2005-01-03 00:00:00,1.6288,1.6291,1.6286,1.6288,26200000.0
2005-01-03 00:01:00,1.6287,1.6289,1.6282,1.6286,26200000.0
2005-01-03 00:02:00,1.6287,1.6289,1.6282,1.6285,26200000.0
2005-01-03 00:03:00,1.6285,1.6289,1.6284,1.6287,26200000.0
2005-01-03 00:04:00,1.6288,1.6289,1.6284,1.6286,26200000.0
2005-01-03 00:05:00,1.6274,1.6284,1.627,1.6283,26200000.0
2005-01-03 00:06:00,1.6285,1.6292,1.6284,1.6291,26200000.0
2005-01-03 00:07:00,1.629,1.6291,1.6285,1.6288,26200000.0
2005-01-03 00:08:00,1.6293,1.6294,1.6286,1.6288,26200000.0
2005-01-03 00:09:00,1.6293,1.6294,1.6291,1.6292,26200000.0
2005-01-03 00:10:00,1.6289,1.6293,1.6288,1.6292,26200000.0
2005-01-03 00:12:00,1.629,1.6292,1.6289,1.6291,26200000.0
2005-01-03 00:18:00,1.6293,1.6297,1.6292,1.6296,26200000.0
2005-01-03 00:20:00,1.6294,1.6295,1.6283,1.6288,26200000.0
2005-01-03 00:21:00,1.6287,1.629,1.6286,1.6288,26200000.0
2005-01-03 00:22:00,1.6287,1.6289,1.6286,1.6288,26200000.0
2005-01-03 00:23:00,1.6289,1.629,1.6288,1.6289,26200000.0
2005-01-03 00:24:00,1.6301,1.6302,1.63,1.6301,26200000.0
2005-01-03 00:26:00,1.6297,1.6301,1.6293,1.6294,26200000.0
2005-01-03 00:28:00,1.6291,1.6292,1.629,1.6291,26200000.0
2005-01-03 00:29:00,1.6293,1.6299,1.6292,1.6298,26200000.0
2005-01-03 00:30:00,1.6298,1.6303,1.6293,1.6302,26200000.0
2005-01-03 00:31:00,1.6299,1.63,1.6298,1.6299,26200000.0
2005-01-03 00:32:00,1.63,1.6305,1.6299,1.63,26200000.0
2005-01-03 00:33:00,1.6298,1.6301,1.6297,1.63,26200000.0
2005-01-03 00:34:00,1.6301,1.6304,1.6299,1.63,26200000.0
2005-01-03 00:35:00,1.6299,1.63,1.6298,1.6299,26200000.0
2005-01-03 00:37:00,1.63,1.6301,1.6295,1.6297,26200000.0
2005-01-03 00:38:00,1.6299,1.63,1.6296,1.6297,26200000.0
2005-01-03 00:40:00,1.62638,1.62786,1.62638,1.62786,26200000.0
2005-01-03 00:41:00,1.62803,1.62803,1.62768,1.62788,44300000.0
2005-01-03 00:42:00,1.62762,1.62762,1.62652,1.62698,29000000.0
2005-01-03 00:43:00,1.62696,1.62756,1.6268,1.62756,52600001.0
2005-01-03 00:44:00,1.6292,1.6293,1.6291,1.6292,24600000.0
2005-01-03 00:45:00,1.6293,1.6296,1.6291,1.6293,24600000.0
2005-01-03 00:46:00,1.6295,1.6297,1.6292,1.6295,24600000.0
2005-01-03 00:52:00,1.6299,1.6303,1.6292,1.6298,24600000.0
2005-01-03 00:53:00,1.6299,1.6305,1.6296,1.6302,24600000.0
2005-01-03 00:54:00,1.6302,1.6306,1.6296,1.6297,24600000.0
2005-01-03 00:55:00,1.6298,1.6302,1.6296,1.6298,24600000.0
2005-01-03 00:56:00,1.6299,1.63,1.6296,1.6297,24600000.0
2005-01-03 00:57:00,1.6299,1.6303,1.6298,1.6299,24600000.0
2005-01-03 00:59:00,1.63,1.6301,1.6299,1.63,24600000.0
2005-01-03 01:00:00,1.6303,1.6305,1.6295,1.6299,24600000.0
2005-01-03 01:01:00,1.62759,1.62801,1.62759,1.62785,24600000.0
2005-01-03 01:02:00,1.62804,1.62804,1.62768,1.62773,66000001.0
2005-01-03 01:03:00,1.62786,1.62808,1.62785,1.62804,26300000.0
2005-01-03 01:04:00,1.62816,1.62825,1.62808,1.62809,82600000.0
2005-01-03 01:05:00,1.62805,1.62805,1.62687,1.62687,31700000.0
2005-01-03 01:06:00,1.62735,1.62747,1.62711,1.62747,56000001.0
2005-01-03 01:07:00,1.62783,1.62851,1.62783,1.62815,60500001.0
2005-01-03 01:08:00,1.62897,1.62897,1.62751,1.62751,17800000.0
2005-01-03 01:09:00,1.62899,1.62903,1.62874,1.62903,33100000.0
2005-01-03 01:10:00,1.62866,1.62873,1.62825,1.62864,24800000.0
2005-01-03 01:11:00,1.62846,1.62878,1.62846,1.62878,31500000.0
2005-01-03 01:12:00,1.62879,1.62879,1.62837,1.6285,36600000.0
2005-01-03 01:13:00,1.62868,1.62891,1.62846,1.62891,46200001.0
2005-01-03 01:14:00,1.62864,1.62883,1.62841,1.62851,38200000.0
2005-01-03 01:15:00,1.62863,1.62874,1.62831,1.62874,36800000.0
2005-01-03 01:16:00,1.62878,1.62902,1.62873,1.62885,39800000.0
2005-01-03 01:17:00,1.62887,1.62889,1.62869,1.62884,37400000.0
2005-01-03 01:18:00,1.62884,1.62937,1.62877,1.62937,26800000.0
2005-01-03 01:19:00,1.62919,1.62926,1.62908,1.62911,45200000.0
2005-01-03 01:20:00,1.62919,1.6292,1.62807,1.62828,37400000.0
2005-01-03 01:21:00,1.6279,1.62816,1.6279,1.62791,42200000.0
2005-01-03 01:22:00,1.62828,1.62843,1.62812,1.62834,28400000.0
2005-01-03 01:23:00,1.6283,1.6285,1.62815,1.62815,40400000.0
2005-01-03 01:24:00,1.62873,1.62926,1.62855,1.62855,48300000.0
2005-01-03 01:25:00,1.62831,1.62844,1.62804,1.62831,59000000.0
2005-01-03 01:26:00,1.62865,1.62907,1.62865,1.62907,27600000.0
2005-01-03 01:27:00,1.62915,1.62923,1.629,1.62923,46700001.0
2005-01-03 01:28:00,1.62897,1.62912,1.62879,1.62907,32900000.0
2005-01-03 01:29:00,1.62899,1.62917,1.62894,1.62908,21400000.0
2005-01-03 01:30:00,1.6289,1.6294,1.62823,1.6294,34300000.0
2005-01-03 01:31:00,1.62948,1.62966,1.62943,1.62956,44400000.0
2005-01-03 01:32:00,1.62951,1.62982,1.62951,1.62956,35800000.0
2005-01-03 01:33:00,1.62951,1.62951,1.62913,1.62923,30600000.0
2005-01-03 01:34:00,1.62916,1.62975,1.62883,1.62975,28200000.0
2005-01-03 01:35:00,1.62959,1.62959,1.62905,1.62905,43600000.0
2005-01-03 01:36:00,1.6285,1.629,1.6284,1.6288,31000000.0
2005-01-03 01:37:00,1.62911,1.62952,1.6288,1.62928,31000000.0
2005-01-03 01:38:00,1.62922,1.62953,1.62908,1.62926,35800000.0
2005-01-03 01:40:00,1.62898,1.62919,1.62898,1.62905,34600000.0
2005-01-03 01:41:00,1.62885,1.62913,1.62879,1.6291,51500000.0
2005-01-03 01:42:00,1.62929,1.62945,1.62911,1.62936,23600000.0
2005-01-03 01:43:00,1.62934,1.62934,1.62877,1.62923,29400000.0
2005-01-03 01:44:00,1.62917,1.62917,1.62859,1.62882,30600000.0
2005-01-03 01:45:00,1.62874,1.62882,1.62863,1.62867,35400000.0
2005-01-03 01:46:00,1.62863,1.6288,1.6285,1.62862,30200000.0
2005-01-03 01:47:00,1.62866,1.62892,1.62863,1.62864,33000000.0
2005-01-03 01:48:00,1.6277,1.628,1.6274,1.6278,60800002.0
2005-01-03 01:49:00,1.62879,1.62892,1.62829,1.62874,60800002.0
2005-01-03 01:50:00,1.6284,1.6286,1.6281,1.6284,33000000.0
2005-01-03 01:51:00,1.62879,1.62879,1.62864,1.62866,33000000.0
2005-01-03 01:52:00,1.6292,1.62922,1.629,1.629,37700000.0
2005-01-03 01:53:00,1.62916,1.62926,1.62879,1.62879,36900000.0
2005-01-03 01:54:00,1.62948,1.62948,1.62892,1.62916,35000000.0
2005-01-03 01:55:00,1.62939,1.62977,1.62906,1.62906,32800000.0
2005-01-03 01:56:00,1.62937,1.62937,1.62902,1.62902,66200000.0
2005-01-03 01:57:00,1.62915,1.62972,1.62915,1.6293,40000000.0
2005-01-03 01:58:00,1.62934,1.62971,1.62917,1.62935,33000000.0
2005-01-03 01:59:00,1.62955,1.6297,1.62949,1.6297,42200000.0
2005-01-03 02:00:00,1.6296,1.62977,1.6291,1.6291,37600000.0
2005-01-03 02:01:00,1.62898,1.629,1.62863,1.62863,54000000.0
2005-01-03 02:02:00,1.62876,1.62912,1.62871,1.62872,90800000.0
2005-01-03 02:03:00,1.62889,1.62915,1.62889,1.62906,69400001.0
2005-01-03 02:04:00,1.62894,1.62904,1.6287,1.6288,66700000.0
2005-01-03 02:05:00,1.62875,1.62908,1.62857,1.62887,83000000.0
2005-01-03 02:06:00,1.62905,1.6291,1.62873,1.62907,82000000.0
2005-01-03 02:07:00,1.62905,1.62908,1.62867,1.62897,166100000.0
2005-01-03 02:08:00,1.62855,1.62856,1.62851,1.62851,56400000.0
2005-01-03 02:09:00,1.62841,1.62852,1.62808,1.62829,171100000.0
2005-01-03 02:10:00,1.62796,1.6283,1.62796,1.62816,141400000.0
2005-01-03 02:11:00,1.62825,1.62837,1.62825,1.62832,45900000.0
2005-01-03 02:12:00,1.62814,1.62814,1.62553,1.62553,53800000.0
2005-01-03 02:13:00,1.62571,1.62743,1.62571,1.62743,59200000.0
2005-01-03 02:14:00,1.62756,1.62756,1.62723,1.62749,139800000.0
2005-01-03 02:15:00,1.62725,1.62725,1.6268,1.62693,268900002.0
2005-01-03 02:16:00,1.62729,1.62736,1.62707,1.62722,52600001.0
2005-01-03 02:17:00,1.62702,1.62733,1.62663,1.62702,194400000.0
2005-01-03 02:18:00,1.62713,1.6274,1.6267,1.627,31600000.0
2005-01-03 02:19:00,1.62803,1.62813,1.62777,1.62785,33800000.0
2005-01-03 02:20:00,1.62767,1.62819,1.62767,1.6281,49600000.0
2005-01-03 02:21:00,1.62787,1.62846,1.62779,1.62846,49600000.0
2005-01-03 02:22:00,1.62816,1.62834,1.62816,1.62828,51600001.0
2005-01-03 02:23:00,1.62857,1.62859,1.62834,1.62834,27800000.0
2005-01-03 02:24:00,1.62847,1.62877,1.62841,1.62849,35800000.0
2005-01-03 02:25:00,1.62836,1.62866,1.62834,1.6284,90200000.0
2005-01-03 02:26:00,1.62809,1.62856,1.62802,1.62843,88400000.0
2005-01-03 02:27:00,1.62845,1.62861,1.62843,1.62854,50200000.0
2005-01-03 02:28:00,1.62857,1.62865,1.62855,1.6286,30200000.0
2005-01-03 02:29:00,1.6287,1.6287,1.62839,1.62865,52700000.0
2005-01-03 02:30:00,1.62894,1.62894,1.62868,1.62884,57500001.0
2005-01-03 02:31:00,1.62866,1.62882,1.62859,1.62861,55900000.0
2005-01-03 02:32:00,1.62881,1.62892,1.62866,1.62868,51400001.0
2005-01-03 02:33:00,1.62824,1.62824,1.62776,1.62785,213600000.0
2005-01-03 02:34:00,1.62874,1.62874,1.62834,1.62863,38700000.0
2005-01-03 02:35:00,1.62854,1.62854,1.62781,1.62781,98200000.0
2005-01-03 02:36:00,1.628,1.62809,1.6279,1.62799,24200000.0
2005-01-03 02:37:00,1.62771,1.62784,1.62767,1.62767,91200000.0
2005-01-03 02:38:00,1.62797,1.62798,1.62783,1.62787,48800000.0
2005-01-03 02:39:00,1.62791,1.62791,1.62778,1.62786,30200000.0
2005-01-03 02:40:00,1.62783,1.62805,1.62775,1.62782,27600000.0
2005-01-03 02:41:00,1.62774,1.62774,1.62731,1.6277,22000000.0
2005-01-03 02:42:00,1.6278,1.6278,1.62743,1.62743,46200000.0
2005-01-03 02:43:00,1.62739,1.62742,1.62723,1.62723,36300000.0
2005-01-03 02:44:00,1.62715,1.62742,1.62714,1.62742,49200001.0
2005-01-03 02:45:00,1.62686,1.62706,1.6268,1.62698,39000000.0
2005-01-03 02:46:00,1.62689,1.62695,1.62668,1.62668,159300000.0
2005-01-03 02:47:00,1.62712,1.62726,1.62667,1.62701,193900000.0
2005-01-03 02:48:00,1.6271,1.62722,1.62693,1.62709,105200000.0
2005-01-03 02:49:00,1.62713,1.62745,1.62683,1.6273,68000000.0
2005-01-03 02:50:00,1.62782,1.62797,1.62756,1.62791,114500001.0
2005-01-03 02:51:00,1.62733,1.62746,1.62721,1.62743,93400000.0
2005-01-03 02:52:00,1.62754,1.62754,1.62733,1.62738,42000001.0
2005-01-03 02:53:00,1.62741,1.62741,1.627,1.62718,66600002.0
2005-01-03 02:54:00,1.62721,1.62762,1.6259,1.6259,52800000.0
2005-01-03 02:55:00,1.62618,1.62647,1.62567,1.62567,46400001.0
2005-01-03 02:56:00,1.62579,1.62711,1.62579,1.62711,51200000.0
2005-01-03 02:57:00,1.6274,1.62793,1.62734,1.62793,57300000.0
2005-01-03 02:58:00,1.62725,1.62791,1.62725,1.62778,65800000.0
2005-01-03 02:59:00,1.62794,1.62807,1.62794,1.62799,65200000.0
2005-01-03 03:00:00,1.62807,1.62808,1.62791,1.62796,129800000.0
2005-01-03 03:01:00,1.6279,1.6279,1.62767,1.62778,33900000.0
2005-01-03 03:02:00,1.62778,1.62778,1.62758,1.62765,30400000.0
2005-01-03 03:03:00,1.62766,1.62788,1.62761,1.62788,64800000.0
2005-01-03 03:04:00,1.62792,1.62827,1.6278,1.62785,65500001.0
2005-01-03 03:05:00,1.62784,1.628,1.62783,1.62786,45600000.0
2005-01-03 03:06:00,1.62785,1.62855,1.62782,1.62835,63700000.0
2005-01-03 03:07:00,1.62838,1.62891,1.62832,1.62876,87200000.0
2005-01-03 03:08:00,1.62888,1.62914,1.62873,1.62879,81900001.0
2005-01-03 03:09:00,1.62882,1.62882,1.62822,1.62867,43300000.0
2005-01-03 03:10:00,1.62807,1.62858,1.62807,1.62858,30800000.0
2005-01-03 03:11:00,1.62804,1.62817,1.62804,1.62817,29400000.0
2005-01-03 03:12:00,1.62863,1.62863,1.62818,1.62846,46400001.0
2005-01-03 03:13:00,1.62818,1.62878,1.62818,1.62858,61100000.0
2005-01-03 03:14:00,1.62844,1.62862,1.62819,1.62861,37200000.0
2005-01-03 03:15:00,1.62898,1.62926,1.62898,1.62908,35000000.0
2005-01-03 03:16:00,1.6292,1.62928,1.6289,1.62928,28200000.0
2005-01-03 03:17:00,1.62945,1.62967,1.62883,1.62962,36400000.0
2005-01-03 03:18:00,1.62975,1.62975,1.62891,1.6293,29400000.0
2005-01-03 03:19:00,1.62932,1.62932,1.62898,1.62908,28400000.0
2005-01-03 03:20:00,1.62852,1.62936,1.62852,1.62936,44900000.0
2005-01-03 03:21:00,1.62914,1.6292,1.62914,1.6292,45700000.0
2005-01-03 03:22:00,1.62888,1.62888,1.62758,1.62758,64100000.0
2005-01-03 03:23:00,1.62743,1.62795,1.62722,1.62795,96500000.0
2005-01-03 03:24:00,1.62805,1.62821,1.62805,1.62813,70900000.0
2005-01-03 03:25:00,1.62853,1.62867,1.62822,1.62844,23600000.0
2005-01-03 03:26:00,1.62804,1.62804,1.62755,1.6277,141100001.0
2005-01-03 03:27:00,1.62765,1.62784,1.6276,1.62778,98200000.0
2005-01-03 03:28:00,1.62779,1.62785,1.62777,1.62778,49000001.0
2005-01-03 03:29:00,1.62776,1.62781,1.62773,1.62778,65300000.0
2005-01-03 03:30:00,1.6277,1.6277,1.62746,1.62746,74600001.0
2005-01-03 03:31:00,1.62757,1.62789,1.62757,1.62767,29400000.0
2005-01-03 03:32:00,1.62793,1.62837,1.62714,1.62772,24900000.0
2005-01-03 03:33:00,1.62638,1.62781,1.62638,1.62781,39800000.0
2005-01-03 03:34:00,1.62844,1.62862,1.62806,1.6282,40200000.0
2005-01-03 03:35:00,1.62741,1.62809,1.62713,1.6277,93000000.0
2005-01-03 03:36:00,1.62743,1.6283,1.62724,1.6283,41800000.0
2005-01-03 03:37:00,1.62858,1.6289,1.62824,1.6289,26800000.0
2005-01-03 03:38:00,1.62889,1.62907,1.6288,1.62887,30600000.0
2005-01-03 03:39:00,1.62827,1.62872,1.62827,1.62847,60700000.0
2005-01-03 03:40:00,1.62822,1.62886,1.62811,1.62879,122800000.0
2005-01-03 03:41:00,1.62875,1.62891,1.62872,1.62872,52800000.0
2005-01-03 03:42:00,1.62872,1.62872,1.62827,1.62849,79000001.0
2005-01-03 03:43:00,1.62786,1.62855,1.62786,1.62855,50100000.0
2005-01-03 03:44:00,1.62804,1.62804,1.6272,1.6278,53300000.0
2005-01-03 03:45:00,1.62772,1.62772,1.62701,1.62747,29600000.0
2005-01-03 03:46:00,1.62756,1.62797,1.62711,1.62797,43400000.0
2005-01-03 03:47:00,1.62803,1.62803,1.62722,1.6279,23400000.0
2005-01-03 03:48:00,1.62841,1.62851,1.62821,1.62836,27500000.0
2005-01-03 03:49:00,1.6286,1.62863,1.62834,1.62834,39500000.0
2005-01-03 03:50:00,1.62876,1.62876,1.62835,1.62845,110900000.0
2005-01-03 03:51:00,1.6283,1.62852,1.62791,1.62852,57200000.0
2005-01-03 03:52:00,1.62866,1.62866,1.62834,1.62842,94200000.0
2005-01-03 03:53:00,1.62834,1.62834,1.62758,1.6279,59300000.0
2005-01-03 03:54:00,1.62806,1.62846,1.62806,1.62814,33000000.0
2005-01-03 03:55:00,1.6285,1.62894,1.6284,1.62894,49600000.0
2005-01-03 03:56:00,1.62888,1.62909,1.62888,1.62896,13800000.0
2005-01-03 03:57:00,1.62846,1.62853,1.62843,1.62843,166400000.0
2005-01-03 03:58:00,1.62824,1.6288,1.62815,1.62815,263500001.0
2005-01-03 03:59:00,1.62847,1.62875,1.62844,1.6286,145100000.0
2005-01-03 04:00:00,1.62863,1.62863,1.62838,1.62838,107300000.0
2005-01-03 04:01:00,1.62798,1.62798,1.62688,1.62732,134300000.0
2005-01-03 04:02:00,1.62731,1.62745,1.62702,1.62702,123000000.0
2005-01-03 04:03:00,1.62638,1.62675,1.62593,1.62599,83800000.0
2005-01-03 04:04:00,1.62557,1.62584,1.62528,1.62582,117200001.0
2005-01-03 04:05:00,1.6258,1.62639,1.62559,1.62638,200700000.0
2005-01-03 04:06:00,1.62595,1.62669,1.62595,1.62638,128300000.0
2005-01-03 04:07:00,1.62643,1.62643,1.62543,1.62602,154600000.0
2005-01-03 04:08:00,1.62622,1.62663,1.62622,1.62661,18400000.0
2005-01-03 04:09:00,1.62667,1.62671,1.62644,1.62655,28000000.0
2005-01-03 04:10:00,1.62649,1.62649,1.62619,1.62638,114000000.0
2005-01-03 04:11:00,1.62666,1.62709,1.62636,1.62637,30400000.0
2005-01-03 04:12:00,1.62656,1.62671,1.62621,1.62625,91100000.0
2005-01-03 04:13:00,1.62633,1.62639,1.62621,1.62621,58400000.0
2005-01-03 04:14:00,1.62634,1.62663,1.62634,1.62651,139900000.0
2005-01-03 04:15:00,1.62648,1.62681,1.62646,1.62681,76900000.0
2005-01-03 04:16:00,1.62678,1.627,1.62664,1.62673,103900001.0
2005-01-03 04:17:00,1.62697,1.62713,1.62695,1.62697,54300000.0
2005-01-03 04:18:00,1.62674,1.62679,1.62598,1.62664,127600000.0
2005-01-03 04:19:00,1.62626,1.62671,1.62591,1.62671,115100000.0
2005-01-03 04:20:00,1.62671,1.62679,1.62645,1.62645,161000001.0
2005-01-03 04:21:00,1.62656,1.62669,1.62656,1.62656,36800000.0
2005-01-03 04:22:00,1.62649,1.62693,1.62649,1.62689,44400000.0
2005-01-03 04:23:00,1.62646,1.62672,1.62646,1.62646,53600000.0
2005-01-03 04:24:00,1.62655,1.62684,1.62651,1.6268,159800000.0
2005-01-03 04:25:00,1.62667,1.62705,1.62654,1.62684,201000001.0
2005-01-03 04:26:00,1.62696,1.62718,1.62686,1.62686,125000000.0
2005-01-03 04:27:00,1.62699,1.62721,1.62697,1.62702,61800000.0
2005-01-03 04:28:00,1.62714,1.62725,1.62708,1.62708,53400000.0
2005-01-03 04:29:00,1.62698,1.62741,1.62698,1.62734,74400001.0
2005-01-03 04:30:00,1.62702,1.62757,1.62702,1.6272,79900000.0
2005-01-03 04:31:00,1.62708,1.62735,1.62704,1.62735,26000000.0
2005-01-03 04:32:00,1.6273,1.6273,1.62707,1.62713,21100000.0
2005-01-03 04:33:00,1.62713,1.62713,1.62677,1.62677,35800000.0
2005-01-03 04:34:00,1.62679,1.6274,1.62679,1.6274,32200000.0
2005-01-03 04:35:00,1.62733,1.62744,1.62722,1.62722,39400000.0
2005-01-03 04:36:00,1.62731,1.62731,1.6265,1.62708,192600001.0
2005-01-03 04:37:00,1.62672,1.62694,1.62644,1.62673,145200000.0
2005-01-03 04:38:00,1.6268,1.62703,1.6268,1.62703,48600000.0
2005-01-03 04:39:00,1.62682,1.62709,1.62682,1.62701,63600000.0
2005-01-03 04:40:00,1.62703,1.62726,1.62703,1.62716,23000000.0
2005-01-03 04:41:00,1.62658,1.62691,1.62656,1.62674,56200001.0
2005-01-03 04:42:00,1.62653,1.62668,1.62646,1.62664,92400001.0
2005-01-03 04:43:00,1.62638,1.62638,1.62613,1.6262,67600001.0
2005-01-03 04:44:00,1.62606,1.62667,1.62606,1.62667,35200000.0
2005-01-03 04:45:00,1.62675,1.62697,1.62654,1.62682,35200000.0
2005-01-03 04:46:00,1.62661,1.62671,1.6266,1.6266,41200000.0
2005-01-03 04:47:00,1.6264,1.62698,1.62626,1.62698,102800001.0
2005-01-03 04:48:00,1.62665,1.6269,1.62665,1.62685,62400000.0
2005-01-03 04:49:00,1.62692,1.6271,1.62661,1.62661,67200000.0
2005-01-03 04:50:00,1.62695,1.62705,1.62665,1.62669,40400000.0
2005-01-03 04:51:00,1.62644,1.62644,1.62637,1.62637,25600000.0
2005-01-03 04:52:00,1.62634,1.62684,1.62634,1.62664,42900000.0
2005-01-03 04:53:00,1.62656,1.62671,1.6264,1.62647,48100000.0
2005-01-03 04:54:00,1.6263,1.62661,1.62617,1.62617,54700000.0
2005-01-03 04:55:00,1.62644,1.62644,1.62611,1.62641,38000000.0
2005-01-03 04:56:00,1.6262,1.62637,1.6262,1.6263,45600000.0
2005-01-03 04:57:00,1.62572,1.62624,1.62502,1.62502,45000000.0
2005-01-03 04:58:00,1.62435,1.62498,1.62431,1.62491,30800000.0
2005-01-03 04:59:00,1.62453,1.62471,1.62417,1.62448,100600000.0
2005-01-03 05:00:00,1.62497,1.62497,1.62424,1.62424,37500000.0
2005-01-03 05:01:00,1.62394,1.6247,1.62394,1.6247,52100001.0
2005-01-03 05:02:00,1.62481,1.62481,1.62369,1.62404,28000000.0
2005-01-03 05:03:00,1.62371,1.62401,1.62351,1.62374,149000001.0
2005-01-03 05:04:00,1.62369,1.62384,1.62364,1.62364,189300000.0
2005-01-03 05:05:00,1.62356,1.62357,1.62342,1.62344,168100001.0
2005-01-03 05:06:00,1.62298,1.62298,1.62228,1.62248,159700000.0
2005-01-03 05:07:00,1.6222,1.62255,1.62203,1.62203,279000002.0
2005-01-03 05:08:00,1.62238,1.62244,1.62214,1.62214,325400000.0
2005-01-03 05:09:00,1.62217,1.62359,1.62213,1.62213,206100001.0
2005-01-03 05:10:00,1.62393,1.62393,1.62247,1.62253,237900000.0
2005-01-03 05:11:00,1.62256,1.62394,1.62256,1.62273,147500000.0
2005-01-03 05:12:00,1.62271,1.62372,1.62219,1.62219,137600001.0
2005-01-03 05:13:00,1.62219,1.62399,1.62219,1.62239,163500002.0
2005-01-03 05:14:00,1.62244,1.62303,1.62234,1.62234,242100000.0
2005-01-03 05:15:00,1.62252,1.62266,1.62239,1.62266,39600001.0
2005-01-03 05:16:00,1.62269,1.6235,1.62269,1.62327,222000000.0
2005-01-03 05:17:00,1.62359,1.62487,1.62359,1.6241,140000000.0
2005-01-03 05:18:00,1.62395,1.62395,1.62331,1.62343,223300000.0
2005-01-03 05:19:00,1.62319,1.6233,1.62287,1.62289,282000000.0
2005-01-03 05:20:00,1.62282,1.62301,1.62257,1.62262,266200001.0
2005-01-03 05:21:00,1.62254,1.62321,1.62253,1.62272,300800000.0
2005-01-03 05:22:00,1.62256,1.62271,1.6225,1.62261,210600000.0
2005-01-03 05:23:00,1.62268,1.62316,1.62195,1.62278,156400000.0
2005-01-03 05:24:00,1.62262,1.62262,1.62224,1.62245,164900000.0
2005-01-03 05:25:00,1.62277,1.62296,1.62248,1.62259,238000000.0
2005-01-03 05:26:00,1.62262,1.62262,1.62164,1.62164,117000000.0
2005-01-03 05:27:00,1.62218,1.62239,1.6217,1.62232,185700002.0
2005-01-03 05:28:00,1.62208,1.62208,1.62136,1.62158,241300000.0
2005-01-03 05:29:00,1.62158,1.62188,1.62139,1.62165,280200000.0
2005-01-03 05:30:00,1.62188,1.62231,1.62169,1.62185,198700000.0
2005-01-03 05:31:00,1.62178,1.62208,1.62163,1.62167,80000000.0
2005-01-03 05:32:00,1.62167,1.62231,1.62167,1.62207,154000001.0
2005-01-03 05:33:00,1.62214,1.62226,1.62207,1.62212,212400000.0
2005-01-03 05:34:00,1.62214,1.62234,1.62192,1.62208,250900001.0
2005-01-03 05:35:00,1.62234,1.62247,1.62219,1.62219,42200000.0
2005-01-03 05:36:00,1.62207,1.62215,1.62156,1.62156,205500001.0
2005-01-03 05:37:00,1.6214,1.62189,1.6214,1.62188,193700000.0
2005-01-03 05:38:00,1.62186,1.62209,1.62185,1.62194,133800000.0
2005-01-03 05:39:00,1.62179,1.62189,1.62144,1.62144,139800000.0
2005-01-03 05:40:00,1.62113,1.62126,1.62044,1.62055,248900001.0
2005-01-03 05:41:00,1.62042,1.62077,1.62034,1.62073,148000001.0
2005-01-03 05:42:00,1.62076,1.62111,1.62048,1.62081,244000001.0
2005-01-03 05:43:00,1.62046,1.62079,1.62046,1.62061,93700000.0
2005-01-03 05:44:00,1.6204,1.6204,1.61924,1.61961,111500000.0
2005-01-03 05:45:00,1.61946,1.62105,1.61702,1.61863,157600000.0
2005-01-03 05:46:00,1.6168,1.61867,1.61603,1.61815,181000001.0
2005-01-03 05:47:00,1.61868,1.61948,1.61838,1.61938,213500000.0
2005-01-03 05:48:00,1.61922,1.61942,1.61896,1.61896,232100000.0
2005-01-03 05:49:00,1.61885,1.61892,1.61849,1.61854,178300000.0
2005-01-03 05:50:00,1.61859,1.6189,1.61813,1.61841,305000002.0
2005-01-03 05:51:00,1.6169,1.61794,1.61637,1.61774,169300000.0
2005-01-03 05:52:00,1.6183,1.6183,1.61747,1.6182,157000000.0
2005-01-03 05:53:00,1.61838,1.61842,1.61704,1.61734,154400002.0
2005-01-03 05:54:00,1.61757,1.61757,1.61582,1.61582,215400001.0
2005-01-03 05:55:00,1.61594,1.61662,1.61561,1.61618,208500000.0
2005-01-03 05:56:00,1.61606,1.61676,1.61509,1.61641,131900000.0
2005-01-03 05:57:00,1.61674,1.61706,1.6167,1.61706,210500003.0
2005-01-03 05:58:00,1.61731,1.61865,1.61731,1.61828,159700000.0
2005-01-03 05:59:00,1.61881,1.61937,1.61876,1.61937,51000000.0
2005-01-03 06:00:00,1.61972,1.61972,1.61914,1.61954,241600002.0
2005-01-03 06:01:00,1.61962,1.61985,1.61882,1.61963,142900000.0
2005-01-03 06:02:00,1.61981,1.62032,1.61963,1.62015,262900001.0
2005-01-03 06:03:00,1.62025,1.62064,1.62012,1.6206,55200000.0
2005-01-03 06:04:00,1.62065,1.62149,1.62037,1.62149,157300001.0
2005-01-03 06:05:00,1.62153,1.62153,1.62072,1.62072,415700000.0
2005-01-03 06:06:00,1.62096,1.62131,1.62031,1.62031,105500000.0
2005-01-03 06:07:00,1.62066,1.62066,1.62014,1.62052,318600000.0
2005-01-03 06:08:00,1.62025,1.62049,1.62025,1.62049,527700001.0
2005-01-03 06:09:00,1.62057,1.62096,1.62051,1.62082,397600002.0
2005-01-03 06:10:00,1.62068,1.62068,1.62042,1.62047,264200001.0
2005-01-03 06:11:00,1.62045,1.62049,1.62012,1.62046,416600001.0
2005-01-03 06:12:00,1.6202,1.62051,1.62013,1.62051,251500000.0
2005-01-03 06:13:00,1.62038,1.62112,1.62038,1.62052,316000000.0
2005-01-03 06:14:00,1.62081,1.62125,1.62079,1.62114,372100002.0
2005-01-03 06:15:00,1.62112,1.62112,1.62067,1.62075,153400001.0
2005-01-03 06:16:00,1.6206,1.62069,1.62052,1.62059,224000001.0
2005-01-03 06:17:00,1.62065,1.62107,1.62065,1.62101,145000000.0
2005-01-03 06:18:00,1.62095,1.62108,1.62087,1.62089,250600002.0
2005-01-03 06:19:00,1.62066,1.62073,1.62047,1.62047,155100000.0
2005-01-03 06:20:00,1.62039,1.62044,1.62007,1.62007,290800000.0
2005-01-03 06:21:00,1.62021,1.62021,1.61979,1.6202,267800002.0
2005-01-03 06:22:00,1.62033,1.62049,1.62025,1.62028,287700001.0
2005-01-03 06:23:00,1.62001,1.62019,1.61981,1.61995,265200001.0
2005-01-03 06:24:00,1.62005,1.62014,1.61968,1.62009,356000000.0
2005-01-03 06:25:00,1.62045,1.62113,1.62029,1.6209,232200000.0
2005-01-03 06:26:00,1.62098,1.62122,1.62071,1.62071,313400000.0
2005-01-03 06:27:00,1.62064,1.62079,1.62064,1.62066,330200001.0
2005-01-03 06:28:00,1.62102,1.62114,1.62077,1.62088,375600002.0
2005-01-03 06:29:00,1.62099,1.621,1.62082,1.62083,96500000.0
2005-01-03 06:30:00,1.6208,1.62105,1.62076,1.62078,289500000.0
2005-01-03 06:31:00,1.62084,1.62112,1.62083,1.62111,114200001.0
2005-01-03 06:32:00,1.62124,1.62161,1.62122,1.62161,177700000.0
2005-01-03 06:33:00,1.62154,1.62183,1.62133,1.62154,337400003.0
2005-01-03 06:34:00,1.62178,1.62185,1.6216,1.62165,235300001.0
2005-01-03 06:35:00,1.62181,1.622,1.62155,1.6217,131400000.0
2005-01-03 06:36:00,1.62153,1.62164,1.62137,1.62137,49000000.0
2005-01-03 06:37:00,1.62156,1.62162,1.62148,1.6215,219300000.0
2005-01-03 06:38:00,1.62147,1.62192,1.62147,1.62175,120500000.0
2005-01-03 06:39:00,1.62215,1.62215,1.62206,1.62215,25400000.0
2005-01-03 06:40:00,1.62199,1.62206,1.6218,1.62205,133400000.0
2005-01-03 06:41:00,1.62194,1.62197,1.62177,1.62197,217500002.0
2005-01-03 06:42:00,1.62203,1.62204,1.62178,1.62183,275200000.0
2005-01-03 06:43:00,1.62179,1.6218,1.62154,1.62165,141500000.0
2005-01-03 06:44:00,1.62148,1.62174,1.62146,1.62169,321200000.0
2005-01-03 06:45:00,1.62202,1.62207,1.6216,1.6216,231200000.0
2005-01-03 06:46:00,1.62169,1.62172,1.62144,1.62164,207400000.0
2005-01-03 06:47:00,1.62168,1.62178,1.6216,1.62178,238500000.0
2005-01-03 06:48:00,1.62166,1.62198,1.62159,1.6219,38600000.0
2005-01-03 06:49:00,1.6219,1.62217,1.6219,1.62201,228400000.0
2005-01-03 06:50:00,1.62207,1.62213,1.62195,1.622,33300000.0
2005-01-03 06:51:00,1.62225,1.62225,1.62197,1.62225,30400000.0
2005-01-03 06:52:00,1.62224,1.62234,1.62216,1.62225,200300001.0
2005-01-03 06:53:00,1.62217,1.62244,1.62217,1.62224,225700001.0
2005-01-03 06:54:00,1.62234,1.6228,1.62234,1.62274,387500000.0
2005-01-03 06:55:00,1.62284,1.62302,1.62277,1.62287,273300000.0
2005-01-03 06:56:00,1.62297,1.62297,1.62287,1.62287,20800000.0
2005-01-03 06:57:00,1.62281,1.62293,1.62281,1.62287,124800000.0
2005-01-03 06:58:00,1.62275,1.62289,1.62267,1.62283,226000000.0
2005-01-03 06:59:00,1.62281,1.62304,1.62279,1.62284,309600002.0
2005-01-03 07:00:00,1.6229,1.6229,1.62218,1.62218,135800000.0
2005-01-03 07:01:00,1.62201,1.62256,1.62201,1.62244,256600000.0
2005-01-03 07:02:00,1.62233,1.62252,1.62225,1.62233,457400001.0
2005-01-03 07:03:00,1.62235,1.62242,1.62224,1.62235,154900000.0
2005-01-03 07:04:00,1.62249,1.62264,1.62235,1.62237,321000001.0
2005-01-03 07:05:00,1.62248,1.62253,1.62237,1.62237,120400001.0
2005-01-03 07:06:00,1.62234,1.62234,1.62206,1.6223,181000000.0
2005-01-03 07:07:00,1.62234,1.62234,1.6221,1.62231,202300000.0
2005-01-03 07:08:00,1.62237,1.62247,1.62222,1.62232,218400000.0
2005-01-03 07:09:00,1.62236,1.62252,1.62231,1.62234,198100000.0
2005-01-03 07:10:00,1.62253,1.62268,1.62244,1.62244,499200004.0
2005-01-03 07:11:00,1.62244,1.6225,1.62236,1.62239,366300001.0
2005-01-03 07:12:00,1.62239,1.62289,1.62239,1.62242,279300000.0
2005-01-03 07:13:00,1.62256,1.62256,1.62232,1.62238,240300000.0
2005-01-03 07:14:00,1.62285,1.62285,1.6227,1.62282,563600001.0
2005-01-03 07:15:00,1.6231,1.62328,1.62293,1.62311,258400000.0
2005-01-03 07:16:00,1.62301,1.62327,1.62289,1.62298,189500000.0
2005-01-03 07:17:00,1.62312,1.62337,1.62312,1.62325,222400000.0
2005-01-03 07:18:00,1.62348,1.62377,1.62341,1.62346,449000001.0
2005-01-03 07:19:00,1.62366,1.62378,1.62347,1.62354,304000000.0
2005-01-03 07:20:00,1.62348,1.62366,1.62336,1.62358,455100002.0
2005-01-03 07:21:00,1.62344,1.62349,1.62325,1.62325,266800001.0
2005-01-03 07:22:00,1.62326,1.62344,1.62305,1.62318,334700000.0
2005-01-03 07:23:00,1.62288,1.62288,1.62217,1.62225,476900000.0
2005-01-03 07:24:00,1.62229,1.62234,1.6221,1.62212,284700000.0
2005-01-03 07:25:00,1.62223,1.62237,1.62216,1.62229,349000000.0
2005-01-03 07:26:00,1.62225,1.6224,1.62215,1.62228,276000000.0
2005-01-03 07:27:00,1.62225,1.62244,1.62189,1.62236,151500001.0
2005-01-03 07:28:00,1.62252,1.62296,1.6222,1.6222,262300002.0
2005-01-03 07:29:00,1.62229,1.62297,1.62213,1.62264,271700001.0
2005-01-03 07:30:00,1.62281,1.62303,1.62273,1.62283,505600000.0
2005-01-03 07:31:00,1.62283,1.62305,1.6228,1.62302,285100000.0
2005-01-03 07:32:00,1.62358,1.62369,1.62331,1.62357,442800003.0
2005-01-03 07:33:00,1.62357,1.62368,1.62337,1.62349,401900001.0
2005-01-03 07:34:00,1.62349,1.62356,1.62282,1.62282,278400000.0
2005-01-03 07:35:00,1.6232,1.62341,1.62313,1.62315,259500000.0
2005-01-03 07:36:00,1.62305,1.62327,1.62274,1.62276,401400002.0
2005-01-03 07:37:00,1.62285,1.62309,1.62225,1.62225,235200000.0
2005-01-03 07:38:00,1.62207,1.62231,1.62207,1.62221,28600000.0
2005-01-03 07:39:00,1.6229,1.6229,1.62212,1.6223,383500001.0
2005-01-03 07:40:00,1.6224,1.62317,1.6224,1.62305,307900000.0
2005-01-03 07:41:00,1.62324,1.62352,1.62322,1.6234,609000002.0
2005-01-03 07:42:00,1.6235,1.62374,1.62346,1.62371,282600000.0
2005-01-03 07:43:00,1.62336,1.6234,1.6229,1.62313,200500000.0
2005-01-03 07:44:00,1.62382,1.62382,1.62334,1.62369,390600001.0
2005-01-03 07:45:00,1.62366,1.62366,1.62324,1.62342,435700000.0
2005-01-03 07:46:00,1.62337,1.62376,1.62331,1.62336,432100000.0
2005-01-03 07:47:00,1.6235,1.6239,1.62347,1.62353,640300000.0
2005-01-03 07:48:00,1.62355,1.6237,1.62328,1.62329,789900002.0
2005-01-03 07:49:00,1.62376,1.62408,1.62371,1.62392,672700001.0
2005-01-03 07:50:00,1.62406,1.62414,1.62359,1.62372,648600003.0
2005-01-03 07:51:00,1.62373,1.62389,1.62357,1.62385,587400000.0
2005-01-03 07:52:00,1.62391,1.62403,1.62374,1.62403,472700001.0
2005-01-03 07:53:00,1.62428,1.62429,1.62386,1.62416,568800000.0
2005-01-03 07:54:00,1.62407,1.62417,1.62375,1.62375,339400000.0
2005-01-03 07:55:00,1.62392,1.6259,1.622,1.62586,357900000.0
2005-01-03 07:56:00,1.62568,1.62586,1.62253,1.62586,625400000.0
2005-01-03 07:57:00,1.62565,1.62654,1.62565,1.62612,588500002.0
2005-01-03 07:58:00,1.62636,1.6266,1.62624,1.6263,745000003.0
2005-01-03 07:59:00,1.62645,1.62683,1.62642,1.62682,475200001.0
2005-01-03 08:00:00,1.62686,1.62722,1.62674,1.62722,355000000.0
2005-01-03 08:01:00,1.62684,1.62713,1.62349,1.62707,433800001.0
2005-01-03 08:02:00,1.62735,1.62772,1.62735,1.62772,249300000.0
2005-01-03 08:03:00,1.62778,1.62783,1.62754,1.62757,460200000.0
2005-01-03 08:04:00,1.62771,1.62834,1.62771,1.62834,398700000.0
2005-01-03 08:05:00,1.62837,1.62855,1.62827,1.62839,294200000.0
2005-01-03 08:06:00,1.62881,1.62886,1.62852,1.62877,718400003.0
2005-01-03 08:07:00,1.62865,1.62892,1.62863,1.62867,483100002.0
2005-01-03 08:08:00,1.62877,1.62886,1.62869,1.62875,400200001.0
2005-01-03 08:09:00,1.62873,1.62886,1.62835,1.62835,563900004.0
2005-01-03 08:10:00,1.6285,1.62922,1.6285,1.62919,503300002.0
2005-01-03 08:11:00,1.62912,1.62912,1.62847,1.62849,276700000.0
2005-01-03 08:12:00,1.62875,1.6293,1.62851,1.62875,434900002.0
2005-01-03 08:13:00,1.62903,1.62906,1.62858,1.62858,240000000.0
2005-01-03 08:14:00,1.62844,1.62851,1.62835,1.62835,85600000.0
2005-01-03 08:15:00,1.62841,1.62866,1.62837,1.62856,267500001.0
2005-01-03 08:16:00,1.62843,1.62843,1.62724,1.62724,310100000.0
2005-01-03 08:17:00,1.62716,1.62725,1.62707,1.62712,266100000.0
2005-01-03 08:18:00,1.62867,1.62892,1.62858,1.62858,178400000.0
2005-01-03 08:19:00,1.62853,1.62895,1.62828,1.62844,339600000.0
2005-01-03 08:20:00,1.62849,1.62896,1.6283,1.62896,280900000.0
2005-01-03 08:21:00,1.62896,1.62911,1.62864,1.62904,478700001.0
2005-01-03 08:22:00,1.62904,1.62913,1.62893,1.62897,309300000.0
2005-01-03 08:23:00,1.62891,1.62904,1.62881,1.62883,281800000.0
2005-01-03 08:24:00,1.62877,1.62877,1.62746,1.62858,476100001.0
2005-01-03 08:25:00,1.62812,1.62853,1.62764,1.62807,558900001.0
2005-01-03 08:26:00,1.62809,1.62868,1.62809,1.62831,344900000.0
2005-01-03 08:27:00,1.62856,1.62856,1.62728,1.62817,384200000.0
2005-01-03 08:28:00,1.62887,1.62891,1.62747,1.62854,567500001.0
2005-01-03 08:29:00,1.6287,1.62928,1.6287,1.62928,359400000.0
2005-01-03 08:30:00,1.62918,1.62931,1.6291,1.62925,509100005.0
2005-01-03 08:31:00,1.62925,1.62938,1.6291,1.62925,279400000.0
2005-01-03 08:32:00,1.62917,1.62934,1.62898,1.62921,278800000.0
2005-01-03 08:33:00,1.62933,1.62937,1.62906,1.62906,206400001.0
2005-01-03 08:34:00,1.62914,1.62937,1.62896,1.62921,676700000.0
2005-01-03 08:35:00,1.62918,1.62918,1.62751,1.62751,513600002.0
2005-01-03 08:36:00,1.62744,1.62955,1.62744,1.62944,429000003.0
2005-01-03 08:37:00,1.62952,1.62969,1.62946,1.62959,349700001.0
2005-01-03 08:38:00,1.62966,1.62975,1.62945,1.6296,326200000.0
2005-01-03 08:39:00,1.62961,1.62996,1.62957,1.62983,538900003.0
2005-01-03 08:40:00,1.62952,1.62972,1.62787,1.629,344600000.0
2005-01-03 08:41:00,1.62908,1.62979,1.62907,1.62925,494200001.0
2005-01-03 08:42:00,1.6294,1.62979,1.62914,1.62914,471400001.0
2005-01-03 08:43:00,1.62933,1.62938,1.62887,1.62896,283400000.0
2005-01-03 08:44:00,1.62942,1.62947,1.62911,1.62932,402900001.0
2005-01-03 08:45:00,1.62959,1.62959,1.62834,1.62834,699500002.0
2005-01-03 08:46:00,1.62832,1.62862,1.62824,1.62843,765600001.0
2005-01-03 08:47:00,1.62857,1.629,1.62857,1.62896,553000002.0
2005-01-03 08:48:00,1.6291,1.62928,1.62876,1.62908,395200001.0
2005-01-03 08:49:00,1.62932,1.62993,1.62917,1.62917,526700000.0
2005-01-03 08:50:00,1.62941,1.62953,1.62812,1.62824,584700000.0
2005-01-03 08:51:00,1.62807,1.62839,1.62771,1.62771,583600001.0
2005-01-03 08:52:00,1.62817,1.62862,1.62776,1.62831,590500002.0
2005-01-03 08:53:00,1.62866,1.62866,1.6281,1.62813,561100001.0
2005-01-03 08:54:00,1.628,1.62862,1.628,1.62862,693200002.0
2005-01-03 08:55:00,1.62872,1.62886,1.62854,1.62869,599800000.0
2005-01-03 08:56:00,1.62864,1.62897,1.62832,1.62832,579800000.0
2005-01-03 08:57:00,1.62839,1.62871,1.62821,1.62845,555800000.0
2005-01-03 08:58:00,1.62883,1.62902,1.62852,1.62895,423800000.0
2005-01-03 08:59:00,1.62935,1.62974,1.62894,1.62907,344000000.0
2005-01-03 09:00:00,1.62936,1.62936,1.62879,1.62891,462300002.0
2005-01-03 09:01:00,1.62884,1.62905,1.62881,1.62892,398000000.0
2005-01-03 09:02:00,1.62907,1.63023,1.62907,1.63001,688200003.0
2005-01-03 09:03:00,1.62898,1.62941,1.62881,1.62941,562500000.0
2005-01-03 09:04:00,1.62967,1.62989,1.62905,1.62934,688300002.0
2005-01-03 09:05:00,1.62934,1.62945,1.62922,1.62928,601200000.0
2005-01-03 09:06:00,1.62911,1.62931,1.62887,1.62904,562700000.0
2005-01-03 09:07:00,1.62887,1.62896,1.62873,1.6288,357600001.0
2005-01-03 09:08:00,1.62877,1.62884,1.62869,1.62874,234500001.0
2005-01-03 09:09:00,1.62875,1.62881,1.62859,1.62869,309900000.0
2005-01-03 09:10:00,1.62878,1.62902,1.6286,1.62879,343400001.0
2005-01-03 09:11:00,1.62877,1.62908,1.62846,1.62859,546600001.0
2005-01-03 09:12:00,1.62848,1.62879,1.62834,1.62838,449500000.0
2005-01-03 09:13:00,1.62868,1.62921,1.62863,1.62898,507800001.0
2005-01-03 09:14:00,1.62933,1.62985,1.62927,1.62964,306200001.0
2005-01-03 09:15:00,1.62951,1.62965,1.62929,1.62965,470100004.0
2005-01-03 09:16:00,1.62837,1.62918,1.62575,1.62575,536100000.0
2005-01-03 09:17:00,1.62552,1.62815,1.62525,1.62725,504500000.0
2005-01-03 09:18:00,1.6268,1.62739,1.6268,1.62722,166000000.0
2005-01-03 09:19:00,1.62741,1.62751,1.62718,1.62724,633300003.0
2005-01-03 09:20:00,1.62721,1.62756,1.62721,1.62734,250800001.0
2005-01-03 09:21:00,1.62605,1.62653,1.62595,1.62643,362600001.0
2005-01-03 09:22:00,1.62638,1.62666,1.62638,1.62644,304700000.0
2005-01-03 09:23:00,1.62637,1.62637,1.626,1.62602,328300000.0
2005-01-03 09:24:00,1.62618,1.62677,1.62575,1.62657,320200000.0
2005-01-03 09:25:00,1.62586,1.62626,1.62586,1.62614,394000000.0
2005-01-03 09:26:00,1.62596,1.62612,1.62591,1.62602,558500001.0
2005-01-03 09:27:00,1.62598,1.62638,1.62596,1.62638,413600003.0
2005-01-03 09:28:00,1.62627,1.62653,1.62618,1.62624,490300000.0
2005-01-03 09:29:00,1.62629,1.62656,1.62627,1.62644,424700001.0
2005-01-03 09:30:00,1.6268,1.62725,1.62675,1.62676,714700002.0
2005-01-03 09:31:00,1.62673,1.62721,1.62673,1.62707,371300000.0
2005-01-03 09:32:00,1.62697,1.62704,1.62675,1.62679,402800000.0
2005-01-03 09:33:00,1.62677,1.6271,1.62576,1.62645,278000002.0
2005-01-03 09:34:00,1.62679,1.62698,1.62678,1.62681,433200000.0
2005-01-03 09:35:00,1.62697,1.62752,1.62697,1.62752,272300000.0
2005-01-03 09:36:00,1.62797,1.6283,1.6278,1.62813,447600003.0
2005-01-03 09:37:00,1.62849,1.62849,1.62725,1.62751,411900000.0
2005-01-03 09:38:00,1.62724,1.62779,1.6272,1.6272,404700000.0
2005-01-03 09:39:00,1.62795,1.62851,1.62738,1.62837,432400002.0
2005-01-03 09:40:00,1.62852,1.62856,1.62793,1.62806,360000001.0
2005-01-03 09:41:00,1.6284,1.6284,1.62809,1.62837,465300000.0
2005-01-03 09:42:00,1.62844,1.62878,1.62809,1.62867,505500001.0
2005-01-03 09:43:00,1.62887,1.62892,1.62864,1.62864,273600002.0
2005-01-03 09:44:00,1.6286,1.62874,1.62838,1.62841,461300002.0
2005-01-03 09:45:00,1.62866,1.62887,1.62855,1.62863,511200000.0
2005-01-03 09:46:00,1.62867,1.62934,1.62844,1.62903,299600002.0
2005-01-03 09:47:00,1.62959,1.63017,1.62923,1.62938,396000001.0
2005-01-03 09:48:00,1.62977,1.63014,1.6293,1.62959,296600000.0
2005-01-03 09:49:00,1.63033,1.63069,1.63001,1.63043,571100003.0
2005-01-03 09:50:00,1.63003,1.63012,1.62968,1.62997,459900001.0
2005-01-03 09:51:00,1.62987,1.63035,1.62956,1.62987,521300003.0
2005-01-03 09:52:00,1.63009,1.63009,1.62894,1.62917,542700005.0
2005-01-03 09:53:00,1.62917,1.62939,1.62904,1.62904,325100001.0
2005-01-03 09:54:00,1.62913,1.62978,1.62913,1.62974,569900001.0
2005-01-03 09:55:00,1.6298,1.6301,1.62951,1.62996,613700001.0
2005-01-03 09:56:00,1.63008,1.63045,1.6295,1.63045,340500000.0
2005-01-03 09:57:00,1.63069,1.63083,1.62475,1.62475,666200002.0
2005-01-03 09:58:00,1.62932,1.6298,1.62431,1.6296,843000002.0
2005-01-03 09:59:00,1.62997,1.63029,1.62958,1.63003,652500003.0
2005-01-03 10:00:00,1.63014,1.63022,1.62992,1.63003,247400001.0
2005-01-03 10:01:00,1.63018,1.63036,1.62997,1.63015,562600001.0
2005-01-03 10:02:00,1.63023,1.63114,1.62931,1.63113,589300000.0
2005-01-03 10:03:00,1.63114,1.63144,1.631,1.63117,468100001.0
2005-01-03 10:04:00,1.63095,1.63106,1.6257,1.63093,381300001.0
2005-01-03 10:05:00,1.6313,1.63168,1.63109,1.63116,374700000.0
2005-01-03 10:06:00,1.63116,1.63136,1.63076,1.63103,511400000.0
2005-01-03 10:07:00,1.63125,1.6315,1.63108,1.63143,553300003.0
2005-01-03 10:08:00,1.63155,1.63214,1.63155,1.63169,490400000.0
2005-01-03 10:09:00,1.6317,1.6317,1.62652,1.63086,536400001.0
2005-01-03 10:10:00,1.6309,1.6309,1.62443,1.63032,393000002.0
2005-01-03 10:11:00,1.63053,1.63084,1.62761,1.63084,357700002.0
2005-01-03 10:12:00,1.6307,1.6307,1.62731,1.63034,485100000.0
2005-01-03 10:13:00,1.63032,1.63087,1.63009,1.63036,520200001.0
2005-01-03 10:14:00,1.63039,1.63069,1.63001,1.63047,487700000.0
2005-01-03 10:15:00,1.63024,1.63024,1.62946,1.62971,452300002.0
2005-01-03 10:16:00,1.62963,1.63023,1.62963,1.63023,376900000.0
2005-01-03 10:17:00,1.63015,1.63015,1.6294,1.62948,343400002.0
2005-01-03 10:18:00,1.62959,1.63007,1.62932,1.63002,504700002.0
2005-01-03 10:19:00,1.62967,1.63012,1.62946,1.63002,318400001.0
2005-01-03 10:20:00,1.63009,1.63009,1.62976,1.62993,531000000.0
2005-01-03 10:21:00,1.63003,1.63029,1.62998,1.63001,393100001.0
2005-01-03 10:22:00,1.62965,1.62965,1.62885,1.62934,373700001.0
2005-01-03 10:23:00,1.62925,1.62941,1.629,1.6292,481000000.0
2005-01-03 10:24:00,1.62956,1.62979,1.62917,1.62967,426800000.0
2005-01-03 10:25:00,1.62978,1.62985,1.62952,1.6297,369100000.0
2005-01-03 10:26:00,1.62947,1.62967,1.62918,1.6295,540700002.0
2005-01-03 10:27:00,1.62958,1.62958,1.62918,1.62937,448300000.0
2005-01-03 10:28:00,1.62944,1.62948,1.62895,1.62939,662600002.0
2005-01-03 10:29:00,1.62952,1.62962,1.62915,1.62936,525300001.0
2005-01-03 10:30:00,1.62941,1.62956,1.62916,1.62939,715700002.0
2005-01-03 10:31:00,1.62916,1.62961,1.62911,1.62928,529800000.0
2005-01-03 10:32:00,1.62919,1.6294,1.62873,1.62894,504300000.0
2005-01-03 10:33:00,1.62899,1.62936,1.62844,1.62917,455500000.0
2005-01-03 10:34:00,1.62956,1.62956,1.62893,1.62918,456400002.0
2005-01-03 10:35:00,1.62922,1.62973,1.62922,1.62938,531400003.0
2005-01-03 10:36:00,1.62952,1.63006,1.62942,1.62942,481700001.0
2005-01-03 10:37:00,1.62953,1.63022,1.62942,1.62989,611000003.0
2005-01-03 10:38:00,1.62995,1.63024,1.62937,1.62984,425800001.0
2005-01-03 10:39:00,1.6301,1.6303,1.62999,1.6302,440400001.0
2005-01-03 10:40:00,1.63018,1.63075,1.62971,1.63046,358000000.0
2005-01-03 10:41:00,1.6312,1.6313,1.63089,1.63124,638300001.0
2005-01-03 10:42:00,1.63164,1.63209,1.63109,1.63209,413600000.0
2005-01-03 10:43:00,1.63202,1.63215,1.63178,1.63187,427100001.0
2005-01-03 10:44:00,1.63201,1.63216,1.63171,1.63211,556800002.0
2005-01-03 10:45:00,1.632,1.63296,1.632,1.63296,506700002.0
2005-01-03 10:46:00,1.63293,1.63293,1.63213,1.63225,304100001.0
2005-01-03 10:47:00,1.63222,1.63254,1.63191,1.63224,341600000.0
2005-01-03 10:48:00,1.63269,1.63272,1.63229,1.63268,519900000.0
2005-01-03 10:49:00,1.63288,1.63288,1.63247,1.63247,406400000.0
2005-01-03 10:50:00,1.63268,1.63283,1.63223,1.63246,499400000.0
2005-01-03 10:51:00,1.63237,1.63276,1.63225,1.63256,516900002.0
2005-01-03 10:52:00,1.63279,1.63279,1.63237,1.63238,322600000.0
2005-01-03 10:53:00,1.63224,1.63257,1.63183,1.63221,409800001.0
2005-01-03 10:54:00,1.63222,1.63237,1.63207,1.63216,418700000.0
2005-01-03 10:55:00,1.63241,1.63261,1.6323,1.63243,445000000.0
2005-01-03 10:56:00,1.63236,1.63236,1.63038,1.63071,416300000.0
2005-01-03 10:57:00,1.63031,1.63046,1.63021,1.63027,347700000.0
2005-01-03 10:58:00,1.63031,1.63224,1.63031,1.63182,397700000.0
2005-01-03 10:59:00,1.63221,1.6326,1.63176,1.63176,856800002.0
2005-01-03 11:00:00,1.63199,1.63199,1.6256,1.63117,500400002.0
2005-01-03 11:01:00,1.62559,1.63113,1.62559,1.63037,561600001.0
2005-01-03 11:02:00,1.63076,1.63124,1.63057,1.63057,529400000.0
2005-01-03 11:03:00,1.6246,1.6309,1.6246,1.6309,229500000.0
2005-01-03 11:04:00,1.63114,1.63119,1.63069,1.63119,517500000.0
2005-01-03 11:05:00,1.63093,1.6315,1.63093,1.63121,457800000.0
2005-01-03 11:06:00,1.63112,1.63112,1.62461,1.63082,660300000.0
2005-01-03 11:07:00,1.63131,1.63196,1.63131,1.63175,257000000.0
2005-01-03 11:08:00,1.63188,1.63245,1.63155,1.63167,360600001.0
2005-01-03 11:09:00,1.63212,1.63225,1.63169,1.63169,500900001.0
2005-01-03 11:10:00,1.63176,1.63209,1.63157,1.63163,561000001.0
2005-01-03 11:11:00,1.63168,1.63246,1.63168,1.63175,532900001.0
2005-01-03 11:12:00,1.6321,1.63275,1.6321,1.63275,516300001.0
2005-01-03 11:13:00,1.63293,1.63323,1.63241,1.63302,395800000.0
2005-01-03 11:14:00,1.63343,1.63358,1.633,1.63358,566900000.0
2005-01-03 11:15:00,1.63364,1.63406,1.63321,1.63361,496200002.0
2005-01-03 11:16:00,1.63385,1.63407,1.63346,1.63346,426400001.0
2005-01-03 11:17:00,1.63347,1.63354,1.63321,1.63323,397000002.0
2005-01-03 11:18:00,1.63325,1.63337,1.63292,1.63309,370600000.0
2005-01-03 11:19:00,1.63294,1.63316,1.63268,1.6327,438300000.0
2005-01-03 11:20:00,1.63246,1.63338,1.62827,1.62827,570900001.0
2005-01-03 11:21:00,1.62832,1.63252,1.62794,1.62794,538300002.0
2005-01-03 11:22:00,1.62762,1.63196,1.62762,1.63196,565600002.0
2005-01-03 11:23:00,1.62979,1.63274,1.62972,1.63274,456300000.0
2005-01-03 11:24:00,1.63061,1.63255,1.63055,1.63106,423300001.0
2005-01-03 11:25:00,1.63129,1.63331,1.63129,1.63309,337300000.0
2005-01-03 11:26:00,1.6336,1.63412,1.63275,1.63349,532000003.0
2005-01-03 11:27:00,1.63361,1.63387,1.63303,1.63347,568600001.0
2005-01-03 11:28:00,1.63366,1.63416,1.63177,1.63335,382500003.0
2005-01-03 11:29:00,1.6335,1.63423,1.63218,1.63263,448200000.0
2005-01-03 11:30:00,1.63428,1.63453,1.63258,1.63405,427300000.0
2005-01-03 11:31:00,1.63398,1.63398,1.63292,1.633,592800003.0
2005-01-03 11:32:00,1.63285,1.6332,1.63221,1.63288,462900000.0
2005-01-03 11:33:00,1.63273,1.63312,1.6322,1.63273,507500001.0
2005-01-03 11:34:00,1.63289,1.63289,1.63206,1.63233,642900000.0
2005-01-03 11:35:00,1.63236,1.63252,1.632,1.63208,569500002.0
2005-01-03 11:36:00,1.6321,1.63232,1.63181,1.63181,471800002.0
2005-01-03 11:37:00,1.63192,1.63206,1.6314,1.63169,573400005.0
2005-01-03 11:38:00,1.63153,1.63153,1.62731,1.63025,571600000.0
2005-01-03 11:39:00,1.63037,1.63037,1.62651,1.62841,682300002.0
2005-01-03 11:40:00,1.62856,1.6291,1.62832,1.62898,681700000.0
2005-01-03 11:41:00,1.62915,1.6298,1.62905,1.62935,759500002.0
2005-01-03 11:42:00,1.6298,1.63019,1.62953,1.62972,544900001.0
2005-01-03 11:43:00,1.62987,1.63004,1.62968,1.62972,611400003.0
2005-01-03 11:44:00,1.63001,1.63018,1.62982,1.62984,627000001.0
2005-01-03 11:45:00,1.63004,1.63042,1.62992,1.63041,592300000.0
2005-01-03 11:46:00,1.63035,1.63061,1.63035,1.63049,544200003.0
2005-01-03 11:47:00,1.63033,1.63033,1.6294,1.62968,458200002.0
2005-01-03 11:48:00,1.62947,1.62955,1.62912,1.62933,580200001.0
2005-01-03 11:49:00,1.62926,1.62946,1.6292,1.62924,422300000.0
2005-01-03 11:50:00,1.62935,1.62961,1.62874,1.629,398600001.0
2005-01-03 11:51:00,1.62918,1.62965,1.62898,1.62926,172200001.0
2005-01-03 11:52:00,1.62929,1.62957,1.62929,1.62943,200500000.0
2005-01-03 11:53:00,1.62938,1.62953,1.62933,1.62943,243000002.0
2005-01-03 11:54:00,1.62937,1.62959,1.62899,1.62951,358200001.0
2005-01-03 11:55:00,1.62974,1.62998,1.6294,1.6294,480700001.0
2005-01-03 11:56:00,1.62943,1.62951,1.6288,1.62937,446900000.0
2005-01-03 11:57:00,1.62931,1.62941,1.62906,1.62924,543700000.0
2005-01-03 11:58:00,1.62925,1.62935,1.62887,1.62913,423300000.0
2005-01-03 11:59:00,1.62914,1.62973,1.62912,1.62932,430700002.0
2005-01-03 12:00:00,1.62966,1.62987,1.62945,1.62952,529600000.0
2005-01-03 12:01:00,1.62932,1.62947,1.62883,1.62947,469100000.0
2005-01-03 12:02:00,1.6294,1.62954,1.62933,1.62942,337800000.0
2005-01-03 12:03:00,1.62947,1.62961,1.62926,1.62926,401800002.0
2005-01-03 12:04:00,1.6291,1.6296,1.62882,1.6296,432200002.0
2005-01-03 12:05:00,1.62949,1.62949,1.62815,1.62831,332400000.0
2005-01-03 12:06:00,1.62842,1.6297,1.62842,1.6297,398600000.0
2005-01-03 12:07:00,1.62954,1.62954,1.62902,1.62937,297400000.0
2005-01-03 12:08:00,1.62927,1.62938,1.62908,1.62933,492700001.0
2005-01-03 12:09:00,1.62959,1.62992,1.62921,1.62957,374800001.0
2005-01-03 12:10:00,1.62968,1.62983,1.62951,1.62965,374700000.0
2005-01-03 12:11:00,1.62955,1.62962,1.62938,1.62947,227200000.0
2005-01-03 12:12:00,1.62943,1.62949,1.62929,1.62936,233300000.0
2005-01-03 12:13:00,1.62948,1.62964,1.62933,1.62936,503000001.0
2005-01-03 12:14:00,1.62935,1.62946,1.62913,1.62938,623400001.0
2005-01-03 12:15:00,1.62942,1.62976,1.62923,1.62939,320200000.0
2005-01-03 12:16:00,1.62953,1.62975,1.62935,1.62954,463600003.0
2005-01-03 12:17:00,1.62959,1.62979,1.62954,1.62973,196100000.0
2005-01-03 12:18:00,1.6329,1.633,1.6327,1.6329,420800002.0
2005-01-03 12:19:00,1.62981,1.62985,1.62953,1.6296,420800002.0
2005-01-03 12:20:00,1.6297,1.62986,1.62956,1.62971,497400002.0
2005-01-03 12:21:00,1.62967,1.62985,1.62957,1.6296,404800000.0
2005-01-03 12:22:00,1.62961,1.62983,1.62957,1.62966,353700002.0
2005-01-03 12:23:00,1.62978,1.63,1.62965,1.63,403500001.0
2005-01-03 12:24:00,1.62968,1.6301,1.62964,1.62968,586000000.0
2005-01-03 12:25:00,1.63017,1.63061,1.63011,1.63032,423100003.0
2005-01-03 12:26:00,1.63036,1.63099,1.63036,1.63099,451400001.0
2005-01-03 12:27:00,1.63104,1.63126,1.63057,1.63057,499400003.0
2005-01-03 12:28:00,1.63105,1.63108,1.63072,1.63085,501100000.0
2005-01-03 12:29:00,1.63077,1.63097,1.6307,1.63078,704300002.0
2005-01-03 12:30:00,1.63101,1.63101,1.63042,1.63042,587100002.0
2005-01-03 12:31:00,1.63056,1.63056,1.62841,1.62841,726600003.0
2005-01-03 12:32:00,1.62854,1.62925,1.62854,1.62925,649300004.0
2005-01-03 12:33:00,1.62984,1.62984,1.62928,1.62963,48200000.0
2005-01-03 12:34:00,1.62928,1.6299,1.62928,1.62979,609400002.0
2005-01-03 12:35:00,1.63007,1.63021,1.62978,1.63013,635000002.0
2005-01-03 12:36:00,1.6301,1.63023,1.62999,1.63005,448600001.0
2005-01-03 12:37:00,1.63002,1.63062,1.63002,1.63021,512500000.0
2005-01-03 12:38:00,1.63059,1.63059,1.62988,1.62988,664900001.0
2005-01-03 12:39:00,1.63053,1.63068,1.62977,1.63068,423300000.0
2005-01-03 12:40:00,1.6308,1.6308,1.63009,1.63009,532800001.0
2005-01-03 12:41:00,1.63017,1.63104,1.63012,1.63012,239800002.0
2005-01-03 12:42:00,1.63037,1.63077,1.62982,1.63016,359100001.0
2005-01-03 12:43:00,1.63027,1.63095,1.63027,1.63058,480600000.0
2005-01-03 12:44:00,1.63132,1.63145,1.63102,1.63115,394400000.0
2005-01-03 12:45:00,1.63145,1.63183,1.63107,1.63142,459600000.0
2005-01-03 12:46:00,1.63122,1.63141,1.631,1.63108,412900001.0
2005-01-03 12:47:00,1.63097,1.6313,1.63091,1.63091,402300000.0
2005-01-03 12:48:00,1.63084,1.63104,1.63079,1.63093,436700000.0
2005-01-03 12:49:00,1.63125,1.63132,1.63107,1.63119,538000001.0
2005-01-03 12:50:00,1.63113,1.63113,1.63025,1.63025,531700000.0
2005-01-03 12:51:00,1.6311,1.63151,1.63085,1.63129,385800000.0
2005-01-03 12:52:00,1.63038,1.63099,1.63016,1.63099,322000000.0
2005-01-03 12:53:00,1.63068,1.63133,1.63067,1.63109,279700001.0
2005-01-03 12:54:00,1.63104,1.63187,1.63104,1.63168,418400001.0
2005-01-03 12:55:00,1.63207,1.63207,1.63136,1.63183,471000001.0
2005-01-03 12:56:00,1.63207,1.63243,1.63177,1.63217,445400003.0
2005-01-03 12:57:00,1.63239,1.63271,1.63226,1.63233,593300001.0
2005-01-03 12:58:00,1.63183,1.63196,1.63022,1.63183,358700002.0
2005-01-03 12:59:00,1.63018,1.63119,1.63018,1.63019,692600003.0
2005-01-03 13:00:00,1.63018,1.63187,1.63018,1.63187,241100000.0
2005-01-03 13:01:00,1.63197,1.63206,1.63154,1.63156,330200001.0
2005-01-03 13:02:00,1.63149,1.63185,1.63149,1.63173,400300001.0
2005-01-03 13:03:00,1.63151,1.63176,1.63002,1.63029,445500002.0
2005-01-03 13:04:00,1.63019,1.63132,1.63019,1.63132,260000000.0
2005-01-03 13:05:00,1.63149,1.63193,1.63149,1.63188,218400001.0
2005-01-03 13:06:00,1.63206,1.63216,1.6318,1.63184,375700001.0
2005-01-03 13:07:00,1.63189,1.63223,1.63186,1.63201,344300001.0
2005-01-03 13:08:00,1.63201,1.63225,1.63186,1.63195,176800000.0
2005-01-03 13:09:00,1.63185,1.63192,1.6311,1.6311,324700001.0
2005-01-03 13:10:00,1.63113,1.63143,1.63101,1.63143,110200000.0
2005-01-03 13:11:00,1.63204,1.63223,1.63181,1.63181,385900001.0
2005-01-03 13:12:00,1.63196,1.6324,1.63185,1.63221,322000001.0
2005-01-03 13:13:00,1.63221,1.63221,1.63207,1.63214,322800001.0
2005-01-03 13:14:00,1.63212,1.63226,1.63203,1.63222,336700000.0
2005-01-03 13:15:00,1.6323,1.6325,1.63218,1.63233,452400003.0
2005-01-03 13:16:00,1.6323,1.63248,1.63229,1.63235,145600001.0
2005-01-03 13:17:00,1.63241,1.6325,1.63229,1.63229,111000001.0
2005-01-03 13:18:00,1.63223,1.63258,1.63223,1.63238,299900001.0
2005-01-03 13:19:00,1.63242,1.6328,1.63229,1.63259,282700000.0
2005-01-03 13:20:00,1.63256,1.63261,1.63238,1.63252,174300001.0
2005-01-03 13:21:00,1.63274,1.63283,1.63254,1.63254,159500001.0
2005-01-03 13:22:00,1.63268,1.63288,1.63264,1.63276,314300002.0
2005-01-03 13:23:00,1.63278,1.63298,1.63276,1.63281,249300002.0
2005-01-03 13:24:00,1.63248,1.63248,1.63061,1.63061,246700000.0
2005-01-03 13:25:00,1.63117,1.63146,1.63066,1.63123,149200000.0
2005-01-03 13:26:00,1.63174,1.63207,1.63117,1.63207,247400002.0
2005-01-03 13:27:00,1.63208,1.6324,1.63197,1.63208,304000001.0
2005-01-03 13:28:00,1.63228,1.63228,1.63176,1.63182,495800003.0
2005-01-03 13:29:00,1.63175,1.63225,1.63175,1.63181,666900002.0
2005-01-03 13:30:00,1.63205,1.63205,1.63151,1.63179,488800000.0
2005-01-03 13:31:00,1.63186,1.63233,1.63169,1.63217,547400000.0
2005-01-03 13:32:00,1.63243,1.63264,1.63216,1.63237,228100001.0
2005-01-03 13:33:00,1.63226,1.63232,1.63066,1.63195,378800000.0
2005-01-03 13:34:00,1.63186,1.63214,1.63181,1.63184,323300000.0
2005-01-03 13:35:00,1.63203,1.63228,1.63176,1.63186,396900000.0
2005-01-03 13:36:00,1.63186,1.63243,1.63157,1.63243,489800000.0
2005-01-03 13:37:00,1.6324,1.6324,1.63024,1.63192,471400000.0
2005-01-03 13:38:00,1.6322,1.63278,1.63035,1.63189,367400000.0
2005-01-03 13:39:00,1.63033,1.63188,1.63033,1.63154,240100000.0
2005-01-03 13:40:00,1.63162,1.63211,1.63162,1.63166,388400003.0
2005-01-03 13:41:00,1.63214,1.63214,1.63179,1.63179,244200001.0
2005-01-03 13:42:00,1.63181,1.63181,1.63024,1.63024,170400000.0
2005-01-03 13:43:00,1.63052,1.63179,1.63047,1.63162,125100000.0
2005-01-03 13:44:00,1.63202,1.63214,1.63178,1.63202,265800001.0
2005-01-03 13:45:00,1.63198,1.6322,1.63183,1.63186,470400000.0
2005-01-03 13:46:00,1.63184,1.63218,1.63108,1.63164,458500000.0
2005-01-03 13:47:00,1.63192,1.6322,1.62957,1.63114,473300001.0
2005-01-03 13:48:00,1.63107,1.63107,1.63087,1.63092,248900000.0
2005-01-03 13:49:00,1.6313,1.63209,1.63102,1.6316,211900000.0
2005-01-03 13:50:00,1.63195,1.6325,1.63195,1.6325,317700000.0
2005-01-03 13:51:00,1.63203,1.63209,1.63196,1.63208,290200002.0
2005-01-03 13:52:00,1.63208,1.63322,1.63208,1.63277,464700004.0
2005-01-03 13:53:00,1.63292,1.63292,1.6309,1.63156,522700003.0
2005-01-03 13:54:00,1.63134,1.63134,1.6304,1.6308,383800000.0
2005-01-03 13:55:00,1.63091,1.63108,1.63064,1.63069,294900001.0
2005-01-03 13:56:00,1.6309,1.63108,1.63067,1.63091,419900002.0
2005-01-03 13:57:00,1.63092,1.63115,1.63018,1.63018,431700000.0
2005-01-03 13:58:00,1.63071,1.63083,1.63015,1.63026,196700000.0
2005-01-03 13:59:00,1.6301,1.63045,1.62822,1.63037,414400000.0
2005-01-03 14:00:00,1.62886,1.63022,1.62886,1.63,299000002.0
2005-01-03 14:01:00,1.62988,1.62995,1.6298,1.62987,446700001.0
2005-01-03 14:02:00,1.63018,1.63047,1.62997,1.62997,367500000.0
2005-01-03 14:03:00,1.63004,1.63018,1.62946,1.62946,439600001.0
2005-01-03 14:04:00,1.63031,1.63054,1.63019,1.63033,431100002.0
2005-01-03 14:05:00,1.6304,1.6306,1.63031,1.63032,337300000.0
2005-01-03 14:06:00,1.6304,1.63046,1.62993,1.63017,314700000.0
2005-01-03 14:07:00,1.63064,1.63067,1.63026,1.6305,364900002.0
2005-01-03 14:08:00,1.63075,1.63085,1.63039,1.63054,387900001.0
2005-01-03 14:09:00,1.63079,1.63089,1.62906,1.63073,204500001.0
2005-01-03 14:10:00,1.63083,1.63129,1.62929,1.63093,249800000.0
2005-01-03 14:11:00,1.62934,1.63113,1.62934,1.63113,94800000.0
2005-01-03 14:12:00,1.63141,1.63164,1.63132,1.63143,291900002.0
2005-01-03 14:13:00,1.6314,1.63164,1.63137,1.63164,155600000.0
2005-01-03 14:14:00,1.63147,1.63169,1.63147,1.63169,211200001.0
2005-01-03 14:15:00,1.63187,1.6321,1.6315,1.63206,388900001.0
2005-01-03 14:16:00,1.63202,1.63241,1.63154,1.63214,189900000.0
2005-01-03 14:17:00,1.6324,1.63282,1.63146,1.63229,601100000.0
2005-01-03 14:18:00,1.63297,1.63346,1.63295,1.63323,325200000.0
2005-01-03 14:19:00,1.63306,1.63346,1.63286,1.63316,440500001.0
2005-01-03 14:20:00,1.633,1.6331,1.63191,1.63306,223100001.0
2005-01-03 14:21:00,1.63309,1.63345,1.63217,1.63345,412600001.0
2005-01-03 14:22:00,1.6335,1.63376,1.63328,1.63353,595600000.0
2005-01-03 14:23:00,1.63352,1.63374,1.63291,1.63302,175400000.0
2005-01-03 14:24:00,1.63322,1.63369,1.63308,1.63327,498700002.0
2005-01-03 14:25:00,1.63332,1.63431,1.63328,1.63381,562100002.0
2005-01-03 14:26:00,1.63365,1.63373,1.63236,1.63328,593600001.0
2005-01-03 14:27:00,1.63231,1.63378,1.63231,1.63287,407700000.0
2005-01-03 14:28:00,1.63289,1.63289,1.63214,1.63226,40000000.0
2005-01-03 14:29:00,1.63273,1.63277,1.63208,1.63211,39600000.0
2005-01-03 14:30:00,1.63268,1.63273,1.63197,1.63247,50800000.0
2005-01-03 14:31:00,1.6322,1.63256,1.6322,1.63241,40000000.0
2005-01-03 14:32:00,1.63247,1.63262,1.63199,1.6321,23700000.0
2005-01-03 14:33:00,1.63171,1.63226,1.63157,1.63204,29600000.0
2005-01-03 14:34:00,1.63214,1.63224,1.63206,1.63206,60200000.0
2005-01-03 14:35:00,1.63233,1.63233,1.63173,1.63173,47400000.0
2005-01-03 14:36:00,1.63242,1.63242,1.6313,1.6313,49700000.0
2005-01-03 14:37:00,1.63175,1.63175,1.63097,1.63114,26200000.0
2005-01-03 14:38:00,1.63126,1.63126,1.62878,1.62958,34000000.0
2005-01-03 14:39:00,1.62968,1.63029,1.62944,1.62986,38800000.0
2005-01-03 14:40:00,1.63005,1.63012,1.62948,1.62961,40700000.0
2005-01-03 14:41:00,1.62985,1.62991,1.62976,1.62978,53600001.0
2005-01-03 14:42:00,1.6295,1.62974,1.62856,1.62856,38000000.0
2005-01-03 14:43:00,1.62936,1.6295,1.62919,1.62931,53100000.0
2005-01-03 14:44:00,1.62923,1.62933,1.62911,1.62924,53200000.0
2005-01-03 14:45:00,1.62919,1.62957,1.62894,1.62926,101500001.0
2005-01-03 14:46:00,1.62928,1.62928,1.62838,1.62851,35200000.0
2005-01-03 14:47:00,1.62817,1.62817,1.6275,1.62767,35600000.0
2005-01-03 14:48:00,1.62759,1.62786,1.62754,1.62786,31800000.0
2005-01-03 14:49:00,1.62774,1.62849,1.62774,1.62849,70800000.0
2005-01-03 14:50:00,1.62782,1.62842,1.62782,1.62833,41600001.0
2005-01-03 14:51:00,1.62836,1.62866,1.62814,1.62814,35000000.0
2005-01-03 14:52:00,1.6282,1.62835,1.62814,1.62832,25200000.0
2005-01-03 14:53:00,1.6281,1.62817,1.62774,1.62795,26800000.0
2005-01-03 14:54:00,1.62808,1.62808,1.62758,1.62764,86100000.0
2005-01-03 14:55:00,1.62804,1.62823,1.62779,1.62807,46900000.0
2005-01-03 14:56:00,1.62859,1.62859,1.62792,1.62831,29200000.0
2005-01-03 14:57:00,1.62871,1.62917,1.62863,1.62868,31600000.0
2005-01-03 14:58:00,1.62848,1.62888,1.62848,1.6287,39200000.0
2005-01-03 14:59:00,1.62861,1.62946,1.62861,1.62897,59100000.0
2005-01-03 15:00:00,1.62935,1.62964,1.62833,1.62833,58600000.0
2005-01-03 15:01:00,1.62871,1.62923,1.62871,1.62919,30200000.0
2005-01-03 15:02:00,1.62909,1.62931,1.62885,1.62907,26400000.0
2005-01-03 15:03:00,1.62923,1.62923,1.62768,1.62838,39800000.0
2005-01-03 15:04:00,1.62843,1.62853,1.62746,1.62785,37200000.0
2005-01-03 15:05:00,1.62791,1.62826,1.62783,1.6281,38000000.0
2005-01-03 15:06:00,1.62793,1.62853,1.62776,1.62816,38200000.0
2005-01-03 15:07:00,1.62837,1.62837,1.62777,1.62809,34100000.0
2005-01-03 15:08:00,1.62821,1.62843,1.62767,1.6278,56900000.0
2005-01-03 15:09:00,1.62757,1.62769,1.62747,1.62748,65600001.0
2005-01-03 15:10:00,1.6274,1.62809,1.62731,1.62791,46200000.0
2005-01-03 15:11:00,1.62791,1.62791,1.62774,1.62787,42700000.0
2005-01-03 15:12:00,1.62792,1.62834,1.62787,1.62817,40400000.0
2005-01-03 15:13:00,1.62792,1.62792,1.62752,1.6277,30000000.0
2005-01-03 15:14:00,1.6274,1.62763,1.6274,1.62763,41800000.0
2005-01-03 15:15:00,1.62745,1.62836,1.62734,1.62812,51400000.0
2005-01-03 15:16:00,1.62831,1.62831,1.62814,1.6282,25400000.0
2005-01-03 15:17:00,1.62782,1.62822,1.62768,1.62785,44000000.0
2005-01-03 15:18:00,1.62846,1.62881,1.62818,1.62881,33800000.0
2005-01-03 15:19:00,1.62878,1.62975,1.62863,1.62922,28400000.0
2005-01-03 15:20:00,1.62934,1.62949,1.62816,1.62862,19800000.0
2005-01-03 15:21:00,1.62895,1.62915,1.62867,1.62908,31600000.0
2005-01-03 15:22:00,1.62874,1.62944,1.62874,1.62915,40200000.0
2005-01-03 15:23:00,1.62944,1.6299,1.62909,1.62909,34800000.0
2005-01-03 15:24:00,1.62968,1.6298,1.62925,1.62938,23000000.0
2005-01-03 15:25:00,1.62932,1.62981,1.62932,1.62957,32800000.0
2005-01-03 15:26:00,1.62981,1.62981,1.62937,1.62972,30000000.0
2005-01-03 15:27:00,1.62962,1.62976,1.62934,1.62938,65900000.0
2005-01-03 15:28:00,1.62913,1.62942,1.62913,1.62932,44800000.0
2005-01-03 15:29:00,1.62947,1.62976,1.62929,1.62929,33400000.0
2005-01-03 15:30:00,1.62927,1.62941,1.629,1.62941,37400000.0
2005-01-03 15:31:00,1.62926,1.62926,1.6291,1.6291,35600000.0
2005-01-03 15:32:00,1.62851,1.62851,1.62551,1.62771,54600000.0
2005-01-03 15:33:00,1.6282,1.62833,1.62769,1.62823,35600000.0
2005-01-03 15:34:00,1.62764,1.62775,1.6262,1.6262,46100000.0
2005-01-03 15:35:00,1.62643,1.62726,1.62618,1.62693,38000000.0
2005-01-03 15:36:00,1.62758,1.62772,1.62682,1.62696,51000000.0
2005-01-03 15:37:00,1.62796,1.6281,1.62746,1.62772,38900000.0
2005-01-03 15:38:00,1.62777,1.62806,1.62762,1.6277,46000000.0
2005-01-03 15:39:00,1.62764,1.62793,1.62741,1.62793,30800000.0
2005-01-03 15:40:00,1.62835,1.62847,1.62795,1.62795,37600000.0
2005-01-03 15:41:00,1.62854,1.62862,1.62771,1.62816,31200000.0
2005-01-03 15:42:00,1.62881,1.62902,1.62822,1.62849,32600000.0
2005-01-03 15:43:00,1.62806,1.62844,1.62775,1.62778,48900000.0
2005-01-03 15:44:00,1.62808,1.6291,1.62784,1.6291,35400000.0
2005-01-03 15:45:00,1.62945,1.62983,1.62889,1.62983,56500001.0
2005-01-03 15:46:00,1.6301,1.63085,1.62894,1.62894,27000000.0
2005-01-03 15:47:00,1.63058,1.63058,1.62832,1.62874,37000000.0
2005-01-03 15:48:00,1.62999,1.62999,1.62838,1.62838,32500000.0
2005-01-03 15:49:00,1.6287,1.62909,1.62838,1.62893,41600000.0
2005-01-03 15:50:00,1.62944,1.6296,1.62854,1.62854,37400000.0
2005-01-03 15:51:00,1.6283,1.62853,1.62808,1.62821,20600000.0
2005-01-03 15:52:00,1.62842,1.62842,1.62779,1.62793,52900000.0
2005-01-03 15:53:00,1.62807,1.62827,1.62759,1.62827,69500001.0
2005-01-03 15:54:00,1.62824,1.62824,1.6279,1.62799,24400000.0
2005-01-03 15:55:00,1.6281,1.62813,1.62753,1.62791,40200000.0
2005-01-03 15:56:00,1.62775,1.62792,1.62736,1.62769,23200000.0
2005-01-03 15:57:00,1.62811,1.62828,1.628,1.628,30800000.0
2005-01-03 15:58:00,1.62829,1.62884,1.6281,1.62884,32400000.0
2005-01-03 15:59:00,1.62925,1.62925,1.62888,1.62901,30200000.0
2005-01-03 16:00:00,1.62908,1.6291,1.62881,1.62893,28200000.0
2005-01-03 16:01:00,1.629,1.6292,1.62882,1.62915,50000000.0
2005-01-03 16:02:00,1.62917,1.62965,1.62857,1.62965,35500001.0
2005-01-03 16:03:00,1.62966,1.62979,1.62865,1.62895,52000000.0
2005-01-03 16:04:00,1.62864,1.62911,1.62821,1.6289,38800000.0
2005-01-03 16:05:00,1.62901,1.62926,1.62881,1.62906,30800000.0
2005-01-03 16:06:00,1.62923,1.62928,1.62884,1.62909,48300000.0
2005-01-03 16:07:00,1.62923,1.62952,1.62887,1.62887,47400000.0
2005-01-03 16:08:00,1.62928,1.62955,1.62867,1.62881,36100000.0
2005-01-03 16:09:00,1.62956,1.62971,1.62874,1.62874,38800000.0
2005-01-03 16:10:00,1.62845,1.6288,1.62817,1.6282,27600000.0
2005-01-03 16:11:00,1.62787,1.62867,1.6275,1.62867,34500000.0
2005-01-03 16:12:00,1.62847,1.62884,1.62803,1.62875,27400000.0
2005-01-03 16:13:00,1.62862,1.62864,1.62807,1.62864,13200000.0
2005-01-03 16:14:00,1.62897,1.62915,1.62843,1.6288,54200000.0
2005-01-03 16:15:00,1.62831,1.62855,1.62816,1.62852,29400000.0
2005-01-03 16:16:00,1.62867,1.62892,1.6283,1.6283,32500000.0
2005-01-03 16:17:00,1.62807,1.62862,1.62786,1.62841,30800000.0
2005-01-03 16:18:00,1.62874,1.62876,1.62858,1.62864,43200000.0
2005-01-03 16:19:00,1.62876,1.62876,1.62842,1.62857,48400000.0
2005-01-03 16:20:00,1.62835,1.62909,1.62835,1.62877,66200000.0
2005-01-03 16:21:00,1.62321,1.62886,1.62321,1.62886,42800000.0
2005-01-03 16:22:00,1.62901,1.6291,1.62885,1.62888,62900000.0
2005-01-03 16:23:00,1.62908,1.62908,1.62829,1.62829,32400000.0
2005-01-03 16:24:00,1.62866,1.62872,1.62813,1.62823,23400000.0
2005-01-03 16:25:00,1.62842,1.62881,1.62785,1.62881,33900000.0
2005-01-03 16:26:00,1.62876,1.6289,1.62858,1.62876,76700001.0
2005-01-03 16:27:00,1.62919,1.62957,1.62913,1.62923,32200000.0
2005-01-03 16:28:00,1.62965,1.62967,1.62931,1.62957,56200000.0
2005-01-03 16:29:00,1.62982,1.62982,1.62901,1.62901,35000000.0
2005-01-03 16:30:00,1.62915,1.62923,1.62899,1.62915,99300000.0
2005-01-03 16:31:00,1.62913,1.62945,1.62905,1.62933,50600000.0
2005-01-03 16:32:00,1.62937,1.62942,1.62883,1.62942,40000000.0
2005-01-03 16:33:00,1.62948,1.62948,1.62861,1.62899,43400000.0
2005-01-03 16:34:00,1.62891,1.62893,1.62816,1.62879,44800000.0
2005-01-03 16:35:00,1.62881,1.62892,1.62851,1.62866,42400000.0
2005-01-03 16:36:00,1.62852,1.62952,1.62852,1.62935,40600000.0
2005-01-03 16:37:00,1.62957,1.62957,1.62783,1.6287,26000000.0
2005-01-03 16:38:00,1.62859,1.6292,1.62829,1.62896,44500000.0
2005-01-03 16:39:00,1.62883,1.6297,1.62859,1.6297,47600000.0
2005-01-03 16:40:00,1.6301,1.63049,1.62972,1.62997,35200000.0
2005-01-03 16:41:00,1.63012,1.63149,1.63012,1.6314,35200000.0
2005-01-03 16:42:00,1.63146,1.63179,1.63137,1.63152,33600000.0
2005-01-03 16:43:00,1.63171,1.6319,1.6316,1.63179,83500001.0
2005-01-03 16:44:00,1.63196,1.63211,1.63141,1.6317,46600000.0
2005-01-03 16:45:00,1.63148,1.63304,1.63148,1.63244,32900000.0
2005-01-03 16:46:00,1.63256,1.63296,1.63214,1.63275,44000000.0
2005-01-03 16:47:00,1.63274,1.63303,1.6325,1.63266,48700000.0
2005-01-03 16:48:00,1.63252,1.63271,1.63225,1.63225,40200000.0
2005-01-03 16:49:00,1.63235,1.63255,1.632,1.63232,40000000.0
2005-01-03 16:50:00,1.63212,1.63212,1.63116,1.63116,36200000.0
2005-01-03 16:51:00,1.63107,1.63122,1.63094,1.63117,30800000.0
2005-01-03 16:52:00,1.63092,1.63097,1.63072,1.6308,55700000.0
2005-01-03 16:53:00,1.63095,1.63142,1.63095,1.63099,55400000.0
2005-01-03 16:54:00,1.63092,1.63092,1.62993,1.63038,37200000.0
2005-01-03 16:55:00,1.63085,1.63085,1.6306,1.63084,43100000.0
2005-01-03 16:56:00,1.63072,1.63133,1.63072,1.6312,36800000.0
2005-01-03 16:57:00,1.63138,1.63158,1.63069,1.63069,34600001.0
2005-01-03 16:58:00,1.63078,1.6311,1.63064,1.63091,39200000.0
2005-01-03 16:59:00,1.63128,1.63139,1.63105,1.63131,36400000.0
2005-01-03 17:00:00,1.63024,1.6309,1.63024,1.63057,38400000.0
2005-01-03 17:01:00,1.63041,1.63139,1.63041,1.63134,32200000.0
2005-01-03 17:02:00,1.63123,1.63123,1.63051,1.63051,44500000.0
2005-01-03 17:03:00,1.63078,1.6308,1.62961,1.63005,30200000.0
2005-01-03 17:04:00,1.63049,1.63061,1.6301,1.63024,42600000.0
2005-01-03 17:05:00,1.63041,1.63073,1.62967,1.63001,30200000.0
2005-01-03 17:06:00,1.63026,1.63061,1.63012,1.63051,42400000.0
2005-01-03 17:07:00,1.6304,1.63056,1.63017,1.63035,49900000.0
2005-01-03 17:08:00,1.63021,1.63089,1.63021,1.63089,37400000.0
2005-01-03 17:09:00,1.63085,1.63085,1.63021,1.63053,51200001.0
2005-01-03 17:10:00,1.63034,1.63056,1.63023,1.63031,35800000.0
2005-01-03 17:11:00,1.63034,1.63034,1.63012,1.63031,26600000.0
2005-01-03 17:12:00,1.63034,1.63051,1.63015,1.63025,33000000.0
2005-01-03 17:13:00,1.63019,1.63068,1.63011,1.63068,33000000.0
2005-01-03 17:14:00,1.63023,1.63086,1.63023,1.63059,63900001.0
2005-01-03 17:15:00,1.63111,1.63122,1.63077,1.63106,35600000.0
2005-01-03 17:16:00,1.63118,1.6318,1.63117,1.63165,41600000.0
2005-01-03 17:17:00,1.63197,1.63223,1.63114,1.63153,47200000.0
2005-01-03 17:18:00,1.6313,1.63143,1.6305,1.63112,46100000.0
2005-01-03 17:19:00,1.63084,1.63147,1.63084,1.63119,42800000.0
2005-01-03 17:20:00,1.63132,1.63133,1.63055,1.63075,38400000.0
2005-01-03 17:21:00,1.63116,1.63116,1.63013,1.63055,43000000.0
2005-01-03 17:22:00,1.63034,1.63056,1.63031,1.63031,43500000.0
2005-01-03 17:23:00,1.62981,1.63026,1.62981,1.6302,40000000.0
2005-01-03 17:24:00,1.62971,1.62974,1.62899,1.62949,36400000.0
2005-01-03 17:25:00,1.62938,1.62988,1.62919,1.62924,43400000.0
2005-01-03 17:26:00,1.62903,1.62934,1.62886,1.62925,54900000.0
2005-01-03 17:27:00,1.62944,1.62965,1.62908,1.62908,29000000.0
2005-01-03 17:28:00,1.62964,1.62974,1.62948,1.62962,47700000.0
2005-01-03 17:29:00,1.62968,1.62973,1.62916,1.62945,73600002.0
2005-01-03 17:30:00,1.62938,1.62982,1.62924,1.62977,50300000.0
2005-01-03 17:31:00,1.63049,1.63065,1.63014,1.63036,44200001.0
2005-01-03 17:32:00,1.63056,1.63077,1.6305,1.6305,27000000.0
2005-01-03 17:33:00,1.62993,1.63048,1.62993,1.63027,34600000.0
2005-01-03 17:34:00,1.63043,1.63081,1.63036,1.63036,44000000.0
2005-01-03 17:35:00,1.63058,1.63093,1.63043,1.63081,54400001.0
2005-01-03 17:36:00,1.63116,1.63116,1.63064,1.63064,48400000.0
2005-01-03 17:37:00,1.6306,1.63072,1.63017,1.63038,38800000.0
2005-01-03 17:38:00,1.63055,1.63077,1.63012,1.63012,46800000.0
2005-01-03 17:39:00,1.6305,1.63051,1.63025,1.63038,33000000.0
2005-01-03 17:40:00,1.63025,1.63052,1.6302,1.63052,34400000.0
2005-01-03 17:41:00,1.63057,1.63057,1.63012,1.63012,44800000.0
2005-01-03 17:42:00,1.63025,1.63042,1.62992,1.63037,69200001.0
2005-01-03 17:43:00,1.63087,1.63176,1.63087,1.63141,43400000.0
2005-01-03 17:44:00,1.63169,1.63169,1.6309,1.6309,41000000.0
2005-01-03 17:45:00,1.63091,1.63131,1.63079,1.63114,25600000.0
2005-01-03 17:46:00,1.63132,1.63149,1.63099,1.63121,47000000.0
2005-01-03 17:47:00,1.6311,1.6316,1.6311,1.63131,58400001.0
2005-01-03 17:48:00,1.63116,1.63203,1.631,1.63115,42600000.0
2005-01-03 17:49:00,1.63185,1.63185,1.63129,1.63156,28900000.0
2005-01-03 17:50:00,1.63144,1.63148,1.63105,1.63134,22400000.0
2005-01-03 17:51:00,1.63125,1.63125,1.63028,1.6304,23200000.0
2005-01-03 17:52:00,1.63067,1.63142,1.63067,1.63132,20800000.0
2005-01-03 17:53:00,1.63102,1.63102,1.63067,1.63076,36400000.0
2005-01-03 17:54:00,1.63066,1.63142,1.63066,1.63123,45000000.0
2005-01-03 17:55:00,1.63128,1.63128,1.63026,1.63082,62600000.0
2005-01-03 17:56:00,1.63083,1.63083,1.63026,1.63026,33400000.0
2005-01-03 17:57:00,1.63036,1.63107,1.63013,1.63013,37600000.0
2005-01-03 17:58:00,1.63034,1.63034,1.6299,1.63006,61800002.0
2005-01-03 17:59:00,1.63032,1.63056,1.62965,1.62969,54600000.0
2005-01-03 18:00:00,1.63025,1.63046,1.62988,1.63035,36200000.0
2005-01-03 18:01:00,1.63088,1.6309,1.62989,1.62989,32000000.0
2005-01-03 18:02:00,1.63048,1.63099,1.63028,1.63099,57100000.0
2005-01-03 18:03:00,1.63076,1.63106,1.63043,1.63105,24000000.0
2005-01-03 18:04:00,1.63133,1.63141,1.6311,1.63115,58800001.0
2005-01-03 18:05:00,1.63133,1.63133,1.63008,1.63062,35200000.0
2005-01-03 18:06:00,1.63086,1.63099,1.62963,1.63033,56400000.0
2005-01-03 18:07:00,1.63101,1.63128,1.63093,1.63113,67500000.0
2005-01-03 18:08:00,1.63114,1.6313,1.63055,1.63055,39300000.0
2005-01-03 18:09:00,1.63099,1.63099,1.63049,1.63074,38000000.0
2005-01-03 18:10:00,1.63093,1.63116,1.63061,1.63066,51400001.0
2005-01-03 18:11:00,1.63122,1.63155,1.63102,1.63105,37600000.0
2005-01-03 18:12:00,1.63079,1.63079,1.63042,1.63042,30600000.0
2005-01-03 18:13:00,1.63042,1.63083,1.63025,1.63059,33800000.0
2005-01-03 18:14:00,1.63019,1.63069,1.63016,1.63036,32900000.0
2005-01-03 18:15:00,1.62892,1.6303,1.62666,1.63027,31800000.0
2005-01-03 18:16:00,1.63048,1.63111,1.63048,1.63094,36200000.0
2005-01-03 18:17:00,1.63129,1.63178,1.63112,1.63172,44200000.0
2005-01-03 18:18:00,1.63244,1.63261,1.63168,1.632,42400000.0
2005-01-03 18:19:00,1.63212,1.63231,1.6319,1.63217,31500000.0
2005-01-03 18:20:00,1.63231,1.63245,1.63194,1.63198,35600000.0
2005-01-03 18:21:00,1.63217,1.63274,1.63217,1.63269,43300000.0
2005-01-03 18:22:00,1.63284,1.63293,1.63256,1.63256,37900000.0
2005-01-03 18:23:00,1.63233,1.63241,1.63194,1.63194,42400001.0
2005-01-03 18:24:00,1.63226,1.63246,1.63209,1.63246,59500000.0
2005-01-03 18:25:00,1.63227,1.63254,1.63174,1.63244,22800000.0
2005-01-03 18:26:00,1.63247,1.6326,1.63216,1.63216,50000000.0
2005-01-03 18:27:00,1.63207,1.63235,1.63192,1.63226,28400000.0
2005-01-03 18:28:00,1.63221,1.63237,1.63218,1.63219,56600000.0
2005-01-03 18:29:00,1.63216,1.63216,1.6319,1.63204,24400000.0
2005-01-03 18:30:00,1.63216,1.63216,1.63122,1.63212,31600000.0
2005-01-03 18:31:00,1.63245,1.63245,1.63122,1.63143,33000000.0
2005-01-03 18:32:00,1.63085,1.63175,1.63073,1.63161,33000000.0
2005-01-03 18:33:00,1.63194,1.63197,1.63157,1.63166,68400000.0
2005-01-03 18:34:00,1.63183,1.63198,1.63177,1.63177,35900000.0
2005-01-03 18:35:00,1.63188,1.63193,1.63164,1.63193,37000000.0
2005-01-03 18:36:00,1.63186,1.63204,1.63162,1.63162,50300000.0
2005-01-03 18:37:00,1.63181,1.63216,1.63181,1.63208,27200000.0
2005-01-03 18:38:00,1.63167,1.63167,1.6312,1.63144,46800001.0
2005-01-03 18:39:00,1.63127,1.63148,1.63127,1.63142,31700000.0
2005-01-03 18:40:00,1.63109,1.63111,1.63089,1.63089,27600000.0
2005-01-03 18:41:00,1.63101,1.63128,1.63058,1.63069,31000000.0
2005-01-03 18:42:00,1.6308,1.63109,1.63066,1.63109,39800000.0
2005-01-03 18:43:00,1.63023,1.63058,1.62991,1.63058,38200000.0
2005-01-03 18:44:00,1.63083,1.63093,1.63059,1.63061,34800000.0
2005-01-03 18:45:00,1.63096,1.63105,1.63042,1.63042,17000000.0
2005-01-03 18:46:00,1.63063,1.6307,1.63025,1.63025,30800000.0
2005-01-03 18:47:00,1.63033,1.63044,1.63029,1.63031,25200000.0
2005-01-03 18:48:00,1.63049,1.6309,1.63036,1.63084,42200000.0
2005-01-03 18:49:00,1.63055,1.63065,1.63041,1.63065,20000000.0
2005-01-03 18:50:00,1.63072,1.63095,1.63054,1.63081,36000000.0
2005-01-03 18:51:00,1.63105,1.63105,1.63059,1.63059,33400000.0
2005-01-03 18:52:00,1.63069,1.63122,1.63069,1.63083,42000000.0
2005-01-03 18:53:00,1.63095,1.63148,1.63095,1.63134,29000000.0
2005-01-03 18:54:00,1.63147,1.63147,1.63113,1.63122,22200000.0
2005-01-03 18:55:00,1.63115,1.6314,1.63039,1.63039,31200000.0
2005-01-03 18:56:00,1.63034,1.63058,1.6301,1.6301,41100000.0
2005-01-03 18:57:00,1.63034,1.63043,1.63034,1.63042,49900000.0
2005-01-03 18:58:00,1.63077,1.63102,1.63066,1.63074,40500000.0
2005-01-03 18:59:00,1.63104,1.63104,1.63055,1.63091,37500000.0
2005-01-03 19:00:00,1.63098,1.63133,1.63087,1.63133,25400000.0
2005-01-03 19:01:00,1.63144,1.63144,1.63071,1.63071,61700000.0
2005-01-03 19:02:00,1.63086,1.63091,1.63064,1.63065,37400000.0
2005-01-03 19:03:00,1.63061,1.63117,1.63061,1.63099,35200000.0
2005-01-03 19:04:00,1.6311,1.63113,1.63059,1.63077,28600000.0
2005-01-03 19:05:00,1.63091,1.63091,1.63062,1.63064,32800000.0
2005-01-03 19:06:00,1.6303,1.63062,1.62976,1.63062,36700000.0
2005-01-03 19:07:00,1.63064,1.63064,1.62978,1.6299,44900000.0
2005-01-03 19:08:00,1.62998,1.63025,1.62962,1.62962,32200000.0
2005-01-03 19:09:00,1.62827,1.62874,1.62827,1.62861,37700000.0
2005-01-03 19:10:00,1.62887,1.62895,1.62818,1.62818,70800001.0
2005-01-03 19:11:00,1.62869,1.62893,1.62869,1.62881,37800000.0
2005-01-03 19:12:00,1.62816,1.62849,1.62816,1.62844,44600001.0
2005-01-03 19:13:00,1.62871,1.62884,1.62863,1.62883,41000000.0
2005-01-03 19:14:00,1.62896,1.62919,1.62876,1.62916,32800000.0
2005-01-03 19:15:00,1.62916,1.62916,1.62864,1.62867,30100000.0
2005-01-03 19:16:00,1.62851,1.62891,1.62851,1.62872,31600000.0
2005-01-03 19:17:00,1.62882,1.62908,1.62865,1.6287,44600000.0
2005-01-03 19:18:00,1.62874,1.62874,1.62848,1.62868,18200000.0
2005-01-03 19:19:00,1.62878,1.62882,1.6283,1.62882,54600000.0
2005-01-03 19:20:00,1.62884,1.62884,1.62832,1.62864,67600000.0
2005-01-03 19:21:00,1.62853,1.62885,1.62849,1.62866,40100000.0
2005-01-03 19:22:00,1.6286,1.62885,1.6283,1.62884,35200000.0
2005-01-03 19:23:00,1.62864,1.62904,1.62841,1.62904,71100001.0
2005-01-03 19:24:00,1.62894,1.6292,1.62878,1.6291,35000000.0
2005-01-03 19:25:00,1.62914,1.62936,1.62865,1.62936,43300000.0
2005-01-03 19:26:00,1.62931,1.62955,1.62905,1.62925,34200000.0
2005-01-03 19:27:00,1.62908,1.62911,1.62863,1.62911,37400000.0
2005-01-03 19:28:00,1.6291,1.62917,1.62883,1.62889,43200000.0
2005-01-03 19:29:00,1.62878,1.62891,1.62847,1.62888,25600000.0
2005-01-03 19:30:00,1.62906,1.62906,1.62887,1.62887,67200000.0
2005-01-03 19:31:00,1.62893,1.62903,1.62883,1.62903,49500000.0
2005-01-03 19:32:00,1.62899,1.62918,1.62891,1.62907,48800001.0
2005-01-03 19:33:00,1.6292,1.62923,1.62891,1.62899,44500000.0
2005-01-03 19:34:00,1.62895,1.62901,1.62871,1.62871,20800000.0
2005-01-03 19:35:00,1.62873,1.62873,1.62799,1.62842,45100000.0
2005-01-03 19:36:00,1.6282,1.62869,1.62792,1.62869,31400000.0
2005-01-03 19:37:00,1.62879,1.62879,1.62837,1.62837,43400000.0
2005-01-03 19:38:00,1.62852,1.62888,1.62852,1.62862,21800000.0
2005-01-03 19:39:00,1.62881,1.62893,1.62869,1.62893,50300000.0
2005-01-03 19:40:00,1.62902,1.62913,1.62888,1.62907,46400000.0
2005-01-03 19:41:00,1.62905,1.62944,1.62896,1.62906,31000000.0
2005-01-03 19:42:00,1.62873,1.6293,1.62872,1.6293,97200000.0
2005-01-03 19:43:00,1.62929,1.62929,1.6288,1.62893,28000000.0
2005-01-03 19:44:00,1.62901,1.62926,1.62893,1.6292,43600000.0
2005-01-03 19:45:00,1.6293,1.62939,1.6289,1.62915,46500000.0
2005-01-03 19:46:00,1.629,1.62929,1.62848,1.62848,36000000.0
2005-01-03 19:47:00,1.62897,1.62925,1.62892,1.62907,38300000.0
2005-01-03 19:48:00,1.62929,1.6293,1.62906,1.6291,29000000.0
2005-01-03 19:49:00,1.62915,1.6293,1.62913,1.62913,33200000.0
2005-01-03 19:50:00,1.62941,1.62941,1.62918,1.62937,37600000.0
2005-01-03 19:51:00,1.6293,1.62952,1.62929,1.62952,46400000.0
2005-01-03 19:52:00,1.62946,1.62958,1.62939,1.62939,29400000.0
2005-01-03 19:53:00,1.6295,1.62968,1.62933,1.62948,60300000.0
2005-01-03 19:54:00,1.62973,1.62978,1.6292,1.62925,23600000.0
2005-01-03 19:55:00,1.62907,1.62927,1.62905,1.62905,26200000.0
2005-01-03 19:56:00,1.62918,1.62936,1.62903,1.62918,37000000.0
2005-01-03 19:57:00,1.62928,1.62928,1.62904,1.62926,41400000.0
2005-01-03 19:58:00,1.62914,1.62931,1.62912,1.62912,25400000.0
2005-01-03 19:59:00,1.62936,1.62999,1.62926,1.62999,32800000.0
2005-01-03 20:00:00,1.63021,1.63045,1.62962,1.62962,59800000.0
2005-01-03 20:01:00,1.62985,1.63007,1.62976,1.62976,53400000.0
2005-01-03 20:02:00,1.63009,1.6303,1.62995,1.63011,42600000.0
2005-01-03 20:03:00,1.63018,1.63018,1.62961,1.62976,36300000.0
2005-01-03 20:04:00,1.63001,1.63011,1.6295,1.62962,54000000.0
2005-01-03 20:05:00,1.62975,1.62993,1.62956,1.62966,35200000.0
2005-01-03 20:06:00,1.62981,1.63015,1.62958,1.62992,31900000.0
2005-01-03 20:07:00,1.62994,1.63005,1.62963,1.62996,37200001.0
2005-01-03 20:08:00,1.63002,1.63002,1.62938,1.62941,21000000.0
2005-01-03 20:09:00,1.62993,1.62997,1.62963,1.62963,41000001.0
2005-01-03 20:10:00,1.62953,1.63013,1.62953,1.62988,61400000.0
2005-01-03 20:11:00,1.63007,1.63007,1.6296,1.62965,40200000.0
2005-01-03 20:12:00,1.62969,1.62969,1.62913,1.62948,39600000.0
2005-01-03 20:13:00,1.62939,1.62939,1.62895,1.62937,32000000.0
2005-01-03 20:14:00,1.6294,1.62962,1.62881,1.62947,53200001.0
2005-01-03 20:15:00,1.6295,1.62955,1.62941,1.62952,50500000.0
2005-01-03 20:16:00,1.62937,1.62938,1.62913,1.62913,44500000.0
2005-01-03 20:17:00,1.62935,1.62958,1.62911,1.62917,44200000.0
2005-01-03 20:18:00,1.62904,1.6292,1.62885,1.62888,20000000.0
2005-01-03 20:19:00,1.62898,1.62905,1.62889,1.62891,39300000.0
2005-01-03 20:20:00,1.62891,1.62899,1.62882,1.62899,26800000.0
2005-01-03 20:21:00,1.62889,1.629,1.62871,1.62878,34800000.0
2005-01-03 20:22:00,1.62901,1.62911,1.6289,1.62896,35600000.0
2005-01-03 20:23:00,1.6286,1.6288,1.6285,1.6287,38900000.0
2005-01-03 20:24:00,1.62902,1.62902,1.62863,1.62863,38900000.0
2005-01-03 20:25:00,1.62884,1.62888,1.62861,1.62867,28600000.0
2005-01-03 20:26:00,1.62889,1.6291,1.62847,1.62863,33600000.0
2005-01-03 20:27:00,1.62877,1.62891,1.62844,1.62854,47200000.0
2005-01-03 20:28:00,1.62841,1.62863,1.62841,1.62863,24800000.0
2005-01-03 20:29:00,1.62851,1.62855,1.628,1.628,32800000.0
2005-01-03 20:30:00,1.62805,1.62829,1.62805,1.62824,54900001.0
2005-01-03 20:31:00,1.62842,1.62852,1.6278,1.62845,39800001.0
2005-01-03 20:32:00,1.62829,1.62852,1.62802,1.62852,49600000.0
2005-01-03 20:33:00,1.62864,1.62866,1.62854,1.62862,25800000.0
2005-01-03 20:34:00,1.62858,1.62884,1.62833,1.62833,37600000.0
2005-01-03 20:35:00,1.62834,1.62854,1.62816,1.62847,48400001.0
2005-01-03 20:36:00,1.62844,1.6288,1.62822,1.62822,43200000.0
2005-01-03 20:37:00,1.62829,1.62852,1.62818,1.62852,38800000.0
2005-01-03 20:38:00,1.62848,1.62848,1.62818,1.62829,28000000.0
2005-01-03 20:39:00,1.62824,1.62845,1.62808,1.62816,59000000.0
2005-01-03 20:40:00,1.6282,1.62849,1.6282,1.62833,47900000.0
2005-01-03 20:41:00,1.62843,1.62856,1.62827,1.62848,37000000.0
2005-01-03 20:42:00,1.6258,1.6265,1.6256,1.6264,25600000.0
2005-01-03 20:43:00,1.62833,1.62853,1.62806,1.62806,25600000.0
2005-01-03 20:44:00,1.62837,1.6286,1.6282,1.62857,29700000.0
2005-01-03 20:45:00,1.62819,1.6287,1.62819,1.62856,57300000.0
2005-01-03 20:46:00,1.62849,1.62849,1.62788,1.62789,39400000.0
2005-01-03 20:47:00,1.62769,1.62838,1.62747,1.62834,39400000.0
2005-01-03 20:48:00,1.62823,1.62832,1.628,1.6281,44200001.0
2005-01-03 20:49:00,1.62804,1.62814,1.62804,1.62804,44600001.0
2005-01-03 20:50:00,1.62794,1.62845,1.62792,1.62845,36300000.0
2005-01-03 20:51:00,1.62815,1.62842,1.6281,1.62816,26000000.0
2005-01-03 20:52:00,1.62798,1.62814,1.62772,1.62772,30200000.0
2005-01-03 20:53:00,1.62744,1.62767,1.62744,1.62754,40000000.0
2005-01-03 20:54:00,1.62736,1.6277,1.62736,1.62761,70900001.0
2005-01-03 20:55:00,1.62757,1.62757,1.62731,1.62736,44400001.0
2005-01-03 20:56:00,1.62728,1.62747,1.62695,1.62716,28200000.0
2005-01-03 20:57:00,1.62738,1.62738,1.62689,1.62689,23400000.0
2005-01-03 20:58:00,1.6273,1.6274,1.62702,1.62716,58900000.0
2005-01-03 20:59:00,1.62727,1.62788,1.62727,1.62774,71000000.0
2005-01-03 21:00:00,1.62783,1.62796,1.62751,1.62789,28200000.0
2005-01-03 21:01:00,1.62797,1.62828,1.6273,1.6273,24600000.0
2005-01-03 21:02:00,1.62777,1.62827,1.62777,1.62818,39200000.0
2005-01-03 21:03:00,1.62815,1.62822,1.62796,1.62796,35600000.0
2005-01-03 21:04:00,1.62838,1.62838,1.62782,1.62788,29400000.0
2005-01-03 21:05:00,1.62764,1.62828,1.62764,1.62819,42600000.0
2005-01-03 21:06:00,1.6285,1.62855,1.62828,1.62855,54600000.0
2005-01-03 21:07:00,1.62867,1.62877,1.62862,1.62863,19400000.0
2005-01-03 21:08:00,1.62863,1.62866,1.62854,1.62865,28800000.0
2005-01-03 21:09:00,1.6284,1.6284,1.6282,1.62835,53500000.0
2005-01-03 21:10:00,1.62852,1.62864,1.62829,1.62829,58600000.0
2005-01-03 21:11:00,1.6286,1.6286,1.62813,1.62813,27200000.0
2005-01-03 21:12:00,1.6282,1.62861,1.6282,1.62851,46000001.0
2005-01-03 21:13:00,1.6284,1.62862,1.62839,1.62853,42200000.0
2005-01-03 21:14:00,1.62837,1.62875,1.62836,1.62854,38800000.0
2005-01-03 21:15:00,1.62853,1.62881,1.62853,1.62863,47200000.0
2005-01-03 21:16:00,1.6287,1.62907,1.6287,1.62904,37000000.0
2005-01-03 21:17:00,1.629,1.629,1.62845,1.62845,31200000.0
2005-01-03 21:18:00,1.62914,1.62914,1.62861,1.6289,27000000.0
2005-01-03 21:19:00,1.62862,1.62873,1.62841,1.62842,23800000.0
2005-01-03 21:20:00,1.62841,1.62858,1.62835,1.62841,45200001.0
2005-01-03 21:21:00,1.62839,1.6287,1.62839,1.62853,32200000.0
2005-01-03 21:22:00,1.62805,1.62848,1.62805,1.62839,31800000.0
2005-01-03 21:23:00,1.62841,1.62853,1.62803,1.62803,60300000.0
2005-01-03 21:24:00,1.6283,1.6283,1.62769,1.62769,50200000.0
2005-01-03 21:25:00,1.6277,1.62808,1.62751,1.62751,42000000.0
2005-01-03 21:26:00,1.62768,1.62775,1.62748,1.62757,29200000.0
2005-01-03 21:27:00,1.62752,1.62773,1.62752,1.62766,39400000.0
2005-01-03 21:28:00,1.62758,1.62758,1.62742,1.62742,42600000.0
2005-01-03 21:29:00,1.62767,1.62767,1.62745,1.62752,53200001.0
2005-01-03 21:30:00,1.62742,1.6275,1.6271,1.6271,25400000.0
2005-01-03 21:31:00,1.62542,1.62657,1.62284,1.62657,30400000.0
2005-01-03 21:32:00,1.62678,1.62678,1.62587,1.62598,42500000.0
2005-01-03 21:33:00,1.62606,1.62616,1.62567,1.62573,26400000.0
2005-01-03 21:34:00,1.62576,1.62576,1.62537,1.62547,36500000.0
2005-01-03 21:35:00,1.62548,1.62561,1.62508,1.62561,39800000.0
2005-01-03 21:36:00,1.62579,1.62579,1.62541,1.62552,28200000.0
2005-01-03 21:37:00,1.62547,1.62547,1.62503,1.6252,28800000.0
2005-01-03 21:38:00,1.62513,1.62547,1.62513,1.62547,32000000.0
2005-01-03 21:39:00,1.62503,1.62525,1.62481,1.62523,37700000.0
2005-01-03 21:40:00,1.6248,1.62534,1.6248,1.62534,29600000.0
2005-01-03 21:41:00,1.62548,1.62564,1.62537,1.62564,36400000.0
2005-01-03 21:42:00,1.62582,1.62607,1.62568,1.62569,40200000.0
2005-01-03 21:43:00,1.62604,1.62634,1.6258,1.62625,21400000.0
2005-01-03 21:44:00,1.62615,1.62671,1.62603,1.6266,28600000.0
2005-01-03 21:45:00,1.62684,1.62684,1.62612,1.62626,44800000.0
2005-01-03 21:46:00,1.62643,1.62646,1.62586,1.62597,52800000.0
2005-01-03 21:47:00,1.62591,1.6261,1.62585,1.62585,24200000.0
2005-01-03 21:48:00,1.6262,1.6262,1.62574,1.62581,61800000.0
2005-01-03 21:49:00,1.62598,1.62606,1.62585,1.62585,25600000.0
2005-01-03 21:50:00,1.62598,1.626,1.6258,1.6258,27600000.0
2005-01-03 21:51:00,1.62589,1.62605,1.62588,1.62602,50700000.0
2005-01-03 21:52:00,1.62582,1.62588,1.62516,1.62535,24600000.0
2005-01-03 21:53:00,1.62555,1.62571,1.62541,1.62541,37700000.0
2005-01-03 21:54:00,1.62542,1.62578,1.62539,1.62572,28800000.0
2005-01-03 21:55:00,1.6259,1.6259,1.62535,1.6256,47100000.0
2005-01-03 21:56:00,1.62569,1.62604,1.62536,1.62601,56400000.0
2005-01-03 21:57:00,1.62654,1.62669,1.62604,1.62644,54300000.0
2005-01-03 21:58:00,1.62653,1.62695,1.62653,1.62669,29100000.0
2005-01-03 21:59:00,1.6268,1.6268,1.62622,1.62634,51000000.0
2005-01-03 22:00:00,1.62664,1.62711,1.62664,1.62711,49000000.0
2005-01-03 22:01:00,1.62722,1.62795,1.62721,1.62721,24000000.0
2005-01-03 22:02:00,1.62719,1.62721,1.62657,1.62666,34200000.0
2005-01-03 22:03:00,1.62682,1.62684,1.62655,1.62679,35000000.0
2005-01-03 22:04:00,1.6268,1.62698,1.62661,1.62661,29800000.0
2005-01-03 22:05:00,1.62666,1.62666,1.62625,1.62642,36200000.0
2005-01-03 22:06:00,1.62662,1.62662,1.62607,1.62636,45900000.0
2005-01-03 22:07:00,1.62634,1.62636,1.62605,1.62609,48800001.0
2005-01-03 22:08:00,1.62566,1.62589,1.62564,1.62574,37800000.0
2005-01-03 22:09:00,1.62555,1.62566,1.62536,1.62556,42200000.0
2005-01-03 22:10:00,1.62564,1.6258,1.62559,1.6258,44500000.0
2005-01-03 22:11:00,1.62568,1.62568,1.62542,1.62542,25800000.0
2005-01-03 22:12:00,1.62538,1.62564,1.62537,1.62546,59400000.0
2005-01-03 22:13:00,1.6255,1.62561,1.6255,1.62559,32800000.0
2005-01-03 22:14:00,1.62547,1.6257,1.62541,1.62541,53600001.0
2005-01-03 22:15:00,1.6254,1.62546,1.62508,1.6251,39600000.0
2005-01-03 22:16:00,1.62516,1.62567,1.62511,1.62511,51200001.0
2005-01-03 22:17:00,1.62566,1.6259,1.62556,1.62557,48100000.0
2005-01-03 22:18:00,1.62569,1.6258,1.62562,1.62573,42000001.0
2005-01-03 22:19:00,1.62552,1.62565,1.62545,1.62545,30400000.0
2005-01-03 22:20:00,1.62529,1.62557,1.62524,1.62535,32600000.0
2005-01-03 22:21:00,1.62538,1.6255,1.62509,1.6254,35400000.0
2005-01-03 22:22:00,1.62567,1.62567,1.62479,1.62479,57000000.0
2005-01-03 22:23:00,1.62493,1.62523,1.62477,1.62523,28000001.0
2005-01-03 22:24:00,1.62519,1.62523,1.62498,1.6251,37300000.0
2005-01-03 22:25:00,1.62502,1.62519,1.62502,1.62518,27000000.0
2005-01-03 22:26:00,1.62504,1.62523,1.62504,1.62523,16000000.0
2005-01-03 22:27:00,1.62489,1.62497,1.62454,1.62479,40100000.0
2005-01-03 22:28:00,1.62464,1.62502,1.62359,1.62359,32000000.0
2005-01-03 22:29:00,1.62366,1.62437,1.62366,1.62429,32800000.0
2005-01-03 22:30:00,1.62354,1.6242,1.62284,1.62406,35900000.0
2005-01-03 22:31:00,1.62404,1.6242,1.62353,1.62418,37600000.0
2005-01-03 22:32:00,1.62435,1.62442,1.62424,1.62435,46700000.0
2005-01-03 22:33:00,1.62436,1.62452,1.62414,1.62415,37400000.0
2005-01-03 22:34:00,1.62403,1.62432,1.62398,1.62418,36400000.0
2005-01-03 22:35:00,1.62407,1.62407,1.62344,1.62344,53800001.0
2005-01-03 22:36:00,1.62348,1.62351,1.62291,1.62291,39400000.0
2005-01-03 22:37:00,1.62394,1.62422,1.62393,1.62422,66100000.0
2005-01-03 22:38:00,1.62405,1.62426,1.62405,1.62426,36600000.0
2005-01-03 22:39:00,1.62414,1.62424,1.62398,1.62409,47200000.0
2005-01-03 22:40:00,1.62416,1.62424,1.62381,1.62381,51200000.0
2005-01-03 22:41:00,1.62431,1.62451,1.62417,1.62445,37800000.0
2005-01-03 22:42:00,1.6245,1.6245,1.62427,1.62438,56600001.0
2005-01-03 22:43:00,1.62442,1.6245,1.6243,1.62445,36200000.0
2005-01-03 22:44:00,1.62426,1.62458,1.62422,1.62458,25400000.0
2005-01-03 22:45:00,1.62461,1.62461,1.62447,1.6246,29400000.0
2005-01-03 22:46:00,1.62454,1.62462,1.62442,1.62442,35200000.0
2005-01-03 22:47:00,1.62447,1.62447,1.62423,1.62431,37600000.0
2005-01-03 22:48:00,1.62408,1.62444,1.62408,1.62436,43200001.0
2005-01-03 22:49:00,1.62432,1.62457,1.62416,1.62443,18400000.0
2005-01-03 22:50:00,1.62437,1.62445,1.62422,1.62422,36900000.0
2005-01-03 22:51:00,1.62437,1.62438,1.62414,1.62415,50600000.0
2005-01-03 22:52:00,1.62416,1.62441,1.62405,1.62405,33300000.0
2005-01-03 22:53:00,1.62423,1.62438,1.62395,1.62438,49200000.0
2005-01-03 22:54:00,1.62449,1.62449,1.62414,1.62422,53100000.0
2005-01-03 22:55:00,1.62449,1.62449,1.62404,1.62404,34600000.0
2005-01-03 22:56:00,1.62421,1.62437,1.62411,1.62437,23600000.0
2005-01-03 22:57:00,1.62431,1.62437,1.62402,1.62402,56800000.0
2005-01-03 22:58:00,1.62437,1.62437,1.62418,1.62418,53600001.0
2005-01-03 22:59:00,1.62443,1.62458,1.62419,1.6245,68200000.0
2005-01-03 23:00:00,1.6248,1.62495,1.62466,1.62466,28000000.0
2005-01-03 23:01:00,1.62472,1.62491,1.62456,1.62481,43400001.0
2005-01-03 23:02:00,1.62456,1.62456,1.62436,1.62436,51400001.0
2005-01-03 23:03:00,1.62449,1.62468,1.62434,1.62434,44100000.0
2005-01-03 23:04:00,1.62438,1.62468,1.62431,1.62468,32400000.0
2005-01-03 23:05:00,1.62474,1.62489,1.62472,1.62485,33200000.0
2005-01-03 23:06:00,1.62456,1.62471,1.62419,1.62442,34400000.0
2005-01-03 23:07:00,1.62415,1.62451,1.62415,1.62416,29200000.0
2005-01-03 23:08:00,1.62417,1.62453,1.62417,1.62437,27000000.0
2005-01-03 23:09:00,1.62438,1.62451,1.62421,1.62421,33500000.0
2005-01-03 23:10:00,1.62411,1.6245,1.62397,1.62424,63800001.0
2005-01-03 23:11:00,1.62459,1.62466,1.62449,1.62451,51200000.0
2005-01-03 23:12:00,1.62457,1.62472,1.62431,1.62438,42600001.0
2005-01-03 23:13:00,1.62371,1.62473,1.62371,1.62447,40000000.0
2005-01-03 23:14:00,1.62454,1.62475,1.62454,1.62475,32800000.0
2005-01-03 23:15:00,1.62474,1.62522,1.62443,1.62485,52800001.0
2005-01-03 23:16:00,1.62491,1.62532,1.62491,1.62527,31300000.0
2005-01-03 23:17:00,1.62534,1.62535,1.62519,1.62526,37600000.0
2005-01-03 23:18:00,1.62521,1.62521,1.62479,1.62493,49600000.0
2005-01-03 23:19:00,1.62472,1.62492,1.62459,1.62469,50800000.0
2005-01-03 23:20:00,1.62472,1.62475,1.62412,1.6246,42300000.0
2005-01-03 23:21:00,1.62457,1.62462,1.62419,1.62454,63700001.0
2005-01-03 23:22:00,1.62456,1.62458,1.62415,1.62458,30200000.0
2005-01-03 23:23:00,1.62439,1.6247,1.62439,1.62456,54400000.0
2005-01-03 23:24:00,1.62417,1.62417,1.62391,1.62391,43500000.0
2005-01-03 23:25:00,1.62437,1.62442,1.62409,1.62409,35700000.0
2005-01-03 23:26:00,1.62445,1.62454,1.62428,1.62449,31600000.0
2005-01-03 23:27:00,1.6243,1.6245,1.6243,1.62446,41300000.0
2005-01-03 23:28:00,1.62455,1.62459,1.62419,1.6242,48800000.0
2005-01-03 23:29:00,1.62443,1.6247,1.62434,1.62441,50300000.0
2005-01-03 23:30:00,1.62441,1.6246,1.6244,1.62452,35600000.0
2005-01-03 23:31:00,1.62476,1.62508,1.62454,1.62508,46800000.0
2005-01-03 23:32:00,1.62473,1.625,1.62473,1.62492,37600000.0
2005-01-03 23:33:00,1.62466,1.62481,1.62465,1.62477,34500000.0
2005-01-03 23:34:00,1.62487,1.62495,1.62462,1.62469,55200000.0
2005-01-03 23:35:00,1.62478,1.6248,1.6246,1.6246,23400000.0
2005-01-03 23:36:00,1.62464,1.62471,1.62458,1.62458,52000000.0
2005-01-03 23:37:00,1.6247,1.62481,1.62464,1.62464,26900000.0
2005-01-03 23:38:00,1.62497,1.62503,1.62478,1.625,35200000.0
2005-01-03 23:39:00,1.62492,1.62492,1.62471,1.62471,37400000.0
2005-01-03 23:40:00,1.62506,1.62506,1.62465,1.62465,46700000.0
2005-01-03 23:41:00,1.6249,1.62503,1.62434,1.62434,53000000.0
2005-01-03 23:42:00,1.62484,1.62484,1.62445,1.62464,40400000.0
2005-01-03 23:43:00,1.62447,1.62456,1.62408,1.62451,25400000.0
2005-01-03 23:44:00,1.62505,1.62505,1.62444,1.62453,63600002.0
2005-01-03 23:45:00,1.62528,1.62532,1.62489,1.62523,47400000.0
2005-01-03 23:46:00,1.6253,1.6253,1.62496,1.62513,37000000.0
2005-01-03 23:47:00,1.62553,1.62553,1.62523,1.62535,47000000.0
2005-01-03 23:48:00,1.62549,1.62573,1.62536,1.62573,37200000.0
2005-01-03 23:49:00,1.62583,1.62583,1.62537,1.62559,26600000.0
2005-01-03 23:50:00,1.62573,1.62578,1.62545,1.62569,40200000.0
2005-01-03 23:51:00,1.62575,1.62584,1.62552,1.62565,31000000.0
2005-01-03 23:52:00,1.62563,1.62563,1.62521,1.62543,36100000.0
2005-01-03 23:53:00,1.62562,1.62562,1.62525,1.6256,29400000.0
2005-01-03 23:54:00,1.6256,1.6256,1.62482,1.62482,23000000.0
2005-01-03 23:55:00,1.62502,1.6254,1.62502,1.6254,40600000.0
2005-01-03 23:56:00,1.62557,1.62563,1.62536,1.62547,33200000.0
2005-01-03 23:57:00,1.62551,1.62565,1.62551,1.62561,29400000.0
2005-01-03 23:58:00,1.6255,1.62563,1.6252,1.62555,27800000.0
2005-01-03 23:59:00,1.62559,1.62559,1.6252,1.6252,47400000.0
2005-01-04 00:00:00,1.62532,1.62547,1.6252,1.62532,32600000.0
2005-01-04 00:01:00,1.6268,1.6269,1.6263,1.6264,39700000.0
2005-01-04 00:02:00,1.6266,1.6267,1.6255,1.6259,39700000.0
2005-01-04 00:03:00,1.6261,1.6263,1.6259,1.6262,39700000.0
2005-01-04 00:04:00,1.6263,1.6265,1.6262,1.6263,39700000.0
2005-01-04 00:05:00,1.6265,1.6266,1.6264,1.6265,39700000.0
2005-01-04 00:06:00,1.6261,1.6262,1.626,1.6261,39700000.0
2005-01-04 00:07:00,1.6259,1.6261,1.6258,1.626,39700000.0
2005-01-04 00:08:00,1.6259,1.6262,1.6257,1.6258,39700000.0
2005-01-04 00:09:00,1.6259,1.626,1.6258,1.6259,39700000.0
2005-01-04 00:10:00,1.6257,1.6259,1.6255,1.6257,39700000.0
2005-01-04 00:11:00,1.6258,1.6259,1.6255,1.6256,39700000.0
2005-01-04 00:12:00,1.62531,1.62531,1.62481,1.62481,39700000.0
2005-01-04 00:13:00,1.62501,1.62527,1.62485,1.62511,30200000.0
2005-01-04 00:14:00,1.62502,1.62512,1.62482,1.62498,44000000.0
2005-01-04 00:15:00,1.62469,1.62489,1.62469,1.62478,35600000.0
2005-01-04 00:16:00,1.62489,1.62509,1.62489,1.62498,36600000.0
2005-01-04 00:17:00,1.62505,1.62525,1.62505,1.62525,37400000.0
2005-01-04 00:18:00,1.62532,1.62547,1.6252,1.6252,31600000.0
2005-01-04 00:19:00,1.62531,1.62546,1.62524,1.62546,44600001.0
2005-01-04 00:20:00,1.6262,1.6263,1.6261,1.6262,42000000.0
2005-01-04 00:21:00,1.62546,1.62554,1.62534,1.62547,42000000.0
2005-01-04 00:22:00,1.62436,1.62516,1.62271,1.62516,35400000.0
2005-01-04 00:23:00,1.62566,1.62566,1.62312,1.62523,67700001.0
2005-01-04 00:24:00,1.62557,1.62576,1.62536,1.62576,43700000.0
2005-01-04 00:25:00,1.6256,1.62585,1.62553,1.62574,59300000.0
2005-01-04 00:26:00,1.62581,1.62592,1.6257,1.62588,36700000.0
2005-01-04 00:27:00,1.62596,1.62599,1.6258,1.6258,30200000.0
2005-01-04 00:28:00,1.62239,1.6258,1.62239,1.6258,42400000.0
2005-01-04 00:29:00,1.62589,1.62589,1.62538,1.62572,63600000.0
2005-01-04 00:30:00,1.62558,1.62593,1.62558,1.62593,38700000.0
2005-01-04 00:31:00,1.62579,1.62597,1.62579,1.62597,23200000.0
2005-01-04 00:32:00,1.62596,1.62619,1.62591,1.62596,25600000.0
2005-01-04 00:33:00,1.62617,1.62617,1.62582,1.62606,25200000.0
2005-01-04 00:34:00,1.62612,1.62654,1.626,1.62635,22000000.0
2005-01-04 00:35:00,1.62661,1.62661,1.62635,1.62645,32600000.0
2005-01-04 00:36:00,1.62633,1.62633,1.62612,1.62616,27000000.0
2005-01-04 00:37:00,1.62623,1.62623,1.62608,1.62608,26600000.0
2005-01-04 00:38:00,1.62612,1.62618,1.62599,1.62606,21000000.0
2005-01-04 00:39:00,1.62618,1.62622,1.62595,1.6262,51200000.0
2005-01-04 00:40:00,1.62624,1.6263,1.62612,1.62616,37800000.0
2005-01-04 00:41:00,1.6257,1.62598,1.62564,1.62576,44800000.0
2005-01-04 00:42:00,1.62573,1.62594,1.62573,1.62583,35000000.0
2005-01-04 00:43:00,1.62553,1.62594,1.62538,1.6259,32300000.0
2005-01-04 00:44:00,1.62598,1.62639,1.62588,1.62588,36200000.0
2005-01-04 00:45:00,1.6259,1.62642,1.6259,1.62634,56400000.0
2005-01-04 00:46:00,1.62658,1.62666,1.62648,1.62666,36400000.0
2005-01-04 00:47:00,1.62645,1.62645,1.62583,1.62583,25500000.0
2005-01-04 00:48:00,1.62561,1.62605,1.62561,1.62568,28200000.0
2005-01-04 00:49:00,1.62621,1.62624,1.62593,1.62616,69700000.0
2005-01-04 00:50:00,1.6261,1.62622,1.62595,1.62622,24800000.0
2005-01-04 00:51:00,1.62613,1.62613,1.62582,1.62603,43200000.0
2005-01-04 00:52:00,1.62575,1.6258,1.62551,1.62575,30800000.0
2005-01-04 00:53:00,1.62562,1.62594,1.62558,1.62594,35400000.0
2005-01-04 00:54:00,1.62548,1.62587,1.62548,1.62587,26600000.0
2005-01-04 00:55:00,1.6265,1.6266,1.6255,1.6263,53200000.0
2005-01-04 00:56:00,1.62573,1.62588,1.62567,1.62574,53200000.0
2005-01-04 00:57:00,1.62585,1.62596,1.62573,1.62575,32300000.0
2005-01-04 00:58:00,1.62571,1.62571,1.62465,1.62532,32200000.0
2005-01-04 00:59:00,1.62576,1.62576,1.62553,1.6257,38200000.0
2005-01-04 01:00:00,1.62572,1.62613,1.62572,1.626,52800000.0
2005-01-04 01:01:00,1.62616,1.62623,1.62601,1.62606,31000000.0
2005-01-04 01:02:00,1.62609,1.62609,1.62529,1.62529,50200000.0
2005-01-04 01:03:00,1.62537,1.62563,1.62513,1.62563,26800000.0
2005-01-04 01:04:00,1.62582,1.62604,1.62582,1.62599,29600000.0
2005-01-04 01:05:00,1.62593,1.62618,1.62583,1.62583,37600000.0
2005-01-04 01:06:00,1.62587,1.62592,1.62568,1.62592,58400000.0
2005-01-04 01:07:00,1.62575,1.62575,1.62537,1.62543,39000000.0
2005-01-04 01:08:00,1.62568,1.62568,1.62529,1.62529,26800000.0
2005-01-04 01:09:00,1.62536,1.6256,1.62527,1.6256,30200000.0
2005-01-04 01:10:00,1.62553,1.62553,1.62497,1.62517,41800001.0
2005-01-04 01:11:00,1.62534,1.62544,1.62534,1.62543,28200000.0
2005-01-04 01:12:00,1.62522,1.62541,1.625,1.62525,38000000.0
2005-01-04 01:13:00,1.6267,1.6269,1.6266,1.6268,33200000.0
2005-01-04 01:14:00,1.62532,1.62541,1.62514,1.62534,33200000.0
2005-01-04 01:15:00,1.62543,1.62546,1.6252,1.62532,26000000.0
2005-01-04 01:16:00,1.62522,1.62539,1.62512,1.62527,42400000.0
2005-01-04 01:17:00,1.62564,1.62572,1.62551,1.62568,24400000.0
2005-01-04 01:18:00,1.62564,1.62575,1.62535,1.62575,30500000.0
2005-01-04 01:19:00,1.62551,1.62568,1.62548,1.62563,40000000.0
2005-01-04 01:20:00,1.62579,1.62592,1.62528,1.62592,31400000.0
2005-01-04 01:21:00,1.62573,1.62598,1.62573,1.62595,53800000.0
2005-01-04 01:22:00,1.62592,1.62592,1.62551,1.62559,50300000.0
2005-01-04 01:23:00,1.62585,1.62596,1.62559,1.62559,32600000.0
2005-01-04 01:24:00,1.62598,1.62617,1.62593,1.62607,32800000.0
2005-01-04 01:25:00,1.62578,1.62605,1.6256,1.62584,51200000.0
2005-01-04 01:26:00,1.62554,1.62597,1.62554,1.62597,26400000.0
2005-01-04 01:27:00,1.62604,1.62613,1.62585,1.62603,21000000.0
2005-01-04 01:28:00,1.62638,1.62657,1.62612,1.62643,47400001.0
2005-01-04 01:29:00,1.62652,1.62652,1.62619,1.62634,25800000.0
2005-01-04 01:30:00,1.62631,1.62631,1.62574,1.62583,50400000.0
2005-01-04 01:31:00,1.6262,1.6263,1.62582,1.62582,29600000.0
2005-01-04 01:32:00,1.62569,1.62589,1.62557,1.62575,26200000.0
2005-01-04 01:33:00,1.62581,1.62591,1.62567,1.62582,31800000.0
2005-01-04 01:34:00,1.6257,1.62582,1.62497,1.6258,44700000.0
2005-01-04 01:35:00,1.62591,1.62629,1.62575,1.62575,60200000.0
2005-01-04 01:36:00,1.62598,1.62606,1.62596,1.62596,40200000.0
2005-01-04 01:37:00,1.62601,1.62608,1.62571,1.62598,27800000.0
2005-01-04 01:38:00,1.62587,1.62612,1.62582,1.62612,32900000.0
2005-01-04 01:39:00,1.62604,1.62624,1.62581,1.62609,58700000.0
2005-01-04 01:40:00,1.62602,1.62632,1.62602,1.62628,50000001.0
2005-01-04 01:41:00,1.6268,1.6271,1.6267,1.627,36600000.0
2005-01-04 01:42:00,1.62639,1.62649,1.62619,1.62639,36600000.0
2005-01-04 01:43:00,1.62648,1.62648,1.62588,1.62634,28600000.0
2005-01-04 01:44:00,1.62634,1.62634,1.62588,1.6261,23200000.0
2005-01-04 01:45:00,1.62496,1.62581,1.62496,1.62577,79600002.0
2005-01-04 01:46:00,1.62587,1.62607,1.62578,1.62593,36600000.0
2005-01-04 01:47:00,1.62584,1.62595,1.62559,1.62559,33000000.0
2005-01-04 01:48:00,1.62578,1.62584,1.62454,1.62454,47600000.0
2005-01-04 01:49:00,1.62539,1.62556,1.625,1.62556,36200000.0
2005-01-04 01:50:00,1.62581,1.62598,1.62549,1.62593,35000000.0
2005-01-04 01:51:00,1.6259,1.62605,1.62582,1.62605,43500000.0
2005-01-04 01:52:00,1.62633,1.62642,1.62614,1.62614,40600000.0
2005-01-04 01:53:00,1.62644,1.62658,1.6264,1.62646,65200000.0
2005-01-04 01:54:00,1.62615,1.62641,1.62608,1.62622,37600000.0
2005-01-04 01:55:00,1.62618,1.62628,1.62599,1.62599,27600000.0
2005-01-04 01:56:00,1.62587,1.62609,1.62586,1.62588,46800000.0
2005-01-04 01:57:00,1.62596,1.62596,1.62515,1.62545,33300000.0
2005-01-04 01:58:00,1.62561,1.62588,1.62556,1.62556,37800000.0
2005-01-04 01:59:00,1.62577,1.62623,1.62574,1.62623,36200000.0
2005-01-04 02:00:00,1.62603,1.62653,1.62595,1.62635,35200000.0
2005-01-04 02:01:00,1.6261,1.6261,1.62565,1.62565,59400000.0
2005-01-04 02:02:00,1.62602,1.62656,1.62602,1.62627,76400001.0
2005-01-04 02:03:00,1.62621,1.62639,1.62621,1.62635,81700001.0
2005-01-04 02:04:00,1.62627,1.62629,1.62597,1.62597,56400000.0
2005-01-04 02:05:00,1.62592,1.62598,1.6259,1.62598,90600001.0
2005-01-04 02:06:00,1.62608,1.62638,1.62593,1.62638,90200000.0
2005-01-04 02:07:00,1.62624,1.62656,1.62586,1.62616,194100000.0
2005-01-04 02:08:00,1.62604,1.6262,1.6259,1.62618,67700000.0
2005-01-04 02:09:00,1.62613,1.62626,1.62581,1.62602,175400000.0
2005-01-04 02:10:00,1.62574,1.62627,1.62574,1.62598,118200000.0
2005-01-04 02:11:00,1.62606,1.62624,1.62606,1.62621,47900000.0
2005-01-04 02:12:00,1.62627,1.62635,1.62626,1.62634,60900000.0
2005-01-04 02:13:00,1.62639,1.62641,1.62629,1.62629,48700000.0
2005-01-04 02:14:00,1.62625,1.62632,1.62601,1.62632,155100000.0
2005-01-04 02:15:00,1.62621,1.62622,1.62595,1.62612,191100001.0
2005-01-04 02:16:00,1.62636,1.62656,1.62629,1.62656,56100001.0
2005-01-04 02:17:00,1.62617,1.62662,1.62581,1.62599,198900001.0
2005-01-04 02:18:00,1.62613,1.62653,1.62592,1.62629,30200000.0
2005-01-04 02:19:00,1.62646,1.62661,1.62635,1.62641,34600000.0
2005-01-04 02:20:00,1.62652,1.62694,1.62652,1.62681,49200000.0
2005-01-04 02:21:00,1.62653,1.62686,1.62653,1.62674,48400000.0
2005-01-04 02:22:00,1.62659,1.62704,1.62659,1.6268,33900000.0
2005-01-04 02:23:00,1.62708,1.62742,1.62689,1.62689,47400000.0
2005-01-04 02:24:00,1.62681,1.62724,1.62681,1.6271,28000000.0
2005-01-04 02:25:00,1.62682,1.62696,1.62661,1.62666,126300000.0
2005-01-04 02:26:00,1.62648,1.62699,1.62614,1.62645,128600000.0
2005-01-04 02:27:00,1.62644,1.62661,1.62627,1.62627,46200000.0
2005-01-04 02:28:00,1.62627,1.62655,1.62626,1.62653,49200000.0
2005-01-04 02:29:00,1.62677,1.62679,1.62646,1.62679,37400000.0
2005-01-04 02:30:00,1.62699,1.62699,1.62672,1.62682,34800000.0
2005-01-04 02:31:00,1.62661,1.62681,1.62651,1.62661,52200001.0
2005-01-04 02:32:00,1.62683,1.62696,1.62668,1.62681,32800000.0
2005-01-04 02:33:00,1.62648,1.62653,1.62636,1.62646,187500000.0
2005-01-04 02:34:00,1.62674,1.62674,1.62641,1.62644,49700000.0
2005-01-04 02:35:00,1.62665,1.62667,1.62615,1.62624,96600000.0
2005-01-04 02:36:00,1.62646,1.62648,1.62627,1.62636,47200000.0
2005-01-04 02:37:00,1.62614,1.62614,1.62587,1.62596,101000000.0
2005-01-04 02:38:00,1.6263,1.62635,1.62616,1.62632,33600000.0
2005-01-04 02:39:00,1.62614,1.62617,1.62582,1.62583,42700000.0
2005-01-04 02:40:00,1.62594,1.62627,1.62594,1.62627,53600000.0
2005-01-04 02:41:00,1.62633,1.62668,1.62633,1.62653,30000000.0
2005-01-04 02:42:00,1.62674,1.62674,1.62661,1.62661,43800001.0
2005-01-04 02:43:00,1.62655,1.62665,1.62649,1.62665,31800000.0
2005-01-04 02:44:00,1.62644,1.62651,1.62633,1.62651,47800000.0
2005-01-04 02:45:00,1.62588,1.62625,1.62588,1.6261,48200000.0
2005-01-04 02:46:00,1.62612,1.62618,1.62595,1.62602,166000001.0
2005-01-04 02:47:00,1.62651,1.62674,1.62606,1.62647,180100000.0
2005-01-04 02:48:00,1.62645,1.62646,1.62617,1.62644,106000000.0
2005-01-04 02:49:00,1.62614,1.62623,1.62573,1.62574,77400000.0
2005-01-04 02:50:00,1.62604,1.62623,1.62579,1.62613,87900000.0
2005-01-04 02:51:00,1.6257,1.62596,1.62561,1.6259,96500000.0
2005-01-04 02:52:00,1.62628,1.62628,1.62603,1.62603,27800000.0
2005-01-04 02:53:00,1.62593,1.62593,1.62535,1.62553,38900000.0
2005-01-04 02:54:00,1.62555,1.62568,1.62531,1.62539,41000000.0
2005-01-04 02:55:00,1.6257,1.62598,1.62555,1.6258,45900000.0
2005-01-04 02:56:00,1.62597,1.62597,1.62579,1.62579,60600000.0
2005-01-04 02:57:00,1.62565,1.62574,1.62559,1.62574,50600000.0
2005-01-04 02:58:00,1.62565,1.62597,1.62565,1.62594,47000000.0
2005-01-04 02:59:00,1.6259,1.62592,1.62565,1.62565,63900000.0
2005-01-04 03:00:00,1.62575,1.626,1.6256,1.62589,116400000.0
2005-01-04 03:01:00,1.62584,1.6261,1.62584,1.6261,41800000.0
2005-01-04 03:02:00,1.62638,1.62638,1.626,1.626,43000000.0
2005-01-04 03:03:00,1.62626,1.62641,1.62596,1.62641,58600000.0
2005-01-04 03:04:00,1.6264,1.62673,1.62618,1.62618,28600000.0
2005-01-04 03:05:00,1.62605,1.62605,1.62575,1.62583,49000000.0
2005-01-04 03:06:00,1.62588,1.62609,1.62588,1.626,54400000.0
2005-01-04 03:07:00,1.62569,1.62607,1.62556,1.62589,114400001.0
2005-01-04 03:08:00,1.6267,1.6268,1.6266,1.6267,34400000.0
2005-01-04 03:09:00,1.62597,1.62635,1.62581,1.62635,34400000.0
2005-01-04 03:10:00,1.62602,1.6265,1.62602,1.6265,30600000.0
2005-01-04 03:11:00,1.62593,1.62614,1.62592,1.62605,28600000.0
2005-01-04 03:12:00,1.62621,1.62644,1.62597,1.62624,41200000.0
2005-01-04 03:13:00,1.62587,1.6263,1.62586,1.6263,44800000.0
2005-01-04 03:14:00,1.62638,1.62661,1.62625,1.62653,49500000.0
2005-01-04 03:15:00,1.62619,1.62663,1.62619,1.62651,38300000.0
2005-01-04 03:16:00,1.62646,1.62663,1.62622,1.62663,32800000.0
2005-01-04 03:17:00,1.62668,1.62682,1.62628,1.62682,41800000.0
2005-01-04 03:18:00,1.62682,1.62688,1.62646,1.62688,31800000.0
2005-01-04 03:19:00,1.62718,1.62732,1.62699,1.62732,26400000.0
2005-01-04 03:20:00,1.62703,1.62751,1.62703,1.62745,39400000.0
2005-01-04 03:21:00,1.627,1.6273,1.62691,1.62706,25200000.0
2005-01-04 03:22:00,1.6273,1.62747,1.62726,1.62744,55400000.0
2005-01-04 03:23:00,1.62749,1.62751,1.62731,1.62732,55400000.0
2005-01-04 03:24:00,1.62728,1.62729,1.62719,1.62719,65000000.0
2005-01-04 03:25:00,1.62757,1.62757,1.62711,1.62711,47000001.0
2005-01-04 03:26:00,1.62688,1.62713,1.62688,1.62713,145800001.0
2005-01-04 03:27:00,1.62718,1.62723,1.6269,1.62702,96600000.0
2005-01-04 03:28:00,1.62699,1.62725,1.62699,1.62725,20600000.0
2005-01-04 03:29:00,1.62704,1.62713,1.62701,1.62701,55500000.0
2005-01-04 03:30:00,1.62709,1.62711,1.62689,1.62704,45000000.0
2005-01-04 03:31:00,1.62691,1.6273,1.62691,1.62709,26800000.0
2005-01-04 03:32:00,1.62696,1.62711,1.62673,1.62673,47000000.0
2005-01-04 03:33:00,1.6263,1.62648,1.6263,1.62631,31400000.0
2005-01-04 03:34:00,1.62648,1.62672,1.62626,1.62643,36800000.0
2005-01-04 03:35:00,1.62669,1.62681,1.62644,1.6267,76600000.0
2005-01-04 03:36:00,1.62684,1.62714,1.6267,1.62699,45800000.0
2005-01-04 03:37:00,1.62696,1.62713,1.62679,1.62704,30400000.0
2005-01-04 03:38:00,1.62707,1.62717,1.62687,1.62705,28100000.0
2005-01-04 03:39:00,1.62677,1.62678,1.62665,1.62667,77100000.0
2005-01-04 03:40:00,1.62667,1.62721,1.62667,1.62696,128500000.0
2005-01-04 03:41:00,1.62697,1.62717,1.62697,1.62707,68900001.0
2005-01-04 03:42:00,1.62709,1.62717,1.62702,1.62709,57100000.0
2005-01-04 03:43:00,1.62694,1.6271,1.62694,1.6271,23000000.0
2005-01-04 03:44:00,1.62684,1.62699,1.62664,1.62688,29200000.0
2005-01-04 03:45:00,1.62685,1.62699,1.62679,1.62699,44000000.0
2005-01-04 03:46:00,1.62655,1.62655,1.62631,1.62634,50100000.0
2005-01-04 03:47:00,1.62626,1.62651,1.62626,1.62636,31000000.0
2005-01-04 03:48:00,1.62662,1.62662,1.62638,1.62658,33700000.0
2005-01-04 03:49:00,1.62654,1.62654,1.62619,1.62619,40200000.0
2005-01-04 03:50:00,1.62648,1.62664,1.62608,1.62615,96900000.0
2005-01-04 03:51:00,1.62664,1.62665,1.62625,1.62646,44800000.0
2005-01-04 03:52:00,1.6266,1.6266,1.62616,1.62628,89000000.0
2005-01-04 03:53:00,1.62623,1.62647,1.62608,1.62608,85800000.0
2005-01-04 03:54:00,1.62633,1.62674,1.6263,1.6264,22000000.0
2005-01-04 03:55:00,1.62667,1.62674,1.62646,1.62674,25800000.0
2005-01-04 03:56:00,1.62666,1.62673,1.62653,1.62653,23800000.0
2005-01-04 03:57:00,1.62601,1.62614,1.62598,1.62606,137000001.0
2005-01-04 03:58:00,1.62601,1.6267,1.62595,1.62601,221700000.0
2005-01-04 03:59:00,1.62636,1.62664,1.62633,1.62649,135800000.0
2005-01-04 04:00:00,1.62646,1.62654,1.62634,1.62636,123000000.0
2005-01-04 04:01:00,1.62633,1.62658,1.62621,1.62656,123000000.0
2005-01-04 04:02:00,1.62651,1.62663,1.62624,1.62624,109700000.0
2005-01-04 04:03:00,1.6259,1.6264,1.6258,1.6261,129800000.0
2005-01-04 04:04:00,1.6262,1.62636,1.62617,1.62629,129800000.0
2005-01-04 04:05:00,1.62618,1.62683,1.62609,1.62683,225200000.0
2005-01-04 04:06:00,1.62645,1.627,1.62628,1.62643,143800001.0
2005-01-04 04:07:00,1.62653,1.6267,1.62639,1.62639,128100000.0
2005-01-04 04:08:00,1.62671,1.62681,1.62671,1.62678,9200000.0
2005-01-04 04:09:00,1.62673,1.62673,1.62643,1.62657,35100000.0
2005-01-04 04:10:00,1.6264,1.62666,1.62623,1.62648,118300000.0
2005-01-04 04:11:00,1.62665,1.62693,1.62647,1.62652,49400000.0
2005-01-04 04:12:00,1.6264,1.62659,1.6264,1.62647,73400000.0
2005-01-04 04:13:00,1.62641,1.62658,1.62638,1.6264,81100000.0
2005-01-04 04:14:00,1.62646,1.62659,1.62646,1.62653,115700001.0
2005-01-04 04:15:00,1.62654,1.62678,1.62651,1.6267,73700000.0
2005-01-04 04:16:00,1.62657,1.62662,1.62631,1.62641,112900000.0
2005-01-04 04:17:00,1.62653,1.62667,1.62646,1.62646,49700000.0
2005-01-04 04:18:00,1.62641,1.62657,1.62602,1.62602,114800000.0
2005-01-04 04:19:00,1.62597,1.62601,1.62582,1.62601,59000000.0
2005-01-04 04:20:00,1.62583,1.62596,1.62533,1.62534,156600000.0
2005-01-04 04:21:00,1.62532,1.62554,1.62532,1.62544,58500000.0
2005-01-04 04:22:00,1.62542,1.62619,1.62526,1.62619,49400000.0
2005-01-04 04:23:00,1.62521,1.62521,1.62316,1.62476,29000000.0
2005-01-04 04:24:00,1.62259,1.62515,1.62259,1.62405,160300000.0
2005-01-04 04:25:00,1.62416,1.6248,1.62411,1.62429,202600000.0
2005-01-04 04:26:00,1.6244,1.6244,1.62279,1.6238,112800000.0
2005-01-04 04:27:00,1.62392,1.624,1.62382,1.62388,53000000.0
2005-01-04 04:28:00,1.62407,1.62407,1.62355,1.62355,51600000.0
2005-01-04 04:29:00,1.6234,1.6239,1.62338,1.62371,89800000.0
2005-01-04 04:30:00,1.62451,1.62508,1.62418,1.62486,91100000.0
2005-01-04 04:31:00,1.62485,1.62503,1.62448,1.62469,35100000.0
2005-01-04 04:32:00,1.62475,1.62475,1.62376,1.62376,24800000.0
2005-01-04 04:33:00,1.62376,1.62448,1.62375,1.62448,42400000.0
2005-01-04 04:34:00,1.62493,1.62493,1.62474,1.62481,29600000.0
2005-01-04 04:35:00,1.62459,1.62499,1.62459,1.62472,56400000.0
2005-01-04 04:36:00,1.62489,1.62498,1.62421,1.62488,179900001.0
2005-01-04 04:37:00,1.62474,1.62503,1.62441,1.6245,138400000.0
2005-01-04 04:38:00,1.62473,1.62503,1.62473,1.62477,42800000.0
2005-01-04 04:39:00,1.6256,1.6256,1.6246,1.6246,78900000.0
2005-01-04 04:40:00,1.62454,1.62528,1.62454,1.62528,43800000.0
2005-01-04 04:41:00,1.62524,1.62555,1.6252,1.62537,54900000.0
2005-01-04 04:42:00,1.6251,1.62513,1.62485,1.62485,77600000.0
2005-01-04 04:43:00,1.62531,1.62531,1.62483,1.62526,48000000.0
2005-01-04 04:44:00,1.6251,1.62552,1.62505,1.62552,37600000.0
2005-01-04 04:45:00,1.6255,1.62553,1.62497,1.62497,40000000.0
2005-01-04 04:46:00,1.62482,1.62482,1.62441,1.62478,49500000.0
2005-01-04 04:47:00,1.62448,1.62494,1.62445,1.62494,83300000.0
2005-01-04 04:48:00,1.62462,1.6249,1.62388,1.62425,37400000.0
2005-01-04 04:49:00,1.62431,1.62465,1.62373,1.62373,68200000.0
2005-01-04 04:50:00,1.62435,1.62474,1.62417,1.62474,43200000.0
2005-01-04 04:51:00,1.62456,1.62463,1.62456,1.62463,37700000.0
2005-01-04 04:52:00,1.62468,1.62557,1.62468,1.62506,30000000.0
2005-01-04 04:53:00,1.62538,1.62569,1.62526,1.62526,42600000.0
2005-01-04 04:54:00,1.62477,1.62505,1.62441,1.62441,32400000.0
2005-01-04 04:55:00,1.62506,1.62532,1.62466,1.62532,32400000.0
2005-01-04 04:56:00,1.62524,1.62559,1.62522,1.62522,38800000.0
2005-01-04 04:57:00,1.62516,1.6257,1.62516,1.62524,37400000.0
2005-01-04 04:58:00,1.62547,1.62601,1.62547,1.62553,55200001.0
2005-01-04 04:59:00,1.62517,1.62537,1.62504,1.62518,118600000.0
2005-01-04 05:00:00,1.62549,1.62609,1.62543,1.62599,29200000.0
2005-01-04 05:01:00,1.62568,1.62584,1.62558,1.62584,21800000.0
2005-01-04 05:02:00,1.62565,1.62581,1.62546,1.62563,47400000.0
2005-01-04 05:03:00,1.62548,1.62593,1.62546,1.62572,165400000.0
2005-01-04 05:04:00,1.62577,1.6258,1.6256,1.6258,205400000.0
2005-01-04 05:05:00,1.6258,1.62597,1.62577,1.62582,202600000.0
2005-01-04 05:06:00,1.62586,1.62587,1.62565,1.62587,167300000.0
2005-01-04 05:07:00,1.6256,1.62577,1.625,1.62553,304300001.0
2005-01-04 05:08:00,1.62583,1.62615,1.62563,1.62582,273100000.0
2005-01-04 05:09:00,1.62635,1.62669,1.62584,1.6263,216600002.0
2005-01-04 05:10:00,1.62647,1.62683,1.62636,1.62683,211800000.0
2005-01-04 05:11:00,1.62668,1.62671,1.62652,1.62666,109800000.0
2005-01-04 05:12:00,1.62642,1.62647,1.62637,1.62637,141900002.0
2005-01-04 05:13:00,1.62646,1.62685,1.62646,1.6265,169200000.0
2005-01-04 05:14:00,1.62646,1.62668,1.62646,1.62661,236600000.0
2005-01-04 05:15:00,1.62674,1.62674,1.6265,1.6266,33000000.0
2005-01-04 05:16:00,1.62678,1.62678,1.62644,1.62654,201500001.0
2005-01-04 05:17:00,1.62699,1.62723,1.62679,1.62723,187700000.0
2005-01-04 05:18:00,1.62756,1.62756,1.62646,1.62744,291000000.0
2005-01-04 05:19:00,1.6272,1.62737,1.62628,1.62628,279800002.0
2005-01-04 05:20:00,1.62619,1.62634,1.62614,1.62624,279700001.0
2005-01-04 05:21:00,1.62673,1.627,1.6263,1.6263,342900001.0
2005-01-04 05:22:00,1.62625,1.62636,1.6262,1.6263,217000000.0
2005-01-04 05:24:00,1.62632,1.62635,1.62627,1.6263,175700000.0
2005-01-04 05:25:00,1.62641,1.62646,1.62609,1.62627,228600000.0
2005-01-04 05:26:00,1.62624,1.62624,1.626,1.62609,95000000.0
2005-01-04 05:27:00,1.62637,1.62661,1.62621,1.62659,170700000.0
2005-01-04 05:28:00,1.62659,1.62674,1.62644,1.62656,216300000.0
2005-01-04 05:29:00,1.62647,1.62657,1.62629,1.62637,265400001.0
2005-01-04 05:30:00,1.62661,1.6268,1.62647,1.62653,186200000.0
2005-01-04 05:31:00,1.62655,1.62664,1.62547,1.62598,59400000.0
2005-01-04 05:32:00,1.62602,1.62608,1.62535,1.62606,144400000.0
2005-01-04 05:33:00,1.62603,1.62603,1.62545,1.6259,192100000.0
2005-01-04 05:34:00,1.62591,1.62618,1.62583,1.62586,229200000.0
2005-01-04 05:35:00,1.62609,1.62627,1.62605,1.62627,46800000.0
2005-01-04 05:36:00,1.6261,1.62627,1.62608,1.62613,173000000.0
2005-01-04 05:37:00,1.62627,1.62647,1.62627,1.62636,219000002.0
2005-01-04 05:38:00,1.6267,1.627,1.6266,1.6268,132200000.0
2005-01-04 05:39:00,1.6266,1.62667,1.62647,1.62657,132200000.0
2005-01-04 05:40:00,1.62642,1.62672,1.62635,1.62656,225400000.0
2005-01-04 05:41:00,1.62643,1.62663,1.62627,1.62633,106100000.0
2005-01-04 05:42:00,1.62637,1.62637,1.62608,1.62609,241100002.0
2005-01-04 05:43:00,1.62613,1.62625,1.6261,1.62625,91900000.0
2005-01-04 05:44:00,1.62618,1.62634,1.62603,1.62616,98600000.0
2005-01-04 05:45:00,1.62613,1.62641,1.6261,1.62621,144800001.0
2005-01-04 05:46:00,1.62626,1.6264,1.62619,1.62624,200300000.0
2005-01-04 05:47:00,1.62624,1.62657,1.62615,1.62621,203100001.0
2005-01-04 05:48:00,1.62616,1.62643,1.6261,1.62637,249100000.0
2005-01-04 05:49:00,1.62637,1.62641,1.62604,1.62606,153400000.0
2005-01-04 05:50:00,1.62607,1.62658,1.62603,1.62631,271300001.0
2005-01-04 05:51:00,1.6264,1.6264,1.62616,1.62618,183700000.0
2005-01-04 05:52:00,1.62556,1.62606,1.62549,1.62606,163900001.0
2005-01-04 05:53:00,1.62595,1.62601,1.62574,1.62577,102300000.0
2005-01-04 05:54:00,1.62589,1.62631,1.62585,1.62621,194100000.0
2005-01-04 05:55:00,1.62605,1.62612,1.62588,1.62597,245300000.0
2005-01-04 05:56:00,1.626,1.62617,1.6259,1.62593,118800000.0
2005-01-04 05:57:00,1.62595,1.62612,1.62595,1.62605,151300000.0
2005-01-04 05:58:00,1.62618,1.62636,1.62617,1.62622,115600000.0
2005-01-04 05:59:00,1.62636,1.62636,1.62618,1.62621,74800000.0
2005-01-04 06:00:00,1.62621,1.62621,1.62608,1.62611,238000001.0
2005-01-04 06:01:00,1.62614,1.62637,1.62613,1.62619,169300001.0
2005-01-04 06:02:00,1.62607,1.62624,1.62604,1.62611,247500000.0
2005-01-04 06:03:00,1.62605,1.62623,1.6259,1.62621,33500000.0
2005-01-04 06:04:00,1.62612,1.62614,1.626,1.62603,125300001.0
2005-01-04 06:05:00,1.62603,1.62637,1.62603,1.62631,397000002.0
2005-01-04 06:06:00,1.62638,1.62654,1.62633,1.62646,88600001.0
2005-01-04 06:07:00,1.62659,1.62659,1.62627,1.6264,303000001.0
2005-01-04 06:08:00,1.6282,1.6283,1.628,1.6281,398300004.0
2005-01-04 06:09:00,1.6262,1.6265,1.62603,1.6261,398300004.0
2005-01-04 06:10:00,1.62621,1.62639,1.62617,1.62633,331200002.0
2005-01-04 06:11:00,1.62651,1.62659,1.62635,1.62643,451200001.0
2005-01-04 06:12:00,1.6281,1.6285,1.628,1.6284,292300000.0
2005-01-04 06:13:00,1.62597,1.62622,1.62579,1.62579,292300000.0
2005-01-04 06:14:00,1.62618,1.62635,1.62603,1.62611,349700003.0
2005-01-04 06:15:00,1.62628,1.62667,1.62627,1.62651,186600000.0
2005-01-04 06:16:00,1.62656,1.62657,1.62633,1.62657,184200001.0
2005-01-04 06:17:00,1.62631,1.62632,1.62601,1.62631,164300000.0
2005-01-04 06:18:00,1.62641,1.62665,1.6264,1.6264,255000001.0
2005-01-04 06:19:00,1.62636,1.62652,1.62634,1.62635,156200000.0
2005-01-04 06:20:00,1.62612,1.62634,1.62594,1.62594,303000000.0
2005-01-04 06:21:00,1.62601,1.6261,1.62574,1.6261,215100000.0
2005-01-04 06:22:00,1.62595,1.62619,1.62581,1.62601,256200001.0
2005-01-04 06:23:00,1.62594,1.62612,1.62592,1.62604,302200000.0
2005-01-04 06:24:00,1.62611,1.62632,1.62598,1.62613,393100003.0
2005-01-04 06:25:00,1.626,1.62607,1.62592,1.62596,251800001.0
2005-01-04 06:26:00,1.62565,1.62582,1.62558,1.62582,311500002.0
2005-01-04 06:27:00,1.62589,1.62634,1.62589,1.62634,298500000.0
2005-01-04 06:28:00,1.62644,1.62648,1.62553,1.62553,330000000.0
2005-01-04 06:29:00,1.62552,1.62618,1.62552,1.62618,116600002.0
2005-01-04 06:30:00,1.6263,1.62652,1.62627,1.62638,287300000.0
2005-01-04 06:31:00,1.62643,1.6265,1.6263,1.62642,125900000.0
2005-01-04 06:32:00,1.62643,1.62653,1.62643,1.62643,153300000.0
2005-01-04 06:33:00,1.62658,1.62689,1.62657,1.62676,299300002.0
2005-01-04 06:34:00,1.62694,1.62701,1.62677,1.62687,220000000.0
2005-01-04 06:35:00,1.62667,1.62694,1.62653,1.62663,180200002.0
2005-01-04 06:36:00,1.62635,1.62653,1.62635,1.62638,121600000.0
2005-01-04 06:37:00,1.62637,1.62649,1.62637,1.62647,241700000.0
2005-01-04 06:38:00,1.62651,1.6268,1.62649,1.62651,131700000.0
2005-01-04 06:39:00,1.62636,1.62667,1.62607,1.62667,33700000.0
2005-01-04 06:40:00,1.6268,1.6268,1.626,1.626,136100000.0
2005-01-04 06:41:00,1.62613,1.62665,1.62613,1.62665,171200000.0
2005-01-04 06:42:00,1.62672,1.62672,1.62642,1.62648,271400001.0
2005-01-04 06:43:00,1.62653,1.62664,1.62649,1.62663,135200000.0
2005-01-04 06:44:00,1.62654,1.62676,1.62651,1.62668,399800006.0
2005-01-04 06:45:00,1.62647,1.62671,1.62602,1.62671,229100000.0
2005-01-04 06:46:00,1.62675,1.62682,1.62668,1.62675,247200001.0
2005-01-04 06:47:00,1.62673,1.62686,1.62652,1.6266,253200001.0
2005-01-04 06:48:00,1.62641,1.62685,1.62641,1.62685,54300000.0
2005-01-04 06:49:00,1.62667,1.62673,1.62604,1.62644,259100000.0
2005-01-04 06:50:00,1.62657,1.6267,1.62643,1.62646,32800000.0
2005-01-04 06:51:00,1.62674,1.62674,1.62609,1.62638,40400000.0
2005-01-04 06:52:00,1.62644,1.62711,1.6263,1.62695,214900000.0
2005-01-04 06:53:00,1.62639,1.6268,1.62611,1.62654,244700000.0
2005-01-04 06:54:00,1.62634,1.62668,1.6261,1.62647,472500000.0
2005-01-04 06:55:00,1.62689,1.62702,1.6266,1.6266,308400001.0
2005-01-04 06:56:00,1.62718,1.62743,1.62711,1.62725,23100000.0
2005-01-04 06:57:00,1.62741,1.62751,1.62725,1.62739,81000000.0
2005-01-04 06:58:00,1.62735,1.62736,1.62712,1.62716,212300000.0
2005-01-04 06:59:00,1.62728,1.6275,1.62716,1.62738,327900001.0
2005-01-04 07:00:00,1.62756,1.62766,1.62753,1.62757,122600000.0
2005-01-04 07:01:00,1.62755,1.62782,1.62741,1.62741,288600002.0
2005-01-04 07:02:00,1.62757,1.6279,1.62724,1.62756,363300001.0
2005-01-04 07:03:00,1.6277,1.6277,1.62731,1.62753,177300000.0
2005-01-04 07:04:00,1.62783,1.6279,1.62747,1.62754,302600002.0
2005-01-04 07:05:00,1.6275,1.6275,1.62701,1.62707,113300000.0
2005-01-04 07:06:00,1.62738,1.62797,1.62738,1.62772,179400001.0
2005-01-04 07:07:00,1.6278,1.6278,1.62754,1.6276,195300000.0
2005-01-04 07:08:00,1.6277,1.62786,1.6275,1.62774,258200001.0
2005-01-04 07:09:00,1.62776,1.62776,1.62716,1.62761,201900000.0
2005-01-04 07:10:00,1.62761,1.62793,1.62761,1.62785,424800000.0
2005-01-04 07:11:00,1.62793,1.62799,1.62785,1.62788,389100001.0
2005-01-04 07:12:00,1.62763,1.62772,1.62732,1.62753,281000000.0
2005-01-04 07:13:00,1.6284,1.6284,1.62797,1.62816,266600000.0
2005-01-04 07:14:00,1.62849,1.62849,1.62775,1.62788,497500000.0
2005-01-04 07:15:00,1.62794,1.62796,1.62768,1.62796,313100004.0
2005-01-04 07:16:00,1.62789,1.62807,1.62781,1.62807,219000001.0
2005-01-04 07:17:00,1.62796,1.62808,1.6278,1.6278,218700000.0
2005-01-04 07:18:00,1.62775,1.62804,1.62765,1.62778,468400001.0
2005-01-04 07:19:00,1.62782,1.62815,1.62769,1.628,352600002.0
2005-01-04 07:20:00,1.62824,1.62837,1.62801,1.62837,482600005.0
2005-01-04 07:21:00,1.62809,1.62809,1.62623,1.62725,263700000.0
2005-01-04 07:22:00,1.62744,1.62775,1.62735,1.62735,339200000.0
2005-01-04 07:23:00,1.62738,1.62742,1.6271,1.62725,427300000.0
2005-01-04 07:24:00,1.62736,1.62765,1.62733,1.62749,253800000.0
2005-01-04 07:25:00,1.62743,1.62751,1.62729,1.62741,364500000.0
2005-01-04 07:26:00,1.62727,1.62727,1.62672,1.62672,322200000.0
2005-01-04 07:27:00,1.6269,1.62727,1.62676,1.62727,174300001.0
2005-01-04 07:28:00,1.62734,1.62736,1.62724,1.62729,248400001.0
2005-01-04 07:29:00,1.62717,1.62721,1.62687,1.62687,214900002.0
2005-01-04 07:30:00,1.62691,1.62709,1.62687,1.62699,572200005.0
2005-01-04 07:31:00,1.62686,1.62699,1.62654,1.62654,325000001.0
2005-01-04 07:32:00,1.62688,1.62693,1.62668,1.62682,395800000.0
2005-01-04 07:33:00,1.62681,1.62708,1.62678,1.62698,402800001.0
2005-01-04 07:34:00,1.62727,1.6275,1.62712,1.62712,271200001.0
2005-01-04 07:35:00,1.62707,1.62727,1.62707,1.62717,235300000.0
2005-01-04 07:36:00,1.62719,1.62736,1.62713,1.62736,436000000.0
2005-01-04 07:37:00,1.6274,1.6275,1.62723,1.62733,174700000.0
2005-01-04 07:38:00,1.62725,1.62733,1.62707,1.62708,33700000.0
2005-01-04 07:39:00,1.62681,1.62697,1.62678,1.62693,398300001.0
2005-01-04 07:40:00,1.62685,1.62697,1.62672,1.6268,318500001.0
2005-01-04 07:41:00,1.62704,1.62727,1.62702,1.62713,619500002.0
2005-01-04 07:42:00,1.62714,1.62729,1.62706,1.62708,308600000.0
2005-01-04 07:43:00,1.62714,1.62755,1.62704,1.62755,176400000.0
2005-01-04 07:44:00,1.62723,1.6273,1.62702,1.62714,409600000.0
2005-01-04 07:45:00,1.62714,1.6272,1.62688,1.62689,330400000.0
2005-01-04 07:46:00,1.6269,1.62719,1.62687,1.62697,442800003.0
2005-01-04 07:47:00,1.6271,1.62757,1.6269,1.62707,616700001.0
2005-01-04 07:48:00,1.62707,1.62727,1.62693,1.627,703900001.0
2005-01-04 07:49:00,1.6258,1.6259,1.6256,1.6258,614500001.0
2005-01-04 07:50:00,1.62709,1.62719,1.62693,1.62706,614500001.0
2005-01-04 07:51:00,1.62722,1.62734,1.62701,1.62725,573600001.0
2005-01-04 07:52:00,1.6273,1.62746,1.62724,1.62744,484600000.0
2005-01-04 07:53:00,1.6274,1.62746,1.627,1.62724,578000001.0
2005-01-04 07:54:00,1.62722,1.62735,1.62713,1.6272,370200000.0
2005-01-04 07:55:00,1.62715,1.62742,1.6271,1.62727,390100003.0
2005-01-04 07:56:00,1.62727,1.62747,1.62717,1.62734,727200002.0
2005-01-04 07:57:00,1.62742,1.62751,1.62716,1.62719,613000001.0
2005-01-04 07:58:00,1.62755,1.62773,1.62718,1.62727,697400002.0
2005-01-04 07:59:00,1.62764,1.6278,1.62757,1.62762,430100000.0
2005-01-04 08:00:00,1.6259,1.6263,1.6257,1.626,528000003.0
2005-01-04 08:01:00,1.62747,1.62786,1.62736,1.62746,528000003.0
2005-01-04 08:02:00,1.6274,1.62761,1.62727,1.62761,229700000.0
2005-01-04 08:03:00,1.6264,1.6267,1.6262,1.6264,421800003.0
2005-01-04 08:04:00,1.62754,1.62779,1.62749,1.62754,421800003.0
2005-01-04 08:05:00,1.62752,1.62752,1.62735,1.62735,306800001.0
2005-01-04 08:06:00,1.62774,1.62777,1.6274,1.6277,592600001.0
2005-01-04 08:07:00,1.62763,1.62778,1.6274,1.62764,498400001.0
2005-01-04 08:08:00,1.62769,1.62782,1.62762,1.62766,434600001.0
2005-01-04 08:09:00,1.62767,1.62795,1.62764,1.62783,582000002.0
2005-01-04 08:10:00,1.62789,1.62804,1.62769,1.62802,523900002.0
2005-01-04 08:11:00,1.62792,1.62807,1.62774,1.62786,271700000.0
2005-01-04 08:12:00,1.62781,1.62794,1.62771,1.62787,408500001.0
2005-01-04 08:13:00,1.62768,1.62768,1.62675,1.62675,273000001.0
2005-01-04 08:14:00,1.62659,1.62699,1.6265,1.6265,122600001.0
2005-01-04 08:15:00,1.62689,1.62696,1.62649,1.62655,313900001.0
2005-01-04 08:16:00,1.62666,1.62689,1.62661,1.62668,305100003.0
2005-01-04 08:17:00,1.62683,1.62693,1.62663,1.62672,337800001.0
2005-01-04 08:18:00,1.62707,1.62732,1.62707,1.62715,166500000.0
2005-01-04 08:19:00,1.6271,1.62727,1.62705,1.62706,286500000.0
2005-01-04 08:20:00,1.62699,1.62703,1.62672,1.62672,295600001.0
2005-01-04 08:21:00,1.62661,1.62684,1.62635,1.62641,485900001.0
2005-01-04 08:22:00,1.62631,1.62634,1.62603,1.62607,350500000.0
2005-01-04 08:23:00,1.62603,1.6263,1.62603,1.62622,257200000.0
2005-01-04 08:24:00,1.62636,1.62667,1.62634,1.62655,441100000.0
2005-01-04 08:25:00,1.6266,1.62678,1.6265,1.62651,557900002.0
2005-01-04 08:26:00,1.62651,1.62671,1.62638,1.6264,345200000.0
2005-01-04 08:27:00,1.62625,1.62627,1.626,1.62617,351200001.0
2005-01-04 08:28:00,1.62603,1.62605,1.62558,1.62558,595300002.0
2005-01-04 08:29:00,1.62572,1.62654,1.62559,1.62624,409700001.0
2005-01-04 08:30:00,1.62624,1.6268,1.62518,1.6254,493800000.0
2005-01-04 08:31:00,1.62548,1.62674,1.62548,1.62568,248600000.0
2005-01-04 08:32:00,1.62572,1.62639,1.62547,1.62597,301100000.0
2005-01-04 08:33:00,1.62604,1.62658,1.6257,1.62647,199000001.0
2005-01-04 08:34:00,1.62676,1.62693,1.62664,1.62679,634800000.0
2005-01-04 08:35:00,1.62671,1.62689,1.62663,1.62677,505800000.0
2005-01-04 08:36:00,1.62668,1.62718,1.62649,1.62717,429800002.0
2005-01-04 08:37:00,1.62686,1.62722,1.62672,1.62672,309700001.0
2005-01-04 08:38:00,1.62661,1.62665,1.62613,1.6263,320200000.0
2005-01-04 08:39:00,1.62637,1.62647,1.62612,1.62622,532700001.0
2005-01-04 08:40:00,1.6261,1.62631,1.62543,1.62543,404500001.0
2005-01-04 08:41:00,1.62562,1.62562,1.62487,1.62549,441200000.0
2005-01-04 08:42:00,1.62528,1.62568,1.62473,1.62484,488900001.0
2005-01-04 08:43:00,1.62514,1.62573,1.62507,1.62507,271200000.0
2005-01-04 08:44:00,1.62545,1.6257,1.62502,1.62541,496100002.0
2005-01-04 08:45:00,1.62574,1.626,1.62554,1.62559,669300003.0
2005-01-04 08:46:00,1.62552,1.62582,1.62535,1.62545,765200004.0
2005-01-04 08:47:00,1.62534,1.62534,1.62431,1.62485,535500002.0
2005-01-04 08:48:00,1.62522,1.62557,1.62506,1.62552,373300000.0
2005-01-04 08:49:00,1.62555,1.62567,1.62521,1.62521,541000002.0
2005-01-04 08:50:00,1.62545,1.62554,1.62517,1.62547,520800001.0
2005-01-04 08:51:00,1.62551,1.62571,1.62529,1.62557,521400001.0
2005-01-04 08:52:00,1.62573,1.62586,1.6255,1.62558,560000001.0
2005-01-04 08:53:00,1.62563,1.62563,1.62521,1.62548,485700000.0
2005-01-04 08:54:00,1.62553,1.62593,1.62548,1.62577,696900002.0
2005-01-04 08:55:00,1.6259,1.62602,1.62566,1.62575,605900004.0
2005-01-04 08:56:00,1.62574,1.62601,1.62564,1.62581,586000002.0
2005-01-04 08:57:00,1.6256,1.62566,1.62524,1.62524,516000000.0
2005-01-04 08:58:00,1.62515,1.62555,1.62504,1.62504,452000000.0
2005-01-04 08:59:00,1.62548,1.62566,1.62527,1.62527,290800000.0
2005-01-04 09:00:00,1.62535,1.6258,1.62519,1.62519,451100000.0
2005-01-04 09:01:00,1.62532,1.6261,1.62532,1.62544,407100003.0
2005-01-04 09:02:00,1.62537,1.62612,1.62537,1.62588,661700000.0
2005-01-04 09:03:00,1.62595,1.62607,1.62586,1.62588,558900002.0
2005-01-04 09:04:00,1.6265,1.62658,1.6261,1.62622,657800001.0
2005-01-04 09:05:00,1.62614,1.62639,1.62611,1.62624,631500004.0
2005-01-04 09:06:00,1.62615,1.62631,1.62594,1.62622,595900001.0
2005-01-04 09:07:00,1.62624,1.62636,1.62612,1.62624,335300000.0
2005-01-04 09:08:00,1.62614,1.62624,1.62591,1.62591,261200000.0
2005-01-04 09:09:00,1.62588,1.62631,1.62588,1.62599,287300000.0
2005-01-04 09:10:00,1.6259,1.62618,1.62581,1.62591,378900000.0
2005-01-04 09:11:00,1.62633,1.62647,1.62602,1.62617,548900000.0
2005-01-04 09:12:00,1.62607,1.6264,1.62599,1.62599,453900000.0
2005-01-04 09:13:00,1.62622,1.62654,1.62622,1.62632,454000000.0
2005-01-04 09:14:00,1.62621,1.62638,1.62566,1.62577,316000001.0
2005-01-04 09:15:00,1.62563,1.62569,1.62541,1.62543,404000001.0
2005-01-04 09:16:00,1.62526,1.6256,1.62519,1.62546,561400003.0
2005-01-04 09:17:00,1.62568,1.62613,1.62568,1.62611,549500001.0
2005-01-04 09:18:00,1.62602,1.6261,1.62588,1.62589,183300000.0
2005-01-04 09:19:00,1.62595,1.62609,1.62569,1.62576,505400002.0
2005-01-04 09:20:00,1.62585,1.62598,1.62557,1.6258,267200001.0
2005-01-04 09:21:00,1.62625,1.6266,1.62591,1.62628,327200000.0
2005-01-04 09:22:00,1.62658,1.62686,1.62636,1.62636,319100000.0
2005-01-04 09:23:00,1.62668,1.62668,1.62621,1.6263,419400000.0
2005-01-04 09:24:00,1.62612,1.62637,1.62579,1.62579,305700000.0
2005-01-04 09:25:00,1.62585,1.62601,1.62584,1.62594,424300001.0
2005-01-04 09:26:00,1.6259,1.62598,1.6257,1.62575,579400002.0
2005-01-04 09:27:00,1.62559,1.62596,1.62559,1.62574,322400001.0
2005-01-04 09:28:00,1.62569,1.62585,1.62531,1.62549,499700001.0
2005-01-04 09:29:00,1.62555,1.62563,1.6254,1.62542,451000003.0
2005-01-04 09:30:00,1.62548,1.62581,1.62537,1.62554,712300000.0
2005-01-04 09:31:00,1.62546,1.62589,1.62526,1.62533,405600000.0
2005-01-04 09:32:00,1.62541,1.62541,1.62497,1.62539,408800001.0
2005-01-04 09:33:00,1.62547,1.62547,1.62499,1.62507,272800000.0
2005-01-04 09:34:00,1.62513,1.6255,1.62494,1.62496,447900000.0
2005-01-04 09:35:00,1.62504,1.62524,1.62486,1.62511,319800002.0
2005-01-04 09:36:00,1.62523,1.62553,1.62509,1.62524,434900001.0
2005-01-04 09:37:00,1.62555,1.62563,1.62523,1.62557,427600002.0
2005-01-04 09:38:00,1.62563,1.6258,1.62548,1.62549,357800000.0
2005-01-04 09:39:00,1.62557,1.62622,1.62557,1.62622,410300000.0
2005-01-04 09:40:00,1.62632,1.62637,1.62601,1.62631,474200003.0
2005-01-04 09:41:00,1.6263,1.62634,1.62611,1.62618,465500000.0
2005-01-04 09:42:00,1.62634,1.62654,1.62618,1.62622,514800001.0
2005-01-04 09:43:00,1.62636,1.62663,1.62629,1.62662,280000000.0
2005-01-04 09:44:00,1.62638,1.62669,1.62563,1.62563,499400002.0
2005-01-04 09:45:00,1.62605,1.62605,1.62533,1.62559,541200000.0
2005-01-04 09:46:00,1.62554,1.62576,1.62538,1.62538,306400000.0
2005-01-04 09:47:00,1.62555,1.62592,1.62545,1.62588,461100001.0
2005-01-04 09:48:00,1.62631,1.62693,1.62631,1.62655,350100002.0
2005-01-04 09:49:00,1.62671,1.62695,1.62643,1.62695,663600002.0
2005-01-04 09:50:00,1.62667,1.62712,1.62644,1.62655,451500000.0
2005-01-04 09:51:00,1.62671,1.62686,1.62649,1.6265,456600001.0
2005-01-04 09:52:00,1.62686,1.62701,1.62639,1.62666,479100000.0
2005-01-04 09:53:00,1.6266,1.62717,1.62637,1.62712,339500000.0
2005-01-04 09:54:00,1.62714,1.62738,1.62677,1.62698,562100001.0
2005-01-04 09:55:00,1.6269,1.6269,1.6261,1.62639,517200001.0
2005-01-04 09:56:00,1.62587,1.62661,1.62587,1.62661,386500003.0
2005-01-04 09:57:00,1.62674,1.62689,1.6262,1.62667,581300001.0
2005-01-04 09:58:00,1.62683,1.6272,1.62671,1.62707,744000001.0
2005-01-04 09:59:00,1.62708,1.62727,1.62674,1.62691,695000003.0
2005-01-04 10:00:00,1.62677,1.62682,1.62632,1.62647,249000001.0
2005-01-04 10:01:00,1.62678,1.62703,1.62656,1.62703,712900002.0
2005-01-04 10:02:00,1.62715,1.62745,1.62704,1.62733,682300001.0
2005-01-04 10:03:00,1.62721,1.6275,1.62719,1.62736,483000002.0
2005-01-04 10:04:00,1.6272,1.6272,1.62676,1.62715,436100002.0
2005-01-04 10:05:00,1.62678,1.62688,1.62654,1.62654,421500003.0
2005-01-04 10:06:00,1.62648,1.62668,1.62637,1.6265,539200001.0
2005-01-04 10:07:00,1.62627,1.62646,1.62617,1.62621,577500002.0
2005-01-04 10:08:00,1.626,1.62657,1.626,1.62615,473100000.0
2005-01-04 10:09:00,1.62638,1.62676,1.62597,1.62672,455400000.0
2005-01-04 10:10:00,1.62667,1.62677,1.62656,1.6266,356500000.0
2005-01-04 10:11:00,1.62637,1.62669,1.62621,1.62669,375200000.0
2005-01-04 10:12:00,1.6267,1.6267,1.6264,1.62648,525600004.0
2005-01-04 10:13:00,1.6265,1.62658,1.62621,1.62631,470300001.0
2005-01-04 10:14:00,1.62609,1.62617,1.62371,1.62584,531400003.0
2005-01-04 10:15:00,1.62616,1.62616,1.62385,1.62399,416100003.0
2005-01-04 10:16:00,1.62435,1.62652,1.62384,1.62652,396400000.0
2005-01-04 10:17:00,1.62661,1.62661,1.62546,1.62546,372000001.0
2005-01-04 10:18:00,1.62584,1.62584,1.62535,1.62561,387100001.0
2005-01-04 10:19:00,1.62594,1.62606,1.62529,1.62531,379100001.0
2005-01-04 10:20:00,1.62559,1.62584,1.62542,1.62583,534100001.0
2005-01-04 10:21:00,1.62566,1.62572,1.62464,1.62464,380500000.0
2005-01-04 10:22:00,1.62512,1.62532,1.62491,1.62498,406300000.0
2005-01-04 10:23:00,1.62487,1.6251,1.62479,1.62489,507600000.0
2005-01-04 10:24:00,1.62481,1.62497,1.62436,1.62436,438500001.0
2005-01-04 10:25:00,1.62432,1.62433,1.62381,1.62381,397500001.0
2005-01-04 10:26:00,1.6241,1.62438,1.62355,1.62438,578200001.0
2005-01-04 10:27:00,1.62432,1.62461,1.62428,1.62428,468500001.0
2005-01-04 10:28:00,1.62413,1.62487,1.62413,1.62454,656100002.0
2005-01-04 10:29:00,1.62436,1.62449,1.62367,1.62387,549300001.0
2005-01-04 10:30:00,1.62406,1.62425,1.6238,1.62394,685100000.0
2005-01-04 10:31:00,1.62373,1.62429,1.62352,1.62412,560600000.0
2005-01-04 10:32:00,1.62402,1.62426,1.62376,1.62376,463300000.0
2005-01-04 10:33:00,1.6242,1.6248,1.62399,1.62417,529900000.0
2005-01-04 10:34:00,1.62426,1.62426,1.62374,1.62396,357000001.0
2005-01-04 10:35:00,1.62391,1.62436,1.62352,1.62397,438800000.0
2005-01-04 10:36:00,1.62415,1.62444,1.62394,1.62394,515300001.0
2005-01-04 10:37:00,1.62393,1.62405,1.62357,1.62405,505800001.0
2005-01-04 10:38:00,1.62403,1.62403,1.62325,1.62325,440500001.0
2005-01-04 10:39:00,1.62328,1.6234,1.62284,1.62297,436700001.0
2005-01-04 10:40:00,1.62309,1.62311,1.61974,1.62228,355200001.0
2005-01-04 10:41:00,1.62313,1.62337,1.62244,1.62324,663700000.0
2005-01-04 10:42:00,1.62332,1.62364,1.62318,1.62345,410100001.0
2005-01-04 10:43:00,1.6237,1.62402,1.62353,1.62391,408000000.0
2005-01-04 10:44:00,1.62414,1.62425,1.62356,1.62409,501000001.0
2005-01-04 10:45:00,1.62408,1.62411,1.62371,1.62409,605800002.0
2005-01-04 10:46:00,1.62396,1.62415,1.62381,1.62408,323200000.0
2005-01-04 10:47:00,1.62411,1.62414,1.62384,1.62384,393300000.0
2005-01-04 10:48:00,1.62386,1.62393,1.62363,1.62387,606600004.0
2005-01-04 10:49:00,1.62385,1.62385,1.62307,1.62354,335600000.0
2005-01-04 10:50:00,1.62386,1.62401,1.6235,1.6238,541500001.0
2005-01-04 10:51:00,1.62375,1.62396,1.6231,1.6231,482100001.0
2005-01-04 10:52:00,1.62402,1.62402,1.62296,1.62296,297300000.0
2005-01-04 10:53:00,1.62362,1.62396,1.62297,1.62297,366200000.0
2005-01-04 10:54:00,1.62312,1.62362,1.62312,1.62328,430800001.0
2005-01-04 10:55:00,1.62336,1.62385,1.62333,1.62339,478400002.0
2005-01-04 10:56:00,1.62385,1.62424,1.62348,1.62424,460100001.0
2005-01-04 10:57:00,1.62423,1.62423,1.62389,1.624,362600000.0
2005-01-04 10:58:00,1.62409,1.62422,1.62378,1.62399,478700002.0
2005-01-04 10:59:00,1.62406,1.62487,1.62406,1.6244,810400000.0
2005-01-04 11:00:00,1.62456,1.62474,1.62404,1.62407,495100000.0
2005-01-04 11:01:00,1.62391,1.62408,1.62329,1.62371,604500003.0
2005-01-04 11:02:00,1.62375,1.62403,1.62337,1.62399,563100002.0
2005-01-04 11:03:00,1.62406,1.62426,1.624,1.62403,241200000.0
2005-01-04 11:04:00,1.6242,1.62436,1.62368,1.62377,523200001.0
2005-01-04 11:05:00,1.62447,1.62467,1.62384,1.62384,534900002.0
2005-01-04 11:06:00,1.62361,1.62458,1.62354,1.62458,659400002.0
2005-01-04 11:07:00,1.62428,1.62463,1.62379,1.62403,288000001.0
2005-01-04 11:08:00,1.62421,1.62437,1.62365,1.62398,378700000.0
2005-01-04 11:09:00,1.62422,1.62437,1.62395,1.62416,444500000.0
2005-01-04 11:10:00,1.62439,1.62495,1.62424,1.62453,504800002.0
2005-01-04 11:11:00,1.62501,1.62521,1.62469,1.62484,512600000.0
2005-01-04 11:12:00,1.62476,1.6252,1.62473,1.62514,507600000.0
2005-01-04 11:13:00,1.62496,1.625,1.62453,1.62481,399600000.0
2005-01-04 11:14:00,1.62462,1.62462,1.62398,1.62429,411700000.0
2005-01-04 11:15:00,1.62423,1.6245,1.62419,1.62432,512000001.0
2005-01-04 11:16:00,1.62474,1.62491,1.62437,1.62459,430000001.0
2005-01-04 11:17:00,1.62455,1.62508,1.62426,1.62433,410800000.0
2005-01-04 11:18:00,1.62436,1.62487,1.62418,1.62423,397700001.0
2005-01-04 11:19:00,1.6242,1.62466,1.62401,1.62466,440700004.0
2005-01-04 11:20:00,1.62458,1.62465,1.62405,1.62425,547500001.0
2005-01-04 11:21:00,1.62455,1.62473,1.62418,1.62431,598800000.0
2005-01-04 11:22:00,1.62434,1.62494,1.62434,1.62494,614400002.0
2005-01-04 11:23:00,1.62443,1.62491,1.62372,1.62455,492400001.0
2005-01-04 11:24:00,1.62444,1.62456,1.62402,1.62429,406300000.0
2005-01-04 11:25:00,1.62436,1.62445,1.62389,1.62399,435100001.0
2005-01-04 11:26:00,1.62411,1.62442,1.62409,1.62425,525600002.0
2005-01-04 11:27:00,1.62424,1.62424,1.62374,1.62397,576300000.0
2005-01-04 11:28:00,1.62423,1.62427,1.62361,1.62367,364300001.0
2005-01-04 11:29:00,1.62385,1.62395,1.62348,1.62379,498700000.0
2005-01-04 11:30:00,1.62377,1.62402,1.6236,1.62399,509400001.0
2005-01-04 11:31:00,1.62387,1.6239,1.62322,1.62356,542500002.0
2005-01-04 11:32:00,1.62325,1.62396,1.62325,1.62339,425400000.0
2005-01-04 11:33:00,1.62349,1.62407,1.6233,1.62376,533600001.0
2005-01-04 11:34:00,1.62387,1.62396,1.62332,1.62384,605800000.0
2005-01-04 11:35:00,1.62395,1.62427,1.62199,1.62199,574100001.0
2005-01-04 11:36:00,1.62235,1.62376,1.62114,1.62321,434300000.0
2005-01-04 11:37:00,1.62326,1.62336,1.62267,1.62267,512900001.0
2005-01-04 11:38:00,1.62315,1.62402,1.62295,1.62348,505400001.0
2005-01-04 11:39:00,1.62415,1.62415,1.62326,1.62364,704800003.0
2005-01-04 11:40:00,1.62382,1.62408,1.62364,1.62393,739000002.0
2005-01-04 11:41:00,1.62447,1.62462,1.62418,1.62443,743600001.0
2005-01-04 11:42:00,1.62108,1.62453,1.62088,1.62453,515300000.0
2005-01-04 11:43:00,1.62407,1.62426,1.62101,1.62349,595800004.0
2005-01-04 11:44:00,1.62091,1.62372,1.61827,1.62353,667000002.0
2005-01-04 11:45:00,1.62415,1.62415,1.62129,1.62348,524500000.0
2005-01-04 11:46:00,1.62341,1.62343,1.62313,1.62313,478000001.0
2005-01-04 11:47:00,1.62345,1.62365,1.62321,1.62333,458800001.0
2005-01-04 11:48:00,1.62325,1.62387,1.62306,1.62336,531600001.0
2005-01-04 11:49:00,1.6235,1.62395,1.62345,1.62395,437100002.0
2005-01-04 11:50:00,1.62366,1.62366,1.62294,1.62294,327500000.0
2005-01-04 11:51:00,1.62331,1.62454,1.62315,1.62387,162300001.0
2005-01-04 11:52:00,1.62402,1.62405,1.62358,1.62376,234700001.0
2005-01-04 11:53:00,1.62382,1.62419,1.62359,1.62365,218200000.0
2005-01-04 11:54:00,1.6236,1.62381,1.62344,1.62369,337100000.0
2005-01-04 11:55:00,1.62385,1.62385,1.62268,1.62268,406700000.0
2005-01-04 11:56:00,1.62252,1.62256,1.6215,1.62208,435600000.0
2005-01-04 11:57:00,1.62235,1.62245,1.6212,1.62177,548000005.0
2005-01-04 11:58:00,1.62152,1.62152,1.62019,1.62019,472600003.0
2005-01-04 11:59:00,1.62088,1.62114,1.62027,1.62079,408100002.0
2005-01-04 12:00:00,1.62115,1.62165,1.6211,1.62148,528600000.0
2005-01-04 12:01:00,1.62133,1.62186,1.62132,1.62141,495600002.0
2005-01-04 12:02:00,1.62164,1.62178,1.62139,1.62154,376200002.0
2005-01-04 12:03:00,1.62187,1.62187,1.62123,1.62147,434800003.0
2005-01-04 12:04:00,1.62157,1.62183,1.62118,1.6213,414100002.0
2005-01-04 12:05:00,1.62138,1.62184,1.62111,1.62121,390900000.0
2005-01-04 12:06:00,1.6211,1.62182,1.6211,1.62179,458900004.0
2005-01-04 12:07:00,1.62189,1.62202,1.62129,1.6218,342000002.0
2005-01-04 12:08:00,1.62184,1.6223,1.62077,1.62175,501000001.0
2005-01-04 12:09:00,1.62236,1.62236,1.62188,1.62192,444500001.0
2005-01-04 12:10:00,1.62172,1.62177,1.62116,1.62177,385800001.0
2005-01-04 12:11:00,1.62192,1.62255,1.62149,1.62237,235900001.0
2005-01-04 12:12:00,1.62273,1.6229,1.62212,1.6229,205200000.0
2005-01-04 12:13:00,1.62277,1.62291,1.62214,1.62265,551900002.0
2005-01-04 12:14:00,1.62267,1.62313,1.62166,1.6221,640800003.0
2005-01-04 12:15:00,1.62272,1.62337,1.62253,1.62258,356700000.0
2005-01-04 12:16:00,1.62286,1.62297,1.62236,1.62262,454600001.0
2005-01-04 12:17:00,1.62271,1.62325,1.62253,1.62298,178900000.0
2005-01-04 12:18:00,1.6232,1.62325,1.62258,1.62315,341700003.0
2005-01-04 12:19:00,1.62295,1.62328,1.62229,1.62292,406800000.0
2005-01-04 12:20:00,1.62286,1.62357,1.62286,1.62307,383500001.0
2005-01-04 12:21:00,1.6235,1.6244,1.62321,1.62408,413200002.0
2005-01-04 12:22:00,1.62428,1.6243,1.62387,1.62391,295500001.0
2005-01-04 12:23:00,1.62408,1.62459,1.62392,1.62413,346200000.0
2005-01-04 12:24:00,1.62404,1.62434,1.6238,1.62394,563600001.0
2005-01-04 12:25:00,1.62436,1.62436,1.62393,1.62393,435000001.0
2005-01-04 12:26:00,1.62417,1.62428,1.6238,1.624,416800002.0
2005-01-04 12:27:00,1.6243,1.62457,1.62411,1.62415,463200001.0
2005-01-04 12:28:00,1.62397,1.62417,1.62384,1.62404,528500002.0
2005-01-04 12:29:00,1.62401,1.62445,1.62401,1.62442,747600003.0
2005-01-04 12:30:00,1.62464,1.62496,1.62444,1.62446,658600003.0
2005-01-04 12:31:00,1.62464,1.6249,1.62447,1.62455,723300001.0
2005-01-04 12:32:00,1.62468,1.62522,1.62449,1.62454,618300000.0
2005-01-04 12:33:00,1.62512,1.62546,1.62477,1.62527,36200000.0
2005-01-04 12:34:00,1.62577,1.62634,1.62532,1.62544,576800000.0
2005-01-04 12:35:00,1.62561,1.62561,1.62472,1.62472,588600003.0
2005-01-04 12:36:00,1.62454,1.6246,1.62409,1.62409,442800000.0
2005-01-04 12:37:00,1.62451,1.62458,1.62421,1.62453,496400000.0
2005-01-04 12:38:00,1.62468,1.62477,1.62446,1.62448,688500004.0
2005-01-04 12:39:00,1.62444,1.62455,1.62431,1.62449,510000003.0
2005-01-04 12:40:00,1.62456,1.62483,1.62451,1.62454,540000002.0
2005-01-04 12:41:00,1.62455,1.62495,1.62455,1.62477,264900002.0
2005-01-04 12:42:00,1.62471,1.62488,1.62449,1.62449,365800001.0
2005-01-04 12:43:00,1.6243,1.62448,1.62416,1.62424,414600001.0
2005-01-04 12:44:00,1.6242,1.62453,1.62391,1.62411,405300002.0
2005-01-04 12:45:00,1.62472,1.62486,1.62415,1.62452,526900003.0
2005-01-04 12:46:00,1.62447,1.62463,1.62443,1.62453,455700000.0
2005-01-04 12:47:00,1.62455,1.62465,1.62442,1.62453,367900000.0
2005-01-04 12:48:00,1.62444,1.62473,1.6242,1.62463,439900002.0
2005-01-04 12:49:00,1.62473,1.6249,1.62447,1.62447,489300000.0
2005-01-04 12:50:00,1.62484,1.62509,1.62419,1.62506,498000000.0
2005-01-04 12:51:00,1.62522,1.62588,1.62452,1.62586,407800002.0
2005-01-04 12:52:00,1.62589,1.62589,1.62454,1.62454,307400000.0
2005-01-04 12:53:00,1.62549,1.62549,1.62399,1.62506,251100000.0
2005-01-04 12:54:00,1.62501,1.62527,1.62456,1.62504,422500000.0
2005-01-04 12:55:00,1.62518,1.62518,1.62463,1.6249,439200001.0
2005-01-04 12:56:00,1.6246,1.6246,1.62379,1.62386,458600002.0
2005-01-04 12:57:00,1.62406,1.62416,1.62363,1.62413,508100000.0
2005-01-04 12:58:00,1.62396,1.62415,1.62376,1.62396,383400001.0
2005-01-04 12:59:00,1.6242,1.62505,1.6242,1.62501,665800002.0
2005-01-04 13:00:00,1.6254,1.62592,1.62521,1.62592,230200000.0
2005-01-04 13:01:00,1.62618,1.62657,1.62569,1.62578,324300000.0
2005-01-04 13:02:00,1.6257,1.62614,1.62557,1.62575,342300000.0
2005-01-04 13:03:00,1.62594,1.62597,1.62495,1.62506,382400000.0
2005-01-04 13:04:00,1.62491,1.62491,1.62114,1.62456,266200001.0
2005-01-04 13:05:00,1.62481,1.62481,1.62389,1.6242,134300000.0
2005-01-04 13:06:00,1.62435,1.6249,1.62392,1.62449,374700001.0
2005-01-04 13:07:00,1.62461,1.62462,1.62364,1.6239,347000001.0
2005-01-04 13:08:00,1.6238,1.62524,1.62363,1.6245,190800000.0
2005-01-04 13:09:00,1.62512,1.62526,1.62443,1.62462,289900001.0
2005-01-04 13:10:00,1.62486,1.62516,1.62446,1.62507,144700000.0
2005-01-04 13:11:00,1.62517,1.62539,1.62496,1.62508,514800002.0
2005-01-04 13:12:00,1.62508,1.62557,1.62462,1.62513,292800001.0
2005-01-04 13:13:00,1.62518,1.62559,1.62518,1.6253,290900000.0
2005-01-04 13:14:00,1.62521,1.62562,1.62519,1.62519,413900000.0
2005-01-04 13:15:00,1.6252,1.6252,1.62476,1.62502,369600000.0
2005-01-04 13:16:00,1.62509,1.62528,1.62501,1.62501,145300000.0
2005-01-04 13:17:00,1.62572,1.62572,1.62523,1.62535,124800001.0
2005-01-04 13:18:00,1.62528,1.62554,1.62528,1.62553,305200001.0
2005-01-04 13:19:00,1.62538,1.62563,1.6253,1.62543,298400000.0
2005-01-04 13:20:00,1.62534,1.62552,1.62488,1.62505,188400000.0
2005-01-04 13:21:00,1.62488,1.62496,1.62309,1.62309,143800001.0
2005-01-04 13:22:00,1.62478,1.62478,1.62293,1.62428,216100000.0
2005-01-04 13:23:00,1.62415,1.62439,1.6229,1.62361,251600001.0
2005-01-04 13:24:00,1.6237,1.62385,1.62319,1.62342,213500000.0
2005-01-04 13:25:00,1.62373,1.62373,1.62318,1.62318,128200000.0
2005-01-04 13:26:00,1.62314,1.62329,1.62264,1.62321,214600002.0
2005-01-04 13:27:00,1.62302,1.62302,1.62215,1.62215,340000001.0
2005-01-04 13:28:00,1.62255,1.62281,1.62189,1.62281,473900001.0
2005-01-04 13:29:00,1.62292,1.62311,1.62219,1.62233,691800004.0
2005-01-04 13:30:00,1.62237,1.62241,1.62208,1.62231,548300000.0
2005-01-04 13:31:00,1.6226,1.62324,1.62218,1.62305,545400002.0
2005-01-04 13:32:00,1.62295,1.6231,1.62257,1.62276,174000000.0
2005-01-04 13:33:00,1.6226,1.62279,1.62256,1.62264,396200001.0
2005-01-04 13:34:00,1.62265,1.62265,1.62219,1.62229,310000000.0
2005-01-04 13:35:00,1.62264,1.62273,1.62223,1.62273,401400001.0
2005-01-04 13:36:00,1.6228,1.62289,1.62263,1.62271,463700000.0
2005-01-04 13:37:00,1.62276,1.62285,1.6226,1.6227,521300002.0
2005-01-04 13:38:00,1.62282,1.62317,1.62255,1.62255,422900002.0
2005-01-04 13:39:00,1.62278,1.62355,1.62278,1.62344,228500000.0
2005-01-04 13:40:00,1.62325,1.62354,1.62286,1.62325,369300001.0
2005-01-04 13:41:00,1.62335,1.62363,1.62334,1.6235,198500000.0
2005-01-04 13:42:00,1.62356,1.62356,1.62296,1.62303,182600000.0
2005-01-04 13:43:00,1.62357,1.62363,1.62346,1.62355,107100000.0
2005-01-04 13:44:00,1.62361,1.62363,1.62326,1.62326,281100000.0
2005-01-04 13:45:00,1.62325,1.62414,1.62325,1.62349,452700001.0
2005-01-04 13:46:00,1.62347,1.62361,1.62313,1.62313,452200002.0
2005-01-04 13:47:00,1.62318,1.62352,1.62304,1.62309,460200000.0
2005-01-04 13:48:00,1.62342,1.62342,1.6229,1.62317,261300003.0
2005-01-04 13:49:00,1.62329,1.62337,1.62323,1.62323,220100001.0
2005-01-04 13:50:00,1.62324,1.62337,1.62307,1.62325,297900001.0
2005-01-04 13:51:00,1.62332,1.62332,1.62306,1.62309,271400000.0
2005-01-04 13:52:00,1.62306,1.62344,1.62305,1.62328,474700003.0
2005-01-04 13:53:00,1.6231,1.62357,1.62309,1.62357,504600001.0
2005-01-04 13:54:00,1.62377,1.62392,1.62297,1.62368,386400001.0
2005-01-04 13:55:00,1.62315,1.62356,1.62296,1.62329,339300001.0
2005-01-04 13:56:00,1.62367,1.62393,1.62324,1.62388,383100000.0
2005-01-04 13:57:00,1.62376,1.62376,1.62322,1.6236,376100002.0
2005-01-04 13:58:00,1.62345,1.62372,1.62336,1.62341,230400000.0
2005-01-04 13:59:00,1.62317,1.62353,1.623,1.62302,409000000.0
2005-01-04 14:00:00,1.62293,1.6231,1.62244,1.62278,367400003.0
2005-01-04 14:01:00,1.62299,1.62299,1.62242,1.62242,409100001.0
2005-01-04 14:02:00,1.62264,1.62339,1.62264,1.62301,293000001.0
2005-01-04 14:03:00,1.62335,1.62392,1.62316,1.62316,454600003.0
2005-01-04 14:04:00,1.62329,1.62387,1.62305,1.62364,461100002.0
2005-01-04 14:05:00,1.62366,1.62379,1.62309,1.62309,374300001.0
2005-01-04 14:06:00,1.62336,1.62336,1.62262,1.62275,367700000.0
2005-01-04 14:07:00,1.62273,1.62279,1.62248,1.62262,335500000.0
2005-01-04 14:08:00,1.62267,1.623,1.62186,1.62238,378400000.0
2005-01-04 14:09:00,1.62275,1.6233,1.62274,1.62313,179400001.0
2005-01-04 14:10:00,1.62328,1.62334,1.62277,1.62301,300300000.0
2005-01-04 14:11:00,1.62314,1.62329,1.62298,1.62329,112800000.0
2005-01-04 14:12:00,1.62372,1.62381,1.62325,1.62327,270300001.0
2005-01-04 14:13:00,1.62324,1.62381,1.62324,1.62342,199600000.0
2005-01-04 14:14:00,1.62349,1.62349,1.62281,1.62287,233300001.0
2005-01-04 14:15:00,1.62286,1.62329,1.62256,1.62297,436600001.0
2005-01-04 14:16:00,1.62303,1.62337,1.62281,1.62324,186300000.0
2005-01-04 14:17:00,1.62348,1.62376,1.62322,1.6235,629900001.0
2005-01-04 14:18:00,1.62371,1.6243,1.62359,1.62405,367900001.0
2005-01-04 14:19:00,1.624,1.62418,1.62348,1.62394,410400000.0
2005-01-04 14:20:00,1.62384,1.62404,1.62352,1.62395,222100000.0
2005-01-04 14:21:00,1.62396,1.62399,1.62381,1.62381,377100000.0
2005-01-04 14:22:00,1.62393,1.62401,1.62364,1.62368,594100004.0
2005-01-04 14:23:00,1.62417,1.62417,1.62368,1.62376,152000000.0
2005-01-04 14:24:00,1.62364,1.62385,1.62299,1.62318,495700001.0
2005-01-04 14:25:00,1.6233,1.62371,1.6233,1.62348,574500002.0
2005-01-04 14:26:00,1.62361,1.62361,1.62301,1.62305,598800002.0
2005-01-04 14:27:00,1.62355,1.62377,1.62267,1.62349,410600001.0
2005-01-04 14:28:00,1.62377,1.62404,1.62351,1.6239,34200000.0
2005-01-04 14:29:00,1.62424,1.62437,1.62386,1.62392,71500001.0
2005-01-04 14:30:00,1.62365,1.62376,1.62281,1.62331,70000001.0
2005-01-04 14:31:00,1.6231,1.62349,1.62309,1.62325,37600000.0
2005-01-04 14:32:00,1.62358,1.62408,1.62352,1.62405,38000000.0
2005-01-04 14:33:00,1.62387,1.62408,1.62382,1.62382,30600000.0
2005-01-04 14:34:00,1.62357,1.62398,1.62311,1.62393,32800000.0
2005-01-04 14:35:00,1.62354,1.62386,1.62354,1.62361,25200000.0
2005-01-04 14:36:00,1.62384,1.62394,1.62331,1.62331,44700000.0
2005-01-04 14:37:00,1.62359,1.62361,1.62331,1.62361,37600000.0
2005-01-04 14:38:00,1.62382,1.62433,1.62382,1.62418,44600000.0
2005-01-04 14:39:00,1.62354,1.62407,1.62319,1.62356,32400000.0
2005-01-04 14:40:00,1.6235,1.62368,1.62337,1.62351,20600000.0
2005-01-04 14:41:00,1.62345,1.6235,1.6231,1.62313,50300000.0
2005-01-04 14:42:00,1.62323,1.62399,1.62323,1.62342,50100000.0
2005-01-04 14:43:00,1.624,1.62411,1.62332,1.62332,55800000.0
2005-01-04 14:44:00,1.62368,1.62379,1.62344,1.62369,57500000.0
2005-01-04 14:45:00,1.62363,1.62404,1.62352,1.62393,59700000.0
2005-01-04 14:46:00,1.62392,1.624,1.62355,1.62362,23400000.0
2005-01-04 14:47:00,1.62347,1.62356,1.62321,1.62354,23200000.0
2005-01-04 14:48:00,1.6237,1.6239,1.62349,1.6236,37600000.0
2005-01-04 14:49:00,1.62336,1.62374,1.62329,1.62343,78300001.0
2005-01-04 14:50:00,1.62307,1.62346,1.62307,1.62346,31400000.0
2005-01-04 14:51:00,1.62342,1.62379,1.62342,1.62359,28000000.0
2005-01-04 14:52:00,1.62337,1.62383,1.62337,1.62383,31400000.0
2005-01-04 14:53:00,1.62366,1.62369,1.62323,1.62323,40000000.0
2005-01-04 14:54:00,1.62338,1.62347,1.62302,1.6231,44700000.0
2005-01-04 14:55:00,1.62351,1.62371,1.62337,1.62361,29400000.0
2005-01-04 14:56:00,1.62396,1.62403,1.62384,1.62386,30400000.0
2005-01-04 14:57:00,1.62384,1.62412,1.62381,1.62381,29200000.0
2005-01-04 14:58:00,1.62369,1.62432,1.62369,1.62405,47000000.0
2005-01-04 14:59:00,1.62455,1.62465,1.62429,1.62458,47600001.0
2005-01-04 15:00:00,1.62464,1.62468,1.62432,1.62432,59300000.0
2005-01-04 15:01:00,1.62487,1.62494,1.62439,1.6245,31600000.0
2005-01-04 15:02:00,1.62484,1.62511,1.62482,1.62511,31800000.0
2005-01-04 15:03:00,1.62505,1.62549,1.62484,1.62487,37600000.0
2005-01-04 15:04:00,1.62485,1.62516,1.62485,1.62503,46800000.0
2005-01-04 15:05:00,1.62505,1.62505,1.62457,1.62458,52600001.0
2005-01-04 15:06:00,1.62482,1.62496,1.62446,1.62486,44800000.0
2005-01-04 15:07:00,1.62489,1.62533,1.62468,1.62514,37900000.0
2005-01-04 15:08:00,1.6251,1.62522,1.62415,1.62415,67200002.0
2005-01-04 15:09:00,1.62463,1.62525,1.62463,1.62503,26800000.0
2005-01-04 15:10:00,1.6255,1.62562,1.62464,1.62471,25200000.0
2005-01-04 15:11:00,1.62516,1.6258,1.62502,1.6257,40500000.0
2005-01-04 15:12:00,1.62588,1.62614,1.62588,1.62591,43300000.0
2005-01-04 15:13:00,1.62576,1.62576,1.62516,1.62516,27400000.0
2005-01-04 15:14:00,1.625,1.62549,1.62438,1.62438,40000000.0
2005-01-04 15:15:00,1.62489,1.625,1.62431,1.62465,53000000.0
2005-01-04 15:16:00,1.6246,1.62476,1.62431,1.62443,41200000.0
2005-01-04 15:17:00,1.62473,1.62496,1.62443,1.62455,55200000.0
2005-01-04 15:18:00,1.62452,1.62484,1.6244,1.62476,37600000.0
2005-01-04 15:19:00,1.62461,1.62461,1.62393,1.62408,23200000.0
2005-01-04 15:20:00,1.62434,1.62461,1.6226,1.6226,46800000.0
2005-01-04 15:21:00,1.6238,1.62383,1.62231,1.62258,25400000.0
2005-01-04 15:22:00,1.62326,1.6238,1.62318,1.62322,42900000.0
2005-01-04 15:23:00,1.62349,1.62391,1.62324,1.62364,39900000.0
2005-01-04 15:24:00,1.62358,1.62358,1.62331,1.62349,36400000.0
2005-01-04 15:25:00,1.62338,1.62347,1.62289,1.62289,32800000.0
2005-01-04 15:26:00,1.6233,1.62342,1.62264,1.62269,36400000.0
2005-01-04 15:27:00,1.62244,1.62256,1.62183,1.62187,52000000.0
2005-01-04 15:28:00,1.62151,1.62251,1.62137,1.62234,89800003.0
2005-01-04 15:29:00,1.62235,1.62267,1.62225,1.62245,37000000.0
2005-01-04 15:30:00,1.62308,1.62308,1.62203,1.62224,28200000.0
2005-01-04 15:31:00,1.62271,1.62274,1.62234,1.62239,26600000.0
2005-01-04 15:32:00,1.62285,1.6231,1.62263,1.62299,49400000.0
2005-01-04 15:33:00,1.62273,1.62279,1.62178,1.62238,39800000.0
2005-01-04 15:34:00,1.62231,1.62251,1.62184,1.62211,32600000.0
2005-01-04 15:35:00,1.62212,1.62213,1.62106,1.6214,36100000.0
2005-01-04 15:36:00,1.6217,1.62178,1.62145,1.6215,58000000.0
2005-01-04 15:37:00,1.6223,1.62275,1.62203,1.62275,48200000.0
2005-01-04 15:38:00,1.62259,1.62259,1.62176,1.622,48100000.0
2005-01-04 15:39:00,1.62238,1.62243,1.62179,1.62187,30400000.0
2005-01-04 15:40:00,1.62278,1.62292,1.62205,1.62205,25400000.0
2005-01-04 15:41:00,1.62231,1.62232,1.62156,1.62193,33200000.0
2005-01-04 15:42:00,1.62211,1.62229,1.62179,1.62213,29200001.0
2005-01-04 15:43:00,1.62212,1.62242,1.62186,1.62194,40200000.0
2005-01-04 15:44:00,1.62191,1.62214,1.62169,1.62203,35400000.0
2005-01-04 15:45:00,1.62222,1.62244,1.62162,1.62221,44600000.0
2005-01-04 15:46:00,1.62239,1.62255,1.62226,1.62226,46800001.0
2005-01-04 15:47:00,1.62231,1.62241,1.62115,1.62167,42500000.0
2005-01-04 15:48:00,1.62173,1.62217,1.62145,1.62172,47400000.0
2005-01-04 15:49:00,1.6217,1.62195,1.62021,1.62021,43100000.0
2005-01-04 15:50:00,1.62054,1.62138,1.62054,1.62126,40000000.0
2005-01-04 15:51:00,1.6216,1.62184,1.6215,1.6215,32600000.0
2005-01-04 15:52:00,1.62145,1.62162,1.62103,1.62153,39700000.0
2005-01-04 15:53:00,1.62145,1.62185,1.62113,1.6213,42900000.0
2005-01-04 15:54:00,1.62152,1.62157,1.62139,1.6215,36100000.0
2005-01-04 15:55:00,1.62161,1.62218,1.62146,1.6218,32400000.0
2005-01-04 15:56:00,1.62163,1.62163,1.62037,1.62115,28000000.0
2005-01-04 15:57:00,1.62193,1.62222,1.62173,1.62173,35600000.0
2005-01-04 15:58:00,1.62216,1.6224,1.62183,1.6224,41200000.0
2005-01-04 15:59:00,1.62243,1.62252,1.62186,1.62186,39800000.0
2005-01-04 16:00:00,1.62182,1.62182,1.62122,1.62124,23200000.0
2005-01-04 16:01:00,1.62115,1.62115,1.62059,1.62068,45300000.0
2005-01-04 16:02:00,1.62086,1.62099,1.62031,1.62065,26800000.0
2005-01-04 16:03:00,1.62077,1.62077,1.62001,1.62015,38400000.0
2005-01-04 16:04:00,1.62043,1.62087,1.62043,1.62065,30000000.0
2005-01-04 16:05:00,1.62069,1.62149,1.62069,1.62149,25600000.0
2005-01-04 16:06:00,1.62157,1.62171,1.62127,1.62127,41600001.0
2005-01-04 16:07:00,1.62135,1.62142,1.62043,1.62048,45500000.0
2005-01-04 16:08:00,1.62047,1.62154,1.62022,1.62129,35600000.0
2005-01-04 16:09:00,1.62151,1.62159,1.6209,1.62105,44200000.0
2005-01-04 16:10:00,1.6213,1.62139,1.62083,1.6209,35200000.0
2005-01-04 16:11:00,1.62122,1.62152,1.62049,1.62049,29200000.0
2005-01-04 16:12:00,1.62098,1.62129,1.62069,1.62084,39600000.0
2005-01-04 16:13:00,1.62082,1.62123,1.62055,1.62112,27400000.0
2005-01-04 16:14:00,1.62105,1.62143,1.62085,1.62143,37200000.0
2005-01-04 16:15:00,1.62129,1.62146,1.62094,1.62094,18800000.0
2005-01-04 16:16:00,1.62104,1.62129,1.6208,1.62107,39000000.0
2005-01-04 16:17:00,1.62144,1.62164,1.62124,1.62128,27000000.0
2005-01-04 16:18:00,1.62149,1.62149,1.62119,1.62136,29400000.0
2005-01-04 16:19:00,1.62136,1.62147,1.62104,1.62134,33000000.0
2005-01-04 16:20:00,1.62153,1.62164,1.62097,1.62097,65200000.0
2005-01-04 16:21:00,1.62094,1.62112,1.62081,1.62104,42100000.0
2005-01-04 16:22:00,1.62117,1.62129,1.62089,1.62095,48400000.0
2005-01-04 16:23:00,1.62115,1.6212,1.62084,1.62105,38500000.0
2005-01-04 16:24:00,1.62135,1.62144,1.62096,1.62096,38000000.0
2005-01-04 16:25:00,1.6212,1.62163,1.62063,1.62127,37400000.0
2005-01-04 16:26:00,1.62201,1.62201,1.62167,1.62178,31400000.0
2005-01-04 16:27:00,1.62198,1.62199,1.62144,1.62144,34600000.0
2005-01-04 16:28:00,1.62171,1.62183,1.62135,1.62183,46800000.0
2005-01-04 16:29:00,1.62206,1.62206,1.62184,1.62199,42500000.0
2005-01-04 16:30:00,1.62188,1.62213,1.62172,1.62175,72800001.0
2005-01-04 16:31:00,1.622,1.62206,1.62149,1.62162,44700000.0
2005-01-04 16:32:00,1.62215,1.62215,1.62127,1.62159,33800000.0
2005-01-04 16:33:00,1.6219,1.62275,1.6219,1.6227,27400000.0
2005-01-04 16:34:00,1.62299,1.62299,1.62201,1.62209,61300001.0
2005-01-04 16:35:00,1.62241,1.62254,1.62203,1.62226,50800000.0
2005-01-04 16:36:00,1.62246,1.62247,1.6217,1.62187,39800000.0
2005-01-04 16:37:00,1.62252,1.62252,1.62204,1.62239,31200000.0
2005-01-04 16:38:00,1.6229,1.62303,1.62271,1.62273,67900001.0
2005-01-04 16:39:00,1.62299,1.62299,1.62258,1.62258,32200000.0
2005-01-04 16:40:00,1.62221,1.62254,1.62221,1.62254,34000000.0
2005-01-04 16:41:00,1.62186,1.62264,1.62186,1.62236,42200000.0
2005-01-04 16:42:00,1.62284,1.62286,1.6222,1.62252,32000000.0
2005-01-04 16:43:00,1.62273,1.62305,1.62273,1.6229,43200000.0
2005-01-04 16:44:00,1.62317,1.62319,1.62265,1.62299,47200000.0
2005-01-04 16:45:00,1.62317,1.62349,1.62311,1.62311,44800000.0
2005-01-04 16:46:00,1.62344,1.62344,1.62281,1.6231,45600000.0
2005-01-04 16:47:00,1.62328,1.62337,1.62304,1.62319,38000001.0
2005-01-04 16:48:00,1.62313,1.62313,1.622,1.62274,35000000.0
2005-01-04 16:49:00,1.62288,1.62288,1.62264,1.62264,37200000.0
2005-01-04 16:50:00,1.62281,1.6232,1.6227,1.62313,27400000.0
2005-01-04 16:51:00,1.62329,1.62392,1.62324,1.62382,41100000.0
2005-01-04 16:52:00,1.624,1.624,1.62378,1.62397,40200000.0
2005-01-04 16:53:00,1.62393,1.62394,1.62365,1.62372,44600000.0
2005-01-04 16:54:00,1.62381,1.62401,1.62372,1.62401,34700000.0
2005-01-04 16:55:00,1.6242,1.6242,1.62375,1.62399,28200000.0
2005-01-04 16:56:00,1.62403,1.62406,1.62366,1.62388,31200000.0
2005-01-04 16:57:00,1.6239,1.62405,1.62368,1.62405,36600000.0
2005-01-04 16:58:00,1.62397,1.62409,1.62355,1.6236,34200000.0
2005-01-04 16:59:00,1.62425,1.62436,1.62395,1.62395,63600001.0
2005-01-04 17:00:00,1.62352,1.62383,1.62288,1.62288,42000000.0
2005-01-04 17:01:00,1.62294,1.62348,1.62294,1.62322,43400000.0
2005-01-04 17:02:00,1.62341,1.62359,1.62315,1.62315,33700000.0
2005-01-04 17:03:00,1.6236,1.62379,1.62315,1.62354,69400001.0
2005-01-04 17:04:00,1.62383,1.62392,1.62339,1.62371,46900000.0
2005-01-04 17:05:00,1.6242,1.62449,1.62384,1.62429,23000000.0
2005-01-04 17:06:00,1.6247,1.62509,1.62457,1.62509,21200000.0
2005-01-04 17:07:00,1.62547,1.62566,1.62519,1.62545,49900000.0
2005-01-04 17:08:00,1.6251,1.62531,1.62486,1.62528,30400000.0
2005-01-04 17:09:00,1.62586,1.62611,1.6252,1.62557,53400000.0
2005-01-04 17:10:00,1.62608,1.62653,1.62591,1.62604,40100000.0
2005-01-04 17:11:00,1.62625,1.62647,1.62594,1.6262,18200000.0
2005-01-04 17:12:00,1.62625,1.62665,1.62622,1.62657,28600000.0
2005-01-04 17:13:00,1.62624,1.62626,1.62547,1.62563,45700000.0
2005-01-04 17:14:00,1.62549,1.6259,1.62549,1.6257,29800000.0
2005-01-04 17:15:00,1.62629,1.62724,1.62629,1.62682,27000000.0
2005-01-04 17:16:00,1.62727,1.62774,1.62663,1.62663,37300000.0
2005-01-04 17:17:00,1.62682,1.62728,1.62529,1.62555,63600000.0
2005-01-04 17:18:00,1.62583,1.62583,1.62512,1.62515,30800000.0
2005-01-04 17:19:00,1.62524,1.62524,1.62464,1.62478,42500001.0
2005-01-04 17:20:00,1.62479,1.6252,1.62451,1.62479,32800000.0
2005-01-04 17:21:00,1.62492,1.62572,1.62428,1.62536,52200000.0
2005-01-04 17:22:00,1.62498,1.62559,1.62459,1.62466,46700000.0
2005-01-04 17:23:00,1.62483,1.62532,1.62434,1.62466,39000001.0
2005-01-04 17:24:00,1.62495,1.62523,1.62447,1.62466,23200000.0
2005-01-04 17:25:00,1.62476,1.62476,1.62416,1.62461,38200000.0
2005-01-04 17:26:00,1.62497,1.62497,1.62397,1.62412,33800000.0
2005-01-04 17:27:00,1.62539,1.6259,1.62497,1.62497,42500000.0
2005-01-04 17:28:00,1.62542,1.62542,1.62487,1.62513,34600000.0
2005-01-04 17:29:00,1.62558,1.62589,1.62506,1.62525,45000000.0
2005-01-04 17:30:00,1.62554,1.62574,1.62494,1.62557,70600001.0
2005-01-04 17:31:00,1.62561,1.62606,1.62548,1.62579,38000000.0
2005-01-04 17:32:00,1.62558,1.62558,1.62526,1.62529,41800000.0
2005-01-04 17:33:00,1.62534,1.6261,1.62534,1.62587,34800000.0
2005-01-04 17:34:00,1.62653,1.62663,1.62544,1.6255,46600000.0
2005-01-04 17:35:00,1.62602,1.62609,1.62535,1.62553,45600000.0
2005-01-04 17:36:00,1.6252,1.62569,1.62497,1.62518,63400001.0
2005-01-04 17:37:00,1.6251,1.62544,1.62468,1.62544,42500000.0
2005-01-04 17:38:00,1.62509,1.62561,1.62509,1.62512,49100000.0
2005-01-04 17:39:00,1.62515,1.62546,1.62503,1.62546,38600000.0
2005-01-04 17:40:00,1.62507,1.62559,1.62507,1.62559,30600000.0
2005-01-04 17:41:00,1.62555,1.62607,1.62535,1.62575,42600000.0
2005-01-04 17:42:00,1.62567,1.62607,1.62527,1.62589,37600000.0
2005-01-04 17:43:00,1.62609,1.62609,1.62474,1.62483,50800000.0
2005-01-04 17:44:00,1.62474,1.62542,1.62474,1.62496,44000001.0
2005-01-04 17:45:00,1.62586,1.62591,1.62496,1.62556,35000000.0
2005-01-04 17:46:00,1.62592,1.62592,1.62552,1.62563,48600001.0
2005-01-04 17:47:00,1.62588,1.62601,1.62533,1.62533,42000000.0
2005-01-04 17:48:00,1.62607,1.62607,1.6252,1.62601,44800000.0
2005-01-04 17:49:00,1.62603,1.62696,1.62591,1.62682,42600000.0
2005-01-04 17:50:00,1.62783,1.62787,1.62687,1.62712,30600000.0
2005-01-04 17:51:00,1.62718,1.62718,1.62648,1.62659,25600000.0
2005-01-04 17:52:00,1.62659,1.62659,1.62632,1.62647,47400000.0
2005-01-04 17:53:00,1.62657,1.6268,1.62624,1.62658,28200000.0
2005-01-04 17:54:00,1.62664,1.62673,1.62612,1.62672,44600000.0
2005-01-04 17:55:00,1.6268,1.62688,1.62586,1.62663,32800000.0
2005-01-04 17:56:00,1.62657,1.62698,1.62635,1.62651,33000000.0
2005-01-04 17:57:00,1.62672,1.62696,1.62643,1.62643,48600000.0
2005-01-04 17:58:00,1.62668,1.62674,1.626,1.62674,43400000.0
2005-01-04 17:59:00,1.62657,1.6271,1.62567,1.62567,32600000.0
2005-01-04 18:00:00,1.62616,1.6267,1.6259,1.6267,32400000.0
2005-01-04 18:01:00,1.62664,1.62696,1.62594,1.62659,37600000.0
2005-01-04 18:02:00,1.62704,1.62748,1.62685,1.62709,59900000.0
2005-01-04 18:03:00,1.62668,1.62674,1.62602,1.62602,61800000.0
2005-01-04 18:04:00,1.62693,1.62693,1.62615,1.62653,38100000.0
2005-01-04 18:05:00,1.62665,1.62691,1.62637,1.62672,26800000.0
2005-01-04 18:06:00,1.62684,1.62704,1.62664,1.62664,37400000.0
2005-01-04 18:07:00,1.62698,1.62702,1.62641,1.62642,47800001.0
2005-01-04 18:08:00,1.62644,1.62735,1.62644,1.62725,42200000.0
2005-01-04 18:09:00,1.62705,1.62712,1.62687,1.62687,32400000.0
2005-01-04 18:10:00,1.62681,1.62681,1.62638,1.62664,32000000.0
2005-01-04 18:11:00,1.62648,1.62666,1.62609,1.62614,63600000.0
2005-01-04 18:12:00,1.62638,1.62661,1.62604,1.62604,18000000.0
2005-01-04 18:13:00,1.62662,1.62672,1.62646,1.62672,37200000.0
2005-01-04 18:14:00,1.62656,1.62711,1.62632,1.62642,27200000.0
2005-01-04 18:15:00,1.62629,1.6268,1.62625,1.6268,35200000.0
2005-01-04 18:16:00,1.6272,1.6272,1.62624,1.62624,28000000.0
2005-01-04 18:17:00,1.62645,1.62659,1.62548,1.62548,58600000.0
2005-01-04 18:18:00,1.62554,1.62574,1.62428,1.62428,48600000.0
2005-01-04 18:19:00,1.62484,1.62484,1.62435,1.62435,22200000.0
2005-01-04 18:20:00,1.62418,1.62442,1.6238,1.62406,27400000.0
2005-01-04 18:21:00,1.62428,1.62453,1.62388,1.62391,51400001.0
2005-01-04 18:22:00,1.62411,1.62439,1.6238,1.62395,24800000.0
2005-01-04 18:23:00,1.62444,1.62478,1.62415,1.62467,29900000.0
2005-01-04 18:24:00,1.62482,1.62491,1.62449,1.62478,36000000.0
2005-01-04 18:25:00,1.62519,1.62519,1.62433,1.62456,44900000.0
2005-01-04 18:26:00,1.62475,1.6248,1.62454,1.62471,24600000.0
2005-01-04 18:27:00,1.62517,1.62539,1.62497,1.62536,49600000.0
2005-01-04 18:28:00,1.6251,1.62543,1.6251,1.6252,52000000.0
2005-01-04 18:29:00,1.62519,1.62529,1.6247,1.62502,38800000.0
2005-01-04 18:30:00,1.62557,1.62557,1.62506,1.62508,43100000.0
2005-01-04 18:31:00,1.62542,1.62564,1.62537,1.62562,27600000.0
2005-01-04 18:32:00,1.62608,1.62614,1.62551,1.626,20600000.0
2005-01-04 18:33:00,1.62671,1.62671,1.62489,1.62533,55600000.0
2005-01-04 18:34:00,1.62597,1.62615,1.62533,1.62586,37600000.0
2005-01-04 18:35:00,1.62686,1.62686,1.6261,1.62616,39200000.0
2005-01-04 18:36:00,1.6263,1.62658,1.62598,1.62623,53800000.0
2005-01-04 18:37:00,1.6264,1.6264,1.62586,1.62586,23000000.0
2005-01-04 18:38:00,1.62536,1.62562,1.62474,1.62525,34200000.0
2005-01-04 18:39:00,1.62485,1.6251,1.62449,1.62465,59200002.0
2005-01-04 18:40:00,1.62486,1.62497,1.62451,1.62451,39600001.0
2005-01-04 18:41:00,1.62474,1.62498,1.62454,1.62488,30200000.0
2005-01-04 18:42:00,1.62508,1.62561,1.62497,1.62561,56900001.0
2005-01-04 18:43:00,1.6256,1.6256,1.62465,1.62509,40500000.0
2005-01-04 18:44:00,1.6255,1.6255,1.6251,1.6251,30200000.0
2005-01-04 18:45:00,1.62522,1.62522,1.62449,1.62449,23400000.0
2005-01-04 18:46:00,1.6245,1.62465,1.62449,1.62458,18600000.0
2005-01-04 18:47:00,1.62454,1.62492,1.62445,1.62492,46100000.0
2005-01-04 18:48:00,1.62487,1.62516,1.62462,1.62462,28800000.0
2005-01-04 18:49:00,1.62465,1.62486,1.62457,1.62474,37900000.0
2005-01-04 18:50:00,1.62491,1.62519,1.62455,1.62518,48300000.0
2005-01-04 18:51:00,1.62517,1.62576,1.62517,1.62544,47600000.0
2005-01-04 18:52:00,1.62546,1.6263,1.62546,1.6263,54200000.0
2005-01-04 18:53:00,1.62652,1.62687,1.62645,1.62672,53900000.0
2005-01-04 18:54:00,1.62781,1.62797,1.62728,1.62737,38000000.0
2005-01-04 18:55:00,1.62759,1.62792,1.62723,1.62732,32800000.0
2005-01-04 18:56:00,1.62698,1.62751,1.62681,1.62683,45900000.0
2005-01-04 18:57:00,1.62725,1.62734,1.62701,1.62701,54200002.0
2005-01-04 18:58:00,1.62684,1.6271,1.62619,1.6269,38700000.0
2005-01-04 18:59:00,1.62717,1.62736,1.62706,1.6272,18200000.0
2005-01-04 19:00:00,1.62764,1.62773,1.62748,1.62766,54000000.0
2005-01-04 19:01:00,1.62793,1.62814,1.62776,1.62794,43200000.0
2005-01-04 19:02:00,1.62809,1.62831,1.62777,1.62831,27200000.0
2005-01-04 19:03:00,1.62809,1.62828,1.62788,1.62828,38600000.0
2005-01-04 19:04:00,1.62843,1.62859,1.62753,1.62765,49600000.0
2005-01-04 19:05:00,1.62818,1.62848,1.62807,1.62822,26800000.0
2005-01-04 19:06:00,1.62824,1.62845,1.62806,1.62845,24400000.0
2005-01-04 19:07:00,1.62863,1.62887,1.62826,1.62861,80200000.0
2005-01-04 19:08:00,1.62857,1.6289,1.62822,1.62855,38600000.0
2005-01-04 19:09:00,1.62883,1.62883,1.62847,1.62847,47200001.0
2005-01-04 19:10:00,1.62849,1.62853,1.62817,1.62817,49600000.0
2005-01-04 19:11:00,1.62868,1.62868,1.62835,1.62856,43400000.0
2005-01-04 19:12:00,1.62872,1.629,1.62872,1.629,27000000.0
2005-01-04 19:13:00,1.6288,1.62884,1.62817,1.62884,46200000.0
2005-01-04 19:14:00,1.62804,1.62819,1.62787,1.62819,41600000.0
2005-01-04 19:15:00,1.62799,1.62799,1.62734,1.62787,31000000.0
2005-01-04 19:16:00,1.62786,1.62804,1.6275,1.62762,30300000.0
2005-01-04 19:17:00,1.62773,1.62799,1.62739,1.62765,62800001.0
2005-01-04 19:18:00,1.62761,1.62817,1.62748,1.62813,25600000.0
2005-01-04 19:19:00,1.62828,1.62837,1.62765,1.62826,25200000.0
2005-01-04 19:20:00,1.62834,1.62842,1.62794,1.62829,40800000.0
2005-01-04 19:21:00,1.6282,1.6285,1.62802,1.62804,25200000.0
2005-01-04 19:22:00,1.62837,1.6284,1.62807,1.62826,28000000.0
2005-01-04 19:23:00,1.6281,1.62917,1.628,1.62888,54000000.0
2005-01-04 19:24:00,1.62933,1.62948,1.62897,1.62939,50000001.0
2005-01-04 19:25:00,1.62949,1.62949,1.62887,1.62924,45000000.0
2005-01-04 19:26:00,1.62916,1.62936,1.62837,1.62848,38500000.0
2005-01-04 19:27:00,1.62828,1.62877,1.62802,1.62862,38000000.0
2005-01-04 19:28:00,1.62866,1.62871,1.62812,1.62814,48600000.0
2005-01-04 19:29:00,1.62813,1.62862,1.62791,1.62862,42400000.0
2005-01-04 19:30:00,1.62896,1.62896,1.62833,1.62853,39700000.0
2005-01-04 19:31:00,1.62845,1.62847,1.62745,1.62745,40100000.0
2005-01-04 19:32:00,1.62668,1.6269,1.62548,1.6257,45800000.0
2005-01-04 19:33:00,1.624,1.62467,1.62316,1.62316,48400000.0
2005-01-04 19:34:00,1.62304,1.62314,1.62238,1.62238,35000000.0
2005-01-04 19:35:00,1.62264,1.62286,1.62178,1.62199,29200000.0
2005-01-04 19:36:00,1.62203,1.62203,1.62102,1.62125,34600000.0
2005-01-04 19:37:00,1.6216,1.62214,1.62126,1.62201,32800000.0
2005-01-04 19:38:00,1.62188,1.6227,1.62188,1.62234,22600000.0
2005-01-04 19:39:00,1.62235,1.62268,1.6221,1.62222,41400000.0
2005-01-04 19:40:00,1.62181,1.62267,1.62158,1.62267,29200000.0
2005-01-04 19:41:00,1.62235,1.62278,1.62188,1.62266,40800000.0
2005-01-04 19:42:00,1.62249,1.62319,1.62249,1.62291,45300000.0
2005-01-04 19:43:00,1.62183,1.62214,1.62129,1.62214,28200000.0
2005-01-04 19:44:00,1.6223,1.62263,1.6223,1.62247,61200000.0
2005-01-04 19:45:00,1.62233,1.62233,1.6219,1.6219,39600000.0
2005-01-04 19:46:00,1.62232,1.62315,1.62228,1.62261,31400000.0
2005-01-04 19:47:00,1.6236,1.62361,1.62293,1.62312,35400000.0
2005-01-04 19:48:00,1.62321,1.62324,1.62288,1.62299,55900001.0
2005-01-04 19:49:00,1.62295,1.62309,1.62246,1.62256,28200000.0
2005-01-04 19:50:00,1.62306,1.62312,1.62274,1.62302,39400000.0
2005-01-04 19:51:00,1.62266,1.62328,1.62247,1.62304,61100000.0
2005-01-04 19:52:00,1.6233,1.6239,1.6232,1.62344,23800000.0
2005-01-04 19:53:00,1.6235,1.624,1.6235,1.62366,45500000.0
2005-01-04 19:54:00,1.6233,1.62356,1.62326,1.62326,29800000.0
2005-01-04 19:55:00,1.62339,1.62361,1.62313,1.62331,20600000.0
2005-01-04 19:56:00,1.62356,1.6237,1.6231,1.62333,28200000.0
2005-01-04 19:57:00,1.62359,1.62383,1.62347,1.62383,34800000.0
2005-01-04 19:58:00,1.6235,1.62389,1.62336,1.6236,37800000.0
2005-01-04 19:59:00,1.62345,1.62357,1.62333,1.62333,42400000.0
2005-01-04 20:00:00,1.62347,1.62362,1.62247,1.62258,58800001.0
2005-01-04 20:01:00,1.62311,1.62333,1.62282,1.62312,45800000.0
2005-01-04 20:02:00,1.62325,1.62325,1.62273,1.62281,29600000.0
2005-01-04 20:03:00,1.62301,1.62301,1.62244,1.62279,33200000.0
2005-01-04 20:04:00,1.62291,1.62295,1.62251,1.6227,56400000.0
2005-01-04 20:05:00,1.62269,1.62293,1.6226,1.6226,43800000.0
2005-01-04 20:06:00,1.62291,1.62295,1.62269,1.62288,26800000.0
2005-01-04 20:07:00,1.62296,1.6232,1.62296,1.6232,45200000.0
2005-01-04 20:08:00,1.62366,1.62366,1.62325,1.62349,29500000.0
2005-01-04 20:09:00,1.62357,1.62428,1.62357,1.62426,35400000.0
2005-01-04 20:10:00,1.62422,1.62465,1.62401,1.62427,63700000.0
2005-01-04 20:11:00,1.62441,1.62441,1.62412,1.62425,32400000.0
2005-01-04 20:12:00,1.62456,1.62456,1.62392,1.62449,35200000.0
2005-01-04 20:13:00,1.62464,1.62464,1.62428,1.62432,55900000.0
2005-01-04 20:14:00,1.62426,1.62467,1.62383,1.62467,41200000.0
2005-01-04 20:15:00,1.62476,1.62476,1.62423,1.62443,26000000.0
2005-01-04 20:16:00,1.62457,1.62467,1.62434,1.62434,34400000.0
2005-01-04 20:17:00,1.62446,1.62458,1.6242,1.62442,45600000.0
2005-01-04 20:18:00,1.62431,1.62431,1.62408,1.62414,40200000.0
2005-01-04 20:19:00,1.62401,1.62401,1.62383,1.62383,56600000.0
2005-01-04 20:20:00,1.62379,1.62394,1.62362,1.62394,29400000.0
2005-01-04 20:21:00,1.62342,1.62367,1.62278,1.62367,40200000.0
2005-01-04 20:22:00,1.6239,1.62427,1.6239,1.62427,94200000.0
2005-01-04 20:23:00,1.62436,1.62456,1.62414,1.62429,52800001.0
2005-01-04 20:24:00,1.62449,1.62474,1.62441,1.62466,41800000.0
2005-01-04 20:25:00,1.62454,1.62477,1.62387,1.62451,53500000.0
2005-01-04 20:26:00,1.62475,1.62479,1.62425,1.62454,49100000.0
2005-01-04 20:27:00,1.62459,1.62497,1.6242,1.62483,50000000.0
2005-01-04 20:28:00,1.62487,1.62522,1.62476,1.62495,29300000.0
2005-01-04 20:29:00,1.62476,1.62494,1.6235,1.6235,30200000.0
2005-01-04 20:30:00,1.62402,1.6248,1.62375,1.6248,33800000.0
2005-01-04 20:31:00,1.6247,1.6247,1.62344,1.62441,34800000.0
2005-01-04 20:32:00,1.62448,1.62479,1.62426,1.62474,66400000.0
2005-01-04 20:33:00,1.62498,1.62498,1.62462,1.62467,35200000.0
2005-01-04 20:34:00,1.62471,1.62474,1.62453,1.62461,44000000.0
2005-01-04 20:35:00,1.62457,1.62465,1.62415,1.62441,50000001.0
2005-01-04 20:36:00,1.62421,1.62468,1.62403,1.62465,69500001.0
2005-01-04 20:37:00,1.6243,1.62483,1.6243,1.62443,46000000.0
2005-01-04 20:38:00,1.62477,1.62485,1.62463,1.62476,36200000.0
2005-01-04 20:39:00,1.62465,1.62502,1.62449,1.62449,73400000.0
2005-01-04 20:40:00,1.6246,1.62502,1.6246,1.62475,23800000.0
2005-01-04 20:41:00,1.62491,1.62518,1.62443,1.62482,32800000.0
2005-01-04 20:42:00,1.62445,1.62499,1.62445,1.62499,39800000.0
2005-01-04 20:43:00,1.62491,1.62511,1.62465,1.62465,30200000.0
2005-01-04 20:44:00,1.62539,1.62539,1.62481,1.62481,41200001.0
2005-01-04 20:45:00,1.62467,1.6253,1.62467,1.62488,43600000.0
2005-01-04 20:46:00,1.62501,1.62501,1.62471,1.62472,51400000.0
2005-01-04 20:47:00,1.62475,1.62518,1.62464,1.6249,74900000.0
2005-01-04 20:48:00,1.62489,1.62515,1.62488,1.62488,61300001.0
2005-01-04 20:49:00,1.62485,1.62501,1.62485,1.62501,24400000.0
2005-01-04 20:50:00,1.62494,1.62499,1.6248,1.62499,34700000.0
2005-01-04 20:51:00,1.62491,1.62515,1.62482,1.62482,15800000.0
2005-01-04 20:52:00,1.62477,1.62536,1.62477,1.62529,42400000.0
2005-01-04 20:53:00,1.62508,1.62542,1.62493,1.62493,29200000.0
2005-01-04 20:54:00,1.6246,1.62509,1.6246,1.62501,62500000.0
2005-01-04 20:55:00,1.62509,1.62519,1.62483,1.62519,37500000.0
2005-01-04 20:56:00,1.6251,1.6252,1.62503,1.6252,48800000.0
2005-01-04 20:57:00,1.62513,1.62513,1.62493,1.62502,27900000.0
2005-01-04 20:58:00,1.6253,1.62546,1.62496,1.62511,50000000.0
2005-01-04 20:59:00,1.62502,1.62553,1.62498,1.62528,68900000.0
2005-01-04 21:00:00,1.62446,1.62493,1.62354,1.62471,21600000.0
2005-01-04 21:01:00,1.62537,1.62537,1.62415,1.62415,48700000.0
2005-01-04 21:02:00,1.6246,1.62532,1.6246,1.62483,64400001.0
2005-01-04 21:03:00,1.62582,1.62582,1.62451,1.62451,32800000.0
2005-01-04 21:04:00,1.62521,1.62521,1.62449,1.62491,21200000.0
2005-01-04 21:05:00,1.6246,1.62489,1.62432,1.62432,100800000.0
2005-01-04 21:06:00,1.62445,1.62462,1.62411,1.62423,35100000.0
2005-01-04 21:07:00,1.62442,1.62477,1.62442,1.62443,18600000.0
2005-01-04 21:08:00,1.62486,1.62508,1.62442,1.62502,34700000.0
2005-01-04 21:09:00,1.62536,1.62588,1.62507,1.62564,47100000.0
2005-01-04 21:10:00,1.626,1.626,1.62474,1.62501,53600001.0
2005-01-04 21:11:00,1.6252,1.62555,1.6247,1.6247,28000000.0
2005-01-04 21:12:00,1.62526,1.62532,1.62478,1.62478,64500000.0
2005-01-04 21:13:00,1.6251,1.62525,1.62473,1.62517,42600000.0
2005-01-04 21:14:00,1.62533,1.62542,1.62496,1.62522,53000000.0
2005-01-04 21:15:00,1.6255,1.6259,1.6255,1.6259,35200000.0
2005-01-04 21:16:00,1.62529,1.62624,1.62529,1.62624,49500000.0
2005-01-04 21:17:00,1.62654,1.62662,1.62598,1.62622,32800000.0
2005-01-04 21:18:00,1.62601,1.62657,1.62529,1.62647,20600000.0
2005-01-04 21:19:00,1.62699,1.62699,1.62631,1.62631,43400000.0
2005-01-04 21:20:00,1.62659,1.62684,1.6261,1.62669,43400000.0
2005-01-04 21:21:00,1.62677,1.62702,1.62644,1.62644,49200001.0
2005-01-04 21:22:00,1.62637,1.62668,1.62619,1.62652,40400000.0
2005-01-04 21:23:00,1.62645,1.62645,1.62582,1.62582,37200000.0
2005-01-04 21:24:00,1.62631,1.62648,1.62617,1.62617,36400000.0
2005-01-04 21:25:00,1.62602,1.62634,1.62574,1.62574,51600001.0
2005-01-04 21:26:00,1.62592,1.62626,1.62578,1.6259,30200000.0
2005-01-04 21:27:00,1.62606,1.62606,1.62582,1.62582,21600000.0
2005-01-04 21:28:00,1.62591,1.62628,1.62591,1.62628,25400000.0
2005-01-04 21:29:00,1.6263,1.6263,1.62583,1.62591,28500000.0
2005-01-04 21:30:00,1.62619,1.62637,1.62591,1.62621,41400000.0
2005-01-04 21:31:00,1.62623,1.62701,1.62622,1.62701,32800000.0
2005-01-04 21:32:00,1.62746,1.62761,1.62703,1.62709,32800000.0
2005-01-04 21:33:00,1.62789,1.62799,1.62733,1.62743,41200000.0
2005-01-04 21:34:00,1.62798,1.62802,1.62715,1.62737,38600000.0
2005-01-04 21:35:00,1.62771,1.62771,1.62615,1.62644,33400000.0
2005-01-04 21:36:00,1.627,1.62711,1.62638,1.62663,50600000.0
2005-01-04 21:37:00,1.62703,1.62706,1.62673,1.62692,46000000.0
2005-01-04 21:38:00,1.62707,1.6271,1.62644,1.62644,30100000.0
2005-01-04 21:39:00,1.62653,1.62677,1.62549,1.62596,30600000.0
2005-01-04 21:40:00,1.62635,1.62651,1.62561,1.62566,27000000.0
2005-01-04 21:41:00,1.62601,1.62622,1.62564,1.626,36200000.0
2005-01-04 21:42:00,1.62629,1.62643,1.62407,1.62407,20600000.0
2005-01-04 21:43:00,1.62488,1.62541,1.62451,1.62506,32800001.0
2005-01-04 21:44:00,1.62491,1.6255,1.62476,1.62525,29000000.0
2005-01-04 21:45:00,1.62572,1.62644,1.62564,1.62626,56300000.0
2005-01-04 21:46:00,1.62628,1.62635,1.62519,1.62519,50100000.0
2005-01-04 21:47:00,1.62534,1.62549,1.62459,1.62463,23200000.0
2005-01-04 21:48:00,1.62547,1.62547,1.62458,1.62498,53300000.0
2005-01-04 21:49:00,1.62412,1.62418,1.62344,1.62384,20800000.0
2005-01-04 21:50:00,1.62392,1.62404,1.6234,1.6234,56100000.0
2005-01-04 21:51:00,1.62351,1.62379,1.6234,1.62347,52100000.0
2005-01-04 21:52:00,1.62325,1.62333,1.62274,1.62308,43400000.0
2005-01-04 21:53:00,1.62301,1.62339,1.62288,1.62293,55300000.0
2005-01-04 21:54:00,1.62299,1.6233,1.62269,1.62273,78800000.0
2005-01-04 21:55:00,1.62301,1.62301,1.62257,1.62287,47000000.0
2005-01-04 21:56:00,1.62282,1.62298,1.62268,1.62275,37200000.0
2005-01-04 21:57:00,1.62285,1.623,1.62239,1.6226,60600001.0
2005-01-04 21:58:00,1.62265,1.62279,1.6225,1.6225,49800000.0
2005-01-04 21:59:00,1.62279,1.62279,1.62222,1.62245,49000000.0
2005-01-04 22:00:00,1.62246,1.62256,1.622,1.62211,56200000.0
2005-01-04 22:01:00,1.6222,1.62241,1.62203,1.62232,40000000.0
2005-01-04 22:02:00,1.62251,1.62273,1.62234,1.62234,49000001.0
2005-01-04 22:03:00,1.62247,1.62255,1.6222,1.62253,40200000.0
2005-01-04 22:04:00,1.62268,1.62279,1.62249,1.62249,23600000.0
2005-01-04 22:05:00,1.62255,1.62255,1.62208,1.62226,41400000.0
2005-01-04 22:06:00,1.62243,1.62243,1.62162,1.62192,38600000.0
2005-01-04 22:07:00,1.622,1.62243,1.622,1.622,22000000.0
2005-01-04 22:08:00,1.62175,1.62254,1.62175,1.62254,25400000.0
2005-01-04 22:09:00,1.62271,1.62271,1.62216,1.62216,45500000.0
2005-01-04 22:10:00,1.6224,1.62255,1.62214,1.62229,49200000.0
2005-01-04 22:11:00,1.6224,1.6226,1.62226,1.62227,29200000.0
2005-01-04 22:12:00,1.62227,1.62248,1.62222,1.62222,41400000.0
2005-01-04 22:13:00,1.62221,1.62246,1.62221,1.62245,42800000.0
2005-01-04 22:14:00,1.62279,1.62317,1.62259,1.62259,50200000.0
2005-01-04 22:15:00,1.62253,1.62282,1.62252,1.62273,43200000.0
2005-01-04 22:16:00,1.62282,1.62294,1.62272,1.62272,49600000.0
2005-01-04 22:17:00,1.62303,1.62303,1.62247,1.62247,47600000.0
2005-01-04 22:18:00,1.62268,1.62274,1.62236,1.62267,36400000.0
2005-01-04 22:19:00,1.62273,1.62284,1.62244,1.62244,37400000.0
2005-01-04 22:20:00,1.6224,1.62241,1.62215,1.62235,47800000.0
2005-01-04 22:21:00,1.62235,1.62248,1.62215,1.62236,34400000.0
2005-01-04 22:22:00,1.62247,1.62247,1.6222,1.62231,49400000.0
2005-01-04 22:23:00,1.62243,1.62267,1.62243,1.62259,26300000.0
2005-01-04 22:24:00,1.62273,1.62273,1.62251,1.62273,35200000.0
2005-01-04 22:25:00,1.62266,1.62279,1.62238,1.62253,37600000.0
2005-01-04 22:26:00,1.62248,1.62264,1.62248,1.62252,38100001.0
2005-01-04 22:27:00,1.62248,1.62252,1.62207,1.6223,38700000.0
2005-01-04 22:28:00,1.62222,1.62259,1.62212,1.62228,56400000.0
2005-01-04 22:29:00,1.62248,1.62262,1.62219,1.62229,26800000.0
2005-01-04 22:30:00,1.62249,1.6225,1.62232,1.62234,46700000.0
2005-01-04 22:31:00,1.62247,1.62274,1.62204,1.62242,28200000.0
2005-01-04 22:32:00,1.62251,1.62251,1.622,1.62206,35000000.0
2005-01-04 22:33:00,1.62193,1.62227,1.6219,1.62192,39400000.0
2005-01-04 22:34:00,1.62201,1.6223,1.62189,1.62212,52900000.0
2005-01-04 22:35:00,1.62232,1.62263,1.62232,1.62255,38400000.0
2005-01-04 22:36:00,1.62293,1.62293,1.62212,1.62212,34000000.0
2005-01-04 22:37:00,1.62245,1.62258,1.62237,1.62258,34800000.0
2005-01-04 22:38:00,1.6224,1.62256,1.62236,1.6225,44200001.0
2005-01-04 22:39:00,1.62252,1.62255,1.62209,1.62209,40600000.0
2005-01-04 22:40:00,1.62221,1.62232,1.62169,1.62169,36000000.0
2005-01-04 22:41:00,1.62157,1.62193,1.62124,1.62159,29200000.0
2005-01-04 22:42:00,1.62135,1.62159,1.62108,1.62159,32600000.0
2005-01-04 22:43:00,1.62169,1.6217,1.62145,1.62162,37600000.0
2005-01-04 22:44:00,1.62153,1.62171,1.62135,1.62155,24300000.0
2005-01-04 22:45:00,1.6215,1.62173,1.62143,1.62171,22200000.0
2005-01-04 22:46:00,1.62175,1.62193,1.62151,1.62151,35400000.0
2005-01-04 22:47:00,1.62198,1.62198,1.62156,1.6219,44400000.0
2005-01-04 22:48:00,1.62181,1.62217,1.62174,1.62174,39100000.0
2005-01-04 22:49:00,1.62163,1.62188,1.62147,1.62174,24800000.0
2005-01-04 22:50:00,1.62176,1.62188,1.62165,1.62165,37800000.0
2005-01-04 22:51:00,1.62192,1.62196,1.6216,1.6216,33000000.0
2005-01-04 22:52:00,1.6215,1.62153,1.62097,1.6212,52200000.0
2005-01-04 22:53:00,1.62158,1.62179,1.62135,1.62161,54600000.0
2005-01-04 22:54:00,1.6215,1.62162,1.62133,1.62133,27800000.0
2005-01-04 22:55:00,1.62157,1.62157,1.6213,1.6213,52000000.0
2005-01-04 22:56:00,1.62146,1.62146,1.62125,1.62138,26800000.0
2005-01-04 22:57:00,1.62127,1.62129,1.62082,1.62082,38500000.0
2005-01-04 22:58:00,1.62126,1.62183,1.62126,1.6214,40200000.0
2005-01-04 22:59:00,1.62193,1.62203,1.62179,1.6219,42400000.0
2005-01-04 23:00:00,1.62183,1.62202,1.62183,1.62187,30600000.0
2005-01-04 23:01:00,1.62192,1.6222,1.62184,1.62209,37000000.0
2005-01-04 23:02:00,1.62179,1.62181,1.62166,1.62166,49400000.0
2005-01-04 23:03:00,1.62204,1.62214,1.62172,1.62172,43300000.0
2005-01-04 23:04:00,1.62185,1.62185,1.6215,1.62178,24200000.0
2005-01-04 23:05:00,1.62185,1.62197,1.62162,1.62197,49200000.0
2005-01-04 23:06:00,1.62183,1.6221,1.62156,1.62186,34800000.0
2005-01-04 23:07:00,1.62175,1.62242,1.62175,1.62238,25800000.0
2005-01-04 23:08:00,1.62246,1.62256,1.62216,1.62218,33500000.0
2005-01-04 23:09:00,1.62248,1.62264,1.62221,1.62221,42000000.0
2005-01-04 23:10:00,1.62214,1.62224,1.62172,1.62184,47600000.0
2005-01-04 23:11:00,1.62179,1.62179,1.62154,1.62164,32200000.0
2005-01-04 23:12:00,1.62085,1.6216,1.62085,1.62157,35400000.0
2005-01-04 23:13:00,1.62105,1.6217,1.62105,1.6215,40400000.0
2005-01-04 23:14:00,1.62167,1.6218,1.62144,1.62157,29600000.0
2005-01-04 23:15:00,1.62161,1.62176,1.62105,1.62155,60600001.0
2005-01-04 23:16:00,1.62169,1.62205,1.62169,1.62205,27800000.0
2005-01-04 23:17:00,1.62211,1.62218,1.6218,1.62193,39000001.0
2005-01-04 23:18:00,1.62205,1.62205,1.62155,1.62177,59500000.0
2005-01-04 23:19:00,1.62196,1.62229,1.62196,1.62202,50600000.0
2005-01-04 23:20:00,1.62216,1.6222,1.62176,1.62208,36600000.0
2005-01-04 23:21:00,1.62213,1.62228,1.62197,1.62197,36800000.0
2005-01-04 23:22:00,1.62216,1.62234,1.62183,1.62234,42400000.0
2005-01-04 23:23:00,1.62212,1.62256,1.62212,1.62238,40200000.0
2005-01-04 23:24:00,1.62237,1.62237,1.62211,1.6223,46200001.0
2005-01-04 23:25:00,1.62241,1.6226,1.62241,1.62248,39200000.0
2005-01-04 23:26:00,1.62249,1.62249,1.6222,1.62238,24200000.0
2005-01-04 23:27:00,1.62227,1.6226,1.62227,1.62248,56600000.0
2005-01-04 23:28:00,1.62245,1.62268,1.62223,1.62223,32000000.0
2005-01-04 23:29:00,1.62246,1.62281,1.62228,1.62281,45300000.0
2005-01-04 23:30:00,1.62268,1.62318,1.62268,1.62299,28800000.0
2005-01-04 23:31:00,1.62292,1.6231,1.62284,1.6231,27200000.0
2005-01-04 23:32:00,1.62299,1.62337,1.62299,1.62337,38900000.0
2005-01-04 23:33:00,1.62317,1.62333,1.62317,1.62328,40900000.0
2005-01-04 23:34:00,1.62342,1.62343,1.62313,1.62319,44200000.0
2005-01-04 23:35:00,1.62316,1.62326,1.62302,1.62319,33200000.0
2005-01-04 23:36:00,1.62336,1.62336,1.62324,1.62324,38000000.0
2005-01-04 23:37:00,1.62345,1.62366,1.62336,1.62366,39900000.0
2005-01-04 23:38:00,1.62367,1.62368,1.62336,1.62345,51800000.0
2005-01-04 23:39:00,1.62335,1.62369,1.62331,1.62369,48300000.0
2005-01-04 23:40:00,1.62396,1.62396,1.62362,1.62362,72000001.0
2005-01-04 23:41:00,1.62375,1.62394,1.6233,1.6233,39200000.0
2005-01-04 23:42:00,1.62418,1.62458,1.62418,1.62442,38900000.0
2005-01-04 23:43:00,1.62434,1.62444,1.62398,1.62438,38200000.0
2005-01-04 23:44:00,1.62458,1.62458,1.62417,1.62446,36800000.0
2005-01-04 23:45:00,1.62432,1.62443,1.62399,1.62399,47000000.0
2005-01-04 23:46:00,1.62458,1.62473,1.62437,1.62441,70500000.0
2005-01-04 23:47:00,1.62458,1.62458,1.62416,1.62431,46800000.0
2005-01-04 23:48:00,1.62442,1.62451,1.62405,1.62449,30600000.0
2005-01-04 23:49:00,1.62451,1.62485,1.62449,1.62456,46100000.0
2005-01-04 23:50:00,1.62452,1.625,1.6245,1.62476,35000000.0
2005-01-04 23:51:00,1.62509,1.62509,1.6245,1.62468,68800000.0
2005-01-04 23:52:00,1.62479,1.62506,1.62475,1.62488,37600000.0
2005-01-04 23:53:00,1.62528,1.62528,1.62468,1.62468,32000000.0
2005-01-04 23:54:00,1.62503,1.62508,1.62435,1.62435,24600000.0
2005-01-04 23:55:00,1.62464,1.62516,1.62464,1.62516,28600000.0
2005-01-04 23:56:00,1.62532,1.62547,1.62499,1.62499,44400000.0
2005-01-04 23:57:00,1.62497,1.62567,1.62497,1.62551,29400000.0
2005-01-04 23:58:00,1.62538,1.62559,1.62511,1.62553,40000000.0
2005-01-04 23:59:00,1.62548,1.62548,1.62507,1.62507,45000000.0
2005-01-05 00:00:00,1.62515,1.62536,1.62506,1.62506,47900000.0
2005-01-05 00:01:00,1.6254,1.62547,1.62515,1.62515,45800000.0
2005-01-05 00:02:00,1.6253,1.6253,1.62477,1.62503,45700000.0
2005-01-05 00:03:00,1.6226,1.6229,1.6225,1.6228,26000000.0
2005-01-05 00:04:00,1.6227,1.623,1.6226,1.6227,26000000.0
2005-01-05 00:05:00,1.6228,1.6229,1.6221,1.6223,26000000.0
2005-01-05 00:06:00,1.6224,1.6226,1.6222,1.6224,26000000.0
2005-01-05 00:07:00,1.6225,1.6226,1.6215,1.6216,26000000.0
2005-01-05 00:08:00,1.6219,1.6221,1.6217,1.6218,26000000.0
2005-01-05 00:09:00,1.6217,1.6223,1.6216,1.6222,26000000.0
2005-01-05 00:10:00,1.6223,1.6224,1.6222,1.6223,26000000.0
2005-01-05 00:11:00,1.6225,1.6226,1.6224,1.6225,26000000.0
2005-01-05 00:12:00,1.6226,1.6228,1.6224,1.6226,26000000.0
2005-01-05 00:13:00,1.6227,1.6229,1.6225,1.6227,26000000.0
2005-01-05 00:14:00,1.6228,1.6234,1.6227,1.623,26000000.0
2005-01-05 00:15:00,1.6229,1.6233,1.6228,1.6229,26000000.0
2005-01-05 00:16:00,1.623,1.6231,1.6225,1.6228,26000000.0
2005-01-05 00:17:00,1.6222,1.6225,1.622,1.6222,26000000.0
2005-01-05 00:18:00,1.62507,1.62507,1.62258,1.62258,26000000.0
2005-01-05 00:19:00,1.62245,1.62247,1.62235,1.62244,39000000.0
2005-01-05 00:20:00,1.62229,1.62229,1.62192,1.62192,36400000.0
2005-01-05 00:21:00,1.62198,1.62307,1.62196,1.62307,33200000.0
2005-01-05 00:22:00,1.62296,1.62316,1.62296,1.62309,45300001.0
2005-01-05 00:23:00,1.62277,1.62298,1.62242,1.62284,41600000.0
2005-01-05 00:24:00,1.6216,1.6218,1.6215,1.6217,45200000.0
2005-01-05 00:25:00,1.62286,1.62291,1.62176,1.62177,45200000.0
2005-01-05 00:26:00,1.62232,1.62232,1.62164,1.62164,26300000.0
2005-01-05 00:27:00,1.62159,1.62211,1.62143,1.62211,25200000.0
2005-01-05 00:28:00,1.62219,1.6222,1.62148,1.62148,39400000.0
2005-01-05 00:29:00,1.62211,1.62252,1.62195,1.62252,46400001.0
2005-01-05 00:30:00,1.62209,1.62252,1.62209,1.62249,41300000.0
2005-01-05 00:31:00,1.62255,1.62255,1.62222,1.62224,39800001.0
2005-01-05 00:32:00,1.62214,1.62249,1.62214,1.62223,44800000.0
2005-01-05 00:33:00,1.62266,1.62266,1.62232,1.62234,28400000.0
2005-01-05 00:34:00,1.62236,1.62275,1.62224,1.62253,36200000.0
2005-01-05 00:35:00,1.62282,1.62282,1.62245,1.62258,42800000.0
2005-01-05 00:36:00,1.62255,1.62275,1.62255,1.62275,38600000.0
2005-01-05 00:37:00,1.62271,1.62321,1.62271,1.62321,27500000.0
2005-01-05 00:38:00,1.62347,1.62352,1.6231,1.62311,36600000.0
2005-01-05 00:39:00,1.62311,1.62326,1.62228,1.62229,54700000.0
2005-01-05 00:40:00,1.62243,1.62253,1.62233,1.62245,37600000.0
2005-01-05 00:41:00,1.61736,1.62187,1.61736,1.62175,32600000.0
2005-01-05 00:42:00,1.62181,1.62226,1.62181,1.6222,39800000.0
2005-01-05 00:43:00,1.62204,1.6223,1.62175,1.62208,38600000.0
2005-01-05 00:44:00,1.62207,1.62222,1.62198,1.62211,28200000.0
2005-01-05 00:45:00,1.62224,1.62225,1.62191,1.62193,56300000.0
2005-01-05 00:46:00,1.62259,1.62267,1.62249,1.62267,29200000.0
2005-01-05 00:47:00,1.6226,1.62267,1.62247,1.62257,44600000.0
2005-01-05 00:48:00,1.62223,1.62263,1.62223,1.62227,28200000.0
2005-01-05 00:49:00,1.62199,1.62214,1.62185,1.62208,59500000.0
2005-01-05 00:50:00,1.62206,1.62214,1.6216,1.62164,31600000.0
2005-01-05 00:51:00,1.62181,1.62181,1.62149,1.62163,35000000.0
2005-01-05 00:52:00,1.62155,1.6217,1.6215,1.6217,27000000.0
2005-01-05 00:53:00,1.6214,1.62193,1.6214,1.62193,47200000.0
2005-01-05 00:54:00,1.6216,1.62196,1.6216,1.62196,26800000.0
2005-01-05 00:55:00,1.62157,1.62157,1.62077,1.62129,37400000.0
2005-01-05 00:56:00,1.62064,1.62097,1.62064,1.6209,60200000.0
2005-01-05 00:57:00,1.62097,1.62103,1.62076,1.62087,20400000.0
2005-01-05 00:58:00,1.62128,1.62151,1.62116,1.62123,41800001.0
2005-01-05 00:59:00,1.62147,1.62159,1.62098,1.62125,42400000.0
2005-01-05 01:00:00,1.62208,1.62213,1.62196,1.62196,36800000.0
2005-01-05 01:01:00,1.62185,1.62216,1.62166,1.62203,41800001.0
2005-01-05 01:02:00,1.62219,1.62219,1.62168,1.62168,55300000.0
2005-01-05 01:03:00,1.62213,1.62232,1.62211,1.62232,50700000.0
2005-01-05 01:04:00,1.62237,1.62245,1.62233,1.62237,53900000.0
2005-01-05 01:05:00,1.622,1.6221,1.62126,1.62126,39200000.0
2005-01-05 01:06:00,1.62215,1.62215,1.62164,1.62202,61400000.0
2005-01-05 01:07:00,1.62185,1.6219,1.62082,1.62082,49000001.0
2005-01-05 01:08:00,1.6216,1.6216,1.62086,1.62089,25400000.0
2005-01-05 01:09:00,1.62136,1.62172,1.62126,1.62172,35400000.0
2005-01-05 01:10:00,1.62183,1.62205,1.62164,1.62193,36100000.0
2005-01-05 01:11:00,1.62186,1.62215,1.62186,1.62215,29300000.0
2005-01-05 01:12:00,1.62211,1.62229,1.6219,1.62214,33000000.0
2005-01-05 01:13:00,1.62255,1.62256,1.62232,1.62251,51300000.0
2005-01-05 01:14:00,1.62248,1.62279,1.62245,1.62268,18800000.0
2005-01-05 01:15:00,1.62269,1.62269,1.62229,1.62251,33000000.0
2005-01-05 01:16:00,1.62254,1.6226,1.62207,1.62251,43800000.0
2005-01-05 01:17:00,1.62242,1.62242,1.62206,1.62207,34800001.0
2005-01-05 01:18:00,1.62187,1.62197,1.62152,1.62197,38400000.0
2005-01-05 01:19:00,1.62147,1.62192,1.62134,1.62149,51800000.0
2005-01-05 01:20:00,1.6218,1.62198,1.62093,1.62198,47900000.0
2005-01-05 01:21:00,1.62194,1.62218,1.62191,1.62191,43400000.0
2005-01-05 01:22:00,1.6225,1.6231,1.6224,1.6227,34000000.0
2005-01-05 01:23:00,1.62161,1.62161,1.62111,1.62111,34000000.0
2005-01-05 01:24:00,1.62137,1.62141,1.62125,1.62141,25400000.0
2005-01-05 01:25:00,1.62154,1.62154,1.6211,1.62134,37800000.0
2005-01-05 01:26:00,1.62125,1.62146,1.62121,1.62146,28400000.0
2005-01-05 01:27:00,1.62146,1.62146,1.6212,1.62144,30800000.0
2005-01-05 01:28:00,1.62159,1.62175,1.62136,1.62157,42000000.0
2005-01-05 01:29:00,1.62155,1.62155,1.62133,1.62145,33000000.0
2005-01-05 01:30:00,1.62167,1.62189,1.62107,1.62183,34100000.0
2005-01-05 01:31:00,1.62138,1.62164,1.6213,1.62164,53400000.0
2005-01-05 01:32:00,1.62154,1.62154,1.62123,1.62129,32600000.0
2005-01-05 01:33:00,1.62126,1.62132,1.62085,1.62091,28900000.0
2005-01-05 01:34:00,1.62138,1.62138,1.62093,1.62106,30000000.0
2005-01-05 01:35:00,1.62122,1.62122,1.62056,1.62056,36200000.0
2005-01-05 01:36:00,1.62076,1.62114,1.62076,1.62099,21600000.0
2005-01-05 01:37:00,1.62106,1.62112,1.62067,1.62112,27800000.0
2005-01-05 01:38:00,1.62099,1.62099,1.62042,1.62057,35000000.0
2005-01-05 01:39:00,1.62054,1.62083,1.62029,1.62081,36200000.0
2005-01-05 01:40:00,1.62094,1.62114,1.62081,1.62114,35200000.0
2005-01-05 01:41:00,1.62078,1.62116,1.62074,1.62114,57800000.0
2005-01-05 01:42:00,1.62131,1.62141,1.62111,1.62131,39500000.0
2005-01-05 01:43:00,1.62125,1.62125,1.62064,1.62122,25800000.0
2005-01-05 01:45:00,1.62138,1.62151,1.62129,1.62147,45000000.0
2005-01-05 01:46:00,1.62155,1.62179,1.62147,1.6216,46600000.0
2005-01-05 01:47:00,1.62155,1.62157,1.62127,1.62134,23200000.0
2005-01-05 01:48:00,1.62151,1.62161,1.62116,1.62116,90300000.0
2005-01-05 01:49:00,1.62149,1.62156,1.6206,1.62099,44900000.0
2005-01-05 01:50:00,1.62084,1.62084,1.62041,1.62075,26200000.0
2005-01-05 01:51:00,1.62078,1.62078,1.62023,1.62023,54600000.0
2005-01-05 01:52:00,1.6205,1.62053,1.62023,1.62023,39200001.0
2005-01-05 01:53:00,1.62065,1.62075,1.62045,1.6207,34800000.0
2005-01-05 01:54:00,1.62073,1.62095,1.62054,1.62083,37100000.0
2005-01-05 01:55:00,1.62072,1.62072,1.62026,1.62026,39000000.0
2005-01-05 01:56:00,1.62053,1.62101,1.62032,1.62094,45200000.0
2005-01-05 01:57:00,1.62101,1.62127,1.62091,1.62123,42400000.0
2005-01-05 01:58:00,1.62127,1.62132,1.62089,1.62089,47200000.0
2005-01-05 01:59:00,1.6211,1.62132,1.6211,1.62132,67400002.0
2005-01-05 02:00:00,1.62146,1.62163,1.62117,1.62117,38900000.0
2005-01-05 02:01:00,1.6209,1.62105,1.62076,1.62105,62800001.0
2005-01-05 02:02:00,1.62105,1.62156,1.62105,1.62144,102600000.0
2005-01-05 02:03:00,1.62137,1.62151,1.62125,1.62142,51900000.0
2005-01-05 02:04:00,1.62131,1.62163,1.62129,1.62152,64800000.0
2005-01-05 02:05:00,1.62143,1.62188,1.62143,1.62188,58200000.0
2005-01-05 02:06:00,1.62201,1.62201,1.62152,1.62186,82200000.0
2005-01-05 02:07:00,1.62204,1.62204,1.6216,1.62188,217800001.0
2005-01-05 02:08:00,1.62174,1.62192,1.62174,1.62186,43200000.0
2005-01-05 02:09:00,1.62182,1.62198,1.62156,1.62184,169800000.0
2005-01-05 02:10:00,1.62152,1.62197,1.62152,1.62169,122100000.0
2005-01-05 02:11:00,1.62171,1.62176,1.62166,1.62176,44200000.0
2005-01-05 02:12:00,1.62136,1.6217,1.62136,1.6216,76300000.0
2005-01-05 02:13:00,1.62158,1.62174,1.62149,1.62154,43800001.0
2005-01-05 02:14:00,1.62167,1.62185,1.62131,1.62174,141300000.0
2005-01-05 02:15:00,1.62172,1.62243,1.62167,1.62202,247800000.0
2005-01-05 02:16:00,1.62242,1.62247,1.62221,1.62247,62000001.0
2005-01-05 02:17:00,1.62217,1.62233,1.62173,1.62201,197800000.0
2005-01-05 02:18:00,1.62223,1.62233,1.62168,1.62233,52500001.0
2005-01-05 02:19:00,1.62239,1.62246,1.62191,1.62204,37500000.0
2005-01-05 02:20:00,1.62221,1.6224,1.62213,1.62231,34800000.0
2005-01-05 02:21:00,1.62194,1.62229,1.62178,1.62229,60400001.0
2005-01-05 02:22:00,1.62202,1.62225,1.62189,1.62193,36100000.0
2005-01-05 02:23:00,1.62246,1.6226,1.6222,1.62227,41600000.0
2005-01-05 02:24:00,1.62199,1.62227,1.62195,1.62214,39500000.0
2005-01-05 02:25:00,1.62201,1.62216,1.62182,1.62183,105100000.0
2005-01-05 02:26:00,1.62194,1.6225,1.6219,1.62221,103400000.0
2005-01-05 02:27:00,1.62229,1.62237,1.6222,1.62225,65200000.0
2005-01-05 02:28:00,1.622,1.62212,1.62196,1.62196,39800000.0
2005-01-05 02:29:00,1.62204,1.62204,1.62164,1.62203,54100000.0
2005-01-05 02:30:00,1.62227,1.62227,1.62205,1.62218,32400000.0
2005-01-05 02:31:00,1.62207,1.62211,1.62195,1.622,61000000.0
2005-01-05 02:32:00,1.62214,1.62228,1.622,1.62218,37300000.0
2005-01-05 02:33:00,1.6219,1.62202,1.62182,1.62196,201300000.0
2005-01-05 02:34:00,1.62242,1.62242,1.62212,1.62219,49800000.0
2005-01-05 02:35:00,1.62201,1.62201,1.62151,1.6216,77400000.0
2005-01-05 02:36:00,1.62201,1.62215,1.62198,1.6221,25600000.0
2005-01-05 02:37:00,1.62185,1.62196,1.62182,1.62182,98700000.0
2005-01-05 02:38:00,1.62193,1.62206,1.62193,1.62206,49800000.0
2005-01-05 02:39:00,1.62213,1.62213,1.62192,1.62199,34000000.0
2005-01-05 02:40:00,1.62205,1.62217,1.62195,1.62203,33400000.0
2005-01-05 02:41:00,1.62205,1.6222,1.62203,1.62203,30400000.0
2005-01-05 02:42:00,1.62208,1.62208,1.62197,1.62197,37300000.0
2005-01-05 02:43:00,1.62179,1.62196,1.62174,1.62196,37200000.0
2005-01-05 02:44:00,1.622,1.6221,1.62188,1.6221,30600000.0
2005-01-05 02:45:00,1.62154,1.62181,1.62145,1.62152,49500000.0
2005-01-05 02:46:00,1.6213,1.62147,1.62118,1.62118,128800000.0
2005-01-05 02:47:00,1.62164,1.6219,1.62125,1.62173,194300001.0
2005-01-05 02:48:00,1.62172,1.62177,1.62152,1.62172,90200000.0
2005-01-05 02:49:00,1.62155,1.6217,1.62122,1.6213,70500000.0
2005-01-05 02:50:00,1.62137,1.62146,1.62096,1.62128,90100000.0
2005-01-05 02:51:00,1.621,1.62117,1.62067,1.62093,72300000.0
2005-01-05 02:52:00,1.6213,1.62152,1.62108,1.62108,34100000.0
2005-01-05 02:53:00,1.62121,1.62147,1.62107,1.62112,38000000.0
2005-01-05 02:54:00,1.62122,1.6221,1.62122,1.62164,55800000.0
2005-01-05 02:55:00,1.62208,1.62208,1.62094,1.62094,42600000.0
2005-01-05 02:56:00,1.62086,1.62166,1.62075,1.62075,71200000.0
2005-01-05 02:57:00,1.62054,1.62217,1.6205,1.62217,38800000.0
2005-01-05 02:58:00,1.62224,1.62264,1.62219,1.6225,61200000.0
2005-01-05 02:59:00,1.62257,1.62268,1.62255,1.62261,75700000.0
2005-01-05 03:00:00,1.62212,1.62214,1.62068,1.62213,119800000.0
2005-01-05 03:01:00,1.62053,1.62219,1.62053,1.62219,46500000.0
2005-01-05 03:02:00,1.62095,1.62222,1.62095,1.62105,49800000.0
2005-01-05 03:03:00,1.62094,1.62253,1.62094,1.62121,75200000.0
2005-01-05 03:04:00,1.62103,1.62183,1.62103,1.62156,53800000.0
2005-01-05 03:05:00,1.62168,1.62189,1.62168,1.62188,45400000.0
2005-01-05 03:06:00,1.62193,1.62224,1.62192,1.62224,48400000.0
2005-01-05 03:07:00,1.62223,1.62278,1.62176,1.6222,110300001.0
2005-01-05 03:08:00,1.62222,1.62288,1.62222,1.62224,50400000.0
2005-01-05 03:09:00,1.6224,1.6227,1.6222,1.6223,44700000.0
2005-01-05 03:10:00,1.62253,1.62253,1.62157,1.62189,44700000.0
2005-01-05 03:11:00,1.62181,1.62196,1.62181,1.62183,35600000.0
2005-01-05 03:12:00,1.6222,1.6222,1.62166,1.62166,32600000.0
2005-01-05 03:13:00,1.62145,1.62237,1.62145,1.62183,37200000.0
2005-01-05 03:14:00,1.62187,1.62204,1.62159,1.62191,45900000.0
2005-01-05 03:15:00,1.62171,1.62267,1.62171,1.62267,28400000.0
2005-01-05 03:16:00,1.62278,1.62286,1.62245,1.62282,81700000.0
2005-01-05 03:17:00,1.62274,1.62303,1.62241,1.62303,28000000.0
2005-01-05 03:18:00,1.62292,1.62318,1.62247,1.62318,33000000.0
2005-01-05 03:19:00,1.62317,1.6232,1.62297,1.62315,32900000.0
2005-01-05 03:20:00,1.62271,1.62317,1.62264,1.62315,44800000.0
2005-01-05 03:21:00,1.62289,1.62289,1.62284,1.62286,30800000.0
2005-01-05 03:22:00,1.62281,1.62281,1.62257,1.6226,42400000.0
2005-01-05 03:23:00,1.62249,1.62251,1.62229,1.62229,58800000.0
2005-01-05 03:24:00,1.62237,1.62237,1.62226,1.62227,42500000.0
2005-01-05 03:25:00,1.62264,1.62265,1.62217,1.62243,43300000.0
2005-01-05 03:26:00,1.62231,1.62241,1.62226,1.62236,125700000.0
2005-01-05 03:27:00,1.62237,1.62238,1.62219,1.62238,78800000.0
2005-01-05 03:28:00,1.62223,1.62224,1.62216,1.62216,30600000.0
2005-01-05 03:29:00,1.62211,1.62213,1.62205,1.62213,47600000.0
2005-01-05 03:30:00,1.62217,1.62217,1.62178,1.6218,59200000.0
2005-01-05 03:31:00,1.6218,1.62209,1.62174,1.62177,37800000.0
2005-01-05 03:32:00,1.62125,1.6214,1.62113,1.62122,30000000.0
2005-01-05 03:33:00,1.62051,1.62064,1.6203,1.62064,44400000.0
2005-01-05 03:34:00,1.62088,1.62132,1.62058,1.62085,55600000.0
2005-01-05 03:35:00,1.62102,1.62122,1.62088,1.62088,80200000.0
2005-01-05 03:36:00,1.62105,1.62135,1.62075,1.62122,73800002.0
2005-01-05 03:37:00,1.62103,1.62103,1.62062,1.62103,32200000.0
2005-01-05 03:38:00,1.62107,1.62107,1.62056,1.62057,37300000.0
2005-01-05 03:39:00,1.62026,1.6211,1.62013,1.6211,87800000.0
2005-01-05 03:40:00,1.62098,1.62116,1.62024,1.62053,132100000.0
2005-01-05 03:41:00,1.6205,1.6205,1.62016,1.62033,58100000.0
2005-01-05 03:42:00,1.6203,1.62032,1.61999,1.61999,76400000.0
2005-01-05 03:43:00,1.62011,1.62078,1.62011,1.62057,25000000.0
2005-01-05 03:44:00,1.62039,1.62066,1.62039,1.62058,41600000.0
2005-01-05 03:45:00,1.62056,1.6208,1.62036,1.6208,42600000.0
2005-01-05 03:46:00,1.62048,1.62058,1.62027,1.62027,46500000.0
2005-01-05 03:47:00,1.62064,1.62064,1.6196,1.6196,21400000.0
2005-01-05 03:48:00,1.62006,1.62049,1.61974,1.62013,82300000.0
2005-01-05 03:49:00,1.62087,1.62087,1.61955,1.61955,52600001.0
2005-01-05 03:50:00,1.62102,1.62129,1.62092,1.621,100400000.0
2005-01-05 03:51:00,1.62137,1.62147,1.62101,1.62147,41800000.0
2005-01-05 03:52:00,1.62126,1.62126,1.6199,1.6199,73200000.0
2005-01-05 03:53:00,1.62009,1.62036,1.62008,1.62016,70400000.0
2005-01-05 03:54:00,1.61998,1.62034,1.61997,1.61998,23400000.0
2005-01-05 03:55:00,1.62036,1.62044,1.62017,1.6204,33400000.0
2005-01-05 03:56:00,1.6212,1.6212,1.62004,1.62004,26700000.0
2005-01-05 03:57:00,1.61954,1.61971,1.61953,1.61966,174500001.0
2005-01-05 03:58:00,1.61961,1.62075,1.61957,1.61957,199900000.0
2005-01-05 03:59:00,1.62153,1.62176,1.62019,1.62163,140700001.0
2005-01-05 04:00:00,1.62163,1.62182,1.62121,1.62121,84100001.0
2005-01-05 04:01:00,1.62144,1.62146,1.62001,1.62008,126500000.0
2005-01-05 04:02:00,1.62199,1.62227,1.62165,1.62179,127900000.0
2005-01-05 04:03:00,1.62175,1.62212,1.62095,1.62105,92200000.0
2005-01-05 04:04:00,1.62203,1.62211,1.62073,1.62073,137800000.0
2005-01-05 04:05:00,1.62061,1.62233,1.62061,1.62193,170600000.0
2005-01-05 04:06:00,1.62214,1.62263,1.62214,1.62234,111100000.0
2005-01-05 04:07:00,1.62243,1.62269,1.62239,1.62239,145400001.0
2005-01-05 04:08:00,1.6225,1.6225,1.62172,1.62172,33400000.0
2005-01-05 04:09:00,1.62199,1.62216,1.62168,1.62212,29200000.0
2005-01-05 04:10:00,1.62206,1.62214,1.62183,1.62203,124600001.0
2005-01-05 04:11:00,1.6223,1.6224,1.62199,1.62204,33000000.0
2005-01-05 04:12:00,1.62178,1.62195,1.6207,1.6207,55600000.0
2005-01-05 04:13:00,1.62058,1.62077,1.62049,1.62057,63500000.0
2005-01-05 04:14:00,1.62076,1.62217,1.62076,1.62217,75800000.0
2005-01-05 04:15:00,1.62215,1.62243,1.62207,1.62233,88600000.0
2005-01-05 04:16:00,1.6223,1.62253,1.62222,1.62239,61200000.0
2005-01-05 04:17:00,1.62233,1.62233,1.62213,1.62218,56000000.0
2005-01-05 04:18:00,1.62234,1.62252,1.62225,1.62227,104800000.0
2005-01-05 04:19:00,1.62223,1.6223,1.62218,1.6222,65400000.0
2005-01-05 04:20:00,1.622,1.62228,1.62184,1.62188,167300000.0
2005-01-05 04:21:00,1.62222,1.62231,1.62207,1.62225,63400001.0
2005-01-05 04:22:00,1.62235,1.62274,1.62227,1.62263,41400000.0
2005-01-05 04:23:00,1.62217,1.62225,1.62217,1.62217,37200000.0
2005-01-05 04:24:00,1.62199,1.62201,1.62188,1.62188,134600000.0
2005-01-05 04:25:00,1.62179,1.62226,1.62171,1.62195,220700000.0
2005-01-05 04:26:00,1.62185,1.62185,1.62157,1.62172,125600000.0
2005-01-05 04:27:00,1.62179,1.62203,1.62179,1.62186,55600000.0
2005-01-05 04:28:00,1.62192,1.6221,1.62192,1.62192,66000000.0
2005-01-05 04:29:00,1.62189,1.62243,1.62189,1.62217,105100000.0
2005-01-05 04:30:00,1.62171,1.62209,1.62165,1.62198,94700000.0
2005-01-05 04:31:00,1.62204,1.62215,1.62182,1.62211,32100000.0
2005-01-05 04:32:00,1.62212,1.62212,1.62179,1.62196,28000000.0
2005-01-05 04:33:00,1.62195,1.62195,1.62162,1.62162,49000000.0
2005-01-05 04:34:00,1.62164,1.62177,1.62164,1.62171,56200000.0
2005-01-05 04:35:00,1.62153,1.62157,1.62125,1.62125,69000000.0
2005-01-05 04:36:00,1.62145,1.62176,1.62094,1.62174,158300000.0
2005-01-05 04:37:00,1.62183,1.62206,1.62156,1.62183,100000000.0
2005-01-05 04:38:00,1.62192,1.62192,1.62175,1.62181,32600000.0
2005-01-05 04:39:00,1.62118,1.62179,1.62066,1.62144,85500001.0
2005-01-05 04:40:00,1.6215,1.62175,1.6215,1.62168,35200000.0
2005-01-05 04:41:00,1.6214,1.62169,1.62138,1.62163,54800000.0
2005-01-05 04:42:00,1.62136,1.62136,1.62059,1.62059,81800001.0
2005-01-05 04:43:00,1.62038,1.62075,1.62038,1.6204,48100000.0
2005-01-05 04:44:00,1.62033,1.62076,1.62019,1.62075,29000000.0
2005-01-05 04:45:00,1.62056,1.62072,1.62,1.62058,61400001.0
2005-01-05 04:46:00,1.62046,1.62053,1.62045,1.62045,50500000.0
2005-01-05 04:47:00,1.62048,1.62091,1.62046,1.62091,87000001.0
2005-01-05 04:48:00,1.62066,1.62101,1.62066,1.62085,35000000.0
2005-01-05 04:49:00,1.62085,1.62112,1.62062,1.62062,63900000.0
2005-01-05 04:50:00,1.6211,1.62119,1.621,1.62113,52700000.0
2005-01-05 04:51:00,1.62085,1.62087,1.6207,1.62073,25800000.0
2005-01-05 04:52:00,1.62073,1.62132,1.62073,1.62104,48200000.0
2005-01-05 04:53:00,1.623,1.6231,1.6226,1.6229,36900000.0
2005-01-05 04:54:00,1.62083,1.62103,1.6207,1.6207,36900000.0
2005-01-05 04:55:00,1.62103,1.62114,1.62071,1.62114,42600000.0
2005-01-05 04:56:00,1.62087,1.62096,1.62062,1.62063,45300000.0
2005-01-05 04:57:00,1.62021,1.62065,1.62015,1.62018,38100000.0
2005-01-05 04:58:00,1.62018,1.62063,1.62011,1.62056,45000000.0
2005-01-05 04:59:00,1.62007,1.62043,1.61999,1.62039,120900000.0
2005-01-05 05:00:00,1.62087,1.62094,1.62072,1.62093,41300000.0
2005-01-05 05:01:00,1.6207,1.62104,1.6207,1.62104,27200000.0
2005-01-05 05:02:00,1.62091,1.62114,1.62079,1.62098,31600000.0
2005-01-05 05:03:00,1.6234,1.6237,1.6232,1.6236,193200000.0
2005-01-05 05:04:00,1.62056,1.62059,1.62051,1.62059,193200000.0
2005-01-05 05:05:00,1.62059,1.62062,1.62049,1.62056,176800001.0
2005-01-05 05:06:00,1.62064,1.62075,1.62055,1.62071,175000001.0
2005-01-05 05:07:00,1.62049,1.6208,1.62049,1.6205,276800001.0
2005-01-05 05:08:00,1.6206,1.62064,1.62037,1.62046,353600002.0
2005-01-05 05:09:00,1.62031,1.62064,1.62028,1.62037,178000000.0
2005-01-05 05:10:00,1.62074,1.62104,1.62074,1.62101,259200001.0
2005-01-05 05:11:00,1.62078,1.62087,1.62044,1.62056,110100000.0
2005-01-05 05:12:00,1.62055,1.62071,1.62055,1.62061,134900000.0
2005-01-05 05:13:00,1.6207,1.62098,1.6207,1.62087,161200000.0
2005-01-05 05:14:00,1.62062,1.62077,1.6204,1.62045,258200002.0
2005-01-05 05:15:00,1.62042,1.62058,1.62033,1.62055,49800001.0
2005-01-05 05:16:00,1.62027,1.6203,1.62003,1.6202,249200000.0
2005-01-05 05:17:00,1.62057,1.62077,1.62044,1.62066,172400000.0
2005-01-05 05:18:00,1.62091,1.62094,1.62059,1.62061,262200001.0
2005-01-05 05:19:00,1.62041,1.62093,1.62041,1.62073,274300000.0
2005-01-05 05:20:00,1.62069,1.62085,1.62059,1.62065,270300001.0
2005-01-05 05:21:00,1.6203,1.62067,1.61999,1.61999,270100001.0
2005-01-05 05:22:00,1.61994,1.61994,1.61933,1.61947,258100001.0
2005-01-05 05:23:00,1.61942,1.61981,1.61942,1.61981,101500000.0
2005-01-05 05:24:00,1.61975,1.61975,1.61946,1.61964,172300000.0
2005-01-05 05:25:00,1.62039,1.62094,1.62013,1.62024,228400000.0
2005-01-05 05:26:00,1.62014,1.6209,1.61977,1.62078,130200000.0
2005-01-05 05:27:00,1.62088,1.62121,1.62074,1.62074,181600000.0
2005-01-05 05:28:00,1.62077,1.6208,1.62034,1.62051,284700001.0
2005-01-05 05:29:00,1.62052,1.62094,1.62038,1.62064,248100000.0
2005-01-05 05:30:00,1.62045,1.62105,1.62045,1.62076,215800002.0
2005-01-05 05:31:00,1.62076,1.621,1.62053,1.62069,68200000.0
2005-01-05 05:32:00,1.62085,1.62123,1.62078,1.62078,138300001.0
2005-01-05 05:33:00,1.62088,1.62114,1.62083,1.62097,199400000.0
2005-01-05 05:34:00,1.62089,1.62133,1.62077,1.62096,220700000.0
2005-01-05 05:35:00,1.62121,1.62131,1.62114,1.62131,28200000.0
2005-01-05 05:36:00,1.6211,1.62129,1.62099,1.62099,175700001.0
2005-01-05 05:37:00,1.62149,1.62151,1.62102,1.62133,202700000.0
2005-01-05 05:38:00,1.62158,1.62181,1.62138,1.62164,133200000.0
2005-01-05 05:39:00,1.62168,1.62234,1.62139,1.62234,167100000.0
2005-01-05 05:40:00,1.62252,1.62259,1.6221,1.62243,253400000.0
2005-01-05 05:41:00,1.62223,1.62237,1.62193,1.62219,100600000.0
2005-01-05 05:42:00,1.62231,1.62248,1.62225,1.62231,224500001.0
2005-01-05 05:43:00,1.62218,1.62233,1.62218,1.62226,78000000.0
2005-01-05 05:44:00,1.62234,1.62251,1.62226,1.62231,92600000.0
2005-01-05 05:45:00,1.62234,1.62252,1.62222,1.62225,168100001.0
2005-01-05 05:46:00,1.62239,1.62258,1.62232,1.62235,187900000.0
2005-01-05 05:47:00,1.62201,1.62208,1.62145,1.62202,189900000.0
2005-01-05 05:48:00,1.62226,1.62304,1.62191,1.62205,271600001.0
2005-01-05 05:49:00,1.6218,1.62301,1.6218,1.62259,221900001.0
2005-01-05 05:50:00,1.62259,1.6229,1.62249,1.62264,250200000.0
2005-01-05 05:51:00,1.62266,1.62284,1.6226,1.6226,194900001.0
2005-01-05 05:52:00,1.62246,1.62246,1.62073,1.62198,161600000.0
2005-01-05 05:53:00,1.62208,1.62218,1.62193,1.62193,85600000.0
2005-01-05 05:54:00,1.62219,1.62269,1.62219,1.62269,219400000.0
2005-01-05 05:55:00,1.62268,1.62286,1.62261,1.62264,248400000.0
2005-01-05 05:56:00,1.62278,1.62297,1.62257,1.62261,108400000.0
2005-01-05 05:57:00,1.62261,1.62275,1.62259,1.62261,194900000.0
2005-01-05 05:58:00,1.62274,1.62277,1.62257,1.62257,124800000.0
2005-01-05 05:59:00,1.6228,1.6228,1.62261,1.62265,75500000.0
2005-01-05 06:00:00,1.62265,1.62272,1.62242,1.62242,192900000.0
2005-01-05 06:01:00,1.62262,1.62276,1.62244,1.62244,213200000.0
2005-01-05 06:02:00,1.62245,1.62295,1.62245,1.62295,320900002.0
2005-01-05 06:03:00,1.62308,1.62324,1.62299,1.62323,49200000.0
2005-01-05 06:04:00,1.6232,1.62337,1.6232,1.6233,159500000.0
2005-01-05 06:05:00,1.62302,1.62314,1.62284,1.62289,410900000.0
2005-01-05 06:06:00,1.62305,1.6232,1.62305,1.62313,76600001.0
2005-01-05 06:07:00,1.62308,1.62308,1.62255,1.62276,351600001.0
2005-01-05 06:08:00,1.62292,1.62299,1.62252,1.6227,493500000.0
2005-01-05 06:09:00,1.62306,1.62347,1.62292,1.62321,422500001.0
2005-01-05 06:10:00,1.62334,1.62345,1.62325,1.62339,299900001.0
2005-01-05 06:11:00,1.62325,1.62325,1.62156,1.62156,416300000.0
2005-01-05 06:12:00,1.62146,1.62259,1.62146,1.62182,268500000.0
2005-01-05 06:13:00,1.62171,1.62202,1.62161,1.62161,377500000.0
2005-01-05 06:14:00,1.62195,1.62271,1.62195,1.62255,320400001.0
2005-01-05 06:15:00,1.6228,1.62312,1.6228,1.62312,170600000.0
2005-01-05 06:16:00,1.62312,1.62338,1.623,1.62323,189600000.0
2005-01-05 06:17:00,1.62314,1.62342,1.62314,1.62329,151100001.0
2005-01-05 06:18:00,1.6239,1.62398,1.62358,1.62358,227100000.0
2005-01-05 06:19:00,1.62353,1.62373,1.62353,1.6236,148700000.0
2005-01-05 06:20:00,1.62354,1.62381,1.62354,1.62365,289300001.0
2005-01-05 06:21:00,1.62383,1.62403,1.62379,1.62401,221000000.0
2005-01-05 06:22:00,1.62394,1.62404,1.62366,1.62366,250800000.0
2005-01-05 06:23:00,1.62335,1.62346,1.62274,1.62337,298000001.0
2005-01-05 06:24:00,1.62319,1.62362,1.62318,1.62362,325700001.0
2005-01-05 06:25:00,1.62307,1.62325,1.62298,1.62325,256400001.0
2005-01-05 06:26:00,1.62322,1.62336,1.62302,1.62302,393100001.0
2005-01-05 06:27:00,1.62329,1.62329,1.62232,1.62232,327800000.0
2005-01-05 06:28:00,1.62232,1.62232,1.62212,1.62214,322800000.0
2005-01-05 06:29:00,1.62267,1.62298,1.62262,1.62293,93600000.0
2005-01-05 06:30:00,1.62296,1.62319,1.62284,1.623,286700000.0
2005-01-05 06:31:00,1.6233,1.62342,1.62318,1.62338,143400001.0
2005-01-05 06:32:00,1.62332,1.62345,1.62331,1.62332,165600001.0
2005-01-05 06:33:00,1.6226,1.62264,1.62219,1.6225,295000004.0
2005-01-05 06:34:00,1.62232,1.62232,1.62166,1.62166,257100002.0
2005-01-05 06:35:00,1.62195,1.62228,1.6218,1.6219,133900000.0
2005-01-05 06:36:00,1.62221,1.62248,1.62221,1.62223,59800000.0
2005-01-05 06:37:00,1.62217,1.62228,1.62144,1.6215,221400000.0
2005-01-05 06:38:00,1.62134,1.62172,1.62133,1.62143,120300000.0
2005-01-05 06:39:00,1.62159,1.62161,1.62055,1.62068,43300000.0
2005-01-05 06:40:00,1.62067,1.62068,1.62037,1.62061,123300000.0
2005-01-05 06:41:00,1.62037,1.62051,1.6199,1.62017,183100000.0
2005-01-05 06:42:00,1.62053,1.62095,1.62038,1.62038,360000002.0
2005-01-05 06:43:00,1.62056,1.62056,1.62009,1.62044,123300000.0
2005-01-05 06:44:00,1.62054,1.62064,1.6201,1.6201,362500000.0
2005-01-05 06:45:00,1.62017,1.62074,1.62017,1.62074,230100000.0
2005-01-05 06:46:00,1.62091,1.62093,1.6206,1.62093,229000000.0
2005-01-05 06:47:00,1.62118,1.62118,1.62008,1.62008,226100000.0
2005-01-05 06:48:00,1.62103,1.62103,1.62008,1.62009,24600000.0
2005-01-05 06:49:00,1.62027,1.6209,1.62027,1.62089,240200000.0
2005-01-05 06:50:00,1.62092,1.62107,1.62086,1.62091,39600000.0
2005-01-05 06:51:00,1.62104,1.62104,1.62046,1.62073,60000000.0
2005-01-05 06:52:00,1.62058,1.62058,1.61997,1.62016,214000000.0
2005-01-05 06:53:00,1.62033,1.6206,1.61954,1.61984,225900002.0
2005-01-05 06:54:00,1.61999,1.62018,1.61966,1.61989,407000001.0
2005-01-05 06:55:00,1.61984,1.61994,1.61968,1.6197,326500001.0
2005-01-05 06:56:00,1.61989,1.62005,1.61976,1.62005,37800000.0
2005-01-05 06:57:00,1.6202,1.62039,1.6202,1.62032,113000000.0
2005-01-05 06:58:00,1.62022,1.6203,1.62013,1.6203,200700000.0
2005-01-05 06:59:00,1.62023,1.62051,1.62007,1.62011,316000003.0
2005-01-05 07:00:00,1.62047,1.62063,1.62038,1.62038,140800000.0
2005-01-05 07:01:00,1.62029,1.62084,1.62029,1.62058,271900001.0
2005-01-05 07:02:00,1.62093,1.62093,1.62046,1.62056,389900001.0
2005-01-05 07:03:00,1.62063,1.6208,1.62035,1.62065,148000000.0
2005-01-05 07:04:00,1.62106,1.62112,1.62068,1.62095,321600000.0
2005-01-05 07:05:00,1.62115,1.62126,1.62109,1.62121,142100000.0
2005-01-05 07:06:00,1.62135,1.62136,1.62114,1.62133,218400000.0
2005-01-05 07:07:00,1.6214,1.62143,1.62123,1.62136,239000000.0
2005-01-05 07:08:00,1.62159,1.62203,1.62151,1.62151,240600000.0
2005-01-05 07:09:00,1.62193,1.62193,1.62128,1.62128,204900000.0
2005-01-05 07:10:00,1.62161,1.62161,1.6211,1.6211,432600000.0
2005-01-05 07:11:00,1.62124,1.62159,1.62124,1.62159,349400001.0
2005-01-05 07:12:00,1.62161,1.62176,1.62155,1.62176,369100002.0
2005-01-05 07:13:00,1.62174,1.62175,1.62155,1.62165,281500000.0
2005-01-05 07:14:00,1.62165,1.62172,1.62156,1.62162,476900000.0
2005-01-05 07:15:00,1.62188,1.62206,1.6217,1.62204,241500000.0
2005-01-05 07:16:00,1.62197,1.62197,1.62166,1.62175,144200000.0
2005-01-05 07:17:00,1.62154,1.62154,1.62121,1.62122,218000000.0
2005-01-05 07:18:00,1.62123,1.62146,1.62118,1.62141,474500000.0
2005-01-05 07:19:00,1.62151,1.62164,1.62136,1.62156,311400001.0
2005-01-05 07:20:00,1.62149,1.62149,1.62115,1.62125,523200001.0
2005-01-05 07:21:00,1.62102,1.62102,1.62055,1.6208,249800000.0
2005-01-05 07:22:00,1.62065,1.62101,1.62064,1.62092,355200002.0
2005-01-05 07:23:00,1.62098,1.62127,1.62078,1.6208,482200001.0
2005-01-05 07:24:00,1.62081,1.62137,1.62081,1.62106,314600000.0
2005-01-05 07:25:00,1.62116,1.62128,1.62107,1.62123,360200001.0
2005-01-05 07:26:00,1.62131,1.62151,1.62124,1.62143,333200002.0
2005-01-05 07:27:00,1.62143,1.62154,1.62129,1.62151,182400000.0
2005-01-05 07:28:00,1.6214,1.6214,1.62068,1.62079,234900000.0
2005-01-05 07:29:00,1.6207,1.62104,1.62067,1.62075,217600000.0
2005-01-05 07:30:00,1.62093,1.62105,1.62078,1.62082,515100000.0
2005-01-05 07:31:00,1.62064,1.62075,1.62027,1.62066,270700000.0
2005-01-05 07:32:00,1.62081,1.62106,1.62075,1.62084,431600001.0
2005-01-05 07:33:00,1.62094,1.62111,1.62087,1.621,460400001.0
2005-01-05 07:34:00,1.62103,1.62103,1.6207,1.62071,251600000.0
2005-01-05 07:35:00,1.62055,1.62092,1.62055,1.6209,272000002.0
2005-01-05 07:36:00,1.62106,1.62117,1.62093,1.62103,391500000.0
2005-01-05 07:37:00,1.62088,1.62113,1.62072,1.62103,220300001.0
2005-01-05 07:38:00,1.62089,1.62118,1.62089,1.62118,45600000.0
2005-01-05 07:39:00,1.6209,1.62108,1.62081,1.62108,358900000.0
2005-01-05 07:40:00,1.62118,1.62126,1.621,1.62112,381700001.0
2005-01-05 07:41:00,1.62113,1.62135,1.62106,1.62131,661400001.0
2005-01-05 07:42:00,1.62128,1.62137,1.62115,1.62136,320600000.0
2005-01-05 07:43:00,1.62144,1.62146,1.62092,1.62092,181300000.0
2005-01-05 07:44:00,1.62075,1.62093,1.62044,1.62044,426300000.0
2005-01-05 07:45:00,1.6204,1.62064,1.62035,1.62043,363600000.0
2005-01-05 07:46:00,1.62075,1.62087,1.62015,1.62015,393000001.0
2005-01-05 07:47:00,1.62028,1.62035,1.61987,1.61988,672000002.0
2005-01-05 07:48:00,1.6201,1.6202,1.61979,1.61979,702400001.0
2005-01-05 07:49:00,1.62009,1.62046,1.62009,1.6204,729000001.0
2005-01-05 07:50:00,1.62045,1.62056,1.62019,1.62021,595400000.0
2005-01-05 07:51:00,1.62028,1.62071,1.6202,1.62071,622300003.0
2005-01-05 07:52:00,1.62028,1.62076,1.62028,1.62076,434000000.0
2005-01-05 07:53:00,1.62083,1.62112,1.62075,1.6211,547600000.0
2005-01-05 07:54:00,1.62106,1.62115,1.62092,1.62096,360500000.0
2005-01-05 07:55:00,1.62093,1.62123,1.62092,1.62111,392000001.0
2005-01-05 07:56:00,1.62112,1.62131,1.621,1.6211,704000000.0
2005-01-05 07:57:00,1.62106,1.62126,1.62094,1.62104,576000000.0
2005-01-05 07:58:00,1.62112,1.62138,1.62112,1.62124,681600001.0
2005-01-05 07:59:00,1.6212,1.6214,1.62108,1.62109,448500000.0
2005-01-05 08:00:00,1.62132,1.62138,1.62111,1.6213,423800002.0
2005-01-05 08:01:00,1.62101,1.62124,1.62063,1.62063,448300002.0
2005-01-05 08:02:00,1.6205,1.62061,1.62036,1.62047,207000000.0
2005-01-05 08:03:00,1.62056,1.62056,1.62023,1.62046,471500001.0
2005-01-05 08:04:00,1.62034,1.62048,1.6201,1.62042,399400001.0
2005-01-05 08:05:00,1.62077,1.62091,1.62055,1.62076,274100000.0
2005-01-05 08:06:00,1.62096,1.62111,1.62073,1.62093,688600000.0
2005-01-05 08:07:00,1.621,1.62137,1.62096,1.62134,543000003.0
2005-01-05 08:08:00,1.62139,1.6215,1.62128,1.62131,409100000.0
2005-01-05 08:09:00,1.62127,1.6217,1.62127,1.62162,472500000.0
2005-01-05 08:10:00,1.62172,1.62203,1.62156,1.62203,564500001.0
2005-01-05 08:11:00,1.62203,1.62209,1.62154,1.62175,253200001.0
2005-01-05 08:12:00,1.62185,1.62206,1.62134,1.6214,398600001.0
2005-01-05 08:13:00,1.62174,1.62174,1.62129,1.62135,231600001.0
2005-01-05 08:14:00,1.62127,1.62131,1.62071,1.62071,115100000.0
2005-01-05 08:15:00,1.62063,1.62109,1.62059,1.62085,276100000.0
2005-01-05 08:16:00,1.62067,1.62072,1.62048,1.62055,330500000.0
2005-01-05 08:17:00,1.62095,1.62117,1.62059,1.62101,304400000.0
2005-01-05 08:18:00,1.62108,1.62125,1.62105,1.62114,191000000.0
2005-01-05 08:19:00,1.62115,1.62115,1.62076,1.62076,372400000.0
2005-01-05 08:20:00,1.62069,1.62079,1.62056,1.62059,287700002.0
2005-01-05 08:21:00,1.62091,1.62135,1.62091,1.62132,532700001.0
2005-01-05 08:22:00,1.62129,1.62143,1.62125,1.62141,342700001.0
2005-01-05 08:23:00,1.62137,1.6215,1.62127,1.62129,243100000.0
2005-01-05 08:24:00,1.62133,1.62166,1.62122,1.62153,438100002.0
2005-01-05 08:25:00,1.62172,1.62175,1.62123,1.6213,523600000.0
2005-01-05 08:26:00,1.62132,1.62182,1.62132,1.62173,337000001.0
2005-01-05 08:27:00,1.62199,1.62206,1.62177,1.62193,393900000.0
2005-01-05 08:28:00,1.6221,1.62228,1.62191,1.62206,631500002.0
2005-01-05 08:29:00,1.62234,1.62239,1.62158,1.62228,405100002.0
2005-01-05 08:30:00,1.62246,1.62261,1.62235,1.62244,417100001.0
2005-01-05 08:31:00,1.62252,1.62252,1.6221,1.62211,322300001.0
2005-01-05 08:32:00,1.62243,1.62282,1.62243,1.62277,252100001.0
2005-01-05 08:33:00,1.62277,1.62277,1.62244,1.62257,199500001.0
2005-01-05 08:34:00,1.62249,1.62249,1.62203,1.62214,614900003.0
2005-01-05 08:35:00,1.62193,1.62216,1.62166,1.62172,542100001.0
2005-01-05 08:36:00,1.6219,1.62236,1.62175,1.6222,405100001.0
2005-01-05 08:37:00,1.62209,1.62223,1.62181,1.62181,345200002.0
2005-01-05 08:38:00,1.62227,1.62261,1.62192,1.62245,331600001.0
2005-01-05 08:39:00,1.62262,1.62289,1.62256,1.62269,535000002.0
2005-01-05 08:40:00,1.62267,1.62276,1.62186,1.62186,324600000.0
2005-01-05 08:41:00,1.62221,1.62282,1.62221,1.62282,475600000.0
2005-01-05 08:42:00,1.62284,1.62295,1.62259,1.62275,511000000.0
2005-01-05 08:43:00,1.62275,1.62292,1.62252,1.62253,303100003.0
2005-01-05 08:44:00,1.62286,1.62289,1.62251,1.62252,432400001.0
2005-01-05 08:45:00,1.62266,1.62317,1.62262,1.62293,625600000.0
2005-01-05 08:46:00,1.62307,1.62328,1.62298,1.62317,748900001.0
2005-01-05 08:47:00,1.62311,1.62311,1.62281,1.62282,556600002.0
2005-01-05 08:48:00,1.62268,1.623,1.62259,1.62292,354200000.0
2005-01-05 08:49:00,1.62295,1.62325,1.62293,1.62303,491300000.0
2005-01-05 08:50:00,1.6233,1.6233,1.62297,1.62315,551900002.0
2005-01-05 08:51:00,1.62317,1.6236,1.62309,1.62317,526400000.0
2005-01-05 08:52:00,1.62352,1.62356,1.62321,1.62324,572300001.0
2005-01-05 08:53:00,1.62315,1.62336,1.62295,1.62308,540900001.0
2005-01-05 08:54:00,1.62305,1.62331,1.623,1.62321,731100002.0
2005-01-05 08:55:00,1.62335,1.62371,1.62331,1.62368,677200003.0
2005-01-05 08:56:00,1.62361,1.62361,1.62223,1.62229,515900000.0
2005-01-05 08:57:00,1.62322,1.62347,1.62241,1.62241,516500002.0
2005-01-05 08:58:00,1.6224,1.62325,1.62236,1.62325,464800000.0
2005-01-05 08:59:00,1.62333,1.62346,1.62312,1.62312,316000000.0
2005-01-05 09:00:00,1.62322,1.62333,1.62301,1.62321,527000004.0
2005-01-05 09:01:00,1.62337,1.62356,1.6233,1.62345,397000000.0
2005-01-05 09:02:00,1.62336,1.62346,1.62264,1.62264,619700000.0
2005-01-05 09:03:00,1.62299,1.62301,1.62253,1.62255,622500003.0
2005-01-05 09:04:00,1.62286,1.62286,1.62248,1.62275,602300002.0
2005-01-05 09:05:00,1.62285,1.62307,1.62279,1.62297,497500001.0
2005-01-05 09:06:00,1.62281,1.62282,1.62231,1.62232,497500000.0
2005-01-05 09:07:00,1.62245,1.62248,1.62204,1.62217,387000003.0
2005-01-05 09:08:00,1.62215,1.62232,1.62215,1.62222,257300001.0
2005-01-05 09:09:00,1.62225,1.62244,1.62215,1.62244,280500002.0
2005-01-05 09:10:00,1.62244,1.62272,1.62235,1.62235,326300000.0
2005-01-05 09:11:00,1.62212,1.62229,1.62189,1.62189,555300002.0
2005-01-05 09:12:00,1.62181,1.62202,1.62169,1.6217,458500001.0
2005-01-05 09:13:00,1.62196,1.62218,1.62177,1.62189,420700001.0
2005-01-05 09:14:00,1.62202,1.62227,1.62195,1.62227,303700000.0
2005-01-05 09:15:00,1.62242,1.62246,1.62226,1.62234,407900000.0
2005-01-05 09:16:00,1.62234,1.62264,1.62233,1.62261,533800003.0
2005-01-05 09:17:00,1.62248,1.62299,1.62248,1.62292,543900002.0
2005-01-05 09:18:00,1.62283,1.62298,1.62277,1.62277,200500002.0
2005-01-05 09:19:00,1.62292,1.62333,1.62292,1.62313,511700000.0
2005-01-05 09:20:00,1.62318,1.62328,1.62275,1.62275,309400002.0
2005-01-05 09:21:00,1.623,1.62313,1.62291,1.62304,306700001.0
2005-01-05 09:22:00,1.62309,1.62323,1.62294,1.6232,349800001.0
2005-01-05 09:23:00,1.62342,1.62346,1.62329,1.62341,338600001.0
2005-01-05 09:24:00,1.62348,1.62361,1.62327,1.62327,342200003.0
2005-01-05 09:25:00,1.62348,1.62348,1.62283,1.62285,386300000.0
2005-01-05 09:26:00,1.62262,1.62291,1.62262,1.62285,574400002.0
2005-01-05 09:27:00,1.62273,1.62306,1.62266,1.62278,408000000.0
2005-01-05 09:28:00,1.62271,1.62271,1.62215,1.62236,527700000.0
2005-01-05 09:29:00,1.62242,1.62242,1.62174,1.6219,415200001.0
2005-01-05 09:30:00,1.62157,1.62177,1.62122,1.62122,662000001.0
2005-01-05 09:31:00,1.62104,1.62137,1.62059,1.62113,371400001.0
2005-01-05 09:32:00,1.62128,1.62185,1.62128,1.6216,394200001.0
2005-01-05 09:33:00,1.62167,1.62167,1.62087,1.62147,262500000.0
2005-01-05 09:34:00,1.62173,1.62195,1.62146,1.62154,454500001.0
2005-01-05 09:35:00,1.62167,1.62248,1.62116,1.62216,228600000.0
2005-01-05 09:36:00,1.62281,1.62283,1.62232,1.62232,405200000.0
2005-01-05 09:37:00,1.62233,1.62258,1.62223,1.62234,476700002.0
2005-01-05 09:38:00,1.62223,1.62253,1.62156,1.622,408700000.0
2005-01-05 09:39:00,1.62124,1.6214,1.62087,1.62105,493300002.0
2005-01-05 09:40:00,1.62132,1.62178,1.62074,1.62168,396300000.0
2005-01-05 09:41:00,1.62214,1.62283,1.62204,1.62249,491800001.0
2005-01-05 09:42:00,1.62288,1.62296,1.62261,1.62264,452100002.0
2005-01-05 09:43:00,1.62272,1.62312,1.62245,1.62312,339700003.0
2005-01-05 09:44:00,1.62311,1.6232,1.62047,1.62294,470200001.0
2005-01-05 09:45:00,1.62307,1.62329,1.62289,1.62296,590400002.0
2005-01-05 09:46:00,1.62255,1.62257,1.62222,1.62222,284500001.0
2005-01-05 09:47:00,1.62282,1.62282,1.62261,1.62265,401400001.0
2005-01-05 09:48:00,1.6226,1.62352,1.62213,1.62258,367400002.0
2005-01-05 09:49:00,1.62324,1.62332,1.61852,1.62189,553300001.0
2005-01-05 09:50:00,1.61831,1.62165,1.61827,1.6216,472700000.0
2005-01-05 09:51:00,1.62189,1.6223,1.62136,1.62173,497500000.0
2005-01-05 09:52:00,1.62227,1.62287,1.61707,1.62146,446300000.0
2005-01-05 09:53:00,1.62224,1.62244,1.62194,1.62233,376900001.0
2005-01-05 09:54:00,1.62226,1.62325,1.6187,1.6187,538400000.0
2005-01-05 09:55:00,1.61893,1.6231,1.61893,1.6231,503300001.0
2005-01-05 09:56:00,1.62335,1.62405,1.62259,1.6227,424400002.0
2005-01-05 09:57:00,1.62254,1.62334,1.6225,1.62298,562500000.0
2005-01-05 09:58:00,1.62299,1.62306,1.62259,1.6226,750300000.0
2005-01-05 09:59:00,1.62246,1.62306,1.62246,1.62297,688700000.0
2005-01-05 10:00:00,1.62326,1.62369,1.62285,1.62285,281500002.0
2005-01-05 10:01:00,1.62282,1.62332,1.6213,1.62291,575300000.0
2005-01-05 10:02:00,1.62351,1.62378,1.62262,1.62367,560800002.0
2005-01-05 10:03:00,1.6235,1.62353,1.62301,1.62332,478400004.0
2005-01-05 10:04:00,1.62318,1.62347,1.62282,1.6231,423000000.0
2005-01-05 10:05:00,1.6233,1.6238,1.62213,1.62291,374700001.0
2005-01-05 10:06:00,1.62379,1.62523,1.62331,1.62515,597000002.0
2005-01-05 10:07:00,1.62499,1.62499,1.62369,1.62383,575300004.0
2005-01-05 10:08:00,1.62427,1.62443,1.62376,1.62387,508300001.0
2005-01-05 10:09:00,1.62387,1.62408,1.62338,1.62357,527100002.0
2005-01-05 10:10:00,1.62378,1.62389,1.62354,1.62384,367700001.0
2005-01-05 10:11:00,1.62402,1.62402,1.62289,1.62289,385100001.0
2005-01-05 10:12:00,1.6229,1.62305,1.62193,1.622,475300001.0
2005-01-05 10:13:00,1.62261,1.62306,1.62233,1.6228,538800000.0
2005-01-05 10:14:00,1.62332,1.62386,1.62302,1.62308,551100002.0
2005-01-05 10:15:00,1.62363,1.6243,1.62321,1.62388,416000000.0
2005-01-05 10:16:00,1.62413,1.62413,1.62341,1.62365,382900000.0
2005-01-05 10:17:00,1.62422,1.62422,1.62295,1.62378,367300001.0
2005-01-05 10:18:00,1.62398,1.62495,1.62374,1.62451,401300001.0
2005-01-05 10:19:00,1.625,1.625,1.62451,1.62473,318000000.0
2005-01-05 10:20:00,1.62463,1.62518,1.62443,1.62492,490300001.0
2005-01-05 10:21:00,1.62514,1.62549,1.62468,1.62493,410300000.0
2005-01-05 10:22:00,1.62502,1.62514,1.62419,1.62419,326600001.0
2005-01-05 10:23:00,1.6245,1.62478,1.62391,1.62435,529100001.0
2005-01-05 10:24:00,1.62465,1.62534,1.62407,1.62464,433100002.0
2005-01-05 10:25:00,1.62463,1.62463,1.62423,1.62448,403700001.0
2005-01-05 10:26:00,1.62454,1.62461,1.62431,1.62454,531300000.0
2005-01-05 10:27:00,1.62455,1.62455,1.6243,1.6243,598100003.0
2005-01-05 10:28:00,1.62438,1.62446,1.62421,1.62435,684000002.0
2005-01-05 10:29:00,1.62427,1.62445,1.6242,1.62421,423300000.0
2005-01-05 10:30:00,1.62431,1.62482,1.62429,1.62442,730300000.0
2005-01-05 10:31:00,1.62437,1.6247,1.62427,1.62441,541600002.0
2005-01-05 10:32:00,1.62442,1.6248,1.62442,1.62442,584800000.0
2005-01-05 10:33:00,1.62436,1.62438,1.62369,1.62369,485500001.0
2005-01-05 10:34:00,1.62418,1.62463,1.62403,1.62436,395400000.0
2005-01-05 10:35:00,1.62423,1.6244,1.62415,1.62418,482800001.0
2005-01-05 10:36:00,1.62429,1.62564,1.6241,1.6243,547200000.0
2005-01-05 10:37:00,1.62512,1.62512,1.62436,1.62436,539600002.0
2005-01-05 10:38:00,1.62476,1.62525,1.62444,1.62444,434100000.0
2005-01-05 10:39:00,1.62465,1.62515,1.62436,1.62438,383300001.0
2005-01-05 10:40:00,1.62461,1.62491,1.62455,1.62467,350500002.0
2005-01-05 10:41:00,1.62464,1.62498,1.62404,1.62474,625600002.0
2005-01-05 10:42:00,1.62516,1.62516,1.62479,1.62479,361400000.0
2005-01-05 10:43:00,1.62498,1.62536,1.62479,1.62503,454200000.0
2005-01-05 10:44:00,1.62521,1.62575,1.62485,1.62557,560300001.0
2005-01-05 10:45:00,1.62584,1.62594,1.62518,1.6253,507000000.0
2005-01-05 10:46:00,1.62556,1.62556,1.62509,1.62509,310800001.0
2005-01-05 10:47:00,1.62501,1.62536,1.625,1.62521,382000000.0
2005-01-05 10:48:00,1.62407,1.62496,1.62406,1.6247,472200000.0
2005-01-05 10:49:00,1.62488,1.62509,1.6238,1.6238,323100000.0
2005-01-05 10:50:00,1.62477,1.62482,1.62378,1.62482,585100003.0
2005-01-05 10:51:00,1.62458,1.6252,1.62436,1.62436,470000001.0
2005-01-05 10:52:00,1.62438,1.62495,1.62326,1.62405,338600003.0
2005-01-05 10:53:00,1.62422,1.62484,1.62336,1.62336,376400001.0
2005-01-05 10:54:00,1.62344,1.62365,1.62332,1.62335,416900001.0
2005-01-05 10:55:00,1.62336,1.62422,1.62325,1.62377,498600002.0
2005-01-05 10:56:00,1.62388,1.62388,1.62355,1.62377,441000001.0
2005-01-05 10:57:00,1.62394,1.62419,1.62381,1.62412,372000000.0
2005-01-05 10:58:00,1.62401,1.6243,1.62335,1.62369,457600002.0
2005-01-05 10:59:00,1.6246,1.62461,1.62352,1.62352,833400004.0
2005-01-05 11:00:00,1.62375,1.62465,1.62375,1.62442,498600002.0
2005-01-05 11:01:00,1.62463,1.62466,1.62364,1.62372,514700002.0
2005-01-05 11:02:00,1.62353,1.62384,1.62319,1.62368,521200000.0
2005-01-05 11:03:00,1.62406,1.62424,1.62376,1.62376,249600003.0
2005-01-05 11:04:00,1.62398,1.62402,1.62363,1.6238,627300002.0
2005-01-05 11:05:00,1.62377,1.62385,1.62338,1.62341,557600002.0
2005-01-05 11:06:00,1.62341,1.62361,1.62332,1.62333,627800002.0
2005-01-05 11:07:00,1.62334,1.62359,1.62334,1.6235,268000001.0
2005-01-05 11:08:00,1.62371,1.62371,1.62277,1.62278,349500001.0
2005-01-05 11:09:00,1.62273,1.62347,1.62272,1.62272,405100000.0
2005-01-05 11:10:00,1.62307,1.62348,1.62272,1.62348,472300004.0
2005-01-05 11:11:00,1.62358,1.62404,1.62352,1.62365,576100001.0
2005-01-05 11:12:00,1.62373,1.62441,1.62343,1.62387,508900000.0
2005-01-05 11:13:00,1.6239,1.62411,1.62337,1.62381,370500001.0
2005-01-05 11:14:00,1.62391,1.62408,1.62353,1.62396,488600001.0
2005-01-05 11:15:00,1.62402,1.62421,1.62383,1.62413,460500002.0
2005-01-05 11:16:00,1.62415,1.62421,1.62383,1.62421,495700002.0
2005-01-05 11:17:00,1.62424,1.62447,1.62402,1.62402,459900002.0
2005-01-05 11:18:00,1.62398,1.62408,1.62361,1.62377,372500000.0
2005-01-05 11:19:00,1.62386,1.62398,1.6236,1.62361,395600001.0
2005-01-05 11:20:00,1.6233,1.6235,1.62296,1.62312,542700001.0
2005-01-05 11:21:00,1.62325,1.62352,1.62306,1.62336,580600001.0
2005-01-05 11:22:00,1.62304,1.62332,1.62299,1.62324,586600000.0
2005-01-05 11:23:00,1.62321,1.62348,1.62315,1.62333,464800001.0
2005-01-05 11:24:00,1.6233,1.62333,1.62297,1.62297,406000000.0
2005-01-05 11:25:00,1.62351,1.62366,1.62319,1.62357,387700000.0
2005-01-05 11:26:00,1.62321,1.62321,1.62169,1.62265,551000001.0
2005-01-05 11:27:00,1.62267,1.62283,1.62226,1.62227,584000000.0
2005-01-05 11:28:00,1.6224,1.62301,1.62222,1.62243,305200000.0
2005-01-05 11:29:00,1.62259,1.62339,1.62259,1.62286,543500002.0
2005-01-05 11:30:00,1.623,1.62348,1.623,1.62345,485000001.0
2005-01-05 11:31:00,1.62356,1.62432,1.62343,1.62383,539900000.0
2005-01-05 11:32:00,1.62363,1.62363,1.62259,1.62345,436800000.0
2005-01-05 11:33:00,1.62364,1.62419,1.62364,1.62378,506700000.0
2005-01-05 11:34:00,1.62435,1.62444,1.62388,1.62396,634200002.0
2005-01-05 11:35:00,1.62428,1.62445,1.62397,1.62422,567900001.0
2005-01-05 11:36:00,1.62411,1.62448,1.62405,1.62425,429700001.0
2005-01-05 11:37:00,1.62443,1.62452,1.62419,1.62429,449500001.0
2005-01-05 11:38:00,1.62431,1.62454,1.62414,1.62448,525600000.0
2005-01-05 11:39:00,1.62465,1.62465,1.624,1.624,668300001.0
2005-01-05 11:40:00,1.62444,1.62445,1.62401,1.62421,726100002.0
2005-01-05 11:41:00,1.62434,1.62465,1.6242,1.62442,719700000.0
2005-01-05 11:42:00,1.62465,1.62576,1.6244,1.62457,549600000.0
2005-01-05 11:43:00,1.62461,1.62507,1.62451,1.62475,612600001.0
2005-01-05 11:44:00,1.62466,1.62466,1.62401,1.62421,649400004.0
2005-01-05 11:45:00,1.62481,1.62487,1.62451,1.62476,553000002.0
2005-01-05 11:46:00,1.62459,1.62468,1.62444,1.62464,556500003.0
2005-01-05 11:47:00,1.62503,1.62547,1.62502,1.6253,451600000.0
2005-01-05 11:48:00,1.62552,1.6261,1.6254,1.62591,598700000.0
2005-01-05 11:49:00,1.62617,1.62617,1.62557,1.62557,453600003.0
2005-01-05 11:50:00,1.62564,1.62594,1.62558,1.62584,366300001.0
2005-01-05 11:51:00,1.62591,1.62624,1.62589,1.62595,171600001.0
2005-01-05 11:52:00,1.62593,1.62595,1.62554,1.62554,273700000.0
2005-01-05 11:53:00,1.62539,1.62575,1.6251,1.62524,221100000.0
2005-01-05 11:54:00,1.62561,1.62591,1.62507,1.62564,401500000.0
2005-01-05 11:55:00,1.62617,1.6262,1.6257,1.6257,494800002.0
2005-01-05 11:56:00,1.62582,1.62582,1.62482,1.62482,515700003.0
2005-01-05 11:57:00,1.625,1.62548,1.62399,1.62399,484100004.0
2005-01-05 11:58:00,1.62504,1.62529,1.62383,1.62383,477500003.0
2005-01-05 11:59:00,1.62389,1.62446,1.62366,1.62416,371800000.0
2005-01-05 12:00:00,1.6246,1.62463,1.62345,1.62448,567700001.0
2005-01-05 12:01:00,1.62443,1.62496,1.62395,1.62395,452900001.0
2005-01-05 12:02:00,1.62421,1.62421,1.62385,1.62385,374300001.0
2005-01-05 12:03:00,1.62372,1.62426,1.62347,1.62396,405300002.0
2005-01-05 12:04:00,1.62436,1.62463,1.62365,1.62448,418000002.0
2005-01-05 12:05:00,1.62536,1.62566,1.62484,1.62537,317900000.0
2005-01-05 12:06:00,1.62556,1.62585,1.62513,1.62558,389800000.0
2005-01-05 12:07:00,1.62579,1.62579,1.6246,1.6246,350800001.0
2005-01-05 12:08:00,1.62454,1.62524,1.6237,1.62436,550100004.0
2005-01-05 12:09:00,1.62455,1.62455,1.62172,1.62387,428400002.0
2005-01-05 12:10:00,1.62383,1.62394,1.62113,1.62284,338400000.0
2005-01-05 12:11:00,1.62327,1.62338,1.62141,1.62229,255100001.0
2005-01-05 12:12:00,1.62244,1.62348,1.62221,1.62297,244800001.0
2005-01-05 12:13:00,1.62269,1.62358,1.62205,1.62213,520700000.0
2005-01-05 12:14:00,1.62316,1.62338,1.62244,1.62298,620400005.0
2005-01-05 12:15:00,1.62288,1.62314,1.6226,1.62275,291200001.0
2005-01-05 12:16:00,1.62318,1.62406,1.62302,1.62372,412300001.0
2005-01-05 12:17:00,1.62406,1.62421,1.62384,1.62412,192600000.0
2005-01-05 12:18:00,1.62449,1.62667,1.62426,1.62667,248400000.0
2005-01-05 12:19:00,1.62715,1.62728,1.62615,1.62653,478700004.0
2005-01-05 12:20:00,1.62695,1.62748,1.6269,1.6269,474400001.0
2005-01-05 12:21:00,1.6268,1.62737,1.62669,1.62716,381700000.0
2005-01-05 12:22:00,1.62702,1.62702,1.62602,1.62662,308600001.0
2005-01-05 12:23:00,1.62615,1.6264,1.62605,1.62612,407000001.0
2005-01-05 12:24:00,1.62597,1.626,1.62515,1.62515,630200000.0
2005-01-05 12:25:00,1.62567,1.6261,1.62534,1.62592,488300004.0
2005-01-05 12:26:00,1.62618,1.62662,1.62599,1.62639,449400001.0
2005-01-05 12:27:00,1.62613,1.62648,1.62606,1.62639,521800004.0
2005-01-05 12:28:00,1.62666,1.62688,1.62631,1.62659,498700002.0
2005-01-05 12:29:00,1.62638,1.62673,1.62628,1.6263,672900001.0
2005-01-05 12:30:00,1.62607,1.6262,1.62559,1.62561,604200001.0
2005-01-05 12:31:00,1.62575,1.62636,1.62528,1.62636,743100003.0
2005-01-05 12:32:00,1.62626,1.62626,1.62436,1.62436,593700001.0
2005-01-05 12:33:00,1.625,1.62639,1.62483,1.62639,34400000.0
2005-01-05 12:34:00,1.62695,1.62699,1.62643,1.62668,686600002.0
2005-01-05 12:35:00,1.62665,1.62702,1.6251,1.62702,652600001.0
2005-01-05 12:36:00,1.62709,1.62727,1.62604,1.62698,375300000.0
2005-01-05 12:37:00,1.62678,1.62697,1.62615,1.62629,490500001.0
2005-01-05 12:38:00,1.62676,1.62784,1.62517,1.62784,689400001.0
2005-01-05 12:39:00,1.62773,1.62805,1.62711,1.62782,461200001.0
2005-01-05 12:40:00,1.62828,1.62859,1.62808,1.62808,588100001.0
2005-01-05 12:41:00,1.6281,1.6283,1.62762,1.62788,272300002.0
2005-01-05 12:42:00,1.62823,1.62871,1.62823,1.62855,322200001.0
2005-01-05 12:43:00,1.62903,1.62932,1.62884,1.6292,508800002.0
2005-01-05 12:44:00,1.62926,1.6298,1.6284,1.62851,410000000.0
2005-01-05 12:45:00,1.62886,1.62919,1.62846,1.62873,530800002.0
2005-01-05 12:46:00,1.62878,1.62892,1.62828,1.62861,461100001.0
2005-01-05 12:47:00,1.6291,1.62943,1.62891,1.62901,406800000.0
2005-01-05 12:48:00,1.62908,1.62926,1.62867,1.62867,442700000.0
2005-01-05 12:49:00,1.62893,1.62943,1.62868,1.62943,546300002.0
2005-01-05 12:50:00,1.62959,1.62959,1.62894,1.62899,557000001.0
2005-01-05 12:51:00,1.62918,1.62964,1.62911,1.62925,435700003.0
2005-01-05 12:52:00,1.62944,1.62987,1.62896,1.62966,317700000.0
2005-01-05 12:53:00,1.62992,1.62992,1.62906,1.62934,258600000.0
2005-01-05 12:54:00,1.62974,1.62993,1.62935,1.62977,419600001.0
2005-01-05 12:55:00,1.62979,1.63003,1.62953,1.62988,451100001.0
2005-01-05 12:56:00,1.62968,1.62968,1.62911,1.62937,486700002.0
2005-01-05 12:57:00,1.62958,1.62961,1.62902,1.62941,556000000.0
2005-01-05 12:58:00,1.62946,1.62991,1.62946,1.62991,314100000.0
2005-01-05 12:59:00,1.63019,1.63019,1.62947,1.62958,697500003.0
2005-01-05 13:00:00,1.62972,1.6304,1.62944,1.62975,255100002.0
2005-01-05 13:01:00,1.62962,1.62962,1.62869,1.6287,388200003.0
2005-01-05 13:02:00,1.62899,1.62988,1.6289,1.62982,390700000.0
2005-01-05 13:03:00,1.62964,1.62967,1.62925,1.62926,409400000.0
2005-01-05 13:04:00,1.62945,1.62945,1.62873,1.62909,298300002.0
2005-01-05 13:05:00,1.62947,1.62965,1.62915,1.62953,142400000.0
2005-01-05 13:06:00,1.62995,1.63002,1.62948,1.62956,366700000.0
2005-01-05 13:07:00,1.62954,1.62954,1.62873,1.62873,318800001.0
2005-01-05 13:08:00,1.629,1.6292,1.62868,1.62872,152200000.0
2005-01-05 13:09:00,1.62891,1.62941,1.62883,1.62885,325300000.0
2005-01-05 13:10:00,1.6293,1.63006,1.62896,1.62963,178400001.0
2005-01-05 13:11:00,1.62973,1.63008,1.62935,1.62947,420800001.0
2005-01-05 13:12:00,1.62965,1.63009,1.62898,1.62921,293000001.0
2005-01-05 13:13:00,1.62947,1.62967,1.62919,1.62933,391200000.0
2005-01-05 13:14:00,1.62977,1.62985,1.62943,1.62957,351100001.0
2005-01-05 13:15:00,1.62956,1.62958,1.62908,1.62921,387700000.0
2005-01-05 13:16:00,1.62971,1.62991,1.62935,1.62991,116900000.0
2005-01-05 13:17:00,1.62991,1.62991,1.62949,1.62955,103200000.0
2005-01-05 13:18:00,1.62995,1.63053,1.62986,1.6304,284900001.0
2005-01-05 13:19:00,1.63045,1.63045,1.62983,1.63009,272500001.0
2005-01-05 13:20:00,1.62978,1.62978,1.62858,1.62909,195000001.0
2005-01-05 13:21:00,1.62904,1.62928,1.62791,1.62871,164200002.0
2005-01-05 13:22:00,1.62933,1.62933,1.6282,1.62859,229700001.0
2005-01-05 13:23:00,1.62897,1.62938,1.62861,1.62894,313800001.0
2005-01-05 13:24:00,1.62935,1.62972,1.62905,1.62926,253900000.0
2005-01-05 13:25:00,1.62933,1.62934,1.62772,1.62876,129400000.0
2005-01-05 13:26:00,1.62905,1.62905,1.62752,1.6282,207600000.0
2005-01-05 13:27:00,1.62868,1.62883,1.62838,1.62866,339100000.0
2005-01-05 13:28:00,1.62854,1.62858,1.62782,1.62796,524900002.0
2005-01-05 13:29:00,1.62795,1.62808,1.6273,1.6273,619000000.0
2005-01-05 13:30:00,1.62761,1.62783,1.62719,1.62719,471000001.0
2005-01-05 13:31:00,1.62752,1.62838,1.62752,1.62779,516600001.0
2005-01-05 13:32:00,1.6283,1.6283,1.6277,1.62781,175500000.0
2005-01-05 13:33:00,1.62804,1.62887,1.62747,1.62857,409100000.0
2005-01-05 13:34:00,1.62893,1.62931,1.62813,1.62874,308600002.0
2005-01-05 13:35:00,1.629,1.62992,1.62866,1.62866,329300000.0
2005-01-05 13:36:00,1.62888,1.62906,1.62759,1.62845,433300000.0
2005-01-05 13:37:00,1.62845,1.62889,1.62811,1.6282,500800002.0
2005-01-05 13:38:00,1.62851,1.62899,1.62718,1.62871,382700000.0
2005-01-05 13:39:00,1.62906,1.6291,1.62868,1.62872,275800001.0
2005-01-05 13:40:00,1.62863,1.62932,1.62863,1.62871,416200000.0
2005-01-05 13:41:00,1.62913,1.62943,1.62905,1.62905,272100000.0
2005-01-05 13:42:00,1.629,1.62903,1.62828,1.62848,176900000.0
2005-01-05 13:43:00,1.62884,1.6292,1.62884,1.6292,114200001.0
2005-01-05 13:44:00,1.62921,1.62923,1.62892,1.62906,257800000.0
2005-01-05 13:45:00,1.62925,1.62949,1.62857,1.62872,441500000.0
2005-01-05 13:46:00,1.62882,1.62963,1.6286,1.62912,435600000.0
2005-01-05 13:47:00,1.62979,1.62991,1.62922,1.62953,461400002.0
2005-01-05 13:48:00,1.63004,1.63077,1.62981,1.63057,251900001.0
2005-01-05 13:49:00,1.63004,1.63052,1.62954,1.62954,246100000.0
2005-01-05 13:50:00,1.62964,1.62964,1.62862,1.62881,329200000.0
2005-01-05 13:51:00,1.62886,1.62897,1.62734,1.62781,260300001.0
2005-01-05 13:52:00,1.6276,1.62793,1.62752,1.62774,494500002.0
2005-01-05 13:53:00,1.62727,1.6276,1.627,1.6276,489200000.0
2005-01-05 13:54:00,1.62772,1.62794,1.6274,1.6274,380500000.0
2005-01-05 13:55:00,1.62722,1.62777,1.62722,1.62731,315600000.0
2005-01-05 13:56:00,1.62717,1.62727,1.62699,1.62726,378000000.0
2005-01-05 13:57:00,1.62749,1.62749,1.62714,1.62728,365400002.0
2005-01-05 13:58:00,1.62751,1.62751,1.62703,1.62736,254300001.0
2005-01-05 13:59:00,1.6274,1.62797,1.6274,1.62788,462100001.0
2005-01-05 14:00:00,1.62799,1.62819,1.62776,1.62819,267100001.0
2005-01-05 14:01:00,1.62798,1.62842,1.62708,1.62714,384200001.0
2005-01-05 14:02:00,1.62679,1.62719,1.62669,1.62696,357200001.0
2005-01-05 14:03:00,1.6271,1.62769,1.6271,1.62732,388300001.0
2005-01-05 14:04:00,1.62743,1.62794,1.62743,1.62749,433600001.0
2005-01-05 14:05:00,1.62813,1.62843,1.62757,1.62769,335500000.0
2005-01-05 14:06:00,1.62799,1.62862,1.62781,1.62799,374400000.0
2005-01-05 14:07:00,1.62808,1.62808,1.62721,1.62721,365000001.0
2005-01-05 14:08:00,1.62734,1.62752,1.62639,1.62672,444500000.0
2005-01-05 14:09:00,1.62752,1.62833,1.62736,1.62805,197700000.0
2005-01-05 14:10:00,1.6279,1.6279,1.62726,1.62763,264200000.0
2005-01-05 14:11:00,1.62842,1.62842,1.62789,1.62828,130500000.0
2005-01-05 14:12:00,1.6281,1.6281,1.62758,1.62795,320100003.0
2005-01-05 14:13:00,1.62815,1.62815,1.62773,1.62773,189500000.0
2005-01-05 14:14:00,1.62772,1.62772,1.62728,1.62736,218800001.0
2005-01-05 14:15:00,1.62752,1.62752,1.62666,1.62692,403900002.0
2005-01-05 14:16:00,1.62697,1.62752,1.62685,1.62717,201700000.0
2005-01-05 14:17:00,1.6277,1.62802,1.62697,1.6273,601600001.0
2005-01-05 14:18:00,1.62763,1.62763,1.62631,1.62692,302000000.0
2005-01-05 14:19:00,1.6268,1.6272,1.6263,1.62674,409000002.0
2005-01-05 14:20:00,1.62706,1.62708,1.62627,1.62643,246600002.0
2005-01-05 14:21:00,1.62644,1.62718,1.62592,1.62638,349100000.0
2005-01-05 14:22:00,1.62656,1.62719,1.62656,1.62679,578900000.0
2005-01-05 14:23:00,1.62695,1.62712,1.6266,1.62666,170700000.0
2005-01-05 14:24:00,1.62662,1.62673,1.62604,1.62618,466800003.0
2005-01-05 14:25:00,1.62627,1.62648,1.62612,1.62635,555400002.0
2005-01-05 14:26:00,1.62619,1.62652,1.62611,1.62644,656700003.0
2005-01-05 14:27:00,1.62666,1.62693,1.62655,1.62657,369700000.0
2005-01-05 14:28:00,1.62657,1.62662,1.62602,1.62602,63500001.0
2005-01-05 14:29:00,1.62585,1.6263,1.62579,1.6263,42000000.0
2005-01-05 14:30:00,1.62609,1.62609,1.62541,1.62601,44600000.0
2005-01-05 14:31:00,1.62583,1.62615,1.62583,1.62593,31000000.0
2005-01-05 14:32:00,1.62601,1.62601,1.62574,1.62586,32200000.0
2005-01-05 14:33:00,1.62542,1.62552,1.62533,1.62541,24200000.0
2005-01-05 14:34:00,1.62553,1.62592,1.62551,1.62592,23000000.0
2005-01-05 14:35:00,1.62586,1.62586,1.62548,1.62548,30600000.0
2005-01-05 14:36:00,1.62545,1.62545,1.62444,1.62444,52500000.0
2005-01-05 14:37:00,1.62515,1.62627,1.62515,1.62627,60800001.0
2005-01-05 14:38:00,1.62664,1.62664,1.62599,1.62647,34000000.0
2005-01-05 14:39:00,1.62668,1.62697,1.62644,1.62671,35400000.0
2005-01-05 14:40:00,1.62694,1.62708,1.62673,1.62679,34100000.0
2005-01-05 14:41:00,1.62661,1.62661,1.62614,1.62614,41100000.0
2005-01-05 14:42:00,1.62625,1.62655,1.62597,1.62599,39200000.0
2005-01-05 14:43:00,1.62621,1.6264,1.62598,1.62606,48800000.0
2005-01-05 14:44:00,1.62625,1.62668,1.62614,1.62668,44200000.0
2005-01-05 14:45:00,1.62671,1.627,1.62635,1.62635,55100000.0
2005-01-05 14:46:00,1.62647,1.62656,1.62614,1.62635,32600000.0
2005-01-05 14:47:00,1.62635,1.62637,1.62607,1.6263,25400000.0
2005-01-05 14:48:00,1.62645,1.62707,1.62645,1.62707,29000000.0
2005-01-05 14:49:00,1.62697,1.62697,1.62656,1.62664,61200000.0
2005-01-05 14:50:00,1.62661,1.62685,1.62657,1.62681,24400000.0
2005-01-05 14:51:00,1.62657,1.62666,1.62623,1.62623,28200000.0
2005-01-05 14:52:00,1.62651,1.62685,1.62625,1.62683,40600001.0
2005-01-05 14:53:00,1.62724,1.62724,1.62651,1.62651,25200000.0
2005-01-05 14:54:00,1.62676,1.6271,1.62617,1.62617,37200000.0
2005-01-05 14:55:00,1.62725,1.62725,1.62684,1.62703,34000000.0
2005-01-05 14:56:00,1.6267,1.6267,1.6264,1.62645,20400000.0
2005-01-05 14:57:00,1.62651,1.6266,1.62637,1.62658,47400000.0
2005-01-05 14:58:00,1.62594,1.62594,1.625,1.625,40500000.0
2005-01-05 14:59:00,1.62508,1.62579,1.62505,1.62567,29200000.0
2005-01-05 15:00:00,1.62591,1.62624,1.6257,1.6257,69300000.0
2005-01-05 15:01:00,1.62632,1.62635,1.62597,1.62613,43000000.0
2005-01-05 15:02:00,1.62623,1.62669,1.62623,1.62665,19800000.0
2005-01-05 15:03:00,1.62655,1.62679,1.62635,1.62656,34600000.0
2005-01-05 15:04:00,1.62674,1.62685,1.62644,1.62666,35600000.0
2005-01-05 15:05:00,1.62673,1.62687,1.6266,1.62683,29200000.0
2005-01-05 15:06:00,1.6268,1.62715,1.62651,1.62656,82100000.0
2005-01-05 15:07:00,1.62692,1.62692,1.62635,1.6264,34000000.0
2005-01-05 15:08:00,1.6264,1.62676,1.62616,1.62668,51000000.0
2005-01-05 15:09:00,1.62685,1.62718,1.62685,1.62714,61200000.0
2005-01-05 15:10:00,1.62691,1.62702,1.62662,1.62669,59000000.0
2005-01-05 15:11:00,1.62692,1.62694,1.62555,1.62624,39100000.0
2005-01-05 15:12:00,1.62621,1.62687,1.62486,1.62687,32800000.0
2005-01-05 15:13:00,1.62734,1.62734,1.62504,1.62635,42400000.0
2005-01-05 15:14:00,1.6266,1.62677,1.62647,1.62658,42400000.0
2005-01-05 15:15:00,1.62643,1.62643,1.62387,1.62585,47000000.0
2005-01-05 15:16:00,1.62595,1.62642,1.6257,1.62607,35000000.0
2005-01-05 15:17:00,1.62595,1.62674,1.6259,1.62596,53300000.0
2005-01-05 15:18:00,1.62637,1.62698,1.62637,1.62698,42000000.0
2005-01-05 15:19:00,1.6271,1.62746,1.62663,1.62692,27200000.0
2005-01-05 15:20:00,1.62666,1.627,1.62604,1.62678,28600000.0
2005-01-05 15:21:00,1.62562,1.62562,1.62327,1.62553,30400000.0
2005-01-05 15:22:00,1.62601,1.62624,1.62285,1.62307,38200000.0
2005-01-05 15:23:00,1.62454,1.62583,1.62366,1.62583,20600000.0
2005-01-05 15:24:00,1.62596,1.62596,1.62547,1.62552,28800000.0
2005-01-05 15:25:00,1.62549,1.62549,1.62493,1.62493,31400000.0
2005-01-05 15:26:00,1.62505,1.62511,1.62491,1.62505,37400000.0
2005-01-05 15:27:00,1.62492,1.62492,1.62421,1.62433,39800000.0
2005-01-05 15:28:00,1.62427,1.62447,1.62413,1.62421,58800001.0
2005-01-05 15:29:00,1.62441,1.62441,1.62301,1.62301,57400000.0
2005-01-05 15:30:00,1.62376,1.62376,1.62307,1.6232,30600000.0
2005-01-05 15:31:00,1.62355,1.62376,1.62319,1.62349,31000000.0
2005-01-05 15:32:00,1.62396,1.62399,1.62311,1.62331,57800000.0
2005-01-05 15:33:00,1.62286,1.62296,1.6223,1.62239,45000000.0
2005-01-05 15:34:00,1.62292,1.62327,1.62275,1.62299,40800000.0
2005-01-05 15:35:00,1.62338,1.62357,1.62307,1.62307,39500000.0
2005-01-05 15:36:00,1.62368,1.62477,1.62355,1.62438,46800000.0
2005-01-05 15:37:00,1.62458,1.62519,1.62425,1.62426,50000001.0
2005-01-05 15:38:00,1.62432,1.62484,1.62411,1.6245,41900000.0
2005-01-05 15:39:00,1.62452,1.62452,1.62364,1.62364,41200000.0
2005-01-05 15:40:00,1.62399,1.62406,1.6236,1.6236,28400000.0
2005-01-05 15:41:00,1.6235,1.62366,1.62301,1.62366,47000000.0
2005-01-05 15:42:00,1.6238,1.62443,1.6238,1.62417,25800000.0
2005-01-05 15:43:00,1.62433,1.62467,1.62421,1.62454,38400000.0
2005-01-05 15:44:00,1.62465,1.62465,1.62395,1.62413,23400000.0
2005-01-05 15:45:00,1.62426,1.62446,1.62361,1.62435,75800000.0
2005-01-05 15:46:00,1.62453,1.62453,1.62421,1.62424,28000000.0
2005-01-05 15:47:00,1.62408,1.62416,1.62359,1.62401,58900000.0
2005-01-05 15:48:00,1.62405,1.62417,1.62371,1.6238,32700000.0
2005-01-05 15:49:00,1.62414,1.62504,1.62414,1.62467,56800000.0
2005-01-05 15:50:00,1.62464,1.62489,1.62457,1.62462,35500000.0
2005-01-05 15:51:00,1.62473,1.62504,1.62407,1.62407,38200000.0
2005-01-05 15:52:00,1.62449,1.62611,1.62436,1.62611,66600002.0
2005-01-05 15:53:00,1.6261,1.6261,1.62572,1.62592,40500000.0
2005-01-05 15:54:00,1.62606,1.62637,1.62573,1.62625,40600000.0
2005-01-05 15:55:00,1.62635,1.62656,1.62601,1.62619,32800000.0
2005-01-05 15:56:00,1.62611,1.62683,1.62585,1.62676,36600000.0
2005-01-05 15:57:00,1.62655,1.62694,1.62655,1.62665,27000000.0
2005-01-05 15:58:00,1.62666,1.62666,1.62592,1.62601,32800001.0
2005-01-05 15:59:00,1.62639,1.62644,1.62616,1.6262,40600000.0
2005-01-05 16:00:00,1.6263,1.62653,1.62584,1.62618,24200000.0
2005-01-05 16:01:00,1.62633,1.62695,1.62624,1.62671,19000000.0
2005-01-05 16:02:00,1.62693,1.62734,1.62672,1.62672,41400000.0
2005-01-05 16:03:00,1.62641,1.62653,1.62619,1.62619,35600000.0
2005-01-05 16:04:00,1.62628,1.62646,1.62602,1.62623,39600001.0
2005-01-05 16:05:00,1.62652,1.62683,1.62631,1.62654,43600001.0
2005-01-05 16:06:00,1.62666,1.62694,1.62655,1.62669,41000000.0
2005-01-05 16:07:00,1.62672,1.62742,1.62672,1.62728,31600000.0
2005-01-05 16:08:00,1.62718,1.62718,1.62675,1.62681,28200000.0
2005-01-05 16:09:00,1.62677,1.6269,1.62638,1.62674,40600000.0
2005-01-05 16:10:00,1.62684,1.62742,1.62658,1.62733,60200000.0
2005-01-05 16:11:00,1.6273,1.62754,1.62646,1.62646,26200000.0
2005-01-05 16:12:00,1.6266,1.62668,1.62642,1.62663,36200000.0
2005-01-05 16:13:00,1.62673,1.62685,1.62648,1.62648,26800000.0
2005-01-05 16:14:00,1.62628,1.62636,1.62596,1.6263,32800000.0
2005-01-05 16:15:00,1.62624,1.62624,1.62534,1.62553,33000000.0
2005-01-05 16:16:00,1.62552,1.62613,1.6254,1.62613,41200000.0
2005-01-05 16:17:00,1.62604,1.62648,1.62592,1.62616,32800000.0
2005-01-05 16:18:00,1.62614,1.62614,1.62584,1.62597,54300000.0
2005-01-05 16:19:00,1.6265,1.6271,1.6265,1.62694,37600000.0
2005-01-05 16:20:00,1.62686,1.62714,1.62684,1.62693,46400000.0
2005-01-05 16:21:00,1.62698,1.62818,1.62673,1.62773,31800000.0
2005-01-05 16:22:00,1.62839,1.62851,1.62792,1.62807,30400000.0
2005-01-05 16:23:00,1.62836,1.62836,1.62797,1.62819,29600000.0
2005-01-05 16:24:00,1.62775,1.62783,1.62665,1.62668,28400000.0
2005-01-05 16:25:00,1.62679,1.62682,1.62608,1.6264,39400001.0
2005-01-05 16:26:00,1.62696,1.62696,1.62629,1.62629,45400000.0
2005-01-05 16:27:00,1.62631,1.62716,1.62631,1.6267,35600000.0
2005-01-05 16:28:00,1.62658,1.62696,1.62655,1.62659,65600001.0
2005-01-05 16:29:00,1.62694,1.62699,1.6267,1.62689,46500001.0
2005-01-05 16:30:00,1.62719,1.62741,1.62699,1.62725,51500000.0
2005-01-05 16:31:00,1.62744,1.62744,1.62692,1.62692,45000000.0
2005-01-05 16:32:00,1.62735,1.6275,1.62625,1.62634,50500000.0
2005-01-05 16:33:00,1.62663,1.62689,1.6266,1.62689,37200000.0
2005-01-05 16:34:00,1.62696,1.62696,1.62644,1.62664,34700000.0
2005-01-05 16:35:00,1.62696,1.62743,1.62696,1.62712,32200000.0
2005-01-05 16:36:00,1.6268,1.6268,1.62628,1.62653,31800000.0
2005-01-05 16:37:00,1.62644,1.62699,1.62639,1.62659,60300000.0
2005-01-05 16:38:00,1.62665,1.6267,1.62618,1.6262,58600000.0
2005-01-05 16:39:00,1.62658,1.62666,1.6264,1.62664,28400000.0
2005-01-05 16:40:00,1.62668,1.62676,1.62608,1.62608,28200000.0
2005-01-05 16:41:00,1.62557,1.62659,1.62557,1.62621,47000000.0
2005-01-05 16:42:00,1.62633,1.62633,1.62575,1.62579,38700000.0
2005-01-05 16:43:00,1.62572,1.62613,1.62572,1.62599,63500000.0
2005-01-05 16:44:00,1.62621,1.62621,1.62519,1.62573,36400000.0
2005-01-05 16:45:00,1.62593,1.626,1.62558,1.62571,50200000.0
2005-01-05 16:46:00,1.6263,1.62631,1.62602,1.62622,40600000.0
2005-01-05 16:47:00,1.6262,1.62627,1.62566,1.62573,49600000.0
2005-01-05 16:48:00,1.62562,1.62562,1.62452,1.62459,34100000.0
2005-01-05 16:49:00,1.62468,1.62507,1.62468,1.62507,37100000.0
2005-01-05 16:50:00,1.6248,1.6248,1.62462,1.62462,39400000.0
2005-01-05 16:51:00,1.62481,1.62488,1.62458,1.62485,76600000.0
2005-01-05 16:52:00,1.62499,1.62513,1.62489,1.62506,47400001.0
2005-01-05 16:53:00,1.62507,1.62507,1.62487,1.62489,59000000.0
2005-01-05 16:54:00,1.62504,1.62534,1.62481,1.62534,32400000.0
2005-01-05 16:55:00,1.62595,1.62595,1.62547,1.62571,34400000.0
2005-01-05 16:56:00,1.62586,1.62589,1.62536,1.62536,47200000.0
2005-01-05 16:57:00,1.62547,1.62564,1.62528,1.62545,20600000.0
2005-01-05 16:58:00,1.6255,1.62558,1.62519,1.62519,30800000.0
2005-01-05 16:59:00,1.62531,1.62538,1.62511,1.62515,28400000.0
2005-01-05 17:00:00,1.6253,1.62569,1.62398,1.62478,42800000.0
2005-01-05 17:01:00,1.62505,1.62564,1.62475,1.62528,48000000.0
2005-01-05 17:02:00,1.62518,1.62545,1.62513,1.62545,46400000.0
2005-01-05 17:03:00,1.62569,1.62582,1.62542,1.62581,44300000.0
2005-01-05 17:04:00,1.62606,1.62606,1.62531,1.62568,39900000.0
2005-01-05 17:05:00,1.62566,1.62567,1.62495,1.62531,47700001.0
2005-01-05 17:06:00,1.62547,1.62553,1.625,1.62539,57000001.0
2005-01-05 17:07:00,1.62551,1.62551,1.62518,1.62518,33600000.0
2005-01-05 17:08:00,1.6251,1.62569,1.6251,1.62569,28400000.0
2005-01-05 17:09:00,1.62555,1.62575,1.62525,1.62525,42100000.0
2005-01-05 17:10:00,1.62516,1.62535,1.62498,1.62498,34900000.0
2005-01-05 17:11:00,1.6251,1.62526,1.625,1.62512,55400002.0
2005-01-05 17:12:00,1.62555,1.62565,1.62509,1.62542,27000000.0
2005-01-05 17:13:00,1.62529,1.62608,1.62522,1.62605,33800000.0
2005-01-05 17:14:00,1.62562,1.6257,1.62531,1.62539,67800000.0
2005-01-05 17:15:00,1.6256,1.62568,1.62525,1.62543,41600000.0
2005-01-05 17:16:00,1.62557,1.6257,1.62545,1.62552,43800001.0
2005-01-05 17:17:00,1.62546,1.62546,1.62463,1.62503,35400000.0
2005-01-05 17:18:00,1.62534,1.62534,1.6243,1.6243,33600000.0
2005-01-05 17:19:00,1.62467,1.62522,1.62459,1.62522,31800000.0
2005-01-05 17:20:00,1.62445,1.62558,1.62331,1.62532,59700001.0
2005-01-05 17:21:00,1.6258,1.62585,1.62537,1.62557,41800000.0
2005-01-05 17:22:00,1.62549,1.62575,1.62528,1.62544,49600000.0
2005-01-05 17:23:00,1.6255,1.6259,1.6255,1.62561,25300000.0
2005-01-05 17:24:00,1.62568,1.62607,1.6254,1.62561,37800000.0
2005-01-05 17:25:00,1.62531,1.62535,1.62512,1.62521,51400000.0
2005-01-05 17:26:00,1.62503,1.62548,1.62488,1.62538,37300000.0
2005-01-05 17:27:00,1.62546,1.62546,1.62501,1.62501,26000000.0
2005-01-05 17:28:00,1.62503,1.62506,1.62461,1.62463,29800000.0
2005-01-05 17:29:00,1.62479,1.62529,1.62444,1.62506,36400000.0
2005-01-05 17:30:00,1.62541,1.62541,1.62458,1.62506,48900000.0
2005-01-05 17:31:00,1.62528,1.62584,1.62505,1.62508,38700000.0
2005-01-05 17:32:00,1.6246,1.62533,1.6246,1.62505,32600000.0
2005-01-05 17:33:00,1.62564,1.6259,1.62516,1.62541,50700000.0
2005-01-05 17:34:00,1.62547,1.62565,1.6251,1.62545,37000000.0
2005-01-05 17:35:00,1.6254,1.62549,1.62468,1.62469,22400000.0
2005-01-05 17:36:00,1.6246,1.62508,1.62439,1.62442,60000000.0
2005-01-05 17:37:00,1.62467,1.62473,1.62379,1.62452,36000000.0
2005-01-05 17:38:00,1.62421,1.62437,1.62414,1.62418,44600000.0
2005-01-05 17:39:00,1.62469,1.62493,1.62454,1.62465,26000001.0
2005-01-05 17:40:00,1.62467,1.62522,1.62467,1.62475,36000000.0
2005-01-05 17:41:00,1.62492,1.62494,1.62455,1.62455,69500000.0
2005-01-05 17:42:00,1.62475,1.62475,1.6242,1.62436,33900000.0
2005-01-05 17:43:00,1.62448,1.62448,1.62394,1.6242,50500000.0
2005-01-05 17:44:00,1.62439,1.62451,1.62415,1.62418,43400000.0
2005-01-05 17:45:00,1.62459,1.62459,1.62381,1.6241,72300001.0
2005-01-05 17:46:00,1.62401,1.62419,1.62369,1.62396,72000001.0
2005-01-05 17:47:00,1.62425,1.62443,1.6239,1.6239,39800000.0
2005-01-05 17:48:00,1.62413,1.62438,1.6238,1.62437,37000000.0
2005-01-05 17:49:00,1.62482,1.62545,1.62482,1.62528,45800000.0
2005-01-05 17:50:00,1.6254,1.6254,1.62509,1.6252,32000000.0
2005-01-05 17:51:00,1.62521,1.62564,1.62462,1.62462,36300000.0
2005-01-05 17:52:00,1.62521,1.62521,1.62418,1.62418,27000000.0
2005-01-05 17:53:00,1.62401,1.62464,1.62401,1.62453,31800000.0
2005-01-05 17:54:00,1.62467,1.6249,1.62424,1.62461,37000000.0
2005-01-05 17:55:00,1.62458,1.62476,1.62402,1.62458,48000000.0
2005-01-05 17:56:00,1.62464,1.62508,1.62464,1.62483,32800000.0
2005-01-05 17:57:00,1.62508,1.6253,1.62505,1.62516,34600000.0
2005-01-05 17:58:00,1.62537,1.62537,1.62478,1.62497,48600000.0
2005-01-05 17:59:00,1.62539,1.62549,1.62483,1.62511,69100000.0
2005-01-05 18:00:00,1.62532,1.62588,1.625,1.62565,56800000.0
2005-01-05 18:01:00,1.62627,1.62627,1.62541,1.62565,68000001.0
2005-01-05 18:02:00,1.62606,1.62606,1.62545,1.62558,49800000.0
2005-01-05 18:03:00,1.62552,1.6258,1.62502,1.62502,38000000.0
2005-01-05 18:04:00,1.62525,1.62629,1.62504,1.62571,58400001.0
2005-01-05 18:05:00,1.62585,1.62586,1.6254,1.62551,36200000.0
2005-01-05 18:06:00,1.62534,1.6257,1.62531,1.62531,43400000.0
2005-01-05 18:07:00,1.62581,1.62602,1.62534,1.62547,40500000.0
2005-01-05 18:08:00,1.62521,1.62588,1.62493,1.62493,51600000.0
2005-01-05 18:09:00,1.62516,1.62516,1.62471,1.62478,50900000.0
2005-01-05 18:10:00,1.6247,1.6247,1.624,1.6242,24800000.0
2005-01-05 18:11:00,1.62436,1.62436,1.6241,1.62425,39200000.0
2005-01-05 18:12:00,1.62426,1.62458,1.62407,1.62407,45700000.0
2005-01-05 18:13:00,1.62428,1.62452,1.62399,1.62441,55200000.0
2005-01-05 18:14:00,1.62407,1.62483,1.62407,1.62434,30400000.0
2005-01-05 18:15:00,1.6244,1.62449,1.62381,1.62383,29400000.0
2005-01-05 18:16:00,1.6245,1.62459,1.62387,1.62387,32600000.0
2005-01-05 18:17:00,1.62408,1.62435,1.62392,1.62392,49200000.0
2005-01-05 18:18:00,1.62426,1.62426,1.62393,1.6241,51800000.0
2005-01-05 18:19:00,1.62432,1.62459,1.62418,1.62418,31600000.0
2005-01-05 18:20:00,1.62502,1.62522,1.62452,1.62459,29000000.0
2005-01-05 18:21:00,1.62521,1.62537,1.62472,1.62484,57200000.0
2005-01-05 18:22:00,1.62505,1.62522,1.62473,1.62479,27000000.0
2005-01-05 18:23:00,1.62521,1.62561,1.62491,1.62538,23000000.0
2005-01-05 18:24:00,1.62535,1.62535,1.62476,1.62486,59300001.0
2005-01-05 18:25:00,1.62516,1.6252,1.62488,1.62498,38400001.0
2005-01-05 18:26:00,1.62505,1.6251,1.62454,1.62464,42600000.0
2005-01-05 18:27:00,1.62475,1.62503,1.62456,1.62498,22600000.0
2005-01-05 18:28:00,1.62505,1.62534,1.62481,1.62517,41300000.0
2005-01-05 18:29:00,1.62548,1.62554,1.625,1.62532,34400000.0
2005-01-05 18:30:00,1.62523,1.62529,1.62463,1.62496,38600000.0
2005-01-05 18:31:00,1.6252,1.6252,1.6246,1.62513,27700000.0
2005-01-05 18:32:00,1.62558,1.62569,1.62461,1.62487,31300000.0
2005-01-05 18:33:00,1.62625,1.6263,1.62536,1.6263,47500000.0
2005-01-05 18:34:00,1.62654,1.62663,1.62595,1.62602,45900000.0
2005-01-05 18:35:00,1.62619,1.62658,1.62595,1.62613,31400000.0
2005-01-05 18:36:00,1.62613,1.62664,1.62605,1.62642,42000000.0
2005-01-05 18:37:00,1.62644,1.62761,1.62644,1.62749,28000000.0
2005-01-05 18:38:00,1.62714,1.6277,1.62698,1.6273,29200000.0
2005-01-05 18:39:00,1.62736,1.62761,1.62694,1.62706,29800000.0
2005-01-05 18:40:00,1.62772,1.62787,1.62706,1.62706,39800001.0
2005-01-05 18:41:00,1.62759,1.62791,1.62756,1.62791,25800000.0
2005-01-05 18:42:00,1.62726,1.62769,1.62649,1.62747,44800000.0
2005-01-05 18:43:00,1.62695,1.6273,1.62677,1.62699,49700000.0
2005-01-05 18:44:00,1.6271,1.62717,1.62693,1.62696,33200000.0
2005-01-05 18:45:00,1.62707,1.62707,1.62669,1.62669,27700000.0
2005-01-05 18:46:00,1.62674,1.62689,1.6267,1.6267,36600000.0
2005-01-05 18:47:00,1.62664,1.6268,1.6264,1.62646,29300000.0
2005-01-05 18:48:00,1.62642,1.62642,1.62575,1.62612,51400001.0
2005-01-05 18:49:00,1.62639,1.62648,1.62583,1.62583,33000000.0
2005-01-05 18:50:00,1.62618,1.6264,1.62585,1.62638,55400000.0
2005-01-05 18:51:00,1.62647,1.62661,1.62603,1.62603,43400000.0
2005-01-05 18:52:00,1.62593,1.62625,1.62582,1.62584,53800000.0
2005-01-05 18:53:00,1.62592,1.62606,1.6257,1.6257,26800000.0
2005-01-05 18:54:00,1.62611,1.62612,1.6258,1.62587,30600000.0
2005-01-05 18:55:00,1.62578,1.62623,1.62578,1.62623,31800000.0
2005-01-05 18:56:00,1.62609,1.62617,1.62555,1.62555,26800000.0
2005-01-05 18:57:00,1.62567,1.62606,1.62554,1.626,30000000.0
2005-01-05 18:58:00,1.62636,1.62658,1.62618,1.62651,27800000.0
2005-01-05 18:59:00,1.62662,1.62669,1.62633,1.62641,26200000.0
2005-01-05 19:00:00,1.62655,1.62655,1.62574,1.62621,40200000.0
2005-01-05 19:01:00,1.62629,1.62631,1.62595,1.62604,50300000.0
2005-01-05 19:02:00,1.62635,1.62641,1.62627,1.6263,45300000.0
2005-01-05 19:03:00,1.62628,1.62649,1.6261,1.62623,40000000.0
2005-01-05 19:04:00,1.62643,1.62659,1.62613,1.62634,36600000.0
2005-01-05 19:05:00,1.62639,1.62657,1.62624,1.62624,36500000.0
2005-01-05 19:06:00,1.62625,1.62639,1.62594,1.62639,27800000.0
2005-01-05 19:07:00,1.62653,1.62666,1.6263,1.62666,42600000.0
2005-01-05 19:08:00,1.62643,1.62661,1.62634,1.62634,40400000.0
2005-01-05 19:09:00,1.62625,1.62625,1.62582,1.62587,29400000.0
2005-01-05 19:10:00,1.6263,1.62674,1.6263,1.6263,48000000.0
2005-01-05 19:11:00,1.62657,1.62678,1.62643,1.62666,29200000.0
2005-01-05 19:12:00,1.62621,1.6266,1.62621,1.62639,28200000.0
2005-01-05 19:13:00,1.62639,1.62698,1.62639,1.62681,64900000.0
2005-01-05 19:14:00,1.62683,1.62722,1.6266,1.62722,52200000.0
2005-01-05 19:15:00,1.62693,1.62693,1.62641,1.62659,25400000.0
2005-01-05 19:16:00,1.62638,1.62667,1.62633,1.62642,44200000.0
2005-01-05 19:17:00,1.62659,1.62685,1.62639,1.62639,59700000.0
2005-01-05 19:18:00,1.62641,1.62691,1.62633,1.62691,30700000.0
2005-01-05 19:19:00,1.6269,1.627,1.62648,1.62661,49600000.0
2005-01-05 19:20:00,1.62676,1.62691,1.62636,1.6267,25000000.0
2005-01-05 19:21:00,1.62643,1.62665,1.62635,1.6265,27000000.0
2005-01-05 19:22:00,1.62665,1.62676,1.6263,1.62676,30100000.0
2005-01-05 19:23:00,1.62645,1.62645,1.62591,1.62641,31400000.0
2005-01-05 19:24:00,1.62638,1.62644,1.62617,1.62623,56200001.0
2005-01-05 19:25:00,1.62644,1.62646,1.62629,1.62642,38800000.0
2005-01-05 19:26:00,1.62617,1.62633,1.62593,1.62607,23400000.0
2005-01-05 19:27:00,1.62577,1.62606,1.62564,1.62606,28800000.0
2005-01-05 19:28:00,1.62591,1.62603,1.62565,1.62568,40000000.0
2005-01-05 19:29:00,1.62635,1.62646,1.62577,1.62627,28200000.0
2005-01-05 19:30:00,1.62678,1.62678,1.62632,1.62666,53800000.0
2005-01-05 19:31:00,1.62658,1.62663,1.62617,1.62617,55400000.0
2005-01-05 19:32:00,1.62669,1.6268,1.62627,1.62636,42600000.0
2005-01-05 19:33:00,1.62693,1.62703,1.62641,1.62664,43100000.0
2005-01-05 19:34:00,1.62688,1.62709,1.62667,1.62677,26000000.0
2005-01-05 19:35:00,1.62706,1.62751,1.62665,1.62751,35000000.0
2005-01-05 19:36:00,1.62772,1.62798,1.6273,1.6275,27200000.0
2005-01-05 19:37:00,1.62754,1.62784,1.6275,1.62758,23600000.0
2005-01-05 19:38:00,1.62735,1.62775,1.62715,1.62722,26600000.0
2005-01-05 19:39:00,1.62767,1.62768,1.62719,1.62752,33300000.0
2005-01-05 19:40:00,1.62764,1.62764,1.62736,1.62759,39600000.0
2005-01-05 19:41:00,1.62764,1.6284,1.6275,1.6284,34300000.0
2005-01-05 19:42:00,1.62839,1.62858,1.62805,1.62858,53600000.0
2005-01-05 19:43:00,1.62826,1.62826,1.62753,1.62753,30400000.0
2005-01-05 19:44:00,1.62715,1.62734,1.62697,1.62704,55000000.0
2005-01-05 19:45:00,1.62705,1.62727,1.62697,1.62713,49000000.0
2005-01-05 19:46:00,1.62703,1.62703,1.62632,1.62632,44700000.0
2005-01-05 19:47:00,1.62691,1.62711,1.62683,1.627,43600000.0
2005-01-05 19:48:00,1.62715,1.62715,1.62665,1.62673,32800000.0
2005-01-05 19:49:00,1.62654,1.6267,1.62617,1.62617,39000000.0
2005-01-05 19:50:00,1.62642,1.62655,1.62621,1.6265,29400000.0
2005-01-05 19:51:00,1.62626,1.6265,1.62626,1.6265,53200000.0
2005-01-05 19:52:00,1.62627,1.62659,1.62616,1.62629,29700000.0
2005-01-05 19:53:00,1.62667,1.62684,1.6264,1.62655,69100001.0
2005-01-05 19:54:00,1.62674,1.6271,1.62674,1.62686,23400000.0
2005-01-05 19:55:00,1.62659,1.62681,1.62659,1.6268,35000001.0
2005-01-05 19:56:00,1.62733,1.62734,1.62686,1.62697,28600000.0
2005-01-05 19:57:00,1.62685,1.62711,1.62674,1.62682,28800000.0
2005-01-05 19:58:00,1.62679,1.62697,1.62679,1.62679,33000000.0
2005-01-05 19:59:00,1.62689,1.62703,1.6268,1.6268,35600000.0
2005-01-05 20:00:00,1.62679,1.62692,1.62638,1.62638,40200000.0
2005-01-05 20:01:00,1.62654,1.62672,1.62647,1.62649,56800000.0
2005-01-05 20:02:00,1.62647,1.6268,1.6264,1.6268,29100000.0
2005-01-05 20:03:00,1.62651,1.62651,1.62575,1.62595,25200000.0
2005-01-05 20:04:00,1.6257,1.62603,1.62558,1.62574,45800000.0
2005-01-05 20:05:00,1.62576,1.62608,1.62575,1.62575,27300000.0
2005-01-05 20:06:00,1.62636,1.62654,1.62617,1.62628,35200000.0
2005-01-05 20:07:00,1.62626,1.62641,1.62609,1.62624,30300000.0
2005-01-05 20:08:00,1.62647,1.62654,1.62622,1.62635,31700000.0
2005-01-05 20:09:00,1.6263,1.62632,1.62623,1.62632,37200000.0
2005-01-05 20:10:00,1.62606,1.62656,1.62606,1.6265,45200000.0
2005-01-05 20:11:00,1.62659,1.62672,1.62641,1.62648,45200000.0
2005-01-05 20:12:00,1.62661,1.62661,1.62609,1.62647,57700000.0
2005-01-05 20:13:00,1.62696,1.62696,1.62622,1.62642,32800000.0
2005-01-05 20:14:00,1.62645,1.62661,1.62605,1.62653,35400000.0
2005-01-05 20:15:00,1.62648,1.62648,1.62632,1.62643,35400000.0
2005-01-05 20:16:00,1.62609,1.62622,1.6258,1.6258,37600000.0
2005-01-05 20:17:00,1.62586,1.62664,1.62586,1.62646,40800000.0
2005-01-05 20:18:00,1.62662,1.62699,1.62653,1.62665,47000001.0
2005-01-05 20:19:00,1.62687,1.6269,1.62651,1.62651,33600000.0
2005-01-05 20:20:00,1.62655,1.6267,1.62645,1.6267,33400000.0
2005-01-05 20:21:00,1.6265,1.62688,1.6265,1.62688,53500001.0
2005-01-05 20:22:00,1.6268,1.62693,1.62651,1.62651,31800000.0
2005-01-05 20:23:00,1.62648,1.62694,1.62648,1.62672,39800000.0
2005-01-05 20:24:00,1.62705,1.62705,1.62633,1.62633,28400000.0
2005-01-05 20:25:00,1.62661,1.62661,1.62617,1.62617,45200000.0
2005-01-05 20:26:00,1.62665,1.62706,1.62663,1.62691,52000000.0
2005-01-05 20:27:00,1.62708,1.62708,1.62657,1.62678,63400000.0
2005-01-05 20:28:00,1.62684,1.62698,1.62658,1.62669,22200000.0
2005-01-05 20:29:00,1.62695,1.62695,1.62624,1.62635,48100000.0
2005-01-05 20:30:00,1.62663,1.62683,1.62663,1.62682,26800000.0
2005-01-05 20:31:00,1.62677,1.62702,1.62665,1.62689,51400001.0
2005-01-05 20:32:00,1.62675,1.62703,1.62655,1.62691,26600000.0
2005-01-05 20:33:00,1.62677,1.62677,1.62645,1.62667,37400000.0
2005-01-05 20:34:00,1.62637,1.62637,1.62602,1.62611,37300000.0
2005-01-05 20:35:00,1.62624,1.62627,1.62587,1.62587,43300000.0
2005-01-05 20:36:00,1.62604,1.62632,1.626,1.62611,42900000.0
2005-01-05 20:37:00,1.626,1.62609,1.6257,1.62574,58700000.0
2005-01-05 20:38:00,1.62582,1.62622,1.62564,1.6259,30400000.0
2005-01-05 20:39:00,1.62566,1.62614,1.62566,1.62605,61300000.0
2005-01-05 20:40:00,1.626,1.6262,1.62596,1.62618,44600000.0
2005-01-05 20:41:00,1.62633,1.62645,1.62551,1.62585,57300001.0
2005-01-05 20:42:00,1.6258,1.62629,1.62561,1.62612,46600001.0
2005-01-05 20:43:00,1.62636,1.62659,1.62621,1.62621,27800000.0
2005-01-05 20:44:00,1.62635,1.62674,1.62635,1.6266,43500000.0
2005-01-05 20:45:00,1.62643,1.62655,1.62573,1.62573,35000000.0
2005-01-05 20:46:00,1.62642,1.62642,1.62603,1.6263,50300000.0
2005-01-05 20:47:00,1.62628,1.62628,1.62555,1.62599,30400000.0
2005-01-05 20:48:00,1.62616,1.62644,1.62615,1.62625,37400000.0
2005-01-05 20:49:00,1.62636,1.62636,1.62607,1.62611,21800000.0
2005-01-05 20:50:00,1.62593,1.62602,1.62576,1.62595,54300000.0
2005-01-05 20:51:00,1.62606,1.62627,1.62604,1.62609,35600000.0
2005-01-05 20:52:00,1.62614,1.62634,1.62609,1.62624,33000000.0
2005-01-05 20:53:00,1.62601,1.62641,1.62601,1.62634,27600000.0
2005-01-05 20:54:00,1.62597,1.62646,1.62597,1.62631,48200001.0
2005-01-05 20:55:00,1.62625,1.62644,1.62617,1.62633,24900000.0
2005-01-05 20:56:00,1.62622,1.62625,1.62603,1.62625,35600000.0
2005-01-05 20:57:00,1.62621,1.62627,1.62608,1.62621,26600000.0
2005-01-05 20:58:00,1.62646,1.62648,1.62627,1.62634,51400000.0
2005-01-05 20:59:00,1.62626,1.62643,1.62626,1.62639,46500000.0
2005-01-05 21:00:00,1.62639,1.62676,1.62624,1.62652,39600000.0
2005-01-05 21:01:00,1.62638,1.62657,1.626,1.626,39800001.0
2005-01-05 21:02:00,1.62651,1.62673,1.62615,1.62641,54800001.0
2005-01-05 21:03:00,1.62624,1.62624,1.62593,1.62594,56000002.0
2005-01-05 21:04:00,1.62615,1.62641,1.62615,1.6263,36800000.0
2005-01-05 21:05:00,1.62597,1.62629,1.62597,1.62607,53800000.0
2005-01-05 21:06:00,1.62602,1.62623,1.62585,1.62623,42100000.0
2005-01-05 21:07:00,1.62612,1.62612,1.6258,1.62584,22800000.0
2005-01-05 21:08:00,1.62561,1.62584,1.62549,1.62584,49000000.0
2005-01-05 21:09:00,1.6258,1.6258,1.62516,1.62535,39800000.0
2005-01-05 21:10:00,1.62593,1.62593,1.62547,1.62571,42200000.0
2005-01-05 21:11:00,1.62594,1.6261,1.62573,1.62585,43400000.0
2005-01-05 21:12:00,1.62593,1.62602,1.62581,1.62591,43000000.0
2005-01-05 21:13:00,1.62578,1.62606,1.62577,1.62582,40000000.0
2005-01-05 21:14:00,1.62552,1.6258,1.62552,1.62555,37400000.0
2005-01-05 21:15:00,1.62563,1.62582,1.6253,1.62562,65000000.0
2005-01-05 21:16:00,1.62567,1.62587,1.62553,1.62587,36100000.0
2005-01-05 21:17:00,1.62565,1.62576,1.62537,1.62537,41000000.0
2005-01-05 21:18:00,1.62569,1.62569,1.62493,1.62546,23000000.0
2005-01-05 21:19:00,1.62571,1.62592,1.62571,1.6258,29600000.0
2005-01-05 21:20:00,1.62582,1.62593,1.62573,1.62573,63300000.0
2005-01-05 21:21:00,1.62562,1.62562,1.6252,1.62548,51500000.0
2005-01-05 21:22:00,1.62512,1.62548,1.625,1.62506,30400000.0
2005-01-05 21:23:00,1.62493,1.62537,1.62484,1.62484,57600000.0
2005-01-05 21:24:00,1.62482,1.62524,1.62449,1.62465,42400000.0
2005-01-05 21:25:00,1.62466,1.62486,1.62428,1.62428,48800000.0
2005-01-05 21:26:00,1.62461,1.62486,1.62451,1.62454,19400000.0
2005-01-05 21:27:00,1.62453,1.62453,1.62432,1.62448,23200000.0
2005-01-05 21:28:00,1.62469,1.625,1.62469,1.625,20800000.0
2005-01-05 21:29:00,1.62517,1.62517,1.62457,1.62457,40400000.0
2005-01-05 21:30:00,1.62462,1.62508,1.62448,1.6248,40400000.0
2005-01-05 21:31:00,1.62507,1.62507,1.62469,1.62482,19600000.0
2005-01-05 21:32:00,1.62501,1.62503,1.62464,1.62503,22200000.0
2005-01-05 21:33:00,1.62522,1.62522,1.6244,1.62444,38900000.0
2005-01-05 21:34:00,1.62443,1.62512,1.62443,1.62485,27800000.0
2005-01-05 21:35:00,1.6252,1.62523,1.6248,1.62503,37600000.0
2005-01-05 21:36:00,1.62496,1.62503,1.62462,1.62487,30400000.0
2005-01-05 21:37:00,1.62518,1.62518,1.62468,1.62468,30000000.0
2005-01-05 21:38:00,1.62482,1.62482,1.62456,1.62458,35200000.0
2005-01-05 21:39:00,1.62445,1.62487,1.62445,1.62487,35200000.0
2005-01-05 21:40:00,1.62496,1.62528,1.62496,1.62516,27600000.0
2005-01-05 21:41:00,1.6253,1.62569,1.62524,1.62524,50500000.0
2005-01-05 21:42:00,1.62537,1.62549,1.6249,1.6249,25800000.0
2005-01-05 21:43:00,1.62533,1.62553,1.62533,1.62542,28400000.0
2005-01-05 21:44:00,1.62531,1.62531,1.6249,1.6249,36800000.0
2005-01-05 21:45:00,1.62511,1.62518,1.62482,1.62518,20800000.0
2005-01-05 21:46:00,1.62523,1.62536,1.62479,1.62516,51200001.0
2005-01-05 21:47:00,1.62508,1.62542,1.62508,1.62523,31800000.0
2005-01-05 21:48:00,1.62546,1.62546,1.62501,1.62526,60500000.0
2005-01-05 21:49:00,1.62544,1.62559,1.62524,1.62524,19600000.0
2005-01-05 21:50:00,1.62572,1.62575,1.62532,1.62548,32400000.0
2005-01-05 21:51:00,1.62542,1.62574,1.62542,1.62566,69000002.0
2005-01-05 21:52:00,1.6256,1.62611,1.6256,1.62611,37000000.0
2005-01-05 21:53:00,1.62581,1.62585,1.62562,1.62562,40400000.0
2005-01-05 21:54:00,1.62588,1.62616,1.62585,1.62597,39400000.0
2005-01-05 21:55:00,1.62595,1.62619,1.62593,1.62606,67300000.0
2005-01-05 21:56:00,1.62612,1.62619,1.62597,1.62599,41000000.0
2005-01-05 21:57:00,1.6261,1.6261,1.62543,1.62579,46800000.0
2005-01-05 21:58:00,1.62569,1.62569,1.62519,1.6252,48000001.0
2005-01-05 21:59:00,1.62591,1.62604,1.62506,1.62506,42400000.0
2005-01-05 22:00:00,1.62561,1.62574,1.62516,1.62549,63600001.0
2005-01-05 22:01:00,1.62547,1.62558,1.62531,1.62532,30200000.0
2005-01-05 22:02:00,1.6254,1.62544,1.62499,1.62499,38200000.0
2005-01-05 22:03:00,1.62523,1.62539,1.625,1.62539,28000000.0
2005-01-05 22:04:00,1.62534,1.62534,1.62504,1.62524,36400000.0
2005-01-05 22:05:00,1.6253,1.62537,1.62515,1.62537,45300000.0
2005-01-05 22:06:00,1.6255,1.6255,1.6251,1.62542,43300000.0
2005-01-05 22:07:00,1.62542,1.62571,1.62542,1.62561,26800000.0
2005-01-05 22:08:00,1.62525,1.62576,1.62525,1.62541,40900000.0
2005-01-05 22:09:00,1.62546,1.62564,1.62521,1.62553,18200000.0
2005-01-05 22:10:00,1.6256,1.62571,1.62541,1.62565,38700000.0
2005-01-05 22:11:00,1.6256,1.62577,1.6254,1.62559,27100000.0
2005-01-05 22:12:00,1.62572,1.62572,1.62544,1.62544,41400000.0
2005-01-05 22:13:00,1.62556,1.62593,1.62556,1.62593,20800000.0
2005-01-05 22:14:00,1.62584,1.62621,1.62572,1.62572,43300000.0
2005-01-05 22:15:00,1.62584,1.62601,1.62557,1.62561,49200000.0
2005-01-05 22:16:00,1.62561,1.62563,1.62528,1.62528,62700000.0
2005-01-05 22:17:00,1.62546,1.62563,1.62534,1.62547,20800000.0
2005-01-05 22:18:00,1.62574,1.62574,1.62508,1.62514,40200000.0
2005-01-05 22:19:00,1.62519,1.62539,1.625,1.62508,15400000.0
2005-01-05 22:20:00,1.62571,1.62581,1.62532,1.62548,53900000.0
2005-01-05 22:21:00,1.62564,1.626,1.6255,1.62593,30400000.0
2005-01-05 22:22:00,1.626,1.62608,1.62569,1.62581,51100000.0
2005-01-05 22:23:00,1.62593,1.62603,1.62593,1.62593,33200000.0
2005-01-05 22:24:00,1.62601,1.62601,1.62561,1.62564,52000001.0
2005-01-05 22:25:00,1.62565,1.62572,1.62541,1.62572,27400000.0
2005-01-05 22:26:00,1.62553,1.62573,1.62552,1.62573,42100000.0
2005-01-05 22:27:00,1.62562,1.62562,1.62505,1.62543,32600000.0
2005-01-05 22:28:00,1.62537,1.62562,1.62532,1.62556,51000000.0
2005-01-05 22:29:00,1.62568,1.62583,1.62558,1.62575,25400000.0
2005-01-05 22:30:00,1.62575,1.62576,1.62557,1.62565,33900000.0
2005-01-05 22:31:00,1.62571,1.62571,1.62486,1.62566,25200000.0
2005-01-05 22:32:00,1.62579,1.62588,1.62567,1.62588,52000000.0
2005-01-05 22:33:00,1.6256,1.6261,1.6256,1.62583,43900000.0
2005-01-05 22:34:00,1.62583,1.62619,1.62583,1.626,49800000.0
2005-01-05 22:35:00,1.62621,1.62632,1.62613,1.62613,33400000.0
2005-01-05 22:36:00,1.62634,1.62683,1.62594,1.62594,37500000.0
2005-01-05 22:37:00,1.62613,1.62623,1.62605,1.62615,46600000.0
2005-01-05 22:38:00,1.62605,1.62622,1.62603,1.62616,27200000.0
2005-01-05 22:39:00,1.62616,1.62622,1.62598,1.62608,35600000.0
2005-01-05 22:40:00,1.62624,1.62633,1.62563,1.62563,46800000.0
2005-01-05 22:41:00,1.62617,1.62634,1.62605,1.62614,53100000.0
2005-01-05 22:42:00,1.62643,1.62643,1.62611,1.62624,18200000.0
2005-01-05 22:43:00,1.62614,1.62614,1.62587,1.62605,44600000.0
2005-01-05 22:44:00,1.62587,1.62618,1.62582,1.62618,37600000.0
2005-01-05 22:45:00,1.62635,1.62635,1.62621,1.62634,30600000.0
2005-01-05 22:46:00,1.62629,1.62631,1.62585,1.62585,40400000.0
2005-01-05 22:47:00,1.62585,1.62587,1.62545,1.62555,32800000.0
2005-01-05 22:48:00,1.62536,1.62574,1.62511,1.62521,32800000.0
2005-01-05 22:49:00,1.62519,1.62536,1.62502,1.62513,31800000.0
2005-01-05 22:50:00,1.62524,1.62529,1.62477,1.62507,45000000.0
2005-01-05 22:51:00,1.62532,1.62532,1.62515,1.62531,20800000.0
2005-01-05 22:52:00,1.62512,1.62512,1.62443,1.62443,34800000.0
2005-01-05 22:53:00,1.62486,1.62501,1.62454,1.62487,53400000.0
2005-01-05 22:54:00,1.6251,1.62513,1.62464,1.62464,40600000.0
2005-01-05 22:55:00,1.62508,1.62512,1.62472,1.62512,40200000.0
2005-01-05 22:56:00,1.6253,1.62551,1.62511,1.62551,50200000.0
2005-01-05 22:57:00,1.62533,1.62533,1.62494,1.62494,39000000.0
2005-01-05 22:58:00,1.62516,1.6252,1.62407,1.62481,28200000.0
2005-01-05 22:59:00,1.62357,1.62508,1.62357,1.62508,39800000.0
2005-01-05 23:00:00,1.62396,1.62515,1.62396,1.62469,28600000.0
2005-01-05 23:01:00,1.62482,1.62503,1.62451,1.62503,43300000.0
2005-01-05 23:02:00,1.62506,1.6252,1.62494,1.62501,36200000.0
2005-01-05 23:03:00,1.62512,1.62525,1.62375,1.62375,49000000.0
2005-01-05 23:04:00,1.62426,1.62486,1.62411,1.62436,27600000.0
2005-01-05 23:05:00,1.62417,1.62468,1.62416,1.62451,54800000.0
2005-01-05 23:06:00,1.62524,1.62524,1.62457,1.62512,48000001.0
2005-01-05 23:07:00,1.6249,1.62518,1.6249,1.62512,36700000.0
2005-01-05 23:08:00,1.62513,1.62525,1.62485,1.62489,37600000.0
2005-01-05 23:09:00,1.62481,1.62497,1.62457,1.62457,44000000.0
2005-01-05 23:10:00,1.62477,1.6251,1.62463,1.62489,38200000.0
2005-01-05 23:11:00,1.62503,1.62529,1.62498,1.62498,72400000.0
2005-01-05 23:12:00,1.62508,1.62531,1.62508,1.62523,60800002.0
2005-01-05 23:13:00,1.6246,1.62541,1.6246,1.62501,34000000.0
2005-01-05 23:14:00,1.62516,1.62522,1.62505,1.62518,30400000.0
2005-01-05 23:15:00,1.62524,1.62526,1.62458,1.62508,45800000.0
2005-01-05 23:16:00,1.62525,1.62525,1.62495,1.62502,51600001.0
2005-01-05 23:17:00,1.62506,1.62527,1.62495,1.62495,42400000.0
2005-01-05 23:18:00,1.62505,1.62505,1.62449,1.62456,62700000.0
2005-01-05 23:19:00,1.62469,1.6249,1.62461,1.62461,42000000.0
2005-01-05 23:20:00,1.6246,1.6246,1.62397,1.62427,37800000.0
2005-01-05 23:21:00,1.62445,1.62445,1.62391,1.62398,37200000.0
2005-01-05 23:22:00,1.62404,1.62416,1.62381,1.62412,57400000.0
2005-01-05 23:23:00,1.62375,1.62412,1.62367,1.6238,35400000.0
2005-01-05 23:24:00,1.62367,1.62414,1.62367,1.62394,31500000.0
2005-01-05 23:25:00,1.62412,1.62422,1.62404,1.62404,46700000.0
2005-01-05 23:26:00,1.62418,1.62425,1.62406,1.62414,32800000.0
2005-01-05 23:27:00,1.62403,1.62425,1.62403,1.62421,18200000.0
2005-01-05 23:28:00,1.62404,1.62439,1.62396,1.62396,82100000.0
2005-01-05 23:29:00,1.62414,1.62445,1.62387,1.62412,47300000.0
2005-01-05 23:30:00,1.62422,1.62438,1.62397,1.624,29500000.0
2005-01-05 23:31:00,1.62396,1.62396,1.62321,1.62379,28200000.0
2005-01-05 23:32:00,1.62365,1.62399,1.62323,1.62323,40600000.0
2005-01-05 23:33:00,1.62304,1.6233,1.62303,1.62318,41400000.0
2005-01-05 23:34:00,1.62325,1.62333,1.62305,1.6231,56400000.0
2005-01-05 23:35:00,1.6233,1.6233,1.6231,1.62315,38900000.0
2005-01-05 23:36:00,1.62307,1.62344,1.62307,1.62339,35600000.0
2005-01-05 23:37:00,1.6235,1.6235,1.62339,1.62339,39200000.0
2005-01-05 23:38:00,1.62335,1.62353,1.62331,1.62346,37200000.0
2005-01-05 23:39:00,1.6234,1.62342,1.62329,1.62335,47000000.0
2005-01-05 23:40:00,1.62356,1.62356,1.6232,1.6232,29000000.0
2005-01-05 23:41:00,1.62314,1.62332,1.62283,1.62283,55600002.0
2005-01-05 23:42:00,1.62328,1.62334,1.62313,1.62316,41800000.0
2005-01-05 23:43:00,1.62326,1.62344,1.62291,1.62324,36600000.0
2005-01-05 23:44:00,1.6234,1.6234,1.62318,1.62327,37600000.0
2005-01-05 23:45:00,1.62327,1.62365,1.62307,1.62324,41400000.0
2005-01-05 23:46:00,1.62335,1.62338,1.62324,1.62333,32800000.0
2005-01-05 23:47:00,1.62379,1.62379,1.62331,1.62362,42500000.0
2005-01-05 23:48:00,1.62359,1.62371,1.62329,1.62361,24000000.0
2005-01-05 23:49:00,1.6236,1.62371,1.62333,1.62363,38700000.0
2005-01-05 23:50:00,1.62361,1.62361,1.62319,1.62341,33800000.0
2005-01-05 23:51:00,1.62354,1.62356,1.62319,1.62333,52400000.0
2005-01-05 23:52:00,1.62329,1.62358,1.62328,1.62339,26600000.0
2005-01-05 23:53:00,1.62366,1.62407,1.62359,1.62398,37800000.0
2005-01-05 23:54:00,1.62421,1.62434,1.62347,1.62347,27600000.0
2005-01-05 23:55:00,1.62371,1.62395,1.62371,1.62395,30400000.0
2005-01-05 23:56:00,1.62399,1.62401,1.62369,1.62385,32600000.0
2005-01-05 23:57:00,1.62384,1.62389,1.62366,1.62389,35000000.0
2005-01-05 23:58:00,1.62401,1.62441,1.62383,1.62439,26400000.0
2005-01-05 23:59:00,1.62449,1.62463,1.62441,1.62449,32600000.0
2005-01-06 00:00:00,1.62455,1.6247,1.62443,1.62455,52100000.0
2005-01-06 00:01:00,1.6264,1.627,1.6263,1.6269,50200001.0
2005-01-06 00:02:00,1.627,1.6271,1.6268,1.6269,50200001.0
2005-01-06 00:03:00,1.627,1.6271,1.6267,1.6268,50200001.0
2005-01-06 00:04:00,1.6267,1.6268,1.6261,1.6264,50200001.0
2005-01-06 00:05:00,1.6266,1.6267,1.6265,1.6266,50200001.0
2005-01-06 00:07:00,1.6267,1.6269,1.6265,1.6266,50200001.0
2005-01-06 00:08:00,1.6267,1.6268,1.6264,1.6266,50200001.0
2005-01-06 00:09:00,1.6265,1.6267,1.6264,1.6266,50200001.0
2005-01-06 00:10:00,1.6267,1.6268,1.6263,1.6264,50200001.0
2005-01-06 00:12:00,1.6263,1.6264,1.6262,1.6263,50200001.0
2005-01-06 00:13:00,1.6262,1.6263,1.6261,1.6262,50200001.0
2005-01-06 00:14:00,1.62453,1.62473,1.62442,1.62473,50200001.0
2005-01-06 00:15:00,1.62568,1.62593,1.62528,1.62528,48600002.0
2005-01-06 00:16:00,1.62549,1.62568,1.62532,1.62532,36400000.0
2005-01-06 00:17:00,1.62537,1.62545,1.62482,1.62482,37200000.0
2005-01-06 00:18:00,1.62471,1.62529,1.62465,1.62496,29400000.0
2005-01-06 00:19:00,1.62481,1.62508,1.62479,1.62508,46900000.0
2005-01-06 00:20:00,1.62506,1.62506,1.62436,1.62436,42600001.0
2005-01-06 00:21:00,1.62432,1.62451,1.62373,1.62415,31600000.0
2005-01-06 00:22:00,1.62306,1.62306,1.62124,1.62284,43600000.0
2005-01-06 00:23:00,1.62315,1.62349,1.62288,1.62345,66800000.0
2005-01-06 00:24:00,1.62375,1.62401,1.62368,1.62376,35800000.0
2005-01-06 00:25:00,1.62409,1.62419,1.6236,1.62386,36200000.0
2005-01-06 00:26:00,1.62432,1.62432,1.62407,1.62423,40800000.0
2005-01-06 00:27:00,1.6245,1.62475,1.62363,1.62363,32800000.0
2005-01-06 00:28:00,1.6242,1.6243,1.62373,1.62394,22200000.0
2005-01-06 00:29:00,1.62424,1.62443,1.62381,1.62394,39400000.0
2005-01-06 00:30:00,1.62406,1.62489,1.62406,1.62488,44200000.0
2005-01-06 00:31:00,1.62486,1.62486,1.62454,1.62454,24300000.0
2005-01-06 00:32:00,1.62503,1.62533,1.62484,1.62512,39800000.0
2005-01-06 00:33:00,1.62559,1.62559,1.62491,1.62516,34900000.0
2005-01-06 00:34:00,1.6252,1.62573,1.62506,1.6255,25000000.0
2005-01-06 00:35:00,1.62589,1.62589,1.62556,1.62583,36500000.0
2005-01-06 00:36:00,1.6261,1.62627,1.62607,1.62607,27200000.0
2005-01-06 00:37:00,1.62613,1.62614,1.62597,1.62597,28000000.0
2005-01-06 00:38:00,1.62587,1.62634,1.62587,1.62621,36400000.0
2005-01-06 00:39:00,1.6261,1.6262,1.6258,1.6259,38000000.0
2005-01-06 00:40:00,1.62642,1.6266,1.62632,1.6266,38000000.0
2005-01-06 00:41:00,1.62664,1.62664,1.62625,1.62637,29800000.0
2005-01-06 00:42:00,1.62615,1.62659,1.62615,1.62659,42100000.0
2005-01-06 00:43:00,1.62608,1.62656,1.62589,1.62656,25400000.0
2005-01-06 00:44:00,1.62656,1.62656,1.62634,1.62634,30600000.0
2005-01-06 00:45:00,1.62624,1.62624,1.62593,1.62604,54200000.0
2005-01-06 00:46:00,1.62601,1.62618,1.62594,1.62618,32800000.0
2005-01-06 00:47:00,1.62627,1.62644,1.62622,1.62644,43300000.0
2005-01-06 00:48:00,1.6262,1.62646,1.62611,1.62611,18400000.0
2005-01-06 00:49:00,1.6261,1.62642,1.6261,1.62642,61800000.0
2005-01-06 00:50:00,1.62637,1.62656,1.6262,1.62632,26600000.0
2005-01-06 00:51:00,1.62626,1.62631,1.62605,1.62631,26200000.0
2005-01-06 00:52:00,1.62596,1.62617,1.62564,1.62573,30200000.0
2005-01-06 00:53:00,1.62545,1.62586,1.62545,1.62586,44200000.0
2005-01-06 00:54:00,1.62549,1.62601,1.62549,1.62601,40600000.0
2005-01-06 00:55:00,1.6266,1.6267,1.6259,1.6265,42800000.0
2005-01-06 00:56:00,1.62605,1.62612,1.62585,1.62604,42800000.0
2005-01-06 00:57:00,1.62623,1.62623,1.62585,1.62585,24600000.0
2005-01-06 00:58:00,1.62618,1.62629,1.62609,1.62611,45800001.0
2005-01-06 00:59:00,1.62638,1.62649,1.62638,1.62642,43100000.0
2005-01-06 01:00:00,1.62592,1.62592,1.62446,1.62446,37500001.0
2005-01-06 01:01:00,1.6261,1.62634,1.62566,1.62573,42400000.0
2005-01-06 01:02:00,1.62579,1.62616,1.62557,1.62557,46600000.0
2005-01-06 01:03:00,1.62609,1.62666,1.62596,1.62599,43200000.0
2005-01-06 01:04:00,1.62626,1.6263,1.62601,1.62601,47400000.0
2005-01-06 01:05:00,1.62606,1.62626,1.626,1.62602,40200000.0
2005-01-06 01:06:00,1.62613,1.6262,1.62598,1.62619,42100000.0
2005-01-06 01:07:00,1.62613,1.62638,1.62608,1.6262,35200000.0
2005-01-06 01:08:00,1.62632,1.62632,1.62579,1.62579,37600000.0
2005-01-06 01:09:00,1.62628,1.62631,1.62611,1.6262,48600001.0
2005-01-06 01:10:00,1.62625,1.62625,1.6258,1.62582,27800000.0
2005-01-06 01:11:00,1.6255,1.6256,1.6254,1.6255,45000000.0
2005-01-06 01:12:00,1.626,1.62611,1.62574,1.62595,45000000.0
2005-01-06 01:13:00,1.62605,1.62605,1.62566,1.626,66700001.0
2005-01-06 01:14:00,1.62554,1.62576,1.62538,1.62549,30400000.0
2005-01-06 01:15:00,1.62552,1.62552,1.62489,1.62489,27200000.0
2005-01-06 01:16:00,1.6246,1.62511,1.6246,1.62479,74800001.0
2005-01-06 01:17:00,1.62466,1.62517,1.62445,1.62517,26800000.0
2005-01-06 01:18:00,1.62528,1.62562,1.62518,1.62562,33000000.0
2005-01-06 01:19:00,1.62551,1.62556,1.62534,1.62534,38400000.0
2005-01-06 01:20:00,1.62529,1.62544,1.62469,1.62544,30000000.0
2005-01-06 01:21:00,1.62523,1.62553,1.62523,1.62538,46000000.0
2005-01-06 01:22:00,1.62532,1.62535,1.62496,1.62531,31400000.0
2005-01-06 01:23:00,1.62546,1.62546,1.62523,1.62526,63600000.0
2005-01-06 01:24:00,1.62553,1.62565,1.62532,1.62535,35200000.0
2005-01-06 01:25:00,1.62532,1.62593,1.62528,1.62587,40600000.0
2005-01-06 01:26:00,1.62556,1.62556,1.62495,1.6251,54200000.0
2005-01-06 01:27:00,1.62542,1.62584,1.62539,1.62584,18200000.0
2005-01-06 01:28:00,1.62577,1.62609,1.62554,1.62609,45600000.0
2005-01-06 01:29:00,1.62614,1.62615,1.626,1.626,21200000.0
2005-01-06 01:30:00,1.6263,1.62656,1.62604,1.6265,60600001.0
2005-01-06 01:31:00,1.62649,1.62651,1.62593,1.62624,40600000.0
2005-01-06 01:32:00,1.62574,1.62589,1.6257,1.62574,38200000.0
2005-01-06 01:33:00,1.62564,1.62572,1.62542,1.62563,27800000.0
2005-01-06 01:34:00,1.62557,1.6259,1.62526,1.6257,45300000.0
2005-01-06 01:35:00,1.62561,1.62567,1.62531,1.62531,65400000.0
2005-01-06 01:36:00,1.62545,1.62549,1.62531,1.62531,28400000.0
2005-01-06 01:37:00,1.62534,1.62563,1.62513,1.62559,40500000.0
2005-01-06 01:38:00,1.62586,1.62611,1.62579,1.626,38000000.0
2005-01-06 01:39:00,1.62572,1.62584,1.62543,1.62558,57000000.0
2005-01-06 01:40:00,1.62559,1.6256,1.62539,1.62556,44200001.0
2005-01-06 01:41:00,1.62539,1.62556,1.62491,1.62491,56000000.0
2005-01-06 01:42:00,1.62499,1.62528,1.62499,1.62507,22800000.0
2005-01-06 01:43:00,1.62497,1.62497,1.62437,1.62474,51000000.0
2005-01-06 01:44:00,1.6246,1.62478,1.62441,1.62469,27600000.0
2005-01-06 01:45:00,1.62512,1.62512,1.62474,1.62495,48800000.0
2005-01-06 01:46:00,1.62476,1.62512,1.62476,1.62512,35600000.0
2005-01-06 01:47:00,1.62505,1.62537,1.62505,1.62505,27800000.0
2005-01-06 01:48:00,1.62507,1.62542,1.62491,1.62491,48500000.0
2005-01-06 01:49:00,1.62496,1.6251,1.62428,1.6247,31600000.0
2005-01-06 01:50:00,1.62464,1.62496,1.62431,1.62496,46400000.0
2005-01-06 01:51:00,1.62492,1.62492,1.62469,1.62479,36400000.0
2005-01-06 01:52:00,1.62516,1.62521,1.62496,1.62496,26800000.0
2005-01-06 01:53:00,1.62539,1.62553,1.62528,1.62548,51300000.0
2005-01-06 01:54:00,1.62553,1.62568,1.62549,1.62566,31400000.0
2005-01-06 01:55:00,1.62593,1.62608,1.62538,1.62538,23200000.0
2005-01-06 01:56:00,1.62597,1.62597,1.6248,1.6248,52500000.0
2005-01-06 01:57:00,1.62532,1.62532,1.62503,1.62503,25600000.0
2005-01-06 01:58:00,1.62504,1.62524,1.62478,1.62478,31000000.0
2005-01-06 01:59:00,1.62518,1.62534,1.62504,1.62534,68300000.0
2005-01-06 02:00:00,1.62527,1.62539,1.62506,1.62506,23400000.0
2005-01-06 02:01:00,1.62482,1.62482,1.62442,1.62442,65400000.0
2005-01-06 02:02:00,1.62454,1.62557,1.62454,1.62497,96100000.0
2005-01-06 02:03:00,1.62515,1.62532,1.62515,1.62529,72800000.0
2005-01-06 02:04:00,1.62543,1.62543,1.62491,1.62501,75400000.0
2005-01-06 02:05:00,1.62463,1.62485,1.62463,1.62476,49200000.0
2005-01-06 02:06:00,1.62505,1.62537,1.62477,1.62508,69800000.0
2005-01-06 02:07:00,1.62477,1.62501,1.62451,1.62477,213400000.0
2005-01-06 02:08:00,1.62467,1.62526,1.62467,1.62526,54200000.0
2005-01-06 02:09:00,1.62505,1.62533,1.62485,1.62499,171400000.0
2005-01-06 02:10:00,1.62497,1.62532,1.62473,1.6248,117200000.0
2005-01-06 02:11:00,1.62467,1.62481,1.62467,1.62481,31400000.0
2005-01-06 02:12:00,1.62487,1.62499,1.62487,1.62495,45800000.0
2005-01-06 02:13:00,1.62486,1.62487,1.62475,1.62484,48600000.0
2005-01-06 02:14:00,1.62467,1.62467,1.62437,1.62462,180600000.0
2005-01-06 02:15:00,1.62457,1.62457,1.6243,1.62443,208400000.0
2005-01-06 02:16:00,1.62462,1.62466,1.62438,1.62451,51800000.0
2005-01-06 02:17:00,1.62416,1.62488,1.624,1.62434,205100000.0
2005-01-06 02:18:00,1.62453,1.62476,1.62407,1.62449,45800000.0
2005-01-06 02:19:00,1.62459,1.62471,1.62438,1.62443,42000000.0
2005-01-06 02:20:00,1.62457,1.62477,1.62452,1.62467,40800000.0
2005-01-06 02:21:00,1.62441,1.62465,1.62437,1.62463,31600000.0
2005-01-06 02:22:00,1.62436,1.62441,1.6243,1.62432,37800000.0
2005-01-06 02:23:00,1.62445,1.62445,1.62412,1.62412,26000000.0
2005-01-06 02:24:00,1.62393,1.62416,1.62385,1.62416,23200000.0
2005-01-06 02:25:00,1.62412,1.62421,1.62389,1.6241,92800000.0
2005-01-06 02:26:00,1.62402,1.62452,1.624,1.62424,121400002.0
2005-01-06 02:27:00,1.62422,1.62424,1.62408,1.62409,57900000.0
2005-01-06 02:28:00,1.62407,1.6242,1.62404,1.62412,46800000.0
2005-01-06 02:29:00,1.62433,1.62433,1.62399,1.6242,38200000.0
2005-01-06 02:30:00,1.62436,1.62436,1.62413,1.62417,48400000.0
2005-01-06 02:31:00,1.6229,1.6238,1.6228,1.6237,45000000.0
2005-01-06 02:32:00,1.6241,1.62423,1.62396,1.62413,45000000.0
2005-01-06 02:33:00,1.62379,1.62379,1.62358,1.62358,193800000.0
2005-01-06 02:34:00,1.62409,1.62412,1.62387,1.62411,33400000.0
2005-01-06 02:35:00,1.62409,1.62409,1.62357,1.62369,131600001.0
2005-01-06 02:36:00,1.6234,1.6235,1.6233,1.6234,96300000.0
2005-01-06 02:37:00,1.62377,1.62384,1.62374,1.62374,96300000.0
2005-01-06 02:38:00,1.62381,1.62381,1.62366,1.6237,42300000.0
2005-01-06 02:39:00,1.62376,1.62378,1.62358,1.62367,34000000.0
2005-01-06 02:40:00,1.62375,1.62382,1.62368,1.62375,49200000.0
2005-01-06 02:41:00,1.62401,1.62409,1.62376,1.62376,33100000.0
2005-01-06 02:42:00,1.62385,1.62393,1.6238,1.6238,35200000.0
2005-01-06 02:43:00,1.6238,1.62394,1.6238,1.62394,27600000.0
2005-01-06 02:44:00,1.62415,1.62424,1.62392,1.62424,73300001.0
2005-01-06 02:45:00,1.62384,1.6241,1.62384,1.62397,38000000.0
2005-01-06 02:46:00,1.62384,1.62394,1.62359,1.62359,164600000.0
2005-01-06 02:47:00,1.62433,1.62451,1.62391,1.62432,294100000.0
2005-01-06 02:48:00,1.62423,1.62451,1.62422,1.62451,115200000.0
2005-01-06 02:49:00,1.62437,1.62458,1.62405,1.62412,69800001.0
2005-01-06 02:50:00,1.62447,1.62461,1.62421,1.62457,91800000.0
2005-01-06 02:51:00,1.62409,1.62423,1.62393,1.62411,61400000.0
2005-01-06 02:52:00,1.62427,1.62427,1.6235,1.6235,28000000.0
2005-01-06 02:53:00,1.62357,1.62357,1.62274,1.62293,39600001.0
2005-01-06 02:54:00,1.62294,1.62348,1.62279,1.62279,75000001.0
2005-01-06 02:55:00,1.62299,1.62299,1.62259,1.62266,19400000.0
2005-01-06 02:56:00,1.62246,1.62246,1.62225,1.6223,69900001.0
2005-01-06 02:57:00,1.62236,1.62252,1.62236,1.62252,50300000.0
2005-01-06 02:58:00,1.6225,1.62256,1.62235,1.62248,59000001.0
2005-01-06 02:59:00,1.62249,1.62258,1.6219,1.6219,60800000.0
2005-01-06 03:00:00,1.62205,1.62225,1.62199,1.6221,133300000.0
2005-01-06 03:01:00,1.6223,1.62239,1.62205,1.62221,44200000.0
2005-01-06 03:02:00,1.62226,1.62248,1.62223,1.62248,52000001.0
2005-01-06 03:03:00,1.6226,1.62277,1.6226,1.62277,70900000.0
2005-01-06 03:04:00,1.62293,1.6232,1.62258,1.62274,59000000.0
2005-01-06 03:05:00,1.62297,1.62299,1.62277,1.62277,54000000.0
2005-01-06 03:06:00,1.62283,1.623,1.62277,1.62283,59600000.0
2005-01-06 03:07:00,1.62296,1.62336,1.62285,1.62311,78700000.0
2005-01-06 03:08:00,1.62299,1.62299,1.62219,1.62248,55700000.0
2005-01-06 03:09:00,1.62285,1.62311,1.6227,1.62311,46100000.0
2005-01-06 03:10:00,1.62251,1.62307,1.62251,1.62307,23400000.0
2005-01-06 03:11:00,1.62262,1.62266,1.62248,1.62248,32800000.0
2005-01-06 03:12:00,1.62272,1.62297,1.62248,1.62282,47200000.0
2005-01-06 03:13:00,1.62253,1.62314,1.62253,1.62314,42400000.0
2005-01-06 03:14:00,1.62314,1.62339,1.6229,1.62315,28200000.0
2005-01-06 03:15:00,1.62268,1.62315,1.62265,1.62265,46800000.0
2005-01-06 03:16:00,1.6225,1.62279,1.62227,1.62279,46600001.0
2005-01-06 03:17:00,1.62292,1.62294,1.62238,1.62272,36000000.0
2005-01-06 03:18:00,1.62221,1.62253,1.62197,1.62253,20400000.0
2005-01-06 03:19:00,1.62261,1.62268,1.62244,1.62265,36600000.0
2005-01-06 03:20:00,1.62231,1.62277,1.62231,1.6226,50000000.0
2005-01-06 03:21:00,1.62226,1.62226,1.62212,1.62213,34800000.0
2005-01-06 03:22:00,1.62222,1.62222,1.62206,1.62209,56400000.0
2005-01-06 03:23:00,1.62216,1.62235,1.62213,1.62226,93300000.0
2005-01-06 03:24:00,1.62235,1.62249,1.62233,1.6224,62700000.0
2005-01-06 03:25:00,1.62291,1.62291,1.62244,1.62255,38900000.0
2005-01-06 03:26:00,1.62233,1.62242,1.62224,1.62229,119000000.0
2005-01-06 03:27:00,1.62229,1.62236,1.62212,1.62232,122900000.0
2005-01-06 03:28:00,1.6223,1.6224,1.62228,1.62237,43300000.0
2005-01-06 03:29:00,1.62228,1.6224,1.62228,1.6224,35500000.0
2005-01-06 03:30:00,1.62235,1.62241,1.62215,1.62241,91200000.0
2005-01-06 03:31:00,1.62242,1.62327,1.62242,1.62327,22200000.0
2005-01-06 03:32:00,1.62309,1.62321,1.62285,1.62306,43600000.0
2005-01-06 03:33:00,1.62278,1.62283,1.62252,1.62252,47000000.0
2005-01-06 03:34:00,1.62294,1.62318,1.62259,1.6228,34800000.0
2005-01-06 03:35:00,1.62291,1.62303,1.62281,1.62293,70400000.0
2005-01-06 03:36:00,1.62283,1.62332,1.62275,1.62323,43200000.0
2005-01-06 03:37:00,1.62313,1.62326,1.62289,1.62322,35000000.0
2005-01-06 03:38:00,1.62325,1.6233,1.62295,1.62304,44900000.0
2005-01-06 03:39:00,1.62276,1.62277,1.62262,1.62264,76800000.0
2005-01-06 03:40:00,1.62258,1.62314,1.62254,1.62314,129600000.0
2005-01-06 03:41:00,1.62328,1.62346,1.62323,1.62345,57800000.0
2005-01-06 03:42:00,1.62355,1.62364,1.62349,1.62356,74000000.0
2005-01-06 03:43:00,1.62339,1.62346,1.62333,1.62346,35000000.0
2005-01-06 03:44:00,1.62325,1.62343,1.62317,1.62332,42200000.0
2005-01-06 03:45:00,1.62331,1.62344,1.6232,1.62335,36000000.0
2005-01-06 03:46:00,1.62298,1.62298,1.62258,1.62258,56300000.0
2005-01-06 03:47:00,1.62261,1.62279,1.62261,1.6227,33000000.0
2005-01-06 03:48:00,1.62317,1.62329,1.62287,1.6229,40000000.0
2005-01-06 03:49:00,1.62314,1.62314,1.62265,1.62273,38500000.0
2005-01-06 03:50:00,1.6229,1.62301,1.62268,1.62269,105400000.0
2005-01-06 03:51:00,1.62291,1.62297,1.62288,1.62289,32600000.0
2005-01-06 03:52:00,1.62273,1.62284,1.62259,1.62259,85600000.0
2005-01-06 03:53:00,1.62277,1.62307,1.62276,1.62281,68200000.0
2005-01-06 03:54:00,1.62282,1.62327,1.62282,1.62289,44500000.0
2005-01-06 03:55:00,1.62324,1.6233,1.62307,1.62327,23200000.0
2005-01-06 03:57:00,1.6225,1.62271,1.6225,1.62264,127200000.0
2005-01-06 03:58:00,1.62255,1.62325,1.62217,1.62244,310100003.0
2005-01-06 03:59:00,1.62287,1.62355,1.62287,1.62339,160600000.0
2005-01-06 04:00:00,1.62326,1.62327,1.62304,1.62307,72600000.0
2005-01-06 04:01:00,1.62317,1.62344,1.62307,1.62336,137700000.0
2005-01-06 04:02:00,1.623,1.62331,1.62275,1.62275,132800000.0
2005-01-06 04:03:00,1.6229,1.62348,1.6224,1.62348,106200000.0
2005-01-06 04:04:00,1.62322,1.62382,1.62322,1.62337,127200000.0
2005-01-06 04:05:00,1.62334,1.62441,1.62334,1.62404,209500001.0
2005-01-06 04:06:00,1.6236,1.62402,1.62348,1.62372,99700000.0
2005-01-06 04:07:00,1.62388,1.62403,1.62372,1.62372,157900000.0
2005-01-06 04:08:00,1.62416,1.62444,1.62407,1.62441,53200000.0
2005-01-06 04:09:00,1.62458,1.62458,1.62433,1.62451,36400000.0
2005-01-06 04:10:00,1.62434,1.62452,1.62414,1.62433,140900001.0
2005-01-06 04:11:00,1.6246,1.62473,1.62437,1.62453,41300000.0
2005-01-06 04:12:00,1.62435,1.62456,1.62433,1.62439,76400000.0
2005-01-06 04:13:00,1.62418,1.6242,1.62393,1.62398,51000000.0
2005-01-06 04:14:00,1.62387,1.62388,1.62359,1.62381,82400000.0
2005-01-06 04:15:00,1.62373,1.62402,1.62371,1.62382,81500000.0
2005-01-06 04:16:00,1.62375,1.62392,1.62363,1.62374,109100001.0
2005-01-06 04:17:00,1.62376,1.62376,1.62351,1.62351,63700000.0
2005-01-06 04:18:00,1.62353,1.62367,1.62341,1.62353,134300000.0
2005-01-06 04:19:00,1.6234,1.62342,1.62328,1.62329,38600000.0
2005-01-06 04:20:00,1.62308,1.62343,1.62298,1.62298,178900000.0
2005-01-06 04:21:00,1.62318,1.62364,1.62318,1.62364,45600000.0
2005-01-06 04:22:00,1.6238,1.6243,1.62362,1.6243,51700000.0
2005-01-06 04:23:00,1.62388,1.62397,1.62388,1.62389,33000000.0
2005-01-06 04:24:00,1.62391,1.62412,1.62383,1.62412,127000000.0
2005-01-06 04:25:00,1.62416,1.6246,1.62406,1.62447,200200000.0
2005-01-06 04:26:00,1.6244,1.62441,1.62402,1.62402,114500000.0
2005-01-06 04:27:00,1.62403,1.6242,1.62395,1.62409,49700000.0
2005-01-06 04:28:00,1.62419,1.62424,1.62414,1.62414,57200001.0
2005-01-06 04:29:00,1.62404,1.6244,1.62401,1.62433,87100000.0
2005-01-06 04:30:00,1.62397,1.62449,1.62397,1.62412,77400000.0
2005-01-06 04:31:00,1.62401,1.62418,1.62389,1.62418,41100000.0
2005-01-06 04:32:00,1.62436,1.62436,1.62382,1.62382,37600000.0
2005-01-06 04:33:00,1.62387,1.62428,1.62382,1.62383,39100000.0
2005-01-06 04:34:00,1.62399,1.62402,1.62381,1.62381,32800000.0
2005-01-06 04:35:00,1.62388,1.62401,1.6236,1.6236,91700000.0
2005-01-06 04:36:00,1.62372,1.62374,1.62298,1.62353,167300000.0
2005-01-06 04:37:00,1.62392,1.62411,1.62355,1.62369,150000000.0
2005-01-06 04:38:00,1.62375,1.62386,1.62375,1.62378,39600000.0
2005-01-06 04:39:00,1.62374,1.62393,1.62372,1.62377,64800000.0
2005-01-06 04:40:00,1.62377,1.62394,1.62364,1.62383,49400001.0
2005-01-06 04:41:00,1.62342,1.62374,1.62342,1.62358,50400000.0
2005-01-06 04:42:00,1.62341,1.62409,1.62341,1.62408,68400000.0
2005-01-06 04:43:00,1.62394,1.62413,1.62393,1.62413,64200000.0
2005-01-06 04:44:00,1.62379,1.62423,1.62379,1.6242,21400000.0
2005-01-06 04:45:00,1.62397,1.62434,1.62364,1.62412,42400000.0
2005-01-06 04:46:00,1.6239,1.6239,1.62364,1.62364,66100000.0
2005-01-06 04:47:00,1.62364,1.62407,1.62362,1.62407,101900001.0
2005-01-06 04:48:00,1.62358,1.62412,1.62358,1.62412,51000000.0
2005-01-06 04:50:00,1.62429,1.6244,1.62419,1.62431,91500001.0
2005-01-06 04:51:00,1.62391,1.62395,1.6238,1.6238,33800000.0
2005-01-06 04:52:00,1.62392,1.62459,1.62392,1.62419,52200000.0
2005-01-06 04:53:00,1.62405,1.62427,1.62393,1.62394,33600000.0
2005-01-06 04:54:00,1.62355,1.62388,1.62332,1.62332,74000000.0
2005-01-06 04:55:00,1.62357,1.62376,1.62326,1.62376,30200000.0
2005-01-06 04:56:00,1.62413,1.62437,1.62413,1.62425,27200000.0
2005-01-06 04:57:00,1.6241,1.6242,1.6239,1.6241,30100000.0
2005-01-06 04:58:00,1.62402,1.62444,1.62402,1.62432,30100000.0
2005-01-06 04:59:00,1.62403,1.62437,1.624,1.624,114200000.0
2005-01-06 05:00:00,1.62438,1.62438,1.62419,1.62427,21800000.0
2005-01-06 05:01:00,1.62411,1.62455,1.62411,1.62455,51800001.0
2005-01-06 05:02:00,1.62451,1.62452,1.62423,1.62444,29100000.0
2005-01-06 05:03:00,1.62436,1.62456,1.62423,1.62431,143100000.0
2005-01-06 05:04:00,1.62432,1.62432,1.62386,1.62399,201700000.0
2005-01-06 05:05:00,1.6238,1.62392,1.62369,1.62369,164300000.0
2005-01-06 05:06:00,1.62373,1.62401,1.62372,1.62401,152300000.0
2005-01-06 05:07:00,1.62352,1.62392,1.62323,1.6233,280200000.0
2005-01-06 05:08:00,1.62396,1.62396,1.62306,1.62306,273200000.0
2005-01-06 05:09:00,1.62315,1.62374,1.62287,1.62287,208200000.0
2005-01-06 05:10:00,1.62303,1.62354,1.62303,1.62354,218400000.0
2005-01-06 05:11:00,1.62359,1.62361,1.62339,1.62342,143300000.0
2005-01-06 05:12:00,1.62331,1.62332,1.62314,1.62317,117600000.0
2005-01-06 05:13:00,1.6232,1.62357,1.62318,1.62318,168400001.0
2005-01-06 05:14:00,1.62323,1.62328,1.62318,1.62321,254600000.0
2005-01-06 05:15:00,1.62333,1.62345,1.62323,1.62338,39700000.0
2005-01-06 05:16:00,1.62319,1.62321,1.62297,1.62303,194000000.0
2005-01-06 05:17:00,1.62312,1.62336,1.62295,1.62336,177500001.0
2005-01-06 05:18:00,1.62342,1.62348,1.62311,1.62331,306200001.0
2005-01-06 05:19:00,1.62317,1.62348,1.62296,1.62296,277700003.0
2005-01-06 05:20:00,1.62309,1.62324,1.62304,1.62314,275500001.0
2005-01-06 05:21:00,1.62306,1.62342,1.62304,1.62314,269200000.0
2005-01-06 05:23:00,1.62304,1.62321,1.62304,1.62321,140400001.0
2005-01-06 05:24:00,1.62335,1.62345,1.62333,1.62334,191800001.0
2005-01-06 05:25:00,1.62365,1.62392,1.62326,1.62356,260000000.0
2005-01-06 05:26:00,1.62361,1.62371,1.62359,1.6236,116500000.0
2005-01-06 05:27:00,1.62383,1.62398,1.62362,1.62391,177800000.0
2005-01-06 05:28:00,1.62391,1.62401,1.62366,1.62391,241300001.0
2005-01-06 05:29:00,1.62388,1.62408,1.62374,1.6238,263000000.0
2005-01-06 05:30:00,1.62399,1.62425,1.62387,1.62392,190500001.0
2005-01-06 05:31:00,1.62406,1.62429,1.62393,1.62394,54800000.0
2005-01-06 05:32:00,1.62412,1.62423,1.62402,1.62411,177200000.0
2005-01-06 05:33:00,1.6242,1.6244,1.6241,1.6243,230100000.0
2005-01-06 05:34:00,1.62403,1.62434,1.62386,1.62395,230100000.0
2005-01-06 05:35:00,1.6241,1.62414,1.62399,1.62413,37400000.0
2005-01-06 05:36:00,1.62392,1.62408,1.6239,1.62395,232900001.0
2005-01-06 05:37:00,1.62385,1.62403,1.62382,1.62384,199400000.0
2005-01-06 05:38:00,1.62388,1.62408,1.62384,1.62408,127600000.0
2005-01-06 05:39:00,1.62418,1.62425,1.62405,1.62425,173600001.0
2005-01-06 05:40:00,1.62398,1.62425,1.6239,1.62415,198900000.0
2005-01-06 05:41:00,1.62411,1.62436,1.62408,1.62408,119200000.0
2005-01-06 05:42:00,1.6243,1.6243,1.624,1.62403,236600000.0
2005-01-06 05:43:00,1.62398,1.62408,1.62397,1.62403,77200001.0
2005-01-06 05:44:00,1.6243,1.6244,1.6242,1.6243,151700000.0
2005-01-06 05:45:00,1.62393,1.62393,1.62314,1.62378,151700000.0
2005-01-06 05:46:00,1.62394,1.62402,1.62373,1.62378,168200000.0
2005-01-06 05:47:00,1.62376,1.62386,1.62352,1.62386,213500001.0
2005-01-06 05:48:00,1.62374,1.62414,1.62367,1.62384,271800001.0
2005-01-06 05:49:00,1.62379,1.62406,1.62358,1.62358,204300001.0
2005-01-06 05:50:00,1.62353,1.62389,1.62352,1.62368,276900001.0
2005-01-06 05:51:00,1.62376,1.62383,1.62335,1.62359,165800001.0
2005-01-06 05:52:00,1.62327,1.624,1.62327,1.624,182000000.0
2005-01-06 05:53:00,1.62405,1.62415,1.6239,1.6239,109200001.0
2005-01-06 05:54:00,1.62398,1.62412,1.62378,1.6241,236800001.0
2005-01-06 05:55:00,1.62393,1.62399,1.62367,1.62392,209400000.0
2005-01-06 05:56:00,1.62397,1.62412,1.62378,1.6238,138100000.0
2005-01-06 05:57:00,1.62376,1.62376,1.62361,1.6237,170400000.0
2005-01-06 05:58:00,1.6242,1.6243,1.6241,1.6242,90800000.0
2005-01-06 05:59:00,1.62411,1.62411,1.6232,1.6232,90800000.0
2005-01-06 06:00:00,1.62322,1.62377,1.62322,1.62377,229300000.0
2005-01-06 06:01:00,1.62393,1.62417,1.62393,1.62398,166000001.0
2005-01-06 06:02:00,1.62386,1.62404,1.62385,1.6239,269500000.0
2005-01-06 06:03:00,1.62387,1.62398,1.62381,1.62393,53800000.0
2005-01-06 06:04:00,1.62381,1.62386,1.62366,1.62376,161000000.0
2005-01-06 06:05:00,1.62386,1.62392,1.62365,1.62365,429900001.0
2005-01-06 06:06:00,1.62368,1.62385,1.62365,1.62367,107300001.0
2005-01-06 06:07:00,1.62386,1.62412,1.62384,1.62402,311200000.0
2005-01-06 06:08:00,1.62392,1.62413,1.62337,1.62337,504900001.0
2005-01-06 06:09:00,1.62342,1.62411,1.62342,1.62411,423600000.0
2005-01-06 06:10:00,1.62426,1.62429,1.62407,1.62424,245800000.0
2005-01-06 06:11:00,1.62422,1.62433,1.62417,1.6243,393000001.0
2005-01-06 06:12:00,1.6243,1.62455,1.62425,1.6245,262700000.0
2005-01-06 06:13:00,1.62427,1.62444,1.62409,1.62409,359500002.0
2005-01-06 06:14:00,1.62421,1.62421,1.6235,1.62388,370600000.0
2005-01-06 06:15:00,1.62395,1.62414,1.62392,1.62414,161300000.0
2005-01-06 06:16:00,1.62405,1.62417,1.6238,1.62399,198500000.0
2005-01-06 06:17:00,1.62384,1.62403,1.62367,1.62397,167700001.0
2005-01-06 06:18:00,1.62415,1.62431,1.62386,1.62386,239200001.0
2005-01-06 06:19:00,1.62383,1.62428,1.62383,1.62428,195600001.0
2005-01-06 06:20:00,1.62418,1.62418,1.62362,1.62362,267500001.0
2005-01-06 06:21:00,1.6238,1.62451,1.6238,1.6243,203000000.0
2005-01-06 06:22:00,1.62418,1.62441,1.62416,1.62429,230800000.0
2005-01-06 06:23:00,1.62416,1.62437,1.62381,1.62382,290400001.0
2005-01-06 06:24:00,1.62359,1.62365,1.62342,1.62346,316200001.0
2005-01-06 06:25:00,1.62345,1.62377,1.62345,1.62377,266300002.0
2005-01-06 06:26:00,1.62377,1.62389,1.62369,1.62385,356100000.0
2005-01-06 06:27:00,1.62382,1.62394,1.62378,1.62385,360700001.0
2005-01-06 06:28:00,1.62395,1.6241,1.62383,1.62395,379900001.0
2005-01-06 06:29:00,1.6239,1.62397,1.62375,1.62375,117800002.0
2005-01-06 06:30:00,1.62383,1.62409,1.62378,1.62393,240700000.0
2005-01-06 06:31:00,1.62398,1.62405,1.62385,1.62397,108500000.0
2005-01-06 06:32:00,1.6236,1.6237,1.6235,1.6236,276200002.0
2005-01-06 06:33:00,1.62396,1.62407,1.62386,1.62393,276200002.0
2005-01-06 06:34:00,1.62399,1.62404,1.62386,1.62395,235200000.0
2005-01-06 06:35:00,1.62377,1.62402,1.62375,1.62379,147800000.0
2005-01-06 06:36:00,1.62382,1.62385,1.6237,1.6237,84000000.0
2005-01-06 06:37:00,1.62365,1.62381,1.62365,1.62376,224100000.0
2005-01-06 06:38:00,1.62378,1.62398,1.62367,1.62369,134300001.0
2005-01-06 06:39:00,1.62376,1.62388,1.62373,1.62377,36300000.0
2005-01-06 06:40:00,1.62377,1.62385,1.62369,1.62371,133900000.0
2005-01-06 06:41:00,1.62367,1.62375,1.6236,1.62373,157600000.0
2005-01-06 06:42:00,1.62364,1.62399,1.62335,1.62335,240400000.0
2005-01-06 06:43:00,1.62339,1.62388,1.62331,1.62385,133700000.0
2005-01-06 06:44:00,1.62396,1.62409,1.62385,1.62385,285200001.0
2005-01-06 06:45:00,1.6239,1.62395,1.6238,1.62391,251400000.0
2005-01-06 06:46:00,1.62393,1.62412,1.62389,1.62406,230900000.0
2005-01-06 06:47:00,1.624,1.62418,1.62394,1.62406,258800000.0
2005-01-06 06:48:00,1.62377,1.62399,1.62359,1.62388,27800000.0
2005-01-06 06:49:00,1.62395,1.62426,1.62394,1.62405,279400000.0
2005-01-06 06:50:00,1.6243,1.62443,1.62418,1.6242,40700000.0
2005-01-06 06:51:00,1.62435,1.62435,1.62383,1.62404,32700000.0
2005-01-06 06:52:00,1.62393,1.62423,1.62393,1.62417,236600000.0
2005-01-06 06:53:00,1.62422,1.6245,1.62411,1.62419,245500001.0
2005-01-06 06:54:00,1.62419,1.6245,1.62398,1.62416,412300000.0
2005-01-06 06:55:00,1.62417,1.62433,1.62405,1.62411,360200002.0
2005-01-06 06:56:00,1.62385,1.62385,1.62313,1.62367,54800000.0
2005-01-06 06:57:00,1.62382,1.62393,1.62363,1.62363,73700000.0
2005-01-06 06:58:00,1.62354,1.62376,1.62339,1.62376,229500000.0
2005-01-06 06:59:00,1.62363,1.62388,1.62345,1.62345,284600001.0
2005-01-06 07:00:00,1.6238,1.62381,1.62365,1.62365,122300000.0
2005-01-06 07:01:00,1.62349,1.6237,1.62347,1.6237,292700000.0
2005-01-06 07:02:00,1.62364,1.62381,1.6236,1.62381,412700000.0
2005-01-06 07:03:00,1.62376,1.62389,1.62374,1.62377,219000001.0
2005-01-06 07:04:00,1.62361,1.62377,1.62347,1.62372,345400000.0
2005-01-06 07:05:00,1.62369,1.62369,1.62345,1.6235,121000000.0
2005-01-06 07:06:00,1.6237,1.624,1.62369,1.62379,218400001.0
2005-01-06 07:07:00,1.62374,1.62374,1.62246,1.62338,166000000.0
2005-01-06 07:08:00,1.62348,1.62349,1.62326,1.62334,247000000.0
2005-01-06 07:09:00,1.62329,1.62351,1.62327,1.62336,213400002.0
2005-01-06 07:10:00,1.62348,1.62348,1.62318,1.62333,415200001.0
2005-01-06 07:11:00,1.62322,1.62325,1.62304,1.62313,354100001.0
2005-01-06 07:12:00,1.62312,1.62342,1.6231,1.62334,307800000.0
2005-01-06 07:13:00,1.62332,1.62332,1.62302,1.62306,246200000.0
2005-01-06 07:14:00,1.62327,1.62334,1.62319,1.62324,571900001.0
2005-01-06 07:15:00,1.62344,1.62346,1.62318,1.62346,220300000.0
2005-01-06 07:16:00,1.62334,1.62342,1.62319,1.62342,191000001.0
2005-01-06 07:17:00,1.62331,1.62331,1.62303,1.62309,204600000.0
2005-01-06 07:18:00,1.62306,1.62346,1.62305,1.62331,454100000.0
2005-01-06 07:19:00,1.62329,1.62347,1.62317,1.62342,339200002.0
2005-01-06 07:20:00,1.6235,1.62362,1.62332,1.62349,455300002.0
2005-01-06 07:21:00,1.6235,1.62362,1.62337,1.62344,268300002.0
2005-01-06 07:22:00,1.62345,1.62365,1.62338,1.62343,309600000.0
2005-01-06 07:23:00,1.62341,1.62349,1.62318,1.62331,426300001.0
2005-01-06 07:24:00,1.62318,1.62343,1.62317,1.62336,324500002.0
2005-01-06 07:25:00,1.6233,1.62347,1.62324,1.62336,329400000.0
2005-01-06 07:26:00,1.62349,1.62371,1.62342,1.62361,267700000.0
2005-01-06 07:27:00,1.62353,1.62353,1.62258,1.62322,164000001.0
2005-01-06 07:28:00,1.62307,1.62316,1.62301,1.62312,262900001.0
2005-01-06 07:29:00,1.62232,1.62302,1.62231,1.62262,234400000.0
2005-01-06 07:30:00,1.62271,1.62301,1.62271,1.62299,494500000.0
2005-01-06 07:31:00,1.6231,1.62332,1.62307,1.62331,251200000.0
2005-01-06 07:32:00,1.62329,1.62341,1.62316,1.6233,390900001.0
2005-01-06 07:33:00,1.62312,1.62328,1.623,1.62305,452600001.0
2005-01-06 07:34:00,1.62324,1.62337,1.62301,1.62324,262900000.0
2005-01-06 07:35:00,1.62314,1.62329,1.62286,1.62286,239600000.0
2005-01-06 07:36:00,1.62297,1.62321,1.62293,1.62313,356800001.0
2005-01-06 07:37:00,1.62333,1.62337,1.62306,1.62319,248600002.0
2005-01-06 07:38:00,1.62309,1.62318,1.62299,1.62302,23000000.0
2005-01-06 07:39:00,1.62303,1.62325,1.62301,1.62314,415100000.0
2005-01-06 07:40:00,1.62308,1.62319,1.62295,1.62302,300400000.0
2005-01-06 07:41:00,1.62311,1.62338,1.62304,1.62315,634900003.0
2005-01-06 07:42:00,1.62307,1.62307,1.62239,1.62239,293700000.0
2005-01-06 07:43:00,1.62291,1.62318,1.6228,1.62286,175300000.0
2005-01-06 07:44:00,1.6229,1.6229,1.62271,1.62284,413200002.0
2005-01-06 07:45:00,1.62295,1.62329,1.62295,1.62319,364400000.0
2005-01-06 07:46:00,1.62326,1.62345,1.62301,1.62303,453900001.0
2005-01-06 07:47:00,1.62316,1.62372,1.62312,1.62358,631400002.0
2005-01-06 07:48:00,1.62301,1.62342,1.62298,1.62298,869000003.0
2005-01-06 07:49:00,1.62323,1.624,1.62309,1.624,604700000.0
2005-01-06 07:50:00,1.6241,1.62422,1.62393,1.624,635000003.0
2005-01-06 07:51:00,1.62412,1.62412,1.62343,1.62346,557900000.0
2005-01-06 07:52:00,1.62339,1.62374,1.62323,1.62364,437700001.0
2005-01-06 07:53:00,1.6237,1.62393,1.62355,1.62377,554300000.0
2005-01-06 07:54:00,1.62376,1.62407,1.6236,1.6236,431200001.0
2005-01-06 07:55:00,1.62359,1.6237,1.6235,1.62354,349700000.0
2005-01-06 07:56:00,1.62401,1.62423,1.62382,1.6239,661300001.0
2005-01-06 07:57:00,1.62426,1.62461,1.62426,1.62446,530000000.0
2005-01-06 07:58:00,1.62478,1.62502,1.62473,1.62488,680400002.0
2005-01-06 07:59:00,1.62477,1.62477,1.62413,1.62413,473600002.0
2005-01-06 08:00:00,1.62419,1.6245,1.62403,1.62435,434000003.0
2005-01-06 08:01:00,1.62396,1.62435,1.62392,1.62412,470300001.0
2005-01-06 08:02:00,1.62403,1.62441,1.62375,1.62441,248300000.0
2005-01-06 08:03:00,1.62433,1.62447,1.62409,1.62434,481600002.0
2005-01-06 08:04:00,1.6244,1.62482,1.62426,1.62466,412900001.0
2005-01-06 08:05:00,1.6247,1.6247,1.62403,1.62403,318700003.0
2005-01-06 08:06:00,1.62424,1.62453,1.62412,1.62452,677600002.0
2005-01-06 08:07:00,1.62435,1.62463,1.62432,1.62442,501300001.0
2005-01-06 08:08:00,1.62463,1.62468,1.62437,1.62453,395400000.0
2005-01-06 08:09:00,1.62449,1.62467,1.62435,1.62438,488600000.0
2005-01-06 08:10:00,1.62439,1.62453,1.62414,1.62432,512500000.0
2005-01-06 08:11:00,1.62423,1.62423,1.62389,1.62409,274600001.0
2005-01-06 08:12:00,1.62428,1.62479,1.62423,1.62463,387800000.0
2005-01-06 08:13:00,1.62471,1.62471,1.62429,1.62441,212800000.0
2005-01-06 08:14:00,1.62452,1.62493,1.62432,1.62432,94500000.0
2005-01-06 08:15:00,1.62418,1.62444,1.62418,1.62444,284400000.0
2005-01-06 08:16:00,1.62436,1.62464,1.624,1.624,275600000.0
2005-01-06 08:17:00,1.62397,1.62414,1.62392,1.62398,334700005.0
2005-01-06 08:18:00,1.62404,1.62452,1.62404,1.62452,210900000.0
2005-01-06 08:19:00,1.62459,1.62468,1.62448,1.62464,295300000.0
2005-01-06 08:20:00,1.62464,1.6248,1.62455,1.62457,280900000.0
2005-01-06 08:21:00,1.62466,1.62489,1.62456,1.62464,545900003.0
2005-01-06 08:22:00,1.62456,1.62456,1.62361,1.62361,341400002.0
2005-01-06 08:23:00,1.62361,1.62484,1.62361,1.62484,309700002.0
2005-01-06 08:24:00,1.62505,1.62514,1.62486,1.62488,494900002.0
2005-01-06 08:25:00,1.62486,1.62486,1.62454,1.62461,556700000.0
2005-01-06 08:26:00,1.6222,1.6227,1.6219,1.6226,325700000.0
2005-01-06 08:27:00,1.62474,1.62501,1.62454,1.62454,325700000.0
2005-01-06 08:28:00,1.62453,1.62491,1.62452,1.62491,630000003.0
2005-01-06 08:29:00,1.62476,1.62486,1.62459,1.62463,369300000.0
2005-01-06 08:30:00,1.62457,1.62475,1.62441,1.62449,473300001.0
2005-01-06 08:31:00,1.62442,1.62462,1.62429,1.62443,283700000.0
2005-01-06 08:32:00,1.6244,1.62459,1.62434,1.62452,324900002.0
2005-01-06 08:33:00,1.62466,1.62469,1.62453,1.62466,191600000.0
2005-01-06 08:34:00,1.6245,1.62452,1.62423,1.62426,613600000.0
2005-01-06 08:35:00,1.62427,1.62442,1.62419,1.62422,485600001.0
2005-01-06 08:36:00,1.62422,1.62448,1.62415,1.62434,478400003.0
2005-01-06 08:37:00,1.62408,1.62435,1.62403,1.62429,279500000.0
2005-01-06 08:38:00,1.6243,1.62435,1.62403,1.62411,293200000.0
2005-01-06 08:39:00,1.62402,1.62406,1.62373,1.62377,549100002.0
2005-01-06 08:40:00,1.62359,1.62417,1.62359,1.62362,305300000.0
2005-01-06 08:41:00,1.62417,1.62417,1.62372,1.62373,514300002.0
2005-01-06 08:42:00,1.62377,1.62397,1.62369,1.62369,424600000.0
2005-01-06 08:43:00,1.62378,1.624,1.6236,1.62369,280100001.0
2005-01-06 08:44:00,1.62374,1.6239,1.62369,1.6238,483500000.0
2005-01-06 08:45:00,1.62409,1.62432,1.62392,1.62404,666300001.0
2005-01-06 08:46:00,1.62404,1.62433,1.62396,1.62409,771300003.0
2005-01-06 08:47:00,1.62433,1.62457,1.62423,1.62437,530200000.0
2005-01-06 08:48:00,1.6242,1.6245,1.62404,1.62413,392100001.0
2005-01-06 08:49:00,1.62361,1.62425,1.62361,1.62374,524400001.0
2005-01-06 08:50:00,1.62418,1.62438,1.62375,1.62401,514300003.0
2005-01-06 08:51:00,1.62417,1.62423,1.62384,1.62404,552900000.0
2005-01-06 08:52:00,1.62422,1.62458,1.62415,1.62442,564700000.0
2005-01-06 08:53:00,1.62461,1.62471,1.62402,1.62421,463100000.0
2005-01-06 08:54:00,1.62387,1.62412,1.62331,1.62347,691600001.0
2005-01-06 08:55:00,1.62363,1.62378,1.62333,1.62341,623400001.0
2005-01-06 08:56:00,1.62318,1.62359,1.62305,1.62319,576000004.0
2005-01-06 08:57:00,1.62331,1.62349,1.6231,1.62331,503000001.0
2005-01-06 08:58:00,1.62393,1.62393,1.62308,1.62308,490600000.0
2005-01-06 08:59:00,1.62346,1.62352,1.62292,1.623,352600000.0
2005-01-06 09:00:00,1.62294,1.62332,1.62244,1.62262,485800001.0
2005-01-06 09:01:00,1.62333,1.62363,1.62299,1.62308,401600001.0
2005-01-06 09:02:00,1.62353,1.62354,1.62301,1.62301,671900001.0
2005-01-06 09:03:00,1.62314,1.62344,1.6231,1.62334,597500001.0
2005-01-06 09:04:00,1.62372,1.62372,1.62315,1.62315,650100005.0
2005-01-06 09:05:00,1.6231,1.62317,1.62277,1.62282,563800001.0
2005-01-06 09:06:00,1.62214,1.62262,1.62203,1.62228,572900000.0
2005-01-06 09:07:00,1.62255,1.62265,1.62238,1.62262,431400001.0
2005-01-06 09:08:00,1.62277,1.62294,1.62259,1.62279,218400000.0
2005-01-06 09:09:00,1.62263,1.62279,1.62255,1.62266,273400000.0
2005-01-06 09:10:00,1.62237,1.62258,1.62226,1.62226,369300000.0
2005-01-06 09:11:00,1.6223,1.62256,1.62226,1.62227,500500001.0
2005-01-06 09:12:00,1.62222,1.62272,1.62222,1.62271,458200003.0
2005-01-06 09:13:00,1.6227,1.62287,1.6226,1.6226,480200001.0
2005-01-06 09:14:00,1.6229,1.62296,1.62263,1.62287,319200001.0
2005-01-06 09:15:00,1.62299,1.6231,1.62277,1.62305,354400000.0
2005-01-06 09:16:00,1.62314,1.62345,1.62312,1.62318,555500000.0
2005-01-06 09:17:00,1.62326,1.62349,1.62321,1.62324,544100001.0
2005-01-06 09:18:00,1.62309,1.62318,1.62287,1.62298,185000000.0
2005-01-06 09:19:00,1.6228,1.6229,1.62242,1.62242,531000001.0
2005-01-06 09:20:00,1.62269,1.62316,1.62257,1.62257,244800000.0
2005-01-06 09:21:00,1.62269,1.62295,1.62245,1.62245,335900002.0
2005-01-06 09:22:00,1.62248,1.62283,1.62248,1.62264,343600000.0
2005-01-06 09:23:00,1.62276,1.62282,1.62221,1.62221,397500000.0
2005-01-06 09:24:00,1.62222,1.62263,1.62211,1.62224,327200001.0
2005-01-06 09:25:00,1.62225,1.62235,1.6222,1.62226,423000001.0
2005-01-06 09:26:00,1.62206,1.6223,1.62184,1.62214,548500001.0
2005-01-06 09:27:00,1.62278,1.6231,1.62219,1.62245,366400000.0
2005-01-06 09:28:00,1.62273,1.62305,1.62262,1.62283,479000001.0
2005-01-06 09:29:00,1.62267,1.62276,1.62208,1.62243,458400002.0
2005-01-06 09:30:00,1.62237,1.62275,1.62194,1.62221,738400002.0
2005-01-06 09:31:00,1.62268,1.62332,1.62211,1.62315,383700000.0
2005-01-06 09:32:00,1.62361,1.62421,1.6229,1.6233,402700001.0
2005-01-06 09:33:00,1.62359,1.62393,1.62324,1.62365,247200001.0
2005-01-06 09:34:00,1.6236,1.6236,1.62276,1.62276,495000002.0
2005-01-06 09:35:00,1.62292,1.62292,1.62213,1.62263,254400000.0
2005-01-06 09:36:00,1.62284,1.62303,1.62253,1.62253,437200000.0
2005-01-06 09:37:00,1.6226,1.62263,1.62185,1.62217,490900001.0
2005-01-06 09:38:00,1.62249,1.62323,1.62222,1.62298,438500000.0
2005-01-06 09:39:00,1.62319,1.62322,1.62261,1.62261,410700001.0
2005-01-06 09:40:00,1.62305,1.62339,1.62219,1.62307,381900001.0
2005-01-06 09:41:00,1.62318,1.62327,1.62014,1.62212,484100001.0
2005-01-06 09:42:00,1.62255,1.6227,1.62204,1.62234,476500001.0
2005-01-06 09:43:00,1.62238,1.62269,1.62185,1.62212,322500001.0
2005-01-06 09:44:00,1.62211,1.62262,1.62153,1.62168,449900001.0
2005-01-06 09:45:00,1.62245,1.62291,1.62151,1.62151,513000002.0
2005-01-06 09:46:00,1.62223,1.62244,1.62137,1.62178,289700000.0
2005-01-06 09:47:00,1.62182,1.62257,1.62159,1.62214,407300001.0
2005-01-06 09:48:00,1.62203,1.62277,1.62152,1.62249,328100000.0
2005-01-06 09:49:00,1.62252,1.62253,1.62154,1.62173,629800002.0
2005-01-06 09:50:00,1.62176,1.62217,1.62174,1.62189,429400000.0
2005-01-06 09:51:00,1.62209,1.6224,1.62141,1.62141,512600000.0
2005-01-06 09:52:00,1.62172,1.62221,1.62141,1.62185,455000001.0
2005-01-06 09:53:00,1.62187,1.62198,1.6202,1.62078,363400002.0
2005-01-06 09:54:00,1.62063,1.62179,1.62063,1.62142,515200001.0
2005-01-06 09:55:00,1.62149,1.62185,1.62143,1.62172,502400001.0
2005-01-06 09:56:00,1.62171,1.62226,1.62171,1.62226,413500001.0
2005-01-06 09:57:00,1.62234,1.62243,1.62178,1.62178,580900002.0
2005-01-06 09:58:00,1.6219,1.6219,1.62162,1.62174,716300001.0
2005-01-06 09:59:00,1.6216,1.62199,1.62142,1.62174,622900002.0
2005-01-06 10:00:00,1.62196,1.6225,1.62196,1.6225,280100001.0
2005-01-06 10:01:00,1.62278,1.62281,1.62222,1.62222,655700001.0
2005-01-06 10:02:00,1.62193,1.62203,1.62129,1.62129,610900000.0
2005-01-06 10:03:00,1.62168,1.62206,1.62143,1.6219,384500001.0
2005-01-06 10:04:00,1.6221,1.62218,1.62157,1.62218,421000001.0
2005-01-06 10:05:00,1.62185,1.6221,1.62185,1.62195,382900001.0
2005-01-06 10:06:00,1.6221,1.62256,1.6221,1.6225,506900001.0
2005-01-06 10:07:00,1.62236,1.62342,1.62205,1.62308,552600000.0
2005-01-06 10:08:00,1.62389,1.62438,1.62282,1.62384,503500000.0
2005-01-06 10:09:00,1.62402,1.62402,1.62337,1.62339,495800000.0
2005-01-06 10:10:00,1.62396,1.62396,1.62331,1.62342,373900001.0
2005-01-06 10:11:00,1.62324,1.62333,1.62297,1.6232,368200001.0
2005-01-06 10:12:00,1.62328,1.62369,1.62283,1.62354,463400002.0
2005-01-06 10:13:00,1.62384,1.62397,1.62342,1.62342,504200001.0
2005-01-06 10:14:00,1.62364,1.62364,1.62319,1.62332,548000001.0
2005-01-06 10:15:00,1.62326,1.62382,1.62326,1.62374,455000002.0
2005-01-06 10:16:00,1.62391,1.62456,1.6237,1.62398,333700000.0
2005-01-06 10:17:00,1.62413,1.62413,1.62358,1.62362,328600001.0
2005-01-06 10:18:00,1.62363,1.62375,1.62346,1.62347,431000001.0
2005-01-06 10:19:00,1.62363,1.62374,1.62356,1.62363,342600001.0
2005-01-06 10:20:00,1.62367,1.62376,1.62342,1.62376,502400000.0
2005-01-06 10:21:00,1.62398,1.62398,1.62312,1.62312,420300002.0
2005-01-06 10:22:00,1.62277,1.62277,1.62021,1.62023,352000001.0
2005-01-06 10:23:00,1.62269,1.62276,1.62026,1.62219,516100000.0
2005-01-06 10:24:00,1.62253,1.62269,1.62158,1.62158,400300000.0
2005-01-06 10:25:00,1.62165,1.62165,1.6204,1.62084,409900000.0
2005-01-06 10:26:00,1.62097,1.62104,1.61871,1.61998,524100001.0
2005-01-06 10:27:00,1.62024,1.62108,1.62024,1.62045,411600000.0
2005-01-06 10:28:00,1.62105,1.62196,1.61933,1.61997,688100003.0
2005-01-06 10:29:00,1.62026,1.62129,1.61966,1.62029,521600001.0
2005-01-06 10:30:00,1.62062,1.62117,1.62053,1.62077,684600002.0
2005-01-06 10:31:00,1.62059,1.62059,1.61943,1.62019,497500001.0
2005-01-06 10:32:00,1.62053,1.62073,1.6197,1.6197,538100001.0
2005-01-06 10:33:00,1.61962,1.61999,1.61351,1.61999,463700000.0
2005-01-06 10:34:00,1.62012,1.62044,1.61424,1.61437,404900001.0
2005-01-06 10:35:00,1.61456,1.62066,1.61456,1.62056,486500000.0
2005-01-06 10:36:00,1.6211,1.62149,1.62065,1.62121,517400001.0
2005-01-06 10:37:00,1.62129,1.62143,1.62103,1.62111,530800002.0
2005-01-06 10:38:00,1.62122,1.62146,1.62075,1.62084,466700003.0
2005-01-06 10:39:00,1.62103,1.62151,1.62088,1.62111,488300004.0
2005-01-06 10:40:00,1.62124,1.62124,1.62088,1.62113,326300001.0
2005-01-06 10:41:00,1.62092,1.62126,1.62077,1.62083,682300000.0
2005-01-06 10:42:00,1.62133,1.62159,1.62051,1.62075,399500001.0
2005-01-06 10:43:00,1.62068,1.62141,1.62042,1.62086,380700001.0
2005-01-06 10:44:00,1.62143,1.62143,1.6206,1.62112,602100000.0
2005-01-06 10:45:00,1.62103,1.62193,1.62103,1.6216,532400001.0
2005-01-06 10:46:00,1.62153,1.62153,1.61886,1.62054,300800000.0
2005-01-06 10:47:00,1.62097,1.62119,1.61915,1.62098,405800001.0
2005-01-06 10:48:00,1.619,1.62079,1.61888,1.62025,544200002.0
2005-01-06 10:49:00,1.62066,1.62129,1.62045,1.62045,409200000.0
2005-01-06 10:50:00,1.62056,1.62089,1.61973,1.62057,519000002.0
2005-01-06 10:51:00,1.62012,1.62043,1.6129,1.62028,466300001.0
2005-01-06 10:52:00,1.62092,1.62145,1.62092,1.6211,318900000.0
2005-01-06 10:53:00,1.62105,1.62148,1.62095,1.62119,341600001.0
2005-01-06 10:54:00,1.62109,1.62109,1.62069,1.62076,450000001.0
2005-01-06 10:55:00,1.62123,1.62123,1.62062,1.62062,461700000.0
2005-01-06 10:56:00,1.62111,1.62111,1.61951,1.6206,494600001.0
2005-01-06 10:57:00,1.62083,1.62189,1.62012,1.62135,327000001.0
2005-01-06 10:58:00,1.62116,1.62254,1.62042,1.62141,458900000.0
2005-01-06 10:59:00,1.62161,1.622,1.62134,1.62136,851200004.0
2005-01-06 11:00:00,1.62151,1.6225,1.62075,1.62213,521500001.0
2005-01-06 11:01:00,1.62201,1.62281,1.62201,1.62232,643700003.0
2005-01-06 11:02:00,1.62131,1.62243,1.62122,1.62183,537900000.0
2005-01-06 11:03:00,1.62202,1.62231,1.62071,1.62198,215500000.0
2005-01-06 11:04:00,1.62177,1.62177,1.6207,1.62078,529900000.0
2005-01-06 11:05:00,1.62092,1.62156,1.62092,1.62146,525600001.0
2005-01-06 11:06:00,1.62173,1.62173,1.62119,1.62148,599700000.0
2005-01-06 11:07:00,1.6214,1.6215,1.62111,1.62111,285400001.0
2005-01-06 11:08:00,1.62126,1.6216,1.62121,1.6216,363300000.0
2005-01-06 11:09:00,1.62119,1.62162,1.62113,1.62113,434600001.0
2005-01-06 11:10:00,1.62095,1.62152,1.62069,1.62116,463600000.0
2005-01-06 11:11:00,1.62103,1.62128,1.62086,1.62103,516800000.0
2005-01-06 11:12:00,1.62099,1.62156,1.62099,1.62127,484600000.0
2005-01-06 11:13:00,1.62129,1.62129,1.62048,1.62048,403800000.0
2005-01-06 11:14:00,1.62036,1.62053,1.62021,1.62021,418000001.0
2005-01-06 11:15:00,1.62065,1.62065,1.62027,1.62041,464900000.0
2005-01-06 11:16:00,1.62051,1.62131,1.62041,1.62115,450100002.0
2005-01-06 11:17:00,1.62159,1.62193,1.62118,1.62137,418900000.0
2005-01-06 11:18:00,1.62151,1.62176,1.62129,1.62129,340800000.0
2005-01-06 11:19:00,1.62126,1.62174,1.62104,1.62104,367300000.0
2005-01-06 11:20:00,1.62088,1.6212,1.62076,1.62085,593000001.0
2005-01-06 11:21:00,1.62109,1.62136,1.62092,1.62108,590700003.0
2005-01-06 11:22:00,1.62088,1.62133,1.62082,1.62107,581300000.0
2005-01-06 11:23:00,1.62116,1.62153,1.62114,1.62128,491400000.0
2005-01-06 11:24:00,1.62111,1.62156,1.62107,1.62137,453800003.0
2005-01-06 11:25:00,1.62162,1.62196,1.62092,1.62142,413300002.0
2005-01-06 11:26:00,1.62154,1.62188,1.62154,1.62166,536600003.0
2005-01-06 11:27:00,1.62158,1.62212,1.62157,1.62181,673200002.0
2005-01-06 11:28:00,1.6224,1.6225,1.62194,1.62218,366400000.0
2005-01-06 11:29:00,1.62216,1.6223,1.62195,1.62207,496600000.0
2005-01-06 11:30:00,1.62198,1.62198,1.62141,1.62141,487700001.0
2005-01-06 11:31:00,1.62125,1.62147,1.621,1.62131,658600001.0
2005-01-06 11:32:00,1.62148,1.6218,1.62148,1.6218,461600001.0
2005-01-06 11:33:00,1.62175,1.62188,1.62108,1.62108,467400001.0
2005-01-06 11:34:00,1.62116,1.6216,1.62111,1.62134,614100001.0
2005-01-06 11:35:00,1.6217,1.62197,1.62162,1.62179,517000001.0
2005-01-06 11:36:00,1.62186,1.62214,1.62185,1.622,465400000.0
2005-01-06 11:37:00,1.6222,1.62251,1.62189,1.6222,456700002.0
2005-01-06 11:38:00,1.62226,1.62241,1.62145,1.62168,540800002.0
2005-01-06 11:39:00,1.62144,1.62161,1.62092,1.62092,692700001.0
2005-01-06 11:40:00,1.6214,1.62192,1.62089,1.62158,727600001.0
2005-01-06 11:41:00,1.62183,1.62203,1.62134,1.62134,750600005.0
2005-01-06 11:42:00,1.62138,1.62138,1.62082,1.62105,503400002.0
2005-01-06 11:43:00,1.62103,1.62122,1.62068,1.62075,613300002.0
2005-01-06 11:44:00,1.62103,1.62103,1.62063,1.62066,634800004.0
2005-01-06 11:45:00,1.62077,1.62113,1.62074,1.62104,502200000.0
2005-01-06 11:46:00,1.62152,1.62152,1.62106,1.62106,494200001.0
2005-01-06 11:47:00,1.62092,1.62114,1.62073,1.62097,452600001.0
2005-01-06 11:48:00,1.62067,1.62089,1.6199,1.61994,591600001.0
2005-01-06 11:49:00,1.62056,1.62113,1.62037,1.62109,407200000.0
2005-01-06 11:50:00,1.62124,1.62164,1.62103,1.62121,368000002.0
2005-01-06 11:51:00,1.62148,1.62179,1.62081,1.62102,158700000.0
2005-01-06 11:52:00,1.62088,1.62136,1.62028,1.62072,207800000.0
2005-01-06 11:53:00,1.6206,1.6206,1.61982,1.61986,210600001.0
2005-01-06 11:54:00,1.62053,1.62129,1.62023,1.62114,324300000.0
2005-01-06 11:55:00,1.621,1.6217,1.62024,1.62154,462700002.0
2005-01-06 11:56:00,1.62186,1.62205,1.62084,1.62121,390400000.0
2005-01-06 11:57:00,1.62089,1.62118,1.62065,1.62077,501400001.0
2005-01-06 11:58:00,1.62089,1.62099,1.62013,1.6203,490400000.0
2005-01-06 11:59:00,1.62044,1.62104,1.62024,1.62062,391900000.0
2005-01-06 12:00:00,1.62096,1.62132,1.62063,1.62107,487000001.0
2005-01-06 12:01:00,1.62048,1.62121,1.62048,1.62074,494400002.0
2005-01-06 12:02:00,1.62114,1.62118,1.62093,1.62111,394500001.0
2005-01-06 12:03:00,1.62127,1.62127,1.62074,1.62102,391000001.0
2005-01-06 12:04:00,1.62112,1.6214,1.62083,1.62083,390400000.0
2005-01-06 12:05:00,1.62147,1.62147,1.62077,1.62116,375300002.0
2005-01-06 12:06:00,1.62099,1.62137,1.62089,1.62113,414300000.0
2005-01-06 12:07:00,1.62113,1.62168,1.62111,1.62161,299600001.0
2005-01-06 12:08:00,1.62155,1.62159,1.62102,1.62131,476500000.0
2005-01-06 12:09:00,1.62157,1.62165,1.61984,1.621,358900000.0
2005-01-06 12:10:00,1.62099,1.62127,1.62076,1.62114,364000000.0
2005-01-06 12:11:00,1.62125,1.6216,1.62114,1.62157,238200000.0
2005-01-06 12:12:00,1.62182,1.62182,1.62148,1.62165,223800001.0
2005-01-06 12:13:00,1.62154,1.6218,1.6213,1.62143,517700001.0
2005-01-06 12:14:00,1.62146,1.62146,1.62043,1.62095,675300004.0
2005-01-06 12:15:00,1.62128,1.62132,1.62058,1.62058,313000001.0
2005-01-06 12:16:00,1.62049,1.62064,1.62026,1.62048,396700002.0
2005-01-06 12:17:00,1.62071,1.62176,1.62062,1.62105,238400003.0
2005-01-06 12:18:00,1.62152,1.62153,1.62064,1.62129,319700000.0
2005-01-06 12:19:00,1.62159,1.62161,1.62123,1.62123,428200000.0
2005-01-06 12:20:00,1.62101,1.62119,1.62095,1.62113,425500000.0
2005-01-06 12:21:00,1.62133,1.62184,1.62117,1.62161,392400002.0
2005-01-06 12:22:00,1.62197,1.62197,1.62153,1.62172,311400000.0
2005-01-06 12:23:00,1.62158,1.62191,1.62046,1.62161,353200000.0
2005-01-06 12:24:00,1.62164,1.62192,1.62135,1.62135,598400000.0
2005-01-06 12:25:00,1.62147,1.62191,1.62054,1.6215,397400000.0
2005-01-06 12:26:00,1.62176,1.62178,1.62117,1.62146,432800001.0
2005-01-06 12:27:00,1.6213,1.62191,1.62041,1.62045,433900000.0
2005-01-06 12:28:00,1.62128,1.62139,1.62051,1.62065,501800002.0
2005-01-06 12:29:00,1.62116,1.62193,1.62074,1.62074,720200002.0
2005-01-06 12:30:00,1.621,1.6217,1.62093,1.62149,550600002.0
2005-01-06 12:31:00,1.62184,1.62184,1.62126,1.62149,688900002.0
2005-01-06 12:32:00,1.6221,1.62248,1.62208,1.62217,627000002.0
2005-01-06 12:33:00,1.62228,1.62274,1.62221,1.62249,63100001.0
2005-01-06 12:34:00,1.62244,1.62255,1.62174,1.62188,629700000.0
2005-01-06 12:35:00,1.62175,1.62229,1.6213,1.62209,603300003.0
2005-01-06 12:36:00,1.62241,1.62241,1.62087,1.62088,421400002.0
2005-01-06 12:37:00,1.62165,1.62236,1.62152,1.62218,516200000.0
2005-01-06 12:38:00,1.62227,1.62263,1.62107,1.62107,703800003.0
2005-01-06 12:39:00,1.62208,1.62241,1.62116,1.62206,512500003.0
2005-01-06 12:40:00,1.62246,1.62263,1.62225,1.6224,582200002.0
2005-01-06 12:41:00,1.62252,1.62307,1.62252,1.62256,265200000.0
2005-01-06 12:42:00,1.62278,1.62286,1.62243,1.62254,383600002.0
2005-01-06 12:43:00,1.62244,1.62279,1.62198,1.62233,429400002.0
2005-01-06 12:44:00,1.62227,1.62291,1.62223,1.62263,394500001.0
2005-01-06 12:45:00,1.62316,1.62324,1.62269,1.62312,431200000.0
2005-01-06 12:46:00,1.62312,1.62313,1.62253,1.6226,419300000.0
2005-01-06 12:47:00,1.62276,1.62278,1.62254,1.62267,365000000.0
2005-01-06 12:48:00,1.62273,1.62313,1.62258,1.62313,435500002.0
2005-01-06 12:49:00,1.62308,1.62337,1.6228,1.62304,509900001.0
2005-01-06 12:50:00,1.62325,1.62329,1.62258,1.62258,477600000.0
2005-01-06 12:51:00,1.62249,1.62291,1.62236,1.6225,420700002.0
2005-01-06 12:52:00,1.62262,1.62283,1.62256,1.62266,327800000.0
2005-01-06 12:53:00,1.62304,1.62329,1.6226,1.62289,305400001.0
2005-01-06 12:54:00,1.62286,1.6232,1.62269,1.62302,401500001.0
2005-01-06 12:55:00,1.62314,1.62314,1.62281,1.62296,480400001.0
2005-01-06 12:56:00,1.62278,1.62295,1.62257,1.62269,407800000.0
2005-01-06 12:57:00,1.62279,1.6234,1.62278,1.62278,546100002.0
2005-01-06 12:58:00,1.62313,1.62378,1.62313,1.62327,330000001.0
2005-01-06 12:59:00,1.62351,1.62368,1.62324,1.6233,659900001.0
2005-01-06 13:00:00,1.62323,1.62323,1.6229,1.6229,224400001.0
2005-01-06 13:01:00,1.62285,1.62312,1.62285,1.62303,388400001.0
2005-01-06 13:02:00,1.62286,1.62308,1.62275,1.62293,398800000.0
2005-01-06 13:03:00,1.62271,1.62283,1.62259,1.62269,454800003.0
2005-01-06 13:04:00,1.62273,1.62286,1.62269,1.62278,235300002.0
2005-01-06 13:05:00,1.62258,1.62258,1.62235,1.62257,164500000.0
2005-01-06 13:06:00,1.6229,1.62311,1.62253,1.62289,400400002.0
2005-01-06 13:07:00,1.62305,1.62314,1.62228,1.6224,325800001.0
2005-01-06 13:08:00,1.62284,1.62329,1.62247,1.62284,142900000.0
2005-01-06 13:09:00,1.62326,1.62329,1.62288,1.62298,293700001.0
2005-01-06 13:10:00,1.62317,1.62328,1.62315,1.62323,162600000.0
2005-01-06 13:11:00,1.62314,1.62337,1.62295,1.62306,381800000.0
2005-01-06 13:12:00,1.62307,1.62341,1.62293,1.623,293300001.0
2005-01-06 13:13:00,1.62309,1.62325,1.62297,1.6231,319800001.0
2005-01-06 13:14:00,1.62311,1.62323,1.62309,1.62309,308200000.0
2005-01-06 13:15:00,1.6231,1.62327,1.62297,1.6232,392000002.0
2005-01-06 13:16:00,1.62322,1.62343,1.62318,1.62318,168900001.0
2005-01-06 13:17:00,1.62324,1.62334,1.62323,1.62323,111800000.0
2005-01-06 13:18:00,1.62318,1.62343,1.62317,1.62323,287600000.0
2005-01-06 13:19:00,1.62302,1.62334,1.62287,1.62308,299300002.0
2005-01-06 13:20:00,1.62316,1.6233,1.62305,1.62311,220300001.0
2005-01-06 13:21:00,1.62312,1.62341,1.62312,1.62341,165300002.0
2005-01-06 13:22:00,1.62345,1.62358,1.62232,1.6225,252700002.0
2005-01-06 13:23:00,1.62321,1.62402,1.62294,1.62305,294900002.0
2005-01-06 13:24:00,1.62355,1.62367,1.62314,1.62332,221600000.0
2005-01-06 13:25:00,1.62299,1.62311,1.62282,1.62282,143300000.0
2005-01-06 13:26:00,1.62299,1.62306,1.6226,1.6227,188000001.0
2005-01-06 13:27:00,1.62257,1.62283,1.62233,1.62233,294600000.0
2005-01-06 13:28:00,1.62289,1.62333,1.62253,1.62333,539400001.0
2005-01-06 13:29:00,1.62275,1.62282,1.62243,1.62243,644000002.0
2005-01-06 13:30:00,1.62247,1.62272,1.62238,1.6227,547200000.0
2005-01-06 13:31:00,1.62322,1.62376,1.62269,1.62269,525600000.0
2005-01-06 13:32:00,1.62265,1.62332,1.62265,1.62313,229100000.0
2005-01-06 13:33:00,1.62308,1.62331,1.62307,1.62314,414900002.0
2005-01-06 13:34:00,1.62302,1.62302,1.6225,1.62277,325300000.0
2005-01-06 13:35:00,1.62313,1.62326,1.62279,1.62326,347200000.0
2005-01-06 13:36:00,1.6231,1.62324,1.62286,1.62286,470600002.0
2005-01-06 13:37:00,1.62271,1.62305,1.62271,1.62276,501600000.0
2005-01-06 13:38:00,1.62291,1.62343,1.62291,1.62309,424700001.0
2005-01-06 13:39:00,1.62311,1.62327,1.62284,1.62289,290600000.0
2005-01-06 13:40:00,1.62274,1.6232,1.62261,1.62261,368500001.0
2005-01-06 13:41:00,1.62313,1.62313,1.6226,1.62276,220500000.0
2005-01-06 13:42:00,1.62284,1.62332,1.62283,1.62324,184200000.0
2005-01-06 13:43:00,1.62334,1.62341,1.6224,1.62324,117700000.0
2005-01-06 13:44:00,1.6232,1.62336,1.6231,1.62332,251300001.0
2005-01-06 13:45:00,1.62319,1.62339,1.62217,1.62217,487900001.0
2005-01-06 13:46:00,1.62342,1.62358,1.62234,1.62284,410500000.0
2005-01-06 13:47:00,1.62261,1.62326,1.62261,1.62308,463200000.0
2005-01-06 13:48:00,1.6225,1.62301,1.6225,1.62301,240500000.0
2005-01-06 13:49:00,1.62326,1.62412,1.62304,1.6234,218000002.0
2005-01-06 13:50:00,1.62372,1.62409,1.62326,1.6233,281400000.0
2005-01-06 13:51:00,1.62333,1.62333,1.62218,1.62249,279000000.0
2005-01-06 13:52:00,1.62243,1.62334,1.62243,1.62264,401900001.0
2005-01-06 13:53:00,1.62276,1.62317,1.62256,1.62264,549800001.0
2005-01-06 13:54:00,1.62224,1.6224,1.62006,1.62183,377000000.0
2005-01-06 13:55:00,1.62201,1.62212,1.62167,1.62172,353300001.0
2005-01-06 13:56:00,1.62212,1.62244,1.6217,1.62203,412100001.0
2005-01-06 13:57:00,1.6219,1.62198,1.62132,1.62149,335400000.0
2005-01-06 13:58:00,1.6218,1.6221,1.62161,1.62186,310000004.0
2005-01-06 13:59:00,1.62167,1.62201,1.62156,1.62161,431900000.0
2005-01-06 14:00:00,1.62165,1.62207,1.62147,1.62175,297600001.0
2005-01-06 14:01:00,1.62207,1.62207,1.62148,1.62174,353200000.0
2005-01-06 14:02:00,1.62158,1.62158,1.62092,1.62094,263000000.0
2005-01-06 14:03:00,1.62034,1.6204,1.62013,1.62028,480200000.0
2005-01-06 14:04:00,1.62036,1.62064,1.62036,1.62052,402200000.0
2005-01-06 14:05:00,1.62059,1.62074,1.62044,1.62059,450500001.0
2005-01-06 14:06:00,1.62067,1.62093,1.62059,1.62084,353800000.0
2005-01-06 14:07:00,1.62082,1.62108,1.62063,1.62063,330100001.0
2005-01-06 14:08:00,1.62047,1.62049,1.62012,1.62013,448100004.0
2005-01-06 14:09:00,1.62002,1.62036,1.62001,1.62014,154100000.0
2005-01-06 14:10:00,1.62053,1.62099,1.62053,1.62099,279400001.0
2005-01-06 14:11:00,1.621,1.62112,1.62036,1.62112,122400001.0
2005-01-06 14:12:00,1.62072,1.62072,1.62003,1.62003,261200000.0
2005-01-06 14:13:00,1.61976,1.6202,1.61935,1.62008,168700000.0
2005-01-06 14:14:00,1.62018,1.62051,1.62017,1.62031,179600000.0
2005-01-06 14:15:00,1.62016,1.62033,1.61995,1.62011,355700002.0
2005-01-06 14:16:00,1.62014,1.62038,1.61998,1.62004,169700000.0
2005-01-06 14:17:00,1.61995,1.62023,1.61987,1.6202,630300001.0
2005-01-06 14:18:00,1.62029,1.62083,1.62011,1.6208,394000000.0
2005-01-06 14:19:00,1.62054,1.62099,1.62053,1.62053,352100000.0
2005-01-06 14:20:00,1.62043,1.62073,1.62042,1.62073,196900000.0
2005-01-06 14:21:00,1.62067,1.62086,1.62054,1.62055,377300000.0
2005-01-06 14:22:00,1.621,1.621,1.6203,1.62046,606100001.0
2005-01-06 14:23:00,1.62098,1.62098,1.61987,1.61989,147400000.0
2005-01-06 14:24:00,1.61993,1.62028,1.61983,1.61989,423300000.0
2005-01-06 14:25:00,1.62008,1.62032,1.61985,1.62013,573700000.0
2005-01-06 14:26:00,1.62005,1.62025,1.62002,1.62025,613600004.0
2005-01-06 14:27:00,1.62028,1.62076,1.62018,1.62018,452800000.0
2005-01-06 14:28:00,1.62054,1.62074,1.61998,1.62047,40600000.0
2005-01-06 14:29:00,1.62034,1.62047,1.61933,1.61965,45200001.0
2005-01-06 14:30:00,1.62003,1.62003,1.61935,1.61994,47400000.0
2005-01-06 14:31:00,1.61972,1.61995,1.61958,1.61976,52700000.0
2005-01-06 14:32:00,1.61984,1.62021,1.61976,1.62002,43500000.0
2005-01-06 14:33:00,1.61971,1.61997,1.61933,1.61985,33000000.0
2005-01-06 14:34:00,1.61972,1.62028,1.61963,1.62027,29400000.0
2005-01-06 14:35:00,1.62028,1.62028,1.61966,1.61966,28400000.0
2005-01-06 14:36:00,1.61984,1.61996,1.61887,1.61887,45200000.0
2005-01-06 14:37:00,1.61964,1.62002,1.6195,1.62002,58000000.0
2005-01-06 14:38:00,1.61996,1.62012,1.61948,1.61994,33700000.0
2005-01-06 14:39:00,1.61997,1.62028,1.61944,1.62016,30200000.0
2005-01-06 14:40:00,1.62014,1.6203,1.61992,1.62003,34800001.0
2005-01-06 14:41:00,1.6202,1.62021,1.62007,1.62016,43800000.0
2005-01-06 14:42:00,1.62023,1.62033,1.6192,1.6192,39800000.0
2005-01-06 14:43:00,1.61981,1.62032,1.61981,1.62012,56600000.0
2005-01-06 14:44:00,1.62043,1.62055,1.61983,1.61993,51400000.0
2005-01-06 14:45:00,1.61999,1.62018,1.61987,1.62005,50800000.0
2005-01-06 14:46:00,1.62021,1.62021,1.61999,1.62013,36400000.0
2005-01-06 14:47:00,1.62024,1.62051,1.61997,1.62051,30000000.0
2005-01-06 14:48:00,1.62058,1.62074,1.62041,1.62061,44800000.0
2005-01-06 14:49:00,1.62072,1.62072,1.62051,1.62054,44200000.0
2005-01-06 14:50:00,1.62067,1.62102,1.62067,1.62097,39600000.0
2005-01-06 14:51:00,1.62114,1.62114,1.62068,1.62072,42200000.0
2005-01-06 14:52:00,1.62081,1.62117,1.6208,1.62104,23600000.0
2005-01-06 14:53:00,1.62091,1.62118,1.62054,1.62104,33200000.0
2005-01-06 14:54:00,1.62119,1.62142,1.62045,1.62045,39700000.0
2005-01-06 14:55:00,1.62132,1.62156,1.62097,1.62119,38200000.0
2005-01-06 14:56:00,1.62161,1.62215,1.6215,1.62204,44200000.0
2005-01-06 14:57:00,1.62233,1.62291,1.62217,1.6224,42400000.0
2005-01-06 14:58:00,1.62247,1.62326,1.62226,1.62226,44800000.0
2005-01-06 14:59:00,1.62299,1.62323,1.62277,1.62277,64900000.0
2005-01-06 15:00:00,1.62285,1.62298,1.6225,1.6225,60800001.0
2005-01-06 15:01:00,1.6228,1.62329,1.62259,1.62312,19600000.0
2005-01-06 15:02:00,1.62305,1.62305,1.62279,1.62285,35700000.0
2005-01-06 15:03:00,1.62295,1.62404,1.62295,1.62356,68500000.0
2005-01-06 15:04:00,1.62377,1.62449,1.62373,1.62392,44800000.0
2005-01-06 15:05:00,1.62357,1.62363,1.62336,1.62338,41600000.0
2005-01-06 15:06:00,1.62331,1.62331,1.62282,1.62313,49600000.0
2005-01-06 15:07:00,1.62307,1.62321,1.62273,1.62305,27600000.0
2005-01-06 15:08:00,1.62324,1.62353,1.62245,1.62299,54200000.0
2005-01-06 15:09:00,1.62331,1.62352,1.62231,1.62231,55000000.0
2005-01-06 15:10:00,1.62275,1.62286,1.62207,1.62207,58000000.0
2005-01-06 15:11:00,1.62236,1.62257,1.62227,1.6224,28200000.0
2005-01-06 15:12:00,1.62224,1.62224,1.62129,1.62152,40400001.0
2005-01-06 15:13:00,1.62199,1.62199,1.62182,1.62193,38100000.0
2005-01-06 15:14:00,1.6218,1.62188,1.62169,1.62172,31400000.0
2005-01-06 15:15:00,1.62197,1.62206,1.62146,1.6219,38700000.0
2005-01-06 15:16:00,1.62147,1.62196,1.62136,1.62165,22400000.0
2005-01-06 15:17:00,1.62153,1.62209,1.62153,1.62209,47000000.0
2005-01-06 15:18:00,1.62227,1.62254,1.62195,1.62254,23200000.0
2005-01-06 15:19:00,1.62244,1.62244,1.62092,1.62092,34300000.0
2005-01-06 15:20:00,1.62208,1.62229,1.62165,1.6217,51700000.0
2005-01-06 15:21:00,1.62195,1.62231,1.62195,1.62213,33200000.0
2005-01-06 15:22:00,1.62221,1.62272,1.62205,1.62205,42200000.0
2005-01-06 15:23:00,1.62201,1.62201,1.62113,1.62151,33200000.0
2005-01-06 15:24:00,1.6219,1.6219,1.62112,1.62114,27600000.0
2005-01-06 15:25:00,1.62158,1.62158,1.62068,1.62068,60900001.0
2005-01-06 15:26:00,1.62086,1.62086,1.61999,1.62034,30000000.0
2005-01-06 15:27:00,1.62069,1.62122,1.62069,1.62078,46000000.0
2005-01-06 15:28:00,1.62087,1.6209,1.62015,1.62015,34400000.0
2005-01-06 15:29:00,1.62055,1.62055,1.62016,1.62025,45200000.0
2005-01-06 15:30:00,1.6203,1.62094,1.61985,1.62061,30400000.0
2005-01-06 15:31:00,1.62115,1.62122,1.62018,1.62048,62500000.0
2005-01-06 15:32:00,1.62077,1.62102,1.61979,1.61995,45600000.0
2005-01-06 15:33:00,1.6198,1.62065,1.61948,1.62065,59000000.0
2005-01-06 15:34:00,1.61889,1.62129,1.61889,1.62109,43600000.0
2005-01-06 15:35:00,1.6211,1.62136,1.6208,1.6208,31400000.0
2005-01-06 15:36:00,1.62148,1.62184,1.62124,1.62153,39400000.0
2005-01-06 15:37:00,1.622,1.62208,1.62136,1.62179,46800000.0
2005-01-06 15:38:00,1.62194,1.62206,1.62138,1.62155,40800000.0
2005-01-06 15:39:00,1.62203,1.62217,1.62142,1.62163,35200000.0
2005-01-06 15:40:00,1.62216,1.62237,1.62198,1.62204,24300000.0
2005-01-06 15:41:00,1.62209,1.62253,1.62186,1.62253,42400000.0
2005-01-06 15:42:00,1.62266,1.62295,1.62217,1.62241,25400000.0
2005-01-06 15:43:00,1.62281,1.62371,1.62262,1.6236,60100001.0
2005-01-06 15:44:00,1.62361,1.62361,1.62292,1.62336,24200000.0
2005-01-06 15:45:00,1.62309,1.62336,1.62304,1.62331,60700000.0
2005-01-06 15:46:00,1.62336,1.62349,1.62225,1.62225,47200000.0
2005-01-06 15:47:00,1.62247,1.62309,1.62247,1.62253,42000000.0
2005-01-06 15:48:00,1.62285,1.62285,1.62208,1.62222,37200000.0
2005-01-06 15:49:00,1.6229,1.62304,1.6225,1.62265,62600001.0
2005-01-06 15:50:00,1.62303,1.62332,1.62287,1.6229,23000000.0
2005-01-06 15:51:00,1.62327,1.62343,1.62284,1.62293,35000000.0
2005-01-06 15:52:00,1.6234,1.62344,1.6228,1.62326,36400000.0
2005-01-06 15:53:00,1.62303,1.62323,1.62291,1.62305,36000000.0
2005-01-06 15:54:00,1.62333,1.62353,1.62333,1.62338,33200000.0
2005-01-06 15:55:00,1.62354,1.62356,1.62295,1.62295,40800000.0
2005-01-06 15:56:00,1.62301,1.62375,1.62294,1.62373,21800000.0
2005-01-06 15:57:00,1.62348,1.62363,1.62342,1.62342,23400000.0
2005-01-06 15:58:00,1.62389,1.62389,1.62368,1.62382,27800000.0
2005-01-06 15:59:00,1.62424,1.62458,1.62406,1.62435,44200001.0
2005-01-06 16:00:00,1.62515,1.62541,1.62452,1.62452,36700000.0
2005-01-06 16:01:00,1.62497,1.62514,1.62485,1.62505,38700000.0
2005-01-06 16:02:00,1.6255,1.62558,1.62505,1.62505,34000000.0
2005-01-06 16:03:00,1.62499,1.62574,1.62498,1.6254,37400000.0
2005-01-06 16:04:00,1.62583,1.62616,1.62563,1.62584,48800001.0
2005-01-06 16:05:00,1.62601,1.6264,1.62575,1.62575,47400000.0
2005-01-06 16:06:00,1.6259,1.6263,1.62572,1.62611,30600000.0
2005-01-06 16:07:00,1.6262,1.62636,1.62604,1.62612,50400000.0
2005-01-06 16:08:00,1.62612,1.6264,1.62595,1.626,32600001.0
2005-01-06 16:09:00,1.62582,1.62582,1.62504,1.62517,48800001.0
2005-01-06 16:10:00,1.62535,1.62536,1.62487,1.6251,27600000.0
2005-01-06 16:11:00,1.6253,1.62569,1.62521,1.62521,28000000.0
2005-01-06 16:12:00,1.62554,1.62572,1.62548,1.62559,32200000.0
2005-01-06 16:13:00,1.62574,1.62596,1.62561,1.62582,18400000.0
2005-01-06 16:14:00,1.62578,1.62608,1.62568,1.62595,44200000.0
2005-01-06 16:15:00,1.62619,1.62655,1.62561,1.62576,35600000.0
2005-01-06 16:16:00,1.62593,1.62621,1.62583,1.62583,40700000.0
2005-01-06 16:17:00,1.62605,1.6263,1.62593,1.62608,30800000.0
2005-01-06 16:18:00,1.62658,1.62663,1.62608,1.62638,37800000.0
2005-01-06 16:19:00,1.6268,1.6268,1.62625,1.62637,33300000.0
2005-01-06 16:20:00,1.62688,1.62708,1.62637,1.62657,79800002.0
2005-01-06 16:21:00,1.62694,1.627,1.62625,1.62635,51400000.0
2005-01-06 16:22:00,1.62635,1.62648,1.62581,1.62581,58200000.0
2005-01-06 16:23:00,1.6261,1.62617,1.62573,1.62617,50600000.0
2005-01-06 16:24:00,1.62634,1.62651,1.62622,1.62642,26700000.0
2005-01-06 16:25:00,1.62657,1.62657,1.62596,1.62631,48600001.0
2005-01-06 16:26:00,1.62653,1.62666,1.62635,1.62644,42800000.0
2005-01-06 16:27:00,1.62677,1.6272,1.62653,1.62653,31600000.0
2005-01-06 16:28:00,1.62721,1.62741,1.62675,1.62724,37700000.0
2005-01-06 16:29:00,1.62732,1.62794,1.62704,1.62785,39800000.0
2005-01-06 16:30:00,1.62776,1.62831,1.62756,1.62798,42600000.0
2005-01-06 16:31:00,1.62799,1.62812,1.62769,1.6277,57300000.0
2005-01-06 16:32:00,1.62797,1.62797,1.62716,1.62749,32600000.0
2005-01-06 16:33:00,1.62786,1.62786,1.62704,1.62716,55600002.0
2005-01-06 16:34:00,1.62716,1.62721,1.62637,1.62637,56600000.0
2005-01-06 16:35:00,1.62659,1.62661,1.62592,1.62611,44600000.0
2005-01-06 16:36:00,1.6254,1.6257,1.62448,1.6248,41100000.0
2005-01-06 16:37:00,1.62494,1.62543,1.62468,1.62468,41800000.0
2005-01-06 16:38:00,1.62471,1.62514,1.62423,1.62438,45600000.0
2005-01-06 16:39:00,1.6249,1.62507,1.62463,1.62495,39600000.0
2005-01-06 16:40:00,1.62547,1.62547,1.6249,1.62505,42400000.0
2005-01-06 16:41:00,1.62501,1.62558,1.62501,1.62519,38600000.0
2005-01-06 16:42:00,1.62552,1.62573,1.6254,1.6255,43600000.0
2005-01-06 16:43:00,1.62539,1.62539,1.62398,1.62449,45500000.0
2005-01-06 16:44:00,1.62527,1.6253,1.62483,1.62497,47500000.0
2005-01-06 16:45:00,1.62453,1.62516,1.62449,1.62496,39000001.0
2005-01-06 16:46:00,1.62565,1.62636,1.62559,1.62565,74300002.0
2005-01-06 16:47:00,1.62584,1.62584,1.62518,1.62518,65400001.0
2005-01-06 16:48:00,1.62582,1.62582,1.62493,1.62552,32700000.0
2005-01-06 16:49:00,1.62586,1.62631,1.6256,1.626,59200000.0
2005-01-06 16:50:00,1.62572,1.62593,1.62543,1.62543,42900000.0
2005-01-06 16:51:00,1.62571,1.62588,1.62557,1.62584,33000000.0
2005-01-06 16:52:00,1.62587,1.62587,1.62526,1.62542,46800000.0
2005-01-06 16:53:00,1.62555,1.62555,1.62469,1.6248,54600000.0
2005-01-06 16:54:00,1.62509,1.62544,1.62494,1.62516,49400000.0
2005-01-06 16:55:00,1.62522,1.62536,1.62484,1.62532,37300000.0
2005-01-06 16:56:00,1.62555,1.62572,1.62467,1.62467,27800000.0
2005-01-06 16:57:00,1.62469,1.62516,1.62463,1.62504,54500001.0
2005-01-06 16:58:00,1.6249,1.62512,1.62468,1.62468,44200000.0
2005-01-06 16:59:00,1.62476,1.62489,1.62464,1.62468,33700000.0
2005-01-06 17:00:00,1.62468,1.62506,1.62419,1.62467,42400000.0
2005-01-06 17:01:00,1.62517,1.62558,1.62473,1.62534,62800001.0
2005-01-06 17:02:00,1.62539,1.62539,1.62467,1.62481,20600000.0
2005-01-06 17:03:00,1.62493,1.62493,1.62467,1.62467,48400000.0
2005-01-06 17:04:00,1.6246,1.6246,1.62415,1.62425,39800000.0
2005-01-06 17:05:00,1.62411,1.6246,1.62356,1.62444,27700000.0
2005-01-06 17:06:00,1.62412,1.62463,1.62397,1.62432,33700000.0
2005-01-06 17:07:00,1.6243,1.62442,1.62364,1.6238,34800000.0
2005-01-06 17:08:00,1.62428,1.62459,1.62388,1.62408,38000000.0
2005-01-06 17:09:00,1.62481,1.62499,1.6242,1.62483,66000000.0
2005-01-06 17:10:00,1.62482,1.62499,1.62453,1.62483,30400000.0
2005-01-06 17:11:00,1.62497,1.62497,1.62411,1.62444,37400001.0
2005-01-06 17:12:00,1.62461,1.6248,1.62456,1.62468,39000000.0
2005-01-06 17:13:00,1.62448,1.62452,1.62399,1.62414,34800000.0
2005-01-06 17:14:00,1.62384,1.6242,1.6238,1.6238,43400000.0
2005-01-06 17:15:00,1.62438,1.62438,1.62364,1.62364,32000000.0
2005-01-06 17:16:00,1.62391,1.62426,1.62378,1.62385,32600000.0
2005-01-06 17:17:00,1.62368,1.62386,1.6232,1.6235,52600000.0
2005-01-06 17:18:00,1.62375,1.62375,1.62339,1.62356,48300000.0
2005-01-06 17:19:00,1.62394,1.62418,1.62372,1.62389,18600000.0
2005-01-06 17:20:00,1.62414,1.62453,1.62407,1.62414,27600000.0
2005-01-06 17:21:00,1.62463,1.62463,1.62363,1.62403,45000000.0
2005-01-06 17:22:00,1.62421,1.62426,1.62367,1.6238,38700000.0
2005-01-06 17:23:00,1.62358,1.62447,1.62358,1.62445,30000001.0
2005-01-06 17:24:00,1.62462,1.62482,1.62431,1.62458,43600001.0
2005-01-06 17:25:00,1.62453,1.62477,1.62433,1.62433,51600000.0
2005-01-06 17:26:00,1.6241,1.62463,1.6241,1.62439,43200000.0
2005-01-06 17:27:00,1.62469,1.62475,1.62375,1.62375,30600000.0
2005-01-06 17:28:00,1.6242,1.6242,1.62385,1.62401,35700000.0
2005-01-06 17:29:00,1.62433,1.62448,1.62357,1.62376,32800000.0
2005-01-06 17:30:00,1.6239,1.6239,1.62352,1.62369,64700000.0
2005-01-06 17:31:00,1.62369,1.62369,1.62255,1.62255,45200001.0
2005-01-06 17:32:00,1.62269,1.62304,1.62253,1.62254,24300000.0
2005-01-06 17:33:00,1.62301,1.62321,1.62247,1.6225,36800000.0
2005-01-06 17:34:00,1.62244,1.62296,1.62244,1.62255,37600000.0
2005-01-06 17:35:00,1.62298,1.62298,1.62249,1.62295,39800000.0
2005-01-06 17:36:00,1.62338,1.6235,1.62284,1.62302,42400000.0
2005-01-06 17:37:00,1.62338,1.62352,1.62267,1.62323,49200001.0
2005-01-06 17:38:00,1.62306,1.62373,1.62306,1.62309,68100001.0
2005-01-06 17:39:00,1.6232,1.6232,1.62278,1.62295,35400000.0
2005-01-06 17:40:00,1.62289,1.62316,1.62289,1.62316,29200000.0
2005-01-06 17:41:00,1.6235,1.62373,1.62264,1.62357,57500000.0
2005-01-06 17:42:00,1.62407,1.62431,1.62379,1.6241,30200000.0
2005-01-06 17:43:00,1.62444,1.62444,1.62332,1.62357,33800000.0
2005-01-06 17:44:00,1.62419,1.62444,1.6237,1.62399,48300000.0
2005-01-06 17:45:00,1.62476,1.62492,1.62435,1.62462,49600000.0
2005-01-06 17:46:00,1.62499,1.62499,1.6245,1.62484,37000000.0
2005-01-06 17:47:00,1.6248,1.6248,1.6242,1.62441,45200000.0
2005-01-06 17:48:00,1.62468,1.62468,1.62426,1.62444,52600000.0
2005-01-06 17:49:00,1.62428,1.62438,1.62396,1.62412,43600000.0
2005-01-06 17:50:00,1.62432,1.62439,1.62421,1.62439,17200000.0
2005-01-06 17:51:00,1.62423,1.62437,1.62402,1.62421,28000000.0
2005-01-06 17:52:00,1.62428,1.62434,1.62405,1.62424,37800000.0
2005-01-06 17:53:00,1.62411,1.62455,1.62411,1.62447,41800000.0
2005-01-06 17:54:00,1.62436,1.62453,1.62349,1.62419,39600000.0
2005-01-06 17:55:00,1.6243,1.62483,1.62411,1.6248,36300000.0
2005-01-06 17:56:00,1.62466,1.62466,1.62431,1.62448,25600000.0
2005-01-06 17:57:00,1.62445,1.62452,1.62427,1.62437,48200000.0
2005-01-06 17:58:00,1.62447,1.62453,1.62417,1.62453,37200000.0
2005-01-06 17:59:00,1.62448,1.6247,1.62376,1.62444,52700000.0
2005-01-06 18:00:00,1.62497,1.62497,1.62446,1.62451,51400001.0
2005-01-06 18:01:00,1.62445,1.62453,1.6237,1.62384,67700000.0
2005-01-06 18:02:00,1.62436,1.62448,1.62401,1.62438,54700000.0
2005-01-06 18:03:00,1.6244,1.6244,1.62381,1.62385,30400000.0
2005-01-06 18:04:00,1.62423,1.62423,1.62377,1.62398,52400000.0
2005-01-06 18:05:00,1.62443,1.62479,1.62427,1.62427,30800000.0
2005-01-06 18:06:00,1.62437,1.62458,1.62327,1.62358,38400000.0
2005-01-06 18:07:00,1.62407,1.62407,1.62323,1.62327,35700000.0
2005-01-06 18:08:00,1.62325,1.62391,1.62324,1.62388,58600000.0
2005-01-06 18:09:00,1.62401,1.62491,1.62388,1.6248,48800000.0
2005-01-06 18:10:00,1.62482,1.62515,1.62456,1.62488,30800000.0
2005-01-06 18:11:00,1.62491,1.62515,1.62457,1.62465,26200000.0
2005-01-06 18:12:00,1.62467,1.62493,1.62462,1.62464,36100000.0
2005-01-06 18:13:00,1.62467,1.62467,1.62379,1.62395,39800000.0
2005-01-06 18:14:00,1.62356,1.62451,1.62356,1.62428,42800000.0
2005-01-06 18:15:00,1.62404,1.62452,1.62394,1.62448,31100000.0
2005-01-06 18:16:00,1.62448,1.62496,1.62441,1.62467,31600000.0
2005-01-06 18:17:00,1.62469,1.62492,1.62469,1.62481,47900000.0
2005-01-06 18:18:00,1.62512,1.62528,1.62447,1.62461,48000000.0
2005-01-06 18:19:00,1.62528,1.62528,1.62454,1.62456,53600001.0
2005-01-06 18:20:00,1.62523,1.6254,1.62488,1.62491,42400000.0
2005-01-06 18:21:00,1.62564,1.62599,1.62529,1.62594,32300000.0
2005-01-06 18:22:00,1.62657,1.62663,1.62563,1.62571,30300000.0
2005-01-06 18:23:00,1.62561,1.62561,1.62519,1.62524,24400000.0
2005-01-06 18:24:00,1.62534,1.62534,1.62483,1.62483,65400001.0
2005-01-06 18:25:00,1.62547,1.62567,1.62488,1.62508,35000000.0
2005-01-06 18:26:00,1.62536,1.62539,1.62509,1.62514,42400000.0
2005-01-06 18:27:00,1.62542,1.62548,1.62508,1.62519,44600000.0
2005-01-06 18:28:00,1.62535,1.62554,1.62515,1.62515,22800000.0
2005-01-06 18:29:00,1.62542,1.62552,1.62513,1.6255,29400000.0
2005-01-06 18:30:00,1.62572,1.62605,1.62548,1.62586,60500000.0
2005-01-06 18:31:00,1.62596,1.62646,1.62585,1.62623,37600000.0
2005-01-06 18:32:00,1.62607,1.62622,1.62574,1.62622,31500000.0
2005-01-06 18:33:00,1.62635,1.62673,1.62616,1.62616,55200000.0
2005-01-06 18:34:00,1.62602,1.62614,1.62584,1.62611,34000000.0
2005-01-06 18:35:00,1.62711,1.6275,1.62711,1.62728,30400000.0
2005-01-06 18:36:00,1.6267,1.6269,1.62614,1.62614,49400000.0
2005-01-06 18:37:00,1.62608,1.62608,1.62567,1.62568,25800000.0
2005-01-06 18:38:00,1.62586,1.6265,1.62561,1.6265,33700000.0
2005-01-06 18:39:00,1.62703,1.62746,1.62668,1.6268,20800000.0
2005-01-06 18:40:00,1.62776,1.62809,1.62669,1.62682,20800000.0
2005-01-06 18:41:00,1.62744,1.62766,1.62723,1.62756,30200000.0
2005-01-06 18:42:00,1.62758,1.62761,1.62683,1.62743,52800000.0
2005-01-06 18:43:00,1.62752,1.62752,1.6267,1.62703,47400000.0
2005-01-06 18:44:00,1.6274,1.62781,1.62712,1.62766,32600000.0
2005-01-06 18:45:00,1.62812,1.62935,1.62812,1.62918,23000000.0
2005-01-06 18:46:00,1.62927,1.62967,1.62905,1.62938,31800000.0
2005-01-06 18:47:00,1.62949,1.63019,1.62947,1.62996,36400001.0
2005-01-06 18:48:00,1.62983,1.62988,1.62915,1.62926,36100000.0
2005-01-06 18:49:00,1.62917,1.6292,1.62889,1.6292,24400000.0
2005-01-06 18:50:00,1.62942,1.63002,1.62936,1.62974,39000000.0
2005-01-06 18:51:00,1.62974,1.63024,1.62955,1.63001,46400000.0
2005-01-06 18:52:00,1.63023,1.63076,1.62979,1.63021,36200000.0
2005-01-06 18:53:00,1.63099,1.63123,1.63061,1.63066,30200000.0
2005-01-06 18:54:00,1.63132,1.63132,1.63083,1.63087,38000000.0
2005-01-06 18:55:00,1.63077,1.631,1.6307,1.63084,35800000.0
2005-01-06 18:56:00,1.63076,1.6314,1.63055,1.63055,51100000.0
2005-01-06 18:57:00,1.63097,1.63101,1.63049,1.63049,32800000.0
2005-01-06 18:58:00,1.63079,1.63085,1.62962,1.62962,33400000.0
2005-01-06 18:59:00,1.63001,1.6303,1.6298,1.6301,25500000.0
2005-01-06 19:00:00,1.63061,1.63061,1.62976,1.63007,40200000.0
2005-01-06 19:01:00,1.62979,1.62982,1.62933,1.62933,38500000.0
2005-01-06 19:02:00,1.62925,1.62952,1.62923,1.62923,30400000.0
2005-01-06 19:03:00,1.62922,1.63051,1.62911,1.63023,74400002.0
2005-01-06 19:04:00,1.63038,1.63095,1.63005,1.63065,45000000.0
2005-01-06 19:05:00,1.63068,1.63074,1.63031,1.63053,32500000.0
2005-01-06 19:06:00,1.63049,1.63056,1.6303,1.63048,26400000.0
2005-01-06 19:07:00,1.63064,1.63074,1.63017,1.63065,47600000.0
2005-01-06 19:08:00,1.63063,1.63088,1.63063,1.63067,36200000.0
2005-01-06 19:09:00,1.63085,1.63086,1.6302,1.6305,42400000.0
2005-01-06 19:10:00,1.63091,1.63095,1.63044,1.63044,51600000.0
2005-01-06 19:11:00,1.63099,1.63106,1.63067,1.63095,34200000.0
2005-01-06 19:12:00,1.6311,1.63144,1.63071,1.63073,34200000.0
2005-01-06 19:13:00,1.63107,1.63142,1.63106,1.63142,38400000.0
2005-01-06 19:14:00,1.63123,1.63129,1.63094,1.63129,37200000.0
2005-01-06 19:15:00,1.63127,1.63127,1.63076,1.63095,24000000.0
2005-01-06 19:16:00,1.63063,1.63088,1.63061,1.63061,37300000.0
2005-01-06 19:17:00,1.63046,1.63046,1.62967,1.62988,45800000.0
2005-01-06 19:18:00,1.63015,1.63024,1.62964,1.62974,20000000.0
2005-01-06 19:19:00,1.63,1.63041,1.62993,1.62994,44800000.0
2005-01-06 19:20:00,1.63002,1.63002,1.62917,1.62943,52600001.0
2005-01-06 19:21:00,1.62937,1.62963,1.62922,1.62956,24000000.0
2005-01-06 19:22:00,1.62981,1.62998,1.62953,1.62967,42600000.0
2005-01-06 19:23:00,1.62953,1.62977,1.62917,1.62977,54600000.0
2005-01-06 19:24:00,1.62987,1.62987,1.6291,1.62919,52800000.0
2005-01-06 19:25:00,1.62962,1.62971,1.62927,1.62964,42400000.0
2005-01-06 19:26:00,1.62959,1.6299,1.62946,1.62956,27000000.0
2005-01-06 19:27:00,1.62988,1.63004,1.62965,1.62991,43800000.0
2005-01-06 19:28:00,1.63013,1.6304,1.63011,1.63021,38500000.0
2005-01-06 19:29:00,1.62982,1.62994,1.62942,1.62962,27200000.0
2005-01-06 19:30:00,1.62989,1.63002,1.62962,1.62978,42300000.0
2005-01-06 19:31:00,1.63012,1.63012,1.62925,1.62945,54100000.0
2005-01-06 19:32:00,1.62953,1.62975,1.6294,1.62966,40200000.0
2005-01-06 19:33:00,1.62978,1.6299,1.62934,1.62953,59100000.0
2005-01-06 19:34:00,1.62985,1.63002,1.62953,1.62956,32000000.0
2005-01-06 19:35:00,1.62977,1.63013,1.62971,1.63013,42200000.0
2005-01-06 19:36:00,1.63036,1.63076,1.62997,1.63007,30600000.0
2005-01-06 19:37:00,1.63021,1.63063,1.62953,1.62953,39800000.0
2005-01-06 19:38:00,1.62965,1.63004,1.62952,1.62952,24800000.0
2005-01-06 19:39:00,1.62945,1.62993,1.62924,1.62942,30400000.0
2005-01-06 19:40:00,1.62932,1.62993,1.62916,1.62964,40500000.0
2005-01-06 19:41:00,1.62985,1.62987,1.62936,1.62977,27600000.0
2005-01-06 19:42:00,1.62982,1.62999,1.62971,1.62999,67000000.0
2005-01-06 19:43:00,1.62993,1.62993,1.62941,1.6295,20800000.0
2005-01-06 19:44:00,1.62893,1.62906,1.62815,1.62839,41400000.0
2005-01-06 19:45:00,1.62864,1.62876,1.62808,1.62869,59200000.0
2005-01-06 19:46:00,1.62881,1.62881,1.62777,1.62777,32000000.0
2005-01-06 19:47:00,1.62821,1.62872,1.62821,1.62855,37300000.0
2005-01-06 19:48:00,1.6285,1.6285,1.62806,1.62829,29800000.0
2005-01-06 19:49:00,1.62855,1.62872,1.62817,1.62821,43400001.0
2005-01-06 19:50:00,1.62844,1.62857,1.62808,1.6285,51000001.0
2005-01-06 19:51:00,1.62864,1.629,1.62847,1.629,48800000.0
2005-01-06 19:52:00,1.62907,1.62918,1.62877,1.62913,29000000.0
2005-01-06 19:53:00,1.62942,1.63022,1.62942,1.63005,59700000.0
2005-01-06 19:54:00,1.62999,1.62999,1.62966,1.62974,33400000.0
2005-01-06 19:55:00,1.6298,1.62997,1.62934,1.62949,33200000.0
2005-01-06 19:56:00,1.62965,1.62981,1.6294,1.62965,30400000.0
2005-01-06 19:57:00,1.63,1.63062,1.63,1.63062,47600000.0
2005-01-06 19:58:00,1.63055,1.63072,1.63026,1.63026,29400000.0
2005-01-06 19:59:00,1.63041,1.63054,1.63041,1.63042,35800000.0
2005-01-06 20:00:00,1.6305,1.6305,1.62966,1.62966,39800000.0
2005-01-06 20:01:00,1.63039,1.6304,1.62989,1.63022,59600000.0
2005-01-06 20:02:00,1.63052,1.63052,1.63008,1.63008,41000001.0
2005-01-06 20:03:00,1.63028,1.63028,1.62996,1.62996,28400000.0
2005-01-06 20:04:00,1.62989,1.63011,1.62956,1.62969,48200000.0
2005-01-06 20:05:00,1.62977,1.62977,1.629,1.629,39800001.0
2005-01-06 20:06:00,1.6294,1.6294,1.62879,1.62879,40900000.0
2005-01-06 20:07:00,1.62879,1.62905,1.62874,1.62885,27200000.0
2005-01-06 20:08:00,1.6294,1.6295,1.62906,1.62933,39200000.0
2005-01-06 20:09:00,1.62978,1.62992,1.62978,1.6299,38600001.0
2005-01-06 20:10:00,1.62957,1.62999,1.62953,1.62988,56200000.0
2005-01-06 20:11:00,1.62991,1.62997,1.62977,1.62985,23200000.0
2005-01-06 20:12:00,1.62981,1.62983,1.62946,1.62958,46900000.0
2005-01-06 20:13:00,1.62968,1.6297,1.62941,1.6297,40200000.0
2005-01-06 20:14:00,1.62968,1.62974,1.62914,1.62966,49600000.0
2005-01-06 20:15:00,1.6297,1.6297,1.62938,1.6294,47000000.0
2005-01-06 20:16:00,1.62949,1.62957,1.62931,1.62932,45200001.0
2005-01-06 20:17:00,1.62929,1.6295,1.62913,1.62934,32400000.0
2005-01-06 20:18:00,1.62932,1.62963,1.62926,1.62954,28200000.0
2005-01-06 20:19:00,1.62988,1.62988,1.62932,1.62971,49200001.0
2005-01-06 20:20:00,1.6297,1.6297,1.62933,1.6296,26000000.0
2005-01-06 20:21:00,1.62947,1.62947,1.62917,1.62924,32800000.0
2005-01-06 20:22:00,1.62902,1.62902,1.62883,1.62892,36800001.0
2005-01-06 20:23:00,1.62879,1.62889,1.62849,1.62868,60700000.0
2005-01-06 20:24:00,1.62871,1.62871,1.62834,1.62852,29400000.0
2005-01-06 20:25:00,1.629,1.629,1.6284,1.62846,48400000.0
2005-01-06 20:26:00,1.62854,1.62889,1.62819,1.62859,44600000.0
2005-01-06 20:27:00,1.62893,1.62893,1.62837,1.62837,58100000.0
2005-01-06 20:28:00,1.62861,1.62885,1.62847,1.62871,26800000.0
2005-01-06 20:29:00,1.62883,1.62883,1.62832,1.6286,29200000.0
2005-01-06 20:30:00,1.62887,1.62887,1.62836,1.62845,32200000.0
2005-01-06 20:31:00,1.62847,1.62847,1.62772,1.62837,49400000.0
2005-01-06 20:32:00,1.6283,1.62848,1.628,1.62829,24600000.0
2005-01-06 20:33:00,1.62815,1.62815,1.62765,1.62786,30600000.0
2005-01-06 20:34:00,1.62773,1.62804,1.62773,1.62804,46800000.0
2005-01-06 20:35:00,1.62781,1.62781,1.62711,1.62711,39200000.0
2005-01-06 20:36:00,1.62741,1.62751,1.62712,1.62712,45200000.0
2005-01-06 20:37:00,1.6274,1.62751,1.62713,1.62719,53300000.0
2005-01-06 20:38:00,1.62763,1.62783,1.62738,1.62759,31600000.0
2005-01-06 20:39:00,1.62776,1.62791,1.62753,1.62776,52200000.0
2005-01-06 20:40:00,1.6277,1.62795,1.62738,1.62738,52000000.0
2005-01-06 20:41:00,1.62751,1.62763,1.6273,1.62756,40900000.0
2005-01-06 20:42:00,1.62753,1.62774,1.62723,1.62756,58000001.0
2005-01-06 20:43:00,1.62761,1.62761,1.62725,1.62725,37600000.0
2005-01-06 20:44:00,1.62742,1.62754,1.62712,1.62753,31200000.0
2005-01-06 20:45:00,1.62744,1.62773,1.62744,1.62753,35600000.0
2005-01-06 20:46:00,1.6277,1.6277,1.62745,1.6276,32000000.0
2005-01-06 20:47:00,1.6277,1.6277,1.62717,1.62744,29200000.0
2005-01-06 20:48:00,1.62749,1.62789,1.62748,1.62784,38200000.0
2005-01-06 20:49:00,1.62784,1.62794,1.62771,1.62771,26000000.0
2005-01-06 20:50:00,1.62773,1.62773,1.62707,1.62707,64600002.0
2005-01-06 20:51:00,1.62709,1.62732,1.62709,1.62727,29600000.0
2005-01-06 20:52:00,1.62742,1.62752,1.62737,1.62737,24200000.0
2005-01-06 20:53:00,1.62717,1.62733,1.62706,1.62718,45000000.0
2005-01-06 20:54:00,1.62703,1.62737,1.62703,1.62728,56400000.0
2005-01-06 20:55:00,1.62725,1.62767,1.62719,1.62766,37200000.0
2005-01-06 20:56:00,1.62736,1.62756,1.62726,1.62756,42000001.0
2005-01-06 20:57:00,1.62765,1.62778,1.62761,1.62766,33200000.0
2005-01-06 20:58:00,1.62784,1.62784,1.62751,1.62764,45600000.0
2005-01-06 20:59:00,1.62773,1.62779,1.62766,1.62766,49100000.0
2005-01-06 21:00:00,1.62781,1.62801,1.6277,1.62786,39800000.0
2005-01-06 21:01:00,1.62798,1.62826,1.62762,1.62762,43900000.0
2005-01-06 21:02:00,1.62812,1.62831,1.62786,1.62825,41800000.0
2005-01-06 21:03:00,1.62816,1.62816,1.62788,1.6279,30800000.0
2005-01-06 21:04:00,1.62806,1.62812,1.62781,1.62798,34000000.0
2005-01-06 21:05:00,1.62801,1.62822,1.62773,1.62809,49600000.0
2005-01-06 21:06:00,1.6283,1.62854,1.62805,1.62854,43600001.0
2005-01-06 21:07:00,1.6286,1.62898,1.62835,1.62898,19600000.0
2005-01-06 21:08:00,1.62902,1.62976,1.62902,1.62926,30400000.0
2005-01-06 21:09:00,1.62949,1.62949,1.62907,1.62929,26000000.0
2005-01-06 21:10:00,1.62915,1.62915,1.62891,1.62911,41600001.0
2005-01-06 21:11:00,1.6291,1.62949,1.62897,1.62915,32800000.0
2005-01-06 21:12:00,1.62917,1.62953,1.62917,1.62943,54900000.0
2005-01-06 21:13:00,1.62932,1.62934,1.62897,1.62897,57000000.0
2005-01-06 21:14:00,1.62937,1.62941,1.6288,1.6288,44700000.0
2005-01-06 21:15:00,1.62862,1.62862,1.6282,1.62862,36600000.0
2005-01-06 21:16:00,1.6282,1.62867,1.6282,1.62858,36300000.0
2005-01-06 21:17:00,1.62874,1.62884,1.62832,1.62837,31600000.0
2005-01-06 21:18:00,1.62889,1.62889,1.62802,1.62836,52800000.0
2005-01-06 21:19:00,1.62852,1.62869,1.6285,1.62856,35200000.0
2005-01-06 21:20:00,1.62858,1.62869,1.62847,1.62849,36800000.0
2005-01-06 21:21:00,1.62861,1.62888,1.62861,1.62871,30000000.0
2005-01-06 21:22:00,1.62827,1.62875,1.62818,1.62818,34800000.0
2005-01-06 21:23:00,1.62799,1.62812,1.62683,1.62683,69800000.0
2005-01-06 21:24:00,1.62751,1.6277,1.62743,1.62743,32100000.0
2005-01-06 21:25:00,1.62743,1.62816,1.62743,1.62757,40600000.0
2005-01-06 21:26:00,1.62795,1.62834,1.62748,1.62754,26600000.0
2005-01-06 21:27:00,1.62747,1.62775,1.62747,1.62772,32000000.0
2005-01-06 21:28:00,1.62757,1.62785,1.62753,1.62768,18400000.0
2005-01-06 21:29:00,1.62778,1.62778,1.62753,1.62753,39800000.0
2005-01-06 21:30:00,1.62759,1.62776,1.62751,1.62757,39600000.0
2005-01-06 21:31:00,1.62764,1.62766,1.62732,1.62732,23200000.0
2005-01-06 21:32:00,1.62742,1.62743,1.62724,1.62743,40200000.0
2005-01-06 21:33:00,1.62761,1.62769,1.62727,1.62736,40400000.0
2005-01-06 21:34:00,1.62732,1.62752,1.62722,1.62726,32000000.0
2005-01-06 21:35:00,1.62715,1.62717,1.62682,1.62707,24400000.0
2005-01-06 21:36:00,1.627,1.627,1.62649,1.6268,31400000.0
2005-01-06 21:37:00,1.62667,1.62688,1.62667,1.62678,40800000.0
2005-01-06 21:38:00,1.62695,1.62695,1.62673,1.62681,47300000.0
2005-01-06 21:39:00,1.62679,1.62702,1.62676,1.62692,36600000.0
2005-01-06 21:40:00,1.62658,1.62685,1.62658,1.62681,22400000.0
2005-01-06 21:41:00,1.62689,1.62691,1.62654,1.62669,45000000.0
2005-01-06 21:42:00,1.62664,1.62685,1.62652,1.62652,25600000.0
2005-01-06 21:43:00,1.62682,1.62717,1.62676,1.62717,25600000.0
2005-01-06 21:44:00,1.6271,1.62724,1.62693,1.62703,35600000.0
2005-01-06 21:45:00,1.62693,1.627,1.6269,1.62693,28700000.0
2005-01-06 21:46:00,1.62704,1.62719,1.62681,1.62681,76100000.0
2005-01-06 21:47:00,1.62672,1.62704,1.62672,1.62686,48600000.0
2005-01-06 21:48:00,1.62698,1.62698,1.62656,1.6268,51600000.0
2005-01-06 21:49:00,1.62687,1.62692,1.62678,1.62686,35300000.0
2005-01-06 21:50:00,1.62688,1.62719,1.62679,1.62682,30600000.0
2005-01-06 21:51:00,1.62675,1.62728,1.62675,1.62725,49200000.0
2005-01-06 21:52:00,1.62723,1.62778,1.62723,1.62739,46800000.0
2005-01-06 21:53:00,1.62771,1.62783,1.62743,1.62743,31600000.0
2005-01-06 21:54:00,1.62729,1.62751,1.62722,1.62747,58800000.0
2005-01-06 21:55:00,1.62753,1.6276,1.62732,1.6276,37100000.0
2005-01-06 21:56:00,1.62768,1.62768,1.6273,1.62734,36000000.0
2005-01-06 21:57:00,1.62715,1.62715,1.62645,1.62681,31400000.0
2005-01-06 21:58:00,1.62655,1.62655,1.62633,1.62633,43600000.0
2005-01-06 21:59:00,1.62652,1.62668,1.62623,1.62623,29000000.0
2005-01-06 22:00:00,1.62675,1.62675,1.62635,1.62645,34200000.0
2005-01-06 22:01:00,1.62623,1.62648,1.62621,1.62631,45600000.0
2005-01-06 22:02:00,1.62622,1.62636,1.62578,1.62578,80700000.0
2005-01-06 22:03:00,1.62597,1.62613,1.6257,1.62613,29200000.0
2005-01-06 22:04:00,1.6263,1.62633,1.62622,1.6263,37900001.0
2005-01-06 22:05:00,1.62661,1.62662,1.6263,1.62662,38400000.0
2005-01-06 22:06:00,1.62672,1.62672,1.62608,1.62636,36600000.0
2005-01-06 22:07:00,1.62614,1.62655,1.62605,1.62639,32800000.0
2005-01-06 22:08:00,1.626,1.62635,1.626,1.62623,30000000.0
2005-01-06 22:09:00,1.62614,1.6263,1.62584,1.6261,42600000.0
2005-01-06 22:10:00,1.62607,1.62629,1.626,1.62618,45800000.0
2005-01-06 22:11:00,1.62604,1.62626,1.62597,1.62599,37600000.0
2005-01-06 22:12:00,1.62613,1.62613,1.62583,1.62583,68800000.0
2005-01-06 22:13:00,1.62598,1.62607,1.62598,1.62606,31200000.0
2005-01-06 22:14:00,1.62572,1.62588,1.62555,1.62555,46800000.0
2005-01-06 22:15:00,1.6258,1.62604,1.62571,1.62579,58800000.0
2005-01-06 22:16:00,1.62594,1.6262,1.62587,1.62587,70600000.0
2005-01-06 22:17:00,1.62621,1.62635,1.62608,1.62612,31200000.0
2005-01-06 22:18:00,1.62638,1.62642,1.62622,1.62622,29400000.0
2005-01-06 22:19:00,1.62636,1.62646,1.62622,1.62622,41100000.0
2005-01-06 22:20:00,1.62638,1.62661,1.62635,1.62661,61700000.0
2005-01-06 22:21:00,1.62646,1.6266,1.62626,1.62647,37300000.0
2005-01-06 22:22:00,1.62659,1.62666,1.62644,1.62657,63900000.0
2005-01-06 22:23:00,1.62651,1.62651,1.62634,1.62636,15800000.0
2005-01-06 22:24:00,1.62647,1.62647,1.62609,1.6261,37400000.0
2005-01-06 22:25:00,1.62623,1.62682,1.62623,1.62682,30400000.0
2005-01-06 22:26:00,1.62653,1.62659,1.6259,1.6261,29300000.0
2005-01-06 22:27:00,1.62518,1.62571,1.62516,1.62559,37300000.0
2005-01-06 22:28:00,1.62559,1.62574,1.6253,1.62536,58600000.0
2005-01-06 22:29:00,1.6255,1.62561,1.62544,1.62548,22800000.0
2005-01-06 22:30:00,1.62562,1.62651,1.62534,1.62591,31400000.0
2005-01-06 22:31:00,1.6261,1.62616,1.62547,1.62599,27500000.0
2005-01-06 22:32:00,1.62585,1.62585,1.62513,1.62562,42400000.0
2005-01-06 22:33:00,1.62608,1.62635,1.62581,1.62632,61200000.0
2005-01-06 22:34:00,1.62631,1.62631,1.62579,1.62599,35500000.0
2005-01-06 22:35:00,1.62617,1.62639,1.62616,1.62616,38200000.0
2005-01-06 22:36:00,1.62621,1.62621,1.62555,1.62555,29000000.0
2005-01-06 22:37:00,1.62606,1.6261,1.62572,1.62572,49000000.0
2005-01-06 22:38:00,1.62588,1.62614,1.62583,1.62594,28200000.0
2005-01-06 22:39:00,1.62589,1.62603,1.62579,1.62583,33000000.0
2005-01-06 22:40:00,1.62619,1.62676,1.62619,1.62628,46700000.0
2005-01-06 22:41:00,1.62698,1.6271,1.62674,1.62709,37600000.0
2005-01-06 22:42:00,1.6276,1.6276,1.62669,1.62677,28200000.0
2005-01-06 22:43:00,1.62724,1.62756,1.62724,1.62739,41300000.0
2005-01-06 22:44:00,1.62729,1.62754,1.62729,1.62754,39600000.0
2005-01-06 22:45:00,1.62705,1.6271,1.62683,1.62704,27300000.0
2005-01-06 22:46:00,1.62707,1.62707,1.62643,1.62648,49100000.0
2005-01-06 22:47:00,1.6268,1.62686,1.62648,1.62665,46400000.0
2005-01-06 22:48:00,1.62652,1.62693,1.62652,1.62667,38000000.0
2005-01-06 22:49:00,1.62645,1.62662,1.62612,1.62633,28000000.0
2005-01-06 22:50:00,1.62676,1.62711,1.62676,1.62687,26000000.0
2005-01-06 22:51:00,1.62706,1.62719,1.62697,1.6271,37400000.0
2005-01-06 22:52:00,1.62725,1.62761,1.62725,1.62742,30600000.0
2005-01-06 22:53:00,1.62758,1.62762,1.62697,1.62747,62400000.0
2005-01-06 22:54:00,1.62783,1.62783,1.62687,1.62687,41000001.0
2005-01-06 22:55:00,1.62712,1.62712,1.62628,1.62632,28400000.0
2005-01-06 22:56:00,1.62632,1.62632,1.62613,1.62625,26000000.0
2005-01-06 22:57:00,1.62667,1.62679,1.62648,1.62648,25000000.0
2005-01-06 22:58:00,1.62671,1.62676,1.62657,1.62657,30000000.0
2005-01-06 22:59:00,1.62667,1.6267,1.62642,1.62667,42200000.0
2005-01-06 23:00:00,1.62675,1.62677,1.6266,1.62668,47100000.0
2005-01-06 23:01:00,1.6267,1.6269,1.62642,1.6269,39800000.0
2005-01-06 23:02:00,1.62679,1.62687,1.62677,1.62677,28400000.0
2005-01-06 23:03:00,1.62701,1.62724,1.62701,1.62701,44400000.0
2005-01-06 23:04:00,1.62721,1.62735,1.62714,1.62729,62000002.0
2005-01-06 23:05:00,1.62729,1.62742,1.62712,1.62722,39600000.0
2005-01-06 23:06:00,1.62704,1.62725,1.62686,1.62725,44600000.0
2005-01-06 23:07:00,1.62701,1.62738,1.62701,1.62729,33000000.0
2005-01-06 23:08:00,1.62705,1.62716,1.62691,1.62698,41000000.0
2005-01-06 23:10:00,1.62691,1.62724,1.62677,1.62704,55300000.0
2005-01-06 23:11:00,1.62708,1.62708,1.62671,1.6269,45200000.0
2005-01-06 23:12:00,1.62701,1.62704,1.62686,1.62699,40800000.0
2005-01-06 23:13:00,1.62616,1.62689,1.62616,1.62663,28200000.0
2005-01-06 23:14:00,1.62698,1.62698,1.62677,1.62683,29900000.0
2005-01-06 23:15:00,1.62689,1.62689,1.62617,1.62657,51000000.0
2005-01-06 23:16:00,1.62694,1.62739,1.62694,1.62727,37300000.0
2005-01-06 23:17:00,1.6272,1.6274,1.62709,1.62722,37600000.0
2005-01-06 23:18:00,1.62749,1.62757,1.62713,1.62713,45600000.0
2005-01-06 23:19:00,1.62702,1.62718,1.62688,1.62696,58800000.0
2005-01-06 23:20:00,1.62719,1.6273,1.6268,1.62703,62700000.0
2005-01-06 23:21:00,1.62696,1.62712,1.62683,1.62687,49000000.0
2005-01-06 23:22:00,1.62685,1.627,1.62661,1.62683,25600000.0
2005-01-06 23:23:00,1.62668,1.62713,1.62668,1.62711,36900000.0
2005-01-06 23:24:00,1.62689,1.62718,1.62681,1.62681,44800000.0
2005-01-06 23:25:00,1.62704,1.62725,1.62696,1.62696,40000000.0
2005-01-06 23:26:00,1.62721,1.62721,1.62699,1.62711,44200000.0
2005-01-06 23:27:00,1.62709,1.62732,1.62709,1.62728,37800000.0
2005-01-06 23:28:00,1.62715,1.62736,1.62673,1.62673,34400000.0
2005-01-06 23:29:00,1.6269,1.62737,1.6269,1.62709,46600000.0
2005-01-06 23:30:00,1.62707,1.62724,1.62687,1.62697,34800001.0
2005-01-06 23:31:00,1.62691,1.62691,1.62641,1.6268,28000000.0
2005-01-06 23:32:00,1.62644,1.6268,1.62644,1.6267,35200000.0
2005-01-06 23:33:00,1.62644,1.62671,1.62644,1.62671,34400000.0
2005-01-06 23:34:00,1.62682,1.6269,1.62662,1.62667,60200000.0
2005-01-06 23:35:00,1.62687,1.62687,1.62667,1.62672,28000000.0
2005-01-06 23:36:00,1.6281,1.6283,1.6279,1.628,36400000.0
2005-01-06 23:37:00,1.62674,1.62677,1.62658,1.62667,36400000.0
2005-01-06 23:38:00,1.62669,1.62674,1.62655,1.62668,63000001.0
2005-01-06 23:39:00,1.62637,1.62663,1.62637,1.62663,35300000.0
2005-01-06 23:40:00,1.62694,1.62696,1.62667,1.62667,50300000.0
2005-01-06 23:41:00,1.62683,1.62727,1.6267,1.6267,65200002.0
2005-01-06 23:42:00,1.62713,1.62713,1.62686,1.62694,31000000.0
2005-01-06 23:43:00,1.62709,1.62729,1.62686,1.62719,34000000.0
2005-01-06 23:44:00,1.62746,1.62746,1.62714,1.62736,42600000.0
2005-01-06 23:45:00,1.6274,1.62752,1.62715,1.62724,46000000.0
2005-01-06 23:46:00,1.62723,1.62723,1.62674,1.62677,51900000.0
2005-01-06 23:47:00,1.62676,1.62676,1.62638,1.62662,47700000.0
2005-01-06 23:48:00,1.62673,1.62679,1.62662,1.62666,36400000.0
2005-01-06 23:49:00,1.62669,1.62669,1.62621,1.62644,29400000.0
2005-01-06 23:50:00,1.62644,1.62647,1.62614,1.62633,30600000.0
2005-01-06 23:51:00,1.62659,1.62666,1.62636,1.6265,57000000.0
2005-01-06 23:52:00,1.62664,1.62694,1.62649,1.62694,28800000.0
2005-01-06 23:53:00,1.62715,1.62715,1.62677,1.62696,44700000.0
2005-01-06 23:54:00,1.6268,1.6268,1.62477,1.62477,23400000.0
2005-01-06 23:55:00,1.6257,1.62633,1.6257,1.62617,42200000.0
2005-01-06 23:56:00,1.62635,1.62668,1.62629,1.62644,41500000.0
2005-01-06 23:57:00,1.62666,1.62679,1.62659,1.62663,23000000.0
2005-01-06 23:58:00,1.62673,1.62673,1.6264,1.6264,27000000.0
2005-01-06 23:59:00,1.62623,1.62623,1.62595,1.62601,43300000.0
2005-01-07 00:00:00,1.62642,1.62657,1.6263,1.62642,43000000.0
2005-01-07 00:02:00,1.6279,1.6284,1.6278,1.6281,70700001.0
2005-01-07 00:03:00,1.6283,1.6284,1.6281,1.6282,70700001.0
2005-01-07 00:04:00,1.628,1.6284,1.6279,1.6283,70700001.0
2005-01-07 00:05:00,1.628,1.6284,1.6279,1.6283,70700001.0
2005-01-07 00:06:00,1.6282,1.6283,1.6279,1.628,70700001.0
2005-01-07 00:07:00,1.6281,1.6285,1.6278,1.6279,70700001.0
2005-01-07 00:10:00,1.6277,1.628,1.6276,1.6277,70700001.0
2005-01-07 00:11:00,1.6276,1.6277,1.6272,1.6275,70700001.0
2005-01-07 00:12:00,1.6274,1.6275,1.6273,1.6274,70700001.0
2005-01-07 00:13:00,1.6276,1.628,1.6275,1.6276,70700001.0
2005-01-07 00:14:00,1.62635,1.6265,1.62618,1.6265,70700001.0
2005-01-07 00:15:00,1.62626,1.62642,1.62573,1.62573,40400000.0
2005-01-07 00:16:00,1.62603,1.6263,1.62588,1.62615,35000000.0
2005-01-07 00:17:00,1.62575,1.62597,1.62575,1.62593,25200000.0
2005-01-07 00:18:00,1.62567,1.6262,1.62521,1.62569,45600000.0
2005-01-07 00:19:00,1.62604,1.62607,1.62524,1.62583,36400000.0
2005-01-07 00:20:00,1.62684,1.62684,1.62605,1.62605,44200001.0
2005-01-07 00:21:00,1.62667,1.62672,1.62661,1.62672,24100000.0
2005-01-07 00:22:00,1.62678,1.62695,1.6262,1.62622,35600000.0
2005-01-07 00:23:00,1.62605,1.6261,1.62521,1.6258,55200000.0
2005-01-07 00:24:00,1.62604,1.62619,1.62597,1.62607,32500000.0
2005-01-07 00:25:00,1.62566,1.6258,1.62546,1.62565,72300000.0
2005-01-07 00:26:00,1.62581,1.62612,1.62576,1.62608,25600000.0
2005-01-07 00:27:00,1.62636,1.62646,1.62606,1.62627,32400001.0
2005-01-07 00:28:00,1.62663,1.62694,1.62663,1.62691,33800000.0
2005-01-07 00:29:00,1.62706,1.62725,1.62706,1.62721,49400001.0
2005-01-07 00:30:00,1.62695,1.62726,1.62672,1.62685,32800000.0
2005-01-07 00:31:00,1.6271,1.6271,1.62677,1.62709,29200000.0
2005-01-07 00:32:00,1.62696,1.62768,1.62689,1.62743,25400000.0
2005-01-07 00:33:00,1.62771,1.62771,1.62749,1.62753,41800000.0
2005-01-07 00:34:00,1.62744,1.62765,1.62732,1.62735,28200000.0
2005-01-07 00:35:00,1.6275,1.6275,1.62722,1.62737,57400000.0
2005-01-07 00:36:00,1.6277,1.62782,1.62765,1.62765,28200000.0
2005-01-07 00:37:00,1.62765,1.62765,1.62742,1.62742,26000000.0
2005-01-07 00:38:00,1.6275,1.62765,1.62749,1.62755,35200000.0
2005-01-07 00:39:00,1.62767,1.62788,1.62737,1.62747,67300000.0
2005-01-07 00:40:00,1.62789,1.62799,1.62763,1.62763,40200000.0
2005-01-07 00:41:00,1.6277,1.6277,1.62714,1.6274,31000000.0
2005-01-07 00:42:00,1.62753,1.62762,1.62744,1.62744,38300000.0
2005-01-07 00:43:00,1.62705,1.62731,1.62682,1.62712,45700000.0
2005-01-07 00:44:00,1.62715,1.62715,1.62698,1.62703,37400000.0
2005-01-07 00:45:00,1.62719,1.62724,1.62703,1.62706,44900000.0
2005-01-07 00:46:00,1.62716,1.62749,1.62713,1.62749,28700000.0
2005-01-07 00:47:00,1.62754,1.62767,1.62747,1.62759,35600000.0
2005-01-07 00:48:00,1.6272,1.62758,1.6272,1.62743,32800000.0
2005-01-07 00:49:00,1.62756,1.62765,1.62736,1.6276,39800000.0
2005-01-07 00:50:00,1.62759,1.62787,1.62759,1.62764,24600000.0
2005-01-07 00:51:00,1.62775,1.62802,1.62765,1.62787,38500000.0
2005-01-07 00:52:00,1.62781,1.62796,1.62773,1.62789,39600000.0
2005-01-07 00:53:00,1.62759,1.62791,1.62758,1.62791,55000000.0
2005-01-07 00:54:00,1.62763,1.62804,1.62763,1.6279,28400000.0
2005-01-07 00:55:00,1.62786,1.62795,1.62755,1.62795,47700000.0
2005-01-07 00:56:00,1.62792,1.62797,1.62777,1.62782,50700000.0
2005-01-07 00:57:00,1.62788,1.62801,1.62774,1.62774,24600000.0
2005-01-07 00:58:00,1.62774,1.62791,1.62765,1.62765,28400000.0
2005-01-07 00:59:00,1.62785,1.62786,1.62778,1.62778,34000000.0
2005-01-07 01:00:00,1.62729,1.62749,1.62713,1.62731,44200000.0
2005-01-07 01:02:00,1.62765,1.62777,1.6274,1.6274,47400001.0
2005-01-07 01:03:00,1.62786,1.62794,1.62769,1.62788,33200000.0
2005-01-07 01:04:00,1.62793,1.62812,1.62793,1.628,56400000.0
2005-01-07 01:05:00,1.6279,1.6279,1.62764,1.62785,32600000.0
2005-01-07 01:06:00,1.62801,1.62801,1.62776,1.62798,44700000.0
2005-01-07 01:07:00,1.62785,1.6279,1.62764,1.62785,27600000.0
2005-01-07 01:08:00,1.62765,1.62768,1.62724,1.62724,34200000.0
2005-01-07 01:09:00,1.62757,1.62757,1.62734,1.62747,24400000.0
2005-01-07 01:10:00,1.62737,1.62744,1.62711,1.62711,34800000.0
2005-01-07 01:11:00,1.62717,1.62725,1.62707,1.62725,33900000.0
2005-01-07 01:12:00,1.62706,1.62713,1.62671,1.62688,25600000.0
2005-01-07 01:13:00,1.62709,1.62747,1.62694,1.62733,42800000.0
2005-01-07 01:14:00,1.62721,1.62747,1.62714,1.62733,21800000.0
2005-01-07 01:15:00,1.6274,1.62745,1.62712,1.6274,24600000.0
2005-01-07 01:16:00,1.628,1.6281,1.6279,1.628,29200000.0
2005-01-07 01:17:00,1.62745,1.62745,1.62723,1.62735,29200000.0
2005-01-07 01:18:00,1.6273,1.62752,1.62711,1.62752,26000000.0
2005-01-07 01:19:00,1.6274,1.62757,1.6273,1.62737,41600000.0
2005-01-07 01:20:00,1.62749,1.62756,1.62702,1.6275,37800000.0
2005-01-07 01:21:00,1.62719,1.62732,1.62706,1.62706,41000000.0
2005-01-07 01:22:00,1.62722,1.62742,1.62719,1.62728,29200000.0
2005-01-07 01:23:00,1.6272,1.62735,1.62707,1.62707,65000001.0
2005-01-07 01:24:00,1.62732,1.62739,1.62717,1.62739,18400000.0
2005-01-07 01:25:00,1.62728,1.62736,1.62694,1.62722,38700000.0
2005-01-07 01:26:00,1.62711,1.62736,1.62709,1.62732,26600000.0
2005-01-07 01:27:00,1.62749,1.62757,1.62734,1.62757,21000000.0
2005-01-07 01:28:00,1.62744,1.62759,1.62719,1.62752,56600000.0
2005-01-07 01:29:00,1.62725,1.62725,1.62662,1.62707,41800001.0
2005-01-07 01:30:00,1.62724,1.62724,1.62642,1.62652,46800000.0
2005-01-07 01:31:00,1.62707,1.62719,1.62689,1.62695,39000000.0
2005-01-07 01:32:00,1.62712,1.62712,1.62666,1.62672,39600000.0
2005-01-07 01:33:00,1.62675,1.62681,1.6264,1.6265,29400000.0
2005-01-07 01:34:00,1.62633,1.62675,1.62583,1.62675,35200000.0
2005-01-07 01:35:00,1.62693,1.62693,1.62639,1.62639,68900000.0
2005-01-07 01:36:00,1.62669,1.6269,1.62669,1.62686,46700000.0
2005-01-07 01:37:00,1.62697,1.62769,1.62693,1.62763,22200000.0
2005-01-07 01:38:00,1.62767,1.62806,1.62767,1.62806,56400001.0
2005-01-07 01:39:00,1.62786,1.62801,1.62753,1.62797,52800000.0
2005-01-07 01:40:00,1.62809,1.62815,1.62786,1.62792,34500000.0
2005-01-07 01:41:00,1.62744,1.62774,1.62739,1.6277,62500000.0
2005-01-07 01:42:00,1.62783,1.628,1.62767,1.62793,26200000.0
2005-01-07 01:43:00,1.62785,1.62786,1.62723,1.62778,43400000.0
2005-01-07 01:44:00,1.6278,1.6278,1.62745,1.62776,35200000.0
2005-01-07 01:45:00,1.62774,1.62777,1.62756,1.62757,42600000.0
2005-01-07 01:46:00,1.62736,1.62749,1.62719,1.62735,29200000.0
2005-01-07 01:47:00,1.62713,1.62729,1.62697,1.62709,38000000.0
2005-01-07 01:48:00,1.62731,1.62743,1.62695,1.62695,42200000.0
2005-01-07 01:49:00,1.62722,1.6273,1.62673,1.62721,40200000.0
2005-01-07 01:50:00,1.62705,1.62722,1.62668,1.62691,29200000.0
2005-01-07 01:51:00,1.6269,1.62698,1.62673,1.62673,25800000.0
2005-01-07 01:52:00,1.62717,1.62733,1.62697,1.62697,32200000.0
2005-01-07 01:53:00,1.62722,1.62762,1.62703,1.62745,68000000.0
2005-01-07 01:54:00,1.62779,1.62802,1.62779,1.62802,42100000.0
2005-01-07 01:55:00,1.6296,1.6297,1.6289,1.629,72200000.0
2005-01-07 01:56:00,1.62803,1.62813,1.62788,1.62788,72200000.0
2005-01-07 01:57:00,1.62793,1.6282,1.62792,1.62797,35000000.0
2005-01-07 01:58:00,1.62794,1.62815,1.62781,1.62781,34100000.0
2005-01-07 01:59:00,1.62815,1.62818,1.62801,1.62803,51000001.0
2005-01-07 02:00:00,1.62726,1.62783,1.62726,1.62734,22600000.0
2005-01-07 02:01:00,1.62707,1.6272,1.627,1.627,66500000.0
2005-01-07 02:02:00,1.62689,1.62739,1.62689,1.62739,79400000.0
2005-01-07 02:03:00,1.6307,1.6308,1.6304,1.6305,64500000.0
2005-01-07 02:04:00,1.62763,1.62785,1.62752,1.62759,64500000.0
2005-01-07 02:05:00,1.62763,1.62774,1.62763,1.62769,68400000.0
2005-01-07 02:06:00,1.62781,1.62781,1.62734,1.62766,111000001.0
2005-01-07 02:07:00,1.62763,1.62774,1.62732,1.62763,191700000.0
2005-01-07 02:08:00,1.6277,1.62777,1.62767,1.62768,47600000.0
2005-01-07 02:09:00,1.62769,1.62789,1.62742,1.62762,202100001.0
2005-01-07 02:10:00,1.62728,1.62761,1.62728,1.62744,125000000.0
2005-01-07 02:11:00,1.62745,1.62762,1.62728,1.62728,32000000.0
2005-01-07 02:12:00,1.62727,1.62784,1.62727,1.62731,45400000.0
2005-01-07 02:13:00,1.6272,1.62725,1.62711,1.62725,47000000.0
2005-01-07 02:14:00,1.62721,1.62781,1.62689,1.62689,146900000.0
2005-01-07 02:15:00,1.62738,1.62738,1.62681,1.62681,230400001.0
2005-01-07 02:16:00,1.62695,1.6277,1.62695,1.6277,41400000.0
2005-01-07 02:17:00,1.62778,1.62816,1.62743,1.62765,208700000.0
2005-01-07 02:18:00,1.62784,1.62789,1.62718,1.62756,30600000.0
2005-01-07 02:19:00,1.62783,1.62797,1.62756,1.62756,42200000.0
2005-01-07 02:20:00,1.62766,1.62774,1.62742,1.62742,41200000.0
2005-01-07 02:21:00,1.62727,1.6275,1.6272,1.6275,52800000.0
2005-01-07 02:22:00,1.62705,1.62709,1.627,1.62703,33200000.0
2005-01-07 02:23:00,1.62729,1.62749,1.6272,1.6272,49400000.0
2005-01-07 02:24:00,1.62705,1.62726,1.62694,1.62709,42600000.0
2005-01-07 02:25:00,1.62679,1.62682,1.62618,1.62618,137200001.0
2005-01-07 02:26:00,1.62618,1.62707,1.62618,1.62679,77600000.0
2005-01-07 02:27:00,1.62685,1.62716,1.62674,1.62711,52800000.0
2005-01-07 02:28:00,1.62711,1.62717,1.62698,1.62698,30000000.0
2005-01-07 02:29:00,1.62704,1.62704,1.62669,1.62691,67400001.0
2005-01-07 02:30:00,1.627,1.627,1.62648,1.62651,29300000.0
2005-01-07 02:31:00,1.62676,1.62689,1.62626,1.62626,68700000.0
2005-01-07 02:32:00,1.62665,1.6274,1.62664,1.6274,40800000.0
2005-01-07 02:33:00,1.62727,1.6275,1.62721,1.62743,203700000.0
2005-01-07 02:34:00,1.62793,1.62795,1.62768,1.62768,44600000.0
2005-01-07 02:35:00,1.6278,1.6278,1.6273,1.62744,86500000.0
2005-01-07 02:36:00,1.62772,1.62788,1.62767,1.62788,41200000.0
2005-01-07 02:37:00,1.62766,1.62784,1.62766,1.62773,124000001.0
2005-01-07 02:38:00,1.62765,1.62791,1.62762,1.62762,55800000.0
2005-01-07 02:39:00,1.62741,1.62796,1.62653,1.62796,30600000.0
2005-01-07 02:40:00,1.62821,1.62838,1.62821,1.62838,43900000.0
2005-01-07 02:41:00,1.62854,1.62876,1.6279,1.6279,33000000.0
2005-01-07 02:42:00,1.62823,1.62823,1.62797,1.62811,23400000.0
2005-01-07 02:43:00,1.62815,1.62841,1.62814,1.62841,25800000.0
2005-01-07 02:44:00,1.62859,1.62869,1.62845,1.62869,23000000.0
2005-01-07 02:45:00,1.62818,1.62833,1.62808,1.62815,42400000.0
2005-01-07 02:46:00,1.62794,1.62794,1.6274,1.6274,145000000.0
2005-01-07 02:47:00,1.62784,1.62801,1.62743,1.62784,174500000.0
2005-01-07 02:48:00,1.62791,1.62796,1.62771,1.62791,107500000.0
2005-01-07 02:49:00,1.62782,1.62818,1.62767,1.62767,67800000.0
2005-01-07 02:50:00,1.62795,1.62811,1.62764,1.62811,89900000.0
2005-01-07 02:51:00,1.62772,1.62802,1.62762,1.62775,76500000.0
2005-01-07 02:52:00,1.62815,1.62819,1.62786,1.62819,33000000.0
2005-01-07 02:53:00,1.62825,1.62825,1.6278,1.62804,26800000.0
2005-01-07 02:54:00,1.62807,1.62906,1.62806,1.62841,53700000.0
2005-01-07 02:55:00,1.62913,1.62913,1.62848,1.62867,32800000.0
2005-01-07 02:56:00,1.62844,1.62868,1.62844,1.62868,63100000.0
2005-01-07 02:57:00,1.62866,1.62875,1.62866,1.62875,54300000.0
2005-01-07 02:58:00,1.62885,1.62888,1.62865,1.62865,60800000.0
2005-01-07 02:59:00,1.62856,1.62873,1.6284,1.6284,66700000.0
2005-01-07 03:00:00,1.62916,1.62916,1.62874,1.62874,120400000.0
2005-01-07 03:01:00,1.62923,1.62952,1.62909,1.62909,57500000.0
2005-01-07 03:02:00,1.62969,1.62969,1.62916,1.62969,32800000.0
2005-01-07 03:03:00,1.62985,1.63006,1.62957,1.6299,67800000.0
2005-01-07 03:04:00,1.63,1.63031,1.62982,1.62994,51200000.0
2005-01-07 03:05:00,1.62945,1.62951,1.62607,1.62837,38000000.0
2005-01-07 03:06:00,1.62888,1.6296,1.62888,1.6296,59400000.0
2005-01-07 03:07:00,1.62953,1.62969,1.6291,1.62969,76800000.0
2005-01-07 03:08:00,1.62964,1.62979,1.62666,1.62883,58200000.0
2005-01-07 03:09:00,1.62983,1.62983,1.62887,1.62928,43400000.0
2005-01-07 03:10:00,1.62915,1.62984,1.62915,1.62975,23400000.0
2005-01-07 03:11:00,1.62916,1.62922,1.62896,1.62896,82100000.0
2005-01-07 03:12:00,1.62932,1.62932,1.6289,1.62926,89000000.0
2005-01-07 03:13:00,1.62884,1.62913,1.62859,1.62898,50400000.0
2005-01-07 03:14:00,1.62919,1.62936,1.62899,1.62906,37800000.0
2005-01-07 03:15:00,1.62898,1.62918,1.62869,1.62907,35000000.0
2005-01-07 03:16:00,1.62925,1.62962,1.62888,1.62962,32800000.0
2005-01-07 03:17:00,1.62917,1.62977,1.62917,1.62977,45000000.0
2005-01-07 03:18:00,1.6296,1.6298,1.62931,1.62977,27800000.0
2005-01-07 03:19:00,1.6298,1.6298,1.62833,1.62883,21000000.0
2005-01-07 03:20:00,1.62885,1.62971,1.62883,1.62897,54100000.0
2005-01-07 03:21:00,1.62855,1.62946,1.62855,1.62941,33400000.0
2005-01-07 03:22:00,1.62973,1.62984,1.62967,1.62976,70400000.0
2005-01-07 03:23:00,1.62984,1.62984,1.62766,1.62769,83100000.0
2005-01-07 03:24:00,1.62862,1.62954,1.62771,1.62954,53800000.0
2005-01-07 03:25:00,1.63097,1.63097,1.62999,1.62999,31600000.0
2005-01-07 03:26:00,1.63009,1.63014,1.62981,1.6299,136300000.0
2005-01-07 03:27:00,1.62998,1.62998,1.62973,1.62976,92600000.0
2005-01-07 03:28:00,1.62984,1.63003,1.62966,1.63003,51600000.0
2005-01-07 03:29:00,1.62972,1.63006,1.62935,1.63006,62700000.0
2005-01-07 03:30:00,1.6299,1.6299,1.62926,1.62947,81700002.0
2005-01-07 03:31:00,1.62945,1.63019,1.62935,1.6301,35400000.0
2005-01-07 03:32:00,1.62963,1.6299,1.62931,1.62941,43700000.0
2005-01-07 03:33:00,1.62938,1.62945,1.62938,1.62943,26000000.0
2005-01-07 03:34:00,1.62933,1.62933,1.62866,1.62872,40300000.0
2005-01-07 03:35:00,1.62935,1.62935,1.62861,1.6288,86600000.0
2005-01-07 03:36:00,1.62855,1.62893,1.62809,1.62863,45800000.0
2005-01-07 03:37:00,1.62894,1.62897,1.62844,1.62871,35200000.0
2005-01-07 03:38:00,1.6291,1.62926,1.62875,1.62926,34200000.0
2005-01-07 03:39:00,1.62908,1.62908,1.62857,1.62857,76600000.0
2005-01-07 03:40:00,1.62855,1.62915,1.62845,1.62882,122900000.0
2005-01-07 03:41:00,1.62881,1.62906,1.62881,1.62902,83900000.0
2005-01-07 03:42:00,1.62913,1.62924,1.62896,1.62924,68400000.0
2005-01-07 03:43:00,1.62901,1.62924,1.62896,1.62902,24400000.0
2005-01-07 03:44:00,1.6294,1.62956,1.62901,1.62901,34100000.0
2005-01-07 03:45:00,1.62894,1.62946,1.62891,1.62946,47700001.0
2005-01-07 03:46:00,1.62928,1.62946,1.62923,1.62941,51900001.0
2005-01-07 03:47:00,1.62962,1.62974,1.62952,1.62958,38800000.0
2005-01-07 03:48:00,1.62996,1.62996,1.62956,1.62973,45000000.0
2005-01-07 03:49:00,1.62961,1.62961,1.62857,1.62857,41900000.0
2005-01-07 03:50:00,1.62879,1.62914,1.62874,1.62888,93600000.0
2005-01-07 03:51:00,1.629,1.629,1.6283,1.6283,44800000.0
2005-01-07 03:52:00,1.62848,1.62918,1.6284,1.6284,109600000.0
2005-01-07 03:53:00,1.62862,1.62908,1.62831,1.6288,56200000.0
2005-01-07 03:54:00,1.62906,1.62961,1.62906,1.62923,24200000.0
2005-01-07 03:55:00,1.62967,1.62967,1.62901,1.62914,37200000.0
2005-01-07 03:56:00,1.62901,1.62945,1.62901,1.62908,21200000.0
2005-01-07 03:57:00,1.62853,1.62892,1.62853,1.62892,151700000.0
2005-01-07 03:58:00,1.62896,1.62975,1.6286,1.62884,228900000.0
2005-01-07 03:59:00,1.62914,1.62934,1.62905,1.62905,136300000.0
2005-01-07 04:00:00,1.62889,1.62912,1.62864,1.62864,77400000.0
2005-01-07 04:01:00,1.62863,1.62948,1.62863,1.62948,129400001.0
2005-01-07 04:02:00,1.62944,1.62944,1.62893,1.62916,141200000.0
2005-01-07 04:03:00,1.62946,1.62946,1.62903,1.62919,97300000.0
2005-01-07 04:04:00,1.62872,1.62923,1.6284,1.62888,137400000.0
2005-01-07 04:05:00,1.62941,1.63019,1.62941,1.62992,197900001.0
2005-01-07 04:06:00,1.62906,1.62948,1.62902,1.62926,113600000.0
2005-01-07 04:07:00,1.62935,1.62935,1.629,1.62901,159500000.0
2005-01-07 04:08:00,1.62945,1.62972,1.62937,1.62937,30600000.0
2005-01-07 04:09:00,1.62932,1.62941,1.6291,1.62936,37400000.0
2005-01-07 04:10:00,1.62961,1.62985,1.62942,1.62957,105800000.0
2005-01-07 04:11:00,1.6296,1.62987,1.62928,1.62933,35000000.0
2005-01-07 04:12:00,1.62914,1.62922,1.62904,1.62906,64400000.0
2005-01-07 04:13:00,1.62874,1.62896,1.62874,1.62878,62000000.0
2005-01-07 04:14:00,1.62888,1.62935,1.62888,1.62935,88300000.0
2005-01-07 04:15:00,1.62944,1.62965,1.62934,1.62958,88900000.0
2005-01-07 04:16:00,1.62929,1.62939,1.62897,1.62924,87400000.0
2005-01-07 04:17:00,1.6293,1.6293,1.62889,1.62896,38600000.0
2005-01-07 04:18:00,1.62907,1.62919,1.62877,1.62893,92700000.0
2005-01-07 04:19:00,1.62885,1.6289,1.62877,1.6289,90000002.0
2005-01-07 04:20:00,1.6289,1.62914,1.62887,1.62889,194800001.0
2005-01-07 04:21:00,1.62887,1.62895,1.6288,1.6288,68200000.0
2005-01-07 04:22:00,1.62887,1.62945,1.62882,1.62945,48200000.0
2005-01-07 04:23:00,1.62924,1.62924,1.62909,1.62921,38200000.0
2005-01-07 04:24:00,1.62919,1.62932,1.62915,1.62921,134800000.0
2005-01-07 04:25:00,1.62878,1.62896,1.62745,1.62869,229700000.0
2005-01-07 04:26:00,1.6307,1.6308,1.6303,1.6304,50800000.0
2005-01-07 04:27:00,1.62898,1.62921,1.62892,1.6291,50800000.0
2005-01-07 04:28:00,1.62921,1.62932,1.62917,1.62917,63600000.0
2005-01-07 04:29:00,1.62869,1.62909,1.62869,1.62896,86100000.0
2005-01-07 04:30:00,1.62869,1.62926,1.62869,1.62926,106000000.0
2005-01-07 04:31:00,1.62944,1.62973,1.62931,1.62953,33000000.0
2005-01-07 04:32:00,1.62954,1.62957,1.62936,1.62957,32200000.0
2005-01-07 04:33:00,1.62946,1.62969,1.62936,1.62966,31800000.0
2005-01-07 04:34:00,1.62975,1.6298,1.62967,1.6297,23400000.0
2005-01-07 04:35:00,1.62912,1.62919,1.62894,1.62894,56000000.0
2005-01-07 04:36:00,1.62919,1.62944,1.62864,1.62936,185900001.0
2005-01-07 04:37:00,1.62941,1.62956,1.62913,1.62934,114200000.0
2005-01-07 04:38:00,1.62929,1.62929,1.62907,1.62921,40900000.0
2005-01-07 04:39:00,1.62908,1.62918,1.62869,1.62869,71000000.0
2005-01-07 04:40:00,1.62849,1.62914,1.62849,1.62907,30800000.0
2005-01-07 04:41:00,1.62878,1.6291,1.62857,1.6291,72300000.0
2005-01-07 04:42:00,1.62914,1.62933,1.629,1.62912,95700001.0
2005-01-07 04:43:00,1.62903,1.62924,1.62901,1.62924,77600001.0
2005-01-07 04:44:00,1.62929,1.62974,1.62929,1.62972,56000001.0
2005-01-07 04:45:00,1.6307,1.6309,1.6303,1.6305,45600000.0
2005-01-07 04:46:00,1.62927,1.62933,1.62919,1.62919,45600000.0
2005-01-07 04:47:00,1.6304,1.6306,1.63,1.6301,51600000.0
2005-01-07 04:48:00,1.62937,1.62962,1.62937,1.62957,51600000.0
2005-01-07 04:49:00,1.62947,1.62957,1.62917,1.62917,78400000.0
2005-01-07 04:50:00,1.62956,1.62967,1.62947,1.62959,58900000.0
2005-01-07 04:51:00,1.62925,1.62925,1.62895,1.62895,35600000.0
2005-01-07 04:52:00,1.62904,1.62977,1.62904,1.62964,44300000.0
2005-01-07 04:53:00,1.62951,1.62959,1.62922,1.6293,55100000.0
2005-01-07 04:54:00,1.62904,1.62949,1.62904,1.62927,28600000.0
2005-01-07 04:55:00,1.62955,1.62955,1.62911,1.6292,34000000.0
2005-01-07 04:56:00,1.62889,1.62921,1.62889,1.62911,47200000.0
2005-01-07 04:57:00,1.62885,1.62932,1.62885,1.62897,33300000.0
2005-01-07 04:58:00,1.62904,1.62952,1.62904,1.62921,26800000.0
2005-01-07 04:59:00,1.6289,1.62907,1.62881,1.62881,109100000.0
2005-01-07 05:00:00,1.62923,1.62937,1.6292,1.62937,44400001.0
2005-01-07 05:01:00,1.62926,1.62954,1.62926,1.62954,37600000.0
2005-01-07 05:02:00,1.62948,1.62972,1.62936,1.62945,42400000.0
2005-01-07 05:03:00,1.62933,1.62958,1.62919,1.62919,171300000.0
2005-01-07 05:04:00,1.62987,1.6299,1.62982,1.6299,225300000.0
2005-01-07 05:05:00,1.6303,1.6304,1.6302,1.6303,191700000.0
2005-01-07 05:06:00,1.62961,1.62985,1.62921,1.62985,191700000.0
2005-01-07 05:07:00,1.62999,1.63035,1.62997,1.63004,276900000.0
2005-01-07 05:08:00,1.63025,1.63027,1.63002,1.63005,320400001.0
2005-01-07 05:09:00,1.62988,1.63001,1.62955,1.62962,217200000.0
2005-01-07 05:10:00,1.62978,1.63008,1.62978,1.62988,222300000.0
2005-01-07 05:11:00,1.62968,1.62988,1.62967,1.62982,138100000.0
2005-01-07 05:12:00,1.63004,1.63004,1.62973,1.62989,128000000.0
2005-01-07 05:13:00,1.6299,1.63,1.6298,1.6299,244900001.0
2005-01-07 05:14:00,1.63016,1.63052,1.63016,1.63052,244900001.0
2005-01-07 05:15:00,1.63067,1.63067,1.63053,1.63061,40200000.0
2005-01-07 05:16:00,1.63041,1.63057,1.63039,1.63042,166300000.0
2005-01-07 05:17:00,1.63078,1.63092,1.63041,1.63092,135700000.0
2005-01-07 05:18:00,1.63068,1.63068,1.63015,1.63048,258700001.0
2005-01-07 05:19:00,1.63076,1.63083,1.63028,1.6306,288700000.0
2005-01-07 05:20:00,1.63043,1.63056,1.63026,1.63036,269200000.0
2005-01-07 05:21:00,1.63045,1.63089,1.63045,1.63085,329500001.0
2005-01-07 05:22:00,1.63072,1.63077,1.63057,1.6307,229400000.0
2005-01-07 05:23:00,1.63068,1.63081,1.6306,1.63076,125900000.0
2005-01-07 05:24:00,1.63069,1.63069,1.63026,1.63032,128800000.0
2005-01-07 05:25:00,1.63045,1.63067,1.63022,1.6304,231600000.0
2005-01-07 05:26:00,1.63039,1.63039,1.63012,1.63012,105900000.0
2005-01-07 05:27:00,1.6303,1.63034,1.62987,1.63034,193900000.0
2005-01-07 05:28:00,1.63028,1.63049,1.6299,1.6304,244700001.0
2005-01-07 05:29:00,1.63033,1.63041,1.63006,1.63024,283000001.0
2005-01-07 05:30:00,1.63029,1.63057,1.63025,1.6303,202900001.0
2005-01-07 05:31:00,1.63029,1.6306,1.63003,1.63014,104400001.0
2005-01-07 05:32:00,1.63035,1.63045,1.63014,1.63027,155600000.0
2005-01-07 05:33:00,1.63061,1.63065,1.63035,1.63055,233900001.0
2005-01-07 05:34:00,1.63028,1.63028,1.62815,1.62928,247800000.0
2005-01-07 05:35:00,1.62997,1.63021,1.62997,1.63006,26400000.0
2005-01-07 05:36:00,1.62972,1.62992,1.62969,1.62984,182000000.0
2005-01-07 05:37:00,1.62981,1.62996,1.62975,1.62976,196000001.0
2005-01-07 05:38:00,1.63,1.63009,1.62982,1.63004,134900000.0
2005-01-07 05:39:00,1.63012,1.63025,1.62999,1.63024,146300000.0
2005-01-07 05:40:00,1.63033,1.63045,1.63012,1.6303,206600001.0
2005-01-07 05:41:00,1.63019,1.63043,1.62996,1.6302,134800001.0
2005-01-07 05:42:00,1.63031,1.63037,1.63005,1.63033,233400000.0
2005-01-07 05:43:00,1.63034,1.63048,1.63034,1.63045,64500000.0
2005-01-07 05:44:00,1.63045,1.63056,1.63014,1.63042,112700000.0
2005-01-07 05:45:00,1.6304,1.6304,1.6298,1.63036,184300002.0
2005-01-07 05:46:00,1.63056,1.63069,1.63047,1.63062,223300001.0
2005-01-07 05:47:00,1.63031,1.63031,1.62979,1.63011,251200001.0
2005-01-07 05:48:00,1.62983,1.63008,1.62978,1.62993,218700000.0
2005-01-07 05:49:00,1.62984,1.62986,1.62938,1.62943,195700002.0
2005-01-07 05:50:00,1.62925,1.62986,1.62925,1.62986,258100001.0
2005-01-07 05:51:00,1.63004,1.63021,1.6299,1.6299,202200000.0
2005-01-07 05:52:00,1.62982,1.63004,1.62977,1.63004,152800000.0
2005-01-07 05:53:00,1.62991,1.62991,1.6295,1.6295,115400001.0
2005-01-07 05:54:00,1.6296,1.62997,1.62941,1.6299,237900001.0
2005-01-07 05:55:00,1.62987,1.63005,1.62977,1.62989,218800001.0
2005-01-07 05:56:00,1.62986,1.63034,1.62986,1.6301,118500000.0
2005-01-07 05:57:00,1.63012,1.63018,1.62994,1.62994,190000000.0
2005-01-07 05:58:00,1.63043,1.63043,1.63018,1.63019,138700000.0
2005-01-07 05:59:00,1.63023,1.63028,1.63007,1.63008,84200000.0
2005-01-07 06:00:00,1.63011,1.6302,1.63007,1.63008,229200000.0
2005-01-07 06:01:00,1.63007,1.63027,1.6299,1.63006,164700000.0
2005-01-07 06:02:00,1.63016,1.63037,1.63015,1.63022,298000000.0
2005-01-07 06:03:00,1.63027,1.63028,1.63012,1.63023,63700001.0
2005-01-07 06:04:00,1.63005,1.63014,1.62973,1.62993,140700000.0
2005-01-07 06:05:00,1.6299,1.63002,1.62973,1.6299,408200001.0
2005-01-07 06:06:00,1.62999,1.6302,1.62998,1.63016,72400000.0
2005-01-07 06:07:00,1.63029,1.63044,1.63014,1.63026,331200001.0
2005-01-07 06:08:00,1.63004,1.63036,1.63004,1.63012,520000001.0
2005-01-07 06:09:00,1.6301,1.63045,1.63002,1.63024,381500000.0
2005-01-07 06:10:00,1.63039,1.63042,1.63022,1.63027,298900000.0
2005-01-07 06:11:00,1.63022,1.63031,1.63008,1.63015,405300000.0
2005-01-07 06:12:00,1.63008,1.63028,1.63,1.63025,241000000.0
2005-01-07 06:13:00,1.63021,1.63036,1.63003,1.63003,312700000.0
2005-01-07 06:14:00,1.62996,1.62996,1.62955,1.62961,347000000.0
2005-01-07 06:15:00,1.62962,1.62973,1.62955,1.62973,167800001.0
2005-01-07 06:16:00,1.62967,1.62967,1.62936,1.62966,263600001.0
2005-01-07 06:17:00,1.6295,1.62965,1.6295,1.6295,137400000.0
2005-01-07 06:18:00,1.62953,1.62977,1.62952,1.62952,243300001.0
2005-01-07 06:19:00,1.62956,1.62965,1.62938,1.62945,184200000.0
2005-01-07 06:20:00,1.62925,1.6294,1.62854,1.62855,287700000.0
2005-01-07 06:21:00,1.62864,1.62917,1.62853,1.62853,259800001.0
2005-01-07 06:22:00,1.62846,1.62916,1.62846,1.62916,206900000.0
2005-01-07 06:23:00,1.6285,1.62922,1.6285,1.62913,310300000.0
2005-01-07 06:24:00,1.62913,1.62943,1.62876,1.629,327500000.0
2005-01-07 06:25:00,1.62927,1.6296,1.62927,1.62957,212000000.0
2005-01-07 06:26:00,1.6298,1.62991,1.62972,1.6298,406500002.0
2005-01-07 06:27:00,1.62967,1.62977,1.62952,1.62955,321000002.0
2005-01-07 06:28:00,1.62939,1.62958,1.62933,1.62939,353100001.0
2005-01-07 06:29:00,1.62942,1.6296,1.62941,1.62952,82600000.0
2005-01-07 06:30:00,1.62956,1.62979,1.62956,1.62979,256400002.0
2005-01-07 06:31:00,1.62982,1.62982,1.62885,1.62885,129900000.0
2005-01-07 06:32:00,1.6288,1.62935,1.6288,1.6292,147900000.0
2005-01-07 06:33:00,1.62907,1.62917,1.62874,1.62893,260300001.0
2005-01-07 06:34:00,1.6289,1.62914,1.62886,1.62913,227800001.0
2005-01-07 06:35:00,1.62886,1.62948,1.62886,1.62921,124100000.0
2005-01-07 06:36:00,1.62926,1.62928,1.62916,1.62918,63400000.0
2005-01-07 06:37:00,1.62919,1.62933,1.62916,1.62929,195400000.0
2005-01-07 06:38:00,1.62919,1.62943,1.62913,1.62917,137000001.0
2005-01-07 06:39:00,1.62919,1.62919,1.62896,1.62904,35200000.0
2005-01-07 06:40:00,1.62903,1.62921,1.62903,1.62905,109900000.0
2005-01-07 06:41:00,1.62906,1.62921,1.62899,1.62913,191400000.0
2005-01-07 06:42:00,1.62913,1.62916,1.62892,1.62892,292600000.0
2005-01-07 06:43:00,1.62913,1.62921,1.62865,1.62865,177900000.0
2005-01-07 06:44:00,1.62897,1.62925,1.62885,1.62889,304000001.0
2005-01-07 06:45:00,1.62884,1.62935,1.62875,1.62915,206100000.0
2005-01-07 06:46:00,1.629,1.629,1.62883,1.62884,194700000.0
2005-01-07 06:47:00,1.62895,1.62919,1.62893,1.62919,235600000.0
2005-01-07 06:48:00,1.62889,1.62922,1.62888,1.62888,39200000.0
2005-01-07 06:49:00,1.62883,1.62902,1.62868,1.62878,231800000.0
2005-01-07 06:50:00,1.62895,1.62896,1.62879,1.62886,31400000.0
2005-01-07 06:51:00,1.62899,1.62899,1.62826,1.62848,45400000.0
2005-01-07 06:52:00,1.62835,1.62871,1.62835,1.62839,253900001.0
2005-01-07 06:53:00,1.62839,1.62881,1.62838,1.6287,239600000.0
2005-01-07 06:54:00,1.62884,1.62915,1.62878,1.62896,470500001.0
2005-01-07 06:55:00,1.62912,1.62924,1.62897,1.62906,309600000.0
2005-01-07 06:56:00,1.62909,1.62909,1.62891,1.62901,29000000.0
2005-01-07 06:57:00,1.62898,1.62898,1.62889,1.62894,85800000.0
2005-01-07 06:58:00,1.6289,1.62892,1.6287,1.6288,239500000.0
2005-01-07 06:59:00,1.62859,1.62874,1.62849,1.62855,339300000.0
2005-01-07 07:00:00,1.6285,1.62852,1.62834,1.62836,158800000.0
2005-01-07 07:01:00,1.62845,1.62864,1.62844,1.62858,291300002.0
2005-01-07 07:02:00,1.62864,1.62876,1.6285,1.62857,397000001.0
2005-01-07 07:03:00,1.6286,1.62874,1.62856,1.6286,135300000.0
2005-01-07 07:04:00,1.62871,1.62892,1.62871,1.6289,324800000.0
2005-01-07 07:05:00,1.62899,1.62899,1.62868,1.6288,141400001.0
2005-01-07 07:06:00,1.62881,1.62884,1.62861,1.62871,205600001.0
2005-01-07 07:07:00,1.62875,1.62886,1.62864,1.62881,203200000.0
2005-01-07 07:08:00,1.62881,1.62884,1.6286,1.62867,297200001.0
2005-01-07 07:09:00,1.6287,1.62885,1.62857,1.62859,209600000.0
2005-01-07 07:10:00,1.62867,1.62868,1.62842,1.62851,349200000.0
2005-01-07 07:11:00,1.62857,1.62875,1.62857,1.6286,402700000.0
2005-01-07 07:12:00,1.62871,1.62892,1.6287,1.62875,267700001.0
2005-01-07 07:13:00,1.62885,1.62893,1.62876,1.62886,223400000.0
2005-01-07 07:14:00,1.62856,1.62866,1.62844,1.62857,477700000.0
2005-01-07 07:15:00,1.62873,1.62903,1.62858,1.62903,240500001.0
2005-01-07 07:16:00,1.62892,1.62892,1.62866,1.62879,183000001.0
2005-01-07 07:17:00,1.62878,1.62891,1.62854,1.62868,254300000.0
2005-01-07 07:18:00,1.6287,1.62896,1.62867,1.62879,440600000.0
2005-01-07 07:19:00,1.62867,1.62909,1.62867,1.62887,312400000.0
2005-01-07 07:20:00,1.6289,1.62895,1.6287,1.62883,425400000.0
2005-01-07 07:21:00,1.62907,1.62954,1.62901,1.6294,242700000.0
2005-01-07 07:22:00,1.62932,1.62958,1.62931,1.6295,344900001.0
2005-01-07 07:23:00,1.62951,1.62984,1.62935,1.62946,436600002.0
2005-01-07 07:24:00,1.62933,1.62978,1.62917,1.62929,311300001.0
2005-01-07 07:25:00,1.6292,1.62965,1.62897,1.62922,419200001.0
2005-01-07 07:26:00,1.62951,1.62951,1.62921,1.62926,292900000.0
2005-01-07 07:27:00,1.62926,1.62985,1.62926,1.62984,149300000.0
2005-01-07 07:28:00,1.62986,1.62997,1.62945,1.62963,259000000.0
2005-01-07 07:29:00,1.62957,1.63018,1.62938,1.62938,240900001.0
2005-01-07 07:30:00,1.62994,1.62997,1.62919,1.62931,552800001.0
2005-01-07 07:31:00,1.62906,1.6293,1.62905,1.62912,298400000.0
2005-01-07 07:32:00,1.62917,1.62926,1.62893,1.62912,479600001.0
2005-01-07 07:33:00,1.62894,1.62918,1.62886,1.62916,419100001.0
2005-01-07 07:34:00,1.62923,1.62923,1.6288,1.62906,301100000.0
2005-01-07 07:35:00,1.6288,1.6288,1.62817,1.62834,254800000.0
2005-01-07 07:36:00,1.62841,1.62862,1.62811,1.62862,449200003.0
2005-01-07 07:37:00,1.62865,1.62879,1.62797,1.62867,225100001.0
2005-01-07 07:38:00,1.62861,1.62891,1.62856,1.62887,35400000.0
2005-01-07 07:39:00,1.62868,1.62875,1.62849,1.62865,371000000.0
2005-01-07 07:40:00,1.62838,1.62877,1.62838,1.62851,334700000.0
2005-01-07 07:41:00,1.6285,1.62894,1.62847,1.6289,600600000.0
2005-01-07 07:42:00,1.62887,1.62887,1.62852,1.62866,322700001.0
2005-01-07 07:43:00,1.62882,1.6289,1.6286,1.6286,200500000.0
2005-01-07 07:44:00,1.62851,1.62851,1.62817,1.62837,420700000.0
2005-01-07 07:45:00,1.62849,1.62849,1.62815,1.62815,404400001.0
2005-01-07 07:46:00,1.62816,1.62844,1.62815,1.62822,436000002.0
2005-01-07 07:47:00,1.62827,1.62906,1.62822,1.62822,693500002.0
2005-01-07 07:48:00,1.6284,1.62919,1.6284,1.62871,776600002.0
2005-01-07 07:49:00,1.62905,1.62908,1.62876,1.62882,736000001.0
2005-01-07 07:50:00,1.62895,1.62922,1.62882,1.62882,654100001.0
2005-01-07 07:51:00,1.62925,1.62925,1.62882,1.62893,602100000.0
2005-01-07 07:52:00,1.6289,1.62909,1.62888,1.62906,451700000.0
2005-01-07 07:53:00,1.62907,1.62931,1.6289,1.62907,564500000.0
2005-01-07 07:54:00,1.62859,1.62898,1.62856,1.6286,357500000.0
2005-01-07 07:55:00,1.62878,1.62903,1.62846,1.62846,353900000.0
2005-01-07 07:56:00,1.62846,1.62863,1.62832,1.62854,677500001.0
2005-01-07 07:57:00,1.62885,1.62915,1.62883,1.62896,528400000.0
2005-01-07 07:58:00,1.62925,1.62925,1.62825,1.62847,672500001.0
2005-01-07 07:59:00,1.62843,1.62906,1.62843,1.62906,450600002.0
2005-01-07 08:00:00,1.62863,1.62931,1.62827,1.62931,338400001.0
2005-01-07 08:01:00,1.62837,1.62903,1.62837,1.62885,480800000.0
2005-01-07 08:02:00,1.62869,1.62869,1.6279,1.62839,237500000.0
2005-01-07 08:03:00,1.62833,1.62893,1.62808,1.62823,490200000.0
2005-01-07 08:04:00,1.62898,1.62941,1.62874,1.62941,377900001.0
2005-01-07 08:05:00,1.62963,1.62966,1.62925,1.62935,297600002.0
2005-01-07 08:06:00,1.62975,1.62975,1.62911,1.62949,666000001.0
2005-01-07 08:07:00,1.62926,1.62945,1.62893,1.62896,480200000.0
2005-01-07 08:08:00,1.62898,1.62931,1.62898,1.62931,397300000.0
2005-01-07 08:09:00,1.62919,1.62927,1.62889,1.62889,447800000.0
2005-01-07 08:10:00,1.62908,1.62908,1.62832,1.62832,569300001.0
2005-01-07 08:11:00,1.62859,1.62884,1.62816,1.62877,264100001.0
2005-01-07 08:12:00,1.62876,1.62885,1.62809,1.62839,367000000.0
2005-01-07 08:13:00,1.62843,1.62847,1.6283,1.62837,228800000.0
2005-01-07 08:14:00,1.62834,1.62853,1.62832,1.62832,102800000.0
2005-01-07 08:15:00,1.62824,1.62851,1.62824,1.62851,276700000.0
2005-01-07 08:16:00,1.62857,1.6288,1.62857,1.6287,274300000.0
2005-01-07 08:17:00,1.62868,1.62893,1.62863,1.62869,289500001.0
2005-01-07 08:18:00,1.62857,1.62879,1.62857,1.62879,173900000.0
2005-01-07 08:19:00,1.62875,1.62879,1.62858,1.62863,299200000.0
2005-01-07 08:20:00,1.62856,1.62872,1.62842,1.62847,261800000.0
2005-01-07 08:21:00,1.62847,1.62883,1.62842,1.62864,532600002.0
2005-01-07 08:22:00,1.62861,1.62872,1.62853,1.62856,300600000.0
2005-01-07 08:23:00,1.62854,1.62869,1.6285,1.62853,259900001.0
2005-01-07 08:24:00,1.62858,1.62881,1.62851,1.62856,526800001.0
2005-01-07 08:25:00,1.62864,1.62864,1.62827,1.62829,600400002.0
2005-01-07 08:26:00,1.62816,1.62825,1.62805,1.62805,334500000.0
2005-01-07 08:27:00,1.62817,1.62853,1.62809,1.62809,386500002.0
2005-01-07 08:28:00,1.62808,1.62834,1.62806,1.62828,531200000.0
2005-01-07 08:29:00,1.62814,1.62822,1.62801,1.62806,409100000.0
2005-01-07 08:30:00,1.62807,1.62829,1.62783,1.62796,401800000.0
2005-01-07 08:31:00,1.62805,1.62825,1.62776,1.62822,259900000.0
2005-01-07 08:32:00,1.62815,1.62825,1.62797,1.6282,295700001.0
2005-01-07 08:33:00,1.62784,1.62812,1.6277,1.62806,190200000.0
2005-01-07 08:34:00,1.62801,1.62801,1.62758,1.62758,653700001.0
2005-01-07 08:35:00,1.62784,1.62793,1.62764,1.62767,542500002.0
2005-01-07 08:36:00,1.62753,1.62776,1.62735,1.62737,381200002.0
2005-01-07 08:37:00,1.62728,1.62744,1.62714,1.6272,325100001.0
2005-01-07 08:38:00,1.62718,1.62762,1.62718,1.6273,314000000.0
2005-01-07 08:39:00,1.62734,1.62742,1.6271,1.6272,558200000.0
2005-01-07 08:40:00,1.62703,1.6273,1.62672,1.62672,393100002.0
2005-01-07 08:41:00,1.62693,1.62722,1.62685,1.62719,490000001.0
2005-01-07 08:42:00,1.62735,1.62755,1.62714,1.62737,475400000.0
2005-01-07 08:43:00,1.62751,1.62783,1.62742,1.62742,250600000.0
2005-01-07 08:44:00,1.62738,1.62746,1.62722,1.62734,517900003.0
2005-01-07 08:45:00,1.62732,1.62769,1.62729,1.62744,602100001.0
2005-01-07 08:46:00,1.62766,1.6278,1.62736,1.6274,727000000.0
2005-01-07 08:47:00,1.62772,1.62772,1.62699,1.62699,545400002.0
2005-01-07 08:48:00,1.62695,1.62734,1.62695,1.62719,344600000.0
2005-01-07 08:49:00,1.62718,1.62737,1.62713,1.62718,470600000.0
2005-01-07 08:50:00,1.62731,1.62731,1.62696,1.62706,530700002.0
2005-01-07 08:51:00,1.62704,1.62716,1.62659,1.62683,486500000.0
2005-01-07 08:52:00,1.62734,1.62734,1.62691,1.62707,635200004.0
2005-01-07 08:53:00,1.62733,1.62733,1.6263,1.6268,518200000.0
2005-01-07 08:54:00,1.62651,1.62651,1.62594,1.62594,716700002.0
2005-01-07 08:55:00,1.62586,1.62624,1.62571,1.62612,595400002.0
2005-01-07 08:56:00,1.62583,1.62616,1.62555,1.62593,592100001.0
2005-01-07 08:57:00,1.62595,1.62608,1.62572,1.62576,517400001.0
2005-01-07 08:58:00,1.62567,1.62574,1.62537,1.62564,550100001.0
2005-01-07 08:59:00,1.62589,1.62611,1.62564,1.62605,339000000.0
2005-01-07 09:00:00,1.62637,1.62651,1.6262,1.62627,487000002.0
2005-01-07 09:01:00,1.62648,1.62679,1.62641,1.62649,357300000.0
2005-01-07 09:02:00,1.62649,1.62715,1.62649,1.62694,652000000.0
2005-01-07 09:03:00,1.62696,1.62732,1.6267,1.62685,615600002.0
2005-01-07 09:04:00,1.62723,1.62723,1.6268,1.6269,669900003.0
2005-01-07 09:05:00,1.62671,1.62725,1.62671,1.62701,582100001.0
2005-01-07 09:06:00,1.62678,1.62704,1.62664,1.6268,586800001.0
2005-01-07 09:07:00,1.62695,1.62713,1.62684,1.62684,329100000.0
2005-01-07 09:08:00,1.62698,1.62707,1.62669,1.62669,220900000.0
2005-01-07 09:09:00,1.62674,1.62709,1.6267,1.627,260900000.0
2005-01-07 09:10:00,1.62718,1.62726,1.62691,1.62695,346400002.0
2005-01-07 09:11:00,1.6271,1.62748,1.62696,1.62709,588000000.0
2005-01-07 09:12:00,1.62735,1.62748,1.62711,1.62732,463300001.0
2005-01-07 09:13:00,1.62727,1.62746,1.62699,1.62701,545800001.0
2005-01-07 09:14:00,1.62715,1.62729,1.62701,1.62728,285800001.0
2005-01-07 09:15:00,1.62742,1.62763,1.62715,1.62763,379200000.0
2005-01-07 09:16:00,1.62776,1.62794,1.62748,1.62767,562700000.0
2005-01-07 09:17:00,1.62788,1.6281,1.62784,1.62805,586800004.0
2005-01-07 09:18:00,1.62807,1.62844,1.62807,1.62819,147900000.0
2005-01-07 09:19:00,1.62817,1.62866,1.62817,1.62842,538200004.0
2005-01-07 09:20:00,1.62869,1.62869,1.62807,1.62807,299800001.0
2005-01-07 09:21:00,1.62827,1.62841,1.62802,1.62829,351900000.0
2005-01-07 09:22:00,1.62847,1.62966,1.62847,1.62908,358400001.0
2005-01-07 09:23:00,1.62906,1.6294,1.62874,1.62899,366500001.0
2005-01-07 09:24:00,1.62893,1.62893,1.62788,1.62788,296100000.0
2005-01-07 09:25:00,1.62796,1.62813,1.6278,1.62796,416700002.0
2005-01-07 09:26:00,1.62803,1.62832,1.62779,1.62794,521500002.0
2005-01-07 09:27:00,1.62803,1.62832,1.62789,1.62789,358900001.0
2005-01-07 09:28:00,1.628,1.62806,1.62768,1.62768,574700002.0
2005-01-07 09:29:00,1.62768,1.62768,1.62736,1.62742,412300000.0
2005-01-07 09:30:00,1.62737,1.62786,1.62718,1.62772,678000000.0
2005-01-07 09:31:00,1.62761,1.62771,1.62698,1.62698,357600000.0
2005-01-07 09:32:00,1.62695,1.62729,1.62686,1.62729,357900000.0
2005-01-07 09:33:00,1.6272,1.62753,1.6272,1.62743,298100002.0
2005-01-07 09:34:00,1.62766,1.62816,1.62766,1.62785,475600000.0
2005-01-07 09:35:00,1.62801,1.62835,1.62801,1.62827,256800000.0
2005-01-07 09:36:00,1.62877,1.62877,1.6283,1.62835,360400000.0
2005-01-07 09:37:00,1.62871,1.62871,1.62789,1.62793,451200002.0
2005-01-07 09:38:00,1.62803,1.62851,1.62774,1.62786,371800000.0
2005-01-07 09:39:00,1.62837,1.62871,1.62815,1.62851,444100002.0
2005-01-07 09:40:00,1.62861,1.62889,1.62853,1.62862,398100000.0
2005-01-07 09:41:00,1.62886,1.62893,1.62867,1.62883,421200000.0
2005-01-07 09:42:00,1.62904,1.62925,1.62893,1.629,462300000.0
2005-01-07 09:43:00,1.62913,1.62922,1.62884,1.62884,238500000.0
2005-01-07 09:44:00,1.62865,1.62935,1.62865,1.62903,497800003.0
2005-01-07 09:45:00,1.62917,1.62919,1.62882,1.62882,616800004.0
2005-01-07 09:46:00,1.62862,1.62872,1.62831,1.6284,293100000.0
2005-01-07 09:47:00,1.62851,1.62872,1.62823,1.6285,439100001.0
2005-01-07 09:48:00,1.6288,1.62894,1.62856,1.62856,313800000.0
2005-01-07 09:49:00,1.62875,1.62903,1.62866,1.62878,554000000.0
2005-01-07 09:50:00,1.62871,1.62879,1.62851,1.62855,428000000.0
2005-01-07 09:51:00,1.62881,1.62887,1.62849,1.62853,497200001.0
2005-01-07 09:52:00,1.62842,1.62854,1.62827,1.62837,480100001.0
2005-01-07 09:53:00,1.62819,1.62867,1.62819,1.62854,369100002.0
2005-01-07 09:54:00,1.62868,1.62916,1.62868,1.62883,521800000.0
2005-01-07 09:55:00,1.62876,1.62881,1.6285,1.62861,572000001.0
2005-01-07 09:56:00,1.62853,1.62885,1.62852,1.62856,354400001.0
2005-01-07 09:57:00,1.62859,1.62891,1.62852,1.62852,579900002.0
2005-01-07 09:58:00,1.62884,1.629,1.62854,1.62854,795900003.0
2005-01-07 09:59:00,1.62885,1.62895,1.62847,1.62851,651500001.0
2005-01-07 10:00:00,1.6282,1.62823,1.62772,1.62772,250600000.0
2005-01-07 10:01:00,1.62768,1.62781,1.62731,1.62742,651500001.0
2005-01-07 10:02:00,1.62745,1.62788,1.62706,1.62744,604000000.0
2005-01-07 10:03:00,1.62763,1.62819,1.62763,1.62789,427500002.0
2005-01-07 10:04:00,1.62796,1.62811,1.6271,1.62712,468500002.0
2005-01-07 10:05:00,1.62724,1.62756,1.62699,1.62734,402800001.0
2005-01-07 10:06:00,1.62745,1.628,1.62745,1.628,549900003.0
2005-01-07 10:07:00,1.62789,1.62812,1.6274,1.62766,507900001.0
2005-01-07 10:08:00,1.62778,1.62839,1.62778,1.62824,457700000.0
2005-01-07 10:09:00,1.62807,1.62829,1.62766,1.62829,484300001.0
2005-01-07 10:10:00,1.628,1.62826,1.62799,1.62826,399500002.0
2005-01-07 10:11:00,1.6283,1.62848,1.62787,1.62787,351200000.0
2005-01-07 10:12:00,1.62766,1.62773,1.62735,1.62737,504100000.0
2005-01-07 10:13:00,1.62749,1.62773,1.62722,1.62749,465000000.0
2005-01-07 10:14:00,1.6276,1.62786,1.62751,1.62751,542700002.0
2005-01-07 10:15:00,1.62868,1.6287,1.62777,1.62818,383800001.0
2005-01-07 10:16:00,1.62837,1.62881,1.62825,1.62836,395700001.0
2005-01-07 10:17:00,1.62844,1.62852,1.62803,1.62821,312100001.0
2005-01-07 10:18:00,1.62827,1.62851,1.62827,1.6285,434100002.0
2005-01-07 10:19:00,1.62855,1.62896,1.6284,1.62865,363500000.0
2005-01-07 10:20:00,1.62861,1.62875,1.62854,1.62859,512200001.0
2005-01-07 10:21:00,1.62853,1.62861,1.62833,1.62836,471100002.0
2005-01-07 10:22:00,1.6281,1.62841,1.62792,1.6284,341200000.0
2005-01-07 10:23:00,1.62846,1.62883,1.62827,1.62876,522100001.0
2005-01-07 10:24:00,1.62873,1.62893,1.62836,1.62847,449300000.0
2005-01-07 10:25:00,1.62851,1.62852,1.62824,1.62842,325800000.0
2005-01-07 10:26:00,1.62842,1.62875,1.6284,1.62869,503000001.0
2005-01-07 10:27:00,1.62851,1.62867,1.62825,1.62825,472200000.0
2005-01-07 10:28:00,1.6283,1.62851,1.62812,1.62814,643400000.0
2005-01-07 10:29:00,1.62794,1.62798,1.62774,1.62783,479100000.0
2005-01-07 10:30:00,1.62798,1.62866,1.62798,1.62835,678200003.0
2005-01-07 10:31:00,1.62816,1.62859,1.62816,1.62846,552100003.0
2005-01-07 10:32:00,1.62882,1.62905,1.62857,1.62857,493300001.0
2005-01-07 10:33:00,1.62855,1.62856,1.62819,1.62829,458900001.0
2005-01-07 10:34:00,1.62829,1.62843,1.62809,1.62825,444500000.0
2005-01-07 10:35:00,1.62822,1.62851,1.62808,1.62815,535000001.0
2005-01-07 10:36:00,1.62812,1.62822,1.6279,1.62796,556600000.0
2005-01-07 10:37:00,1.62802,1.62812,1.62786,1.6281,533100000.0
2005-01-07 10:38:00,1.62799,1.62814,1.62792,1.62793,401600000.0
2005-01-07 10:39:00,1.6281,1.62836,1.62794,1.62835,400500000.0
2005-01-07 10:40:00,1.62843,1.62859,1.6283,1.62859,281100000.0
2005-01-07 10:41:00,1.628,1.62824,1.62788,1.62797,691200004.0
2005-01-07 10:42:00,1.62797,1.6283,1.62776,1.62798,383600001.0
2005-01-07 10:43:00,1.62789,1.62789,1.62725,1.62725,440300000.0
2005-01-07 10:44:00,1.62755,1.62787,1.6268,1.62755,558200003.0
2005-01-07 10:45:00,1.62743,1.62743,1.62685,1.62685,519800002.0
2005-01-07 10:46:00,1.62717,1.62769,1.62695,1.62702,368100002.0
2005-01-07 10:47:00,1.6271,1.62749,1.62706,1.62706,452300002.0
2005-01-07 10:48:00,1.62711,1.62739,1.62696,1.62698,547100002.0
2005-01-07 10:49:00,1.62711,1.62716,1.62662,1.62662,399800000.0
2005-01-07 10:50:00,1.62663,1.62685,1.62647,1.62666,563400000.0
2005-01-07 10:51:00,1.62646,1.62702,1.62644,1.62667,441700000.0
2005-01-07 10:52:00,1.62627,1.62659,1.62602,1.62635,340700000.0
2005-01-07 10:53:00,1.62634,1.62676,1.62634,1.62658,420000000.0
2005-01-07 10:54:00,1.62674,1.62695,1.62664,1.62677,432600000.0
2005-01-07 10:55:00,1.62667,1.62696,1.62662,1.6268,575400004.0
2005-01-07 10:56:00,1.62689,1.62714,1.62679,1.62714,452900001.0
2005-01-07 10:57:00,1.62718,1.62727,1.62684,1.6272,401400000.0
2005-01-07 10:58:00,1.62726,1.62751,1.62702,1.62742,444200001.0
2005-01-07 10:59:00,1.6273,1.62768,1.62719,1.62735,786300001.0
2005-01-07 11:00:00,1.62746,1.62782,1.62744,1.62752,510300001.0
2005-01-07 11:01:00,1.62793,1.62828,1.62759,1.62813,545600002.0
2005-01-07 11:02:00,1.62809,1.62825,1.6276,1.62763,550600000.0
2005-01-07 11:03:00,1.628,1.62802,1.62772,1.62799,239200001.0
2005-01-07 11:04:00,1.62831,1.62854,1.62779,1.62801,576100000.0
2005-01-07 11:05:00,1.62848,1.62935,1.62848,1.62917,477000001.0
2005-01-07 11:06:00,1.62959,1.63004,1.6293,1.62984,601300001.0
2005-01-07 11:07:00,1.62978,1.62983,1.62909,1.62909,291200001.0
2005-01-07 11:08:00,1.62915,1.62915,1.62843,1.62843,382600001.0
2005-01-07 11:09:00,1.62836,1.6286,1.6265,1.62739,399900000.0
2005-01-07 11:10:00,1.62833,1.62857,1.62799,1.62815,478400000.0
2005-01-07 11:11:00,1.62833,1.62852,1.62817,1.62838,557100000.0
2005-01-07 11:12:00,1.62843,1.62893,1.62843,1.62883,541300001.0
2005-01-07 11:13:00,1.62911,1.62911,1.62743,1.62746,372000000.0
2005-01-07 11:14:00,1.62784,1.6285,1.62745,1.62745,516100002.0
2005-01-07 11:15:00,1.62769,1.62796,1.62757,1.62782,458200000.0
2005-01-07 11:16:00,1.62803,1.6285,1.62764,1.62805,462300000.0
2005-01-07 11:17:00,1.62854,1.62906,1.62804,1.62804,426000001.0
2005-01-07 11:18:00,1.62836,1.62838,1.62791,1.62823,398700002.0
2005-01-07 11:19:00,1.62834,1.62847,1.62772,1.62778,328100001.0
2005-01-07 11:20:00,1.62765,1.62803,1.62764,1.62767,604900002.0
2005-01-07 11:21:00,1.62816,1.62853,1.62777,1.62795,612900001.0
2005-01-07 11:22:00,1.62804,1.62897,1.62781,1.62807,583000001.0
2005-01-07 11:23:00,1.62831,1.62842,1.62795,1.62802,590200000.0
2005-01-07 11:24:00,1.62804,1.62821,1.62778,1.62778,436200002.0
2005-01-07 11:25:00,1.62796,1.62832,1.62796,1.62832,406500001.0
2005-01-07 11:26:00,1.62833,1.62886,1.62785,1.62785,534400000.0
2005-01-07 11:27:00,1.6279,1.62808,1.62761,1.62795,593000001.0
2005-01-07 11:28:00,1.62838,1.62838,1.62797,1.62823,385400000.0
2005-01-07 11:29:00,1.62855,1.62855,1.62797,1.62797,499400001.0
2005-01-07 11:30:00,1.62793,1.62793,1.62688,1.62688,445700001.0
2005-01-07 11:31:00,1.62693,1.62732,1.62671,1.62671,641500002.0
2005-01-07 11:32:00,1.62687,1.62718,1.62647,1.62658,428200001.0
2005-01-07 11:33:00,1.62658,1.62688,1.62658,1.62683,497600000.0
2005-01-07 11:34:00,1.62721,1.62723,1.6268,1.6268,664100003.0
2005-01-07 11:35:00,1.62692,1.62706,1.62679,1.62694,556400000.0
2005-01-07 11:36:00,1.62696,1.62704,1.62668,1.62694,497100001.0
2005-01-07 11:37:00,1.6269,1.62724,1.62686,1.62703,499300001.0
2005-01-07 11:38:00,1.62706,1.62712,1.62688,1.62693,546500001.0
2005-01-07 11:39:00,1.62725,1.62737,1.62707,1.62707,682500000.0
2005-01-07 11:40:00,1.62714,1.62747,1.62701,1.6272,674800001.0
2005-01-07 11:41:00,1.62747,1.62783,1.62739,1.6276,734200000.0
2005-01-07 11:42:00,1.62783,1.62783,1.62745,1.62762,549600001.0
2005-01-07 11:43:00,1.62745,1.62769,1.62726,1.62726,622700003.0
2005-01-07 11:44:00,1.62747,1.62808,1.62747,1.62794,696400002.0
2005-01-07 11:45:00,1.62811,1.62847,1.62809,1.62837,544500001.0
2005-01-07 11:46:00,1.6284,1.62865,1.62775,1.62797,457800000.0
2005-01-07 11:47:00,1.62902,1.62918,1.62797,1.628,412600001.0
2005-01-07 11:48:00,1.62832,1.62923,1.628,1.62923,549500001.0
2005-01-07 11:49:00,1.62991,1.63019,1.62948,1.62957,436200000.0
2005-01-07 11:50:00,1.63007,1.63025,1.62984,1.62993,386500000.0
2005-01-07 11:51:00,1.6299,1.6299,1.62899,1.62924,161400001.0
2005-01-07 11:52:00,1.62916,1.62969,1.62881,1.6291,234400000.0
2005-01-07 11:53:00,1.62935,1.6299,1.62935,1.62941,197900002.0
2005-01-07 11:54:00,1.62902,1.62962,1.62902,1.62961,391100000.0
2005-01-07 11:55:00,1.62989,1.6299,1.62933,1.6296,442600001.0
2005-01-07 11:56:00,1.62968,1.63002,1.62958,1.62966,458900000.0
2005-01-07 11:57:00,1.62962,1.62968,1.62937,1.62965,529700000.0
2005-01-07 11:58:00,1.62966,1.62966,1.62912,1.62912,434400003.0
2005-01-07 11:59:00,1.62911,1.62944,1.62905,1.62912,448300002.0
2005-01-07 12:00:00,1.62916,1.62954,1.62866,1.62915,507300000.0
2005-01-07 12:01:00,1.62925,1.62991,1.62925,1.62927,432200005.0
2005-01-07 12:02:00,1.6292,1.62949,1.62887,1.62914,373500001.0
2005-01-07 12:03:00,1.62985,1.62985,1.62944,1.62944,372200002.0
2005-01-07 12:04:00,1.6294,1.62958,1.62927,1.6294,401200001.0
2005-01-07 12:05:00,1.62946,1.6297,1.62941,1.62966,350400001.0
2005-01-07 12:06:00,1.62979,1.62993,1.62923,1.62993,402200000.0
2005-01-07 12:07:00,1.63012,1.6306,1.62998,1.63036,338200000.0
2005-01-07 12:08:00,1.63067,1.63091,1.63056,1.63084,468800000.0
2005-01-07 12:09:00,1.63084,1.63126,1.63067,1.63121,401200002.0
2005-01-07 12:10:00,1.63106,1.63116,1.63034,1.63034,332500001.0
2005-01-07 12:11:00,1.63026,1.63117,1.63026,1.6305,235200000.0
2005-01-07 12:12:00,1.63086,1.63128,1.63049,1.63063,219700000.0
2005-01-07 12:13:00,1.63039,1.63058,1.62996,1.63007,550500000.0
2005-01-07 12:14:00,1.63012,1.63076,1.63012,1.63038,645200004.0
2005-01-07 12:15:00,1.63078,1.6312,1.63078,1.63102,312600002.0
2005-01-07 12:16:00,1.63095,1.63113,1.63063,1.63063,456600000.0
2005-01-07 12:17:00,1.63056,1.63115,1.63056,1.6308,187200000.0
2005-01-07 12:18:00,1.63093,1.63126,1.63057,1.63105,306600002.0
2005-01-07 12:19:00,1.63128,1.63166,1.63114,1.63114,421500000.0
2005-01-07 12:20:00,1.63136,1.63157,1.63121,1.63126,437500002.0
2005-01-07 12:21:00,1.63133,1.63149,1.63127,1.63142,383100000.0
2005-01-07 12:22:00,1.63151,1.63189,1.63151,1.63189,317000002.0
2005-01-07 12:23:00,1.6315,1.63167,1.63125,1.63128,400600001.0
2005-01-07 12:24:00,1.6309,1.63115,1.63084,1.63089,600000000.0
2005-01-07 12:25:00,1.63091,1.63122,1.6309,1.63097,428400002.0
2005-01-07 12:26:00,1.63139,1.63139,1.63115,1.63124,483800001.0
2005-01-07 12:27:00,1.63121,1.63149,1.63089,1.63091,517900001.0
2005-01-07 12:28:00,1.63151,1.63151,1.63079,1.63079,513200003.0
2005-01-07 12:29:00,1.63062,1.63167,1.63062,1.63117,684900000.0
2005-01-07 12:30:00,1.63123,1.63142,1.63113,1.63123,641900000.0
2005-01-07 12:31:00,1.63139,1.63182,1.63108,1.63121,728600002.0
2005-01-07 12:32:00,1.63157,1.63197,1.63123,1.63154,642400001.0
2005-01-07 12:33:00,1.63175,1.63193,1.6313,1.63193,42000000.0
2005-01-07 12:34:00,1.63185,1.63208,1.63118,1.63118,613500002.0
2005-01-07 12:35:00,1.63191,1.63191,1.63109,1.63109,563300001.0
2005-01-07 12:36:00,1.63095,1.63131,1.6309,1.63129,450700001.0
2005-01-07 12:37:00,1.63101,1.63118,1.63085,1.63101,495600001.0
2005-01-07 12:38:00,1.6313,1.6314,1.63095,1.63137,712100004.0
2005-01-07 12:39:00,1.63133,1.63157,1.6312,1.6313,532300005.0
2005-01-07 12:40:00,1.63167,1.63173,1.63144,1.63158,464400001.0
2005-01-07 12:41:00,1.6316,1.63175,1.63128,1.63128,300400002.0
2005-01-07 12:42:00,1.63159,1.63203,1.63154,1.63166,376000001.0
2005-01-07 12:43:00,1.63178,1.63191,1.63166,1.63176,467000000.0
2005-01-07 12:44:00,1.63173,1.63196,1.63166,1.63195,483500000.0
2005-01-07 12:45:00,1.63192,1.63201,1.63161,1.63161,490700001.0
2005-01-07 12:46:00,1.63164,1.63212,1.63126,1.63173,428400000.0
2005-01-07 12:47:00,1.6317,1.63177,1.63152,1.63173,440300002.0
2005-01-07 12:48:00,1.6311,1.6311,1.6305,1.63071,503400002.0
2005-01-07 12:49:00,1.63071,1.63086,1.63059,1.63066,478000000.0
2005-01-07 12:50:00,1.63107,1.63107,1.63073,1.63079,484600000.0
2005-01-07 12:51:00,1.6309,1.63109,1.63069,1.63079,442800000.0
2005-01-07 12:52:00,1.63083,1.63086,1.63008,1.63008,327000001.0
2005-01-07 12:53:00,1.63091,1.63091,1.6302,1.63038,258300001.0
2005-01-07 12:54:00,1.63039,1.63078,1.63011,1.63067,374300001.0
2005-01-07 12:55:00,1.63078,1.63101,1.6307,1.63088,440000001.0
2005-01-07 12:56:00,1.63089,1.631,1.63058,1.63062,453200001.0
2005-01-07 12:57:00,1.63095,1.63095,1.63049,1.63075,529900002.0
2005-01-07 12:58:00,1.63086,1.63098,1.63078,1.63085,338600000.0
2005-01-07 12:59:00,1.631,1.63124,1.63087,1.63106,713500002.0
2005-01-07 13:00:00,1.63112,1.63112,1.63066,1.63108,251800003.0
2005-01-07 13:01:00,1.63111,1.6313,1.63106,1.63115,301200000.0
2005-01-07 13:02:00,1.63091,1.63121,1.63078,1.63078,375300000.0
2005-01-07 13:03:00,1.63076,1.63081,1.63049,1.63053,417800001.0
2005-01-07 13:04:00,1.63061,1.63062,1.63035,1.63045,234100001.0
2005-01-07 13:05:00,1.63047,1.63081,1.63032,1.63065,212900001.0
2005-01-07 13:06:00,1.63063,1.63092,1.63055,1.63078,406200002.0
2005-01-07 13:07:00,1.63093,1.63113,1.63089,1.63099,276800000.0
2005-01-07 13:08:00,1.63106,1.63115,1.63088,1.63088,209700000.0
2005-01-07 13:09:00,1.63076,1.63117,1.63042,1.63046,357600005.0
2005-01-07 13:10:00,1.63062,1.63086,1.63062,1.63086,164000000.0
2005-01-07 13:11:00,1.63094,1.6313,1.63091,1.63104,363600001.0
2005-01-07 13:12:00,1.63113,1.63119,1.63088,1.63091,312400000.0
2005-01-07 13:13:00,1.63089,1.63129,1.63067,1.63078,281100000.0
2005-01-07 13:14:00,1.63206,1.6321,1.63074,1.63119,348900001.0
2005-01-07 13:15:00,1.63145,1.6317,1.63127,1.63147,418500000.0
2005-01-07 13:16:00,1.63205,1.63224,1.63157,1.63161,132700000.0
2005-01-07 13:17:00,1.63174,1.63174,1.63144,1.63151,108600000.0
2005-01-07 13:18:00,1.63158,1.63187,1.63154,1.63184,332500002.0
2005-01-07 13:19:00,1.63176,1.63196,1.63157,1.63189,279300000.0
2005-01-07 13:20:00,1.63169,1.63186,1.6316,1.63168,186800000.0
2005-01-07 13:21:00,1.63167,1.63167,1.63061,1.63066,154000000.0
2005-01-07 13:22:00,1.63061,1.63065,1.63041,1.63052,219300000.0
2005-01-07 13:23:00,1.63053,1.63071,1.63052,1.63071,268700001.0
2005-01-07 13:24:00,1.63069,1.63069,1.63032,1.63051,242400000.0
2005-01-07 13:25:00,1.63037,1.63044,1.63025,1.63027,130300000.0
2005-01-07 13:26:00,1.63017,1.63017,1.62976,1.63002,204000000.0
2005-01-07 13:27:00,1.62993,1.63003,1.62946,1.62946,345400000.0
2005-01-07 13:28:00,1.62951,1.62969,1.62938,1.62969,571700000.0
2005-01-07 13:29:00,1.62969,1.62996,1.62954,1.62976,664300001.0
2005-01-07 13:30:00,1.62971,1.62971,1.62937,1.62948,645100003.0
2005-01-07 13:31:00,1.62964,1.62971,1.62938,1.62947,643300002.0
2005-01-07 13:32:00,1.62944,1.62963,1.62925,1.62926,248800001.0
2005-01-07 13:33:00,1.62914,1.62936,1.62908,1.62908,407300001.0
2005-01-07 13:34:00,1.62897,1.62897,1.62813,1.62813,344600000.0
2005-01-07 13:35:00,1.6285,1.62874,1.6282,1.62837,357400001.0
2005-01-07 13:36:00,1.62849,1.62904,1.62832,1.62852,423800000.0
2005-01-07 13:37:00,1.62872,1.62917,1.62872,1.62894,448900001.0
2005-01-07 13:38:00,1.6291,1.62928,1.62894,1.62894,408700001.0
2005-01-07 13:39:00,1.62943,1.62983,1.62867,1.62867,297200002.0
2005-01-07 13:40:00,1.629,1.62941,1.62893,1.62895,436500000.0
2005-01-07 13:41:00,1.62914,1.62943,1.62873,1.62873,249700000.0
2005-01-07 13:42:00,1.62869,1.62901,1.62869,1.62888,158200000.0
2005-01-07 13:43:00,1.62884,1.62884,1.62823,1.62852,132400001.0
2005-01-07 13:44:00,1.62875,1.62942,1.62875,1.62929,284900000.0
2005-01-07 13:45:00,1.62937,1.62937,1.62865,1.62865,424600000.0
2005-01-07 13:46:00,1.62878,1.62885,1.62847,1.62855,442100001.0
2005-01-07 13:47:00,1.62849,1.62865,1.62828,1.62844,506600002.0
2005-01-07 13:48:00,1.62867,1.62888,1.62833,1.62866,199700000.0
2005-01-07 13:49:00,1.62862,1.62862,1.62792,1.62843,207200000.0
2005-01-07 13:50:00,1.62831,1.62831,1.62792,1.62792,291800001.0
2005-01-07 13:51:00,1.62829,1.6289,1.62802,1.62889,271300000.0
2005-01-07 13:52:00,1.62899,1.62933,1.62899,1.62912,465700002.0
2005-01-07 13:53:00,1.62916,1.62965,1.62877,1.62945,461500000.0
2005-01-07 13:54:00,1.62936,1.62965,1.62925,1.62937,393500000.0
2005-01-07 13:55:00,1.62926,1.62926,1.62868,1.62868,339000000.0
2005-01-07 13:56:00,1.62871,1.62912,1.62855,1.62877,397700002.0
2005-01-07 13:57:00,1.62894,1.62904,1.62829,1.6284,326300000.0
2005-01-07 13:58:00,1.62827,1.62925,1.62808,1.62845,232000000.0
2005-01-07 13:59:00,1.62887,1.62919,1.62816,1.62818,407300001.0
2005-01-07 14:00:00,1.62854,1.62862,1.62207,1.62274,339400002.0
2005-01-07 14:01:00,1.62307,1.62409,1.62239,1.62386,376500000.0
2005-01-07 14:02:00,1.62379,1.62379,1.62104,1.62322,347800003.0
2005-01-07 14:03:00,1.62389,1.62424,1.62382,1.62415,463900001.0
2005-01-07 14:04:00,1.62448,1.62448,1.62322,1.62322,409700000.0
2005-01-07 14:05:00,1.62313,1.62313,1.62245,1.62245,320400002.0
2005-01-07 14:06:00,1.62248,1.62248,1.62168,1.62204,307400000.0
2005-01-07 14:07:00,1.62127,1.62172,1.62096,1.62123,338100000.0
2005-01-07 14:08:00,1.62128,1.62176,1.62108,1.62133,370000000.0
2005-01-07 14:09:00,1.62156,1.62177,1.62146,1.62152,182300000.0
2005-01-07 14:10:00,1.62178,1.62215,1.62136,1.62157,266100001.0
2005-01-07 14:11:00,1.62154,1.62185,1.62135,1.62185,128100000.0
2005-01-07 14:12:00,1.62181,1.62203,1.62125,1.62155,296200001.0
2005-01-07 14:13:00,1.62148,1.62208,1.62129,1.62174,231100000.0
2005-01-07 14:14:00,1.62181,1.62208,1.62181,1.62198,185100000.0
2005-01-07 14:15:00,1.62199,1.62209,1.62131,1.62163,362100001.0
2005-01-07 14:16:00,1.62156,1.62208,1.62156,1.62171,170500000.0
2005-01-07 14:17:00,1.62204,1.6224,1.62189,1.6221,666300003.0
2005-01-07 14:18:00,1.62227,1.623,1.62183,1.62265,403500002.0
2005-01-07 14:19:00,1.62271,1.62312,1.62257,1.62266,409900000.0
2005-01-07 14:20:00,1.62277,1.62287,1.62191,1.62228,235400002.0
2005-01-07 14:21:00,1.62293,1.623,1.62259,1.62264,370700000.0
2005-01-07 14:22:00,1.62278,1.6229,1.62192,1.62192,620600002.0
2005-01-07 14:23:00,1.62254,1.6232,1.6219,1.62298,151400000.0
2005-01-07 14:24:00,1.62298,1.62343,1.62298,1.62299,458400000.0
2005-01-07 14:25:00,1.62312,1.62374,1.62301,1.62301,522700000.0
2005-01-07 14:26:00,1.62349,1.62353,1.62325,1.62325,597300001.0
2005-01-07 14:27:00,1.62357,1.62376,1.62316,1.62334,463400001.0
2005-01-07 14:28:00,1.6234,1.62356,1.6228,1.62337,45400000.0
2005-01-07 14:29:00,1.62354,1.62357,1.62332,1.62356,49200000.0
2005-01-07 14:30:00,1.62377,1.62388,1.62319,1.62374,58000000.0
2005-01-07 14:31:00,1.62346,1.62368,1.62287,1.62287,31400000.0
2005-01-07 14:32:00,1.6235,1.6235,1.623,1.62325,28200000.0
2005-01-07 14:33:00,1.62334,1.62347,1.62283,1.62283,28800000.0
2005-01-07 14:34:00,1.62302,1.62334,1.62286,1.62291,34600000.0
2005-01-07 14:35:00,1.6232,1.6232,1.62246,1.62256,36800000.0
2005-01-07 14:36:00,1.62262,1.62295,1.62241,1.62241,45400000.0
2005-01-07 14:37:00,1.62321,1.62323,1.62255,1.62269,52000000.0
2005-01-07 14:38:00,1.62277,1.62277,1.62238,1.62276,33700000.0
2005-01-07 14:39:00,1.62246,1.62272,1.62212,1.62269,46300000.0
2005-01-07 14:40:00,1.6228,1.62297,1.6226,1.6227,23200000.0
2005-01-07 14:41:00,1.62281,1.62303,1.62277,1.62279,49000000.0
2005-01-07 14:42:00,1.62269,1.62302,1.6223,1.6223,38500000.0
2005-01-07 14:43:00,1.62281,1.62289,1.6226,1.62261,51800000.0
2005-01-07 14:44:00,1.6226,1.62263,1.62208,1.62208,49200000.0
2005-01-07 14:45:00,1.62178,1.62201,1.62142,1.62201,54800001.0
2005-01-07 14:46:00,1.62224,1.62224,1.62196,1.622,23000000.0
2005-01-07 14:47:00,1.62203,1.62203,1.62118,1.62138,51800001.0
2005-01-07 14:48:00,1.62137,1.6217,1.62132,1.6217,38700000.0
2005-01-07 14:49:00,1.6217,1.6217,1.62124,1.62134,52500000.0
2005-01-07 14:50:00,1.6222,1.62249,1.62172,1.62205,44600000.0
2005-01-07 14:51:00,1.62253,1.62267,1.62195,1.62239,35400000.0
2005-01-07 14:52:00,1.62309,1.62318,1.62208,1.62253,75800002.0
2005-01-07 14:53:00,1.62281,1.62281,1.6224,1.6224,35800000.0
2005-01-07 14:54:00,1.62256,1.62256,1.62182,1.62182,35200000.0
2005-01-07 14:55:00,1.62229,1.62265,1.62226,1.6223,50200000.0
2005-01-07 14:56:00,1.62247,1.62247,1.62219,1.62234,37600000.0
2005-01-07 14:57:00,1.62211,1.6222,1.62172,1.62172,20800000.0
2005-01-07 14:58:00,1.62193,1.62222,1.62179,1.62179,54400000.0
2005-01-07 14:59:00,1.62195,1.62201,1.62172,1.62178,45800000.0
2005-01-07 15:00:00,1.62179,1.62198,1.62159,1.62159,51400000.0
2005-01-07 15:01:00,1.62191,1.62252,1.62179,1.62214,28000000.0
2005-01-07 15:02:00,1.62259,1.62269,1.62234,1.62254,18400000.0
2005-01-07 15:03:00,1.62289,1.62291,1.62191,1.62218,37600000.0
2005-01-07 15:04:00,1.62231,1.62248,1.62219,1.62241,39600000.0
2005-01-07 15:05:00,1.62235,1.62235,1.62203,1.62219,25400000.0
2005-01-07 15:06:00,1.62241,1.62264,1.62194,1.62195,32200000.0
2005-01-07 15:07:00,1.62215,1.62215,1.6215,1.6215,45900000.0
2005-01-07 15:08:00,1.62158,1.6217,1.62115,1.6217,40000000.0
2005-01-07 15:09:00,1.62178,1.62187,1.6215,1.62157,56600000.0
2005-01-07 15:10:00,1.62159,1.622,1.6215,1.62179,44500000.0
2005-01-07 15:11:00,1.62207,1.62219,1.62188,1.62188,33600000.0
2005-01-07 15:12:00,1.62194,1.62194,1.62128,1.62167,32200000.0
2005-01-07 15:13:00,1.62193,1.62193,1.62183,1.6219,31000000.0
2005-01-07 15:14:00,1.6216,1.62218,1.6216,1.62173,40800001.0
2005-01-07 15:15:00,1.62223,1.62223,1.62124,1.62183,39000000.0
2005-01-07 15:16:00,1.62197,1.6223,1.62197,1.62223,45200000.0
2005-01-07 15:17:00,1.62213,1.62217,1.6217,1.62184,38400000.0
2005-01-07 15:18:00,1.62162,1.62171,1.62103,1.62161,35800000.0
2005-01-07 15:19:00,1.62169,1.62169,1.62073,1.62073,33000000.0
2005-01-07 15:20:00,1.62116,1.62176,1.62101,1.62119,28000000.0
2005-01-07 15:21:00,1.62208,1.62211,1.6215,1.62173,38700000.0
2005-01-07 15:22:00,1.6218,1.62268,1.62174,1.62257,28800000.0
2005-01-07 15:23:00,1.6229,1.62297,1.62247,1.62256,25800000.0
2005-01-07 15:24:00,1.62321,1.62321,1.62269,1.62269,35000001.0
2005-01-07 15:25:00,1.62327,1.62372,1.62295,1.62341,20600000.0
2005-01-07 15:26:00,1.62342,1.62345,1.62303,1.62311,52200000.0
2005-01-07 15:27:00,1.62339,1.62361,1.62241,1.62295,45700000.0
2005-01-07 15:28:00,1.62294,1.62294,1.6193,1.6208,40200000.0
2005-01-07 15:29:00,1.61998,1.62082,1.61416,1.61617,48100000.0
2005-01-07 15:30:00,1.61861,1.62048,1.61326,1.61789,72300000.0
2005-01-07 15:31:00,1.62234,1.62237,1.61785,1.61957,28000000.0
2005-01-07 15:32:00,1.61965,1.62253,1.61924,1.62178,38600000.0
2005-01-07 15:33:00,1.62196,1.62221,1.61985,1.62102,52000000.0
2005-01-07 15:34:00,1.62102,1.62152,1.62037,1.62037,28200000.0
2005-01-07 15:35:00,1.62157,1.62246,1.62091,1.62131,28700000.0
2005-01-07 15:36:00,1.62287,1.62307,1.62155,1.62288,44200000.0
2005-01-07 15:37:00,1.62308,1.62349,1.62262,1.62286,53900000.0
2005-01-07 15:38:00,1.62331,1.62374,1.62226,1.62238,54300000.0
2005-01-07 15:39:00,1.62257,1.62257,1.62199,1.62199,37000000.0
2005-01-07 15:40:00,1.62178,1.62267,1.62147,1.62203,30900000.0
2005-01-07 15:41:00,1.62231,1.62248,1.62174,1.62216,59900001.0
2005-01-07 15:42:00,1.62279,1.62284,1.62148,1.62189,76700000.0
2005-01-07 15:43:00,1.6223,1.62255,1.62179,1.62255,56200000.0
2005-01-07 15:44:00,1.62297,1.62321,1.62192,1.62192,23000000.0
2005-01-07 15:45:00,1.62126,1.62175,1.62106,1.62162,36200000.0
2005-01-07 15:46:00,1.62202,1.6222,1.62122,1.62149,34500000.0
2005-01-07 15:47:00,1.62192,1.6222,1.6207,1.62121,36800000.0
2005-01-07 15:48:00,1.62139,1.62139,1.62042,1.62044,29600000.0
2005-01-07 15:49:00,1.62084,1.62112,1.62032,1.62064,37600000.0
2005-01-07 15:50:00,1.62092,1.62112,1.62017,1.62038,46500000.0
2005-01-07 15:51:00,1.62044,1.62061,1.62024,1.62049,28900000.0
2005-01-07 15:52:00,1.62062,1.62068,1.61994,1.62042,44600000.0
2005-01-07 15:53:00,1.6206,1.62066,1.61976,1.62014,47000000.0
2005-01-07 15:54:00,1.6204,1.62086,1.61998,1.62086,30200000.0
2005-01-07 15:55:00,1.6208,1.6208,1.62017,1.62017,38000000.0
2005-01-07 15:56:00,1.62066,1.62121,1.62035,1.62104,27600000.0
2005-01-07 15:57:00,1.62067,1.62067,1.6204,1.62063,21000000.0
2005-01-07 15:58:00,1.62032,1.62101,1.62,1.62099,32700000.0
2005-01-07 15:59:00,1.62134,1.62134,1.62043,1.62071,34200000.0
2005-01-07 16:00:00,1.62106,1.62106,1.62071,1.62106,34800000.0
2005-01-07 16:01:00,1.62126,1.62133,1.62067,1.62075,28900000.0
2005-01-07 16:02:00,1.62111,1.62123,1.6205,1.62106,28200000.0
2005-01-07 16:03:00,1.62131,1.6216,1.62121,1.62134,34300000.0
2005-01-07 16:04:00,1.62114,1.62133,1.62034,1.62034,58900000.0
2005-01-07 16:05:00,1.62019,1.62057,1.62019,1.62047,24200000.0
2005-01-07 16:06:00,1.62017,1.62042,1.61989,1.61994,34800000.0
2005-01-07 16:07:00,1.61977,1.62042,1.6197,1.62005,69500000.0
2005-01-07 16:08:00,1.62053,1.62097,1.62034,1.62034,45400001.0
2005-01-07 16:09:00,1.62006,1.62075,1.61988,1.61988,46300000.0
2005-01-07 16:10:00,1.62012,1.6202,1.61888,1.61922,30700000.0
2005-01-07 16:11:00,1.61879,1.61926,1.61862,1.61907,25400000.0
2005-01-07 16:12:00,1.61912,1.61921,1.61858,1.61873,44200000.0
2005-01-07 16:13:00,1.61844,1.61864,1.6181,1.61839,38700000.0
2005-01-07 16:14:00,1.61835,1.61855,1.61768,1.61811,31600000.0
2005-01-07 16:15:00,1.618,1.6185,1.61783,1.61834,51400001.0
2005-01-07 16:16:00,1.61829,1.61829,1.61402,1.61689,47400000.0
2005-01-07 16:17:00,1.61766,1.61795,1.6174,1.61746,44600000.0
2005-01-07 16:18:00,1.61752,1.6177,1.61711,1.61729,35800000.0
2005-01-07 16:19:00,1.61756,1.61771,1.61712,1.61733,30700000.0
2005-01-07 16:20:00,1.61748,1.61778,1.61729,1.61746,43400000.0
2005-01-07 16:21:00,1.61706,1.61744,1.61655,1.61665,69300001.0
2005-01-07 16:22:00,1.61664,1.6178,1.61664,1.61722,46500000.0
2005-01-07 16:23:00,1.61776,1.61778,1.61727,1.61742,33400000.0
2005-01-07 16:24:00,1.61756,1.61801,1.61752,1.61789,26000000.0
2005-01-07 16:25:00,1.618,1.618,1.61737,1.61784,40600001.0
2005-01-07 16:26:00,1.61829,1.61829,1.61753,1.61753,38400000.0
2005-01-07 16:27:00,1.61813,1.61835,1.61754,1.61767,46800000.0
2005-01-07 16:28:00,1.61801,1.61813,1.61774,1.61786,43200000.0
2005-01-07 16:29:00,1.61767,1.61808,1.61754,1.61775,36400000.0
2005-01-07 16:30:00,1.61761,1.61782,1.61748,1.61758,45000000.0
2005-01-07 16:31:00,1.61763,1.61767,1.61728,1.61755,63600001.0
2005-01-07 16:32:00,1.6177,1.6177,1.61721,1.61759,48000000.0
2005-01-07 16:33:00,1.61736,1.61737,1.61714,1.61714,34600000.0
2005-01-07 16:34:00,1.61719,1.61738,1.61692,1.61707,51800000.0
2005-01-07 16:35:00,1.61734,1.61734,1.61693,1.61709,38800000.0
2005-01-07 16:36:00,1.61707,1.61731,1.61663,1.61678,20600000.0
2005-01-07 16:37:00,1.61682,1.61687,1.61618,1.61626,34800000.0
2005-01-07 16:38:00,1.61633,1.6167,1.61618,1.61622,58800000.0
2005-01-07 16:39:00,1.6167,1.61685,1.61605,1.61616,40600001.0
2005-01-07 16:40:00,1.61658,1.6166,1.61606,1.6161,25600000.0
2005-01-07 16:41:00,1.61638,1.6168,1.61584,1.61584,32800000.0
2005-01-07 16:42:00,1.61619,1.6162,1.61556,1.61589,25500000.0
2005-01-07 16:43:00,1.61619,1.61638,1.61567,1.61615,51400000.0
2005-01-07 16:44:00,1.61611,1.61641,1.61594,1.616,70900000.0
2005-01-07 16:45:00,1.61576,1.61623,1.61557,1.61584,39800000.0
2005-01-07 16:46:00,1.61573,1.61573,1.61345,1.61361,54000000.0
2005-01-07 16:47:00,1.6141,1.61537,1.6141,1.61491,46000000.0
2005-01-07 16:48:00,1.61537,1.61537,1.6148,1.61518,27800000.0
2005-01-07 16:49:00,1.61536,1.61551,1.61489,1.61515,37200000.0
2005-01-07 16:50:00,1.61499,1.61579,1.61489,1.61515,43100000.0
2005-01-07 16:51:00,1.61559,1.61566,1.61519,1.61555,27400000.0
2005-01-07 16:52:00,1.61611,1.61614,1.61554,1.61554,42600000.0
2005-01-07 16:53:00,1.61565,1.61576,1.61535,1.61576,49200000.0
2005-01-07 16:54:00,1.61594,1.61601,1.61535,1.61549,32600000.0
2005-01-07 16:55:00,1.61591,1.61606,1.61559,1.61591,38000000.0
2005-01-07 16:56:00,1.61618,1.61621,1.61549,1.61554,39800000.0
2005-01-07 16:57:00,1.61587,1.61626,1.61583,1.6162,29500000.0
2005-01-07 16:58:00,1.61597,1.61615,1.61574,1.61574,36800000.0
2005-01-07 16:59:00,1.61645,1.61693,1.61583,1.61628,52800000.0
2005-01-07 17:00:00,1.61635,1.61673,1.6151,1.61573,31100000.0
2005-01-07 17:01:00,1.61558,1.61599,1.61496,1.61496,40800000.0
2005-01-07 17:02:00,1.61521,1.61539,1.61495,1.61498,31700000.0
2005-01-07 17:03:00,1.6152,1.6152,1.61429,1.61438,41400000.0
2005-01-07 17:04:00,1.61468,1.61468,1.61282,1.61287,35200000.0
2005-01-07 17:05:00,1.61348,1.61383,1.61296,1.61317,39000000.0
2005-01-07 17:06:00,1.61292,1.61357,1.61264,1.61317,36400000.0
2005-01-07 17:07:00,1.61289,1.61289,1.61081,1.61106,41100000.0
2005-01-07 17:08:00,1.61125,1.61212,1.61125,1.61191,39600000.0
2005-01-07 17:09:00,1.61206,1.61257,1.61173,1.61173,47200000.0
2005-01-07 17:10:00,1.61215,1.61324,1.61215,1.61276,53100000.0
2005-01-07 17:11:00,1.61363,1.61381,1.61287,1.61297,36800000.0
2005-01-07 17:12:00,1.61291,1.61334,1.61267,1.6131,40600000.0
2005-01-07 17:13:00,1.61295,1.61295,1.6119,1.61212,29000000.0
2005-01-07 17:14:00,1.61205,1.61244,1.61178,1.61226,56600000.0
2005-01-07 17:15:00,1.61221,1.6126,1.6119,1.61208,29000000.0
2005-01-07 17:16:00,1.61215,1.61275,1.61197,1.61252,36200000.0
2005-01-07 17:17:00,1.61298,1.61324,1.61225,1.61262,35400000.0
2005-01-07 17:18:00,1.61345,1.61345,1.61243,1.61262,38400000.0
2005-01-07 17:19:00,1.61273,1.61289,1.61169,1.6119,25200000.0
2005-01-07 17:20:00,1.61245,1.61262,1.61098,1.61127,29400000.0
2005-01-07 17:21:00,1.61155,1.61222,1.61064,1.61064,36900000.0
2005-01-07 17:22:00,1.61087,1.61162,1.61053,1.61068,41600000.0
2005-01-07 17:23:00,1.61053,1.61094,1.6086,1.6091,52000001.0
2005-01-07 17:24:00,1.61047,1.61047,1.6074,1.60755,30400000.0
2005-01-07 17:25:00,1.61038,1.61064,1.60798,1.60821,32200000.0
2005-01-07 17:26:00,1.60886,1.60898,1.60734,1.60734,34400000.0
2005-01-07 17:27:00,1.60828,1.60835,1.6072,1.6072,42100000.0
2005-01-07 17:28:00,1.60812,1.60812,1.60677,1.60733,30200000.0
2005-01-07 17:29:00,1.60789,1.60789,1.60637,1.60681,45800000.0
2005-01-07 17:30:00,1.60757,1.60782,1.60671,1.6078,36400000.0
2005-01-07 17:31:00,1.60831,1.6085,1.60743,1.60743,40100000.0
2005-01-07 17:32:00,1.60721,1.60835,1.60721,1.60826,19400000.0
2005-01-07 17:33:00,1.60847,1.60861,1.6073,1.60819,30200000.0
2005-01-07 17:34:00,1.60882,1.60896,1.60784,1.60846,34400000.0
2005-01-07 17:35:00,1.60899,1.60899,1.6082,1.60842,40000000.0
2005-01-07 17:36:00,1.60827,1.60879,1.60755,1.60781,40000000.0
2005-01-07 17:37:00,1.60813,1.60835,1.60735,1.60764,37800000.0
2005-01-07 17:38:00,1.60822,1.60859,1.60771,1.60799,35200000.0
2005-01-07 17:39:00,1.60843,1.6086,1.60775,1.60789,29300000.0
2005-01-07 17:40:00,1.60826,1.60847,1.60781,1.60781,31800000.0
2005-01-07 17:41:00,1.60854,1.60932,1.60818,1.60909,47200001.0
2005-01-07 17:42:00,1.60968,1.60968,1.60858,1.60873,28400000.0
2005-01-07 17:43:00,1.60887,1.60946,1.60845,1.6092,60400000.0
2005-01-07 17:44:00,1.60944,1.60999,1.6091,1.60918,47400000.0
2005-01-07 17:45:00,1.60875,1.61002,1.60848,1.60947,23400000.0
2005-01-07 17:46:00,1.6097,1.6097,1.60826,1.60827,59200000.0
2005-01-07 17:47:00,1.60838,1.60885,1.608,1.608,51600001.0
2005-01-07 17:48:00,1.60893,1.60909,1.60792,1.60855,54400000.0
2005-01-07 17:49:00,1.60907,1.60931,1.60875,1.6092,37400000.0
2005-01-07 17:50:00,1.60948,1.60985,1.60901,1.60902,34800000.0
2005-01-07 17:51:00,1.60902,1.60931,1.6086,1.60911,28000000.0
2005-01-07 17:52:00,1.60916,1.60937,1.60889,1.60929,32000000.0
2005-01-07 17:53:00,1.60883,1.60883,1.60818,1.60836,39800000.0
2005-01-07 17:54:00,1.60844,1.60844,1.60708,1.60747,28600000.0
2005-01-07 17:55:00,1.6079,1.60812,1.60701,1.60759,50700000.0
2005-01-07 17:56:00,1.6078,1.60814,1.60731,1.60731,25400000.0
2005-01-07 17:57:00,1.6079,1.60835,1.6079,1.60794,35200000.0
2005-01-07 17:58:00,1.60823,1.60823,1.60736,1.6076,54400000.0
2005-01-07 17:59:00,1.60726,1.60795,1.60713,1.6078,49400000.0
2005-01-07 18:00:00,1.60851,1.60874,1.60758,1.60825,43100000.0
2005-01-07 18:01:00,1.60851,1.60868,1.60793,1.60852,37800000.0
2005-01-07 18:02:00,1.6086,1.60872,1.60813,1.60872,43800000.0
2005-01-07 18:03:00,1.60871,1.60904,1.60811,1.60811,29100000.0
2005-01-07 18:04:00,1.60946,1.60946,1.60854,1.60881,40800000.0
2005-01-07 18:05:00,1.60861,1.60861,1.60771,1.60819,28000000.0
2005-01-07 18:06:00,1.60783,1.60838,1.60743,1.60777,38800000.0
2005-01-07 18:07:00,1.6088,1.60894,1.60815,1.60846,43200000.0
2005-01-07 18:08:00,1.60874,1.60931,1.60867,1.60891,34200000.0
2005-01-07 18:09:00,1.60941,1.60976,1.60856,1.60856,46000000.0
2005-01-07 18:10:00,1.60888,1.60922,1.60852,1.60892,26800000.0
2005-01-07 18:11:00,1.60902,1.60902,1.60772,1.60772,38100000.0
2005-01-07 18:12:00,1.60821,1.60839,1.60758,1.60758,58600002.0
2005-01-07 18:13:00,1.60855,1.60863,1.60739,1.60761,42200000.0
2005-01-07 18:14:00,1.60687,1.60826,1.60687,1.60787,30600000.0
2005-01-07 18:15:00,1.60751,1.60929,1.60704,1.6081,52000000.0
2005-01-07 18:16:00,1.60914,1.60939,1.60839,1.60884,31400000.0
2005-01-07 18:17:00,1.60967,1.60988,1.60877,1.60894,54700000.0
2005-01-07 18:18:00,1.6098,1.61001,1.60869,1.60937,51200001.0
2005-01-07 18:19:00,1.60984,1.60984,1.60902,1.60902,34600000.0
2005-01-07 18:20:00,1.6096,1.60973,1.60894,1.60894,38800000.0
2005-01-07 18:21:00,1.60906,1.60952,1.60854,1.60854,54100000.0
2005-01-07 18:22:00,1.60905,1.6095,1.6089,1.60892,33600000.0
2005-01-07 18:23:00,1.60878,1.60878,1.60813,1.6087,26900000.0
2005-01-07 18:24:00,1.60877,1.60877,1.60799,1.60822,43400000.0
2005-01-07 18:25:00,1.60877,1.60882,1.60817,1.60824,23400000.0
2005-01-07 18:26:00,1.60828,1.60856,1.60811,1.60811,39200000.0
2005-01-07 18:27:00,1.60838,1.60839,1.60784,1.60798,46400000.0
2005-01-07 18:28:00,1.6078,1.60805,1.6077,1.6077,36200000.0
2005-01-07 18:29:00,1.60796,1.60825,1.60771,1.60825,46200000.0
2005-01-07 18:30:00,1.60866,1.60869,1.60836,1.60859,40700000.0
2005-01-07 18:31:00,1.609,1.60926,1.60893,1.60902,28000000.0
2005-01-07 18:32:00,1.60892,1.60938,1.60845,1.60935,28200000.0
2005-01-07 18:33:00,1.60977,1.60977,1.60796,1.60856,58800000.0
2005-01-07 18:34:00,1.60893,1.60933,1.60879,1.60924,37800000.0
2005-01-07 18:35:00,1.60957,1.60957,1.60887,1.60924,37800000.0
2005-01-07 18:36:00,1.60962,1.60983,1.60929,1.60929,48500000.0
2005-01-07 18:37:00,1.60975,1.60987,1.60929,1.60947,37200000.0
2005-01-07 18:38:00,1.60975,1.60975,1.60936,1.6096,24400000.0
2005-01-07 18:39:00,1.60989,1.61019,1.60961,1.60985,31200000.0
2005-01-07 18:40:00,1.61003,1.6101,1.6099,1.61,38800000.0
2005-01-07 18:41:00,1.6101,1.61041,1.60989,1.61026,32200000.0
2005-01-07 18:42:00,1.61025,1.6106,1.6101,1.61055,45000000.0
2005-01-07 18:43:00,1.61037,1.61037,1.60973,1.61019,39000000.0
2005-01-07 18:44:00,1.61029,1.61029,1.60985,1.61027,39600001.0
2005-01-07 18:45:00,1.61064,1.61064,1.61033,1.61033,28600000.0
2005-01-07 18:46:00,1.61038,1.61052,1.61022,1.61022,14800000.0
2005-01-07 18:47:00,1.61081,1.61081,1.61034,1.6104,29400000.0
2005-01-07 18:48:00,1.61058,1.61064,1.61004,1.61022,48800000.0
2005-01-07 18:49:00,1.61012,1.61021,1.6099,1.61011,37200000.0
2005-01-07 18:50:00,1.61079,1.61119,1.61029,1.61119,29000000.0
2005-01-07 18:51:00,1.61181,1.61197,1.61052,1.61144,49000000.0
2005-01-07 18:52:00,1.61141,1.61168,1.61108,1.61108,50300000.0
2005-01-07 18:53:00,1.61153,1.61211,1.61146,1.61211,34900000.0
2005-01-07 18:54:00,1.61243,1.61243,1.6113,1.61192,19400000.0
2005-01-07 18:55:00,1.61139,1.61164,1.61138,1.61138,24600000.0
2005-01-07 18:56:00,1.6112,1.61129,1.61059,1.61059,53900000.0
2005-01-07 18:57:00,1.61092,1.61092,1.61011,1.61011,22600000.0
2005-01-07 18:58:00,1.61027,1.61077,1.60998,1.61052,37400000.0
2005-01-07 18:59:00,1.61039,1.61087,1.60994,1.61073,44600001.0
2005-01-07 19:00:00,1.61065,1.6107,1.61002,1.61051,41400000.0
2005-01-07 19:01:00,1.61073,1.61077,1.61038,1.61054,38600000.0
2005-01-07 19:02:00,1.61069,1.61099,1.6106,1.61099,18200000.0
2005-01-07 19:03:00,1.61091,1.61149,1.61091,1.61123,56500000.0
2005-01-07 19:04:00,1.61122,1.61143,1.61106,1.61123,36900000.0
2005-01-07 19:05:00,1.61147,1.61156,1.61099,1.61123,36000001.0
2005-01-07 19:06:00,1.61145,1.61196,1.61128,1.6118,34800000.0
2005-01-07 19:07:00,1.61205,1.61213,1.61122,1.61122,49800000.0
2005-01-07 19:08:00,1.61175,1.61231,1.61135,1.612,28200000.0
2005-01-07 19:09:00,1.61209,1.6123,1.61063,1.61063,32400000.0
2005-01-07 19:10:00,1.61144,1.61175,1.61078,1.61141,47200000.0
2005-01-07 19:11:00,1.61182,1.61216,1.61133,1.61209,47800000.0
2005-01-07 19:12:00,1.6123,1.61246,1.61039,1.61039,21600000.0
2005-01-07 19:13:00,1.61039,1.61156,1.61039,1.61104,30600000.0
2005-01-07 19:14:00,1.61096,1.61133,1.61062,1.61092,34400000.0
2005-01-07 19:15:00,1.61155,1.61155,1.61064,1.61108,26700000.0
2005-01-07 19:16:00,1.61086,1.61139,1.61085,1.61131,47400000.0
2005-01-07 19:17:00,1.61143,1.61171,1.61135,1.61156,53400001.0
2005-01-07 19:18:00,1.61176,1.61176,1.61131,1.61144,22000000.0
2005-01-07 19:19:00,1.61186,1.61186,1.61118,1.61153,37400000.0
2005-01-07 19:20:00,1.61174,1.6119,1.61155,1.61176,45200000.0
2005-01-07 19:21:00,1.61154,1.61184,1.61116,1.61121,36600000.0
2005-01-07 19:22:00,1.61161,1.61169,1.61121,1.61151,36800000.0
2005-01-07 19:23:00,1.6117,1.6117,1.61129,1.6116,42800000.0
2005-01-07 19:24:00,1.61141,1.61152,1.61119,1.61132,47000000.0
2005-01-07 19:25:00,1.6114,1.6114,1.61083,1.61106,44800000.0
2005-01-07 19:26:00,1.61093,1.61115,1.61059,1.61102,25400000.0
2005-01-07 19:27:00,1.61108,1.61117,1.60985,1.61012,37400000.0
2005-01-07 19:28:00,1.61018,1.61018,1.60936,1.60961,38900000.0
2005-01-07 19:29:00,1.60964,1.61011,1.60951,1.60996,24400000.0
2005-01-07 19:30:00,1.61049,1.61064,1.61002,1.61002,61000001.0
2005-01-07 19:31:00,1.61053,1.61053,1.60979,1.60993,60300000.0
2005-01-07 19:32:00,1.61005,1.61005,1.60958,1.60988,51800000.0
2005-01-07 19:33:00,1.60997,1.60997,1.60947,1.60968,68400002.0
2005-01-07 19:34:00,1.60952,1.61008,1.6093,1.60974,41600001.0
2005-01-07 19:35:00,1.60986,1.60995,1.60938,1.60985,51600000.0
2005-01-07 19:36:00,1.6098,1.61031,1.6098,1.61006,31600000.0
2005-01-07 19:37:00,1.61031,1.61038,1.60951,1.60951,23500000.0
2005-01-07 19:38:00,1.61003,1.61003,1.60962,1.60971,30400000.0
2005-01-07 19:39:00,1.60982,1.60999,1.60924,1.60954,42200000.0
2005-01-07 19:40:00,1.60935,1.60967,1.60896,1.60896,28200000.0
2005-01-07 19:41:00,1.60902,1.60957,1.60902,1.60924,30000000.0
2005-01-07 19:42:00,1.60895,1.60956,1.60894,1.60956,34000000.0
2005-01-07 19:43:00,1.60961,1.60961,1.60906,1.60945,21800000.0
2005-01-07 19:44:00,1.6093,1.6093,1.60884,1.60898,37400000.0
2005-01-07 19:45:00,1.60932,1.6094,1.60845,1.60845,48000000.0
2005-01-07 19:46:00,1.60777,1.60822,1.60772,1.60786,55100000.0
2005-01-07 19:47:00,1.60834,1.60846,1.60782,1.60796,35400000.0
2005-01-07 19:48:00,1.6086,1.60868,1.60786,1.60825,30000000.0
2005-01-07 19:49:00,1.60821,1.60856,1.6081,1.60818,22000000.0
2005-01-07 19:50:00,1.60879,1.60908,1.60872,1.60874,58000001.0
2005-01-07 19:51:00,1.60878,1.60935,1.60865,1.60935,54600001.0
2005-01-07 19:52:00,1.60912,1.60959,1.60912,1.60938,49300000.0
2005-01-07 19:53:00,1.60988,1.60996,1.60937,1.60937,46600000.0
2005-01-07 19:54:00,1.60958,1.60971,1.60904,1.60904,29000000.0
2005-01-07 19:55:00,1.60913,1.6096,1.60913,1.60937,25100000.0
2005-01-07 19:56:00,1.60955,1.6096,1.60905,1.60926,67100001.0
2005-01-07 19:57:00,1.6092,1.60935,1.60894,1.609,45000000.0
2005-01-07 19:58:00,1.60894,1.60944,1.60894,1.60921,40200001.0
2005-01-07 19:59:00,1.60927,1.60938,1.60903,1.60903,23000000.0
2005-01-07 20:00:00,1.60937,1.60937,1.60854,1.60901,38800000.0
2005-01-07 20:01:00,1.60931,1.60931,1.60831,1.60882,52500000.0
2005-01-07 20:02:00,1.60921,1.60946,1.60916,1.60938,37600000.0
2005-01-07 20:03:00,1.60949,1.60949,1.60908,1.60934,32200000.0
2005-01-07 20:04:00,1.6096,1.60982,1.60902,1.60958,50600000.0
2005-01-07 20:05:00,1.6097,1.6097,1.60922,1.60922,49500000.0
2005-01-07 20:06:00,1.60933,1.60953,1.60927,1.60946,29200000.0
2005-01-07 20:07:00,1.60957,1.60957,1.60867,1.60886,30600000.0
2005-01-07 20:08:00,1.60827,1.60897,1.60661,1.60897,15000000.0
2005-01-07 20:09:00,1.60821,1.60919,1.607,1.60919,40200000.0
2005-01-07 20:10:00,1.60898,1.60941,1.60818,1.60851,45800000.0
2005-01-07 20:11:00,1.60879,1.60879,1.60817,1.60825,35900000.0
2005-01-07 20:12:00,1.60812,1.60826,1.60768,1.60768,59200001.0
2005-01-07 20:13:00,1.6077,1.60775,1.60694,1.60703,38100000.0
2005-01-07 20:14:00,1.60722,1.60767,1.60673,1.60767,45400001.0
2005-01-07 20:15:00,1.60779,1.60779,1.60662,1.60723,33800000.0
2005-01-07 20:16:00,1.60751,1.60783,1.60734,1.60734,49200000.0
2005-01-07 20:17:00,1.60777,1.6082,1.60648,1.60753,56700000.0
2005-01-07 20:18:00,1.60754,1.6077,1.60714,1.60731,37400000.0
2005-01-07 20:19:00,1.60719,1.60779,1.60687,1.60779,46200000.0
2005-01-07 20:20:00,1.60779,1.6078,1.60753,1.60769,28200000.0
2005-01-07 20:21:00,1.60783,1.60873,1.60783,1.60807,47400000.0
2005-01-07 20:22:00,1.6078,1.6088,1.60754,1.60845,52200000.0
2005-01-07 20:23:00,1.60825,1.60908,1.6082,1.60901,32200000.0
2005-01-07 20:24:00,1.60937,1.60937,1.60869,1.60878,30600000.0
2005-01-07 20:25:00,1.60908,1.60914,1.60863,1.60878,64300000.0
2005-01-07 20:26:00,1.60916,1.60916,1.60843,1.60857,52200000.0
2005-01-07 20:27:00,1.60893,1.60893,1.60828,1.60828,43000000.0
2005-01-07 20:28:00,1.60872,1.60936,1.60872,1.60936,30800000.0
2005-01-07 20:29:00,1.60943,1.60949,1.60899,1.60942,46900000.0
2005-01-07 20:30:00,1.60953,1.60953,1.60909,1.60913,48100000.0
2005-01-07 20:31:00,1.60859,1.60887,1.60772,1.60867,47200000.0
2005-01-07 20:32:00,1.60859,1.6087,1.6083,1.60863,43200000.0
2005-01-07 20:33:00,1.60867,1.60867,1.6083,1.6084,40400000.0
2005-01-07 20:34:00,1.6084,1.60876,1.60802,1.60876,38200000.0
2005-01-07 20:35:00,1.60833,1.60852,1.60784,1.60797,22800000.0
2005-01-07 20:36:00,1.60792,1.60857,1.60785,1.60825,53600000.0
2005-01-07 20:37:00,1.60835,1.60856,1.60806,1.60856,44600000.0
2005-01-07 20:38:00,1.60877,1.60901,1.60852,1.6089,32800000.0
2005-01-07 20:39:00,1.6083,1.60847,1.60784,1.60784,40000000.0
2005-01-07 20:40:00,1.6081,1.60838,1.60793,1.60802,67200000.0
2005-01-07 20:41:00,1.6084,1.60878,1.6083,1.60837,53700000.0
2005-01-07 20:42:00,1.60849,1.60865,1.60829,1.60861,57600000.0
2005-01-07 20:43:00,1.60839,1.60863,1.60812,1.60812,32400000.0
2005-01-07 20:44:00,1.60843,1.60865,1.60831,1.60845,21400000.0
2005-01-07 20:45:00,1.60826,1.60879,1.60826,1.60846,41200000.0
2005-01-07 20:46:00,1.60883,1.60886,1.60867,1.60867,27800000.0
2005-01-07 20:47:00,1.60853,1.60874,1.60815,1.60844,46100000.0
2005-01-07 20:48:00,1.60844,1.60876,1.60844,1.60865,41400000.0
2005-01-07 20:49:00,1.60873,1.60913,1.60873,1.60913,17200000.0
2005-01-07 20:50:00,1.60905,1.60908,1.60896,1.60908,37600000.0
2005-01-07 20:51:00,1.60908,1.6093,1.60894,1.60902,27800000.0
2005-01-07 20:52:00,1.60932,1.60944,1.60922,1.60922,25800000.0
2005-01-07 20:53:00,1.60891,1.60911,1.60891,1.60896,50700000.0
2005-01-07 20:54:00,1.60871,1.60919,1.60871,1.6089,40000000.0
2005-01-07 20:55:00,1.60915,1.60925,1.60895,1.6092,42500000.0
2005-01-07 20:56:00,1.60935,1.60939,1.60904,1.60923,27600000.0
2005-01-07 20:57:00,1.60906,1.60922,1.60891,1.60921,40400000.0
2005-01-07 20:58:00,1.60923,1.60967,1.6092,1.60923,33600000.0
2005-01-07 20:59:00,1.60929,1.60963,1.6087,1.60963,36800000.0
2005-01-07 21:00:00,1.60964,1.61019,1.60964,1.61004,24400000.0
2005-01-07 21:01:00,1.60976,1.61047,1.60952,1.60992,33200000.0
2005-01-07 21:02:00,1.61023,1.61031,1.60931,1.60945,46000000.0
2005-01-07 21:03:00,1.60994,1.61002,1.60983,1.60987,43100000.0
2005-01-07 21:04:00,1.61011,1.61011,1.6099,1.61004,34400000.0
2005-01-07 21:05:00,1.60962,1.61001,1.60962,1.60981,46200000.0
2005-01-07 21:06:00,1.61,1.61007,1.60992,1.61007,40200000.0
2005-01-07 21:07:00,1.6101,1.61012,1.60976,1.61012,24100000.0
2005-01-07 21:08:00,1.61012,1.61032,1.61006,1.61032,41200000.0
2005-01-07 21:09:00,1.61031,1.61039,1.61,1.61026,41100000.0
2005-01-07 21:10:00,1.61039,1.61039,1.61008,1.61031,20400000.0
2005-01-07 21:11:00,1.61017,1.61017,1.60954,1.60965,39200001.0
2005-01-07 21:12:00,1.60977,1.60977,1.60811,1.60841,45000000.0
2005-01-07 21:13:00,1.60846,1.60943,1.60846,1.60922,46500000.0
2005-01-07 21:14:00,1.60903,1.60903,1.60853,1.60867,40200000.0
2005-01-07 21:15:00,1.60822,1.60845,1.60802,1.60815,37400000.0
2005-01-07 21:16:00,1.60805,1.60852,1.60793,1.60852,42200000.0
2005-01-07 21:17:00,1.60841,1.60877,1.60815,1.60815,39800000.0
2005-01-07 21:18:00,1.60859,1.60859,1.60804,1.60849,58400001.0
2005-01-07 21:19:00,1.60864,1.60868,1.60795,1.60806,25800000.0
2005-01-07 21:20:00,1.60822,1.60857,1.6082,1.60827,36200000.0
2005-01-07 21:21:00,1.60863,1.60881,1.60812,1.60812,44800000.0
2005-01-07 21:22:00,1.6082,1.60869,1.6082,1.60849,36200000.0
2005-01-07 21:23:00,1.60854,1.60867,1.60825,1.60826,57500000.0
2005-01-07 21:24:00,1.60878,1.60915,1.60866,1.60887,43100000.0
2005-01-07 21:25:00,1.6089,1.60915,1.60841,1.60841,40700000.0
2005-01-07 21:26:00,1.60879,1.60879,1.60852,1.60852,36900000.0
2005-01-07 21:27:00,1.60839,1.60839,1.60803,1.60809,29200000.0
2005-01-07 21:28:00,1.60815,1.6082,1.60793,1.60797,34000000.0
2005-01-07 21:29:00,1.6084,1.60868,1.6082,1.60848,40000000.0
2005-01-07 21:30:00,1.60854,1.6089,1.60824,1.60834,28200000.0
2005-01-07 21:31:00,1.60897,1.60897,1.60843,1.60844,32000000.0
2005-01-07 21:32:00,1.60888,1.60896,1.60856,1.60883,28200000.0
2005-01-07 21:33:00,1.60893,1.60935,1.60893,1.60919,53300000.0
2005-01-07 21:34:00,1.60921,1.60921,1.60873,1.60884,38200000.0
2005-01-07 21:35:00,1.60893,1.60896,1.60861,1.60886,44600001.0
2005-01-07 21:36:00,1.60903,1.60904,1.60867,1.60904,46100001.0
2005-01-07 21:37:00,1.60894,1.60894,1.60843,1.60869,42500000.0
2005-01-07 21:38:00,1.60882,1.60882,1.60819,1.60846,34100000.0
2005-01-07 21:39:00,1.60871,1.6088,1.60845,1.60855,27000000.0
2005-01-07 21:40:00,1.60859,1.60893,1.60859,1.60893,34200000.0
2005-01-07 21:41:00,1.6087,1.60885,1.60842,1.60842,55300000.0
2005-01-07 21:42:00,1.60834,1.60852,1.60815,1.60815,19400000.0
2005-01-07 21:43:00,1.60846,1.60846,1.60826,1.60826,36000001.0
2005-01-07 21:44:00,1.60843,1.60853,1.60798,1.60798,42300000.0
2005-01-07 21:45:00,1.60812,1.60812,1.60798,1.60805,22200000.0
2005-01-07 21:46:00,1.60812,1.60827,1.60776,1.60776,46400000.0
2005-01-07 21:47:00,1.60778,1.60807,1.60778,1.60788,32800000.0
2005-01-07 21:48:00,1.60796,1.60801,1.60764,1.60777,37800000.0
2005-01-07 21:49:00,1.60801,1.60839,1.60795,1.60839,37100000.0
2005-01-07 21:50:00,1.60839,1.60839,1.60813,1.60813,42900000.0
2005-01-07 21:51:00,1.60813,1.60829,1.60769,1.60796,61400001.0
2005-01-07 21:52:00,1.6083,1.60842,1.60801,1.60815,38800000.0
2005-01-07 21:53:00,1.60831,1.60898,1.60823,1.60876,30800000.0
2005-01-07 21:54:00,1.60904,1.60932,1.60896,1.60909,57600000.0
2005-01-07 21:55:00,1.60903,1.60903,1.60795,1.60829,39400000.0
2005-01-07 21:56:00,1.6083,1.60866,1.60827,1.60827,35400000.0
2005-01-07 21:57:00,1.60884,1.60895,1.60806,1.60814,47800000.0
2005-01-07 21:58:00,1.60845,1.60854,1.60823,1.60828,74000002.0
2005-01-07 21:59:00,1.60788,1.60839,1.60788,1.60808,42400000.0
2005-01-07 22:00:00,1.60842,1.60863,1.60832,1.60851,52000000.0
2005-01-07 22:01:00,1.60834,1.60845,1.60815,1.60827,49300001.0
2005-01-07 22:02:00,1.60847,1.60847,1.60807,1.60807,36500000.0
2005-01-07 22:03:00,1.60819,1.60819,1.60768,1.60812,30200000.0
2005-01-07 22:04:00,1.60833,1.60833,1.60746,1.60746,30400000.0
2005-01-07 22:05:00,1.60794,1.60794,1.60721,1.60761,32400000.0
2005-01-07 22:06:00,1.60799,1.60799,1.60752,1.60788,54100000.0
2005-01-07 22:07:00,1.60792,1.60826,1.60792,1.60814,37400000.0
2005-01-07 22:08:00,1.60794,1.60828,1.6078,1.60793,35700000.0
2005-01-07 22:09:00,1.60751,1.60767,1.607,1.60761,23400000.0
2005-01-07 22:10:00,1.60762,1.60762,1.60675,1.60692,45600000.0
2005-01-07 22:11:00,1.60683,1.60767,1.6068,1.60743,25700000.0
2005-01-07 22:12:00,1.60769,1.60778,1.60736,1.60753,57000000.0
2005-01-07 22:13:00,1.60739,1.60788,1.60739,1.60774,39500001.0
2005-01-07 22:14:00,1.60748,1.60779,1.60745,1.60767,37000000.0
2005-01-07 22:15:00,1.60715,1.60796,1.60715,1.60789,33500000.0
2005-01-07 22:16:00,1.60796,1.60825,1.60766,1.60766,50600000.0
2005-01-07 22:17:00,1.60797,1.60806,1.60781,1.60789,47700000.0
2005-01-07 22:18:00,1.60823,1.60842,1.60816,1.60816,42500000.0
2005-01-07 22:19:00,1.60833,1.60852,1.60783,1.60783,25400000.0
2005-01-07 22:20:00,1.60786,1.60804,1.60761,1.60801,57400000.0
2005-01-07 22:21:00,1.60805,1.60814,1.60777,1.60798,31800000.0
2005-01-07 22:22:00,1.60807,1.60824,1.60789,1.60789,64400000.0
2005-01-07 22:23:00,1.60809,1.6081,1.60786,1.60786,38000000.0
2005-01-07 22:24:00,1.60799,1.60801,1.60772,1.60798,26800000.0
2005-01-07 22:25:00,1.60833,1.60845,1.60794,1.60816,49200000.0
2005-01-07 22:26:00,1.60817,1.60847,1.60793,1.60793,59900001.0
2005-01-07 22:27:00,1.60782,1.60797,1.60727,1.60727,41000000.0
2005-01-07 22:28:00,1.60749,1.60759,1.60725,1.60751,51300000.0
2005-01-07 22:29:00,1.6076,1.60772,1.60724,1.60727,44600001.0
2005-01-07 22:30:00,1.60714,1.60744,1.60708,1.60712,28700000.0
2005-01-07 22:31:00,1.60739,1.60739,1.60638,1.60702,25800000.0
2005-01-07 22:32:00,1.60679,1.60685,1.60634,1.60685,44200000.0
2005-01-07 22:33:00,1.60649,1.60694,1.60649,1.60694,40400000.0
2005-01-07 22:34:00,1.60662,1.60662,1.60584,1.60584,46600001.0
2005-01-07 22:35:00,1.60685,1.60694,1.60596,1.60596,22600000.0
2005-01-07 22:36:00,1.60635,1.60656,1.60564,1.60564,37000000.0
2005-01-07 22:37:00,1.60667,1.60672,1.60619,1.60634,48400000.0
2005-01-07 22:38:00,1.60637,1.60651,1.60622,1.6063,26600000.0
2005-01-07 22:39:00,1.60651,1.60669,1.60645,1.60653,19400000.0
2005-01-07 22:40:00,1.60682,1.60682,1.60646,1.60646,38200000.0
2005-01-07 22:41:00,1.60687,1.60687,1.60633,1.60641,32800000.0
2005-01-07 22:42:00,1.6066,1.60672,1.60629,1.60672,37600000.0
2005-01-07 22:43:00,1.60664,1.60685,1.60664,1.60685,33900000.0
2005-01-07 22:44:00,1.60679,1.60683,1.60643,1.60653,27800000.0
2005-01-07 22:45:00,1.60689,1.60705,1.60678,1.60705,27800000.0
2005-01-07 22:46:00,1.60697,1.60721,1.60686,1.60705,20800000.0
2005-01-07 22:47:00,1.60703,1.60703,1.60674,1.60693,39400001.0
2005-01-07 22:48:00,1.60708,1.60747,1.60708,1.6072,39200001.0
2005-01-07 22:49:00,1.60722,1.60722,1.60649,1.60656,25600000.0
2005-01-07 22:50:00,1.60663,1.60676,1.60652,1.60658,27100000.0
2005-01-07 22:51:00,1.60677,1.60685,1.60664,1.60685,37600000.0
2005-01-07 22:52:00,1.60677,1.60698,1.60652,1.60652,41900000.0
2005-01-07 22:53:00,1.60671,1.60724,1.60663,1.60724,56100000.0
2005-01-07 22:54:00,1.60714,1.60714,1.60681,1.60689,24200000.0
2005-01-07 22:55:00,1.607,1.607,1.60659,1.60682,23400000.0
2005-01-07 22:56:00,1.60712,1.6072,1.607,1.6072,36600000.0
2005-01-07 22:57:00,1.60721,1.60728,1.60694,1.60694,53400000.0
2005-01-07 22:58:00,1.60698,1.60699,1.60669,1.60669,26500000.0
2005-01-07 22:59:00,1.60704,1.60704,1.60648,1.60665,54200000.0
2005-01-07 23:00:00,1.6067,1.60691,1.60659,1.60665,30800000.0
2005-01-07 23:01:00,1.60665,1.6071,1.60659,1.60702,44400000.0
2005-01-07 23:02:00,1.60667,1.60701,1.60651,1.6066,28400000.0
2005-01-07 23:03:00,1.60672,1.60714,1.60648,1.60648,37400000.0
2005-01-07 23:04:00,1.60674,1.60721,1.60663,1.60721,52500001.0
2005-01-07 23:05:00,1.6069,1.60705,1.60642,1.60647,48000000.0
2005-01-07 23:06:00,1.60658,1.6068,1.60622,1.60645,43600000.0
2005-01-07 23:07:00,1.60622,1.60644,1.60617,1.60617,31300000.0
2005-01-07 23:08:00,1.60632,1.60632,1.60602,1.60623,40900000.0
2005-01-07 23:09:00,1.60641,1.60664,1.60637,1.60637,70200002.0
2005-01-07 23:10:00,1.60624,1.60659,1.60611,1.60628,60700000.0
2005-01-07 23:11:00,1.60638,1.60664,1.60638,1.60652,47000000.0
2005-01-07 23:12:00,1.6066,1.60666,1.60651,1.60666,41800001.0
2005-01-07 23:13:00,1.60598,1.607,1.60598,1.60663,52200000.0
2005-01-07 23:14:00,1.60705,1.60705,1.60683,1.60699,26800000.0
2005-01-07 23:15:00,1.60686,1.60686,1.60617,1.60683,51200001.0
2005-01-07 23:16:00,1.60664,1.60664,1.60645,1.60656,22800000.0
2005-01-07 23:17:00,1.60662,1.60662,1.60643,1.60643,62500000.0
2005-01-07 23:18:00,1.60656,1.60661,1.60618,1.60653,51000000.0
2005-01-07 23:20:00,1.6067,1.6067,1.60622,1.60655,44800000.0
2005-01-07 23:21:00,1.60644,1.60645,1.60615,1.60618,31200000.0
2005-01-07 23:22:00,1.60625,1.60646,1.60592,1.60646,29200000.0
2005-01-07 23:23:00,1.60638,1.60664,1.60617,1.60617,32400000.0
2005-01-07 23:24:00,1.60607,1.60661,1.60607,1.60659,29600000.0
2005-01-07 23:25:00,1.60687,1.60725,1.60672,1.60672,44800000.0
2005-01-07 23:26:00,1.60656,1.60662,1.60609,1.60629,37800000.0
2005-01-07 23:27:00,1.60608,1.60674,1.60608,1.60657,76700000.0
2005-01-07 23:28:00,1.60678,1.6072,1.60678,1.60695,42600000.0
2005-01-07 23:29:00,1.60708,1.60727,1.60689,1.60707,39000000.0
2005-01-07 23:30:00,1.60661,1.60689,1.60661,1.60676,36800000.0
2005-01-07 23:31:00,1.60694,1.60729,1.60689,1.60729,25400000.0
2005-01-07 23:32:00,1.60725,1.60795,1.60725,1.60761,27800000.0
2005-01-07 23:33:00,1.60723,1.60734,1.60719,1.60719,34800000.0
2005-01-07 23:34:00,1.60748,1.60789,1.60739,1.60739,44000000.0
2005-01-07 23:35:00,1.60751,1.60751,1.6072,1.60727,23400000.0
2005-01-07 23:36:00,1.60731,1.60736,1.6071,1.6071,49100000.0
2005-01-07 23:37:00,1.60731,1.60748,1.60731,1.60734,42000001.0
2005-01-07 23:38:00,1.60752,1.60784,1.60749,1.60776,51000000.0
2005-01-07 23:39:00,1.60776,1.60776,1.60738,1.60749,54600000.0
2005-01-07 23:40:00,1.60783,1.60783,1.60703,1.60703,52800000.0
2005-01-07 23:41:00,1.60735,1.60735,1.60671,1.60671,58400000.0
2005-01-07 23:42:00,1.60716,1.60716,1.60677,1.60677,38800001.0
2005-01-07 23:43:00,1.60683,1.60692,1.60642,1.60678,50000000.0
2005-01-07 23:44:00,1.60706,1.60706,1.60648,1.60648,45000000.0
2005-01-07 23:45:00,1.60617,1.60617,1.60576,1.60612,44800000.0
2005-01-07 23:46:00,1.60614,1.60635,1.60614,1.60619,42000000.0
2005-01-07 23:47:00,1.60623,1.60628,1.60603,1.60621,42500000.0
2005-01-07 23:48:00,1.60626,1.60639,1.60596,1.60639,50500000.0
2005-01-07 23:49:00,1.60641,1.60644,1.60606,1.60626,22000000.0
2005-01-10 00:00:00,1.6103,1.6104,1.6102,1.6103,39400000.0
2005-01-10 00:01:00,1.60659,1.60936,1.60659,1.60936,39400000.0
2005-01-10 00:02:00,1.60977,1.60983,1.60928,1.60976,51600000.0
2005-01-10 00:03:00,1.60981,1.61006,1.60981,1.61001,37400000.0
2005-01-10 00:04:00,1.60991,1.61006,1.60991,1.61006,40500000.0
2005-01-10 00:05:00,1.6107,1.6108,1.6106,1.6107,24800000.0
2005-01-10 00:06:00,1.6106,1.6107,1.6105,1.6106,24800000.0
2005-01-10 00:09:00,1.6104,1.6105,1.6103,1.6104,24800000.0
2005-01-10 00:10:00,1.6106,1.6107,1.6105,1.6106,24800000.0
2005-01-10 00:11:00,1.6103,1.6104,1.6102,1.6103,24800000.0
2005-01-10 00:15:00,1.6104,1.6106,1.6103,1.6105,24800000.0
2005-01-10 00:17:00,1.6104,1.6105,1.6103,1.6104,24800000.0
2005-01-10 00:18:00,1.6103,1.6105,1.6102,1.6104,24800000.0
2005-01-10 00:19:00,1.6103,1.6104,1.6101,1.6102,24800000.0
2005-01-10 00:21:00,1.6101,1.6102,1.61,1.6101,24800000.0
2005-01-10 00:22:00,1.6102,1.6104,1.6101,1.6102,24800000.0
2005-01-10 00:23:00,1.61,1.6101,1.6095,1.6096,24800000.0
2005-01-10 00:25:00,1.6094,1.6095,1.6091,1.6093,24800000.0
2005-01-10 00:26:00,1.6095,1.6096,1.609,1.6092,24800000.0
2005-01-10 00:27:00,1.6093,1.6094,1.6091,1.6092,24800000.0
2005-01-10 00:28:00,1.6093,1.6094,1.6091,1.6093,24800000.0
2005-01-10 00:29:00,1.6092,1.6094,1.6091,1.6093,24800000.0
2005-01-10 00:31:00,1.6092,1.6094,1.6091,1.6092,24800000.0
2005-01-10 00:32:00,1.6093,1.6094,1.6088,1.609,24800000.0
2005-01-10 00:33:00,1.6086,1.6087,1.6084,1.6086,24800000.0
2005-01-10 00:34:00,1.6088,1.609,1.6087,1.6089,24800000.0
2005-01-10 00:35:00,1.6086,1.6087,1.608,1.6081,24800000.0
2005-01-10 00:36:00,1.60996,1.60996,1.60883,1.60883,24800000.0
2005-01-10 00:37:00,1.6078,1.6081,1.6077,1.608,32600000.0
2005-01-10 00:38:00,1.60868,1.60878,1.60858,1.60863,32600000.0
2005-01-10 00:39:00,1.60873,1.60886,1.60853,1.60865,67900001.0
2005-01-10 00:40:00,1.60863,1.6089,1.60863,1.6088,41300000.0
2005-01-10 00:41:00,1.608,1.6081,1.6077,1.608,35800000.0
2005-01-10 00:42:00,1.6078,1.6083,1.6077,1.6082,35800000.0
2005-01-10 00:43:00,1.6086,1.6087,1.6085,1.6086,35800000.0
2005-01-10 00:44:00,1.60868,1.60874,1.60858,1.60872,35800000.0
2005-01-10 00:45:00,1.60875,1.60876,1.60856,1.60863,42000000.0
2005-01-10 00:46:00,1.60872,1.60888,1.60863,1.60888,37200000.0
2005-01-10 00:47:00,1.60871,1.60873,1.60849,1.60857,44700000.0
2005-01-10 00:48:00,1.60845,1.60896,1.60845,1.60861,36000000.0
2005-01-10 00:49:00,1.6087,1.6095,1.6086,1.6091,24800000.0
2005-01-10 00:50:00,1.60856,1.60875,1.60848,1.60875,24800000.0
2005-01-10 00:51:00,1.60879,1.60892,1.60874,1.60891,44700000.0
2005-01-10 00:52:00,1.60884,1.6091,1.60875,1.6091,27800000.0
2005-01-10 00:53:00,1.6093,1.6097,1.6092,1.6095,34800000.0
2005-01-10 00:54:00,1.6094,1.6095,1.6093,1.6094,34800000.0
2005-01-10 00:55:00,1.6093,1.6097,1.6092,1.6096,34800000.0
2005-01-10 00:56:00,1.6097,1.61,1.6096,1.6099,34800000.0
2005-01-10 00:57:00,1.6097,1.6103,1.6095,1.6102,34800000.0
2005-01-10 00:58:00,1.61,1.6104,1.6098,1.6099,34800000.0
2005-01-10 00:59:00,1.61,1.6101,1.6098,1.61,34800000.0
2005-01-10 01:00:00,1.6092,1.60989,1.6092,1.60975,34800000.0
2005-01-10 01:01:00,1.60986,1.60986,1.6092,1.6092,39800000.0
2005-01-10 01:02:00,1.60958,1.61003,1.60943,1.60943,59600000.0
2005-01-10 01:03:00,1.60983,1.60994,1.6093,1.60941,34100000.0
2005-01-10 01:04:00,1.60946,1.61006,1.60946,1.61005,55100000.0
2005-01-10 01:05:00,1.61039,1.61039,1.61022,1.61024,52300000.0
2005-01-10 01:06:00,1.61042,1.61042,1.60987,1.60998,45800000.0
2005-01-10 01:07:00,1.60998,1.61017,1.60993,1.61017,31400000.0
2005-01-10 01:08:00,1.60982,1.60982,1.60939,1.60939,25200000.0
2005-01-10 01:09:00,1.60994,1.61014,1.60994,1.61014,45200000.0
2005-01-10 01:10:00,1.61014,1.6103,1.6099,1.61009,40000000.0
2005-01-10 01:11:00,1.60996,1.61028,1.60996,1.61028,37400000.0
2005-01-10 01:12:00,1.61,1.6101,1.6097,1.61,54000001.0
2005-01-10 01:13:00,1.60989,1.61,1.60963,1.61,54000001.0
2005-01-10 01:14:00,1.60983,1.60998,1.60965,1.60983,30800000.0
2005-01-10 01:15:00,1.60994,1.61005,1.60974,1.61,23400000.0
2005-01-10 01:16:00,1.60995,1.6102,1.60983,1.6102,47100000.0
2005-01-10 01:17:00,1.61014,1.61014,1.60974,1.60993,48500000.0
2005-01-10 01:18:00,1.61005,1.61013,1.60975,1.61008,23800000.0
2005-01-10 01:19:00,1.61002,1.61009,1.60985,1.60985,25400000.0
2005-01-10 01:20:00,1.60988,1.60993,1.60935,1.60993,25600000.0
2005-01-10 01:21:00,1.60973,1.61003,1.60973,1.60988,48300000.0
2005-01-10 01:22:00,1.60984,1.60991,1.60948,1.60984,39600000.0
2005-01-10 01:23:00,1.60946,1.60946,1.60917,1.60917,33200000.0
2005-01-10 01:24:00,1.6097,1.6098,1.6094,1.6095,42000000.0
2005-01-10 01:25:00,1.60895,1.60895,1.60816,1.6085,42000000.0
2005-01-10 01:26:00,1.60857,1.60894,1.60857,1.60892,21900000.0
2005-01-10 01:27:00,1.60872,1.60879,1.60842,1.6086,27000000.0
2005-01-10 01:28:00,1.60854,1.60882,1.60833,1.60882,40700000.0
2005-01-10 01:29:00,1.60877,1.60878,1.6086,1.60878,28600000.0
2005-01-10 01:30:00,1.60887,1.60887,1.60831,1.60867,41400000.0
2005-01-10 01:31:00,1.6086,1.60881,1.60852,1.60881,53800000.0
2005-01-10 01:32:00,1.60883,1.60883,1.60784,1.60784,31600000.0
2005-01-10 01:33:00,1.60836,1.60836,1.60783,1.60793,37000000.0
2005-01-10 01:34:00,1.60797,1.60819,1.60757,1.60804,28000000.0
2005-01-10 01:35:00,1.60796,1.60796,1.60726,1.60726,34900000.0
2005-01-10 01:36:00,1.60757,1.6076,1.60741,1.60741,38500000.0
2005-01-10 01:37:00,1.6075,1.60769,1.60724,1.60764,47200000.0
2005-01-10 01:38:00,1.6076,1.60774,1.60747,1.60769,23200000.0
2005-01-10 01:39:00,1.60749,1.60771,1.60724,1.60752,52300000.0
2005-01-10 01:40:00,1.60746,1.60762,1.60744,1.60759,49700000.0
2005-01-10 01:41:00,1.60744,1.60778,1.6074,1.60763,73900001.0
2005-01-10 01:42:00,1.6077,1.60773,1.60747,1.60761,53700001.0
2005-01-10 01:43:00,1.60765,1.60788,1.60729,1.60788,35000000.0
2005-01-10 01:44:00,1.60797,1.60799,1.60771,1.60795,30800000.0
2005-01-10 01:45:00,1.60792,1.60807,1.60786,1.60802,47900000.0
2005-01-10 01:47:00,1.60795,1.60819,1.6079,1.6079,33300000.0
2005-01-10 01:48:00,1.60814,1.60865,1.60799,1.60799,36600000.0
2005-01-10 01:49:00,1.60838,1.60877,1.60824,1.60877,48500000.0
2005-01-10 01:50:00,1.60625,1.60836,1.6059,1.60745,28000000.0
2005-01-10 01:51:00,1.60735,1.6088,1.60735,1.6088,36100000.0
2005-01-10 01:52:00,1.60903,1.60938,1.60903,1.60906,32400000.0
2005-01-10 01:53:00,1.6092,1.60945,1.60914,1.60917,73900000.0
2005-01-10 01:54:00,1.60922,1.60933,1.60917,1.60928,35200000.0
2005-01-10 01:55:00,1.60917,1.60928,1.60901,1.60901,36600000.0
2005-01-10 01:56:00,1.60939,1.60956,1.60929,1.60932,34600000.0
2005-01-10 01:57:00,1.60971,1.60988,1.60957,1.60986,48800001.0
2005-01-10 01:58:00,1.60988,1.60989,1.60941,1.60941,32200000.0
2005-01-10 01:59:00,1.60972,1.60973,1.60957,1.60968,50100001.0
2005-01-10 02:00:00,1.60947,1.60973,1.60947,1.60947,24400000.0
2005-01-10 02:01:00,1.60939,1.60947,1.609,1.609,66000000.0
2005-01-10 02:02:00,1.60886,1.60931,1.60886,1.60919,109500001.0
2005-01-10 02:03:00,1.60921,1.60974,1.60921,1.60968,95100000.0
2005-01-10 02:04:00,1.60981,1.60985,1.60958,1.60985,82200002.0
2005-01-10 02:05:00,1.60995,1.6101,1.60993,1.60993,70600000.0
2005-01-10 02:06:00,1.61017,1.61026,1.60981,1.61012,90600000.0
2005-01-10 02:07:00,1.60981,1.60981,1.60909,1.60916,196900002.0
2005-01-10 02:08:00,1.60907,1.60923,1.609,1.609,64700000.0
2005-01-10 02:09:00,1.60904,1.60944,1.60886,1.60921,177500000.0
2005-01-10 02:10:00,1.60904,1.6094,1.60904,1.60904,115400000.0
2005-01-10 02:11:00,1.60905,1.60919,1.60905,1.60919,38800000.0
2005-01-10 02:12:00,1.60918,1.60942,1.60908,1.60929,46200000.0
2005-01-10 02:13:00,1.60921,1.60965,1.60921,1.60965,48000000.0
2005-01-10 02:14:00,1.60978,1.60985,1.60951,1.60985,141800000.0
2005-01-10 02:15:00,1.60968,1.60968,1.60937,1.60938,264400000.0
2005-01-10 02:16:00,1.60823,1.60896,1.60823,1.60896,50000000.0
2005-01-10 02:17:00,1.60875,1.60891,1.60831,1.60865,225200001.0
2005-01-10 02:18:00,1.60871,1.60894,1.60826,1.60827,31500000.0
2005-01-10 02:19:00,1.60868,1.60884,1.60845,1.6085,42200000.0
2005-01-10 02:20:00,1.60863,1.60896,1.60863,1.60877,44600000.0
2005-01-10 02:21:00,1.60884,1.60913,1.60845,1.60906,39400000.0
2005-01-10 02:22:00,1.60885,1.60895,1.60885,1.6089,27800000.0
2005-01-10 02:23:00,1.60931,1.60961,1.60931,1.60948,31200000.0
2005-01-10 02:24:00,1.60932,1.60954,1.60923,1.60938,35200000.0
2005-01-10 02:25:00,1.60907,1.6091,1.60872,1.60876,104900000.0
2005-01-10 02:26:00,1.60848,1.60883,1.60832,1.60883,110100000.0
2005-01-10 02:27:00,1.60887,1.60887,1.60848,1.60853,44000000.0
2005-01-10 02:28:00,1.60828,1.60832,1.60816,1.60817,52800000.0
2005-01-10 02:29:00,1.60849,1.60849,1.60821,1.60844,55200000.0
2005-01-10 02:30:00,1.60845,1.60845,1.60817,1.60828,64900000.0
2005-01-10 02:31:00,1.60788,1.60788,1.60763,1.60763,67800000.0
2005-01-10 02:32:00,1.6077,1.60807,1.60753,1.60792,45000000.0
2005-01-10 02:33:00,1.60786,1.60805,1.60763,1.60763,219200000.0
2005-01-10 02:34:00,1.60859,1.60865,1.60843,1.60864,49600000.0
2005-01-10 02:35:00,1.60869,1.6088,1.60837,1.60847,71600000.0
2005-01-10 02:36:00,1.60891,1.60891,1.60866,1.60876,27200000.0
2005-01-10 02:37:00,1.60844,1.60856,1.60841,1.60849,81600000.0
2005-01-10 02:38:00,1.60872,1.60891,1.60872,1.60891,40200000.0
2005-01-10 02:39:00,1.60886,1.60886,1.60866,1.60874,34900000.0
2005-01-10 02:40:00,1.60878,1.60892,1.60878,1.60889,55700000.0
2005-01-10 02:41:00,1.60885,1.60886,1.60846,1.60846,38400000.0
2005-01-10 02:42:00,1.6085,1.60871,1.60849,1.60849,32500000.0
2005-01-10 02:43:00,1.60872,1.60881,1.60846,1.60861,37200000.0
2005-01-10 02:44:00,1.60899,1.60909,1.60887,1.60909,35400000.0
2005-01-10 02:45:00,1.60858,1.60869,1.60812,1.60815,46600000.0
2005-01-10 02:46:00,1.60805,1.60805,1.60778,1.60778,168200000.0
2005-01-10 02:47:00,1.60814,1.60858,1.60782,1.60844,198900000.0
2005-01-10 02:48:00,1.6092,1.6095,1.6088,1.6089,53800000.0
2005-01-10 02:49:00,1.60841,1.60864,1.60817,1.60824,53800000.0
2005-01-10 02:51:00,1.60821,1.60836,1.60806,1.60824,47400000.0
2005-01-10 02:52:00,1.60854,1.60864,1.60823,1.60823,27300000.0
2005-01-10 02:53:00,1.60881,1.60889,1.6086,1.60867,32800000.0
2005-01-10 02:54:00,1.60862,1.60863,1.60836,1.60836,44600000.0
2005-01-10 02:55:00,1.60842,1.60845,1.60811,1.60826,42300000.0
2005-01-10 02:56:00,1.6082,1.60825,1.60817,1.6082,65000001.0
2005-01-10 02:57:00,1.60819,1.6082,1.6081,1.6082,31400000.0
2005-01-10 02:58:00,1.60834,1.6085,1.60834,1.6084,65100000.0
2005-01-10 02:59:00,1.60828,1.6084,1.60774,1.60774,68900000.0
2005-01-10 03:00:00,1.60784,1.60836,1.60765,1.60836,123400000.0
2005-01-10 03:01:00,1.60833,1.60868,1.60833,1.60868,35200000.0
2005-01-10 03:02:00,1.6091,1.6092,1.609,1.6091,85000001.0
2005-01-10 03:03:00,1.60866,1.60868,1.60856,1.60868,85000001.0
2005-01-10 03:04:00,1.60879,1.60905,1.60854,1.60859,57700000.0
2005-01-10 03:05:00,1.60855,1.60863,1.6085,1.60858,70700000.0
2005-01-10 03:06:00,1.60847,1.60847,1.60802,1.60813,55000000.0
2005-01-10 03:07:00,1.60843,1.60866,1.60802,1.60848,96700000.0
2005-01-10 03:08:00,1.6086,1.6086,1.60824,1.60825,47200000.0
2005-01-10 03:09:00,1.60854,1.60868,1.60824,1.60859,26600000.0
2005-01-10 03:10:00,1.60804,1.60852,1.60804,1.60852,45800001.0
2005-01-10 03:11:00,1.60801,1.60812,1.60801,1.60807,29200000.0
2005-01-10 03:12:00,1.60829,1.60829,1.60758,1.60811,34800000.0
2005-01-10 03:13:00,1.60791,1.60837,1.60789,1.60837,55100000.0
2005-01-10 03:14:00,1.60841,1.60875,1.6082,1.60861,28600000.0
2005-01-10 03:15:00,1.60833,1.60872,1.60833,1.60871,24600000.0
2005-01-10 03:16:00,1.6087,1.60883,1.60845,1.6088,38500000.0
2005-01-10 03:17:00,1.60876,1.6088,1.60828,1.60867,51400000.0
2005-01-10 03:18:00,1.60842,1.60842,1.60775,1.60803,35200000.0
2005-01-10 03:19:00,1.60796,1.60853,1.60783,1.60853,18000000.0
2005-01-10 03:20:00,1.60817,1.60854,1.60813,1.60852,39400000.0
2005-01-10 03:21:00,1.60815,1.60823,1.60813,1.60813,30100000.0
2005-01-10 03:22:00,1.6084,1.60858,1.60836,1.60852,68400000.0
2005-01-10 03:23:00,1.60864,1.60878,1.6086,1.60872,86100001.0
2005-01-10 03:24:00,1.60865,1.60865,1.6085,1.6085,59500000.0
2005-01-10 03:25:00,1.60882,1.60882,1.60824,1.60829,34400000.0
2005-01-10 03:26:00,1.60806,1.60826,1.60787,1.60787,187400004.0
2005-01-10 03:27:00,1.60774,1.60779,1.60761,1.60776,110400000.0
2005-01-10 03:28:00,1.60832,1.60832,1.60806,1.60824,37200000.0
2005-01-10 03:29:00,1.60824,1.60829,1.60816,1.60827,51600000.0
2005-01-10 03:30:00,1.60823,1.6083,1.60799,1.6083,66800000.0
2005-01-10 03:31:00,1.6083,1.60868,1.6083,1.60868,24100000.0
2005-01-10 03:32:00,1.60868,1.60885,1.60842,1.60842,37100000.0
2005-01-10 03:33:00,1.60833,1.60876,1.60833,1.60848,46600000.0
2005-01-10 03:34:00,1.60846,1.60846,1.6078,1.6078,25000000.0
2005-01-10 03:35:00,1.60781,1.60784,1.60756,1.60764,66000000.0
2005-01-10 03:36:00,1.60782,1.6086,1.60764,1.60833,31800000.0
2005-01-10 03:37:00,1.60834,1.60859,1.6079,1.60795,30600000.0
2005-01-10 03:38:00,1.60777,1.6079,1.60762,1.60783,18200000.0
2005-01-10 03:39:00,1.60763,1.60772,1.6076,1.6076,88800000.0
2005-01-10 03:40:00,1.60749,1.60793,1.60736,1.60793,115100000.0
2005-01-10 03:41:00,1.60809,1.60881,1.60809,1.60881,63000000.0
2005-01-10 03:42:00,1.6086,1.6089,1.6085,1.6088,42800000.0
2005-01-10 03:43:00,1.6088,1.60895,1.6088,1.60895,42800000.0
2005-01-10 03:44:00,1.60843,1.60843,1.60794,1.60803,40200000.0
2005-01-10 03:45:00,1.60875,1.60957,1.60875,1.60957,45000000.0
2005-01-10 03:46:00,1.60938,1.60938,1.60899,1.60905,44600000.0
2005-01-10 03:47:00,1.60911,1.60928,1.60911,1.60915,23200000.0
2005-01-10 03:48:00,1.60947,1.60947,1.60892,1.60892,37600000.0
2005-01-10 03:49:00,1.60908,1.60908,1.60854,1.60863,28000000.0
2005-01-10 03:50:00,1.60893,1.609,1.60868,1.60871,108800000.0
2005-01-10 03:51:00,1.60882,1.60889,1.60877,1.60878,35000000.0
2005-01-10 03:52:00,1.6088,1.6088,1.60848,1.60856,68600000.0
2005-01-10 03:53:00,1.60851,1.60867,1.60834,1.60859,53000000.0
2005-01-10 03:55:00,1.609,1.60906,1.60883,1.60903,45800000.0
2005-01-10 03:56:00,1.6089,1.60903,1.60888,1.60888,23000001.0
2005-01-10 03:57:00,1.60838,1.60849,1.60831,1.60834,160600000.0
2005-01-10 03:58:00,1.60814,1.60942,1.60814,1.60825,243600000.0
2005-01-10 03:59:00,1.60874,1.60895,1.6087,1.60889,117100000.0
2005-01-10 04:00:00,1.60884,1.60892,1.60872,1.60874,70000001.0
2005-01-10 04:01:00,1.60871,1.60896,1.60859,1.60894,136000000.0
2005-01-10 04:02:00,1.60892,1.60905,1.60865,1.60865,137500001.0
2005-01-10 04:03:00,1.60882,1.60882,1.60852,1.60873,98500000.0
2005-01-10 04:04:00,1.60845,1.60862,1.60843,1.60855,142400002.0
2005-01-10 04:05:00,1.60842,1.60911,1.60832,1.6091,183400000.0
2005-01-10 04:06:00,1.60885,1.60944,1.60885,1.609,94600000.0
2005-01-10 04:07:00,1.6091,1.60912,1.60887,1.60887,187900000.0
2005-01-10 04:08:00,1.60919,1.60928,1.60919,1.60926,16600000.0
2005-01-10 04:09:00,1.60952,1.60952,1.60855,1.60865,31500000.0
2005-01-10 04:10:00,1.60861,1.60953,1.60861,1.60934,115000000.0
2005-01-10 04:11:00,1.60946,1.60951,1.60909,1.60915,32400000.0
2005-01-10 04:12:00,1.60892,1.60904,1.60892,1.60894,73200000.0
2005-01-10 04:13:00,1.60894,1.60894,1.60811,1.60867,109200003.0
2005-01-10 04:14:00,1.60893,1.60898,1.60886,1.60892,84100000.0
2005-01-10 04:15:00,1.60891,1.60923,1.60888,1.60905,73200000.0
2005-01-10 04:16:00,1.60885,1.60905,1.60868,1.6087,72200000.0
2005-01-10 04:17:00,1.60898,1.60899,1.60886,1.60891,59200000.0
2005-01-10 04:18:00,1.60882,1.60902,1.60864,1.60869,125300000.0
2005-01-10 04:19:00,1.6083,1.6089,1.6081,1.6086,153100000.0
2005-01-10 04:20:00,1.60868,1.60897,1.60862,1.60864,153100000.0
2005-01-10 04:21:00,1.60862,1.60862,1.60786,1.60822,30200000.0
2005-01-10 04:22:00,1.60872,1.60913,1.60864,1.609,39000000.0
2005-01-10 04:23:00,1.60851,1.60856,1.60851,1.60851,21600000.0
2005-01-10 04:24:00,1.6081,1.6082,1.6078,1.6079,186100000.0
2005-01-10 04:25:00,1.60856,1.60915,1.60851,1.60866,186100000.0
2005-01-10 04:26:00,1.60873,1.60873,1.60841,1.60847,132000000.0
2005-01-10 04:27:00,1.60856,1.60873,1.60853,1.60861,49200000.0
2005-01-10 04:28:00,1.60839,1.60839,1.60777,1.60783,48200000.0
2005-01-10 04:29:00,1.60769,1.60857,1.60769,1.60857,75700000.0
2005-01-10 04:30:00,1.60818,1.60855,1.60817,1.60845,82700000.0
2005-01-10 04:31:00,1.60864,1.60878,1.60844,1.60871,25600000.0
2005-01-10 04:32:00,1.60884,1.60884,1.60859,1.60877,26600000.0
2005-01-10 04:33:00,1.60882,1.60882,1.60822,1.60822,65000000.0
2005-01-10 04:34:00,1.60825,1.60885,1.60825,1.60885,39200000.0
2005-01-10 04:35:00,1.6082,1.6084,1.6081,1.6083,150500000.0
2005-01-10 04:36:00,1.60896,1.60901,1.60823,1.60873,150500000.0
2005-01-10 04:37:00,1.60872,1.60901,1.60844,1.60874,134300001.0
2005-01-10 04:38:00,1.6086,1.609,1.6085,1.6089,77800000.0
2005-01-10 04:39:00,1.60833,1.60854,1.60833,1.60844,77800000.0
2005-01-10 04:40:00,1.60848,1.60875,1.60848,1.60866,51200000.0
2005-01-10 04:41:00,1.60824,1.60852,1.60824,1.60839,68000000.0
2005-01-10 04:42:00,1.60831,1.60849,1.60831,1.60832,67800000.0
2005-01-10 04:43:00,1.60823,1.60823,1.60818,1.60821,42800000.0
2005-01-10 04:44:00,1.60826,1.60875,1.60826,1.60859,50900001.0
2005-01-10 04:45:00,1.60842,1.60846,1.60798,1.60827,36200000.0
2005-01-10 04:46:00,1.60795,1.60795,1.6078,1.60781,47000000.0
2005-01-10 04:47:00,1.60768,1.60842,1.60768,1.60842,89700001.0
2005-01-10 04:48:00,1.60805,1.60857,1.60805,1.60857,46400000.0
2005-01-10 04:49:00,1.60847,1.60851,1.60806,1.6081,65200000.0
2005-01-10 04:50:00,1.6084,1.6085,1.60812,1.60812,47400001.0
2005-01-10 04:51:00,1.60772,1.60782,1.60772,1.60782,25000000.0
2005-01-10 04:52:00,1.60787,1.6087,1.60787,1.60868,63400001.0
2005-01-10 04:53:00,1.6093,1.6094,1.6088,1.6089,46400000.0
2005-01-10 04:54:00,1.60848,1.60873,1.60848,1.60848,46400000.0
2005-01-10 04:55:00,1.6093,1.6094,1.6091,1.6093,30400000.0
2005-01-10 04:56:00,1.60867,1.60895,1.60867,1.60874,30400000.0
2005-01-10 04:57:00,1.60855,1.60909,1.60855,1.60861,37000000.0
2005-01-10 04:58:00,1.60782,1.60824,1.60782,1.60812,59700000.0
2005-01-10 04:59:00,1.60799,1.60822,1.60795,1.60806,100500000.0
2005-01-10 05:00:00,1.60851,1.60858,1.60843,1.60856,32000000.0
2005-01-10 05:01:00,1.60833,1.60858,1.60833,1.60858,35200000.0
2005-01-10 05:02:00,1.60848,1.6086,1.60831,1.60858,19000000.0
2005-01-10 05:03:00,1.60837,1.60866,1.60819,1.6082,142000000.0
2005-01-10 05:04:00,1.6082,1.60831,1.60816,1.60831,223200002.0
2005-01-10 05:05:00,1.60816,1.60816,1.60794,1.60796,154800000.0
2005-01-10 05:06:00,1.60796,1.60804,1.60781,1.60796,174500001.0
2005-01-10 05:07:00,1.60787,1.60817,1.60763,1.60763,315400001.0
2005-01-10 05:08:00,1.60787,1.60803,1.60774,1.60774,279000000.0
2005-01-10 05:09:00,1.60762,1.60794,1.60751,1.60759,203100000.0
2005-01-10 05:10:00,1.6095,1.6096,1.6092,1.6095,133100000.0
2005-01-10 05:11:00,1.6077,1.60789,1.60767,1.60775,133100000.0
2005-01-10 05:12:00,1.60778,1.6079,1.60773,1.60773,130600001.0
2005-01-10 05:13:00,1.60786,1.60814,1.60782,1.60783,158000000.0
2005-01-10 05:14:00,1.60775,1.60779,1.60755,1.60761,318800004.0
2005-01-10 05:15:00,1.60785,1.60797,1.60775,1.6079,37200000.0
2005-01-10 05:16:00,1.60769,1.60794,1.60723,1.60794,189200000.0
2005-01-10 05:17:00,1.60804,1.60831,1.60751,1.60831,148200000.0
2005-01-10 05:18:00,1.60847,1.60863,1.60834,1.60854,234300000.0
2005-01-10 05:19:00,1.60826,1.60844,1.60773,1.60773,242100000.0
2005-01-10 05:20:00,1.60786,1.60857,1.60786,1.60812,277100001.0
2005-01-10 05:21:00,1.60795,1.60839,1.60795,1.60819,317700001.0
2005-01-10 05:22:00,1.60815,1.60815,1.60776,1.60776,206900000.0
2005-01-10 05:23:00,1.60767,1.6079,1.60767,1.60775,136800000.0
2005-01-10 05:24:00,1.60775,1.60777,1.60758,1.60769,174800000.0
2005-01-10 05:25:00,1.6079,1.6079,1.60739,1.60748,254400001.0
2005-01-10 05:26:00,1.60753,1.60753,1.60737,1.60737,124000000.0
2005-01-10 05:27:00,1.60784,1.6079,1.6075,1.60788,277700001.0
2005-01-10 05:28:00,1.60791,1.60801,1.60766,1.60791,245400000.0
2005-01-10 05:29:00,1.6079,1.60825,1.60764,1.60772,271100001.0
2005-01-10 05:30:00,1.608,1.60821,1.60784,1.60784,225400000.0
2005-01-10 05:31:00,1.60786,1.60843,1.60786,1.60811,82100000.0
2005-01-10 05:32:00,1.60844,1.60872,1.60832,1.6086,167900001.0
2005-01-10 05:33:00,1.60848,1.60848,1.60826,1.60831,243000001.0
2005-01-10 05:34:00,1.60814,1.60845,1.60787,1.60787,221700001.0
2005-01-10 05:35:00,1.60805,1.60813,1.60787,1.60799,28200000.0
2005-01-10 05:36:00,1.60766,1.60791,1.60759,1.60773,188900000.0
2005-01-10 05:37:00,1.60778,1.60824,1.60776,1.60812,170700000.0
2005-01-10 05:38:00,1.60842,1.60868,1.60833,1.60868,150700000.0
2005-01-10 05:39:00,1.60883,1.60905,1.6087,1.60903,152600001.0
2005-01-10 05:40:00,1.60887,1.60905,1.60857,1.60899,199600000.0
2005-01-10 05:41:00,1.60895,1.60903,1.60845,1.6085,107900001.0
2005-01-10 05:42:00,1.60845,1.60845,1.6082,1.60826,237900001.0
2005-01-10 05:43:00,1.60827,1.60841,1.60826,1.6083,69400000.0
2005-01-10 05:44:00,1.60824,1.60826,1.60803,1.60803,94900000.0
2005-01-10 05:45:00,1.60815,1.60828,1.60796,1.60796,138000000.0
2005-01-10 05:46:00,1.60826,1.60841,1.60808,1.60823,195700001.0
2005-01-10 05:47:00,1.6081,1.6084,1.6081,1.6084,234700001.0
2005-01-10 05:48:00,1.6083,1.60877,1.6083,1.60851,247400000.0
2005-01-10 05:49:00,1.60844,1.60857,1.60817,1.60825,215500000.0
2005-01-10 05:50:00,1.6085,1.6086,1.6084,1.6085,175000001.0
2005-01-10 05:51:00,1.6085,1.6085,1.60826,1.60828,175000001.0
2005-01-10 05:52:00,1.60833,1.60912,1.60833,1.60912,180300000.0
2005-01-10 05:53:00,1.609,1.60906,1.60863,1.60863,92000000.0
2005-01-10 05:54:00,1.60877,1.60907,1.60866,1.60887,194200000.0
2005-01-10 05:55:00,1.6088,1.60902,1.60873,1.60891,195100000.0
2005-01-10 05:56:00,1.6091,1.60917,1.60882,1.60884,114700000.0
2005-01-10 05:57:00,1.60881,1.60891,1.6088,1.60882,162700000.0
2005-01-10 05:58:00,1.60887,1.60892,1.60875,1.60875,180800001.0
2005-01-10 05:59:00,1.60897,1.60906,1.60892,1.60895,92700001.0
2005-01-10 06:00:00,1.609,1.60902,1.60892,1.60897,240100001.0
2005-01-10 06:01:00,1.60912,1.60918,1.60904,1.60914,218800001.0
2005-01-10 06:02:00,1.609,1.60928,1.609,1.60918,275500000.0
2005-01-10 06:03:00,1.60925,1.6094,1.60925,1.6093,43200000.0
2005-01-10 06:04:00,1.60928,1.60951,1.60917,1.60951,124900000.0
2005-01-10 06:05:00,1.60942,1.60942,1.60855,1.60855,392800001.0
2005-01-10 06:06:00,1.60874,1.60899,1.60869,1.6089,70300000.0
2005-01-10 06:07:00,1.6091,1.60937,1.60902,1.60915,372900001.0
2005-01-10 06:08:00,1.60927,1.60939,1.6091,1.60924,545900000.0
2005-01-10 06:09:00,1.60919,1.60952,1.60902,1.60906,345000000.0
2005-01-10 06:10:00,1.60904,1.60907,1.60881,1.60881,321000001.0
2005-01-10 06:11:00,1.60905,1.60919,1.60886,1.60886,440500000.0
2005-01-10 06:12:00,1.60888,1.60912,1.60886,1.60902,264400000.0
2005-01-10 06:13:00,1.60885,1.609,1.60867,1.60867,332700001.0
2005-01-10 06:14:00,1.60886,1.6089,1.60851,1.60862,304600000.0
2005-01-10 06:15:00,1.60864,1.60876,1.60857,1.60876,170200000.0
2005-01-10 06:16:00,1.60881,1.60905,1.60875,1.60905,211000000.0
2005-01-10 06:17:00,1.60874,1.60887,1.60867,1.60875,182000000.0
2005-01-10 06:18:00,1.60885,1.60934,1.60885,1.60919,307000003.0
2005-01-10 06:19:00,1.60925,1.60943,1.60919,1.60943,178200000.0
2005-01-10 06:20:00,1.60928,1.60952,1.6092,1.60921,265200000.0
2005-01-10 06:21:00,1.60925,1.60929,1.60901,1.60908,196800000.0
2005-01-10 06:22:00,1.60903,1.60937,1.60903,1.60915,249100001.0
2005-01-10 06:23:00,1.60904,1.60925,1.60904,1.60917,281000001.0
2005-01-10 06:24:00,1.60915,1.60928,1.60902,1.6091,327200000.0
2005-01-10 06:25:00,1.60899,1.60915,1.60883,1.60884,204000000.0
2005-01-10 06:26:00,1.60877,1.60911,1.60877,1.60887,356200001.0
2005-01-10 06:27:00,1.60901,1.60905,1.6089,1.60903,348300002.0
2005-01-10 06:28:00,1.60895,1.60923,1.60884,1.60886,356600001.0
2005-01-10 06:29:00,1.60885,1.6091,1.60885,1.60887,104600000.0
2005-01-10 06:30:00,1.6082,1.6083,1.6081,1.6082,174300001.0
2005-01-10 06:31:00,1.60907,1.6091,1.6089,1.60898,174300001.0
2005-01-10 06:32:00,1.60896,1.60902,1.60894,1.60896,189600001.0
2005-01-10 06:33:00,1.60884,1.609,1.60877,1.60883,277300001.0
2005-01-10 06:34:00,1.60868,1.60868,1.60842,1.60854,216100000.0
2005-01-10 06:35:00,1.60846,1.60875,1.6083,1.60849,137700001.0
2005-01-10 06:36:00,1.60842,1.60859,1.60842,1.6085,79200000.0
2005-01-10 06:37:00,1.60849,1.60853,1.60832,1.60844,249500000.0
2005-01-10 06:38:00,1.60845,1.60864,1.60843,1.60851,130100001.0
2005-01-10 06:39:00,1.6084,1.6084,1.60806,1.60823,47800000.0
2005-01-10 06:40:00,1.60818,1.60819,1.60799,1.60816,125600000.0
2005-01-10 06:41:00,1.60818,1.60831,1.60813,1.60831,156500000.0
2005-01-10 06:42:00,1.60837,1.6084,1.60817,1.60827,260700001.0
2005-01-10 06:43:00,1.6083,1.60835,1.60823,1.60827,129700000.0
2005-01-10 06:44:00,1.60824,1.60832,1.60816,1.60817,291900000.0
2005-01-10 06:45:00,1.6081,1.6082,1.608,1.6081,228600001.0
2005-01-10 06:46:00,1.6083,1.60833,1.60818,1.60822,228600001.0
2005-01-10 06:47:00,1.60818,1.60829,1.60796,1.60811,225800000.0
2005-01-10 06:48:00,1.60786,1.60811,1.60786,1.60809,30000000.0
2005-01-10 06:49:00,1.60825,1.60856,1.60813,1.6082,248600000.0
2005-01-10 06:50:00,1.6083,1.60842,1.60822,1.60827,28800000.0
2005-01-10 06:51:00,1.60847,1.60847,1.60805,1.60832,34000000.0
2005-01-10 06:52:00,1.60829,1.60839,1.6082,1.6082,222100000.0
2005-01-10 06:53:00,1.60818,1.6086,1.60809,1.60816,198600000.0
2005-01-10 06:54:00,1.60792,1.60829,1.6078,1.6078,439900000.0
2005-01-10 06:55:00,1.60777,1.60798,1.60774,1.60797,333000000.0
2005-01-10 06:56:00,1.60816,1.60816,1.60806,1.60806,35200000.0
2005-01-10 06:57:00,1.60808,1.60808,1.60789,1.60789,57600000.0
2005-01-10 06:58:00,1.60775,1.60796,1.60758,1.60789,211000000.0
2005-01-10 06:59:00,1.60786,1.60807,1.60779,1.60789,302000001.0
2005-01-10 07:00:00,1.60814,1.60814,1.60799,1.60801,135900000.0
2005-01-10 07:01:00,1.60784,1.60806,1.60783,1.60806,295700000.0
2005-01-10 07:02:00,1.60807,1.60822,1.60797,1.60807,374800000.0
2005-01-10 07:03:00,1.6082,1.60822,1.60808,1.60821,135300000.0
2005-01-10 07:04:00,1.60817,1.60825,1.60799,1.60818,358300000.0
2005-01-10 07:05:00,1.60824,1.60828,1.60816,1.60822,98800000.0
2005-01-10 07:06:00,1.60825,1.6083,1.6081,1.60823,206400000.0
2005-01-10 07:07:00,1.60829,1.60839,1.60812,1.60817,193500000.0
2005-01-10 07:08:00,1.60814,1.60823,1.60803,1.60809,245600000.0
2005-01-10 07:09:00,1.60815,1.60829,1.60807,1.60808,214400000.0
2005-01-10 07:10:00,1.6079,1.608,1.6075,1.6076,322700001.0
2005-01-10 07:11:00,1.60803,1.60819,1.6078,1.6078,322700001.0
2005-01-10 07:12:00,1.60767,1.60784,1.60758,1.60769,299600001.0
2005-01-10 07:13:00,1.60767,1.60767,1.60742,1.60758,258500001.0
2005-01-10 07:14:00,1.6076,1.60767,1.60752,1.60757,523600001.0
2005-01-10 07:15:00,1.60776,1.60814,1.60746,1.60814,258700002.0
2005-01-10 07:16:00,1.60801,1.60821,1.60795,1.60807,182200000.0
2005-01-10 07:17:00,1.6078,1.608,1.6072,1.6079,515400004.0
2005-01-10 07:18:00,1.60784,1.60807,1.60779,1.60802,515400004.0
2005-01-10 07:19:00,1.60786,1.60799,1.60771,1.60791,311100001.0
2005-01-10 07:20:00,1.60791,1.60796,1.60771,1.60784,453700000.0
2005-01-10 07:21:00,1.60769,1.60783,1.60756,1.60757,275500000.0
2005-01-10 07:22:00,1.60764,1.60785,1.60756,1.60785,308100001.0
2005-01-10 07:23:00,1.60768,1.6079,1.60756,1.60767,475400002.0
2005-01-10 07:24:00,1.60759,1.60773,1.60754,1.60764,268900000.0
2005-01-10 07:25:00,1.60762,1.60801,1.6074,1.60801,350000000.0
2005-01-10 07:26:00,1.60809,1.60829,1.60779,1.60782,289400001.0
2005-01-10 07:27:00,1.60771,1.60778,1.60754,1.6077,145700000.0
2005-01-10 07:28:00,1.6074,1.6075,1.6072,1.6073,273800000.0
2005-01-10 07:29:00,1.6076,1.60786,1.6075,1.60756,273800000.0
2005-01-10 07:30:00,1.60758,1.60773,1.60751,1.60757,486300000.0
2005-01-10 07:31:00,1.60759,1.60776,1.60756,1.60764,214400000.0
2005-01-10 07:32:00,1.60741,1.60741,1.60703,1.60705,557800008.0
2005-01-10 07:33:00,1.6069,1.60708,1.60681,1.6069,370200000.0
2005-01-10 07:34:00,1.60708,1.60708,1.60688,1.60695,272000000.0
2005-01-10 07:35:00,1.607,1.60751,1.60691,1.60751,262400001.0
2005-01-10 07:36:00,1.60778,1.60806,1.60776,1.60792,349200000.0
2005-01-10 07:37:00,1.60799,1.60799,1.60739,1.60742,225100001.0
2005-01-10 07:38:00,1.60724,1.60742,1.60724,1.60737,35800000.0
2005-01-10 07:39:00,1.60727,1.60736,1.60708,1.60736,352500000.0
2005-01-10 07:40:00,1.60732,1.60744,1.60719,1.60727,353200001.0
2005-01-10 07:41:00,1.60737,1.6076,1.6073,1.60739,693100004.0
2005-01-10 07:42:00,1.6078,1.6082,1.6077,1.6081,201600000.0
2005-01-10 07:43:00,1.60731,1.60758,1.60731,1.60744,201600000.0
2005-01-10 07:44:00,1.60777,1.60785,1.60769,1.60776,424700001.0
2005-01-10 07:45:00,1.60777,1.6078,1.60752,1.60753,314800001.0
2005-01-10 07:46:00,1.6076,1.60767,1.60736,1.60738,437900000.0
2005-01-10 07:47:00,1.60718,1.60759,1.60707,1.60707,630900000.0
2005-01-10 07:48:00,1.607,1.60739,1.60696,1.60707,700200000.0
2005-01-10 07:49:00,1.6071,1.60732,1.60701,1.60708,652200003.0
2005-01-10 07:50:00,1.6081,1.6082,1.6077,1.6078,568400002.0
2005-01-10 07:51:00,1.60733,1.60735,1.60705,1.60727,568400002.0
2005-01-10 07:52:00,1.6077,1.6078,1.6076,1.6077,553300000.0
2005-01-10 07:53:00,1.6072,1.60754,1.60707,1.60735,553300000.0
2005-01-10 07:54:00,1.60733,1.60746,1.60718,1.60722,338900002.0
2005-01-10 07:55:00,1.60715,1.60739,1.60714,1.60728,400400001.0
2005-01-10 07:56:00,1.60727,1.60747,1.60717,1.60734,675800001.0
2005-01-10 07:57:00,1.60728,1.60751,1.60704,1.60715,615500002.0
2005-01-10 07:58:00,1.60709,1.6072,1.60688,1.60692,696400000.0
2005-01-10 07:59:00,1.60695,1.60702,1.60678,1.60685,475700000.0
2005-01-10 08:00:00,1.60699,1.60703,1.60677,1.60696,398800001.0
2005-01-10 08:01:00,1.60683,1.60728,1.60674,1.60674,539100001.0
2005-01-10 08:02:00,1.60672,1.60722,1.60672,1.60722,267700001.0
2005-01-10 08:03:00,1.60719,1.60731,1.60699,1.6071,463900000.0
2005-01-10 08:04:00,1.60723,1.60732,1.60694,1.60724,404000000.0
2005-01-10 08:05:00,1.60718,1.60727,1.60708,1.60708,301500000.0
2005-01-10 08:06:00,1.60732,1.60754,1.60699,1.60754,614900000.0
2005-01-10 08:07:00,1.60745,1.6076,1.60739,1.60747,505500002.0
2005-01-10 08:08:00,1.60757,1.60766,1.6074,1.60755,523600001.0
2005-01-10 08:09:00,1.6075,1.60765,1.6073,1.60731,543400000.0
2005-01-10 08:10:00,1.60764,1.60779,1.60735,1.60778,578100001.0
2005-01-10 08:11:00,1.60767,1.60781,1.60723,1.60761,256300000.0
2005-01-10 08:12:00,1.60744,1.60757,1.60727,1.60754,394700001.0
2005-01-10 08:13:00,1.60763,1.60764,1.60741,1.60743,244100001.0
2005-01-10 08:14:00,1.60746,1.60758,1.60746,1.60748,102600000.0
2005-01-10 08:15:00,1.60735,1.60739,1.60705,1.60715,277100000.0
2005-01-10 08:16:00,1.60713,1.60741,1.60672,1.60685,300400001.0
2005-01-10 08:17:00,1.60734,1.60734,1.60698,1.60704,291200001.0
2005-01-10 08:18:00,1.60749,1.60757,1.60719,1.60757,203000001.0
2005-01-10 08:19:00,1.60787,1.60787,1.6076,1.60765,344600002.0
2005-01-10 08:20:00,1.60757,1.60778,1.60756,1.60768,309600001.0
2005-01-10 08:21:00,1.6075,1.60802,1.6075,1.60784,483800002.0
2005-01-10 08:22:00,1.60759,1.60778,1.60757,1.60774,280000000.0
2005-01-10 08:23:00,1.60769,1.60773,1.60742,1.60742,234200001.0
2005-01-10 08:24:00,1.60741,1.60756,1.60733,1.60736,444200000.0
2005-01-10 08:25:00,1.60749,1.60774,1.60745,1.6076,602200002.0
2005-01-10 08:26:00,1.60752,1.6076,1.60666,1.60706,325800001.0
2005-01-10 08:27:00,1.60692,1.6071,1.60658,1.60658,428300002.0
2005-01-10 08:28:00,1.60658,1.6069,1.60653,1.6069,589300001.0
2005-01-10 08:29:00,1.60679,1.60707,1.60676,1.60692,381000000.0
2005-01-10 08:30:00,1.60682,1.607,1.60675,1.60698,443900000.0
2005-01-10 08:31:00,1.60737,1.60754,1.60711,1.60746,364500002.0
2005-01-10 08:32:00,1.60765,1.60783,1.60708,1.60765,318800000.0
2005-01-10 08:33:00,1.60784,1.60784,1.6072,1.60744,213300000.0
2005-01-10 08:34:00,1.60746,1.60746,1.60718,1.60723,648900000.0
2005-01-10 08:35:00,1.6073,1.60755,1.6073,1.60753,571500000.0
2005-01-10 08:36:00,1.60745,1.60771,1.60737,1.60767,349700000.0
2005-01-10 08:37:00,1.60764,1.60782,1.60756,1.60779,304000000.0
2005-01-10 08:38:00,1.60781,1.60795,1.60769,1.6079,319300000.0
2005-01-10 08:39:00,1.60803,1.60818,1.60783,1.60789,508200000.0
2005-01-10 08:40:00,1.60763,1.6079,1.60763,1.60763,347500001.0
2005-01-10 08:41:00,1.60776,1.60807,1.60758,1.60785,549400000.0
2005-01-10 08:42:00,1.60784,1.60807,1.60777,1.60777,454800000.0
2005-01-10 08:43:00,1.60789,1.60801,1.60767,1.60788,299700001.0
2005-01-10 08:44:00,1.60794,1.60812,1.60786,1.60789,437500000.0
2005-01-10 08:45:00,1.6081,1.6082,1.6075,1.6076,772600001.0
2005-01-10 08:46:00,1.6081,1.6083,1.60797,1.60812,772600001.0
2005-01-10 08:47:00,1.60815,1.60831,1.60797,1.6081,536900001.0
2005-01-10 08:48:00,1.60796,1.60822,1.60788,1.60802,371500001.0
2005-01-10 08:49:00,1.60796,1.60816,1.60788,1.60796,502000001.0
2005-01-10 08:50:00,1.60804,1.60804,1.60759,1.60783,474000000.0
2005-01-10 08:51:00,1.60757,1.60776,1.60741,1.60756,516700001.0
2005-01-10 08:52:00,1.60768,1.60769,1.60726,1.60747,634000004.0
2005-01-10 08:53:00,1.60757,1.60757,1.60711,1.60741,528400001.0
2005-01-10 08:54:00,1.60751,1.60782,1.60738,1.60777,664100001.0
2005-01-10 08:55:00,1.60791,1.60804,1.60762,1.60798,629400002.0
2005-01-10 08:56:00,1.60795,1.60807,1.6077,1.60776,535600000.0
2005-01-10 08:57:00,1.608,1.60824,1.60778,1.60781,490600002.0
2005-01-10 08:58:00,1.60786,1.60806,1.60764,1.60774,506000001.0
2005-01-10 08:59:00,1.60766,1.60791,1.60766,1.60785,348300002.0
2005-01-10 09:00:00,1.60773,1.60784,1.60743,1.60762,483800001.0
2005-01-10 09:01:00,1.60763,1.60771,1.60739,1.60753,394400000.0
2005-01-10 09:02:00,1.60746,1.6078,1.60746,1.60762,761700002.0
2005-01-10 09:03:00,1.60781,1.60797,1.60771,1.60783,576700000.0
2005-01-10 09:04:00,1.60809,1.60823,1.60768,1.60772,626500001.0
2005-01-10 09:05:00,1.60769,1.60782,1.6075,1.60778,558600000.0
2005-01-10 09:06:00,1.60801,1.60823,1.60762,1.60763,550600000.0
2005-01-10 09:07:00,1.60754,1.60768,1.60734,1.60743,335800000.0
2005-01-10 09:08:00,1.60753,1.60759,1.60738,1.60759,262200000.0
2005-01-10 09:09:00,1.60764,1.60768,1.60733,1.60735,237500001.0
2005-01-10 09:10:00,1.60702,1.60702,1.60625,1.60625,334900000.0
2005-01-10 09:11:00,1.60611,1.60632,1.60583,1.60589,570400001.0
2005-01-10 09:12:00,1.60591,1.60614,1.60549,1.60568,441700000.0
2005-01-10 09:13:00,1.60584,1.60694,1.60575,1.60575,425300000.0
2005-01-10 09:14:00,1.60583,1.60645,1.60583,1.60611,303200000.0
2005-01-10 09:15:00,1.6062,1.60685,1.6062,1.60642,451300000.0
2005-01-10 09:16:00,1.60616,1.60648,1.60616,1.60638,470100000.0
2005-01-10 09:17:00,1.60644,1.60673,1.60632,1.60651,569400004.0
2005-01-10 09:18:00,1.60659,1.60696,1.60658,1.60663,177200000.0
2005-01-10 09:19:00,1.60661,1.60665,1.60636,1.6065,548800002.0
2005-01-10 09:20:00,1.60661,1.60683,1.60661,1.60672,290800001.0
2005-01-10 09:21:00,1.60686,1.60707,1.6068,1.60686,363700000.0
2005-01-10 09:22:00,1.60672,1.60683,1.60663,1.60663,326300000.0
2005-01-10 09:23:00,1.60674,1.60679,1.60663,1.60675,405500000.0
2005-01-10 09:24:00,1.60671,1.60671,1.60621,1.60623,321600000.0
2005-01-10 09:25:00,1.6063,1.60659,1.60628,1.60659,435200002.0
2005-01-10 09:26:00,1.60649,1.60681,1.60633,1.60639,581000002.0
2005-01-10 09:27:00,1.60627,1.60644,1.60571,1.60571,409600002.0
2005-01-10 09:28:00,1.60571,1.60577,1.60531,1.60548,431100000.0
2005-01-10 09:29:00,1.60571,1.60628,1.60566,1.60624,397200001.0
2005-01-10 09:30:00,1.60649,1.6069,1.60597,1.60627,705900004.0
2005-01-10 09:31:00,1.6067,1.60697,1.60645,1.60667,361600002.0
2005-01-10 09:32:00,1.60679,1.60686,1.60645,1.60676,429500000.0
2005-01-10 09:33:00,1.60718,1.60751,1.60709,1.60732,314600000.0
2005-01-10 09:34:00,1.60736,1.60754,1.60725,1.60736,441200000.0
2005-01-10 09:35:00,1.60748,1.60784,1.60723,1.60776,250600000.0
2005-01-10 09:36:00,1.60816,1.60837,1.60793,1.60834,467600002.0
2005-01-10 09:37:00,1.60819,1.6086,1.60802,1.60822,384900000.0
2005-01-10 09:38:00,1.60848,1.60899,1.60834,1.60868,437700001.0
2005-01-10 09:39:00,1.60923,1.60931,1.60893,1.60893,418000003.0
2005-01-10 09:40:00,1.60881,1.60881,1.60805,1.60805,372100002.0
2005-01-10 09:41:00,1.60784,1.60827,1.6077,1.60806,472200002.0
2005-01-10 09:42:00,1.60816,1.60864,1.60783,1.60797,491400000.0
2005-01-10 09:43:00,1.60801,1.60804,1.60777,1.60782,293900000.0
2005-01-10 09:44:00,1.60752,1.60782,1.60744,1.60759,499200002.0
2005-01-10 09:45:00,1.60788,1.60788,1.60751,1.60767,525900002.0
2005-01-10 09:46:00,1.6074,1.60743,1.60713,1.60738,335300003.0
2005-01-10 09:47:00,1.60747,1.60747,1.607,1.607,382900000.0
2005-01-10 09:48:00,1.60724,1.60766,1.60724,1.60731,351300000.0
2005-01-10 09:49:00,1.60741,1.60786,1.60733,1.60786,557100001.0
2005-01-10 09:50:00,1.60745,1.60783,1.60729,1.6077,491100001.0
2005-01-10 09:51:00,1.60765,1.60799,1.6074,1.60754,475500003.0
2005-01-10 09:52:00,1.60771,1.60846,1.60771,1.60797,479900000.0
2005-01-10 09:53:00,1.6081,1.6085,1.6081,1.60842,397300001.0
2005-01-10 09:54:00,1.60865,1.60887,1.60831,1.60831,537000000.0
2005-01-10 09:55:00,1.60802,1.60811,1.6078,1.60794,589900001.0
2005-01-10 09:56:00,1.60815,1.60815,1.60741,1.60751,373800001.0
2005-01-10 09:57:00,1.60759,1.60779,1.60749,1.60756,585100002.0
2005-01-10 09:58:00,1.60751,1.60752,1.60706,1.6071,805000003.0
2005-01-10 09:59:00,1.60709,1.60747,1.60697,1.6074,649500002.0
2005-01-10 10:00:00,1.60739,1.60782,1.60733,1.60751,227700000.0
2005-01-10 10:01:00,1.60776,1.60814,1.60762,1.60794,577500001.0
2005-01-10 10:02:00,1.6084,1.6089,1.60812,1.60845,623600003.0
2005-01-10 10:03:00,1.60839,1.60848,1.60782,1.60797,407400001.0
2005-01-10 10:04:00,1.60798,1.60898,1.60758,1.60888,490600000.0
2005-01-10 10:05:00,1.60815,1.60881,1.60787,1.60787,405400002.0
2005-01-10 10:06:00,1.60799,1.60808,1.60759,1.60778,532700001.0
2005-01-10 10:07:00,1.60782,1.60867,1.60782,1.6084,535900001.0
2005-01-10 10:08:00,1.60869,1.6092,1.60862,1.60884,494400000.0
2005-01-10 10:09:00,1.60966,1.60993,1.60895,1.60989,521300002.0
2005-01-10 10:10:00,1.60935,1.60935,1.60811,1.60836,361000000.0
2005-01-10 10:11:00,1.60819,1.60856,1.60806,1.60822,375500000.0
2005-01-10 10:12:00,1.60854,1.60917,1.60839,1.60867,479800001.0
2005-01-10 10:13:00,1.60886,1.60887,1.60787,1.60787,483400000.0
2005-01-10 10:14:00,1.60801,1.60839,1.60789,1.60812,565200005.0
2005-01-10 10:15:00,1.6086,1.6086,1.608,1.60813,440700001.0
2005-01-10 10:16:00,1.60808,1.60838,1.60798,1.60822,429600001.0
2005-01-10 10:17:00,1.60827,1.60862,1.60815,1.60817,381400002.0
2005-01-10 10:18:00,1.60812,1.60837,1.60803,1.60809,409800000.0
2005-01-10 10:19:00,1.60835,1.60852,1.60807,1.60829,366000003.0
2005-01-10 10:20:00,1.60807,1.60824,1.60747,1.60747,541800002.0
2005-01-10 10:21:00,1.6076,1.60771,1.60742,1.60742,370400000.0
2005-01-10 10:22:00,1.60763,1.60791,1.60752,1.60772,334400000.0
2005-01-10 10:23:00,1.60779,1.60804,1.60704,1.60759,486000000.0
2005-01-10 10:24:00,1.60792,1.6085,1.60764,1.60832,408300000.0
2005-01-10 10:25:00,1.6084,1.60859,1.60803,1.60831,410600000.0
2005-01-10 10:26:00,1.6087,1.60925,1.60827,1.60858,466000001.0
2005-01-10 10:27:00,1.60889,1.60951,1.6084,1.60943,529300002.0
2005-01-10 10:28:00,1.6091,1.60953,1.60828,1.60834,650000000.0
2005-01-10 10:29:00,1.60877,1.60877,1.60809,1.6082,439000001.0
2005-01-10 10:30:00,1.60894,1.60974,1.60846,1.60872,725800002.0
2005-01-10 10:31:00,1.60901,1.60914,1.60857,1.60857,479600000.0
2005-01-10 10:32:00,1.60856,1.60894,1.60826,1.60832,558100004.0
2005-01-10 10:33:00,1.6082,1.60827,1.60789,1.60807,471500000.0
2005-01-10 10:34:00,1.6079,1.60838,1.6079,1.60813,418300002.0
2005-01-10 10:35:00,1.60835,1.6085,1.60819,1.60819,501600002.0
2005-01-10 10:36:00,1.60812,1.60863,1.60812,1.60847,496000001.0
2005-01-10 10:37:00,1.60836,1.60868,1.60779,1.60821,544400000.0
2005-01-10 10:38:00,1.60826,1.60902,1.60762,1.60836,399700000.0
2005-01-10 10:39:00,1.60855,1.60872,1.6083,1.60861,454700000.0
2005-01-10 10:40:00,1.60867,1.60953,1.60867,1.60907,316700001.0
2005-01-10 10:41:00,1.60976,1.60976,1.60858,1.60858,610600000.0
2005-01-10 10:42:00,1.60899,1.60924,1.60832,1.60835,342500000.0
2005-01-10 10:43:00,1.60825,1.60872,1.60825,1.60836,430100000.0
2005-01-10 10:44:00,1.60887,1.60897,1.6085,1.60857,522700002.0
2005-01-10 10:45:00,1.60856,1.60879,1.60841,1.60871,524000000.0
2005-01-10 10:46:00,1.60881,1.60952,1.60863,1.60909,356400003.0
2005-01-10 10:47:00,1.60911,1.60912,1.60824,1.60862,419500002.0
2005-01-10 10:48:00,1.60866,1.60929,1.60866,1.60875,512100000.0
2005-01-10 10:49:00,1.60881,1.60896,1.60865,1.60872,348100001.0
2005-01-10 10:50:00,1.60887,1.60924,1.60872,1.60886,551400002.0
2005-01-10 10:51:00,1.60869,1.60936,1.60869,1.60936,545400002.0
2005-01-10 10:52:00,1.60955,1.60955,1.6092,1.60922,344300001.0
2005-01-10 10:53:00,1.60893,1.60906,1.6088,1.60899,369300001.0
2005-01-10 10:54:00,1.60908,1.60938,1.60904,1.60932,475000002.0
2005-01-10 10:55:00,1.60936,1.60969,1.60934,1.60948,469400000.0
2005-01-10 10:56:00,1.60944,1.60959,1.60932,1.60957,434600001.0
2005-01-10 10:57:00,1.60955,1.61011,1.6094,1.60974,445200001.0
2005-01-10 10:58:00,1.60949,1.60961,1.60933,1.60944,429100002.0
2005-01-10 10:59:00,1.60934,1.6099,1.60902,1.60902,896200002.0
2005-01-10 11:00:00,1.60918,1.60974,1.60917,1.60917,500500001.0
2005-01-10 11:01:00,1.60973,1.61,1.60901,1.60901,599300002.0
2005-01-10 11:02:00,1.60904,1.60977,1.60895,1.60895,527400000.0
2005-01-10 11:03:00,1.60942,1.60983,1.60902,1.60926,259900000.0
2005-01-10 11:04:00,1.60914,1.60978,1.60868,1.60895,566900000.0
2005-01-10 11:05:00,1.60964,1.60964,1.6091,1.6091,527000001.0
2005-01-10 11:06:00,1.60912,1.60926,1.60875,1.60895,721700003.0
2005-01-10 11:07:00,1.60891,1.60928,1.6088,1.60928,275300002.0
2005-01-10 11:08:00,1.60917,1.60931,1.60864,1.60889,397200003.0
2005-01-10 11:09:00,1.60874,1.60931,1.60867,1.60867,423000000.0
2005-01-10 11:10:00,1.60907,1.60912,1.60848,1.60852,489800002.0
2005-01-10 11:11:00,1.60893,1.60926,1.60853,1.60853,570600003.0
2005-01-10 11:12:00,1.60831,1.60858,1.60828,1.60852,564700005.0
2005-01-10 11:13:00,1.60861,1.609,1.60841,1.60859,381400002.0
2005-01-10 11:14:00,1.60894,1.60894,1.60837,1.60854,493000000.0
2005-01-10 11:15:00,1.60842,1.609,1.60842,1.60867,447000001.0
2005-01-10 11:16:00,1.60872,1.60944,1.60856,1.60923,440100000.0
2005-01-10 11:17:00,1.60911,1.60924,1.60896,1.60914,403900001.0
2005-01-10 11:18:00,1.60921,1.6097,1.60898,1.60913,366800002.0
2005-01-10 11:19:00,1.60943,1.60954,1.60885,1.60915,422200000.0
2005-01-10 11:20:00,1.60912,1.60942,1.60889,1.60903,610500002.0
2005-01-10 11:21:00,1.60892,1.60957,1.60875,1.60887,602900003.0
2005-01-10 11:22:00,1.60908,1.60941,1.60862,1.60914,580200002.0
2005-01-10 11:23:00,1.60918,1.6093,1.60858,1.6092,474000000.0
2005-01-10 11:24:00,1.6097,1.60999,1.60954,1.60998,389100001.0
2005-01-10 11:25:00,1.61013,1.61013,1.60929,1.60934,376900000.0
2005-01-10 11:26:00,1.60923,1.60923,1.60893,1.60893,542000001.0
2005-01-10 11:27:00,1.60901,1.6092,1.60882,1.6089,583300001.0
2005-01-10 11:28:00,1.60909,1.60922,1.60887,1.60903,353000001.0
2005-01-10 11:29:00,1.60952,1.60952,1.60895,1.60895,500500002.0
2005-01-10 11:30:00,1.60899,1.6093,1.60865,1.60865,427100000.0
2005-01-10 11:31:00,1.60876,1.60911,1.60871,1.60871,514900000.0
2005-01-10 11:32:00,1.60872,1.60922,1.60872,1.60891,440600001.0
2005-01-10 11:33:00,1.60865,1.6093,1.60833,1.60833,523700000.0
2005-01-10 11:34:00,1.60836,1.60874,1.60796,1.60809,643400002.0
2005-01-10 11:35:00,1.60881,1.60969,1.60823,1.60884,558900001.0
2005-01-10 11:36:00,1.6089,1.60937,1.6086,1.60885,458700001.0
2005-01-10 11:37:00,1.60883,1.60883,1.60815,1.60815,476200001.0
2005-01-10 11:38:00,1.60871,1.60893,1.6082,1.60842,567800002.0
2005-01-10 11:39:00,1.60849,1.60899,1.60807,1.60807,647800001.0
2005-01-10 11:40:00,1.6086,1.60868,1.60809,1.60852,774900002.0
2005-01-10 11:41:00,1.60866,1.60905,1.60849,1.60849,688000000.0
2005-01-10 11:42:00,1.60867,1.60889,1.60832,1.60839,517900002.0
2005-01-10 11:43:00,1.60842,1.60885,1.60826,1.60826,535600000.0
2005-01-10 11:44:00,1.60849,1.60864,1.60816,1.60816,673300002.0
2005-01-10 11:45:00,1.60836,1.6089,1.60836,1.60877,551200000.0
2005-01-10 11:46:00,1.60934,1.60934,1.6088,1.60898,447900000.0
2005-01-10 11:47:00,1.60875,1.60903,1.60866,1.60878,497000000.0
2005-01-10 11:48:00,1.60871,1.60902,1.60862,1.60864,596400001.0
2005-01-10 11:49:00,1.60881,1.60938,1.60881,1.60908,441100000.0
2005-01-10 11:50:00,1.60887,1.60904,1.60868,1.60893,363700002.0
2005-01-10 11:51:00,1.60922,1.60923,1.60869,1.60877,187200002.0
2005-01-10 11:52:00,1.60902,1.60902,1.60821,1.60821,254700001.0
2005-01-10 11:53:00,1.60816,1.60816,1.60714,1.60714,206800000.0
2005-01-10 11:54:00,1.60769,1.60769,1.60689,1.60743,349200000.0
2005-01-10 11:55:00,1.6074,1.60749,1.60699,1.60724,476000000.0
2005-01-10 11:56:00,1.60705,1.60727,1.6067,1.60709,489000001.0
2005-01-10 11:57:00,1.60739,1.6078,1.60733,1.60746,494900000.0
2005-01-10 11:58:00,1.60731,1.6075,1.60672,1.60672,456300000.0
2005-01-10 11:59:00,1.60677,1.60756,1.60677,1.60713,421900000.0
2005-01-10 12:00:00,1.6071,1.60711,1.60668,1.60668,524700002.0
2005-01-10 12:01:00,1.6066,1.60685,1.60651,1.60651,414000000.0
2005-01-10 12:02:00,1.60664,1.60687,1.60644,1.60644,376800002.0
2005-01-10 12:03:00,1.6067,1.60695,1.60649,1.60668,322400000.0
2005-01-10 12:04:00,1.60666,1.60668,1.60642,1.60664,379700000.0
2005-01-10 12:05:00,1.60684,1.60711,1.60674,1.60675,356800001.0
2005-01-10 12:06:00,1.60646,1.60686,1.60642,1.60666,345000000.0
2005-01-10 12:07:00,1.6067,1.60677,1.60636,1.60636,317400000.0
2005-01-10 12:08:00,1.60626,1.60649,1.60586,1.60628,509500001.0
2005-01-10 12:09:00,1.60618,1.60706,1.60618,1.60653,386900000.0
2005-01-10 12:10:00,1.6068,1.60737,1.6068,1.60737,346300002.0
2005-01-10 12:11:00,1.60729,1.60729,1.60698,1.60706,239900001.0
2005-01-10 12:12:00,1.60687,1.60703,1.60684,1.60686,243900000.0
2005-01-10 12:13:00,1.60689,1.60714,1.60672,1.60714,488900001.0
2005-01-10 12:14:00,1.60731,1.60751,1.60705,1.60718,619900001.0
2005-01-10 12:15:00,1.60703,1.60741,1.60701,1.60735,293700000.0
2005-01-10 12:16:00,1.60754,1.60796,1.60754,1.60755,397000000.0
2005-01-10 12:17:00,1.60742,1.60757,1.60715,1.60723,208100001.0
2005-01-10 12:18:00,1.60715,1.60718,1.60681,1.60718,333100002.0
2005-01-10 12:19:00,1.60772,1.60772,1.60725,1.60737,430800002.0
2005-01-10 12:20:00,1.60721,1.60738,1.60705,1.60706,437700001.0
2005-01-10 12:21:00,1.607,1.60725,1.60681,1.60712,420300000.0
2005-01-10 12:22:00,1.60745,1.60745,1.60681,1.60681,273000000.0
2005-01-10 12:23:00,1.60669,1.607,1.60632,1.60632,416300000.0
2005-01-10 12:24:00,1.6064,1.60699,1.6064,1.6064,624600000.0
2005-01-10 12:25:00,1.60663,1.60677,1.60641,1.6065,396700000.0
2005-01-10 12:26:00,1.60649,1.60699,1.60649,1.60656,504500002.0
2005-01-10 12:27:00,1.60646,1.60672,1.60646,1.60659,458000001.0
2005-01-10 12:28:00,1.60695,1.60798,1.60677,1.60761,554800001.0
2005-01-10 12:29:00,1.60777,1.60832,1.60777,1.60782,687800002.0
2005-01-10 12:30:00,1.60775,1.60824,1.60775,1.60803,599500001.0
2005-01-10 12:31:00,1.60798,1.60836,1.60781,1.6079,704400000.0
2005-01-10 12:32:00,1.6083,1.60834,1.60779,1.60795,595100000.0
2005-01-10 12:33:00,1.60833,1.6084,1.60784,1.60784,62800000.0
2005-01-10 12:34:00,1.60787,1.60804,1.60765,1.60784,624800000.0
2005-01-10 12:35:00,1.60794,1.60799,1.60749,1.60782,641900001.0
2005-01-10 12:36:00,1.60777,1.60786,1.60762,1.60776,464000002.0
2005-01-10 12:37:00,1.60784,1.608,1.60773,1.60793,503800000.0
2005-01-10 12:38:00,1.608,1.60843,1.60799,1.60843,685700002.0
2005-01-10 12:39:00,1.6081,1.60846,1.60788,1.60803,486500000.0
2005-01-10 12:40:00,1.60825,1.60868,1.60825,1.60848,496900000.0
2005-01-10 12:41:00,1.6084,1.60871,1.60825,1.60825,225700000.0
2005-01-10 12:42:00,1.60879,1.60879,1.6083,1.6083,339700001.0
2005-01-10 12:43:00,1.60855,1.60855,1.60795,1.60822,478500000.0
2005-01-10 12:44:00,1.60822,1.60855,1.60782,1.60801,428200000.0
2005-01-10 12:45:00,1.60851,1.60851,1.60752,1.60824,486000000.0
2005-01-10 12:46:00,1.60777,1.60817,1.60777,1.60799,407600001.0
2005-01-10 12:47:00,1.60794,1.60815,1.60787,1.60802,349000000.0
2005-01-10 12:48:00,1.60809,1.60887,1.60809,1.60829,450100002.0
2005-01-10 12:49:00,1.60842,1.60855,1.60826,1.60837,491400001.0
2005-01-10 12:50:00,1.60872,1.60872,1.60792,1.60792,525100002.0
2005-01-10 12:51:00,1.60785,1.60849,1.60785,1.60833,398700001.0
2005-01-10 12:52:00,1.60831,1.6085,1.60825,1.60837,335000000.0
2005-01-10 12:53:00,1.60855,1.60884,1.60822,1.60822,252300000.0
2005-01-10 12:54:00,1.60801,1.60828,1.60801,1.60824,453200002.0
2005-01-10 12:55:00,1.60827,1.60856,1.60786,1.60788,513600002.0
2005-01-10 12:56:00,1.6085,1.60854,1.60785,1.60785,461000002.0
2005-01-10 12:57:00,1.60856,1.60856,1.60788,1.60809,530600000.0
2005-01-10 12:58:00,1.60789,1.60796,1.60772,1.60772,285900000.0
2005-01-10 12:59:00,1.60831,1.60831,1.60767,1.60781,716900002.0
2005-01-10 13:00:00,1.60773,1.60793,1.6072,1.60745,220500001.0
2005-01-10 13:01:00,1.60752,1.60757,1.60696,1.60696,341100001.0
2005-01-10 13:02:00,1.60694,1.60749,1.60694,1.60709,383100001.0
2005-01-10 13:03:00,1.60714,1.60771,1.60714,1.60731,405600001.0
2005-01-10 13:04:00,1.60783,1.60785,1.60728,1.60737,262100001.0
2005-01-10 13:05:00,1.60744,1.60769,1.60728,1.60735,151900001.0
2005-01-10 13:06:00,1.60747,1.6078,1.60723,1.60723,418200001.0
2005-01-10 13:07:00,1.60726,1.60764,1.60726,1.60755,339300002.0
2005-01-10 13:08:00,1.60741,1.60747,1.60734,1.6074,243800000.0
2005-01-10 13:09:00,1.60771,1.60771,1.60717,1.60751,300700000.0
2005-01-10 13:10:00,1.60737,1.60765,1.6071,1.60711,109600000.0
2005-01-10 13:11:00,1.60749,1.60757,1.60715,1.60736,392900000.0
2005-01-10 13:12:00,1.60742,1.60768,1.60708,1.60719,309500002.0
2005-01-10 13:13:00,1.60711,1.60712,1.60693,1.60712,325000000.0
2005-01-10 13:14:00,1.60747,1.6077,1.60725,1.60725,354500002.0
2005-01-10 13:15:00,1.60707,1.60707,1.60662,1.60698,420800001.0
2005-01-10 13:16:00,1.6066,1.6066,1.60614,1.60614,116600000.0
2005-01-10 13:17:00,1.60616,1.60645,1.6059,1.6059,111700000.0
2005-01-10 13:18:00,1.60592,1.60656,1.60592,1.60656,360100001.0
2005-01-10 13:19:00,1.60651,1.60685,1.60622,1.60643,334600001.0
2005-01-10 13:20:00,1.60709,1.60721,1.6064,1.60704,197700002.0
2005-01-10 13:21:00,1.6068,1.60706,1.60673,1.60675,169300000.0
2005-01-10 13:22:00,1.60673,1.60673,1.60634,1.60634,210700000.0
2005-01-10 13:23:00,1.60594,1.60643,1.60589,1.6061,308200003.0
2005-01-10 13:24:00,1.6063,1.60661,1.60603,1.60609,255400000.0
2005-01-10 13:25:00,1.60575,1.606,1.605,1.6051,142000000.0
2005-01-10 13:26:00,1.60512,1.60564,1.60485,1.60485,211700000.0
2005-01-10 13:27:00,1.60548,1.60548,1.60426,1.60426,290900001.0
2005-01-10 13:28:00,1.60482,1.60496,1.60444,1.60468,469200000.0
2005-01-10 13:29:00,1.6048,1.60485,1.60419,1.60471,565400000.0
2005-01-10 13:30:00,1.60487,1.6049,1.60424,1.6049,624600002.0
2005-01-10 13:31:00,1.60535,1.60542,1.60488,1.60514,505900000.0
2005-01-10 13:32:00,1.60568,1.60569,1.60492,1.6052,195000001.0
2005-01-10 13:33:00,1.60503,1.60521,1.60474,1.60474,391900001.0
2005-01-10 13:34:00,1.60505,1.6051,1.60453,1.60453,294800001.0
2005-01-10 13:35:00,1.6049,1.60499,1.60423,1.60466,310500000.0
2005-01-10 13:36:00,1.60447,1.60482,1.60433,1.60448,434800000.0
2005-01-10 13:37:00,1.60452,1.60473,1.6045,1.60466,493400000.0
2005-01-10 13:38:00,1.60478,1.60498,1.6045,1.60455,420600001.0
2005-01-10 13:39:00,1.60456,1.60495,1.60447,1.60472,218600000.0
2005-01-10 13:40:00,1.60411,1.60482,1.60411,1.60441,395300001.0
2005-01-10 13:41:00,1.60477,1.60482,1.60433,1.60463,271000001.0
2005-01-10 13:42:00,1.60461,1.60465,1.6038,1.6045,155600000.0
2005-01-10 13:43:00,1.60464,1.60464,1.60398,1.60409,123800000.0
2005-01-10 13:44:00,1.60412,1.60514,1.60412,1.60513,280600001.0
2005-01-10 13:45:00,1.60497,1.6055,1.60448,1.60473,440800001.0
2005-01-10 13:46:00,1.60485,1.60521,1.60468,1.60508,414400000.0
2005-01-10 13:47:00,1.60518,1.60559,1.60489,1.60539,523300003.0
2005-01-10 13:48:00,1.60548,1.60604,1.60548,1.60564,251400001.0
2005-01-10 13:49:00,1.60624,1.60624,1.60511,1.60511,203300001.0
2005-01-10 13:50:00,1.60521,1.60521,1.60458,1.60492,326700001.0
2005-01-10 13:51:00,1.60557,1.60563,1.60492,1.60512,263700001.0
2005-01-10 13:52:00,1.60483,1.60565,1.60483,1.60565,415900000.0
2005-01-10 13:53:00,1.60563,1.60616,1.60527,1.60538,507100002.0
2005-01-10 13:54:00,1.60529,1.60567,1.60524,1.60566,420200001.0
2005-01-10 13:55:00,1.60519,1.60522,1.60497,1.60502,304600001.0
2005-01-10 13:56:00,1.60508,1.60531,1.60507,1.60529,368300000.0
2005-01-10 13:57:00,1.60529,1.60541,1.60517,1.60541,395200000.0
2005-01-10 13:58:00,1.60594,1.60595,1.60513,1.6057,196600001.0
2005-01-10 13:59:00,1.60514,1.60623,1.60514,1.60542,391900001.0
2005-01-10 14:00:00,1.60565,1.6063,1.60535,1.60616,299900000.0
2005-01-10 14:01:00,1.60651,1.60662,1.60621,1.60632,399900000.0
2005-01-10 14:02:00,1.60652,1.60671,1.60636,1.60636,302400000.0
2005-01-10 14:03:00,1.60653,1.60676,1.60653,1.60664,398500001.0
2005-01-10 14:04:00,1.60677,1.60687,1.60644,1.60644,447200001.0
2005-01-10 14:05:00,1.60665,1.60698,1.6065,1.60651,376200001.0
2005-01-10 14:06:00,1.60645,1.60667,1.60599,1.60599,329900000.0
2005-01-10 14:07:00,1.60612,1.60638,1.6056,1.6056,288200000.0
2005-01-10 14:08:00,1.60533,1.60583,1.60518,1.60525,368500000.0
2005-01-10 14:09:00,1.60524,1.60549,1.60524,1.60529,163600001.0
2005-01-10 14:10:00,1.6055,1.60562,1.60534,1.60541,257200000.0
2005-01-10 14:11:00,1.60543,1.6056,1.60539,1.60559,125800001.0
2005-01-10 14:12:00,1.60588,1.60597,1.60546,1.60548,231200000.0
2005-01-10 14:13:00,1.60554,1.60568,1.6054,1.6054,161100000.0
2005-01-10 14:14:00,1.60534,1.60606,1.6053,1.60547,229200001.0
2005-01-10 14:15:00,1.60564,1.60569,1.60535,1.60557,423400002.0
2005-01-10 14:16:00,1.60562,1.60641,1.60562,1.6058,156300000.0
2005-01-10 14:17:00,1.60588,1.60625,1.60581,1.60619,665400000.0
2005-01-10 14:18:00,1.60616,1.60653,1.60606,1.60606,388400000.0
2005-01-10 14:19:00,1.60602,1.60634,1.60565,1.60565,393400001.0
2005-01-10 14:20:00,1.60556,1.60556,1.60524,1.60524,209900000.0
2005-01-10 14:21:00,1.60518,1.60563,1.60495,1.60495,384700000.0
2005-01-10 14:22:00,1.60498,1.60521,1.60475,1.60494,625200001.0
2005-01-10 14:23:00,1.605,1.6053,1.6048,1.605,184000001.0
2005-01-10 14:24:00,1.6049,1.60516,1.60479,1.60482,424000002.0
2005-01-10 14:25:00,1.60476,1.60496,1.60451,1.60482,576400000.0
2005-01-10 14:26:00,1.60488,1.60492,1.60471,1.60478,691800005.0
2005-01-10 14:27:00,1.60482,1.60505,1.60466,1.60494,411900000.0
2005-01-10 14:28:00,1.60464,1.60464,1.60399,1.60427,33600000.0
2005-01-10 14:29:00,1.60374,1.60393,1.60326,1.60326,40700000.0
2005-01-10 14:30:00,1.60309,1.60331,1.6025,1.60301,46800000.0
2005-01-10 14:31:00,1.60302,1.6036,1.60302,1.60318,22000000.0
2005-01-10 14:32:00,1.60346,1.60355,1.60331,1.60341,38400000.0
2005-01-10 14:33:00,1.60318,1.60376,1.60318,1.60335,29800000.0
2005-01-10 14:34:00,1.60348,1.60369,1.60346,1.60346,33200000.0
2005-01-10 14:35:00,1.60382,1.60395,1.60363,1.60377,30000000.0
2005-01-10 14:36:00,1.60384,1.60384,1.60316,1.60316,54600001.0
2005-01-10 14:37:00,1.60346,1.60364,1.60331,1.60364,50500000.0
2005-01-10 14:38:00,1.60384,1.60384,1.60301,1.60338,38300000.0
2005-01-10 14:39:00,1.60302,1.60344,1.60251,1.60317,54000000.0
2005-01-10 14:40:00,1.60335,1.60335,1.60275,1.60284,28600000.0
2005-01-10 14:41:00,1.60331,1.60331,1.60268,1.60268,40400001.0
2005-01-10 14:42:00,1.60227,1.60256,1.60161,1.60161,73600001.0
2005-01-10 14:43:00,1.60184,1.6026,1.60184,1.6021,47000000.0
2005-01-10 14:44:00,1.60227,1.60244,1.60181,1.60214,61000000.0
2005-01-10 14:45:00,1.60209,1.60233,1.6019,1.60214,51700000.0
2005-01-10 14:46:00,1.60265,1.60356,1.60238,1.60346,32800000.0
2005-01-10 14:47:00,1.60345,1.6035,1.60306,1.60331,52000001.0
2005-01-10 14:48:00,1.60304,1.6031,1.60256,1.60256,30600000.0
2005-01-10 14:49:00,1.60259,1.60327,1.60252,1.60279,44800000.0
2005-01-10 14:50:00,1.60294,1.60302,1.60235,1.60255,50100000.0
2005-01-10 14:51:00,1.60304,1.60304,1.60249,1.6025,50000000.0
2005-01-10 14:52:00,1.60268,1.60299,1.60259,1.6029,54400000.0
2005-01-10 14:53:00,1.60287,1.60329,1.60275,1.60306,24800000.0
2005-01-10 14:54:00,1.60338,1.60389,1.60312,1.60329,42200000.0
2005-01-10 14:55:00,1.6038,1.60398,1.60308,1.60321,45700000.0
2005-01-10 14:56:00,1.60369,1.60371,1.60336,1.60346,32600000.0
2005-01-10 14:57:00,1.60402,1.60402,1.60265,1.60265,32600000.0
2005-01-10 14:58:00,1.60248,1.60291,1.60248,1.60279,42600000.0
2005-01-10 14:59:00,1.6031,1.60378,1.6031,1.60348,51800000.0
2005-01-10 15:00:00,1.60401,1.60409,1.60336,1.60336,60800000.0
2005-01-10 15:01:00,1.60385,1.60385,1.60313,1.60352,27400000.0
2005-01-10 15:02:00,1.60371,1.60377,1.6033,1.60338,35200000.0
2005-01-10 15:03:00,1.60319,1.60372,1.60313,1.60336,71000000.0
2005-01-10 15:04:00,1.60334,1.60356,1.60316,1.60329,33400000.0
2005-01-10 15:05:00,1.60327,1.60345,1.6031,1.6031,27600000.0
2005-01-10 15:06:00,1.60298,1.60319,1.60249,1.60285,39000000.0
2005-01-10 15:07:00,1.60318,1.60326,1.6027,1.60307,25200000.0
2005-01-10 15:08:00,1.60277,1.6029,1.60265,1.60269,45500000.0
2005-01-10 15:09:00,1.60272,1.60321,1.60272,1.60294,31600000.0
2005-01-10 15:10:00,1.60339,1.60339,1.60272,1.60296,44800000.0
2005-01-10 15:11:00,1.60295,1.60295,1.60247,1.60271,23800000.0
2005-01-10 15:12:00,1.60269,1.603,1.60269,1.60287,24600000.0
2005-01-10 15:13:00,1.60322,1.60322,1.6027,1.60312,47000000.0
2005-01-10 15:14:00,1.60278,1.60357,1.60278,1.60332,31100000.0
2005-01-10 15:15:00,1.60343,1.60343,1.60295,1.60332,60400000.0
2005-01-10 15:16:00,1.60344,1.60371,1.60331,1.60341,23600000.0
2005-01-10 15:17:00,1.60327,1.60382,1.60314,1.60331,38800000.0
2005-01-10 15:18:00,1.60309,1.60353,1.60309,1.60353,66900001.0
2005-01-10 15:19:00,1.6037,1.6037,1.60241,1.60241,25800000.0
2005-01-10 15:20:00,1.60241,1.60314,1.60241,1.60288,28600000.0
2005-01-10 15:21:00,1.60312,1.60343,1.60283,1.60339,29600000.0
2005-01-10 15:22:00,1.60285,1.60373,1.60285,1.60337,27400000.0
2005-01-10 15:23:00,1.60366,1.60366,1.60317,1.60326,37600001.0
2005-01-10 15:24:00,1.60341,1.60342,1.60319,1.60334,58400000.0
2005-01-10 15:25:00,1.60376,1.60427,1.60353,1.60389,30000000.0
2005-01-10 15:26:00,1.60416,1.60416,1.60361,1.60396,43700000.0
2005-01-10 15:27:00,1.60384,1.60423,1.60384,1.60394,36800000.0
2005-01-10 15:28:00,1.60373,1.60424,1.60352,1.60416,42400000.0
2005-01-10 15:29:00,1.60362,1.60397,1.60356,1.60376,36400000.0
2005-01-10 15:30:00,1.60331,1.60331,1.60252,1.60289,31000000.0
2005-01-10 15:31:00,1.60354,1.60354,1.60291,1.60303,17000000.0
2005-01-10 15:32:00,1.60328,1.60332,1.60269,1.60332,37600000.0
2005-01-10 15:33:00,1.60323,1.60349,1.60307,1.60325,47800000.0
2005-01-10 15:34:00,1.60338,1.60383,1.60338,1.60361,40100000.0
2005-01-10 15:35:00,1.60355,1.60355,1.60309,1.60309,31000000.0
2005-01-10 15:36:00,1.60346,1.60351,1.60286,1.60286,51400000.0
2005-01-10 15:37:00,1.60317,1.60317,1.60239,1.6025,57500000.0
2005-01-10 15:38:00,1.60276,1.60295,1.60262,1.60293,37000000.0
2005-01-10 15:39:00,1.6029,1.6029,1.60245,1.60247,36100000.0
2005-01-10 15:40:00,1.60274,1.60301,1.60262,1.60267,33600000.0
2005-01-10 15:41:00,1.603,1.60313,1.60257,1.60301,47300001.0
2005-01-10 15:42:00,1.60294,1.60296,1.60263,1.60286,40200000.0
2005-01-10 15:43:00,1.6028,1.60305,1.60269,1.60285,71300001.0
2005-01-10 15:44:00,1.60294,1.60321,1.60281,1.60313,31300000.0
2005-01-10 15:45:00,1.60292,1.60321,1.60289,1.60306,58800000.0
2005-01-10 15:46:00,1.60304,1.60313,1.60304,1.60304,40700000.0
2005-01-10 15:47:00,1.60282,1.60327,1.60282,1.60327,43000000.0
2005-01-10 15:48:00,1.60322,1.60342,1.60276,1.60284,31300000.0
2005-01-10 15:49:00,1.60314,1.60358,1.60277,1.60336,55800001.0
2005-01-10 15:50:00,1.60293,1.60331,1.60289,1.60308,28000000.0
2005-01-10 15:51:00,1.60284,1.60284,1.60199,1.60225,19600000.0
2005-01-10 15:52:00,1.6023,1.6029,1.60221,1.60243,53600001.0
2005-01-10 15:53:00,1.60238,1.60238,1.60145,1.6015,38300000.0
2005-01-10 15:54:00,1.60141,1.60141,1.60083,1.60083,49800000.0
2005-01-10 15:55:00,1.6013,1.60154,1.60095,1.60108,42600000.0
2005-01-10 15:56:00,1.60149,1.6023,1.60131,1.60208,35600000.0
2005-01-10 15:57:00,1.60252,1.60267,1.60197,1.60223,27200000.0
2005-01-10 15:58:00,1.60298,1.60298,1.60206,1.60229,30000000.0
2005-01-10 15:59:00,1.60314,1.60314,1.6024,1.60263,30400000.0
2005-01-10 16:00:00,1.60295,1.60295,1.60226,1.60226,30600000.0
2005-01-10 16:01:00,1.60157,1.60194,1.60137,1.60169,27600000.0
2005-01-10 16:02:00,1.60191,1.60205,1.60137,1.60156,19400000.0
2005-01-10 16:03:00,1.60218,1.60231,1.60115,1.60136,57400001.0
2005-01-10 16:04:00,1.60185,1.60209,1.60155,1.60202,58300001.0
2005-01-10 16:05:00,1.60162,1.60189,1.60162,1.60175,39600001.0
2005-01-10 16:06:00,1.60171,1.60235,1.6016,1.60227,43300000.0
2005-01-10 16:07:00,1.60267,1.60285,1.60238,1.60243,57700000.0
2005-01-10 16:08:00,1.60279,1.60279,1.602,1.60213,28400000.0
2005-01-10 16:09:00,1.60214,1.60248,1.60204,1.60212,42600000.0
2005-01-10 16:10:00,1.60223,1.60261,1.60216,1.60223,42400000.0
2005-01-10 16:11:00,1.60252,1.60275,1.60209,1.60212,28600000.0
2005-01-10 16:12:00,1.60217,1.60239,1.60199,1.60206,34000000.0
2005-01-10 16:13:00,1.60249,1.60268,1.60221,1.60266,37600000.0
2005-01-10 16:14:00,1.6026,1.60299,1.60239,1.60263,38100000.0
2005-01-10 16:15:00,1.60295,1.60322,1.60244,1.60244,46200000.0
2005-01-10 16:16:00,1.60242,1.60275,1.60212,1.60227,30100000.0
2005-01-10 16:17:00,1.60286,1.603,1.60243,1.60248,35600000.0
2005-01-10 16:18:00,1.60287,1.603,1.6028,1.60294,28200000.0
2005-01-10 16:19:00,1.60354,1.60354,1.60292,1.60322,35700000.0
2005-01-10 16:20:00,1.60327,1.60329,1.60288,1.60292,57000000.0
2005-01-10 16:21:00,1.60291,1.60336,1.60278,1.60336,41100000.0
2005-01-10 16:22:00,1.60326,1.60353,1.60284,1.60317,39800000.0
2005-01-10 16:23:00,1.60378,1.60452,1.60352,1.60439,33000000.0
2005-01-10 16:24:00,1.60453,1.60453,1.60409,1.60409,19200000.0
2005-01-10 16:25:00,1.60402,1.60451,1.60349,1.60425,42400000.0
2005-01-10 16:26:00,1.6046,1.60484,1.60382,1.60382,57700000.0
2005-01-10 16:27:00,1.60369,1.6045,1.60369,1.60403,47400000.0
2005-01-10 16:28:00,1.60432,1.60454,1.60409,1.60409,28600000.0
2005-01-10 16:29:00,1.60403,1.60424,1.60377,1.60424,29600000.0
2005-01-10 16:30:00,1.60412,1.60451,1.60412,1.6043,102000002.0
2005-01-10 16:31:00,1.60461,1.60464,1.60409,1.60431,92800001.0
2005-01-10 16:32:00,1.60492,1.60492,1.60434,1.60467,33500000.0
2005-01-10 16:33:00,1.60444,1.60444,1.60342,1.60354,25200000.0
2005-01-10 16:34:00,1.60398,1.60407,1.60324,1.60364,47900000.0
2005-01-10 16:35:00,1.60442,1.60444,1.60386,1.60435,33600000.0
2005-01-10 16:36:00,1.60461,1.60489,1.6043,1.60457,38000000.0
2005-01-10 16:37:00,1.60461,1.60467,1.60433,1.60467,84100000.0
2005-01-10 16:38:00,1.60425,1.60449,1.60362,1.60401,41600000.0
2005-01-10 16:39:00,1.60418,1.6045,1.60418,1.6045,25000000.0
2005-01-10 16:40:00,1.60418,1.60448,1.60412,1.60444,65200000.0
2005-01-10 16:41:00,1.60409,1.60479,1.60409,1.60469,36300000.0
2005-01-10 16:42:00,1.60456,1.60484,1.60449,1.60449,31400000.0
2005-01-10 16:43:00,1.60438,1.60527,1.60438,1.60493,51400000.0
2005-01-10 16:44:00,1.60494,1.60523,1.60489,1.60508,48000000.0
2005-01-10 16:45:00,1.60484,1.60484,1.60403,1.60426,62800000.0
2005-01-10 16:46:00,1.60457,1.60489,1.60413,1.60435,46700000.0
2005-01-10 16:47:00,1.605,1.605,1.60402,1.60404,39000000.0
2005-01-10 16:48:00,1.60429,1.60457,1.60379,1.60457,35000000.0
2005-01-10 16:49:00,1.60513,1.60513,1.60467,1.60483,49000000.0
2005-01-10 16:50:00,1.60492,1.60492,1.60395,1.60395,46800000.0
2005-01-10 16:51:00,1.60433,1.60502,1.60433,1.60502,44500000.0
2005-01-10 16:52:00,1.605,1.60514,1.60468,1.60468,41200000.0
2005-01-10 16:53:00,1.6049,1.60496,1.60473,1.60482,49000000.0
2005-01-10 16:54:00,1.60474,1.60474,1.60441,1.60451,38600000.0
2005-01-10 16:55:00,1.60487,1.60487,1.60411,1.60424,32600000.0
2005-01-10 16:56:00,1.60442,1.6045,1.60397,1.60421,38000000.0
2005-01-10 16:57:00,1.60399,1.60409,1.60376,1.60376,25400000.0
2005-01-10 16:58:00,1.60379,1.6039,1.60336,1.60339,40600000.0
2005-01-10 16:59:00,1.60378,1.60393,1.60361,1.60366,22800000.0
2005-01-10 17:00:00,1.60346,1.60389,1.60316,1.60316,31200000.0
2005-01-10 17:01:00,1.60304,1.60391,1.60297,1.60367,45800000.0
2005-01-10 17:02:00,1.60386,1.60394,1.60333,1.60333,16800000.0
2005-01-10 17:03:00,1.60354,1.60387,1.60325,1.60387,50800000.0
2005-01-10 17:04:00,1.60384,1.60396,1.60337,1.60375,42400000.0
2005-01-10 17:05:00,1.60386,1.60386,1.60314,1.60378,27200000.0
2005-01-10 17:06:00,1.60411,1.6043,1.60347,1.60369,25200000.0
2005-01-10 17:07:00,1.60397,1.60404,1.60344,1.60344,39500000.0
2005-01-10 17:08:00,1.60345,1.60379,1.60345,1.60377,26200000.0
2005-01-10 17:09:00,1.60361,1.60361,1.60309,1.60324,47200000.0
2005-01-10 17:10:00,1.6034,1.60377,1.60333,1.60365,25400000.0
2005-01-10 17:11:00,1.60377,1.60405,1.6036,1.60378,22800000.0
2005-01-10 17:12:00,1.60365,1.60382,1.60335,1.60343,37400000.0
2005-01-10 17:13:00,1.60274,1.60295,1.60245,1.60248,35400000.0
2005-01-10 17:14:00,1.60214,1.6027,1.60214,1.6022,40200000.0
2005-01-10 17:15:00,1.60256,1.60279,1.60217,1.60242,35000000.0
2005-01-10 17:16:00,1.60209,1.60224,1.6018,1.60196,30400000.0
2005-01-10 17:17:00,1.60197,1.6022,1.6018,1.6022,40300000.0
2005-01-10 17:18:00,1.60228,1.60228,1.60142,1.60181,49000001.0
2005-01-10 17:19:00,1.6018,1.6018,1.60142,1.60154,33400000.0
2005-01-10 17:20:00,1.60158,1.60181,1.60148,1.60168,29600000.0
2005-01-10 17:21:00,1.60217,1.60219,1.60165,1.60165,46000000.0
2005-01-10 17:22:00,1.60168,1.60172,1.6014,1.60159,35200000.0
2005-01-10 17:23:00,1.60128,1.60163,1.60128,1.60151,24300000.0
2005-01-10 17:24:00,1.60139,1.60143,1.60084,1.60094,30400000.0
2005-01-10 17:25:00,1.60124,1.60162,1.6009,1.60103,60600000.0
2005-01-10 17:26:00,1.60098,1.60154,1.60075,1.60075,36600000.0
2005-01-10 17:27:00,1.60114,1.60125,1.60085,1.60095,17600000.0
2005-01-10 17:28:00,1.60138,1.60154,1.60109,1.60126,43700000.0
2005-01-10 17:29:00,1.60182,1.60206,1.6015,1.6019,53200000.0
2005-01-10 17:30:00,1.60213,1.60236,1.60155,1.60192,49300000.0
2005-01-10 17:31:00,1.60263,1.60264,1.60204,1.60244,53200001.0
2005-01-10 17:32:00,1.6028,1.60298,1.60178,1.6022,30000000.0
2005-01-10 17:33:00,1.60206,1.60206,1.60048,1.60175,77600001.0
2005-01-10 17:34:00,1.60206,1.60231,1.60182,1.6021,46000000.0
2005-01-10 17:35:00,1.60231,1.60231,1.60175,1.60195,31600000.0
2005-01-10 17:36:00,1.60238,1.60238,1.60202,1.6022,57400000.0
2005-01-10 17:37:00,1.60246,1.60246,1.60183,1.60239,32600000.0
2005-01-10 17:38:00,1.60251,1.60267,1.60223,1.60223,54900000.0
2005-01-10 17:39:00,1.6024,1.60266,1.6023,1.60252,32400000.0
2005-01-10 17:40:00,1.60233,1.60233,1.60201,1.60217,34200000.0
2005-01-10 17:41:00,1.60256,1.60256,1.60155,1.60155,57400000.0
2005-01-10 17:42:00,1.60152,1.60223,1.60148,1.60192,33500000.0
2005-01-10 17:43:00,1.60178,1.6024,1.60149,1.60224,56700000.0
2005-01-10 17:44:00,1.60237,1.60302,1.60217,1.60245,28800000.0
2005-01-10 17:45:00,1.60244,1.60258,1.60183,1.60216,42600000.0
2005-01-10 17:46:00,1.60214,1.60256,1.60198,1.60213,44200000.0
2005-01-10 17:47:00,1.60196,1.60309,1.60196,1.60278,37600000.0
2005-01-10 17:48:00,1.60337,1.60337,1.60212,1.60292,54200000.0
2005-01-10 17:49:00,1.60312,1.60312,1.60261,1.60277,37400000.0
2005-01-10 17:50:00,1.60277,1.60292,1.60251,1.60271,37000001.0
2005-01-10 17:51:00,1.60298,1.60308,1.60243,1.60243,17800000.0
2005-01-10 17:52:00,1.60259,1.60305,1.60242,1.60299,43800000.0
2005-01-10 17:53:00,1.60328,1.60333,1.60267,1.60267,25400000.0
2005-01-10 17:54:00,1.60241,1.60255,1.60159,1.60196,42000000.0
2005-01-10 17:55:00,1.60222,1.60256,1.60172,1.60256,39600000.0
2005-01-10 17:56:00,1.60224,1.60224,1.6017,1.6019,55400001.0
2005-01-10 17:57:00,1.60181,1.60217,1.60169,1.60169,40600000.0
2005-01-10 17:58:00,1.6017,1.60182,1.60148,1.60182,39400000.0
2005-01-10 17:59:00,1.60166,1.60177,1.60016,1.60016,46200000.0
2005-01-10 18:00:00,1.6008,1.6008,1.60015,1.60029,66000001.0
2005-01-10 18:01:00,1.60058,1.60083,1.60027,1.60056,30000000.0
2005-01-10 18:02:00,1.60045,1.60052,1.6003,1.60036,52400000.0
2005-01-10 18:03:00,1.60081,1.60127,1.60081,1.60101,43100000.0
2005-01-10 18:04:00,1.60163,1.60163,1.60089,1.60113,55500000.0
2005-01-10 18:05:00,1.60153,1.60172,1.60123,1.6014,20800000.0
2005-01-10 18:06:00,1.60129,1.60169,1.6009,1.60119,53800000.0
2005-01-10 18:07:00,1.60175,1.60198,1.60156,1.6017,43100000.0
2005-01-10 18:08:00,1.60189,1.60251,1.60189,1.6021,51800000.0
2005-01-10 18:09:00,1.60247,1.60256,1.60183,1.60188,46900000.0
2005-01-10 18:10:00,1.60214,1.60218,1.60141,1.60167,23400000.0
2005-01-10 18:11:00,1.60193,1.60193,1.60078,1.6008,52900000.0
2005-01-10 18:12:00,1.60126,1.60136,1.60072,1.60072,23600000.0
2005-01-10 18:13:00,1.60073,1.60081,1.59981,1.5999,83100002.0
2005-01-10 18:14:00,1.59957,1.60033,1.59957,1.60025,40100000.0
2005-01-10 18:15:00,1.60038,1.60048,1.60019,1.60038,43800000.0
2005-01-10 18:16:00,1.60056,1.60056,1.6,1.60023,34400000.0
2005-01-10 18:17:00,1.60036,1.6004,1.59972,1.59972,40000000.0
2005-01-10 18:18:00,1.60018,1.6006,1.60013,1.60031,36700000.0
2005-01-10 18:19:00,1.60053,1.60053,1.60005,1.6002,28800000.0
2005-01-10 18:20:00,1.60027,1.60027,1.5997,1.5997,29600000.0
2005-01-10 18:21:00,1.60005,1.60044,1.60005,1.60013,50500000.0
2005-01-10 18:22:00,1.60047,1.60122,1.6004,1.60102,39700000.0
2005-01-10 18:23:00,1.60126,1.60145,1.60102,1.60102,45200000.0
2005-01-10 18:24:00,1.60118,1.60118,1.60075,1.6009,44400000.0
2005-01-10 18:25:00,1.60111,1.60111,1.60039,1.6007,55600000.0
2005-01-10 18:26:00,1.60072,1.60077,1.60028,1.60028,39500000.0
2005-01-10 18:27:00,1.6008,1.60124,1.60063,1.60063,44400000.0
2005-01-10 18:28:00,1.6007,1.60072,1.60025,1.60025,49800000.0
2005-01-10 18:29:00,1.60038,1.60082,1.6002,1.60065,45500000.0
2005-01-10 18:30:00,1.60138,1.60153,1.6009,1.60109,28400000.0
2005-01-10 18:31:00,1.60162,1.60178,1.6008,1.60096,28000000.0
2005-01-10 18:32:00,1.60134,1.60134,1.60046,1.60094,38800001.0
2005-01-10 18:33:00,1.60164,1.60217,1.60164,1.60178,46600000.0
2005-01-10 18:34:00,1.60176,1.60176,1.60115,1.60115,43200000.0
2005-01-10 18:35:00,1.60112,1.60139,1.60092,1.60111,58800000.0
2005-01-10 18:36:00,1.60088,1.60108,1.60076,1.60078,48800000.0
2005-01-10 18:37:00,1.60105,1.60154,1.60105,1.60149,37600000.0
2005-01-10 18:38:00,1.60134,1.60142,1.60097,1.60122,42000000.0
2005-01-10 18:39:00,1.60116,1.6016,1.60116,1.60152,35400000.0
2005-01-10 18:40:00,1.60128,1.60133,1.60113,1.60113,31000000.0
2005-01-10 18:41:00,1.6011,1.60142,1.6011,1.60142,29100000.0
2005-01-10 18:42:00,1.60127,1.6013,1.60104,1.6013,48600001.0
2005-01-10 18:43:00,1.6008,1.60093,1.6005,1.60055,49800000.0
2005-01-10 18:44:00,1.60063,1.60089,1.60042,1.60044,35000000.0
2005-01-10 18:45:00,1.60055,1.60077,1.60054,1.60054,35400000.0
2005-01-10 18:46:00,1.60094,1.60117,1.60089,1.60089,31800000.0
2005-01-10 18:47:00,1.60123,1.6013,1.60106,1.60118,49600000.0
2005-01-10 18:48:00,1.60136,1.60138,1.60106,1.60114,46200000.0
2005-01-10 18:49:00,1.60092,1.60092,1.60066,1.60066,18000000.0
2005-01-10 18:50:00,1.60067,1.60067,1.59966,1.59982,41100000.0
2005-01-10 18:51:00,1.59942,1.5996,1.59866,1.59866,58800001.0
2005-01-10 18:52:00,1.59867,1.599,1.59778,1.59778,37400000.0
2005-01-10 18:53:00,1.59794,1.59794,1.59688,1.59747,34400000.0
2005-01-10 18:54:00,1.59805,1.59844,1.59769,1.59831,28600000.0
2005-01-10 18:55:00,1.59837,1.59868,1.59821,1.59835,35600000.0
2005-01-10 18:56:00,1.59821,1.59866,1.59777,1.59777,63200002.0
2005-01-10 18:57:00,1.59816,1.59847,1.59804,1.59827,44800000.0
2005-01-10 18:58:00,1.59818,1.59824,1.59773,1.59773,34100000.0
2005-01-10 18:59:00,1.59808,1.59808,1.59744,1.59805,30800000.0
2005-01-10 19:00:00,1.59809,1.59815,1.59777,1.59785,32800000.0
2005-01-10 19:01:00,1.59826,1.59831,1.59768,1.59795,60100000.0
2005-01-10 19:02:00,1.59829,1.59839,1.59812,1.59827,26700000.0
2005-01-10 19:03:00,1.59813,1.59874,1.59811,1.59874,41000000.0
2005-01-10 19:04:00,1.59901,1.59901,1.59824,1.59836,39800000.0
2005-01-10 19:05:00,1.59825,1.59848,1.59819,1.59832,23100000.0
2005-01-10 19:06:00,1.59866,1.59883,1.59859,1.59859,25400000.0
2005-01-10 19:07:00,1.5986,1.59923,1.5986,1.59923,52400000.0
2005-01-10 19:08:00,1.59866,1.59916,1.59866,1.59875,37400000.0
2005-01-10 19:09:00,1.59868,1.59868,1.59803,1.59811,36800001.0
2005-01-10 19:10:00,1.59842,1.59884,1.59824,1.59824,32000000.0
2005-01-10 19:11:00,1.59868,1.59876,1.59847,1.59856,47000000.0
2005-01-10 19:12:00,1.59862,1.59895,1.59862,1.59892,19800000.0
2005-01-10 19:13:00,1.59896,1.59915,1.5982,1.59903,46600000.0
2005-01-10 19:14:00,1.59853,1.599,1.59834,1.59881,49600001.0
2005-01-10 19:15:00,1.59829,1.59855,1.59796,1.59855,29800000.0
2005-01-10 19:16:00,1.59842,1.59868,1.59827,1.59827,28000000.0
2005-01-10 19:17:00,1.59816,1.59825,1.59794,1.598,32400000.0
2005-01-10 19:18:00,1.59754,1.59812,1.59681,1.59812,24800000.0
2005-01-10 19:19:00,1.59773,1.59787,1.59661,1.59661,36100000.0
2005-01-10 19:20:00,1.59771,1.59776,1.59605,1.59624,47200000.0
2005-01-10 19:21:00,1.59647,1.59691,1.59636,1.59687,19800000.0
2005-01-10 19:22:00,1.59682,1.59682,1.59546,1.59546,29400000.0
2005-01-10 19:23:00,1.59551,1.59595,1.59523,1.59573,42100000.0
2005-01-10 19:24:00,1.5962,1.5962,1.59554,1.59595,60400000.0
2005-01-10 19:25:00,1.59632,1.59632,1.59575,1.5958,36700000.0
2005-01-10 19:26:00,1.59582,1.59582,1.595,1.59546,30600000.0
2005-01-10 19:27:00,1.59575,1.59575,1.5947,1.59479,36600000.0
2005-01-10 19:28:00,1.59471,1.59471,1.59398,1.59418,61500001.0
2005-01-10 19:29:00,1.59428,1.59446,1.59401,1.59436,35400000.0
2005-01-10 19:30:00,1.59445,1.59451,1.59393,1.59393,48400000.0
2005-01-10 19:31:00,1.59419,1.59474,1.59402,1.59474,45500000.0
2005-01-10 19:32:00,1.59463,1.59537,1.59463,1.59517,33800000.0
2005-01-10 19:33:00,1.59538,1.59553,1.59523,1.59542,35600000.0
2005-01-10 19:34:00,1.59532,1.59544,1.59484,1.59484,30000000.0
2005-01-10 19:35:00,1.59502,1.59524,1.59489,1.5949,49800000.0
2005-01-10 19:36:00,1.59503,1.59507,1.59466,1.59473,36800000.0
2005-01-10 19:37:00,1.59497,1.59497,1.59439,1.59439,28000000.0
2005-01-10 19:38:00,1.5946,1.59514,1.5946,1.5948,38200000.0
2005-01-10 19:39:00,1.59561,1.59587,1.59535,1.59587,56600001.0
2005-01-10 19:40:00,1.59591,1.59629,1.59579,1.5958,56300000.0
2005-01-10 19:41:00,1.59578,1.59638,1.59561,1.59615,29600000.0
2005-01-10 19:42:00,1.5963,1.59653,1.59613,1.59642,39800000.0
2005-01-10 19:43:00,1.59625,1.59625,1.59567,1.59601,42400000.0
2005-01-10 19:44:00,1.59581,1.596,1.59558,1.59566,54100000.0
2005-01-10 19:45:00,1.59608,1.59616,1.59523,1.59545,41800000.0
2005-01-10 19:46:00,1.59554,1.59566,1.59474,1.59474,30400000.0
2005-01-10 19:47:00,1.59519,1.59566,1.59509,1.59549,50200000.0
2005-01-10 19:48:00,1.59576,1.59615,1.59555,1.59615,33000000.0
2005-01-10 19:49:00,1.59617,1.59653,1.59616,1.5965,23200000.0
2005-01-10 19:50:00,1.59672,1.59704,1.59644,1.59687,52800000.0
2005-01-10 19:51:00,1.59683,1.59687,1.59608,1.59657,48200000.0
2005-01-10 19:52:00,1.59676,1.59705,1.59634,1.59665,35800000.0
2005-01-10 19:53:00,1.59659,1.59731,1.59659,1.59707,53900000.0
2005-01-10 19:54:00,1.59723,1.59723,1.59695,1.59695,35400000.0
2005-01-10 19:55:00,1.59689,1.59709,1.59689,1.59693,35200000.0
2005-01-10 19:56:00,1.59702,1.59715,1.59692,1.5971,42600000.0
2005-01-10 19:57:00,1.5973,1.5975,1.597,1.59718,39800000.0
2005-01-10 19:58:00,1.59755,1.5976,1.59735,1.59749,23000000.0
2005-01-10 19:59:00,1.59782,1.59807,1.59761,1.59761,62900000.0
2005-01-10 20:00:00,1.59772,1.59816,1.59747,1.59747,46800000.0
2005-01-10 20:01:00,1.59783,1.59813,1.59754,1.59794,42400000.0
2005-01-10 20:02:00,1.59815,1.59822,1.59793,1.59793,41500000.0
2005-01-10 20:03:00,1.5981,1.5981,1.5977,1.59782,23400000.0
2005-01-10 20:04:00,1.59784,1.59802,1.59758,1.59768,40300000.0
2005-01-10 20:05:00,1.59758,1.59784,1.59756,1.59762,33700000.0
2005-01-10 20:06:00,1.59766,1.59787,1.59749,1.5976,33000000.0
2005-01-10 20:07:00,1.59731,1.5976,1.59692,1.5975,33200000.0
2005-01-10 20:08:00,1.59764,1.59773,1.59707,1.59747,42300000.0
2005-01-10 20:09:00,1.59771,1.59775,1.59749,1.59765,30400000.0
2005-01-10 20:10:00,1.59753,1.59801,1.59753,1.59768,52600000.0
2005-01-10 20:11:00,1.59788,1.5979,1.5977,1.59777,38200000.0
2005-01-10 20:12:00,1.59793,1.59793,1.59733,1.59761,49400000.0
2005-01-10 20:13:00,1.59767,1.59767,1.5971,1.59715,36200000.0
2005-01-10 20:14:00,1.59729,1.59753,1.59675,1.59753,32700000.0
2005-01-10 20:15:00,1.5975,1.59753,1.59725,1.59753,31200000.0
2005-01-10 20:16:00,1.59751,1.59754,1.59693,1.59693,56700000.0
2005-01-10 20:17:00,1.59673,1.59688,1.59615,1.59688,52700000.0
2005-01-10 20:18:00,1.59753,1.59753,1.59707,1.59722,37600000.0
2005-01-10 20:19:00,1.59747,1.59747,1.59701,1.59736,52800001.0
2005-01-10 20:20:00,1.59707,1.59713,1.59678,1.59713,30800000.0
2005-01-10 20:21:00,1.59709,1.59721,1.5967,1.59693,37400000.0
2005-01-10 20:22:00,1.5969,1.59696,1.59672,1.59672,42400000.0
2005-01-10 20:23:00,1.5969,1.59707,1.59665,1.59681,55500000.0
2005-01-10 20:24:00,1.59698,1.59744,1.59672,1.59732,28200000.0
2005-01-10 20:25:00,1.59739,1.59739,1.59713,1.59713,52800000.0
2005-01-10 20:26:00,1.59746,1.59761,1.59719,1.59761,36200000.0
2005-01-10 20:27:00,1.59761,1.59761,1.59659,1.59675,59100000.0
2005-01-10 20:28:00,1.59654,1.59654,1.59585,1.59626,29800000.0
2005-01-10 20:29:00,1.59681,1.59681,1.59637,1.59681,47500000.0
2005-01-10 20:30:00,1.59706,1.59792,1.59703,1.59792,50500000.0
2005-01-10 20:31:00,1.59795,1.59802,1.59758,1.59779,45000000.0
2005-01-10 20:32:00,1.59759,1.59805,1.59743,1.59805,24400000.0
2005-01-10 20:33:00,1.59818,1.59818,1.59801,1.59801,28200000.0
2005-01-10 20:34:00,1.59793,1.59828,1.59789,1.59818,35600000.0
2005-01-10 20:35:00,1.59826,1.59841,1.59816,1.59816,60400001.0
2005-01-10 20:36:00,1.59811,1.59818,1.59793,1.59809,50600000.0
2005-01-10 20:37:00,1.59845,1.59845,1.598,1.59826,43400000.0
2005-01-10 20:38:00,1.59826,1.59836,1.59811,1.59811,36400000.0
2005-01-10 20:39:00,1.59788,1.59814,1.59779,1.59796,46000000.0
2005-01-10 20:40:00,1.59802,1.59841,1.59802,1.59829,25600000.0
2005-01-10 20:41:00,1.59839,1.5988,1.59828,1.59879,41000000.0
2005-01-10 20:42:00,1.59885,1.59887,1.59833,1.59876,51000000.0
2005-01-10 20:43:00,1.59868,1.59868,1.59817,1.59817,30400000.0
2005-01-10 20:44:00,1.59857,1.59857,1.59791,1.59824,25400000.0
2005-01-10 20:45:00,1.59825,1.5984,1.59808,1.59808,49200000.0
2005-01-10 20:46:00,1.59818,1.59832,1.59815,1.59817,75500002.0
2005-01-10 20:47:00,1.59834,1.59838,1.59796,1.59796,33700000.0
2005-01-10 20:48:00,1.59772,1.59781,1.59747,1.59768,54000000.0
2005-01-10 20:49:00,1.59757,1.59768,1.59724,1.59728,38900000.0
2005-01-10 20:50:00,1.59728,1.59786,1.59728,1.59777,36100000.0
2005-01-10 20:51:00,1.5977,1.59808,1.5977,1.59802,24600000.0
2005-01-10 20:52:00,1.59805,1.59818,1.59795,1.59795,28000000.0
2005-01-10 20:53:00,1.59749,1.59765,1.59741,1.59741,43100000.0
2005-01-10 20:54:00,1.59706,1.59745,1.59699,1.59724,56600000.0
2005-01-10 20:55:00,1.59725,1.59761,1.59712,1.59761,31800000.0
2005-01-10 20:56:00,1.59759,1.59795,1.59755,1.59795,13800000.0
2005-01-10 20:57:00,1.59787,1.5979,1.59774,1.59774,35200000.0
2005-01-10 20:58:00,1.59781,1.59781,1.59754,1.59754,45600000.0
2005-01-10 20:59:00,1.59756,1.59764,1.59739,1.59751,67900000.0
2005-01-10 21:00:00,1.59725,1.59742,1.597,1.59734,38200000.0
2005-01-10 21:01:00,1.59748,1.59772,1.59708,1.59708,32800000.0
2005-01-10 21:02:00,1.59763,1.59776,1.59717,1.59743,63500000.0
2005-01-10 21:03:00,1.59721,1.59738,1.59715,1.59724,33400000.0
2005-01-10 21:04:00,1.59754,1.59758,1.59731,1.59743,30800000.0
2005-01-10 21:05:00,1.59712,1.59747,1.59712,1.59735,45400000.0
2005-01-10 21:06:00,1.59731,1.59744,1.59708,1.59744,35200000.0
2005-01-10 21:07:00,1.59757,1.59757,1.59734,1.59734,20600000.0
2005-01-10 21:08:00,1.59725,1.59742,1.59725,1.59732,36100000.0
2005-01-10 21:09:00,1.59734,1.59758,1.59726,1.59756,32600000.0
2005-01-10 21:10:00,1.59764,1.59764,1.59732,1.59732,39200000.0
2005-01-10 21:11:00,1.59731,1.59763,1.5971,1.59744,41700000.0
2005-01-10 21:12:00,1.59741,1.59752,1.59729,1.5974,44400000.0
2005-01-10 21:13:00,1.59755,1.59779,1.59755,1.59767,89700002.0
2005-01-10 21:14:00,1.59764,1.59792,1.59764,1.59773,48000000.0
2005-01-10 21:15:00,1.59769,1.59791,1.59767,1.59783,53500000.0
2005-01-10 21:16:00,1.59771,1.59811,1.59771,1.59796,37200000.0
2005-01-10 21:17:00,1.59791,1.59823,1.5977,1.5977,32600000.0
2005-01-10 21:18:00,1.59818,1.59818,1.59747,1.59789,43500000.0
2005-01-10 21:19:00,1.59802,1.59802,1.59765,1.59766,41400000.0
2005-01-10 21:20:00,1.59758,1.59777,1.59745,1.59761,44800000.0
2005-01-10 21:21:00,1.59749,1.59773,1.59749,1.59769,29200000.0
2005-01-10 21:22:00,1.59721,1.59774,1.59721,1.59749,58800001.0
2005-01-10 21:23:00,1.5975,1.59779,1.59718,1.59718,57500000.0
2005-01-10 21:24:00,1.59749,1.59778,1.59743,1.59752,51400000.0
2005-01-10 21:25:00,1.59762,1.59781,1.59711,1.59711,42200000.0
2005-01-10 21:26:00,1.59757,1.59775,1.59739,1.59739,49400000.0
2005-01-10 21:27:00,1.59742,1.59742,1.59726,1.59726,46400001.0
2005-01-10 21:28:00,1.59719,1.59737,1.59719,1.59724,29200000.0
2005-01-10 21:29:00,1.59697,1.59702,1.59663,1.59686,39800000.0
2005-01-10 21:30:00,1.59703,1.59703,1.59624,1.59624,53200000.0
2005-01-10 21:31:00,1.59675,1.59675,1.59632,1.59632,30200000.0
2005-01-10 21:32:00,1.59645,1.59655,1.59621,1.59625,33000000.0
2005-01-10 21:33:00,1.59637,1.59648,1.59627,1.59646,38600000.0
2005-01-10 21:34:00,1.59619,1.59654,1.59619,1.59633,24800000.0
2005-01-10 21:35:00,1.59628,1.59648,1.59606,1.59639,32600000.0
2005-01-10 21:36:00,1.59647,1.59647,1.5961,1.59639,36200000.0
2005-01-10 21:37:00,1.59642,1.59656,1.59636,1.59656,31800000.0
2005-01-10 21:38:00,1.59641,1.59641,1.59621,1.59621,36000000.0
2005-01-10 21:39:00,1.59612,1.59633,1.59589,1.59603,46700000.0
2005-01-10 21:40:00,1.59603,1.59663,1.59603,1.59663,37400000.0
2005-01-10 21:41:00,1.59655,1.59668,1.59642,1.59668,44200000.0
2005-01-10 21:42:00,1.59651,1.59724,1.59642,1.59709,20400000.0
2005-01-10 21:43:00,1.5976,1.59762,1.59749,1.59762,32400000.0
2005-01-10 21:44:00,1.59775,1.59787,1.59757,1.59767,18200000.0
2005-01-10 21:45:00,1.59779,1.59782,1.5977,1.5978,15800000.0
2005-01-10 21:46:00,1.59803,1.59803,1.59752,1.59774,57100001.0
2005-01-10 21:47:00,1.59765,1.59797,1.59765,1.59778,47900001.0
2005-01-10 21:48:00,1.59807,1.59846,1.59797,1.59834,48500000.0
2005-01-10 21:49:00,1.59831,1.59831,1.59815,1.59825,30100000.0
2005-01-10 21:50:00,1.59828,1.59837,1.59814,1.59824,48600000.0
2005-01-10 21:51:00,1.59831,1.59854,1.59831,1.59854,55900000.0
2005-01-10 21:52:00,1.59848,1.59869,1.59816,1.59827,32800000.0
2005-01-10 21:53:00,1.59814,1.59829,1.59806,1.59806,30400000.0
2005-01-10 21:54:00,1.5981,1.59831,1.59795,1.5981,37600000.0
2005-01-10 21:55:00,1.59808,1.59819,1.59797,1.59812,39600000.0
2005-01-10 21:56:00,1.59817,1.59831,1.59809,1.59809,46300000.0
2005-01-10 21:57:00,1.59809,1.59848,1.5979,1.5983,41200000.0
2005-01-10 21:58:00,1.59826,1.5984,1.59822,1.59823,34400000.0
2005-01-10 21:59:00,1.59827,1.59846,1.59817,1.59826,39600000.0
2005-01-10 22:00:00,1.59842,1.59882,1.59842,1.59879,33800000.0
2005-01-10 22:01:00,1.59875,1.59891,1.59868,1.59875,35200000.0
2005-01-10 22:02:00,1.5987,1.59894,1.59863,1.59863,32000000.0
2005-01-10 22:03:00,1.59907,1.59922,1.5988,1.59897,30400000.0
2005-01-10 22:04:00,1.59909,1.59909,1.59874,1.59874,32800000.0
2005-01-10 22:05:00,1.59913,1.59924,1.59892,1.5992,30200000.0
2005-01-10 22:06:00,1.59956,1.59956,1.59903,1.59936,48400000.0
2005-01-10 22:07:00,1.59938,1.59986,1.59938,1.59982,41000001.0
2005-01-10 22:08:00,1.59957,1.60018,1.59957,1.60018,35000000.0
2005-01-10 22:09:00,1.60024,1.60031,1.59992,1.60017,25200000.0
2005-01-10 22:10:00,1.60027,1.60046,1.60021,1.60046,39500000.0
2005-01-10 22:11:00,1.60036,1.60036,1.60005,1.60009,38000000.0
2005-01-10 22:12:00,1.6003,1.60038,1.60018,1.60018,52700000.0
2005-01-10 22:13:00,1.59979,1.59979,1.59855,1.59855,30500000.0
2005-01-10 22:14:00,1.59984,1.60002,1.59938,1.60002,45000000.0
2005-01-10 22:15:00,1.59995,1.60002,1.59976,1.59988,40000000.0
2005-01-10 22:16:00,1.59982,1.59989,1.59963,1.59963,41700000.0
2005-01-10 22:17:00,1.59973,1.59973,1.59887,1.59887,39100000.0
2005-01-10 22:18:00,1.59894,1.59922,1.5989,1.59913,36400000.0
2005-01-10 22:19:00,1.59896,1.59915,1.59896,1.59908,27400000.0
2005-01-10 22:20:00,1.59908,1.59959,1.59908,1.59935,50400000.0
2005-01-10 22:21:00,1.59943,1.59954,1.59932,1.59934,29200000.0
2005-01-10 22:22:00,1.5994,1.59951,1.59928,1.59947,41800000.0
2005-01-10 22:23:00,1.5995,1.5995,1.59909,1.59909,25600000.0
2005-01-10 22:24:00,1.59918,1.59918,1.59888,1.59899,38600000.0
2005-01-10 22:25:00,1.59892,1.59906,1.59892,1.59897,40700000.0
2005-01-10 22:26:00,1.59873,1.59909,1.59873,1.59909,35100000.0
2005-01-10 22:27:00,1.59897,1.59897,1.59863,1.59869,28800000.0
2005-01-10 22:28:00,1.59852,1.59883,1.59845,1.59861,47700000.0
2005-01-10 22:29:00,1.59864,1.59872,1.59841,1.59848,37400000.0
2005-01-10 22:30:00,1.59872,1.59886,1.59862,1.5987,30400000.0
2005-01-10 22:31:00,1.59895,1.59895,1.59825,1.59881,19400000.0
2005-01-10 22:32:00,1.59868,1.59885,1.59849,1.59851,50100000.0
2005-01-10 22:33:00,1.59849,1.59865,1.59847,1.59851,33300000.0
2005-01-10 22:34:00,1.59839,1.59845,1.59799,1.59799,51800000.0
2005-01-10 22:35:00,1.59833,1.59833,1.59804,1.59813,30400000.0
2005-01-10 22:36:00,1.59848,1.59886,1.59814,1.59814,50500000.0
2005-01-10 22:37:00,1.59862,1.59869,1.59827,1.59827,67100000.0
2005-01-10 22:38:00,1.59806,1.59824,1.5979,1.59798,27800000.0
2005-01-10 22:39:00,1.59808,1.59825,1.5979,1.59796,29000000.0
2005-01-10 22:40:00,1.59837,1.59837,1.5979,1.5979,33000000.0
2005-01-10 22:41:00,1.5982,1.5982,1.59769,1.59769,40000000.0
2005-01-10 22:42:00,1.59792,1.59798,1.59761,1.59782,30400000.0
2005-01-10 22:43:00,1.59834,1.59839,1.59803,1.59829,21800000.0
2005-01-10 22:44:00,1.59807,1.59829,1.59807,1.59829,35200000.0
2005-01-10 22:45:00,1.59825,1.59842,1.59815,1.59842,44800001.0
2005-01-10 22:46:00,1.59832,1.59832,1.59803,1.59803,35400000.0
2005-01-10 22:47:00,1.59801,1.59803,1.59783,1.59793,25600000.0
2005-01-10 22:48:00,1.59768,1.59807,1.59768,1.59807,46600001.0
2005-01-10 22:49:00,1.59805,1.59822,1.59772,1.59803,36600000.0
2005-01-10 22:50:00,1.59821,1.59841,1.5982,1.5982,28400000.0
2005-01-10 22:51:00,1.59855,1.59865,1.59837,1.59856,23600000.0
2005-01-10 22:52:00,1.59861,1.59866,1.59829,1.59829,39500000.0
2005-01-10 22:53:00,1.59856,1.59881,1.59845,1.59881,46800000.0
2005-01-10 22:54:00,1.59868,1.59868,1.59836,1.59846,30300000.0
2005-01-10 22:55:00,1.59868,1.59876,1.59844,1.59854,23400000.0
2005-01-10 22:56:00,1.59875,1.59901,1.59868,1.59901,69000002.0
2005-01-10 22:57:00,1.59903,1.59912,1.59869,1.59869,58200001.0
2005-01-10 22:58:00,1.59888,1.59904,1.59887,1.59893,41300000.0
2005-01-10 22:59:00,1.59907,1.59907,1.5987,1.59885,46600000.0
2005-01-10 23:00:00,1.59864,1.59867,1.59846,1.59846,22000000.0
2005-01-10 23:01:00,1.59863,1.59918,1.59859,1.59918,37400000.0
2005-01-10 23:02:00,1.5983,1.5991,1.5981,1.5988,32300000.0
2005-01-10 23:03:00,1.59919,1.59935,1.59904,1.59904,32300000.0
2005-01-10 23:04:00,1.5992,1.5993,1.599,1.5991,34200000.0
2005-01-10 23:05:00,1.5992,1.59941,1.5992,1.59941,34200000.0
2005-01-10 23:06:00,1.59905,1.59905,1.59849,1.59874,42400000.0
2005-01-10 23:07:00,1.59861,1.59898,1.59861,1.59882,48600000.0
2005-01-10 23:08:00,1.59882,1.59892,1.59863,1.5988,30400000.0
2005-01-10 23:09:00,1.59885,1.59898,1.59876,1.59876,36800000.0
2005-01-10 23:10:00,1.59868,1.59895,1.59863,1.59892,47200000.0
2005-01-10 23:11:00,1.59908,1.59908,1.59879,1.59892,46100000.0
2005-01-10 23:12:00,1.59901,1.59904,1.59886,1.59899,42400000.0
2005-01-10 23:13:00,1.59831,1.59899,1.59831,1.59884,28400000.0
2005-01-10 23:14:00,1.59887,1.59893,1.59879,1.59892,42800000.0
2005-01-10 23:15:00,1.59897,1.59897,1.59823,1.59888,48000000.0
2005-01-10 23:16:00,1.59889,1.59894,1.59869,1.59875,45200000.0
2005-01-10 23:17:00,1.59876,1.59876,1.59858,1.5987,39600000.0
2005-01-10 23:18:00,1.59887,1.59906,1.59867,1.59881,63700000.0
2005-01-10 23:19:00,1.59861,1.59879,1.59844,1.59863,47500000.0
2005-01-10 23:20:00,1.59882,1.59882,1.59825,1.59859,30400000.0
2005-01-10 23:21:00,1.59873,1.599,1.59873,1.59881,31600000.0
2005-01-10 23:22:00,1.59884,1.59904,1.59865,1.59898,29400000.0
2005-01-10 23:23:00,1.59875,1.59893,1.59862,1.59885,42000000.0
2005-01-10 23:24:00,1.59868,1.59912,1.59866,1.5988,96700001.0
2005-01-10 23:25:00,1.59903,1.59917,1.59891,1.59891,32600000.0
2005-01-10 23:26:00,1.59907,1.59914,1.59889,1.59911,26800000.0
2005-01-10 23:27:00,1.59889,1.59902,1.59889,1.59889,31400000.0
2005-01-10 23:28:00,1.59881,1.59884,1.59852,1.59856,48600000.0
2005-01-10 23:29:00,1.59871,1.59898,1.59861,1.59877,47800000.0
2005-01-10 23:30:00,1.59868,1.59885,1.59859,1.5987,37400000.0
2005-01-10 23:31:00,1.59899,1.59899,1.59859,1.59895,25600000.0
2005-01-10 23:32:00,1.59866,1.59896,1.59866,1.59874,55600000.0
2005-01-10 23:33:00,1.59858,1.599,1.59858,1.59888,30400000.0
2005-01-10 23:34:00,1.59908,1.5993,1.59889,1.59906,46400000.0
2005-01-10 23:35:00,1.59917,1.59946,1.59915,1.59938,33000000.0
2005-01-10 23:36:00,1.5995,1.59963,1.59944,1.59958,44400000.0
2005-01-10 23:37:00,1.59957,1.59957,1.59947,1.59951,40200000.0
2005-01-10 23:38:00,1.59946,1.59953,1.59933,1.59946,42200000.0
2005-01-10 23:39:00,1.59949,1.5995,1.59935,1.59935,39200000.0
2005-01-10 23:40:00,1.59952,1.59953,1.59898,1.59898,30400000.0
2005-01-10 23:41:00,1.59914,1.59935,1.5987,1.5987,32000000.0
2005-01-10 23:42:00,1.59924,1.59932,1.59908,1.59913,34000000.0
2005-01-10 23:43:00,1.59923,1.5994,1.59887,1.59914,25000000.0
2005-01-10 23:44:00,1.59985,1.59985,1.59919,1.59947,58200000.0
2005-01-10 23:45:00,1.59957,1.59978,1.59936,1.59958,44800000.0
2005-01-10 23:46:00,1.59947,1.59955,1.59873,1.59873,46500000.0
2005-01-10 23:47:00,1.59878,1.59993,1.59871,1.59987,40900000.0
2005-01-10 23:48:00,1.59969,1.59969,1.59872,1.59894,41000000.0
2005-01-10 23:49:00,1.59915,1.59939,1.59897,1.59905,24600000.0
2005-01-10 23:50:00,1.59902,1.5995,1.59901,1.59933,42100000.0
2005-01-10 23:51:00,1.59975,1.59975,1.59945,1.59963,54000000.0
2005-01-10 23:52:00,1.59976,1.5998,1.5994,1.59958,43700000.0
2005-01-10 23:53:00,1.59975,1.59975,1.5992,1.59932,42200001.0
2005-01-10 23:54:00,1.59913,1.59913,1.59838,1.59838,31500000.0
2005-01-10 23:55:00,1.59915,1.59967,1.59915,1.59967,38200000.0
2005-01-10 23:56:00,1.59968,1.59968,1.59926,1.59942,42800000.0
2005-01-10 23:57:00,1.59943,1.59952,1.59912,1.59912,23000000.0
2005-01-10 23:58:00,1.59903,1.59911,1.59873,1.59892,30000000.0
2005-01-10 23:59:00,1.59883,1.59896,1.59855,1.59859,54200001.0
2005-01-11 00:00:00,1.59861,1.59875,1.59842,1.59842,50100000.0
2005-01-11 00:01:00,1.602,1.6024,1.6017,1.6018,43800000.0
2005-01-11 00:02:00,1.6024,1.6026,1.6018,1.6022,43800000.0
2005-01-11 00:03:00,1.602,1.6025,1.6018,1.6019,43800000.0
2005-01-11 00:04:00,1.6018,1.6023,1.6011,1.6018,43800000.0
2005-01-11 00:05:00,1.6019,1.602,1.6017,1.6018,43800000.0
2005-01-11 00:06:00,1.6019,1.6022,1.6013,1.6015,43800000.0
2005-01-11 00:07:00,1.6014,1.6019,1.6013,1.6018,43800000.0
2005-01-11 00:08:00,1.6019,1.6021,1.6013,1.6019,43800000.0
2005-01-11 00:09:00,1.602,1.6021,1.6013,1.6014,43800000.0
2005-01-11 00:10:00,1.6013,1.6018,1.6006,1.6007,43800000.0
2005-01-11 00:11:00,1.6013,1.6014,1.6008,1.6009,43800000.0
2005-01-11 00:12:00,1.6007,1.601,1.6006,1.6009,43800000.0
2005-01-11 00:13:00,1.6007,1.601,1.6006,1.6009,43800000.0
2005-01-11 00:14:00,1.5986,1.60052,1.5986,1.60052,43800000.0
2005-01-11 00:15:00,1.60037,1.60051,1.60034,1.60034,23800000.0
2005-01-11 00:16:00,1.60044,1.60044,1.59976,1.59976,34400000.0
2005-01-11 00:17:00,1.60005,1.60067,1.59998,1.60067,44100000.0
2005-01-11 00:18:00,1.60073,1.60097,1.60057,1.60057,28200000.0
2005-01-11 00:19:00,1.60094,1.601,1.60051,1.60061,35400000.0
2005-01-11 00:20:00,1.60053,1.60068,1.60011,1.60011,35900000.0
2005-01-11 00:21:00,1.60043,1.60062,1.5998,1.5998,39700000.0
2005-01-11 00:22:00,1.59962,1.59991,1.59962,1.59991,28000000.0
2005-01-11 00:23:00,1.5999,1.60065,1.5999,1.60052,42200000.0
2005-01-11 00:24:00,1.60069,1.60088,1.60062,1.60088,57100001.0
2005-01-11 00:25:00,1.60088,1.60101,1.60073,1.60087,56200001.0
2005-01-11 00:26:00,1.60112,1.60117,1.60097,1.60112,24400000.0
2005-01-11 00:27:00,1.60113,1.60138,1.60101,1.60128,30400000.0
2005-01-11 00:28:00,1.60135,1.60145,1.60108,1.60135,45800000.0
2005-01-11 00:29:00,1.60116,1.60116,1.6001,1.60013,47000000.0
2005-01-11 00:30:00,1.60013,1.60092,1.60013,1.60092,38100000.0
2005-01-11 00:31:00,1.60127,1.60127,1.60118,1.60118,34500000.0
2005-01-11 00:32:00,1.60112,1.60133,1.60103,1.60113,56700000.0
2005-01-11 00:33:00,1.60124,1.60124,1.6009,1.60104,18000000.0
2005-01-11 00:34:00,1.60096,1.60113,1.60074,1.60074,39200001.0
2005-01-11 00:35:00,1.60132,1.60132,1.60091,1.60108,25000000.0
2005-01-11 00:36:00,1.60134,1.60134,1.60101,1.60129,30000000.0
2005-01-11 00:37:00,1.60138,1.60138,1.60114,1.60114,30600000.0
2005-01-11 00:38:00,1.60123,1.60138,1.60116,1.60119,48800000.0
2005-01-11 00:39:00,1.60089,1.60115,1.60043,1.6009,45400000.0
2005-01-11 00:40:00,1.60076,1.60079,1.6002,1.60079,37400001.0
2005-01-11 00:41:00,1.60024,1.60047,1.59984,1.59984,31400000.0
2005-01-11 00:42:00,1.60048,1.60048,1.59989,1.59989,44800000.0
2005-01-11 00:43:00,1.59954,1.60084,1.59954,1.60084,30600000.0
2005-01-11 00:44:00,1.60069,1.60075,1.60058,1.60072,47000001.0
2005-01-11 00:45:00,1.60075,1.60076,1.60056,1.60063,38400000.0
2005-01-11 00:46:00,1.60071,1.60088,1.6006,1.60088,35000000.0
2005-01-11 00:47:00,1.60093,1.60137,1.60093,1.60137,44000000.0
2005-01-11 00:48:00,1.60109,1.60156,1.60109,1.60138,35000000.0
2005-01-11 00:49:00,1.60125,1.60146,1.60117,1.6014,34000000.0
2005-01-11 00:50:00,1.60147,1.60171,1.60119,1.60122,28000000.0
2005-01-11 00:51:00,1.60116,1.6012,1.60093,1.6012,44200000.0
2005-01-11 00:52:00,1.60113,1.60144,1.60109,1.60144,24600000.0
2005-01-11 00:53:00,1.60117,1.60117,1.60038,1.60052,27800000.0
2005-01-11 00:54:00,1.60026,1.60086,1.60026,1.60076,42500001.0
2005-01-11 00:55:00,1.6012,1.60129,1.60078,1.60129,36100000.0
2005-01-11 00:56:00,1.60025,1.60026,1.59862,1.59862,49600000.0
2005-01-11 00:57:00,1.59836,1.59955,1.59822,1.59947,23200000.0
2005-01-11 00:58:00,1.60045,1.6006,1.59999,1.60049,25600000.0
2005-01-11 00:59:00,1.60087,1.60134,1.60087,1.60134,43800000.0
2005-01-11 01:00:00,1.60134,1.60181,1.60128,1.60159,49000001.0
2005-01-11 01:01:00,1.60182,1.60182,1.60062,1.60062,30400000.0
2005-01-11 01:02:00,1.60183,1.60206,1.60075,1.60075,40900000.0
2005-01-11 01:03:00,1.60112,1.60174,1.60102,1.60106,33800000.0
2005-01-11 01:04:00,1.60099,1.6018,1.60098,1.60142,36000000.0
2005-01-11 01:05:00,1.60141,1.60166,1.60135,1.60146,27800000.0
2005-01-11 01:06:00,1.60175,1.60177,1.60111,1.60122,52300000.0
2005-01-11 01:07:00,1.60108,1.60129,1.60091,1.60106,45600001.0
2005-01-11 01:08:00,1.60147,1.60148,1.60103,1.60115,29400000.0
2005-01-11 01:09:00,1.60135,1.60135,1.60097,1.60112,32800000.0
2005-01-11 01:10:00,1.60069,1.60079,1.60007,1.60024,17800000.0
2005-01-11 01:11:00,1.60017,1.60083,1.60017,1.60083,40200000.0
2005-01-11 01:12:00,1.60055,1.60072,1.60032,1.60056,38000000.0
2005-01-11 01:13:00,1.60086,1.60086,1.60033,1.6006,48900000.0
2005-01-11 01:14:00,1.60033,1.60038,1.60016,1.60028,32000000.0
2005-01-11 01:15:00,1.60031,1.60041,1.60014,1.60034,24800000.0
2005-01-11 01:16:00,1.60038,1.60047,1.60021,1.6004,49200000.0
2005-01-11 01:17:00,1.60068,1.60075,1.60046,1.60069,40400000.0
2005-01-11 01:18:00,1.60072,1.6008,1.60042,1.60077,20600000.0
2005-01-11 01:19:00,1.60069,1.60103,1.60069,1.60082,33500000.0
2005-01-11 01:20:00,1.60109,1.60132,1.60041,1.60132,38800000.0
2005-01-11 01:21:00,1.60105,1.60105,1.60021,1.60034,34800000.0
2005-01-11 01:22:00,1.60079,1.60109,1.60036,1.60109,24600000.0
2005-01-11 01:23:00,1.60091,1.60091,1.60006,1.60006,47600001.0
2005-01-11 01:24:00,1.60042,1.60084,1.60042,1.60084,45500001.0
2005-01-11 01:25:00,1.60075,1.60091,1.60047,1.6008,40400000.0
2005-01-11 01:26:00,1.60072,1.60099,1.60067,1.60069,29800000.0
2005-01-11 01:27:00,1.60077,1.60101,1.60068,1.60081,37200000.0
2005-01-11 01:28:00,1.60095,1.60102,1.60053,1.60101,35200000.0
2005-01-11 01:29:00,1.60112,1.60112,1.60055,1.60055,41600001.0
2005-01-11 01:30:00,1.60107,1.60107,1.60033,1.60093,42200000.0
2005-01-11 01:31:00,1.60104,1.60121,1.60093,1.60121,54200000.0
2005-01-11 01:32:00,1.60109,1.60109,1.60077,1.60094,31200000.0
2005-01-11 01:33:00,1.60103,1.60103,1.60079,1.60093,29100000.0
2005-01-11 01:34:00,1.60084,1.60088,1.60041,1.60088,40000000.0
2005-01-11 01:35:00,1.60093,1.60141,1.60093,1.60103,51400000.0
2005-01-11 01:36:00,1.6007,1.6012,1.6006,1.60061,32000000.0
2005-01-11 01:37:00,1.60027,1.60049,1.60004,1.60043,35200000.0
2005-01-11 01:38:00,1.60004,1.60059,1.60004,1.60059,23000000.0
2005-01-11 01:39:00,1.60052,1.60067,1.60017,1.60044,42000000.0
2005-01-11 01:40:00,1.6004,1.60064,1.6004,1.60048,40700000.0
2005-01-11 01:41:00,1.60067,1.60091,1.60056,1.60068,46400000.0
2005-01-11 01:42:00,1.60117,1.60123,1.60059,1.60092,40200000.0
2005-01-11 01:43:00,1.60139,1.60156,1.60061,1.60156,29400000.0
2005-01-11 01:44:00,1.6017,1.6017,1.60132,1.60158,43400001.0
2005-01-11 01:45:00,1.60149,1.60189,1.60149,1.60177,42300000.0
2005-01-11 01:46:00,1.60143,1.60143,1.59947,1.59984,55900000.0
2005-01-11 01:47:00,1.59964,1.60031,1.59962,1.60011,23400000.0
2005-01-11 01:48:00,1.60038,1.60094,1.60038,1.60053,35800000.0
2005-01-11 01:49:00,1.60092,1.60102,1.60047,1.60095,28400000.0
2005-01-11 01:50:00,1.60072,1.60095,1.60022,1.60056,39900000.0
2005-01-11 01:51:00,1.60062,1.60062,1.60006,1.60011,37200000.0
2005-01-11 01:52:00,1.60039,1.60041,1.60016,1.60016,42600000.0
2005-01-11 01:53:00,1.60025,1.6005,1.60006,1.60015,46600000.0
2005-01-11 01:54:00,1.59972,1.60018,1.59953,1.59972,26400000.0
2005-01-11 01:55:00,1.59969,1.59988,1.5996,1.59984,25600000.0
2005-01-11 01:56:00,1.59991,1.59991,1.59922,1.59922,39800000.0
2005-01-11 01:57:00,1.59921,1.59969,1.59912,1.59965,38800000.0
2005-01-11 01:58:00,1.59966,1.59983,1.5993,1.59945,31800000.0
2005-01-11 01:59:00,1.59993,1.60016,1.59989,1.60016,51500000.0
2005-01-11 02:00:00,1.59983,1.60007,1.59965,1.59985,54600000.0
2005-01-11 02:01:00,1.59957,1.59957,1.59895,1.59921,47400000.0
2005-01-11 02:02:00,1.5992,1.59989,1.5992,1.59988,85600000.0
2005-01-11 02:03:00,1.59997,1.60014,1.59992,1.60002,74000000.0
2005-01-11 02:04:00,1.59992,1.60004,1.59974,1.59974,58000000.0
2005-01-11 02:05:00,1.59971,1.6,1.59971,1.6,97500000.0
2005-01-11 02:06:00,1.60026,1.60039,1.59979,1.60039,75000000.0
2005-01-11 02:07:00,1.60024,1.6003,1.59978,1.59996,200400000.0
2005-01-11 02:08:00,1.59998,1.60009,1.59998,1.60009,46400000.0
2005-01-11 02:09:00,1.60002,1.60008,1.59961,1.59988,160300001.0
2005-01-11 02:10:00,1.5994,1.59964,1.59928,1.59929,132200000.0
2005-01-11 02:11:00,1.59912,1.59939,1.59912,1.59939,28000000.0
2005-01-11 02:12:00,1.59943,1.59955,1.59938,1.59942,51800000.0
2005-01-11 02:13:00,1.59937,1.5995,1.59937,1.59944,41000000.0
2005-01-11 02:14:00,1.59946,1.59946,1.59908,1.59933,199500000.0
2005-01-11 02:15:00,1.59928,1.59931,1.59905,1.59923,213600000.0
2005-01-11 02:16:00,1.59947,1.59954,1.59928,1.59943,49400000.0
2005-01-11 02:17:00,1.5992,1.5996,1.59904,1.59938,239200001.0
2005-01-11 02:18:00,1.59954,1.59984,1.59907,1.59956,31800000.0
2005-01-11 02:19:00,1.59978,1.5999,1.59957,1.59962,41400000.0
2005-01-11 02:20:00,1.59973,1.59992,1.59965,1.59983,64800000.0
2005-01-11 02:21:00,1.59969,1.59969,1.59937,1.59939,61800000.0
2005-01-11 02:22:00,1.59923,1.59948,1.59917,1.59948,27000000.0
2005-01-11 02:23:00,1.59973,1.59998,1.59963,1.59963,40600000.0
2005-01-11 02:24:00,1.59963,1.5999,1.59957,1.59968,24400000.0
2005-01-11 02:25:00,1.59975,1.59981,1.59931,1.59933,94200000.0
2005-01-11 02:26:00,1.59919,1.59999,1.59918,1.59999,74400000.0
2005-01-11 02:27:00,1.60042,1.60076,1.60022,1.60075,40200000.0
2005-01-11 02:28:00,1.60068,1.60106,1.60043,1.60098,50900000.0
2005-01-11 02:29:00,1.60114,1.60131,1.60061,1.60127,56300000.0
2005-01-11 02:30:00,1.60198,1.60198,1.60147,1.60152,40200000.0
2005-01-11 02:31:00,1.60135,1.60155,1.60108,1.60124,46800000.0
2005-01-11 02:32:00,1.60159,1.60159,1.6013,1.60134,33600000.0
2005-01-11 02:33:00,1.60105,1.60151,1.60075,1.60123,217700001.0
2005-01-11 02:34:00,1.60191,1.60191,1.60156,1.60166,51900000.0
2005-01-11 02:35:00,1.60181,1.60232,1.60151,1.6019,71900000.0
2005-01-11 02:36:00,1.60229,1.60293,1.60217,1.6029,25600000.0
2005-01-11 02:37:00,1.6025,1.60256,1.60222,1.60226,80200000.0
2005-01-11 02:38:00,1.60255,1.60266,1.60239,1.60241,49600000.0
2005-01-11 02:39:00,1.60234,1.6024,1.60221,1.60222,36000000.0
2005-01-11 02:40:00,1.60215,1.60242,1.60212,1.60238,44800000.0
2005-01-11 02:41:00,1.60235,1.60246,1.60184,1.60184,25800000.0
2005-01-11 02:42:00,1.60215,1.60215,1.60161,1.60161,32800000.0
2005-01-11 02:43:00,1.60154,1.60164,1.60149,1.60149,45400000.0
2005-01-11 02:44:00,1.60152,1.60201,1.60124,1.60136,30000000.0
2005-01-11 02:45:00,1.60095,1.60194,1.60091,1.60194,52600000.0
2005-01-11 02:46:00,1.60199,1.60199,1.60168,1.60174,168300001.0
2005-01-11 02:47:00,1.60215,1.60234,1.60127,1.60169,197100000.0
2005-01-11 02:48:00,1.60248,1.6025,1.60224,1.60241,91400000.0
2005-01-11 02:49:00,1.60222,1.60261,1.60207,1.60222,62800000.0
2005-01-11 02:50:00,1.60249,1.60288,1.60229,1.60288,117700000.0
2005-01-11 02:51:00,1.60251,1.6026,1.60224,1.6023,70100000.0
2005-01-11 02:52:00,1.60206,1.60206,1.60149,1.60191,18000000.0
2005-01-11 02:53:00,1.60148,1.60185,1.60145,1.60185,42900000.0
2005-01-11 02:54:00,1.60199,1.60211,1.60171,1.60171,62000000.0
2005-01-11 02:55:00,1.60192,1.60212,1.60171,1.60186,57900001.0
2005-01-11 02:56:00,1.60194,1.60207,1.60186,1.60207,77600000.0
2005-01-11 02:57:00,1.60252,1.60252,1.60222,1.60222,42200000.0
2005-01-11 02:58:00,1.6022,1.60241,1.60219,1.60224,76000000.0
2005-01-11 02:59:00,1.60212,1.60267,1.60212,1.60233,75500000.0
2005-01-11 03:00:00,1.60252,1.60252,1.60156,1.60192,111300000.0
2005-01-11 03:01:00,1.602,1.60201,1.60187,1.60188,51100000.0
2005-01-11 03:02:00,1.6023,1.60236,1.60221,1.60227,46600000.0
2005-01-11 03:03:00,1.60225,1.60226,1.60216,1.6022,48600000.0
2005-01-11 03:04:00,1.60213,1.60234,1.60182,1.60188,55300000.0
2005-01-11 03:05:00,1.60195,1.6021,1.60181,1.60185,54200000.0
2005-01-11 03:06:00,1.60184,1.60208,1.60183,1.60208,63400001.0
2005-01-11 03:07:00,1.60212,1.60249,1.60201,1.60231,88200000.0
2005-01-11 03:08:00,1.60226,1.60239,1.6018,1.6018,60200000.0
2005-01-11 03:09:00,1.60209,1.6024,1.60188,1.6024,41000000.0
2005-01-11 03:10:00,1.60199,1.60278,1.60199,1.60278,51400001.0
2005-01-11 03:11:00,1.6025,1.60259,1.60242,1.60242,25500000.0
2005-01-11 03:12:00,1.60259,1.60259,1.60144,1.60144,53100000.0
2005-01-11 03:13:00,1.60114,1.6023,1.60114,1.60229,35600000.0
2005-01-11 03:14:00,1.60238,1.60238,1.60139,1.60217,49100001.0
2005-01-11 03:15:00,1.60173,1.60224,1.60173,1.60184,30800000.0
2005-01-11 03:16:00,1.60205,1.60222,1.60187,1.60219,30400000.0
2005-01-11 03:17:00,1.60219,1.60226,1.60178,1.60226,56100000.0
2005-01-11 03:18:00,1.6022,1.60226,1.60192,1.60219,30600000.0
2005-01-11 03:19:00,1.60219,1.60221,1.60198,1.60216,37800000.0
2005-01-11 03:20:00,1.6016,1.60209,1.6016,1.60209,56900000.0
2005-01-11 03:21:00,1.60178,1.60178,1.60169,1.60174,35200000.0
2005-01-11 03:22:00,1.60184,1.60188,1.60156,1.6016,72000000.0
2005-01-11 03:23:00,1.60178,1.60216,1.60178,1.60215,72800000.0
2005-01-11 03:24:00,1.60239,1.6024,1.60228,1.6023,63200000.0
2005-01-11 03:25:00,1.60268,1.60268,1.60233,1.60239,31600000.0
2005-01-11 03:26:00,1.60217,1.60226,1.60208,1.60217,139600001.0
2005-01-11 03:27:00,1.60218,1.60233,1.60197,1.60226,72400000.0
2005-01-11 03:28:00,1.60241,1.60255,1.60235,1.60251,49400000.0
2005-01-11 03:29:00,1.60253,1.60254,1.60239,1.60254,61600000.0
2005-01-11 03:30:00,1.60256,1.60298,1.60256,1.60298,81700001.0
2005-01-11 03:31:00,1.60308,1.60343,1.60308,1.60329,42100000.0
2005-01-11 03:32:00,1.60307,1.60315,1.60265,1.60287,41700000.0
2005-01-11 03:33:00,1.60261,1.60271,1.60261,1.60269,47200000.0
2005-01-11 03:34:00,1.6021,1.6022,1.6017,1.6019,103100000.0
2005-01-11 03:35:00,1.60258,1.60274,1.60241,1.60265,103100000.0
2005-01-11 03:36:00,1.6028,1.6031,1.60265,1.60299,65900000.0
2005-01-11 03:37:00,1.60275,1.60283,1.60248,1.60283,27200000.0
2005-01-11 03:38:00,1.60288,1.60293,1.60256,1.60277,42200000.0
2005-01-11 03:39:00,1.60254,1.60264,1.60241,1.60247,87300000.0
2005-01-11 03:40:00,1.60243,1.60307,1.60231,1.60293,127400000.0
2005-01-11 03:41:00,1.60294,1.60321,1.60294,1.60321,66600000.0
2005-01-11 03:42:00,1.60329,1.60338,1.60316,1.60321,69000000.0
2005-01-11 03:43:00,1.60336,1.60371,1.60336,1.60371,32600000.0
2005-01-11 03:44:00,1.60287,1.60287,1.60162,1.60255,24200000.0
2005-01-11 03:45:00,1.60281,1.60294,1.60256,1.60294,31800000.0
2005-01-11 03:46:00,1.60243,1.60243,1.60205,1.60236,43900000.0
2005-01-11 03:47:00,1.60232,1.60255,1.60232,1.6024,24000000.0
2005-01-11 03:48:00,1.60275,1.60285,1.60255,1.6027,53100000.0
2005-01-11 03:49:00,1.60272,1.60272,1.60251,1.60252,37600000.0
2005-01-11 03:50:00,1.60277,1.60284,1.60252,1.60255,113100000.0
2005-01-11 03:51:00,1.6028,1.60296,1.60267,1.60267,44000000.0
2005-01-11 03:52:00,1.6028,1.6028,1.60223,1.60245,94300000.0
2005-01-11 03:53:00,1.60255,1.60275,1.60251,1.6026,49600000.0
2005-01-11 03:54:00,1.60267,1.6032,1.60266,1.6028,35400000.0
2005-01-11 03:55:00,1.60301,1.60311,1.60285,1.60311,50400000.0
2005-01-11 03:56:00,1.60289,1.60302,1.60287,1.60287,15000000.0
2005-01-11 03:57:00,1.60226,1.60242,1.60224,1.60239,153700001.0
2005-01-11 03:58:00,1.60229,1.60338,1.60218,1.60218,240200000.0
2005-01-11 03:59:00,1.60304,1.60318,1.60278,1.60314,139000000.0
2005-01-11 04:00:00,1.6031,1.60325,1.60287,1.60287,73000001.0
2005-01-11 04:01:00,1.60293,1.60329,1.60283,1.60318,128900000.0
2005-01-11 04:02:00,1.6031,1.60334,1.6028,1.60281,123100000.0
2005-01-11 04:03:00,1.60302,1.60302,1.60263,1.60282,80000000.0
2005-01-11 04:04:00,1.60279,1.60298,1.60277,1.60298,120400000.0
2005-01-11 04:05:00,1.60276,1.60366,1.60275,1.60366,194400000.0
2005-01-11 04:06:00,1.60337,1.60337,1.60249,1.60294,96300000.0
2005-01-11 04:07:00,1.60276,1.60276,1.60229,1.60246,149400000.0
2005-01-11 04:08:00,1.60275,1.60287,1.60245,1.60245,34000000.0
2005-01-11 04:09:00,1.60269,1.60269,1.60224,1.60242,30600000.0
2005-01-11 04:10:00,1.60262,1.60264,1.60231,1.60264,111600000.0
2005-01-11 04:11:00,1.60264,1.60305,1.60255,1.60288,52400000.0
2005-01-11 04:12:00,1.60276,1.60301,1.60276,1.60301,75600000.0
2005-01-11 04:13:00,1.60297,1.60314,1.6018,1.60197,74200000.0
2005-01-11 04:14:00,1.60204,1.60216,1.602,1.60204,106400000.0
2005-01-11 04:15:00,1.60197,1.60218,1.60181,1.60187,71200000.0
2005-01-11 04:16:00,1.6017,1.6017,1.60123,1.60128,70200000.0
2005-01-11 04:17:00,1.60148,1.60224,1.60136,1.60224,55100000.0
2005-01-11 04:18:00,1.60193,1.60205,1.60184,1.60187,143200000.0
2005-01-11 04:19:00,1.60185,1.60198,1.60182,1.60198,81800001.0
2005-01-11 04:20:00,1.60225,1.60266,1.60225,1.60248,147200000.0
2005-01-11 04:21:00,1.60233,1.60233,1.60162,1.60162,28800000.0
2005-01-11 04:22:00,1.60177,1.60258,1.60177,1.60218,31400000.0
2005-01-11 04:23:00,1.60199,1.602,1.60172,1.60179,28000000.0
2005-01-11 04:24:00,1.60169,1.60198,1.60163,1.6019,195100001.0
2005-01-11 04:25:00,1.60155,1.60243,1.60139,1.60145,186800000.0
2005-01-11 04:26:00,1.60149,1.60159,1.60121,1.60131,114200000.0
2005-01-11 04:27:00,1.60147,1.60159,1.60138,1.60156,83200000.0
2005-01-11 04:28:00,1.60176,1.60187,1.60174,1.60183,31600000.0
2005-01-11 04:29:00,1.60179,1.60211,1.60179,1.6018,90400000.0
2005-01-11 04:30:00,1.60167,1.60212,1.60167,1.60186,76400000.0
2005-01-11 04:31:00,1.60186,1.60205,1.60171,1.60205,41100000.0
2005-01-11 04:32:00,1.60203,1.60228,1.60203,1.60228,19600000.0
2005-01-11 04:33:00,1.60217,1.60217,1.60193,1.60197,32800000.0
2005-01-11 04:34:00,1.60188,1.60188,1.60166,1.60166,37900000.0
2005-01-11 04:35:00,1.60147,1.60204,1.6012,1.6012,51000000.0
2005-01-11 04:36:00,1.60148,1.60222,1.60127,1.60222,174100000.0
2005-01-11 04:37:00,1.60231,1.60258,1.60211,1.60249,133200000.0
2005-01-11 04:38:00,1.60258,1.60258,1.60222,1.60246,44500000.0
2005-01-11 04:39:00,1.60219,1.60242,1.60218,1.60231,64700000.0
2005-01-11 04:40:00,1.60225,1.60235,1.60212,1.60225,30600000.0
2005-01-11 04:41:00,1.60202,1.60234,1.60202,1.60218,65200000.0
2005-01-11 04:42:00,1.60222,1.6025,1.6022,1.6025,82800000.0
2005-01-11 04:43:00,1.60232,1.60232,1.60192,1.60192,76800001.0
2005-01-11 04:44:00,1.60168,1.60215,1.60166,1.60214,40800000.0
2005-01-11 04:45:00,1.60215,1.60272,1.60176,1.60265,44800000.0
2005-01-11 04:46:00,1.60248,1.60248,1.60198,1.60198,53400000.0
2005-01-11 04:47:00,1.60211,1.6027,1.60211,1.60267,121300000.0
2005-01-11 04:48:00,1.60234,1.60278,1.60222,1.60267,56200000.0
2005-01-11 04:49:00,1.60266,1.60278,1.60234,1.60237,85100001.0
2005-01-11 04:50:00,1.60276,1.60278,1.60233,1.60262,41600000.0
2005-01-11 04:51:00,1.6021,1.6021,1.60169,1.60209,33300000.0
2005-01-11 04:52:00,1.6021,1.60249,1.60196,1.60196,45700000.0
2005-01-11 04:53:00,1.60218,1.60226,1.60181,1.60214,27600000.0
2005-01-11 04:54:00,1.60207,1.60257,1.60207,1.60254,45600000.0
2005-01-11 04:55:00,1.60289,1.60299,1.6024,1.60299,41600000.0
2005-01-11 04:56:00,1.60272,1.60293,1.60272,1.60285,31000000.0
2005-01-11 04:57:00,1.60248,1.6029,1.60248,1.60258,43800000.0
2005-01-11 04:58:00,1.60255,1.60295,1.60239,1.60271,30400000.0
2005-01-11 04:59:00,1.60292,1.60312,1.60286,1.60286,99300001.0
2005-01-11 05:00:00,1.6034,1.6034,1.60324,1.60338,35400000.0
2005-01-11 05:01:00,1.60318,1.60318,1.60285,1.60306,27600000.0
2005-01-11 05:02:00,1.60281,1.60295,1.60258,1.60269,39800000.0
2005-01-11 05:03:00,1.60249,1.60276,1.60245,1.60257,234000000.0
2005-01-11 05:04:00,1.60273,1.60284,1.60273,1.60279,206000000.0
2005-01-11 05:05:00,1.60266,1.60278,1.60262,1.60272,183200000.0
2005-01-11 05:06:00,1.60276,1.60278,1.60256,1.60278,148800000.0
2005-01-11 05:07:00,1.6028,1.60312,1.6028,1.6028,286600000.0
2005-01-11 05:08:00,1.60302,1.60303,1.60275,1.6028,264400000.0
2005-01-11 05:09:00,1.60272,1.60302,1.60261,1.60261,238000002.0
2005-01-11 05:10:00,1.60263,1.60281,1.60259,1.60281,184700000.0
2005-01-11 05:11:00,1.60281,1.60289,1.60247,1.60247,127100000.0
2005-01-11 05:12:00,1.60262,1.60268,1.60256,1.60256,149600000.0
2005-01-11 05:13:00,1.60257,1.60293,1.60248,1.60261,147900000.0
2005-01-11 05:14:00,1.60232,1.60237,1.60223,1.60231,231900000.0
2005-01-11 05:15:00,1.60244,1.60258,1.60233,1.60257,18600000.0
2005-01-11 05:16:00,1.60246,1.60255,1.60234,1.60241,186900002.0
2005-01-11 05:17:00,1.60248,1.60269,1.60232,1.60269,168100001.0
2005-01-11 05:18:00,1.60265,1.60279,1.60251,1.60258,237200000.0
2005-01-11 05:19:00,1.6023,1.60276,1.60229,1.6023,291800001.0
2005-01-11 05:20:00,1.6032,1.6035,1.6031,1.6032,330000000.0
2005-01-11 05:21:00,1.6023,1.6027,1.60221,1.60227,330000000.0
2005-01-11 05:22:00,1.60224,1.60237,1.6022,1.60231,263500001.0
2005-01-11 05:23:00,1.60228,1.60248,1.60228,1.60235,148000001.0
2005-01-11 05:24:00,1.6023,1.60233,1.6022,1.60228,182600000.0
2005-01-11 05:25:00,1.60255,1.60295,1.60247,1.60255,230400000.0
2005-01-11 05:26:00,1.6036,1.6038,1.6034,1.6035,190200001.0
2005-01-11 05:27:00,1.60272,1.60292,1.60254,1.60287,190200001.0
2005-01-11 05:28:00,1.6029,1.603,1.60265,1.6029,279800002.0
2005-01-11 05:29:00,1.60283,1.60289,1.60258,1.60264,252800000.0
2005-01-11 05:30:00,1.60256,1.60287,1.6025,1.60254,176100002.0
2005-01-11 05:31:00,1.60258,1.60294,1.60254,1.60263,62400000.0
2005-01-11 05:32:00,1.60274,1.60286,1.60255,1.6028,143200000.0
2005-01-11 05:33:00,1.60288,1.60288,1.60257,1.60268,183400000.0
2005-01-11 05:34:00,1.60241,1.60267,1.60234,1.60242,213000000.0
2005-01-11 05:35:00,1.60264,1.60271,1.60256,1.60266,33500000.0
2005-01-11 05:36:00,1.60241,1.60255,1.60234,1.60235,193200001.0
2005-01-11 05:37:00,1.60234,1.60259,1.60234,1.60238,182400001.0
2005-01-11 05:38:00,1.6025,1.60267,1.60243,1.60249,145200001.0
2005-01-11 05:39:00,1.60246,1.60273,1.60239,1.60244,162200001.0
2005-01-11 05:40:00,1.60227,1.60277,1.60222,1.60277,187900000.0
2005-01-11 05:41:00,1.60257,1.6027,1.60236,1.60265,137700000.0
2005-01-11 05:42:00,1.60284,1.60286,1.60262,1.60266,212600000.0
2005-01-11 05:43:00,1.60261,1.60268,1.60252,1.60257,75000000.0
2005-01-11 05:44:00,1.60254,1.60259,1.6024,1.6024,121500000.0
2005-01-11 05:45:00,1.60272,1.60292,1.60267,1.60272,110800000.0
2005-01-11 05:46:00,1.60276,1.60284,1.60265,1.6027,188900000.0
2005-01-11 05:47:00,1.60269,1.60277,1.60255,1.60262,224100000.0
2005-01-11 05:48:00,1.60243,1.60278,1.60242,1.60254,268700000.0
2005-01-11 05:49:00,1.60257,1.6028,1.60246,1.60246,193800000.0
2005-01-11 05:50:00,1.60243,1.60279,1.6024,1.60266,273000001.0
2005-01-11 05:51:00,1.60274,1.60283,1.60266,1.60267,159400000.0
2005-01-11 05:52:00,1.60278,1.60303,1.60277,1.60293,196800001.0
2005-01-11 05:53:00,1.60319,1.60332,1.60301,1.60309,112700001.0
2005-01-11 05:54:00,1.60326,1.60349,1.60311,1.60327,221600000.0
2005-01-11 05:55:00,1.6032,1.60343,1.60315,1.60332,219500000.0
2005-01-11 05:56:00,1.60339,1.60364,1.6032,1.6032,117400000.0
2005-01-11 05:57:00,1.60324,1.6035,1.60324,1.60326,201500001.0
2005-01-11 05:58:00,1.60321,1.60321,1.603,1.603,156200001.0
2005-01-11 05:59:00,1.6032,1.60349,1.6032,1.60344,70200000.0
2005-01-11 06:00:00,1.6035,1.6035,1.60335,1.60338,155200000.0
2005-01-11 06:01:00,1.60354,1.60373,1.60344,1.60349,173700001.0
2005-01-11 06:02:00,1.60332,1.60332,1.60286,1.603,258600000.0
2005-01-11 06:03:00,1.60331,1.60331,1.60314,1.60326,49700000.0
2005-01-11 06:04:00,1.60323,1.60324,1.60311,1.60314,192900001.0
2005-01-11 06:05:00,1.60311,1.60337,1.60309,1.60311,409800002.0
2005-01-11 06:06:00,1.60324,1.60332,1.60311,1.60322,69200000.0
2005-01-11 06:07:00,1.60328,1.6033,1.60299,1.6033,362700003.0
2005-01-11 06:08:00,1.604,1.6041,1.6033,1.6035,390800002.0
2005-01-11 06:09:00,1.60307,1.60335,1.60273,1.60273,390800002.0
2005-01-11 06:10:00,1.60312,1.60312,1.60278,1.60283,311200001.0
2005-01-11 06:11:00,1.60275,1.60296,1.60274,1.6029,456900003.0
2005-01-11 06:12:00,1.60294,1.60325,1.60294,1.60307,249200000.0
2005-01-11 06:13:00,1.60303,1.60335,1.60295,1.60295,322900001.0
2005-01-11 06:14:00,1.60323,1.60337,1.60307,1.60309,343400001.0
2005-01-11 06:15:00,1.60317,1.60324,1.60307,1.6032,138000000.0
2005-01-11 06:16:00,1.6031,1.6032,1.60301,1.60318,201200001.0
2005-01-11 06:17:00,1.60304,1.60321,1.60298,1.60298,175300000.0
2005-01-11 06:18:00,1.60307,1.60321,1.60299,1.60299,262300000.0
2005-01-11 06:19:00,1.60295,1.60313,1.60295,1.6031,178900000.0
2005-01-11 06:20:00,1.60298,1.60319,1.60274,1.60276,279700000.0
2005-01-11 06:21:00,1.60296,1.60303,1.60279,1.60287,198200000.0
2005-01-11 06:22:00,1.60291,1.60335,1.60291,1.60309,245100002.0
2005-01-11 06:23:00,1.60307,1.60324,1.60303,1.60321,260400000.0
2005-01-11 06:24:00,1.60314,1.60327,1.60299,1.60301,381600005.0
2005-01-11 06:25:00,1.60303,1.60339,1.60303,1.6033,214400001.0
2005-01-11 06:26:00,1.60328,1.6034,1.60319,1.60319,306700001.0
2005-01-11 06:27:00,1.60325,1.60325,1.60279,1.60292,300600001.0
2005-01-11 06:28:00,1.60302,1.60331,1.60302,1.60308,324300001.0
2005-01-11 06:29:00,1.60312,1.60332,1.60312,1.60323,123800001.0
2005-01-11 06:30:00,1.6033,1.6035,1.60319,1.60323,309000000.0
2005-01-11 06:31:00,1.60326,1.60335,1.60312,1.60312,147100000.0
2005-01-11 06:32:00,1.60319,1.60326,1.60315,1.60321,155500000.0
2005-01-11 06:33:00,1.60339,1.60368,1.60338,1.60349,262700000.0
2005-01-11 06:34:00,1.60335,1.60347,1.60301,1.60301,207500000.0
2005-01-11 06:35:00,1.60278,1.6032,1.60278,1.60284,132700000.0
2005-01-11 06:36:00,1.60293,1.60323,1.60293,1.60319,64600000.0
2005-01-11 06:37:00,1.60338,1.60344,1.60331,1.60333,224000001.0
2005-01-11 06:38:00,1.6038,1.6039,1.6036,1.6038,33000000.0
2005-01-11 06:39:00,1.60353,1.6036,1.60328,1.60333,33000000.0
2005-01-11 06:40:00,1.60327,1.60327,1.60281,1.60281,119700001.0
2005-01-11 06:41:00,1.60296,1.60296,1.6026,1.60283,141400001.0
2005-01-11 06:42:00,1.60272,1.60282,1.60256,1.60264,299900000.0
2005-01-11 06:43:00,1.60278,1.60285,1.60271,1.60273,151100001.0
2005-01-11 06:44:00,1.60276,1.60282,1.60266,1.60266,311500000.0
2005-01-11 06:45:00,1.6029,1.60292,1.60278,1.60287,215400000.0
2005-01-11 06:46:00,1.60296,1.60321,1.60294,1.60313,248300000.0
2005-01-11 06:47:00,1.60319,1.60342,1.60317,1.60318,235200000.0
2005-01-11 06:48:00,1.603,1.60326,1.6023,1.60246,27200000.0
2005-01-11 06:49:00,1.60242,1.60269,1.60226,1.60226,261600000.0
2005-01-11 06:50:00,1.60227,1.60246,1.60227,1.60241,40200000.0
2005-01-11 06:51:00,1.60267,1.60267,1.60226,1.60251,50400000.0
2005-01-11 06:52:00,1.6024,1.60261,1.60238,1.60239,206300000.0
2005-01-11 06:53:00,1.60239,1.60263,1.60217,1.6025,235100001.0
2005-01-11 06:54:00,1.60258,1.60319,1.60258,1.60292,424000000.0
2005-01-11 06:55:00,1.60295,1.60295,1.60243,1.60264,359200001.0
2005-01-11 06:56:00,1.60277,1.60285,1.60272,1.60285,32800000.0
2005-01-11 06:57:00,1.60291,1.60291,1.60254,1.60265,76000000.0
2005-01-11 06:58:00,1.6025,1.60254,1.60226,1.60246,234800000.0
2005-01-11 06:59:00,1.60236,1.60277,1.60236,1.60243,322700002.0
2005-01-11 07:00:00,1.60246,1.60246,1.60214,1.60241,128800000.0
2005-01-11 07:01:00,1.60215,1.60242,1.60208,1.60229,301900001.0
2005-01-11 07:02:00,1.60231,1.60269,1.60228,1.60269,363400000.0
2005-01-11 07:03:00,1.60279,1.60282,1.60259,1.60275,154800000.0
2005-01-11 07:04:00,1.60284,1.60309,1.60268,1.60293,324900002.0
2005-01-11 07:05:00,1.60314,1.60332,1.60311,1.60327,109800001.0
2005-01-11 07:06:00,1.6033,1.6033,1.60302,1.60304,198500001.0
2005-01-11 07:07:00,1.60314,1.6032,1.6029,1.60307,202200000.0
2005-01-11 07:08:00,1.60307,1.60334,1.60293,1.60334,255400000.0
2005-01-11 07:09:00,1.60307,1.60312,1.60258,1.60281,181800000.0
2005-01-11 07:10:00,1.6028,1.60304,1.60279,1.60299,473800001.0
2005-01-11 07:11:00,1.6036,1.6037,1.6033,1.6034,294800002.0
2005-01-11 07:12:00,1.60297,1.60323,1.60293,1.60311,294800002.0
2005-01-11 07:13:00,1.60312,1.6032,1.603,1.60304,261800000.0
2005-01-11 07:14:00,1.60295,1.60301,1.60275,1.60301,489700001.0
2005-01-11 07:15:00,1.60311,1.60328,1.60294,1.60316,221900000.0
2005-01-11 07:16:00,1.60321,1.60331,1.60316,1.60328,156600000.0
2005-01-11 07:17:00,1.60309,1.60332,1.60288,1.60295,229900000.0
2005-01-11 07:18:00,1.60294,1.60333,1.60293,1.60333,474900000.0
2005-01-11 07:19:00,1.60345,1.6036,1.60328,1.60342,261400001.0
2005-01-11 07:20:00,1.60353,1.60358,1.60328,1.60346,428300000.0
2005-01-11 07:21:00,1.6034,1.60364,1.60336,1.60337,329700000.0
2005-01-11 07:22:00,1.6037,1.6038,1.6036,1.6037,457400000.0
2005-01-11 07:23:00,1.60373,1.60375,1.60336,1.60342,457400000.0
2005-01-11 07:24:00,1.60331,1.60352,1.60318,1.60318,302100000.0
2005-01-11 07:25:00,1.60324,1.60327,1.60301,1.6032,390100002.0
2005-01-11 07:26:00,1.60319,1.60334,1.60309,1.60322,297700000.0
2005-01-11 07:27:00,1.60321,1.60338,1.60298,1.60338,186200000.0
2005-01-11 07:28:00,1.6034,1.6035,1.6033,1.6034,224100001.0
2005-01-11 07:29:00,1.60322,1.60347,1.60314,1.60317,224100001.0
2005-01-11 07:30:00,1.60346,1.60354,1.6031,1.60321,531100001.0
2005-01-11 07:31:00,1.6031,1.60339,1.60305,1.60339,284200002.0
2005-01-11 07:32:00,1.6035,1.60356,1.60323,1.60332,479200001.0
2005-01-11 07:33:00,1.60328,1.60374,1.60328,1.60342,390000002.0
2005-01-11 07:34:00,1.60344,1.60359,1.60318,1.60318,272000000.0
2005-01-11 07:35:00,1.60253,1.6032,1.60241,1.60313,226800000.0
2005-01-11 07:36:00,1.60311,1.60357,1.60311,1.60357,380700000.0
2005-01-11 07:37:00,1.60353,1.60368,1.60336,1.60352,206500001.0
2005-01-11 07:38:00,1.6035,1.60363,1.60338,1.6034,26000000.0
2005-01-11 07:39:00,1.60348,1.60357,1.60337,1.6035,392300000.0
2005-01-11 07:40:00,1.60351,1.60362,1.60334,1.60356,361900002.0
2005-01-11 07:41:00,1.6031,1.60319,1.60267,1.60294,633600001.0
2005-01-11 07:42:00,1.6029,1.60295,1.60271,1.60277,331100001.0
2005-01-11 07:43:00,1.60286,1.60296,1.60258,1.60258,178500000.0
2005-01-11 07:44:00,1.60266,1.60272,1.60252,1.60268,451200000.0
2005-01-11 07:45:00,1.60279,1.60296,1.60251,1.60251,390900001.0
2005-01-11 07:46:00,1.60245,1.60275,1.60242,1.60254,498000002.0
2005-01-11 07:47:00,1.6029,1.60324,1.60264,1.60276,766300006.0
2005-01-11 07:48:00,1.60354,1.60376,1.60341,1.60345,671200001.0
2005-01-11 07:49:00,1.60305,1.60348,1.60268,1.60346,662600000.0
2005-01-11 07:50:00,1.60334,1.60353,1.60258,1.60338,570900001.0
2005-01-11 07:51:00,1.60365,1.60365,1.60287,1.60361,593200001.0
2005-01-11 07:52:00,1.60333,1.60346,1.60287,1.60346,459900001.0
2005-01-11 07:53:00,1.60339,1.60361,1.60322,1.60346,566200002.0
2005-01-11 07:54:00,1.60343,1.60361,1.60328,1.60339,344600000.0
2005-01-11 07:55:00,1.60337,1.60348,1.60327,1.60338,385300000.0
2005-01-11 07:56:00,1.60312,1.60344,1.60298,1.60313,694300000.0
2005-01-11 07:57:00,1.60336,1.6036,1.60312,1.60344,673700003.0
2005-01-11 07:58:00,1.60349,1.6038,1.60299,1.60306,718100001.0
2005-01-11 07:59:00,1.60315,1.60376,1.60315,1.60343,495700003.0
2005-01-11 08:00:00,1.60317,1.60359,1.60317,1.60346,376500002.0
2005-01-11 08:01:00,1.60356,1.60391,1.60341,1.60349,500700001.0
2005-01-11 08:02:00,1.60344,1.6036,1.60339,1.60358,273200003.0
2005-01-11 08:03:00,1.60357,1.60381,1.60336,1.60348,409900000.0
2005-01-11 08:04:00,1.60348,1.60373,1.60346,1.60351,448200000.0
2005-01-11 08:05:00,1.60338,1.60343,1.60273,1.60273,294500001.0
2005-01-11 08:06:00,1.60294,1.60294,1.60256,1.60293,669100000.0
2005-01-11 08:07:00,1.60286,1.6031,1.60271,1.60294,534400000.0
2005-01-11 08:08:00,1.60305,1.60329,1.60302,1.60313,399600000.0
2005-01-11 08:09:00,1.60302,1.6031,1.60278,1.60283,498900000.0
2005-01-11 08:10:00,1.60285,1.60329,1.60273,1.60329,567100000.0
2005-01-11 08:11:00,1.60338,1.60355,1.60319,1.60319,250800000.0
2005-01-11 08:12:00,1.6031,1.60325,1.60293,1.60312,430200000.0
2005-01-11 08:13:00,1.60313,1.60327,1.60298,1.60317,228400000.0
2005-01-11 08:14:00,1.60303,1.60328,1.60303,1.60323,90400000.0
2005-01-11 08:15:00,1.60321,1.60336,1.60313,1.60328,272100001.0
2005-01-11 08:16:00,1.60324,1.60324,1.60286,1.60286,289300000.0
2005-01-11 08:17:00,1.603,1.60316,1.60297,1.60303,238700000.0
2005-01-11 08:18:00,1.60318,1.60346,1.60318,1.60326,168300000.0
2005-01-11 08:19:00,1.60336,1.60336,1.60299,1.60299,311200000.0
2005-01-11 08:20:00,1.6029,1.603,1.60273,1.60273,380800002.0
2005-01-11 08:21:00,1.60302,1.60329,1.60302,1.60327,505000000.0
2005-01-11 08:22:00,1.60324,1.60337,1.60316,1.60328,302200002.0
2005-01-11 08:23:00,1.60327,1.60346,1.60322,1.60328,236500000.0
2005-01-11 08:24:00,1.60324,1.60335,1.60273,1.60302,468500001.0
2005-01-11 08:25:00,1.60322,1.60325,1.6027,1.6027,595500001.0
2005-01-11 08:26:00,1.60278,1.603,1.60278,1.60287,310400001.0
2005-01-11 08:27:00,1.60291,1.6033,1.60278,1.60296,388600000.0
2005-01-11 08:28:00,1.60312,1.60325,1.60303,1.60313,573400000.0
2005-01-11 08:29:00,1.6031,1.6033,1.60302,1.60306,370000000.0
2005-01-11 08:30:00,1.60312,1.60324,1.60301,1.6031,442100000.0
2005-01-11 08:31:00,1.60305,1.60322,1.60286,1.60305,263900000.0
2005-01-11 08:32:00,1.6031,1.6034,1.60302,1.60302,317100002.0
2005-01-11 08:33:00,1.60319,1.60342,1.60303,1.60342,208000002.0
2005-01-11 08:34:00,1.60319,1.6032,1.60284,1.6029,660300001.0
2005-01-11 08:35:00,1.60295,1.6032,1.6029,1.60293,554500001.0
2005-01-11 08:36:00,1.60329,1.60338,1.60305,1.60333,374500000.0
2005-01-11 08:37:00,1.60302,1.60315,1.60271,1.60291,285500000.0
2005-01-11 08:38:00,1.60276,1.60334,1.60258,1.60314,332300000.0
2005-01-11 08:39:00,1.60323,1.60338,1.60302,1.60308,532600000.0
2005-01-11 08:40:00,1.60337,1.60412,1.60337,1.60393,306600001.0
2005-01-11 08:41:00,1.60381,1.60381,1.60325,1.60346,502500000.0
2005-01-11 08:42:00,1.6029,1.60365,1.60285,1.60311,478200004.0
2005-01-11 08:43:00,1.60364,1.60396,1.60324,1.60353,345000001.0
2005-01-11 08:44:00,1.60355,1.6036,1.60322,1.60332,433000000.0
2005-01-11 08:45:00,1.60354,1.60386,1.60338,1.60345,634100001.0
2005-01-11 08:46:00,1.6034,1.60371,1.60334,1.60359,742500000.0
2005-01-11 08:47:00,1.60362,1.60382,1.60361,1.60363,497300000.0
2005-01-11 08:48:00,1.60343,1.60362,1.60319,1.60348,394300002.0
2005-01-11 08:49:00,1.6036,1.6038,1.60346,1.6037,478600003.0
2005-01-11 08:50:00,1.60363,1.60363,1.60324,1.60329,465800001.0
2005-01-11 08:51:00,1.60314,1.60339,1.60292,1.6031,606400002.0
2005-01-11 08:52:00,1.60338,1.60355,1.60311,1.60322,555700001.0
2005-01-11 08:53:00,1.60328,1.60373,1.60264,1.60351,488300000.0
2005-01-11 08:54:00,1.6034,1.60344,1.6026,1.60313,702100003.0
2005-01-11 08:55:00,1.60313,1.60338,1.60292,1.60313,612600001.0
2005-01-11 08:56:00,1.60301,1.6034,1.60298,1.60317,603700001.0
2005-01-11 08:57:00,1.60345,1.60399,1.60345,1.60365,552000002.0
2005-01-11 08:58:00,1.60374,1.60377,1.60291,1.60328,495400002.0
2005-01-11 08:59:00,1.60331,1.60341,1.60297,1.6033,291400000.0
2005-01-11 09:00:00,1.60341,1.60341,1.60283,1.6032,484800001.0
2005-01-11 09:01:00,1.6032,1.6033,1.60307,1.60312,367400000.0
2005-01-11 09:02:00,1.603,1.60345,1.60279,1.60282,703600002.0
2005-01-11 09:03:00,1.60308,1.60371,1.60294,1.60353,601400004.0
2005-01-11 09:04:00,1.60383,1.60394,1.60332,1.60334,556400000.0
2005-01-11 09:05:00,1.60325,1.6037,1.60135,1.60331,586100000.0
2005-01-11 09:06:00,1.60191,1.60275,1.60191,1.60208,550700001.0
2005-01-11 09:07:00,1.60215,1.60299,1.60203,1.60287,352700001.0
2005-01-11 09:08:00,1.6034,1.6034,1.60234,1.60234,241400001.0
2005-01-11 09:09:00,1.60253,1.60306,1.60253,1.603,294800001.0
2005-01-11 09:10:00,1.60319,1.60337,1.60313,1.60315,360600001.0
2005-01-11 09:11:00,1.60323,1.60359,1.60272,1.60315,604500001.0
2005-01-11 09:12:00,1.60327,1.60368,1.60318,1.60324,481100002.0
2005-01-11 09:13:00,1.6033,1.60366,1.60294,1.60339,537000000.0
2005-01-11 09:14:00,1.6034,1.60382,1.60334,1.60382,293700001.0
2005-01-11 09:15:00,1.60412,1.60422,1.60354,1.60378,406400000.0
2005-01-11 09:16:00,1.60403,1.60412,1.60337,1.60401,498800001.0
2005-01-11 09:17:00,1.60416,1.60426,1.60351,1.60351,596900000.0
2005-01-11 09:18:00,1.60341,1.60381,1.60341,1.60364,195900000.0
2005-01-11 09:19:00,1.60367,1.60429,1.60367,1.60407,506400000.0
2005-01-11 09:20:00,1.60391,1.60409,1.60302,1.60302,268200000.0
2005-01-11 09:21:00,1.60316,1.60347,1.60309,1.6032,367900001.0
2005-01-11 09:22:00,1.60313,1.60323,1.60305,1.60311,336300000.0
2005-01-11 09:23:00,1.60335,1.60347,1.60312,1.60325,397500001.0
2005-01-11 09:24:00,1.6032,1.60348,1.60289,1.60306,362400002.0
2005-01-11 09:25:00,1.60302,1.60306,1.60283,1.60288,419700000.0
2005-01-11 09:26:00,1.60371,1.60381,1.6031,1.60333,573900003.0
2005-01-11 09:27:00,1.60331,1.6035,1.60315,1.60328,325200000.0
2005-01-11 09:28:00,1.60339,1.60376,1.60328,1.60328,521300000.0
2005-01-11 09:29:00,1.60306,1.60343,1.60298,1.60328,436200001.0
2005-01-11 09:30:00,1.60348,1.60383,1.60339,1.60346,770200003.0
2005-01-11 09:31:00,1.60353,1.60387,1.60321,1.60321,398500002.0
2005-01-11 09:32:00,1.60332,1.60371,1.60321,1.60321,391500003.0
2005-01-11 09:33:00,1.60322,1.60332,1.6031,1.6031,270800000.0
2005-01-11 09:34:00,1.60348,1.60387,1.60335,1.60343,387600000.0
2005-01-11 09:35:00,1.60359,1.60419,1.60302,1.60373,316300001.0
2005-01-11 09:36:00,1.60374,1.60382,1.6033,1.6036,357900001.0
2005-01-11 09:37:00,1.60388,1.60388,1.60229,1.60253,460100002.0
2005-01-11 09:38:00,1.60295,1.60324,1.6027,1.60294,367900001.0
2005-01-11 09:39:00,1.60284,1.603,1.60196,1.60196,519500003.0
2005-01-11 09:40:00,1.60199,1.6026,1.60155,1.60221,394900000.0
2005-01-11 09:41:00,1.60225,1.60282,1.60176,1.60207,486300001.0
2005-01-11 09:42:00,1.60232,1.60279,1.60223,1.60228,454700002.0
2005-01-11 09:43:00,1.60232,1.60243,1.60212,1.60233,288600000.0
2005-01-11 09:44:00,1.6023,1.6027,1.60227,1.60227,463900001.0
2005-01-11 09:45:00,1.60277,1.60316,1.60231,1.60291,529200001.0
2005-01-11 09:46:00,1.60332,1.60363,1.60294,1.60306,323700000.0
2005-01-11 09:47:00,1.60341,1.60355,1.6032,1.6033,417400001.0
2005-01-11 09:48:00,1.60315,1.6034,1.60294,1.60325,397900000.0
2005-01-11 09:49:00,1.60303,1.60325,1.6027,1.60306,558000000.0
2005-01-11 09:50:00,1.60291,1.60313,1.60229,1.60249,479900001.0
2005-01-11 09:51:00,1.60266,1.60266,1.60187,1.6023,564400002.0
2005-01-11 09:52:00,1.6025,1.60266,1.60203,1.60214,480100003.0
2005-01-11 09:53:00,1.60258,1.60258,1.60219,1.60243,340700001.0
2005-01-11 09:54:00,1.60244,1.60293,1.60221,1.60271,551200002.0
2005-01-11 09:55:00,1.60268,1.60288,1.60254,1.60267,610100002.0
2005-01-11 09:56:00,1.60262,1.60262,1.60202,1.60213,363500001.0
2005-01-11 09:57:00,1.60236,1.60254,1.6017,1.60215,582800001.0
2005-01-11 09:58:00,1.60253,1.60263,1.60215,1.60236,755300002.0
2005-01-11 09:59:00,1.60269,1.60348,1.60214,1.6025,749100005.0
2005-01-11 10:00:00,1.60258,1.6028,1.60246,1.60276,217200000.0
2005-01-11 10:01:00,1.60303,1.60303,1.60215,1.60252,620000000.0
2005-01-11 10:02:00,1.60277,1.60277,1.60195,1.60251,638900002.0
2005-01-11 10:03:00,1.60244,1.60248,1.6019,1.60248,452900003.0
2005-01-11 10:04:00,1.60216,1.6025,1.60206,1.60223,399300000.0
2005-01-11 10:05:00,1.60222,1.60248,1.60221,1.60241,445400002.0
2005-01-11 10:06:00,1.60233,1.60282,1.60233,1.60262,535600002.0
2005-01-11 10:07:00,1.60252,1.60299,1.6024,1.60282,547500003.0
2005-01-11 10:08:00,1.6027,1.60272,1.60236,1.60246,415300000.0
2005-01-11 10:09:00,1.60294,1.60294,1.60239,1.60263,503600000.0
2005-01-11 10:10:00,1.60249,1.603,1.60249,1.60259,385600001.0
2005-01-11 10:11:00,1.60292,1.60314,1.60281,1.60292,413700001.0
2005-01-11 10:12:00,1.60326,1.60338,1.60286,1.60327,501000002.0
2005-01-11 10:13:00,1.60318,1.60323,1.60266,1.60274,474000001.0
2005-01-11 10:14:00,1.60322,1.60344,1.6027,1.60274,497600001.0
2005-01-11 10:15:00,1.60317,1.60337,1.60264,1.60337,446800002.0
2005-01-11 10:16:00,1.60346,1.60354,1.60304,1.60333,394300000.0
2005-01-11 10:17:00,1.60362,1.60363,1.60255,1.60349,397200001.0
2005-01-11 10:18:00,1.60353,1.60369,1.60298,1.60332,418200000.0
2005-01-11 10:19:00,1.6033,1.60345,1.60318,1.6032,329100000.0
2005-01-11 10:20:00,1.60309,1.60313,1.60293,1.603,559800002.0
2005-01-11 10:21:00,1.60308,1.60324,1.60294,1.60301,357400000.0
2005-01-11 10:22:00,1.60296,1.6034,1.60296,1.60339,331700000.0
2005-01-11 10:23:00,1.60361,1.60398,1.60355,1.60372,453600002.0
2005-01-11 10:24:00,1.60353,1.60374,1.60264,1.60346,402800000.0
2005-01-11 10:25:00,1.60395,1.60416,1.60321,1.60347,413200001.0
2005-01-11 10:26:00,1.60388,1.60427,1.60354,1.60385,493700000.0
2005-01-11 10:27:00,1.60384,1.60408,1.60332,1.6034,412200000.0
2005-01-11 10:28:00,1.60354,1.60374,1.60339,1.60371,620000001.0
2005-01-11 10:29:00,1.60398,1.60398,1.6033,1.6033,528500001.0
2005-01-11 10:30:00,1.60346,1.6036,1.60302,1.60309,679200002.0
2005-01-11 10:31:00,1.60307,1.60338,1.60289,1.6031,516100001.0
2005-01-11 10:32:00,1.60284,1.60327,1.60282,1.60296,491000001.0
2005-01-11 10:33:00,1.60296,1.60322,1.60283,1.6029,523500000.0
2005-01-11 10:34:00,1.60302,1.60302,1.60262,1.60297,364400001.0
2005-01-11 10:35:00,1.60298,1.6032,1.60288,1.60289,480500000.0
2005-01-11 10:36:00,1.60293,1.60351,1.60293,1.60328,481100000.0
2005-01-11 10:37:00,1.60366,1.60366,1.60319,1.60343,507800002.0
2005-01-11 10:38:00,1.6035,1.60359,1.60324,1.60324,412100001.0
2005-01-11 10:39:00,1.6033,1.60352,1.60322,1.60352,384800000.0
2005-01-11 10:40:00,1.60342,1.60362,1.60328,1.60354,326600001.0
2005-01-11 10:41:00,1.60358,1.60368,1.60326,1.60327,690200003.0
2005-01-11 10:42:00,1.6033,1.6033,1.60307,1.60322,389100001.0
2005-01-11 10:43:00,1.60312,1.6035,1.60311,1.60318,436700002.0
2005-01-11 10:44:00,1.60341,1.6035,1.60305,1.60318,536700001.0
2005-01-11 10:45:00,1.60358,1.6036,1.60323,1.60356,482800001.0
2005-01-11 10:46:00,1.60364,1.60373,1.60342,1.60361,318200000.0
2005-01-11 10:47:00,1.60349,1.60349,1.60299,1.60299,395300002.0
2005-01-11 10:48:00,1.60279,1.60313,1.60279,1.60298,522100001.0
2005-01-11 10:49:00,1.60325,1.60361,1.60325,1.60345,347100001.0
2005-01-11 10:50:00,1.60342,1.60378,1.60322,1.60325,523700002.0
2005-01-11 10:51:00,1.60309,1.6034,1.60303,1.60334,482400003.0
2005-01-11 10:52:00,1.60356,1.6036,1.6033,1.60336,281900000.0
2005-01-11 10:53:00,1.60343,1.60355,1.60329,1.60353,359500001.0
2005-01-11 10:54:00,1.60357,1.60359,1.60314,1.60334,416900002.0
2005-01-11 10:55:00,1.60363,1.60383,1.60338,1.60359,511100004.0
2005-01-11 10:56:00,1.60369,1.60369,1.60329,1.60348,540700001.0
2005-01-11 10:57:00,1.60359,1.60359,1.60311,1.60332,364500001.0
2005-01-11 10:58:00,1.60329,1.60335,1.60304,1.60315,427400000.0
2005-01-11 10:59:00,1.60296,1.60325,1.60272,1.60288,888200001.0
2005-01-11 11:00:00,1.60302,1.60339,1.60302,1.60328,477900003.0
2005-01-11 11:01:00,1.60331,1.60366,1.60324,1.60332,636000004.0
2005-01-11 11:02:00,1.60326,1.60345,1.60294,1.60308,576900002.0
2005-01-11 11:03:00,1.60305,1.60327,1.6028,1.60295,230200000.0
2005-01-11 11:04:00,1.60292,1.60331,1.60284,1.6032,658400007.0
2005-01-11 11:05:00,1.60359,1.60387,1.60248,1.60324,509400002.0
2005-01-11 11:06:00,1.6034,1.6034,1.60296,1.60297,695700001.0
2005-01-11 11:07:00,1.60299,1.60307,1.60279,1.60288,289100000.0
2005-01-11 11:08:00,1.60323,1.60435,1.60301,1.60384,372200001.0
2005-01-11 11:09:00,1.60432,1.60454,1.60307,1.60307,386900001.0
2005-01-11 11:10:00,1.60341,1.60459,1.60341,1.60361,480500000.0
2005-01-11 11:11:00,1.6035,1.60423,1.6035,1.60358,494200001.0
2005-01-11 11:12:00,1.60384,1.60486,1.60355,1.60405,551100000.0
2005-01-11 11:13:00,1.60393,1.60415,1.60353,1.60353,460800004.0
2005-01-11 11:14:00,1.6033,1.60332,1.60282,1.60282,453500000.0
2005-01-11 11:15:00,1.60289,1.60341,1.60261,1.60323,515800001.0
2005-01-11 11:16:00,1.6035,1.6035,1.60281,1.60281,458800001.0
2005-01-11 11:17:00,1.60279,1.60293,1.60259,1.60282,456300001.0
2005-01-11 11:18:00,1.60303,1.60347,1.60266,1.6028,411300000.0
2005-01-11 11:19:00,1.6031,1.60354,1.60307,1.60354,339000001.0
2005-01-11 11:20:00,1.60364,1.60364,1.60289,1.60289,569600000.0
2005-01-11 11:21:00,1.60306,1.60327,1.60289,1.60305,550500001.0
2005-01-11 11:22:00,1.60277,1.6034,1.60266,1.6034,568200002.0
2005-01-11 11:23:00,1.60354,1.60363,1.60253,1.60253,439500000.0
2005-01-11 11:24:00,1.60248,1.60283,1.60242,1.60245,393500000.0
2005-01-11 11:25:00,1.60291,1.60291,1.60241,1.60259,400700000.0
2005-01-11 11:26:00,1.60235,1.6027,1.60234,1.60254,590900001.0
2005-01-11 11:27:00,1.6024,1.60265,1.60207,1.60221,515100001.0
2005-01-11 11:28:00,1.60236,1.60244,1.60211,1.6024,391500000.0
2005-01-11 11:29:00,1.6025,1.6027,1.6022,1.60244,450400000.0
2005-01-11 11:30:00,1.60273,1.60273,1.6022,1.6022,456900000.0
2005-01-11 11:31:00,1.60266,1.60309,1.60238,1.60292,639500003.0
2005-01-11 11:32:00,1.6028,1.6028,1.60188,1.60201,443300001.0
2005-01-11 11:33:00,1.60269,1.60316,1.60219,1.60279,503000002.0
2005-01-11 11:34:00,1.60271,1.60273,1.60231,1.60252,701600002.0
2005-01-11 11:35:00,1.60278,1.60293,1.60243,1.60283,525300003.0
2005-01-11 11:36:00,1.60265,1.60342,1.60265,1.60326,511900001.0
2005-01-11 11:37:00,1.60345,1.60351,1.60316,1.60327,471200001.0
2005-01-11 11:38:00,1.60351,1.60367,1.60289,1.6033,554600003.0
2005-01-11 11:39:00,1.60368,1.60368,1.60246,1.60246,608900003.0
2005-01-11 11:40:00,1.60273,1.6033,1.60232,1.60274,756500001.0
2005-01-11 11:41:00,1.60275,1.60308,1.60225,1.60276,728700000.0
2005-01-11 11:42:00,1.6031,1.60315,1.60269,1.60284,505600000.0
2005-01-11 11:43:00,1.60291,1.60318,1.60265,1.6028,497000000.0
2005-01-11 11:44:00,1.6029,1.60339,1.60288,1.60301,669200003.0
2005-01-11 11:45:00,1.60321,1.60356,1.60319,1.60332,557600003.0
2005-01-11 11:46:00,1.60316,1.60333,1.60297,1.60309,508100000.0
2005-01-11 11:47:00,1.60315,1.6035,1.60306,1.60318,460000002.0
2005-01-11 11:48:00,1.60312,1.60327,1.60302,1.60312,605200000.0
2005-01-11 11:49:00,1.60314,1.60334,1.60305,1.60322,416000001.0
2005-01-11 11:50:00,1.60349,1.60349,1.60302,1.60302,319500000.0
2005-01-11 11:51:00,1.60297,1.60309,1.60283,1.60283,158800001.0
2005-01-11 11:52:00,1.60295,1.60321,1.60275,1.6028,313400001.0
2005-01-11 11:53:00,1.60268,1.60304,1.60268,1.60299,227500002.0
2005-01-11 11:54:00,1.60287,1.60347,1.60282,1.60294,364600002.0
2005-01-11 11:55:00,1.60307,1.60352,1.60307,1.60342,434100001.0
2005-01-11 11:56:00,1.60359,1.60391,1.60346,1.60378,463000002.0
2005-01-11 11:57:00,1.60339,1.60339,1.60292,1.60327,534800001.0
2005-01-11 11:58:00,1.60345,1.60373,1.60333,1.60333,412500001.0
2005-01-11 11:59:00,1.60335,1.60383,1.60311,1.60311,449300000.0
2005-01-11 12:00:00,1.60325,1.60492,1.60325,1.60466,516300000.0
2005-01-11 12:01:00,1.60453,1.6046,1.60421,1.60439,422400000.0
2005-01-11 12:02:00,1.6045,1.60456,1.60425,1.60456,372400002.0
2005-01-11 12:03:00,1.60476,1.60476,1.60402,1.60402,397000000.0
2005-01-11 12:04:00,1.60436,1.60446,1.60363,1.60425,357700000.0
2005-01-11 12:05:00,1.60456,1.60456,1.6041,1.6041,377200001.0
2005-01-11 12:06:00,1.60407,1.60471,1.60407,1.60421,389500000.0
2005-01-11 12:07:00,1.6045,1.60484,1.6045,1.60451,330100001.0
2005-01-11 12:08:00,1.60453,1.60465,1.60428,1.60442,511500001.0
2005-01-11 12:09:00,1.60511,1.60512,1.60444,1.6048,420900001.0
2005-01-11 12:10:00,1.60485,1.60509,1.6044,1.60482,411000001.0
2005-01-11 12:11:00,1.6049,1.60509,1.60458,1.60458,203700000.0
2005-01-11 12:12:00,1.60471,1.60505,1.60471,1.6048,235400000.0
2005-01-11 12:13:00,1.60491,1.60491,1.60413,1.60413,513600000.0
2005-01-11 12:14:00,1.60464,1.60464,1.60399,1.60428,662200001.0
2005-01-11 12:15:00,1.60415,1.60479,1.60415,1.60436,316800001.0
2005-01-11 12:16:00,1.60447,1.60471,1.60434,1.60454,386700000.0
2005-01-11 12:17:00,1.6045,1.60496,1.60427,1.60438,218600000.0
2005-01-11 12:18:00,1.60427,1.60473,1.60389,1.60389,306700001.0
2005-01-11 12:19:00,1.60426,1.60426,1.60351,1.60357,445200002.0
2005-01-11 12:20:00,1.60347,1.60356,1.60312,1.60317,454300000.0
2005-01-11 12:21:00,1.60306,1.60331,1.60271,1.60287,421500000.0
2005-01-11 12:22:00,1.60301,1.60301,1.60231,1.60282,327000000.0
2005-01-11 12:23:00,1.60279,1.60355,1.60269,1.60301,382900000.0
2005-01-11 12:24:00,1.6033,1.60345,1.60236,1.60236,550400000.0
2005-01-11 12:25:00,1.60282,1.60282,1.60133,1.60145,391400000.0
2005-01-11 12:26:00,1.60146,1.60151,1.60008,1.60008,462400001.0
2005-01-11 12:27:00,1.59997,1.59997,1.5988,1.59929,476900002.0
2005-01-11 12:28:00,1.59967,1.60005,1.59933,1.59995,555400003.0
2005-01-11 12:29:00,1.60016,1.6007,1.6,1.60043,703700002.0
2005-01-11 12:30:00,1.60066,1.60076,1.60009,1.60047,640300004.0
2005-01-11 12:31:00,1.6008,1.6008,1.59994,1.60032,666600001.0
2005-01-11 12:32:00,1.60035,1.60061,1.60013,1.60034,634300001.0
2005-01-11 12:33:00,1.60085,1.60092,1.60054,1.60061,51400000.0
2005-01-11 12:34:00,1.60063,1.60087,1.60041,1.60062,613900000.0
2005-01-11 12:35:00,1.60091,1.60125,1.60066,1.60094,599600001.0
2005-01-11 12:36:00,1.601,1.60127,1.601,1.60102,418700001.0
2005-01-11 12:37:00,1.60091,1.60102,1.60071,1.60074,483700000.0
2005-01-11 12:38:00,1.60088,1.60105,1.60077,1.60094,724800002.0
2005-01-11 12:39:00,1.60084,1.60106,1.60067,1.60081,409300000.0
2005-01-11 12:40:00,1.60107,1.60113,1.60078,1.60093,533500003.0
2005-01-11 12:41:00,1.60052,1.60075,1.60052,1.60054,266000000.0
2005-01-11 12:42:00,1.60043,1.60096,1.60043,1.60066,351400000.0
2005-01-11 12:43:00,1.60058,1.60072,1.60046,1.60049,524400002.0
2005-01-11 12:44:00,1.60045,1.60094,1.6004,1.60046,378500000.0
2005-01-11 12:45:00,1.60066,1.60112,1.6005,1.60089,498600000.0
2005-01-11 12:46:00,1.60079,1.60101,1.60012,1.60071,391100000.0
2005-01-11 12:47:00,1.60084,1.60097,1.60045,1.60097,381400000.0
2005-01-11 12:48:00,1.60083,1.60115,1.6008,1.601,463400001.0
2005-01-11 12:49:00,1.60109,1.60124,1.60077,1.60087,497600000.0
2005-01-11 12:50:00,1.60102,1.60108,1.60072,1.60074,513700003.0
2005-01-11 12:51:00,1.60104,1.6013,1.60083,1.60083,378200000.0
2005-01-11 12:52:00,1.60097,1.60107,1.60068,1.60102,321300001.0
2005-01-11 12:53:00,1.60099,1.60111,1.60089,1.60094,299500001.0
2005-01-11 12:54:00,1.60097,1.6011,1.60061,1.60093,426200000.0
2005-01-11 12:55:00,1.60107,1.60107,1.60048,1.60062,443300000.0
2005-01-11 12:56:00,1.60061,1.60064,1.60029,1.60041,417700001.0
2005-01-11 12:57:00,1.60093,1.60103,1.60036,1.60046,518900000.0
2005-01-11 12:58:00,1.60039,1.60049,1.60021,1.60021,307400001.0
2005-01-11 12:59:00,1.60037,1.60054,1.60014,1.60044,682400001.0
2005-01-11 13:00:00,1.60048,1.60056,1.60017,1.60017,213900000.0
2005-01-11 13:01:00,1.60054,1.60059,1.60031,1.60034,364100002.0
2005-01-11 13:02:00,1.60026,1.60083,1.60001,1.60018,375700001.0
2005-01-11 13:03:00,1.60036,1.60063,1.60021,1.60039,416100000.0
2005-01-11 13:04:00,1.60055,1.60055,1.60027,1.60029,267200001.0
2005-01-11 13:05:00,1.60031,1.60042,1.6002,1.60041,169800000.0
2005-01-11 13:06:00,1.60053,1.60069,1.6004,1.60045,356800002.0
2005-01-11 13:07:00,1.60045,1.60056,1.60016,1.60041,281400001.0
2005-01-11 13:08:00,1.60065,1.60066,1.60036,1.60043,182400001.0
2005-01-11 13:09:00,1.60047,1.60139,1.60047,1.60093,305300001.0
2005-01-11 13:10:00,1.60155,1.60171,1.6012,1.60155,123600001.0
2005-01-11 13:11:00,1.60184,1.60197,1.60153,1.60155,418700001.0
2005-01-11 13:12:00,1.6018,1.60202,1.6017,1.60193,350400001.0
2005-01-11 13:13:00,1.60204,1.60216,1.60139,1.60139,329900001.0
2005-01-11 13:14:00,1.60147,1.60187,1.60139,1.60139,382700001.0
2005-01-11 13:15:00,1.60165,1.60165,1.60117,1.60161,393400000.0
2005-01-11 13:16:00,1.60167,1.60172,1.60126,1.60172,116500000.0
2005-01-11 13:17:00,1.60152,1.60152,1.60088,1.60137,126300001.0
2005-01-11 13:18:00,1.60125,1.60151,1.60111,1.60112,370400002.0
2005-01-11 13:19:00,1.6009,1.60137,1.60086,1.60119,273100000.0
2005-01-11 13:20:00,1.60097,1.60114,1.6008,1.60102,208600000.0
2005-01-11 13:21:00,1.60105,1.60147,1.60098,1.6013,178400000.0
2005-01-11 13:22:00,1.60146,1.60155,1.60137,1.60145,247300001.0
2005-01-11 13:23:00,1.60124,1.60134,1.60119,1.60129,273600000.0
2005-01-11 13:24:00,1.60136,1.60142,1.60134,1.60141,246200000.0
2005-01-11 13:25:00,1.60147,1.60186,1.60147,1.60186,163200000.0
2005-01-11 13:26:00,1.6019,1.6019,1.60111,1.60111,195800000.0
2005-01-11 13:27:00,1.60127,1.60165,1.601,1.601,397100003.0
2005-01-11 13:28:00,1.60106,1.60112,1.60059,1.60059,458600001.0
2005-01-11 13:29:00,1.60034,1.60045,1.60005,1.60044,588300000.0
2005-01-11 13:30:00,1.60071,1.60071,1.60026,1.60026,503900001.0
2005-01-11 13:31:00,1.6002,1.60038,1.60005,1.60023,505100000.0
2005-01-11 13:32:00,1.60033,1.6008,1.60016,1.60044,207200000.0
2005-01-11 13:33:00,1.6004,1.60071,1.60026,1.60051,369800001.0
2005-01-11 13:34:00,1.60045,1.60088,1.60035,1.60055,293400000.0
2005-01-11 13:35:00,1.601,1.6011,1.60071,1.60073,378200001.0
2005-01-11 13:36:00,1.60068,1.60068,1.59974,1.59974,458800001.0
2005-01-11 13:37:00,1.59978,1.60033,1.59978,1.59993,451600002.0
2005-01-11 13:38:00,1.60037,1.6006,1.60017,1.60023,414100000.0
2005-01-11 13:39:00,1.60039,1.6005,1.60022,1.60022,260200001.0
2005-01-11 13:40:00,1.59999,1.60026,1.59965,1.6,443500000.0
2005-01-11 13:41:00,1.60015,1.60015,1.59971,1.59971,277300000.0
2005-01-11 13:42:00,1.59995,1.60052,1.59995,1.6,210100000.0
2005-01-11 13:43:00,1.60005,1.60005,1.59974,1.59991,105400000.0
2005-01-11 13:44:00,1.59993,1.60001,1.59975,1.59996,284100000.0
2005-01-11 13:45:00,1.59985,1.60011,1.59964,1.59968,466200000.0
2005-01-11 13:46:00,1.59962,1.60004,1.59946,1.59971,445300000.0
2005-01-11 13:47:00,1.59991,1.60026,1.59986,1.59988,407900000.0
2005-01-11 13:48:00,1.59994,1.59994,1.59957,1.59957,246700002.0
2005-01-11 13:49:00,1.59975,1.60007,1.59962,1.5997,206200000.0
2005-01-11 13:50:00,1.59962,1.59991,1.59962,1.59972,295800001.0
2005-01-11 13:51:00,1.59976,1.59976,1.59951,1.59954,286200001.0
2005-01-11 13:52:00,1.59934,1.59965,1.59926,1.59947,413600000.0
2005-01-11 13:53:00,1.59917,1.59974,1.59906,1.59906,464300002.0
2005-01-11 13:54:00,1.5992,1.5994,1.59888,1.59888,424800001.0
2005-01-11 13:55:00,1.59865,1.59876,1.59843,1.5985,323800000.0
2005-01-11 13:56:00,1.5993,1.59934,1.59887,1.59932,375800000.0
2005-01-11 13:57:00,1.59906,1.59947,1.59904,1.5991,374900002.0
2005-01-11 13:58:00,1.59937,1.59952,1.59923,1.59934,211700000.0
2005-01-11 13:59:00,1.59916,1.59959,1.59913,1.59959,422400001.0
2005-01-11 14:00:00,1.59953,1.59978,1.59926,1.59978,296200002.0
2005-01-11 14:01:00,1.59964,1.59975,1.59921,1.59923,377800000.0
2005-01-11 14:02:00,1.59961,1.59986,1.59923,1.59967,319500000.0
2005-01-11 14:03:00,1.5996,1.59995,1.59912,1.59957,445400001.0
2005-01-11 14:04:00,1.60017,1.60084,1.5998,1.5998,394300000.0
2005-01-11 14:05:00,1.59997,1.60009,1.59979,1.59991,293200000.0
2005-01-11 14:06:00,1.59995,1.60004,1.59956,1.59956,335500001.0
2005-01-11 14:07:00,1.59985,1.59985,1.59921,1.5994,354200002.0
2005-01-11 14:08:00,1.59963,1.59992,1.5994,1.59957,371700000.0
2005-01-11 14:09:00,1.59966,1.6,1.5994,1.59956,145400000.0
2005-01-11 14:10:00,1.59979,1.59987,1.59959,1.59968,227300001.0
2005-01-11 14:11:00,1.59947,1.59966,1.59938,1.59961,113200000.0
2005-01-11 14:12:00,1.60011,1.60083,1.59977,1.60063,217000000.0
2005-01-11 14:13:00,1.60078,1.60111,1.60078,1.60092,186900000.0
2005-01-11 14:14:00,1.60107,1.60147,1.60081,1.60106,186400000.0
2005-01-11 14:15:00,1.60177,1.60177,1.60135,1.60144,413400001.0
2005-01-11 14:16:00,1.60135,1.6016,1.60135,1.60157,141200000.0
2005-01-11 14:17:00,1.60153,1.60153,1.601,1.6011,645600000.0
2005-01-11 14:18:00,1.60127,1.60146,1.60107,1.60107,358400001.0
2005-01-11 14:19:00,1.60124,1.60156,1.60111,1.60111,423400001.0
2005-01-11 14:20:00,1.60124,1.60146,1.60119,1.60146,208200000.0
2005-01-11 14:21:00,1.6015,1.60175,1.6014,1.6014,354500001.0
2005-01-11 14:22:00,1.60143,1.60143,1.60025,1.60112,597500001.0
2005-01-11 14:23:00,1.60135,1.60135,1.60083,1.6009,177400001.0
2005-01-11 14:24:00,1.60097,1.60141,1.60065,1.60081,464300000.0
2005-01-11 14:25:00,1.60105,1.6012,1.59945,1.60107,544000001.0
2005-01-11 14:26:00,1.60127,1.60159,1.60127,1.60138,639200001.0
2005-01-11 14:27:00,1.60171,1.60174,1.60136,1.60155,451000002.0
2005-01-11 14:28:00,1.60156,1.60163,1.60108,1.60125,59500000.0
2005-01-11 14:29:00,1.60185,1.60185,1.60143,1.60163,34400000.0
2005-01-11 14:30:00,1.60177,1.60183,1.60122,1.60173,41400000.0
2005-01-11 14:31:00,1.60131,1.60171,1.60131,1.60139,48300000.0
2005-01-11 14:32:00,1.60138,1.60138,1.60104,1.60125,26000000.0
2005-01-11 14:33:00,1.60117,1.60117,1.60089,1.60089,36900000.0
2005-01-11 14:34:00,1.60115,1.6014,1.60097,1.6014,80900000.0
2005-01-11 14:35:00,1.60167,1.60167,1.60126,1.60127,26800000.0
2005-01-11 14:36:00,1.60133,1.60155,1.60097,1.60097,44200001.0
2005-01-11 14:37:00,1.60152,1.60159,1.60138,1.6015,33000000.0
2005-01-11 14:38:00,1.60127,1.60134,1.60096,1.60134,50200001.0
2005-01-11 14:39:00,1.60121,1.6016,1.60106,1.6015,20200000.0
2005-01-11 14:40:00,1.60161,1.60173,1.60121,1.60124,43700000.0
2005-01-11 14:41:00,1.60129,1.60191,1.60126,1.60191,44600000.0
2005-01-11 14:42:00,1.60163,1.60185,1.60108,1.60108,34800000.0
2005-01-11 14:43:00,1.60159,1.60174,1.60137,1.60137,39200000.0
2005-01-11 14:44:00,1.60135,1.60155,1.60129,1.60149,62200000.0
2005-01-11 14:45:00,1.60153,1.60157,1.6011,1.60146,33400000.0
2005-01-11 14:46:00,1.60175,1.60185,1.60153,1.60175,21800000.0
2005-01-11 14:47:00,1.60159,1.60165,1.60137,1.60165,34400001.0
2005-01-11 14:48:00,1.60169,1.60181,1.60162,1.60177,29000000.0
2005-01-11 14:49:00,1.60145,1.60169,1.60121,1.60121,45600000.0
2005-01-11 14:50:00,1.60122,1.60137,1.60072,1.6011,32200000.0
2005-01-11 14:51:00,1.601,1.60105,1.60078,1.60083,30600000.0
2005-01-11 14:52:00,1.60091,1.60113,1.60078,1.60092,55800002.0
2005-01-11 14:53:00,1.60089,1.60089,1.59999,1.59999,32200000.0
2005-01-11 14:54:00,1.60042,1.60096,1.6003,1.6003,38000000.0
2005-01-11 14:55:00,1.60037,1.60113,1.60037,1.60088,47000001.0
2005-01-11 14:56:00,1.60118,1.60129,1.60093,1.60102,23000000.0
2005-01-11 14:57:00,1.60092,1.60102,1.60029,1.60074,42000000.0
2005-01-11 14:58:00,1.59995,1.6003,1.59769,1.6003,46800000.0
2005-01-11 14:59:00,1.60081,1.6009,1.6003,1.60032,51100001.0
2005-01-11 15:00:00,1.60059,1.60089,1.60027,1.60027,47200000.0
2005-01-11 15:01:00,1.60102,1.60102,1.60041,1.60046,34600000.0
2005-01-11 15:02:00,1.60052,1.60064,1.60001,1.60001,45200001.0
2005-01-11 15:03:00,1.59986,1.59986,1.59903,1.59926,51600000.0
2005-01-11 15:04:00,1.59981,1.5999,1.5992,1.59955,25000000.0
2005-01-11 15:05:00,1.59957,1.59978,1.59947,1.5997,47700000.0
2005-01-11 15:06:00,1.59977,1.59977,1.59935,1.59942,35200000.0
2005-01-11 15:07:00,1.5997,1.5997,1.59907,1.59907,35000000.0
2005-01-11 15:08:00,1.59912,1.59951,1.59879,1.59951,41400000.0
2005-01-11 15:09:00,1.59997,1.60019,1.5993,1.59955,33600000.0
2005-01-11 15:10:00,1.59974,1.60002,1.59959,1.59973,55100000.0
2005-01-11 15:11:00,1.59979,1.59997,1.59965,1.59979,28000000.0
2005-01-11 15:12:00,1.59963,1.59986,1.59928,1.59928,35400000.0
2005-01-11 15:13:00,1.59949,1.59967,1.59918,1.59964,37600000.0
2005-01-11 15:14:00,1.5992,1.59945,1.59873,1.59873,45000000.0
2005-01-11 15:15:00,1.59901,1.59907,1.59857,1.59905,35200000.0
2005-01-11 15:16:00,1.59875,1.59888,1.59854,1.59879,31000000.0
2005-01-11 15:17:00,1.59882,1.59937,1.59868,1.59927,43600000.0
2005-01-11 15:18:00,1.59895,1.5992,1.59848,1.59873,22600000.0
2005-01-11 15:19:00,1.5995,1.5995,1.59875,1.59875,24900000.0
2005-01-11 15:20:00,1.59932,1.59947,1.59875,1.59875,22600000.0
2005-01-11 15:21:00,1.59891,1.59915,1.59864,1.59915,28900000.0
2005-01-11 15:22:00,1.59892,1.59936,1.59891,1.59922,38600000.0
2005-01-11 15:23:00,1.59919,1.5995,1.59894,1.5994,37200001.0
2005-01-11 15:24:00,1.59955,1.59963,1.59925,1.59954,38600000.0
2005-01-11 15:25:00,1.59957,1.59973,1.59927,1.59927,30800000.0
2005-01-11 15:26:00,1.59996,1.60021,1.59972,1.5999,31400000.0
2005-01-11 15:27:00,1.59985,1.60022,1.59972,1.60022,37500000.0
2005-01-11 15:28:00,1.6003,1.60042,1.59877,1.59947,30700000.0
2005-01-11 15:29:00,1.59989,1.60001,1.59966,1.59966,44900000.0
2005-01-11 15:30:00,1.59983,1.59986,1.59942,1.59981,32600000.0
2005-01-11 15:31:00,1.59957,1.60069,1.59953,1.60066,28200000.0
2005-01-11 15:32:00,1.59967,1.59981,1.59919,1.59931,35600000.0
2005-01-11 15:33:00,1.59941,1.59955,1.59901,1.59955,49400000.0
2005-01-11 15:34:00,1.5993,1.5993,1.59876,1.59891,25300000.0
2005-01-11 15:35:00,1.59958,1.59996,1.59956,1.59956,29600000.0
2005-01-11 15:36:00,1.59983,1.60006,1.59964,1.59966,45200000.0
2005-01-11 15:37:00,1.59983,1.59983,1.59945,1.59954,39800000.0
2005-01-11 15:38:00,1.59939,1.59978,1.59939,1.59978,31800000.0
2005-01-11 15:39:00,1.59973,1.59985,1.59934,1.59934,44300000.0
2005-01-11 15:40:00,1.59977,1.59977,1.59929,1.59929,21000000.0
2005-01-11 15:41:00,1.59958,1.59969,1.59927,1.59958,31200000.0
2005-01-11 15:42:00,1.59967,1.59995,1.59944,1.59973,31600000.0
2005-01-11 15:43:00,1.59987,1.60051,1.59973,1.60015,48600000.0
2005-01-11 15:44:00,1.60025,1.60026,1.59991,1.60023,27600000.0
2005-01-11 15:45:00,1.60008,1.60025,1.59993,1.60007,55900000.0
2005-01-11 15:46:00,1.60025,1.60034,1.59976,1.59976,49200001.0
2005-01-11 15:47:00,1.59958,1.59974,1.59943,1.59973,61200000.0
2005-01-11 15:48:00,1.59987,1.60001,1.59973,1.59984,48800000.0
2005-01-11 15:49:00,1.60007,1.60053,1.60007,1.60024,45000000.0
2005-01-11 15:50:00,1.60018,1.60041,1.60004,1.60004,45000000.0
2005-01-11 15:51:00,1.60005,1.60015,1.59955,1.59955,34000000.0
2005-01-11 15:52:00,1.59949,1.59967,1.5993,1.59941,58400000.0
2005-01-11 15:53:00,1.59966,1.59966,1.59898,1.59905,32400000.0
2005-01-11 15:54:00,1.59931,1.59931,1.599,1.59901,42000000.0
2005-01-11 15:55:00,1.59938,1.59941,1.59898,1.59918,45400000.0
2005-01-11 15:56:00,1.59914,1.59931,1.59891,1.5992,29400000.0
2005-01-11 15:57:00,1.59909,1.59925,1.59873,1.59873,24800000.0
2005-01-11 15:58:00,1.59911,1.59913,1.59889,1.59905,42000000.0
2005-01-11 15:59:00,1.599,1.599,1.5985,1.5985,23400000.0
2005-01-11 16:00:00,1.59905,1.59905,1.59865,1.59865,53900000.0
2005-01-11 16:01:00,1.59878,1.59913,1.59873,1.59883,54000000.0
2005-01-11 16:02:00,1.59811,1.59811,1.59645,1.59645,33600000.0
2005-01-11 16:03:00,1.59903,1.59911,1.59654,1.59855,31000000.0
2005-01-11 16:04:00,1.59864,1.5992,1.59845,1.59906,28000000.0
2005-01-11 16:05:00,1.59929,1.59955,1.59909,1.59924,31100000.0
2005-01-11 16:06:00,1.59911,1.59952,1.59911,1.5993,41000000.0
2005-01-11 16:07:00,1.59955,1.59973,1.59936,1.59962,38600000.0
2005-01-11 16:08:00,1.59994,1.59994,1.59942,1.59963,25800000.0
2005-01-11 16:09:00,1.59967,1.59967,1.59916,1.59936,50900000.0
2005-01-11 16:10:00,1.59967,1.59977,1.59922,1.59941,24600000.0
2005-01-11 16:11:00,1.59951,1.59978,1.59918,1.59918,27800000.0
2005-01-11 16:12:00,1.59939,1.59947,1.5991,1.59917,32100000.0
2005-01-11 16:13:00,1.59928,1.5993,1.59903,1.59919,32600000.0
2005-01-11 16:14:00,1.59901,1.59929,1.59886,1.59898,59900000.0
2005-01-11 16:15:00,1.59894,1.59904,1.59843,1.59843,31400000.0
2005-01-11 16:16:00,1.5986,1.59866,1.59832,1.59832,32600000.0
2005-01-11 16:17:00,1.59847,1.59856,1.59819,1.59829,27800000.0
2005-01-11 16:18:00,1.59852,1.59863,1.59835,1.59847,24800000.0
2005-01-11 16:19:00,1.59861,1.59889,1.59837,1.59876,35400000.0
2005-01-11 16:20:00,1.59913,1.59929,1.59877,1.59907,40200000.0
2005-01-11 16:21:00,1.5992,1.59943,1.59892,1.59916,39400000.0
2005-01-11 16:22:00,1.59965,1.59976,1.59941,1.59947,38800000.0
2005-01-11 16:23:00,1.5995,1.5996,1.59923,1.5994,47500001.0
2005-01-11 16:24:00,1.59969,1.59979,1.59926,1.59931,27900000.0
2005-01-11 16:25:00,1.59977,1.59977,1.59903,1.59926,42200000.0
2005-01-11 16:26:00,1.59968,1.59968,1.59922,1.5994,30000000.0
2005-01-11 16:27:00,1.59993,1.6002,1.59982,1.59982,39200000.0
2005-01-11 16:28:00,1.60002,1.60012,1.59964,1.59964,50300000.0
2005-01-11 16:29:00,1.59992,1.60041,1.59992,1.60018,33500000.0
2005-01-11 16:30:00,1.60022,1.60047,1.59999,1.60023,41600000.0
2005-01-11 16:31:00,1.60046,1.60057,1.60006,1.60006,52400000.0
2005-01-11 16:32:00,1.60038,1.60055,1.5999,1.60016,48800000.0
2005-01-11 16:33:00,1.60035,1.60035,1.60006,1.60027,32600000.0
2005-01-11 16:34:00,1.6004,1.60043,1.59997,1.6001,63600000.0
2005-01-11 16:35:00,1.60029,1.60046,1.6001,1.60024,30200000.0
2005-01-11 16:36:00,1.60027,1.6006,1.60012,1.6004,36400000.0
2005-01-11 16:37:00,1.60076,1.60096,1.60049,1.60049,42400000.0
2005-01-11 16:38:00,1.6005,1.60081,1.6005,1.60057,44800000.0
2005-01-11 16:39:00,1.60075,1.60075,1.60049,1.60049,37100000.0
2005-01-11 16:40:00,1.60027,1.60048,1.60001,1.60001,31400000.0
2005-01-11 16:41:00,1.59966,1.60037,1.59966,1.60023,43200000.0
2005-01-11 16:42:00,1.60018,1.6004,1.6001,1.60021,28500000.0
2005-01-11 16:43:00,1.59904,1.60022,1.59752,1.60022,46300000.0
2005-01-11 16:44:00,1.60056,1.60056,1.60012,1.60026,61400000.0
2005-01-11 16:45:00,1.60017,1.60045,1.60017,1.60021,33000000.0
2005-01-11 16:46:00,1.60055,1.60055,1.59971,1.60002,35600000.0
2005-01-11 16:47:00,1.60006,1.60038,1.59997,1.60001,36400000.0
2005-01-11 16:48:00,1.60009,1.60029,1.5998,1.60012,47600000.0
2005-01-11 16:49:00,1.60002,1.60036,1.6,1.60023,53500000.0
2005-01-11 16:50:00,1.60018,1.60018,1.6,1.6,42000000.0
2005-01-11 16:51:00,1.60006,1.60007,1.59981,1.59997,32600001.0
2005-01-11 16:52:00,1.59998,1.59998,1.59952,1.59952,37400000.0
2005-01-11 16:53:00,1.5997,1.5997,1.59916,1.59916,40600000.0
2005-01-11 16:54:00,1.59943,1.59952,1.5976,1.59782,47200000.0
2005-01-11 16:55:00,1.59818,1.59818,1.59774,1.59794,38000000.0
2005-01-11 16:56:00,1.59809,1.59816,1.59723,1.5973,47800001.0
2005-01-11 16:57:00,1.59756,1.59834,1.59756,1.59832,42000000.0
2005-01-11 16:58:00,1.59813,1.59814,1.59778,1.59778,52000001.0
2005-01-11 16:59:00,1.59808,1.59821,1.59771,1.59802,26400000.0
2005-01-11 17:00:00,1.59751,1.59785,1.59751,1.59752,52200001.0
2005-01-11 17:01:00,1.59723,1.59761,1.59704,1.59737,37600000.0
2005-01-11 17:02:00,1.59725,1.5974,1.59721,1.59727,42000000.0
2005-01-11 17:03:00,1.59794,1.59817,1.59765,1.59814,31800000.0
2005-01-11 17:04:00,1.59817,1.59834,1.59795,1.59815,25400000.0
2005-01-11 17:05:00,1.59818,1.59841,1.59779,1.5982,37800000.0
2005-01-11 17:06:00,1.59846,1.59903,1.5983,1.59897,43500000.0
2005-01-11 17:07:00,1.59921,1.59924,1.59797,1.59797,32600000.0
2005-01-11 17:08:00,1.59833,1.59863,1.59797,1.59832,38300000.0
2005-01-11 17:09:00,1.59858,1.59865,1.59826,1.59838,53500000.0
2005-01-11 17:10:00,1.59837,1.59862,1.59829,1.5985,33900000.0
2005-01-11 17:11:00,1.5985,1.59873,1.5984,1.59873,30800000.0
2005-01-11 17:12:00,1.59865,1.59881,1.59865,1.59865,33500000.0
2005-01-11 17:13:00,1.59844,1.59857,1.59832,1.5985,49800000.0
2005-01-11 17:14:00,1.59831,1.59875,1.59831,1.59841,42000000.0
2005-01-11 17:15:00,1.59865,1.59865,1.59817,1.59817,28000000.0
2005-01-11 17:16:00,1.59839,1.59853,1.59834,1.59834,30200000.0
2005-01-11 17:17:00,1.59866,1.59879,1.59826,1.59869,39700000.0
2005-01-11 17:18:00,1.59884,1.59891,1.59861,1.59869,44800000.0
2005-01-11 17:19:00,1.5984,1.59869,1.59833,1.59869,29300000.0
2005-01-11 17:20:00,1.59911,1.59913,1.59858,1.59879,32600000.0
2005-01-11 17:21:00,1.59924,1.59924,1.59876,1.5989,38800000.0
2005-01-11 17:22:00,1.59896,1.5991,1.59885,1.599,33800000.0
2005-01-11 17:23:00,1.59884,1.59934,1.59884,1.59916,22200000.0
2005-01-11 17:24:00,1.59954,1.59969,1.59904,1.59926,24600000.0
2005-01-11 17:25:00,1.59913,1.59949,1.59903,1.59915,49600000.0
2005-01-11 17:26:00,1.59907,1.59927,1.5989,1.59895,45000000.0
2005-01-11 17:27:00,1.59909,1.5992,1.59895,1.59895,36400000.0
2005-01-11 17:28:00,1.59922,1.59923,1.59905,1.59914,37200000.0
2005-01-11 17:29:00,1.59921,1.59921,1.59791,1.59791,54800000.0
2005-01-11 17:30:00,1.59816,1.59847,1.59795,1.59804,68500000.0
2005-01-11 17:31:00,1.59815,1.59909,1.59815,1.59893,31100000.0
2005-01-11 17:32:00,1.59905,1.59953,1.59905,1.59936,36300000.0
2005-01-11 17:33:00,1.59937,1.5994,1.59911,1.59911,38600000.0
2005-01-11 17:34:00,1.59919,1.59919,1.59846,1.59864,40400000.0
2005-01-11 17:35:00,1.59894,1.59895,1.59869,1.59882,23800000.0
2005-01-11 17:36:00,1.59902,1.59902,1.59875,1.59881,55400001.0
2005-01-11 17:37:00,1.59883,1.59891,1.59831,1.59891,28100000.0
2005-01-11 17:38:00,1.59873,1.59941,1.59873,1.59931,56100000.0
2005-01-11 17:39:00,1.59968,1.59998,1.59968,1.59984,50600002.0
2005-01-11 17:40:00,1.59977,1.60004,1.59977,1.59998,44600000.0
2005-01-11 17:41:00,1.60014,1.60014,1.59986,1.59993,39700000.0
2005-01-11 17:42:00,1.59974,1.59998,1.59947,1.59977,31300000.0
2005-01-11 17:43:00,1.60001,1.60011,1.59977,1.59991,44300000.0
2005-01-11 17:44:00,1.59972,1.59984,1.59969,1.59979,37600000.0
2005-01-11 17:45:00,1.5997,1.59981,1.59961,1.59981,32800000.0
2005-01-11 17:46:00,1.59997,1.59999,1.59965,1.59986,39000000.0
2005-01-11 17:47:00,1.59989,1.59994,1.59893,1.59893,43400000.0
2005-01-11 17:48:00,1.59909,1.59916,1.59866,1.59916,70200001.0
2005-01-11 17:49:00,1.59937,1.59937,1.59895,1.59925,27200000.0
2005-01-11 17:50:00,1.5993,1.59933,1.59911,1.59922,21400000.0
2005-01-11 17:51:00,1.59937,1.59954,1.59857,1.59857,29600000.0
2005-01-11 17:52:00,1.59847,1.59857,1.59827,1.59852,45700000.0
2005-01-11 17:53:00,1.59854,1.59878,1.59849,1.59868,17400000.0
2005-01-11 17:54:00,1.59842,1.59869,1.59795,1.59827,44200000.0
2005-01-11 17:55:00,1.59831,1.59903,1.59824,1.59901,33000000.0
2005-01-11 17:56:00,1.59896,1.59896,1.59851,1.59858,26800000.0
2005-01-11 17:57:00,1.59858,1.59898,1.59858,1.59874,39600000.0
2005-01-11 17:58:00,1.599,1.59903,1.59837,1.59894,49200001.0
2005-01-11 17:59:00,1.59892,1.59896,1.5979,1.5979,37200000.0
2005-01-11 18:00:00,1.59755,1.59826,1.59731,1.59826,34600000.0
2005-01-11 18:01:00,1.5985,1.59895,1.59809,1.59859,41900000.0
2005-01-11 18:02:00,1.59877,1.59883,1.59863,1.59883,60600001.0
2005-01-11 18:03:00,1.59866,1.59914,1.59862,1.59873,48300000.0
2005-01-11 18:04:00,1.59895,1.59959,1.59884,1.59909,44400000.0
2005-01-11 18:05:00,1.59996,1.59996,1.59897,1.59897,40400000.0
2005-01-11 18:06:00,1.5994,1.59959,1.59893,1.59904,47400000.0
2005-01-11 18:07:00,1.59904,1.59924,1.59904,1.59906,34000000.0
2005-01-11 18:08:00,1.5987,1.59912,1.5987,1.59883,38400000.0
2005-01-11 18:09:00,1.59889,1.59912,1.59889,1.59893,41300000.0
2005-01-11 18:10:00,1.59897,1.59912,1.59871,1.59881,32600000.0
2005-01-11 18:11:00,1.59903,1.59916,1.59884,1.59914,41000000.0
2005-01-11 18:12:00,1.59891,1.59895,1.59858,1.59858,29400000.0
2005-01-11 18:13:00,1.5983,1.59866,1.59822,1.59859,36800000.0
2005-01-11 18:14:00,1.59794,1.59854,1.59794,1.59847,24600000.0
2005-01-11 18:15:00,1.59863,1.59875,1.59863,1.59871,33800000.0
2005-01-11 18:16:00,1.59865,1.59865,1.59841,1.59841,41600000.0
2005-01-11 18:17:00,1.59839,1.5985,1.59825,1.5985,47800000.0
2005-01-11 18:18:00,1.59854,1.59878,1.5985,1.59851,30200000.0
2005-01-11 18:19:00,1.59874,1.59888,1.59867,1.59883,44200000.0
2005-01-11 18:20:00,1.59873,1.59878,1.59843,1.59843,28200000.0
2005-01-11 18:21:00,1.5983,1.59868,1.59813,1.59848,34800000.0
2005-01-11 18:22:00,1.59859,1.59859,1.59835,1.59836,40400000.0
2005-01-11 18:23:00,1.5984,1.59864,1.5984,1.59845,34000000.0
2005-01-11 18:24:00,1.59846,1.59854,1.5983,1.5983,40400000.0
2005-01-11 18:25:00,1.59862,1.5988,1.59839,1.59839,35000000.0
2005-01-11 18:26:00,1.59851,1.59859,1.59843,1.59851,39400000.0
2005-01-11 18:27:00,1.59843,1.59882,1.59824,1.59876,52200000.0
2005-01-11 18:28:00,1.59881,1.5992,1.59878,1.59882,44500000.0
2005-01-11 18:29:00,1.59888,1.59903,1.59868,1.59901,37200000.0
2005-01-11 18:30:00,1.599,1.59905,1.59879,1.59887,41400000.0
2005-01-11 18:31:00,1.59891,1.599,1.59859,1.59877,16600000.0
2005-01-11 18:32:00,1.59901,1.59908,1.59857,1.5987,31400000.0
2005-01-11 18:33:00,1.59875,1.59875,1.59831,1.59831,40600000.0
2005-01-11 18:34:00,1.59854,1.59854,1.59758,1.59762,36400000.0
2005-01-11 18:35:00,1.5978,1.5978,1.59723,1.5978,46900000.0
2005-01-11 18:36:00,1.59793,1.59824,1.59755,1.59755,56100000.0
2005-01-11 18:37:00,1.59777,1.59792,1.59766,1.59792,34200000.0
2005-01-11 18:38:00,1.59801,1.59802,1.59741,1.59781,35000000.0
2005-01-11 18:39:00,1.59769,1.59801,1.59769,1.598,30700000.0
2005-01-11 18:40:00,1.59806,1.59832,1.59799,1.59805,19400000.0
2005-01-11 18:41:00,1.59813,1.59829,1.59798,1.59816,38600000.0
2005-01-11 18:42:00,1.59811,1.59826,1.59792,1.59826,37600000.0
2005-01-11 18:43:00,1.59832,1.59851,1.59819,1.59825,46300000.0
2005-01-11 18:44:00,1.59834,1.59834,1.59805,1.59805,24600000.0
2005-01-11 18:45:00,1.59847,1.59863,1.59696,1.59696,38500000.0
2005-01-11 18:46:00,1.59706,1.59706,1.59686,1.59687,35900000.0
2005-01-11 18:47:00,1.59712,1.59733,1.59692,1.59732,21200000.0
2005-01-11 18:48:00,1.59735,1.59811,1.59732,1.59784,43300000.0
2005-01-11 18:49:00,1.59805,1.59806,1.59789,1.59802,25000000.0
2005-01-11 18:50:00,1.59822,1.59893,1.59804,1.5987,34900000.0
2005-01-11 18:51:00,1.59849,1.59874,1.59814,1.59817,38400000.0
2005-01-11 18:52:00,1.59842,1.59858,1.59819,1.59851,47000000.0
2005-01-11 18:53:00,1.59858,1.59858,1.59803,1.59805,33400000.0
2005-01-11 18:54:00,1.59836,1.59839,1.59766,1.59778,42200001.0
2005-01-11 18:55:00,1.59769,1.5979,1.59696,1.59703,25800000.0
2005-01-11 18:56:00,1.59728,1.5977,1.59728,1.59743,32000000.0
2005-01-11 18:57:00,1.59803,1.59815,1.59741,1.59762,17200000.0
2005-01-11 18:58:00,1.59816,1.59832,1.59745,1.59791,40000000.0
2005-01-11 18:59:00,1.59848,1.59852,1.59787,1.5981,34000000.0
2005-01-11 19:00:00,1.59848,1.59863,1.59778,1.59838,25800000.0
2005-01-11 19:01:00,1.59846,1.59851,1.59766,1.59766,31400000.0
2005-01-11 19:02:00,1.5976,1.59764,1.59725,1.59744,34700000.0
2005-01-11 19:03:00,1.59714,1.59842,1.59714,1.59807,48400000.0
2005-01-11 19:04:00,1.59838,1.5984,1.59687,1.59728,50700000.0
2005-01-11 19:05:00,1.59812,1.59812,1.59764,1.59774,20600000.0
2005-01-11 19:06:00,1.59818,1.59818,1.59783,1.59808,24000000.0
2005-01-11 19:07:00,1.59827,1.59852,1.59772,1.5983,52400001.0
2005-01-11 19:08:00,1.59866,1.59931,1.59866,1.59931,36200000.0
2005-01-11 19:09:00,1.59996,1.59996,1.5986,1.5986,32700000.0
2005-01-11 19:10:00,1.5987,1.59874,1.59813,1.59813,44600000.0
2005-01-11 19:11:00,1.59872,1.59892,1.59848,1.59886,37200000.0
2005-01-11 19:12:00,1.59842,1.59883,1.59842,1.59883,22400000.0
2005-01-11 19:13:00,1.59891,1.59925,1.59861,1.59871,56400000.0
2005-01-11 19:14:00,1.59875,1.59967,1.59875,1.59967,38300000.0
2005-01-11 19:15:00,1.59965,1.59965,1.59893,1.5993,37700000.0
2005-01-11 19:16:00,1.59904,1.59964,1.59904,1.59926,26000000.0
2005-01-11 19:17:00,1.59916,1.59923,1.59846,1.59854,44800000.0
2005-01-11 19:18:00,1.59862,1.59901,1.59852,1.59879,31300000.0
2005-01-11 19:19:00,1.59906,1.59923,1.59872,1.5988,52500000.0
2005-01-11 19:20:00,1.59884,1.599,1.59844,1.599,35000000.0
2005-01-11 19:21:00,1.59886,1.59912,1.5983,1.5983,35400000.0
2005-01-11 19:22:00,1.59835,1.5985,1.59802,1.59841,28000000.0
2005-01-11 19:23:00,1.59814,1.59814,1.59773,1.59809,57000000.0
2005-01-11 19:24:00,1.59831,1.59831,1.59777,1.59802,37000000.0
2005-01-11 19:25:00,1.59824,1.59824,1.5978,1.59801,40600000.0
2005-01-11 19:26:00,1.59794,1.59884,1.59794,1.59868,28000000.0
2005-01-11 19:27:00,1.5986,1.5986,1.59782,1.59815,29200000.0
2005-01-11 19:28:00,1.59789,1.59789,1.59711,1.59723,38300000.0
2005-01-11 19:29:00,1.59735,1.59768,1.59711,1.59763,36300000.0
2005-01-11 19:30:00,1.59771,1.59805,1.59759,1.59763,43300000.0
2005-01-11 19:31:00,1.59763,1.59763,1.5973,1.59757,51800000.0
2005-01-11 19:32:00,1.59729,1.59736,1.59703,1.59736,30800000.0
2005-01-11 19:33:00,1.59689,1.59689,1.59575,1.59654,53000000.0
2005-01-11 19:34:00,1.59675,1.59675,1.59572,1.59572,30500000.0
2005-01-11 19:35:00,1.59667,1.59699,1.5964,1.59669,26400000.0
2005-01-11 19:36:00,1.59634,1.59634,1.59536,1.59582,25200000.0
2005-01-11 19:37:00,1.59634,1.59634,1.59578,1.59578,29000000.0
2005-01-11 19:38:00,1.59576,1.59646,1.59576,1.59615,41000000.0
2005-01-11 19:39:00,1.59652,1.59652,1.5951,1.59612,39800000.0
2005-01-11 19:40:00,1.59637,1.59648,1.59538,1.59592,45800000.0
2005-01-11 19:41:00,1.59603,1.59603,1.59518,1.59529,37100000.0
2005-01-11 19:42:00,1.59507,1.59543,1.595,1.59543,33200000.0
2005-01-11 19:43:00,1.59562,1.5958,1.59505,1.59578,35700000.0
2005-01-11 19:44:00,1.59562,1.59605,1.59555,1.5956,43600000.0
2005-01-11 19:45:00,1.59539,1.59563,1.59539,1.59546,42400000.0
2005-01-11 19:46:00,1.59554,1.59576,1.59535,1.59535,40600000.0
2005-01-11 19:47:00,1.59559,1.59559,1.59502,1.59533,30400000.0
2005-01-11 19:48:00,1.59533,1.59551,1.59525,1.59545,37600000.0
2005-01-11 19:49:00,1.59539,1.59589,1.59539,1.59589,34000000.0
2005-01-11 19:50:00,1.59629,1.59635,1.59602,1.59635,47600001.0
2005-01-11 19:51:00,1.59619,1.59627,1.59611,1.59627,44200000.0
2005-01-11 19:52:00,1.59622,1.59635,1.5955,1.59562,20400000.0
2005-01-11 19:53:00,1.59628,1.5963,1.59565,1.59617,50400000.0
2005-01-11 19:54:00,1.59642,1.59667,1.59622,1.59635,28000000.0
2005-01-11 19:55:00,1.59644,1.597,1.59644,1.597,23200000.0
2005-01-11 19:56:00,1.5968,1.59681,1.59627,1.59641,23000000.0
2005-01-11 19:57:00,1.59644,1.59646,1.5962,1.59641,35000000.0
2005-01-11 19:58:00,1.59641,1.59647,1.59629,1.59638,29400000.0
2005-01-11 19:59:00,1.59665,1.59673,1.59659,1.59664,30600000.0
2005-01-11 20:00:00,1.59655,1.59655,1.59552,1.59552,40600000.0
2005-01-11 20:01:00,1.59581,1.59698,1.59581,1.59669,45400000.0
2005-01-11 20:02:00,1.59645,1.59661,1.59623,1.59623,48400000.0
2005-01-11 20:03:00,1.59657,1.59666,1.5961,1.59666,24400000.0
2005-01-11 20:04:00,1.59673,1.59673,1.59592,1.596,61400000.0
2005-01-11 20:05:00,1.59606,1.59643,1.59553,1.59614,49000001.0
2005-01-11 20:06:00,1.59619,1.59631,1.59583,1.59584,37400000.0
2005-01-11 20:07:00,1.59606,1.59622,1.5956,1.59622,44400001.0
2005-01-11 20:08:00,1.59649,1.59657,1.59599,1.59651,42200000.0
2005-01-11 20:09:00,1.5968,1.59686,1.59663,1.59668,30800000.0
2005-01-11 20:10:00,1.59644,1.59697,1.59644,1.59689,63400001.0
2005-01-11 20:11:00,1.59662,1.59662,1.59634,1.59639,27000000.0
2005-01-11 20:12:00,1.59644,1.59656,1.59616,1.59636,46300000.0
2005-01-11 20:13:00,1.59633,1.59748,1.59628,1.59702,33000000.0
2005-01-11 20:14:00,1.59723,1.59741,1.59652,1.59731,37500000.0
2005-01-11 20:15:00,1.59744,1.59762,1.59726,1.59762,31800000.0
2005-01-11 20:16:00,1.5978,1.59804,1.59737,1.59737,50400000.0
2005-01-11 20:17:00,1.59765,1.59779,1.59703,1.59732,37800000.0
2005-01-11 20:18:00,1.59756,1.59756,1.59694,1.59711,30400000.0
2005-01-11 20:19:00,1.5974,1.59744,1.59719,1.59742,46800000.0
2005-01-11 20:20:00,1.59758,1.59758,1.59709,1.5974,36000000.0
2005-01-11 20:21:00,1.59713,1.59724,1.59694,1.59703,41600001.0
2005-01-11 20:22:00,1.59699,1.59699,1.59682,1.59683,96500000.0
2005-01-11 20:23:00,1.59682,1.59719,1.59682,1.59719,39600000.0
2005-01-11 20:24:00,1.5973,1.5973,1.59678,1.59678,34100000.0
2005-01-11 20:25:00,1.59711,1.59711,1.59669,1.59669,40000000.0
2005-01-11 20:26:00,1.59694,1.59698,1.59651,1.59685,38300000.0
2005-01-11 20:27:00,1.59714,1.59719,1.59668,1.59668,39200000.0
2005-01-11 20:28:00,1.59708,1.59727,1.59686,1.59727,33000000.0
2005-01-11 20:29:00,1.59695,1.59753,1.59662,1.59748,37400000.0
2005-01-11 20:30:00,1.59765,1.59765,1.59731,1.59735,30000000.0
2005-01-11 20:31:00,1.59731,1.59749,1.59697,1.59749,25200000.0
2005-01-11 20:32:00,1.59734,1.59742,1.59699,1.59728,40000000.0
2005-01-11 20:33:00,1.59756,1.59779,1.59734,1.59779,52100000.0
2005-01-11 20:34:00,1.59734,1.59744,1.59719,1.59744,36000000.0
2005-01-11 20:35:00,1.59726,1.59743,1.5972,1.59724,37200000.0
2005-01-11 20:36:00,1.59732,1.59753,1.59712,1.59712,62400000.0
2005-01-11 20:37:00,1.59736,1.59768,1.59723,1.59743,42000000.0
2005-01-11 20:38:00,1.5978,1.5978,1.59693,1.59703,28000000.0
2005-01-11 20:39:00,1.59708,1.59743,1.59668,1.59668,51800000.0
2005-01-11 20:40:00,1.5971,1.59739,1.59682,1.59687,45800000.0
2005-01-11 20:41:00,1.59731,1.59743,1.597,1.59724,44600000.0
2005-01-11 20:42:00,1.59759,1.59767,1.59709,1.5972,46200000.0
2005-01-11 20:43:00,1.59691,1.59735,1.59671,1.59723,31900000.0
2005-01-11 20:44:00,1.59737,1.59745,1.59709,1.59714,39800000.0
2005-01-11 20:45:00,1.59709,1.59745,1.59707,1.59716,31800000.0
2005-01-11 20:46:00,1.59754,1.59798,1.59733,1.59771,41000000.0
2005-01-11 20:47:00,1.59852,1.59852,1.59756,1.59787,35000000.0
2005-01-11 20:48:00,1.5978,1.59794,1.59778,1.5978,55800000.0
2005-01-11 20:49:00,1.59739,1.5975,1.59726,1.59729,30400000.0
2005-01-11 20:50:00,1.59744,1.59775,1.59744,1.59775,30400000.0
2005-01-11 20:51:00,1.59762,1.59778,1.59762,1.59772,28600000.0
2005-01-11 20:52:00,1.59756,1.5977,1.59728,1.59728,35400000.0
2005-01-11 20:53:00,1.59705,1.59755,1.59705,1.59734,51800000.0
2005-01-11 20:54:00,1.59699,1.5977,1.59699,1.59732,55400000.0
2005-01-11 20:55:00,1.59764,1.59775,1.59743,1.59766,60800002.0
2005-01-11 20:56:00,1.59766,1.59806,1.59766,1.59806,39000000.0
2005-01-11 20:57:00,1.59785,1.59793,1.59762,1.59762,26300000.0
2005-01-11 20:58:00,1.59794,1.59806,1.59744,1.59753,41000000.0
2005-01-11 20:59:00,1.59756,1.59776,1.59742,1.59742,47400000.0
2005-01-11 21:00:00,1.59759,1.59767,1.59715,1.59748,25400000.0
2005-01-11 21:01:00,1.59774,1.59831,1.59742,1.59742,27800000.0
2005-01-11 21:02:00,1.59774,1.598,1.59736,1.59797,42400000.0
2005-01-11 21:03:00,1.5978,1.5978,1.59749,1.59759,21000000.0
2005-01-11 21:04:00,1.59804,1.59807,1.59781,1.59793,30500000.0
2005-01-11 21:05:00,1.59785,1.59816,1.59784,1.59784,30200000.0
2005-01-11 21:06:00,1.59782,1.59796,1.59755,1.59796,36400000.0
2005-01-11 21:07:00,1.59786,1.59786,1.59751,1.59778,22400000.0
2005-01-11 21:08:00,1.5978,1.59796,1.59764,1.59764,35400000.0
2005-01-11 21:09:00,1.59779,1.59785,1.59762,1.59782,35000000.0
2005-01-11 21:10:00,1.5978,1.5978,1.59666,1.59666,44000001.0
2005-01-11 21:11:00,1.59658,1.59813,1.59658,1.59793,35600000.0
2005-01-11 21:12:00,1.59756,1.59781,1.59574,1.59781,35800000.0
2005-01-11 21:13:00,1.59805,1.59824,1.59805,1.5981,57000000.0
2005-01-11 21:14:00,1.59813,1.59813,1.59741,1.59741,40600000.0
2005-01-11 21:15:00,1.59766,1.59804,1.59766,1.59804,39000000.0
2005-01-11 21:16:00,1.59769,1.59819,1.59769,1.59819,28600000.0
2005-01-11 21:17:00,1.59817,1.59817,1.59765,1.59765,59800001.0
2005-01-11 21:18:00,1.59822,1.59822,1.59743,1.59788,39800000.0
2005-01-11 21:19:00,1.59802,1.59802,1.59782,1.59787,31500000.0
2005-01-11 21:20:00,1.59789,1.59808,1.59779,1.5979,55800000.0
2005-01-11 21:21:00,1.59787,1.59809,1.59783,1.59783,33000000.0
2005-01-11 21:22:00,1.59758,1.59801,1.59758,1.59787,41300000.0
2005-01-11 21:23:00,1.59767,1.5978,1.59735,1.59735,32000000.0
2005-01-11 21:24:00,1.59769,1.59803,1.59754,1.59777,44100000.0
2005-01-11 21:25:00,1.59769,1.59798,1.59751,1.59751,37400000.0
2005-01-11 21:26:00,1.59787,1.59791,1.59753,1.59753,27800000.0
2005-01-11 21:27:00,1.59767,1.59776,1.59766,1.59766,21000000.0
2005-01-11 21:28:00,1.5976,1.59768,1.59759,1.59761,35400000.0
2005-01-11 21:29:00,1.59783,1.59792,1.59767,1.59767,37600000.0
2005-01-11 21:30:00,1.59781,1.59781,1.59751,1.59763,24600000.0
2005-01-11 21:31:00,1.5977,1.5977,1.59751,1.59753,31500000.0
2005-01-11 21:32:00,1.59759,1.5977,1.59754,1.59759,29200000.0
2005-01-11 21:33:00,1.5976,1.59769,1.59728,1.59738,36000000.0
2005-01-11 21:34:00,1.59765,1.59765,1.59745,1.59757,50400000.0
2005-01-11 21:35:00,1.5975,1.59762,1.59715,1.59762,43100000.0
2005-01-11 21:36:00,1.59763,1.59763,1.59724,1.59735,36600000.0
2005-01-11 21:37:00,1.59736,1.59753,1.59729,1.59753,37500000.0
2005-01-11 21:38:00,1.59743,1.59743,1.5972,1.59725,33100000.0
2005-01-11 21:39:00,1.5972,1.59743,1.5972,1.59738,45200001.0
2005-01-11 21:40:00,1.597,1.59714,1.59688,1.59688,30400000.0
2005-01-11 21:41:00,1.5969,1.5969,1.59658,1.59675,43800000.0
2005-01-11 21:42:00,1.59674,1.59689,1.59652,1.59652,33900000.0
2005-01-11 21:43:00,1.59691,1.59699,1.59675,1.59699,30200000.0
2005-01-11 21:44:00,1.59689,1.5971,1.59669,1.59688,34900000.0
2005-01-11 21:45:00,1.59701,1.59711,1.59661,1.59661,43500000.0
2005-01-11 21:46:00,1.59706,1.59727,1.59675,1.59705,42000000.0
2005-01-11 21:47:00,1.59698,1.59708,1.59664,1.59664,36400000.0
2005-01-11 21:48:00,1.59685,1.5972,1.59673,1.59703,34200000.0
2005-01-11 21:49:00,1.59694,1.59707,1.5968,1.59707,20800000.0
2005-01-11 21:50:00,1.59701,1.59701,1.5967,1.59678,30100000.0
2005-01-11 21:51:00,1.59687,1.59702,1.59656,1.59666,49600000.0
2005-01-11 21:52:00,1.59703,1.59712,1.59692,1.59706,49400000.0
2005-01-11 21:53:00,1.59676,1.59699,1.59673,1.59673,21600000.0
2005-01-11 21:54:00,1.59678,1.5971,1.59678,1.59703,43800000.0
2005-01-11 21:55:00,1.59705,1.59713,1.59687,1.59698,48800000.0
2005-01-11 21:56:00,1.59686,1.59726,1.59674,1.59726,53700000.0
2005-01-11 21:57:00,1.59737,1.59755,1.59708,1.59749,57000000.0
2005-01-11 21:58:00,1.59704,1.5974,1.59699,1.59704,43500000.0
2005-01-11 21:59:00,1.59717,1.59749,1.59706,1.59729,54200001.0
2005-01-11 22:00:00,1.59732,1.59732,1.59672,1.59672,39400000.0
2005-01-11 22:01:00,1.59671,1.59685,1.5965,1.59672,43600000.0
2005-01-11 22:02:00,1.59655,1.59687,1.59601,1.59601,73200002.0
2005-01-11 22:03:00,1.59655,1.59655,1.59586,1.59621,26800000.0
2005-01-11 22:04:00,1.59606,1.59645,1.59572,1.59643,44100001.0
2005-01-11 22:05:00,1.59663,1.59664,1.59607,1.5962,28000000.0
2005-01-11 22:06:00,1.5965,1.59659,1.59613,1.59644,42000000.0
2005-01-11 22:07:00,1.59634,1.59659,1.59609,1.59609,39000000.0
2005-01-11 22:08:00,1.59603,1.59639,1.59602,1.59621,48400000.0
2005-01-11 22:09:00,1.59613,1.59635,1.59584,1.59614,42000001.0
2005-01-11 22:10:00,1.59626,1.59626,1.59585,1.59611,56200001.0
2005-01-11 22:11:00,1.59611,1.59611,1.59582,1.59582,25400000.0
2005-01-11 22:12:00,1.59584,1.5963,1.59578,1.59578,39400000.0
2005-01-11 22:13:00,1.59605,1.59617,1.59581,1.59581,15000000.0
2005-01-11 22:14:00,1.59578,1.59636,1.59578,1.59607,46000000.0
2005-01-11 22:15:00,1.59638,1.59657,1.59631,1.59634,56700000.0
2005-01-11 22:16:00,1.59635,1.59651,1.59621,1.59621,43100000.0
2005-01-11 22:17:00,1.59654,1.59654,1.59595,1.59613,19600000.0
2005-01-11 22:18:00,1.59615,1.59615,1.59554,1.59561,41100000.0
2005-01-11 22:19:00,1.59552,1.5958,1.59552,1.59573,47000000.0
2005-01-11 22:20:00,1.59579,1.59581,1.5955,1.59563,41800000.0
2005-01-11 22:21:00,1.59495,1.59561,1.59495,1.59538,35200000.0
2005-01-11 22:22:00,1.59544,1.59562,1.5951,1.59561,60300000.0
2005-01-11 22:23:00,1.59571,1.59571,1.59539,1.59539,37400000.0
2005-01-11 22:24:00,1.59533,1.59568,1.59533,1.59561,45200000.0
2005-01-11 22:25:00,1.59551,1.59559,1.5954,1.59549,27800000.0
2005-01-11 22:26:00,1.59542,1.59588,1.59542,1.59588,35100000.0
2005-01-11 22:27:00,1.59584,1.59587,1.59547,1.5957,55400001.0
2005-01-11 22:28:00,1.59557,1.5958,1.59554,1.59573,52500000.0
2005-01-11 22:29:00,1.59578,1.59578,1.59556,1.59571,33200000.0
2005-01-11 22:30:00,1.59568,1.59574,1.59551,1.59551,45400000.0
2005-01-11 22:31:00,1.59573,1.59584,1.59508,1.59568,36500000.0
2005-01-11 22:32:00,1.59571,1.59606,1.59571,1.59584,47000000.0
2005-01-11 22:33:00,1.59592,1.59609,1.59591,1.596,45500000.0
2005-01-11 22:34:00,1.59592,1.59599,1.5956,1.5957,30800000.0
2005-01-11 22:35:00,1.59595,1.59602,1.59575,1.59575,48500000.0
2005-01-11 22:36:00,1.59601,1.59614,1.59544,1.59544,42500000.0
2005-01-11 22:37:00,1.59607,1.5962,1.59597,1.59617,47200000.0
2005-01-11 22:38:00,1.59609,1.59619,1.59592,1.59606,44800000.0
2005-01-11 22:39:00,1.59588,1.59612,1.59584,1.596,24200000.0
2005-01-11 22:40:00,1.5961,1.5961,1.59558,1.59558,33800000.0
2005-01-11 22:41:00,1.59608,1.59627,1.5958,1.59588,32800000.0
2005-01-11 22:42:00,1.59599,1.59609,1.59578,1.59585,21200000.0
2005-01-11 22:43:00,1.59602,1.59608,1.59579,1.59598,30200000.0
2005-01-11 22:44:00,1.59594,1.59604,1.59575,1.59595,35000000.0
2005-01-11 22:45:00,1.59608,1.59618,1.59603,1.59607,24400000.0
2005-01-11 22:46:00,1.59615,1.59632,1.59611,1.59611,21800000.0
2005-01-11 22:47:00,1.59627,1.59635,1.59617,1.59631,37400000.0
2005-01-11 22:48:00,1.59614,1.59649,1.59614,1.59634,32200000.0
2005-01-11 22:49:00,1.59633,1.59651,1.59612,1.59629,28800000.0
2005-01-11 22:50:00,1.59623,1.59626,1.59602,1.59602,26700000.0
2005-01-11 22:51:00,1.5962,1.59628,1.5961,1.59625,39300001.0
2005-01-11 22:52:00,1.59616,1.59632,1.59603,1.59606,29200000.0
2005-01-11 22:53:00,1.59636,1.59646,1.59589,1.59633,64100000.0
2005-01-11 22:54:00,1.59614,1.59614,1.59575,1.59577,29000000.0
2005-01-11 22:55:00,1.59593,1.59593,1.59566,1.59583,21800000.0
2005-01-11 22:56:00,1.59601,1.59601,1.59571,1.59594,25800000.0
2005-01-11 22:57:00,1.59593,1.59611,1.59575,1.59575,53800000.0
2005-01-11 22:58:00,1.59605,1.59629,1.59605,1.59627,35500000.0
2005-01-11 22:59:00,1.59655,1.59673,1.59646,1.59653,49200000.0
2005-01-11 23:00:00,1.59657,1.59657,1.5962,1.5962,54000001.0
2005-01-11 23:01:00,1.59637,1.5965,1.59606,1.59616,50100000.0
2005-01-11 23:02:00,1.59614,1.59639,1.59614,1.5962,33900000.0
2005-01-11 23:03:00,1.59638,1.59643,1.59615,1.59615,52200000.0
2005-01-11 23:04:00,1.59634,1.59658,1.59617,1.59658,34200000.0
2005-01-11 23:05:00,1.59654,1.59656,1.59637,1.59656,51000001.0
2005-01-11 23:06:00,1.59659,1.59674,1.59625,1.59673,47200000.0
2005-01-11 23:07:00,1.59668,1.59686,1.59668,1.59674,41400000.0
2005-01-11 23:08:00,1.59662,1.59678,1.59609,1.59609,49400000.0
2005-01-11 23:09:00,1.59656,1.59666,1.59641,1.59655,37100000.0
2005-01-11 23:10:00,1.59658,1.59682,1.59643,1.59676,44200000.0
2005-01-11 23:11:00,1.59696,1.59724,1.59695,1.59708,43200000.0
2005-01-11 23:12:00,1.59716,1.59722,1.59694,1.59705,35200000.0
2005-01-11 23:13:00,1.59646,1.59728,1.59646,1.59692,32600000.0
2005-01-11 23:14:00,1.59697,1.59697,1.59675,1.59693,31700000.0
2005-01-11 23:15:00,1.59686,1.59701,1.59633,1.59683,57500000.0
2005-01-11 23:16:00,1.59688,1.59696,1.59677,1.59681,27800000.0
2005-01-11 23:17:00,1.5967,1.59699,1.5967,1.5968,35200000.0
2005-01-11 23:18:00,1.59704,1.59707,1.59667,1.59689,57200001.0
2005-01-11 23:19:00,1.59687,1.59707,1.59682,1.59694,56200000.0
2005-01-11 23:20:00,1.59699,1.59699,1.59645,1.59678,46800000.0
2005-01-11 23:21:00,1.5968,1.59695,1.59672,1.59672,53600001.0
2005-01-11 23:22:00,1.59676,1.59695,1.59657,1.59689,40200000.0
2005-01-11 23:23:00,1.59685,1.597,1.59674,1.59674,38500000.0
2005-01-11 23:24:00,1.59679,1.5971,1.59679,1.5968,31400000.0
2005-01-11 23:25:00,1.59702,1.59723,1.59684,1.59691,60200000.0
2005-01-11 23:26:00,1.59702,1.5974,1.5969,1.5974,59300001.0
2005-01-11 23:27:00,1.59727,1.5976,1.59724,1.59747,41400000.0
2005-01-11 23:28:00,1.59746,1.59768,1.59722,1.59743,54300000.0
2005-01-11 23:29:00,1.59756,1.59761,1.59713,1.59715,49600001.0
2005-01-11 23:30:00,1.59708,1.59753,1.59708,1.59736,47000000.0
2005-01-11 23:31:00,1.59749,1.59759,1.59722,1.59759,25200000.0
2005-01-11 23:32:00,1.5972,1.59753,1.5972,1.5975,40200000.0
2005-01-11 23:33:00,1.59733,1.59755,1.59733,1.59755,33800000.0
2005-01-11 23:34:00,1.59759,1.59768,1.59729,1.59729,53400000.0
2005-01-11 23:35:00,1.59753,1.59753,1.59728,1.59744,22000000.0
2005-01-11 23:36:00,1.59756,1.59756,1.59697,1.59697,45800000.0
2005-01-11 23:37:00,1.59707,1.59717,1.59687,1.59717,25600000.0
2005-01-11 23:38:00,1.59716,1.59734,1.5971,1.59722,57800000.0
2005-01-11 23:39:00,1.59714,1.59721,1.59701,1.59701,25400000.0
2005-01-11 23:40:00,1.59734,1.59734,1.59699,1.59699,34000000.0
2005-01-11 23:41:00,1.59709,1.59712,1.59669,1.59669,47700000.0
2005-01-11 23:42:00,1.59726,1.59735,1.59708,1.59735,23200000.0
2005-01-11 23:43:00,1.5974,1.59747,1.59694,1.59726,28600000.0
2005-01-11 23:44:00,1.59737,1.59751,1.59731,1.59748,30400000.0
2005-01-11 23:45:00,1.59742,1.59767,1.59733,1.59733,49400000.0
2005-01-11 23:46:00,1.59776,1.59776,1.59751,1.59754,34800000.0
2005-01-11 23:47:00,1.59762,1.59762,1.5973,1.59743,47600000.0
2005-01-11 23:48:00,1.59746,1.59746,1.59718,1.59728,46600000.0
2005-01-11 23:49:00,1.59767,1.59767,1.59713,1.59741,48600000.0
2005-01-11 23:50:00,1.59737,1.59737,1.59692,1.59703,29800000.0
2005-01-11 23:51:00,1.59721,1.5973,1.59708,1.59729,29600000.0
2005-01-11 23:52:00,1.59739,1.59739,1.59704,1.59734,30200000.0
2005-01-11 23:53:00,1.59756,1.59758,1.59727,1.59727,28900000.0
2005-01-11 23:54:00,1.59723,1.59735,1.59658,1.59658,36500000.0
2005-01-11 23:55:00,1.59742,1.59759,1.59742,1.59753,38900000.0
2005-01-11 23:56:00,1.59759,1.59759,1.59719,1.59732,37000000.0
2005-01-11 23:57:00,1.59739,1.59759,1.59738,1.59738,30600000.0
2005-01-11 23:58:00,1.59737,1.5975,1.59707,1.59742,32800000.0
2005-01-11 23:59:00,1.59745,1.59764,1.59737,1.59741,36400000.0
2005-01-12 00:00:00,1.59748,1.59789,1.59748,1.59777,39800000.0
2005-01-12 00:01:00,1.5982,1.5982,1.5982,1.5982,35600000.0
2005-01-12 00:02:00,1.5984,1.5984,1.5984,1.5984,35600000.0
2005-01-12 00:03:00,1.5984,1.5985,1.5984,1.5984,35600000.0
2005-01-12 00:04:00,1.5982,1.5982,1.5982,1.5982,35600000.0
2005-01-12 00:05:00,1.598,1.598,1.5976,1.5976,35600000.0
2005-01-12 00:06:00,1.5978,1.5978,1.5978,1.5978,35600000.0
2005-01-12 00:07:00,1.5979,1.5979,1.5975,1.5975,35600000.0
2005-01-12 00:08:00,1.5982,1.5982,1.5982,1.5982,35600000.0
2005-01-12 00:09:00,1.5982,1.5982,1.5982,1.5982,35600000.0
2005-01-12 00:10:00,1.5982,1.5982,1.5982,1.5982,35600000.0
2005-01-12 00:12:00,1.5983,1.5983,1.5983,1.5983,35600000.0
2005-01-12 00:13:00,1.5984,1.5984,1.5984,1.5984,35600000.0
2005-01-12 00:14:00,1.5983,1.5983,1.5983,1.5983,35600000.0
2005-01-12 00:15:00,1.5983,1.5983,1.5983,1.5983,35600000.0
2005-01-12 00:16:00,1.5983,1.5983,1.5983,1.5983,35600000.0
2005-01-12 00:17:00,1.5982,1.5982,1.5982,1.5982,35600000.0
2005-01-12 00:18:00,1.598,1.598,1.5979,1.5979,35600000.0
2005-01-12 00:19:00,1.5978,1.5978,1.5978,1.5978,35600000.0
2005-01-12 00:20:00,1.5977,1.5979,1.5977,1.5979,35600000.0
2005-01-12 00:21:00,1.59808,1.59886,1.59801,1.59801,35600000.0
2005-01-12 00:22:00,1.59791,1.59808,1.59761,1.59768,21000000.0
2005-01-12 00:23:00,1.59765,1.59775,1.59713,1.5974,52700000.0
2005-01-12 00:24:00,1.59747,1.5976,1.59726,1.5976,62400001.0
2005-01-12 00:25:00,1.59776,1.59793,1.59766,1.59782,56600000.0
2005-01-12 00:26:00,1.59771,1.59822,1.59755,1.59785,27800000.0
2005-01-12 00:27:00,1.59797,1.59816,1.59797,1.5981,35400000.0
2005-01-12 00:28:00,1.59827,1.59834,1.59802,1.59802,38800000.0
2005-01-12 00:29:00,1.59805,1.59826,1.59796,1.59796,31400000.0
2005-01-12 00:30:00,1.59806,1.59847,1.59804,1.59847,46300000.0
2005-01-12 00:31:00,1.59864,1.59864,1.59855,1.59855,22200000.0
2005-01-12 00:32:00,1.59852,1.59875,1.59847,1.59852,33400001.0
2005-01-12 00:33:00,1.59861,1.59862,1.59814,1.59858,32800000.0
2005-01-12 00:34:00,1.59833,1.59833,1.59793,1.59793,36500000.0
2005-01-12 00:35:00,1.59826,1.59826,1.59784,1.59792,48900000.0
2005-01-12 00:36:00,1.59798,1.59817,1.59794,1.59817,25500000.0
2005-01-12 00:37:00,1.59824,1.59862,1.59811,1.59839,87300001.0
2005-01-12 00:38:00,1.59834,1.59847,1.59828,1.5983,34200000.0
2005-01-12 00:39:00,1.59845,1.59865,1.59844,1.59865,51600000.0
2005-01-12 00:40:00,1.59871,1.59881,1.59861,1.59881,20800000.0
2005-01-12 00:41:00,1.59875,1.59875,1.59828,1.59834,30000000.0
2005-01-12 00:42:00,1.59836,1.59836,1.59812,1.59832,49800000.0
2005-01-12 00:43:00,1.59813,1.59843,1.59783,1.59843,31700000.0
2005-01-12 00:44:00,1.59843,1.59843,1.59825,1.59838,34400000.0
2005-01-12 00:45:00,1.59827,1.59827,1.5979,1.59811,43400000.0
2005-01-12 00:46:00,1.59813,1.59826,1.59808,1.59822,34400000.0
2005-01-12 00:48:00,1.59782,1.59822,1.59782,1.59821,41800001.0
2005-01-12 00:49:00,1.59841,1.59848,1.59819,1.59844,44400000.0
2005-01-12 00:50:00,1.59843,1.59843,1.59799,1.59834,32400001.0
2005-01-12 00:51:00,1.5983,1.59852,1.59824,1.59836,53500000.0
2005-01-12 00:52:00,1.59813,1.59824,1.59795,1.59811,29100000.0
2005-01-12 00:53:00,1.59787,1.59829,1.59787,1.59824,34800000.0
2005-01-12 00:54:00,1.59808,1.59851,1.59808,1.59844,31300000.0
2005-01-12 00:55:00,1.59838,1.59838,1.59785,1.59809,49000000.0
2005-01-12 00:56:00,1.59803,1.59815,1.59794,1.59802,43800001.0
2005-01-12 00:57:00,1.5983,1.59842,1.59818,1.59818,23000000.0
2005-01-12 00:58:00,1.59833,1.59833,1.59814,1.59825,48700000.0
2005-01-12 00:59:00,1.5984,1.5984,1.59816,1.59823,52900000.0
2005-01-12 01:00:00,1.59815,1.59824,1.5979,1.59795,51600000.0
2005-01-12 01:01:00,1.59794,1.59815,1.5978,1.59806,38000000.0
2005-01-12 01:02:00,1.59845,1.59845,1.59751,1.59751,36800000.0
2005-01-12 01:03:00,1.59801,1.59825,1.59784,1.59797,36400000.0
2005-01-12 01:04:00,1.59815,1.59815,1.59795,1.59797,50000000.0
2005-01-12 01:05:00,1.59804,1.59804,1.59735,1.59735,66300000.0
2005-01-12 01:06:00,1.59752,1.59763,1.59717,1.59751,47000000.0
2005-01-12 01:07:00,1.59756,1.59785,1.59738,1.59747,46000000.0
2005-01-12 01:08:00,1.59805,1.5982,1.59777,1.59777,24400000.0
2005-01-12 01:09:00,1.59812,1.59812,1.59785,1.59808,26800000.0
2005-01-12 01:10:00,1.59794,1.59811,1.59769,1.59791,31800000.0
2005-01-12 01:11:00,1.59795,1.59817,1.59792,1.59817,31000000.0
2005-01-12 01:12:00,1.59794,1.59814,1.59773,1.59796,30800000.0
2005-01-12 01:13:00,1.59813,1.59816,1.5979,1.59816,47400000.0
2005-01-12 01:14:00,1.59794,1.59814,1.5979,1.59814,37000000.0
2005-01-12 01:15:00,1.59813,1.59823,1.59787,1.59821,36200000.0
2005-01-12 01:16:00,1.59816,1.59825,1.59796,1.59825,68300001.0
2005-01-12 01:17:00,1.59819,1.59821,1.59801,1.59816,26400000.0
2005-01-12 01:18:00,1.5979,1.59805,1.59754,1.59779,40000000.0
2005-01-12 01:19:00,1.59758,1.59782,1.59756,1.59768,35000000.0
2005-01-12 01:20:00,1.59752,1.59784,1.59709,1.59784,38000000.0
2005-01-12 01:21:00,1.59692,1.59784,1.59692,1.59721,57000000.0
2005-01-12 01:22:00,1.59713,1.59736,1.59691,1.59731,25500000.0
2005-01-12 01:23:00,1.5973,1.59744,1.59707,1.59707,37600000.0
2005-01-12 01:24:00,1.59754,1.59761,1.5971,1.5971,33400000.0
2005-01-12 01:25:00,1.5974,1.59755,1.59704,1.59704,49200000.0
2005-01-12 01:26:00,1.59755,1.59775,1.59753,1.59765,32400000.0
2005-01-12 01:27:00,1.59773,1.59781,1.59757,1.59781,36800000.0
2005-01-12 01:28:00,1.59768,1.59785,1.59743,1.59785,39200000.0
2005-01-12 01:29:00,1.59788,1.59789,1.5974,1.5974,33200000.0
2005-01-12 01:30:00,1.5973,1.5973,1.59682,1.59685,50500000.0
2005-01-12 01:31:00,1.59687,1.5973,1.59687,1.59703,47400000.0
2005-01-12 01:32:00,1.59705,1.59748,1.5966,1.5966,28200000.0
2005-01-12 01:33:00,1.59661,1.59683,1.59624,1.5963,19400000.0
2005-01-12 01:34:00,1.59639,1.59688,1.59615,1.5967,36600000.0
2005-01-12 01:35:00,1.59672,1.5968,1.59642,1.59642,42600000.0
2005-01-12 01:36:00,1.59704,1.59715,1.59704,1.59712,46300000.0
2005-01-12 01:37:00,1.59733,1.59733,1.597,1.59709,44600001.0
2005-01-12 01:38:00,1.5971,1.59772,1.5971,1.59772,35400000.0
2005-01-12 01:39:00,1.59765,1.59773,1.59729,1.59753,48300000.0
2005-01-12 01:40:00,1.59745,1.59756,1.59724,1.59743,32800000.0
2005-01-12 01:41:00,1.59764,1.59789,1.59759,1.59771,48600000.0
2005-01-12 01:43:00,1.59757,1.59757,1.59682,1.5974,28000000.0
2005-01-12 01:44:00,1.59761,1.59761,1.5972,1.5975,22400000.0
2005-01-12 01:45:00,1.59728,1.5975,1.59707,1.5972,46400000.0
2005-01-12 01:46:00,1.59709,1.59728,1.59693,1.59707,28000000.0
2005-01-12 01:47:00,1.59716,1.59754,1.59716,1.59733,33700000.0
2005-01-12 01:48:00,1.59759,1.59776,1.59691,1.59691,38500000.0
2005-01-12 01:49:00,1.59726,1.59754,1.59683,1.59724,23200000.0
2005-01-12 01:50:00,1.59755,1.59768,1.5972,1.59768,46600001.0
2005-01-12 01:51:00,1.59759,1.59759,1.59734,1.59755,24800000.0
2005-01-12 01:52:00,1.59787,1.5979,1.59769,1.59769,39600000.0
2005-01-12 01:53:00,1.59799,1.59799,1.59784,1.59785,58300000.0
2005-01-12 01:54:00,1.59793,1.59798,1.59777,1.59777,44800000.0
2005-01-12 01:55:00,1.59782,1.59797,1.59772,1.59772,36600000.0
2005-01-12 01:56:00,1.59796,1.598,1.59771,1.59771,51100000.0
2005-01-12 01:57:00,1.59775,1.59801,1.59771,1.59782,36100000.0
2005-01-12 01:58:00,1.59778,1.59816,1.59773,1.59778,38200000.0
2005-01-12 01:59:00,1.59795,1.59797,1.59783,1.59784,37600000.0
2005-01-12 02:00:00,1.59757,1.59791,1.59757,1.59764,54600000.0
2005-01-12 02:01:00,1.59773,1.59773,1.59702,1.59702,49600000.0
2005-01-12 02:02:00,1.59708,1.598,1.59708,1.598,104100001.0
2005-01-12 02:03:00,1.59832,1.59838,1.59821,1.59821,73200000.0
2005-01-12 02:04:00,1.59807,1.59835,1.59807,1.59826,61600000.0
2005-01-12 02:05:00,1.5982,1.59825,1.59754,1.59754,68100000.0
2005-01-12 02:06:00,1.59761,1.59796,1.59742,1.59773,92700000.0
2005-01-12 02:07:00,1.59745,1.5976,1.597,1.59717,187700000.0
2005-01-12 02:08:00,1.5973,1.59765,1.59727,1.59765,74400002.0
2005-01-12 02:09:00,1.59768,1.59787,1.59744,1.59759,183800000.0
2005-01-12 02:10:00,1.59712,1.59733,1.59653,1.59653,142900000.0
2005-01-12 02:11:00,1.59683,1.59694,1.59661,1.59692,34000000.0
2005-01-12 02:12:00,1.59699,1.59726,1.59684,1.59709,67400000.0
2005-01-12 02:13:00,1.59711,1.59737,1.59711,1.59726,69600002.0
2005-01-12 02:14:00,1.59721,1.59721,1.59685,1.59721,159100001.0
2005-01-12 02:15:00,1.59709,1.59727,1.59686,1.59692,260900000.0
2005-01-12 02:16:00,1.5985,1.5985,1.5985,1.5985,221400000.0
2005-01-12 02:17:00,1.59709,1.59746,1.59672,1.59695,221400000.0
2005-01-12 02:18:00,1.59707,1.59718,1.59651,1.597,35800000.0
2005-01-12 02:19:00,1.59732,1.59732,1.59685,1.59703,33300000.0
2005-01-12 02:20:00,1.59708,1.59728,1.59676,1.59697,114200000.0
2005-01-12 02:21:00,1.59696,1.59721,1.59694,1.59712,66700000.0
2005-01-12 02:22:00,1.59684,1.5969,1.59681,1.5969,36900000.0
2005-01-12 02:23:00,1.59723,1.59723,1.59695,1.59706,39700000.0
2005-01-12 02:24:00,1.59697,1.59728,1.59693,1.59728,25400000.0
2005-01-12 02:25:00,1.59711,1.59717,1.59674,1.59679,112500000.0
2005-01-12 02:26:00,1.59655,1.59688,1.59627,1.59687,110400000.0
2005-01-12 02:27:00,1.59718,1.59718,1.59648,1.59648,58200000.0
2005-01-12 02:28:00,1.59647,1.59694,1.59647,1.59694,42000000.0
2005-01-12 02:29:00,1.59726,1.59726,1.5969,1.59705,40200000.0
2005-01-12 02:30:00,1.59734,1.59734,1.59695,1.59697,39600000.0
2005-01-12 02:31:00,1.59668,1.5968,1.59651,1.59665,70800000.0
2005-01-12 02:32:00,1.59697,1.59707,1.59682,1.59701,35000000.0
2005-01-12 02:33:00,1.59675,1.5968,1.5966,1.59672,231700001.0
2005-01-12 02:34:00,1.59716,1.5973,1.5971,1.5972,49400000.0
2005-01-12 02:35:00,1.59728,1.59736,1.59678,1.59678,76100000.0
2005-01-12 02:36:00,1.59708,1.59729,1.59708,1.59722,41100000.0
2005-01-12 02:37:00,1.59698,1.59701,1.59684,1.59684,80200000.0
2005-01-12 02:38:00,1.59688,1.59704,1.59683,1.59704,37500000.0
2005-01-12 02:39:00,1.59712,1.59712,1.59692,1.597,38200000.0
2005-01-12 02:40:00,1.59718,1.59729,1.59718,1.59727,24200000.0
2005-01-12 02:41:00,1.59728,1.59739,1.59725,1.59725,38000000.0
2005-01-12 02:42:00,1.59723,1.59723,1.59714,1.59717,35700000.0
2005-01-12 02:43:00,1.59716,1.59732,1.5971,1.59732,24600000.0
2005-01-12 02:44:00,1.59734,1.59746,1.59724,1.59746,31600000.0
2005-01-12 02:45:00,1.59713,1.59741,1.59709,1.59724,37400000.0
2005-01-12 02:46:00,1.5972,1.59761,1.59718,1.59719,178500002.0
2005-01-12 02:47:00,1.5976,1.59776,1.59715,1.59752,168400001.0
2005-01-12 02:48:00,1.59752,1.59791,1.59738,1.5976,109200000.0
2005-01-12 02:49:00,1.59743,1.59761,1.59724,1.59733,57800001.0
2005-01-12 02:50:00,1.59763,1.59796,1.59731,1.59789,97600000.0
2005-01-12 02:51:00,1.59755,1.59776,1.59747,1.59774,80400000.0
2005-01-12 02:52:00,1.59808,1.59808,1.59786,1.59786,45600001.0
2005-01-12 02:53:00,1.59765,1.59765,1.59709,1.59745,31100000.0
2005-01-12 02:54:00,1.59766,1.59778,1.59739,1.5974,47700000.0
2005-01-12 02:55:00,1.5974,1.5974,1.59696,1.59723,34200000.0
2005-01-12 02:56:00,1.59724,1.59738,1.59705,1.59705,67600000.0
2005-01-12 02:57:00,1.59703,1.59711,1.59703,1.59711,47200000.0
2005-01-12 02:58:00,1.59753,1.59753,1.59705,1.59705,56400000.0
2005-01-12 02:59:00,1.59701,1.59724,1.59701,1.59712,68800000.0
2005-01-12 03:00:00,1.59712,1.59721,1.5969,1.59707,121900000.0
2005-01-12 03:01:00,1.59697,1.59697,1.59674,1.59676,53200000.0
2005-01-12 03:02:00,1.59698,1.59709,1.59694,1.597,65200000.0
2005-01-12 03:03:00,1.59716,1.59718,1.59705,1.59717,63600000.0
2005-01-12 03:04:00,1.5973,1.59753,1.59699,1.59703,48200000.0
2005-01-12 03:05:00,1.59724,1.59727,1.59713,1.59718,49000000.0
2005-01-12 03:06:00,1.59735,1.5974,1.59713,1.5974,60800000.0
2005-01-12 03:07:00,1.59725,1.59749,1.59515,1.59739,135500001.0
2005-01-12 03:08:00,1.59749,1.59791,1.5971,1.5974,66500000.0
2005-01-12 03:09:00,1.59814,1.59828,1.5978,1.59828,56700000.0
2005-01-12 03:10:00,1.59771,1.59814,1.59771,1.59814,30200000.0
2005-01-12 03:11:00,1.59779,1.59788,1.59779,1.59782,29000000.0
2005-01-12 03:12:00,1.59818,1.5984,1.59792,1.59811,30400000.0
2005-01-12 03:13:00,1.5979,1.59844,1.5979,1.59836,33100000.0
2005-01-12 03:14:00,1.59847,1.59857,1.59811,1.59833,53100000.0
2005-01-12 03:15:00,1.5981,1.5985,1.5981,1.59831,34200000.0
2005-01-12 03:16:00,1.59819,1.59832,1.59791,1.59829,30100000.0
2005-01-12 03:17:00,1.59823,1.59852,1.59794,1.59822,68200000.0
2005-01-12 03:18:00,1.59806,1.59822,1.59784,1.59822,31000000.0
2005-01-12 03:19:00,1.59822,1.59854,1.59806,1.59811,38500000.0
2005-01-12 03:20:00,1.59792,1.59834,1.59792,1.5982,52200000.0
2005-01-12 03:21:00,1.6002,1.6002,1.6002,1.6002,51200000.0
2005-01-12 03:22:00,1.59729,1.59768,1.59566,1.59768,51200000.0
2005-01-12 03:23:00,1.59792,1.59792,1.59776,1.59776,67000000.0
2005-01-12 03:24:00,1.59769,1.59769,1.59465,1.59681,43600000.0
2005-01-12 03:25:00,1.59793,1.59851,1.5975,1.59826,38800000.0
2005-01-12 03:26:00,1.59516,1.59768,1.59489,1.59768,131600000.0
2005-01-12 03:27:00,1.59808,1.59818,1.59802,1.59807,89000000.0
2005-01-12 03:28:00,1.59817,1.59833,1.59774,1.59774,50700000.0
2005-01-12 03:29:00,1.5979,1.59812,1.59777,1.59783,41400000.0
2005-01-12 03:30:00,1.59841,1.5985,1.59835,1.59839,68200000.0
2005-01-12 03:31:00,1.5998,1.5998,1.5998,1.5998,47200000.0
2005-01-12 03:32:00,1.59856,1.59864,1.59821,1.59821,47200000.0
2005-01-12 03:33:00,1.5981,1.5981,1.59772,1.59772,42200000.0
2005-01-12 03:34:00,1.59796,1.59828,1.59768,1.59801,42200000.0
2005-01-12 03:35:00,1.59823,1.59829,1.59743,1.59791,71400000.0
2005-01-12 03:36:00,1.59703,1.59845,1.5964,1.59845,37800000.0
2005-01-12 03:37:00,1.59858,1.59864,1.59819,1.59864,35400000.0
2005-01-12 03:38:00,1.59843,1.5986,1.59793,1.5986,57100001.0
2005-01-12 03:39:00,1.59859,1.5986,1.59803,1.59816,63000000.0
2005-01-12 03:40:00,1.5979,1.59845,1.59777,1.59845,126500000.0
2005-01-12 03:41:00,1.59843,1.59872,1.59843,1.59872,78000000.0
2005-01-12 03:42:00,1.5987,1.59879,1.59864,1.59868,77600000.0
2005-01-12 03:43:00,1.59862,1.59879,1.59862,1.59873,37400000.0
2005-01-12 03:44:00,1.59855,1.59887,1.59855,1.59887,35000000.0
2005-01-12 03:45:00,1.5987,1.5987,1.59816,1.59824,24200000.0
2005-01-12 03:46:00,1.59817,1.59817,1.59791,1.5981,49000000.0
2005-01-12 03:47:00,1.59831,1.59846,1.59829,1.59835,37800000.0
2005-01-12 03:48:00,1.59877,1.59877,1.5985,1.59876,42600000.0
2005-01-12 03:49:00,1.59882,1.59885,1.59855,1.59855,34000000.0
2005-01-12 03:50:00,1.59879,1.59891,1.59855,1.59856,119600000.0
2005-01-12 03:51:00,1.59875,1.59883,1.59836,1.59836,39800000.0
2005-01-12 03:52:00,1.5983,1.5983,1.59788,1.598,100000000.0
2005-01-12 03:53:00,1.59806,1.59871,1.59806,1.5985,50600000.0
2005-01-12 03:54:00,1.59866,1.59885,1.59842,1.59842,40000000.0
2005-01-12 03:55:00,1.59912,1.59912,1.59855,1.59875,30000000.0
2005-01-12 03:56:00,1.59889,1.59905,1.59886,1.59886,24500000.0
2005-01-12 03:57:00,1.59837,1.59856,1.59836,1.59843,134200000.0
2005-01-12 03:58:00,1.59827,1.59926,1.59809,1.59826,265700000.0
2005-01-12 03:59:00,1.59856,1.5988,1.5984,1.59842,158500000.0
2005-01-12 04:00:00,1.59856,1.59865,1.59839,1.59839,68400000.0
2005-01-12 04:01:00,1.59826,1.59893,1.59818,1.59893,125400002.0
2005-01-12 04:02:00,1.5991,1.59933,1.59891,1.59898,108900000.0
2005-01-12 04:03:00,1.59903,1.59903,1.59825,1.59872,107000001.0
2005-01-12 04:04:00,1.59878,1.5991,1.59809,1.59904,102100000.0
2005-01-12 04:05:00,1.59924,1.60011,1.5991,1.59972,174300000.0
2005-01-12 04:06:00,1.59948,1.59986,1.59937,1.59965,99800000.0
2005-01-12 04:07:00,1.59984,1.60008,1.59972,1.59972,148600001.0
2005-01-12 04:08:00,1.60018,1.60018,1.60004,1.60004,14200000.0
2005-01-12 04:09:00,1.60012,1.6002,1.5999,1.60016,30600000.0
2005-01-12 04:10:00,1.6001,1.6001,1.59958,1.59969,119400001.0
2005-01-12 04:11:00,1.60009,1.60034,1.59994,1.60006,45800000.0
2005-01-12 04:12:00,1.59982,1.59997,1.59976,1.59996,73900000.0
2005-01-12 04:13:00,1.59981,1.59981,1.59912,1.59963,69300000.0
2005-01-12 04:14:00,1.59941,1.59977,1.59911,1.59977,87000000.0
2005-01-12 04:15:00,1.59979,1.59997,1.59951,1.59996,85800000.0
2005-01-12 04:16:00,1.60006,1.60014,1.59974,1.59982,93100000.0
2005-01-12 04:17:00,1.59991,1.60001,1.59985,1.59985,57200001.0
2005-01-12 04:18:00,1.5999,1.60006,1.59985,1.59992,128500000.0
2005-01-12 04:19:00,1.59989,1.59992,1.59982,1.59985,57000000.0
2005-01-12 04:20:00,1.59977,1.59992,1.59967,1.59967,229900000.0
2005-01-12 04:21:00,1.59969,1.59985,1.59969,1.5997,45500000.0
2005-01-12 04:22:00,1.59975,1.60022,1.59971,1.60007,37400000.0
2005-01-12 04:23:00,1.59957,1.59966,1.59957,1.59964,35000000.0
2005-01-12 04:24:00,1.59969,1.59973,1.59962,1.59963,155900000.0
2005-01-12 04:25:00,1.59967,1.6002,1.59943,1.59943,182600000.0
2005-01-12 04:26:00,1.59947,1.59962,1.59939,1.59939,147300002.0
2005-01-12 04:27:00,1.59945,1.59963,1.59942,1.59952,57300000.0
2005-01-12 04:28:00,1.59959,1.5996,1.59942,1.59944,59700001.0
2005-01-12 04:29:00,1.59932,1.59998,1.59923,1.59973,81000000.0
2005-01-12 04:30:00,1.59922,1.59978,1.59922,1.59945,103300000.0
2005-01-12 04:31:00,1.59946,1.5997,1.59938,1.5997,25600000.0
2005-01-12 04:32:00,1.59978,1.59979,1.59968,1.59968,34100000.0
2005-01-12 04:33:00,1.59961,1.59981,1.59949,1.59978,34200000.0
2005-01-12 04:34:00,1.59981,1.59981,1.5996,1.5996,45200001.0
2005-01-12 04:35:00,1.59945,1.59955,1.59941,1.59941,55200000.0
2005-01-12 04:36:00,1.59968,1.59978,1.59905,1.59965,174200000.0
2005-01-12 04:37:00,1.59958,1.59981,1.59931,1.59958,131900001.0
2005-01-12 04:38:00,1.59957,1.59957,1.59926,1.5995,45000000.0
2005-01-12 04:39:00,1.59923,1.5993,1.59912,1.59923,83300000.0
2005-01-12 04:40:00,1.59926,1.59953,1.59926,1.59953,53200000.0
2005-01-12 04:41:00,1.59934,1.59965,1.59934,1.59949,54500000.0
2005-01-12 04:42:00,1.59929,1.59964,1.59919,1.59964,135900000.0
2005-01-12 04:43:00,1.59938,1.59961,1.59938,1.59961,59600001.0
2005-01-12 04:44:00,1.59977,1.60026,1.59977,1.60009,40200000.0
2005-01-12 04:45:00,1.59997,1.60021,1.59973,1.59996,36800000.0
2005-01-12 04:46:00,1.59971,1.59987,1.59971,1.59973,63700000.0
2005-01-12 04:47:00,1.59961,1.60014,1.59943,1.60014,105800000.0
2005-01-12 04:48:00,1.59983,1.59988,1.59951,1.59959,44000000.0
2005-01-12 04:49:00,1.59952,1.59996,1.59952,1.59964,84600001.0
2005-01-12 04:50:00,1.59992,1.59993,1.5997,1.59992,62000001.0
2005-01-12 04:51:00,1.59967,1.59967,1.59967,1.59967,14400000.0
2005-01-12 04:52:00,1.59967,1.60017,1.59967,1.59997,40100000.0
2005-01-12 04:53:00,1.59992,1.60017,1.59982,1.59992,45800000.0
2005-01-12 04:54:00,1.59967,1.59992,1.59967,1.59967,43800000.0
2005-01-12 04:55:00,1.60012,1.60014,1.59979,1.60014,40200000.0
2005-01-12 04:56:00,1.5988,1.5988,1.5988,1.5988,45000000.0
2005-01-12 04:57:00,1.59967,1.60007,1.59967,1.59967,45000000.0
2005-01-12 04:58:00,1.59967,1.60009,1.59967,1.59997,33900000.0
2005-01-12 04:59:00,1.5988,1.5988,1.5988,1.5988,38600000.0
2005-01-12 05:00:00,1.60002,1.60002,1.5998,1.59983,38600000.0
2005-01-12 05:01:00,1.59971,1.60023,1.59971,1.60023,56600000.0
2005-01-12 05:02:00,1.60002,1.60002,1.59962,1.59962,25400000.0
2005-01-12 05:03:00,1.6,1.60039,1.59989,1.59989,152300000.0
2005-01-12 05:04:00,1.59983,1.59996,1.59982,1.59993,181400001.0
2005-01-12 05:05:00,1.59992,1.60014,1.59969,1.59992,174400000.0
2005-01-12 05:06:00,1.60009,1.60053,1.59991,1.60053,192500001.0
2005-01-12 05:07:00,1.60023,1.60054,1.60002,1.60002,261700000.0
2005-01-12 05:08:00,1.60031,1.60049,1.59995,1.59995,284700000.0
2005-01-12 05:09:00,1.60025,1.60058,1.60017,1.60017,188600000.0
2005-01-12 05:10:00,1.60015,1.60037,1.60007,1.60025,206800000.0
2005-01-12 05:11:00,1.60023,1.60039,1.60015,1.60026,127700000.0
2005-01-12 05:12:00,1.60022,1.60022,1.59999,1.59999,142300000.0
2005-01-12 05:13:00,1.60015,1.60044,1.60014,1.60028,157200000.0
2005-01-12 05:14:00,1.60028,1.60048,1.60028,1.60043,281800000.0
2005-01-12 05:15:00,1.60047,1.60052,1.60032,1.60049,33400000.0
2005-01-12 05:16:00,1.6004,1.60049,1.60029,1.60034,223000001.0
2005-01-12 05:17:00,1.60051,1.60065,1.60036,1.60065,134300000.0
2005-01-12 05:18:00,1.599,1.599,1.599,1.599,283600000.0
2005-01-12 05:19:00,1.6003,1.60044,1.60008,1.6002,283600000.0
2005-01-12 05:20:00,1.60039,1.60054,1.60029,1.60042,252200001.0
2005-01-12 05:21:00,1.60036,1.60072,1.60034,1.60044,283400000.0
2005-01-12 05:22:00,1.60051,1.60053,1.60039,1.60049,250600000.0
2005-01-12 05:23:00,1.5985,1.5985,1.5984,1.5985,167600000.0
2005-01-12 05:24:00,1.60049,1.60049,1.60037,1.60047,167600000.0
2005-01-12 05:25:00,1.6007,1.60111,1.60059,1.60059,225300000.0
2005-01-12 05:26:00,1.60054,1.60072,1.60054,1.60072,95200000.0
2005-01-12 05:27:00,1.60098,1.60098,1.60055,1.60074,223500000.0
2005-01-12 05:28:00,1.60078,1.60098,1.60062,1.60075,316900000.0
2005-01-12 05:29:00,1.60068,1.60087,1.60052,1.60067,237100000.0
2005-01-12 05:30:00,1.60054,1.60074,1.60035,1.60044,200600000.0
2005-01-12 05:31:00,1.60051,1.60089,1.60046,1.60046,69100000.0
2005-01-12 05:32:00,1.5987,1.5987,1.5986,1.5986,202100000.0
2005-01-12 05:33:00,1.60076,1.60085,1.60064,1.60073,202100000.0
2005-01-12 05:34:00,1.60064,1.60086,1.60048,1.60049,206800000.0
2005-01-12 05:35:00,1.60066,1.60072,1.60058,1.6006,37300000.0
2005-01-12 05:36:00,1.60047,1.60059,1.60042,1.6005,191400001.0
2005-01-12 05:37:00,1.60048,1.60058,1.6003,1.60033,177500000.0
2005-01-12 05:38:00,1.60031,1.60081,1.60031,1.60058,116000000.0
2005-01-12 05:39:00,1.60068,1.6007,1.60037,1.60039,179300002.0
2005-01-12 05:40:00,1.60046,1.60069,1.60027,1.60044,217100000.0
2005-01-12 05:41:00,1.60042,1.60054,1.60017,1.60022,126500001.0
2005-01-12 05:42:00,1.60028,1.60054,1.60025,1.60039,204400000.0
2005-01-12 05:43:00,1.60013,1.60034,1.60005,1.60013,102700001.0
2005-01-12 05:44:00,1.60013,1.60021,1.59992,1.59997,124700000.0
2005-01-12 05:45:00,1.60015,1.60048,1.59987,1.59987,130400000.0
2005-01-12 05:46:00,1.598,1.598,1.598,1.598,223700001.0
2005-01-12 05:47:00,1.60009,1.60027,1.60001,1.60027,223700001.0
2005-01-12 05:48:00,1.60014,1.60043,1.60006,1.60017,229400000.0
2005-01-12 05:49:00,1.60032,1.60057,1.60018,1.60018,196700000.0
2005-01-12 05:50:00,1.60013,1.60045,1.60008,1.60028,228400000.0
2005-01-12 05:51:00,1.60046,1.60061,1.60015,1.60015,135800000.0
2005-01-12 05:52:00,1.60036,1.60036,1.59754,1.59985,200200000.0
2005-01-12 05:53:00,1.60005,1.60005,1.59973,1.59973,86600000.0
2005-01-12 05:54:00,1.59717,1.59736,1.597,1.5971,204500000.0
2005-01-12 05:55:00,1.59714,1.5984,1.597,1.5982,206700000.0
2005-01-12 05:56:00,1.59842,1.59871,1.59835,1.59835,138900000.0
2005-01-12 05:57:00,1.59866,1.59877,1.59834,1.59868,170500001.0
2005-01-12 05:58:00,1.59897,1.59897,1.59851,1.59851,160500000.0
2005-01-12 05:59:00,1.5987,1.59874,1.59858,1.59864,68000000.0
2005-01-12 06:00:00,1.59871,1.59871,1.59835,1.59848,252900001.0
2005-01-12 06:01:00,1.59858,1.59874,1.59855,1.59864,169300001.0
2005-01-12 06:02:00,1.59866,1.59888,1.59864,1.59877,260000000.0
2005-01-12 06:03:00,1.59897,1.59897,1.59873,1.5989,54000000.0
2005-01-12 06:04:00,1.59866,1.59866,1.59853,1.59866,128800000.0
2005-01-12 06:05:00,1.59871,1.59871,1.59834,1.59834,397500001.0
2005-01-12 06:06:00,1.59834,1.59858,1.59834,1.59842,58400000.0
2005-01-12 06:07:00,1.59851,1.59876,1.59847,1.59867,325100000.0
2005-01-12 06:08:00,1.59859,1.59873,1.59844,1.5985,572000001.0
2005-01-12 06:09:00,1.59823,1.59869,1.59822,1.59822,459200002.0
2005-01-12 06:10:00,1.59845,1.59875,1.59826,1.59826,279700000.0
2005-01-12 06:11:00,1.5984,1.59862,1.59838,1.59848,432500000.0
2005-01-12 06:12:00,1.59848,1.59879,1.59848,1.59861,244600000.0
2005-01-12 06:13:00,1.59843,1.59889,1.59842,1.59869,353300001.0
2005-01-12 06:14:00,1.59882,1.59884,1.59851,1.59867,321200000.0
2005-01-12 06:15:00,1.59866,1.59866,1.59845,1.5986,184200001.0
2005-01-12 06:16:00,1.59851,1.59873,1.59838,1.59873,195600000.0
2005-01-12 06:17:00,1.5982,1.5982,1.5981,1.5982,232000001.0
2005-01-12 06:18:00,1.59859,1.59876,1.59851,1.59854,232000001.0
2005-01-12 06:19:00,1.59848,1.59869,1.5984,1.59853,156000000.0
2005-01-12 06:20:00,1.59852,1.59884,1.59848,1.59851,294000001.0
2005-01-12 06:21:00,1.59863,1.59871,1.59851,1.59863,235900002.0
2005-01-12 06:22:00,1.59857,1.59867,1.59818,1.59818,229700000.0
2005-01-12 06:23:00,1.5982,1.59839,1.59818,1.59827,298400000.0
2005-01-12 06:24:00,1.59806,1.59817,1.59679,1.59816,349200000.0
2005-01-12 06:25:00,1.59812,1.59824,1.59683,1.59824,221800000.0
2005-01-12 06:26:00,1.59821,1.5984,1.59817,1.59828,376800003.0
2005-01-12 06:27:00,1.59818,1.59823,1.59806,1.59812,350200002.0
2005-01-12 06:28:00,1.59814,1.59835,1.59801,1.59813,352800000.0
2005-01-12 06:29:00,1.59796,1.59837,1.59773,1.59812,86500000.0
2005-01-12 06:30:00,1.5983,1.59859,1.5983,1.59853,243400000.0
2005-01-12 06:31:00,1.59858,1.59861,1.59785,1.59785,145200000.0
2005-01-12 06:32:00,1.59865,1.59866,1.59804,1.59823,232800001.0
2005-01-12 06:33:00,1.59832,1.59832,1.59806,1.59806,234100000.0
2005-01-12 06:34:00,1.59804,1.59827,1.59793,1.59827,242100000.0
2005-01-12 06:35:00,1.59812,1.59822,1.59785,1.59821,157100000.0
2005-01-12 06:36:00,1.59843,1.59853,1.5984,1.59844,77200000.0
2005-01-12 06:37:00,1.59842,1.59843,1.59833,1.59835,204400000.0
2005-01-12 06:38:00,1.59836,1.5987,1.59833,1.59843,150900000.0
2005-01-12 06:39:00,1.59853,1.59858,1.59848,1.59853,32800000.0
2005-01-12 06:40:00,1.5984,1.59852,1.59831,1.59836,119800000.0
2005-01-12 06:41:00,1.59823,1.59833,1.59817,1.59818,184600000.0
2005-01-12 06:42:00,1.59817,1.59817,1.59736,1.59736,303700000.0
2005-01-12 06:43:00,1.59761,1.59793,1.59759,1.59773,124000000.0
2005-01-12 06:44:00,1.59759,1.59813,1.59727,1.59737,341500002.0
2005-01-12 06:45:00,1.59744,1.59769,1.59735,1.59735,215800001.0
2005-01-12 06:46:00,1.59728,1.59777,1.59725,1.59725,243000001.0
2005-01-12 06:47:00,1.59732,1.5974,1.59722,1.59735,234600000.0
2005-01-12 06:48:00,1.59703,1.59762,1.59688,1.59755,34200000.0
2005-01-12 06:49:00,1.59763,1.59787,1.59752,1.59757,285200000.0
2005-01-12 06:50:00,1.5976,1.59771,1.59735,1.59759,37800000.0
2005-01-12 06:51:00,1.59743,1.59743,1.5968,1.59718,46900000.0
2005-01-12 06:52:00,1.59728,1.59729,1.59672,1.597,240000000.0
2005-01-12 06:53:00,1.59704,1.59764,1.59704,1.59741,220500000.0
2005-01-12 06:54:00,1.59761,1.59777,1.59729,1.59729,455500002.0
2005-01-12 06:55:00,1.59739,1.59759,1.5972,1.59759,283000001.0
2005-01-12 06:56:00,1.59774,1.59774,1.59757,1.59758,28000000.0
2005-01-12 06:57:00,1.59754,1.59774,1.59754,1.59774,62800000.0
2005-01-12 06:58:00,1.59766,1.59772,1.59747,1.59767,257000002.0
2005-01-12 06:59:00,1.59767,1.59789,1.59761,1.59766,343700000.0
2005-01-12 07:00:00,1.59791,1.59794,1.59777,1.59778,140600001.0
2005-01-12 07:01:00,1.5985,1.5985,1.5985,1.5985,381100001.0
2005-01-12 07:02:00,1.59778,1.59811,1.59778,1.59794,381100001.0
2005-01-12 07:03:00,1.59803,1.59809,1.59747,1.59764,135700000.0
2005-01-12 07:04:00,1.59812,1.59826,1.59799,1.5982,331900002.0
2005-01-12 07:05:00,1.59822,1.59822,1.59806,1.59812,94800000.0
2005-01-12 07:06:00,1.59814,1.59819,1.59799,1.59812,224100001.0
2005-01-12 07:07:00,1.59779,1.5979,1.59768,1.59785,219400001.0
2005-01-12 07:08:00,1.59788,1.59808,1.59769,1.59772,223800000.0
2005-01-12 07:09:00,1.59779,1.59795,1.59778,1.59783,205200000.0
2005-01-12 07:10:00,1.59796,1.59798,1.59768,1.59772,469900000.0
2005-01-12 07:11:00,1.59786,1.59793,1.59783,1.59788,341400000.0
2005-01-12 07:12:00,1.59786,1.59805,1.59781,1.59791,258000000.0
2005-01-12 07:13:00,1.5979,1.59802,1.5978,1.59791,268700000.0
2005-01-12 07:14:00,1.59771,1.59788,1.5977,1.59773,500100000.0
2005-01-12 07:15:00,1.59797,1.59824,1.59765,1.59824,280600000.0
2005-01-12 07:16:00,1.59815,1.59826,1.59802,1.59812,191000000.0
2005-01-12 07:17:00,1.59789,1.59789,1.59742,1.59748,242600001.0
2005-01-12 07:18:00,1.59751,1.59806,1.59751,1.59806,425700001.0
2005-01-12 07:19:00,1.59815,1.59828,1.598,1.5982,336500001.0
2005-01-12 07:20:00,1.59829,1.5983,1.59801,1.59813,423800000.0
2005-01-12 07:21:00,1.59814,1.59827,1.59807,1.59809,333400001.0
2005-01-12 07:22:00,1.59817,1.59835,1.59805,1.59807,344000001.0
2005-01-12 07:23:00,1.59804,1.59818,1.59793,1.59815,464200002.0
2005-01-12 07:24:00,1.59812,1.59827,1.59805,1.59815,277600001.0
2005-01-12 07:25:00,1.5956,1.5956,1.5956,1.5956,291200001.0
2005-01-12 07:26:00,1.59818,1.59823,1.59799,1.59806,291200001.0
2005-01-12 07:27:00,1.59798,1.59803,1.59775,1.59803,169300000.0
2005-01-12 07:28:00,1.59802,1.59802,1.59784,1.59784,279300001.0
2005-01-12 07:29:00,1.59778,1.59792,1.59752,1.59752,239400001.0
2005-01-12 07:30:00,1.59752,1.59796,1.59746,1.59796,525000001.0
2005-01-12 07:31:00,1.598,1.59821,1.59797,1.59807,264400000.0
2005-01-12 07:32:00,1.5981,1.59819,1.59797,1.5981,473600000.0
2005-01-12 07:33:00,1.59757,1.5978,1.59757,1.59759,422900000.0
2005-01-12 07:34:00,1.59756,1.59785,1.5974,1.59755,312700000.0
2005-01-12 07:35:00,1.59794,1.5981,1.59794,1.59797,238900001.0
2005-01-12 07:36:00,1.5944,1.5944,1.5944,1.5944,217700001.0
2005-01-12 07:37:00,1.59804,1.59814,1.59787,1.59797,217700001.0
2005-01-12 07:38:00,1.59789,1.59811,1.59789,1.59811,39800000.0
2005-01-12 07:39:00,1.59798,1.59801,1.59777,1.59783,362300001.0
2005-01-12 07:40:00,1.59777,1.59801,1.59769,1.5977,388600001.0
2005-01-12 07:41:00,1.59771,1.59814,1.59771,1.59808,595400000.0
2005-01-12 07:42:00,1.59808,1.59809,1.59786,1.59796,324000001.0
2005-01-12 07:43:00,1.59806,1.59829,1.59803,1.59821,231300001.0
2005-01-12 07:44:00,1.5948,1.5951,1.5948,1.5948,383300001.0
2005-01-12 07:45:00,1.59827,1.59845,1.59819,1.59828,383300001.0
2005-01-12 07:46:00,1.59827,1.59836,1.59802,1.59807,397300000.0
2005-01-12 07:47:00,1.59817,1.59838,1.59807,1.59814,648600000.0
2005-01-12 07:48:00,1.5955,1.5955,1.5954,1.5955,688800002.0
2005-01-12 07:49:00,1.59829,1.59839,1.5981,1.59822,688800002.0
2005-01-12 07:50:00,1.59821,1.59834,1.59805,1.5981,580800001.0
2005-01-12 07:51:00,1.59826,1.59845,1.59811,1.5984,627100000.0
2005-01-12 07:52:00,1.59827,1.59835,1.59815,1.59825,421400001.0
2005-01-12 07:53:00,1.5981,1.59833,1.59796,1.59826,562400002.0
2005-01-12 07:54:00,1.59824,1.59837,1.59815,1.59822,323100000.0
2005-01-12 07:55:00,1.5956,1.5956,1.5956,1.5956,720100002.0
2005-01-12 07:56:00,1.59817,1.59837,1.59807,1.59824,720100002.0
2005-01-12 07:57:00,1.59837,1.59871,1.59824,1.59845,578900000.0
2005-01-12 07:58:00,1.59847,1.59856,1.59827,1.59832,699000001.0
2005-01-12 07:59:00,1.59843,1.59863,1.59827,1.59833,451500000.0
2005-01-12 08:00:00,1.59834,1.59837,1.59814,1.59833,372100000.0
2005-01-12 08:01:00,1.59824,1.59861,1.59816,1.59824,424900000.0
2005-01-12 08:02:00,1.59822,1.59835,1.59816,1.59835,221200000.0
2005-01-12 08:03:00,1.5984,1.59862,1.59833,1.59839,524400000.0
2005-01-12 08:04:00,1.5984,1.5985,1.59819,1.59845,355700000.0
2005-01-12 08:05:00,1.5964,1.5967,1.5964,1.5964,687200000.0
2005-01-12 08:06:00,1.59821,1.59825,1.59792,1.59818,687200000.0
2005-01-12 08:07:00,1.59805,1.59828,1.59798,1.59807,477600001.0
2005-01-12 08:08:00,1.59801,1.5982,1.59735,1.59763,417700001.0
2005-01-12 08:09:00,1.59766,1.59781,1.59742,1.59747,531000001.0
2005-01-12 08:10:00,1.59746,1.5977,1.59726,1.59766,569000001.0
2005-01-12 08:11:00,1.59763,1.59763,1.59715,1.59739,239600000.0
2005-01-12 08:12:00,1.59721,1.59767,1.59713,1.59767,453700003.0
2005-01-12 08:13:00,1.59771,1.59786,1.59765,1.59772,215600000.0
2005-01-12 08:14:00,1.59711,1.5972,1.59675,1.59689,114800000.0
2005-01-12 08:15:00,1.59675,1.59708,1.59623,1.59623,286400002.0
2005-01-12 08:16:00,1.59619,1.5964,1.59616,1.59626,320100003.0
2005-01-12 08:17:00,1.59596,1.59602,1.59458,1.59518,252700001.0
2005-01-12 08:18:00,1.59534,1.59534,1.59455,1.59529,175900000.0
2005-01-12 08:19:00,1.59518,1.59538,1.59499,1.59525,292200001.0
2005-01-12 08:20:00,1.59514,1.59531,1.59511,1.59512,282200001.0
2005-01-12 08:21:00,1.59511,1.5953,1.59493,1.59497,520000000.0
2005-01-12 08:22:00,1.59505,1.59528,1.59499,1.59508,259800001.0
2005-01-12 08:23:00,1.59516,1.59556,1.59493,1.59493,236300000.0
2005-01-12 08:24:00,1.59509,1.5953,1.59497,1.595,445500000.0
2005-01-12 08:25:00,1.59504,1.59504,1.59443,1.59445,623100003.0
2005-01-12 08:26:00,1.59494,1.59519,1.59492,1.59512,339100000.0
2005-01-12 08:27:00,1.59516,1.59518,1.59495,1.59502,328700001.0
2005-01-12 08:28:00,1.59502,1.5952,1.59496,1.5952,543800001.0
2005-01-12 08:29:00,1.59516,1.59521,1.59494,1.59496,449700003.0
2005-01-12 08:30:00,1.59494,1.59519,1.59489,1.59519,437300001.0
2005-01-12 08:31:00,1.59524,1.5954,1.59513,1.59525,274600003.0
2005-01-12 08:32:00,1.59521,1.59538,1.59516,1.59526,293700001.0
2005-01-12 08:33:00,1.5951,1.59514,1.59442,1.59442,217400001.0
2005-01-12 08:34:00,1.59462,1.59462,1.59427,1.59429,653700000.0
2005-01-12 08:35:00,1.59456,1.59468,1.59438,1.59449,517000002.0
2005-01-12 08:36:00,1.59406,1.5945,1.59398,1.59428,388000000.0
2005-01-12 08:37:00,1.59446,1.59471,1.59367,1.59405,329400001.0
2005-01-12 08:38:00,1.59426,1.59485,1.59413,1.59434,400600002.0
2005-01-12 08:39:00,1.59455,1.59475,1.59408,1.59425,583100004.0
2005-01-12 08:40:00,1.59451,1.59475,1.59386,1.59386,327900001.0
2005-01-12 08:41:00,1.59404,1.59473,1.59401,1.59473,456500000.0
2005-01-12 08:42:00,1.59479,1.59485,1.59442,1.59451,580600000.0
2005-01-12 08:43:00,1.59475,1.59483,1.59451,1.59451,286400001.0
2005-01-12 08:44:00,1.59467,1.59506,1.59464,1.59478,459400000.0
2005-01-12 08:45:00,1.59492,1.5953,1.59485,1.59496,682700002.0
2005-01-12 08:46:00,1.59653,1.59686,1.59515,1.59562,763600000.0
2005-01-12 08:47:00,1.59514,1.59545,1.59493,1.59531,575800001.0
2005-01-12 08:48:00,1.59524,1.59555,1.59494,1.59555,357200002.0
2005-01-12 08:49:00,1.59556,1.59588,1.5955,1.5957,511700002.0
2005-01-12 08:50:00,1.59585,1.59585,1.59495,1.59495,557500000.0
2005-01-12 08:51:00,1.59494,1.59552,1.59494,1.59549,574200002.0
2005-01-12 08:52:00,1.59548,1.5955,1.59507,1.5951,569900001.0
2005-01-12 08:53:00,1.59517,1.59543,1.59497,1.59497,484300000.0
2005-01-12 08:54:00,1.59529,1.59547,1.59505,1.59537,699500002.0
2005-01-12 08:55:00,1.59549,1.59552,1.59521,1.59546,583000002.0
2005-01-12 08:56:00,1.59523,1.59548,1.59509,1.59512,525700001.0
2005-01-12 08:57:00,1.59506,1.59535,1.59495,1.59504,507500001.0
2005-01-12 08:58:00,1.59549,1.5963,1.59542,1.5961,390700000.0
2005-01-12 08:59:00,1.59614,1.59641,1.59614,1.59635,346500004.0
2005-01-12 09:00:00,1.59587,1.59606,1.59486,1.59532,388600000.0
2005-01-12 09:01:00,1.59543,1.59623,1.59543,1.59623,392300000.0
2005-01-12 09:02:00,1.59664,1.59664,1.59601,1.5966,696000001.0
2005-01-12 09:03:00,1.59663,1.59671,1.59642,1.59648,640600001.0
2005-01-12 09:04:00,1.59676,1.59702,1.59651,1.59657,697700001.0
2005-01-12 09:05:00,1.59668,1.59681,1.59529,1.59556,586900002.0
2005-01-12 09:06:00,1.59637,1.5964,1.59537,1.59554,621300001.0
2005-01-12 09:07:00,1.59639,1.59647,1.59609,1.59627,354500001.0
2005-01-12 09:08:00,1.59608,1.59624,1.59566,1.59594,267100000.0
2005-01-12 09:09:00,1.59613,1.59667,1.59613,1.59637,328600000.0
2005-01-12 09:10:00,1.59657,1.59731,1.59631,1.59642,341600001.0
2005-01-12 09:11:00,1.59633,1.59671,1.59631,1.59642,557300000.0
2005-01-12 09:12:00,1.59648,1.59699,1.59641,1.59647,535700002.0
2005-01-12 09:13:00,1.59698,1.59824,1.59672,1.59785,506200001.0
2005-01-12 09:14:00,1.59806,1.59836,1.59777,1.59808,323500000.0
2005-01-12 09:15:00,1.59783,1.59857,1.59762,1.59842,431200000.0
2005-01-12 09:16:00,1.5983,1.5983,1.59745,1.59814,533600001.0
2005-01-12 09:17:00,1.59838,1.59869,1.59793,1.59847,533800002.0
2005-01-12 09:18:00,1.59857,1.59877,1.59807,1.5981,190800000.0
2005-01-12 09:19:00,1.59814,1.59839,1.59787,1.59814,536200001.0
2005-01-12 09:20:00,1.59811,1.59821,1.59796,1.59797,263200001.0
2005-01-12 09:21:00,1.59813,1.59827,1.59803,1.59827,331500000.0
2005-01-12 09:22:00,1.59779,1.59779,1.59272,1.59272,269500000.0
2005-01-12 09:23:00,1.5982,1.5982,1.59784,1.59784,407600001.0
2005-01-12 09:24:00,1.59786,1.59786,1.59752,1.59759,306500000.0
2005-01-12 09:25:00,1.59763,1.59764,1.59734,1.59754,383100000.0
2005-01-12 09:26:00,1.5973,1.59745,1.59714,1.59714,631600002.0
2005-01-12 09:27:00,1.59711,1.5974,1.59693,1.59706,400900000.0
2005-01-12 09:28:00,1.59689,1.59724,1.59551,1.59551,464100001.0
2005-01-12 09:29:00,1.59547,1.59657,1.59547,1.59594,414600000.0
2005-01-12 09:30:00,1.59617,1.59688,1.5953,1.5963,678200000.0
2005-01-12 09:31:00,1.59664,1.59735,1.5966,1.59696,414400000.0
2005-01-12 09:32:00,1.59689,1.59699,1.5954,1.59585,405000001.0
2005-01-12 09:33:00,1.59628,1.59732,1.59594,1.59673,239000000.0
2005-01-12 09:34:00,1.5971,1.5971,1.59661,1.5967,460900001.0
2005-01-12 09:35:00,1.59649,1.59675,1.5963,1.59646,245700001.0
2005-01-12 09:36:00,1.59681,1.59708,1.59626,1.59642,370500001.0
2005-01-12 09:37:00,1.59657,1.59659,1.59604,1.59632,478000002.0
2005-01-12 09:38:00,1.59566,1.59616,1.59554,1.59558,375700000.0
2005-01-12 09:39:00,1.59595,1.59659,1.59566,1.59618,423400001.0
2005-01-12 09:40:00,1.59642,1.59662,1.59593,1.59593,377700000.0
2005-01-12 09:41:00,1.59594,1.59613,1.59566,1.59601,465700001.0
2005-01-12 09:42:00,1.59626,1.59724,1.59612,1.59724,486200001.0
2005-01-12 09:43:00,1.59749,1.59757,1.59717,1.59717,299500000.0
2005-01-12 09:44:00,1.59722,1.59739,1.59697,1.59697,485000002.0
2005-01-12 09:45:00,1.59708,1.5972,1.59683,1.59683,560800002.0
2005-01-12 09:46:00,1.59708,1.59732,1.59692,1.59692,285400002.0
2005-01-12 09:47:00,1.59702,1.59721,1.59692,1.59694,388100000.0
2005-01-12 09:48:00,1.59695,1.59723,1.59685,1.59685,322300000.0
2005-01-12 09:49:00,1.59692,1.59699,1.59668,1.59699,522200000.0
2005-01-12 09:50:00,1.59691,1.59719,1.59675,1.59693,473500003.0
2005-01-12 09:51:00,1.59687,1.5969,1.59639,1.59655,487500001.0
2005-01-12 09:52:00,1.59644,1.59654,1.59581,1.59601,436900000.0
2005-01-12 09:53:00,1.59608,1.59672,1.59607,1.59628,360700000.0
2005-01-12 09:54:00,1.59613,1.59663,1.5958,1.59638,530100001.0
2005-01-12 09:55:00,1.59648,1.59698,1.59615,1.59615,593200001.0
2005-01-12 09:56:00,1.59673,1.59683,1.59623,1.59634,367500002.0
2005-01-12 09:57:00,1.5963,1.5964,1.59613,1.59616,554800000.0
2005-01-12 09:58:00,1.59615,1.59654,1.59609,1.59609,799300002.0
2005-01-12 09:59:00,1.59639,1.59645,1.59551,1.59631,716400002.0
2005-01-12 10:00:00,1.59619,1.59629,1.59589,1.596,272700002.0
2005-01-12 10:01:00,1.59608,1.59608,1.59555,1.59574,628800000.0
2005-01-12 10:02:00,1.59594,1.59617,1.59586,1.59606,626000001.0
2005-01-12 10:03:00,1.5957,1.59601,1.59543,1.59593,426600000.0
2005-01-12 10:04:00,1.59597,1.59609,1.59543,1.59593,460700001.0
2005-01-12 10:05:00,1.59583,1.59609,1.59583,1.59587,397100001.0
2005-01-12 10:06:00,1.59595,1.59623,1.5957,1.59576,477000002.0
2005-01-12 10:07:00,1.59603,1.59609,1.59511,1.59511,600000002.0
2005-01-12 10:08:00,1.59616,1.5962,1.59511,1.59614,500500002.0
2005-01-12 10:09:00,1.59638,1.59638,1.59511,1.59583,466500001.0
2005-01-12 10:10:00,1.59587,1.59591,1.59569,1.59591,330200000.0
2005-01-12 10:11:00,1.59538,1.59634,1.59538,1.59598,354400000.0
2005-01-12 10:12:00,1.59605,1.59649,1.59605,1.59649,450200001.0
2005-01-12 10:13:00,1.59636,1.59636,1.59588,1.59588,491800001.0
2005-01-12 10:14:00,1.59626,1.59632,1.59566,1.59572,585400002.0
2005-01-12 10:15:00,1.59565,1.59637,1.59565,1.59637,414700000.0
2005-01-12 10:16:00,1.59634,1.59642,1.59615,1.59642,385600000.0
2005-01-12 10:17:00,1.59647,1.59651,1.59596,1.59623,348400000.0
2005-01-12 10:18:00,1.59616,1.59627,1.59541,1.59571,373700000.0
2005-01-12 10:19:00,1.59592,1.59611,1.59573,1.59607,350200000.0
2005-01-12 10:20:00,1.59607,1.59617,1.59583,1.59583,508600001.0
2005-01-12 10:21:00,1.5956,1.59589,1.59554,1.59572,437100000.0
2005-01-12 10:22:00,1.59558,1.59613,1.59424,1.59424,353600000.0
2005-01-12 10:23:00,1.59414,1.59574,1.59414,1.59561,482200001.0
2005-01-12 10:24:00,1.59575,1.59575,1.59504,1.59505,437000000.0
2005-01-12 10:25:00,1.59499,1.59541,1.59499,1.59501,391800000.0
2005-01-12 10:26:00,1.59464,1.59492,1.59454,1.59476,477300001.0
2005-01-12 10:27:00,1.59481,1.59515,1.59467,1.59499,482000002.0
2005-01-12 10:28:00,1.59508,1.59526,1.59459,1.59459,605000001.0
2005-01-12 10:29:00,1.59495,1.59495,1.59393,1.5942,530100001.0
2005-01-12 10:30:00,1.59412,1.59452,1.59366,1.59393,627900002.0
2005-01-12 10:31:00,1.59368,1.59452,1.59368,1.59429,540100001.0
2005-01-12 10:32:00,1.59448,1.59516,1.59409,1.59449,482300001.0
2005-01-12 10:33:00,1.5948,1.5948,1.59413,1.59427,464000001.0
2005-01-12 10:34:00,1.59433,1.59433,1.59403,1.5941,364300001.0
2005-01-12 10:35:00,1.59417,1.59457,1.59396,1.59423,447800000.0
2005-01-12 10:36:00,1.5943,1.59468,1.5935,1.5946,514000000.0
2005-01-12 10:37:00,1.59474,1.59534,1.59465,1.59467,588200001.0
2005-01-12 10:38:00,1.59534,1.59534,1.5937,1.59502,396300001.0
2005-01-12 10:39:00,1.595,1.5952,1.59357,1.59469,424600001.0
2005-01-12 10:40:00,1.59498,1.59522,1.59493,1.59522,335900001.0
2005-01-12 10:41:00,1.59504,1.59553,1.59472,1.59553,699600003.0
2005-01-12 10:42:00,1.59561,1.59571,1.59535,1.59551,432100000.0
2005-01-12 10:43:00,1.59563,1.59582,1.59531,1.59571,451400000.0
2005-01-12 10:44:00,1.59598,1.5962,1.59565,1.59574,522000000.0
2005-01-12 10:45:00,1.59626,1.5965,1.5959,1.5964,483000002.0
2005-01-12 10:46:00,1.59646,1.59657,1.59614,1.59623,344400000.0
2005-01-12 10:47:00,1.59629,1.59636,1.59615,1.59622,398800001.0
2005-01-12 10:48:00,1.59602,1.59617,1.5958,1.59617,517400000.0
2005-01-12 10:49:00,1.59614,1.59624,1.59579,1.59581,382700001.0
2005-01-12 10:50:00,1.59578,1.59621,1.59557,1.5958,539400000.0
2005-01-12 10:51:00,1.59581,1.59616,1.59581,1.59596,516200000.0
2005-01-12 10:52:00,1.59581,1.59622,1.59577,1.59588,367800001.0
2005-01-12 10:53:00,1.59585,1.59638,1.59578,1.5959,409300001.0
2005-01-12 10:54:00,1.59583,1.59583,1.59518,1.59526,445700000.0
2005-01-12 10:55:00,1.59601,1.5964,1.59595,1.59603,442500001.0
2005-01-12 10:56:00,1.59611,1.5967,1.59565,1.59565,484800000.0
2005-01-12 10:57:00,1.59658,1.59687,1.59547,1.59607,395700004.0
2005-01-12 10:58:00,1.59635,1.59654,1.59612,1.59651,455500001.0
2005-01-12 10:59:00,1.59678,1.59762,1.59634,1.59685,798000000.0
2005-01-12 11:00:00,1.59756,1.59765,1.5969,1.5971,484500000.0
2005-01-12 11:01:00,1.59718,1.59745,1.59689,1.59689,641400002.0
2005-01-12 11:02:00,1.59725,1.59782,1.59694,1.59715,543800002.0
2005-01-12 11:03:00,1.59705,1.59774,1.59705,1.59759,267900000.0
2005-01-12 11:04:00,1.59776,1.59786,1.59713,1.59713,608500003.0
2005-01-12 11:05:00,1.59703,1.59728,1.59649,1.59649,538900002.0
2005-01-12 11:06:00,1.5967,1.59682,1.59602,1.59649,611800001.0
2005-01-12 11:07:00,1.59676,1.5972,1.59648,1.5972,257600000.0
2005-01-12 11:08:00,1.59741,1.59762,1.59734,1.59762,291100000.0
2005-01-12 11:09:00,1.59753,1.59779,1.59753,1.59769,409900002.0
2005-01-12 11:10:00,1.59765,1.59774,1.59742,1.5975,489800004.0
2005-01-12 11:11:00,1.59762,1.598,1.59762,1.59764,514200001.0
2005-01-12 11:12:00,1.59749,1.59774,1.59745,1.59753,609100002.0
2005-01-12 11:13:00,1.5978,1.59816,1.5978,1.59781,363600000.0
2005-01-12 11:14:00,1.59777,1.59792,1.59747,1.59751,491100000.0
2005-01-12 11:15:00,1.59737,1.59753,1.59718,1.59718,532300001.0
2005-01-12 11:16:00,1.59731,1.59762,1.59724,1.59751,463900001.0
2005-01-12 11:17:00,1.59755,1.59761,1.59714,1.59739,458900000.0
2005-01-12 11:18:00,1.59746,1.59746,1.59668,1.59718,369100000.0
2005-01-12 11:19:00,1.59709,1.59733,1.59704,1.59711,385000000.0
2005-01-12 11:20:00,1.59734,1.59739,1.59639,1.59639,561900000.0
2005-01-12 11:21:00,1.59746,1.59749,1.59703,1.59747,529200000.0
2005-01-12 11:22:00,1.59742,1.59752,1.59666,1.59676,555400000.0
2005-01-12 11:23:00,1.59733,1.59733,1.59687,1.59701,483700001.0
2005-01-12 11:24:00,1.59725,1.59738,1.59699,1.59704,416800001.0
2005-01-12 11:25:00,1.59724,1.59739,1.59711,1.59739,403900000.0
2005-01-12 11:26:00,1.59733,1.59752,1.59711,1.59743,531200003.0
2005-01-12 11:27:00,1.59758,1.59795,1.59748,1.59763,602000002.0
2005-01-12 11:28:00,1.59774,1.59774,1.59722,1.59764,384200001.0
2005-01-12 11:29:00,1.59763,1.59764,1.59727,1.59739,513200002.0
2005-01-12 11:30:00,1.59751,1.59791,1.59751,1.59764,400600000.0
2005-01-12 11:31:00,1.5975,1.59764,1.59703,1.59737,621100002.0
2005-01-12 11:32:00,1.59754,1.59794,1.59746,1.59758,434800000.0
2005-01-12 11:33:00,1.59761,1.59786,1.59731,1.59742,523500002.0
2005-01-12 11:34:00,1.59778,1.59797,1.59747,1.5976,746400003.0
2005-01-12 11:35:00,1.59789,1.59789,1.59723,1.59739,470400002.0
2005-01-12 11:36:00,1.59746,1.59753,1.59715,1.59723,544300004.0
2005-01-12 11:37:00,1.59725,1.59737,1.59661,1.59661,499800002.0
2005-01-12 11:38:00,1.59661,1.59691,1.59641,1.59648,552600002.0
2005-01-12 11:39:00,1.59686,1.59708,1.59631,1.59635,643800000.0
2005-01-12 11:40:00,1.59658,1.59703,1.59639,1.59688,665200001.0
2005-01-12 11:41:00,1.59701,1.5973,1.5968,1.59697,776800003.0
2005-01-12 11:42:00,1.59705,1.59705,1.59667,1.59684,572000000.0
2005-01-12 11:43:00,1.59669,1.59693,1.59666,1.59671,533900000.0
2005-01-12 11:44:00,1.59697,1.59707,1.59649,1.59649,612100001.0
2005-01-12 11:45:00,1.59675,1.59696,1.59658,1.59678,605500002.0
2005-01-12 11:46:00,1.59668,1.59668,1.59632,1.59632,557300004.0
2005-01-12 11:47:00,1.59623,1.59664,1.59619,1.59646,474500004.0
2005-01-12 11:48:00,1.59646,1.5967,1.59639,1.59646,516800000.0
2005-01-12 11:49:00,1.59678,1.59724,1.59678,1.59713,383700001.0
2005-01-12 11:50:00,1.59701,1.59712,1.59642,1.59666,360700002.0
2005-01-12 11:51:00,1.59687,1.59722,1.59679,1.59692,181500000.0
2005-01-12 11:52:00,1.59688,1.59708,1.59675,1.5969,337700000.0
2005-01-12 11:53:00,1.597,1.59714,1.59669,1.59688,212800002.0
2005-01-12 11:54:00,1.59692,1.59695,1.59649,1.59657,353600001.0
2005-01-12 11:55:00,1.59663,1.59685,1.59649,1.59671,494700005.0
2005-01-12 11:56:00,1.59662,1.59704,1.59662,1.59678,495700001.0
2005-01-12 11:57:00,1.59693,1.59715,1.5968,1.59681,602300003.0
2005-01-12 11:58:00,1.5971,1.5972,1.5969,1.59695,498600004.0
2005-01-12 11:59:00,1.59714,1.59744,1.59706,1.59711,380900000.0
2005-01-12 12:00:00,1.59708,1.59732,1.59694,1.59732,469200000.0
2005-01-12 12:01:00,1.59712,1.59735,1.59699,1.59699,393700000.0
2005-01-12 12:02:00,1.59698,1.59738,1.59698,1.59737,381100001.0
2005-01-12 12:03:00,1.59758,1.59761,1.59743,1.59758,357700001.0
2005-01-12 12:04:00,1.59758,1.5977,1.59741,1.59747,436600001.0
2005-01-12 12:05:00,1.59752,1.59752,1.59692,1.59692,373200002.0
2005-01-12 12:06:00,1.59685,1.59701,1.59617,1.59665,419500001.0
2005-01-12 12:07:00,1.59623,1.59666,1.59623,1.59666,324200000.0
2005-01-12 12:08:00,1.59667,1.59675,1.59639,1.59667,483400001.0
2005-01-12 12:09:00,1.59677,1.59677,1.59639,1.59639,427200000.0
2005-01-12 12:10:00,1.59639,1.59684,1.59638,1.59684,346500000.0
2005-01-12 12:11:00,1.59683,1.59696,1.59655,1.59671,208900000.0
2005-01-12 12:12:00,1.59683,1.59699,1.59676,1.59683,200700001.0
2005-01-12 12:13:00,1.59708,1.59712,1.5968,1.5969,504600002.0
2005-01-12 12:14:00,1.59716,1.59716,1.59665,1.59695,572300001.0
2005-01-12 12:15:00,1.59704,1.5973,1.59697,1.59699,300400002.0
2005-01-12 12:16:00,1.59694,1.59745,1.59694,1.59743,402800001.0
2005-01-12 12:17:00,1.5975,1.59765,1.59668,1.59668,233600001.0
2005-01-12 12:18:00,1.59674,1.59722,1.59651,1.59703,309000000.0
2005-01-12 12:19:00,1.59717,1.59727,1.59704,1.59714,420000000.0
2005-01-12 12:20:00,1.59714,1.59726,1.59698,1.59717,459300001.0
2005-01-12 12:21:00,1.59729,1.59743,1.59715,1.59736,431300000.0
2005-01-12 12:22:00,1.59723,1.59723,1.59665,1.59665,324500000.0
2005-01-12 12:23:00,1.59649,1.59706,1.59648,1.59672,354800001.0
2005-01-12 12:24:00,1.59675,1.59697,1.5963,1.5963,625000003.0
2005-01-12 12:25:00,1.59632,1.59656,1.59622,1.59636,407400000.0
2005-01-12 12:26:00,1.5962,1.59695,1.59602,1.59658,544800001.0
2005-01-12 12:27:00,1.59697,1.59725,1.59638,1.59638,534900002.0
2005-01-12 12:28:00,1.59678,1.5969,1.59619,1.59619,541400000.0
2005-01-12 12:29:00,1.59645,1.59651,1.59614,1.59614,738100001.0
2005-01-12 12:30:00,1.59622,1.59667,1.59622,1.59667,581500001.0
2005-01-12 12:31:00,1.59696,1.59701,1.59651,1.59664,653400002.0
2005-01-12 12:32:00,1.59635,1.59666,1.59634,1.59644,691400001.0
2005-01-12 12:33:00,1.59641,1.59641,1.59585,1.59601,52800001.0
2005-01-12 12:34:00,1.59635,1.59644,1.59577,1.59577,615700002.0
2005-01-12 12:35:00,1.59595,1.59629,1.5958,1.59625,633200003.0
2005-01-12 12:36:00,1.59642,1.59661,1.5963,1.59649,418100000.0
2005-01-12 12:37:00,1.59678,1.59679,1.59635,1.59637,565900000.0
2005-01-12 12:38:00,1.59645,1.59673,1.5962,1.59657,650500001.0
2005-01-12 12:39:00,1.59686,1.59769,1.59669,1.59669,412300000.0
2005-01-12 12:40:00,1.59662,1.59756,1.59662,1.59711,550500001.0
2005-01-12 12:41:00,1.59698,1.59724,1.59653,1.59653,244800000.0
2005-01-12 12:42:00,1.59691,1.59701,1.59666,1.59686,331900000.0
2005-01-12 12:43:00,1.59684,1.59752,1.59684,1.59706,448000000.0
2005-01-12 12:44:00,1.59734,1.59734,1.59656,1.59656,378000000.0
2005-01-12 12:45:00,1.59635,1.59715,1.59635,1.59647,464100001.0
2005-01-12 12:46:00,1.59653,1.59653,1.59624,1.5963,396700001.0
2005-01-12 12:47:00,1.59629,1.59659,1.59603,1.59603,373000001.0
2005-01-12 12:48:00,1.59607,1.59662,1.59607,1.59629,488600001.0
2005-01-12 12:49:00,1.59658,1.5968,1.59632,1.59653,444300001.0
2005-01-12 12:50:00,1.59688,1.59692,1.59643,1.59669,504400001.0
2005-01-12 12:51:00,1.59658,1.59704,1.59658,1.59671,413100000.0
2005-01-12 12:52:00,1.59668,1.59676,1.59641,1.59654,291100000.0
2005-01-12 12:53:00,1.5967,1.59691,1.59636,1.59636,299200002.0
2005-01-12 12:54:00,1.59619,1.59637,1.59609,1.59615,411000000.0
2005-01-12 12:55:00,1.59645,1.59673,1.59627,1.59654,471000000.0
2005-01-12 12:56:00,1.59658,1.59659,1.59629,1.59639,380200000.0
2005-01-12 12:57:00,1.59647,1.59681,1.59639,1.59639,520000000.0
2005-01-12 12:58:00,1.59673,1.5968,1.59657,1.59662,315900000.0
2005-01-12 12:59:00,1.59669,1.59707,1.59669,1.59682,653600001.0
2005-01-12 13:00:00,1.59705,1.59745,1.5967,1.5971,259600001.0
2005-01-12 13:01:00,1.59696,1.59747,1.59669,1.59716,332800000.0
2005-01-12 13:02:00,1.59705,1.59718,1.59676,1.59681,401200002.0
2005-01-12 13:03:00,1.59667,1.59674,1.59582,1.59582,436800002.0
2005-01-12 13:04:00,1.59554,1.59554,1.59129,1.59479,252900000.0
2005-01-12 13:05:00,1.59527,1.59527,1.59445,1.59447,148900000.0
2005-01-12 13:06:00,1.59364,1.59452,1.59329,1.59434,365800000.0
2005-01-12 13:07:00,1.59454,1.59487,1.59453,1.59483,307100001.0
2005-01-12 13:08:00,1.59493,1.59513,1.59488,1.59494,178600000.0
2005-01-12 13:09:00,1.59491,1.59514,1.59468,1.59483,286300000.0
2005-01-12 13:10:00,1.59493,1.59513,1.59484,1.59489,164800000.0
2005-01-12 13:11:00,1.595,1.59519,1.5948,1.59489,360800000.0
2005-01-12 13:12:00,1.59524,1.59524,1.59487,1.59487,321400000.0
2005-01-12 13:13:00,1.59487,1.59512,1.59461,1.59473,351100001.0
2005-01-12 13:14:00,1.59488,1.59515,1.59488,1.59505,368100003.0
2005-01-12 13:15:00,1.5951,1.59531,1.59497,1.59531,401500001.0
2005-01-12 13:16:00,1.59516,1.59534,1.59482,1.59482,131900002.0
2005-01-12 13:17:00,1.59488,1.59505,1.59466,1.59505,116600000.0
2005-01-12 13:18:00,1.59526,1.59598,1.59526,1.59564,335000001.0
2005-01-12 13:19:00,1.59528,1.59529,1.5942,1.59474,323100001.0
2005-01-12 13:20:00,1.59472,1.59483,1.59447,1.59479,164900002.0
2005-01-12 13:21:00,1.59441,1.59441,1.59409,1.59409,175000001.0
2005-01-12 13:22:00,1.59451,1.59451,1.59384,1.59429,200100000.0
2005-01-12 13:23:00,1.59445,1.59521,1.59436,1.59491,250200000.0
2005-01-12 13:24:00,1.59485,1.59511,1.59455,1.59465,246300001.0
2005-01-12 13:25:00,1.59481,1.59498,1.59465,1.59466,188300001.0
2005-01-12 13:26:00,1.5947,1.59484,1.5946,1.59479,199000000.0
2005-01-12 13:27:00,1.59471,1.59471,1.59421,1.59427,318400000.0
2005-01-12 13:28:00,1.59437,1.59459,1.59407,1.59442,487500001.0
2005-01-12 13:29:00,1.59443,1.59443,1.59263,1.59263,587100001.0
2005-01-12 13:30:00,1.59368,1.59375,1.5926,1.59375,575100002.0
2005-01-12 13:31:00,1.59402,1.59412,1.59361,1.59368,511700001.0
2005-01-12 13:32:00,1.59377,1.59423,1.59377,1.59423,233000000.0
2005-01-12 13:33:00,1.59415,1.59419,1.59393,1.59393,424900003.0
2005-01-12 13:34:00,1.59391,1.5941,1.59384,1.59396,293000000.0
2005-01-12 13:35:00,1.59408,1.59512,1.59408,1.59444,345600000.0
2005-01-12 13:36:00,1.59451,1.5946,1.59432,1.59443,501700002.0
2005-01-12 13:37:00,1.59436,1.59476,1.59413,1.59476,550700001.0
2005-01-12 13:38:00,1.59497,1.59525,1.59423,1.59423,405400000.0
2005-01-12 13:39:00,1.59471,1.59512,1.5943,1.59456,295700001.0
2005-01-12 13:40:00,1.5944,1.59492,1.59433,1.59443,436700000.0
2005-01-12 13:41:00,1.59506,1.59544,1.59451,1.59462,267400000.0
2005-01-12 13:42:00,1.5951,1.59513,1.59481,1.59489,221900002.0
2005-01-12 13:43:00,1.5951,1.59558,1.5951,1.59528,124400001.0
2005-01-12 13:44:00,1.59514,1.59521,1.59475,1.59484,280500002.0
2005-01-12 13:45:00,1.59504,1.59575,1.59504,1.59531,441000000.0
2005-01-12 13:46:00,1.59543,1.59604,1.59543,1.59579,442500000.0
2005-01-12 13:47:00,1.59565,1.59575,1.59543,1.59553,430800000.0
2005-01-12 13:48:00,1.59556,1.59576,1.59556,1.59566,220200001.0
2005-01-12 13:49:00,1.59564,1.59577,1.5953,1.59539,235500000.0
2005-01-12 13:50:00,1.59564,1.59684,1.59564,1.596,296200001.0
2005-01-12 13:51:00,1.59589,1.59596,1.59545,1.59596,274600000.0
2005-01-12 13:52:00,1.59584,1.59614,1.59577,1.59613,376400001.0
2005-01-12 13:53:00,1.59613,1.59638,1.59592,1.59593,469000000.0
2005-01-12 13:54:00,1.59604,1.59731,1.59604,1.59722,378800000.0
2005-01-12 13:55:00,1.59716,1.59722,1.59671,1.59686,321900002.0
2005-01-12 13:56:00,1.59682,1.59692,1.59653,1.59681,391000000.0
2005-01-12 13:57:00,1.5973,1.59781,1.59683,1.59683,344300001.0
2005-01-12 13:58:00,1.59728,1.59788,1.59672,1.59766,249600001.0
2005-01-12 13:59:00,1.59765,1.59808,1.59726,1.59734,416900001.0
2005-01-12 14:00:00,1.59747,1.59875,1.59723,1.5983,337800003.0
2005-01-12 14:01:00,1.59829,1.59836,1.5979,1.59836,457000001.0
2005-01-12 14:02:00,1.59848,1.59885,1.59812,1.59854,366300001.0
2005-01-12 14:03:00,1.59898,1.59932,1.59876,1.59881,441500001.0
2005-01-12 14:04:00,1.59908,1.5992,1.59892,1.59901,405000000.0
2005-01-12 14:05:00,1.59926,1.60013,1.59926,1.59984,376900000.0
2005-01-12 14:06:00,1.59991,1.59991,1.59916,1.59916,392400000.0
2005-01-12 14:07:00,1.59944,1.59947,1.59912,1.59934,291900000.0
2005-01-12 14:08:00,1.59935,1.59983,1.59876,1.59876,388700002.0
2005-01-12 14:09:00,1.59873,1.59905,1.59855,1.59886,164400002.0
2005-01-12 14:10:00,1.59919,1.59942,1.59887,1.59912,237100000.0
2005-01-12 14:11:00,1.59933,1.59933,1.59879,1.5991,111800000.0
2005-01-12 14:12:00,1.59875,1.59905,1.59842,1.59874,284100003.0
2005-01-12 14:13:00,1.59884,1.59919,1.59884,1.59914,151600000.0
2005-01-12 14:14:00,1.59923,1.59923,1.59882,1.59894,232500000.0
2005-01-12 14:15:00,1.59933,1.59979,1.59906,1.59968,342800001.0
2005-01-12 14:16:00,1.59967,1.59981,1.59932,1.59968,237100001.0
2005-01-12 14:17:00,1.60008,1.60012,1.59936,1.59943,651300000.0
2005-01-12 14:18:00,1.59919,1.59922,1.59869,1.59884,331900000.0
2005-01-12 14:19:00,1.59868,1.59922,1.59868,1.59875,422200003.0
2005-01-12 14:20:00,1.59875,1.59924,1.59832,1.59924,204800001.0
2005-01-12 14:21:00,1.59948,1.59975,1.59934,1.59961,421600000.0
2005-01-12 14:22:00,1.59971,1.59971,1.59926,1.59948,633200001.0
2005-01-12 14:23:00,1.59942,1.59952,1.59885,1.5993,173700000.0
2005-01-12 14:24:00,1.59967,1.59973,1.5985,1.59863,471500000.0
2005-01-12 14:25:00,1.59902,1.59947,1.59901,1.59947,594300003.0
2005-01-12 14:26:00,1.59929,1.59947,1.59917,1.59929,612800000.0
2005-01-12 14:27:00,1.59935,1.59951,1.59921,1.59939,461000003.0
2005-01-12 14:28:00,1.59926,1.59926,1.5986,1.59905,53300000.0
2005-01-12 14:29:00,1.59904,1.59942,1.59887,1.59942,50200000.0
2005-01-12 14:30:00,1.59976,1.59988,1.5992,1.5997,40800000.0
2005-01-12 14:31:00,1.59927,1.5996,1.59927,1.59929,30200000.0
2005-01-12 14:32:00,1.59947,1.59973,1.59944,1.59973,28400000.0
2005-01-12 14:33:00,1.59951,1.59992,1.59947,1.5998,33700000.0
2005-01-12 14:34:00,1.59991,1.59994,1.59974,1.59974,33000000.0
2005-01-12 14:35:00,1.59974,1.59974,1.5996,1.59961,25000000.0
2005-01-12 14:36:00,1.59975,1.59975,1.59908,1.59908,39800000.0
2005-01-12 14:37:00,1.59952,1.5996,1.59936,1.59947,43100000.0
2005-01-12 14:38:00,1.5995,1.59973,1.59934,1.59934,27200000.0
2005-01-12 14:39:00,1.59956,1.59988,1.59912,1.59971,21800000.0
2005-01-12 14:40:00,1.59954,1.59954,1.59923,1.59938,29500000.0
2005-01-12 14:41:00,1.59925,1.59931,1.59916,1.5992,41400000.0
2005-01-12 14:42:00,1.59905,1.59917,1.59826,1.59826,43300000.0
2005-01-12 14:43:00,1.59875,1.59898,1.59857,1.59857,41200000.0
2005-01-12 14:44:00,1.5986,1.59882,1.59854,1.5988,38600000.0
2005-01-12 14:45:00,1.59853,1.59853,1.5982,1.59825,78500000.0
2005-01-12 14:46:00,1.59846,1.59846,1.59794,1.5982,46800000.0
2005-01-12 14:47:00,1.59858,1.59858,1.59827,1.59849,38900000.0
2005-01-12 14:48:00,1.59856,1.59871,1.59841,1.59871,41400000.0
2005-01-12 14:49:00,1.5988,1.59915,1.5988,1.5989,59700000.0
2005-01-12 14:50:00,1.59883,1.59892,1.59869,1.59887,44600000.0
2005-01-12 14:51:00,1.59923,1.60009,1.59923,1.59959,27400000.0
2005-01-12 14:52:00,1.59968,1.59988,1.59921,1.59953,42200000.0
2005-01-12 14:53:00,1.59981,1.59981,1.59904,1.59904,25000000.0
2005-01-12 14:54:00,1.59911,1.59918,1.59858,1.59872,35000000.0
2005-01-12 14:55:00,1.59964,1.59979,1.59904,1.59909,44600000.0
2005-01-12 14:56:00,1.59912,1.59928,1.59903,1.59925,26800000.0
2005-01-12 14:57:00,1.59905,1.59926,1.59892,1.59908,38200000.0
2005-01-12 14:58:00,1.59882,1.59959,1.59882,1.59917,48400000.0
2005-01-12 14:59:00,1.59932,1.59971,1.59928,1.59944,40200000.0
2005-01-12 15:00:00,1.59973,1.59998,1.59946,1.59946,57000000.0
2005-01-12 15:01:00,1.59973,1.59973,1.59911,1.59925,30400000.0
2005-01-12 15:02:00,1.59985,1.60011,1.59955,1.59974,30200000.0
2005-01-12 15:03:00,1.59966,1.59991,1.59927,1.59962,57500000.0
2005-01-12 15:04:00,1.59953,1.59993,1.59945,1.59977,41000000.0
2005-01-12 15:05:00,1.59974,1.59974,1.59937,1.59944,23200000.0
2005-01-12 15:06:00,1.59965,1.59986,1.59918,1.59966,32600000.0
2005-01-12 15:07:00,1.59974,1.59977,1.59938,1.59972,29000000.0
2005-01-12 15:08:00,1.59965,1.5998,1.5993,1.59955,45000000.0
2005-01-12 15:09:00,1.59951,1.59974,1.59933,1.59933,34600000.0
2005-01-12 15:10:00,1.59888,1.5992,1.59863,1.59863,49200000.0
2005-01-12 15:11:00,1.59862,1.59862,1.59827,1.59838,25800000.0
2005-01-12 15:12:00,1.59817,1.59842,1.59816,1.59816,43700000.0
2005-01-12 15:13:00,1.59906,1.59911,1.59862,1.59862,32900000.0
2005-01-12 15:14:00,1.59871,1.59904,1.59867,1.59871,34400000.0
2005-01-12 15:15:00,1.59891,1.59908,1.59859,1.59908,51300000.0
2005-01-12 15:16:00,1.59904,1.59904,1.59895,1.59895,31100000.0
2005-01-12 15:17:00,1.59897,1.59923,1.59872,1.59879,33800000.0
2005-01-12 15:18:00,1.59873,1.59878,1.598,1.5984,30200000.0
2005-01-12 15:19:00,1.59823,1.59845,1.59804,1.59808,32800001.0
2005-01-12 15:20:00,1.5981,1.59822,1.5978,1.5978,43300000.0
2005-01-12 15:21:00,1.59799,1.59799,1.59778,1.59779,24200000.0
2005-01-12 15:22:00,1.59788,1.59798,1.59756,1.59772,31200000.0
2005-01-12 15:23:00,1.5979,1.5979,1.59761,1.59765,39700000.0
2005-01-12 15:24:00,1.59783,1.59783,1.59729,1.5973,23400000.0
2005-01-12 15:25:00,1.5975,1.59802,1.59735,1.59767,32600001.0
2005-01-12 15:26:00,1.5979,1.5979,1.59733,1.59751,46500000.0
2005-01-12 15:27:00,1.59756,1.59778,1.59732,1.59735,47200000.0
2005-01-12 15:28:00,1.59754,1.59769,1.59681,1.59681,33000000.0
2005-01-12 15:29:00,1.59708,1.59759,1.59695,1.5971,39600000.0
2005-01-12 15:30:00,1.59541,1.59922,1.59299,1.59669,41600000.0
2005-01-12 15:31:00,1.59513,1.59527,1.5922,1.5922,59200001.0
2005-01-12 15:32:00,1.59268,1.59268,1.5861,1.58802,38600000.0
2005-01-12 15:33:00,1.58837,1.58937,1.58739,1.589,58400000.0
2005-01-12 15:34:00,1.58986,1.59041,1.58876,1.58896,33800000.0
2005-01-12 15:35:00,1.58992,1.58992,1.58783,1.58783,26800000.0
2005-01-12 15:36:00,1.58906,1.58949,1.58869,1.58882,57200000.0
2005-01-12 15:37:00,1.58998,1.59079,1.58921,1.59052,38000000.0
2005-01-12 15:38:00,1.5906,1.59183,1.59007,1.59128,33400000.0
2005-01-12 15:39:00,1.59181,1.59195,1.58935,1.59051,28000000.0
2005-01-12 15:40:00,1.59106,1.59106,1.59,1.59,23600000.0
2005-01-12 15:41:00,1.59006,1.59009,1.58805,1.58858,38000000.0
2005-01-12 15:42:00,1.58931,1.58956,1.58868,1.58895,35400000.0
2005-01-12 15:43:00,1.58971,1.59006,1.58903,1.58989,42300000.0
2005-01-12 15:44:00,1.59038,1.59042,1.58884,1.58899,29300000.0
2005-01-12 15:45:00,1.5894,1.58958,1.58826,1.58837,43800000.0
2005-01-12 15:46:00,1.58887,1.58899,1.58816,1.58833,38000000.0
2005-01-12 15:47:00,1.58856,1.58914,1.58846,1.5887,44800000.0
2005-01-12 15:48:00,1.58947,1.58953,1.58869,1.58876,38000000.0
2005-01-12 15:49:00,1.58905,1.58912,1.58813,1.58872,39400000.0
2005-01-12 15:50:00,1.58927,1.5895,1.58898,1.5892,28200000.0
2005-01-12 15:51:00,1.58963,1.58978,1.58838,1.58838,23400000.0
2005-01-12 15:52:00,1.58893,1.58925,1.58867,1.58881,55000000.0
2005-01-12 15:53:00,1.58843,1.58866,1.58726,1.58726,44900000.0
2005-01-12 15:54:00,1.58751,1.58751,1.5869,1.58719,37400000.0
2005-01-12 15:55:00,1.58729,1.58883,1.58719,1.58838,39600000.0
2005-01-12 15:56:00,1.589,1.58926,1.58831,1.58865,41000000.0
2005-01-12 15:57:00,1.58864,1.59003,1.58864,1.58995,31800000.0
2005-01-12 15:58:00,1.59027,1.59027,1.5896,1.58985,19800000.0
2005-01-12 15:59:00,1.58959,1.59016,1.58921,1.58923,30400000.0
2005-01-12 16:00:00,1.59016,1.59028,1.58966,1.58966,27000000.0
2005-01-12 16:01:00,1.58992,1.59064,1.58974,1.5902,27400000.0
2005-01-12 16:02:00,1.59069,1.59069,1.58924,1.58942,40000000.0
2005-01-12 16:03:00,1.58975,1.59025,1.58958,1.58992,43100000.0
2005-01-12 16:04:00,1.59017,1.59017,1.58907,1.58912,22600000.0
2005-01-12 16:05:00,1.58958,1.58978,1.58876,1.58906,43000001.0
2005-01-12 16:06:00,1.58912,1.59009,1.58899,1.58992,48000000.0
2005-01-12 16:07:00,1.59052,1.59086,1.58971,1.58971,38800000.0
2005-01-12 16:08:00,1.59026,1.5903,1.58967,1.58985,46100000.0
2005-01-12 16:09:00,1.58965,1.58994,1.58938,1.5897,38000000.0
2005-01-12 16:10:00,1.58986,1.59033,1.58978,1.59024,32300000.0
2005-01-12 16:11:00,1.58996,1.59033,1.58956,1.58956,36300000.0
2005-01-12 16:12:00,1.58984,1.58999,1.58964,1.58989,35400000.0
2005-01-12 16:13:00,1.59015,1.59025,1.58936,1.58941,26800000.0
2005-01-12 16:14:00,1.59037,1.59077,1.59007,1.59077,44800000.0
2005-01-12 16:15:00,1.59044,1.59055,1.58993,1.58993,25600000.0
2005-01-12 16:16:00,1.59031,1.59078,1.59004,1.59019,46000000.0
2005-01-12 16:17:00,1.59069,1.5908,1.58948,1.5896,28200000.0
2005-01-12 16:18:00,1.5895,1.5895,1.58874,1.58917,30600000.0
2005-01-12 16:19:00,1.58924,1.58957,1.58895,1.58909,30000000.0
2005-01-12 16:20:00,1.58894,1.58983,1.58892,1.58971,59000001.0
2005-01-12 16:21:00,1.5898,1.5898,1.58863,1.58876,31600000.0
2005-01-12 16:22:00,1.58902,1.58918,1.58865,1.58876,51600000.0
2005-01-12 16:23:00,1.58914,1.58918,1.58873,1.58903,25400000.0
2005-01-12 16:24:00,1.58914,1.58942,1.58893,1.58893,30600000.0
2005-01-12 16:25:00,1.58926,1.58926,1.58837,1.58872,49200001.0
2005-01-12 16:26:00,1.58935,1.58935,1.58864,1.58864,56400000.0
2005-01-12 16:27:00,1.58904,1.58927,1.58856,1.58856,33600000.0
2005-01-12 16:28:00,1.58905,1.58933,1.58889,1.58899,54200001.0
2005-01-12 16:29:00,1.58937,1.58942,1.58908,1.58932,40600000.0
2005-01-12 16:30:00,1.58957,1.58957,1.58907,1.58914,39400000.0
2005-01-12 16:31:00,1.58919,1.58935,1.58883,1.58883,44600000.0
2005-01-12 16:32:00,1.58932,1.58932,1.58855,1.58884,36200000.0
2005-01-12 16:33:00,1.58908,1.58908,1.58883,1.58883,40900000.0
2005-01-12 16:34:00,1.58881,1.58897,1.5885,1.58883,47400000.0
2005-01-12 16:35:00,1.58912,1.58915,1.58816,1.58845,38500000.0
2005-01-12 16:36:00,1.5886,1.58867,1.58825,1.58843,44700000.0
2005-01-12 16:37:00,1.58838,1.58875,1.58831,1.58865,27600000.0
2005-01-12 16:38:00,1.58891,1.58916,1.58854,1.58861,49700000.0
2005-01-12 16:39:00,1.58871,1.58899,1.58859,1.5889,26800000.0
2005-01-12 16:40:00,1.58915,1.58928,1.58896,1.58912,27000000.0
2005-01-12 16:41:00,1.58877,1.58946,1.58877,1.5894,35200000.0
2005-01-12 16:42:00,1.58976,1.58976,1.5894,1.5894,36100000.0
2005-01-12 16:43:00,1.58958,1.59029,1.58958,1.58988,49600000.0
2005-01-12 16:44:00,1.59035,1.59049,1.59018,1.59049,56900001.0
2005-01-12 16:45:00,1.59091,1.59123,1.59057,1.59092,32800000.0
2005-01-12 16:46:00,1.59119,1.59119,1.59016,1.59028,35000000.0
2005-01-12 16:47:00,1.59107,1.59122,1.59027,1.59032,54000000.0
2005-01-12 16:48:00,1.59036,1.59036,1.58947,1.58968,36000000.0
2005-01-12 16:49:00,1.58942,1.58952,1.58902,1.58924,35600000.0
2005-01-12 16:50:00,1.58948,1.58952,1.58919,1.58919,52200000.0
2005-01-12 16:51:00,1.58916,1.58944,1.58876,1.58922,28400000.0
2005-01-12 16:52:00,1.58865,1.58865,1.58806,1.58846,45500000.0
2005-01-12 16:53:00,1.58883,1.58883,1.58692,1.58779,46000000.0
2005-01-12 16:54:00,1.58835,1.58846,1.58701,1.58754,42800000.0
2005-01-12 16:55:00,1.58795,1.58795,1.58679,1.58715,28200000.0
2005-01-12 16:56:00,1.58829,1.58896,1.58802,1.58853,30200000.0
2005-01-12 16:57:00,1.5886,1.58891,1.58817,1.58883,26900000.0
2005-01-12 16:58:00,1.58867,1.58887,1.58555,1.58568,31300000.0
2005-01-12 16:59:00,1.58653,1.58657,1.58528,1.58541,24800000.0
2005-01-12 17:00:00,1.58578,1.58645,1.58548,1.58553,61700001.0
2005-01-12 17:01:00,1.58597,1.58663,1.58556,1.58663,45600000.0
2005-01-12 17:02:00,1.58728,1.58736,1.58657,1.58693,59400002.0
2005-01-12 17:03:00,1.58707,1.58729,1.5866,1.58729,41200000.0
2005-01-12 17:04:00,1.5876,1.58771,1.58678,1.58678,35800000.0
2005-01-12 17:05:00,1.58664,1.58713,1.58626,1.58689,33000000.0
2005-01-12 17:06:00,1.58706,1.58706,1.5859,1.58633,46000000.0
2005-01-12 17:07:00,1.58613,1.58676,1.58574,1.58574,39800000.0
2005-01-12 17:08:00,1.58599,1.58659,1.58587,1.58636,23400000.0
2005-01-12 17:09:00,1.58692,1.58694,1.58617,1.58667,37800000.0
2005-01-12 17:10:00,1.58722,1.58739,1.5867,1.58692,31200000.0
2005-01-12 17:11:00,1.58716,1.58765,1.58697,1.5874,28200000.0
2005-01-12 17:12:00,1.58781,1.58801,1.58746,1.5875,42400000.0
2005-01-12 17:13:00,1.5879,1.58808,1.58709,1.58732,25200000.0
2005-01-12 17:14:00,1.58744,1.58771,1.58688,1.58688,52000000.0
2005-01-12 17:15:00,1.58712,1.58723,1.58659,1.58659,37800000.0
2005-01-12 17:16:00,1.58706,1.58724,1.58665,1.58686,37600000.0
2005-01-12 17:17:00,1.58743,1.58763,1.58652,1.5869,38200000.0
2005-01-12 17:18:00,1.58738,1.58756,1.58679,1.58727,55800000.0
2005-01-12 17:19:00,1.58734,1.58734,1.58674,1.58715,35600000.0
2005-01-12 17:20:00,1.58755,1.58757,1.58689,1.58706,31600000.0
2005-01-12 17:21:00,1.58768,1.58826,1.58744,1.58744,42400000.0
2005-01-12 17:22:00,1.58719,1.58756,1.58705,1.58739,55700000.0
2005-01-12 17:23:00,1.58733,1.58796,1.58733,1.58791,33200000.0
2005-01-12 17:24:00,1.58794,1.58818,1.58775,1.58786,74600002.0
2005-01-12 17:25:00,1.5877,1.58806,1.58731,1.58782,41400000.0
2005-01-12 17:26:00,1.58751,1.58806,1.58738,1.58772,47200000.0
2005-01-12 17:27:00,1.58743,1.58743,1.58677,1.58677,30500000.0
2005-01-12 17:28:00,1.58731,1.58785,1.58707,1.58748,35200000.0
2005-01-12 17:29:00,1.58775,1.58788,1.58658,1.5866,59700000.0
2005-01-12 17:30:00,1.5875,1.58757,1.5868,1.58713,38400000.0
2005-01-12 17:31:00,1.58745,1.58787,1.58737,1.58743,39200000.0
2005-01-12 17:32:00,1.58807,1.5885,1.58774,1.58805,36600000.0
2005-01-12 17:33:00,1.58871,1.58871,1.58794,1.58801,34200000.0
2005-01-12 17:34:00,1.58812,1.58838,1.58771,1.58811,51000000.0
2005-01-12 17:35:00,1.58776,1.58792,1.5874,1.58766,47600000.0
2005-01-12 17:36:00,1.5878,1.5878,1.58713,1.58754,36000000.0
2005-01-12 17:37:00,1.58788,1.58807,1.58703,1.58729,33900000.0
2005-01-12 17:38:00,1.5878,1.58814,1.58724,1.58724,61700000.0
2005-01-12 17:39:00,1.58807,1.58825,1.58753,1.58766,39200000.0
2005-01-12 17:40:00,1.58781,1.58813,1.58767,1.58769,41600000.0
2005-01-12 17:41:00,1.58834,1.58853,1.58774,1.58813,38000000.0
2005-01-12 17:42:00,1.58877,1.58877,1.58794,1.58849,31100000.0
2005-01-12 17:43:00,1.58868,1.58872,1.58781,1.5882,34200000.0
2005-01-12 17:44:00,1.58826,1.58835,1.58799,1.588,29400000.0
2005-01-12 17:45:00,1.58815,1.58823,1.58773,1.58787,32600000.0
2005-01-12 17:46:00,1.58807,1.58839,1.58787,1.58815,40800000.0
2005-01-12 17:47:00,1.58795,1.58829,1.58793,1.58793,30200000.0
2005-01-12 17:48:00,1.58835,1.58863,1.58801,1.58836,44500000.0
2005-01-12 17:49:00,1.58849,1.58948,1.58837,1.58937,25600000.0
2005-01-12 17:50:00,1.58972,1.59014,1.58925,1.58945,32800000.0
2005-01-12 17:51:00,1.5904,1.59045,1.58984,1.58989,41900000.0
2005-01-12 17:52:00,1.59029,1.59029,1.58908,1.58939,23200000.0
2005-01-12 17:53:00,1.58941,1.58973,1.58934,1.58963,26200000.0
2005-01-12 17:54:00,1.58924,1.58957,1.58878,1.5892,34000000.0
2005-01-12 17:55:00,1.58982,1.58982,1.58874,1.58951,40700000.0
2005-01-12 17:56:00,1.58927,1.58976,1.58927,1.5894,29900000.0
2005-01-12 17:57:00,1.58979,1.59007,1.58917,1.58946,44400000.0
2005-01-12 17:58:00,1.58979,1.58997,1.58956,1.58987,41600000.0
2005-01-12 17:59:00,1.58987,1.58987,1.58796,1.58796,36400000.0
2005-01-12 18:00:00,1.58842,1.58864,1.58793,1.58798,46800000.0
2005-01-12 18:01:00,1.58814,1.58821,1.58766,1.58785,42200000.0
2005-01-12 18:02:00,1.5879,1.5879,1.58726,1.58744,44200000.0
2005-01-12 18:03:00,1.58729,1.5876,1.58728,1.58738,25800000.0
2005-01-12 18:04:00,1.5874,1.58791,1.58728,1.58735,56300000.0
2005-01-12 18:05:00,1.58756,1.58756,1.58719,1.58722,26900000.0
2005-01-12 18:06:00,1.58748,1.58772,1.587,1.58703,36200000.0
2005-01-12 18:07:00,1.58749,1.58752,1.5867,1.5872,36600000.0
2005-01-12 18:08:00,1.5875,1.58774,1.58704,1.58711,34400000.0
2005-01-12 18:09:00,1.58757,1.58789,1.58732,1.58776,35200000.0
2005-01-12 18:10:00,1.58792,1.58817,1.58776,1.58798,25400000.0
2005-01-12 18:11:00,1.58827,1.58842,1.58788,1.58822,56700000.0
2005-01-12 18:12:00,1.58809,1.58809,1.58748,1.58759,37500000.0
2005-01-12 18:13:00,1.58754,1.58754,1.58719,1.58743,37800000.0
2005-01-12 18:14:00,1.58713,1.58797,1.58713,1.58741,28700000.0
2005-01-12 18:15:00,1.58762,1.58773,1.58722,1.58753,35000000.0
2005-01-12 18:16:00,1.58788,1.58795,1.58753,1.58753,28000000.0
2005-01-12 18:17:00,1.58786,1.58834,1.58766,1.58766,83800000.0
2005-01-12 18:18:00,1.5875,1.58798,1.58689,1.58788,37200000.0
2005-01-12 18:19:00,1.58792,1.5881,1.58777,1.58799,28000000.0
2005-01-12 18:20:00,1.58809,1.58821,1.58783,1.58783,41100000.0
2005-01-12 18:21:00,1.58806,1.58832,1.5879,1.58795,30400000.0
2005-01-12 18:22:00,1.5883,1.58872,1.58768,1.58768,31600000.0
2005-01-12 18:23:00,1.58762,1.58798,1.58692,1.58775,22000000.0
2005-01-12 18:24:00,1.58777,1.58796,1.58767,1.58781,44600000.0
2005-01-12 18:25:00,1.58795,1.58795,1.5877,1.5879,31000000.0
2005-01-12 18:26:00,1.58809,1.58809,1.58773,1.58773,69600000.0
2005-01-12 18:27:00,1.58733,1.5877,1.58658,1.58681,49500000.0
2005-01-12 18:28:00,1.58738,1.588,1.58733,1.58783,38600000.0
2005-01-12 18:29:00,1.58807,1.58831,1.58766,1.58766,42000000.0
2005-01-12 18:30:00,1.58782,1.58851,1.58764,1.58837,40900000.0
2005-01-12 18:31:00,1.58899,1.58899,1.58847,1.58863,33000000.0
2005-01-12 18:32:00,1.58948,1.58948,1.58876,1.58901,42000001.0
2005-01-12 18:33:00,1.58942,1.5898,1.58928,1.58931,50400000.0
2005-01-12 18:34:00,1.58962,1.58962,1.58901,1.58917,30200000.0
2005-01-12 18:35:00,1.58919,1.58919,1.58845,1.58868,32800000.0
2005-01-12 18:36:00,1.58848,1.58884,1.58843,1.58879,29400000.0
2005-01-12 18:37:00,1.58896,1.58916,1.58887,1.58915,30400000.0
2005-01-12 18:38:00,1.58906,1.58915,1.58867,1.58888,38400000.0
2005-01-12 18:39:00,1.58903,1.58945,1.58903,1.58927,37800000.0
2005-01-12 18:40:00,1.58975,1.58975,1.58938,1.58938,23200000.0
2005-01-12 18:41:00,1.58937,1.58953,1.58936,1.5894,35900000.0
2005-01-12 18:42:00,1.5894,1.58962,1.58916,1.58926,39700000.0
2005-01-12 18:43:00,1.58939,1.58956,1.58915,1.58943,41100000.0
2005-01-12 18:44:00,1.5895,1.5895,1.58906,1.58923,44000000.0
2005-01-12 18:45:00,1.58964,1.58978,1.58948,1.58948,28000000.0
2005-01-12 18:46:00,1.58984,1.58993,1.58944,1.58944,24800000.0
2005-01-12 18:47:00,1.58989,1.58993,1.58966,1.58976,44000000.0
2005-01-12 18:48:00,1.59009,1.5902,1.58984,1.58999,43000000.0
2005-01-12 18:49:00,1.5897,1.5899,1.5895,1.58989,31900000.0
2005-01-12 18:50:00,1.58984,1.58984,1.58953,1.58968,34000000.0
2005-01-12 18:51:00,1.58961,1.58981,1.58934,1.58934,36400000.0
2005-01-12 18:52:00,1.58953,1.58975,1.58944,1.58957,39800000.0
2005-01-12 18:53:00,1.5901,1.59039,1.58997,1.58997,31800000.0
2005-01-12 18:54:00,1.59006,1.5906,1.58977,1.5906,23200000.0
2005-01-12 18:55:00,1.59079,1.59116,1.59054,1.59091,33800000.0
2005-01-12 18:56:00,1.59078,1.59101,1.59052,1.59052,51700000.0
2005-01-12 18:57:00,1.59136,1.59158,1.59116,1.59131,25400000.0
2005-01-12 18:58:00,1.59145,1.59151,1.59066,1.5907,32700000.0
2005-01-12 18:59:00,1.59076,1.5909,1.59029,1.59061,32000000.0
2005-01-12 19:00:00,1.59103,1.59103,1.59042,1.59076,21800000.0
2005-01-12 19:01:00,1.59051,1.59058,1.58937,1.58937,43000000.0
2005-01-12 19:02:00,1.5893,1.5895,1.58913,1.58932,18900000.0
2005-01-12 19:03:00,1.5894,1.58951,1.58918,1.58941,43600000.0
2005-01-12 19:04:00,1.58946,1.58952,1.58908,1.58929,31200000.0
2005-01-12 19:05:00,1.5895,1.58954,1.58903,1.58907,44200001.0
2005-01-12 19:06:00,1.58903,1.58913,1.58879,1.58898,38700000.0
2005-01-12 19:07:00,1.58878,1.58996,1.58875,1.58972,44600000.0
2005-01-12 19:08:00,1.58979,1.59027,1.58975,1.59002,46500001.0
2005-01-12 19:09:00,1.59015,1.59043,1.59014,1.59014,44800000.0
2005-01-12 19:10:00,1.5907,1.59091,1.59018,1.59018,54700000.0
2005-01-12 19:11:00,1.59098,1.59135,1.59086,1.59124,35600000.0
2005-01-12 19:12:00,1.59102,1.59146,1.59102,1.59134,13400000.0
2005-01-12 19:13:00,1.59118,1.59132,1.59106,1.5913,44200000.0
2005-01-12 19:14:00,1.59105,1.5912,1.59081,1.59095,39900000.0
2005-01-12 19:15:00,1.59113,1.59118,1.59075,1.59114,30400000.0
2005-01-12 19:16:00,1.59174,1.5922,1.59149,1.59149,41100000.0
2005-01-12 19:17:00,1.59143,1.59172,1.59133,1.59144,45000000.0
2005-01-12 19:18:00,1.59159,1.59169,1.59134,1.59139,43800000.0
2005-01-12 19:19:00,1.59197,1.59197,1.59127,1.59173,31200000.0
2005-01-12 19:20:00,1.59171,1.59196,1.5916,1.59168,43500000.0
2005-01-12 19:21:00,1.59177,1.59206,1.59177,1.59184,26700000.0
2005-01-12 19:22:00,1.59188,1.59196,1.5915,1.59164,48900000.0
2005-01-12 19:23:00,1.59155,1.59183,1.59132,1.59162,62700000.0
2005-01-12 19:24:00,1.59171,1.59171,1.59129,1.59156,41100000.0
2005-01-12 19:25:00,1.59155,1.5916,1.59123,1.5916,37600000.0
2005-01-12 19:26:00,1.59134,1.59163,1.59112,1.59146,25800000.0
2005-01-12 19:27:00,1.59134,1.59157,1.59095,1.59157,44400000.0
2005-01-12 19:28:00,1.59175,1.59177,1.59134,1.59138,40900000.0
2005-01-12 19:29:00,1.59146,1.59163,1.59121,1.5914,52400000.0
2005-01-12 19:30:00,1.59155,1.59155,1.59119,1.59119,71300001.0
2005-01-12 19:31:00,1.59137,1.59137,1.59091,1.59097,50600001.0
2005-01-12 19:32:00,1.59066,1.59066,1.59016,1.5904,37200000.0
2005-01-12 19:33:00,1.5906,1.59079,1.59055,1.59066,43100000.0
2005-01-12 19:34:00,1.59056,1.59077,1.59035,1.59061,39600000.0
2005-01-12 19:35:00,1.59072,1.59076,1.59018,1.59076,44000001.0
2005-01-12 19:36:00,1.59028,1.59077,1.59028,1.59077,33900000.0
2005-01-12 19:37:00,1.59094,1.59094,1.59031,1.59031,49200001.0
2005-01-12 19:38:00,1.59007,1.59036,1.58993,1.58993,23600000.0
2005-01-12 19:39:00,1.59012,1.59012,1.58988,1.58992,51600000.0
2005-01-12 19:40:00,1.58997,1.59013,1.58994,1.59004,30600000.0
2005-01-12 19:41:00,1.58979,1.5905,1.58976,1.59036,43500000.0
2005-01-12 19:42:00,1.59043,1.59052,1.59016,1.59052,47000000.0
2005-01-12 19:43:00,1.59052,1.59052,1.59013,1.59021,47000000.0
2005-01-12 19:44:00,1.58996,1.59017,1.58986,1.59017,53300000.0
2005-01-12 19:45:00,1.59012,1.59015,1.58996,1.59015,51000000.0
2005-01-12 19:46:00,1.59006,1.59029,1.58973,1.58973,45000001.0
2005-01-12 19:47:00,1.59003,1.5901,1.58989,1.59008,40400000.0
2005-01-12 19:48:00,1.59007,1.59007,1.58991,1.58996,51400000.0
2005-01-12 19:49:00,1.59003,1.59015,1.59003,1.59011,30800000.0
2005-01-12 19:50:00,1.59027,1.59027,1.58979,1.59,65800001.0
2005-01-12 19:51:00,1.58968,1.59015,1.58966,1.59001,39200000.0
2005-01-12 19:52:00,1.59003,1.59027,1.59,1.59013,27800000.0
2005-01-12 19:53:00,1.59002,1.59019,1.58965,1.58978,37000000.0
2005-01-12 19:54:00,1.5897,1.5897,1.58926,1.58926,27800000.0
2005-01-12 19:55:00,1.58923,1.58939,1.58899,1.58899,27000000.0
2005-01-12 19:56:00,1.58921,1.58929,1.58899,1.58916,27800000.0
2005-01-12 19:57:00,1.58918,1.58943,1.58916,1.58927,36200000.0
2005-01-12 19:58:00,1.58918,1.58939,1.58903,1.58903,39200000.0
2005-01-12 19:59:00,1.5895,1.58998,1.5895,1.58952,38600000.0
2005-01-12 20:00:00,1.58949,1.58982,1.58926,1.58926,35000000.0
2005-01-12 20:01:00,1.58998,1.58998,1.58964,1.58974,26800000.0
2005-01-12 20:02:00,1.58988,1.58988,1.58957,1.58986,34700000.0
2005-01-12 20:03:00,1.59005,1.59005,1.58956,1.58956,30600000.0
2005-01-12 20:04:00,1.58972,1.58972,1.58929,1.58961,61200001.0
2005-01-12 20:05:00,1.5897,1.5901,1.58965,1.58991,33200000.0
2005-01-12 20:06:00,1.59023,1.59023,1.5899,1.58992,36300000.0
2005-01-12 20:07:00,1.58994,1.59016,1.58967,1.58967,25400000.0
2005-01-12 20:08:00,1.58981,1.58981,1.58944,1.58968,24200000.0
2005-01-12 20:09:00,1.58976,1.58978,1.5897,1.5897,35000000.0
2005-01-12 20:10:00,1.58949,1.58998,1.58949,1.58986,66200000.0
2005-01-12 20:11:00,1.5899,1.5899,1.58963,1.5897,24200000.0
2005-01-12 20:12:00,1.59009,1.59014,1.5897,1.59013,38300000.0
2005-01-12 20:13:00,1.59025,1.59025,1.58987,1.58994,38300000.0
2005-01-12 20:14:00,1.58995,1.5901,1.58944,1.5901,38100000.0
2005-01-12 20:15:00,1.59009,1.59016,1.59,1.59013,44300000.0
2005-01-12 20:16:00,1.58998,1.59053,1.58992,1.58995,50500000.0
2005-01-12 20:17:00,1.59008,1.59021,1.58986,1.59006,42000000.0
2005-01-12 20:18:00,1.58997,1.59025,1.58997,1.5902,37600000.0
2005-01-12 20:19:00,1.59031,1.59032,1.59008,1.59008,42200000.0
2005-01-12 20:20:00,1.59039,1.5908,1.58996,1.59014,31700000.0
2005-01-12 20:21:00,1.59056,1.59074,1.59037,1.59061,38900000.0
2005-01-12 20:22:00,1.59068,1.59071,1.59044,1.59071,33600000.0
2005-01-12 20:23:00,1.59069,1.59081,1.59029,1.59032,42200000.0
2005-01-12 20:24:00,1.59047,1.59062,1.59038,1.59054,34600000.0
2005-01-12 20:25:00,1.59087,1.59087,1.5905,1.5905,56600000.0
2005-01-12 20:26:00,1.59057,1.59064,1.58999,1.59064,52800001.0
2005-01-12 20:27:00,1.59084,1.59084,1.59004,1.59004,59500000.0
2005-01-12 20:28:00,1.59054,1.59073,1.59018,1.59042,26000000.0
2005-01-12 20:29:00,1.59056,1.59077,1.59025,1.59064,35200000.0
2005-01-12 20:30:00,1.59073,1.59089,1.59061,1.59089,25000000.0
2005-01-12 20:31:00,1.59078,1.59078,1.58995,1.59048,47600000.0
2005-01-12 20:32:00,1.59056,1.59064,1.5901,1.59049,43700000.0
2005-01-12 20:33:00,1.59072,1.59083,1.59068,1.59072,39800000.0
2005-01-12 20:34:00,1.59095,1.59132,1.5909,1.59092,42200000.0
2005-01-12 20:35:00,1.59108,1.59122,1.59102,1.59114,25400000.0
2005-01-12 20:36:00,1.59116,1.59122,1.59089,1.59089,56800000.0
2005-01-12 20:37:00,1.59097,1.59097,1.59063,1.59074,62000000.0
2005-01-12 20:38:00,1.59085,1.59111,1.59079,1.59095,37100000.0
2005-01-12 20:39:00,1.59078,1.59107,1.59066,1.5907,51700000.0
2005-01-12 20:40:00,1.59085,1.59132,1.5908,1.59132,30000000.0
2005-01-12 20:41:00,1.59158,1.59175,1.59138,1.5916,49000000.0
2005-01-12 20:42:00,1.59153,1.59181,1.59137,1.59175,47400000.0
2005-01-12 20:43:00,1.59185,1.59196,1.59143,1.59143,30600000.0
2005-01-12 20:44:00,1.59178,1.59182,1.59146,1.59171,51600000.0
2005-01-12 20:45:00,1.59168,1.59176,1.59155,1.59155,47600000.0
2005-01-12 20:46:00,1.59155,1.59168,1.59148,1.59163,52300000.0
2005-01-12 20:47:00,1.59161,1.59161,1.59121,1.59152,31400000.0
2005-01-12 20:48:00,1.59163,1.59189,1.59161,1.59184,41700000.0
2005-01-12 20:49:00,1.59165,1.5919,1.59165,1.5919,24200000.0
2005-01-12 20:50:00,1.59184,1.59193,1.59172,1.59193,40000000.0
2005-01-12 20:51:00,1.59179,1.59201,1.59178,1.59182,30800000.0
2005-01-12 20:52:00,1.59171,1.59201,1.5916,1.59189,37000000.0
2005-01-12 20:53:00,1.59168,1.59185,1.59161,1.59177,27600000.0
2005-01-12 20:54:00,1.59146,1.5918,1.59146,1.59164,56400000.0
2005-01-12 20:55:00,1.5912,1.5912,1.5912,1.5912,34200000.0
2005-01-12 20:56:00,1.59174,1.59208,1.59174,1.59208,34200000.0
2005-01-12 20:57:00,1.59223,1.59223,1.59183,1.59183,25000000.0
2005-01-12 20:58:00,1.59181,1.59185,1.59161,1.59185,38000000.0
2005-01-12 20:59:00,1.59186,1.59203,1.59184,1.59198,55200000.0
2005-01-12 21:00:00,1.59184,1.59195,1.59159,1.59182,25400000.0
2005-01-12 21:01:00,1.59165,1.59214,1.59159,1.5916,27600000.0
2005-01-12 21:02:00,1.59203,1.59259,1.59203,1.59259,44600000.0
2005-01-12 21:03:00,1.59279,1.59279,1.59259,1.59259,35100000.0
2005-01-12 21:04:00,1.59289,1.59289,1.59249,1.59271,47100000.0
2005-01-12 21:05:00,1.5927,1.59301,1.59066,1.59066,50700000.0
2005-01-12 21:06:00,1.59246,1.59246,1.59229,1.59242,29800000.0
2005-01-12 21:07:00,1.59264,1.59264,1.59159,1.59159,28000000.0
2005-01-12 21:08:00,1.59206,1.59206,1.59159,1.59201,30900000.0
2005-01-12 21:09:00,1.59227,1.5923,1.59204,1.5921,50400000.0
2005-01-12 21:10:00,1.59214,1.59217,1.59158,1.59166,27000000.0
2005-01-12 21:11:00,1.59206,1.59206,1.59146,1.59146,37700000.0
2005-01-12 21:12:00,1.59174,1.59195,1.59161,1.59168,41000000.0
2005-01-12 21:13:00,1.59161,1.59163,1.59115,1.59116,60100000.0
2005-01-12 21:14:00,1.59125,1.5916,1.59125,1.59135,63200000.0
2005-01-12 21:15:00,1.59136,1.59142,1.59119,1.59128,49000000.0
2005-01-12 21:16:00,1.59098,1.59136,1.59098,1.59124,25400000.0
2005-01-12 21:17:00,1.59132,1.59154,1.59113,1.59113,31600000.0
2005-01-12 21:18:00,1.5916,1.5916,1.59087,1.59131,34900000.0
2005-01-12 21:19:00,1.59137,1.59142,1.5912,1.59122,28000000.0
2005-01-12 21:20:00,1.59118,1.59153,1.59106,1.59116,43400000.0
2005-01-12 21:21:00,1.59144,1.59149,1.59111,1.5913,40000000.0
2005-01-12 21:22:00,1.59089,1.59155,1.59089,1.59119,31200000.0
2005-01-12 21:23:00,1.5913,1.59156,1.59111,1.59111,37000000.0
2005-01-12 21:24:00,1.59118,1.59178,1.59118,1.59126,53600000.0
2005-01-12 21:25:00,1.59181,1.59214,1.59104,1.59104,34800000.0
2005-01-12 21:26:00,1.59128,1.59189,1.59124,1.59157,29100000.0
2005-01-12 21:27:00,1.59127,1.59162,1.59127,1.59153,36500000.0
2005-01-12 21:28:00,1.59163,1.59167,1.59148,1.59156,42600000.0
2005-01-12 21:29:00,1.59176,1.59176,1.59129,1.59129,32800000.0
2005-01-12 21:30:00,1.59135,1.59135,1.59112,1.59122,48400000.0
2005-01-12 21:31:00,1.59134,1.59134,1.59094,1.59094,27000000.0
2005-01-12 21:32:00,1.59163,1.59169,1.59123,1.59139,40000000.0
2005-01-12 21:33:00,1.59153,1.59164,1.59141,1.59164,25200000.0
2005-01-12 21:34:00,1.59158,1.5917,1.59131,1.59132,35800000.0
2005-01-12 21:35:00,1.59152,1.59156,1.59124,1.59154,33000000.0
2005-01-12 21:36:00,1.5917,1.59204,1.59136,1.59204,41200000.0
2005-01-12 21:37:00,1.59178,1.59198,1.59178,1.59178,35000000.0
2005-01-12 21:38:00,1.59195,1.59235,1.59189,1.59235,20400000.0
2005-01-12 21:39:00,1.59228,1.59236,1.59169,1.59179,24200000.0
2005-01-12 21:40:00,1.59183,1.59183,1.59125,1.59157,18600000.0
2005-01-12 21:41:00,1.59182,1.59223,1.59179,1.59192,42400000.0
2005-01-12 21:42:00,1.59204,1.5921,1.59121,1.59121,23000000.0
2005-01-12 21:43:00,1.59165,1.59165,1.59113,1.59124,22400000.0
2005-01-12 21:44:00,1.59137,1.59151,1.5911,1.5911,22600000.0
2005-01-12 21:45:00,1.59156,1.59179,1.59142,1.59179,15600000.0
2005-01-12 21:46:00,1.59201,1.59217,1.59139,1.59156,41700000.0
2005-01-12 21:47:00,1.59186,1.59198,1.59168,1.59168,43000001.0
2005-01-12 21:48:00,1.59193,1.59208,1.59172,1.59172,43200000.0
2005-01-12 21:49:00,1.59173,1.59181,1.59161,1.59181,34300000.0
2005-01-12 21:50:00,1.59169,1.59169,1.59141,1.59147,54200000.0
2005-01-12 21:51:00,1.59129,1.59133,1.59113,1.59128,48600000.0
2005-01-12 21:52:00,1.59116,1.59133,1.59112,1.59133,43900000.0
2005-01-12 21:53:00,1.5913,1.59133,1.5911,1.5911,47500000.0
2005-01-12 21:54:00,1.59127,1.59164,1.59113,1.59127,59800000.0
2005-01-12 21:55:00,1.59107,1.59116,1.59091,1.59106,49000000.0
2005-01-12 21:56:00,1.59096,1.59096,1.59053,1.59065,47800000.0
2005-01-12 21:57:00,1.59055,1.59094,1.59034,1.59069,35000000.0
2005-01-12 21:58:00,1.5909,1.59132,1.5909,1.59122,41200000.0
2005-01-12 21:59:00,1.59128,1.5914,1.59093,1.59123,37200000.0
2005-01-12 22:00:00,1.59121,1.59145,1.59116,1.59142,35000000.0
2005-01-12 22:01:00,1.59144,1.59146,1.59101,1.59111,51800000.0
2005-01-12 22:02:00,1.59136,1.59139,1.59087,1.59098,35200000.0
2005-01-12 22:03:00,1.59126,1.59145,1.59097,1.59145,40400000.0
2005-01-12 22:04:00,1.59111,1.59111,1.59065,1.59065,35400000.0
2005-01-12 22:05:00,1.59087,1.59109,1.59082,1.59099,33600000.0
2005-01-12 22:06:00,1.59107,1.59107,1.59053,1.59086,42800000.0
2005-01-12 22:07:00,1.59102,1.59115,1.59082,1.59082,26900000.0
2005-01-12 22:08:00,1.59057,1.59102,1.59057,1.59068,35600000.0
2005-01-12 22:09:00,1.59066,1.59103,1.59062,1.59088,22600000.0
2005-01-12 22:10:00,1.59127,1.59127,1.59094,1.59105,43600000.0
2005-01-12 22:11:00,1.59108,1.59139,1.59108,1.59118,16000000.0
2005-01-12 22:12:00,1.59107,1.59107,1.59079,1.59079,68600000.0
2005-01-12 22:13:00,1.5911,1.59126,1.5911,1.59126,34000000.0
2005-01-12 22:14:00,1.59102,1.59133,1.591,1.59114,53400000.0
2005-01-12 22:15:00,1.59134,1.59143,1.59109,1.59122,40200000.0
2005-01-12 22:16:00,1.59113,1.59139,1.59109,1.59109,32800000.0
2005-01-12 22:17:00,1.59147,1.59156,1.59116,1.59126,37800000.0
2005-01-12 22:18:00,1.59204,1.59204,1.59148,1.59163,20800000.0
2005-01-12 22:19:00,1.59163,1.59202,1.59145,1.5919,37000001.0
2005-01-12 22:20:00,1.59202,1.59223,1.59194,1.59209,36800000.0
2005-01-12 22:21:00,1.59173,1.59191,1.59147,1.59171,39400000.0
2005-01-12 22:22:00,1.59175,1.59197,1.59165,1.59185,57500000.0
2005-01-12 22:23:00,1.59192,1.5922,1.59189,1.59203,19600000.0
2005-01-12 22:24:00,1.59254,1.59265,1.59239,1.5926,62200001.0
2005-01-12 22:25:00,1.59267,1.59267,1.59209,1.59227,34200000.0
2005-01-12 22:26:00,1.59179,1.59215,1.59179,1.59215,20200000.0
2005-01-12 22:27:00,1.5921,1.59228,1.59173,1.59228,61000001.0
2005-01-12 22:28:00,1.59239,1.59257,1.59207,1.59207,45200000.0
2005-01-12 22:29:00,1.592,1.59208,1.59182,1.59192,23000000.0
2005-01-12 22:30:00,1.59205,1.59214,1.59193,1.59195,30000000.0
2005-01-12 22:31:00,1.59197,1.59204,1.59122,1.59184,32800000.0
2005-01-12 22:32:00,1.59143,1.59157,1.59143,1.59151,38200000.0
2005-01-12 22:33:00,1.59149,1.59153,1.59114,1.59148,52100001.0
2005-01-12 22:34:00,1.59152,1.59154,1.5912,1.59124,48200000.0
2005-01-12 22:35:00,1.59156,1.59163,1.59138,1.59138,45000000.0
2005-01-12 22:36:00,1.59146,1.59158,1.59075,1.59075,40400000.0
2005-01-12 22:37:00,1.59149,1.59159,1.59141,1.59141,43600000.0
2005-01-12 22:38:00,1.59138,1.59152,1.59132,1.59149,37500000.0
2005-01-12 22:39:00,1.59151,1.59169,1.5914,1.5914,41000000.0
2005-01-12 22:40:00,1.59157,1.59167,1.59116,1.59116,37200000.0
2005-01-12 22:41:00,1.59135,1.59135,1.59089,1.59102,38600000.0
2005-01-12 22:42:00,1.59114,1.59114,1.59076,1.59091,28400000.0
2005-01-12 22:43:00,1.591,1.59121,1.59091,1.59121,32400000.0
2005-01-12 22:44:00,1.59054,1.59054,1.58397,1.58397,37400000.0
2005-01-12 22:45:00,1.5908,1.5908,1.59057,1.59059,37600000.0
2005-01-12 22:46:00,1.59056,1.59075,1.59051,1.59051,36400000.0
2005-01-12 22:47:00,1.5907,1.59083,1.5906,1.59063,42000000.0
2005-01-12 22:48:00,1.59043,1.59109,1.59043,1.59109,31400000.0
2005-01-12 22:49:00,1.59117,1.59123,1.59074,1.59083,25800000.0
2005-01-12 22:50:00,1.59101,1.59125,1.59091,1.59108,20200000.0
2005-01-12 22:51:00,1.59123,1.59123,1.59091,1.59111,36700000.0
2005-01-12 22:52:00,1.59125,1.59152,1.59121,1.59122,35600000.0
2005-01-12 22:53:00,1.59131,1.59147,1.59077,1.59127,49000000.0
2005-01-12 22:54:00,1.59119,1.59121,1.59093,1.59121,38000000.0
2005-01-12 22:55:00,1.59149,1.59149,1.59076,1.59076,24000000.0
2005-01-12 22:56:00,1.59118,1.59144,1.59112,1.59144,19600000.0
2005-01-12 22:57:00,1.59145,1.59151,1.59112,1.59112,39800000.0
2005-01-12 22:58:00,1.59137,1.5915,1.59137,1.59137,34900000.0
2005-01-12 22:59:00,1.59147,1.59147,1.59113,1.59121,66400000.0
2005-01-12 23:00:00,1.5912,1.5912,1.59056,1.59056,28200000.0
2005-01-12 23:01:00,1.59083,1.59089,1.59051,1.59081,29200000.0
2005-01-12 23:02:00,1.59065,1.59081,1.59065,1.59069,30400000.0
2005-01-12 23:03:00,1.59088,1.59106,1.59058,1.59058,47000000.0
2005-01-12 23:04:00,1.59065,1.59101,1.59065,1.59096,34600000.0
2005-01-12 23:05:00,1.5924,1.5924,1.5924,1.5924,52500000.0
2005-01-12 23:06:00,1.59099,1.59107,1.59059,1.59107,52500000.0
2005-01-12 23:07:00,1.59068,1.59095,1.59068,1.59085,27600000.0
2005-01-12 23:08:00,1.59089,1.59108,1.59082,1.59089,36500000.0
2005-01-12 23:09:00,1.59102,1.59126,1.59092,1.59095,31800000.0
2005-01-12 23:10:00,1.59084,1.59108,1.59075,1.59107,44400000.0
2005-01-12 23:11:00,1.59099,1.59109,1.59084,1.59087,41200000.0
2005-01-12 23:12:00,1.5912,1.59139,1.59116,1.59129,22600000.0
2005-01-12 23:13:00,1.59055,1.59158,1.59055,1.59132,32000000.0
2005-01-12 23:14:00,1.59177,1.59177,1.59153,1.59155,49200000.0
2005-01-12 23:15:00,1.59168,1.59168,1.59081,1.59156,49900000.0
2005-01-12 23:16:00,1.59184,1.59184,1.59146,1.59162,54600000.0
2005-01-12 23:17:00,1.59161,1.59168,1.5915,1.59164,35000000.0
2005-01-12 23:18:00,1.59187,1.59199,1.59154,1.59169,37700000.0
2005-01-12 23:19:00,1.59169,1.59191,1.59141,1.59141,62000001.0
2005-01-12 23:20:00,1.59199,1.59203,1.59128,1.59163,33400000.0
2005-01-12 23:21:00,1.59177,1.59202,1.59177,1.59185,36500000.0
2005-01-12 23:22:00,1.59196,1.59214,1.59173,1.59214,37800000.0
2005-01-12 23:23:00,1.59213,1.59235,1.59199,1.59235,38200000.0
2005-01-12 23:24:00,1.59227,1.59249,1.59211,1.59211,29600000.0
2005-01-12 23:25:00,1.59222,1.59227,1.5921,1.59218,30400000.0
2005-01-12 23:26:00,1.59238,1.59267,1.59221,1.59267,25200000.0
2005-01-12 23:27:00,1.59233,1.59233,1.59207,1.59207,26000000.0
2005-01-12 23:28:00,1.59222,1.59238,1.59185,1.59185,47000000.0
2005-01-12 23:29:00,1.59213,1.59247,1.59202,1.59202,48900000.0
2005-01-12 23:30:00,1.59197,1.59228,1.59197,1.59213,23200000.0
2005-01-12 23:31:00,1.59221,1.59226,1.59186,1.59226,24400000.0
2005-01-12 23:32:00,1.5913,1.5913,1.5913,1.5913,37600000.0
2005-01-12 23:33:00,1.59203,1.5922,1.59203,1.59206,37600000.0
2005-01-12 23:34:00,1.59205,1.59205,1.59126,1.59161,32200000.0
2005-01-12 23:35:00,1.59143,1.59143,1.5912,1.59137,28600000.0
2005-01-12 23:36:00,1.59163,1.59166,1.59143,1.59153,42600000.0
2005-01-12 23:37:00,1.59171,1.59171,1.5915,1.59162,44400001.0
2005-01-12 23:38:00,1.59187,1.59203,1.59179,1.59203,48500000.0
2005-01-12 23:39:00,1.5919,1.59209,1.5918,1.59199,32900000.0
2005-01-12 23:40:00,1.59221,1.59252,1.59207,1.59207,30000000.0
2005-01-12 23:41:00,1.59246,1.59246,1.59131,1.59144,41500000.0
2005-01-12 23:42:00,1.59185,1.59185,1.59128,1.59164,31300000.0
2005-01-12 23:43:00,1.5922,1.5923,1.59097,1.59139,46200000.0
2005-01-12 23:44:00,1.59242,1.59242,1.59089,1.59201,38800000.0
2005-01-12 23:45:00,1.59215,1.59242,1.59157,1.59242,41900000.0
2005-01-12 23:46:00,1.59264,1.59307,1.59234,1.59288,57400001.0
2005-01-12 23:47:00,1.59294,1.593,1.59264,1.59284,63400000.0
2005-01-12 23:48:00,1.59256,1.59287,1.59232,1.59273,38400000.0
2005-01-12 23:49:00,1.59301,1.59301,1.5925,1.59275,24200000.0
2005-01-12 23:50:00,1.5928,1.59286,1.59253,1.59277,27600000.0
2005-01-12 23:51:00,1.59297,1.59307,1.59263,1.59275,34900000.0
2005-01-12 23:52:00,1.59206,1.5927,1.59108,1.5927,30200000.0
2005-01-12 23:53:00,1.59062,1.5926,1.59062,1.59258,32800000.0
2005-01-12 23:54:00,1.59262,1.59262,1.59053,1.59091,32600000.0
2005-01-12 23:55:00,1.59204,1.59239,1.59204,1.59223,37000000.0
2005-01-12 23:56:00,1.59235,1.5925,1.59203,1.59239,35200000.0
2005-01-12 23:57:00,1.59249,1.59266,1.59249,1.59266,34400000.0
2005-01-12 23:58:00,1.59251,1.59266,1.59227,1.59256,32800000.0
2005-01-12 23:59:00,1.59256,1.59269,1.5924,1.59248,34000000.0
2005-01-13 00:00:00,1.59253,1.59268,1.59241,1.59253,64700000.0
2005-01-13 00:01:00,1.5921,1.5921,1.5921,1.5921,43500000.0
2005-01-13 00:02:00,1.5921,1.5921,1.5921,1.5921,43500000.0
2005-01-13 00:04:00,1.5918,1.5918,1.5918,1.5918,43500000.0
2005-01-13 00:05:00,1.5918,1.5918,1.5918,1.5918,43500000.0
2005-01-13 00:06:00,1.5919,1.5919,1.5919,1.5919,43500000.0
2005-01-13 00:07:00,1.5919,1.5919,1.5919,1.5919,43500000.0
2005-01-13 00:08:00,1.5918,1.5918,1.5918,1.5918,43500000.0
2005-01-13 00:10:00,1.5918,1.5918,1.5918,1.5918,43500000.0
2005-01-13 00:11:00,1.592,1.592,1.592,1.592,43500000.0
2005-01-13 00:12:00,1.592,1.592,1.592,1.592,43500000.0
2005-01-13 00:13:00,1.5921,1.5921,1.5921,1.5921,43500000.0
2005-01-13 00:14:00,1.59261,1.59313,1.59261,1.59313,43500000.0
2005-01-13 00:15:00,1.59286,1.5929,1.5919,1.5919,20800000.0
2005-01-13 00:16:00,1.59186,1.59196,1.59161,1.59161,27600000.0
2005-01-13 00:17:00,1.59141,1.59164,1.59141,1.59163,25400000.0
2005-01-13 00:18:00,1.59161,1.5917,1.59144,1.59144,42100000.0
2005-01-13 00:19:00,1.59174,1.59174,1.59064,1.59064,31600000.0
2005-01-13 00:20:00,1.59097,1.59126,1.59082,1.59087,27200000.0
2005-01-13 00:21:00,1.59123,1.59135,1.59101,1.59101,34100000.0
2005-01-13 00:22:00,1.59112,1.59112,1.59084,1.59096,25800000.0
2005-01-13 00:23:00,1.59077,1.59102,1.59044,1.59082,53300000.0
2005-01-13 00:24:00,1.59084,1.59091,1.59069,1.59086,38200000.0
2005-01-13 00:25:00,1.5908,1.59101,1.59068,1.59092,48200000.0
2005-01-13 00:26:00,1.59091,1.59092,1.59073,1.59083,35000000.0
2005-01-13 00:27:00,1.59084,1.59085,1.58921,1.58921,42400000.0
2005-01-13 00:28:00,1.5901,1.59018,1.58988,1.59001,31000000.0
2005-01-13 00:29:00,1.59007,1.59055,1.59007,1.59039,26600000.0
2005-01-13 00:30:00,1.59092,1.59125,1.59086,1.59125,46400001.0
2005-01-13 00:31:00,1.5908,1.5908,1.59067,1.59071,41300000.0
2005-01-13 00:32:00,1.59081,1.59132,1.59081,1.59116,35000000.0
2005-01-13 00:33:00,1.5914,1.5914,1.59115,1.59139,27600000.0
2005-01-13 00:34:00,1.59127,1.59145,1.59115,1.59116,25600000.0
2005-01-13 00:35:00,1.59145,1.59145,1.59093,1.59094,21800000.0
2005-01-13 00:36:00,1.59102,1.59127,1.59071,1.59071,23200000.0
2005-01-13 00:37:00,1.59117,1.59117,1.58435,1.58435,50500000.0
2005-01-13 00:38:00,1.58472,1.59076,1.58472,1.59053,36600000.0
2005-01-13 00:39:00,1.59061,1.59098,1.59055,1.59064,44200000.0
2005-01-13 00:40:00,1.59127,1.59182,1.5912,1.59178,42600000.0
2005-01-13 00:41:00,1.59196,1.59196,1.59082,1.59137,32600000.0
2005-01-13 00:42:00,1.59144,1.59173,1.59121,1.59131,30200000.0
2005-01-13 00:43:00,1.59067,1.59145,1.59067,1.59145,27800000.0
2005-01-13 00:44:00,1.59139,1.59145,1.591,1.591,33900000.0
2005-01-13 00:45:00,1.5911,1.59143,1.5911,1.59143,58200000.0
2005-01-13 00:46:00,1.59091,1.59099,1.59081,1.59099,50200000.0
2005-01-13 00:47:00,1.59106,1.59148,1.59106,1.59148,27000000.0
2005-01-13 00:48:00,1.59131,1.59169,1.59131,1.59151,44000000.0
2005-01-13 00:49:00,1.59158,1.59158,1.59125,1.59146,32200000.0
2005-01-13 00:50:00,1.59147,1.59167,1.59138,1.59146,16600000.0
2005-01-13 00:51:00,1.59145,1.59162,1.59141,1.59156,38700000.0
2005-01-13 00:52:00,1.59147,1.59164,1.5914,1.59164,27500000.0
2005-01-13 00:53:00,1.59126,1.59136,1.59091,1.59091,33400000.0
2005-01-13 00:54:00,1.59036,1.5915,1.59036,1.5915,30800000.0
2005-01-13 00:55:00,1.59162,1.59162,1.59085,1.59101,49700000.0
2005-01-13 00:56:00,1.59095,1.59113,1.59082,1.59082,44800000.0
2005-01-13 00:57:00,1.59115,1.59152,1.5907,1.5907,18200000.0
2005-01-13 00:58:00,1.59111,1.59111,1.59065,1.59072,36400000.0
2005-01-13 00:59:00,1.59103,1.59114,1.59087,1.59114,53000000.0
2005-01-13 01:00:00,1.59128,1.59145,1.5912,1.59128,31800000.0
2005-01-13 01:01:00,1.59158,1.5918,1.59143,1.59165,38200000.0
2005-01-13 01:02:00,1.59182,1.59185,1.5914,1.5914,58400000.0
2005-01-13 01:03:00,1.59181,1.5919,1.59164,1.59182,33400000.0
2005-01-13 01:04:00,1.59179,1.59189,1.59164,1.59164,40200000.0
2005-01-13 01:05:00,1.59164,1.59172,1.59152,1.59159,59400000.0
2005-01-13 01:06:00,1.59172,1.59177,1.59153,1.59177,47000000.0
2005-01-13 01:07:00,1.59175,1.5918,1.59145,1.59146,28800000.0
2005-01-13 01:08:00,1.5917,1.5918,1.59133,1.59133,33200000.0
2005-01-13 01:09:00,1.59173,1.59175,1.59158,1.59169,33000000.0
2005-01-13 01:10:00,1.59168,1.5917,1.59131,1.59152,29400000.0
2005-01-13 01:11:00,1.59144,1.59172,1.59144,1.59172,39600001.0
2005-01-13 01:12:00,1.59166,1.59184,1.59141,1.59169,27800000.0
2005-01-13 01:13:00,1.59188,1.59199,1.59161,1.59199,29200000.0
2005-01-13 01:14:00,1.59185,1.59203,1.5917,1.59191,30200000.0
2005-01-13 01:15:00,1.59196,1.59215,1.59164,1.59202,37400000.0
2005-01-13 01:16:00,1.59193,1.59221,1.59193,1.59209,52000000.0
2005-01-13 01:17:00,1.59242,1.59242,1.59175,1.59175,37400000.0
2005-01-13 01:18:00,1.59193,1.59258,1.59193,1.59258,25200000.0
2005-01-13 01:19:00,1.59254,1.59254,1.59227,1.59238,37200000.0
2005-01-13 01:20:00,1.5923,1.59231,1.59123,1.59231,32800000.0
2005-01-13 01:21:00,1.59222,1.59259,1.59222,1.59228,47900000.0
2005-01-13 01:22:00,1.59235,1.59258,1.59221,1.59221,23200000.0
2005-01-13 01:23:00,1.59205,1.59205,1.59164,1.59164,35400000.0
2005-01-13 01:24:00,1.59178,1.59204,1.59157,1.59202,23600000.0
2005-01-13 01:25:00,1.59177,1.59177,1.59132,1.59132,63200000.0
2005-01-13 01:26:00,1.59136,1.59159,1.59134,1.59149,26600000.0
2005-01-13 01:27:00,1.59144,1.59145,1.59123,1.59145,33000000.0
2005-01-13 01:28:00,1.59132,1.5916,1.59113,1.5916,39800000.0
2005-01-13 01:29:00,1.59167,1.59167,1.59145,1.59147,25600000.0
2005-01-13 01:30:00,1.5925,1.5927,1.5922,1.5926,33000000.0
2005-01-13 01:31:00,1.59139,1.5916,1.59135,1.59153,33000000.0
2005-01-13 01:32:00,1.59167,1.59172,1.59136,1.59136,39600001.0
2005-01-13 01:33:00,1.59156,1.59182,1.59139,1.59165,23200000.0
2005-01-13 01:34:00,1.59166,1.59225,1.59146,1.59207,22800000.0
2005-01-13 01:35:00,1.59185,1.59232,1.59178,1.59202,41600000.0
2005-01-13 01:36:00,1.59228,1.59231,1.59218,1.59218,36900000.0
2005-01-13 01:37:00,1.5927,1.5927,1.5927,1.5927,33000000.0
2005-01-13 01:38:00,1.59222,1.59255,1.59222,1.59255,33000000.0
2005-01-13 01:39:00,1.59225,1.59241,1.59193,1.59234,40400000.0
2005-01-13 01:40:00,1.59233,1.59247,1.59232,1.59239,28000000.0
2005-01-13 01:41:00,1.59231,1.5925,1.5922,1.59242,52300000.0
2005-01-13 01:42:00,1.59247,1.59256,1.59222,1.59245,31800000.0
2005-01-13 01:43:00,1.59246,1.59257,1.59199,1.5925,25400000.0
2005-01-13 01:44:00,1.59215,1.59232,1.5919,1.59232,35200001.0
2005-01-13 01:45:00,1.59246,1.59261,1.59206,1.59206,54400000.0
2005-01-13 01:46:00,1.59226,1.59261,1.59199,1.59211,27400000.0
2005-01-13 01:47:00,1.59245,1.59261,1.59227,1.59227,45400001.0
2005-01-13 01:48:00,1.59241,1.59251,1.59201,1.59201,66000002.0
2005-01-13 01:49:00,1.59251,1.59264,1.59201,1.59246,43100001.0
2005-01-13 01:50:00,1.59243,1.59255,1.59205,1.59255,30400000.0
2005-01-13 01:51:00,1.59242,1.59246,1.59232,1.59238,37600000.0
2005-01-13 01:52:00,1.59253,1.59276,1.5925,1.5925,28000000.0
2005-01-13 01:53:00,1.59262,1.59262,1.59242,1.59252,29400000.0
2005-01-13 01:54:00,1.59256,1.59263,1.59253,1.59253,42000000.0
2005-01-13 01:55:00,1.5925,1.59267,1.59248,1.59248,30600000.0
2005-01-13 01:56:00,1.59263,1.5928,1.59253,1.59256,48200000.0
2005-01-13 01:57:00,1.5926,1.59273,1.59253,1.59263,36100000.0
2005-01-13 01:58:00,1.59251,1.59251,1.59204,1.59204,22000000.0
2005-01-13 01:59:00,1.59225,1.59229,1.59215,1.59219,35800000.0
2005-01-13 02:00:00,1.59202,1.59234,1.59202,1.59215,49800000.0
2005-01-13 02:01:00,1.59193,1.592,1.59187,1.59193,52600000.0
2005-01-13 02:02:00,1.59188,1.59236,1.59188,1.59193,176900001.0
2005-01-13 02:03:00,1.59202,1.59231,1.59201,1.59227,65800000.0
2005-01-13 02:04:00,1.5924,1.59246,1.59222,1.59222,60500000.0
2005-01-13 02:05:00,1.59213,1.59213,1.59204,1.59206,72700000.0
2005-01-13 02:06:00,1.59218,1.59227,1.59185,1.59227,112900000.0
2005-01-13 02:07:00,1.59232,1.59275,1.59209,1.59237,180600000.0
2005-01-13 02:08:00,1.59222,1.59226,1.59134,1.59145,39200000.0
2005-01-13 02:09:00,1.59186,1.59214,1.59141,1.59143,168000000.0
2005-01-13 02:10:00,1.5913,1.59166,1.59125,1.59126,187700000.0
2005-01-13 02:11:00,1.59178,1.59201,1.59155,1.59201,38700000.0
2005-01-13 02:12:00,1.59204,1.5922,1.59199,1.59216,66700000.0
2005-01-13 02:13:00,1.59215,1.59224,1.59215,1.59217,31800000.0
2005-01-13 02:14:00,1.59215,1.59223,1.59189,1.59201,185900002.0
2005-01-13 02:15:00,1.59181,1.59199,1.59166,1.59178,243600000.0
2005-01-13 02:16:00,1.59217,1.59227,1.59189,1.59212,44800000.0
2005-01-13 02:17:00,1.59193,1.5924,1.59171,1.59198,212200001.0
2005-01-13 02:18:00,1.59202,1.59223,1.59158,1.59204,62400000.0
2005-01-13 02:19:00,1.59224,1.59225,1.59188,1.59196,47700000.0
2005-01-13 02:20:00,1.5922,1.59236,1.59207,1.59207,47000000.0
2005-01-13 02:21:00,1.59179,1.59221,1.59179,1.59206,40600000.0
2005-01-13 02:22:00,1.59169,1.59178,1.59161,1.59163,25000000.0
2005-01-13 02:23:00,1.5919,1.59214,1.59183,1.59183,25900000.0
2005-01-13 02:24:00,1.59161,1.59187,1.59158,1.59187,47400000.0
2005-01-13 02:25:00,1.59181,1.59199,1.59172,1.59182,119700001.0
2005-01-13 02:26:00,1.5922,1.59298,1.5922,1.59291,108200000.0
2005-01-13 02:27:00,1.59284,1.59286,1.59249,1.59249,59900000.0
2005-01-13 02:28:00,1.59223,1.59223,1.59198,1.59211,37800000.0
2005-01-13 02:29:00,1.59209,1.59209,1.59142,1.59169,54800001.0
2005-01-13 02:30:00,1.59196,1.59196,1.59161,1.59169,50000000.0
2005-01-13 02:31:00,1.59155,1.59214,1.5913,1.5913,64900000.0
2005-01-13 02:32:00,1.5923,1.5923,1.59198,1.59204,34400000.0
2005-01-13 02:33:00,1.59216,1.59222,1.59174,1.59215,231100000.0
2005-01-13 02:34:00,1.59226,1.59234,1.59193,1.59204,43600000.0
2005-01-13 02:35:00,1.59213,1.59242,1.59185,1.59198,64000000.0
2005-01-13 02:36:00,1.59231,1.59238,1.5918,1.5918,24400000.0
2005-01-13 02:37:00,1.59191,1.59204,1.59161,1.59165,84200000.0
2005-01-13 02:38:00,1.5918,1.59218,1.5918,1.59203,35800000.0
2005-01-13 02:39:00,1.5924,1.5924,1.59202,1.59227,33900000.0
2005-01-13 02:40:00,1.59254,1.59266,1.59234,1.59248,57600000.0
2005-01-13 02:41:00,1.59251,1.5926,1.59241,1.59241,44600001.0
2005-01-13 02:42:00,1.59255,1.59255,1.59233,1.59233,49300000.0
2005-01-13 02:43:00,1.59231,1.59249,1.59231,1.59249,42400000.0
2005-01-13 02:44:00,1.59246,1.59255,1.5923,1.59248,51300000.0
2005-01-13 02:45:00,1.59222,1.59238,1.59205,1.59213,38400000.0
2005-01-13 02:46:00,1.59205,1.59208,1.59161,1.59161,130800000.0
2005-01-13 02:47:00,1.59214,1.59259,1.59182,1.59246,229300000.0
2005-01-13 02:48:00,1.59251,1.59277,1.59249,1.59261,111200000.0
2005-01-13 02:49:00,1.59264,1.59285,1.59229,1.5924,53600000.0
2005-01-13 02:50:00,1.59236,1.59257,1.59212,1.59256,98000000.0
2005-01-13 02:51:00,1.59211,1.59231,1.59194,1.59213,85700000.0
2005-01-13 02:52:00,1.59272,1.59275,1.59247,1.59256,28200000.0
2005-01-13 02:53:00,1.59295,1.59301,1.59268,1.59301,26000000.0
2005-01-13 02:54:00,1.59341,1.59372,1.59288,1.59288,47000000.0
2005-01-13 02:55:00,1.59311,1.59311,1.59281,1.59309,45000000.0
2005-01-13 02:56:00,1.59312,1.5935,1.59312,1.59316,71100000.0
2005-01-13 02:57:00,1.59305,1.59305,1.59283,1.5929,57100001.0
2005-01-13 02:58:00,1.59276,1.59288,1.59256,1.59258,69600000.0
2005-01-13 02:59:00,1.59258,1.5927,1.59251,1.59261,54800000.0
2005-01-13 03:00:00,1.59254,1.59254,1.59184,1.59207,139200000.0
2005-01-13 03:01:00,1.59224,1.59228,1.59201,1.59217,59000000.0
2005-01-13 03:02:00,1.59236,1.59236,1.59225,1.59232,46600000.0
2005-01-13 03:03:00,1.59232,1.59232,1.59222,1.59225,62200000.0
2005-01-13 03:04:00,1.59232,1.59264,1.59212,1.59212,45800000.0
2005-01-13 03:05:00,1.59258,1.59265,1.59211,1.59235,49000000.0
2005-01-13 03:06:00,1.59227,1.59234,1.59198,1.59227,55100000.0
2005-01-13 03:07:00,1.5919,1.5919,1.5919,1.5919,48900000.0
2005-01-13 03:08:00,1.59235,1.59235,1.59159,1.59159,48900000.0
2005-01-13 03:09:00,1.59183,1.59187,1.59146,1.59187,41000000.0
2005-01-13 03:10:00,1.59133,1.59196,1.59133,1.59196,36300000.0
2005-01-13 03:11:00,1.59174,1.59185,1.59174,1.59179,39800000.0
2005-01-13 03:12:00,1.59209,1.59221,1.59176,1.59195,56000001.0
2005-01-13 03:13:00,1.59169,1.59207,1.59132,1.59146,38000000.0
2005-01-13 03:14:00,1.59147,1.5918,1.59136,1.59155,45600000.0
2005-01-13 03:15:00,1.59144,1.59192,1.59144,1.59166,30400000.0
2005-01-13 03:16:00,1.59156,1.59181,1.59133,1.59181,29400000.0
2005-01-13 03:17:00,1.59181,1.59184,1.59122,1.59184,48300000.0
2005-01-13 03:18:00,1.59176,1.59183,1.59141,1.59165,33000000.0
2005-01-13 03:19:00,1.59189,1.59191,1.59168,1.59186,32000000.0
2005-01-13 03:20:00,1.59128,1.59159,1.59128,1.59152,59200000.0
2005-01-13 03:21:00,1.59107,1.59149,1.59106,1.59149,24600000.0
2005-01-13 03:22:00,1.5916,1.5917,1.59154,1.59163,61600000.0
2005-01-13 03:23:00,1.59166,1.59198,1.59144,1.59188,74600000.0
2005-01-13 03:24:00,1.59178,1.59178,1.59162,1.59162,47600000.0
2005-01-13 03:25:00,1.59206,1.59206,1.59169,1.59171,28000000.0
2005-01-13 03:26:00,1.5914,1.59152,1.59121,1.59134,149000000.0
2005-01-13 03:27:00,1.59158,1.59158,1.59125,1.59128,92600000.0
2005-01-13 03:28:00,1.59129,1.59158,1.59129,1.59149,40000000.0
2005-01-13 03:29:00,1.59148,1.59168,1.59148,1.59162,63200001.0
2005-01-13 03:30:00,1.59174,1.59177,1.59157,1.59177,75700000.0
2005-01-13 03:31:00,1.59172,1.59194,1.59166,1.59174,33000000.0
2005-01-13 03:32:00,1.59163,1.59188,1.59163,1.59163,25000000.0
2005-01-13 03:33:00,1.59143,1.59158,1.59143,1.59158,44600000.0
2005-01-13 03:34:00,1.59196,1.59196,1.59153,1.59165,42200000.0
2005-01-13 03:35:00,1.59189,1.59189,1.59158,1.59163,66000000.0
2005-01-13 03:36:00,1.59188,1.59199,1.5916,1.59199,48600001.0
2005-01-13 03:37:00,1.59198,1.59199,1.59161,1.59199,24200000.0
2005-01-13 03:38:00,1.59206,1.59213,1.5918,1.59195,35900000.0
2005-01-13 03:39:00,1.59161,1.59168,1.59158,1.59163,90200000.0
2005-01-13 03:40:00,1.59163,1.59217,1.59159,1.592,125500001.0
2005-01-13 03:41:00,1.59205,1.59215,1.59196,1.59196,75300000.0
2005-01-13 03:42:00,1.59192,1.592,1.59173,1.59176,67000000.0
2005-01-13 03:43:00,1.59189,1.59229,1.59189,1.59229,34800000.0
2005-01-13 03:45:00,1.5919,1.59239,1.59182,1.59239,47200000.0
2005-01-13 03:46:00,1.59208,1.59213,1.59193,1.59194,35200000.0
2005-01-13 03:47:00,1.5919,1.59206,1.59165,1.59165,35100000.0
2005-01-13 03:48:00,1.59209,1.5921,1.59177,1.59186,29100000.0
2005-01-13 03:49:00,1.59189,1.59189,1.59142,1.59154,40200000.0
2005-01-13 03:50:00,1.59187,1.59187,1.5913,1.5913,90300000.0
2005-01-13 03:51:00,1.59173,1.59186,1.59169,1.5917,31400000.0
2005-01-13 03:52:00,1.59177,1.59187,1.59154,1.59154,92500000.0
2005-01-13 03:53:00,1.59137,1.59145,1.59113,1.59137,57000000.0
2005-01-13 03:54:00,1.59138,1.5918,1.59136,1.59148,33900000.0
2005-01-13 03:55:00,1.59188,1.59191,1.59159,1.59191,26800000.0
2005-01-13 03:56:00,1.59181,1.59194,1.5918,1.5918,31000000.0
2005-01-13 03:57:00,1.59118,1.59139,1.59118,1.59132,152400001.0
2005-01-13 03:58:00,1.5912,1.59196,1.5912,1.59123,229200000.0
2005-01-13 03:59:00,1.59151,1.59174,1.59141,1.59146,155000000.0
2005-01-13 04:00:00,1.59155,1.59167,1.59144,1.59144,70100000.0
2005-01-13 04:01:00,1.5919,1.5919,1.5919,1.5919,105600000.0
2005-01-13 04:02:00,1.59166,1.59173,1.59133,1.59138,105600000.0
2005-01-13 04:03:00,1.59138,1.59138,1.59088,1.59105,106400000.0
2005-01-13 04:04:00,1.59125,1.59129,1.59091,1.59091,106600000.0
2005-01-13 04:05:00,1.59038,1.59142,1.59032,1.59142,210200001.0
2005-01-13 04:06:00,1.59112,1.59146,1.59096,1.5913,109200001.0
2005-01-13 04:07:00,1.59137,1.59142,1.59085,1.59107,135800000.0
2005-01-13 04:08:00,1.592,1.5923,1.592,1.592,43800001.0
2005-01-13 04:09:00,1.59158,1.59158,1.5913,1.59145,43800001.0
2005-01-13 04:10:00,1.59135,1.59147,1.59114,1.59133,108000000.0
2005-01-13 04:11:00,1.59135,1.59168,1.59117,1.5913,37900000.0
2005-01-13 04:12:00,1.59126,1.59144,1.59126,1.59144,91000000.0
2005-01-13 04:13:00,1.59155,1.59156,1.59139,1.59151,82300000.0
2005-01-13 04:14:00,1.59158,1.59163,1.59121,1.5914,94000001.0
2005-01-13 04:15:00,1.59173,1.59194,1.59148,1.59159,90000001.0
2005-01-13 04:16:00,1.5915,1.59153,1.59127,1.59153,84800002.0
2005-01-13 04:17:00,1.59169,1.59169,1.59125,1.59125,34600000.0
2005-01-13 04:18:00,1.5912,1.59155,1.5912,1.59147,107500000.0
2005-01-13 04:19:00,1.5916,1.5916,1.59125,1.59134,59000000.0
2005-01-13 04:20:00,1.59147,1.59171,1.59143,1.59151,188100000.0
2005-01-13 04:21:00,1.59158,1.59175,1.59158,1.59159,69500000.0
2005-01-13 04:22:00,1.59161,1.59198,1.59156,1.59198,36600000.0
2005-01-13 04:23:00,1.59143,1.59152,1.59138,1.59138,25400000.0
2005-01-13 04:24:00,1.59125,1.59134,1.59102,1.59102,128600000.0
2005-01-13 04:25:00,1.591,1.59163,1.59085,1.59113,185900000.0
2005-01-13 04:26:00,1.59134,1.59165,1.59134,1.59141,108600001.0
2005-01-13 04:27:00,1.59149,1.59173,1.59145,1.5915,54200000.0
2005-01-13 04:28:00,1.59156,1.59167,1.59138,1.59138,72500000.0
2005-01-13 04:29:00,1.59161,1.59203,1.59152,1.59176,78000000.0
2005-01-13 04:30:00,1.59137,1.59178,1.59132,1.59163,81400000.0
2005-01-13 04:32:00,1.59178,1.59178,1.59168,1.5917,28000000.0
2005-01-13 04:33:00,1.59183,1.59183,1.59166,1.59173,66800000.0
2005-01-13 04:34:00,1.59186,1.5919,1.59175,1.59175,31800000.0
2005-01-13 04:35:00,1.59161,1.59182,1.59157,1.59168,53600000.0
2005-01-13 04:36:00,1.59185,1.59198,1.59123,1.59182,182300000.0
2005-01-13 04:37:00,1.59185,1.59202,1.59153,1.59175,120000000.0
2005-01-13 04:38:00,1.59167,1.59177,1.59164,1.59177,50600000.0
2005-01-13 04:39:00,1.5915,1.59157,1.59134,1.59134,74400001.0
2005-01-13 04:40:00,1.59123,1.5916,1.59123,1.5916,38100000.0
2005-01-13 04:41:00,1.59147,1.59173,1.59147,1.59151,53100000.0
2005-01-13 04:42:00,1.59134,1.5914,1.59118,1.59137,54800000.0
2005-01-13 04:43:00,1.59121,1.59121,1.59095,1.59095,55300000.0
2005-01-13 04:44:00,1.59085,1.5914,1.59077,1.5914,35200000.0
2005-01-13 04:45:00,1.59144,1.59144,1.59111,1.59116,18600000.0
2005-01-13 04:46:00,1.59091,1.59104,1.5909,1.59096,51600000.0
2005-01-13 04:47:00,1.59101,1.59128,1.59073,1.59102,90000001.0
2005-01-13 04:48:00,1.59062,1.59089,1.59062,1.59082,44900000.0
2005-01-13 04:49:00,1.59089,1.59089,1.59047,1.59052,72700000.0
2005-01-13 04:50:00,1.59139,1.59151,1.59107,1.59122,58600001.0
2005-01-13 04:51:00,1.59097,1.59109,1.59097,1.59098,22000000.0
2005-01-13 04:52:00,1.59119,1.59198,1.59119,1.5917,34000000.0
2005-01-13 04:53:00,1.59171,1.59195,1.59166,1.59168,52300000.0
2005-01-13 04:54:00,1.59142,1.59172,1.59141,1.59141,31600000.0
2005-01-13 04:55:00,1.59184,1.59224,1.59152,1.59224,30400000.0
2005-01-13 04:56:00,1.59136,1.59226,1.59136,1.59176,35200000.0
2005-01-13 04:57:00,1.59145,1.59184,1.59145,1.59145,47600000.0
2005-01-13 04:58:00,1.59122,1.5919,1.59122,1.59181,29400000.0
2005-01-13 04:59:00,1.59138,1.59156,1.59121,1.59136,111800000.0
2005-01-13 05:00:00,1.59169,1.59174,1.59155,1.59161,35000000.0
2005-01-13 05:01:00,1.59146,1.59165,1.59141,1.59161,30200000.0
2005-01-13 05:02:00,1.59148,1.59164,1.59129,1.59146,19000000.0
2005-01-13 05:03:00,1.59125,1.59158,1.59113,1.59134,147100001.0
2005-01-13 05:04:00,1.59141,1.5915,1.59139,1.59145,197100000.0
2005-01-13 05:05:00,1.59155,1.59162,1.59132,1.59132,181800001.0
2005-01-13 05:06:00,1.59135,1.59144,1.59125,1.59143,156200000.0
2005-01-13 05:07:00,1.5916,1.59195,1.59144,1.59152,262700001.0
2005-01-13 05:08:00,1.59171,1.59213,1.59131,1.59131,310400000.0
2005-01-13 05:09:00,1.59111,1.59143,1.59108,1.59111,221300000.0
2005-01-13 05:10:00,1.59122,1.59175,1.59122,1.59175,224900000.0
2005-01-13 05:11:00,1.59157,1.59169,1.59151,1.59163,147500002.0
2005-01-13 05:12:00,1.59157,1.59157,1.59124,1.59124,99600000.0
2005-01-13 05:13:00,1.59132,1.59206,1.59132,1.59146,172900000.0
2005-01-13 05:14:00,1.59138,1.59192,1.59138,1.59182,243300000.0
2005-01-13 05:15:00,1.59188,1.59198,1.59178,1.59184,49000000.0
2005-01-13 05:16:00,1.59172,1.59188,1.59166,1.59182,219300002.0
2005-01-13 05:17:00,1.59185,1.59185,1.59111,1.5916,162900000.0
2005-01-13 05:18:00,1.59159,1.59159,1.59112,1.59114,244800000.0
2005-01-13 05:19:00,1.59137,1.5917,1.59135,1.59137,250900000.0
2005-01-13 05:20:00,1.59132,1.59144,1.59095,1.59101,290900003.0
2005-01-13 05:21:00,1.5909,1.59147,1.5909,1.59134,291000001.0
2005-01-13 05:22:00,1.59145,1.59158,1.59142,1.59143,285000001.0
2005-01-13 05:23:00,1.59135,1.59155,1.59135,1.59153,114600000.0
2005-01-13 05:24:00,1.5916,1.5916,1.59131,1.59132,162400000.0
2005-01-13 05:25:00,1.59156,1.59212,1.59144,1.59144,261100000.0
2005-01-13 05:26:00,1.59167,1.59175,1.59165,1.59175,99500000.0
2005-01-13 05:27:00,1.59206,1.59224,1.59176,1.59203,181400000.0
2005-01-13 05:28:00,1.59206,1.59223,1.5919,1.59203,223400000.0
2005-01-13 05:29:00,1.59179,1.5919,1.59158,1.5917,248400000.0
2005-01-13 05:30:00,1.59176,1.59196,1.59152,1.59163,233000002.0
2005-01-13 05:31:00,1.59163,1.59197,1.59157,1.59168,65800000.0
2005-01-13 05:32:00,1.59176,1.59176,1.59121,1.59146,148900000.0
2005-01-13 05:33:00,1.59142,1.59172,1.59142,1.59171,162600000.0
2005-01-13 05:34:00,1.59172,1.59183,1.5914,1.59154,204800000.0
2005-01-13 05:35:00,1.59177,1.59196,1.59177,1.59186,24600000.0
2005-01-13 05:36:00,1.59162,1.59181,1.59153,1.59164,200500001.0
2005-01-13 05:37:00,1.59164,1.59177,1.59153,1.59158,192900000.0
2005-01-13 05:38:00,1.59161,1.59197,1.59159,1.59195,169800000.0
2005-01-13 05:39:00,1.5933,1.5933,1.5933,1.5933,204100000.0
2005-01-13 05:40:00,1.59171,1.59204,1.59164,1.59196,204100000.0
2005-01-13 05:41:00,1.59203,1.59221,1.59181,1.59205,145400001.0
2005-01-13 05:42:00,1.59212,1.59212,1.59187,1.59195,204400000.0
2005-01-13 05:43:00,1.59192,1.59212,1.59154,1.59154,94300001.0
2005-01-13 05:44:00,1.59225,1.59225,1.59157,1.59157,118500000.0
2005-01-13 05:45:00,1.59248,1.5925,1.59199,1.59217,164500000.0
2005-01-13 05:46:00,1.59216,1.59228,1.59207,1.5922,179900000.0
2005-01-13 05:47:00,1.59262,1.59292,1.59255,1.59256,253100001.0
2005-01-13 05:48:00,1.59241,1.5931,1.59205,1.59205,226400000.0
2005-01-13 05:49:00,1.59254,1.59289,1.592,1.592,201700000.0
2005-01-13 05:50:00,1.59198,1.59251,1.59198,1.59251,260800000.0
2005-01-13 05:51:00,1.59263,1.59263,1.59239,1.59239,149400000.0
2005-01-13 05:52:00,1.59231,1.59269,1.59227,1.59269,166000001.0
2005-01-13 05:53:00,1.5926,1.59311,1.59203,1.59203,131300001.0
2005-01-13 05:54:00,1.59309,1.59326,1.59294,1.59319,186400001.0
2005-01-13 05:55:00,1.5931,1.59321,1.59292,1.59293,205600000.0
2005-01-13 05:56:00,1.59305,1.59351,1.59261,1.59308,170200003.0
2005-01-13 05:57:00,1.59303,1.5932,1.59302,1.59304,184700000.0
2005-01-13 05:58:00,1.59208,1.59232,1.59207,1.59215,138700000.0
2005-01-13 05:59:00,1.59271,1.59294,1.59226,1.59294,86100000.0
2005-01-13 06:00:00,1.59301,1.59301,1.59284,1.59291,199700001.0
2005-01-13 06:01:00,1.59292,1.59304,1.59272,1.59272,195800001.0
2005-01-13 06:02:00,1.59285,1.59292,1.5926,1.59261,249400000.0
2005-01-13 06:03:00,1.59262,1.59303,1.59262,1.59264,43400000.0
2005-01-13 06:04:00,1.59247,1.59265,1.59241,1.59265,140700000.0
2005-01-13 06:05:00,1.59275,1.59293,1.5927,1.59279,395700001.0
2005-01-13 06:06:00,1.5931,1.5931,1.5931,1.5931,316200000.0
2005-01-13 06:07:00,1.59287,1.59291,1.59246,1.59259,316200000.0
2005-01-13 06:08:00,1.59226,1.59262,1.59225,1.59232,500600001.0
2005-01-13 06:09:00,1.5926,1.59292,1.5925,1.59259,436800002.0
2005-01-13 06:10:00,1.5927,1.59272,1.59251,1.59253,297000001.0
2005-01-13 06:11:00,1.59246,1.59251,1.59212,1.59234,414100001.0
2005-01-13 06:12:00,1.59238,1.59262,1.59232,1.59237,272600000.0
2005-01-13 06:13:00,1.59253,1.59257,1.59206,1.59206,313500001.0
2005-01-13 06:14:00,1.59222,1.59287,1.59222,1.5927,364500000.0
2005-01-13 06:15:00,1.5927,1.59274,1.59211,1.59211,136200000.0
2005-01-13 06:16:00,1.59208,1.59244,1.59207,1.59216,181300000.0
2005-01-13 06:17:00,1.59196,1.59246,1.59196,1.59231,162600000.0
2005-01-13 06:18:00,1.59239,1.5926,1.59231,1.59231,262300001.0
2005-01-13 06:19:00,1.59238,1.59256,1.59238,1.59254,189000000.0
2005-01-13 06:20:00,1.5926,1.5926,1.5926,1.5926,230000000.0
2005-01-13 06:21:00,1.59245,1.59254,1.59235,1.59251,230000000.0
2005-01-13 06:22:00,1.59243,1.59274,1.59198,1.5921,282800000.0
2005-01-13 06:23:00,1.59192,1.59222,1.59192,1.59209,302100000.0
2005-01-13 06:24:00,1.59279,1.59307,1.59276,1.59291,306000000.0
2005-01-13 06:25:00,1.59291,1.59304,1.5929,1.59303,226000000.0
2005-01-13 06:26:00,1.59312,1.59324,1.59304,1.5932,341100001.0
2005-01-13 06:27:00,1.59313,1.59324,1.59297,1.593,372800001.0
2005-01-13 06:28:00,1.59289,1.59297,1.59252,1.59252,395500002.0
2005-01-13 06:29:00,1.59282,1.59329,1.59272,1.59329,107800000.0
2005-01-13 06:30:00,1.59276,1.59333,1.59269,1.59306,345100000.0
2005-01-13 06:31:00,1.59322,1.59332,1.59285,1.59294,132700000.0
2005-01-13 06:32:00,1.59268,1.59279,1.59267,1.59268,186800000.0
2005-01-13 06:33:00,1.593,1.593,1.59154,1.59154,278600002.0
2005-01-13 06:34:00,1.59206,1.59283,1.59206,1.59267,240100001.0
2005-01-13 06:35:00,1.59263,1.59304,1.59263,1.59279,114800000.0
2005-01-13 06:36:00,1.59261,1.59276,1.59244,1.59265,81100000.0
2005-01-13 06:37:00,1.59259,1.59259,1.5921,1.5921,179300001.0
2005-01-13 06:38:00,1.59233,1.59271,1.59211,1.59212,88800000.0
2005-01-13 06:39:00,1.59225,1.59274,1.59225,1.59274,26800000.0
2005-01-13 06:40:00,1.59278,1.59284,1.59263,1.59274,160600001.0
2005-01-13 06:41:00,1.5925,1.5925,1.5925,1.5925,304400001.0
2005-01-13 06:42:00,1.59274,1.59274,1.59221,1.59232,304400001.0
2005-01-13 06:43:00,1.59244,1.59244,1.59184,1.59184,150800000.0
2005-01-13 06:44:00,1.59183,1.59183,1.59165,1.59169,267900000.0
2005-01-13 06:45:00,1.59215,1.59226,1.592,1.59226,249600002.0
2005-01-13 06:46:00,1.59189,1.59201,1.59186,1.59189,236700001.0
2005-01-13 06:47:00,1.59193,1.59238,1.59193,1.59238,250800000.0
2005-01-13 06:48:00,1.59203,1.59238,1.59203,1.59227,25000000.0
2005-01-13 06:49:00,1.59241,1.5928,1.59241,1.59259,239300000.0
2005-01-13 06:50:00,1.59279,1.59279,1.59261,1.59269,37400000.0
2005-01-13 06:51:00,1.59318,1.59322,1.59283,1.59307,43400001.0
2005-01-13 06:52:00,1.59303,1.59329,1.59303,1.59304,233000000.0
2005-01-13 06:53:00,1.59304,1.5933,1.59301,1.59302,195700000.0
2005-01-13 06:54:00,1.59334,1.59341,1.59292,1.59292,457800000.0
2005-01-13 06:55:00,1.59279,1.59281,1.59212,1.59229,316700001.0
2005-01-13 06:56:00,1.59302,1.59302,1.59272,1.59288,28400000.0
2005-01-13 06:57:00,1.593,1.59309,1.593,1.59306,72600000.0
2005-01-13 06:58:00,1.59304,1.59309,1.59289,1.59302,213200000.0
2005-01-13 06:59:00,1.5929,1.5929,1.59254,1.59254,291800000.0
2005-01-13 07:00:00,1.59293,1.59302,1.59255,1.59302,121400000.0
2005-01-13 07:01:00,1.59286,1.593,1.5926,1.59262,283800001.0
2005-01-13 07:02:00,1.59272,1.59281,1.59249,1.59274,387900001.0
2005-01-13 07:03:00,1.5928,1.59288,1.59254,1.59288,138600000.0
2005-01-13 07:04:00,1.59287,1.59291,1.59265,1.59268,375300002.0
2005-01-13 07:05:00,1.59302,1.59302,1.59276,1.59276,125200000.0
2005-01-13 07:06:00,1.59298,1.59304,1.59277,1.59285,206800001.0
2005-01-13 07:07:00,1.59307,1.59307,1.59273,1.59294,212600000.0
2005-01-13 07:08:00,1.59278,1.59313,1.59276,1.5929,225400000.0
2005-01-13 07:09:00,1.59306,1.59312,1.59286,1.59286,252700001.0
2005-01-13 07:10:00,1.59295,1.59298,1.59278,1.59281,445300002.0
2005-01-13 07:11:00,1.59288,1.59307,1.59288,1.5929,370900002.0
2005-01-13 07:12:00,1.59298,1.59321,1.59296,1.59302,284100001.0
2005-01-13 07:13:00,1.59286,1.59291,1.59267,1.59276,257300001.0
2005-01-13 07:14:00,1.59262,1.59283,1.59238,1.59238,511900001.0
2005-01-13 07:15:00,1.59249,1.59269,1.59214,1.59269,275900002.0
2005-01-13 07:16:00,1.59274,1.59287,1.59263,1.59279,172200000.0
2005-01-13 07:17:00,1.59256,1.59256,1.59221,1.59228,202100001.0
2005-01-13 07:18:00,1.59246,1.59269,1.59241,1.59264,482500001.0
2005-01-13 07:19:00,1.59259,1.59273,1.59241,1.59253,311900000.0
2005-01-13 07:20:00,1.5927,1.5927,1.59222,1.59222,453100000.0
2005-01-13 07:21:00,1.59201,1.59231,1.59197,1.59203,253200000.0
2005-01-13 07:22:00,1.59215,1.59236,1.59211,1.59232,319300000.0
2005-01-13 07:23:00,1.59223,1.59223,1.59167,1.59212,491500003.0
2005-01-13 07:24:00,1.59211,1.59212,1.59185,1.59191,273900000.0
2005-01-13 07:25:00,1.59186,1.59199,1.59171,1.59172,367900001.0
2005-01-13 07:26:00,1.59165,1.59185,1.59154,1.59158,278300001.0
2005-01-13 07:27:00,1.59167,1.59177,1.59151,1.59167,154200000.0
2005-01-13 07:28:00,1.59159,1.59169,1.59139,1.59146,216800000.0
2005-01-13 07:29:00,1.59151,1.59169,1.59128,1.59136,240500000.0
2005-01-13 07:30:00,1.59145,1.59177,1.59145,1.59154,579700001.0
2005-01-13 07:31:00,1.59165,1.59204,1.59156,1.59186,239100001.0
2005-01-13 07:32:00,1.59185,1.59195,1.59165,1.59167,452100000.0
2005-01-13 07:33:00,1.59214,1.59214,1.59177,1.59195,363800002.0
2005-01-13 07:34:00,1.59197,1.59197,1.59166,1.59166,293900000.0
2005-01-13 07:35:00,1.59178,1.5922,1.59178,1.59212,238200000.0
2005-01-13 07:36:00,1.59213,1.59227,1.592,1.59227,392000001.0
2005-01-13 07:37:00,1.59224,1.59224,1.59179,1.59179,219600000.0
2005-01-13 07:38:00,1.59207,1.59225,1.59207,1.5922,39900000.0
2005-01-13 07:39:00,1.5921,1.5922,1.592,1.5922,451500000.0
2005-01-13 07:40:00,1.59215,1.59227,1.59202,1.5921,319500000.0
2005-01-13 07:41:00,1.5921,1.59244,1.59206,1.59223,663600003.0
2005-01-13 07:42:00,1.5909,1.5909,1.5909,1.5909,234400001.0
2005-01-13 07:43:00,1.59172,1.59218,1.59172,1.59182,234400001.0
2005-01-13 07:44:00,1.59211,1.59223,1.59183,1.59197,398100001.0
2005-01-13 07:45:00,1.59218,1.59233,1.59211,1.59219,387200001.0
2005-01-13 07:46:00,1.59206,1.59215,1.59189,1.59194,416100000.0
2005-01-13 07:47:00,1.59209,1.59215,1.59175,1.5918,654500002.0
2005-01-13 07:48:00,1.59179,1.59205,1.59175,1.59185,793000005.0
2005-01-13 07:49:00,1.59188,1.59208,1.59177,1.59196,709300000.0
2005-01-13 07:50:00,1.59195,1.5921,1.59171,1.59175,630600001.0
2005-01-13 07:51:00,1.59184,1.59184,1.59149,1.59169,569000000.0
2005-01-13 07:52:00,1.59169,1.59188,1.59164,1.59174,445900001.0
2005-01-13 07:53:00,1.59179,1.59223,1.59171,1.59195,523900000.0
2005-01-13 07:54:00,1.59186,1.59198,1.59175,1.59185,355100001.0
2005-01-13 07:55:00,1.59186,1.59204,1.59179,1.59192,371200001.0
2005-01-13 07:56:00,1.59178,1.592,1.59165,1.59185,720000000.0
2005-01-13 07:57:00,1.59195,1.59206,1.59181,1.59195,582600001.0
2005-01-13 07:58:00,1.59186,1.59189,1.59158,1.59158,741200003.0
2005-01-13 07:59:00,1.59176,1.59195,1.59164,1.59178,447200000.0
2005-01-13 08:00:00,1.59188,1.59209,1.59175,1.59205,384700001.0
2005-01-13 08:01:00,1.59187,1.5922,1.59181,1.59205,453600000.0
2005-01-13 08:02:00,1.59205,1.59212,1.59185,1.59203,268100002.0
2005-01-13 08:03:00,1.5919,1.5923,1.5919,1.592,445500001.0
2005-01-13 08:04:00,1.59229,1.59236,1.59212,1.59217,392800001.0
2005-01-13 08:05:00,1.59211,1.59222,1.59183,1.59204,311800000.0
2005-01-13 08:06:00,1.59207,1.59207,1.59153,1.59191,758100002.0
2005-01-13 08:07:00,1.59167,1.59188,1.59157,1.59163,526300002.0
2005-01-13 08:08:00,1.59166,1.5919,1.59165,1.59185,371500002.0
2005-01-13 08:09:00,1.59193,1.59227,1.59189,1.59208,466500000.0
2005-01-13 08:10:00,1.59202,1.59209,1.59164,1.5919,590100003.0
2005-01-13 08:11:00,1.59171,1.592,1.59166,1.59181,229100000.0
2005-01-13 08:12:00,1.59174,1.59174,1.59144,1.59156,450100001.0
2005-01-13 08:13:00,1.59152,1.59154,1.59125,1.59125,248100000.0
2005-01-13 08:14:00,1.59142,1.59152,1.59138,1.59144,113400000.0
2005-01-13 08:15:00,1.5913,1.59147,1.59093,1.59123,261800000.0
2005-01-13 08:16:00,1.59112,1.5913,1.5911,1.59112,282600000.0
2005-01-13 08:17:00,1.591,1.59108,1.59089,1.59089,257400000.0
2005-01-13 08:18:00,1.59087,1.59122,1.59087,1.59103,179500001.0
2005-01-13 08:19:00,1.59103,1.59103,1.59073,1.5908,295200000.0
2005-01-13 08:20:00,1.5909,1.59106,1.59083,1.59088,354600001.0
2005-01-13 08:21:00,1.59078,1.59114,1.59074,1.59086,466900000.0
2005-01-13 08:22:00,1.59093,1.59102,1.59076,1.59085,336200001.0
2005-01-13 08:23:00,1.59065,1.59073,1.59031,1.5904,271100001.0
2005-01-13 08:24:00,1.59053,1.59076,1.59034,1.59037,477600002.0
2005-01-13 08:25:00,1.59059,1.59061,1.59023,1.59023,556400001.0
2005-01-13 08:26:00,1.59022,1.59044,1.5902,1.59038,381600001.0
2005-01-13 08:27:00,1.5905,1.59077,1.59045,1.59062,369700002.0
2005-01-13 08:28:00,1.59077,1.59096,1.59071,1.59096,569700004.0
2005-01-13 08:29:00,1.59089,1.591,1.59066,1.5907,403200000.0
2005-01-13 08:30:00,1.59064,1.59081,1.59053,1.59077,425700002.0
2005-01-13 08:31:00,1.59086,1.59103,1.59072,1.59095,282400000.0
2005-01-13 08:32:00,1.59089,1.5911,1.59077,1.59099,255600000.0
2005-01-13 08:33:00,1.59081,1.59088,1.59072,1.59075,208000000.0
2005-01-13 08:34:00,1.59106,1.59118,1.59081,1.59094,545400000.0
2005-01-13 08:35:00,1.59091,1.59114,1.59082,1.59095,576600000.0
2005-01-13 08:36:00,1.59118,1.59129,1.59094,1.59115,374700000.0
2005-01-13 08:37:00,1.59122,1.59137,1.59096,1.59096,310500002.0
2005-01-13 08:38:00,1.59092,1.59127,1.59088,1.59114,347800001.0
2005-01-13 08:39:00,1.59115,1.59132,1.59096,1.59118,552900004.0
2005-01-13 08:40:00,1.59112,1.59155,1.59112,1.59121,378800004.0
2005-01-13 08:41:00,1.5914,1.5914,1.5903,1.59071,531600002.0
2005-01-13 08:42:00,1.5907,1.59107,1.59052,1.59062,549700003.0
2005-01-13 08:43:00,1.59074,1.59104,1.59073,1.59076,332900000.0
2005-01-13 08:44:00,1.59079,1.59101,1.59074,1.59079,479600001.0
2005-01-13 08:45:00,1.59099,1.59115,1.59077,1.59093,606500001.0
2005-01-13 08:46:00,1.59096,1.59151,1.59092,1.59129,757200001.0
2005-01-13 08:47:00,1.59135,1.59135,1.59106,1.59124,568700002.0
2005-01-13 08:48:00,1.59133,1.59219,1.59133,1.59185,388000001.0
2005-01-13 08:49:00,1.59196,1.59199,1.59154,1.59154,545800000.0
2005-01-13 08:50:00,1.59185,1.5921,1.59177,1.59185,507200000.0
2005-01-13 08:51:00,1.59178,1.59195,1.59142,1.59147,513900000.0
2005-01-13 08:52:00,1.5914,1.59168,1.59114,1.59124,578600000.0
2005-01-13 08:53:00,1.59153,1.59157,1.59082,1.59103,516300002.0
2005-01-13 08:54:00,1.59105,1.59135,1.59102,1.59115,706200001.0
2005-01-13 08:55:00,1.59136,1.5914,1.59083,1.59116,640300001.0
2005-01-13 08:56:00,1.59134,1.59155,1.59095,1.59113,540800002.0
2005-01-13 08:57:00,1.59119,1.5913,1.59089,1.59098,498700000.0
2005-01-13 08:58:00,1.59123,1.59143,1.59106,1.59127,458400000.0
2005-01-13 08:59:00,1.59126,1.59176,1.59081,1.59081,341200001.0
2005-01-13 09:00:00,1.59149,1.59149,1.59081,1.59082,482000001.0
2005-01-13 09:01:00,1.59092,1.59126,1.59078,1.59113,390500001.0
2005-01-13 09:02:00,1.59102,1.59102,1.59041,1.59051,615700000.0
2005-01-13 09:03:00,1.59076,1.59099,1.59055,1.5908,620400003.0
2005-01-13 09:04:00,1.59105,1.59143,1.59092,1.59112,606600000.0
2005-01-13 09:05:00,1.59116,1.59139,1.58995,1.59072,619800001.0
2005-01-13 09:06:00,1.59083,1.59113,1.59061,1.59089,603800002.0
2005-01-13 09:07:00,1.59085,1.59106,1.59084,1.59096,329700001.0
2005-01-13 09:08:00,1.59082,1.59082,1.5903,1.59041,217800001.0
2005-01-13 09:09:00,1.59066,1.59107,1.59065,1.59102,274800001.0
2005-01-13 09:10:00,1.59104,1.5913,1.59098,1.59109,376000000.0
2005-01-13 09:11:00,1.59109,1.59164,1.59109,1.59156,576300001.0
2005-01-13 09:12:00,1.59179,1.59179,1.59094,1.59111,433200000.0
2005-01-13 09:13:00,1.59112,1.59149,1.59105,1.59127,541100001.0
2005-01-13 09:14:00,1.59154,1.59175,1.59104,1.5913,295000000.0
2005-01-13 09:15:00,1.59179,1.59179,1.59104,1.59146,415900001.0
2005-01-13 09:16:00,1.5912,1.5916,1.59105,1.5916,501600000.0
2005-01-13 09:17:00,1.59149,1.59183,1.59137,1.59168,498500002.0
2005-01-13 09:18:00,1.59171,1.5919,1.5914,1.59156,195900000.0
2005-01-13 09:19:00,1.59182,1.59197,1.59154,1.59154,504800002.0
2005-01-13 09:20:00,1.59139,1.59175,1.59139,1.59159,264600001.0
2005-01-13 09:21:00,1.59181,1.59181,1.59119,1.59119,413700002.0
2005-01-13 09:22:00,1.59124,1.59162,1.59124,1.59149,373400002.0
2005-01-13 09:23:00,1.59158,1.59161,1.59141,1.5915,317600000.0
2005-01-13 09:24:00,1.59171,1.59188,1.5916,1.5916,360300000.0
2005-01-13 09:25:00,1.5915,1.59161,1.59103,1.59123,487200004.0
2005-01-13 09:26:00,1.59118,1.59165,1.59118,1.59148,500600000.0
2005-01-13 09:27:00,1.59171,1.59196,1.5917,1.59176,372400000.0
2005-01-13 09:28:00,1.59187,1.5921,1.59182,1.59204,513600002.0
2005-01-13 09:29:00,1.59213,1.59228,1.5919,1.5919,403300000.0
2005-01-13 09:30:00,1.59191,1.59206,1.59156,1.59168,701100001.0
2005-01-13 09:31:00,1.59179,1.59219,1.59174,1.59207,390100002.0
2005-01-13 09:32:00,1.59184,1.59221,1.59166,1.59204,434900001.0
2005-01-13 09:33:00,1.59216,1.59232,1.59209,1.59212,268700001.0
2005-01-13 09:34:00,1.59216,1.59258,1.59216,1.59258,449300001.0
2005-01-13 09:35:00,1.59269,1.59335,1.59229,1.59229,226800000.0
2005-01-13 09:36:00,1.59243,1.59243,1.59137,1.59147,376500000.0
2005-01-13 09:37:00,1.5923,1.5923,1.59164,1.5918,453300003.0
2005-01-13 09:38:00,1.59118,1.59183,1.59118,1.59158,380800000.0
2005-01-13 09:39:00,1.59153,1.59157,1.5907,1.59154,401200002.0
2005-01-13 09:40:00,1.59175,1.59196,1.59116,1.59116,435600001.0
2005-01-13 09:41:00,1.59098,1.59132,1.59065,1.59123,459700000.0
2005-01-13 09:42:00,1.59153,1.5918,1.59093,1.59093,432000001.0
2005-01-13 09:43:00,1.59093,1.59093,1.59066,1.59085,275900000.0
2005-01-13 09:44:00,1.59092,1.59135,1.59051,1.59055,492200002.0
2005-01-13 09:45:00,1.59055,1.59136,1.59037,1.59087,566700004.0
2005-01-13 09:46:00,1.59125,1.59125,1.59085,1.59094,261700000.0
2005-01-13 09:47:00,1.59124,1.59181,1.59124,1.59139,419800001.0
2005-01-13 09:48:00,1.59204,1.59204,1.59129,1.59146,347200000.0
2005-01-13 09:49:00,1.59166,1.59217,1.59136,1.59145,575300000.0
2005-01-13 09:50:00,1.5914,1.59192,1.59051,1.59104,520500002.0
2005-01-13 09:51:00,1.59111,1.59129,1.59099,1.59109,515400000.0
2005-01-13 09:52:00,1.5911,1.5916,1.59096,1.59118,487000002.0
2005-01-13 09:53:00,1.59114,1.59148,1.59094,1.59101,335900001.0
2005-01-13 09:54:00,1.59082,1.591,1.59033,1.59062,548600001.0
2005-01-13 09:55:00,1.59089,1.59099,1.59054,1.59061,587600001.0
2005-01-13 09:56:00,1.59072,1.59119,1.59068,1.59097,387700001.0
2005-01-13 09:57:00,1.59076,1.59083,1.59033,1.59033,573800001.0
2005-01-13 09:58:00,1.5903,1.5905,1.59017,1.59024,771800002.0
2005-01-13 09:59:00,1.59047,1.5906,1.5889,1.5889,687100001.0
2005-01-13 10:00:00,1.58923,1.58932,1.58844,1.58844,238400000.0
2005-01-13 10:01:00,1.589,1.58919,1.588,1.58888,666100001.0
2005-01-13 10:02:00,1.58919,1.59007,1.58918,1.58962,640800004.0
2005-01-13 10:03:00,1.58923,1.58961,1.58881,1.58948,410800002.0
2005-01-13 10:04:00,1.58967,1.58982,1.58927,1.58947,456600004.0
2005-01-13 10:05:00,1.58913,1.58938,1.589,1.58935,384700000.0
2005-01-13 10:06:00,1.58963,1.58976,1.58844,1.58944,526300000.0
2005-01-13 10:07:00,1.58962,1.58993,1.58942,1.58947,563100000.0
2005-01-13 10:08:00,1.58949,1.58962,1.58924,1.58941,454900000.0
2005-01-13 10:09:00,1.58944,1.58973,1.58934,1.58973,530500000.0
2005-01-13 10:10:00,1.58944,1.59017,1.58944,1.59017,328000001.0
2005-01-13 10:11:00,1.589,1.59012,1.589,1.58938,408700002.0
2005-01-13 10:12:00,1.58919,1.58951,1.58918,1.58948,444800001.0
2005-01-13 10:13:00,1.58957,1.59028,1.58938,1.5899,501900001.0
2005-01-13 10:14:00,1.58995,1.59067,1.58917,1.58937,555500002.0
2005-01-13 10:15:00,1.58963,1.58963,1.58918,1.58918,430600001.0
2005-01-13 10:16:00,1.58927,1.58944,1.58863,1.58893,429600004.0
2005-01-13 10:17:00,1.58898,1.5891,1.58825,1.58863,322200000.0
2005-01-13 10:18:00,1.58874,1.59016,1.58863,1.58863,424300001.0
2005-01-13 10:19:00,1.58876,1.5903,1.58854,1.58987,324800000.0
2005-01-13 10:20:00,1.5898,1.58999,1.5896,1.5896,529200000.0
2005-01-13 10:21:00,1.58976,1.58976,1.58918,1.58949,426700001.0
2005-01-13 10:22:00,1.58919,1.58932,1.58902,1.58928,340400000.0
2005-01-13 10:23:00,1.5893,1.58949,1.58862,1.58927,498700002.0
2005-01-13 10:24:00,1.5896,1.5896,1.58884,1.58925,410100001.0
2005-01-13 10:25:00,1.5893,1.5899,1.58888,1.58912,370100002.0
2005-01-13 10:26:00,1.58899,1.58971,1.58899,1.58971,549400002.0
2005-01-13 10:27:00,1.58972,1.58998,1.58941,1.58941,423800000.0
2005-01-13 10:28:00,1.58986,1.59015,1.58908,1.58983,756100001.0
2005-01-13 10:29:00,1.59025,1.59026,1.58928,1.58985,471900001.0
2005-01-13 10:30:00,1.58998,1.59015,1.58935,1.58971,680300002.0
2005-01-13 10:31:00,1.58955,1.5902,1.58955,1.58983,548600001.0
2005-01-13 10:32:00,1.58974,1.59003,1.58943,1.58943,514100001.0
2005-01-13 10:33:00,1.58998,1.59031,1.58921,1.58921,479600001.0
2005-01-13 10:34:00,1.58981,1.59001,1.58944,1.58975,402400001.0
2005-01-13 10:35:00,1.59022,1.59063,1.58988,1.59044,447500000.0
2005-01-13 10:36:00,1.59053,1.59053,1.5894,1.58986,519400001.0
2005-01-13 10:37:00,1.59012,1.59012,1.5897,1.58992,469200000.0
2005-01-13 10:38:00,1.59015,1.59021,1.58979,1.59014,391500002.0
2005-01-13 10:39:00,1.59036,1.5905,1.59019,1.59036,421400000.0
2005-01-13 10:40:00,1.5902,1.59046,1.58978,1.59027,348700003.0
2005-01-13 10:41:00,1.59043,1.59053,1.58982,1.59025,598000002.0
2005-01-13 10:42:00,1.59047,1.59056,1.59009,1.59028,370400000.0
2005-01-13 10:43:00,1.59051,1.59056,1.58994,1.59017,405400000.0
2005-01-13 10:44:00,1.59019,1.59047,1.59001,1.59037,665200003.0
2005-01-13 10:45:00,1.59022,1.5905,1.59017,1.59049,576500001.0
2005-01-13 10:46:00,1.59079,1.59079,1.59015,1.59041,372800003.0
2005-01-13 10:47:00,1.59031,1.59057,1.59018,1.59035,429600001.0
2005-01-13 10:48:00,1.59046,1.59047,1.59022,1.59024,516500000.0
2005-01-13 10:49:00,1.59028,1.59051,1.58998,1.59026,383000002.0
2005-01-13 10:50:00,1.58983,1.59022,1.58939,1.58941,592800004.0
2005-01-13 10:51:00,1.58948,1.58993,1.58902,1.58912,495000001.0
2005-01-13 10:52:00,1.58994,1.58994,1.58838,1.58838,306800000.0
2005-01-13 10:53:00,1.58852,1.58864,1.58775,1.58841,413300004.0
2005-01-13 10:54:00,1.58891,1.58908,1.58834,1.58873,460700000.0
2005-01-13 10:55:00,1.58907,1.58907,1.58813,1.58848,467700004.0
2005-01-13 10:56:00,1.58896,1.58899,1.58833,1.58872,518600002.0
2005-01-13 10:57:00,1.58919,1.58961,1.58873,1.58913,344100000.0
2005-01-13 10:58:00,1.58996,1.59005,1.58953,1.58988,413800001.0
2005-01-13 10:59:00,1.58954,1.5901,1.58954,1.58987,833800003.0
2005-01-13 11:00:00,1.58963,1.5898,1.58817,1.58817,500200000.0
2005-01-13 11:01:00,1.58866,1.58909,1.58804,1.58895,573100001.0
2005-01-13 11:02:00,1.58908,1.58908,1.58835,1.58865,542200001.0
2005-01-13 11:03:00,1.58897,1.58901,1.58882,1.58887,218800000.0
2005-01-13 11:04:00,1.58894,1.58928,1.58866,1.58886,539800002.0
2005-01-13 11:05:00,1.58889,1.58911,1.5881,1.58821,465600001.0
2005-01-13 11:06:00,1.58823,1.5888,1.58823,1.58878,616400000.0
2005-01-13 11:07:00,1.58885,1.58901,1.5888,1.58882,303100001.0
2005-01-13 11:08:00,1.58898,1.58928,1.58878,1.58903,331400000.0
2005-01-13 11:09:00,1.58933,1.58942,1.58903,1.58906,412900000.0
2005-01-13 11:10:00,1.58917,1.58919,1.58893,1.58912,472600000.0
2005-01-13 11:11:00,1.58914,1.58935,1.58893,1.58912,609700003.0
2005-01-13 11:12:00,1.5894,1.58967,1.58921,1.5896,524500000.0
2005-01-13 11:13:00,1.58976,1.58999,1.58966,1.58989,336900000.0
2005-01-13 11:14:00,1.58991,1.59004,1.58965,1.58997,508200000.0
2005-01-13 11:15:00,1.59016,1.59035,1.58936,1.58936,483100001.0
2005-01-13 11:16:00,1.58945,1.59035,1.58945,1.59035,458600002.0
2005-01-13 11:17:00,1.59016,1.59031,1.59006,1.59017,461500000.0
2005-01-13 11:18:00,1.59017,1.59033,1.58991,1.59025,427700002.0
2005-01-13 11:19:00,1.59029,1.59056,1.59021,1.59029,438000001.0
2005-01-13 11:20:00,1.59053,1.59065,1.5902,1.5902,625000002.0
2005-01-13 11:21:00,1.59063,1.59074,1.59032,1.5905,549100002.0
2005-01-13 11:22:00,1.59028,1.59068,1.59022,1.59033,536600002.0
2005-01-13 11:23:00,1.59029,1.59036,1.59004,1.59028,487000000.0
2005-01-13 11:24:00,1.59036,1.59051,1.59015,1.5902,417100000.0
2005-01-13 11:25:00,1.59055,1.59055,1.5901,1.59016,434400000.0
2005-01-13 11:26:00,1.59017,1.59027,1.58986,1.59002,577200002.0
2005-01-13 11:27:00,1.59005,1.59024,1.58966,1.58966,580900000.0
2005-01-13 11:28:00,1.58972,1.58973,1.5894,1.58962,318700000.0
2005-01-13 11:29:00,1.58951,1.58954,1.58915,1.58938,490800000.0
2005-01-13 11:30:00,1.58938,1.58965,1.58926,1.58935,482700001.0
2005-01-13 11:31:00,1.58921,1.5898,1.58921,1.58933,619900000.0
2005-01-13 11:32:00,1.58946,1.58969,1.58935,1.58963,449500001.0
2005-01-13 11:33:00,1.5897,1.58986,1.58947,1.58947,519600004.0
2005-01-13 11:34:00,1.58958,1.58987,1.58938,1.58938,654600001.0
2005-01-13 11:35:00,1.58958,1.58988,1.5893,1.58943,610600002.0
2005-01-13 11:36:00,1.58948,1.58967,1.58917,1.58949,484300001.0
2005-01-13 11:37:00,1.5895,1.5897,1.58931,1.58936,446500000.0
2005-01-13 11:38:00,1.58929,1.58946,1.58917,1.5892,581300000.0
2005-01-13 11:39:00,1.58954,1.58995,1.58949,1.58968,736600002.0
2005-01-13 11:40:00,1.58929,1.58986,1.58929,1.58986,728000001.0
2005-01-13 11:41:00,1.58998,1.5904,1.58988,1.58994,737600001.0
2005-01-13 11:42:00,1.59007,1.59007,1.58962,1.58987,587000002.0
2005-01-13 11:43:00,1.58978,1.58984,1.58913,1.58913,561300002.0
2005-01-13 11:44:00,1.58947,1.58982,1.5894,1.5894,650200001.0
2005-01-13 11:45:00,1.58958,1.58986,1.58951,1.58968,541000000.0
2005-01-13 11:46:00,1.5897,1.58987,1.58966,1.58973,424800000.0
2005-01-13 11:47:00,1.58971,1.58988,1.58956,1.58976,484500002.0
2005-01-13 11:48:00,1.58974,1.59023,1.58974,1.58993,567500001.0
2005-01-13 11:49:00,1.58988,1.58988,1.58961,1.5897,355600000.0
2005-01-13 11:50:00,1.58962,1.58969,1.58939,1.58949,384900001.0
2005-01-13 11:51:00,1.58933,1.58953,1.58929,1.58929,149400000.0
2005-01-13 11:52:00,1.58922,1.5894,1.58922,1.58927,229400000.0
2005-01-13 11:53:00,1.5894,1.58992,1.5894,1.58991,161600000.0
2005-01-13 11:54:00,1.58993,1.59015,1.58987,1.59003,410300001.0
2005-01-13 11:55:00,1.59039,1.59047,1.59008,1.59015,442500000.0
2005-01-13 11:56:00,1.5902,1.59051,1.59011,1.5903,508400001.0
2005-01-13 11:57:00,1.5902,1.59021,1.5899,1.59007,580700000.0
2005-01-13 11:58:00,1.59017,1.59037,1.59007,1.59009,438400000.0
2005-01-13 11:59:00,1.58983,1.58995,1.58891,1.58891,417700001.0
2005-01-13 12:00:00,1.58924,1.58937,1.58884,1.5891,493200000.0
2005-01-13 12:01:00,1.58879,1.58931,1.58876,1.5891,462100004.0
2005-01-13 12:02:00,1.58895,1.58907,1.58876,1.58893,395600001.0
2005-01-13 12:03:00,1.58927,1.58927,1.58887,1.58915,383800002.0
2005-01-13 12:04:00,1.58896,1.58916,1.58868,1.58896,378900000.0
2005-01-13 12:05:00,1.58886,1.58913,1.58884,1.58899,355800001.0
2005-01-13 12:06:00,1.58919,1.58942,1.58905,1.58928,368700000.0
2005-01-13 12:07:00,1.58948,1.58972,1.58934,1.5897,338500000.0
2005-01-13 12:08:00,1.58977,1.58977,1.58906,1.58939,554400001.0
2005-01-13 12:09:00,1.58943,1.58953,1.58922,1.58937,432200000.0
2005-01-13 12:10:00,1.58946,1.58959,1.58927,1.58959,368400001.0
2005-01-13 12:11:00,1.5896,1.5897,1.58945,1.5896,262100003.0
2005-01-13 12:12:00,1.58975,1.58991,1.58968,1.58973,221200002.0
2005-01-13 12:13:00,1.58993,1.59007,1.58973,1.58977,528800000.0
2005-01-13 12:14:00,1.58964,1.58985,1.58945,1.58956,581500000.0
2005-01-13 12:15:00,1.58962,1.58962,1.58923,1.58936,372200002.0
2005-01-13 12:16:00,1.58931,1.58953,1.58928,1.58949,481200004.0
2005-01-13 12:17:00,1.58952,1.58974,1.58945,1.58958,202600001.0
2005-01-13 12:18:00,1.58984,1.58985,1.58952,1.58969,354000001.0
2005-01-13 12:19:00,1.58981,1.58996,1.58966,1.5898,483000001.0
2005-01-13 12:20:00,1.58988,1.58988,1.5895,1.5895,467000000.0
2005-01-13 12:21:00,1.58942,1.58951,1.58927,1.58933,388300000.0
2005-01-13 12:22:00,1.58937,1.58956,1.58932,1.58942,304700000.0
2005-01-13 12:23:00,1.58936,1.58957,1.58931,1.58944,404500002.0
2005-01-13 12:24:00,1.58928,1.58953,1.58923,1.58928,618000000.0
2005-01-13 12:25:00,1.58945,1.58958,1.58923,1.58931,411100002.0
2005-01-13 12:26:00,1.58931,1.5899,1.58931,1.5897,435900000.0
2005-01-13 12:27:00,1.58964,1.58989,1.5896,1.5896,474200000.0
2005-01-13 12:28:00,1.58954,1.58974,1.58943,1.58966,550400000.0
2005-01-13 12:29:00,1.58938,1.5896,1.58932,1.5895,656200001.0
2005-01-13 12:30:00,1.58956,1.58987,1.58943,1.58943,670200000.0
2005-01-13 12:31:00,1.58979,1.58979,1.58928,1.58947,723500002.0
2005-01-13 12:32:00,1.58963,1.58994,1.58935,1.58964,680500000.0
2005-01-13 12:33:00,1.58982,1.58997,1.58964,1.58964,53400000.0
2005-01-13 12:34:00,1.58948,1.58974,1.58927,1.58968,595400000.0
2005-01-13 12:35:00,1.58979,1.58981,1.58953,1.58955,650000001.0
2005-01-13 12:36:00,1.58951,1.58969,1.58936,1.58941,482400004.0
2005-01-13 12:37:00,1.58941,1.58947,1.58924,1.58934,503800000.0
2005-01-13 12:38:00,1.58933,1.5896,1.58917,1.58935,726300004.0
2005-01-13 12:39:00,1.58958,1.5897,1.58897,1.58922,538600001.0
2005-01-13 12:40:00,1.58962,1.58977,1.5893,1.58954,541800001.0
2005-01-13 12:41:00,1.58954,1.58982,1.58953,1.58967,233900000.0
2005-01-13 12:42:00,1.58961,1.59024,1.58961,1.58982,407300003.0
2005-01-13 12:43:00,1.58992,1.59001,1.58973,1.58981,474000001.0
2005-01-13 12:44:00,1.5901,1.5901,1.58973,1.58978,419200001.0
2005-01-13 12:45:00,1.58975,1.5899,1.58948,1.58977,441700000.0
2005-01-13 12:46:00,1.58979,1.59065,1.58971,1.59016,446200002.0
2005-01-13 12:47:00,1.59072,1.59072,1.58998,1.59021,419600002.0
2005-01-13 12:48:00,1.58986,1.59002,1.58959,1.58959,511900001.0
2005-01-13 12:49:00,1.58946,1.58947,1.58824,1.58855,503900002.0
2005-01-13 12:50:00,1.58902,1.58931,1.58852,1.58931,544700001.0
2005-01-13 12:51:00,1.58948,1.58967,1.5892,1.5892,419600001.0
2005-01-13 12:52:00,1.58963,1.59011,1.58959,1.58983,360200002.0
2005-01-13 12:53:00,1.58959,1.58959,1.58733,1.58733,287200001.0
2005-01-13 12:54:00,1.58973,1.58991,1.58967,1.58968,340400000.0
2005-01-13 12:55:00,1.58972,1.59024,1.58898,1.58898,459300001.0
2005-01-13 12:56:00,1.58908,1.58947,1.58873,1.58873,410000002.0
2005-01-13 12:57:00,1.58919,1.58967,1.58912,1.58941,539500001.0
2005-01-13 12:58:00,1.58965,1.58987,1.58927,1.58953,324700000.0
2005-01-13 12:59:00,1.58997,1.59011,1.58938,1.58966,641800000.0
2005-01-13 13:00:00,1.58946,1.58961,1.58904,1.58947,227500000.0
2005-01-13 13:01:00,1.58963,1.59008,1.58933,1.59003,381500001.0
2005-01-13 13:02:00,1.59004,1.59083,1.59004,1.59024,320600001.0
2005-01-13 13:03:00,1.59054,1.59074,1.59003,1.59042,427400002.0
2005-01-13 13:04:00,1.59072,1.59073,1.59,1.59,251500001.0
2005-01-13 13:05:00,1.59029,1.59034,1.58983,1.59002,144700001.0
2005-01-13 13:06:00,1.59014,1.59069,1.59014,1.59065,356300001.0
2005-01-13 13:07:00,1.59062,1.59097,1.59028,1.59042,325900001.0
2005-01-13 13:08:00,1.59036,1.59051,1.59012,1.59051,190200001.0
2005-01-13 13:09:00,1.59051,1.59086,1.58991,1.58991,353300002.0
2005-01-13 13:10:00,1.5901,1.59013,1.58948,1.58948,152900000.0
2005-01-13 13:11:00,1.58962,1.59006,1.58905,1.58969,457300001.0
2005-01-13 13:12:00,1.58971,1.59009,1.58965,1.58999,338600001.0
2005-01-13 13:13:00,1.58995,1.59008,1.58959,1.58976,354800001.0
2005-01-13 13:14:00,1.58987,1.59003,1.58914,1.58933,391000003.0
2005-01-13 13:15:00,1.58949,1.58949,1.58883,1.58924,400100000.0
2005-01-13 13:16:00,1.58966,1.58972,1.58916,1.5893,107600000.0
2005-01-13 13:17:00,1.58953,1.58972,1.58952,1.58952,104500001.0
2005-01-13 13:18:00,1.5898,1.59002,1.58974,1.58977,289900000.0
2005-01-13 13:19:00,1.58947,1.58954,1.58895,1.58954,286700000.0
2005-01-13 13:20:00,1.58952,1.5896,1.58932,1.58947,177900000.0
2005-01-13 13:21:00,1.58935,1.58935,1.58924,1.58933,171000000.0
2005-01-13 13:22:00,1.58914,1.58947,1.58876,1.589,229700000.0
2005-01-13 13:23:00,1.58949,1.5896,1.58889,1.58889,243600000.0
2005-01-13 13:24:00,1.58931,1.58961,1.58917,1.58937,227000000.0
2005-01-13 13:25:00,1.58918,1.58954,1.58878,1.58909,171900000.0
2005-01-13 13:26:00,1.58971,1.5899,1.58925,1.58925,196900001.0
2005-01-13 13:27:00,1.58962,1.59021,1.58962,1.58975,292400000.0
2005-01-13 13:28:00,1.59021,1.59021,1.58981,1.58983,486700000.0
2005-01-13 13:29:00,1.58962,1.58988,1.58939,1.58939,612800002.0
2005-01-13 13:30:00,1.58979,1.59054,1.58979,1.59049,476000000.0
2005-01-13 13:31:00,1.59057,1.59057,1.59008,1.59022,543600002.0
2005-01-13 13:32:00,1.59058,1.59079,1.59037,1.59038,242800000.0
2005-01-13 13:33:00,1.59075,1.59099,1.5904,1.59049,372600001.0
2005-01-13 13:34:00,1.59031,1.59054,1.5901,1.59035,294100001.0
2005-01-13 13:35:00,1.59048,1.59076,1.59042,1.59065,357200000.0
2005-01-13 13:36:00,1.59055,1.59065,1.59027,1.59043,413200000.0
2005-01-13 13:37:00,1.59041,1.59062,1.59041,1.59046,495500001.0
2005-01-13 13:38:00,1.59052,1.59085,1.59045,1.59045,417000001.0
2005-01-13 13:39:00,1.59054,1.59092,1.59039,1.59039,281400000.0
2005-01-13 13:40:00,1.59043,1.59043,1.58919,1.5899,403400002.0
2005-01-13 13:41:00,1.59019,1.59019,1.58932,1.58938,264200001.0
2005-01-13 13:42:00,1.58924,1.5902,1.58924,1.58992,177900001.0
2005-01-13 13:43:00,1.58983,1.5905,1.58983,1.59002,113600001.0
2005-01-13 13:44:00,1.59077,1.59077,1.59033,1.59055,261600000.0
2005-01-13 13:45:00,1.59075,1.59114,1.59074,1.59096,485300000.0
2005-01-13 13:46:00,1.59086,1.59095,1.59031,1.59052,452300001.0
2005-01-13 13:47:00,1.591,1.59134,1.59075,1.59098,560800001.0
2005-01-13 13:48:00,1.59095,1.59106,1.59074,1.59074,230600000.0
2005-01-13 13:49:00,1.59102,1.59125,1.59102,1.5912,219000001.0
2005-01-13 13:50:00,1.59123,1.59123,1.59095,1.59113,303400001.0
2005-01-13 13:51:00,1.59111,1.59126,1.59105,1.59105,240400000.0
2005-01-13 13:52:00,1.59093,1.59148,1.59093,1.59121,399600000.0
2005-01-13 13:53:00,1.59133,1.59157,1.59121,1.59124,482500000.0
2005-01-13 13:54:00,1.59113,1.59151,1.59113,1.59135,371800000.0
2005-01-13 13:55:00,1.59123,1.5913,1.59104,1.59107,333200001.0
2005-01-13 13:56:00,1.59112,1.59132,1.59097,1.59097,399200000.0
2005-01-13 13:57:00,1.59104,1.59107,1.5908,1.59091,324300000.0
2005-01-13 13:58:00,1.59095,1.59095,1.58962,1.58962,228900000.0
2005-01-13 13:59:00,1.59081,1.59128,1.58988,1.59076,454400001.0
2005-01-13 14:00:00,1.59047,1.59129,1.59005,1.59031,289300001.0
2005-01-13 14:01:00,1.59006,1.59128,1.59004,1.5909,377800000.0
2005-01-13 14:02:00,1.59135,1.59163,1.59122,1.59163,330800000.0
2005-01-13 14:03:00,1.59176,1.59191,1.59149,1.59152,422300000.0
2005-01-13 14:04:00,1.5915,1.59165,1.59139,1.59147,452500001.0
2005-01-13 14:05:00,1.59132,1.59178,1.59132,1.59144,392800003.0
2005-01-13 14:06:00,1.59143,1.59148,1.59116,1.59136,333500000.0
2005-01-13 14:07:00,1.59154,1.59203,1.5913,1.59184,337400000.0
2005-01-13 14:08:00,1.59185,1.59223,1.59179,1.59192,368500002.0
2005-01-13 14:09:00,1.59203,1.59234,1.59173,1.59182,164200001.0
2005-01-13 14:10:00,1.59211,1.59215,1.59192,1.59202,302900001.0
2005-01-13 14:11:00,1.59212,1.59213,1.59195,1.59208,106600000.0
2005-01-13 14:12:00,1.5922,1.59262,1.59206,1.5924,278300000.0
2005-01-13 14:13:00,1.59238,1.59247,1.59221,1.59224,185800000.0
2005-01-13 14:14:00,1.59216,1.59225,1.59194,1.5921,232600000.0
2005-01-13 14:15:00,1.5923,1.5923,1.59157,1.59205,398300001.0
2005-01-13 14:16:00,1.59207,1.59235,1.59204,1.59216,206200002.0
2005-01-13 14:17:00,1.59254,1.59276,1.5922,1.59261,692200001.0
2005-01-13 14:18:00,1.59274,1.5929,1.59253,1.59263,406900004.0
2005-01-13 14:19:00,1.59263,1.59305,1.59257,1.59263,409000000.0
2005-01-13 14:20:00,1.59309,1.59309,1.59263,1.59263,193300000.0
2005-01-13 14:21:00,1.5925,1.59279,1.5925,1.59262,368100002.0
2005-01-13 14:22:00,1.59257,1.59257,1.59137,1.59226,589600000.0
2005-01-13 14:23:00,1.59288,1.59318,1.59203,1.59252,166500000.0
2005-01-13 14:24:00,1.59272,1.59314,1.59247,1.59251,444100000.0
2005-01-13 14:25:00,1.59256,1.59313,1.59256,1.59283,533900001.0
2005-01-13 14:26:00,1.59279,1.59296,1.59217,1.59217,626400001.0
2005-01-13 14:27:00,1.59327,1.59327,1.59278,1.59279,399100002.0
2005-01-13 14:28:00,1.5928,1.59299,1.59252,1.59278,60800000.0
2005-01-13 14:29:00,1.59249,1.59286,1.59225,1.59283,49500000.0
2005-01-13 14:30:00,1.59232,1.59282,1.59226,1.59282,39200000.0
2005-01-13 14:31:00,1.5925,1.59275,1.5925,1.59258,43600000.0
2005-01-13 14:32:00,1.59236,1.59264,1.59228,1.59243,55400001.0
2005-01-13 14:33:00,1.59217,1.59281,1.59217,1.59266,30200000.0
2005-01-13 14:34:00,1.5926,1.59285,1.59245,1.59285,26500000.0
2005-01-13 14:35:00,1.59299,1.59307,1.59274,1.59287,42300000.0
2005-01-13 14:36:00,1.59305,1.59317,1.59235,1.59235,51400001.0
2005-01-13 14:37:00,1.59272,1.59272,1.59236,1.59244,24800000.0
2005-01-13 14:38:00,1.59251,1.59251,1.59179,1.592,37400000.0
2005-01-13 14:39:00,1.59236,1.59258,1.59194,1.59252,32400000.0
2005-01-13 14:40:00,1.59258,1.59265,1.59227,1.5924,38500000.0
2005-01-13 14:41:00,1.59265,1.59265,1.59221,1.59224,59100001.0
2005-01-13 14:42:00,1.59195,1.59213,1.59125,1.59125,45000000.0
2005-01-13 14:43:00,1.59193,1.59209,1.5918,1.59182,38400000.0
2005-01-13 14:44:00,1.59184,1.59184,1.59143,1.59143,44100000.0
2005-01-13 14:45:00,1.59123,1.5914,1.59089,1.59089,50400000.0
2005-01-13 14:46:00,1.59124,1.59138,1.59102,1.59119,26000000.0
2005-01-13 14:47:00,1.5914,1.5914,1.59082,1.59103,34000000.0
2005-01-13 14:48:00,1.59105,1.5912,1.59079,1.5912,26200000.0
2005-01-13 14:49:00,1.59115,1.59148,1.59098,1.59098,64100000.0
2005-01-13 14:50:00,1.59088,1.59102,1.59078,1.59101,25400000.0
2005-01-13 14:51:00,1.59106,1.5912,1.59099,1.59099,30400000.0
2005-01-13 14:52:00,1.59084,1.59094,1.59039,1.59048,20400000.0
2005-01-13 14:53:00,1.59025,1.59077,1.59018,1.59044,38200001.0
2005-01-13 14:54:00,1.59093,1.59093,1.5901,1.5901,25200000.0
2005-01-13 14:55:00,1.5906,1.59075,1.58988,1.58997,40700000.0
2005-01-13 14:56:00,1.59067,1.59067,1.59002,1.59028,37600000.0
2005-01-13 14:57:00,1.59052,1.59089,1.59031,1.59075,40800001.0
2005-01-13 14:58:00,1.59086,1.59113,1.59056,1.59056,58400000.0
2005-01-13 14:59:00,1.59095,1.59156,1.59095,1.5912,24600000.0
2005-01-13 15:00:00,1.59132,1.59142,1.59083,1.59083,56000001.0
2005-01-13 15:01:00,1.5912,1.5912,1.59092,1.59104,32900000.0
2005-01-13 15:02:00,1.59127,1.59127,1.591,1.59104,33700000.0
2005-01-13 15:03:00,1.59097,1.59123,1.59079,1.59094,34000000.0
2005-01-13 15:04:00,1.59096,1.59107,1.59074,1.59099,44900000.0
2005-01-13 15:05:00,1.59095,1.59117,1.59092,1.59115,48500000.0
2005-01-13 15:06:00,1.59123,1.59123,1.59076,1.59083,49000000.0
2005-01-13 15:07:00,1.59094,1.59117,1.59087,1.59101,42200000.0
2005-01-13 15:08:00,1.59097,1.59112,1.59072,1.59097,43800000.0
2005-01-13 15:09:00,1.59098,1.59111,1.59063,1.59096,34600000.0
2005-01-13 15:10:00,1.59092,1.59092,1.59057,1.59057,36300000.0
2005-01-13 15:11:00,1.59076,1.5908,1.59063,1.59078,39200000.0
2005-01-13 15:12:00,1.59099,1.59125,1.5906,1.59084,27300000.0
2005-01-13 15:13:00,1.59134,1.59134,1.59074,1.59074,20600000.0
2005-01-13 15:14:00,1.5906,1.59105,1.5906,1.59077,42000000.0
2005-01-13 15:15:00,1.5909,1.59113,1.59058,1.591,51800000.0
2005-01-13 15:16:00,1.59105,1.59136,1.59105,1.59123,25000000.0
2005-01-13 15:17:00,1.59104,1.59163,1.59087,1.59097,41800000.0
2005-01-13 15:18:00,1.59076,1.59118,1.59076,1.59113,56400001.0
2005-01-13 15:19:00,1.59095,1.59124,1.59062,1.59101,32300000.0
2005-01-13 15:20:00,1.59097,1.59155,1.59097,1.5914,30800000.0
2005-01-13 15:21:00,1.59126,1.59126,1.59096,1.59105,32300000.0
2005-01-13 15:22:00,1.59093,1.59159,1.59093,1.59152,35400000.0
2005-01-13 15:23:00,1.59164,1.59164,1.59108,1.59108,38700000.0
2005-01-13 15:24:00,1.59112,1.59112,1.59077,1.59089,38600001.0
2005-01-13 15:25:00,1.59079,1.59108,1.59045,1.59052,25600000.0
2005-01-13 15:26:00,1.59061,1.59061,1.59015,1.59041,25600000.0
2005-01-13 15:27:00,1.59105,1.59135,1.5908,1.59127,54400000.0
2005-01-13 15:28:00,1.59149,1.59151,1.5905,1.5905,53200000.0
2005-01-13 15:29:00,1.59082,1.59091,1.59023,1.59058,44400000.0
2005-01-13 15:30:00,1.59005,1.59103,1.58904,1.59103,25800000.0
2005-01-13 15:31:00,1.59135,1.59152,1.59066,1.59099,33300000.0
2005-01-13 15:32:00,1.59096,1.59188,1.59089,1.59136,33800000.0
2005-01-13 15:33:00,1.59187,1.59189,1.59095,1.59142,29400000.0
2005-01-13 15:34:00,1.59154,1.59189,1.59112,1.5912,43100000.0
2005-01-13 15:35:00,1.59092,1.59225,1.59085,1.59197,23200000.0
2005-01-13 15:36:00,1.59226,1.59237,1.59178,1.59178,47000000.0
2005-01-13 15:37:00,1.59176,1.59218,1.5915,1.59172,59900000.0
2005-01-13 15:38:00,1.59222,1.59226,1.59141,1.59205,41400001.0
2005-01-13 15:39:00,1.59234,1.59236,1.59201,1.59201,35400000.0
2005-01-13 15:40:00,1.59218,1.59248,1.59192,1.59192,37900000.0
2005-01-13 15:41:00,1.59212,1.59233,1.59188,1.59215,40500000.0
2005-01-13 15:42:00,1.59243,1.59243,1.59143,1.59154,24600000.0
2005-01-13 15:43:00,1.59199,1.59206,1.59159,1.59178,50000000.0
2005-01-13 15:44:00,1.59205,1.5925,1.59205,1.5921,26000000.0
2005-01-13 15:45:00,1.59253,1.59295,1.59209,1.59295,46000000.0
2005-01-13 15:46:00,1.59343,1.59353,1.59272,1.59289,85300000.0
2005-01-13 15:47:00,1.59288,1.59319,1.59231,1.59288,48400000.0
2005-01-13 15:48:00,1.59342,1.59362,1.59296,1.59313,35200000.0
2005-01-13 15:49:00,1.59333,1.59433,1.59333,1.59391,48200000.0
2005-01-13 15:50:00,1.59409,1.59429,1.59392,1.59423,28600000.0
2005-01-13 15:51:00,1.5942,1.59429,1.59363,1.59377,52800001.0
2005-01-13 15:52:00,1.59393,1.59426,1.59386,1.59392,34600000.0
2005-01-13 15:53:00,1.59375,1.59475,1.59375,1.59398,43700000.0
2005-01-13 15:54:00,1.5943,1.5943,1.5937,1.5937,34400000.0
2005-01-13 15:55:00,1.59418,1.59472,1.59396,1.59417,66300000.0
2005-01-13 15:56:00,1.59396,1.5944,1.59362,1.5942,40900000.0
2005-01-13 15:57:00,1.59408,1.59421,1.59329,1.59329,23000000.0
2005-01-13 15:58:00,1.59417,1.59434,1.59371,1.59386,24200000.0
2005-01-13 15:59:00,1.59408,1.59408,1.59339,1.59351,26600000.0
2005-01-13 16:00:00,1.59403,1.59406,1.59346,1.59346,20000000.0
2005-01-13 16:01:00,1.59347,1.59372,1.59333,1.59345,40000000.0
2005-01-13 16:02:00,1.594,1.594,1.5933,1.59353,30400000.0
2005-01-13 16:03:00,1.59325,1.59348,1.59318,1.59337,47500000.0
2005-01-13 16:04:00,1.59323,1.59323,1.59248,1.59253,37400000.0
2005-01-13 16:05:00,1.59254,1.59292,1.59225,1.59233,45500000.0
2005-01-13 16:06:00,1.59247,1.59255,1.5918,1.5918,37700000.0
2005-01-13 16:07:00,1.59236,1.59254,1.59203,1.59209,49500000.0
2005-01-13 16:08:00,1.59195,1.5922,1.59179,1.59195,42600000.0
2005-01-13 16:09:00,1.59192,1.59194,1.59121,1.5913,30400000.0
2005-01-13 16:10:00,1.59157,1.59169,1.59143,1.59147,37100000.0
2005-01-13 16:11:00,1.5912,1.59164,1.59111,1.59127,27200000.0
2005-01-13 16:12:00,1.59148,1.59208,1.59137,1.59145,52200001.0
2005-01-13 16:13:00,1.59175,1.59227,1.59145,1.59214,35400000.0
2005-01-13 16:14:00,1.59193,1.59278,1.59188,1.59278,43200000.0
2005-01-13 16:15:00,1.59227,1.59237,1.5919,1.59197,39000000.0
2005-01-13 16:16:00,1.5919,1.59207,1.5906,1.5906,51800000.0
2005-01-13 16:17:00,1.59144,1.59163,1.59063,1.59071,38000000.0
2005-01-13 16:18:00,1.59117,1.59117,1.5905,1.59063,17600000.0
2005-01-13 16:19:00,1.59137,1.59137,1.59036,1.59047,36200000.0
2005-01-13 16:20:00,1.5905,1.59077,1.59026,1.59026,68400000.0
2005-01-13 16:21:00,1.59055,1.59085,1.59032,1.59055,49000000.0
2005-01-13 16:22:00,1.5909,1.5909,1.59025,1.59036,37800000.0
2005-01-13 16:23:00,1.59077,1.59077,1.59034,1.59034,32400000.0
2005-01-13 16:24:00,1.59056,1.59056,1.58936,1.58939,13200000.0
2005-01-13 16:25:00,1.58996,1.58996,1.58927,1.58961,40000000.0
2005-01-13 16:26:00,1.59044,1.59044,1.58983,1.58983,45900000.0
2005-01-13 16:27:00,1.58972,1.59021,1.58947,1.58957,42300000.0
2005-01-13 16:28:00,1.58987,1.58987,1.58921,1.58945,45600000.0
2005-01-13 16:29:00,1.58951,1.58972,1.58923,1.58924,38200000.0
2005-01-13 16:30:00,1.58939,1.58939,1.58865,1.58907,65100000.0
2005-01-13 16:31:00,1.58898,1.58934,1.58889,1.58892,37700000.0
2005-01-13 16:32:00,1.5893,1.58952,1.58851,1.58864,87700000.0
2005-01-13 16:33:00,1.58859,1.58877,1.58829,1.58834,38600000.0
2005-01-13 16:34:00,1.58859,1.58863,1.58819,1.5884,41800000.0
2005-01-13 16:35:00,1.5886,1.58913,1.58853,1.58889,26400000.0
2005-01-13 16:36:00,1.58906,1.58927,1.5887,1.58888,37000000.0
2005-01-13 16:37:00,1.58907,1.58912,1.5887,1.58871,26200000.0
2005-01-13 16:38:00,1.58885,1.58908,1.58881,1.58886,36400000.0
2005-01-13 16:39:00,1.58922,1.58922,1.58845,1.58857,28400000.0
2005-01-13 16:40:00,1.58817,1.58886,1.58814,1.58863,35600000.0
2005-01-13 16:41:00,1.5883,1.58889,1.5883,1.58889,45800001.0
2005-01-13 16:42:00,1.58883,1.58883,1.58852,1.58856,33800000.0
2005-01-13 16:43:00,1.58847,1.58862,1.58823,1.5886,37200000.0
2005-01-13 16:44:00,1.58826,1.5884,1.58782,1.5883,57400000.0
2005-01-13 16:45:00,1.58813,1.58813,1.58794,1.58794,35200000.0
2005-01-13 16:46:00,1.58812,1.58829,1.58781,1.58807,55800000.0
2005-01-13 16:47:00,1.58835,1.58839,1.58759,1.58759,58300000.0
2005-01-13 16:48:00,1.58827,1.58827,1.58749,1.58766,44900000.0
2005-01-13 16:49:00,1.58777,1.58777,1.58726,1.58733,46600000.0
2005-01-13 16:50:00,1.58759,1.58759,1.58702,1.58718,40800000.0
2005-01-13 16:51:00,1.58737,1.58737,1.58672,1.58692,43300000.0
2005-01-13 16:52:00,1.58674,1.58688,1.58644,1.58644,64600000.0
2005-01-13 16:53:00,1.58667,1.58734,1.58667,1.5869,54000000.0
2005-01-13 16:54:00,1.58694,1.58722,1.58666,1.58681,34800000.0
2005-01-13 16:55:00,1.58734,1.58734,1.58638,1.58666,43100001.0
2005-01-13 16:56:00,1.58716,1.58724,1.58682,1.58689,29800000.0
2005-01-13 16:57:00,1.58645,1.58645,1.58502,1.58578,37600000.0
2005-01-13 16:58:00,1.58599,1.58622,1.58563,1.5857,32400000.0
2005-01-13 16:59:00,1.5863,1.58644,1.58583,1.58633,27600000.0
2005-01-13 17:00:00,1.58644,1.58678,1.58607,1.58633,37800000.0
2005-01-13 17:01:00,1.58636,1.5869,1.58623,1.58645,47200000.0
2005-01-13 17:02:00,1.58672,1.58672,1.58627,1.58641,25600000.0
2005-01-13 17:03:00,1.58656,1.5867,1.58626,1.58629,53600000.0
2005-01-13 17:04:00,1.58677,1.58677,1.58601,1.58601,29000000.0
2005-01-13 17:05:00,1.5861,1.58653,1.58597,1.58647,32400000.0
2005-01-13 17:06:00,1.58664,1.58664,1.58602,1.58618,37000000.0
2005-01-13 17:07:00,1.58652,1.58652,1.58605,1.58607,41100000.0
2005-01-13 17:08:00,1.58613,1.58642,1.58594,1.58628,30400000.0
2005-01-13 17:09:00,1.58642,1.58642,1.58589,1.58604,44600000.0
2005-01-13 17:10:00,1.58592,1.58627,1.58575,1.58592,45100000.0
2005-01-13 17:11:00,1.58567,1.58579,1.58526,1.58538,37000001.0
2005-01-13 17:12:00,1.58546,1.58619,1.58546,1.58608,26600000.0
2005-01-13 17:13:00,1.58593,1.58609,1.58567,1.58567,28000000.0
2005-01-13 17:14:00,1.5854,1.58584,1.58533,1.58533,49800000.0
2005-01-13 17:15:00,1.58588,1.58588,1.58544,1.58558,38200001.0
2005-01-13 17:16:00,1.5855,1.58596,1.58548,1.58561,40200000.0
2005-01-13 17:17:00,1.58594,1.58621,1.58492,1.58519,50400000.0
2005-01-13 17:18:00,1.58538,1.58596,1.5849,1.58596,52700000.0
2005-01-13 17:19:00,1.58589,1.58612,1.5856,1.58576,32600000.0
2005-01-13 17:20:00,1.58572,1.586,1.58565,1.5858,47200000.0
2005-01-13 17:21:00,1.5862,1.58634,1.58591,1.58591,63500001.0
2005-01-13 17:22:00,1.58601,1.58647,1.58595,1.5862,40400000.0
2005-01-13 17:23:00,1.58641,1.58689,1.58639,1.58671,40000000.0
2005-01-13 17:24:00,1.58714,1.58738,1.58675,1.58698,28600000.0
2005-01-13 17:25:00,1.5877,1.58799,1.58731,1.5879,50900000.0
2005-01-13 17:26:00,1.58785,1.5886,1.58772,1.58827,53600000.0
2005-01-13 17:27:00,1.58856,1.58856,1.58788,1.58814,22800000.0
2005-01-13 17:28:00,1.58849,1.58849,1.58748,1.58754,37000001.0
2005-01-13 17:29:00,1.58758,1.58778,1.58717,1.58717,52200000.0
2005-01-13 17:30:00,1.58715,1.58724,1.58678,1.58707,48500000.0
2005-01-13 17:31:00,1.58709,1.58709,1.5867,1.5867,32000000.0
2005-01-13 17:32:00,1.58711,1.5876,1.58704,1.58704,23200000.0
2005-01-13 17:33:00,1.58735,1.58753,1.58673,1.58673,44800000.0
2005-01-13 17:34:00,1.58718,1.5873,1.58701,1.58724,48400000.0
2005-01-13 17:35:00,1.58777,1.58797,1.58745,1.58788,32600000.0
2005-01-13 17:36:00,1.58794,1.58801,1.58749,1.5877,46700000.0
2005-01-13 17:37:00,1.58786,1.58799,1.58734,1.5879,30600000.0
2005-01-13 17:38:00,1.5878,1.58822,1.58766,1.58766,34000000.0
2005-01-13 17:39:00,1.58833,1.58834,1.588,1.58812,40000000.0
2005-01-13 17:40:00,1.5881,1.58841,1.58801,1.5882,35400000.0
2005-01-13 17:41:00,1.58803,1.58845,1.58797,1.58822,54700000.0
2005-01-13 17:42:00,1.58803,1.58834,1.58766,1.58807,35600000.0
2005-01-13 17:43:00,1.58872,1.58872,1.58794,1.58816,46500000.0
2005-01-13 17:44:00,1.5884,1.58878,1.58822,1.58861,30400000.0
2005-01-13 17:45:00,1.58901,1.58901,1.5885,1.58874,44200000.0
2005-01-13 17:46:00,1.58911,1.58911,1.58858,1.58884,58600000.0
2005-01-13 17:47:00,1.58855,1.58956,1.58855,1.5891,47200000.0
2005-01-13 17:48:00,1.58941,1.58949,1.58874,1.58874,38200000.0
2005-01-13 17:49:00,1.58879,1.58879,1.58765,1.58808,38000000.0
2005-01-13 17:50:00,1.5881,1.58834,1.58797,1.58834,46200000.0
2005-01-13 17:51:00,1.58826,1.58862,1.58808,1.58841,25400000.0
2005-01-13 17:52:00,1.58851,1.58875,1.58844,1.58844,28000000.0
2005-01-13 17:53:00,1.58822,1.58844,1.58808,1.58808,28800000.0
2005-01-13 17:54:00,1.58804,1.58831,1.58746,1.58783,20800000.0
2005-01-13 17:55:00,1.58802,1.58802,1.58707,1.58762,45600000.0
2005-01-13 17:56:00,1.58736,1.58754,1.58683,1.58683,23400000.0
2005-01-13 17:57:00,1.58688,1.58688,1.58608,1.58628,60100000.0
2005-01-13 17:58:00,1.58658,1.58658,1.58599,1.58623,59800000.0
2005-01-13 17:59:00,1.58592,1.58606,1.58556,1.58561,48400000.0
2005-01-13 18:00:00,1.58597,1.58597,1.5855,1.58592,52400000.0
2005-01-13 18:01:00,1.58621,1.58627,1.58576,1.58581,48800001.0
2005-01-13 18:02:00,1.58612,1.58659,1.58596,1.58596,40400000.0
2005-01-13 18:03:00,1.58577,1.58617,1.58565,1.58565,23600000.0
2005-01-13 18:04:00,1.5863,1.58651,1.58552,1.58552,37400000.0
2005-01-13 18:05:00,1.58568,1.58568,1.58517,1.58525,44600001.0
2005-01-13 18:06:00,1.58556,1.58602,1.58523,1.5857,45800000.0
2005-01-13 18:07:00,1.586,1.58603,1.58567,1.58595,39200000.0
2005-01-13 18:08:00,1.58599,1.5862,1.58591,1.58595,69800000.0
2005-01-13 18:09:00,1.58611,1.58618,1.58585,1.58593,44400000.0
2005-01-13 18:10:00,1.5859,1.58605,1.58585,1.58605,32800000.0
2005-01-13 18:11:00,1.58629,1.58649,1.58538,1.58538,51800000.0
2005-01-13 18:12:00,1.58563,1.58585,1.58532,1.58567,25400000.0
2005-01-13 18:13:00,1.5859,1.5859,1.58535,1.58554,47600000.0
2005-01-13 18:14:00,1.58515,1.58603,1.58515,1.58602,18400000.0
2005-01-13 18:15:00,1.58623,1.58662,1.58615,1.58629,37000000.0
2005-01-13 18:16:00,1.5864,1.58666,1.58637,1.58645,31000000.0
2005-01-13 18:17:00,1.58668,1.58689,1.58637,1.58637,38800000.0
2005-01-13 18:18:00,1.58683,1.58683,1.5864,1.58659,35200000.0
2005-01-13 18:19:00,1.5869,1.5869,1.58663,1.58663,30200000.0
2005-01-13 18:20:00,1.58668,1.58668,1.5862,1.58645,34000000.0
2005-01-13 18:21:00,1.58652,1.58664,1.58637,1.58651,52000000.0
2005-01-13 18:22:00,1.58667,1.58667,1.58641,1.58647,32500000.0
2005-01-13 18:23:00,1.58636,1.58658,1.5862,1.58642,31000000.0
2005-01-13 18:24:00,1.5864,1.58649,1.58587,1.58587,49400000.0
2005-01-13 18:25:00,1.58641,1.58644,1.58611,1.58631,30200000.0
2005-01-13 18:26:00,1.5864,1.58684,1.58635,1.58661,25000000.0
2005-01-13 18:27:00,1.58671,1.58681,1.58645,1.58662,27800000.0
2005-01-13 18:28:00,1.58646,1.58681,1.58646,1.58668,37900000.0
2005-01-13 18:29:00,1.58671,1.58671,1.58621,1.58643,33300000.0
2005-01-13 18:30:00,1.58646,1.58646,1.58598,1.58614,25400000.0
2005-01-13 18:31:00,1.58649,1.58649,1.58604,1.58612,29100000.0
2005-01-13 18:32:00,1.58636,1.58636,1.58547,1.58557,56000002.0
2005-01-13 18:33:00,1.58596,1.58596,1.58537,1.58537,53100000.0
2005-01-13 18:34:00,1.58569,1.58569,1.58446,1.585,28200000.0
2005-01-13 18:35:00,1.58525,1.58596,1.58497,1.5858,34400000.0
2005-01-13 18:36:00,1.58579,1.58604,1.58566,1.58572,54800001.0
2005-01-13 18:37:00,1.58592,1.58606,1.58585,1.586,28400000.0
2005-01-13 18:38:00,1.58591,1.58591,1.5853,1.58556,27600000.0
2005-01-13 18:39:00,1.58546,1.58571,1.58529,1.58544,28200000.0
2005-01-13 18:40:00,1.58539,1.5854,1.58525,1.58529,26000000.0
2005-01-13 18:41:00,1.58521,1.58536,1.58521,1.58532,31700000.0
2005-01-13 18:42:00,1.58498,1.58498,1.58458,1.58491,34400000.0
2005-01-13 18:43:00,1.58474,1.58481,1.58423,1.58453,48400000.0
2005-01-13 18:44:00,1.58474,1.58474,1.58395,1.58395,32600000.0
2005-01-13 18:45:00,1.584,1.58414,1.58379,1.58395,24600000.0
2005-01-13 18:46:00,1.58422,1.58451,1.58422,1.58445,44800000.0
2005-01-13 18:47:00,1.58458,1.58458,1.58402,1.58408,30400000.0
2005-01-13 18:48:00,1.58433,1.58472,1.58427,1.58427,31400000.0
2005-01-13 18:49:00,1.58468,1.58468,1.5841,1.58452,34400000.0
2005-01-13 18:50:00,1.58484,1.58487,1.58444,1.58465,56100000.0
2005-01-13 18:51:00,1.58505,1.58513,1.58468,1.58468,48600000.0
2005-01-13 18:52:00,1.58459,1.58492,1.58448,1.58457,55200000.0
2005-01-13 18:53:00,1.58482,1.58518,1.58473,1.58505,36000000.0
2005-01-13 18:54:00,1.58523,1.58542,1.58487,1.58542,30400000.0
2005-01-13 18:55:00,1.58508,1.58519,1.58483,1.58483,30800000.0
2005-01-13 18:56:00,1.58467,1.58472,1.58399,1.58399,47600001.0
2005-01-13 18:57:00,1.58443,1.58487,1.5844,1.58479,25600000.0
2005-01-13 18:58:00,1.58474,1.58474,1.58446,1.58461,36500000.0
2005-01-13 18:59:00,1.58469,1.58478,1.58436,1.58436,28400000.0
2005-01-13 19:00:00,1.58472,1.58472,1.584,1.5843,41200000.0
2005-01-13 19:01:00,1.58503,1.58508,1.58446,1.58473,51400000.0
2005-01-13 19:02:00,1.58483,1.58491,1.58465,1.58491,36100000.0
2005-01-13 19:03:00,1.58495,1.5852,1.58481,1.5851,47800000.0
2005-01-13 19:04:00,1.58522,1.58558,1.58522,1.58541,62100000.0
2005-01-13 19:05:00,1.58532,1.58551,1.58521,1.58545,47500001.0
2005-01-13 19:06:00,1.58551,1.58551,1.58537,1.58541,29800001.0
2005-01-13 19:07:00,1.58541,1.58558,1.58518,1.58558,65800000.0
2005-01-13 19:08:00,1.58536,1.58559,1.58536,1.58545,27000000.0
2005-01-13 19:09:00,1.58549,1.58552,1.58536,1.58536,64200001.0
2005-01-13 19:10:00,1.58582,1.58614,1.58541,1.58541,65200000.0
2005-01-13 19:11:00,1.58587,1.58598,1.5858,1.58582,36000000.0
2005-01-13 19:12:00,1.58549,1.58577,1.58549,1.58567,44400001.0
2005-01-13 19:13:00,1.58577,1.5864,1.58577,1.58613,40000000.0
2005-01-13 19:14:00,1.5864,1.58663,1.5863,1.58663,36400000.0
2005-01-13 19:15:00,1.58661,1.58661,1.58632,1.58658,30600000.0
2005-01-13 19:16:00,1.58634,1.5867,1.58634,1.58658,35000000.0
2005-01-13 19:17:00,1.58666,1.58717,1.58656,1.58656,38900000.0
2005-01-13 19:18:00,1.5868,1.58685,1.58597,1.58606,28900000.0
2005-01-13 19:19:00,1.58612,1.58612,1.58534,1.58564,54300000.0
2005-01-13 19:20:00,1.58576,1.58576,1.58532,1.58532,40500000.0
2005-01-13 19:21:00,1.58507,1.58535,1.58497,1.58509,26600000.0
2005-01-13 19:22:00,1.58537,1.58558,1.5851,1.58541,34500000.0
2005-01-13 19:23:00,1.58533,1.58556,1.58509,1.58552,63600000.0
2005-01-13 19:24:00,1.58534,1.58548,1.58513,1.58533,50500000.0
2005-01-13 19:25:00,1.58549,1.58549,1.58512,1.58546,36200000.0
2005-01-13 19:26:00,1.58546,1.58577,1.58523,1.58573,29600000.0
2005-01-13 19:27:00,1.58603,1.58633,1.58597,1.58633,42700000.0
2005-01-13 19:28:00,1.58634,1.58662,1.58623,1.58628,52100000.0
2005-01-13 19:29:00,1.58614,1.58624,1.5858,1.58615,29000000.0
2005-01-13 19:30:00,1.58597,1.58605,1.58587,1.58587,42200000.0
2005-01-13 19:31:00,1.5858,1.5858,1.58546,1.58575,41500000.0
2005-01-13 19:32:00,1.58552,1.58574,1.58517,1.58517,40700000.0
2005-01-13 19:33:00,1.58524,1.58525,1.58498,1.58525,31200000.0
2005-01-13 19:34:00,1.58534,1.58609,1.58534,1.58587,35400000.0
2005-01-13 19:35:00,1.58576,1.58584,1.58536,1.58548,40200000.0
2005-01-13 19:36:00,1.58528,1.58551,1.5852,1.58541,23200000.0
2005-01-13 19:37:00,1.58561,1.58561,1.58519,1.58519,25000000.0
2005-01-13 19:38:00,1.58512,1.58515,1.58474,1.58474,21000000.0
2005-01-13 19:39:00,1.58503,1.58513,1.5848,1.58513,28200000.0
2005-01-13 19:40:00,1.5849,1.58516,1.58479,1.58485,33600000.0
2005-01-13 19:41:00,1.585,1.58522,1.5849,1.58522,51600001.0
2005-01-13 19:42:00,1.58512,1.58538,1.58491,1.58538,46800000.0
2005-01-13 19:43:00,1.58523,1.58535,1.58486,1.58533,52500001.0
2005-01-13 19:44:00,1.58533,1.58547,1.58528,1.58536,51600000.0
2005-01-13 19:45:00,1.58509,1.58518,1.58507,1.58515,42800000.0
2005-01-13 19:46:00,1.58514,1.58516,1.58441,1.58441,40900000.0
2005-01-13 19:47:00,1.5849,1.58513,1.58483,1.58513,41800000.0
2005-01-13 19:48:00,1.58516,1.58516,1.58493,1.58495,34500000.0
2005-01-13 19:49:00,1.588,1.588,1.588,1.588,33800000.0
2005-01-13 19:50:00,1.58524,1.58533,1.58496,1.58533,33800000.0
2005-01-13 19:51:00,1.58506,1.58526,1.58506,1.58521,39200000.0
2005-01-13 19:52:00,1.58524,1.58566,1.5851,1.58543,39800001.0
2005-01-13 19:53:00,1.58582,1.58603,1.58543,1.58563,60600000.0
2005-01-13 19:54:00,1.58562,1.58576,1.58546,1.58558,49900000.0
2005-01-13 19:55:00,1.58568,1.58593,1.58564,1.58564,27900000.0
2005-01-13 19:56:00,1.58576,1.58613,1.58572,1.58612,24200000.0
2005-01-13 19:57:00,1.58615,1.58615,1.58578,1.58591,38600000.0
2005-01-13 19:58:00,1.58579,1.58586,1.58568,1.58568,20800000.0
2005-01-13 19:59:00,1.58584,1.58625,1.58568,1.58605,49200000.0
2005-01-13 20:00:00,1.58604,1.58638,1.58598,1.5861,40600000.0
2005-01-13 20:01:00,1.58633,1.58654,1.58607,1.58607,33200000.0
2005-01-13 20:02:00,1.58662,1.58662,1.58629,1.5863,36800000.0
2005-01-13 20:03:00,1.58625,1.58625,1.58561,1.58561,30200000.0
2005-01-13 20:04:00,1.5858,1.5859,1.58535,1.5856,60400000.0
2005-01-13 20:05:00,1.58561,1.58561,1.58527,1.58543,32200000.0
2005-01-13 20:06:00,1.58554,1.58569,1.58536,1.58538,42400000.0
2005-01-13 20:07:00,1.58493,1.58512,1.58454,1.58494,43700000.0
2005-01-13 20:08:00,1.58493,1.58505,1.58461,1.58493,28000000.0
2005-01-13 20:09:00,1.5848,1.58511,1.5848,1.58511,24600000.0
2005-01-13 20:10:00,1.58467,1.58509,1.58467,1.58501,37600000.0
2005-01-13 20:11:00,1.58519,1.58521,1.58495,1.58497,45500001.0
2005-01-13 20:12:00,1.58497,1.58497,1.58438,1.58473,33200000.0
2005-01-13 20:13:00,1.58501,1.58518,1.58493,1.58495,45300000.0
2005-01-13 20:14:00,1.58495,1.58495,1.58439,1.5848,50300000.0
2005-01-13 20:15:00,1.5849,1.5849,1.58466,1.58487,47600001.0
2005-01-13 20:16:00,1.58491,1.585,1.58465,1.58465,37400000.0
2005-01-13 20:17:00,1.58464,1.58489,1.5845,1.58475,44700000.0
2005-01-13 20:18:00,1.58473,1.585,1.58473,1.58485,36700000.0
2005-01-13 20:19:00,1.58511,1.58535,1.5851,1.58514,48400000.0
2005-01-13 20:20:00,1.58508,1.58508,1.58463,1.58499,25800000.0
2005-01-13 20:21:00,1.58499,1.58501,1.5848,1.58501,41200000.0
2005-01-13 20:22:00,1.58492,1.58497,1.58472,1.58472,23800000.0
2005-01-13 20:23:00,1.58464,1.58495,1.58449,1.58466,54000001.0
2005-01-13 20:24:00,1.58496,1.585,1.58463,1.58463,23600000.0
2005-01-13 20:25:00,1.58492,1.58501,1.58468,1.58475,60600001.0
2005-01-13 20:26:00,1.58483,1.58497,1.58454,1.58473,37200000.0
2005-01-13 20:27:00,1.58542,1.58561,1.58482,1.58537,46300000.0
2005-01-13 20:28:00,1.58545,1.58582,1.58545,1.58582,24800000.0
2005-01-13 20:29:00,1.58565,1.58576,1.58518,1.58532,44400001.0
2005-01-13 20:30:00,1.58536,1.58536,1.58499,1.58518,60600001.0
2005-01-13 20:31:00,1.58532,1.5856,1.58492,1.58556,51800000.0
2005-01-13 20:32:00,1.58566,1.58568,1.58523,1.58531,45200001.0
2005-01-13 20:33:00,1.5857,1.58599,1.5857,1.58599,29200000.0
2005-01-13 20:34:00,1.58607,1.58627,1.58582,1.58614,31600000.0
2005-01-13 20:35:00,1.5864,1.58642,1.5863,1.58636,55600000.0
2005-01-13 20:36:00,1.5866,1.58674,1.58641,1.58667,70600001.0
2005-01-13 20:37:00,1.58673,1.58676,1.58651,1.58674,34000000.0
2005-01-13 20:38:00,1.58692,1.58714,1.58686,1.58693,34200000.0
2005-01-13 20:39:00,1.58686,1.58701,1.58666,1.58681,53900000.0
2005-01-13 20:40:00,1.58698,1.58718,1.58693,1.58704,40000000.0
2005-01-13 20:41:00,1.58723,1.58731,1.58698,1.58719,41000000.0
2005-01-13 20:42:00,1.58713,1.58727,1.58686,1.58717,49400000.0
2005-01-13 20:43:00,1.58707,1.58724,1.58699,1.58699,40900000.0
2005-01-13 20:44:00,1.58734,1.58755,1.58717,1.58751,30400000.0
2005-01-13 20:45:00,1.58749,1.58751,1.58728,1.58728,39200000.0
2005-01-13 20:46:00,1.58761,1.58764,1.58751,1.58754,32600000.0
2005-01-13 20:47:00,1.58758,1.58758,1.58709,1.58749,52800001.0
2005-01-13 20:48:00,1.58746,1.58772,1.58746,1.58758,44800000.0
2005-01-13 20:49:00,1.58743,1.58757,1.58743,1.5875,46800001.0
2005-01-13 20:50:00,1.58753,1.58755,1.58746,1.58751,44300000.0
2005-01-13 20:51:00,1.58745,1.58768,1.58745,1.58755,35200000.0
2005-01-13 20:52:00,1.58753,1.58773,1.58748,1.58763,29300000.0
2005-01-13 20:53:00,1.58745,1.58766,1.58739,1.58739,44800000.0
2005-01-13 20:54:00,1.58697,1.58736,1.58697,1.58711,70700000.0
2005-01-13 20:55:00,1.58692,1.58692,1.58642,1.58668,45200000.0
2005-01-13 20:56:00,1.5867,1.5868,1.58656,1.5868,32000000.0
2005-01-13 20:57:00,1.58669,1.58686,1.58656,1.58657,36500000.0
2005-01-13 20:58:00,1.58681,1.58681,1.58658,1.58666,54800000.0
2005-01-13 20:59:00,1.58658,1.58693,1.58641,1.58641,45600000.0
2005-01-13 21:00:00,1.58656,1.58674,1.5862,1.58668,64000002.0
2005-01-13 21:01:00,1.5869,1.58698,1.58631,1.58631,42000000.0
2005-01-13 21:02:00,1.58666,1.58692,1.58629,1.58692,50400000.0
2005-01-13 21:03:00,1.58686,1.58691,1.58668,1.58683,31500000.0
2005-01-13 21:04:00,1.5871,1.58729,1.58698,1.58707,24400000.0
2005-01-13 21:05:00,1.58683,1.58722,1.58683,1.58698,35700000.0
2005-01-13 21:06:00,1.58728,1.58733,1.58697,1.58733,36600000.0
2005-01-13 21:07:00,1.58742,1.58742,1.5872,1.58732,37600000.0
2005-01-13 21:08:00,1.5872,1.5873,1.5872,1.5873,37000000.0
2005-01-13 21:09:00,1.58738,1.58738,1.58712,1.58723,37000000.0
2005-01-13 21:10:00,1.58738,1.5874,1.58715,1.58725,44400001.0
2005-01-13 21:11:00,1.5869,1.5869,1.5869,1.5869,31400000.0
2005-01-13 21:12:00,1.58716,1.58741,1.58708,1.58708,31400000.0
2005-01-13 21:13:00,1.58705,1.58767,1.58705,1.58726,34000000.0
2005-01-13 21:14:00,1.58705,1.58755,1.58705,1.58729,39600000.0
2005-01-13 21:15:00,1.58729,1.58751,1.58727,1.58741,43200000.0
2005-01-13 21:16:00,1.58708,1.58755,1.58708,1.58755,38400000.0
2005-01-13 21:17:00,1.58749,1.58768,1.58718,1.58718,39700000.0
2005-01-13 21:18:00,1.58753,1.58753,1.58667,1.58703,47000000.0
2005-01-13 21:19:00,1.58723,1.58742,1.58723,1.58732,30600000.0
2005-01-13 21:20:00,1.5874,1.5877,1.58719,1.58751,34800000.0
2005-01-13 21:21:00,1.58732,1.58754,1.58729,1.58729,30800000.0
2005-01-13 21:22:00,1.58681,1.58744,1.58681,1.5872,41200000.0
2005-01-13 21:23:00,1.58726,1.58738,1.58678,1.58678,52000000.0
2005-01-13 21:24:00,1.58704,1.58733,1.58691,1.58699,46500000.0
2005-01-13 21:25:00,1.58724,1.58741,1.58699,1.58699,42200000.0
2005-01-13 21:26:00,1.58723,1.58734,1.58706,1.58709,32000000.0
2005-01-13 21:27:00,1.58708,1.58709,1.58698,1.58703,32000000.0
2005-01-13 21:28:00,1.58704,1.58723,1.58701,1.58713,34600000.0
2005-01-13 21:29:00,1.58704,1.58704,1.58673,1.58674,36600000.0
2005-01-13 21:30:00,1.58652,1.58678,1.58635,1.58666,33000000.0
2005-01-13 21:31:00,1.58661,1.58677,1.58645,1.58667,22800000.0
2005-01-13 21:32:00,1.5869,1.58699,1.58671,1.58685,55900000.0
2005-01-13 21:33:00,1.58688,1.58691,1.58672,1.5869,31600000.0
2005-01-13 21:34:00,1.58691,1.58691,1.58668,1.58677,40200000.0
2005-01-13 21:35:00,1.58679,1.58702,1.58659,1.58689,39800000.0
2005-01-13 21:36:00,1.58687,1.58687,1.58644,1.58661,36200000.0
2005-01-13 21:37:00,1.58662,1.58675,1.58654,1.58654,29000000.0
2005-01-13 21:38:00,1.58646,1.58646,1.58626,1.58643,44000000.0
2005-01-13 21:39:00,1.58622,1.58646,1.58617,1.58646,25400000.0
2005-01-13 21:40:00,1.58641,1.58667,1.58641,1.58667,22400000.0
2005-01-13 21:41:00,1.58651,1.58672,1.58631,1.58631,35000000.0
2005-01-13 21:42:00,1.58633,1.58633,1.58599,1.58599,25600000.0
2005-01-13 21:43:00,1.5862,1.5862,1.58549,1.58549,45700000.0
2005-01-13 21:44:00,1.58545,1.58595,1.58545,1.58577,31800000.0
2005-01-13 21:45:00,1.58581,1.58589,1.5857,1.58577,25600000.0
2005-01-13 21:46:00,1.58591,1.586,1.58567,1.58569,38800000.0
2005-01-13 21:47:00,1.58564,1.58583,1.58564,1.58566,33200000.0
2005-01-13 21:48:00,1.58586,1.58586,1.58544,1.58571,42000000.0
2005-01-13 21:49:00,1.58565,1.58582,1.58563,1.58569,29200000.0
2005-01-13 21:50:00,1.58583,1.58595,1.58582,1.58588,56600000.0
2005-01-13 21:51:00,1.58586,1.58602,1.58573,1.58589,40800000.0
2005-01-13 21:52:00,1.58605,1.58629,1.58596,1.58613,43100000.0
2005-01-13 21:53:00,1.58612,1.58627,1.58599,1.58599,80300000.0
2005-01-13 21:54:00,1.58605,1.58637,1.58605,1.58631,53800000.0
2005-01-13 21:55:00,1.58614,1.58619,1.58599,1.58616,27200000.0
2005-01-13 21:56:00,1.58611,1.5864,1.58607,1.5864,29700000.0
2005-01-13 21:57:00,1.58638,1.58659,1.58602,1.58619,46800000.0
2005-01-13 21:58:00,1.58623,1.58633,1.58593,1.58593,36400000.0
2005-01-13 21:59:00,1.58614,1.58661,1.58587,1.58649,46200001.0
2005-01-13 22:00:00,1.58685,1.587,1.58671,1.58679,37000000.0
2005-01-13 22:01:00,1.58643,1.58672,1.58628,1.58658,36400000.0
2005-01-13 22:02:00,1.58675,1.58675,1.58651,1.58652,51200001.0
2005-01-13 22:03:00,1.58665,1.58694,1.58651,1.58694,30400000.0
2005-01-13 22:04:00,1.58723,1.58723,1.58689,1.58689,40700001.0
2005-01-13 22:05:00,1.58712,1.58712,1.58674,1.58694,37700000.0
2005-01-13 22:06:00,1.58722,1.58722,1.58685,1.58719,35600000.0
2005-01-13 22:07:00,1.58715,1.58722,1.587,1.587,60100001.0
2005-01-13 22:08:00,1.58665,1.5873,1.58665,1.5873,29700000.0
2005-01-13 22:09:00,1.58741,1.58741,1.58695,1.58695,27000000.0
2005-01-13 22:10:00,1.58697,1.58713,1.58691,1.58707,54000000.0
2005-01-13 22:11:00,1.58698,1.58714,1.58688,1.5869,30200000.0
2005-01-13 22:12:00,1.58722,1.58722,1.58686,1.58686,35000000.0
2005-01-13 22:13:00,1.58698,1.58711,1.5869,1.5869,33000000.0
2005-01-13 22:14:00,1.58673,1.58707,1.58661,1.58661,55300000.0
2005-01-13 22:15:00,1.58677,1.58692,1.58665,1.58679,44000000.0
2005-01-13 22:16:00,1.58701,1.58707,1.58657,1.58657,52100000.0
2005-01-13 22:17:00,1.58699,1.5877,1.58699,1.5877,30600000.0
2005-01-13 22:18:00,1.58777,1.58777,1.58704,1.58704,33000000.0
2005-01-13 22:19:00,1.58724,1.58744,1.58709,1.58711,18000000.0
2005-01-13 22:20:00,1.58723,1.58736,1.58694,1.58702,48400000.0
2005-01-13 22:21:00,1.58711,1.58773,1.58711,1.58762,30200000.0
2005-01-13 22:22:00,1.5877,1.5877,1.58704,1.58739,51000000.0
2005-01-13 22:23:00,1.58741,1.58741,1.58724,1.58724,30800000.0
2005-01-13 22:24:00,1.5881,1.5881,1.5879,1.5881,34200000.0
2005-01-13 22:25:00,1.58724,1.58733,1.5871,1.58718,34200000.0
2005-01-13 22:26:00,1.5869,1.5872,1.5869,1.5872,20600000.0
2005-01-13 22:27:00,1.58718,1.58731,1.58698,1.58714,49800000.0
2005-01-13 22:28:00,1.587,1.58721,1.58691,1.58701,55800001.0
2005-01-13 22:29:00,1.58712,1.58712,1.58689,1.58705,27400000.0
2005-01-13 22:30:00,1.587,1.587,1.58682,1.58684,25400000.0
2005-01-13 22:31:00,1.58705,1.58729,1.58652,1.58707,34200000.0
2005-01-13 22:32:00,1.58683,1.58699,1.5867,1.58695,36800000.0
2005-01-13 22:33:00,1.58702,1.5872,1.58694,1.587,37300000.0
2005-01-13 22:34:00,1.58691,1.58699,1.58662,1.58679,50000000.0
2005-01-13 22:35:00,1.58686,1.58705,1.58673,1.58673,25200000.0
2005-01-13 22:36:00,1.58682,1.58688,1.58622,1.58622,42000000.0
2005-01-13 22:37:00,1.58679,1.5869,1.5867,1.5869,42400000.0
2005-01-13 22:38:00,1.58671,1.58691,1.58671,1.58691,23600000.0
2005-01-13 22:39:00,1.58702,1.58711,1.58679,1.58687,49200001.0
2005-01-13 22:40:00,1.58692,1.58702,1.58654,1.58654,38300000.0
2005-01-13 22:41:00,1.58665,1.58688,1.58665,1.58684,31600001.0
2005-01-13 22:42:00,1.58705,1.5871,1.58684,1.58692,29200000.0
2005-01-13 22:43:00,1.58695,1.58707,1.58689,1.58707,51700000.0
2005-01-13 22:44:00,1.58686,1.58699,1.58668,1.58699,28200000.0
2005-01-13 22:45:00,1.58698,1.58716,1.58677,1.58716,33900000.0
2005-01-13 22:46:00,1.58704,1.58723,1.58693,1.58704,26000000.0
2005-01-13 22:47:00,1.58731,1.58741,1.58719,1.5873,35600000.0
2005-01-13 22:48:00,1.58719,1.58754,1.58719,1.58754,31400000.0
2005-01-13 22:49:00,1.58744,1.58762,1.58713,1.58733,27400000.0
2005-01-13 22:50:00,1.58765,1.58777,1.58753,1.58761,25600000.0
2005-01-13 22:51:00,1.58798,1.58826,1.58794,1.58804,33200000.0
2005-01-13 22:52:00,1.58817,1.58843,1.58801,1.58819,35000000.0
2005-01-13 22:53:00,1.58852,1.58883,1.58839,1.58873,43300000.0
2005-01-13 22:54:00,1.58892,1.58895,1.58848,1.58848,32800000.0
2005-01-13 22:55:00,1.58888,1.58888,1.58788,1.58788,27200000.0
2005-01-13 22:56:00,1.58838,1.58838,1.58805,1.58832,34800000.0
2005-01-13 22:57:00,1.58825,1.58867,1.58825,1.58831,36000000.0
2005-01-13 22:58:00,1.5888,1.58881,1.58805,1.5882,37800000.0
2005-01-13 22:59:00,1.58836,1.58843,1.58816,1.58839,55800000.0
2005-01-13 23:00:00,1.58849,1.58867,1.5883,1.5883,38500000.0
2005-01-13 23:01:00,1.58837,1.58849,1.58813,1.58834,89900000.0
2005-01-13 23:02:00,1.58804,1.58816,1.58791,1.58802,40800000.0
2005-01-13 23:03:00,1.58865,1.58865,1.58811,1.58811,55100001.0
2005-01-13 23:04:00,1.58805,1.58811,1.588,1.588,26400000.0
2005-01-13 23:05:00,1.58789,1.5889,1.58789,1.58818,49500000.0
2005-01-13 23:06:00,1.58775,1.58826,1.5877,1.58805,49300000.0
2005-01-13 23:07:00,1.58798,1.58826,1.58798,1.58809,34700000.0
2005-01-13 23:08:00,1.58821,1.58835,1.58806,1.58811,25800000.0
2005-01-13 23:09:00,1.58826,1.58862,1.58826,1.58828,26200000.0
2005-01-13 23:10:00,1.58824,1.58863,1.58818,1.58846,51600000.0
2005-01-13 23:11:00,1.58832,1.58857,1.5881,1.58824,55400000.0
2005-01-13 23:12:00,1.58839,1.58861,1.58834,1.58844,41800000.0
2005-01-13 23:13:00,1.58779,1.58866,1.58779,1.58826,31400000.0
2005-01-13 23:14:00,1.58823,1.58823,1.58798,1.58801,33600000.0
2005-01-13 23:15:00,1.58802,1.58814,1.58748,1.58807,59000000.0
2005-01-13 23:16:00,1.58804,1.5883,1.5879,1.5879,39100000.0
2005-01-13 23:17:00,1.58884,1.5889,1.58836,1.58836,47400000.0
2005-01-13 23:18:00,1.58845,1.5885,1.58778,1.58812,56200000.0
2005-01-13 23:19:00,1.58798,1.58824,1.58798,1.58816,49600000.0
2005-01-13 23:20:00,1.58853,1.58853,1.58766,1.58812,38000000.0
2005-01-13 23:21:00,1.58829,1.58842,1.58813,1.58815,31300000.0
2005-01-13 23:22:00,1.58835,1.5885,1.58811,1.58832,47600000.0
2005-01-13 23:23:00,1.58794,1.58801,1.58776,1.58789,30600000.0
2005-01-13 23:24:00,1.58785,1.58797,1.58751,1.58758,40000000.0
2005-01-13 23:25:00,1.58768,1.58793,1.58756,1.58756,26800000.0
2005-01-13 23:26:00,1.5878,1.5878,1.58761,1.58774,48400001.0
2005-01-13 23:27:00,1.58756,1.58809,1.58756,1.58781,25200000.0
2005-01-13 23:28:00,1.58773,1.58809,1.58769,1.58769,42000000.0
2005-01-13 23:29:00,1.588,1.58836,1.588,1.58813,61800000.0
2005-01-13 23:30:00,1.58801,1.58824,1.58794,1.58802,32600000.0
2005-01-13 23:31:00,1.58828,1.5884,1.58802,1.5884,29300000.0
2005-01-13 23:32:00,1.58817,1.58851,1.5881,1.58827,42600000.0
2005-01-13 23:33:00,1.58802,1.58813,1.58772,1.58772,41900000.0
2005-01-13 23:34:00,1.58787,1.58789,1.5874,1.58774,44200000.0
2005-01-13 23:35:00,1.58819,1.58834,1.58795,1.58795,20400000.0
2005-01-13 23:36:00,1.58794,1.58809,1.58763,1.58763,31600000.0
2005-01-13 23:37:00,1.58773,1.58773,1.58761,1.58766,25800000.0
2005-01-13 23:38:00,1.58742,1.58753,1.58727,1.58739,42400000.0
2005-01-13 23:39:00,1.58746,1.58758,1.58721,1.58758,41400001.0
2005-01-13 23:40:00,1.58777,1.58777,1.58734,1.58734,42600000.0
2005-01-13 23:41:00,1.58744,1.58744,1.58684,1.58684,52700001.0
2005-01-13 23:42:00,1.58777,1.58777,1.58752,1.58761,30400000.0
2005-01-13 23:43:00,1.5876,1.5876,1.58673,1.58704,39400000.0
2005-01-13 23:44:00,1.58737,1.58751,1.58722,1.5875,40000000.0
2005-01-13 23:45:00,1.58739,1.58746,1.58704,1.58715,32000000.0
2005-01-13 23:46:00,1.58739,1.58747,1.58722,1.58747,47600000.0
2005-01-13 23:47:00,1.58787,1.58821,1.58767,1.58821,46400000.0
2005-01-13 23:48:00,1.5884,1.58851,1.58807,1.58807,39400001.0
2005-01-13 23:49:00,1.58813,1.58813,1.5877,1.58789,45200000.0
2005-01-13 23:50:00,1.58801,1.58806,1.58771,1.58789,51100000.0
2005-01-13 23:51:00,1.58811,1.58811,1.58786,1.58803,44200000.0
2005-01-13 23:52:00,1.58803,1.58816,1.58776,1.58815,35400000.0
2005-01-13 23:53:00,1.5882,1.5882,1.58772,1.58779,28200000.0
2005-01-13 23:54:00,1.58819,1.58832,1.58757,1.58757,21200000.0
2005-01-13 23:55:00,1.5882,1.58837,1.5882,1.58834,90500000.0
2005-01-13 23:56:00,1.5883,1.5883,1.58801,1.58806,22800000.0
2005-01-13 23:57:00,1.58814,1.58855,1.58814,1.5885,31600000.0
2005-01-13 23:58:00,1.58839,1.58861,1.58828,1.58848,31600000.0
2005-01-13 23:59:00,1.58907,1.58919,1.58867,1.58868,46900000.0
2005-01-14 00:00:00,1.58906,1.58919,1.58878,1.58888,42600000.0
2005-01-14 00:01:00,1.589,1.589,1.589,1.589,32800000.0
2005-01-14 00:02:00,1.5888,1.5888,1.5888,1.5888,32800000.0
2005-01-14 00:03:00,1.5887,1.5887,1.5887,1.5887,32800000.0
2005-01-14 00:04:00,1.5885,1.5885,1.5881,1.5881,32800000.0
2005-01-14 00:05:00,1.5883,1.5883,1.588,1.588,32800000.0
2005-01-14 00:06:00,1.5881,1.5881,1.5881,1.5881,32800000.0
2005-01-14 00:07:00,1.5881,1.5885,1.5881,1.5885,32800000.0
2005-01-14 00:08:00,1.5889,1.5889,1.5886,1.5889,32800000.0
2005-01-14 00:09:00,1.5887,1.5888,1.5887,1.5887,32800000.0
2005-01-14 00:10:00,1.5885,1.5885,1.5884,1.5884,32800000.0
2005-01-14 00:11:00,1.5887,1.5887,1.5887,1.5887,32800000.0
2005-01-14 00:12:00,1.5887,1.5887,1.5887,1.5887,32800000.0
2005-01-14 00:13:00,1.5888,1.5888,1.5888,1.5888,32800000.0
2005-01-14 00:16:00,1.58885,1.58896,1.58864,1.58864,32800000.0
2005-01-14 00:17:00,1.58868,1.58899,1.58868,1.58897,35900000.0
2005-01-14 00:18:00,1.58893,1.58909,1.5888,1.5888,43500000.0
2005-01-14 00:19:00,1.588,1.588,1.588,1.588,40000000.0
2005-01-14 00:20:00,1.58911,1.58911,1.58874,1.58874,40000000.0
2005-01-14 00:21:00,1.58923,1.5894,1.58919,1.58939,37200000.0
2005-01-14 00:22:00,1.58931,1.5895,1.58926,1.58936,25800000.0
2005-01-14 00:23:00,1.58924,1.58936,1.58879,1.58919,38000000.0
2005-01-14 00:24:00,1.58939,1.58965,1.58933,1.58965,38700000.0
2005-01-14 00:25:00,1.58937,1.58937,1.589,1.58923,45800000.0
2005-01-14 00:26:00,1.58897,1.58932,1.58877,1.58902,28400000.0
2005-01-14 00:27:00,1.58937,1.58937,1.58906,1.58922,26600000.0
2005-01-14 00:28:00,1.58901,1.58949,1.58901,1.5894,41000000.0
2005-01-14 00:29:00,1.58938,1.58944,1.58908,1.58911,27400000.0
2005-01-14 00:30:00,1.58893,1.58929,1.58872,1.58899,30200000.0
2005-01-14 00:31:00,1.58917,1.58929,1.58915,1.58915,37600000.0
2005-01-14 00:32:00,1.58949,1.58972,1.58944,1.58949,40800000.0
2005-01-14 00:33:00,1.58936,1.58936,1.58901,1.58934,27200000.0
2005-01-14 00:34:00,1.58908,1.58909,1.58875,1.58875,26800000.0
2005-01-14 00:35:00,1.58908,1.5891,1.58882,1.58906,45800000.0
2005-01-14 00:36:00,1.58902,1.58928,1.58886,1.58928,27000000.0
2005-01-14 00:37:00,1.58935,1.58935,1.58891,1.58891,32000000.0
2005-01-14 00:38:00,1.58889,1.58895,1.58866,1.58873,23600000.0
2005-01-14 00:39:00,1.5889,1.58927,1.58886,1.58901,56600000.0
2005-01-14 00:40:00,1.58892,1.58903,1.58879,1.58903,51600000.0
2005-01-14 00:41:00,1.58893,1.58893,1.58841,1.58877,42400000.0
2005-01-14 00:42:00,1.58795,1.58857,1.58795,1.58857,30900000.0
2005-01-14 00:43:00,1.58899,1.58927,1.58875,1.58927,49400001.0
2005-01-14 00:44:00,1.5876,1.5876,1.5876,1.5876,54200000.0
2005-01-14 00:45:00,1.58924,1.58925,1.58905,1.58912,54200000.0
2005-01-14 00:46:00,1.58918,1.58923,1.589,1.58905,35400000.0
2005-01-14 00:47:00,1.58906,1.58913,1.58893,1.58903,50700000.0
2005-01-14 00:48:00,1.58858,1.58903,1.58858,1.58876,42800000.0
2005-01-14 00:49:00,1.58876,1.58887,1.58859,1.58885,48300000.0
2005-01-14 00:50:00,1.5889,1.58904,1.58861,1.58867,28200000.0
2005-01-14 00:51:00,1.58874,1.58874,1.58846,1.58873,48200000.0
2005-01-14 00:52:00,1.58873,1.58889,1.58852,1.58867,42100001.0
2005-01-14 00:53:00,1.58858,1.5887,1.58846,1.58854,33800000.0
2005-01-14 00:54:00,1.58802,1.58864,1.58802,1.58864,30200000.0
2005-01-14 00:55:00,1.58885,1.58885,1.58848,1.58885,36800000.0
2005-01-14 00:56:00,1.58875,1.58876,1.58856,1.5886,61400000.0
2005-01-14 00:57:00,1.58883,1.58883,1.58835,1.58835,28000000.0
2005-01-14 00:58:00,1.58854,1.58867,1.58843,1.58849,38800000.0
2005-01-14 00:59:00,1.58822,1.58843,1.58767,1.58843,35200000.0
2005-01-14 01:00:00,1.58867,1.58867,1.58817,1.58817,46100000.0
2005-01-14 01:01:00,1.5886,1.58871,1.58833,1.58833,47400000.0
2005-01-14 01:02:00,1.58855,1.58881,1.58825,1.58825,57200000.0
2005-01-14 01:03:00,1.58859,1.58859,1.58827,1.58847,39800000.0
2005-01-14 01:04:00,1.58847,1.58847,1.58789,1.58789,44000000.0
2005-01-14 01:05:00,1.58808,1.58819,1.58781,1.58802,49400000.0
2005-01-14 01:06:00,1.58824,1.58824,1.58792,1.58813,63100000.0
2005-01-14 01:07:00,1.58824,1.58877,1.58797,1.58877,36000000.0
2005-01-14 01:08:00,1.58887,1.58887,1.5882,1.5882,31900000.0
2005-01-14 01:09:00,1.58875,1.58875,1.58827,1.58875,28400000.0
2005-01-14 01:10:00,1.5883,1.5883,1.58779,1.58787,33800000.0
2005-01-14 01:11:00,1.58779,1.58797,1.58779,1.58797,19400000.0
2005-01-14 01:12:00,1.58803,1.58838,1.588,1.58818,27800000.0
2005-01-14 01:13:00,1.58839,1.58849,1.58809,1.58849,55200000.0
2005-01-14 01:14:00,1.58836,1.58851,1.58818,1.58836,28000000.0
2005-01-14 01:15:00,1.58839,1.58839,1.5881,1.58831,35400000.0
2005-01-14 01:16:00,1.58824,1.58841,1.58814,1.58829,43200000.0
2005-01-14 01:17:00,1.5883,1.5883,1.58791,1.58791,31200000.0
2005-01-14 01:18:00,1.58782,1.58795,1.58759,1.58795,17600000.0
2005-01-14 01:19:00,1.58779,1.58781,1.58764,1.58764,49000001.0
2005-01-14 01:20:00,1.58784,1.588,1.58725,1.588,54000001.0
2005-01-14 01:21:00,1.58792,1.58824,1.58792,1.58793,73800000.0
2005-01-14 01:22:00,1.588,1.58815,1.58785,1.58805,24000000.0
2005-01-14 01:23:00,1.5886,1.5886,1.5886,1.5886,21300000.0
2005-01-14 01:24:00,1.58804,1.58808,1.58791,1.58808,21300000.0
2005-01-14 01:25:00,1.58791,1.5881,1.58764,1.58799,42200000.0
2005-01-14 01:26:00,1.58791,1.58814,1.58789,1.58804,29000000.0
2005-01-14 01:27:00,1.58803,1.58805,1.58784,1.58803,29800000.0
2005-01-14 01:28:00,1.58791,1.58815,1.58773,1.58815,74100002.0
2005-01-14 01:29:00,1.58829,1.5883,1.58821,1.58826,52700001.0
2005-01-14 01:30:00,1.5883,1.58832,1.58793,1.58816,58300000.0
2005-01-14 01:31:00,1.58805,1.5882,1.58792,1.58814,34800000.0
2005-01-14 01:32:00,1.58809,1.58822,1.5879,1.58799,31200000.0
2005-01-14 01:33:00,1.58801,1.58807,1.58785,1.588,30000000.0
2005-01-14 01:34:00,1.5881,1.5881,1.5881,1.5881,47200000.0
2005-01-14 01:35:00,1.58771,1.58771,1.58721,1.58721,47200000.0
2005-01-14 01:36:00,1.58741,1.58756,1.58741,1.58741,47300000.0
2005-01-14 01:37:00,1.58746,1.58758,1.58719,1.58751,37500000.0
2005-01-14 01:38:00,1.58731,1.58749,1.58724,1.58749,31900000.0
2005-01-14 01:39:00,1.5873,1.58738,1.58691,1.58734,76700000.0
2005-01-14 01:40:00,1.58714,1.5875,1.58714,1.58732,24200000.0
2005-01-14 01:41:00,1.58706,1.58734,1.58701,1.58731,45700000.0
2005-01-14 01:42:00,1.5874,1.5874,1.58708,1.58722,24400000.0
2005-01-14 01:43:00,1.58725,1.58739,1.58684,1.58719,38500000.0
2005-01-14 01:44:00,1.58725,1.58746,1.58708,1.58746,19800000.0
2005-01-14 01:45:00,1.58737,1.58744,1.58723,1.58727,32800000.0
2005-01-14 01:46:00,1.58749,1.58766,1.58736,1.58748,37600000.0
2005-01-14 01:47:00,1.58749,1.58764,1.58736,1.58736,27200000.0
2005-01-14 01:48:00,1.58757,1.58775,1.58718,1.58718,27100000.0
2005-01-14 01:49:00,1.58756,1.58772,1.58704,1.58748,18600000.0
2005-01-14 01:50:00,1.5893,1.5893,1.5887,1.589,34200000.0
2005-01-14 01:51:00,1.5876,1.58767,1.58744,1.58744,34200000.0
2005-01-14 01:53:00,1.5875,1.5875,1.58733,1.58733,39200000.0
2005-01-14 01:54:00,1.58746,1.58755,1.58743,1.58743,46700000.0
2005-01-14 01:55:00,1.58739,1.58775,1.58739,1.5874,39600000.0
2005-01-14 01:56:00,1.58762,1.58765,1.58745,1.58745,44600000.0
2005-01-14 01:57:00,1.58757,1.58758,1.58735,1.58735,30400000.0
2005-01-14 01:58:00,1.5874,1.58769,1.58733,1.58733,28200000.0
2005-01-14 01:59:00,1.5877,1.58782,1.58761,1.58782,56800000.0
2005-01-14 02:00:00,1.58757,1.5879,1.58757,1.58765,37200000.0
2005-01-14 02:01:00,1.58748,1.58752,1.5874,1.58746,80000001.0
2005-01-14 02:02:00,1.58733,1.58798,1.58733,1.58772,102500000.0
2005-01-14 02:03:00,1.58774,1.58789,1.5877,1.5878,55200000.0
2005-01-14 02:04:00,1.589,1.589,1.589,1.589,66400000.0
2005-01-14 02:05:00,1.5877,1.58777,1.58752,1.5876,66400000.0
2005-01-14 02:06:00,1.58775,1.58787,1.58741,1.58776,77900000.0
2005-01-14 02:07:00,1.5878,1.58797,1.58751,1.5877,217900001.0
2005-01-14 02:08:00,1.58787,1.58799,1.58773,1.58799,55400000.0
2005-01-14 02:09:00,1.58763,1.58808,1.58748,1.58781,253000000.0
2005-01-14 02:10:00,1.58739,1.5879,1.58735,1.58757,144200000.0
2005-01-14 02:11:00,1.58773,1.58777,1.5877,1.58772,33000000.0
2005-01-14 02:12:00,1.58804,1.58804,1.58773,1.58775,79900000.0
2005-01-14 02:13:00,1.58777,1.58792,1.58777,1.58792,45400000.0
2005-01-14 02:14:00,1.58792,1.58792,1.58758,1.58784,162100000.0
2005-01-14 02:15:00,1.58773,1.58789,1.58751,1.5878,213900000.0
2005-01-14 02:16:00,1.58817,1.58827,1.58792,1.58793,44800000.0
2005-01-14 02:17:00,1.58798,1.58838,1.58766,1.58789,227400000.0
2005-01-14 02:18:00,1.58796,1.58835,1.5876,1.58815,32600000.0
2005-01-14 02:19:00,1.58834,1.58834,1.58795,1.58796,55600000.0
2005-01-14 02:20:00,1.58804,1.58831,1.58798,1.58811,54400000.0
2005-01-14 02:21:00,1.58793,1.58822,1.58772,1.58822,62700000.0
2005-01-14 02:22:00,1.58791,1.58804,1.58791,1.58804,39700000.0
2005-01-14 02:23:00,1.58823,1.58825,1.58801,1.58801,38400000.0
2005-01-14 02:24:00,1.58807,1.58823,1.58799,1.58823,27800000.0
2005-01-14 02:25:00,1.58805,1.58819,1.58755,1.58796,106400000.0
2005-01-14 02:26:00,1.58752,1.58788,1.58726,1.58778,73800000.0
2005-01-14 02:27:00,1.58792,1.58792,1.58761,1.58762,66000000.0
2005-01-14 02:28:00,1.58765,1.58783,1.58765,1.58765,52000000.0
2005-01-14 02:29:00,1.58779,1.58786,1.58748,1.58786,52100000.0
2005-01-14 02:30:00,1.58808,1.58808,1.5878,1.588,35000000.0
2005-01-14 02:31:00,1.5879,1.5879,1.58772,1.58772,57900000.0
2005-01-14 02:32:00,1.58777,1.58805,1.58766,1.58805,40400000.0
2005-01-14 02:33:00,1.58773,1.58781,1.58762,1.58771,237400001.0
2005-01-14 02:34:00,1.58801,1.58801,1.58765,1.58789,32800000.0
2005-01-14 02:35:00,1.58836,1.58844,1.5879,1.58808,97000000.0
2005-01-14 02:36:00,1.58843,1.58846,1.58824,1.58833,28000000.0
2005-01-14 02:37:00,1.58803,1.58813,1.588,1.588,99400000.0
2005-01-14 02:38:00,1.58804,1.58804,1.58791,1.58795,37400000.0
2005-01-14 02:39:00,1.58806,1.58815,1.58802,1.58815,48500000.0
2005-01-14 02:40:00,1.58825,1.58834,1.58811,1.58815,42000000.0
2005-01-14 02:41:00,1.58797,1.58813,1.58776,1.58776,28400000.0
2005-01-14 02:42:00,1.5879,1.58807,1.5879,1.58801,33800000.0
2005-01-14 02:43:00,1.58799,1.58817,1.58794,1.58817,23000000.0
2005-01-14 02:44:00,1.58829,1.58833,1.58805,1.58823,31600000.0
2005-01-14 02:45:00,1.5876,1.58792,1.5876,1.58783,45100000.0
2005-01-14 02:46:00,1.58785,1.58801,1.58773,1.58775,163500000.0
2005-01-14 02:47:00,1.58824,1.58868,1.58789,1.58814,253700003.0
2005-01-14 02:48:00,1.58838,1.58866,1.58838,1.58846,108400000.0
2005-01-14 02:49:00,1.58855,1.58885,1.58812,1.58831,75900000.0
2005-01-14 02:50:00,1.58828,1.58876,1.58812,1.58874,104200000.0
2005-01-14 02:51:00,1.58848,1.58854,1.58828,1.5885,87000001.0
2005-01-14 02:52:00,1.58873,1.58873,1.58852,1.58865,20000000.0
2005-01-14 02:53:00,1.58862,1.58862,1.58827,1.58856,31800000.0
2005-01-14 02:54:00,1.58879,1.58881,1.58855,1.58858,58900000.0
2005-01-14 02:55:00,1.58877,1.58883,1.58839,1.58845,30000000.0
2005-01-14 02:56:00,1.58861,1.58868,1.58848,1.5885,55300000.0
2005-01-14 02:57:00,1.58848,1.58877,1.58848,1.58864,57200000.0
2005-01-14 02:58:00,1.58865,1.58893,1.58865,1.58877,57000000.0
2005-01-14 02:59:00,1.58874,1.5888,1.58861,1.58861,58800000.0
2005-01-14 03:00:00,1.58845,1.58879,1.58845,1.58869,141400000.0
2005-01-14 03:01:00,1.58866,1.58866,1.58844,1.58857,62500000.0
2005-01-14 03:02:00,1.58853,1.58863,1.58845,1.58845,36400000.0
2005-01-14 03:03:00,1.58841,1.58842,1.58824,1.58842,64600000.0
2005-01-14 03:04:00,1.58855,1.58889,1.58833,1.58834,44600000.0
2005-01-14 03:05:00,1.58833,1.58845,1.58822,1.58822,66700001.0
2005-01-14 03:06:00,1.58802,1.58838,1.58802,1.58838,63200001.0
2005-01-14 03:07:00,1.58832,1.5887,1.58822,1.58853,100600000.0
2005-01-14 03:08:00,1.58847,1.58847,1.58773,1.58775,56200000.0
2005-01-14 03:09:00,1.58816,1.58862,1.58807,1.58826,29200000.0
2005-01-14 03:10:00,1.58807,1.58836,1.58806,1.58827,22000000.0
2005-01-14 03:11:00,1.58787,1.58803,1.58777,1.58777,33200000.0
2005-01-14 03:12:00,1.58802,1.58827,1.58771,1.58794,49800000.0
2005-01-14 03:13:00,1.58754,1.58823,1.58754,1.58823,49600000.0
2005-01-14 03:14:00,1.58824,1.58827,1.58773,1.58825,64000000.0
2005-01-14 03:15:00,1.58797,1.58839,1.58797,1.58836,34300000.0
2005-01-14 03:16:00,1.58835,1.58867,1.58812,1.58867,47000000.0
2005-01-14 03:17:00,1.58842,1.58889,1.58818,1.58889,50200000.0
2005-01-14 03:18:00,1.58885,1.58891,1.58849,1.58891,29700000.0
2005-01-14 03:19:00,1.58888,1.58888,1.58845,1.58863,30800000.0
2005-01-14 03:20:00,1.58822,1.58893,1.58822,1.58893,59300000.0
2005-01-14 03:21:00,1.5886,1.5886,1.58816,1.58818,25600000.0
2005-01-14 03:22:00,1.58848,1.58851,1.58835,1.58851,59200000.0
2005-01-14 03:23:00,1.58858,1.58884,1.58858,1.58868,74800001.0
2005-01-14 03:24:00,1.58862,1.58862,1.58851,1.58851,81900000.0
2005-01-14 03:25:00,1.58903,1.58903,1.58832,1.58832,29800000.0
2005-01-14 03:26:00,1.58816,1.58831,1.58814,1.5883,120200000.0
2005-01-14 03:27:00,1.58841,1.58872,1.58839,1.58872,114300000.0
2005-01-14 03:28:00,1.58854,1.58859,1.58853,1.58853,48200000.0
2005-01-14 03:29:00,1.58854,1.58874,1.58854,1.58874,37600000.0
2005-01-14 03:30:00,1.58883,1.58883,1.58831,1.58858,67500000.0
2005-01-14 03:32:00,1.58869,1.58878,1.58844,1.58844,27000000.0
2005-01-14 03:33:00,1.5883,1.58913,1.5883,1.58913,42700000.0
2005-01-14 03:34:00,1.58893,1.58894,1.58806,1.58819,49400000.0
2005-01-14 03:35:00,1.58864,1.58877,1.58834,1.58845,111100001.0
2005-01-14 03:36:00,1.58911,1.58937,1.58862,1.58911,35600000.0
2005-01-14 03:37:00,1.58903,1.58945,1.58868,1.58939,27600000.0
2005-01-14 03:38:00,1.58929,1.58929,1.58859,1.58859,23000000.0
2005-01-14 03:39:00,1.58837,1.58901,1.58837,1.58871,57600000.0
2005-01-14 03:40:00,1.5889,1.58903,1.58853,1.58882,122300000.0
2005-01-14 03:41:00,1.58875,1.58928,1.58875,1.58914,84600000.0
2005-01-14 03:42:00,1.5891,1.58918,1.58892,1.58904,81800001.0
2005-01-14 03:43:00,1.58896,1.58908,1.58885,1.5889,28400000.0
2005-01-14 03:44:00,1.58848,1.58848,1.5874,1.5874,23400000.0
2005-01-14 03:45:00,1.58775,1.58801,1.58756,1.58801,50200000.0
2005-01-14 03:46:00,1.58758,1.58763,1.58731,1.58763,43200000.0
2005-01-14 03:47:00,1.58772,1.58787,1.58756,1.58756,38100000.0
2005-01-14 03:48:00,1.58796,1.58817,1.58778,1.58817,24800000.0
2005-01-14 03:49:00,1.58839,1.58839,1.58765,1.58784,43300000.0
2005-01-14 03:50:00,1.58851,1.58861,1.58818,1.58818,92500000.0
2005-01-14 03:51:00,1.58857,1.58886,1.58848,1.58886,47700000.0
2005-01-14 03:52:00,1.58889,1.58889,1.58836,1.5884,86900001.0
2005-01-14 03:53:00,1.58833,1.58845,1.58801,1.58801,56000000.0
2005-01-14 03:54:00,1.58718,1.58718,1.58485,1.58711,40200000.0
2005-01-14 03:55:00,1.58824,1.58824,1.58749,1.58817,30400000.0
2005-01-14 03:56:00,1.58801,1.58862,1.58801,1.58846,33200000.0
2005-01-14 03:57:00,1.58796,1.58818,1.58774,1.58782,155900000.0
2005-01-14 03:58:00,1.58777,1.58843,1.5875,1.58779,253700000.0
2005-01-14 03:59:00,1.58814,1.58852,1.5881,1.58833,155700001.0
2005-01-14 04:00:00,1.58834,1.58838,1.58812,1.58814,64200000.0
2005-01-14 04:01:00,1.58826,1.58826,1.58771,1.58794,137100000.0
2005-01-14 04:02:00,1.58807,1.58816,1.58772,1.58776,109100000.0
2005-01-14 04:03:00,1.58773,1.58774,1.58738,1.58751,72600000.0
2005-01-14 04:04:00,1.5872,1.58746,1.5868,1.58721,143300000.0
2005-01-14 04:05:00,1.58721,1.58765,1.58704,1.58758,216700000.0
2005-01-14 04:06:00,1.58715,1.58796,1.58652,1.58755,111000000.0
2005-01-14 04:07:00,1.588,1.58888,1.58787,1.58888,156600000.0
2005-01-14 04:08:00,1.58901,1.58901,1.58833,1.58842,44400001.0
2005-01-14 04:09:00,1.58864,1.58864,1.58825,1.58826,33500000.0
2005-01-14 04:10:00,1.58802,1.58824,1.5871,1.58804,97400001.0
2005-01-14 04:11:00,1.58825,1.58851,1.58801,1.58832,37000000.0
2005-01-14 04:12:00,1.58812,1.58812,1.58778,1.58797,84800000.0
2005-01-14 04:13:00,1.58798,1.58808,1.58793,1.58801,73600001.0
2005-01-14 04:14:00,1.58811,1.58811,1.58778,1.58788,86200000.0
2005-01-14 04:15:00,1.58816,1.58833,1.58802,1.58833,104000000.0
2005-01-14 04:16:00,1.58846,1.58876,1.5884,1.58845,89600000.0
2005-01-14 04:17:00,1.58781,1.58809,1.58679,1.58792,30000000.0
2005-01-14 04:18:00,1.58793,1.58806,1.58778,1.58779,106400000.0
2005-01-14 04:19:00,1.5879,1.58808,1.58757,1.58762,61600000.0
2005-01-14 04:20:00,1.58758,1.58759,1.58698,1.58698,190100000.0
2005-01-14 04:21:00,1.58722,1.58875,1.58718,1.58874,44200000.0
2005-01-14 04:22:00,1.58934,1.58958,1.58767,1.58839,52200000.0
2005-01-14 04:23:00,1.58646,1.58778,1.58583,1.58756,34000000.0
2005-01-14 04:24:00,1.58798,1.58872,1.58796,1.58845,165800001.0
2005-01-14 04:25:00,1.58855,1.58895,1.5881,1.5887,226600002.0
2005-01-14 04:26:00,1.58859,1.58897,1.58838,1.58848,154200000.0
2005-01-14 04:27:00,1.58863,1.58875,1.58776,1.58776,62600000.0
2005-01-14 04:28:00,1.58819,1.58879,1.58814,1.58836,40000000.0
2005-01-14 04:29:00,1.58838,1.58901,1.58838,1.58901,85600000.0
2005-01-14 04:30:00,1.58862,1.58929,1.5882,1.58863,83000000.0
2005-01-14 04:31:00,1.58864,1.58881,1.58854,1.58879,28000000.0
2005-01-14 04:32:00,1.58863,1.58899,1.5885,1.58898,40000000.0
2005-01-14 04:33:00,1.58896,1.58896,1.58859,1.58859,36600000.0
2005-01-14 04:34:00,1.58855,1.58857,1.58831,1.58838,38700000.0
2005-01-14 04:35:00,1.58845,1.58868,1.58845,1.58853,55600000.0
2005-01-14 04:36:00,1.5887,1.5887,1.58793,1.58839,176000001.0
2005-01-14 04:37:00,1.5883,1.58874,1.58792,1.58803,137200000.0
2005-01-14 04:38:00,1.58805,1.58834,1.5878,1.58791,43000000.0
2005-01-14 04:39:00,1.58774,1.58797,1.58762,1.5879,78500000.0
2005-01-14 04:40:00,1.58809,1.5882,1.58652,1.58672,39100000.0
2005-01-14 04:41:00,1.58509,1.58672,1.58502,1.58672,42700000.0
2005-01-14 04:42:00,1.5868,1.58739,1.58655,1.58675,77400000.0
2005-01-14 04:43:00,1.58672,1.58672,1.58621,1.58621,45000000.0
2005-01-14 04:44:00,1.58642,1.58644,1.58579,1.58579,49200000.0
2005-01-14 04:45:00,1.58583,1.58583,1.58307,1.5844,40000000.0
2005-01-14 04:46:00,1.58478,1.58587,1.58478,1.58547,37400000.0
2005-01-14 04:47:00,1.58576,1.58607,1.58476,1.585,75700000.0
2005-01-14 04:48:00,1.58489,1.58579,1.58486,1.58551,48900000.0
2005-01-14 04:49:00,1.58556,1.58556,1.58421,1.58421,65100000.0
2005-01-14 04:50:00,1.585,1.58524,1.58485,1.58524,45300000.0
2005-01-14 04:51:00,1.58487,1.5856,1.58462,1.58526,31100000.0
2005-01-14 04:52:00,1.58586,1.58597,1.58408,1.58597,29600000.0
2005-01-14 04:53:00,1.58698,1.58712,1.58587,1.586,38900000.0
2005-01-14 04:54:00,1.58593,1.58654,1.58593,1.58626,44600000.0
2005-01-14 04:55:00,1.58702,1.58702,1.58588,1.58591,32300000.0
2005-01-14 04:56:00,1.58623,1.5869,1.58615,1.58615,37400000.0
2005-01-14 04:57:00,1.58568,1.5866,1.58568,1.58568,44300000.0
2005-01-14 04:58:00,1.5862,1.58626,1.58579,1.58615,58700000.0
2005-01-14 04:59:00,1.58591,1.58627,1.58576,1.58608,140100002.0
2005-01-14 05:00:00,1.58636,1.58639,1.58603,1.5862,27200000.0
2005-01-14 05:01:00,1.58626,1.58681,1.58623,1.5868,40700000.0
2005-01-14 05:02:00,1.58693,1.58707,1.58651,1.58651,28200000.0
2005-01-14 05:03:00,1.58646,1.58732,1.58646,1.58732,160900000.0
2005-01-14 05:04:00,1.58739,1.58739,1.5866,1.58675,226500000.0
2005-01-14 05:05:00,1.58699,1.58749,1.58699,1.58749,205700000.0
2005-01-14 05:06:00,1.58763,1.58763,1.5869,1.58721,170000000.0
2005-01-14 05:07:00,1.58706,1.58762,1.58651,1.58681,274400000.0
2005-01-14 05:08:00,1.58706,1.58718,1.5862,1.58679,307300000.0
2005-01-14 05:09:00,1.5871,1.58728,1.5867,1.58686,190900001.0
2005-01-14 05:10:00,1.58674,1.58709,1.58674,1.58692,251800000.0
2005-01-14 05:11:00,1.5867,1.58681,1.5861,1.58621,132900001.0
2005-01-14 05:12:00,1.58635,1.58635,1.58578,1.58611,134600002.0
2005-01-14 05:13:00,1.58642,1.58683,1.58632,1.58645,164400001.0
2005-01-14 05:14:00,1.58652,1.58653,1.58627,1.58641,235400000.0
2005-01-14 05:15:00,1.58685,1.587,1.58669,1.58698,34600000.0
2005-01-14 05:16:00,1.58679,1.58697,1.58662,1.58662,201800000.0
2005-01-14 05:17:00,1.5871,1.58721,1.58669,1.58721,204500002.0
2005-01-14 05:18:00,1.5873,1.5873,1.58698,1.58712,273000000.0
2005-01-14 05:19:00,1.58663,1.58713,1.58636,1.58661,272900001.0
2005-01-14 05:20:00,1.58666,1.58692,1.58653,1.58656,269600000.0
2005-01-14 05:21:00,1.58706,1.58756,1.58704,1.58713,320200001.0
2005-01-14 05:22:00,1.58697,1.58718,1.58635,1.58718,234300000.0
2005-01-14 05:23:00,1.58732,1.58732,1.58602,1.5862,158700000.0
2005-01-14 05:24:00,1.58598,1.58659,1.58579,1.58579,157300000.0
2005-01-14 05:25:00,1.58659,1.58676,1.58636,1.58639,233500000.0
2005-01-14 05:26:00,1.58613,1.58655,1.58547,1.58547,124600000.0
2005-01-14 05:27:00,1.58637,1.58637,1.58564,1.58564,181500000.0
2005-01-14 05:28:00,1.58566,1.58619,1.58566,1.58597,261500001.0
2005-01-14 05:29:00,1.58577,1.58581,1.58527,1.58542,310800003.0
2005-01-14 05:30:00,1.58585,1.58654,1.58551,1.58551,204300001.0
2005-01-14 05:31:00,1.58544,1.58647,1.58438,1.58438,60000000.0
2005-01-14 05:32:00,1.58449,1.58529,1.58447,1.58447,123300000.0
2005-01-14 05:33:00,1.58458,1.58641,1.58458,1.58536,191100000.0
2005-01-14 05:34:00,1.58634,1.58634,1.5851,1.58536,211300000.0
2005-01-14 05:35:00,1.58561,1.58561,1.58513,1.58533,35800000.0
2005-01-14 05:36:00,1.58558,1.58558,1.58492,1.58492,166000001.0
2005-01-14 05:37:00,1.58458,1.58547,1.58436,1.58547,219200000.0
2005-01-14 05:38:00,1.58576,1.58623,1.58569,1.58569,158100000.0
2005-01-14 05:39:00,1.58578,1.58616,1.58551,1.58551,186300001.0
2005-01-14 05:40:00,1.58544,1.58594,1.58537,1.58594,233400000.0
2005-01-14 05:41:00,1.58591,1.58606,1.58567,1.58567,118200000.0
2005-01-14 05:42:00,1.58525,1.58528,1.58465,1.58483,197800000.0
2005-01-14 05:43:00,1.58571,1.58571,1.58468,1.58468,85100000.0
2005-01-14 05:44:00,1.58491,1.58612,1.58491,1.58526,112500000.0
2005-01-14 05:45:00,1.58539,1.58594,1.58517,1.58517,160700001.0
2005-01-14 05:46:00,1.58552,1.58589,1.58491,1.58575,180200000.0
2005-01-14 05:47:00,1.58589,1.58589,1.58513,1.58513,205800000.0
2005-01-14 05:48:00,1.58528,1.58564,1.58515,1.58543,287100002.0
2005-01-14 05:49:00,1.58566,1.58599,1.58564,1.58576,172900000.0
2005-01-14 05:50:00,1.5857,1.58599,1.58526,1.58582,281700000.0
2005-01-14 05:51:00,1.5859,1.58594,1.58571,1.58572,161100000.0
2005-01-14 05:52:00,1.58619,1.58619,1.58562,1.58578,188700000.0
2005-01-14 05:53:00,1.5855,1.58606,1.5855,1.58584,103200000.0
2005-01-14 05:54:00,1.58589,1.58609,1.58546,1.58599,209900000.0
2005-01-14 05:55:00,1.58603,1.58623,1.58594,1.58596,215600001.0
2005-01-14 05:56:00,1.58606,1.58626,1.58578,1.58579,107900000.0
2005-01-14 05:57:00,1.58583,1.58609,1.58583,1.58609,177700000.0
2005-01-14 05:58:00,1.58617,1.58628,1.58591,1.58608,124000000.0
2005-01-14 05:59:00,1.58634,1.58634,1.58616,1.58619,101500000.0
2005-01-14 06:00:00,1.58639,1.58666,1.58599,1.58657,212400000.0
2005-01-14 06:01:00,1.58627,1.58666,1.58627,1.58648,156200000.0
2005-01-14 06:02:00,1.58638,1.58643,1.58591,1.58591,320600000.0
2005-01-14 06:03:00,1.58604,1.58637,1.58598,1.58637,46200000.0
2005-01-14 06:04:00,1.58586,1.58615,1.58586,1.58607,140700000.0
2005-01-14 06:05:00,1.58628,1.58656,1.58625,1.58648,382900002.0
2005-01-14 06:06:00,1.58679,1.58718,1.58665,1.58665,95000000.0
2005-01-14 06:07:00,1.58647,1.5868,1.58626,1.58632,324500001.0
2005-01-14 06:08:00,1.58614,1.58638,1.5861,1.58622,550300001.0
2005-01-14 06:09:00,1.58607,1.58674,1.58606,1.58606,391400000.0
2005-01-14 06:10:00,1.58631,1.58655,1.58618,1.58623,277400001.0
2005-01-14 06:11:00,1.58618,1.58654,1.58618,1.58654,495400002.0
2005-01-14 06:12:00,1.58661,1.58672,1.58632,1.58651,260200001.0
2005-01-14 06:13:00,1.58664,1.58669,1.58627,1.58627,339700001.0
2005-01-14 06:14:00,1.58689,1.58694,1.58638,1.58656,364900000.0
2005-01-14 06:15:00,1.58658,1.58678,1.58638,1.58638,162500000.0
2005-01-14 06:16:00,1.5865,1.58666,1.58645,1.58656,187100000.0
2005-01-14 06:17:00,1.5866,1.58672,1.58629,1.58631,152900000.0
2005-01-14 06:18:00,1.58625,1.58674,1.58625,1.58643,237300001.0
2005-01-14 06:19:00,1.58633,1.58633,1.5859,1.58601,159000000.0
2005-01-14 06:20:00,1.58603,1.58629,1.58598,1.58598,324700001.0
2005-01-14 06:21:00,1.5861,1.58654,1.5861,1.58623,226500000.0
2005-01-14 06:22:00,1.58625,1.58655,1.58605,1.58634,275000000.0
2005-01-14 06:23:00,1.58575,1.58631,1.58575,1.58631,311800001.0
2005-01-14 06:24:00,1.5863,1.58655,1.5859,1.58602,381600000.0
2005-01-14 06:25:00,1.58621,1.58628,1.58612,1.58613,211500001.0
2005-01-14 06:26:00,1.58607,1.58624,1.58596,1.58624,300200001.0
2005-01-14 06:27:00,1.58626,1.58639,1.58622,1.58637,257400000.0
2005-01-14 06:28:00,1.58637,1.58648,1.58621,1.5863,304700001.0
2005-01-14 06:29:00,1.58608,1.58627,1.58606,1.5862,98500000.0
2005-01-14 06:30:00,1.58565,1.58589,1.58562,1.58574,258900000.0
2005-01-14 06:31:00,1.58567,1.58581,1.58513,1.58513,142700001.0
2005-01-14 06:32:00,1.58534,1.58534,1.58487,1.58487,200700000.0
2005-01-14 06:33:00,1.58496,1.58557,1.58495,1.58548,235100001.0
2005-01-14 06:34:00,1.58586,1.58586,1.58319,1.58433,295300001.0
2005-01-14 06:35:00,1.58354,1.58389,1.58301,1.58372,144100000.0
2005-01-14 06:36:00,1.58377,1.58571,1.58295,1.58567,81800000.0
2005-01-14 06:37:00,1.58575,1.58647,1.58575,1.58609,229700000.0
2005-01-14 06:38:00,1.58602,1.58602,1.58271,1.58271,133100000.0
2005-01-14 06:39:00,1.58422,1.58506,1.58414,1.58506,36400000.0
2005-01-14 06:40:00,1.58565,1.58565,1.58399,1.58504,124200000.0
2005-01-14 06:41:00,1.58592,1.58609,1.5852,1.58572,182500000.0
2005-01-14 06:42:00,1.58581,1.58588,1.58555,1.58578,307500001.0
2005-01-14 06:43:00,1.58605,1.58626,1.58565,1.58597,162200000.0
2005-01-14 06:44:00,1.58622,1.58622,1.58561,1.58563,311100000.0
2005-01-14 06:45:00,1.58578,1.58646,1.58578,1.58608,236600001.0
2005-01-14 06:46:00,1.58682,1.58721,1.58644,1.58697,212600000.0
2005-01-14 06:47:00,1.5861,1.58665,1.58605,1.58651,250700000.0
2005-01-14 06:48:00,1.58621,1.58655,1.58609,1.58643,32000000.0
2005-01-14 06:49:00,1.58644,1.58673,1.58644,1.58656,272500001.0
2005-01-14 06:50:00,1.58669,1.58676,1.5863,1.5863,53100000.0
2005-01-14 06:51:00,1.58686,1.58688,1.58631,1.58663,41000000.0
2005-01-14 06:52:00,1.58639,1.58639,1.58585,1.58585,223100000.0
2005-01-14 06:53:00,1.58606,1.58614,1.58551,1.58564,234500001.0
2005-01-14 06:54:00,1.58566,1.58584,1.58544,1.58544,396300000.0
2005-01-14 06:55:00,1.58555,1.58682,1.58555,1.5865,371900000.0
2005-01-14 06:56:00,1.58656,1.58667,1.58644,1.58667,39900000.0
2005-01-14 06:57:00,1.58692,1.58692,1.58605,1.58605,89600001.0
2005-01-14 06:58:00,1.58614,1.58666,1.58614,1.58621,259200000.0
2005-01-14 06:59:00,1.58651,1.58735,1.58651,1.58681,291000000.0
2005-01-14 07:00:00,1.58704,1.58704,1.58479,1.58641,137900000.0
2005-01-14 07:01:00,1.58516,1.58637,1.58496,1.58607,304400000.0
2005-01-14 07:02:00,1.58585,1.5861,1.5852,1.5861,360700000.0
2005-01-14 07:03:00,1.5862,1.5864,1.58527,1.58602,150900000.0
2005-01-14 07:04:00,1.58599,1.58599,1.58541,1.58581,305300000.0
2005-01-14 07:05:00,1.58593,1.58593,1.58328,1.58534,117000000.0
2005-01-14 07:06:00,1.58563,1.58567,1.58446,1.58519,196700000.0
2005-01-14 07:07:00,1.58556,1.58595,1.58535,1.58594,204700000.0
2005-01-14 07:08:00,1.58604,1.58623,1.58577,1.58605,245700000.0
2005-01-14 07:09:00,1.58615,1.5863,1.58601,1.58601,215000000.0
2005-01-14 07:10:00,1.58621,1.58622,1.58591,1.58604,425600001.0
2005-01-14 07:11:00,1.58608,1.58609,1.58591,1.58591,367300000.0
2005-01-14 07:12:00,1.58586,1.58605,1.58581,1.58591,309100000.0
2005-01-14 07:13:00,1.58579,1.58608,1.58525,1.58531,267200000.0
2005-01-14 07:14:00,1.58575,1.58597,1.58575,1.58583,519500002.0
2005-01-14 07:15:00,1.58603,1.58603,1.58558,1.58566,219600000.0
2005-01-14 07:16:00,1.58541,1.58558,1.58517,1.58558,209500001.0
2005-01-14 07:17:00,1.58552,1.58581,1.58523,1.58562,217200001.0
2005-01-14 07:18:00,1.58502,1.58589,1.58502,1.5857,444300000.0
2005-01-14 07:19:00,1.58571,1.58617,1.58564,1.58591,350400002.0
2005-01-14 07:20:00,1.58592,1.58615,1.5858,1.58586,403300002.0
2005-01-14 07:21:00,1.58559,1.58574,1.58529,1.58529,257800000.0
2005-01-14 07:22:00,1.5854,1.58646,1.5854,1.58646,394500000.0
2005-01-14 07:23:00,1.58654,1.58654,1.58556,1.58642,428700000.0
2005-01-14 07:24:00,1.58556,1.58606,1.58556,1.58582,240200000.0
2005-01-14 07:25:00,1.58611,1.58638,1.58607,1.58634,334900001.0
2005-01-14 07:26:00,1.58632,1.58656,1.58615,1.58628,276500000.0
2005-01-14 07:27:00,1.58642,1.58683,1.58642,1.58668,154800000.0
2005-01-14 07:28:00,1.58674,1.58674,1.58614,1.58614,285900002.0
2005-01-14 07:29:00,1.58456,1.58632,1.58454,1.5856,198800000.0
2005-01-14 07:30:00,1.58432,1.58544,1.58432,1.58543,545600000.0
2005-01-14 07:31:00,1.58567,1.58582,1.58549,1.58568,236700000.0
2005-01-14 07:32:00,1.58595,1.58613,1.58587,1.58606,482300001.0
2005-01-14 07:33:00,1.58607,1.58638,1.58583,1.58606,416400001.0
2005-01-14 07:34:00,1.58618,1.5865,1.58612,1.58635,271800001.0
2005-01-14 07:35:00,1.58629,1.58645,1.58517,1.5859,233900000.0
2005-01-14 07:36:00,1.586,1.58634,1.58596,1.58634,457000002.0
2005-01-14 07:37:00,1.5862,1.5862,1.58591,1.58597,177400000.0
2005-01-14 07:38:00,1.58598,1.5862,1.58598,1.58603,43400000.0
2005-01-14 07:39:00,1.58589,1.58607,1.5858,1.58607,389500001.0
2005-01-14 07:40:00,1.58608,1.58629,1.58602,1.58612,285300000.0
2005-01-14 07:41:00,1.58599,1.5862,1.58593,1.58615,651000002.0
2005-01-14 07:42:00,1.58615,1.58659,1.586,1.58639,307300000.0
2005-01-14 07:43:00,1.58636,1.58639,1.58603,1.58603,212600002.0
2005-01-14 07:44:00,1.58608,1.58637,1.58598,1.58617,401900000.0
2005-01-14 07:45:00,1.58638,1.58638,1.58604,1.58607,361200000.0
2005-01-14 07:46:00,1.58588,1.58599,1.58565,1.58568,432500000.0
2005-01-14 07:47:00,1.58496,1.58574,1.58496,1.58532,638300003.0
2005-01-14 07:48:00,1.58544,1.58586,1.58493,1.58493,678100001.0
2005-01-14 07:49:00,1.58567,1.58603,1.58543,1.58545,660800001.0
2005-01-14 07:50:00,1.58614,1.58637,1.58567,1.58581,586300001.0
2005-01-14 07:51:00,1.58608,1.58652,1.58608,1.58652,643200002.0
2005-01-14 07:52:00,1.58652,1.58652,1.58551,1.58551,432200002.0
2005-01-14 07:53:00,1.58548,1.58549,1.58484,1.585,500500000.0
2005-01-14 07:54:00,1.58504,1.58561,1.58504,1.58519,372400002.0
2005-01-14 07:55:00,1.58521,1.58529,1.58503,1.58523,357600002.0
2005-01-14 07:56:00,1.58532,1.5855,1.58505,1.58505,677600001.0
2005-01-14 07:57:00,1.58486,1.58532,1.5848,1.58483,573200001.0
2005-01-14 07:58:00,1.58541,1.58557,1.58494,1.58541,737000003.0
2005-01-14 07:59:00,1.58527,1.58569,1.58324,1.5848,475000001.0
2005-01-14 08:00:00,1.58485,1.58505,1.5836,1.5849,420100002.0
2005-01-14 08:01:00,1.58453,1.58514,1.58453,1.58459,481100001.0
2005-01-14 08:02:00,1.58442,1.58442,1.58385,1.58441,204300000.0
2005-01-14 08:03:00,1.58451,1.58451,1.58415,1.58415,444900000.0
2005-01-14 08:04:00,1.58435,1.58484,1.58366,1.58384,430100000.0
2005-01-14 08:05:00,1.58394,1.58499,1.58394,1.58477,307900000.0
2005-01-14 08:06:00,1.58468,1.5847,1.58375,1.58407,682200004.0
2005-01-14 08:07:00,1.5836,1.58418,1.58308,1.58354,464800000.0
2005-01-14 08:08:00,1.58439,1.58509,1.58377,1.58509,379300001.0
2005-01-14 08:09:00,1.5852,1.58584,1.58485,1.58485,502100000.0
2005-01-14 08:10:00,1.58592,1.58592,1.58497,1.58545,581400000.0
2005-01-14 08:11:00,1.58537,1.58548,1.58513,1.58513,245700000.0
2005-01-14 08:12:00,1.58514,1.58588,1.58514,1.58585,406300001.0
2005-01-14 08:13:00,1.5857,1.58594,1.58512,1.58519,244000000.0
2005-01-14 08:14:00,1.58633,1.58649,1.5858,1.58649,89900000.0
2005-01-14 08:15:00,1.58682,1.58704,1.58624,1.58704,280100000.0
2005-01-14 08:16:00,1.58676,1.58687,1.58475,1.58481,255300000.0
2005-01-14 08:17:00,1.58671,1.58685,1.58602,1.58608,274400001.0
2005-01-14 08:18:00,1.58622,1.58662,1.58548,1.58618,184900000.0
2005-01-14 08:19:00,1.58643,1.58653,1.58586,1.58617,377800001.0
2005-01-14 08:20:00,1.58609,1.58633,1.58556,1.58563,355900003.0
2005-01-14 08:21:00,1.58565,1.58637,1.58543,1.58616,475400002.0
2005-01-14 08:22:00,1.5862,1.58647,1.58578,1.58584,366500001.0
2005-01-14 08:23:00,1.58543,1.58601,1.58527,1.58527,228200000.0
2005-01-14 08:24:00,1.58526,1.58599,1.58526,1.5858,458600001.0
2005-01-14 08:25:00,1.58624,1.58707,1.5858,1.58654,664900002.0
2005-01-14 08:26:00,1.58705,1.58717,1.58574,1.5865,317700001.0
2005-01-14 08:27:00,1.5873,1.5873,1.58601,1.5867,375100000.0
2005-01-14 08:28:00,1.58664,1.58717,1.58657,1.58657,519900002.0
2005-01-14 08:29:00,1.587,1.58726,1.58634,1.58638,456900002.0
2005-01-14 08:30:00,1.58634,1.58647,1.58621,1.58631,415600000.0
2005-01-14 08:31:00,1.58658,1.58739,1.58658,1.58732,232700000.0
2005-01-14 08:32:00,1.58757,1.58779,1.5871,1.5871,305700000.0
2005-01-14 08:33:00,1.58738,1.5875,1.58729,1.58731,249900002.0
2005-01-14 08:34:00,1.58726,1.58733,1.58594,1.58648,685500001.0
2005-01-14 08:35:00,1.58741,1.58768,1.58741,1.58767,489400000.0
2005-01-14 08:36:00,1.58774,1.58809,1.58723,1.58782,459000003.0
2005-01-14 08:37:00,1.58792,1.58823,1.58777,1.58823,333400000.0
2005-01-14 08:38:00,1.58826,1.58847,1.58789,1.58807,346500000.0
2005-01-14 08:39:00,1.58857,1.58871,1.58813,1.58816,503700001.0
2005-01-14 08:40:00,1.58826,1.58893,1.58805,1.58823,353100000.0
2005-01-14 08:41:00,1.58823,1.58824,1.58669,1.58761,457000000.0
2005-01-14 08:42:00,1.58805,1.58816,1.58705,1.58751,416500000.0
2005-01-14 08:43:00,1.58771,1.58771,1.58684,1.58741,280400000.0
2005-01-14 08:44:00,1.58734,1.58734,1.58609,1.58659,478000000.0
2005-01-14 08:45:00,1.58709,1.58766,1.58681,1.58718,619700002.0
2005-01-14 08:46:00,1.58733,1.5879,1.58727,1.58748,736200000.0
2005-01-14 08:47:00,1.58752,1.58798,1.58734,1.58734,521100001.0
2005-01-14 08:48:00,1.58783,1.58783,1.58729,1.58729,337000000.0
2005-01-14 08:49:00,1.58726,1.58781,1.58726,1.58739,529500000.0
2005-01-14 08:50:00,1.58786,1.58829,1.58768,1.58781,504900001.0
2005-01-14 08:51:00,1.58798,1.58825,1.5874,1.58806,618500001.0
2005-01-14 08:52:00,1.58813,1.58832,1.58792,1.58814,509400001.0
2005-01-14 08:53:00,1.58856,1.58891,1.58801,1.58823,476800000.0
2005-01-14 08:54:00,1.58848,1.58861,1.58755,1.58816,779000000.0
2005-01-14 08:55:00,1.58842,1.58888,1.58796,1.58881,598000003.0
2005-01-14 08:56:00,1.58891,1.58925,1.58744,1.58744,573400002.0
2005-01-14 08:57:00,1.58878,1.58928,1.58749,1.58858,543000002.0
2005-01-14 08:58:00,1.58871,1.58922,1.58843,1.58884,489800001.0
2005-01-14 08:59:00,1.58844,1.58851,1.5842,1.58774,350500001.0
2005-01-14 09:00:00,1.5883,1.58841,1.58752,1.58794,522600000.0
2005-01-14 09:01:00,1.58851,1.58865,1.58804,1.58824,396100001.0
2005-01-14 09:02:00,1.58825,1.58841,1.58796,1.58829,636700001.0
2005-01-14 09:03:00,1.58823,1.58856,1.5879,1.58853,560100000.0
2005-01-14 09:04:00,1.58884,1.58903,1.58832,1.58855,640600002.0
2005-01-14 09:05:00,1.58839,1.58858,1.58821,1.58858,591000001.0
2005-01-14 09:06:00,1.58856,1.58896,1.58801,1.58859,604600003.0
2005-01-14 09:07:00,1.58867,1.58896,1.58844,1.58896,343800001.0
2005-01-14 09:08:00,1.58866,1.58891,1.58855,1.58855,189300000.0
2005-01-14 09:09:00,1.58894,1.58897,1.58856,1.58889,334200000.0
2005-01-14 09:10:00,1.58873,1.58921,1.58771,1.58822,296000001.0
2005-01-14 09:11:00,1.58917,1.58951,1.58887,1.58901,534200000.0
2005-01-14 09:12:00,1.58933,1.58976,1.58621,1.58621,510400001.0
2005-01-14 09:13:00,1.58636,1.58976,1.58636,1.58976,489300000.0
2005-01-14 09:14:00,1.58992,1.58997,1.58968,1.5897,314400000.0
2005-01-14 09:15:00,1.58958,1.5898,1.58942,1.58942,461900000.0
2005-01-14 09:16:00,1.58922,1.58945,1.58901,1.58923,519800000.0
2005-01-14 09:17:00,1.58902,1.58925,1.58869,1.58885,550300003.0
2005-01-14 09:18:00,1.589,1.5895,1.589,1.58921,188800000.0
2005-01-14 09:19:00,1.5892,1.58955,1.58901,1.58925,544700000.0
2005-01-14 09:20:00,1.5895,1.5896,1.58883,1.58897,290800000.0
2005-01-14 09:21:00,1.58886,1.58886,1.5874,1.5874,356100001.0
2005-01-14 09:22:00,1.58817,1.58841,1.58796,1.58812,290500000.0
2005-01-14 09:23:00,1.5883,1.5883,1.58757,1.58785,410700001.0
2005-01-14 09:24:00,1.58761,1.58768,1.58683,1.58683,406600000.0
2005-01-14 09:25:00,1.58712,1.58751,1.58673,1.58751,379700001.0
2005-01-14 09:26:00,1.58772,1.58817,1.58767,1.58803,572900000.0
2005-01-14 09:27:00,1.58784,1.58784,1.58716,1.58716,370200001.0
2005-01-14 09:28:00,1.58722,1.58779,1.58712,1.5877,505400002.0
2005-01-14 09:29:00,1.58788,1.58798,1.58773,1.58788,463300002.0
2005-01-14 09:30:00,1.58776,1.5881,1.58772,1.58786,643700002.0
2005-01-14 09:31:00,1.58793,1.58818,1.58764,1.58793,363200000.0
2005-01-14 09:32:00,1.58825,1.58842,1.58788,1.58788,453500000.0
2005-01-14 09:33:00,1.58773,1.58773,1.58699,1.58727,297200000.0
2005-01-14 09:34:00,1.58785,1.58785,1.58746,1.58775,415400001.0
2005-01-14 09:35:00,1.58779,1.58814,1.58769,1.58795,240500001.0
2005-01-14 09:36:00,1.58797,1.58822,1.58745,1.58822,456900002.0
2005-01-14 09:37:00,1.58832,1.58838,1.58793,1.58812,408500000.0
2005-01-14 09:38:00,1.58782,1.58797,1.58742,1.58742,444000000.0
2005-01-14 09:39:00,1.58755,1.58826,1.58755,1.58824,440500002.0
2005-01-14 09:40:00,1.58859,1.58866,1.58793,1.58793,418800001.0
2005-01-14 09:41:00,1.58792,1.58822,1.58768,1.58795,471200002.0
2005-01-14 09:42:00,1.58834,1.58864,1.58804,1.58825,530200006.0
2005-01-14 09:43:00,1.58817,1.58826,1.58544,1.58544,267700000.0
2005-01-14 09:44:00,1.58691,1.58716,1.5848,1.5848,426000000.0
2005-01-14 09:45:00,1.58494,1.58655,1.58493,1.58655,551700004.0
2005-01-14 09:46:00,1.58717,1.58726,1.58631,1.58631,362000001.0
2005-01-14 09:47:00,1.58647,1.58667,1.58519,1.58639,464500001.0
2005-01-14 09:48:00,1.58726,1.58735,1.58699,1.58709,317900000.0
2005-01-14 09:49:00,1.58731,1.58741,1.587,1.58715,599700002.0
2005-01-14 09:50:00,1.58695,1.58704,1.58639,1.58661,527000002.0
2005-01-14 09:51:00,1.58699,1.58753,1.58692,1.58709,544500004.0
2005-01-14 09:52:00,1.58721,1.58738,1.58714,1.58717,450000000.0
2005-01-14 09:53:00,1.587,1.587,1.58649,1.58649,336000002.0
2005-01-14 09:54:00,1.5873,1.58824,1.58663,1.58769,553600002.0
2005-01-14 09:55:00,1.58797,1.58857,1.58784,1.58818,538600002.0
2005-01-14 09:56:00,1.58851,1.58935,1.58851,1.5891,384100001.0
2005-01-14 09:57:00,1.58936,1.58936,1.58863,1.58863,552200001.0
2005-01-14 09:58:00,1.58871,1.58927,1.58871,1.58876,818400000.0
2005-01-14 09:59:00,1.58885,1.58921,1.58859,1.58863,673700000.0
2005-01-14 10:00:00,1.58872,1.58883,1.58848,1.58863,236200000.0
2005-01-14 10:01:00,1.58876,1.58912,1.58869,1.58883,702100001.0
2005-01-14 10:02:00,1.58909,1.58931,1.58889,1.58889,608500002.0
2005-01-14 10:03:00,1.58896,1.58949,1.58878,1.58937,428200002.0
2005-01-14 10:04:00,1.5894,1.58971,1.58925,1.58961,423700000.0
2005-01-14 10:05:00,1.58938,1.58955,1.58934,1.58939,400800000.0
2005-01-14 10:06:00,1.58922,1.58927,1.58891,1.58904,515200001.0
2005-01-14 10:07:00,1.58893,1.58921,1.58882,1.58895,581600001.0
2005-01-14 10:08:00,1.58904,1.58919,1.58858,1.5888,459900000.0
2005-01-14 10:09:00,1.58894,1.58894,1.58784,1.58865,482700000.0
2005-01-14 10:10:00,1.58865,1.58872,1.5885,1.58852,372300003.0
2005-01-14 10:11:00,1.58883,1.58883,1.58851,1.58862,365800001.0
2005-01-14 10:12:00,1.58924,1.58942,1.58917,1.58923,476200001.0
2005-01-14 10:13:00,1.58916,1.5892,1.58877,1.58886,538400003.0
2005-01-14 10:14:00,1.58916,1.58918,1.58863,1.58882,520900002.0
2005-01-14 10:15:00,1.58882,1.58897,1.58867,1.58869,462900000.0
2005-01-14 10:16:00,1.58863,1.58871,1.58822,1.58845,397800000.0
2005-01-14 10:17:00,1.58855,1.58855,1.58801,1.58809,264100000.0
2005-01-14 10:18:00,1.58838,1.5886,1.58834,1.58841,377600001.0
2005-01-14 10:19:00,1.58847,1.58863,1.58837,1.58846,384600001.0
2005-01-14 10:20:00,1.58838,1.5884,1.58817,1.58827,550400002.0
2005-01-14 10:21:00,1.58813,1.58824,1.58799,1.58813,429600003.0
2005-01-14 10:22:00,1.58801,1.58821,1.58793,1.58802,356800000.0
2005-01-14 10:23:00,1.58787,1.58806,1.58767,1.58778,506000003.0
2005-01-14 10:24:00,1.58815,1.58822,1.58783,1.58822,450600002.0
2005-01-14 10:25:00,1.58812,1.58812,1.58774,1.58799,375100000.0
2005-01-14 10:26:00,1.58818,1.58818,1.58788,1.58788,496000001.0
2005-01-14 10:27:00,1.58799,1.58821,1.58742,1.58742,468600001.0
2005-01-14 10:28:00,1.58811,1.58837,1.58775,1.58786,639200001.0
2005-01-14 10:29:00,1.5877,1.58771,1.58646,1.58664,512400001.0
2005-01-14 10:30:00,1.58715,1.58753,1.58637,1.58652,705400005.0
2005-01-14 10:31:00,1.58684,1.58693,1.58571,1.58579,515400001.0
2005-01-14 10:32:00,1.58538,1.5868,1.58508,1.58618,495200002.0
2005-01-14 10:33:00,1.58581,1.58618,1.58522,1.5857,494800001.0
2005-01-14 10:34:00,1.58597,1.58635,1.5855,1.5862,416700002.0
2005-01-14 10:35:00,1.58528,1.58579,1.58398,1.58398,494200002.0
2005-01-14 10:36:00,1.58434,1.58566,1.58422,1.58505,546100000.0
2005-01-14 10:37:00,1.58447,1.58556,1.58428,1.58519,520900000.0
2005-01-14 10:38:00,1.58563,1.58572,1.58497,1.58497,449300001.0
2005-01-14 10:39:00,1.58556,1.5859,1.58513,1.5859,397500000.0
2005-01-14 10:40:00,1.58616,1.58645,1.58605,1.58615,342900002.0
2005-01-14 10:41:00,1.58641,1.58683,1.58629,1.58647,667500002.0
2005-01-14 10:42:00,1.58684,1.58694,1.58658,1.58675,409500000.0
2005-01-14 10:43:00,1.58679,1.58709,1.58656,1.58656,463400003.0
2005-01-14 10:44:00,1.58677,1.58713,1.58659,1.58665,545400000.0
2005-01-14 10:45:00,1.58668,1.58668,1.58556,1.5864,500700001.0
2005-01-14 10:46:00,1.58655,1.58716,1.58563,1.58653,311500000.0
2005-01-14 10:47:00,1.58686,1.58694,1.58647,1.58663,409800002.0
2005-01-14 10:48:00,1.5868,1.58688,1.58661,1.58664,475700000.0
2005-01-14 10:49:00,1.58683,1.58713,1.58601,1.58713,404800001.0
2005-01-14 10:50:00,1.58724,1.58724,1.58583,1.58623,577600000.0
2005-01-14 10:51:00,1.58672,1.58736,1.58647,1.58736,455300001.0
2005-01-14 10:52:00,1.58751,1.58751,1.58679,1.58682,333000000.0
2005-01-14 10:53:00,1.58674,1.58687,1.58661,1.58665,318300000.0
2005-01-14 10:54:00,1.58675,1.58688,1.5866,1.58668,411400000.0
2005-01-14 10:55:00,1.5868,1.58682,1.58643,1.58644,434100001.0
2005-01-14 10:56:00,1.58651,1.58678,1.58636,1.58641,494100003.0
2005-01-14 10:57:00,1.58649,1.58653,1.58565,1.58621,340100001.0
2005-01-14 10:58:00,1.58648,1.58653,1.58507,1.58537,470200002.0
2005-01-14 10:59:00,1.58519,1.58606,1.58429,1.58429,805200003.0
2005-01-14 11:00:00,1.58618,1.58618,1.58422,1.58432,518700000.0
2005-01-14 11:01:00,1.58502,1.5857,1.58448,1.58558,625200002.0
2005-01-14 11:02:00,1.58559,1.58559,1.58448,1.58449,489100000.0
2005-01-14 11:03:00,1.58477,1.58517,1.58467,1.58497,282300003.0
2005-01-14 11:04:00,1.58542,1.58573,1.58513,1.5855,500200000.0
2005-01-14 11:05:00,1.58566,1.5857,1.58495,1.58539,479700003.0
2005-01-14 11:06:00,1.58549,1.58556,1.58509,1.58534,678800005.0
2005-01-14 11:07:00,1.5857,1.58615,1.58549,1.5857,292800000.0
2005-01-14 11:08:00,1.58569,1.58588,1.58504,1.58518,327400000.0
2005-01-14 11:09:00,1.58538,1.58563,1.58516,1.5853,458700002.0
2005-01-14 11:10:00,1.58527,1.58543,1.58509,1.58515,498200001.0
2005-01-14 11:11:00,1.5851,1.58593,1.585,1.58569,501500000.0
2005-01-14 11:12:00,1.5861,1.58639,1.58563,1.5862,548500001.0
2005-01-14 11:13:00,1.58619,1.58637,1.5858,1.58637,419700000.0
2005-01-14 11:14:00,1.58646,1.58653,1.58608,1.58608,465000000.0
2005-01-14 11:15:00,1.58616,1.58652,1.58541,1.58554,521100002.0
2005-01-14 11:16:00,1.58582,1.5867,1.58582,1.58633,519300001.0
2005-01-14 11:17:00,1.58647,1.58657,1.58583,1.58624,391400000.0
2005-01-14 11:18:00,1.58632,1.58652,1.58614,1.58652,444200001.0
2005-01-14 11:19:00,1.58679,1.58704,1.58652,1.58654,416500001.0
2005-01-14 11:20:00,1.58677,1.58755,1.58653,1.58755,627400002.0
2005-01-14 11:21:00,1.58779,1.58818,1.58762,1.58795,580600001.0
2005-01-14 11:22:00,1.58811,1.58898,1.58811,1.58871,636900003.0
2005-01-14 11:23:00,1.58849,1.58875,1.58818,1.58868,502900001.0
2005-01-14 11:24:00,1.58883,1.58907,1.58856,1.58877,454500003.0
2005-01-14 11:25:00,1.58933,1.58939,1.58902,1.58906,431600002.0
2005-01-14 11:26:00,1.58884,1.58888,1.58826,1.58838,563800003.0
2005-01-14 11:27:00,1.5883,1.58834,1.588,1.58809,532900000.0
2005-01-14 11:28:00,1.58827,1.58867,1.58809,1.58859,353200001.0
2005-01-14 11:29:00,1.58853,1.58874,1.58839,1.58851,481600001.0
2005-01-14 11:30:00,1.58851,1.58865,1.58834,1.58844,445000001.0
2005-01-14 11:31:00,1.58824,1.58848,1.58815,1.58831,584800003.0
2005-01-14 11:32:00,1.58809,1.58818,1.58747,1.58762,380200000.0
2005-01-14 11:33:00,1.58809,1.58836,1.58777,1.58816,469900001.0
2005-01-14 11:34:00,1.58815,1.58815,1.58765,1.58765,621600003.0
2005-01-14 11:35:00,1.58799,1.5884,1.58799,1.58814,570200002.0
2005-01-14 11:36:00,1.588,1.58827,1.58788,1.58802,460500001.0
2005-01-14 11:37:00,1.58802,1.58824,1.58775,1.58803,482700001.0
2005-01-14 11:38:00,1.58808,1.58845,1.58794,1.58794,528600000.0
2005-01-14 11:39:00,1.58802,1.58813,1.58773,1.58776,667400002.0
2005-01-14 11:40:00,1.5879,1.58791,1.58714,1.58732,700500001.0
2005-01-14 11:41:00,1.5876,1.58794,1.58747,1.5877,734900000.0
2005-01-14 11:42:00,1.58773,1.58775,1.5873,1.58731,542700001.0
2005-01-14 11:43:00,1.5875,1.58755,1.587,1.58733,537100001.0
2005-01-14 11:44:00,1.58777,1.58822,1.58776,1.58802,640900001.0
2005-01-14 11:45:00,1.58806,1.58846,1.58787,1.58799,539000001.0
2005-01-14 11:46:00,1.58837,1.58937,1.58827,1.58916,567100000.0
2005-01-14 11:47:00,1.58947,1.59021,1.58935,1.59021,508400002.0
2005-01-14 11:48:00,1.58991,1.59015,1.58939,1.58962,623000003.0
2005-01-14 11:49:00,1.58955,1.58955,1.58899,1.58899,422700000.0
2005-01-14 11:50:00,1.58952,1.58952,1.58876,1.58876,330800000.0
2005-01-14 11:51:00,1.58863,1.58903,1.58834,1.58834,160400000.0
2005-01-14 11:52:00,1.58806,1.58884,1.58718,1.5883,238700000.0
2005-01-14 11:53:00,1.58867,1.58867,1.58738,1.58738,195600001.0
2005-01-14 11:54:00,1.58762,1.58782,1.58746,1.58765,344200000.0
2005-01-14 11:55:00,1.58779,1.58794,1.58747,1.58765,511600001.0
2005-01-14 11:56:00,1.58773,1.58789,1.5873,1.58734,433600001.0
2005-01-14 11:57:00,1.58714,1.58719,1.58271,1.58674,496500000.0
2005-01-14 11:58:00,1.58699,1.58707,1.58663,1.58691,432200000.0
2005-01-14 11:59:00,1.58711,1.58812,1.58711,1.58801,438200000.0
2005-01-14 12:00:00,1.58845,1.58907,1.5882,1.58877,485400001.0
2005-01-14 12:01:00,1.5889,1.58909,1.58854,1.58879,413800001.0
2005-01-14 12:02:00,1.58884,1.58897,1.58869,1.58887,368200000.0
2005-01-14 12:03:00,1.58883,1.58883,1.58827,1.58827,387500001.0
2005-01-14 12:04:00,1.58838,1.58863,1.58812,1.58851,385400000.0
2005-01-14 12:05:00,1.5884,1.5887,1.58838,1.58846,375700000.0
2005-01-14 12:06:00,1.58864,1.5889,1.58832,1.58855,403700000.0
2005-01-14 12:07:00,1.58877,1.58924,1.58877,1.5888,287700000.0
2005-01-14 12:08:00,1.58881,1.58901,1.58841,1.58867,413400001.0
2005-01-14 12:09:00,1.58903,1.58915,1.58458,1.58877,398600001.0
2005-01-14 12:10:00,1.58887,1.58921,1.58853,1.58884,366500002.0
2005-01-14 12:11:00,1.58907,1.5893,1.58489,1.58909,234300000.0
2005-01-14 12:12:00,1.58901,1.58901,1.58503,1.58857,279400002.0
2005-01-14 12:13:00,1.58846,1.58873,1.58476,1.58873,499100000.0
2005-01-14 12:14:00,1.58902,1.58902,1.58495,1.58686,665500003.0
2005-01-14 12:15:00,1.58812,1.58812,1.58675,1.5878,330100001.0
2005-01-14 12:16:00,1.58805,1.58903,1.58793,1.58813,434400000.0
2005-01-14 12:17:00,1.58814,1.58856,1.58814,1.58843,196000001.0
2005-01-14 12:18:00,1.58854,1.58854,1.58802,1.58846,319800000.0
2005-01-14 12:19:00,1.58853,1.58856,1.58824,1.58839,443500001.0
2005-01-14 12:20:00,1.58849,1.58855,1.58818,1.58831,434500001.0
2005-01-14 12:21:00,1.58832,1.58897,1.58832,1.58845,407300002.0
2005-01-14 12:22:00,1.58859,1.58859,1.58815,1.58818,290300000.0
2005-01-14 12:23:00,1.58811,1.58828,1.58805,1.58815,387600003.0
2005-01-14 12:24:00,1.58803,1.58846,1.58803,1.5881,695600002.0
2005-01-14 12:25:00,1.58821,1.58853,1.58815,1.58836,432600000.0
2005-01-14 12:26:00,1.58828,1.58838,1.58655,1.58672,531900001.0
2005-01-14 12:27:00,1.58664,1.58808,1.58664,1.58729,465300001.0
2005-01-14 12:28:00,1.58713,1.58751,1.5809,1.5809,512700002.0
2005-01-14 12:29:00,1.58555,1.58786,1.58549,1.58573,738100001.0
2005-01-14 12:30:00,1.58604,1.58663,1.586,1.586,576700000.0
2005-01-14 12:31:00,1.5859,1.58611,1.58537,1.58575,698900003.0
2005-01-14 12:32:00,1.58573,1.58623,1.58568,1.58604,580300000.0
2005-01-14 12:33:00,1.58621,1.58634,1.58574,1.58615,63600000.0
2005-01-14 12:34:00,1.58618,1.58696,1.58611,1.58643,614700001.0
2005-01-14 12:35:00,1.58678,1.58696,1.58646,1.58646,616300003.0
2005-01-14 12:36:00,1.58709,1.58713,1.58679,1.58682,445000001.0
2005-01-14 12:37:00,1.58684,1.58702,1.58616,1.58627,480300002.0
2005-01-14 12:38:00,1.58648,1.58705,1.58626,1.58678,699000002.0
2005-01-14 12:39:00,1.58677,1.58701,1.58623,1.58623,496500003.0
2005-01-14 12:40:00,1.58676,1.58698,1.58623,1.58667,559900002.0
2005-01-14 12:41:00,1.58676,1.58715,1.58672,1.58672,258300000.0
2005-01-14 12:42:00,1.58677,1.58745,1.58676,1.58696,392000000.0
2005-01-14 12:43:00,1.5872,1.5872,1.5862,1.58638,453100000.0
2005-01-14 12:44:00,1.58651,1.58693,1.58607,1.58617,374800002.0
2005-01-14 12:45:00,1.58646,1.58719,1.58646,1.58662,492600001.0
2005-01-14 12:46:00,1.58696,1.58696,1.58619,1.58634,432000001.0
2005-01-14 12:47:00,1.58657,1.58695,1.5863,1.5863,404700003.0
2005-01-14 12:48:00,1.58646,1.58657,1.58625,1.58625,450400000.0
2005-01-14 12:49:00,1.58628,1.58652,1.58622,1.58639,432700000.0
2005-01-14 12:50:00,1.58628,1.58663,1.58621,1.58621,525500001.0
2005-01-14 12:51:00,1.58626,1.58668,1.58626,1.58643,413800000.0
2005-01-14 12:52:00,1.58591,1.58591,1.58456,1.58535,325200000.0
2005-01-14 12:53:00,1.58544,1.58544,1.58463,1.5847,282800002.0
2005-01-14 12:54:00,1.58512,1.58512,1.58433,1.58456,407500000.0
2005-01-14 12:55:00,1.58465,1.58468,1.58422,1.58422,473200002.0
2005-01-14 12:56:00,1.58448,1.58499,1.5843,1.58481,433600002.0
2005-01-14 12:57:00,1.58503,1.58567,1.5849,1.58499,558600002.0
2005-01-14 12:58:00,1.58516,1.58562,1.58479,1.58502,352100002.0
2005-01-14 12:59:00,1.58501,1.58555,1.58487,1.58531,705100000.0
2005-01-14 13:00:00,1.58529,1.58551,1.58438,1.58512,276200004.0
2005-01-14 13:01:00,1.58509,1.58509,1.58392,1.58392,345100000.0
2005-01-14 13:02:00,1.58382,1.58439,1.58382,1.58405,380200001.0
2005-01-14 13:03:00,1.58418,1.58447,1.5838,1.5838,449800000.0
2005-01-14 13:04:00,1.58378,1.58438,1.58378,1.58424,239100000.0
2005-01-14 13:05:00,1.58403,1.58403,1.5839,1.5839,154300000.0
2005-01-14 13:06:00,1.58413,1.58413,1.58358,1.58394,363800001.0
2005-01-14 13:07:00,1.58389,1.58415,1.58382,1.58388,316400000.0
2005-01-14 13:08:00,1.5839,1.58402,1.58386,1.58392,245500000.0
2005-01-14 13:09:00,1.584,1.5843,1.58388,1.58389,301700001.0
2005-01-14 13:10:00,1.5844,1.58483,1.58416,1.58437,134000001.0
2005-01-14 13:11:00,1.58461,1.58488,1.58426,1.5845,382800000.0
2005-01-14 13:12:00,1.58456,1.5847,1.58445,1.58457,286900000.0
2005-01-14 13:13:00,1.58453,1.58454,1.58367,1.58383,356200000.0
2005-01-14 13:14:00,1.58405,1.58414,1.5838,1.5838,359800000.0
2005-01-14 13:15:00,1.58423,1.58443,1.58403,1.58419,417500000.0
2005-01-14 13:16:00,1.58433,1.58456,1.58433,1.58445,139200000.0
2005-01-14 13:17:00,1.58439,1.58439,1.58422,1.58427,108600000.0
2005-01-14 13:18:00,1.58424,1.58454,1.58422,1.58443,274900001.0
2005-01-14 13:19:00,1.58429,1.58473,1.58414,1.58473,285200001.0
2005-01-14 13:20:00,1.58498,1.585,1.58472,1.5848,180500000.0
2005-01-14 13:21:00,1.58474,1.58474,1.58416,1.58428,154800001.0
2005-01-14 13:22:00,1.58447,1.58447,1.58415,1.5843,262900002.0
2005-01-14 13:23:00,1.58418,1.58433,1.58413,1.58418,261100001.0
2005-01-14 13:24:00,1.58435,1.58472,1.58425,1.58472,229400000.0
2005-01-14 13:25:00,1.58452,1.58471,1.58437,1.58445,184300000.0
2005-01-14 13:26:00,1.58438,1.58445,1.5842,1.58423,217500000.0
2005-01-14 13:27:00,1.5846,1.58473,1.58428,1.58446,347600001.0
2005-01-14 13:28:00,1.58419,1.58462,1.58419,1.58437,474200000.0
2005-01-14 13:29:00,1.58458,1.58464,1.58418,1.58464,572900001.0
2005-01-14 13:30:00,1.58469,1.585,1.58452,1.58476,563900000.0
2005-01-14 13:31:00,1.58493,1.58541,1.58493,1.58523,537900002.0
2005-01-14 13:32:00,1.58501,1.58516,1.58471,1.58472,180500000.0
2005-01-14 13:33:00,1.58495,1.58514,1.5847,1.58491,399200001.0
2005-01-14 13:34:00,1.58499,1.58507,1.5848,1.58487,296700000.0
2005-01-14 13:35:00,1.58509,1.58516,1.58485,1.58511,383700002.0
2005-01-14 13:36:00,1.58513,1.58524,1.58484,1.58484,449600000.0
2005-01-14 13:37:00,1.58469,1.58523,1.58469,1.58494,571800002.0
2005-01-14 13:38:00,1.58507,1.58559,1.58507,1.58559,384600000.0
2005-01-14 13:39:00,1.58545,1.58569,1.58536,1.58554,242500000.0
2005-01-14 13:40:00,1.58526,1.58554,1.585,1.585,377000000.0
2005-01-14 13:41:00,1.58515,1.58518,1.58484,1.58486,231600000.0
2005-01-14 13:42:00,1.58494,1.58514,1.58491,1.58498,208000001.0
2005-01-14 13:43:00,1.58511,1.58516,1.5849,1.5849,122100000.0
2005-01-14 13:44:00,1.58483,1.58491,1.58469,1.58485,269000002.0
2005-01-14 13:45:00,1.58529,1.58583,1.58517,1.58544,434700001.0
2005-01-14 13:46:00,1.58561,1.5858,1.58544,1.5858,432200000.0
2005-01-14 13:47:00,1.58603,1.58627,1.5856,1.58616,507100002.0
2005-01-14 13:48:00,1.58598,1.5861,1.5854,1.5854,245900000.0
2005-01-14 13:49:00,1.5853,1.58598,1.58505,1.58578,209500000.0
2005-01-14 13:50:00,1.58577,1.58595,1.58577,1.5858,344100002.0
2005-01-14 13:51:00,1.58575,1.58588,1.58536,1.58547,298500001.0
2005-01-14 13:52:00,1.58561,1.58596,1.58561,1.58574,385900000.0
2005-01-14 13:53:00,1.58572,1.58591,1.58535,1.58582,555800002.0
2005-01-14 13:54:00,1.5854,1.58609,1.5854,1.58609,362900001.0
2005-01-14 13:55:00,1.58594,1.58637,1.58594,1.58636,323600001.0
2005-01-14 13:56:00,1.58668,1.58677,1.5865,1.58658,491400001.0
2005-01-14 13:57:00,1.58654,1.58668,1.5864,1.58668,330700001.0
2005-01-14 13:58:00,1.5866,1.58664,1.58641,1.58649,217700001.0
2005-01-14 13:59:00,1.58614,1.58671,1.58614,1.5866,420500001.0
2005-01-14 14:00:00,1.58691,1.58726,1.58656,1.5869,323600001.0
2005-01-14 14:01:00,1.58706,1.58714,1.58684,1.58695,408300001.0
2005-01-14 14:02:00,1.58696,1.58713,1.5868,1.58703,346600001.0
2005-01-14 14:03:00,1.5869,1.58719,1.5868,1.58697,436800002.0
2005-01-14 14:04:00,1.58718,1.58742,1.58681,1.58685,463200001.0
2005-01-14 14:05:00,1.587,1.58712,1.58674,1.58707,369700001.0
2005-01-14 14:06:00,1.5869,1.58708,1.58634,1.58647,430600005.0
2005-01-14 14:07:00,1.58684,1.58705,1.5862,1.58656,343300000.0
2005-01-14 14:08:00,1.58649,1.58678,1.5863,1.5865,397800000.0
2005-01-14 14:09:00,1.58663,1.58669,1.58623,1.5864,171300000.0
2005-01-14 14:10:00,1.58684,1.58687,1.5862,1.5862,262800000.0
2005-01-14 14:11:00,1.58625,1.58639,1.58587,1.58634,117600000.0
2005-01-14 14:12:00,1.58658,1.58666,1.58563,1.58563,218500001.0
2005-01-14 14:13:00,1.58622,1.58656,1.58587,1.5863,150100000.0
2005-01-14 14:14:00,1.58623,1.5866,1.58552,1.58562,210000000.0
2005-01-14 14:15:00,1.58609,1.58624,1.58556,1.58624,356900000.0
2005-01-14 14:16:00,1.58632,1.58671,1.586,1.58664,157300000.0
2005-01-14 14:17:00,1.58656,1.58669,1.58591,1.5862,609900000.0
2005-01-14 14:18:00,1.58618,1.58694,1.58456,1.58661,373000001.0
2005-01-14 14:19:00,1.58667,1.58667,1.58487,1.58577,452700001.0
2005-01-14 14:20:00,1.5857,1.5857,1.58529,1.58557,208800000.0
2005-01-14 14:21:00,1.58543,1.5856,1.58519,1.58519,426200001.0
2005-01-14 14:22:00,1.5857,1.58576,1.58501,1.58501,631900000.0
2005-01-14 14:23:00,1.58539,1.5862,1.58523,1.58618,164200001.0
2005-01-14 14:24:00,1.58631,1.58693,1.58619,1.58653,475200002.0
2005-01-14 14:25:00,1.58667,1.58693,1.58639,1.5867,516400000.0
2005-01-14 14:26:00,1.58661,1.58672,1.58552,1.58552,545200002.0
2005-01-14 14:27:00,1.5857,1.58614,1.58528,1.58566,397800000.0
2005-01-14 14:28:00,1.58605,1.58605,1.58529,1.58571,31600000.0
2005-01-14 14:29:00,1.58584,1.5861,1.58526,1.58529,44600000.0
2005-01-14 14:30:00,1.58579,1.58604,1.58542,1.58599,35600000.0
2005-01-14 14:31:00,1.5861,1.5864,1.58607,1.58608,91100000.0
2005-01-14 14:32:00,1.5864,1.58695,1.5864,1.58686,31600000.0
2005-01-14 14:33:00,1.58666,1.58671,1.58653,1.5866,51400001.0
2005-01-14 14:34:00,1.58633,1.58668,1.58624,1.58663,28800000.0
2005-01-14 14:35:00,1.58708,1.58708,1.58645,1.58645,20800000.0
2005-01-14 14:36:00,1.58662,1.58682,1.58628,1.58628,46700000.0
2005-01-14 14:37:00,1.58682,1.58687,1.58651,1.5866,29000000.0
2005-01-14 14:38:00,1.58712,1.58748,1.58677,1.58745,29500000.0
2005-01-14 14:39:00,1.58753,1.58795,1.58708,1.58708,39000000.0
2005-01-14 14:40:00,1.58801,1.58816,1.58757,1.58757,29000000.0
2005-01-14 14:41:00,1.58762,1.58781,1.5873,1.5873,39800000.0
2005-01-14 14:42:00,1.58775,1.588,1.58691,1.58691,47200000.0
2005-01-14 14:43:00,1.58744,1.58755,1.58712,1.5873,51800000.0
2005-01-14 14:44:00,1.58741,1.58766,1.58701,1.58701,49000000.0
2005-01-14 14:45:00,1.58698,1.58724,1.58691,1.58714,43000000.0
2005-01-14 14:46:00,1.58737,1.58737,1.5869,1.58699,28000000.0
2005-01-14 14:47:00,1.587,1.58726,1.587,1.58721,41600001.0
2005-01-14 14:48:00,1.58717,1.5874,1.58706,1.5874,46400000.0
2005-01-14 14:49:00,1.58715,1.58715,1.58664,1.58664,55200000.0
2005-01-14 14:50:00,1.5867,1.58692,1.58656,1.58692,46000000.0
2005-01-14 14:51:00,1.58699,1.58713,1.58693,1.58694,33600000.0
2005-01-14 14:52:00,1.58702,1.5871,1.58623,1.58645,42300000.0
2005-01-14 14:53:00,1.58633,1.58673,1.58621,1.5864,31800000.0
2005-01-14 14:54:00,1.58684,1.58702,1.58659,1.58661,47200000.0
2005-01-14 14:55:00,1.58688,1.58688,1.58648,1.58652,28600000.0
2005-01-14 14:56:00,1.58674,1.58676,1.58653,1.58671,39400000.0
2005-01-14 14:57:00,1.58678,1.58688,1.58654,1.58658,29800000.0
2005-01-14 14:58:00,1.5868,1.58724,1.58645,1.58645,43400000.0
2005-01-14 14:59:00,1.58646,1.58646,1.58586,1.58604,36200000.0
2005-01-14 15:00:00,1.58601,1.58624,1.58575,1.58575,56600000.0
2005-01-14 15:01:00,1.58611,1.58621,1.58587,1.58587,26600000.0
2005-01-14 15:02:00,1.58603,1.58603,1.5852,1.58526,47600000.0
2005-01-14 15:03:00,1.5854,1.58577,1.58535,1.58537,34800000.0
2005-01-14 15:04:00,1.58523,1.58537,1.58496,1.58532,51200000.0
2005-01-14 15:05:00,1.58538,1.58538,1.58521,1.58521,29400000.0
2005-01-14 15:06:00,1.58522,1.58538,1.58487,1.58494,37800000.0
2005-01-14 15:07:00,1.58488,1.58507,1.58456,1.58483,45900000.0
2005-01-14 15:08:00,1.58462,1.58485,1.58443,1.58473,54100000.0
2005-01-14 15:09:00,1.585,1.58517,1.58489,1.58489,37000000.0
2005-01-14 15:10:00,1.5849,1.58514,1.58474,1.58474,34600000.0
2005-01-14 15:11:00,1.58499,1.58535,1.58492,1.58492,35500000.0
2005-01-14 15:12:00,1.58504,1.58504,1.58465,1.58499,35000000.0
2005-01-14 15:13:00,1.58527,1.58527,1.58496,1.58521,30400000.0
2005-01-14 15:14:00,1.585,1.58505,1.58484,1.58484,30200000.0
2005-01-14 15:15:00,1.58483,1.58517,1.58466,1.58512,61100000.0
2005-01-14 15:16:00,1.5852,1.5853,1.58503,1.58506,51500000.0
2005-01-14 15:17:00,1.58492,1.58534,1.58486,1.58507,51000000.0
2005-01-14 15:18:00,1.58481,1.58509,1.58448,1.58476,38500000.0
2005-01-14 15:19:00,1.58514,1.58514,1.58429,1.58429,47600000.0
2005-01-14 15:20:00,1.58437,1.58495,1.58437,1.58461,28400000.0
2005-01-14 15:21:00,1.5838,1.58384,1.58276,1.58358,39300000.0
2005-01-14 15:22:00,1.5834,1.58364,1.58331,1.58333,42300000.0
2005-01-14 15:23:00,1.58374,1.58374,1.58347,1.58365,21800000.0
2005-01-14 15:24:00,1.58401,1.58401,1.58295,1.58342,38900000.0
2005-01-14 15:25:00,1.58377,1.58392,1.58329,1.58329,20600000.0
2005-01-14 15:26:00,1.58343,1.58357,1.58299,1.58318,25400000.0
2005-01-14 15:27:00,1.58347,1.58397,1.58347,1.58397,36200000.0
2005-01-14 15:28:00,1.58384,1.58433,1.5838,1.58423,28400000.0
2005-01-14 15:29:00,1.58469,1.58487,1.58411,1.5842,29600000.0
2005-01-14 15:30:00,1.58393,1.58542,1.58346,1.5849,30400000.0
2005-01-14 15:31:00,1.58493,1.58518,1.58425,1.58441,37300000.0
2005-01-14 15:32:00,1.58486,1.5852,1.58432,1.58451,50300000.0
2005-01-14 15:33:00,1.58475,1.58497,1.58381,1.58469,47700000.0
2005-01-14 15:34:00,1.58435,1.58452,1.58382,1.58382,55500000.0
2005-01-14 15:35:00,1.58439,1.58447,1.58334,1.58334,31800000.0
2005-01-14 15:36:00,1.58403,1.58491,1.58386,1.58449,39000000.0
2005-01-14 15:37:00,1.58462,1.58473,1.58426,1.58433,40000000.0
2005-01-14 15:38:00,1.58453,1.5849,1.58438,1.5849,37200000.0
2005-01-14 15:39:00,1.58504,1.58524,1.58441,1.58441,33900000.0
2005-01-14 15:40:00,1.58465,1.58488,1.58447,1.5847,31800000.0
2005-01-14 15:41:00,1.58511,1.58511,1.5846,1.58486,40400000.0
2005-01-14 15:42:00,1.58514,1.5859,1.58514,1.5858,33200000.0
2005-01-14 15:43:00,1.58616,1.5863,1.58544,1.58615,45600000.0
2005-01-14 15:44:00,1.58631,1.58631,1.58509,1.58531,32800000.0
2005-01-14 15:45:00,1.58548,1.5866,1.58544,1.58563,49900000.0
2005-01-14 15:46:00,1.58578,1.58586,1.58553,1.58553,29600000.0
2005-01-14 15:47:00,1.58548,1.58599,1.58524,1.58578,44000000.0
2005-01-14 15:48:00,1.58607,1.58626,1.5857,1.58576,36400000.0
2005-01-14 15:49:00,1.58573,1.58626,1.5855,1.58583,37800000.0
2005-01-14 15:50:00,1.58607,1.58646,1.58573,1.58573,29600000.0
2005-01-14 15:51:00,1.58609,1.58633,1.58577,1.58596,47000001.0
2005-01-14 15:52:00,1.58612,1.58629,1.58554,1.58604,42400000.0
2005-01-14 15:53:00,1.5862,1.58668,1.58616,1.58626,34400000.0
2005-01-14 15:54:00,1.58729,1.58799,1.58692,1.58736,32800000.0
2005-01-14 15:55:00,1.58868,1.58936,1.58808,1.58808,26600000.0
2005-01-14 15:56:00,1.5879,1.58812,1.58739,1.58781,33600000.0
2005-01-14 15:57:00,1.58818,1.58855,1.58785,1.58785,29800000.0
2005-01-14 15:58:00,1.58828,1.58841,1.58771,1.58781,27800000.0
2005-01-14 15:59:00,1.58814,1.58818,1.58766,1.58767,36400000.0
2005-01-14 16:00:00,1.58812,1.58815,1.58767,1.58767,37800000.0
2005-01-14 16:01:00,1.5876,1.58784,1.58745,1.58755,43300000.0
2005-01-14 16:02:00,1.58757,1.58757,1.58707,1.58733,26800000.0
2005-01-14 16:03:00,1.58746,1.58779,1.58743,1.58756,49600000.0
2005-01-14 16:04:00,1.5876,1.58768,1.58733,1.58734,25400000.0
2005-01-14 16:05:00,1.58753,1.58753,1.58726,1.58747,23200000.0
2005-01-14 16:06:00,1.58759,1.58789,1.58737,1.58751,40000000.0
2005-01-14 16:07:00,1.58752,1.58794,1.5875,1.58756,45500000.0
2005-01-14 16:08:00,1.58769,1.58786,1.58748,1.5876,54000001.0
2005-01-14 16:09:00,1.58839,1.58866,1.58787,1.58861,42600000.0
2005-01-14 16:10:00,1.58904,1.58904,1.58823,1.58843,39100000.0
2005-01-14 16:11:00,1.58805,1.58882,1.58791,1.5886,38400001.0
2005-01-14 16:12:00,1.58883,1.58918,1.5886,1.5887,54000000.0
2005-01-14 16:13:00,1.58875,1.5888,1.58833,1.58861,34200000.0
2005-01-14 16:14:00,1.58864,1.58916,1.58807,1.58844,32400000.0
2005-01-14 16:15:00,1.58791,1.59105,1.58767,1.59077,45900000.0
2005-01-14 16:16:00,1.59045,1.59141,1.59026,1.59026,42000000.0
2005-01-14 16:17:00,1.59035,1.59053,1.58979,1.58995,35400000.0
2005-01-14 16:18:00,1.5905,1.59102,1.59031,1.59101,34200000.0
2005-01-14 16:19:00,1.59111,1.59113,1.59043,1.59086,30600000.0
2005-01-14 16:20:00,1.59088,1.59108,1.59071,1.59101,54200000.0
2005-01-14 16:21:00,1.59123,1.59126,1.59073,1.59091,57100000.0
2005-01-14 16:22:00,1.59154,1.59189,1.59129,1.59148,36400001.0
2005-01-14 16:23:00,1.59173,1.59173,1.59129,1.59129,38400000.0
2005-01-14 16:24:00,1.59164,1.5917,1.5912,1.59133,28000000.0
2005-01-14 16:25:00,1.59147,1.5915,1.59069,1.59096,20000000.0
2005-01-14 16:26:00,1.59188,1.59199,1.59106,1.59164,33600000.0
2005-01-14 16:27:00,1.59242,1.59243,1.5917,1.59185,32800000.0
2005-01-14 16:28:00,1.59245,1.59267,1.59183,1.59252,40000000.0
2005-01-14 16:29:00,1.59285,1.59297,1.59254,1.59268,30600000.0
2005-01-14 16:30:00,1.59284,1.59301,1.59258,1.59258,51300000.0
2005-01-14 16:31:00,1.59291,1.59307,1.59267,1.59303,60700000.0
2005-01-14 16:32:00,1.59356,1.59356,1.59246,1.59267,37600000.0
2005-01-14 16:33:00,1.59372,1.59533,1.59346,1.59533,38600000.0
2005-01-14 16:34:00,1.59586,1.59586,1.59495,1.59495,62000001.0
2005-01-14 16:35:00,1.59576,1.59606,1.5953,1.59572,50100000.0
2005-01-14 16:36:00,1.59578,1.59594,1.59453,1.59484,51600001.0
2005-01-14 16:37:00,1.5953,1.5953,1.59475,1.59488,27900000.0
2005-01-14 16:38:00,1.59488,1.59495,1.59462,1.59479,42000000.0
2005-01-14 16:39:00,1.59474,1.59481,1.59448,1.59456,30200000.0
2005-01-14 16:40:00,1.59453,1.59467,1.59362,1.59362,61500000.0
2005-01-14 16:41:00,1.59312,1.59432,1.59312,1.5935,21400000.0
2005-01-14 16:42:00,1.59419,1.59426,1.59357,1.59376,43400000.0
2005-01-14 16:43:00,1.59428,1.59434,1.59348,1.59359,54600000.0
2005-01-14 16:44:00,1.59374,1.59384,1.59323,1.59354,37400000.0
2005-01-14 16:45:00,1.59335,1.59418,1.59308,1.59358,32100000.0
2005-01-14 16:46:00,1.59337,1.5936,1.59265,1.59265,61300000.0
2005-01-14 16:47:00,1.59247,1.59283,1.59191,1.59191,40200000.0
2005-01-14 16:48:00,1.59222,1.59222,1.5908,1.59085,26400000.0
2005-01-14 16:49:00,1.59198,1.59198,1.59118,1.59146,41000000.0
2005-01-14 16:50:00,1.59144,1.59181,1.59117,1.59132,61000000.0
2005-01-14 16:51:00,1.59123,1.59129,1.59011,1.59012,31200000.0
2005-01-14 16:52:00,1.59125,1.59139,1.59054,1.59118,53500000.0
2005-01-14 16:53:00,1.59129,1.59129,1.59085,1.59123,47800000.0
2005-01-14 16:54:00,1.59147,1.59163,1.59065,1.59074,67900001.0
2005-01-14 16:55:00,1.59091,1.59091,1.5895,1.58971,28900000.0
2005-01-14 16:56:00,1.59023,1.59044,1.59002,1.59002,46800001.0
2005-01-14 16:57:00,1.58992,1.59077,1.58987,1.59071,20800000.0
2005-01-14 16:58:00,1.59048,1.59048,1.58965,1.58969,35600000.0
2005-01-14 16:59:00,1.59033,1.59033,1.58987,1.59006,27800000.0
2005-01-14 17:00:00,1.58961,1.59024,1.58956,1.58956,56400000.0
2005-01-14 17:01:00,1.58962,1.59003,1.58958,1.59003,47600000.0
2005-01-14 17:02:00,1.59054,1.59076,1.58991,1.58996,35400000.0
2005-01-14 17:03:00,1.59003,1.59062,1.58968,1.59026,53300000.0
2005-01-14 17:04:00,1.59038,1.59038,1.58929,1.58953,37800000.0
2005-01-14 17:05:00,1.58933,1.59013,1.58909,1.58996,21000000.0
2005-01-14 17:06:00,1.58984,1.59006,1.58975,1.59006,29000000.0
2005-01-14 17:07:00,1.58995,1.58995,1.58962,1.58962,42100000.0
2005-01-14 17:08:00,1.58969,1.58993,1.58959,1.58959,43400000.0
2005-01-14 17:09:00,1.58967,1.58967,1.58869,1.58869,47300000.0
2005-01-14 17:10:00,1.58889,1.58938,1.58849,1.5886,35700000.0
2005-01-14 17:11:00,1.58921,1.58921,1.58828,1.58871,35800000.0
2005-01-14 17:12:00,1.5895,1.58963,1.58873,1.58891,79100000.0
2005-01-14 17:13:00,1.58895,1.58936,1.58881,1.58911,42400000.0
2005-01-14 17:14:00,1.58918,1.58945,1.58865,1.58893,61700001.0
2005-01-14 17:15:00,1.58987,1.58988,1.58862,1.58862,39800000.0
2005-01-14 17:16:00,1.58947,1.58961,1.58911,1.58921,40200000.0
2005-01-14 17:17:00,1.58961,1.59,1.58921,1.58971,54900000.0
2005-01-14 17:18:00,1.59048,1.59048,1.58989,1.58989,49600000.0
2005-01-14 17:19:00,1.59023,1.59064,1.58993,1.59011,40400000.0
2005-01-14 17:20:00,1.59035,1.59041,1.58971,1.58984,40800000.0
2005-01-14 17:21:00,1.59073,1.59099,1.59001,1.59001,54700000.0
2005-01-14 17:22:00,1.58975,1.59037,1.58973,1.59006,40200000.0
2005-01-14 17:23:00,1.58957,1.59019,1.58957,1.59019,34200000.0
2005-01-14 17:24:00,1.59002,1.59013,1.58941,1.58949,25500000.0
2005-01-14 17:25:00,1.58982,1.59045,1.58949,1.59017,35800000.0
2005-01-14 17:26:00,1.59036,1.59041,1.58994,1.59003,39000000.0
2005-01-14 17:27:00,1.59019,1.59036,1.58978,1.58978,33900000.0
2005-01-14 17:28:00,1.59041,1.59046,1.58988,1.58999,31200000.0
2005-01-14 17:29:00,1.59007,1.59025,1.58978,1.5902,52500000.0
2005-01-14 17:30:00,1.59011,1.59017,1.5898,1.59017,51200000.0
2005-01-14 17:31:00,1.59005,1.59005,1.58989,1.58989,25200000.0
2005-01-14 17:32:00,1.58964,1.59008,1.58964,1.58967,24800000.0
2005-01-14 17:33:00,1.58977,1.58977,1.58952,1.58966,46600000.0
2005-01-14 17:34:00,1.58975,1.58995,1.58943,1.58978,44600000.0
2005-01-14 17:35:00,1.58977,1.59002,1.58949,1.58951,27200000.0
2005-01-14 17:36:00,1.58985,1.58985,1.5893,1.5895,44500000.0
2005-01-14 17:37:00,1.58994,1.59009,1.58917,1.58946,38700000.0
2005-01-14 17:38:00,1.59045,1.59069,1.58972,1.58987,64700000.0
2005-01-14 17:39:00,1.59,1.59006,1.58966,1.58977,35800000.0
2005-01-14 17:40:00,1.5896,1.58964,1.58934,1.58934,41600000.0
2005-01-14 17:41:00,1.58943,1.5897,1.58934,1.58934,58700000.0
2005-01-14 17:42:00,1.58938,1.58968,1.58923,1.58937,30300000.0
2005-01-14 17:43:00,1.58936,1.58937,1.58905,1.58923,39800000.0
2005-01-14 17:44:00,1.58909,1.58909,1.58848,1.58848,36400000.0
2005-01-14 17:45:00,1.58877,1.58894,1.58864,1.58865,26400000.0
2005-01-14 17:46:00,1.5884,1.5887,1.58822,1.5884,43200000.0
2005-01-14 17:47:00,1.58884,1.58903,1.58831,1.58844,28200000.0
2005-01-14 17:48:00,1.58888,1.58888,1.58813,1.58879,38800000.0
2005-01-14 17:49:00,1.58906,1.58906,1.58813,1.58854,40000000.0
2005-01-14 17:50:00,1.58923,1.58946,1.5889,1.58945,34800000.0
2005-01-14 17:51:00,1.58985,1.59018,1.58934,1.58934,36800000.0
2005-01-14 17:52:00,1.58978,1.58997,1.58958,1.58992,33000000.0
2005-01-14 17:53:00,1.59013,1.59044,1.58981,1.58981,34900000.0
2005-01-14 17:54:00,1.58992,1.59061,1.5899,1.59033,49200000.0
2005-01-14 17:55:00,1.59046,1.59059,1.5896,1.59037,40800000.0
2005-01-14 17:56:00,1.59058,1.5912,1.59057,1.59083,35300000.0
2005-01-14 17:57:00,1.59104,1.59125,1.59087,1.59116,38800000.0
2005-01-14 17:58:00,1.59155,1.59206,1.59131,1.59157,49200000.0
2005-01-14 17:59:00,1.59123,1.59218,1.59104,1.59198,52900000.0
2005-01-14 18:00:00,1.59295,1.59304,1.5923,1.59234,44700000.0
2005-01-14 18:01:00,1.59283,1.59308,1.59225,1.59273,43400000.0
2005-01-14 18:02:00,1.59288,1.59331,1.59244,1.59244,44800000.0
2005-01-14 18:03:00,1.59249,1.59257,1.59205,1.59205,40000000.0
2005-01-14 18:04:00,1.5926,1.59279,1.59242,1.59247,68700000.0
2005-01-14 18:05:00,1.59238,1.59256,1.59209,1.59254,27000000.0
2005-01-14 18:06:00,1.59273,1.5928,1.59179,1.59189,43700000.0
2005-01-14 18:07:00,1.59246,1.59257,1.59193,1.59244,59400000.0
2005-01-14 18:08:00,1.59249,1.59304,1.59189,1.59189,56000000.0
2005-01-14 18:09:00,1.59185,1.59233,1.59131,1.59224,45100000.0
2005-01-14 18:10:00,1.59192,1.59225,1.59165,1.59212,31000000.0
2005-01-14 18:11:00,1.59228,1.59228,1.5915,1.59182,31200000.0
2005-01-14 18:12:00,1.59242,1.59242,1.59153,1.59153,35100000.0
2005-01-14 18:13:00,1.59167,1.59185,1.5915,1.59173,44600000.0
2005-01-14 18:14:00,1.59128,1.59193,1.59128,1.59177,23400000.0
2005-01-14 18:15:00,1.59179,1.59183,1.59166,1.59179,47600000.0
2005-01-14 18:16:00,1.59184,1.59203,1.59152,1.59152,24700000.0
2005-01-14 18:17:00,1.59148,1.59182,1.59142,1.59144,49200000.0
2005-01-14 18:18:00,1.59138,1.59176,1.5911,1.59131,39600001.0
2005-01-14 18:19:00,1.59241,1.59255,1.59152,1.59152,31700000.0
2005-01-14 18:20:00,1.59288,1.59303,1.59177,1.59237,40000000.0
2005-01-14 18:21:00,1.59306,1.59375,1.59286,1.59286,45000000.0
2005-01-14 18:22:00,1.59321,1.59332,1.59292,1.59309,30000000.0
2005-01-14 18:23:00,1.59336,1.59358,1.59313,1.59316,31200000.0
2005-01-14 18:24:00,1.5937,1.5937,1.59313,1.59313,43400000.0
2005-01-14 18:25:00,1.59322,1.59388,1.59303,1.59382,31400000.0
2005-01-14 18:26:00,1.59416,1.59416,1.59355,1.59355,23000000.0
2005-01-14 18:27:00,1.59391,1.59402,1.59363,1.59402,48100000.0
2005-01-14 18:28:00,1.59389,1.59408,1.59371,1.59386,49600000.0
2005-01-14 18:29:00,1.59379,1.59395,1.59363,1.59377,33800000.0
2005-01-14 18:30:00,1.59406,1.59416,1.59376,1.59401,27900000.0
2005-01-14 18:31:00,1.59427,1.59443,1.59401,1.59431,34400000.0
2005-01-14 18:32:00,1.59439,1.59439,1.59407,1.59418,31600000.0
2005-01-14 18:33:00,1.59463,1.59501,1.5943,1.59468,60300000.0
2005-01-14 18:34:00,1.59484,1.59492,1.59413,1.59418,36300000.0
2005-01-14 18:35:00,1.59456,1.59483,1.59401,1.59401,60800001.0
2005-01-14 18:36:00,1.59421,1.59444,1.59388,1.59414,68400000.0
2005-01-14 18:37:00,1.59434,1.59434,1.5938,1.59387,33700000.0
2005-01-14 18:38:00,1.59392,1.59392,1.59355,1.5939,20800000.0
2005-01-14 18:39:00,1.59362,1.59405,1.59343,1.59345,27800000.0
2005-01-14 18:40:00,1.59408,1.59436,1.59347,1.59381,33000000.0
2005-01-14 18:41:00,1.59439,1.59462,1.5942,1.59435,31700000.0
2005-01-14 18:42:00,1.59477,1.59477,1.59433,1.59475,42600000.0
2005-01-14 18:43:00,1.59507,1.59548,1.59494,1.59511,34900000.0
2005-01-14 18:44:00,1.59566,1.59566,1.59511,1.59511,25600000.0
2005-01-14 18:45:00,1.59537,1.59548,1.59514,1.59514,41400000.0
2005-01-14 18:46:00,1.59543,1.59562,1.59525,1.59539,24400000.0
2005-01-14 18:47:00,1.59592,1.59615,1.59584,1.59599,32800000.0
2005-01-14 18:48:00,1.59617,1.5964,1.59609,1.59622,43000000.0
2005-01-14 18:49:00,1.59623,1.59623,1.5955,1.5955,30000000.0
2005-01-14 18:50:00,1.59585,1.59646,1.59574,1.59636,32600000.0
2005-01-14 18:51:00,1.59603,1.59642,1.59594,1.59622,51400000.0
2005-01-14 18:52:00,1.59619,1.59672,1.59618,1.59645,62200001.0
2005-01-14 18:53:00,1.59706,1.59725,1.5967,1.59678,19600000.0
2005-01-14 18:54:00,1.59751,1.59813,1.59711,1.59807,40200000.0
2005-01-14 18:55:00,1.59801,1.59801,1.5975,1.59757,24800000.0
2005-01-14 18:56:00,1.59745,1.59829,1.59745,1.59781,29800000.0
2005-01-14 18:57:00,1.59839,1.59865,1.5983,1.59855,26000000.0
2005-01-14 18:58:00,1.59856,1.59889,1.59841,1.59872,37500000.0
2005-01-14 18:59:00,1.59885,1.59893,1.59827,1.59827,27000000.0
2005-01-14 19:00:00,1.59856,1.59946,1.59856,1.59918,29400000.0
2005-01-14 19:01:00,1.59974,1.59978,1.59808,1.59873,46200000.0
2005-01-14 19:02:00,1.59898,1.59898,1.59847,1.59875,39900000.0
2005-01-14 19:03:00,1.59843,1.59896,1.59832,1.59896,52600001.0
2005-01-14 19:04:00,1.59882,1.5989,1.5983,1.59851,48400000.0
2005-01-14 19:05:00,1.59862,1.59862,1.5978,1.5978,31800000.0
2005-01-14 19:06:00,1.5975,1.5975,1.59639,1.59656,38900000.0
2005-01-14 19:07:00,1.59708,1.59717,1.59645,1.59697,55200001.0
2005-01-14 19:08:00,1.59654,1.59654,1.59591,1.59591,37300000.0
2005-01-14 19:09:00,1.59598,1.59746,1.59598,1.59739,30200000.0
2005-01-14 19:10:00,1.5978,1.5978,1.59672,1.59672,79300002.0
2005-01-14 19:11:00,1.59705,1.59705,1.59586,1.59631,55600001.0
2005-01-14 19:12:00,1.59646,1.59697,1.59642,1.59697,27200000.0
2005-01-14 19:13:00,1.59696,1.59703,1.59667,1.59689,42400000.0
2005-01-14 19:14:00,1.59735,1.59736,1.59709,1.5973,29000000.0
2005-01-14 19:15:00,1.5975,1.5975,1.5967,1.59706,29200000.0
2005-01-14 19:16:00,1.59722,1.59738,1.59713,1.59713,41300000.0
2005-01-14 19:17:00,1.59741,1.59763,1.5969,1.59745,47700000.0
2005-01-14 19:18:00,1.59748,1.59749,1.59681,1.59681,45600000.0
2005-01-14 19:19:00,1.59721,1.59768,1.59688,1.59703,49600000.0
2005-01-14 19:20:00,1.59712,1.59712,1.59646,1.59646,45400000.0
2005-01-14 19:21:00,1.5964,1.5967,1.59582,1.59582,38300000.0
2005-01-14 19:22:00,1.59618,1.59637,1.59548,1.59548,21000000.0
2005-01-14 19:23:00,1.59528,1.59528,1.59424,1.59426,51600000.0
2005-01-14 19:24:00,1.59439,1.59507,1.59416,1.59484,55900000.0
2005-01-14 19:25:00,1.59479,1.59492,1.59433,1.59491,35600000.0
2005-01-14 19:26:00,1.59486,1.59544,1.59486,1.5952,32300000.0
2005-01-14 19:27:00,1.59514,1.59553,1.59491,1.59548,35700000.0
2005-01-14 19:28:00,1.59575,1.59608,1.59554,1.59554,45000000.0
2005-01-14 19:29:00,1.59561,1.59598,1.59526,1.59598,21400000.0
2005-01-14 19:30:00,1.59615,1.59632,1.59598,1.59598,36600000.0
2005-01-14 19:31:00,1.59606,1.59625,1.59596,1.59608,41800000.0
2005-01-14 19:32:00,1.59618,1.59632,1.59597,1.59626,32100000.0
2005-01-14 19:33:00,1.5967,1.59673,1.596,1.596,45000000.0
2005-01-14 19:34:00,1.59641,1.59648,1.59585,1.59585,25400000.0
2005-01-14 19:35:00,1.59627,1.59639,1.59583,1.59639,43800000.0
2005-01-14 19:36:00,1.59631,1.59661,1.59594,1.59594,25600000.0
2005-01-14 19:37:00,1.59595,1.59637,1.59576,1.59603,46800001.0
2005-01-14 19:38:00,1.59657,1.5969,1.59525,1.59525,46300000.0
2005-01-14 19:39:00,1.59547,1.59607,1.59541,1.59565,32600000.0
2005-01-14 19:40:00,1.59567,1.59592,1.59544,1.59544,40400000.0
2005-01-14 19:41:00,1.59572,1.59591,1.59544,1.59568,41400000.0
2005-01-14 19:42:00,1.59579,1.59587,1.59557,1.59586,45800000.0
2005-01-14 19:43:00,1.59543,1.59543,1.59481,1.59521,43700000.0
2005-01-14 19:44:00,1.59522,1.5954,1.59489,1.59511,37200000.0
2005-01-14 19:45:00,1.59524,1.59533,1.59484,1.59484,38500000.0
2005-01-14 19:46:00,1.59503,1.59519,1.59474,1.59474,43400000.0
2005-01-14 19:47:00,1.59503,1.59503,1.59475,1.59483,45200001.0
2005-01-14 19:48:00,1.59526,1.59546,1.595,1.59523,40000000.0
2005-01-14 19:49:00,1.5959,1.5961,1.59561,1.59564,37600000.0
2005-01-14 19:50:00,1.5961,1.5963,1.59574,1.5963,48300000.0
2005-01-14 19:51:00,1.59619,1.59752,1.59598,1.59752,42900000.0
2005-01-14 19:52:00,1.59758,1.59758,1.59717,1.59717,35000000.0
2005-01-14 19:53:00,1.59707,1.5972,1.59678,1.59678,47900000.0
2005-01-14 19:54:00,1.5966,1.59694,1.59659,1.59694,28800000.0
2005-01-14 19:55:00,1.59727,1.5976,1.59715,1.59751,29600000.0
2005-01-14 19:56:00,1.59775,1.59811,1.59734,1.59788,56700000.0
2005-01-14 19:57:00,1.59745,1.59777,1.59696,1.59696,34400000.0
2005-01-14 19:58:00,1.59692,1.59726,1.59678,1.59682,30300000.0
2005-01-14 19:59:00,1.59711,1.59724,1.59671,1.5969,21800000.0
2005-01-14 20:00:00,1.59753,1.59789,1.5971,1.5971,37800000.0
2005-01-14 20:01:00,1.59765,1.59785,1.59713,1.59713,36800000.0
2005-01-14 20:02:00,1.59709,1.59709,1.59669,1.59703,33900000.0
2005-01-14 20:03:00,1.59712,1.59734,1.59678,1.59704,27000000.0
2005-01-14 20:04:00,1.597,1.597,1.59621,1.5964,63800000.0
2005-01-14 20:05:00,1.59647,1.59647,1.59587,1.59587,25600000.0
2005-01-14 20:06:00,1.59592,1.59602,1.59458,1.59458,35800000.0
2005-01-14 20:07:00,1.59436,1.59529,1.59436,1.59505,32800000.0
2005-01-14 20:08:00,1.59563,1.59563,1.59469,1.59469,22000000.0
2005-01-14 20:09:00,1.59497,1.59542,1.59497,1.59542,15200000.0
2005-01-14 20:10:00,1.5953,1.59561,1.5953,1.59546,57600001.0
2005-01-14 20:11:00,1.5955,1.5955,1.5949,1.59493,28400000.0
2005-01-14 20:12:00,1.59518,1.59552,1.5951,1.59543,34600000.0
2005-01-14 20:13:00,1.59533,1.59533,1.59448,1.59468,39300000.0
2005-01-14 20:14:00,1.5947,1.59477,1.59418,1.59471,37700000.0
2005-01-14 20:15:00,1.59473,1.59473,1.59409,1.59426,39400000.0
2005-01-14 20:16:00,1.59425,1.59425,1.59396,1.59398,47000000.0
2005-01-14 20:17:00,1.5941,1.5944,1.59399,1.5943,40900000.0
2005-01-14 20:18:00,1.59405,1.59409,1.59254,1.59254,34500000.0
2005-01-14 20:19:00,1.59331,1.59341,1.59301,1.59314,42700000.0
2005-01-14 20:20:00,1.59376,1.59376,1.5932,1.59362,28200000.0
2005-01-14 20:21:00,1.59344,1.59353,1.59316,1.59333,34400000.0
2005-01-14 20:22:00,1.59345,1.5937,1.5931,1.59366,42200000.0
2005-01-14 20:23:00,1.59397,1.59415,1.59371,1.59382,67600000.0
2005-01-14 20:24:00,1.59396,1.59396,1.59373,1.59373,25600000.0
2005-01-14 20:25:00,1.59422,1.59441,1.5939,1.59412,41800000.0
2005-01-14 20:26:00,1.59439,1.59449,1.59396,1.59413,27000000.0
2005-01-14 20:27:00,1.5944,1.5944,1.59369,1.59369,43400000.0
2005-01-14 20:28:00,1.59386,1.59413,1.59379,1.59399,36400000.0
2005-01-14 20:29:00,1.59394,1.59394,1.5934,1.59393,37600000.0
2005-01-14 20:30:00,1.59401,1.59405,1.59388,1.59405,47600000.0
2005-01-14 20:31:00,1.59388,1.59405,1.59355,1.59405,45000000.0
2005-01-14 20:32:00,1.5936,1.59367,1.59312,1.59367,54300000.0
2005-01-14 20:33:00,1.59365,1.59365,1.59336,1.59365,37700000.0
2005-01-14 20:34:00,1.59369,1.59393,1.59364,1.5937,45100000.0
2005-01-14 20:35:00,1.59393,1.59409,1.59393,1.59408,31800000.0
2005-01-14 20:36:00,1.59405,1.59432,1.59387,1.59398,41600000.0
2005-01-14 20:37:00,1.59412,1.59412,1.59372,1.59407,50800000.0
2005-01-14 20:38:00,1.59411,1.59425,1.59401,1.5942,47300000.0
2005-01-14 20:39:00,1.59415,1.59454,1.59408,1.59416,48400000.0
2005-01-14 20:40:00,1.59423,1.59458,1.59423,1.59457,33900000.0
2005-01-14 20:41:00,1.59471,1.59489,1.59435,1.59489,43000000.0
2005-01-14 20:42:00,1.59475,1.59475,1.59425,1.59468,48600000.0
2005-01-14 20:43:00,1.59473,1.59486,1.59464,1.59464,35200000.0
2005-01-14 20:44:00,1.5951,1.59513,1.59458,1.59503,39600000.0
2005-01-14 20:45:00,1.59475,1.59503,1.59459,1.59497,61000001.0
2005-01-14 20:46:00,1.59535,1.59535,1.59505,1.59505,47800000.0
2005-01-14 20:47:00,1.59465,1.59508,1.5943,1.59489,63300001.0
2005-01-14 20:48:00,1.5943,1.59479,1.59382,1.59443,38700000.0
2005-01-14 20:49:00,1.59441,1.59459,1.59436,1.59455,45200000.0
2005-01-14 20:50:00,1.59433,1.59452,1.5941,1.59418,32900000.0
2005-01-14 20:51:00,1.59391,1.59435,1.59387,1.59426,32000000.0
2005-01-14 20:52:00,1.59439,1.59452,1.59436,1.59436,25600000.0
2005-01-14 20:53:00,1.59407,1.59434,1.59397,1.59416,30200000.0
2005-01-14 20:54:00,1.59408,1.59445,1.59408,1.59425,59200000.0
2005-01-14 20:55:00,1.59449,1.59478,1.59433,1.59433,26800000.0
2005-01-14 20:56:00,1.5943,1.59469,1.59427,1.59469,24800000.0
2005-01-14 20:57:00,1.59487,1.59494,1.59478,1.5948,22800000.0
2005-01-14 20:58:00,1.59495,1.59503,1.59433,1.59433,49600000.0
2005-01-14 20:59:00,1.59443,1.59467,1.59443,1.59466,53200000.0
2005-01-14 21:00:00,1.59457,1.59472,1.59432,1.59462,30200000.0
2005-01-14 21:01:00,1.59465,1.59472,1.59419,1.59419,52200000.0
2005-01-14 21:02:00,1.59462,1.59488,1.59429,1.59488,58500001.0
2005-01-14 21:03:00,1.59473,1.59473,1.59454,1.59454,42800000.0
2005-01-14 21:04:00,1.59468,1.59472,1.59459,1.59472,30400000.0
2005-01-14 21:05:00,1.5937,1.5937,1.5937,1.5937,39400001.0
2005-01-14 21:06:00,1.59476,1.59476,1.59451,1.59473,39400001.0
2005-01-14 21:07:00,1.5948,1.59488,1.59472,1.59477,27200000.0
2005-01-14 21:08:00,1.59469,1.59489,1.59469,1.59489,22200000.0
2005-01-14 21:09:00,1.59494,1.59494,1.59468,1.59468,61900000.0
2005-01-14 21:10:00,1.59498,1.59514,1.5949,1.59503,56900000.0
2005-01-14 21:11:00,1.59502,1.5954,1.59491,1.59519,42400000.0
2005-01-14 21:12:00,1.59528,1.5956,1.59528,1.59539,53400000.0
2005-01-14 21:13:00,1.59543,1.59577,1.59542,1.59545,94600000.0
2005-01-14 21:14:00,1.59545,1.59568,1.59537,1.5955,39600000.0
2005-01-14 21:15:00,1.59501,1.59536,1.59457,1.59457,37000000.0
2005-01-14 21:16:00,1.59436,1.59464,1.59409,1.59446,30400000.0
2005-01-14 21:17:00,1.59463,1.59463,1.59392,1.59392,52800001.0
2005-01-14 21:18:00,1.59425,1.59425,1.59365,1.59417,21800000.0
2005-01-14 21:19:00,1.59434,1.59434,1.59387,1.59389,44400000.0
2005-01-14 21:20:00,1.59381,1.5943,1.59378,1.59414,38000000.0
2005-01-14 21:21:00,1.59416,1.59449,1.59416,1.59436,39200000.0
2005-01-14 21:22:00,1.5942,1.5946,1.59409,1.59409,48900001.0
2005-01-14 21:23:00,1.59429,1.59461,1.59402,1.59402,60400000.0
2005-01-14 21:24:00,1.59423,1.59423,1.59272,1.59272,46800000.0
2005-01-14 21:25:00,1.59263,1.593,1.59215,1.59276,45600000.0
2005-01-14 21:26:00,1.59337,1.59337,1.59281,1.59281,44500000.0
2005-01-14 21:27:00,1.59267,1.59267,1.5922,1.5922,21600000.0
2005-01-14 21:28:00,1.5924,1.59279,1.5924,1.59277,45800000.0
2005-01-14 21:29:00,1.59279,1.59279,1.59267,1.59268,29000000.0
2005-01-14 21:30:00,1.59298,1.59298,1.5927,1.5927,33000000.0
2005-01-14 21:31:00,1.59277,1.59277,1.59258,1.59266,43200001.0
2005-01-14 21:32:00,1.59282,1.59316,1.59281,1.59281,30900000.0
2005-01-14 21:33:00,1.59296,1.59296,1.59256,1.59265,48200000.0
2005-01-14 21:34:00,1.59272,1.59277,1.59263,1.59268,34800000.0
2005-01-14 21:35:00,1.59259,1.59289,1.59228,1.59289,42000000.0
2005-01-14 21:36:00,1.59277,1.59333,1.59249,1.59333,32800000.0
2005-01-14 21:37:00,1.5933,1.5933,1.59266,1.59311,37200000.0
2005-01-14 21:38:00,1.59323,1.59323,1.59302,1.59307,35800000.0
2005-01-14 21:39:00,1.59273,1.59294,1.59261,1.59261,29800000.0
2005-01-14 21:40:00,1.59255,1.59275,1.59243,1.59247,27800000.0
2005-01-14 21:41:00,1.59244,1.59276,1.59244,1.59276,41300000.0
2005-01-14 21:42:00,1.59281,1.59313,1.59278,1.59278,43800000.0
2005-01-14 21:43:00,1.5932,1.59335,1.59318,1.59329,52800001.0
2005-01-14 21:44:00,1.59317,1.59317,1.59297,1.59297,21000000.0
2005-01-14 21:45:00,1.59307,1.59323,1.59307,1.59323,16000000.0
2005-01-14 21:46:00,1.59338,1.5934,1.59291,1.59291,26800000.0
2005-01-14 21:47:00,1.59266,1.59286,1.59214,1.59214,44400000.0
2005-01-14 21:48:00,1.59219,1.59227,1.5919,1.5919,57000001.0
2005-01-14 21:49:00,1.59199,1.59215,1.59194,1.59201,31400000.0
2005-01-14 21:50:00,1.59222,1.59222,1.59148,1.59215,56400000.0
2005-01-14 21:51:00,1.59221,1.59222,1.59199,1.59204,49900000.0
2005-01-14 21:52:00,1.59219,1.59219,1.5919,1.59217,47000000.0
2005-01-14 21:53:00,1.59217,1.59227,1.59205,1.59205,48200001.0
2005-01-14 21:54:00,1.59203,1.5924,1.59203,1.5924,43200000.0
2005-01-14 21:55:00,1.59229,1.59229,1.59157,1.59182,57200001.0
2005-01-14 21:56:00,1.59184,1.59215,1.59184,1.59193,54500000.0
2005-01-14 21:57:00,1.59197,1.59257,1.59197,1.59221,32000000.0
2005-01-14 21:58:00,1.59223,1.5928,1.59223,1.59231,29600000.0
2005-01-14 21:59:00,1.59235,1.59256,1.59196,1.59226,44800000.0
2005-01-14 22:00:00,1.59275,1.59275,1.59246,1.59269,49600000.0
2005-01-14 22:01:00,1.59271,1.59294,1.59254,1.59266,50200001.0
2005-01-14 22:02:00,1.59311,1.59323,1.59284,1.59293,37400000.0
2005-01-14 22:03:00,1.5932,1.59333,1.59305,1.59333,41700001.0
2005-01-14 22:04:00,1.59337,1.59353,1.59325,1.59325,23200000.0
2005-01-14 22:05:00,1.59333,1.59341,1.5932,1.59341,41200000.0
2005-01-14 22:06:00,1.59362,1.59371,1.59332,1.59361,49000000.0
2005-01-14 22:07:00,1.59355,1.5938,1.59355,1.59359,32300000.0
2005-01-14 22:08:00,1.59333,1.59376,1.59333,1.5935,45200000.0
2005-01-14 22:09:00,1.59332,1.59342,1.59304,1.59325,25800000.0
2005-01-14 22:10:00,1.59344,1.59456,1.59344,1.59374,54000000.0
2005-01-14 22:11:00,1.59347,1.59348,1.59326,1.59326,33000000.0
2005-01-14 22:12:00,1.59326,1.59345,1.59317,1.59317,65900002.0
2005-01-14 22:13:00,1.59309,1.59309,1.59288,1.59289,52900001.0
2005-01-14 22:14:00,1.59262,1.59297,1.59262,1.59267,58300000.0
2005-01-14 22:15:00,1.59284,1.59299,1.59268,1.59275,52700000.0
2005-01-14 22:16:00,1.59284,1.59312,1.59284,1.59285,46800000.0
2005-01-14 22:17:00,1.59328,1.5933,1.59304,1.59321,26000000.0
2005-01-14 22:18:00,1.5935,1.59366,1.59339,1.59339,36600000.0
2005-01-14 22:19:00,1.59319,1.59338,1.59319,1.59324,44200001.0
2005-01-14 22:20:00,1.59326,1.5934,1.59311,1.5934,101700000.0
2005-01-14 22:21:00,1.59328,1.59332,1.59294,1.59326,37500000.0
2005-01-14 22:22:00,1.59348,1.59352,1.59257,1.59352,51200000.0
2005-01-14 22:23:00,1.59377,1.59384,1.59346,1.59361,33900000.0
2005-01-14 22:24:00,1.59393,1.59398,1.59335,1.5937,36500000.0
2005-01-14 22:25:00,1.59324,1.59338,1.59318,1.59338,27600000.0
2005-01-14 22:26:00,1.5931,1.59365,1.5931,1.59365,27600000.0
2005-01-14 22:27:00,1.59351,1.59363,1.59322,1.59357,43800001.0
2005-01-14 22:28:00,1.59351,1.59399,1.59344,1.59344,48800000.0
2005-01-14 22:29:00,1.59344,1.59358,1.59334,1.59353,20600000.0
2005-01-14 22:30:00,1.59343,1.59343,1.59301,1.59302,39800000.0
2005-01-14 22:31:00,1.59326,1.59355,1.59275,1.5933,18800000.0
2005-01-14 22:32:00,1.5931,1.59339,1.5931,1.5932,44300000.0
2005-01-14 22:33:00,1.5931,1.59325,1.5931,1.5932,32400000.0
2005-01-14 22:34:00,1.59318,1.59328,1.59295,1.59305,63500000.0
2005-01-14 22:35:00,1.59311,1.5932,1.59303,1.59303,30200000.0
2005-01-14 22:36:00,1.59318,1.59324,1.59258,1.59258,55100000.0
2005-01-14 22:37:00,1.59299,1.59311,1.59293,1.59297,56900000.0
2005-01-14 22:38:00,1.59299,1.59316,1.59291,1.59306,31800000.0
2005-01-14 22:39:00,1.59315,1.59324,1.59292,1.59299,32200000.0
2005-01-14 22:40:00,1.59304,1.59312,1.59269,1.59269,48200001.0
2005-01-14 22:41:00,1.59275,1.59298,1.59271,1.59297,31200000.0
2005-01-14 22:42:00,1.59297,1.5931,1.59284,1.5931,30300000.0
2005-01-14 22:43:00,1.59306,1.59308,1.5929,1.59308,32800000.0
2005-01-14 22:44:00,1.59296,1.59302,1.59276,1.59302,54400000.0
2005-01-14 22:45:00,1.59306,1.59342,1.59301,1.59342,25900000.0
2005-01-14 22:46:00,1.59334,1.59334,1.59298,1.59298,27200000.0
2005-01-14 22:47:00,1.59299,1.59299,1.59276,1.5929,45900000.0
2005-01-14 22:48:00,1.59281,1.59322,1.59281,1.59302,35800000.0
2005-01-14 22:49:00,1.59283,1.5931,1.59264,1.59299,56100001.0
2005-01-14 22:50:00,1.59307,1.59307,1.59282,1.59282,24500000.0
2005-01-14 22:51:00,1.59315,1.59326,1.59298,1.59316,19600000.0
2005-01-14 22:52:00,1.59299,1.59299,1.59193,1.59193,32200000.0
2005-01-14 22:53:00,1.59216,1.59263,1.59199,1.59263,61900001.0
2005-01-14 22:54:00,1.59256,1.59256,1.59153,1.59153,32600000.0
2005-01-14 22:55:00,1.59141,1.59161,1.59133,1.59141,33000000.0
2005-01-14 22:56:00,1.59161,1.59169,1.59149,1.59169,34200001.0
2005-01-14 22:57:00,1.59165,1.59192,1.59163,1.59168,43200000.0
2005-01-14 22:58:00,1.5921,1.59219,1.59183,1.59183,31500000.0
2005-01-14 22:59:00,1.5921,1.59223,1.59175,1.59199,48800001.0
2005-01-14 23:00:00,1.59204,1.5923,1.59203,1.59203,30900000.0
2005-01-14 23:01:00,1.59209,1.59224,1.59192,1.59219,50100000.0
2005-01-14 23:02:00,1.59189,1.59223,1.59189,1.59223,31800000.0
2005-01-14 23:03:00,1.5923,1.59237,1.59206,1.59206,53800001.0
2005-01-14 23:04:00,1.59197,1.59234,1.5916,1.59234,35200000.0
2005-01-14 23:05:00,1.59235,1.59235,1.59175,1.59204,34900000.0
2005-01-14 23:06:00,1.59159,1.59159,1.59091,1.59123,33400000.0
2005-01-14 23:07:00,1.59114,1.59135,1.59114,1.59122,30800000.0
2005-01-14 23:08:00,1.59114,1.59114,1.59085,1.59102,45300000.0
2005-01-14 23:09:00,1.59109,1.59165,1.59109,1.59148,26800000.0
2005-01-14 23:10:00,1.59141,1.59183,1.5914,1.59166,69500000.0
2005-01-14 23:11:00,1.59179,1.59194,1.59176,1.59181,54000000.0
2005-01-14 23:12:00,1.59185,1.59226,1.59184,1.59204,37600000.0
2005-01-14 23:13:00,1.59176,1.59246,1.59173,1.59173,36100000.0
2005-01-14 23:14:00,1.59211,1.59215,1.59187,1.59201,25400000.0
2005-01-14 23:15:00,1.59214,1.59254,1.59178,1.59231,33400000.0
2005-01-14 23:16:00,1.59205,1.59211,1.59173,1.59187,22600000.0
2005-01-14 23:17:00,1.59203,1.59212,1.59186,1.59199,48700000.0
2005-01-14 23:18:00,1.59205,1.59217,1.59165,1.59216,34100000.0
2005-01-14 23:19:00,1.59215,1.59236,1.59184,1.59202,60200000.0
2005-01-14 23:20:00,1.5921,1.59223,1.59175,1.59212,37500000.0
2005-01-14 23:21:00,1.59229,1.59243,1.59213,1.59213,39800000.0
2005-01-14 23:22:00,1.59221,1.5925,1.59206,1.59217,31800000.0
2005-01-14 23:23:00,1.59192,1.59217,1.59192,1.59217,42400000.0
2005-01-14 23:24:00,1.59206,1.59266,1.59206,1.59223,38800000.0
2005-01-14 23:25:00,1.59222,1.59238,1.59204,1.59204,30800000.0
2005-01-14 23:26:00,1.59233,1.59284,1.59233,1.59276,31100000.0
2005-01-14 23:27:00,1.59266,1.59266,1.59227,1.59227,55300000.0
2005-01-14 23:28:00,1.59248,1.59266,1.59235,1.59235,48200000.0
2005-01-14 23:29:00,1.59258,1.59278,1.59234,1.59242,35400000.0
2005-01-14 23:30:00,1.59248,1.59284,1.59248,1.59284,30600000.0
2005-01-14 23:31:00,1.59298,1.59302,1.59256,1.59302,33000000.0
2005-01-14 23:32:00,1.59276,1.59313,1.59266,1.59282,41000000.0
2005-01-14 23:33:00,1.59303,1.59313,1.59278,1.59313,30800000.0
2005-01-14 23:34:00,1.59263,1.5929,1.59151,1.5929,59200000.0
2005-01-14 23:35:00,1.59332,1.59335,1.59315,1.59317,38200000.0
2005-01-14 23:36:00,1.59314,1.59323,1.59304,1.59304,23400000.0
2005-01-17 00:00:00,1.59304,1.59304,1.59276,1.59276,35400000.0
2005-01-17 00:01:00,1.59281,1.59281,1.59258,1.59278,43000000.0
2005-01-17 00:02:00,1.59275,1.59275,1.59221,1.59257,47600000.0
2005-01-17 00:04:00,1.59246,1.59261,1.59246,1.59261,24400000.0
2005-01-17 00:05:00,1.59272,1.59324,1.59267,1.59302,39600000.0
2005-01-17 00:06:00,1.59329,1.59349,1.59325,1.59339,45800000.0
2005-01-17 00:07:00,1.5947,1.5949,1.5946,1.5948,30200000.0
2005-01-17 00:08:00,1.5947,1.5948,1.5946,1.5947,30200000.0
2005-01-17 00:10:00,1.5946,1.5948,1.5945,1.5947,30200000.0
2005-01-17 00:11:00,1.5945,1.5947,1.5944,1.5946,30200000.0
2005-01-17 00:15:00,1.5945,1.595,1.5944,1.5947,30200000.0
2005-01-17 00:16:00,1.595,1.5958,1.5948,1.5951,30200000.0
2005-01-17 00:17:00,1.5952,1.5953,1.595,1.5951,30200000.0
2005-01-17 00:19:00,1.5952,1.5953,1.5949,1.5951,30200000.0
2005-01-17 00:20:00,1.595,1.5952,1.5949,1.595,30200000.0
2005-01-17 00:21:00,1.5949,1.5951,1.5946,1.5949,30200000.0
2005-01-17 00:22:00,1.595,1.5951,1.5948,1.5949,30200000.0
2005-01-17 00:24:00,1.595,1.5952,1.5949,1.5951,30200000.0
2005-01-17 00:27:00,1.595,1.5951,1.5949,1.595,30200000.0
2005-01-17 00:28:00,1.5949,1.5951,1.5948,1.595,30200000.0
2005-01-17 00:29:00,1.5949,1.5952,1.5948,1.5951,30200000.0
2005-01-17 00:30:00,1.595,1.5953,1.5946,1.5951,30200000.0
2005-01-17 00:31:00,1.595,1.5953,1.5948,1.5952,30200000.0
2005-01-17 00:33:00,1.5954,1.5955,1.5951,1.5952,30200000.0
2005-01-17 00:36:00,1.5954,1.5955,1.5953,1.5954,30200000.0
2005-01-17 00:37:00,1.5956,1.5957,1.5954,1.5955,30200000.0
2005-01-17 00:38:00,1.5954,1.5956,1.5953,1.5954,30200000.0
2005-01-17 00:40:00,1.5955,1.5956,1.5953,1.5954,30200000.0
2005-01-17 00:41:00,1.5953,1.5954,1.5952,1.5953,30200000.0
2005-01-17 00:42:00,1.5955,1.5956,1.5951,1.5955,30200000.0
2005-01-17 00:43:00,1.5954,1.5955,1.5953,1.5954,30200000.0
2005-01-17 00:44:00,1.5952,1.5953,1.5951,1.5952,30200000.0
2005-01-17 00:45:00,1.5951,1.5955,1.595,1.5954,30200000.0
2005-01-17 00:47:00,1.59308,1.59308,1.59195,1.59195,30200000.0
2005-01-17 00:48:00,1.5953,1.5954,1.5952,1.5953,48300000.0
2005-01-17 00:49:00,1.5954,1.5955,1.5952,1.5953,48300000.0
2005-01-17 00:51:00,1.5951,1.5952,1.595,1.5951,48300000.0
2005-01-17 00:52:00,1.5949,1.5952,1.5948,1.595,48300000.0
2005-01-17 00:55:00,1.5948,1.5949,1.5947,1.5948,48300000.0
2005-01-17 00:56:00,1.5949,1.5951,1.5948,1.595,48300000.0
2005-01-17 00:57:00,1.5948,1.5949,1.5947,1.5948,48300000.0
2005-01-17 00:58:00,1.5946,1.5947,1.5942,1.5943,48300000.0
2005-01-17 00:59:00,1.594,1.5945,1.5939,1.5943,48300000.0
2005-01-17 01:01:00,1.59201,1.5945,1.59201,1.5945,48300000.0
2005-01-17 01:02:00,1.59499,1.59502,1.59457,1.59457,56600000.0
2005-01-17 01:03:00,1.59497,1.59499,1.5947,1.59487,58800001.0
2005-01-17 01:04:00,1.59488,1.59495,1.59479,1.59479,41200000.0
2005-01-17 01:05:00,1.59373,1.5945,1.59373,1.59445,40000000.0
2005-01-17 01:06:00,1.59472,1.59472,1.59431,1.59451,97300000.0
2005-01-17 01:07:00,1.59449,1.59454,1.59427,1.59439,25400000.0
2005-01-17 01:09:00,1.59436,1.59436,1.59416,1.59434,37800000.0
2005-01-17 01:10:00,1.59428,1.59436,1.59398,1.59421,50300000.0
2005-01-17 01:11:00,1.59416,1.5943,1.59416,1.5943,32600000.0
2005-01-17 01:12:00,1.59411,1.59429,1.59386,1.59414,30600000.0
2005-01-17 01:13:00,1.59431,1.59434,1.59404,1.59434,45600000.0
2005-01-17 01:14:00,1.5948,1.5949,1.5946,1.5947,28000000.0
2005-01-17 01:15:00,1.59423,1.59439,1.59398,1.59439,28000000.0
2005-01-17 01:16:00,1.59431,1.59482,1.59431,1.59462,38400000.0
2005-01-17 01:17:00,1.59466,1.59476,1.59453,1.59471,28600000.0
2005-01-17 01:18:00,1.59468,1.59476,1.59438,1.59473,26200000.0
2005-01-17 01:19:00,1.5946,1.59471,1.59453,1.5946,38300000.0
2005-01-17 01:20:00,1.59466,1.59466,1.59412,1.59463,35200000.0
2005-01-17 01:21:00,1.59439,1.59461,1.59439,1.59446,49900000.0
2005-01-17 01:22:00,1.59449,1.59464,1.59433,1.59454,37200000.0
2005-01-17 01:23:00,1.59434,1.59442,1.59412,1.59412,36600000.0
2005-01-17 01:24:00,1.59451,1.59469,1.59446,1.5946,25600000.0
2005-01-17 01:25:00,1.59455,1.59473,1.59431,1.59457,50700000.0
2005-01-17 01:26:00,1.59443,1.59473,1.59443,1.59465,29300000.0
2005-01-17 01:27:00,1.59467,1.59467,1.59446,1.59467,21800000.0
2005-01-17 01:28:00,1.59454,1.59469,1.59424,1.59449,44400000.0
2005-01-17 01:29:00,1.59461,1.59466,1.59455,1.59456,22400000.0
2005-01-17 01:30:00,1.59472,1.59472,1.59416,1.5945,46000000.0
2005-01-17 01:31:00,1.59443,1.59485,1.59422,1.59485,32400000.0
2005-01-17 01:32:00,1.5949,1.59505,1.59475,1.59487,45400001.0
2005-01-17 01:33:00,1.59493,1.59503,1.59483,1.595,23400000.0
2005-01-17 01:34:00,1.59492,1.59492,1.59448,1.59486,40200000.0
2005-01-17 01:35:00,1.59475,1.59487,1.59449,1.59449,28800000.0
2005-01-17 01:36:00,1.59476,1.59486,1.59476,1.59482,25600000.0
2005-01-17 01:37:00,1.59493,1.59517,1.59473,1.59507,27000000.0
2005-01-17 01:38:00,1.59501,1.59517,1.59489,1.5951,28400000.0
2005-01-17 01:39:00,1.5952,1.5953,1.595,1.5951,36500000.0
2005-01-17 01:40:00,1.59488,1.59502,1.59487,1.59494,36500000.0
2005-01-17 01:41:00,1.59485,1.59501,1.59472,1.5948,60800001.0
2005-01-17 01:42:00,1.5949,1.59505,1.59473,1.59497,50400000.0
2005-01-17 01:43:00,1.595,1.59505,1.59448,1.59495,45800000.0
2005-01-17 01:44:00,1.5952,1.5954,1.595,1.5952,48600000.0
2005-01-17 01:45:00,1.59493,1.59501,1.5948,1.59493,48600000.0
2005-01-17 01:46:00,1.59493,1.5951,1.5948,1.59492,41400000.0
2005-01-17 01:47:00,1.5955,1.5956,1.5953,1.5954,30200000.0
2005-01-17 01:48:00,1.59495,1.59505,1.5946,1.5946,30200000.0
2005-01-17 01:49:00,1.59492,1.59501,1.59435,1.59479,17000000.0
2005-01-17 01:50:00,1.59475,1.59491,1.5944,1.59481,26600000.0
2005-01-17 01:51:00,1.59471,1.59471,1.59456,1.59458,31000000.0
2005-01-17 01:52:00,1.59459,1.59459,1.5943,1.5943,29000000.0
2005-01-17 01:53:00,1.5956,1.5957,1.5953,1.5954,36200000.0
2005-01-17 01:54:00,1.59441,1.59451,1.59438,1.59446,36200000.0
2005-01-17 01:55:00,1.59437,1.59437,1.59416,1.59416,35900000.0
2005-01-17 01:56:00,1.59447,1.59469,1.59441,1.59441,40200000.0
2005-01-17 01:57:00,1.59453,1.59459,1.59437,1.59437,27800000.0
2005-01-17 01:58:00,1.59424,1.59424,1.59372,1.59372,20000000.0
2005-01-17 01:59:00,1.59397,1.59405,1.59387,1.59401,69100001.0
2005-01-17 02:00:00,1.5956,1.5962,1.5951,1.5957,57400000.0
2005-01-17 02:01:00,1.59363,1.59363,1.59348,1.59353,57400000.0
2005-01-17 02:02:00,1.59348,1.59409,1.59348,1.59409,81000000.0
2005-01-17 02:03:00,1.59422,1.59445,1.59418,1.59431,91400001.0
2005-01-17 02:04:00,1.5941,1.5944,1.5941,1.59424,56400000.0
2005-01-17 02:05:00,1.59417,1.59417,1.59404,1.59404,68000000.0
2005-01-17 02:06:00,1.59413,1.59414,1.59375,1.59408,79800000.0
2005-01-17 02:07:00,1.59421,1.5943,1.59386,1.59419,215200001.0
2005-01-17 02:08:00,1.59414,1.5942,1.59414,1.59419,68000000.0
2005-01-17 02:09:00,1.59402,1.59442,1.59394,1.59412,161400000.0
2005-01-17 02:10:00,1.59377,1.59413,1.59377,1.59377,139700000.0
2005-01-17 02:11:00,1.59383,1.59399,1.59383,1.59397,53000000.0
2005-01-17 02:12:00,1.59397,1.59414,1.59397,1.59414,44200000.0
2005-01-17 02:13:00,1.59417,1.59423,1.59409,1.59411,51800000.0
2005-01-17 02:14:00,1.59402,1.59416,1.59371,1.59416,140600000.0
2005-01-17 02:15:00,1.59405,1.59406,1.59377,1.59386,265100001.0
2005-01-17 02:16:00,1.59412,1.5946,1.59412,1.59442,36400000.0
2005-01-17 02:17:00,1.59416,1.59493,1.59399,1.59434,242900001.0
2005-01-17 02:18:00,1.5944,1.5947,1.59397,1.59435,25600000.0
2005-01-17 02:19:00,1.59452,1.5949,1.59448,1.59465,44700000.0
2005-01-17 02:20:00,1.5949,1.59518,1.59471,1.59501,49400000.0
2005-01-17 02:21:00,1.59474,1.59544,1.59474,1.59544,44800001.0
2005-01-17 02:22:00,1.59492,1.59492,1.59461,1.59461,30400000.0
2005-01-17 02:23:00,1.59477,1.59498,1.59475,1.59482,37800000.0
2005-01-17 02:24:00,1.59466,1.59483,1.59424,1.59428,33000000.0
2005-01-17 02:25:00,1.59443,1.59457,1.59429,1.59431,130300000.0
2005-01-17 02:26:00,1.59427,1.59485,1.59426,1.59466,92100000.0
2005-01-17 02:27:00,1.59475,1.59492,1.59446,1.59466,67300001.0
2005-01-17 02:28:00,1.59478,1.59488,1.59466,1.59475,37900000.0
2005-01-17 02:29:00,1.59499,1.59507,1.59475,1.59494,39800000.0
2005-01-17 02:30:00,1.59514,1.59521,1.595,1.59521,39900000.0
2005-01-17 02:31:00,1.59509,1.59513,1.59481,1.59481,66000000.0
2005-01-17 02:32:00,1.59484,1.59509,1.5947,1.59499,36600000.0
2005-01-17 02:33:00,1.59469,1.59471,1.59451,1.59458,246200000.0
2005-01-17 02:34:00,1.59492,1.59496,1.59478,1.59482,53600000.0
2005-01-17 02:35:00,1.59492,1.59536,1.59447,1.59453,78000000.0
2005-01-17 02:36:00,1.59478,1.59495,1.59472,1.59483,35200000.0
2005-01-17 02:37:00,1.59459,1.59483,1.59458,1.59473,81300000.0
2005-01-17 02:38:00,1.59488,1.59492,1.59454,1.59467,57500000.0
2005-01-17 02:39:00,1.59464,1.59464,1.59431,1.59452,44000000.0
2005-01-17 02:40:00,1.59461,1.59465,1.59438,1.59442,51900000.0
2005-01-17 02:41:00,1.59449,1.59466,1.59439,1.59439,39000000.0
2005-01-17 02:42:00,1.59455,1.59455,1.59441,1.59441,37800000.0
2005-01-17 02:43:00,1.59415,1.59473,1.59407,1.59473,40400000.0
2005-01-17 02:44:00,1.59486,1.59514,1.59483,1.59514,36200000.0
2005-01-17 02:45:00,1.59462,1.59485,1.59462,1.59476,36800000.0
2005-01-17 02:46:00,1.59456,1.59464,1.59436,1.59439,146800000.0
2005-01-17 02:47:00,1.59488,1.59514,1.5945,1.59503,161000000.0
2005-01-17 02:48:00,1.59496,1.59505,1.5948,1.59504,121800000.0
2005-01-17 02:49:00,1.59487,1.59508,1.59456,1.59473,79000001.0
2005-01-17 02:50:00,1.59499,1.59525,1.59469,1.59525,121000000.0
2005-01-17 02:51:00,1.59479,1.59533,1.59479,1.59515,65600000.0
2005-01-17 02:52:00,1.59516,1.59516,1.59484,1.59484,30800000.0
2005-01-17 02:53:00,1.59506,1.59523,1.59488,1.59494,30400000.0
2005-01-17 02:54:00,1.59498,1.5952,1.59488,1.59488,54500000.0
2005-01-17 02:55:00,1.59521,1.59548,1.5951,1.5952,38200000.0
2005-01-17 02:56:00,1.59505,1.59505,1.59479,1.59486,71000000.0
2005-01-17 02:57:00,1.59489,1.59509,1.59489,1.59509,46700000.0
2005-01-17 02:58:00,1.59513,1.59527,1.59513,1.59525,76300000.0
2005-01-17 02:59:00,1.59525,1.59537,1.5951,1.5951,61400000.0
2005-01-17 03:00:00,1.5951,1.59511,1.5948,1.59486,149800002.0
2005-01-17 03:01:00,1.59496,1.59539,1.59496,1.59528,62200000.0
2005-01-17 03:02:00,1.59445,1.5948,1.59445,1.59449,49400000.0
2005-01-17 03:03:00,1.59444,1.59476,1.59444,1.59476,58600000.0
2005-01-17 03:04:00,1.59482,1.59515,1.59462,1.59466,44800000.0
2005-01-17 03:05:00,1.59476,1.59515,1.59476,1.59503,54800001.0
2005-01-17 03:06:00,1.59514,1.59514,1.59495,1.59512,57100001.0
2005-01-17 03:07:00,1.59504,1.5953,1.59472,1.59495,84000000.0
2005-01-17 03:08:00,1.59499,1.59513,1.59474,1.59475,53400000.0
2005-01-17 03:09:00,1.59514,1.59533,1.59484,1.59527,52400001.0
2005-01-17 03:10:00,1.59497,1.59534,1.59497,1.59531,25000000.0
2005-01-17 03:11:00,1.5951,1.59521,1.5951,1.59519,34000000.0
2005-01-17 03:12:00,1.59556,1.59569,1.59527,1.59549,30200000.0
2005-01-17 03:13:00,1.59526,1.59568,1.5951,1.59525,47000000.0
2005-01-17 03:14:00,1.59517,1.5954,1.59492,1.59517,48700000.0
2005-01-17 03:15:00,1.59488,1.59519,1.59487,1.59487,27600000.0
2005-01-17 03:16:00,1.59473,1.59489,1.59449,1.59489,32800000.0
2005-01-17 03:17:00,1.5949,1.5949,1.5949,1.5949,33500000.0
2005-01-17 03:18:00,1.5949,1.59497,1.59462,1.59497,33500000.0
2005-01-17 03:19:00,1.59485,1.59497,1.59466,1.59497,28900000.0
2005-01-17 03:20:00,1.59461,1.59508,1.5946,1.59498,52800001.0
2005-01-17 03:21:00,1.59468,1.59474,1.59464,1.59464,56200001.0
2005-01-17 03:22:00,1.59465,1.59476,1.59458,1.59468,91400000.0
2005-01-17 03:23:00,1.59479,1.59495,1.59478,1.59495,82400000.0
2005-01-17 03:25:00,1.59537,1.59537,1.59502,1.59507,33900000.0
2005-01-17 03:26:00,1.59483,1.59514,1.59483,1.59496,149500000.0
2005-01-17 03:27:00,1.59489,1.59504,1.59483,1.59489,102400000.0
2005-01-17 03:28:00,1.59484,1.59488,1.59437,1.59437,30400000.0
2005-01-17 03:29:00,1.5941,1.5941,1.59353,1.59353,56800000.0
2005-01-17 03:30:00,1.59365,1.59393,1.59346,1.59371,67200000.0
2005-01-17 03:31:00,1.59355,1.5944,1.59355,1.5944,30800000.0
2005-01-17 03:32:00,1.59403,1.59431,1.59363,1.59363,39100000.0
2005-01-17 03:33:00,1.59396,1.59396,1.59363,1.59363,35000000.0
2005-01-17 03:34:00,1.59352,1.59403,1.59341,1.59374,46400001.0
2005-01-17 03:35:00,1.59378,1.59383,1.59362,1.59363,81700000.0
2005-01-17 03:36:00,1.59368,1.59411,1.59352,1.59411,36900000.0
2005-01-17 03:37:00,1.59424,1.59461,1.59424,1.59461,32800000.0
2005-01-17 03:38:00,1.59475,1.59487,1.59459,1.59474,41300000.0
2005-01-17 03:39:00,1.59435,1.5944,1.59427,1.5943,66300000.0
2005-01-17 03:40:00,1.59427,1.59482,1.59425,1.59467,110400000.0
2005-01-17 03:41:00,1.5946,1.59477,1.5946,1.59476,52800000.0
2005-01-17 03:42:00,1.59465,1.59478,1.59465,1.59472,86900000.0
2005-01-17 03:43:00,1.59453,1.59458,1.59446,1.59458,22000000.0
2005-01-17 03:44:00,1.5948,1.5948,1.5948,1.5948,34800000.0
2005-01-17 03:45:00,1.59463,1.59463,1.59387,1.59411,34800000.0
2005-01-17 03:46:00,1.59372,1.59376,1.59359,1.59359,47000000.0
2005-01-17 03:47:00,1.59441,1.59459,1.59439,1.59439,42600000.0
2005-01-17 03:48:00,1.59462,1.59476,1.59441,1.59454,40800000.0
2005-01-17 03:49:00,1.59455,1.59455,1.59412,1.5942,39900000.0
2005-01-17 03:50:00,1.59458,1.5946,1.59426,1.59426,112100001.0
2005-01-17 03:51:00,1.5945,1.59455,1.59446,1.59447,29000000.0
2005-01-17 03:52:00,1.59432,1.59432,1.59371,1.59385,74000000.0
2005-01-17 03:53:00,1.59376,1.59399,1.59371,1.59398,53900000.0
2005-01-17 03:54:00,1.59404,1.59449,1.59404,1.59411,23000000.0
2005-01-17 03:55:00,1.59444,1.59444,1.59423,1.59439,40700000.0
2005-01-17 03:56:00,1.59425,1.59442,1.59423,1.59423,16200000.0
2005-01-17 03:57:00,1.59372,1.59388,1.59372,1.59386,185000000.0
2005-01-17 03:58:00,1.59386,1.59417,1.59361,1.59368,207700000.0
2005-01-17 03:59:00,1.59392,1.59421,1.59392,1.59421,174400000.0
2005-01-17 04:00:00,1.59444,1.5946,1.59443,1.59451,66500000.0
2005-01-17 04:01:00,1.59439,1.59464,1.59427,1.59462,127400000.0
2005-01-17 04:02:00,1.59457,1.59469,1.5943,1.5943,132100000.0
2005-01-17 04:04:00,1.59419,1.59429,1.59404,1.59405,141600000.0
2005-01-17 04:05:00,1.5948,1.5948,1.5948,1.5948,109000000.0
2005-01-17 04:06:00,1.59428,1.59472,1.59419,1.59438,109000000.0
2005-01-17 04:07:00,1.59449,1.59459,1.59434,1.59434,173200000.0
2005-01-17 04:08:00,1.59462,1.59467,1.59462,1.59462,9200000.0
2005-01-17 04:09:00,1.59472,1.59472,1.59447,1.59467,35400000.0
2005-01-17 04:10:00,1.59455,1.59455,1.59427,1.59444,120900000.0
2005-01-17 04:11:00,1.59453,1.59471,1.59424,1.59432,32400000.0
2005-01-17 04:12:00,1.5948,1.5948,1.5948,1.5948,53400000.0
2005-01-17 04:13:00,1.59425,1.59453,1.59424,1.59434,53400000.0
2005-01-17 04:14:00,1.59438,1.59453,1.59428,1.59447,93000000.0
2005-01-17 04:15:00,1.59448,1.59487,1.59445,1.59469,91200001.0
2005-01-17 04:16:00,1.59471,1.59479,1.59449,1.59459,93700000.0
2005-01-17 04:17:00,1.59468,1.59475,1.59464,1.59471,43200000.0
2005-01-17 04:18:00,1.59464,1.59482,1.59456,1.59456,100200000.0
2005-01-17 04:19:00,1.59481,1.59519,1.59481,1.59519,88900001.0
2005-01-17 04:20:00,1.59486,1.59512,1.5948,1.59481,143200001.0
2005-01-17 04:21:00,1.59484,1.59505,1.59484,1.59495,34800000.0
2005-01-17 04:22:00,1.59502,1.59539,1.59494,1.5953,56100000.0
2005-01-17 04:23:00,1.59479,1.59482,1.59472,1.59481,35600000.0
2005-01-17 04:24:00,1.59475,1.59497,1.59473,1.59497,161500000.0
2005-01-17 04:25:00,1.59499,1.59584,1.59497,1.59533,190600000.0
2005-01-17 04:26:00,1.59542,1.59551,1.59532,1.59539,137400001.0
2005-01-17 04:27:00,1.59556,1.59563,1.5954,1.59544,63200000.0
2005-01-17 04:28:00,1.59525,1.5953,1.5952,1.5952,61200000.0
2005-01-17 04:29:00,1.59515,1.59561,1.59515,1.59541,70400000.0
2005-01-17 04:30:00,1.59495,1.59523,1.59459,1.59459,78000000.0
2005-01-17 04:31:00,1.59441,1.59458,1.59427,1.59458,28900000.0
2005-01-17 04:32:00,1.59453,1.59453,1.5943,1.59437,40700000.0
2005-01-17 04:33:00,1.59444,1.59447,1.59431,1.59443,41000000.0
2005-01-17 04:34:00,1.59433,1.59447,1.59432,1.59432,30200000.0
2005-01-17 04:35:00,1.59421,1.59445,1.59421,1.59427,65300000.0
2005-01-17 04:36:00,1.59463,1.59468,1.5939,1.59452,180200003.0
2005-01-17 04:37:00,1.5944,1.59456,1.5941,1.59433,124500000.0
2005-01-17 04:38:00,1.59419,1.59432,1.59407,1.59407,41600000.0
2005-01-17 04:39:00,1.59412,1.59431,1.5941,1.59422,70400000.0
2005-01-17 04:40:00,1.59423,1.5945,1.59423,1.5945,24400000.0
2005-01-17 04:41:00,1.59425,1.59454,1.59419,1.59444,54400000.0
2005-01-17 04:42:00,1.59416,1.5944,1.59416,1.5944,94500001.0
2005-01-17 04:43:00,1.59446,1.59446,1.59427,1.59427,60600000.0
2005-01-17 04:44:00,1.59426,1.59471,1.59426,1.5947,33800000.0
2005-01-17 04:45:00,1.59467,1.59467,1.59419,1.5944,25800000.0
2005-01-17 04:46:00,1.59424,1.5943,1.59413,1.59413,46000000.0
2005-01-17 04:47:00,1.59385,1.59439,1.59376,1.59439,83300000.0
2005-01-17 04:48:00,1.59422,1.59454,1.59422,1.59452,47700000.0
2005-01-17 04:49:00,1.59443,1.59449,1.59408,1.59412,92500000.0
2005-01-17 04:50:00,1.5946,1.59474,1.59439,1.59441,44900000.0
2005-01-17 04:51:00,1.59422,1.59444,1.59422,1.59444,28200000.0
2005-01-17 04:52:00,1.59444,1.59506,1.59444,1.59477,45100000.0
2005-01-17 04:53:00,1.59467,1.59481,1.59451,1.59454,58700000.0
2005-01-17 04:54:00,1.59429,1.5945,1.59417,1.59417,45900000.0
2005-01-17 04:55:00,1.59449,1.5946,1.59417,1.5946,50900000.0
2005-01-17 04:56:00,1.59436,1.59455,1.59428,1.59433,33400000.0
2005-01-17 04:57:00,1.59396,1.59433,1.59359,1.59359,42400000.0
2005-01-17 04:58:00,1.59367,1.59421,1.59367,1.59387,37300000.0
2005-01-17 04:59:00,1.59355,1.59382,1.59355,1.59371,119500001.0
2005-01-17 05:00:00,1.59422,1.59427,1.59407,1.59421,44400001.0
2005-01-17 05:02:00,1.59429,1.59441,1.59409,1.59429,33800000.0
2005-01-17 05:03:00,1.59409,1.59434,1.59404,1.59411,159900000.0
2005-01-17 05:04:00,1.59403,1.59422,1.59403,1.59412,272300003.0
2005-01-17 05:05:00,1.59414,1.59417,1.59404,1.59411,210000000.0
2005-01-17 05:07:00,1.59404,1.59436,1.59404,1.59404,313800000.0
2005-01-17 05:08:00,1.59429,1.59434,1.59414,1.59416,351600000.0
2005-01-17 05:09:00,1.5949,1.5949,1.5949,1.5949,232400001.0
2005-01-17 05:10:00,1.59412,1.59422,1.59407,1.59421,232400001.0
2005-01-17 05:11:00,1.59414,1.59424,1.59404,1.59409,142300001.0
2005-01-17 05:12:00,1.59407,1.59408,1.59397,1.59402,137400000.0
2005-01-17 05:13:00,1.59411,1.59435,1.59407,1.59426,170300000.0
2005-01-17 05:14:00,1.59422,1.59434,1.5941,1.59426,239000001.0
2005-01-17 05:15:00,1.59443,1.59457,1.59434,1.59442,32500000.0
2005-01-17 05:16:00,1.5946,1.5946,1.5946,1.5946,182800000.0
2005-01-17 05:17:00,1.59436,1.59451,1.59421,1.59451,182800000.0
2005-01-17 05:18:00,1.59457,1.59457,1.59427,1.59441,222500000.0
2005-01-17 05:19:00,1.5942,1.59461,1.59418,1.59429,279900000.0
2005-01-17 05:20:00,1.59431,1.59452,1.59423,1.59429,298900001.0
2005-01-17 05:21:00,1.59418,1.59454,1.59416,1.59434,312100000.0
2005-01-17 05:22:00,1.59427,1.5944,1.59422,1.59423,224100000.0
2005-01-17 05:23:00,1.59428,1.59441,1.59428,1.59436,106600000.0
2005-01-17 05:24:00,1.59435,1.59445,1.59433,1.59441,165400000.0
2005-01-17 05:25:00,1.5946,1.5946,1.5946,1.5946,142000001.0
2005-01-17 05:26:00,1.59438,1.59454,1.59438,1.59444,142000001.0
2005-01-17 05:27:00,1.59475,1.59489,1.59448,1.59476,168800001.0
2005-01-17 05:28:00,1.59482,1.59499,1.59457,1.5949,244400000.0
2005-01-17 05:29:00,1.59475,1.59494,1.59462,1.59473,226300000.0
2005-01-17 05:30:00,1.5949,1.59517,1.59481,1.59481,179400000.0
2005-01-17 05:31:00,1.5948,1.59515,1.59477,1.59487,67000000.0
2005-01-17 05:32:00,1.595,1.59513,1.5949,1.595,163200000.0
2005-01-17 05:33:00,1.59494,1.59504,1.59484,1.5949,190200001.0
2005-01-17 05:34:00,1.59484,1.59511,1.59468,1.59468,241400000.0
2005-01-17 05:35:00,1.59488,1.59495,1.5948,1.5949,36600000.0
2005-01-17 05:36:00,1.59467,1.59483,1.59465,1.5947,213000003.0
2005-01-17 05:37:00,1.5947,1.5948,1.59465,1.5947,225700000.0
2005-01-17 05:38:00,1.59475,1.59495,1.59473,1.5949,147800000.0
2005-01-17 05:39:00,1.59486,1.59486,1.59461,1.59467,167700000.0
2005-01-17 05:40:00,1.5952,1.5953,1.59475,1.59475,238500002.0
2005-01-17 05:41:00,1.59457,1.59486,1.5945,1.5946,117700000.0
2005-01-17 05:43:00,1.59459,1.59469,1.59458,1.59459,78600000.0
2005-01-17 05:44:00,1.59464,1.59481,1.59456,1.59461,102600000.0
2005-01-17 05:45:00,1.59476,1.59497,1.59467,1.59468,199100002.0
2005-01-17 05:46:00,1.5947,1.59486,1.59452,1.59452,211800000.0
2005-01-17 05:47:00,1.59453,1.59461,1.59441,1.59453,227700001.0
2005-01-17 05:48:00,1.59447,1.59475,1.59435,1.59456,331500000.0
2005-01-17 05:49:00,1.59457,1.59472,1.59437,1.59437,163800000.0
2005-01-17 05:50:00,1.59437,1.59483,1.59437,1.59463,267700000.0
2005-01-17 05:51:00,1.59476,1.59476,1.59461,1.59461,119300000.0
2005-01-17 05:52:00,1.59459,1.59481,1.59454,1.59481,175800000.0
2005-01-17 05:53:00,1.59458,1.5947,1.59442,1.59444,118800000.0
2005-01-17 05:54:00,1.59456,1.59475,1.59435,1.59475,204600001.0
2005-01-17 05:55:00,1.59477,1.59487,1.59459,1.59468,214800000.0
2005-01-17 05:56:00,1.59471,1.59488,1.59461,1.59464,112600000.0
2005-01-17 05:57:00,1.59465,1.59475,1.59463,1.59473,193500001.0
2005-01-17 05:58:00,1.5948,1.5948,1.5946,1.5946,156600000.0
2005-01-17 05:59:00,1.5946,1.59466,1.59445,1.59445,80400000.0
2005-01-17 06:00:00,1.59448,1.59457,1.59446,1.59454,209700001.0
2005-01-17 06:01:00,1.59451,1.59468,1.59445,1.59453,165200001.0
2005-01-17 06:03:00,1.59467,1.59477,1.5946,1.59471,43400000.0
2005-01-17 06:04:00,1.59458,1.59468,1.59442,1.59468,180100002.0
2005-01-17 06:05:00,1.59463,1.59467,1.59443,1.59443,452000003.0
2005-01-17 06:06:00,1.5943,1.5943,1.5943,1.5943,378200003.0
2005-01-17 06:07:00,1.59469,1.59471,1.59442,1.59458,378200003.0
2005-01-17 06:08:00,1.59434,1.59451,1.59423,1.59428,524000000.0
2005-01-17 06:09:00,1.59411,1.59456,1.59405,1.59435,465500002.0
2005-01-17 06:10:00,1.5944,1.5944,1.5944,1.5944,403400000.0
2005-01-17 06:11:00,1.59436,1.59443,1.59425,1.59435,403400000.0
2005-01-17 06:12:00,1.59421,1.59446,1.59416,1.59441,253100000.0
2005-01-17 06:13:00,1.59431,1.59446,1.59413,1.59413,353500000.0
2005-01-17 06:14:00,1.59442,1.59452,1.59421,1.59424,347400000.0
2005-01-17 06:15:00,1.59423,1.59434,1.59415,1.59434,147500000.0
2005-01-17 06:16:00,1.59424,1.59431,1.59413,1.59431,200600000.0
2005-01-17 06:17:00,1.5948,1.5948,1.5948,1.5948,266500000.0
2005-01-17 06:18:00,1.59414,1.59441,1.59414,1.59423,266500000.0
2005-01-17 06:19:00,1.59423,1.59452,1.59423,1.59438,179400000.0
2005-01-17 06:20:00,1.59443,1.59464,1.59428,1.59437,283800000.0
2005-01-17 06:21:00,1.59451,1.59459,1.59439,1.59451,274400001.0
2005-01-17 06:23:00,1.59438,1.59458,1.59434,1.5944,289100000.0
2005-01-17 06:24:00,1.59435,1.59453,1.59427,1.59446,325700001.0
2005-01-17 06:25:00,1.59434,1.59444,1.59428,1.59429,278400002.0
2005-01-17 06:26:00,1.59422,1.59437,1.59415,1.59436,310200001.0
2005-01-17 06:27:00,1.59436,1.59443,1.59428,1.59438,326500001.0
2005-01-17 06:28:00,1.59435,1.59445,1.5942,1.59428,393700002.0
2005-01-17 06:29:00,1.59429,1.59445,1.59426,1.5943,88500000.0
2005-01-17 06:31:00,1.59438,1.59441,1.59422,1.59431,134800000.0
2005-01-17 06:32:00,1.5948,1.5949,1.5948,1.5948,207000000.0
2005-01-17 06:33:00,1.5943,1.59451,1.59428,1.59432,207000000.0
2005-01-17 06:34:00,1.59431,1.59439,1.59417,1.59425,210800001.0
2005-01-17 06:35:00,1.59407,1.59441,1.59406,1.59409,103800000.0
2005-01-17 06:36:00,1.59418,1.59428,1.59411,1.59411,82800000.0
2005-01-17 06:37:00,1.59409,1.59417,1.59406,1.59411,233200001.0
2005-01-17 06:38:00,1.59412,1.59434,1.59409,1.59411,134200001.0
2005-01-17 06:39:00,1.59419,1.59424,1.59414,1.59419,30600000.0
2005-01-17 06:41:00,1.59411,1.59419,1.59404,1.59417,186900000.0
2005-01-17 06:42:00,1.5947,1.5947,1.5947,1.5947,132400000.0
2005-01-17 06:43:00,1.59414,1.59421,1.59409,1.59417,132400000.0
2005-01-17 06:44:00,1.59417,1.59419,1.59404,1.59409,308500000.0
2005-01-17 06:45:00,1.59414,1.59419,1.59404,1.59419,279000000.0
2005-01-17 06:46:00,1.59414,1.59421,1.59407,1.59414,233000000.0
2005-01-17 06:47:00,1.59412,1.5942,1.59399,1.59408,234800000.0
2005-01-17 06:48:00,1.59389,1.59412,1.59387,1.59402,35400000.0
2005-01-17 06:49:00,1.5946,1.5946,1.5946,1.5946,47600000.0
2005-01-17 06:50:00,1.59395,1.594,1.5938,1.59385,47600000.0
2005-01-17 06:51:00,1.5941,1.59414,1.59374,1.59396,26700000.0
2005-01-17 06:52:00,1.59379,1.59405,1.59379,1.59398,232100000.0
2005-01-17 06:53:00,1.59393,1.59428,1.59392,1.59403,199000000.0
2005-01-17 06:54:00,1.59399,1.59422,1.5939,1.59397,424100000.0
2005-01-17 06:55:00,1.59397,1.59407,1.59387,1.59399,318200000.0
2005-01-17 06:56:00,1.5947,1.5947,1.5947,1.5947,68000000.0
2005-01-17 06:57:00,1.59407,1.59412,1.59404,1.59405,68000000.0
2005-01-17 06:58:00,1.59402,1.59407,1.59387,1.594,222900002.0
2005-01-17 06:59:00,1.59391,1.59411,1.59377,1.59377,359400002.0
2005-01-17 07:00:00,1.59378,1.59389,1.59372,1.59372,114200000.0
2005-01-17 07:01:00,1.59355,1.59376,1.59351,1.59376,317600003.0
2005-01-17 07:02:00,1.5946,1.5946,1.5945,1.5945,172400001.0
2005-01-17 07:03:00,1.59379,1.59382,1.59365,1.59369,172400001.0
2005-01-17 07:04:00,1.5937,1.59391,1.59367,1.5937,316400000.0
2005-01-17 07:05:00,1.59383,1.5939,1.59376,1.59382,110200001.0
2005-01-17 07:06:00,1.59395,1.59399,1.59373,1.59391,220000000.0
2005-01-17 07:07:00,1.59408,1.59408,1.59385,1.59396,205100000.0
2005-01-17 07:08:00,1.59399,1.59417,1.59391,1.59395,239200001.0
2005-01-17 07:09:00,1.59397,1.59421,1.59395,1.59405,268400000.0
2005-01-17 07:10:00,1.59413,1.59413,1.59379,1.5938,465100002.0
2005-01-17 07:11:00,1.59389,1.59389,1.59362,1.59365,362800002.0
2005-01-17 07:12:00,1.59356,1.59386,1.59352,1.59386,282000000.0
2005-01-17 07:13:00,1.59385,1.59386,1.59357,1.59363,273900001.0
2005-01-17 07:14:00,1.59361,1.59379,1.5934,1.59366,540800001.0
2005-01-17 07:15:00,1.59425,1.59425,1.59395,1.59417,233600000.0
2005-01-17 07:16:00,1.59397,1.59416,1.59393,1.59405,222700001.0
2005-01-17 07:17:00,1.59407,1.59439,1.59407,1.59436,201600000.0
2005-01-17 07:18:00,1.59447,1.59475,1.5944,1.59449,429800000.0
2005-01-17 07:19:00,1.59436,1.59449,1.59421,1.59441,323000001.0
2005-01-17 07:20:00,1.59437,1.5944,1.59412,1.59423,422900001.0
2005-01-17 07:21:00,1.59411,1.59424,1.59404,1.59406,298400000.0
2005-01-17 07:22:00,1.59419,1.59437,1.59411,1.59414,304600000.0
2005-01-17 07:23:00,1.5942,1.59448,1.59414,1.59444,399700000.0
2005-01-17 07:24:00,1.59441,1.59451,1.59433,1.59438,322600002.0
2005-01-17 07:25:00,1.59441,1.59455,1.59426,1.59455,374100002.0
2005-01-17 07:26:00,1.59463,1.59474,1.59435,1.59452,280100000.0
2005-01-17 07:27:00,1.5944,1.59473,1.59433,1.59473,154100000.0
2005-01-17 07:28:00,1.5944,1.5944,1.5944,1.5944,202600000.0
2005-01-17 07:29:00,1.59461,1.59483,1.59453,1.59455,202600000.0
2005-01-17 07:30:00,1.5946,1.59471,1.59453,1.59458,539900002.0
2005-01-17 07:31:00,1.59448,1.59468,1.59445,1.59455,265000001.0
2005-01-17 07:32:00,1.59455,1.59474,1.59436,1.59472,461600000.0
2005-01-17 07:33:00,1.59462,1.59466,1.59433,1.59435,417300001.0
2005-01-17 07:34:00,1.59458,1.59458,1.59439,1.59444,314100001.0
2005-01-17 07:35:00,1.59441,1.59456,1.59435,1.59435,298700001.0
2005-01-17 07:36:00,1.59478,1.59478,1.59437,1.59439,392100000.0
2005-01-17 07:37:00,1.59448,1.59452,1.59416,1.5943,214000000.0
2005-01-17 07:38:00,1.59427,1.59454,1.59427,1.59441,42500000.0
2005-01-17 07:39:00,1.59439,1.59449,1.59427,1.59436,406000001.0
2005-01-17 07:40:00,1.59425,1.59445,1.59423,1.59438,330000000.0
2005-01-17 07:41:00,1.59439,1.59458,1.59432,1.5944,617900000.0
2005-01-17 07:42:00,1.59433,1.59433,1.59414,1.5942,298100001.0
2005-01-17 07:43:00,1.59422,1.59446,1.59415,1.59433,179900000.0
2005-01-17 07:44:00,1.59439,1.59454,1.59432,1.59432,457600001.0
2005-01-17 07:45:00,1.59434,1.59451,1.59416,1.59425,425200002.0
2005-01-17 07:46:00,1.59408,1.59439,1.59403,1.59421,419600000.0
2005-01-17 07:47:00,1.59419,1.59452,1.59413,1.59444,669500001.0
2005-01-17 07:48:00,1.59435,1.59455,1.5943,1.59435,743200002.0
2005-01-17 07:49:00,1.59447,1.59454,1.59428,1.5945,699500001.0
2005-01-17 07:50:00,1.59442,1.59449,1.59401,1.59401,657400001.0
2005-01-17 07:51:00,1.59457,1.59464,1.59422,1.59455,619100001.0
2005-01-17 07:52:00,1.59452,1.59458,1.59433,1.59457,413400002.0
2005-01-17 07:53:00,1.59475,1.59507,1.59467,1.59481,612800001.0
2005-01-17 07:54:00,1.59456,1.59472,1.5944,1.59461,358100000.0
2005-01-17 07:55:00,1.59461,1.59461,1.594,1.59419,425900002.0
2005-01-17 07:56:00,1.59399,1.5943,1.59395,1.59413,685400001.0
2005-01-17 07:57:00,1.59411,1.59434,1.59395,1.59402,562600000.0
2005-01-17 07:58:00,1.59403,1.59412,1.59373,1.59394,702300003.0
2005-01-17 07:59:00,1.59392,1.59411,1.59378,1.5939,457500001.0
2005-01-17 08:00:00,1.59418,1.59426,1.59401,1.59416,406900000.0
2005-01-17 08:01:00,1.59413,1.59453,1.59408,1.59416,480200001.0
2005-01-17 08:02:00,1.59443,1.59448,1.5942,1.59442,248600000.0
2005-01-17 08:03:00,1.59417,1.59445,1.59403,1.59437,501700002.0
2005-01-17 08:04:00,1.59439,1.59446,1.59408,1.59439,379800002.0
2005-01-17 08:05:00,1.59444,1.59444,1.59427,1.59427,252300000.0
2005-01-17 08:06:00,1.59451,1.59463,1.59414,1.59437,672100000.0
2005-01-17 08:07:00,1.59431,1.59438,1.5941,1.59417,461900002.0
2005-01-17 08:08:00,1.59404,1.59417,1.59399,1.59417,425600000.0
2005-01-17 08:09:00,1.59413,1.59432,1.59372,1.59372,510700002.0
2005-01-17 08:10:00,1.59398,1.59408,1.59358,1.59387,645400002.0
2005-01-17 08:11:00,1.59393,1.59407,1.59358,1.59368,246800000.0
2005-01-17 08:12:00,1.59357,1.59367,1.59339,1.59344,437300001.0
2005-01-17 08:13:00,1.59341,1.59355,1.59335,1.59352,238600000.0
2005-01-17 08:14:00,1.5935,1.59368,1.5935,1.59363,123300000.0
2005-01-17 08:15:00,1.59354,1.59369,1.59336,1.59359,296700002.0
2005-01-17 08:16:00,1.5934,1.59366,1.5934,1.5935,281800001.0
2005-01-17 08:17:00,1.59363,1.59379,1.59355,1.59355,269000001.0
2005-01-17 08:18:00,1.59355,1.59376,1.59354,1.59358,209900002.0
2005-01-17 08:19:00,1.59346,1.59352,1.59329,1.59335,317100000.0
2005-01-17 08:20:00,1.5936,1.59368,1.59348,1.59356,279000000.0
2005-01-17 08:21:00,1.59331,1.59357,1.59324,1.59338,544300001.0
2005-01-17 08:22:00,1.59346,1.59356,1.59337,1.59348,368000001.0
2005-01-17 08:23:00,1.5934,1.5934,1.59312,1.59324,272200000.0
2005-01-17 08:24:00,1.5933,1.59353,1.59323,1.59333,426800001.0
2005-01-17 08:25:00,1.59337,1.59337,1.59309,1.59313,558300000.0
2005-01-17 08:26:00,1.59325,1.59339,1.59318,1.59333,300800001.0
2005-01-17 08:27:00,1.59353,1.59396,1.59353,1.59373,399500002.0
2005-01-17 08:28:00,1.59389,1.59408,1.59382,1.59405,595200000.0
2005-01-17 08:29:00,1.59404,1.59417,1.59394,1.59402,452300001.0
2005-01-17 08:30:00,1.59399,1.59411,1.59391,1.59406,502200005.0
2005-01-17 08:31:00,1.59409,1.59428,1.59401,1.59411,293500003.0
2005-01-17 08:32:00,1.59404,1.59419,1.59395,1.59416,306900001.0
2005-01-17 08:33:00,1.59416,1.5942,1.59406,1.5941,178100000.0
2005-01-17 08:34:00,1.59375,1.59377,1.59346,1.59351,605400003.0
2005-01-17 08:35:00,1.59355,1.59376,1.59352,1.59359,492600001.0
2005-01-17 08:36:00,1.59363,1.59398,1.59361,1.59366,397200000.0
2005-01-17 08:37:00,1.59355,1.59375,1.59352,1.59363,315700001.0
2005-01-17 08:38:00,1.59362,1.59373,1.59348,1.59368,311700001.0
2005-01-17 08:39:00,1.5935,1.59371,1.59337,1.59352,538900002.0
2005-01-17 08:40:00,1.59354,1.59384,1.59341,1.59345,335500000.0
2005-01-17 08:41:00,1.59358,1.59367,1.59329,1.59346,511100001.0
2005-01-17 08:42:00,1.59338,1.59358,1.59321,1.59321,433200000.0
2005-01-17 08:43:00,1.59334,1.59356,1.59329,1.59332,272900000.0
2005-01-17 08:44:00,1.59337,1.59358,1.59332,1.5935,458300000.0
2005-01-17 08:45:00,1.59353,1.59395,1.59333,1.59334,601400000.0
2005-01-17 08:46:00,1.59342,1.59375,1.59338,1.59363,768100003.0
2005-01-17 08:47:00,1.59378,1.59407,1.59377,1.594,454500000.0
2005-01-17 08:48:00,1.59413,1.59436,1.59401,1.59411,348400000.0
2005-01-17 08:49:00,1.59405,1.59428,1.59404,1.59415,445200000.0
2005-01-17 08:50:00,1.59441,1.59441,1.59409,1.59435,600100001.0
2005-01-17 08:51:00,1.59428,1.59439,1.59402,1.59413,545500000.0
2005-01-17 08:52:00,1.59422,1.59435,1.59397,1.59405,568300002.0
2005-01-17 08:53:00,1.59426,1.59428,1.59385,1.59402,566300002.0
2005-01-17 08:54:00,1.59387,1.59392,1.59356,1.59359,700000002.0
2005-01-17 08:55:00,1.59377,1.59392,1.59355,1.59369,570600000.0
2005-01-17 08:56:00,1.59391,1.59404,1.59358,1.59358,552300000.0
2005-01-17 08:57:00,1.59357,1.59396,1.59349,1.59353,582700005.0
2005-01-17 08:58:00,1.59361,1.59401,1.59356,1.59375,496000000.0
2005-01-17 08:59:00,1.59374,1.59411,1.59372,1.59372,287100001.0
2005-01-17 09:00:00,1.59367,1.59376,1.59337,1.59337,489400000.0
2005-01-17 09:01:00,1.5935,1.5938,1.59347,1.5938,458500000.0
2005-01-17 09:02:00,1.59362,1.5937,1.59321,1.59321,666100002.0
2005-01-17 09:03:00,1.59303,1.59323,1.59252,1.59252,631100002.0
2005-01-17 09:04:00,1.59314,1.59346,1.59303,1.59325,598700001.0
2005-01-17 09:05:00,1.59341,1.59354,1.59315,1.5932,603400002.0
2005-01-17 09:06:00,1.59292,1.59316,1.59279,1.59311,560400001.0
2005-01-17 09:07:00,1.59308,1.59337,1.59295,1.59319,326900000.0
2005-01-17 09:08:00,1.59319,1.59331,1.59315,1.59323,241100000.0
2005-01-17 09:09:00,1.59328,1.59341,1.59318,1.59338,257100000.0
2005-01-17 09:10:00,1.59329,1.59332,1.59306,1.5931,312700000.0
2005-01-17 09:11:00,1.59308,1.59344,1.59306,1.5932,650600003.0
2005-01-17 09:12:00,1.59325,1.59345,1.59316,1.59318,439300001.0
2005-01-17 09:13:00,1.59317,1.59345,1.59309,1.59311,557600001.0
2005-01-17 09:14:00,1.59315,1.59329,1.59301,1.59329,354400001.0
2005-01-17 09:15:00,1.59329,1.59352,1.59326,1.59345,419200001.0
2005-01-17 09:16:00,1.59336,1.59398,1.59336,1.5939,507500001.0
2005-01-17 09:17:00,1.594,1.59442,1.594,1.59405,515300002.0
2005-01-17 09:18:00,1.59412,1.59427,1.59409,1.59415,195100000.0
2005-01-17 09:19:00,1.59424,1.5944,1.59403,1.59409,496600001.0
2005-01-17 09:20:00,1.59417,1.59445,1.59416,1.59428,266500001.0
2005-01-17 09:21:00,1.59441,1.59441,1.5941,1.59417,337000002.0
2005-01-17 09:22:00,1.59376,1.59388,1.59354,1.59385,308800001.0
2005-01-17 09:23:00,1.59392,1.59392,1.59347,1.59348,404700001.0
2005-01-17 09:24:00,1.59365,1.59423,1.59361,1.59396,322600000.0
2005-01-17 09:25:00,1.59392,1.59417,1.59391,1.59417,420100002.0
2005-01-17 09:26:00,1.59429,1.59431,1.59406,1.59407,507900001.0
2005-01-17 09:27:00,1.59394,1.59408,1.59379,1.59382,394200002.0
2005-01-17 09:28:00,1.59397,1.59408,1.59376,1.59388,458100001.0
2005-01-17 09:29:00,1.59387,1.59401,1.59376,1.59385,395900000.0
2005-01-17 09:30:00,1.59384,1.59405,1.59363,1.59369,759400001.0
2005-01-17 09:31:00,1.59366,1.59412,1.59359,1.59362,360400000.0
2005-01-17 09:32:00,1.59362,1.5938,1.59341,1.59369,388100000.0
2005-01-17 09:33:00,1.5937,1.59405,1.5937,1.59387,234500000.0
2005-01-17 09:34:00,1.59395,1.59399,1.5936,1.5936,433900001.0
2005-01-17 09:35:00,1.59346,1.59355,1.59325,1.59351,230600000.0
2005-01-17 09:36:00,1.59354,1.59374,1.59347,1.59364,460400000.0
2005-01-17 09:37:00,1.59391,1.59391,1.59339,1.59344,392700000.0
2005-01-17 09:38:00,1.59312,1.59339,1.59306,1.59306,389500003.0
2005-01-17 09:39:00,1.59314,1.59343,1.59297,1.59297,432200001.0
2005-01-17 09:40:00,1.59327,1.5934,1.59286,1.5934,417600001.0
2005-01-17 09:41:00,1.59306,1.59313,1.59278,1.59301,523900002.0
2005-01-17 09:42:00,1.593,1.59304,1.59272,1.5929,476900001.0
2005-01-17 09:43:00,1.59289,1.59302,1.59281,1.59294,274200001.0
2005-01-17 09:44:00,1.59294,1.5934,1.59275,1.59275,536700003.0
2005-01-17 09:45:00,1.59346,1.59354,1.59273,1.59292,565800001.0
2005-01-17 09:46:00,1.59274,1.59295,1.59254,1.59271,304800000.0
2005-01-17 09:47:00,1.59275,1.59306,1.5925,1.59294,401100001.0
2005-01-17 09:48:00,1.59316,1.59357,1.59303,1.59329,388100003.0
2005-01-17 09:49:00,1.59352,1.59371,1.59321,1.59345,540600001.0
2005-01-17 09:50:00,1.5936,1.59367,1.59304,1.59347,423700000.0
2005-01-17 09:51:00,1.5936,1.59384,1.59356,1.59384,436300000.0
2005-01-17 09:52:00,1.59367,1.59367,1.59319,1.5932,450400001.0
2005-01-17 09:53:00,1.59338,1.59394,1.59338,1.59372,332500000.0
2005-01-17 09:54:00,1.59375,1.5941,1.59363,1.59388,526900003.0
2005-01-17 09:55:00,1.59388,1.59396,1.5936,1.59369,529600002.0
2005-01-17 09:56:00,1.59361,1.59381,1.59342,1.59381,372300002.0
2005-01-17 09:57:00,1.59391,1.5941,1.59384,1.59384,643200001.0
2005-01-17 09:58:00,1.5938,1.59393,1.59348,1.59352,789900001.0
2005-01-17 09:59:00,1.59383,1.59403,1.59344,1.59345,607300001.0
2005-01-17 10:00:00,1.59373,1.59399,1.59353,1.59376,285300001.0
2005-01-17 10:01:00,1.59363,1.59376,1.59299,1.59359,730100001.0
2005-01-17 10:02:00,1.59362,1.5937,1.5932,1.5932,611200001.0
2005-01-17 10:03:00,1.59318,1.59362,1.59318,1.59362,432000002.0
2005-01-17 10:04:00,1.59356,1.59356,1.59297,1.59304,390900000.0
2005-01-17 10:05:00,1.59293,1.59327,1.59286,1.59305,393500000.0
2005-01-17 10:06:00,1.59325,1.59342,1.59287,1.59303,496600000.0
2005-01-17 10:07:00,1.59294,1.59345,1.59272,1.59311,572200001.0
2005-01-17 10:08:00,1.59304,1.59311,1.59273,1.59299,493900002.0
2005-01-17 10:09:00,1.59309,1.59334,1.59288,1.59323,525600001.0
2005-01-17 10:10:00,1.59378,1.59378,1.59316,1.59316,381000003.0
2005-01-17 10:11:00,1.59327,1.5936,1.59327,1.5936,402900000.0
2005-01-17 10:12:00,1.59389,1.59414,1.59354,1.59377,470600003.0
2005-01-17 10:13:00,1.59371,1.59372,1.59326,1.59326,472200000.0
2005-01-17 10:14:00,1.5931,1.59358,1.59304,1.59341,514800001.0
2005-01-17 10:15:00,1.59385,1.59385,1.59316,1.59318,420900000.0
2005-01-17 10:16:00,1.59313,1.59321,1.59296,1.59313,417200002.0
2005-01-17 10:17:00,1.59314,1.59314,1.59274,1.59288,320600001.0
2005-01-17 10:18:00,1.59291,1.59302,1.59285,1.59296,389000000.0
2005-01-17 10:19:00,1.59302,1.59321,1.5929,1.59304,339200001.0
2005-01-17 10:20:00,1.59298,1.59329,1.59298,1.59316,568800003.0
2005-01-17 10:21:00,1.59336,1.59361,1.5933,1.59336,409700002.0
2005-01-17 10:22:00,1.59322,1.59327,1.59288,1.59326,324900000.0
2005-01-17 10:23:00,1.59316,1.59322,1.59284,1.59317,484400001.0
2005-01-17 10:24:00,1.59331,1.59367,1.59291,1.59291,422200002.0
2005-01-17 10:25:00,1.59311,1.59355,1.59307,1.59307,381400001.0
2005-01-17 10:26:00,1.59329,1.59329,1.59267,1.59267,582600004.0
2005-01-17 10:27:00,1.59271,1.59271,1.59242,1.59247,538600001.0
2005-01-17 10:28:00,1.59259,1.59306,1.59255,1.59287,632700002.0
2005-01-17 10:29:00,1.59292,1.59292,1.59251,1.5926,492000002.0
2005-01-17 10:30:00,1.59256,1.59314,1.59256,1.59279,663000000.0
2005-01-17 10:31:00,1.59261,1.59291,1.59233,1.59245,531600002.0
2005-01-17 10:32:00,1.59259,1.59284,1.59222,1.59222,471200001.0
2005-01-17 10:33:00,1.59239,1.59239,1.59195,1.59233,476800005.0
2005-01-17 10:34:00,1.59241,1.59253,1.592,1.59215,351900000.0
2005-01-17 10:35:00,1.5924,1.59276,1.5924,1.59243,564300000.0
2005-01-17 10:36:00,1.59255,1.5928,1.59244,1.59278,560300001.0
2005-01-17 10:37:00,1.59311,1.5932,1.59279,1.59292,524300001.0
2005-01-17 10:38:00,1.59295,1.59295,1.59245,1.59245,455600001.0
2005-01-17 10:39:00,1.59252,1.59274,1.5924,1.59274,454800001.0
2005-01-17 10:40:00,1.59252,1.59252,1.59212,1.59248,349800000.0
2005-01-17 10:41:00,1.59252,1.59273,1.59241,1.59259,651000001.0
2005-01-17 10:42:00,1.59241,1.59255,1.5923,1.5925,381900002.0
2005-01-17 10:43:00,1.59248,1.59268,1.59232,1.59238,397800000.0
2005-01-17 10:44:00,1.59259,1.59265,1.59221,1.59231,545200000.0
2005-01-17 10:45:00,1.59226,1.59246,1.592,1.59209,586000001.0
2005-01-17 10:46:00,1.59198,1.59243,1.59198,1.59243,329400000.0
2005-01-17 10:47:00,1.59238,1.59247,1.59225,1.59232,324600000.0
2005-01-17 10:48:00,1.59236,1.59251,1.59228,1.59235,486000002.0
2005-01-17 10:49:00,1.59225,1.59252,1.59217,1.59224,377900001.0
2005-01-17 10:50:00,1.59221,1.59243,1.59198,1.59224,574700000.0
2005-01-17 10:51:00,1.59206,1.59244,1.59201,1.59237,553400001.0
2005-01-17 10:52:00,1.59245,1.5928,1.59242,1.59248,300700000.0
2005-01-17 10:53:00,1.59236,1.59249,1.59224,1.59239,340400000.0
2005-01-17 10:54:00,1.59245,1.59261,1.59229,1.59239,445200001.0
2005-01-17 10:55:00,1.59237,1.59244,1.59219,1.59229,475000002.0
2005-01-17 10:56:00,1.59239,1.59262,1.5923,1.5924,558600001.0
2005-01-17 10:57:00,1.59247,1.59259,1.59232,1.5925,374900002.0
2005-01-17 10:58:00,1.59252,1.59262,1.59232,1.59247,475000001.0
2005-01-17 10:59:00,1.59232,1.59278,1.59226,1.59243,787000000.0
2005-01-17 11:00:00,1.59255,1.59271,1.59243,1.59261,449300000.0
2005-01-17 11:01:00,1.5924,1.59259,1.59227,1.59227,593200001.0
2005-01-17 11:02:00,1.59215,1.59232,1.59204,1.59215,495000001.0
2005-01-17 11:03:00,1.59213,1.59228,1.59204,1.59218,258000000.0
2005-01-17 11:04:00,1.59225,1.59243,1.59205,1.59234,580400001.0
2005-01-17 11:05:00,1.59254,1.59278,1.59249,1.59249,447600000.0
2005-01-17 11:06:00,1.59257,1.5928,1.5925,1.59277,682500001.0
2005-01-17 11:07:00,1.59275,1.59291,1.59231,1.5924,288000001.0
2005-01-17 11:08:00,1.5925,1.59262,1.59232,1.59232,341100000.0
2005-01-17 11:09:00,1.59227,1.59258,1.59224,1.59237,380400001.0
2005-01-17 11:10:00,1.59247,1.59266,1.59234,1.59242,506300000.0
2005-01-17 11:11:00,1.59242,1.59259,1.59222,1.59245,601200001.0
2005-01-17 11:12:00,1.59242,1.59255,1.59176,1.59199,529700001.0
2005-01-17 11:13:00,1.59178,1.59178,1.59158,1.59169,386000000.0
2005-01-17 11:14:00,1.59171,1.59203,1.59143,1.59201,430300001.0
2005-01-17 11:15:00,1.59203,1.59203,1.59172,1.59176,532300003.0
2005-01-17 11:16:00,1.59191,1.59234,1.59183,1.59202,434500000.0
2005-01-17 11:17:00,1.59193,1.59193,1.59149,1.59183,391100000.0
2005-01-17 11:18:00,1.59192,1.59308,1.59188,1.59308,434200002.0
2005-01-17 11:19:00,1.59193,1.59221,1.59176,1.59195,396200000.0
2005-01-17 11:20:00,1.59203,1.59231,1.59192,1.59199,588700001.0
2005-01-17 11:21:00,1.59211,1.59211,1.59165,1.59192,615800002.0
2005-01-17 11:22:00,1.59167,1.59213,1.59167,1.59213,637100003.0
2005-01-17 11:23:00,1.59234,1.59234,1.59171,1.59184,501300001.0
2005-01-17 11:24:00,1.59164,1.5917,1.5912,1.5912,412700001.0
2005-01-17 11:25:00,1.59145,1.59161,1.59123,1.59143,455400001.0
2005-01-17 11:26:00,1.59134,1.59161,1.59111,1.59128,501300001.0
2005-01-17 11:27:00,1.59119,1.59145,1.59095,1.59107,641600001.0
2005-01-17 11:28:00,1.59103,1.59108,1.59052,1.59105,414500000.0
2005-01-17 11:29:00,1.59101,1.59144,1.59101,1.59109,488400000.0
2005-01-17 11:30:00,1.59099,1.59138,1.59087,1.59104,422100000.0
2005-01-17 11:31:00,1.59125,1.59151,1.59072,1.59072,616500001.0
2005-01-17 11:32:00,1.59056,1.5911,1.59052,1.59083,435600000.0
2005-01-17 11:33:00,1.59079,1.59089,1.59055,1.59056,531700001.0
2005-01-17 11:34:00,1.59064,1.59075,1.59018,1.59026,620200000.0
2005-01-17 11:35:00,1.59066,1.59066,1.59017,1.59038,541500002.0
2005-01-17 11:36:00,1.59025,1.59084,1.59007,1.59009,540600000.0
2005-01-17 11:37:00,1.59054,1.59056,1.58993,1.59009,463400000.0
2005-01-17 11:38:00,1.5904,1.5904,1.58971,1.58971,599600001.0
2005-01-17 11:39:00,1.58985,1.59029,1.58978,1.58987,752700000.0
2005-01-17 11:40:00,1.58985,1.59003,1.58922,1.58946,636300001.0
2005-01-17 11:41:00,1.58973,1.58981,1.58932,1.58967,727800001.0
2005-01-17 11:42:00,1.5895,1.58955,1.5889,1.5889,536100001.0
2005-01-17 11:43:00,1.58876,1.58946,1.58853,1.58922,525000005.0
2005-01-17 11:44:00,1.59019,1.591,1.58959,1.58981,665500001.0
2005-01-17 11:45:00,1.59005,1.59031,1.58947,1.58955,541900000.0
2005-01-17 11:46:00,1.58963,1.59006,1.58947,1.58953,528100000.0
2005-01-17 11:47:00,1.58942,1.58979,1.58927,1.58969,489600001.0
2005-01-17 11:48:00,1.58965,1.58998,1.58946,1.58977,521000001.0
2005-01-17 11:49:00,1.58984,1.58996,1.58947,1.58977,436500000.0
2005-01-17 11:50:00,1.58996,1.59004,1.58975,1.58999,326400000.0
2005-01-17 11:51:00,1.58989,1.59009,1.58989,1.58995,188800000.0
2005-01-17 11:52:00,1.58995,1.5903,1.58995,1.59,270000001.0
2005-01-17 11:53:00,1.59046,1.59059,1.58964,1.58964,204500001.0
2005-01-17 11:54:00,1.5898,1.59009,1.58959,1.58959,418400001.0
2005-01-17 11:55:00,1.58982,1.58982,1.58959,1.5896,475200003.0
2005-01-17 11:56:00,1.58959,1.58982,1.58923,1.58923,402000000.0
2005-01-17 11:57:00,1.5891,1.5891,1.58844,1.58873,512200001.0
2005-01-17 11:58:00,1.58872,1.58896,1.58847,1.58847,461400001.0
2005-01-17 11:59:00,1.58844,1.58894,1.5883,1.5883,437600001.0
2005-01-17 12:00:00,1.58882,1.58894,1.58791,1.58811,525600002.0
2005-01-17 12:01:00,1.58848,1.58848,1.58796,1.58811,396200001.0
2005-01-17 12:02:00,1.58852,1.58862,1.58801,1.58827,351700000.0
2005-01-17 12:03:00,1.58841,1.58887,1.5882,1.58855,377600000.0
2005-01-17 12:04:00,1.58831,1.58842,1.58777,1.58777,398800000.0
2005-01-17 12:05:00,1.58769,1.58791,1.58746,1.58784,335700001.0
2005-01-17 12:06:00,1.58784,1.58811,1.58778,1.58792,407400001.0
2005-01-17 12:07:00,1.58794,1.58795,1.58765,1.58792,319200000.0
2005-01-17 12:08:00,1.58799,1.58814,1.5878,1.58799,565300002.0
2005-01-17 12:09:00,1.58796,1.58801,1.58767,1.58794,432900003.0
2005-01-17 12:10:00,1.58784,1.58819,1.58755,1.58781,351300000.0
2005-01-17 12:11:00,1.58789,1.58809,1.5878,1.58798,244600000.0
2005-01-17 12:12:00,1.58826,1.58839,1.58793,1.58823,211500000.0
2005-01-17 12:13:00,1.58819,1.58853,1.58819,1.58853,525000001.0
2005-01-17 12:14:00,1.58851,1.58867,1.58826,1.58859,620100000.0
2005-01-17 12:15:00,1.58864,1.58868,1.58841,1.58841,312900000.0
2005-01-17 12:16:00,1.5883,1.58843,1.5882,1.58838,415100001.0
2005-01-17 12:17:00,1.58858,1.58867,1.58819,1.58858,185600000.0
2005-01-17 12:18:00,1.58865,1.58899,1.58804,1.58856,344400003.0
2005-01-17 12:19:00,1.5891,1.58917,1.58827,1.58827,465300003.0
2005-01-17 12:20:00,1.58829,1.58853,1.58811,1.58825,432900000.0
2005-01-17 12:21:00,1.58806,1.58824,1.58785,1.58785,417000001.0
2005-01-17 12:22:00,1.58791,1.58822,1.58783,1.58783,343400002.0
2005-01-17 12:23:00,1.58776,1.58826,1.5877,1.58781,353700001.0
2005-01-17 12:24:00,1.58807,1.58847,1.5878,1.58786,643800002.0
2005-01-17 12:25:00,1.58796,1.5882,1.58788,1.5881,358100000.0
2005-01-17 12:26:00,1.58807,1.58807,1.58779,1.58793,600900001.0
2005-01-17 12:27:00,1.58805,1.58866,1.58805,1.58829,487600002.0
2005-01-17 12:28:00,1.58844,1.58869,1.58812,1.58819,528700002.0
2005-01-17 12:29:00,1.5883,1.58853,1.58803,1.58814,727600004.0
2005-01-17 12:30:00,1.58855,1.58856,1.58816,1.58816,674100001.0
2005-01-17 12:31:00,1.58812,1.58836,1.58787,1.58802,753900000.0
2005-01-17 12:32:00,1.58801,1.58851,1.58801,1.58814,670200003.0
2005-01-17 12:33:00,1.58812,1.58812,1.5878,1.5878,43000000.0
2005-01-17 12:34:00,1.58823,1.58831,1.58774,1.58774,677900004.0
2005-01-17 12:35:00,1.58803,1.5882,1.58772,1.58812,601900002.0
2005-01-17 12:36:00,1.58779,1.58802,1.5875,1.5875,447600002.0
2005-01-17 12:37:00,1.58741,1.58773,1.58723,1.5876,473500002.0
2005-01-17 12:38:00,1.58872,1.58872,1.58768,1.58768,693500002.0
2005-01-17 12:39:00,1.58806,1.58862,1.58778,1.58778,465100001.0
2005-01-17 12:40:00,1.58843,1.5888,1.58798,1.58828,498400001.0
2005-01-17 12:41:00,1.58786,1.58829,1.5877,1.5877,254900000.0
2005-01-17 12:42:00,1.58782,1.58863,1.58781,1.58806,301800000.0
2005-01-17 12:43:00,1.58817,1.58843,1.58811,1.58822,517700003.0
2005-01-17 12:44:00,1.58822,1.58869,1.58822,1.58839,379300000.0
2005-01-17 12:45:00,1.5884,1.58873,1.58826,1.58835,433300000.0
2005-01-17 12:46:00,1.58841,1.58854,1.58829,1.58835,428500001.0
2005-01-17 12:47:00,1.58822,1.58847,1.58816,1.58833,380100000.0
2005-01-17 12:48:00,1.58883,1.58897,1.58843,1.58856,477600001.0
2005-01-17 12:49:00,1.58849,1.58862,1.58835,1.58843,560500001.0
2005-01-17 12:50:00,1.58826,1.58848,1.58782,1.58782,597800003.0
2005-01-17 12:51:00,1.588,1.58832,1.58796,1.58796,386200000.0
2005-01-17 12:52:00,1.588,1.58818,1.58783,1.58797,363400000.0
2005-01-17 12:53:00,1.58787,1.58811,1.58784,1.58809,267900000.0
2005-01-17 12:54:00,1.58779,1.58801,1.58776,1.5879,402400002.0
2005-01-17 12:55:00,1.5887,1.5889,1.5887,1.5889,398700000.0
2005-01-17 12:56:00,1.58832,1.58842,1.58775,1.58777,398700000.0
2005-01-17 12:57:00,1.58798,1.58837,1.58795,1.58796,495000000.0
2005-01-17 12:58:00,1.58865,1.58883,1.58812,1.58842,287900000.0
2005-01-17 12:59:00,1.58886,1.58929,1.58832,1.58864,731000002.0
2005-01-17 13:00:00,1.58889,1.58895,1.58839,1.58895,227900000.0
2005-01-17 13:01:00,1.58898,1.58902,1.5886,1.58861,337000000.0
2005-01-17 13:02:00,1.58869,1.58873,1.58807,1.58834,411500004.0
2005-01-17 13:03:00,1.58881,1.58911,1.58872,1.58872,483000003.0
2005-01-17 13:04:00,1.58883,1.58918,1.58867,1.58894,286000001.0
2005-01-17 13:05:00,1.58889,1.589,1.58766,1.58766,152500000.0
2005-01-17 13:06:00,1.58771,1.58869,1.58771,1.58834,371300002.0
2005-01-17 13:07:00,1.58835,1.58867,1.58835,1.58861,350600001.0
2005-01-17 13:08:00,1.58886,1.58918,1.58871,1.58891,196500001.0
2005-01-17 13:09:00,1.58876,1.58893,1.58862,1.58865,281600001.0
2005-01-17 13:10:00,1.58917,1.58926,1.5888,1.58926,126300000.0
2005-01-17 13:11:00,1.58945,1.59002,1.58911,1.58955,384600000.0
2005-01-17 13:12:00,1.58981,1.58995,1.58955,1.58963,351800001.0
2005-01-17 13:13:00,1.58974,1.58974,1.58934,1.58934,329700000.0
2005-01-17 13:14:00,1.58905,1.58921,1.58882,1.58917,412000003.0
2005-01-17 13:15:00,1.58936,1.58936,1.58892,1.58895,385800001.0
2005-01-17 13:16:00,1.58892,1.58892,1.58862,1.58867,132000000.0
2005-01-17 13:17:00,1.58866,1.58895,1.58866,1.58892,118900000.0
2005-01-17 13:18:00,1.58869,1.58912,1.58869,1.58884,251600000.0
2005-01-17 13:19:00,1.58857,1.58886,1.58845,1.58886,312500000.0
2005-01-17 13:20:00,1.5886,1.58877,1.58828,1.58828,206500000.0
2005-01-17 13:21:00,1.58823,1.58851,1.58823,1.58836,153800000.0
2005-01-17 13:22:00,1.58852,1.5886,1.58811,1.58833,215900001.0
2005-01-17 13:23:00,1.58811,1.58844,1.58811,1.58824,256100000.0
2005-01-17 13:24:00,1.58834,1.58837,1.58805,1.58805,200600000.0
2005-01-17 13:25:00,1.58798,1.58814,1.58795,1.58806,150900000.0
2005-01-17 13:26:00,1.58813,1.58842,1.58813,1.58824,226100000.0
2005-01-17 13:27:00,1.58831,1.58846,1.58828,1.58833,307600000.0
2005-01-17 13:28:00,1.58838,1.58854,1.58832,1.58854,500300001.0
2005-01-17 13:29:00,1.5884,1.58875,1.58835,1.58855,605100001.0
2005-01-17 13:30:00,1.58857,1.58896,1.58854,1.58855,559100001.0
2005-01-17 13:31:00,1.58854,1.58907,1.58854,1.58907,498700000.0
2005-01-17 13:32:00,1.58919,1.58958,1.58913,1.58928,235800002.0
2005-01-17 13:33:00,1.58912,1.58912,1.5887,1.58878,378300000.0
2005-01-17 13:34:00,1.58875,1.58899,1.58848,1.58876,279700000.0
2005-01-17 13:35:00,1.58888,1.58943,1.58888,1.58924,376000000.0
2005-01-17 13:36:00,1.58928,1.58935,1.58912,1.5892,511700002.0
2005-01-17 13:37:00,1.58913,1.58927,1.58909,1.58911,505700002.0
2005-01-17 13:38:00,1.58885,1.58889,1.58824,1.58824,451300002.0
2005-01-17 13:39:00,1.58861,1.58896,1.58861,1.58873,263100001.0
2005-01-17 13:40:00,1.58844,1.58876,1.58835,1.58868,425200000.0
2005-01-17 13:41:00,1.58878,1.58878,1.58855,1.58859,236600000.0
2005-01-17 13:42:00,1.58862,1.5888,1.58855,1.5888,167400000.0
2005-01-17 13:43:00,1.58865,1.5887,1.58799,1.58819,124700000.0
2005-01-17 13:44:00,1.58818,1.58826,1.58795,1.58824,252900000.0
2005-01-17 13:45:00,1.58827,1.58851,1.58815,1.5882,509000003.0
2005-01-17 13:46:00,1.58828,1.58867,1.58828,1.58864,441900000.0
2005-01-17 13:47:00,1.58892,1.58917,1.58865,1.58889,422600000.0
2005-01-17 13:48:00,1.58846,1.58846,1.58809,1.58833,238600002.0
2005-01-17 13:49:00,1.58871,1.58871,1.58841,1.58847,194500000.0
2005-01-17 13:50:00,1.58912,1.58912,1.58851,1.58896,313500000.0
2005-01-17 13:51:00,1.58915,1.58931,1.58891,1.58891,270800001.0
2005-01-17 13:52:00,1.58929,1.5895,1.5891,1.58911,403100000.0
2005-01-17 13:53:00,1.58935,1.58941,1.58878,1.58878,516400001.0
2005-01-17 13:54:00,1.58862,1.58892,1.58853,1.5887,365200000.0
2005-01-17 13:55:00,1.58868,1.58884,1.58861,1.58868,360400001.0
2005-01-17 13:56:00,1.58865,1.58902,1.58865,1.58902,459300003.0
2005-01-17 13:57:00,1.58889,1.58909,1.58882,1.58904,328600000.0
2005-01-17 13:58:00,1.58906,1.5891,1.58883,1.58895,257700002.0
2005-01-17 13:59:00,1.5888,1.58895,1.58837,1.58837,407800001.0
2005-01-17 14:00:00,1.58863,1.58891,1.58863,1.58889,279800001.0
2005-01-17 14:01:00,1.58872,1.58879,1.58864,1.58871,355600001.0
2005-01-17 14:02:00,1.58876,1.58906,1.58856,1.58893,312500001.0
2005-01-17 14:03:00,1.58845,1.58888,1.58845,1.58876,468600000.0
2005-01-17 14:04:00,1.58943,1.58947,1.58919,1.58928,377000000.0
2005-01-17 14:05:00,1.58929,1.58935,1.589,1.58903,358100001.0
2005-01-17 14:06:00,1.58892,1.58907,1.58878,1.58886,358800000.0
2005-01-17 14:07:00,1.589,1.58904,1.58871,1.58879,339700001.0
2005-01-17 14:08:00,1.58892,1.58916,1.58877,1.58877,351800000.0
2005-01-17 14:09:00,1.58878,1.589,1.58875,1.58889,163800000.0
2005-01-17 14:10:00,1.58908,1.5892,1.58895,1.58911,271500000.0
2005-01-17 14:11:00,1.58916,1.58921,1.58901,1.58921,126200000.0
2005-01-17 14:12:00,1.58912,1.58915,1.58889,1.58897,213700000.0
2005-01-17 14:13:00,1.58899,1.58943,1.58899,1.58931,143400000.0
2005-01-17 14:14:00,1.58921,1.5894,1.5891,1.5891,229500001.0
2005-01-17 14:15:00,1.58936,1.58936,1.58804,1.5883,396700001.0
2005-01-17 14:16:00,1.58831,1.58831,1.58762,1.58766,193800000.0
2005-01-17 14:17:00,1.58768,1.5877,1.58726,1.58757,657600001.0
2005-01-17 14:18:00,1.58769,1.58805,1.58766,1.58805,371000000.0
2005-01-17 14:19:00,1.58804,1.58806,1.58759,1.58789,411100000.0
2005-01-17 14:20:00,1.58788,1.58794,1.58749,1.58749,221800001.0
2005-01-17 14:21:00,1.58762,1.58804,1.58751,1.58804,368600001.0
2005-01-17 14:22:00,1.58814,1.58828,1.5878,1.58795,634400001.0
2005-01-17 14:23:00,1.5882,1.58856,1.58811,1.58817,185400000.0
2005-01-17 14:24:00,1.58804,1.58842,1.58797,1.58814,441100001.0
2005-01-17 14:25:00,1.58812,1.5885,1.58809,1.58848,596500001.0
2005-01-17 14:26:00,1.58821,1.58823,1.58801,1.58811,591800003.0
2005-01-17 14:27:00,1.58809,1.58811,1.58778,1.58788,423200004.0
2005-01-17 14:28:00,1.58766,1.58782,1.5873,1.58782,43600000.0
2005-01-17 14:29:00,1.5876,1.58784,1.58752,1.58784,31400000.0
2005-01-17 14:30:00,1.5881,1.5881,1.58713,1.58765,57500001.0
2005-01-17 14:31:00,1.58716,1.58716,1.58664,1.58664,37400000.0
2005-01-17 14:32:00,1.58663,1.58668,1.58649,1.58668,31600000.0
2005-01-17 14:33:00,1.58669,1.58692,1.58641,1.58667,40900000.0
2005-01-17 14:34:00,1.58707,1.58733,1.58707,1.58733,31700000.0
2005-01-17 14:35:00,1.58772,1.58772,1.58696,1.58696,32800000.0
2005-01-17 14:36:00,1.5871,1.58718,1.58654,1.58654,57300000.0
2005-01-17 14:37:00,1.5868,1.58695,1.58665,1.58673,43000000.0
2005-01-17 14:38:00,1.58722,1.58752,1.58684,1.58752,44800000.0
2005-01-17 14:39:00,1.58776,1.58784,1.58713,1.58776,33000000.0
2005-01-17 14:40:00,1.58781,1.58798,1.58768,1.58777,25200000.0
2005-01-17 14:41:00,1.588,1.588,1.58778,1.5878,33800000.0
2005-01-17 14:42:00,1.58775,1.58808,1.58737,1.58737,54200000.0
2005-01-17 14:43:00,1.58793,1.58815,1.58778,1.58778,40800000.0
2005-01-17 14:44:00,1.58777,1.588,1.58764,1.58764,39300000.0
2005-01-17 14:45:00,1.58756,1.58779,1.58741,1.5877,50600000.0
2005-01-17 14:46:00,1.58799,1.58799,1.58712,1.58714,33400000.0
2005-01-17 14:47:00,1.58754,1.58761,1.58726,1.58739,30600000.0
2005-01-17 14:48:00,1.58732,1.58732,1.58689,1.58701,72400001.0
2005-01-17 14:49:00,1.58695,1.58721,1.58687,1.58706,50800000.0
2005-01-17 14:50:00,1.58687,1.58709,1.58684,1.587,34400000.0
2005-01-17 14:51:00,1.58703,1.58729,1.58686,1.58714,32700000.0
2005-01-17 14:52:00,1.58695,1.58723,1.58693,1.58723,33200000.0
2005-01-17 14:53:00,1.58718,1.58724,1.58689,1.58704,36700000.0
2005-01-17 14:54:00,1.58749,1.58762,1.58709,1.5872,41800000.0
2005-01-17 14:55:00,1.5875,1.58773,1.5874,1.58751,37600000.0
2005-01-17 14:56:00,1.58761,1.58779,1.5876,1.58773,33000000.0
2005-01-17 14:57:00,1.58777,1.58778,1.58762,1.58762,35400000.0
2005-01-17 14:58:00,1.58734,1.58747,1.58707,1.58707,37600000.0
2005-01-17 14:59:00,1.58716,1.58735,1.58713,1.58727,42600000.0
2005-01-17 15:00:00,1.58733,1.58755,1.58708,1.58708,42800000.0
2005-01-17 15:01:00,1.58763,1.58763,1.58729,1.58729,25400000.0
2005-01-17 15:02:00,1.58744,1.58781,1.58729,1.58774,30200000.0
2005-01-17 15:03:00,1.58779,1.58781,1.5871,1.58728,41800000.0
2005-01-17 15:04:00,1.58734,1.5879,1.58734,1.58781,41100000.0
2005-01-17 15:05:00,1.58792,1.58816,1.58783,1.58783,22700000.0
2005-01-17 15:06:00,1.58786,1.58787,1.58744,1.58763,47200000.0
2005-01-17 15:07:00,1.5877,1.5877,1.58741,1.58759,49400000.0
2005-01-17 15:08:00,1.58746,1.58775,1.58746,1.58756,38200000.0
2005-01-17 15:09:00,1.5878,1.58795,1.58768,1.58768,63600000.0
2005-01-17 15:10:00,1.58757,1.58783,1.58745,1.58762,52400000.0
2005-01-17 15:11:00,1.58763,1.58795,1.58756,1.58784,27400000.0
2005-01-17 15:12:00,1.58756,1.58766,1.58739,1.58739,28200000.0
2005-01-17 15:13:00,1.58759,1.58775,1.58753,1.58775,35400000.0
2005-01-17 15:14:00,1.58763,1.58777,1.58763,1.58763,34400000.0
2005-01-17 15:15:00,1.58761,1.58761,1.58706,1.58754,53000000.0
2005-01-17 15:16:00,1.58759,1.58815,1.58752,1.58815,14800000.0
2005-01-17 15:17:00,1.58823,1.58855,1.58813,1.58842,61400000.0
2005-01-17 15:18:00,1.58837,1.5887,1.58826,1.5887,37800000.0
2005-01-17 15:19:00,1.58883,1.58889,1.58859,1.58859,28000000.0
2005-01-17 15:20:00,1.58866,1.58873,1.58856,1.58858,33500000.0
2005-01-17 15:21:00,1.58856,1.5886,1.58846,1.58859,33000000.0
2005-01-17 15:22:00,1.58843,1.58864,1.58839,1.58848,41800000.0
2005-01-17 15:23:00,1.58859,1.58884,1.58856,1.5886,32800000.0
2005-01-17 15:24:00,1.58875,1.58875,1.58808,1.58816,35600000.0
2005-01-17 15:25:00,1.58808,1.58858,1.58792,1.58817,25400000.0
2005-01-17 15:26:00,1.58794,1.58802,1.58785,1.588,38900000.0
2005-01-17 15:27:00,1.58793,1.58854,1.58793,1.58814,48400000.0
2005-01-17 15:28:00,1.58815,1.58842,1.58815,1.58824,25400000.0
2005-01-17 15:29:00,1.58816,1.58817,1.58796,1.58796,38600000.0
2005-01-17 15:30:00,1.58808,1.58822,1.58784,1.58805,20600000.0
2005-01-17 15:31:00,1.588,1.58852,1.588,1.58852,26200000.0
2005-01-17 15:32:00,1.58853,1.58853,1.5883,1.5884,37800000.0
2005-01-17 15:33:00,1.58836,1.58836,1.58785,1.58825,38500000.0
2005-01-17 15:34:00,1.58815,1.58864,1.58815,1.58846,48300000.0
2005-01-17 15:35:00,1.58839,1.58867,1.58835,1.58835,37800000.0
2005-01-17 15:36:00,1.58877,1.58877,1.58848,1.58852,52000000.0
2005-01-17 15:37:00,1.58878,1.58899,1.58878,1.5889,38400000.0
2005-01-17 15:38:00,1.58889,1.58892,1.58873,1.58889,49800001.0
2005-01-17 15:39:00,1.58885,1.58889,1.5886,1.58889,23200000.0
2005-01-17 15:40:00,1.5889,1.5889,1.58863,1.58864,33000000.0
2005-01-17 15:41:00,1.58886,1.58895,1.58859,1.58894,35900000.0
2005-01-17 15:42:00,1.58882,1.58882,1.5885,1.5887,44800001.0
2005-01-17 15:43:00,1.58873,1.58914,1.58868,1.58887,38700000.0
2005-01-17 15:44:00,1.5891,1.58914,1.5887,1.58914,43700000.0
2005-01-17 15:45:00,1.58914,1.58958,1.58914,1.58927,52400000.0
2005-01-17 15:46:00,1.58961,1.58973,1.58952,1.58961,26200000.0
2005-01-17 15:47:00,1.58956,1.5896,1.5892,1.58951,40500000.0
2005-01-17 15:48:00,1.58943,1.58974,1.58933,1.58957,36100000.0
2005-01-17 15:49:00,1.58936,1.5896,1.58926,1.58926,33400000.0
2005-01-17 15:50:00,1.58909,1.58925,1.58909,1.58913,30200000.0
2005-01-17 15:51:00,1.58896,1.58902,1.58867,1.58867,21000000.0
2005-01-17 15:52:00,1.58927,1.58941,1.58892,1.58896,39600000.0
2005-01-17 15:53:00,1.58904,1.58915,1.58892,1.58902,38800000.0
2005-01-17 15:54:00,1.58901,1.58901,1.58884,1.58888,39800000.0
2005-01-17 15:55:00,1.58917,1.5893,1.58897,1.58916,39600000.0
2005-01-17 15:56:00,1.58915,1.5893,1.58878,1.5893,31000000.0
2005-01-17 15:57:00,1.58951,1.58977,1.5893,1.5893,27600000.0
2005-01-17 15:58:00,1.58948,1.58998,1.58945,1.58998,26600000.0
2005-01-17 15:59:00,1.58978,1.58983,1.58956,1.58966,37800000.0
2005-01-17 16:00:00,1.58994,1.58998,1.58967,1.58985,28400000.0
2005-01-17 16:01:00,1.58972,1.58972,1.58932,1.5894,27600000.0
2005-01-17 16:02:00,1.58915,1.58922,1.58884,1.58922,29000000.0
2005-01-17 16:03:00,1.5892,1.58933,1.58895,1.5891,47800001.0
2005-01-17 16:04:00,1.58923,1.58936,1.58897,1.58897,31800000.0
2005-01-17 16:05:00,1.58904,1.5892,1.58892,1.58905,42200000.0
2005-01-17 16:06:00,1.58958,1.58994,1.58933,1.58972,36600000.0
2005-01-17 16:07:00,1.58961,1.58961,1.58905,1.58905,42800000.0
2005-01-17 16:08:00,1.58944,1.58944,1.58911,1.58929,29300000.0
2005-01-17 16:09:00,1.58912,1.58935,1.58905,1.58917,53800001.0
2005-01-17 16:10:00,1.58947,1.58965,1.58926,1.58926,41100000.0
2005-01-17 16:11:00,1.58872,1.58872,1.5881,1.5881,35600000.0
2005-01-17 16:12:00,1.58832,1.58876,1.58832,1.58876,48200000.0
2005-01-17 16:13:00,1.58889,1.58931,1.5888,1.5888,37400000.0
2005-01-17 16:14:00,1.58876,1.59093,1.58876,1.59093,44500000.0
2005-01-17 16:15:00,1.59092,1.5912,1.59081,1.5912,23400000.0
2005-01-17 16:16:00,1.59084,1.59127,1.59077,1.59088,40200000.0
2005-01-17 16:17:00,1.59089,1.59089,1.59066,1.59073,23400000.0
2005-01-17 16:18:00,1.59085,1.59101,1.59078,1.59101,41600000.0
2005-01-17 16:19:00,1.59116,1.59123,1.59096,1.59096,32900000.0
2005-01-17 16:20:00,1.59062,1.59084,1.59062,1.59078,67300000.0
2005-01-17 16:21:00,1.59077,1.59089,1.59065,1.59089,45000000.0
2005-01-17 16:22:00,1.59088,1.59094,1.5907,1.59088,49000000.0
2005-01-17 16:23:00,1.59085,1.59085,1.59054,1.59054,51900000.0
2005-01-17 16:24:00,1.59051,1.59058,1.59035,1.59048,28000000.0
2005-01-17 16:25:00,1.59098,1.59125,1.59041,1.59125,28600000.0
2005-01-17 16:26:00,1.59193,1.59209,1.59165,1.59177,40400000.0
2005-01-17 16:27:00,1.59194,1.59237,1.59194,1.59199,44300000.0
2005-01-17 16:28:00,1.59203,1.59203,1.59141,1.59148,52200000.0
2005-01-17 16:29:00,1.59178,1.59179,1.59149,1.59179,29800000.0
2005-01-17 16:30:00,1.59174,1.59197,1.5916,1.59188,26600000.0
2005-01-17 16:31:00,1.59187,1.59198,1.59166,1.59171,37600000.0
2005-01-17 16:32:00,1.59202,1.59217,1.59177,1.59207,39400000.0
2005-01-17 16:33:00,1.59225,1.59231,1.59211,1.59213,43600000.0
2005-01-17 16:34:00,1.59232,1.59241,1.59205,1.59212,49500000.0
2005-01-17 16:35:00,1.5922,1.59231,1.59199,1.59221,38700000.0
2005-01-17 16:36:00,1.59189,1.5921,1.59162,1.59185,35500000.0
2005-01-17 16:37:00,1.59198,1.5922,1.59184,1.59201,46400000.0
2005-01-17 16:38:00,1.59202,1.59239,1.59202,1.59228,52100001.0
2005-01-17 16:39:00,1.59229,1.59245,1.59212,1.59245,34800000.0
2005-01-17 16:40:00,1.59246,1.59272,1.59238,1.59255,37300000.0
2005-01-17 16:41:00,1.59196,1.5926,1.59196,1.59211,43300000.0
2005-01-17 16:42:00,1.59201,1.59215,1.59201,1.59215,35000000.0
2005-01-17 16:43:00,1.59209,1.59231,1.59209,1.59218,48800000.0
2005-01-17 16:44:00,1.59227,1.5924,1.59221,1.59223,25200000.0
2005-01-17 16:45:00,1.59199,1.59247,1.59199,1.59228,50000000.0
2005-01-17 16:46:00,1.59249,1.59249,1.59222,1.59223,39200000.0
2005-01-17 16:47:00,1.5925,1.5925,1.59178,1.59179,38400000.0
2005-01-17 16:48:00,1.59193,1.59193,1.59133,1.59158,54100000.0
2005-01-17 16:49:00,1.59161,1.59177,1.59152,1.59163,37200000.0
2005-01-17 16:50:00,1.59198,1.59203,1.59135,1.59135,31900000.0
2005-01-17 16:51:00,1.59166,1.59176,1.59128,1.59154,23000000.0
2005-01-17 16:52:00,1.59179,1.5919,1.59156,1.59156,58100000.0
2005-01-17 16:53:00,1.59194,1.59194,1.59156,1.5918,52000000.0
2005-01-17 16:54:00,1.59159,1.59178,1.59154,1.59178,29800000.0
2005-01-17 16:55:00,1.59215,1.59217,1.59164,1.59176,30000000.0
2005-01-17 16:56:00,1.59141,1.59159,1.5913,1.5913,32200000.0
2005-01-17 16:57:00,1.59178,1.59178,1.59135,1.59166,25000000.0
2005-01-17 16:58:00,1.59163,1.59173,1.59154,1.59154,40000000.0
2005-01-17 16:59:00,1.59149,1.59149,1.59101,1.59133,21800000.0
2005-01-17 17:00:00,1.59097,1.59123,1.58982,1.59004,26200000.0
2005-01-17 17:01:00,1.59008,1.59032,1.58988,1.59008,37400000.0
2005-01-17 17:02:00,1.59019,1.59042,1.58997,1.59041,37800000.0
2005-01-17 17:03:00,1.59034,1.59034,1.58942,1.58944,48100000.0
2005-01-17 17:04:00,1.58988,1.58988,1.58907,1.58907,45600001.0
2005-01-17 17:05:00,1.58868,1.58933,1.58831,1.58933,47200000.0
2005-01-17 17:06:00,1.58936,1.58952,1.58903,1.58952,41800001.0
2005-01-17 17:07:00,1.58958,1.5896,1.58936,1.58936,32800000.0
2005-01-17 17:08:00,1.58935,1.58971,1.58935,1.58958,32600000.0
2005-01-17 17:09:00,1.58959,1.58979,1.58946,1.58977,38600000.0
2005-01-17 17:10:00,1.58976,1.58988,1.58963,1.58963,47000001.0
2005-01-17 17:11:00,1.58965,1.58977,1.58945,1.58955,25800000.0
2005-01-17 17:12:00,1.58962,1.58969,1.58953,1.58968,35400000.0
2005-01-17 17:13:00,1.58945,1.58955,1.58924,1.58955,23000000.0
2005-01-17 17:14:00,1.58922,1.58964,1.58922,1.58934,56400001.0
2005-01-17 17:15:00,1.58967,1.58985,1.58937,1.58953,38400000.0
2005-01-17 17:16:00,1.58966,1.58994,1.58942,1.58942,36400000.0
2005-01-17 17:17:00,1.5896,1.58984,1.58902,1.5894,46800000.0
2005-01-17 17:18:00,1.58975,1.58994,1.58963,1.58978,46100000.0
2005-01-17 17:19:00,1.58978,1.59006,1.58965,1.59006,37600000.0
2005-01-17 17:20:00,1.58961,1.58994,1.58939,1.58945,29000000.0
2005-01-17 17:21:00,1.59005,1.59028,1.5899,1.59011,46700000.0
2005-01-17 17:22:00,1.58998,1.59016,1.58982,1.58982,32000000.0
2005-01-17 17:23:00,1.58951,1.59005,1.58951,1.59001,23300000.0
2005-01-17 17:24:00,1.59,1.59014,1.58975,1.58981,20800000.0
2005-01-17 17:25:00,1.58941,1.58979,1.58941,1.58967,45600000.0
2005-01-17 17:26:00,1.58928,1.58928,1.58879,1.58879,27800000.0
2005-01-17 17:27:00,1.58844,1.58847,1.58815,1.58815,43300000.0
2005-01-17 17:28:00,1.58853,1.58859,1.58814,1.58816,35600000.0
2005-01-17 17:29:00,1.58817,1.58852,1.5881,1.58843,63000000.0
2005-01-17 17:30:00,1.58851,1.5888,1.58836,1.58875,48800000.0
2005-01-17 17:31:00,1.58879,1.58942,1.58868,1.5892,41000000.0
2005-01-17 17:32:00,1.58906,1.5895,1.58906,1.5894,22000000.0
2005-01-17 17:33:00,1.58941,1.58941,1.58908,1.58924,60300000.0
2005-01-17 17:34:00,1.58937,1.58949,1.58913,1.58913,37400000.0
2005-01-17 17:35:00,1.58913,1.58928,1.58901,1.5892,28200000.0
2005-01-17 17:36:00,1.58909,1.58956,1.58904,1.58904,49400000.0
2005-01-17 17:37:00,1.58939,1.58939,1.58848,1.58914,27800000.0
2005-01-17 17:38:00,1.58905,1.58929,1.58886,1.58886,68900001.0
2005-01-17 17:39:00,1.58902,1.58937,1.58902,1.58937,30800000.0
2005-01-17 17:40:00,1.58909,1.58943,1.58909,1.58937,57000000.0
2005-01-17 17:41:00,1.58933,1.58958,1.5893,1.58938,52100001.0
2005-01-17 17:42:00,1.5897,1.58982,1.58944,1.58953,25400000.0
2005-01-17 17:43:00,1.59,1.59016,1.58982,1.58982,44800000.0
2005-01-17 17:44:00,1.5894,1.58955,1.58898,1.58936,31400000.0
2005-01-17 17:45:00,1.58915,1.58965,1.58915,1.58954,21600000.0
2005-01-17 17:46:00,1.58948,1.58956,1.5892,1.58931,64600001.0
2005-01-17 17:47:00,1.58963,1.58993,1.58961,1.58961,49200000.0
2005-01-17 17:48:00,1.58939,1.58959,1.58897,1.58901,54200000.0
2005-01-17 17:49:00,1.5892,1.5892,1.58826,1.58881,77200000.0
2005-01-17 17:50:00,1.58898,1.58933,1.58885,1.58933,27200000.0
2005-01-17 17:51:00,1.5893,1.5895,1.58892,1.58903,32700000.0
2005-01-17 17:52:00,1.58916,1.58924,1.58902,1.58914,29200000.0
2005-01-17 17:53:00,1.58911,1.58924,1.58904,1.58917,32800000.0
2005-01-17 17:54:00,1.58905,1.58931,1.58872,1.58924,36000000.0
2005-01-17 17:55:00,1.58937,1.58958,1.58882,1.58958,40800000.0
2005-01-17 17:56:00,1.58939,1.58965,1.58937,1.58948,34400000.0
2005-01-17 17:57:00,1.58947,1.5896,1.58917,1.58917,52400000.0
2005-01-17 17:58:00,1.58906,1.58932,1.589,1.58932,38200000.0
2005-01-17 17:59:00,1.58884,1.58905,1.58784,1.58784,55500000.0
2005-01-17 18:00:00,1.58893,1.58893,1.58781,1.58824,33600000.0
2005-01-17 18:01:00,1.58788,1.58848,1.58766,1.58805,48000000.0
2005-01-17 18:02:00,1.58803,1.58855,1.58803,1.58815,42200000.0
2005-01-17 18:03:00,1.58811,1.5884,1.58797,1.58808,24000000.0
2005-01-17 18:04:00,1.58819,1.58838,1.58801,1.58802,58200000.0
2005-01-17 18:05:00,1.58835,1.58851,1.58813,1.58841,32400000.0
2005-01-17 18:06:00,1.58818,1.58848,1.58806,1.58806,56200000.0
2005-01-17 18:07:00,1.58821,1.5883,1.58811,1.5883,40100000.0
2005-01-17 18:08:00,1.5883,1.58857,1.5883,1.58848,41000000.0
2005-01-17 18:09:00,1.58839,1.58856,1.58831,1.58831,57800000.0
2005-01-17 18:10:00,1.58839,1.58872,1.58839,1.58854,35200000.0
2005-01-17 18:11:00,1.58871,1.589,1.58858,1.58875,57100001.0
2005-01-17 18:12:00,1.58874,1.58886,1.58855,1.58855,50800000.0
2005-01-17 18:13:00,1.58864,1.58872,1.58842,1.58865,26600000.0
2005-01-17 18:14:00,1.58804,1.58879,1.58804,1.58867,36900000.0
2005-01-17 18:15:00,1.5883,1.58833,1.58814,1.58827,51100001.0
2005-01-17 18:16:00,1.58839,1.58851,1.58829,1.58837,31000000.0
2005-01-17 18:17:00,1.58853,1.58873,1.58847,1.58847,58000000.0
2005-01-17 18:18:00,1.58848,1.58863,1.58836,1.58859,28600000.0
2005-01-17 18:19:00,1.58858,1.58858,1.58835,1.58842,24900000.0
2005-01-17 18:20:00,1.58845,1.5887,1.58837,1.58846,25000000.0
2005-01-17 18:21:00,1.58859,1.58876,1.58837,1.58865,62900000.0
2005-01-17 18:22:00,1.58854,1.58879,1.58854,1.58867,35400000.0
2005-01-17 18:23:00,1.58861,1.58883,1.58861,1.58868,28000000.0
2005-01-17 18:24:00,1.58873,1.58873,1.5885,1.58857,54800001.0
2005-01-17 18:25:00,1.5887,1.58885,1.58858,1.58873,29400000.0
2005-01-17 18:26:00,1.58853,1.58864,1.58837,1.58858,29400000.0
2005-01-17 18:27:00,1.58847,1.58894,1.58847,1.58891,88500003.0
2005-01-17 18:28:00,1.58877,1.58877,1.58865,1.58867,29200000.0
2005-01-17 18:29:00,1.58854,1.58876,1.58843,1.58861,17200000.0
2005-01-17 18:30:00,1.58859,1.58859,1.58832,1.58834,25400000.0
2005-01-17 18:31:00,1.58827,1.5885,1.58812,1.5884,28400000.0
2005-01-17 18:32:00,1.58867,1.58884,1.58813,1.58836,29500000.0
2005-01-17 18:33:00,1.5886,1.58887,1.58857,1.58857,43300000.0
2005-01-17 18:34:00,1.58874,1.58874,1.58834,1.5885,27900000.0
2005-01-17 18:35:00,1.58845,1.58871,1.58836,1.5886,59500000.0
2005-01-17 18:36:00,1.5885,1.58872,1.5885,1.58858,42600000.0
2005-01-17 18:37:00,1.58829,1.5885,1.58822,1.58829,28900000.0
2005-01-17 18:38:00,1.588,1.58885,1.58774,1.58885,34900000.0
2005-01-17 18:39:00,1.5885,1.58894,1.5885,1.58869,27800000.0
2005-01-17 18:40:00,1.58872,1.5891,1.58872,1.58878,39900000.0
2005-01-17 18:41:00,1.58888,1.58895,1.58847,1.58851,22800000.0
2005-01-17 18:42:00,1.58853,1.58854,1.5881,1.58844,30600000.0
2005-01-17 18:43:00,1.58829,1.58853,1.58816,1.58833,40200000.0
2005-01-17 18:44:00,1.58845,1.58862,1.58834,1.58834,21200000.0
2005-01-17 18:45:00,1.58836,1.58836,1.5881,1.5881,46900000.0
2005-01-17 18:46:00,1.58811,1.5885,1.58804,1.58833,39100000.0
2005-01-17 18:47:00,1.58904,1.58904,1.5885,1.5885,20800000.0
2005-01-17 18:48:00,1.58852,1.58935,1.58852,1.58854,35200000.0
2005-01-17 18:49:00,1.58929,1.58929,1.58886,1.58886,41000001.0
2005-01-17 18:50:00,1.5889,1.58909,1.58878,1.5888,26600000.0
2005-01-17 18:51:00,1.58877,1.58957,1.58877,1.58933,37800000.0
2005-01-17 18:52:00,1.58946,1.58978,1.58908,1.58908,37100000.0
2005-01-17 18:53:00,1.58906,1.58936,1.58899,1.58901,26100000.0
2005-01-17 18:54:00,1.58896,1.58904,1.58853,1.58891,48300000.0
2005-01-17 18:55:00,1.58866,1.58915,1.58866,1.58915,33900000.0
2005-01-17 18:56:00,1.58917,1.58962,1.58912,1.58934,31100000.0
2005-01-17 18:57:00,1.59008,1.59025,1.58916,1.58916,25400000.0
2005-01-17 18:58:00,1.58982,1.5902,1.58958,1.58958,33000000.0
2005-01-17 18:59:00,1.58959,1.58998,1.58959,1.58998,44800000.0
2005-01-17 19:00:00,1.59005,1.59005,1.58977,1.5898,23200000.0
2005-01-17 19:01:00,1.58986,1.58994,1.58958,1.58968,46800000.0
2005-01-17 19:02:00,1.5898,1.58988,1.58972,1.5898,22400000.0
2005-01-17 19:03:00,1.5897,1.58998,1.58952,1.58965,42300000.0
2005-01-17 19:04:00,1.58981,1.59025,1.5897,1.5899,52400000.0
2005-01-17 19:05:00,1.59012,1.5903,1.58977,1.58982,27000000.0
2005-01-17 19:06:00,1.59047,1.59047,1.59,1.59018,30400000.0
2005-01-17 19:07:00,1.59043,1.59053,1.59027,1.59053,54700000.0
2005-01-17 19:08:00,1.59035,1.59055,1.59035,1.59041,33000000.0
2005-01-17 19:09:00,1.59041,1.59041,1.58977,1.58977,44400000.0
2005-01-17 19:10:00,1.58971,1.59,1.58942,1.58942,42800000.0
2005-01-17 19:11:00,1.58964,1.5899,1.58959,1.58959,76400001.0
2005-01-17 19:12:00,1.58937,1.58967,1.58937,1.58966,34800001.0
2005-01-17 19:13:00,1.58965,1.58968,1.58951,1.58963,40200000.0
2005-01-17 19:14:00,1.58926,1.58969,1.58897,1.58969,35100000.0
2005-01-17 19:15:00,1.58981,1.58981,1.58931,1.58931,26600000.0
2005-01-17 19:16:00,1.58897,1.58956,1.58897,1.58932,23200000.0
2005-01-17 19:17:00,1.58919,1.58943,1.58908,1.58914,35400000.0
2005-01-17 19:18:00,1.58952,1.58952,1.58926,1.58935,28000000.0
2005-01-17 19:19:00,1.58954,1.5897,1.58907,1.5897,29200000.0
2005-01-17 19:20:00,1.58968,1.58974,1.58909,1.5893,51500000.0
2005-01-17 19:21:00,1.58878,1.58881,1.58809,1.58809,29200000.0
2005-01-17 19:22:00,1.58936,1.58942,1.5892,1.5893,34800000.0
2005-01-17 19:23:00,1.58934,1.58962,1.58907,1.58962,59900000.0
2005-01-17 19:24:00,1.58945,1.5895,1.58919,1.58933,53800000.0
2005-01-17 19:25:00,1.58954,1.58954,1.58919,1.58936,33000000.0
2005-01-17 19:26:00,1.5891,1.58933,1.5889,1.58925,31500000.0
2005-01-17 19:27:00,1.5907,1.5907,1.5907,1.5907,54400000.0
2005-01-17 19:28:00,1.58928,1.58938,1.58912,1.5892,54400000.0
2005-01-17 19:29:00,1.5892,1.5893,1.58888,1.58922,35500001.0
2005-01-17 19:30:00,1.58931,1.58936,1.58928,1.58931,40200000.0
2005-01-17 19:31:00,1.58931,1.58931,1.58874,1.58874,57800000.0
2005-01-17 19:32:00,1.58856,1.58879,1.58834,1.58873,43800000.0
2005-01-17 19:33:00,1.58962,1.58982,1.58952,1.5896,50200000.0
2005-01-17 19:34:00,1.58959,1.58959,1.58935,1.58944,31600000.0
2005-01-17 19:35:00,1.58975,1.58992,1.58954,1.58973,71300000.0
2005-01-17 19:36:00,1.58964,1.58996,1.58959,1.58959,55800000.0
2005-01-17 19:37:00,1.58967,1.58981,1.58935,1.58935,37600000.0
2005-01-17 19:38:00,1.58931,1.58966,1.58931,1.58948,29800000.0
2005-01-17 19:39:00,1.58961,1.58968,1.58945,1.58958,32000000.0
2005-01-17 19:40:00,1.58948,1.58966,1.58935,1.58947,44200000.0
2005-01-17 19:41:00,1.58945,1.58967,1.58931,1.58947,47000000.0
2005-01-17 19:42:00,1.58931,1.58967,1.58926,1.58967,44600000.0
2005-01-17 19:43:00,1.58962,1.58966,1.58923,1.58963,23400000.0
2005-01-17 19:44:00,1.58942,1.58968,1.58942,1.58968,51500000.0
2005-01-17 19:45:00,1.58981,1.58983,1.58961,1.58961,39500000.0
2005-01-17 19:46:00,1.5895,1.5898,1.58943,1.58943,39300000.0
2005-01-17 19:47:00,1.58966,1.58998,1.58966,1.5899,64200000.0
2005-01-17 19:48:00,1.58994,1.58994,1.58971,1.58973,35000000.0
2005-01-17 19:49:00,1.58979,1.58993,1.58953,1.58953,33300000.0
2005-01-17 19:50:00,1.58994,1.59008,1.58975,1.59008,42800000.0
2005-01-17 19:51:00,1.58996,1.59007,1.5896,1.59007,33500000.0
2005-01-17 19:52:00,1.58979,1.58999,1.58968,1.58981,34200000.0
2005-01-17 19:53:00,1.58985,1.59001,1.58973,1.58996,42000000.0
2005-01-17 19:54:00,1.58998,1.59003,1.58998,1.58998,40200001.0
2005-01-17 19:56:00,1.59002,1.59019,1.58993,1.59019,28200000.0
2005-01-17 19:57:00,1.59041,1.5907,1.59041,1.59059,25600000.0
2005-01-17 19:58:00,1.59052,1.59058,1.59037,1.59037,29200000.0
2005-01-17 19:59:00,1.59064,1.59079,1.59061,1.59061,40700000.0
2005-01-17 20:00:00,1.59084,1.59084,1.59015,1.59015,37200000.0
2005-01-17 20:01:00,1.59042,1.59046,1.59014,1.59023,47100000.0
2005-01-17 20:02:00,1.59034,1.59064,1.59033,1.59052,28700000.0
2005-01-17 20:03:00,1.59051,1.59051,1.59003,1.59003,27800000.0
2005-01-17 20:04:00,1.58995,1.58995,1.58951,1.58967,63700000.0
2005-01-17 20:05:00,1.58966,1.5899,1.58966,1.58982,35300000.0
2005-01-17 20:06:00,1.59008,1.59045,1.59008,1.59032,28700000.0
2005-01-17 20:07:00,1.59024,1.59038,1.59005,1.59016,29300000.0
2005-01-17 20:08:00,1.59011,1.59011,1.58968,1.58991,51600001.0
2005-01-17 20:09:00,1.59015,1.59026,1.59015,1.59018,44200000.0
2005-01-17 20:10:00,1.58995,1.59036,1.58995,1.59007,47000000.0
2005-01-17 20:11:00,1.59008,1.59014,1.58982,1.58985,19400000.0
2005-01-17 20:12:00,1.59001,1.59005,1.5895,1.59005,40200000.0
2005-01-17 20:13:00,1.59,1.59,1.58976,1.58988,45200000.0
2005-01-17 20:14:00,1.58982,1.59015,1.58932,1.59015,45800000.0
2005-01-17 20:15:00,1.59035,1.59039,1.59011,1.59039,45700000.0
2005-01-17 20:16:00,1.59014,1.59049,1.59001,1.59001,38500000.0
2005-01-17 20:17:00,1.59009,1.5907,1.59009,1.5907,36000000.0
2005-01-17 20:18:00,1.59043,1.59072,1.59043,1.59072,29000000.0
2005-01-17 20:19:00,1.59067,1.59068,1.59044,1.59044,34400000.0
2005-01-17 20:20:00,1.5905,1.5905,1.59023,1.59047,48600000.0
2005-01-17 20:21:00,1.59029,1.59041,1.59028,1.59034,54800000.0
2005-01-17 20:22:00,1.59035,1.59035,1.59009,1.59027,38600000.0
2005-01-17 20:23:00,1.59029,1.59032,1.58999,1.59024,40800000.0
2005-01-17 20:24:00,1.59023,1.5903,1.59009,1.59009,31100000.0
2005-01-17 20:25:00,1.59034,1.59034,1.59001,1.59009,45800000.0
2005-01-17 20:26:00,1.59023,1.59037,1.58997,1.59013,38000000.0
2005-01-17 20:27:00,1.59024,1.59024,1.58977,1.58985,47000000.0
2005-01-17 20:28:00,1.59002,1.59021,1.58992,1.59007,37600000.0
2005-01-17 20:29:00,1.58993,1.58994,1.58944,1.58993,39900000.0
2005-01-17 20:30:00,1.59005,1.59005,1.58982,1.58994,35600000.0
2005-01-17 20:31:00,1.59,1.59023,1.58984,1.59019,41600000.0
2005-01-17 20:32:00,1.59,1.59022,1.58976,1.59016,31400000.0
2005-01-17 20:33:00,1.59026,1.59026,1.59001,1.59016,44400000.0
2005-01-17 20:34:00,1.59002,1.5902,1.58992,1.5902,41600000.0
2005-01-17 20:35:00,1.59017,1.59021,1.58998,1.58998,33800000.0
2005-01-17 20:36:00,1.59006,1.59018,1.58992,1.58992,56700001.0
2005-01-17 20:37:00,1.58992,1.59001,1.58974,1.58995,51500000.0
2005-01-17 20:38:00,1.59007,1.59024,1.58997,1.59006,34800000.0
2005-01-17 20:39:00,1.58983,1.59019,1.58974,1.58975,49700000.0
2005-01-17 20:40:00,1.58984,1.59009,1.58984,1.58988,48100000.0
2005-01-17 20:41:00,1.58996,1.59008,1.58976,1.59006,42800000.0
2005-01-17 20:42:00,1.59002,1.59015,1.58974,1.59006,36800000.0
2005-01-17 20:43:00,1.59,1.5904,1.59,1.59009,36000000.0
2005-01-17 20:44:00,1.59037,1.5904,1.59007,1.59007,31800000.0
2005-01-17 20:45:00,1.58979,1.59004,1.58979,1.58984,30200000.0
2005-01-17 20:46:00,1.58988,1.59016,1.58988,1.59007,34800000.0
2005-01-17 20:47:00,1.59026,1.59026,1.58985,1.5901,53300001.0
2005-01-17 20:48:00,1.59001,1.59025,1.59001,1.59011,64400001.0
2005-01-17 20:49:00,1.59011,1.59027,1.59011,1.59026,22200000.0
2005-01-17 20:50:00,1.59008,1.59011,1.59001,1.59006,21000000.0
2005-01-17 20:51:00,1.58976,1.58999,1.58976,1.58986,25600000.0
2005-01-17 20:52:00,1.58997,1.59006,1.58993,1.58996,34300000.0
2005-01-17 20:53:00,1.58972,1.58996,1.58972,1.5898,42200000.0
2005-01-17 20:54:00,1.5894,1.58988,1.5894,1.58968,35400000.0
2005-01-17 20:55:00,1.5901,1.5901,1.5901,1.5901,21600000.0
2005-01-17 20:56:00,1.58982,1.59072,1.58982,1.59072,21600000.0
2005-01-17 20:57:00,1.59086,1.59092,1.59078,1.59081,36500000.0
2005-01-17 20:58:00,1.5908,1.59109,1.5906,1.5906,51800000.0
2005-01-17 20:59:00,1.5906,1.59089,1.59054,1.59089,27800000.0
2005-01-17 21:00:00,1.59057,1.59066,1.59029,1.59053,37600000.0
2005-01-17 21:01:00,1.59053,1.59069,1.58993,1.58993,24600000.0
2005-01-17 21:02:00,1.59037,1.59066,1.59018,1.59039,51400000.0
2005-01-17 21:03:00,1.59025,1.59032,1.59015,1.59018,21800000.0
2005-01-17 21:04:00,1.5904,1.59052,1.59033,1.59047,40200000.0
2005-01-17 21:05:00,1.59024,1.59064,1.59024,1.59031,51300000.0
2005-01-17 21:06:00,1.59027,1.59027,1.59003,1.59025,27200000.0
2005-01-17 21:07:00,1.59027,1.59027,1.59006,1.59013,27800000.0
2005-01-17 21:08:00,1.59051,1.59068,1.59049,1.59057,26800000.0
2005-01-17 21:09:00,1.5903,1.5903,1.5903,1.5903,49800001.0
2005-01-17 21:10:00,1.59039,1.59046,1.59025,1.59035,49800001.0
2005-01-17 21:11:00,1.59073,1.59079,1.59036,1.59072,41900000.0
2005-01-17 21:12:00,1.59051,1.59075,1.59051,1.59062,29200000.0
2005-01-17 21:13:00,1.59049,1.59078,1.59041,1.59041,45600000.0
2005-01-17 21:14:00,1.59041,1.59059,1.59029,1.59032,53200000.0
2005-01-17 21:15:00,1.59026,1.59051,1.59026,1.59051,48400000.0
2005-01-17 21:16:00,1.59035,1.59078,1.59035,1.59062,38000000.0
2005-01-17 21:17:00,1.59054,1.59071,1.59017,1.59017,48900000.0
2005-01-17 21:18:00,1.59103,1.59103,1.59004,1.59047,51400001.0
2005-01-17 21:20:00,1.59048,1.59148,1.59041,1.59141,35800000.0
2005-01-17 21:21:00,1.59151,1.59168,1.59147,1.59152,30400000.0
2005-01-17 21:22:00,1.59125,1.59177,1.59125,1.59153,47100000.0
2005-01-17 21:23:00,1.59139,1.59151,1.59101,1.59101,61400000.0
2005-01-17 21:24:00,1.59135,1.59174,1.59124,1.59151,49800001.0
2005-01-17 21:25:00,1.59155,1.59159,1.59093,1.59093,36600000.0
2005-01-17 21:26:00,1.59118,1.59138,1.59116,1.59116,27400000.0
2005-01-17 21:27:00,1.59129,1.59142,1.59129,1.5913,32900000.0
2005-01-17 21:28:00,1.5898,1.5898,1.5898,1.5898,32400000.0
2005-01-17 21:29:00,1.59132,1.59147,1.59122,1.59145,32400000.0
2005-01-17 21:30:00,1.59147,1.59147,1.59125,1.59126,28200000.0
2005-01-17 21:31:00,1.59134,1.59147,1.59122,1.59143,24400000.0
2005-01-17 21:33:00,1.59149,1.59162,1.59093,1.59097,64400000.0
2005-01-17 21:34:00,1.59069,1.59069,1.59009,1.59009,62100001.0
2005-01-17 21:35:00,1.59004,1.59048,1.59,1.59037,34400000.0
2005-01-17 21:36:00,1.59047,1.59059,1.59012,1.59059,27600000.0
2005-01-17 21:37:00,1.59077,1.59093,1.59048,1.59048,47900000.0
2005-01-17 21:38:00,1.59047,1.59047,1.59023,1.59037,37400000.0
2005-01-17 21:39:00,1.59005,1.5904,1.59005,1.5904,31000000.0
2005-01-17 21:40:00,1.5897,1.5897,1.5897,1.5897,59500000.0
2005-01-17 21:41:00,1.5904,1.59056,1.59031,1.59043,59500000.0
2005-01-17 21:42:00,1.59061,1.59069,1.58956,1.58956,26000000.0
2005-01-17 21:43:00,1.5897,1.59,1.58953,1.59,36100000.0
2005-01-17 21:44:00,1.5892,1.5892,1.5892,1.5892,49000001.0
2005-01-17 21:45:00,1.59006,1.59018,1.59006,1.59006,49000001.0
2005-01-17 21:46:00,1.5893,1.5893,1.5893,1.5893,42500000.0
2005-01-17 21:47:00,1.58989,1.59014,1.58989,1.58996,42500000.0
2005-01-17 21:48:00,1.59019,1.59033,1.59001,1.59007,49400000.0
2005-01-17 21:49:00,1.5901,1.59014,1.58998,1.59006,31400000.0
2005-01-17 21:50:00,1.59006,1.59015,1.58973,1.58973,40600000.0
2005-01-17 21:51:00,1.58965,1.59008,1.5895,1.5895,40000000.0
2005-01-17 21:52:00,1.5897,1.59003,1.58957,1.58968,48100000.0
2005-01-17 21:53:00,1.58961,1.58986,1.5896,1.5896,20400000.0
2005-01-17 21:54:00,1.58928,1.58958,1.58926,1.58958,41800000.0
2005-01-17 21:55:00,1.58977,1.58993,1.5896,1.58969,54200000.0
2005-01-17 21:56:00,1.58991,1.58991,1.58961,1.58978,34000000.0
2005-01-17 21:57:00,1.59003,1.59003,1.58948,1.58967,50700000.0
2005-01-17 21:58:00,1.58957,1.58978,1.58957,1.5896,44400001.0
2005-01-17 21:59:00,1.58984,1.58988,1.58955,1.58955,51200001.0
2005-01-17 22:00:00,1.58964,1.58984,1.58964,1.58974,86400001.0
2005-01-17 22:01:00,1.58957,1.58986,1.58957,1.58966,39600000.0
2005-01-17 22:02:00,1.58965,1.58982,1.58951,1.58951,34400000.0
2005-01-17 22:03:00,1.58971,1.58975,1.58955,1.58975,30300000.0
2005-01-17 22:04:00,1.5898,1.58985,1.58958,1.5897,26900000.0
2005-01-17 22:05:00,1.5898,1.5898,1.5896,1.5898,47400000.0
2005-01-17 22:06:00,1.58979,1.58979,1.5893,1.5896,40000000.0
2005-01-17 22:08:00,1.58948,1.58995,1.58948,1.58979,34800000.0
2005-01-17 22:09:00,1.58968,1.58986,1.58952,1.58958,24600000.0
2005-01-17 22:10:00,1.58954,1.5897,1.58944,1.58964,39900000.0
2005-01-17 22:11:00,1.58967,1.58982,1.58955,1.58955,33900000.0
2005-01-17 22:12:00,1.5901,1.5901,1.5901,1.5901,24800000.0
2005-01-17 22:13:00,1.58967,1.58988,1.58924,1.58924,24800000.0
2005-01-17 22:14:00,1.58915,1.58941,1.58904,1.58904,56100000.0
2005-01-17 22:15:00,1.58898,1.58916,1.58889,1.58905,43800000.0
2005-01-17 22:16:00,1.58927,1.58928,1.58885,1.58885,38600000.0
2005-01-17 22:17:00,1.58903,1.58903,1.58879,1.58895,40900000.0
2005-01-17 22:18:00,1.5902,1.5902,1.5902,1.5902,20000000.0
2005-01-17 22:19:00,1.58891,1.58909,1.58891,1.58898,20000000.0
2005-01-17 22:20:00,1.589,1.58926,1.5889,1.589,43600000.0
2005-01-17 22:21:00,1.58885,1.58909,1.58863,1.58897,46700000.0
2005-01-17 22:22:00,1.58906,1.58906,1.58881,1.58896,41900000.0
2005-01-17 22:24:00,1.58906,1.58911,1.58886,1.58906,56700000.0
2005-01-17 22:25:00,1.58896,1.58906,1.58886,1.58901,30800000.0
2005-01-17 22:26:00,1.58883,1.58907,1.58883,1.58907,23400000.0
2005-01-17 22:27:00,1.58896,1.58908,1.58864,1.58896,35000000.0
2005-01-17 22:28:00,1.58887,1.58922,1.58885,1.58905,43600000.0
2005-01-17 22:29:00,1.58915,1.58929,1.58902,1.58914,30800000.0
2005-01-17 22:30:00,1.5899,1.5899,1.5899,1.5899,43200000.0
2005-01-17 22:31:00,1.58918,1.58921,1.58853,1.58913,43200000.0
2005-01-17 22:32:00,1.5899,1.5899,1.5899,1.5899,60800000.0
2005-01-17 22:33:00,1.58945,1.58975,1.58935,1.58938,60800000.0
2005-01-17 22:34:00,1.58927,1.58939,1.58907,1.58917,47900000.0
2005-01-17 22:35:00,1.58934,1.58943,1.58924,1.58924,38800000.0
2005-01-17 22:37:00,1.58945,1.58969,1.58945,1.58946,36400000.0
2005-01-17 22:38:00,1.5893,1.58946,1.58926,1.5894,28000000.0
2005-01-17 22:39:00,1.58946,1.58969,1.58943,1.58954,21400000.0
2005-01-17 22:40:00,1.58918,1.58935,1.5875,1.5875,47900000.0
2005-01-17 22:41:00,1.58818,1.58861,1.58783,1.58836,37600000.0
2005-01-17 22:42:00,1.5892,1.5894,1.5892,1.5894,29400000.0
2005-01-17 22:43:00,1.58862,1.5887,1.5885,1.58865,29400000.0
2005-01-17 22:44:00,1.5885,1.58879,1.58842,1.58879,37800000.0
2005-01-17 22:46:00,1.58868,1.58901,1.58868,1.58884,47900000.0
2005-01-17 22:47:00,1.58871,1.58873,1.58853,1.58863,37300000.0
2005-01-17 22:48:00,1.58843,1.5888,1.58843,1.5888,35000000.0
2005-01-17 22:49:00,1.58852,1.58852,1.58804,1.58819,32200000.0
2005-01-17 22:50:00,1.58819,1.58827,1.58804,1.58804,21000000.0
2005-01-17 22:51:00,1.58817,1.58817,1.58799,1.58814,34100000.0
2005-01-17 22:52:00,1.58818,1.58843,1.58782,1.58782,30800000.0
2005-01-17 22:53:00,1.58795,1.58826,1.58769,1.58826,70500000.0
2005-01-17 22:55:00,1.58843,1.58873,1.58832,1.58832,28600000.0
2005-01-17 22:56:00,1.58847,1.58905,1.58847,1.58905,36400000.0
2005-01-17 22:57:00,1.58858,1.5887,1.58835,1.58835,44900000.0
2005-01-17 22:58:00,1.58882,1.58912,1.58871,1.58871,31000000.0
2005-01-17 22:59:00,1.5889,1.5892,1.58882,1.58886,51600000.0
2005-01-17 23:00:00,1.58883,1.58907,1.58881,1.58881,33400000.0
2005-01-17 23:01:00,1.58895,1.58914,1.58872,1.58914,40200000.0
2005-01-17 23:02:00,1.589,1.58936,1.589,1.58903,39200000.0
2005-01-17 23:03:00,1.58919,1.58938,1.58915,1.58915,36200000.0
2005-01-17 23:04:00,1.58923,1.58939,1.58916,1.58936,23400000.0
2005-01-17 23:05:00,1.58928,1.5894,1.58924,1.58938,44400001.0
2005-01-17 23:06:00,1.58933,1.58936,1.58893,1.5893,51200000.0
2005-01-17 23:07:00,1.58913,1.58938,1.58913,1.58928,34100000.0
2005-01-17 23:08:00,1.58928,1.58936,1.5891,1.58918,49100001.0
2005-01-17 23:09:00,1.58924,1.58932,1.58909,1.5891,35000000.0
2005-01-17 23:10:00,1.58907,1.58942,1.58906,1.58931,59200000.0
2005-01-17 23:11:00,1.5894,1.58962,1.58937,1.58962,37400000.0
2005-01-17 23:12:00,1.58951,1.58961,1.58938,1.5895,42600000.0
2005-01-17 23:13:00,1.58868,1.58933,1.58868,1.5893,30000000.0
2005-01-17 23:14:00,1.58965,1.58972,1.58955,1.58958,36200000.0
2005-01-17 23:15:00,1.58957,1.58971,1.58904,1.58954,41200000.0
2005-01-17 23:16:00,1.58965,1.58989,1.58951,1.58963,26600000.0
2005-01-17 23:17:00,1.58981,1.59015,1.58981,1.58992,30400000.0
2005-01-17 23:18:00,1.59013,1.59013,1.58967,1.58998,57500000.0
2005-01-17 23:19:00,1.58997,1.59021,1.58996,1.58998,40000000.0
2005-01-17 23:20:00,1.59006,1.59006,1.58932,1.5898,45200001.0
2005-01-17 23:22:00,1.58985,1.59,1.58963,1.58997,54500000.0
2005-01-17 23:23:00,1.5906,1.5906,1.5899,1.59,32500000.0
2005-01-17 23:24:00,1.58985,1.59005,1.58977,1.58977,32500000.0
2005-01-17 23:25:00,1.5899,1.59005,1.58982,1.58982,33800000.0
2005-01-17 23:26:00,1.58995,1.59015,1.58978,1.59015,29800000.0
2005-01-17 23:27:00,1.59002,1.59015,1.59002,1.59002,39800000.0
2005-01-17 23:29:00,1.58997,1.59006,1.58826,1.58833,48200000.0
2005-01-17 23:30:00,1.58823,1.58942,1.58823,1.58937,38000000.0
2005-01-17 23:31:00,1.58966,1.58966,1.58922,1.58964,49800000.0
2005-01-17 23:32:00,1.58941,1.58966,1.58941,1.58956,29300000.0
2005-01-17 23:33:00,1.58941,1.58956,1.58941,1.58953,38600000.0
2005-01-17 23:34:00,1.58948,1.58948,1.5891,1.5891,40000000.0
2005-01-17 23:35:00,1.58927,1.5893,1.58912,1.5892,17600000.0
2005-01-17 23:36:00,1.58932,1.58935,1.58922,1.58922,30900000.0
2005-01-17 23:37:00,1.5893,1.58932,1.58922,1.5893,35200000.0
2005-01-17 23:38:00,1.58927,1.58935,1.58918,1.58935,56300000.0
2005-01-17 23:39:00,1.58919,1.58928,1.58914,1.58916,37000000.0
2005-01-17 23:40:00,1.58943,1.58946,1.58916,1.58916,26800000.0
2005-01-17 23:41:00,1.58889,1.58896,1.58848,1.58848,43000000.0
2005-01-17 23:42:00,1.58928,1.58987,1.58928,1.5897,26700000.0
2005-01-17 23:43:00,1.58978,1.58979,1.58927,1.58967,39400000.0
2005-01-17 23:44:00,1.58974,1.58974,1.58948,1.58957,47400000.0
2005-01-17 23:45:00,1.5911,1.5911,1.5911,1.5911,63200001.0
2005-01-17 23:46:00,1.58967,1.58972,1.58958,1.58966,63200001.0
2005-01-17 23:47:00,1.58976,1.58976,1.58928,1.58945,39800000.0
2005-01-17 23:48:00,1.58948,1.58954,1.58927,1.58952,36000000.0
2005-01-17 23:49:00,1.58938,1.58938,1.5887,1.58905,34100000.0
2005-01-17 23:50:00,1.58901,1.58914,1.58881,1.58906,50500000.0
2005-01-17 23:51:00,1.58927,1.58938,1.58904,1.58916,47400000.0
2005-01-17 23:52:00,1.5885,1.58946,1.5885,1.58941,15000000.0
2005-01-17 23:53:00,1.58963,1.58963,1.5894,1.58962,22400000.0
2005-01-17 23:54:00,1.58962,1.58967,1.58897,1.58897,49600000.0
2005-01-17 23:55:00,1.58958,1.58973,1.58958,1.58966,44900000.0
2005-01-17 23:56:00,1.5896,1.58975,1.58944,1.5896,37800000.0
2005-01-17 23:57:00,1.58953,1.5897,1.58952,1.5897,30400000.0
2005-01-17 23:58:00,1.58964,1.58977,1.58934,1.58969,28000000.0
2005-01-17 23:59:00,1.58977,1.58999,1.58976,1.58988,66400000.0
2005-01-18 00:00:00,1.58988,1.58988,1.58951,1.58951,42400000.0
2005-01-18 00:01:00,1.5894,1.5894,1.5894,1.5894,38200000.0
2005-01-18 00:02:00,1.5896,1.5896,1.5896,1.5896,38200000.0
2005-01-18 00:03:00,1.5893,1.5895,1.5891,1.5895,38200000.0
2005-01-18 00:04:00,1.5894,1.5895,1.5894,1.5894,38200000.0
2005-01-18 00:05:00,1.5894,1.5895,1.5894,1.5895,38200000.0
2005-01-18 00:06:00,1.5896,1.5896,1.5896,1.5896,38200000.0
2005-01-18 00:07:00,1.5899,1.5901,1.5899,1.5899,38200000.0
2005-01-18 00:08:00,1.59,1.59,1.5898,1.5898,38200000.0
2005-01-18 00:09:00,1.5894,1.5894,1.5883,1.5883,38200000.0
2005-01-18 00:10:00,1.5882,1.5895,1.5882,1.5889,38200000.0
2005-01-18 00:11:00,1.589,1.589,1.589,1.589,38200000.0
2005-01-18 00:12:00,1.5886,1.5887,1.5881,1.5881,38200000.0
2005-01-18 00:13:00,1.5881,1.5881,1.588,1.5881,38200000.0
2005-01-18 00:14:00,1.58943,1.58957,1.5893,1.58955,38200000.0
2005-01-18 00:15:00,1.58944,1.58988,1.58944,1.58977,28200000.0
2005-01-18 00:16:00,1.58933,1.58945,1.58921,1.58921,47000000.0
2005-01-18 00:17:00,1.58934,1.58991,1.58934,1.58991,36600000.0
2005-01-18 00:18:00,1.59011,1.59011,1.58979,1.58981,24000000.0
2005-01-18 00:19:00,1.58996,1.59003,1.58988,1.59003,27000000.0
2005-01-18 00:20:00,1.5883,1.5883,1.5883,1.5883,25200000.0
2005-01-18 00:21:00,1.59001,1.59015,1.58992,1.59002,25200000.0
2005-01-18 00:22:00,1.5899,1.59045,1.5899,1.59045,30800000.0
2005-01-18 00:23:00,1.59035,1.59035,1.58922,1.58984,55500000.0
2005-01-18 00:24:00,1.58975,1.58982,1.5896,1.58977,42100000.0
2005-01-18 00:25:00,1.58972,1.59,1.58972,1.59,49800000.0
2005-01-18 00:26:00,1.59007,1.59009,1.58989,1.59,42800000.0
2005-01-18 00:27:00,1.589,1.5891,1.589,1.5891,45600000.0
2005-01-18 00:28:00,1.59005,1.59013,1.58983,1.58996,45600000.0
2005-01-18 00:29:00,1.58992,1.59007,1.58974,1.58977,36400000.0
2005-01-18 00:30:00,1.58954,1.59019,1.58954,1.58987,27400000.0
2005-01-18 00:31:00,1.59009,1.59025,1.58984,1.58984,27000000.0
2005-01-18 00:32:00,1.59023,1.59041,1.59015,1.59015,31200000.0
2005-01-18 00:33:00,1.59036,1.59041,1.58991,1.59041,31600000.0
2005-01-18 00:34:00,1.59039,1.59067,1.59027,1.59034,20200000.0
2005-01-18 00:35:00,1.59042,1.59045,1.59028,1.59039,38000000.0
2005-01-18 00:36:00,1.59035,1.59035,1.59007,1.59021,76300000.0
2005-01-18 00:37:00,1.59032,1.59089,1.59032,1.59086,41800001.0
2005-01-18 00:38:00,1.59103,1.59152,1.59103,1.59152,42600000.0
2005-01-18 00:39:00,1.59137,1.59143,1.59104,1.59118,34200000.0
2005-01-18 00:40:00,1.5912,1.59122,1.59091,1.59091,33900000.0
2005-01-18 00:41:00,1.59074,1.59075,1.59044,1.59059,31600000.0
2005-01-18 00:42:00,1.5906,1.59099,1.5906,1.59082,28400000.0
2005-01-18 00:43:00,1.59058,1.59084,1.59017,1.59056,24800000.0
2005-01-18 00:44:00,1.59089,1.59097,1.59068,1.59068,26800000.0
2005-01-18 00:45:00,1.59087,1.59105,1.59087,1.59093,39800000.0
2005-01-18 00:46:00,1.59089,1.59101,1.59068,1.5907,39900000.0
2005-01-18 00:47:00,1.59046,1.59046,1.58981,1.58983,54200001.0
2005-01-18 00:48:00,1.5898,1.59062,1.58968,1.58968,23600000.0
2005-01-18 00:49:00,1.59022,1.59069,1.59022,1.59062,46800000.0
2005-01-18 00:50:00,1.59059,1.59065,1.58914,1.58914,23600000.0
2005-01-18 00:51:00,1.58886,1.58886,1.58829,1.58834,54000000.0
2005-01-18 00:52:00,1.58932,1.58955,1.5892,1.58944,40400000.0
2005-01-18 00:53:00,1.58901,1.58924,1.58896,1.58908,37800000.0
2005-01-18 00:54:00,1.58878,1.5894,1.58878,1.5894,35000000.0
2005-01-18 00:55:00,1.5899,1.5899,1.58876,1.58877,32800000.0
2005-01-18 00:56:00,1.58871,1.58916,1.58871,1.58907,37600000.0
2005-01-18 00:57:00,1.58931,1.58956,1.58907,1.58907,24400000.0
2005-01-18 00:58:00,1.58894,1.58894,1.58859,1.58859,42900000.0
2005-01-18 00:59:00,1.58873,1.58873,1.58828,1.5885,42600000.0
2005-01-18 01:00:00,1.5888,1.5892,1.58872,1.58872,32600000.0
2005-01-18 01:01:00,1.58879,1.58924,1.58876,1.5891,30200000.0
2005-01-18 01:02:00,1.589,1.5891,1.58862,1.58862,42800000.0
2005-01-18 01:03:00,1.589,1.5891,1.58875,1.5891,51300000.0
2005-01-18 01:04:00,1.58906,1.58922,1.58886,1.58886,40200000.0
2005-01-18 01:05:00,1.58882,1.58917,1.58882,1.58905,56900000.0
2005-01-18 01:06:00,1.58918,1.58923,1.58899,1.58923,54800000.0
2005-01-18 01:07:00,1.5895,1.58969,1.58919,1.58946,49200001.0
2005-01-18 01:08:00,1.58937,1.58937,1.58892,1.58892,29800000.0
2005-01-18 01:09:00,1.58906,1.58906,1.58765,1.58765,21400000.0
2005-01-18 01:10:00,1.5879,1.58864,1.5879,1.5883,41800001.0
2005-01-18 01:11:00,1.58826,1.58864,1.58826,1.58864,26800000.0
2005-01-18 01:12:00,1.58837,1.58837,1.58765,1.58765,25600000.0
2005-01-18 01:13:00,1.58769,1.58782,1.58734,1.58773,37800000.0
2005-01-18 01:14:00,1.58777,1.58794,1.58713,1.58713,59300002.0
2005-01-18 01:15:00,1.58743,1.58755,1.58729,1.58755,41200000.0
2005-01-18 01:16:00,1.58757,1.58815,1.58755,1.5881,54400000.0
2005-01-18 01:17:00,1.58813,1.58827,1.58794,1.58823,38700000.0
2005-01-18 01:18:00,1.58814,1.58814,1.58775,1.58811,28200000.0
2005-01-18 01:19:00,1.58801,1.58806,1.58772,1.58774,39800000.0
2005-01-18 01:20:00,1.58784,1.5879,1.58725,1.58777,29400000.0
2005-01-18 01:21:00,1.58791,1.5882,1.58741,1.58741,53200000.0
2005-01-18 01:22:00,1.58774,1.58792,1.58767,1.58783,40000000.0
2005-01-18 01:23:00,1.58776,1.58779,1.58763,1.58763,35300000.0
2005-01-18 01:24:00,1.5883,1.58851,1.58807,1.58807,35000000.0
2005-01-18 01:25:00,1.5881,1.58843,1.58798,1.58823,36200000.0
2005-01-18 01:26:00,1.58841,1.58855,1.58823,1.58838,28200000.0
2005-01-18 01:27:00,1.58869,1.58873,1.5884,1.58868,20000000.0
2005-01-18 01:28:00,1.58896,1.58905,1.58844,1.58876,42300000.0
2005-01-18 01:29:00,1.58851,1.58882,1.58851,1.58882,30800001.0
2005-01-18 01:30:00,1.58888,1.58908,1.58854,1.58904,55200000.0
2005-01-18 01:31:00,1.5891,1.58942,1.5891,1.58942,50600000.0
2005-01-18 01:32:00,1.58918,1.58941,1.58871,1.58941,23600000.0
2005-01-18 01:33:00,1.58962,1.58985,1.58928,1.58953,36300000.0
2005-01-18 01:34:00,1.58946,1.58946,1.58873,1.589,44800000.0
2005-01-18 01:35:00,1.58912,1.58957,1.58903,1.58928,65900000.0
2005-01-18 01:36:00,1.58937,1.58986,1.58937,1.58958,34400000.0
2005-01-18 01:37:00,1.58967,1.58967,1.58932,1.58948,35300000.0
2005-01-18 01:38:00,1.58959,1.58969,1.58937,1.58969,22600000.0
2005-01-18 01:39:00,1.58932,1.58932,1.5887,1.58904,39000000.0
2005-01-18 01:40:00,1.58894,1.58909,1.58883,1.58906,33800000.0
2005-01-18 01:41:00,1.58908,1.58949,1.58908,1.58944,41400000.0
2005-01-18 01:42:00,1.58959,1.58964,1.58937,1.58939,20400000.0
2005-01-18 01:43:00,1.58937,1.58956,1.58891,1.58956,26400000.0
2005-01-18 01:44:00,1.58959,1.58959,1.5891,1.58922,23800000.0
2005-01-18 01:45:00,1.5885,1.5885,1.5885,1.5885,53800000.0
2005-01-18 01:46:00,1.58921,1.58948,1.58921,1.58933,53800000.0
2005-01-18 01:47:00,1.58935,1.58947,1.58917,1.58922,27800000.0
2005-01-18 01:48:00,1.58942,1.58973,1.58929,1.58929,47500001.0
2005-01-18 01:49:00,1.58947,1.58958,1.58892,1.58936,35000000.0
2005-01-18 01:50:00,1.58927,1.58927,1.58883,1.58895,40900000.0
2005-01-18 01:51:00,1.58919,1.58924,1.58912,1.58913,28000000.0
2005-01-18 01:52:00,1.58943,1.58943,1.5891,1.5891,46100000.0
2005-01-18 01:53:00,1.5897,1.5897,1.58924,1.58924,68500000.0
2005-01-18 01:54:00,1.58944,1.58949,1.58928,1.58949,50500000.0
2005-01-18 01:55:00,1.58892,1.58936,1.58826,1.58901,36800000.0
2005-01-18 01:56:00,1.58952,1.58952,1.58915,1.58915,47600000.0
2005-01-18 01:57:00,1.58897,1.5891,1.58879,1.58903,49800000.0
2005-01-18 01:58:00,1.58925,1.58931,1.58895,1.58895,28800000.0
2005-01-18 01:59:00,1.58925,1.58945,1.58924,1.58945,44800000.0
2005-01-18 02:00:00,1.5891,1.58954,1.5891,1.58923,68600000.0
2005-01-18 02:01:00,1.58907,1.58907,1.58883,1.58887,55200000.0
2005-01-18 02:02:00,1.58927,1.5895,1.58896,1.58896,96200001.0
2005-01-18 02:03:00,1.58978,1.58992,1.58966,1.58967,86000001.0
2005-01-18 02:04:00,1.58949,1.5896,1.58924,1.58938,60800000.0
2005-01-18 02:05:00,1.58946,1.58946,1.58917,1.58917,87300000.0
2005-01-18 02:06:00,1.58937,1.58941,1.58834,1.58883,87100000.0
2005-01-18 02:07:00,1.58886,1.58886,1.58832,1.5887,210800001.0
2005-01-18 02:08:00,1.58836,1.58876,1.5883,1.58876,58800000.0
2005-01-18 02:09:00,1.58837,1.58853,1.58813,1.5884,191400000.0
2005-01-18 02:10:00,1.58823,1.5887,1.58823,1.58831,127500000.0
2005-01-18 02:11:00,1.58823,1.58835,1.58819,1.58834,43600000.0
2005-01-18 02:12:00,1.58825,1.58857,1.58825,1.58842,77200000.0
2005-01-18 02:13:00,1.58817,1.58823,1.58817,1.58822,49800000.0
2005-01-18 02:14:00,1.58829,1.58854,1.5881,1.58854,170100000.0
2005-01-18 02:15:00,1.58824,1.58827,1.5878,1.58822,231200000.0
2005-01-18 02:16:00,1.58856,1.58866,1.58822,1.58843,51600000.0
2005-01-18 02:17:00,1.58824,1.58908,1.58818,1.58826,192500001.0
2005-01-18 02:18:00,1.58824,1.58847,1.58777,1.5881,37000000.0
2005-01-18 02:19:00,1.58828,1.58861,1.58812,1.58812,36200000.0
2005-01-18 02:20:00,1.58815,1.58843,1.5881,1.58843,29400000.0
2005-01-18 02:21:00,1.5882,1.58823,1.5879,1.58823,53500000.0
2005-01-18 02:22:00,1.58827,1.58851,1.58827,1.58847,22200000.0
2005-01-18 02:23:00,1.58864,1.58864,1.58838,1.58838,30100000.0
2005-01-18 02:24:00,1.58843,1.58866,1.58837,1.58866,27000000.0
2005-01-18 02:25:00,1.58847,1.58853,1.58817,1.58824,122700000.0
2005-01-18 02:26:00,1.58821,1.58867,1.58808,1.58867,102700000.0
2005-01-18 02:27:00,1.58862,1.58862,1.5884,1.58853,36400000.0
2005-01-18 02:28:00,1.5885,1.5885,1.58831,1.58835,44500000.0
2005-01-18 02:29:00,1.58862,1.58869,1.58838,1.58856,47000000.0
2005-01-18 02:30:00,1.58865,1.58946,1.58843,1.58945,29600000.0
2005-01-18 02:31:00,1.58922,1.58934,1.58887,1.58903,51800000.0
2005-01-18 02:32:00,1.58936,1.58964,1.5893,1.58951,39200000.0
2005-01-18 02:33:00,1.5895,1.5899,1.58933,1.58933,203100000.0
2005-01-18 02:34:00,1.58976,1.58976,1.58935,1.58936,51700000.0
2005-01-18 02:35:00,1.58954,1.58958,1.58905,1.58915,69800000.0
2005-01-18 02:36:00,1.58942,1.58942,1.58887,1.58898,37600000.0
2005-01-18 02:37:00,1.58853,1.58873,1.58834,1.58851,116900001.0
2005-01-18 02:38:00,1.58863,1.58872,1.58839,1.58841,45700000.0
2005-01-18 02:39:00,1.58865,1.58878,1.58839,1.58839,34900000.0
2005-01-18 02:40:00,1.58857,1.58863,1.58827,1.58844,36100000.0
2005-01-18 02:41:00,1.58867,1.58881,1.58867,1.58869,36100000.0
2005-01-18 02:42:00,1.58898,1.58898,1.58847,1.58847,26000000.0
2005-01-18 02:43:00,1.58846,1.58856,1.5884,1.58856,32600000.0
2005-01-18 02:44:00,1.58857,1.58873,1.58849,1.58868,29200000.0
2005-01-18 02:45:00,1.58825,1.58825,1.58793,1.58807,36200000.0
2005-01-18 02:46:00,1.58779,1.58779,1.58733,1.58738,137900000.0
2005-01-18 02:47:00,1.588,1.58861,1.58768,1.5879,224900001.0
2005-01-18 02:48:00,1.58786,1.58822,1.58781,1.58819,125300000.0
2005-01-18 02:49:00,1.58831,1.58862,1.58814,1.58814,61600000.0
2005-01-18 02:50:00,1.58832,1.58863,1.58796,1.58849,87400000.0
2005-01-18 02:51:00,1.5881,1.58817,1.58797,1.58813,88400000.0
2005-01-18 02:52:00,1.58825,1.58843,1.58812,1.58836,30200000.0
2005-01-18 02:53:00,1.58864,1.5888,1.58838,1.58841,23000000.0
2005-01-18 02:54:00,1.58867,1.58879,1.58812,1.58821,59100000.0
2005-01-18 02:55:00,1.58831,1.5884,1.58808,1.58832,44400000.0
2005-01-18 02:56:00,1.58805,1.58817,1.58779,1.58779,55300000.0
2005-01-18 02:57:00,1.58771,1.58771,1.58718,1.58718,37200000.0
2005-01-18 02:58:00,1.58729,1.58781,1.58701,1.58701,55000000.0
2005-01-18 02:59:00,1.58688,1.58781,1.58661,1.58781,62400000.0
2005-01-18 03:00:00,1.58687,1.58909,1.58685,1.58889,124800000.0
2005-01-18 03:01:00,1.58953,1.58982,1.58932,1.58963,38400000.0
2005-01-18 03:02:00,1.58965,1.58969,1.58946,1.58946,54200000.0
2005-01-18 03:03:00,1.58955,1.59011,1.58948,1.58992,68600000.0
2005-01-18 03:04:00,1.59005,1.59056,1.59005,1.59007,50000000.0
2005-01-18 03:05:00,1.59011,1.59016,1.58959,1.58993,58900000.0
2005-01-18 03:06:00,1.5903,1.59038,1.58983,1.58999,57000000.0
2005-01-18 03:07:00,1.58992,1.59051,1.58988,1.5904,100100000.0
2005-01-18 03:08:00,1.59063,1.59063,1.58991,1.59007,68800000.0
2005-01-18 03:09:00,1.59057,1.59057,1.58979,1.59018,42300000.0
2005-01-18 03:10:00,1.5902,1.59055,1.58992,1.59042,20000000.0
2005-01-18 03:11:00,1.58994,1.59006,1.58987,1.58988,36200000.0
2005-01-18 03:12:00,1.59023,1.59061,1.59,1.59019,43400000.0
2005-01-18 03:13:00,1.58977,1.59019,1.58977,1.59013,38400000.0
2005-01-18 03:14:00,1.59022,1.59026,1.5897,1.59026,58100000.0
2005-01-18 03:15:00,1.59005,1.59044,1.58917,1.5892,35400000.0
2005-01-18 03:16:00,1.5892,1.58966,1.58903,1.58957,34600000.0
2005-01-18 03:17:00,1.58962,1.58992,1.58942,1.58958,45800000.0
2005-01-18 03:18:00,1.58927,1.5894,1.58893,1.5894,23200000.0
2005-01-18 03:19:00,1.58941,1.58942,1.58889,1.58904,32400000.0
2005-01-18 03:20:00,1.5887,1.5893,1.58868,1.5893,39600000.0
2005-01-18 03:21:00,1.58912,1.58917,1.58849,1.58849,33000000.0
2005-01-18 03:22:00,1.58872,1.58936,1.5886,1.5886,70700001.0
2005-01-18 03:23:00,1.58898,1.58945,1.58889,1.58939,67600000.0
2005-01-18 03:24:00,1.58965,1.58983,1.58883,1.58897,64000000.0
2005-01-18 03:25:00,1.58976,1.5898,1.58945,1.58955,28000000.0
2005-01-18 03:26:00,1.5893,1.5895,1.58891,1.58891,148600000.0
2005-01-18 03:27:00,1.58949,1.59028,1.5889,1.59028,100800000.0
2005-01-18 03:28:00,1.59038,1.59065,1.59025,1.59065,63100001.0
2005-01-18 03:29:00,1.59062,1.59062,1.58887,1.58887,39800000.0
2005-01-18 03:30:00,1.58996,1.59077,1.58996,1.59077,52900000.0
2005-01-18 03:31:00,1.59061,1.59112,1.5905,1.59098,38900000.0
2005-01-18 03:32:00,1.5905,1.59068,1.58971,1.58971,49400000.0
2005-01-18 03:33:00,1.58973,1.58998,1.58955,1.58955,27800000.0
2005-01-18 03:34:00,1.58987,1.59046,1.58975,1.59022,51700000.0
2005-01-18 03:35:00,1.59015,1.59034,1.58992,1.59034,97300000.0
2005-01-18 03:36:00,1.59066,1.59066,1.59015,1.5906,59000000.0
2005-01-18 03:37:00,1.59062,1.59062,1.59001,1.5903,23400000.0
2005-01-18 03:38:00,1.59042,1.59057,1.59003,1.59009,33900000.0
2005-01-18 03:39:00,1.59016,1.59016,1.58961,1.58961,70400000.0
2005-01-18 03:40:00,1.58937,1.5899,1.58928,1.5899,122000000.0
2005-01-18 03:41:00,1.59005,1.59018,1.59,1.59017,63200000.0
2005-01-18 03:42:00,1.59022,1.59022,1.59004,1.59022,82200000.0
2005-01-18 03:43:00,1.59018,1.59028,1.58986,1.59003,23600000.0
2005-01-18 03:44:00,1.58988,1.59021,1.58986,1.59017,28200000.0
2005-01-18 03:45:00,1.59015,1.59018,1.59,1.59012,27600000.0
2005-01-18 03:46:00,1.58952,1.58952,1.58892,1.58904,41300000.0
2005-01-18 03:47:00,1.5899,1.58996,1.58932,1.58966,36600000.0
2005-01-18 03:48:00,1.58974,1.58974,1.58921,1.58922,30800000.0
2005-01-18 03:49:00,1.58971,1.58971,1.58869,1.58869,38200000.0
2005-01-18 03:50:00,1.58953,1.58953,1.58905,1.58906,101700000.0
2005-01-18 03:51:00,1.58966,1.58984,1.58909,1.58909,40300000.0
2005-01-18 03:52:00,1.58915,1.58963,1.58915,1.58963,108400000.0
2005-01-18 03:53:00,1.58967,1.58967,1.58911,1.58911,60700000.0
2005-01-18 03:54:00,1.58909,1.58981,1.58909,1.58943,34100000.0
2005-01-18 03:55:00,1.58969,1.58969,1.58932,1.5896,42500000.0
2005-01-18 03:56:00,1.58944,1.58944,1.58925,1.58925,34300000.0
2005-01-18 03:57:00,1.58871,1.58873,1.58849,1.58851,131900000.0
2005-01-18 03:58:00,1.58905,1.58969,1.58858,1.58858,244500001.0
2005-01-18 03:59:00,1.58878,1.58986,1.58878,1.58986,116000000.0
2005-01-18 04:00:00,1.58986,1.58986,1.58888,1.58951,64600000.0
2005-01-18 04:01:00,1.58971,1.59014,1.58961,1.59014,119400000.0
2005-01-18 04:02:00,1.59044,1.59047,1.59007,1.5901,133800000.0
2005-01-18 04:03:00,1.59036,1.59046,1.58995,1.59046,103900001.0
2005-01-18 04:04:00,1.59041,1.59109,1.59041,1.59109,136200000.0
2005-01-18 04:05:00,1.59107,1.59156,1.59071,1.59091,184300000.0
2005-01-18 04:06:00,1.59098,1.59137,1.59064,1.59119,112200000.0
2005-01-18 04:07:00,1.59124,1.59124,1.59045,1.59063,150700000.0
2005-01-18 04:08:00,1.59111,1.59145,1.59111,1.59139,31300000.0
2005-01-18 04:09:00,1.59114,1.59114,1.58943,1.59069,37300000.0
2005-01-18 04:10:00,1.59127,1.59127,1.59085,1.59122,115700000.0
2005-01-18 04:11:00,1.59146,1.59166,1.59124,1.59133,50500001.0
2005-01-18 04:12:00,1.59109,1.59122,1.59093,1.59093,71700000.0
2005-01-18 04:13:00,1.59115,1.59212,1.59099,1.59139,68000000.0
2005-01-18 04:14:00,1.59158,1.59158,1.58869,1.59111,81200000.0
2005-01-18 04:15:00,1.59163,1.5919,1.59088,1.59126,73900000.0
2005-01-18 04:16:00,1.59134,1.59189,1.58759,1.58759,81000000.0
2005-01-18 04:17:00,1.59059,1.59158,1.58912,1.59144,47300000.0
2005-01-18 04:18:00,1.59166,1.59169,1.5912,1.5912,110400000.0
2005-01-18 04:19:00,1.59119,1.5916,1.59112,1.59145,68600000.0
2005-01-18 04:20:00,1.59152,1.59246,1.59107,1.59226,160700000.0
2005-01-18 04:21:00,1.59236,1.59327,1.59236,1.59286,62900000.0
2005-01-18 04:22:00,1.59327,1.5941,1.59327,1.59379,43200000.0
2005-01-18 04:23:00,1.59325,1.59325,1.5931,1.5931,31500000.0
2005-01-18 04:24:00,1.59087,1.59276,1.59073,1.59226,158700001.0
2005-01-18 04:25:00,1.59277,1.59343,1.59269,1.59282,216000000.0
2005-01-18 04:26:00,1.59315,1.59315,1.59246,1.59276,114100000.0
2005-01-18 04:27:00,1.59288,1.59288,1.59251,1.59263,55100000.0
2005-01-18 04:28:00,1.59207,1.5925,1.5919,1.5919,60400000.0
2005-01-18 04:29:00,1.59191,1.59259,1.59189,1.59213,85400000.0
2005-01-18 04:30:00,1.59239,1.59321,1.59239,1.59255,91600000.0
2005-01-18 04:31:00,1.5926,1.59294,1.5926,1.59287,30600000.0
2005-01-18 04:32:00,1.59285,1.59312,1.59248,1.59305,34000000.0
2005-01-18 04:33:00,1.59331,1.59331,1.58574,1.58574,55600000.0
2005-01-18 04:34:00,1.58557,1.59257,1.58557,1.59225,24300000.0
2005-01-18 04:35:00,1.59273,1.59273,1.59082,1.5912,58800000.0
2005-01-18 04:36:00,1.59177,1.59207,1.59109,1.59176,168600000.0
2005-01-18 04:37:00,1.59169,1.59203,1.59148,1.59188,154400000.0
2005-01-18 04:38:00,1.59195,1.59195,1.59173,1.59177,52000000.0
2005-01-18 04:39:00,1.59166,1.59253,1.59166,1.59208,77700000.0
2005-01-18 04:40:00,1.59233,1.5924,1.59209,1.59218,32600000.0
2005-01-18 04:41:00,1.59192,1.59253,1.59191,1.59191,57200001.0
2005-01-18 04:42:00,1.59187,1.59194,1.59147,1.59165,86900001.0
2005-01-18 04:43:00,1.59165,1.59183,1.59142,1.59171,52200000.0
2005-01-18 04:44:00,1.59214,1.59251,1.59214,1.59244,35400000.0
2005-01-18 04:45:00,1.5924,1.59251,1.59212,1.59231,38600000.0
2005-01-18 04:46:00,1.59207,1.59207,1.59178,1.59178,60300000.0
2005-01-18 04:47:00,1.59184,1.59236,1.59184,1.59236,79400000.0
2005-01-18 04:48:00,1.59225,1.59289,1.59225,1.59236,69500000.0
2005-01-18 04:49:00,1.59237,1.59267,1.59216,1.59234,58600000.0
2005-01-18 04:50:00,1.59282,1.59285,1.59225,1.59266,67300000.0
2005-01-18 04:51:00,1.59234,1.59234,1.59219,1.59225,27800000.0
2005-01-18 04:52:00,1.59338,1.59338,1.59254,1.59273,58300000.0
2005-01-18 04:53:00,1.59266,1.59319,1.59266,1.59316,39800000.0
2005-01-18 04:54:00,1.59338,1.59384,1.59243,1.59243,33400000.0
2005-01-18 04:55:00,1.59241,1.59241,1.59175,1.5922,28200000.0
2005-01-18 04:56:00,1.59213,1.59247,1.59205,1.59231,20800000.0
2005-01-18 04:57:00,1.59228,1.59263,1.59188,1.59188,57000000.0
2005-01-18 04:58:00,1.59213,1.59257,1.59213,1.59237,54300001.0
2005-01-18 04:59:00,1.59209,1.59229,1.59205,1.59211,96300000.0
2005-01-18 05:00:00,1.59248,1.59248,1.59232,1.59238,32600000.0
2005-01-18 05:01:00,1.5925,1.5927,1.59195,1.59208,42100000.0
2005-01-18 05:02:00,1.59213,1.59229,1.59198,1.59221,37400000.0
2005-01-18 05:03:00,1.59221,1.59285,1.59221,1.59255,151800000.0
2005-01-18 05:04:00,1.59258,1.59271,1.59229,1.59271,213800001.0
2005-01-18 05:05:00,1.59264,1.59275,1.5924,1.59248,180200000.0
2005-01-18 05:06:00,1.59247,1.59267,1.59214,1.59258,165200000.0
2005-01-18 05:07:00,1.59229,1.59259,1.59205,1.59205,298600001.0
2005-01-18 05:08:00,1.5924,1.5926,1.59233,1.59236,295200000.0
2005-01-18 05:09:00,1.59202,1.5923,1.59194,1.59222,223800001.0
2005-01-18 05:10:00,1.59242,1.5926,1.59233,1.5926,257900002.0
2005-01-18 05:11:00,1.59247,1.59263,1.59241,1.59242,95600000.0
2005-01-18 05:12:00,1.592,1.5921,1.592,1.592,131900000.0
2005-01-18 05:13:00,1.59239,1.59261,1.59234,1.59235,131900000.0
2005-01-18 05:14:00,1.59239,1.59244,1.59226,1.59235,245100000.0
2005-01-18 05:15:00,1.59251,1.59268,1.59242,1.59245,28000000.0
2005-01-18 05:16:00,1.59234,1.59251,1.59232,1.59234,210400001.0
2005-01-18 05:17:00,1.59255,1.59287,1.59232,1.59287,183000000.0
2005-01-18 05:18:00,1.59292,1.59292,1.59257,1.59282,283800000.0
2005-01-18 05:19:00,1.59251,1.59274,1.59241,1.59258,268500000.0
2005-01-18 05:20:00,1.59253,1.59265,1.59242,1.59258,243800000.0
2005-01-18 05:21:00,1.59228,1.59232,1.59125,1.59125,341200001.0
2005-01-18 05:22:00,1.59136,1.59191,1.59131,1.59191,229000000.0
2005-01-18 05:23:00,1.59196,1.59209,1.59196,1.59204,128100001.0
2005-01-18 05:24:00,1.59197,1.59198,1.59186,1.59196,161000001.0
2005-01-18 05:25:00,1.59219,1.59232,1.59181,1.59197,187200000.0
2005-01-18 05:26:00,1.59241,1.59253,1.5924,1.59242,134200001.0
2005-01-18 05:27:00,1.59283,1.59296,1.59213,1.59296,205200002.0
2005-01-18 05:28:00,1.59316,1.59318,1.59281,1.59302,297700001.0
2005-01-18 05:29:00,1.59299,1.59313,1.59258,1.59265,228600001.0
2005-01-18 05:30:00,1.59209,1.59209,1.58942,1.59111,197300001.0
2005-01-18 05:31:00,1.59147,1.59181,1.59066,1.59085,78000000.0
2005-01-18 05:32:00,1.59111,1.59148,1.59111,1.5914,187500002.0
2005-01-18 05:33:00,1.59141,1.5915,1.59103,1.59134,176900000.0
2005-01-18 05:34:00,1.5907,1.5907,1.58956,1.59053,262700001.0
2005-01-18 05:35:00,1.59104,1.59113,1.59099,1.59113,36600000.0
2005-01-18 05:36:00,1.59098,1.59114,1.5909,1.5909,151200000.0
2005-01-18 05:37:00,1.59083,1.59083,1.59051,1.59051,179800000.0
2005-01-18 05:38:00,1.59086,1.59147,1.59086,1.59099,158500001.0
2005-01-18 05:39:00,1.59126,1.59186,1.59092,1.5915,155500000.0
2005-01-18 05:40:00,1.59159,1.59193,1.59148,1.59166,249800001.0
2005-01-18 05:41:00,1.59147,1.59193,1.59147,1.59172,128800000.0
2005-01-18 05:42:00,1.59188,1.59225,1.59172,1.59189,250000001.0
2005-01-18 05:43:00,1.59185,1.59207,1.59185,1.59196,70000000.0
2005-01-18 05:44:00,1.59192,1.59206,1.59186,1.59186,88900000.0
2005-01-18 05:45:00,1.5917,1.59204,1.59166,1.59179,173800001.0
2005-01-18 05:46:00,1.59174,1.5919,1.59165,1.59173,179800000.0
2005-01-18 05:47:00,1.59192,1.59209,1.59175,1.59193,195500001.0
2005-01-18 05:48:00,1.59189,1.59214,1.59183,1.59198,270300000.0
2005-01-18 05:49:00,1.59178,1.59178,1.59032,1.59032,211800000.0
2005-01-18 05:50:00,1.59167,1.59212,1.59167,1.59191,282700000.0
2005-01-18 05:51:00,1.59177,1.59177,1.59162,1.59162,180700000.0
2005-01-18 05:52:00,1.59162,1.5918,1.5916,1.59176,198900000.0
2005-01-18 05:53:00,1.59167,1.59194,1.59162,1.59165,107000000.0
2005-01-18 05:54:00,1.59162,1.59187,1.59154,1.59171,183100000.0
2005-01-18 05:55:00,1.59158,1.5917,1.59134,1.59152,207700001.0
2005-01-18 05:56:00,1.59162,1.59193,1.59154,1.59162,130600000.0
2005-01-18 05:57:00,1.59166,1.59178,1.59165,1.59176,192800000.0
2005-01-18 05:58:00,1.59181,1.59185,1.5916,1.5916,222000001.0
2005-01-18 05:59:00,1.59172,1.59172,1.59154,1.59157,71600000.0
2005-01-18 06:00:00,1.5916,1.59162,1.59152,1.59157,179100000.0
2005-01-18 06:01:00,1.59174,1.59189,1.59166,1.5917,121800000.0
2005-01-18 06:02:00,1.59169,1.59192,1.59168,1.59174,262100000.0
2005-01-18 06:03:00,1.5909,1.5909,1.5909,1.5909,162400000.0
2005-01-18 06:04:00,1.59178,1.59185,1.59165,1.59169,162400000.0
2005-01-18 06:05:00,1.59166,1.59184,1.59162,1.5917,428900000.0
2005-01-18 06:06:00,1.5918,1.59215,1.5918,1.59201,70400000.0
2005-01-18 06:07:00,1.59213,1.59214,1.5918,1.59202,315800000.0
2005-01-18 06:08:00,1.59165,1.59202,1.59113,1.59179,573300003.0
2005-01-18 06:09:00,1.59207,1.59253,1.59132,1.59132,416800000.0
2005-01-18 06:10:00,1.59104,1.59104,1.59023,1.59048,320300002.0
2005-01-18 06:11:00,1.59041,1.59098,1.59032,1.59098,477800000.0
2005-01-18 06:12:00,1.59126,1.59195,1.59098,1.59172,261300000.0
2005-01-18 06:13:00,1.59158,1.59188,1.59145,1.5915,345300000.0
2005-01-18 06:14:00,1.59167,1.59167,1.59075,1.59075,376100003.0
2005-01-18 06:15:00,1.5911,1.5911,1.59038,1.59052,173800000.0
2005-01-18 06:16:00,1.59056,1.59094,1.59042,1.59042,203700000.0
2005-01-18 06:17:00,1.59024,1.59094,1.59024,1.59094,163700000.0
2005-01-18 06:18:00,1.59114,1.59135,1.59112,1.59114,247700000.0
2005-01-18 06:19:00,1.59113,1.59145,1.59113,1.59145,183000000.0
2005-01-18 06:20:00,1.59117,1.59124,1.59101,1.59102,283800001.0
2005-01-18 06:21:00,1.59118,1.59141,1.59114,1.59135,241100000.0
2005-01-18 06:22:00,1.59122,1.59155,1.59103,1.59108,294200003.0
2005-01-18 06:23:00,1.59082,1.59128,1.59082,1.59103,288500000.0
2005-01-18 06:24:00,1.59091,1.59099,1.59073,1.59075,273800000.0
2005-01-18 06:25:00,1.59062,1.59084,1.59056,1.59074,281900001.0
2005-01-18 06:26:00,1.59092,1.59122,1.59064,1.59122,358000001.0
2005-01-18 06:27:00,1.59105,1.59105,1.59059,1.59059,317500000.0
2005-01-18 06:28:00,1.59056,1.59097,1.59056,1.59067,363700000.0
2005-01-18 06:29:00,1.59145,1.59146,1.59078,1.59078,78800000.0
2005-01-18 06:30:00,1.59073,1.59116,1.59073,1.59116,293000000.0
2005-01-18 06:31:00,1.59118,1.59129,1.59109,1.59124,118600000.0
2005-01-18 06:32:00,1.59114,1.59123,1.59085,1.59085,203700000.0
2005-01-18 06:33:00,1.59067,1.59096,1.59067,1.59079,247500000.0
2005-01-18 06:34:00,1.59115,1.59115,1.59098,1.5911,247600002.0
2005-01-18 06:35:00,1.59076,1.59105,1.59063,1.59063,138600000.0
2005-01-18 06:36:00,1.59067,1.59071,1.59055,1.5906,69700000.0
2005-01-18 06:37:00,1.59059,1.59079,1.59059,1.59079,196000000.0
2005-01-18 06:38:00,1.59086,1.59108,1.59083,1.59085,134900000.0
2005-01-18 06:39:00,1.59095,1.59114,1.59095,1.59096,45000000.0
2005-01-18 06:40:00,1.59098,1.591,1.59077,1.59095,107000000.0
2005-01-18 06:41:00,1.59098,1.59112,1.59092,1.59112,205900000.0
2005-01-18 06:42:00,1.59102,1.59102,1.58876,1.58876,352100001.0
2005-01-18 06:43:00,1.58955,1.58955,1.58868,1.58868,156600001.0
2005-01-18 06:44:00,1.58856,1.58856,1.58841,1.58846,338400002.0
2005-01-18 06:45:00,1.5888,1.59015,1.5888,1.59015,232800001.0
2005-01-18 06:46:00,1.59047,1.59054,1.5904,1.59047,268100000.0
2005-01-18 06:47:00,1.5905,1.59096,1.5905,1.59079,236100000.0
2005-01-18 06:48:00,1.59069,1.59118,1.59069,1.59102,38000000.0
2005-01-18 06:49:00,1.59082,1.59103,1.59077,1.59091,270600000.0
2005-01-18 06:50:00,1.59107,1.59117,1.59099,1.59105,40400000.0
2005-01-18 06:51:00,1.59128,1.59128,1.59071,1.59103,35900000.0
2005-01-18 06:52:00,1.59094,1.59103,1.59073,1.59073,207300000.0
2005-01-18 06:53:00,1.59082,1.59113,1.59074,1.59078,228400000.0
2005-01-18 06:54:00,1.59071,1.59111,1.59068,1.59079,408700000.0
2005-01-18 06:55:00,1.59088,1.59095,1.59075,1.59082,329800000.0
2005-01-18 06:56:00,1.59076,1.59076,1.59057,1.59057,40200000.0
2005-01-18 06:57:00,1.59069,1.59103,1.59069,1.59096,57100000.0
2005-01-18 06:58:00,1.59084,1.59104,1.59062,1.59069,214100000.0
2005-01-18 06:59:00,1.59084,1.59131,1.59084,1.59122,316500001.0
2005-01-18 07:00:00,1.59139,1.59139,1.59116,1.59116,118000000.0
2005-01-18 07:01:00,1.59086,1.59112,1.5908,1.59096,277200001.0
2005-01-18 07:02:00,1.59076,1.59096,1.59068,1.59076,447600002.0
2005-01-18 07:03:00,1.59073,1.5908,1.59056,1.59057,168800001.0
2005-01-18 07:04:00,1.59057,1.59057,1.59027,1.59049,319200000.0
2005-01-18 07:05:00,1.59083,1.59083,1.59044,1.59059,122600000.0
2005-01-18 07:06:00,1.59069,1.59084,1.59058,1.59076,225800000.0
2005-01-18 07:07:00,1.59083,1.59089,1.59061,1.59065,182200000.0
2005-01-18 07:08:00,1.59069,1.59087,1.59063,1.59075,227800000.0
2005-01-18 07:09:00,1.59073,1.59084,1.59051,1.59055,192500000.0
2005-01-18 07:10:00,1.5908,1.59088,1.59068,1.59068,417500001.0
2005-01-18 07:11:00,1.5906,1.59063,1.59046,1.59046,389000000.0
2005-01-18 07:12:00,1.59042,1.59074,1.5904,1.59066,294600000.0
2005-01-18 07:13:00,1.59068,1.59075,1.59055,1.5906,246400001.0
2005-01-18 07:14:00,1.59066,1.59066,1.59041,1.59054,480200001.0
2005-01-18 07:15:00,1.5906,1.59069,1.59033,1.59041,253400000.0
2005-01-18 07:16:00,1.59022,1.59068,1.59022,1.59068,184500000.0
2005-01-18 07:17:00,1.59062,1.59076,1.59034,1.59035,200000000.0
2005-01-18 07:18:00,1.59019,1.59049,1.59017,1.59038,417200000.0
2005-01-18 07:19:00,1.59046,1.59067,1.59032,1.5906,330400001.0
2005-01-18 07:20:00,1.59087,1.591,1.59067,1.5908,429800000.0
2005-01-18 07:21:00,1.59085,1.59117,1.59083,1.59093,256600000.0
2005-01-18 07:22:00,1.5909,1.59133,1.59027,1.59133,356300001.0
2005-01-18 07:23:00,1.59044,1.59078,1.59044,1.59076,465100001.0
2005-01-18 07:24:00,1.59074,1.59096,1.59037,1.59078,265000000.0
2005-01-18 07:25:00,1.59104,1.59116,1.59078,1.59101,383500001.0
2005-01-18 07:26:00,1.59086,1.59101,1.59076,1.59089,307300000.0
2005-01-18 07:27:00,1.59114,1.59121,1.59098,1.59113,147700000.0
2005-01-18 07:28:00,1.59119,1.59119,1.59101,1.59106,247000000.0
2005-01-18 07:29:00,1.59095,1.5912,1.59083,1.59083,212600001.0
2005-01-18 07:30:00,1.5909,1.59105,1.59085,1.59097,469800000.0
2005-01-18 07:31:00,1.59087,1.59107,1.59078,1.59088,235100000.0
2005-01-18 07:32:00,1.59105,1.59108,1.59073,1.5908,520400002.0
2005-01-18 07:33:00,1.59083,1.59105,1.59076,1.59085,400000001.0
2005-01-18 07:34:00,1.59093,1.59127,1.59083,1.59117,291700001.0
2005-01-18 07:35:00,1.5912,1.59135,1.59118,1.59124,233400002.0
2005-01-18 07:36:00,1.59134,1.59172,1.59134,1.59172,347800001.0
2005-01-18 07:37:00,1.59169,1.59174,1.59124,1.59174,250800000.0
2005-01-18 07:38:00,1.59194,1.59222,1.59189,1.59209,23800000.0
2005-01-18 07:39:00,1.59202,1.59207,1.59187,1.59197,411200000.0
2005-01-18 07:40:00,1.59203,1.59208,1.5918,1.59191,334300000.0
2005-01-18 07:41:00,1.59208,1.59249,1.59208,1.59237,600200001.0
2005-01-18 07:42:00,1.59213,1.59213,1.59192,1.59202,265400000.0
2005-01-18 07:43:00,1.59223,1.5924,1.59205,1.59205,191800001.0
2005-01-18 07:44:00,1.59229,1.59229,1.59198,1.5922,398300000.0
2005-01-18 07:45:00,1.59259,1.5926,1.59231,1.59236,395200000.0
2005-01-18 07:46:00,1.59218,1.59243,1.59132,1.59225,448700001.0
2005-01-18 07:47:00,1.5919,1.592,1.59157,1.59161,752800003.0
2005-01-18 07:48:00,1.59157,1.59182,1.59151,1.59159,710600001.0
2005-01-18 07:49:00,1.59174,1.59228,1.59135,1.59191,661900002.0
2005-01-18 07:50:00,1.59186,1.59189,1.59114,1.5914,568000000.0
2005-01-18 07:51:00,1.59188,1.59188,1.59148,1.59172,611700001.0
2005-01-18 07:52:00,1.59142,1.59142,1.59007,1.59085,388700000.0
2005-01-18 07:53:00,1.591,1.59121,1.59083,1.59098,576200001.0
2005-01-18 07:54:00,1.59137,1.59145,1.59085,1.59085,381100002.0
2005-01-18 07:55:00,1.59089,1.59143,1.59089,1.59142,410200001.0
2005-01-18 07:56:00,1.59143,1.59154,1.59088,1.59088,756700003.0
2005-01-18 07:57:00,1.59092,1.59156,1.59092,1.59154,543100000.0
2005-01-18 07:58:00,1.59174,1.592,1.59172,1.59183,688200002.0
2005-01-18 07:59:00,1.59193,1.59195,1.59169,1.59171,441400000.0
2005-01-18 08:00:00,1.59183,1.59193,1.59168,1.59189,344900000.0
2005-01-18 08:01:00,1.59175,1.59208,1.5914,1.59144,472900001.0
2005-01-18 08:02:00,1.59184,1.59249,1.5916,1.59249,240400001.0
2005-01-18 08:03:00,1.59249,1.59249,1.59156,1.5916,494200001.0
2005-01-18 08:04:00,1.59162,1.59179,1.59133,1.59161,406100003.0
2005-01-18 08:05:00,1.59169,1.59177,1.59128,1.59128,294000001.0
2005-01-18 08:06:00,1.5918,1.5918,1.5911,1.59136,690000001.0
2005-01-18 08:07:00,1.59111,1.59154,1.59093,1.59093,527300001.0
2005-01-18 08:08:00,1.59149,1.59155,1.59108,1.59143,394800000.0
2005-01-18 08:09:00,1.59126,1.5913,1.59083,1.59083,497900002.0
2005-01-18 08:10:00,1.59081,1.59114,1.5904,1.5904,554900000.0
2005-01-18 08:11:00,1.59042,1.59095,1.59042,1.59071,268500000.0
2005-01-18 08:12:00,1.59068,1.59074,1.59046,1.5905,427200001.0
2005-01-18 08:13:00,1.59032,1.59108,1.59032,1.59081,220200002.0
2005-01-18 08:14:00,1.59091,1.59108,1.59091,1.59103,103900000.0
2005-01-18 08:15:00,1.59103,1.5913,1.59103,1.59112,319000000.0
2005-01-18 08:16:00,1.5912,1.59135,1.59117,1.59123,301900000.0
2005-01-18 08:17:00,1.59118,1.59135,1.59118,1.59131,264700000.0
2005-01-18 08:18:00,1.59137,1.59169,1.59135,1.59149,177000001.0
2005-01-18 08:19:00,1.59164,1.59164,1.59096,1.59113,316600000.0
2005-01-18 08:20:00,1.59145,1.5916,1.59134,1.59134,272500000.0
2005-01-18 08:21:00,1.59144,1.59158,1.59133,1.59141,509700001.0
2005-01-18 08:22:00,1.5936,1.5936,1.5936,1.5936,206000000.0
2005-01-18 08:23:00,1.59125,1.59127,1.59083,1.59122,206000000.0
2005-01-18 08:24:00,1.5911,1.59128,1.59089,1.59091,457900000.0
2005-01-18 08:25:00,1.5913,1.5913,1.59089,1.59089,594000002.0
2005-01-18 08:26:00,1.59094,1.59158,1.59094,1.59158,330500000.0
2005-01-18 08:27:00,1.59118,1.5915,1.59118,1.59134,371600000.0
2005-01-18 08:28:00,1.59136,1.59157,1.59132,1.59144,571000002.0
2005-01-18 08:29:00,1.59143,1.5916,1.59136,1.59147,459200001.0
2005-01-18 08:30:00,1.59134,1.59152,1.59128,1.5915,410500002.0
2005-01-18 08:31:00,1.59155,1.59169,1.59142,1.59155,269600000.0
2005-01-18 08:32:00,1.59171,1.59182,1.59157,1.59167,296100000.0
2005-01-18 08:33:00,1.59157,1.59157,1.59108,1.59108,197700000.0
2005-01-18 08:34:00,1.59093,1.59106,1.59033,1.59075,566200000.0
2005-01-18 08:35:00,1.59093,1.59107,1.59086,1.59092,489200000.0
2005-01-18 08:36:00,1.59097,1.59146,1.59097,1.59123,404300002.0
2005-01-18 08:37:00,1.5911,1.59129,1.59099,1.59102,343500001.0
2005-01-18 08:38:00,1.59095,1.59113,1.59067,1.59099,333100000.0
2005-01-18 08:39:00,1.59108,1.59168,1.59108,1.59118,645400002.0
2005-01-18 08:40:00,1.59104,1.59172,1.59104,1.59159,353800001.0
2005-01-18 08:41:00,1.5917,1.59176,1.59137,1.5915,479000003.0
2005-01-18 08:42:00,1.59162,1.592,1.59151,1.59176,520000000.0
2005-01-18 08:43:00,1.59184,1.59202,1.59122,1.59122,235200000.0
2005-01-18 08:44:00,1.59145,1.5916,1.59137,1.59143,512400001.0
2005-01-18 08:45:00,1.59133,1.59149,1.59113,1.59119,615800000.0
2005-01-18 08:46:00,1.59126,1.59146,1.59113,1.59128,797200004.0
2005-01-18 08:47:00,1.59143,1.59143,1.59121,1.59127,478100000.0
2005-01-18 08:48:00,1.59124,1.59153,1.5911,1.59132,342300001.0
2005-01-18 08:49:00,1.59132,1.5917,1.59104,1.59104,502400000.0
2005-01-18 08:50:00,1.59127,1.59194,1.59127,1.59164,504000002.0
2005-01-18 08:51:00,1.59173,1.5919,1.5911,1.5911,532100001.0
2005-01-18 08:52:00,1.59123,1.59136,1.59106,1.5911,581600000.0
2005-01-18 08:53:00,1.59201,1.59202,1.59151,1.59176,488600000.0
2005-01-18 08:54:00,1.59164,1.59278,1.59164,1.5926,745000001.0
2005-01-18 08:55:00,1.5931,1.59323,1.59274,1.59295,569300000.0
2005-01-18 08:56:00,1.59308,1.59342,1.59281,1.59286,591500000.0
2005-01-18 08:57:00,1.59268,1.59268,1.59206,1.5926,539300004.0
2005-01-18 08:58:00,1.59254,1.5926,1.59225,1.5924,501500003.0
2005-01-18 08:59:00,1.59222,1.59231,1.59208,1.59219,297200000.0
2005-01-18 09:00:00,1.59224,1.5925,1.59219,1.59241,427800002.0
2005-01-18 09:01:00,1.59234,1.59246,1.59205,1.59221,378900000.0
2005-01-18 09:02:00,1.5923,1.59267,1.592,1.59261,660200003.0
2005-01-18 09:03:00,1.59275,1.59284,1.59253,1.5926,562000001.0
2005-01-18 09:04:00,1.5931,1.5932,1.59275,1.59281,628100000.0
2005-01-18 09:05:00,1.5927,1.59289,1.59262,1.59271,601800003.0
2005-01-18 09:06:00,1.5925,1.5926,1.59219,1.59227,492700001.0
2005-01-18 09:07:00,1.59258,1.59263,1.59212,1.5925,418500001.0
2005-01-18 09:08:00,1.59279,1.59304,1.59254,1.59254,204800000.0
2005-01-18 09:09:00,1.59259,1.5933,1.59259,1.59319,329100001.0
2005-01-18 09:10:00,1.59323,1.59349,1.59316,1.59328,322700000.0
2005-01-18 09:11:00,1.59341,1.59341,1.59285,1.59297,576700000.0
2005-01-18 09:12:00,1.5928,1.593,1.59256,1.59256,532200000.0
2005-01-18 09:13:00,1.59241,1.59288,1.5923,1.59271,502800002.0
2005-01-18 09:14:00,1.59305,1.59341,1.59277,1.5934,329100002.0
2005-01-18 09:15:00,1.59375,1.59375,1.59298,1.59323,447800002.0
2005-01-18 09:16:00,1.59311,1.59338,1.5928,1.59312,515100001.0
2005-01-18 09:17:00,1.59313,1.59344,1.59307,1.59313,494000001.0
2005-01-18 09:18:00,1.59317,1.59345,1.59306,1.59322,187200001.0
2005-01-18 09:19:00,1.59328,1.59351,1.59305,1.59329,502900001.0
2005-01-18 09:20:00,1.59342,1.5936,1.59339,1.59352,244200000.0
2005-01-18 09:21:00,1.59369,1.59378,1.59348,1.59351,332500000.0
2005-01-18 09:22:00,1.59351,1.59372,1.59349,1.59358,312100001.0
2005-01-18 09:23:00,1.59374,1.59374,1.59347,1.59369,391700001.0
2005-01-18 09:24:00,1.59382,1.59384,1.59339,1.59343,333400001.0
2005-01-18 09:25:00,1.59349,1.59351,1.59335,1.59349,448000001.0
2005-01-18 09:26:00,1.59357,1.5938,1.59335,1.59335,547300003.0
2005-01-18 09:27:00,1.59331,1.59355,1.5933,1.59334,393600000.0
2005-01-18 09:28:00,1.59331,1.59343,1.59302,1.5933,505600001.0
2005-01-18 09:29:00,1.59307,1.59331,1.59289,1.59319,496800002.0
2005-01-18 09:30:00,1.59323,1.5935,1.59314,1.5933,694300001.0
2005-01-18 09:31:00,1.59309,1.59334,1.5929,1.59309,291700000.0
2005-01-18 09:32:00,1.59333,1.59352,1.59325,1.59336,394700000.0
2005-01-18 09:33:00,1.5933,1.5933,1.59304,1.59307,308300000.0
2005-01-18 09:34:00,1.59345,1.59345,1.59312,1.5932,478200001.0
2005-01-18 09:35:00,1.59297,1.59337,1.59181,1.59206,276500001.0
2005-01-18 09:36:00,1.59211,1.5927,1.59202,1.5927,405100001.0
2005-01-18 09:37:00,1.59303,1.59312,1.59247,1.59257,422600000.0
2005-01-18 09:38:00,1.5932,1.59366,1.59315,1.59348,508500003.0
2005-01-18 09:39:00,1.5932,1.59391,1.5932,1.59389,415900001.0
2005-01-18 09:40:00,1.59398,1.59398,1.59323,1.59323,433500002.0
2005-01-18 09:41:00,1.59327,1.59379,1.59304,1.59379,482100002.0
2005-01-18 09:42:00,1.59388,1.59466,1.59365,1.59412,558000002.0
2005-01-18 09:43:00,1.59467,1.59467,1.59419,1.59436,344900001.0
2005-01-18 09:44:00,1.59409,1.59438,1.59388,1.59391,494900003.0
2005-01-18 09:45:00,1.5935,1.5935,1.5922,1.5923,538100001.0
2005-01-18 09:46:00,1.59233,1.5939,1.59233,1.59363,306700001.0
2005-01-18 09:47:00,1.5934,1.59396,1.59291,1.59343,411400001.0
2005-01-18 09:48:00,1.59357,1.5936,1.59313,1.59344,364800002.0
2005-01-18 09:49:00,1.59363,1.59391,1.59354,1.59367,582000002.0
2005-01-18 09:50:00,1.59336,1.59349,1.59059,1.59074,474800001.0
2005-01-18 09:51:00,1.59298,1.59298,1.59054,1.5928,437800000.0
2005-01-18 09:52:00,1.59302,1.5934,1.59292,1.59322,490100001.0
2005-01-18 09:53:00,1.59308,1.59338,1.5906,1.5932,348300000.0
2005-01-18 09:54:00,1.59309,1.59332,1.59283,1.59304,586800000.0
2005-01-18 09:55:00,1.593,1.5931,1.59266,1.59293,579400000.0
2005-01-18 09:56:00,1.59305,1.59344,1.59289,1.59289,420700001.0
2005-01-18 09:57:00,1.59298,1.59322,1.59271,1.59271,629900003.0
2005-01-18 09:58:00,1.59302,1.59328,1.59275,1.59295,801800002.0
2005-01-18 09:59:00,1.59326,1.59395,1.59323,1.59385,635100000.0
2005-01-18 10:00:00,1.59433,1.59446,1.59383,1.59383,270000000.0
2005-01-18 10:01:00,1.59412,1.5945,1.59381,1.59409,649900004.0
2005-01-18 10:02:00,1.59417,1.59433,1.59328,1.59358,523800000.0
2005-01-18 10:03:00,1.59385,1.59413,1.59344,1.59413,437500001.0
2005-01-18 10:04:00,1.59419,1.59432,1.59396,1.59423,403000001.0
2005-01-18 10:05:00,1.59371,1.59399,1.5933,1.59396,425800001.0
2005-01-18 10:06:00,1.59391,1.59419,1.59354,1.59369,515400000.0
2005-01-18 10:07:00,1.59364,1.59403,1.59347,1.59384,521400001.0
2005-01-18 10:08:00,1.59385,1.59388,1.5935,1.5935,460400002.0
2005-01-18 10:09:00,1.59372,1.59372,1.59196,1.59233,488200001.0
2005-01-18 10:10:00,1.59231,1.59428,1.59224,1.59411,343200001.0
2005-01-18 10:11:00,1.59451,1.59454,1.59376,1.59398,391800002.0
2005-01-18 10:12:00,1.594,1.59411,1.59323,1.59387,521300003.0
2005-01-18 10:13:00,1.59413,1.59413,1.59332,1.5936,491200002.0
2005-01-18 10:14:00,1.59358,1.59358,1.59278,1.59295,558900000.0
2005-01-18 10:15:00,1.59302,1.5933,1.59293,1.59304,372400000.0
2005-01-18 10:16:00,1.59298,1.59298,1.5854,1.59165,348900000.0
2005-01-18 10:17:00,1.59235,1.59278,1.59198,1.5926,335800001.0
2005-01-18 10:18:00,1.59293,1.5936,1.59233,1.59339,435000002.0
2005-01-18 10:19:00,1.59341,1.5945,1.59341,1.594,334500000.0
2005-01-18 10:20:00,1.59419,1.59479,1.59419,1.59434,582400001.0
2005-01-18 10:21:00,1.59462,1.59462,1.59427,1.59442,421100000.0
2005-01-18 10:22:00,1.5945,1.59466,1.59425,1.59454,334300000.0
2005-01-18 10:23:00,1.5944,1.5944,1.59309,1.59387,459700003.0
2005-01-18 10:24:00,1.59432,1.59439,1.59395,1.59396,403600001.0
2005-01-18 10:25:00,1.59425,1.59428,1.59341,1.59353,404000000.0
2005-01-18 10:26:00,1.59402,1.59431,1.59356,1.59367,513100001.0
2005-01-18 10:27:00,1.5942,1.59433,1.59383,1.59383,555700002.0
2005-01-18 10:28:00,1.5943,1.5943,1.59329,1.59365,644500001.0
2005-01-18 10:29:00,1.59366,1.59389,1.59349,1.59358,566200001.0
2005-01-18 10:30:00,1.59369,1.59405,1.59304,1.59353,686800003.0
2005-01-18 10:31:00,1.59352,1.59352,1.59233,1.59233,547300003.0
2005-01-18 10:32:00,1.59257,1.59313,1.59234,1.59248,457800001.0
2005-01-18 10:33:00,1.59303,1.59348,1.59263,1.59309,470400000.0
2005-01-18 10:34:00,1.59323,1.59333,1.59263,1.59289,346400000.0
2005-01-18 10:35:00,1.59292,1.5936,1.59292,1.59312,430200001.0
2005-01-18 10:36:00,1.59353,1.59391,1.59283,1.59366,556700003.0
2005-01-18 10:37:00,1.59377,1.59377,1.59268,1.59274,581900001.0
2005-01-18 10:38:00,1.59274,1.59359,1.59179,1.59179,411900002.0
2005-01-18 10:39:00,1.5922,1.59369,1.59186,1.59313,452000000.0
2005-01-18 10:40:00,1.59322,1.59322,1.59197,1.59284,351300000.0
2005-01-18 10:41:00,1.59315,1.59411,1.5926,1.59338,676600002.0
2005-01-18 10:42:00,1.59365,1.59378,1.5931,1.5932,444500002.0
2005-01-18 10:43:00,1.59325,1.59358,1.59264,1.59287,418000001.0
2005-01-18 10:44:00,1.5931,1.59332,1.59242,1.59276,524800000.0
2005-01-18 10:45:00,1.59295,1.59314,1.59231,1.59271,551700002.0
2005-01-18 10:46:00,1.59294,1.59357,1.59225,1.5934,302700000.0
2005-01-18 10:47:00,1.59362,1.59449,1.59343,1.59388,423300002.0
2005-01-18 10:48:00,1.59407,1.59407,1.59239,1.5932,455200001.0
2005-01-18 10:49:00,1.59307,1.5936,1.59301,1.59324,403500000.0
2005-01-18 10:50:00,1.59321,1.5943,1.59205,1.59205,589600004.0
2005-01-18 10:51:00,1.59205,1.59273,1.59205,1.59254,426400001.0
2005-01-18 10:52:00,1.59268,1.59268,1.59229,1.59233,280700000.0
2005-01-18 10:53:00,1.59201,1.59236,1.59131,1.59133,407300000.0
2005-01-18 10:54:00,1.59198,1.5927,1.59198,1.59264,435800001.0
2005-01-18 10:55:00,1.59325,1.59352,1.5924,1.59262,489700003.0
2005-01-18 10:56:00,1.59287,1.59317,1.59255,1.59317,494800000.0
2005-01-18 10:57:00,1.59316,1.59362,1.59209,1.59229,301000000.0
2005-01-18 10:58:00,1.59317,1.59373,1.59288,1.59351,440800001.0
2005-01-18 10:59:00,1.59358,1.5939,1.59336,1.59345,738300000.0
2005-01-18 11:00:00,1.59357,1.59365,1.59307,1.59345,507800000.0
2005-01-18 11:01:00,1.59336,1.59417,1.59237,1.59389,598500004.0
2005-01-18 11:02:00,1.59406,1.59436,1.59381,1.59391,512000000.0
2005-01-18 11:03:00,1.59364,1.59441,1.59305,1.59363,249600000.0
2005-01-18 11:04:00,1.59378,1.59378,1.59319,1.59368,563300002.0
2005-01-18 11:05:00,1.59374,1.59406,1.59293,1.59406,472400000.0
2005-01-18 11:06:00,1.59351,1.59386,1.59305,1.59361,595800001.0
2005-01-18 11:07:00,1.59396,1.59405,1.59273,1.59273,257500000.0
2005-01-18 11:08:00,1.59314,1.59342,1.59278,1.59308,370800001.0
2005-01-18 11:09:00,1.5933,1.59356,1.59238,1.59241,363700001.0
2005-01-18 11:10:00,1.59259,1.59354,1.59259,1.59352,489400003.0
2005-01-18 11:11:00,1.59339,1.59371,1.59286,1.59327,500300000.0
2005-01-18 11:12:00,1.59323,1.59387,1.59319,1.59328,535100003.0
2005-01-18 11:13:00,1.59325,1.59356,1.59306,1.59344,394600003.0
2005-01-18 11:14:00,1.59355,1.59384,1.59353,1.59384,430700000.0
2005-01-18 11:15:00,1.59378,1.59378,1.59292,1.59362,498900002.0
2005-01-18 11:16:00,1.59369,1.59418,1.59357,1.59418,471500000.0
2005-01-18 11:17:00,1.59417,1.59417,1.59366,1.59377,383300000.0
2005-01-18 11:18:00,1.5937,1.59411,1.59361,1.59367,418700001.0
2005-01-18 11:19:00,1.59379,1.59424,1.59377,1.59402,348800000.0
2005-01-18 11:20:00,1.5942,1.59444,1.59396,1.59437,557900001.0
2005-01-18 11:21:00,1.59444,1.59455,1.59415,1.59445,552400002.0
2005-01-18 11:22:00,1.59426,1.59467,1.59423,1.5946,593000000.0
2005-01-18 11:23:00,1.5945,1.59483,1.5943,1.5943,489600000.0
2005-01-18 11:24:00,1.59442,1.59448,1.59401,1.59401,422700000.0
2005-01-18 11:25:00,1.59413,1.59421,1.59397,1.59403,423700002.0
2005-01-18 11:26:00,1.594,1.59406,1.593,1.593,513600001.0
2005-01-18 11:27:00,1.59305,1.59399,1.59305,1.59399,564400000.0
2005-01-18 11:28:00,1.59435,1.59449,1.59413,1.59436,352300000.0
2005-01-18 11:29:00,1.59417,1.59417,1.59359,1.59389,520200002.0
2005-01-18 11:30:00,1.59418,1.59441,1.59412,1.59426,443200001.0
2005-01-18 11:31:00,1.59388,1.59405,1.59357,1.59386,661300002.0
2005-01-18 11:32:00,1.59388,1.59413,1.59356,1.59372,430200000.0
2005-01-18 11:33:00,1.59367,1.59402,1.59324,1.59324,509000000.0
2005-01-18 11:34:00,1.59333,1.59361,1.5927,1.59303,594400001.0
2005-01-18 11:35:00,1.59324,1.59346,1.59307,1.59346,536200000.0
2005-01-18 11:36:00,1.59336,1.5934,1.59292,1.59305,469800001.0
2005-01-18 11:37:00,1.59312,1.59357,1.59298,1.59351,437700000.0
2005-01-18 11:38:00,1.5935,1.59354,1.59325,1.5933,564900002.0
2005-01-18 11:39:00,1.59343,1.59369,1.59326,1.59326,651100003.0
2005-01-18 11:40:00,1.59334,1.59369,1.59316,1.59341,645700001.0
2005-01-18 11:41:00,1.59336,1.5937,1.59325,1.59337,772400004.0
2005-01-18 11:42:00,1.59334,1.59334,1.593,1.59315,537500001.0
2005-01-18 11:43:00,1.59317,1.59344,1.59312,1.5933,558600000.0
2005-01-18 11:44:00,1.59332,1.59332,1.59159,1.5932,573400000.0
2005-01-18 11:45:00,1.59329,1.59333,1.593,1.59323,476800000.0
2005-01-18 11:46:00,1.59334,1.59337,1.5931,1.59311,515600000.0
2005-01-18 11:47:00,1.59295,1.59322,1.59285,1.59292,463200000.0
2005-01-18 11:48:00,1.59299,1.59318,1.59287,1.59288,500700000.0
2005-01-18 11:49:00,1.5932,1.59344,1.59307,1.59311,371300000.0
2005-01-18 11:50:00,1.5933,1.59385,1.59329,1.59377,370200000.0
2005-01-18 11:51:00,1.59367,1.59401,1.59367,1.59393,175300000.0
2005-01-18 11:52:00,1.59388,1.59439,1.59367,1.59436,209600000.0
2005-01-18 11:53:00,1.5943,1.59466,1.5941,1.59439,220700001.0
2005-01-18 11:54:00,1.59449,1.59457,1.594,1.59457,319200001.0
2005-01-18 11:55:00,1.59459,1.59484,1.59433,1.59433,471500003.0
2005-01-18 11:56:00,1.59446,1.59488,1.59441,1.59455,470000000.0
2005-01-18 11:57:00,1.59479,1.59484,1.59439,1.59444,540700001.0
2005-01-18 11:58:00,1.5947,1.59479,1.5943,1.5943,439000002.0
2005-01-18 11:59:00,1.59464,1.59485,1.59448,1.59453,440800001.0
2005-01-18 12:00:00,1.59463,1.59491,1.59448,1.59453,564000001.0
2005-01-18 12:01:00,1.59478,1.59502,1.59458,1.59492,476900001.0
2005-01-18 12:02:00,1.59496,1.5952,1.5948,1.59515,346000001.0
2005-01-18 12:03:00,1.59525,1.59551,1.59499,1.59536,346200001.0
2005-01-18 12:04:00,1.59512,1.59523,1.59481,1.59497,426200000.0
2005-01-18 12:05:00,1.59515,1.5953,1.59491,1.59511,345800002.0
2005-01-18 12:06:00,1.59491,1.59529,1.5949,1.59494,441200005.0
2005-01-18 12:07:00,1.59505,1.59517,1.5949,1.59513,361800000.0
2005-01-18 12:08:00,1.59496,1.59534,1.59496,1.59497,457300000.0
2005-01-18 12:09:00,1.59502,1.59529,1.59497,1.59525,426900001.0
2005-01-18 12:10:00,1.59535,1.59536,1.595,1.59504,353400001.0
2005-01-18 12:11:00,1.5984,1.5985,1.5981,1.5984,270100001.0
2005-01-18 12:12:00,1.59509,1.59536,1.59509,1.59517,270100001.0
2005-01-18 12:13:00,1.595,1.59528,1.59489,1.59494,586300000.0
2005-01-18 12:14:00,1.59487,1.59492,1.59456,1.59482,621900004.0
2005-01-18 12:15:00,1.59487,1.59505,1.59483,1.59499,295800000.0
2005-01-18 12:16:00,1.59487,1.59516,1.59485,1.59508,431800002.0
2005-01-18 12:17:00,1.59507,1.59525,1.59507,1.59525,219100000.0
2005-01-18 12:18:00,1.59512,1.59512,1.59475,1.59489,370600001.0
2005-01-18 12:19:00,1.59522,1.5953,1.59501,1.59518,554600002.0
2005-01-18 12:20:00,1.59573,1.59633,1.5956,1.59615,415700000.0
2005-01-18 12:21:00,1.59608,1.59608,1.59548,1.59549,445100003.0
2005-01-18 12:22:00,1.59559,1.59582,1.5955,1.59556,295600001.0
2005-01-18 12:23:00,1.59579,1.59604,1.59578,1.59586,372500001.0
2005-01-18 12:24:00,1.59582,1.59605,1.59532,1.59532,654600001.0
2005-01-18 12:25:00,1.59571,1.59584,1.59535,1.59568,440700000.0
2005-01-18 12:26:00,1.59568,1.596,1.59563,1.59591,447100000.0
2005-01-18 12:27:00,1.59553,1.5956,1.59023,1.59548,517200002.0
2005-01-18 12:28:00,1.59584,1.59611,1.59578,1.59606,507100002.0
2005-01-18 12:29:00,1.59629,1.59638,1.59603,1.59638,715600002.0
2005-01-18 12:30:00,1.59648,1.59648,1.59603,1.59624,563000002.0
2005-01-18 12:31:00,1.59626,1.59628,1.59589,1.59604,718800000.0
2005-01-18 12:32:00,1.59617,1.59629,1.59579,1.59579,661000002.0
2005-01-18 12:33:00,1.59601,1.59601,1.59559,1.59574,47500000.0
2005-01-18 12:34:00,1.59573,1.59661,1.59568,1.59616,565400001.0
2005-01-18 12:35:00,1.59654,1.5966,1.59626,1.59636,592200003.0
2005-01-18 12:36:00,1.59641,1.5966,1.59621,1.59636,473900003.0
2005-01-18 12:37:00,1.59644,1.59662,1.59626,1.59626,546100003.0
2005-01-18 12:38:00,1.59638,1.59653,1.59614,1.59651,730600003.0
2005-01-18 12:39:00,1.59647,1.59679,1.59643,1.59652,398000001.0
2005-01-18 12:40:00,1.59627,1.5964,1.59611,1.5963,558900002.0
2005-01-18 12:41:00,1.59591,1.59653,1.59591,1.59626,257800002.0
2005-01-18 12:42:00,1.59687,1.59703,1.59654,1.59666,365500001.0
2005-01-18 12:43:00,1.59658,1.59698,1.59647,1.59671,456000001.0
2005-01-18 12:44:00,1.5969,1.5975,1.5969,1.59719,434600001.0
2005-01-18 12:45:00,1.59727,1.59754,1.59667,1.59737,489800000.0
2005-01-18 12:46:00,1.59769,1.59769,1.59706,1.59731,438400002.0
2005-01-18 12:47:00,1.59715,1.59741,1.59678,1.59695,381500001.0
2005-01-18 12:48:00,1.59739,1.59739,1.59676,1.59686,535200002.0
2005-01-18 12:49:00,1.5968,1.59742,1.5968,1.59724,525300002.0
2005-01-18 12:50:00,1.59716,1.59716,1.59562,1.59572,470000001.0
2005-01-18 12:51:00,1.59565,1.59601,1.59529,1.59551,376500000.0
2005-01-18 12:52:00,1.59563,1.59598,1.59538,1.59588,324600001.0
2005-01-18 12:53:00,1.59636,1.59652,1.59598,1.59598,291800000.0
2005-01-18 12:54:00,1.59603,1.59648,1.59603,1.59638,410900001.0
2005-01-18 12:55:00,1.59648,1.59662,1.59619,1.59647,419100001.0
2005-01-18 12:56:00,1.59639,1.59658,1.59628,1.59642,471900002.0
2005-01-18 12:57:00,1.5964,1.59652,1.59607,1.59614,539900002.0
2005-01-18 12:58:00,1.59641,1.5965,1.59626,1.59634,354500001.0
2005-01-18 12:59:00,1.59629,1.59647,1.59616,1.59621,697000001.0
2005-01-18 13:00:00,1.59652,1.59726,1.59639,1.59671,241700002.0
2005-01-18 13:01:00,1.59689,1.59734,1.59688,1.59734,323600001.0
2005-01-18 13:02:00,1.5972,1.5976,1.59714,1.59752,347600001.0
2005-01-18 13:03:00,1.59766,1.59814,1.59733,1.59766,424100001.0
2005-01-18 13:04:00,1.59832,1.59852,1.59718,1.59756,249200000.0
2005-01-18 13:05:00,1.5977,1.5978,1.59734,1.59738,144300000.0
2005-01-18 13:06:00,1.59742,1.59847,1.59742,1.59779,425900001.0
2005-01-18 13:07:00,1.59784,1.59809,1.59757,1.59805,269200000.0
2005-01-18 13:08:00,1.59795,1.59867,1.59795,1.59867,185300000.0
2005-01-18 13:09:00,1.59861,1.5987,1.59798,1.59814,309100000.0
2005-01-18 13:10:00,1.59829,1.5984,1.5974,1.59779,122800000.0
2005-01-18 13:11:00,1.5981,1.59818,1.59748,1.59779,430200000.0
2005-01-18 13:12:00,1.59832,1.59843,1.59789,1.59789,319900000.0
2005-01-18 13:13:00,1.59792,1.59818,1.5979,1.59799,318600000.0
2005-01-18 13:14:00,1.59811,1.59828,1.59792,1.59792,339000002.0
2005-01-18 13:15:00,1.59801,1.59819,1.59783,1.59816,460700002.0
2005-01-18 13:16:00,1.59815,1.59815,1.59759,1.59759,170000001.0
2005-01-18 13:17:00,1.59776,1.59776,1.59694,1.59717,116400000.0
2005-01-18 13:18:00,1.59729,1.59766,1.59697,1.59756,310500000.0
2005-01-18 13:19:00,1.59757,1.59785,1.59711,1.59785,272400001.0
2005-01-18 13:20:00,1.59768,1.59777,1.59745,1.59747,195900000.0
2005-01-18 13:21:00,1.59762,1.59788,1.5975,1.5975,132300000.0
2005-01-18 13:22:00,1.59749,1.59764,1.59729,1.59764,259900000.0
2005-01-18 13:23:00,1.59737,1.59773,1.59736,1.59736,238400001.0
2005-01-18 13:24:00,1.59731,1.59731,1.59694,1.59698,241800000.0
2005-01-18 13:25:00,1.59707,1.59722,1.59679,1.59705,156800000.0
2005-01-18 13:26:00,1.59707,1.59711,1.59688,1.59693,242000002.0
2005-01-18 13:27:00,1.59705,1.59724,1.59698,1.5971,308300001.0
2005-01-18 13:28:00,1.5972,1.59726,1.59694,1.59714,454900002.0
2005-01-18 13:29:00,1.59711,1.59734,1.59695,1.59701,597300000.0
2005-01-18 13:30:00,1.59729,1.59736,1.59695,1.59716,544400001.0
2005-01-18 13:31:00,1.59738,1.59751,1.59708,1.59711,573700002.0
2005-01-18 13:32:00,1.59716,1.59735,1.59705,1.59731,215300000.0
2005-01-18 13:33:00,1.5973,1.59764,1.5973,1.59732,396100000.0
2005-01-18 13:34:00,1.59738,1.59754,1.59714,1.59715,339200000.0
2005-01-18 13:35:00,1.59704,1.59721,1.59695,1.59701,323400000.0
2005-01-18 13:36:00,1.59707,1.59723,1.59688,1.59695,433700000.0
2005-01-18 13:37:00,1.59717,1.59735,1.59703,1.59711,502900001.0
2005-01-18 13:38:00,1.59785,1.59809,1.59763,1.59779,406500001.0
2005-01-18 13:39:00,1.59799,1.59813,1.59791,1.59799,291900000.0
2005-01-18 13:40:00,1.5978,1.59843,1.5978,1.59818,429100001.0
2005-01-18 13:41:00,1.59843,1.59843,1.59792,1.59826,253700001.0
2005-01-18 13:42:00,1.59864,1.59869,1.59838,1.59863,203900000.0
2005-01-18 13:43:00,1.59842,1.59842,1.59723,1.59723,110500000.0
2005-01-18 13:44:00,1.59737,1.59737,1.59701,1.59724,263700001.0
2005-01-18 13:45:00,1.59726,1.59755,1.59708,1.59708,457800001.0
2005-01-18 13:46:00,1.59726,1.59765,1.59726,1.59752,433500000.0
2005-01-18 13:47:00,1.59764,1.59776,1.59742,1.59767,495000001.0
2005-01-18 13:48:00,1.59743,1.59755,1.59722,1.59722,276400002.0
2005-01-18 13:49:00,1.59711,1.59723,1.59669,1.59669,239100001.0
2005-01-18 13:50:00,1.59657,1.59665,1.59604,1.59663,305000000.0
2005-01-18 13:51:00,1.59663,1.59703,1.59652,1.59655,247900002.0
2005-01-18 13:52:00,1.5968,1.59695,1.59641,1.59646,420800001.0
2005-01-18 13:53:00,1.59633,1.59642,1.59398,1.59579,461300000.0
2005-01-18 13:54:00,1.59562,1.59584,1.59542,1.59583,422000003.0
2005-01-18 13:55:00,1.59597,1.59603,1.59519,1.59533,306000000.0
2005-01-18 13:56:00,1.59528,1.59545,1.59498,1.59545,379900001.0
2005-01-18 13:57:00,1.59528,1.59547,1.59518,1.59522,337000001.0
2005-01-18 13:58:00,1.59534,1.59611,1.59534,1.59611,187600000.0
2005-01-18 13:59:00,1.59553,1.59597,1.5955,1.59597,454500002.0
2005-01-18 14:00:00,1.59603,1.59649,1.59603,1.59642,315600001.0
2005-01-18 14:01:00,1.59605,1.59626,1.59601,1.59601,475200004.0
2005-01-18 14:02:00,1.59607,1.59607,1.59556,1.59581,288000000.0
2005-01-18 14:03:00,1.59578,1.59611,1.59556,1.5957,427500000.0
2005-01-18 14:04:00,1.59555,1.59594,1.59539,1.59557,419300002.0
2005-01-18 14:05:00,1.59564,1.59602,1.59547,1.59563,452200001.0
2005-01-18 14:06:00,1.5955,1.59596,1.5955,1.59563,350300000.0
2005-01-18 14:07:00,1.5958,1.5958,1.59551,1.59555,356700002.0
2005-01-18 14:08:00,1.59588,1.59638,1.59588,1.59603,370500001.0
2005-01-18 14:09:00,1.596,1.5961,1.59549,1.59583,164200002.0
2005-01-18 14:10:00,1.5958,1.5958,1.59531,1.59531,278800000.0
2005-01-18 14:11:00,1.5953,1.59537,1.59464,1.59472,126000000.0
2005-01-18 14:12:00,1.59473,1.59517,1.59447,1.59471,228700000.0
2005-01-18 14:13:00,1.59519,1.5955,1.595,1.59522,177400000.0
2005-01-18 14:14:00,1.59531,1.59535,1.59502,1.59517,213600000.0
2005-01-18 14:15:00,1.59529,1.59578,1.59493,1.59557,385700000.0
2005-01-18 14:16:00,1.59575,1.59576,1.59545,1.59571,207200000.0
2005-01-18 14:17:00,1.59552,1.59565,1.59527,1.5953,630100000.0
2005-01-18 14:18:00,1.59539,1.59544,1.59511,1.59519,351900002.0
2005-01-18 14:19:00,1.59515,1.59569,1.59515,1.59525,424400001.0
2005-01-18 14:20:00,1.59556,1.59556,1.59527,1.59533,224000001.0
2005-01-18 14:21:00,1.59519,1.59543,1.59504,1.59513,371500001.0
2005-01-18 14:22:00,1.59522,1.59526,1.59492,1.59505,640400003.0
2005-01-18 14:23:00,1.5954,1.59547,1.59518,1.59527,166700001.0
2005-01-18 14:24:00,1.59507,1.59539,1.59505,1.59516,414100000.0
2005-01-18 14:25:00,1.59532,1.59572,1.59524,1.59529,488600001.0
2005-01-18 14:26:00,1.59542,1.59542,1.59479,1.59479,615500001.0
2005-01-18 14:27:00,1.59493,1.59523,1.5948,1.59486,408200001.0
2005-01-18 14:28:00,1.59472,1.59481,1.59432,1.59472,76500001.0
2005-01-18 14:29:00,1.59467,1.59484,1.59455,1.59475,43000000.0
2005-01-18 14:30:00,1.59493,1.59516,1.59459,1.59512,44200000.0
2005-01-18 14:31:00,1.59476,1.59496,1.59473,1.59475,41400000.0
2005-01-18 14:32:00,1.59468,1.59493,1.59466,1.59493,33700000.0
2005-01-18 14:33:00,1.59464,1.59514,1.59453,1.59479,22600000.0
2005-01-18 14:34:00,1.595,1.59522,1.5949,1.59518,43800000.0
2005-01-18 14:35:00,1.59544,1.59547,1.59529,1.59541,29800000.0
2005-01-18 14:36:00,1.59534,1.59553,1.59478,1.59478,26800000.0
2005-01-18 14:37:00,1.59546,1.59546,1.59517,1.59528,41400000.0
2005-01-18 14:38:00,1.59533,1.59533,1.59493,1.59516,43000000.0
2005-01-18 14:39:00,1.59494,1.59524,1.59477,1.59515,33800000.0
2005-01-18 14:40:00,1.59512,1.59532,1.59506,1.59517,42300000.0
2005-01-18 14:41:00,1.59528,1.5955,1.59525,1.59545,62400001.0
2005-01-18 14:42:00,1.59567,1.59569,1.59503,1.59503,42200000.0
2005-01-18 14:43:00,1.59572,1.59592,1.59559,1.59575,54600001.0
2005-01-18 14:44:00,1.59575,1.59592,1.59562,1.59592,43000000.0
2005-01-18 14:45:00,1.59575,1.5958,1.59531,1.59537,48300000.0
2005-01-18 14:46:00,1.59556,1.59556,1.59526,1.59552,42200000.0
2005-01-18 14:47:00,1.59534,1.59534,1.59495,1.59514,42200001.0
2005-01-18 14:48:00,1.59516,1.59532,1.59493,1.59532,18200000.0
2005-01-18 14:49:00,1.59527,1.59527,1.595,1.59517,44600000.0
2005-01-18 14:50:00,1.59504,1.59546,1.59504,1.59546,21800000.0
2005-01-18 14:51:00,1.59554,1.59556,1.59531,1.59543,26800000.0
2005-01-18 14:52:00,1.59556,1.59571,1.59545,1.59564,32400000.0
2005-01-18 14:53:00,1.59608,1.59608,1.59555,1.59555,27800000.0
2005-01-18 14:54:00,1.5926,1.5928,1.5925,1.5927,43600000.0
2005-01-18 14:55:00,1.5927,1.593,1.5923,1.5927,43600000.0
2005-01-18 14:56:00,1.5927,1.593,1.5922,1.5923,43600000.0
2005-01-18 14:57:00,1.59605,1.59605,1.59589,1.596,43600000.0
2005-01-18 14:58:00,1.59585,1.59624,1.59585,1.59586,33400000.0
2005-01-18 14:59:00,1.59604,1.59612,1.59557,1.59575,49000000.0
2005-01-18 15:00:00,1.5962,1.59671,1.5962,1.59638,36200000.0
2005-01-18 15:01:00,1.59658,1.59676,1.59636,1.59636,44300000.0
2005-01-18 15:02:00,1.5966,1.5966,1.59603,1.5962,25600000.0
2005-01-18 15:03:00,1.5962,1.5964,1.59542,1.59542,43800000.0
2005-01-18 15:04:00,1.59556,1.59617,1.59556,1.59603,28800000.0
2005-01-18 15:05:00,1.59614,1.5962,1.596,1.59611,27600000.0
2005-01-18 15:06:00,1.59606,1.59638,1.5956,1.59601,42200000.0
2005-01-18 15:07:00,1.5963,1.5963,1.5957,1.596,44800000.0
2005-01-18 15:08:00,1.59597,1.59616,1.59592,1.59601,59000000.0
2005-01-18 15:09:00,1.59613,1.59624,1.5953,1.59605,43900000.0
2005-01-18 15:10:00,1.59614,1.59614,1.59576,1.59581,42000000.0
2005-01-18 15:11:00,1.59584,1.59592,1.59559,1.59559,33000000.0
2005-01-18 15:12:00,1.59573,1.59594,1.59533,1.59541,33000000.0
2005-01-18 15:13:00,1.59571,1.59571,1.59547,1.59547,29400000.0
2005-01-18 15:14:00,1.59567,1.59598,1.59567,1.59578,44800000.0
2005-01-18 15:15:00,1.59613,1.59625,1.59579,1.59625,46800000.0
2005-01-18 15:16:00,1.59624,1.59629,1.59599,1.59612,34800000.0
2005-01-18 15:17:00,1.5962,1.59667,1.59604,1.59646,43700000.0
2005-01-18 15:18:00,1.59662,1.5967,1.59601,1.59634,37000000.0
2005-01-18 15:19:00,1.59618,1.59618,1.59534,1.59534,32800000.0
2005-01-18 15:20:00,1.59565,1.59565,1.59504,1.59504,19800000.0
2005-01-18 15:21:00,1.59512,1.59513,1.59426,1.5943,41300000.0
2005-01-18 15:22:00,1.59409,1.59443,1.59405,1.59436,31800000.0
2005-01-18 15:23:00,1.59433,1.59433,1.5937,1.59378,17400000.0
2005-01-18 15:24:00,1.59391,1.59391,1.59347,1.59368,29000000.0
2005-01-18 15:25:00,1.59373,1.59373,1.59316,1.59316,25600000.0
2005-01-18 15:26:00,1.59363,1.59378,1.593,1.593,25300000.0
2005-01-18 15:27:00,1.59309,1.59342,1.59297,1.59342,32800000.0
2005-01-18 15:28:00,1.59374,1.59389,1.59339,1.59363,44600000.0
2005-01-18 15:29:00,1.59351,1.59435,1.5932,1.59382,48400001.0
2005-01-18 15:30:00,1.59383,1.59383,1.59243,1.59243,40200000.0
2005-01-18 15:31:00,1.59243,1.59282,1.59227,1.59245,35400000.0
2005-01-18 15:32:00,1.59291,1.59299,1.59198,1.59204,41100000.0
2005-01-18 15:33:00,1.59208,1.59236,1.592,1.59216,40000000.0
2005-01-18 15:34:00,1.59235,1.59235,1.59166,1.59166,44200000.0
2005-01-18 15:35:00,1.59183,1.59183,1.59089,1.59089,26400000.0
2005-01-18 15:36:00,1.59158,1.59158,1.59031,1.59031,50100000.0
2005-01-18 15:37:00,1.59074,1.59158,1.5907,1.59125,55200001.0
2005-01-18 15:38:00,1.59176,1.59182,1.59124,1.59157,36600000.0
2005-01-18 15:39:00,1.5916,1.59173,1.59153,1.59154,27800000.0
2005-01-18 15:40:00,1.59158,1.59189,1.59144,1.59158,49300000.0
2005-01-18 15:41:00,1.59213,1.59222,1.59117,1.5918,28300000.0
2005-01-18 15:42:00,1.59242,1.59252,1.59168,1.5919,38500000.0
2005-01-18 15:43:00,1.59199,1.59199,1.59157,1.59192,55700000.0
2005-01-18 15:44:00,1.59196,1.59196,1.59135,1.59166,39500000.0
2005-01-18 15:45:00,1.59165,1.59193,1.59152,1.59184,49400000.0
2005-01-18 15:46:00,1.59199,1.59199,1.59148,1.59154,30400000.0
2005-01-18 15:47:00,1.59169,1.59195,1.59154,1.5919,32800000.0
2005-01-18 15:48:00,1.5919,1.59199,1.59161,1.59199,45600000.0
2005-01-18 15:49:00,1.59223,1.59273,1.59204,1.59273,56600000.0
2005-01-18 15:50:00,1.5927,1.59286,1.59264,1.59279,51600001.0
2005-01-18 15:51:00,1.5925,1.5926,1.59239,1.59247,28400000.0
2005-01-18 15:52:00,1.59237,1.59259,1.59231,1.59242,43400000.0
2005-01-18 15:53:00,1.59254,1.59254,1.59213,1.59217,36400000.0
2005-01-18 15:54:00,1.59231,1.59237,1.59219,1.59219,32900000.0
2005-01-18 15:55:00,1.59232,1.59235,1.59202,1.5921,43600000.0
2005-01-18 15:56:00,1.5923,1.59243,1.59206,1.5921,37100000.0
2005-01-18 15:57:00,1.59188,1.5922,1.59188,1.59219,27000000.0
2005-01-18 15:58:00,1.59207,1.59207,1.59181,1.59193,34600001.0
2005-01-18 15:59:00,1.59168,1.59185,1.59157,1.59168,37600000.0
2005-01-18 16:00:00,1.59097,1.59122,1.58757,1.58956,34000000.0
2005-01-18 16:01:00,1.59132,1.59132,1.58822,1.59037,44700000.0
2005-01-18 16:02:00,1.59132,1.59153,1.59117,1.59147,36400000.0
2005-01-18 16:03:00,1.59174,1.59197,1.59006,1.59084,51800000.0
2005-01-18 16:04:00,1.59169,1.59189,1.59102,1.59108,35000000.0
2005-01-18 16:05:00,1.59144,1.59153,1.59056,1.59075,30400000.0
2005-01-18 16:06:00,1.59114,1.59127,1.591,1.591,32800000.0
2005-01-18 16:07:00,1.5892,1.5895,1.589,1.5894,18000000.0
2005-01-18 16:08:00,1.5894,1.5895,1.5892,1.5893,18000000.0
2005-01-18 16:09:00,1.5892,1.5897,1.5891,1.5892,18000000.0
2005-01-18 16:10:00,1.5893,1.5898,1.5891,1.5895,18000000.0
2005-01-18 16:11:00,1.5895,1.5901,1.5894,1.5899,18000000.0
2005-01-18 16:12:00,1.59,1.5906,1.5897,1.5901,18000000.0
2005-01-18 16:13:00,1.5902,1.5908,1.5901,1.5905,18000000.0
2005-01-18 16:14:00,1.5905,1.5906,1.5897,1.5898,18000000.0
2005-01-18 16:15:00,1.59,1.5905,1.5899,1.5904,18000000.0
2005-01-18 16:16:00,1.5904,1.5917,1.5903,1.5912,18000000.0
2005-01-18 16:20:00,1.59,1.5903,1.5899,1.5901,18000000.0
2005-01-18 16:21:00,1.5901,1.5901,1.5901,1.5901,18000000.0
2005-01-18 16:22:00,1.59,1.59,1.589,1.589,18000000.0
2005-01-18 16:23:00,1.5889,1.589,1.5889,1.589,18000000.0
2005-01-18 16:24:00,1.5888,1.5894,1.5888,1.5894,18000000.0
2005-01-18 16:29:00,1.5886,1.5886,1.5886,1.5886,18000000.0
2005-01-18 16:30:00,1.5887,1.5889,1.5887,1.5888,18000000.0
2005-01-18 16:31:00,1.5889,1.5891,1.5889,1.5891,18000000.0
2005-01-18 16:32:00,1.589,1.589,1.589,1.589,18000000.0
2005-01-18 16:33:00,1.5894,1.5897,1.5894,1.5897,18000000.0
2005-01-18 16:34:00,1.5895,1.5895,1.5895,1.5895,18000000.0
2005-01-18 16:35:00,1.5895,1.5895,1.5891,1.5891,18000000.0
2005-01-18 16:36:00,1.5891,1.5891,1.5891,1.5891,18000000.0
2005-01-18 16:37:00,1.589,1.5891,1.589,1.5891,18000000.0
2005-01-18 16:38:00,1.5891,1.5892,1.5891,1.5892,18000000.0
2005-01-18 16:39:00,1.5894,1.5894,1.5894,1.5894,18000000.0
2005-01-18 16:40:00,1.5892,1.5892,1.5892,1.5892,18000000.0
2005-01-18 16:41:00,1.5892,1.5892,1.5892,1.5892,18000000.0
2005-01-18 16:42:00,1.5892,1.5892,1.5891,1.5892,18000000.0
2005-01-18 16:43:00,1.5893,1.5894,1.5892,1.5893,18000000.0
2005-01-18 16:44:00,1.5892,1.5893,1.5892,1.5893,18000000.0
2005-01-18 16:45:00,1.5896,1.5896,1.5896,1.5896,18000000.0
2005-01-18 16:46:00,1.5897,1.5899,1.5897,1.5897,18000000.0
2005-01-18 16:47:00,1.5896,1.5896,1.5889,1.5896,18000000.0
2005-01-18 16:48:00,1.5893,1.5893,1.5888,1.5891,18000000.0
2005-01-18 16:49:00,1.5892,1.5894,1.5887,1.5887,18000000.0
2005-01-18 16:50:00,1.5885,1.5889,1.5885,1.5888,18000000.0
2005-01-18 16:51:00,1.5887,1.5889,1.5887,1.5888,18000000.0
2005-01-18 16:52:00,1.5889,1.5892,1.5889,1.5892,18000000.0
2005-01-18 16:53:00,1.5893,1.5894,1.5887,1.5889,18000000.0
2005-01-18 16:54:00,1.5889,1.5889,1.5884,1.5885,18000000.0
2005-01-18 16:55:00,1.5886,1.5888,1.5885,1.5888,18000000.0
2005-01-18 16:56:00,1.5888,1.5888,1.5888,1.5888,18000000.0
2005-01-18 16:57:00,1.589,1.5906,1.589,1.5906,18000000.0
2005-01-18 16:58:00,1.5906,1.5908,1.5899,1.5908,18000000.0
2005-01-18 16:59:00,1.5911,1.592,1.5911,1.5918,18000000.0
2005-01-18 17:00:00,1.5917,1.5917,1.5914,1.5917,18000000.0
2005-01-18 17:01:00,1.5915,1.5916,1.5915,1.5916,18000000.0
2005-01-18 17:02:00,1.5916,1.5916,1.5915,1.5915,18000000.0
2005-01-18 17:03:00,1.5914,1.5915,1.591,1.591,18000000.0
2005-01-18 17:04:00,1.5911,1.5916,1.5909,1.5916,18000000.0
2005-01-18 17:05:00,1.5914,1.5915,1.5912,1.5914,18000000.0
2005-01-18 17:06:00,1.5916,1.5916,1.5916,1.5916,18000000.0
2005-01-18 17:07:00,1.5916,1.5916,1.5911,1.5913,18000000.0
2005-01-18 17:08:00,1.5911,1.5911,1.5908,1.5908,18000000.0
2005-01-18 17:09:00,1.5907,1.5913,1.5907,1.5911,18000000.0
2005-01-18 17:10:00,1.591,1.5915,1.5909,1.5909,18000000.0
2005-01-18 17:11:00,1.5909,1.5911,1.5909,1.5911,18000000.0
2005-01-18 17:15:00,1.5909,1.5909,1.5909,1.5909,18000000.0
2005-01-18 17:16:00,1.5907,1.5907,1.5907,1.5907,18000000.0
2005-01-18 17:21:00,1.5917,1.5918,1.5916,1.5917,18000000.0
2005-01-18 17:22:00,1.5917,1.5919,1.5915,1.5917,18000000.0
2005-01-18 17:23:00,1.5916,1.5917,1.5915,1.5916,18000000.0
2005-01-18 17:26:00,1.5908,1.5909,1.5907,1.5908,18000000.0
2005-01-18 17:28:00,1.5914,1.5919,1.5913,1.5917,18000000.0
2005-01-18 17:30:00,1.5916,1.5918,1.5912,1.5914,18000000.0
2005-01-18 17:31:00,1.5913,1.5914,1.591,1.5913,18000000.0
2005-01-18 17:36:00,1.591,1.591,1.5909,1.5909,18000000.0
2005-01-18 17:37:00,1.5909,1.5909,1.5909,1.5909,18000000.0
2005-01-18 17:38:00,1.5908,1.5908,1.5908,1.5908,18000000.0
2005-01-18 17:39:00,1.591,1.5912,1.5909,1.5911,18000000.0
2005-01-18 17:40:00,1.5911,1.5911,1.5909,1.5911,18000000.0
2005-01-18 17:41:00,1.5913,1.5915,1.5912,1.5913,18000000.0
2005-01-18 17:42:00,1.5911,1.5911,1.5909,1.5911,18000000.0
2005-01-18 17:43:00,1.5913,1.5918,1.5912,1.5914,18000000.0
2005-01-18 17:44:00,1.5914,1.5917,1.5912,1.5912,18000000.0
2005-01-18 17:45:00,1.5909,1.5915,1.5909,1.5913,18000000.0
2005-01-18 17:46:00,1.5914,1.5918,1.5913,1.5918,18000000.0
2005-01-18 17:47:00,1.5918,1.5924,1.5918,1.5924,18000000.0
2005-01-18 17:49:00,1.5921,1.5922,1.592,1.5922,18000000.0
2005-01-18 17:50:00,1.5922,1.5922,1.5922,1.5922,18000000.0
2005-01-18 17:51:00,1.5922,1.5922,1.5922,1.5922,18000000.0
2005-01-18 17:52:00,1.5921,1.5924,1.5921,1.5924,18000000.0
2005-01-18 17:53:00,1.5925,1.5925,1.5925,1.5925,18000000.0
2005-01-18 17:54:00,1.5924,1.5926,1.5922,1.5926,18000000.0
2005-01-18 17:55:00,1.5929,1.593,1.5929,1.593,18000000.0
2005-01-18 17:56:00,1.5931,1.5931,1.5931,1.5931,18000000.0
2005-01-18 17:57:00,1.5932,1.5938,1.5932,1.5938,18000000.0
2005-01-18 17:58:00,1.5938,1.5938,1.5934,1.5934,18000000.0
2005-01-18 17:59:00,1.5932,1.5933,1.5929,1.5932,18000000.0
2005-01-18 18:00:00,1.5931,1.5931,1.5931,1.5931,18000000.0
2005-01-18 18:01:00,1.5932,1.5933,1.5931,1.5933,18000000.0
2005-01-18 18:02:00,1.5933,1.5933,1.5933,1.5933,18000000.0
2005-01-18 18:03:00,1.5933,1.5936,1.5932,1.5936,18000000.0
2005-01-18 18:04:00,1.5938,1.5938,1.5937,1.5938,18000000.0
2005-01-18 18:05:00,1.5931,1.5931,1.592,1.5922,18000000.0
2005-01-18 18:06:00,1.5922,1.5927,1.5922,1.5927,18000000.0
2005-01-18 18:07:00,1.5926,1.5928,1.5926,1.5928,18000000.0
2005-01-18 18:08:00,1.5927,1.5927,1.5926,1.5926,18000000.0
2005-01-18 18:09:00,1.5926,1.5926,1.5926,1.5926,18000000.0
2005-01-18 18:10:00,1.5923,1.5925,1.5923,1.5923,18000000.0
2005-01-18 18:11:00,1.5925,1.5928,1.5924,1.5928,18000000.0
2005-01-18 18:12:00,1.5928,1.5928,1.5924,1.5927,18000000.0
2005-01-18 18:13:00,1.5927,1.5927,1.5924,1.5925,18000000.0
2005-01-18 18:14:00,1.5922,1.5923,1.5921,1.5921,18000000.0
2005-01-18 18:15:00,1.5918,1.5918,1.5916,1.5916,18000000.0
2005-01-18 18:16:00,1.5917,1.5918,1.5917,1.5918,18000000.0
2005-01-18 18:17:00,1.5918,1.5924,1.5918,1.5924,18000000.0
2005-01-18 18:18:00,1.5924,1.5924,1.5924,1.5924,18000000.0
2005-01-18 18:19:00,1.5927,1.5928,1.592,1.5921,18000000.0
2005-01-18 18:20:00,1.5923,1.5925,1.5923,1.5925,18000000.0
2005-01-18 18:21:00,1.5926,1.5926,1.5926,1.5926,18000000.0
2005-01-18 18:22:00,1.5926,1.5926,1.5926,1.5926,18000000.0
2005-01-18 18:23:00,1.5927,1.5927,1.5923,1.5923,18000000.0
2005-01-18 18:24:00,1.5917,1.5917,1.5917,1.5917,18000000.0
2005-01-18 18:25:00,1.5916,1.5916,1.5916,1.5916,18000000.0
2005-01-18 18:26:00,1.5913,1.5914,1.5913,1.5914,18000000.0
2005-01-18 18:27:00,1.5916,1.5916,1.5916,1.5916,18000000.0
2005-01-18 18:28:00,1.5917,1.5917,1.5914,1.5914,18000000.0
2005-01-18 18:29:00,1.5914,1.5914,1.5914,1.5914,18000000.0
2005-01-18 18:30:00,1.5916,1.5916,1.5916,1.5916,18000000.0
2005-01-18 18:31:00,1.5917,1.5917,1.5917,1.5917,18000000.0
2005-01-18 18:32:00,1.5918,1.592,1.5914,1.5917,18000000.0
2005-01-18 18:33:00,1.5914,1.5914,1.5913,1.5913,18000000.0
2005-01-18 18:34:00,1.5913,1.5915,1.5913,1.5913,18000000.0
2005-01-18 18:36:00,1.5914,1.5915,1.5913,1.5914,18000000.0
2005-01-18 18:37:00,1.5913,1.5913,1.5913,1.5913,18000000.0
2005-01-18 18:38:00,1.5916,1.5919,1.5916,1.5917,18000000.0
2005-01-18 18:39:00,1.5919,1.5919,1.5917,1.5918,18000000.0
2005-01-18 18:41:00,1.5919,1.5919,1.5919,1.5919,18000000.0
2005-01-18 18:42:00,1.5919,1.592,1.5918,1.5919,18000000.0
2005-01-18 18:43:00,1.592,1.592,1.592,1.592,18000000.0
2005-01-18 18:44:00,1.5918,1.5918,1.5918,1.5918,18000000.0
2005-01-18 18:45:00,1.5918,1.5918,1.5912,1.5913,18000000.0
2005-01-18 18:46:00,1.591,1.591,1.591,1.591,18000000.0
2005-01-18 18:47:00,1.591,1.591,1.591,1.591,18000000.0
2005-01-18 18:48:00,1.591,1.591,1.591,1.591,18000000.0
2005-01-18 18:49:00,1.5911,1.5912,1.591,1.5912,18000000.0
2005-01-18 18:50:00,1.5912,1.5914,1.5912,1.5912,18000000.0
2005-01-18 18:51:00,1.5913,1.5913,1.5913,1.5913,18000000.0
2005-01-18 18:52:00,1.5913,1.5916,1.5913,1.5915,18000000.0
2005-01-18 18:53:00,1.5917,1.5917,1.5917,1.5917,18000000.0
2005-01-18 18:54:00,1.5918,1.5918,1.5917,1.5917,18000000.0
2005-01-18 18:55:00,1.5918,1.5918,1.5916,1.5918,18000000.0
2005-01-18 18:56:00,1.5918,1.5919,1.5918,1.5919,18000000.0
2005-01-18 18:59:00,1.592,1.592,1.5917,1.5918,18000000.0
2005-01-18 19:00:00,1.592,1.592,1.5915,1.5915,18000000.0
2005-01-18 19:01:00,1.5914,1.5914,1.5914,1.5914,18000000.0
2005-01-18 19:02:00,1.5918,1.592,1.5914,1.5918,18000000.0
2005-01-18 19:03:00,1.5917,1.5919,1.5915,1.5917,18000000.0
2005-01-18 19:04:00,1.592,1.592,1.5915,1.5915,18000000.0
2005-01-18 19:05:00,1.5914,1.5914,1.5914,1.5914,18000000.0
2005-01-18 19:06:00,1.5915,1.5915,1.5912,1.5912,18000000.0
2005-01-18 19:07:00,1.5909,1.5909,1.5909,1.5909,18000000.0
2005-01-18 19:10:00,1.5911,1.5911,1.5911,1.5911,18000000.0
2005-01-18 19:11:00,1.5911,1.5911,1.5911,1.5911,18000000.0
2005-01-18 19:12:00,1.5912,1.5912,1.5911,1.5912,18000000.0
2005-01-18 19:13:00,1.5915,1.5918,1.5915,1.5915,18000000.0
2005-01-18 19:14:00,1.5914,1.5915,1.5909,1.5909,18000000.0
2005-01-18 19:15:00,1.5911,1.5911,1.591,1.5911,18000000.0
2005-01-18 19:16:00,1.5914,1.5914,1.5912,1.5913,18000000.0
2005-01-18 19:17:00,1.5912,1.5913,1.5912,1.5913,18000000.0
2005-01-18 19:18:00,1.5911,1.5911,1.5911,1.5911,18000000.0
2005-01-18 19:19:00,1.5911,1.5911,1.5911,1.5911,18000000.0
2005-01-18 19:20:00,1.5914,1.5914,1.5902,1.5906,18000000.0
2005-01-18 19:21:00,1.5908,1.5909,1.5906,1.5907,18000000.0
2005-01-18 19:22:00,1.5909,1.5911,1.5909,1.5911,18000000.0
2005-01-18 19:23:00,1.591,1.591,1.591,1.591,18000000.0
2005-01-18 19:24:00,1.5909,1.5909,1.5909,1.5909,18000000.0
2005-01-18 19:25:00,1.5909,1.5909,1.5909,1.5909,18000000.0
2005-01-18 19:26:00,1.5909,1.5909,1.5909,1.5909,18000000.0
2005-01-18 19:27:00,1.5911,1.5914,1.5911,1.5913,18000000.0
2005-01-18 19:28:00,1.5915,1.5916,1.5914,1.5914,18000000.0
2005-01-18 19:29:00,1.5913,1.5916,1.5913,1.5915,18000000.0
2005-01-18 19:30:00,1.5914,1.5914,1.5914,1.5914,18000000.0
2005-01-18 19:31:00,1.5917,1.5917,1.5917,1.5917,18000000.0
2005-01-18 19:32:00,1.5918,1.5918,1.5916,1.5916,18000000.0
2005-01-18 19:33:00,1.5917,1.5917,1.5917,1.5917,18000000.0
2005-01-18 19:34:00,1.5914,1.5914,1.5914,1.5914,18000000.0
2005-01-18 19:35:00,1.5915,1.5916,1.5914,1.5914,18000000.0
2005-01-18 19:36:00,1.5917,1.5919,1.5917,1.5917,18000000.0
2005-01-18 19:37:00,1.5917,1.5919,1.5917,1.5918,18000000.0
2005-01-18 19:38:00,1.592,1.5921,1.5919,1.592,18000000.0
2005-01-18 19:39:00,1.5919,1.5919,1.5919,1.5919,18000000.0
2005-01-18 19:40:00,1.5919,1.5919,1.5919,1.5919,18000000.0
2005-01-18 19:41:00,1.5921,1.5921,1.5921,1.5921,18000000.0
2005-01-18 19:42:00,1.5921,1.5921,1.5919,1.5919,18000000.0
2005-01-18 19:43:00,1.5918,1.5918,1.5918,1.5918,18000000.0
2005-01-18 19:44:00,1.5917,1.5917,1.5917,1.5917,18000000.0
2005-01-18 19:45:00,1.5915,1.5915,1.5915,1.5915,18000000.0
2005-01-18 19:46:00,1.5917,1.5918,1.5916,1.5918,18000000.0
2005-01-18 19:47:00,1.5918,1.5918,1.5918,1.5918,18000000.0
2005-01-18 19:48:00,1.592,1.5921,1.5918,1.5918,18000000.0
2005-01-18 19:49:00,1.5917,1.5917,1.5917,1.5917,18000000.0
2005-01-18 19:50:00,1.5917,1.5919,1.5915,1.5916,18000000.0
2005-01-18 19:51:00,1.5918,1.5919,1.5915,1.5915,18000000.0
2005-01-18 19:52:00,1.5917,1.5917,1.5917,1.5917,18000000.0
2005-01-18 19:53:00,1.5918,1.5918,1.5918,1.5918,18000000.0
2005-01-18 19:54:00,1.5918,1.5918,1.5918,1.5918,18000000.0
2005-01-18 19:55:00,1.59106,1.59126,1.59106,1.59118,18000000.0
2005-01-18 19:56:00,1.5918,1.5918,1.5918,1.5918,41000000.0
2005-01-18 19:57:00,1.5918,1.5918,1.5917,1.5918,41000000.0
2005-01-18 19:59:00,1.5924,1.5924,1.5921,1.5921,41000000.0
2005-01-18 20:00:00,1.5921,1.5924,1.5921,1.5922,41000000.0
2005-01-18 20:01:00,1.5923,1.5923,1.5922,1.5923,41000000.0
2005-01-18 20:02:00,1.5922,1.5924,1.5917,1.592,41000000.0
2005-01-18 20:03:00,1.5922,1.5926,1.5922,1.5922,41000000.0
2005-01-18 20:04:00,1.592,1.5923,1.592,1.5922,41000000.0
2005-01-18 20:05:00,1.5922,1.5922,1.5922,1.5922,41000000.0
2005-01-18 20:06:00,1.5924,1.5924,1.5924,1.5924,41000000.0
2005-01-18 20:07:00,1.5924,1.5924,1.5924,1.5924,41000000.0
2005-01-18 20:08:00,1.5924,1.5924,1.5924,1.5924,41000000.0
2005-01-18 20:09:00,1.5922,1.5922,1.5922,1.5922,41000000.0
2005-01-18 20:10:00,1.5921,1.5921,1.592,1.592,41000000.0
2005-01-18 20:11:00,1.5918,1.5918,1.5913,1.5915,41000000.0
2005-01-18 20:12:00,1.5917,1.5917,1.5917,1.5917,41000000.0
2005-01-18 20:13:00,1.5916,1.5916,1.5916,1.5916,41000000.0
2005-01-18 20:14:00,1.5919,1.5919,1.5919,1.5919,41000000.0
2005-01-18 20:15:00,1.592,1.5922,1.5919,1.592,41000000.0
2005-01-18 20:16:00,1.5917,1.5917,1.5917,1.5917,41000000.0
2005-01-18 20:17:00,1.5916,1.5916,1.5916,1.5916,41000000.0
2005-01-18 20:18:00,1.5918,1.5921,1.5918,1.5921,41000000.0
2005-01-18 20:19:00,1.5922,1.5922,1.5922,1.5922,41000000.0
2005-01-18 20:20:00,1.5925,1.5926,1.5924,1.5924,41000000.0
2005-01-18 20:21:00,1.5925,1.5925,1.5925,1.5925,41000000.0
2005-01-18 20:22:00,1.5922,1.5922,1.5922,1.5922,41000000.0
2005-01-18 20:23:00,1.592,1.5921,1.592,1.5921,41000000.0
2005-01-18 20:24:00,1.592,1.592,1.592,1.592,41000000.0
2005-01-18 20:25:00,1.5921,1.5921,1.5921,1.5921,41000000.0
2005-01-18 20:26:00,1.592,1.592,1.592,1.592,41000000.0
2005-01-18 20:27:00,1.5916,1.5917,1.5916,1.5917,41000000.0
2005-01-18 20:28:00,1.5916,1.5919,1.5916,1.5919,41000000.0
2005-01-18 20:29:00,1.5921,1.5921,1.5921,1.5921,41000000.0
2005-01-18 20:30:00,1.5921,1.5922,1.5921,1.5922,41000000.0
2005-01-18 20:31:00,1.5921,1.5921,1.592,1.592,41000000.0
2005-01-18 20:32:00,1.5921,1.5922,1.5921,1.5921,41000000.0
2005-01-18 20:33:00,1.5924,1.5939,1.5924,1.5939,41000000.0
2005-01-18 20:34:00,1.5934,1.5934,1.593,1.593,41000000.0
2005-01-18 20:35:00,1.5928,1.5928,1.5928,1.5928,41000000.0
2005-01-18 20:36:00,1.5928,1.5928,1.5928,1.5928,41000000.0
2005-01-18 20:37:00,1.5929,1.5929,1.5928,1.5929,41000000.0
2005-01-18 20:38:00,1.5928,1.5928,1.5927,1.5927,41000000.0
2005-01-18 20:39:00,1.5927,1.5927,1.5927,1.5927,41000000.0
2005-01-18 20:40:00,1.5922,1.5923,1.5922,1.5923,41000000.0
2005-01-18 20:41:00,1.5923,1.5924,1.5923,1.5923,41000000.0
2005-01-18 20:42:00,1.5924,1.5924,1.5924,1.5924,41000000.0
2005-01-18 20:43:00,1.5926,1.5926,1.5926,1.5926,41000000.0
2005-01-18 20:44:00,1.5924,1.593,1.5923,1.5927,41000000.0
2005-01-18 20:45:00,1.5927,1.5927,1.5927,1.5927,41000000.0
2005-01-18 20:46:00,1.5926,1.5927,1.5926,1.5927,41000000.0
2005-01-18 20:47:00,1.593,1.593,1.593,1.593,41000000.0
2005-01-18 20:48:00,1.5929,1.5929,1.5928,1.5929,41000000.0
2005-01-18 20:49:00,1.5928,1.5928,1.5928,1.5928,41000000.0
2005-01-18 20:50:00,1.5929,1.593,1.5927,1.5929,41000000.0
2005-01-18 20:51:00,1.5928,1.5929,1.5924,1.5925,41000000.0
2005-01-18 20:52:00,1.5923,1.5924,1.5923,1.5924,41000000.0
2005-01-18 20:53:00,1.5925,1.5925,1.5924,1.5925,41000000.0
2005-01-18 20:54:00,1.5927,1.5927,1.5926,1.5926,41000000.0
2005-01-18 20:55:00,1.5927,1.5929,1.592,1.5927,41000000.0
2005-01-18 20:56:00,1.5927,1.5929,1.5927,1.5928,41000000.0
2005-01-18 20:57:00,1.5926,1.5926,1.5926,1.5926,41000000.0
2005-01-18 20:58:00,1.5927,1.5929,1.5927,1.5927,41000000.0
2005-01-18 20:59:00,1.5926,1.5926,1.5922,1.5926,41000000.0
2005-01-18 21:00:00,1.5924,1.5927,1.5922,1.5925,41000000.0
2005-01-18 21:01:00,1.5924,1.593,1.5921,1.5921,41000000.0
2005-01-18 21:02:00,1.5922,1.5924,1.5921,1.5921,41000000.0
2005-01-18 21:03:00,1.5922,1.5922,1.5917,1.5917,41000000.0
2005-01-18 21:04:00,1.5917,1.5917,1.5916,1.5917,41000000.0
2005-01-18 21:05:00,1.5919,1.5919,1.5919,1.5919,41000000.0
2005-01-18 21:06:00,1.5918,1.5918,1.5918,1.5918,41000000.0
2005-01-18 21:07:00,1.5919,1.5919,1.5919,1.5919,41000000.0
2005-01-18 21:08:00,1.592,1.592,1.592,1.592,41000000.0
2005-01-18 21:09:00,1.5919,1.5919,1.5919,1.5919,41000000.0
2005-01-18 21:10:00,1.592,1.5921,1.592,1.5921,41000000.0
2005-01-18 21:11:00,1.5925,1.5926,1.5924,1.5924,41000000.0
2005-01-18 21:12:00,1.5925,1.5925,1.5925,1.5925,41000000.0
2005-01-18 21:13:00,1.5925,1.5925,1.5925,1.5925,41000000.0
2005-01-18 21:14:00,1.5927,1.5928,1.5926,1.5927,41000000.0
2005-01-18 21:15:00,1.5926,1.5931,1.5926,1.5929,41000000.0
2005-01-18 21:16:00,1.5929,1.593,1.5927,1.5927,41000000.0
2005-01-18 21:17:00,1.5926,1.5927,1.5926,1.5927,41000000.0
2005-01-18 21:18:00,1.59154,1.59225,1.5914,1.59225,41000000.0
2005-01-18 21:19:00,1.59239,1.59247,1.5922,1.59222,44900000.0
2005-01-18 21:20:00,1.59248,1.59257,1.59216,1.59231,47100000.0
2005-01-18 21:21:00,1.59231,1.59255,1.59221,1.59225,23400000.0
2005-01-18 21:22:00,1.59206,1.59239,1.59149,1.59149,42000000.0
2005-01-18 21:23:00,1.59133,1.59152,1.59096,1.59096,53400001.0
2005-01-18 21:24:00,1.59112,1.59112,1.59,1.59,42000000.0
2005-01-18 21:25:00,1.59105,1.59129,1.5909,1.5909,48400000.0
2005-01-18 21:26:00,1.59115,1.59132,1.59101,1.5911,32200000.0
2005-01-18 21:27:00,1.59114,1.59127,1.59109,1.59109,23200000.0
2005-01-18 21:28:00,1.59109,1.59134,1.59109,1.59128,26000000.0
2005-01-18 21:29:00,1.59159,1.59159,1.59144,1.59153,38000000.0
2005-01-18 21:30:00,1.59148,1.59148,1.59106,1.59128,23800000.0
2005-01-18 21:31:00,1.59141,1.59141,1.59092,1.59092,47000000.0
2005-01-18 21:32:00,1.59111,1.59115,1.59102,1.59108,40100000.0
2005-01-18 21:33:00,1.59099,1.59104,1.59063,1.59073,46500000.0
2005-01-18 21:34:00,1.59072,1.59093,1.59072,1.59087,38000000.0
2005-01-18 21:35:00,1.59079,1.59099,1.59047,1.59099,64200002.0
2005-01-18 21:36:00,1.5911,1.59154,1.59084,1.59136,41800001.0
2005-01-18 21:37:00,1.59137,1.59142,1.59131,1.59136,39500000.0
2005-01-18 21:38:00,1.59148,1.59148,1.5913,1.5914,30400000.0
2005-01-18 21:39:00,1.5944,1.5944,1.5944,1.5944,39500001.0
2005-01-18 21:40:00,1.59129,1.59155,1.59129,1.59143,39500001.0
2005-01-18 21:41:00,1.59137,1.5916,1.59134,1.5916,35000000.0
2005-01-18 21:42:00,1.59169,1.59169,1.59099,1.59099,24200000.0
2005-01-18 21:43:00,1.59131,1.59131,1.59064,1.59082,52500000.0
2005-01-18 21:44:00,1.59067,1.59092,1.59055,1.59076,27800000.0
2005-01-18 21:45:00,1.59074,1.59084,1.59062,1.5907,39600001.0
2005-01-18 21:46:00,1.5907,1.59093,1.59061,1.59068,44800000.0
2005-01-18 21:47:00,1.59059,1.59082,1.59059,1.5906,29000000.0
2005-01-18 21:48:00,1.59084,1.59084,1.59045,1.5907,44500000.0
2005-01-18 21:49:00,1.59071,1.59084,1.59067,1.59084,36100000.0
2005-01-18 21:50:00,1.59122,1.59138,1.59103,1.59116,35200000.0
2005-01-18 21:51:00,1.59124,1.59146,1.59108,1.59115,43800000.0
2005-01-18 21:52:00,1.59123,1.5915,1.5911,1.59127,46000000.0
2005-01-18 21:53:00,1.5913,1.59134,1.59105,1.59105,24400000.0
2005-01-18 21:54:00,1.59121,1.59152,1.59116,1.59139,49800000.0
2005-01-18 21:55:00,1.5914,1.59155,1.59136,1.5915,36400000.0
2005-01-18 21:56:00,1.59132,1.59147,1.59129,1.59133,51300000.0
2005-01-18 21:57:00,1.59144,1.59167,1.59108,1.59167,31600000.0
2005-01-18 21:58:00,1.59173,1.59179,1.59115,1.59115,40600001.0
2005-01-18 21:59:00,1.59102,1.59121,1.59086,1.59104,29400000.0
2005-01-18 22:00:00,1.59098,1.59133,1.59098,1.59133,39800000.0
2005-01-18 22:01:00,1.59151,1.59162,1.59135,1.59137,45800000.0
2005-01-18 22:02:00,1.59106,1.59118,1.59084,1.59084,31000001.0
2005-01-18 22:03:00,1.59104,1.59108,1.59088,1.591,25600000.0
2005-01-18 22:04:00,1.5911,1.5911,1.59068,1.59068,27200000.0
2005-01-18 22:05:00,1.59104,1.59104,1.59049,1.59073,45400000.0
2005-01-18 22:06:00,1.5936,1.5937,1.5936,1.5936,33400000.0
2005-01-18 22:07:00,1.59033,1.59079,1.59033,1.59055,33400000.0
2005-01-18 22:08:00,1.59019,1.59102,1.59019,1.59073,33800000.0
2005-01-18 22:09:00,1.59086,1.59101,1.59051,1.59078,22400000.0
2005-01-18 22:10:00,1.59078,1.59106,1.59071,1.59089,46900000.0
2005-01-18 22:11:00,1.59123,1.59167,1.59105,1.59105,33000000.0
2005-01-18 22:12:00,1.59122,1.59122,1.59038,1.59038,73800000.0
2005-01-18 22:13:00,1.59075,1.59105,1.59072,1.59099,27800000.0
2005-01-18 22:14:00,1.5908,1.59132,1.5908,1.59107,49400000.0
2005-01-18 22:15:00,1.59087,1.59131,1.59087,1.59121,39800000.0
2005-01-18 22:16:00,1.59103,1.59104,1.59068,1.59068,54900000.0
2005-01-18 22:17:00,1.59099,1.59109,1.59072,1.59088,34600000.0
2005-01-18 22:18:00,1.59108,1.59108,1.58999,1.59019,34000000.0
2005-01-18 22:19:00,1.59041,1.59075,1.59014,1.59015,33600000.0
2005-01-18 22:20:00,1.59052,1.59103,1.59037,1.59103,48000000.0
2005-01-18 22:21:00,1.59075,1.59113,1.59068,1.59099,45000000.0
2005-01-18 22:22:00,1.59087,1.59087,1.59049,1.59049,42600000.0
2005-01-18 22:23:00,1.59083,1.59083,1.59052,1.5906,27800000.0
2005-01-18 22:24:00,1.59051,1.59061,1.59037,1.59052,40200000.0
2005-01-18 22:25:00,1.59065,1.59126,1.59065,1.59115,31500000.0
2005-01-18 22:26:00,1.59134,1.59154,1.59132,1.59153,36400000.0
2005-01-18 22:27:00,1.59134,1.59137,1.59074,1.59135,44000000.0
2005-01-18 22:28:00,1.59128,1.59149,1.59111,1.59129,45900000.0
2005-01-18 22:29:00,1.59142,1.59164,1.59133,1.5914,30000000.0
2005-01-18 22:30:00,1.5913,1.59141,1.59119,1.59128,44000000.0
2005-01-18 22:31:00,1.59153,1.59176,1.59104,1.59137,28400000.0
2005-01-18 22:32:00,1.59107,1.59136,1.59107,1.59116,61500000.0
2005-01-18 22:33:00,1.59106,1.59135,1.59106,1.59128,38400000.0
2005-01-18 22:34:00,1.59127,1.5917,1.59113,1.59114,54300000.0
2005-01-18 22:35:00,1.59146,1.59167,1.59134,1.59134,35600000.0
2005-01-18 22:36:00,1.5915,1.5915,1.59078,1.59078,46400000.0
2005-01-18 22:37:00,1.59161,1.59172,1.59142,1.59162,70900000.0
2005-01-18 22:38:00,1.5917,1.59187,1.5917,1.59187,27800000.0
2005-01-18 22:39:00,1.59171,1.59199,1.59171,1.59177,28600000.0
2005-01-18 22:40:00,1.59203,1.59203,1.59118,1.59118,50600000.0
2005-01-18 22:41:00,1.59168,1.59176,1.5915,1.5915,33800000.0
2005-01-18 22:42:00,1.59164,1.59164,1.59126,1.59137,41600001.0
2005-01-18 22:43:00,1.59142,1.59147,1.59117,1.59131,34200000.0
2005-01-18 22:44:00,1.59114,1.59135,1.59109,1.59135,27400000.0
2005-01-18 22:45:00,1.59157,1.59157,1.59136,1.59145,19600000.0
2005-01-18 22:46:00,1.59157,1.59168,1.5915,1.5915,30400000.0
2005-01-18 22:47:00,1.59165,1.59165,1.59129,1.5914,38300000.0
2005-01-18 22:48:00,1.591,1.59138,1.591,1.59131,48100000.0
2005-01-18 22:49:00,1.59117,1.59136,1.59092,1.59116,35600000.0
2005-01-18 22:50:00,1.59119,1.59127,1.59105,1.59105,25600000.0
2005-01-18 22:51:00,1.59127,1.59141,1.59117,1.59131,13400000.0
2005-01-18 22:52:00,1.59145,1.59161,1.59128,1.59128,22200000.0
2005-01-18 22:53:00,1.59148,1.5917,1.59121,1.5917,46800000.0
2005-01-18 22:54:00,1.59181,1.59193,1.59149,1.59165,40200000.0
2005-01-18 22:55:00,1.59193,1.592,1.59171,1.59177,50400001.0
2005-01-18 22:56:00,1.59193,1.59201,1.59175,1.59201,30800000.0
2005-01-18 22:57:00,1.59205,1.59233,1.59192,1.59192,35800000.0
2005-01-18 22:58:00,1.59224,1.59224,1.59205,1.59221,15000000.0
2005-01-18 22:59:00,1.59236,1.59238,1.59198,1.59215,42400000.0
2005-01-18 23:00:00,1.5921,1.59231,1.59137,1.59137,27200000.0
2005-01-18 23:01:00,1.59209,1.59246,1.59149,1.59246,45500000.0
2005-01-18 23:02:00,1.59221,1.59221,1.59194,1.59208,43400000.0
2005-01-18 23:03:00,1.59257,1.59257,1.59185,1.59185,34200000.0
2005-01-18 23:04:00,1.59215,1.59231,1.59196,1.59231,23400000.0
2005-01-18 23:05:00,1.59216,1.59235,1.59213,1.59235,38000000.0
2005-01-18 23:06:00,1.59223,1.59246,1.59191,1.59214,39800000.0
2005-01-18 23:07:00,1.59199,1.59238,1.59199,1.59203,36200000.0
2005-01-18 23:08:00,1.5919,1.59207,1.59165,1.59166,35400000.0
2005-01-18 23:09:00,1.59186,1.59204,1.59103,1.59108,35700000.0
2005-01-18 23:10:00,1.5913,1.59158,1.5912,1.59143,34600000.0
2005-01-18 23:11:00,1.59143,1.59143,1.59114,1.59127,37200000.0
2005-01-18 23:12:00,1.5914,1.59158,1.5914,1.59158,17000000.0
2005-01-18 23:13:00,1.59089,1.59159,1.59089,1.59156,32800000.0
2005-01-18 23:14:00,1.59169,1.59169,1.59121,1.59139,27800000.0
2005-01-18 23:15:00,1.59138,1.59143,1.59075,1.59135,62500000.0
2005-01-18 23:16:00,1.59149,1.59194,1.59149,1.59194,38300000.0
2005-01-18 23:17:00,1.59206,1.59206,1.59183,1.59186,49600000.0
2005-01-18 23:18:00,1.59225,1.59228,1.59188,1.59188,46600000.0
2005-01-18 23:19:00,1.59194,1.59229,1.59194,1.59217,50100000.0
2005-01-18 23:20:00,1.593,1.5931,1.5928,1.5929,37300000.0
2005-01-18 23:21:00,1.5931,1.5932,1.593,1.593,37300000.0
2005-01-18 23:22:00,1.5932,1.5932,1.5932,1.5932,37300000.0
2005-01-18 23:23:00,1.59222,1.59332,1.59222,1.59313,37300000.0
2005-01-18 23:24:00,1.59303,1.59331,1.593,1.59311,51200001.0
2005-01-18 23:25:00,1.5932,1.59326,1.59302,1.59302,40200000.0
2005-01-18 23:26:00,1.59322,1.59327,1.5929,1.59327,30000000.0
2005-01-18 23:27:00,1.59313,1.5933,1.59313,1.59314,32600000.0
2005-01-18 23:28:00,1.59312,1.59335,1.59296,1.59296,52800000.0
2005-01-18 23:29:00,1.59319,1.59344,1.59302,1.59324,42400000.0
2005-01-18 23:30:00,1.5932,1.59364,1.5932,1.59333,49200001.0
2005-01-18 23:31:00,1.59356,1.59356,1.59312,1.59343,21000000.0
2005-01-18 23:32:00,1.5931,1.5932,1.593,1.593,56400000.0
2005-01-18 23:33:00,1.5927,1.5927,1.5927,1.5927,56400000.0
2005-01-18 23:34:00,1.59334,1.59334,1.59288,1.59301,56400000.0
2005-01-18 23:35:00,1.59326,1.59336,1.59313,1.59328,29100000.0
2005-01-18 23:36:00,1.59334,1.59339,1.5932,1.59322,47400001.0
2005-01-18 23:37:00,1.59318,1.59322,1.59315,1.59317,36000000.0
2005-01-18 23:38:00,1.59316,1.5933,1.59309,1.59322,45600000.0
2005-01-18 23:39:00,1.59306,1.59318,1.59303,1.59312,28200000.0
2005-01-18 23:40:00,1.5938,1.5938,1.5938,1.5938,19600000.0
2005-01-18 23:41:00,1.5939,1.5939,1.5939,1.5939,19600000.0
2005-01-18 23:42:00,1.59325,1.59325,1.59277,1.59277,19600000.0
2005-01-18 23:43:00,1.59271,1.59271,1.59201,1.59235,29000000.0
2005-01-18 23:44:00,1.59239,1.59243,1.5921,1.59216,51000001.0
2005-01-18 23:45:00,1.59212,1.59222,1.59191,1.59209,42700000.0
2005-01-18 23:46:00,1.59238,1.59239,1.5921,1.5921,44400000.0
2005-01-18 23:47:00,1.59219,1.59245,1.59206,1.59206,61900001.0
2005-01-18 23:48:00,1.59211,1.59211,1.59183,1.59195,22800000.0
2005-01-18 23:49:00,1.59198,1.59198,1.59152,1.59167,28200000.0
2005-01-18 23:50:00,1.5935,1.5936,1.5934,1.5936,15000000.0
2005-01-18 23:51:00,1.5938,1.5938,1.5938,1.5938,15000000.0
2005-01-18 23:52:00,1.59208,1.59216,1.59165,1.59189,15000000.0
2005-01-18 23:53:00,1.59202,1.59202,1.59106,1.59124,42800000.0
2005-01-18 23:54:00,1.59166,1.59185,1.59106,1.59106,34900000.0
2005-01-18 23:55:00,1.59144,1.59163,1.59142,1.59143,32500000.0
2005-01-18 23:56:00,1.59151,1.59178,1.59141,1.59169,52500001.0
2005-01-18 23:57:00,1.59176,1.59179,1.59134,1.59134,30200000.0
2005-01-18 23:58:00,1.59139,1.59141,1.59113,1.59117,32000000.0
2005-01-18 23:59:00,1.59101,1.59114,1.59076,1.59092,46700000.0
2005-01-19 00:00:00,1.59116,1.59116,1.59089,1.59095,54800000.0
2005-01-19 00:01:00,1.5939,1.5939,1.5939,1.5939,35000000.0
2005-01-19 00:03:00,1.5938,1.5938,1.5938,1.5938,35000000.0
2005-01-19 00:04:00,1.5938,1.5938,1.5938,1.5938,35000000.0
2005-01-19 00:05:00,1.5938,1.5938,1.5938,1.5938,35000000.0
2005-01-19 00:06:00,1.5942,1.5943,1.5941,1.5941,35000000.0
2005-01-19 00:07:00,1.5943,1.5944,1.5941,1.5941,35000000.0
2005-01-19 00:08:00,1.5938,1.5938,1.5938,1.5938,35000000.0
2005-01-19 00:11:00,1.5939,1.5939,1.5939,1.5939,35000000.0
2005-01-19 00:12:00,1.5938,1.5938,1.5938,1.5938,35000000.0
2005-01-19 00:14:00,1.5938,1.5939,1.5937,1.5937,35000000.0
2005-01-19 00:15:00,1.5937,1.5937,1.5937,1.5937,35000000.0
2005-01-19 00:16:00,1.5934,1.5934,1.5933,1.5934,35000000.0
2005-01-19 00:17:00,1.5936,1.5936,1.5936,1.5936,35000000.0
2005-01-19 00:18:00,1.59102,1.59157,1.59102,1.59133,35000000.0
2005-01-19 00:19:00,1.59157,1.59271,1.59157,1.59271,27900000.0
2005-01-19 00:20:00,1.59288,1.59289,1.59238,1.59238,34400000.0
2005-01-19 00:21:00,1.59267,1.5927,1.59249,1.59269,38800000.0
2005-01-19 00:22:00,1.59258,1.59283,1.59258,1.59272,31000000.0
2005-01-19 00:23:00,1.59265,1.59298,1.59239,1.5929,59100000.0
2005-01-19 00:24:00,1.59284,1.59284,1.5925,1.5927,46700000.0
2005-01-19 00:25:00,1.59248,1.59271,1.59241,1.59263,36700000.0
2005-01-19 00:26:00,1.59272,1.59293,1.59264,1.59281,35100000.0
2005-01-19 00:27:00,1.59289,1.59293,1.59268,1.59285,27000000.0
2005-01-19 00:28:00,1.59267,1.59286,1.59263,1.59285,41000000.0
2005-01-19 00:29:00,1.59283,1.59297,1.59258,1.5926,35600000.0
2005-01-19 00:30:00,1.59245,1.59301,1.59245,1.5927,54600000.0
2005-01-19 00:31:00,1.59274,1.59282,1.59271,1.59282,36300000.0
2005-01-19 00:32:00,1.59279,1.5928,1.59257,1.59257,37600000.0
2005-01-19 00:33:00,1.593,1.593,1.593,1.593,53000000.0
2005-01-19 00:34:00,1.59184,1.59244,1.59184,1.59228,53000000.0
2005-01-19 00:35:00,1.59277,1.59277,1.59234,1.59277,60100000.0
2005-01-19 00:36:00,1.59273,1.59306,1.59238,1.59306,30600000.0
2005-01-19 00:37:00,1.59333,1.59333,1.59315,1.59319,45900000.0
2005-01-19 00:38:00,1.59326,1.59329,1.5931,1.59314,35900000.0
2005-01-19 00:39:00,1.59302,1.59329,1.59196,1.59329,50200000.0
2005-01-19 00:40:00,1.59355,1.59375,1.59344,1.59375,25600000.0
2005-01-19 00:41:00,1.59383,1.59388,1.59358,1.59376,29000000.0
2005-01-19 00:42:00,1.59376,1.59393,1.59376,1.59393,35400000.0
2005-01-19 00:43:00,1.59293,1.59293,1.59122,1.59163,23400000.0
2005-01-19 00:44:00,1.59313,1.59313,1.593,1.59308,35700000.0
2005-01-19 00:45:00,1.5933,1.5933,1.5933,1.5933,43600000.0
2005-01-19 00:46:00,1.5933,1.5933,1.5933,1.5933,43600000.0
2005-01-19 00:47:00,1.59306,1.59313,1.59293,1.59303,43600000.0
2005-01-19 00:48:00,1.59278,1.59316,1.59278,1.59298,42200000.0
2005-01-19 00:49:00,1.59308,1.59311,1.59281,1.59303,48000000.0
2005-01-19 00:50:00,1.59305,1.59323,1.59296,1.59313,26800000.0
2005-01-19 00:51:00,1.59308,1.59318,1.59296,1.59313,82100001.0
2005-01-19 00:52:00,1.593,1.593,1.593,1.593,59100000.0
2005-01-19 00:53:00,1.5927,1.5927,1.5927,1.5927,59100000.0
2005-01-19 00:54:00,1.5927,1.5927,1.5927,1.5927,59100000.0
2005-01-19 00:56:00,1.5929,1.593,1.5926,1.5929,59100000.0
2005-01-19 00:57:00,1.5927,1.593,1.5926,1.5929,59100000.0
2005-01-19 00:58:00,1.593,1.5931,1.5927,1.5927,59100000.0
2005-01-19 00:59:00,1.59313,1.59313,1.59298,1.59313,59100000.0
2005-01-19 01:00:00,1.59248,1.59337,1.59239,1.59337,26600000.0
2005-01-19 01:01:00,1.59368,1.59379,1.5936,1.59369,30800000.0
2005-01-19 01:02:00,1.5927,1.5927,1.5927,1.5927,42000000.0
2005-01-19 01:03:00,1.5937,1.59381,1.59353,1.59369,42000000.0
2005-01-19 01:04:00,1.5939,1.5939,1.59374,1.59374,42600000.0
2005-01-19 01:05:00,1.59374,1.59385,1.59361,1.59361,41600000.0
2005-01-19 01:06:00,1.59366,1.59366,1.59334,1.59355,76500001.0
2005-01-19 01:07:00,1.594,1.594,1.59359,1.5937,26600000.0
2005-01-19 01:08:00,1.5938,1.5938,1.59312,1.59312,28000000.0
2005-01-19 01:09:00,1.59357,1.59373,1.59343,1.59373,35400000.0
2005-01-19 01:10:00,1.593,1.593,1.593,1.593,37200000.0
2005-01-19 01:11:00,1.593,1.5931,1.5928,1.5929,37200000.0
2005-01-19 01:12:00,1.5928,1.5928,1.5928,1.5928,37200000.0
2005-01-19 01:13:00,1.593,1.593,1.593,1.593,37200000.0
2005-01-19 01:14:00,1.5933,1.5933,1.5933,1.5933,37200000.0
2005-01-19 01:15:00,1.5932,1.5932,1.5932,1.5932,37200000.0
2005-01-19 01:16:00,1.593,1.593,1.593,1.593,37200000.0
2005-01-19 01:17:00,1.5934,1.5935,1.5933,1.5933,37200000.0
2005-01-19 01:18:00,1.5934,1.5934,1.5934,1.5934,37200000.0
2005-01-19 01:19:00,1.5936,1.594,1.5934,1.5936,37200000.0
2005-01-19 01:20:00,1.5936,1.5936,1.5934,1.5936,37200000.0
2005-01-19 01:21:00,1.5939,1.5939,1.5939,1.5939,37200000.0
2005-01-19 01:22:00,1.5939,1.5939,1.5939,1.5939,37200000.0
2005-01-19 01:23:00,1.594,1.594,1.594,1.594,37200000.0
2005-01-19 01:24:00,1.594,1.594,1.5936,1.5936,37200000.0
2005-01-19 01:25:00,1.59107,1.59136,1.59089,1.59125,37200000.0
2005-01-19 01:26:00,1.59121,1.59245,1.59121,1.59245,27000000.0
2005-01-19 01:27:00,1.59259,1.59267,1.59244,1.59267,22100000.0
2005-01-19 01:28:00,1.5937,1.5937,1.5937,1.5937,18400000.0
2005-01-19 01:29:00,1.59261,1.59262,1.59253,1.59257,18400000.0
2005-01-19 01:30:00,1.59254,1.59254,1.5921,1.59239,50000000.0
2005-01-19 01:31:00,1.59245,1.59261,1.59241,1.59253,53100000.0
2005-01-19 01:32:00,1.59252,1.59294,1.59252,1.59275,25800000.0
2005-01-19 01:33:00,1.59297,1.59302,1.5927,1.59288,35600000.0
2005-01-19 01:34:00,1.59288,1.59291,1.59251,1.59277,37600000.0
2005-01-19 01:35:00,1.59266,1.59289,1.59247,1.59247,45600000.0
2005-01-19 01:36:00,1.5934,1.5936,1.5934,1.5936,48900000.0
2005-01-19 01:37:00,1.5938,1.5938,1.5938,1.5938,48900000.0
2005-01-19 01:38:00,1.5938,1.5939,1.5937,1.5937,48900000.0
2005-01-19 01:39:00,1.59279,1.59303,1.59257,1.59301,48900000.0
2005-01-19 01:40:00,1.59285,1.59289,1.59267,1.59288,30400000.0
2005-01-19 01:41:00,1.59288,1.59312,1.59283,1.59301,43600000.0
2005-01-19 01:42:00,1.59307,1.59319,1.59294,1.59306,26600000.0
2005-01-19 01:43:00,1.59287,1.59314,1.59258,1.59305,36600000.0
2005-01-19 01:44:00,1.5932,1.59329,1.59291,1.59312,30600000.0
2005-01-19 01:45:00,1.59306,1.59318,1.59298,1.59308,40600000.0
2005-01-19 01:46:00,1.59289,1.59314,1.59289,1.59314,28200000.0
2005-01-19 01:47:00,1.59319,1.59334,1.59306,1.59306,27400000.0
2005-01-19 01:48:00,1.59315,1.59315,1.5926,1.5926,36900000.0
2005-01-19 01:49:00,1.59309,1.59322,1.59259,1.59304,32200000.0
2005-01-19 01:50:00,1.5933,1.5934,1.5932,1.5932,40900000.0
2005-01-19 01:51:00,1.593,1.593,1.593,1.593,40900000.0
2005-01-19 01:52:00,1.5933,1.5933,1.5933,1.5933,40900000.0
2005-01-19 01:53:00,1.5932,1.5932,1.5932,1.5932,40900000.0
2005-01-19 01:54:00,1.5933,1.5934,1.5932,1.5932,40900000.0
2005-01-19 01:55:00,1.593,1.593,1.59249,1.59249,40900000.0
2005-01-19 01:56:00,1.5927,1.59283,1.59255,1.59263,39500000.0
2005-01-19 01:57:00,1.59258,1.59279,1.59253,1.59262,46800001.0
2005-01-19 01:58:00,1.59252,1.59268,1.59221,1.59233,35200000.0
2005-01-19 01:59:00,1.5927,1.59285,1.59262,1.59285,33400000.0
2005-01-19 02:00:00,1.59275,1.59335,1.59275,1.59313,39200000.0
2005-01-19 02:01:00,1.5928,1.5928,1.59247,1.59247,42600000.0
2005-01-19 02:02:00,1.59247,1.59278,1.59247,1.5925,99200000.0
2005-01-19 02:03:00,1.59251,1.59288,1.59251,1.59264,82400000.0
2005-01-19 02:04:00,1.59254,1.59262,1.59248,1.59258,53800000.0
2005-01-19 02:05:00,1.59248,1.59248,1.59233,1.59247,88100001.0
2005-01-19 02:06:00,1.59262,1.59266,1.59224,1.59256,82300000.0
2005-01-19 02:07:00,1.59256,1.59266,1.59223,1.59255,182500000.0
2005-01-19 02:08:00,1.59255,1.59272,1.59255,1.59266,44200000.0
2005-01-19 02:09:00,1.59265,1.59286,1.59244,1.59275,189300000.0
2005-01-19 02:10:00,1.5926,1.593,1.59251,1.59251,112400000.0
2005-01-19 02:11:00,1.59261,1.59264,1.59254,1.59254,33000000.0
2005-01-19 02:12:00,1.59257,1.59266,1.59252,1.59266,57400000.0
2005-01-19 02:13:00,1.59268,1.5928,1.59268,1.5928,36100000.0
2005-01-19 02:14:00,1.59297,1.59305,1.59276,1.59298,152700000.0
2005-01-19 02:15:00,1.5929,1.59292,1.59261,1.59269,199900000.0
2005-01-19 02:16:00,1.59293,1.59301,1.59276,1.59286,70600001.0
2005-01-19 02:17:00,1.59263,1.59351,1.5926,1.59277,211200000.0
2005-01-19 02:18:00,1.59313,1.59327,1.5926,1.59308,28600000.0
2005-01-19 02:19:00,1.59326,1.59337,1.59298,1.59304,52200000.0
2005-01-19 02:20:00,1.5927,1.5927,1.5927,1.5927,44400000.0
2005-01-19 02:21:00,1.5924,1.5928,1.5924,1.5927,44400000.0
2005-01-19 02:22:00,1.5928,1.5928,1.5927,1.5927,44400000.0
2005-01-19 02:23:00,1.59407,1.59407,1.59353,1.59353,44400000.0
2005-01-19 02:24:00,1.5936,1.59377,1.59342,1.59348,24200000.0
2005-01-19 02:25:00,1.59336,1.59336,1.5929,1.59323,113000000.0
2005-01-19 02:26:00,1.59313,1.59347,1.59293,1.59347,112100000.0
2005-01-19 02:27:00,1.59326,1.59346,1.5932,1.5932,70400000.0
2005-01-19 02:28:00,1.5931,1.5931,1.5931,1.5931,48000000.0
2005-01-19 02:29:00,1.5931,1.5931,1.5931,1.5931,48000000.0
2005-01-19 02:30:00,1.593,1.593,1.593,1.593,48000000.0
2005-01-19 02:31:00,1.59314,1.59334,1.59309,1.59317,48000000.0
2005-01-19 02:32:00,1.59332,1.59332,1.59291,1.59291,31000000.0
2005-01-19 02:33:00,1.59257,1.59273,1.59251,1.59265,241700003.0
2005-01-19 02:34:00,1.59302,1.59332,1.59275,1.59332,34800000.0
2005-01-19 02:35:00,1.59356,1.59373,1.59325,1.59342,87000001.0
2005-01-19 02:36:00,1.59349,1.5937,1.59337,1.5937,34200001.0
2005-01-19 02:37:00,1.59345,1.5935,1.59334,1.59341,85400000.0
2005-01-19 02:38:00,1.59352,1.59352,1.59336,1.59341,72400000.0
2005-01-19 02:39:00,1.59341,1.59341,1.59322,1.59329,37600000.0
2005-01-19 02:40:00,1.5929,1.5929,1.5928,1.5929,32800000.0
2005-01-19 02:41:00,1.59339,1.59363,1.59339,1.59345,32800000.0
2005-01-19 02:42:00,1.593,1.593,1.593,1.593,34400000.0
2005-01-19 02:43:00,1.59319,1.59319,1.59307,1.59313,34400000.0
2005-01-19 02:44:00,1.59317,1.59324,1.59299,1.59319,33200000.0
2005-01-19 02:45:00,1.59267,1.59284,1.59255,1.59277,50600000.0
2005-01-19 02:46:00,1.59252,1.59255,1.59232,1.59243,150100000.0
2005-01-19 02:47:00,1.59295,1.59328,1.59257,1.59328,236500002.0
2005-01-19 02:48:00,1.59322,1.59347,1.59321,1.59339,94300000.0
2005-01-19 02:50:00,1.59318,1.59332,1.59283,1.59317,84800000.0
2005-01-19 02:51:00,1.59265,1.59268,1.59241,1.59268,70400000.0
2005-01-19 02:52:00,1.59298,1.593,1.59279,1.59279,30200000.0
2005-01-19 02:53:00,1.59304,1.59304,1.59264,1.59281,31000000.0
2005-01-19 02:54:00,1.5922,1.5923,1.5922,1.5923,42200000.0
2005-01-19 02:55:00,1.59295,1.59306,1.59273,1.59296,42200000.0
2005-01-19 02:56:00,1.59287,1.59287,1.59269,1.59284,51000000.0
2005-01-19 02:57:00,1.59292,1.59292,1.59282,1.5929,36000000.0
2005-01-19 02:58:00,1.59294,1.59308,1.59294,1.59299,54000000.0
2005-01-19 02:59:00,1.59287,1.593,1.59282,1.5929,57200000.0
2005-01-19 03:00:00,1.59291,1.59311,1.59289,1.59311,138100001.0
2005-01-19 03:01:00,1.59319,1.59322,1.59305,1.59305,49200000.0
2005-01-19 03:02:00,1.59308,1.59322,1.59305,1.59322,23400000.0
2005-01-19 03:03:00,1.59329,1.59339,1.59327,1.59339,68400000.0
2005-01-19 03:04:00,1.59329,1.59358,1.59296,1.59296,42300000.0
2005-01-19 03:05:00,1.59303,1.59373,1.59303,1.59332,44400000.0
2005-01-19 03:07:00,1.5923,1.5924,1.5921,1.5921,57200000.0
2005-01-19 03:08:00,1.5937,1.5937,1.59287,1.59287,57200000.0
2005-01-19 03:09:00,1.59279,1.59326,1.59265,1.59326,56100000.0
2005-01-19 03:10:00,1.59286,1.59333,1.59286,1.59333,38900001.0
2005-01-19 03:11:00,1.59295,1.59298,1.59288,1.59289,37800000.0
2005-01-19 03:12:00,1.5933,1.5933,1.59282,1.59303,28000000.0
2005-01-19 03:13:00,1.59272,1.59317,1.59272,1.59305,49400000.0
2005-01-19 03:14:00,1.59246,1.5928,1.59225,1.59265,42900000.0
2005-01-19 03:15:00,1.59218,1.59225,1.59137,1.5914,36200000.0
2005-01-19 03:16:00,1.59134,1.59147,1.59109,1.59144,35900000.0
2005-01-19 03:17:00,1.5925,1.5926,1.5923,1.5925,30800000.0
2005-01-19 03:18:00,1.59172,1.59235,1.59172,1.59199,30800000.0
2005-01-19 03:19:00,1.59205,1.59251,1.59205,1.59241,34800000.0
2005-01-19 03:20:00,1.59173,1.59249,1.59173,1.59249,48900000.0
2005-01-19 03:21:00,1.5922,1.5922,1.59191,1.59191,33100000.0
2005-01-19 03:22:00,1.59189,1.59215,1.59164,1.59164,66300000.0
2005-01-19 03:23:00,1.59166,1.59195,1.59162,1.59195,64700000.0
2005-01-19 03:24:00,1.59199,1.59199,1.59162,1.59191,62400001.0
2005-01-19 03:25:00,1.59244,1.59244,1.59201,1.59207,41300000.0
2005-01-19 03:26:00,1.59207,1.59217,1.59202,1.59212,121400000.0
2005-01-19 03:27:00,1.59217,1.59228,1.59207,1.59228,95000000.0
2005-01-19 03:28:00,1.59239,1.59239,1.59218,1.59222,50500000.0
2005-01-19 03:29:00,1.5926,1.5926,1.59234,1.59259,44200000.0
2005-01-19 03:30:00,1.59272,1.59281,1.59232,1.59281,59900000.0
2005-01-19 03:31:00,1.59277,1.59309,1.59277,1.59284,35400000.0
2005-01-19 03:32:00,1.59266,1.59283,1.59256,1.59256,30400000.0
2005-01-19 03:33:00,1.59234,1.59236,1.59221,1.59221,44000001.0
2005-01-19 03:34:00,1.59269,1.59269,1.59199,1.59236,39700000.0
2005-01-19 03:35:00,1.59251,1.59256,1.59224,1.59254,95400000.0
2005-01-19 03:36:00,1.59233,1.59261,1.59193,1.59251,49400000.0
2005-01-19 03:37:00,1.59276,1.59276,1.59214,1.59248,44600000.0
2005-01-19 03:38:00,1.59252,1.59267,1.59222,1.59267,38300000.0
2005-01-19 03:39:00,1.5923,1.5923,1.59209,1.59215,52200000.0
2005-01-19 03:40:00,1.5923,1.59289,1.5923,1.5928,93000000.0
2005-01-19 03:41:00,1.59264,1.59283,1.59264,1.59281,54200000.0
2005-01-19 03:42:00,1.59285,1.59285,1.59267,1.59285,96400002.0
2005-01-19 03:43:00,1.59279,1.59291,1.59275,1.59291,30600000.0
2005-01-19 03:44:00,1.59275,1.59291,1.59265,1.59271,38000000.0
2005-01-19 03:45:00,1.59251,1.59288,1.59223,1.59288,62300001.0
2005-01-19 03:46:00,1.59254,1.59258,1.59241,1.59241,43000000.0
2005-01-19 03:47:00,1.59243,1.59251,1.59233,1.59233,25200000.0
2005-01-19 03:48:00,1.59263,1.59273,1.59243,1.59258,28000000.0
2005-01-19 03:49:00,1.59268,1.59268,1.59219,1.59225,33500000.0
2005-01-19 03:50:00,1.59248,1.5927,1.59196,1.59196,99600000.0
2005-01-19 03:51:00,1.59211,1.59214,1.59149,1.59149,39400000.0
2005-01-19 03:52:00,1.59155,1.59182,1.59138,1.5915,70700000.0
2005-01-19 03:53:00,1.59148,1.59159,1.59132,1.59133,50200000.0
2005-01-19 03:54:00,1.59142,1.59175,1.59138,1.59142,44100001.0
2005-01-19 03:55:00,1.59189,1.59207,1.59176,1.59207,32400000.0
2005-01-19 03:56:00,1.59199,1.59208,1.59196,1.59196,10000000.0
2005-01-19 03:57:00,1.59138,1.59154,1.59138,1.59144,147600001.0
2005-01-19 03:58:00,1.59139,1.59248,1.59139,1.59148,259500003.0
2005-01-19 03:59:00,1.5927,1.5927,1.5927,1.5927,126000000.0
2005-01-19 04:00:00,1.593,1.593,1.593,1.593,126000000.0
2005-01-19 04:01:00,1.5928,1.5928,1.5928,1.5928,126000000.0
2005-01-19 04:02:00,1.59197,1.59204,1.59163,1.59168,126000000.0
2005-01-19 04:03:00,1.5919,1.5919,1.59159,1.59175,96600000.0
2005-01-19 04:04:00,1.59159,1.59167,1.59143,1.59156,159800000.0
2005-01-19 04:05:00,1.59135,1.59202,1.59129,1.59197,194900001.0
2005-01-19 04:06:00,1.59155,1.59202,1.59153,1.59164,121000000.0
2005-01-19 04:07:00,1.59173,1.59181,1.5915,1.5915,166700001.0
2005-01-19 04:08:00,1.59175,1.59176,1.59168,1.59168,6600000.0
2005-01-19 04:09:00,1.5919,1.59195,1.5917,1.59186,40800000.0
2005-01-19 04:10:00,1.59176,1.59192,1.59157,1.59182,94200000.0
2005-01-19 04:11:00,1.59193,1.59209,1.59164,1.59172,56700000.0
2005-01-19 04:12:00,1.59161,1.59169,1.59161,1.59164,52400000.0
2005-01-19 04:13:00,1.5926,1.5928,1.5925,1.5926,87200000.0
2005-01-19 04:14:00,1.59164,1.59172,1.59159,1.59172,87200000.0
2005-01-19 04:15:00,1.59187,1.59206,1.59178,1.59184,76900000.0
2005-01-19 04:16:00,1.59178,1.59195,1.59168,1.59185,95600000.0
2005-01-19 04:17:00,1.59198,1.59213,1.59198,1.59208,44200000.0
2005-01-19 04:18:00,1.59184,1.59213,1.59181,1.59192,125100000.0
2005-01-19 04:19:00,1.59186,1.59194,1.59169,1.59169,48200000.0
2005-01-19 04:20:00,1.59161,1.59188,1.59161,1.5917,172500000.0
2005-01-19 04:21:00,1.59175,1.5918,1.59148,1.59148,36200000.0
2005-01-19 04:22:00,1.5915,1.59209,1.5915,1.59209,35100000.0
2005-01-19 04:23:00,1.59157,1.59164,1.59144,1.59144,36600000.0
2005-01-19 04:24:00,1.59141,1.59181,1.59141,1.59181,155000002.0
2005-01-19 04:25:00,1.59185,1.59238,1.59179,1.59217,229400001.0
2005-01-19 04:26:00,1.59212,1.59212,1.59181,1.59183,132800001.0
2005-01-19 04:27:00,1.59192,1.59217,1.59188,1.59188,56800000.0
2005-01-19 04:28:00,1.59196,1.5921,1.59195,1.59199,69700000.0
2005-01-19 04:29:00,1.59194,1.59263,1.59194,1.59213,104200001.0
2005-01-19 04:30:00,1.59162,1.59205,1.59158,1.592,87600000.0
2005-01-19 04:31:00,1.59201,1.59215,1.59181,1.59208,40000000.0
2005-01-19 04:32:00,1.59213,1.59213,1.59189,1.59196,36400000.0
2005-01-19 04:33:00,1.59206,1.5921,1.59193,1.59195,49200000.0
2005-01-19 04:34:00,1.59203,1.59208,1.59194,1.59201,43300000.0
2005-01-19 04:35:00,1.59189,1.59208,1.5918,1.5918,66200000.0
2005-01-19 04:36:00,1.59203,1.59223,1.59152,1.59219,161600000.0
2005-01-19 04:37:00,1.5919,1.59199,1.59147,1.59188,155500000.0
2005-01-19 04:38:00,1.5917,1.59179,1.59165,1.59179,36000000.0
2005-01-19 04:39:00,1.59169,1.59184,1.59169,1.59172,88000000.0
2005-01-19 04:40:00,1.59167,1.59202,1.59167,1.59198,43300000.0
2005-01-19 04:41:00,1.59181,1.59205,1.59166,1.59197,57400001.0
2005-01-19 04:42:00,1.5917,1.59194,1.5917,1.59192,69400000.0
2005-01-19 04:43:00,1.5922,1.5924,1.5921,1.5924,34800000.0
2005-01-19 04:44:00,1.59173,1.59218,1.59173,1.59216,34800000.0
2005-01-19 04:45:00,1.59212,1.59223,1.59185,1.59203,44700000.0
2005-01-19 04:46:00,1.59185,1.59195,1.59185,1.59187,41800000.0
2005-01-19 04:47:00,1.59178,1.59215,1.59172,1.59203,89600000.0
2005-01-19 04:48:00,1.59167,1.59195,1.59167,1.59195,60200000.0
2005-01-19 04:49:00,1.59218,1.59231,1.59187,1.59187,74000000.0
2005-01-19 04:50:00,1.59236,1.59247,1.59226,1.59239,61400000.0
2005-01-19 04:51:00,1.59211,1.59232,1.59211,1.59232,33700000.0
2005-01-19 04:52:00,1.59218,1.59255,1.59209,1.59253,53900000.0
2005-01-19 04:53:00,1.59263,1.59279,1.59239,1.59245,36000000.0
2005-01-19 04:54:00,1.59231,1.59258,1.5921,1.5921,36600000.0
2005-01-19 04:55:00,1.59253,1.59264,1.59221,1.59264,67800002.0
2005-01-19 04:56:00,1.59241,1.59267,1.5924,1.59246,35500000.0
2005-01-19 04:57:00,1.59215,1.59259,1.59204,1.59207,51600001.0
2005-01-19 04:58:00,1.59234,1.59269,1.59226,1.59235,48900000.0
2005-01-19 04:59:00,1.5921,1.59251,1.5921,1.59219,117800000.0
2005-01-19 05:00:00,1.59271,1.59271,1.59245,1.59248,33200000.0
2005-01-19 05:01:00,1.59256,1.59279,1.59249,1.59267,33800000.0
2005-01-19 05:02:00,1.59251,1.5927,1.59239,1.5927,28400000.0
2005-01-19 05:03:00,1.59249,1.59264,1.59232,1.59237,134400000.0
2005-01-19 05:04:00,1.59232,1.59256,1.59232,1.59256,216400001.0
2005-01-19 05:05:00,1.59237,1.59246,1.59219,1.59233,197400000.0
2005-01-19 05:06:00,1.59242,1.59258,1.59235,1.59243,147400000.0
2005-01-19 05:07:00,1.59216,1.5925,1.59211,1.59211,263500000.0
2005-01-19 05:08:00,1.59242,1.59262,1.59228,1.59228,300100001.0
2005-01-19 05:09:00,1.59219,1.59245,1.59216,1.59238,226900000.0
2005-01-19 05:10:00,1.59236,1.59257,1.59232,1.59244,194900000.0
2005-01-19 05:11:00,1.59235,1.59245,1.59225,1.5923,104100000.0
2005-01-19 05:12:00,1.59228,1.59232,1.59218,1.59223,130600000.0
2005-01-19 05:13:00,1.5923,1.59264,1.59224,1.59225,150700000.0
2005-01-19 05:14:00,1.5922,1.59232,1.59218,1.59226,228100000.0
2005-01-19 05:15:00,1.5926,1.5927,1.5924,1.5924,220600002.0
2005-01-19 05:16:00,1.59236,1.59257,1.59233,1.59236,220600002.0
2005-01-19 05:17:00,1.59244,1.59259,1.59229,1.59259,140400000.0
2005-01-19 05:18:00,1.59262,1.59264,1.59221,1.59221,279100000.0
2005-01-19 05:19:00,1.59214,1.59273,1.59211,1.59223,285300000.0
2005-01-19 05:20:00,1.5923,1.59259,1.5923,1.59252,283900001.0
2005-01-19 05:21:00,1.59242,1.59282,1.59236,1.59252,300700001.0
2005-01-19 05:22:00,1.59247,1.59258,1.59243,1.59244,224300000.0
2005-01-19 05:23:00,1.59234,1.59247,1.59221,1.59233,129300000.0
2005-01-19 05:24:00,1.59232,1.59263,1.59232,1.59258,177700001.0
2005-01-19 05:25:00,1.5925,1.59264,1.59232,1.59242,233200000.0
2005-01-19 05:26:00,1.59244,1.59252,1.59241,1.59252,113400000.0
2005-01-19 05:27:00,1.5924,1.5924,1.5924,1.5924,234400000.0
2005-01-19 05:28:00,1.59268,1.59268,1.5923,1.59243,234400000.0
2005-01-19 05:29:00,1.59236,1.59259,1.59224,1.59234,231800001.0
2005-01-19 05:30:00,1.59235,1.59255,1.59225,1.59227,184700000.0
2005-01-19 05:31:00,1.59228,1.59259,1.59222,1.59234,75400000.0
2005-01-19 05:32:00,1.5927,1.5927,1.5927,1.5927,161200000.0
2005-01-19 05:33:00,1.59246,1.59246,1.59222,1.59227,161200000.0
2005-01-19 05:34:00,1.59221,1.59246,1.59216,1.59217,227400000.0
2005-01-19 05:35:00,1.5927,1.5927,1.5926,1.5927,187000000.0
2005-01-19 05:36:00,1.59213,1.59229,1.59205,1.59207,187000000.0
2005-01-19 05:37:00,1.59207,1.59223,1.59206,1.59206,198100000.0
2005-01-19 05:38:00,1.5928,1.5928,1.5927,1.5927,156400001.0
2005-01-19 05:39:00,1.59235,1.59249,1.59219,1.59228,156400001.0
2005-01-19 05:40:00,1.5932,1.5932,1.5932,1.5932,92700000.0
2005-01-19 05:41:00,1.59215,1.59235,1.59202,1.59212,92700000.0
2005-01-19 05:42:00,1.5922,1.59225,1.59205,1.5922,248600000.0
2005-01-19 05:43:00,1.59208,1.59218,1.59207,1.59208,87500000.0
2005-01-19 05:44:00,1.592,1.59217,1.59192,1.59197,131800003.0
2005-01-19 05:45:00,1.59202,1.59222,1.59197,1.59202,147700000.0
2005-01-19 05:46:00,1.59206,1.59216,1.59193,1.59211,199200000.0
2005-01-19 05:47:00,1.59208,1.59208,1.59184,1.59192,206700000.0
2005-01-19 05:48:00,1.59185,1.59214,1.59175,1.59186,277200001.0
2005-01-19 05:49:00,1.59184,1.59216,1.59184,1.592,192700000.0
2005-01-19 05:50:00,1.592,1.59235,1.59191,1.59199,243300000.0
2005-01-19 05:51:00,1.59204,1.59212,1.59197,1.59197,158000000.0
2005-01-19 05:52:00,1.59195,1.59212,1.59179,1.59204,178500000.0
2005-01-19 05:53:00,1.59194,1.59201,1.59146,1.59146,113700000.0
2005-01-19 05:54:00,1.59183,1.59202,1.59166,1.59184,188900000.0
2005-01-19 05:55:00,1.5917,1.59199,1.5917,1.5918,194500000.0
2005-01-19 05:56:00,1.59184,1.59214,1.5918,1.59186,112300000.0
2005-01-19 05:57:00,1.59177,1.59208,1.59177,1.59197,213200001.0
2005-01-19 05:58:00,1.59221,1.59248,1.59213,1.59229,156900000.0
2005-01-19 05:59:00,1.59227,1.59227,1.59201,1.59205,103700000.0
2005-01-19 06:00:00,1.59224,1.59232,1.5922,1.59229,182600000.0
2005-01-19 06:01:00,1.59244,1.59258,1.59231,1.59232,170000001.0
2005-01-19 06:02:00,1.59223,1.59236,1.59203,1.59217,253300000.0
2005-01-19 06:03:00,1.59236,1.59245,1.59223,1.59236,68000001.0
2005-01-19 06:04:00,1.59219,1.59219,1.59201,1.59201,159200000.0
2005-01-19 06:05:00,1.59189,1.59213,1.59184,1.59192,439500000.0
2005-01-19 06:06:00,1.59198,1.59213,1.59193,1.59197,79100000.0
2005-01-19 06:07:00,1.59205,1.59205,1.59161,1.59193,313700001.0
2005-01-19 06:08:00,1.5918,1.59205,1.59178,1.59195,545100000.0
2005-01-19 06:10:00,1.59208,1.5921,1.59188,1.59191,278400000.0
2005-01-19 06:11:00,1.59176,1.59188,1.5916,1.59185,396500002.0
2005-01-19 06:12:00,1.59186,1.59227,1.59175,1.59227,286800000.0
2005-01-19 06:13:00,1.59215,1.59241,1.59205,1.59205,366200000.0
2005-01-19 06:14:00,1.59229,1.59231,1.59199,1.592,349000000.0
2005-01-19 06:15:00,1.59205,1.59228,1.59201,1.59208,170400000.0
2005-01-19 06:16:00,1.59207,1.59224,1.59203,1.59214,222500002.0
2005-01-19 06:17:00,1.59187,1.59203,1.5918,1.5918,145800000.0
2005-01-19 06:18:00,1.5921,1.59245,1.5921,1.59232,286800001.0
2005-01-19 06:19:00,1.5924,1.5926,1.5924,1.59247,175700001.0
2005-01-19 06:20:00,1.59245,1.59258,1.59229,1.59232,298200000.0
2005-01-19 06:21:00,1.59238,1.59238,1.59217,1.59238,277800000.0
2005-01-19 06:22:00,1.5909,1.5909,1.5909,1.5909,279200001.0
2005-01-19 06:23:00,1.59228,1.59246,1.59226,1.59239,279200001.0
2005-01-19 06:24:00,1.5906,1.5907,1.5906,1.5907,241900002.0
2005-01-19 06:25:00,1.59233,1.59234,1.59208,1.59208,241900002.0
2005-01-19 06:26:00,1.59201,1.59225,1.59199,1.59225,320500000.0
2005-01-19 06:27:00,1.59206,1.59218,1.59188,1.59194,315000000.0
2005-01-19 06:28:00,1.59194,1.59213,1.59189,1.59194,362000000.0
2005-01-19 06:29:00,1.59216,1.59232,1.59204,1.59216,113800000.0
2005-01-19 06:30:00,1.59195,1.59239,1.59191,1.59192,277100001.0
2005-01-19 06:31:00,1.59195,1.59202,1.59182,1.59194,159900000.0
2005-01-19 06:32:00,1.59185,1.5923,1.59185,1.59229,164300000.0
2005-01-19 06:33:00,1.59237,1.59253,1.59235,1.59235,245500001.0
2005-01-19 06:34:00,1.59236,1.59246,1.59226,1.59241,254500000.0
2005-01-19 06:35:00,1.59227,1.59266,1.59227,1.59238,150600000.0
2005-01-19 06:36:00,1.59239,1.59249,1.59239,1.59239,70400000.0
2005-01-19 06:37:00,1.5924,1.5926,1.5924,1.5926,239400000.0
2005-01-19 06:38:00,1.5926,1.59274,1.59243,1.59245,136100000.0
2005-01-19 06:39:00,1.59252,1.59272,1.59252,1.59272,35000000.0
2005-01-19 06:40:00,1.59227,1.59227,1.59201,1.59214,114400000.0
2005-01-19 06:41:00,1.5925,1.59256,1.59227,1.5924,181400001.0
2005-01-19 06:42:00,1.59246,1.59265,1.59236,1.59251,286400000.0
2005-01-19 06:43:00,1.59255,1.59263,1.59249,1.59251,203600001.0
2005-01-19 06:44:00,1.59254,1.59264,1.59247,1.59252,336500001.0
2005-01-19 06:45:00,1.59257,1.59262,1.59247,1.59262,229900000.0
2005-01-19 06:46:00,1.59257,1.59264,1.5925,1.59257,234500001.0
2005-01-19 06:47:00,1.59257,1.59265,1.59247,1.5926,258800002.0
2005-01-19 06:48:00,1.59238,1.59251,1.59223,1.59231,38700000.0
2005-01-19 06:49:00,1.59218,1.59223,1.59183,1.59183,276800001.0
2005-01-19 06:50:00,1.59188,1.59199,1.59179,1.59185,38200000.0
2005-01-19 06:51:00,1.59207,1.59207,1.59165,1.59192,38500000.0
2005-01-19 06:52:00,1.59188,1.59208,1.59186,1.59193,241900002.0
2005-01-19 06:53:00,1.59199,1.59235,1.59199,1.59219,232900000.0
2005-01-19 06:54:00,1.59229,1.59237,1.59197,1.59203,416300000.0
2005-01-19 06:55:00,1.5919,1.59209,1.59184,1.59191,295600000.0
2005-01-19 06:56:00,1.59207,1.59208,1.59197,1.59197,35000000.0
2005-01-19 06:57:00,1.59213,1.59222,1.59213,1.59218,80000000.0
2005-01-19 06:58:00,1.59214,1.59216,1.59193,1.59212,234400000.0
2005-01-19 06:59:00,1.59203,1.59204,1.59169,1.59169,284600000.0
2005-01-19 07:00:00,1.59182,1.59205,1.59182,1.59205,145100001.0
2005-01-19 07:01:00,1.5919,1.5919,1.59156,1.59156,270400000.0
2005-01-19 07:02:00,1.59139,1.59156,1.59123,1.5915,392800000.0
2005-01-19 07:03:00,1.59161,1.59184,1.59161,1.59179,154200000.0
2005-01-19 07:04:00,1.59182,1.59192,1.59173,1.59181,339500000.0
2005-01-19 07:05:00,1.59188,1.59188,1.59168,1.59171,118100000.0
2005-01-19 07:07:00,1.59198,1.59201,1.59181,1.59194,189700000.0
2005-01-19 07:08:00,1.59196,1.59206,1.59181,1.59191,230000000.0
2005-01-19 07:09:00,1.5899,1.5899,1.5899,1.5899,411100001.0
2005-01-19 07:10:00,1.59193,1.59196,1.59176,1.59179,411100001.0
2005-01-19 07:11:00,1.59178,1.59182,1.59171,1.59174,339000000.0
2005-01-19 07:12:00,1.59169,1.59184,1.59164,1.59182,294200001.0
2005-01-19 07:13:00,1.59185,1.59196,1.59176,1.59186,249600000.0
2005-01-19 07:14:00,1.59182,1.59183,1.59159,1.59168,469800001.0
2005-01-19 07:15:00,1.59186,1.59194,1.59135,1.59194,247200001.0
2005-01-19 07:16:00,1.59181,1.59182,1.59153,1.59164,175200000.0
2005-01-19 07:17:00,1.59169,1.59189,1.59151,1.59174,243100000.0
2005-01-19 07:18:00,1.59147,1.59167,1.59129,1.59135,470700002.0
2005-01-19 07:19:00,1.59121,1.59121,1.5899,1.59031,331800000.0
2005-01-19 07:20:00,1.59055,1.5912,1.59055,1.59067,478100001.0
2005-01-19 07:21:00,1.59058,1.59103,1.59036,1.59048,305700002.0
2005-01-19 07:22:00,1.59093,1.59112,1.5908,1.5908,329600000.0
2005-01-19 07:23:00,1.5898,1.59013,1.58975,1.59013,479900000.0
2005-01-19 07:24:00,1.5902,1.5906,1.5902,1.59058,294100001.0
2005-01-19 07:25:00,1.59061,1.59081,1.59056,1.59073,337900000.0
2005-01-19 07:26:00,1.59087,1.59108,1.59074,1.59084,365000005.0
2005-01-19 07:27:00,1.59077,1.59099,1.59069,1.59092,152100000.0
2005-01-19 07:28:00,1.59086,1.59098,1.59058,1.59069,241800000.0
2005-01-19 07:29:00,1.59057,1.59076,1.5901,1.5901,195500000.0
2005-01-19 07:30:00,1.58987,1.5901,1.58987,1.59009,536300000.0
2005-01-19 07:31:00,1.58997,1.59023,1.58996,1.59002,234000000.0
2005-01-19 07:32:00,1.59004,1.59026,1.58992,1.58997,511100001.0
2005-01-19 07:33:00,1.58993,1.59007,1.58969,1.5899,416300001.0
2005-01-19 07:34:00,1.58994,1.59002,1.58965,1.5897,243400000.0
2005-01-19 07:35:00,1.59002,1.59026,1.58997,1.59009,247200000.0
2005-01-19 07:36:00,1.59028,1.59031,1.58994,1.59016,348100000.0
2005-01-19 07:37:00,1.59014,1.59039,1.59,1.59029,245800000.0
2005-01-19 07:38:00,1.59014,1.59035,1.59014,1.59035,16200000.0
2005-01-19 07:39:00,1.5904,1.5904,1.5902,1.5903,353300000.0
2005-01-19 07:40:00,1.59031,1.59041,1.59013,1.59018,353300000.0
2005-01-19 07:41:00,1.59013,1.59046,1.58992,1.59026,595800000.0
2005-01-19 07:42:00,1.59017,1.59032,1.59012,1.59013,348700000.0
2005-01-19 07:43:00,1.58982,1.59021,1.58965,1.58965,183800000.0
2005-01-19 07:44:00,1.58971,1.58971,1.58951,1.58961,387300000.0
2005-01-19 07:45:00,1.58971,1.5899,1.58965,1.58965,345700000.0
2005-01-19 07:46:00,1.5897,1.58996,1.58965,1.58973,443400000.0
2005-01-19 07:47:00,1.58989,1.59017,1.58977,1.58987,657800001.0
2005-01-19 07:48:00,1.58973,1.58997,1.5897,1.58973,781300000.0
2005-01-19 07:49:00,1.58987,1.58991,1.58963,1.5898,691500002.0
2005-01-19 07:50:00,1.58984,1.58999,1.58972,1.58982,654200003.0
2005-01-19 07:51:00,1.58988,1.59004,1.58972,1.58982,625300001.0
2005-01-19 07:52:00,1.58985,1.58991,1.58969,1.58983,441400000.0
2005-01-19 07:53:00,1.58981,1.5901,1.58963,1.58986,574600001.0
2005-01-19 07:54:00,1.58984,1.58997,1.58975,1.58982,340100000.0
2005-01-19 07:55:00,1.58984,1.58995,1.58972,1.58979,373700001.0
2005-01-19 07:56:00,1.58977,1.59004,1.58971,1.58985,655700000.0
2005-01-19 07:57:00,1.58985,1.59003,1.5897,1.58978,568500002.0
2005-01-19 07:58:00,1.58983,1.58988,1.58961,1.58974,743100003.0
2005-01-19 07:59:00,1.58992,1.58993,1.58961,1.58961,471800000.0
2005-01-19 08:00:00,1.5897,1.5897,1.58944,1.58953,403300002.0
2005-01-19 08:01:00,1.58938,1.58978,1.58938,1.58958,470100001.0
2005-01-19 08:02:00,1.58935,1.58968,1.58935,1.58968,253700000.0
2005-01-19 08:03:00,1.58987,1.58987,1.58955,1.58975,529200000.0
2005-01-19 08:04:00,1.58968,1.58997,1.58951,1.58996,404900000.0
2005-01-19 08:05:00,1.58992,1.59005,1.58975,1.58986,295900001.0
2005-01-19 08:06:00,1.5902,1.5902,1.58983,1.59008,728300001.0
2005-01-19 08:07:00,1.58991,1.58994,1.58969,1.5898,555400004.0
2005-01-19 08:08:00,1.58975,1.58995,1.58966,1.58988,374000000.0
2005-01-19 08:09:00,1.58988,1.59008,1.58972,1.58977,441800001.0
2005-01-19 08:10:00,1.58972,1.58982,1.58931,1.58968,561700005.0
2005-01-19 08:11:00,1.58972,1.58998,1.58961,1.58974,261200000.0
2005-01-19 08:12:00,1.5897,1.58981,1.58957,1.58967,387600000.0
2005-01-19 08:13:00,1.5898,1.59006,1.58978,1.58998,218000000.0
2005-01-19 08:14:00,1.58998,1.59014,1.58998,1.59008,104100000.0
2005-01-19 08:15:00,1.59006,1.59026,1.59002,1.5902,249100001.0
2005-01-19 08:16:00,1.5902,1.5902,1.59001,1.59003,292600002.0
2005-01-19 08:17:00,1.59015,1.59034,1.58985,1.59008,244400000.0
2005-01-19 08:18:00,1.59014,1.59037,1.59014,1.59028,171900000.0
2005-01-19 08:19:00,1.59025,1.59041,1.59018,1.5904,389600003.0
2005-01-19 08:20:00,1.59034,1.59036,1.59014,1.59017,308200002.0
2005-01-19 08:21:00,1.59029,1.59058,1.59024,1.59044,532000000.0
2005-01-19 08:22:00,1.59043,1.59044,1.58994,1.59025,319400000.0
2005-01-19 08:23:00,1.59033,1.59043,1.58991,1.58993,271200003.0
2005-01-19 08:24:00,1.58981,1.58981,1.58953,1.58956,452200001.0
2005-01-19 08:25:00,1.58977,1.58977,1.58914,1.58914,629700001.0
2005-01-19 08:26:00,1.58892,1.58908,1.58883,1.58886,331800000.0
2005-01-19 08:27:00,1.5894,1.58958,1.58932,1.58933,353100000.0
2005-01-19 08:28:00,1.58943,1.58984,1.58935,1.58984,610100001.0
2005-01-19 08:29:00,1.5897,1.58982,1.58942,1.58968,382800000.0
2005-01-19 08:30:00,1.58961,1.58996,1.5896,1.58984,440000002.0
2005-01-19 08:31:00,1.59014,1.59026,1.59003,1.59023,276800000.0
2005-01-19 08:32:00,1.59008,1.59022,1.58977,1.58988,306700000.0
2005-01-19 08:33:00,1.59034,1.59034,1.58996,1.59006,185100000.0
2005-01-19 08:34:00,1.58982,1.58996,1.58954,1.5897,665700004.0
2005-01-19 08:35:00,1.58984,1.59006,1.58984,1.58998,500900000.0
2005-01-19 08:36:00,1.59023,1.59031,1.58988,1.59028,393700001.0
2005-01-19 08:37:00,1.59007,1.59015,1.58986,1.58987,361800001.0
2005-01-19 08:38:00,1.5899,1.59004,1.58973,1.59004,364800001.0
2005-01-19 08:39:00,1.59014,1.59035,1.58996,1.58999,517800002.0
2005-01-19 08:40:00,1.58992,1.59017,1.58965,1.58965,306100000.0
2005-01-19 08:41:00,1.58985,1.5902,1.58981,1.59004,496800000.0
2005-01-19 08:42:00,1.59003,1.59014,1.58988,1.58988,421600001.0
2005-01-19 08:43:00,1.58995,1.58995,1.58934,1.58934,298100002.0
2005-01-19 08:44:00,1.58931,1.58944,1.58917,1.58922,456400000.0
2005-01-19 08:45:00,1.58934,1.58967,1.58924,1.58938,635000001.0
2005-01-19 08:46:00,1.5895,1.58986,1.58945,1.58979,717700002.0
2005-01-19 08:47:00,1.58995,1.58995,1.58953,1.58954,469100000.0
2005-01-19 08:48:00,1.58959,1.58995,1.58958,1.58968,384000000.0
2005-01-19 08:49:00,1.58965,1.58973,1.58928,1.58928,507400000.0
2005-01-19 08:50:00,1.5895,1.58954,1.58927,1.58937,542900002.0
2005-01-19 08:51:00,1.58946,1.58977,1.58941,1.58964,576100001.0
2005-01-19 08:52:00,1.58979,1.58998,1.58964,1.58965,578300002.0
2005-01-19 08:53:00,1.58968,1.58986,1.58935,1.58954,506800001.0
2005-01-19 08:54:00,1.58975,1.58982,1.58938,1.58938,731500002.0
2005-01-19 08:55:00,1.58961,1.58981,1.58951,1.58976,552800002.0
2005-01-19 08:56:00,1.58941,1.58998,1.58941,1.5898,580000000.0
2005-01-19 08:57:00,1.58983,1.59005,1.58956,1.58973,480400000.0
2005-01-19 08:58:00,1.58966,1.58988,1.58944,1.58988,477800001.0
2005-01-19 08:59:00,1.58989,1.59012,1.58963,1.58963,323500001.0
2005-01-19 09:00:00,1.59004,1.59015,1.58976,1.58985,466700001.0
2005-01-19 09:01:00,1.58986,1.58987,1.58937,1.58955,410600002.0
2005-01-19 09:02:00,1.58957,1.58999,1.58955,1.58989,680600002.0
2005-01-19 09:03:00,1.58995,1.59033,1.58993,1.5901,598600002.0
2005-01-19 09:04:00,1.59021,1.59039,1.58962,1.59008,618600002.0
2005-01-19 09:05:00,1.59031,1.59079,1.59028,1.59079,590300002.0
2005-01-19 09:06:00,1.59033,1.59102,1.58974,1.59048,541000002.0
2005-01-19 09:07:00,1.59108,1.59108,1.59017,1.59059,354100000.0
2005-01-19 09:08:00,1.59085,1.59085,1.5904,1.59056,195100000.0
2005-01-19 09:09:00,1.59074,1.59116,1.59068,1.59081,248800000.0
2005-01-19 09:10:00,1.59063,1.5909,1.59046,1.5906,338800000.0
2005-01-19 09:11:00,1.59066,1.59075,1.5904,1.59067,544200000.0
2005-01-19 09:12:00,1.59076,1.59132,1.59076,1.59126,432800000.0
2005-01-19 09:13:00,1.59131,1.59145,1.59074,1.59074,497400001.0
2005-01-19 09:14:00,1.59101,1.59101,1.59042,1.59093,332200001.0
2005-01-19 09:15:00,1.59077,1.59123,1.59048,1.59072,432600000.0
2005-01-19 09:16:00,1.5906,1.5911,1.5905,1.59102,512300001.0
2005-01-19 09:17:00,1.59113,1.59164,1.59048,1.59149,569000000.0
2005-01-19 09:18:00,1.59085,1.59154,1.59052,1.59137,193700000.0
2005-01-19 09:19:00,1.59164,1.59183,1.59111,1.59111,546500001.0
2005-01-19 09:20:00,1.59125,1.59142,1.59117,1.59118,272900001.0
2005-01-19 09:21:00,1.59133,1.59147,1.59118,1.59136,354900001.0
2005-01-19 09:22:00,1.59139,1.59156,1.59124,1.59137,342500000.0
2005-01-19 09:23:00,1.5916,1.59186,1.59122,1.59176,394400001.0
2005-01-19 09:24:00,1.59171,1.59171,1.59067,1.59119,292400001.0
2005-01-19 09:25:00,1.59132,1.59154,1.59122,1.59137,417500000.0
2005-01-19 09:26:00,1.5916,1.59176,1.59151,1.59153,567700002.0
2005-01-19 09:27:00,1.59134,1.5917,1.59134,1.5914,388700000.0
2005-01-19 09:28:00,1.59158,1.59194,1.59145,1.59145,447200000.0
2005-01-19 09:29:00,1.59157,1.59172,1.59138,1.59171,430300001.0
2005-01-19 09:30:00,1.59197,1.59215,1.59176,1.59187,663400001.0
2005-01-19 09:31:00,1.59174,1.59252,1.59132,1.5917,328200001.0
2005-01-19 09:32:00,1.59251,1.59251,1.59172,1.59217,438700000.0
2005-01-19 09:33:00,1.59213,1.59242,1.59203,1.59204,300000000.0
2005-01-19 09:34:00,1.59208,1.59211,1.59174,1.59182,380900000.0
2005-01-19 09:35:00,1.59173,1.59188,1.59145,1.59173,237500000.0
2005-01-19 09:36:00,1.59151,1.59158,1.59119,1.59128,423500000.0
2005-01-19 09:37:00,1.59139,1.5915,1.59119,1.59136,413700001.0
2005-01-19 09:38:00,1.59123,1.59169,1.59123,1.59128,410400001.0
2005-01-19 09:39:00,1.59143,1.59153,1.58946,1.58986,425400002.0
2005-01-19 09:40:00,1.59005,1.59151,1.59005,1.59072,417200002.0
2005-01-19 09:41:00,1.58956,1.59136,1.58947,1.59136,422000001.0
2005-01-19 09:42:00,1.59147,1.59196,1.59145,1.59149,514500002.0
2005-01-19 09:43:00,1.5916,1.5916,1.59094,1.59145,254500000.0
2005-01-19 09:44:00,1.59144,1.5918,1.59097,1.59159,459200000.0
2005-01-19 09:45:00,1.59195,1.59228,1.59185,1.59218,556900001.0
2005-01-19 09:46:00,1.59216,1.59216,1.59004,1.59156,308100000.0
2005-01-19 09:47:00,1.59146,1.59162,1.59096,1.59116,391200000.0
2005-01-19 09:48:00,1.59108,1.5915,1.5906,1.59087,332300001.0
2005-01-19 09:49:00,1.59098,1.59127,1.59085,1.59105,531900000.0
2005-01-19 09:50:00,1.59109,1.5915,1.59094,1.59138,522500002.0
2005-01-19 09:51:00,1.59151,1.59169,1.59113,1.59162,435500000.0
2005-01-19 09:52:00,1.59156,1.59188,1.59128,1.59128,520100000.0
2005-01-19 09:53:00,1.5921,1.59237,1.59133,1.59169,312000001.0
2005-01-19 09:54:00,1.59173,1.59253,1.59172,1.59227,452900000.0
2005-01-19 09:55:00,1.59217,1.5926,1.59202,1.59259,569500000.0
2005-01-19 09:56:00,1.5929,1.59313,1.59242,1.59242,330500001.0
2005-01-19 09:57:00,1.59243,1.59243,1.59191,1.5922,637400004.0
2005-01-19 09:58:00,1.59271,1.59278,1.59202,1.59212,821300004.0
2005-01-19 09:59:00,1.59258,1.59258,1.59195,1.59198,723800001.0
2005-01-19 10:00:00,1.59215,1.59244,1.5921,1.59227,260900000.0
2005-01-19 10:01:00,1.59232,1.59239,1.59176,1.59191,645100002.0
2005-01-19 10:02:00,1.59237,1.59258,1.59179,1.59234,623800001.0
2005-01-19 10:03:00,1.59205,1.59228,1.59188,1.59203,460000002.0
2005-01-19 10:04:00,1.59196,1.59202,1.59121,1.59138,359700000.0
2005-01-19 10:05:00,1.59116,1.59159,1.59116,1.59136,460700001.0
2005-01-19 10:06:00,1.59123,1.59158,1.59115,1.59119,518400000.0
2005-01-19 10:07:00,1.59136,1.59169,1.5912,1.5912,566600002.0
2005-01-19 10:08:00,1.59127,1.59135,1.59091,1.59113,479800001.0
2005-01-19 10:09:00,1.59147,1.59156,1.59088,1.59156,506900002.0
2005-01-19 10:10:00,1.59165,1.59169,1.59135,1.59166,388800000.0
2005-01-19 10:11:00,1.59168,1.59177,1.5915,1.59157,378200000.0
2005-01-19 10:12:00,1.59142,1.59158,1.59135,1.59152,460100000.0
2005-01-19 10:13:00,1.59189,1.59259,1.59178,1.59181,521300001.0
2005-01-19 10:14:00,1.59208,1.59232,1.59161,1.59198,560400002.0
2005-01-19 10:15:00,1.59213,1.59252,1.59202,1.5922,400500001.0
2005-01-19 10:16:00,1.59242,1.593,1.59212,1.59271,398300000.0
2005-01-19 10:17:00,1.59286,1.59287,1.59191,1.59203,330200000.0
2005-01-19 10:18:00,1.59227,1.5924,1.59217,1.59232,416100001.0
2005-01-19 10:19:00,1.59233,1.59283,1.59226,1.59267,347900001.0
2005-01-19 10:20:00,1.5929,1.5929,1.59239,1.59239,496200000.0
2005-01-19 10:21:00,1.59261,1.59263,1.59218,1.59218,410700001.0
2005-01-19 10:22:00,1.59221,1.59234,1.59192,1.59217,372400001.0
2005-01-19 10:23:00,1.59194,1.59237,1.59192,1.59214,453700002.0
2005-01-19 10:24:00,1.59238,1.5927,1.59228,1.59234,405400001.0
2005-01-19 10:25:00,1.59281,1.59298,1.59233,1.59247,379900000.0
2005-01-19 10:26:00,1.59312,1.59319,1.59256,1.59264,472600001.0
2005-01-19 10:27:00,1.59262,1.59297,1.59251,1.59283,520700003.0
2005-01-19 10:28:00,1.59276,1.59298,1.59225,1.59256,657000002.0
2005-01-19 10:29:00,1.59303,1.59303,1.59233,1.59233,519000000.0
2005-01-19 10:30:00,1.59276,1.59276,1.59172,1.59193,634600001.0
2005-01-19 10:31:00,1.5921,1.59298,1.5921,1.59264,487400002.0
2005-01-19 10:32:00,1.59258,1.5928,1.59219,1.59224,561800003.0
2005-01-19 10:33:00,1.59247,1.59261,1.59213,1.59243,487700002.0
2005-01-19 10:34:00,1.59252,1.59272,1.59209,1.59233,439500002.0
2005-01-19 10:35:00,1.59237,1.59242,1.59203,1.59212,436300002.0
2005-01-19 10:36:00,1.59245,1.59305,1.59229,1.5924,606400000.0
2005-01-19 10:37:00,1.59292,1.59412,1.59248,1.59379,457900001.0
2005-01-19 10:38:00,1.59427,1.595,1.59406,1.59451,433900001.0
2005-01-19 10:39:00,1.59464,1.59495,1.59422,1.59471,434000004.0
2005-01-19 10:40:00,1.59452,1.59518,1.59431,1.59449,359000001.0
2005-01-19 10:41:00,1.59488,1.59488,1.594,1.5943,639900000.0
2005-01-19 10:42:00,1.59449,1.59475,1.59436,1.59461,381100000.0
2005-01-19 10:43:00,1.5946,1.59488,1.5943,1.59446,514900000.0
2005-01-19 10:44:00,1.59462,1.59483,1.59425,1.5946,542500003.0
2005-01-19 10:45:00,1.59494,1.59529,1.59445,1.59475,489700001.0
2005-01-19 10:46:00,1.59476,1.59478,1.5939,1.59406,327000000.0
2005-01-19 10:47:00,1.59425,1.59543,1.59409,1.59449,394300002.0
2005-01-19 10:48:00,1.59488,1.59488,1.59374,1.59407,505700000.0
2005-01-19 10:49:00,1.59432,1.59482,1.59416,1.59466,430300000.0
2005-01-19 10:50:00,1.59399,1.59462,1.59377,1.59377,542500000.0
2005-01-19 10:51:00,1.59381,1.59426,1.59049,1.5936,455700000.0
2005-01-19 10:52:00,1.59382,1.59403,1.59316,1.59354,284600000.0
2005-01-19 10:53:00,1.59334,1.59342,1.59292,1.59322,383300003.0
2005-01-19 10:54:00,1.59321,1.59366,1.59266,1.59294,446800002.0
2005-01-19 10:55:00,1.59362,1.59393,1.59346,1.59381,500000000.0
2005-01-19 10:56:00,1.59415,1.5942,1.59358,1.59386,427700003.0
2005-01-19 10:57:00,1.59388,1.59388,1.59322,1.59347,371100001.0
2005-01-19 10:58:00,1.59346,1.59392,1.59327,1.59392,498100003.0
2005-01-19 10:59:00,1.59417,1.59454,1.59404,1.59431,846900002.0
2005-01-19 11:00:00,1.59443,1.59447,1.59373,1.59414,469500001.0
2005-01-19 11:01:00,1.59414,1.59418,1.59377,1.59396,592900000.0
2005-01-19 11:02:00,1.59429,1.59491,1.59349,1.59382,490800000.0
2005-01-19 11:03:00,1.59415,1.59438,1.59367,1.59404,230400000.0
2005-01-19 11:04:00,1.59408,1.5943,1.5934,1.59399,551300002.0
2005-01-19 11:05:00,1.59422,1.59451,1.59397,1.59421,487900000.0
2005-01-19 11:06:00,1.5941,1.59416,1.59335,1.59361,576700000.0
2005-01-19 11:07:00,1.59395,1.5942,1.59395,1.59412,250300000.0
2005-01-19 11:08:00,1.59428,1.59439,1.59371,1.59377,353900000.0
2005-01-19 11:09:00,1.5938,1.5941,1.59356,1.59363,398100002.0
2005-01-19 11:10:00,1.59387,1.59425,1.59371,1.5942,451900001.0
2005-01-19 11:11:00,1.59425,1.59431,1.59357,1.59415,584200004.0
2005-01-19 11:12:00,1.59424,1.59464,1.59424,1.59444,564300001.0
2005-01-19 11:13:00,1.5946,1.59501,1.59442,1.59453,394000000.0
2005-01-19 11:14:00,1.59457,1.59479,1.59451,1.59463,526100002.0
2005-01-19 11:15:00,1.59477,1.59508,1.59438,1.59473,542700003.0
2005-01-19 11:16:00,1.59506,1.59526,1.5948,1.59482,457700001.0
2005-01-19 11:17:00,1.59496,1.59506,1.59471,1.59479,421900000.0
2005-01-19 11:18:00,1.59526,1.59549,1.5947,1.59519,390500001.0
2005-01-19 11:19:00,1.59524,1.59673,1.59524,1.59573,348200002.0
2005-01-19 11:20:00,1.59553,1.59568,1.59492,1.59492,633700003.0
2005-01-19 11:21:00,1.59549,1.59599,1.59522,1.59551,583400001.0
2005-01-19 11:22:00,1.59535,1.59601,1.59535,1.59576,638300003.0
2005-01-19 11:23:00,1.59557,1.59583,1.59509,1.5951,491400001.0
2005-01-19 11:24:00,1.59522,1.59537,1.59518,1.59518,379000000.0
2005-01-19 11:25:00,1.5952,1.59527,1.59495,1.59501,389100001.0
2005-01-19 11:26:00,1.59497,1.59528,1.59459,1.59459,494600001.0
2005-01-19 11:27:00,1.5947,1.59527,1.5947,1.59475,590300000.0
2005-01-19 11:28:00,1.59467,1.59467,1.59299,1.59463,406600002.0
2005-01-19 11:29:00,1.59487,1.59546,1.59462,1.59546,476400001.0
2005-01-19 11:30:00,1.59573,1.59597,1.59564,1.59564,459300000.0
2005-01-19 11:31:00,1.59537,1.59539,1.59465,1.59465,610800001.0
2005-01-19 11:32:00,1.59468,1.59491,1.59463,1.59481,401400001.0
2005-01-19 11:33:00,1.59503,1.5951,1.59473,1.59473,514900001.0
2005-01-19 11:34:00,1.59452,1.59471,1.59423,1.59444,617200002.0
2005-01-19 11:35:00,1.59467,1.59508,1.59463,1.59475,511300001.0
2005-01-19 11:36:00,1.59454,1.59495,1.59454,1.5949,504600000.0
2005-01-19 11:37:00,1.59513,1.59521,1.59459,1.59476,539300001.0
2005-01-19 11:38:00,1.59492,1.59518,1.59482,1.59488,560200003.0
2005-01-19 11:39:00,1.59522,1.59534,1.59464,1.59464,700100002.0
2005-01-19 11:40:00,1.59475,1.59538,1.59449,1.59506,663900001.0
2005-01-19 11:41:00,1.59492,1.59586,1.59465,1.59534,802600002.0
2005-01-19 11:42:00,1.59552,1.59565,1.59519,1.59525,518900002.0
2005-01-19 11:43:00,1.5953,1.59538,1.59488,1.59488,610600001.0
2005-01-19 11:44:00,1.59532,1.59542,1.595,1.59507,632400001.0
2005-01-19 11:45:00,1.59507,1.59532,1.59497,1.59527,574100000.0
2005-01-19 11:46:00,1.59532,1.59542,1.59524,1.59535,462500002.0
2005-01-19 11:47:00,1.59521,1.59542,1.59504,1.59519,482900001.0
2005-01-19 11:48:00,1.5941,1.5941,1.594,1.5941,412600001.0
2005-01-19 11:49:00,1.59535,1.59553,1.59511,1.59515,412600001.0
2005-01-19 11:50:00,1.59514,1.59524,1.59494,1.595,348700000.0
2005-01-19 11:51:00,1.59493,1.59511,1.59492,1.59492,183600000.0
2005-01-19 11:52:00,1.59504,1.59527,1.595,1.59513,214800002.0
2005-01-19 11:53:00,1.59511,1.59529,1.59507,1.59516,174000000.0
2005-01-19 11:54:00,1.59516,1.59529,1.59487,1.59487,396800000.0
2005-01-19 11:55:00,1.59493,1.59519,1.59454,1.59463,451100000.0
2005-01-19 11:56:00,1.59452,1.59452,1.59317,1.59421,470000002.0
2005-01-19 11:57:00,1.59437,1.59437,1.59397,1.59407,557700003.0
2005-01-19 11:58:00,1.59409,1.59427,1.59351,1.59351,449700001.0
2005-01-19 11:59:00,1.59352,1.59352,1.59274,1.59287,418600000.0
2005-01-19 12:00:00,1.59314,1.59314,1.59252,1.59282,466900001.0
2005-01-19 12:01:00,1.59279,1.59366,1.59279,1.59334,482400001.0
2005-01-19 12:02:00,1.59372,1.59372,1.5932,1.5932,384000000.0
2005-01-19 12:03:00,1.5932,1.59339,1.59309,1.5931,414300003.0
2005-01-19 12:04:00,1.59354,1.59367,1.59331,1.59342,432800002.0
2005-01-19 12:05:00,1.5936,1.59362,1.59325,1.59325,342600001.0
2005-01-19 12:06:00,1.59332,1.59365,1.59323,1.5933,380100000.0
2005-01-19 12:07:00,1.59358,1.59376,1.59335,1.59347,293100001.0
2005-01-19 12:08:00,1.59342,1.5936,1.59319,1.59332,497400001.0
2005-01-19 12:09:00,1.59368,1.59437,1.59368,1.59373,415200000.0
2005-01-19 12:10:00,1.59419,1.59465,1.59372,1.59444,361700000.0
2005-01-19 12:11:00,1.59437,1.59441,1.59379,1.59428,242600001.0
2005-01-19 12:12:00,1.594,1.59438,1.59344,1.59385,225300001.0
2005-01-19 12:13:00,1.59378,1.59407,1.5936,1.59385,485200000.0
2005-01-19 12:14:00,1.59395,1.59487,1.59376,1.5943,630600000.0
2005-01-19 12:15:00,1.59432,1.59451,1.59408,1.59424,261800000.0
2005-01-19 12:16:00,1.59421,1.59448,1.59406,1.59429,409100000.0
2005-01-19 12:17:00,1.5941,1.59416,1.59392,1.5941,243300001.0
2005-01-19 12:18:00,1.59413,1.59421,1.59389,1.59414,269800000.0
2005-01-19 12:19:00,1.59393,1.59393,1.59314,1.59362,429900000.0
2005-01-19 12:20:00,1.59412,1.59412,1.59343,1.59343,410200000.0
2005-01-19 12:21:00,1.59333,1.59333,1.59308,1.59312,418400000.0
2005-01-19 12:22:00,1.59302,1.5935,1.59302,1.5933,325600001.0
2005-01-19 12:23:00,1.59344,1.59349,1.59308,1.59321,349300000.0
2005-01-19 12:24:00,1.59357,1.59381,1.59312,1.59312,580400002.0
2005-01-19 12:25:00,1.59332,1.59344,1.59312,1.59329,382900000.0
2005-01-19 12:26:00,1.59336,1.59352,1.59327,1.59341,423500000.0
2005-01-19 12:27:00,1.59362,1.59387,1.59347,1.59347,491500003.0
2005-01-19 12:28:00,1.59353,1.59367,1.59339,1.59367,516700001.0
2005-01-19 12:29:00,1.59363,1.59376,1.59353,1.59366,763500000.0
2005-01-19 12:30:00,1.59352,1.59372,1.59341,1.59353,611200001.0
2005-01-19 12:31:00,1.59342,1.5935,1.59317,1.59327,625100001.0
2005-01-19 12:32:00,1.59322,1.59338,1.59299,1.59304,702500003.0
2005-01-19 12:33:00,1.5932,1.59334,1.593,1.593,40400000.0
2005-01-19 12:34:00,1.59294,1.59328,1.59294,1.59303,553900000.0
2005-01-19 12:35:00,1.59329,1.59339,1.59292,1.59327,602800000.0
2005-01-19 12:36:00,1.59291,1.59311,1.59287,1.59306,457300001.0
2005-01-19 12:37:00,1.59324,1.59329,1.59296,1.59296,499700000.0
2005-01-19 12:38:00,1.59319,1.5934,1.59305,1.5934,696300001.0
2005-01-19 12:39:00,1.59335,1.59357,1.59315,1.59315,482400001.0
2005-01-19 12:40:00,1.5934,1.59368,1.59323,1.59323,498100001.0
2005-01-19 12:41:00,1.59333,1.59348,1.59301,1.59302,267100002.0
2005-01-19 12:42:00,1.59296,1.59326,1.59294,1.59301,367600000.0
2005-01-19 12:43:00,1.59322,1.59348,1.59302,1.59313,492600001.0
2005-01-19 12:44:00,1.59341,1.59373,1.5934,1.5935,415200001.0
2005-01-19 12:45:00,1.59342,1.59342,1.59287,1.59331,484900000.0
2005-01-19 12:46:00,1.59361,1.59426,1.59361,1.59384,365400000.0
2005-01-19 12:47:00,1.59434,1.59434,1.5937,1.5937,353400002.0
2005-01-19 12:48:00,1.59379,1.59437,1.59379,1.59413,455400000.0
2005-01-19 12:49:00,1.5941,1.5941,1.59373,1.59385,498000002.0
2005-01-19 12:50:00,1.59379,1.59379,1.59346,1.59356,539300000.0
2005-01-19 12:51:00,1.59322,1.59367,1.59322,1.59332,427900000.0
2005-01-19 12:52:00,1.59327,1.59389,1.59327,1.59352,334500000.0
2005-01-19 12:53:00,1.59383,1.59388,1.59346,1.59346,247100000.0
2005-01-19 12:54:00,1.59347,1.59373,1.59343,1.59372,420200001.0
2005-01-19 12:55:00,1.59344,1.594,1.59344,1.59361,504200004.0
2005-01-19 12:56:00,1.59376,1.5944,1.59365,1.59421,438100002.0
2005-01-19 12:57:00,1.59477,1.59491,1.59446,1.59461,498300003.0
2005-01-19 12:58:00,1.59464,1.59487,1.59458,1.59485,300500000.0
2005-01-19 12:59:00,1.59472,1.59486,1.59426,1.59481,706000000.0
2005-01-19 13:00:00,1.59456,1.59475,1.59451,1.59473,229200000.0
2005-01-19 13:01:00,1.59502,1.59506,1.5946,1.5946,399200001.0
2005-01-19 13:02:00,1.5946,1.59501,1.59457,1.5948,403900002.0
2005-01-19 13:03:00,1.59492,1.59518,1.59467,1.59505,469200002.0
2005-01-19 13:04:00,1.59538,1.59538,1.59446,1.59446,254700000.0
2005-01-19 13:05:00,1.5944,1.59463,1.59398,1.59433,141100000.0
2005-01-19 13:06:00,1.59434,1.59462,1.59426,1.59433,362000001.0
2005-01-19 13:07:00,1.59424,1.59444,1.59411,1.59422,303200000.0
2005-01-19 13:08:00,1.59431,1.59441,1.5942,1.5942,169200000.0
2005-01-19 13:09:00,1.59414,1.59424,1.59384,1.59402,254000000.0
2005-01-19 13:10:00,1.59409,1.59409,1.59396,1.59398,141000000.0
2005-01-19 13:11:00,1.59411,1.59426,1.59395,1.59411,402300000.0
2005-01-19 13:12:00,1.59397,1.59397,1.59341,1.5937,315600000.0
2005-01-19 13:13:00,1.59383,1.5939,1.59371,1.59372,321800001.0
2005-01-19 13:14:00,1.59368,1.59384,1.59368,1.59368,344700000.0
2005-01-19 13:15:00,1.59363,1.59391,1.59329,1.59357,548400003.0
2005-01-19 13:16:00,1.59358,1.59388,1.59348,1.59358,124500000.0
2005-01-19 13:17:00,1.59383,1.59387,1.59358,1.59358,110000000.0
2005-01-19 13:18:00,1.59373,1.594,1.59368,1.59388,328700001.0
2005-01-19 13:19:00,1.59376,1.59404,1.59355,1.59373,283700000.0
2005-01-19 13:20:00,1.59407,1.59411,1.59388,1.59391,185000000.0
2005-01-19 13:21:00,1.59382,1.5941,1.59382,1.59386,198600000.0
2005-01-19 13:22:00,1.59401,1.59411,1.59358,1.59377,206900001.0
2005-01-19 13:23:00,1.59381,1.59391,1.59367,1.59389,245700001.0
2005-01-19 13:24:00,1.59399,1.59431,1.59393,1.59393,240500000.0
2005-01-19 13:25:00,1.59389,1.59418,1.59366,1.59373,151000001.0
2005-01-19 13:26:00,1.594,1.5941,1.59381,1.59387,242300001.0
2005-01-19 13:27:00,1.59367,1.59378,1.59354,1.59358,307900000.0
2005-01-19 13:28:00,1.59362,1.59391,1.59362,1.59378,482700001.0
2005-01-19 13:29:00,1.59367,1.59398,1.59364,1.59367,621900001.0
2005-01-19 13:30:00,1.5937,1.5939,1.59359,1.59381,627300000.0
2005-01-19 13:31:00,1.59384,1.59418,1.59372,1.59394,561700000.0
2005-01-19 13:32:00,1.5941,1.59427,1.59408,1.59415,202200001.0
2005-01-19 13:33:00,1.59401,1.59409,1.59383,1.59386,424300001.0
2005-01-19 13:34:00,1.59383,1.59406,1.59371,1.59381,340200001.0
2005-01-19 13:35:00,1.5939,1.59414,1.59385,1.59398,379600002.0
2005-01-19 13:36:00,1.594,1.59424,1.59394,1.59402,515900003.0
2005-01-19 13:37:00,1.59432,1.59456,1.59421,1.59421,517000004.0
2005-01-19 13:38:00,1.59419,1.59464,1.59419,1.59423,492800002.0
2005-01-19 13:39:00,1.59422,1.59441,1.59413,1.59415,265100001.0
2005-01-19 13:40:00,1.59414,1.59463,1.59405,1.59463,451900001.0
2005-01-19 13:41:00,1.59498,1.59508,1.59461,1.59461,261800002.0
2005-01-19 13:42:00,1.59512,1.59518,1.59462,1.59462,172100000.0
2005-01-19 13:43:00,1.59475,1.59523,1.59475,1.59493,111600001.0
2005-01-19 13:44:00,1.59523,1.59528,1.59484,1.59512,262800001.0
2005-01-19 13:45:00,1.59549,1.59549,1.59511,1.59513,468700000.0
2005-01-19 13:46:00,1.59528,1.59564,1.5951,1.59539,514400000.0
2005-01-19 13:47:00,1.59532,1.59532,1.59485,1.59521,451100001.0
2005-01-19 13:48:00,1.59536,1.59571,1.59491,1.59522,199600000.0
2005-01-19 13:49:00,1.5956,1.5956,1.59533,1.59538,157900000.0
2005-01-19 13:50:00,1.59542,1.59555,1.59522,1.59539,310600000.0
2005-01-19 13:51:00,1.5954,1.59561,1.5954,1.59546,265600001.0
2005-01-19 13:52:00,1.59527,1.59551,1.59503,1.59532,425700002.0
2005-01-19 13:53:00,1.59514,1.59528,1.59494,1.59512,501100002.0
2005-01-19 13:54:00,1.59523,1.59553,1.59505,1.59543,389800001.0
2005-01-19 13:55:00,1.59545,1.59578,1.59532,1.59561,338200000.0
2005-01-19 13:56:00,1.5954,1.59551,1.5951,1.59515,419400002.0
2005-01-19 13:57:00,1.5953,1.59554,1.59484,1.59527,356300002.0
2005-01-19 13:58:00,1.59524,1.59525,1.59495,1.59523,201600001.0
2005-01-19 13:59:00,1.59558,1.59591,1.59519,1.59555,445900000.0
2005-01-19 14:00:00,1.59607,1.59662,1.59543,1.59654,326300001.0
2005-01-19 14:01:00,1.59707,1.59784,1.597,1.59716,389300001.0
2005-01-19 14:02:00,1.59727,1.59727,1.59697,1.5972,302400001.0
2005-01-19 14:03:00,1.59736,1.59762,1.59722,1.59722,387600000.0
2005-01-19 14:04:00,1.59739,1.5977,1.59704,1.59704,465400000.0
2005-01-19 14:05:00,1.59713,1.59764,1.59713,1.59725,364700000.0
2005-01-19 14:06:00,1.59735,1.59749,1.5971,1.59725,411300004.0
2005-01-19 14:07:00,1.59749,1.59765,1.59728,1.59734,335900000.0
2005-01-19 14:08:00,1.59757,1.59757,1.5972,1.59737,353400001.0
2005-01-19 14:09:00,1.59767,1.59799,1.59753,1.59753,208800001.0
2005-01-19 14:10:00,1.59805,1.59825,1.59792,1.59797,253400000.0
2005-01-19 14:11:00,1.59795,1.5984,1.59795,1.59814,117200000.0
2005-01-19 14:12:00,1.59831,1.59894,1.59829,1.59849,229300000.0
2005-01-19 14:13:00,1.59879,1.59904,1.59804,1.59812,149800000.0
2005-01-19 14:14:00,1.59827,1.59832,1.59666,1.59666,215000000.0
2005-01-19 14:15:00,1.59662,1.59679,1.59635,1.59647,370700000.0
2005-01-19 14:16:00,1.59637,1.59668,1.59533,1.59541,193200000.0
2005-01-19 14:17:00,1.59571,1.59573,1.59499,1.59517,700900003.0
2005-01-19 14:18:00,1.59558,1.5957,1.59512,1.59551,379400004.0
2005-01-19 14:19:00,1.59554,1.59555,1.59521,1.59534,442000000.0
2005-01-19 14:20:00,1.59541,1.59556,1.59507,1.59516,214800000.0
2005-01-19 14:21:00,1.59519,1.59519,1.59384,1.59422,410100002.0
2005-01-19 14:22:00,1.5945,1.59478,1.59443,1.59444,592400001.0
2005-01-19 14:23:00,1.5946,1.59471,1.5942,1.59445,163600000.0
2005-01-19 14:24:00,1.59444,1.59476,1.59433,1.59444,484700003.0
2005-01-19 14:25:00,1.59443,1.59465,1.59419,1.59447,538400001.0
2005-01-19 14:26:00,1.59435,1.59435,1.59387,1.59409,557100000.0
2005-01-19 14:27:00,1.59456,1.59456,1.59388,1.59398,424000001.0
2005-01-19 14:28:00,1.59453,1.59492,1.59417,1.59442,66900001.0
2005-01-19 14:29:00,1.5961,1.5965,1.5961,1.5965,41600000.0
2005-01-19 14:30:00,1.5965,1.5975,1.5947,1.596,41600000.0
2005-01-19 14:31:00,1.5961,1.5963,1.5954,1.5958,41600000.0
2005-01-19 14:32:00,1.5957,1.5957,1.5949,1.5951,41600000.0
2005-01-19 14:33:00,1.5953,1.5954,1.5947,1.5954,41600000.0
2005-01-19 14:34:00,1.5955,1.5956,1.5951,1.5956,41600000.0
2005-01-19 14:35:00,1.5956,1.5956,1.5952,1.5953,41600000.0
2005-01-19 14:36:00,1.5957,1.5963,1.5957,1.5963,41600000.0
2005-01-19 14:37:00,1.5965,1.5973,1.5961,1.5972,41600000.0
2005-01-19 14:38:00,1.5974,1.5978,1.5973,1.5973,41600000.0
2005-01-19 14:39:00,1.5971,1.5973,1.5968,1.5968,41600000.0
2005-01-19 14:40:00,1.5969,1.5971,1.5968,1.5971,41600000.0
2005-01-19 14:41:00,1.5973,1.5982,1.5973,1.5982,41600000.0
2005-01-19 14:42:00,1.5983,1.5983,1.5972,1.5974,41600000.0
2005-01-19 14:43:00,1.5974,1.5975,1.5974,1.5975,41600000.0
2005-01-19 14:44:00,1.5978,1.5985,1.5977,1.5983,41600000.0
2005-01-19 14:45:00,1.598,1.5982,1.598,1.598,41600000.0
2005-01-19 14:46:00,1.5978,1.5978,1.5977,1.5978,41600000.0
2005-01-19 14:47:00,1.5977,1.598,1.5975,1.598,41600000.0
2005-01-19 14:48:00,1.5982,1.5982,1.5979,1.5979,41600000.0
2005-01-19 14:49:00,1.5981,1.5988,1.5981,1.5982,41600000.0
2005-01-19 14:50:00,1.59422,1.59521,1.59422,1.59521,41600000.0
2005-01-19 14:51:00,1.59521,1.59521,1.59471,1.5949,30400000.0
2005-01-19 14:52:00,1.59504,1.5951,1.59478,1.5951,34200000.0
2005-01-19 14:53:00,1.59503,1.59507,1.59473,1.59474,49300000.0
2005-01-19 14:54:00,1.5954,1.59557,1.59483,1.59483,31400000.0
2005-01-19 14:55:00,1.59568,1.59568,1.59503,1.59503,42000000.0
2005-01-19 14:56:00,1.5953,1.59533,1.59517,1.5953,36600000.0
2005-01-19 14:57:00,1.59538,1.59538,1.59466,1.59466,38800000.0
2005-01-19 14:58:00,1.5948,1.59506,1.59475,1.59493,39600000.0
2005-01-19 14:59:00,1.59495,1.59526,1.59491,1.59523,42100000.0
2005-01-19 15:00:00,1.59523,1.59543,1.59485,1.59485,53000000.0
2005-01-19 15:01:00,1.59499,1.59591,1.59485,1.59554,24500000.0
2005-01-19 15:02:00,1.59561,1.59597,1.59561,1.59589,42600000.0
2005-01-19 15:03:00,1.59576,1.59583,1.59536,1.59554,39400000.0
2005-01-19 15:04:00,1.59553,1.59555,1.5952,1.5953,27600000.0
2005-01-19 15:05:00,1.59532,1.59548,1.59531,1.59548,36600000.0
2005-01-19 15:06:00,1.59559,1.59571,1.59526,1.59552,57000000.0
2005-01-19 15:07:00,1.59589,1.59605,1.59576,1.59577,58600000.0
2005-01-19 15:08:00,1.59561,1.59569,1.59548,1.59567,57100000.0
2005-01-19 15:09:00,1.59602,1.59637,1.59592,1.59637,37100000.0
2005-01-19 15:10:00,1.5963,1.59649,1.59616,1.59628,29200000.0
2005-01-19 15:11:00,1.59624,1.59647,1.59624,1.59647,30600000.0
2005-01-19 15:12:00,1.59646,1.59654,1.59609,1.59622,35200000.0
2005-01-19 15:13:00,1.59625,1.59631,1.59607,1.59607,37000000.0
2005-01-19 15:14:00,1.5958,1.59629,1.5958,1.59584,45600000.0
2005-01-19 15:15:00,1.59605,1.59632,1.5957,1.5962,49400000.0
2005-01-19 15:16:00,1.59615,1.59634,1.59615,1.59622,41100000.0
2005-01-19 15:17:00,1.59612,1.59621,1.59587,1.59598,30600000.0
2005-01-19 15:18:00,1.59584,1.59627,1.59579,1.59627,46900000.0
2005-01-19 15:19:00,1.59666,1.59666,1.59614,1.59614,30400000.0
2005-01-19 15:20:00,1.59629,1.59682,1.59628,1.59682,40200001.0
2005-01-19 15:21:00,1.59682,1.5971,1.59676,1.59703,35800000.0
2005-01-19 15:22:00,1.59656,1.59694,1.59651,1.59679,30800000.0
2005-01-19 15:23:00,1.59686,1.59696,1.59673,1.59688,40000000.0
2005-01-19 15:24:00,1.59699,1.59699,1.59665,1.59667,24600000.0
2005-01-19 15:25:00,1.59621,1.59665,1.5954,1.59653,32600000.0
2005-01-19 15:26:00,1.59671,1.59671,1.5965,1.59667,28400000.0
2005-01-19 15:27:00,1.59654,1.59678,1.59641,1.59646,38000000.0
2005-01-19 15:28:00,1.59646,1.59646,1.5959,1.5959,34000000.0
2005-01-19 15:29:00,1.59635,1.59635,1.59228,1.59278,43500000.0
2005-01-19 15:30:00,1.59665,1.59665,1.59237,1.59313,31600000.0
2005-01-19 15:31:00,1.59471,1.59571,1.59256,1.59559,44200000.0
2005-01-19 15:32:00,1.59584,1.59593,1.59424,1.59463,48600001.0
2005-01-19 15:33:00,1.59555,1.59557,1.59449,1.59502,58600000.0
2005-01-19 15:34:00,1.59545,1.59555,1.59485,1.59516,27700000.0
2005-01-19 15:35:00,1.59562,1.59562,1.59478,1.59478,34900000.0
2005-01-19 15:36:00,1.5957,1.59622,1.59516,1.59622,43400000.0
2005-01-19 15:37:00,1.59645,1.59747,1.59632,1.59736,56100000.0
2005-01-19 15:38:00,1.59758,1.59764,1.59665,1.59707,41000000.0
2005-01-19 15:39:00,1.59756,1.59757,1.59654,1.59654,32400001.0
2005-01-19 15:40:00,1.59684,1.59713,1.59663,1.59663,18400000.0
2005-01-19 15:41:00,1.59746,1.59785,1.59701,1.59785,33200000.0
2005-01-19 15:42:00,1.59829,1.59832,1.59676,1.59694,33700000.0
2005-01-19 15:43:00,1.59727,1.5976,1.59695,1.59733,47300000.0
2005-01-19 15:44:00,1.59819,1.59837,1.59765,1.59786,23000000.0
2005-01-19 15:45:00,1.59792,1.5983,1.5978,1.5978,49000000.0
2005-01-19 15:46:00,1.59797,1.59805,1.59746,1.59746,29200000.0
2005-01-19 15:47:00,1.59791,1.59808,1.59745,1.59771,37200000.0
2005-01-19 15:48:00,1.59809,1.59845,1.59781,1.59781,31400000.0
2005-01-19 15:49:00,1.59783,1.59874,1.59778,1.59836,51800000.0
2005-01-19 15:50:00,1.59861,1.59905,1.59828,1.59845,32300000.0
2005-01-19 15:51:00,1.59892,1.5996,1.59884,1.59947,34700000.0
2005-01-19 15:52:00,1.59954,1.5997,1.59907,1.59915,44800000.0
2005-01-19 15:53:00,1.59952,1.5998,1.59905,1.59905,31400000.0
2005-01-19 15:54:00,1.5995,1.59954,1.59908,1.59911,26800000.0
2005-01-19 15:55:00,1.59959,1.59979,1.59925,1.59948,57100001.0
2005-01-19 15:56:00,1.60001,1.60035,1.59968,1.59992,33700000.0
2005-01-19 15:57:00,1.60035,1.60059,1.59977,1.59986,41800001.0
2005-01-19 15:58:00,1.60061,1.60061,1.59989,1.6001,39800001.0
2005-01-19 15:59:00,1.60045,1.60045,1.5999,1.60007,40000000.0
2005-01-19 16:00:00,1.60017,1.60052,1.59981,1.59981,28300000.0
2005-01-19 16:01:00,1.60024,1.60027,1.59983,1.59983,34000000.0
2005-01-19 16:02:00,1.59951,1.59972,1.59913,1.5995,39600000.0
2005-01-19 16:03:00,1.59965,1.59974,1.59909,1.59923,48800001.0
2005-01-19 16:04:00,1.59951,1.59951,1.59901,1.59946,40700000.0
2005-01-19 16:05:00,1.59956,1.59964,1.59921,1.59935,35100000.0
2005-01-19 16:06:00,1.59904,1.59921,1.59877,1.59877,35200000.0
2005-01-19 16:07:00,1.59897,1.5996,1.59897,1.59918,37200000.0
2005-01-19 16:08:00,1.59949,1.59949,1.59879,1.59879,42100000.0
2005-01-19 16:09:00,1.59857,1.59889,1.59843,1.59843,52300000.0
2005-01-19 16:10:00,1.59921,1.59961,1.59883,1.59938,50000001.0
2005-01-19 16:11:00,1.59961,1.59988,1.59925,1.59925,37600000.0
2005-01-19 16:12:00,1.59943,1.6,1.59928,1.59951,48400000.0
2005-01-19 16:13:00,1.59983,1.6002,1.59983,1.6001,40000000.0
2005-01-19 16:14:00,1.59987,1.60025,1.59958,1.60025,35000000.0
2005-01-19 16:15:00,1.59977,1.59991,1.59945,1.59952,31400000.0
2005-01-19 16:16:00,1.59929,1.59963,1.59926,1.59944,40400001.0
2005-01-19 16:17:00,1.5994,1.5994,1.59885,1.5989,35200000.0
2005-01-19 16:18:00,1.59869,1.59885,1.59844,1.59882,33000000.0
2005-01-19 16:19:00,1.59937,1.59938,1.59895,1.59917,42900000.0
2005-01-19 16:20:00,1.59942,1.59978,1.59898,1.59898,42400000.0
2005-01-19 16:21:00,1.59918,1.59918,1.5986,1.59875,44800000.0
2005-01-19 16:22:00,1.59839,1.59884,1.59839,1.59883,51800000.0
2005-01-19 16:23:00,1.59898,1.59907,1.59882,1.59907,41800001.0
2005-01-19 16:24:00,1.59916,1.59922,1.59874,1.59886,24200000.0
2005-01-19 16:25:00,1.59917,1.59917,1.59851,1.59897,35000000.0
2005-01-19 16:26:00,1.59927,1.59927,1.59892,1.59892,70000001.0
2005-01-19 16:27:00,1.59905,1.59908,1.59843,1.59843,41600001.0
2005-01-19 16:28:00,1.5989,1.59924,1.59859,1.59878,36400000.0
2005-01-19 16:29:00,1.59939,1.59948,1.5988,1.5988,44800000.0
2005-01-19 16:30:00,1.59943,1.59966,1.59903,1.59903,32800000.0
2005-01-19 16:31:00,1.59902,1.59902,1.59843,1.59843,54000001.0
2005-01-19 16:32:00,1.59885,1.59911,1.59818,1.59837,65400000.0
2005-01-19 16:33:00,1.59858,1.59858,1.59821,1.59833,68800002.0
2005-01-19 16:34:00,1.59836,1.59848,1.59787,1.59799,61200000.0
2005-01-19 16:35:00,1.59852,1.59868,1.59766,1.59784,44600000.0
2005-01-19 16:36:00,1.59816,1.59847,1.59783,1.59815,31300000.0
2005-01-19 16:37:00,1.59844,1.59857,1.59811,1.59849,39800000.0
2005-01-19 16:38:00,1.59851,1.59873,1.5985,1.59864,61400000.0
2005-01-19 16:39:00,1.59875,1.59882,1.59856,1.59871,46000000.0
2005-01-19 16:40:00,1.59915,1.59917,1.59888,1.59899,30400000.0
2005-01-19 16:41:00,1.59836,1.59924,1.59836,1.59886,44500000.0
2005-01-19 16:42:00,1.59875,1.59915,1.59822,1.59883,58200002.0
2005-01-19 16:43:00,1.59882,1.59946,1.59882,1.59922,43800000.0
2005-01-19 16:44:00,1.59919,1.5992,1.5988,1.5988,81900002.0
2005-01-19 16:45:00,1.59867,1.59889,1.59857,1.59871,60300001.0
2005-01-19 16:46:00,1.59896,1.59896,1.59849,1.59849,59400000.0
2005-01-19 16:47:00,1.59869,1.59908,1.59869,1.59876,71500000.0
2005-01-19 16:48:00,1.59918,1.59918,1.59851,1.59899,30400000.0
2005-01-19 16:49:00,1.59917,1.59917,1.59884,1.59914,32800000.0
2005-01-19 16:50:00,1.59922,1.59931,1.59905,1.59905,40400000.0
2005-01-19 16:51:00,1.59895,1.59895,1.59867,1.5989,38000000.0
2005-01-19 16:52:00,1.59894,1.59894,1.5986,1.59873,60700000.0
2005-01-19 16:53:00,1.59864,1.59877,1.59835,1.59851,38800000.0
2005-01-19 16:54:00,1.59881,1.59883,1.59787,1.59787,31400000.0
2005-01-19 16:55:00,1.59776,1.59776,1.59685,1.5973,23400000.0
2005-01-19 16:56:00,1.59786,1.59812,1.59754,1.59775,34800000.0
2005-01-19 16:57:00,1.59784,1.59784,1.59711,1.59753,23700000.0
2005-01-19 16:58:00,1.59759,1.59878,1.59759,1.59853,34200000.0
2005-01-19 16:59:00,1.59922,1.59996,1.59912,1.59996,35800000.0
2005-01-19 17:00:00,1.60011,1.60042,1.59918,1.59977,32000000.0
2005-01-19 17:01:00,1.59999,1.60065,1.59981,1.60037,44400000.0
2005-01-19 17:02:00,1.60019,1.60019,1.59958,1.59963,36500000.0
2005-01-19 17:03:00,1.59976,1.59991,1.59902,1.59902,51700000.0
2005-01-19 17:04:00,1.5998,1.60002,1.5991,1.59996,26700000.0
2005-01-19 17:05:00,1.59967,1.60007,1.59907,1.59968,26200000.0
2005-01-19 17:06:00,1.59929,1.59998,1.59903,1.59992,40000000.0
2005-01-19 17:07:00,1.60028,1.60032,1.59964,1.59984,35800000.0
2005-01-19 17:08:00,1.60004,1.60021,1.59922,1.59922,27000000.0
2005-01-19 17:09:00,1.599,1.59958,1.59874,1.59895,35000000.0
2005-01-19 17:10:00,1.59874,1.59915,1.59857,1.59914,43000000.0
2005-01-19 17:11:00,1.59893,1.59928,1.59887,1.5992,22400000.0
2005-01-19 17:12:00,1.59911,1.59948,1.59907,1.59941,60500001.0
2005-01-19 17:13:00,1.59948,1.59949,1.59888,1.59909,23000000.0
2005-01-19 17:14:00,1.5988,1.59917,1.59849,1.59849,48800000.0
2005-01-19 17:15:00,1.5991,1.59913,1.59873,1.59873,46800000.0
2005-01-19 17:16:00,1.59888,1.59899,1.5986,1.5986,30400000.0
2005-01-19 17:17:00,1.59878,1.59907,1.5985,1.5989,54600000.0
2005-01-19 17:18:00,1.59896,1.59905,1.59859,1.59905,37200000.0
2005-01-19 17:19:00,1.59892,1.59892,1.59856,1.59872,24800000.0
2005-01-19 17:20:00,1.59875,1.59875,1.59775,1.59788,49600000.0
2005-01-19 17:21:00,1.59811,1.59816,1.59711,1.59758,53900000.0
2005-01-19 17:22:00,1.59763,1.59815,1.59763,1.59808,56600001.0
2005-01-19 17:23:00,1.59801,1.59878,1.59801,1.59878,26000000.0
2005-01-19 17:24:00,1.59864,1.59864,1.59836,1.59844,31300000.0
2005-01-19 17:25:00,1.59841,1.59891,1.59841,1.59864,54400000.0
2005-01-19 17:26:00,1.59873,1.59889,1.59852,1.5986,33300000.0
2005-01-19 17:27:00,1.59876,1.59917,1.59857,1.59887,25600000.0
2005-01-19 17:28:00,1.59901,1.59913,1.59883,1.59883,64400002.0
2005-01-19 17:29:00,1.59912,1.59935,1.59891,1.59891,44400000.0
2005-01-19 17:30:00,1.59917,1.59917,1.59791,1.59826,43200000.0
2005-01-19 17:31:00,1.59835,1.59857,1.59814,1.59814,42100000.0
2005-01-19 17:32:00,1.59823,1.59844,1.59775,1.59779,35200000.0
2005-01-19 17:33:00,1.59802,1.59819,1.59785,1.59795,52200000.0
2005-01-19 17:34:00,1.59816,1.5983,1.59773,1.59773,53700000.0
2005-01-19 17:35:00,1.59782,1.59802,1.59761,1.59787,32500000.0
2005-01-19 17:36:00,1.59797,1.59823,1.59784,1.59792,42500000.0
2005-01-19 17:37:00,1.59798,1.598,1.59736,1.59781,29800000.0
2005-01-19 17:38:00,1.59783,1.59822,1.59763,1.59766,60800000.0
2005-01-19 17:39:00,1.59797,1.59806,1.59773,1.59777,22400000.0
2005-01-19 17:40:00,1.59766,1.59827,1.59766,1.598,26600000.0
2005-01-19 17:41:00,1.59803,1.59861,1.59803,1.59805,36000000.0
2005-01-19 17:42:00,1.59839,1.59839,1.59771,1.59795,35600000.0
2005-01-19 17:43:00,1.59825,1.5985,1.59785,1.59825,39600000.0
2005-01-19 17:44:00,1.59834,1.59853,1.59812,1.59834,40600000.0
2005-01-19 17:45:00,1.59846,1.59865,1.59835,1.59861,36400000.0
2005-01-19 17:46:00,1.59897,1.59897,1.59838,1.59875,48200000.0
2005-01-19 17:47:00,1.59859,1.59878,1.59803,1.59803,40100000.0
2005-01-19 17:48:00,1.59865,1.59889,1.59831,1.59887,32000000.0
2005-01-19 17:49:00,1.59916,1.59947,1.59898,1.59909,40000000.0
2005-01-19 17:50:00,1.59907,1.59907,1.59872,1.59903,18400000.0
2005-01-19 17:51:00,1.59905,1.5992,1.59876,1.59893,30200000.0
2005-01-19 17:52:00,1.59927,1.59928,1.5989,1.5989,20000000.0
2005-01-19 17:53:00,1.59912,1.59934,1.59893,1.59893,27000000.0
2005-01-19 17:54:00,1.59876,1.599,1.59837,1.59881,40200000.0
2005-01-19 17:55:00,1.59878,1.59889,1.59814,1.59881,51400000.0
2005-01-19 17:56:00,1.59881,1.59904,1.59827,1.59848,32400000.0
2005-01-19 17:57:00,1.59903,1.59921,1.59826,1.59875,42600001.0
2005-01-19 17:58:00,1.59901,1.59922,1.59875,1.59899,39800000.0
2005-01-19 17:59:00,1.59898,1.59928,1.59868,1.59868,56400000.0
2005-01-19 18:00:00,1.59905,1.59907,1.59873,1.59883,47200000.0
2005-01-19 18:01:00,1.59924,1.59928,1.59877,1.59877,71600001.0
2005-01-19 18:02:00,1.59887,1.59922,1.59872,1.59898,54700000.0
2005-01-19 18:03:00,1.59896,1.59924,1.59876,1.59876,49300000.0
2005-01-19 18:04:00,1.5992,1.5992,1.59857,1.59857,37200000.0
2005-01-19 18:05:00,1.59927,1.59934,1.59862,1.59894,23600000.0
2005-01-19 18:06:00,1.59918,1.59965,1.59918,1.59921,38000000.0
2005-01-19 18:07:00,1.59942,1.5996,1.59906,1.5996,51000000.0
2005-01-19 18:08:00,1.59946,1.59975,1.59931,1.59931,57200000.0
2005-01-19 18:09:00,1.59977,1.59986,1.59944,1.59949,38600000.0
2005-01-19 18:10:00,1.59967,1.60008,1.59967,1.59997,30600000.0
2005-01-19 18:11:00,1.60009,1.60035,1.59968,1.59974,69500000.0
2005-01-19 18:12:00,1.59976,1.6,1.59976,1.59985,51600000.0
2005-01-19 18:13:00,1.59987,1.60016,1.59965,1.59981,43800000.0
2005-01-19 18:14:00,1.59943,1.60002,1.59943,1.59984,23200000.0
2005-01-19 18:15:00,1.59984,1.59984,1.59953,1.59981,29400000.0
2005-01-19 18:16:00,1.59973,1.59981,1.59932,1.59943,38500000.0
2005-01-19 18:17:00,1.59997,1.60004,1.59935,1.59947,44800000.0
2005-01-19 18:18:00,1.59969,1.60007,1.59962,1.59962,54200000.0
2005-01-19 18:19:00,1.59978,1.59978,1.5988,1.59894,40700000.0
2005-01-19 18:20:00,1.59912,1.59938,1.5985,1.5985,34200000.0
2005-01-19 18:21:00,1.5985,1.5986,1.5982,1.59822,38400000.0
2005-01-19 18:22:00,1.59831,1.59878,1.59831,1.59838,44500000.0
2005-01-19 18:23:00,1.5996,1.5996,1.5996,1.5996,39600000.0
2005-01-19 18:24:00,1.5996,1.5996,1.5996,1.5996,39600000.0
2005-01-19 18:25:00,1.5999,1.5999,1.5997,1.5999,39600000.0
2005-01-19 18:26:00,1.5984,1.59875,1.5984,1.59856,39600000.0
2005-01-19 18:27:00,1.59852,1.59862,1.59799,1.59856,42200000.0
2005-01-19 18:28:00,1.59862,1.59862,1.59837,1.59837,47800000.0
2005-01-19 18:29:00,1.59887,1.59892,1.59849,1.59867,37800000.0
2005-01-19 18:30:00,1.59878,1.59878,1.5983,1.59838,39800000.0
2005-01-19 18:31:00,1.59829,1.5984,1.59809,1.59824,24400000.0
2005-01-19 18:32:00,1.59829,1.59829,1.59785,1.59817,22400000.0
2005-01-19 18:33:00,1.59882,1.59955,1.59882,1.59923,57700000.0
2005-01-19 18:34:00,1.59964,1.60067,1.5996,1.60056,20800000.0
2005-01-19 18:35:00,1.60024,1.60052,1.59978,1.60023,28800000.0
2005-01-19 18:36:00,1.6001,1.60021,1.59979,1.59979,38600000.0
2005-01-19 18:37:00,1.5999,1.5999,1.59967,1.59981,34800000.0
2005-01-19 18:38:00,1.59978,1.59978,1.59925,1.59949,40600000.0
2005-01-19 18:39:00,1.59896,1.59906,1.59894,1.59906,27800000.0
2005-01-19 18:40:00,1.59898,1.5992,1.59863,1.59892,41600000.0
2005-01-19 18:41:00,1.59905,1.59921,1.59816,1.59827,47100000.0
2005-01-19 18:42:00,1.59849,1.59851,1.59817,1.59833,39400000.0
2005-01-19 18:43:00,1.59833,1.59866,1.59828,1.59836,30600000.0
2005-01-19 18:44:00,1.59851,1.5986,1.59821,1.59821,31800000.0
2005-01-19 18:45:00,1.59845,1.59852,1.59802,1.59802,25600000.0
2005-01-19 18:46:00,1.59851,1.59865,1.59809,1.59809,18200000.0
2005-01-19 18:47:00,1.59857,1.5986,1.59804,1.59804,31900000.0
2005-01-19 18:48:00,1.59819,1.59828,1.59803,1.59822,38000000.0
2005-01-19 18:49:00,1.59811,1.59811,1.59768,1.59781,47900000.0
2005-01-19 18:50:00,1.59805,1.59857,1.59805,1.59836,41400000.0
2005-01-19 18:51:00,1.59851,1.59864,1.59813,1.59829,43400000.0
2005-01-19 18:52:00,1.59799,1.59833,1.59794,1.59794,41600000.0
2005-01-19 18:53:00,1.59817,1.59845,1.59786,1.59786,46600000.0
2005-01-19 18:54:00,1.59829,1.59837,1.59807,1.59811,55400000.0
2005-01-19 18:55:00,1.59779,1.59801,1.59779,1.59794,26400000.0
2005-01-19 18:56:00,1.599,1.599,1.599,1.599,30500000.0
2005-01-19 18:57:00,1.599,1.599,1.599,1.599,30500000.0
2005-01-19 18:58:00,1.599,1.599,1.599,1.599,30500000.0
2005-01-19 18:59:00,1.59774,1.59774,1.59693,1.59741,30500000.0
2005-01-19 19:00:00,1.59751,1.59792,1.59718,1.59792,44200000.0
2005-01-19 19:01:00,1.59818,1.59818,1.59724,1.59724,39500000.0
2005-01-19 19:02:00,1.5972,1.59731,1.59703,1.59731,24400000.0
2005-01-19 19:03:00,1.59731,1.59779,1.59719,1.59759,42800000.0
2005-01-19 19:04:00,1.59756,1.59798,1.59738,1.59749,37300000.0
2005-01-19 19:05:00,1.59749,1.59754,1.59695,1.59717,53600000.0
2005-01-19 19:06:00,1.59733,1.59733,1.59666,1.59687,28000000.0
2005-01-19 19:07:00,1.597,1.59732,1.59652,1.59715,50100000.0
2005-01-19 19:08:00,1.59717,1.59717,1.59657,1.59679,37800000.0
2005-01-19 19:09:00,1.5969,1.59712,1.59679,1.597,34900000.0
2005-01-19 19:10:00,1.59734,1.59734,1.59688,1.59688,34600000.0
2005-01-19 19:11:00,1.59739,1.59757,1.59723,1.59738,28800000.0
2005-01-19 19:12:00,1.59735,1.59761,1.5972,1.59747,27800000.0
2005-01-19 19:13:00,1.59788,1.59803,1.59774,1.59803,52700000.0
2005-01-19 19:14:00,1.59792,1.59837,1.59772,1.59826,41200000.0
2005-01-19 19:15:00,1.59839,1.5984,1.59785,1.59785,30200000.0
2005-01-19 19:16:00,1.59787,1.5983,1.59785,1.59814,28800000.0
2005-01-19 19:17:00,1.59849,1.59877,1.59838,1.5987,42000000.0
2005-01-19 19:18:00,1.59888,1.59892,1.59849,1.59851,30800000.0
2005-01-19 19:19:00,1.59895,1.59895,1.59826,1.5988,56600000.0
2005-01-19 19:20:00,1.59867,1.59881,1.59844,1.59853,55600000.0
2005-01-19 19:21:00,1.5985,1.59877,1.59839,1.59871,35200000.0
2005-01-19 19:22:00,1.59872,1.59931,1.59872,1.59905,33200000.0
2005-01-19 19:23:00,1.59915,1.59953,1.59884,1.59942,63600000.0
2005-01-19 19:24:00,1.59948,1.59951,1.59924,1.59942,42000000.0
2005-01-19 19:25:00,1.59948,1.59986,1.59947,1.59965,37600000.0
2005-01-19 19:26:00,1.59956,1.59985,1.59941,1.59963,31800000.0
2005-01-19 19:27:00,1.59997,1.60013,1.59976,1.59995,60700000.0
2005-01-19 19:28:00,1.59987,1.59997,1.59919,1.59928,36000000.0
2005-01-19 19:29:00,1.59923,1.59928,1.5988,1.59904,36200001.0
2005-01-19 19:30:00,1.59919,1.5994,1.59899,1.59908,44900000.0
2005-01-19 19:31:00,1.59959,1.59959,1.59889,1.59928,55000000.0
2005-01-19 19:32:00,1.59895,1.59899,1.59834,1.59834,47800000.0
2005-01-19 19:33:00,1.5987,1.59886,1.59798,1.59798,48500000.0
2005-01-19 19:34:00,1.59833,1.59852,1.59812,1.59822,30400000.0
2005-01-19 19:35:00,1.59827,1.59862,1.59797,1.59797,44800000.0
2005-01-19 19:36:00,1.59796,1.59851,1.59796,1.59817,25800000.0
2005-01-19 19:37:00,1.59866,1.59897,1.59829,1.59829,32600000.0
2005-01-19 19:38:00,1.59823,1.59888,1.59823,1.59857,27000000.0
2005-01-19 19:39:00,1.59941,1.59941,1.59855,1.5988,45200001.0
2005-01-19 19:40:00,1.59898,1.59901,1.59849,1.59852,39600001.0
2005-01-19 19:41:00,1.59867,1.59882,1.59827,1.59844,56200001.0
2005-01-19 19:42:00,1.59837,1.59881,1.59837,1.59859,53600000.0
2005-01-19 19:43:00,1.59862,1.59862,1.59832,1.59856,37800000.0
2005-01-19 19:44:00,1.59841,1.59841,1.59794,1.59797,83400002.0
2005-01-19 19:45:00,1.59801,1.59853,1.59801,1.59824,52200000.0
2005-01-19 19:46:00,1.59839,1.59848,1.59766,1.59766,44400000.0
2005-01-19 19:47:00,1.59796,1.59821,1.59783,1.59799,41200000.0
2005-01-19 19:48:00,1.59808,1.59818,1.59784,1.59784,42600000.0
2005-01-19 19:49:00,1.59815,1.59835,1.59762,1.59762,28200000.0
2005-01-19 19:50:00,1.59822,1.59844,1.59785,1.59808,52900000.0
2005-01-19 19:51:00,1.59813,1.59891,1.59801,1.59829,35800000.0
2005-01-19 19:52:00,1.59898,1.59921,1.59814,1.59814,34000000.0
2005-01-19 19:53:00,1.59855,1.59901,1.59843,1.59898,50800000.0
2005-01-19 19:54:00,1.59898,1.5991,1.59883,1.59893,22900000.0
2005-01-19 19:55:00,1.59861,1.59861,1.59713,1.59714,31800000.0
2005-01-19 19:56:00,1.59884,1.5989,1.59857,1.59875,35000000.0
2005-01-19 19:57:00,1.59883,1.59893,1.59857,1.59873,39700000.0
2005-01-19 19:58:00,1.59885,1.59898,1.59878,1.59879,25600000.0
2005-01-19 19:59:00,1.59906,1.59908,1.59892,1.59892,28200000.0
2005-01-19 20:00:00,1.59884,1.59884,1.59799,1.59799,37200000.0
2005-01-19 20:01:00,1.59843,1.5985,1.59818,1.59826,48000000.0
2005-01-19 20:02:00,1.59832,1.59832,1.59791,1.59821,27600000.0
2005-01-19 20:03:00,1.59843,1.59843,1.59794,1.59802,30900000.0
2005-01-19 20:04:00,1.59847,1.59859,1.59781,1.59781,46400001.0
2005-01-19 20:05:00,1.59788,1.59824,1.59783,1.59797,36200000.0
2005-01-19 20:06:00,1.59782,1.598,1.59773,1.598,39500000.0
2005-01-19 20:07:00,1.59828,1.59837,1.59771,1.59771,24400000.0
2005-01-19 20:08:00,1.59767,1.59767,1.59703,1.59737,42000001.0
2005-01-19 20:09:00,1.59718,1.59767,1.59671,1.59762,25200000.0
2005-01-19 20:10:00,1.59717,1.59745,1.59664,1.59701,37400000.0
2005-01-19 20:11:00,1.59737,1.59753,1.5969,1.59724,35200000.0
2005-01-19 20:12:00,1.59742,1.59761,1.59683,1.59683,51300000.0
2005-01-19 20:13:00,1.59691,1.59705,1.59651,1.59705,35800000.0
2005-01-19 20:14:00,1.59704,1.59709,1.5966,1.59702,42400000.0
2005-01-19 20:15:00,1.59692,1.59703,1.59659,1.59676,39600000.0
2005-01-19 20:16:00,1.59685,1.59705,1.5967,1.59676,41400000.0
2005-01-19 20:17:00,1.5969,1.59715,1.59624,1.59672,49400001.0
2005-01-19 20:18:00,1.59703,1.59729,1.59675,1.59681,33500000.0
2005-01-19 20:19:00,1.59725,1.59725,1.59688,1.59688,51000001.0
2005-01-19 20:20:00,1.59704,1.59709,1.59688,1.59705,23200000.0
2005-01-19 20:21:00,1.59678,1.5969,1.59669,1.59669,43500000.0
2005-01-19 20:22:00,1.59682,1.59696,1.59677,1.59696,37600000.0
2005-01-19 20:23:00,1.5968,1.5968,1.59629,1.59646,83100002.0
2005-01-19 20:24:00,1.59683,1.5969,1.59653,1.59667,24200000.0
2005-01-19 20:25:00,1.59737,1.59737,1.59676,1.59714,50600000.0
2005-01-19 20:26:00,1.59734,1.59734,1.59607,1.59641,23000000.0
2005-01-19 20:27:00,1.59659,1.59659,1.59579,1.59579,84200000.0
2005-01-19 20:28:00,1.59589,1.59676,1.59589,1.59663,27600000.0
2005-01-19 20:29:00,1.59656,1.59656,1.59547,1.59618,45000000.0
2005-01-19 20:30:00,1.59627,1.59666,1.59605,1.59666,30800000.0
2005-01-19 20:31:00,1.59636,1.59651,1.59604,1.59622,49900000.0
2005-01-19 20:32:00,1.59627,1.59659,1.59607,1.59649,52300001.0
2005-01-19 20:33:00,1.59661,1.59661,1.59626,1.59659,39600000.0
2005-01-19 20:34:00,1.59668,1.59678,1.59603,1.59619,60300001.0
2005-01-19 20:35:00,1.59645,1.59655,1.59622,1.59647,40700000.0
2005-01-19 20:36:00,1.59658,1.59665,1.59636,1.59656,59600001.0
2005-01-19 20:37:00,1.59632,1.59637,1.59591,1.59622,63500000.0
2005-01-19 20:38:00,1.5965,1.59656,1.59628,1.59634,26000000.0
2005-01-19 20:39:00,1.59605,1.59659,1.59605,1.59638,52900000.0
2005-01-19 20:40:00,1.59635,1.59648,1.59607,1.5962,24800000.0
2005-01-19 20:41:00,1.59618,1.59641,1.59602,1.59641,58100000.0
2005-01-19 20:42:00,1.59633,1.59633,1.59588,1.59614,46200000.0
2005-01-19 20:43:00,1.59603,1.59603,1.59565,1.59565,35200000.0
2005-01-19 20:44:00,1.59617,1.59648,1.59611,1.59636,24600000.0
2005-01-19 20:45:00,1.59595,1.59632,1.59595,1.596,40700000.0
2005-01-19 20:46:00,1.59629,1.59629,1.59553,1.59553,44400000.0
2005-01-19 20:47:00,1.5959,1.5959,1.59478,1.59478,39200000.0
2005-01-19 20:48:00,1.59497,1.59535,1.59491,1.59501,46800000.0
2005-01-19 20:49:00,1.59485,1.59556,1.5948,1.59556,25000000.0
2005-01-19 20:50:00,1.59557,1.59557,1.5952,1.59527,31800000.0
2005-01-19 20:51:00,1.59498,1.59534,1.59498,1.59504,37200001.0
2005-01-19 20:52:00,1.5951,1.5954,1.59494,1.59525,35200000.0
2005-01-19 20:53:00,1.59486,1.59515,1.59486,1.59515,26400000.0
2005-01-19 20:54:00,1.59487,1.59579,1.59487,1.59542,69500002.0
2005-01-19 20:55:00,1.59542,1.59564,1.59515,1.59564,20800000.0
2005-01-19 20:56:00,1.59561,1.59561,1.59492,1.59492,35600000.0
2005-01-19 20:57:00,1.5955,1.59564,1.59528,1.59543,39600001.0
2005-01-19 20:58:00,1.59564,1.59578,1.5955,1.59555,39800000.0
2005-01-19 20:59:00,1.59532,1.59588,1.59526,1.59556,59500000.0
2005-01-19 21:00:00,1.59559,1.59598,1.59556,1.59588,23200000.0
2005-01-19 21:01:00,1.59578,1.59591,1.59515,1.59515,29000000.0
2005-01-19 21:02:00,1.59604,1.59648,1.59583,1.59594,33000000.0
2005-01-19 21:03:00,1.59617,1.59626,1.59579,1.59602,15200000.0
2005-01-19 21:04:00,1.59651,1.59659,1.59639,1.59648,43800001.0
2005-01-19 21:05:00,1.59649,1.59667,1.59623,1.59641,38400000.0
2005-01-19 21:06:00,1.59649,1.59693,1.59624,1.59663,40300000.0
2005-01-19 21:07:00,1.59661,1.59661,1.59559,1.59586,32800000.0
2005-01-19 21:08:00,1.5957,1.5957,1.59517,1.59517,29800000.0
2005-01-19 21:09:00,1.59528,1.59528,1.5947,1.5947,28600000.0
2005-01-19 21:10:00,1.5949,1.59501,1.59463,1.59494,38800000.0
2005-01-19 21:11:00,1.59504,1.59522,1.59494,1.59495,35200000.0
2005-01-19 21:12:00,1.5949,1.5949,1.59409,1.59439,57700000.0
2005-01-19 21:13:00,1.5945,1.59473,1.5944,1.5946,48800000.0
2005-01-19 21:14:00,1.59485,1.59487,1.59417,1.59421,31200000.0
2005-01-19 21:15:00,1.59412,1.59436,1.59408,1.59411,35400000.0
2005-01-19 21:16:00,1.59397,1.59464,1.59397,1.59448,55300000.0
2005-01-19 21:17:00,1.59423,1.59477,1.59403,1.59423,51000000.0
2005-01-19 21:18:00,1.59528,1.59528,1.59433,1.59482,28000000.0
2005-01-19 21:19:00,1.59499,1.59528,1.59495,1.59495,25600000.0
2005-01-19 21:20:00,1.59515,1.59558,1.59471,1.59519,43800000.0
2005-01-19 21:21:00,1.59517,1.59577,1.59517,1.5956,29800000.0
2005-01-19 21:22:00,1.59557,1.59589,1.59546,1.59549,43400000.0
2005-01-19 21:23:00,1.59556,1.59566,1.59465,1.59484,50600000.0
2005-01-19 21:24:00,1.59561,1.59578,1.59542,1.59542,39200000.0
2005-01-19 21:25:00,1.59543,1.59648,1.59543,1.59581,35800000.0
2005-01-19 21:26:00,1.59607,1.59607,1.59549,1.59551,23000000.0
2005-01-19 21:27:00,1.59577,1.59577,1.59515,1.59515,26200000.0
2005-01-19 21:28:00,1.5951,1.59549,1.59509,1.59509,26800000.0
2005-01-19 21:29:00,1.59519,1.59519,1.59493,1.59498,35000000.0
2005-01-19 21:30:00,1.59507,1.59507,1.59466,1.59474,42800000.0
2005-01-19 21:31:00,1.59486,1.59494,1.59462,1.59486,25400000.0
2005-01-19 21:32:00,1.59482,1.59504,1.59469,1.595,30400000.0
2005-01-19 21:33:00,1.59504,1.59504,1.59453,1.59472,42400000.0
2005-01-19 21:34:00,1.59483,1.59485,1.59422,1.59431,34200000.0
2005-01-19 21:35:00,1.59479,1.59495,1.59437,1.59495,25400000.0
2005-01-19 21:36:00,1.59508,1.59508,1.59452,1.59452,37800000.0
2005-01-19 21:37:00,1.59478,1.59478,1.59434,1.59434,33100000.0
2005-01-19 21:38:00,1.59469,1.59479,1.59437,1.59477,24800000.0
2005-01-19 21:39:00,1.59485,1.59514,1.59481,1.59494,36600000.0
2005-01-19 21:40:00,1.59481,1.59526,1.59481,1.59518,24600000.0
2005-01-19 21:41:00,1.59531,1.59542,1.59483,1.59505,36500000.0
2005-01-19 21:42:00,1.59492,1.59492,1.59383,1.59383,29200000.0
2005-01-19 21:43:00,1.59452,1.59452,1.5943,1.5943,38700000.0
2005-01-19 21:44:00,1.59419,1.59445,1.59419,1.5942,22800000.0
2005-01-19 21:45:00,1.59426,1.59434,1.59409,1.59434,24300000.0
2005-01-19 21:46:00,1.59452,1.59471,1.59406,1.59446,63200001.0
2005-01-19 21:47:00,1.59452,1.59452,1.59424,1.5943,24300000.0
2005-01-19 21:48:00,1.5944,1.5946,1.5942,1.59425,62400001.0
2005-01-19 21:49:00,1.59457,1.59462,1.59449,1.59462,23600000.0
2005-01-19 21:50:00,1.59469,1.59472,1.59431,1.59431,51800000.0
2005-01-19 21:51:00,1.59446,1.59458,1.59441,1.59451,58000000.0
2005-01-19 21:52:00,1.59437,1.59484,1.59437,1.59461,41200000.0
2005-01-19 21:53:00,1.59502,1.59503,1.59482,1.59482,42400000.0
2005-01-19 21:54:00,1.59478,1.59507,1.59478,1.59506,51100000.0
2005-01-19 21:55:00,1.5952,1.59561,1.59496,1.59547,45800000.0
2005-01-19 21:56:00,1.59539,1.59568,1.59539,1.5956,34000000.0
2005-01-19 21:57:00,1.59559,1.59559,1.59484,1.5952,33400000.0
2005-01-19 21:58:00,1.59553,1.59559,1.59525,1.59525,39200001.0
2005-01-19 21:59:00,1.5954,1.5954,1.59441,1.59441,51500000.0
2005-01-19 22:00:00,1.59424,1.59442,1.59388,1.59442,54800000.0
2005-01-19 22:01:00,1.59429,1.5945,1.5941,1.59428,48900000.0
2005-01-19 22:02:00,1.59457,1.59475,1.59434,1.59434,42400000.0
2005-01-19 22:03:00,1.5946,1.59473,1.59436,1.59473,31500000.0
2005-01-19 22:04:00,1.59476,1.59476,1.59435,1.5945,14600000.0
2005-01-19 22:05:00,1.59476,1.59482,1.59455,1.59474,29000000.0
2005-01-19 22:06:00,1.59533,1.59533,1.59472,1.59518,39000000.0
2005-01-19 22:07:00,1.59513,1.59537,1.59505,1.59505,35200000.0
2005-01-19 22:08:00,1.59466,1.59524,1.59466,1.59514,43400000.0
2005-01-19 22:09:00,1.59522,1.59533,1.59503,1.59505,28200000.0
2005-01-19 22:10:00,1.59548,1.59562,1.59534,1.59546,42800000.0
2005-01-19 22:11:00,1.59539,1.59539,1.59503,1.59503,40700000.0
2005-01-19 22:12:00,1.59505,1.59528,1.59489,1.59489,41800000.0
2005-01-19 22:13:00,1.59493,1.59507,1.59493,1.59497,18400000.0
2005-01-19 22:14:00,1.59479,1.59511,1.59472,1.59477,35800000.0
2005-01-19 22:15:00,1.5949,1.59501,1.59468,1.59478,38400000.0
2005-01-19 22:16:00,1.59483,1.59485,1.59422,1.59422,41200000.0
2005-01-19 22:17:00,1.5947,1.59471,1.59436,1.59452,32800000.0
2005-01-19 22:18:00,1.59479,1.59497,1.59477,1.59483,37800000.0
2005-01-19 22:19:00,1.59494,1.59504,1.59488,1.59488,44000000.0
2005-01-19 22:20:00,1.59522,1.59536,1.59507,1.59519,57000001.0
2005-01-19 22:21:00,1.595,1.59505,1.59462,1.59494,42000001.0
2005-01-19 22:22:00,1.59506,1.59507,1.59484,1.59496,51400000.0
2005-01-19 22:23:00,1.59521,1.5953,1.59495,1.59497,28200000.0
2005-01-19 22:24:00,1.59504,1.59517,1.5949,1.59514,28200000.0
2005-01-19 22:25:00,1.59491,1.59505,1.59489,1.595,30400000.0
2005-01-19 22:26:00,1.5948,1.59501,1.5948,1.59501,30900000.0
2005-01-19 22:27:00,1.59499,1.59534,1.59478,1.59495,41000000.0
2005-01-19 22:28:00,1.59473,1.59511,1.59473,1.59508,39400000.0
2005-01-19 22:29:00,1.59495,1.59511,1.59488,1.59511,32800000.0
2005-01-19 22:30:00,1.5962,1.5963,1.596,1.5961,38800000.0
2005-01-19 22:31:00,1.5949,1.59497,1.59429,1.59494,38800000.0
2005-01-19 22:32:00,1.59476,1.59494,1.59468,1.59494,42400000.0
2005-01-19 22:33:00,1.5949,1.59518,1.59484,1.59489,37200000.0
2005-01-19 22:34:00,1.59528,1.59565,1.59506,1.59506,45800000.0
2005-01-19 22:35:00,1.59529,1.5954,1.595,1.595,42600000.0
2005-01-19 22:36:00,1.59497,1.59497,1.59423,1.59423,46600000.0
2005-01-19 22:37:00,1.59482,1.59526,1.59482,1.59495,47900000.0
2005-01-19 22:38:00,1.59474,1.59474,1.59439,1.59457,30400000.0
2005-01-19 22:39:00,1.59466,1.59491,1.59466,1.59482,14400000.0
2005-01-19 22:40:00,1.59485,1.59496,1.59455,1.59455,42000000.0
2005-01-19 22:41:00,1.59496,1.59496,1.59467,1.59467,41300000.0
2005-01-19 22:42:00,1.59497,1.59507,1.59476,1.59483,38400001.0
2005-01-19 22:43:00,1.59485,1.59508,1.59483,1.59508,26200000.0
2005-01-19 22:44:00,1.59475,1.59493,1.59468,1.59493,35100000.0
2005-01-19 22:45:00,1.59489,1.59489,1.59475,1.59488,32100000.0
2005-01-19 22:46:00,1.59478,1.59509,1.59478,1.59492,40400001.0
2005-01-19 22:47:00,1.59503,1.59503,1.59476,1.59502,43000000.0
2005-01-19 22:48:00,1.59489,1.59525,1.59485,1.59485,40000000.0
2005-01-19 22:49:00,1.59487,1.59513,1.59468,1.59494,46600000.0
2005-01-19 22:50:00,1.59497,1.59518,1.59488,1.59503,27100000.0
2005-01-19 22:51:00,1.59532,1.59549,1.59517,1.59549,25800000.0
2005-01-19 22:52:00,1.5951,1.59542,1.59482,1.59515,32800000.0
2005-01-19 22:53:00,1.59549,1.59565,1.59461,1.59489,34200000.0
2005-01-19 22:54:00,1.59501,1.59514,1.59464,1.59469,28500000.0
2005-01-19 22:55:00,1.59512,1.59538,1.59507,1.59521,35800000.0
2005-01-19 22:56:00,1.5951,1.59527,1.5951,1.59527,35200000.0
2005-01-19 22:57:00,1.59502,1.59512,1.59454,1.59454,51800000.0
2005-01-19 22:58:00,1.59511,1.59511,1.59477,1.59485,34200000.0
2005-01-19 22:59:00,1.5949,1.59505,1.59455,1.59481,50600000.0
2005-01-19 23:00:00,1.59516,1.59525,1.59494,1.59494,28900000.0
2005-01-19 23:01:00,1.59503,1.59517,1.5949,1.59517,48000000.0
2005-01-19 23:02:00,1.59489,1.59509,1.59477,1.59477,68000001.0
2005-01-19 23:03:00,1.59512,1.59512,1.59486,1.59486,42200000.0
2005-01-19 23:04:00,1.59476,1.59496,1.59476,1.59487,29400000.0
2005-01-19 23:05:00,1.59511,1.59533,1.59492,1.59533,30400000.0
2005-01-19 23:06:00,1.59555,1.59561,1.59515,1.59561,53600000.0
2005-01-19 23:07:00,1.59549,1.59569,1.59549,1.59555,35400000.0
2005-01-19 23:08:00,1.59545,1.59556,1.59509,1.59516,35400000.0
2005-01-19 23:09:00,1.59512,1.59512,1.59473,1.59491,26800000.0
2005-01-19 23:10:00,1.59474,1.5954,1.59467,1.59525,48000000.0
2005-01-19 23:11:00,1.5952,1.59551,1.5951,1.5954,44500000.0
2005-01-19 23:12:00,1.59549,1.59552,1.59534,1.59547,31500000.0
2005-01-19 23:13:00,1.59457,1.59538,1.59457,1.59519,31500000.0
2005-01-19 23:14:00,1.5954,1.59553,1.59536,1.59553,23400000.0
2005-01-19 23:15:00,1.59549,1.59549,1.59468,1.59528,43400000.0
2005-01-19 23:16:00,1.59529,1.5953,1.59505,1.5953,28900000.0
2005-01-19 23:17:00,1.59549,1.59549,1.59512,1.59513,41000000.0
2005-01-19 23:18:00,1.59545,1.59555,1.59514,1.59524,32800000.0
2005-01-19 23:19:00,1.59528,1.59552,1.59508,1.59508,48000000.0
2005-01-19 23:20:00,1.5954,1.59551,1.59505,1.59535,35400000.0
2005-01-19 23:21:00,1.5955,1.59573,1.59535,1.59562,38800000.0
2005-01-19 23:22:00,1.59568,1.59576,1.59537,1.59563,20400000.0
2005-01-19 23:23:00,1.59545,1.59568,1.59545,1.59552,55500000.0
2005-01-19 23:24:00,1.59537,1.59561,1.59512,1.59512,34900000.0
2005-01-19 23:25:00,1.59534,1.59535,1.59515,1.59516,58300001.0
2005-01-19 23:26:00,1.59527,1.59547,1.59507,1.59547,25600000.0
2005-01-19 23:27:00,1.59541,1.59567,1.59541,1.59551,42600000.0
2005-01-19 23:28:00,1.59554,1.59578,1.59554,1.59555,42600000.0
2005-01-19 23:29:00,1.59594,1.59611,1.59546,1.59579,53800000.0
2005-01-19 23:30:00,1.59576,1.59599,1.59576,1.59588,38700000.0
2005-01-19 23:31:00,1.59592,1.59598,1.59553,1.59598,37400001.0
2005-01-19 23:32:00,1.59575,1.59599,1.59574,1.59598,34000000.0
2005-01-19 23:33:00,1.59564,1.59576,1.59558,1.59564,34400000.0
2005-01-19 23:34:00,1.59562,1.59586,1.59555,1.5956,45200001.0
2005-01-19 23:35:00,1.59573,1.59604,1.59543,1.59604,57600002.0
2005-01-19 23:36:00,1.59626,1.59626,1.59607,1.59607,39800000.0
2005-01-19 23:37:00,1.59618,1.59623,1.59617,1.59618,39600001.0
2005-01-19 23:38:00,1.59624,1.59625,1.59594,1.59603,38800000.0
2005-01-19 23:39:00,1.59567,1.59583,1.59562,1.59562,21500000.0
2005-01-19 23:40:00,1.59589,1.59589,1.59546,1.59546,51400000.0
2005-01-19 23:41:00,1.59554,1.59554,1.59504,1.59504,37200000.0
2005-01-19 23:42:00,1.59526,1.59548,1.59467,1.59548,23200000.0
2005-01-19 23:43:00,1.59556,1.59556,1.59497,1.59544,35600000.0
2005-01-19 23:44:00,1.59578,1.59578,1.59545,1.59568,38500000.0
2005-01-19 23:45:00,1.59562,1.59589,1.59548,1.59558,28200000.0
2005-01-19 23:46:00,1.59581,1.59581,1.59551,1.59551,42600000.0
2005-01-19 23:47:00,1.59562,1.5957,1.59538,1.59569,65900000.0
2005-01-19 23:48:00,1.59556,1.59579,1.59541,1.59579,37400000.0
2005-01-19 23:49:00,1.59567,1.59586,1.59537,1.59586,33200000.0
2005-01-19 23:50:00,1.59567,1.59572,1.5954,1.59564,45200000.0
2005-01-19 23:51:00,1.59579,1.59596,1.59564,1.59575,45000000.0
2005-01-19 23:52:00,1.59609,1.59621,1.59582,1.59582,29800000.0
2005-01-19 23:53:00,1.59596,1.59596,1.59572,1.59586,39000001.0
2005-01-19 23:54:00,1.5961,1.5961,1.59528,1.59528,32100000.0
2005-01-19 23:55:00,1.59585,1.59604,1.59583,1.59604,45200000.0
2005-01-19 23:56:00,1.59616,1.59618,1.59592,1.59598,30600000.0
2005-01-19 23:57:00,1.5961,1.59618,1.59605,1.59618,27000000.0
2005-01-19 23:58:00,1.59609,1.59616,1.59577,1.59605,42000000.0
2005-01-19 23:59:00,1.59622,1.59656,1.59622,1.59634,39000000.0
2005-01-20 00:00:00,1.59649,1.59661,1.59636,1.5964,43000000.0
2005-01-20 00:01:00,1.5962,1.5962,1.5962,1.5962,44400000.0
2005-01-20 00:02:00,1.596,1.5962,1.5958,1.596,44400000.0
2005-01-20 00:03:00,1.5961,1.5961,1.5961,1.5961,44400000.0
2005-01-20 00:05:00,1.5966,1.5967,1.5962,1.5963,44400000.0
2005-01-20 00:06:00,1.5962,1.5962,1.5962,1.5962,44400000.0
2005-01-20 00:07:00,1.596,1.5961,1.5958,1.5958,44400000.0
2005-01-20 00:08:00,1.5959,1.5959,1.5959,1.5959,44400000.0
2005-01-20 00:09:00,1.5959,1.5959,1.5959,1.5959,44400000.0
2005-01-20 00:10:00,1.596,1.596,1.596,1.596,44400000.0
2005-01-20 00:11:00,1.596,1.5964,1.596,1.5964,44400000.0
2005-01-20 00:12:00,1.5966,1.5966,1.5963,1.5963,44400000.0
2005-01-20 00:13:00,1.5964,1.5965,1.5963,1.5965,44400000.0
2005-01-20 00:14:00,1.5971,1.5974,1.5969,1.597,44400000.0
2005-01-20 00:15:00,1.5972,1.5974,1.5972,1.5972,44400000.0
2005-01-20 00:16:00,1.5974,1.5974,1.5974,1.5974,44400000.0
2005-01-20 00:17:00,1.59623,1.59662,1.59623,1.59662,44400000.0
2005-01-20 00:18:00,1.59663,1.59663,1.59609,1.59609,35400000.0
2005-01-20 00:19:00,1.59618,1.59625,1.59598,1.59625,38000000.0
2005-01-20 00:20:00,1.59627,1.59646,1.59599,1.59599,33400000.0
2005-01-20 00:21:00,1.59613,1.59625,1.59612,1.59625,31300000.0
2005-01-20 00:22:00,1.59614,1.59636,1.59612,1.59621,31500000.0
2005-01-20 00:23:00,1.59617,1.59656,1.59592,1.59611,68700000.0
2005-01-20 00:24:00,1.59617,1.59627,1.59605,1.59627,40200000.0
2005-01-20 00:25:00,1.59616,1.5963,1.59601,1.59614,46800000.0
2005-01-20 00:26:00,1.59603,1.59629,1.59593,1.59629,30600000.0
2005-01-20 00:27:00,1.59608,1.59608,1.59495,1.59602,26300000.0
2005-01-20 00:28:00,1.59609,1.59609,1.59484,1.59609,51000000.0
2005-01-20 00:29:00,1.59613,1.59613,1.59583,1.5959,57500000.0
2005-01-20 00:30:00,1.59543,1.59593,1.59543,1.59549,62200001.0
2005-01-20 00:31:00,1.59573,1.59584,1.59573,1.59578,41200000.0
2005-01-20 00:32:00,1.59577,1.596,1.59573,1.59577,29600000.0
2005-01-20 00:33:00,1.5958,1.5958,1.59538,1.59551,25400000.0
2005-01-20 00:34:00,1.59537,1.59565,1.59534,1.59534,46900000.0
2005-01-20 00:35:00,1.59568,1.59568,1.59522,1.59566,26800000.0
2005-01-20 00:36:00,1.59556,1.59558,1.59536,1.59544,25600000.0
2005-01-20 00:37:00,1.5955,1.5955,1.59525,1.59525,25200000.0
2005-01-20 00:38:00,1.59532,1.59542,1.59522,1.59527,30600000.0
2005-01-20 00:39:00,1.5954,1.59563,1.59522,1.59532,52200000.0
2005-01-20 00:40:00,1.59541,1.59568,1.59541,1.59565,30200000.0
2005-01-20 00:41:00,1.59584,1.59585,1.59554,1.59569,31600000.0
2005-01-20 00:42:00,1.59571,1.59584,1.59566,1.59573,30800000.0
2005-01-20 00:43:00,1.59568,1.59603,1.59554,1.59587,37800000.0
2005-01-20 00:44:00,1.59586,1.59602,1.59567,1.59597,21600000.0
2005-01-20 00:45:00,1.5956,1.5956,1.59525,1.59536,53800001.0
2005-01-20 00:46:00,1.59562,1.59587,1.59557,1.59587,25000000.0
2005-01-20 00:47:00,1.59579,1.59579,1.59563,1.59571,40200000.0
2005-01-20 00:48:00,1.59544,1.59568,1.59542,1.59542,23400000.0
2005-01-20 00:49:00,1.59556,1.59568,1.59538,1.59559,44600000.0
2005-01-20 00:50:00,1.5983,1.5983,1.5983,1.5983,50400000.0
2005-01-20 00:51:00,1.59565,1.59578,1.59555,1.59578,50400000.0
2005-01-20 00:52:00,1.59566,1.59581,1.59561,1.59581,42000000.0
2005-01-20 00:53:00,1.5956,1.59583,1.5956,1.59583,44400000.0
2005-01-20 00:54:00,1.59534,1.59571,1.59534,1.59566,33500000.0
2005-01-20 00:55:00,1.59578,1.59578,1.59536,1.59578,29200000.0
2005-01-20 00:56:00,1.5982,1.5982,1.5982,1.5982,30200000.0
2005-01-20 00:57:00,1.59579,1.59581,1.59558,1.59558,30200000.0
2005-01-20 00:58:00,1.59578,1.59578,1.59557,1.59557,41400000.0
2005-01-20 00:59:00,1.59576,1.59576,1.59552,1.59575,36200001.0
2005-01-20 01:00:00,1.59575,1.59579,1.59556,1.59563,31700000.0
2005-01-20 01:01:00,1.59572,1.59597,1.59568,1.59579,32400000.0
2005-01-20 01:02:00,1.59582,1.59584,1.59526,1.59526,57200000.0
2005-01-20 01:03:00,1.59576,1.59586,1.59551,1.59564,43600000.0
2005-01-20 01:04:00,1.59565,1.59594,1.59565,1.59583,39000000.0
2005-01-20 01:05:00,1.59572,1.596,1.59572,1.59585,35600000.0
2005-01-20 01:06:00,1.59609,1.59615,1.59582,1.59615,45200000.0
2005-01-20 01:07:00,1.59602,1.59611,1.59579,1.59579,39900000.0
2005-01-20 01:08:00,1.59572,1.59572,1.59507,1.59507,32000000.0
2005-01-20 01:09:00,1.59538,1.59538,1.59502,1.59527,31800000.0
2005-01-20 01:10:00,1.59522,1.59542,1.59499,1.59538,32800000.0
2005-01-20 01:11:00,1.59541,1.59591,1.59535,1.59591,34200000.0
2005-01-20 01:12:00,1.59595,1.59613,1.59589,1.59593,25800000.0
2005-01-20 01:13:00,1.59609,1.59648,1.59591,1.59595,44800000.0
2005-01-20 01:14:00,1.59654,1.59679,1.59652,1.59667,38200000.0
2005-01-20 01:15:00,1.59674,1.59699,1.59666,1.59694,25400000.0
2005-01-20 01:16:00,1.59563,1.59591,1.59562,1.59584,44600000.0
2005-01-20 01:17:00,1.59619,1.59696,1.59619,1.59695,43400000.0
2005-01-20 01:18:00,1.59684,1.59689,1.59648,1.59681,31400000.0
2005-01-20 01:19:00,1.59663,1.59675,1.59646,1.59646,34100000.0
2005-01-20 01:20:00,1.59641,1.59678,1.59632,1.59677,27000000.0
2005-01-20 01:21:00,1.59652,1.5969,1.59652,1.5969,49100000.0
2005-01-20 01:22:00,1.59706,1.59742,1.59691,1.59691,46800000.0
2005-01-20 01:23:00,1.59688,1.59753,1.59672,1.59672,32400000.0
2005-01-20 01:24:00,1.59721,1.59768,1.59721,1.59765,46600001.0
2005-01-20 01:25:00,1.59759,1.59777,1.59726,1.59741,39200000.0
2005-01-20 01:26:00,1.59758,1.59784,1.59758,1.59767,31400000.0
2005-01-20 01:27:00,1.59779,1.59787,1.59762,1.59787,41000000.0
2005-01-20 01:28:00,1.59777,1.59791,1.59749,1.59791,50400000.0
2005-01-20 01:29:00,1.59785,1.59785,1.59768,1.5977,34400000.0
2005-01-20 01:30:00,1.59789,1.59789,1.59741,1.59776,56300000.0
2005-01-20 01:31:00,1.5976,1.59782,1.59751,1.59782,43600000.0
2005-01-20 01:32:00,1.59774,1.59777,1.59753,1.59767,30200000.0
2005-01-20 01:33:00,1.59773,1.59774,1.59745,1.59756,42300000.0
2005-01-20 01:34:00,1.59751,1.59751,1.59703,1.59719,36600000.0
2005-01-20 01:35:00,1.59721,1.59743,1.59711,1.59714,41100000.0
2005-01-20 01:36:00,1.59764,1.59774,1.59758,1.59765,32600000.0
2005-01-20 01:37:00,1.59784,1.5979,1.59738,1.5979,65100001.0
2005-01-20 01:38:00,1.59779,1.59792,1.59768,1.59792,36200000.0
2005-01-20 01:39:00,1.59777,1.59793,1.59741,1.5978,46400000.0
2005-01-20 01:40:00,1.5977,1.59805,1.5977,1.59787,37400000.0
2005-01-20 01:41:00,1.59782,1.59816,1.59761,1.59794,46200000.0
2005-01-20 01:42:00,1.59814,1.59825,1.59716,1.59745,34200000.0
2005-01-20 01:43:00,1.59747,1.59752,1.59692,1.59744,45500000.0
2005-01-20 01:44:00,1.59732,1.59755,1.59703,1.59751,39000000.0
2005-01-20 01:45:00,1.59742,1.59758,1.59729,1.59746,91100000.0
2005-01-20 01:46:00,1.59738,1.59771,1.59738,1.59766,35900000.0
2005-01-20 01:47:00,1.59758,1.59783,1.59754,1.59756,35600000.0
2005-01-20 01:48:00,1.59783,1.59811,1.59764,1.59764,30000000.0
2005-01-20 01:49:00,1.59799,1.59825,1.59776,1.59825,28400000.0
2005-01-20 01:50:00,1.59822,1.59825,1.59783,1.59824,30000000.0
2005-01-20 01:51:00,1.59806,1.59806,1.59741,1.59754,37800000.0
2005-01-20 01:52:00,1.5981,1.5981,1.59766,1.59772,40000000.0
2005-01-20 01:53:00,1.59805,1.59805,1.59786,1.59789,78600000.0
2005-01-20 01:54:00,1.5982,1.5982,1.59801,1.59806,47900000.0
2005-01-20 01:55:00,1.59796,1.59816,1.59771,1.59771,47200000.0
2005-01-20 01:56:00,1.59786,1.59834,1.59771,1.59819,39600000.0
2005-01-20 01:57:00,1.59825,1.59835,1.59811,1.59811,37400000.0
2005-01-20 01:58:00,1.59816,1.59816,1.59744,1.59744,40400000.0
2005-01-20 01:59:00,1.59771,1.59771,1.59598,1.59598,46400000.0
2005-01-20 02:00:00,1.59591,1.59718,1.59591,1.59701,32600000.0
2005-01-20 02:01:00,1.59719,1.59725,1.59672,1.59672,47300000.0
2005-01-20 02:02:00,1.59662,1.59746,1.59662,1.597,86900000.0
2005-01-20 02:03:00,1.59735,1.5976,1.59735,1.5976,91500000.0
2005-01-20 02:04:00,1.59766,1.59785,1.59747,1.59753,53800000.0
2005-01-20 02:05:00,1.59744,1.59778,1.59738,1.59778,59200000.0
2005-01-20 02:06:00,1.59769,1.59799,1.5975,1.59799,88300001.0
2005-01-20 02:07:00,1.59808,1.59808,1.59761,1.59794,198200000.0
2005-01-20 02:08:00,1.59789,1.59806,1.59788,1.59806,46000000.0
2005-01-20 02:09:00,1.59776,1.59793,1.59747,1.5976,196500001.0
2005-01-20 02:10:00,1.59758,1.59825,1.59751,1.59751,175800002.0
2005-01-20 02:11:00,1.59753,1.59773,1.59751,1.59765,45700000.0
2005-01-20 02:12:00,1.59785,1.59792,1.59778,1.59792,50000000.0
2005-01-20 02:13:00,1.59804,1.59846,1.59804,1.59805,42200000.0
2005-01-20 02:14:00,1.59817,1.59828,1.59783,1.59811,135800001.0
2005-01-20 02:15:00,1.59791,1.59817,1.59779,1.59781,242100000.0
2005-01-20 02:16:00,1.59816,1.59834,1.59799,1.59824,59700000.0
2005-01-20 02:17:00,1.598,1.59857,1.59779,1.59808,202000001.0
2005-01-20 02:18:00,1.59823,1.59842,1.59775,1.5983,41900000.0
2005-01-20 02:19:00,1.59833,1.59833,1.59785,1.59787,51300000.0
2005-01-20 02:20:00,1.59815,1.59845,1.59806,1.59831,44800000.0
2005-01-20 02:21:00,1.59805,1.5984,1.59799,1.5984,61600000.0
2005-01-20 02:22:00,1.5982,1.59834,1.59784,1.59784,23000000.0
2005-01-20 02:23:00,1.59811,1.59827,1.598,1.59804,33200000.0
2005-01-20 02:24:00,1.5981,1.5981,1.59637,1.59637,41100000.0
2005-01-20 02:25:00,1.59621,1.5966,1.59619,1.5966,127100002.0
2005-01-20 02:26:00,1.59603,1.59703,1.59603,1.59683,81300000.0
2005-01-20 02:27:00,1.59702,1.59773,1.59702,1.5972,111200001.0
2005-01-20 02:28:00,1.59716,1.59762,1.59714,1.59762,49600000.0
2005-01-20 02:29:00,1.59806,1.59806,1.59763,1.59801,39600000.0
2005-01-20 02:30:00,1.59841,1.59841,1.59814,1.59818,25400000.0
2005-01-20 02:31:00,1.59797,1.59817,1.59791,1.598,39400000.0
2005-01-20 02:32:00,1.59856,1.59864,1.59834,1.59853,42400000.0
2005-01-20 02:33:00,1.59815,1.59831,1.59808,1.59822,198200000.0
2005-01-20 02:34:00,1.59857,1.59862,1.59845,1.59845,23800000.0
2005-01-20 02:35:00,1.59853,1.59854,1.59775,1.59775,82000001.0
2005-01-20 02:36:00,1.59814,1.59859,1.59814,1.5985,30800000.0
2005-01-20 02:37:00,1.59817,1.59817,1.59776,1.59776,90800000.0
2005-01-20 02:38:00,1.59788,1.59806,1.59747,1.59747,44200000.0
2005-01-20 02:39:00,1.59765,1.59807,1.59752,1.59807,29400000.0
2005-01-20 02:40:00,1.59824,1.59836,1.59809,1.59814,37800000.0
2005-01-20 02:41:00,1.5983,1.59856,1.5983,1.59844,25600000.0
2005-01-20 02:42:00,1.59846,1.59855,1.59844,1.59848,45900000.0
2005-01-20 02:43:00,1.59834,1.59849,1.59834,1.59849,51600001.0
2005-01-20 02:44:00,1.5983,1.59838,1.59807,1.59822,34400000.0
2005-01-20 02:45:00,1.59757,1.59773,1.59745,1.59773,37000000.0
2005-01-20 02:46:00,1.59776,1.5981,1.59776,1.598,140500000.0
2005-01-20 02:47:00,1.59859,1.59891,1.59826,1.59874,198500001.0
2005-01-20 02:48:00,1.59805,1.5985,1.5976,1.5976,151500002.0
2005-01-20 02:49:00,1.59845,1.59874,1.59785,1.59845,57300000.0
2005-01-20 02:50:00,1.59875,1.59912,1.59852,1.59883,95600000.0
2005-01-20 02:51:00,1.59866,1.59866,1.59826,1.59834,59600000.0
2005-01-20 02:52:00,1.59842,1.59864,1.59818,1.59861,32800000.0
2005-01-20 02:53:00,1.59877,1.59877,1.59827,1.59836,34200001.0
2005-01-20 02:54:00,1.5987,1.59881,1.59845,1.59845,44000000.0
2005-01-20 02:55:00,1.59881,1.59881,1.59756,1.5978,27600000.0
2005-01-20 02:56:00,1.5979,1.5979,1.5974,1.59746,64400000.0
2005-01-20 02:57:00,1.59769,1.59815,1.59769,1.59815,48600000.0
2005-01-20 02:58:00,1.59793,1.59793,1.59666,1.59666,77200000.0
2005-01-20 02:59:00,1.59672,1.59725,1.59672,1.5969,55800000.0
2005-01-20 03:00:00,1.59717,1.59786,1.59717,1.59773,113100000.0
2005-01-20 03:01:00,1.5977,1.59775,1.59739,1.59753,51200000.0
2005-01-20 03:02:00,1.59763,1.59763,1.59745,1.59759,33000000.0
2005-01-20 03:03:00,1.59755,1.59772,1.59755,1.59769,58000000.0
2005-01-20 03:04:00,1.59784,1.59831,1.59756,1.59777,48200000.0
2005-01-20 03:05:00,1.5978,1.59799,1.5974,1.5974,45000000.0
2005-01-20 03:06:00,1.59745,1.59774,1.59734,1.59734,52700000.0
2005-01-20 03:07:00,1.59726,1.59801,1.59716,1.5977,105900000.0
2005-01-20 03:08:00,1.59764,1.59845,1.59764,1.59845,50000000.0
2005-01-20 03:09:00,1.59872,1.59872,1.59772,1.59779,47200000.0
2005-01-20 03:10:00,1.59759,1.59829,1.59743,1.59773,28400000.0
2005-01-20 03:11:00,1.59793,1.59829,1.59747,1.59747,39600000.0
2005-01-20 03:12:00,1.59813,1.59813,1.59734,1.59776,22600000.0
2005-01-20 03:13:00,1.59776,1.59816,1.59761,1.59781,42400000.0
2005-01-20 03:14:00,1.59802,1.59881,1.59765,1.59881,41000000.0
2005-01-20 03:15:00,1.59921,1.59941,1.59872,1.59899,24000000.0
2005-01-20 03:16:00,1.59912,1.59913,1.59884,1.59905,30100000.0
2005-01-20 03:17:00,1.59895,1.59916,1.59859,1.59896,54800000.0
2005-01-20 03:18:00,1.59874,1.59874,1.59816,1.59844,28600000.0
2005-01-20 03:19:00,1.5982,1.5982,1.59752,1.59764,23200000.0
2005-01-20 03:20:00,1.59722,1.59821,1.59722,1.59821,44800000.0
2005-01-20 03:21:00,1.59794,1.59794,1.59767,1.59767,33200000.0
2005-01-20 03:22:00,1.59793,1.59793,1.59768,1.59787,49200000.0
2005-01-20 03:23:00,1.59802,1.59815,1.59798,1.59811,87400000.0
2005-01-20 03:24:00,1.59816,1.59818,1.59813,1.59814,59400000.0
2005-01-20 03:25:00,1.59848,1.59848,1.59793,1.59803,20800000.0
2005-01-20 03:26:00,1.59792,1.59802,1.59786,1.59799,134000000.0
2005-01-20 03:27:00,1.59802,1.59807,1.59789,1.59804,112300000.0
2005-01-20 03:28:00,1.598,1.59801,1.5979,1.59794,47000001.0
2005-01-20 03:29:00,1.59791,1.59801,1.59789,1.59793,54000000.0
2005-01-20 03:30:00,1.59796,1.59806,1.59781,1.59806,56900000.0
2005-01-20 03:31:00,1.59808,1.59835,1.59808,1.5983,34400000.0
2005-01-20 03:32:00,1.59818,1.59838,1.59816,1.59821,35200000.0
2005-01-20 03:33:00,1.59799,1.59809,1.59799,1.59806,25000000.0
2005-01-20 03:34:00,1.59818,1.59821,1.59783,1.59788,70700001.0
2005-01-20 03:35:00,1.59696,1.59703,1.59678,1.59688,81400000.0
2005-01-20 03:36:00,1.59709,1.59793,1.59705,1.59705,53200000.0
2005-01-20 03:37:00,1.59715,1.59811,1.59715,1.59811,38300000.0
2005-01-20 03:38:00,1.59829,1.5984,1.59811,1.59836,43500000.0
2005-01-20 03:39:00,1.59792,1.59805,1.59792,1.59805,70800000.0
2005-01-20 03:40:00,1.59776,1.59851,1.59739,1.59739,96000000.0
2005-01-20 03:41:00,1.59807,1.59818,1.59739,1.59817,68800000.0
2005-01-20 03:42:00,1.59799,1.59799,1.59766,1.5977,66800000.0
2005-01-20 03:43:00,1.59745,1.59756,1.59741,1.59755,32800000.0
2005-01-20 03:44:00,1.59755,1.59809,1.59744,1.59789,26600000.0
2005-01-20 03:45:00,1.59775,1.59809,1.59757,1.59809,34800000.0
2005-01-20 03:46:00,1.59797,1.59815,1.59795,1.59811,28200000.0
2005-01-20 03:47:00,1.59823,1.59825,1.59767,1.59812,46800000.0
2005-01-20 03:48:00,1.5985,1.5985,1.59755,1.59755,32100000.0
2005-01-20 03:49:00,1.59723,1.5975,1.59709,1.59709,35800000.0
2005-01-20 03:50:00,1.59745,1.59745,1.59686,1.59686,111700000.0
2005-01-20 03:51:00,1.59704,1.59704,1.59685,1.59687,51900000.0
2005-01-20 03:52:00,1.59677,1.59677,1.59625,1.59629,92800000.0
2005-01-20 03:53:00,1.59621,1.59624,1.59598,1.596,69400001.0
2005-01-20 03:54:00,1.59617,1.59681,1.59614,1.59652,20600000.0
2005-01-20 03:55:00,1.59652,1.59702,1.59641,1.59702,29800000.0
2005-01-20 03:56:00,1.59698,1.59709,1.5968,1.5968,23400000.0
2005-01-20 03:57:00,1.59627,1.59647,1.59626,1.59638,153700000.0
2005-01-20 03:58:00,1.59639,1.59735,1.59639,1.59645,216200000.0
2005-01-20 03:59:00,1.59677,1.59717,1.59677,1.59717,153800001.0
2005-01-20 04:00:00,1.59738,1.59768,1.59717,1.59741,86000001.0
2005-01-20 04:01:00,1.59737,1.59765,1.59714,1.59765,137100001.0
2005-01-20 04:02:00,1.59726,1.59757,1.59709,1.59717,132000000.0
2005-01-20 04:03:00,1.5973,1.5973,1.59694,1.59727,89900000.0
2005-01-20 04:04:00,1.5973,1.59743,1.59725,1.59738,154800000.0
2005-01-20 04:05:00,1.59736,1.5982,1.59736,1.59773,189300001.0
2005-01-20 04:06:00,1.59705,1.59737,1.59645,1.59645,99800000.0
2005-01-20 04:07:00,1.59641,1.59684,1.5964,1.59655,136300000.0
2005-01-20 04:08:00,1.59694,1.59703,1.59694,1.59701,8000000.0
2005-01-20 04:09:00,1.59711,1.59711,1.59683,1.59698,46500000.0
2005-01-20 04:10:00,1.59676,1.59676,1.59633,1.59657,96900000.0
2005-01-20 04:11:00,1.59678,1.5971,1.59665,1.59674,44400000.0
2005-01-20 04:12:00,1.59664,1.59672,1.59664,1.59667,90500000.0
2005-01-20 04:13:00,1.59657,1.59689,1.59636,1.59646,79900000.0
2005-01-20 04:14:00,1.59641,1.59701,1.59641,1.59673,94300000.0
2005-01-20 04:15:00,1.59669,1.59732,1.59656,1.59723,86800000.0
2005-01-20 04:16:00,1.59722,1.59725,1.59692,1.5971,112500001.0
2005-01-20 04:17:00,1.59717,1.59717,1.597,1.5971,41900000.0
2005-01-20 04:18:00,1.59703,1.59708,1.59686,1.59686,89200000.0
2005-01-20 04:19:00,1.59697,1.59766,1.59697,1.59766,53200000.0
2005-01-20 04:20:00,1.59756,1.59756,1.59656,1.59656,183000001.0
2005-01-20 04:21:00,1.59635,1.59673,1.59635,1.59651,58900000.0
2005-01-20 04:22:00,1.59677,1.59751,1.59652,1.59751,46600000.0
2005-01-20 04:23:00,1.59711,1.5975,1.5971,1.5973,26400000.0
2005-01-20 04:24:00,1.59762,1.59764,1.59746,1.59746,144500000.0
2005-01-20 04:25:00,1.59741,1.59787,1.59734,1.59776,192200000.0
2005-01-20 04:26:00,1.59768,1.59768,1.59733,1.59745,122200000.0
2005-01-20 04:27:00,1.59758,1.59778,1.59758,1.5977,53900000.0
2005-01-20 04:28:00,1.59786,1.59793,1.59765,1.59765,56000000.0
2005-01-20 04:29:00,1.59772,1.59822,1.59764,1.59808,68900000.0
2005-01-20 04:30:00,1.59772,1.59815,1.59768,1.59805,78600000.0
2005-01-20 04:31:00,1.59802,1.59815,1.59768,1.59791,21000000.0
2005-01-20 04:32:00,1.598,1.59802,1.59795,1.598,19800000.0
2005-01-20 04:33:00,1.59793,1.59806,1.5978,1.59786,55100000.0
2005-01-20 04:34:00,1.5979,1.5979,1.5977,1.5977,45500000.0
2005-01-20 04:35:00,1.59756,1.59781,1.59756,1.59763,54200000.0
2005-01-20 04:36:00,1.59802,1.59811,1.59722,1.59811,193700001.0
2005-01-20 04:37:00,1.59817,1.59843,1.59787,1.59816,131000000.0
2005-01-20 04:38:00,1.59813,1.59822,1.59793,1.59793,39200000.0
2005-01-20 04:39:00,1.59781,1.59814,1.59781,1.59806,61700000.0
2005-01-20 04:40:00,1.59807,1.59832,1.59807,1.5983,26500000.0
2005-01-20 04:41:00,1.59802,1.59861,1.59802,1.59861,56500000.0
2005-01-20 04:42:00,1.59812,1.59861,1.59812,1.59846,76200000.0
2005-01-20 04:43:00,1.59833,1.59833,1.59808,1.59814,60800000.0
2005-01-20 04:44:00,1.59831,1.59871,1.59831,1.59847,40400000.0
2005-01-20 04:45:00,1.59823,1.59828,1.59773,1.59773,38300000.0
2005-01-20 04:46:00,1.5978,1.5978,1.5975,1.5975,39200000.0
2005-01-20 04:47:00,1.598,1.59844,1.59773,1.59844,93200001.0
2005-01-20 04:48:00,1.59821,1.59846,1.59821,1.59841,54800001.0
2005-01-20 04:49:00,1.59831,1.59841,1.59801,1.59801,89600001.0
2005-01-20 04:50:00,1.59839,1.5984,1.59821,1.5984,47900000.0
2005-01-20 04:51:00,1.59813,1.59813,1.59813,1.59813,30800000.0
2005-01-20 04:52:00,1.5981,1.5985,1.59791,1.59842,37600000.0
2005-01-20 04:53:00,1.59836,1.59854,1.59822,1.59827,91300000.0
2005-01-20 04:54:00,1.598,1.59814,1.59768,1.59768,39700000.0
2005-01-20 04:55:00,1.59789,1.59789,1.59746,1.59761,49600000.0
2005-01-20 04:56:00,1.59732,1.59781,1.59732,1.59758,32000000.0
2005-01-20 04:57:00,1.59741,1.59784,1.59741,1.59751,35100000.0
2005-01-20 04:58:00,1.59764,1.59804,1.5976,1.59787,36000000.0
2005-01-20 04:59:00,1.59751,1.59802,1.59751,1.59754,109100000.0
2005-01-20 05:00:00,1.59808,1.59842,1.59808,1.59825,42300000.0
2005-01-20 05:01:00,1.59809,1.59839,1.59809,1.59839,39600000.0
2005-01-20 05:02:00,1.59834,1.59842,1.59812,1.59842,34300000.0
2005-01-20 05:03:00,1.59829,1.59849,1.5982,1.59831,173800000.0
2005-01-20 05:04:00,1.5983,1.59832,1.59822,1.59827,182000000.0
2005-01-20 05:05:00,1.5985,1.59862,1.59843,1.59846,165700000.0
2005-01-20 05:06:00,1.59856,1.5986,1.59827,1.5986,158800000.0
2005-01-20 05:07:00,1.59823,1.59835,1.59719,1.59719,266500001.0
2005-01-20 05:08:00,1.59799,1.59799,1.59766,1.59774,314600001.0
2005-01-20 05:09:00,1.59771,1.59823,1.59771,1.59779,211500000.0
2005-01-20 05:10:00,1.59771,1.5979,1.59767,1.5979,213200000.0
2005-01-20 05:11:00,1.5975,1.5975,1.5971,1.5974,109700000.0
2005-01-20 05:12:00,1.59783,1.59793,1.59782,1.59786,109700000.0
2005-01-20 05:13:00,1.59783,1.59816,1.59783,1.59796,165400001.0
2005-01-20 05:14:00,1.59794,1.59801,1.59788,1.59791,208900001.0
2005-01-20 05:15:00,1.59803,1.59815,1.59793,1.59808,48100000.0
2005-01-20 05:16:00,1.59796,1.59808,1.59788,1.59798,226600000.0
2005-01-20 05:17:00,1.5981,1.59842,1.59797,1.59842,161300000.0
2005-01-20 05:18:00,1.59837,1.59853,1.59823,1.5983,279700000.0
2005-01-20 05:19:00,1.59797,1.59821,1.59756,1.59784,305000001.0
2005-01-20 05:20:00,1.59789,1.59811,1.5978,1.59785,282700000.0
2005-01-20 05:21:00,1.59794,1.59851,1.59773,1.59781,298900001.0
2005-01-20 05:22:00,1.59789,1.59793,1.59775,1.59788,288500001.0
2005-01-20 05:23:00,1.59808,1.5982,1.59796,1.59796,118500001.0
2005-01-20 05:24:00,1.59788,1.59801,1.59775,1.59788,159800000.0
2005-01-20 05:25:00,1.59806,1.59849,1.59803,1.59803,245700001.0
2005-01-20 05:26:00,1.59792,1.59792,1.59744,1.59778,115800000.0
2005-01-20 05:27:00,1.59796,1.59846,1.59768,1.59813,219000001.0
2005-01-20 05:28:00,1.59826,1.59827,1.59778,1.59819,240200000.0
2005-01-20 05:29:00,1.59819,1.59819,1.59754,1.59775,209900000.0
2005-01-20 05:30:00,1.59774,1.598,1.59765,1.59766,193500000.0
2005-01-20 05:31:00,1.59762,1.598,1.59756,1.59767,95900002.0
2005-01-20 05:32:00,1.59787,1.59809,1.5978,1.59795,204600002.0
2005-01-20 05:33:00,1.59771,1.5978,1.59756,1.59756,205300000.0
2005-01-20 05:34:00,1.59741,1.59809,1.59739,1.59776,216200000.0
2005-01-20 05:35:00,1.59773,1.59773,1.59748,1.59769,27200000.0
2005-01-20 05:36:00,1.59763,1.5978,1.59754,1.59763,176000000.0
2005-01-20 05:37:00,1.59754,1.59788,1.59754,1.59777,213800001.0
2005-01-20 05:38:00,1.59789,1.59792,1.59765,1.59765,164100000.0
2005-01-20 05:39:00,1.59769,1.59777,1.59753,1.59763,174000000.0
2005-01-20 05:40:00,1.5968,1.5969,1.5967,1.5968,114000000.0
2005-01-20 05:41:00,1.5975,1.59764,1.59719,1.59742,114000000.0
2005-01-20 05:42:00,1.59746,1.59758,1.59736,1.59742,205200000.0
2005-01-20 05:43:00,1.59742,1.59758,1.59737,1.59753,73600000.0
2005-01-20 05:44:00,1.59745,1.59762,1.59737,1.59742,116400000.0
2005-01-20 05:45:00,1.59761,1.59794,1.59761,1.59779,141000001.0
2005-01-20 05:46:00,1.59776,1.59792,1.59767,1.59771,211400000.0
2005-01-20 05:47:00,1.59771,1.59783,1.5976,1.59782,182400000.0
2005-01-20 05:48:00,1.59742,1.59767,1.59737,1.59752,281500003.0
2005-01-20 05:49:00,1.59741,1.59754,1.59708,1.59708,217000000.0
2005-01-20 05:50:00,1.5972,1.59771,1.5972,1.59728,257200001.0
2005-01-20 05:51:00,1.59724,1.59724,1.59671,1.59671,185800000.0
2005-01-20 05:52:00,1.5969,1.5971,1.59627,1.5971,206700002.0
2005-01-20 05:53:00,1.5968,1.5969,1.59609,1.59609,102000000.0
2005-01-20 05:54:00,1.59636,1.59673,1.59622,1.59639,206500000.0
2005-01-20 05:55:00,1.59655,1.59724,1.59655,1.59656,235000000.0
2005-01-20 05:56:00,1.59733,1.59733,1.59656,1.59656,133900000.0
2005-01-20 05:57:00,1.59646,1.59657,1.59644,1.59656,200000002.0
2005-01-20 05:58:00,1.59717,1.59722,1.59705,1.59705,140100001.0
2005-01-20 05:59:00,1.59714,1.59714,1.59692,1.59699,67600000.0
2005-01-20 06:00:00,1.59618,1.59659,1.59609,1.59636,216800002.0
2005-01-20 06:01:00,1.59605,1.59625,1.596,1.596,151500000.0
2005-01-20 06:02:00,1.596,1.59631,1.596,1.59623,280800000.0
2005-01-20 06:04:00,1.5964,1.59648,1.59632,1.59632,179400000.0
2005-01-20 06:05:00,1.59626,1.59639,1.59612,1.59634,409100001.0
2005-01-20 06:06:00,1.59641,1.59653,1.5963,1.5963,84600000.0
2005-01-20 06:07:00,1.59635,1.59648,1.59619,1.59631,332100002.0
2005-01-20 06:08:00,1.5961,1.5964,1.5961,1.59636,544600000.0
2005-01-20 06:09:00,1.5964,1.59682,1.59634,1.59655,453500001.0
2005-01-20 06:10:00,1.59664,1.59674,1.59654,1.59656,329000001.0
2005-01-20 06:11:00,1.5966,1.59717,1.59637,1.59708,480100000.0
2005-01-20 06:12:00,1.59719,1.59747,1.59712,1.59747,227900001.0
2005-01-20 06:13:00,1.59717,1.59726,1.59604,1.59604,330100001.0
2005-01-20 06:14:00,1.59629,1.59629,1.59592,1.59603,358500000.0
2005-01-20 06:15:00,1.59621,1.59648,1.59621,1.59637,189800001.0
2005-01-20 06:16:00,1.59621,1.59647,1.59619,1.59647,248300002.0
2005-01-20 06:17:00,1.5962,1.59635,1.5962,1.5962,150200000.0
2005-01-20 06:18:00,1.5962,1.59637,1.59613,1.59613,212400001.0
2005-01-20 06:19:00,1.59608,1.59626,1.59608,1.59623,147000000.0
2005-01-20 06:20:00,1.59637,1.59703,1.59601,1.59601,279100000.0
2005-01-20 06:21:00,1.5964,1.59735,1.5964,1.59719,246200001.0
2005-01-20 06:22:00,1.59731,1.59743,1.59725,1.59728,219300000.0
2005-01-20 06:23:00,1.59722,1.59761,1.59722,1.59739,330600000.0
2005-01-20 06:24:00,1.59723,1.59739,1.59657,1.59668,383200003.0
2005-01-20 06:25:00,1.59722,1.59722,1.59654,1.59654,221200000.0
2005-01-20 06:26:00,1.59642,1.59723,1.59642,1.59723,291900000.0
2005-01-20 06:27:00,1.59705,1.59705,1.59633,1.59633,322300001.0
2005-01-20 06:28:00,1.59637,1.59691,1.59637,1.5968,337800001.0
2005-01-20 06:29:00,1.59677,1.59711,1.59673,1.59673,103200000.0
2005-01-20 06:30:00,1.59674,1.59696,1.59671,1.59682,291200001.0
2005-01-20 06:31:00,1.5977,1.5977,1.5977,1.5977,159400000.0
2005-01-20 06:32:00,1.59686,1.59692,1.59684,1.59686,159400000.0
2005-01-20 06:33:00,1.59697,1.59705,1.59663,1.59663,244200000.0
2005-01-20 06:34:00,1.59697,1.59702,1.5967,1.59695,235700000.0
2005-01-20 06:35:00,1.59679,1.59704,1.59677,1.59681,161500001.0
2005-01-20 06:36:00,1.59678,1.59685,1.59671,1.59671,63000000.0
2005-01-20 06:37:00,1.59674,1.59678,1.5966,1.5966,211600000.0
2005-01-20 06:38:00,1.59664,1.59674,1.59647,1.59647,165500001.0
2005-01-20 06:39:00,1.59663,1.59668,1.59658,1.59663,28000000.0
2005-01-20 06:40:00,1.59663,1.59677,1.59654,1.59659,116400000.0
2005-01-20 06:41:00,1.59652,1.59654,1.59628,1.59628,175800000.0
2005-01-20 06:42:00,1.59635,1.5965,1.59614,1.5965,267600000.0
2005-01-20 06:43:00,1.59649,1.59664,1.59646,1.59653,138900000.0
2005-01-20 06:44:00,1.59654,1.59663,1.59647,1.59654,298300001.0
2005-01-20 06:45:00,1.5966,1.59672,1.59652,1.59672,231800001.0
2005-01-20 06:46:00,1.59666,1.59669,1.5965,1.59653,231700002.0
2005-01-20 06:47:00,1.59645,1.59653,1.59631,1.59641,239200000.0
2005-01-20 06:48:00,1.59621,1.59644,1.59619,1.59634,48100000.0
2005-01-20 06:49:00,1.59632,1.59677,1.59629,1.59646,233200000.0
2005-01-20 06:50:00,1.59657,1.5967,1.5963,1.59633,53400000.0
2005-01-20 06:51:00,1.59666,1.59666,1.59633,1.59659,27600000.0
2005-01-20 06:52:00,1.59634,1.59646,1.59628,1.59644,215600000.0
2005-01-20 06:53:00,1.59646,1.59664,1.59633,1.59636,201800000.0
2005-01-20 06:54:00,1.59628,1.59655,1.59615,1.59621,425300000.0
2005-01-20 06:55:00,1.59621,1.59642,1.59616,1.59623,371300001.0
2005-01-20 06:56:00,1.59627,1.59627,1.59609,1.5962,25600000.0
2005-01-20 06:57:00,1.59627,1.59632,1.59624,1.59625,94700001.0
2005-01-20 06:58:00,1.59624,1.59629,1.596,1.5961,201300000.0
2005-01-20 06:59:00,1.59604,1.59633,1.59597,1.59627,335900001.0
2005-01-20 07:00:00,1.59641,1.59641,1.59618,1.59618,147400001.0
2005-01-20 07:01:00,1.59624,1.59639,1.59612,1.59612,249700000.0
2005-01-20 07:02:00,1.59603,1.59643,1.59603,1.59631,392500001.0
2005-01-20 07:03:00,1.59637,1.59637,1.59616,1.59618,140300000.0
2005-01-20 07:04:00,1.59611,1.59648,1.59611,1.59648,332600001.0
2005-01-20 07:05:00,1.5965,1.5965,1.59607,1.59607,101500000.0
2005-01-20 07:06:00,1.59607,1.59639,1.59607,1.59638,220900001.0
2005-01-20 07:07:00,1.59644,1.59647,1.59627,1.5964,225800001.0
2005-01-20 07:08:00,1.59645,1.59664,1.59636,1.5965,266500000.0
2005-01-20 07:09:00,1.59649,1.59649,1.59626,1.59627,210600000.0
2005-01-20 07:10:00,1.59641,1.5965,1.59628,1.59628,534300001.0
2005-01-20 07:11:00,1.59629,1.59642,1.59628,1.59639,394000001.0
2005-01-20 07:12:00,1.5964,1.59654,1.59635,1.59646,249800000.0
2005-01-20 07:13:00,1.59645,1.59652,1.59635,1.59645,282000002.0
2005-01-20 07:14:00,1.59646,1.59661,1.59642,1.59651,550000000.0
2005-01-20 07:15:00,1.59634,1.59644,1.59609,1.59644,242200000.0
2005-01-20 07:16:00,1.5963,1.5967,1.59623,1.5967,195400001.0
2005-01-20 07:17:00,1.59658,1.59658,1.59605,1.59605,227100001.0
2005-01-20 07:18:00,1.596,1.59626,1.59593,1.59626,466900000.0
2005-01-20 07:19:00,1.59636,1.59679,1.59635,1.59679,415300002.0
2005-01-20 07:20:00,1.59694,1.59696,1.59667,1.59678,470800002.0
2005-01-20 07:21:00,1.59669,1.59698,1.59666,1.59676,275900002.0
2005-01-20 07:22:00,1.59684,1.59698,1.59676,1.59683,347700001.0
2005-01-20 07:23:00,1.59695,1.59696,1.59667,1.59693,405100001.0
2005-01-20 07:24:00,1.5968,1.59704,1.59668,1.59673,286300001.0
2005-01-20 07:25:00,1.5968,1.59731,1.5968,1.59721,406300000.0
2005-01-20 07:26:00,1.59677,1.59703,1.59671,1.5969,288200002.0
2005-01-20 07:27:00,1.59694,1.5972,1.59683,1.5972,184000000.0
2005-01-20 07:28:00,1.59695,1.59737,1.59695,1.59737,302200002.0
2005-01-20 07:29:00,1.59715,1.59752,1.59715,1.59724,225400000.0
2005-01-20 07:30:00,1.5973,1.59745,1.59713,1.59717,515600001.0
2005-01-20 07:31:00,1.59707,1.5974,1.59707,1.59711,279500000.0
2005-01-20 07:32:00,1.59712,1.59739,1.5971,1.59727,471400002.0
2005-01-20 07:33:00,1.59725,1.59749,1.59717,1.59734,431800000.0
2005-01-20 07:34:00,1.59741,1.59742,1.59722,1.59735,270500001.0
2005-01-20 07:35:00,1.59727,1.59749,1.59726,1.59736,240900000.0
2005-01-20 07:36:00,1.59742,1.59759,1.59732,1.59759,390800001.0
2005-01-20 07:37:00,1.59773,1.59783,1.59756,1.59766,243800001.0
2005-01-20 07:38:00,1.5996,1.5996,1.5996,1.5996,406500002.0
2005-01-20 07:39:00,1.59761,1.5977,1.5975,1.59763,406500002.0
2005-01-20 07:40:00,1.59764,1.59776,1.59747,1.59759,298600001.0
2005-01-20 07:41:00,1.59739,1.59739,1.59577,1.59577,605900001.0
2005-01-20 07:42:00,1.59578,1.59723,1.59578,1.59723,302100000.0
2005-01-20 07:43:00,1.59724,1.59734,1.59698,1.59714,215900001.0
2005-01-20 07:44:00,1.59753,1.59753,1.59693,1.59693,430500000.0
2005-01-20 07:45:00,1.59694,1.59749,1.59694,1.59749,375400000.0
2005-01-20 07:46:00,1.59693,1.59757,1.59693,1.59718,514100001.0
2005-01-20 07:47:00,1.5998,1.5998,1.5998,1.5998,687900001.0
2005-01-20 07:48:00,1.59731,1.59751,1.59726,1.59731,687900001.0
2005-01-20 07:49:00,1.59739,1.59739,1.5968,1.59683,680200001.0
2005-01-20 07:50:00,1.59741,1.59762,1.59728,1.59733,598900002.0
2005-01-20 07:51:00,1.5975,1.59771,1.59741,1.59762,582500002.0
2005-01-20 07:52:00,1.59749,1.59767,1.59744,1.59746,439900000.0
2005-01-20 07:53:00,1.5974,1.59778,1.5972,1.5974,562100001.0
2005-01-20 07:54:00,1.59722,1.59727,1.59696,1.59696,399600002.0
2005-01-20 07:55:00,1.59682,1.59714,1.59677,1.59677,368800001.0
2005-01-20 07:56:00,1.59681,1.59714,1.59673,1.59707,651800002.0
2005-01-20 07:57:00,1.59728,1.59756,1.59722,1.59726,654800004.0
2005-01-20 07:58:00,1.59734,1.59752,1.59727,1.59732,663200000.0
2005-01-20 07:59:00,1.59732,1.59753,1.59727,1.59737,427400001.0
2005-01-20 08:00:00,1.59738,1.59765,1.59712,1.59731,393600001.0
2005-01-20 08:01:00,1.59716,1.59755,1.59624,1.59731,439500001.0
2005-01-20 08:02:00,1.59629,1.59707,1.59629,1.59698,265000000.0
2005-01-20 08:03:00,1.59732,1.59752,1.59723,1.59748,483400001.0
2005-01-20 08:04:00,1.59741,1.59752,1.59725,1.59734,414100000.0
2005-01-20 08:05:00,1.59752,1.59757,1.59722,1.59726,286000001.0
2005-01-20 08:06:00,1.59728,1.59728,1.59672,1.59688,708400004.0
2005-01-20 08:07:00,1.59693,1.59743,1.5967,1.59712,521500001.0
2005-01-20 08:08:00,1.59715,1.59729,1.5971,1.59729,377900000.0
2005-01-20 08:09:00,1.59728,1.59745,1.59708,1.59717,536400003.0
2005-01-20 08:10:00,1.59715,1.59738,1.59695,1.59737,601300003.0
2005-01-20 08:11:00,1.5973,1.59741,1.59653,1.59712,244100001.0
2005-01-20 08:12:00,1.59671,1.59757,1.59652,1.59666,405600000.0
2005-01-20 08:13:00,1.59676,1.59822,1.59676,1.59822,215100000.0
2005-01-20 08:14:00,1.5979,1.59816,1.59562,1.59562,105500000.0
2005-01-20 08:15:00,1.59831,1.59878,1.59831,1.59878,274600000.0
2005-01-20 08:16:00,1.59832,1.59868,1.59821,1.59825,256300000.0
2005-01-20 08:17:00,1.59849,1.59893,1.59849,1.59871,259900001.0
2005-01-20 08:18:00,1.59887,1.59915,1.59876,1.59876,184200001.0
2005-01-20 08:19:00,1.59879,1.59887,1.5985,1.59854,288900000.0
2005-01-20 08:20:00,1.5986,1.59958,1.5986,1.59901,297800001.0
2005-01-20 08:21:00,1.59917,1.59917,1.59807,1.599,469100000.0
2005-01-20 08:22:00,1.59911,1.59935,1.59909,1.59922,337300000.0
2005-01-20 08:23:00,1.59918,1.59918,1.59886,1.59904,250500000.0
2005-01-20 08:24:00,1.599,1.59924,1.59862,1.59903,444900000.0
2005-01-20 08:25:00,1.59906,1.59915,1.59879,1.59897,572900000.0
2005-01-20 08:26:00,1.59908,1.59916,1.59886,1.59915,298000001.0
2005-01-20 08:27:00,1.59924,1.5997,1.59923,1.59966,329300001.0
2005-01-20 08:28:00,1.59947,1.59949,1.59582,1.59582,570100003.0
2005-01-20 08:29:00,1.59583,1.59938,1.59583,1.59938,426300001.0
2005-01-20 08:30:00,1.59601,1.59946,1.59601,1.59925,429200001.0
2005-01-20 08:31:00,1.59964,1.59984,1.59947,1.59952,220800000.0
2005-01-20 08:32:00,1.59936,1.5997,1.59936,1.59943,300400001.0
2005-01-20 08:33:00,1.59916,1.5992,1.59581,1.5992,227500000.0
2005-01-20 08:34:00,1.59946,1.59968,1.5994,1.59948,658200000.0
2005-01-20 08:35:00,1.59971,1.59979,1.59939,1.59939,511500000.0
2005-01-20 08:36:00,1.59934,1.59964,1.59929,1.59958,397000001.0
2005-01-20 08:37:00,1.59954,1.59979,1.59931,1.59957,304400000.0
2005-01-20 08:38:00,1.59965,1.59965,1.59933,1.59953,368700000.0
2005-01-20 08:39:00,1.59942,1.59964,1.59621,1.59815,518000000.0
2005-01-20 08:40:00,1.59822,1.59895,1.59805,1.59805,330200001.0
2005-01-20 08:41:00,1.59835,1.59967,1.59815,1.59916,495400002.0
2005-01-20 08:42:00,1.59972,1.59972,1.59926,1.5994,540700001.0
2005-01-20 08:43:00,1.59954,1.60026,1.59912,1.59912,309000001.0
2005-01-20 08:44:00,1.59986,1.60001,1.59983,1.59991,467300002.0
2005-01-20 08:45:00,1.59994,1.6002,1.59964,1.5997,590700000.0
2005-01-20 08:46:00,1.59949,1.59985,1.5993,1.59967,716100001.0
2005-01-20 08:47:00,1.59958,1.59974,1.59944,1.59951,520600000.0
2005-01-20 08:48:00,1.59951,1.59997,1.59951,1.59988,343600000.0
2005-01-20 08:49:00,1.59986,1.60007,1.59978,1.59985,631500005.0
2005-01-20 08:50:00,1.60013,1.60013,1.59982,1.59997,502000001.0
2005-01-20 08:51:00,1.59983,1.59983,1.59856,1.59919,660500004.0
2005-01-20 08:52:00,1.59954,1.59958,1.59904,1.59931,593500001.0
2005-01-20 08:53:00,1.59932,1.59942,1.59851,1.59855,513000000.0
2005-01-20 08:54:00,1.59939,1.59973,1.59931,1.59945,737300001.0
2005-01-20 08:55:00,1.59963,1.5997,1.59902,1.59926,669400002.0
2005-01-20 08:56:00,1.59943,1.60003,1.59943,1.59951,593500005.0
2005-01-20 08:57:00,1.5998,1.59995,1.59947,1.59969,528000002.0
2005-01-20 08:58:00,1.59979,1.59982,1.59925,1.59982,522400003.0
2005-01-20 08:59:00,1.59979,1.59979,1.59944,1.59977,312900000.0
2005-01-20 09:00:00,1.59964,1.59964,1.59743,1.59923,394800000.0
2005-01-20 09:01:00,1.59948,1.59972,1.59806,1.59919,401400002.0
2005-01-20 09:02:00,1.59932,1.59954,1.59798,1.59833,655300001.0
2005-01-20 09:03:00,1.59859,1.59893,1.59728,1.59893,621300001.0
2005-01-20 09:04:00,1.59914,1.59914,1.598,1.59807,747200000.0
2005-01-20 09:05:00,1.59901,1.59913,1.59739,1.59865,561200001.0
2005-01-20 09:06:00,1.59883,1.59923,1.59883,1.59892,552200002.0
2005-01-20 09:07:00,1.59881,1.59905,1.59858,1.59905,353600000.0
2005-01-20 09:08:00,1.59917,1.59917,1.59888,1.59889,249900000.0
2005-01-20 09:09:00,1.59863,1.59865,1.5968,1.59687,280000000.0
2005-01-20 09:10:00,1.59669,1.59817,1.59661,1.5972,363700002.0
2005-01-20 09:11:00,1.59812,1.59926,1.59812,1.59887,592700004.0
2005-01-20 09:12:00,1.59937,1.60021,1.59907,1.59983,506800001.0
2005-01-20 09:13:00,1.59957,1.59957,1.59639,1.59648,456600000.0
2005-01-20 09:14:00,1.59663,1.59905,1.59663,1.59905,322100002.0
2005-01-20 09:15:00,1.59908,1.59908,1.59834,1.59834,406200000.0
2005-01-20 09:16:00,1.59848,1.59942,1.59848,1.59927,461900000.0
2005-01-20 09:17:00,1.59924,1.59956,1.59924,1.59939,544900001.0
2005-01-20 09:18:00,1.59949,1.59965,1.59913,1.59951,180600000.0
2005-01-20 09:19:00,1.59973,1.60057,1.59919,1.59919,514800001.0
2005-01-20 09:20:00,1.60022,1.60049,1.5999,1.60013,269300000.0
2005-01-20 09:21:00,1.60063,1.60063,1.59905,1.60028,326100002.0
2005-01-20 09:22:00,1.60055,1.60055,1.59913,1.60015,344500001.0
2005-01-20 09:23:00,1.60033,1.60033,1.59865,1.59865,390500000.0
2005-01-20 09:24:00,1.59914,1.59989,1.5986,1.59943,308000000.0
2005-01-20 09:25:00,1.59975,1.59975,1.59854,1.59932,383900000.0
2005-01-20 09:26:00,1.59963,1.59963,1.59907,1.59961,605400005.0
2005-01-20 09:27:00,1.59946,1.59969,1.59915,1.59918,393200000.0
2005-01-20 09:28:00,1.59948,1.59999,1.59933,1.59964,483600001.0
2005-01-20 09:29:00,1.59983,1.59992,1.59961,1.59987,442600000.0
2005-01-20 09:30:00,1.59965,1.59965,1.59905,1.59906,764400000.0
2005-01-20 09:31:00,1.59915,1.59933,1.59856,1.59866,338300000.0
2005-01-20 09:32:00,1.59916,1.59954,1.59857,1.59932,410700001.0
2005-01-20 09:33:00,1.59944,1.59958,1.59908,1.5994,299400002.0
2005-01-20 09:34:00,1.59956,1.59956,1.59841,1.59919,435800000.0
2005-01-20 09:35:00,1.59917,1.59921,1.59877,1.59877,230800000.0
2005-01-20 09:36:00,1.59901,1.59952,1.59896,1.59896,401000001.0
2005-01-20 09:37:00,1.59916,1.59948,1.59871,1.59943,397100001.0
2005-01-20 09:38:00,1.59939,1.59988,1.59939,1.5997,394700002.0
2005-01-20 09:39:00,1.59962,1.59978,1.59791,1.59901,438500003.0
2005-01-20 09:40:00,1.59934,1.59941,1.59898,1.59898,423500001.0
2005-01-20 09:41:00,1.59933,1.59986,1.59933,1.59954,467000002.0
2005-01-20 09:42:00,1.59959,1.59959,1.59872,1.59873,498900000.0
2005-01-20 09:43:00,1.59902,1.59935,1.5989,1.59912,310100001.0
2005-01-20 09:44:00,1.59909,1.59937,1.599,1.59905,455800001.0
2005-01-20 09:45:00,1.59895,1.59895,1.59868,1.59885,561000000.0
2005-01-20 09:46:00,1.59885,1.59947,1.59852,1.59899,278900000.0
2005-01-20 09:47:00,1.59944,1.59995,1.59935,1.59987,399500002.0
2005-01-20 09:48:00,1.59999,1.60002,1.59941,1.59941,355700003.0
2005-01-20 09:49:00,1.59991,1.60027,1.59964,1.60027,555100001.0
2005-01-20 09:50:00,1.60028,1.6004,1.59963,1.60014,402800000.0
2005-01-20 09:51:00,1.60015,1.60015,1.59899,1.59961,481000003.0
2005-01-20 09:52:00,1.59994,1.60028,1.59968,1.60028,472800003.0
2005-01-20 09:53:00,1.60034,1.60042,1.60001,1.60005,365500000.0
2005-01-20 09:54:00,1.59979,1.60017,1.59949,1.59973,506400002.0
2005-01-20 09:55:00,1.60013,1.60013,1.59975,1.59991,589200001.0
2005-01-20 09:56:00,1.59963,1.59991,1.59941,1.59962,306600000.0
2005-01-20 09:57:00,1.59964,1.60013,1.59958,1.59979,601900001.0
2005-01-20 09:58:00,1.60011,1.60012,1.59974,1.59998,730500001.0
2005-01-20 09:59:00,1.60028,1.60058,1.60014,1.60016,703900003.0
2005-01-20 10:00:00,1.60025,1.60042,1.59895,1.59996,296100001.0
2005-01-20 10:01:00,1.60012,1.60012,1.59952,1.59974,622800002.0
2005-01-20 10:02:00,1.59994,1.60038,1.59965,1.60038,582500001.0
2005-01-20 10:03:00,1.60017,1.60052,1.60014,1.60052,392100000.0
2005-01-20 10:04:00,1.60059,1.60065,1.60025,1.60041,427600002.0
2005-01-20 10:05:00,1.5996,1.59971,1.5987,1.59949,359600000.0
2005-01-20 10:06:00,1.59961,1.60015,1.59936,1.59999,500900001.0
2005-01-20 10:07:00,1.60021,1.60084,1.60009,1.60011,545700001.0
2005-01-20 10:08:00,1.60033,1.6005,1.6002,1.60021,499900001.0
2005-01-20 10:09:00,1.60025,1.60045,1.59994,1.60021,470000001.0
2005-01-20 10:10:00,1.60011,1.60017,1.59933,1.59933,412000003.0
2005-01-20 10:11:00,1.59982,1.60038,1.59971,1.60027,372400001.0
2005-01-20 10:12:00,1.60036,1.60041,1.59976,1.59988,471300000.0
2005-01-20 10:13:00,1.60021,1.60058,1.59985,1.60021,459700001.0
2005-01-20 10:14:00,1.6003,1.60052,1.60018,1.60033,597300002.0
2005-01-20 10:15:00,1.60027,1.60032,1.59979,1.59979,407300001.0
2005-01-20 10:16:00,1.60003,1.60005,1.59911,1.59934,391700000.0
2005-01-20 10:17:00,1.59947,1.59947,1.59776,1.59776,340800000.0
2005-01-20 10:18:00,1.59886,1.59886,1.59782,1.59846,491800000.0
2005-01-20 10:19:00,1.59872,1.59872,1.59529,1.59529,329700000.0
2005-01-20 10:20:00,1.59804,1.59824,1.59516,1.59775,505700000.0
2005-01-20 10:21:00,1.598,1.59815,1.59569,1.59796,393300001.0
2005-01-20 10:22:00,1.59807,1.59807,1.5956,1.59692,348400000.0
2005-01-20 10:23:00,1.59735,1.59773,1.59701,1.59738,444500000.0
2005-01-20 10:24:00,1.59775,1.59789,1.59622,1.59622,444000001.0
2005-01-20 10:25:00,1.59747,1.59808,1.59664,1.59794,389500000.0
2005-01-20 10:26:00,1.59826,1.59826,1.59553,1.59766,521500000.0
2005-01-20 10:27:00,1.59774,1.59774,1.59534,1.597,469600002.0
2005-01-20 10:28:00,1.59537,1.59725,1.59537,1.59695,675500003.0
2005-01-20 10:29:00,1.59733,1.59756,1.59659,1.59659,495900001.0
2005-01-20 10:30:00,1.59729,1.59729,1.59656,1.5969,665200003.0
2005-01-20 10:31:00,1.59686,1.59731,1.59664,1.59678,564000002.0
2005-01-20 10:32:00,1.59679,1.59764,1.59679,1.59722,512100000.0
2005-01-20 10:33:00,1.59754,1.59779,1.59722,1.59739,447500001.0
2005-01-20 10:34:00,1.59778,1.5978,1.59735,1.59745,490800004.0
2005-01-20 10:35:00,1.59765,1.59765,1.59716,1.59722,457700000.0
2005-01-20 10:36:00,1.59759,1.59831,1.59759,1.59817,535400002.0
2005-01-20 10:37:00,1.59836,1.59836,1.59767,1.59789,544000000.0
2005-01-20 10:38:00,1.59791,1.59823,1.59776,1.59788,441300000.0
2005-01-20 10:39:00,1.59806,1.59834,1.59789,1.59811,448700001.0
2005-01-20 10:40:00,1.59801,1.59849,1.59801,1.59832,319400001.0
2005-01-20 10:41:00,1.59847,1.59854,1.59784,1.59807,667300001.0
2005-01-20 10:42:00,1.59834,1.59834,1.59761,1.59804,406000000.0
2005-01-20 10:43:00,1.59822,1.59849,1.59802,1.59802,442600001.0
2005-01-20 10:44:00,1.598,1.59825,1.59745,1.59793,561200001.0
2005-01-20 10:45:00,1.59781,1.59787,1.59756,1.59769,564800000.0
2005-01-20 10:46:00,1.59793,1.59795,1.59718,1.59754,312700001.0
2005-01-20 10:47:00,1.5978,1.59826,1.59761,1.59811,403400002.0
2005-01-20 10:48:00,1.59832,1.59875,1.59805,1.59824,525500001.0
2005-01-20 10:49:00,1.59864,1.59864,1.598,1.5981,369700001.0
2005-01-20 10:50:00,1.59789,1.59839,1.59788,1.59791,490200000.0
2005-01-20 10:51:00,1.59777,1.59823,1.59751,1.59799,554900000.0
2005-01-20 10:52:00,1.59791,1.5981,1.59788,1.59806,374300004.0
2005-01-20 10:53:00,1.59799,1.59889,1.59797,1.59852,380700001.0
2005-01-20 10:54:00,1.59895,1.59896,1.59858,1.59889,432300003.0
2005-01-20 10:55:00,1.59899,1.59937,1.59892,1.59892,475000001.0
2005-01-20 10:56:00,1.59945,1.5996,1.59917,1.59932,449800000.0
2005-01-20 10:57:00,1.59943,1.59974,1.5994,1.59968,340400000.0
2005-01-20 10:58:00,1.59927,1.59968,1.59902,1.59947,453800001.0
2005-01-20 10:59:00,1.59902,1.59938,1.59876,1.59887,829600003.0
2005-01-20 11:00:00,1.5991,1.59927,1.59886,1.59903,491400002.0
2005-01-20 11:01:00,1.59891,1.59904,1.59849,1.59851,593900000.0
2005-01-20 11:02:00,1.59841,1.59862,1.59832,1.59841,491600000.0
2005-01-20 11:03:00,1.59836,1.59884,1.59832,1.59832,264200001.0
2005-01-20 11:04:00,1.59852,1.59908,1.59834,1.59867,548100001.0
2005-01-20 11:05:00,1.59878,1.59878,1.59823,1.59823,471500002.0
2005-01-20 11:06:00,1.59842,1.59853,1.59698,1.59698,640400002.0
2005-01-20 11:07:00,1.5978,1.59842,1.59692,1.59779,245400001.0
2005-01-20 11:08:00,1.5982,1.5982,1.59683,1.59683,357500001.0
2005-01-20 11:09:00,1.59691,1.59732,1.59672,1.59696,362100000.0
2005-01-20 11:10:00,1.59757,1.59834,1.59741,1.59783,508200002.0
2005-01-20 11:11:00,1.59822,1.59822,1.59744,1.59774,636900004.0
2005-01-20 11:12:00,1.59787,1.59841,1.59787,1.59803,510000000.0
2005-01-20 11:13:00,1.59829,1.5984,1.59789,1.59802,372900000.0
2005-01-20 11:14:00,1.59791,1.59808,1.59752,1.59808,474200001.0
2005-01-20 11:15:00,1.59808,1.59808,1.59738,1.59747,481400000.0
2005-01-20 11:16:00,1.59791,1.59793,1.59745,1.59746,469600000.0
2005-01-20 11:17:00,1.59756,1.59777,1.59724,1.59724,426600002.0
2005-01-20 11:18:00,1.59743,1.59748,1.59712,1.59724,393400000.0
2005-01-20 11:19:00,1.59726,1.59726,1.59629,1.59686,389500000.0
2005-01-20 11:20:00,1.59694,1.59694,1.59633,1.59651,613800001.0
2005-01-20 11:21:00,1.59652,1.59671,1.59629,1.59655,542600001.0
2005-01-20 11:22:00,1.59641,1.59694,1.59609,1.59644,538300000.0
2005-01-20 11:23:00,1.5966,1.5967,1.59607,1.59627,502700000.0
2005-01-20 11:24:00,1.59689,1.59689,1.59645,1.59652,413800000.0
2005-01-20 11:25:00,1.59671,1.59684,1.5965,1.59671,375400000.0
2005-01-20 11:26:00,1.59666,1.59689,1.5965,1.59659,501100001.0
2005-01-20 11:27:00,1.59678,1.59704,1.59661,1.59683,616800003.0
2005-01-20 11:28:00,1.5969,1.5969,1.59626,1.59688,390900001.0
2005-01-20 11:29:00,1.59681,1.59695,1.59658,1.59666,509700002.0
2005-01-20 11:30:00,1.59681,1.59681,1.59647,1.59662,452400002.0
2005-01-20 11:31:00,1.59658,1.59728,1.59637,1.59728,601100001.0
2005-01-20 11:32:00,1.59717,1.59771,1.59709,1.59771,457600000.0
2005-01-20 11:33:00,1.59736,1.59749,1.59727,1.59731,505600000.0
2005-01-20 11:34:00,1.59729,1.59729,1.59597,1.59644,628200002.0
2005-01-20 11:35:00,1.59639,1.59657,1.59604,1.59604,540600002.0
2005-01-20 11:36:00,1.59654,1.59678,1.59623,1.59639,549200004.0
2005-01-20 11:37:00,1.59634,1.59658,1.59626,1.59654,471300000.0
2005-01-20 11:38:00,1.59671,1.59704,1.59666,1.5969,545400002.0
2005-01-20 11:39:00,1.59675,1.59682,1.59624,1.59624,665300000.0
2005-01-20 11:40:00,1.59632,1.59674,1.59615,1.59627,666200002.0
2005-01-20 11:41:00,1.59683,1.59708,1.59653,1.59692,693900001.0
2005-01-20 11:42:00,1.59714,1.59731,1.59659,1.597,601100001.0
2005-01-20 11:43:00,1.59691,1.5971,1.5966,1.59664,577800002.0
2005-01-20 11:44:00,1.59684,1.5971,1.59659,1.59692,636400000.0
2005-01-20 11:45:00,1.59718,1.59718,1.5967,1.59687,543900002.0
2005-01-20 11:46:00,1.59706,1.59751,1.59664,1.59719,513500001.0
2005-01-20 11:47:00,1.59763,1.59806,1.59741,1.59754,498000001.0
2005-01-20 11:48:00,1.59754,1.59786,1.59713,1.59736,603400000.0
2005-01-20 11:49:00,1.59772,1.59789,1.59756,1.59773,505800005.0
2005-01-20 11:50:00,1.59781,1.59808,1.59777,1.59791,387800004.0
2005-01-20 11:51:00,1.59828,1.59849,1.5976,1.59803,191100000.0
2005-01-20 11:52:00,1.5983,1.59854,1.5978,1.5983,271900000.0
2005-01-20 11:53:00,1.59815,1.59852,1.59815,1.59832,171600000.0
2005-01-20 11:54:00,1.59835,1.59859,1.59817,1.59817,379400002.0
2005-01-20 11:55:00,1.59836,1.59854,1.59736,1.59736,491000002.0
2005-01-20 11:56:00,1.59875,1.59892,1.59752,1.59867,451800001.0
2005-01-20 11:57:00,1.59926,1.59997,1.59825,1.59825,503000001.0
2005-01-20 11:58:00,1.5988,1.59929,1.59813,1.59841,455300001.0
2005-01-20 11:59:00,1.5987,1.59879,1.59796,1.59813,434200000.0
2005-01-20 12:00:00,1.59827,1.59831,1.59788,1.59798,540200001.0
2005-01-20 12:01:00,1.59803,1.59833,1.59734,1.59747,450400001.0
2005-01-20 12:02:00,1.59737,1.5982,1.59703,1.5976,456600001.0
2005-01-20 12:03:00,1.5981,1.5981,1.5975,1.59785,395300001.0
2005-01-20 12:04:00,1.59725,1.59802,1.59702,1.59728,408900000.0
2005-01-20 12:05:00,1.59746,1.59772,1.59725,1.59753,374200000.0
2005-01-20 12:06:00,1.59767,1.59787,1.5973,1.59741,345000000.0
2005-01-20 12:07:00,1.59761,1.59834,1.59752,1.59811,334400001.0
2005-01-20 12:08:00,1.59791,1.59817,1.59701,1.59701,498000000.0
2005-01-20 12:09:00,1.59738,1.59747,1.59669,1.59716,406800001.0
2005-01-20 12:10:00,1.59728,1.59733,1.59704,1.59716,359300001.0
2005-01-20 12:11:00,1.59708,1.59728,1.5969,1.59707,231700002.0
2005-01-20 12:12:00,1.59723,1.5976,1.59722,1.59722,283600001.0
2005-01-20 12:13:00,1.59711,1.59711,1.59656,1.59689,501500001.0
2005-01-20 12:14:00,1.59714,1.59717,1.59666,1.59666,667800000.0
2005-01-20 12:15:00,1.59649,1.59668,1.59634,1.59636,330100001.0
2005-01-20 12:16:00,1.59625,1.59641,1.5961,1.59641,397100003.0
2005-01-20 12:17:00,1.59647,1.59675,1.59647,1.59657,171700000.0
2005-01-20 12:18:00,1.59662,1.59698,1.59656,1.59659,331100001.0
2005-01-20 12:19:00,1.59632,1.59648,1.59582,1.59623,405200000.0
2005-01-20 12:20:00,1.59624,1.59631,1.59535,1.59535,447900003.0
2005-01-20 12:21:00,1.59598,1.59683,1.59585,1.5966,382900000.0
2005-01-20 12:22:00,1.59701,1.59753,1.59681,1.59743,327500003.0
2005-01-20 12:23:00,1.59746,1.59755,1.59719,1.59736,342100001.0
2005-01-20 12:24:00,1.59729,1.59755,1.59715,1.59722,660400002.0
2005-01-20 12:25:00,1.59716,1.59726,1.59606,1.59649,389900003.0
2005-01-20 12:26:00,1.59641,1.59709,1.59637,1.5968,442300000.0
2005-01-20 12:27:00,1.59635,1.59735,1.59619,1.59629,465800000.0
2005-01-20 12:28:00,1.59637,1.59662,1.59611,1.59639,521700000.0
2005-01-20 12:29:00,1.59592,1.5962,1.59557,1.5957,719000001.0
2005-01-20 12:30:00,1.59581,1.59581,1.59504,1.59523,636000003.0
2005-01-20 12:31:00,1.59562,1.59615,1.5953,1.59561,640000000.0
2005-01-20 12:32:00,1.59563,1.59598,1.59517,1.59554,591700002.0
2005-01-20 12:33:00,1.59611,1.59626,1.59576,1.59578,72500000.0
2005-01-20 12:34:00,1.59577,1.59621,1.59515,1.59515,627800001.0
2005-01-20 12:35:00,1.59575,1.59575,1.59475,1.59523,608400000.0
2005-01-20 12:36:00,1.59575,1.59617,1.59534,1.59544,425100001.0
2005-01-20 12:37:00,1.59592,1.59596,1.59537,1.59543,545700000.0
2005-01-20 12:38:00,1.59522,1.59603,1.59481,1.59588,723900005.0
2005-01-20 12:39:00,1.59609,1.59675,1.59525,1.59607,416900000.0
2005-01-20 12:40:00,1.59606,1.59629,1.59509,1.59601,486100001.0
2005-01-20 12:41:00,1.59609,1.59609,1.59431,1.59457,311600003.0
2005-01-20 12:42:00,1.5949,1.59533,1.59434,1.59497,367900000.0
2005-01-20 12:43:00,1.59551,1.596,1.59512,1.59543,435300000.0
2005-01-20 12:44:00,1.59574,1.59583,1.59483,1.59535,430900002.0
2005-01-20 12:45:00,1.59553,1.59641,1.59477,1.59529,471400002.0
2005-01-20 12:46:00,1.59595,1.59669,1.59534,1.59626,473600003.0
2005-01-20 12:47:00,1.59627,1.59708,1.59578,1.59578,353300001.0
2005-01-20 12:48:00,1.597,1.597,1.59554,1.59554,505300002.0
2005-01-20 12:49:00,1.59595,1.59609,1.59546,1.59573,490100001.0
2005-01-20 12:50:00,1.59607,1.59623,1.59527,1.59527,467100001.0
2005-01-20 12:51:00,1.59513,1.59531,1.59438,1.59438,413100000.0
2005-01-20 12:52:00,1.59441,1.59441,1.59341,1.59344,373900001.0
2005-01-20 12:53:00,1.59377,1.59467,1.59333,1.59373,321000001.0
2005-01-20 12:54:00,1.59401,1.59417,1.59348,1.5939,415600000.0
2005-01-20 12:55:00,1.59403,1.5941,1.59336,1.59389,472800002.0
2005-01-20 12:56:00,1.59366,1.59403,1.59361,1.5939,493700001.0
2005-01-20 12:57:00,1.59443,1.59443,1.59368,1.59398,595900005.0
2005-01-20 12:58:00,1.59383,1.59442,1.59326,1.59387,379700001.0
2005-01-20 12:59:00,1.59358,1.59358,1.59241,1.59248,683600002.0
2005-01-20 13:00:00,1.59267,1.59368,1.59267,1.59342,279400000.0
2005-01-20 13:01:00,1.59334,1.5934,1.5926,1.59272,337300000.0
2005-01-20 13:02:00,1.59266,1.59282,1.59205,1.59232,334000001.0
2005-01-20 13:03:00,1.59277,1.59328,1.59234,1.59322,420900001.0
2005-01-20 13:04:00,1.59328,1.59328,1.59222,1.59237,277600001.0
2005-01-20 13:05:00,1.59288,1.59292,1.59237,1.59271,184700000.0
2005-01-20 13:06:00,1.59305,1.59378,1.59279,1.59349,395400001.0
2005-01-20 13:07:00,1.59365,1.59476,1.59365,1.59442,335100000.0
2005-01-20 13:08:00,1.59459,1.59459,1.59399,1.59406,199900001.0
2005-01-20 13:09:00,1.59393,1.59398,1.59356,1.59366,320500000.0
2005-01-20 13:10:00,1.59368,1.59374,1.59356,1.59374,130300000.0
2005-01-20 13:11:00,1.59394,1.59453,1.59363,1.5939,404300001.0
2005-01-20 13:12:00,1.594,1.59404,1.59356,1.59388,294700002.0
2005-01-20 13:13:00,1.59389,1.59395,1.59242,1.59296,327000000.0
2005-01-20 13:14:00,1.59314,1.59392,1.59314,1.5937,349600001.0
2005-01-20 13:15:00,1.59355,1.59355,1.5923,1.59289,381100000.0
2005-01-20 13:16:00,1.59307,1.59309,1.5929,1.59292,121200000.0
2005-01-20 13:17:00,1.59293,1.59293,1.5926,1.5927,173400000.0
2005-01-20 13:18:00,1.5927,1.59303,1.5927,1.59302,303400001.0
2005-01-20 13:19:00,1.59278,1.59324,1.59278,1.59324,307000001.0
2005-01-20 13:20:00,1.59329,1.59363,1.59329,1.5936,218000001.0
2005-01-20 13:21:00,1.59367,1.59411,1.59366,1.59411,156800000.0
2005-01-20 13:22:00,1.59416,1.5945,1.59416,1.59443,234000002.0
2005-01-20 13:23:00,1.59416,1.59427,1.5939,1.59403,308300001.0
2005-01-20 13:24:00,1.59408,1.59423,1.59311,1.59311,218100000.0
2005-01-20 13:25:00,1.59338,1.59373,1.59296,1.59332,157600001.0
2005-01-20 13:26:00,1.59315,1.59348,1.59272,1.59323,228800001.0
2005-01-20 13:27:00,1.59324,1.59332,1.59292,1.59326,327600001.0
2005-01-20 13:28:00,1.59304,1.59345,1.59304,1.59331,491800001.0
2005-01-20 13:29:00,1.59334,1.59345,1.59305,1.59332,595500002.0
2005-01-20 13:30:00,1.59333,1.59346,1.59295,1.593,526300000.0
2005-01-20 13:31:00,1.59287,1.59303,1.59266,1.59279,496700001.0
2005-01-20 13:32:00,1.59272,1.59284,1.59229,1.59254,233000000.0
2005-01-20 13:33:00,1.59245,1.59283,1.59221,1.59264,431400001.0
2005-01-20 13:34:00,1.59295,1.59324,1.59275,1.59289,295900000.0
2005-01-20 13:35:00,1.59316,1.59331,1.59219,1.59245,356900000.0
2005-01-20 13:36:00,1.59244,1.59308,1.59242,1.59263,419200001.0
2005-01-20 13:37:00,1.59268,1.59332,1.59264,1.59264,459900000.0
2005-01-20 13:38:00,1.59261,1.59313,1.59261,1.59275,415700001.0
2005-01-20 13:39:00,1.59279,1.59287,1.59256,1.59259,289900001.0
2005-01-20 13:40:00,1.59242,1.59286,1.59213,1.59255,475200003.0
2005-01-20 13:41:00,1.5929,1.59306,1.59284,1.59291,218100001.0
2005-01-20 13:42:00,1.59281,1.59286,1.59272,1.59272,176000000.0
2005-01-20 13:43:00,1.59276,1.59293,1.59274,1.59274,120000000.0
2005-01-20 13:44:00,1.59277,1.59363,1.59277,1.59363,306300001.0
2005-01-20 13:45:00,1.59357,1.59403,1.59356,1.59368,421400001.0
2005-01-20 13:46:00,1.59382,1.59397,1.59356,1.59364,478500001.0
2005-01-20 13:47:00,1.59387,1.59399,1.59357,1.59357,448100001.0
2005-01-20 13:48:00,1.59378,1.59405,1.5935,1.59386,210200000.0
2005-01-20 13:49:00,1.59392,1.59404,1.59371,1.59382,210000001.0
2005-01-20 13:50:00,1.59383,1.59394,1.59369,1.59369,286800000.0
2005-01-20 13:51:00,1.59372,1.59372,1.59328,1.59348,289800001.0
2005-01-20 13:52:00,1.59315,1.59332,1.5927,1.5932,436200003.0
2005-01-20 13:53:00,1.59329,1.59352,1.59324,1.59347,520300002.0
2005-01-20 13:54:00,1.59351,1.59374,1.59342,1.59362,354900000.0
2005-01-20 13:55:00,1.59339,1.59352,1.59311,1.59314,392200002.0
2005-01-20 13:56:00,1.59329,1.59356,1.59311,1.59325,440300000.0
2005-01-20 13:57:00,1.59352,1.59375,1.59333,1.59335,364400000.0
2005-01-20 13:58:00,1.5932,1.59351,1.59298,1.59339,229500000.0
2005-01-20 13:59:00,1.59304,1.59341,1.59304,1.59309,396500000.0
2005-01-20 14:00:00,1.59309,1.59333,1.59308,1.59327,295300001.0
2005-01-20 14:01:00,1.59311,1.59311,1.59251,1.59254,397500001.0
2005-01-20 14:02:00,1.5928,1.59299,1.59264,1.59276,291800001.0
2005-01-20 14:03:00,1.59269,1.59326,1.59191,1.59277,417600001.0
2005-01-20 14:04:00,1.5933,1.59338,1.59171,1.59282,439500000.0
2005-01-20 14:05:00,1.59346,1.59354,1.59297,1.59297,332400000.0
2005-01-20 14:06:00,1.59294,1.59294,1.59201,1.59277,350800001.0
2005-01-20 14:07:00,1.593,1.59311,1.59283,1.59302,298800000.0
2005-01-20 14:08:00,1.59287,1.59324,1.59262,1.59299,411100003.0
2005-01-20 14:09:00,1.59336,1.59404,1.59321,1.59329,179100000.0
2005-01-20 14:10:00,1.59337,1.59337,1.59269,1.59314,289700001.0
2005-01-20 14:11:00,1.59292,1.59302,1.59246,1.59295,111700000.0
2005-01-20 14:12:00,1.59278,1.59278,1.59231,1.59231,250000000.0
2005-01-20 14:13:00,1.59242,1.59254,1.59214,1.59214,135900000.0
2005-01-20 14:14:00,1.59208,1.59277,1.59208,1.59257,195000000.0
2005-01-20 14:15:00,1.59281,1.59298,1.59249,1.5929,377100000.0
2005-01-20 14:16:00,1.59311,1.59337,1.59311,1.59334,196400000.0
2005-01-20 14:17:00,1.59336,1.59338,1.59278,1.59292,611500001.0
2005-01-20 14:18:00,1.59303,1.59331,1.59275,1.59306,386100000.0
2005-01-20 14:19:00,1.59289,1.59316,1.59276,1.59276,392700000.0
2005-01-20 14:20:00,1.59285,1.59285,1.59235,1.59267,214800000.0
2005-01-20 14:21:00,1.59269,1.59273,1.59236,1.59236,435400000.0
2005-01-20 14:22:00,1.59255,1.59255,1.59221,1.59225,562700002.0
2005-01-20 14:23:00,1.59249,1.59274,1.59243,1.59266,133400000.0
2005-01-20 14:24:00,1.59253,1.59272,1.59219,1.59227,513400002.0
2005-01-20 14:25:00,1.59235,1.59269,1.59227,1.59233,551900000.0
2005-01-20 14:26:00,1.59234,1.59268,1.59234,1.59238,612400001.0
2005-01-20 14:27:00,1.59253,1.59253,1.59185,1.59199,404900001.0
2005-01-20 14:28:00,1.59171,1.59174,1.59105,1.59105,45800000.0
2005-01-20 14:29:00,1.59103,1.59165,1.59103,1.59136,43200000.0
2005-01-20 14:30:00,1.59179,1.59196,1.59105,1.59152,47200000.0
2005-01-20 14:31:00,1.5913,1.5918,1.5913,1.59147,34800000.0
2005-01-20 14:32:00,1.59177,1.59227,1.59177,1.59216,25800000.0
2005-01-20 14:33:00,1.59196,1.59196,1.59134,1.59134,30600000.0
2005-01-20 14:34:00,1.5913,1.59166,1.59115,1.59166,28500000.0
2005-01-20 14:35:00,1.59201,1.59204,1.59167,1.59192,29300000.0
2005-01-20 14:36:00,1.59179,1.59209,1.59127,1.59127,54800000.0
2005-01-20 14:37:00,1.59162,1.59214,1.59123,1.59214,43600000.0
2005-01-20 14:38:00,1.59216,1.59216,1.59179,1.59207,38600000.0
2005-01-20 14:39:00,1.5919,1.59228,1.59159,1.59204,21800000.0
2005-01-20 14:40:00,1.59212,1.59253,1.59212,1.59245,31000000.0
2005-01-20 14:41:00,1.59282,1.59282,1.59208,1.59213,37000000.0
2005-01-20 14:42:00,1.59209,1.59227,1.5916,1.5916,39200000.0
2005-01-20 14:43:00,1.59221,1.59271,1.59221,1.59248,47000000.0
2005-01-20 14:44:00,1.5929,1.593,1.59269,1.59282,49400000.0
2005-01-20 14:45:00,1.59297,1.593,1.59258,1.59258,55600000.0
2005-01-20 14:46:00,1.59289,1.59294,1.5927,1.59288,34000000.0
2005-01-20 14:47:00,1.59296,1.5934,1.59296,1.59308,31400000.0
2005-01-20 14:48:00,1.59315,1.59364,1.59315,1.59353,23200000.0
2005-01-20 14:49:00,1.59371,1.59371,1.59321,1.59327,52800000.0
2005-01-20 14:50:00,1.59306,1.59338,1.59306,1.5933,39000000.0
2005-01-20 14:51:00,1.59339,1.59339,1.59315,1.5932,35400000.0
2005-01-20 14:52:00,1.59336,1.5935,1.59258,1.5928,40000000.0
2005-01-20 14:53:00,1.59277,1.59277,1.59226,1.59246,33000000.0
2005-01-20 14:54:00,1.59259,1.59337,1.59259,1.59292,40400000.0
2005-01-20 14:55:00,1.59336,1.59353,1.59296,1.59296,51600001.0
2005-01-20 14:56:00,1.59304,1.59304,1.59243,1.59277,39200000.0
2005-01-20 14:57:00,1.59305,1.59305,1.59282,1.59285,24400000.0
2005-01-20 14:58:00,1.59279,1.59311,1.5921,1.5921,39600000.0
2005-01-20 14:59:00,1.59235,1.5925,1.592,1.59209,45500000.0
2005-01-20 15:00:00,1.59223,1.59242,1.59183,1.59183,56300000.0
2005-01-20 15:01:00,1.59245,1.59245,1.59206,1.59219,36200000.0
2005-01-20 15:02:00,1.59217,1.59225,1.592,1.59205,30800000.0
2005-01-20 15:03:00,1.59199,1.59199,1.59123,1.59144,44000000.0
2005-01-20 15:04:00,1.5916,1.59193,1.59142,1.59158,39200000.0
2005-01-20 15:05:00,1.59182,1.59205,1.59163,1.59205,26400000.0
2005-01-20 15:06:00,1.5924,1.59258,1.5921,1.5924,47400001.0
2005-01-20 15:07:00,1.59272,1.59272,1.59226,1.59226,35100000.0
2005-01-20 15:08:00,1.59232,1.59255,1.59197,1.59252,58100000.0
2005-01-20 15:09:00,1.59261,1.59275,1.59247,1.59247,32400000.0
2005-01-20 15:10:00,1.59224,1.59226,1.59197,1.59197,53600001.0
2005-01-20 15:11:00,1.5921,1.59225,1.59209,1.59209,25600000.0
2005-01-20 15:12:00,1.59202,1.59217,1.59192,1.59202,30800000.0
2005-01-20 15:13:00,1.59224,1.59241,1.59206,1.59224,32800000.0
2005-01-20 15:14:00,1.59217,1.59243,1.59217,1.59243,34400000.0
2005-01-20 15:15:00,1.59278,1.59278,1.59181,1.59235,60100000.0
2005-01-20 15:16:00,1.59262,1.59295,1.59262,1.59285,28000000.0
2005-01-20 15:17:00,1.59273,1.59316,1.59265,1.5927,47600000.0
2005-01-20 15:18:00,1.593,1.59321,1.59261,1.59302,34400000.0
2005-01-20 15:19:00,1.59323,1.59336,1.59286,1.59298,22400000.0
2005-01-20 15:20:00,1.59323,1.59351,1.59317,1.59339,56500001.0
2005-01-20 15:21:00,1.59353,1.59353,1.5932,1.59331,31100000.0
2005-01-20 15:22:00,1.59331,1.59397,1.59331,1.59356,66500002.0
2005-01-20 15:23:00,1.59416,1.59416,1.59337,1.59346,33900000.0
2005-01-20 15:24:00,1.59381,1.59385,1.59325,1.59332,34400000.0
2005-01-20 15:25:00,1.5938,1.5943,1.59356,1.59385,27200000.0
2005-01-20 15:26:00,1.59433,1.59491,1.59413,1.5949,29000000.0
2005-01-20 15:27:00,1.59528,1.59567,1.59514,1.59555,37600000.0
2005-01-20 15:28:00,1.59558,1.59578,1.59508,1.59508,27600000.0
2005-01-20 15:29:00,1.59524,1.59524,1.59462,1.59462,43100000.0
2005-01-20 15:30:00,1.59427,1.59427,1.59348,1.59348,30400000.0
2005-01-20 15:31:00,1.59363,1.59415,1.59354,1.59377,35200000.0
2005-01-20 15:32:00,1.59418,1.59438,1.59392,1.59401,35000000.0
2005-01-20 15:33:00,1.59462,1.5947,1.59382,1.59428,42000000.0
2005-01-20 15:34:00,1.59429,1.59601,1.59429,1.59569,35900000.0
2005-01-20 15:35:00,1.59605,1.59605,1.59491,1.59491,30600000.0
2005-01-20 15:36:00,1.59554,1.59565,1.59515,1.59522,46200001.0
2005-01-20 15:37:00,1.59572,1.5958,1.59465,1.59477,44400000.0
2005-01-20 15:38:00,1.59473,1.59527,1.59472,1.59514,31600000.0
2005-01-20 15:39:00,1.5957,1.59582,1.59488,1.5949,38400000.0
2005-01-20 15:40:00,1.59588,1.59604,1.59555,1.59575,40000000.0
2005-01-20 15:41:00,1.59595,1.59646,1.59594,1.59646,44600000.0
2005-01-20 15:42:00,1.59656,1.59662,1.59609,1.59638,25800000.0
2005-01-20 15:43:00,1.59666,1.59685,1.5965,1.5968,63800001.0
2005-01-20 15:44:00,1.59706,1.59709,1.59662,1.59668,28000000.0
2005-01-20 15:45:00,1.59667,1.59682,1.59625,1.59676,37200000.0
2005-01-20 15:46:00,1.59735,1.59763,1.59669,1.59669,43600000.0
2005-01-20 15:47:00,1.5969,1.597,1.59651,1.5968,39200000.0
2005-01-20 15:48:00,1.59693,1.59726,1.59676,1.59704,48300000.0
2005-01-20 15:49:00,1.59732,1.59782,1.59729,1.59742,49700000.0
2005-01-20 15:50:00,1.5974,1.59801,1.5974,1.59797,28800000.0
2005-01-20 15:51:00,1.59806,1.5981,1.59791,1.59794,27600000.0
2005-01-20 15:52:00,1.59785,1.59803,1.59723,1.59726,61300000.0
2005-01-20 15:53:00,1.59731,1.59778,1.59731,1.59752,42000000.0
2005-01-20 15:54:00,1.59769,1.59769,1.59721,1.59721,36600000.0
2005-01-20 15:55:00,1.59761,1.59804,1.59731,1.59769,32800000.0
2005-01-20 15:56:00,1.5976,1.59804,1.59719,1.59772,25800000.0
2005-01-20 15:57:00,1.5974,1.59763,1.59706,1.59706,30400000.0
2005-01-20 15:58:00,1.59717,1.59717,1.59647,1.59648,30800000.0
2005-01-20 15:59:00,1.59644,1.59674,1.59627,1.59662,46800000.0
2005-01-20 16:00:00,1.59655,1.5968,1.59609,1.59651,28000000.0
2005-01-20 16:01:00,1.59659,1.59696,1.59652,1.59682,34600000.0
2005-01-20 16:02:00,1.59695,1.59696,1.59599,1.59603,15600000.0
2005-01-20 16:03:00,1.59609,1.59654,1.59608,1.59624,62700000.0
2005-01-20 16:04:00,1.59636,1.59661,1.59615,1.59623,27600000.0
2005-01-20 16:05:00,1.5964,1.5964,1.59562,1.59579,51700000.0
2005-01-20 16:06:00,1.59596,1.59599,1.59536,1.59554,44800000.0
2005-01-20 16:07:00,1.59578,1.59593,1.59533,1.59541,51200000.0
2005-01-20 16:08:00,1.59571,1.59636,1.59559,1.59624,26800000.0
2005-01-20 16:09:00,1.59621,1.59681,1.59608,1.59667,42600000.0
2005-01-20 16:10:00,1.5969,1.59695,1.59645,1.59684,37300000.0
2005-01-20 16:11:00,1.59649,1.59664,1.59601,1.59601,46100000.0
2005-01-20 16:12:00,1.59608,1.59617,1.59596,1.59608,36600000.0
2005-01-20 16:13:00,1.59614,1.59641,1.59594,1.59641,23200000.0
2005-01-20 16:14:00,1.59635,1.59653,1.596,1.59624,42200000.0
2005-01-20 16:15:00,1.59604,1.59604,1.59493,1.59518,43500000.0
2005-01-20 16:16:00,1.59524,1.59555,1.5952,1.5952,27500000.0
2005-01-20 16:17:00,1.5953,1.59612,1.59523,1.59598,43300000.0
2005-01-20 16:18:00,1.59573,1.59602,1.59552,1.59597,33000000.0
2005-01-20 16:19:00,1.59603,1.59624,1.59562,1.59608,21600000.0
2005-01-20 16:20:00,1.59586,1.59622,1.59562,1.59591,42000000.0
2005-01-20 16:21:00,1.59589,1.59607,1.5954,1.59551,29700000.0
2005-01-20 16:22:00,1.59544,1.59563,1.59538,1.59551,49600000.0
2005-01-20 16:23:00,1.59576,1.59576,1.59512,1.59528,31400000.0
2005-01-20 16:24:00,1.59528,1.59528,1.59492,1.59498,38800000.0
2005-01-20 16:25:00,1.59505,1.59521,1.59431,1.59502,25400000.0
2005-01-20 16:26:00,1.59512,1.59512,1.59459,1.59459,43300000.0
2005-01-20 16:27:00,1.59491,1.59502,1.59447,1.59447,41600000.0
2005-01-20 16:28:00,1.59481,1.59539,1.59481,1.59532,35000000.0
2005-01-20 16:29:00,1.59549,1.59559,1.59514,1.59539,27800000.0
2005-01-20 16:30:00,1.59555,1.59574,1.59536,1.59572,45200000.0
2005-01-20 16:31:00,1.59598,1.59607,1.59562,1.59566,24200000.0
2005-01-20 16:32:00,1.59609,1.59609,1.59535,1.59559,32800000.0
2005-01-20 16:33:00,1.59592,1.59592,1.59574,1.59584,56400000.0
2005-01-20 16:34:00,1.59615,1.59625,1.59581,1.59619,40200000.0
2005-01-20 16:35:00,1.59639,1.59654,1.59623,1.59638,41800000.0
2005-01-20 16:36:00,1.59623,1.59646,1.5959,1.59608,56600000.0
2005-01-20 16:37:00,1.59618,1.59643,1.59593,1.59615,46900000.0
2005-01-20 16:38:00,1.59646,1.59649,1.59601,1.59623,47300000.0
2005-01-20 16:39:00,1.59638,1.59668,1.59628,1.59668,15400000.0
2005-01-20 16:40:00,1.59629,1.59637,1.59613,1.59635,33200000.0
2005-01-20 16:41:00,1.59606,1.59692,1.59606,1.59664,33800000.0
2005-01-20 16:42:00,1.59663,1.59701,1.59663,1.59673,48600000.0
2005-01-20 16:43:00,1.59674,1.59724,1.59668,1.59682,47400000.0
2005-01-20 16:44:00,1.5968,1.59708,1.5967,1.59706,40200000.0
2005-01-20 16:45:00,1.5969,1.59764,1.59683,1.59715,32800000.0
2005-01-20 16:46:00,1.59749,1.59752,1.5971,1.59742,101300000.0
2005-01-20 16:47:00,1.59759,1.59764,1.59713,1.59715,39400000.0
2005-01-20 16:48:00,1.59744,1.59744,1.59671,1.59695,75700000.0
2005-01-20 16:49:00,1.59747,1.59747,1.59699,1.59712,38400000.0
2005-01-20 16:50:00,1.59685,1.5975,1.59679,1.5973,39600000.0
2005-01-20 16:51:00,1.59788,1.59811,1.59765,1.59798,44400000.0
2005-01-20 16:52:00,1.59826,1.59826,1.5978,1.59789,38400000.0
2005-01-20 16:53:00,1.59783,1.59793,1.59755,1.5977,40000000.0
2005-01-20 16:54:00,1.59801,1.59834,1.59759,1.59759,46800000.0
2005-01-20 16:55:00,1.59791,1.59884,1.59771,1.59884,30200000.0
2005-01-20 16:56:00,1.59923,1.59933,1.59854,1.59854,34200000.0
2005-01-20 16:57:00,1.59935,1.59958,1.59884,1.59898,34000000.0
2005-01-20 16:58:00,1.59889,1.59928,1.59879,1.59879,40000000.0
2005-01-20 16:59:00,1.59894,1.59894,1.59835,1.59856,28000000.0
2005-01-20 17:00:00,1.59803,1.59858,1.5975,1.5984,59900000.0
2005-01-20 17:01:00,1.59872,1.59941,1.59855,1.59904,54000000.0
2005-01-20 17:02:00,1.59904,1.59928,1.59874,1.59899,29400000.0
2005-01-20 17:03:00,1.59931,1.59931,1.59864,1.59864,39000000.0
2005-01-20 17:04:00,1.59885,1.59903,1.5986,1.59869,39000000.0
2005-01-20 17:05:00,1.5989,1.59909,1.59855,1.59906,33200000.0
2005-01-20 17:06:00,1.59947,1.59956,1.59856,1.59856,30400000.0
2005-01-20 17:07:00,1.59847,1.59851,1.5981,1.5981,54400000.0
2005-01-20 17:08:00,1.59857,1.59882,1.59811,1.59839,45800000.0
2005-01-20 17:09:00,1.59843,1.59911,1.59826,1.59874,42400000.0
2005-01-20 17:10:00,1.59866,1.59894,1.59833,1.59833,23200000.0
2005-01-20 17:11:00,1.59882,1.59907,1.59839,1.59839,38600000.0
2005-01-20 17:12:00,1.59851,1.59851,1.59779,1.59789,42800000.0
2005-01-20 17:13:00,1.59778,1.59803,1.59756,1.59768,29100000.0
2005-01-20 17:14:00,1.59771,1.59815,1.59771,1.59772,72900000.0
2005-01-20 17:15:00,1.598,1.598,1.59724,1.59724,31800000.0
2005-01-20 17:16:00,1.5969,1.5976,1.59681,1.59746,34400000.0
2005-01-20 17:17:00,1.59764,1.59805,1.59688,1.59719,42000000.0
2005-01-20 17:18:00,1.5977,1.59828,1.59712,1.59828,47200000.0
2005-01-20 17:19:00,1.59874,1.59901,1.59782,1.59787,32600000.0
2005-01-20 17:20:00,1.5981,1.59814,1.59771,1.59781,33200000.0
2005-01-20 17:21:00,1.5985,1.59866,1.59731,1.59778,60400000.0
2005-01-20 17:22:00,1.59819,1.59837,1.59774,1.59806,47800000.0
2005-01-20 17:23:00,1.59802,1.59842,1.59795,1.59824,42800000.0
2005-01-20 17:24:00,1.59844,1.59844,1.59765,1.59782,30400000.0
2005-01-20 17:25:00,1.59765,1.59843,1.59765,1.59824,34600000.0
2005-01-20 17:26:00,1.59831,1.59852,1.59775,1.59775,33300000.0
2005-01-20 17:27:00,1.59799,1.59815,1.59783,1.59783,35800000.0
2005-01-20 17:28:00,1.59817,1.59817,1.59746,1.59761,34600000.0
2005-01-20 17:29:00,1.59786,1.59799,1.59749,1.59782,49200000.0
2005-01-20 17:30:00,1.5981,1.5981,1.59723,1.59778,34200000.0
2005-01-20 17:31:00,1.59805,1.59837,1.59784,1.59803,30200000.0
2005-01-20 17:32:00,1.59814,1.59861,1.59814,1.59838,26500000.0
2005-01-20 17:33:00,1.59838,1.5986,1.59836,1.59844,48800001.0
2005-01-20 17:34:00,1.59853,1.59879,1.59853,1.59858,49600000.0
2005-01-20 17:35:00,1.5988,1.5989,1.59849,1.59873,47000000.0
2005-01-20 17:36:00,1.59898,1.59898,1.59859,1.59864,51400000.0
2005-01-20 17:37:00,1.59907,1.59913,1.59793,1.59807,42200000.0
2005-01-20 17:38:00,1.598,1.59823,1.598,1.59812,39800000.0
2005-01-20 17:39:00,1.59809,1.59842,1.59804,1.5983,87300001.0
2005-01-20 17:40:00,1.59829,1.59865,1.59825,1.59838,27200000.0
2005-01-20 17:41:00,1.59848,1.59868,1.59825,1.59844,59800000.0
2005-01-20 17:42:00,1.59867,1.59867,1.59814,1.59859,40000000.0
2005-01-20 17:43:00,1.59857,1.59857,1.598,1.59834,44200000.0
2005-01-20 17:44:00,1.59831,1.5984,1.59776,1.59776,24600000.0
2005-01-20 17:45:00,1.59798,1.598,1.59754,1.59772,37600000.0
2005-01-20 17:46:00,1.59807,1.59816,1.59789,1.59814,35000000.0
2005-01-20 17:47:00,1.59791,1.59792,1.59761,1.59761,36400000.0
2005-01-20 17:48:00,1.598,1.59809,1.59762,1.59809,35000000.0
2005-01-20 17:49:00,1.59812,1.5982,1.59749,1.59808,32600000.0
2005-01-20 17:50:00,1.59846,1.59864,1.5983,1.59864,30600000.0
2005-01-20 17:51:00,1.59879,1.59886,1.59854,1.59857,31600000.0
2005-01-20 17:52:00,1.59859,1.59868,1.59821,1.59829,35200000.0
2005-01-20 17:53:00,1.59849,1.59864,1.59814,1.59841,32200000.0
2005-01-20 17:54:00,1.59878,1.5989,1.59795,1.59822,28000000.0
2005-01-20 17:55:00,1.59829,1.59829,1.59717,1.59781,44500000.0
2005-01-20 17:56:00,1.59807,1.59837,1.59784,1.59784,25600000.0
2005-01-20 17:57:00,1.59791,1.59805,1.5974,1.5974,48000000.0
2005-01-20 17:58:00,1.59739,1.59761,1.59717,1.59746,59000000.0
2005-01-20 17:59:00,1.59722,1.59722,1.59631,1.59631,44000000.0
2005-01-20 18:00:00,1.59651,1.59675,1.59607,1.5965,53700000.0
2005-01-20 18:01:00,1.59688,1.597,1.59654,1.59654,55800000.0
2005-01-20 18:02:00,1.59662,1.59699,1.59657,1.59668,40800000.0
2005-01-20 18:03:00,1.59663,1.59663,1.59607,1.59607,28600000.0
2005-01-20 18:04:00,1.59632,1.59671,1.59611,1.5962,43200000.0
2005-01-20 18:05:00,1.59627,1.59655,1.59608,1.59655,24400000.0
2005-01-20 18:06:00,1.59679,1.59705,1.59665,1.59665,65300000.0
2005-01-20 18:07:00,1.59703,1.59703,1.59674,1.59688,42400000.0
2005-01-20 18:08:00,1.5967,1.5969,1.59664,1.59677,46800000.0
2005-01-20 18:09:00,1.59695,1.5972,1.59686,1.59697,34000000.0
2005-01-20 18:10:00,1.59708,1.59737,1.59708,1.59722,32800000.0
2005-01-20 18:11:00,1.59745,1.59808,1.59724,1.59792,41200000.0
2005-01-20 18:12:00,1.59754,1.59779,1.59754,1.59767,46100000.0
2005-01-20 18:13:00,1.59792,1.59839,1.59781,1.59826,53200001.0
2005-01-20 18:14:00,1.59756,1.59834,1.59756,1.59823,48600000.0
2005-01-20 18:15:00,1.59832,1.59838,1.59769,1.59769,35000000.0
2005-01-20 18:16:00,1.598,1.59806,1.59733,1.59733,43800000.0
2005-01-20 18:17:00,1.59765,1.59773,1.59723,1.59757,100800003.0
2005-01-20 18:18:00,1.59755,1.5979,1.5974,1.5974,34600000.0
2005-01-20 18:19:00,1.59751,1.59751,1.59683,1.59694,30800000.0
2005-01-20 18:20:00,1.59724,1.59741,1.59699,1.59711,60000000.0
2005-01-20 18:21:00,1.59743,1.5975,1.59705,1.59715,38000000.0
2005-01-20 18:22:00,1.59747,1.59772,1.59721,1.59721,29600000.0
2005-01-20 18:23:00,1.59737,1.59752,1.59707,1.59707,35200000.0
2005-01-20 18:24:00,1.59729,1.59752,1.59716,1.59728,36400000.0
2005-01-20 18:25:00,1.5975,1.5975,1.59695,1.59709,47200000.0
2005-01-20 18:26:00,1.59729,1.5975,1.59729,1.59739,44700000.0
2005-01-20 18:27:00,1.59729,1.59729,1.59651,1.59677,37000000.0
2005-01-20 18:28:00,1.59678,1.59755,1.59678,1.59703,34800000.0
2005-01-20 18:29:00,1.59742,1.59751,1.59713,1.59734,28000000.0
2005-01-20 18:30:00,1.59754,1.59767,1.59732,1.5974,29200000.0
2005-01-20 18:31:00,1.5982,1.59898,1.59819,1.59868,23000000.0
2005-01-20 18:32:00,1.59972,1.59972,1.59899,1.59925,25400000.0
2005-01-20 18:33:00,1.59949,1.60027,1.59935,1.59965,39600000.0
2005-01-20 18:34:00,1.59952,1.59973,1.59937,1.59942,45100000.0
2005-01-20 18:35:00,1.59967,1.59967,1.59854,1.59881,29200000.0
2005-01-20 18:36:00,1.59892,1.5991,1.59807,1.59807,44700000.0
2005-01-20 18:37:00,1.59832,1.59848,1.59785,1.59789,18200000.0
2005-01-20 18:38:00,1.59772,1.59772,1.59727,1.59755,45500000.0
2005-01-20 18:39:00,1.59708,1.59735,1.59703,1.59715,30400000.0
2005-01-20 18:40:00,1.59713,1.59713,1.59662,1.59664,28600000.0
2005-01-20 18:41:00,1.59667,1.59685,1.59667,1.59685,23600000.0
2005-01-20 18:42:00,1.59697,1.59697,1.59644,1.59669,42600000.0
2005-01-20 18:43:00,1.597,1.59737,1.59673,1.59673,46100000.0
2005-01-20 18:44:00,1.59714,1.59714,1.5969,1.59693,46400000.0
2005-01-20 18:45:00,1.59721,1.59721,1.59674,1.59674,30800000.0
2005-01-20 18:46:00,1.59712,1.59719,1.59692,1.59692,23200000.0
2005-01-20 18:47:00,1.59712,1.59726,1.59705,1.59717,37200000.0
2005-01-20 18:48:00,1.59718,1.59732,1.59692,1.59713,41500000.0
2005-01-20 18:49:00,1.59726,1.59744,1.5971,1.59726,39800001.0
2005-01-20 18:50:00,1.59744,1.59753,1.59725,1.59737,34600000.0
2005-01-20 18:51:00,1.59726,1.59733,1.59703,1.59718,24600000.0
2005-01-20 18:52:00,1.59711,1.59762,1.59711,1.59736,53800000.0
2005-01-20 18:53:00,1.59766,1.5978,1.59718,1.59718,33200000.0
2005-01-20 18:54:00,1.59751,1.5977,1.59738,1.59755,67700000.0
2005-01-20 18:55:00,1.59763,1.59797,1.5975,1.5976,28200000.0
2005-01-20 18:56:00,1.59745,1.59773,1.59723,1.59723,38200000.0
2005-01-20 18:57:00,1.59789,1.59794,1.59717,1.59717,40000000.0
2005-01-20 18:58:00,1.59712,1.59712,1.59665,1.59678,26400000.0
2005-01-20 18:59:00,1.5969,1.5969,1.59629,1.59671,22000000.0
2005-01-20 19:00:00,1.59734,1.59768,1.59574,1.59635,33000000.0
2005-01-20 19:01:00,1.59734,1.59747,1.59618,1.59714,43800000.0
2005-01-20 19:02:00,1.59719,1.59752,1.5969,1.59738,27800000.0
2005-01-20 19:03:00,1.59683,1.59746,1.59682,1.59711,48300000.0
2005-01-20 19:04:00,1.5972,1.59731,1.59645,1.59667,37200000.0
2005-01-20 19:05:00,1.59743,1.59759,1.59618,1.59622,39200001.0
2005-01-20 19:06:00,1.59627,1.59656,1.59591,1.59649,34000000.0
2005-01-20 19:07:00,1.59628,1.59683,1.5961,1.59658,60200000.0
2005-01-20 19:08:00,1.5968,1.5968,1.59588,1.59588,37600000.0
2005-01-20 19:09:00,1.59604,1.59626,1.59582,1.59618,19200000.0
2005-01-20 19:10:00,1.59636,1.5965,1.59574,1.59574,47000000.0
2005-01-20 19:11:00,1.59608,1.59627,1.59578,1.59609,45400000.0
2005-01-20 19:12:00,1.59571,1.5966,1.59571,1.59641,27000000.0
2005-01-20 19:13:00,1.59671,1.59683,1.59653,1.5967,30200000.0
2005-01-20 19:14:00,1.59668,1.59677,1.59655,1.59677,28800000.0
2005-01-20 19:15:00,1.59683,1.59685,1.59643,1.59667,26800000.0
2005-01-20 19:16:00,1.59742,1.59745,1.59616,1.59616,26200000.0
2005-01-20 19:17:00,1.59621,1.59633,1.59575,1.59613,35300000.0
2005-01-20 19:18:00,1.59602,1.59608,1.59561,1.59568,39200001.0
2005-01-20 19:19:00,1.59568,1.59568,1.59515,1.59547,36600000.0
2005-01-20 19:20:00,1.59613,1.5962,1.5953,1.59552,44500000.0
2005-01-20 19:21:00,1.59522,1.59625,1.59522,1.59596,29800000.0
2005-01-20 19:22:00,1.59689,1.59689,1.59611,1.59644,32600000.0
2005-01-20 19:23:00,1.5964,1.59649,1.59615,1.59649,46000000.0
2005-01-20 19:24:00,1.59627,1.59631,1.59596,1.59623,36000000.0
2005-01-20 19:25:00,1.59639,1.59642,1.5961,1.59631,29600000.0
2005-01-20 19:26:00,1.59603,1.59662,1.59603,1.59655,29400000.0
2005-01-20 19:27:00,1.59638,1.59638,1.59568,1.59617,32200000.0
2005-01-20 19:28:00,1.59651,1.59681,1.59651,1.5967,45800001.0
2005-01-20 19:29:00,1.5968,1.59692,1.59636,1.5968,24400000.0
2005-01-20 19:30:00,1.59707,1.5972,1.59676,1.59676,39800000.0
2005-01-20 19:31:00,1.59727,1.59785,1.59725,1.59742,31200000.0
2005-01-20 19:32:00,1.59722,1.59738,1.59718,1.5973,52200000.0
2005-01-20 19:33:00,1.59734,1.59752,1.5972,1.59728,51200001.0
2005-01-20 19:34:00,1.59736,1.59777,1.59715,1.59765,28200000.0
2005-01-20 19:35:00,1.59805,1.59819,1.59763,1.59787,65400002.0
2005-01-20 19:36:00,1.59755,1.59772,1.59743,1.59768,27900000.0
2005-01-20 19:37:00,1.59764,1.59764,1.59709,1.59709,24600000.0
2005-01-20 19:38:00,1.59715,1.59745,1.59715,1.59717,22000000.0
2005-01-20 19:39:00,1.59731,1.59744,1.59719,1.59744,40300000.0
2005-01-20 19:40:00,1.59762,1.59777,1.59755,1.59766,41400000.0
2005-01-20 19:41:00,1.59725,1.59734,1.59705,1.59734,39600000.0
2005-01-20 19:42:00,1.59712,1.59725,1.59665,1.59725,32800000.0
2005-01-20 19:43:00,1.59696,1.59715,1.5967,1.59696,26000000.0
2005-01-20 19:44:00,1.59686,1.59703,1.59686,1.59698,42800000.0
2005-01-20 19:45:00,1.5969,1.5969,1.59617,1.59617,54000000.0
2005-01-20 19:46:00,1.59629,1.59648,1.59575,1.59575,36200000.0
2005-01-20 19:47:00,1.59628,1.59681,1.59628,1.5966,44600000.0
2005-01-20 19:48:00,1.59674,1.59678,1.59665,1.59672,34000000.0
2005-01-20 19:49:00,1.59653,1.59685,1.5964,1.5964,32200000.0
2005-01-20 19:50:00,1.59744,1.59744,1.59669,1.59715,32400000.0
2005-01-20 19:51:00,1.59712,1.59712,1.59668,1.59704,53200000.0
2005-01-20 19:52:00,1.59712,1.59723,1.59681,1.59681,33000000.0
2005-01-20 19:53:00,1.59723,1.59737,1.59604,1.5963,46200000.0
2005-01-20 19:54:00,1.59654,1.59699,1.59654,1.59678,31600000.0
2005-01-20 19:55:00,1.59685,1.59707,1.59667,1.5968,26000000.0
2005-01-20 19:56:00,1.59697,1.59718,1.59688,1.59718,29200000.0
2005-01-20 19:57:00,1.5973,1.59753,1.59717,1.59727,44900000.0
2005-01-20 19:58:00,1.59721,1.59734,1.59718,1.59721,43000000.0
2005-01-20 19:59:00,1.59739,1.59739,1.59701,1.59701,36600000.0
2005-01-20 20:00:00,1.59697,1.59697,1.59597,1.59597,52600001.0
2005-01-20 20:01:00,1.59661,1.59707,1.59661,1.59688,42800001.0
2005-01-20 20:02:00,1.59711,1.59711,1.59653,1.59682,66100001.0
2005-01-20 20:03:00,1.59717,1.59717,1.5968,1.59699,29800000.0
2005-01-20 20:04:00,1.59715,1.59717,1.59663,1.59672,51400000.0
2005-01-20 20:05:00,1.59708,1.59746,1.59704,1.59728,37600000.0
2005-01-20 20:06:00,1.59741,1.59741,1.59705,1.59722,79100000.0
2005-01-20 20:07:00,1.59712,1.59749,1.59697,1.59734,47400000.0
2005-01-20 20:08:00,1.59747,1.59747,1.59693,1.5972,31000000.0
2005-01-20 20:09:00,1.59712,1.59753,1.59712,1.59748,18800000.0
2005-01-20 20:10:00,1.59697,1.59739,1.59697,1.59731,49000000.0
2005-01-20 20:11:00,1.59729,1.59729,1.59681,1.59714,33000000.0
2005-01-20 20:12:00,1.59714,1.59728,1.59687,1.59708,43500000.0
2005-01-20 20:13:00,1.59713,1.59724,1.597,1.59724,37400000.0
2005-01-20 20:14:00,1.59722,1.59739,1.59672,1.59715,44600000.0
2005-01-20 20:15:00,1.59702,1.59702,1.59676,1.59696,36300000.0
2005-01-20 20:16:00,1.59711,1.59752,1.597,1.59724,50500000.0
2005-01-20 20:17:00,1.59714,1.59747,1.59691,1.59747,54800001.0
2005-01-20 20:18:00,1.59741,1.59741,1.59695,1.59712,27800000.0
2005-01-20 20:19:00,1.59769,1.59794,1.59739,1.59794,37600000.0
2005-01-20 20:20:00,1.59815,1.59832,1.59795,1.59832,27600000.0
2005-01-20 20:21:00,1.59806,1.59848,1.598,1.59828,35500000.0
2005-01-20 20:22:00,1.59825,1.59846,1.59819,1.59846,37300000.0
2005-01-20 20:23:00,1.59861,1.59866,1.59768,1.59782,41000000.0
2005-01-20 20:24:00,1.59817,1.59817,1.59774,1.5979,27000000.0
2005-01-20 20:25:00,1.59818,1.59827,1.59783,1.59783,56100000.0
2005-01-20 20:26:00,1.59823,1.59834,1.59782,1.59817,54600000.0
2005-01-20 20:27:00,1.59841,1.59878,1.59808,1.59857,61600001.0
2005-01-20 20:28:00,1.59869,1.59891,1.5986,1.59883,34200000.0
2005-01-20 20:29:00,1.59874,1.59874,1.59802,1.59844,50600000.0
2005-01-20 20:30:00,1.59849,1.59849,1.59799,1.59828,37400000.0
2005-01-20 20:31:00,1.59835,1.59868,1.59826,1.59851,52200000.0
2005-01-20 20:32:00,1.59848,1.59885,1.59827,1.59885,38000000.0
2005-01-20 20:33:00,1.59905,1.59905,1.5985,1.59861,25200000.0
2005-01-20 20:34:00,1.59866,1.59885,1.59823,1.59844,50100000.0
2005-01-20 20:35:00,1.59818,1.5983,1.59789,1.59825,42900000.0
2005-01-20 20:36:00,1.5983,1.59848,1.59802,1.59813,41800000.0
2005-01-20 20:37:00,1.59825,1.59879,1.59825,1.59872,46800000.0
2005-01-20 20:38:00,1.5988,1.59899,1.59856,1.59899,25800000.0
2005-01-20 20:39:00,1.59876,1.59884,1.59843,1.59849,63200001.0
2005-01-20 20:40:00,1.59852,1.5987,1.59844,1.59853,37300000.0
2005-01-20 20:41:00,1.59872,1.59883,1.5985,1.59858,40000000.0
2005-01-20 20:42:00,1.59862,1.59891,1.59846,1.59854,41800001.0
2005-01-20 20:43:00,1.59849,1.59861,1.5983,1.5983,43300000.0
2005-01-20 20:44:00,1.59867,1.59879,1.59846,1.59865,30600000.0
2005-01-20 20:45:00,1.59846,1.59883,1.59842,1.59842,30000000.0
2005-01-20 20:46:00,1.59864,1.59871,1.59844,1.59849,47400000.0
2005-01-20 20:47:00,1.59872,1.59872,1.59809,1.59809,50300000.0
2005-01-20 20:48:00,1.59814,1.59869,1.59814,1.59846,57100001.0
2005-01-20 20:49:00,1.59824,1.5985,1.59824,1.5985,41500000.0
2005-01-20 20:50:00,1.59872,1.59882,1.59856,1.59869,27900000.0
2005-01-20 20:51:00,1.59896,1.59915,1.59875,1.59884,24400000.0
2005-01-20 20:52:00,1.59892,1.59942,1.59882,1.5994,33500000.0
2005-01-20 20:53:00,1.59928,1.59948,1.59909,1.59909,48900000.0
2005-01-20 20:54:00,1.59876,1.59905,1.59876,1.59902,50700000.0
2005-01-20 20:55:00,1.59921,1.59946,1.59915,1.59931,28200000.0
2005-01-20 20:56:00,1.59936,1.59936,1.59909,1.59916,30600000.0
2005-01-20 20:57:00,1.59915,1.59919,1.59902,1.59906,35000000.0
2005-01-20 20:58:00,1.59921,1.5993,1.599,1.5993,60100001.0
2005-01-20 20:59:00,1.59944,1.59965,1.59943,1.59947,56200000.0
2005-01-20 21:00:00,1.59948,1.59955,1.59905,1.5994,39800000.0
2005-01-20 21:01:00,1.59932,1.59942,1.59885,1.59885,25600000.0
2005-01-20 21:02:00,1.59918,1.59939,1.59887,1.59925,52000000.0
2005-01-20 21:03:00,1.59928,1.59946,1.5992,1.59931,32300000.0
2005-01-20 21:04:00,1.59941,1.59941,1.59903,1.59915,44600001.0
2005-01-20 21:05:00,1.59901,1.59937,1.59898,1.59908,78900002.0
2005-01-20 21:06:00,1.59947,1.59948,1.59917,1.59948,30600000.0
2005-01-20 21:07:00,1.59958,1.59958,1.5993,1.59933,25500000.0
2005-01-20 21:08:00,1.59938,1.59958,1.59935,1.59958,32600000.0
2005-01-20 21:09:00,1.59958,1.59962,1.59934,1.59956,47500000.0
2005-01-20 21:10:00,1.59965,1.60029,1.59965,1.59991,30200000.0
2005-01-20 21:11:00,1.59994,1.60072,1.59994,1.60011,37800000.0
2005-01-20 21:12:00,1.60007,1.60014,1.5997,1.59971,39200000.0
2005-01-20 21:13:00,1.59981,1.59993,1.59973,1.59978,51800000.0
2005-01-20 21:14:00,1.59982,1.59994,1.59968,1.59968,54200000.0
2005-01-20 21:15:00,1.59976,1.59998,1.5997,1.59991,33800000.0
2005-01-20 21:16:00,1.59946,1.59951,1.59926,1.59943,49100001.0
2005-01-20 21:17:00,1.59919,1.59919,1.59883,1.59883,83700002.0
2005-01-20 21:18:00,1.59928,1.59928,1.59873,1.59913,39600001.0
2005-01-20 21:19:00,1.59932,1.59932,1.59879,1.59879,30600000.0
2005-01-20 21:20:00,1.59878,1.59895,1.59862,1.59868,44600000.0
2005-01-20 21:21:00,1.5985,1.59876,1.59833,1.59876,47600000.0
2005-01-20 21:22:00,1.59838,1.59875,1.59801,1.59801,38500000.0
2005-01-20 21:23:00,1.59811,1.5983,1.59773,1.59773,53000001.0
2005-01-20 21:24:00,1.59788,1.59822,1.59775,1.59775,50400000.0
2005-01-20 21:25:00,1.59781,1.59816,1.59773,1.59773,47000000.0
2005-01-20 21:26:00,1.5982,1.5982,1.59786,1.59794,30800000.0
2005-01-20 21:27:00,1.59802,1.59815,1.59794,1.59794,34400000.0
2005-01-20 21:28:00,1.59809,1.59838,1.59809,1.59838,28000000.0
2005-01-20 21:29:00,1.59833,1.59861,1.59829,1.59845,35400000.0
2005-01-20 21:30:00,1.59854,1.59854,1.59825,1.59832,39900000.0
2005-01-20 21:31:00,1.59837,1.59841,1.59819,1.59836,28600000.0
2005-01-20 21:32:00,1.59843,1.59843,1.59824,1.59832,30400000.0
2005-01-20 21:33:00,1.59834,1.59835,1.59804,1.5982,32800000.0
2005-01-20 21:34:00,1.59815,1.59842,1.59815,1.59827,30600000.0
2005-01-20 21:35:00,1.59839,1.59859,1.59816,1.5985,23600000.0
2005-01-20 21:36:00,1.59855,1.59855,1.59806,1.5982,30400000.0
2005-01-20 21:37:00,1.5982,1.5982,1.59802,1.59818,32700000.0
2005-01-20 21:38:00,1.5982,1.5982,1.59796,1.59812,35000000.0
2005-01-20 21:39:00,1.59791,1.59804,1.59777,1.59789,34000000.0
2005-01-20 21:40:00,1.5978,1.59812,1.5978,1.59812,28400000.0
2005-01-20 21:41:00,1.59806,1.5981,1.59771,1.59771,49300000.0
2005-01-20 21:42:00,1.59761,1.59772,1.59707,1.59707,50600001.0
2005-01-20 21:43:00,1.59756,1.59795,1.5974,1.59783,44600000.0
2005-01-20 21:44:00,1.59818,1.59826,1.59777,1.59782,28300000.0
2005-01-20 21:45:00,1.59812,1.59828,1.59794,1.59809,25600000.0
2005-01-20 21:46:00,1.59814,1.59833,1.59801,1.59812,43100000.0
2005-01-20 21:47:00,1.59802,1.59828,1.59802,1.59816,38100000.0
2005-01-20 21:48:00,1.59827,1.59827,1.59777,1.59777,43300000.0
2005-01-20 21:49:00,1.59808,1.59864,1.59808,1.59864,39100000.0
2005-01-20 21:50:00,1.59872,1.5988,1.59856,1.59862,50400000.0
2005-01-20 21:51:00,1.59854,1.59874,1.59854,1.59869,53000000.0
2005-01-20 21:52:00,1.59865,1.59887,1.59832,1.59841,49400000.0
2005-01-20 21:53:00,1.59831,1.59853,1.59823,1.59823,37400000.0
2005-01-20 21:54:00,1.59825,1.59868,1.59825,1.59859,47000000.0
2005-01-20 21:55:00,1.59862,1.59862,1.59835,1.59856,44400000.0
2005-01-20 21:56:00,1.59851,1.59867,1.59842,1.59867,37200000.0
2005-01-20 21:57:00,1.5988,1.59907,1.59857,1.59864,43200000.0
2005-01-20 21:58:00,1.59858,1.59863,1.59844,1.59844,43400000.0
2005-01-20 21:59:00,1.59828,1.59843,1.59782,1.59801,39800000.0
2005-01-20 22:00:00,1.59825,1.5983,1.59729,1.5983,40600000.0
2005-01-20 22:01:00,1.5984,1.59869,1.59826,1.59853,34000000.0
2005-01-20 22:02:00,1.59852,1.59868,1.5982,1.5982,49400000.0
2005-01-20 22:03:00,1.5986,1.59864,1.59834,1.59846,12800000.0
2005-01-20 22:04:00,1.59849,1.59849,1.59769,1.59769,23200000.0
2005-01-20 22:05:00,1.59795,1.59795,1.59775,1.59795,53800000.0
2005-01-20 22:06:00,1.59793,1.59793,1.59739,1.59771,56600000.0
2005-01-20 22:07:00,1.59758,1.59792,1.59753,1.59753,33900000.0
2005-01-20 22:08:00,1.59701,1.59715,1.59683,1.59715,47100000.0
2005-01-20 22:09:00,1.59747,1.59747,1.59721,1.59722,28000000.0
2005-01-20 22:10:00,1.59751,1.59751,1.59712,1.59718,49400001.0
2005-01-20 22:11:00,1.59709,1.59738,1.59705,1.59705,33000000.0
2005-01-20 22:12:00,1.59686,1.597,1.5967,1.5967,60200000.0
2005-01-20 22:13:00,1.5969,1.59696,1.59668,1.59668,31400000.0
2005-01-20 22:14:00,1.59668,1.59704,1.59665,1.59665,40200000.0
2005-01-20 22:15:00,1.59686,1.59705,1.59677,1.59682,46000000.0
2005-01-20 22:16:00,1.59677,1.59697,1.59665,1.59665,37600000.0
2005-01-20 22:17:00,1.59706,1.59743,1.59705,1.59722,26200000.0
2005-01-20 22:18:00,1.59739,1.59753,1.59717,1.59737,41200000.0
2005-01-20 22:19:00,1.59732,1.59741,1.59727,1.59727,33000000.0
2005-01-20 22:20:00,1.59731,1.59737,1.59701,1.5971,61000000.0
2005-01-20 22:21:00,1.59714,1.59714,1.59667,1.59693,46000000.0
2005-01-20 22:22:00,1.59709,1.59709,1.59676,1.597,53200000.0
2005-01-20 22:23:00,1.59702,1.59702,1.59673,1.59675,55700000.0
2005-01-20 22:24:00,1.59693,1.59695,1.59669,1.59691,43300000.0
2005-01-20 22:25:00,1.5969,1.5971,1.5969,1.59701,33000000.0
2005-01-20 22:26:00,1.59686,1.5972,1.59686,1.5972,26700000.0
2005-01-20 22:27:00,1.59727,1.59731,1.59687,1.59721,49200000.0
2005-01-20 22:28:00,1.59701,1.59746,1.59698,1.59698,58800000.0
2005-01-20 22:29:00,1.59747,1.59753,1.59728,1.59739,26700000.0
2005-01-20 22:30:00,1.59738,1.59745,1.59724,1.59737,42200000.0
2005-01-20 22:31:00,1.59742,1.59752,1.59668,1.5974,46000000.0
2005-01-20 22:32:00,1.59744,1.59773,1.59742,1.59768,40200000.0
2005-01-20 22:33:00,1.59779,1.59794,1.59779,1.59792,53800001.0
2005-01-20 22:34:00,1.59776,1.59794,1.59739,1.59783,51600000.0
2005-01-20 22:35:00,1.5979,1.5979,1.59759,1.5977,45700000.0
2005-01-20 22:36:00,1.59793,1.59818,1.59754,1.59754,44600000.0
2005-01-20 22:37:00,1.59815,1.59829,1.59769,1.59785,49200000.0
2005-01-20 22:38:00,1.5978,1.59817,1.5978,1.59811,36700000.0
2005-01-20 22:39:00,1.59804,1.59822,1.59783,1.5979,25200000.0
2005-01-20 22:40:00,1.59801,1.5982,1.59767,1.59767,39900000.0
2005-01-20 22:41:00,1.59782,1.59799,1.59759,1.59759,34000000.0
2005-01-20 22:42:00,1.59813,1.59816,1.59756,1.59777,44400001.0
2005-01-20 22:43:00,1.59793,1.59822,1.59793,1.59822,25400000.0
2005-01-20 22:44:00,1.5982,1.59822,1.59788,1.59812,28200000.0
2005-01-20 22:45:00,1.59819,1.59834,1.59819,1.59831,20000000.0
2005-01-20 22:46:00,1.59838,1.59862,1.59838,1.59846,40400000.0
2005-01-20 22:47:00,1.59861,1.59895,1.5986,1.59866,38300000.0
2005-01-20 22:48:00,1.59844,1.59883,1.59844,1.5986,25600000.0
2005-01-20 22:49:00,1.59864,1.59882,1.59836,1.59855,36500000.0
2005-01-20 22:50:00,1.59862,1.59868,1.59819,1.59819,43600000.0
2005-01-20 22:51:00,1.59855,1.59878,1.59845,1.59862,36100000.0
2005-01-20 22:52:00,1.5985,1.59852,1.59812,1.59812,30800000.0
2005-01-20 22:53:00,1.59849,1.59858,1.59815,1.59856,61400001.0
2005-01-20 22:54:00,1.59863,1.59864,1.59812,1.59815,33500000.0
2005-01-20 22:55:00,1.59833,1.59841,1.59806,1.5982,25400000.0
2005-01-20 22:56:00,1.59852,1.59866,1.59831,1.59846,31600000.0
2005-01-20 22:57:00,1.5985,1.59879,1.59824,1.59824,44600000.0
2005-01-20 22:58:00,1.59868,1.59879,1.59851,1.59851,47100000.0
2005-01-20 22:59:00,1.59853,1.59887,1.59822,1.59844,43400000.0
2005-01-20 23:00:00,1.59859,1.59879,1.59845,1.59853,38800000.0
2005-01-20 23:01:00,1.59879,1.59879,1.59808,1.59853,53600001.0
2005-01-20 23:02:00,1.59853,1.59854,1.59822,1.59837,31700000.0
2005-01-20 23:03:00,1.59845,1.59845,1.59796,1.59796,44600000.0
2005-01-20 23:04:00,1.59812,1.59852,1.59812,1.59847,37400000.0
2005-01-20 23:05:00,1.59858,1.59861,1.59839,1.59851,38800000.0
2005-01-20 23:06:00,1.59841,1.59844,1.59801,1.59838,34000000.0
2005-01-20 23:07:00,1.5982,1.59849,1.5982,1.59838,42600000.0
2005-01-20 23:08:00,1.5983,1.59833,1.59808,1.59815,20600000.0
2005-01-20 23:09:00,1.59815,1.59848,1.59804,1.59829,47100000.0
2005-01-20 23:10:00,1.59809,1.59832,1.59798,1.59831,37000000.0
2005-01-20 23:11:00,1.59838,1.59838,1.59815,1.59832,51200000.0
2005-01-20 23:12:00,1.59842,1.59842,1.59821,1.59832,35500000.0
2005-01-20 23:13:00,1.59764,1.59832,1.59764,1.59813,27000000.0
2005-01-20 23:14:00,1.59826,1.59839,1.59812,1.5983,23200000.0
2005-01-20 23:15:00,1.59816,1.59837,1.59761,1.59804,45800000.0
2005-01-20 23:16:00,1.59804,1.59804,1.59758,1.59767,26800000.0
2005-01-20 23:17:00,1.59777,1.59806,1.59762,1.59801,43300000.0
2005-01-20 23:18:00,1.59814,1.59814,1.59764,1.5979,44600000.0
2005-01-20 23:19:00,1.5979,1.59812,1.5979,1.59807,40200000.0
2005-01-20 23:20:00,1.59827,1.59827,1.5975,1.5979,32800000.0
2005-01-20 23:21:00,1.59783,1.59783,1.59702,1.59709,33800000.0
2005-01-20 23:22:00,1.5976,1.59774,1.59696,1.59731,22000000.0
2005-01-20 23:23:00,1.59745,1.59751,1.59701,1.59751,54000001.0
2005-01-20 23:24:00,1.59726,1.59732,1.59704,1.59704,44400001.0
2005-01-20 23:25:00,1.59713,1.59731,1.59685,1.59685,51400001.0
2005-01-20 23:26:00,1.59704,1.59704,1.59637,1.59654,35400000.0
2005-01-20 23:27:00,1.59632,1.59646,1.59597,1.59597,40200000.0
2005-01-20 23:28:00,1.59642,1.59661,1.59576,1.59576,66000000.0
2005-01-20 23:29:00,1.59652,1.59676,1.59639,1.59652,51500000.0
2005-01-20 23:30:00,1.59644,1.59713,1.59644,1.59704,28200000.0
2005-01-20 23:31:00,1.59707,1.59714,1.59665,1.59714,41100000.0
2005-01-20 23:32:00,1.59696,1.59721,1.59679,1.59696,28000000.0
2005-01-20 23:33:00,1.59711,1.59788,1.59711,1.59788,30600000.0
2005-01-20 23:34:00,1.59772,1.59807,1.5977,1.59784,48700000.0
2005-01-20 23:35:00,1.59793,1.59793,1.59769,1.59769,22000000.0
2005-01-20 23:36:00,1.59788,1.59796,1.59781,1.59788,33000000.0
2005-01-20 23:37:00,1.59797,1.59812,1.59783,1.59794,39700001.0
2005-01-20 23:38:00,1.59805,1.59827,1.59799,1.59818,44800000.0
2005-01-20 23:39:00,1.59803,1.59815,1.59795,1.59795,24400000.0
2005-01-20 23:40:00,1.59814,1.59824,1.59793,1.59795,54600001.0
2005-01-20 23:41:00,1.59798,1.5981,1.59757,1.59757,34600000.0
2005-01-20 23:42:00,1.5978,1.5981,1.5977,1.5979,38000000.0
2005-01-20 23:43:00,1.59807,1.5982,1.59776,1.59812,38000000.0
2005-01-20 23:44:00,1.59821,1.59821,1.59807,1.59813,38600000.0
2005-01-20 23:45:00,1.59808,1.59817,1.59782,1.59796,41200000.0
2005-01-20 23:46:00,1.59821,1.59821,1.59745,1.59764,52000000.0
2005-01-20 23:47:00,1.59781,1.59781,1.59749,1.5976,63500000.0
2005-01-20 23:48:00,1.59782,1.59815,1.59782,1.5979,48300000.0
2005-01-20 23:49:00,1.59784,1.598,1.59758,1.59777,31400000.0
2005-01-20 23:50:00,1.59785,1.59802,1.59758,1.59783,39800000.0
2005-01-20 23:51:00,1.59791,1.59819,1.59791,1.59817,53800000.0
2005-01-20 23:52:00,1.59828,1.59836,1.598,1.59833,33200000.0
2005-01-20 23:53:00,1.59862,1.59862,1.59826,1.59851,44800000.0
2005-01-20 23:54:00,1.59845,1.5986,1.59793,1.59793,49600000.0
2005-01-20 23:55:00,1.59876,1.59882,1.59851,1.59882,35300000.0
2005-01-20 23:56:00,1.59911,1.59956,1.59906,1.59942,28000000.0
2005-01-20 23:57:00,1.59964,1.59971,1.59955,1.5997,38000000.0
2005-01-20 23:58:00,1.59957,1.59958,1.59916,1.59954,36400000.0
2005-01-20 23:59:00,1.59932,1.59932,1.59875,1.59879,29600000.0
2005-01-21 00:00:00,1.59891,1.59903,1.59877,1.59881,65100000.0
2005-01-21 00:01:00,1.5976,1.5976,1.5976,1.5976,36200000.0
2005-01-21 00:02:00,1.5977,1.5977,1.5977,1.5977,36200000.0
2005-01-21 00:03:00,1.5975,1.5975,1.5975,1.5975,36200000.0
2005-01-21 00:04:00,1.5974,1.5974,1.5974,1.5974,36200000.0
2005-01-21 00:05:00,1.5975,1.5975,1.5975,1.5975,36200000.0
2005-01-21 00:06:00,1.5974,1.5974,1.5974,1.5974,36200000.0
2005-01-21 00:07:00,1.5976,1.5976,1.5976,1.5976,36200000.0
2005-01-21 00:08:00,1.5976,1.5976,1.5976,1.5976,36200000.0
2005-01-21 00:10:00,1.5974,1.5974,1.5974,1.5974,36200000.0
2005-01-21 00:11:00,1.5976,1.5977,1.5976,1.5977,36200000.0
2005-01-21 00:12:00,1.5975,1.5975,1.5975,1.5975,36200000.0
2005-01-21 00:13:00,1.5976,1.5976,1.5976,1.5976,36200000.0
2005-01-21 00:14:00,1.5976,1.5976,1.5976,1.5976,36200000.0
2005-01-21 00:15:00,1.5978,1.5978,1.5978,1.5978,36200000.0
2005-01-21 00:16:00,1.5979,1.5982,1.5978,1.5981,36200000.0
2005-01-21 00:17:00,1.59845,1.59845,1.59717,1.59739,36200000.0
2005-01-21 00:18:00,1.59752,1.59753,1.59716,1.59716,41000000.0
2005-01-21 00:19:00,1.59731,1.59749,1.59731,1.59739,22200000.0
2005-01-21 00:20:00,1.59746,1.59761,1.59723,1.59723,49500000.0
2005-01-21 00:21:00,1.59756,1.59769,1.59746,1.59758,40700000.0
2005-01-21 00:22:00,1.59707,1.59726,1.59707,1.59726,26400000.0
2005-01-21 00:23:00,1.59732,1.59764,1.59708,1.59753,46900000.0
2005-01-21 00:24:00,1.5977,1.59773,1.59752,1.59752,41300000.0
2005-01-21 00:25:00,1.59723,1.59723,1.59551,1.59703,43400000.0
2005-01-21 00:26:00,1.59712,1.59712,1.59548,1.59554,29400000.0
2005-01-21 00:27:00,1.5951,1.59538,1.59501,1.59501,29200000.0
2005-01-21 00:28:00,1.59547,1.59561,1.59529,1.59542,47900000.0
2005-01-21 00:29:00,1.59558,1.59571,1.59546,1.59557,36900000.0
2005-01-21 00:30:00,1.59539,1.59577,1.59539,1.59577,37600000.0
2005-01-21 00:31:00,1.59578,1.59578,1.59542,1.59542,23200000.0
2005-01-21 00:32:00,1.59533,1.59559,1.59533,1.59544,55400001.0
2005-01-21 00:33:00,1.59567,1.59567,1.59531,1.5954,29600000.0
2005-01-21 00:34:00,1.59752,1.59752,1.59712,1.59712,33000000.0
2005-01-21 00:35:00,1.59739,1.59739,1.59711,1.59733,41700000.0
2005-01-21 00:36:00,1.59721,1.59738,1.59697,1.59715,30400000.0
2005-01-21 00:37:00,1.59706,1.59715,1.59697,1.59715,29600000.0
2005-01-21 00:38:00,1.59722,1.59726,1.59702,1.59708,37400000.0
2005-01-21 00:39:00,1.5972,1.59734,1.59709,1.59721,34600000.0
2005-01-21 00:40:00,1.59724,1.59734,1.59714,1.59727,23400000.0
2005-01-21 00:41:00,1.59727,1.59732,1.59702,1.59719,30200000.0
2005-01-21 00:42:00,1.59718,1.59736,1.59715,1.5972,30200000.0
2005-01-21 00:43:00,1.59756,1.59768,1.59719,1.59764,70900000.0
2005-01-21 00:44:00,1.59759,1.59768,1.59724,1.59724,37600000.0
2005-01-21 00:45:00,1.5981,1.5981,1.5981,1.5981,38000000.0
2005-01-21 00:46:00,1.59751,1.59756,1.59738,1.59749,38000000.0
2005-01-21 00:47:00,1.59751,1.59758,1.59738,1.59748,52900000.0
2005-01-21 00:48:00,1.59713,1.59748,1.59713,1.59721,27600000.0
2005-01-21 00:49:00,1.59725,1.59725,1.59694,1.59719,58500000.0
2005-01-21 00:50:00,1.59736,1.5975,1.59719,1.59741,37100000.0
2005-01-21 00:51:00,1.59737,1.5974,1.59712,1.59724,50000001.0
2005-01-21 00:52:00,1.59731,1.59746,1.59726,1.59746,48000000.0
2005-01-21 00:53:00,1.59725,1.59745,1.5972,1.59745,44100000.0
2005-01-21 00:54:00,1.59706,1.59745,1.59706,1.59742,29200000.0
2005-01-21 00:55:00,1.5975,1.59755,1.59719,1.5975,35400000.0
2005-01-21 00:56:00,1.5982,1.5982,1.5982,1.5982,46900000.0
2005-01-21 00:57:00,1.59743,1.59746,1.59723,1.59723,46900000.0
2005-01-21 00:58:00,1.59741,1.59741,1.59703,1.59709,44200000.0
2005-01-21 00:59:00,1.59722,1.5973,1.59711,1.5973,51800000.0
2005-01-21 01:00:00,1.59717,1.59738,1.5971,1.5972,66800002.0
2005-01-21 01:01:00,1.59705,1.59718,1.59689,1.59703,28000000.0
2005-01-21 01:02:00,1.59727,1.59751,1.59694,1.59694,38500000.0
2005-01-21 01:03:00,1.59727,1.59727,1.59693,1.5971,28200000.0
2005-01-21 01:04:00,1.59721,1.59721,1.59711,1.59721,43700000.0
2005-01-21 01:05:00,1.59726,1.59726,1.5971,1.59712,49100000.0
2005-01-21 01:06:00,1.59726,1.5973,1.59706,1.5973,53800000.0
2005-01-21 01:07:00,1.59728,1.59729,1.59705,1.5972,31700000.0
2005-01-21 01:08:00,1.59727,1.59729,1.5969,1.5969,53100000.0
2005-01-21 01:09:00,1.5973,1.5973,1.5973,1.5973,35000000.0
2005-01-21 01:10:00,1.59721,1.59721,1.5967,1.5969,35000000.0
2005-01-21 01:11:00,1.59723,1.59748,1.59723,1.59748,25600000.0
2005-01-21 01:12:00,1.59715,1.59742,1.59692,1.59725,29100000.0
2005-01-21 01:13:00,1.59729,1.5974,1.59703,1.5974,58800000.0
2005-01-21 01:14:00,1.5972,1.59732,1.59689,1.597,20600000.0
2005-01-21 01:15:00,1.59708,1.59724,1.59684,1.59724,24200000.0
2005-01-21 01:16:00,1.5974,1.59773,1.59721,1.59763,65400000.0
2005-01-21 01:17:00,1.59752,1.59786,1.59728,1.59766,25200000.0
2005-01-21 01:18:00,1.5977,1.5977,1.5973,1.59768,31600000.0
2005-01-21 01:19:00,1.5978,1.59822,1.5978,1.59793,54500000.0
2005-01-21 01:20:00,1.59791,1.59804,1.59741,1.59804,24500000.0
2005-01-21 01:21:00,1.59789,1.59825,1.59789,1.59823,44600000.0
2005-01-21 01:22:00,1.59826,1.59833,1.59798,1.59825,43700000.0
2005-01-21 01:23:00,1.59814,1.59815,1.59783,1.59783,36100000.0
2005-01-21 01:24:00,1.59819,1.5983,1.59811,1.5983,26200000.0
2005-01-21 01:25:00,1.59804,1.59821,1.59785,1.5981,59100000.0
2005-01-21 01:26:00,1.59803,1.59827,1.59803,1.59807,31800000.0
2005-01-21 01:27:00,1.5981,1.59823,1.59788,1.59805,30200000.0
2005-01-21 01:28:00,1.59783,1.59796,1.59758,1.59784,41800000.0
2005-01-21 01:29:00,1.5979,1.59805,1.5979,1.59792,15000000.0
2005-01-21 01:30:00,1.59793,1.59795,1.59753,1.59786,40800000.0
2005-01-21 01:31:00,1.59782,1.598,1.59777,1.59788,67600002.0
2005-01-21 01:32:00,1.59773,1.59779,1.59755,1.59761,46400000.0
2005-01-21 01:33:00,1.5977,1.59785,1.59761,1.59775,37100000.0
2005-01-21 01:34:00,1.59773,1.59791,1.59735,1.59775,27800000.0
2005-01-21 01:35:00,1.59764,1.59785,1.59738,1.59738,34800000.0
2005-01-21 01:36:00,1.59767,1.59777,1.59727,1.59727,42400000.0
2005-01-21 01:37:00,1.59728,1.59728,1.59677,1.59726,30400000.0
2005-01-21 01:38:00,1.59713,1.59737,1.59712,1.59737,49000001.0
2005-01-21 01:39:00,1.59735,1.59741,1.59698,1.59728,57900000.0
2005-01-21 01:40:00,1.5972,1.59728,1.59705,1.59724,37200000.0
2005-01-21 01:41:00,1.5973,1.59751,1.59716,1.59737,47600000.0
2005-01-21 01:42:00,1.59731,1.59739,1.59707,1.59725,35400000.0
2005-01-21 01:43:00,1.59741,1.59776,1.59714,1.59753,42000001.0
2005-01-21 01:44:00,1.59765,1.59771,1.59724,1.5976,41000000.0
2005-01-21 01:45:00,1.59776,1.59779,1.5976,1.59768,51900000.0
2005-01-21 01:46:00,1.5988,1.5988,1.5987,1.5988,21400000.0
2005-01-21 01:47:00,1.59765,1.59775,1.59741,1.59741,21400000.0
2005-01-21 01:48:00,1.59758,1.59775,1.5972,1.5972,55800000.0
2005-01-21 01:49:00,1.59746,1.5976,1.59702,1.59748,28400000.0
2005-01-21 01:50:00,1.59748,1.59766,1.59715,1.59753,28200000.0
2005-01-21 01:51:00,1.59766,1.59766,1.59749,1.59763,25400000.0
2005-01-21 01:52:00,1.5978,1.5978,1.59737,1.59737,47000001.0
2005-01-21 01:53:00,1.59754,1.59754,1.59731,1.59737,63400000.0
2005-01-21 01:54:00,1.5974,1.59777,1.59739,1.59777,64800001.0
2005-01-21 01:55:00,1.59775,1.5979,1.59765,1.59765,48600000.0
2005-01-21 01:56:00,1.59784,1.59798,1.59773,1.59773,44300000.0
2005-01-21 01:57:00,1.59774,1.59819,1.59774,1.59819,82600002.0
2005-01-21 01:58:00,1.59786,1.59815,1.59743,1.59773,29200000.0
2005-01-21 01:59:00,1.59826,1.59826,1.59773,1.59814,51100000.0
2005-01-21 02:00:00,1.59791,1.59825,1.59791,1.59793,37700000.0
2005-01-21 02:01:00,1.59757,1.59784,1.59757,1.5977,59000000.0
2005-01-21 02:02:00,1.59768,1.59813,1.59768,1.59801,98800001.0
2005-01-21 02:03:00,1.59813,1.59821,1.59803,1.59808,84000000.0
2005-01-21 02:04:00,1.59801,1.59821,1.59792,1.598,55600000.0
2005-01-21 02:05:00,1.59801,1.59801,1.59777,1.59777,71000000.0
2005-01-21 02:06:00,1.59784,1.59784,1.59745,1.59778,70000000.0
2005-01-21 02:07:00,1.5975,1.5975,1.59682,1.59685,206200001.0
2005-01-21 02:08:00,1.5968,1.59721,1.59677,1.59677,48800000.0
2005-01-21 02:09:00,1.59662,1.59693,1.59637,1.59688,192100000.0
2005-01-21 02:10:00,1.59672,1.59706,1.59666,1.59666,138800000.0
2005-01-21 02:11:00,1.59678,1.59703,1.59667,1.5967,37000000.0
2005-01-21 02:12:00,1.59711,1.59737,1.59699,1.59722,58300000.0
2005-01-21 02:13:00,1.59764,1.59773,1.59642,1.59724,26000000.0
2005-01-21 02:14:00,1.59782,1.59782,1.59732,1.59782,175100001.0
2005-01-21 02:15:00,1.59752,1.59768,1.5974,1.59757,219400000.0
2005-01-21 02:16:00,1.59767,1.59767,1.59623,1.59654,56300000.0
2005-01-21 02:17:00,1.59669,1.59741,1.59645,1.59659,254200001.0
2005-01-21 02:18:00,1.59768,1.59778,1.59582,1.59633,34200000.0
2005-01-21 02:19:00,1.59661,1.59743,1.59661,1.59667,46200000.0
2005-01-21 02:20:00,1.59759,1.59785,1.59738,1.59774,55900000.0
2005-01-21 02:21:00,1.59818,1.59848,1.59738,1.59848,46200000.0
2005-01-21 02:22:00,1.59842,1.59846,1.59777,1.5978,23800000.0
2005-01-21 02:23:00,1.59814,1.59845,1.59745,1.59745,53400000.0
2005-01-21 02:24:00,1.59728,1.59783,1.59728,1.59764,40000000.0
2005-01-21 02:25:00,1.59746,1.59804,1.59746,1.59804,123700000.0
2005-01-21 02:26:00,1.59796,1.59824,1.59764,1.59809,79400000.0
2005-01-21 02:27:00,1.59778,1.59826,1.59778,1.59817,64800000.0
2005-01-21 02:28:00,1.598,1.59833,1.598,1.59822,54400000.0
2005-01-21 02:29:00,1.59838,1.59849,1.59808,1.59849,55600000.0
2005-01-21 02:30:00,1.59855,1.59855,1.59814,1.59837,30600000.0
2005-01-21 02:31:00,1.59809,1.59821,1.59799,1.59809,88500000.0
2005-01-21 02:32:00,1.59794,1.59816,1.59761,1.59811,32600000.0
2005-01-21 02:33:00,1.59798,1.59803,1.59786,1.59796,208100000.0
2005-01-21 02:34:00,1.59816,1.59816,1.59741,1.59801,42600000.0
2005-01-21 02:35:00,1.59815,1.59815,1.5975,1.59781,79300000.0
2005-01-21 02:36:00,1.5979,1.59815,1.5979,1.59815,30400000.0
2005-01-21 02:37:00,1.59794,1.59811,1.59791,1.59791,96600000.0
2005-01-21 02:38:00,1.59805,1.59827,1.59805,1.59827,39600000.0
2005-01-21 02:39:00,1.59861,1.59878,1.59861,1.5987,27000000.0
2005-01-21 02:40:00,1.59887,1.59902,1.59812,1.59812,35000000.0
2005-01-21 02:41:00,1.59818,1.59873,1.59814,1.59814,55500000.0
2005-01-21 02:42:00,1.59815,1.59844,1.59815,1.59818,28300000.0
2005-01-21 02:43:00,1.59843,1.59843,1.59798,1.59805,39900000.0
2005-01-21 02:44:00,1.59802,1.5986,1.59802,1.5986,32400000.0
2005-01-21 02:45:00,1.598,1.59804,1.59783,1.59798,41000000.0
2005-01-21 02:46:00,1.59778,1.59792,1.59758,1.5978,170300000.0
2005-01-21 02:47:00,1.5984,1.59849,1.59782,1.59839,212600000.0
2005-01-21 02:48:00,1.59844,1.59863,1.59832,1.59861,100300000.0
2005-01-21 02:49:00,1.59799,1.59834,1.59786,1.59812,77200000.0
2005-01-21 02:50:00,1.59847,1.59868,1.5982,1.59866,104800001.0
2005-01-21 02:51:00,1.59836,1.59857,1.59824,1.59846,77200000.0
2005-01-21 02:52:00,1.59877,1.59877,1.59863,1.59863,32600000.0
2005-01-21 02:53:00,1.59869,1.59876,1.59846,1.59854,21200000.0
2005-01-21 02:54:00,1.59856,1.599,1.59856,1.59875,47800000.0
2005-01-21 02:55:00,1.59888,1.59893,1.59856,1.59866,34900000.0
2005-01-21 02:56:00,1.59846,1.59865,1.59811,1.59811,80000000.0
2005-01-21 02:57:00,1.59799,1.59818,1.59787,1.59787,41200000.0
2005-01-21 02:58:00,1.59784,1.59824,1.59776,1.59806,70400000.0
2005-01-21 02:59:00,1.59809,1.5985,1.59793,1.59793,71000000.0
2005-01-21 03:00:00,1.59879,1.59879,1.59809,1.59809,133200000.0
2005-01-21 03:01:00,1.598,1.59837,1.598,1.59837,41600000.0
2005-01-21 03:02:00,1.5982,1.5982,1.59739,1.59739,44200000.0
2005-01-21 03:03:00,1.5974,1.59747,1.59731,1.59744,87500001.0
2005-01-21 03:04:00,1.59795,1.59821,1.59767,1.59785,69800001.0
2005-01-21 03:05:00,1.59772,1.59789,1.59728,1.59789,41800000.0
2005-01-21 03:06:00,1.59763,1.59786,1.59763,1.59786,37600000.0
2005-01-21 03:07:00,1.59786,1.59825,1.59747,1.59809,111200000.0
2005-01-21 03:08:00,1.59836,1.59872,1.59828,1.59871,75000001.0
2005-01-21 03:09:00,1.59884,1.59919,1.59861,1.59898,35200000.0
2005-01-21 03:10:00,1.59853,1.59878,1.59838,1.59862,59100001.0
2005-01-21 03:11:00,1.59838,1.59841,1.59825,1.59825,48600000.0
2005-01-21 03:12:00,1.59865,1.59865,1.59818,1.59856,31400000.0
2005-01-21 03:13:00,1.59807,1.59889,1.59807,1.59866,42200000.0
2005-01-21 03:14:00,1.59857,1.59873,1.59829,1.59849,56800000.0
2005-01-21 03:15:00,1.59817,1.59856,1.59817,1.59843,42400000.0
2005-01-21 03:16:00,1.59829,1.59829,1.59784,1.59809,42000000.0
2005-01-21 03:17:00,1.59831,1.59832,1.59773,1.59832,48400000.0
2005-01-21 03:18:00,1.59839,1.59848,1.59817,1.59845,35400000.0
2005-01-21 03:19:00,1.5986,1.59863,1.59839,1.59856,32700000.0
2005-01-21 03:20:00,1.59798,1.59832,1.59777,1.59801,62000001.0
2005-01-21 03:21:00,1.59764,1.59812,1.59764,1.59785,38500000.0
2005-01-21 03:22:00,1.5977,1.59792,1.59766,1.59778,66800000.0
2005-01-21 03:23:00,1.59801,1.5981,1.59791,1.5981,80700000.0
2005-01-21 03:24:00,1.59802,1.59803,1.59781,1.59781,111600002.0
2005-01-21 03:25:00,1.598,1.598,1.59719,1.59719,26300000.0
2005-01-21 03:26:00,1.59713,1.59746,1.59713,1.59746,102000000.0
2005-01-21 03:27:00,1.59757,1.59759,1.59746,1.59755,104200000.0
2005-01-21 03:28:00,1.59747,1.59761,1.59747,1.59756,40000000.0
2005-01-21 03:29:00,1.59743,1.59746,1.59736,1.59743,57300000.0
2005-01-21 03:30:00,1.59753,1.5976,1.59717,1.59736,73700001.0
2005-01-21 03:31:00,1.5977,1.59802,1.59753,1.59802,71600002.0
2005-01-21 03:32:00,1.59824,1.59831,1.59794,1.59822,38700000.0
2005-01-21 03:33:00,1.59803,1.59812,1.598,1.598,37600000.0
2005-01-21 03:34:00,1.59805,1.59812,1.59767,1.59778,49700001.0
2005-01-21 03:35:00,1.59749,1.59755,1.59718,1.59737,72200000.0
2005-01-21 03:36:00,1.59763,1.59799,1.59719,1.59799,50800001.0
2005-01-21 03:37:00,1.59775,1.59806,1.59747,1.59799,30800000.0
2005-01-21 03:38:00,1.59799,1.59802,1.59748,1.59748,34000000.0
2005-01-21 03:39:00,1.59703,1.59723,1.59679,1.59686,124100000.0
2005-01-21 03:40:00,1.59701,1.59751,1.59667,1.59751,138200000.0
2005-01-21 03:41:00,1.59756,1.59774,1.59755,1.59774,81800000.0
2005-01-21 03:42:00,1.59758,1.59767,1.59753,1.59766,59600000.0
2005-01-21 03:43:00,1.59728,1.59762,1.59728,1.59762,22200000.0
2005-01-21 03:44:00,1.59716,1.59716,1.59686,1.59698,30200000.0
2005-01-21 03:45:00,1.5969,1.59729,1.59679,1.59705,35600000.0
2005-01-21 03:46:00,1.59681,1.59681,1.59622,1.59622,39400000.0
2005-01-21 03:47:00,1.59611,1.59656,1.5961,1.59647,36200000.0
2005-01-21 03:48:00,1.59679,1.59685,1.59658,1.59676,38900000.0
2005-01-21 03:49:00,1.59678,1.59678,1.5965,1.5965,38200001.0
2005-01-21 03:50:00,1.59681,1.59687,1.59646,1.59646,112500000.0
2005-01-21 03:51:00,1.59661,1.59661,1.59643,1.59644,37100000.0
2005-01-21 03:52:00,1.5964,1.5964,1.59598,1.59617,98500000.0
2005-01-21 03:53:00,1.59621,1.59621,1.59586,1.59612,54900000.0
2005-01-21 03:54:00,1.59612,1.5969,1.59612,1.5965,15800000.0
2005-01-21 03:55:00,1.59679,1.59685,1.59662,1.59682,34800000.0
2005-01-21 03:56:00,1.59671,1.59681,1.59641,1.59641,23600000.0
2005-01-21 03:57:00,1.59607,1.59637,1.59607,1.5963,223500002.0
2005-01-21 03:58:00,1.59635,1.59754,1.59622,1.59622,250700001.0
2005-01-21 03:59:00,1.59653,1.59698,1.59653,1.59659,141200000.0
2005-01-21 04:00:00,1.59641,1.59671,1.59641,1.59671,77600000.0
2005-01-21 04:01:00,1.59661,1.59689,1.59655,1.59685,111400000.0
2005-01-21 04:02:00,1.59699,1.59715,1.59666,1.59675,132800001.0
2005-01-21 04:03:00,1.59675,1.59678,1.59638,1.59678,100100000.0
2005-01-21 04:04:00,1.59648,1.59648,1.59602,1.59602,116800000.0
2005-01-21 04:05:00,1.59595,1.59687,1.59591,1.59687,190100001.0
2005-01-21 04:06:00,1.5965,1.5965,1.5965,1.5965,149000000.0
2005-01-21 04:07:00,1.59694,1.59695,1.59676,1.59676,149000000.0
2005-01-21 04:08:00,1.59708,1.59712,1.5966,1.5966,30400000.0
2005-01-21 04:09:00,1.59661,1.59683,1.59641,1.59683,33700000.0
2005-01-21 04:10:00,1.59682,1.59718,1.59669,1.59718,106000000.0
2005-01-21 04:11:00,1.59733,1.59766,1.59725,1.59738,64100000.0
2005-01-21 04:12:00,1.59732,1.59746,1.59732,1.59743,67500000.0
2005-01-21 04:13:00,1.59733,1.5975,1.59731,1.59731,60600000.0
2005-01-21 04:14:00,1.59733,1.5975,1.5973,1.5975,91900000.0
2005-01-21 04:15:00,1.59764,1.59798,1.59747,1.59798,70400000.0
2005-01-21 04:16:00,1.5976,1.5976,1.59554,1.59554,88500000.0
2005-01-21 04:17:00,1.59736,1.59736,1.59515,1.59515,32800000.0
2005-01-21 04:18:00,1.59486,1.59508,1.59486,1.59502,124900000.0
2005-01-21 04:19:00,1.5954,1.59668,1.59532,1.59668,64300000.0
2005-01-21 04:20:00,1.59678,1.59709,1.59651,1.59706,158800000.0
2005-01-21 04:21:00,1.59709,1.59709,1.59667,1.59682,45800000.0
2005-01-21 04:22:00,1.59709,1.59739,1.59657,1.59715,46900000.0
2005-01-21 04:23:00,1.59687,1.59689,1.59681,1.59686,37800000.0
2005-01-21 04:24:00,1.5966,1.5966,1.59541,1.59541,176900001.0
2005-01-21 04:25:00,1.5959,1.59645,1.59553,1.59553,190400000.0
2005-01-21 04:26:00,1.59537,1.59597,1.59533,1.59533,111500000.0
2005-01-21 04:27:00,1.59547,1.59624,1.59547,1.59592,62300000.0
2005-01-21 04:28:00,1.5962,1.59624,1.59574,1.59574,57100000.0
2005-01-21 04:29:00,1.59558,1.5964,1.59558,1.5964,79500000.0
2005-01-21 04:30:00,1.59573,1.59618,1.59573,1.59587,70600000.0
2005-01-21 04:31:00,1.59606,1.59625,1.59578,1.59601,27500000.0
2005-01-21 04:32:00,1.59608,1.59618,1.59602,1.59618,25500000.0
2005-01-21 04:33:00,1.59631,1.59636,1.59615,1.59619,50600000.0
2005-01-21 04:34:00,1.59637,1.59637,1.59608,1.59608,36000000.0
2005-01-21 04:35:00,1.5959,1.59634,1.59584,1.59634,72900000.0
2005-01-21 04:36:00,1.5961,1.59669,1.59573,1.59605,210300000.0
2005-01-21 04:37:00,1.59601,1.59637,1.59576,1.59625,122100000.0
2005-01-21 04:38:00,1.59617,1.59634,1.5959,1.59597,42600001.0
2005-01-21 04:39:00,1.59591,1.5963,1.59578,1.59578,62300000.0
2005-01-21 04:40:00,1.5958,1.59633,1.5958,1.59627,40600000.0
2005-01-21 04:41:00,1.59589,1.59621,1.59587,1.59605,37200000.0
2005-01-21 04:42:00,1.59571,1.59607,1.59571,1.59597,84400000.0
2005-01-21 04:43:00,1.59552,1.59552,1.59473,1.59482,71800000.0
2005-01-21 04:44:00,1.59462,1.59602,1.59462,1.59602,44500000.0
2005-01-21 04:45:00,1.59602,1.59621,1.59578,1.59598,43300000.0
2005-01-21 04:46:00,1.59589,1.59604,1.59587,1.59587,67000001.0
2005-01-21 04:47:00,1.5961,1.59642,1.59591,1.59642,88800001.0
2005-01-21 04:48:00,1.59618,1.59643,1.59618,1.59638,54300000.0
2005-01-21 04:49:00,1.5968,1.5968,1.5968,1.5968,43200000.0
2005-01-21 04:50:00,1.59635,1.5964,1.59618,1.59628,43200000.0
2005-01-21 04:51:00,1.596,1.59607,1.596,1.596,24000000.0
2005-01-21 04:52:00,1.59583,1.5966,1.5957,1.59605,48800000.0
2005-01-21 04:53:00,1.59596,1.59597,1.59546,1.5958,29600000.0
2005-01-21 04:54:00,1.59556,1.59602,1.59556,1.59569,30000000.0
2005-01-21 04:56:00,1.59595,1.59629,1.59595,1.59608,36000000.0
2005-01-21 04:57:00,1.59584,1.59635,1.59584,1.59593,67900000.0
2005-01-21 04:58:00,1.59593,1.59644,1.59587,1.59635,42200000.0
2005-01-21 04:59:00,1.59603,1.59629,1.5959,1.5959,105200000.0
2005-01-21 05:00:00,1.59626,1.59654,1.59625,1.59654,25400000.0
2005-01-21 05:01:00,1.59636,1.59653,1.59631,1.59652,28400000.0
2005-01-21 05:02:00,1.59615,1.59623,1.59591,1.59619,38800000.0
2005-01-21 05:03:00,1.59602,1.59614,1.5957,1.59584,141400000.0
2005-01-21 05:04:00,1.59587,1.59623,1.59587,1.59617,189300000.0
2005-01-21 05:05:00,1.59628,1.59632,1.59594,1.59627,161900000.0
2005-01-21 05:06:00,1.59636,1.59636,1.59597,1.59604,166900000.0
2005-01-21 05:07:00,1.59589,1.59638,1.59588,1.59594,284500000.0
2005-01-21 05:08:00,1.59618,1.59625,1.59597,1.59606,301800000.0
2005-01-21 05:09:00,1.59607,1.59662,1.59605,1.59623,192500000.0
2005-01-21 05:10:00,1.59645,1.59661,1.59642,1.59655,212500000.0
2005-01-21 05:11:00,1.59642,1.59675,1.59629,1.5965,130600000.0
2005-01-21 05:12:00,1.59644,1.5966,1.59644,1.5965,129400001.0
2005-01-21 05:13:00,1.59635,1.59686,1.59635,1.59637,168600000.0
2005-01-21 05:14:00,1.59635,1.59659,1.59635,1.59659,191300000.0
2005-01-21 05:15:00,1.59659,1.59662,1.59632,1.59646,39800000.0
2005-01-21 05:16:00,1.59619,1.59643,1.59614,1.59622,186500000.0
2005-01-21 05:17:00,1.59617,1.59641,1.59601,1.59641,152000001.0
2005-01-21 05:18:00,1.59633,1.59646,1.59618,1.59634,234400000.0
2005-01-21 05:19:00,1.59601,1.59636,1.59597,1.59599,294400003.0
2005-01-21 05:20:00,1.5966,1.5966,1.5966,1.5966,352900000.0
2005-01-21 05:21:00,1.59598,1.5963,1.59591,1.59596,352900000.0
2005-01-21 05:22:00,1.59594,1.59605,1.5959,1.5959,260300001.0
2005-01-21 05:23:00,1.5968,1.5968,1.5968,1.5968,167300000.0
2005-01-21 05:24:00,1.59601,1.59601,1.59587,1.59593,167300000.0
2005-01-21 05:25:00,1.59613,1.59613,1.59573,1.59597,238800000.0
2005-01-21 05:26:00,1.5959,1.596,1.59589,1.596,104700000.0
2005-01-21 05:27:00,1.597,1.597,1.5966,1.5966,210200000.0
2005-01-21 05:28:00,1.59622,1.59632,1.59597,1.59622,210200000.0
2005-01-21 05:29:00,1.5967,1.5968,1.5966,1.5966,194000000.0
2005-01-21 05:30:00,1.59624,1.59659,1.59624,1.59632,194000000.0
2005-01-21 05:31:00,1.59633,1.59658,1.59594,1.59614,80000000.0
2005-01-21 05:32:00,1.59634,1.59647,1.59629,1.59639,173900001.0
2005-01-21 05:33:00,1.59634,1.59634,1.59619,1.59624,165600000.0
2005-01-21 05:34:00,1.59604,1.59631,1.59596,1.59598,240400002.0
2005-01-21 05:35:00,1.59641,1.59696,1.5963,1.59696,39500000.0
2005-01-21 05:36:00,1.59686,1.59697,1.59679,1.5968,178100000.0
2005-01-21 05:37:00,1.59681,1.59702,1.5968,1.59692,257700001.0
2005-01-21 05:38:00,1.59696,1.59716,1.59694,1.59711,186200003.0
2005-01-21 05:39:00,1.597,1.597,1.59612,1.59612,160200000.0
2005-01-21 05:40:00,1.5959,1.5964,1.59584,1.5964,212200001.0
2005-01-21 05:41:00,1.59623,1.59657,1.59623,1.59634,113400000.0
2005-01-21 05:42:00,1.59604,1.59604,1.59413,1.59566,230900000.0
2005-01-21 05:43:00,1.5957,1.59602,1.5957,1.59602,53600000.0
2005-01-21 05:44:00,1.59605,1.59615,1.59582,1.59594,129800001.0
2005-01-21 05:45:00,1.59599,1.59629,1.59597,1.59607,152800000.0
2005-01-21 05:46:00,1.59611,1.59635,1.5956,1.5956,162000000.0
2005-01-21 05:47:00,1.59561,1.59611,1.59561,1.59588,205500001.0
2005-01-21 05:48:00,1.59586,1.59639,1.59586,1.59639,278500002.0
2005-01-21 05:49:00,1.5965,1.59655,1.59609,1.59615,185400001.0
2005-01-21 05:50:00,1.59604,1.59653,1.59599,1.59616,225200000.0
2005-01-21 05:51:00,1.59627,1.59627,1.59585,1.59585,164500000.0
2005-01-21 05:52:00,1.59577,1.59607,1.59575,1.59599,191400000.0
2005-01-21 05:53:00,1.59605,1.59621,1.59585,1.59587,84100000.0
2005-01-21 05:54:00,1.59591,1.5963,1.59589,1.5963,241100001.0
2005-01-21 05:55:00,1.5963,1.5965,1.5962,1.59633,206700000.0
2005-01-21 05:56:00,1.59636,1.59649,1.59617,1.59619,136400000.0
2005-01-21 05:57:00,1.59618,1.59626,1.59616,1.59619,184500001.0
2005-01-21 05:58:00,1.59621,1.59625,1.59602,1.59602,173800000.0
2005-01-21 05:59:00,1.59616,1.59622,1.596,1.59602,87200000.0
2005-01-21 06:00:00,1.59602,1.59606,1.59591,1.59606,272900000.0
2005-01-21 06:01:00,1.59612,1.59624,1.59604,1.59608,173000001.0
2005-01-21 06:02:00,1.59599,1.59615,1.59597,1.59602,255700000.0
2005-01-21 06:03:00,1.59593,1.59651,1.59593,1.59604,54200000.0
2005-01-21 06:04:00,1.59546,1.59567,1.59546,1.59546,157900001.0
2005-01-21 06:05:00,1.59546,1.59564,1.59528,1.59537,424200001.0
2005-01-21 06:06:00,1.59556,1.59574,1.59539,1.59562,74500000.0
2005-01-21 06:07:00,1.59587,1.59603,1.59571,1.59589,325200000.0
2005-01-21 06:08:00,1.59568,1.59583,1.59557,1.59562,524200002.0
2005-01-21 06:09:00,1.59567,1.596,1.59561,1.59575,424000002.0
2005-01-21 06:10:00,1.59582,1.596,1.59579,1.59581,261500000.0
2005-01-21 06:11:00,1.59585,1.59604,1.59581,1.59584,502900003.0
2005-01-21 06:12:00,1.5976,1.5978,1.5976,1.5976,308300000.0
2005-01-21 06:13:00,1.59581,1.59596,1.5956,1.5956,308300000.0
2005-01-21 06:14:00,1.59578,1.59578,1.59537,1.59544,402500000.0
2005-01-21 06:15:00,1.59594,1.59601,1.59584,1.59597,150800000.0
2005-01-21 06:16:00,1.59597,1.59604,1.59586,1.59604,229300002.0
2005-01-21 06:17:00,1.59584,1.596,1.59582,1.59584,187200001.0
2005-01-21 06:18:00,1.59584,1.59602,1.5958,1.59586,264100002.0
2005-01-21 06:19:00,1.59584,1.59602,1.59584,1.59599,153800000.0
2005-01-21 06:20:00,1.59596,1.59618,1.59586,1.59588,314200002.0
2005-01-21 06:21:00,1.5963,1.59638,1.59604,1.59632,272200001.0
2005-01-21 06:22:00,1.59629,1.59666,1.59629,1.59666,287100001.0
2005-01-21 06:23:00,1.59647,1.5966,1.59615,1.59615,324700000.0
2005-01-21 06:24:00,1.59594,1.59606,1.59585,1.59606,354900001.0
2005-01-21 06:25:00,1.5961,1.59615,1.59602,1.5961,252600000.0
2005-01-21 06:26:00,1.59602,1.59615,1.59593,1.59612,388400003.0
2005-01-21 06:27:00,1.59619,1.59629,1.5959,1.59597,328400001.0
2005-01-21 06:28:00,1.59597,1.59623,1.5959,1.59607,349200000.0
2005-01-21 06:29:00,1.59611,1.59629,1.59591,1.59591,87400000.0
2005-01-21 06:30:00,1.59587,1.59636,1.59587,1.59628,256800001.0
2005-01-21 06:31:00,1.59648,1.59651,1.5963,1.59639,165500001.0
2005-01-21 06:32:00,1.5987,1.5988,1.5985,1.5985,296200001.0
2005-01-21 06:33:00,1.59637,1.59654,1.59634,1.59637,296200001.0
2005-01-21 06:34:00,1.5965,1.59658,1.59635,1.59655,199400000.0
2005-01-21 06:35:00,1.59631,1.59656,1.59629,1.59633,114800000.0
2005-01-21 06:36:00,1.59641,1.5965,1.59631,1.59631,74200000.0
2005-01-21 06:37:00,1.5963,1.59653,1.59622,1.59622,206400000.0
2005-01-21 06:38:00,1.59619,1.59641,1.59616,1.59618,103600000.0
2005-01-21 06:39:00,1.59632,1.5966,1.59632,1.59651,52200000.0
2005-01-21 06:40:00,1.5978,1.5978,1.5973,1.5978,192200000.0
2005-01-21 06:41:00,1.59624,1.59645,1.59622,1.59645,192200000.0
2005-01-21 06:42:00,1.5966,1.59678,1.59651,1.59665,257000000.0
2005-01-21 06:43:00,1.59679,1.59709,1.59678,1.59709,150600000.0
2005-01-21 06:44:00,1.59723,1.59723,1.59685,1.59685,265000000.0
2005-01-21 06:45:00,1.59685,1.5969,1.59675,1.5969,221600000.0
2005-01-21 06:46:00,1.59704,1.59704,1.59671,1.59679,267100000.0
2005-01-21 06:47:00,1.59665,1.59696,1.59657,1.59696,227000000.0
2005-01-21 06:48:00,1.5969,1.59725,1.59683,1.5972,39800000.0
2005-01-21 06:49:00,1.5972,1.59745,1.59712,1.59722,242800000.0
2005-01-21 06:50:00,1.59719,1.59728,1.59706,1.5971,46400001.0
2005-01-21 06:51:00,1.59728,1.59728,1.59649,1.59676,44400001.0
2005-01-21 06:52:00,1.59668,1.59676,1.59653,1.59653,234300000.0
2005-01-21 06:53:00,1.59655,1.59719,1.59655,1.59706,220500000.0
2005-01-21 06:54:00,1.59689,1.59725,1.59685,1.59686,426300000.0
2005-01-21 06:55:00,1.59692,1.59703,1.59676,1.59686,300900000.0
2005-01-21 06:56:00,1.59702,1.59709,1.59695,1.59709,38600000.0
2005-01-21 06:57:00,1.59732,1.59739,1.59732,1.59738,75600000.0
2005-01-21 06:58:00,1.59738,1.59748,1.59729,1.59746,192000000.0
2005-01-21 06:59:00,1.59734,1.59737,1.59699,1.59699,344400002.0
2005-01-21 07:00:00,1.59704,1.59704,1.59667,1.5967,187000003.0
2005-01-21 07:01:00,1.59663,1.59663,1.59624,1.59639,280700000.0
2005-01-21 07:02:00,1.59642,1.59649,1.59614,1.59643,360300000.0
2005-01-21 07:03:00,1.5965,1.59657,1.59642,1.5965,178600002.0
2005-01-21 07:04:00,1.59638,1.5964,1.59598,1.59625,326100001.0
2005-01-21 07:05:00,1.59628,1.59664,1.59602,1.59664,126800001.0
2005-01-21 07:06:00,1.5964,1.5964,1.5964,1.5964,188100001.0
2005-01-21 07:07:00,1.59674,1.5969,1.59664,1.5967,188100001.0
2005-01-21 07:08:00,1.59658,1.59683,1.59652,1.5967,313400002.0
2005-01-21 07:09:00,1.5964,1.59707,1.5964,1.5965,215900000.0
2005-01-21 07:10:00,1.59669,1.59699,1.59669,1.5967,462600001.0
2005-01-21 07:11:00,1.59676,1.59716,1.59676,1.59716,344600000.0
2005-01-21 07:12:00,1.59735,1.59753,1.597,1.59713,326200002.0
2005-01-21 07:13:00,1.59699,1.59703,1.59673,1.59682,248500000.0
2005-01-21 07:14:00,1.59726,1.59726,1.59702,1.59705,544400002.0
2005-01-21 07:15:00,1.59726,1.59811,1.59697,1.59811,261900000.0
2005-01-21 07:16:00,1.598,1.598,1.59718,1.59749,157900000.0
2005-01-21 07:17:00,1.59789,1.59795,1.59745,1.59763,190200000.0
2005-01-21 07:18:00,1.59762,1.5979,1.59751,1.5979,483800002.0
2005-01-21 07:19:00,1.59769,1.59801,1.59759,1.59785,294300000.0
2005-01-21 07:20:00,1.59794,1.59797,1.59769,1.59787,453600001.0
2005-01-21 07:21:00,1.59759,1.59801,1.59715,1.59715,287700001.0
2005-01-21 07:22:00,1.5965,1.5965,1.5965,1.5965,458400001.0
2005-01-21 07:23:00,1.59797,1.59804,1.59761,1.59799,458400001.0
2005-01-21 07:24:00,1.598,1.59814,1.59792,1.59805,341600003.0
2005-01-21 07:25:00,1.5981,1.59826,1.59801,1.59816,403900000.0
2005-01-21 07:26:00,1.59803,1.59803,1.59741,1.59741,282800000.0
2005-01-21 07:27:00,1.59731,1.5979,1.59731,1.5979,162200002.0
2005-01-21 07:28:00,1.59799,1.59803,1.59785,1.59801,257900000.0
2005-01-21 07:29:00,1.59791,1.59791,1.59711,1.59711,231500002.0
2005-01-21 07:30:00,1.59733,1.5981,1.59729,1.5981,543600000.0
2005-01-21 07:31:00,1.59792,1.59812,1.59743,1.59747,224300000.0
2005-01-21 07:32:00,1.59763,1.59813,1.59744,1.59813,454600001.0
2005-01-21 07:33:00,1.59804,1.59808,1.5978,1.59787,401300000.0
2005-01-21 07:34:00,1.59792,1.5982,1.59681,1.5977,324100000.0
2005-01-21 07:35:00,1.59816,1.59816,1.59769,1.59769,309600003.0
2005-01-21 07:36:00,1.59779,1.59812,1.59779,1.59786,384100002.0
2005-01-21 07:37:00,1.59765,1.59769,1.5967,1.5967,201500001.0
2005-01-21 07:38:00,1.59748,1.59748,1.59679,1.59679,23400000.0
2005-01-21 07:39:00,1.59704,1.5977,1.59677,1.5977,377100000.0
2005-01-21 07:40:00,1.59758,1.59758,1.59625,1.59697,309600001.0
2005-01-21 07:41:00,1.59704,1.59733,1.59619,1.59725,594500003.0
2005-01-21 07:42:00,1.59734,1.59744,1.59622,1.59739,315500000.0
2005-01-21 07:43:00,1.59745,1.5977,1.59721,1.59738,200900000.0
2005-01-21 07:44:00,1.59781,1.59781,1.59672,1.59739,391200001.0
2005-01-21 07:45:00,1.5975,1.5975,1.59641,1.59725,401600000.0
2005-01-21 07:46:00,1.59716,1.59742,1.59659,1.59727,417200000.0
2005-01-21 07:47:00,1.59748,1.59775,1.59714,1.59725,598200001.0
2005-01-21 07:48:00,1.5972,1.59734,1.59679,1.59708,789900001.0
2005-01-21 07:49:00,1.59727,1.59753,1.59718,1.59731,590700000.0
2005-01-21 07:50:00,1.59726,1.5975,1.59718,1.59725,605000001.0
2005-01-21 07:51:00,1.59734,1.59738,1.59705,1.59738,634100003.0
2005-01-21 07:52:00,1.59743,1.59757,1.59733,1.59741,401800002.0
2005-01-21 07:53:00,1.59721,1.5975,1.59703,1.59721,512500000.0
2005-01-21 07:54:00,1.59712,1.59725,1.59703,1.5971,369200000.0
2005-01-21 07:55:00,1.59705,1.59723,1.597,1.59707,409600000.0
2005-01-21 07:56:00,1.59705,1.59725,1.59695,1.59712,665800002.0
2005-01-21 07:57:00,1.59705,1.59705,1.59654,1.59654,514200001.0
2005-01-21 07:58:00,1.59645,1.59649,1.59624,1.59627,625900001.0
2005-01-21 07:59:00,1.59638,1.59661,1.5963,1.59643,476400002.0
2005-01-21 08:00:00,1.59626,1.59641,1.59615,1.59633,333400000.0
2005-01-21 08:01:00,1.5962,1.59653,1.5961,1.59632,531200000.0
2005-01-21 08:02:00,1.59625,1.59634,1.59608,1.59608,250400001.0
2005-01-21 08:03:00,1.596,1.59611,1.59576,1.59596,476900000.0
2005-01-21 08:04:00,1.59615,1.59635,1.59605,1.59623,381000001.0
2005-01-21 08:05:00,1.59632,1.59632,1.59605,1.59615,307000001.0
2005-01-21 08:06:00,1.59634,1.59642,1.59605,1.5963,680100002.0
2005-01-21 08:07:00,1.59613,1.59626,1.59599,1.59607,498100001.0
2005-01-21 08:08:00,1.5966,1.5966,1.5966,1.5966,525200000.0
2005-01-21 08:09:00,1.59613,1.59628,1.59598,1.5961,525200000.0
2005-01-21 08:10:00,1.59613,1.59634,1.59592,1.59634,568800000.0
2005-01-21 08:11:00,1.59633,1.59653,1.59624,1.59635,227400000.0
2005-01-21 08:12:00,1.59634,1.59655,1.59629,1.59655,389100002.0
2005-01-21 08:13:00,1.59622,1.59632,1.5961,1.59626,195000000.0
2005-01-21 08:14:00,1.597,1.597,1.597,1.597,276100000.0
2005-01-21 08:15:00,1.59615,1.59628,1.59608,1.59615,276100000.0
2005-01-21 08:16:00,1.59618,1.59618,1.59584,1.59584,291900000.0
2005-01-21 08:17:00,1.59591,1.59594,1.59565,1.59565,265500001.0
2005-01-21 08:18:00,1.59569,1.59574,1.59549,1.59562,182700000.0
2005-01-21 08:19:00,1.59548,1.59563,1.59542,1.59561,398000005.0
2005-01-21 08:20:00,1.59568,1.59607,1.59568,1.5958,304600000.0
2005-01-21 08:21:00,1.59578,1.59614,1.59573,1.59586,514900003.0
2005-01-21 08:22:00,1.59582,1.59597,1.59572,1.59583,317700001.0
2005-01-21 08:23:00,1.59587,1.59613,1.59586,1.59596,264600000.0
2005-01-21 08:24:00,1.59582,1.59585,1.59549,1.59572,417300003.0
2005-01-21 08:25:00,1.5958,1.59622,1.5954,1.59597,581800003.0
2005-01-21 08:26:00,1.596,1.59619,1.596,1.59601,308900001.0
2005-01-21 08:27:00,1.59619,1.59664,1.59603,1.59624,367200002.0
2005-01-21 08:28:00,1.59641,1.5967,1.5961,1.59628,620600002.0
2005-01-21 08:29:00,1.59628,1.59645,1.59618,1.59631,453700002.0
2005-01-21 08:30:00,1.5963,1.59648,1.59609,1.59632,428600000.0
2005-01-21 08:31:00,1.5964,1.59669,1.59638,1.59669,263100000.0
2005-01-21 08:32:00,1.5967,1.59686,1.59653,1.59677,299600001.0
2005-01-21 08:33:00,1.59673,1.5968,1.59665,1.59667,218900001.0
2005-01-21 08:34:00,1.59654,1.5966,1.59625,1.59626,639900002.0
2005-01-21 08:35:00,1.59648,1.59662,1.59634,1.59654,511700000.0
2005-01-21 08:36:00,1.59656,1.5968,1.59645,1.59656,425100001.0
2005-01-21 08:37:00,1.59664,1.59681,1.59654,1.59671,260500000.0
2005-01-21 08:38:00,1.59662,1.59677,1.59636,1.5966,346000002.0
2005-01-21 08:39:00,1.59681,1.59705,1.59574,1.59658,522500000.0
2005-01-21 08:40:00,1.5963,1.59661,1.59569,1.59569,352800002.0
2005-01-21 08:41:00,1.59646,1.59646,1.59576,1.59634,457000000.0
2005-01-21 08:42:00,1.59636,1.59675,1.59632,1.59652,455900000.0
2005-01-21 08:43:00,1.5976,1.5982,1.5976,1.598,471000000.0
2005-01-21 08:44:00,1.59667,1.59685,1.59653,1.59653,471000000.0
2005-01-21 08:45:00,1.59678,1.59692,1.59636,1.59672,663000000.0
2005-01-21 08:46:00,1.59673,1.59692,1.59652,1.5967,793000003.0
2005-01-21 08:47:00,1.59684,1.59697,1.59675,1.59677,580500002.0
2005-01-21 08:48:00,1.5967,1.59691,1.59654,1.59656,349500001.0
2005-01-21 08:49:00,1.59624,1.59629,1.59555,1.59566,494700000.0
2005-01-21 08:50:00,1.59595,1.59595,1.59542,1.5957,470000000.0
2005-01-21 08:51:00,1.59565,1.59617,1.59492,1.59553,526900002.0
2005-01-21 08:52:00,1.59566,1.59573,1.59537,1.5954,615900001.0
2005-01-21 08:53:00,1.59562,1.59593,1.59529,1.59591,478100000.0
2005-01-21 08:54:00,1.59575,1.5961,1.59574,1.5961,748700004.0
2005-01-21 08:55:00,1.59645,1.59667,1.59634,1.59663,641600002.0
2005-01-21 08:56:00,1.59634,1.59651,1.59577,1.59604,555100000.0
2005-01-21 08:57:00,1.59578,1.59619,1.59561,1.59604,545600001.0
2005-01-21 08:58:00,1.59627,1.59661,1.5961,1.5963,511000003.0
2005-01-21 08:59:00,1.59632,1.59655,1.5963,1.5964,309900000.0
2005-01-21 09:00:00,1.5962,1.59658,1.59569,1.59658,460900000.0
2005-01-21 09:01:00,1.59638,1.59644,1.59617,1.59622,322800000.0
2005-01-21 09:02:00,1.59609,1.59653,1.59602,1.59639,647100001.0
2005-01-21 09:03:00,1.59643,1.59648,1.59622,1.59628,630300003.0
2005-01-21 09:04:00,1.59636,1.59636,1.59597,1.59624,642000002.0
2005-01-21 09:05:00,1.59612,1.59629,1.59607,1.59622,578500001.0
2005-01-21 09:06:00,1.59626,1.59659,1.59613,1.59645,538300001.0
2005-01-21 09:07:00,1.5964,1.59642,1.59599,1.59614,373500000.0
2005-01-21 09:08:00,1.59615,1.59627,1.59612,1.59612,253700001.0
2005-01-21 09:09:00,1.59612,1.59633,1.59608,1.59633,270900001.0
2005-01-21 09:10:00,1.59641,1.59655,1.5961,1.5961,357000000.0
2005-01-21 09:11:00,1.59636,1.59839,1.59636,1.59674,526200000.0
2005-01-21 09:12:00,1.59764,1.59764,1.59655,1.59655,484800001.0
2005-01-21 09:13:00,1.59659,1.59704,1.59637,1.59637,500900004.0
2005-01-21 09:14:00,1.59634,1.59667,1.59634,1.59667,306600001.0
2005-01-21 09:15:00,1.59679,1.59691,1.5965,1.5967,423000000.0
2005-01-21 09:16:00,1.59654,1.5968,1.59639,1.5968,608300004.0
2005-01-21 09:17:00,1.59697,1.59722,1.59691,1.59698,563600000.0
2005-01-21 09:18:00,1.59718,1.59773,1.59718,1.59737,204800001.0
2005-01-21 09:19:00,1.59762,1.59762,1.59689,1.59689,493700000.0
2005-01-21 09:20:00,1.59656,1.59673,1.59596,1.59662,211800000.0
2005-01-21 09:21:00,1.59665,1.59665,1.59596,1.59611,300500000.0
2005-01-21 09:22:00,1.59597,1.59694,1.59597,1.59694,421900000.0
2005-01-21 09:23:00,1.59654,1.5968,1.59647,1.59674,388600002.0
2005-01-21 09:24:00,1.59669,1.59695,1.59656,1.59667,338100000.0
2005-01-21 09:25:00,1.5968,1.59716,1.59679,1.59716,445500002.0
2005-01-21 09:26:00,1.59719,1.59797,1.59707,1.5973,569600000.0
2005-01-21 09:27:00,1.59723,1.59744,1.59689,1.59704,381900001.0
2005-01-21 09:28:00,1.59727,1.5973,1.59691,1.59718,493500002.0
2005-01-21 09:29:00,1.59721,1.59721,1.59653,1.59673,403500000.0
2005-01-21 09:30:00,1.59697,1.59698,1.59644,1.59661,704700003.0
2005-01-21 09:31:00,1.59674,1.59708,1.59661,1.59694,365000001.0
2005-01-21 09:32:00,1.59676,1.59676,1.59638,1.59649,457500000.0
2005-01-21 09:33:00,1.59667,1.59672,1.59559,1.59637,288900001.0
2005-01-21 09:34:00,1.59656,1.59656,1.596,1.59615,411000001.0
2005-01-21 09:35:00,1.59619,1.59628,1.59572,1.59582,246500001.0
2005-01-21 09:36:00,1.59607,1.59651,1.59582,1.59628,397000002.0
2005-01-21 09:37:00,1.59658,1.59741,1.59634,1.59688,425200000.0
2005-01-21 09:38:00,1.59742,1.59742,1.5965,1.5965,415500000.0
2005-01-21 09:39:00,1.59661,1.59743,1.59661,1.59717,438000001.0
2005-01-21 09:40:00,1.59779,1.59789,1.59697,1.59752,370300001.0
2005-01-21 09:41:00,1.59769,1.59799,1.59767,1.59771,447000001.0
2005-01-21 09:42:00,1.59762,1.59777,1.59718,1.59718,470700002.0
2005-01-21 09:43:00,1.59758,1.59797,1.59733,1.59777,273900001.0
2005-01-21 09:44:00,1.59788,1.59872,1.59788,1.59826,563900002.0
2005-01-21 09:45:00,1.59847,1.59889,1.59846,1.59889,644000002.0
2005-01-21 09:46:00,1.59874,1.59874,1.5985,1.59854,288800000.0
2005-01-21 09:47:00,1.59835,1.59857,1.59806,1.59823,405400002.0
2005-01-21 09:48:00,1.59868,1.59874,1.59798,1.59798,355500000.0
2005-01-21 09:49:00,1.59822,1.59854,1.59816,1.59852,548300001.0
2005-01-21 09:50:00,1.59843,1.59858,1.59811,1.59811,552700004.0
2005-01-21 09:51:00,1.59806,1.59861,1.59806,1.59834,439300000.0
2005-01-21 09:52:00,1.59826,1.59836,1.59791,1.59791,458300001.0
2005-01-21 09:53:00,1.59774,1.59802,1.59774,1.59797,334600001.0
2005-01-21 09:54:00,1.59805,1.59829,1.59779,1.59797,617600001.0
2005-01-21 09:55:00,1.59791,1.59808,1.59778,1.59802,549100002.0
2005-01-21 09:56:00,1.59809,1.59856,1.59773,1.59789,334200002.0
2005-01-21 09:57:00,1.59803,1.59828,1.59781,1.59781,628000001.0
2005-01-21 09:58:00,1.59784,1.59883,1.59784,1.59821,835800006.0
2005-01-21 09:59:00,1.59836,1.59862,1.59792,1.59824,702900000.0
2005-01-21 10:00:00,1.59812,1.59829,1.59769,1.59769,246300000.0
2005-01-21 10:01:00,1.59793,1.59819,1.59782,1.59786,663900001.0
2005-01-21 10:02:00,1.59782,1.59802,1.59755,1.59791,611500001.0
2005-01-21 10:03:00,1.59778,1.59778,1.59705,1.59743,463600001.0
2005-01-21 10:04:00,1.59734,1.59741,1.5967,1.59726,440300000.0
2005-01-21 10:05:00,1.59705,1.59786,1.59705,1.59761,427500001.0
2005-01-21 10:06:00,1.59777,1.59791,1.59754,1.59774,482900001.0
2005-01-21 10:07:00,1.59748,1.59777,1.59721,1.5975,506600003.0
2005-01-21 10:08:00,1.59796,1.59805,1.59759,1.5979,486600002.0
2005-01-21 10:09:00,1.59803,1.59803,1.59708,1.59729,514900000.0
2005-01-21 10:10:00,1.59718,1.59741,1.59687,1.59704,375800000.0
2005-01-21 10:11:00,1.59739,1.59765,1.59711,1.59744,378900003.0
2005-01-21 10:12:00,1.5976,1.5976,1.59681,1.59681,487000000.0
2005-01-21 10:13:00,1.59681,1.59723,1.59676,1.59684,468800000.0
2005-01-21 10:14:00,1.59691,1.59695,1.59661,1.59662,554000001.0
2005-01-21 10:15:00,1.59692,1.59707,1.59683,1.59703,428500001.0
2005-01-21 10:16:00,1.59723,1.59732,1.59701,1.59704,389500001.0
2005-01-21 10:17:00,1.59704,1.59753,1.59698,1.59714,300700000.0
2005-01-21 10:18:00,1.59766,1.59781,1.59739,1.59739,421700002.0
2005-01-21 10:19:00,1.59723,1.59723,1.59702,1.59706,334600000.0
2005-01-21 10:20:00,1.59713,1.59719,1.59679,1.59706,531700001.0
2005-01-21 10:21:00,1.59686,1.5971,1.59653,1.59666,448400001.0
2005-01-21 10:22:00,1.59662,1.59673,1.59634,1.59637,418500002.0
2005-01-21 10:23:00,1.59649,1.597,1.59628,1.59628,496200001.0
2005-01-21 10:24:00,1.59618,1.59638,1.59601,1.59621,403600001.0
2005-01-21 10:25:00,1.59647,1.59701,1.5964,1.59658,377200000.0
2005-01-21 10:26:00,1.59659,1.59681,1.59649,1.59675,512100001.0
2005-01-21 10:27:00,1.59675,1.59675,1.59617,1.59617,496000000.0
2005-01-21 10:28:00,1.59597,1.59618,1.59585,1.59613,706100004.0
2005-01-21 10:29:00,1.59619,1.59648,1.59604,1.59604,481200000.0
2005-01-21 10:30:00,1.59614,1.5966,1.596,1.59613,716800002.0
2005-01-21 10:31:00,1.59607,1.59625,1.59584,1.59609,531900000.0
2005-01-21 10:32:00,1.5959,1.59631,1.59576,1.59576,527600001.0
2005-01-21 10:33:00,1.59604,1.59618,1.59575,1.59575,464500002.0
2005-01-21 10:34:00,1.59587,1.59604,1.59553,1.59558,371600001.0
2005-01-21 10:35:00,1.59579,1.59605,1.59566,1.59571,476600001.0
2005-01-21 10:36:00,1.59563,1.59605,1.59555,1.59588,537400000.0
2005-01-21 10:37:00,1.59626,1.59648,1.59597,1.59639,522800003.0
2005-01-21 10:38:00,1.5966,1.59662,1.59621,1.59621,386000001.0
2005-01-21 10:39:00,1.59616,1.59629,1.59577,1.59583,398200000.0
2005-01-21 10:40:00,1.59607,1.59612,1.59571,1.59606,306200001.0
2005-01-21 10:41:00,1.59633,1.59653,1.59604,1.59643,656700001.0
2005-01-21 10:42:00,1.59664,1.59664,1.59602,1.59602,442300001.0
2005-01-21 10:43:00,1.59635,1.59635,1.59571,1.59575,505000003.0
2005-01-21 10:44:00,1.59587,1.59647,1.59585,1.59615,517400001.0
2005-01-21 10:45:00,1.59623,1.59623,1.59505,1.59505,486200001.0
2005-01-21 10:46:00,1.59512,1.59517,1.5939,1.5939,292500001.0
2005-01-21 10:47:00,1.59394,1.59394,1.59281,1.59331,399200000.0
2005-01-21 10:48:00,1.59349,1.59369,1.59323,1.59351,514000002.0
2005-01-21 10:49:00,1.59364,1.59386,1.59351,1.59375,375700000.0
2005-01-21 10:50:00,1.59368,1.59397,1.5932,1.59351,558700001.0
2005-01-21 10:51:00,1.59309,1.59391,1.59309,1.59322,491400003.0
2005-01-21 10:52:00,1.5934,1.59374,1.59317,1.59346,287300000.0
2005-01-21 10:53:00,1.59344,1.59351,1.59307,1.59317,430400002.0
2005-01-21 10:54:00,1.59362,1.59364,1.59302,1.59304,420800001.0
2005-01-21 10:55:00,1.5933,1.5936,1.59296,1.59348,497800000.0
2005-01-21 10:56:00,1.59369,1.59436,1.59352,1.59391,465600000.0
2005-01-21 10:57:00,1.5939,1.59424,1.59364,1.59375,368100001.0
2005-01-21 10:58:00,1.59386,1.59413,1.59355,1.59355,452900001.0
2005-01-21 10:59:00,1.59347,1.59441,1.59347,1.59396,753200001.0
2005-01-21 11:00:00,1.59464,1.59508,1.59434,1.59434,462200001.0
2005-01-21 11:01:00,1.59446,1.59519,1.59445,1.59456,611900000.0
2005-01-21 11:02:00,1.59473,1.59491,1.59438,1.59452,593400001.0
2005-01-21 11:03:00,1.59459,1.59521,1.59424,1.59435,330700001.0
2005-01-21 11:04:00,1.5942,1.59439,1.59394,1.59425,637500002.0
2005-01-21 11:05:00,1.59477,1.59509,1.59446,1.59508,506100001.0
2005-01-21 11:06:00,1.59554,1.59598,1.59499,1.59574,618000001.0
2005-01-21 11:07:00,1.5962,1.59656,1.59571,1.59596,259900000.0
2005-01-21 11:08:00,1.59595,1.59595,1.59503,1.59519,341500000.0
2005-01-21 11:09:00,1.59515,1.59538,1.59505,1.59506,381100000.0
2005-01-21 11:10:00,1.59524,1.59542,1.59485,1.59494,505100002.0
2005-01-21 11:11:00,1.59519,1.5957,1.59475,1.59475,522300000.0
2005-01-21 11:12:00,1.59482,1.59531,1.5947,1.5947,541700001.0
2005-01-21 11:13:00,1.59497,1.59539,1.59466,1.59498,418000001.0
2005-01-21 11:14:00,1.59483,1.59511,1.59461,1.59487,430100000.0
2005-01-21 11:15:00,1.59502,1.59522,1.59444,1.59446,504300001.0
2005-01-21 11:16:00,1.59483,1.59533,1.59455,1.59505,535100003.0
2005-01-21 11:17:00,1.59525,1.59549,1.59517,1.59528,421600001.0
2005-01-21 11:18:00,1.59534,1.59534,1.59421,1.59421,312700000.0
2005-01-21 11:19:00,1.59412,1.5946,1.594,1.59401,358100000.0
2005-01-21 11:20:00,1.59428,1.59474,1.59397,1.59423,583600001.0
2005-01-21 11:21:00,1.59471,1.59471,1.59399,1.59418,491800000.0
2005-01-21 11:22:00,1.59385,1.59429,1.59371,1.59404,555600001.0
2005-01-21 11:23:00,1.59423,1.59423,1.59324,1.59336,527100006.0
2005-01-21 11:24:00,1.5936,1.5936,1.59309,1.59337,389400002.0
2005-01-21 11:25:00,1.59338,1.59391,1.59316,1.59326,440300000.0
2005-01-21 11:26:00,1.59341,1.59341,1.59259,1.59294,510300000.0
2005-01-21 11:27:00,1.5928,1.5928,1.59141,1.59233,674100003.0
2005-01-21 11:28:00,1.59249,1.59249,1.59187,1.59191,385100001.0
2005-01-21 11:29:00,1.59205,1.59271,1.59205,1.59219,475800000.0
2005-01-21 11:30:00,1.5925,1.5925,1.59144,1.59175,486000000.0
2005-01-21 11:31:00,1.59148,1.59198,1.59141,1.59141,644600002.0
2005-01-21 11:32:00,1.5916,1.59208,1.59133,1.59164,447500001.0
2005-01-21 11:33:00,1.59186,1.59197,1.59154,1.59164,468400001.0
2005-01-21 11:34:00,1.59188,1.59223,1.59142,1.59185,638600000.0
2005-01-21 11:35:00,1.59242,1.59242,1.5918,1.59189,488300000.0
2005-01-21 11:36:00,1.59188,1.59188,1.59078,1.59099,544200000.0
2005-01-21 11:37:00,1.59174,1.59182,1.59119,1.59165,472700001.0
2005-01-21 11:38:00,1.59175,1.59221,1.5917,1.59177,527700001.0
2005-01-21 11:39:00,1.59173,1.59228,1.59151,1.59168,719400002.0
2005-01-21 11:40:00,1.59187,1.59195,1.5917,1.5919,708200000.0
2005-01-21 11:41:00,1.59172,1.59179,1.59137,1.59165,713100000.0
2005-01-21 11:42:00,1.59166,1.5918,1.59145,1.5916,542000001.0
2005-01-21 11:43:00,1.59172,1.59201,1.59172,1.59182,579600000.0
2005-01-21 11:44:00,1.59183,1.59202,1.59158,1.59158,651500001.0
2005-01-21 11:45:00,1.59185,1.59294,1.59185,1.59294,588200005.0
2005-01-21 11:46:00,1.59303,1.59305,1.59269,1.59305,460000002.0
2005-01-21 11:47:00,1.593,1.59311,1.59282,1.59296,508500001.0
2005-01-21 11:48:00,1.593,1.59327,1.59285,1.59293,533900001.0
2005-01-21 11:49:00,1.59327,1.59353,1.59318,1.59318,379400000.0
2005-01-21 11:50:00,1.59334,1.59391,1.59332,1.59359,411500004.0
2005-01-21 11:51:00,1.5939,1.59399,1.59325,1.59341,183600000.0
2005-01-21 11:52:00,1.59333,1.59374,1.59332,1.59349,255500000.0
2005-01-21 11:53:00,1.59338,1.59338,1.59142,1.59142,178400000.0
2005-01-21 11:54:00,1.5928,1.59291,1.59137,1.59246,339600000.0
2005-01-21 11:55:00,1.59308,1.59325,1.59258,1.59277,493400002.0
2005-01-21 11:56:00,1.59267,1.59278,1.59203,1.59228,420300001.0
2005-01-21 11:57:00,1.59243,1.59271,1.59231,1.59255,483900000.0
2005-01-21 11:58:00,1.59244,1.59244,1.59192,1.59192,392500000.0
2005-01-21 11:59:00,1.5921,1.59322,1.5921,1.59264,367100000.0
2005-01-21 12:00:00,1.59305,1.59383,1.59302,1.59303,480900000.0
2005-01-21 12:01:00,1.59331,1.59366,1.59299,1.59309,436300000.0
2005-01-21 12:02:00,1.59312,1.59332,1.59298,1.5932,332300000.0
2005-01-21 12:03:00,1.59373,1.59397,1.59344,1.59368,360800000.0
2005-01-21 12:04:00,1.5938,1.59392,1.59341,1.59352,376400001.0
2005-01-21 12:05:00,1.59369,1.59398,1.59313,1.59326,389100000.0
2005-01-21 12:06:00,1.59317,1.59346,1.59267,1.59309,408700002.0
2005-01-21 12:07:00,1.59338,1.59376,1.59258,1.59307,307300001.0
2005-01-21 12:08:00,1.5934,1.59354,1.59249,1.59249,479700002.0
2005-01-21 12:09:00,1.59266,1.59268,1.59226,1.59268,435700002.0
2005-01-21 12:10:00,1.59277,1.59301,1.59264,1.59264,373600000.0
2005-01-21 12:11:00,1.59239,1.59239,1.59183,1.59201,223900001.0
2005-01-21 12:12:00,1.59244,1.59273,1.59204,1.5923,251800001.0
2005-01-21 12:13:00,1.59248,1.59286,1.59243,1.59254,547000002.0
2005-01-21 12:14:00,1.59253,1.59282,1.59241,1.59269,560000000.0
2005-01-21 12:15:00,1.59285,1.59329,1.59281,1.5929,325200000.0
2005-01-21 12:16:00,1.59308,1.59314,1.59287,1.59293,434200000.0
2005-01-21 12:17:00,1.5929,1.59299,1.59288,1.59298,195400000.0
2005-01-21 12:18:00,1.59307,1.59349,1.59301,1.59349,278400000.0
2005-01-21 12:19:00,1.59349,1.59351,1.59318,1.59326,524600003.0
2005-01-21 12:20:00,1.59312,1.59348,1.59312,1.59326,466500001.0
2005-01-21 12:21:00,1.59327,1.59329,1.59304,1.59325,401200000.0
2005-01-21 12:22:00,1.59343,1.59346,1.59316,1.5933,319200000.0
2005-01-21 12:23:00,1.59329,1.59357,1.59325,1.59343,382600000.0
2005-01-21 12:24:00,1.5937,1.59393,1.59327,1.59346,572500001.0
2005-01-21 12:25:00,1.5937,1.59386,1.59339,1.59355,366700000.0
2005-01-21 12:26:00,1.59344,1.59384,1.59344,1.5935,494000001.0
2005-01-21 12:27:00,1.59385,1.59392,1.59354,1.59369,476700001.0
2005-01-21 12:28:00,1.59365,1.59389,1.59356,1.59372,481000000.0
2005-01-21 12:29:00,1.59341,1.59345,1.59311,1.59311,707100001.0
2005-01-21 12:30:00,1.59307,1.59325,1.59297,1.59313,607900003.0
2005-01-21 12:31:00,1.59316,1.59342,1.59283,1.59291,619200000.0
2005-01-21 12:32:00,1.59311,1.59365,1.59311,1.59329,610000002.0
2005-01-21 12:33:00,1.59335,1.59347,1.59308,1.59323,53700000.0
2005-01-21 12:34:00,1.5932,1.59363,1.59313,1.59313,714800002.0
2005-01-21 12:35:00,1.59329,1.59329,1.59286,1.59286,585000001.0
2005-01-21 12:36:00,1.59329,1.59357,1.59292,1.59317,448500002.0
2005-01-21 12:37:00,1.59309,1.5934,1.59297,1.59311,520600003.0
2005-01-21 12:38:00,1.59297,1.59327,1.59277,1.59287,636000000.0
2005-01-21 12:39:00,1.59343,1.59343,1.59205,1.59237,489600001.0
2005-01-21 12:40:00,1.59255,1.59281,1.59217,1.59252,544300002.0
2005-01-21 12:41:00,1.59281,1.59325,1.59281,1.59287,298700000.0
2005-01-21 12:42:00,1.59294,1.59332,1.59284,1.59288,351200000.0
2005-01-21 12:43:00,1.59339,1.59369,1.59302,1.59302,452500000.0
2005-01-21 12:44:00,1.59313,1.59313,1.59198,1.59198,392400001.0
2005-01-21 12:45:00,1.59211,1.59225,1.5915,1.59179,470200002.0
2005-01-21 12:46:00,1.59228,1.59228,1.59186,1.59216,452600002.0
2005-01-21 12:47:00,1.59185,1.59254,1.59185,1.59207,426100001.0
2005-01-21 12:48:00,1.59241,1.59267,1.59221,1.59221,511900001.0
2005-01-21 12:49:00,1.59269,1.59294,1.59226,1.5923,536000001.0
2005-01-21 12:50:00,1.59226,1.59246,1.59144,1.59144,544200001.0
2005-01-21 12:51:00,1.59133,1.59219,1.59124,1.59219,404600000.0
2005-01-21 12:52:00,1.59214,1.59217,1.59165,1.592,317800000.0
2005-01-21 12:53:00,1.59199,1.59213,1.59132,1.59141,266100000.0
2005-01-21 12:54:00,1.59158,1.59158,1.59022,1.59031,432100000.0
2005-01-21 12:55:00,1.5902,1.59042,1.59004,1.59013,540400001.0
2005-01-21 12:56:00,1.59068,1.59094,1.59037,1.5905,421800001.0
2005-01-21 12:57:00,1.59061,1.59061,1.5901,1.59039,584500000.0
2005-01-21 12:58:00,1.59044,1.59054,1.59033,1.59053,365500001.0
2005-01-21 12:59:00,1.59009,1.59043,1.58996,1.58996,705100002.0
2005-01-21 13:00:00,1.58999,1.59,1.58945,1.5897,246500000.0
2005-01-21 13:01:00,1.58991,1.59001,1.58973,1.58997,338500000.0
2005-01-21 13:02:00,1.58988,1.59017,1.58973,1.58994,396500000.0
2005-01-21 13:03:00,1.59032,1.59068,1.58985,1.59001,444700000.0
2005-01-21 13:04:00,1.58997,1.59051,1.58969,1.58998,275500000.0
2005-01-21 13:05:00,1.59039,1.59066,1.58954,1.59055,143700000.0
2005-01-21 13:06:00,1.59063,1.59063,1.58958,1.59017,347100000.0
2005-01-21 13:07:00,1.59025,1.59071,1.59025,1.59062,288500000.0
2005-01-21 13:08:00,1.59086,1.59095,1.59051,1.59075,188600001.0
2005-01-21 13:09:00,1.59067,1.59097,1.59032,1.59045,339600003.0
2005-01-21 13:10:00,1.59017,1.59026,1.58998,1.59006,175300002.0
2005-01-21 13:11:00,1.59016,1.59016,1.58972,1.58974,415300000.0
2005-01-21 13:12:00,1.58979,1.59001,1.5896,1.58987,296500000.0
2005-01-21 13:13:00,1.59001,1.59008,1.58991,1.59002,297500000.0
2005-01-21 13:14:00,1.59004,1.59004,1.58921,1.58949,389500001.0
2005-01-21 13:15:00,1.58966,1.58981,1.58935,1.58965,432100002.0
2005-01-21 13:16:00,1.58977,1.58984,1.58957,1.58957,124400001.0
2005-01-21 13:17:00,1.58968,1.59,1.58968,1.58977,99600000.0
2005-01-21 13:18:00,1.58974,1.59028,1.58974,1.59008,313300000.0
2005-01-21 13:19:00,1.58977,1.59011,1.58971,1.58987,321700001.0
2005-01-21 13:20:00,1.58983,1.5901,1.58981,1.59001,215700001.0
2005-01-21 13:21:00,1.59017,1.591,1.59015,1.59083,160800000.0
2005-01-21 13:22:00,1.59116,1.59127,1.59092,1.59119,220000001.0
2005-01-21 13:23:00,1.59137,1.59143,1.59108,1.59108,260300000.0
2005-01-21 13:24:00,1.591,1.5912,1.59076,1.59089,267900002.0
2005-01-21 13:25:00,1.59096,1.59108,1.59058,1.59059,150600001.0
2005-01-21 13:26:00,1.59076,1.59076,1.59034,1.59058,221400000.0
2005-01-21 13:27:00,1.59051,1.59075,1.59046,1.59053,362200000.0
2005-01-21 13:28:00,1.59063,1.59086,1.59062,1.59069,478200001.0
2005-01-21 13:29:00,1.59059,1.59137,1.59059,1.59108,612100001.0
2005-01-21 13:30:00,1.59127,1.59127,1.59032,1.59054,594400001.0
2005-01-21 13:31:00,1.59073,1.59105,1.59038,1.59039,577200000.0
2005-01-21 13:32:00,1.59116,1.59122,1.59092,1.59108,231600000.0
2005-01-21 13:33:00,1.59104,1.5913,1.5909,1.5909,348400000.0
2005-01-21 13:34:00,1.59116,1.59116,1.59093,1.59094,305200000.0
2005-01-21 13:35:00,1.59087,1.59115,1.59055,1.59055,389000002.0
2005-01-21 13:36:00,1.59059,1.591,1.59048,1.5907,462000001.0
2005-01-21 13:37:00,1.59074,1.59091,1.59031,1.59031,489200001.0
2005-01-21 13:38:00,1.59036,1.59064,1.59035,1.59039,411600001.0
2005-01-21 13:39:00,1.59045,1.59058,1.59028,1.59037,313600001.0
2005-01-21 13:40:00,1.59048,1.5909,1.59047,1.59083,409700000.0
2005-01-21 13:41:00,1.59105,1.59105,1.59063,1.59071,230600001.0
2005-01-21 13:42:00,1.59067,1.59079,1.59061,1.59063,166700000.0
2005-01-21 13:43:00,1.59065,1.59065,1.59018,1.59039,123800000.0
2005-01-21 13:44:00,1.59068,1.59068,1.5902,1.59062,265000000.0
2005-01-21 13:45:00,1.59077,1.59082,1.59028,1.59028,428300001.0
2005-01-21 13:46:00,1.5903,1.59118,1.5903,1.59098,461100002.0
2005-01-21 13:47:00,1.59138,1.59138,1.58963,1.59014,507700000.0
2005-01-21 13:48:00,1.5907,1.5911,1.59003,1.59008,230400000.0
2005-01-21 13:49:00,1.59052,1.59065,1.59025,1.59029,224300000.0
2005-01-21 13:50:00,1.59095,1.59095,1.5902,1.59053,264000000.0
2005-01-21 13:51:00,1.59063,1.59066,1.59007,1.59036,255800000.0
2005-01-21 13:52:00,1.59026,1.59074,1.59019,1.59032,455900001.0
2005-01-21 13:53:00,1.59017,1.59061,1.59017,1.59051,499800000.0
2005-01-21 13:54:00,1.59042,1.59067,1.59029,1.59039,392900000.0
2005-01-21 13:55:00,1.59032,1.59032,1.58963,1.58963,308900000.0
2005-01-21 13:56:00,1.58988,1.59028,1.58973,1.59014,383300000.0
2005-01-21 13:57:00,1.5903,1.59044,1.59017,1.59044,383700003.0
2005-01-21 13:58:00,1.59032,1.59033,1.59002,1.59005,171500000.0
2005-01-21 13:59:00,1.58995,1.59022,1.58995,1.59001,423700002.0
2005-01-21 14:00:00,1.5899,1.59013,1.58978,1.58992,313900001.0
2005-01-21 14:01:00,1.58993,1.59104,1.58993,1.5909,334800000.0
2005-01-21 14:02:00,1.59088,1.59088,1.59045,1.59063,274700000.0
2005-01-21 14:03:00,1.59094,1.59094,1.59037,1.59079,507100001.0
2005-01-21 14:04:00,1.59085,1.59104,1.59069,1.5907,468200002.0
2005-01-21 14:05:00,1.59058,1.59075,1.59005,1.59009,362400001.0
2005-01-21 14:06:00,1.5903,1.5903,1.58951,1.58971,369000000.0
2005-01-21 14:07:00,1.58975,1.58979,1.58908,1.58908,325100000.0
2005-01-21 14:08:00,1.589,1.589,1.58813,1.58846,383000000.0
2005-01-21 14:09:00,1.58896,1.58918,1.58862,1.5889,157800000.0
2005-01-21 14:10:00,1.58904,1.58913,1.58847,1.58856,260500000.0
2005-01-21 14:11:00,1.58864,1.58904,1.58827,1.58867,129900000.0
2005-01-21 14:12:00,1.58885,1.58885,1.58846,1.58867,220200000.0
2005-01-21 14:13:00,1.58892,1.58932,1.58888,1.58888,155900000.0
2005-01-21 14:14:00,1.58864,1.58913,1.58436,1.5888,200900001.0
2005-01-21 14:15:00,1.58938,1.58989,1.58904,1.58956,374400000.0
2005-01-21 14:16:00,1.58976,1.59003,1.58922,1.58925,206400002.0
2005-01-21 14:17:00,1.5897,1.58998,1.58915,1.58931,642900000.0
2005-01-21 14:18:00,1.58945,1.58955,1.58904,1.58925,387600001.0
2005-01-21 14:19:00,1.58934,1.58982,1.58934,1.58951,392900002.0
2005-01-21 14:20:00,1.58958,1.58975,1.58926,1.5897,195600000.0
2005-01-21 14:21:00,1.58975,1.58975,1.58919,1.58919,401500001.0
2005-01-21 14:22:00,1.58908,1.58941,1.58881,1.5894,589200002.0
2005-01-21 14:23:00,1.58969,1.58969,1.58945,1.58957,159400000.0
2005-01-21 14:24:00,1.58988,1.59047,1.58967,1.59028,463500000.0
2005-01-21 14:25:00,1.59032,1.59103,1.59021,1.59077,514800001.0
2005-01-21 14:26:00,1.59099,1.59102,1.59046,1.59067,596000001.0
2005-01-21 14:27:00,1.59108,1.59118,1.59057,1.59059,416200001.0
2005-01-21 14:28:00,1.5901,1.59042,1.58997,1.59017,43500000.0
2005-01-21 14:29:00,1.59036,1.59054,1.59016,1.59045,39500000.0
2005-01-21 14:30:00,1.5906,1.59068,1.59005,1.59068,57700001.0
2005-01-21 14:31:00,1.5906,1.5907,1.5903,1.59037,37100000.0
2005-01-21 14:32:00,1.59039,1.59057,1.59026,1.59037,25600000.0
2005-01-21 14:33:00,1.59019,1.59023,1.59011,1.59011,38000000.0
2005-01-21 14:34:00,1.5905,1.59138,1.59036,1.59136,35400000.0
2005-01-21 14:35:00,1.59157,1.59167,1.59144,1.59144,35100000.0
2005-01-21 14:36:00,1.5911,1.59123,1.59046,1.59046,46600001.0
2005-01-21 14:37:00,1.59091,1.59101,1.59083,1.59101,31400000.0
2005-01-21 14:38:00,1.5909,1.59106,1.59055,1.59106,29600000.0
2005-01-21 14:39:00,1.59052,1.59065,1.58994,1.58994,37600000.0
2005-01-21 14:40:00,1.58984,1.58984,1.58858,1.58858,25400000.0
2005-01-21 14:41:00,1.58875,1.58929,1.58855,1.58929,44800000.0
2005-01-21 14:42:00,1.5892,1.58934,1.58814,1.58814,55600000.0
2005-01-21 14:43:00,1.58888,1.58924,1.58859,1.58869,99900000.0
2005-01-21 14:44:00,1.5891,1.58956,1.589,1.58908,93600002.0
2005-01-21 14:45:00,1.58932,1.58947,1.58902,1.58933,58600000.0
2005-01-21 14:46:00,1.5898,1.59011,1.5898,1.58999,47900000.0
2005-01-21 14:47:00,1.59038,1.5904,1.58987,1.59008,23000000.0
2005-01-21 14:48:00,1.5905,1.59058,1.58977,1.59023,40400000.0
2005-01-21 14:49:00,1.59049,1.5906,1.59029,1.59055,34600000.0
2005-01-21 14:50:00,1.59063,1.5912,1.59063,1.59118,39200000.0
2005-01-21 14:51:00,1.59141,1.59163,1.59138,1.59151,31200000.0
2005-01-21 14:52:00,1.59153,1.59169,1.59148,1.59169,32800000.0
2005-01-21 14:53:00,1.59129,1.59154,1.59053,1.5913,28400000.0
2005-01-21 14:54:00,1.59149,1.59149,1.59074,1.59074,29800000.0
2005-01-21 14:55:00,1.59136,1.59156,1.59111,1.59125,42400000.0
2005-01-21 14:56:00,1.5916,1.59164,1.5914,1.5914,35400000.0
2005-01-21 14:57:00,1.59159,1.59168,1.59149,1.59168,55000001.0
2005-01-21 14:58:00,1.59164,1.59177,1.59139,1.59139,31600000.0
2005-01-21 14:59:00,1.59144,1.59156,1.59128,1.59147,45800000.0
2005-01-21 15:00:00,1.59131,1.5914,1.59069,1.59069,44400000.0
2005-01-21 15:01:00,1.59135,1.59192,1.59135,1.59178,39700000.0
2005-01-21 15:02:00,1.59199,1.59217,1.59192,1.59217,35100000.0
2005-01-21 15:03:00,1.59197,1.59239,1.59196,1.59207,55600000.0
2005-01-21 15:04:00,1.59204,1.59229,1.59191,1.59203,39800000.0
2005-01-21 15:05:00,1.59221,1.59221,1.5918,1.59212,42100000.0
2005-01-21 15:06:00,1.59233,1.59274,1.5918,1.59223,44000000.0
2005-01-21 15:07:00,1.59302,1.59302,1.59253,1.59257,53900000.0
2005-01-21 15:08:00,1.59263,1.59276,1.59251,1.59263,49200000.0
2005-01-21 15:09:00,1.5926,1.5927,1.59254,1.59254,31300000.0
2005-01-21 15:10:00,1.59277,1.59289,1.59257,1.59257,42700000.0
2005-01-21 15:11:00,1.59233,1.59253,1.59232,1.59252,28600000.0
2005-01-21 15:12:00,1.59261,1.59274,1.59241,1.59241,37200001.0
2005-01-21 15:13:00,1.59288,1.59293,1.59263,1.59293,53300000.0
2005-01-21 15:14:00,1.59295,1.59325,1.59262,1.59262,37500000.0
2005-01-21 15:15:00,1.59268,1.59349,1.59263,1.59343,42200000.0
2005-01-21 15:16:00,1.59354,1.59365,1.59273,1.59273,23400000.0
2005-01-21 15:17:00,1.59317,1.59317,1.59277,1.59288,33800000.0
2005-01-21 15:18:00,1.59265,1.59285,1.59239,1.59272,56600000.0
2005-01-21 15:19:00,1.59266,1.59266,1.59201,1.59201,24800000.0
2005-01-21 15:20:00,1.59235,1.59261,1.59191,1.59196,30400000.0
2005-01-21 15:21:00,1.59216,1.59287,1.59199,1.59285,35400000.0
2005-01-21 15:22:00,1.5926,1.59325,1.5926,1.59312,56800000.0
2005-01-21 15:23:00,1.59307,1.59307,1.59267,1.5928,20600000.0
2005-01-21 15:24:00,1.59326,1.59326,1.59291,1.59304,51100001.0
2005-01-21 15:25:00,1.59345,1.59363,1.5932,1.59355,18400000.0
2005-01-21 15:26:00,1.59403,1.59407,1.59369,1.59393,33000000.0
2005-01-21 15:27:00,1.59381,1.59381,1.59243,1.59347,36400000.0
2005-01-21 15:28:00,1.5922,1.59367,1.59214,1.59367,51800002.0
2005-01-21 15:29:00,1.5933,1.59348,1.59221,1.59221,33000000.0
2005-01-21 15:30:00,1.5932,1.5939,1.59266,1.5939,35600000.0
2005-01-21 15:31:00,1.59391,1.59392,1.59343,1.59356,32400000.0
2005-01-21 15:32:00,1.59367,1.59418,1.59367,1.59395,48400000.0
2005-01-21 15:33:00,1.59413,1.59415,1.59352,1.59357,40000000.0
2005-01-21 15:34:00,1.59372,1.59418,1.59372,1.59392,77000000.0
2005-01-21 15:35:00,1.59408,1.59408,1.59344,1.59373,30800000.0
2005-01-21 15:36:00,1.59418,1.5943,1.59387,1.59387,64700000.0
2005-01-21 15:37:00,1.59433,1.59442,1.59389,1.59412,52400000.0
2005-01-21 15:38:00,1.5941,1.5941,1.59374,1.59382,37000000.0
2005-01-21 15:39:00,1.59363,1.59363,1.59265,1.5929,24100000.0
2005-01-21 15:40:00,1.59298,1.59308,1.59274,1.59274,41600000.0
2005-01-21 15:41:00,1.59263,1.59273,1.59213,1.5927,53500000.0
2005-01-21 15:42:00,1.59281,1.59295,1.59227,1.59256,37600000.0
2005-01-21 15:43:00,1.5924,1.59258,1.59199,1.59222,50800000.0
2005-01-21 15:44:00,1.59226,1.5924,1.59188,1.5924,30200000.0
2005-01-21 15:45:00,1.59218,1.59235,1.59189,1.59208,43600000.0
2005-01-21 15:46:00,1.59198,1.59238,1.59198,1.59222,33000000.0
2005-01-21 15:47:00,1.5918,1.59211,1.59161,1.59211,34600000.0
2005-01-21 15:48:00,1.59234,1.59234,1.59181,1.59223,38100000.0
2005-01-21 15:49:00,1.59189,1.5924,1.59188,1.59221,47600000.0
2005-01-21 15:50:00,1.59211,1.59229,1.5914,1.59156,18800000.0
2005-01-21 15:51:00,1.59131,1.59135,1.59105,1.59128,21400000.0
2005-01-21 15:52:00,1.59161,1.59165,1.59119,1.59126,47800000.0
2005-01-21 15:53:00,1.59182,1.5922,1.59178,1.59185,39000000.0
2005-01-21 15:54:00,1.59226,1.59226,1.59138,1.59138,25800000.0
2005-01-21 15:55:00,1.59152,1.59152,1.5906,1.59068,37400000.0
2005-01-21 15:56:00,1.59095,1.59141,1.59058,1.59122,29000000.0
2005-01-21 15:57:00,1.59121,1.59166,1.5912,1.59132,43700000.0
2005-01-21 15:58:00,1.59186,1.59196,1.59146,1.59174,40500000.0
2005-01-21 15:59:00,1.59181,1.5923,1.59163,1.59212,40000000.0
2005-01-21 16:00:00,1.59168,1.59225,1.59168,1.59207,32800000.0
2005-01-21 16:01:00,1.59182,1.5921,1.59175,1.59194,19200000.0
2005-01-21 16:02:00,1.59196,1.59224,1.59178,1.59211,32000000.0
2005-01-21 16:03:00,1.59184,1.59222,1.59177,1.59177,41700000.0
2005-01-21 16:04:00,1.59189,1.59199,1.59141,1.59141,24200000.0
2005-01-21 16:05:00,1.59156,1.59179,1.59146,1.59163,39400000.0
2005-01-21 16:06:00,1.59171,1.59221,1.59163,1.59204,33800000.0
2005-01-21 16:07:00,1.59207,1.59221,1.59206,1.59215,33600000.0
2005-01-21 16:08:00,1.59245,1.59272,1.59213,1.59218,41000000.0
2005-01-21 16:09:00,1.59226,1.59274,1.59224,1.59269,50400001.0
2005-01-21 16:10:00,1.59282,1.59295,1.59277,1.59282,28200000.0
2005-01-21 16:11:00,1.59271,1.59318,1.5927,1.5927,28400000.0
2005-01-21 16:12:00,1.59291,1.59316,1.59291,1.59316,59100000.0
2005-01-21 16:13:00,1.59305,1.59328,1.59289,1.59317,30600000.0
2005-01-21 16:14:00,1.59331,1.59353,1.5931,1.59343,35000000.0
2005-01-21 16:15:00,1.59318,1.59332,1.59271,1.59291,30800000.0
2005-01-21 16:16:00,1.59322,1.59332,1.59271,1.59301,29600000.0
2005-01-21 16:17:00,1.59285,1.59315,1.59283,1.59302,24800000.0
2005-01-21 16:18:00,1.59318,1.59358,1.59318,1.59356,33000000.0
2005-01-21 16:19:00,1.59401,1.59403,1.59339,1.59367,37000000.0
2005-01-21 16:20:00,1.59406,1.59416,1.59363,1.59384,42200000.0
2005-01-21 16:21:00,1.59392,1.59418,1.59377,1.59395,60900000.0
2005-01-21 16:22:00,1.59416,1.5943,1.5936,1.5936,61600002.0
2005-01-21 16:23:00,1.59386,1.59462,1.59386,1.59462,41400000.0
2005-01-21 16:24:00,1.59447,1.59447,1.59426,1.59427,33300000.0
2005-01-21 16:25:00,1.59462,1.59462,1.59391,1.59438,49200000.0
2005-01-21 16:26:00,1.59438,1.59441,1.59402,1.59402,49400000.0
2005-01-21 16:27:00,1.59424,1.59482,1.59424,1.59451,39700000.0
2005-01-21 16:28:00,1.59439,1.59532,1.59438,1.5951,47800000.0
2005-01-21 16:29:00,1.59538,1.59553,1.59475,1.59498,28000000.0
2005-01-21 16:30:00,1.59585,1.596,1.59535,1.59579,39800000.0
2005-01-21 16:31:00,1.5963,1.59681,1.59615,1.59629,31000000.0
2005-01-21 16:32:00,1.59618,1.59618,1.59543,1.59571,67700001.0
2005-01-21 16:33:00,1.59589,1.59594,1.59578,1.59579,29400000.0
2005-01-21 16:34:00,1.59593,1.59607,1.59552,1.59552,44800000.0
2005-01-21 16:35:00,1.5958,1.59583,1.59518,1.59538,47700000.0
2005-01-21 16:36:00,1.59537,1.5957,1.59518,1.59552,38900000.0
2005-01-21 16:37:00,1.59583,1.59622,1.59561,1.59605,65200000.0
2005-01-21 16:38:00,1.5965,1.5965,1.59536,1.59571,40500000.0
2005-01-21 16:39:00,1.59604,1.5961,1.5957,1.59604,31600000.0
2005-01-21 16:40:00,1.59549,1.59603,1.59549,1.59578,21400000.0
2005-01-21 16:41:00,1.5954,1.59616,1.5954,1.59582,37600000.0
2005-01-21 16:42:00,1.59606,1.59614,1.59579,1.59582,39400000.0
2005-01-21 16:43:00,1.59583,1.59618,1.59573,1.59605,44000000.0
2005-01-21 16:44:00,1.59583,1.59583,1.59549,1.5955,39800000.0
2005-01-21 16:45:00,1.59535,1.59579,1.59522,1.59551,45100000.0
2005-01-21 16:46:00,1.59551,1.59551,1.59475,1.59479,39500000.0
2005-01-21 16:47:00,1.59492,1.59585,1.59492,1.59515,44400000.0
2005-01-21 16:48:00,1.59529,1.59538,1.59428,1.59476,41800000.0
2005-01-21 16:49:00,1.59513,1.59582,1.59475,1.59475,36600000.0
2005-01-21 16:50:00,1.59556,1.59588,1.5947,1.59547,61200000.0
2005-01-21 16:51:00,1.59595,1.59611,1.59563,1.59603,25600000.0
2005-01-21 16:52:00,1.59574,1.5959,1.59544,1.59582,34800000.0
2005-01-21 16:53:00,1.59624,1.59641,1.59594,1.59641,50500000.0
2005-01-21 16:54:00,1.59585,1.59585,1.59445,1.59458,53900000.0
2005-01-21 16:55:00,1.59514,1.59523,1.59471,1.59478,31000000.0
2005-01-21 16:56:00,1.59483,1.59496,1.59429,1.59475,34300000.0
2005-01-21 16:57:00,1.59465,1.59469,1.59445,1.5945,33000000.0
2005-01-21 16:58:00,1.59451,1.59488,1.59434,1.59447,44800000.0
2005-01-21 16:59:00,1.59481,1.59481,1.59407,1.59433,30400000.0
2005-01-21 17:00:00,1.59425,1.59531,1.59425,1.59527,60100000.0
2005-01-21 17:01:00,1.59528,1.59545,1.59504,1.59514,36400000.0
2005-01-21 17:02:00,1.59512,1.59583,1.59512,1.59568,25400000.0
2005-01-21 17:03:00,1.59615,1.59667,1.59564,1.59661,38800001.0
2005-01-21 17:04:00,1.59644,1.59658,1.59592,1.59595,38000000.0
2005-01-21 17:05:00,1.59626,1.59654,1.59582,1.59624,28600000.0
2005-01-21 17:06:00,1.59678,1.59699,1.59641,1.59664,39000001.0
2005-01-21 17:07:00,1.59695,1.59774,1.59692,1.59722,33800000.0
2005-01-21 17:08:00,1.59739,1.59777,1.59705,1.59749,34600000.0
2005-01-21 17:09:00,1.59733,1.59733,1.59651,1.59685,35900000.0
2005-01-21 17:10:00,1.59679,1.59772,1.59679,1.59753,27400000.0
2005-01-21 17:11:00,1.59725,1.5973,1.59687,1.59706,25400000.0
2005-01-21 17:12:00,1.59727,1.59734,1.59679,1.5969,24600000.0
2005-01-21 17:13:00,1.59724,1.59759,1.59682,1.59702,45000000.0
2005-01-21 17:14:00,1.59668,1.59724,1.59668,1.59693,36400000.0
2005-01-21 17:15:00,1.59773,1.59773,1.59703,1.59703,44400000.0
2005-01-21 17:16:00,1.59742,1.59786,1.59719,1.59719,37800000.0
2005-01-21 17:17:00,1.59759,1.59776,1.59646,1.59679,43600000.0
2005-01-21 17:18:00,1.59699,1.59735,1.59655,1.59735,52200000.0
2005-01-21 17:19:00,1.59726,1.59749,1.59675,1.59675,29000000.0
2005-01-21 17:20:00,1.59704,1.59728,1.59651,1.59665,23200000.0
2005-01-21 17:21:00,1.59742,1.59742,1.59698,1.59704,44600001.0
2005-01-21 17:22:00,1.59707,1.59707,1.59676,1.59676,64900000.0
2005-01-21 17:23:00,1.59634,1.59733,1.59634,1.59733,40600000.0
2005-01-21 17:24:00,1.59739,1.59772,1.59725,1.59762,25000000.0
2005-01-21 17:25:00,1.5975,1.59823,1.5975,1.5978,37000000.0
2005-01-21 17:26:00,1.5979,1.59812,1.59769,1.59773,32200000.0
2005-01-21 17:27:00,1.59801,1.59803,1.59736,1.59736,24600000.0
2005-01-21 17:28:00,1.59782,1.59796,1.59745,1.59777,55100000.0
2005-01-21 17:29:00,1.59804,1.59816,1.5974,1.59774,39400000.0
2005-01-21 17:30:00,1.59801,1.59801,1.59712,1.59767,70100001.0
2005-01-21 17:31:00,1.598,1.598,1.59709,1.59709,30800000.0
2005-01-21 17:32:00,1.59704,1.59747,1.59693,1.59708,19400000.0
2005-01-21 17:33:00,1.59734,1.59754,1.59675,1.59675,57600000.0
2005-01-21 17:34:00,1.5973,1.59759,1.59682,1.5971,49400000.0
2005-01-21 17:35:00,1.59711,1.59711,1.59591,1.59605,56400001.0
2005-01-21 17:36:00,1.59583,1.59641,1.59579,1.5961,48200000.0
2005-01-21 17:37:00,1.59625,1.59644,1.59565,1.59641,30500000.0
2005-01-21 17:38:00,1.59657,1.59666,1.59625,1.59626,51600000.0
2005-01-21 17:39:00,1.59664,1.59689,1.59648,1.59677,35400000.0
2005-01-21 17:40:00,1.59631,1.5965,1.59611,1.59611,41600000.0
2005-01-21 17:41:00,1.5965,1.5965,1.59569,1.59569,33600000.0
2005-01-21 17:42:00,1.59596,1.59602,1.59558,1.59585,37400000.0
2005-01-21 17:43:00,1.59603,1.59603,1.59555,1.59597,52400000.0
2005-01-21 17:44:00,1.59603,1.59603,1.59552,1.59552,24200000.0
2005-01-21 17:45:00,1.59552,1.59576,1.59538,1.59556,30600000.0
2005-01-21 17:46:00,1.59546,1.59579,1.59542,1.59573,43000000.0
2005-01-21 17:47:00,1.59563,1.59598,1.59537,1.59537,39200000.0
2005-01-21 17:48:00,1.59554,1.59585,1.5954,1.59562,36000000.0
2005-01-21 17:49:00,1.59584,1.59592,1.59513,1.59559,35400000.0
2005-01-21 17:50:00,1.5956,1.59561,1.5953,1.59546,37000001.0
2005-01-21 17:51:00,1.59538,1.59579,1.59538,1.59557,33000000.0
2005-01-21 17:52:00,1.59573,1.59573,1.5951,1.5951,24600000.0
2005-01-21 17:53:00,1.59538,1.59546,1.59478,1.59478,44600000.0
2005-01-21 17:54:00,1.59471,1.59496,1.59396,1.59404,31400000.0
2005-01-21 17:55:00,1.59448,1.59455,1.59366,1.59447,62400000.0
2005-01-21 17:56:00,1.59464,1.59476,1.5944,1.5944,38500000.0
2005-01-21 17:57:00,1.5941,1.59457,1.5941,1.59455,66000001.0
2005-01-21 17:58:00,1.59438,1.59458,1.59417,1.59443,67400001.0
2005-01-21 17:59:00,1.5942,1.59447,1.59349,1.59356,41800000.0
2005-01-21 18:00:00,1.5941,1.59412,1.5936,1.59371,52500000.0
2005-01-21 18:01:00,1.59383,1.59386,1.59317,1.59317,37900000.0
2005-01-21 18:02:00,1.59352,1.59417,1.59352,1.594,64500000.0
2005-01-21 18:03:00,1.59389,1.59414,1.59385,1.59385,28200000.0
2005-01-21 18:04:00,1.5943,1.5943,1.59358,1.59366,39600000.0
2005-01-21 18:05:00,1.59418,1.59418,1.59362,1.59384,37200000.0
2005-01-21 18:06:00,1.59382,1.59414,1.5937,1.5937,43400000.0
2005-01-21 18:07:00,1.59397,1.59397,1.59365,1.59371,46500000.0
2005-01-21 18:08:00,1.59373,1.59403,1.5936,1.59372,48000000.0
2005-01-21 18:09:00,1.59396,1.59449,1.59381,1.59437,34900000.0
2005-01-21 18:10:00,1.59446,1.59446,1.59405,1.59419,45000000.0
2005-01-21 18:11:00,1.59438,1.59438,1.59409,1.59433,43400000.0
2005-01-21 18:12:00,1.59452,1.59476,1.59445,1.5945,21800000.0
2005-01-21 18:13:00,1.59458,1.59497,1.59449,1.59474,29400000.0
2005-01-21 18:14:00,1.59439,1.59536,1.59439,1.59536,32800000.0
2005-01-21 18:15:00,1.59513,1.59543,1.59495,1.59531,52900000.0
2005-01-21 18:16:00,1.59558,1.59569,1.59514,1.59514,40000000.0
2005-01-21 18:17:00,1.59503,1.5956,1.59502,1.59534,71800001.0
2005-01-21 18:18:00,1.59545,1.59564,1.59488,1.59502,44800000.0
2005-01-21 18:19:00,1.59531,1.59531,1.59472,1.59473,20200000.0
2005-01-21 18:20:00,1.59505,1.5961,1.59505,1.59585,36400000.0
2005-01-21 18:21:00,1.59593,1.59601,1.59553,1.59558,79300002.0
2005-01-21 18:22:00,1.5958,1.59599,1.59547,1.59575,54500001.0
2005-01-21 18:23:00,1.59588,1.59588,1.59517,1.59517,21200000.0
2005-01-21 18:24:00,1.59522,1.59533,1.59486,1.59486,42800000.0
2005-01-21 18:25:00,1.59552,1.59579,1.59513,1.59537,35200000.0
2005-01-21 18:26:00,1.59554,1.59567,1.59525,1.59551,25600000.0
2005-01-21 18:27:00,1.59524,1.59546,1.59457,1.59477,59400000.0
2005-01-21 18:28:00,1.59518,1.59518,1.59446,1.59469,48100000.0
2005-01-21 18:29:00,1.59492,1.5951,1.5945,1.5945,35000000.0
2005-01-21 18:30:00,1.59469,1.59478,1.59446,1.59459,37600000.0
2005-01-21 18:31:00,1.59492,1.59497,1.59456,1.59464,30900000.0
2005-01-21 18:32:00,1.59477,1.59489,1.59418,1.59428,32200000.0
2005-01-21 18:33:00,1.59474,1.59474,1.59154,1.59239,43000000.0
2005-01-21 18:34:00,1.59266,1.59335,1.59253,1.59308,27000000.0
2005-01-21 18:35:00,1.5934,1.5934,1.59257,1.59274,21600000.0
2005-01-21 18:36:00,1.59289,1.59323,1.59237,1.59237,35800000.0
2005-01-21 18:37:00,1.59234,1.59306,1.59231,1.59306,33000000.0
2005-01-21 18:38:00,1.59322,1.59358,1.59295,1.59358,22800000.0
2005-01-21 18:39:00,1.59343,1.59377,1.59295,1.59295,25600000.0
2005-01-21 18:40:00,1.59307,1.59324,1.59246,1.59246,31700000.0
2005-01-21 18:41:00,1.59321,1.59358,1.59272,1.59289,26300000.0
2005-01-21 18:42:00,1.59365,1.59401,1.59342,1.59391,56000000.0
2005-01-21 18:43:00,1.5941,1.59427,1.5935,1.5935,62600001.0
2005-01-21 18:44:00,1.59368,1.59368,1.59313,1.59328,38600000.0
2005-01-21 18:45:00,1.59362,1.59381,1.59291,1.59291,17400000.0
2005-01-21 18:46:00,1.59288,1.59312,1.59271,1.59279,23100000.0
2005-01-21 18:47:00,1.59347,1.59347,1.5927,1.59272,32700000.0
2005-01-21 18:48:00,1.59273,1.59277,1.59157,1.59164,37400000.0
2005-01-21 18:49:00,1.59199,1.59248,1.59185,1.59185,38200000.0
2005-01-21 18:50:00,1.59242,1.59268,1.59203,1.59266,42200000.0
2005-01-21 18:51:00,1.59258,1.59269,1.59164,1.59164,46300000.0
2005-01-21 18:52:00,1.59134,1.59193,1.59134,1.59176,51100000.0
2005-01-21 18:53:00,1.59179,1.59179,1.59131,1.59135,24200000.0
2005-01-21 18:54:00,1.59147,1.59191,1.59113,1.59148,22000000.0
2005-01-21 18:55:00,1.59131,1.59186,1.59131,1.59184,34000000.0
2005-01-21 18:56:00,1.5914,1.59189,1.59126,1.59126,44400001.0
2005-01-21 18:57:00,1.59137,1.59155,1.59115,1.59142,26000000.0
2005-01-21 18:58:00,1.59122,1.59166,1.59087,1.59108,42300000.0
2005-01-21 18:59:00,1.5915,1.59165,1.5912,1.59139,32000000.0
2005-01-21 19:00:00,1.59151,1.59151,1.59105,1.59135,31600000.0
2005-01-21 19:01:00,1.59167,1.59167,1.59119,1.5913,53800001.0
2005-01-21 19:02:00,1.59138,1.59146,1.59123,1.59142,26600000.0
2005-01-21 19:03:00,1.59134,1.59147,1.59098,1.59133,48400000.0
2005-01-21 19:04:00,1.59114,1.59147,1.591,1.59117,35100000.0
2005-01-21 19:05:00,1.59135,1.59155,1.59103,1.59103,32400000.0
2005-01-21 19:06:00,1.59118,1.59148,1.59093,1.59148,38500000.0
2005-01-21 19:07:00,1.59166,1.59169,1.59128,1.5916,48000000.0
2005-01-21 19:08:00,1.59119,1.59168,1.59119,1.59148,37700000.0
2005-01-21 19:09:00,1.59161,1.59161,1.59141,1.59157,42400000.0
2005-01-21 19:10:00,1.59172,1.59172,1.59118,1.59118,55900000.0
2005-01-21 19:11:00,1.59157,1.59187,1.59136,1.59187,51600000.0
2005-01-21 19:12:00,1.59165,1.59187,1.59143,1.59169,18200000.0
2005-01-21 19:13:00,1.59162,1.59214,1.59146,1.59214,36200000.0
2005-01-21 19:14:00,1.5919,1.59229,1.59163,1.59208,34800000.0
2005-01-21 19:15:00,1.59205,1.5926,1.59182,1.59199,29200000.0
2005-01-21 19:16:00,1.59138,1.59202,1.59127,1.59179,18400000.0
2005-01-21 19:17:00,1.5916,1.59174,1.59138,1.59161,29400000.0
2005-01-21 19:18:00,1.59209,1.59225,1.59164,1.59205,37400000.0
2005-01-21 19:19:00,1.5924,1.5924,1.591,1.59125,34000000.0
2005-01-21 19:20:00,1.59178,1.59186,1.59093,1.59153,36400000.0
2005-01-21 19:21:00,1.59136,1.59152,1.59097,1.59152,29200000.0
2005-01-21 19:22:00,1.59199,1.59207,1.59148,1.59149,28000000.0
2005-01-21 19:23:00,1.59152,1.59172,1.59125,1.5916,47900000.0
2005-01-21 19:24:00,1.59145,1.59154,1.59123,1.59141,62600000.0
2005-01-21 19:25:00,1.59167,1.59167,1.59132,1.59159,40000000.0
2005-01-21 19:26:00,1.59146,1.5917,1.59127,1.59161,27800000.0
2005-01-21 19:27:00,1.59171,1.59186,1.59139,1.59186,49600000.0
2005-01-21 19:28:00,1.59169,1.59201,1.59169,1.5918,24800000.0
2005-01-21 19:29:00,1.59182,1.59214,1.59156,1.59197,33600000.0
2005-01-21 19:30:00,1.59247,1.59253,1.59208,1.59223,43800000.0
2005-01-21 19:31:00,1.59249,1.59249,1.59172,1.59174,34800000.0
2005-01-21 19:32:00,1.59193,1.59202,1.59132,1.59145,29200000.0
2005-01-21 19:33:00,1.59171,1.59171,1.59139,1.59169,37900000.0
2005-01-21 19:34:00,1.59175,1.59207,1.59155,1.59168,47400000.0
2005-01-21 19:35:00,1.59171,1.59175,1.59122,1.59174,64400000.0
2005-01-21 19:36:00,1.59155,1.59185,1.59136,1.59136,32000000.0
2005-01-21 19:37:00,1.59178,1.59189,1.59138,1.59138,31800000.0
2005-01-21 19:38:00,1.59138,1.59184,1.59138,1.59165,27600000.0
2005-01-21 19:39:00,1.59169,1.59169,1.59117,1.59147,39600000.0
2005-01-21 19:40:00,1.5913,1.59157,1.59112,1.59115,42200000.0
2005-01-21 19:41:00,1.59144,1.59177,1.59134,1.59177,34000000.0
2005-01-21 19:42:00,1.59181,1.59218,1.5916,1.59217,39100000.0
2005-01-21 19:43:00,1.5925,1.5925,1.59155,1.59155,30600000.0
2005-01-21 19:44:00,1.59165,1.59181,1.59112,1.59174,31200000.0
2005-01-21 19:45:00,1.5921,1.5924,1.59196,1.5921,31400000.0
2005-01-21 19:46:00,1.59223,1.59223,1.59168,1.5917,44600000.0
2005-01-21 19:47:00,1.59205,1.59216,1.59165,1.59171,29800000.0
2005-01-21 19:48:00,1.59164,1.59188,1.59128,1.59128,28000000.0
2005-01-21 19:49:00,1.59157,1.59169,1.59145,1.59145,25800000.0
2005-01-21 19:50:00,1.59155,1.59157,1.59111,1.59118,38800000.0
2005-01-21 19:51:00,1.59108,1.59222,1.59108,1.59189,31700000.0
2005-01-21 19:52:00,1.592,1.592,1.59131,1.59157,29000000.0
2005-01-21 19:53:00,1.59198,1.59206,1.59141,1.59189,78400002.0
2005-01-21 19:54:00,1.59185,1.59185,1.59153,1.59153,42600000.0
2005-01-21 19:55:00,1.5915,1.59178,1.5915,1.59153,26800000.0
2005-01-21 19:56:00,1.59175,1.59175,1.59131,1.59155,37200001.0
2005-01-21 19:57:00,1.59184,1.5919,1.59119,1.59134,39900001.0
2005-01-21 19:58:00,1.59144,1.59168,1.59122,1.59127,23000000.0
2005-01-21 19:59:00,1.59119,1.59143,1.59092,1.59104,37800000.0
2005-01-21 20:00:00,1.59139,1.5918,1.59111,1.59139,45300000.0
2005-01-21 20:01:00,1.59194,1.59199,1.59165,1.59165,55800001.0
2005-01-21 20:02:00,1.59201,1.59211,1.59151,1.59151,32400000.0
2005-01-21 20:03:00,1.59186,1.59194,1.59169,1.59185,38200000.0
2005-01-21 20:04:00,1.59164,1.59192,1.5914,1.59163,59200000.0
2005-01-21 20:05:00,1.59171,1.59177,1.59147,1.59155,47200000.0
2005-01-21 20:06:00,1.59228,1.59237,1.59176,1.5918,33200000.0
2005-01-21 20:07:00,1.59214,1.59222,1.59189,1.5919,32700000.0
2005-01-21 20:08:00,1.59207,1.59207,1.59157,1.59182,26400000.0
2005-01-21 20:09:00,1.59189,1.59189,1.59113,1.59113,36600000.0
2005-01-21 20:10:00,1.59119,1.59161,1.59099,1.59129,46400000.0
2005-01-21 20:11:00,1.59136,1.59136,1.59104,1.59107,20600000.0
2005-01-21 20:12:00,1.59104,1.59117,1.59073,1.59076,32000000.0
2005-01-21 20:13:00,1.591,1.591,1.59049,1.59057,38000000.0
2005-01-21 20:14:00,1.59023,1.59038,1.58958,1.59011,37200000.0
2005-01-21 20:15:00,1.59017,1.59034,1.59013,1.59034,43100000.0
2005-01-21 20:16:00,1.59013,1.59049,1.59002,1.59008,45400000.0
2005-01-21 20:17:00,1.59041,1.59092,1.59006,1.59077,54000000.0
2005-01-21 20:18:00,1.5909,1.591,1.59048,1.59076,27000000.0
2005-01-21 20:19:00,1.59106,1.5911,1.59023,1.59023,44000000.0
2005-01-21 20:20:00,1.59038,1.59038,1.58989,1.59026,23200000.0
2005-01-21 20:21:00,1.59035,1.59048,1.59004,1.5901,42200000.0
2005-01-21 20:22:00,1.59011,1.59065,1.59011,1.59035,30700000.0
2005-01-21 20:23:00,1.5903,1.59072,1.59027,1.59051,63700000.0
2005-01-21 20:24:00,1.591,1.591,1.59007,1.59007,23800000.0
2005-01-21 20:25:00,1.59049,1.59091,1.59022,1.59077,41200000.0
2005-01-21 20:26:00,1.59105,1.5911,1.59064,1.5911,44900000.0
2005-01-21 20:27:00,1.5916,1.59161,1.59052,1.59148,46600001.0
2005-01-21 20:28:00,1.59149,1.59155,1.59089,1.59155,33700000.0
2005-01-21 20:29:00,1.59156,1.59169,1.59112,1.59132,50000001.0
2005-01-21 20:30:00,1.59169,1.59181,1.5915,1.59166,28200000.0
2005-01-21 20:31:00,1.5919,1.59217,1.59162,1.59217,65000000.0
2005-01-21 20:32:00,1.59192,1.59209,1.59165,1.59165,52200000.0
2005-01-21 20:33:00,1.59179,1.59231,1.59179,1.59224,42200000.0
2005-01-21 20:34:00,1.59218,1.59236,1.59194,1.59236,54200000.0
2005-01-21 20:35:00,1.59228,1.59231,1.59195,1.59195,40700000.0
2005-01-21 20:36:00,1.59196,1.59209,1.5918,1.59199,45900000.0
2005-01-21 20:37:00,1.59207,1.59217,1.59181,1.59217,33000000.0
2005-01-21 20:38:00,1.59239,1.59268,1.59236,1.59249,37200000.0
2005-01-21 20:39:00,1.59235,1.59238,1.592,1.59213,46700000.0
2005-01-21 20:40:00,1.59223,1.59252,1.59218,1.59225,25000000.0
2005-01-21 20:41:00,1.5924,1.59257,1.5923,1.59252,34600000.0
2005-01-21 20:42:00,1.59255,1.59268,1.59215,1.59239,33600000.0
2005-01-21 20:43:00,1.59212,1.59237,1.59193,1.59193,24200000.0
2005-01-21 20:44:00,1.59207,1.59242,1.59193,1.59242,16600000.0
2005-01-21 20:45:00,1.59231,1.59265,1.59231,1.59238,49100000.0
2005-01-21 20:46:00,1.59266,1.59284,1.59264,1.59265,43600000.0
2005-01-21 20:47:00,1.59256,1.5926,1.59216,1.59258,45400000.0
2005-01-21 20:48:00,1.59257,1.5928,1.59255,1.59255,41800000.0
2005-01-21 20:49:00,1.59264,1.5928,1.59264,1.5928,27000000.0
2005-01-21 20:50:00,1.59272,1.59275,1.5926,1.59262,41200000.0
2005-01-21 20:51:00,1.59234,1.59263,1.59234,1.59242,39800000.0
2005-01-21 20:52:00,1.59231,1.59241,1.59219,1.59232,18400000.0
2005-01-21 20:53:00,1.59207,1.59241,1.59207,1.59223,32800000.0
2005-01-21 20:54:00,1.5919,1.59242,1.5919,1.59229,50600000.0
2005-01-21 20:55:00,1.59228,1.59262,1.59213,1.59262,29200000.0
2005-01-21 20:56:00,1.5925,1.5926,1.59243,1.5926,29000000.0
2005-01-21 20:57:00,1.59257,1.59257,1.59227,1.59227,30200000.0
2005-01-21 20:58:00,1.59225,1.59258,1.5922,1.59258,44400000.0
2005-01-21 20:59:00,1.59257,1.59274,1.59257,1.5927,51500000.0
2005-01-21 21:00:00,1.59263,1.59263,1.59223,1.59251,20600000.0
2005-01-21 21:01:00,1.59258,1.59285,1.59211,1.59211,44500000.0
2005-01-21 21:02:00,1.5925,1.59284,1.59241,1.59284,42200000.0
2005-01-21 21:03:00,1.59264,1.59264,1.59238,1.59242,40200000.0
2005-01-21 21:04:00,1.59271,1.59271,1.59248,1.59262,23200000.0
2005-01-21 21:05:00,1.59248,1.59281,1.5923,1.59237,38800000.0
2005-01-21 21:06:00,1.59264,1.59264,1.59227,1.5926,49300000.0
2005-01-21 21:07:00,1.59268,1.59268,1.59242,1.59242,28000000.0
2005-01-21 21:08:00,1.59241,1.59278,1.59241,1.59262,24400000.0
2005-01-21 21:09:00,1.59287,1.59287,1.59256,1.59263,35400000.0
2005-01-21 21:10:00,1.59265,1.59265,1.59232,1.59252,41000000.0
2005-01-21 21:11:00,1.59261,1.59281,1.59245,1.59253,27800000.0
2005-01-21 21:12:00,1.59256,1.5927,1.59241,1.59244,44600000.0
2005-01-21 21:13:00,1.59271,1.59296,1.59264,1.59264,64600000.0
2005-01-21 21:14:00,1.59262,1.59286,1.59253,1.59257,45600000.0
2005-01-21 21:15:00,1.59246,1.59267,1.59241,1.59253,43600000.0
2005-01-21 21:16:00,1.59253,1.59314,1.59253,1.59314,34000000.0
2005-01-21 21:17:00,1.59318,1.59318,1.59243,1.59243,47100000.0
2005-01-21 21:18:00,1.5931,1.5931,1.59219,1.59239,45000000.0
2005-01-21 21:19:00,1.59275,1.59275,1.59224,1.59237,31500000.0
2005-01-21 21:20:00,1.59256,1.59263,1.59226,1.59247,45200000.0
2005-01-21 21:21:00,1.59246,1.59263,1.59237,1.59255,47000000.0
2005-01-21 21:22:00,1.59218,1.59276,1.59218,1.59272,49600000.0
2005-01-21 21:23:00,1.59272,1.59291,1.59237,1.59237,47000000.0
2005-01-21 21:24:00,1.59279,1.59306,1.59266,1.59277,38300000.0
2005-01-21 21:25:00,1.59277,1.59283,1.59241,1.59241,50600000.0
2005-01-21 21:26:00,1.59293,1.59303,1.59263,1.59284,31600000.0
2005-01-21 21:27:00,1.59266,1.59291,1.59266,1.59283,41200000.0
2005-01-21 21:28:00,1.59246,1.59268,1.59241,1.59264,35000000.0
2005-01-21 21:29:00,1.59269,1.59269,1.59251,1.59254,31000000.0
2005-01-21 21:30:00,1.5925,1.5926,1.59241,1.59247,38700000.0
2005-01-21 21:31:00,1.5927,1.5927,1.59223,1.59223,25800000.0
2005-01-21 21:32:00,1.59266,1.59269,1.59242,1.59242,41500000.0
2005-01-21 21:33:00,1.59246,1.59275,1.59246,1.59261,29400000.0
2005-01-21 21:34:00,1.5925,1.59261,1.59238,1.59242,31600000.0
2005-01-21 21:35:00,1.59244,1.59244,1.59191,1.59215,32600000.0
2005-01-21 21:36:00,1.59227,1.59227,1.59186,1.59227,32600000.0
2005-01-21 21:37:00,1.59245,1.59245,1.59226,1.59243,40200000.0
2005-01-21 21:38:00,1.59257,1.59257,1.59234,1.5925,44800000.0
2005-01-21 21:39:00,1.59233,1.59255,1.59233,1.59233,41600000.0
2005-01-21 21:40:00,1.59212,1.59246,1.59212,1.59246,25400000.0
2005-01-21 21:41:00,1.59246,1.59278,1.59225,1.59278,46600001.0
2005-01-21 21:42:00,1.59295,1.59298,1.59261,1.59261,31800000.0
2005-01-21 21:43:00,1.59299,1.59299,1.59281,1.59281,40500000.0
2005-01-21 21:44:00,1.59244,1.59275,1.59227,1.59263,34800000.0
2005-01-21 21:45:00,1.59279,1.59284,1.59268,1.59284,39200000.0
2005-01-21 21:46:00,1.59288,1.59301,1.59264,1.59272,44700000.0
2005-01-21 21:47:00,1.59267,1.59285,1.59266,1.59266,88800000.0
2005-01-21 21:48:00,1.59277,1.59277,1.59249,1.59257,53600000.0
2005-01-21 21:49:00,1.5927,1.59286,1.59267,1.5928,28400000.0
2005-01-21 21:50:00,1.59282,1.59282,1.59252,1.59259,38400000.0
2005-01-21 21:51:00,1.59268,1.59295,1.59264,1.59271,46600000.0
2005-01-21 21:52:00,1.59288,1.59307,1.59264,1.5928,59500000.0
2005-01-21 21:53:00,1.59281,1.59293,1.59269,1.59269,39800000.0
2005-01-21 21:54:00,1.59273,1.59295,1.59258,1.59279,54400000.0
2005-01-21 21:55:00,1.59268,1.59287,1.59263,1.59287,50500000.0
2005-01-21 21:56:00,1.59311,1.59317,1.59276,1.5931,37400000.0
2005-01-21 21:57:00,1.59315,1.59315,1.59258,1.5931,34800000.0
2005-01-21 21:58:00,1.59316,1.5934,1.59307,1.59326,32800000.0
2005-01-21 21:59:00,1.59332,1.59365,1.59303,1.59337,27800000.0
2005-01-21 22:00:00,1.59357,1.59396,1.5934,1.59344,55100000.0
2005-01-21 22:01:00,1.59294,1.59361,1.59294,1.59344,31400000.0
2005-01-21 22:02:00,1.59359,1.59359,1.59323,1.59328,67100001.0
2005-01-21 22:03:00,1.59343,1.5936,1.59316,1.5936,34000000.0
2005-01-21 22:04:00,1.59344,1.59379,1.59338,1.59349,23800000.0
2005-01-21 22:05:00,1.59347,1.59347,1.59315,1.59337,35200000.0
2005-01-21 22:06:00,1.5933,1.5933,1.59284,1.59309,47800000.0
2005-01-21 22:07:00,1.59308,1.59346,1.59308,1.59327,31600000.0
2005-01-21 22:08:00,1.59316,1.5936,1.59316,1.59334,42600000.0
2005-01-21 22:09:00,1.59321,1.59342,1.59301,1.59324,28600000.0
2005-01-21 22:10:00,1.59328,1.59337,1.59315,1.59329,40800000.0
2005-01-21 22:11:00,1.5932,1.59336,1.59297,1.59312,20400000.0
2005-01-21 22:12:00,1.59312,1.59339,1.59302,1.59319,47600000.0
2005-01-21 22:13:00,1.59335,1.59354,1.59335,1.59354,24200000.0
2005-01-21 22:14:00,1.59343,1.59373,1.59343,1.59343,75700001.0
2005-01-21 22:15:00,1.59349,1.59356,1.59335,1.59336,45100000.0
2005-01-21 22:16:00,1.5933,1.5933,1.59276,1.59276,32300000.0
2005-01-21 22:17:00,1.59286,1.59312,1.59263,1.59312,47200000.0
2005-01-21 22:18:00,1.59321,1.59321,1.59287,1.593,32800000.0
2005-01-21 22:19:00,1.59292,1.59312,1.59288,1.593,25600000.0
2005-01-21 22:20:00,1.59319,1.59331,1.59302,1.59317,56600000.0
2005-01-21 22:21:00,1.59302,1.59314,1.59274,1.59299,38300000.0
2005-01-21 22:22:00,1.59283,1.59294,1.59267,1.5929,40000000.0
2005-01-21 22:23:00,1.59303,1.59303,1.59279,1.59284,43600000.0
2005-01-21 22:24:00,1.59277,1.59289,1.59256,1.59266,40200000.0
2005-01-21 22:25:00,1.59299,1.59303,1.59264,1.59303,24000000.0
2005-01-21 22:26:00,1.5925,1.59301,1.5925,1.59301,21200000.0
2005-01-21 22:27:00,1.5927,1.59275,1.59224,1.59257,27200000.0
2005-01-21 22:28:00,1.59277,1.59281,1.59255,1.5926,45400001.0
2005-01-21 22:29:00,1.5929,1.5929,1.59262,1.59275,35000000.0
2005-01-21 22:30:00,1.59291,1.59322,1.5927,1.59292,42800000.0
2005-01-21 22:31:00,1.59285,1.59309,1.59223,1.59292,20800000.0
2005-01-21 22:32:00,1.5929,1.59298,1.59279,1.5929,49900000.0
2005-01-21 22:33:00,1.59289,1.59299,1.59278,1.59293,49500000.0
2005-01-21 22:34:00,1.59297,1.5931,1.59268,1.59297,36800000.0
2005-01-21 22:35:00,1.59298,1.59298,1.59273,1.59273,39800000.0
2005-01-21 22:36:00,1.59292,1.59307,1.59234,1.59234,34600000.0
2005-01-21 22:37:00,1.59281,1.59295,1.59278,1.59287,49700000.0
2005-01-21 22:38:00,1.59266,1.59285,1.59252,1.59269,30200000.0
2005-01-21 22:39:00,1.59248,1.59248,1.59181,1.59189,38400001.0
2005-01-21 22:40:00,1.5921,1.59247,1.59206,1.59222,47600000.0
2005-01-21 22:41:00,1.59225,1.59262,1.59216,1.59255,23200000.0
2005-01-21 22:42:00,1.59266,1.59266,1.59241,1.59255,34600000.0
2005-01-21 22:43:00,1.59246,1.5927,1.59233,1.5927,45200000.0
2005-01-21 22:44:00,1.59258,1.5928,1.59248,1.5928,29400000.0
2005-01-21 22:45:00,1.59276,1.59295,1.5926,1.59295,33900000.0
2005-01-21 22:46:00,1.59303,1.59308,1.59278,1.59283,44500000.0
2005-01-21 22:47:00,1.59295,1.593,1.59273,1.59293,45800000.0
2005-01-21 22:48:00,1.59268,1.59305,1.59268,1.59292,22700000.0
2005-01-21 22:49:00,1.59274,1.5928,1.59239,1.59263,38000000.0
2005-01-21 22:50:00,1.59259,1.59276,1.59259,1.59259,19800000.0
2005-01-21 22:51:00,1.5928,1.59282,1.59259,1.59265,40700000.0
2005-01-21 22:52:00,1.59263,1.59278,1.59253,1.59258,41800001.0
2005-01-21 22:53:00,1.59278,1.59293,1.5925,1.59293,56700000.0
2005-01-21 22:54:00,1.59285,1.59293,1.59273,1.59278,18200000.0
2005-01-21 22:55:00,1.59294,1.59297,1.59272,1.59272,36400000.0
2005-01-21 22:56:00,1.59288,1.59288,1.59274,1.59287,32000000.0
2005-01-21 22:57:00,1.59267,1.59272,1.59229,1.59229,36600000.0
2005-01-21 22:58:00,1.59261,1.59277,1.59255,1.59277,30100000.0
2005-01-21 22:59:00,1.59281,1.59296,1.59269,1.59281,32600000.0
2005-01-21 23:00:00,1.59279,1.59298,1.59266,1.59266,34600000.0
2005-01-21 23:01:00,1.59272,1.59276,1.59237,1.59276,49800000.0
2005-01-21 23:02:00,1.59256,1.59289,1.59256,1.59289,36400000.0
2005-01-21 23:03:00,1.59274,1.59296,1.59259,1.59259,55300000.0
2005-01-21 23:04:00,1.59303,1.59306,1.59288,1.59288,38600000.0
2005-01-21 23:05:00,1.59304,1.59316,1.59288,1.59316,26400000.0
2005-01-21 23:06:00,1.59299,1.59321,1.5927,1.59308,70600000.0
2005-01-21 23:07:00,1.5929,1.59313,1.5929,1.59301,30600000.0
2005-01-21 23:08:00,1.5928,1.59292,1.59248,1.59248,39800001.0
2005-01-21 23:09:00,1.59264,1.59291,1.59261,1.59276,44800000.0
2005-01-21 23:10:00,1.59268,1.59301,1.59256,1.59281,48200000.0
2005-01-21 23:12:00,1.59294,1.593,1.59281,1.59297,47800000.0
2005-01-21 23:13:00,1.59233,1.59298,1.59233,1.59285,27000000.0
2005-01-21 23:14:00,1.59295,1.59295,1.59268,1.59292,36300000.0
2005-01-21 23:15:00,1.59299,1.59314,1.59246,1.59295,40900000.0
2005-01-21 23:16:00,1.59283,1.59283,1.59257,1.59273,56900000.0
2005-01-21 23:17:00,1.59292,1.59292,1.59253,1.59278,37600000.0
2005-01-21 23:18:00,1.59301,1.59308,1.59268,1.59276,79900000.0
2005-01-21 23:19:00,1.59273,1.59313,1.59273,1.59285,60200000.0
2005-01-21 23:20:00,1.59311,1.59311,1.59269,1.59288,38400000.0
2005-01-21 23:21:00,1.59298,1.59327,1.59298,1.593,33400000.0
2005-01-21 23:22:00,1.59299,1.59312,1.59275,1.59303,37400000.0
2005-01-21 23:23:00,1.5929,1.59327,1.5929,1.59324,35000000.0
2005-01-21 23:24:00,1.59308,1.59316,1.59294,1.59294,32400000.0
2005-01-21 23:25:00,1.59289,1.59294,1.59272,1.59272,50200000.0
2005-01-21 23:26:00,1.59298,1.59306,1.59281,1.59303,36300000.0
2005-01-21 23:27:00,1.59281,1.59294,1.59281,1.59281,23600000.0
2005-01-21 23:28:00,1.59287,1.59299,1.59242,1.59242,72700001.0
2005-01-21 23:29:00,1.59271,1.59306,1.59268,1.5929,53800000.0
2005-01-21 23:30:00,1.59286,1.5932,1.59286,1.59302,47300001.0
2005-01-21 23:31:00,1.59332,1.59353,1.59297,1.59353,47200000.0
2005-01-21 23:32:00,1.59301,1.59346,1.59301,1.59346,39000000.0
2005-01-21 23:33:00,1.59332,1.59342,1.5932,1.59333,42800000.0
2005-01-21 23:34:00,1.59374,1.59381,1.59332,1.59332,42400000.0
2005-01-21 23:35:00,1.59354,1.5937,1.59331,1.5937,19600000.0
2005-01-21 23:36:00,1.59393,1.59409,1.59366,1.59366,35200000.0
2005-01-21 23:37:00,1.59391,1.59391,1.59366,1.59379,37200000.0
2005-01-21 23:38:00,1.59376,1.59384,1.59368,1.59383,48400000.0
2005-01-24 00:00:00,1.5934,1.5934,1.5934,1.5934,45500000.0
2005-01-24 00:01:00,1.5934,1.5934,1.5934,1.5934,45500000.0
2005-01-24 00:03:00,1.5935,1.5935,1.5935,1.5935,45500000.0
2005-01-24 00:04:00,1.5937,1.5937,1.5937,1.5937,45500000.0
2005-01-24 00:06:00,1.5935,1.5935,1.5935,1.5935,45500000.0
2005-01-24 00:08:00,1.5937,1.5937,1.5937,1.5937,45500000.0
2005-01-24 00:09:00,1.5937,1.5937,1.5937,1.5937,45500000.0
2005-01-24 00:10:00,1.5937,1.5937,1.5937,1.5937,45500000.0
2005-01-24 00:11:00,1.5934,1.5934,1.5929,1.5932,45500000.0
2005-01-24 00:15:00,1.5933,1.5933,1.5933,1.5933,45500000.0
2005-01-24 00:16:00,1.5935,1.5935,1.5935,1.5935,45500000.0
2005-01-24 00:17:00,1.5934,1.5935,1.5934,1.5935,45500000.0
2005-01-24 00:18:00,1.5935,1.5935,1.5935,1.5935,45500000.0
2005-01-24 00:19:00,1.5937,1.5937,1.5937,1.5937,45500000.0
2005-01-24 00:21:00,1.5938,1.5938,1.5938,1.5938,45500000.0
2005-01-24 00:22:00,1.5939,1.5939,1.5939,1.5939,45500000.0
2005-01-24 00:23:00,1.5937,1.5937,1.5932,1.5936,45500000.0
2005-01-24 00:24:00,1.5937,1.5937,1.5937,1.5937,45500000.0
2005-01-24 00:28:00,1.5935,1.5935,1.5935,1.5935,45500000.0
2005-01-24 00:29:00,1.5935,1.5935,1.5935,1.5935,45500000.0
2005-01-24 00:30:00,1.5934,1.5934,1.5932,1.5932,45500000.0
2005-01-24 00:31:00,1.59364,1.59364,1.59245,1.59245,45500000.0
2005-01-24 00:32:00,1.593,1.593,1.5928,1.5928,46800000.0
2005-01-24 00:34:00,1.593,1.593,1.5929,1.593,46800000.0
2005-01-24 00:35:00,1.5931,1.5931,1.5929,1.5931,46800000.0
2005-01-24 00:36:00,1.5929,1.5929,1.5929,1.5929,46800000.0
2005-01-24 00:38:00,1.5928,1.5929,1.5928,1.5928,46800000.0
2005-01-24 00:40:00,1.5934,1.5934,1.5934,1.5934,46800000.0
2005-01-24 00:41:00,1.5934,1.5934,1.5934,1.5934,46800000.0
2005-01-24 00:43:00,1.5932,1.5932,1.5932,1.5932,46800000.0
2005-01-24 00:44:00,1.5932,1.5932,1.5932,1.5932,46800000.0
2005-01-24 00:46:00,1.5932,1.5932,1.5932,1.5932,46800000.0
2005-01-24 00:47:00,1.5933,1.5933,1.5933,1.5933,46800000.0
2005-01-24 00:49:00,1.5932,1.5932,1.5932,1.5932,46800000.0
2005-01-24 00:50:00,1.5933,1.5933,1.5933,1.5933,46800000.0
2005-01-24 00:51:00,1.5931,1.5931,1.5931,1.5931,46800000.0
2005-01-24 00:52:00,1.5932,1.5932,1.5932,1.5932,46800000.0
2005-01-24 00:53:00,1.5931,1.5931,1.5931,1.5931,46800000.0
2005-01-24 00:54:00,1.5928,1.5928,1.5928,1.5928,46800000.0
2005-01-24 00:55:00,1.5927,1.5927,1.5927,1.5927,46800000.0
2005-01-24 00:56:00,1.5928,1.5928,1.5928,1.5928,46800000.0
2005-01-24 00:57:00,1.5928,1.5928,1.5928,1.5928,46800000.0
2005-01-24 01:00:00,1.5927,1.5927,1.5927,1.5927,46800000.0
2005-01-24 01:01:00,1.59279,1.59286,1.59265,1.59268,46800000.0
2005-01-24 01:02:00,1.5925,1.5925,1.5925,1.5925,43700000.0
2005-01-24 01:03:00,1.59283,1.59289,1.59257,1.59272,43700000.0
2005-01-24 01:04:00,1.59275,1.59293,1.59275,1.59293,38000000.0
2005-01-24 01:05:00,1.5928,1.5928,1.5928,1.5928,44300000.0
2005-01-24 01:06:00,1.59304,1.59304,1.59273,1.59294,44300000.0
2005-01-24 01:07:00,1.5923,1.5924,1.5923,1.5924,27800000.0
2005-01-24 01:08:00,1.59296,1.59302,1.59256,1.59256,27800000.0
2005-01-24 01:09:00,1.5931,1.59318,1.59301,1.59317,35600000.0
2005-01-24 01:10:00,1.59306,1.59316,1.59279,1.59294,33900000.0
2005-01-24 01:11:00,1.59262,1.59262,1.59228,1.59236,32800000.0
2005-01-24 01:12:00,1.59227,1.59245,1.59202,1.5923,33700000.0
2005-01-24 01:13:00,1.5929,1.5929,1.5929,1.5929,24800000.0
2005-01-24 01:14:00,1.5928,1.5928,1.5928,1.5928,24800000.0
2005-01-24 01:15:00,1.59238,1.59252,1.59214,1.59239,24800000.0
2005-01-24 01:16:00,1.59232,1.5926,1.5923,1.59245,40400000.0
2005-01-24 01:17:00,1.59261,1.59286,1.59252,1.59284,36200001.0
2005-01-24 01:18:00,1.59275,1.59275,1.59229,1.59259,18200000.0
2005-01-24 01:19:00,1.59244,1.59271,1.59242,1.59262,40900000.0
2005-01-24 01:20:00,1.5935,1.5935,1.5934,1.5935,51000000.0
2005-01-24 01:21:00,1.5927,1.59331,1.5927,1.59277,51000000.0
2005-01-24 01:22:00,1.59279,1.59295,1.59263,1.59284,43600000.0
2005-01-24 01:23:00,1.59262,1.59281,1.59229,1.59229,45200000.0
2005-01-24 01:24:00,1.59263,1.59276,1.59253,1.59266,30600000.0
2005-01-24 01:25:00,1.5932,1.5932,1.5932,1.5932,52600001.0
2005-01-24 01:26:00,1.5934,1.5934,1.5934,1.5934,52600001.0
2005-01-24 01:27:00,1.5935,1.5936,1.5935,1.5936,52600001.0
2005-01-24 01:28:00,1.59254,1.59269,1.59229,1.59262,52600001.0
2005-01-24 01:29:00,1.59266,1.59266,1.59244,1.59245,42000001.0
2005-01-24 01:30:00,1.59262,1.59262,1.59207,1.59244,38800000.0
2005-01-24 01:31:00,1.59235,1.59252,1.59229,1.5925,47400000.0
2005-01-24 01:32:00,1.59225,1.59245,1.59206,1.59227,33000000.0
2005-01-24 01:33:00,1.5939,1.5939,1.5939,1.5939,44700000.0
2005-01-24 01:34:00,1.59227,1.59251,1.59188,1.59251,44700000.0
2005-01-24 01:35:00,1.59254,1.59266,1.59227,1.59227,50800000.0
2005-01-24 01:36:00,1.59237,1.59249,1.59226,1.59226,27000000.0
2005-01-24 01:37:00,1.5939,1.5939,1.5939,1.5939,22700000.0
2005-01-24 01:38:00,1.59234,1.59247,1.59222,1.59247,22700000.0
2005-01-24 01:39:00,1.5939,1.5939,1.5939,1.5939,42600000.0
2005-01-24 01:40:00,1.59229,1.59269,1.59216,1.59269,42600000.0
2005-01-24 01:41:00,1.59267,1.59305,1.59265,1.59276,26600000.0
2005-01-24 01:42:00,1.5937,1.5937,1.5937,1.5937,20800000.0
2005-01-24 01:43:00,1.59278,1.5928,1.59221,1.59273,20800000.0
2005-01-24 01:44:00,1.59278,1.59278,1.59239,1.59265,27000000.0
2005-01-24 01:45:00,1.5937,1.5937,1.5937,1.5937,64900000.0
2005-01-24 01:46:00,1.59254,1.59274,1.59243,1.59252,64900000.0
2005-01-24 01:47:00,1.59253,1.59279,1.59248,1.59248,19800000.0
2005-01-24 01:48:00,1.5935,1.5935,1.5935,1.5935,28300000.0
2005-01-24 01:49:00,1.59257,1.59264,1.59201,1.59247,28300000.0
2005-01-24 01:50:00,1.59243,1.59265,1.59209,1.59265,26800000.0
2005-01-24 01:51:00,1.5928,1.5928,1.59241,1.59241,30400000.0
2005-01-24 01:52:00,1.59262,1.59278,1.59252,1.59252,23000000.0
2005-01-24 01:53:00,1.59267,1.59269,1.59257,1.59259,57200000.0
2005-01-24 01:54:00,1.59238,1.59238,1.59186,1.59186,37200000.0
2005-01-24 01:55:00,1.59204,1.59207,1.59172,1.59172,43400001.0
2005-01-24 01:56:00,1.59252,1.59252,1.59204,1.5921,48300000.0
2005-01-24 01:57:00,1.59211,1.59229,1.59206,1.59223,32600000.0
2005-01-24 01:58:00,1.5945,1.5946,1.5945,1.5946,42800000.0
2005-01-24 01:59:00,1.59223,1.59229,1.59215,1.59221,42800000.0
2005-01-24 02:00:00,1.5919,1.59225,1.5919,1.59199,39600000.0
2005-01-24 02:01:00,1.59174,1.59174,1.59152,1.59156,73600000.0
2005-01-24 02:02:00,1.59148,1.59186,1.59145,1.59185,62000000.0
2005-01-24 02:03:00,1.59198,1.59261,1.59197,1.59197,75800000.0
2005-01-24 02:04:00,1.59251,1.59256,1.5923,1.59248,59800000.0
2005-01-24 02:05:00,1.59253,1.59253,1.59235,1.59242,98400002.0
2005-01-24 02:06:00,1.5926,1.5926,1.59154,1.5918,82800000.0
2005-01-24 02:07:00,1.59203,1.59223,1.59158,1.59196,194400000.0
2005-01-24 02:08:00,1.59253,1.59253,1.5921,1.59224,67600000.0
2005-01-24 02:09:00,1.59196,1.59226,1.5918,1.59198,186100000.0
2005-01-24 02:10:00,1.59167,1.59207,1.59167,1.59174,142200001.0
2005-01-24 02:11:00,1.59166,1.59174,1.59161,1.59174,33500000.0
2005-01-24 02:12:00,1.59209,1.59225,1.59181,1.59225,54400000.0
2005-01-24 02:13:00,1.59233,1.59238,1.59228,1.59238,34400000.0
2005-01-24 02:14:00,1.59229,1.59236,1.59192,1.59236,155300001.0
2005-01-24 02:15:00,1.59226,1.59228,1.59203,1.5922,261600002.0
2005-01-24 02:16:00,1.59235,1.59258,1.5921,1.59258,39700000.0
2005-01-24 02:17:00,1.59245,1.59265,1.59206,1.59221,220100000.0
2005-01-24 02:18:00,1.5925,1.59264,1.592,1.59244,42800000.0
2005-01-24 02:19:00,1.59271,1.59282,1.59243,1.5925,27800000.0
2005-01-24 02:20:00,1.59274,1.59326,1.59274,1.59311,44200000.0
2005-01-24 02:21:00,1.5931,1.59322,1.59295,1.59305,34400000.0
2005-01-24 02:22:00,1.59255,1.59264,1.59252,1.59264,34600000.0
2005-01-24 02:23:00,1.5928,1.59284,1.59262,1.59262,43800000.0
2005-01-24 02:24:00,1.59267,1.59294,1.59255,1.59287,45000000.0
2005-01-24 02:25:00,1.59296,1.59296,1.59244,1.5925,106300000.0
2005-01-24 02:26:00,1.59234,1.59272,1.59229,1.59269,97800000.0
2005-01-24 02:27:00,1.59283,1.59296,1.5927,1.59282,62400000.0
2005-01-24 02:28:00,1.59259,1.5929,1.59259,1.59283,59200000.0
2005-01-24 02:29:00,1.59315,1.59315,1.59274,1.59308,50800000.0
2005-01-24 02:30:00,1.59336,1.59349,1.59323,1.59345,48300000.0
2005-01-24 02:31:00,1.59335,1.59349,1.59296,1.59296,60200000.0
2005-01-24 02:32:00,1.59325,1.59328,1.59307,1.59327,30000000.0
2005-01-24 02:33:00,1.59307,1.59323,1.593,1.5932,213100000.0
2005-01-24 02:34:00,1.59393,1.59393,1.59361,1.59363,32500000.0
2005-01-24 02:35:00,1.5936,1.59372,1.59301,1.59301,64400000.0
2005-01-24 02:36:00,1.5926,1.59317,1.59246,1.59281,39200000.0
2005-01-24 02:37:00,1.5924,1.59319,1.5924,1.59272,91100000.0
2005-01-24 02:38:00,1.59326,1.59326,1.5931,1.59314,51900000.0
2005-01-24 02:39:00,1.59332,1.59335,1.59314,1.59323,57200000.0
2005-01-24 02:40:00,1.59332,1.59344,1.59327,1.59332,50200001.0
2005-01-24 02:41:00,1.59338,1.59349,1.59321,1.59321,43200001.0
2005-01-24 02:42:00,1.59324,1.59324,1.59312,1.59312,35200000.0
2005-01-24 02:43:00,1.59308,1.59319,1.59308,1.59319,30400000.0
2005-01-24 02:44:00,1.59311,1.59311,1.59277,1.59293,45000000.0
2005-01-24 02:45:00,1.5924,1.59266,1.5924,1.59266,59700000.0
2005-01-24 02:46:00,1.59281,1.59309,1.59274,1.59289,138500000.0
2005-01-24 02:47:00,1.59339,1.59353,1.59295,1.59336,205400000.0
2005-01-24 02:48:00,1.59319,1.59349,1.59316,1.59326,103400000.0
2005-01-24 02:49:00,1.59315,1.59344,1.59296,1.59296,72800000.0
2005-01-24 02:50:00,1.59317,1.59336,1.5929,1.59325,100600000.0
2005-01-24 02:51:00,1.59267,1.59276,1.5926,1.5927,67000000.0
2005-01-24 02:52:00,1.59322,1.59329,1.59294,1.59328,27200000.0
2005-01-24 02:53:00,1.59351,1.59357,1.59298,1.59314,35200000.0
2005-01-24 02:54:00,1.59322,1.59363,1.59308,1.59308,30200000.0
2005-01-24 02:55:00,1.59353,1.59353,1.59304,1.59311,40400000.0
2005-01-24 02:56:00,1.59356,1.59356,1.59336,1.59345,76400001.0
2005-01-24 02:57:00,1.59375,1.59403,1.59366,1.59366,42200000.0
2005-01-24 02:58:00,1.5939,1.5939,1.59348,1.59372,56800000.0
2005-01-24 02:59:00,1.59399,1.5942,1.59399,1.59409,53800000.0
2005-01-24 03:00:00,1.59411,1.59425,1.59404,1.59422,132500001.0
2005-01-24 03:01:00,1.59427,1.59428,1.59414,1.59416,58700001.0
2005-01-24 03:02:00,1.5942,1.5944,1.59415,1.59425,37800000.0
2005-01-24 03:03:00,1.59455,1.59455,1.59413,1.59413,65400000.0
2005-01-24 03:04:00,1.59431,1.59474,1.59424,1.59427,43000000.0
2005-01-24 03:05:00,1.59419,1.59442,1.5941,1.59442,62800000.0
2005-01-24 03:06:00,1.59443,1.59443,1.59419,1.59439,72400000.0
2005-01-24 03:07:00,1.59435,1.59471,1.5942,1.5947,96700000.0
2005-01-24 03:08:00,1.59464,1.59464,1.59416,1.59419,48600000.0
2005-01-24 03:09:00,1.5946,1.59496,1.59444,1.59496,44600000.0
2005-01-24 03:10:00,1.59458,1.59485,1.594,1.59419,40700000.0
2005-01-24 03:11:00,1.59389,1.59442,1.59389,1.59419,44600000.0
2005-01-24 03:12:00,1.59494,1.59494,1.59413,1.59441,36100000.0
2005-01-24 03:13:00,1.5941,1.59458,1.5941,1.59447,58700000.0
2005-01-24 03:14:00,1.59439,1.59439,1.59365,1.59413,38200000.0
2005-01-24 03:15:00,1.59376,1.59425,1.59376,1.59403,39700000.0
2005-01-24 03:16:00,1.59417,1.59432,1.59395,1.59427,35600000.0
2005-01-24 03:17:00,1.59423,1.59429,1.59378,1.59421,45200000.0
2005-01-24 03:18:00,1.59418,1.59433,1.5939,1.59414,34200000.0
2005-01-24 03:19:00,1.59413,1.59441,1.59409,1.59434,33000000.0
2005-01-24 03:20:00,1.59395,1.59438,1.5938,1.59404,55300000.0
2005-01-24 03:21:00,1.5944,1.59443,1.59401,1.59441,31600000.0
2005-01-24 03:22:00,1.59446,1.59464,1.59435,1.59435,62200000.0
2005-01-24 03:23:00,1.59422,1.59434,1.5942,1.59431,90300000.0
2005-01-24 03:24:00,1.59425,1.59433,1.59423,1.59433,90100001.0
2005-01-24 03:25:00,1.5947,1.5947,1.59414,1.59431,21000000.0
2005-01-24 03:26:00,1.59426,1.5944,1.59418,1.59434,119000000.0
2005-01-24 03:27:00,1.5945,1.59493,1.59431,1.5948,73200001.0
2005-01-24 03:28:00,1.59506,1.5951,1.59488,1.59504,36000000.0
2005-01-24 03:29:00,1.59495,1.59495,1.5948,1.5948,29400000.0
2005-01-24 03:30:00,1.59485,1.5951,1.5948,1.5951,58000000.0
2005-01-24 03:31:00,1.59514,1.59531,1.59487,1.59492,49500000.0
2005-01-24 03:32:00,1.59482,1.59507,1.5947,1.5947,25400000.0
2005-01-24 03:33:00,1.59449,1.59456,1.59435,1.59442,27600000.0
2005-01-24 03:34:00,1.59466,1.59498,1.59431,1.59454,37000000.0
2005-01-24 03:35:00,1.59468,1.59505,1.59468,1.59472,91900000.0
2005-01-24 03:36:00,1.59472,1.59516,1.59442,1.59516,44600000.0
2005-01-24 03:37:00,1.59526,1.59534,1.59498,1.59534,37000000.0
2005-01-24 03:38:00,1.59545,1.59559,1.59529,1.59548,24200000.0
2005-01-24 03:39:00,1.59517,1.59529,1.59511,1.59529,89100000.0
2005-01-24 03:40:00,1.59535,1.5959,1.59533,1.59575,129700000.0
2005-01-24 03:41:00,1.59566,1.59573,1.59555,1.59555,71700000.0
2005-01-24 03:42:00,1.59575,1.59575,1.5955,1.59566,80000000.0
2005-01-24 03:43:00,1.59557,1.59566,1.59556,1.59564,26000000.0
2005-01-24 03:44:00,1.59541,1.59563,1.59539,1.59541,25400000.0
2005-01-24 03:45:00,1.59547,1.59561,1.59541,1.59561,39700000.0
2005-01-24 03:46:00,1.59526,1.59553,1.59521,1.59521,45500000.0
2005-01-24 03:47:00,1.59523,1.59551,1.59523,1.59535,49200000.0
2005-01-24 03:48:00,1.59569,1.59585,1.59556,1.59572,31200000.0
2005-01-24 03:49:00,1.59554,1.59558,1.59538,1.59542,40200000.0
2005-01-24 03:50:00,1.59552,1.59586,1.59551,1.59559,87800000.0
2005-01-24 03:51:00,1.59573,1.59581,1.59527,1.59527,41000000.0
2005-01-24 03:52:00,1.59523,1.59532,1.59503,1.59503,83100000.0
2005-01-24 03:53:00,1.59494,1.59511,1.59486,1.59507,44600000.0
2005-01-24 03:54:00,1.5951,1.59555,1.5951,1.59517,33600000.0
2005-01-24 03:55:00,1.59552,1.59558,1.59535,1.59555,27400000.0
2005-01-24 03:56:00,1.59544,1.59561,1.59542,1.59542,14200000.0
2005-01-24 03:57:00,1.59503,1.59513,1.59475,1.59475,137600000.0
2005-01-24 03:58:00,1.59468,1.59554,1.59467,1.59476,208800000.0
2005-01-24 03:59:00,1.59537,1.59555,1.5952,1.5953,173800000.0
2005-01-24 04:00:00,1.59531,1.59531,1.59504,1.59504,102600000.0
2005-01-24 04:01:00,1.59497,1.59523,1.59487,1.59514,165700001.0
2005-01-24 04:02:00,1.59503,1.59531,1.59473,1.59476,111100000.0
2005-01-24 04:03:00,1.59509,1.59509,1.59469,1.59492,101300000.0
2005-01-24 04:04:00,1.59469,1.59479,1.5946,1.59479,154300000.0
2005-01-24 04:05:00,1.59479,1.59557,1.59479,1.59525,202400001.0
2005-01-24 04:06:00,1.59474,1.59519,1.59474,1.59492,105500000.0
2005-01-24 04:07:00,1.59499,1.59499,1.59464,1.59465,190700000.0
2005-01-24 04:08:00,1.59496,1.5951,1.59495,1.59495,16600000.0
2005-01-24 04:09:00,1.59491,1.59491,1.59464,1.59479,28000000.0
2005-01-24 04:10:00,1.59485,1.59485,1.59452,1.59466,110200000.0
2005-01-24 04:11:00,1.59458,1.59519,1.59422,1.59422,54200000.0
2005-01-24 04:12:00,1.59388,1.59394,1.59382,1.59382,83400000.0
2005-01-24 04:13:00,1.59391,1.59459,1.59386,1.59459,76100000.0
2005-01-24 04:14:00,1.5948,1.59491,1.59474,1.59477,70200000.0
2005-01-24 04:15:00,1.5947,1.59506,1.59466,1.59497,76200000.0
2005-01-24 04:16:00,1.59509,1.59529,1.59496,1.59507,94200000.0
2005-01-24 04:17:00,1.59503,1.5951,1.59496,1.59496,81000002.0
2005-01-24 04:18:00,1.59487,1.59504,1.59484,1.59489,182700000.0
2005-01-24 04:19:00,1.59489,1.59496,1.59486,1.59494,72100000.0
2005-01-24 04:20:00,1.59486,1.59491,1.59468,1.59476,198400000.0
2005-01-24 04:22:00,1.59484,1.59521,1.59479,1.59521,64500000.0
2005-01-24 04:23:00,1.59477,1.59486,1.59466,1.59486,20800000.0
2005-01-24 04:24:00,1.5949,1.59491,1.59471,1.59491,143100000.0
2005-01-24 04:25:00,1.59476,1.59533,1.59476,1.59502,169500000.0
2005-01-24 04:26:00,1.595,1.595,1.5947,1.59484,100800000.0
2005-01-24 04:27:00,1.59485,1.595,1.59478,1.59482,75200000.0
2005-01-24 04:28:00,1.59492,1.59507,1.59492,1.59503,64900001.0
2005-01-24 04:29:00,1.59499,1.59548,1.59499,1.59519,75800001.0
2005-01-24 04:31:00,1.59495,1.59512,1.59472,1.59494,28200000.0
2005-01-24 04:32:00,1.59505,1.59505,1.59479,1.5948,30200000.0
2005-01-24 04:33:00,1.59487,1.59505,1.59477,1.59477,59700000.0
2005-01-24 04:34:00,1.59487,1.595,1.59479,1.59479,30800000.0
2005-01-24 04:35:00,1.5947,1.59485,1.5946,1.5946,68500000.0
2005-01-24 04:36:00,1.5964,1.5967,1.5964,1.5967,104200000.0
2005-01-24 04:37:00,1.59469,1.595,1.59441,1.59463,104200000.0
2005-01-24 04:38:00,1.59471,1.59471,1.5945,1.59458,46400000.0
2005-01-24 04:39:00,1.59441,1.59461,1.59441,1.59444,76600000.0
2005-01-24 04:40:00,1.59438,1.59468,1.59438,1.59468,35800000.0
2005-01-24 04:41:00,1.59452,1.59462,1.59446,1.59456,44400001.0
2005-01-24 04:42:00,1.59436,1.59452,1.59423,1.5945,72300000.0
2005-01-24 04:43:00,1.59435,1.59443,1.59434,1.5944,61400000.0
2005-01-24 04:44:00,1.59442,1.59485,1.5944,1.59485,65000002.0
2005-01-24 04:45:00,1.59492,1.59503,1.59449,1.59491,37600000.0
2005-01-24 04:46:00,1.59465,1.59483,1.59461,1.59465,32400000.0
2005-01-24 04:47:00,1.59464,1.59494,1.59445,1.59474,81500000.0
2005-01-24 04:48:00,1.59475,1.59493,1.59461,1.59471,44000000.0
2005-01-24 04:49:00,1.59462,1.59471,1.59432,1.59432,70800001.0
2005-01-24 04:50:00,1.59474,1.59474,1.59443,1.5945,60000000.0
2005-01-24 04:51:00,1.59451,1.59476,1.59445,1.59476,35200000.0
2005-01-24 04:52:00,1.59481,1.59531,1.5948,1.59495,51000000.0
2005-01-24 04:53:00,1.5968,1.5968,1.5968,1.5968,35700000.0
2005-01-24 04:54:00,1.59459,1.59482,1.59457,1.5946,35700000.0
2005-01-24 04:55:00,1.59491,1.59491,1.59434,1.59481,25600000.0
2005-01-24 04:56:00,1.5965,1.5965,1.5965,1.5965,21800000.0
2005-01-24 04:57:00,1.5944,1.5948,1.5944,1.5944,21800000.0
2005-01-24 04:58:00,1.59425,1.59477,1.59425,1.59467,36200000.0
2005-01-24 04:59:00,1.59445,1.59494,1.59445,1.59465,110400000.0
2005-01-24 05:00:00,1.59495,1.59505,1.5949,1.59502,46200001.0
2005-01-24 05:01:00,1.5949,1.59523,1.59489,1.59523,38400000.0
2005-01-24 05:02:00,1.59527,1.59551,1.59519,1.59551,19400000.0
2005-01-24 05:03:00,1.59533,1.59552,1.59507,1.59507,141300000.0
2005-01-24 05:04:00,1.59501,1.59508,1.59485,1.595,215300001.0
2005-01-24 05:05:00,1.59518,1.59526,1.59507,1.5952,171800000.0
2005-01-24 05:06:00,1.59518,1.5952,1.59501,1.5951,169100000.0
2005-01-24 05:07:00,1.59508,1.59538,1.59487,1.5949,277500000.0
2005-01-24 05:08:00,1.59513,1.59541,1.59506,1.59517,310600001.0
2005-01-24 05:09:00,1.59511,1.59555,1.59505,1.5952,178200000.0
2005-01-24 05:10:00,1.59537,1.59584,1.59537,1.59584,222600000.0
2005-01-24 05:11:00,1.59576,1.59583,1.5956,1.5957,125600000.0
2005-01-24 05:12:00,1.59552,1.59552,1.59489,1.59489,149100001.0
2005-01-24 05:13:00,1.59493,1.59526,1.59489,1.59498,134000001.0
2005-01-24 05:14:00,1.5953,1.59534,1.59518,1.59521,238500000.0
2005-01-24 05:15:00,1.59542,1.59548,1.5953,1.59539,30200000.0
2005-01-24 05:16:00,1.59526,1.59547,1.59521,1.59535,201000000.0
2005-01-24 05:17:00,1.59543,1.59593,1.59543,1.5958,170700000.0
2005-01-24 05:18:00,1.5959,1.59614,1.59543,1.59568,271800000.0
2005-01-24 05:19:00,1.59543,1.59582,1.59539,1.59549,271900000.0
2005-01-24 05:20:00,1.59543,1.59567,1.59543,1.59566,264500001.0
2005-01-24 05:21:00,1.59555,1.59587,1.59554,1.59564,312300000.0
2005-01-24 05:22:00,1.59549,1.59563,1.59545,1.59546,249200000.0
2005-01-24 05:23:00,1.59538,1.59556,1.59538,1.59546,112200000.0
2005-01-24 05:24:00,1.59548,1.59563,1.59543,1.59543,140400000.0
2005-01-24 05:25:00,1.5956,1.59602,1.59557,1.59569,248400001.0
2005-01-24 05:26:00,1.59571,1.59579,1.59568,1.59579,129200000.0
2005-01-24 05:27:00,1.59598,1.59611,1.59567,1.59611,181900000.0
2005-01-24 05:28:00,1.59591,1.59615,1.59568,1.59576,255000001.0
2005-01-24 05:29:00,1.59571,1.59587,1.59546,1.5956,233600001.0
2005-01-24 05:30:00,1.59567,1.59594,1.59562,1.59574,199000000.0
2005-01-24 05:31:00,1.5959,1.5962,1.5958,1.59594,86300000.0
2005-01-24 05:32:00,1.59611,1.59628,1.59591,1.59618,153600001.0
2005-01-24 05:33:00,1.59597,1.59597,1.59572,1.59587,175800000.0
2005-01-24 05:34:00,1.5959,1.596,1.59553,1.59584,235500001.0
2005-01-24 05:35:00,1.59593,1.59609,1.59592,1.59601,42300000.0
2005-01-24 05:36:00,1.59588,1.59627,1.59586,1.59627,183800000.0
2005-01-24 05:37:00,1.59626,1.59651,1.59626,1.5964,168200000.0
2005-01-24 05:38:00,1.59649,1.5967,1.59647,1.59662,158900000.0
2005-01-24 05:39:00,1.59662,1.59667,1.59642,1.5966,146500000.0
2005-01-24 05:40:00,1.59635,1.59674,1.59626,1.59674,199000001.0
2005-01-24 05:41:00,1.59647,1.59657,1.59612,1.59626,149500001.0
2005-01-24 05:42:00,1.59636,1.59643,1.59602,1.59632,198600000.0
2005-01-24 05:43:00,1.59625,1.59637,1.59617,1.59637,100600001.0
2005-01-24 05:44:00,1.59643,1.59662,1.59638,1.59645,113800001.0
2005-01-24 05:45:00,1.59652,1.59675,1.5964,1.59644,121600000.0
2005-01-24 05:46:00,1.59649,1.59668,1.59644,1.59652,167400000.0
2005-01-24 05:47:00,1.59669,1.59694,1.59667,1.59679,203000002.0
2005-01-24 05:48:00,1.5968,1.59684,1.59619,1.59645,261500001.0
2005-01-24 05:49:00,1.59623,1.59654,1.59609,1.59615,180100000.0
2005-01-24 05:50:00,1.59627,1.59662,1.59627,1.59644,294300000.0
2005-01-24 05:51:00,1.59646,1.59646,1.59619,1.59625,166000000.0
2005-01-24 05:52:00,1.59639,1.59665,1.59634,1.59661,264100002.0
2005-01-24 05:53:00,1.59648,1.59668,1.59631,1.59632,151000000.0
2005-01-24 05:54:00,1.59645,1.5966,1.59626,1.59646,220500000.0
2005-01-24 05:55:00,1.59633,1.59647,1.59611,1.5962,201700000.0
2005-01-24 05:56:00,1.59622,1.59639,1.59606,1.59606,105200000.0
2005-01-24 05:57:00,1.59596,1.59616,1.59596,1.59604,196700001.0
2005-01-24 05:58:00,1.59614,1.59624,1.59609,1.59609,146400000.0
2005-01-24 05:59:00,1.59627,1.59631,1.59611,1.59611,83000001.0
2005-01-24 06:00:00,1.59625,1.59635,1.59623,1.59623,199100000.0
2005-01-24 06:01:00,1.59629,1.59641,1.59612,1.59615,156100000.0
2005-01-24 06:02:00,1.59619,1.59632,1.59617,1.59622,245200000.0
2005-01-24 06:03:00,1.59641,1.59648,1.59627,1.59646,32400000.0
2005-01-24 06:04:00,1.59626,1.59644,1.59626,1.59636,160300000.0
2005-01-24 06:05:00,1.59633,1.59641,1.59601,1.59601,410800002.0
2005-01-24 06:06:00,1.59633,1.59633,1.59609,1.59616,69200000.0
2005-01-24 06:07:00,1.5962,1.59649,1.59612,1.59625,337700001.0
2005-01-24 06:08:00,1.59596,1.59622,1.59595,1.59605,532500000.0
2005-01-24 06:09:00,1.5971,1.5971,1.5971,1.5971,291500000.0
2005-01-24 06:10:00,1.59626,1.59626,1.59593,1.59593,291500000.0
2005-01-24 06:11:00,1.59595,1.59637,1.59595,1.59618,434800001.0
2005-01-24 06:12:00,1.59629,1.59649,1.59596,1.59626,289300000.0
2005-01-24 06:13:00,1.59614,1.59639,1.596,1.596,349800001.0
2005-01-24 06:14:00,1.59617,1.59653,1.59612,1.59618,378700000.0
2005-01-24 06:15:00,1.59627,1.59636,1.59617,1.59636,173100000.0
2005-01-24 06:16:00,1.5965,1.59667,1.59633,1.59663,230700000.0
2005-01-24 06:17:00,1.59632,1.59651,1.59632,1.59649,159500000.0
2005-01-24 06:18:00,1.59655,1.59676,1.59653,1.59655,294800003.0
2005-01-24 06:19:00,1.59653,1.59671,1.59653,1.59668,186600000.0
2005-01-24 06:20:00,1.5969,1.5969,1.5969,1.5969,246200000.0
2005-01-24 06:21:00,1.59668,1.59676,1.59656,1.59668,246200000.0
2005-01-24 06:22:00,1.59665,1.59691,1.5966,1.59668,239600001.0
2005-01-24 06:23:00,1.59641,1.59667,1.59641,1.59657,306200000.0
2005-01-24 06:24:00,1.59661,1.59676,1.5965,1.59656,406100003.0
2005-01-24 06:25:00,1.59658,1.59689,1.59658,1.59671,237700000.0
2005-01-24 06:26:00,1.59652,1.59666,1.59645,1.59666,329700002.0
2005-01-24 06:27:00,1.59636,1.5964,1.5962,1.5964,308300001.0
2005-01-24 06:28:00,1.59643,1.59658,1.59631,1.59643,373900002.0
2005-01-24 06:29:00,1.59638,1.5964,1.59622,1.59624,103900000.0
2005-01-24 06:30:00,1.5962,1.59649,1.59619,1.59635,254300001.0
2005-01-24 06:31:00,1.5964,1.5964,1.5964,1.5964,185400001.0
2005-01-24 06:32:00,1.59645,1.59651,1.59643,1.59645,185400001.0
2005-01-24 06:33:00,1.59682,1.59683,1.5965,1.5965,239600000.0
2005-01-24 06:34:00,1.5965,1.59675,1.59649,1.59675,234900001.0
2005-01-24 06:35:00,1.59664,1.59689,1.59662,1.59664,161700001.0
2005-01-24 06:36:00,1.59665,1.59676,1.59643,1.59643,71000000.0
2005-01-24 06:37:00,1.5963,1.5964,1.5963,1.5964,120000000.0
2005-01-24 06:38:00,1.59641,1.59663,1.59638,1.5964,120000000.0
2005-01-24 06:39:00,1.5966,1.5966,1.5966,1.5966,132900001.0
2005-01-24 06:40:00,1.59645,1.59651,1.5963,1.59641,132900001.0
2005-01-24 06:41:00,1.5966,1.5966,1.5966,1.5966,348200001.0
2005-01-24 06:42:00,1.5966,1.59681,1.59654,1.59654,348200001.0
2005-01-24 06:43:00,1.59663,1.59692,1.59663,1.59692,154500001.0
2005-01-24 06:44:00,1.59693,1.59693,1.59653,1.59672,348900000.0
2005-01-24 06:45:00,1.59674,1.59683,1.59663,1.59667,237100001.0
2005-01-24 06:46:00,1.59656,1.59664,1.59649,1.59656,242900002.0
2005-01-24 06:47:00,1.59644,1.59652,1.59634,1.59647,248000001.0
2005-01-24 06:48:00,1.59632,1.59648,1.59617,1.59617,35200000.0
2005-01-24 06:49:00,1.59611,1.59635,1.596,1.59605,287700000.0
2005-01-24 06:50:00,1.59613,1.59623,1.59607,1.59613,42200000.0
2005-01-24 06:51:00,1.59628,1.59628,1.59578,1.59606,38000000.0
2005-01-24 06:52:00,1.59604,1.5962,1.59596,1.59596,221200000.0
2005-01-24 06:53:00,1.59597,1.59637,1.59595,1.59616,223000000.0
2005-01-24 06:54:00,1.59615,1.59638,1.59606,1.59613,459000000.0
2005-01-24 06:55:00,1.59615,1.5963,1.59608,1.59617,341600002.0
2005-01-24 06:56:00,1.59634,1.59634,1.59616,1.59625,30600000.0
2005-01-24 06:57:00,1.59623,1.59628,1.5962,1.59621,89200001.0
2005-01-24 06:58:00,1.59616,1.59619,1.5959,1.59596,208400000.0
2005-01-24 06:59:00,1.59588,1.59608,1.59588,1.59592,311200000.0
2005-01-24 07:00:00,1.59608,1.59633,1.59608,1.59615,117600000.0
2005-01-24 07:01:00,1.59596,1.59618,1.59595,1.59609,241800000.0
2005-01-24 07:02:00,1.59601,1.59605,1.59573,1.59573,370000000.0
2005-01-24 07:03:00,1.59576,1.59592,1.59576,1.59592,139000000.0
2005-01-24 07:04:00,1.59591,1.59616,1.59591,1.59592,374000002.0
2005-01-24 07:05:00,1.59612,1.59622,1.59606,1.59611,140100002.0
2005-01-24 07:06:00,1.59608,1.59642,1.59608,1.59642,209500001.0
2005-01-24 07:07:00,1.59644,1.59655,1.59632,1.59648,225700001.0
2005-01-24 07:08:00,1.59677,1.59692,1.59647,1.59692,249500001.0
2005-01-24 07:09:00,1.59681,1.59681,1.59651,1.59661,218300001.0
2005-01-24 07:10:00,1.59668,1.59677,1.59657,1.5966,417300001.0
2005-01-24 07:11:00,1.59663,1.59675,1.59661,1.59664,381600002.0
2005-01-24 07:12:00,1.59661,1.59682,1.59656,1.59682,285600000.0
2005-01-24 07:13:00,1.59677,1.59685,1.59652,1.59666,298300000.0
2005-01-24 07:14:00,1.59669,1.59677,1.59647,1.59663,504800000.0
2005-01-24 07:15:00,1.59689,1.59689,1.59653,1.59671,318500003.0
2005-01-24 07:16:00,1.59651,1.59668,1.59649,1.59668,162900000.0
2005-01-24 07:17:00,1.59671,1.59684,1.59658,1.59658,197900000.0
2005-01-24 07:18:00,1.59647,1.59676,1.5964,1.59672,410000002.0
2005-01-24 07:19:00,1.59666,1.59683,1.59656,1.59671,303600000.0
2005-01-24 07:20:00,1.59666,1.5967,1.59641,1.59659,455400000.0
2005-01-24 07:21:00,1.59628,1.59651,1.59624,1.59627,265100000.0
2005-01-24 07:22:00,1.59632,1.59651,1.59628,1.5965,311500000.0
2005-01-24 07:23:00,1.5967,1.59681,1.59651,1.59666,452700002.0
2005-01-24 07:24:00,1.59648,1.59665,1.59644,1.59645,314700000.0
2005-01-24 07:25:00,1.59622,1.59631,1.59039,1.59631,326700001.0
2005-01-24 07:26:00,1.59017,1.59549,1.59017,1.59549,265000000.0
2005-01-24 07:27:00,1.59582,1.59589,1.59562,1.59589,174500000.0
2005-01-24 07:28:00,1.59586,1.59586,1.59567,1.59569,258200000.0
2005-01-24 07:29:00,1.59579,1.59584,1.59551,1.59555,209900001.0
2005-01-24 07:30:00,1.59571,1.5959,1.59566,1.59569,618800004.0
2005-01-24 07:31:00,1.59561,1.59592,1.59561,1.59592,263000000.0
2005-01-24 07:32:00,1.59591,1.59605,1.59577,1.59592,566000006.0
2005-01-24 07:33:00,1.59646,1.5965,1.59587,1.59587,384100000.0
2005-01-24 07:34:00,1.5958,1.5958,1.59558,1.59566,284800000.0
2005-01-24 07:35:00,1.59576,1.59636,1.59575,1.59627,279900001.0
2005-01-24 07:36:00,1.59625,1.5963,1.59546,1.59569,348600001.0
2005-01-24 07:37:00,1.59578,1.59628,1.59576,1.59628,171000000.0
2005-01-24 07:38:00,1.5961,1.59624,1.59607,1.59624,42700000.0
2005-01-24 07:39:00,1.59614,1.59617,1.59594,1.59615,448100004.0
2005-01-24 07:40:00,1.59615,1.59638,1.59612,1.59625,341800001.0
2005-01-24 07:41:00,1.59618,1.59648,1.59616,1.59617,632500003.0
2005-01-24 07:42:00,1.59624,1.5964,1.59613,1.59622,278400001.0
2005-01-24 07:43:00,1.59623,1.59642,1.59614,1.59633,180800000.0
2005-01-24 07:44:00,1.59639,1.59654,1.59634,1.59641,417200001.0
2005-01-24 07:45:00,1.59635,1.59642,1.59615,1.59625,324600000.0
2005-01-24 07:46:00,1.59637,1.59655,1.59624,1.5963,445300001.0
2005-01-24 07:47:00,1.59642,1.59679,1.59636,1.5965,714000002.0
2005-01-24 07:48:00,1.59661,1.59684,1.59648,1.59654,726600001.0
2005-01-24 07:49:00,1.59652,1.59659,1.59624,1.59636,631800002.0
2005-01-24 07:50:00,1.5966,1.59694,1.59643,1.59643,580900000.0
2005-01-24 07:51:00,1.59656,1.59656,1.59615,1.59631,599100001.0
2005-01-24 07:52:00,1.59635,1.59666,1.59631,1.59631,450000000.0
2005-01-24 07:53:00,1.59619,1.59639,1.59601,1.59629,545700001.0
2005-01-24 07:54:00,1.5962,1.5963,1.59601,1.59608,378300001.0
2005-01-24 07:55:00,1.59609,1.59612,1.5959,1.59594,388000001.0
2005-01-24 07:56:00,1.59596,1.59626,1.5959,1.59613,670700002.0
2005-01-24 07:57:00,1.5961,1.59641,1.596,1.59607,605000002.0
2005-01-24 07:58:00,1.5961,1.59612,1.59589,1.59593,670100002.0
2005-01-24 07:59:00,1.596,1.59618,1.5959,1.59605,463500001.0
2005-01-24 08:00:00,1.59594,1.59616,1.59587,1.5961,459400000.0
2005-01-24 08:01:00,1.59603,1.59646,1.59599,1.59631,609300001.0
2005-01-24 08:02:00,1.59631,1.59645,1.59623,1.5963,246600001.0
2005-01-24 08:03:00,1.59629,1.59646,1.59617,1.59617,554400002.0
2005-01-24 08:04:00,1.59613,1.59633,1.59605,1.59633,437400002.0
2005-01-24 08:05:00,1.59635,1.59635,1.59606,1.59608,292200000.0
2005-01-24 08:06:00,1.59636,1.59645,1.59608,1.59624,649600002.0
2005-01-24 08:07:00,1.59606,1.59627,1.59597,1.59616,498800001.0
2005-01-24 08:08:00,1.59622,1.59636,1.59616,1.5963,422900003.0
2005-01-24 08:09:00,1.59627,1.59649,1.59617,1.59625,559600003.0
2005-01-24 08:10:00,1.59641,1.59668,1.59624,1.59668,519800003.0
2005-01-24 08:11:00,1.59658,1.59658,1.59615,1.59615,222500001.0
2005-01-24 08:12:00,1.59632,1.59687,1.59632,1.59687,410900000.0
2005-01-24 08:13:00,1.59674,1.59684,1.59602,1.5964,229900001.0
2005-01-24 08:14:00,1.59652,1.59663,1.59647,1.59661,105900000.0
2005-01-24 08:15:00,1.5965,1.59674,1.59649,1.59649,243100001.0
2005-01-24 08:16:00,1.59643,1.59643,1.5958,1.5958,298400002.0
2005-01-24 08:17:00,1.59576,1.59591,1.59557,1.59557,271400001.0
2005-01-24 08:18:00,1.59542,1.59562,1.59539,1.59562,171300000.0
2005-01-24 08:19:00,1.59564,1.59588,1.59563,1.5958,291900001.0
2005-01-24 08:20:00,1.59587,1.5961,1.59583,1.59583,326000001.0
2005-01-24 08:21:00,1.59584,1.59609,1.59579,1.596,467700001.0
2005-01-24 08:22:00,1.59613,1.5964,1.59613,1.59635,339600000.0
2005-01-24 08:23:00,1.59604,1.59604,1.59126,1.59126,249100000.0
2005-01-24 08:24:00,1.59118,1.59372,1.59118,1.59372,460300000.0
2005-01-24 08:25:00,1.59404,1.59623,1.59404,1.59602,618200000.0
2005-01-24 08:26:00,1.5965,1.59666,1.59638,1.59658,325300000.0
2005-01-24 08:27:00,1.59663,1.59663,1.59587,1.59587,330500001.0
2005-01-24 08:28:00,1.59594,1.59623,1.59585,1.59617,534400001.0
2005-01-24 08:29:00,1.59613,1.59636,1.59593,1.59593,397400000.0
2005-01-24 08:30:00,1.59594,1.59611,1.59587,1.59601,486200002.0
2005-01-24 08:31:00,1.5961,1.59624,1.59594,1.59605,313000001.0
2005-01-24 08:32:00,1.59599,1.59617,1.59592,1.59607,354000000.0
2005-01-24 08:33:00,1.59626,1.59632,1.59621,1.59627,205800000.0
2005-01-24 08:34:00,1.59619,1.5962,1.59587,1.59587,653900002.0
2005-01-24 08:35:00,1.59601,1.59618,1.59593,1.59595,561400004.0
2005-01-24 08:36:00,1.59598,1.59629,1.59597,1.59624,406000000.0
2005-01-24 08:37:00,1.59611,1.59617,1.59543,1.59543,308100000.0
2005-01-24 08:38:00,1.59542,1.59575,1.59542,1.59575,371200001.0
2005-01-24 08:39:00,1.59589,1.59596,1.59567,1.59573,532100000.0
2005-01-24 08:40:00,1.59565,1.59612,1.59565,1.59584,348700000.0
2005-01-24 08:41:00,1.59648,1.59684,1.59642,1.59655,487400001.0
2005-01-24 08:42:00,1.59655,1.59655,1.59622,1.59634,505900001.0
2005-01-24 08:43:00,1.59668,1.59698,1.59668,1.59675,272800000.0
2005-01-24 08:44:00,1.59679,1.59698,1.59668,1.59674,531800002.0
2005-01-24 08:45:00,1.59672,1.59731,1.59669,1.59669,645100001.0
2005-01-24 08:46:00,1.59682,1.597,1.59664,1.59672,877300006.0
2005-01-24 08:47:00,1.59662,1.59662,1.5964,1.59645,536300000.0
2005-01-24 08:48:00,1.5968,1.59705,1.59659,1.59678,311800000.0
2005-01-24 08:49:00,1.59668,1.59688,1.59658,1.5966,442100000.0
2005-01-24 08:50:00,1.59678,1.59706,1.59662,1.5967,535700003.0
2005-01-24 08:51:00,1.59672,1.59687,1.59639,1.59661,540700001.0
2005-01-24 08:52:00,1.59697,1.59723,1.59673,1.59676,599100004.0
2005-01-24 08:53:00,1.59702,1.59713,1.59668,1.5969,490500000.0
2005-01-24 08:54:00,1.59693,1.59726,1.59686,1.59708,741200002.0
2005-01-24 08:55:00,1.59729,1.59736,1.59698,1.59705,588100000.0
2005-01-24 08:56:00,1.5972,1.59745,1.59698,1.59729,555000000.0
2005-01-24 08:57:00,1.59729,1.59752,1.59712,1.59721,526800003.0
2005-01-24 08:58:00,1.59712,1.59739,1.597,1.59703,488900000.0
2005-01-24 08:59:00,1.597,1.59735,1.597,1.59711,331400000.0
2005-01-24 09:00:00,1.59714,1.59741,1.59705,1.59707,457900002.0
2005-01-24 09:01:00,1.59699,1.59712,1.59677,1.59681,402900001.0
2005-01-24 09:02:00,1.59678,1.59722,1.59678,1.5969,690100000.0
2005-01-24 09:03:00,1.59689,1.59696,1.59668,1.59674,641100001.0
2005-01-24 09:04:00,1.59708,1.59713,1.59671,1.59678,601100001.0
2005-01-24 09:05:00,1.59676,1.59698,1.59667,1.59685,572400001.0
2005-01-24 09:06:00,1.5967,1.59692,1.59656,1.5967,538400003.0
2005-01-24 09:07:00,1.59687,1.59712,1.59687,1.59697,388600001.0
2005-01-24 09:08:00,1.59701,1.59736,1.59701,1.59718,294100001.0
2005-01-24 09:09:00,1.59752,1.5976,1.59723,1.59723,260200000.0
2005-01-24 09:10:00,1.5971,1.59721,1.59685,1.59698,401400002.0
2005-01-24 09:11:00,1.59673,1.59688,1.5965,1.5967,506900002.0
2005-01-24 09:12:00,1.59657,1.59676,1.59647,1.59647,518900003.0
2005-01-24 09:13:00,1.59666,1.59698,1.59666,1.59666,466300000.0
2005-01-24 09:14:00,1.5967,1.59687,1.59655,1.59679,331900000.0
2005-01-24 09:15:00,1.5966,1.59664,1.59642,1.59662,440900001.0
2005-01-24 09:16:00,1.5967,1.597,1.59666,1.59679,534500001.0
2005-01-24 09:17:00,1.59694,1.5973,1.59694,1.59701,546200001.0
2005-01-24 09:18:00,1.59695,1.59728,1.59687,1.59728,238100000.0
2005-01-24 09:19:00,1.59726,1.59753,1.5972,1.59726,549100002.0
2005-01-24 09:20:00,1.59714,1.59715,1.59667,1.5968,251000000.0
2005-01-24 09:21:00,1.59697,1.59707,1.59657,1.59683,347800000.0
2005-01-24 09:22:00,1.59663,1.59669,1.59644,1.59645,314400000.0
2005-01-24 09:23:00,1.59667,1.59669,1.59642,1.59649,449800002.0
2005-01-24 09:24:00,1.59642,1.59642,1.59608,1.59616,322300000.0
2005-01-24 09:25:00,1.59632,1.5964,1.59619,1.59635,471000002.0
2005-01-24 09:26:00,1.59614,1.59621,1.596,1.59602,565800001.0
2005-01-24 09:27:00,1.59589,1.59627,1.59572,1.59572,355100001.0
2005-01-24 09:28:00,1.59581,1.59588,1.59551,1.59555,498300001.0
2005-01-24 09:29:00,1.5956,1.5958,1.59515,1.59526,430500001.0
2005-01-24 09:30:00,1.59555,1.59578,1.59527,1.5956,757200002.0
2005-01-24 09:31:00,1.59571,1.59617,1.59571,1.59582,452000002.0
2005-01-24 09:32:00,1.59581,1.59582,1.59542,1.59555,396100000.0
2005-01-24 09:33:00,1.5956,1.59576,1.59545,1.59568,248700000.0
2005-01-24 09:34:00,1.59585,1.59585,1.59547,1.59564,462000001.0
2005-01-24 09:35:00,1.59562,1.59587,1.59561,1.59579,281500001.0
2005-01-24 09:36:00,1.59588,1.59588,1.59406,1.59514,377900000.0
2005-01-24 09:37:00,1.59566,1.5957,1.59399,1.59554,401600000.0
2005-01-24 09:38:00,1.59542,1.59542,1.59433,1.5948,447100005.0
2005-01-24 09:39:00,1.59489,1.59523,1.59489,1.59519,399900002.0
2005-01-24 09:40:00,1.59546,1.59551,1.59524,1.59532,457500002.0
2005-01-24 09:41:00,1.59535,1.59535,1.5951,1.59515,524500002.0
2005-01-24 09:42:00,1.59522,1.59528,1.59489,1.5952,487300001.0
2005-01-24 09:43:00,1.59549,1.59549,1.59512,1.59512,343400000.0
2005-01-24 09:44:00,1.595,1.59527,1.595,1.59501,437800000.0
2005-01-24 09:45:00,1.59521,1.59555,1.59516,1.59516,535600000.0
2005-01-24 09:46:00,1.59531,1.59531,1.59499,1.59506,285200000.0
2005-01-24 09:47:00,1.59508,1.59519,1.59498,1.59508,382900002.0
2005-01-24 09:48:00,1.59537,1.59537,1.59501,1.59529,318000001.0
2005-01-24 09:49:00,1.59538,1.59562,1.59525,1.59557,564800003.0
2005-01-24 09:50:00,1.59538,1.59538,1.59449,1.59524,484700001.0
2005-01-24 09:51:00,1.59516,1.5955,1.59496,1.59514,506600004.0
2005-01-24 09:52:00,1.59521,1.59566,1.5952,1.59542,483500001.0
2005-01-24 09:53:00,1.59556,1.59557,1.59532,1.59537,354300000.0
2005-01-24 09:54:00,1.59524,1.59544,1.59486,1.59497,540800001.0
2005-01-24 09:55:00,1.59517,1.59562,1.59514,1.59558,545700000.0
2005-01-24 09:56:00,1.59553,1.59565,1.59514,1.59514,415100002.0
2005-01-24 09:57:00,1.59506,1.59509,1.59477,1.59488,602600002.0
2005-01-24 09:58:00,1.5951,1.5951,1.59404,1.59481,823700001.0
2005-01-24 09:59:00,1.59514,1.59569,1.595,1.59514,626300000.0
2005-01-24 10:00:00,1.5952,1.59551,1.59402,1.59402,306900003.0
2005-01-24 10:01:00,1.59422,1.5944,1.59396,1.59431,648700001.0
2005-01-24 10:02:00,1.59428,1.59428,1.59375,1.59401,551600001.0
2005-01-24 10:03:00,1.59392,1.59435,1.59348,1.59381,430200002.0
2005-01-24 10:04:00,1.59394,1.59405,1.59344,1.59405,427800001.0
2005-01-24 10:05:00,1.59395,1.59419,1.5938,1.59388,374800001.0
2005-01-24 10:06:00,1.59391,1.59437,1.59346,1.59358,556100000.0
2005-01-24 10:07:00,1.5935,1.59389,1.59335,1.59387,534500001.0
2005-01-24 10:08:00,1.59388,1.59429,1.59375,1.59405,468100000.0
2005-01-24 10:09:00,1.59429,1.5946,1.59378,1.59442,513400000.0
2005-01-24 10:10:00,1.59424,1.59477,1.59331,1.59371,390200001.0
2005-01-24 10:11:00,1.59481,1.59481,1.59381,1.59412,396200000.0
2005-01-24 10:12:00,1.5941,1.59431,1.59393,1.59413,468200001.0
2005-01-24 10:13:00,1.59409,1.5941,1.59355,1.59381,522000002.0
2005-01-24 10:14:00,1.59378,1.59387,1.59361,1.59377,527800001.0
2005-01-24 10:15:00,1.59387,1.59404,1.59383,1.59391,390000000.0
2005-01-24 10:16:00,1.59375,1.59386,1.59343,1.59377,400100000.0
2005-01-24 10:17:00,1.59389,1.59405,1.59361,1.59373,331400001.0
2005-01-24 10:18:00,1.59396,1.59461,1.59396,1.59426,418900002.0
2005-01-24 10:19:00,1.5943,1.5943,1.59415,1.59422,291200000.0
2005-01-24 10:20:00,1.59403,1.59419,1.59375,1.59386,551000000.0
2005-01-24 10:21:00,1.59364,1.59397,1.5934,1.59366,421800000.0
2005-01-24 10:22:00,1.59387,1.59431,1.59378,1.59431,394200000.0
2005-01-24 10:23:00,1.59423,1.59448,1.59385,1.59404,506800002.0
2005-01-24 10:24:00,1.59412,1.59422,1.59357,1.59365,425600000.0
2005-01-24 10:25:00,1.59384,1.59384,1.59334,1.59357,410700001.0
2005-01-24 10:26:00,1.59377,1.59405,1.59346,1.59393,624600002.0
2005-01-24 10:27:00,1.59388,1.5941,1.59352,1.59382,462700001.0
2005-01-24 10:28:00,1.59378,1.59429,1.59366,1.59427,682000005.0
2005-01-24 10:29:00,1.59432,1.59461,1.59412,1.59412,487200000.0
2005-01-24 10:30:00,1.59416,1.59453,1.59392,1.59453,680500001.0
2005-01-24 10:31:00,1.59404,1.59467,1.59389,1.59389,523500000.0
2005-01-24 10:32:00,1.59454,1.5948,1.59435,1.59436,481300002.0
2005-01-24 10:33:00,1.5947,1.59475,1.59413,1.59446,517400000.0
2005-01-24 10:34:00,1.59461,1.59503,1.59458,1.59484,381300002.0
2005-01-24 10:35:00,1.59469,1.5948,1.59455,1.59457,551300002.0
2005-01-24 10:36:00,1.59451,1.59491,1.59433,1.59473,535100000.0
2005-01-24 10:37:00,1.59504,1.59504,1.59443,1.59443,543400000.0
2005-01-24 10:38:00,1.59436,1.59446,1.59421,1.59421,431200001.0
2005-01-24 10:39:00,1.59458,1.59541,1.5945,1.59505,422800001.0
2005-01-24 10:40:00,1.59513,1.59524,1.59501,1.59511,280900000.0
2005-01-24 10:41:00,1.59463,1.59472,1.59431,1.59458,652900003.0
2005-01-24 10:42:00,1.59484,1.59508,1.5948,1.595,379700000.0
2005-01-24 10:43:00,1.59504,1.59516,1.59467,1.59467,418200001.0
2005-01-24 10:44:00,1.5945,1.59465,1.59419,1.59435,524400001.0
2005-01-24 10:45:00,1.59443,1.59464,1.59426,1.59452,514200000.0
2005-01-24 10:46:00,1.59418,1.59436,1.59386,1.59404,390400002.0
2005-01-24 10:47:00,1.59399,1.59445,1.59399,1.59432,398600000.0
2005-01-24 10:48:00,1.59434,1.59459,1.59422,1.59428,532200002.0
2005-01-24 10:49:00,1.5946,1.59487,1.59425,1.5945,375100000.0
2005-01-24 10:50:00,1.59485,1.59503,1.59438,1.59465,565500000.0
2005-01-24 10:51:00,1.5948,1.59523,1.59468,1.59473,459700000.0
2005-01-24 10:52:00,1.5951,1.5951,1.59477,1.59479,346300003.0
2005-01-24 10:53:00,1.59466,1.59476,1.59429,1.5946,430000002.0
2005-01-24 10:54:00,1.59487,1.59503,1.59441,1.59441,473900002.0
2005-01-24 10:55:00,1.59472,1.59477,1.59427,1.59451,491200001.0
2005-01-24 10:56:00,1.59466,1.59471,1.59439,1.59466,474900001.0
2005-01-24 10:57:00,1.59476,1.59499,1.5947,1.5947,373500000.0
2005-01-24 10:58:00,1.59468,1.59487,1.59447,1.59451,395900000.0
2005-01-24 10:59:00,1.59439,1.59471,1.59408,1.59428,810500002.0
2005-01-24 11:00:00,1.59449,1.59457,1.59421,1.59424,538000000.0
2005-01-24 11:01:00,1.5942,1.59439,1.59388,1.59408,541800000.0
2005-01-24 11:02:00,1.59378,1.59425,1.59368,1.59368,486500001.0
2005-01-24 11:03:00,1.59381,1.59384,1.59316,1.59355,238300000.0
2005-01-24 11:04:00,1.59381,1.59409,1.59362,1.59397,545300002.0
2005-01-24 11:05:00,1.59368,1.59393,1.59324,1.59377,455400000.0
2005-01-24 11:06:00,1.59385,1.59412,1.59368,1.59401,578400001.0
2005-01-24 11:07:00,1.59398,1.59427,1.59366,1.59397,304700000.0
2005-01-24 11:08:00,1.59392,1.59392,1.59333,1.59338,330600002.0
2005-01-24 11:09:00,1.59328,1.59357,1.59279,1.59325,385500000.0
2005-01-24 11:10:00,1.59348,1.59364,1.59291,1.5932,506600001.0
2005-01-24 11:11:00,1.59285,1.59327,1.59194,1.59269,591200002.0
2005-01-24 11:12:00,1.59299,1.59359,1.5927,1.59353,547800002.0
2005-01-24 11:13:00,1.59384,1.59424,1.5934,1.59363,351700000.0
2005-01-24 11:14:00,1.59339,1.59344,1.59201,1.59231,440300000.0
2005-01-24 11:15:00,1.59214,1.59219,1.59144,1.59144,517200000.0
2005-01-24 11:16:00,1.59177,1.59196,1.59123,1.5917,500700001.0
2005-01-24 11:17:00,1.59207,1.59229,1.59183,1.59203,445300000.0
2005-01-24 11:18:00,1.59209,1.59241,1.59188,1.59225,383000001.0
2005-01-24 11:19:00,1.59225,1.59248,1.59195,1.59223,463100002.0
2005-01-24 11:20:00,1.5929,1.5929,1.59219,1.59252,582400001.0
2005-01-24 11:21:00,1.59226,1.59265,1.59199,1.59213,477100001.0
2005-01-24 11:22:00,1.59205,1.59238,1.59194,1.59238,588000003.0
2005-01-24 11:23:00,1.59234,1.59249,1.59213,1.5922,460400003.0
2005-01-24 11:24:00,1.59223,1.59242,1.59219,1.59219,469500001.0
2005-01-24 11:25:00,1.59229,1.59241,1.59198,1.59241,431500000.0
2005-01-24 11:26:00,1.5923,1.59235,1.59175,1.59189,513600001.0
2005-01-24 11:27:00,1.5923,1.59237,1.59183,1.59203,551700000.0
2005-01-24 11:28:00,1.5925,1.59253,1.59202,1.59221,358200000.0
2005-01-24 11:29:00,1.59223,1.59247,1.59198,1.59222,518800003.0
2005-01-24 11:30:00,1.59214,1.5924,1.5918,1.5918,434100001.0
2005-01-24 11:31:00,1.59169,1.59183,1.59124,1.59157,531400000.0
2005-01-24 11:32:00,1.59166,1.59203,1.59156,1.59178,484700001.0
2005-01-24 11:33:00,1.59188,1.59201,1.59162,1.59167,505400000.0
2005-01-24 11:34:00,1.59154,1.59182,1.59124,1.59155,667700000.0
2005-01-24 11:35:00,1.59165,1.59179,1.5914,1.59172,526100001.0
2005-01-24 11:36:00,1.59158,1.59196,1.59158,1.59162,488500000.0
2005-01-24 11:37:00,1.59203,1.5925,1.59203,1.5924,530500001.0
2005-01-24 11:38:00,1.59214,1.59234,1.59133,1.59133,553400001.0
2005-01-24 11:39:00,1.59211,1.59245,1.59167,1.59222,670000001.0
2005-01-24 11:40:00,1.59252,1.59265,1.5923,1.59256,697500002.0
2005-01-24 11:41:00,1.59238,1.59274,1.59182,1.59188,788500002.0
2005-01-24 11:42:00,1.59201,1.59201,1.59056,1.59056,617400002.0
2005-01-24 11:43:00,1.5903,1.59039,1.58995,1.59016,657300004.0
2005-01-24 11:44:00,1.59031,1.59059,1.59013,1.59013,646200002.0
2005-01-24 11:45:00,1.58986,1.59008,1.58845,1.58876,508500001.0
2005-01-24 11:46:00,1.58871,1.5892,1.58849,1.5892,498800000.0
2005-01-24 11:47:00,1.58903,1.58916,1.58852,1.58893,488000003.0
2005-01-24 11:48:00,1.58898,1.58937,1.58869,1.58901,514700000.0
2005-01-24 11:49:00,1.58965,1.59002,1.58921,1.58983,458800001.0
2005-01-24 11:50:00,1.59007,1.59036,1.58971,1.58979,379100000.0
2005-01-24 11:51:00,1.59024,1.59024,1.58964,1.58964,201000000.0
2005-01-24 11:52:00,1.58956,1.5899,1.58956,1.58971,247800001.0
2005-01-24 11:53:00,1.58963,1.58991,1.58947,1.5897,166700000.0
2005-01-24 11:54:00,1.58992,1.59022,1.58908,1.58939,386600001.0
2005-01-24 11:55:00,1.58962,1.5898,1.58944,1.58956,462900003.0
2005-01-24 11:56:00,1.58966,1.58973,1.58928,1.58935,473100001.0
2005-01-24 11:57:00,1.58955,1.58961,1.58923,1.58949,483300001.0
2005-01-24 11:58:00,1.5895,1.58963,1.58926,1.58929,469900001.0
2005-01-24 11:59:00,1.58936,1.58995,1.58936,1.58947,391900000.0
2005-01-24 12:00:00,1.58953,1.58975,1.58941,1.58949,532300002.0
2005-01-24 12:01:00,1.58958,1.58992,1.58954,1.58958,433200000.0
2005-01-24 12:02:00,1.58976,1.59014,1.58973,1.58997,371900000.0
2005-01-24 12:03:00,1.59006,1.59016,1.58993,1.59016,450600002.0
2005-01-24 12:04:00,1.59013,1.59013,1.58967,1.58967,407100002.0
2005-01-24 12:05:00,1.58969,1.59012,1.58965,1.58965,348900000.0
2005-01-24 12:06:00,1.58982,1.5901,1.58973,1.59004,352400000.0
2005-01-24 12:07:00,1.59028,1.59034,1.59,1.5901,340400000.0
2005-01-24 12:08:00,1.59011,1.59028,1.58993,1.59011,502800002.0
2005-01-24 12:09:00,1.59001,1.59001,1.58969,1.58984,415900004.0
2005-01-24 12:10:00,1.58987,1.5901,1.58969,1.58971,362600001.0
2005-01-24 12:11:00,1.58976,1.59018,1.58971,1.58976,225000002.0
2005-01-24 12:12:00,1.5901,1.5901,1.58981,1.58987,212900000.0
2005-01-24 12:13:00,1.58989,1.59008,1.5898,1.58988,495300002.0
2005-01-24 12:14:00,1.58989,1.59003,1.5897,1.59001,588200003.0
2005-01-24 12:15:00,1.59006,1.5903,1.58992,1.5903,308400001.0
2005-01-24 12:16:00,1.59032,1.59054,1.59008,1.59043,407900000.0
2005-01-24 12:17:00,1.5906,1.5906,1.58934,1.58956,196700000.0
2005-01-24 12:18:00,1.58964,1.58985,1.58942,1.58942,269100000.0
2005-01-24 12:19:00,1.5898,1.5898,1.58914,1.58914,413800000.0
2005-01-24 12:20:00,1.58926,1.58926,1.58871,1.58898,441200001.0
2005-01-24 12:21:00,1.58865,1.58904,1.58852,1.58852,423900003.0
2005-01-24 12:22:00,1.5887,1.5887,1.58837,1.58867,263100000.0
2005-01-24 12:23:00,1.58873,1.58907,1.58843,1.58861,408500001.0
2005-01-24 12:24:00,1.58873,1.58927,1.58857,1.58885,631500003.0
2005-01-24 12:25:00,1.58882,1.58914,1.58867,1.58893,386300000.0
2005-01-24 12:26:00,1.58902,1.58921,1.58895,1.58907,441900000.0
2005-01-24 12:27:00,1.58911,1.58923,1.58866,1.58866,416200001.0
2005-01-24 12:28:00,1.58876,1.5889,1.5885,1.58862,487400001.0
2005-01-24 12:29:00,1.58869,1.58898,1.58861,1.58896,690000000.0
2005-01-24 12:30:00,1.58904,1.58918,1.58889,1.58913,622200002.0
2005-01-24 12:31:00,1.58924,1.58924,1.58875,1.58893,680000002.0
2005-01-24 12:32:00,1.58884,1.58924,1.5886,1.58873,638800001.0
2005-01-24 12:33:00,1.58904,1.58904,1.58856,1.58856,46600000.0
2005-01-24 12:34:00,1.58863,1.58905,1.58862,1.58877,649500002.0
2005-01-24 12:35:00,1.58887,1.58909,1.58867,1.58902,541200001.0
2005-01-24 12:36:00,1.58929,1.58938,1.58889,1.589,450300001.0
2005-01-24 12:37:00,1.58947,1.58971,1.58929,1.58948,473800000.0
2005-01-24 12:38:00,1.58951,1.58956,1.5886,1.5886,772200004.0
2005-01-24 12:39:00,1.58955,1.5899,1.58953,1.58967,474100000.0
2005-01-24 12:40:00,1.58984,1.59005,1.58965,1.59005,515800000.0
2005-01-24 12:41:00,1.59026,1.59058,1.58982,1.59011,259500001.0
2005-01-24 12:42:00,1.59011,1.59027,1.58978,1.59004,338700000.0
2005-01-24 12:43:00,1.59023,1.59053,1.58997,1.59002,466900000.0
2005-01-24 12:44:00,1.59054,1.59069,1.59001,1.59045,398700000.0
2005-01-24 12:45:00,1.59105,1.59105,1.59061,1.59078,429000002.0
2005-01-24 12:46:00,1.59051,1.59055,1.59023,1.59029,473600000.0
2005-01-24 12:47:00,1.5902,1.59056,1.58973,1.59038,360400001.0
2005-01-24 12:48:00,1.59015,1.59057,1.58983,1.59043,465000002.0
2005-01-24 12:49:00,1.59035,1.59079,1.59004,1.59071,526400000.0
2005-01-24 12:50:00,1.59084,1.59084,1.59052,1.59059,534400001.0
2005-01-24 12:51:00,1.59059,1.59102,1.59056,1.59083,382000001.0
2005-01-24 12:52:00,1.59065,1.59079,1.58997,1.59058,340800002.0
2005-01-24 12:53:00,1.59084,1.59084,1.59013,1.59051,229700000.0
2005-01-24 12:54:00,1.59009,1.59064,1.59009,1.59044,415000000.0
2005-01-24 12:55:00,1.59048,1.59056,1.59015,1.59018,452200002.0
2005-01-24 12:56:00,1.58961,1.5903,1.58961,1.5903,402300004.0
2005-01-24 12:57:00,1.59047,1.59069,1.59028,1.59043,510500002.0
2005-01-24 12:58:00,1.59013,1.59041,1.59013,1.59041,393000001.0
2005-01-24 12:59:00,1.5904,1.5904,1.58999,1.58999,681900001.0
2005-01-24 13:00:00,1.59044,1.59044,1.58988,1.58988,217500001.0
2005-01-24 13:01:00,1.5903,1.59096,1.5903,1.59047,338600003.0
2005-01-24 13:02:00,1.5897,1.59068,1.58949,1.59007,385100001.0
2005-01-24 13:03:00,1.59012,1.59068,1.59012,1.59053,410400000.0
2005-01-24 13:04:00,1.59068,1.59068,1.59044,1.59055,281600000.0
2005-01-24 13:05:00,1.59048,1.59064,1.59048,1.59061,133400000.0
2005-01-24 13:06:00,1.59052,1.59066,1.5901,1.59012,420800003.0
2005-01-24 13:07:00,1.59024,1.59034,1.58982,1.5901,302800000.0
2005-01-24 13:08:00,1.59011,1.59026,1.59011,1.5902,158100001.0
2005-01-24 13:09:00,1.59029,1.59035,1.58987,1.58987,406600001.0
2005-01-24 13:10:00,1.59013,1.59013,1.58981,1.58988,129200000.0
2005-01-24 13:11:00,1.58996,1.59085,1.58996,1.5902,419800000.0
2005-01-24 13:12:00,1.59076,1.59076,1.5902,1.59021,296200000.0
2005-01-24 13:13:00,1.59017,1.59055,1.59017,1.59034,337500000.0
2005-01-24 13:14:00,1.59071,1.59076,1.59009,1.59076,325500000.0
2005-01-24 13:15:00,1.59078,1.59091,1.59027,1.59091,400400000.0
2005-01-24 13:16:00,1.59105,1.59105,1.59082,1.59089,141900000.0
2005-01-24 13:17:00,1.59069,1.59133,1.59007,1.59007,97900000.0
2005-01-24 13:18:00,1.59114,1.59128,1.59071,1.59091,366400000.0
2005-01-24 13:19:00,1.59074,1.59133,1.59064,1.59133,291000002.0
2005-01-24 13:20:00,1.59122,1.59139,1.59076,1.59134,206800000.0
2005-01-24 13:21:00,1.59155,1.59155,1.59088,1.59121,183900001.0
2005-01-24 13:22:00,1.59158,1.59198,1.59158,1.59176,268100000.0
2005-01-24 13:23:00,1.59166,1.59194,1.59166,1.59174,247200001.0
2005-01-24 13:24:00,1.59172,1.59179,1.59143,1.5915,225600000.0
2005-01-24 13:25:00,1.59153,1.59168,1.59093,1.59093,152300000.0
2005-01-24 13:26:00,1.59175,1.59196,1.59064,1.59064,243200000.0
2005-01-24 13:27:00,1.59069,1.59174,1.59067,1.59151,317900000.0
2005-01-24 13:28:00,1.59122,1.59128,1.59029,1.59095,511800002.0
2005-01-24 13:29:00,1.59137,1.59171,1.59116,1.5917,584000003.0
2005-01-24 13:30:00,1.59167,1.59167,1.59016,1.59016,571300002.0
2005-01-24 13:31:00,1.59138,1.59191,1.59028,1.59126,575000001.0
2005-01-24 13:32:00,1.5918,1.59188,1.59025,1.59188,234000001.0
2005-01-24 13:33:00,1.59184,1.59212,1.59166,1.5917,448200003.0
2005-01-24 13:34:00,1.59159,1.59193,1.59159,1.59192,307000001.0
2005-01-24 13:35:00,1.59204,1.59211,1.59186,1.59195,395400003.0
2005-01-24 13:36:00,1.59189,1.59196,1.59167,1.5917,438800001.0
2005-01-24 13:37:00,1.59168,1.59198,1.59152,1.59152,559100001.0
2005-01-24 13:38:00,1.59203,1.59209,1.59174,1.59176,377200000.0
2005-01-24 13:39:00,1.59172,1.59172,1.59132,1.59153,272500000.0
2005-01-24 13:40:00,1.59175,1.59202,1.59129,1.59129,413500002.0
2005-01-24 13:41:00,1.59152,1.59203,1.59132,1.592,202100000.0
2005-01-24 13:42:00,1.59201,1.59234,1.59167,1.59223,190600000.0
2005-01-24 13:43:00,1.59237,1.59237,1.59164,1.59164,119200000.0
2005-01-24 13:44:00,1.59164,1.59192,1.59162,1.59172,252100000.0
2005-01-24 13:45:00,1.59179,1.59256,1.59179,1.59218,508100003.0
2005-01-24 13:46:00,1.59232,1.59244,1.59214,1.59227,452600000.0
2005-01-24 13:47:00,1.59219,1.59239,1.59207,1.59213,480100001.0
2005-01-24 13:48:00,1.59199,1.59208,1.59195,1.59202,264300001.0
2005-01-24 13:49:00,1.59186,1.59229,1.59148,1.59216,219300000.0
2005-01-24 13:50:00,1.59216,1.59216,1.59183,1.59197,264800000.0
2005-01-24 13:51:00,1.5922,1.5922,1.59131,1.59204,249900000.0
2005-01-24 13:52:00,1.59184,1.5921,1.59148,1.59175,393100001.0
2005-01-24 13:53:00,1.59167,1.59199,1.59119,1.59156,486500000.0
2005-01-24 13:54:00,1.5912,1.5913,1.59035,1.59083,394200002.0
2005-01-24 13:55:00,1.59107,1.59131,1.59051,1.59105,365500001.0
2005-01-24 13:56:00,1.59119,1.59176,1.59093,1.59162,415700001.0
2005-01-24 13:57:00,1.59223,1.59239,1.59197,1.59228,333500000.0
2005-01-24 13:58:00,1.5922,1.59241,1.59199,1.59199,234300000.0
2005-01-24 13:59:00,1.59173,1.59223,1.59069,1.59199,379700001.0
2005-01-24 14:00:00,1.59224,1.59246,1.59096,1.59102,364200002.0
2005-01-24 14:01:00,1.5924,1.5924,1.5922,1.5923,411800000.0
2005-01-24 14:02:00,1.59248,1.59257,1.5923,1.59257,296500000.0
2005-01-24 14:03:00,1.5924,1.5925,1.59224,1.59236,368400000.0
2005-01-24 14:04:00,1.59256,1.59272,1.59232,1.59234,403000001.0
2005-01-24 14:05:00,1.59236,1.59254,1.59226,1.59244,396000002.0
2005-01-24 14:06:00,1.59258,1.5927,1.59232,1.59256,360900002.0
2005-01-24 14:07:00,1.59261,1.59267,1.5922,1.5922,315200000.0
2005-01-24 14:08:00,1.59224,1.59234,1.59127,1.59127,398400001.0
2005-01-24 14:09:00,1.59133,1.59145,1.59098,1.59118,197800000.0
2005-01-24 14:10:00,1.59128,1.59137,1.59092,1.59103,293400001.0
2005-01-24 14:11:00,1.59126,1.59165,1.59109,1.5916,92900000.0
2005-01-24 14:12:00,1.59145,1.59207,1.59121,1.59193,211000001.0
2005-01-24 14:13:00,1.59178,1.59253,1.59114,1.59253,166800000.0
2005-01-24 14:14:00,1.59251,1.59251,1.59129,1.59129,234500000.0
2005-01-24 14:15:00,1.59239,1.5926,1.59213,1.59237,418100003.0
2005-01-24 14:16:00,1.5921,1.59244,1.59145,1.59198,173700000.0
2005-01-24 14:17:00,1.59209,1.59254,1.59208,1.59221,719100004.0
2005-01-24 14:18:00,1.59249,1.59274,1.59212,1.59241,398800003.0
2005-01-24 14:19:00,1.59241,1.59264,1.59223,1.59247,409000000.0
2005-01-24 14:20:00,1.59243,1.59255,1.59235,1.59248,226300001.0
2005-01-24 14:21:00,1.59254,1.59254,1.59227,1.59231,397600003.0
2005-01-24 14:22:00,1.59236,1.59236,1.5919,1.5919,657300002.0
2005-01-24 14:23:00,1.59231,1.59238,1.59191,1.59221,181200001.0
2005-01-24 14:24:00,1.59197,1.59249,1.59099,1.59242,453800003.0
2005-01-24 14:25:00,1.59253,1.59253,1.59134,1.59221,565400001.0
2005-01-24 14:26:00,1.59223,1.59223,1.59186,1.59201,661000002.0
2005-01-24 14:27:00,1.5921,1.5921,1.59121,1.59158,427700000.0
2005-01-24 14:28:00,1.59156,1.5918,1.59127,1.59157,31800000.0
2005-01-24 14:29:00,1.59172,1.59172,1.59134,1.59159,35900000.0
2005-01-24 14:30:00,1.59159,1.59161,1.59095,1.59145,42400000.0
2005-01-24 14:31:00,1.59116,1.59147,1.59116,1.5912,35000000.0
2005-01-24 14:32:00,1.59145,1.59147,1.5913,1.59147,26700000.0
2005-01-24 14:33:00,1.59128,1.59177,1.59128,1.5913,35000000.0
2005-01-24 14:34:00,1.59131,1.59154,1.59131,1.59154,30200000.0
2005-01-24 14:35:00,1.59166,1.59166,1.59141,1.59158,29200000.0
2005-01-24 14:36:00,1.59182,1.59211,1.59138,1.59138,45000000.0
2005-01-24 14:37:00,1.59184,1.59189,1.59174,1.59186,36200000.0
2005-01-24 14:38:00,1.5918,1.5918,1.59145,1.59171,49900001.0
2005-01-24 14:39:00,1.59152,1.59174,1.59111,1.59161,38700000.0
2005-01-24 14:40:00,1.59169,1.59185,1.59132,1.59133,26800000.0
2005-01-24 14:41:00,1.5914,1.59148,1.59128,1.59145,42200000.0
2005-01-24 14:42:00,1.59132,1.59169,1.59086,1.59086,45800000.0
2005-01-24 14:43:00,1.59123,1.59175,1.59123,1.59149,52000000.0
2005-01-24 14:44:00,1.59143,1.59176,1.59135,1.59135,41200000.0
2005-01-24 14:45:00,1.59133,1.59169,1.59124,1.59131,55000000.0
2005-01-24 14:46:00,1.59157,1.5916,1.59139,1.5914,33000000.0
2005-01-24 14:47:00,1.59135,1.59159,1.59135,1.59157,22000000.0
2005-01-24 14:48:00,1.59155,1.59165,1.59146,1.59162,30400000.0
2005-01-24 14:49:00,1.59141,1.59142,1.59114,1.59136,61500000.0
2005-01-24 14:50:00,1.59147,1.59165,1.59135,1.5915,52200000.0
2005-01-24 14:51:00,1.59149,1.59149,1.59114,1.59127,55400000.0
2005-01-24 14:52:00,1.59124,1.59143,1.59122,1.59143,41400000.0
2005-01-24 14:53:00,1.59128,1.59142,1.59096,1.59114,18400000.0
2005-01-24 14:54:00,1.59158,1.59166,1.59121,1.59121,38600000.0
2005-01-24 14:55:00,1.59163,1.59199,1.59146,1.59187,37400000.0
2005-01-24 14:56:00,1.59201,1.5921,1.59179,1.59208,30000000.0
2005-01-24 14:57:00,1.5921,1.5921,1.59176,1.59177,30800000.0
2005-01-24 14:58:00,1.59172,1.59203,1.59154,1.59154,47600000.0
2005-01-24 14:59:00,1.59146,1.5915,1.59096,1.59135,30900000.0
2005-01-24 15:00:00,1.5913,1.5915,1.59085,1.59085,69100000.0
2005-01-24 15:01:00,1.59152,1.59204,1.59132,1.59177,45500000.0
2005-01-24 15:02:00,1.59238,1.59256,1.59214,1.59237,35900000.0
2005-01-24 15:03:00,1.59266,1.59266,1.59193,1.5922,34600000.0
2005-01-24 15:04:00,1.59235,1.59266,1.59232,1.59238,42200000.0
2005-01-24 15:05:00,1.59333,1.59335,1.59219,1.59249,41500000.0
2005-01-24 15:06:00,1.59341,1.59341,1.59292,1.59299,50200001.0
2005-01-24 15:07:00,1.59318,1.59318,1.59276,1.59296,26600000.0
2005-01-24 15:08:00,1.59286,1.59324,1.59286,1.5931,60100000.0
2005-01-24 15:09:00,1.59317,1.59336,1.59317,1.59332,34600000.0
2005-01-24 15:10:00,1.59324,1.59344,1.59287,1.59287,43600000.0
2005-01-24 15:11:00,1.59289,1.59305,1.59285,1.59285,25800000.0
2005-01-24 15:12:00,1.59311,1.59332,1.5929,1.59312,34800000.0
2005-01-24 15:13:00,1.59335,1.59335,1.59283,1.59302,35200000.0
2005-01-24 15:14:00,1.59281,1.59325,1.59281,1.59318,31800000.0
2005-01-24 15:15:00,1.59316,1.5932,1.59267,1.5932,57100000.0
2005-01-24 15:16:00,1.59318,1.59337,1.59318,1.59329,39200000.0
2005-01-24 15:17:00,1.59346,1.59346,1.59321,1.59334,33600000.0
2005-01-24 15:18:00,1.59333,1.59353,1.59313,1.59353,24600000.0
2005-01-24 15:19:00,1.59396,1.59396,1.59365,1.59365,39800000.0
2005-01-24 15:20:00,1.59389,1.59407,1.59368,1.59368,32800000.0
2005-01-24 15:21:00,1.59352,1.59378,1.59318,1.59378,44200001.0
2005-01-24 15:22:00,1.59383,1.5943,1.59383,1.59413,34400000.0
2005-01-24 15:23:00,1.59415,1.59419,1.59392,1.59419,43800000.0
2005-01-24 15:24:00,1.59428,1.59428,1.59407,1.59423,28000000.0
2005-01-24 15:25:00,1.59438,1.5947,1.59438,1.59445,35800000.0
2005-01-24 15:26:00,1.59468,1.59484,1.59426,1.59484,44000001.0
2005-01-24 15:27:00,1.59491,1.59508,1.59437,1.59447,41600000.0
2005-01-24 15:28:00,1.59422,1.59445,1.59422,1.5944,39400001.0
2005-01-24 15:29:00,1.59452,1.59452,1.59397,1.59397,44600000.0
2005-01-24 15:30:00,1.59473,1.5957,1.59473,1.59526,25200000.0
2005-01-24 15:31:00,1.59579,1.59592,1.59505,1.59505,21600000.0
2005-01-24 15:32:00,1.59528,1.59528,1.59487,1.59512,48000000.0
2005-01-24 15:33:00,1.59557,1.59557,1.59474,1.59509,45700000.0
2005-01-24 15:34:00,1.59518,1.59551,1.59496,1.59496,30600000.0
2005-01-24 15:35:00,1.59532,1.59572,1.59528,1.59528,36300000.0
2005-01-24 15:36:00,1.59563,1.59599,1.5953,1.59552,56400001.0
2005-01-24 15:37:00,1.59571,1.59581,1.59551,1.59563,46400000.0
2005-01-24 15:38:00,1.5957,1.59592,1.59543,1.59592,72000000.0
2005-01-24 15:39:00,1.59599,1.59607,1.59549,1.59554,32400001.0
2005-01-24 15:40:00,1.59601,1.59626,1.59561,1.59561,42900000.0
2005-01-24 15:41:00,1.59625,1.59667,1.59623,1.59639,40600001.0
2005-01-24 15:42:00,1.59693,1.59747,1.59674,1.59747,36700000.0
2005-01-24 15:43:00,1.5981,1.59819,1.59765,1.59806,45200000.0
2005-01-24 15:44:00,1.59822,1.59824,1.59773,1.59781,27000000.0
2005-01-24 15:45:00,1.59791,1.59801,1.59748,1.59784,52500000.0
2005-01-24 15:46:00,1.59777,1.59777,1.5973,1.5973,33700000.0
2005-01-24 15:47:00,1.59728,1.5974,1.59682,1.59725,74300000.0
2005-01-24 15:48:00,1.59744,1.59762,1.59728,1.59739,28800000.0
2005-01-24 15:49:00,1.59783,1.59817,1.59753,1.59753,45100000.0
2005-01-24 15:50:00,1.59763,1.59772,1.59722,1.59746,23600000.0
2005-01-24 15:51:00,1.59766,1.59785,1.59744,1.59744,31400000.0
2005-01-24 15:52:00,1.59793,1.59798,1.59758,1.59759,45400000.0
2005-01-24 15:53:00,1.59771,1.59791,1.59753,1.59761,49000000.0
2005-01-24 15:54:00,1.59772,1.59804,1.59759,1.5978,31800000.0
2005-01-24 15:55:00,1.59841,1.59863,1.59797,1.59813,38200000.0
2005-01-24 15:56:00,1.59864,1.599,1.59832,1.59878,28600000.0
2005-01-24 15:57:00,1.59834,1.59914,1.59834,1.59908,19800000.0
2005-01-24 15:58:00,1.59891,1.59891,1.59806,1.59806,25200000.0
2005-01-24 15:59:00,1.59796,1.59812,1.59779,1.59779,37600000.0
2005-01-24 16:00:00,1.59777,1.59802,1.5977,1.5977,36600000.0
2005-01-24 16:01:00,1.59809,1.59839,1.59789,1.59789,21800000.0
2005-01-24 16:02:00,1.59795,1.59828,1.59788,1.59788,31500000.0
2005-01-24 16:03:00,1.59789,1.59821,1.59789,1.59802,35000000.0
2005-01-24 16:04:00,1.5981,1.59833,1.59782,1.59833,49800000.0
2005-01-24 16:05:00,1.59822,1.5984,1.59818,1.59836,30200000.0
2005-01-24 16:06:00,1.59806,1.5982,1.59754,1.59754,42800000.0
2005-01-24 16:07:00,1.59775,1.5979,1.59734,1.59736,57700000.0
2005-01-24 16:08:00,1.5978,1.5978,1.59735,1.59752,45200000.0
2005-01-24 16:09:00,1.59746,1.59759,1.5972,1.59738,24200000.0
2005-01-24 16:10:00,1.59742,1.59786,1.59742,1.59779,36000000.0
2005-01-24 16:11:00,1.5977,1.59838,1.5976,1.59834,36900000.0
2005-01-24 16:12:00,1.5989,1.59907,1.59869,1.59888,58600001.0
2005-01-24 16:13:00,1.59886,1.59887,1.59796,1.598,22400000.0
2005-01-24 16:14:00,1.59782,1.59861,1.59777,1.59845,50600000.0
2005-01-24 16:15:00,1.59851,1.59872,1.59828,1.59862,35500000.0
2005-01-24 16:16:00,1.59928,1.59942,1.59877,1.59898,22000000.0
2005-01-24 16:17:00,1.59948,1.59977,1.59924,1.59928,38100000.0
2005-01-24 16:18:00,1.59916,1.59919,1.59895,1.59897,35500000.0
2005-01-24 16:19:00,1.599,1.59929,1.59878,1.59913,41900000.0
2005-01-24 16:20:00,1.59932,1.59945,1.59844,1.59844,36000000.0
2005-01-24 16:21:00,1.59866,1.59894,1.5984,1.59851,66700001.0
2005-01-24 16:22:00,1.59871,1.59916,1.59858,1.5991,41800000.0
2005-01-24 16:23:00,1.5994,1.5994,1.59879,1.59902,30200000.0
2005-01-24 16:24:00,1.59955,1.59978,1.5994,1.5994,31600000.0
2005-01-24 16:25:00,1.59974,1.60023,1.59956,1.60005,28400000.0
2005-01-24 16:26:00,1.60046,1.60057,1.59995,1.59995,51400000.0
2005-01-24 16:27:00,1.59989,1.59989,1.5986,1.59861,39600000.0
2005-01-24 16:28:00,1.59919,1.59986,1.59904,1.5991,40800000.0
2005-01-24 16:29:00,1.59929,1.59954,1.59875,1.59922,50700000.0
2005-01-24 16:30:00,1.59949,1.59949,1.59893,1.599,43000000.0
2005-01-24 16:31:00,1.59913,1.59953,1.59907,1.59942,40000000.0
2005-01-24 16:32:00,1.59967,1.59972,1.59923,1.59967,41600000.0
2005-01-24 16:33:00,1.59961,1.59964,1.59927,1.59946,49600000.0
2005-01-24 16:34:00,1.59954,1.5996,1.59896,1.59896,34200000.0
2005-01-24 16:35:00,1.59922,1.59959,1.59915,1.59929,31000000.0
2005-01-24 16:36:00,1.5995,1.59978,1.59899,1.59925,32600000.0
2005-01-24 16:37:00,1.59957,1.59969,1.59927,1.59958,39000000.0
2005-01-24 16:38:00,1.59956,1.59984,1.59936,1.59946,50400000.0
2005-01-24 16:39:00,1.59956,1.59956,1.59886,1.59912,28200000.0
2005-01-24 16:40:00,1.59902,1.59927,1.59902,1.59927,38600000.0
2005-01-24 16:41:00,1.59911,1.59978,1.59911,1.59952,42200000.0
2005-01-24 16:42:00,1.59945,1.59957,1.59924,1.59928,26200000.0
2005-01-24 16:43:00,1.59937,1.59937,1.59869,1.59869,56400000.0
2005-01-24 16:44:00,1.59893,1.59932,1.59853,1.59932,41300000.0
2005-01-24 16:45:00,1.59924,1.59925,1.59893,1.59893,50900000.0
2005-01-24 16:46:00,1.59916,1.59922,1.59881,1.59903,44800000.0
2005-01-24 16:47:00,1.59901,1.59935,1.59895,1.59901,34600000.0
2005-01-24 16:48:00,1.59933,1.59933,1.59888,1.59927,30000000.0
2005-01-24 16:49:00,1.5992,1.59943,1.59911,1.59943,36400000.0
2005-01-24 16:50:00,1.59934,1.59937,1.5987,1.5987,34200000.0
2005-01-24 16:51:00,1.5988,1.5989,1.59834,1.59849,29000000.0
2005-01-24 16:52:00,1.59859,1.59877,1.59858,1.59867,43000000.0
2005-01-24 16:53:00,1.59873,1.59877,1.5985,1.59851,58500000.0
2005-01-24 16:54:00,1.5986,1.5986,1.59783,1.59793,39000000.0
2005-01-24 16:55:00,1.59842,1.59842,1.59796,1.59819,32400000.0
2005-01-24 16:56:00,1.59813,1.59844,1.59795,1.59795,33800000.0
2005-01-24 16:57:00,1.59807,1.59807,1.59721,1.59749,28200000.0
2005-01-24 16:58:00,1.59746,1.59762,1.59716,1.59719,40000000.0
2005-01-24 16:59:00,1.59752,1.59752,1.59691,1.59723,23000000.0
2005-01-24 17:00:00,1.59716,1.59763,1.59716,1.59758,51600001.0
2005-01-24 17:01:00,1.59763,1.5979,1.5974,1.59761,51300000.0
2005-01-24 17:02:00,1.59756,1.59832,1.59749,1.5983,23400000.0
2005-01-24 17:03:00,1.59848,1.59863,1.59832,1.59848,56000001.0
2005-01-24 17:04:00,1.5984,1.5984,1.59792,1.59798,47900000.0
2005-01-24 17:05:00,1.59797,1.59803,1.59737,1.59779,28400000.0
2005-01-24 17:06:00,1.59789,1.59789,1.59759,1.59778,53700000.0
2005-01-24 17:07:00,1.5977,1.59792,1.59753,1.59779,51900000.0
2005-01-24 17:08:00,1.59777,1.59806,1.59777,1.59781,28000000.0
2005-01-24 17:09:00,1.59778,1.59811,1.59746,1.59804,40400000.0
2005-01-24 17:10:00,1.59812,1.59834,1.59797,1.59818,25400000.0
2005-01-24 17:11:00,1.59775,1.59775,1.59655,1.59689,42700000.0
2005-01-24 17:12:00,1.59699,1.59715,1.59683,1.59683,28800000.0
2005-01-24 17:13:00,1.59676,1.59697,1.59657,1.59692,28600000.0
2005-01-24 17:14:00,1.59619,1.59665,1.59619,1.59643,34300000.0
2005-01-24 17:15:00,1.59696,1.59708,1.59666,1.59671,40600000.0
2005-01-24 17:16:00,1.59646,1.59665,1.59589,1.59589,26000000.0
2005-01-24 17:17:00,1.59625,1.59647,1.59549,1.5959,35200000.0
2005-01-24 17:18:00,1.59608,1.59608,1.59556,1.59574,42000000.0
2005-01-24 17:19:00,1.59604,1.59623,1.59565,1.59586,31800000.0
2005-01-24 17:20:00,1.59602,1.59608,1.59543,1.59551,59900001.0
2005-01-24 17:21:00,1.59593,1.59607,1.59548,1.59607,53500000.0
2005-01-24 17:22:00,1.59603,1.59623,1.59559,1.59608,35000000.0
2005-01-24 17:23:00,1.59594,1.59617,1.59593,1.59604,31600000.0
2005-01-24 17:24:00,1.59596,1.59617,1.59586,1.59604,30200000.0
2005-01-24 17:25:00,1.5958,1.59591,1.59559,1.59567,52800000.0
2005-01-24 17:26:00,1.59577,1.59597,1.59569,1.59584,54100000.0
2005-01-24 17:27:00,1.59602,1.59618,1.59592,1.59594,38600001.0
2005-01-24 17:28:00,1.59631,1.59645,1.59602,1.59602,46400000.0
2005-01-24 17:29:00,1.59603,1.59616,1.59573,1.5961,50400000.0
2005-01-24 17:30:00,1.59619,1.59619,1.59528,1.59569,53800000.0
2005-01-24 17:31:00,1.5968,1.5973,1.5968,1.5972,46400000.0
2005-01-24 17:32:00,1.5971,1.5971,1.5969,1.5971,46400000.0
2005-01-24 17:33:00,1.5969,1.5971,1.5968,1.5971,46400000.0
2005-01-24 17:34:00,1.59553,1.59582,1.59552,1.59582,46400000.0
2005-01-24 17:35:00,1.59588,1.59588,1.5956,1.59574,26400000.0
2005-01-24 17:36:00,1.59557,1.59557,1.59498,1.59511,50200000.0
2005-01-24 17:37:00,1.59533,1.5955,1.59471,1.59533,52000000.0
2005-01-24 17:38:00,1.59538,1.59574,1.59527,1.59527,44800000.0
2005-01-24 17:39:00,1.59558,1.59558,1.59529,1.59547,29600000.0
2005-01-24 17:40:00,1.59526,1.59576,1.59526,1.59545,54000001.0
2005-01-24 17:41:00,1.5953,1.59536,1.5947,1.59531,57000000.0
2005-01-24 17:42:00,1.59501,1.59524,1.59433,1.59461,34800000.0
2005-01-24 17:43:00,1.59451,1.5948,1.59425,1.59462,34700000.0
2005-01-24 17:44:00,1.59477,1.59477,1.59434,1.59434,41100000.0
2005-01-24 17:45:00,1.59437,1.59452,1.59423,1.59424,29200000.0
2005-01-24 17:46:00,1.59468,1.59468,1.59422,1.59446,49100000.0
2005-01-24 17:47:00,1.59442,1.59483,1.59438,1.59438,31000000.0
2005-01-24 17:48:00,1.5947,1.59481,1.59417,1.59481,53600000.0
2005-01-24 17:49:00,1.59474,1.59481,1.59443,1.59465,35200000.0
2005-01-24 17:50:00,1.59491,1.59503,1.5947,1.59503,30600000.0
2005-01-24 17:51:00,1.59483,1.5949,1.59458,1.59462,40000000.0
2005-01-24 17:52:00,1.59473,1.59476,1.59455,1.59469,26800000.0
2005-01-24 17:53:00,1.59476,1.5952,1.59476,1.59511,36800000.0
2005-01-24 17:54:00,1.5953,1.59549,1.59479,1.59522,37300000.0
2005-01-24 17:55:00,1.59525,1.59542,1.59455,1.59542,29000000.0
2005-01-24 17:56:00,1.59528,1.59528,1.59489,1.59489,22800000.0
2005-01-24 17:57:00,1.59467,1.59479,1.59448,1.5946,47400000.0
2005-01-24 17:58:00,1.59495,1.595,1.59459,1.595,38700000.0
2005-01-24 17:59:00,1.59482,1.59489,1.59419,1.59419,30800000.0
2005-01-24 18:00:00,1.59428,1.59463,1.59405,1.59442,38600000.0
2005-01-24 18:01:00,1.59491,1.59491,1.59433,1.5947,58400000.0
2005-01-24 18:02:00,1.59501,1.59501,1.59427,1.59455,52000000.0
2005-01-24 18:03:00,1.59432,1.5947,1.59431,1.59445,29200000.0
2005-01-24 18:04:00,1.59491,1.59491,1.59466,1.59466,56200000.0
2005-01-24 18:05:00,1.59447,1.59473,1.59429,1.59447,44300000.0
2005-01-24 18:06:00,1.5944,1.59469,1.59422,1.59433,46000000.0
2005-01-24 18:07:00,1.59481,1.59483,1.59467,1.59479,35400000.0
2005-01-24 18:08:00,1.59476,1.59502,1.59473,1.59473,65000001.0
2005-01-24 18:09:00,1.59436,1.59487,1.59436,1.59436,47200000.0
2005-01-24 18:10:00,1.59507,1.59513,1.59435,1.59463,33100000.0
2005-01-24 18:11:00,1.59505,1.59544,1.59469,1.59537,54300000.0
2005-01-24 18:12:00,1.59538,1.59551,1.59476,1.59476,33800000.0
2005-01-24 18:13:00,1.59492,1.59564,1.59491,1.59564,45000000.0
2005-01-24 18:14:00,1.59285,1.59584,1.59285,1.59579,25000000.0
2005-01-24 18:15:00,1.59524,1.59574,1.59509,1.59557,38600001.0
2005-01-24 18:16:00,1.59531,1.59586,1.59499,1.59549,29400000.0
2005-01-24 18:17:00,1.59615,1.59642,1.5958,1.5958,54800000.0
2005-01-24 18:18:00,1.59641,1.59652,1.59582,1.59592,42300000.0
2005-01-24 18:19:00,1.59607,1.59607,1.59555,1.59574,25400000.0
2005-01-24 18:20:00,1.59603,1.59628,1.59551,1.59551,22800000.0
2005-01-24 18:21:00,1.59593,1.59611,1.59567,1.59581,51400000.0
2005-01-24 18:22:00,1.59618,1.59618,1.59584,1.5961,45500000.0
2005-01-24 18:23:00,1.5962,1.59635,1.5962,1.5963,25500000.0
2005-01-24 18:24:00,1.59609,1.59611,1.59572,1.59572,42200000.0
2005-01-24 18:25:00,1.59604,1.59636,1.59598,1.59598,39500000.0
2005-01-24 18:26:00,1.59691,1.59714,1.59633,1.59683,38000000.0
2005-01-24 18:27:00,1.59701,1.59739,1.59669,1.59739,41900000.0
2005-01-24 18:28:00,1.59735,1.59735,1.59695,1.59697,42600000.0
2005-01-24 18:29:00,1.59669,1.59701,1.59657,1.59694,40200001.0
2005-01-24 18:30:00,1.59682,1.59687,1.59657,1.59679,27800000.0
2005-01-24 18:31:00,1.59687,1.59727,1.59667,1.59693,37800000.0
2005-01-24 18:32:00,1.59729,1.59729,1.59669,1.59702,39800001.0
2005-01-24 18:33:00,1.59709,1.5974,1.5967,1.59718,55400000.0
2005-01-24 18:34:00,1.59717,1.5977,1.59706,1.5974,48500000.0
2005-01-24 18:35:00,1.59777,1.59789,1.59695,1.59751,37800000.0
2005-01-24 18:36:00,1.5981,1.59817,1.59757,1.59762,74900000.0
2005-01-24 18:37:00,1.59833,1.59838,1.59779,1.59801,29500000.0
2005-01-24 18:38:00,1.59833,1.59833,1.59774,1.59799,27800000.0
2005-01-24 18:39:00,1.59808,1.59839,1.59765,1.59776,32800000.0
2005-01-24 18:40:00,1.59784,1.59807,1.59749,1.59752,20800000.0
2005-01-24 18:41:00,1.59768,1.59777,1.59713,1.59715,22600000.0
2005-01-24 18:42:00,1.59755,1.59788,1.5973,1.59788,63000001.0
2005-01-24 18:43:00,1.59804,1.59836,1.59796,1.59817,52700000.0
2005-01-24 18:44:00,1.59818,1.59818,1.59749,1.59749,26200000.0
2005-01-24 18:45:00,1.59797,1.59806,1.59773,1.59773,23000000.0
2005-01-24 18:46:00,1.59815,1.59818,1.59787,1.59798,25200000.0
2005-01-24 18:47:00,1.59801,1.59811,1.59782,1.59788,35000000.0
2005-01-24 18:48:00,1.59762,1.59808,1.59755,1.59792,50800000.0
2005-01-24 18:49:00,1.59831,1.59831,1.59797,1.59817,35200000.0
2005-01-24 18:50:00,1.59813,1.59813,1.59781,1.59793,30500000.0
2005-01-24 18:51:00,1.5978,1.59835,1.5978,1.59801,44100000.0
2005-01-24 18:52:00,1.59814,1.59849,1.5978,1.5978,58000000.0
2005-01-24 18:53:00,1.59812,1.5984,1.59808,1.59808,46900000.0
2005-01-24 18:54:00,1.59829,1.5985,1.59816,1.59836,30800000.0
2005-01-24 18:55:00,1.59831,1.59851,1.59831,1.59837,22800000.0
2005-01-24 18:56:00,1.59824,1.5983,1.59779,1.59786,46800000.0
2005-01-24 18:57:00,1.59807,1.59828,1.59807,1.59816,24400000.0
2005-01-24 18:58:00,1.59818,1.59825,1.5977,1.59771,32800000.0
2005-01-24 18:59:00,1.59783,1.59821,1.59751,1.59815,26400000.0
2005-01-24 19:00:00,1.59845,1.59845,1.59775,1.59798,28000000.0
2005-01-24 19:01:00,1.59825,1.59838,1.59805,1.59825,52900000.0
2005-01-24 19:02:00,1.59808,1.59852,1.59808,1.59811,41800001.0
2005-01-24 19:03:00,1.59792,1.59817,1.59773,1.59797,60400000.0
2005-01-24 19:04:00,1.59835,1.59835,1.5979,1.59807,33900000.0
2005-01-24 19:05:00,1.59798,1.59801,1.59757,1.59765,25800000.0
2005-01-24 19:06:00,1.59769,1.59774,1.59753,1.59755,27600000.0
2005-01-24 19:07:00,1.59764,1.59787,1.59758,1.59787,41800000.0
2005-01-24 19:08:00,1.59785,1.59809,1.59785,1.59788,31600000.0
2005-01-24 19:09:00,1.59793,1.59799,1.59782,1.59782,54400001.0
2005-01-24 19:10:00,1.59783,1.59783,1.59735,1.59735,66900002.0
2005-01-24 19:11:00,1.59786,1.59791,1.59762,1.59785,40000000.0
2005-01-24 19:12:00,1.59788,1.59807,1.59768,1.59768,39400000.0
2005-01-24 19:13:00,1.59763,1.59779,1.5975,1.59761,49800000.0
2005-01-24 19:14:00,1.5976,1.59795,1.59741,1.59795,42400000.0
2005-01-24 19:15:00,1.59785,1.59785,1.59748,1.59784,44200001.0
2005-01-24 19:16:00,1.59766,1.59786,1.59763,1.59774,19400000.0
2005-01-24 19:17:00,1.59804,1.59804,1.59759,1.59761,38800000.0
2005-01-24 19:18:00,1.59768,1.59768,1.59729,1.59751,41600000.0
2005-01-24 19:19:00,1.59748,1.59748,1.59688,1.5974,56000000.0
2005-01-24 19:20:00,1.5975,1.59775,1.59739,1.5974,40600000.0
2005-01-24 19:21:00,1.59738,1.59773,1.5973,1.59741,48800000.0
2005-01-24 19:22:00,1.5975,1.59764,1.59716,1.59716,23000000.0
2005-01-24 19:23:00,1.59731,1.59758,1.59709,1.59743,67400000.0
2005-01-24 19:24:00,1.59722,1.59734,1.59688,1.59688,63300001.0
2005-01-24 19:25:00,1.59693,1.59708,1.59679,1.59708,45500000.0
2005-01-24 19:26:00,1.59673,1.59708,1.59662,1.59689,30200000.0
2005-01-24 19:27:00,1.59683,1.59697,1.59659,1.59697,40200000.0
2005-01-24 19:28:00,1.59671,1.59671,1.59636,1.59651,42000000.0
2005-01-24 19:29:00,1.59638,1.59679,1.59615,1.59679,35600000.0
2005-01-24 19:30:00,1.59682,1.59717,1.59662,1.59717,48800000.0
2005-01-24 19:31:00,1.59649,1.59651,1.59597,1.59597,30200000.0
2005-01-24 19:32:00,1.59613,1.59639,1.59608,1.59627,50000000.0
2005-01-24 19:33:00,1.59648,1.5967,1.59632,1.59656,42600000.0
2005-01-24 19:34:00,1.59654,1.5966,1.59634,1.59634,23200000.0
2005-01-24 19:35:00,1.59664,1.59673,1.59616,1.59673,29400000.0
2005-01-24 19:36:00,1.59665,1.59679,1.59643,1.59643,30000000.0
2005-01-24 19:37:00,1.59685,1.59696,1.59664,1.59679,37400000.0
2005-01-24 19:38:00,1.59689,1.59727,1.59681,1.59681,30400000.0
2005-01-24 19:39:00,1.59706,1.59727,1.59694,1.59694,30400000.0
2005-01-24 19:40:00,1.59689,1.597,1.59674,1.59689,54600000.0
2005-01-24 19:41:00,1.59688,1.59716,1.59688,1.59716,37400000.0
2005-01-24 19:42:00,1.59719,1.59747,1.59709,1.59747,40800000.0
2005-01-24 19:43:00,1.59742,1.59742,1.59708,1.59721,32400000.0
2005-01-24 19:44:00,1.59721,1.59761,1.59721,1.5975,43400000.0
2005-01-24 19:45:00,1.59738,1.5975,1.59733,1.59748,49600000.0
2005-01-24 19:46:00,1.5975,1.59765,1.59696,1.59696,50800000.0
2005-01-24 19:47:00,1.59732,1.59756,1.59727,1.59756,42000000.0
2005-01-24 19:48:00,1.5976,1.5976,1.59729,1.59729,40200000.0
2005-01-24 19:49:00,1.5975,1.59769,1.59745,1.59745,63200001.0
2005-01-24 19:50:00,1.59763,1.59763,1.59728,1.59743,49300000.0
2005-01-24 19:51:00,1.59728,1.59772,1.59728,1.59772,40400000.0
2005-01-24 19:52:00,1.59761,1.59783,1.59742,1.59742,15600000.0
2005-01-24 19:53:00,1.5968,1.5968,1.5967,1.5967,34900000.0
2005-01-24 19:54:00,1.5972,1.5972,1.59667,1.59667,34900000.0
2005-01-24 19:55:00,1.59657,1.59718,1.59657,1.59718,27000000.0
2005-01-24 19:56:00,1.59729,1.59743,1.59688,1.59699,42300000.0
2005-01-24 19:57:00,1.5975,1.59755,1.59716,1.59725,43800000.0
2005-01-24 19:58:00,1.59725,1.59755,1.59714,1.59736,37800000.0
2005-01-24 19:59:00,1.59746,1.59769,1.59738,1.59748,42000000.0
2005-01-24 20:00:00,1.59751,1.59788,1.59751,1.59756,41200000.0
2005-01-24 20:01:00,1.59776,1.59776,1.59749,1.59749,44600000.0
2005-01-24 20:02:00,1.59782,1.59782,1.59745,1.59766,25800000.0
2005-01-24 20:03:00,1.59778,1.59778,1.5975,1.5977,18400000.0
2005-01-24 20:04:00,1.59789,1.59789,1.59745,1.59761,42600000.0
2005-01-24 20:05:00,1.59786,1.59851,1.59786,1.5982,37200000.0
2005-01-24 20:06:00,1.59824,1.59843,1.59801,1.59819,28000000.0
2005-01-24 20:07:00,1.59816,1.5983,1.59787,1.59827,33000000.0
2005-01-24 20:08:00,1.59824,1.59832,1.59795,1.59816,23200000.0
2005-01-24 20:09:00,1.59821,1.59824,1.59805,1.59817,33000000.0
2005-01-24 20:10:00,1.59779,1.5982,1.59779,1.59807,44000000.0
2005-01-24 20:11:00,1.59806,1.59826,1.59803,1.59811,24600000.0
2005-01-24 20:12:00,1.59826,1.59861,1.59818,1.59835,45500000.0
2005-01-24 20:13:00,1.59839,1.59839,1.59819,1.59824,36800000.0
2005-01-24 20:14:00,1.59818,1.59825,1.59764,1.5981,46000000.0
2005-01-24 20:15:00,1.59839,1.59841,1.59827,1.5984,42400000.0
2005-01-24 20:16:00,1.59796,1.59796,1.59731,1.59731,58100000.0
2005-01-24 20:17:00,1.59766,1.59778,1.59711,1.59749,36800000.0
2005-01-24 20:18:00,1.59754,1.59764,1.59739,1.59744,40900000.0
2005-01-24 20:19:00,1.59783,1.59783,1.59738,1.59757,66400000.0
2005-01-24 20:20:00,1.59774,1.59774,1.59732,1.59762,26200000.0
2005-01-24 20:21:00,1.59726,1.59751,1.59726,1.5974,86000000.0
2005-01-24 20:22:00,1.59736,1.59736,1.59704,1.59722,37600000.0
2005-01-24 20:23:00,1.59738,1.59739,1.59696,1.59713,30800000.0
2005-01-24 20:24:00,1.59707,1.59708,1.59661,1.59661,45000000.0
2005-01-24 20:25:00,1.59739,1.59739,1.59672,1.59672,32600000.0
2005-01-24 20:26:00,1.59708,1.59708,1.59667,1.59693,43300000.0
2005-01-24 20:27:00,1.59693,1.59693,1.5964,1.59667,32400000.0
2005-01-24 20:28:00,1.59686,1.59737,1.59686,1.59737,22200000.0
2005-01-24 20:29:00,1.59717,1.59751,1.59664,1.59734,52700000.0
2005-01-24 20:30:00,1.59781,1.59781,1.59741,1.59753,41000000.0
2005-01-24 20:31:00,1.5977,1.59775,1.59733,1.59769,47000000.0
2005-01-24 20:32:00,1.5975,1.59751,1.59709,1.59728,40000000.0
2005-01-24 20:33:00,1.59764,1.59764,1.59705,1.59731,28000000.0
2005-01-24 20:34:00,1.59714,1.59743,1.59708,1.5973,59500001.0
2005-01-24 20:35:00,1.59719,1.5972,1.59687,1.59687,28000000.0
2005-01-24 20:36:00,1.59691,1.59691,1.59662,1.59678,71100000.0
2005-01-24 20:37:00,1.59689,1.59698,1.59662,1.59667,56600000.0
2005-01-24 20:38:00,1.59674,1.59691,1.59664,1.59673,31300000.0
2005-01-24 20:39:00,1.59657,1.59672,1.59637,1.59652,46000000.0
2005-01-24 20:40:00,1.59637,1.59666,1.59625,1.59629,36600000.0
2005-01-24 20:41:00,1.59634,1.59656,1.59608,1.59656,60000000.0
2005-01-24 20:42:00,1.5976,1.5976,1.5976,1.5976,31800000.0
2005-01-24 20:43:00,1.59625,1.59625,1.59583,1.59583,31800000.0
2005-01-24 20:44:00,1.5962,1.5965,1.59614,1.5964,34400000.0
2005-01-24 20:45:00,1.59621,1.59651,1.59621,1.59622,38500000.0
2005-01-24 20:46:00,1.5965,1.5965,1.59634,1.59644,41600000.0
2005-01-24 20:47:00,1.59655,1.59674,1.59628,1.59646,43400000.0
2005-01-24 20:48:00,1.59631,1.59665,1.59631,1.59654,62800000.0
2005-01-24 20:49:00,1.59631,1.59657,1.59631,1.59648,16000000.0
2005-01-24 20:50:00,1.59637,1.59652,1.59624,1.59652,50300000.0
2005-01-24 20:51:00,1.5964,1.59655,1.59639,1.59649,35600000.0
2005-01-24 20:52:00,1.5965,1.5967,1.59645,1.5966,22900000.0
2005-01-24 20:53:00,1.59637,1.59675,1.59637,1.59657,32800000.0
2005-01-24 20:54:00,1.5961,1.59642,1.5961,1.5964,50600000.0
2005-01-24 20:55:00,1.5965,1.59669,1.59644,1.59661,34600000.0
2005-01-24 20:56:00,1.5964,1.59648,1.5963,1.59646,47400000.0
2005-01-24 20:57:00,1.59653,1.59753,1.59653,1.59753,29200000.0
2005-01-24 20:58:00,1.59674,1.59708,1.59661,1.59708,40700000.0
2005-01-24 20:59:00,1.59716,1.59727,1.59695,1.59717,44600000.0
2005-01-24 21:00:00,1.59689,1.59709,1.59668,1.59685,27000000.0
2005-01-24 21:01:00,1.59683,1.59752,1.59683,1.59699,33000000.0
2005-01-24 21:02:00,1.59698,1.59736,1.59688,1.59706,44400000.0
2005-01-24 21:03:00,1.59672,1.59713,1.59657,1.59683,23800000.0
2005-01-24 21:04:00,1.59684,1.59695,1.59658,1.59673,46200000.0
2005-01-24 21:05:00,1.59678,1.59713,1.59649,1.59649,37600000.0
2005-01-24 21:06:00,1.59679,1.59711,1.59679,1.59711,30400000.0
2005-01-24 21:07:00,1.59725,1.59725,1.59695,1.59696,25200000.0
2005-01-24 21:08:00,1.59707,1.59719,1.59689,1.59719,22000000.0
2005-01-24 21:09:00,1.59725,1.59725,1.59699,1.59711,35000000.0
2005-01-24 21:10:00,1.59712,1.59714,1.59689,1.59699,27400000.0
2005-01-24 21:11:00,1.59699,1.59731,1.59684,1.59687,23400000.0
2005-01-24 21:12:00,1.59704,1.59722,1.59699,1.59704,51800000.0
2005-01-24 21:13:00,1.597,1.59724,1.59699,1.597,65100000.0
2005-01-24 21:14:00,1.59696,1.59722,1.59694,1.59701,37600000.0
2005-01-24 21:15:00,1.59699,1.59717,1.59699,1.59709,64700000.0
2005-01-24 21:16:00,1.59677,1.59723,1.59677,1.59723,35400000.0
2005-01-24 21:17:00,1.5973,1.59752,1.59709,1.59709,97300000.0
2005-01-24 21:18:00,1.59739,1.59739,1.59667,1.59732,22400000.0
2005-01-24 21:19:00,1.59734,1.59734,1.59703,1.59709,47200000.0
2005-01-24 21:20:00,1.59721,1.59735,1.59703,1.59721,73700000.0
2005-01-24 21:21:00,1.59725,1.59735,1.59694,1.59705,31400000.0
2005-01-24 21:22:00,1.59689,1.59741,1.59655,1.59655,33000000.0
2005-01-24 21:23:00,1.59677,1.59692,1.59641,1.59641,59000000.0
2005-01-24 21:24:00,1.5967,1.59673,1.59642,1.59642,49500000.0
2005-01-24 21:25:00,1.59644,1.59681,1.5964,1.5964,50200000.0
2005-01-24 21:26:00,1.59665,1.59665,1.59635,1.5964,34300000.0
2005-01-24 21:27:00,1.59661,1.59686,1.5966,1.5966,25800000.0
2005-01-24 21:28:00,1.59649,1.59674,1.59643,1.59674,22000000.0
2005-01-24 21:29:00,1.59685,1.59685,1.59667,1.59672,35900000.0
2005-01-24 21:30:00,1.59689,1.59699,1.59676,1.59676,47600000.0
2005-01-24 21:31:00,1.59679,1.59702,1.59651,1.59669,30800000.0
2005-01-24 21:32:00,1.59639,1.59676,1.59639,1.59662,26600000.0
2005-01-24 21:33:00,1.5967,1.59703,1.5965,1.59655,27800000.0
2005-01-24 21:34:00,1.59647,1.59667,1.59647,1.59661,24400000.0
2005-01-24 21:35:00,1.59673,1.59673,1.59636,1.59666,30600000.0
2005-01-24 21:36:00,1.59686,1.59686,1.59642,1.59668,27800000.0
2005-01-24 21:37:00,1.59679,1.59679,1.59654,1.59667,35000000.0
2005-01-24 21:38:00,1.59686,1.59699,1.59683,1.59683,35400000.0
2005-01-24 21:39:00,1.59673,1.59699,1.59673,1.59682,32800000.0
2005-01-24 21:40:00,1.59661,1.5968,1.59661,1.59669,35800000.0
2005-01-24 21:41:00,1.59672,1.59714,1.59672,1.59699,20200000.0
2005-01-24 21:42:00,1.59719,1.59749,1.59701,1.59701,37600000.0
2005-01-24 21:43:00,1.59748,1.59793,1.59726,1.59779,27200000.0
2005-01-24 21:44:00,1.59761,1.59761,1.59707,1.59707,22400000.0
2005-01-24 21:45:00,1.59716,1.5973,1.59678,1.5972,25600000.0
2005-01-24 21:46:00,1.59722,1.59724,1.5968,1.59691,48800000.0
2005-01-24 21:47:00,1.59699,1.59741,1.59699,1.59726,52200001.0
2005-01-24 21:48:00,1.59743,1.59756,1.59725,1.59739,71600001.0
2005-01-24 21:49:00,1.59763,1.59788,1.59735,1.59779,29600000.0
2005-01-24 21:50:00,1.598,1.59801,1.59739,1.59739,32200000.0
2005-01-24 21:51:00,1.59731,1.59754,1.59731,1.59754,64600000.0
2005-01-24 21:52:00,1.59777,1.59817,1.59744,1.59753,48300000.0
2005-01-24 21:53:00,1.59769,1.59834,1.59769,1.59814,39800000.0
2005-01-24 21:54:00,1.59814,1.59847,1.59814,1.59833,56800000.0
2005-01-24 21:55:00,1.5983,1.5983,1.5981,1.59824,47200000.0
2005-01-24 21:56:00,1.59807,1.59827,1.59807,1.59808,38700000.0
2005-01-24 21:57:00,1.59867,1.59867,1.59792,1.59842,46600000.0
2005-01-24 21:58:00,1.59844,1.59844,1.59785,1.59785,36100000.0
2005-01-24 21:59:00,1.59796,1.59817,1.59776,1.59778,38500000.0
2005-01-24 22:00:00,1.59773,1.59788,1.59765,1.59788,42200000.0
2005-01-24 22:01:00,1.59778,1.59793,1.59756,1.59763,38800000.0
2005-01-24 22:02:00,1.59794,1.59799,1.59768,1.59773,52700001.0
2005-01-24 22:03:00,1.59796,1.59798,1.59769,1.5978,30500000.0
2005-01-24 22:04:00,1.5978,1.59811,1.59776,1.59776,27800000.0
2005-01-24 22:05:00,1.59759,1.5978,1.59739,1.59758,48400000.0
2005-01-24 22:06:00,1.59767,1.59797,1.59751,1.59781,51200000.0
2005-01-24 22:07:00,1.59783,1.59811,1.59763,1.59766,25400000.0
2005-01-24 22:08:00,1.5974,1.59808,1.5974,1.59805,30400000.0
2005-01-24 22:09:00,1.59788,1.59835,1.59755,1.59816,33900000.0
2005-01-24 22:10:00,1.59805,1.5983,1.598,1.59825,52000000.0
2005-01-24 22:11:00,1.59814,1.59825,1.59799,1.59808,19200000.0
2005-01-24 22:12:00,1.59841,1.59841,1.59808,1.59808,34600000.0
2005-01-24 22:13:00,1.59845,1.59858,1.5981,1.5981,25800000.0
2005-01-24 22:14:00,1.59796,1.59824,1.59782,1.59798,44000000.0
2005-01-24 22:15:00,1.59805,1.5982,1.59795,1.59805,43100000.0
2005-01-24 22:16:00,1.5981,1.59828,1.59803,1.59803,33200000.0
2005-01-24 22:17:00,1.59801,1.59801,1.59762,1.59787,40300000.0
2005-01-24 22:18:00,1.59803,1.59803,1.59779,1.59779,38300000.0
2005-01-24 22:19:00,1.59768,1.59773,1.59749,1.59749,25600000.0
2005-01-24 22:20:00,1.59763,1.59778,1.59752,1.59774,44600000.0
2005-01-24 22:21:00,1.59776,1.59798,1.59745,1.59793,60500001.0
2005-01-24 22:22:00,1.59806,1.59806,1.59785,1.59791,54300000.0
2005-01-24 22:23:00,1.59824,1.59851,1.59824,1.59844,14800000.0
2005-01-24 22:24:00,1.59835,1.59855,1.59811,1.59819,39000000.0
2005-01-24 22:25:00,1.59857,1.59869,1.59821,1.59823,35800000.0
2005-01-24 22:26:00,1.59827,1.59844,1.59827,1.59838,41600000.0
2005-01-24 22:27:00,1.59839,1.59888,1.5982,1.59877,34600000.0
2005-01-24 22:28:00,1.59887,1.59888,1.59862,1.59862,39200000.0
2005-01-24 22:29:00,1.59894,1.59899,1.59869,1.59876,36800000.0
2005-01-24 22:30:00,1.59877,1.59891,1.59868,1.59876,48300000.0
2005-01-24 22:31:00,1.59872,1.59872,1.59798,1.59839,28200000.0
2005-01-24 22:32:00,1.59827,1.59845,1.59821,1.59837,45000000.0
2005-01-24 22:33:00,1.59826,1.5985,1.59826,1.5984,42000000.0
2005-01-24 22:34:00,1.5983,1.59847,1.59808,1.59827,33600000.0
2005-01-24 22:35:00,1.59831,1.59837,1.59813,1.59813,52200000.0
2005-01-24 22:36:00,1.59821,1.59821,1.59754,1.59754,46100000.0
2005-01-24 22:37:00,1.5982,1.59852,1.5982,1.59836,52000000.0
2005-01-24 22:38:00,1.59836,1.59847,1.59823,1.59837,27200000.0
2005-01-24 22:39:00,1.59814,1.59833,1.59808,1.59826,20600000.0
2005-01-24 22:40:00,1.59827,1.59837,1.59781,1.59781,42300000.0
2005-01-24 22:41:00,1.59831,1.59833,1.59809,1.59819,27400000.0
2005-01-24 22:42:00,1.59815,1.59815,1.59783,1.59793,29200000.0
2005-01-24 22:43:00,1.59807,1.5982,1.59787,1.59795,51000001.0
2005-01-24 22:44:00,1.59793,1.59829,1.59793,1.59829,32600000.0
2005-01-24 22:45:00,1.59823,1.59839,1.59797,1.59839,25400000.0
2005-01-24 22:46:00,1.59852,1.59881,1.59852,1.5986,26800000.0
2005-01-24 22:47:00,1.59858,1.59866,1.59806,1.59806,33200000.0
2005-01-24 22:48:00,1.59787,1.59838,1.59787,1.59832,29200000.0
2005-01-24 22:49:00,1.59836,1.59854,1.59804,1.59826,29300000.0
2005-01-24 22:50:00,1.59829,1.59839,1.59782,1.59782,28200000.0
2005-01-24 22:51:00,1.59805,1.59814,1.59797,1.59814,35400000.0
2005-01-24 22:52:00,1.59824,1.59825,1.59786,1.59786,35000000.0
2005-01-24 22:53:00,1.59811,1.59837,1.59773,1.59827,40000000.0
2005-01-24 22:54:00,1.59839,1.59839,1.59797,1.59804,23200000.0
2005-01-24 22:55:00,1.59841,1.5986,1.59827,1.59827,33000000.0
2005-01-24 22:56:00,1.59855,1.59858,1.59842,1.59853,32800000.0
2005-01-24 22:57:00,1.5985,1.5985,1.59816,1.59816,48000000.0
2005-01-24 22:58:00,1.59834,1.5985,1.59824,1.59824,24300000.0
2005-01-24 22:59:00,1.59835,1.59835,1.59799,1.59816,35000000.0
2005-01-24 23:00:00,1.59816,1.59821,1.59803,1.59813,25600000.0
2005-01-24 23:01:00,1.59827,1.59838,1.598,1.59818,32000000.0
2005-01-24 23:02:00,1.59778,1.59794,1.59766,1.59771,34400000.0
2005-01-24 23:03:00,1.59786,1.59786,1.59743,1.59743,42000000.0
2005-01-24 23:04:00,1.59759,1.59779,1.59759,1.59769,30800000.0
2005-01-24 23:05:00,1.59757,1.59777,1.59756,1.59777,59500000.0
2005-01-24 23:06:00,1.5978,1.59792,1.59747,1.59777,41000000.0
2005-01-24 23:07:00,1.59753,1.59774,1.59753,1.59761,27000000.0
2005-01-24 23:08:00,1.5975,1.59751,1.59715,1.59718,35100000.0
2005-01-24 23:09:00,1.59733,1.59752,1.59728,1.59729,32000000.0
2005-01-24 23:10:00,1.59736,1.5976,1.59727,1.59757,54000000.0
2005-01-24 23:11:00,1.59759,1.59802,1.59759,1.59802,35000000.0
2005-01-24 23:12:00,1.59807,1.59815,1.59787,1.59796,41100000.0
2005-01-24 23:13:00,1.59726,1.59794,1.59726,1.59767,35700000.0
2005-01-24 23:14:00,1.59777,1.59779,1.59742,1.59742,43400000.0
2005-01-24 23:15:00,1.5976,1.59784,1.59707,1.59763,43200000.0
2005-01-24 23:16:00,1.59768,1.59781,1.5976,1.59761,30800000.0
2005-01-24 23:17:00,1.59787,1.59788,1.59771,1.59778,53900001.0
2005-01-24 23:18:00,1.59789,1.59789,1.5974,1.59766,52900000.0
2005-01-24 23:19:00,1.59765,1.59807,1.59765,1.59789,43400000.0
2005-01-24 23:20:00,1.59821,1.59849,1.59808,1.59812,45000000.0
2005-01-24 23:21:00,1.59814,1.5984,1.59813,1.59814,41800000.0
2005-01-24 23:22:00,1.59817,1.59843,1.59798,1.59817,40000000.0
2005-01-24 23:23:00,1.59821,1.59832,1.59804,1.59804,38000000.0
2005-01-24 23:24:00,1.5981,1.59825,1.59805,1.59805,33700000.0
2005-01-24 23:25:00,1.59817,1.59832,1.59809,1.59809,33300000.0
2005-01-24 23:26:00,1.5982,1.5982,1.59799,1.59814,30600000.0
2005-01-24 23:27:00,1.59794,1.59822,1.59794,1.59822,39400001.0
2005-01-24 23:28:00,1.59835,1.59862,1.59819,1.59819,45700000.0
2005-01-24 23:29:00,1.59853,1.59857,1.59806,1.59849,55600000.0
2005-01-24 23:30:00,1.59843,1.59878,1.59842,1.59849,43600000.0
2005-01-24 23:31:00,1.59844,1.59844,1.59792,1.59832,35600000.0
2005-01-24 23:32:00,1.59828,1.59849,1.59809,1.59849,40000000.0
2005-01-24 23:33:00,1.59833,1.59848,1.59833,1.59844,35400000.0
2005-01-24 23:34:00,1.59843,1.59843,1.59811,1.59812,45700000.0
2005-01-24 23:35:00,1.5983,1.59842,1.59787,1.59787,25600000.0
2005-01-24 23:36:00,1.59821,1.59846,1.59817,1.59817,37500000.0
2005-01-24 23:37:00,1.59827,1.5983,1.59815,1.59815,37200001.0
2005-01-24 23:38:00,1.59816,1.59833,1.59815,1.5983,30400000.0
2005-01-24 23:39:00,1.59816,1.59822,1.59805,1.59808,35800000.0
2005-01-24 23:40:00,1.59823,1.59834,1.59807,1.59807,28000000.0
2005-01-24 23:41:00,1.59827,1.59845,1.59792,1.59792,54200000.0
2005-01-24 23:42:00,1.59839,1.59839,1.59811,1.59811,30300000.0
2005-01-24 23:43:00,1.59817,1.59828,1.59778,1.5981,39000001.0
2005-01-24 23:44:00,1.59821,1.59823,1.59807,1.5982,56800000.0
2005-01-24 23:45:00,1.59805,1.59849,1.59805,1.59831,60400001.0
2005-01-24 23:46:00,1.59855,1.59865,1.59837,1.59837,38600000.0
2005-01-24 23:47:00,1.59862,1.59866,1.59838,1.5985,50400000.0
2005-01-24 23:48:00,1.59861,1.59861,1.59841,1.59848,38400000.0
2005-01-24 23:49:00,1.59851,1.5986,1.59818,1.5983,39800000.0
2005-01-24 23:50:00,1.59838,1.59851,1.59802,1.59823,18800000.0
2005-01-24 23:51:00,1.59854,1.59893,1.59854,1.59873,48200000.0
2005-01-24 23:52:00,1.59871,1.59871,1.59802,1.59845,42200001.0
2005-01-24 23:53:00,1.59879,1.59944,1.59873,1.59905,25500000.0
2005-01-24 23:54:00,1.5991,1.5995,1.59879,1.59879,36300000.0
2005-01-24 23:55:00,1.59909,1.59933,1.59909,1.59933,24200000.0
2005-01-24 23:56:00,1.59937,1.59937,1.59907,1.59919,30000000.0
2005-01-24 23:57:00,1.59907,1.59912,1.59898,1.59906,30600000.0
2005-01-24 23:58:00,1.59897,1.59917,1.59868,1.59911,36600000.0
2005-01-24 23:59:00,1.59901,1.59917,1.59883,1.59886,44600000.0
2005-01-25 00:00:00,1.59924,1.59945,1.59912,1.59926,46400001.0
2005-01-25 00:01:00,1.5977,1.5977,1.5977,1.5977,56200001.0
2005-01-25 00:04:00,1.5979,1.5979,1.5979,1.5979,56200001.0
2005-01-25 00:05:00,1.5977,1.5977,1.5977,1.5977,56200001.0
2005-01-25 00:06:00,1.5977,1.5977,1.5977,1.5977,56200001.0
2005-01-25 00:07:00,1.5976,1.5976,1.5976,1.5976,56200001.0
2005-01-25 00:08:00,1.5976,1.5976,1.5976,1.5976,56200001.0
2005-01-25 00:09:00,1.5977,1.5977,1.5977,1.5977,56200001.0
2005-01-25 00:11:00,1.5979,1.5979,1.5979,1.5979,56200001.0
2005-01-25 00:12:00,1.5977,1.5977,1.5977,1.5977,56200001.0
2005-01-25 00:13:00,1.5977,1.5977,1.5977,1.5977,56200001.0
2005-01-25 00:14:00,1.5978,1.5981,1.5978,1.5978,56200001.0
2005-01-25 00:15:00,1.59878,1.59878,1.59799,1.59799,56200001.0
2005-01-25 00:16:00,1.59899,1.599,1.59879,1.59883,30000000.0
2005-01-25 00:17:00,1.59884,1.59901,1.59884,1.59901,39200000.0
2005-01-25 00:18:00,1.59872,1.59885,1.59851,1.59851,33000000.0
2005-01-25 00:19:00,1.59851,1.59851,1.59828,1.59849,44600001.0
2005-01-25 00:20:00,1.59867,1.59881,1.59833,1.59833,34800000.0
2005-01-25 00:21:00,1.59865,1.59875,1.59855,1.59874,35200000.0
2005-01-25 00:22:00,1.59863,1.59887,1.59861,1.59869,38300000.0
2005-01-25 00:23:00,1.59855,1.59867,1.5981,1.5985,53900001.0
2005-01-25 00:24:00,1.59868,1.59894,1.59862,1.59894,28200000.0
2005-01-25 00:25:00,1.59888,1.59913,1.59862,1.59872,47100000.0
2005-01-25 00:26:00,1.59847,1.59847,1.5981,1.5981,67000002.0
2005-01-25 00:27:00,1.59843,1.59843,1.59811,1.59811,44300000.0
2005-01-25 00:28:00,1.59814,1.59824,1.59802,1.59818,44800000.0
2005-01-25 00:29:00,1.59813,1.5984,1.59797,1.5984,58400001.0
2005-01-25 00:30:00,1.59825,1.59868,1.59825,1.59856,55000000.0
2005-01-25 00:31:00,1.59861,1.59862,1.59857,1.59862,28200000.0
2005-01-25 00:32:00,1.59849,1.59849,1.59806,1.59806,35000000.0
2005-01-25 00:33:00,1.59831,1.59841,1.59814,1.5982,31300000.0
2005-01-25 00:34:00,1.59804,1.59804,1.59771,1.59781,25600000.0
2005-01-25 00:35:00,1.59833,1.59833,1.59805,1.5982,35300000.0
2005-01-25 00:36:00,1.5982,1.5982,1.598,1.59813,28400000.0
2005-01-25 00:37:00,1.59822,1.59822,1.59797,1.59797,16200000.0
2005-01-25 00:38:00,1.59813,1.59822,1.59804,1.5981,51400001.0
2005-01-25 00:39:00,1.59825,1.59846,1.59799,1.59829,38800000.0
2005-01-25 00:40:00,1.59836,1.59838,1.59819,1.59838,30800000.0
2005-01-25 00:41:00,1.59827,1.59828,1.59793,1.59796,26600000.0
2005-01-25 00:42:00,1.59784,1.59787,1.59773,1.59774,32700000.0
2005-01-25 00:43:00,1.59767,1.59797,1.59736,1.59797,30400000.0
2005-01-25 00:44:00,1.59806,1.59828,1.59802,1.59819,52900000.0
2005-01-25 00:45:00,1.59825,1.59828,1.59794,1.59794,53000000.0
2005-01-25 00:46:00,1.59809,1.59809,1.59706,1.59754,35900000.0
2005-01-25 00:47:00,1.59781,1.59807,1.59778,1.59807,34400000.0
2005-01-25 00:48:00,1.59793,1.59822,1.59742,1.59752,25400000.0
2005-01-25 00:49:00,1.59772,1.59774,1.59741,1.59763,34600000.0
2005-01-25 00:50:00,1.59753,1.59753,1.59691,1.59707,30200000.0
2005-01-25 00:51:00,1.59722,1.59722,1.59678,1.59689,60800000.0
2005-01-25 00:52:00,1.59664,1.59686,1.59664,1.59686,34800000.0
2005-01-25 00:53:00,1.59674,1.59695,1.59671,1.59695,69100000.0
2005-01-25 00:54:00,1.59657,1.59703,1.59657,1.59703,25600000.0
2005-01-25 00:55:00,1.59688,1.59711,1.59677,1.59711,45000000.0
2005-01-25 00:56:00,1.59678,1.59683,1.59663,1.59668,50600000.0
2005-01-25 00:57:00,1.59699,1.59735,1.59691,1.59691,26000000.0
2005-01-25 00:58:00,1.59717,1.5973,1.59701,1.59701,34200000.0
2005-01-25 00:59:00,1.59724,1.59732,1.59713,1.59732,49100000.0
2005-01-25 01:00:00,1.59729,1.59736,1.59714,1.59719,31000000.0
2005-01-25 01:01:00,1.59709,1.59722,1.59699,1.59707,30400000.0
2005-01-25 01:02:00,1.5953,1.5953,1.5951,1.5953,33000000.0
2005-01-25 01:03:00,1.59718,1.59718,1.59688,1.59707,33000000.0
2005-01-25 01:04:00,1.59714,1.59733,1.59713,1.59715,37200000.0
2005-01-25 01:05:00,1.59726,1.59726,1.59702,1.59714,34800000.0
2005-01-25 01:06:00,1.59733,1.59733,1.59697,1.59721,42100000.0
2005-01-25 01:07:00,1.5973,1.5973,1.59699,1.5972,42200000.0
2005-01-25 01:08:00,1.59746,1.59752,1.59707,1.59707,72200002.0
2005-01-25 01:09:00,1.59734,1.59734,1.59714,1.59732,30200000.0
2005-01-25 01:10:00,1.59721,1.59722,1.59686,1.59707,47200000.0
2005-01-25 01:11:00,1.59712,1.59751,1.59712,1.59751,34000000.0
2005-01-25 01:12:00,1.59735,1.59744,1.59685,1.59695,36000000.0
2005-01-25 01:13:00,1.59707,1.59737,1.59686,1.59737,40700000.0
2005-01-25 01:14:00,1.5972,1.59768,1.5972,1.59768,36100000.0
2005-01-25 01:15:00,1.59721,1.59731,1.59701,1.5971,34800001.0
2005-01-25 01:16:00,1.59701,1.59716,1.59692,1.59695,61300000.0
2005-01-25 01:17:00,1.59698,1.59714,1.59685,1.59693,41600000.0
2005-01-25 01:18:00,1.5969,1.59698,1.5966,1.59695,23000000.0
2005-01-25 01:19:00,1.59672,1.59692,1.59668,1.59673,35000000.0
2005-01-25 01:20:00,1.59656,1.59664,1.59606,1.59664,65900001.0
2005-01-25 01:21:00,1.59626,1.59636,1.59599,1.59599,46200000.0
2005-01-25 01:22:00,1.59611,1.59628,1.59598,1.59604,49600000.0
2005-01-25 01:23:00,1.59573,1.59594,1.5956,1.5956,43000000.0
2005-01-25 01:24:00,1.59584,1.59596,1.59572,1.59586,31700000.0
2005-01-25 01:25:00,1.5957,1.5957,1.59512,1.59512,43200000.0
2005-01-25 01:26:00,1.59506,1.59538,1.59506,1.59538,28000000.0
2005-01-25 01:27:00,1.59534,1.59542,1.59521,1.59541,30800000.0
2005-01-25 01:28:00,1.59524,1.5955,1.59492,1.5955,41800000.0
2005-01-25 01:29:00,1.59563,1.59563,1.59521,1.59547,20600000.0
2005-01-25 01:30:00,1.59552,1.59552,1.59493,1.59535,26800000.0
2005-01-25 01:31:00,1.59529,1.59541,1.59503,1.59521,34800000.0
2005-01-25 01:32:00,1.59493,1.59493,1.59293,1.59293,41200000.0
2005-01-25 01:33:00,1.59391,1.59418,1.5933,1.59413,38200000.0
2005-01-25 01:34:00,1.59407,1.59434,1.59375,1.59422,30800000.0
2005-01-25 01:35:00,1.5943,1.59454,1.59376,1.59376,32200000.0
2005-01-25 01:36:00,1.59429,1.5944,1.59419,1.59419,42800000.0
2005-01-25 01:37:00,1.5942,1.59476,1.59392,1.59466,42200000.0
2005-01-25 01:38:00,1.59468,1.59488,1.59463,1.59488,39800001.0
2005-01-25 01:39:00,1.5947,1.5948,1.59437,1.59467,41200000.0
2005-01-25 01:40:00,1.59461,1.59487,1.59454,1.59468,34800000.0
2005-01-25 01:41:00,1.59478,1.59496,1.59462,1.59493,49500000.0
2005-01-25 01:42:00,1.595,1.59506,1.59443,1.59467,50100000.0
2005-01-25 01:43:00,1.59475,1.59498,1.59437,1.59497,20500000.0
2005-01-25 01:44:00,1.5948,1.5948,1.5948,1.5948,34600000.0
2005-01-25 01:45:00,1.59495,1.59524,1.59491,1.595,34600000.0
2005-01-25 01:46:00,1.59495,1.59511,1.59473,1.59481,31200000.0
2005-01-25 01:47:00,1.59479,1.59501,1.59475,1.59475,47100000.0
2005-01-25 01:48:00,1.59497,1.59508,1.59459,1.59459,37600000.0
2005-01-25 01:49:00,1.59499,1.59521,1.59415,1.59454,35200000.0
2005-01-25 01:50:00,1.5946,1.59479,1.5942,1.59469,49900000.0
2005-01-25 01:51:00,1.59445,1.59445,1.59425,1.59425,27400000.0
2005-01-25 01:52:00,1.59453,1.59488,1.59453,1.59463,31600000.0
2005-01-25 01:53:00,1.5948,1.59504,1.59462,1.59462,48600000.0
2005-01-25 01:54:00,1.59482,1.59487,1.59477,1.59479,48000000.0
2005-01-25 01:55:00,1.59503,1.59537,1.59503,1.59522,44400001.0
2005-01-25 01:56:00,1.5941,1.5941,1.5941,1.5941,39500000.0
2005-01-25 01:57:00,1.59539,1.59557,1.59533,1.5955,39500000.0
2005-01-25 01:58:00,1.59539,1.59556,1.59517,1.59524,32500000.0
2005-01-25 01:59:00,1.59547,1.59547,1.59523,1.59523,37400000.0
2005-01-25 02:00:00,1.59489,1.59539,1.59489,1.59514,46800000.0
2005-01-25 02:01:00,1.59485,1.59485,1.5946,1.59461,91100001.0
2005-01-25 02:02:00,1.59455,1.59503,1.59455,1.59481,87200000.0
2005-01-25 02:03:00,1.59463,1.5948,1.59454,1.59465,80000000.0
2005-01-25 02:04:00,1.59463,1.59479,1.59463,1.59467,54000000.0
2005-01-25 02:05:00,1.59447,1.59462,1.59447,1.59462,68300000.0
2005-01-25 02:06:00,1.59485,1.59505,1.59464,1.59505,70600000.0
2005-01-25 02:07:00,1.59496,1.59496,1.59435,1.59492,181300000.0
2005-01-25 02:08:00,1.59471,1.59486,1.59471,1.59485,45800000.0
2005-01-25 02:09:00,1.59484,1.59513,1.59469,1.595,209800001.0
2005-01-25 02:10:00,1.59477,1.59519,1.59477,1.59492,114200000.0
2005-01-25 02:11:00,1.59481,1.59489,1.59481,1.59489,39700000.0
2005-01-25 02:12:00,1.59499,1.595,1.59484,1.59489,72800000.0
2005-01-25 02:13:00,1.59474,1.59493,1.59474,1.5949,36700000.0
2005-01-25 02:14:00,1.59493,1.59493,1.5946,1.59481,140900000.0
2005-01-25 02:15:00,1.59449,1.59449,1.59425,1.59437,236600000.0
2005-01-25 02:16:00,1.59465,1.59482,1.59453,1.59482,62900000.0
2005-01-25 02:17:00,1.5948,1.59523,1.59447,1.59448,219200000.0
2005-01-25 02:18:00,1.59468,1.59493,1.59424,1.59462,37800000.0
2005-01-25 02:19:00,1.59483,1.59489,1.59452,1.59465,35200000.0
2005-01-25 02:20:00,1.59478,1.5951,1.59478,1.59478,57600000.0
2005-01-25 02:21:00,1.59454,1.59488,1.59453,1.59488,55200000.0
2005-01-25 02:22:00,1.5947,1.5947,1.5947,1.5947,38600000.0
2005-01-25 02:23:00,1.59525,1.59544,1.59516,1.59516,38600000.0
2005-01-25 02:24:00,1.59504,1.59517,1.59494,1.59507,35200000.0
2005-01-25 02:25:00,1.59498,1.59522,1.59488,1.59493,98400000.0
2005-01-25 02:26:00,1.59478,1.59523,1.5947,1.59523,89900000.0
2005-01-25 02:27:00,1.59515,1.59523,1.59503,1.59503,59700000.0
2005-01-25 02:28:00,1.59519,1.59521,1.59507,1.59515,43600000.0
2005-01-25 02:29:00,1.59533,1.59551,1.59514,1.59529,51900000.0
2005-01-25 02:30:00,1.59554,1.5956,1.59534,1.59534,42800000.0
2005-01-25 02:31:00,1.59515,1.59515,1.5949,1.5949,57300000.0
2005-01-25 02:32:00,1.59521,1.59538,1.59506,1.5952,27600000.0
2005-01-25 02:33:00,1.59491,1.59507,1.59484,1.59489,222500001.0
2005-01-25 02:34:00,1.59516,1.59528,1.59491,1.59527,41800000.0
2005-01-25 02:35:00,1.59535,1.5956,1.59486,1.59524,63000000.0
2005-01-25 02:36:00,1.59557,1.59567,1.59541,1.59567,37800000.0
2005-01-25 02:37:00,1.59497,1.5952,1.59471,1.59471,74300000.0
2005-01-25 02:38:00,1.59461,1.59463,1.59441,1.59445,46500000.0
2005-01-25 02:39:00,1.59442,1.59455,1.59438,1.59455,38700000.0
2005-01-25 02:40:00,1.59452,1.59452,1.59402,1.59404,40300000.0
2005-01-25 02:41:00,1.594,1.59434,1.59394,1.59413,28000000.0
2005-01-25 02:42:00,1.59418,1.59443,1.59415,1.59421,43600000.0
2005-01-25 02:43:00,1.59426,1.5943,1.59418,1.59418,33400000.0
2005-01-25 02:44:00,1.59409,1.59438,1.59409,1.59438,27800000.0
2005-01-25 02:45:00,1.59393,1.59415,1.59389,1.59415,44200000.0
2005-01-25 02:46:00,1.594,1.594,1.59362,1.59362,164000001.0
2005-01-25 02:47:00,1.59421,1.59437,1.59378,1.59419,202700000.0
2005-01-25 02:48:00,1.59441,1.59454,1.59423,1.59423,100600000.0
2005-01-25 02:49:00,1.59432,1.59434,1.59393,1.59397,98900002.0
2005-01-25 02:50:00,1.59433,1.59451,1.59402,1.59451,106400001.0
2005-01-25 02:51:00,1.59405,1.59421,1.59382,1.59391,48000000.0
2005-01-25 02:52:00,1.59423,1.59423,1.5938,1.59385,30600000.0
2005-01-25 02:53:00,1.59392,1.594,1.59369,1.59386,34100000.0
2005-01-25 02:54:00,1.59385,1.59415,1.59374,1.59374,49400000.0
2005-01-25 02:55:00,1.59393,1.59403,1.59352,1.59366,57300001.0
2005-01-25 02:56:00,1.59364,1.59364,1.59318,1.59318,67600000.0
2005-01-25 02:57:00,1.59329,1.59342,1.59306,1.59315,35000000.0
2005-01-25 02:58:00,1.59305,1.59308,1.59285,1.59294,62000000.0
2005-01-25 02:59:00,1.59292,1.59324,1.59292,1.59313,80400001.0
2005-01-25 03:00:00,1.5934,1.59358,1.59333,1.59355,145700000.0
2005-01-25 03:01:00,1.59364,1.59382,1.59364,1.59376,47000000.0
2005-01-25 03:02:00,1.59381,1.59385,1.59359,1.59359,30600000.0
2005-01-25 03:03:00,1.59352,1.59352,1.59302,1.59302,83700000.0
2005-01-25 03:04:00,1.59301,1.59349,1.59296,1.59311,37000000.0
2005-01-25 03:05:00,1.59299,1.59299,1.59276,1.59276,48800000.0
2005-01-25 03:06:00,1.59302,1.59302,1.59272,1.59279,47800000.0
2005-01-25 03:07:00,1.59266,1.59289,1.59217,1.59247,108700000.0
2005-01-25 03:08:00,1.59278,1.59309,1.59275,1.59278,47000000.0
2005-01-25 03:09:00,1.59277,1.59364,1.59277,1.59328,35400000.0
2005-01-25 03:10:00,1.59306,1.59354,1.59297,1.59354,24200000.0
2005-01-25 03:11:00,1.59338,1.59338,1.59309,1.59325,43400000.0
2005-01-25 03:12:00,1.59323,1.59364,1.59248,1.59348,48400001.0
2005-01-25 03:13:00,1.59354,1.59392,1.59354,1.59392,32600000.0
2005-01-25 03:14:00,1.59384,1.59407,1.59369,1.59399,52200000.0
2005-01-25 03:15:00,1.59363,1.59396,1.59363,1.59365,31200000.0
2005-01-25 03:16:00,1.59356,1.59394,1.59334,1.59394,43300000.0
2005-01-25 03:17:00,1.59398,1.59403,1.59355,1.59396,40600000.0
2005-01-25 03:18:00,1.59379,1.59379,1.59309,1.59327,27800000.0
2005-01-25 03:19:00,1.59309,1.59404,1.59305,1.59404,43400001.0
2005-01-25 03:20:00,1.5934,1.59393,1.59337,1.59393,44700000.0
2005-01-25 03:21:00,1.59396,1.59423,1.59396,1.59423,27400000.0
2005-01-25 03:22:00,1.59424,1.59424,1.59402,1.59403,61800000.0
2005-01-25 03:23:00,1.59406,1.59419,1.59402,1.59406,83900000.0
2005-01-25 03:24:00,1.59416,1.59416,1.59399,1.59399,52400000.0
2005-01-25 03:25:00,1.59438,1.59438,1.59365,1.59365,44600000.0
2005-01-25 03:26:00,1.59361,1.59389,1.59356,1.59376,117200000.0
2005-01-25 03:27:00,1.59393,1.59402,1.59384,1.59384,101900000.0
2005-01-25 03:28:00,1.59377,1.59411,1.59372,1.59407,48200000.0
2005-01-25 03:29:00,1.5942,1.59421,1.59412,1.59421,64300001.0
2005-01-25 03:30:00,1.59424,1.59429,1.59418,1.5942,50000000.0
2005-01-25 03:31:00,1.59415,1.59445,1.59415,1.59434,32700000.0
2005-01-25 03:32:00,1.59437,1.59455,1.59416,1.59416,34900000.0
2005-01-25 03:33:00,1.59371,1.5939,1.59362,1.59362,39600000.0
2005-01-25 03:34:00,1.59415,1.59429,1.59378,1.59378,44800000.0
2005-01-25 03:35:00,1.59393,1.59441,1.59364,1.59415,82800000.0
2005-01-25 03:36:00,1.59395,1.59452,1.59305,1.59452,35600000.0
2005-01-25 03:37:00,1.59408,1.59467,1.59298,1.59467,38000000.0
2005-01-25 03:38:00,1.59413,1.59482,1.59293,1.59482,27600000.0
2005-01-25 03:39:00,1.59426,1.59463,1.59408,1.59463,83400000.0
2005-01-25 03:40:00,1.59445,1.59504,1.59426,1.59475,136800000.0
2005-01-25 03:41:00,1.59435,1.59488,1.59238,1.59238,45000000.0
2005-01-25 03:42:00,1.59221,1.59406,1.59221,1.59314,75000000.0
2005-01-25 03:43:00,1.59299,1.59415,1.59299,1.59408,34200000.0
2005-01-25 03:44:00,1.59327,1.59405,1.5929,1.59399,28000000.0
2005-01-25 03:45:00,1.59424,1.5945,1.59399,1.59405,45400000.0
2005-01-25 03:46:00,1.59319,1.59322,1.59298,1.59305,51100000.0
2005-01-25 03:47:00,1.5931,1.59315,1.59288,1.59288,35300000.0
2005-01-25 03:48:00,1.59337,1.59356,1.59307,1.59346,45800001.0
2005-01-25 03:49:00,1.59345,1.59345,1.59316,1.59317,43200000.0
2005-01-25 03:50:00,1.59353,1.59353,1.593,1.593,145800000.0
2005-01-25 03:51:00,1.59324,1.59324,1.5931,1.59314,39600000.0
2005-01-25 03:52:00,1.59322,1.5933,1.593,1.593,93900000.0
2005-01-25 03:53:00,1.59299,1.59305,1.59281,1.59282,60400000.0
2005-01-25 03:54:00,1.59278,1.59312,1.59271,1.59271,35100000.0
2005-01-25 03:55:00,1.5931,1.59345,1.59292,1.59324,39400001.0
2005-01-25 03:56:00,1.59326,1.59326,1.59287,1.59287,19000000.0
2005-01-25 03:57:00,1.59249,1.59272,1.59238,1.59244,122200000.0
2005-01-25 03:58:00,1.59265,1.59265,1.59155,1.59168,227700000.0
2005-01-25 03:59:00,1.59216,1.59235,1.59197,1.59223,193800003.0
2005-01-25 04:00:00,1.59223,1.59249,1.58997,1.58997,98600002.0
2005-01-25 04:01:00,1.58997,1.59243,1.58997,1.59243,141700001.0
2005-01-25 04:02:00,1.59265,1.59265,1.59221,1.59222,121600000.0
2005-01-25 04:03:00,1.59246,1.59246,1.59007,1.59151,77900000.0
2005-01-25 04:04:00,1.59136,1.592,1.59136,1.592,138400000.0
2005-01-25 04:05:00,1.59196,1.59284,1.59196,1.5926,220900001.0
2005-01-25 04:06:00,1.59194,1.59247,1.59187,1.59231,128800000.0
2005-01-25 04:07:00,1.59236,1.59236,1.59197,1.59197,154000000.0
2005-01-25 04:08:00,1.5939,1.5939,1.5939,1.5939,32000000.0
2005-01-25 04:09:00,1.59217,1.59237,1.59198,1.59237,32000000.0
2005-01-25 04:10:00,1.59232,1.59232,1.59206,1.59229,120500001.0
2005-01-25 04:11:00,1.59225,1.59262,1.59213,1.59221,37200000.0
2005-01-25 04:12:00,1.59208,1.59212,1.59203,1.59211,86100000.0
2005-01-25 04:13:00,1.59211,1.59224,1.59202,1.59202,64000000.0
2005-01-25 04:14:00,1.59215,1.59238,1.59194,1.59202,81800000.0
2005-01-25 04:15:00,1.59189,1.5922,1.59188,1.59198,87800000.0
2005-01-25 04:16:00,1.59215,1.59229,1.59179,1.59229,50200000.0
2005-01-25 04:17:00,1.59268,1.59276,1.59245,1.59245,36800000.0
2005-01-25 04:18:00,1.59242,1.59266,1.59236,1.59261,108900000.0
2005-01-25 04:19:00,1.59254,1.5927,1.59248,1.5927,65600000.0
2005-01-25 04:20:00,1.59265,1.59278,1.59247,1.59247,166700000.0
2005-01-25 04:21:00,1.59261,1.59282,1.59255,1.59272,36600000.0
2005-01-25 04:22:00,1.59309,1.59337,1.59287,1.59322,61500000.0
2005-01-25 04:23:00,1.5927,1.5927,1.5926,1.5926,37400000.0
2005-01-25 04:24:00,1.59269,1.59295,1.59269,1.59295,148600000.0
2005-01-25 04:25:00,1.59311,1.5936,1.59301,1.5934,214900001.0
2005-01-25 04:26:00,1.59339,1.59346,1.59327,1.5933,133600000.0
2005-01-25 04:27:00,1.59307,1.59318,1.59287,1.59287,65400000.0
2005-01-25 04:28:00,1.59285,1.59296,1.59191,1.59191,62400000.0
2005-01-25 04:29:00,1.59221,1.59261,1.59221,1.59261,95900000.0
2005-01-25 04:30:00,1.5925,1.5929,1.59243,1.59288,75200000.0
2005-01-25 04:31:00,1.59264,1.59271,1.59225,1.59246,27000000.0
2005-01-25 04:32:00,1.59314,1.59383,1.59314,1.59339,18800000.0
2005-01-25 04:33:00,1.5933,1.59338,1.5931,1.59323,59200000.0
2005-01-25 04:34:00,1.59341,1.59353,1.59324,1.59324,35400000.0
2005-01-25 04:35:00,1.59317,1.59324,1.59293,1.59314,57200001.0
2005-01-25 04:36:00,1.59331,1.59348,1.59261,1.5931,147400000.0
2005-01-25 04:37:00,1.59293,1.5931,1.59254,1.59291,125900000.0
2005-01-25 04:38:00,1.59279,1.59303,1.59279,1.59284,43100000.0
2005-01-25 04:39:00,1.59265,1.59265,1.59197,1.59197,73200000.0
2005-01-25 04:40:00,1.59199,1.59224,1.59199,1.59224,28000000.0
2005-01-25 04:41:00,1.59216,1.59269,1.59216,1.59253,45000000.0
2005-01-25 04:42:00,1.59235,1.59277,1.59222,1.59271,69400000.0
2005-01-25 04:43:00,1.59234,1.59234,1.5918,1.59187,48000000.0
2005-01-25 04:44:00,1.59195,1.59241,1.5919,1.5924,44600000.0
2005-01-25 04:45:00,1.59239,1.59256,1.59212,1.59234,26800000.0
2005-01-25 04:46:00,1.59217,1.59247,1.59212,1.59212,48600000.0
2005-01-25 04:47:00,1.59228,1.59315,1.59228,1.59315,124300000.0
2005-01-25 04:48:00,1.59323,1.59354,1.59305,1.59331,40800000.0
2005-01-25 04:49:00,1.59324,1.59366,1.59315,1.5933,76800000.0
2005-01-25 04:50:00,1.59372,1.59372,1.59319,1.59359,45200000.0
2005-01-25 04:51:00,1.59359,1.59359,1.59309,1.59309,28600000.0
2005-01-25 04:52:00,1.59321,1.59388,1.59321,1.59337,55800001.0
2005-01-25 04:53:00,1.59351,1.59382,1.59333,1.59358,33000000.0
2005-01-25 04:54:00,1.59349,1.59373,1.59305,1.59305,34800000.0
2005-01-25 04:55:00,1.59383,1.59383,1.5935,1.5938,28400000.0
2005-01-25 04:56:00,1.59371,1.59371,1.59335,1.59357,35400000.0
2005-01-25 04:57:00,1.59339,1.59374,1.59339,1.59346,31800000.0
2005-01-25 04:58:00,1.5933,1.59369,1.59297,1.59356,49200000.0
2005-01-25 04:59:00,1.59312,1.5934,1.59311,1.59321,115400000.0
2005-01-25 05:00:00,1.59349,1.59349,1.59334,1.59339,34800000.0
2005-01-25 05:01:00,1.59322,1.59333,1.59297,1.59316,36400000.0
2005-01-25 05:02:00,1.59344,1.59362,1.59297,1.59297,37500000.0
2005-01-25 05:03:00,1.59341,1.59346,1.59304,1.5933,159500001.0
2005-01-25 05:04:00,1.59316,1.5933,1.59291,1.5933,195300000.0
2005-01-25 05:05:00,1.59339,1.59342,1.59329,1.59336,174700001.0
2005-01-25 05:06:00,1.5934,1.59342,1.59323,1.59331,186900000.0
2005-01-25 05:07:00,1.59327,1.5936,1.59299,1.59299,280900001.0
2005-01-25 05:08:00,1.59327,1.59368,1.59327,1.59359,298100000.0
2005-01-25 05:09:00,1.59358,1.5939,1.59355,1.59358,221400000.0
2005-01-25 05:10:00,1.59356,1.59387,1.59319,1.59325,250600000.0
2005-01-25 05:11:00,1.59339,1.59355,1.59336,1.59344,110200000.0
2005-01-25 05:12:00,1.59345,1.5935,1.5934,1.5934,130300000.0
2005-01-25 05:13:00,1.5923,1.5923,1.5923,1.5923,235300001.0
2005-01-25 05:14:00,1.59345,1.5935,1.5934,1.59343,235300001.0
2005-01-25 05:15:00,1.59367,1.59379,1.59357,1.59372,33200000.0
2005-01-25 05:16:00,1.59358,1.5937,1.59347,1.59353,190600000.0
2005-01-25 05:17:00,1.59362,1.59379,1.59347,1.59369,185300000.0
2005-01-25 05:18:00,1.59363,1.59363,1.59338,1.59353,250300002.0
2005-01-25 05:19:00,1.59325,1.59349,1.59299,1.59315,282700002.0
2005-01-25 05:20:00,1.59333,1.59343,1.59323,1.59328,281200002.0
2005-01-25 05:21:00,1.59314,1.59346,1.59306,1.59323,309400001.0
2005-01-25 05:22:00,1.59309,1.59311,1.59295,1.59298,220900000.0
2005-01-25 05:23:00,1.59291,1.59304,1.59291,1.59299,130800000.0
2005-01-25 05:24:00,1.59292,1.59292,1.59267,1.59287,164800001.0
2005-01-25 05:25:00,1.5929,1.59314,1.59268,1.59305,231000000.0
2005-01-25 05:26:00,1.59287,1.59305,1.59276,1.59305,126700000.0
2005-01-25 05:27:00,1.59335,1.5934,1.59305,1.5933,195100001.0
2005-01-25 05:28:00,1.59334,1.5935,1.5931,1.59341,267400001.0
2005-01-25 05:29:00,1.5934,1.59362,1.59321,1.59341,210200000.0
2005-01-25 05:30:00,1.5932,1.5932,1.5932,1.5932,78600001.0
2005-01-25 05:31:00,1.59346,1.59377,1.59342,1.59344,78600001.0
2005-01-25 05:32:00,1.59348,1.59348,1.59311,1.59311,159400000.0
2005-01-25 05:33:00,1.59308,1.59344,1.59308,1.59336,191000001.0
2005-01-25 05:34:00,1.5928,1.5928,1.5928,1.5928,33700000.0
2005-01-25 05:35:00,1.59352,1.59359,1.59344,1.59354,33700000.0
2005-01-25 05:36:00,1.5931,1.5931,1.5931,1.5931,207600000.0
2005-01-25 05:37:00,1.59334,1.59344,1.59321,1.59322,207600000.0
2005-01-25 05:38:00,1.59324,1.59343,1.59317,1.5934,141800001.0
2005-01-25 05:39:00,1.59339,1.59345,1.59316,1.59316,135800000.0
2005-01-25 05:40:00,1.59287,1.59333,1.59279,1.59323,238900001.0
2005-01-25 05:41:00,1.59319,1.59337,1.59307,1.59312,126900000.0
2005-01-25 05:42:00,1.59321,1.59321,1.59299,1.59302,223000000.0
2005-01-25 05:43:00,1.59276,1.59286,1.59246,1.59263,81200000.0
2005-01-25 05:44:00,1.59268,1.59287,1.59244,1.59244,115000000.0
2005-01-25 05:45:00,1.5924,1.59286,1.5924,1.59286,136800000.0
2005-01-25 05:46:00,1.59293,1.59293,1.59239,1.59245,199500000.0
2005-01-25 05:47:00,1.59257,1.5928,1.59249,1.5928,169600000.0
2005-01-25 05:48:00,1.59252,1.59281,1.59245,1.59263,222300000.0
2005-01-25 05:49:00,1.59292,1.59324,1.59261,1.59261,207600000.0
2005-01-25 05:50:00,1.59268,1.59309,1.59267,1.59286,260100000.0
2005-01-25 05:51:00,1.5931,1.59321,1.59304,1.59304,143700000.0
2005-01-25 05:52:00,1.59313,1.59336,1.59304,1.59336,162300001.0
2005-01-25 05:53:00,1.59324,1.5933,1.59301,1.59305,97500000.0
2005-01-25 05:54:00,1.5932,1.59331,1.59287,1.59331,201000002.0
2005-01-25 05:55:00,1.59321,1.59339,1.5931,1.59313,190400001.0
2005-01-25 05:56:00,1.59316,1.59337,1.59312,1.59319,146500000.0
2005-01-25 05:57:00,1.59316,1.59322,1.59309,1.59309,158600001.0
2005-01-25 05:58:00,1.59311,1.59315,1.5929,1.5929,162600001.0
2005-01-25 05:59:00,1.59334,1.59334,1.59307,1.59311,57800000.0
2005-01-25 06:00:00,1.59311,1.59311,1.59297,1.593,235000000.0
2005-01-25 06:01:00,1.59314,1.59323,1.59303,1.59303,156300000.0
2005-01-25 06:02:00,1.59293,1.59314,1.59252,1.59275,276400001.0
2005-01-25 06:03:00,1.59269,1.59276,1.59254,1.59272,45300000.0
2005-01-25 06:04:00,1.59264,1.59265,1.59244,1.59244,169000002.0
2005-01-25 06:05:00,1.59243,1.59269,1.59239,1.5926,417900001.0
2005-01-25 06:06:00,1.59266,1.5928,1.59266,1.59274,71600000.0
2005-01-25 06:07:00,1.59277,1.59277,1.59207,1.59261,345800001.0
2005-01-25 06:08:00,1.59255,1.59272,1.59206,1.59254,520000001.0
2005-01-25 06:09:00,1.59204,1.59272,1.59204,1.5925,374000001.0
2005-01-25 06:10:00,1.59271,1.59284,1.59266,1.59267,244800000.0
2005-01-25 06:11:00,1.59247,1.59247,1.59179,1.59237,417600000.0
2005-01-25 06:12:00,1.5924,1.59271,1.59233,1.59271,226400000.0
2005-01-25 06:13:00,1.59249,1.59261,1.59223,1.59223,348300000.0
2005-01-25 06:15:00,1.5924,1.59247,1.5923,1.59243,187300001.0
2005-01-25 06:16:00,1.59234,1.59234,1.5919,1.59202,199600001.0
2005-01-25 06:17:00,1.59222,1.59234,1.5921,1.5921,155600000.0
2005-01-25 06:18:00,1.5921,1.59244,1.5921,1.59229,221100001.0
2005-01-25 06:19:00,1.59215,1.59248,1.59208,1.59224,188000000.0
2005-01-25 06:20:00,1.59235,1.59242,1.59214,1.59227,275900000.0
2005-01-25 06:21:00,1.59259,1.59269,1.5925,1.59268,273900000.0
2005-01-25 06:22:00,1.59269,1.59297,1.59269,1.59272,249600001.0
2005-01-25 06:23:00,1.59257,1.59274,1.59254,1.5926,329600002.0
2005-01-25 06:24:00,1.59255,1.59278,1.59254,1.59269,300200000.0
2005-01-25 06:25:00,1.59268,1.5928,1.59266,1.59273,254000001.0
2005-01-25 06:26:00,1.59274,1.59287,1.59264,1.59284,330200000.0
2005-01-25 06:27:00,1.5934,1.5935,1.5934,1.5935,378100001.0
2005-01-25 06:28:00,1.59283,1.59298,1.59271,1.59283,378100001.0
2005-01-25 06:29:00,1.59278,1.59284,1.59263,1.59265,95900000.0
2005-01-25 06:30:00,1.59261,1.59283,1.59258,1.59269,257800001.0
2005-01-25 06:31:00,1.59277,1.59289,1.59268,1.59285,128400000.0
2005-01-25 06:32:00,1.59293,1.59295,1.59279,1.59287,139700000.0
2005-01-25 06:33:00,1.59284,1.59296,1.59274,1.59283,286300001.0
2005-01-25 06:34:00,1.59273,1.593,1.59254,1.59281,201400000.0
2005-01-25 06:35:00,1.59264,1.59289,1.59259,1.59259,213000000.0
2005-01-25 06:36:00,1.59257,1.59276,1.59257,1.59272,92400000.0
2005-01-25 06:37:00,1.59258,1.59258,1.59232,1.59243,244700001.0
2005-01-25 06:38:00,1.59247,1.59289,1.59247,1.59254,162600004.0
2005-01-25 06:39:00,1.59278,1.59282,1.5927,1.59276,27800000.0
2005-01-25 06:40:00,1.5938,1.5938,1.5938,1.5938,177600001.0
2005-01-25 06:41:00,1.5927,1.59283,1.59264,1.59283,177600001.0
2005-01-25 06:42:00,1.5945,1.5947,1.5945,1.5946,142900000.0
2005-01-25 06:43:00,1.59283,1.59291,1.59278,1.59286,142900000.0
2005-01-25 06:44:00,1.59286,1.59288,1.59273,1.59278,329600000.0
2005-01-25 06:45:00,1.59284,1.59294,1.59273,1.5928,225700000.0
2005-01-25 06:46:00,1.59274,1.59274,1.59227,1.59227,249700000.0
2005-01-25 06:47:00,1.59227,1.59277,1.59227,1.59277,248600000.0
2005-01-25 06:48:00,1.59269,1.59292,1.59267,1.59282,37400000.0
2005-01-25 06:49:00,1.59277,1.59302,1.59269,1.59279,257100000.0
2005-01-25 06:50:00,1.59261,1.59266,1.59246,1.59251,61200001.0
2005-01-25 06:51:00,1.5928,1.59304,1.59269,1.59295,30400000.0
2005-01-25 06:52:00,1.59287,1.59302,1.59286,1.59293,224500000.0
2005-01-25 06:53:00,1.5929,1.59303,1.59263,1.59263,239900000.0
2005-01-25 06:54:00,1.59261,1.5932,1.59258,1.59276,426900001.0
2005-01-25 06:55:00,1.59286,1.59295,1.59268,1.59271,320500000.0
2005-01-25 06:56:00,1.593,1.593,1.59281,1.59281,33000000.0
2005-01-25 06:57:00,1.59282,1.59282,1.59266,1.59273,94600000.0
2005-01-25 06:58:00,1.59245,1.59273,1.59239,1.59248,218000000.0
2005-01-25 06:59:00,1.59262,1.59284,1.59224,1.59264,277900000.0
2005-01-25 07:00:00,1.59257,1.59265,1.59248,1.59253,123800000.0
2005-01-25 07:01:00,1.59252,1.59282,1.59252,1.59282,304800000.0
2005-01-25 07:02:00,1.59275,1.5929,1.59222,1.59222,380400000.0
2005-01-25 07:03:00,1.59237,1.59246,1.59233,1.59246,151500001.0
2005-01-25 07:04:00,1.5924,1.59272,1.5924,1.59268,293000000.0
2005-01-25 07:05:00,1.59262,1.59262,1.59217,1.59217,141800001.0
2005-01-25 07:06:00,1.59217,1.59265,1.59217,1.59257,229600001.0
2005-01-25 07:07:00,1.59259,1.59277,1.59251,1.5927,201900000.0
2005-01-25 07:08:00,1.59266,1.59279,1.5925,1.5925,256300001.0
2005-01-25 07:09:00,1.59252,1.59267,1.59249,1.5925,234500001.0
2005-01-25 07:10:00,1.59265,1.59265,1.59223,1.59223,439900000.0
2005-01-25 07:11:00,1.59225,1.59251,1.59225,1.59236,353500000.0
2005-01-25 07:12:00,1.59236,1.59265,1.59234,1.5926,319400000.0
2005-01-25 07:13:00,1.59241,1.59257,1.59236,1.5925,231400000.0
2005-01-25 07:14:00,1.59229,1.59246,1.59224,1.59224,488200000.0
2005-01-25 07:15:00,1.59234,1.59234,1.59186,1.59229,233600002.0
2005-01-25 07:16:00,1.59229,1.59269,1.59229,1.59269,193300000.0
2005-01-25 07:17:00,1.5924,1.59245,1.59211,1.59211,211700001.0
2005-01-25 07:18:00,1.59215,1.59276,1.59215,1.59244,448800002.0
2005-01-25 07:19:00,1.59243,1.59288,1.59243,1.59288,383200001.0
2005-01-25 07:20:00,1.59289,1.59289,1.5925,1.59271,485000001.0
2005-01-25 07:21:00,1.5927,1.59275,1.59211,1.59211,238500000.0
2005-01-25 07:22:00,1.59271,1.59292,1.59236,1.59292,365200002.0
2005-01-25 07:23:00,1.59288,1.59307,1.59224,1.59246,424500000.0
2005-01-25 07:24:00,1.59242,1.59282,1.59231,1.59231,287900002.0
2005-01-25 07:25:00,1.59255,1.59286,1.59236,1.59286,345700000.0
2005-01-25 07:26:00,1.59276,1.59314,1.59276,1.59304,279200000.0
2005-01-25 07:27:00,1.59308,1.59346,1.59306,1.59346,219000002.0
2005-01-25 07:28:00,1.59333,1.59341,1.59283,1.59283,221000000.0
2005-01-25 07:29:00,1.59282,1.5932,1.59282,1.5931,216000000.0
2005-01-25 07:30:00,1.59323,1.59361,1.59323,1.59331,510700001.0
2005-01-25 07:31:00,1.59324,1.59356,1.59313,1.59346,279200003.0
2005-01-25 07:32:00,1.59347,1.59354,1.59324,1.59332,432500002.0
2005-01-25 07:33:00,1.59315,1.59329,1.59282,1.59288,411700001.0
2005-01-25 07:34:00,1.59293,1.59316,1.5928,1.59292,270100001.0
2005-01-25 07:35:00,1.59295,1.59314,1.59282,1.59297,293000001.0
2005-01-25 07:36:00,1.59299,1.59317,1.59283,1.59311,403500001.0
2005-01-25 07:37:00,1.59311,1.59338,1.59306,1.59306,185500000.0
2005-01-25 07:38:00,1.59293,1.59311,1.59293,1.59306,32800000.0
2005-01-25 07:39:00,1.5929,1.59338,1.5929,1.59338,371600001.0
2005-01-25 07:40:00,1.59351,1.59351,1.59331,1.59336,289600000.0
2005-01-25 07:41:00,1.5931,1.59359,1.5931,1.59352,676000001.0
2005-01-25 07:42:00,1.59397,1.5944,1.59395,1.5942,321800000.0
2005-01-25 07:43:00,1.59424,1.59469,1.59418,1.5944,192700000.0
2005-01-25 07:44:00,1.5943,1.59436,1.59407,1.59412,399400001.0
2005-01-25 07:45:00,1.59419,1.59431,1.59401,1.59404,389500000.0
2005-01-25 07:46:00,1.59402,1.59427,1.5939,1.59412,468000000.0
2005-01-25 07:47:00,1.59402,1.59451,1.59402,1.59419,695400003.0
2005-01-25 07:48:00,1.59429,1.59456,1.59425,1.59437,746300004.0
2005-01-25 07:49:00,1.59458,1.5949,1.59423,1.59453,645500001.0
2005-01-25 07:50:00,1.59455,1.59461,1.59402,1.59423,560000000.0
2005-01-25 07:51:00,1.59443,1.59516,1.59443,1.59516,676200005.0
2005-01-25 07:52:00,1.59523,1.59523,1.5945,1.5945,413500002.0
2005-01-25 07:53:00,1.5944,1.59478,1.59422,1.59429,558800001.0
2005-01-25 07:54:00,1.59428,1.59458,1.59416,1.59444,372000001.0
2005-01-25 07:55:00,1.59449,1.59478,1.59448,1.5947,397100002.0
2005-01-25 07:56:00,1.59457,1.59477,1.59447,1.59464,740300001.0
2005-01-25 07:57:00,1.59466,1.59492,1.59462,1.59483,550300001.0
2005-01-25 07:58:00,1.59479,1.595,1.59431,1.59444,734600003.0
2005-01-25 07:59:00,1.59482,1.59489,1.59452,1.59454,486600002.0
2005-01-25 08:00:00,1.5945,1.59453,1.59423,1.59448,453700003.0
2005-01-25 08:01:00,1.59438,1.59475,1.5943,1.59448,432200000.0
2005-01-25 08:02:00,1.59457,1.59473,1.59447,1.59465,233300000.0
2005-01-25 08:03:00,1.59437,1.59453,1.59426,1.59429,488900002.0
2005-01-25 08:04:00,1.59425,1.59468,1.59413,1.59413,412600000.0
2005-01-25 08:05:00,1.5941,1.59449,1.59405,1.5941,330000000.0
2005-01-25 08:06:00,1.59413,1.59438,1.594,1.59438,705200000.0
2005-01-25 08:07:00,1.59422,1.59426,1.59381,1.59426,571700002.0
2005-01-25 08:08:00,1.59425,1.59437,1.59421,1.59435,422400002.0
2005-01-25 08:09:00,1.59426,1.59441,1.59385,1.59392,517100001.0
2005-01-25 08:10:00,1.59381,1.59449,1.59363,1.59398,576100002.0
2005-01-25 08:11:00,1.59407,1.59407,1.59344,1.59344,259900003.0
2005-01-25 08:12:00,1.59332,1.59377,1.59331,1.59371,416500000.0
2005-01-25 08:13:00,1.59382,1.59397,1.59339,1.59339,196000000.0
2005-01-25 08:14:00,1.5933,1.5938,1.5933,1.59372,123500000.0
2005-01-25 08:15:00,1.59368,1.59387,1.59361,1.59367,241000001.0
2005-01-25 08:16:00,1.59362,1.59362,1.5931,1.5931,307700001.0
2005-01-25 08:17:00,1.59317,1.59351,1.59317,1.59342,337300001.0
2005-01-25 08:18:00,1.59349,1.59363,1.59317,1.59317,165400000.0
2005-01-25 08:19:00,1.59355,1.59358,1.59317,1.59358,297500000.0
2005-01-25 08:20:00,1.59357,1.59357,1.5931,1.5931,314800002.0
2005-01-25 08:21:00,1.59317,1.59335,1.5931,1.59325,529600000.0
2005-01-25 08:22:00,1.59358,1.59364,1.59346,1.59352,319100001.0
2005-01-25 08:23:00,1.59345,1.59376,1.59329,1.59329,247900001.0
2005-01-25 08:24:00,1.59327,1.5934,1.59318,1.59323,402900000.0
2005-01-25 08:25:00,1.59339,1.59374,1.59339,1.59339,557100001.0
2005-01-25 08:26:00,1.59348,1.59351,1.59319,1.59341,384700001.0
2005-01-25 08:27:00,1.59345,1.59368,1.59312,1.59337,389600000.0
2005-01-25 08:28:00,1.59337,1.59342,1.59313,1.59318,558500003.0
2005-01-25 08:29:00,1.59319,1.59335,1.5931,1.59321,413000001.0
2005-01-25 08:30:00,1.5932,1.59333,1.5931,1.5932,463000000.0
2005-01-25 08:31:00,1.59329,1.59341,1.59319,1.59339,240200000.0
2005-01-25 08:32:00,1.59344,1.59367,1.59329,1.59367,291300001.0
2005-01-25 08:33:00,1.59389,1.59475,1.59389,1.59393,230100000.0
2005-01-25 08:34:00,1.59462,1.59462,1.59372,1.59372,604100000.0
2005-01-25 08:35:00,1.59392,1.59426,1.59392,1.59405,534800000.0
2005-01-25 08:36:00,1.59422,1.59453,1.59414,1.59425,403000001.0
2005-01-25 08:37:00,1.59429,1.59444,1.59372,1.59372,304000000.0
2005-01-25 08:38:00,1.59356,1.59374,1.59346,1.59368,370600002.0
2005-01-25 08:39:00,1.59374,1.59401,1.59368,1.59384,586000001.0
2005-01-25 08:40:00,1.5938,1.59441,1.59357,1.59357,403800001.0
2005-01-25 08:41:00,1.59385,1.59439,1.59358,1.59413,506000001.0
2005-01-25 08:42:00,1.59437,1.59456,1.59426,1.59428,445600000.0
2005-01-25 08:43:00,1.59469,1.59469,1.59396,1.59396,267300000.0
2005-01-25 08:44:00,1.59391,1.59432,1.59391,1.59408,517000002.0
2005-01-25 08:45:00,1.59421,1.59425,1.59319,1.59319,639200002.0
2005-01-25 08:46:00,1.59423,1.59442,1.59326,1.59352,781200000.0
2005-01-25 08:47:00,1.59345,1.59431,1.59345,1.59425,532100001.0
2005-01-25 08:48:00,1.59333,1.59445,1.59303,1.59303,396200000.0
2005-01-25 08:49:00,1.59369,1.59419,1.59314,1.59412,527400000.0
2005-01-25 08:50:00,1.59444,1.59493,1.59413,1.59493,530600001.0
2005-01-25 08:51:00,1.59478,1.59485,1.5943,1.59433,538000003.0
2005-01-25 08:52:00,1.59451,1.59451,1.59284,1.59377,560700001.0
2005-01-25 08:53:00,1.59382,1.59382,1.59221,1.59273,476200003.0
2005-01-25 08:54:00,1.59307,1.59345,1.59204,1.59287,691300002.0
2005-01-25 08:55:00,1.59296,1.59296,1.5924,1.5924,612700002.0
2005-01-25 08:56:00,1.59217,1.59265,1.59199,1.59232,511900000.0
2005-01-25 08:57:00,1.59243,1.59289,1.59237,1.5927,512200000.0
2005-01-25 08:58:00,1.59298,1.59314,1.59272,1.59311,458600000.0
2005-01-25 08:59:00,1.59307,1.59313,1.59269,1.59273,291800000.0
2005-01-25 09:00:00,1.59257,1.59273,1.59237,1.59243,525100001.0
2005-01-25 09:01:00,1.59286,1.59294,1.59246,1.59283,386000000.0
2005-01-25 09:02:00,1.59261,1.59271,1.59229,1.59233,776500002.0
2005-01-25 09:03:00,1.59249,1.5929,1.59249,1.59271,576300000.0
2005-01-25 09:04:00,1.59307,1.59307,1.59256,1.59287,643100001.0
2005-01-25 09:05:00,1.59247,1.59257,1.59108,1.5916,571900002.0
2005-01-25 09:06:00,1.59167,1.59225,1.5916,1.59219,584600001.0
2005-01-25 09:07:00,1.59219,1.59239,1.59214,1.59214,368500001.0
2005-01-25 09:08:00,1.5921,1.5929,1.5921,1.5925,228700001.0
2005-01-25 09:09:00,1.59305,1.59337,1.5928,1.5928,307800000.0
2005-01-25 09:10:00,1.59287,1.59292,1.59247,1.59247,378600001.0
2005-01-25 09:11:00,1.59262,1.59326,1.59262,1.59306,520300000.0
2005-01-25 09:12:00,1.59348,1.59418,1.59348,1.59387,499400003.0
2005-01-25 09:13:00,1.59406,1.5944,1.59393,1.5943,486300001.0
2005-01-25 09:14:00,1.59426,1.59436,1.59387,1.59387,288800000.0
2005-01-25 09:15:00,1.59405,1.59405,1.59358,1.59401,429000000.0
2005-01-25 09:16:00,1.59414,1.5945,1.59411,1.5945,493800001.0
2005-01-25 09:17:00,1.59464,1.59486,1.59446,1.59459,538600002.0
2005-01-25 09:18:00,1.59481,1.59507,1.59473,1.59489,197300000.0
2005-01-25 09:19:00,1.59507,1.59534,1.59484,1.59484,569200002.0
2005-01-25 09:20:00,1.5949,1.59506,1.59481,1.59481,279000000.0
2005-01-25 09:21:00,1.59476,1.5949,1.59467,1.59489,321800001.0
2005-01-25 09:22:00,1.59495,1.59495,1.59463,1.59479,313000002.0
2005-01-25 09:23:00,1.59513,1.59535,1.59481,1.59508,376900000.0
2005-01-25 09:24:00,1.59517,1.59561,1.59513,1.59524,303000003.0
2005-01-25 09:25:00,1.59547,1.59578,1.59482,1.59499,430500003.0
2005-01-25 09:26:00,1.59542,1.59579,1.59531,1.59563,656300000.0
2005-01-25 09:27:00,1.59554,1.59589,1.59554,1.59569,391800000.0
2005-01-25 09:28:00,1.59575,1.59601,1.59566,1.59566,438400000.0
2005-01-25 09:29:00,1.59556,1.59587,1.59546,1.59578,396100000.0
2005-01-25 09:30:00,1.59599,1.59626,1.59573,1.59626,700100000.0
2005-01-25 09:31:00,1.59641,1.59681,1.59628,1.5966,414800002.0
2005-01-25 09:32:00,1.5968,1.59728,1.5968,1.59709,375900000.0
2005-01-25 09:33:00,1.59731,1.59743,1.59694,1.59709,335700001.0
2005-01-25 09:34:00,1.59703,1.59703,1.59372,1.59673,493400001.0
2005-01-25 09:35:00,1.59712,1.59734,1.59682,1.59682,266200000.0
2005-01-25 09:36:00,1.59703,1.59712,1.5967,1.59693,364800001.0
2005-01-25 09:37:00,1.5971,1.59757,1.5971,1.59721,440400004.0
2005-01-25 09:38:00,1.5975,1.59763,1.59697,1.59697,425200000.0
2005-01-25 09:39:00,1.59687,1.59698,1.59586,1.59639,418800000.0
2005-01-25 09:40:00,1.59596,1.5964,1.59581,1.5962,470100002.0
2005-01-25 09:41:00,1.59602,1.59618,1.5958,1.59614,471500000.0
2005-01-25 09:42:00,1.59628,1.5968,1.59628,1.59663,455300001.0
2005-01-25 09:43:00,1.59642,1.59664,1.5964,1.59661,368300001.0
2005-01-25 09:44:00,1.59637,1.59656,1.59623,1.59623,451100001.0
2005-01-25 09:45:00,1.59638,1.59653,1.59622,1.59643,560100001.0
2005-01-25 09:46:00,1.59643,1.59652,1.59628,1.59633,354600001.0
2005-01-25 09:47:00,1.59635,1.59635,1.59602,1.59605,343800000.0
2005-01-25 09:48:00,1.596,1.59609,1.59582,1.59582,363600000.0
2005-01-25 09:49:00,1.59582,1.59621,1.59576,1.59616,590100002.0
2005-01-25 09:50:00,1.59603,1.59615,1.59559,1.59579,449900000.0
2005-01-25 09:51:00,1.59585,1.59618,1.59571,1.59575,479400002.0
2005-01-25 09:52:00,1.59617,1.5969,1.59587,1.59643,427000001.0
2005-01-25 09:53:00,1.59686,1.59726,1.59669,1.59697,377100001.0
2005-01-25 09:54:00,1.59693,1.59729,1.59674,1.59713,564400003.0
2005-01-25 09:55:00,1.59691,1.59706,1.59669,1.59694,602500005.0
2005-01-25 09:56:00,1.5971,1.59721,1.59696,1.59702,380500001.0
2005-01-25 09:57:00,1.59705,1.59734,1.59705,1.59716,696800004.0
2005-01-25 09:58:00,1.59727,1.59745,1.59707,1.5971,743700001.0
2005-01-25 09:59:00,1.59715,1.59741,1.59705,1.59725,679700002.0
2005-01-25 10:00:00,1.59722,1.59734,1.59682,1.59696,252700001.0
2005-01-25 10:01:00,1.59677,1.59677,1.5956,1.5956,642100001.0
2005-01-25 10:02:00,1.59567,1.59567,1.59461,1.59461,708100001.0
2005-01-25 10:03:00,1.59457,1.59509,1.59457,1.59495,409400000.0
2005-01-25 10:04:00,1.59489,1.59493,1.59444,1.59464,465000001.0
2005-01-25 10:05:00,1.59446,1.59539,1.59446,1.59505,431900001.0
2005-01-25 10:06:00,1.59564,1.59627,1.5955,1.59601,553000003.0
2005-01-25 10:07:00,1.596,1.596,1.59535,1.59535,608800003.0
2005-01-25 10:08:00,1.59533,1.59592,1.59533,1.59553,473000001.0
2005-01-25 10:09:00,1.59603,1.59618,1.59581,1.59583,485500001.0
2005-01-25 10:10:00,1.59576,1.59594,1.59563,1.59583,381500002.0
2005-01-25 10:11:00,1.59579,1.59586,1.59569,1.59584,395500003.0
2005-01-25 10:12:00,1.59577,1.59582,1.59549,1.59559,482100000.0
2005-01-25 10:13:00,1.59559,1.59584,1.59557,1.59579,505500000.0
2005-01-25 10:14:00,1.59608,1.59684,1.59592,1.59603,611400003.0
2005-01-25 10:15:00,1.59606,1.59659,1.59597,1.59616,412300000.0
2005-01-25 10:16:00,1.59655,1.59655,1.59492,1.59612,402100001.0
2005-01-25 10:17:00,1.59644,1.59644,1.59565,1.5957,400100001.0
2005-01-25 10:18:00,1.59606,1.5962,1.59525,1.59537,436400002.0
2005-01-25 10:19:00,1.59573,1.59573,1.59523,1.59544,317100001.0
2005-01-25 10:20:00,1.59567,1.59567,1.59521,1.59521,559500003.0
2005-01-25 10:21:00,1.59557,1.59557,1.59512,1.59543,419000000.0
2005-01-25 10:22:00,1.59531,1.59593,1.59521,1.59593,380000000.0
2005-01-25 10:23:00,1.59584,1.59604,1.59566,1.59578,487500001.0
2005-01-25 10:24:00,1.59582,1.59598,1.59535,1.59535,430600000.0
2005-01-25 10:25:00,1.59555,1.59577,1.59533,1.59552,367600000.0
2005-01-25 10:26:00,1.59581,1.59589,1.5949,1.59515,496200001.0
2005-01-25 10:27:00,1.59535,1.59578,1.59535,1.59541,500600001.0
2005-01-25 10:28:00,1.59544,1.59548,1.59476,1.59476,656700001.0
2005-01-25 10:29:00,1.59504,1.59559,1.59483,1.59532,478600001.0
2005-01-25 10:30:00,1.59557,1.59565,1.59515,1.5955,668300000.0
2005-01-25 10:31:00,1.59549,1.59594,1.59544,1.59567,514900000.0
2005-01-25 10:32:00,1.5956,1.59591,1.59556,1.5957,514300001.0
2005-01-25 10:33:00,1.59588,1.59593,1.59551,1.59551,425700000.0
2005-01-25 10:34:00,1.59552,1.59587,1.59546,1.59587,398300000.0
2005-01-25 10:35:00,1.59598,1.59622,1.59595,1.59597,498000001.0
2005-01-25 10:36:00,1.59611,1.59645,1.59606,1.59639,510200002.0
2005-01-25 10:37:00,1.59639,1.59671,1.59621,1.5965,514500001.0
2005-01-25 10:38:00,1.59625,1.59674,1.59596,1.5962,479900003.0
2005-01-25 10:39:00,1.59665,1.59695,1.5964,1.5964,445800001.0
2005-01-25 10:40:00,1.59639,1.59639,1.59567,1.59567,353800001.0
2005-01-25 10:41:00,1.59564,1.59574,1.59538,1.59551,654200000.0
2005-01-25 10:42:00,1.59603,1.59604,1.5958,1.596,392400001.0
2005-01-25 10:43:00,1.59584,1.59585,1.59543,1.59543,413000001.0
2005-01-25 10:44:00,1.59567,1.59593,1.59546,1.59576,596400002.0
2005-01-25 10:45:00,1.59555,1.59556,1.59525,1.59542,517600001.0
2005-01-25 10:46:00,1.59547,1.5956,1.59521,1.59545,324500000.0
2005-01-25 10:47:00,1.59545,1.59572,1.59527,1.5954,397900000.0
2005-01-25 10:48:00,1.59563,1.59584,1.59553,1.59571,524600000.0
2005-01-25 10:49:00,1.59579,1.59595,1.59569,1.59593,348600001.0
2005-01-25 10:50:00,1.59576,1.59578,1.59533,1.59547,551100001.0
2005-01-25 10:51:00,1.59533,1.59577,1.59533,1.59566,503800003.0
2005-01-25 10:52:00,1.59563,1.59582,1.59541,1.59542,305500001.0
2005-01-25 10:53:00,1.59546,1.59604,1.59546,1.59587,417000002.0
2005-01-25 10:54:00,1.59634,1.59641,1.59584,1.59618,466800001.0
2005-01-25 10:55:00,1.59661,1.59695,1.59621,1.59629,482200000.0
2005-01-25 10:56:00,1.59664,1.59682,1.59624,1.59667,475300001.0
2005-01-25 10:57:00,1.59686,1.59686,1.59638,1.59647,375000002.0
2005-01-25 10:58:00,1.59693,1.59695,1.59629,1.59664,441200001.0
2005-01-25 10:59:00,1.59692,1.59757,1.59673,1.59717,860300001.0
2005-01-25 11:00:00,1.59739,1.59748,1.59651,1.59651,542300001.0
2005-01-25 11:01:00,1.597,1.59723,1.59683,1.59715,565900000.0
2005-01-25 11:02:00,1.59716,1.59744,1.5969,1.59693,555600002.0
2005-01-25 11:03:00,1.5968,1.59722,1.59658,1.59666,231700000.0
2005-01-25 11:04:00,1.59669,1.59693,1.59658,1.59669,592900000.0
2005-01-25 11:05:00,1.59691,1.59725,1.59686,1.59686,486000002.0
2005-01-25 11:06:00,1.59709,1.59732,1.59688,1.59732,590500001.0
2005-01-25 11:07:00,1.5973,1.59759,1.59685,1.59715,295600001.0
2005-01-25 11:08:00,1.59705,1.59705,1.59672,1.5969,329100001.0
2005-01-25 11:09:00,1.59679,1.5971,1.59677,1.5969,498000002.0
2005-01-25 11:10:00,1.59718,1.59729,1.59654,1.59654,526300001.0
2005-01-25 11:11:00,1.59639,1.59674,1.59629,1.59669,531700001.0
2005-01-25 11:12:00,1.59684,1.59718,1.59684,1.59703,541500001.0
2005-01-25 11:13:00,1.5982,1.5982,1.5982,1.5982,545400002.0
2005-01-25 11:14:00,1.59669,1.59669,1.59638,1.59655,545400002.0
2005-01-25 11:15:00,1.59664,1.59714,1.59664,1.59684,474200001.0
2005-01-25 11:16:00,1.5968,1.59699,1.59672,1.59693,436900000.0
2005-01-25 11:17:00,1.59708,1.59736,1.59707,1.59732,384000000.0
2005-01-25 11:18:00,1.59729,1.59775,1.59719,1.59721,359300000.0
2005-01-25 11:19:00,1.59729,1.59742,1.597,1.59707,406700000.0
2005-01-25 11:20:00,1.597,1.59728,1.59685,1.59685,608900001.0
2005-01-25 11:21:00,1.5972,1.59754,1.59709,1.59738,548600001.0
2005-01-25 11:22:00,1.59705,1.59732,1.597,1.59725,605800002.0
2005-01-25 11:23:00,1.59689,1.59701,1.59661,1.59665,564900002.0
2005-01-25 11:24:00,1.59656,1.59656,1.5961,1.59622,454900002.0
2005-01-25 11:25:00,1.59661,1.59671,1.59628,1.59654,473600002.0
2005-01-25 11:26:00,1.59654,1.59654,1.59612,1.59614,540100000.0
2005-01-25 11:27:00,1.5963,1.59632,1.59596,1.59602,560800000.0
2005-01-25 11:28:00,1.59618,1.59622,1.5959,1.59622,430800000.0
2005-01-25 11:29:00,1.59611,1.59616,1.59582,1.59605,491900000.0
2005-01-25 11:30:00,1.59596,1.5963,1.59594,1.59613,430200001.0
2005-01-25 11:31:00,1.59626,1.5965,1.59604,1.59619,682400002.0
2005-01-25 11:32:00,1.59613,1.59618,1.59579,1.59614,417200000.0
2005-01-25 11:33:00,1.59626,1.59662,1.59626,1.59628,476800000.0
2005-01-25 11:34:00,1.59649,1.5966,1.59624,1.59629,563100000.0
2005-01-25 11:35:00,1.59628,1.59631,1.59587,1.59607,589300003.0
2005-01-25 11:36:00,1.59581,1.59603,1.59575,1.59588,495100001.0
2005-01-25 11:37:00,1.59588,1.59601,1.59576,1.59586,527000002.0
2005-01-25 11:38:00,1.59589,1.59606,1.59568,1.59591,538300002.0
2005-01-25 11:39:00,1.59601,1.59605,1.59568,1.59578,642500001.0
2005-01-25 11:40:00,1.59575,1.59586,1.59561,1.59586,631700000.0
2005-01-25 11:41:00,1.59591,1.59622,1.59577,1.59621,727500002.0
2005-01-25 11:42:00,1.59635,1.59656,1.59612,1.59624,615400002.0
2005-01-25 11:43:00,1.59629,1.59651,1.59608,1.59608,547300000.0
2005-01-25 11:44:00,1.59634,1.59651,1.59618,1.59618,664900001.0
2005-01-25 11:45:00,1.59629,1.59636,1.59605,1.59627,599400000.0
2005-01-25 11:46:00,1.59619,1.59632,1.59607,1.59632,543600001.0
2005-01-25 11:47:00,1.59646,1.597,1.59638,1.59693,507400003.0
2005-01-25 11:48:00,1.5971,1.59721,1.59691,1.59712,544000001.0
2005-01-25 11:49:00,1.59747,1.59757,1.5972,1.59748,490500004.0
2005-01-25 11:50:00,1.59748,1.59773,1.5974,1.59773,385200001.0
2005-01-25 11:51:00,1.59766,1.59768,1.59736,1.59737,188700000.0
2005-01-25 11:52:00,1.59734,1.59755,1.59727,1.59735,250000000.0
2005-01-25 11:53:00,1.59726,1.59758,1.59721,1.59732,187600000.0
2005-01-25 11:54:00,1.59739,1.59761,1.59729,1.59733,381000002.0
2005-01-25 11:55:00,1.5974,1.59754,1.59733,1.59744,472400003.0
2005-01-25 11:56:00,1.59723,1.59745,1.59701,1.59738,442000001.0
2005-01-25 11:57:00,1.59753,1.59813,1.59753,1.59793,517400000.0
2005-01-25 11:58:00,1.59788,1.5982,1.59766,1.59795,459600001.0
2005-01-25 11:59:00,1.59812,1.59844,1.59751,1.59773,414600004.0
2005-01-25 12:00:00,1.59746,1.59781,1.59736,1.59751,591900001.0
2005-01-25 12:01:00,1.59755,1.59832,1.59755,1.59772,430900000.0
2005-01-25 12:02:00,1.59789,1.59795,1.59774,1.59794,394700001.0
2005-01-25 12:03:00,1.59794,1.598,1.59775,1.59797,315000000.0
2005-01-25 12:04:00,1.59798,1.59817,1.59788,1.59805,369700002.0
2005-01-25 12:05:00,1.59816,1.59832,1.59806,1.59811,344600001.0
2005-01-25 12:06:00,1.59806,1.59831,1.59803,1.59816,401100000.0
2005-01-25 12:07:00,1.5981,1.59822,1.59795,1.59819,319700000.0
2005-01-25 12:08:00,1.59811,1.59826,1.59793,1.59811,537600000.0
2005-01-25 12:09:00,1.59817,1.59828,1.59802,1.59821,374300001.0
2005-01-25 12:10:00,1.59836,1.59845,1.59812,1.59819,311500000.0
2005-01-25 12:11:00,1.5982,1.59829,1.598,1.5981,252400000.0
2005-01-25 12:12:00,1.59822,1.5985,1.59802,1.59812,202400000.0
2005-01-25 12:13:00,1.59803,1.59817,1.5979,1.59799,510500001.0
2005-01-25 12:14:00,1.59797,1.59813,1.59779,1.59808,622200002.0
2005-01-25 12:15:00,1.59788,1.59802,1.59772,1.59802,286700000.0
2005-01-25 12:16:00,1.5978,1.59806,1.59776,1.59806,435600002.0
2005-01-25 12:17:00,1.59808,1.59808,1.59795,1.59806,199100000.0
2005-01-25 12:18:00,1.59808,1.59812,1.59779,1.59812,290100001.0
2005-01-25 12:19:00,1.59808,1.59808,1.59783,1.59791,443400000.0
2005-01-25 12:20:00,1.598,1.59803,1.59775,1.59775,372800002.0
2005-01-25 12:21:00,1.5977,1.59793,1.5976,1.5977,422600002.0
2005-01-25 12:22:00,1.59787,1.59787,1.59751,1.59765,291800000.0
2005-01-25 12:23:00,1.59758,1.59775,1.59737,1.59758,391700000.0
2005-01-25 12:24:00,1.59737,1.59757,1.59701,1.59701,610100001.0
2005-01-25 12:25:00,1.59743,1.59763,1.59705,1.59748,431700001.0
2005-01-25 12:26:00,1.59753,1.59764,1.59704,1.59718,506300001.0
2005-01-25 12:27:00,1.59717,1.59751,1.59708,1.59736,485000000.0
2005-01-25 12:28:00,1.59731,1.59772,1.59731,1.59772,558500005.0
2005-01-25 12:29:00,1.59767,1.59796,1.59761,1.59776,685100002.0
2005-01-25 12:30:00,1.59779,1.59807,1.59762,1.59793,571100002.0
2005-01-25 12:31:00,1.5979,1.59828,1.59769,1.59794,649600002.0
2005-01-25 12:32:00,1.59797,1.59819,1.59787,1.59796,585700002.0
2005-01-25 12:33:00,1.59804,1.59811,1.59784,1.59811,50200000.0
2005-01-25 12:34:00,1.59809,1.59831,1.59788,1.59788,649100003.0
2005-01-25 12:35:00,1.59817,1.59822,1.59797,1.59812,590500000.0
2005-01-25 12:36:00,1.59804,1.59825,1.598,1.59809,432200002.0
2005-01-25 12:37:00,1.59794,1.59794,1.59763,1.59773,474800000.0
2005-01-25 12:38:00,1.5977,1.59809,1.59768,1.59792,677300000.0
2005-01-25 12:39:00,1.59782,1.59797,1.59761,1.59797,428400000.0
2005-01-25 12:40:00,1.598,1.59814,1.59744,1.59779,468200000.0
2005-01-25 12:41:00,1.59802,1.59803,1.59708,1.59708,250000000.0
2005-01-25 12:42:00,1.59706,1.5974,1.59705,1.5974,338600000.0
2005-01-25 12:43:00,1.59753,1.59778,1.59709,1.59709,418400000.0
2005-01-25 12:44:00,1.59739,1.59739,1.59686,1.59719,394600000.0
2005-01-25 12:45:00,1.59719,1.59719,1.5968,1.59704,466100001.0
2005-01-25 12:46:00,1.59658,1.59681,1.59646,1.59663,485200003.0
2005-01-25 12:47:00,1.5966,1.59713,1.5966,1.59713,377100001.0
2005-01-25 12:48:00,1.59702,1.59716,1.59687,1.59691,477300000.0
2005-01-25 12:49:00,1.5969,1.5969,1.59658,1.59667,535800000.0
2005-01-25 12:50:00,1.59676,1.5969,1.59648,1.5965,510200000.0
2005-01-25 12:51:00,1.59661,1.59728,1.59661,1.59696,395200001.0
2005-01-25 12:52:00,1.59702,1.59702,1.59664,1.59664,370000002.0
2005-01-25 12:53:00,1.59668,1.59709,1.59668,1.5969,272900001.0
2005-01-25 12:54:00,1.5973,1.59731,1.597,1.59712,402200000.0
2005-01-25 12:55:00,1.59714,1.59734,1.59696,1.59729,387400000.0
2005-01-25 12:56:00,1.59725,1.59743,1.59711,1.59717,407200000.0
2005-01-25 12:57:00,1.59727,1.59763,1.59725,1.59737,495900000.0
2005-01-25 12:58:00,1.59736,1.59737,1.59718,1.59728,375200000.0
2005-01-25 12:59:00,1.59731,1.59782,1.59724,1.59781,709800000.0
2005-01-25 13:00:00,1.59773,1.59777,1.59751,1.59777,228200000.0
2005-01-25 13:01:00,1.59769,1.59793,1.59735,1.59752,372400000.0
2005-01-25 13:02:00,1.59789,1.59792,1.59696,1.59753,386100001.0
2005-01-25 13:03:00,1.59768,1.59786,1.59695,1.59712,444700000.0
2005-01-25 13:04:00,1.59734,1.59737,1.59686,1.59706,265600002.0
2005-01-25 13:05:00,1.59743,1.59759,1.59716,1.59716,150700000.0
2005-01-25 13:06:00,1.59728,1.59737,1.59709,1.59719,398500001.0
2005-01-25 13:07:00,1.59729,1.59769,1.59713,1.59723,296800002.0
2005-01-25 13:08:00,1.59708,1.59722,1.59668,1.59673,156700000.0
2005-01-25 13:09:00,1.5972,1.59734,1.59699,1.59707,338100001.0
2005-01-25 13:10:00,1.59719,1.59719,1.59659,1.59659,163500000.0
2005-01-25 13:11:00,1.59675,1.59768,1.59675,1.59704,431500000.0
2005-01-25 13:12:00,1.59725,1.59763,1.59715,1.59716,298600001.0
2005-01-25 13:13:00,1.59727,1.59759,1.59699,1.59735,332200001.0
2005-01-25 13:14:00,1.59748,1.59777,1.59743,1.59767,330800000.0
2005-01-25 13:15:00,1.59791,1.59825,1.59785,1.59801,399100000.0
2005-01-25 13:16:00,1.59782,1.59789,1.59774,1.59777,108100000.0
2005-01-25 13:17:00,1.59789,1.5981,1.59753,1.59753,115000000.0
2005-01-25 13:18:00,1.59775,1.5979,1.59745,1.5979,330800000.0
2005-01-25 13:19:00,1.59781,1.59796,1.59753,1.59753,290000001.0
2005-01-25 13:20:00,1.59762,1.59772,1.59742,1.59752,206400000.0
2005-01-25 13:21:00,1.59756,1.59776,1.59752,1.59756,160000001.0
2005-01-25 13:22:00,1.5981,1.5983,1.59786,1.59805,222300001.0
2005-01-25 13:23:00,1.59789,1.59798,1.59758,1.5977,265500002.0
2005-01-25 13:24:00,1.59765,1.59855,1.59765,1.59818,243300001.0
2005-01-25 13:25:00,1.59852,1.59853,1.59815,1.59822,131500000.0
2005-01-25 13:26:00,1.59832,1.59845,1.59816,1.59816,217100001.0
2005-01-25 13:27:00,1.59812,1.59819,1.59794,1.59796,371500002.0
2005-01-25 13:28:00,1.59821,1.59831,1.598,1.598,502500001.0
2005-01-25 13:29:00,1.59788,1.59801,1.59768,1.59769,557000001.0
2005-01-25 13:30:00,1.5979,1.5979,1.59748,1.59763,579500001.0
2005-01-25 13:31:00,1.59766,1.59808,1.59766,1.59794,459500000.0
2005-01-25 13:32:00,1.5982,1.5986,1.5982,1.5986,215900000.0
2005-01-25 13:33:00,1.59859,1.59859,1.59802,1.59802,398000000.0
2005-01-25 13:34:00,1.59804,1.5981,1.59781,1.59803,346300002.0
2005-01-25 13:35:00,1.5982,1.5982,1.59778,1.59807,336000000.0
2005-01-25 13:36:00,1.59803,1.59803,1.59772,1.59776,411400001.0
2005-01-25 13:37:00,1.59786,1.59795,1.59764,1.59767,475600000.0
2005-01-25 13:38:00,1.59745,1.59771,1.59732,1.59732,387600001.0
2005-01-25 13:39:00,1.59771,1.59785,1.59749,1.59749,272600000.0
2005-01-25 13:40:00,1.59738,1.59776,1.59736,1.59772,395100000.0
2005-01-25 13:41:00,1.59782,1.59794,1.5977,1.59774,239200000.0
2005-01-25 13:42:00,1.59759,1.59759,1.59739,1.5975,191600003.0
2005-01-25 13:43:00,1.59759,1.59805,1.59759,1.59786,116200000.0
2005-01-25 13:44:00,1.5976,1.59775,1.59754,1.59774,293600001.0
2005-01-25 13:45:00,1.59785,1.59789,1.59748,1.59749,442500002.0
2005-01-25 13:46:00,1.59777,1.59788,1.59759,1.59765,472300001.0
2005-01-25 13:47:00,1.59768,1.59792,1.59732,1.59759,520900001.0
2005-01-25 13:48:00,1.59749,1.59749,1.59732,1.59736,230300001.0
2005-01-25 13:49:00,1.59746,1.5977,1.59746,1.59768,237600000.0
2005-01-25 13:50:00,1.59762,1.59796,1.59762,1.59796,280500000.0
2005-01-25 13:51:00,1.59788,1.59796,1.59775,1.59776,257000002.0
2005-01-25 13:52:00,1.59757,1.598,1.59751,1.598,377300000.0
2005-01-25 13:53:00,1.59778,1.59797,1.59775,1.59787,541200001.0
2005-01-25 13:54:00,1.59775,1.59804,1.59755,1.59792,375100000.0
2005-01-25 13:55:00,1.59795,1.59797,1.59757,1.59783,402900001.0
2005-01-25 13:56:00,1.59777,1.59799,1.59771,1.59786,466500001.0
2005-01-25 13:57:00,1.59817,1.59825,1.59779,1.59797,341400001.0
2005-01-25 13:58:00,1.59787,1.59813,1.59779,1.59813,195200000.0
2005-01-25 13:59:00,1.59802,1.59863,1.5976,1.59828,469700004.0
2005-01-25 14:00:00,1.59852,1.59852,1.59789,1.59813,263300000.0
2005-01-25 14:01:00,1.5978,1.59788,1.59757,1.59757,397300003.0
2005-01-25 14:02:00,1.59754,1.59767,1.5975,1.59753,348600003.0
2005-01-25 14:03:00,1.59763,1.598,1.59745,1.59752,419800001.0
2005-01-25 14:04:00,1.59748,1.59842,1.59748,1.59796,416900001.0
2005-01-25 14:05:00,1.5973,1.59768,1.59724,1.59731,362500001.0
2005-01-25 14:06:00,1.5975,1.5979,1.5975,1.5976,325400000.0
2005-01-25 14:07:00,1.59776,1.59825,1.59776,1.59781,354400001.0
2005-01-25 14:08:00,1.5978,1.59841,1.5978,1.59802,397200000.0
2005-01-25 14:09:00,1.59817,1.59861,1.59815,1.59825,213600002.0
2005-01-25 14:10:00,1.59838,1.59841,1.59814,1.59822,242200000.0
2005-01-25 14:11:00,1.5982,1.59827,1.59798,1.59798,125500001.0
2005-01-25 14:12:00,1.59804,1.59846,1.59775,1.59815,263900001.0
2005-01-25 14:13:00,1.59827,1.59875,1.59821,1.59856,185200001.0
2005-01-25 14:14:00,1.59786,1.59864,1.59786,1.5984,203800000.0
2005-01-25 14:15:00,1.59795,1.59823,1.5975,1.59801,350500000.0
2005-01-25 14:16:00,1.59791,1.59803,1.59659,1.59713,190000001.0
2005-01-25 14:17:00,1.59744,1.59774,1.59709,1.59735,624200001.0
2005-01-25 14:18:00,1.59777,1.59823,1.59745,1.59823,433100001.0
2005-01-25 14:19:00,1.59803,1.59877,1.59764,1.59832,392800000.0
2005-01-25 14:20:00,1.59867,1.59902,1.5985,1.59853,206000000.0
2005-01-25 14:21:00,1.59847,1.59872,1.59829,1.59831,394700000.0
2005-01-25 14:22:00,1.59854,1.5986,1.59801,1.59819,629600000.0
2005-01-25 14:23:00,1.59842,1.59842,1.59684,1.59752,162800001.0
2005-01-25 14:24:00,1.59782,1.5979,1.59742,1.59756,409600001.0
2005-01-25 14:25:00,1.59765,1.59817,1.59723,1.5977,555300000.0
2005-01-25 14:26:00,1.59783,1.59788,1.59744,1.59753,648800003.0
2005-01-25 14:27:00,1.59792,1.59853,1.59792,1.59841,392900000.0
2005-01-25 14:28:00,1.59851,1.59856,1.59813,1.59841,37100000.0
2005-01-25 14:29:00,1.59838,1.59843,1.59816,1.59835,62600000.0
2005-01-25 14:30:00,1.5982,1.5982,1.59743,1.59789,64600000.0
2005-01-25 14:31:00,1.59796,1.59825,1.59781,1.59819,49400001.0
2005-01-25 14:32:00,1.59875,1.5988,1.59813,1.59835,34000000.0
2005-01-25 14:33:00,1.59836,1.59858,1.59836,1.59856,53200000.0
2005-01-25 14:34:00,1.59879,1.5989,1.59827,1.59827,30400000.0
2005-01-25 14:35:00,1.59846,1.59846,1.59793,1.59799,44000000.0
2005-01-25 14:36:00,1.59834,1.59834,1.59753,1.59753,46800000.0
2005-01-25 14:37:00,1.59819,1.59837,1.59813,1.5983,35100000.0
2005-01-25 14:38:00,1.59828,1.59828,1.59762,1.5978,67700000.0
2005-01-25 14:39:00,1.59782,1.59815,1.59759,1.59782,45500001.0
2005-01-25 14:40:00,1.59799,1.59818,1.59777,1.59781,30800000.0
2005-01-25 14:41:00,1.59768,1.59784,1.59758,1.59768,30000000.0
2005-01-25 14:42:00,1.59801,1.59853,1.59789,1.598,37800000.0
2005-01-25 14:43:00,1.59873,1.59919,1.59869,1.59914,42700000.0
2005-01-25 14:44:00,1.59943,1.60037,1.5994,1.59963,54200000.0
2005-01-25 14:45:00,1.59981,1.5999,1.5992,1.59928,49300000.0
2005-01-25 14:46:00,1.59969,1.59969,1.59909,1.59912,25400000.0
2005-01-25 14:47:00,1.59925,1.59934,1.59899,1.59922,27200000.0
2005-01-25 14:48:00,1.59896,1.59898,1.59848,1.59849,35200000.0
2005-01-25 14:49:00,1.59884,1.59908,1.59831,1.59908,54300000.0
2005-01-25 14:50:00,1.59916,1.5994,1.59892,1.5992,39600000.0
2005-01-25 14:51:00,1.59941,1.59941,1.59886,1.59892,39400001.0
2005-01-25 14:52:00,1.59931,1.59968,1.59919,1.59943,28400000.0
2005-01-25 14:53:00,1.59935,1.59948,1.59874,1.59874,19400000.0
2005-01-25 14:54:00,1.59924,1.59924,1.59853,1.59853,35400000.0
2005-01-25 14:55:00,1.59878,1.59878,1.59833,1.59858,40800000.0
2005-01-25 14:56:00,1.59877,1.59877,1.59765,1.59808,33000000.0
2005-01-25 14:57:00,1.59831,1.59834,1.59791,1.59791,46800000.0
2005-01-25 14:58:00,1.59788,1.59882,1.59788,1.59858,36000000.0
2005-01-25 14:59:00,1.5987,1.59897,1.59837,1.59837,43000000.0
2005-01-25 15:00:00,1.59847,1.59847,1.59748,1.59748,55500000.0
2005-01-25 15:01:00,1.59835,1.59835,1.59773,1.59774,40400000.0
2005-01-25 15:02:00,1.59794,1.59794,1.59766,1.59792,36100000.0
2005-01-25 15:03:00,1.59802,1.59823,1.59777,1.59806,52000000.0
2005-01-25 15:04:00,1.59805,1.5987,1.59805,1.59838,36400000.0
2005-01-25 15:05:00,1.59837,1.59846,1.59824,1.59837,48200001.0
2005-01-25 15:06:00,1.59838,1.59865,1.59803,1.59826,37100000.0
2005-01-25 15:07:00,1.59873,1.59909,1.59863,1.59863,33300000.0
2005-01-25 15:08:00,1.59861,1.59875,1.59824,1.59864,39600000.0
2005-01-25 15:09:00,1.59867,1.5988,1.5986,1.5986,36200000.0
2005-01-25 15:10:00,1.59841,1.59856,1.59812,1.59812,40200000.0
2005-01-25 15:11:00,1.59802,1.59825,1.5979,1.59814,23400000.0
2005-01-25 15:12:00,1.59818,1.59854,1.59817,1.59827,40200000.0
2005-01-25 15:13:00,1.59832,1.59846,1.59817,1.59836,27800000.0
2005-01-25 15:14:00,1.59817,1.59867,1.59817,1.59823,45500000.0
2005-01-25 15:15:00,1.59843,1.59855,1.59796,1.5984,46600000.0
2005-01-25 15:16:00,1.59859,1.59909,1.59859,1.59899,23400000.0
2005-01-25 15:17:00,1.59902,1.59966,1.59894,1.59927,53300000.0
2005-01-25 15:18:00,1.59941,1.59972,1.59931,1.59969,30400000.0
2005-01-25 15:19:00,1.59988,1.59988,1.59905,1.59905,36600000.0
2005-01-25 15:20:00,1.59935,1.59957,1.5992,1.59929,36800000.0
2005-01-25 15:21:00,1.59939,1.59948,1.59927,1.5994,34600000.0
2005-01-25 15:22:00,1.59925,1.59978,1.59921,1.59928,30000000.0
2005-01-25 15:23:00,1.59934,1.59934,1.59876,1.5988,23600000.0
2005-01-25 15:24:00,1.59897,1.59942,1.59873,1.59925,23000000.0
2005-01-25 15:25:00,1.59954,1.59961,1.5992,1.5992,20800000.0
2005-01-25 15:26:00,1.59956,1.59962,1.59936,1.59962,39900000.0
2005-01-25 15:27:00,1.59955,1.59963,1.59924,1.59932,51600000.0
2005-01-25 15:28:00,1.59941,1.59953,1.59898,1.59948,33800000.0
2005-01-25 15:29:00,1.59969,1.59985,1.59928,1.59958,42400000.0
2005-01-25 15:30:00,1.59972,1.59972,1.59915,1.59943,30600000.0
2005-01-25 15:31:00,1.59954,1.59954,1.59867,1.59889,24000000.0
2005-01-25 15:32:00,1.59951,1.59958,1.59793,1.59899,30000000.0
2005-01-25 15:33:00,1.59994,1.59996,1.59921,1.59981,46800000.0
2005-01-25 15:34:00,1.59984,1.60004,1.5998,1.5998,23600000.0
2005-01-25 15:35:00,1.60008,1.60027,1.5994,1.5994,46600000.0
2005-01-25 15:36:00,1.6,1.60024,1.5992,1.5992,56600000.0
2005-01-25 15:37:00,1.60048,1.6006,1.60018,1.60024,57300000.0
2005-01-25 15:38:00,1.60037,1.60045,1.59942,1.60009,48600000.0
2005-01-25 15:39:00,1.60035,1.60085,1.60021,1.60076,25800000.0
2005-01-25 15:40:00,1.60125,1.60145,1.60044,1.6006,33000000.0
2005-01-25 15:41:00,1.60108,1.60141,1.60075,1.60141,47400000.0
2005-01-25 15:42:00,1.60135,1.60146,1.60097,1.60122,15600000.0
2005-01-25 15:43:00,1.60158,1.60205,1.60158,1.60205,55800000.0
2005-01-25 15:44:00,1.60253,1.6027,1.60192,1.60237,30800000.0
2005-01-25 15:45:00,1.60274,1.60358,1.60274,1.60329,51900001.0
2005-01-25 15:46:00,1.60355,1.60372,1.60286,1.60286,28000000.0
2005-01-25 15:47:00,1.60285,1.60301,1.60249,1.60283,60400000.0
2005-01-25 15:48:00,1.60295,1.603,1.60271,1.60292,39100000.0
2005-01-25 15:49:00,1.60296,1.60311,1.60284,1.603,50600000.0
2005-01-25 15:50:00,1.60307,1.60339,1.60307,1.60317,24800000.0
2005-01-25 15:51:00,1.60332,1.60389,1.60332,1.60381,18600000.0
2005-01-25 15:52:00,1.60402,1.60418,1.60397,1.60406,45600000.0
2005-01-25 15:53:00,1.60438,1.60447,1.6041,1.60417,62500000.0
2005-01-25 15:54:00,1.60411,1.60411,1.6037,1.60377,34300000.0
2005-01-25 15:55:00,1.60234,1.6041,1.60234,1.60354,93800000.0
2005-01-25 15:56:00,1.60387,1.60416,1.60344,1.60352,47700000.0
2005-01-25 15:57:00,1.6038,1.60437,1.60379,1.6043,29100000.0
2005-01-25 15:58:00,1.60419,1.60419,1.60338,1.60354,32600000.0
2005-01-25 15:59:00,1.60377,1.60385,1.60359,1.60372,31800000.0
2005-01-25 16:00:00,1.60363,1.60646,1.60363,1.60632,22000000.0
2005-01-25 16:01:00,1.60674,1.60674,1.60492,1.60506,23000000.0
2005-01-25 16:02:00,1.6056,1.60577,1.60528,1.60559,24300000.0
2005-01-25 16:03:00,1.60597,1.60666,1.60589,1.60666,51700000.0
2005-01-25 16:04:00,1.60676,1.60751,1.60656,1.60673,42800000.0
2005-01-25 16:05:00,1.60676,1.607,1.60653,1.60678,25400000.0
2005-01-25 16:06:00,1.60688,1.60791,1.60674,1.60764,22400000.0
2005-01-25 16:07:00,1.60785,1.60825,1.60785,1.60804,48200000.0
2005-01-25 16:08:00,1.60842,1.60921,1.60836,1.609,30600000.0
2005-01-25 16:09:00,1.60944,1.6102,1.6092,1.6102,38300000.0
2005-01-25 16:10:00,1.61016,1.61016,1.60925,1.60931,32800000.0
2005-01-25 16:11:00,1.609,1.609,1.60838,1.6085,40100000.0
2005-01-25 16:12:00,1.60858,1.60937,1.60858,1.60917,50400001.0
2005-01-25 16:13:00,1.60907,1.60926,1.60894,1.60919,25200000.0
2005-01-25 16:14:00,1.60937,1.61013,1.60918,1.60926,50200001.0
2005-01-25 16:15:00,1.60903,1.60985,1.60903,1.60985,30000000.0
2005-01-25 16:16:00,1.60988,1.61028,1.60988,1.61003,36300000.0
2005-01-25 16:17:00,1.61018,1.61029,1.60965,1.60968,32800000.0
2005-01-25 16:18:00,1.60993,1.61023,1.6096,1.61022,36600000.0
2005-01-25 16:19:00,1.60974,1.6099,1.60954,1.60968,45800000.0
2005-01-25 16:20:00,1.61016,1.61054,1.60976,1.61019,65600001.0
2005-01-25 16:21:00,1.61019,1.61268,1.61019,1.6126,37500000.0
2005-01-25 16:22:00,1.61284,1.61296,1.61165,1.61182,97200002.0
2005-01-25 16:23:00,1.61227,1.61227,1.61184,1.61199,53300000.0
2005-01-25 16:24:00,1.61232,1.61232,1.61086,1.61088,29800000.0
2005-01-25 16:25:00,1.61104,1.61104,1.60955,1.60991,46400000.0
2005-01-25 16:26:00,1.61007,1.61007,1.60938,1.60938,40000000.0
2005-01-25 16:27:00,1.60991,1.61033,1.60958,1.60962,36100000.0
2005-01-25 16:28:00,1.60968,1.61005,1.60959,1.60997,61200000.0
2005-01-25 16:29:00,1.61029,1.61085,1.61029,1.61049,48100000.0
2005-01-25 16:30:00,1.61091,1.61125,1.61064,1.61117,43600000.0
2005-01-25 16:31:00,1.61138,1.61138,1.61067,1.61068,42600000.0
2005-01-25 16:32:00,1.61079,1.61079,1.61009,1.61029,35400000.0
2005-01-25 16:33:00,1.61016,1.61016,1.60964,1.60993,47600000.0
2005-01-25 16:34:00,1.61,1.61005,1.60959,1.60976,66900000.0
2005-01-25 16:35:00,1.60984,1.61013,1.60984,1.61007,59400000.0
2005-01-25 16:36:00,1.61007,1.61031,1.60981,1.61006,25400000.0
2005-01-25 16:37:00,1.61023,1.61086,1.61023,1.61086,55700000.0
2005-01-25 16:38:00,1.61082,1.61105,1.61056,1.61105,50600000.0
2005-01-25 16:39:00,1.6109,1.61125,1.6109,1.61116,36400000.0
2005-01-25 16:40:00,1.61116,1.61122,1.61107,1.61119,31200000.0
2005-01-25 16:41:00,1.61093,1.6122,1.61093,1.6118,40200000.0
2005-01-25 16:42:00,1.61189,1.61351,1.61187,1.61351,35200000.0
2005-01-25 16:43:00,1.61384,1.61397,1.61352,1.61363,50300000.0
2005-01-25 16:44:00,1.6138,1.6138,1.61309,1.61309,64600000.0
2005-01-25 16:45:00,1.61304,1.61308,1.61258,1.61259,65200001.0
2005-01-25 16:46:00,1.61302,1.61302,1.61233,1.61287,62400001.0
2005-01-25 16:47:00,1.61306,1.61403,1.61303,1.61378,41600000.0
2005-01-25 16:48:00,1.61417,1.61417,1.61329,1.61394,38000000.0
2005-01-25 16:49:00,1.61362,1.61375,1.61343,1.61375,30000000.0
2005-01-25 16:50:00,1.61374,1.61383,1.61359,1.61359,55600001.0
2005-01-25 16:51:00,1.61375,1.61375,1.61303,1.61318,42200000.0
2005-01-25 16:52:00,1.61322,1.61322,1.61239,1.6127,42400000.0
2005-01-25 16:53:00,1.61268,1.61276,1.61241,1.61264,42100000.0
2005-01-25 16:54:00,1.61306,1.61323,1.61265,1.61268,33600000.0
2005-01-25 16:55:00,1.61281,1.6129,1.61236,1.61258,24400000.0
2005-01-25 16:56:00,1.61309,1.61325,1.61255,1.61255,33800000.0
2005-01-25 16:57:00,1.61268,1.61339,1.61268,1.61327,31500000.0
2005-01-25 16:58:00,1.61327,1.61334,1.6127,1.6127,36000000.0
2005-01-25 16:59:00,1.61356,1.61357,1.61269,1.61269,33000000.0
2005-01-25 17:00:00,1.6127,1.61316,1.61168,1.61252,39900000.0
2005-01-25 17:01:00,1.61256,1.61297,1.61207,1.61207,53700000.0
2005-01-25 17:02:00,1.61216,1.61224,1.61142,1.61145,35200000.0
2005-01-25 17:03:00,1.61202,1.61216,1.61121,1.61121,46800000.0
2005-01-25 17:04:00,1.61112,1.61112,1.60956,1.60989,40200000.0
2005-01-25 17:05:00,1.60981,1.61041,1.60936,1.61015,20800000.0
2005-01-25 17:06:00,1.61052,1.61052,1.60964,1.60998,28300000.0
2005-01-25 17:07:00,1.61015,1.61016,1.60939,1.60946,39800000.0
2005-01-25 17:08:00,1.6096,1.6096,1.60837,1.60883,51000001.0
2005-01-25 17:09:00,1.60882,1.60906,1.60835,1.60867,40400000.0
2005-01-25 17:10:00,1.60865,1.60907,1.60837,1.60897,39400000.0
2005-01-25 17:11:00,1.60887,1.60887,1.60848,1.60857,32000000.0
2005-01-25 17:12:00,1.60902,1.60908,1.60831,1.60868,37000000.0
2005-01-25 17:13:00,1.60875,1.60894,1.60833,1.60843,25600000.0
2005-01-25 17:14:00,1.60814,1.60866,1.60798,1.60798,42400000.0
2005-01-25 17:15:00,1.60817,1.6083,1.60762,1.6077,29800000.0
2005-01-25 17:16:00,1.60791,1.60819,1.60773,1.60773,32400000.0
2005-01-25 17:17:00,1.60754,1.60778,1.60679,1.60739,38600000.0
2005-01-25 17:18:00,1.60782,1.60782,1.60743,1.60776,66400000.0
2005-01-25 17:19:00,1.60786,1.60805,1.60746,1.6076,29100000.0
2005-01-25 17:20:00,1.60795,1.60806,1.60743,1.60767,25200000.0
2005-01-25 17:21:00,1.60811,1.60825,1.60744,1.608,40800000.0
2005-01-25 17:22:00,1.60812,1.60813,1.60773,1.60802,64700000.0
2005-01-25 17:23:00,1.60749,1.60799,1.60749,1.60797,36800000.0
2005-01-25 17:24:00,1.60786,1.60791,1.60756,1.60787,33200000.0
2005-01-25 17:25:00,1.6078,1.60808,1.60693,1.60693,33600000.0
2005-01-25 17:26:00,1.60729,1.60774,1.60705,1.60748,43100000.0
2005-01-25 17:27:00,1.60822,1.60841,1.60731,1.60731,26000000.0
2005-01-25 17:28:00,1.60825,1.60849,1.60749,1.60845,35200000.0
2005-01-25 17:29:00,1.60871,1.60871,1.60731,1.60744,42300000.0
2005-01-25 17:30:00,1.60774,1.6078,1.60705,1.60762,50200000.0
2005-01-25 17:31:00,1.60781,1.60781,1.60734,1.60734,37500000.0
2005-01-25 17:32:00,1.60738,1.60766,1.60702,1.60702,36500000.0
2005-01-25 17:33:00,1.60728,1.60738,1.60633,1.60679,54400001.0
2005-01-25 17:34:00,1.60746,1.60756,1.60677,1.60709,33300000.0
2005-01-25 17:35:00,1.60717,1.60717,1.60664,1.6068,46600000.0
2005-01-25 17:36:00,1.60667,1.60697,1.60607,1.60616,36600000.0
2005-01-25 17:37:00,1.60667,1.60676,1.60559,1.60584,38600000.0
2005-01-25 17:38:00,1.606,1.60636,1.60549,1.60549,48200000.0
2005-01-25 17:39:00,1.60584,1.60609,1.60556,1.60588,34600001.0
2005-01-25 17:40:00,1.60583,1.60583,1.60535,1.60535,26000000.0
2005-01-25 17:41:00,1.60602,1.60602,1.60546,1.60552,47200000.0
2005-01-25 17:42:00,1.60578,1.60578,1.6051,1.60518,48400000.0
2005-01-25 17:43:00,1.60551,1.60554,1.60505,1.60505,46600000.0
2005-01-25 17:44:00,1.60535,1.60535,1.6046,1.6046,27800000.0
2005-01-25 17:45:00,1.60512,1.60529,1.60423,1.60427,36000000.0
2005-01-25 17:46:00,1.60463,1.60467,1.60409,1.60418,26400000.0
2005-01-25 17:47:00,1.60442,1.6053,1.60442,1.60498,33700000.0
2005-01-25 17:48:00,1.6051,1.6051,1.60435,1.60483,47200000.0
2005-01-25 17:49:00,1.60544,1.60544,1.60476,1.60524,37000000.0
2005-01-25 17:50:00,1.60525,1.60539,1.60471,1.60539,18200000.0
2005-01-25 17:51:00,1.60555,1.60589,1.60495,1.60495,32200000.0
2005-01-25 17:52:00,1.60527,1.60527,1.60493,1.60494,30600000.0
2005-01-25 17:53:00,1.60477,1.60495,1.60472,1.60489,33800001.0
2005-01-25 17:54:00,1.60487,1.6051,1.60438,1.60486,30000000.0
2005-01-25 17:55:00,1.60506,1.60506,1.60402,1.60457,37400000.0
2005-01-25 17:56:00,1.60485,1.60504,1.60431,1.60435,32600000.0
2005-01-25 17:57:00,1.6044,1.60472,1.6044,1.60463,30200000.0
2005-01-25 17:58:00,1.60459,1.60486,1.60433,1.60486,49700001.0
2005-01-25 17:59:00,1.60482,1.60528,1.60437,1.60497,57700000.0
2005-01-25 18:00:00,1.60533,1.60536,1.60493,1.60514,35200000.0
2005-01-25 18:01:00,1.60506,1.60538,1.6048,1.60521,43300000.0
2005-01-25 18:02:00,1.60532,1.60547,1.60489,1.60489,48800000.0
2005-01-25 18:03:00,1.60475,1.60502,1.60446,1.60446,22200000.0
2005-01-25 18:04:00,1.60489,1.60494,1.60461,1.60482,50600000.0
2005-01-25 18:05:00,1.60497,1.60501,1.60485,1.60497,18400000.0
2005-01-25 18:06:00,1.60482,1.60513,1.60456,1.60456,30400000.0
2005-01-25 18:07:00,1.60476,1.60476,1.6039,1.6039,35000000.0
2005-01-25 18:08:00,1.60381,1.60406,1.60372,1.60383,58000001.0
2005-01-25 18:09:00,1.6039,1.60454,1.6039,1.60419,42100000.0
2005-01-25 18:10:00,1.60429,1.60481,1.60429,1.60441,34200000.0
2005-01-25 18:11:00,1.60478,1.60478,1.60443,1.60472,28600000.0
2005-01-25 18:12:00,1.6048,1.60503,1.6046,1.6046,39800001.0
2005-01-25 18:13:00,1.60454,1.60488,1.60433,1.60458,31000000.0
2005-01-25 18:14:00,1.60424,1.60514,1.60424,1.60503,31100000.0
2005-01-25 18:15:00,1.60501,1.60501,1.60471,1.60471,35200000.0
2005-01-25 18:16:00,1.60479,1.60479,1.6044,1.6044,42600000.0
2005-01-25 18:17:00,1.60429,1.60456,1.60426,1.60426,56800000.0
2005-01-25 18:18:00,1.60452,1.60454,1.60422,1.60423,31100000.0
2005-01-25 18:19:00,1.60421,1.60441,1.6042,1.60436,31800000.0
2005-01-25 18:20:00,1.60441,1.6048,1.60424,1.60463,53800001.0
2005-01-25 18:21:00,1.60475,1.60479,1.60458,1.60478,46400000.0
2005-01-25 18:22:00,1.60504,1.60507,1.60474,1.6048,38300000.0
2005-01-25 18:23:00,1.60472,1.60472,1.60432,1.60439,25600000.0
2005-01-25 18:24:00,1.60447,1.60456,1.60396,1.60396,33200000.0
2005-01-25 18:25:00,1.60431,1.60471,1.60404,1.60468,54500000.0
2005-01-25 18:26:00,1.60467,1.60489,1.60456,1.60466,39300000.0
2005-01-25 18:27:00,1.60522,1.60551,1.6049,1.60551,47200000.0
2005-01-25 18:28:00,1.60589,1.60608,1.60556,1.60601,33400000.0
2005-01-25 18:29:00,1.60622,1.6063,1.6056,1.60579,66000002.0
2005-01-25 18:30:00,1.60599,1.60652,1.60599,1.60625,34900000.0
2005-01-25 18:31:00,1.60649,1.60652,1.60575,1.60581,39400001.0
2005-01-25 18:32:00,1.60632,1.60637,1.6059,1.60617,30000000.0
2005-01-25 18:33:00,1.60657,1.60667,1.60601,1.60601,55900000.0
2005-01-25 18:34:00,1.60612,1.60616,1.60541,1.60548,36400000.0
2005-01-25 18:35:00,1.60562,1.60628,1.60519,1.60627,45000000.0
2005-01-25 18:36:00,1.60491,1.60592,1.6049,1.6049,41400000.0
2005-01-25 18:37:00,1.60431,1.60431,1.60302,1.60311,28000000.0
2005-01-25 18:38:00,1.60332,1.60375,1.60309,1.60375,42400000.0
2005-01-25 18:39:00,1.60374,1.60374,1.60331,1.60343,52600000.0
2005-01-25 18:40:00,1.60374,1.60385,1.60315,1.60318,23400000.0
2005-01-25 18:41:00,1.60332,1.6036,1.60332,1.6036,34200000.0
2005-01-25 18:42:00,1.60347,1.60377,1.60315,1.60377,38600000.0
2005-01-25 18:43:00,1.60392,1.60397,1.60351,1.60373,41500000.0
2005-01-25 18:44:00,1.60401,1.6043,1.60388,1.60414,20800000.0
2005-01-25 18:45:00,1.60442,1.60456,1.604,1.604,43600001.0
2005-01-25 18:46:00,1.60469,1.60471,1.60411,1.60411,30600000.0
2005-01-25 18:47:00,1.60417,1.60424,1.60408,1.60422,34200000.0
2005-01-25 18:48:00,1.60466,1.60466,1.60422,1.60439,29400000.0
2005-01-25 18:49:00,1.60433,1.60433,1.60344,1.60344,35200000.0
2005-01-25 18:50:00,1.60353,1.60353,1.60318,1.6032,38800000.0
2005-01-25 18:51:00,1.60345,1.60352,1.60321,1.60321,42100000.0
2005-01-25 18:52:00,1.60293,1.60325,1.60279,1.60279,66700001.0
2005-01-25 18:53:00,1.6029,1.60309,1.60274,1.6029,47600000.0
2005-01-25 18:54:00,1.60328,1.60328,1.60279,1.60315,32000000.0
2005-01-25 18:55:00,1.60334,1.60368,1.603,1.60304,19400000.0
2005-01-25 18:56:00,1.60276,1.60313,1.60261,1.60261,60000001.0
2005-01-25 18:57:00,1.60316,1.60353,1.60309,1.60352,26800000.0
2005-01-25 18:58:00,1.6037,1.60392,1.60341,1.60353,27200000.0
2005-01-25 18:59:00,1.60348,1.60358,1.60302,1.60315,32800000.0
2005-01-25 19:00:00,1.60347,1.60347,1.6023,1.60278,36200000.0
2005-01-25 19:01:00,1.60306,1.60353,1.60302,1.60325,59300000.0
2005-01-25 19:02:00,1.60316,1.60316,1.60262,1.60278,27400000.0
2005-01-25 19:03:00,1.60295,1.60316,1.60278,1.60298,43600000.0
2005-01-25 19:04:00,1.60269,1.60301,1.60256,1.60275,36000000.0
2005-01-25 19:05:00,1.60267,1.60295,1.60236,1.60255,28400000.0
2005-01-25 19:06:00,1.60317,1.60317,1.6029,1.60292,22200000.0
2005-01-25 19:07:00,1.60309,1.60397,1.60309,1.60376,54200000.0
2005-01-25 19:08:00,1.60374,1.60374,1.60346,1.60355,56200000.0
2005-01-25 19:09:00,1.60388,1.60411,1.60388,1.60403,30400000.0
2005-01-25 19:10:00,1.60425,1.60431,1.60356,1.60356,38800000.0
2005-01-25 19:11:00,1.60371,1.60371,1.60316,1.60346,39800000.0
2005-01-25 19:12:00,1.60368,1.60395,1.60361,1.60364,39000000.0
2005-01-25 19:13:00,1.6037,1.60382,1.60358,1.60372,50600001.0
2005-01-25 19:14:00,1.60389,1.60425,1.60372,1.60425,42000000.0
2005-01-25 19:15:00,1.60432,1.60433,1.60402,1.60402,32300000.0
2005-01-25 19:16:00,1.60406,1.60435,1.60392,1.60392,20600000.0
2005-01-25 19:17:00,1.60405,1.60405,1.6029,1.6029,56900001.0
2005-01-25 19:18:00,1.60317,1.60317,1.6027,1.60281,31800000.0
2005-01-25 19:19:00,1.60307,1.60307,1.60208,1.60243,35800000.0
2005-01-25 19:20:00,1.60258,1.60324,1.60243,1.60263,33600000.0
2005-01-25 19:21:00,1.60237,1.6028,1.60235,1.60269,25800000.0
2005-01-25 19:22:00,1.60264,1.60264,1.60208,1.60208,33800000.0
2005-01-25 19:23:00,1.60241,1.60241,1.60167,1.60181,61200000.0
2005-01-25 19:24:00,1.60192,1.60211,1.60164,1.60207,46000000.0
2005-01-25 19:25:00,1.6024,1.60295,1.6024,1.60283,38600000.0
2005-01-25 19:26:00,1.60255,1.60288,1.60235,1.60254,40400000.0
2005-01-25 19:27:00,1.60251,1.60301,1.60251,1.60289,22000000.0
2005-01-25 19:28:00,1.60284,1.60323,1.60284,1.60309,42900000.0
2005-01-25 19:29:00,1.60308,1.60308,1.60258,1.60293,23400000.0
2005-01-25 19:30:00,1.60297,1.60297,1.60262,1.60271,39000000.0
2005-01-25 19:31:00,1.60285,1.60296,1.6027,1.60279,63800001.0
2005-01-25 19:32:00,1.6028,1.60302,1.60267,1.60296,33500000.0
2005-01-25 19:33:00,1.60296,1.60303,1.60252,1.60272,45400000.0
2005-01-25 19:34:00,1.60259,1.60269,1.60229,1.60229,27400000.0
2005-01-25 19:35:00,1.60232,1.60262,1.60225,1.6026,39500000.0
2005-01-25 19:36:00,1.60244,1.60264,1.60222,1.60256,23000000.0
2005-01-25 19:37:00,1.60277,1.60277,1.60214,1.60214,45800000.0
2005-01-25 19:38:00,1.60235,1.60272,1.60232,1.60232,36400000.0
2005-01-25 19:39:00,1.60272,1.60272,1.60233,1.60258,45300000.0
2005-01-25 19:40:00,1.60264,1.60281,1.60245,1.60266,51000000.0
2005-01-25 19:41:00,1.60273,1.60285,1.60254,1.60285,35000000.0
2005-01-25 19:42:00,1.60293,1.60312,1.60279,1.60312,32400000.0
2005-01-25 19:43:00,1.6028,1.6028,1.60233,1.60257,26000000.0
2005-01-25 19:44:00,1.60255,1.60259,1.60231,1.60254,35000000.0
2005-01-25 19:45:00,1.60261,1.60284,1.60255,1.60274,41200000.0
2005-01-25 19:46:00,1.60269,1.60275,1.60229,1.60229,36100000.0
2005-01-25 19:47:00,1.60266,1.60286,1.60235,1.60241,39200000.0
2005-01-25 19:48:00,1.60237,1.60237,1.60164,1.60164,31000000.0
2005-01-25 19:49:00,1.60212,1.60238,1.60147,1.60147,30600000.0
2005-01-25 19:50:00,1.6024,1.6024,1.60184,1.60211,41800000.0
2005-01-25 19:51:00,1.60193,1.60217,1.60189,1.60194,54800000.0
2005-01-25 19:52:00,1.6022,1.60239,1.60179,1.60179,39000000.0
2005-01-25 19:53:00,1.60192,1.60213,1.60159,1.60176,56400000.0
2005-01-25 19:54:00,1.60181,1.60193,1.60124,1.60124,38700000.0
2005-01-25 19:55:00,1.60121,1.60121,1.601,1.60109,30600000.0
2005-01-25 19:56:00,1.60147,1.60149,1.60121,1.60138,38200000.0
2005-01-25 19:57:00,1.60143,1.6015,1.6012,1.60131,26600000.0
2005-01-25 19:58:00,1.60127,1.60133,1.60118,1.60118,20600000.0
2005-01-25 19:59:00,1.60146,1.60205,1.60144,1.60204,26600000.0
2005-01-25 20:00:00,1.60217,1.60238,1.60173,1.60173,50400000.0
2005-01-25 20:01:00,1.60208,1.60208,1.60178,1.60178,31600000.0
2005-01-25 20:02:00,1.60209,1.60213,1.60188,1.60212,30400000.0
2005-01-25 20:03:00,1.6019,1.6019,1.60153,1.60174,36300000.0
2005-01-25 20:04:00,1.60171,1.60197,1.60161,1.60189,48000000.0
2005-01-25 20:05:00,1.60178,1.60205,1.60178,1.60181,42900000.0
2005-01-25 20:06:00,1.60182,1.60203,1.60179,1.60187,31000000.0
2005-01-25 20:07:00,1.60182,1.60182,1.6014,1.60169,36600000.0
2005-01-25 20:08:00,1.60176,1.60176,1.60132,1.60155,30200000.0
2005-01-25 20:09:00,1.60202,1.60218,1.6019,1.60199,33000000.0
2005-01-25 20:10:00,1.60173,1.60205,1.60173,1.60203,60700000.0
2005-01-25 20:11:00,1.60233,1.60233,1.60189,1.60197,36100000.0
2005-01-25 20:12:00,1.60211,1.60211,1.60149,1.60193,37000000.0
2005-01-25 20:13:00,1.6021,1.60233,1.6021,1.60213,38400000.0
2005-01-25 20:14:00,1.60209,1.60234,1.60161,1.60196,42000000.0
2005-01-25 20:15:00,1.60203,1.60224,1.602,1.60223,39700000.0
2005-01-25 20:16:00,1.60217,1.60224,1.602,1.60218,58600000.0
2005-01-25 20:17:00,1.60211,1.60234,1.60193,1.6022,52000000.0
2005-01-25 20:18:00,1.6021,1.60211,1.60178,1.60182,32600000.0
2005-01-25 20:19:00,1.60214,1.60214,1.60187,1.60206,57500000.0
2005-01-25 20:20:00,1.6021,1.6021,1.60188,1.60204,19800000.0
2005-01-25 20:21:00,1.60198,1.60216,1.60189,1.60211,31400000.0
2005-01-25 20:22:00,1.60218,1.60231,1.60207,1.60221,33200000.0
2005-01-25 20:23:00,1.60229,1.60229,1.60191,1.60224,68000000.0
2005-01-25 20:24:00,1.60226,1.60226,1.60184,1.60184,25600000.0
2005-01-25 20:25:00,1.60228,1.60234,1.60199,1.6022,45600000.0
2005-01-25 20:26:00,1.60242,1.60242,1.602,1.60233,36800000.0
2005-01-25 20:27:00,1.60234,1.60252,1.60193,1.60209,44800000.0
2005-01-25 20:28:00,1.6022,1.60238,1.60209,1.60223,29200000.0
2005-01-25 20:29:00,1.60231,1.60231,1.60188,1.60204,36200000.0
2005-01-25 20:30:00,1.60216,1.60229,1.60205,1.60229,30600000.0
2005-01-25 20:31:00,1.6024,1.6025,1.60188,1.60242,26600000.0
2005-01-25 20:32:00,1.60228,1.60267,1.60217,1.60255,37400000.0
2005-01-25 20:33:00,1.60244,1.60244,1.60207,1.60218,32600000.0
2005-01-25 20:34:00,1.60201,1.60258,1.60201,1.60228,44800000.0
2005-01-25 20:35:00,1.6021,1.6023,1.60175,1.60175,38800000.0
2005-01-25 20:36:00,1.60194,1.6022,1.60159,1.60166,54800001.0
2005-01-25 20:37:00,1.60215,1.60227,1.60175,1.60195,43200000.0
2005-01-25 20:38:00,1.60224,1.60258,1.60216,1.60216,40100000.0
2005-01-25 20:39:00,1.60188,1.60221,1.6018,1.60198,43200000.0
2005-01-25 20:40:00,1.60178,1.60191,1.60158,1.60158,53100000.0
2005-01-25 20:41:00,1.60148,1.60166,1.6014,1.60151,44800000.0
2005-01-25 20:42:00,1.60141,1.60162,1.60118,1.60152,48400001.0
2005-01-25 20:43:00,1.60152,1.60167,1.60113,1.60113,25400000.0
2005-01-25 20:44:00,1.60143,1.60148,1.60111,1.60136,24800000.0
2005-01-25 20:45:00,1.60125,1.60135,1.60106,1.60121,46000000.0
2005-01-25 20:46:00,1.60125,1.60145,1.60125,1.60141,106700000.0
2005-01-25 20:47:00,1.60133,1.60133,1.60066,1.60116,33000000.0
2005-01-25 20:48:00,1.60115,1.60138,1.60113,1.60125,60600001.0
2005-01-25 20:49:00,1.60123,1.60132,1.60107,1.60107,28200000.0
2005-01-25 20:50:00,1.60123,1.60123,1.60084,1.60118,37400000.0
2005-01-25 20:51:00,1.60112,1.60139,1.60112,1.60139,34800000.0
2005-01-25 20:52:00,1.60147,1.60166,1.60146,1.60155,21000000.0
2005-01-25 20:53:00,1.60131,1.60148,1.60131,1.6014,34000000.0
2005-01-25 20:54:00,1.601,1.60137,1.601,1.60132,48600001.0
2005-01-25 20:55:00,1.60144,1.60156,1.60125,1.60156,14000000.0
2005-01-25 20:56:00,1.60141,1.60141,1.60111,1.60113,40800000.0
2005-01-25 20:57:00,1.60108,1.60119,1.60092,1.60103,41000000.0
2005-01-25 20:58:00,1.60099,1.60111,1.60079,1.60097,38200000.0
2005-01-25 20:59:00,1.60102,1.60118,1.60102,1.60109,43400000.0
2005-01-25 21:00:00,1.60088,1.60097,1.6006,1.60085,30600000.0
2005-01-25 21:01:00,1.60102,1.60103,1.60026,1.60026,37800000.0
2005-01-25 21:02:00,1.60075,1.601,1.60055,1.601,73300000.0
2005-01-25 21:03:00,1.60077,1.60092,1.60059,1.60069,42800000.0
2005-01-25 21:04:00,1.60074,1.60085,1.60047,1.60072,47000001.0
2005-01-25 21:05:00,1.6005,1.60079,1.60024,1.60071,34600000.0
2005-01-25 21:06:00,1.60081,1.60081,1.60038,1.60077,54600000.0
2005-01-25 21:07:00,1.60061,1.60061,1.6004,1.6004,40200000.0
2005-01-25 21:08:00,1.60041,1.60058,1.60037,1.60056,28400000.0
2005-01-25 21:09:00,1.60066,1.60085,1.60059,1.60075,23200000.0
2005-01-25 21:10:00,1.60084,1.6012,1.60083,1.60105,41200000.0
2005-01-25 21:11:00,1.60106,1.60141,1.60087,1.601,49400000.0
2005-01-25 21:12:00,1.601,1.60138,1.601,1.6012,49600000.0
2005-01-25 21:13:00,1.60123,1.60158,1.6012,1.60147,60600000.0
2005-01-25 21:14:00,1.60146,1.60175,1.60133,1.60157,69000001.0
2005-01-25 21:15:00,1.60144,1.60166,1.60091,1.60091,41000000.0
2005-01-25 21:16:00,1.60055,1.60156,1.60055,1.60156,35800000.0
2005-01-25 21:17:00,1.60164,1.60201,1.60159,1.60162,37600000.0
2005-01-25 21:18:00,1.6023,1.6023,1.60174,1.60174,35200000.0
2005-01-25 21:19:00,1.60187,1.60201,1.60153,1.60158,28400000.0
2005-01-25 21:20:00,1.60169,1.60204,1.60166,1.60193,50700000.0
2005-01-25 21:21:00,1.60198,1.60211,1.60183,1.60197,41100000.0
2005-01-25 21:22:00,1.60157,1.60224,1.60157,1.60221,32400000.0
2005-01-25 21:23:00,1.60224,1.60225,1.6017,1.6017,52600000.0
2005-01-25 21:24:00,1.60218,1.60243,1.60205,1.60216,32000000.0
2005-01-25 21:25:00,1.60233,1.60247,1.60211,1.60211,44800000.0
2005-01-25 21:26:00,1.60246,1.60277,1.60246,1.60255,32600000.0
2005-01-25 21:27:00,1.6026,1.60262,1.60251,1.60258,28000000.0
2005-01-25 21:28:00,1.60239,1.60258,1.60235,1.60258,16400000.0
2005-01-25 21:29:00,1.60262,1.60291,1.60256,1.60291,34200000.0
2005-01-25 21:30:00,1.60275,1.60281,1.60247,1.60247,42400000.0
2005-01-25 21:31:00,1.60282,1.60304,1.60282,1.6029,38000000.0
2005-01-25 21:32:00,1.60314,1.60316,1.60303,1.60305,25800000.0
2005-01-25 21:33:00,1.60283,1.60283,1.60207,1.60211,39800000.0
2005-01-25 21:34:00,1.60244,1.60269,1.60244,1.60256,40000000.0
2005-01-25 21:35:00,1.60274,1.603,1.60258,1.60291,47900000.0
2005-01-25 21:36:00,1.6042,1.6042,1.6042,1.6042,24800000.0
2005-01-25 21:37:00,1.60273,1.60273,1.60253,1.60264,24800000.0
2005-01-25 21:38:00,1.60262,1.60286,1.60238,1.60284,21400000.0
2005-01-25 21:39:00,1.6027,1.60284,1.60243,1.60243,27900000.0
2005-01-25 21:40:00,1.60253,1.60266,1.60249,1.60259,28400000.0
2005-01-25 21:41:00,1.60269,1.603,1.60269,1.60283,45700000.0
2005-01-25 21:42:00,1.60267,1.60267,1.60208,1.60208,20600000.0
2005-01-25 21:43:00,1.60237,1.60264,1.60237,1.60264,45400000.0
2005-01-25 21:44:00,1.60258,1.60279,1.60254,1.60254,26600000.0
2005-01-25 21:45:00,1.60266,1.60269,1.60247,1.60247,36800000.0
2005-01-25 21:46:00,1.60276,1.60285,1.6024,1.6024,62300001.0
2005-01-25 21:47:00,1.60238,1.60271,1.60238,1.60243,20600000.0
2005-01-25 21:48:00,1.60264,1.60288,1.6025,1.60284,40200000.0
2005-01-25 21:49:00,1.60281,1.60291,1.60275,1.60285,30600000.0
2005-01-25 21:50:00,1.60296,1.60303,1.60278,1.60278,61800001.0
2005-01-25 21:51:00,1.60269,1.60291,1.60269,1.60291,37200000.0
2005-01-25 21:52:00,1.60278,1.60321,1.60278,1.60297,56000001.0
2005-01-25 21:53:00,1.60321,1.60321,1.60279,1.60279,30400000.0
2005-01-25 21:54:00,1.60283,1.6032,1.6028,1.60289,105400002.0
2005-01-25 21:55:00,1.60308,1.60309,1.60274,1.60309,72700000.0
2005-01-25 21:56:00,1.6031,1.60326,1.60302,1.60314,46300000.0
2005-01-25 21:57:00,1.60325,1.60333,1.60282,1.60312,34800000.0
2005-01-25 21:58:00,1.60319,1.60348,1.60313,1.60325,26600000.0
2005-01-25 21:59:00,1.60338,1.60351,1.60268,1.60274,78400002.0
2005-01-25 22:00:00,1.60319,1.6039,1.60318,1.60366,43100000.0
2005-01-25 22:01:00,1.60381,1.60395,1.60356,1.60356,28600000.0
2005-01-25 22:02:00,1.60383,1.60393,1.60334,1.60342,32400000.0
2005-01-25 22:03:00,1.60362,1.60389,1.60334,1.60389,26000000.0
2005-01-25 22:04:00,1.60398,1.60398,1.60377,1.60377,25800000.0
2005-01-25 22:05:00,1.60398,1.60398,1.60368,1.60389,43100000.0
2005-01-25 22:06:00,1.60363,1.60363,1.6022,1.60242,52600000.0
2005-01-25 22:07:00,1.60241,1.60343,1.60241,1.60343,33700000.0
2005-01-25 22:08:00,1.60335,1.60399,1.60335,1.6039,31800000.0
2005-01-25 22:09:00,1.60379,1.60415,1.60348,1.60399,40000000.0
2005-01-25 22:10:00,1.60392,1.60403,1.6038,1.60394,42200000.0
2005-01-25 22:11:00,1.60388,1.60388,1.60351,1.60351,38900000.0
2005-01-25 22:12:00,1.60371,1.60389,1.60347,1.60347,47600000.0
2005-01-25 22:13:00,1.60364,1.60371,1.6035,1.6035,21000000.0
2005-01-25 22:14:00,1.60314,1.60355,1.60314,1.60327,62200000.0
2005-01-25 22:15:00,1.60341,1.60366,1.60339,1.60352,36900000.0
2005-01-25 22:16:00,1.60346,1.60365,1.60338,1.60338,27800000.0
2005-01-25 22:17:00,1.60354,1.60367,1.60338,1.60355,35300000.0
2005-01-25 22:18:00,1.60373,1.60374,1.60364,1.60366,45400000.0
2005-01-25 22:19:00,1.60369,1.6039,1.60369,1.6038,28800000.0
2005-01-25 22:20:00,1.60394,1.60416,1.60389,1.60404,65000001.0
2005-01-25 22:21:00,1.60429,1.60433,1.60394,1.60419,33000000.0
2005-01-25 22:22:00,1.60409,1.60429,1.6024,1.6024,53200000.0
2005-01-25 22:23:00,1.6025,1.60379,1.6025,1.6037,36800000.0
2005-01-25 22:24:00,1.60383,1.60389,1.60358,1.60375,40000000.0
2005-01-25 22:25:00,1.60352,1.60374,1.60352,1.60371,44300000.0
2005-01-25 22:26:00,1.60346,1.60391,1.60346,1.60391,32600000.0
2005-01-25 22:27:00,1.6039,1.60413,1.60365,1.60407,52900000.0
2005-01-25 22:28:00,1.60389,1.60414,1.60382,1.60398,42900000.0
2005-01-25 22:29:00,1.60401,1.60427,1.60396,1.60406,32900000.0
2005-01-25 22:30:00,1.60408,1.60427,1.60397,1.60401,49400000.0
2005-01-25 22:31:00,1.6042,1.6042,1.60319,1.60397,28400000.0
2005-01-25 22:32:00,1.60388,1.60408,1.60386,1.60398,40500000.0
2005-01-25 22:33:00,1.60384,1.60394,1.60373,1.60394,32600000.0
2005-01-25 22:34:00,1.6039,1.60396,1.60351,1.60368,66400000.0
2005-01-25 22:35:00,1.60377,1.60395,1.60361,1.60361,43100000.0
2005-01-25 22:36:00,1.60377,1.6038,1.60306,1.60306,35800000.0
2005-01-25 22:37:00,1.60377,1.60382,1.60361,1.6037,39500000.0
2005-01-25 22:38:00,1.60365,1.6039,1.60365,1.6039,38400000.0
2005-01-25 22:39:00,1.60382,1.60382,1.60326,1.60326,23200000.0
2005-01-25 22:40:00,1.60337,1.60375,1.60312,1.60312,37400000.0
2005-01-25 22:41:00,1.60392,1.60423,1.60377,1.60394,37600000.0
2005-01-25 22:42:00,1.60373,1.60373,1.60343,1.60354,80600002.0
2005-01-25 22:43:00,1.60369,1.60377,1.60354,1.60364,51800000.0
2005-01-25 22:44:00,1.6032,1.6032,1.603,1.6032,23500000.0
2005-01-25 22:45:00,1.60356,1.60381,1.6035,1.60381,23500000.0
2005-01-25 22:46:00,1.60378,1.60378,1.60345,1.60345,30400000.0
2005-01-25 22:47:00,1.60353,1.60355,1.60333,1.60355,45200000.0
2005-01-25 22:48:00,1.60347,1.60389,1.60347,1.60381,24200000.0
2005-01-25 22:49:00,1.60375,1.60401,1.60346,1.60379,45900000.0
2005-01-25 22:50:00,1.60384,1.6039,1.60365,1.60365,18800000.0
2005-01-25 22:51:00,1.60388,1.60413,1.60388,1.60407,30600000.0
2005-01-25 22:52:00,1.60398,1.60408,1.6036,1.6036,44900000.0
2005-01-25 22:53:00,1.60374,1.60389,1.60344,1.6037,71200001.0
2005-01-25 22:54:00,1.60366,1.60366,1.60283,1.60283,27000000.0
2005-01-25 22:55:00,1.60307,1.6031,1.6028,1.6028,40300000.0
2005-01-25 22:56:00,1.6029,1.60297,1.60282,1.60297,31800000.0
2005-01-25 22:57:00,1.60282,1.60282,1.60231,1.60231,52200001.0
2005-01-25 22:58:00,1.6026,1.6027,1.60211,1.60211,34000000.0
2005-01-25 22:59:00,1.60228,1.60283,1.60222,1.6027,40800000.0
2005-01-25 23:00:00,1.6026,1.60294,1.60255,1.60287,32600000.0
2005-01-25 23:01:00,1.60299,1.60327,1.60291,1.60327,30400000.0
2005-01-25 23:02:00,1.60279,1.60295,1.60278,1.60293,22800000.0
2005-01-25 23:03:00,1.60301,1.60301,1.60251,1.60251,34900000.0
2005-01-25 23:04:00,1.60254,1.60279,1.60243,1.60279,23400000.0
2005-01-25 23:05:00,1.60287,1.60293,1.60278,1.6029,27400000.0
2005-01-25 23:06:00,1.60239,1.60275,1.60218,1.60244,56100001.0
2005-01-25 23:07:00,1.6022,1.60254,1.6022,1.60247,23400000.0
2005-01-25 23:08:00,1.60248,1.60248,1.60224,1.60247,33600000.0
2005-01-25 23:09:00,1.60248,1.60274,1.60229,1.60229,40800000.0
2005-01-25 23:10:00,1.60239,1.60256,1.60205,1.60218,50000000.0
2005-01-25 23:11:00,1.60227,1.60237,1.60218,1.60224,56100000.0
2005-01-25 23:12:00,1.60233,1.60243,1.6022,1.60231,35000000.0
2005-01-25 23:13:00,1.60173,1.60232,1.60173,1.60196,32900000.0
2005-01-25 23:14:00,1.60194,1.60207,1.60188,1.60207,23200000.0
2005-01-25 23:15:00,1.60213,1.60217,1.60154,1.60214,44000000.0
2005-01-25 23:16:00,1.60209,1.6023,1.60207,1.60207,39000000.0
2005-01-25 23:17:00,1.60231,1.60251,1.6022,1.6022,33400000.0
2005-01-25 23:18:00,1.60244,1.60259,1.6022,1.60241,49100000.0
2005-01-25 23:19:00,1.60223,1.60238,1.60209,1.60211,53600000.0
2005-01-25 23:20:00,1.60243,1.60243,1.60195,1.60228,50900000.0
2005-01-25 23:21:00,1.60235,1.6025,1.60225,1.60225,37400000.0
2005-01-25 23:22:00,1.60223,1.60264,1.60222,1.60252,39000000.0
2005-01-25 23:23:00,1.60235,1.60245,1.60223,1.60242,39600000.0
2005-01-25 23:24:00,1.60209,1.6021,1.60189,1.60189,28200000.0
2005-01-25 23:25:00,1.6022,1.60239,1.60219,1.60219,81000002.0
2005-01-25 23:26:00,1.60235,1.60244,1.60218,1.6024,26800000.0
2005-01-25 23:27:00,1.60217,1.60237,1.60217,1.60229,35000000.0
2005-01-25 23:28:00,1.60217,1.60221,1.6018,1.6018,41800000.0
2005-01-25 23:29:00,1.60187,1.60211,1.60167,1.60181,35800000.0
2005-01-25 23:30:00,1.60171,1.60215,1.60171,1.60172,38900000.0
2005-01-25 23:31:00,1.60186,1.60219,1.60177,1.60194,21000000.0
2005-01-25 23:32:00,1.60181,1.60196,1.60177,1.60189,35600000.0
2005-01-25 23:33:00,1.60173,1.60191,1.60173,1.60185,48400000.0
2005-01-25 23:34:00,1.60217,1.60261,1.60186,1.60249,43000000.0
2005-01-25 23:35:00,1.60295,1.60295,1.60256,1.60256,22200000.0
2005-01-25 23:36:00,1.60259,1.60263,1.60216,1.60216,37800000.0
2005-01-25 23:37:00,1.60211,1.60222,1.60198,1.60222,35400000.0
2005-01-25 23:38:00,1.60225,1.60241,1.60216,1.60241,48700000.0
2005-01-25 23:39:00,1.60221,1.60221,1.60193,1.6021,47400000.0
2005-01-25 23:40:00,1.60224,1.60236,1.60209,1.60209,55200001.0
2005-01-25 23:41:00,1.60232,1.60232,1.60192,1.60192,46700000.0
2005-01-25 23:42:00,1.60269,1.6027,1.60241,1.60254,29200000.0
2005-01-25 23:43:00,1.60267,1.60287,1.6022,1.60287,54000000.0
2005-01-25 23:44:00,1.60287,1.60288,1.60266,1.60286,43800000.0
2005-01-25 23:45:00,1.60286,1.60292,1.60256,1.60278,34000000.0
2005-01-25 23:46:00,1.6029,1.6029,1.60256,1.60261,41500000.0
2005-01-25 23:47:00,1.60266,1.60278,1.60252,1.60272,44200000.0
2005-01-25 23:48:00,1.60272,1.60296,1.60251,1.60277,53800001.0
2005-01-25 23:49:00,1.60278,1.60278,1.6023,1.60253,33900000.0
2005-01-25 23:50:00,1.602,1.60225,1.60184,1.6019,28900000.0
2005-01-25 23:51:00,1.60208,1.60219,1.60199,1.60216,47700000.0
2005-01-25 23:52:00,1.60231,1.60231,1.60173,1.60186,25400000.0
2005-01-25 23:53:00,1.60209,1.60236,1.60178,1.60222,32800000.0
2005-01-25 23:54:00,1.60225,1.60227,1.60148,1.60148,40400000.0
2005-01-25 23:55:00,1.60226,1.60275,1.60226,1.60275,39400000.0
2005-01-25 23:56:00,1.60287,1.60287,1.60222,1.6024,41800001.0
2005-01-25 23:57:00,1.60236,1.60236,1.60207,1.60216,26800000.0
2005-01-25 23:58:00,1.60197,1.60231,1.60176,1.60231,28600000.0
2005-01-25 23:59:00,1.60243,1.60256,1.6023,1.60245,40000000.0
2005-01-26 00:00:00,1.60258,1.60289,1.60248,1.60262,34600000.0
2005-01-26 00:01:00,1.6034,1.6034,1.6034,1.6034,36600000.0
2005-01-26 00:02:00,1.6034,1.6034,1.6034,1.6034,36600000.0
2005-01-26 00:03:00,1.6033,1.6033,1.6033,1.6033,36600000.0
2005-01-26 00:04:00,1.6036,1.6036,1.6036,1.6036,36600000.0
2005-01-26 00:05:00,1.6038,1.6038,1.6038,1.6038,36600000.0
2005-01-26 00:06:00,1.6036,1.6038,1.6036,1.6038,36600000.0
2005-01-26 00:07:00,1.6038,1.6038,1.6038,1.6038,36600000.0
2005-01-26 00:10:00,1.6039,1.6039,1.6036,1.6036,36600000.0
2005-01-26 00:11:00,1.6034,1.6034,1.6034,1.6034,36600000.0
2005-01-26 00:12:00,1.6033,1.6033,1.6033,1.6033,36600000.0
2005-01-26 00:13:00,1.6034,1.6034,1.6034,1.6034,36600000.0
2005-01-26 00:14:00,1.6034,1.6034,1.6034,1.6034,36600000.0
2005-01-26 00:15:00,1.6033,1.6033,1.6033,1.6033,36600000.0
2005-01-26 00:16:00,1.6032,1.6032,1.6032,1.6032,36600000.0
2005-01-26 00:17:00,1.60208,1.6023,1.60208,1.60212,36600000.0
2005-01-26 00:18:00,1.60186,1.60186,1.60162,1.60166,36800000.0
2005-01-26 00:19:00,1.60167,1.60167,1.60154,1.60155,23100000.0
2005-01-26 00:21:00,1.60145,1.60148,1.60129,1.60138,24000000.0
2005-01-26 00:22:00,1.60126,1.6015,1.60126,1.60146,35400000.0
2005-01-26 00:23:00,1.60156,1.60179,1.60124,1.60151,40300000.0
2005-01-26 00:24:00,1.60168,1.6021,1.60157,1.60193,39000000.0
2005-01-26 00:25:00,1.60186,1.60194,1.60152,1.60161,38600000.0
2005-01-26 00:26:00,1.60153,1.60158,1.60137,1.60137,32500000.0
2005-01-26 00:27:00,1.6014,1.60173,1.60136,1.60173,23600000.0
2005-01-26 00:28:00,1.6018,1.60195,1.60166,1.60194,49300000.0
2005-01-26 00:29:00,1.60192,1.60202,1.6018,1.60187,34200000.0
2005-01-26 00:30:00,1.60161,1.60214,1.60161,1.60194,33400000.0
2005-01-26 00:31:00,1.60202,1.60202,1.6018,1.6018,31800000.0
2005-01-26 00:32:00,1.60177,1.60216,1.60177,1.60195,29600000.0
2005-01-26 00:33:00,1.60225,1.60225,1.60195,1.60215,29000000.0
2005-01-26 00:34:00,1.60253,1.60289,1.60225,1.60262,31600000.0
2005-01-26 00:35:00,1.60313,1.60313,1.60251,1.60251,28500000.0
2005-01-26 00:36:00,1.60298,1.60298,1.60268,1.60282,27200000.0
2005-01-26 00:37:00,1.60288,1.60307,1.60288,1.60299,32600000.0
2005-01-26 00:38:00,1.60255,1.6026,1.60228,1.6023,30000000.0
2005-01-26 00:39:00,1.60212,1.60228,1.60193,1.60204,47000000.0
2005-01-26 00:40:00,1.60214,1.60241,1.60214,1.60237,24100000.0
2005-01-26 00:41:00,1.60235,1.60235,1.60186,1.60202,32700000.0
2005-01-26 00:42:00,1.60205,1.6025,1.60205,1.60245,28200000.0
2005-01-26 00:43:00,1.60234,1.60272,1.60217,1.60263,32800000.0
2005-01-26 00:44:00,1.60274,1.60297,1.60254,1.60297,32400000.0
2005-01-26 00:45:00,1.60294,1.60307,1.60287,1.60299,41200000.0
2005-01-26 00:46:00,1.60309,1.60314,1.60295,1.60308,37800000.0
2005-01-26 00:47:00,1.60293,1.60295,1.60277,1.60284,48700000.0
2005-01-26 00:48:00,1.60254,1.60298,1.60254,1.6027,38200000.0
2005-01-26 00:49:00,1.60275,1.60278,1.60248,1.6027,39800000.0
2005-01-26 00:50:00,1.60263,1.60287,1.60259,1.60275,44400001.0
2005-01-26 00:51:00,1.60267,1.60286,1.60255,1.60265,45200001.0
2005-01-26 00:52:00,1.60253,1.60271,1.60253,1.60271,19000000.0
2005-01-26 00:53:00,1.60244,1.60269,1.60243,1.60269,74400001.0
2005-01-26 00:54:00,1.60231,1.60269,1.60231,1.60269,29600000.0
2005-01-26 00:55:00,1.6027,1.60279,1.60239,1.60279,29200000.0
2005-01-26 00:56:00,1.60278,1.60311,1.60278,1.60301,43600000.0
2005-01-26 00:57:00,1.6018,1.6018,1.6018,1.6018,27800000.0
2005-01-26 00:58:00,1.60309,1.60314,1.60295,1.60304,27800000.0
2005-01-26 00:59:00,1.60318,1.60318,1.60303,1.60318,45600000.0
2005-01-26 01:00:00,1.60313,1.6032,1.60298,1.60303,40900000.0
2005-01-26 01:01:00,1.60307,1.60327,1.60304,1.60313,28000000.0
2005-01-26 01:02:00,1.60316,1.60329,1.60284,1.60284,44800000.0
2005-01-26 01:03:00,1.60315,1.60315,1.60275,1.60294,56400001.0
2005-01-26 01:04:00,1.60303,1.6031,1.60296,1.60299,79100002.0
2005-01-26 01:05:00,1.60307,1.6032,1.60299,1.60309,34000000.0
2005-01-26 01:06:00,1.60326,1.60334,1.60313,1.60332,55400000.0
2005-01-26 01:07:00,1.60356,1.60361,1.60334,1.60346,32000000.0
2005-01-26 01:08:00,1.60356,1.60361,1.60318,1.60318,25400000.0
2005-01-26 01:09:00,1.601,1.601,1.601,1.601,52000000.0
2005-01-26 01:10:00,1.60347,1.60371,1.60327,1.60355,52000000.0
2005-01-26 01:11:00,1.6031,1.60314,1.603,1.60314,30400000.0
2005-01-26 01:12:00,1.60311,1.60336,1.60299,1.6032,35300000.0
2005-01-26 01:13:00,1.60347,1.60347,1.60319,1.60341,47500000.0
2005-01-26 01:14:00,1.60329,1.6034,1.6029,1.60298,36200000.0
2005-01-26 01:15:00,1.60311,1.60316,1.60283,1.60311,39000000.0
2005-01-26 01:16:00,1.60294,1.60311,1.60284,1.60299,59900000.0
2005-01-26 01:17:00,1.60304,1.60304,1.60282,1.60295,21000000.0
2005-01-26 01:18:00,1.60289,1.60302,1.60266,1.60302,42200000.0
2005-01-26 01:19:00,1.60289,1.60312,1.6028,1.60295,45400000.0
2005-01-26 01:20:00,1.60299,1.60304,1.60246,1.60304,33800000.0
2005-01-26 01:21:00,1.60284,1.60314,1.60284,1.60299,49200000.0
2005-01-26 01:22:00,1.60296,1.60296,1.60242,1.60242,31400000.0
2005-01-26 01:23:00,1.60233,1.6027,1.60233,1.60237,47200000.0
2005-01-26 01:24:00,1.60253,1.60253,1.60188,1.60202,30600000.0
2005-01-26 01:25:00,1.60201,1.60259,1.60201,1.60209,40800000.0
2005-01-26 01:26:00,1.60204,1.60272,1.60204,1.6026,30400000.0
2005-01-26 01:27:00,1.60261,1.60279,1.60252,1.60279,27400000.0
2005-01-26 01:28:00,1.60265,1.60278,1.60214,1.60218,59700000.0
2005-01-26 01:29:00,1.60215,1.60215,1.60202,1.60208,24200000.0
2005-01-26 01:30:00,1.60229,1.60229,1.60181,1.60216,63000001.0
2005-01-26 01:31:00,1.60213,1.60233,1.60213,1.60218,42900000.0
2005-01-26 01:32:00,1.60194,1.60222,1.60183,1.60202,42500000.0
2005-01-26 01:33:00,1.60208,1.60233,1.60206,1.60233,51900000.0
2005-01-26 01:34:00,1.60231,1.60231,1.60182,1.60205,28600000.0
2005-01-26 01:35:00,1.6021,1.6021,1.6021,1.6021,22000000.0
2005-01-26 01:36:00,1.602,1.60225,1.602,1.60208,22000000.0
2005-01-26 01:37:00,1.60216,1.60228,1.60189,1.60221,31400000.0
2005-01-26 01:38:00,1.60211,1.60239,1.60209,1.60239,38800001.0
2005-01-26 01:39:00,1.60218,1.60242,1.60199,1.60234,37400000.0
2005-01-26 01:40:00,1.60226,1.60237,1.60221,1.60231,34800000.0
2005-01-26 01:41:00,1.60225,1.60247,1.60212,1.60241,40200000.0
2005-01-26 01:42:00,1.60244,1.60268,1.6023,1.60261,30200000.0
2005-01-26 01:43:00,1.60261,1.60263,1.60205,1.60256,44300000.0
2005-01-26 01:44:00,1.60244,1.60244,1.60204,1.60233,20800000.0
2005-01-26 01:45:00,1.60229,1.60232,1.60206,1.6021,43400000.0
2005-01-26 01:46:00,1.60207,1.60224,1.60194,1.60206,41200000.0
2005-01-26 01:47:00,1.60207,1.60222,1.60194,1.60194,28000000.0
2005-01-26 01:48:00,1.60209,1.60213,1.60155,1.60155,36200000.0
2005-01-26 01:49:00,1.60191,1.602,1.60136,1.6018,37600000.0
2005-01-26 01:50:00,1.60175,1.60184,1.60138,1.60167,29200000.0
2005-01-26 01:51:00,1.60164,1.60172,1.60154,1.60169,36900000.0
2005-01-26 01:52:00,1.60185,1.60185,1.60159,1.60159,36400000.0
2005-01-26 01:53:00,1.60177,1.60186,1.60169,1.60169,50800000.0
2005-01-26 01:54:00,1.60178,1.60185,1.60175,1.60175,37200000.0
2005-01-26 01:55:00,1.60156,1.60187,1.60156,1.60159,40000000.0
2005-01-26 01:56:00,1.60167,1.60167,1.60132,1.60132,47000001.0
2005-01-26 01:57:00,1.6013,1.60138,1.60121,1.60123,51600001.0
2005-01-26 01:58:00,1.60112,1.60112,1.60067,1.60083,25800000.0
2005-01-26 01:59:00,1.60111,1.60122,1.60102,1.60104,49500001.0
2005-01-26 02:00:00,1.60079,1.60124,1.60079,1.60103,50000000.0
2005-01-26 02:01:00,1.60104,1.60112,1.60099,1.60104,68000000.0
2005-01-26 02:02:00,1.60082,1.60124,1.6008,1.60122,78800000.0
2005-01-26 02:03:00,1.60128,1.60137,1.60113,1.60115,101700001.0
2005-01-26 02:04:00,1.60107,1.60131,1.60107,1.60124,73000000.0
2005-01-26 02:05:00,1.60121,1.60121,1.60114,1.60114,76300000.0
2005-01-26 02:06:00,1.60129,1.60139,1.60102,1.60139,91200000.0
2005-01-26 02:07:00,1.60136,1.60136,1.60089,1.6012,223600001.0
2005-01-26 02:08:00,1.60111,1.60111,1.60087,1.60087,58200000.0
2005-01-26 02:09:00,1.60083,1.601,1.60049,1.60072,195700000.0
2005-01-26 02:10:00,1.60032,1.60059,1.60028,1.60028,152600000.0
2005-01-26 02:11:00,1.6019,1.6021,1.6019,1.6021,57100000.0
2005-01-26 02:12:00,1.60049,1.60074,1.60049,1.60074,57100000.0
2005-01-26 02:13:00,1.60088,1.60094,1.60082,1.60094,33500000.0
2005-01-26 02:14:00,1.60087,1.60087,1.60042,1.60078,165200000.0
2005-01-26 02:15:00,1.60067,1.60069,1.60043,1.60055,221800000.0
2005-01-26 02:16:00,1.60085,1.6009,1.60061,1.6008,47600000.0
2005-01-26 02:17:00,1.6006,1.60121,1.60051,1.60073,240500000.0
2005-01-26 02:18:00,1.60092,1.60114,1.60051,1.60103,37600000.0
2005-01-26 02:19:00,1.60125,1.60147,1.60111,1.60116,47200000.0
2005-01-26 02:20:00,1.6012,1.60133,1.60085,1.6011,71700001.0
2005-01-26 02:21:00,1.6009,1.60093,1.60046,1.60093,56800000.0
2005-01-26 02:22:00,1.60083,1.60096,1.60083,1.60096,28600000.0
2005-01-26 02:23:00,1.60123,1.60137,1.6011,1.6011,46800001.0
2005-01-26 02:24:00,1.60097,1.60118,1.60096,1.60118,21200000.0
2005-01-26 02:25:00,1.60108,1.60125,1.60094,1.60099,104400000.0
2005-01-26 02:26:00,1.60092,1.6013,1.60078,1.6013,104300000.0
2005-01-26 02:27:00,1.60145,1.60173,1.60145,1.60169,73200001.0
2005-01-26 02:28:00,1.60167,1.60167,1.60125,1.60125,29000000.0
2005-01-26 02:29:00,1.60151,1.60166,1.60118,1.60166,50200000.0
2005-01-26 02:30:00,1.60182,1.60182,1.60163,1.60172,42400000.0
2005-01-26 02:31:00,1.60145,1.60147,1.60118,1.60118,65600000.0
2005-01-26 02:32:00,1.60151,1.60167,1.60135,1.60149,40900000.0
2005-01-26 02:33:00,1.60118,1.60128,1.60108,1.60123,235100002.0
2005-01-26 02:34:00,1.60188,1.60191,1.60163,1.60185,40000000.0
2005-01-26 02:35:00,1.60182,1.60218,1.60169,1.60171,79100000.0
2005-01-26 02:36:00,1.60189,1.60229,1.60183,1.60229,32800000.0
2005-01-26 02:37:00,1.602,1.602,1.60171,1.60171,73200000.0
2005-01-26 02:38:00,1.60208,1.60218,1.6019,1.60198,53000000.0
2005-01-26 02:39:00,1.60208,1.60219,1.60198,1.60219,30600000.0
2005-01-26 02:40:00,1.60225,1.60248,1.6022,1.60223,45000000.0
2005-01-26 02:41:00,1.60222,1.60242,1.60217,1.60217,27600000.0
2005-01-26 02:42:00,1.60247,1.60247,1.60232,1.60232,35000000.0
2005-01-26 02:43:00,1.60213,1.60213,1.60201,1.60201,24600000.0
2005-01-26 02:44:00,1.60205,1.60243,1.60205,1.60243,39800000.0
2005-01-26 02:45:00,1.60188,1.60211,1.60186,1.60202,37400000.0
2005-01-26 02:46:00,1.60172,1.60177,1.60151,1.60155,141900000.0
2005-01-26 02:47:00,1.60189,1.60204,1.60143,1.60179,193600000.0
2005-01-26 02:48:00,1.60168,1.60193,1.60162,1.60193,106400000.0
2005-01-26 02:49:00,1.60184,1.60227,1.60177,1.60191,72200000.0
2005-01-26 02:50:00,1.60215,1.60241,1.60186,1.60241,94800000.0
2005-01-26 02:51:00,1.60198,1.60213,1.60172,1.60199,57200000.0
2005-01-26 02:52:00,1.60236,1.60248,1.60227,1.60237,24600000.0
2005-01-26 02:53:00,1.60232,1.60244,1.60207,1.60213,25600000.0
2005-01-26 02:54:00,1.60204,1.60346,1.60204,1.60211,47000000.0
2005-01-26 02:55:00,1.60204,1.60255,1.60161,1.60161,35500000.0
2005-01-26 02:56:00,1.6016,1.6016,1.60132,1.60154,41300000.0
2005-01-26 02:57:00,1.60177,1.60177,1.60127,1.60127,44600000.0
2005-01-26 02:58:00,1.60143,1.60165,1.60143,1.60158,65100000.0
2005-01-26 02:59:00,1.60157,1.60185,1.60129,1.60129,66800000.0
2005-01-26 03:00:00,1.60201,1.60201,1.60157,1.60172,118600001.0
2005-01-26 03:01:00,1.60175,1.60197,1.60168,1.60168,51000001.0
2005-01-26 03:02:00,1.60193,1.60198,1.60187,1.60196,46000000.0
2005-01-26 03:03:00,1.60198,1.602,1.6019,1.60193,76600000.0
2005-01-26 03:04:00,1.602,1.60228,1.60176,1.60189,45800000.0
2005-01-26 03:05:00,1.60198,1.60199,1.60187,1.60192,49000000.0
2005-01-26 03:06:00,1.60188,1.60194,1.60179,1.60186,53800000.0
2005-01-26 03:07:00,1.60186,1.60235,1.60179,1.60221,101200000.0
2005-01-26 03:08:00,1.6021,1.6021,1.60149,1.60149,53600000.0
2005-01-26 03:09:00,1.60174,1.60189,1.60145,1.60189,30800000.0
2005-01-26 03:10:00,1.60122,1.60164,1.60122,1.6016,47700001.0
2005-01-26 03:11:00,1.60116,1.60155,1.60116,1.60154,38800000.0
2005-01-26 03:12:00,1.60174,1.60191,1.60141,1.60165,34000000.0
2005-01-26 03:13:00,1.60135,1.60166,1.60121,1.60135,55600000.0
2005-01-26 03:14:00,1.60134,1.60168,1.60109,1.60168,54000001.0
2005-01-26 03:15:00,1.60137,1.60193,1.60137,1.6016,42800000.0
2005-01-26 03:16:00,1.6021,1.6021,1.6021,1.6021,55300000.0
2005-01-26 03:17:00,1.60149,1.6018,1.60139,1.60178,55300000.0
2005-01-26 03:18:00,1.60147,1.60147,1.60111,1.60147,23200000.0
2005-01-26 03:19:00,1.60145,1.60145,1.60114,1.60134,18600000.0
2005-01-26 03:20:00,1.60082,1.60129,1.60082,1.60121,43000000.0
2005-01-26 03:21:00,1.6021,1.6021,1.6021,1.6021,61800000.0
2005-01-26 03:22:00,1.60127,1.60142,1.60122,1.60139,61800000.0
2005-01-26 03:23:00,1.60147,1.60155,1.60142,1.60147,68100000.0
2005-01-26 03:24:00,1.60141,1.60141,1.60115,1.60127,60000000.0
2005-01-26 03:25:00,1.60162,1.60162,1.60116,1.60125,38500000.0
2005-01-26 03:26:00,1.60112,1.60135,1.60107,1.60111,138000000.0
2005-01-26 03:27:00,1.60132,1.60132,1.60109,1.60129,123800002.0
2005-01-26 03:28:00,1.60133,1.60133,1.60106,1.60121,37800000.0
2005-01-26 03:29:00,1.60131,1.60131,1.60106,1.60112,73000001.0
2005-01-26 03:30:00,1.60123,1.60174,1.60123,1.60174,66100000.0
2005-01-26 03:31:00,1.60169,1.60208,1.60169,1.60204,18200000.0
2005-01-26 03:32:00,1.60206,1.60213,1.60138,1.60138,42900000.0
2005-01-26 03:33:00,1.60132,1.60163,1.60125,1.60125,50500000.0
2005-01-26 03:34:00,1.60167,1.60223,1.60155,1.60185,35400000.0
2005-01-26 03:35:00,1.60189,1.60203,1.60175,1.60179,61600000.0
2005-01-26 03:36:00,1.60183,1.60207,1.60159,1.60189,51700000.0
2005-01-26 03:37:00,1.6017,1.60182,1.60146,1.60178,45700000.0
2005-01-26 03:38:00,1.60198,1.60206,1.60172,1.60194,46400000.0
2005-01-26 03:39:00,1.6016,1.60167,1.60146,1.60163,87400000.0
2005-01-26 03:40:00,1.60166,1.60221,1.60164,1.60206,109500000.0
2005-01-26 03:41:00,1.60191,1.60212,1.60191,1.60212,70600000.0
2005-01-26 03:42:00,1.60221,1.60222,1.60207,1.60212,80800000.0
2005-01-26 03:43:00,1.60204,1.60217,1.60204,1.60217,42400000.0
2005-01-26 03:44:00,1.60196,1.60202,1.60166,1.6019,36100000.0
2005-01-26 03:45:00,1.60168,1.60201,1.60147,1.60201,32200000.0
2005-01-26 03:46:00,1.60164,1.60164,1.60109,1.60111,45500000.0
2005-01-26 03:47:00,1.60122,1.60145,1.6012,1.60127,47000000.0
2005-01-26 03:48:00,1.6016,1.60176,1.60146,1.60175,30400000.0
2005-01-26 03:49:00,1.60184,1.60184,1.60149,1.60149,40900000.0
2005-01-26 03:50:00,1.60161,1.60179,1.60151,1.60151,121000001.0
2005-01-26 03:51:00,1.60166,1.60166,1.60154,1.60157,52500000.0
2005-01-26 03:52:00,1.60168,1.60183,1.60147,1.60151,73600000.0
2005-01-26 03:53:00,1.60135,1.60157,1.60128,1.6015,69200000.0
2005-01-26 03:54:00,1.60151,1.60171,1.60133,1.60133,28200000.0
2005-01-26 03:55:00,1.60172,1.60193,1.6016,1.60193,27600000.0
2005-01-26 03:56:00,1.60162,1.60178,1.60162,1.60165,35400000.0
2005-01-26 03:57:00,1.60119,1.6013,1.60114,1.60123,125300000.0
2005-01-26 03:58:00,1.60119,1.60234,1.6011,1.6011,212700000.0
2005-01-26 03:59:00,1.60141,1.60168,1.60137,1.60164,131300000.0
2005-01-26 04:00:00,1.60151,1.60159,1.60135,1.60148,78600000.0
2005-01-26 04:01:00,1.60142,1.6018,1.60132,1.6018,123600001.0
2005-01-26 04:02:00,1.60182,1.60195,1.60151,1.60152,117100000.0
2005-01-26 04:03:00,1.60163,1.60163,1.6014,1.60163,106000000.0
2005-01-26 04:04:00,1.60128,1.60152,1.60127,1.60136,116700000.0
2005-01-26 04:05:00,1.60133,1.60229,1.60133,1.60182,223000000.0
2005-01-26 04:06:00,1.60128,1.60183,1.60128,1.60146,148600000.0
2005-01-26 04:07:00,1.60151,1.60167,1.60116,1.60129,160400000.0
2005-01-26 04:08:00,1.60166,1.6018,1.60142,1.60142,24100000.0
2005-01-26 04:09:00,1.6015,1.60176,1.60132,1.60175,28900000.0
2005-01-26 04:10:00,1.60159,1.60159,1.60123,1.60141,112700000.0
2005-01-26 04:11:00,1.6016,1.60197,1.60147,1.60155,45700000.0
2005-01-26 04:12:00,1.60134,1.60146,1.60134,1.60137,58400000.0
2005-01-26 04:13:00,1.60123,1.60147,1.60123,1.60138,64000000.0
2005-01-26 04:14:00,1.60138,1.60151,1.60136,1.60145,117800000.0
2005-01-26 04:15:00,1.60146,1.60185,1.60144,1.60166,76800000.0
2005-01-26 04:16:00,1.60158,1.60158,1.6013,1.60151,90000000.0
2005-01-26 04:17:00,1.6033,1.6036,1.6033,1.6033,124300000.0
2005-01-26 04:18:00,1.60137,1.60146,1.60125,1.60135,124300000.0
2005-01-26 04:19:00,1.60139,1.60151,1.60125,1.60151,51400000.0
2005-01-26 04:20:00,1.60153,1.60174,1.60141,1.60152,172500000.0
2005-01-26 04:21:00,1.60145,1.60157,1.60145,1.6015,45800000.0
2005-01-26 04:22:00,1.60145,1.60187,1.60125,1.60187,64300001.0
2005-01-26 04:23:00,1.60155,1.6016,1.60155,1.60155,42400000.0
2005-01-26 04:24:00,1.6016,1.6018,1.6016,1.6018,146800000.0
2005-01-26 04:25:00,1.60141,1.60202,1.60135,1.60181,215200001.0
2005-01-26 04:26:00,1.60188,1.60209,1.60164,1.60164,140300001.0
2005-01-26 04:27:00,1.60165,1.60186,1.60159,1.60178,51800000.0
2005-01-26 04:28:00,1.60186,1.60191,1.60181,1.60181,61600000.0
2005-01-26 04:29:00,1.60172,1.60224,1.60163,1.60197,105600000.0
2005-01-26 04:30:00,1.60174,1.60211,1.60173,1.60201,80800000.0
2005-01-26 04:31:00,1.60193,1.60205,1.60158,1.60182,30400000.0
2005-01-26 04:32:00,1.60194,1.60194,1.60171,1.60178,23300000.0
2005-01-26 04:33:00,1.60154,1.60178,1.60135,1.60151,61400000.0
2005-01-26 04:34:00,1.60156,1.60156,1.6013,1.60152,48100000.0
2005-01-26 04:35:00,1.60145,1.60158,1.60143,1.60143,64500000.0
2005-01-26 04:36:00,1.60167,1.60193,1.60101,1.60154,155300000.0
2005-01-26 04:37:00,1.60135,1.60176,1.60117,1.60154,118200000.0
2005-01-26 04:38:00,1.60164,1.6017,1.60156,1.60167,49600000.0
2005-01-26 04:39:00,1.60152,1.60167,1.60149,1.60153,76500000.0
2005-01-26 04:40:00,1.60144,1.60177,1.60144,1.60177,35500000.0
2005-01-26 04:41:00,1.6016,1.60196,1.6016,1.60185,52000000.0
2005-01-26 04:42:00,1.60162,1.6018,1.60151,1.60151,65600000.0
2005-01-26 04:43:00,1.6025,1.6025,1.6025,1.6025,60100001.0
2005-01-26 04:44:00,1.60159,1.60198,1.60159,1.60195,60100001.0
2005-01-26 04:45:00,1.60194,1.60194,1.60126,1.60172,38400000.0
2005-01-26 04:46:00,1.6017,1.6018,1.60146,1.60146,52700000.0
2005-01-26 04:47:00,1.60134,1.6019,1.60134,1.6019,99800000.0
2005-01-26 04:48:00,1.6025,1.6025,1.6025,1.6025,30000000.0
2005-01-26 04:49:00,1.6027,1.6027,1.6027,1.6027,30000000.0
2005-01-26 04:50:00,1.6027,1.6027,1.6027,1.6027,30000000.0
2005-01-26 04:51:00,1.60156,1.60199,1.60156,1.60199,30000000.0
2005-01-26 04:52:00,1.60199,1.60255,1.60171,1.60237,43800001.0
2005-01-26 04:53:00,1.6028,1.6028,1.6028,1.6028,38700000.0
2005-01-26 04:54:00,1.60215,1.60232,1.60182,1.60182,38700000.0
2005-01-26 04:55:00,1.60218,1.60258,1.60195,1.60258,36800000.0
2005-01-26 04:56:00,1.6024,1.60265,1.60233,1.60236,46000001.0
2005-01-26 04:57:00,1.60215,1.603,1.60215,1.60221,48900000.0
2005-01-26 04:58:00,1.6025,1.60299,1.60247,1.60288,44800000.0
2005-01-26 04:59:00,1.6026,1.60269,1.60234,1.60268,137200000.0
2005-01-26 05:00:00,1.60293,1.60304,1.60278,1.60278,45500000.0
2005-01-26 05:01:00,1.60247,1.60284,1.60247,1.60284,35000000.0
2005-01-26 05:02:00,1.6028,1.60303,1.60268,1.60286,28000000.0
2005-01-26 05:03:00,1.60281,1.60316,1.60279,1.60293,148100000.0
2005-01-26 05:04:00,1.60305,1.60305,1.60261,1.60284,222400000.0
2005-01-26 05:05:00,1.60274,1.60286,1.6027,1.60271,139200000.0
2005-01-26 05:06:00,1.60273,1.60283,1.60248,1.60267,209200001.0
2005-01-26 05:07:00,1.60242,1.60281,1.6024,1.60242,259300001.0
2005-01-26 05:08:00,1.6027,1.60301,1.60263,1.60274,268600000.0
2005-01-26 05:09:00,1.60262,1.60295,1.60251,1.60254,192200000.0
2005-01-26 05:10:00,1.60261,1.60286,1.60259,1.60286,217500001.0
2005-01-26 05:11:00,1.60292,1.60318,1.60286,1.60286,112000000.0
2005-01-26 05:12:00,1.60296,1.60315,1.60286,1.60315,105400000.0
2005-01-26 05:13:00,1.60321,1.6036,1.60321,1.60348,169100000.0
2005-01-26 05:14:00,1.60362,1.6037,1.60258,1.60333,194700000.0
2005-01-26 05:15:00,1.60349,1.60358,1.60325,1.60343,35200000.0
2005-01-26 05:16:00,1.6036,1.6036,1.60272,1.60272,255700000.0
2005-01-26 05:17:00,1.60296,1.60339,1.60274,1.60307,173100000.0
2005-01-26 05:18:00,1.60317,1.60317,1.60237,1.60268,317200001.0
2005-01-26 05:19:00,1.6023,1.60262,1.60192,1.60194,260900001.0
2005-01-26 05:20:00,1.60221,1.60221,1.60153,1.60191,301500001.0
2005-01-26 05:21:00,1.60176,1.60249,1.60176,1.60192,308700001.0
2005-01-26 05:22:00,1.60201,1.60201,1.60164,1.60179,231100000.0
2005-01-26 05:23:00,1.60178,1.60244,1.60178,1.60209,163800000.0
2005-01-26 05:24:00,1.60205,1.60238,1.60205,1.60238,156500000.0
2005-01-26 05:25:00,1.60295,1.60298,1.60239,1.6029,260100000.0
2005-01-26 05:26:00,1.60297,1.60308,1.60279,1.60307,117000000.0
2005-01-26 05:27:00,1.60346,1.60346,1.60285,1.60328,235200002.0
2005-01-26 05:28:00,1.60335,1.60354,1.60313,1.60345,250800000.0
2005-01-26 05:29:00,1.60315,1.60333,1.60298,1.60307,240300000.0
2005-01-26 05:30:00,1.60299,1.60299,1.60255,1.60263,198600000.0
2005-01-26 05:31:00,1.60265,1.60285,1.60226,1.60226,64200000.0
2005-01-26 05:32:00,1.60255,1.60266,1.60239,1.60242,161400001.0
2005-01-26 05:33:00,1.60244,1.60244,1.6021,1.6024,216400001.0
2005-01-26 05:34:00,1.60241,1.60268,1.60233,1.60235,199400000.0
2005-01-26 05:35:00,1.60256,1.60263,1.60248,1.60258,31200001.0
2005-01-26 05:36:00,1.60234,1.60244,1.60228,1.60236,189000001.0
2005-01-26 05:37:00,1.60221,1.60237,1.60212,1.60212,202900000.0
2005-01-26 05:38:00,1.6023,1.60254,1.6023,1.60238,147000000.0
2005-01-26 05:39:00,1.60232,1.60235,1.60214,1.60222,133300000.0
2005-01-26 05:40:00,1.60216,1.60262,1.60208,1.60225,208100000.0
2005-01-26 05:41:00,1.60216,1.60223,1.60173,1.60189,113200000.0
2005-01-26 05:42:00,1.60196,1.60207,1.60185,1.60185,192300000.0
2005-01-26 05:43:00,1.60191,1.60209,1.60191,1.60197,73200000.0
2005-01-26 05:44:00,1.60201,1.60228,1.60199,1.60214,106600000.0
2005-01-26 05:45:00,1.60223,1.60237,1.6021,1.60214,141100000.0
2005-01-26 05:46:00,1.60217,1.60232,1.60212,1.60222,196700000.0
2005-01-26 05:47:00,1.6025,1.6025,1.6025,1.6025,275500001.0
2005-01-26 05:48:00,1.60207,1.60232,1.60202,1.60217,275500001.0
2005-01-26 05:49:00,1.60204,1.60219,1.60184,1.60184,221100002.0
2005-01-26 05:50:00,1.60187,1.60237,1.60187,1.60219,269700001.0
2005-01-26 05:51:00,1.60225,1.60235,1.60219,1.60219,176800000.0
2005-01-26 05:52:00,1.60232,1.60255,1.60229,1.60255,214000000.0
2005-01-26 05:53:00,1.60246,1.60259,1.60233,1.60234,117700000.0
2005-01-26 05:54:00,1.60248,1.60279,1.60233,1.60255,214100000.0
2005-01-26 05:55:00,1.60267,1.60287,1.60241,1.60278,215200001.0
2005-01-26 05:56:00,1.60279,1.60301,1.60267,1.60272,132200000.0
2005-01-26 05:57:00,1.60299,1.60318,1.60299,1.60318,171800000.0
2005-01-26 05:58:00,1.60337,1.60347,1.60315,1.60338,168700000.0
2005-01-26 05:59:00,1.6035,1.60351,1.60321,1.60325,82000000.0
2005-01-26 06:00:00,1.60332,1.60332,1.60264,1.60282,200200000.0
2005-01-26 06:01:00,1.60302,1.60302,1.6023,1.60258,163300001.0
2005-01-26 06:02:00,1.60265,1.60294,1.60263,1.60277,260500000.0
2005-01-26 06:03:00,1.6031,1.60316,1.60298,1.60298,30200000.0
2005-01-26 06:04:00,1.6029,1.60318,1.60279,1.60312,162000000.0
2005-01-26 06:05:00,1.60306,1.60329,1.60279,1.60326,422000001.0
2005-01-26 06:06:00,1.60342,1.60365,1.60324,1.60329,77300000.0
2005-01-26 06:07:00,1.60325,1.60326,1.60275,1.60308,300500001.0
2005-01-26 06:08:00,1.60289,1.60337,1.60289,1.60337,554900001.0
2005-01-26 06:09:00,1.60327,1.60362,1.60301,1.60305,376900000.0
2005-01-26 06:10:00,1.60308,1.60345,1.60308,1.60326,310600001.0
2005-01-26 06:11:00,1.60333,1.60368,1.60333,1.60344,403600001.0
2005-01-26 06:12:00,1.60342,1.60381,1.60323,1.60323,268400001.0
2005-01-26 06:13:00,1.60322,1.60344,1.60312,1.60317,350000002.0
2005-01-26 06:14:00,1.6032,1.6032,1.60271,1.60271,348100000.0
2005-01-26 06:15:00,1.60278,1.60289,1.60267,1.60289,172500000.0
2005-01-26 06:16:00,1.603,1.603,1.60267,1.60297,183900000.0
2005-01-26 06:17:00,1.6028,1.60295,1.6028,1.6028,171000000.0
2005-01-26 06:18:00,1.60263,1.60272,1.60232,1.60254,249700001.0
2005-01-26 06:19:00,1.60253,1.60265,1.60242,1.60265,166900000.0
2005-01-26 06:20:00,1.60254,1.60281,1.60244,1.60247,320200000.0
2005-01-26 06:21:00,1.60261,1.60271,1.60249,1.60268,263400001.0
2005-01-26 06:22:00,1.6027,1.60312,1.60267,1.6028,293600002.0
2005-01-26 06:23:00,1.60267,1.60291,1.60267,1.60274,277800000.0
2005-01-26 06:24:00,1.60269,1.60301,1.60267,1.60289,322700001.0
2005-01-26 06:25:00,1.60287,1.60287,1.60223,1.60228,232200001.0
2005-01-26 06:26:00,1.60262,1.60262,1.60233,1.60241,313300002.0
2005-01-26 06:27:00,1.60235,1.60259,1.60222,1.60247,347700002.0
2005-01-26 06:28:00,1.6026,1.60279,1.60247,1.60279,335700001.0
2005-01-26 06:29:00,1.60276,1.60294,1.60276,1.60288,94700000.0
2005-01-26 06:30:00,1.60272,1.60289,1.60261,1.60271,317000003.0
2005-01-26 06:31:00,1.60268,1.60279,1.6024,1.6024,125800000.0
2005-01-26 06:32:00,1.60244,1.60286,1.60244,1.60271,151200000.0
2005-01-26 06:33:00,1.60262,1.60292,1.60258,1.60278,281700000.0
2005-01-26 06:34:00,1.60286,1.60292,1.60274,1.60283,236300000.0
2005-01-26 06:35:00,1.60265,1.60286,1.60258,1.60265,126900000.0
2005-01-26 06:36:00,1.60265,1.60275,1.60265,1.60265,70300000.0
2005-01-26 06:37:00,1.60258,1.60276,1.60258,1.60258,185600000.0
2005-01-26 06:38:00,1.60248,1.60272,1.60209,1.60209,160400002.0
2005-01-26 06:39:00,1.60211,1.60222,1.602,1.60202,43800000.0
2005-01-26 06:40:00,1.60217,1.60267,1.60217,1.60235,128500000.0
2005-01-26 06:41:00,1.60247,1.60255,1.60203,1.60229,195100000.0
2005-01-26 06:42:00,1.60232,1.60266,1.60232,1.60262,250800000.0
2005-01-26 06:43:00,1.60224,1.6024,1.60214,1.60214,159400001.0
2005-01-26 06:44:00,1.60216,1.60248,1.60214,1.60233,302400001.0
2005-01-26 06:45:00,1.60247,1.60281,1.60243,1.60281,261300001.0
2005-01-26 06:46:00,1.60264,1.60264,1.60214,1.60236,208900000.0
2005-01-26 06:47:00,1.60234,1.60247,1.60225,1.60247,251400002.0
2005-01-26 06:48:00,1.60233,1.6025,1.60217,1.60217,63200001.0
2005-01-26 06:49:00,1.60205,1.6023,1.60197,1.60207,269000000.0
2005-01-26 06:50:00,1.60224,1.60224,1.60208,1.60214,37200000.0
2005-01-26 06:51:00,1.60247,1.60264,1.60232,1.60259,27600000.0
2005-01-26 06:52:00,1.6025,1.60253,1.60214,1.60231,244600001.0
2005-01-26 06:53:00,1.60244,1.60257,1.60218,1.60226,230900001.0
2005-01-26 06:54:00,1.60221,1.60279,1.60207,1.60207,397300000.0
2005-01-26 06:55:00,1.60229,1.60231,1.60192,1.60192,314300002.0
2005-01-26 06:56:00,1.60207,1.60254,1.60207,1.60254,35800000.0
2005-01-26 06:57:00,1.60263,1.60264,1.6024,1.6024,91100000.0
2005-01-26 06:58:00,1.60237,1.60275,1.60237,1.60275,172200000.0
2005-01-26 06:59:00,1.60261,1.60292,1.60225,1.60282,350800000.0
2005-01-26 07:00:00,1.60302,1.60318,1.60274,1.60274,113000000.0
2005-01-26 07:01:00,1.60271,1.60318,1.60271,1.60312,298800000.0
2005-01-26 07:02:00,1.60312,1.60333,1.60302,1.60302,356700000.0
2005-01-26 07:03:00,1.60289,1.60294,1.60274,1.60288,149400000.0
2005-01-26 07:04:00,1.60308,1.60339,1.60306,1.60317,302200000.0
2005-01-26 07:05:00,1.60316,1.6033,1.60304,1.60326,114400001.0
2005-01-26 07:06:00,1.60329,1.60333,1.60309,1.6032,254800002.0
2005-01-26 07:07:00,1.60322,1.60331,1.60309,1.60318,194300000.0
2005-01-26 07:08:00,1.60297,1.60317,1.60247,1.60285,265200001.0
2005-01-26 07:09:00,1.6029,1.60302,1.60279,1.60279,201700000.0
2005-01-26 07:10:00,1.60295,1.60317,1.60281,1.60281,441600001.0
2005-01-26 07:11:00,1.60285,1.60321,1.60284,1.60321,320000001.0
2005-01-26 07:12:00,1.60326,1.60342,1.60318,1.60324,270100000.0
2005-01-26 07:13:00,1.60304,1.60306,1.60288,1.60296,294700001.0
2005-01-26 07:14:00,1.60288,1.6029,1.60266,1.60278,515200002.0
2005-01-26 07:15:00,1.60293,1.60305,1.60247,1.60305,328900000.0
2005-01-26 07:16:00,1.60308,1.60363,1.60292,1.60323,185400000.0
2005-01-26 07:17:00,1.60319,1.60326,1.60293,1.60293,218800001.0
2005-01-26 07:18:00,1.60293,1.6034,1.60293,1.6034,440600002.0
2005-01-26 07:19:00,1.60337,1.60337,1.60284,1.60284,322900000.0
2005-01-26 07:20:00,1.60274,1.60332,1.60269,1.6027,460800003.0
2005-01-26 07:21:00,1.60312,1.60312,1.60246,1.60246,272900001.0
2005-01-26 07:22:00,1.6025,1.60273,1.6025,1.60259,355900003.0
2005-01-26 07:23:00,1.60266,1.60308,1.6026,1.60272,430500001.0
2005-01-26 07:24:00,1.6026,1.60269,1.60246,1.60256,301600000.0
2005-01-26 07:25:00,1.60282,1.60316,1.60259,1.60268,351200001.0
2005-01-26 07:26:00,1.60282,1.60329,1.60254,1.60262,277100000.0
2005-01-26 07:27:00,1.60253,1.60264,1.60239,1.60261,155800000.0
2005-01-26 07:28:00,1.60284,1.60323,1.60284,1.60287,261800000.0
2005-01-26 07:29:00,1.60294,1.60303,1.60272,1.60273,210500000.0
2005-01-26 07:30:00,1.60304,1.60323,1.60296,1.60301,539300000.0
2005-01-26 07:31:00,1.60291,1.60313,1.60288,1.60297,239800001.0
2005-01-26 07:32:00,1.6031,1.60323,1.60289,1.60304,448700002.0
2005-01-26 07:33:00,1.60273,1.60302,1.60272,1.60293,444900003.0
2005-01-26 07:34:00,1.60312,1.60348,1.6031,1.60317,268800001.0
2005-01-26 07:35:00,1.603,1.6032,1.60299,1.60303,264500001.0
2005-01-26 07:36:00,1.60297,1.60348,1.60297,1.60348,386600000.0
2005-01-26 07:37:00,1.60351,1.60367,1.60341,1.60345,175300000.0
2005-01-26 07:38:00,1.60358,1.60382,1.60358,1.60364,49500000.0
2005-01-26 07:39:00,1.60349,1.60367,1.6034,1.60367,439500002.0
2005-01-26 07:40:00,1.60347,1.60377,1.60347,1.60358,368500002.0
2005-01-26 07:41:00,1.60358,1.60377,1.60345,1.60375,583700000.0
2005-01-26 07:42:00,1.60372,1.60372,1.6033,1.6033,351900003.0
2005-01-26 07:43:00,1.60331,1.60336,1.60305,1.60305,216900000.0
2005-01-26 07:44:00,1.60333,1.60333,1.60299,1.60299,384700000.0
2005-01-26 07:45:00,1.60302,1.60311,1.60265,1.60265,379300000.0
2005-01-26 07:46:00,1.60265,1.60335,1.60265,1.60333,425200000.0
2005-01-26 07:47:00,1.60337,1.60379,1.60333,1.60338,671300002.0
2005-01-26 07:48:00,1.6033,1.6035,1.60325,1.6033,769700002.0
2005-01-26 07:49:00,1.60314,1.60352,1.60299,1.60318,684300000.0
2005-01-26 07:50:00,1.60315,1.6033,1.60297,1.60305,554600000.0
2005-01-26 07:51:00,1.60316,1.60318,1.60288,1.6031,596300001.0
2005-01-26 07:52:00,1.60311,1.60322,1.60303,1.60318,478500000.0
2005-01-26 07:53:00,1.60302,1.60367,1.60298,1.60327,610800001.0
2005-01-26 07:54:00,1.60328,1.60337,1.60312,1.60317,374900000.0
2005-01-26 07:55:00,1.60339,1.60339,1.60312,1.60312,417300001.0
2005-01-26 07:56:00,1.60312,1.60348,1.60308,1.60336,695500001.0
2005-01-26 07:57:00,1.60343,1.60366,1.60338,1.60352,614000001.0
2005-01-26 07:58:00,1.60368,1.60384,1.60349,1.60349,649800000.0
2005-01-26 07:59:00,1.60363,1.60401,1.60363,1.60388,463900001.0
2005-01-26 08:00:00,1.60396,1.60407,1.6038,1.60404,414700003.0
2005-01-26 08:01:00,1.60399,1.60462,1.60399,1.60419,484500001.0
2005-01-26 08:02:00,1.60417,1.60417,1.60334,1.60356,280500004.0
2005-01-26 08:03:00,1.6038,1.60402,1.60343,1.60398,470700001.0
2005-01-26 08:04:00,1.60398,1.60416,1.6039,1.60412,420600001.0
2005-01-26 08:05:00,1.60389,1.60405,1.60345,1.60345,332200001.0
2005-01-26 08:06:00,1.60369,1.604,1.60358,1.60384,646100002.0
2005-01-26 08:07:00,1.60374,1.60385,1.60351,1.60382,491400002.0
2005-01-26 08:08:00,1.60403,1.60441,1.60374,1.60388,405100001.0
2005-01-26 08:09:00,1.6042,1.60429,1.60396,1.60418,533800002.0
2005-01-26 08:10:00,1.60425,1.60453,1.60409,1.60453,554300002.0
2005-01-26 08:11:00,1.60445,1.60448,1.60416,1.60421,237800000.0
2005-01-26 08:12:00,1.60434,1.60445,1.60419,1.60425,403300000.0
2005-01-26 08:13:00,1.60421,1.60442,1.60419,1.60442,205000001.0
2005-01-26 08:14:00,1.60462,1.60462,1.60426,1.60451,106400000.0
2005-01-26 08:15:00,1.60445,1.6055,1.60444,1.60506,231300000.0
2005-01-26 08:16:00,1.60549,1.60549,1.60413,1.60413,318900002.0
2005-01-26 08:17:00,1.60418,1.60452,1.60399,1.60423,273600001.0
2005-01-26 08:18:00,1.6045,1.6045,1.60388,1.60445,192900001.0
2005-01-26 08:19:00,1.60441,1.60449,1.60429,1.60447,291200000.0
2005-01-26 08:20:00,1.60422,1.6045,1.60422,1.60433,317100002.0
2005-01-26 08:21:00,1.60439,1.60474,1.60438,1.60463,547400000.0
2005-01-26 08:22:00,1.60453,1.6047,1.60449,1.60456,309100001.0
2005-01-26 08:23:00,1.60443,1.60447,1.60384,1.60384,262600000.0
2005-01-26 08:24:00,1.60385,1.60406,1.60381,1.60387,442900002.0
2005-01-26 08:25:00,1.60426,1.6044,1.60386,1.60386,643100003.0
2005-01-26 08:26:00,1.60394,1.60444,1.6039,1.60444,339700002.0
2005-01-26 08:27:00,1.60454,1.60473,1.6044,1.6045,364700003.0
2005-01-26 08:28:00,1.60454,1.60482,1.60453,1.60468,602500001.0
2005-01-26 08:29:00,1.60461,1.60482,1.60426,1.60473,391600001.0
2005-01-26 08:30:00,1.60445,1.60493,1.60445,1.60466,503400000.0
2005-01-26 08:31:00,1.60484,1.60496,1.60462,1.60475,251300000.0
2005-01-26 08:32:00,1.60453,1.60513,1.60451,1.60464,275900000.0
2005-01-26 08:33:00,1.60464,1.60572,1.60428,1.60475,243300001.0
2005-01-26 08:34:00,1.60422,1.60563,1.60416,1.60504,667300002.0
2005-01-26 08:35:00,1.60539,1.60575,1.60385,1.60389,568700001.0
2005-01-26 08:36:00,1.60407,1.60603,1.60407,1.60603,408400000.0
2005-01-26 08:37:00,1.60615,1.60625,1.60581,1.60583,313300000.0
2005-01-26 08:38:00,1.60573,1.60606,1.60571,1.60574,339300000.0
2005-01-26 08:39:00,1.60564,1.60564,1.60524,1.60555,556400000.0
2005-01-26 08:40:00,1.6055,1.60569,1.6053,1.6053,350400001.0
2005-01-26 08:41:00,1.60554,1.60604,1.60551,1.60558,516200000.0
2005-01-26 08:42:00,1.60565,1.60591,1.60533,1.60533,499500001.0
2005-01-26 08:43:00,1.60579,1.60607,1.60567,1.60587,303200000.0
2005-01-26 08:44:00,1.60577,1.60577,1.60494,1.6051,464200000.0
2005-01-26 08:45:00,1.605,1.60518,1.60444,1.60453,613100000.0
2005-01-26 08:46:00,1.60484,1.60498,1.60456,1.60466,752000002.0
2005-01-26 08:47:00,1.60468,1.60507,1.60451,1.60468,573300000.0
2005-01-26 08:48:00,1.60477,1.60492,1.60436,1.60488,380100003.0
2005-01-26 08:49:00,1.60477,1.60498,1.60464,1.60467,471600002.0
2005-01-26 08:50:00,1.60487,1.60498,1.60471,1.60479,493900000.0
2005-01-26 08:51:00,1.60472,1.60509,1.60448,1.60451,543700002.0
2005-01-26 08:52:00,1.60483,1.60507,1.60451,1.60475,596400000.0
2005-01-26 08:53:00,1.60501,1.60501,1.6044,1.60446,536100000.0
2005-01-26 08:54:00,1.60448,1.60511,1.60448,1.60511,723000005.0
2005-01-26 08:55:00,1.60536,1.60539,1.6051,1.60525,643400000.0
2005-01-26 08:56:00,1.60538,1.60551,1.60498,1.6051,584700001.0
2005-01-26 08:57:00,1.60492,1.60529,1.60467,1.60484,514900000.0
2005-01-26 08:58:00,1.60476,1.6052,1.60472,1.60515,491500000.0
2005-01-26 08:59:00,1.60523,1.60551,1.60523,1.60541,317600000.0
2005-01-26 09:00:00,1.60543,1.60546,1.60488,1.60501,444300000.0
2005-01-26 09:01:00,1.60486,1.60534,1.60486,1.60534,427200003.0
2005-01-26 09:02:00,1.60505,1.60524,1.60421,1.60421,723100002.0
2005-01-26 09:03:00,1.60413,1.60476,1.60413,1.60445,615300001.0
2005-01-26 09:04:00,1.60459,1.60474,1.60399,1.60409,634600002.0
2005-01-26 09:05:00,1.60461,1.60497,1.60432,1.60483,572700002.0
2005-01-26 09:06:00,1.60504,1.60535,1.60487,1.60497,552400000.0
2005-01-26 09:07:00,1.60514,1.60528,1.60495,1.60515,399600002.0
2005-01-26 09:08:00,1.60539,1.60559,1.60513,1.60559,262900000.0
2005-01-26 09:09:00,1.60561,1.60581,1.60546,1.6055,308800000.0
2005-01-26 09:10:00,1.60558,1.6061,1.60558,1.60591,340500002.0
2005-01-26 09:11:00,1.60597,1.60631,1.60568,1.60584,629800005.0
2005-01-26 09:12:00,1.60551,1.6056,1.60522,1.60528,454600000.0
2005-01-26 09:13:00,1.60556,1.60597,1.60556,1.60575,483900001.0
2005-01-26 09:14:00,1.60584,1.60593,1.60569,1.60581,296600000.0
2005-01-26 09:15:00,1.6059,1.60603,1.60579,1.60586,470300001.0
2005-01-26 09:16:00,1.60599,1.60614,1.60539,1.60539,493500001.0
2005-01-26 09:17:00,1.6057,1.60577,1.60501,1.60501,589700004.0
2005-01-26 09:18:00,1.60518,1.60533,1.60502,1.6051,200600000.0
2005-01-26 09:19:00,1.60537,1.60538,1.60491,1.60522,600300002.0
2005-01-26 09:20:00,1.60543,1.60569,1.60543,1.60544,243600000.0
2005-01-26 09:21:00,1.60549,1.60587,1.60524,1.60534,405500002.0
2005-01-26 09:22:00,1.60547,1.60564,1.60532,1.60561,308000000.0
2005-01-26 09:23:00,1.60588,1.60614,1.60527,1.60527,377300000.0
2005-01-26 09:24:00,1.60546,1.60628,1.60524,1.60524,336400000.0
2005-01-26 09:25:00,1.60569,1.60585,1.6053,1.60585,392000000.0
2005-01-26 09:26:00,1.60573,1.60606,1.60573,1.60592,615300002.0
2005-01-26 09:27:00,1.60599,1.60606,1.60561,1.60561,355500000.0
2005-01-26 09:28:00,1.60551,1.60578,1.60539,1.60555,522900001.0
2005-01-26 09:29:00,1.60556,1.606,1.60517,1.6057,447600001.0
2005-01-26 09:30:00,1.60584,1.60594,1.60528,1.60534,761100002.0
2005-01-26 09:31:00,1.60508,1.60515,1.60452,1.60496,378600000.0
2005-01-26 09:32:00,1.60497,1.60517,1.60481,1.60517,420200000.0
2005-01-26 09:33:00,1.60523,1.6054,1.60523,1.60533,303700000.0
2005-01-26 09:34:00,1.60546,1.60546,1.60531,1.60536,393000000.0
2005-01-26 09:35:00,1.6052,1.60548,1.60515,1.60515,205100000.0
2005-01-26 09:36:00,1.60543,1.60543,1.60505,1.60536,376800000.0
2005-01-26 09:37:00,1.60542,1.60545,1.60509,1.60521,449500001.0
2005-01-26 09:38:00,1.60534,1.60549,1.6049,1.6049,427300002.0
2005-01-26 09:39:00,1.60478,1.60502,1.6047,1.6047,422900002.0
2005-01-26 09:40:00,1.60452,1.60462,1.60422,1.60422,437400002.0
2005-01-26 09:41:00,1.60457,1.60457,1.60373,1.60386,506200000.0
2005-01-26 09:42:00,1.60393,1.60451,1.60387,1.60445,474700001.0
2005-01-26 09:43:00,1.60488,1.60556,1.60476,1.60511,255100000.0
2005-01-26 09:44:00,1.60517,1.60551,1.60469,1.60485,460200001.0
2005-01-26 09:45:00,1.6055,1.6055,1.60504,1.60507,526400001.0
2005-01-26 09:46:00,1.60504,1.60519,1.60475,1.6048,321500000.0
2005-01-26 09:47:00,1.60496,1.60514,1.60479,1.60485,414300000.0
2005-01-26 09:48:00,1.60489,1.60489,1.60466,1.6047,297800000.0
2005-01-26 09:49:00,1.60483,1.60499,1.60461,1.60478,601400002.0
2005-01-26 09:50:00,1.60452,1.60499,1.60452,1.60473,475000003.0
2005-01-26 09:51:00,1.60474,1.60528,1.60474,1.60477,489200000.0
2005-01-26 09:52:00,1.60495,1.60495,1.60453,1.60453,482400001.0
2005-01-26 09:53:00,1.6046,1.60483,1.60436,1.60436,352600002.0
2005-01-26 09:54:00,1.60458,1.6053,1.60443,1.60512,486700002.0
2005-01-26 09:55:00,1.60544,1.60574,1.60535,1.60558,574500001.0
2005-01-26 09:56:00,1.60532,1.60542,1.60493,1.60493,407500003.0
2005-01-26 09:57:00,1.60509,1.60516,1.60471,1.60471,619700001.0
2005-01-26 09:58:00,1.60469,1.60473,1.60415,1.60472,827400003.0
2005-01-26 09:59:00,1.60473,1.60539,1.60473,1.60523,695800003.0
2005-01-26 10:00:00,1.60528,1.60574,1.60496,1.60528,304100002.0
2005-01-26 10:01:00,1.60579,1.60601,1.60514,1.60523,625100002.0
2005-01-26 10:02:00,1.6054,1.60582,1.6054,1.60575,578800001.0
2005-01-26 10:03:00,1.60613,1.6064,1.6059,1.60623,405300000.0
2005-01-26 10:04:00,1.60666,1.60678,1.60612,1.6065,446900002.0
2005-01-26 10:05:00,1.60639,1.60639,1.60342,1.60487,382500000.0
2005-01-26 10:06:00,1.60483,1.60532,1.60478,1.60532,529000001.0
2005-01-26 10:07:00,1.60538,1.60552,1.60487,1.60487,607800002.0
2005-01-26 10:08:00,1.60471,1.6049,1.60458,1.60458,483000004.0
2005-01-26 10:09:00,1.60466,1.60492,1.60317,1.60436,515400002.0
2005-01-26 10:10:00,1.60473,1.60519,1.60462,1.60466,400000000.0
2005-01-26 10:11:00,1.60538,1.60591,1.60509,1.60554,384700001.0
2005-01-26 10:12:00,1.60608,1.60608,1.60542,1.60553,526100002.0
2005-01-26 10:13:00,1.60556,1.60579,1.60553,1.60578,468200001.0
2005-01-26 10:14:00,1.60572,1.60572,1.60521,1.60521,502100000.0
2005-01-26 10:15:00,1.60551,1.60551,1.60524,1.60524,454200000.0
2005-01-26 10:16:00,1.60545,1.60576,1.60531,1.60573,436500000.0
2005-01-26 10:17:00,1.60534,1.60571,1.60501,1.60517,307100000.0
2005-01-26 10:18:00,1.60505,1.60515,1.6048,1.6048,431700001.0
2005-01-26 10:19:00,1.60497,1.60525,1.60483,1.60525,328300000.0
2005-01-26 10:20:00,1.60526,1.60527,1.60499,1.60508,494400001.0
2005-01-26 10:21:00,1.6051,1.60535,1.60498,1.6051,415600000.0
2005-01-26 10:22:00,1.60518,1.60533,1.60479,1.60479,326000000.0
2005-01-26 10:23:00,1.60457,1.60483,1.60448,1.60452,468000002.0
2005-01-26 10:24:00,1.60461,1.60515,1.60461,1.60476,396300001.0
2005-01-26 10:25:00,1.60521,1.60542,1.6051,1.6052,425600003.0
2005-01-26 10:26:00,1.60515,1.60563,1.60498,1.60553,464100000.0
2005-01-26 10:27:00,1.60539,1.60539,1.60491,1.60499,478800003.0
2005-01-26 10:28:00,1.60501,1.60541,1.60501,1.6054,646800000.0
2005-01-26 10:29:00,1.60557,1.60599,1.60546,1.60557,513400001.0
2005-01-26 10:30:00,1.60553,1.60577,1.60531,1.60542,734300003.0
2005-01-26 10:31:00,1.60508,1.60554,1.60505,1.60525,542800001.0
2005-01-26 10:32:00,1.60532,1.60554,1.6051,1.60517,601100001.0
2005-01-26 10:33:00,1.60521,1.60531,1.60494,1.60514,460200000.0
2005-01-26 10:34:00,1.60539,1.60566,1.60496,1.60524,391100000.0
2005-01-26 10:35:00,1.60539,1.60554,1.60517,1.60517,496800001.0
2005-01-26 10:36:00,1.60512,1.6052,1.60462,1.60462,559200002.0
2005-01-26 10:37:00,1.60483,1.60498,1.60443,1.60475,453800000.0
2005-01-26 10:38:00,1.60501,1.60501,1.6046,1.6046,402700000.0
2005-01-26 10:39:00,1.6048,1.60499,1.60463,1.60464,376500000.0
2005-01-26 10:40:00,1.60471,1.60488,1.60458,1.60464,324900001.0
2005-01-26 10:41:00,1.60463,1.60494,1.60441,1.6047,595800000.0
2005-01-26 10:42:00,1.60484,1.60489,1.60441,1.60454,438300004.0
2005-01-26 10:43:00,1.60466,1.60466,1.604,1.60403,431300001.0
2005-01-26 10:44:00,1.60422,1.60429,1.60372,1.60373,580200000.0
2005-01-26 10:45:00,1.60393,1.60419,1.6038,1.60407,503400001.0
2005-01-26 10:46:00,1.60414,1.6042,1.60381,1.6042,319500001.0
2005-01-26 10:47:00,1.60421,1.60421,1.60285,1.60309,427100002.0
2005-01-26 10:48:00,1.6031,1.60333,1.60278,1.60294,542400001.0
2005-01-26 10:49:00,1.60252,1.60252,1.60158,1.60241,369600000.0
2005-01-26 10:50:00,1.60292,1.60319,1.60227,1.60227,526100001.0
2005-01-26 10:51:00,1.6023,1.60293,1.6023,1.60258,449900003.0
2005-01-26 10:52:00,1.60245,1.60283,1.60205,1.60211,305100000.0
2005-01-26 10:53:00,1.60215,1.60245,1.60192,1.60215,368100000.0
2005-01-26 10:54:00,1.60232,1.60238,1.60199,1.60218,515200003.0
2005-01-26 10:55:00,1.60224,1.60284,1.60219,1.60238,471700001.0
2005-01-26 10:56:00,1.60232,1.60245,1.6018,1.60235,459300000.0
2005-01-26 10:57:00,1.60262,1.60296,1.60249,1.60261,396900000.0
2005-01-26 10:58:00,1.60282,1.6029,1.60237,1.60275,437800002.0
2005-01-26 10:59:00,1.60213,1.60245,1.60001,1.6008,825900001.0
2005-01-26 11:00:00,1.60092,1.60217,1.59956,1.60006,481900000.0
2005-01-26 11:01:00,1.60229,1.6027,1.60145,1.60242,548500000.0
2005-01-26 11:02:00,1.60232,1.60234,1.60187,1.60223,560000001.0
2005-01-26 11:03:00,1.60238,1.60281,1.60238,1.60245,197200000.0
2005-01-26 11:04:00,1.60263,1.60269,1.6023,1.60234,596300000.0
2005-01-26 11:05:00,1.60261,1.60263,1.60225,1.60237,406700000.0
2005-01-26 11:06:00,1.60196,1.60256,1.60169,1.60231,611200002.0
2005-01-26 11:07:00,1.60229,1.60275,1.60227,1.60271,315400002.0
2005-01-26 11:08:00,1.60296,1.60302,1.60237,1.60271,406700001.0
2005-01-26 11:09:00,1.60264,1.60285,1.60242,1.60251,440700000.0
2005-01-26 11:10:00,1.60258,1.60356,1.60249,1.60318,602100003.0
2005-01-26 11:11:00,1.60379,1.60399,1.60336,1.60369,492000000.0
2005-01-26 11:12:00,1.60406,1.60437,1.60345,1.60389,506200001.0
2005-01-26 11:13:00,1.60398,1.60413,1.60363,1.6041,439900002.0
2005-01-26 11:14:00,1.60372,1.6039,1.60363,1.60368,508000002.0
2005-01-26 11:15:00,1.60381,1.60381,1.60337,1.60337,434100000.0
2005-01-26 11:16:00,1.60338,1.60371,1.60328,1.60371,505800001.0
2005-01-26 11:17:00,1.60383,1.6039,1.60336,1.60357,447600001.0
2005-01-26 11:18:00,1.60348,1.60364,1.60316,1.60328,397500001.0
2005-01-26 11:19:00,1.60333,1.60387,1.60333,1.60349,403200000.0
2005-01-26 11:20:00,1.60346,1.60406,1.60346,1.60356,583100001.0
2005-01-26 11:21:00,1.60376,1.60393,1.60349,1.60367,664600006.0
2005-01-26 11:22:00,1.60352,1.60405,1.60352,1.60365,606700000.0
2005-01-26 11:23:00,1.6037,1.60378,1.60344,1.60362,496400000.0
2005-01-26 11:24:00,1.60363,1.6037,1.60349,1.60351,444300001.0
2005-01-26 11:25:00,1.60383,1.60391,1.60364,1.6037,391500000.0
2005-01-26 11:26:00,1.60388,1.60403,1.6036,1.60388,576600001.0
2005-01-26 11:27:00,1.6039,1.60406,1.60336,1.60351,595700001.0
2005-01-26 11:28:00,1.60377,1.60406,1.60372,1.60386,373800001.0
2005-01-26 11:29:00,1.60411,1.60471,1.6041,1.60451,499300001.0
2005-01-26 11:30:00,1.60459,1.60517,1.60447,1.60476,428400000.0
2005-01-26 11:31:00,1.60499,1.60531,1.60477,1.60503,561700000.0
2005-01-26 11:32:00,1.60502,1.60577,1.60468,1.60491,402100001.0
2005-01-26 11:33:00,1.60521,1.60585,1.60521,1.60536,502300000.0
2005-01-26 11:34:00,1.6054,1.60558,1.60496,1.60496,674300001.0
2005-01-26 11:35:00,1.6051,1.6051,1.60461,1.60462,564600001.0
2005-01-26 11:36:00,1.60431,1.60471,1.60418,1.60444,517900002.0
2005-01-26 11:37:00,1.60473,1.60494,1.60449,1.60455,446300001.0
2005-01-26 11:38:00,1.60451,1.60483,1.60442,1.60446,593200000.0
2005-01-26 11:39:00,1.60448,1.60491,1.60437,1.60453,675800000.0
2005-01-26 11:40:00,1.60468,1.60498,1.60452,1.60469,712600004.0
2005-01-26 11:41:00,1.60522,1.60567,1.60507,1.6053,732100001.0
2005-01-26 11:42:00,1.60587,1.60588,1.60514,1.60583,580300001.0
2005-01-26 11:43:00,1.60586,1.60595,1.60545,1.6058,516600000.0
2005-01-26 11:44:00,1.60599,1.60678,1.60593,1.60593,632600000.0
2005-01-26 11:45:00,1.60611,1.60638,1.60602,1.60605,563100002.0
2005-01-26 11:46:00,1.60576,1.60593,1.60535,1.60545,527900002.0
2005-01-26 11:47:00,1.60533,1.60554,1.60491,1.60525,400000000.0
2005-01-26 11:48:00,1.60534,1.60534,1.60425,1.60457,492000000.0
2005-01-26 11:49:00,1.60507,1.60561,1.60498,1.60541,458700000.0
2005-01-26 11:50:00,1.60548,1.60564,1.60513,1.60542,344200000.0
2005-01-26 11:51:00,1.60525,1.60537,1.60479,1.60479,171900000.0
2005-01-26 11:52:00,1.60505,1.60537,1.60479,1.60483,222600000.0
2005-01-26 11:53:00,1.60485,1.60505,1.60467,1.60481,206600002.0
2005-01-26 11:54:00,1.60476,1.60486,1.60453,1.60471,305500001.0
2005-01-26 11:55:00,1.60488,1.60542,1.60473,1.60542,569100003.0
2005-01-26 11:56:00,1.60543,1.60558,1.60498,1.60514,453500000.0
2005-01-26 11:57:00,1.60541,1.60541,1.60467,1.60467,529600000.0
2005-01-26 11:58:00,1.60505,1.60545,1.60458,1.60475,495000000.0
2005-01-26 11:59:00,1.60538,1.60541,1.60487,1.60487,452400003.0
2005-01-26 12:00:00,1.60464,1.60515,1.60446,1.60489,601200004.0
2005-01-26 12:01:00,1.60503,1.60512,1.60476,1.60485,476500001.0
2005-01-26 12:02:00,1.60482,1.60506,1.60454,1.60463,398200001.0
2005-01-26 12:03:00,1.60497,1.60519,1.60478,1.60499,365400001.0
2005-01-26 12:04:00,1.60507,1.60549,1.605,1.605,406200001.0
2005-01-26 12:05:00,1.60534,1.60542,1.60505,1.60507,414400002.0
2005-01-26 12:06:00,1.60525,1.60586,1.6051,1.60544,384700003.0
2005-01-26 12:07:00,1.60557,1.60557,1.60527,1.60551,326100001.0
2005-01-26 12:08:00,1.60542,1.60555,1.60503,1.60504,487700001.0
2005-01-26 12:09:00,1.60506,1.60531,1.60498,1.60504,395800001.0
2005-01-26 12:10:00,1.60519,1.60519,1.6048,1.60485,386800001.0
2005-01-26 12:11:00,1.60476,1.605,1.60474,1.60487,247800000.0
2005-01-26 12:12:00,1.60472,1.6048,1.60458,1.60463,247300000.0
2005-01-26 12:13:00,1.60478,1.60494,1.60454,1.60456,561800001.0
2005-01-26 12:14:00,1.60478,1.60494,1.6045,1.6045,617500003.0
2005-01-26 12:15:00,1.60448,1.60475,1.60447,1.60462,338600001.0
2005-01-26 12:16:00,1.60468,1.60486,1.60459,1.60486,433400001.0
2005-01-26 12:17:00,1.60484,1.60484,1.60467,1.60468,193000000.0
2005-01-26 12:18:00,1.60462,1.60478,1.60436,1.60436,289700000.0
2005-01-26 12:19:00,1.60496,1.60496,1.60436,1.60456,472000000.0
2005-01-26 12:20:00,1.6046,1.60482,1.60454,1.6048,428100001.0
2005-01-26 12:21:00,1.60456,1.6047,1.60441,1.60456,388100000.0
2005-01-26 12:22:00,1.60435,1.6045,1.60429,1.60443,319000000.0
2005-01-26 12:23:00,1.60446,1.60499,1.60444,1.60469,421600003.0
2005-01-26 12:24:00,1.60455,1.60471,1.60322,1.60322,648200004.0
2005-01-26 12:25:00,1.60364,1.60409,1.60333,1.60387,414000000.0
2005-01-26 12:26:00,1.60444,1.60444,1.6037,1.60392,442300001.0
2005-01-26 12:27:00,1.60388,1.60414,1.60378,1.6038,454500003.0
2005-01-26 12:28:00,1.60427,1.60439,1.60377,1.60377,519600005.0
2005-01-26 12:29:00,1.6038,1.60407,1.60356,1.60367,675600002.0
2005-01-26 12:30:00,1.60389,1.60413,1.60374,1.60376,604900000.0
2005-01-26 12:31:00,1.60421,1.60472,1.60383,1.60427,711800000.0
2005-01-26 12:32:00,1.60476,1.60496,1.60462,1.60467,644700001.0
2005-01-26 12:33:00,1.6044,1.60449,1.60382,1.60401,51200000.0
2005-01-26 12:34:00,1.60371,1.6039,1.60345,1.60362,568900000.0
2005-01-26 12:35:00,1.60384,1.60395,1.60366,1.60373,611900001.0
2005-01-26 12:36:00,1.60346,1.60348,1.60296,1.60326,445500002.0
2005-01-26 12:37:00,1.60291,1.60369,1.60282,1.60338,475500000.0
2005-01-26 12:38:00,1.60422,1.60483,1.60383,1.60445,617000000.0
2005-01-26 12:39:00,1.60439,1.60439,1.60315,1.60383,472200001.0
2005-01-26 12:40:00,1.6044,1.60449,1.60394,1.60436,526400001.0
2005-01-26 12:41:00,1.60418,1.60463,1.60418,1.60425,259300000.0
2005-01-26 12:42:00,1.60419,1.60429,1.60302,1.60394,362000000.0
2005-01-26 12:43:00,1.60399,1.60421,1.60364,1.60376,544900003.0
2005-01-26 12:44:00,1.60392,1.60415,1.60376,1.60405,473200003.0
2005-01-26 12:45:00,1.60416,1.60458,1.60415,1.6045,500000001.0
2005-01-26 12:46:00,1.60411,1.60425,1.60395,1.60395,465000000.0
2005-01-26 12:47:00,1.604,1.60428,1.60386,1.60413,432800003.0
2005-01-26 12:48:00,1.60432,1.60484,1.60432,1.60449,462600002.0
2005-01-26 12:49:00,1.60471,1.60483,1.60452,1.60483,532200002.0
2005-01-26 12:50:00,1.60501,1.60513,1.60466,1.60471,502900001.0
2005-01-26 12:51:00,1.60461,1.60491,1.60444,1.60444,419800002.0
2005-01-26 12:52:00,1.60451,1.60466,1.60437,1.60443,359200001.0
2005-01-26 12:53:00,1.60442,1.60479,1.60442,1.60448,288000000.0
2005-01-26 12:54:00,1.60435,1.60456,1.60428,1.60449,490300005.0
2005-01-26 12:55:00,1.60476,1.60506,1.60471,1.60492,500700001.0
2005-01-26 12:56:00,1.60495,1.60499,1.60463,1.60468,464800001.0
2005-01-26 12:57:00,1.60472,1.60504,1.60461,1.60493,554500003.0
2005-01-26 12:58:00,1.60516,1.60516,1.60476,1.60477,355400001.0
2005-01-26 12:59:00,1.6046,1.60474,1.6044,1.60458,753100000.0
2005-01-26 13:00:00,1.60469,1.60492,1.60468,1.60473,241000001.0
2005-01-26 13:01:00,1.60474,1.6048,1.6045,1.60459,319400001.0
2005-01-26 13:02:00,1.60451,1.6048,1.60451,1.60465,366900000.0
2005-01-26 13:03:00,1.60436,1.60463,1.60431,1.60433,339500000.0
2005-01-26 13:04:00,1.60442,1.60446,1.604,1.60413,205400000.0
2005-01-26 13:05:00,1.60407,1.6045,1.60407,1.6045,147100000.0
2005-01-26 13:06:00,1.60454,1.60478,1.60444,1.6047,383300001.0
2005-01-26 13:07:00,1.60524,1.60524,1.60477,1.605,322500002.0
2005-01-26 13:08:00,1.6052,1.60521,1.60463,1.60498,195500001.0
2005-01-26 13:09:00,1.60494,1.60536,1.60494,1.60523,283300001.0
2005-01-26 13:10:00,1.60527,1.60527,1.6049,1.6049,133000000.0
2005-01-26 13:11:00,1.60475,1.60546,1.60475,1.60527,421500000.0
2005-01-26 13:12:00,1.60588,1.6061,1.60558,1.60559,273300000.0
2005-01-26 13:13:00,1.60526,1.60533,1.60506,1.60524,356600001.0
2005-01-26 13:14:00,1.60503,1.60503,1.60468,1.60468,365000001.0
2005-01-26 13:15:00,1.6048,1.60501,1.60448,1.60478,468700001.0
2005-01-26 13:16:00,1.605,1.60506,1.60485,1.60485,138700000.0
2005-01-26 13:17:00,1.6048,1.6048,1.60454,1.60454,127900000.0
2005-01-26 13:18:00,1.60449,1.60484,1.60445,1.60474,310500000.0
2005-01-26 13:19:00,1.60465,1.60479,1.60449,1.60466,335700001.0
2005-01-26 13:20:00,1.6045,1.60483,1.60449,1.60464,188200001.0
2005-01-26 13:21:00,1.60473,1.60503,1.60473,1.60486,148000001.0
2005-01-26 13:22:00,1.60508,1.60508,1.60456,1.60463,242900000.0
2005-01-26 13:23:00,1.60475,1.60492,1.60458,1.60474,264800000.0
2005-01-26 13:24:00,1.60485,1.60535,1.60485,1.60494,252100000.0
2005-01-26 13:25:00,1.60503,1.60533,1.60499,1.60506,128400000.0
2005-01-26 13:26:00,1.60505,1.60545,1.60505,1.60539,229400001.0
2005-01-26 13:27:00,1.60525,1.60573,1.60525,1.60573,308800001.0
2005-01-26 13:28:00,1.60542,1.6058,1.60542,1.60543,478300002.0
2005-01-26 13:29:00,1.60533,1.60556,1.60517,1.60545,570900000.0
2005-01-26 13:30:00,1.60557,1.60575,1.6054,1.6054,540800001.0
2005-01-26 13:31:00,1.60568,1.60647,1.60561,1.60561,531800001.0
2005-01-26 13:32:00,1.60599,1.60612,1.60596,1.60611,243500001.0
2005-01-26 13:33:00,1.6061,1.6064,1.6061,1.60632,440300002.0
2005-01-26 13:34:00,1.60628,1.60652,1.60612,1.60612,363300001.0
2005-01-26 13:35:00,1.60619,1.60631,1.60601,1.60613,381100000.0
2005-01-26 13:36:00,1.60619,1.60677,1.60618,1.6065,430900000.0
2005-01-26 13:37:00,1.60662,1.60675,1.6063,1.6063,452200000.0
2005-01-26 13:38:00,1.60618,1.60655,1.60616,1.60621,439800001.0
2005-01-26 13:39:00,1.6065,1.60661,1.60631,1.60647,312000002.0
2005-01-26 13:40:00,1.60657,1.60701,1.60657,1.60682,382700000.0
2005-01-26 13:41:00,1.60696,1.6072,1.60668,1.60701,294400001.0
2005-01-26 13:42:00,1.60689,1.60711,1.60647,1.60647,126300000.0
2005-01-26 13:43:00,1.60718,1.60722,1.60677,1.6071,119600000.0
2005-01-26 13:44:00,1.60749,1.60751,1.60714,1.60714,291300000.0
2005-01-26 13:45:00,1.60732,1.60796,1.60732,1.60746,476900000.0
2005-01-26 13:46:00,1.6079,1.6079,1.60694,1.60776,446600000.0
2005-01-26 13:47:00,1.60744,1.60744,1.60668,1.6072,434400000.0
2005-01-26 13:48:00,1.60744,1.60772,1.60741,1.60748,207400000.0
2005-01-26 13:49:00,1.60748,1.60776,1.60727,1.60767,232400001.0
2005-01-26 13:50:00,1.60732,1.60755,1.60719,1.60744,314000000.0
2005-01-26 13:51:00,1.60742,1.60801,1.60742,1.60751,261900001.0
2005-01-26 13:52:00,1.60759,1.60785,1.60738,1.60752,357500000.0
2005-01-26 13:53:00,1.60743,1.60796,1.60734,1.60756,485700000.0
2005-01-26 13:54:00,1.60733,1.60757,1.6069,1.60742,372900001.0
2005-01-26 13:55:00,1.60719,1.60719,1.60672,1.60679,316600001.0
2005-01-26 13:56:00,1.60702,1.60758,1.60678,1.60722,400200000.0
2005-01-26 13:57:00,1.60746,1.60746,1.60705,1.60708,357600002.0
2005-01-26 13:58:00,1.60708,1.6072,1.60657,1.6067,211600001.0
2005-01-26 13:59:00,1.60637,1.60674,1.60585,1.60585,390400000.0
2005-01-26 14:00:00,1.60597,1.60631,1.60597,1.60614,270100001.0
2005-01-26 14:01:00,1.60612,1.60652,1.60608,1.60638,416300001.0
2005-01-26 14:02:00,1.60676,1.60698,1.60658,1.60674,313400000.0
2005-01-26 14:03:00,1.60676,1.6072,1.60644,1.60698,413900001.0
2005-01-26 14:04:00,1.60722,1.60739,1.60696,1.60696,397100000.0
2005-01-26 14:05:00,1.60693,1.60693,1.60652,1.60654,341900001.0
2005-01-26 14:06:00,1.60665,1.60682,1.60643,1.60678,346800000.0
2005-01-26 14:07:00,1.6069,1.60727,1.60667,1.60668,329800000.0
2005-01-26 14:08:00,1.60654,1.60654,1.6062,1.60625,377500000.0
2005-01-26 14:09:00,1.60632,1.60678,1.60631,1.60655,145100000.0
2005-01-26 14:10:00,1.60666,1.60721,1.60655,1.60709,274300001.0
2005-01-26 14:11:00,1.60723,1.6077,1.60722,1.6077,144900001.0
2005-01-26 14:12:00,1.60712,1.60769,1.60712,1.60731,259500001.0
2005-01-26 14:13:00,1.60769,1.60769,1.60659,1.60726,184300000.0
2005-01-26 14:14:00,1.60709,1.60709,1.60667,1.60684,181800000.0
2005-01-26 14:15:00,1.6074,1.60753,1.60651,1.60724,375600000.0
2005-01-26 14:16:00,1.6072,1.60745,1.60715,1.60732,167200001.0
2005-01-26 14:17:00,1.60723,1.60759,1.60718,1.60734,630300001.0
2005-01-26 14:18:00,1.60756,1.60767,1.60716,1.60739,371500000.0
2005-01-26 14:19:00,1.60755,1.60779,1.60733,1.60733,400900001.0
2005-01-26 14:20:00,1.60759,1.60768,1.60694,1.60753,186000000.0
2005-01-26 14:21:00,1.60783,1.60791,1.60732,1.60748,340100000.0
2005-01-26 14:22:00,1.60762,1.60762,1.60715,1.60737,619100002.0
2005-01-26 14:23:00,1.60753,1.60772,1.60748,1.60772,153500000.0
2005-01-26 14:24:00,1.60753,1.60775,1.60669,1.60669,424700000.0
2005-01-26 14:25:00,1.6068,1.60761,1.6068,1.60681,631800000.0
2005-01-26 14:26:00,1.60757,1.60766,1.60739,1.60744,573100001.0
2005-01-26 14:27:00,1.6075,1.6078,1.6074,1.60747,426200001.0
2005-01-26 14:28:00,1.60718,1.60805,1.60706,1.60767,52800000.0
2005-01-26 14:29:00,1.60776,1.60828,1.60776,1.60804,42400000.0
2005-01-26 14:30:00,1.60817,1.60817,1.60746,1.608,53900000.0
2005-01-26 14:31:00,1.60772,1.60798,1.60757,1.60757,32200000.0
2005-01-26 14:32:00,1.60784,1.60795,1.6077,1.60787,29200000.0
2005-01-26 14:33:00,1.60759,1.60791,1.60739,1.60776,27800000.0
2005-01-26 14:34:00,1.60816,1.60829,1.60793,1.60809,29400000.0
2005-01-26 14:35:00,1.60821,1.60821,1.60765,1.6079,44400000.0
2005-01-26 14:36:00,1.60777,1.60777,1.60683,1.60683,38400000.0
2005-01-26 14:37:00,1.6076,1.60774,1.60727,1.60738,37600000.0
2005-01-26 14:38:00,1.60746,1.60746,1.60709,1.60725,26800000.0
2005-01-26 14:39:00,1.60704,1.60742,1.60666,1.60674,33200000.0
2005-01-26 14:40:00,1.60704,1.60715,1.60658,1.60671,36400000.0
2005-01-26 14:41:00,1.60748,1.60748,1.60714,1.60728,76100000.0
2005-01-26 14:42:00,1.60726,1.60726,1.60637,1.60637,46700000.0
2005-01-26 14:43:00,1.60713,1.60741,1.60675,1.60685,57200000.0
2005-01-26 14:44:00,1.60705,1.60715,1.60694,1.60704,55400000.0
2005-01-26 14:45:00,1.6068,1.6071,1.60662,1.60692,44400000.0
2005-01-26 14:46:00,1.6072,1.60762,1.6072,1.60722,32800000.0
2005-01-26 14:47:00,1.60735,1.60735,1.60697,1.60712,38300000.0
2005-01-26 14:48:00,1.60743,1.60743,1.60688,1.607,35400000.0
2005-01-26 14:49:00,1.6072,1.60771,1.60697,1.60739,57700000.0
2005-01-26 14:50:00,1.60752,1.60772,1.60731,1.60772,25200000.0
2005-01-26 14:51:00,1.60769,1.60769,1.60732,1.60732,29600000.0
2005-01-26 14:52:00,1.60741,1.60766,1.60738,1.60753,42400000.0
2005-01-26 14:53:00,1.60724,1.60741,1.60694,1.60694,24800000.0
2005-01-26 14:54:00,1.60716,1.6074,1.60677,1.60677,37400000.0
2005-01-26 14:55:00,1.60751,1.60751,1.6068,1.60721,54500001.0
2005-01-26 14:56:00,1.6073,1.60757,1.60717,1.60746,49600001.0
2005-01-26 14:57:00,1.60756,1.60767,1.60737,1.60749,42500000.0
2005-01-26 14:58:00,1.60722,1.60766,1.60684,1.60684,55300000.0
2005-01-26 14:59:00,1.60684,1.60723,1.60673,1.60707,41800001.0
2005-01-26 15:00:00,1.60666,1.6068,1.60619,1.60619,69300000.0
2005-01-26 15:01:00,1.60668,1.60681,1.60639,1.60678,33200000.0
2005-01-26 15:02:00,1.60709,1.60709,1.60686,1.6069,35400000.0
2005-01-26 15:03:00,1.60695,1.60721,1.60681,1.60683,41400000.0
2005-01-26 15:04:00,1.60693,1.6071,1.60674,1.60688,33200000.0
2005-01-26 15:05:00,1.60681,1.60705,1.60677,1.60677,44500000.0
2005-01-26 15:06:00,1.6065,1.60688,1.60593,1.60644,46000000.0
2005-01-26 15:07:00,1.60667,1.60728,1.60664,1.60711,32400000.0
2005-01-26 15:08:00,1.60719,1.60769,1.60685,1.60769,26600000.0
2005-01-26 15:09:00,1.60786,1.60801,1.60775,1.60775,32200000.0
2005-01-26 15:10:00,1.6076,1.60778,1.60753,1.60756,49800000.0
2005-01-26 15:11:00,1.60766,1.60819,1.60766,1.6079,33200000.0
2005-01-26 15:12:00,1.60819,1.60823,1.608,1.608,36800000.0
2005-01-26 15:13:00,1.60838,1.6085,1.60807,1.60807,50400000.0
2005-01-26 15:14:00,1.60788,1.6079,1.6077,1.6077,25400000.0
2005-01-26 15:15:00,1.60829,1.60957,1.60829,1.60922,39200000.0
2005-01-26 15:16:00,1.60915,1.60915,1.60796,1.60893,15600000.0
2005-01-26 15:17:00,1.60875,1.60916,1.60859,1.60883,49800000.0
2005-01-26 15:18:00,1.60942,1.60989,1.60884,1.60929,47200000.0
2005-01-26 15:19:00,1.61003,1.61003,1.60933,1.60933,44900000.0
2005-01-26 15:20:00,1.60976,1.60993,1.60945,1.60951,17200000.0
2005-01-26 15:21:00,1.60957,1.6097,1.60931,1.60943,33900000.0
2005-01-26 15:22:00,1.60935,1.60935,1.60846,1.60873,30200000.0
2005-01-26 15:23:00,1.60904,1.60984,1.60869,1.60984,28000000.0
2005-01-26 15:24:00,1.6098,1.6103,1.60958,1.61008,53400002.0
2005-01-26 15:25:00,1.61009,1.61009,1.60947,1.60947,33200000.0
2005-01-26 15:26:00,1.60969,1.60974,1.60906,1.6091,35400000.0
2005-01-26 15:27:00,1.60927,1.60962,1.60915,1.60916,45900000.0
2005-01-26 15:28:00,1.60921,1.60921,1.60844,1.60853,30400000.0
2005-01-26 15:29:00,1.60908,1.60908,1.60826,1.60826,39600000.0
2005-01-26 15:30:00,1.60851,1.60851,1.60806,1.60823,29400000.0
2005-01-26 15:31:00,1.6082,1.60853,1.60791,1.60848,29000000.0
2005-01-26 15:32:00,1.60844,1.60862,1.60831,1.60861,27600000.0
2005-01-26 15:33:00,1.60863,1.60909,1.60855,1.60906,49600000.0
2005-01-26 15:34:00,1.60912,1.60926,1.6083,1.6083,30400000.0
2005-01-26 15:35:00,1.60866,1.60926,1.6085,1.6085,37800000.0
2005-01-26 15:36:00,1.60873,1.60896,1.60815,1.60815,56800000.0
2005-01-26 15:37:00,1.60911,1.60941,1.60837,1.60847,43800000.0
2005-01-26 15:38:00,1.60837,1.6088,1.60779,1.60793,49200001.0
2005-01-26 15:39:00,1.60795,1.60795,1.60758,1.60764,23000000.0
2005-01-26 15:40:00,1.60834,1.60843,1.60737,1.60737,30800000.0
2005-01-26 15:41:00,1.60765,1.60765,1.60725,1.60743,34000000.0
2005-01-26 15:42:00,1.60746,1.60746,1.60687,1.60707,28200000.0
2005-01-26 15:43:00,1.60723,1.60723,1.60664,1.60709,51400000.0
2005-01-26 15:44:00,1.60643,1.60668,1.60608,1.60634,28400000.0
2005-01-26 15:45:00,1.60634,1.60635,1.60473,1.60473,58900000.0
2005-01-26 15:46:00,1.60515,1.60542,1.60461,1.60461,32400000.0
2005-01-26 15:47:00,1.60446,1.60472,1.6034,1.6034,43400000.0
2005-01-26 15:48:00,1.60374,1.60423,1.60366,1.60423,30400000.0
2005-01-26 15:49:00,1.60428,1.6047,1.60423,1.60455,49200000.0
2005-01-26 15:50:00,1.60469,1.60469,1.60418,1.60453,28000000.0
2005-01-26 15:51:00,1.60493,1.60518,1.60453,1.6047,39000000.0
2005-01-26 15:52:00,1.60505,1.60535,1.60467,1.60486,50400000.0
2005-01-26 15:53:00,1.60529,1.60539,1.60491,1.60505,42200000.0
2005-01-26 15:54:00,1.60508,1.60563,1.60485,1.60555,23200000.0
2005-01-26 15:55:00,1.60539,1.60579,1.6051,1.60512,54000000.0
2005-01-26 15:56:00,1.60527,1.60527,1.60444,1.60469,42700001.0
2005-01-26 15:57:00,1.60476,1.60501,1.6044,1.6044,29600000.0
2005-01-26 15:58:00,1.60502,1.60523,1.60473,1.60518,22200000.0
2005-01-26 15:59:00,1.60504,1.60504,1.60442,1.6045,38500000.0
2005-01-26 16:00:00,1.60451,1.60541,1.60451,1.60509,37600000.0
2005-01-26 16:01:00,1.60523,1.60523,1.60407,1.60409,30800000.0
2005-01-26 16:02:00,1.604,1.60425,1.60362,1.60424,42300000.0
2005-01-26 16:03:00,1.60406,1.6043,1.60382,1.60382,29200000.0
2005-01-26 16:04:00,1.60396,1.60454,1.60396,1.60422,28000000.0
2005-01-26 16:05:00,1.60483,1.60516,1.60477,1.60492,28200000.0
2005-01-26 16:06:00,1.60469,1.60529,1.60459,1.60472,27600000.0
2005-01-26 16:07:00,1.60493,1.6055,1.60492,1.60504,50800000.0
2005-01-26 16:08:00,1.60551,1.60553,1.60519,1.60544,35700000.0
2005-01-26 16:09:00,1.60556,1.60586,1.60502,1.60526,42800000.0
2005-01-26 16:10:00,1.60608,1.60615,1.60544,1.60583,35400000.0
2005-01-26 16:11:00,1.60581,1.60629,1.60575,1.60592,27800000.0
2005-01-26 16:12:00,1.60613,1.6064,1.60606,1.60619,57300001.0
2005-01-26 16:13:00,1.60654,1.60686,1.60645,1.60685,18000000.0
2005-01-26 16:14:00,1.60708,1.60708,1.60618,1.60661,44800000.0
2005-01-26 16:15:00,1.60672,1.60714,1.60668,1.60679,33500000.0
2005-01-26 16:16:00,1.60686,1.607,1.60636,1.60678,36400000.0
2005-01-26 16:17:00,1.60676,1.60707,1.60666,1.60691,33200000.0
2005-01-26 16:18:00,1.60736,1.60736,1.60672,1.6068,29900000.0
2005-01-26 16:19:00,1.60709,1.60721,1.60668,1.60705,44200000.0
2005-01-26 16:20:00,1.60723,1.60738,1.60685,1.60685,42400000.0
2005-01-26 16:21:00,1.60696,1.6072,1.60666,1.60699,49600000.0
2005-01-26 16:22:00,1.60667,1.60706,1.60653,1.60686,52800000.0
2005-01-26 16:23:00,1.60725,1.60725,1.60672,1.60697,34400000.0
2005-01-26 16:24:00,1.60727,1.60734,1.60671,1.60677,21000000.0
2005-01-26 16:25:00,1.60728,1.60728,1.60657,1.60684,26300000.0
2005-01-26 16:26:00,1.60695,1.60695,1.6065,1.6065,53400000.0
2005-01-26 16:27:00,1.60681,1.607,1.60653,1.60653,34400001.0
2005-01-26 16:28:00,1.6069,1.60712,1.60671,1.60707,43600000.0
2005-01-26 16:29:00,1.60725,1.60725,1.60554,1.60676,37200000.0
2005-01-26 16:30:00,1.6071,1.60748,1.60699,1.6073,42300000.0
2005-01-26 16:31:00,1.60749,1.6077,1.60734,1.60754,54000000.0
2005-01-26 16:32:00,1.60765,1.60767,1.60707,1.60757,40900000.0
2005-01-26 16:33:00,1.60789,1.60789,1.60749,1.60762,37600000.0
2005-01-26 16:34:00,1.60773,1.60778,1.60706,1.60716,37600000.0
2005-01-26 16:35:00,1.60763,1.60775,1.60717,1.60744,41800000.0
2005-01-26 16:36:00,1.60738,1.60752,1.60689,1.60718,38400000.0
2005-01-26 16:37:00,1.60729,1.60729,1.6069,1.60718,34800000.0
2005-01-26 16:38:00,1.60737,1.60759,1.60728,1.60733,32200000.0
2005-01-26 16:39:00,1.60747,1.60747,1.60681,1.60681,27800000.0
2005-01-26 16:40:00,1.60656,1.60702,1.60624,1.60685,32600000.0
2005-01-26 16:41:00,1.60605,1.60693,1.60605,1.60618,38800000.0
2005-01-26 16:42:00,1.60634,1.60649,1.6061,1.60624,29300000.0
2005-01-26 16:43:00,1.6059,1.60626,1.6058,1.60616,61000000.0
2005-01-26 16:44:00,1.6064,1.60648,1.60602,1.60648,37000000.0
2005-01-26 16:45:00,1.6064,1.60662,1.6064,1.6064,31400000.0
2005-01-26 16:46:00,1.60685,1.60685,1.60654,1.60671,51500000.0
2005-01-26 16:47:00,1.60677,1.6068,1.60641,1.60644,43000000.0
2005-01-26 16:48:00,1.60665,1.60665,1.60623,1.60644,25600000.0
2005-01-26 16:49:00,1.60677,1.6068,1.606,1.606,25000000.0
2005-01-26 16:50:00,1.60607,1.60671,1.60607,1.60621,45000001.0
2005-01-26 16:51:00,1.60659,1.60672,1.6064,1.60672,28000000.0
2005-01-26 16:52:00,1.60685,1.60687,1.6067,1.60675,38600000.0
2005-01-26 16:53:00,1.60686,1.60688,1.60656,1.60688,58300000.0
2005-01-26 16:54:00,1.60688,1.60719,1.60688,1.60711,40000000.0
2005-01-26 16:55:00,1.60725,1.60725,1.60691,1.60714,25800000.0
2005-01-26 16:56:00,1.60692,1.60731,1.60682,1.60698,58800000.0
2005-01-26 16:57:00,1.60684,1.60745,1.60684,1.60736,33200000.0
2005-01-26 16:58:00,1.60736,1.60758,1.60733,1.60758,37600000.0
2005-01-26 16:59:00,1.60763,1.608,1.60751,1.60796,38600000.0
2005-01-26 17:00:00,1.6078,1.60824,1.6078,1.60795,53000000.0
2005-01-26 17:01:00,1.60746,1.60773,1.60735,1.60757,32600000.0
2005-01-26 17:02:00,1.60775,1.60797,1.6071,1.6071,23000000.0
2005-01-26 17:03:00,1.60737,1.6074,1.60708,1.6074,36500000.0
2005-01-26 17:04:00,1.60719,1.60729,1.60677,1.60682,34600000.0
2005-01-26 17:05:00,1.60666,1.60733,1.60632,1.60704,18200000.0
2005-01-26 17:06:00,1.60744,1.60744,1.6069,1.60731,25600000.0
2005-01-26 17:07:00,1.60771,1.6078,1.60693,1.60693,43200000.0
2005-01-26 17:08:00,1.60676,1.60729,1.60669,1.60729,39800000.0
2005-01-26 17:09:00,1.60724,1.60774,1.60724,1.6074,29200000.0
2005-01-26 17:10:00,1.60722,1.60754,1.60705,1.60729,33900000.0
2005-01-26 17:11:00,1.60729,1.60752,1.60712,1.60752,37100000.0
2005-01-26 17:12:00,1.60728,1.60737,1.60725,1.60725,35000000.0
2005-01-26 17:13:00,1.60705,1.6073,1.60705,1.6073,52200000.0
2005-01-26 17:14:00,1.60666,1.60738,1.60666,1.6072,50200000.0
2005-01-26 17:15:00,1.6076,1.6078,1.60741,1.60772,35200000.0
2005-01-26 17:16:00,1.60776,1.60796,1.60761,1.60775,27500000.0
2005-01-26 17:17:00,1.60806,1.60851,1.60719,1.60735,54600001.0
2005-01-26 17:18:00,1.60767,1.60767,1.6071,1.60744,58800001.0
2005-01-26 17:19:00,1.60767,1.60796,1.6074,1.60771,25600000.0
2005-01-26 17:20:00,1.60776,1.60777,1.60723,1.60729,28500000.0
2005-01-26 17:21:00,1.60741,1.60758,1.60714,1.60746,39000000.0
2005-01-26 17:22:00,1.60735,1.60752,1.60726,1.60738,41200000.0
2005-01-26 17:23:00,1.60696,1.60737,1.60696,1.60737,34400000.0
2005-01-26 17:24:00,1.60737,1.60761,1.60736,1.60753,38200000.0
2005-01-26 17:25:00,1.60731,1.60751,1.60717,1.60723,42000001.0
2005-01-26 17:26:00,1.60715,1.60734,1.60713,1.60733,51000001.0
2005-01-26 17:27:00,1.60751,1.60753,1.6071,1.6071,30800000.0
2005-01-26 17:28:00,1.6076,1.60813,1.60733,1.60801,53700000.0
2005-01-26 17:29:00,1.60831,1.60831,1.60747,1.60781,54700000.0
2005-01-26 17:30:00,1.60777,1.60789,1.60748,1.6077,46800000.0
2005-01-26 17:31:00,1.60758,1.60759,1.60745,1.60745,47400001.0
2005-01-26 17:32:00,1.6074,1.60778,1.6074,1.60758,35000000.0
2005-01-26 17:33:00,1.60768,1.60774,1.60751,1.60755,44400000.0
2005-01-26 17:34:00,1.60771,1.6079,1.6073,1.60763,33400000.0
2005-01-26 17:35:00,1.60794,1.60797,1.60765,1.60779,39500000.0
2005-01-26 17:36:00,1.60794,1.60799,1.60748,1.60799,40200000.0
2005-01-26 17:37:00,1.60816,1.60838,1.6075,1.60807,50900000.0
2005-01-26 17:38:00,1.60864,1.60894,1.60824,1.6085,56400000.0
2005-01-26 17:39:00,1.6087,1.6087,1.60834,1.60844,23200000.0
2005-01-26 17:40:00,1.60847,1.60933,1.60847,1.60928,25400000.0
2005-01-26 17:41:00,1.60934,1.60937,1.60883,1.60883,47200000.0
2005-01-26 17:42:00,1.60896,1.60947,1.60857,1.6093,24200000.0
2005-01-26 17:43:00,1.60939,1.60941,1.60904,1.60927,53700000.0
2005-01-26 17:44:00,1.60926,1.60933,1.60841,1.60841,43400000.0
2005-01-26 17:45:00,1.60864,1.60897,1.60846,1.60878,45200000.0
2005-01-26 17:46:00,1.60876,1.60878,1.60844,1.6086,60900000.0
2005-01-26 17:47:00,1.60874,1.60884,1.60792,1.60792,47100000.0
2005-01-26 17:48:00,1.60794,1.60817,1.60769,1.60802,43000001.0
2005-01-26 17:49:00,1.60821,1.60821,1.60721,1.60761,27800000.0
2005-01-26 17:50:00,1.60818,1.60824,1.60777,1.60809,47600000.0
2005-01-26 17:51:00,1.60834,1.60861,1.60768,1.60768,33000000.0
2005-01-26 17:52:00,1.60794,1.60794,1.60765,1.60782,27600000.0
2005-01-26 17:53:00,1.60779,1.60791,1.60753,1.6076,27800000.0
2005-01-26 17:54:00,1.60773,1.60798,1.60739,1.60776,36600000.0
2005-01-26 17:55:00,1.60795,1.60825,1.6074,1.6079,52700000.0
2005-01-26 17:56:00,1.60742,1.60762,1.60607,1.60607,35400000.0
2005-01-26 17:57:00,1.60596,1.60623,1.60535,1.60555,39400000.0
2005-01-26 17:58:00,1.60622,1.60634,1.6058,1.60618,58600000.0
2005-01-26 17:59:00,1.60623,1.60623,1.6052,1.6052,50900000.0
2005-01-26 18:00:00,1.60559,1.60561,1.60418,1.60418,47200000.0
2005-01-26 18:01:00,1.60487,1.60511,1.60449,1.60476,35900000.0
2005-01-26 18:02:00,1.60531,1.60608,1.60526,1.60608,51800000.0
2005-01-26 18:03:00,1.60594,1.60611,1.60575,1.60575,42600000.0
2005-01-26 18:04:00,1.60648,1.60652,1.60588,1.60588,30400000.0
2005-01-26 18:05:00,1.60599,1.60641,1.60575,1.60611,37200001.0
2005-01-26 18:06:00,1.60616,1.60639,1.60556,1.60581,61400000.0
2005-01-26 18:07:00,1.60623,1.60623,1.60581,1.60591,52900000.0
2005-01-26 18:08:00,1.60595,1.60622,1.60577,1.60611,54900000.0
2005-01-26 18:09:00,1.60632,1.60641,1.60602,1.60615,49200000.0
2005-01-26 18:10:00,1.60621,1.60635,1.60601,1.6061,28200000.0
2005-01-26 18:11:00,1.6062,1.60647,1.60606,1.60614,47800000.0
2005-01-26 18:12:00,1.60605,1.60605,1.60532,1.60544,37000000.0
2005-01-26 18:13:00,1.60554,1.60568,1.60529,1.60546,39600000.0
2005-01-26 18:14:00,1.60498,1.60557,1.60498,1.6055,34000000.0
2005-01-26 18:15:00,1.60542,1.60586,1.60539,1.60562,47400000.0
2005-01-26 18:16:00,1.60578,1.60578,1.60523,1.60523,40800000.0
2005-01-26 18:17:00,1.60561,1.6058,1.60536,1.60542,45000000.0
2005-01-26 18:18:00,1.60575,1.60583,1.60514,1.60542,44100000.0
2005-01-26 18:19:00,1.60553,1.60555,1.60529,1.60542,39800001.0
2005-01-26 18:20:00,1.60554,1.60568,1.6052,1.60536,23200000.0
2005-01-26 18:21:00,1.60552,1.60554,1.60512,1.60512,45100000.0
2005-01-26 18:22:00,1.60553,1.60574,1.60539,1.60556,37600000.0
2005-01-26 18:23:00,1.60568,1.606,1.60566,1.60586,68300000.0
2005-01-26 18:24:00,1.60602,1.60602,1.60556,1.60558,27000000.0
2005-01-26 18:25:00,1.60592,1.60592,1.60533,1.60547,54400001.0
2005-01-26 18:26:00,1.60571,1.60601,1.6057,1.60574,31200001.0
2005-01-26 18:27:00,1.60583,1.60602,1.60536,1.60602,35400000.0
2005-01-26 18:28:00,1.60624,1.60637,1.60618,1.60627,54300001.0
2005-01-26 18:29:00,1.60648,1.6069,1.60623,1.60668,30200000.0
2005-01-26 18:30:00,1.60644,1.60646,1.6058,1.6058,35400000.0
2005-01-26 18:31:00,1.6064,1.60641,1.60584,1.60604,41200000.0
2005-01-26 18:32:00,1.6064,1.60658,1.60612,1.60658,39400001.0
2005-01-26 18:33:00,1.60654,1.60666,1.60626,1.60626,48400000.0
2005-01-26 18:34:00,1.60622,1.60636,1.60602,1.60602,42300000.0
2005-01-26 18:35:00,1.60623,1.60644,1.60602,1.60622,37400000.0
2005-01-26 18:36:00,1.6065,1.60781,1.6065,1.60769,95500001.0
2005-01-26 18:37:00,1.60788,1.60829,1.60788,1.60804,37600000.0
2005-01-26 18:38:00,1.60848,1.60878,1.60812,1.60846,22400000.0
2005-01-26 18:39:00,1.60855,1.60889,1.60852,1.60867,34100000.0
2005-01-26 18:40:00,1.60897,1.60927,1.60856,1.60876,39200001.0
2005-01-26 18:41:00,1.60905,1.60905,1.60842,1.6086,38400000.0
2005-01-26 18:42:00,1.60921,1.60968,1.60891,1.60968,30900000.0
2005-01-26 18:43:00,1.6097,1.60994,1.6093,1.6093,30800000.0
2005-01-26 18:44:00,1.60936,1.60936,1.60903,1.60905,40700000.0
2005-01-26 18:45:00,1.60953,1.60959,1.60908,1.60908,33000000.0
2005-01-26 18:46:00,1.6095,1.60989,1.60936,1.60945,34000000.0
2005-01-26 18:47:00,1.60991,1.61007,1.60955,1.60989,30800000.0
2005-01-26 18:48:00,1.60956,1.60981,1.60893,1.60893,70400000.0
2005-01-26 18:49:00,1.60916,1.60924,1.6087,1.60896,23800000.0
2005-01-26 18:50:00,1.60945,1.60945,1.60894,1.60922,36700000.0
2005-01-26 18:51:00,1.60901,1.60931,1.60886,1.60887,29200000.0
2005-01-26 18:52:00,1.60878,1.60887,1.60846,1.60857,39800000.0
2005-01-26 18:53:00,1.60866,1.609,1.60857,1.60878,56900001.0
2005-01-26 18:54:00,1.60929,1.60932,1.6089,1.60911,25800000.0
2005-01-26 18:55:00,1.60933,1.60954,1.60893,1.60908,25400000.0
2005-01-26 18:56:00,1.60898,1.60942,1.60898,1.60898,55600000.0
2005-01-26 18:57:00,1.60924,1.6095,1.6092,1.60945,38800000.0
2005-01-26 18:58:00,1.60952,1.60967,1.6092,1.6092,36600000.0
2005-01-26 18:59:00,1.60938,1.6096,1.60909,1.60937,37600000.0
2005-01-26 19:00:00,1.60955,1.60959,1.60896,1.60927,35600000.0
2005-01-26 19:01:00,1.6096,1.60964,1.60892,1.60892,39700000.0
2005-01-26 19:02:00,1.60904,1.60919,1.60885,1.60891,49500000.0
2005-01-26 19:03:00,1.60877,1.6091,1.60845,1.60845,45500000.0
2005-01-26 19:04:00,1.6084,1.60854,1.60772,1.60793,32600000.0
2005-01-26 19:05:00,1.60798,1.60814,1.60777,1.6079,27000000.0
2005-01-26 19:06:00,1.6082,1.60849,1.60802,1.60837,29200000.0
2005-01-26 19:07:00,1.6086,1.60872,1.60846,1.60847,48600000.0
2005-01-26 19:08:00,1.60802,1.60829,1.60798,1.60822,32400000.0
2005-01-26 19:09:00,1.60826,1.60826,1.60772,1.60782,39900000.0
2005-01-26 19:10:00,1.60812,1.60815,1.60764,1.60764,49600000.0
2005-01-26 19:11:00,1.60797,1.60825,1.60793,1.60816,37800000.0
2005-01-26 19:12:00,1.60783,1.60864,1.60783,1.60864,25400000.0
2005-01-26 19:13:00,1.60876,1.60876,1.60842,1.60855,38200000.0
2005-01-26 19:14:00,1.60834,1.60834,1.60801,1.60824,26600000.0
2005-01-26 19:15:00,1.60768,1.608,1.60726,1.60797,25600000.0
2005-01-26 19:16:00,1.60711,1.6077,1.60709,1.60759,39600000.0
2005-01-26 19:17:00,1.6076,1.6076,1.60737,1.60745,29600000.0
2005-01-26 19:18:00,1.60769,1.60789,1.60743,1.60789,47700001.0
2005-01-26 19:19:00,1.60785,1.60792,1.60746,1.6075,36000000.0
2005-01-26 19:20:00,1.60793,1.60813,1.60719,1.60791,34000000.0
2005-01-26 19:21:00,1.60783,1.60835,1.60783,1.60798,31000000.0
2005-01-26 19:22:00,1.60873,1.60906,1.60822,1.6085,48000001.0
2005-01-26 19:23:00,1.6085,1.6094,1.60839,1.6094,52600000.0
2005-01-26 19:24:00,1.60941,1.60941,1.60869,1.60901,44300000.0
2005-01-26 19:25:00,1.60971,1.60971,1.60865,1.6088,29400000.0
2005-01-26 19:26:00,1.60879,1.60921,1.60879,1.60904,30400000.0
2005-01-26 19:27:00,1.60911,1.60937,1.6089,1.60934,52000000.0
2005-01-26 19:28:00,1.60944,1.60962,1.60872,1.60872,56600000.0
2005-01-26 19:29:00,1.60887,1.60925,1.60867,1.60915,23400000.0
2005-01-26 19:30:00,1.60895,1.60924,1.60884,1.60904,36400000.0
2005-01-26 19:31:00,1.60951,1.60951,1.60897,1.60906,58700000.0
2005-01-26 19:32:00,1.60912,1.60958,1.60912,1.60949,42900000.0
2005-01-26 19:33:00,1.60961,1.60992,1.60926,1.60992,53200000.0
2005-01-26 19:34:00,1.61017,1.6102,1.60951,1.60951,38700000.0
2005-01-26 19:35:00,1.60995,1.61008,1.60958,1.60969,25200000.0
2005-01-26 19:36:00,1.60973,1.61009,1.60935,1.60935,38800000.0
2005-01-26 19:37:00,1.60961,1.60961,1.60885,1.60885,22800000.0
2005-01-26 19:38:00,1.60941,1.60941,1.60903,1.60906,49600000.0
2005-01-26 19:39:00,1.60951,1.60965,1.60909,1.6093,55500001.0
2005-01-26 19:40:00,1.60919,1.60945,1.60899,1.60904,43100000.0
2005-01-26 19:41:00,1.60948,1.60948,1.60873,1.6089,46400000.0
2005-01-26 19:42:00,1.60904,1.60959,1.60904,1.60959,47200000.0
2005-01-26 19:43:00,1.60945,1.60954,1.60912,1.60937,25400000.0
2005-01-26 19:44:00,1.60939,1.60964,1.60914,1.60945,39800000.0
2005-01-26 19:45:00,1.60953,1.60963,1.60935,1.60962,29200000.0
2005-01-26 19:46:00,1.60946,1.60963,1.60904,1.60904,40800000.0
2005-01-26 19:47:00,1.60928,1.60979,1.60928,1.60979,38000000.0
2005-01-26 19:48:00,1.61015,1.6102,1.60988,1.60993,29400000.0
2005-01-26 19:49:00,1.60989,1.60999,1.60985,1.60994,32800000.0
2005-01-26 19:50:00,1.6101,1.61022,1.60987,1.60987,95100001.0
2005-01-26 19:51:00,1.61015,1.61037,1.61001,1.61001,47000000.0
2005-01-26 19:52:00,1.6101,1.61028,1.61009,1.6101,35000000.0
2005-01-26 19:53:00,1.60997,1.61056,1.60997,1.61048,39000000.0
2005-01-26 19:54:00,1.61082,1.6111,1.61051,1.61051,25200000.0
2005-01-26 19:55:00,1.61045,1.61155,1.61045,1.61122,37800000.0
2005-01-26 19:56:00,1.6111,1.61127,1.61055,1.61119,37400000.0
2005-01-26 19:57:00,1.61126,1.61136,1.61092,1.61099,50300000.0
2005-01-26 19:58:00,1.61097,1.61134,1.61077,1.61093,24700000.0
2005-01-26 19:59:00,1.61131,1.61145,1.6111,1.61112,39400000.0
2005-01-26 20:00:00,1.61103,1.61135,1.61058,1.61058,38800000.0
2005-01-26 20:01:00,1.61094,1.61094,1.61029,1.6104,59300000.0
2005-01-26 20:02:00,1.61093,1.61135,1.61093,1.6111,37800000.0
2005-01-26 20:03:00,1.61138,1.61138,1.61098,1.61111,29200000.0
2005-01-26 20:04:00,1.61095,1.61107,1.61051,1.61077,37600000.0
2005-01-26 20:05:00,1.61101,1.61119,1.61038,1.61045,49300000.0
2005-01-26 20:06:00,1.6107,1.61131,1.61068,1.61118,35200000.0
2005-01-26 20:07:00,1.61101,1.61107,1.61071,1.61071,32800000.0
2005-01-26 20:08:00,1.61081,1.61081,1.61031,1.61042,46600000.0
2005-01-26 20:09:00,1.61075,1.61119,1.61063,1.61118,35600000.0
2005-01-26 20:10:00,1.61086,1.6113,1.61074,1.61125,42400000.0
2005-01-26 20:11:00,1.61153,1.61168,1.61143,1.6116,49000001.0
2005-01-26 20:12:00,1.61213,1.61213,1.61033,1.61138,61300000.0
2005-01-26 20:13:00,1.61156,1.61167,1.61118,1.6115,29000000.0
2005-01-26 20:14:00,1.61142,1.61192,1.61104,1.61177,25400000.0
2005-01-26 20:15:00,1.61179,1.61182,1.61161,1.61179,26400000.0
2005-01-26 20:16:00,1.61164,1.61252,1.61158,1.61209,55000001.0
2005-01-26 20:17:00,1.6123,1.61301,1.61227,1.61235,43600000.0
2005-01-26 20:18:00,1.61234,1.61266,1.61229,1.61266,27400000.0
2005-01-26 20:19:00,1.61329,1.61333,1.61215,1.61252,53800000.0
2005-01-26 20:20:00,1.61311,1.61314,1.61246,1.61269,29600000.0
2005-01-26 20:21:00,1.61308,1.61345,1.61263,1.61321,32600000.0
2005-01-26 20:22:00,1.61337,1.61337,1.61285,1.61297,46300000.0
2005-01-26 20:23:00,1.6129,1.61391,1.6129,1.61352,48200000.0
2005-01-26 20:24:00,1.61321,1.61421,1.61281,1.61368,22700000.0
2005-01-26 20:25:00,1.6137,1.61383,1.61325,1.61366,48600000.0
2005-01-26 20:26:00,1.61394,1.61424,1.61368,1.61393,49500001.0
2005-01-26 20:27:00,1.61431,1.61464,1.61394,1.61436,54100000.0
2005-01-26 20:28:00,1.61469,1.61529,1.61469,1.61505,24400000.0
2005-01-26 20:29:00,1.61493,1.61493,1.61408,1.61434,61400000.0
2005-01-26 20:30:00,1.61448,1.61448,1.61371,1.61403,43500000.0
2005-01-26 20:31:00,1.61414,1.61414,1.61338,1.61371,32200000.0
2005-01-26 20:32:00,1.61388,1.61424,1.61366,1.61414,44600000.0
2005-01-26 20:33:00,1.61416,1.61416,1.61363,1.61384,42100000.0
2005-01-26 20:34:00,1.61375,1.61386,1.61341,1.61341,44000000.0
2005-01-26 20:35:00,1.61308,1.614,1.61306,1.61366,48400000.0
2005-01-26 20:36:00,1.61419,1.61447,1.61346,1.61346,47400000.0
2005-01-26 20:37:00,1.61354,1.61413,1.61354,1.61375,44200000.0
2005-01-26 20:38:00,1.61389,1.61454,1.61389,1.61404,44700000.0
2005-01-26 20:39:00,1.61415,1.61415,1.61355,1.6136,59600000.0
2005-01-26 20:40:00,1.61358,1.61412,1.61358,1.61389,50800001.0
2005-01-26 20:41:00,1.61404,1.61407,1.61365,1.61391,57400001.0
2005-01-26 20:42:00,1.61394,1.61416,1.61373,1.61407,35800000.0
2005-01-26 20:43:00,1.61403,1.61413,1.6139,1.6139,31400000.0
2005-01-26 20:44:00,1.61406,1.61406,1.61335,1.61373,34000000.0
2005-01-26 20:45:00,1.61354,1.61377,1.61354,1.61356,60100000.0
2005-01-26 20:46:00,1.61387,1.61392,1.61349,1.61392,44800000.0
2005-01-26 20:47:00,1.6143,1.6143,1.61338,1.61338,57700000.0
2005-01-26 20:48:00,1.6136,1.61383,1.61357,1.61367,39300000.0
2005-01-26 20:49:00,1.61338,1.61362,1.61338,1.61349,25600000.0
2005-01-26 20:50:00,1.61349,1.61349,1.61293,1.61311,27800000.0
2005-01-26 20:51:00,1.61289,1.61329,1.61289,1.61292,45200001.0
2005-01-26 20:52:00,1.6126,1.61304,1.61238,1.61265,36000000.0
2005-01-26 20:53:00,1.61244,1.61313,1.61244,1.6129,37300000.0
2005-01-26 20:54:00,1.61261,1.61303,1.61261,1.61277,44500000.0
2005-01-26 20:55:00,1.61279,1.61301,1.61279,1.61291,25600000.0
2005-01-26 20:56:00,1.61293,1.61315,1.61275,1.61315,26600000.0
2005-01-26 20:57:00,1.61315,1.61315,1.61294,1.61314,40200000.0
2005-01-26 20:58:00,1.61329,1.61347,1.6131,1.61341,43400000.0
2005-01-26 20:59:00,1.61341,1.61341,1.61302,1.61318,47000000.0
2005-01-26 21:00:00,1.61303,1.61336,1.61269,1.61309,30600000.0
2005-01-26 21:01:00,1.61347,1.61361,1.61276,1.61276,23200000.0
2005-01-26 21:02:00,1.61273,1.61349,1.61273,1.61326,45800000.0
2005-01-26 21:03:00,1.61359,1.61359,1.61278,1.61278,44600000.0
2005-01-26 21:04:00,1.61326,1.61351,1.61292,1.61351,30600000.0
2005-01-26 21:05:00,1.61302,1.61359,1.61302,1.6135,33800000.0
2005-01-26 21:06:00,1.61364,1.61364,1.61323,1.61348,30000000.0
2005-01-26 21:07:00,1.61372,1.61375,1.61357,1.61361,32800000.0
2005-01-26 21:08:00,1.61352,1.61352,1.61315,1.61324,39000000.0
2005-01-26 21:09:00,1.6133,1.61351,1.61319,1.61337,37600000.0
2005-01-26 21:10:00,1.61326,1.61357,1.61308,1.61334,57400000.0
2005-01-26 21:11:00,1.6136,1.61368,1.61334,1.61343,35800000.0
2005-01-26 21:12:00,1.61341,1.61357,1.61337,1.61339,73500000.0
2005-01-26 21:13:00,1.61337,1.61342,1.61281,1.61281,44800000.0
2005-01-26 21:14:00,1.613,1.61334,1.613,1.61313,56600000.0
2005-01-26 21:15:00,1.61313,1.61377,1.61313,1.61349,35000000.0
2005-01-26 21:16:00,1.61316,1.61368,1.61316,1.61368,24200000.0
2005-01-26 21:17:00,1.61358,1.61358,1.61302,1.61302,47000000.0
2005-01-26 21:18:00,1.61375,1.61375,1.61274,1.61339,28200000.0
2005-01-26 21:19:00,1.61364,1.61367,1.6133,1.6133,30600000.0
2005-01-26 21:20:00,1.61329,1.61329,1.61292,1.61302,38300000.0
2005-01-26 21:21:00,1.613,1.61308,1.61265,1.61292,33000000.0
2005-01-26 21:22:00,1.61235,1.61283,1.61235,1.61266,32000000.0
2005-01-26 21:23:00,1.61269,1.61278,1.61234,1.61234,53000000.0
2005-01-26 21:24:00,1.61259,1.61275,1.61239,1.61239,55200000.0
2005-01-26 21:25:00,1.6125,1.61285,1.61245,1.61245,55800001.0
2005-01-26 21:26:00,1.61278,1.61295,1.61237,1.61237,32000000.0
2005-01-26 21:27:00,1.61246,1.6126,1.61213,1.61213,23400000.0
2005-01-26 21:28:00,1.6123,1.61272,1.61216,1.61272,31900000.0
2005-01-26 21:29:00,1.61246,1.61251,1.6121,1.61219,38500000.0
2005-01-26 21:30:00,1.61217,1.61221,1.61196,1.61196,44800000.0
2005-01-26 21:31:00,1.61216,1.61223,1.61194,1.61218,32700000.0
2005-01-26 21:32:00,1.61241,1.61245,1.61229,1.61231,32400000.0
2005-01-26 21:33:00,1.61242,1.61244,1.61208,1.61219,54000001.0
2005-01-26 21:34:00,1.61216,1.61221,1.61209,1.61219,28000000.0
2005-01-26 21:35:00,1.61213,1.61213,1.6118,1.61207,38200000.0
2005-01-26 21:36:00,1.61203,1.61203,1.61115,1.61126,24800000.0
2005-01-26 21:37:00,1.61164,1.61164,1.61104,1.61114,31000000.0
2005-01-26 21:38:00,1.61139,1.61146,1.61114,1.61141,29000000.0
2005-01-26 21:39:00,1.61128,1.61158,1.61109,1.61158,29000000.0
2005-01-26 21:40:00,1.6117,1.61193,1.61153,1.61154,28900000.0
2005-01-26 21:41:00,1.61153,1.61164,1.6114,1.61149,28200000.0
2005-01-26 21:42:00,1.61161,1.61184,1.61122,1.61122,36500000.0
2005-01-26 21:43:00,1.61159,1.61167,1.61149,1.61149,19200000.0
2005-01-26 21:44:00,1.61139,1.61174,1.61136,1.61136,28000000.0
2005-01-26 21:45:00,1.61148,1.61148,1.61079,1.61147,16000000.0
2005-01-26 21:46:00,1.61164,1.61174,1.61139,1.61151,47200000.0
2005-01-26 21:47:00,1.61124,1.6115,1.61119,1.61136,33000000.0
2005-01-26 21:48:00,1.61175,1.61175,1.61127,1.61157,34700000.0
2005-01-26 21:49:00,1.61208,1.6123,1.6118,1.61213,35000000.0
2005-01-26 21:50:00,1.61234,1.61234,1.612,1.61203,58500000.0
2005-01-26 21:51:00,1.61229,1.61256,1.61205,1.61209,51300000.0
2005-01-26 21:52:00,1.61207,1.61207,1.6117,1.61183,43200000.0
2005-01-26 21:53:00,1.61216,1.61216,1.61185,1.61185,31800000.0
2005-01-26 21:54:00,1.61172,1.61203,1.61148,1.61191,57900000.0
2005-01-26 21:55:00,1.61201,1.61201,1.61136,1.61164,45600000.0
2005-01-26 21:56:00,1.61211,1.61221,1.61167,1.61188,39800000.0
2005-01-26 21:57:00,1.61207,1.6122,1.61116,1.61157,31800000.0
2005-01-26 21:58:00,1.61149,1.61187,1.61149,1.61165,22000000.0
2005-01-26 21:59:00,1.61192,1.61216,1.61171,1.61171,33000000.0
2005-01-26 22:00:00,1.61227,1.61249,1.61202,1.61204,34400000.0
2005-01-26 22:01:00,1.61181,1.61198,1.61172,1.61177,34100000.0
2005-01-26 22:02:00,1.61184,1.61192,1.61159,1.61162,51400001.0
2005-01-26 22:03:00,1.61203,1.61273,1.61176,1.61273,37600000.0
2005-01-26 22:04:00,1.61239,1.61239,1.61154,1.61202,35000000.0
2005-01-26 22:05:00,1.61235,1.61246,1.61209,1.61245,56400001.0
2005-01-26 22:06:00,1.61251,1.61251,1.61199,1.61233,56100000.0
2005-01-26 22:07:00,1.61224,1.61242,1.61213,1.61231,50600001.0
2005-01-26 22:08:00,1.6119,1.61237,1.6119,1.61215,35000000.0
2005-01-26 22:09:00,1.61135,1.61209,1.61135,1.61179,23600000.0
2005-01-26 22:10:00,1.61215,1.61216,1.61169,1.61178,28800000.0
2005-01-26 22:11:00,1.61192,1.61196,1.61125,1.61125,26000000.0
2005-01-26 22:12:00,1.61135,1.61164,1.61135,1.61145,64400000.0
2005-01-26 22:13:00,1.61161,1.61172,1.61156,1.61172,32700000.0
2005-01-26 22:14:00,1.61144,1.61173,1.61144,1.61149,75800001.0
2005-01-26 22:15:00,1.61169,1.61185,1.61156,1.6116,54200000.0
2005-01-26 22:16:00,1.61158,1.61192,1.61145,1.61145,30100000.0
2005-01-26 22:17:00,1.61182,1.61219,1.61178,1.6118,43400001.0
2005-01-26 22:18:00,1.61216,1.61216,1.61119,1.61119,23000000.0
2005-01-26 22:19:00,1.61166,1.61204,1.61153,1.61193,38000000.0
2005-01-26 22:20:00,1.61216,1.61234,1.61208,1.61232,60000000.0
2005-01-26 22:21:00,1.61219,1.61219,1.61157,1.61184,34200000.0
2005-01-26 22:22:00,1.61216,1.61241,1.61196,1.61241,49200000.0
2005-01-26 22:23:00,1.6125,1.6125,1.61207,1.61207,40000001.0
2005-01-26 22:24:00,1.61252,1.61252,1.61178,1.61195,44600000.0
2005-01-26 22:25:00,1.61198,1.61215,1.61179,1.61188,25500000.0
2005-01-26 22:26:00,1.61176,1.61246,1.61176,1.61246,28600000.0
2005-01-26 22:27:00,1.61181,1.61197,1.61136,1.61197,40400000.0
2005-01-26 22:28:00,1.61229,1.61235,1.61196,1.61217,55600000.0
2005-01-26 22:29:00,1.61237,1.61245,1.61226,1.6124,35800000.0
2005-01-26 22:30:00,1.61223,1.6123,1.61195,1.61195,36000000.0
2005-01-26 22:31:00,1.61193,1.61196,1.61128,1.61188,22500000.0
2005-01-26 22:32:00,1.61177,1.61195,1.6115,1.6115,43400000.0
2005-01-26 22:33:00,1.61123,1.612,1.61123,1.61162,39200000.0
2005-01-26 22:34:00,1.61219,1.61235,1.61179,1.61193,51600001.0
2005-01-26 22:35:00,1.61208,1.61208,1.61118,1.61118,30400000.0
2005-01-26 22:36:00,1.61127,1.61187,1.61127,1.61127,54200000.0
2005-01-26 22:37:00,1.6122,1.61221,1.61186,1.61186,43400000.0
2005-01-26 22:38:00,1.61227,1.61232,1.61205,1.61226,29200000.0
2005-01-26 22:39:00,1.6111,1.6112,1.6111,1.6111,52200000.0
2005-01-26 22:40:00,1.61217,1.61217,1.61145,1.61145,52200000.0
2005-01-26 22:41:00,1.6115,1.61246,1.6115,1.61246,37600000.0
2005-01-26 22:42:00,1.6126,1.61273,1.61201,1.61201,23400000.0
2005-01-26 22:43:00,1.61262,1.61286,1.61245,1.61274,78300000.0
2005-01-26 22:44:00,1.61267,1.61324,1.61255,1.61324,40700000.0
2005-01-26 22:45:00,1.61328,1.6133,1.61282,1.61282,25800000.0
2005-01-26 22:46:00,1.61287,1.6133,1.61271,1.6132,26800000.0
2005-01-26 22:47:00,1.61342,1.61342,1.61297,1.61307,49200001.0
2005-01-26 22:48:00,1.613,1.61351,1.61275,1.61294,28700000.0
2005-01-26 22:49:00,1.61272,1.61293,1.61262,1.61268,33500000.0
2005-01-26 22:50:00,1.61253,1.61268,1.61219,1.61219,27600000.0
2005-01-26 22:51:00,1.61253,1.61291,1.61253,1.61271,28400000.0
2005-01-26 22:52:00,1.61271,1.61304,1.61256,1.61256,31800000.0
2005-01-26 22:53:00,1.61279,1.61289,1.61237,1.61257,66400001.0
2005-01-26 22:54:00,1.61282,1.61282,1.6126,1.61262,47400000.0
2005-01-26 22:55:00,1.61252,1.61252,1.61233,1.61243,37600000.0
2005-01-26 22:56:00,1.61258,1.61268,1.61243,1.61268,38800000.0
2005-01-26 22:57:00,1.61238,1.6128,1.61238,1.61254,33000000.0
2005-01-26 22:58:00,1.61288,1.61288,1.61242,1.61242,36400000.0
2005-01-26 22:59:00,1.61291,1.61294,1.6127,1.61281,45300000.0
2005-01-26 23:00:00,1.61239,1.61285,1.61239,1.61247,30600000.0
2005-01-26 23:01:00,1.61273,1.61291,1.6121,1.61275,38800000.0
2005-01-26 23:02:00,1.61274,1.613,1.61271,1.61294,45400000.0
2005-01-26 23:03:00,1.61304,1.61304,1.61271,1.61271,47000000.0
2005-01-26 23:04:00,1.61289,1.613,1.61281,1.61293,35200000.0
2005-01-26 23:05:00,1.61328,1.61335,1.61229,1.61244,34900000.0
2005-01-26 23:06:00,1.61256,1.61266,1.61161,1.61161,46400001.0
2005-01-26 23:07:00,1.61137,1.6122,1.61137,1.6122,20400000.0
2005-01-26 23:08:00,1.61225,1.61225,1.61194,1.612,25600000.0
2005-01-26 23:09:00,1.61205,1.61224,1.612,1.61211,38500000.0
2005-01-26 23:10:00,1.6124,1.6124,1.6124,1.6124,49900000.0
2005-01-26 23:11:00,1.61225,1.61226,1.61204,1.61226,49900000.0
2005-01-26 23:12:00,1.61223,1.61223,1.61203,1.61214,41200000.0
2005-01-26 23:13:00,1.61154,1.61236,1.61154,1.61222,38800000.0
2005-01-26 23:14:00,1.61238,1.61243,1.61202,1.61202,36600000.0
2005-01-26 23:15:00,1.61195,1.61204,1.61146,1.6119,55400000.0
2005-01-26 23:16:00,1.61202,1.61223,1.61197,1.61223,46800001.0
2005-01-26 23:17:00,1.61252,1.61271,1.61239,1.6126,40100000.0
2005-01-26 23:18:00,1.61271,1.61283,1.61186,1.61245,39600000.0
2005-01-26 23:19:00,1.6125,1.61255,1.61181,1.61209,52200001.0
2005-01-26 23:20:00,1.6119,1.61191,1.61069,1.61122,46800000.0
2005-01-26 23:21:00,1.61151,1.61153,1.61091,1.61091,32800000.0
2005-01-26 23:22:00,1.61107,1.61112,1.6107,1.61112,32600000.0
2005-01-26 23:23:00,1.61082,1.61117,1.61082,1.61104,35300000.0
2005-01-26 23:24:00,1.61093,1.61118,1.61078,1.61078,42400000.0
2005-01-26 23:25:00,1.61159,1.61178,1.61124,1.61145,45800000.0
2005-01-26 23:26:00,1.61165,1.61168,1.61127,1.61127,54700000.0
2005-01-26 23:27:00,1.6111,1.61164,1.6111,1.61155,28000000.0
2005-01-26 23:28:00,1.61143,1.61153,1.6112,1.6112,67600001.0
2005-01-26 23:29:00,1.61157,1.61159,1.61085,1.61144,99700000.0
2005-01-26 23:30:00,1.61135,1.61167,1.61135,1.61167,34000000.0
2005-01-26 23:31:00,1.61182,1.61182,1.61143,1.61179,40200000.0
2005-01-26 23:32:00,1.61161,1.61183,1.61161,1.6118,32600000.0
2005-01-26 23:33:00,1.61159,1.61178,1.61159,1.61175,20600000.0
2005-01-26 23:34:00,1.61184,1.61206,1.61178,1.61179,41800000.0
2005-01-26 23:35:00,1.61182,1.61182,1.61137,1.61158,38700000.0
2005-01-26 23:36:00,1.61165,1.61165,1.6106,1.6106,47900000.0
2005-01-26 23:37:00,1.61119,1.61119,1.61074,1.61089,35000000.0
2005-01-26 23:38:00,1.61087,1.61102,1.61075,1.61086,32400000.0
2005-01-26 23:39:00,1.61071,1.61087,1.61059,1.6107,30400000.0
2005-01-26 23:40:00,1.61114,1.61114,1.61054,1.61054,49200000.0
2005-01-26 23:41:00,1.61087,1.61155,1.61087,1.61106,50200000.0
2005-01-26 23:42:00,1.61187,1.61187,1.61165,1.61165,25600000.0
2005-01-26 23:43:00,1.61159,1.61189,1.61126,1.61184,27200000.0
2005-01-26 23:44:00,1.61167,1.61168,1.61118,1.61129,46700000.0
2005-01-26 23:45:00,1.61107,1.61126,1.61082,1.61103,34900000.0
2005-01-26 23:46:00,1.61132,1.61134,1.61122,1.61131,56200000.0
2005-01-26 23:47:00,1.61118,1.61119,1.6109,1.61115,61200000.0
2005-01-26 23:48:00,1.61132,1.61132,1.61096,1.61124,36000000.0
2005-01-26 23:49:00,1.61149,1.61149,1.61098,1.61113,33700000.0
2005-01-26 23:50:00,1.61107,1.61107,1.61065,1.61075,34400000.0
2005-01-26 23:51:00,1.61095,1.6111,1.61076,1.61093,39800000.0
2005-01-26 23:52:00,1.61105,1.61112,1.61061,1.61098,34200001.0
2005-01-26 23:53:00,1.61103,1.61103,1.61073,1.61073,48100000.0
2005-01-26 23:54:00,1.61081,1.61094,1.6103,1.6103,39000000.0
2005-01-26 23:55:00,1.61075,1.61095,1.61075,1.61088,30600000.0
2005-01-26 23:56:00,1.61077,1.61077,1.61027,1.61034,74900000.0
2005-01-26 23:57:00,1.61024,1.61038,1.61013,1.6103,45900000.0
2005-01-26 23:58:00,1.61018,1.61036,1.60983,1.61035,34100000.0
2005-01-26 23:59:00,1.61041,1.61062,1.61016,1.61016,27600000.0
2005-01-27 00:00:00,1.61027,1.61042,1.61015,1.61027,93900000.0
2005-01-27 00:01:00,1.6112,1.6112,1.6112,1.6112,34200000.0
2005-01-27 00:06:00,1.6113,1.6113,1.6113,1.6113,34200000.0
2005-01-27 00:09:00,1.6114,1.6116,1.6114,1.6116,34200000.0
2005-01-27 00:10:00,1.6113,1.6113,1.6113,1.6113,34200000.0
2005-01-27 00:11:00,1.6114,1.6114,1.6114,1.6114,34200000.0
2005-01-27 00:14:00,1.61026,1.61056,1.61021,1.61056,34200000.0
2005-01-27 00:15:00,1.61251,1.61251,1.60985,1.60985,18800000.0
2005-01-27 00:17:00,1.60989,1.61052,1.60989,1.61052,25600000.0
2005-01-27 00:18:00,1.61013,1.61035,1.61,1.61,31400000.0
2005-01-27 00:19:00,1.61003,1.61081,1.61003,1.61081,27000000.0
2005-01-27 00:20:00,1.6109,1.6109,1.61042,1.61042,51900000.0
2005-01-27 00:21:00,1.61078,1.61093,1.6107,1.6108,34100000.0
2005-01-27 00:22:00,1.6106,1.61081,1.61054,1.61067,26600000.0
2005-01-27 00:23:00,1.61286,1.61286,1.61069,1.61069,44200000.0
2005-01-27 00:24:00,1.61088,1.6131,1.61077,1.6131,36800000.0
2005-01-27 00:25:00,1.61329,1.61346,1.61319,1.61334,62300000.0
2005-01-27 00:26:00,1.61337,1.61348,1.61317,1.61317,29200000.0
2005-01-27 00:27:00,1.61317,1.61317,1.61269,1.61269,38600000.0
2005-01-27 00:28:00,1.61291,1.61303,1.61258,1.61303,41600000.0
2005-01-27 00:29:00,1.61282,1.6129,1.61263,1.61267,40700000.0
2005-01-27 00:30:00,1.61224,1.61227,1.61125,1.61227,38000000.0
2005-01-27 00:31:00,1.61251,1.61252,1.61241,1.61252,29600000.0
2005-01-27 00:32:00,1.61255,1.61292,1.61253,1.61267,24600000.0
2005-01-27 00:33:00,1.61313,1.61322,1.61295,1.61318,26000000.0
2005-01-27 00:34:00,1.61242,1.61242,1.60941,1.60941,32200000.0
2005-01-27 00:35:00,1.60933,1.61221,1.60916,1.61221,30200000.0
2005-01-27 00:36:00,1.61183,1.61207,1.61126,1.61203,32600000.0
2005-01-27 00:37:00,1.6122,1.6122,1.60943,1.60943,33600000.0
2005-01-27 00:39:00,1.60942,1.61074,1.6094,1.6094,68800002.0
2005-01-27 00:40:00,1.61106,1.61181,1.61103,1.61181,31800000.0
2005-01-27 00:41:00,1.61147,1.61147,1.60933,1.61131,96200000.0
2005-01-27 00:42:00,1.61188,1.61202,1.61186,1.61186,41600000.0
2005-01-27 00:43:00,1.61164,1.61194,1.61145,1.61183,28800000.0
2005-01-27 00:44:00,1.61177,1.61184,1.61046,1.61046,47200000.0
2005-01-27 00:45:00,1.61031,1.61033,1.61013,1.61027,44200000.0
2005-01-27 00:46:00,1.6106,1.61069,1.6105,1.61061,30800000.0
2005-01-27 00:47:00,1.6116,1.6116,1.6116,1.6116,33200000.0
2005-01-27 00:48:00,1.61022,1.6106,1.61022,1.61042,33200000.0
2005-01-27 00:49:00,1.61044,1.61044,1.60997,1.61015,49800000.0
2005-01-27 00:50:00,1.61012,1.6103,1.61003,1.6102,21400000.0
2005-01-27 00:51:00,1.61013,1.61025,1.60999,1.61011,50500000.0
2005-01-27 00:52:00,1.6101,1.61127,1.6101,1.6111,29000000.0
2005-01-27 00:53:00,1.60996,1.61087,1.60996,1.61059,54000000.0
2005-01-27 00:54:00,1.61029,1.61075,1.61028,1.61066,50300000.0
2005-01-27 00:55:00,1.61073,1.61073,1.61036,1.61073,32900000.0
2005-01-27 00:56:00,1.61031,1.61089,1.61022,1.61022,46300000.0
2005-01-27 00:57:00,1.61024,1.61072,1.61022,1.61055,37800000.0
2005-01-27 00:58:00,1.61083,1.61087,1.6105,1.61053,25200000.0
2005-01-27 00:59:00,1.61058,1.61058,1.61043,1.61058,60600001.0
2005-01-27 01:00:00,1.6109,1.61091,1.61069,1.61072,20600000.0
2005-01-27 01:01:00,1.61082,1.61101,1.61072,1.61072,20600000.0
2005-01-27 01:02:00,1.6125,1.6125,1.6125,1.6125,39200000.0
2005-01-27 01:03:00,1.61088,1.61103,1.61079,1.61098,39200000.0
2005-01-27 01:04:00,1.61101,1.61103,1.61089,1.61091,42800000.0
2005-01-27 01:05:00,1.61104,1.61105,1.61088,1.6109,51800000.0
2005-01-27 01:06:00,1.61114,1.61119,1.60971,1.61075,51900000.0
2005-01-27 01:07:00,1.6109,1.61099,1.61072,1.61079,26800000.0
2005-01-27 01:08:00,1.61091,1.61098,1.61051,1.61051,26800000.0
2005-01-27 01:09:00,1.61091,1.61141,1.61086,1.61141,49300000.0
2005-01-27 01:10:00,1.61124,1.61151,1.61117,1.61135,37200000.0
2005-01-27 01:11:00,1.61129,1.61143,1.61129,1.61143,47800000.0
2005-01-27 01:12:00,1.61116,1.61116,1.61075,1.61092,26800000.0
2005-01-27 01:13:00,1.61104,1.61107,1.61077,1.61107,33400000.0
2005-01-27 01:14:00,1.61095,1.61118,1.61081,1.611,40200000.0
2005-01-27 01:15:00,1.6117,1.6117,1.6117,1.6117,52900000.0
2005-01-27 01:16:00,1.611,1.61105,1.6106,1.61089,52900000.0
2005-01-27 01:17:00,1.61091,1.611,1.61078,1.61095,25400000.0
2005-01-27 01:18:00,1.61086,1.61086,1.61045,1.61083,48700000.0
2005-01-27 01:19:00,1.61084,1.61108,1.61062,1.61062,40700000.0
2005-01-27 01:20:00,1.61066,1.61071,1.61013,1.61071,27800000.0
2005-01-27 01:21:00,1.611,1.61114,1.61084,1.61106,49600000.0
2005-01-27 01:22:00,1.6112,1.61121,1.61093,1.61108,39000000.0
2005-01-27 01:23:00,1.61103,1.61103,1.6107,1.6107,55500000.0
2005-01-27 01:24:00,1.61101,1.61118,1.61091,1.61118,32600000.0
2005-01-27 01:25:00,1.6108,1.61113,1.61074,1.61079,43200000.0
2005-01-27 01:26:00,1.61082,1.61154,1.61067,1.61154,18600000.0
2005-01-27 01:27:00,1.61119,1.61152,1.61105,1.61129,38500000.0
2005-01-27 01:28:00,1.6115,1.61191,1.61124,1.61186,29800000.0
2005-01-27 01:29:00,1.612,1.61206,1.61156,1.61169,27000000.0
2005-01-27 01:30:00,1.61189,1.61189,1.61141,1.61176,49000000.0
2005-01-27 01:31:00,1.61151,1.61176,1.61139,1.61162,30200000.0
2005-01-27 01:32:00,1.61157,1.61157,1.61126,1.61138,33900000.0
2005-01-27 01:33:00,1.61125,1.61174,1.61116,1.61174,25400000.0
2005-01-27 01:34:00,1.61177,1.61177,1.61129,1.61155,20400000.0
2005-01-27 01:35:00,1.61192,1.61201,1.61148,1.61148,59100000.0
2005-01-27 01:36:00,1.61175,1.61198,1.61175,1.61185,26600000.0
2005-01-27 01:37:00,1.61168,1.61194,1.61147,1.61192,44600000.0
2005-01-27 01:38:00,1.612,1.61215,1.61188,1.6121,31800000.0
2005-01-27 01:39:00,1.61183,1.61203,1.61157,1.61186,65300001.0
2005-01-27 01:40:00,1.61174,1.61179,1.61165,1.61168,25400000.0
2005-01-27 01:41:00,1.6116,1.61185,1.61156,1.61175,56700000.0
2005-01-27 01:42:00,1.61186,1.61186,1.61158,1.61174,31200000.0
2005-01-27 01:43:00,1.61176,1.61176,1.61101,1.61159,34000000.0
2005-01-27 01:44:00,1.61142,1.61152,1.61103,1.61113,25600000.0
2005-01-27 01:45:00,1.61101,1.61112,1.61085,1.61104,47900000.0
2005-01-27 01:46:00,1.61131,1.61149,1.61126,1.61138,56500001.0
2005-01-27 01:47:00,1.61129,1.61144,1.61116,1.61116,18600000.0
2005-01-27 01:48:00,1.61158,1.61158,1.61075,1.61075,33100000.0
2005-01-27 01:49:00,1.61109,1.61126,1.61075,1.61123,23200000.0
2005-01-27 01:50:00,1.61124,1.61137,1.6109,1.61128,42600000.0
2005-01-27 01:51:00,1.61027,1.61027,1.61012,1.61014,28200000.0
2005-01-27 01:52:00,1.61146,1.61146,1.61092,1.61092,22000000.0
2005-01-27 01:53:00,1.61113,1.61144,1.61108,1.61141,45600000.0
2005-01-27 01:54:00,1.61151,1.61164,1.61147,1.61147,90000002.0
2005-01-27 01:55:00,1.61134,1.61142,1.61116,1.61116,27800000.0
2005-01-27 01:56:00,1.61117,1.61117,1.61069,1.61087,44600000.0
2005-01-27 01:57:00,1.61108,1.61136,1.61092,1.61118,45800000.0
2005-01-27 01:58:00,1.61135,1.61135,1.61069,1.61083,24800000.0
2005-01-27 01:59:00,1.61114,1.61174,1.61114,1.61174,44400000.0
2005-01-27 02:00:00,1.61168,1.61191,1.61107,1.61168,28000000.0
2005-01-27 02:01:00,1.61176,1.61182,1.61165,1.61165,54100000.0
2005-01-27 02:02:00,1.61116,1.61172,1.61008,1.61151,94100000.0
2005-01-27 02:03:00,1.61159,1.61159,1.61059,1.61157,61600000.0
2005-01-27 02:04:00,1.6116,1.61164,1.61151,1.61151,67000000.0
2005-01-27 02:05:00,1.6112,1.6112,1.61016,1.61016,69400000.0
2005-01-27 02:06:00,1.61005,1.61007,1.60971,1.61007,85400000.0
2005-01-27 02:07:00,1.61004,1.61004,1.60959,1.60988,232300000.0
2005-01-27 02:08:00,1.60971,1.60977,1.60965,1.60965,42200000.0
2005-01-27 02:09:00,1.60948,1.60972,1.6093,1.60969,193600002.0
2005-01-27 02:10:00,1.60973,1.61016,1.60961,1.60979,143200001.0
2005-01-27 02:11:00,1.60969,1.60977,1.60969,1.60977,47700000.0
2005-01-27 02:12:00,1.60986,1.61065,1.60981,1.61065,59400000.0
2005-01-27 02:13:00,1.61068,1.61068,1.60993,1.60993,47000000.0
2005-01-27 02:14:00,1.6105,1.6105,1.60983,1.60987,166600001.0
2005-01-27 02:15:00,1.60974,1.61051,1.60972,1.61051,241400000.0
2005-01-27 02:16:00,1.61094,1.61104,1.61078,1.61102,55800000.0
2005-01-27 02:17:00,1.61077,1.61128,1.61049,1.61075,208200000.0
2005-01-27 02:18:00,1.61099,1.6113,1.61059,1.61102,81100000.0
2005-01-27 02:19:00,1.61121,1.61131,1.61097,1.61119,42900000.0
2005-01-27 02:20:00,1.61126,1.61143,1.61115,1.61125,49600000.0
2005-01-27 02:21:00,1.61106,1.61134,1.61105,1.6113,55100000.0
2005-01-27 02:22:00,1.6106,1.61071,1.61015,1.61069,32400000.0
2005-01-27 02:23:00,1.61085,1.61095,1.61069,1.61089,31200000.0
2005-01-27 02:24:00,1.6108,1.61101,1.6107,1.61086,51000001.0
2005-01-27 02:25:00,1.61063,1.61074,1.61048,1.61058,115600000.0
2005-01-27 02:26:00,1.61034,1.61072,1.61029,1.61069,86800000.0
2005-01-27 02:27:00,1.61071,1.61097,1.61071,1.6109,90400003.0
2005-01-27 02:28:00,1.61093,1.61103,1.61089,1.61098,43400000.0
2005-01-27 02:29:00,1.61057,1.61074,1.61018,1.61042,81000002.0
2005-01-27 02:30:00,1.61043,1.61043,1.6099,1.60995,48500000.0
2005-01-27 02:31:00,1.60981,1.61001,1.60979,1.60995,67400000.0
2005-01-27 02:32:00,1.61024,1.61031,1.61006,1.61027,43800000.0
2005-01-27 02:33:00,1.60999,1.6103,1.60975,1.60975,212900001.0
2005-01-27 02:34:00,1.61007,1.61049,1.61007,1.61044,38200000.0
2005-01-27 02:35:00,1.61035,1.61035,1.60976,1.60989,89200001.0
2005-01-27 02:36:00,1.61013,1.61035,1.61013,1.61027,22000000.0
2005-01-27 02:37:00,1.61022,1.61029,1.61019,1.61019,96000001.0
2005-01-27 02:38:00,1.61029,1.61029,1.61014,1.61024,50600000.0
2005-01-27 02:39:00,1.61029,1.61029,1.61014,1.61018,32000000.0
2005-01-27 02:40:00,1.61019,1.61031,1.61017,1.61031,33800000.0
2005-01-27 02:41:00,1.61035,1.6105,1.61035,1.61041,31800000.0
2005-01-27 02:42:00,1.61051,1.61051,1.61014,1.61014,42200000.0
2005-01-27 02:43:00,1.61012,1.61037,1.6101,1.61037,37600000.0
2005-01-27 02:44:00,1.61035,1.61039,1.61016,1.61039,36100000.0
2005-01-27 02:45:00,1.60988,1.61006,1.60988,1.61006,54800000.0
2005-01-27 02:46:00,1.60982,1.60982,1.60946,1.60946,181100001.0
2005-01-27 02:47:00,1.61027,1.6104,1.60977,1.61027,196800000.0
2005-01-27 02:48:00,1.61021,1.61032,1.60995,1.61003,99200000.0
2005-01-27 02:49:00,1.61012,1.61015,1.60959,1.6097,60400001.0
2005-01-27 02:50:00,1.61017,1.61035,1.6099,1.61033,130500000.0
2005-01-27 02:51:00,1.61,1.61008,1.60974,1.60984,61200000.0
2005-01-27 02:52:00,1.61009,1.61011,1.60995,1.61,29300000.0
2005-01-27 02:53:00,1.61014,1.61014,1.60973,1.6099,35600000.0
2005-01-27 02:54:00,1.61001,1.61016,1.60991,1.60991,40300000.0
2005-01-27 02:55:00,1.60995,1.61002,1.60963,1.60972,30500000.0
2005-01-27 02:56:00,1.60964,1.60969,1.60961,1.60964,53000000.0
2005-01-27 02:57:00,1.60977,1.60977,1.60969,1.60969,43800000.0
2005-01-27 02:58:00,1.60959,1.60959,1.60915,1.60915,65000000.0
2005-01-27 02:59:00,1.60918,1.60923,1.60896,1.60899,53000000.0
2005-01-27 03:00:00,1.60904,1.60914,1.60878,1.60899,144600000.0
2005-01-27 03:01:00,1.60897,1.60911,1.60896,1.60911,58500000.0
2005-01-27 03:02:00,1.60921,1.60923,1.60911,1.60922,69200000.0
2005-01-27 03:03:00,1.60926,1.60934,1.60899,1.6092,60900000.0
2005-01-27 03:04:00,1.60892,1.60941,1.60886,1.60903,56200001.0
2005-01-27 03:05:00,1.60911,1.60916,1.60902,1.60906,65200000.0
2005-01-27 03:06:00,1.60905,1.60922,1.60905,1.60921,72200002.0
2005-01-27 03:07:00,1.60916,1.6095,1.60885,1.60921,108800000.0
2005-01-27 03:08:00,1.60918,1.60921,1.60862,1.6087,56400000.0
2005-01-27 03:09:00,1.60902,1.60915,1.60873,1.60915,35000000.0
2005-01-27 03:10:00,1.60904,1.60956,1.60904,1.60956,18200000.0
2005-01-27 03:11:00,1.60926,1.60953,1.60909,1.60909,34000000.0
2005-01-27 03:12:00,1.6091,1.60934,1.60881,1.60891,45700000.0
2005-01-27 03:13:00,1.60872,1.60918,1.60847,1.60866,61400001.0
2005-01-27 03:14:00,1.60867,1.60917,1.60855,1.60914,42400000.0
2005-01-27 03:15:00,1.60925,1.60962,1.60925,1.6093,31200000.0
2005-01-27 03:16:00,1.60921,1.6095,1.60899,1.6095,32800000.0
2005-01-27 03:17:00,1.6093,1.60931,1.60882,1.60916,42200000.0
2005-01-27 03:18:00,1.609,1.609,1.60837,1.6087,32600000.0
2005-01-27 03:19:00,1.60886,1.60924,1.60886,1.60901,24700000.0
2005-01-27 03:20:00,1.60815,1.60883,1.60815,1.60883,47600000.0
2005-01-27 03:21:00,1.60861,1.60869,1.60861,1.60869,33000000.0
2005-01-27 03:22:00,1.60859,1.60862,1.6085,1.60854,66000000.0
2005-01-27 03:23:00,1.60861,1.60871,1.60857,1.6086,69400001.0
2005-01-27 03:24:00,1.60846,1.60849,1.60837,1.60845,67700000.0
2005-01-27 03:25:00,1.60904,1.60904,1.60843,1.60848,31300000.0
2005-01-27 03:26:00,1.60842,1.60866,1.60842,1.60855,145500000.0
2005-01-27 03:27:00,1.60889,1.60891,1.60863,1.60891,96300000.0
2005-01-27 03:28:00,1.6088,1.6088,1.60855,1.60855,49000001.0
2005-01-27 03:29:00,1.60863,1.60871,1.60857,1.60871,42200000.0
2005-01-27 03:30:00,1.60886,1.60886,1.60862,1.60871,68000000.0
2005-01-27 03:31:00,1.60879,1.60911,1.60879,1.609,19400000.0
2005-01-27 03:32:00,1.60894,1.60911,1.60879,1.60894,34400000.0
2005-01-27 03:33:00,1.60872,1.60889,1.60872,1.60875,37800000.0
2005-01-27 03:34:00,1.60927,1.60935,1.60892,1.60898,32800000.0
2005-01-27 03:35:00,1.60928,1.6094,1.60919,1.60934,69300000.0
2005-01-27 03:36:00,1.60935,1.60965,1.60917,1.6096,49100000.0
2005-01-27 03:37:00,1.60957,1.60957,1.60904,1.60946,29100000.0
2005-01-27 03:38:00,1.60991,1.61016,1.60989,1.61005,44200001.0
2005-01-27 03:39:00,1.60972,1.60975,1.60952,1.60964,67400000.0
2005-01-27 03:40:00,1.6094,1.60996,1.60936,1.60982,110800000.0
2005-01-27 03:41:00,1.60977,1.61002,1.60977,1.61002,68400000.0
2005-01-27 03:42:00,1.60979,1.60996,1.60971,1.60987,130400003.0
2005-01-27 03:43:00,1.60994,1.61036,1.60994,1.6101,44700000.0
2005-01-27 03:44:00,1.60991,1.61019,1.60991,1.61012,33000000.0
2005-01-27 03:45:00,1.61013,1.61036,1.61006,1.61036,24200000.0
2005-01-27 03:46:00,1.6101,1.61031,1.61004,1.61004,53800001.0
2005-01-27 03:47:00,1.61015,1.61024,1.6101,1.6101,32800000.0
2005-01-27 03:48:00,1.61049,1.61053,1.60991,1.61003,20200000.0
2005-01-27 03:49:00,1.61011,1.61012,1.60984,1.60984,35200000.0
2005-01-27 03:50:00,1.61007,1.61065,1.61007,1.61033,105300001.0
2005-01-27 03:51:00,1.61041,1.61064,1.61036,1.61038,30200000.0
2005-01-27 03:52:00,1.61054,1.61061,1.61035,1.61039,88100000.0
2005-01-27 03:53:00,1.61036,1.61052,1.61031,1.61039,53000000.0
2005-01-27 03:54:00,1.61026,1.61046,1.61003,1.61003,29300000.0
2005-01-27 03:55:00,1.61045,1.61063,1.61034,1.61059,40500000.0
2005-01-27 03:56:00,1.61013,1.61052,1.61007,1.61034,35600000.0
2005-01-27 03:57:00,1.60994,1.61012,1.60962,1.60987,126800000.0
2005-01-27 03:58:00,1.60979,1.61057,1.60971,1.60982,254300000.0
2005-01-27 03:59:00,1.61003,1.61031,1.60999,1.61017,127400000.0
2005-01-27 04:00:00,1.61017,1.61027,1.60995,1.60995,64600000.0
2005-01-27 04:01:00,1.60992,1.61036,1.60992,1.61,141600001.0
2005-01-27 04:02:00,1.60993,1.61048,1.60983,1.60983,149100002.0
2005-01-27 04:03:00,1.60991,1.60998,1.60962,1.60991,66800000.0
2005-01-27 04:04:00,1.60971,1.60974,1.60932,1.60932,123800000.0
2005-01-27 04:05:00,1.60913,1.6101,1.60913,1.6101,202000001.0
2005-01-27 04:06:00,1.60969,1.6102,1.60969,1.60976,127000001.0
2005-01-27 04:07:00,1.60977,1.60977,1.60945,1.60945,135000000.0
2005-01-27 04:08:00,1.60984,1.60991,1.60968,1.60968,18600000.0
2005-01-27 04:09:00,1.60989,1.60995,1.60967,1.60992,37800000.0
2005-01-27 04:10:00,1.60978,1.60978,1.60943,1.60958,118000000.0
2005-01-27 04:12:00,1.60945,1.60957,1.60941,1.6095,68500000.0
2005-01-27 04:13:00,1.60938,1.60964,1.60937,1.60947,72000000.0
2005-01-27 04:14:00,1.6097,1.61007,1.6097,1.60988,93600000.0
2005-01-27 04:15:00,1.60988,1.61047,1.60988,1.61005,74800000.0
2005-01-27 04:16:00,1.61002,1.61017,1.60981,1.60988,85400000.0
2005-01-27 04:17:00,1.60994,1.61005,1.60988,1.60988,62800001.0
2005-01-27 04:18:00,1.60981,1.60997,1.60974,1.60988,109700000.0
2005-01-27 04:19:00,1.60993,1.61,1.6099,1.60998,47400000.0
2005-01-27 04:20:00,1.60993,1.61008,1.60983,1.60983,161800000.0
2005-01-27 04:21:00,1.60998,1.6101,1.60998,1.61004,37200000.0
2005-01-27 04:22:00,1.61014,1.61058,1.60996,1.61026,53200000.0
2005-01-27 04:23:00,1.60971,1.60978,1.60942,1.60942,39600001.0
2005-01-27 04:24:00,1.60958,1.60961,1.6094,1.60951,128400000.0
2005-01-27 04:25:00,1.6097,1.61015,1.60955,1.60965,195400001.0
2005-01-27 04:26:00,1.60968,1.60989,1.60965,1.60977,152100000.0
2005-01-27 04:27:00,1.60986,1.60993,1.60971,1.60972,59200000.0
2005-01-27 04:28:00,1.60992,1.61009,1.60975,1.60975,51200000.0
2005-01-27 04:29:00,1.6098,1.61029,1.6098,1.61009,89000000.0
2005-01-27 04:30:00,1.60966,1.61013,1.60962,1.61013,75800000.0
2005-01-27 04:31:00,1.61016,1.6104,1.6098,1.6104,30400000.0
2005-01-27 04:32:00,1.61058,1.61058,1.61032,1.61044,26500000.0
2005-01-27 04:33:00,1.61058,1.61058,1.6103,1.6103,49100000.0
2005-01-27 04:34:00,1.61028,1.61059,1.61028,1.61059,29800000.0
2005-01-27 04:35:00,1.61055,1.61077,1.61021,1.61021,67100001.0
2005-01-27 04:36:00,1.6103,1.61045,1.60969,1.61034,141300000.0
2005-01-27 04:37:00,1.61102,1.61121,1.61069,1.61087,131000000.0
2005-01-27 04:38:00,1.60959,1.61025,1.60959,1.61025,47200000.0
2005-01-27 04:39:00,1.60973,1.61048,1.60973,1.61026,74900000.0
2005-01-27 04:40:00,1.61042,1.6106,1.61039,1.6106,34400000.0
2005-01-27 04:41:00,1.61062,1.61085,1.61044,1.61078,42200000.0
2005-01-27 04:42:00,1.61052,1.61088,1.61052,1.61072,64800000.0
2005-01-27 04:43:00,1.61077,1.61082,1.61057,1.61082,67400000.0
2005-01-27 04:44:00,1.61098,1.61139,1.61097,1.61139,32800000.0
2005-01-27 04:45:00,1.61118,1.61132,1.61081,1.61102,41700000.0
2005-01-27 04:46:00,1.61077,1.61085,1.61069,1.61083,42200000.0
2005-01-27 04:47:00,1.61085,1.61131,1.61079,1.61131,98400000.0
2005-01-27 04:48:00,1.61105,1.61124,1.61105,1.61116,40200000.0
2005-01-27 04:49:00,1.61104,1.61114,1.61074,1.61074,70600000.0
2005-01-27 04:50:00,1.61115,1.61123,1.61104,1.61117,66200000.0
2005-01-27 04:51:00,1.61091,1.61095,1.6109,1.6109,26800000.0
2005-01-27 04:52:00,1.61082,1.61143,1.61074,1.61127,47400000.0
2005-01-27 04:53:00,1.61123,1.61152,1.61112,1.61117,50500000.0
2005-01-27 04:54:00,1.61081,1.61095,1.61073,1.61073,37400000.0
2005-01-27 04:55:00,1.611,1.611,1.6105,1.61083,35200000.0
2005-01-27 04:56:00,1.61058,1.61103,1.61058,1.61087,26800000.0
2005-01-27 04:57:00,1.6106,1.61099,1.6106,1.61081,49400000.0
2005-01-27 04:58:00,1.61108,1.61136,1.61087,1.61126,42000000.0
2005-01-27 04:59:00,1.61099,1.61133,1.61093,1.61099,104100000.0
2005-01-27 05:00:00,1.61143,1.61149,1.61133,1.61147,36400000.0
2005-01-27 05:01:00,1.61123,1.61169,1.61123,1.61169,22800000.0
2005-01-27 05:02:00,1.61162,1.61166,1.61133,1.61143,30800000.0
2005-01-27 05:03:00,1.6113,1.61145,1.61109,1.61115,191200001.0
2005-01-27 05:04:00,1.61112,1.61132,1.61111,1.61132,209100000.0
2005-01-27 05:05:00,1.61132,1.61141,1.61121,1.61141,183900000.0
2005-01-27 05:06:00,1.61149,1.61149,1.61127,1.61147,187300000.0
2005-01-27 05:07:00,1.61124,1.61161,1.61113,1.61117,273200001.0
2005-01-27 05:08:00,1.61135,1.61142,1.61112,1.61114,298300002.0
2005-01-27 05:09:00,1.61107,1.61149,1.61107,1.61107,212700000.0
2005-01-27 05:10:00,1.61121,1.61133,1.61111,1.61129,262400001.0
2005-01-27 05:11:00,1.61121,1.61133,1.61106,1.6111,151000000.0
2005-01-27 05:12:00,1.61117,1.61119,1.61103,1.61103,118900000.0
2005-01-27 05:13:00,1.61107,1.61132,1.61103,1.61103,153600000.0
2005-01-27 05:14:00,1.61115,1.61119,1.61099,1.61114,185900000.0
2005-01-27 05:15:00,1.61153,1.61153,1.61132,1.61132,35400000.0
2005-01-27 05:16:00,1.61117,1.61148,1.61117,1.61128,190900000.0
2005-01-27 05:17:00,1.6115,1.61168,1.61136,1.61157,137300000.0
2005-01-27 05:18:00,1.61146,1.61146,1.6111,1.61131,247800002.0
2005-01-27 05:19:00,1.61109,1.61142,1.61109,1.61109,275600000.0
2005-01-27 05:20:00,1.61098,1.61116,1.61088,1.61093,208600000.0
2005-01-27 05:21:00,1.61091,1.61114,1.61075,1.611,323200000.0
2005-01-27 05:22:00,1.61112,1.61127,1.61106,1.61109,218700000.0
2005-01-27 05:23:00,1.61115,1.61128,1.61102,1.61107,104000000.0
2005-01-27 05:24:00,1.61098,1.6111,1.61097,1.61105,176500000.0
2005-01-27 05:25:00,1.6122,1.6122,1.6122,1.6122,113600000.0
2005-01-27 05:26:00,1.61111,1.61118,1.611,1.61118,113600000.0
2005-01-27 05:27:00,1.6114,1.6114,1.61095,1.61134,199000000.0
2005-01-27 05:28:00,1.61145,1.61157,1.61121,1.61151,247000000.0
2005-01-27 05:29:00,1.61144,1.6115,1.6112,1.61124,222000000.0
2005-01-27 05:30:00,1.61138,1.61151,1.61119,1.61119,185900000.0
2005-01-27 05:31:00,1.61142,1.61184,1.61133,1.61133,58000000.0
2005-01-27 05:32:00,1.61145,1.61162,1.6114,1.61152,165600000.0
2005-01-27 05:33:00,1.6118,1.6119,1.6118,1.6119,208800000.0
2005-01-27 05:34:00,1.61128,1.61149,1.6112,1.6112,208800000.0
2005-01-27 05:35:00,1.6114,1.61147,1.61132,1.61142,30400000.0
2005-01-27 05:36:00,1.6122,1.6122,1.6122,1.6122,189300001.0
2005-01-27 05:37:00,1.61116,1.6112,1.61099,1.61099,189300001.0
2005-01-27 05:38:00,1.61114,1.61137,1.6111,1.61136,170500000.0
2005-01-27 05:39:00,1.61139,1.61147,1.61125,1.61132,181400000.0
2005-01-27 05:40:00,1.61126,1.61151,1.61114,1.61137,229600000.0
2005-01-27 05:41:00,1.61122,1.61137,1.61103,1.61107,121800000.0
2005-01-27 05:42:00,1.61114,1.61126,1.61102,1.61105,181900000.0
2005-01-27 05:43:00,1.61099,1.61115,1.61099,1.61104,91200000.0
2005-01-27 05:44:00,1.61082,1.61106,1.61077,1.61082,104200000.0
2005-01-27 05:45:00,1.61087,1.61126,1.61084,1.61102,138300000.0
2005-01-27 05:46:00,1.6111,1.61124,1.61101,1.61107,194000000.0
2005-01-27 05:47:00,1.61107,1.61117,1.61095,1.61117,232500000.0
2005-01-27 05:48:00,1.61097,1.61126,1.61082,1.61082,247100000.0
2005-01-27 05:49:00,1.61087,1.61116,1.61078,1.61079,173500000.0
2005-01-27 05:51:00,1.61097,1.61111,1.6109,1.6109,172600000.0
2005-01-27 05:52:00,1.61082,1.61105,1.61073,1.61105,165900000.0
2005-01-27 05:53:00,1.6111,1.61135,1.61098,1.61112,122100000.0
2005-01-27 05:54:00,1.61109,1.61119,1.61086,1.6109,207500000.0
2005-01-27 05:55:00,1.61075,1.61107,1.61073,1.6109,226600000.0
2005-01-27 05:56:00,1.61092,1.61122,1.6109,1.61093,132400000.0
2005-01-27 05:57:00,1.61097,1.61122,1.61097,1.61106,183600000.0
2005-01-27 05:58:00,1.61113,1.61122,1.61087,1.61087,183600001.0
2005-01-27 05:59:00,1.61148,1.6115,1.61111,1.61112,73400000.0
2005-01-27 06:00:00,1.61113,1.61122,1.6111,1.61111,251500001.0
2005-01-27 06:01:00,1.61143,1.61153,1.61131,1.61136,145400000.0
2005-01-27 06:02:00,1.61144,1.61167,1.61139,1.61148,273800000.0
2005-01-27 06:03:00,1.61168,1.61186,1.6116,1.61183,39700000.0
2005-01-27 06:04:00,1.61172,1.61173,1.61145,1.61151,167300000.0
2005-01-27 06:05:00,1.61138,1.61156,1.61134,1.61145,403500000.0
2005-01-27 06:06:00,1.61153,1.61175,1.61153,1.61161,93200001.0
2005-01-27 06:07:00,1.61167,1.61179,1.61153,1.61164,369400001.0
2005-01-27 06:08:00,1.61143,1.61187,1.61143,1.61153,622800002.0
2005-01-27 06:10:00,1.61179,1.61184,1.6116,1.61166,319200001.0
2005-01-27 06:11:00,1.61152,1.61164,1.61133,1.61146,395400000.0
2005-01-27 06:12:00,1.61129,1.61174,1.61129,1.61174,222500000.0
2005-01-27 06:13:00,1.61172,1.61184,1.61151,1.61153,371700001.0
2005-01-27 06:14:00,1.6117,1.61185,1.61155,1.61164,408000001.0
2005-01-27 06:15:00,1.61157,1.61164,1.61135,1.61135,161000000.0
2005-01-27 06:16:00,1.61131,1.61146,1.61121,1.61146,187700001.0
2005-01-27 06:17:00,1.61109,1.61134,1.61109,1.61114,130400000.0
2005-01-27 06:18:00,1.6113,1.61144,1.61124,1.61129,270200001.0
2005-01-27 06:19:00,1.6112,1.61144,1.6112,1.61134,177300001.0
2005-01-27 06:20:00,1.61091,1.6111,1.61083,1.61084,301400000.0
2005-01-27 06:21:00,1.61128,1.61128,1.61108,1.61126,240900002.0
2005-01-27 06:22:00,1.61155,1.61179,1.61149,1.61158,247100001.0
2005-01-27 06:23:00,1.61149,1.61179,1.61149,1.61166,316000001.0
2005-01-27 06:24:00,1.61187,1.61188,1.6116,1.6116,337900001.0
2005-01-27 06:25:00,1.61158,1.61176,1.61158,1.61175,230400001.0
2005-01-27 06:26:00,1.61174,1.61176,1.6115,1.61158,316000000.0
2005-01-27 06:27:00,1.61146,1.61146,1.61061,1.61067,331200001.0
2005-01-27 06:28:00,1.61072,1.61121,1.61044,1.61121,402700002.0
2005-01-27 06:29:00,1.61142,1.6115,1.61137,1.61137,78600000.0
2005-01-27 06:30:00,1.61128,1.61138,1.61111,1.61111,277500000.0
2005-01-27 06:31:00,1.6111,1.6112,1.611,1.6111,123300000.0
2005-01-27 06:32:00,1.61111,1.6113,1.6111,1.6112,142200000.0
2005-01-27 06:33:00,1.61157,1.61168,1.61134,1.61144,273400000.0
2005-01-27 06:34:00,1.61162,1.61177,1.61152,1.61157,262200001.0
2005-01-27 06:35:00,1.61148,1.61187,1.61148,1.61159,137800001.0
2005-01-27 06:36:00,1.61164,1.61174,1.61164,1.61164,79200000.0
2005-01-27 06:37:00,1.61166,1.61177,1.61165,1.61176,193400000.0
2005-01-27 06:38:00,1.61191,1.61213,1.61188,1.6119,135000000.0
2005-01-27 06:39:00,1.61208,1.61208,1.61188,1.6119,35000000.0
2005-01-27 06:40:00,1.61185,1.61196,1.61177,1.61181,129000000.0
2005-01-27 06:41:00,1.61173,1.61179,1.61147,1.61179,207900001.0
2005-01-27 06:42:00,1.6118,1.6118,1.61154,1.61163,237100000.0
2005-01-27 06:43:00,1.61196,1.61217,1.61193,1.61196,148700000.0
2005-01-27 06:44:00,1.61211,1.61213,1.61188,1.61191,294500000.0
2005-01-27 06:45:00,1.61194,1.61208,1.61186,1.61208,219100001.0
2005-01-27 06:46:00,1.61197,1.61216,1.61195,1.61213,233900000.0
2005-01-27 06:47:00,1.61229,1.61237,1.61216,1.61223,253500000.0
2005-01-27 06:48:00,1.61213,1.61238,1.61207,1.61235,25400000.0
2005-01-27 06:49:00,1.61232,1.61244,1.61209,1.61209,282700000.0
2005-01-27 06:50:00,1.6123,1.6123,1.61209,1.61213,41800000.0
2005-01-27 06:51:00,1.61241,1.61252,1.61221,1.61252,31000000.0
2005-01-27 06:52:00,1.61247,1.61275,1.61247,1.61263,241800002.0
2005-01-27 06:53:00,1.61257,1.6128,1.61253,1.61262,227000000.0
2005-01-27 06:54:00,1.61275,1.61299,1.6126,1.61275,447500001.0
2005-01-27 06:55:00,1.61272,1.61279,1.61259,1.61275,326000000.0
2005-01-27 06:56:00,1.61273,1.61273,1.6126,1.61264,52400000.0
2005-01-27 06:57:00,1.61268,1.61268,1.61253,1.61256,76000000.0
2005-01-27 06:58:00,1.6126,1.61262,1.61237,1.61244,215900000.0
2005-01-27 06:59:00,1.61258,1.61276,1.61249,1.61249,294600000.0
2005-01-27 07:00:00,1.6125,1.6126,1.61238,1.61238,111000000.0
2005-01-27 07:01:00,1.61228,1.61242,1.61217,1.61242,284700000.0
2005-01-27 07:02:00,1.61249,1.6126,1.61232,1.61238,374800000.0
2005-01-27 07:03:00,1.61237,1.61255,1.61237,1.61255,165800001.0
2005-01-27 07:04:00,1.61249,1.61266,1.61244,1.61249,358200002.0
2005-01-27 07:05:00,1.61256,1.61256,1.6124,1.61246,109800000.0
2005-01-27 07:06:00,1.6125,1.6125,1.6125,1.6125,189600000.0
2005-01-27 07:07:00,1.61244,1.61244,1.61208,1.61212,189600000.0
2005-01-27 07:08:00,1.61214,1.61235,1.6121,1.61228,265500000.0
2005-01-27 07:09:00,1.6128,1.6128,1.6128,1.6128,445300003.0
2005-01-27 07:10:00,1.61225,1.61233,1.61216,1.61218,445300003.0
2005-01-27 07:11:00,1.61201,1.61203,1.61185,1.61197,328800000.0
2005-01-27 07:12:00,1.61195,1.61215,1.6119,1.61215,253900000.0
2005-01-27 07:13:00,1.61228,1.61239,1.6122,1.61235,248000000.0
2005-01-27 07:14:00,1.61226,1.61237,1.61221,1.61231,505000000.0
2005-01-27 07:15:00,1.61271,1.61271,1.61226,1.61248,269300001.0
2005-01-27 07:16:00,1.61248,1.61258,1.61243,1.61255,181500000.0
2005-01-27 07:17:00,1.6124,1.61256,1.61208,1.61208,196600000.0
2005-01-27 07:18:00,1.61229,1.61253,1.61214,1.6122,446700003.0
2005-01-27 07:19:00,1.6121,1.61227,1.61198,1.61223,315200001.0
2005-01-27 07:20:00,1.61242,1.61251,1.61224,1.61235,423900001.0
2005-01-27 07:21:00,1.61232,1.61251,1.61208,1.61208,232900000.0
2005-01-27 07:22:00,1.61222,1.61256,1.61221,1.61235,388800000.0
2005-01-27 07:23:00,1.61238,1.61271,1.61232,1.61258,452900000.0
2005-01-27 07:24:00,1.61255,1.61273,1.61247,1.61251,264500000.0
2005-01-27 07:25:00,1.61249,1.61263,1.61237,1.61263,415800002.0
2005-01-27 07:26:00,1.61263,1.61279,1.61245,1.61262,305500000.0
2005-01-27 07:27:00,1.61257,1.61271,1.61244,1.61265,151400000.0
2005-01-27 07:28:00,1.61262,1.61262,1.61244,1.61256,244300000.0
2005-01-27 07:29:00,1.61268,1.61274,1.61237,1.61247,244500000.0
2005-01-27 07:30:00,1.6126,1.61294,1.61256,1.61293,504700001.0
2005-01-27 07:31:00,1.61275,1.61327,1.61211,1.61272,256100000.0
2005-01-27 07:32:00,1.61274,1.61299,1.61269,1.61294,471600000.0
2005-01-27 07:33:00,1.61341,1.61368,1.61271,1.61281,383700001.0
2005-01-27 07:34:00,1.61312,1.61312,1.61279,1.61306,315200002.0
2005-01-27 07:35:00,1.61298,1.61319,1.61298,1.61301,240800000.0
2005-01-27 07:36:00,1.61291,1.61317,1.61286,1.61306,391700000.0
2005-01-27 07:37:00,1.61309,1.61319,1.61292,1.61302,219700000.0
2005-01-27 07:38:00,1.61313,1.61343,1.61313,1.61333,29400000.0
2005-01-27 07:39:00,1.61258,1.61278,1.61249,1.61278,438300002.0
2005-01-27 07:40:00,1.61308,1.61312,1.6128,1.61284,345300001.0
2005-01-27 07:41:00,1.61281,1.61306,1.61274,1.61291,706200003.0
2005-01-27 07:42:00,1.61293,1.61314,1.61265,1.61286,334100000.0
2005-01-27 07:43:00,1.61281,1.61306,1.61267,1.6128,201200000.0
2005-01-27 07:44:00,1.61283,1.61312,1.61279,1.61279,400200001.0
2005-01-27 07:45:00,1.61287,1.6132,1.61283,1.61303,408800003.0
2005-01-27 07:46:00,1.61299,1.61325,1.61295,1.61297,449400000.0
2005-01-27 07:47:00,1.61327,1.61348,1.61302,1.61309,624200000.0
2005-01-27 07:48:00,1.61316,1.61336,1.613,1.61305,798000002.0
2005-01-27 07:49:00,1.61311,1.61311,1.61276,1.61285,716000003.0
2005-01-27 07:50:00,1.6129,1.61303,1.61263,1.61288,632600000.0
2005-01-27 07:51:00,1.61288,1.61288,1.61245,1.6126,607800000.0
2005-01-27 07:52:00,1.61251,1.6129,1.61249,1.61252,422500000.0
2005-01-27 07:53:00,1.61254,1.61295,1.61237,1.61255,551400001.0
2005-01-27 07:54:00,1.6124,1.61241,1.61212,1.61226,350400001.0
2005-01-27 07:55:00,1.61226,1.61243,1.61211,1.61229,373300001.0
2005-01-27 07:56:00,1.61231,1.61247,1.61211,1.6123,648700000.0
2005-01-27 07:57:00,1.61225,1.61241,1.61207,1.61223,559400002.0
2005-01-27 07:58:00,1.61217,1.61236,1.612,1.612,637700002.0
2005-01-27 07:59:00,1.61219,1.61232,1.61206,1.61214,445600000.0
2005-01-27 08:00:00,1.61216,1.61221,1.61192,1.61216,397600000.0
2005-01-27 08:01:00,1.61192,1.61235,1.61184,1.61184,501400003.0
2005-01-27 08:02:00,1.61232,1.61233,1.61203,1.61203,223400000.0
2005-01-27 08:03:00,1.61219,1.61226,1.6119,1.61226,516400000.0
2005-01-27 08:04:00,1.61248,1.61268,1.61234,1.61236,394100000.0
2005-01-27 08:05:00,1.61241,1.61251,1.61217,1.61217,316800000.0
2005-01-27 08:06:00,1.61242,1.61255,1.61218,1.6123,682600001.0
2005-01-27 08:07:00,1.61215,1.61245,1.61215,1.61245,541500000.0
2005-01-27 08:08:00,1.61251,1.6126,1.61237,1.61258,484300001.0
2005-01-27 08:09:00,1.61269,1.61285,1.61249,1.61273,528000002.0
2005-01-27 08:10:00,1.6128,1.61298,1.61261,1.61284,479100000.0
2005-01-27 08:11:00,1.61274,1.61313,1.61274,1.61301,296400001.0
2005-01-27 08:12:00,1.613,1.61323,1.6128,1.61323,416400000.0
2005-01-27 08:13:00,1.61323,1.61323,1.61305,1.6132,283500000.0
2005-01-27 08:14:00,1.61309,1.61317,1.61299,1.61301,125000000.0
2005-01-27 08:15:00,1.61305,1.61316,1.61294,1.61306,322500001.0
2005-01-27 08:16:00,1.61305,1.61321,1.613,1.61306,299200001.0
2005-01-27 08:17:00,1.61261,1.61279,1.61039,1.61279,310500001.0
2005-01-27 08:18:00,1.61289,1.61308,1.61256,1.61264,219800003.0
2005-01-27 08:19:00,1.61252,1.61252,1.61203,1.61211,286900000.0
2005-01-27 08:20:00,1.61213,1.61251,1.61213,1.61247,355000003.0
2005-01-27 08:21:00,1.61255,1.6128,1.61247,1.61262,555400003.0
2005-01-27 08:22:00,1.61261,1.61277,1.61256,1.61273,355900001.0
2005-01-27 08:23:00,1.61278,1.61302,1.61274,1.61281,314700000.0
2005-01-27 08:24:00,1.61289,1.61302,1.6128,1.61284,441500000.0
2005-01-27 08:25:00,1.61295,1.61323,1.61287,1.6131,554200000.0
2005-01-27 08:26:00,1.61317,1.61327,1.61303,1.61303,302000000.0
2005-01-27 08:27:00,1.61297,1.61305,1.61256,1.6127,328400000.0
2005-01-27 08:28:00,1.6127,1.61285,1.61257,1.61285,559900000.0
2005-01-27 08:29:00,1.61282,1.61295,1.6127,1.61276,419500000.0
2005-01-27 08:30:00,1.61278,1.61289,1.61261,1.61289,460900004.0
2005-01-27 08:31:00,1.61258,1.61258,1.60719,1.61184,275300002.0
2005-01-27 08:32:00,1.61208,1.61245,1.61202,1.61245,295900000.0
2005-01-27 08:33:00,1.61263,1.61274,1.61254,1.61254,222100000.0
2005-01-27 08:34:00,1.61281,1.61297,1.6124,1.61269,632000001.0
2005-01-27 08:35:00,1.61274,1.6129,1.61196,1.61196,504800001.0
2005-01-27 08:36:00,1.61194,1.61194,1.61008,1.61008,402400000.0
2005-01-27 08:37:00,1.61236,1.61287,1.61211,1.61287,338500002.0
2005-01-27 08:38:00,1.61293,1.61305,1.61271,1.61303,335000000.0
2005-01-27 08:39:00,1.61288,1.61309,1.61274,1.61279,572600002.0
2005-01-27 08:40:00,1.61266,1.61296,1.61244,1.61244,368800001.0
2005-01-27 08:41:00,1.61269,1.6128,1.61239,1.6127,500000001.0
2005-01-27 08:42:00,1.61255,1.61284,1.6123,1.61252,441100002.0
2005-01-27 08:43:00,1.6124,1.61244,1.61207,1.6123,294200000.0
2005-01-27 08:44:00,1.61263,1.61283,1.6125,1.61273,469700001.0
2005-01-27 08:45:00,1.61173,1.61173,1.60993,1.61002,672300001.0
2005-01-27 08:46:00,1.61028,1.61216,1.61028,1.61163,717100002.0
2005-01-27 08:47:00,1.61188,1.61254,1.61161,1.61248,605800000.0
2005-01-27 08:48:00,1.61248,1.61272,1.61228,1.61267,369200001.0
2005-01-27 08:49:00,1.61263,1.61285,1.61249,1.61261,566200003.0
2005-01-27 08:50:00,1.61256,1.61257,1.61225,1.61255,498400000.0
2005-01-27 08:51:00,1.61245,1.6126,1.61201,1.61226,570400002.0
2005-01-27 08:52:00,1.61245,1.61255,1.61214,1.61217,632900001.0
2005-01-27 08:53:00,1.61223,1.61223,1.6099,1.6115,484900001.0
2005-01-27 08:54:00,1.60982,1.61161,1.60982,1.61155,683700000.0
2005-01-27 08:55:00,1.61169,1.61199,1.61158,1.61161,607900002.0
2005-01-27 08:56:00,1.61234,1.6132,1.61234,1.6132,583300003.0
2005-01-27 08:57:00,1.6134,1.61364,1.61323,1.61334,545500001.0
2005-01-27 08:58:00,1.61335,1.61347,1.61284,1.61327,494100002.0
2005-01-27 08:59:00,1.61331,1.61355,1.61329,1.61341,301100000.0
2005-01-27 09:00:00,1.61339,1.61339,1.61253,1.61333,477000002.0
2005-01-27 09:01:00,1.61339,1.6137,1.61281,1.61351,400900001.0
2005-01-27 09:02:00,1.61319,1.61344,1.61261,1.61291,686100000.0
2005-01-27 09:03:00,1.61356,1.61367,1.61309,1.61355,602800002.0
2005-01-27 09:04:00,1.61366,1.61366,1.61274,1.61274,694900003.0
2005-01-27 09:05:00,1.61274,1.61305,1.6126,1.61304,589300000.0
2005-01-27 09:06:00,1.6128,1.61296,1.6125,1.61288,561400002.0
2005-01-27 09:07:00,1.61292,1.61342,1.61292,1.613,303300000.0
2005-01-27 09:08:00,1.61304,1.61304,1.61271,1.61289,196200000.0
2005-01-27 09:09:00,1.61303,1.61337,1.61302,1.61322,271800001.0
2005-01-27 09:10:00,1.61327,1.61342,1.61301,1.61322,303900000.0
2005-01-27 09:11:00,1.61338,1.61362,1.61319,1.61338,687800002.0
2005-01-27 09:12:00,1.61321,1.61335,1.61275,1.61284,470800001.0
2005-01-27 09:13:00,1.61265,1.61288,1.61244,1.61244,467700000.0
2005-01-27 09:14:00,1.61234,1.61248,1.61183,1.61208,297800000.0
2005-01-27 09:15:00,1.61203,1.61217,1.61181,1.61197,425600000.0
2005-01-27 09:16:00,1.6122,1.61246,1.61187,1.61225,519100002.0
2005-01-27 09:17:00,1.61238,1.6127,1.61217,1.61246,568300001.0
2005-01-27 09:18:00,1.61263,1.61282,1.61234,1.61237,176000001.0
2005-01-27 09:19:00,1.61294,1.61301,1.61263,1.61267,539400003.0
2005-01-27 09:20:00,1.6125,1.61262,1.61131,1.61149,315800000.0
2005-01-27 09:21:00,1.61228,1.61272,1.61213,1.61227,317700000.0
2005-01-27 09:22:00,1.61223,1.61285,1.61204,1.61211,320400000.0
2005-01-27 09:23:00,1.61293,1.61295,1.61236,1.61239,402500001.0
2005-01-27 09:24:00,1.61272,1.61304,1.6126,1.61276,296400000.0
2005-01-27 09:25:00,1.61298,1.61298,1.61264,1.61277,365400000.0
2005-01-27 09:26:00,1.61267,1.61295,1.61253,1.61269,514900000.0
2005-01-27 09:27:00,1.61278,1.61369,1.61275,1.61305,381700000.0
2005-01-27 09:28:00,1.61301,1.61346,1.61301,1.61317,550900002.0
2005-01-27 09:29:00,1.61344,1.6139,1.61343,1.61343,474700001.0
2005-01-27 09:30:00,1.61331,1.61334,1.61157,1.61278,692300001.0
2005-01-27 09:31:00,1.61303,1.6132,1.61277,1.61302,377900001.0
2005-01-27 09:32:00,1.61273,1.61273,1.61174,1.61212,380300000.0
2005-01-27 09:33:00,1.61239,1.61239,1.61198,1.61221,319500001.0
2005-01-27 09:34:00,1.6126,1.61273,1.61222,1.6126,404400001.0
2005-01-27 09:35:00,1.6128,1.61338,1.61273,1.61273,268400000.0
2005-01-27 09:36:00,1.61296,1.61317,1.61274,1.61274,426200001.0
2005-01-27 09:37:00,1.61248,1.61334,1.61248,1.613,439600001.0
2005-01-27 09:38:00,1.6131,1.61364,1.6131,1.61341,351900000.0
2005-01-27 09:39:00,1.61358,1.61358,1.613,1.61341,463700001.0
2005-01-27 09:40:00,1.61315,1.61328,1.61309,1.6132,453500002.0
2005-01-27 09:41:00,1.61339,1.61377,1.61322,1.61357,511300000.0
2005-01-27 09:42:00,1.61379,1.61379,1.61308,1.61328,492700001.0
2005-01-27 09:43:00,1.61383,1.61389,1.61318,1.61354,339400000.0
2005-01-27 09:44:00,1.61393,1.61416,1.61345,1.61401,446800000.0
2005-01-27 09:45:00,1.61419,1.6143,1.61364,1.61391,565600001.0
2005-01-27 09:46:00,1.61421,1.61421,1.61381,1.61385,274300000.0
2005-01-27 09:47:00,1.61402,1.61407,1.61361,1.61361,450800001.0
2005-01-27 09:48:00,1.61361,1.61374,1.61344,1.61357,302500000.0
2005-01-27 09:49:00,1.61379,1.61415,1.61372,1.61402,602900000.0
2005-01-27 09:50:00,1.61435,1.61521,1.6143,1.61493,501800000.0
2005-01-27 09:51:00,1.61502,1.61553,1.61477,1.61536,491000001.0
2005-01-27 09:52:00,1.6154,1.61554,1.61392,1.61422,475600001.0
2005-01-27 09:53:00,1.61489,1.61506,1.61449,1.6148,363100002.0
2005-01-27 09:54:00,1.61492,1.61528,1.61467,1.61513,542800000.0
2005-01-27 09:55:00,1.61527,1.61585,1.61524,1.61533,537600000.0
2005-01-27 09:56:00,1.61559,1.61614,1.61559,1.61568,392100001.0
2005-01-27 09:57:00,1.61567,1.61595,1.61461,1.61477,599200000.0
2005-01-27 09:58:00,1.61501,1.61572,1.61501,1.61525,752900001.0
2005-01-27 09:59:00,1.61508,1.61522,1.61456,1.61493,677100000.0
2005-01-27 10:00:00,1.61546,1.6155,1.61516,1.61539,251400000.0
2005-01-27 10:01:00,1.61545,1.61545,1.61498,1.61508,664500003.0
2005-01-27 10:02:00,1.6151,1.61511,1.6145,1.61459,599600000.0
2005-01-27 10:03:00,1.61467,1.61523,1.61438,1.61474,362900000.0
2005-01-27 10:04:00,1.61482,1.61544,1.6147,1.61485,392600000.0
2005-01-27 10:05:00,1.61484,1.61538,1.6147,1.61538,386000000.0
2005-01-27 10:06:00,1.61553,1.6156,1.61464,1.61522,449900000.0
2005-01-27 10:07:00,1.61529,1.61584,1.61517,1.61536,597000005.0
2005-01-27 10:08:00,1.61501,1.61527,1.61501,1.61516,459200001.0
2005-01-27 10:09:00,1.61562,1.61569,1.61514,1.61539,509400002.0
2005-01-27 10:10:00,1.61545,1.6156,1.6154,1.61542,370900002.0
2005-01-27 10:11:00,1.61532,1.61532,1.61498,1.61499,443500002.0
2005-01-27 10:12:00,1.61525,1.6154,1.61448,1.61461,518200001.0
2005-01-27 10:13:00,1.61499,1.61564,1.61499,1.61564,443700000.0
2005-01-27 10:14:00,1.61557,1.61578,1.61537,1.61548,538000001.0
2005-01-27 10:15:00,1.61543,1.6157,1.61528,1.61548,445700000.0
2005-01-27 10:16:00,1.61535,1.61538,1.61496,1.61538,431700002.0
2005-01-27 10:17:00,1.61542,1.6155,1.61494,1.61507,325900000.0
2005-01-27 10:18:00,1.61507,1.61518,1.61476,1.61476,418900001.0
2005-01-27 10:19:00,1.61511,1.61561,1.61511,1.61522,314700000.0
2005-01-27 10:20:00,1.61544,1.61579,1.61531,1.61543,479600000.0
2005-01-27 10:21:00,1.61512,1.61588,1.61467,1.61546,394400001.0
2005-01-27 10:22:00,1.61545,1.61545,1.61487,1.61531,368300001.0
2005-01-27 10:23:00,1.61543,1.6156,1.61507,1.61507,476800002.0
2005-01-27 10:24:00,1.61533,1.61537,1.61421,1.61423,420900001.0
2005-01-27 10:25:00,1.61456,1.61456,1.61382,1.61422,398700002.0
2005-01-27 10:26:00,1.61427,1.61454,1.61405,1.61431,494900001.0
2005-01-27 10:27:00,1.61452,1.61461,1.6143,1.61451,510000000.0
2005-01-27 10:28:00,1.61456,1.61489,1.61456,1.61489,679400002.0
2005-01-27 10:29:00,1.61463,1.61486,1.6141,1.61439,506100000.0
2005-01-27 10:30:00,1.61478,1.61482,1.6141,1.61436,679100002.0
2005-01-27 10:31:00,1.61451,1.61487,1.61416,1.61425,533100001.0
2005-01-27 10:32:00,1.61416,1.6143,1.6135,1.61377,536600002.0
2005-01-27 10:33:00,1.61406,1.61436,1.61391,1.61415,471000002.0
2005-01-27 10:34:00,1.61407,1.61434,1.61368,1.61399,367100000.0
2005-01-27 10:35:00,1.61426,1.61451,1.61411,1.61416,508900001.0
2005-01-27 10:36:00,1.61448,1.61466,1.61423,1.61433,461800000.0
2005-01-27 10:37:00,1.61432,1.61443,1.61367,1.61367,563900000.0
2005-01-27 10:38:00,1.61384,1.61393,1.61358,1.61358,412600000.0
2005-01-27 10:39:00,1.61348,1.61348,1.61299,1.61319,450700000.0
2005-01-27 10:40:00,1.61296,1.61299,1.61212,1.61261,381600002.0
2005-01-27 10:41:00,1.61289,1.61309,1.61248,1.61271,660500001.0
2005-01-27 10:42:00,1.61283,1.61347,1.61265,1.61347,373000000.0
2005-01-27 10:43:00,1.61357,1.61373,1.61338,1.61352,440200000.0
2005-01-27 10:44:00,1.61346,1.61346,1.6127,1.6127,500600001.0
2005-01-27 10:45:00,1.61279,1.61311,1.61256,1.61311,525700000.0
2005-01-27 10:46:00,1.61352,1.61356,1.61314,1.61355,288000000.0
2005-01-27 10:47:00,1.61348,1.61363,1.61303,1.61306,366400002.0
2005-01-27 10:48:00,1.61296,1.61308,1.61259,1.61275,517900000.0
2005-01-27 10:49:00,1.61288,1.61336,1.61288,1.61315,351900000.0
2005-01-27 10:50:00,1.61318,1.61328,1.61283,1.61325,463100000.0
2005-01-27 10:51:00,1.61309,1.6134,1.61302,1.61314,478600002.0
2005-01-27 10:52:00,1.61327,1.61334,1.61306,1.61308,315000001.0
2005-01-27 10:53:00,1.61313,1.61317,1.61291,1.61306,418000000.0
2005-01-27 10:54:00,1.61293,1.61322,1.61274,1.61291,417800000.0
2005-01-27 10:55:00,1.61291,1.6133,1.6128,1.61294,452900000.0
2005-01-27 10:56:00,1.61288,1.61303,1.61273,1.61301,450900000.0
2005-01-27 10:57:00,1.61281,1.61287,1.61239,1.61268,330200000.0
2005-01-27 10:58:00,1.61278,1.61288,1.61254,1.61275,415200000.0
2005-01-27 10:59:00,1.61232,1.61269,1.61224,1.61234,817600001.0
2005-01-27 11:00:00,1.61231,1.61248,1.61196,1.61196,498100001.0
2005-01-27 11:01:00,1.61192,1.61249,1.61183,1.61229,574100000.0
2005-01-27 11:02:00,1.61232,1.61254,1.61219,1.61231,553000000.0
2005-01-27 11:03:00,1.61218,1.61226,1.61194,1.61195,231100000.0
2005-01-27 11:04:00,1.61199,1.61233,1.61191,1.61205,610500002.0
2005-01-27 11:05:00,1.61205,1.61235,1.6119,1.61191,474600000.0
2005-01-27 11:06:00,1.6118,1.6118,1.61141,1.61163,637900000.0
2005-01-27 11:07:00,1.61169,1.61195,1.61162,1.61168,241400000.0
2005-01-27 11:08:00,1.6119,1.6119,1.6113,1.61149,330700000.0
2005-01-27 11:09:00,1.61175,1.61199,1.61163,1.61173,362600000.0
2005-01-27 11:10:00,1.61182,1.61208,1.61177,1.61187,522400001.0
2005-01-27 11:11:00,1.61176,1.61228,1.61176,1.61215,533500000.0
2005-01-27 11:12:00,1.61205,1.61225,1.61176,1.61186,577300002.0
2005-01-27 11:13:00,1.61197,1.61199,1.61171,1.6119,392100001.0
2005-01-27 11:14:00,1.61199,1.61217,1.61178,1.61217,455100000.0
2005-01-27 11:15:00,1.61227,1.61258,1.61206,1.61206,465700000.0
2005-01-27 11:16:00,1.6123,1.61255,1.61214,1.61246,475300000.0
2005-01-27 11:17:00,1.61256,1.61301,1.61256,1.6129,422200001.0
2005-01-27 11:18:00,1.61295,1.61308,1.61263,1.61265,433600001.0
2005-01-27 11:19:00,1.61262,1.61307,1.61259,1.61262,386400000.0
2005-01-27 11:20:00,1.61267,1.61299,1.61257,1.6129,573900001.0
2005-01-27 11:21:00,1.6132,1.61345,1.61235,1.61247,565600002.0
2005-01-27 11:22:00,1.61302,1.6133,1.61292,1.61297,634400002.0
2005-01-27 11:23:00,1.61304,1.61353,1.61281,1.61323,500100001.0
2005-01-27 11:24:00,1.61337,1.61355,1.61325,1.61335,450900000.0
2005-01-27 11:25:00,1.61321,1.61344,1.61291,1.61318,500700001.0
2005-01-27 11:26:00,1.6131,1.6133,1.61303,1.6132,574500002.0
2005-01-27 11:27:00,1.6133,1.61348,1.61316,1.61327,633300003.0
2005-01-27 11:28:00,1.61338,1.61372,1.61332,1.61353,352100001.0
2005-01-27 11:29:00,1.61348,1.61348,1.61303,1.61332,479800003.0
2005-01-27 11:30:00,1.61313,1.61325,1.61292,1.6131,436000001.0
2005-01-27 11:31:00,1.61306,1.61346,1.61304,1.61321,602600001.0
2005-01-27 11:32:00,1.61328,1.61341,1.6131,1.61333,425100002.0
2005-01-27 11:33:00,1.61327,1.61361,1.61307,1.61346,516000000.0
2005-01-27 11:34:00,1.61368,1.61388,1.61347,1.61374,694400001.0
2005-01-27 11:35:00,1.61385,1.61439,1.61385,1.61401,508900001.0
2005-01-27 11:36:00,1.61423,1.61423,1.61381,1.61403,550000000.0
2005-01-27 11:37:00,1.61381,1.61413,1.61369,1.61386,510000003.0
2005-01-27 11:38:00,1.614,1.61401,1.61373,1.61373,520300000.0
2005-01-27 11:39:00,1.6137,1.6137,1.61319,1.61319,635400001.0
2005-01-27 11:40:00,1.61336,1.61353,1.6132,1.61339,595700000.0
2005-01-27 11:41:00,1.61327,1.6135,1.6131,1.61326,671400002.0
2005-01-27 11:42:00,1.61339,1.61367,1.61326,1.61326,570100003.0
2005-01-27 11:43:00,1.61299,1.61317,1.61276,1.61295,550200000.0
2005-01-27 11:44:00,1.613,1.61301,1.61266,1.61286,604900000.0
2005-01-27 11:45:00,1.61302,1.61308,1.61272,1.61299,600000003.0
2005-01-27 11:46:00,1.61301,1.61308,1.61285,1.61308,526000002.0
2005-01-27 11:47:00,1.61314,1.61337,1.61304,1.61311,482000000.0
2005-01-27 11:48:00,1.61337,1.61357,1.61321,1.6133,523600002.0
2005-01-27 11:49:00,1.61351,1.61369,1.61332,1.6135,438700001.0
2005-01-27 11:50:00,1.61331,1.61343,1.61314,1.61328,353700000.0
2005-01-27 11:51:00,1.61345,1.61368,1.613,1.61368,156000000.0
2005-01-27 11:52:00,1.61355,1.61438,1.61335,1.61335,300800002.0
2005-01-27 11:53:00,1.61317,1.61505,1.61197,1.61434,203900001.0
2005-01-27 11:54:00,1.61435,1.61495,1.61412,1.61475,374000001.0
2005-01-27 11:55:00,1.61489,1.61489,1.61434,1.61436,478500002.0
2005-01-27 11:56:00,1.61452,1.61518,1.61435,1.61492,419400000.0
2005-01-27 11:57:00,1.61453,1.6149,1.61437,1.61463,477500000.0
2005-01-27 11:58:00,1.61469,1.61482,1.61435,1.61435,461300000.0
2005-01-27 11:59:00,1.61431,1.61431,1.61186,1.61356,419100001.0
2005-01-27 12:00:00,1.6139,1.61424,1.61381,1.61416,514900001.0
2005-01-27 12:01:00,1.61428,1.61428,1.61392,1.61415,470400001.0
2005-01-27 12:02:00,1.61416,1.61423,1.61399,1.61403,401300001.0
2005-01-27 12:03:00,1.61404,1.61416,1.61397,1.6141,418800000.0
2005-01-27 12:04:00,1.61371,1.61379,1.61132,1.61324,442200001.0
2005-01-27 12:05:00,1.61344,1.61344,1.61308,1.61339,343200000.0
2005-01-27 12:06:00,1.61339,1.61339,1.61195,1.61196,405200001.0
2005-01-27 12:07:00,1.612,1.61237,1.6115,1.61173,326300000.0
2005-01-27 12:08:00,1.6121,1.61231,1.61182,1.61211,578600002.0
2005-01-27 12:09:00,1.61224,1.61226,1.61135,1.61166,372700000.0
2005-01-27 12:10:00,1.61178,1.6121,1.6116,1.61176,350500000.0
2005-01-27 12:11:00,1.612,1.6121,1.61162,1.61183,186400000.0
2005-01-27 12:12:00,1.61175,1.61175,1.61125,1.61141,230100002.0
2005-01-27 12:13:00,1.61139,1.61147,1.61082,1.61114,562200003.0
2005-01-27 12:14:00,1.61136,1.61145,1.61073,1.61091,616300001.0
2005-01-27 12:15:00,1.61126,1.61149,1.611,1.611,336900000.0
2005-01-27 12:16:00,1.61119,1.61167,1.61116,1.61136,382700000.0
2005-01-27 12:17:00,1.61142,1.61144,1.61109,1.61109,200300000.0
2005-01-27 12:18:00,1.61102,1.6112,1.61069,1.61079,317400002.0
2005-01-27 12:19:00,1.61086,1.61105,1.61054,1.61057,411100001.0
2005-01-27 12:20:00,1.61091,1.61101,1.61045,1.61061,434200001.0
2005-01-27 12:21:00,1.6109,1.61125,1.61062,1.61116,367800000.0
2005-01-27 12:22:00,1.61158,1.61158,1.61093,1.61124,288600001.0
2005-01-27 12:23:00,1.61136,1.61138,1.61025,1.61037,426000002.0
2005-01-27 12:24:00,1.61055,1.61102,1.61041,1.61067,591500002.0
2005-01-27 12:25:00,1.61117,1.6114,1.61077,1.61091,382600002.0
2005-01-27 12:26:00,1.61116,1.61131,1.61096,1.611,487900005.0
2005-01-27 12:27:00,1.61104,1.61137,1.61095,1.61136,499900002.0
2005-01-27 12:28:00,1.61117,1.61147,1.61113,1.61146,502300000.0
2005-01-27 12:29:00,1.61162,1.61182,1.61141,1.6117,700700001.0
2005-01-27 12:30:00,1.61179,1.61196,1.61156,1.61171,571000002.0
2005-01-27 12:31:00,1.61147,1.61147,1.61097,1.61102,704600002.0
2005-01-27 12:32:00,1.61121,1.61147,1.61104,1.61111,670000005.0
2005-01-27 12:33:00,1.61132,1.61143,1.611,1.61137,36800000.0
2005-01-27 12:34:00,1.61132,1.61169,1.61105,1.61109,617800001.0
2005-01-27 12:35:00,1.61128,1.6114,1.61109,1.61125,633300001.0
2005-01-27 12:36:00,1.61117,1.61124,1.61081,1.61081,411000000.0
2005-01-27 12:37:00,1.61087,1.61158,1.61087,1.61158,559200001.0
2005-01-27 12:38:00,1.61159,1.61161,1.61128,1.6115,668900002.0
2005-01-27 12:39:00,1.61142,1.61142,1.61103,1.61141,437000000.0
2005-01-27 12:40:00,1.61136,1.61161,1.61132,1.6115,481600001.0
2005-01-27 12:41:00,1.61151,1.61177,1.61151,1.61152,284300001.0
2005-01-27 12:42:00,1.61135,1.61164,1.61122,1.61126,366100001.0
2005-01-27 12:43:00,1.61126,1.61126,1.61033,1.61111,408200000.0
2005-01-27 12:44:00,1.61104,1.61133,1.61079,1.61122,419400001.0
2005-01-27 12:45:00,1.61167,1.61195,1.61104,1.61195,440400000.0
2005-01-27 12:46:00,1.61193,1.61242,1.61183,1.61233,415600000.0
2005-01-27 12:47:00,1.61228,1.61256,1.61209,1.61241,350700000.0
2005-01-27 12:48:00,1.61263,1.61282,1.61233,1.61282,483000000.0
2005-01-27 12:49:00,1.61268,1.61313,1.61267,1.61283,482200001.0
2005-01-27 12:50:00,1.61283,1.61318,1.61264,1.61264,513100000.0
2005-01-27 12:51:00,1.61262,1.61282,1.6123,1.61255,423500000.0
2005-01-27 12:52:00,1.61254,1.6127,1.61194,1.61239,338100000.0
2005-01-27 12:53:00,1.61258,1.61263,1.6121,1.61217,249800000.0
2005-01-27 12:54:00,1.61188,1.61202,1.61165,1.61165,367700001.0
2005-01-27 12:55:00,1.61221,1.61221,1.61151,1.61188,451000003.0
2005-01-27 12:56:00,1.61245,1.6125,1.61198,1.61225,385400001.0
2005-01-27 12:57:00,1.6123,1.61231,1.6119,1.61219,543200003.0
2005-01-27 12:58:00,1.61245,1.61245,1.6122,1.61233,346600000.0
2005-01-27 12:59:00,1.61254,1.61291,1.61236,1.61271,618800001.0
2005-01-27 13:00:00,1.61281,1.61293,1.61241,1.61281,252400001.0
2005-01-27 13:01:00,1.61327,1.61347,1.61299,1.61336,337800002.0
2005-01-27 13:02:00,1.61304,1.61332,1.61248,1.61268,358300000.0
2005-01-27 13:03:00,1.61275,1.61306,1.61244,1.61276,412200001.0
2005-01-27 13:04:00,1.61306,1.61327,1.6124,1.6129,270800000.0
2005-01-27 13:05:00,1.61314,1.61366,1.61301,1.61366,131800000.0
2005-01-27 13:06:00,1.61352,1.61362,1.61293,1.61293,358500001.0
2005-01-27 13:07:00,1.6131,1.61364,1.61276,1.61333,258600000.0
2005-01-27 13:08:00,1.61343,1.61347,1.61306,1.61306,169100000.0
2005-01-27 13:09:00,1.61326,1.61341,1.61267,1.61267,293300000.0
2005-01-27 13:10:00,1.61278,1.61284,1.61256,1.61271,139500000.0
2005-01-27 13:11:00,1.61289,1.61314,1.61268,1.61298,412700001.0
2005-01-27 13:12:00,1.61303,1.61313,1.61282,1.61285,305500000.0
2005-01-27 13:13:00,1.61277,1.61277,1.61248,1.6125,319900000.0
2005-01-27 13:14:00,1.61261,1.61298,1.61253,1.61263,290700001.0
2005-01-27 13:15:00,1.6128,1.61293,1.61251,1.61256,402300000.0
2005-01-27 13:16:00,1.61256,1.6128,1.61249,1.61264,108700000.0
2005-01-27 13:17:00,1.61273,1.61284,1.61249,1.61251,94800000.0
2005-01-27 13:18:00,1.61244,1.61273,1.61242,1.61269,299500000.0
2005-01-27 13:19:00,1.61237,1.61265,1.6122,1.6123,276700001.0
2005-01-27 13:20:00,1.61207,1.61256,1.6119,1.61254,233500001.0
2005-01-27 13:21:00,1.61309,1.61316,1.6124,1.6124,217400001.0
2005-01-27 13:22:00,1.61301,1.61364,1.61243,1.61342,225700002.0
2005-01-27 13:23:00,1.61374,1.61377,1.61313,1.61323,256400001.0
2005-01-27 13:24:00,1.61339,1.61363,1.61299,1.61304,239200000.0
2005-01-27 13:25:00,1.61308,1.61308,1.6121,1.6127,150400000.0
2005-01-27 13:26:00,1.61304,1.61319,1.61282,1.6131,214400000.0
2005-01-27 13:27:00,1.61319,1.61324,1.61301,1.61313,300300000.0
2005-01-27 13:28:00,1.61301,1.61336,1.61301,1.61308,453900001.0
2005-01-27 13:29:00,1.61348,1.61352,1.613,1.61318,642400003.0
2005-01-27 13:30:00,1.61323,1.61333,1.61296,1.61302,499700000.0
2005-01-27 13:31:00,1.61287,1.61335,1.61287,1.61298,589000002.0
2005-01-27 13:32:00,1.61269,1.61291,1.61264,1.61291,224700000.0
2005-01-27 13:33:00,1.61296,1.61335,1.61235,1.61334,422100000.0
2005-01-27 13:34:00,1.61343,1.61359,1.61266,1.61285,326100003.0
2005-01-27 13:35:00,1.61283,1.61319,1.61266,1.61304,369300000.0
2005-01-27 13:36:00,1.61318,1.61318,1.61273,1.6128,492500002.0
2005-01-27 13:37:00,1.61259,1.61298,1.61221,1.61265,444800000.0
2005-01-27 13:38:00,1.61292,1.61313,1.61242,1.61242,358800001.0
2005-01-27 13:39:00,1.6126,1.61282,1.6125,1.6125,241200000.0
2005-01-27 13:40:00,1.61248,1.6131,1.61248,1.6131,420900003.0
2005-01-27 13:41:00,1.61326,1.61326,1.61272,1.61272,246200000.0
2005-01-27 13:42:00,1.61281,1.61292,1.61277,1.61285,168100000.0
2005-01-27 13:43:00,1.61265,1.61303,1.61265,1.61275,135300001.0
2005-01-27 13:44:00,1.61295,1.61318,1.61274,1.61318,283800000.0
2005-01-27 13:45:00,1.61282,1.61308,1.61269,1.6128,412300000.0
2005-01-27 13:46:00,1.61345,1.61346,1.61264,1.61319,456900000.0
2005-01-27 13:47:00,1.61318,1.61321,1.61255,1.61308,474900001.0
2005-01-27 13:48:00,1.61284,1.61295,1.61268,1.61278,209000000.0
2005-01-27 13:49:00,1.61304,1.61339,1.61304,1.61315,178300000.0
2005-01-27 13:50:00,1.61296,1.61315,1.61294,1.613,306000001.0
2005-01-27 13:51:00,1.61371,1.61371,1.61331,1.61335,270000001.0
2005-01-27 13:52:00,1.61333,1.6139,1.61333,1.61355,425000001.0
2005-01-27 13:53:00,1.61344,1.6142,1.61344,1.61386,487000000.0
2005-01-27 13:54:00,1.61384,1.61412,1.61354,1.61371,405000001.0
2005-01-27 13:55:00,1.61364,1.61366,1.61322,1.61332,294200000.0
2005-01-27 13:56:00,1.61339,1.61359,1.61309,1.61358,420500000.0
2005-01-27 13:57:00,1.61365,1.61369,1.61339,1.61361,319200000.0
2005-01-27 13:58:00,1.6136,1.6136,1.61325,1.61335,219500000.0
2005-01-27 13:59:00,1.6133,1.61358,1.61324,1.61345,426700001.0
2005-01-27 14:00:00,1.61333,1.61333,1.61293,1.61293,302300000.0
2005-01-27 14:01:00,1.61279,1.61322,1.61279,1.61309,347900001.0
2005-01-27 14:02:00,1.61308,1.61325,1.61297,1.61297,345400002.0
2005-01-27 14:03:00,1.61362,1.61375,1.613,1.61341,465800003.0
2005-01-27 14:04:00,1.61344,1.61344,1.6127,1.61313,460400000.0
2005-01-27 14:05:00,1.61377,1.61395,1.61362,1.61395,391200000.0
2005-01-27 14:06:00,1.61418,1.61445,1.6139,1.61403,393700002.0
2005-01-27 14:07:00,1.61253,1.61384,1.61226,1.61379,372900002.0
2005-01-27 14:08:00,1.61389,1.61398,1.61354,1.61356,388700001.0
2005-01-27 14:09:00,1.6138,1.61427,1.6138,1.61386,156800000.0
2005-01-27 14:10:00,1.61394,1.61394,1.61335,1.61343,282100001.0
2005-01-27 14:11:00,1.61403,1.6142,1.61378,1.61415,116200000.0
2005-01-27 14:12:00,1.61451,1.61451,1.61383,1.61383,280800003.0
2005-01-27 14:13:00,1.61345,1.61375,1.6134,1.61348,204200001.0
2005-01-27 14:14:00,1.61349,1.61398,1.61316,1.61347,227200000.0
2005-01-27 14:15:00,1.61333,1.61368,1.61313,1.61318,413000001.0
2005-01-27 14:16:00,1.61315,1.61319,1.61289,1.61293,161800000.0
2005-01-27 14:17:00,1.61323,1.6134,1.61282,1.6134,726600002.0
2005-01-27 14:18:00,1.6135,1.6135,1.61282,1.61282,354800001.0
2005-01-27 14:19:00,1.61322,1.6134,1.61269,1.61318,372000001.0
2005-01-27 14:20:00,1.61318,1.61354,1.61314,1.61334,186000000.0
2005-01-27 14:21:00,1.6135,1.6135,1.61304,1.61317,354300000.0
2005-01-27 14:22:00,1.61362,1.61362,1.61252,1.61278,640000002.0
2005-01-27 14:23:00,1.61307,1.61308,1.61265,1.61277,164900001.0
2005-01-27 14:24:00,1.61264,1.61295,1.61239,1.61242,460900000.0
2005-01-27 14:25:00,1.61258,1.61309,1.61238,1.61283,597400002.0
2005-01-27 14:26:00,1.61262,1.61278,1.61053,1.61238,612300001.0
2005-01-27 14:27:00,1.61332,1.61356,1.61237,1.61356,428700001.0
2005-01-27 14:28:00,1.61308,1.61312,1.61268,1.61296,42900000.0
2005-01-27 14:29:00,1.61323,1.61334,1.61283,1.61332,43200000.0
2005-01-27 14:30:00,1.61366,1.61376,1.61272,1.61317,42600000.0
2005-01-27 14:31:00,1.61291,1.61351,1.61291,1.61309,42400000.0
2005-01-27 14:32:00,1.61338,1.61393,1.61338,1.6138,48900000.0
2005-01-27 14:33:00,1.61364,1.61364,1.6131,1.61317,46600001.0
2005-01-27 14:34:00,1.61382,1.61402,1.61352,1.61402,25200000.0
2005-01-27 14:35:00,1.61435,1.61435,1.61395,1.61409,25600000.0
2005-01-27 14:36:00,1.61393,1.61415,1.61339,1.61339,46900000.0
2005-01-27 14:37:00,1.61409,1.61409,1.61348,1.61367,37700000.0
2005-01-27 14:38:00,1.61355,1.61355,1.61325,1.61353,34000000.0
2005-01-27 14:39:00,1.61341,1.61369,1.61287,1.61352,36400000.0
2005-01-27 14:40:00,1.61338,1.61345,1.61313,1.61324,27000000.0
2005-01-27 14:41:00,1.61378,1.61378,1.61361,1.61366,34000000.0
2005-01-27 14:42:00,1.61384,1.61391,1.61306,1.61306,54400000.0
2005-01-27 14:43:00,1.61367,1.61379,1.61352,1.61352,48800000.0
2005-01-27 14:44:00,1.61336,1.61355,1.61321,1.61331,40800000.0
2005-01-27 14:45:00,1.61322,1.61367,1.61312,1.61342,32800000.0
2005-01-27 14:46:00,1.61351,1.61366,1.61341,1.61355,32800000.0
2005-01-27 14:47:00,1.61338,1.61354,1.61307,1.61354,23400000.0
2005-01-27 14:48:00,1.61374,1.61374,1.61329,1.61357,50600000.0
2005-01-27 14:49:00,1.61339,1.61374,1.61337,1.61341,38800000.0
2005-01-27 14:50:00,1.61349,1.61363,1.61323,1.61331,41600001.0
2005-01-27 14:51:00,1.61334,1.61393,1.61334,1.61385,39000000.0
2005-01-27 14:52:00,1.61381,1.61405,1.61377,1.61405,25600000.0
2005-01-27 14:53:00,1.61392,1.61392,1.6132,1.6132,26200000.0
2005-01-27 14:54:00,1.61361,1.61361,1.61291,1.61292,54600000.0
2005-01-27 14:55:00,1.61304,1.6132,1.61277,1.61287,37400000.0
2005-01-27 14:56:00,1.61335,1.61335,1.61296,1.61316,35800000.0
2005-01-27 14:57:00,1.61326,1.6133,1.61302,1.61311,88100000.0
2005-01-27 14:58:00,1.61346,1.61374,1.61292,1.61292,52900000.0
2005-01-27 14:59:00,1.61307,1.61333,1.61307,1.61327,45200000.0
2005-01-27 15:00:00,1.61328,1.61328,1.61273,1.61273,40400000.0
2005-01-27 15:01:00,1.61325,1.61325,1.61286,1.61291,37200000.0
2005-01-27 15:02:00,1.61301,1.61301,1.61253,1.61253,44500000.0
2005-01-27 15:03:00,1.61256,1.61301,1.61249,1.61283,38800000.0
2005-01-27 15:04:00,1.61292,1.61294,1.61266,1.61294,39600000.0
2005-01-27 15:05:00,1.61287,1.61287,1.61249,1.61254,28100000.0
2005-01-27 15:06:00,1.61291,1.61296,1.61254,1.61274,34800000.0
2005-01-27 15:07:00,1.61295,1.61308,1.61274,1.61285,35000000.0
2005-01-27 15:08:00,1.61287,1.61305,1.61274,1.61292,32400000.0
2005-01-27 15:09:00,1.61289,1.61289,1.6121,1.61236,42600000.0
2005-01-27 15:10:00,1.61265,1.61266,1.6123,1.61237,40000000.0
2005-01-27 15:11:00,1.61272,1.61295,1.61258,1.61283,22000000.0
2005-01-27 15:12:00,1.61297,1.61309,1.6128,1.61298,36600000.0
2005-01-27 15:13:00,1.61328,1.61328,1.61261,1.61261,29200000.0
2005-01-27 15:14:00,1.61236,1.61274,1.61236,1.61258,50600001.0
2005-01-27 15:15:00,1.61269,1.61298,1.61231,1.61298,47400000.0
2005-01-27 15:16:00,1.61291,1.61291,1.61264,1.61283,25200000.0
2005-01-27 15:17:00,1.61301,1.61301,1.61231,1.61244,43300000.0
2005-01-27 15:18:00,1.61251,1.61289,1.61244,1.61283,27400000.0
2005-01-27 15:19:00,1.61305,1.61305,1.61235,1.61235,35200000.0
2005-01-27 15:20:00,1.61246,1.61298,1.61223,1.61227,24400000.0
2005-01-27 15:21:00,1.6139,1.6152,1.61361,1.6152,30600000.0
2005-01-27 15:22:00,1.61481,1.61486,1.61327,1.61422,41600000.0
2005-01-27 15:23:00,1.6146,1.6148,1.61437,1.61452,34200000.0
2005-01-27 15:24:00,1.61505,1.61528,1.61475,1.61509,25700000.0
2005-01-27 15:25:00,1.61521,1.61526,1.61472,1.61472,30400000.0
2005-01-27 15:26:00,1.61497,1.61521,1.61491,1.61521,30200000.0
2005-01-27 15:27:00,1.61519,1.61552,1.61508,1.61516,33400000.0
2005-01-27 15:28:00,1.61532,1.6154,1.61517,1.61534,44400000.0
2005-01-27 15:29:00,1.61509,1.61509,1.61295,1.61461,42000000.0
2005-01-27 15:30:00,1.61472,1.61484,1.61265,1.6132,31800000.0
2005-01-27 15:31:00,1.61401,1.61592,1.61368,1.61425,46300000.0
2005-01-27 15:32:00,1.61588,1.61602,1.61522,1.61592,35700000.0
2005-01-27 15:33:00,1.61617,1.61633,1.61587,1.61625,65900000.0
2005-01-27 15:34:00,1.61622,1.61678,1.61613,1.61648,37600000.0
2005-01-27 15:35:00,1.6168,1.61691,1.6161,1.61629,39800000.0
2005-01-27 15:36:00,1.61694,1.61699,1.61602,1.61602,71500000.0
2005-01-27 15:37:00,1.61643,1.61711,1.61634,1.61662,41400000.0
2005-01-27 15:38:00,1.61674,1.61697,1.61612,1.61689,38000000.0
2005-01-27 15:39:00,1.61735,1.61735,1.61618,1.61618,25300000.0
2005-01-27 15:40:00,1.61635,1.61682,1.61625,1.61647,30400000.0
2005-01-27 15:41:00,1.61619,1.61669,1.61569,1.61669,35200000.0
2005-01-27 15:42:00,1.61688,1.61688,1.61626,1.61651,30800000.0
2005-01-27 15:43:00,1.61676,1.61676,1.6163,1.61656,49500000.0
2005-01-27 15:44:00,1.61645,1.61666,1.61624,1.61628,34000000.0
2005-01-27 15:45:00,1.61618,1.61714,1.61618,1.61689,34600000.0
2005-01-27 15:46:00,1.61678,1.61764,1.61678,1.61749,23400000.0
2005-01-27 15:47:00,1.61707,1.61771,1.61703,1.61728,38400000.0
2005-01-27 15:48:00,1.6174,1.6174,1.61647,1.61663,38900000.0
2005-01-27 15:49:00,1.61657,1.61688,1.61635,1.6165,34000000.0
2005-01-27 15:50:00,1.6162,1.61644,1.61618,1.61618,44800000.0
2005-01-27 15:51:00,1.61588,1.61621,1.61536,1.61571,32600000.0
2005-01-27 15:52:00,1.61554,1.61556,1.61466,1.61466,38000000.0
2005-01-27 15:53:00,1.61546,1.6156,1.6144,1.61452,42400000.0
2005-01-27 15:54:00,1.61502,1.61502,1.61398,1.61398,25400000.0
2005-01-27 15:55:00,1.61507,1.61507,1.61361,1.61363,41200000.0
2005-01-27 15:56:00,1.61423,1.61423,1.61309,1.61344,39800000.0
2005-01-27 15:57:00,1.61387,1.61415,1.61321,1.61321,30400000.0
2005-01-27 15:58:00,1.61325,1.61365,1.61294,1.61339,35800000.0
2005-01-27 15:59:00,1.61368,1.61374,1.61317,1.61317,23800000.0
2005-01-27 16:00:00,1.61321,1.61389,1.6129,1.61381,28600000.0
2005-01-27 16:01:00,1.61392,1.61392,1.61284,1.61288,29200000.0
2005-01-27 16:02:00,1.61331,1.61339,1.61289,1.61339,32200000.0
2005-01-27 16:03:00,1.61341,1.61367,1.61296,1.61296,30400000.0
2005-01-27 16:04:00,1.61275,1.61332,1.61259,1.6131,44700001.0
2005-01-27 16:05:00,1.61354,1.61367,1.61325,1.61351,35000000.0
2005-01-27 16:06:00,1.61358,1.61358,1.61336,1.61338,34900000.0
2005-01-27 16:07:00,1.61319,1.61376,1.61319,1.6136,38600000.0
2005-01-27 16:08:00,1.61393,1.61397,1.61369,1.6138,43600000.0
2005-01-27 16:09:00,1.61377,1.61382,1.61347,1.61363,32500000.0
2005-01-27 16:10:00,1.61373,1.6148,1.6137,1.6148,39000000.0
2005-01-27 16:11:00,1.61436,1.61495,1.61424,1.61447,21000000.0
2005-01-27 16:12:00,1.61444,1.61463,1.61431,1.61452,46800000.0
2005-01-27 16:13:00,1.61446,1.61486,1.61437,1.61474,39500000.0
2005-01-27 16:14:00,1.61476,1.61515,1.61457,1.61515,43800000.0
2005-01-27 16:15:00,1.61472,1.61529,1.61472,1.61478,37200000.0
2005-01-27 16:16:00,1.61465,1.61519,1.61465,1.6149,44000001.0
2005-01-27 16:17:00,1.61544,1.61556,1.61472,1.61472,35600000.0
2005-01-27 16:18:00,1.6151,1.61529,1.61492,1.61529,27800000.0
2005-01-27 16:19:00,1.61587,1.61594,1.61534,1.61558,62700002.0
2005-01-27 16:20:00,1.61574,1.6159,1.61533,1.61578,45800000.0
2005-01-27 16:21:00,1.61589,1.61589,1.61507,1.61516,42700000.0
2005-01-27 16:22:00,1.61528,1.61547,1.61523,1.61538,44400000.0
2005-01-27 16:23:00,1.61556,1.61556,1.61427,1.61428,22800000.0
2005-01-27 16:24:00,1.61471,1.61477,1.61395,1.61395,28800000.0
2005-01-27 16:25:00,1.6143,1.6145,1.61366,1.61421,46800000.0
2005-01-27 16:26:00,1.61459,1.61459,1.61414,1.61432,40800000.0
2005-01-27 16:27:00,1.61435,1.61516,1.61435,1.61468,52700000.0
2005-01-27 16:28:00,1.61501,1.61567,1.61501,1.6154,42900000.0
2005-01-27 16:29:00,1.61563,1.61568,1.61541,1.61541,26700000.0
2005-01-27 16:30:00,1.61538,1.61595,1.6152,1.6152,57000000.0
2005-01-27 16:31:00,1.61529,1.61634,1.61523,1.61599,43700000.0
2005-01-27 16:32:00,1.61679,1.61688,1.61607,1.61675,34000000.0
2005-01-27 16:33:00,1.61695,1.61707,1.6167,1.61694,75600000.0
2005-01-27 16:34:00,1.61746,1.61746,1.61691,1.61695,48600000.0
2005-01-27 16:35:00,1.61716,1.61748,1.61716,1.61742,47200001.0
2005-01-27 16:36:00,1.61727,1.61733,1.61662,1.61678,48100000.0
2005-01-27 16:37:00,1.61727,1.61727,1.61664,1.61684,64100001.0
2005-01-27 16:38:00,1.61683,1.61788,1.61683,1.61746,46000000.0
2005-01-27 16:39:00,1.61756,1.61771,1.61739,1.61753,37400000.0
2005-01-27 16:40:00,1.61701,1.61703,1.61691,1.61696,66600002.0
2005-01-27 16:41:00,1.61673,1.61733,1.61673,1.61722,30600000.0
2005-01-27 16:42:00,1.61703,1.61712,1.61679,1.61681,41400000.0
2005-01-27 16:43:00,1.61684,1.61707,1.61678,1.61682,44600000.0
2005-01-27 16:44:00,1.61712,1.61712,1.61638,1.61638,88900000.0
2005-01-27 16:45:00,1.61612,1.61659,1.61612,1.61631,51900000.0
2005-01-27 16:46:00,1.61641,1.61652,1.6161,1.61629,41800000.0
2005-01-27 16:47:00,1.61669,1.61684,1.61619,1.6165,35800000.0
2005-01-27 16:48:00,1.61679,1.61679,1.61623,1.61635,40800001.0
2005-01-27 16:49:00,1.61663,1.61758,1.61663,1.61713,39200000.0
2005-01-27 16:50:00,1.61676,1.6172,1.61624,1.61658,32600000.0
2005-01-27 16:51:00,1.61621,1.6168,1.61604,1.61668,25900000.0
2005-01-27 16:52:00,1.61716,1.61719,1.61636,1.61647,36000000.0
2005-01-27 16:53:00,1.61707,1.61707,1.6165,1.61682,39200000.0
2005-01-27 16:54:00,1.61711,1.61711,1.61666,1.61674,29400000.0
2005-01-27 16:55:00,1.61707,1.61724,1.61682,1.61716,47200000.0
2005-01-27 16:56:00,1.61712,1.61728,1.61672,1.61672,48600000.0
2005-01-27 16:57:00,1.61697,1.61768,1.61697,1.61754,44700000.0
2005-01-27 16:58:00,1.61753,1.61758,1.6171,1.61713,39600000.0
2005-01-27 16:59:00,1.61761,1.61783,1.61724,1.61782,75900000.0
2005-01-27 17:00:00,1.61758,1.61807,1.61749,1.61775,44600000.0
2005-01-27 17:01:00,1.6173,1.61781,1.61704,1.61729,64600000.0
2005-01-27 17:02:00,1.61725,1.61752,1.61717,1.61746,25600000.0
2005-01-27 17:03:00,1.61716,1.6174,1.61695,1.61731,27600000.0
2005-01-27 17:04:00,1.61729,1.61745,1.61699,1.61726,30400000.0
2005-01-27 17:05:00,1.61728,1.61739,1.61653,1.61687,33900000.0
2005-01-27 17:06:00,1.61723,1.61727,1.61692,1.61715,43400000.0
2005-01-27 17:07:00,1.61714,1.61719,1.61678,1.61686,38400000.0
2005-01-27 17:08:00,1.61651,1.61678,1.61646,1.61678,33400000.0
2005-01-27 17:09:00,1.61659,1.61679,1.61616,1.61619,38400000.0
2005-01-27 17:10:00,1.61625,1.61639,1.61577,1.61618,30000000.0
2005-01-27 17:11:00,1.61635,1.61649,1.61605,1.61607,34200000.0
2005-01-27 17:12:00,1.6161,1.61631,1.61607,1.61607,49600000.0
2005-01-27 17:13:00,1.61633,1.61679,1.61629,1.61679,37400000.0
2005-01-27 17:14:00,1.61658,1.61686,1.61632,1.61632,52600000.0
2005-01-27 17:15:00,1.61687,1.617,1.61641,1.61641,31400000.0
2005-01-27 17:16:00,1.61672,1.61747,1.61663,1.61736,52300000.0
2005-01-27 17:17:00,1.61744,1.61779,1.61671,1.61696,44900000.0
2005-01-27 17:18:00,1.61709,1.61709,1.61666,1.6167,59700000.0
2005-01-27 17:19:00,1.61641,1.6167,1.61641,1.61662,40000000.0
2005-01-27 17:20:00,1.61667,1.61688,1.61653,1.61665,42400000.0
2005-01-27 17:21:00,1.61737,1.61739,1.61659,1.61716,34800000.0
2005-01-27 17:22:00,1.61722,1.61801,1.61719,1.61776,22800000.0
2005-01-27 17:23:00,1.61802,1.61843,1.61722,1.61722,23200000.0
2005-01-27 17:24:00,1.61724,1.61728,1.6167,1.61687,24300000.0
2005-01-27 17:25:00,1.61698,1.61733,1.61678,1.61717,49600000.0
2005-01-27 17:26:00,1.61739,1.61744,1.6171,1.61713,41300000.0
2005-01-27 17:27:00,1.61772,1.61784,1.61673,1.61673,30600000.0
2005-01-27 17:28:00,1.61699,1.61707,1.61669,1.61692,44000000.0
2005-01-27 17:29:00,1.61739,1.61755,1.61682,1.61682,58100000.0
2005-01-27 17:30:00,1.61689,1.61689,1.61301,1.61307,37200000.0
2005-01-27 17:31:00,1.61264,1.61318,1.61175,1.61299,40200000.0
2005-01-27 17:32:00,1.61316,1.61399,1.61316,1.61365,27200000.0
2005-01-27 17:33:00,1.61394,1.61402,1.61233,1.61235,35800000.0
2005-01-27 17:34:00,1.61276,1.6132,1.61219,1.61246,40900000.0
2005-01-27 17:35:00,1.61221,1.61252,1.61172,1.6118,45100000.0
2005-01-27 17:36:00,1.61196,1.61202,1.61148,1.61165,43600000.0
2005-01-27 17:37:00,1.61196,1.61254,1.61171,1.61254,28000000.0
2005-01-27 17:38:00,1.61215,1.61246,1.61158,1.61158,55900000.0
2005-01-27 17:39:00,1.61202,1.61202,1.61131,1.61142,30400000.0
2005-01-27 17:40:00,1.61185,1.61211,1.61178,1.61197,40400001.0
2005-01-27 17:41:00,1.61221,1.61231,1.61205,1.61213,48700000.0
2005-01-27 17:42:00,1.61233,1.61241,1.61197,1.61206,33400000.0
2005-01-27 17:43:00,1.61198,1.61198,1.61053,1.61064,49400000.0
2005-01-27 17:44:00,1.61059,1.61071,1.61027,1.61027,31700000.0
2005-01-27 17:45:00,1.61063,1.61086,1.61033,1.61073,22800000.0
2005-01-27 17:46:00,1.61094,1.61095,1.61055,1.6107,43400000.0
2005-01-27 17:47:00,1.61021,1.61057,1.6101,1.61016,42000000.0
2005-01-27 17:48:00,1.61059,1.6107,1.61016,1.61067,41000000.0
2005-01-27 17:49:00,1.61104,1.61104,1.61013,1.61056,26000000.0
2005-01-27 17:50:00,1.61065,1.61065,1.61021,1.61039,40000000.0
2005-01-27 17:51:00,1.61054,1.61117,1.61054,1.61092,34000000.0
2005-01-27 17:52:00,1.61102,1.61166,1.61096,1.61153,30600000.0
2005-01-27 17:53:00,1.61136,1.61163,1.61123,1.61123,38000000.0
2005-01-27 17:54:00,1.61114,1.61124,1.61027,1.61075,28200000.0
2005-01-27 17:55:00,1.6112,1.61127,1.61025,1.6109,57900000.0
2005-01-27 17:56:00,1.61078,1.61128,1.61078,1.61106,54200000.0
2005-01-27 17:57:00,1.61118,1.61137,1.61054,1.61087,53600000.0
2005-01-27 17:58:00,1.61095,1.61097,1.61067,1.61097,46800000.0
2005-01-27 17:59:00,1.61101,1.6126,1.61101,1.61202,44700000.0
2005-01-27 18:00:00,1.61224,1.6124,1.61181,1.61187,53100000.0
2005-01-27 18:01:00,1.61217,1.61217,1.61146,1.61146,27800000.0
2005-01-27 18:02:00,1.6115,1.61197,1.61139,1.61139,44500000.0
2005-01-27 18:03:00,1.61135,1.61151,1.61119,1.61119,30800000.0
2005-01-27 18:04:00,1.61135,1.61135,1.61098,1.61106,35900000.0
2005-01-27 18:05:00,1.61147,1.61167,1.61135,1.61164,27100000.0
2005-01-27 18:06:00,1.61146,1.61175,1.61111,1.61124,43600000.0
2005-01-27 18:07:00,1.61176,1.61237,1.61176,1.612,44400000.0
2005-01-27 18:08:00,1.61189,1.61216,1.61167,1.61167,48400000.0
2005-01-27 18:09:00,1.61187,1.61193,1.61158,1.61174,61400000.0
2005-01-27 18:10:00,1.61179,1.61196,1.61158,1.61183,39100000.0
2005-01-27 18:11:00,1.61195,1.61209,1.61165,1.61184,49700001.0
2005-01-27 18:12:00,1.61197,1.61202,1.61179,1.61179,33800000.0
2005-01-27 18:13:00,1.61192,1.61225,1.61177,1.61225,38100000.0
2005-01-27 18:14:00,1.61188,1.61261,1.61188,1.61249,22200000.0
2005-01-27 18:15:00,1.61247,1.61278,1.61223,1.61223,50800000.0
2005-01-27 18:16:00,1.61196,1.61196,1.6106,1.6106,27200000.0
2005-01-27 18:17:00,1.61098,1.61116,1.61039,1.61039,34600000.0
2005-01-27 18:18:00,1.61052,1.61052,1.60997,1.61027,42400000.0
2005-01-27 18:19:00,1.6104,1.6104,1.60973,1.60975,27200000.0
2005-01-27 18:20:00,1.61006,1.61068,1.61006,1.61048,30400000.0
2005-01-27 18:21:00,1.61068,1.61083,1.61044,1.61062,55900001.0
2005-01-27 18:22:00,1.611,1.61129,1.61089,1.61129,33500000.0
2005-01-27 18:23:00,1.61153,1.61211,1.61153,1.61172,34400000.0
2005-01-27 18:24:00,1.6114,1.61177,1.61126,1.61126,52000000.0
2005-01-27 18:25:00,1.61152,1.61163,1.61109,1.61109,17200000.0
2005-01-27 18:26:00,1.61137,1.61137,1.61097,1.61111,44600001.0
2005-01-27 18:27:00,1.61127,1.61196,1.61105,1.61192,45400000.0
2005-01-27 18:28:00,1.61211,1.61214,1.6113,1.6113,40000000.0
2005-01-27 18:29:00,1.61139,1.61139,1.60977,1.60988,22600000.0
2005-01-27 18:30:00,1.60979,1.61032,1.6096,1.60999,32600000.0
2005-01-27 18:31:00,1.61,1.6102,1.61,1.61015,37800000.0
2005-01-27 18:32:00,1.61022,1.61022,1.60957,1.60976,45800000.0
2005-01-27 18:33:00,1.61021,1.61021,1.60978,1.60997,41400000.0
2005-01-27 18:34:00,1.61015,1.61033,1.60942,1.60942,41200000.0
2005-01-27 18:35:00,1.6095,1.60954,1.60876,1.60876,32800000.0
2005-01-27 18:36:00,1.60853,1.60915,1.60853,1.60853,46000000.0
2005-01-27 18:37:00,1.60891,1.60924,1.60887,1.60897,30800000.0
2005-01-27 18:38:00,1.6092,1.60939,1.609,1.60934,41000000.0
2005-01-27 18:39:00,1.60946,1.60962,1.60914,1.60916,33200000.0
2005-01-27 18:40:00,1.60904,1.60909,1.6089,1.6089,29600000.0
2005-01-27 18:41:00,1.60906,1.60955,1.60906,1.60955,30800000.0
2005-01-27 18:42:00,1.6098,1.60989,1.60957,1.60986,39800000.0
2005-01-27 18:43:00,1.6103,1.61056,1.60996,1.61004,24600000.0
2005-01-27 18:44:00,1.61054,1.6106,1.61001,1.61001,28000000.0
2005-01-27 18:45:00,1.61033,1.61111,1.61028,1.61064,42600000.0
2005-01-27 18:46:00,1.61096,1.61106,1.61068,1.61068,39000000.0
2005-01-27 18:47:00,1.61119,1.61129,1.61093,1.61111,30200000.0
2005-01-27 18:48:00,1.61116,1.61146,1.611,1.61112,34800000.0
2005-01-27 18:49:00,1.61125,1.61125,1.61106,1.61122,43500000.0
2005-01-27 18:50:00,1.6111,1.6111,1.6104,1.61101,47000000.0
2005-01-27 18:51:00,1.61089,1.61146,1.61089,1.61144,36400000.0
2005-01-27 18:52:00,1.6114,1.61158,1.61116,1.61116,58400000.0
2005-01-27 18:53:00,1.61129,1.61129,1.61062,1.61062,29200000.0
2005-01-27 18:54:00,1.61084,1.6112,1.61061,1.6111,19600000.0
2005-01-27 18:55:00,1.61095,1.61117,1.61058,1.61062,25400000.0
2005-01-27 18:56:00,1.61023,1.61065,1.61006,1.61006,59600001.0
2005-01-27 18:57:00,1.61048,1.61057,1.61041,1.61052,19800000.0
2005-01-27 18:58:00,1.61055,1.61076,1.61047,1.6107,34400000.0
2005-01-27 18:59:00,1.61081,1.61081,1.6103,1.61034,28600000.0
2005-01-27 19:00:00,1.6106,1.61089,1.61051,1.6106,31600000.0
2005-01-27 19:01:00,1.61097,1.611,1.61057,1.61066,50000000.0
2005-01-27 19:02:00,1.61024,1.61062,1.60987,1.61062,40200000.0
2005-01-27 19:03:00,1.61042,1.61062,1.61012,1.61032,60400002.0
2005-01-27 19:04:00,1.61009,1.61016,1.60987,1.61008,45800000.0
2005-01-27 19:05:00,1.61063,1.6109,1.61061,1.61076,39900000.0
2005-01-27 19:06:00,1.6108,1.61088,1.61067,1.61078,26000000.0
2005-01-27 19:07:00,1.61086,1.61137,1.6108,1.61128,42000000.0
2005-01-27 19:08:00,1.61088,1.61158,1.61088,1.61158,36000000.0
2005-01-27 19:09:00,1.61159,1.6118,1.61151,1.6117,22200000.0
2005-01-27 19:10:00,1.61202,1.61202,1.61152,1.61152,82400001.0
2005-01-27 19:11:00,1.61193,1.61193,1.61156,1.61164,42400000.0
2005-01-27 19:12:00,1.61122,1.61156,1.61104,1.61112,28000000.0
2005-01-27 19:13:00,1.61148,1.61179,1.61107,1.61158,32200000.0
2005-01-27 19:14:00,1.61135,1.61138,1.61113,1.61138,27600000.0
2005-01-27 19:15:00,1.61113,1.61151,1.61082,1.61151,39800000.0
2005-01-27 19:16:00,1.61153,1.61165,1.61091,1.61091,32400000.0
2005-01-27 19:17:00,1.61149,1.61185,1.61138,1.61155,52000000.0
2005-01-27 19:18:00,1.61203,1.6122,1.61173,1.6122,14000000.0
2005-01-27 19:19:00,1.61217,1.61245,1.61189,1.61218,35600000.0
2005-01-27 19:20:00,1.61185,1.61218,1.61181,1.61182,32800000.0
2005-01-27 19:21:00,1.61172,1.61213,1.61172,1.61188,20800000.0
2005-01-27 19:22:00,1.61195,1.61217,1.61184,1.61189,45000000.0
2005-01-27 19:23:00,1.612,1.6123,1.61167,1.61229,62200000.0
2005-01-27 19:24:00,1.61266,1.61313,1.61265,1.6129,69800001.0
2005-01-27 19:25:00,1.61317,1.61363,1.61306,1.61363,32200000.0
2005-01-27 19:26:00,1.61373,1.61396,1.61339,1.61373,24400000.0
2005-01-27 19:27:00,1.61371,1.61373,1.61321,1.61373,28200000.0
2005-01-27 19:28:00,1.61381,1.61397,1.61329,1.61397,26400000.0
2005-01-27 19:29:00,1.61445,1.61448,1.61336,1.61336,28400000.0
2005-01-27 19:30:00,1.61351,1.61351,1.61288,1.61288,32600000.0
2005-01-27 19:31:00,1.61336,1.61355,1.61314,1.61343,44400000.0
2005-01-27 19:32:00,1.6136,1.61373,1.61329,1.61371,34200000.0
2005-01-27 19:33:00,1.61372,1.61445,1.61369,1.61439,30600000.0
2005-01-27 19:34:00,1.61445,1.61458,1.6142,1.61438,36600000.0
2005-01-27 19:35:00,1.61407,1.61444,1.61366,1.61444,36200000.0
2005-01-27 19:36:00,1.61428,1.61453,1.61414,1.61438,36200000.0
2005-01-27 19:37:00,1.61439,1.61529,1.61422,1.61498,33800000.0
2005-01-27 19:38:00,1.61506,1.61556,1.61506,1.61526,37200000.0
2005-01-27 19:39:00,1.61588,1.6159,1.6148,1.61516,38500000.0
2005-01-27 19:40:00,1.61524,1.61524,1.61476,1.61487,46000000.0
2005-01-27 19:41:00,1.61499,1.61556,1.61499,1.61556,32800000.0
2005-01-27 19:42:00,1.61558,1.61592,1.61546,1.61592,42000000.0
2005-01-27 19:43:00,1.61583,1.61583,1.61524,1.61551,23200000.0
2005-01-27 19:44:00,1.61512,1.61524,1.61483,1.61488,39800000.0
2005-01-27 19:45:00,1.61483,1.61541,1.61455,1.61455,50500000.0
2005-01-27 19:46:00,1.61529,1.61541,1.61387,1.61387,51500000.0
2005-01-27 19:47:00,1.61439,1.61472,1.61427,1.61472,48200000.0
2005-01-27 19:48:00,1.6145,1.6145,1.61395,1.61425,47400000.0
2005-01-27 19:49:00,1.61445,1.61465,1.61395,1.61402,40400001.0
2005-01-27 19:50:00,1.61456,1.61456,1.61413,1.61434,37400000.0
2005-01-27 19:51:00,1.61406,1.61429,1.61406,1.61429,42800000.0
2005-01-27 19:52:00,1.61421,1.61437,1.61412,1.61424,35200000.0
2005-01-27 19:53:00,1.61431,1.61451,1.61418,1.61418,53800001.0
2005-01-27 19:54:00,1.61421,1.61443,1.61421,1.61443,35200000.0
2005-01-27 19:55:00,1.61442,1.61454,1.61439,1.61439,29200000.0
2005-01-27 19:56:00,1.61443,1.61456,1.61425,1.61441,66100000.0
2005-01-27 19:57:00,1.61457,1.61464,1.61437,1.61452,45200000.0
2005-01-27 19:58:00,1.61447,1.61488,1.61447,1.61473,40900000.0
2005-01-27 19:59:00,1.61491,1.61491,1.6142,1.61423,25400000.0
2005-01-27 20:00:00,1.61426,1.61456,1.61417,1.61421,43400000.0
2005-01-27 20:01:00,1.61461,1.61461,1.61396,1.61397,37800000.0
2005-01-27 20:02:00,1.6145,1.61463,1.6144,1.6145,35600000.0
2005-01-27 20:03:00,1.6134,1.6134,1.6133,1.6133,40200000.0
2005-01-27 20:04:00,1.6144,1.6144,1.61402,1.61424,40200000.0
2005-01-27 20:05:00,1.61426,1.61445,1.61405,1.61408,40500001.0
2005-01-27 20:06:00,1.61434,1.61434,1.61305,1.61305,29800000.0
2005-01-27 20:07:00,1.61304,1.61329,1.61302,1.61329,23200000.0
2005-01-27 20:08:00,1.61349,1.61349,1.61302,1.61331,40600000.0
2005-01-27 20:09:00,1.61354,1.61365,1.6134,1.61343,25000000.0
2005-01-27 20:10:00,1.6133,1.6138,1.61325,1.61352,73000000.0
2005-01-27 20:11:00,1.61365,1.61379,1.61356,1.61361,45400000.0
2005-01-27 20:12:00,1.61362,1.61383,1.6131,1.61383,29600000.0
2005-01-27 20:13:00,1.61382,1.61382,1.6136,1.61377,39600000.0
2005-01-27 20:14:00,1.61396,1.61423,1.61345,1.61423,41000000.0
2005-01-27 20:15:00,1.61434,1.61447,1.61418,1.61447,38600000.0
2005-01-27 20:16:00,1.61435,1.61446,1.61408,1.61412,50200000.0
2005-01-27 20:17:00,1.61435,1.61462,1.61421,1.61443,50400000.0
2005-01-27 20:18:00,1.61439,1.61466,1.61436,1.61456,47100000.0
2005-01-27 20:19:00,1.61479,1.61491,1.61467,1.61491,36600000.0
2005-01-27 20:20:00,1.61474,1.61474,1.61448,1.61459,22000000.0
2005-01-27 20:21:00,1.61468,1.61496,1.61468,1.61476,42600000.0
2005-01-27 20:22:00,1.61473,1.61489,1.61455,1.61489,39700000.0
2005-01-27 20:23:00,1.61481,1.61503,1.61459,1.61475,47200000.0
2005-01-27 20:24:00,1.61486,1.6149,1.61468,1.6147,26000000.0
2005-01-27 20:25:00,1.615,1.615,1.61463,1.61465,62400000.0
2005-01-27 20:26:00,1.61488,1.61489,1.61454,1.61487,31200000.0
2005-01-27 20:27:00,1.61507,1.61521,1.61456,1.61501,38000000.0
2005-01-27 20:28:00,1.61527,1.61547,1.61487,1.61496,25800000.0
2005-01-27 20:29:00,1.61502,1.61511,1.61459,1.61497,33600000.0
2005-01-27 20:30:00,1.615,1.61516,1.61477,1.61516,23000000.0
2005-01-27 20:31:00,1.61503,1.61511,1.61454,1.6151,60800001.0
2005-01-27 20:32:00,1.61505,1.61555,1.61505,1.61554,39400000.0
2005-01-27 20:33:00,1.61555,1.61555,1.61517,1.61517,36400000.0
2005-01-27 20:34:00,1.61506,1.61506,1.61478,1.61478,44500000.0
2005-01-27 20:35:00,1.61456,1.61482,1.61452,1.61467,38200000.0
2005-01-27 20:36:00,1.61449,1.61463,1.61435,1.61451,61400001.0
2005-01-27 20:37:00,1.61464,1.61464,1.6142,1.61458,58500000.0
2005-01-27 20:38:00,1.61474,1.61498,1.61463,1.61463,34700000.0
2005-01-27 20:39:00,1.61444,1.61463,1.61432,1.61448,44000000.0
2005-01-27 20:40:00,1.61464,1.61512,1.61464,1.61479,47900000.0
2005-01-27 20:41:00,1.61475,1.61488,1.61443,1.61487,59200000.0
2005-01-27 20:42:00,1.61486,1.6149,1.61451,1.61472,42800000.0
2005-01-27 20:43:00,1.61447,1.6146,1.6142,1.6142,38900000.0
2005-01-27 20:44:00,1.6143,1.6143,1.61389,1.61424,31600000.0
2005-01-27 20:45:00,1.61408,1.61435,1.61408,1.61428,52600000.0
2005-01-27 20:46:00,1.61428,1.61428,1.61411,1.6142,45600000.0
2005-01-27 20:47:00,1.61403,1.61403,1.61289,1.6134,34500000.0
2005-01-27 20:48:00,1.61331,1.61367,1.61331,1.61357,41400000.0
2005-01-27 20:49:00,1.61398,1.61405,1.61388,1.61389,28000000.0
2005-01-27 20:50:00,1.61381,1.61383,1.61374,1.6138,34200000.0
2005-01-27 20:51:00,1.61365,1.61414,1.61365,1.61391,30800000.0
2005-01-27 20:52:00,1.61367,1.61414,1.61359,1.61411,22000000.0
2005-01-27 20:53:00,1.6139,1.61403,1.61371,1.61371,43800000.0
2005-01-27 20:54:00,1.61331,1.6138,1.61331,1.61345,35500000.0
2005-01-27 20:55:00,1.61338,1.6137,1.61327,1.6137,35400000.0
2005-01-27 20:56:00,1.61377,1.61377,1.61349,1.61351,35600000.0
2005-01-27 20:57:00,1.61367,1.61367,1.61282,1.61282,33600001.0
2005-01-27 20:58:00,1.61304,1.61304,1.61258,1.61299,41600001.0
2005-01-27 20:59:00,1.61319,1.61321,1.61303,1.61303,37400000.0
2005-01-27 21:00:00,1.6128,1.61299,1.61255,1.6129,24600000.0
2005-01-27 21:01:00,1.61285,1.61315,1.61256,1.61256,25800000.0
2005-01-27 21:02:00,1.61288,1.613,1.61223,1.61285,46600000.0
2005-01-27 21:03:00,1.61315,1.61315,1.61279,1.61279,56700000.0
2005-01-27 21:04:00,1.61292,1.61295,1.61264,1.61295,25800000.0
2005-01-27 21:05:00,1.61272,1.61302,1.61272,1.61277,49400000.0
2005-01-27 21:06:00,1.61281,1.61281,1.61244,1.61275,33200000.0
2005-01-27 21:07:00,1.61276,1.61276,1.61224,1.61263,22000000.0
2005-01-27 21:08:00,1.6126,1.6127,1.61248,1.6127,31600000.0
2005-01-27 21:09:00,1.61275,1.61275,1.61215,1.61215,58600001.0
2005-01-27 21:10:00,1.61203,1.61203,1.61153,1.61153,36600000.0
2005-01-27 21:11:00,1.61147,1.61204,1.61133,1.61151,43400001.0
2005-01-27 21:12:00,1.61187,1.61267,1.61165,1.61267,27000000.0
2005-01-27 21:13:00,1.61259,1.61266,1.61253,1.61253,44400000.0
2005-01-27 21:14:00,1.6124,1.6127,1.61215,1.6125,38800000.0
2005-01-27 21:15:00,1.61221,1.61233,1.61219,1.61225,42200000.0
2005-01-27 21:16:00,1.61198,1.61217,1.61181,1.61217,24800000.0
2005-01-27 21:17:00,1.6123,1.6124,1.61201,1.61201,82800002.0
2005-01-27 21:18:00,1.61236,1.61236,1.61159,1.61214,28200000.0
2005-01-27 21:19:00,1.61245,1.61252,1.61212,1.61221,31800000.0
2005-01-27 21:20:00,1.61228,1.61249,1.61222,1.61226,57900000.0
2005-01-27 21:21:00,1.61248,1.61252,1.61221,1.61221,40000000.0
2005-01-27 21:22:00,1.61179,1.61266,1.61179,1.61249,86200003.0
2005-01-27 21:23:00,1.61235,1.61279,1.61235,1.61237,78500001.0
2005-01-27 21:24:00,1.61272,1.61304,1.61257,1.61266,56400000.0
2005-01-27 21:25:00,1.61285,1.61329,1.61229,1.61229,54400000.0
2005-01-27 21:26:00,1.61264,1.61264,1.6118,1.61211,35600000.0
2005-01-27 21:27:00,1.61219,1.61237,1.61206,1.61229,22000000.0
2005-01-27 21:28:00,1.61245,1.61348,1.61245,1.61348,18000000.0
2005-01-27 21:29:00,1.61351,1.61351,1.6133,1.6133,30800000.0
2005-01-27 21:30:00,1.61353,1.61353,1.61227,1.61227,38500000.0
2005-01-27 21:31:00,1.61299,1.61338,1.61282,1.6133,28600000.0
2005-01-27 21:32:00,1.61354,1.61354,1.61317,1.61322,38800000.0
2005-01-27 21:33:00,1.61321,1.61321,1.61286,1.61298,35000000.0
2005-01-27 21:34:00,1.6129,1.61297,1.61246,1.61246,35200000.0
2005-01-27 21:35:00,1.61238,1.61248,1.61202,1.61248,25800000.0
2005-01-27 21:36:00,1.61272,1.61272,1.61227,1.61254,43000000.0
2005-01-27 21:37:00,1.61268,1.613,1.61268,1.61282,30400000.0
2005-01-27 21:38:00,1.61244,1.61244,1.61226,1.61236,33800000.0
2005-01-27 21:39:00,1.61272,1.6128,1.61243,1.61253,35400000.0
2005-01-27 21:40:00,1.61229,1.61257,1.61229,1.61257,30200000.0
2005-01-27 21:41:00,1.61272,1.61294,1.61266,1.61276,37900000.0
2005-01-27 21:42:00,1.61288,1.61294,1.6124,1.6124,25600000.0
2005-01-27 21:43:00,1.61312,1.61312,1.61277,1.61281,25600000.0
2005-01-27 21:44:00,1.61323,1.61353,1.613,1.6133,39400000.0
2005-01-27 21:45:00,1.61324,1.61374,1.61306,1.61374,49800000.0
2005-01-27 21:46:00,1.61374,1.61394,1.61366,1.6137,40400000.0
2005-01-27 21:47:00,1.61386,1.61414,1.61366,1.61402,25400000.0
2005-01-27 21:48:00,1.61335,1.61375,1.61311,1.61328,59400000.0
2005-01-27 21:49:00,1.61343,1.61386,1.61315,1.61315,43900000.0
2005-01-27 21:50:00,1.61385,1.61385,1.61343,1.61356,36600000.0
2005-01-27 21:51:00,1.61387,1.61394,1.61339,1.61346,47700000.0
2005-01-27 21:52:00,1.6135,1.6135,1.61319,1.61333,39400000.0
2005-01-27 21:53:00,1.61335,1.61349,1.61312,1.61327,44600000.0
2005-01-27 21:54:00,1.61336,1.61374,1.61336,1.61373,36200000.0
2005-01-27 21:55:00,1.61372,1.61372,1.6134,1.61371,55300000.0
2005-01-27 21:56:00,1.61364,1.61386,1.61306,1.61306,40700000.0
2005-01-27 21:57:00,1.61373,1.61373,1.61298,1.61366,32600000.0
2005-01-27 21:58:00,1.61372,1.61396,1.61368,1.61378,32300000.0
2005-01-27 21:59:00,1.61395,1.6143,1.61395,1.61413,32400000.0
2005-01-27 22:00:00,1.61431,1.61435,1.61408,1.61435,44000001.0
2005-01-27 22:01:00,1.61428,1.61479,1.61428,1.61471,38600000.0
2005-01-27 22:02:00,1.61453,1.61476,1.61444,1.61444,29200000.0
2005-01-27 22:03:00,1.61454,1.61454,1.61416,1.61426,30400000.0
2005-01-27 22:04:00,1.61408,1.61436,1.61396,1.61396,38600000.0
2005-01-27 22:05:00,1.61396,1.61396,1.6137,1.61388,32000000.0
2005-01-27 22:06:00,1.61389,1.61389,1.61348,1.61378,43400000.0
2005-01-27 22:07:00,1.61374,1.61401,1.61374,1.61393,46000001.0
2005-01-27 22:08:00,1.61381,1.61421,1.61381,1.61414,42500000.0
2005-01-27 22:09:00,1.61391,1.61391,1.61255,1.61325,24600000.0
2005-01-27 22:10:00,1.61377,1.61394,1.61366,1.61378,43400000.0
2005-01-27 22:11:00,1.61391,1.61391,1.61353,1.61353,29200000.0
2005-01-27 22:12:00,1.61375,1.61384,1.61358,1.61358,53700000.0
2005-01-27 22:13:00,1.61376,1.61388,1.6137,1.6137,43600000.0
2005-01-27 22:14:00,1.6135,1.61382,1.6135,1.61359,37400000.0
2005-01-27 22:15:00,1.61384,1.61394,1.61363,1.61367,45500000.0
2005-01-27 22:16:00,1.61346,1.61346,1.61268,1.61268,43400000.0
2005-01-27 22:17:00,1.61339,1.61377,1.61339,1.61352,29600000.0
2005-01-27 22:18:00,1.61422,1.61422,1.61345,1.61345,32800000.0
2005-01-27 22:19:00,1.61341,1.61382,1.61341,1.61373,34000000.0
2005-01-27 22:20:00,1.61367,1.61387,1.61342,1.61352,57900000.0
2005-01-27 22:21:00,1.6134,1.61404,1.6134,1.6139,30000000.0
2005-01-27 22:22:00,1.61388,1.61392,1.61371,1.61378,68200000.0
2005-01-27 22:23:00,1.61406,1.61412,1.61385,1.61385,28200000.0
2005-01-27 22:24:00,1.61378,1.61378,1.61337,1.61359,42800000.0
2005-01-27 22:25:00,1.61353,1.61376,1.61351,1.61376,28200000.0
2005-01-27 22:26:00,1.61344,1.61358,1.61344,1.61349,45900000.0
2005-01-27 22:27:00,1.6134,1.61361,1.61302,1.61354,55500000.0
2005-01-27 22:28:00,1.61379,1.61411,1.61366,1.61388,52600000.0
2005-01-27 22:29:00,1.61372,1.61375,1.6136,1.61371,27800000.0
2005-01-27 22:30:00,1.61353,1.61359,1.61323,1.61342,47000000.0
2005-01-27 22:31:00,1.61354,1.61354,1.61265,1.61343,29700000.0
2005-01-27 22:32:00,1.61324,1.61371,1.61324,1.61364,44600000.0
2005-01-27 22:33:00,1.61366,1.61389,1.61357,1.61362,49800000.0
2005-01-27 22:34:00,1.61347,1.61351,1.61316,1.61333,62900000.0
2005-01-27 22:35:00,1.61371,1.61375,1.61343,1.61343,32600000.0
2005-01-27 22:36:00,1.61363,1.61402,1.61317,1.61317,93700000.0
2005-01-27 22:37:00,1.61366,1.61374,1.61358,1.61368,43100000.0
2005-01-27 22:38:00,1.61356,1.61376,1.61355,1.61369,39400000.0
2005-01-27 22:39:00,1.61361,1.61367,1.61341,1.61357,37400001.0
2005-01-27 22:40:00,1.61347,1.61347,1.61301,1.61301,44200000.0
2005-01-27 22:41:00,1.61268,1.61298,1.61258,1.61274,30400000.0
2005-01-27 22:42:00,1.61286,1.61335,1.61286,1.61293,62600000.0
2005-01-27 22:43:00,1.61291,1.61302,1.61277,1.61302,34200000.0
2005-01-27 22:44:00,1.61284,1.61292,1.61277,1.61292,44800000.0
2005-01-27 22:45:00,1.61293,1.61293,1.61265,1.61265,41800001.0
2005-01-27 22:46:00,1.61286,1.61319,1.61286,1.61295,24400000.0
2005-01-27 22:47:00,1.61328,1.61337,1.61316,1.6132,36600000.0
2005-01-27 22:48:00,1.61305,1.61347,1.61305,1.6132,35400000.0
2005-01-27 22:49:00,1.61304,1.61321,1.61281,1.61306,44600000.0
2005-01-27 22:50:00,1.613,1.6131,1.6126,1.6126,24000000.0
2005-01-27 22:51:00,1.61302,1.6135,1.61295,1.6135,33200000.0
2005-01-27 22:52:00,1.61319,1.61319,1.61271,1.61318,28000000.0
2005-01-27 22:53:00,1.61306,1.61327,1.61281,1.61327,65000000.0
2005-01-27 22:54:00,1.61316,1.61316,1.61298,1.6131,28100000.0
2005-01-27 22:55:00,1.61327,1.61337,1.61315,1.61315,30600000.0
2005-01-27 22:56:00,1.61327,1.61336,1.6132,1.61334,30600000.0
2005-01-27 22:57:00,1.61342,1.61369,1.61338,1.61338,40700000.0
2005-01-27 22:58:00,1.61341,1.61353,1.61341,1.61341,23000000.0
2005-01-27 22:59:00,1.61353,1.61353,1.61319,1.61337,57800001.0
2005-01-27 23:00:00,1.61322,1.61323,1.61275,1.61275,23400000.0
2005-01-27 23:01:00,1.61294,1.61324,1.61258,1.61324,39000000.0
2005-01-27 23:02:00,1.613,1.61303,1.61288,1.61288,32900000.0
2005-01-27 23:03:00,1.613,1.613,1.61275,1.61275,41800000.0
2005-01-27 23:04:00,1.61266,1.61286,1.61251,1.61284,28800000.0
2005-01-27 23:05:00,1.61286,1.6131,1.61284,1.61303,46800000.0
2005-01-27 23:06:00,1.6137,1.6137,1.6135,1.6135,31100000.0
2005-01-27 23:07:00,1.61287,1.61305,1.61287,1.61292,31100000.0
2005-01-27 23:08:00,1.61293,1.61309,1.61285,1.61293,46600001.0
2005-01-27 23:09:00,1.61288,1.61316,1.61286,1.61288,27500000.0
2005-01-27 23:10:00,1.61276,1.61309,1.61267,1.6129,43800000.0
2005-01-27 23:11:00,1.61318,1.61318,1.61288,1.61302,53700000.0
2005-01-27 23:12:00,1.61308,1.61317,1.61299,1.61317,24800000.0
2005-01-27 23:13:00,1.6126,1.61331,1.6126,1.61288,26200000.0
2005-01-27 23:14:00,1.61309,1.61312,1.61294,1.61304,29400000.0
2005-01-27 23:15:00,1.61306,1.61322,1.61253,1.61304,55600001.0
2005-01-27 23:16:00,1.6132,1.61334,1.61312,1.61324,37400000.0
2005-01-27 23:17:00,1.61335,1.61347,1.61332,1.61343,53700000.0
2005-01-27 23:18:00,1.61356,1.61365,1.61321,1.61327,51300000.0
2005-01-27 23:19:00,1.61316,1.61339,1.61315,1.61318,54800000.0
2005-01-27 23:20:00,1.61322,1.61322,1.61263,1.61297,26800000.0
2005-01-27 23:21:00,1.6153,1.6167,1.6153,1.6164,40200000.0
2005-01-27 23:22:00,1.61304,1.61313,1.61271,1.61296,40200000.0
2005-01-27 23:23:00,1.61313,1.61335,1.61313,1.61321,36800001.0
2005-01-27 23:24:00,1.61323,1.61346,1.61321,1.61321,38700000.0
2005-01-27 23:25:00,1.61337,1.61352,1.61329,1.61329,35400000.0
2005-01-27 23:26:00,1.61342,1.61354,1.61325,1.61354,30200000.0
2005-01-27 23:27:00,1.61339,1.61356,1.61339,1.61347,27600000.0
2005-01-27 23:28:00,1.61337,1.61339,1.61275,1.61275,59700000.0
2005-01-27 23:29:00,1.61252,1.61286,1.61248,1.61261,50600000.0
2005-01-27 23:30:00,1.61241,1.61249,1.61193,1.612,36600000.0
2005-01-27 23:31:00,1.61243,1.61256,1.61212,1.61256,21000000.0
2005-01-27 23:32:00,1.61234,1.61259,1.61234,1.61249,29200000.0
2005-01-27 23:33:00,1.61239,1.6126,1.61235,1.61244,42200000.0
2005-01-27 23:34:00,1.61255,1.61255,1.6122,1.61231,34000000.0
2005-01-27 23:35:00,1.61279,1.61294,1.61247,1.61249,37200000.0
2005-01-27 23:36:00,1.6128,1.6128,1.61208,1.61228,39000000.0
2005-01-27 23:37:00,1.61268,1.61285,1.61255,1.61279,28000000.0
2005-01-27 23:38:00,1.61274,1.61298,1.61274,1.61294,42100000.0
2005-01-27 23:39:00,1.61257,1.61272,1.61249,1.61256,30400000.0
2005-01-27 23:40:00,1.613,1.61304,1.61272,1.61272,44800000.0
2005-01-27 23:41:00,1.61272,1.61279,1.61231,1.61231,45600000.0
2005-01-27 23:42:00,1.61285,1.61289,1.61266,1.61285,53200001.0
2005-01-27 23:43:00,1.61291,1.61301,1.61232,1.61261,24400000.0
2005-01-27 23:44:00,1.61285,1.61287,1.61271,1.61283,36100000.0
2005-01-27 23:45:00,1.61275,1.61299,1.61254,1.61282,34800000.0
2005-01-27 23:46:00,1.61293,1.61293,1.61234,1.61234,47900000.0
2005-01-27 23:47:00,1.61284,1.61298,1.61249,1.61298,43400000.0
2005-01-27 23:48:00,1.61302,1.61307,1.61265,1.61304,30600000.0
2005-01-27 23:49:00,1.61306,1.61315,1.61283,1.61283,24200000.0
2005-01-27 23:50:00,1.61314,1.61336,1.61282,1.61301,41800000.0
2005-01-27 23:51:00,1.61374,1.61385,1.61338,1.61354,32200000.0
2005-01-27 23:52:00,1.61397,1.61397,1.61314,1.61326,35400000.0
2005-01-27 23:53:00,1.61404,1.61404,1.61381,1.61403,25600000.0
2005-01-27 23:54:00,1.61414,1.61414,1.61268,1.61268,44800000.0
2005-01-27 23:55:00,1.61352,1.61408,1.61352,1.61408,28000000.0
2005-01-27 23:56:00,1.6143,1.61446,1.61416,1.6142,37700000.0
2005-01-27 23:57:00,1.61431,1.61431,1.61356,1.61356,40000000.0
2005-01-27 23:58:00,1.61327,1.61338,1.61279,1.61306,27600000.0
2005-01-27 23:59:00,1.6132,1.6133,1.61297,1.61297,49300000.0
2005-01-28 00:00:00,1.61345,1.61357,1.61328,1.61328,42400000.0
2005-01-28 00:01:00,1.614,1.6144,1.614,1.6143,40200000.0
2005-01-28 00:02:00,1.6144,1.6147,1.6143,1.6143,40200000.0
2005-01-28 00:03:00,1.6143,1.6143,1.6143,1.6143,40200000.0
2005-01-28 00:04:00,1.6142,1.6142,1.6142,1.6142,40200000.0
2005-01-28 00:05:00,1.614,1.614,1.614,1.614,40200000.0
2005-01-28 00:06:00,1.6142,1.6142,1.6142,1.6142,40200000.0
2005-01-28 00:07:00,1.614,1.614,1.614,1.614,40200000.0
2005-01-28 00:08:00,1.6142,1.6142,1.6142,1.6142,40200000.0
2005-01-28 00:09:00,1.6142,1.6142,1.6142,1.6142,40200000.0
2005-01-28 00:10:00,1.6143,1.6144,1.6143,1.6144,40200000.0
2005-01-28 00:11:00,1.6146,1.6146,1.6146,1.6146,40200000.0
2005-01-28 00:12:00,1.6146,1.6146,1.6146,1.6146,40200000.0
2005-01-28 00:13:00,1.6143,1.6143,1.6143,1.6143,40200000.0
2005-01-28 00:14:00,1.61321,1.6134,1.61309,1.6134,40200000.0
2005-01-28 00:15:00,1.61289,1.61307,1.61275,1.61287,21000000.0
2005-01-28 00:16:00,1.61326,1.61374,1.61326,1.61357,22800000.0
2005-01-28 00:17:00,1.61387,1.61387,1.61356,1.61385,46700000.0
2005-01-28 00:18:00,1.61384,1.61411,1.61373,1.61385,29000000.0
2005-01-28 00:19:00,1.61403,1.61444,1.61403,1.61444,32000000.0
2005-01-28 00:20:00,1.6148,1.6149,1.61437,1.61456,31600000.0
2005-01-28 00:21:00,1.61495,1.61634,1.61495,1.61598,28200000.0
2005-01-28 00:22:00,1.61632,1.61728,1.61632,1.61658,39000000.0
2005-01-28 00:23:00,1.61604,1.6162,1.61531,1.61574,29800000.0
2005-01-28 00:24:00,1.61559,1.61699,1.61559,1.61699,36400000.0
2005-01-28 00:25:00,1.61645,1.61663,1.6162,1.61628,44400000.0
2005-01-28 00:26:00,1.6165,1.6165,1.61605,1.61616,37500000.0
2005-01-28 00:27:00,1.61628,1.61635,1.61621,1.61628,33000000.0
2005-01-28 00:28:00,1.61608,1.61608,1.61281,1.61391,60800000.0
2005-01-28 00:29:00,1.61405,1.61437,1.61388,1.61415,27800000.0
2005-01-28 00:30:00,1.61389,1.61434,1.61389,1.61417,31600000.0
2005-01-28 00:31:00,1.61434,1.61445,1.61425,1.61445,37800000.0
2005-01-28 00:32:00,1.61422,1.61445,1.6139,1.6139,36300000.0
2005-01-28 00:33:00,1.61452,1.61452,1.61371,1.61371,38300000.0
2005-01-28 00:34:00,1.61323,1.61323,1.61255,1.61258,29400000.0
2005-01-28 00:35:00,1.61332,1.61332,1.61278,1.61316,28800000.0
2005-01-28 00:36:00,1.61332,1.61349,1.61314,1.61317,32800000.0
2005-01-28 00:37:00,1.61343,1.6138,1.61328,1.61375,41200000.0
2005-01-28 00:38:00,1.61344,1.61352,1.61269,1.6128,46500000.0
2005-01-28 00:39:00,1.61317,1.61317,1.61294,1.6131,61000001.0
2005-01-28 00:40:00,1.6132,1.61327,1.613,1.61323,28500000.0
2005-01-28 00:41:00,1.6132,1.6132,1.61272,1.6129,39600000.0
2005-01-28 00:42:00,1.61303,1.61323,1.61291,1.61309,29000000.0
2005-01-28 00:43:00,1.61265,1.61296,1.61238,1.61295,45800001.0
2005-01-28 00:44:00,1.61281,1.61296,1.61269,1.61269,41200000.0
2005-01-28 00:45:00,1.61268,1.61271,1.61247,1.6126,42400000.0
2005-01-28 00:46:00,1.61279,1.61298,1.61252,1.61252,28000000.0
2005-01-28 00:47:00,1.61255,1.61299,1.61255,1.61285,48400000.0
2005-01-28 00:48:00,1.61253,1.61305,1.61253,1.6127,33200000.0
2005-01-28 00:49:00,1.61325,1.61325,1.61272,1.61293,36600000.0
2005-01-28 00:50:00,1.61275,1.61286,1.61224,1.61224,36100000.0
2005-01-28 00:51:00,1.6122,1.61262,1.6122,1.61252,39400000.0
2005-01-28 00:52:00,1.61236,1.61261,1.61234,1.61261,31800000.0
2005-01-28 00:53:00,1.61251,1.61283,1.61246,1.61283,49800000.0
2005-01-28 00:54:00,1.61222,1.61269,1.61222,1.61269,24400000.0
2005-01-28 00:55:00,1.6129,1.61298,1.61214,1.61261,35900000.0
2005-01-28 00:56:00,1.61307,1.61326,1.61307,1.61307,45100000.0
2005-01-28 00:57:00,1.61332,1.61347,1.61322,1.61322,49400001.0
2005-01-28 00:58:00,1.6133,1.6133,1.61287,1.61287,56600000.0
2005-01-28 00:59:00,1.61296,1.61303,1.61279,1.61303,58800001.0
2005-01-28 01:00:00,1.61332,1.61386,1.61321,1.61384,37600000.0
2005-01-28 01:01:00,1.61414,1.61432,1.61378,1.61396,31400000.0
2005-01-28 01:02:00,1.61416,1.6145,1.61372,1.61372,52400001.0
2005-01-28 01:03:00,1.6141,1.6141,1.61351,1.61397,37400000.0
2005-01-28 01:04:00,1.61405,1.6142,1.61398,1.61399,42800000.0
2005-01-28 01:05:00,1.6141,1.6141,1.61379,1.61392,73400000.0
2005-01-28 01:06:00,1.61388,1.61413,1.61388,1.61407,48000000.0
2005-01-28 01:07:00,1.61394,1.61404,1.61378,1.61385,43500000.0
2005-01-28 01:08:00,1.61407,1.61407,1.61351,1.61351,29200000.0
2005-01-28 01:09:00,1.61394,1.61399,1.61381,1.61384,28200000.0
2005-01-28 01:10:00,1.61399,1.61434,1.61384,1.61425,28700000.0
2005-01-28 01:11:00,1.61411,1.61425,1.61411,1.61425,35800000.0
2005-01-28 01:12:00,1.61424,1.61434,1.61394,1.61419,36400000.0
2005-01-28 01:13:00,1.61433,1.61437,1.61402,1.61437,42100000.0
2005-01-28 01:14:00,1.614,1.6141,1.61381,1.61388,34800000.0
2005-01-28 01:15:00,1.61409,1.6141,1.61377,1.6141,31800000.0
2005-01-28 01:16:00,1.61314,1.6136,1.61314,1.61355,44600000.0
2005-01-28 01:17:00,1.61341,1.61341,1.61301,1.61317,27200000.0
2005-01-28 01:18:00,1.61304,1.61335,1.61291,1.61335,24000000.0
2005-01-28 01:19:00,1.61341,1.61349,1.6133,1.61334,49600000.0
2005-01-28 01:20:00,1.61332,1.61364,1.61289,1.61364,40200000.0
2005-01-28 01:21:00,1.61328,1.61338,1.61279,1.61279,60500001.0
2005-01-28 01:22:00,1.61298,1.61332,1.61267,1.61324,28000000.0
2005-01-28 01:23:00,1.61342,1.61363,1.6133,1.6133,37400000.0
2005-01-28 01:24:00,1.61375,1.61378,1.61336,1.61337,21800000.0
2005-01-28 01:25:00,1.61334,1.61412,1.61334,1.61371,70100001.0
2005-01-28 01:26:00,1.61376,1.61399,1.61376,1.61387,23600000.0
2005-01-28 01:27:00,1.61396,1.61407,1.61382,1.61407,34900000.0
2005-01-28 01:28:00,1.61388,1.61396,1.61345,1.6135,42800000.0
2005-01-28 01:29:00,1.61357,1.61357,1.61335,1.61345,37200000.0
2005-01-28 01:30:00,1.61344,1.61344,1.61267,1.61267,66500001.0
2005-01-28 01:31:00,1.61246,1.61282,1.61246,1.61282,24000000.0
2005-01-28 01:32:00,1.61362,1.61386,1.61354,1.61382,25600000.0
2005-01-28 01:33:00,1.61391,1.614,1.61366,1.614,25800000.0
2005-01-28 01:34:00,1.61403,1.61417,1.61363,1.61397,42700000.0
2005-01-28 01:35:00,1.6135,1.61401,1.6135,1.6136,51400000.0
2005-01-28 01:36:00,1.61384,1.61405,1.61384,1.61397,23000000.0
2005-01-28 01:37:00,1.61428,1.61428,1.61372,1.61419,45700000.0
2005-01-28 01:38:00,1.61439,1.61439,1.61396,1.61396,33500000.0
2005-01-28 01:39:00,1.61406,1.61417,1.61366,1.61414,36600000.0
2005-01-28 01:40:00,1.61406,1.61418,1.61406,1.6141,33600000.0
2005-01-28 01:41:00,1.61402,1.61427,1.61397,1.61409,38200000.0
2005-01-28 01:42:00,1.61407,1.61424,1.6139,1.61415,28000000.0
2005-01-28 01:43:00,1.61414,1.61415,1.61356,1.6141,24600000.0
2005-01-28 01:44:00,1.6141,1.61423,1.61391,1.61422,26600000.0
2005-01-28 01:45:00,1.61422,1.61434,1.61414,1.61424,52700000.0
2005-01-28 01:46:00,1.6142,1.61435,1.61405,1.61419,35200000.0
2005-01-28 01:47:00,1.61416,1.61418,1.61385,1.61385,35000000.0
2005-01-28 01:48:00,1.61388,1.61393,1.61349,1.61349,48800000.0
2005-01-28 01:49:00,1.61381,1.61401,1.61345,1.61392,35400000.0
2005-01-28 01:50:00,1.61375,1.61397,1.61338,1.61393,25400000.0
2005-01-28 01:51:00,1.61384,1.61402,1.61379,1.61379,28400000.0
2005-01-28 01:52:00,1.61407,1.61412,1.61387,1.61387,41600000.0
2005-01-28 01:53:00,1.61413,1.61415,1.61401,1.61406,50700000.0
2005-01-28 01:54:00,1.61402,1.61408,1.6139,1.6139,24400000.0
2005-01-28 01:55:00,1.61368,1.61379,1.6135,1.6135,27800000.0
2005-01-28 01:56:00,1.61336,1.61336,1.61277,1.61277,39400000.0
2005-01-28 01:57:00,1.61302,1.61302,1.61272,1.61297,39200000.0
2005-01-28 01:58:00,1.61311,1.61338,1.61301,1.61301,28000000.0
2005-01-28 01:59:00,1.61334,1.61343,1.61287,1.61336,49300000.0
2005-01-28 02:00:00,1.61299,1.61344,1.61299,1.61321,36600000.0
2005-01-28 02:01:00,1.61301,1.61301,1.61281,1.6129,55800000.0
2005-01-28 02:02:00,1.613,1.61353,1.613,1.61351,75900000.0
2005-01-28 02:03:00,1.61372,1.61376,1.61355,1.61366,100700001.0
2005-01-28 02:04:00,1.61354,1.61356,1.61345,1.61352,52400000.0
2005-01-28 02:05:00,1.61339,1.61339,1.61327,1.61329,78400000.0
2005-01-28 02:06:00,1.61342,1.6135,1.61306,1.61336,81000000.0
2005-01-28 02:07:00,1.61333,1.61347,1.61302,1.61335,224400001.0
2005-01-28 02:08:00,1.61328,1.61336,1.61326,1.61326,62700001.0
2005-01-28 02:09:00,1.61312,1.61322,1.61272,1.61285,181600000.0
2005-01-28 02:10:00,1.61261,1.61305,1.61221,1.61221,133800000.0
2005-01-28 02:11:00,1.61243,1.61318,1.61243,1.61245,64600001.0
2005-01-28 02:12:00,1.6133,1.6133,1.61245,1.6129,49200000.0
2005-01-28 02:13:00,1.61289,1.61305,1.61261,1.61261,46600000.0
2005-01-28 02:14:00,1.61257,1.61276,1.61239,1.61272,180300000.0
2005-01-28 02:15:00,1.61272,1.61318,1.61267,1.61314,245000001.0
2005-01-28 02:16:00,1.6135,1.61364,1.61334,1.61352,48200000.0
2005-01-28 02:17:00,1.61368,1.61425,1.61343,1.61358,217000001.0
2005-01-28 02:18:00,1.61369,1.61374,1.6131,1.61354,30000000.0
2005-01-28 02:19:00,1.6137,1.61396,1.61356,1.61362,55400000.0
2005-01-28 02:20:00,1.61373,1.61401,1.61372,1.61401,45000000.0
2005-01-28 02:21:00,1.61369,1.61394,1.61341,1.61394,44800000.0
2005-01-28 02:22:00,1.6138,1.6139,1.6138,1.61385,39800000.0
2005-01-28 02:23:00,1.61415,1.61421,1.61395,1.614,54500000.0
2005-01-28 02:24:00,1.61425,1.61446,1.61412,1.61421,28700000.0
2005-01-28 02:25:00,1.61403,1.6141,1.61385,1.61392,136500001.0
2005-01-28 02:27:00,1.61397,1.61397,1.61371,1.61375,52300000.0
2005-01-28 02:28:00,1.61358,1.61363,1.61346,1.61346,52800000.0
2005-01-28 02:29:00,1.61363,1.61363,1.61329,1.61349,47500000.0
2005-01-28 02:30:00,1.61369,1.61383,1.61357,1.61379,36800000.0
2005-01-28 02:31:00,1.61363,1.61381,1.61355,1.61365,69000000.0
2005-01-28 02:32:00,1.6139,1.61415,1.61378,1.61412,26600000.0
2005-01-28 02:33:00,1.61385,1.61385,1.61369,1.61375,200900000.0
2005-01-28 02:34:00,1.61399,1.61408,1.61386,1.61398,27600000.0
2005-01-28 02:35:00,1.61389,1.61389,1.61325,1.61329,95700001.0
2005-01-28 02:36:00,1.6138,1.61399,1.61373,1.61379,30600000.0
2005-01-28 02:37:00,1.61381,1.61382,1.61366,1.61366,102600000.0
2005-01-28 02:38:00,1.61369,1.61378,1.6134,1.6134,39000000.0
2005-01-28 02:39:00,1.61373,1.61386,1.6136,1.61372,40000000.0
2005-01-28 02:40:00,1.61378,1.61414,1.61378,1.61414,43200000.0
2005-01-28 02:41:00,1.61421,1.61446,1.61387,1.61387,31800000.0
2005-01-28 02:42:00,1.61402,1.61408,1.61387,1.61387,54200001.0
2005-01-28 02:43:00,1.61377,1.61386,1.61365,1.61386,55700000.0
2005-01-28 02:44:00,1.61386,1.61429,1.61386,1.61427,38600000.0
2005-01-28 02:45:00,1.61393,1.61421,1.61373,1.61416,44400000.0
2005-01-28 02:46:00,1.61413,1.61413,1.61383,1.61384,159000000.0
2005-01-28 02:47:00,1.61443,1.61468,1.61405,1.6145,223700000.0
2005-01-28 02:48:00,1.61441,1.61465,1.61428,1.61458,112900000.0
2005-01-28 02:49:00,1.61439,1.61449,1.61402,1.61407,62200000.0
2005-01-28 02:50:00,1.61428,1.61442,1.61393,1.61427,104200000.0
2005-01-28 02:51:00,1.6138,1.61399,1.61355,1.61385,71800000.0
2005-01-28 02:52:00,1.61411,1.61411,1.61387,1.61405,34800000.0
2005-01-28 02:53:00,1.61376,1.61376,1.61279,1.61343,39900000.0
2005-01-28 02:54:00,1.61368,1.6137,1.61341,1.61341,57300000.0
2005-01-28 02:55:00,1.61337,1.61344,1.61295,1.61299,18600000.0
2005-01-28 02:56:00,1.61304,1.61323,1.61303,1.61304,43400000.0
2005-01-28 02:57:00,1.61284,1.61287,1.6123,1.6123,30000000.0
2005-01-28 02:58:00,1.61267,1.61298,1.61259,1.61271,57100000.0
2005-01-28 02:59:00,1.6128,1.613,1.61273,1.61292,57600000.0
2005-01-28 03:00:00,1.613,1.61332,1.61287,1.61332,115900000.0
2005-01-28 03:01:00,1.61335,1.61338,1.6132,1.6132,48900000.0
2005-01-28 03:02:00,1.61328,1.61336,1.61308,1.61323,41800000.0
2005-01-28 03:03:00,1.61312,1.61315,1.61306,1.61315,67400001.0
2005-01-28 03:04:00,1.61331,1.61367,1.61314,1.61315,49100000.0
2005-01-28 03:05:00,1.61314,1.61342,1.61306,1.61342,52300000.0
2005-01-28 03:06:00,1.6132,1.61348,1.6132,1.61346,51400000.0
2005-01-28 03:07:00,1.61359,1.61407,1.61353,1.61387,92600000.0
2005-01-28 03:08:00,1.61378,1.61378,1.61331,1.61336,53000000.0
2005-01-28 03:09:00,1.61365,1.61387,1.61338,1.61387,44600000.0
2005-01-28 03:10:00,1.6138,1.6139,1.6138,1.6138,40000000.0
2005-01-28 03:11:00,1.61347,1.6135,1.61343,1.61343,40000000.0
2005-01-28 03:12:00,1.6136,1.6136,1.61317,1.61337,36100000.0
2005-01-28 03:13:00,1.61312,1.61352,1.61299,1.61317,37800000.0
2005-01-28 03:14:00,1.61331,1.61369,1.61313,1.61369,52700000.0
2005-01-28 03:15:00,1.61308,1.61362,1.61308,1.61356,32500000.0
2005-01-28 03:16:00,1.61358,1.61371,1.61333,1.61368,27800000.0
2005-01-28 03:17:00,1.61366,1.61382,1.61328,1.61382,38600000.0
2005-01-28 03:18:00,1.61374,1.61374,1.61341,1.61373,33900000.0
2005-01-28 03:19:00,1.61326,1.61338,1.61246,1.61338,37200000.0
2005-01-28 03:20:00,1.61334,1.6143,1.61334,1.6143,53200000.0
2005-01-28 03:21:00,1.61382,1.61382,1.61343,1.61357,30600000.0
2005-01-28 03:22:00,1.61324,1.61334,1.61316,1.6132,58200000.0
2005-01-28 03:23:00,1.61336,1.61354,1.61332,1.61346,71800000.0
2005-01-28 03:24:00,1.61361,1.61368,1.61354,1.61354,51600000.0
2005-01-28 03:25:00,1.61384,1.61384,1.61347,1.61349,30200000.0
2005-01-28 03:26:00,1.61338,1.61366,1.61338,1.61366,129000000.0
2005-01-28 03:27:00,1.61373,1.61374,1.61355,1.61374,85100000.0
2005-01-28 03:28:00,1.6137,1.61381,1.61354,1.61362,35000000.0
2005-01-28 03:29:00,1.61349,1.61361,1.61349,1.61361,65200000.0
2005-01-28 03:30:00,1.61368,1.6139,1.6136,1.6139,49700000.0
2005-01-28 03:31:00,1.61393,1.61424,1.61393,1.61419,35400000.0
2005-01-28 03:32:00,1.61457,1.61466,1.61361,1.61361,35400000.0
2005-01-28 03:33:00,1.61326,1.61385,1.61326,1.61385,55000001.0
2005-01-28 03:34:00,1.61417,1.6142,1.61382,1.61384,40700000.0
2005-01-28 03:35:00,1.61391,1.61391,1.61352,1.61353,107700000.0
2005-01-28 03:36:00,1.61358,1.61397,1.61336,1.61395,38600000.0
2005-01-28 03:37:00,1.61413,1.61425,1.61391,1.61411,40000000.0
2005-01-28 03:38:00,1.61411,1.61418,1.61384,1.61399,46500000.0
2005-01-28 03:39:00,1.61365,1.61373,1.61363,1.61368,66200000.0
2005-01-28 03:40:00,1.61364,1.61425,1.61362,1.61371,163300003.0
2005-01-28 03:41:00,1.61346,1.61364,1.61338,1.61351,96400000.0
2005-01-28 03:42:00,1.61357,1.61372,1.61355,1.61362,79200001.0
2005-01-28 03:43:00,1.61362,1.614,1.61362,1.614,34600000.0
2005-01-28 03:44:00,1.61395,1.61415,1.61389,1.6141,40400000.0
2005-01-28 03:45:00,1.614,1.61442,1.61394,1.61442,54900001.0
2005-01-28 03:46:00,1.61392,1.61417,1.61391,1.61391,57700000.0
2005-01-28 03:47:00,1.61405,1.61421,1.61403,1.61403,24600000.0
2005-01-28 03:48:00,1.61438,1.61479,1.61424,1.61467,37600000.0
2005-01-28 03:49:00,1.61498,1.61498,1.6141,1.6141,34800000.0
2005-01-28 03:50:00,1.61429,1.61451,1.61413,1.61418,111800000.0
2005-01-28 03:51:00,1.61432,1.61432,1.6142,1.61432,41800000.0
2005-01-28 03:52:00,1.61431,1.61431,1.61381,1.6139,85600001.0
2005-01-28 03:53:00,1.6141,1.61425,1.61397,1.6141,48900000.0
2005-01-28 03:54:00,1.61404,1.61445,1.614,1.61409,31600000.0
2005-01-28 03:55:00,1.61447,1.61459,1.61431,1.61459,35000000.0
2005-01-28 03:56:00,1.6144,1.61447,1.61336,1.61368,30000000.0
2005-01-28 03:57:00,1.61328,1.61328,1.61259,1.61293,163700000.0
2005-01-28 03:58:00,1.61287,1.61406,1.61287,1.6135,213800001.0
2005-01-28 03:59:00,1.61355,1.61398,1.61338,1.61373,169600000.0
2005-01-28 04:00:00,1.61393,1.61406,1.6135,1.6137,61100000.0
2005-01-28 04:01:00,1.61388,1.61414,1.61375,1.6141,139900001.0
2005-01-28 04:02:00,1.61399,1.61452,1.6133,1.6133,126400001.0
2005-01-28 04:03:00,1.6139,1.61421,1.61349,1.61421,115500001.0
2005-01-28 04:04:00,1.61429,1.61439,1.61418,1.61419,130200001.0
2005-01-28 04:05:00,1.61412,1.61493,1.61412,1.61474,254600001.0
2005-01-28 04:06:00,1.61419,1.61468,1.61419,1.61425,119700002.0
2005-01-28 04:07:00,1.61429,1.61431,1.61391,1.61391,154900000.0
2005-01-28 04:08:00,1.61408,1.61408,1.61355,1.61356,23400000.0
2005-01-28 04:09:00,1.61374,1.61384,1.6136,1.61384,24200000.0
2005-01-28 04:10:00,1.61353,1.61353,1.61316,1.61335,113400000.0
2005-01-28 04:11:00,1.61341,1.61367,1.61326,1.61337,53700001.0
2005-01-28 04:12:00,1.61339,1.61346,1.61333,1.61343,71400000.0
2005-01-28 04:13:00,1.61341,1.61361,1.61334,1.61342,66000000.0
2005-01-28 04:14:00,1.61343,1.61348,1.61336,1.61342,71200000.0
2005-01-28 04:15:00,1.61348,1.61384,1.61334,1.61373,66700000.0
2005-01-28 04:16:00,1.61342,1.61368,1.61332,1.61341,79500000.0
2005-01-28 04:17:00,1.61347,1.61348,1.61335,1.6134,31400000.0
2005-01-28 04:18:00,1.61282,1.61355,1.61269,1.61312,118300000.0
2005-01-28 04:19:00,1.61287,1.61287,1.6121,1.61239,67400000.0
2005-01-28 04:20:00,1.61233,1.61268,1.61231,1.61245,177800000.0
2005-01-28 04:21:00,1.61235,1.61251,1.61227,1.6124,48600000.0
2005-01-28 04:22:00,1.61249,1.61283,1.61219,1.61283,46800000.0
2005-01-28 04:23:00,1.61272,1.61293,1.61272,1.61293,41000000.0
2005-01-28 04:24:00,1.61291,1.61303,1.61282,1.61298,189400002.0
2005-01-28 04:25:00,1.61322,1.61341,1.61272,1.61309,180700000.0
2005-01-28 04:26:00,1.61313,1.6132,1.61287,1.61288,111700000.0
2005-01-28 04:27:00,1.61287,1.6129,1.61259,1.6129,38000000.0
2005-01-28 04:28:00,1.61306,1.61311,1.61301,1.61301,68600001.0
2005-01-28 04:29:00,1.61293,1.61336,1.61293,1.61329,54600000.0
2005-01-28 04:30:00,1.6128,1.61316,1.61274,1.61316,83400000.0
2005-01-28 04:31:00,1.61312,1.61339,1.61304,1.61339,25600000.0
2005-01-28 04:32:00,1.61347,1.61347,1.6132,1.61332,47700000.0
2005-01-28 04:33:00,1.61328,1.61333,1.61313,1.61318,42000000.0
2005-01-28 04:34:00,1.61341,1.61341,1.61324,1.6133,35400000.0
2005-01-28 04:35:00,1.61312,1.61323,1.61302,1.61302,52200000.0
2005-01-28 04:36:00,1.61326,1.61334,1.61261,1.61323,170100000.0
2005-01-28 04:37:00,1.61321,1.61351,1.61303,1.61335,149400000.0
2005-01-28 04:38:00,1.61343,1.61351,1.61336,1.61348,39600000.0
2005-01-28 04:39:00,1.61334,1.61352,1.61334,1.61334,55000000.0
2005-01-28 04:40:00,1.61336,1.61359,1.61336,1.61354,57200000.0
2005-01-28 04:41:00,1.61319,1.61349,1.6131,1.61329,53300000.0
2005-01-28 04:42:00,1.61327,1.61329,1.61298,1.61315,57000000.0
2005-01-28 04:43:00,1.61303,1.61303,1.61285,1.61285,69300000.0
2005-01-28 04:44:00,1.61288,1.61337,1.61288,1.61332,38000000.0
2005-01-28 04:45:00,1.61313,1.61313,1.61265,1.61281,35200000.0
2005-01-28 04:46:00,1.61261,1.61276,1.61261,1.61271,63100000.0
2005-01-28 04:47:00,1.61279,1.61312,1.6124,1.61294,93600000.0
2005-01-28 04:48:00,1.61266,1.61305,1.61266,1.61299,77500002.0
2005-01-28 04:49:00,1.61286,1.61286,1.61226,1.61226,73300000.0
2005-01-28 04:50:00,1.61266,1.61266,1.61234,1.61258,33800000.0
2005-01-28 04:51:00,1.61233,1.61285,1.61233,1.61285,44600001.0
2005-01-28 04:52:00,1.61289,1.61347,1.61288,1.61338,43100000.0
2005-01-28 04:53:00,1.61326,1.61362,1.61325,1.61347,50400000.0
2005-01-28 04:54:00,1.61307,1.61336,1.61303,1.61303,38000000.0
2005-01-28 04:55:00,1.61334,1.61342,1.61301,1.61342,40700000.0
2005-01-28 04:56:00,1.61321,1.61343,1.61321,1.61343,38800000.0
2005-01-28 04:57:00,1.61325,1.61373,1.61325,1.61335,21600000.0
2005-01-28 04:58:00,1.61326,1.6138,1.61313,1.61368,66200001.0
2005-01-28 04:59:00,1.61332,1.61345,1.61315,1.61315,96500000.0
2005-01-28 05:00:00,1.61382,1.61393,1.61378,1.61379,29900000.0
2005-01-28 05:01:00,1.61361,1.61395,1.61361,1.61395,33600000.0
2005-01-28 05:02:00,1.61389,1.61399,1.61365,1.61379,25600000.0
2005-01-28 05:03:00,1.61365,1.61392,1.61352,1.6136,153700000.0
2005-01-28 05:04:00,1.61345,1.61355,1.61341,1.61343,198000001.0
2005-01-28 05:05:00,1.61335,1.61335,1.61319,1.61331,144500000.0
2005-01-28 05:06:00,1.6134,1.61345,1.61327,1.6134,170500001.0
2005-01-28 05:07:00,1.61327,1.61359,1.61327,1.61327,272200000.0
2005-01-28 05:08:00,1.61362,1.61362,1.61336,1.61338,252900000.0
2005-01-28 05:09:00,1.6148,1.6148,1.6148,1.6148,233400000.0
2005-01-28 05:10:00,1.61348,1.61366,1.61344,1.61366,233400000.0
2005-01-28 05:11:00,1.6135,1.6136,1.6134,1.61345,117300000.0
2005-01-28 05:12:00,1.61345,1.6135,1.6134,1.6134,139600000.0
2005-01-28 05:13:00,1.61358,1.61387,1.61358,1.61364,189500002.0
2005-01-28 05:14:00,1.61357,1.61362,1.61352,1.61355,181800000.0
2005-01-28 05:15:00,1.61367,1.61379,1.61357,1.61372,36000000.0
2005-01-28 05:16:00,1.6136,1.61372,1.61352,1.61362,176800000.0
2005-01-28 05:17:00,1.61377,1.614,1.61368,1.61389,150400000.0
2005-01-28 05:18:00,1.61383,1.61383,1.61348,1.61373,281700002.0
2005-01-28 05:19:00,1.61331,1.61388,1.61331,1.61365,275700000.0
2005-01-28 05:20:00,1.61361,1.61368,1.61323,1.61368,253500001.0
2005-01-28 05:21:00,1.61369,1.61423,1.61369,1.61379,364200002.0
2005-01-28 05:22:00,1.61376,1.61392,1.61371,1.61382,225200001.0
2005-01-28 05:23:00,1.61364,1.61376,1.61363,1.61363,132900000.0
2005-01-28 05:24:00,1.6135,1.61351,1.61333,1.61333,152100000.0
2005-01-28 05:25:00,1.61367,1.61392,1.61349,1.61349,242800000.0
2005-01-28 05:26:00,1.61347,1.61365,1.61347,1.61365,118500001.0
2005-01-28 05:27:00,1.61392,1.61394,1.61356,1.6138,219000001.0
2005-01-28 05:28:00,1.61378,1.61388,1.61353,1.61378,239100000.0
2005-01-28 05:29:00,1.6137,1.6138,1.61344,1.61348,197500000.0
2005-01-28 05:30:00,1.61356,1.61388,1.6135,1.61353,188000000.0
2005-01-28 05:31:00,1.61347,1.6138,1.61344,1.61353,69200001.0
2005-01-28 05:32:00,1.61353,1.61373,1.61349,1.61358,174200000.0
2005-01-28 05:33:00,1.61356,1.61365,1.61347,1.61355,179000000.0
2005-01-28 05:34:00,1.61342,1.61367,1.61329,1.61329,216700000.0
2005-01-28 05:35:00,1.6137,1.61407,1.6137,1.61372,34400000.0
2005-01-28 05:36:00,1.61393,1.61422,1.61368,1.61422,182300000.0
2005-01-28 05:37:00,1.6147,1.6147,1.6147,1.6147,143700000.0
2005-01-28 05:38:00,1.61435,1.61459,1.61383,1.61404,143700000.0
2005-01-28 05:39:00,1.61416,1.61426,1.61406,1.61416,155600001.0
2005-01-28 05:40:00,1.61374,1.61401,1.61366,1.61391,200600001.0
2005-01-28 05:41:00,1.61381,1.61401,1.61368,1.61378,115600000.0
2005-01-28 05:42:00,1.61396,1.61396,1.61372,1.61376,211400000.0
2005-01-28 05:43:00,1.61374,1.61384,1.61373,1.61379,90800000.0
2005-01-28 05:44:00,1.61381,1.61407,1.61376,1.61382,99800000.0
2005-01-28 05:45:00,1.61378,1.61395,1.6137,1.61379,172100000.0
2005-01-28 05:46:00,1.61386,1.61409,1.6138,1.61394,177800001.0
2005-01-28 05:47:00,1.61387,1.61396,1.61358,1.61384,207200001.0
2005-01-28 05:48:00,1.61364,1.61391,1.61357,1.61383,324100000.0
2005-01-28 05:49:00,1.61391,1.61413,1.61371,1.61371,215800000.0
2005-01-28 05:50:00,1.61365,1.61411,1.61363,1.61391,289700000.0
2005-01-28 05:51:00,1.61408,1.61441,1.61408,1.61427,168000000.0
2005-01-28 05:52:00,1.61427,1.61451,1.61425,1.61441,168400001.0
2005-01-28 05:53:00,1.61442,1.61452,1.61427,1.61427,109800000.0
2005-01-28 05:54:00,1.6144,1.61465,1.6143,1.6146,212800001.0
2005-01-28 05:55:00,1.61461,1.6147,1.61438,1.61445,203700000.0
2005-01-28 05:56:00,1.61452,1.6148,1.61444,1.61453,114700000.0
2005-01-28 05:57:00,1.61439,1.61439,1.61409,1.61409,194200000.0
2005-01-28 05:58:00,1.61414,1.61435,1.61409,1.61409,141500000.0
2005-01-28 05:59:00,1.6142,1.6142,1.61399,1.61405,88300000.0
2005-01-28 06:00:00,1.61405,1.61417,1.614,1.61414,197800000.0
2005-01-28 06:01:00,1.61431,1.61452,1.61429,1.6144,158000001.0
2005-01-28 06:02:00,1.61443,1.61463,1.61441,1.61447,280300003.0
2005-01-28 06:03:00,1.61455,1.6146,1.61443,1.61452,40500000.0
2005-01-28 06:04:00,1.61446,1.61459,1.61433,1.61459,136200000.0
2005-01-28 06:05:00,1.6146,1.61469,1.61446,1.61447,445400002.0
2005-01-28 06:06:00,1.61463,1.61476,1.61461,1.61461,71000000.0
2005-01-28 06:07:00,1.61464,1.61476,1.61448,1.61471,340800001.0
2005-01-28 06:08:00,1.61443,1.61463,1.61441,1.61451,483900001.0
2005-01-28 06:09:00,1.61445,1.61476,1.6143,1.61439,422800001.0
2005-01-28 06:10:00,1.61438,1.61446,1.61426,1.61428,306700000.0
2005-01-28 06:11:00,1.6153,1.6153,1.6153,1.6153,264900000.0
2005-01-28 06:12:00,1.61435,1.61463,1.61419,1.6146,264900000.0
2005-01-28 06:13:00,1.61426,1.61454,1.61417,1.61417,347800000.0
2005-01-28 06:14:00,1.61475,1.61502,1.61457,1.61457,364100000.0
2005-01-28 06:15:00,1.6143,1.61461,1.6143,1.61461,169100000.0
2005-01-28 06:16:00,1.61449,1.61494,1.61439,1.61494,234700001.0
2005-01-28 06:17:00,1.61474,1.61474,1.61435,1.61471,147200000.0
2005-01-28 06:18:00,1.61455,1.61471,1.61443,1.61464,233800000.0
2005-01-28 06:19:00,1.61467,1.61485,1.61467,1.61482,184200002.0
2005-01-28 06:20:00,1.61477,1.61491,1.61469,1.61471,276400001.0
2005-01-28 06:21:00,1.61484,1.61504,1.61476,1.61504,219400000.0
2005-01-28 06:22:00,1.61496,1.61525,1.61496,1.61508,286400002.0
2005-01-28 06:23:00,1.61497,1.61521,1.61497,1.615,277500000.0
2005-01-28 06:24:00,1.615,1.61513,1.61486,1.61502,309300000.0
2005-01-28 06:25:00,1.61513,1.61513,1.61474,1.61474,269700002.0
2005-01-28 06:26:00,1.61472,1.615,1.61466,1.61489,325800002.0
2005-01-28 06:27:00,1.6149,1.61491,1.61472,1.61474,317800000.0
2005-01-28 06:28:00,1.61467,1.61487,1.61449,1.61459,363500001.0
2005-01-28 06:29:00,1.6146,1.61479,1.61452,1.61452,94700000.0
2005-01-28 06:30:00,1.61448,1.61475,1.61447,1.61457,256400001.0
2005-01-28 06:31:00,1.61457,1.61462,1.6144,1.61446,146300000.0
2005-01-28 06:32:00,1.61435,1.61447,1.61435,1.61442,144400000.0
2005-01-28 06:33:00,1.61442,1.61442,1.61417,1.61417,267000000.0
2005-01-28 06:34:00,1.61418,1.6143,1.61409,1.61428,267500001.0
2005-01-28 06:35:00,1.61399,1.61423,1.61393,1.61393,165600000.0
2005-01-28 06:36:00,1.61394,1.61406,1.61391,1.61396,77700000.0
2005-01-28 06:37:00,1.61416,1.61436,1.61406,1.61436,271200001.0
2005-01-28 06:38:00,1.6144,1.6145,1.61419,1.61419,144400001.0
2005-01-28 06:39:00,1.61436,1.61446,1.61417,1.61417,30200000.0
2005-01-28 06:40:00,1.61423,1.61429,1.61408,1.61419,122800000.0
2005-01-28 06:41:00,1.6143,1.61438,1.61423,1.61436,187000000.0
2005-01-28 06:42:00,1.61397,1.61437,1.61392,1.61422,267200000.0
2005-01-28 06:43:00,1.61422,1.61434,1.61418,1.61427,141800000.0
2005-01-28 06:44:00,1.61424,1.61424,1.61401,1.61421,291300000.0
2005-01-28 06:45:00,1.61419,1.61422,1.61407,1.61416,228000000.0
2005-01-28 06:46:00,1.61405,1.61414,1.61385,1.61386,227600000.0
2005-01-28 06:47:00,1.61394,1.61402,1.61384,1.61397,239900000.0
2005-01-28 06:48:00,1.61372,1.61396,1.6137,1.61385,45600000.0
2005-01-28 06:49:00,1.61369,1.61375,1.61338,1.61353,250500000.0
2005-01-28 06:50:00,1.61378,1.61395,1.61367,1.61369,36900000.0
2005-01-28 06:51:00,1.61391,1.61405,1.61365,1.61388,46600000.0
2005-01-28 06:52:00,1.61371,1.61403,1.61371,1.61393,221500000.0
2005-01-28 06:53:00,1.61397,1.61422,1.61394,1.61395,260900001.0
2005-01-28 06:54:00,1.61395,1.61436,1.61393,1.61401,522500005.0
2005-01-28 06:55:00,1.61414,1.61426,1.61402,1.61409,332100000.0
2005-01-28 06:56:00,1.61437,1.6145,1.61434,1.61445,29800001.0
2005-01-28 06:57:00,1.61456,1.61473,1.61456,1.61472,60800000.0
2005-01-28 06:58:00,1.61476,1.61484,1.61454,1.61481,227000000.0
2005-01-28 06:59:00,1.61458,1.61479,1.61458,1.61473,317700000.0
2005-01-28 07:00:00,1.61495,1.61498,1.61478,1.61487,148100000.0
2005-01-28 07:01:00,1.61463,1.61485,1.6146,1.61485,303000002.0
2005-01-28 07:02:00,1.61485,1.615,1.61475,1.61485,347900000.0
2005-01-28 07:03:00,1.61491,1.61504,1.61486,1.6149,141500000.0
2005-01-28 07:04:00,1.61475,1.61485,1.61467,1.61468,319500000.0
2005-01-28 07:05:00,1.616,1.616,1.6159,1.6159,190500000.0
2005-01-28 07:06:00,1.61469,1.6149,1.61463,1.61484,190500000.0
2005-01-28 07:07:00,1.61487,1.61504,1.61482,1.61489,228300000.0
2005-01-28 07:08:00,1.61499,1.61505,1.61478,1.61486,251900001.0
2005-01-28 07:09:00,1.61491,1.61501,1.61486,1.61486,211500000.0
2005-01-28 07:10:00,1.61499,1.6151,1.61475,1.61475,422500000.0
2005-01-28 07:11:00,1.61478,1.61498,1.61478,1.61489,424900001.0
2005-01-28 07:12:00,1.61488,1.61512,1.61485,1.6149,320800000.0
2005-01-28 07:13:00,1.61504,1.61512,1.61494,1.61504,300400001.0
2005-01-28 07:14:00,1.61505,1.61537,1.61504,1.61521,538100003.0
2005-01-28 07:15:00,1.61544,1.61547,1.61518,1.61546,249000001.0
2005-01-28 07:16:00,1.61527,1.61535,1.6152,1.61534,176500000.0
2005-01-28 07:17:00,1.61527,1.61532,1.61509,1.6151,235200001.0
2005-01-28 07:18:00,1.61506,1.6151,1.61474,1.61505,426900000.0
2005-01-28 07:19:00,1.61494,1.61524,1.61488,1.61507,307600000.0
2005-01-28 07:20:00,1.6157,1.6157,1.6157,1.6157,249200001.0
2005-01-28 07:21:00,1.61488,1.61501,1.61481,1.61483,249200001.0
2005-01-28 07:22:00,1.61506,1.61514,1.61491,1.61494,365000002.0
2005-01-28 07:23:00,1.61492,1.61507,1.61474,1.61491,424900001.0
2005-01-28 07:24:00,1.61475,1.6148,1.61445,1.61445,294500002.0
2005-01-28 07:25:00,1.61443,1.61447,1.61424,1.61447,378300001.0
2005-01-28 07:26:00,1.61435,1.61457,1.61428,1.61439,252100000.0
2005-01-28 07:27:00,1.61437,1.61454,1.61425,1.61454,136600000.0
2005-01-28 07:28:00,1.61454,1.61454,1.61432,1.61439,248900000.0
2005-01-28 07:29:00,1.61435,1.61447,1.61387,1.61387,199700000.0
2005-01-28 07:30:00,1.61412,1.6143,1.61407,1.61418,536500004.0
2005-01-28 07:31:00,1.61415,1.61446,1.61415,1.61445,250900000.0
2005-01-28 07:32:00,1.6143,1.61444,1.6142,1.61426,518800001.0
2005-01-28 07:33:00,1.61423,1.61453,1.61421,1.61451,374700001.0
2005-01-28 07:34:00,1.61469,1.61477,1.61448,1.61457,310100000.0
2005-01-28 07:35:00,1.61471,1.615,1.61471,1.6149,251100000.0
2005-01-28 07:36:00,1.61483,1.61501,1.61477,1.615,443600000.0
2005-01-28 07:37:00,1.61504,1.61507,1.61481,1.61504,214800001.0
2005-01-28 07:38:00,1.61499,1.61506,1.6149,1.61494,31400000.0
2005-01-28 07:39:00,1.61491,1.615,1.6148,1.61492,419500002.0
2005-01-28 07:40:00,1.61486,1.61523,1.6148,1.61502,370900000.0
2005-01-28 07:41:00,1.61477,1.61496,1.61468,1.61476,564800002.0
2005-01-28 07:42:00,1.61471,1.61487,1.61466,1.61472,307100001.0
2005-01-28 07:43:00,1.6147,1.61496,1.6147,1.61495,226800001.0
2005-01-28 07:44:00,1.61511,1.61515,1.61482,1.61482,353500001.0
2005-01-28 07:45:00,1.61479,1.61484,1.61461,1.61464,357600000.0
2005-01-28 07:46:00,1.61461,1.61481,1.61452,1.61465,458500001.0
2005-01-28 07:47:00,1.61473,1.61496,1.61442,1.61442,696400004.0
2005-01-28 07:48:00,1.61469,1.61489,1.61448,1.61461,745200001.0
2005-01-28 07:49:00,1.61476,1.61491,1.6146,1.61481,681300000.0
2005-01-28 07:50:00,1.61466,1.61499,1.61461,1.61472,629600002.0
2005-01-28 07:51:00,1.61497,1.61526,1.61455,1.61474,607400001.0
2005-01-28 07:52:00,1.61472,1.61507,1.61472,1.61507,424900000.0
2005-01-28 07:53:00,1.61505,1.61523,1.61481,1.61523,668800003.0
2005-01-28 07:54:00,1.61526,1.61546,1.61519,1.61524,389200000.0
2005-01-28 07:55:00,1.61534,1.61551,1.61524,1.6153,354800000.0
2005-01-28 07:56:00,1.61528,1.61548,1.61518,1.61538,706400002.0
2005-01-28 07:57:00,1.61533,1.61553,1.61521,1.61531,639000001.0
2005-01-28 07:58:00,1.61542,1.61571,1.61539,1.61549,632500000.0
2005-01-28 07:59:00,1.61569,1.61578,1.61544,1.61566,526200003.0
2005-01-28 08:00:00,1.61569,1.61599,1.61561,1.61576,354600001.0
2005-01-28 08:01:00,1.61561,1.61594,1.61554,1.61565,457000001.0
2005-01-28 08:02:00,1.61564,1.61574,1.61536,1.61564,227000000.0
2005-01-28 08:03:00,1.61563,1.61585,1.61554,1.61554,440400000.0
2005-01-28 08:04:00,1.61576,1.61591,1.61556,1.61574,370200000.0
2005-01-28 08:05:00,1.61593,1.61593,1.6155,1.61557,290400000.0
2005-01-28 08:06:00,1.616,1.616,1.61555,1.6158,733300002.0
2005-01-28 08:07:00,1.61551,1.61564,1.61534,1.61544,583600002.0
2005-01-28 08:08:00,1.61547,1.61569,1.61547,1.61569,398400001.0
2005-01-28 08:09:00,1.61566,1.61587,1.61555,1.61569,516800000.0
2005-01-28 08:10:00,1.61564,1.61593,1.61548,1.61593,585300004.0
2005-01-28 08:11:00,1.61593,1.61616,1.61583,1.61587,258300000.0
2005-01-28 08:12:00,1.61589,1.61605,1.61572,1.61597,394500002.0
2005-01-28 08:13:00,1.61588,1.616,1.61523,1.6153,200500000.0
2005-01-28 08:14:00,1.61518,1.61555,1.61518,1.61533,99800000.0
2005-01-28 08:15:00,1.6153,1.61569,1.6153,1.61536,274200001.0
2005-01-28 08:16:00,1.61538,1.61576,1.61538,1.6154,225000000.0
2005-01-28 08:17:00,1.61593,1.61593,1.61543,1.61557,249600000.0
2005-01-28 08:18:00,1.61577,1.61604,1.61556,1.61571,212200001.0
2005-01-28 08:19:00,1.61585,1.61593,1.61558,1.61588,318900002.0
2005-01-28 08:20:00,1.61563,1.61563,1.61514,1.61514,289400000.0
2005-01-28 08:21:00,1.61531,1.61557,1.61503,1.61539,489200000.0
2005-01-28 08:22:00,1.61546,1.61546,1.61516,1.6153,358400001.0
2005-01-28 08:23:00,1.6156,1.61577,1.61544,1.61544,229900000.0
2005-01-28 08:24:00,1.6156,1.61583,1.61553,1.61563,448700001.0
2005-01-28 08:25:00,1.61561,1.61561,1.6152,1.6152,624200001.0
2005-01-28 08:26:00,1.6153,1.6155,1.61524,1.61527,293800000.0
2005-01-28 08:27:00,1.6153,1.61538,1.61515,1.61525,380000000.0
2005-01-28 08:28:00,1.61525,1.6154,1.61518,1.61535,548100001.0
2005-01-28 08:29:00,1.61514,1.61524,1.61485,1.61515,340500000.0
2005-01-28 08:30:00,1.61524,1.61535,1.61514,1.61525,468900002.0
2005-01-28 08:31:00,1.6153,1.61536,1.61511,1.61531,291600002.0
2005-01-28 08:32:00,1.61498,1.61506,1.61474,1.61496,296700001.0
2005-01-28 08:33:00,1.61511,1.61539,1.61511,1.61539,225300002.0
2005-01-28 08:34:00,1.61563,1.61584,1.61539,1.61547,608700001.0
2005-01-28 08:35:00,1.61524,1.61562,1.61521,1.61553,530900001.0
2005-01-28 08:36:00,1.61571,1.61596,1.61538,1.61589,397400000.0
2005-01-28 08:37:00,1.61562,1.61575,1.61532,1.6156,349700003.0
2005-01-28 08:38:00,1.6157,1.61573,1.61548,1.6157,294600000.0
2005-01-28 08:39:00,1.61568,1.61573,1.61541,1.61543,488600000.0
2005-01-28 08:40:00,1.61553,1.61583,1.61533,1.61533,367300001.0
2005-01-28 08:41:00,1.61551,1.61577,1.61533,1.61557,490600000.0
2005-01-28 08:42:00,1.61551,1.61574,1.61536,1.61536,444700001.0
2005-01-28 08:43:00,1.61562,1.61613,1.61562,1.61603,289900000.0
2005-01-28 08:44:00,1.61613,1.61634,1.61603,1.61608,453900001.0
2005-01-28 08:45:00,1.6162,1.61638,1.61588,1.61589,675800002.0
2005-01-28 08:46:00,1.61587,1.61604,1.61557,1.61592,777200003.0
2005-01-28 08:47:00,1.61591,1.61591,1.61549,1.61583,488000000.0
2005-01-28 08:48:00,1.61571,1.6159,1.61544,1.61571,408600002.0
2005-01-28 08:49:00,1.61577,1.61587,1.61549,1.61564,476600001.0
2005-01-28 08:50:00,1.61589,1.61589,1.61539,1.61584,489000001.0
2005-01-28 08:51:00,1.61576,1.61599,1.61549,1.61567,566600001.0
2005-01-28 08:52:00,1.61582,1.61637,1.61582,1.61624,573200000.0
2005-01-28 08:53:00,1.6164,1.61666,1.61619,1.61647,535900002.0
2005-01-28 08:54:00,1.61677,1.61711,1.61662,1.61692,679100002.0
2005-01-28 08:55:00,1.61698,1.61727,1.61671,1.6168,599700000.0
2005-01-28 08:56:00,1.61665,1.61684,1.61627,1.61653,517200000.0
2005-01-28 08:57:00,1.61644,1.61648,1.61599,1.61599,548700002.0
2005-01-28 08:58:00,1.61613,1.61636,1.61576,1.61576,453000001.0
2005-01-28 08:59:00,1.61581,1.61603,1.61574,1.61581,311700000.0
2005-01-28 09:00:00,1.61569,1.61589,1.61552,1.61579,531600000.0
2005-01-28 09:01:00,1.61599,1.6162,1.61596,1.61614,406300003.0
2005-01-28 09:02:00,1.61619,1.61628,1.61586,1.61593,685200002.0
2005-01-28 09:03:00,1.61605,1.61616,1.61585,1.61608,590800002.0
2005-01-28 09:04:00,1.61636,1.61636,1.6159,1.61612,639600001.0
2005-01-28 09:05:00,1.61661,1.61682,1.61655,1.61682,653500001.0
2005-01-28 09:06:00,1.61641,1.61654,1.61588,1.61632,529500002.0
2005-01-28 09:07:00,1.61618,1.61632,1.6161,1.61616,317600001.0
2005-01-28 09:08:00,1.61568,1.61618,1.61568,1.6161,232700001.0
2005-01-28 09:09:00,1.61612,1.61654,1.61598,1.61602,297300000.0
2005-01-28 09:10:00,1.61587,1.6161,1.61572,1.61572,373400000.0
2005-01-28 09:11:00,1.61562,1.61571,1.61537,1.61538,599100003.0
2005-01-28 09:12:00,1.61553,1.61563,1.61508,1.6152,459000001.0
2005-01-28 09:13:00,1.61523,1.61557,1.61514,1.61516,519600001.0
2005-01-28 09:14:00,1.61491,1.61545,1.61481,1.61508,331800001.0
2005-01-28 09:15:00,1.61501,1.61501,1.61443,1.6147,460100001.0
2005-01-28 09:16:00,1.61452,1.61462,1.61405,1.61419,498000001.0
2005-01-28 09:17:00,1.61397,1.6146,1.61397,1.61402,476100000.0
2005-01-28 09:18:00,1.61404,1.61424,1.61025,1.61423,254900000.0
2005-01-28 09:19:00,1.61434,1.61455,1.61424,1.61424,541800002.0
2005-01-28 09:20:00,1.61456,1.61483,1.61456,1.61469,279200001.0
2005-01-28 09:21:00,1.61488,1.61494,1.61474,1.61492,347100001.0
2005-01-28 09:22:00,1.61481,1.61495,1.61473,1.61477,358900001.0
2005-01-28 09:23:00,1.61484,1.61485,1.61449,1.61449,445800001.0
2005-01-28 09:24:00,1.61499,1.61499,1.61414,1.61414,290700000.0
2005-01-28 09:25:00,1.61408,1.61449,1.61029,1.61029,469600003.0
2005-01-28 09:26:00,1.61481,1.61481,1.61426,1.61459,586900002.0
2005-01-28 09:27:00,1.61419,1.61436,1.6139,1.6141,410700003.0
2005-01-28 09:28:00,1.61431,1.61433,1.6139,1.61422,492600002.0
2005-01-28 09:29:00,1.61441,1.61491,1.61428,1.61485,410100000.0
2005-01-28 09:30:00,1.61506,1.61519,1.61461,1.61461,755700001.0
2005-01-28 09:31:00,1.61454,1.61484,1.61436,1.61436,408600001.0
2005-01-28 09:32:00,1.61446,1.61492,1.61446,1.61489,412700001.0
2005-01-28 09:33:00,1.61454,1.61454,1.61159,1.61423,259900000.0
2005-01-28 09:34:00,1.61475,1.61489,1.61459,1.61476,435600001.0
2005-01-28 09:35:00,1.61491,1.61513,1.61489,1.61493,246500000.0
2005-01-28 09:36:00,1.61502,1.61517,1.61476,1.61476,375200001.0
2005-01-28 09:37:00,1.615,1.61514,1.61453,1.61459,388800001.0
2005-01-28 09:38:00,1.61464,1.61513,1.61464,1.6148,406100002.0
2005-01-28 09:39:00,1.61463,1.61471,1.61447,1.61451,406300000.0
2005-01-28 09:40:00,1.61453,1.61469,1.61439,1.61443,373500000.0
2005-01-28 09:41:00,1.61449,1.61459,1.61442,1.61454,430800000.0
2005-01-28 09:42:00,1.61441,1.61441,1.61399,1.6141,492300001.0
2005-01-28 09:43:00,1.61424,1.61424,1.614,1.61404,306900001.0
2005-01-28 09:44:00,1.61398,1.61437,1.61398,1.61411,470600005.0
2005-01-28 09:45:00,1.61427,1.61431,1.614,1.61431,552400001.0
2005-01-28 09:46:00,1.61419,1.61451,1.61419,1.61451,272700001.0
2005-01-28 09:47:00,1.6145,1.61456,1.6143,1.61432,382500000.0
2005-01-28 09:48:00,1.61435,1.6147,1.61434,1.6145,353400000.0
2005-01-28 09:49:00,1.61469,1.6148,1.61437,1.61473,522900000.0
2005-01-28 09:50:00,1.61455,1.61461,1.61426,1.61446,491600001.0
2005-01-28 09:51:00,1.61438,1.61462,1.61426,1.61436,474400002.0
2005-01-28 09:52:00,1.61434,1.61435,1.61393,1.61393,442100000.0
2005-01-28 09:53:00,1.61373,1.61394,1.61371,1.61383,361300002.0
2005-01-28 09:54:00,1.61384,1.61407,1.61369,1.61392,539000000.0
2005-01-28 09:55:00,1.61382,1.61421,1.61358,1.61358,531900000.0
2005-01-28 09:56:00,1.61348,1.61438,1.61348,1.61424,368600001.0
2005-01-28 09:57:00,1.61459,1.61461,1.61356,1.61429,547600001.0
2005-01-28 09:58:00,1.61442,1.61444,1.61376,1.61391,776200003.0
2005-01-28 09:59:00,1.61402,1.61411,1.61364,1.61397,690900002.0
2005-01-28 10:00:00,1.61441,1.61455,1.614,1.6143,225900000.0
2005-01-28 10:01:00,1.61467,1.61495,1.61443,1.6147,621000003.0
2005-01-28 10:02:00,1.6151,1.61536,1.61448,1.61535,561700000.0
2005-01-28 10:03:00,1.61514,1.61533,1.6147,1.61515,401600001.0
2005-01-28 10:04:00,1.61328,1.6151,1.61214,1.6151,462800001.0
2005-01-28 10:05:00,1.61503,1.61524,1.61497,1.61497,466700002.0
2005-01-28 10:06:00,1.61507,1.61529,1.61497,1.61526,559000001.0
2005-01-28 10:07:00,1.61504,1.61517,1.61454,1.61464,544000000.0
2005-01-28 10:08:00,1.61472,1.6149,1.61457,1.61459,467700001.0
2005-01-28 10:09:00,1.61442,1.61442,1.61397,1.61417,535100000.0
2005-01-28 10:10:00,1.61482,1.61489,1.61446,1.61465,335300001.0
2005-01-28 10:11:00,1.61453,1.6146,1.61443,1.61458,377000000.0
2005-01-28 10:12:00,1.61443,1.61447,1.61425,1.61437,481300001.0
2005-01-28 10:13:00,1.61449,1.61449,1.61423,1.61426,546400002.0
2005-01-28 10:14:00,1.61406,1.61439,1.61406,1.61435,542900000.0
2005-01-28 10:15:00,1.61441,1.61455,1.61427,1.61427,380200001.0
2005-01-28 10:16:00,1.61443,1.61473,1.61436,1.6144,380800001.0
2005-01-28 10:17:00,1.61442,1.61442,1.61377,1.61392,294200001.0
2005-01-28 10:18:00,1.61416,1.61431,1.61407,1.61412,369800001.0
2005-01-28 10:19:00,1.61422,1.61454,1.61403,1.61436,367300000.0
2005-01-28 10:20:00,1.61443,1.61457,1.6141,1.61424,565200002.0
2005-01-28 10:21:00,1.61422,1.61437,1.6141,1.61413,385400001.0
2005-01-28 10:22:00,1.61414,1.61435,1.61408,1.61412,346800002.0
2005-01-28 10:23:00,1.61413,1.61446,1.61388,1.61422,483800001.0
2005-01-28 10:24:00,1.61435,1.61452,1.61429,1.61437,569000002.0
2005-01-28 10:25:00,1.61438,1.61438,1.61388,1.61406,389100001.0
2005-01-28 10:26:00,1.61418,1.6144,1.6141,1.61438,606100000.0
2005-01-28 10:27:00,1.6171,1.6171,1.6171,1.6171,649200001.0
2005-01-28 10:28:00,1.61408,1.61446,1.61319,1.61446,649200001.0
2005-01-28 10:29:00,1.61451,1.61451,1.61406,1.61429,490200003.0
2005-01-28 10:30:00,1.61428,1.61443,1.61398,1.6141,708200001.0
2005-01-28 10:31:00,1.61396,1.61443,1.61393,1.61415,549900000.0
2005-01-28 10:32:00,1.61408,1.6148,1.61408,1.61453,475400001.0
2005-01-28 10:33:00,1.61459,1.61477,1.61424,1.61424,492100002.0
2005-01-28 10:34:00,1.61433,1.61445,1.61411,1.61417,365100001.0
2005-01-28 10:35:00,1.61424,1.61456,1.61418,1.61438,482600000.0
2005-01-28 10:36:00,1.61446,1.61506,1.61446,1.61486,536600000.0
2005-01-28 10:37:00,1.61483,1.61501,1.61469,1.61501,570500002.0
2005-01-28 10:38:00,1.61499,1.61507,1.61481,1.61481,496600001.0
2005-01-28 10:39:00,1.61492,1.61538,1.61492,1.61516,422200000.0
2005-01-28 10:40:00,1.6152,1.61559,1.61518,1.61541,319300001.0
2005-01-28 10:41:00,1.61581,1.61581,1.61528,1.61532,629100002.0
2005-01-28 10:42:00,1.61559,1.61605,1.61549,1.61549,404800000.0
2005-01-28 10:43:00,1.61547,1.6157,1.61514,1.61514,426200001.0
2005-01-28 10:44:00,1.61548,1.6158,1.61491,1.6151,593600002.0
2005-01-28 10:45:00,1.61544,1.61577,1.6152,1.61521,583100001.0
2005-01-28 10:46:00,1.61528,1.61528,1.61492,1.61495,323500003.0
2005-01-28 10:47:00,1.61497,1.61532,1.61497,1.6151,406800001.0
2005-01-28 10:48:00,1.61508,1.61523,1.61497,1.61508,511400000.0
2005-01-28 10:49:00,1.61503,1.61535,1.61499,1.61507,431900000.0
2005-01-28 10:50:00,1.61501,1.61532,1.61484,1.61519,512200002.0
2005-01-28 10:51:00,1.61508,1.61543,1.61508,1.61525,496100003.0
2005-01-28 10:52:00,1.61505,1.61545,1.61487,1.6151,327600000.0
2005-01-28 10:53:00,1.61503,1.6153,1.61498,1.61507,381700002.0
2005-01-28 10:54:00,1.61513,1.61541,1.61498,1.61518,438300000.0
2005-01-28 10:55:00,1.61548,1.61577,1.6151,1.61533,480700000.0
2005-01-28 10:56:00,1.61535,1.61561,1.61469,1.61561,457000000.0
2005-01-28 10:57:00,1.61579,1.61579,1.61508,1.61536,347700001.0
2005-01-28 10:58:00,1.61565,1.61592,1.61523,1.61586,425600000.0
2005-01-28 10:59:00,1.61588,1.61611,1.61539,1.61541,882700006.0
2005-01-28 11:00:00,1.61572,1.61614,1.61551,1.61614,521600002.0
2005-01-28 11:01:00,1.61598,1.61631,1.61586,1.61595,584300001.0
2005-01-28 11:02:00,1.61603,1.61628,1.61579,1.61608,502600000.0
2005-01-28 11:03:00,1.61622,1.61651,1.61612,1.61622,251500000.0
2005-01-28 11:04:00,1.61653,1.61656,1.61618,1.61625,590600000.0
2005-01-28 11:05:00,1.61616,1.61645,1.61597,1.61645,452200000.0
2005-01-28 11:06:00,1.61661,1.61672,1.61635,1.61652,698000003.0
2005-01-28 11:07:00,1.61683,1.61695,1.61667,1.61683,280500000.0
2005-01-28 11:08:00,1.61707,1.61725,1.61689,1.61697,371300001.0
2005-01-28 11:09:00,1.6168,1.61718,1.61666,1.61666,468500006.0
2005-01-28 11:10:00,1.61664,1.61675,1.6165,1.61657,482600000.0
2005-01-28 11:11:00,1.61641,1.61669,1.61628,1.61638,532300001.0
2005-01-28 11:12:00,1.61614,1.61641,1.61614,1.61634,533700003.0
2005-01-28 11:13:00,1.61654,1.61683,1.61651,1.61655,400100001.0
2005-01-28 11:14:00,1.61655,1.61681,1.61644,1.61681,504400001.0
2005-01-28 11:15:00,1.61695,1.61695,1.6166,1.61664,495200000.0
2005-01-28 11:16:00,1.61665,1.61666,1.61642,1.61654,455200001.0
2005-01-28 11:17:00,1.61656,1.61675,1.61647,1.61654,420600001.0
2005-01-28 11:18:00,1.61657,1.61699,1.61652,1.61684,405800002.0
2005-01-28 11:19:00,1.61667,1.61721,1.61667,1.61671,369900000.0
2005-01-28 11:20:00,1.6165,1.61656,1.61614,1.61632,552300000.0
2005-01-28 11:21:00,1.61644,1.61653,1.61616,1.61636,558100002.0
2005-01-28 11:22:00,1.61611,1.61643,1.61604,1.61643,583500003.0
2005-01-28 11:23:00,1.61622,1.61643,1.6161,1.61638,508600000.0
2005-01-28 11:24:00,1.61637,1.61651,1.61632,1.6164,403400001.0
2005-01-28 11:25:00,1.61628,1.61665,1.61628,1.61665,394800000.0
2005-01-28 11:26:00,1.6169,1.61695,1.61649,1.61666,475800000.0
2005-01-28 11:27:00,1.6171,1.61741,1.61686,1.61706,628200001.0
2005-01-28 11:28:00,1.6171,1.6171,1.6166,1.61675,372300001.0
2005-01-28 11:29:00,1.61678,1.61715,1.61674,1.61703,493900002.0
2005-01-28 11:30:00,1.61726,1.61778,1.61708,1.61738,493900002.0
2005-01-28 11:31:00,1.61713,1.61745,1.6171,1.61723,670000005.0
2005-01-28 11:32:00,1.61726,1.61742,1.6171,1.61739,454100001.0
2005-01-28 11:33:00,1.61754,1.61763,1.61725,1.6175,615500001.0
2005-01-28 11:34:00,1.6179,1.6179,1.61744,1.61768,630000001.0
2005-01-28 11:35:00,1.61793,1.61802,1.61751,1.61751,524200000.0
2005-01-28 11:36:00,1.61749,1.61769,1.61745,1.61769,536200004.0
2005-01-28 11:37:00,1.61756,1.61769,1.6174,1.61744,473700001.0
2005-01-28 11:38:00,1.61767,1.61797,1.6176,1.6176,512900001.0
2005-01-28 11:39:00,1.61799,1.61811,1.61764,1.61771,639500000.0
2005-01-28 11:40:00,1.61793,1.61807,1.61772,1.61776,711400000.0
2005-01-28 11:41:00,1.61778,1.61792,1.61754,1.61771,748900001.0
2005-01-28 11:42:00,1.61775,1.61788,1.61754,1.61783,569600002.0
2005-01-28 11:43:00,1.61796,1.61824,1.61796,1.61799,527100002.0
2005-01-28 11:44:00,1.61801,1.6181,1.61782,1.61782,685400000.0
2005-01-28 11:45:00,1.61795,1.618,1.61771,1.61795,555700000.0
2005-01-28 11:46:00,1.61809,1.61818,1.61785,1.61792,497000000.0
2005-01-28 11:47:00,1.61765,1.61789,1.61746,1.61763,522600001.0
2005-01-28 11:48:00,1.61744,1.61774,1.61744,1.61756,591800002.0
2005-01-28 11:49:00,1.61769,1.61788,1.61756,1.61767,463600005.0
2005-01-28 11:50:00,1.61799,1.61799,1.61668,1.61668,364200000.0
2005-01-28 11:51:00,1.61692,1.61711,1.61663,1.61672,188000000.0
2005-01-28 11:52:00,1.61682,1.61703,1.61673,1.61701,283700000.0
2005-01-28 11:53:00,1.61708,1.61721,1.61662,1.61662,175100000.0
2005-01-28 11:54:00,1.61695,1.61695,1.61613,1.61642,389500002.0
2005-01-28 11:55:00,1.61693,1.61697,1.61664,1.61672,521300003.0
2005-01-28 11:56:00,1.61662,1.61679,1.6162,1.61637,425700002.0
2005-01-28 11:57:00,1.61631,1.61661,1.61611,1.61614,590800002.0
2005-01-28 11:58:00,1.61622,1.61642,1.61598,1.61598,531200003.0
2005-01-28 11:59:00,1.61624,1.61669,1.61624,1.61629,474300001.0
2005-01-28 12:00:00,1.61644,1.61674,1.61637,1.61646,495100000.0
2005-01-28 12:01:00,1.61634,1.61662,1.61631,1.61641,451200000.0
2005-01-28 12:02:00,1.61649,1.61666,1.61641,1.61648,368800000.0
2005-01-28 12:03:00,1.6165,1.6165,1.6163,1.61643,363700002.0
2005-01-28 12:04:00,1.61637,1.61686,1.61637,1.61653,425100001.0
2005-01-28 12:05:00,1.61661,1.61684,1.61654,1.61679,408900001.0
2005-01-28 12:06:00,1.61685,1.61736,1.61663,1.61673,435600002.0
2005-01-28 12:07:00,1.61671,1.61716,1.61658,1.61661,343400001.0
2005-01-28 12:08:00,1.61656,1.61691,1.61546,1.61546,544700003.0
2005-01-28 12:09:00,1.61549,1.61569,1.61521,1.61567,401300001.0
2005-01-28 12:10:00,1.61584,1.61602,1.61555,1.6159,370300002.0
2005-01-28 12:11:00,1.61597,1.61646,1.61558,1.61599,229200000.0
2005-01-28 12:12:00,1.61595,1.61602,1.61567,1.61567,255900000.0
2005-01-28 12:13:00,1.61584,1.6159,1.61549,1.61575,564200000.0
2005-01-28 12:14:00,1.61567,1.61604,1.61552,1.61593,557600002.0
2005-01-28 12:15:00,1.61583,1.61609,1.61555,1.61565,326900000.0
2005-01-28 12:16:00,1.61598,1.61622,1.61545,1.61578,415300002.0
2005-01-28 12:17:00,1.6158,1.6158,1.61546,1.61569,229200003.0
2005-01-28 12:18:00,1.61552,1.61573,1.61536,1.61573,320900001.0
2005-01-28 12:19:00,1.61585,1.61616,1.61571,1.61615,435800000.0
2005-01-28 12:20:00,1.61587,1.61621,1.61585,1.61596,419600002.0
2005-01-28 12:21:00,1.61599,1.61649,1.61599,1.6163,434500002.0
2005-01-28 12:22:00,1.61626,1.61649,1.61609,1.6163,311400000.0
2005-01-28 12:23:00,1.6163,1.61641,1.6159,1.61611,344500000.0
2005-01-28 12:24:00,1.61607,1.61652,1.61607,1.61629,576700000.0
2005-01-28 12:25:00,1.61645,1.61645,1.61608,1.61617,374900000.0
2005-01-28 12:26:00,1.61617,1.61664,1.61617,1.61661,516500002.0
2005-01-28 12:27:00,1.61667,1.617,1.61661,1.6169,473800001.0
2005-01-28 12:28:00,1.61678,1.61699,1.61634,1.61652,495200000.0
2005-01-28 12:29:00,1.6164,1.61666,1.61628,1.61653,645700001.0
2005-01-28 12:30:00,1.61635,1.61635,1.61433,1.61554,533700000.0
2005-01-28 12:31:00,1.61672,1.61672,1.61631,1.6165,654900002.0
2005-01-28 12:32:00,1.6163,1.61667,1.61626,1.61631,568500002.0
2005-01-28 12:33:00,1.61637,1.61656,1.61625,1.61654,54500000.0
2005-01-28 12:34:00,1.61626,1.61671,1.61612,1.61629,601500003.0
2005-01-28 12:35:00,1.61638,1.6166,1.61608,1.61627,625200000.0
2005-01-28 12:36:00,1.61621,1.61639,1.61607,1.61611,437900001.0
2005-01-28 12:37:00,1.61629,1.61696,1.61629,1.61664,481800000.0
2005-01-28 12:38:00,1.6168,1.61723,1.6168,1.617,689600001.0
2005-01-28 12:39:00,1.61684,1.61717,1.61658,1.61695,434600000.0
2005-01-28 12:40:00,1.61703,1.61757,1.61683,1.61696,612900000.0
2005-01-28 12:41:00,1.6172,1.61742,1.61687,1.61706,302900002.0
2005-01-28 12:42:00,1.61702,1.61721,1.61682,1.61687,382700002.0
2005-01-28 12:43:00,1.61685,1.61702,1.61667,1.61667,464000000.0
2005-01-28 12:44:00,1.61709,1.61734,1.61676,1.61683,406300000.0
2005-01-28 12:45:00,1.61695,1.61696,1.61656,1.61685,477000001.0
2005-01-28 12:46:00,1.61683,1.61712,1.6166,1.61686,434100001.0
2005-01-28 12:47:00,1.61695,1.61698,1.61656,1.61698,453600002.0
2005-01-28 12:48:00,1.61681,1.6171,1.61675,1.61701,551300001.0
2005-01-28 12:49:00,1.6168,1.61699,1.61665,1.61684,554100002.0
2005-01-28 12:50:00,1.61691,1.61727,1.6167,1.61679,498800000.0
2005-01-28 12:51:00,1.61665,1.61694,1.61658,1.61694,447900002.0
2005-01-28 12:52:00,1.61674,1.61684,1.61652,1.61679,328000000.0
2005-01-28 12:53:00,1.61662,1.61679,1.61656,1.61664,277900001.0
2005-01-28 12:54:00,1.61652,1.61665,1.61622,1.61645,399100000.0
2005-01-28 12:55:00,1.61647,1.61647,1.61607,1.61609,461500001.0
2005-01-28 12:56:00,1.616,1.61641,1.61586,1.61612,397800000.0
2005-01-28 12:57:00,1.6162,1.61643,1.61596,1.61607,542900002.0
2005-01-28 12:58:00,1.61636,1.61651,1.61619,1.61647,340700001.0
2005-01-28 12:59:00,1.61626,1.61642,1.61568,1.61568,763700001.0
2005-01-28 13:00:00,1.61583,1.61593,1.61553,1.61585,228000001.0
2005-01-28 13:01:00,1.61601,1.61639,1.61557,1.61618,317600001.0
2005-01-28 13:02:00,1.61605,1.61632,1.61538,1.61579,370000000.0
2005-01-28 13:03:00,1.6168,1.61686,1.61594,1.61598,423200001.0
2005-01-28 13:04:00,1.61606,1.61654,1.61587,1.61619,294500002.0
2005-01-28 13:05:00,1.61653,1.61657,1.61594,1.61594,144400001.0
2005-01-28 13:06:00,1.61664,1.61664,1.61619,1.61642,372400001.0
2005-01-28 13:07:00,1.6165,1.61699,1.6165,1.61651,344200000.0
2005-01-28 13:08:00,1.61643,1.61643,1.61516,1.61516,197800000.0
2005-01-28 13:09:00,1.61572,1.61604,1.61565,1.61569,342000000.0
2005-01-28 13:10:00,1.61592,1.61592,1.61564,1.61564,150500000.0
2005-01-28 13:11:00,1.61598,1.6161,1.61571,1.61578,456200003.0
2005-01-28 13:12:00,1.61586,1.61609,1.61581,1.61595,296900001.0
2005-01-28 13:13:00,1.61624,1.61624,1.61602,1.61606,366400001.0
2005-01-28 13:14:00,1.61606,1.6163,1.61606,1.61617,315700000.0
2005-01-28 13:15:00,1.61616,1.6169,1.61616,1.61647,357400001.0
2005-01-28 13:16:00,1.61666,1.61666,1.6163,1.6163,101000000.0
2005-01-28 13:17:00,1.61652,1.61652,1.61622,1.61622,112700000.0
2005-01-28 13:18:00,1.61629,1.61662,1.61626,1.61653,305700000.0
2005-01-28 13:19:00,1.61647,1.61667,1.61631,1.61647,300600000.0
2005-01-28 13:20:00,1.61633,1.61641,1.61603,1.61603,230300000.0
2005-01-28 13:21:00,1.61604,1.61638,1.61602,1.61602,165300001.0
2005-01-28 13:22:00,1.61597,1.61605,1.61587,1.61595,212400000.0
2005-01-28 13:23:00,1.61584,1.61604,1.61584,1.61604,260300001.0
2005-01-28 13:24:00,1.61609,1.61615,1.61592,1.61596,260800000.0
2005-01-28 13:25:00,1.6159,1.6159,1.61559,1.61573,162800000.0
2005-01-28 13:26:00,1.61578,1.61599,1.61573,1.61588,193000000.0
2005-01-28 13:27:00,1.61577,1.61587,1.61569,1.61572,345500003.0
2005-01-28 13:28:00,1.61592,1.61598,1.61556,1.61567,481200001.0
2005-01-28 13:29:00,1.6156,1.61582,1.61548,1.61576,578400000.0
2005-01-28 13:30:00,1.61584,1.6162,1.61559,1.61591,518100000.0
2005-01-28 13:31:00,1.61593,1.6162,1.61588,1.61611,531600000.0
2005-01-28 13:32:00,1.61625,1.61631,1.61597,1.61615,263800000.0
2005-01-28 13:33:00,1.616,1.61635,1.61592,1.61606,383500001.0
2005-01-28 13:34:00,1.61625,1.6164,1.61604,1.61621,355600001.0
2005-01-28 13:35:00,1.61644,1.61644,1.61575,1.61636,341300000.0
2005-01-28 13:36:00,1.61629,1.61636,1.61612,1.61636,415500000.0
2005-01-28 13:37:00,1.61636,1.61651,1.61636,1.61641,473000001.0
2005-01-28 13:38:00,1.61637,1.61646,1.61595,1.61597,431500003.0
2005-01-28 13:39:00,1.61596,1.61601,1.6157,1.61577,242000000.0
2005-01-28 13:40:00,1.61576,1.61608,1.61566,1.61581,442500000.0
2005-01-28 13:41:00,1.61599,1.61608,1.61585,1.61588,250800001.0
2005-01-28 13:42:00,1.61591,1.6161,1.61591,1.61593,196000000.0
2005-01-28 13:43:00,1.61583,1.61596,1.61569,1.61578,131300000.0
2005-01-28 13:44:00,1.61574,1.61589,1.61561,1.61571,245900000.0
2005-01-28 13:45:00,1.61564,1.61571,1.61516,1.61537,456300001.0
2005-01-28 13:46:00,1.61559,1.616,1.61558,1.61576,408500000.0
2005-01-28 13:47:00,1.61602,1.61637,1.61588,1.61588,539000000.0
2005-01-28 13:48:00,1.61539,1.61539,1.61514,1.61524,245300000.0
2005-01-28 13:49:00,1.61544,1.61572,1.61535,1.61571,235500000.0
2005-01-28 13:50:00,1.61527,1.61539,1.61515,1.61517,337300000.0
2005-01-28 13:51:00,1.61525,1.61526,1.61503,1.61516,256900001.0
2005-01-28 13:52:00,1.61499,1.61499,1.61423,1.61473,469400002.0
2005-01-28 13:53:00,1.61453,1.61493,1.61453,1.61481,441400000.0
2005-01-28 13:54:00,1.61468,1.61516,1.61468,1.61516,402300001.0
2005-01-28 13:55:00,1.61525,1.61525,1.6147,1.6147,310700000.0
2005-01-28 13:56:00,1.61488,1.61502,1.61477,1.61489,416900001.0
2005-01-28 13:57:00,1.61495,1.6156,1.61443,1.61529,335600001.0
2005-01-28 13:58:00,1.61532,1.61612,1.61532,1.61592,241800001.0
2005-01-28 13:59:00,1.61581,1.61637,1.61574,1.61607,348900000.0
2005-01-28 14:00:00,1.61649,1.61659,1.61642,1.61659,281800000.0
2005-01-28 14:01:00,1.61638,1.61704,1.61555,1.61704,386300001.0
2005-01-28 14:02:00,1.61695,1.61695,1.61486,1.61629,275100002.0
2005-01-28 14:03:00,1.61623,1.61647,1.61623,1.61626,395500000.0
2005-01-28 14:04:00,1.61626,1.61642,1.61612,1.61612,433100001.0
2005-01-28 14:05:00,1.61617,1.61638,1.61606,1.61625,359500001.0
2005-01-28 14:06:00,1.61633,1.61645,1.61617,1.61635,328700000.0
2005-01-28 14:07:00,1.61635,1.61658,1.61626,1.61626,347900001.0
2005-01-28 14:08:00,1.61623,1.61653,1.61604,1.61604,418300000.0
2005-01-28 14:09:00,1.61626,1.6163,1.61587,1.61603,159400000.0
2005-01-28 14:10:00,1.61599,1.61614,1.61591,1.61602,261000000.0
2005-01-28 14:11:00,1.61601,1.61616,1.61591,1.61611,113000000.0
2005-01-28 14:12:00,1.61615,1.61665,1.61615,1.61644,248600001.0
2005-01-28 14:13:00,1.61658,1.61677,1.6164,1.61659,200700000.0
2005-01-28 14:14:00,1.61655,1.6169,1.61642,1.61642,231700000.0
2005-01-28 14:15:00,1.61635,1.61644,1.61607,1.61623,392500002.0
2005-01-28 14:16:00,1.61649,1.61665,1.61633,1.6165,196200000.0
2005-01-28 14:17:00,1.61657,1.61702,1.61649,1.61668,676600004.0
2005-01-28 14:18:00,1.61691,1.61714,1.61657,1.61694,374800001.0
2005-01-28 14:19:00,1.617,1.61743,1.61695,1.61716,475500000.0
2005-01-28 14:20:00,1.61716,1.61731,1.61704,1.61712,193500001.0
2005-01-28 14:21:00,1.61709,1.61709,1.61664,1.61669,365200001.0
2005-01-28 14:22:00,1.6169,1.61712,1.61669,1.61687,640200001.0
2005-01-28 14:23:00,1.61691,1.61691,1.61662,1.61679,140700000.0
2005-01-28 14:24:00,1.61671,1.6169,1.61569,1.61614,496600004.0
2005-01-28 14:25:00,1.61603,1.61624,1.61558,1.61558,575400000.0
2005-01-28 14:26:00,1.61597,1.61601,1.61556,1.61574,552600000.0
2005-01-28 14:27:00,1.61594,1.61614,1.61575,1.61596,419800001.0
2005-01-28 14:28:00,1.61577,1.61577,1.6151,1.61548,33400000.0
2005-01-28 14:29:00,1.61551,1.61561,1.61525,1.6154,47200001.0
2005-01-28 14:30:00,1.61524,1.61524,1.61427,1.61483,44600000.0
2005-01-28 14:31:00,1.61468,1.61505,1.61468,1.61498,48100000.0
2005-01-28 14:32:00,1.61532,1.61535,1.61508,1.61523,78700000.0
2005-01-28 14:33:00,1.61491,1.61515,1.61481,1.61502,40800000.0
2005-01-28 14:34:00,1.61502,1.61515,1.61495,1.61515,37200001.0
2005-01-28 14:35:00,1.61533,1.61533,1.61498,1.6151,24800000.0
2005-01-28 14:36:00,1.61517,1.61517,1.61456,1.61456,47600000.0
2005-01-28 14:37:00,1.61507,1.61507,1.6148,1.61491,30100000.0
2005-01-28 14:38:00,1.61496,1.61536,1.61484,1.61536,28800000.0
2005-01-28 14:39:00,1.61528,1.61555,1.61489,1.61545,39800000.0
2005-01-28 14:40:00,1.61537,1.61538,1.61512,1.61521,38700000.0
2005-01-28 14:41:00,1.61529,1.61537,1.61513,1.61537,36200000.0
2005-01-28 14:42:00,1.61513,1.61544,1.61469,1.61469,52000000.0
2005-01-28 14:43:00,1.61512,1.61519,1.6149,1.61496,54800001.0
2005-01-28 14:44:00,1.61487,1.61496,1.61469,1.61475,53100000.0
2005-01-28 14:45:00,1.61471,1.6151,1.61464,1.61507,74400000.0
2005-01-28 14:46:00,1.61532,1.6154,1.61521,1.61532,39800000.0
2005-01-28 14:47:00,1.61536,1.61541,1.61521,1.61541,19000000.0
2005-01-28 14:48:00,1.61536,1.61541,1.61516,1.61541,39800000.0
2005-01-28 14:49:00,1.61519,1.61519,1.61491,1.61497,59000000.0
2005-01-28 14:50:00,1.61492,1.61516,1.61489,1.61516,50600001.0
2005-01-28 14:51:00,1.61531,1.61547,1.61504,1.6154,33700000.0
2005-01-28 14:52:00,1.61571,1.61584,1.61557,1.61572,29900000.0
2005-01-28 14:53:00,1.61573,1.61576,1.61537,1.61555,34000000.0
2005-01-28 14:54:00,1.61585,1.61602,1.61548,1.61548,37400000.0
2005-01-28 14:55:00,1.6161,1.6163,1.61583,1.61589,42000000.0
2005-01-28 14:56:00,1.61616,1.61626,1.61595,1.61626,47200000.0
2005-01-28 14:57:00,1.61651,1.61651,1.61637,1.61638,27800000.0
2005-01-28 14:58:00,1.61615,1.61627,1.61591,1.61591,50400000.0
2005-01-28 14:59:00,1.61586,1.61605,1.61577,1.61605,53200000.0
2005-01-28 15:00:00,1.61632,1.61652,1.61613,1.61613,43600000.0
2005-01-28 15:01:00,1.61671,1.61671,1.61622,1.61646,38400000.0
2005-01-28 15:02:00,1.61637,1.61654,1.61624,1.61654,36100000.0
2005-01-28 15:03:00,1.61645,1.61678,1.61634,1.61651,55800001.0
2005-01-28 15:04:00,1.61659,1.61713,1.61659,1.61698,28300000.0
2005-01-28 15:05:00,1.61714,1.61714,1.61672,1.61695,26600000.0
2005-01-28 15:06:00,1.61695,1.61722,1.61663,1.61697,45300000.0
2005-01-28 15:07:00,1.61713,1.61729,1.61688,1.61707,43600000.0
2005-01-28 15:08:00,1.61693,1.61713,1.61684,1.61684,52200000.0
2005-01-28 15:09:00,1.61704,1.61729,1.61704,1.61725,37700000.0
2005-01-28 15:10:00,1.61711,1.61718,1.61691,1.61691,44600000.0
2005-01-28 15:11:00,1.61696,1.61722,1.61692,1.61692,31700000.0
2005-01-28 15:12:00,1.61668,1.61678,1.61649,1.6166,30400000.0
2005-01-28 15:13:00,1.61672,1.61675,1.61656,1.61675,24400000.0
2005-01-28 15:14:00,1.61644,1.61652,1.61607,1.61607,36600000.0
2005-01-28 15:15:00,1.61607,1.61607,1.61527,1.61569,55800001.0
2005-01-28 15:16:00,1.61572,1.61615,1.61572,1.61607,35400000.0
2005-01-28 15:17:00,1.61612,1.61639,1.61608,1.61637,33200000.0
2005-01-28 15:18:00,1.61636,1.61656,1.61613,1.61656,44400000.0
2005-01-28 15:19:00,1.61656,1.61656,1.61611,1.61612,33500000.0
2005-01-28 15:20:00,1.61613,1.61634,1.61613,1.61634,26800000.0
2005-01-28 15:21:00,1.6163,1.6163,1.61623,1.61624,26800000.0
2005-01-28 15:22:00,1.61585,1.61601,1.61571,1.61589,46800000.0
2005-01-28 15:23:00,1.6159,1.6159,1.61565,1.61584,27800000.0
2005-01-28 15:24:00,1.6158,1.6158,1.61533,1.6154,23200000.0
2005-01-28 15:25:00,1.61539,1.61564,1.61519,1.61533,29600000.0
2005-01-28 15:26:00,1.61544,1.61544,1.61497,1.61504,20800000.0
2005-01-28 15:27:00,1.61494,1.61519,1.61493,1.61504,26800000.0
2005-01-28 15:28:00,1.61495,1.61495,1.6141,1.6141,35400000.0
2005-01-28 15:29:00,1.61394,1.61404,1.61297,1.61322,43900000.0
2005-01-28 15:30:00,1.61102,1.61461,1.61,1.61365,25600000.0
2005-01-28 15:31:00,1.61572,1.61587,1.6131,1.61311,30400000.0
2005-01-28 15:32:00,1.61642,1.61671,1.61367,1.61483,60200000.0
2005-01-28 15:33:00,1.61585,1.6164,1.61409,1.61555,80600002.0
2005-01-28 15:34:00,1.617,1.61708,1.61577,1.61607,32400000.0
2005-01-28 15:35:00,1.61673,1.61696,1.6165,1.6165,25800000.0
2005-01-28 15:36:00,1.6171,1.6179,1.61706,1.61713,58300000.0
2005-01-28 15:37:00,1.6174,1.61829,1.6174,1.61817,41600000.0
2005-01-28 15:38:00,1.61808,1.61876,1.61775,1.61775,38600000.0
2005-01-28 15:39:00,1.61809,1.61816,1.61719,1.61719,32400000.0
2005-01-28 15:40:00,1.61746,1.61803,1.61706,1.61706,46400000.0
2005-01-28 15:41:00,1.61679,1.61744,1.61602,1.61738,27600000.0
2005-01-28 15:42:00,1.61732,1.61783,1.61708,1.61783,39800000.0
2005-01-28 15:43:00,1.61797,1.61797,1.61728,1.61781,65800000.0
2005-01-28 15:44:00,1.61787,1.61841,1.61787,1.61836,23000000.0
2005-01-28 15:45:00,1.61821,1.61875,1.61821,1.61839,39600000.0
2005-01-28 15:46:00,1.61833,1.61842,1.61781,1.61781,32500000.0
2005-01-28 15:47:00,1.61771,1.61812,1.61759,1.61812,60200000.0
2005-01-28 15:48:00,1.61813,1.61855,1.6179,1.61813,40800000.0
2005-01-28 15:49:00,1.61809,1.61829,1.61794,1.61816,46400000.0
2005-01-28 15:50:00,1.61822,1.61861,1.61822,1.61847,25600000.0
2005-01-28 15:51:00,1.61847,1.61896,1.61842,1.61882,34000000.0
2005-01-28 15:52:00,1.61865,1.61889,1.61838,1.6186,52400001.0
2005-01-28 15:53:00,1.61865,1.61895,1.6185,1.61867,39200000.0
2005-01-28 15:54:00,1.61888,1.61888,1.61818,1.61818,22000000.0
2005-01-28 15:55:00,1.61907,1.61912,1.6185,1.61873,40100000.0
2005-01-28 15:56:00,1.61901,1.61912,1.6185,1.61893,29600000.0
2005-01-28 15:57:00,1.61884,1.61921,1.61881,1.61889,42900000.0
2005-01-28 15:58:00,1.61932,1.61932,1.61868,1.61889,34400000.0
2005-01-28 15:59:00,1.61888,1.61905,1.61869,1.6188,35600001.0
2005-01-28 16:00:00,1.61864,1.61864,1.61786,1.61847,39000000.0
2005-01-28 16:01:00,1.61839,1.6187,1.61814,1.61863,33400000.0
2005-01-28 16:02:00,1.61861,1.61885,1.61833,1.61885,37800000.0
2005-01-28 16:03:00,1.6193,1.6196,1.61887,1.61944,51200001.0
2005-01-28 16:04:00,1.61955,1.6203,1.61936,1.6197,30200000.0
2005-01-28 16:05:00,1.62001,1.62047,1.62001,1.62025,46400001.0
2005-01-28 16:06:00,1.62017,1.62023,1.61992,1.61998,51200000.0
2005-01-28 16:07:00,1.62027,1.62027,1.61991,1.61995,47000000.0
2005-01-28 16:08:00,1.6205,1.62054,1.61992,1.62002,44600001.0
2005-01-28 16:09:00,1.61997,1.62035,1.61991,1.62013,32800000.0
2005-01-28 16:10:00,1.62052,1.62052,1.62017,1.62018,33400000.0
2005-01-28 16:11:00,1.62054,1.62078,1.62033,1.62033,50000000.0
2005-01-28 16:12:00,1.62049,1.6207,1.61994,1.61998,51200000.0
2005-01-28 16:13:00,1.62021,1.62025,1.61985,1.61996,25800000.0
2005-01-28 16:14:00,1.61997,1.62015,1.61937,1.61961,37400000.0
2005-01-28 16:15:00,1.61941,1.61956,1.61844,1.6187,50700000.0
2005-01-28 16:16:00,1.61881,1.61897,1.61851,1.61862,29000000.0
2005-01-28 16:17:00,1.61878,1.61895,1.6184,1.6184,35000000.0
2005-01-28 16:18:00,1.61853,1.61853,1.61806,1.61811,28600000.0
2005-01-28 16:19:00,1.61851,1.61851,1.61765,1.61776,30600000.0
2005-01-28 16:20:00,1.61802,1.61844,1.61788,1.61814,53800000.0
2005-01-28 16:21:00,1.61816,1.61816,1.61706,1.6177,52000000.0
2005-01-28 16:22:00,1.61778,1.61789,1.61729,1.61736,41400000.0
2005-01-28 16:23:00,1.61815,1.61815,1.6173,1.61778,43600000.0
2005-01-28 16:24:00,1.61864,1.61871,1.61817,1.61829,25000000.0
2005-01-28 16:25:00,1.61882,1.61882,1.61792,1.61792,36300000.0
2005-01-28 16:26:00,1.61806,1.61848,1.61782,1.61787,66300000.0
2005-01-28 16:27:00,1.61808,1.61831,1.61782,1.61785,42900000.0
2005-01-28 16:28:00,1.61847,1.61878,1.61787,1.61787,45600001.0
2005-01-28 16:29:00,1.61792,1.61795,1.6176,1.61761,30200000.0
2005-01-28 16:30:00,1.61802,1.61817,1.61787,1.61794,56000000.0
2005-01-28 16:31:00,1.61787,1.61836,1.61787,1.61792,58600000.0
2005-01-28 16:32:00,1.61825,1.61825,1.6172,1.61763,40000000.0
2005-01-28 16:33:00,1.61797,1.61797,1.61747,1.61777,27700000.0
2005-01-28 16:34:00,1.61745,1.61745,1.61687,1.61738,61400000.0
2005-01-28 16:35:00,1.61768,1.61771,1.61695,1.61727,40700000.0
2005-01-28 16:36:00,1.61748,1.61777,1.61725,1.6176,41900000.0
2005-01-28 16:37:00,1.6179,1.6179,1.61729,1.61748,46200000.0
2005-01-28 16:38:00,1.61734,1.61744,1.61718,1.61722,30200000.0
2005-01-28 16:39:00,1.61742,1.61803,1.6173,1.61803,34400000.0
2005-01-28 16:40:00,1.61783,1.61822,1.61781,1.61803,49600000.0
2005-01-28 16:41:00,1.61763,1.61818,1.61763,1.61774,35000000.0
2005-01-28 16:42:00,1.61747,1.61762,1.6173,1.61735,44600000.0
2005-01-28 16:43:00,1.61745,1.61766,1.61745,1.61749,49000000.0
2005-01-28 16:44:00,1.61755,1.61761,1.6171,1.61735,50500000.0
2005-01-28 16:45:00,1.6175,1.61769,1.61732,1.61732,34900000.0
2005-01-28 16:46:00,1.61792,1.61792,1.61717,1.61739,51500000.0
2005-01-28 16:47:00,1.61767,1.6181,1.61767,1.61776,43800000.0
2005-01-28 16:48:00,1.61782,1.61782,1.61739,1.61757,62300001.0
2005-01-28 16:49:00,1.61773,1.61796,1.6175,1.61791,52000001.0
2005-01-28 16:50:00,1.61793,1.61793,1.61743,1.61743,47700000.0
2005-01-28 16:51:00,1.61754,1.61763,1.61725,1.61748,40600000.0
2005-01-28 16:52:00,1.61738,1.61738,1.61683,1.61694,44000000.0
2005-01-28 16:53:00,1.617,1.61716,1.61673,1.61716,61200001.0
2005-01-28 16:54:00,1.61697,1.61806,1.61697,1.61787,54400000.0
2005-01-28 16:55:00,1.61825,1.61825,1.61737,1.61783,31200000.0
2005-01-28 16:56:00,1.61861,1.61877,1.61837,1.61843,40600000.0
2005-01-28 16:57:00,1.61878,1.61911,1.61877,1.61901,29400000.0
2005-01-28 16:58:00,1.61887,1.61898,1.6185,1.61852,26400000.0
2005-01-28 16:59:00,1.61867,1.61905,1.6183,1.61905,19800000.0
2005-01-28 17:00:00,1.61882,1.61953,1.61882,1.61933,49200001.0
2005-01-28 17:01:00,1.61878,1.61942,1.61865,1.61935,48600000.0
2005-01-28 17:02:00,1.6194,1.61951,1.6191,1.61942,23200000.0
2005-01-28 17:03:00,1.61972,1.62016,1.61953,1.61983,49300000.0
2005-01-28 17:04:00,1.61959,1.62066,1.61946,1.62049,31900000.0
2005-01-28 17:05:00,1.62038,1.62055,1.61992,1.6203,39600000.0
2005-01-28 17:06:00,1.62058,1.62062,1.62018,1.62047,54400001.0
2005-01-28 17:07:00,1.62107,1.6213,1.62031,1.62031,36200000.0
2005-01-28 17:08:00,1.62007,1.6203,1.61994,1.6201,36100000.0
2005-01-28 17:09:00,1.61996,1.62012,1.61943,1.61946,53200001.0
2005-01-28 17:10:00,1.61999,1.62014,1.61936,1.61946,46800001.0
2005-01-28 17:11:00,1.6198,1.6198,1.61915,1.6193,34700000.0
2005-01-28 17:12:00,1.61941,1.61959,1.61927,1.61927,49400000.0
2005-01-28 17:13:00,1.61939,1.61945,1.61889,1.61912,18200000.0
2005-01-28 17:14:00,1.61901,1.61958,1.61901,1.6195,48500000.0
2005-01-28 17:15:00,1.62005,1.62014,1.61937,1.61954,31000000.0
2005-01-28 17:16:00,1.6199,1.6199,1.61851,1.61851,47200000.0
2005-01-28 17:17:00,1.6191,1.6194,1.61857,1.61898,35800000.0
2005-01-28 17:18:00,1.61915,1.61915,1.61858,1.6188,50500000.0
2005-01-28 17:19:00,1.61792,1.61852,1.61727,1.61852,29600000.0
2005-01-28 17:20:00,1.61867,1.61874,1.61783,1.61783,32600000.0
2005-01-28 17:21:00,1.61839,1.61868,1.61783,1.61845,49500000.0
2005-01-28 17:22:00,1.61829,1.6188,1.61775,1.61775,32600000.0
2005-01-28 17:23:00,1.6173,1.6178,1.6173,1.61755,32000000.0
2005-01-28 17:24:00,1.61796,1.61824,1.61734,1.61734,32800000.0
2005-01-28 17:25:00,1.61713,1.61829,1.61713,1.61793,45800000.0
2005-01-28 17:26:00,1.61797,1.61797,1.61734,1.61734,46800000.0
2005-01-28 17:27:00,1.61763,1.61798,1.61751,1.61768,26000000.0
2005-01-28 17:28:00,1.61805,1.61813,1.61765,1.61776,36200000.0
2005-01-28 17:29:00,1.61792,1.61809,1.61761,1.61779,49400000.0
2005-01-28 17:30:00,1.61771,1.61771,1.61678,1.61714,49000000.0
2005-01-28 17:31:00,1.61692,1.61692,1.61586,1.61586,28800000.0
2005-01-28 17:32:00,1.61604,1.6161,1.61599,1.61599,42600000.0
2005-01-28 17:33:00,1.61636,1.61657,1.61597,1.61603,48000000.0
2005-01-28 17:34:00,1.61646,1.61665,1.61598,1.6162,25000000.0
2005-01-28 17:35:00,1.61614,1.61621,1.6159,1.61607,33000000.0
2005-01-28 17:36:00,1.61597,1.61668,1.61594,1.61614,48000000.0
2005-01-28 17:37:00,1.61618,1.6163,1.6156,1.61611,27300000.0
2005-01-28 17:38:00,1.61597,1.61629,1.61547,1.61547,66100000.0
2005-01-28 17:39:00,1.6162,1.61641,1.61607,1.61625,23000000.0
2005-01-28 17:40:00,1.61619,1.61658,1.61616,1.61651,29000000.0
2005-01-28 17:41:00,1.61676,1.61684,1.61621,1.61668,39400000.0
2005-01-28 17:42:00,1.61669,1.61669,1.61599,1.61643,43700000.0
2005-01-28 17:43:00,1.61679,1.61732,1.6165,1.61686,38800000.0
2005-01-28 17:44:00,1.61704,1.61704,1.61607,1.61607,28000000.0
2005-01-28 17:45:00,1.6162,1.61683,1.61618,1.61655,36400000.0
2005-01-28 17:46:00,1.61683,1.61683,1.61631,1.61641,43800000.0
2005-01-28 17:47:00,1.61652,1.61673,1.61632,1.61632,32300000.0
2005-01-28 17:48:00,1.61666,1.61685,1.6163,1.61679,31600000.0
2005-01-28 17:49:00,1.6169,1.61694,1.61614,1.61648,35400000.0
2005-01-28 17:50:00,1.61719,1.6173,1.61632,1.61649,32800000.0
2005-01-28 17:51:00,1.61688,1.61712,1.61586,1.61586,26200000.0
2005-01-28 17:52:00,1.61601,1.61615,1.61574,1.61593,25000000.0
2005-01-28 17:53:00,1.61585,1.61618,1.61579,1.61604,32400000.0
2005-01-28 17:54:00,1.61616,1.61628,1.61308,1.615,73400000.0
2005-01-28 17:55:00,1.61581,1.61623,1.6155,1.61615,45900000.0
2005-01-28 17:56:00,1.61652,1.61676,1.61637,1.61641,25600000.0
2005-01-28 17:57:00,1.61686,1.61721,1.61649,1.61702,44000000.0
2005-01-28 17:58:00,1.61709,1.61728,1.61656,1.61665,42400000.0
2005-01-28 17:59:00,1.61677,1.6169,1.61593,1.61593,51600000.0
2005-01-28 18:00:00,1.61634,1.61639,1.61595,1.61615,36800000.0
2005-01-28 18:01:00,1.6165,1.6165,1.61595,1.61595,39400000.0
2005-01-28 18:02:00,1.61608,1.61623,1.61585,1.6159,41200000.0
2005-01-28 18:03:00,1.61561,1.616,1.61511,1.61511,36400000.0
2005-01-28 18:04:00,1.61501,1.61595,1.6149,1.61573,29800000.0
2005-01-28 18:05:00,1.61605,1.61623,1.61586,1.61612,49800001.0
2005-01-28 18:06:00,1.61606,1.61662,1.61591,1.61653,57000000.0
2005-01-28 18:07:00,1.61682,1.61723,1.61682,1.61692,51600000.0
2005-01-28 18:08:00,1.61665,1.61719,1.61665,1.61693,47000000.0
2005-01-28 18:09:00,1.61724,1.61748,1.61672,1.61672,44600000.0
2005-01-28 18:10:00,1.61685,1.61685,1.61649,1.61674,23200000.0
2005-01-28 18:11:00,1.61704,1.61742,1.61674,1.6172,64100001.0
2005-01-28 18:12:00,1.61728,1.61743,1.617,1.617,31200000.0
2005-01-28 18:13:00,1.61742,1.61752,1.61652,1.61669,45700000.0
2005-01-28 18:14:00,1.61638,1.61709,1.61638,1.61675,26300000.0
2005-01-28 18:15:00,1.61695,1.61716,1.61695,1.61703,33600000.0
2005-01-28 18:16:00,1.61726,1.6173,1.61648,1.61648,33000000.0
2005-01-28 18:17:00,1.61684,1.61703,1.61648,1.61672,44400000.0
2005-01-28 18:18:00,1.61685,1.61685,1.6162,1.61636,30400000.0
2005-01-28 18:19:00,1.61661,1.61661,1.61613,1.61618,49500000.0
2005-01-28 18:20:00,1.6165,1.61671,1.61613,1.61639,16600000.0
2005-01-28 18:21:00,1.61678,1.61678,1.61642,1.61642,44600000.0
2005-01-28 18:22:00,1.61655,1.61657,1.61605,1.61624,32800000.0
2005-01-28 18:23:00,1.61632,1.61648,1.6161,1.6161,52500001.0
2005-01-28 18:24:00,1.61622,1.61632,1.61583,1.61586,49000001.0
2005-01-28 18:25:00,1.61596,1.61623,1.61576,1.61576,25400000.0
2005-01-28 18:26:00,1.61574,1.61603,1.61573,1.61595,50100000.0
2005-01-28 18:27:00,1.61597,1.61605,1.61553,1.616,36800000.0
2005-01-28 18:28:00,1.61576,1.61577,1.61563,1.61565,42100000.0
2005-01-28 18:29:00,1.61565,1.61565,1.61502,1.61524,39000000.0
2005-01-28 18:30:00,1.61546,1.6156,1.61538,1.61556,30500000.0
2005-01-28 18:31:00,1.61563,1.61576,1.6154,1.61558,27800000.0
2005-01-28 18:32:00,1.61573,1.61581,1.61554,1.61581,30400000.0
2005-01-28 18:33:00,1.61587,1.61633,1.61573,1.61584,64600001.0
2005-01-28 18:34:00,1.61588,1.61643,1.61578,1.61632,33100000.0
2005-01-28 18:35:00,1.61627,1.61672,1.61611,1.61668,29400000.0
2005-01-28 18:36:00,1.61639,1.61685,1.61632,1.61672,49500000.0
2005-01-28 18:37:00,1.61704,1.61726,1.61621,1.61621,33000000.0
2005-01-28 18:38:00,1.6167,1.6167,1.61601,1.61631,44900000.0
2005-01-28 18:39:00,1.61671,1.61709,1.61653,1.61678,29800000.0
2005-01-28 18:40:00,1.61671,1.61678,1.61563,1.61563,28200000.0
2005-01-28 18:41:00,1.61605,1.61632,1.61575,1.61587,47800001.0
2005-01-28 18:42:00,1.61623,1.6163,1.61576,1.6163,49200000.0
2005-01-28 18:43:00,1.6163,1.61706,1.6162,1.61633,43400000.0
2005-01-28 18:44:00,1.61634,1.61634,1.61572,1.61572,34600000.0
2005-01-28 18:45:00,1.6162,1.61652,1.61606,1.61624,23200000.0
2005-01-28 18:46:00,1.6168,1.61685,1.61625,1.61625,31600000.0
2005-01-28 18:47:00,1.61676,1.61676,1.61608,1.61608,30600000.0
2005-01-28 18:48:00,1.6163,1.61672,1.61614,1.61625,46000000.0
2005-01-28 18:49:00,1.61655,1.6168,1.61638,1.61638,36600000.0
2005-01-28 18:50:00,1.61671,1.61685,1.61654,1.61665,45000000.0
2005-01-28 18:51:00,1.61701,1.61701,1.61663,1.61686,31600000.0
2005-01-28 18:52:00,1.61663,1.61696,1.61663,1.61684,51000000.0
2005-01-28 18:53:00,1.6169,1.61731,1.61685,1.61702,38200000.0
2005-01-28 18:54:00,1.6175,1.61751,1.61714,1.61732,28000000.0
2005-01-28 18:55:00,1.61739,1.6178,1.61729,1.61747,25800000.0
2005-01-28 18:56:00,1.61752,1.61811,1.61748,1.61748,36000000.0
2005-01-28 18:57:00,1.61796,1.61827,1.61796,1.61817,20600000.0
2005-01-28 18:58:00,1.61824,1.61842,1.61802,1.6182,42400000.0
2005-01-28 18:59:00,1.61833,1.6184,1.61787,1.61829,42000001.0
2005-01-28 19:00:00,1.618,1.6183,1.61789,1.61828,27800000.0
2005-01-28 19:01:00,1.61839,1.61839,1.61782,1.61782,46100000.0
2005-01-28 19:02:00,1.61781,1.61847,1.6175,1.61847,16200000.0
2005-01-28 19:03:00,1.61837,1.61874,1.61828,1.61859,50800000.0
2005-01-28 19:04:00,1.61876,1.61876,1.61836,1.61853,39700000.0
2005-01-28 19:05:00,1.61859,1.61866,1.61817,1.61824,37400000.0
2005-01-28 19:06:00,1.61852,1.61852,1.61807,1.61808,37600000.0
2005-01-28 19:07:00,1.61807,1.61828,1.61807,1.61816,59200000.0
2005-01-28 19:08:00,1.61789,1.61831,1.61789,1.61806,35000000.0
2005-01-28 19:09:00,1.61815,1.61815,1.61777,1.61784,49800000.0
2005-01-28 19:10:00,1.61778,1.61804,1.61755,1.61755,42600000.0
2005-01-28 19:11:00,1.61807,1.61807,1.61773,1.61794,85300000.0
2005-01-28 19:12:00,1.61773,1.61801,1.61773,1.61801,17200000.0
2005-01-28 19:13:00,1.61795,1.61801,1.61761,1.61791,42400000.0
2005-01-28 19:14:00,1.61796,1.61829,1.61777,1.61826,35500000.0
2005-01-28 19:15:00,1.6182,1.6182,1.6178,1.61797,39400001.0
2005-01-28 19:16:00,1.61764,1.61828,1.61764,1.61807,34600000.0
2005-01-28 19:17:00,1.6181,1.61835,1.61797,1.61797,32800000.0
2005-01-28 19:18:00,1.61824,1.61825,1.61791,1.6181,44300001.0
2005-01-28 19:19:00,1.61826,1.61899,1.61816,1.61845,66300000.0
2005-01-28 19:20:00,1.61864,1.6191,1.61859,1.61898,60200000.0
2005-01-28 19:21:00,1.61864,1.61919,1.61864,1.61907,51400001.0
2005-01-28 19:22:00,1.61897,1.61897,1.6186,1.61886,32800000.0
2005-01-28 19:23:00,1.61865,1.61877,1.6183,1.61873,61400000.0
2005-01-28 19:24:00,1.61913,1.61913,1.61867,1.61912,58000000.0
2005-01-28 19:25:00,1.6195,1.6195,1.6189,1.61921,37800000.0
2005-01-28 19:26:00,1.61895,1.61908,1.61865,1.61882,31400000.0
2005-01-28 19:27:00,1.61881,1.61934,1.61866,1.61934,38300000.0
2005-01-28 19:28:00,1.61913,1.61913,1.61826,1.61855,37400000.0
2005-01-28 19:29:00,1.61849,1.61854,1.618,1.61854,41800001.0
2005-01-28 19:30:00,1.6187,1.61889,1.61835,1.61835,65600001.0
2005-01-28 19:31:00,1.61854,1.61855,1.6183,1.61855,51400000.0
2005-01-28 19:32:00,1.61829,1.6185,1.61815,1.61849,35200000.0
2005-01-28 19:33:00,1.61858,1.61858,1.61822,1.61839,36200000.0
2005-01-28 19:34:00,1.61844,1.6186,1.61839,1.61843,40000000.0
2005-01-28 19:35:00,1.61844,1.61857,1.61813,1.61844,33200000.0
2005-01-28 19:36:00,1.61826,1.61849,1.61823,1.61842,22800000.0
2005-01-28 19:37:00,1.61845,1.61845,1.61801,1.61801,39200000.0
2005-01-28 19:38:00,1.61805,1.61843,1.61805,1.6181,21400000.0
2005-01-28 19:39:00,1.6183,1.61845,1.61811,1.61811,65400001.0
2005-01-28 19:40:00,1.61803,1.61821,1.61789,1.61805,47600000.0
2005-01-28 19:41:00,1.61779,1.61817,1.61755,1.61817,39500000.0
2005-01-28 19:42:00,1.61813,1.61813,1.61768,1.61806,37900000.0
2005-01-28 19:43:00,1.61807,1.61807,1.61769,1.6178,30600000.0
2005-01-28 19:44:00,1.61788,1.61806,1.61784,1.61797,35600000.0
2005-01-28 19:45:00,1.61794,1.618,1.61743,1.61749,41200000.0
2005-01-28 19:46:00,1.61771,1.61771,1.61717,1.61717,37300000.0
2005-01-28 19:47:00,1.61765,1.61823,1.61765,1.61822,38100000.0
2005-01-28 19:48:00,1.61808,1.61817,1.61785,1.61808,31800000.0
2005-01-28 19:49:00,1.61805,1.61827,1.61794,1.61795,18200000.0
2005-01-28 19:50:00,1.618,1.618,1.61769,1.61785,32000000.0
2005-01-28 19:51:00,1.61755,1.6179,1.61752,1.61756,37200000.0
2005-01-28 19:52:00,1.61777,1.6182,1.61777,1.61809,29000000.0
2005-01-28 19:53:00,1.61809,1.61833,1.61783,1.61796,53800000.0
2005-01-28 19:54:00,1.61806,1.6184,1.61805,1.61837,57800002.0
2005-01-28 19:55:00,1.61834,1.61848,1.61807,1.61808,52400000.0
2005-01-28 19:56:00,1.61825,1.61902,1.6182,1.61878,47000001.0
2005-01-28 19:57:00,1.61975,1.61975,1.61799,1.6182,28000000.0
2005-01-28 19:58:00,1.61827,1.61843,1.61824,1.61837,23200000.0
2005-01-28 19:59:00,1.61868,1.61869,1.61855,1.61855,41200001.0
2005-01-28 20:00:00,1.61892,1.61929,1.6185,1.6185,37000000.0
2005-01-28 20:01:00,1.61873,1.61879,1.61837,1.61837,49500000.0
2005-01-28 20:02:00,1.6187,1.6188,1.61839,1.6188,29700000.0
2005-01-28 20:03:00,1.61918,1.61918,1.61872,1.61872,23000000.0
2005-01-28 20:04:00,1.61874,1.61906,1.61867,1.61899,56100000.0
2005-01-28 20:05:00,1.61898,1.61906,1.61879,1.61879,42800000.0
2005-01-28 20:06:00,1.61883,1.61925,1.61873,1.61884,35400000.0
2005-01-28 20:07:00,1.6188,1.61921,1.61855,1.61915,27800000.0
2005-01-28 20:08:00,1.61905,1.61913,1.61873,1.61913,19800000.0
2005-01-28 20:09:00,1.61912,1.61912,1.6188,1.61881,36800000.0
2005-01-28 20:10:00,1.61835,1.61891,1.61835,1.61849,60400000.0
2005-01-28 20:11:00,1.61812,1.61812,1.6118,1.6118,28200000.0
2005-01-28 20:12:00,1.61169,1.61794,1.6113,1.61794,41900000.0
2005-01-28 20:13:00,1.61866,1.61866,1.61841,1.61852,39000000.0
2005-01-28 20:14:00,1.61844,1.6186,1.61793,1.61845,40000000.0
2005-01-28 20:15:00,1.6187,1.6187,1.61818,1.61842,31300000.0
2005-01-28 20:16:00,1.61847,1.61853,1.61833,1.61833,45300000.0
2005-01-28 20:17:00,1.61813,1.61855,1.61802,1.61855,36200000.0
2005-01-28 20:18:00,1.61859,1.61886,1.61846,1.61846,42600000.0
2005-01-28 20:19:00,1.61856,1.61856,1.61829,1.61842,66300000.0
2005-01-28 20:20:00,1.6186,1.61883,1.61859,1.61867,47900001.0
2005-01-28 20:21:00,1.61878,1.61895,1.61846,1.61848,37200000.0
2005-01-28 20:22:00,1.61848,1.61856,1.61824,1.61842,48400000.0
2005-01-28 20:23:00,1.61847,1.61859,1.61825,1.61842,51200000.0
2005-01-28 20:24:00,1.61861,1.6187,1.61851,1.61858,72100002.0
2005-01-28 20:25:00,1.61897,1.61901,1.61873,1.61873,38800000.0
2005-01-28 20:26:00,1.61901,1.61901,1.61853,1.61875,54200000.0
2005-01-28 20:27:00,1.61891,1.61894,1.61846,1.61848,42800000.0
2005-01-28 20:28:00,1.61866,1.61866,1.6184,1.61866,54600000.0
2005-01-28 20:29:00,1.61856,1.61859,1.61808,1.61849,33500000.0
2005-01-28 20:30:00,1.61864,1.61871,1.6186,1.61871,34200000.0
2005-01-28 20:31:00,1.61847,1.61848,1.61804,1.61848,35000000.0
2005-01-28 20:32:00,1.61844,1.61867,1.61818,1.61864,30200000.0
2005-01-28 20:33:00,1.61855,1.61868,1.61827,1.61868,31600000.0
2005-01-28 20:34:00,1.61858,1.61859,1.61806,1.61806,36500000.0
2005-01-28 20:35:00,1.61807,1.61807,1.61752,1.61763,49800000.0
2005-01-28 20:36:00,1.61773,1.61806,1.61762,1.61762,46200000.0
2005-01-28 20:37:00,1.61788,1.61788,1.61715,1.61728,42200000.0
2005-01-28 20:38:00,1.61766,1.61766,1.61721,1.61737,33700000.0
2005-01-28 20:39:00,1.61741,1.61767,1.61711,1.6174,45600000.0
2005-01-28 20:40:00,1.61756,1.61792,1.61752,1.61752,49800000.0
2005-01-28 20:41:00,1.61758,1.61758,1.61709,1.61753,64000000.0
2005-01-28 20:42:00,1.61755,1.61781,1.61733,1.61766,50300000.0
2005-01-28 20:43:00,1.61783,1.61817,1.61765,1.61769,34200000.0
2005-01-28 20:44:00,1.61771,1.61779,1.61745,1.61763,35000000.0
2005-01-28 20:45:00,1.61746,1.61794,1.61746,1.61794,49600000.0
2005-01-28 20:46:00,1.61783,1.618,1.61776,1.618,37700000.0
2005-01-28 20:47:00,1.61821,1.61821,1.61772,1.61807,66800002.0
2005-01-28 20:48:00,1.6179,1.61816,1.61786,1.61798,23200000.0
2005-01-28 20:49:00,1.61797,1.61805,1.61782,1.61805,35800000.0
2005-01-28 20:50:00,1.61801,1.61818,1.61795,1.61818,29400000.0
2005-01-28 20:51:00,1.61829,1.61851,1.61829,1.61835,38800000.0
2005-01-28 20:52:00,1.61829,1.6185,1.6182,1.61842,38000000.0
2005-01-28 20:53:00,1.61825,1.61846,1.61811,1.61824,35400000.0
2005-01-28 20:54:00,1.61778,1.61811,1.61778,1.61801,43000000.0
2005-01-28 20:55:00,1.61804,1.61841,1.61798,1.61841,30200000.0
2005-01-28 20:56:00,1.61845,1.61847,1.61813,1.61826,21200000.0
2005-01-28 20:57:00,1.61834,1.61842,1.61821,1.61834,33900000.0
2005-01-28 20:58:00,1.61839,1.61849,1.61825,1.61835,54400000.0
2005-01-28 20:59:00,1.6182,1.61829,1.61808,1.61808,47600000.0
2005-01-28 21:00:00,1.61812,1.61829,1.61786,1.61824,19400000.0
2005-01-28 21:01:00,1.61843,1.61884,1.61821,1.61821,33400000.0
2005-01-28 21:02:00,1.61841,1.61886,1.6184,1.61877,47000000.0
2005-01-28 21:03:00,1.61861,1.61864,1.61851,1.61851,24800001.0
2005-01-28 21:04:00,1.6187,1.6187,1.61839,1.61854,21800000.0
2005-01-28 21:05:00,1.61841,1.61878,1.61841,1.61854,58700000.0
2005-01-28 21:06:00,1.61869,1.61869,1.61832,1.61865,35900000.0
2005-01-28 21:07:00,1.61861,1.61861,1.61826,1.61841,49600000.0
2005-01-28 21:08:00,1.61841,1.61869,1.6184,1.61869,29400000.0
2005-01-28 21:09:00,1.6187,1.6187,1.61826,1.61846,28400000.0
2005-01-28 21:10:00,1.61863,1.61865,1.6184,1.6185,38600000.0
2005-01-28 21:11:00,1.61866,1.61884,1.61848,1.61858,31400000.0
2005-01-28 21:12:00,1.61872,1.61891,1.61868,1.61871,50500000.0
2005-01-28 21:13:00,1.61862,1.61891,1.61858,1.61858,47000000.0
2005-01-28 21:14:00,1.61848,1.61862,1.6184,1.61841,38600000.0
2005-01-28 21:15:00,1.61846,1.61855,1.61833,1.61833,66500000.0
2005-01-28 21:16:00,1.61806,1.61845,1.61806,1.61835,51400001.0
2005-01-28 21:17:00,1.6181,1.6181,1.61762,1.61776,35200000.0
2005-01-28 21:18:00,1.61827,1.6183,1.61775,1.61806,38400000.0
2005-01-28 21:19:00,1.61806,1.61809,1.61774,1.61777,30400000.0
2005-01-28 21:20:00,1.61779,1.61797,1.61773,1.61785,46200000.0
2005-01-28 21:21:00,1.61796,1.61817,1.61788,1.61803,38400000.0
2005-01-28 21:22:00,1.61749,1.61797,1.61749,1.61796,28000000.0
2005-01-28 21:23:00,1.61797,1.61824,1.61773,1.61773,35200000.0
2005-01-28 21:24:00,1.61808,1.61828,1.61795,1.61804,73400002.0
2005-01-28 21:25:00,1.61808,1.61816,1.61757,1.61757,43300000.0
2005-01-28 21:26:00,1.61783,1.61837,1.61783,1.61817,40400000.0
2005-01-28 21:27:00,1.61807,1.61819,1.61807,1.61812,25800000.0
2005-01-28 21:28:00,1.61809,1.61814,1.61801,1.61801,28000000.0
2005-01-28 21:29:00,1.61801,1.61805,1.61779,1.61805,27800000.0
2005-01-28 21:30:00,1.61795,1.61824,1.61789,1.61807,23200000.0
2005-01-28 21:31:00,1.6179,1.61791,1.61767,1.61789,39100000.0
2005-01-28 21:32:00,1.61797,1.61797,1.61765,1.61773,45900000.0
2005-01-28 21:33:00,1.61777,1.61778,1.61736,1.61744,30400000.0
2005-01-28 21:34:00,1.61776,1.61778,1.61765,1.61771,39000000.0
2005-01-28 21:35:00,1.6176,1.6176,1.61711,1.61733,37800000.0
2005-01-28 21:36:00,1.61737,1.61747,1.61701,1.61747,30200000.0
2005-01-28 21:37:00,1.61763,1.61763,1.61745,1.61751,46100000.0
2005-01-28 21:38:00,1.61762,1.61769,1.61755,1.6176,29900000.0
2005-01-28 21:39:00,1.61742,1.61766,1.61742,1.61766,27800000.0
2005-01-28 21:40:00,1.61753,1.61776,1.61743,1.61754,27800000.0
2005-01-28 21:41:00,1.61766,1.61774,1.6175,1.61759,33000000.0
2005-01-28 21:42:00,1.61739,1.61739,1.61693,1.61693,32700000.0
2005-01-28 21:43:00,1.61701,1.61703,1.6168,1.61703,36500000.0
2005-01-28 21:44:00,1.61716,1.61724,1.61696,1.61706,36900000.0
2005-01-28 21:45:00,1.6171,1.61711,1.61682,1.61682,30800000.0
2005-01-28 21:46:00,1.61679,1.6168,1.61634,1.61646,58600000.0
2005-01-28 21:47:00,1.61648,1.61676,1.61648,1.61658,24600000.0
2005-01-28 21:48:00,1.61679,1.61679,1.61629,1.61653,37400000.0
2005-01-28 21:49:00,1.61657,1.61673,1.6165,1.61673,32000000.0
2005-01-28 21:50:00,1.61672,1.61672,1.6164,1.61642,33400000.0
2005-01-28 21:51:00,1.61666,1.61692,1.61662,1.61676,51600000.0
2005-01-28 21:52:00,1.61682,1.61707,1.61669,1.61683,47200000.0
2005-01-28 21:53:00,1.61676,1.61701,1.61673,1.61673,32600000.0
2005-01-28 21:54:00,1.61684,1.61707,1.61656,1.61668,35000000.0
2005-01-28 21:55:00,1.61671,1.61699,1.61671,1.61682,40900000.0
2005-01-28 21:56:00,1.61672,1.61695,1.61671,1.61679,42400000.0
2005-01-28 21:57:00,1.61701,1.61712,1.61667,1.61701,32000000.0
2005-01-28 21:58:00,1.61695,1.61706,1.61675,1.61675,40000000.0
2005-01-28 21:59:00,1.61721,1.61747,1.61668,1.61668,27600000.0
2005-01-28 22:00:00,1.61753,1.61753,1.61724,1.61742,40400000.0
2005-01-28 22:01:00,1.61717,1.61758,1.61717,1.61729,33800000.0
2005-01-28 22:02:00,1.6172,1.6172,1.61689,1.61689,30600000.0
2005-01-28 22:03:00,1.61703,1.61709,1.6168,1.61709,30000000.0
2005-01-28 22:04:00,1.61752,1.61758,1.61738,1.61738,48100000.0
2005-01-28 22:05:00,1.61781,1.61791,1.61763,1.61783,43600000.0
2005-01-28 22:06:00,1.6179,1.6179,1.61741,1.61767,39000000.0
2005-01-28 22:07:00,1.61752,1.61752,1.61711,1.6173,55500000.0
2005-01-28 22:08:00,1.61719,1.61745,1.61715,1.61731,37400000.0
2005-01-28 22:09:00,1.61711,1.61713,1.61686,1.61696,33000000.0
2005-01-28 22:10:00,1.61724,1.61773,1.61724,1.61757,47700000.0
2005-01-28 22:11:00,1.61772,1.61772,1.61733,1.61733,30400000.0
2005-01-28 22:12:00,1.61734,1.61734,1.61713,1.61713,57000000.0
2005-01-28 22:13:00,1.6174,1.61753,1.6172,1.6172,43600000.0
2005-01-28 22:14:00,1.61716,1.61749,1.61716,1.61716,61700000.0
2005-01-28 22:15:00,1.61736,1.61747,1.61722,1.61727,44800000.0
2005-01-28 22:16:00,1.61723,1.61744,1.61713,1.61713,41400000.0
2005-01-28 22:17:00,1.61724,1.61732,1.61707,1.61723,31800000.0
2005-01-28 22:18:00,1.61748,1.61766,1.61742,1.61742,32800000.0
2005-01-28 22:19:00,1.61757,1.61775,1.61757,1.61764,32800000.0
2005-01-28 22:20:00,1.61762,1.61765,1.61737,1.6175,51000000.0
2005-01-28 22:21:00,1.61757,1.61757,1.61725,1.6174,33900000.0
2005-01-28 22:22:00,1.61756,1.61756,1.61722,1.61725,54800000.0
2005-01-28 22:23:00,1.61743,1.61752,1.61738,1.61742,28000000.0
2005-01-28 22:24:00,1.61758,1.61765,1.6173,1.61765,35000000.0
2005-01-28 22:25:00,1.61766,1.6178,1.61752,1.61765,49000001.0
2005-01-28 22:26:00,1.61749,1.61772,1.61749,1.61771,31800000.0
2005-01-28 22:27:00,1.61751,1.61765,1.61726,1.61751,33200000.0
2005-01-28 22:28:00,1.61752,1.61771,1.61747,1.61762,58800000.0
2005-01-28 22:29:00,1.61767,1.61777,1.61752,1.61767,30000000.0
2005-01-28 22:30:00,1.61767,1.61773,1.61746,1.61746,40000000.0
2005-01-28 22:31:00,1.61762,1.61776,1.61703,1.61776,37800000.0
2005-01-28 22:32:00,1.61761,1.61779,1.61755,1.6177,41400000.0
2005-01-28 22:33:00,1.61768,1.61795,1.61768,1.61777,51800000.0
2005-01-28 22:34:00,1.61773,1.61795,1.61772,1.61781,61000000.0
2005-01-28 22:35:00,1.61785,1.61788,1.61738,1.61738,45800001.0
2005-01-28 22:36:00,1.61731,1.61736,1.61673,1.61673,42600000.0
2005-01-28 22:37:00,1.61714,1.61737,1.61714,1.61731,42900000.0
2005-01-28 22:38:00,1.61723,1.61751,1.61723,1.61751,39000000.0
2005-01-28 22:39:00,1.6175,1.61757,1.6173,1.61745,24400000.0
2005-01-28 22:40:00,1.61747,1.6177,1.61694,1.61694,37600000.0
2005-01-28 22:41:00,1.61743,1.61757,1.61725,1.61757,21600000.0
2005-01-28 22:42:00,1.61768,1.6177,1.61731,1.61755,53600000.0
2005-01-28 22:43:00,1.6177,1.61783,1.61763,1.6178,38900000.0
2005-01-28 22:44:00,1.61752,1.61761,1.61743,1.61757,20800000.0
2005-01-28 22:45:00,1.61773,1.61804,1.61758,1.61804,35300000.0
2005-01-28 22:46:00,1.61777,1.61806,1.61777,1.61789,30900000.0
2005-01-28 22:47:00,1.61792,1.61813,1.61768,1.61768,32800000.0
2005-01-28 22:48:00,1.61739,1.61802,1.61739,1.61802,56200001.0
2005-01-28 22:49:00,1.61779,1.61803,1.61761,1.61787,28400000.0
2005-01-28 22:50:00,1.61798,1.618,1.61761,1.61761,27000000.0
2005-01-28 22:51:00,1.6179,1.61813,1.61783,1.61813,43100000.0
2005-01-28 22:52:00,1.61797,1.61805,1.61758,1.61758,27900000.0
2005-01-28 22:53:00,1.61773,1.61794,1.61758,1.61794,63400001.0
2005-01-28 22:54:00,1.6182,1.61825,1.61775,1.61775,38600000.0
2005-01-28 22:55:00,1.61791,1.61815,1.61787,1.618,23000000.0
2005-01-28 22:56:00,1.61817,1.61817,1.61791,1.61816,26800000.0
2005-01-28 22:57:00,1.61809,1.61809,1.61753,1.61753,61400001.0
2005-01-28 22:58:00,1.61784,1.61786,1.61777,1.61777,23800000.0
2005-01-28 22:59:00,1.61801,1.61834,1.6179,1.61813,48100000.0
2005-01-28 23:00:00,1.61779,1.61779,1.61726,1.61732,21200000.0
2005-01-28 23:01:00,1.61759,1.61798,1.61742,1.61798,49900000.0
2005-01-28 23:02:00,1.61741,1.61756,1.61727,1.61728,20800000.0
2005-01-28 23:03:00,1.61755,1.61755,1.61721,1.61721,30400000.0
2005-01-28 23:04:00,1.61723,1.61746,1.61699,1.61746,22800000.0
2005-01-28 23:05:00,1.61744,1.61744,1.61709,1.61717,49400001.0
2005-01-28 23:06:00,1.61682,1.61723,1.6165,1.6167,62800001.0
2005-01-28 23:07:00,1.61647,1.61664,1.61634,1.61634,23300000.0
2005-01-28 23:08:00,1.61645,1.61656,1.61631,1.61639,27800000.0
2005-01-28 23:09:00,1.61637,1.61641,1.61605,1.61605,19200000.0
2005-01-28 23:10:00,1.61561,1.61663,1.61536,1.61601,58000001.0
2005-01-28 23:11:00,1.61598,1.61598,1.61439,1.61534,40000000.0
2005-01-28 23:12:00,1.61587,1.6164,1.61585,1.6164,30200000.0
2005-01-28 23:13:00,1.6157,1.61637,1.61567,1.61567,38600000.0
2005-01-28 23:14:00,1.61603,1.61629,1.61603,1.61613,42400000.0
2005-01-28 23:15:00,1.61599,1.61652,1.61564,1.61613,47800000.0
2005-01-28 23:16:00,1.61606,1.61606,1.61568,1.61588,30600000.0
2005-01-28 23:17:00,1.61588,1.61589,1.61519,1.61564,44800000.0
2005-01-28 23:18:00,1.61568,1.61568,1.61432,1.61454,48400000.0
2005-01-28 23:19:00,1.61443,1.61528,1.61443,1.61486,58600000.0
2005-01-28 23:20:00,1.61505,1.61583,1.61505,1.61537,48900000.0
2005-01-28 23:21:00,1.61545,1.61557,1.61497,1.61539,26800000.0
2005-01-28 23:22:00,1.61535,1.61557,1.61516,1.61549,30200000.0
2005-01-28 23:23:00,1.61545,1.61568,1.61542,1.61563,42200000.0
2005-01-28 23:24:00,1.61486,1.61486,1.60833,1.60833,42100000.0
2005-01-28 23:25:00,1.60834,1.61476,1.60834,1.61476,41600000.0
2005-01-28 23:26:00,1.61547,1.61565,1.61535,1.61562,41200000.0
2005-01-28 23:27:00,1.6154,1.61553,1.6154,1.6154,27800000.0
2005-01-28 23:28:00,1.61535,1.61545,1.61512,1.61512,43700000.0
2005-01-28 23:29:00,1.61549,1.61582,1.61537,1.61562,54800000.0
2005-01-28 23:30:00,1.61546,1.61569,1.61546,1.61564,39900000.0
2005-01-28 23:31:00,1.61571,1.61571,1.61528,1.61559,26000000.0
2005-01-31 00:00:00,1.6138,1.6139,1.6137,1.6138,52600000.0
2005-01-31 00:01:00,1.614,1.614,1.614,1.614,52600000.0
2005-01-31 00:02:00,1.6141,1.6143,1.614,1.6142,52600000.0
2005-01-31 00:03:00,1.6142,1.6142,1.6142,1.6142,52600000.0
2005-01-31 00:04:00,1.6142,1.6142,1.6142,1.6142,52600000.0
2005-01-31 00:05:00,1.6142,1.6142,1.6142,1.6142,52600000.0
2005-01-31 00:06:00,1.6139,1.6139,1.6138,1.6138,52600000.0
2005-01-31 00:07:00,1.6138,1.6138,1.6138,1.6138,52600000.0
2005-01-31 00:08:00,1.6138,1.6138,1.6138,1.6138,52600000.0
2005-01-31 00:09:00,1.6138,1.6139,1.6138,1.6139,52600000.0
2005-01-31 00:10:00,1.6141,1.6143,1.6141,1.6143,52600000.0
2005-01-31 00:11:00,1.6143,1.6143,1.6142,1.6142,52600000.0
2005-01-31 00:12:00,1.6142,1.6142,1.6142,1.6142,52600000.0
2005-01-31 00:14:00,1.6145,1.6145,1.6145,1.6145,52600000.0
2005-01-31 00:16:00,1.6145,1.6146,1.6144,1.6145,52600000.0
2005-01-31 00:17:00,1.6146,1.6146,1.6146,1.6146,52600000.0
2005-01-31 00:18:00,1.6146,1.6146,1.6146,1.6146,52600000.0
2005-01-31 00:19:00,1.6147,1.6148,1.6146,1.6146,52600000.0
2005-01-31 00:20:00,1.6146,1.6146,1.6146,1.6146,52600000.0
2005-01-31 00:21:00,1.6144,1.6147,1.6143,1.6144,52600000.0
2005-01-31 00:22:00,1.6143,1.6143,1.6143,1.6143,52600000.0
2005-01-31 00:24:00,1.6145,1.6145,1.6145,1.6145,52600000.0
2005-01-31 00:25:00,1.6147,1.6147,1.6147,1.6147,52600000.0
2005-01-31 00:26:00,1.6148,1.6149,1.6146,1.6148,52600000.0
2005-01-31 00:27:00,1.6147,1.6149,1.6146,1.6148,52600000.0
2005-01-31 00:28:00,1.6149,1.6149,1.6149,1.6149,52600000.0
2005-01-31 00:29:00,1.6147,1.6148,1.6146,1.6146,52600000.0
2005-01-31 00:30:00,1.6147,1.6147,1.6147,1.6147,52600000.0
2005-01-31 00:31:00,1.6152,1.6154,1.6152,1.6154,52600000.0
2005-01-31 00:32:00,1.6151,1.6151,1.6149,1.6149,52600000.0
2005-01-31 00:33:00,1.6149,1.6149,1.6149,1.6149,52600000.0
2005-01-31 00:35:00,1.615,1.615,1.615,1.615,52600000.0
2005-01-31 00:36:00,1.6152,1.6152,1.6152,1.6152,52600000.0
2005-01-31 00:37:00,1.615,1.615,1.615,1.615,52600000.0
2005-01-31 00:38:00,1.6149,1.6149,1.6149,1.6149,52600000.0
2005-01-31 00:39:00,1.6155,1.6155,1.6155,1.6155,52600000.0
2005-01-31 00:40:00,1.6149,1.6149,1.6149,1.6149,52600000.0
2005-01-31 00:41:00,1.615,1.615,1.615,1.615,52600000.0
2005-01-31 00:42:00,1.6152,1.6152,1.6152,1.6152,52600000.0
2005-01-31 00:43:00,1.6153,1.6154,1.6153,1.6154,52600000.0
2005-01-31 00:44:00,1.6153,1.6153,1.6153,1.6153,52600000.0
2005-01-31 00:45:00,1.6152,1.6152,1.6152,1.6152,52600000.0
2005-01-31 00:46:00,1.6153,1.6155,1.6153,1.6154,52600000.0
2005-01-31 00:47:00,1.6153,1.6153,1.6153,1.6153,52600000.0
2005-01-31 00:48:00,1.6155,1.6155,1.6155,1.6155,52600000.0
2005-01-31 00:49:00,1.6155,1.6155,1.6155,1.6155,52600000.0
2005-01-31 00:50:00,1.6154,1.6154,1.6154,1.6154,52600000.0
2005-01-31 00:51:00,1.6152,1.6152,1.6152,1.6152,52600000.0
2005-01-31 00:52:00,1.6153,1.6153,1.6153,1.6153,52600000.0
2005-01-31 00:53:00,1.6153,1.6153,1.6153,1.6153,52600000.0
2005-01-31 00:54:00,1.6155,1.6155,1.6155,1.6155,52600000.0
2005-01-31 00:56:00,1.6155,1.6157,1.6154,1.6154,52600000.0
2005-01-31 00:57:00,1.6152,1.6154,1.6152,1.6152,52600000.0
2005-01-31 00:58:00,1.6149,1.6149,1.6149,1.6149,52600000.0
2005-01-31 00:59:00,1.615,1.615,1.6149,1.6149,52600000.0
2005-01-31 01:00:00,1.6149,1.6149,1.6149,1.6149,52600000.0
2005-01-31 01:01:00,1.62099,1.62251,1.62099,1.62251,52600000.0
2005-01-31 01:02:00,1.6149,1.6149,1.6147,1.6149,56800000.0
2005-01-31 01:03:00,1.62288,1.62288,1.62249,1.62274,56800000.0
2005-01-31 01:04:00,1.6152,1.6152,1.6152,1.6152,30900000.0
2005-01-31 01:05:00,1.6154,1.6154,1.6154,1.6154,30900000.0
2005-01-31 01:06:00,1.6154,1.6154,1.6154,1.6154,30900000.0
2005-01-31 01:07:00,1.6153,1.6153,1.6153,1.6153,30900000.0
2005-01-31 01:08:00,1.6154,1.6155,1.6153,1.6153,30900000.0
2005-01-31 01:09:00,1.62286,1.62286,1.62259,1.62266,30900000.0
2005-01-31 01:10:00,1.62273,1.62279,1.6223,1.62272,35000000.0
2005-01-31 01:11:00,1.62254,1.62285,1.62254,1.62285,31800000.0
2005-01-31 01:12:00,1.62272,1.62276,1.62234,1.62255,22000000.0
2005-01-31 01:13:00,1.6152,1.6152,1.6152,1.6152,42000000.0
2005-01-31 01:14:00,1.6152,1.6152,1.6152,1.6152,42000000.0
2005-01-31 01:15:00,1.6152,1.6152,1.6152,1.6152,42000000.0
2005-01-31 01:16:00,1.6153,1.6153,1.6153,1.6153,42000000.0
2005-01-31 01:17:00,1.6154,1.6154,1.6154,1.6154,42000000.0
2005-01-31 01:18:00,1.6154,1.6154,1.6154,1.6154,42000000.0
2005-01-31 01:19:00,1.62277,1.62295,1.62269,1.6228,42000000.0
2005-01-31 01:20:00,1.62289,1.62296,1.62221,1.62296,42900000.0
2005-01-31 01:21:00,1.62281,1.62302,1.62276,1.62276,48900000.0
2005-01-31 01:22:00,1.6157,1.6157,1.6155,1.6156,34000000.0
2005-01-31 01:23:00,1.6155,1.6155,1.6154,1.6154,34000000.0
2005-01-31 01:24:00,1.62304,1.62317,1.62293,1.62305,34000000.0
2005-01-31 01:25:00,1.6155,1.6155,1.6155,1.6155,30700000.0
2005-01-31 01:26:00,1.6157,1.6157,1.6157,1.6157,30700000.0
2005-01-31 01:27:00,1.62313,1.6233,1.62304,1.6233,30700000.0
2005-01-31 01:28:00,1.62331,1.62344,1.62309,1.62334,42000000.0
2005-01-31 01:29:00,1.616,1.616,1.616,1.616,38800000.0
2005-01-31 01:30:00,1.6163,1.6164,1.6161,1.6162,38800000.0
2005-01-31 01:31:00,1.61516,1.61544,1.6151,1.61534,38800000.0
2005-01-31 01:32:00,1.61517,1.61517,1.61481,1.61481,46100000.0
2005-01-31 01:33:00,1.61471,1.61483,1.61462,1.61476,25300000.0
2005-01-31 01:34:00,1.61466,1.61466,1.61418,1.61461,41800000.0
2005-01-31 01:35:00,1.61481,1.61496,1.61458,1.61458,60300000.0
2005-01-31 01:36:00,1.61486,1.6151,1.61486,1.61493,44600001.0
2005-01-31 01:37:00,1.615,1.61507,1.61471,1.61496,33700000.0
2005-01-31 01:38:00,1.61486,1.61501,1.61475,1.61496,39800001.0
2005-01-31 01:39:00,1.61476,1.61488,1.61444,1.61479,47200000.0
2005-01-31 01:40:00,1.61495,1.61498,1.61481,1.61481,40000000.0
2005-01-31 01:41:00,1.61485,1.61516,1.61463,1.61512,48900000.0
2005-01-31 01:42:00,1.61521,1.61529,1.61498,1.61515,23200000.0
2005-01-31 01:43:00,1.61505,1.61505,1.61447,1.61494,25800000.0
2005-01-31 01:44:00,1.61505,1.61517,1.61481,1.61506,36200001.0
2005-01-31 01:45:00,1.6151,1.61523,1.61484,1.61516,65200001.0
2005-01-31 01:46:00,1.61513,1.61526,1.61495,1.61513,49400001.0
2005-01-31 01:47:00,1.61496,1.61524,1.61494,1.61494,20800000.0
2005-01-31 01:48:00,1.61512,1.61536,1.61493,1.61493,43600000.0
2005-01-31 01:49:00,1.61532,1.61545,1.61482,1.61527,27600000.0
2005-01-31 01:50:00,1.61532,1.6154,1.61492,1.61522,34200000.0
2005-01-31 01:51:00,1.61496,1.61496,1.61462,1.61484,25200000.0
2005-01-31 01:52:00,1.61513,1.61518,1.61493,1.61493,34000000.0
2005-01-31 01:53:00,1.61511,1.61518,1.61503,1.61503,41800000.0
2005-01-31 01:54:00,1.61514,1.61533,1.6151,1.61529,40000000.0
2005-01-31 01:55:00,1.61526,1.61536,1.61515,1.61515,37600000.0
2005-01-31 01:56:00,1.61531,1.61548,1.61521,1.61524,44200000.0
2005-01-31 01:57:00,1.61521,1.61521,1.61493,1.615,45200000.0
2005-01-31 01:58:00,1.61407,1.61407,1.61193,1.6135,25400000.0
2005-01-31 01:59:00,1.61446,1.61457,1.61427,1.61435,51300000.0
2005-01-31 02:00:00,1.61445,1.61465,1.6144,1.6144,32800000.0
2005-01-31 02:01:00,1.61426,1.61426,1.61402,1.61407,40900000.0
2005-01-31 02:02:00,1.61387,1.6145,1.61385,1.61417,83200000.0
2005-01-31 02:03:00,1.6147,1.61495,1.61406,1.6145,85100000.0
2005-01-31 02:04:00,1.6149,1.61504,1.61455,1.61492,75600000.0
2005-01-31 02:05:00,1.61493,1.61504,1.61478,1.61504,66400000.0
2005-01-31 02:06:00,1.61517,1.61547,1.61486,1.61517,91000000.0
2005-01-31 02:07:00,1.61507,1.61507,1.61461,1.61491,197400000.0
2005-01-31 02:08:00,1.61485,1.61498,1.61485,1.61492,48400001.0
2005-01-31 02:09:00,1.6146,1.61467,1.61316,1.61316,190300001.0
2005-01-31 02:10:00,1.61414,1.61445,1.61308,1.61445,137700000.0
2005-01-31 02:11:00,1.61439,1.61455,1.61433,1.61449,31800000.0
2005-01-31 02:12:00,1.61456,1.61456,1.61412,1.61415,69300000.0
2005-01-31 02:13:00,1.6141,1.61439,1.6141,1.61439,30400000.0
2005-01-31 02:14:00,1.61453,1.61463,1.61428,1.61463,153200000.0
2005-01-31 02:15:00,1.61445,1.61465,1.61436,1.6145,216600001.0
2005-01-31 02:16:00,1.61476,1.61496,1.61463,1.61496,43600000.0
2005-01-31 02:17:00,1.61447,1.61478,1.61399,1.614,220800002.0
2005-01-31 02:18:00,1.61373,1.61422,1.61326,1.6141,29200000.0
2005-01-31 02:19:00,1.61431,1.61483,1.61431,1.61456,47000000.0
2005-01-31 02:20:00,1.61502,1.61525,1.61499,1.61499,55700000.0
2005-01-31 02:21:00,1.61484,1.61507,1.61477,1.61507,52900000.0
2005-01-31 02:22:00,1.61474,1.61509,1.6147,1.61509,27600000.0
2005-01-31 02:23:00,1.61537,1.61537,1.61513,1.61515,25000000.0
2005-01-31 02:24:00,1.61509,1.61532,1.615,1.61524,24400000.0
2005-01-31 02:25:00,1.61518,1.61537,1.61509,1.6151,101800000.0
2005-01-31 02:26:00,1.61516,1.61572,1.61508,1.61572,113000001.0
2005-01-31 02:27:00,1.61577,1.61593,1.61537,1.61564,63800000.0
2005-01-31 02:28:00,1.61593,1.616,1.61572,1.61572,39600000.0
2005-01-31 02:29:00,1.61595,1.6161,1.61576,1.61591,62100000.0
2005-01-31 02:30:00,1.61607,1.6162,1.61593,1.61608,25400000.0
2005-01-31 02:31:00,1.61581,1.61581,1.61558,1.61558,48500000.0
2005-01-31 02:32:00,1.61576,1.61595,1.61563,1.61583,40600000.0
2005-01-31 02:33:00,1.61542,1.61542,1.61504,1.61504,264200000.0
2005-01-31 02:34:00,1.61545,1.61545,1.61395,1.61422,41400000.0
2005-01-31 02:35:00,1.61425,1.61451,1.6139,1.6139,100200000.0
2005-01-31 02:36:00,1.61421,1.61486,1.61415,1.61486,30700000.0
2005-01-31 02:37:00,1.61461,1.61468,1.61446,1.61461,93200000.0
2005-01-31 02:38:00,1.61471,1.61471,1.61449,1.6145,63300000.0
2005-01-31 02:39:00,1.6146,1.61482,1.6146,1.61482,30000000.0
2005-01-31 02:40:00,1.61493,1.61505,1.61488,1.61493,33800000.0
2005-01-31 02:41:00,1.61493,1.61507,1.61493,1.61498,43600000.0
2005-01-31 02:42:00,1.61523,1.61529,1.61513,1.61529,41100000.0
2005-01-31 02:43:00,1.61527,1.61527,1.61511,1.61511,27200000.0
2005-01-31 02:44:00,1.61527,1.61548,1.61516,1.61531,24400000.0
2005-01-31 02:45:00,1.6172,1.6172,1.6172,1.6172,151100000.0
2005-01-31 02:46:00,1.61515,1.61522,1.615,1.61505,151100000.0
2005-01-31 02:47:00,1.61551,1.61572,1.61507,1.61549,219400001.0
2005-01-31 02:48:00,1.61541,1.61581,1.61535,1.61568,102000000.0
2005-01-31 02:49:00,1.61561,1.6158,1.61515,1.61532,56000000.0
2005-01-31 02:50:00,1.61552,1.61569,1.61526,1.61561,153500001.0
2005-01-31 02:51:00,1.61523,1.61554,1.61517,1.61546,76800000.0
2005-01-31 02:52:00,1.61588,1.61588,1.61558,1.61558,36200001.0
2005-01-31 02:53:00,1.61594,1.61594,1.61553,1.61587,25600000.0
2005-01-31 02:54:00,1.61584,1.61674,1.61584,1.61589,32400000.0
2005-01-31 02:55:00,1.61648,1.61676,1.61623,1.61626,30400000.0
2005-01-31 02:56:00,1.61622,1.61624,1.61615,1.61624,58200000.0
2005-01-31 02:57:00,1.6165,1.6166,1.6163,1.61656,41100000.0
2005-01-31 02:58:00,1.61672,1.61685,1.6167,1.61681,51600000.0
2005-01-31 02:59:00,1.61687,1.617,1.6168,1.6168,56000000.0
2005-01-31 03:00:00,1.61686,1.61689,1.6167,1.61674,117400001.0
2005-01-31 03:01:00,1.61651,1.61658,1.61635,1.61658,46600000.0
2005-01-31 03:02:00,1.61659,1.61659,1.61608,1.61608,37400000.0
2005-01-31 03:03:00,1.61603,1.61644,1.61599,1.61628,54000000.0
2005-01-31 03:04:00,1.6165,1.61716,1.61648,1.61686,51800000.0
2005-01-31 03:05:00,1.61703,1.61715,1.61685,1.61686,28400000.0
2005-01-31 03:06:00,1.61685,1.61717,1.61685,1.61717,58200000.0
2005-01-31 03:07:00,1.61719,1.61735,1.61676,1.61726,108700000.0
2005-01-31 03:08:00,1.61714,1.6172,1.61653,1.61661,53600000.0
2005-01-31 03:09:00,1.61707,1.61718,1.61675,1.6171,38000000.0
2005-01-31 03:10:00,1.61662,1.61708,1.61662,1.617,77200002.0
2005-01-31 03:11:00,1.61662,1.61662,1.61648,1.61658,39600000.0
2005-01-31 03:12:00,1.61679,1.61687,1.61644,1.61664,42100000.0
2005-01-31 03:13:00,1.61654,1.61694,1.61654,1.6169,48800000.0
2005-01-31 03:14:00,1.61682,1.61703,1.61656,1.61686,51200000.0
2005-01-31 03:15:00,1.6165,1.61681,1.6165,1.61681,47400000.0
2005-01-31 03:16:00,1.61687,1.61692,1.61661,1.61687,25200000.0
2005-01-31 03:17:00,1.61684,1.61699,1.61645,1.61699,36000000.0
2005-01-31 03:18:00,1.61692,1.61699,1.61664,1.61699,20400000.0
2005-01-31 03:19:00,1.61711,1.61721,1.61676,1.61721,29100000.0
2005-01-31 03:20:00,1.61675,1.61729,1.61672,1.61729,44200000.0
2005-01-31 03:21:00,1.61696,1.61702,1.61696,1.61702,27800000.0
2005-01-31 03:22:00,1.6168,1.61688,1.61672,1.61675,55000000.0
2005-01-31 03:23:00,1.6168,1.61691,1.61679,1.61687,102600001.0
2005-01-31 03:24:00,1.61693,1.61695,1.6169,1.61691,63800000.0
2005-01-31 03:25:00,1.61733,1.61733,1.6169,1.61696,36600000.0
2005-01-31 03:26:00,1.61683,1.61693,1.61678,1.61688,113500000.0
2005-01-31 03:27:00,1.61696,1.61711,1.61693,1.61707,100300000.0
2005-01-31 03:28:00,1.61702,1.61702,1.61689,1.61701,30400000.0
2005-01-31 03:29:00,1.61704,1.61709,1.61701,1.61706,42100000.0
2005-01-31 03:30:00,1.61706,1.61709,1.61686,1.61702,49000000.0
2005-01-31 03:31:00,1.61696,1.61706,1.61684,1.61703,22400000.0
2005-01-31 03:32:00,1.61701,1.6173,1.61691,1.61691,49000001.0
2005-01-31 03:33:00,1.61663,1.61675,1.61663,1.61672,28000000.0
2005-01-31 03:34:00,1.61686,1.61714,1.61673,1.61676,30800000.0
2005-01-31 03:35:00,1.61689,1.61696,1.61681,1.61693,64800000.0
2005-01-31 03:36:00,1.61689,1.61726,1.61669,1.61725,54500000.0
2005-01-31 03:37:00,1.61722,1.61723,1.61689,1.61714,30300000.0
2005-01-31 03:38:00,1.61716,1.61726,1.61696,1.61714,38800000.0
2005-01-31 03:39:00,1.61683,1.61693,1.61677,1.61677,64600000.0
2005-01-31 03:40:00,1.61667,1.61716,1.61658,1.61715,142100000.0
2005-01-31 03:41:00,1.61712,1.6172,1.61695,1.61695,68800000.0
2005-01-31 03:42:00,1.61688,1.61688,1.61665,1.61669,85400000.0
2005-01-31 03:43:00,1.61669,1.61703,1.61669,1.61703,26800000.0
2005-01-31 03:44:00,1.61685,1.61709,1.61674,1.61695,26600000.0
2005-01-31 03:45:00,1.61678,1.6171,1.61665,1.6171,50000000.0
2005-01-31 03:46:00,1.61698,1.61713,1.61674,1.6169,60300000.0
2005-01-31 03:47:00,1.61706,1.61706,1.61688,1.61688,39800001.0
2005-01-31 03:48:00,1.61732,1.61732,1.61699,1.61732,27100000.0
2005-01-31 03:49:00,1.6174,1.6174,1.61697,1.61706,35300000.0
2005-01-31 03:50:00,1.61748,1.61748,1.61665,1.61672,80000000.0
2005-01-31 03:51:00,1.61671,1.61684,1.61671,1.61678,54600001.0
2005-01-31 03:52:00,1.61662,1.61662,1.61629,1.61629,124900002.0
2005-01-31 03:53:00,1.61632,1.61673,1.61609,1.61673,49300000.0
2005-01-31 03:54:00,1.61652,1.61696,1.61651,1.61663,48700000.0
2005-01-31 03:55:00,1.61694,1.61703,1.61678,1.61695,31400000.0
2005-01-31 03:56:00,1.61716,1.61744,1.61703,1.61706,36400000.0
2005-01-31 03:57:00,1.61689,1.61695,1.61676,1.61676,157300001.0
2005-01-31 03:58:00,1.6168,1.61752,1.61665,1.61665,254100001.0
2005-01-31 03:59:00,1.61689,1.61719,1.61687,1.61692,147000000.0
2005-01-31 04:00:00,1.61751,1.61751,1.6172,1.6172,61400000.0
2005-01-31 04:01:00,1.61707,1.61723,1.61691,1.61721,127500000.0
2005-01-31 04:02:00,1.61725,1.61725,1.61657,1.61657,114200000.0
2005-01-31 04:03:00,1.61658,1.61658,1.61622,1.61641,104300000.0
2005-01-31 04:04:00,1.61624,1.61646,1.61622,1.61624,128000001.0
2005-01-31 04:05:00,1.61644,1.61722,1.61644,1.61693,178900000.0
2005-01-31 04:06:00,1.61638,1.61674,1.6163,1.61664,119500000.0
2005-01-31 04:07:00,1.61682,1.61682,1.61643,1.61643,131800000.0
2005-01-31 04:08:00,1.61684,1.61702,1.61684,1.61685,37000000.0
2005-01-31 04:09:00,1.61708,1.61708,1.61683,1.61703,29700000.0
2005-01-31 04:10:00,1.61689,1.61689,1.61658,1.61678,99200000.0
2005-01-31 04:11:00,1.61682,1.61699,1.61661,1.61669,47000000.0
2005-01-31 04:12:00,1.61657,1.61665,1.61657,1.6166,89200001.0
2005-01-31 04:13:00,1.61664,1.6169,1.6166,1.6166,63600000.0
2005-01-31 04:14:00,1.61662,1.61697,1.61662,1.61697,98800000.0
2005-01-31 04:15:00,1.61691,1.61721,1.61682,1.61721,101500000.0
2005-01-31 04:16:00,1.61723,1.61723,1.6168,1.61703,90300000.0
2005-01-31 04:17:00,1.61719,1.61731,1.61719,1.6173,43600000.0
2005-01-31 04:18:00,1.61727,1.61742,1.61722,1.61727,147000000.0
2005-01-31 04:19:00,1.6173,1.61746,1.61727,1.61727,77400000.0
2005-01-31 04:20:00,1.61743,1.61743,1.61677,1.61731,204600000.0
2005-01-31 04:21:00,1.61731,1.61749,1.61731,1.61739,43000000.0
2005-01-31 04:22:00,1.61752,1.6179,1.61744,1.61779,31200000.0
2005-01-31 04:23:00,1.61736,1.61736,1.61711,1.61726,23000000.0
2005-01-31 04:24:00,1.61727,1.61734,1.6172,1.61731,162500000.0
2005-01-31 04:25:00,1.61734,1.61785,1.61732,1.6175,193000000.0
2005-01-31 04:26:00,1.6176,1.61776,1.61747,1.61752,123700000.0
2005-01-31 04:27:00,1.61746,1.61751,1.61735,1.61742,64300000.0
2005-01-31 04:28:00,1.61746,1.61758,1.61734,1.61734,46600000.0
2005-01-31 04:29:00,1.61728,1.61775,1.6172,1.61754,84200000.0
2005-01-31 04:30:00,1.61752,1.61796,1.61752,1.61767,65800000.0
2005-01-31 04:31:00,1.61762,1.61782,1.61751,1.61782,37800000.0
2005-01-31 04:32:00,1.6179,1.6179,1.61761,1.61764,20600000.0
2005-01-31 04:33:00,1.6176,1.6176,1.61723,1.61723,54600000.0
2005-01-31 04:34:00,1.61732,1.61753,1.61729,1.61742,44600000.0
2005-01-31 04:35:00,1.61729,1.61746,1.6172,1.6172,73700000.0
2005-01-31 04:36:00,1.61747,1.61767,1.61697,1.61763,175400000.0
2005-01-31 04:37:00,1.6174,1.61756,1.61711,1.61725,167000000.0
2005-01-31 04:38:00,1.61716,1.61716,1.61686,1.61703,30200000.0
2005-01-31 04:39:00,1.61692,1.61724,1.61692,1.61712,65000001.0
2005-01-31 04:40:00,1.61713,1.6174,1.61713,1.6174,33800000.0
2005-01-31 04:41:00,1.6172,1.61756,1.61718,1.61736,34600000.0
2005-01-31 04:42:00,1.61746,1.61757,1.61721,1.61721,69600000.0
2005-01-31 04:43:00,1.61722,1.61734,1.61703,1.61734,49400000.0
2005-01-31 04:44:00,1.61732,1.61761,1.61725,1.61749,54600000.0
2005-01-31 04:45:00,1.61734,1.61734,1.61689,1.61712,38400000.0
2005-01-31 04:46:00,1.61701,1.61701,1.61691,1.61693,51400000.0
2005-01-31 04:47:00,1.6169,1.61743,1.6169,1.61743,101000001.0
2005-01-31 04:48:00,1.6171,1.61739,1.6171,1.61739,92100002.0
2005-01-31 04:49:00,1.61724,1.61724,1.61681,1.61688,72900000.0
2005-01-31 04:50:00,1.61743,1.61754,1.61733,1.61745,37600000.0
2005-01-31 04:51:00,1.61718,1.61726,1.61718,1.61726,46800001.0
2005-01-31 04:52:00,1.61718,1.6177,1.61708,1.61754,47700000.0
2005-01-31 04:53:00,1.61738,1.61745,1.61715,1.61715,40200000.0
2005-01-31 04:54:00,1.61692,1.61719,1.61692,1.617,40000000.0
2005-01-31 04:55:00,1.61728,1.61756,1.6171,1.61743,36400000.0
2005-01-31 04:56:00,1.61707,1.61733,1.61702,1.61706,35600000.0
2005-01-31 04:57:00,1.61689,1.61732,1.61674,1.61675,52900000.0
2005-01-31 04:58:00,1.61696,1.61743,1.61696,1.61727,39500000.0
2005-01-31 04:59:00,1.61693,1.61724,1.61692,1.61692,95500000.0
2005-01-31 05:00:00,1.61743,1.61746,1.6173,1.6174,26800000.0
2005-01-31 05:01:00,1.61728,1.61753,1.61728,1.61753,38200000.0
2005-01-31 05:02:00,1.61741,1.61749,1.6172,1.61743,26300000.0
2005-01-31 05:03:00,1.6171,1.6173,1.61696,1.61709,143400000.0
2005-01-31 05:04:00,1.61716,1.61723,1.61713,1.61717,225100000.0
2005-01-31 05:05:00,1.61716,1.61719,1.61706,1.61713,176600000.0
2005-01-31 05:06:00,1.61719,1.61724,1.61706,1.61719,186300000.0
2005-01-31 05:07:00,1.61706,1.61738,1.61706,1.61706,278700001.0
2005-01-31 05:08:00,1.61731,1.61736,1.61716,1.61718,334700002.0
2005-01-31 05:09:00,1.61703,1.6173,1.61693,1.61697,197600000.0
2005-01-31 05:10:00,1.61708,1.61736,1.61708,1.61729,254200001.0
2005-01-31 05:11:00,1.61738,1.6174,1.61722,1.61725,120900000.0
2005-01-31 05:12:00,1.61726,1.61741,1.61726,1.61731,142800000.0
2005-01-31 05:13:00,1.61733,1.61757,1.6173,1.6173,161400000.0
2005-01-31 05:14:00,1.61736,1.61741,1.61731,1.61734,211200001.0
2005-01-31 05:15:00,1.61749,1.61767,1.61742,1.61752,32800000.0
2005-01-31 05:16:00,1.61738,1.6175,1.6173,1.6174,205900000.0
2005-01-31 05:17:00,1.6175,1.61766,1.61736,1.61757,172400001.0
2005-01-31 05:18:00,1.61746,1.61746,1.61709,1.61718,294700000.0
2005-01-31 05:19:00,1.6169,1.61726,1.61682,1.61682,284100001.0
2005-01-31 05:20:00,1.61682,1.61701,1.61674,1.61679,231100000.0
2005-01-31 05:21:00,1.61669,1.61721,1.61667,1.61695,271900001.0
2005-01-31 05:22:00,1.61671,1.61671,1.61402,1.61637,226000000.0
2005-01-31 05:23:00,1.61652,1.61665,1.61652,1.6166,105800000.0
2005-01-31 05:24:00,1.6167,1.6167,1.6167,1.6167,221900001.0
2005-01-31 05:25:00,1.61664,1.61695,1.61652,1.61657,221900001.0
2005-01-31 05:26:00,1.61657,1.6166,1.61652,1.61657,129000001.0
2005-01-31 05:27:00,1.6167,1.6167,1.6167,1.6167,199100000.0
2005-01-31 05:28:00,1.61677,1.61687,1.61652,1.61677,199100000.0
2005-01-31 05:29:00,1.61664,1.61664,1.61629,1.61629,272300000.0
2005-01-31 05:30:00,1.61639,1.6167,1.61628,1.61632,234000001.0
2005-01-31 05:31:00,1.61631,1.61656,1.61618,1.61627,65900000.0
2005-01-31 05:32:00,1.6161,1.6161,1.6161,1.6161,183200000.0
2005-01-31 05:33:00,1.61643,1.61658,1.61635,1.61642,183200000.0
2005-01-31 05:34:00,1.61629,1.61674,1.61616,1.61628,207500000.0
2005-01-31 05:35:00,1.6159,1.6164,1.6158,1.6162,195600001.0
2005-01-31 05:36:00,1.61604,1.6162,1.61602,1.61607,195600001.0
2005-01-31 05:37:00,1.61609,1.61624,1.61608,1.6161,182300000.0
2005-01-31 05:38:00,1.6161,1.61642,1.61605,1.61629,140200000.0
2005-01-31 05:39:00,1.61626,1.61647,1.61618,1.61647,148600000.0
2005-01-31 05:40:00,1.61622,1.61648,1.61612,1.61648,209300001.0
2005-01-31 05:41:00,1.6163,1.6163,1.6163,1.6163,253100000.0
2005-01-31 05:42:00,1.61647,1.61652,1.61632,1.61637,253100000.0
2005-01-31 05:43:00,1.61632,1.61639,1.61628,1.61631,71400000.0
2005-01-31 05:44:00,1.61618,1.61639,1.61614,1.61621,102300000.0
2005-01-31 05:45:00,1.61631,1.61659,1.61629,1.6164,155100001.0
2005-01-31 05:46:00,1.61647,1.61659,1.61637,1.61642,199000000.0
2005-01-31 05:47:00,1.6164,1.61651,1.6163,1.61651,196600000.0
2005-01-31 05:48:00,1.61641,1.61675,1.61641,1.61658,263400000.0
2005-01-31 05:49:00,1.61644,1.61648,1.6161,1.61613,191600000.0
2005-01-31 05:50:00,1.61611,1.61654,1.61605,1.61628,258300001.0
2005-01-31 05:51:00,1.61627,1.61627,1.61612,1.61612,191400001.0
2005-01-31 05:52:00,1.61598,1.6162,1.61593,1.6162,171800001.0
2005-01-31 05:53:00,1.6163,1.6163,1.6163,1.6163,213700001.0
2005-01-31 05:54:00,1.6161,1.61627,1.61595,1.6162,213700001.0
2005-01-31 05:55:00,1.61605,1.61623,1.61591,1.61602,247500000.0
2005-01-31 05:56:00,1.6161,1.6163,1.616,1.61603,116300000.0
2005-01-31 05:57:00,1.61602,1.61623,1.61592,1.61606,190500001.0
2005-01-31 05:58:00,1.6162,1.6162,1.61603,1.61608,152400001.0
2005-01-31 05:59:00,1.61624,1.61624,1.616,1.61608,100000000.0
2005-01-31 06:00:00,1.61622,1.61622,1.61608,1.6161,227400000.0
2005-01-31 06:01:00,1.6166,1.6166,1.6165,1.6165,253600001.0
2005-01-31 06:02:00,1.61607,1.61627,1.61605,1.61621,253600001.0
2005-01-31 06:03:00,1.61629,1.61632,1.61615,1.61626,56800000.0
2005-01-31 06:04:00,1.61642,1.61642,1.61615,1.61618,135000000.0
2005-01-31 06:05:00,1.61619,1.61658,1.61617,1.61653,402100000.0
2005-01-31 06:06:00,1.61667,1.61684,1.61664,1.61664,84400001.0
2005-01-31 06:07:00,1.61668,1.61679,1.61645,1.61673,350000000.0
2005-01-31 06:08:00,1.61671,1.61698,1.61665,1.61672,538000003.0
2005-01-31 06:09:00,1.61663,1.61696,1.61653,1.61664,457800002.0
2005-01-31 06:10:00,1.61668,1.61668,1.61612,1.61612,301200000.0
2005-01-31 06:11:00,1.61602,1.61622,1.61595,1.61599,428000002.0
2005-01-31 06:12:00,1.61603,1.61637,1.61597,1.61605,288300001.0
2005-01-31 06:13:00,1.61604,1.61628,1.61582,1.61604,327200001.0
2005-01-31 06:14:00,1.61627,1.61642,1.61609,1.61617,414100002.0
2005-01-31 06:15:00,1.61619,1.61631,1.61612,1.6163,186500001.0
2005-01-31 06:16:00,1.61629,1.61641,1.6161,1.61637,252500002.0
2005-01-31 06:17:00,1.61621,1.61643,1.6162,1.6162,170800000.0
2005-01-31 06:18:00,1.61623,1.61639,1.61623,1.61623,274100002.0
2005-01-31 06:19:00,1.61633,1.61654,1.61633,1.61648,172100000.0
2005-01-31 06:20:00,1.61642,1.61661,1.6162,1.61623,277500001.0
2005-01-31 06:21:00,1.61636,1.61652,1.61629,1.61645,304100000.0
2005-01-31 06:22:00,1.61644,1.6167,1.61639,1.61647,280100001.0
2005-01-31 06:23:00,1.61634,1.61652,1.61632,1.61645,267500002.0
2005-01-31 06:24:00,1.61652,1.61668,1.61641,1.61656,296700000.0
2005-01-31 06:25:00,1.61655,1.61657,1.61644,1.61657,255800001.0
2005-01-31 06:26:00,1.61642,1.6165,1.61631,1.61641,356100002.0
2005-01-31 06:27:00,1.6164,1.61641,1.61611,1.61641,306500001.0
2005-01-31 06:28:00,1.61644,1.61655,1.61618,1.61636,374200002.0
2005-01-31 06:29:00,1.61632,1.61639,1.61614,1.61614,97400000.0
2005-01-31 06:30:00,1.61599,1.61624,1.61597,1.61616,346400003.0
2005-01-31 06:31:00,1.61602,1.61602,1.61259,1.61259,145800000.0
2005-01-31 06:32:00,1.61283,1.61573,1.61283,1.61542,163700000.0
2005-01-31 06:33:00,1.61608,1.61622,1.61554,1.6159,264800000.0
2005-01-31 06:34:00,1.61578,1.61578,1.61531,1.61564,198300000.0
2005-01-31 06:35:00,1.61551,1.61597,1.6154,1.61597,132200000.0
2005-01-31 06:36:00,1.61596,1.61597,1.61557,1.61557,83000000.0
2005-01-31 06:37:00,1.61556,1.61592,1.61555,1.61589,205400001.0
2005-01-31 06:38:00,1.6159,1.61602,1.61568,1.61568,122200000.0
2005-01-31 06:39:00,1.61605,1.61611,1.6159,1.6159,21000000.0
2005-01-31 06:40:00,1.61604,1.61608,1.61584,1.61593,108300000.0
2005-01-31 06:41:00,1.6159,1.61598,1.61583,1.61596,226700001.0
2005-01-31 06:42:00,1.61591,1.61591,1.61558,1.61572,291500001.0
2005-01-31 06:43:00,1.61575,1.61575,1.61548,1.61554,167700001.0
2005-01-31 06:44:00,1.6158,1.6161,1.61577,1.61577,321600000.0
2005-01-31 06:45:00,1.61579,1.61589,1.61572,1.61577,265300000.0
2005-01-31 06:46:00,1.61572,1.61594,1.61572,1.61579,219800000.0
2005-01-31 06:47:00,1.6159,1.61621,1.6159,1.61605,294900003.0
2005-01-31 06:48:00,1.61599,1.61608,1.61522,1.61522,24200000.0
2005-01-31 06:49:00,1.61512,1.61544,1.61511,1.61541,264400001.0
2005-01-31 06:50:00,1.61602,1.61602,1.61582,1.61586,36400000.0
2005-01-31 06:51:00,1.61614,1.61614,1.61553,1.61573,27800000.0
2005-01-31 06:52:00,1.61571,1.61605,1.61568,1.61568,221500000.0
2005-01-31 06:53:00,1.61567,1.61615,1.61567,1.61573,241400000.0
2005-01-31 06:54:00,1.61573,1.61626,1.61573,1.61606,379600000.0
2005-01-31 06:55:00,1.61612,1.61622,1.61602,1.61614,294700000.0
2005-01-31 06:56:00,1.61617,1.61619,1.61596,1.61599,30600000.0
2005-01-31 06:57:00,1.61586,1.61598,1.61586,1.61592,97800000.0
2005-01-31 06:58:00,1.61598,1.6163,1.61598,1.61599,232700000.0
2005-01-31 06:59:00,1.61584,1.61606,1.6158,1.61586,296500000.0
2005-01-31 07:00:00,1.61592,1.61602,1.61585,1.61595,103900000.0
2005-01-31 07:01:00,1.6158,1.61599,1.6158,1.61595,304900001.0
2005-01-31 07:02:00,1.61584,1.61594,1.61541,1.61545,358200000.0
2005-01-31 07:03:00,1.61543,1.61554,1.61538,1.61551,146600000.0
2005-01-31 07:04:00,1.61556,1.61583,1.61555,1.61573,344900000.0
2005-01-31 07:05:00,1.61574,1.61574,1.61544,1.61566,129400000.0
2005-01-31 07:06:00,1.61546,1.61568,1.61538,1.61554,199800000.0
2005-01-31 07:07:00,1.61561,1.61561,1.61344,1.61554,200000000.0
2005-01-31 07:08:00,1.61357,1.61473,1.61357,1.6147,241200001.0
2005-01-31 07:09:00,1.61486,1.61489,1.61474,1.61474,239700001.0
2005-01-31 07:10:00,1.61469,1.61479,1.61411,1.61419,421600001.0
2005-01-31 07:11:00,1.6141,1.61417,1.61407,1.61412,430300002.0
2005-01-31 07:12:00,1.6141,1.61431,1.61404,1.61422,294600000.0
2005-01-31 07:13:00,1.61426,1.61435,1.61415,1.61419,283300001.0
2005-01-31 07:14:00,1.61421,1.61443,1.61414,1.61414,522800000.0
2005-01-31 07:15:00,1.61444,1.61496,1.61433,1.61496,240300000.0
2005-01-31 07:16:00,1.61501,1.61509,1.61493,1.61509,168200000.0
2005-01-31 07:17:00,1.61503,1.61516,1.61479,1.61479,225800001.0
2005-01-31 07:18:00,1.61505,1.61526,1.61478,1.61524,438400000.0
2005-01-31 07:19:00,1.61512,1.61521,1.6149,1.61497,360200001.0
2005-01-31 07:20:00,1.61489,1.61489,1.61434,1.6145,463600000.0
2005-01-31 07:21:00,1.61435,1.61446,1.61419,1.61422,269800001.0
2005-01-31 07:22:00,1.61441,1.61462,1.61433,1.6145,366400002.0
2005-01-31 07:23:00,1.61453,1.61468,1.61435,1.61452,464900002.0
2005-01-31 07:24:00,1.61434,1.61451,1.61429,1.6144,254700000.0
2005-01-31 07:25:00,1.61431,1.61447,1.61423,1.61436,378100000.0
2005-01-31 07:26:00,1.61443,1.61455,1.61429,1.61444,272100000.0
2005-01-31 07:27:00,1.61447,1.61458,1.61433,1.61455,174400001.0
2005-01-31 07:28:00,1.61444,1.61452,1.6144,1.6145,217500000.0
2005-01-31 07:29:00,1.61437,1.61445,1.61412,1.61415,246200001.0
2005-01-31 07:30:00,1.61412,1.61417,1.61383,1.61406,576800000.0
2005-01-31 07:31:00,1.61397,1.61421,1.61392,1.61418,234200001.0
2005-01-31 07:32:00,1.61428,1.6144,1.61416,1.61431,485300000.0
2005-01-31 07:33:00,1.61433,1.61456,1.61424,1.61439,423000003.0
2005-01-31 07:34:00,1.61453,1.61453,1.6142,1.6142,341100003.0
2005-01-31 07:35:00,1.61419,1.61444,1.61419,1.61433,219500000.0
2005-01-31 07:36:00,1.6144,1.61471,1.61436,1.61471,380100000.0
2005-01-31 07:37:00,1.61478,1.61488,1.61461,1.61471,248800001.0
2005-01-31 07:38:00,1.61463,1.61485,1.61463,1.61468,29400000.0
2005-01-31 07:39:00,1.61455,1.61474,1.6145,1.61466,425900001.0
2005-01-31 07:40:00,1.61454,1.61469,1.61437,1.61451,333600002.0
2005-01-31 07:41:00,1.61452,1.61474,1.61446,1.61462,546700000.0
2005-01-31 07:42:00,1.6125,1.6125,1.6125,1.6125,207500000.0
2005-01-31 07:43:00,1.61456,1.61472,1.61449,1.61461,207500000.0
2005-01-31 07:44:00,1.61462,1.61464,1.61449,1.61454,412300001.0
2005-01-31 07:45:00,1.61461,1.61474,1.61452,1.61454,390800002.0
2005-01-31 07:46:00,1.61449,1.61463,1.61438,1.61441,489900002.0
2005-01-31 07:47:00,1.613,1.613,1.6129,1.613,709300002.0
2005-01-31 07:48:00,1.61449,1.61467,1.61436,1.6144,709300002.0
2005-01-31 07:49:00,1.61447,1.61463,1.61433,1.61444,666500002.0
2005-01-31 07:50:00,1.61458,1.61473,1.61442,1.61456,678100003.0
2005-01-31 07:51:00,1.61487,1.61506,1.61472,1.615,580200004.0
2005-01-31 07:52:00,1.61492,1.61502,1.61484,1.61498,469700004.0
2005-01-31 07:53:00,1.6149,1.61514,1.61459,1.61483,584200001.0
2005-01-31 07:54:00,1.6146,1.61473,1.61451,1.61458,386900001.0
2005-01-31 07:55:00,1.6147,1.61477,1.61451,1.61457,381600000.0
2005-01-31 07:56:00,1.6126,1.6126,1.6126,1.6126,604200001.0
2005-01-31 07:57:00,1.61461,1.61495,1.61454,1.61466,604200001.0
2005-01-31 07:58:00,1.61479,1.61499,1.61472,1.61479,689100001.0
2005-01-31 07:59:00,1.61468,1.61491,1.6146,1.61463,475100002.0
2005-01-31 08:00:00,1.61464,1.61472,1.61447,1.61462,378400001.0
2005-01-31 08:01:00,1.61447,1.61478,1.6144,1.61458,475200000.0
2005-01-31 08:02:00,1.61454,1.6146,1.61439,1.61443,212000000.0
2005-01-31 08:03:00,1.61424,1.61424,1.61353,1.61353,483400002.0
2005-01-31 08:04:00,1.61338,1.61354,1.61331,1.61352,333200000.0
2005-01-31 08:05:00,1.61354,1.61354,1.61327,1.61336,318500001.0
2005-01-31 08:06:00,1.6137,1.61378,1.61345,1.61367,647100003.0
2005-01-31 08:07:00,1.61353,1.61369,1.61341,1.61344,523800000.0
2005-01-31 08:08:00,1.61344,1.61358,1.61341,1.61357,454700001.0
2005-01-31 08:09:00,1.61347,1.61362,1.61332,1.61344,486700001.0
2005-01-31 08:10:00,1.61335,1.61355,1.61315,1.61355,603200001.0
2005-01-31 08:11:00,1.61347,1.6135,1.61319,1.61331,310000001.0
2005-01-31 08:12:00,1.6132,1.61341,1.61301,1.61319,442100001.0
2005-01-31 08:13:00,1.61322,1.61326,1.61302,1.61316,241200001.0
2005-01-31 08:14:00,1.61317,1.61327,1.61317,1.61317,98400000.0
2005-01-31 08:15:00,1.61312,1.6133,1.61302,1.61308,282400001.0
2005-01-31 08:16:00,1.61292,1.61302,1.6127,1.61275,349300003.0
2005-01-31 08:17:00,1.61267,1.61283,1.61249,1.61249,271900000.0
2005-01-31 08:18:00,1.61284,1.61299,1.61284,1.61296,156500000.0
2005-01-31 08:19:00,1.61306,1.61317,1.61292,1.6131,333100001.0
2005-01-31 08:20:00,1.61325,1.61346,1.61315,1.61315,339600000.0
2005-01-31 08:21:00,1.61309,1.61331,1.61295,1.613,502900001.0
2005-01-31 08:22:00,1.61304,1.6132,1.61298,1.61307,303000001.0
2005-01-31 08:23:00,1.61304,1.61329,1.61299,1.61304,271100000.0
2005-01-31 08:24:00,1.6131,1.61333,1.61303,1.61313,463800001.0
2005-01-31 08:25:00,1.61315,1.61335,1.61307,1.61307,617400001.0
2005-01-31 08:26:00,1.61321,1.61344,1.61317,1.61336,308900000.0
2005-01-31 08:27:00,1.61344,1.61352,1.61329,1.61339,363400000.0
2005-01-31 08:28:00,1.61338,1.61354,1.61331,1.61351,543100000.0
2005-01-31 08:29:00,1.61343,1.61362,1.61334,1.61342,438800000.0
2005-01-31 08:30:00,1.6135,1.61364,1.61338,1.61348,433700002.0
2005-01-31 08:31:00,1.61349,1.61361,1.61326,1.61348,278100000.0
2005-01-31 08:32:00,1.61332,1.61336,1.61315,1.61331,284900000.0
2005-01-31 08:33:00,1.61325,1.61331,1.61301,1.61301,196500000.0
2005-01-31 08:34:00,1.61292,1.61299,1.61261,1.61277,641500002.0
2005-01-31 08:35:00,1.61282,1.61282,1.6124,1.61254,510800000.0
2005-01-31 08:36:00,1.61263,1.61283,1.61244,1.61255,384600000.0
2005-01-31 08:37:00,1.61246,1.61266,1.61243,1.61261,315100001.0
2005-01-31 08:38:00,1.61233,1.61233,1.61138,1.61202,348500001.0
2005-01-31 08:39:00,1.61225,1.61252,1.61205,1.61216,521400000.0
2005-01-31 08:40:00,1.61206,1.61246,1.61206,1.61226,360400000.0
2005-01-31 08:41:00,1.61258,1.61269,1.61231,1.61249,496800002.0
2005-01-31 08:42:00,1.61228,1.61255,1.61218,1.6122,535800004.0
2005-01-31 08:43:00,1.61236,1.61278,1.61236,1.61254,342200003.0
2005-01-31 08:44:00,1.61259,1.61275,1.61233,1.61245,444100002.0
2005-01-31 08:45:00,1.61274,1.61306,1.61265,1.61271,663000003.0
2005-01-31 08:46:00,1.61278,1.61298,1.61265,1.6128,740600001.0
2005-01-31 08:47:00,1.61291,1.61314,1.61286,1.61301,531200001.0
2005-01-31 08:48:00,1.61304,1.61349,1.61304,1.61339,326300000.0
2005-01-31 08:49:00,1.61337,1.61341,1.61281,1.61281,467600000.0
2005-01-31 08:50:00,1.61312,1.61313,1.61279,1.6129,502500001.0
2005-01-31 08:51:00,1.61256,1.61263,1.61205,1.61225,628800000.0
2005-01-31 08:52:00,1.61232,1.61242,1.61209,1.61215,614500001.0
2005-01-31 08:53:00,1.61242,1.61273,1.61194,1.61216,515500001.0
2005-01-31 08:54:00,1.61226,1.61254,1.61216,1.61247,650500001.0
2005-01-31 08:55:00,1.61235,1.61241,1.61209,1.61223,588200001.0
2005-01-31 08:56:00,1.61229,1.61249,1.61209,1.6123,544900001.0
2005-01-31 08:57:00,1.61227,1.61243,1.61202,1.61211,504500001.0
2005-01-31 08:58:00,1.61242,1.61261,1.61229,1.61236,452200001.0
2005-01-31 08:59:00,1.61214,1.61214,1.61179,1.61203,345300002.0
2005-01-31 09:00:00,1.61231,1.61263,1.6122,1.61227,466700000.0
2005-01-31 09:01:00,1.61267,1.61289,1.61237,1.61279,378100000.0
2005-01-31 09:02:00,1.6131,1.61367,1.61309,1.61353,679700001.0
2005-01-31 09:03:00,1.61367,1.61389,1.61361,1.61368,631300003.0
2005-01-31 09:04:00,1.6137,1.61375,1.61342,1.6136,586700001.0
2005-01-31 09:05:00,1.6137,1.61397,1.61369,1.6139,629800001.0
2005-01-31 09:06:00,1.6135,1.61381,1.61271,1.61355,508700000.0
2005-01-31 09:07:00,1.61346,1.61352,1.61307,1.61341,357100000.0
2005-01-31 09:08:00,1.61324,1.61333,1.61303,1.61325,238000000.0
2005-01-31 09:09:00,1.61334,1.61362,1.61323,1.61339,311900000.0
2005-01-31 09:10:00,1.6132,1.61329,1.61294,1.61302,352100000.0
2005-01-31 09:11:00,1.61304,1.61344,1.61304,1.61321,549500000.0
2005-01-31 09:12:00,1.61336,1.61336,1.61268,1.61268,441200001.0
2005-01-31 09:13:00,1.61269,1.61305,1.61269,1.61296,479000002.0
2005-01-31 09:14:00,1.61308,1.61335,1.61301,1.61335,323300002.0
2005-01-31 09:15:00,1.61356,1.61389,1.61331,1.61389,454500003.0
2005-01-31 09:16:00,1.61382,1.61396,1.61371,1.6139,503200001.0
2005-01-31 09:17:00,1.6137,1.61391,1.6135,1.6135,575600001.0
2005-01-31 09:18:00,1.61352,1.61366,1.61329,1.61329,199300000.0
2005-01-31 09:19:00,1.61343,1.61378,1.61329,1.61329,544400003.0
2005-01-31 09:20:00,1.61307,1.61329,1.613,1.61329,258600001.0
2005-01-31 09:21:00,1.61329,1.61343,1.61317,1.6132,317000001.0
2005-01-31 09:22:00,1.61316,1.61337,1.61269,1.61337,334500000.0
2005-01-31 09:23:00,1.61351,1.61351,1.61317,1.61342,362200001.0
2005-01-31 09:24:00,1.61324,1.61347,1.61291,1.61317,360800002.0
2005-01-31 09:25:00,1.61332,1.61359,1.61332,1.61343,374800001.0
2005-01-31 09:26:00,1.61336,1.61337,1.61304,1.6131,559300000.0
2005-01-31 09:27:00,1.61298,1.61319,1.61275,1.61285,360200001.0
2005-01-31 09:28:00,1.61309,1.61315,1.61263,1.61278,500400002.0
2005-01-31 09:29:00,1.61291,1.61302,1.61279,1.61291,374200001.0
2005-01-31 09:30:00,1.61294,1.61317,1.61283,1.61292,716200002.0
2005-01-31 09:31:00,1.61287,1.6132,1.61287,1.61294,368200001.0
2005-01-31 09:32:00,1.61296,1.61301,1.61276,1.61292,427200001.0
2005-01-31 09:33:00,1.61302,1.61304,1.6128,1.6128,283000001.0
2005-01-31 09:34:00,1.61309,1.61329,1.61307,1.61325,449500000.0
2005-01-31 09:35:00,1.61315,1.61347,1.61315,1.61335,259900000.0
2005-01-31 09:36:00,1.61358,1.61374,1.61339,1.61366,427700002.0
2005-01-31 09:37:00,1.61368,1.61371,1.6134,1.61368,405600000.0
2005-01-31 09:38:00,1.6136,1.6138,1.61352,1.61352,416900003.0
2005-01-31 09:39:00,1.61349,1.61389,1.61349,1.61385,414600001.0
2005-01-31 09:40:00,1.61399,1.61446,1.61399,1.61423,369600000.0
2005-01-31 09:41:00,1.6143,1.6143,1.61411,1.61418,423200001.0
2005-01-31 09:42:00,1.61426,1.61458,1.61397,1.61397,486900000.0
2005-01-31 09:43:00,1.61434,1.61439,1.61398,1.61399,310400000.0
2005-01-31 09:44:00,1.61379,1.61418,1.61379,1.61401,528500000.0
2005-01-31 09:45:00,1.61406,1.61425,1.61395,1.61405,468100000.0
2005-01-31 09:46:00,1.61424,1.61452,1.61413,1.61419,289600000.0
2005-01-31 09:47:00,1.61465,1.61465,1.61435,1.61436,429300001.0
2005-01-31 09:48:00,1.61433,1.61449,1.61426,1.61433,333400000.0
2005-01-31 09:49:00,1.61431,1.61491,1.6143,1.61491,549600000.0
2005-01-31 09:50:00,1.61495,1.61495,1.61433,1.61433,453800001.0
2005-01-31 09:51:00,1.61441,1.6148,1.61441,1.61442,483600001.0
2005-01-31 09:52:00,1.61462,1.61482,1.61444,1.61456,459500001.0
2005-01-31 09:53:00,1.61469,1.61476,1.61444,1.61444,359100001.0
2005-01-31 09:54:00,1.6144,1.61474,1.61437,1.61458,471300000.0
2005-01-31 09:55:00,1.61459,1.61506,1.6143,1.61505,501300001.0
2005-01-31 09:56:00,1.61511,1.61512,1.61482,1.61509,396200002.0
2005-01-31 09:57:00,1.61585,1.61585,1.61554,1.61555,535800000.0
2005-01-31 09:58:00,1.61544,1.61555,1.61502,1.61502,801700002.0
2005-01-31 09:59:00,1.61515,1.61558,1.61508,1.61558,689100002.0
2005-01-31 10:00:00,1.61566,1.61598,1.61539,1.61539,232400001.0
2005-01-31 10:01:00,1.61548,1.61548,1.61508,1.61521,725600001.0
2005-01-31 10:02:00,1.61525,1.61537,1.61503,1.61516,638500000.0
2005-01-31 10:03:00,1.61508,1.61535,1.61501,1.61535,370600001.0
2005-01-31 10:04:00,1.61539,1.61539,1.61498,1.61512,429000000.0
2005-01-31 10:05:00,1.61489,1.61519,1.61487,1.61515,399800000.0
2005-01-31 10:06:00,1.61508,1.61512,1.61438,1.61442,497100001.0
2005-01-31 10:07:00,1.61439,1.61468,1.61429,1.61433,607400004.0
2005-01-31 10:08:00,1.61423,1.61475,1.61414,1.61424,516900000.0
2005-01-31 10:09:00,1.61452,1.61485,1.61422,1.61467,500600001.0
2005-01-31 10:10:00,1.61474,1.61492,1.61472,1.61477,375100000.0
2005-01-31 10:11:00,1.61486,1.61534,1.61486,1.61508,357200000.0
2005-01-31 10:12:00,1.61509,1.61524,1.61483,1.6152,473500001.0
2005-01-31 10:13:00,1.61158,1.6144,1.61088,1.6144,552100002.0
2005-01-31 10:14:00,1.6146,1.61479,1.6145,1.61461,524200001.0
2005-01-31 10:15:00,1.61486,1.61486,1.61449,1.61449,429400000.0
2005-01-31 10:16:00,1.61475,1.61483,1.61451,1.61483,390700000.0
2005-01-31 10:17:00,1.61489,1.61517,1.61445,1.6147,354000001.0
2005-01-31 10:18:00,1.615,1.61528,1.61497,1.61509,399800000.0
2005-01-31 10:19:00,1.61519,1.61544,1.61506,1.61509,322900000.0
2005-01-31 10:20:00,1.61532,1.6158,1.61525,1.6158,564000001.0
2005-01-31 10:21:00,1.61579,1.61579,1.61541,1.61541,364600002.0
2005-01-31 10:22:00,1.61563,1.6161,1.61548,1.61569,276400000.0
2005-01-31 10:23:00,1.61572,1.61613,1.61566,1.61566,505700000.0
2005-01-31 10:24:00,1.61572,1.61606,1.61553,1.61553,408800002.0
2005-01-31 10:25:00,1.61566,1.61607,1.61564,1.61583,397800001.0
2005-01-31 10:26:00,1.61576,1.61593,1.61511,1.6154,583600003.0
2005-01-31 10:27:00,1.61554,1.61569,1.61547,1.61549,476600000.0
2005-01-31 10:28:00,1.61561,1.61601,1.61552,1.61578,626400000.0
2005-01-31 10:29:00,1.61604,1.61604,1.61564,1.61564,543500002.0
2005-01-31 10:30:00,1.61573,1.61624,1.61569,1.61624,609800001.0
2005-01-31 10:31:00,1.61588,1.61598,1.61528,1.61528,564200003.0
2005-01-31 10:32:00,1.61524,1.61578,1.61484,1.61505,494400000.0
2005-01-31 10:33:00,1.61569,1.61569,1.61527,1.61551,492900001.0
2005-01-31 10:34:00,1.61529,1.61541,1.61502,1.6152,429700000.0
2005-01-31 10:35:00,1.61528,1.61531,1.61496,1.61505,457800000.0
2005-01-31 10:36:00,1.61496,1.61573,1.61443,1.61443,558700000.0
2005-01-31 10:37:00,1.61519,1.61519,1.61465,1.61468,485300000.0
2005-01-31 10:38:00,1.61492,1.61492,1.61455,1.61456,424700001.0
2005-01-31 10:39:00,1.6147,1.61483,1.61447,1.61483,373900001.0
2005-01-31 10:40:00,1.61468,1.61482,1.61442,1.61463,354800001.0
2005-01-31 10:41:00,1.61443,1.61445,1.6141,1.61424,587700003.0
2005-01-31 10:42:00,1.61418,1.61447,1.61414,1.61447,413500002.0
2005-01-31 10:43:00,1.6145,1.61458,1.61416,1.61422,436800001.0
2005-01-31 10:44:00,1.61478,1.61484,1.61415,1.61449,484100001.0
2005-01-31 10:45:00,1.61453,1.6146,1.61404,1.61423,567200000.0
2005-01-31 10:46:00,1.61398,1.61439,1.61398,1.6142,291500000.0
2005-01-31 10:47:00,1.61412,1.61437,1.61406,1.61407,414500002.0
2005-01-31 10:48:00,1.61411,1.6143,1.61382,1.61393,514100001.0
2005-01-31 10:49:00,1.61407,1.61429,1.61399,1.61399,359900002.0
2005-01-31 10:50:00,1.61387,1.61409,1.61354,1.61371,522400002.0
2005-01-31 10:51:00,1.61362,1.6141,1.6135,1.61366,466300000.0
2005-01-31 10:52:00,1.61377,1.61377,1.61291,1.61291,292600000.0
2005-01-31 10:53:00,1.61306,1.61353,1.61292,1.61311,356800000.0
2005-01-31 10:54:00,1.61336,1.61376,1.61321,1.61351,436400003.0
2005-01-31 10:55:00,1.61375,1.61379,1.6135,1.61352,493400000.0
2005-01-31 10:56:00,1.61333,1.61377,1.61322,1.6136,421300000.0
2005-01-31 10:57:00,1.61373,1.61373,1.61264,1.61344,341600000.0
2005-01-31 10:58:00,1.61377,1.61386,1.61347,1.61352,415300001.0
2005-01-31 10:59:00,1.61316,1.61316,1.61217,1.61282,818000003.0
2005-01-31 11:00:00,1.6129,1.61357,1.61246,1.6134,465500001.0
2005-01-31 11:01:00,1.61338,1.61361,1.61322,1.61352,628300003.0
2005-01-31 11:02:00,1.61349,1.61362,1.61318,1.61318,550800000.0
2005-01-31 11:03:00,1.61311,1.61332,1.61265,1.61265,244700000.0
2005-01-31 11:04:00,1.61303,1.61319,1.61259,1.61319,533700000.0
2005-01-31 11:05:00,1.61333,1.61338,1.61286,1.61294,521000002.0
2005-01-31 11:06:00,1.61276,1.61301,1.60961,1.6126,615300000.0
2005-01-31 11:07:00,1.61304,1.61304,1.6096,1.60983,300100002.0
2005-01-31 11:08:00,1.60998,1.61307,1.60941,1.6128,392300001.0
2005-01-31 11:09:00,1.60933,1.61232,1.60933,1.61196,472100002.0
2005-01-31 11:10:00,1.61225,1.61299,1.61199,1.61221,471300000.0
2005-01-31 11:11:00,1.61244,1.61267,1.6122,1.61223,555000002.0
2005-01-31 11:12:00,1.61254,1.61293,1.61254,1.6129,571700005.0
2005-01-31 11:13:00,1.61298,1.6133,1.61244,1.61269,362600000.0
2005-01-31 11:14:00,1.61295,1.61314,1.61271,1.61308,467000002.0
2005-01-31 11:15:00,1.61313,1.61315,1.61282,1.61289,506500001.0
2005-01-31 11:16:00,1.61307,1.61326,1.61277,1.61279,441500001.0
2005-01-31 11:17:00,1.61283,1.61311,1.61261,1.61277,455000001.0
2005-01-31 11:18:00,1.6128,1.61304,1.61254,1.61258,373100000.0
2005-01-31 11:19:00,1.61259,1.61274,1.61215,1.6123,383400001.0
2005-01-31 11:20:00,1.6121,1.61236,1.61191,1.61191,548600000.0
2005-01-31 11:21:00,1.61191,1.61232,1.61154,1.61213,648400002.0
2005-01-31 11:22:00,1.61209,1.6123,1.61128,1.61145,574500001.0
2005-01-31 11:23:00,1.61155,1.61269,1.61155,1.61209,504900000.0
2005-01-31 11:24:00,1.61208,1.6124,1.61166,1.61196,401600000.0
2005-01-31 11:25:00,1.61258,1.6126,1.61194,1.61256,434600002.0
2005-01-31 11:26:00,1.61244,1.61261,1.61212,1.61251,525200001.0
2005-01-31 11:27:00,1.61254,1.61262,1.61229,1.61237,616600003.0
2005-01-31 11:28:00,1.61262,1.61265,1.61207,1.61244,360900001.0
2005-01-31 11:29:00,1.6126,1.61266,1.61199,1.61232,448700000.0
2005-01-31 11:30:00,1.61257,1.61272,1.61215,1.61254,475600000.0
2005-01-31 11:31:00,1.61233,1.61269,1.61205,1.6123,595400001.0
2005-01-31 11:32:00,1.61276,1.61281,1.61234,1.61244,388200000.0
2005-01-31 11:33:00,1.61251,1.61269,1.61238,1.61246,495500000.0
2005-01-31 11:34:00,1.61259,1.61273,1.61232,1.61251,647500001.0
2005-01-31 11:35:00,1.6125,1.61279,1.61191,1.61229,593600001.0
2005-01-31 11:36:00,1.61208,1.61254,1.61199,1.61233,543700002.0
2005-01-31 11:37:00,1.61239,1.61271,1.61239,1.61241,441700000.0
2005-01-31 11:38:00,1.61216,1.61236,1.61193,1.61195,632700001.0
2005-01-31 11:39:00,1.6121,1.6121,1.61138,1.61138,721100002.0
2005-01-31 11:40:00,1.61164,1.61218,1.61107,1.61216,682900001.0
2005-01-31 11:41:00,1.61225,1.61282,1.6118,1.61185,784800003.0
2005-01-31 11:42:00,1.61195,1.61235,1.61172,1.61208,647800002.0
2005-01-31 11:43:00,1.61216,1.61238,1.61185,1.6119,518200000.0
2005-01-31 11:44:00,1.61197,1.61225,1.6118,1.61208,688700004.0
2005-01-31 11:45:00,1.61243,1.61256,1.61213,1.61238,508000000.0
2005-01-31 11:46:00,1.61241,1.6128,1.61205,1.61235,517800001.0
2005-01-31 11:47:00,1.61234,1.6125,1.6115,1.61188,477400001.0
2005-01-31 11:48:00,1.61252,1.6137,1.61229,1.61315,562900001.0
2005-01-31 11:49:00,1.61372,1.61372,1.61219,1.61254,470200001.0
2005-01-31 11:50:00,1.61316,1.61324,1.61221,1.61237,310300000.0
2005-01-31 11:51:00,1.61238,1.61273,1.61216,1.61235,156900000.0
2005-01-31 11:52:00,1.61226,1.61284,1.61226,1.61279,227300001.0
2005-01-31 11:53:00,1.61234,1.61244,1.61191,1.61203,235400002.0
2005-01-31 11:54:00,1.61214,1.61239,1.61203,1.61219,368300000.0
2005-01-31 11:55:00,1.61247,1.61252,1.61189,1.61212,526900003.0
2005-01-31 11:56:00,1.61231,1.61258,1.6119,1.61258,406700000.0
2005-01-31 11:57:00,1.61272,1.61272,1.61203,1.61207,507200002.0
2005-01-31 11:58:00,1.61214,1.61243,1.61203,1.61203,432400000.0
2005-01-31 11:59:00,1.61146,1.61254,1.61146,1.61226,404900000.0
2005-01-31 12:00:00,1.61225,1.61228,1.61157,1.61213,532900001.0
2005-01-31 12:01:00,1.61204,1.61243,1.61138,1.61211,427200000.0
2005-01-31 12:02:00,1.61244,1.61273,1.61244,1.61271,348700001.0
2005-01-31 12:03:00,1.61281,1.61291,1.61267,1.6129,389100001.0
2005-01-31 12:04:00,1.61278,1.61282,1.61251,1.61265,380900001.0
2005-01-31 12:05:00,1.61269,1.61287,1.61241,1.61241,423100004.0
2005-01-31 12:06:00,1.61231,1.61284,1.61156,1.61262,436000003.0
2005-01-31 12:07:00,1.61285,1.6131,1.61265,1.61294,326800001.0
2005-01-31 12:08:00,1.613,1.61329,1.61286,1.61321,501100000.0
2005-01-31 12:09:00,1.61316,1.61316,1.61281,1.61306,370100000.0
2005-01-31 12:10:00,1.61329,1.61343,1.61287,1.61343,370800000.0
2005-01-31 12:11:00,1.61341,1.61341,1.61271,1.61299,195100000.0
2005-01-31 12:12:00,1.61294,1.6131,1.61289,1.61295,229300001.0
2005-01-31 12:13:00,1.61285,1.61317,1.61254,1.61317,520500002.0
2005-01-31 12:14:00,1.61297,1.61317,1.61284,1.61308,609600001.0
2005-01-31 12:15:00,1.61311,1.61319,1.61286,1.61303,356500001.0
2005-01-31 12:16:00,1.61307,1.61341,1.61307,1.61322,404600002.0
2005-01-31 12:17:00,1.61319,1.61337,1.61288,1.61306,207000000.0
2005-01-31 12:18:00,1.61343,1.61359,1.61298,1.61335,284300000.0
2005-01-31 12:19:00,1.61345,1.61375,1.61324,1.6134,450900000.0
2005-01-31 12:20:00,1.61324,1.61358,1.61302,1.61313,433800000.0
2005-01-31 12:21:00,1.61331,1.61354,1.6133,1.6135,382300001.0
2005-01-31 12:22:00,1.61359,1.61376,1.61353,1.61366,322000003.0
2005-01-31 12:23:00,1.61387,1.61422,1.61365,1.61375,383800002.0
2005-01-31 12:24:00,1.61381,1.6143,1.61368,1.61386,573000001.0
2005-01-31 12:25:00,1.61417,1.61453,1.61388,1.61399,363900002.0
2005-01-31 12:26:00,1.61402,1.61457,1.61384,1.61457,505100001.0
2005-01-31 12:27:00,1.61436,1.61437,1.61389,1.61389,448900000.0
2005-01-31 12:28:00,1.61393,1.61424,1.6139,1.61418,556900000.0
2005-01-31 12:29:00,1.61426,1.61437,1.61405,1.61412,641500001.0
2005-01-31 12:30:00,1.61392,1.61413,1.61371,1.61371,590400002.0
2005-01-31 12:31:00,1.61427,1.61427,1.61296,1.61357,646700001.0
2005-01-31 12:32:00,1.61357,1.61397,1.61355,1.61376,695200001.0
2005-01-31 12:33:00,1.61389,1.61397,1.61375,1.61394,59400000.0
2005-01-31 12:34:00,1.61415,1.61445,1.61394,1.61406,580000000.0
2005-01-31 12:35:00,1.61431,1.61434,1.61402,1.61426,572800003.0
2005-01-31 12:36:00,1.6146,1.6151,1.6146,1.61479,349000000.0
2005-01-31 12:37:00,1.61493,1.61497,1.61472,1.61472,515100002.0
2005-01-31 12:38:00,1.61477,1.61518,1.61476,1.61498,667300002.0
2005-01-31 12:39:00,1.61467,1.61474,1.61446,1.61458,477600000.0
2005-01-31 12:40:00,1.61461,1.61497,1.61461,1.61467,496900000.0
2005-01-31 12:41:00,1.61481,1.61531,1.61481,1.61505,207800000.0
2005-01-31 12:42:00,1.61503,1.61547,1.61494,1.61521,380000002.0
2005-01-31 12:43:00,1.61546,1.61567,1.61523,1.61552,468900001.0
2005-01-31 12:44:00,1.61585,1.61591,1.61518,1.61533,433100000.0
2005-01-31 12:45:00,1.6156,1.6159,1.61521,1.61549,480400000.0
2005-01-31 12:46:00,1.61518,1.61549,1.61504,1.61536,410700000.0
2005-01-31 12:47:00,1.61576,1.61593,1.61538,1.61574,387800000.0
2005-01-31 12:48:00,1.61592,1.61646,1.6157,1.61579,433100000.0
2005-01-31 12:49:00,1.61611,1.61645,1.61611,1.61612,524700000.0
2005-01-31 12:50:00,1.61599,1.61633,1.61566,1.61566,517000000.0
2005-01-31 12:51:00,1.616,1.61619,1.6156,1.61594,470900002.0
2005-01-31 12:52:00,1.61624,1.61632,1.61589,1.61603,293600000.0
2005-01-31 12:53:00,1.61615,1.61654,1.61611,1.61611,330300001.0
2005-01-31 12:54:00,1.61646,1.61654,1.61608,1.6165,398600001.0
2005-01-31 12:55:00,1.61653,1.61698,1.61653,1.61662,523200002.0
2005-01-31 12:56:00,1.61703,1.61707,1.61672,1.61674,419900001.0
2005-01-31 12:57:00,1.61697,1.61715,1.61657,1.61667,490700001.0
2005-01-31 12:58:00,1.61707,1.61718,1.61681,1.61684,356300000.0
2005-01-31 12:59:00,1.61705,1.61705,1.61617,1.61632,661100001.0
2005-01-31 13:00:00,1.61653,1.61653,1.61585,1.61585,217700001.0
2005-01-31 13:01:00,1.61597,1.61606,1.61577,1.61588,342200001.0
2005-01-31 13:02:00,1.61577,1.61628,1.61575,1.61603,406300001.0
2005-01-31 13:03:00,1.61595,1.61662,1.6159,1.61636,387000002.0
2005-01-31 13:04:00,1.6172,1.61723,1.61559,1.61559,270600000.0
2005-01-31 13:05:00,1.61695,1.61695,1.61533,1.61533,153400001.0
2005-01-31 13:06:00,1.61622,1.61686,1.6158,1.61599,410500000.0
2005-01-31 13:07:00,1.61626,1.61665,1.61595,1.61605,350600001.0
2005-01-31 13:08:00,1.6162,1.61666,1.6162,1.61635,186300000.0
2005-01-31 13:09:00,1.6164,1.61663,1.61518,1.6158,282000002.0
2005-01-31 13:10:00,1.61599,1.61628,1.61599,1.61614,130400000.0
2005-01-31 13:11:00,1.61615,1.61636,1.61599,1.61608,396500000.0
2005-01-31 13:12:00,1.61613,1.61625,1.61601,1.61618,318100000.0
2005-01-31 13:13:00,1.61633,1.61663,1.61624,1.61624,347500000.0
2005-01-31 13:14:00,1.6162,1.61628,1.61609,1.61609,403000002.0
2005-01-31 13:15:00,1.61614,1.61642,1.61613,1.61634,464600001.0
2005-01-31 13:16:00,1.61624,1.6164,1.61624,1.61635,141900001.0
2005-01-31 13:17:00,1.61669,1.61669,1.61636,1.61646,105800000.0
2005-01-31 13:18:00,1.6163,1.61659,1.6163,1.61656,356000000.0
2005-01-31 13:19:00,1.61626,1.61661,1.61622,1.61641,271600000.0
2005-01-31 13:20:00,1.61643,1.61643,1.61601,1.61601,187800000.0
2005-01-31 13:21:00,1.61608,1.61608,1.61525,1.61525,188400000.0
2005-01-31 13:22:00,1.6117,1.61527,1.6117,1.61527,235700000.0
2005-01-31 13:23:00,1.61564,1.61593,1.61532,1.61538,248000000.0
2005-01-31 13:24:00,1.61554,1.61567,1.61512,1.61518,242900000.0
2005-01-31 13:25:00,1.61549,1.61574,1.61523,1.61564,163900001.0
2005-01-31 13:26:00,1.61579,1.61596,1.61543,1.6155,206700000.0
2005-01-31 13:27:00,1.6154,1.6156,1.61522,1.61522,303600003.0
2005-01-31 13:28:00,1.61545,1.61552,1.61526,1.61541,507500000.0
2005-01-31 13:29:00,1.61519,1.61557,1.61514,1.61532,584100003.0
2005-01-31 13:30:00,1.61565,1.61568,1.61529,1.6155,524500001.0
2005-01-31 13:31:00,1.61569,1.61576,1.61512,1.61556,542900001.0
2005-01-31 13:32:00,1.61553,1.61586,1.61553,1.61576,235900002.0
2005-01-31 13:33:00,1.61571,1.61614,1.61568,1.61588,404700001.0
2005-01-31 13:34:00,1.6159,1.61631,1.61579,1.61589,316100001.0
2005-01-31 13:35:00,1.61637,1.61884,1.61605,1.61846,384300002.0
2005-01-31 13:36:00,1.61847,1.61967,1.61813,1.61901,485500001.0
2005-01-31 13:37:00,1.61882,1.61882,1.61446,1.61722,446800000.0
2005-01-31 13:38:00,1.61735,1.61834,1.61735,1.6181,378500002.0
2005-01-31 13:39:00,1.61849,1.61877,1.61778,1.61851,246500000.0
2005-01-31 13:40:00,1.61861,1.61886,1.61794,1.61798,419300001.0
2005-01-31 13:41:00,1.61776,1.61844,1.61714,1.61714,271300000.0
2005-01-31 13:42:00,1.61716,1.61738,1.61546,1.61689,182500000.0
2005-01-31 13:43:00,1.61714,1.61714,1.61653,1.61675,130800000.0
2005-01-31 13:44:00,1.61772,1.61834,1.61714,1.61783,298100002.0
2005-01-31 13:45:00,1.618,1.61806,1.61755,1.61755,519600000.0
2005-01-31 13:46:00,1.61785,1.61785,1.61734,1.61734,458700001.0
2005-01-31 13:47:00,1.61746,1.6175,1.61713,1.61721,447600000.0
2005-01-31 13:48:00,1.61739,1.61739,1.6167,1.6167,214800000.0
2005-01-31 13:49:00,1.61703,1.61703,1.6165,1.61696,212500000.0
2005-01-31 13:50:00,1.61672,1.61681,1.61649,1.61674,286400000.0
2005-01-31 13:51:00,1.61711,1.61712,1.61655,1.61684,277700001.0
2005-01-31 13:52:00,1.61674,1.61737,1.61666,1.61666,436000001.0
2005-01-31 13:53:00,1.61653,1.61687,1.61653,1.61683,521600000.0
2005-01-31 13:54:00,1.61674,1.61697,1.61648,1.61685,346900000.0
2005-01-31 13:55:00,1.61689,1.61695,1.61655,1.61687,321800000.0
2005-01-31 13:56:00,1.61704,1.61759,1.61704,1.61749,408200002.0
2005-01-31 13:57:00,1.61757,1.61764,1.61732,1.61733,318500000.0
2005-01-31 13:58:00,1.61766,1.61766,1.61732,1.61753,206900000.0
2005-01-31 13:59:00,1.61753,1.61787,1.61753,1.61787,518800005.0
2005-01-31 14:00:00,1.61783,1.61825,1.61772,1.61813,313800001.0
2005-01-31 14:01:00,1.6181,1.61851,1.61809,1.61809,398200002.0
2005-01-31 14:02:00,1.61843,1.61843,1.61751,1.61777,351800001.0
2005-01-31 14:03:00,1.61829,1.61848,1.61796,1.61796,437600002.0
2005-01-31 14:04:00,1.61826,1.6184,1.61764,1.61789,381100001.0
2005-01-31 14:05:00,1.61812,1.61858,1.61776,1.618,343400001.0
2005-01-31 14:06:00,1.61795,1.61796,1.61748,1.61748,350000000.0
2005-01-31 14:07:00,1.61793,1.61797,1.6173,1.61734,315300001.0
2005-01-31 14:08:00,1.61741,1.61789,1.61741,1.61763,409200000.0
2005-01-31 14:09:00,1.61753,1.61757,1.61718,1.61725,172300001.0
2005-01-31 14:10:00,1.6175,1.61755,1.61726,1.61731,253600000.0
2005-01-31 14:11:00,1.61751,1.6176,1.61729,1.61738,142300000.0
2005-01-31 14:12:00,1.61759,1.61759,1.61688,1.61688,225600000.0
2005-01-31 14:13:00,1.61711,1.61728,1.61634,1.61653,182400000.0
2005-01-31 14:14:00,1.61649,1.61663,1.61587,1.61635,236600001.0
2005-01-31 14:15:00,1.61685,1.6171,1.61634,1.61638,418400001.0
2005-01-31 14:16:00,1.61642,1.61672,1.61617,1.61622,175300000.0
2005-01-31 14:17:00,1.61647,1.61678,1.6162,1.61641,612900002.0
2005-01-31 14:18:00,1.61643,1.61682,1.61627,1.61654,378100001.0
2005-01-31 14:19:00,1.61635,1.61659,1.61627,1.61631,466700004.0
2005-01-31 14:20:00,1.61669,1.61674,1.61657,1.61674,246700000.0
2005-01-31 14:21:00,1.61677,1.61692,1.6165,1.6165,450000002.0
2005-01-31 14:22:00,1.61672,1.61695,1.6165,1.61673,633200000.0
2005-01-31 14:23:00,1.61705,1.61705,1.61623,1.6164,192700001.0
2005-01-31 14:24:00,1.61643,1.61671,1.61614,1.61632,440400000.0
2005-01-31 14:25:00,1.61652,1.61754,1.61652,1.61682,536300001.0
2005-01-31 14:26:00,1.6173,1.6173,1.61648,1.61685,576100001.0
2005-01-31 14:27:00,1.61696,1.61706,1.61649,1.61691,470900004.0
2005-01-31 14:28:00,1.61663,1.61663,1.61599,1.61644,43100000.0
2005-01-31 14:29:00,1.61617,1.61676,1.61606,1.61676,52900000.0
2005-01-31 14:30:00,1.61734,1.61734,1.61624,1.61686,48200000.0
2005-01-31 14:31:00,1.61644,1.6166,1.61627,1.61649,35800000.0
2005-01-31 14:32:00,1.61685,1.61698,1.61645,1.61656,32800000.0
2005-01-31 14:33:00,1.61655,1.61664,1.61652,1.61657,32800000.0
2005-01-31 14:34:00,1.61695,1.61716,1.61693,1.61716,15800000.0
2005-01-31 14:35:00,1.61792,1.61792,1.61732,1.61732,37400000.0
2005-01-31 14:36:00,1.61758,1.61828,1.61716,1.61716,63700000.0
2005-01-31 14:37:00,1.61798,1.61804,1.61751,1.61765,27500000.0
2005-01-31 14:38:00,1.61782,1.61782,1.61701,1.61736,33800000.0
2005-01-31 14:39:00,1.61684,1.61714,1.61666,1.61705,25600000.0
2005-01-31 14:40:00,1.61715,1.61736,1.61704,1.61712,47000000.0
2005-01-31 14:41:00,1.61729,1.61751,1.61721,1.61722,57200000.0
2005-01-31 14:42:00,1.61703,1.61737,1.61685,1.61685,49000000.0
2005-01-31 14:43:00,1.61752,1.61772,1.61698,1.61698,55500000.0
2005-01-31 14:44:00,1.61679,1.61729,1.61671,1.61671,39000000.0
2005-01-31 14:45:00,1.61647,1.61669,1.61627,1.61652,41900000.0
2005-01-31 14:46:00,1.61667,1.61682,1.61653,1.61653,30000000.0
2005-01-31 14:47:00,1.61621,1.61621,1.61498,1.61552,30400000.0
2005-01-31 14:48:00,1.61573,1.61575,1.61522,1.61555,34900000.0
2005-01-31 14:49:00,1.61579,1.61579,1.61521,1.61521,46800000.0
2005-01-31 14:50:00,1.61541,1.61592,1.61538,1.61592,37000000.0
2005-01-31 14:51:00,1.61543,1.61596,1.61528,1.61574,31400000.0
2005-01-31 14:52:00,1.61598,1.61649,1.61585,1.61644,32000000.0
2005-01-31 14:53:00,1.61621,1.61621,1.61523,1.61523,37000000.0
2005-01-31 14:54:00,1.61552,1.61578,1.615,1.615,44800000.0
2005-01-31 14:55:00,1.61538,1.61566,1.6151,1.61566,42100000.0
2005-01-31 14:56:00,1.61578,1.6158,1.6155,1.6155,30000000.0
2005-01-31 14:57:00,1.61551,1.6156,1.61544,1.61546,23600000.0
2005-01-31 14:58:00,1.61517,1.61562,1.61487,1.61487,47200000.0
2005-01-31 14:59:00,1.615,1.61527,1.61485,1.61485,29000000.0
2005-01-31 15:00:00,1.61479,1.61556,1.61474,1.61495,45300000.0
2005-01-31 15:01:00,1.61563,1.61563,1.61463,1.61522,27000000.0
2005-01-31 15:02:00,1.61642,1.61642,1.61562,1.61562,30200000.0
2005-01-31 15:03:00,1.61579,1.61601,1.61539,1.61548,45700000.0
2005-01-31 15:04:00,1.61565,1.61626,1.61556,1.61564,39200000.0
2005-01-31 15:05:00,1.61558,1.61562,1.61509,1.61509,58200001.0
2005-01-31 15:06:00,1.61493,1.61533,1.61448,1.61501,68300000.0
2005-01-31 15:07:00,1.61554,1.61563,1.61526,1.61536,41900000.0
2005-01-31 15:08:00,1.61596,1.61596,1.61541,1.61554,44300000.0
2005-01-31 15:09:00,1.61559,1.61592,1.61559,1.61592,49200000.0
2005-01-31 15:10:00,1.61607,1.61617,1.61572,1.61572,50300000.0
2005-01-31 15:11:00,1.61609,1.61626,1.61594,1.61595,30400000.0
2005-01-31 15:12:00,1.61604,1.61649,1.61604,1.61625,25400000.0
2005-01-31 15:13:00,1.61656,1.61681,1.61641,1.61666,38600000.0
2005-01-31 15:14:00,1.61617,1.61639,1.61592,1.61592,39000000.0
2005-01-31 15:15:00,1.61566,1.6159,1.61523,1.61566,35000000.0
2005-01-31 15:16:00,1.61614,1.61617,1.61572,1.61574,27400000.0
2005-01-31 15:17:00,1.61568,1.61609,1.61568,1.61608,73400001.0
2005-01-31 15:18:00,1.61588,1.61593,1.61547,1.61579,47600000.0
2005-01-31 15:19:00,1.61576,1.61576,1.61544,1.61544,41900000.0
2005-01-31 15:20:00,1.6155,1.61575,1.61532,1.61537,30000000.0
2005-01-31 15:21:00,1.6153,1.6153,1.6152,1.61523,30100000.0
2005-01-31 15:22:00,1.61547,1.6156,1.61518,1.61557,32600000.0
2005-01-31 15:23:00,1.61535,1.61563,1.61534,1.61553,29400000.0
2005-01-31 15:24:00,1.61559,1.61588,1.6154,1.61588,29200000.0
2005-01-31 15:25:00,1.6157,1.6157,1.61533,1.61546,40000000.0
2005-01-31 15:26:00,1.61529,1.61578,1.61529,1.61555,31800000.0
2005-01-31 15:27:00,1.61546,1.61608,1.61546,1.61566,29800000.0
2005-01-31 15:28:00,1.61604,1.61604,1.61542,1.61572,25800000.0
2005-01-31 15:29:00,1.61596,1.61612,1.61558,1.61596,38000000.0
2005-01-31 15:30:00,1.61547,1.61794,1.61524,1.61794,31800000.0
2005-01-31 15:31:00,1.61709,1.61779,1.61649,1.61758,31800000.0
2005-01-31 15:32:00,1.61778,1.61783,1.61695,1.61723,44000000.0
2005-01-31 15:33:00,1.61734,1.6175,1.61685,1.6169,54100000.0
2005-01-31 15:34:00,1.61712,1.61723,1.61695,1.61695,34500000.0
2005-01-31 15:35:00,1.61702,1.61722,1.6167,1.6167,35200000.0
2005-01-31 15:36:00,1.61738,1.61738,1.61652,1.61652,44400000.0
2005-01-31 15:37:00,1.61658,1.61668,1.61641,1.61652,51500000.0
2005-01-31 15:38:00,1.61659,1.61667,1.61625,1.61631,42000000.0
2005-01-31 15:39:00,1.61628,1.61628,1.61521,1.61521,26200000.0
2005-01-31 15:40:00,1.61547,1.6157,1.6149,1.6149,45300000.0
2005-01-31 15:41:00,1.61561,1.61568,1.61456,1.61507,30200000.0
2005-01-31 15:42:00,1.61558,1.61558,1.61476,1.61487,23400000.0
2005-01-31 15:43:00,1.61509,1.61533,1.61491,1.6153,47600000.0
2005-01-31 15:44:00,1.61528,1.61528,1.61487,1.61524,30800000.0
2005-01-31 15:45:00,1.61509,1.61525,1.61479,1.61479,75500001.0
2005-01-31 15:46:00,1.61535,1.61587,1.61522,1.61555,51800002.0
2005-01-31 15:47:00,1.6157,1.61603,1.61549,1.61583,75500001.0
2005-01-31 15:48:00,1.61654,1.61656,1.61583,1.61589,30600000.0
2005-01-31 15:49:00,1.61605,1.61641,1.61604,1.61604,84600001.0
2005-01-31 15:50:00,1.61577,1.61592,1.61577,1.61589,40000001.0
2005-01-31 15:51:00,1.61583,1.6159,1.61568,1.61581,19800000.0
2005-01-31 15:52:00,1.61648,1.61652,1.61591,1.61648,35200000.0
2005-01-31 15:53:00,1.61629,1.61646,1.61621,1.61629,39400000.0
2005-01-31 15:54:00,1.61658,1.61658,1.61629,1.61633,24600000.0
2005-01-31 15:55:00,1.61622,1.61658,1.61606,1.61637,51200001.0
2005-01-31 15:56:00,1.61655,1.61686,1.61646,1.61664,35000000.0
2005-01-31 15:57:00,1.61673,1.61708,1.61665,1.61665,19800000.0
2005-01-31 15:58:00,1.61683,1.61683,1.61606,1.61606,20800000.0
2005-01-31 15:59:00,1.61628,1.61628,1.61564,1.61564,32600000.0
2005-01-31 16:00:00,1.61602,1.61602,1.61536,1.61537,30400000.0
2005-01-31 16:01:00,1.61529,1.61553,1.61525,1.61537,25500000.0
2005-01-31 16:02:00,1.61525,1.6156,1.61505,1.61548,30400000.0
2005-01-31 16:03:00,1.61533,1.6157,1.61533,1.61533,30000000.0
2005-01-31 16:04:00,1.61541,1.61548,1.61479,1.61497,35400000.0
2005-01-31 16:05:00,1.61508,1.61528,1.61485,1.61513,30000000.0
2005-01-31 16:06:00,1.61502,1.61529,1.61456,1.61456,52000001.0
2005-01-31 16:07:00,1.61472,1.61496,1.61452,1.61464,54800001.0
2005-01-31 16:08:00,1.6152,1.6152,1.61459,1.61479,22000000.0
2005-01-31 16:09:00,1.61452,1.61452,1.61402,1.61415,31800000.0
2005-01-31 16:10:00,1.61445,1.61446,1.61393,1.61411,25200000.0
2005-01-31 16:11:00,1.61423,1.61451,1.61403,1.61403,40000000.0
2005-01-31 16:12:00,1.61427,1.61427,1.61379,1.61391,41600000.0
2005-01-31 16:13:00,1.61403,1.61412,1.61342,1.61347,30500000.0
2005-01-31 16:14:00,1.61365,1.61395,1.6136,1.61385,38500000.0
2005-01-31 16:15:00,1.61398,1.61412,1.61288,1.6132,69300001.0
2005-01-31 16:16:00,1.61313,1.61366,1.61313,1.61346,60700000.0
2005-01-31 16:17:00,1.61336,1.6138,1.61336,1.6138,15800000.0
2005-01-31 16:18:00,1.61353,1.61355,1.61344,1.61355,42800000.0
2005-01-31 16:19:00,1.61379,1.61379,1.61357,1.61357,27900000.0
2005-01-31 16:20:00,1.61332,1.61343,1.61288,1.61288,59200000.0
2005-01-31 16:21:00,1.6129,1.61339,1.61277,1.6129,39800000.0
2005-01-31 16:22:00,1.61274,1.61274,1.61199,1.61206,44400000.0
2005-01-31 16:23:00,1.6127,1.6127,1.61238,1.61246,22200000.0
2005-01-31 16:24:00,1.61259,1.61293,1.61257,1.61278,28600000.0
2005-01-31 16:25:00,1.61307,1.61307,1.61246,1.61281,38700000.0
2005-01-31 16:26:00,1.61297,1.61297,1.61252,1.61252,56500000.0
2005-01-31 16:27:00,1.61251,1.61294,1.61251,1.6126,31000000.0
2005-01-31 16:28:00,1.61261,1.61278,1.61219,1.61247,63800000.0
2005-01-31 16:29:00,1.61275,1.61291,1.61254,1.61254,36600000.0
2005-01-31 16:30:00,1.61242,1.61268,1.61228,1.61268,46000000.0
2005-01-31 16:31:00,1.61258,1.613,1.6125,1.61257,32200000.0
2005-01-31 16:32:00,1.61287,1.61312,1.61271,1.61312,32600000.0
2005-01-31 16:33:00,1.61299,1.61299,1.61127,1.61127,35000000.0
2005-01-31 16:34:00,1.61165,1.61174,1.61118,1.61147,33400000.0
2005-01-31 16:35:00,1.6116,1.6116,1.60991,1.61079,33000000.0
2005-01-31 16:36:00,1.61113,1.61153,1.61078,1.61107,47300000.0
2005-01-31 16:37:00,1.61218,1.6124,1.61144,1.61191,37600000.0
2005-01-31 16:38:00,1.61226,1.61248,1.61146,1.61147,39000000.0
2005-01-31 16:39:00,1.61205,1.61205,1.61105,1.61111,31300000.0
2005-01-31 16:40:00,1.61134,1.61195,1.61134,1.61168,31400000.0
2005-01-31 16:41:00,1.61142,1.61248,1.61142,1.61207,36600000.0
2005-01-31 16:42:00,1.61224,1.6125,1.61207,1.6123,53100000.0
2005-01-31 16:43:00,1.61202,1.61278,1.6119,1.61234,55400000.0
2005-01-31 16:44:00,1.61255,1.61271,1.61211,1.61271,60100001.0
2005-01-31 16:45:00,1.6126,1.61292,1.6126,1.61261,43400000.0
2005-01-31 16:46:00,1.61283,1.61286,1.61236,1.61237,32600000.0
2005-01-31 16:47:00,1.61279,1.61302,1.6125,1.61261,36200000.0
2005-01-31 16:48:00,1.61291,1.61291,1.61237,1.61237,25400000.0
2005-01-31 16:49:00,1.61233,1.61233,1.61178,1.61205,56900000.0
2005-01-31 16:50:00,1.61224,1.61227,1.61188,1.61188,72100000.0
2005-01-31 16:51:00,1.61207,1.61247,1.61203,1.61238,24600000.0
2005-01-31 16:52:00,1.61262,1.61264,1.6121,1.61262,60300001.0
2005-01-31 16:53:00,1.61253,1.61283,1.61241,1.61283,48400000.0
2005-01-31 16:54:00,1.61279,1.61279,1.61235,1.61253,47500000.0
2005-01-31 16:55:00,1.61254,1.61303,1.61237,1.61286,31700000.0
2005-01-31 16:56:00,1.61355,1.61356,1.61257,1.61321,33800000.0
2005-01-31 16:57:00,1.61311,1.61408,1.61311,1.61403,23200000.0
2005-01-31 16:58:00,1.61419,1.61492,1.61399,1.61492,30400000.0
2005-01-31 16:59:00,1.61575,1.61585,1.61501,1.61501,25400000.0
2005-01-31 17:00:00,1.61402,1.61481,1.61402,1.6147,32400000.0
2005-01-31 17:01:00,1.61449,1.61451,1.61363,1.61399,45000000.0
2005-01-31 17:02:00,1.61416,1.61419,1.61377,1.61385,21500000.0
2005-01-31 17:03:00,1.61428,1.61431,1.61356,1.61368,47200000.0
2005-01-31 17:04:00,1.61362,1.61366,1.61318,1.61318,37400000.0
2005-01-31 17:05:00,1.61353,1.61378,1.61294,1.61329,32400000.0
2005-01-31 17:06:00,1.61358,1.61361,1.61276,1.61276,47000000.0
2005-01-31 17:07:00,1.61316,1.61333,1.61247,1.61247,46200000.0
2005-01-31 17:08:00,1.61257,1.61299,1.6124,1.61261,27000000.0
2005-01-31 17:09:00,1.61273,1.61282,1.61236,1.61274,41800000.0
2005-01-31 17:10:00,1.6127,1.6127,1.61228,1.61233,37800000.0
2005-01-31 17:11:00,1.61264,1.61282,1.61241,1.61279,47100000.0
2005-01-31 17:12:00,1.61274,1.61294,1.61273,1.61288,30400000.0
2005-01-31 17:13:00,1.61289,1.61328,1.61264,1.61264,49400000.0
2005-01-31 17:14:00,1.61241,1.61272,1.61211,1.61219,45200000.0
2005-01-31 17:15:00,1.61282,1.61311,1.61248,1.61263,39800000.0
2005-01-31 17:16:00,1.6131,1.61334,1.61284,1.61324,34000000.0
2005-01-31 17:17:00,1.61392,1.61409,1.61274,1.6131,41100000.0
2005-01-31 17:18:00,1.6134,1.6134,1.61278,1.61282,26600000.0
2005-01-31 17:19:00,1.61234,1.61267,1.61223,1.61255,30200000.0
2005-01-31 17:20:00,1.61225,1.61262,1.61208,1.61213,56700001.0
2005-01-31 17:21:00,1.61266,1.61272,1.6119,1.61229,49400000.0
2005-01-31 17:22:00,1.61206,1.61244,1.61206,1.61234,38500000.0
2005-01-31 17:23:00,1.61228,1.6127,1.61227,1.61238,42200000.0
2005-01-31 17:24:00,1.61264,1.61264,1.6121,1.61237,28000000.0
2005-01-31 17:25:00,1.61261,1.61261,1.61224,1.6124,37800000.0
2005-01-31 17:26:00,1.61273,1.61288,1.6125,1.61271,25200000.0
2005-01-31 17:27:00,1.61303,1.61319,1.61265,1.61265,38000000.0
2005-01-31 17:28:00,1.61317,1.61319,1.61265,1.61265,49000001.0
2005-01-31 17:29:00,1.61342,1.61354,1.61306,1.61306,36400000.0
2005-01-31 17:30:00,1.61279,1.61279,1.61229,1.61238,68800000.0
2005-01-31 17:31:00,1.61237,1.6127,1.61224,1.61232,43500000.0
2005-01-31 17:32:00,1.61242,1.61277,1.61242,1.6127,31700000.0
2005-01-31 17:33:00,1.61281,1.61301,1.61196,1.61196,64100001.0
2005-01-31 17:34:00,1.61199,1.61243,1.61199,1.61237,35400000.0
2005-01-31 17:35:00,1.61268,1.61274,1.61229,1.61249,37700000.0
2005-01-31 17:36:00,1.61289,1.61328,1.61277,1.61328,60000001.0
2005-01-31 17:37:00,1.61364,1.61386,1.61323,1.61373,41600001.0
2005-01-31 17:38:00,1.61338,1.61372,1.61338,1.6135,54000000.0
2005-01-31 17:39:00,1.61382,1.61388,1.61358,1.61371,25800000.0
2005-01-31 17:40:00,1.61365,1.61416,1.61365,1.61397,39800000.0
2005-01-31 17:41:00,1.61435,1.6145,1.61413,1.6144,40000000.0
2005-01-31 17:42:00,1.61464,1.61473,1.6143,1.61467,31800000.0
2005-01-31 17:43:00,1.61496,1.61498,1.61419,1.61497,49400000.0
2005-01-31 17:44:00,1.61502,1.61502,1.61438,1.61438,84300000.0
2005-01-31 17:45:00,1.61449,1.61452,1.61422,1.61452,42600000.0
2005-01-31 17:46:00,1.61446,1.61446,1.61413,1.61424,44800000.0
2005-01-31 17:47:00,1.61415,1.6144,1.61393,1.61393,31400000.0
2005-01-31 17:48:00,1.61385,1.6141,1.61365,1.6141,73400000.0
2005-01-31 17:49:00,1.61423,1.61423,1.61365,1.61406,27200000.0
2005-01-31 17:50:00,1.61423,1.61423,1.61379,1.61405,23400000.0
2005-01-31 17:51:00,1.61418,1.61448,1.61377,1.61377,41200000.0
2005-01-31 17:52:00,1.6141,1.61415,1.61381,1.61393,28400000.0
2005-01-31 17:53:00,1.61382,1.61386,1.61358,1.61376,21200000.0
2005-01-31 17:54:00,1.61355,1.61425,1.61355,1.61396,25400000.0
2005-01-31 17:55:00,1.61406,1.61517,1.61406,1.61507,35400000.0
2005-01-31 17:56:00,1.61503,1.61505,1.61464,1.61491,34200000.0
2005-01-31 17:57:00,1.61506,1.61582,1.61506,1.61582,47600000.0
2005-01-31 17:58:00,1.61598,1.61668,1.61577,1.61662,34500000.0
2005-01-31 17:59:00,1.61675,1.61758,1.61644,1.61644,36000000.0
2005-01-31 18:00:00,1.6166,1.6166,1.61516,1.61516,49400000.0
2005-01-31 18:01:00,1.61518,1.6156,1.61477,1.61511,37400000.0
2005-01-31 18:02:00,1.61525,1.61554,1.61502,1.61532,35600000.0
2005-01-31 18:03:00,1.61481,1.61522,1.6145,1.61474,29400000.0
2005-01-31 18:04:00,1.61511,1.6154,1.6147,1.61515,50300000.0
2005-01-31 18:05:00,1.61533,1.61533,1.61464,1.6147,28400000.0
2005-01-31 18:06:00,1.61515,1.61537,1.61499,1.61499,41800000.0
2005-01-31 18:07:00,1.61537,1.6163,1.61522,1.6163,63100000.0
2005-01-31 18:08:00,1.61651,1.61723,1.61651,1.617,57300000.0
2005-01-31 18:09:00,1.61689,1.61714,1.61672,1.61672,40000000.0
2005-01-31 18:10:00,1.61702,1.6171,1.61663,1.61681,27000000.0
2005-01-31 18:11:00,1.61681,1.61772,1.61649,1.61766,56000001.0
2005-01-31 18:12:00,1.618,1.61804,1.61749,1.61749,27000000.0
2005-01-31 18:13:00,1.61765,1.61779,1.61725,1.61744,68200001.0
2005-01-31 18:14:00,1.61705,1.61744,1.61703,1.61703,28200000.0
2005-01-31 18:15:00,1.61677,1.6173,1.61663,1.61689,40500000.0
2005-01-31 18:16:00,1.61703,1.6175,1.61666,1.6172,31400000.0
2005-01-31 18:17:00,1.61731,1.61738,1.61707,1.61732,48800000.0
2005-01-31 18:18:00,1.61728,1.61764,1.61728,1.61753,43800000.0
2005-01-31 18:19:00,1.61777,1.61786,1.61744,1.61779,30000000.0
2005-01-31 18:20:00,1.61801,1.61804,1.61746,1.6179,27000000.0
2005-01-31 18:21:00,1.61786,1.61786,1.61753,1.61761,51600000.0
2005-01-31 18:22:00,1.61753,1.61768,1.61707,1.61707,39100000.0
2005-01-31 18:23:00,1.61695,1.61712,1.61677,1.61712,24100000.0
2005-01-31 18:24:00,1.6172,1.61739,1.61719,1.61727,62800000.0
2005-01-31 18:25:00,1.61751,1.61781,1.61726,1.61768,39400001.0
2005-01-31 18:26:00,1.61791,1.61791,1.61767,1.61767,27600000.0
2005-01-31 18:27:00,1.61753,1.61763,1.61715,1.61756,44600000.0
2005-01-31 18:28:00,1.61735,1.61762,1.61723,1.61723,35000000.0
2005-01-31 18:29:00,1.61756,1.61786,1.61744,1.61774,29200000.0
2005-01-31 18:30:00,1.618,1.618,1.61761,1.61764,44400000.0
2005-01-31 18:31:00,1.61762,1.61772,1.61747,1.61759,31200000.0
2005-01-31 18:32:00,1.61763,1.61767,1.6174,1.61767,39800000.0
2005-01-31 18:33:00,1.61776,1.61776,1.61738,1.61755,44400000.0
2005-01-31 18:34:00,1.61767,1.61769,1.61739,1.61757,42200000.0
2005-01-31 18:35:00,1.6174,1.61763,1.61734,1.6175,46800000.0
2005-01-31 18:36:00,1.61723,1.61743,1.61699,1.61699,47500000.0
2005-01-31 18:37:00,1.6174,1.61758,1.61729,1.6175,31000000.0
2005-01-31 18:38:00,1.61735,1.61735,1.61667,1.61705,35900000.0
2005-01-31 18:39:00,1.61727,1.6178,1.61703,1.61703,33000000.0
2005-01-31 18:40:00,1.61706,1.61727,1.61656,1.61689,16600000.0
2005-01-31 18:41:00,1.61659,1.61699,1.61659,1.61699,34400000.0
2005-01-31 18:42:00,1.61713,1.61724,1.61699,1.61721,49400000.0
2005-01-31 18:43:00,1.61723,1.61757,1.61708,1.61708,30200000.0
2005-01-31 18:44:00,1.61726,1.6173,1.61682,1.61682,47400000.0
2005-01-31 18:45:00,1.61705,1.61742,1.6168,1.61724,22000000.0
2005-01-31 18:46:00,1.61749,1.61755,1.61694,1.61694,26000000.0
2005-01-31 18:47:00,1.61692,1.61692,1.61668,1.61677,44400001.0
2005-01-31 18:48:00,1.61678,1.61694,1.61662,1.61694,41800000.0
2005-01-31 18:49:00,1.61715,1.61715,1.61697,1.61714,35200000.0
2005-01-31 18:50:00,1.61726,1.61771,1.61724,1.61764,91600000.0
2005-01-31 18:51:00,1.61733,1.61773,1.61686,1.61686,47700000.0
2005-01-31 18:52:00,1.61676,1.61709,1.61612,1.61612,43200000.0
2005-01-31 18:53:00,1.61591,1.61591,1.61483,1.61483,42600000.0
2005-01-31 18:54:00,1.61513,1.61525,1.61494,1.61519,51800000.0
2005-01-31 18:55:00,1.61516,1.61606,1.61516,1.61606,40200000.0
2005-01-31 18:56:00,1.61543,1.61602,1.61452,1.61452,54900000.0
2005-01-31 18:57:00,1.61493,1.61493,1.61405,1.61405,30600000.0
2005-01-31 18:58:00,1.61412,1.61488,1.61412,1.61455,35700000.0
2005-01-31 18:59:00,1.61501,1.61514,1.61422,1.61422,35400000.0
2005-01-31 19:00:00,1.61447,1.61485,1.61436,1.61485,41800000.0
2005-01-31 19:01:00,1.61536,1.61539,1.61464,1.61464,48600000.0
2005-01-31 19:02:00,1.61498,1.61512,1.61455,1.61478,42600000.0
2005-01-31 19:03:00,1.61455,1.61481,1.61393,1.61393,69800000.0
2005-01-31 19:04:00,1.6139,1.6139,1.61335,1.61357,47900000.0
2005-01-31 19:05:00,1.61406,1.61423,1.61356,1.6137,38000000.0
2005-01-31 19:06:00,1.61337,1.61337,1.61262,1.61331,45400000.0
2005-01-31 19:07:00,1.61325,1.61339,1.61306,1.6131,61000001.0
2005-01-31 19:08:00,1.61294,1.61327,1.6128,1.61303,26800000.0
2005-01-31 19:09:00,1.61377,1.61396,1.61377,1.61387,36300000.0
2005-01-31 19:10:00,1.61401,1.61401,1.61351,1.61351,54500000.0
2005-01-31 19:11:00,1.61392,1.61401,1.61343,1.61343,31000000.0
2005-01-31 19:12:00,1.61384,1.61408,1.61215,1.61215,29400000.0
2005-01-31 19:13:00,1.61377,1.61408,1.61291,1.61294,51500000.0
2005-01-31 19:14:00,1.61278,1.61278,1.61069,1.61238,36200000.0
2005-01-31 19:15:00,1.61275,1.61317,1.6126,1.61312,68700002.0
2005-01-31 19:16:00,1.61322,1.61344,1.61311,1.61327,30600000.0
2005-01-31 19:17:00,1.61321,1.61344,1.61303,1.61337,84400002.0
2005-01-31 19:18:00,1.6135,1.61359,1.61297,1.61308,47400000.0
2005-01-31 19:19:00,1.61365,1.61379,1.61297,1.61332,24000000.0
2005-01-31 19:20:00,1.6137,1.61376,1.6131,1.61342,42200000.0
2005-01-31 19:21:00,1.61334,1.61356,1.61309,1.61346,18400000.0
2005-01-31 19:22:00,1.61352,1.61352,1.61327,1.6133,29000000.0
2005-01-31 19:23:00,1.61349,1.61369,1.61288,1.61369,51600000.0
2005-01-31 19:24:00,1.61429,1.61429,1.61342,1.61345,31000000.0
2005-01-31 19:25:00,1.61389,1.61392,1.6134,1.61374,34800000.0
2005-01-31 19:26:00,1.61293,1.61429,1.61263,1.61421,31400000.0
2005-01-31 19:27:00,1.61427,1.61443,1.61401,1.61434,30800000.0
2005-01-31 19:28:00,1.61371,1.61473,1.61324,1.61472,42200000.0
2005-01-31 19:29:00,1.61477,1.61504,1.6145,1.61477,36400000.0
2005-01-31 19:30:00,1.61547,1.61549,1.61252,1.61252,46900000.0
2005-01-31 19:31:00,1.6122,1.6142,1.61203,1.6142,58000000.0
2005-01-31 19:32:00,1.61467,1.61475,1.61379,1.61433,26800000.0
2005-01-31 19:33:00,1.61445,1.61445,1.61346,1.61367,32800000.0
2005-01-31 19:34:00,1.61402,1.61415,1.61344,1.61363,25800000.0
2005-01-31 19:35:00,1.6139,1.61392,1.61333,1.6137,40000000.0
2005-01-31 19:36:00,1.61384,1.61435,1.61367,1.61435,25600000.0
2005-01-31 19:37:00,1.61466,1.61466,1.61432,1.61432,41900000.0
2005-01-31 19:38:00,1.61425,1.61498,1.61425,1.61478,33200000.0
2005-01-31 19:39:00,1.61504,1.61523,1.61489,1.61489,27400000.0
2005-01-31 19:40:00,1.61501,1.61518,1.61479,1.61518,45800000.0
2005-01-31 19:41:00,1.61518,1.61552,1.61515,1.61533,44500000.0
2005-01-31 19:42:00,1.61516,1.6154,1.6149,1.6154,102100000.0
2005-01-31 19:43:00,1.61517,1.61517,1.61471,1.61502,23000000.0
2005-01-31 19:44:00,1.61515,1.61549,1.61493,1.61543,43200000.0
2005-01-31 19:45:00,1.61528,1.61548,1.61521,1.61525,50500000.0
2005-01-31 19:46:00,1.61539,1.61551,1.61495,1.61495,65900002.0
2005-01-31 19:47:00,1.61511,1.61535,1.61502,1.6152,29800000.0
2005-01-31 19:48:00,1.61522,1.61599,1.61514,1.61572,28600000.0
2005-01-31 19:49:00,1.61553,1.61566,1.61551,1.61551,49800000.0
2005-01-31 19:50:00,1.61564,1.61564,1.61535,1.61538,37400000.0
2005-01-31 19:51:00,1.61543,1.6156,1.61527,1.61537,67200001.0
2005-01-31 19:52:00,1.61532,1.61597,1.61532,1.61588,36300000.0
2005-01-31 19:53:00,1.61587,1.61614,1.61587,1.61591,42200000.0
2005-01-31 19:54:00,1.61571,1.61579,1.61571,1.61578,42500000.0
2005-01-31 19:55:00,1.61559,1.61609,1.61559,1.61595,25600000.0
2005-01-31 19:56:00,1.6161,1.61645,1.6159,1.61596,36300000.0
2005-01-31 19:57:00,1.61597,1.61598,1.61568,1.61582,98000001.0
2005-01-31 19:58:00,1.6157,1.61606,1.61569,1.61569,51700000.0
2005-01-31 19:59:00,1.616,1.616,1.6156,1.6156,29000000.0
2005-01-31 20:00:00,1.61579,1.61608,1.61542,1.61565,41200000.0
2005-01-31 20:01:00,1.61622,1.61622,1.61588,1.61588,73400001.0
2005-01-31 20:02:00,1.616,1.61603,1.61582,1.61595,31200000.0
2005-01-31 20:03:00,1.6161,1.61618,1.61588,1.61618,25600000.0
2005-01-31 20:04:00,1.61605,1.61629,1.61583,1.61609,45700000.0
2005-01-31 20:05:00,1.61614,1.6164,1.6161,1.61618,42200000.0
2005-01-31 20:06:00,1.61623,1.61649,1.61623,1.6164,26600000.0
2005-01-31 20:07:00,1.61626,1.6164,1.61613,1.61638,30400000.0
2005-01-31 20:08:00,1.61665,1.61665,1.61606,1.61645,30800000.0
2005-01-31 20:09:00,1.61638,1.61668,1.61638,1.61668,25800000.0
2005-01-31 20:10:00,1.61627,1.61677,1.61627,1.61659,54200000.0
2005-01-31 20:11:00,1.61668,1.61677,1.61639,1.61645,28200000.0
2005-01-31 20:12:00,1.61648,1.61659,1.61613,1.61647,50200001.0
2005-01-31 20:13:00,1.61658,1.61658,1.61629,1.61651,20600000.0
2005-01-31 20:14:00,1.61633,1.61644,1.61575,1.61633,37300000.0
2005-01-31 20:15:00,1.61629,1.61629,1.61574,1.61574,37800000.0
2005-01-31 20:16:00,1.61565,1.61588,1.61464,1.61464,45000000.0
2005-01-31 20:17:00,1.61495,1.61518,1.6144,1.61477,42600000.0
2005-01-31 20:18:00,1.6152,1.61534,1.61491,1.615,28000000.0
2005-01-31 20:19:00,1.61538,1.61538,1.61497,1.61518,41800000.0
2005-01-31 20:20:00,1.61524,1.6153,1.61513,1.6153,18800000.0
2005-01-31 20:21:00,1.61505,1.61521,1.615,1.61521,34000000.0
2005-01-31 20:22:00,1.6152,1.61533,1.61502,1.61503,45200000.0
2005-01-31 20:23:00,1.61499,1.6151,1.6145,1.6145,34400000.0
2005-01-31 20:24:00,1.61472,1.61476,1.61427,1.61427,29400000.0
2005-01-31 20:25:00,1.61444,1.61444,1.61406,1.61407,56700000.0
2005-01-31 20:26:00,1.61446,1.61446,1.61406,1.61441,57300001.0
2005-01-31 20:27:00,1.61451,1.61464,1.61414,1.61443,57400000.0
2005-01-31 20:28:00,1.61462,1.61493,1.61456,1.61493,38900000.0
2005-01-31 20:29:00,1.61488,1.61488,1.61428,1.61454,37000000.0
2005-01-31 20:30:00,1.61462,1.61466,1.61449,1.61466,38000000.0
2005-01-31 20:31:00,1.61449,1.61467,1.61416,1.61467,35200000.0
2005-01-31 20:32:00,1.61449,1.61481,1.61419,1.61481,47600000.0
2005-01-31 20:33:00,1.61474,1.61476,1.61449,1.61474,37400000.0
2005-01-31 20:34:00,1.61457,1.61491,1.61457,1.6146,55100000.0
2005-01-31 20:35:00,1.6145,1.6145,1.6142,1.61421,50300000.0
2005-01-31 20:36:00,1.61436,1.61453,1.61424,1.61437,33400000.0
2005-01-31 20:37:00,1.61452,1.61452,1.61427,1.61446,65800000.0
2005-01-31 20:38:00,1.6145,1.6145,1.61422,1.61422,24400000.0
2005-01-31 20:39:00,1.61393,1.61427,1.61388,1.61394,42900000.0
2005-01-31 20:40:00,1.61391,1.61431,1.61391,1.6143,45700000.0
2005-01-31 20:41:00,1.61429,1.61443,1.6141,1.61443,63800000.0
2005-01-31 20:42:00,1.61463,1.6147,1.6143,1.61459,52300000.0
2005-01-31 20:43:00,1.61446,1.61454,1.61419,1.61419,42000000.0
2005-01-31 20:44:00,1.6145,1.61464,1.61426,1.6146,23000000.0
2005-01-31 20:45:00,1.61433,1.61464,1.6142,1.6142,35500000.0
2005-01-31 20:46:00,1.61431,1.61433,1.61421,1.61431,86400002.0
2005-01-31 20:47:00,1.61421,1.61438,1.61393,1.61424,46800000.0
2005-01-31 20:48:00,1.61398,1.61429,1.61398,1.61401,35000000.0
2005-01-31 20:49:00,1.61406,1.61442,1.61406,1.61434,28100000.0
2005-01-31 20:50:00,1.61434,1.61441,1.61429,1.61441,29000000.0
2005-01-31 20:51:00,1.61408,1.61439,1.61408,1.61425,47000001.0
2005-01-31 20:52:00,1.61417,1.61417,1.61386,1.61386,28500000.0
2005-01-31 20:53:00,1.61376,1.61438,1.61376,1.61436,37000000.0
2005-01-31 20:54:00,1.61421,1.61456,1.61421,1.6143,46600000.0
2005-01-31 20:55:00,1.6144,1.61467,1.6144,1.61458,36700000.0
2005-01-31 20:56:00,1.61438,1.61466,1.61433,1.61466,23000000.0
2005-01-31 20:57:00,1.61466,1.61466,1.61449,1.61453,37100000.0
2005-01-31 20:58:00,1.61534,1.61534,1.61475,1.61527,54200000.0
2005-01-31 20:59:00,1.6148,1.61507,1.61459,1.61507,51000000.0
2005-01-31 21:00:00,1.61508,1.61527,1.61489,1.61516,30400000.0
2005-01-31 21:01:00,1.61503,1.61526,1.61463,1.61463,27800000.0
2005-01-31 21:02:00,1.61504,1.61552,1.61486,1.61552,51600000.0
2005-01-31 21:03:00,1.61542,1.61542,1.61491,1.61526,24000000.0
2005-01-31 21:04:00,1.6155,1.6155,1.61518,1.61535,42800000.0
2005-01-31 21:05:00,1.61518,1.61555,1.61518,1.61529,39400000.0
2005-01-31 21:06:00,1.61546,1.61559,1.61526,1.61559,49700000.0
2005-01-31 21:07:00,1.61595,1.61646,1.61585,1.61646,30800000.0
2005-01-31 21:08:00,1.61657,1.61657,1.6158,1.61604,31500000.0
2005-01-31 21:09:00,1.61621,1.61668,1.61616,1.61616,36000000.0
2005-01-31 21:10:00,1.61706,1.61706,1.6167,1.61696,49200001.0
2005-01-31 21:11:00,1.61715,1.61731,1.61646,1.6165,29200000.0
2005-01-31 21:12:00,1.61602,1.61687,1.61602,1.61675,54400000.0
2005-01-31 21:13:00,1.61676,1.61701,1.6167,1.61679,50000000.0
2005-01-31 21:14:00,1.61682,1.61746,1.61682,1.61729,53900000.0
2005-01-31 21:15:00,1.61741,1.61749,1.61695,1.61695,47300000.0
2005-01-31 21:16:00,1.6166,1.61688,1.61652,1.61669,44000000.0
2005-01-31 21:17:00,1.61669,1.61669,1.61629,1.61629,37100000.0
2005-01-31 21:18:00,1.6164,1.6164,1.61544,1.616,30100000.0
2005-01-31 21:19:00,1.61605,1.6163,1.61605,1.61612,38000000.0
2005-01-31 21:20:00,1.61651,1.61683,1.61641,1.61667,41400001.0
2005-01-31 21:21:00,1.61685,1.61687,1.61663,1.61678,33000000.0
2005-01-31 21:22:00,1.61591,1.61642,1.61591,1.61624,45200000.0
2005-01-31 21:23:00,1.61603,1.61615,1.61565,1.61565,64400001.0
2005-01-31 21:24:00,1.61595,1.6162,1.61582,1.61593,35900000.0
2005-01-31 21:25:00,1.61614,1.61629,1.6158,1.6158,61400000.0
2005-01-31 21:26:00,1.61605,1.61617,1.61582,1.61582,18000000.0
2005-01-31 21:27:00,1.617,1.617,1.617,1.617,40900000.0
2005-01-31 21:28:00,1.61591,1.61596,1.61578,1.61578,40900000.0
2005-01-31 21:29:00,1.61591,1.61592,1.61565,1.61565,36600000.0
2005-01-31 21:30:00,1.6158,1.61583,1.61567,1.61567,34000000.0
2005-01-31 21:31:00,1.61574,1.616,1.61562,1.616,47600000.0
2005-01-31 21:32:00,1.61627,1.61641,1.61616,1.61639,25600000.0
2005-01-31 21:33:00,1.6168,1.61689,1.61599,1.6161,46200000.0
2005-01-31 21:34:00,1.61616,1.61623,1.61598,1.61609,35800000.0
2005-01-31 21:35:00,1.61633,1.61666,1.61621,1.61659,32600000.0
2005-01-31 21:36:00,1.61678,1.61706,1.61654,1.61688,57400001.0
2005-01-31 21:37:00,1.61695,1.61702,1.61662,1.61679,23000000.0
2005-01-31 21:38:00,1.61691,1.61691,1.61648,1.61648,32800000.0
2005-01-31 21:39:00,1.61648,1.61684,1.61643,1.61653,37800000.0
2005-01-31 21:40:00,1.6163,1.61658,1.61624,1.61658,41500000.0
2005-01-31 21:41:00,1.61628,1.61649,1.61549,1.61649,36400000.0
2005-01-31 21:42:00,1.61665,1.61665,1.61608,1.61608,31700000.0
2005-01-31 21:43:00,1.61627,1.61627,1.61604,1.61604,29800000.0
2005-01-31 21:44:00,1.61604,1.6162,1.61572,1.6161,25400000.0
2005-01-31 21:45:00,1.6162,1.61629,1.61619,1.61625,33400000.0
2005-01-31 21:46:00,1.61637,1.6165,1.61602,1.61619,23000000.0
2005-01-31 21:47:00,1.61601,1.61625,1.61601,1.61608,30400000.0
2005-01-31 21:48:00,1.61633,1.61633,1.61583,1.61615,35900000.0
2005-01-31 21:49:00,1.61617,1.61617,1.61596,1.61598,35200000.0
2005-01-31 21:50:00,1.61601,1.61608,1.61593,1.61594,46000000.0
2005-01-31 21:51:00,1.61604,1.61632,1.61603,1.61609,46700000.0
2005-01-31 21:52:00,1.61622,1.61632,1.61602,1.61623,51400000.0
2005-01-31 21:53:00,1.61609,1.61638,1.61609,1.61615,23600000.0
2005-01-31 21:54:00,1.61581,1.61656,1.61581,1.61656,53000000.0
2005-01-31 21:55:00,1.61652,1.61657,1.61633,1.61645,37600000.0
2005-01-31 21:56:00,1.6164,1.61649,1.61609,1.61619,49800001.0
2005-01-31 21:57:00,1.61638,1.61653,1.61605,1.6164,30000000.0
2005-01-31 21:58:00,1.61619,1.61633,1.61601,1.61621,24600000.0
2005-01-31 21:59:00,1.61626,1.61638,1.61534,1.61581,49300000.0
2005-01-31 22:00:00,1.61609,1.61649,1.61584,1.61649,40000000.0
2005-01-31 22:01:00,1.61623,1.61664,1.61622,1.61656,34200000.0
2005-01-31 22:02:00,1.61685,1.61695,1.61656,1.61656,37100000.0
2005-01-31 22:03:00,1.61679,1.61689,1.61667,1.61683,25400000.0
2005-01-31 22:04:00,1.61674,1.61674,1.61623,1.61637,57300000.0
2005-01-31 22:05:00,1.61642,1.6167,1.61628,1.61642,32600000.0
2005-01-31 22:06:00,1.61669,1.61681,1.6163,1.61658,37700000.0
2005-01-31 22:07:00,1.61673,1.61686,1.61643,1.61661,27800000.0
2005-01-31 22:08:00,1.61655,1.61706,1.61655,1.61706,28600000.0
2005-01-31 22:09:00,1.61702,1.61706,1.61678,1.61681,31800000.0
2005-01-31 22:10:00,1.61694,1.61694,1.61645,1.61656,31200000.0
2005-01-31 22:11:00,1.6167,1.61692,1.61649,1.61662,18600000.0
2005-01-31 22:12:00,1.61662,1.6168,1.61645,1.61645,62400000.0
2005-01-31 22:13:00,1.61655,1.61669,1.61655,1.61666,25600000.0
2005-01-31 22:14:00,1.61649,1.61672,1.61643,1.61643,49200000.0
2005-01-31 22:15:00,1.61652,1.61669,1.61645,1.61652,31600000.0
2005-01-31 22:16:00,1.61662,1.61675,1.6165,1.6165,25000000.0
2005-01-31 22:17:00,1.61627,1.6163,1.61604,1.61608,28000000.0
2005-01-31 22:18:00,1.61623,1.61624,1.61614,1.61615,35200000.0
2005-01-31 22:19:00,1.61604,1.6161,1.61593,1.61597,33200000.0
2005-01-31 22:20:00,1.61596,1.61608,1.61579,1.61608,47200000.0
2005-01-31 22:21:00,1.61605,1.61623,1.61582,1.61612,36200000.0
2005-01-31 22:22:00,1.6162,1.6162,1.61585,1.61592,38000000.0
2005-01-31 22:23:00,1.61608,1.61613,1.61574,1.61574,31300000.0
2005-01-31 22:24:00,1.6159,1.6162,1.61574,1.6162,35200000.0
2005-01-31 22:25:00,1.6151,1.6155,1.6151,1.6155,37000000.0
2005-01-31 22:26:00,1.61605,1.61669,1.61605,1.61669,37000000.0
2005-01-31 22:27:00,1.61663,1.61669,1.61625,1.61654,35600001.0
2005-01-31 22:28:00,1.61645,1.61669,1.61644,1.61664,64200000.0
2005-01-31 22:29:00,1.61665,1.61665,1.61641,1.61659,32000000.0
2005-01-31 22:30:00,1.61659,1.61659,1.61638,1.61646,34800000.0
2005-01-31 22:31:00,1.61659,1.61659,1.61586,1.61634,24600000.0
2005-01-31 22:32:00,1.61648,1.61658,1.61634,1.6165,46000000.0
2005-01-31 22:33:00,1.61641,1.61661,1.61641,1.61651,59300000.0
2005-01-31 22:34:00,1.61644,1.61654,1.61619,1.61634,59700001.0
2005-01-31 22:35:00,1.61657,1.61657,1.61634,1.61634,37600000.0
2005-01-31 22:36:00,1.61647,1.61663,1.61592,1.61592,42500000.0
2005-01-31 22:37:00,1.61631,1.61643,1.61626,1.61634,37700000.0
2005-01-31 22:38:00,1.61636,1.61651,1.61617,1.61627,27400000.0
2005-01-31 22:39:00,1.61629,1.61638,1.6161,1.61623,16800000.0
2005-01-31 22:40:00,1.61622,1.61635,1.61585,1.61585,51400001.0
2005-01-31 22:41:00,1.61607,1.61634,1.61605,1.61634,37800000.0
2005-01-31 22:42:00,1.61643,1.61645,1.61612,1.6162,32100000.0
2005-01-31 22:43:00,1.6156,1.6157,1.6156,1.6157,41000000.0
2005-01-31 22:44:00,1.61619,1.61632,1.6161,1.61632,41000000.0
2005-01-31 22:45:00,1.61608,1.61615,1.61602,1.61606,35400000.0
2005-01-31 22:46:00,1.61609,1.61641,1.61609,1.61616,21200000.0
2005-01-31 22:47:00,1.61636,1.61636,1.61603,1.61613,49400000.0
2005-01-31 22:48:00,1.61599,1.6163,1.61599,1.616,48000001.0
2005-01-31 22:49:00,1.61616,1.61639,1.61586,1.61618,29900000.0
2005-01-31 22:50:00,1.61638,1.61655,1.61633,1.61635,23400000.0
2005-01-31 22:51:00,1.61656,1.61662,1.61644,1.61662,28600000.0
2005-01-31 22:52:00,1.61651,1.61651,1.61612,1.61619,36600000.0
2005-01-31 22:53:00,1.61641,1.61656,1.61613,1.61656,51800000.0
2005-01-31 22:54:00,1.61642,1.61645,1.61623,1.61631,40200000.0
2005-01-31 22:55:00,1.61633,1.61633,1.61601,1.61603,24400000.0
2005-01-31 22:56:00,1.61652,1.6166,1.61646,1.6166,24400000.0
2005-01-31 22:57:00,1.61655,1.61666,1.61621,1.61621,42600000.0
2005-01-31 22:58:00,1.61682,1.61696,1.61668,1.61669,18800000.0
2005-01-31 22:59:00,1.61681,1.61694,1.61632,1.61633,49400000.0
2005-01-31 23:00:00,1.61692,1.61692,1.61655,1.61655,30400000.0
2005-01-31 23:01:00,1.61659,1.61675,1.61651,1.61655,45200000.0
2005-01-31 23:02:00,1.61647,1.61648,1.61614,1.61615,37900000.0
2005-01-31 23:03:00,1.61645,1.61645,1.6158,1.6158,37800000.0
2005-01-31 23:04:00,1.61559,1.61559,1.61449,1.61452,46700000.0
2005-01-31 23:05:00,1.61528,1.61547,1.61516,1.61538,47600000.0
2005-01-31 23:06:00,1.61541,1.61586,1.61532,1.61567,42000000.0
2005-01-31 23:07:00,1.61572,1.61604,1.61572,1.61588,39400001.0
2005-01-31 23:08:00,1.61594,1.61605,1.61577,1.61584,36600000.0
2005-01-31 23:09:00,1.61589,1.61605,1.61577,1.61577,45600000.0
2005-01-31 23:10:00,1.61561,1.61594,1.6155,1.61576,66000000.0
2005-01-31 23:11:00,1.61612,1.61612,1.61579,1.61581,47700000.0
2005-01-31 23:12:00,1.61627,1.61628,1.61579,1.61593,32800000.0
2005-01-31 23:13:00,1.61506,1.61594,1.61506,1.61586,30300000.0
2005-01-31 23:14:00,1.616,1.616,1.61559,1.61559,43500000.0
2005-01-31 23:15:00,1.61581,1.61593,1.61538,1.61574,53600001.0
2005-01-31 23:16:00,1.61598,1.6162,1.61588,1.616,43600000.0
2005-01-31 23:17:00,1.61608,1.61612,1.61589,1.61607,44600000.0
2005-01-31 23:18:00,1.61594,1.61605,1.61562,1.61574,32000000.0
2005-01-31 23:19:00,1.61548,1.61562,1.61527,1.61527,55400000.0
2005-01-31 23:20:00,1.61503,1.61503,1.6139,1.61464,40900000.0
2005-01-31 23:21:00,1.61476,1.61476,1.6141,1.6141,37200000.0
2005-01-31 23:22:00,1.61405,1.61426,1.61373,1.61426,45000000.0
2005-01-31 23:23:00,1.61445,1.6147,1.61445,1.61463,43600000.0
2005-01-31 23:24:00,1.61483,1.61487,1.61456,1.61456,41000000.0
2005-01-31 23:25:00,1.61478,1.61548,1.61478,1.61507,47800000.0
2005-01-31 23:26:00,1.61532,1.61542,1.61506,1.61542,29200000.0
2005-01-31 23:27:00,1.6155,1.61554,1.61501,1.61501,39300001.0
2005-01-31 23:28:00,1.61474,1.615,1.61471,1.61471,52800000.0
2005-01-31 23:29:00,1.61513,1.61541,1.61498,1.61517,57800000.0
2005-01-31 23:30:00,1.61494,1.61533,1.61494,1.61533,49500000.0
2005-01-31 23:31:00,1.61553,1.61553,1.61506,1.61544,27000000.0
2005-01-31 23:32:00,1.61504,1.61561,1.61504,1.61561,56500000.0
2005-01-31 23:33:00,1.61549,1.61574,1.61549,1.6157,44000001.0
2005-01-31 23:34:00,1.61584,1.61585,1.61555,1.6156,62100000.0
2005-01-31 23:35:00,1.61586,1.61592,1.61571,1.61571,17000000.0
2005-01-31 23:36:00,1.61553,1.61573,1.61553,1.61565,37400000.0
2005-01-31 23:37:00,1.61566,1.61571,1.61564,1.61564,49800000.0
2005-01-31 23:38:00,1.61564,1.61575,1.61556,1.6157,31200000.0
2005-01-31 23:39:00,1.61554,1.61571,1.61547,1.61547,40700000.0
2005-01-31 23:40:00,1.6156,1.6156,1.61515,1.61515,44300000.0
2005-01-31 23:41:00,1.61542,1.61563,1.61505,1.61505,49200000.0
2005-01-31 23:42:00,1.61561,1.61561,1.61526,1.61536,36900000.0
2005-01-31 23:43:00,1.61543,1.61556,1.61494,1.61536,28500000.0
2005-01-31 23:44:00,1.61551,1.61596,1.61548,1.61595,51400000.0
2005-01-31 23:45:00,1.61587,1.61613,1.61561,1.61565,37600000.0
2005-01-31 23:46:00,1.61574,1.61582,1.61566,1.61572,40200000.0
2005-01-31 23:47:00,1.61562,1.61562,1.61535,1.61551,72800001.0
2005-01-31 23:48:00,1.61555,1.61569,1.61538,1.61568,33500000.0
2005-01-31 23:49:00,1.61575,1.61591,1.61554,1.61577,32200000.0
2005-01-31 23:50:00,1.61606,1.61606,1.61564,1.6157,26700000.0
2005-01-31 23:51:00,1.61617,1.61617,1.61574,1.61587,43200000.0
2005-01-31 23:52:00,1.616,1.61617,1.61584,1.61602,30400000.0
2005-01-31 23:53:00,1.61625,1.61627,1.61588,1.61627,45000000.0
2005-01-31 23:54:00,1.6161,1.6161,1.61534,1.61534,38000000.0
2005-01-31 23:55:00,1.61621,1.61645,1.61613,1.61644,39900000.0
2005-01-31 23:56:00,1.61658,1.61658,1.61619,1.61632,19600000.0
2005-01-31 23:57:00,1.6175,1.6175,1.6174,1.6174,40200000.0
2005-01-31 23:58:00,1.61629,1.61644,1.61616,1.6162,40200000.0
2005-01-31 23:59:00,1.61599,1.61599,1.61511,1.61511,42400000.0
2005-02-01 00:00:00,1.6154,1.61577,1.61514,1.61514,44000000.0
2005-02-01 00:01:00,1.6179,1.6179,1.6179,1.6179,45000000.0
2005-02-01 00:02:00,1.6177,1.6177,1.6177,1.6177,45000000.0
2005-02-01 00:03:00,1.6177,1.6177,1.6177,1.6177,45000000.0
2005-02-01 00:04:00,1.6174,1.6174,1.6174,1.6174,45000000.0
2005-02-01 00:05:00,1.6174,1.618,1.6174,1.618,45000000.0
2005-02-01 00:06:00,1.6183,1.6183,1.6183,1.6183,45000000.0
2005-02-01 00:07:00,1.6183,1.6183,1.6183,1.6183,45000000.0
2005-02-01 00:08:00,1.6183,1.6183,1.6183,1.6183,45000000.0
2005-02-01 00:10:00,1.6182,1.6182,1.6182,1.6182,45000000.0
2005-02-01 00:11:00,1.6181,1.6181,1.6181,1.6181,45000000.0
2005-02-01 00:12:00,1.6179,1.6179,1.6179,1.6179,45000000.0
2005-02-01 00:13:00,1.618,1.618,1.6179,1.618,45000000.0
2005-02-01 00:14:00,1.61515,1.61609,1.61515,1.61609,45000000.0
2005-02-01 00:15:00,1.616,1.61672,1.616,1.61669,38400000.0
2005-02-01 00:16:00,1.61613,1.61661,1.61602,1.61604,24600000.0
2005-02-01 00:17:00,1.61619,1.61629,1.61608,1.61623,28000000.0
2005-02-01 00:18:00,1.61637,1.61669,1.61637,1.61643,38400000.0
2005-02-01 00:19:00,1.61655,1.61655,1.61633,1.61633,35400000.0
2005-02-01 00:20:00,1.61633,1.61633,1.616,1.616,30600000.0
2005-02-01 00:21:00,1.61637,1.61652,1.61628,1.6164,42200000.0
2005-02-01 00:22:00,1.61644,1.61667,1.61608,1.61611,49800001.0
2005-02-01 00:23:00,1.61612,1.61675,1.61612,1.61656,52600000.0
2005-02-01 00:24:00,1.61679,1.61693,1.6167,1.6169,32000000.0
2005-02-01 00:25:00,1.61674,1.61686,1.61638,1.61651,56800000.0
2005-02-01 00:26:00,1.61635,1.61669,1.61593,1.61645,35000000.0
2005-02-01 00:27:00,1.61643,1.61643,1.61572,1.61598,34800000.0
2005-02-01 00:28:00,1.61571,1.6164,1.61519,1.6164,49200000.0
2005-02-01 00:29:00,1.61631,1.61666,1.61631,1.61659,32600000.0
2005-02-01 00:30:00,1.61635,1.6168,1.61635,1.61667,25200000.0
2005-02-01 00:31:00,1.61684,1.61684,1.61666,1.61666,37800000.0
2005-02-01 00:32:00,1.61686,1.61736,1.61663,1.61714,35500000.0
2005-02-01 00:33:00,1.61721,1.61738,1.617,1.617,28200000.0
2005-02-01 00:34:00,1.61684,1.61706,1.61672,1.61672,26800000.0
2005-02-01 00:35:00,1.61759,1.61759,1.61716,1.61727,31200000.0
2005-02-01 00:36:00,1.61723,1.61727,1.61715,1.61715,38000000.0
2005-02-01 00:37:00,1.61751,1.61751,1.61737,1.61737,30300000.0
2005-02-01 00:38:00,1.61747,1.61771,1.61747,1.61755,49600000.0
2005-02-01 00:39:00,1.61773,1.61778,1.61746,1.61756,52900000.0
2005-02-01 00:40:00,1.61759,1.61772,1.61749,1.61764,27200000.0
2005-02-01 00:41:00,1.61753,1.61753,1.617,1.61718,41200000.0
2005-02-01 00:42:00,1.61717,1.61732,1.61717,1.61725,31800000.0
2005-02-01 00:43:00,1.617,1.61733,1.61667,1.61733,28200000.0
2005-02-01 00:44:00,1.61741,1.61741,1.61725,1.61729,32800000.0
2005-02-01 00:45:00,1.61734,1.61742,1.61719,1.6172,50000000.0
2005-02-01 00:46:00,1.61736,1.61744,1.61726,1.61744,28600000.0
2005-02-01 00:47:00,1.61734,1.61763,1.61734,1.61763,38800000.0
2005-02-01 00:48:00,1.61736,1.6177,1.61736,1.61762,23200000.0
2005-02-01 00:49:00,1.61785,1.61785,1.6175,1.61771,62600000.0
2005-02-01 00:50:00,1.61778,1.618,1.61769,1.61774,44200000.0
2005-02-01 00:51:00,1.61765,1.61777,1.61753,1.61777,39800000.0
2005-02-01 00:52:00,1.61766,1.61784,1.61765,1.61783,56400000.0
2005-02-01 00:53:00,1.61759,1.61822,1.61759,1.61822,30200000.0
2005-02-01 00:54:00,1.61805,1.61842,1.61768,1.61773,33400000.0
2005-02-01 00:55:00,1.6176,1.61771,1.61733,1.61769,46200000.0
2005-02-01 00:56:00,1.61761,1.61762,1.61737,1.6174,43500000.0
2005-02-01 00:57:00,1.61758,1.61758,1.61702,1.61702,28000000.0
2005-02-01 00:58:00,1.61712,1.61731,1.6169,1.6169,37800000.0
2005-02-01 00:59:00,1.6176,1.61767,1.61749,1.61767,44800000.0
2005-02-01 01:00:00,1.61769,1.61782,1.61734,1.61734,33200000.0
2005-02-01 01:01:00,1.6178,1.6178,1.61731,1.61765,36600000.0
2005-02-01 01:02:00,1.61706,1.61735,1.61667,1.61667,43400000.0
2005-02-01 01:03:00,1.61738,1.61755,1.61699,1.61713,26600000.0
2005-02-01 01:04:00,1.61705,1.61705,1.61688,1.61688,51400000.0
2005-02-01 01:05:00,1.61726,1.61776,1.617,1.61714,33200000.0
2005-02-01 01:06:00,1.61736,1.61742,1.61718,1.61742,54000001.0
2005-02-01 01:07:00,1.61735,1.6176,1.61734,1.61747,42200000.0
2005-02-01 01:08:00,1.61762,1.61763,1.617,1.617,20200000.0
2005-02-01 01:09:00,1.61744,1.61744,1.61724,1.61742,20400000.0
2005-02-01 01:10:00,1.6184,1.6185,1.6184,1.6185,33800000.0
2005-02-01 01:11:00,1.61761,1.61783,1.61761,1.61783,33800000.0
2005-02-01 01:12:00,1.61778,1.61788,1.61745,1.6177,33000000.0
2005-02-01 01:13:00,1.61756,1.6181,1.61736,1.6181,53900000.0
2005-02-01 01:14:00,1.61803,1.61837,1.61803,1.61816,36400000.0
2005-02-01 01:15:00,1.6182,1.61833,1.61796,1.6182,34200000.0
2005-02-01 01:16:00,1.61812,1.61822,1.61801,1.61821,50800000.0
2005-02-01 01:17:00,1.61814,1.61822,1.618,1.61818,28000000.0
2005-02-01 01:18:00,1.61804,1.61812,1.61774,1.61809,35200000.0
2005-02-01 01:19:00,1.61774,1.61795,1.6177,1.61775,22800000.0
2005-02-01 01:20:00,1.61777,1.61777,1.61699,1.6172,27600000.0
2005-02-01 01:21:00,1.61687,1.61748,1.61687,1.61746,46800000.0
2005-02-01 01:22:00,1.61753,1.61755,1.61722,1.61748,30900000.0
2005-02-01 01:23:00,1.61719,1.61741,1.61717,1.61717,44200000.0
2005-02-01 01:24:00,1.61773,1.618,1.61773,1.61793,25600000.0
2005-02-01 01:25:00,1.61789,1.61807,1.6177,1.61791,49400000.0
2005-02-01 01:26:00,1.61789,1.61812,1.6178,1.61782,25100000.0
2005-02-01 01:27:00,1.61776,1.61803,1.61776,1.61799,39000000.0
2005-02-01 01:28:00,1.61787,1.61805,1.61751,1.61771,42400000.0
2005-02-01 01:29:00,1.61747,1.61747,1.61636,1.61727,92300001.0
2005-02-01 01:30:00,1.61768,1.61768,1.61712,1.61747,29000000.0
2005-02-01 01:31:00,1.61728,1.6175,1.61719,1.6175,40400000.0
2005-02-01 01:32:00,1.61736,1.61762,1.61727,1.61736,47200000.0
2005-02-01 01:33:00,1.61753,1.61777,1.61749,1.61777,41800001.0
2005-02-01 01:34:00,1.6176,1.6176,1.61712,1.61745,32700000.0
2005-02-01 01:35:00,1.61746,1.61764,1.61719,1.61719,35800000.0
2005-02-01 01:36:00,1.61736,1.61788,1.61736,1.6176,44700000.0
2005-02-01 01:37:00,1.61756,1.61774,1.61727,1.61763,24600000.0
2005-02-01 01:38:00,1.61727,1.61768,1.61727,1.61765,14800000.0
2005-02-01 01:39:00,1.61778,1.61779,1.61732,1.61753,49200000.0
2005-02-01 01:40:00,1.61768,1.61771,1.61754,1.61754,28900000.0
2005-02-01 01:41:00,1.61739,1.61784,1.61733,1.61753,61500000.0
2005-02-01 01:42:00,1.61764,1.61764,1.6173,1.61745,31200000.0
2005-02-01 01:43:00,1.61762,1.61775,1.61718,1.61763,22200000.0
2005-02-01 01:44:00,1.6178,1.61807,1.61754,1.61807,38900000.0
2005-02-01 01:45:00,1.61804,1.61832,1.61804,1.61816,38500000.0
2005-02-01 01:46:00,1.61805,1.61827,1.61802,1.61813,46600000.0
2005-02-01 01:47:00,1.61824,1.61826,1.61796,1.61798,36400001.0
2005-02-01 01:48:00,1.61808,1.61824,1.61768,1.61768,64500001.0
2005-02-01 01:49:00,1.61805,1.6182,1.6177,1.61819,18400000.0
2005-02-01 01:50:00,1.6182,1.61831,1.61784,1.61824,41000000.0
2005-02-01 01:51:00,1.61803,1.61803,1.61788,1.6179,28600000.0
2005-02-01 01:52:00,1.61807,1.61813,1.61788,1.61788,29400000.0
2005-02-01 01:53:00,1.61816,1.61816,1.61793,1.61798,54100000.0
2005-02-01 01:54:00,1.61785,1.618,1.61781,1.618,71300001.0
2005-02-01 01:55:00,1.61801,1.61823,1.61801,1.61801,44600000.0
2005-02-01 01:56:00,1.61805,1.61839,1.61791,1.61791,47100000.0
2005-02-01 01:57:00,1.61844,1.61862,1.61804,1.61804,41600000.0
2005-02-01 01:58:00,1.6179,1.6182,1.61772,1.61781,30400000.0
2005-02-01 01:59:00,1.61806,1.61826,1.61804,1.61817,40700000.0
2005-02-01 02:00:00,1.61804,1.61811,1.61771,1.61771,36400000.0
2005-02-01 02:01:00,1.61758,1.61764,1.61751,1.61757,53600000.0
2005-02-01 02:02:00,1.61763,1.61816,1.61763,1.61773,133900002.0
2005-02-01 02:03:00,1.61828,1.61828,1.61784,1.61799,101800000.0
2005-02-01 02:04:00,1.61806,1.61839,1.61806,1.61829,53100000.0
2005-02-01 02:05:00,1.61832,1.61832,1.61825,1.6183,91200000.0
2005-02-01 02:06:00,1.61841,1.61841,1.61795,1.61826,82500000.0
2005-02-01 02:07:00,1.61813,1.61813,1.61748,1.61767,190600001.0
2005-02-01 02:08:00,1.61757,1.61769,1.61757,1.61769,43000000.0
2005-02-01 02:09:00,1.61772,1.61794,1.61757,1.61791,188500001.0
2005-02-01 02:10:00,1.61787,1.61832,1.61786,1.61801,117300000.0
2005-02-01 02:11:00,1.61783,1.61799,1.61783,1.61799,29900000.0
2005-02-01 02:12:00,1.61818,1.61837,1.61818,1.61835,75200001.0
2005-02-01 02:13:00,1.61831,1.61832,1.61818,1.61827,32800000.0
2005-02-01 02:14:00,1.61841,1.6186,1.61823,1.61854,164100001.0
2005-02-01 02:15:00,1.61865,1.61871,1.61827,1.61827,239200000.0
2005-02-01 02:16:00,1.61851,1.6186,1.6174,1.6181,53800000.0
2005-02-01 02:17:00,1.61777,1.61807,1.61741,1.61757,228400000.0
2005-02-01 02:18:00,1.61768,1.61793,1.6172,1.6176,35200000.0
2005-02-01 02:19:00,1.61777,1.618,1.61761,1.61761,55700000.0
2005-02-01 02:20:00,1.61754,1.6179,1.61751,1.61787,35600000.0
2005-02-01 02:21:00,1.61768,1.61805,1.61759,1.61805,48400000.0
2005-02-01 02:22:00,1.61793,1.61807,1.61774,1.61774,36600000.0
2005-02-01 02:23:00,1.61801,1.61849,1.61801,1.61849,37500000.0
2005-02-01 02:24:00,1.6185,1.61883,1.61847,1.61871,25000000.0
2005-02-01 02:25:00,1.61864,1.61883,1.61856,1.61864,106100000.0
2005-02-01 02:26:00,1.61826,1.6186,1.61819,1.61859,140800000.0
2005-02-01 02:27:00,1.61853,1.61853,1.61831,1.61836,42600000.0
2005-02-01 02:28:00,1.61821,1.61834,1.61815,1.61817,45400000.0
2005-02-01 02:29:00,1.61825,1.61826,1.61799,1.6182,79600002.0
2005-02-01 02:30:00,1.61832,1.61832,1.618,1.61816,39000000.0
2005-02-01 02:31:00,1.61793,1.61796,1.61781,1.61784,74200001.0
2005-02-01 02:32:00,1.61809,1.61819,1.61794,1.61805,34200000.0
2005-02-01 02:33:00,1.61788,1.61798,1.61755,1.61788,215200000.0
2005-02-01 02:34:00,1.61817,1.61832,1.61787,1.61832,50000000.0
2005-02-01 02:35:00,1.61847,1.61847,1.61788,1.618,95100001.0
2005-02-01 02:36:00,1.61828,1.61851,1.61826,1.61837,24400000.0
2005-02-01 02:37:00,1.61805,1.61812,1.61802,1.61802,100400001.0
2005-02-01 02:38:00,1.61823,1.61825,1.61807,1.61811,41400000.0
2005-02-01 02:39:00,1.61815,1.61815,1.61802,1.6181,45600001.0
2005-02-01 02:40:00,1.61817,1.61829,1.61812,1.61817,25800000.0
2005-02-01 02:41:00,1.61816,1.61846,1.61816,1.61829,42400000.0
2005-02-01 02:42:00,1.61839,1.61846,1.61839,1.61843,41500000.0
2005-02-01 02:43:00,1.61831,1.61857,1.61829,1.61857,35000000.0
2005-02-01 02:44:00,1.61873,1.61893,1.61848,1.61871,27800000.0
2005-02-01 02:45:00,1.61838,1.61871,1.61838,1.61843,34600000.0
2005-02-01 02:46:00,1.61842,1.61852,1.61833,1.61839,141100000.0
2005-02-01 02:47:00,1.61887,1.6191,1.61846,1.61894,201800000.0
2005-02-01 02:48:00,1.61912,1.61912,1.61838,1.61892,132300001.0
2005-02-01 02:49:00,1.61873,1.6188,1.61835,1.61841,60200000.0
2005-02-01 02:50:00,1.61851,1.61885,1.61826,1.61885,101400000.0
2005-02-01 02:51:00,1.61854,1.61876,1.61852,1.61856,75100000.0
2005-02-01 02:52:00,1.61888,1.61888,1.61857,1.61871,29200000.0
2005-02-01 02:53:00,1.61881,1.61891,1.61838,1.61859,48900000.0
2005-02-01 02:54:00,1.61689,1.61809,1.61689,1.61741,36200000.0
2005-02-01 02:55:00,1.61776,1.61795,1.61735,1.61735,28400000.0
2005-02-01 02:56:00,1.61728,1.61739,1.61676,1.61739,64400000.0
2005-02-01 02:57:00,1.61719,1.61724,1.61711,1.61711,36800000.0
2005-02-01 02:58:00,1.61705,1.61737,1.61705,1.61708,59200000.0
2005-02-01 02:59:00,1.61694,1.61717,1.61694,1.61703,83100000.0
2005-02-01 03:00:00,1.617,1.61705,1.61681,1.61685,117400001.0
2005-02-01 03:01:00,1.61685,1.61698,1.61684,1.61684,71000000.0
2005-02-01 03:02:00,1.61675,1.61679,1.61661,1.61661,38400000.0
2005-02-01 03:03:00,1.61664,1.61699,1.61664,1.61699,70200000.0
2005-02-01 03:04:00,1.61697,1.61735,1.61672,1.61681,48400000.0
2005-02-01 03:05:00,1.61666,1.61673,1.61651,1.61663,59000001.0
2005-02-01 03:06:00,1.61682,1.61687,1.61669,1.61687,53900000.0
2005-02-01 03:07:00,1.61683,1.61722,1.61668,1.61711,90000000.0
2005-02-01 03:08:00,1.61711,1.61711,1.61661,1.61667,65000000.0
2005-02-01 03:09:00,1.61691,1.617,1.61649,1.61677,30200000.0
2005-02-01 03:10:00,1.61618,1.61679,1.61618,1.61679,27200000.0
2005-02-01 03:11:00,1.61648,1.61659,1.6164,1.6164,59100000.0
2005-02-01 03:12:00,1.6168,1.6169,1.61642,1.6169,42600000.0
2005-02-01 03:13:00,1.61676,1.61754,1.61676,1.61754,41200000.0
2005-02-01 03:14:00,1.61757,1.61772,1.61729,1.61758,56900000.0
2005-02-01 03:15:00,1.61711,1.61748,1.61711,1.61732,29800000.0
2005-02-01 03:16:00,1.61712,1.61725,1.61687,1.61722,42400000.0
2005-02-01 03:17:00,1.61722,1.61731,1.61651,1.61716,50800000.0
2005-02-01 03:18:00,1.61744,1.61744,1.61688,1.61723,37800000.0
2005-02-01 03:19:00,1.6174,1.6174,1.61692,1.617,30600000.0
2005-02-01 03:20:00,1.61666,1.61702,1.61664,1.61702,52600000.0
2005-02-01 03:21:00,1.6166,1.61674,1.6166,1.61674,35200000.0
2005-02-01 03:22:00,1.61682,1.61696,1.61679,1.61685,60300000.0
2005-02-01 03:23:00,1.61688,1.61697,1.61674,1.61678,73100000.0
2005-02-01 03:24:00,1.61684,1.6171,1.61684,1.6171,78100000.0
2005-02-01 03:25:00,1.61753,1.61753,1.61699,1.61715,23000000.0
2005-02-01 03:26:00,1.61707,1.61715,1.617,1.61705,121700000.0
2005-02-01 03:27:00,1.6159,1.6159,1.6159,1.6159,71300000.0
2005-02-01 03:28:00,1.61711,1.61724,1.61711,1.61724,71300000.0
2005-02-01 03:29:00,1.61749,1.61749,1.61736,1.61736,48400000.0
2005-02-01 03:30:00,1.61744,1.61746,1.61724,1.61739,52000000.0
2005-02-01 03:31:00,1.61729,1.61768,1.61726,1.61768,34100000.0
2005-02-01 03:32:00,1.61763,1.61777,1.61751,1.61756,49800000.0
2005-02-01 03:33:00,1.61741,1.61756,1.61741,1.61755,37400000.0
2005-02-01 03:34:00,1.61767,1.61783,1.61741,1.6175,40000000.0
2005-02-01 03:35:00,1.61756,1.61756,1.61727,1.61736,94800001.0
2005-02-01 03:36:00,1.61742,1.61771,1.61727,1.61761,58900001.0
2005-02-01 03:37:00,1.61766,1.61779,1.61746,1.61773,24200000.0
2005-02-01 03:38:00,1.61774,1.61779,1.61742,1.61764,31300000.0
2005-02-01 03:39:00,1.61715,1.61728,1.61705,1.61705,58200000.0
2005-02-01 03:40:00,1.61713,1.61763,1.61713,1.61746,111400000.0
2005-02-01 03:41:00,1.61735,1.61755,1.61729,1.61748,64800000.0
2005-02-01 03:42:00,1.61738,1.61738,1.61725,1.61731,115000002.0
2005-02-01 03:43:00,1.6171,1.61723,1.6171,1.61723,37600000.0
2005-02-01 03:44:00,1.61699,1.6171,1.61676,1.61676,40000000.0
2005-02-01 03:45:00,1.61675,1.61709,1.61653,1.61709,41200000.0
2005-02-01 03:46:00,1.61675,1.61691,1.61673,1.61678,44200000.0
2005-02-01 03:47:00,1.61673,1.61683,1.61669,1.61669,29400000.0
2005-02-01 03:48:00,1.61685,1.61704,1.61674,1.61696,31400000.0
2005-02-01 03:49:00,1.61717,1.61717,1.61689,1.61693,37200000.0
2005-02-01 03:50:00,1.61719,1.61726,1.61694,1.61697,92100000.0
2005-02-01 03:52:00,1.616,1.616,1.616,1.616,51000000.0
2005-02-01 03:53:00,1.61676,1.61676,1.61651,1.61654,51000000.0
2005-02-01 03:54:00,1.61648,1.61648,1.61564,1.61564,18400000.0
2005-02-01 03:55:00,1.616,1.61689,1.61598,1.61689,47400000.0
2005-02-01 03:56:00,1.617,1.61705,1.61687,1.61687,32000000.0
2005-02-01 03:57:00,1.61626,1.61641,1.61622,1.6163,123600000.0
2005-02-01 03:58:00,1.61631,1.61698,1.6163,1.6164,225300000.0
2005-02-01 03:59:00,1.61652,1.61682,1.61651,1.61664,133800000.0
2005-02-01 04:00:00,1.6166,1.61675,1.6165,1.6165,80200000.0
2005-02-01 04:01:00,1.61653,1.61672,1.61636,1.6165,122800000.0
2005-02-01 04:02:00,1.61661,1.61694,1.61647,1.61647,127300000.0
2005-02-01 04:03:00,1.61656,1.61656,1.61622,1.61654,79300000.0
2005-02-01 04:04:00,1.61647,1.61662,1.6164,1.61643,112700000.0
2005-02-01 04:05:00,1.61622,1.61689,1.61622,1.61669,224900001.0
2005-02-01 04:06:00,1.61632,1.61677,1.61632,1.6165,124600000.0
2005-02-01 04:07:00,1.61655,1.61655,1.61622,1.61623,153100000.0
2005-02-01 04:08:00,1.61655,1.6166,1.61655,1.61655,14200000.0
2005-02-01 04:09:00,1.61668,1.61671,1.61646,1.6167,30200000.0
2005-02-01 04:10:00,1.61656,1.61656,1.61618,1.61626,119900001.0
2005-02-01 04:11:00,1.61637,1.61657,1.61615,1.61624,44400000.0
2005-02-01 04:12:00,1.61617,1.61633,1.61617,1.61626,86300000.0
2005-02-01 04:13:00,1.61628,1.61645,1.61625,1.61627,114000000.0
2005-02-01 04:14:00,1.61632,1.61647,1.61631,1.6164,78800000.0
2005-02-01 04:15:00,1.61637,1.61664,1.61628,1.61637,92300000.0
2005-02-01 04:19:00,1.616,1.61619,1.61544,1.61619,69000000.0
2005-02-01 04:20:00,1.61625,1.61648,1.61616,1.61623,170100000.0
2005-02-01 04:21:00,1.61624,1.61634,1.61624,1.61624,41800000.0
2005-02-01 04:22:00,1.61634,1.61671,1.61605,1.61662,52200001.0
2005-02-01 04:23:00,1.61609,1.61613,1.61604,1.61612,45500001.0
2005-02-01 04:24:00,1.61591,1.61591,1.61555,1.61566,152000001.0
2005-02-01 04:25:00,1.61551,1.61598,1.61548,1.61573,205200000.0
2005-02-01 04:26:00,1.61577,1.61586,1.61568,1.61571,135200000.0
2005-02-01 04:27:00,1.61572,1.61572,1.61545,1.61559,64300000.0
2005-02-01 04:28:00,1.61547,1.61547,1.61444,1.61444,74400000.0
2005-02-01 04:29:00,1.61505,1.61593,1.61505,1.61593,74500000.0
2005-02-01 04:30:00,1.61552,1.61597,1.61535,1.61579,73900000.0
2005-02-01 04:31:00,1.61575,1.61589,1.61536,1.61571,52000000.0
2005-02-01 04:32:00,1.61596,1.61596,1.61564,1.61578,38200000.0
2005-02-01 04:33:00,1.61581,1.61581,1.61552,1.61569,50200000.0
2005-02-01 04:34:00,1.61581,1.61591,1.61567,1.61567,47000000.0
2005-02-01 04:35:00,1.61547,1.6156,1.61534,1.61535,74200000.0
2005-02-01 04:36:00,1.6156,1.6157,1.61495,1.61534,173300000.0
2005-02-01 04:37:00,1.61535,1.61571,1.61518,1.61549,125400000.0
2005-02-01 04:38:00,1.61557,1.61592,1.61557,1.61592,42000000.0
2005-02-01 04:39:00,1.61543,1.61558,1.61543,1.61546,52200000.0
2005-02-01 04:40:00,1.61543,1.6157,1.61543,1.6157,47400000.0
2005-02-01 04:41:00,1.61548,1.61576,1.61548,1.61563,45400000.0
2005-02-01 04:42:00,1.61554,1.61571,1.61553,1.61556,67000000.0
2005-02-01 04:43:00,1.61551,1.61551,1.61532,1.61532,77500000.0
2005-02-01 04:44:00,1.61527,1.61579,1.61523,1.61579,37300000.0
2005-02-01 04:45:00,1.61583,1.61589,1.61555,1.61566,30600000.0
2005-02-01 04:46:00,1.6155,1.6155,1.61507,1.61526,52400000.0
2005-02-01 04:47:00,1.61533,1.61578,1.61533,1.61578,75800000.0
2005-02-01 04:48:00,1.6155,1.61589,1.6155,1.61589,58500000.0
2005-02-01 04:49:00,1.61583,1.61583,1.61531,1.61532,68600000.0
2005-02-01 04:50:00,1.61571,1.61574,1.61552,1.61554,37400000.0
2005-02-01 04:51:00,1.61534,1.6154,1.61534,1.61535,42200000.0
2005-02-01 04:52:00,1.61541,1.61592,1.61538,1.61567,36800000.0
2005-02-01 04:53:00,1.6156,1.61603,1.6156,1.61571,31000000.0
2005-02-01 04:54:00,1.61518,1.6158,1.61518,1.61562,33800000.0
2005-02-01 04:55:00,1.61595,1.61595,1.61565,1.61587,31500000.0
2005-02-01 04:56:00,1.61553,1.6157,1.61553,1.61565,36400000.0
2005-02-01 04:57:00,1.61516,1.6157,1.61516,1.61526,24600000.0
2005-02-01 04:58:00,1.61529,1.6158,1.61522,1.61571,32800000.0
2005-02-01 04:59:00,1.61541,1.61561,1.61534,1.61534,134500001.0
2005-02-01 05:00:00,1.61575,1.61593,1.61573,1.61592,29200000.0
2005-02-01 05:01:00,1.61581,1.61614,1.61581,1.61614,46200000.0
2005-02-01 05:02:00,1.61607,1.61617,1.61584,1.61599,25800000.0
2005-02-01 05:03:00,1.61584,1.61599,1.61567,1.61579,147400000.0
2005-02-01 05:04:00,1.61581,1.61592,1.61579,1.61592,213200000.0
2005-02-01 05:05:00,1.6158,1.6158,1.61564,1.61576,186300000.0
2005-02-01 05:06:00,1.61583,1.61584,1.61566,1.61575,180600000.0
2005-02-01 05:07:00,1.61568,1.61608,1.61567,1.61583,290200001.0
2005-02-01 05:08:00,1.61606,1.61608,1.61585,1.61593,313200002.0
2005-02-01 05:09:00,1.61587,1.61619,1.61584,1.61587,209800000.0
2005-02-01 05:10:00,1.61592,1.61602,1.61587,1.61601,203500000.0
2005-02-01 05:11:00,1.61592,1.61602,1.61576,1.61586,122500000.0
2005-02-01 05:12:00,1.61577,1.61582,1.61572,1.61572,94400000.0
2005-02-01 05:13:00,1.61564,1.61591,1.61563,1.61568,144500000.0
2005-02-01 05:14:00,1.6161,1.6161,1.6161,1.6161,63600000.0
2005-02-01 05:15:00,1.61575,1.61592,1.61565,1.61589,63600000.0
2005-02-01 05:16:00,1.61578,1.61593,1.61567,1.61571,193700000.0
2005-02-01 05:17:00,1.61593,1.61609,1.61578,1.61601,153800000.0
2005-02-01 05:18:00,1.61584,1.61611,1.61581,1.61585,234300000.0
2005-02-01 05:19:00,1.61561,1.61594,1.61559,1.61561,305600002.0
2005-02-01 05:20:00,1.61542,1.61563,1.61537,1.61563,228300000.0
2005-02-01 05:21:00,1.6156,1.61609,1.61543,1.61555,321300001.0
2005-02-01 05:22:00,1.61563,1.61564,1.61544,1.61554,237700000.0
2005-02-01 05:23:00,1.61546,1.61565,1.61546,1.61564,128400000.0
2005-02-01 05:24:00,1.61568,1.61617,1.61561,1.61561,154000000.0
2005-02-01 05:25:00,1.616,1.616,1.616,1.616,110800000.0
2005-02-01 05:26:00,1.61557,1.61574,1.61554,1.61554,110800000.0
2005-02-01 05:27:00,1.61571,1.61574,1.61538,1.61561,201400000.0
2005-02-01 05:28:00,1.61585,1.61601,1.61564,1.61593,233200001.0
2005-02-01 05:29:00,1.61588,1.61588,1.61553,1.61559,292600000.0
2005-02-01 05:30:00,1.61551,1.61579,1.61533,1.61536,168800000.0
2005-02-01 05:31:00,1.61568,1.61606,1.61568,1.61582,94000000.0
2005-02-01 05:32:00,1.61578,1.61607,1.6157,1.6157,191800001.0
2005-02-01 05:33:00,1.61576,1.6158,1.61553,1.61569,226000001.0
2005-02-01 05:34:00,1.61571,1.61605,1.61566,1.61566,255800000.0
2005-02-01 05:35:00,1.61569,1.6159,1.61569,1.61583,27700000.0
2005-02-01 05:36:00,1.61589,1.61607,1.61589,1.616,188800002.0
2005-02-01 05:37:00,1.616,1.616,1.616,1.616,120200000.0
2005-02-01 05:38:00,1.61607,1.61636,1.61607,1.61614,120200000.0
2005-02-01 05:39:00,1.61622,1.61632,1.61612,1.61622,116000000.0
2005-02-01 05:40:00,1.61605,1.61632,1.61597,1.61622,224600000.0
2005-02-01 05:41:00,1.61614,1.61638,1.61611,1.61617,115300000.0
2005-02-01 05:42:00,1.61619,1.61638,1.61592,1.61609,238500001.0
2005-02-01 05:43:00,1.61602,1.6161,1.61594,1.61594,80200000.0
2005-02-01 05:44:00,1.61599,1.61618,1.61594,1.61597,116400000.0
2005-02-01 05:45:00,1.61643,1.6167,1.61642,1.61658,120200000.0
2005-02-01 05:46:00,1.61656,1.61671,1.61651,1.61661,193900000.0
2005-02-01 05:47:00,1.61658,1.61664,1.61641,1.61653,184300000.0
2005-02-01 05:48:00,1.61643,1.61676,1.61641,1.61647,282800000.0
2005-02-01 05:49:00,1.61635,1.61663,1.61604,1.61604,188000000.0
2005-02-01 05:50:00,1.61599,1.61642,1.61599,1.61635,287500000.0
2005-02-01 05:51:00,1.61646,1.61651,1.61628,1.61643,184900000.0
2005-02-01 05:52:00,1.61629,1.61652,1.61618,1.61652,184300000.0
2005-02-01 05:53:00,1.61603,1.6162,1.61593,1.61593,86400000.0
2005-02-01 05:54:00,1.61599,1.61637,1.61599,1.61608,214000001.0
2005-02-01 05:55:00,1.61612,1.61646,1.61587,1.61587,212500001.0
2005-02-01 05:56:00,1.61578,1.61591,1.6156,1.61572,109600000.0
2005-02-01 05:57:00,1.61565,1.61581,1.61563,1.61581,186600000.0
2005-02-01 05:58:00,1.61582,1.61589,1.6152,1.61573,146700000.0
2005-02-01 05:59:00,1.61589,1.61594,1.61578,1.6158,73100000.0
2005-02-01 06:00:00,1.61581,1.61581,1.61565,1.61567,184700001.0
2005-02-01 06:01:00,1.61575,1.6159,1.61571,1.6158,132100000.0
2005-02-01 06:02:00,1.61576,1.61585,1.61569,1.61572,244800000.0
2005-02-01 06:03:00,1.61565,1.6158,1.61557,1.61577,46600000.0
2005-02-01 06:04:00,1.6157,1.61571,1.61505,1.61505,173600001.0
2005-02-01 06:05:00,1.61517,1.61562,1.61492,1.61557,463200003.0
2005-02-01 06:06:00,1.61567,1.61595,1.61537,1.61577,79100000.0
2005-02-01 06:07:00,1.61564,1.61564,1.61521,1.61542,308900000.0
2005-02-01 06:08:00,1.6151,1.61533,1.615,1.61526,504300000.0
2005-02-01 06:09:00,1.61543,1.61573,1.61529,1.6154,374000000.0
2005-02-01 06:10:00,1.6156,1.61563,1.61535,1.61542,274800000.0
2005-02-01 06:11:00,1.61551,1.61569,1.61541,1.61547,474700001.0
2005-02-01 06:12:00,1.61547,1.61572,1.61544,1.61556,250500000.0
2005-02-01 06:13:00,1.61546,1.61601,1.61546,1.61563,369300000.0
2005-02-01 06:14:00,1.61592,1.61607,1.61575,1.61584,338300001.0
2005-02-01 06:15:00,1.61567,1.61581,1.6151,1.61541,141600000.0
2005-02-01 06:16:00,1.6149,1.61551,1.61471,1.61551,291000003.0
2005-02-01 06:17:00,1.61533,1.61548,1.61522,1.61524,139600000.0
2005-02-01 06:18:00,1.61483,1.61527,1.61483,1.61517,197400000.0
2005-02-01 06:19:00,1.61526,1.61554,1.61526,1.61547,175600001.0
2005-02-01 06:20:00,1.6155,1.61564,1.61525,1.61527,306400000.0
2005-02-01 06:21:00,1.61538,1.61558,1.6152,1.61554,243100002.0
2005-02-01 06:22:00,1.61571,1.61597,1.61563,1.61565,225200000.0
2005-02-01 06:23:00,1.6164,1.6164,1.6164,1.6164,319500001.0
2005-02-01 06:24:00,1.61559,1.61586,1.61557,1.61571,319500001.0
2005-02-01 06:25:00,1.6156,1.61568,1.61555,1.61563,211500000.0
2005-02-01 06:26:00,1.6157,1.61583,1.61561,1.61569,294900000.0
2005-02-01 06:27:00,1.61563,1.6158,1.6156,1.61566,364900003.0
2005-02-01 06:28:00,1.61565,1.61565,1.61532,1.61533,365000000.0
2005-02-01 06:29:00,1.61541,1.61553,1.61533,1.61533,110400001.0
2005-02-01 06:30:00,1.61519,1.61547,1.61519,1.61545,269900000.0
2005-02-01 06:31:00,1.61556,1.61567,1.61546,1.61562,122000000.0
2005-02-01 06:32:00,1.61565,1.61571,1.61563,1.61565,145200000.0
2005-02-01 06:33:00,1.61566,1.61583,1.61563,1.61566,279800001.0
2005-02-01 06:34:00,1.61569,1.61582,1.61555,1.61572,209200000.0
2005-02-01 06:36:00,1.61559,1.61575,1.61559,1.61568,81700000.0
2005-02-01 06:37:00,1.6156,1.61585,1.6156,1.61563,243700000.0
2005-02-01 06:38:00,1.61561,1.61583,1.61558,1.6156,110800000.0
2005-02-01 06:39:00,1.61559,1.61576,1.61556,1.61576,62800001.0
2005-02-01 06:40:00,1.61573,1.61573,1.61545,1.61556,137700000.0
2005-02-01 06:41:00,1.61559,1.61582,1.61554,1.61566,179300000.0
2005-02-01 06:42:00,1.61584,1.61591,1.61561,1.61591,270800000.0
2005-02-01 06:43:00,1.6161,1.61612,1.61594,1.61594,155700000.0
2005-02-01 06:44:00,1.6159,1.6159,1.61569,1.6158,322500001.0
2005-02-01 06:45:00,1.61585,1.6159,1.61572,1.6159,249400000.0
2005-02-01 06:46:00,1.61588,1.61596,1.61581,1.61588,235700001.0
2005-02-01 06:47:00,1.61588,1.61596,1.61578,1.61591,355300003.0
2005-02-01 06:48:00,1.61574,1.61601,1.6157,1.61591,23000000.0
2005-02-01 06:49:00,1.61581,1.61608,1.6157,1.61575,268400001.0
2005-02-01 06:50:00,1.61578,1.61578,1.61554,1.61558,45800001.0
2005-02-01 06:51:00,1.61584,1.61587,1.61559,1.61586,37500000.0
2005-02-01 06:52:00,1.61575,1.61587,1.61569,1.61575,239500000.0
2005-02-01 06:53:00,1.61578,1.61616,1.61571,1.61578,255900000.0
2005-02-01 06:54:00,1.61585,1.61615,1.61572,1.61573,513300004.0
2005-02-01 06:55:00,1.6176,1.6176,1.6172,1.6172,39600001.0
2005-02-01 06:56:00,1.61589,1.61595,1.61584,1.61588,39600001.0
2005-02-01 06:57:00,1.616,1.61602,1.6158,1.6158,69600000.0
2005-02-01 06:58:00,1.61578,1.61594,1.61571,1.61594,198300000.0
2005-02-01 06:59:00,1.61594,1.61621,1.6159,1.61605,373900003.0
2005-02-01 07:00:00,1.61619,1.61622,1.61605,1.61607,124700000.0
2005-02-01 07:01:00,1.61597,1.61636,1.61597,1.61612,316300000.0
2005-02-01 07:02:00,1.61623,1.61639,1.61601,1.61611,408300002.0
2005-02-01 07:03:00,1.61619,1.61642,1.61616,1.61635,131600000.0
2005-02-01 07:04:00,1.61621,1.61621,1.61594,1.61594,350100001.0
2005-02-01 07:05:00,1.61608,1.61608,1.61577,1.61578,135800001.0
2005-02-01 07:06:00,1.61569,1.61596,1.61547,1.61596,229100002.0
2005-02-01 07:07:00,1.61582,1.61602,1.61576,1.616,205600000.0
2005-02-01 07:08:00,1.61588,1.61594,1.61564,1.61583,265400000.0
2005-02-01 07:09:00,1.61579,1.61606,1.61575,1.61598,213600001.0
2005-02-01 07:10:00,1.61603,1.61603,1.61557,1.61562,459700001.0
2005-02-01 07:11:00,1.61568,1.61589,1.61566,1.61585,379600002.0
2005-02-01 07:12:00,1.61588,1.61606,1.61583,1.61594,288700000.0
2005-02-01 07:13:00,1.61593,1.61614,1.61589,1.61614,246300001.0
2005-02-01 07:14:00,1.6162,1.61654,1.6162,1.61644,464900000.0
2005-02-01 07:15:00,1.61662,1.61662,1.61594,1.61643,287700000.0
2005-02-01 07:16:00,1.61629,1.61645,1.61625,1.61642,193200001.0
2005-02-01 07:17:00,1.61638,1.6166,1.61629,1.61634,209000000.0
2005-02-01 07:18:00,1.61625,1.61656,1.61622,1.61635,494000003.0
2005-02-01 07:19:00,1.61629,1.61657,1.61616,1.61637,322900002.0
2005-02-01 07:20:00,1.61623,1.61645,1.61611,1.61626,442800000.0
2005-02-01 07:21:00,1.61614,1.61628,1.61592,1.61592,330700002.0
2005-02-01 07:22:00,1.61599,1.61631,1.61599,1.61623,371700002.0
2005-02-01 07:23:00,1.6163,1.6163,1.61598,1.61625,477400001.0
2005-02-01 07:24:00,1.61613,1.61626,1.61606,1.61607,262000000.0
2005-02-01 07:25:00,1.6161,1.6164,1.61608,1.61625,387100001.0
2005-02-01 07:26:00,1.6163,1.61631,1.61606,1.61624,307300002.0
2005-02-01 07:27:00,1.61623,1.61637,1.61602,1.6161,152900000.0
2005-02-01 07:28:00,1.61618,1.61626,1.61607,1.61623,250400000.0
2005-02-01 07:29:00,1.61605,1.61647,1.61605,1.61615,230200000.0
2005-02-01 07:30:00,1.61624,1.61642,1.6162,1.61624,518200001.0
2005-02-01 07:31:00,1.61649,1.61667,1.61632,1.61632,272400001.0
2005-02-01 07:32:00,1.61624,1.61625,1.61599,1.6162,442300001.0
2005-02-01 07:33:00,1.61607,1.61607,1.61574,1.61574,369900001.0
2005-02-01 07:34:00,1.61628,1.61637,1.61616,1.61621,295300001.0
2005-02-01 07:35:00,1.6172,1.6176,1.6172,1.6176,391400000.0
2005-02-01 07:36:00,1.61597,1.61614,1.6159,1.61612,391400000.0
2005-02-01 07:37:00,1.61617,1.61627,1.616,1.6161,219000001.0
2005-02-01 07:38:00,1.6172,1.6172,1.6172,1.6172,432900001.0
2005-02-01 07:39:00,1.61603,1.61631,1.61585,1.61608,432900001.0
2005-02-01 07:40:00,1.61604,1.61645,1.61604,1.61628,326800000.0
2005-02-01 07:41:00,1.61629,1.61648,1.61622,1.61629,624900000.0
2005-02-01 07:42:00,1.61644,1.61644,1.6162,1.6164,298500001.0
2005-02-01 07:43:00,1.61624,1.61653,1.61624,1.6163,201400000.0
2005-02-01 07:44:00,1.61627,1.61649,1.61626,1.6164,391400001.0
2005-02-01 07:45:00,1.6158,1.6158,1.6157,1.6158,454100000.0
2005-02-01 07:46:00,1.6164,1.61659,1.61633,1.61639,454100000.0
2005-02-01 07:47:00,1.6162,1.6163,1.6161,1.6162,711000001.0
2005-02-01 07:48:00,1.61639,1.61671,1.61639,1.61639,711000001.0
2005-02-01 07:49:00,1.61662,1.61668,1.61638,1.61658,661800002.0
2005-02-01 07:50:00,1.61677,1.61729,1.61667,1.61729,613500000.0
2005-02-01 07:51:00,1.61743,1.61743,1.61705,1.6172,501000000.0
2005-02-01 07:52:00,1.61732,1.61774,1.61732,1.61771,415600001.0
2005-02-01 07:53:00,1.61748,1.61775,1.6173,1.61753,638100002.0
2005-02-01 07:54:00,1.6174,1.61761,1.61725,1.61726,344100001.0
2005-02-01 07:55:00,1.61748,1.61748,1.61703,1.61708,357600001.0
2005-02-01 07:56:00,1.61703,1.61722,1.61691,1.61704,694300000.0
2005-02-01 07:57:00,1.61707,1.61716,1.61689,1.61699,634100003.0
2005-02-01 07:58:00,1.61678,1.61691,1.61661,1.61667,646400000.0
2005-02-01 07:59:00,1.61672,1.61672,1.6163,1.61632,428600000.0
2005-02-01 08:00:00,1.61631,1.61651,1.61626,1.61638,363400000.0
2005-02-01 08:01:00,1.61647,1.61683,1.6162,1.61635,443900000.0
2005-02-01 08:02:00,1.61656,1.61656,1.61606,1.61627,240800000.0
2005-02-01 08:03:00,1.61611,1.61611,1.61587,1.61598,443400000.0
2005-02-01 08:04:00,1.61607,1.61633,1.61602,1.61626,401700000.0
2005-02-01 08:05:00,1.61633,1.6165,1.61625,1.61634,339200003.0
2005-02-01 08:06:00,1.6165,1.61666,1.61629,1.61639,712100003.0
2005-02-01 08:07:00,1.61612,1.61624,1.61566,1.61584,551100005.0
2005-02-01 08:08:00,1.61575,1.61599,1.61575,1.61599,381000000.0
2005-02-01 08:09:00,1.61619,1.61643,1.61608,1.61634,510100003.0
2005-02-01 08:10:00,1.61649,1.61686,1.61643,1.6167,504700002.0
2005-02-01 08:11:00,1.61663,1.6168,1.61651,1.61666,250300001.0
2005-02-01 08:12:00,1.61671,1.61683,1.61654,1.61674,397700002.0
2005-02-01 08:13:00,1.61683,1.61701,1.61674,1.61693,252400001.0
2005-02-01 08:14:00,1.61672,1.61683,1.61668,1.61668,95700000.0
2005-02-01 08:15:00,1.61672,1.61694,1.61669,1.61686,288700000.0
2005-02-01 08:16:00,1.61707,1.61716,1.61701,1.61706,302100002.0
2005-02-01 08:17:00,1.61689,1.6173,1.61676,1.6168,249900000.0
2005-02-01 08:18:00,1.61683,1.61683,1.61638,1.6167,205300000.0
2005-02-01 08:19:00,1.61639,1.61659,1.61639,1.61656,340700002.0
2005-02-01 08:20:00,1.61648,1.61653,1.61592,1.61592,310700001.0
2005-02-01 08:21:00,1.61594,1.61621,1.61586,1.61601,537000002.0
2005-02-01 08:22:00,1.61621,1.61629,1.61606,1.61623,307100000.0
2005-02-01 08:23:00,1.61631,1.61638,1.61615,1.61615,241600000.0
2005-02-01 08:24:00,1.61619,1.6165,1.61618,1.61629,420700001.0
2005-02-01 08:25:00,1.61651,1.61651,1.61622,1.61625,586400002.0
2005-02-01 08:26:00,1.61626,1.61649,1.61625,1.61643,335000000.0
2005-02-01 08:27:00,1.61644,1.61661,1.61637,1.61654,347800000.0
2005-02-01 08:28:00,1.61669,1.61684,1.61659,1.6168,600100002.0
2005-02-01 08:29:00,1.61685,1.61698,1.61671,1.61676,446200000.0
2005-02-01 08:30:00,1.61683,1.61702,1.61677,1.61691,426300000.0
2005-02-01 08:31:00,1.61686,1.61694,1.61662,1.6167,259800000.0
2005-02-01 08:32:00,1.61654,1.61662,1.61582,1.61597,321000001.0
2005-02-01 08:33:00,1.61598,1.6166,1.61598,1.6166,194000000.0
2005-02-01 08:34:00,1.61673,1.61701,1.61664,1.61672,635900004.0
2005-02-01 08:35:00,1.61688,1.61703,1.61679,1.6169,539000003.0
2005-02-01 08:36:00,1.61747,1.61747,1.61673,1.61702,503900003.0
2005-02-01 08:37:00,1.61704,1.61719,1.61693,1.61696,320400001.0
2005-02-01 08:38:00,1.61685,1.61697,1.6167,1.6169,343000002.0
2005-02-01 08:39:00,1.61687,1.61709,1.61683,1.617,563700001.0
2005-02-01 08:40:00,1.61666,1.61688,1.61587,1.61587,331200000.0
2005-02-01 08:41:00,1.61624,1.61667,1.61607,1.6162,464100001.0
2005-02-01 08:42:00,1.61609,1.61644,1.616,1.61615,451600001.0
2005-02-01 08:43:00,1.61602,1.61605,1.61549,1.61549,285300000.0
2005-02-01 08:44:00,1.61553,1.61595,1.61553,1.6156,462800001.0
2005-02-01 08:45:00,1.61588,1.61602,1.61554,1.61556,626100002.0
2005-02-01 08:46:00,1.61562,1.61597,1.61548,1.61564,788000006.0
2005-02-01 08:47:00,1.6159,1.61619,1.61589,1.61591,559900000.0
2005-02-01 08:48:00,1.61597,1.6163,1.61589,1.61611,374900001.0
2005-02-01 08:49:00,1.61613,1.61641,1.61609,1.61621,550200001.0
2005-02-01 08:50:00,1.61647,1.61648,1.61612,1.61633,505100002.0
2005-02-01 08:51:00,1.61635,1.61647,1.61602,1.61608,522100001.0
2005-02-01 08:52:00,1.61615,1.61641,1.61598,1.61601,592400001.0
2005-02-01 08:53:00,1.61614,1.61632,1.61596,1.6161,544100001.0
2005-02-01 08:54:00,1.61614,1.61624,1.61597,1.61603,646000001.0
2005-02-01 08:55:00,1.61612,1.61626,1.61585,1.61609,618000001.0
2005-02-01 08:56:00,1.61595,1.61604,1.61573,1.61578,599400000.0
2005-02-01 08:57:00,1.61564,1.61606,1.61564,1.61576,508000002.0
2005-02-01 08:58:00,1.61582,1.61628,1.61577,1.61594,496400001.0
2005-02-01 08:59:00,1.61593,1.61636,1.61593,1.61613,325500000.0
2005-02-01 09:00:00,1.61607,1.61645,1.61607,1.61645,465000001.0
2005-02-01 09:01:00,1.61646,1.61685,1.61632,1.61642,416100000.0
2005-02-01 09:02:00,1.61654,1.61674,1.61638,1.61642,674500000.0
2005-02-01 09:03:00,1.6165,1.61669,1.61642,1.61642,659700001.0
2005-02-01 09:04:00,1.61673,1.61695,1.61656,1.61662,633700003.0
2005-02-01 09:05:00,1.61652,1.61671,1.61647,1.61652,582200002.0
2005-02-01 09:06:00,1.61644,1.61722,1.61644,1.61701,522400000.0
2005-02-01 09:07:00,1.61707,1.61723,1.6166,1.6166,406900003.0
2005-02-01 09:08:00,1.61661,1.61668,1.61632,1.61639,190900000.0
2005-02-01 09:09:00,1.61646,1.61665,1.61636,1.61659,293900000.0
2005-02-01 09:10:00,1.6164,1.6164,1.61575,1.61575,347400001.0
2005-02-01 09:11:00,1.61585,1.61634,1.61557,1.61572,568400000.0
2005-02-01 09:12:00,1.61552,1.616,1.61521,1.6159,398800000.0
2005-02-01 09:13:00,1.61596,1.61621,1.61593,1.61604,467600000.0
2005-02-01 09:14:00,1.61613,1.61636,1.61588,1.61628,325600000.0
2005-02-01 09:15:00,1.61628,1.61689,1.61628,1.61662,465800003.0
2005-02-01 09:16:00,1.61683,1.61709,1.61656,1.6167,521300000.0
2005-02-01 09:17:00,1.61682,1.61691,1.61618,1.61618,580000004.0
2005-02-01 09:18:00,1.61589,1.61624,1.61551,1.61624,208500001.0
2005-02-01 09:19:00,1.61629,1.61638,1.61524,1.61524,533700000.0
2005-02-01 09:20:00,1.61621,1.61654,1.61588,1.61654,275400002.0
2005-02-01 09:21:00,1.61687,1.61711,1.61656,1.61674,328100002.0
2005-02-01 09:22:00,1.61663,1.61679,1.61636,1.61636,310300002.0
2005-02-01 09:23:00,1.61637,1.61646,1.61622,1.61632,398800001.0
2005-02-01 09:24:00,1.61611,1.6163,1.61576,1.61609,375300002.0
2005-02-01 09:25:00,1.61635,1.61661,1.61627,1.61642,397700000.0
2005-02-01 09:26:00,1.61671,1.61742,1.61649,1.61726,553300002.0
2005-02-01 09:27:00,1.61749,1.6176,1.61696,1.61704,412300002.0
2005-02-01 09:28:00,1.61709,1.61761,1.61709,1.61754,496400001.0
2005-02-01 09:29:00,1.61741,1.61746,1.61712,1.61741,416300000.0
2005-02-01 09:30:00,1.61747,1.61771,1.61726,1.61728,650300000.0
2005-02-01 09:31:00,1.61735,1.61764,1.61726,1.61728,330500000.0
2005-02-01 09:32:00,1.61735,1.6176,1.61735,1.61746,403500001.0
2005-02-01 09:33:00,1.61732,1.61743,1.6171,1.6171,269100000.0
2005-02-01 09:34:00,1.61725,1.61746,1.61684,1.61711,449800000.0
2005-02-01 09:35:00,1.61718,1.61739,1.61713,1.61738,240500000.0
2005-02-01 09:36:00,1.61743,1.61748,1.61722,1.61733,417100001.0
2005-02-01 09:37:00,1.61756,1.61768,1.61743,1.61755,407700001.0
2005-02-01 09:38:00,1.61744,1.61782,1.61744,1.61765,462000000.0
2005-02-01 09:39:00,1.61772,1.61791,1.61766,1.61772,437800000.0
2005-02-01 09:40:00,1.61757,1.61757,1.61726,1.61727,402600002.0
2005-02-01 09:41:00,1.61715,1.61754,1.61708,1.6171,444000000.0
2005-02-01 09:42:00,1.61711,1.61747,1.61698,1.61728,517500003.0
2005-02-01 09:43:00,1.6173,1.61737,1.61715,1.61736,316100000.0
2005-02-01 09:44:00,1.61716,1.61743,1.61706,1.61706,487600001.0
2005-02-01 09:45:00,1.61731,1.61735,1.6169,1.61734,541500001.0
2005-02-01 09:46:00,1.61729,1.61774,1.61698,1.6171,319500000.0
2005-02-01 09:47:00,1.61716,1.61716,1.61688,1.61709,425800001.0
2005-02-01 09:48:00,1.61703,1.6173,1.61703,1.6172,341700001.0
2005-02-01 09:49:00,1.61715,1.61724,1.61674,1.61696,559500002.0
2005-02-01 09:50:00,1.61685,1.61732,1.61684,1.61718,519800005.0
2005-02-01 09:51:00,1.61726,1.61774,1.61726,1.61742,512900003.0
2005-02-01 09:52:00,1.61715,1.61717,1.61646,1.61679,484700001.0
2005-02-01 09:53:00,1.61686,1.61702,1.61669,1.61669,367400002.0
2005-02-01 09:54:00,1.6165,1.61674,1.61634,1.61673,517400001.0
2005-02-01 09:55:00,1.61673,1.61691,1.61656,1.61664,545100000.0
2005-02-01 09:56:00,1.61661,1.61661,1.61618,1.61618,366900000.0
2005-02-01 09:57:00,1.6162,1.61664,1.6162,1.61634,551300001.0
2005-02-01 09:58:00,1.61673,1.61685,1.61644,1.61669,751200003.0
2005-02-01 09:59:00,1.61692,1.61692,1.61638,1.61648,685600000.0
2005-02-01 10:00:00,1.61677,1.61683,1.61637,1.61655,232200000.0
2005-02-01 10:01:00,1.61657,1.61669,1.61627,1.61668,675300000.0
2005-02-01 10:02:00,1.61681,1.61681,1.61618,1.61637,576400000.0
2005-02-01 10:03:00,1.61669,1.61683,1.61654,1.61669,444800001.0
2005-02-01 10:04:00,1.61673,1.61673,1.61614,1.6165,431200003.0
2005-02-01 10:05:00,1.61595,1.61615,1.61559,1.61559,373300002.0
2005-02-01 10:06:00,1.61586,1.61596,1.61548,1.61569,490700000.0
2005-02-01 10:07:00,1.61578,1.61605,1.61546,1.61599,529400000.0
2005-02-01 10:08:00,1.61598,1.61621,1.61595,1.61602,409700002.0
2005-02-01 10:09:00,1.61607,1.61607,1.61573,1.61607,473400002.0
2005-02-01 10:10:00,1.61613,1.61627,1.61609,1.61615,383000000.0
2005-02-01 10:11:00,1.61613,1.61623,1.61603,1.61608,358400001.0
2005-02-01 10:12:00,1.61626,1.61626,1.61594,1.61598,500600002.0
2005-02-01 10:13:00,1.61602,1.61612,1.61594,1.61606,525600001.0
2005-02-01 10:14:00,1.616,1.616,1.61534,1.61542,516000002.0
2005-02-01 10:15:00,1.61566,1.61606,1.61545,1.61578,377900000.0
2005-02-01 10:16:00,1.61635,1.61695,1.61635,1.61655,366300000.0
2005-02-01 10:17:00,1.61709,1.61722,1.61678,1.61692,379700002.0
2005-02-01 10:18:00,1.61682,1.61682,1.61636,1.61654,382600000.0
2005-02-01 10:19:00,1.61669,1.61682,1.61644,1.61678,311700000.0
2005-02-01 10:20:00,1.61658,1.61686,1.61656,1.61674,511800001.0
2005-02-01 10:21:00,1.61661,1.61676,1.61603,1.61614,365200001.0
2005-02-01 10:22:00,1.61613,1.61642,1.6161,1.61639,356700000.0
2005-02-01 10:23:00,1.61634,1.61664,1.61625,1.61644,526500005.0
2005-02-01 10:24:00,1.61628,1.61636,1.61601,1.61632,398800001.0
2005-02-01 10:25:00,1.61636,1.61662,1.61625,1.61662,430000003.0
2005-02-01 10:26:00,1.61655,1.61655,1.61574,1.61591,514200000.0
2005-02-01 10:27:00,1.61602,1.61609,1.61585,1.61585,436700000.0
2005-02-01 10:28:00,1.6158,1.61605,1.61523,1.61597,649400002.0
2005-02-01 10:29:00,1.61605,1.61631,1.61598,1.61603,571400003.0
2005-02-01 10:30:00,1.61618,1.61647,1.61595,1.61635,702300001.0
2005-02-01 10:31:00,1.61596,1.61643,1.61596,1.61621,474600000.0
2005-02-01 10:32:00,1.61628,1.61659,1.61608,1.61608,514300001.0
2005-02-01 10:33:00,1.61623,1.61633,1.616,1.61625,454500000.0
2005-02-01 10:34:00,1.61624,1.61627,1.61597,1.61611,374500000.0
2005-02-01 10:35:00,1.61616,1.61635,1.61604,1.61605,486900002.0
2005-02-01 10:36:00,1.61613,1.61628,1.61592,1.61619,528800003.0
2005-02-01 10:37:00,1.61629,1.61641,1.61614,1.61629,538200002.0
2005-02-01 10:38:00,1.61623,1.61636,1.61616,1.61616,417200001.0
2005-02-01 10:39:00,1.6162,1.61633,1.61602,1.61627,431500001.0
2005-02-01 10:40:00,1.61626,1.61707,1.61625,1.61674,338400001.0
2005-02-01 10:41:00,1.61687,1.61687,1.61655,1.61674,586600001.0
2005-02-01 10:42:00,1.61688,1.61692,1.61669,1.61687,459200001.0
2005-02-01 10:43:00,1.61692,1.61697,1.61653,1.61653,505500001.0
2005-02-01 10:44:00,1.61651,1.61675,1.61623,1.61636,548800001.0
2005-02-01 10:45:00,1.61657,1.6169,1.61637,1.61665,507100003.0
2005-02-01 10:46:00,1.61684,1.61713,1.61644,1.61658,349200000.0
2005-02-01 10:47:00,1.61683,1.61698,1.6164,1.6166,424300000.0
2005-02-01 10:48:00,1.61654,1.61655,1.61625,1.61652,528000001.0
2005-02-01 10:49:00,1.61654,1.61669,1.61633,1.61637,400400000.0
2005-02-01 10:50:00,1.61647,1.61652,1.61608,1.61631,557400001.0
2005-02-01 10:51:00,1.61626,1.61659,1.61622,1.61657,464400001.0
2005-02-01 10:52:00,1.61635,1.61656,1.61629,1.61632,288200000.0
2005-02-01 10:53:00,1.61613,1.61647,1.61612,1.61636,373700000.0
2005-02-01 10:54:00,1.61643,1.61665,1.61627,1.61645,434700002.0
2005-02-01 10:55:00,1.61635,1.61639,1.61596,1.61607,526300002.0
2005-02-01 10:56:00,1.6164,1.61692,1.6164,1.61692,465900000.0
2005-02-01 10:57:00,1.61728,1.61745,1.61688,1.61696,380500000.0
2005-02-01 10:58:00,1.61683,1.61699,1.61664,1.61672,418100001.0
2005-02-01 10:59:00,1.61657,1.61717,1.61657,1.61677,914000004.0
2005-02-01 11:00:00,1.61672,1.61681,1.6165,1.61653,474000001.0
2005-02-01 11:01:00,1.61659,1.61687,1.61646,1.6167,571300002.0
2005-02-01 11:02:00,1.61674,1.61686,1.61657,1.61666,543100001.0
2005-02-01 11:03:00,1.61674,1.61685,1.6166,1.61685,237000001.0
2005-02-01 11:04:00,1.61684,1.61702,1.61658,1.61678,535400001.0
2005-02-01 11:05:00,1.61669,1.61712,1.61652,1.61712,463100003.0
2005-02-01 11:06:00,1.61662,1.6169,1.61634,1.61685,615000002.0
2005-02-01 11:07:00,1.61718,1.61733,1.61707,1.61725,273300001.0
2005-02-01 11:08:00,1.6173,1.61744,1.61718,1.61725,368300001.0
2005-02-01 11:09:00,1.61713,1.61733,1.61703,1.61708,427700000.0
2005-02-01 11:10:00,1.6171,1.61725,1.61697,1.61719,457900002.0
2005-02-01 11:11:00,1.61712,1.61737,1.61699,1.61708,568000002.0
2005-02-01 11:12:00,1.61682,1.61711,1.6168,1.61711,529100002.0
2005-02-01 11:13:00,1.61569,1.61661,1.61562,1.61562,416200001.0
2005-02-01 11:14:00,1.61556,1.61676,1.61536,1.61668,494200000.0
2005-02-01 11:15:00,1.61677,1.61677,1.61652,1.61659,456100001.0
2005-02-01 11:16:00,1.61664,1.61679,1.61645,1.61651,424200000.0
2005-02-01 11:17:00,1.6165,1.61683,1.61647,1.61669,421900000.0
2005-02-01 11:18:00,1.61662,1.61677,1.61585,1.6164,395700001.0
2005-02-01 11:19:00,1.61662,1.61662,1.61584,1.61585,364700000.0
2005-02-01 11:20:00,1.61619,1.61673,1.61584,1.61584,601200000.0
2005-02-01 11:21:00,1.61619,1.6162,1.61568,1.61581,602300002.0
2005-02-01 11:22:00,1.61563,1.61637,1.61563,1.61628,544100001.0
2005-02-01 11:23:00,1.61638,1.61667,1.6163,1.61646,479900000.0
2005-02-01 11:24:00,1.61665,1.61677,1.61651,1.61658,458100001.0
2005-02-01 11:25:00,1.6165,1.6165,1.61564,1.61568,450800002.0
2005-02-01 11:26:00,1.61546,1.6157,1.61523,1.61566,525800001.0
2005-02-01 11:27:00,1.61583,1.61596,1.6155,1.61578,628800001.0
2005-02-01 11:28:00,1.61592,1.61608,1.61578,1.61597,376200000.0
2005-02-01 11:29:00,1.61598,1.61617,1.61581,1.61601,507600001.0
2005-02-01 11:30:00,1.6159,1.61598,1.61546,1.61576,469800000.0
2005-02-01 11:31:00,1.61567,1.61592,1.61511,1.61518,546100001.0
2005-02-01 11:32:00,1.61512,1.61561,1.6151,1.61545,459500001.0
2005-02-01 11:33:00,1.61544,1.61544,1.61495,1.61495,508300001.0
2005-02-01 11:34:00,1.61484,1.61525,1.61478,1.61501,656500003.0
2005-02-01 11:35:00,1.61514,1.61521,1.61302,1.61514,574700001.0
2005-02-01 11:36:00,1.61303,1.61519,1.61303,1.61372,459000000.0
2005-02-01 11:37:00,1.61475,1.61544,1.61397,1.61429,507200002.0
2005-02-01 11:38:00,1.61499,1.61532,1.61498,1.61498,560200000.0
2005-02-01 11:39:00,1.61521,1.61583,1.61488,1.61488,621500003.0
2005-02-01 11:40:00,1.61493,1.61532,1.61487,1.61519,797500002.0
2005-02-01 11:41:00,1.61529,1.61587,1.61527,1.61529,716600000.0
2005-02-01 11:42:00,1.61554,1.61577,1.61535,1.61553,551000001.0
2005-02-01 11:43:00,1.61546,1.61568,1.6153,1.61536,529700000.0
2005-02-01 11:44:00,1.61548,1.61603,1.61535,1.61543,591400001.0
2005-02-01 11:45:00,1.6158,1.61597,1.61552,1.61584,565700001.0
2005-02-01 11:46:00,1.61587,1.61611,1.61559,1.61602,463800000.0
2005-02-01 11:47:00,1.61631,1.6164,1.61568,1.61585,448700001.0
2005-02-01 11:48:00,1.61632,1.61659,1.61627,1.61648,636100003.0
2005-02-01 11:49:00,1.61671,1.61671,1.61641,1.61661,441500002.0
2005-02-01 11:50:00,1.61657,1.61675,1.61644,1.61662,346900001.0
2005-02-01 11:51:00,1.61646,1.61668,1.61638,1.61638,177300002.0
2005-02-01 11:52:00,1.61656,1.61711,1.61644,1.61711,252300001.0
2005-02-01 11:53:00,1.6171,1.61711,1.61674,1.61684,181900001.0
2005-02-01 11:54:00,1.61672,1.61677,1.6156,1.61652,351900000.0
2005-02-01 11:55:00,1.61683,1.61683,1.61655,1.61661,399800001.0
2005-02-01 11:56:00,1.61672,1.61706,1.61671,1.61684,401000001.0
2005-02-01 11:57:00,1.61697,1.61726,1.61647,1.61647,537700002.0
2005-02-01 11:58:00,1.61666,1.6169,1.61649,1.61675,474900000.0
2005-02-01 11:59:00,1.61639,1.61659,1.61609,1.61616,435300001.0
2005-02-01 12:00:00,1.61638,1.61659,1.6162,1.61623,506400000.0
2005-02-01 12:01:00,1.616,1.61642,1.61544,1.61578,450800001.0
2005-02-01 12:02:00,1.61588,1.61606,1.6158,1.61595,346100000.0
2005-02-01 12:03:00,1.61603,1.61617,1.61589,1.61613,394900000.0
2005-02-01 12:04:00,1.61598,1.6161,1.61526,1.61553,382100000.0
2005-02-01 12:05:00,1.61589,1.61596,1.61564,1.61573,416000001.0
2005-02-01 12:06:00,1.61551,1.61585,1.61549,1.61564,375500000.0
2005-02-01 12:07:00,1.61559,1.61559,1.61527,1.61536,374200003.0
2005-02-01 12:08:00,1.61541,1.61574,1.61525,1.61565,470900001.0
2005-02-01 12:09:00,1.61538,1.61538,1.6149,1.61499,390000002.0
2005-02-01 12:10:00,1.6151,1.61542,1.6151,1.61519,368400001.0
2005-02-01 12:11:00,1.61512,1.61552,1.61512,1.61534,210600001.0
2005-02-01 12:12:00,1.61536,1.61559,1.61523,1.61523,203200000.0
2005-02-01 12:13:00,1.61527,1.61536,1.61434,1.61435,527600002.0
2005-02-01 12:14:00,1.61478,1.61521,1.6141,1.61482,592500001.0
2005-02-01 12:15:00,1.6153,1.61696,1.61414,1.61584,278500000.0
2005-02-01 12:16:00,1.61585,1.6159,1.61551,1.61554,438700002.0
2005-02-01 12:17:00,1.61561,1.6157,1.61551,1.6157,219400001.0
2005-02-01 12:18:00,1.61579,1.61602,1.61568,1.61593,307100001.0
2005-02-01 12:19:00,1.61595,1.61618,1.61568,1.61584,436100002.0
2005-02-01 12:20:00,1.61576,1.61599,1.61457,1.61457,432200002.0
2005-02-01 12:21:00,1.61434,1.61524,1.61394,1.61394,423600001.0
2005-02-01 12:22:00,1.6141,1.6153,1.6141,1.61428,316700000.0
2005-02-01 12:23:00,1.61405,1.61512,1.61405,1.61507,382000000.0
2005-02-01 12:24:00,1.61503,1.6154,1.61498,1.61509,590800000.0
2005-02-01 12:25:00,1.61536,1.61554,1.61523,1.6153,390900001.0
2005-02-01 12:26:00,1.61534,1.61562,1.61515,1.61562,444600000.0
2005-02-01 12:27:00,1.61569,1.61578,1.61532,1.61532,426800001.0
2005-02-01 12:28:00,1.61565,1.61588,1.61553,1.61568,506700000.0
2005-02-01 12:29:00,1.61578,1.61625,1.61578,1.61616,746200002.0
2005-02-01 12:30:00,1.61649,1.61661,1.61617,1.61654,621100002.0
2005-02-01 12:31:00,1.61664,1.61668,1.61633,1.6166,650200001.0
2005-02-01 12:32:00,1.61667,1.61701,1.61664,1.61668,622600001.0
2005-02-01 12:33:00,1.61689,1.61689,1.61638,1.61638,60000000.0
2005-02-01 12:34:00,1.61668,1.61668,1.61598,1.61617,588600001.0
2005-02-01 12:35:00,1.61659,1.61676,1.61645,1.61668,543000000.0
2005-02-01 12:36:00,1.6171,1.61741,1.61684,1.61716,404700001.0
2005-02-01 12:37:00,1.61734,1.61737,1.61684,1.61684,492500001.0
2005-02-01 12:38:00,1.61692,1.61713,1.61671,1.61705,699500004.0
2005-02-01 12:39:00,1.61703,1.61704,1.61671,1.61672,454800003.0
2005-02-01 12:40:00,1.61693,1.61713,1.6168,1.61713,503200000.0
2005-02-01 12:41:00,1.61729,1.61736,1.61677,1.61707,265000001.0
2005-02-01 12:42:00,1.61736,1.61776,1.61736,1.61746,357500003.0
2005-02-01 12:43:00,1.61737,1.61758,1.61731,1.61732,482000001.0
2005-02-01 12:44:00,1.61756,1.61784,1.6175,1.61761,409900002.0
2005-02-01 12:45:00,1.61757,1.61797,1.61748,1.61797,492000002.0
2005-02-01 12:46:00,1.61794,1.61796,1.61774,1.6179,474600000.0
2005-02-01 12:47:00,1.61771,1.61797,1.61747,1.61747,370400002.0
2005-02-01 12:48:00,1.61756,1.61759,1.61604,1.61715,454500001.0
2005-02-01 12:49:00,1.6173,1.61753,1.61717,1.61717,458300001.0
2005-02-01 12:50:00,1.61742,1.61778,1.61732,1.61755,482700001.0
2005-02-01 12:51:00,1.61733,1.61763,1.61728,1.61745,457900001.0
2005-02-01 12:52:00,1.61738,1.61756,1.61721,1.61742,318800000.0
2005-02-01 12:53:00,1.61762,1.61778,1.61738,1.61757,251500001.0
2005-02-01 12:54:00,1.6175,1.61773,1.61744,1.61744,459700003.0
2005-02-01 12:55:00,1.61793,1.61795,1.61763,1.61793,416300000.0
2005-02-01 12:56:00,1.61787,1.61787,1.61725,1.61727,459600001.0
2005-02-01 12:57:00,1.6173,1.61745,1.61715,1.61734,505800001.0
2005-02-01 12:58:00,1.61771,1.6183,1.61771,1.61824,328400000.0
2005-02-01 12:59:00,1.61838,1.61866,1.61798,1.61826,680800003.0
2005-02-01 13:00:00,1.61855,1.6187,1.61823,1.6187,196800000.0
2005-02-01 13:01:00,1.61865,1.61867,1.61821,1.61839,325700000.0
2005-02-01 13:02:00,1.61825,1.61832,1.61804,1.6182,398600002.0
2005-02-01 13:03:00,1.61832,1.61868,1.61832,1.61862,489000002.0
2005-02-01 13:04:00,1.61863,1.61863,1.61724,1.61791,271800002.0
2005-02-01 13:05:00,1.61791,1.61807,1.61789,1.61793,108600000.0
2005-02-01 13:06:00,1.61808,1.61821,1.61725,1.61744,428800001.0
2005-02-01 13:07:00,1.61788,1.61814,1.61788,1.61812,282200001.0
2005-02-01 13:08:00,1.6183,1.61859,1.61808,1.61808,203900000.0
2005-02-01 13:09:00,1.61817,1.61841,1.61806,1.61815,275700000.0
2005-02-01 13:10:00,1.6182,1.61824,1.61809,1.61817,162300000.0
2005-02-01 13:11:00,1.61803,1.61817,1.61747,1.61774,429700000.0
2005-02-01 13:12:00,1.61782,1.61802,1.61777,1.61781,300200001.0
2005-02-01 13:13:00,1.61767,1.61778,1.6176,1.61765,337400001.0
2005-02-01 13:14:00,1.61805,1.61816,1.61801,1.61805,382400002.0
2005-02-01 13:15:00,1.61807,1.61821,1.61793,1.61818,435300002.0
2005-02-01 13:16:00,1.61817,1.6184,1.61812,1.61812,126700000.0
2005-02-01 13:17:00,1.61829,1.61831,1.61808,1.61808,125100001.0
2005-02-01 13:18:00,1.61799,1.61833,1.61797,1.61833,286400000.0
2005-02-01 13:19:00,1.61827,1.61854,1.61804,1.61834,308600001.0
2005-02-01 13:20:00,1.61825,1.61838,1.61815,1.6183,203600002.0
2005-02-01 13:21:00,1.61829,1.61832,1.6181,1.61827,180900000.0
2005-02-01 13:22:00,1.6182,1.61873,1.61815,1.61873,198000001.0
2005-02-01 13:23:00,1.61869,1.61887,1.61867,1.61878,247600001.0
2005-02-01 13:24:00,1.61882,1.61888,1.61863,1.61888,245900000.0
2005-02-01 13:25:00,1.61884,1.61922,1.61872,1.61905,147000002.0
2005-02-01 13:26:00,1.61942,1.61942,1.61879,1.61903,214000000.0
2005-02-01 13:27:00,1.61883,1.61885,1.61765,1.61833,335700000.0
2005-02-01 13:28:00,1.6186,1.61922,1.6177,1.6177,437200000.0
2005-02-01 13:29:00,1.61757,1.61853,1.61757,1.61835,603700002.0
2005-02-01 13:30:00,1.61768,1.61852,1.61768,1.61852,563500001.0
2005-02-01 13:31:00,1.61863,1.61879,1.61839,1.61858,504700000.0
2005-02-01 13:32:00,1.61873,1.61891,1.61873,1.61888,225800000.0
2005-02-01 13:33:00,1.61885,1.61885,1.61837,1.61853,455900000.0
2005-02-01 13:34:00,1.61807,1.61828,1.61792,1.61795,329700001.0
2005-02-01 13:35:00,1.61843,1.61847,1.61808,1.61814,387300000.0
2005-02-01 13:36:00,1.61809,1.61829,1.61803,1.61819,426300000.0
2005-02-01 13:37:00,1.61801,1.61814,1.6179,1.6179,464900002.0
2005-02-01 13:38:00,1.61778,1.61814,1.61778,1.61781,368100001.0
2005-02-01 13:39:00,1.61806,1.61832,1.61792,1.61816,296900001.0
2005-02-01 13:40:00,1.61805,1.61817,1.61745,1.61782,391900003.0
2005-02-01 13:41:00,1.61774,1.61789,1.61752,1.61762,239600001.0
2005-02-01 13:42:00,1.61773,1.61788,1.61773,1.61783,194400001.0
2005-02-01 13:43:00,1.61783,1.61783,1.61738,1.6174,139900000.0
2005-02-01 13:44:00,1.61729,1.61738,1.61701,1.61726,295500002.0
2005-02-01 13:45:00,1.61715,1.61735,1.61702,1.61705,415700000.0
2005-02-01 13:46:00,1.617,1.61726,1.61698,1.617,439900000.0
2005-02-01 13:47:00,1.61692,1.61727,1.61677,1.61693,514700001.0
2005-02-01 13:48:00,1.61674,1.61691,1.61519,1.6161,271300001.0
2005-02-01 13:49:00,1.61611,1.61626,1.61605,1.61614,248600002.0
2005-02-01 13:50:00,1.61618,1.61618,1.61574,1.61582,334100001.0
2005-02-01 13:51:00,1.61595,1.61608,1.61562,1.61608,252000001.0
2005-02-01 13:52:00,1.61608,1.61635,1.61603,1.61631,442000002.0
2005-02-01 13:53:00,1.61604,1.61625,1.61595,1.61612,554200000.0
2005-02-01 13:54:00,1.61598,1.61624,1.61579,1.61592,404800001.0
2005-02-01 13:55:00,1.61577,1.616,1.61574,1.61587,316500002.0
2005-02-01 13:56:00,1.61621,1.61651,1.61615,1.61651,463900000.0
2005-02-01 13:57:00,1.61656,1.61672,1.61639,1.61659,367000003.0
2005-02-01 13:58:00,1.61661,1.61662,1.61634,1.61655,259400000.0
2005-02-01 13:59:00,1.6164,1.61668,1.61629,1.61629,414800003.0
2005-02-01 14:00:00,1.61625,1.61655,1.61622,1.61655,298500000.0
2005-02-01 14:01:00,1.61665,1.61672,1.61657,1.61664,439800003.0
2005-02-01 14:02:00,1.61669,1.61677,1.61662,1.61667,302000000.0
2005-02-01 14:03:00,1.61663,1.61688,1.61662,1.61674,458300000.0
2005-02-01 14:04:00,1.61675,1.61679,1.61642,1.61642,470000003.0
2005-02-01 14:05:00,1.61646,1.61676,1.6164,1.61654,322800000.0
2005-02-01 14:06:00,1.61655,1.61667,1.61631,1.61639,341900000.0
2005-02-01 14:07:00,1.61635,1.61635,1.61575,1.61575,347100001.0
2005-02-01 14:08:00,1.61583,1.61621,1.61568,1.61584,422300001.0
2005-02-01 14:09:00,1.61594,1.61627,1.6159,1.6159,137900000.0
2005-02-01 14:10:00,1.61615,1.61615,1.61574,1.61574,276300000.0
2005-02-01 14:11:00,1.61614,1.61614,1.61578,1.61608,130300001.0
2005-02-01 14:12:00,1.61601,1.61606,1.61566,1.61568,265000000.0
2005-02-01 14:13:00,1.61575,1.61599,1.61575,1.61589,187200000.0
2005-02-01 14:14:00,1.61601,1.61606,1.61593,1.61599,241200000.0
2005-02-01 14:15:00,1.61594,1.61603,1.61567,1.61603,383900000.0
2005-02-01 14:16:00,1.61613,1.6165,1.61608,1.6165,226000001.0
2005-02-01 14:17:00,1.61658,1.61671,1.61625,1.61657,567100001.0
2005-02-01 14:18:00,1.61667,1.61682,1.61649,1.61672,398200002.0
2005-02-01 14:19:00,1.61686,1.61686,1.61641,1.61663,470500001.0
2005-02-01 14:20:00,1.61659,1.61659,1.61627,1.61633,194200000.0
2005-02-01 14:21:00,1.6163,1.6164,1.61609,1.61609,385700000.0
2005-02-01 14:22:00,1.61636,1.61636,1.61595,1.6161,627500000.0
2005-02-01 14:23:00,1.61654,1.61654,1.61618,1.61625,196100001.0
2005-02-01 14:24:00,1.61603,1.61639,1.61599,1.61601,492500000.0
2005-02-01 14:25:00,1.6161,1.61636,1.61598,1.61608,567000001.0
2005-02-01 14:26:00,1.61606,1.61637,1.61606,1.61625,640100001.0
2005-02-01 14:27:00,1.61638,1.61653,1.61621,1.61641,376100000.0
2005-02-01 14:28:00,1.61643,1.61646,1.61596,1.61641,43000000.0
2005-02-01 14:29:00,1.61638,1.61649,1.61622,1.61637,51600000.0
2005-02-01 14:30:00,1.61625,1.6163,1.61577,1.6163,42400000.0
2005-02-01 14:31:00,1.61612,1.6164,1.61612,1.6162,29200000.0
2005-02-01 14:32:00,1.614,1.614,1.6138,1.614,27600000.0
2005-02-01 14:33:00,1.61613,1.61629,1.61603,1.61621,27600000.0
2005-02-01 14:34:00,1.61607,1.61612,1.61599,1.616,52300001.0
2005-02-01 14:35:00,1.61613,1.61613,1.61576,1.61584,60400002.0
2005-02-01 14:36:00,1.61599,1.61599,1.61534,1.61534,32400000.0
2005-02-01 14:37:00,1.61599,1.61627,1.61599,1.61627,44200000.0
2005-02-01 14:38:00,1.61637,1.61637,1.61543,1.61605,30200000.0
2005-02-01 14:39:00,1.61586,1.61587,1.61513,1.61556,28800000.0
2005-02-01 14:40:00,1.61606,1.61646,1.61559,1.61576,23200000.0
2005-02-01 14:41:00,1.61595,1.6162,1.61574,1.61601,46600000.0
2005-02-01 14:42:00,1.61582,1.61617,1.6155,1.6155,51600000.0
2005-02-01 14:43:00,1.61594,1.61657,1.61594,1.61625,63500001.0
2005-02-01 14:44:00,1.61619,1.61633,1.61612,1.61622,38600000.0
2005-02-01 14:45:00,1.61592,1.61615,1.61573,1.61593,46200000.0
2005-02-01 14:46:00,1.61601,1.61611,1.6159,1.61603,45300000.0
2005-02-01 14:47:00,1.61593,1.61596,1.61572,1.61589,35400000.0
2005-02-01 14:48:00,1.61593,1.61604,1.61566,1.61604,31600000.0
2005-02-01 14:49:00,1.6161,1.61636,1.61598,1.61614,64700000.0
2005-02-01 14:50:00,1.61592,1.61625,1.61592,1.61625,30000000.0
2005-02-01 14:51:00,1.61623,1.61625,1.61601,1.61607,32000000.0
2005-02-01 14:52:00,1.616,1.61637,1.616,1.61637,33000000.0
2005-02-01 14:53:00,1.61621,1.61631,1.61592,1.61609,25200000.0
2005-02-01 14:54:00,1.6163,1.61641,1.61572,1.61572,61300000.0
2005-02-01 14:55:00,1.61611,1.61628,1.61595,1.61595,56900000.0
2005-02-01 14:56:00,1.61613,1.61629,1.61609,1.61624,40200000.0
2005-02-01 14:57:00,1.61649,1.61649,1.61627,1.61643,30600000.0
2005-02-01 14:58:00,1.61626,1.61646,1.61614,1.61619,50900000.0
2005-02-01 14:59:00,1.61603,1.61621,1.61595,1.61599,33900000.0
2005-02-01 15:00:00,1.61598,1.6161,1.61566,1.61566,56800000.0
2005-02-01 15:01:00,1.61606,1.61606,1.61572,1.61582,22200000.0
2005-02-01 15:02:00,1.61588,1.61599,1.61579,1.61587,37600000.0
2005-02-01 15:03:00,1.61587,1.61591,1.61523,1.61538,52300000.0
2005-02-01 15:04:00,1.61553,1.61563,1.61523,1.61545,49600000.0
2005-02-01 15:05:00,1.61531,1.61544,1.61524,1.61538,30500000.0
2005-02-01 15:06:00,1.61554,1.61554,1.61431,1.61487,59700000.0
2005-02-01 15:07:00,1.61524,1.61576,1.61518,1.61557,38400000.0
2005-02-01 15:08:00,1.6154,1.61549,1.61521,1.61521,38000000.0
2005-02-01 15:09:00,1.61512,1.61519,1.61501,1.61501,36400000.0
2005-02-01 15:10:00,1.61497,1.61507,1.61464,1.61464,44600000.0
2005-02-01 15:11:00,1.61475,1.61529,1.61472,1.61519,35600000.0
2005-02-01 15:12:00,1.61521,1.61542,1.61514,1.61534,55000001.0
2005-02-01 15:13:00,1.61541,1.61541,1.61515,1.6153,47400000.0
2005-02-01 15:14:00,1.61506,1.61514,1.61463,1.61463,40400001.0
2005-02-01 15:15:00,1.61487,1.61507,1.61434,1.61462,46100000.0
2005-02-01 15:16:00,1.61494,1.61503,1.6147,1.6147,28400000.0
2005-02-01 15:17:00,1.61472,1.61484,1.61445,1.61462,55600000.0
2005-02-01 15:18:00,1.61475,1.61497,1.61458,1.61497,49400000.0
2005-02-01 15:19:00,1.61501,1.61501,1.6147,1.61476,20600000.0
2005-02-01 15:20:00,1.61484,1.615,1.61478,1.61485,31800000.0
2005-02-01 15:21:00,1.61494,1.61498,1.6146,1.61467,30400000.0
2005-02-01 15:22:00,1.61484,1.61525,1.61466,1.61525,48600001.0
2005-02-01 15:23:00,1.6148,1.6148,1.61444,1.6146,46600001.0
2005-02-01 15:24:00,1.6146,1.6146,1.61433,1.61446,30800000.0
2005-02-01 15:25:00,1.6144,1.61457,1.61435,1.61435,23200000.0
2005-02-01 15:26:00,1.61453,1.61466,1.61446,1.6146,52500001.0
2005-02-01 15:27:00,1.61452,1.61458,1.61412,1.6142,34600000.0
2005-02-01 15:28:00,1.61405,1.61409,1.61354,1.61354,43800000.0
2005-02-01 15:29:00,1.61371,1.61428,1.61356,1.61413,45000000.0
2005-02-01 15:30:00,1.61428,1.61428,1.61389,1.61389,30400000.0
2005-02-01 15:31:00,1.61435,1.61436,1.61361,1.61374,76900000.0
2005-02-01 15:32:00,1.61394,1.61394,1.61351,1.6137,35400000.0
2005-02-01 15:33:00,1.61381,1.61418,1.61372,1.614,40400000.0
2005-02-01 15:34:00,1.61402,1.61416,1.61384,1.61396,30600000.0
2005-02-01 15:35:00,1.61429,1.61458,1.61407,1.61407,32500000.0
2005-02-01 15:36:00,1.61472,1.61499,1.61429,1.61462,48700000.0
2005-02-01 15:37:00,1.61508,1.61516,1.61485,1.61494,42600000.0
2005-02-01 15:38:00,1.61484,1.61484,1.6143,1.61443,42200000.0
2005-02-01 15:39:00,1.61435,1.61498,1.61427,1.61477,21000000.0
2005-02-01 15:40:00,1.61485,1.61527,1.61468,1.615,43200000.0
2005-02-01 15:41:00,1.61515,1.6152,1.61456,1.61505,27200000.0
2005-02-01 15:42:00,1.61506,1.61513,1.61461,1.61477,37400001.0
2005-02-01 15:43:00,1.61478,1.61536,1.61478,1.61481,42400000.0
2005-02-01 15:44:00,1.61491,1.61491,1.61427,1.61427,36700000.0
2005-02-01 15:45:00,1.61441,1.61457,1.61428,1.61442,45800000.0
2005-02-01 15:46:00,1.61458,1.61458,1.61417,1.61433,38500000.0
2005-02-01 15:47:00,1.61446,1.61475,1.61439,1.61475,47200000.0
2005-02-01 15:48:00,1.61474,1.61511,1.6147,1.61477,32800000.0
2005-02-01 15:49:00,1.61525,1.61562,1.61512,1.6156,47000000.0
2005-02-01 15:50:00,1.61558,1.61564,1.61558,1.61559,36400000.0
2005-02-01 15:51:00,1.61554,1.61579,1.61552,1.61572,28200000.0
2005-02-01 15:52:00,1.61556,1.61569,1.61539,1.61548,55100000.0
2005-02-01 15:53:00,1.61538,1.61588,1.61528,1.61578,52400000.0
2005-02-01 15:54:00,1.61559,1.61565,1.61514,1.61533,32200000.0
2005-02-01 15:55:00,1.61596,1.61596,1.61526,1.61545,43600000.0
2005-02-01 15:56:00,1.61538,1.61562,1.61507,1.61551,45800000.0
2005-02-01 15:57:00,1.61549,1.61577,1.61549,1.61566,28000000.0
2005-02-01 15:58:00,1.61601,1.61601,1.61563,1.61567,23200000.0
2005-02-01 15:59:00,1.6157,1.61576,1.61527,1.61527,32000000.0
2005-02-01 16:00:00,1.615,1.61553,1.615,1.61526,43100000.0
2005-02-01 16:01:00,1.6157,1.61577,1.61543,1.61565,50300000.0
2005-02-01 16:02:00,1.61544,1.61582,1.61498,1.61582,32600000.0
2005-02-01 16:03:00,1.61591,1.61615,1.61549,1.61562,45000000.0
2005-02-01 16:04:00,1.61608,1.61654,1.61602,1.61617,29200000.0
2005-02-01 16:05:00,1.61624,1.61658,1.61614,1.6163,19400000.0
2005-02-01 16:06:00,1.61628,1.61637,1.61602,1.61611,42900000.0
2005-02-01 16:07:00,1.6164,1.61644,1.61603,1.61607,56600000.0
2005-02-01 16:08:00,1.61624,1.6163,1.61594,1.6161,79700000.0
2005-02-01 16:09:00,1.61611,1.61636,1.61608,1.61634,46100000.0
2005-02-01 16:10:00,1.61671,1.61678,1.61656,1.61667,32300000.0
2005-02-01 16:11:00,1.61638,1.61638,1.61598,1.61601,36500000.0
2005-02-01 16:12:00,1.61617,1.61623,1.61585,1.61599,42000000.0
2005-02-01 16:13:00,1.61572,1.61589,1.61543,1.61582,41500000.0
2005-02-01 16:14:00,1.61578,1.61655,1.61578,1.61638,39400000.0
2005-02-01 16:15:00,1.6164,1.61661,1.61571,1.61594,43600000.0
2005-02-01 16:16:00,1.61686,1.61691,1.61644,1.61652,36600000.0
2005-02-01 16:17:00,1.61635,1.61667,1.61613,1.61667,32400000.0
2005-02-01 16:18:00,1.61692,1.61696,1.61667,1.61674,40600000.0
2005-02-01 16:19:00,1.61712,1.61712,1.61642,1.61654,59600000.0
2005-02-01 16:20:00,1.61655,1.61705,1.61655,1.61683,47000000.0
2005-02-01 16:21:00,1.61726,1.61759,1.61712,1.61753,43300000.0
2005-02-01 16:22:00,1.61738,1.61738,1.6169,1.61704,42200000.0
2005-02-01 16:23:00,1.61742,1.61742,1.6171,1.61731,32000000.0
2005-02-01 16:24:00,1.61743,1.6175,1.61711,1.61719,23200000.0
2005-02-01 16:25:00,1.61739,1.61739,1.61675,1.6172,29800000.0
2005-02-01 16:26:00,1.61738,1.61802,1.61738,1.61741,61200001.0
2005-02-01 16:27:00,1.61804,1.61811,1.61731,1.61731,28000000.0
2005-02-01 16:28:00,1.61788,1.61827,1.61771,1.61827,32200000.0
2005-02-01 16:29:00,1.61826,1.61826,1.61784,1.61784,36400000.0
2005-02-01 16:30:00,1.61781,1.61802,1.61766,1.61785,46800000.0
2005-02-01 16:31:00,1.618,1.618,1.61782,1.6179,59100000.0
2005-02-01 16:32:00,1.61809,1.61834,1.61771,1.61795,39200000.0
2005-02-01 16:33:00,1.61826,1.61826,1.61794,1.61796,42700000.0
2005-02-01 16:34:00,1.61828,1.61832,1.61782,1.61795,55600001.0
2005-02-01 16:35:00,1.61814,1.61828,1.61793,1.61828,44800000.0
2005-02-01 16:36:00,1.6183,1.61849,1.6175,1.61777,35000000.0
2005-02-01 16:37:00,1.61803,1.61803,1.61765,1.61784,47800001.0
2005-02-01 16:38:00,1.61784,1.61794,1.61763,1.61768,43200000.0
2005-02-01 16:39:00,1.61777,1.61782,1.61761,1.61769,33000000.0
2005-02-01 16:40:00,1.61776,1.61782,1.61763,1.61767,44700000.0
2005-02-01 16:41:00,1.61747,1.61828,1.61747,1.61821,43000001.0
2005-02-01 16:42:00,1.61828,1.61828,1.61788,1.61791,54400001.0
2005-02-01 16:43:00,1.61804,1.61826,1.61791,1.61812,50800000.0
2005-02-01 16:44:00,1.61825,1.6184,1.61796,1.61826,46800000.0
2005-02-01 16:45:00,1.61812,1.61823,1.61802,1.61822,38100000.0
2005-02-01 16:46:00,1.61842,1.61842,1.61784,1.61802,48700000.0
2005-02-01 16:47:00,1.61834,1.61834,1.61756,1.61759,65600002.0
2005-02-01 16:48:00,1.61833,1.61833,1.61765,1.61804,34000000.0
2005-02-01 16:49:00,1.61834,1.61834,1.61814,1.61825,51800000.0
2005-02-01 16:50:00,1.6181,1.61811,1.61734,1.61734,39000000.0
2005-02-01 16:51:00,1.61772,1.61772,1.61662,1.61677,34000000.0
2005-02-01 16:52:00,1.61678,1.61681,1.61645,1.61654,42400000.0
2005-02-01 16:53:00,1.61677,1.61688,1.61635,1.61688,32400000.0
2005-02-01 16:54:00,1.61698,1.61731,1.61686,1.61692,32800000.0
2005-02-01 16:55:00,1.61732,1.61732,1.61638,1.61661,28600000.0
2005-02-01 16:56:00,1.61663,1.61667,1.61624,1.61646,44000000.0
2005-02-01 16:57:00,1.61653,1.61678,1.61634,1.61678,42800000.0
2005-02-01 16:58:00,1.61663,1.6168,1.61648,1.61656,27300000.0
2005-02-01 16:59:00,1.61679,1.61681,1.61619,1.61619,31300000.0
2005-02-01 17:00:00,1.61611,1.61679,1.61569,1.61598,25200000.0
2005-02-01 17:01:00,1.61648,1.61705,1.61623,1.61692,45400000.0
2005-02-01 17:02:00,1.61731,1.61762,1.61707,1.61756,20800000.0
2005-02-01 17:03:00,1.61767,1.61793,1.61738,1.61747,46100000.0
2005-02-01 17:04:00,1.61769,1.61769,1.61677,1.617,34000000.0
2005-02-01 17:05:00,1.61693,1.61732,1.61643,1.61721,22200000.0
2005-02-01 17:06:00,1.61743,1.61743,1.61655,1.61693,45900000.0
2005-02-01 17:07:00,1.6171,1.61721,1.61677,1.61677,41800000.0
2005-02-01 17:08:00,1.61717,1.61759,1.61692,1.61735,29000000.0
2005-02-01 17:09:00,1.61696,1.61713,1.61644,1.61644,52000000.0
2005-02-01 17:10:00,1.61643,1.61693,1.61643,1.61668,30400000.0
2005-02-01 17:11:00,1.61677,1.61677,1.61609,1.61619,37800000.0
2005-02-01 17:12:00,1.61631,1.61654,1.6162,1.6162,27200000.0
2005-02-01 17:13:00,1.6165,1.61663,1.61612,1.61642,38800000.0
2005-02-01 17:14:00,1.61613,1.6166,1.61612,1.61612,34400000.0
2005-02-01 17:15:00,1.61657,1.61689,1.6163,1.61649,34000000.0
2005-02-01 17:16:00,1.61662,1.61716,1.61662,1.61665,32200000.0
2005-02-01 17:17:00,1.61711,1.61741,1.6165,1.61684,27600000.0
2005-02-01 17:18:00,1.61696,1.61706,1.61656,1.61659,44700000.0
2005-02-01 17:19:00,1.61652,1.61744,1.61652,1.61744,23600000.0
2005-02-01 17:20:00,1.61732,1.61742,1.61679,1.61698,33500000.0
2005-02-01 17:21:00,1.61739,1.61739,1.61667,1.61712,48000000.0
2005-02-01 17:22:00,1.61674,1.61722,1.61674,1.61706,39800000.0
2005-02-01 17:23:00,1.61678,1.61723,1.61678,1.61723,30000000.0
2005-02-01 17:24:00,1.61707,1.61718,1.61684,1.61701,25600000.0
2005-02-01 17:25:00,1.61677,1.61677,1.61652,1.61673,37000000.0
2005-02-01 17:26:00,1.6167,1.61672,1.61631,1.61631,32600000.0
2005-02-01 17:27:00,1.61663,1.61663,1.61623,1.61623,21000000.0
2005-02-01 17:28:00,1.61667,1.61667,1.61644,1.61654,47800000.0
2005-02-01 17:29:00,1.61677,1.61694,1.61655,1.61671,61000002.0
2005-02-01 17:30:00,1.61676,1.61682,1.61623,1.61668,40300000.0
2005-02-01 17:31:00,1.6166,1.61707,1.6166,1.61692,28000000.0
2005-02-01 17:32:00,1.61702,1.6173,1.61648,1.61648,21800000.0
2005-02-01 17:33:00,1.61644,1.61668,1.6164,1.61655,37900000.0
2005-02-01 17:34:00,1.6167,1.6167,1.61622,1.61646,34700000.0
2005-02-01 17:35:00,1.6166,1.61663,1.61636,1.61653,56800000.0
2005-02-01 17:36:00,1.61684,1.61684,1.61613,1.61635,32600000.0
2005-02-01 17:37:00,1.61636,1.61665,1.61563,1.61665,35200000.0
2005-02-01 17:38:00,1.61651,1.61665,1.61599,1.61599,48800000.0
2005-02-01 17:39:00,1.61618,1.61636,1.61598,1.61636,41500000.0
2005-02-01 17:40:00,1.61621,1.6165,1.61621,1.6165,33000000.0
2005-02-01 17:41:00,1.61648,1.61671,1.61639,1.61639,39200000.0
2005-02-01 17:42:00,1.61625,1.61632,1.61576,1.61606,51600000.0
2005-02-01 17:43:00,1.61619,1.61619,1.61566,1.61592,47900000.0
2005-02-01 17:44:00,1.6161,1.6161,1.61533,1.61533,30800000.0
2005-02-01 17:45:00,1.61548,1.61593,1.61543,1.61583,45500000.0
2005-02-01 17:46:00,1.61607,1.61607,1.61542,1.61571,45600000.0
2005-02-01 17:47:00,1.61545,1.61646,1.61545,1.61613,32600000.0
2005-02-01 17:48:00,1.61646,1.61652,1.61564,1.6163,49800000.0
2005-02-01 17:49:00,1.6165,1.6165,1.61559,1.61601,33000000.0
2005-02-01 17:50:00,1.61611,1.61611,1.61593,1.61607,33900000.0
2005-02-01 17:51:00,1.61607,1.61646,1.6159,1.6159,27800000.0
2005-02-01 17:52:00,1.61626,1.61626,1.61471,1.61496,33000000.0
2005-02-01 17:53:00,1.6154,1.61553,1.61518,1.61524,22800000.0
2005-02-01 17:54:00,1.61558,1.61571,1.61452,1.61501,44600000.0
2005-02-01 17:55:00,1.61528,1.61528,1.61454,1.61525,53000000.0
2005-02-01 17:56:00,1.61476,1.61495,1.61455,1.61476,33000000.0
2005-02-01 17:57:00,1.61482,1.61489,1.61406,1.61427,46500000.0
2005-02-01 17:58:00,1.61451,1.61481,1.61432,1.61481,50800000.0
2005-02-01 17:59:00,1.61465,1.61493,1.61425,1.61471,56300000.0
2005-02-01 18:00:00,1.61502,1.61549,1.61483,1.61488,49700000.0
2005-02-01 18:01:00,1.61511,1.6153,1.61462,1.61509,54400000.0
2005-02-01 18:02:00,1.61535,1.61555,1.61523,1.61531,60400001.0
2005-02-01 18:03:00,1.61521,1.61569,1.61512,1.61513,51700000.0
2005-02-01 18:04:00,1.61568,1.61591,1.61542,1.61553,33000000.0
2005-02-01 18:05:00,1.61507,1.61563,1.61485,1.6154,34400000.0
2005-02-01 18:06:00,1.61544,1.61566,1.61509,1.61524,44800000.0
2005-02-01 18:07:00,1.61522,1.61522,1.61452,1.6149,25400000.0
2005-02-01 18:08:00,1.61476,1.61519,1.61476,1.61492,63800000.0
2005-02-01 18:09:00,1.61503,1.61515,1.61467,1.61467,54900000.0
2005-02-01 18:10:00,1.61506,1.61533,1.61473,1.61475,32600000.0
2005-02-01 18:11:00,1.61472,1.61499,1.61453,1.61459,49600000.0
2005-02-01 18:12:00,1.61458,1.61489,1.61458,1.61466,44900001.0
2005-02-01 18:13:00,1.61478,1.61496,1.61451,1.61465,62000001.0
2005-02-01 18:14:00,1.614,1.61483,1.614,1.61478,71200002.0
2005-02-01 18:15:00,1.61453,1.61467,1.61437,1.61467,42200000.0
2005-02-01 18:16:00,1.61502,1.61503,1.61425,1.61425,39600000.0
2005-02-01 18:17:00,1.61427,1.61485,1.61427,1.61458,43400000.0
2005-02-01 18:18:00,1.61485,1.61512,1.61446,1.61481,30000000.0
2005-02-01 18:19:00,1.6152,1.6152,1.61386,1.61386,25800000.0
2005-02-01 18:20:00,1.61392,1.6146,1.61392,1.61439,33900000.0
2005-02-01 18:21:00,1.61441,1.61472,1.61421,1.61421,44700000.0
2005-02-01 18:22:00,1.61447,1.61461,1.61417,1.61434,39400000.0
2005-02-01 18:23:00,1.61419,1.61442,1.61397,1.61403,44500000.0
2005-02-01 18:24:00,1.61412,1.61416,1.61369,1.61371,44300000.0
2005-02-01 18:25:00,1.61411,1.6145,1.61393,1.6145,52000000.0
2005-02-01 18:26:00,1.61433,1.61433,1.61353,1.61353,30800000.0
2005-02-01 18:27:00,1.61344,1.61365,1.61302,1.61363,50600000.0
2005-02-01 18:28:00,1.61332,1.61369,1.61332,1.61339,38000000.0
2005-02-01 18:29:00,1.61348,1.61389,1.61342,1.61382,32600000.0
2005-02-01 18:30:00,1.61402,1.61419,1.61366,1.61419,21000000.0
2005-02-01 18:31:00,1.61415,1.61415,1.61362,1.61379,24000000.0
2005-02-01 18:32:00,1.61397,1.61397,1.61366,1.61382,22400000.0
2005-02-01 18:33:00,1.61385,1.61385,1.61308,1.61314,46400000.0
2005-02-01 18:34:00,1.61327,1.61339,1.61285,1.61285,37000001.0
2005-02-01 18:35:00,1.61306,1.61308,1.61246,1.61292,46800000.0
2005-02-01 18:36:00,1.61309,1.61331,1.61298,1.61306,46600000.0
2005-02-01 18:37:00,1.61314,1.61314,1.61279,1.61296,21800000.0
2005-02-01 18:38:00,1.61258,1.61341,1.61248,1.61341,26000000.0
2005-02-01 18:39:00,1.6132,1.61348,1.6132,1.61335,32600000.0
2005-02-01 18:40:00,1.61336,1.61353,1.61336,1.6134,28900000.0
2005-02-01 18:41:00,1.61358,1.6139,1.61353,1.61379,39600001.0
2005-02-01 18:42:00,1.61401,1.61402,1.61367,1.61402,58400000.0
2005-02-01 18:43:00,1.61408,1.61416,1.61378,1.61394,57200000.0
2005-02-01 18:44:00,1.6141,1.61412,1.61395,1.61395,34800000.0
2005-02-01 18:45:00,1.61423,1.61423,1.61385,1.61396,31500000.0
2005-02-01 18:46:00,1.61425,1.61427,1.61396,1.61396,35400000.0
2005-02-01 18:47:00,1.61431,1.61431,1.61384,1.61384,25600000.0
2005-02-01 18:48:00,1.6114,1.612,1.6114,1.612,44300001.0
2005-02-01 18:49:00,1.61395,1.61397,1.61359,1.61368,44300001.0
2005-02-01 18:50:00,1.61379,1.61392,1.61366,1.6137,44700000.0
2005-02-01 18:51:00,1.61361,1.61379,1.61358,1.61372,46400001.0
2005-02-01 18:52:00,1.61349,1.61382,1.61349,1.61366,49200000.0
2005-02-01 18:53:00,1.61395,1.61413,1.61387,1.61391,30800000.0
2005-02-01 18:54:00,1.61404,1.61416,1.6137,1.61416,28400000.0
2005-02-01 18:55:00,1.61408,1.61435,1.61402,1.61413,25000000.0
2005-02-01 18:56:00,1.61375,1.61419,1.61338,1.61338,58200001.0
2005-02-01 18:57:00,1.61359,1.61359,1.61321,1.61321,35400000.0
2005-02-01 18:58:00,1.61339,1.61358,1.61307,1.6131,26600000.0
2005-02-01 18:59:00,1.61309,1.61309,1.61195,1.61232,41500000.0
2005-02-01 19:00:00,1.61219,1.61231,1.61205,1.61227,29100000.0
2005-02-01 19:01:00,1.61246,1.61266,1.61233,1.61244,39600000.0
2005-02-01 19:02:00,1.61237,1.61237,1.61193,1.61205,25800000.0
2005-02-01 19:03:00,1.6118,1.61186,1.61077,1.61077,41800000.0
2005-02-01 19:04:00,1.61168,1.61178,1.61085,1.61108,55300000.0
2005-02-01 19:05:00,1.61093,1.61125,1.61085,1.61106,46600001.0
2005-02-01 19:06:00,1.61108,1.61108,1.6107,1.6107,28000000.0
2005-02-01 19:07:00,1.61084,1.61118,1.61049,1.61118,46400000.0
2005-02-01 19:08:00,1.61097,1.61172,1.61097,1.61153,58400001.0
2005-02-01 19:09:00,1.61181,1.61182,1.61149,1.61149,38600001.0
2005-02-01 19:10:00,1.61158,1.61217,1.61158,1.6116,59000000.0
2005-02-01 19:11:00,1.61181,1.61214,1.61176,1.61202,33200000.0
2005-02-01 19:12:00,1.61193,1.61236,1.61193,1.61223,37800000.0
2005-02-01 19:13:00,1.61237,1.61246,1.61225,1.61238,54400000.0
2005-02-01 19:14:00,1.6122,1.61243,1.61212,1.61235,33900000.0
2005-02-01 19:15:00,1.61216,1.61227,1.61201,1.61209,34100000.0
2005-02-01 19:16:00,1.61167,1.61208,1.61167,1.61182,40200000.0
2005-02-01 19:17:00,1.61192,1.61218,1.61192,1.61204,53300000.0
2005-02-01 19:18:00,1.6121,1.61224,1.61194,1.61224,32600000.0
2005-02-01 19:19:00,1.61231,1.61243,1.61195,1.61213,49200000.0
2005-02-01 19:20:00,1.61196,1.61221,1.61184,1.61206,38000000.0
2005-02-01 19:21:00,1.61227,1.61288,1.61227,1.61278,18600000.0
2005-02-01 19:22:00,1.61298,1.61298,1.61273,1.61295,38200000.0
2005-02-01 19:23:00,1.61253,1.61265,1.61227,1.61259,37600000.0
2005-02-01 19:24:00,1.61252,1.61252,1.61181,1.61197,26600000.0
2005-02-01 19:25:00,1.61222,1.61248,1.61187,1.61222,54700000.0
2005-02-01 19:26:00,1.61198,1.61224,1.61149,1.61155,34000000.0
2005-02-01 19:27:00,1.61158,1.61158,1.61067,1.61087,41400000.0
2005-02-01 19:28:00,1.6111,1.61141,1.61071,1.61099,54400000.0
2005-02-01 19:29:00,1.61074,1.61074,1.61011,1.61039,30600000.0
2005-02-01 19:30:00,1.61034,1.61034,1.60974,1.6098,44600000.0
2005-02-01 19:31:00,1.60992,1.61003,1.60978,1.60987,63600000.0
2005-02-01 19:32:00,1.60984,1.60995,1.6097,1.60982,55000001.0
2005-02-01 19:33:00,1.6099,1.61019,1.60969,1.61019,52600000.0
2005-02-01 19:34:00,1.61015,1.61019,1.60982,1.60983,34800000.0
2005-02-01 19:35:00,1.60976,1.60976,1.60803,1.60811,48200000.0
2005-02-01 19:36:00,1.60846,1.60884,1.60827,1.6086,25200000.0
2005-02-01 19:37:00,1.60919,1.60919,1.60862,1.60862,40200000.0
2005-02-01 19:38:00,1.6087,1.60959,1.6087,1.60942,36400000.0
2005-02-01 19:39:00,1.60976,1.60997,1.60958,1.60977,47100000.0
2005-02-01 19:40:00,1.60969,1.60976,1.60947,1.60968,33500000.0
2005-02-01 19:41:00,1.6097,1.61013,1.6097,1.61002,47100000.0
2005-02-01 19:42:00,1.61018,1.61031,1.60976,1.61015,44600000.0
2005-02-01 19:43:00,1.61033,1.61033,1.6098,1.60981,31600000.0
2005-02-01 19:44:00,1.60965,1.60995,1.60965,1.60995,37200000.0
2005-02-01 19:45:00,1.61013,1.61062,1.61013,1.61033,48000000.0
2005-02-01 19:46:00,1.61059,1.61074,1.60973,1.60973,59900000.0
2005-02-01 19:47:00,1.61038,1.61114,1.61038,1.61098,52400000.0
2005-02-01 19:48:00,1.61125,1.6117,1.61125,1.61159,41900000.0
2005-02-01 19:49:00,1.61173,1.61196,1.61168,1.61192,30600000.0
2005-02-01 19:50:00,1.61208,1.6121,1.61161,1.61161,59800000.0
2005-02-01 19:51:00,1.61121,1.61149,1.61121,1.61135,36800000.0
2005-02-01 19:52:00,1.6115,1.61186,1.6115,1.6115,36600000.0
2005-02-01 19:53:00,1.61183,1.61192,1.61149,1.61167,35600000.0
2005-02-01 19:54:00,1.61166,1.61175,1.61122,1.61122,27000000.0
2005-02-01 19:55:00,1.61118,1.61155,1.61112,1.6113,21600000.0
2005-02-01 19:56:00,1.61121,1.61139,1.61099,1.61113,30400000.0
2005-02-01 19:57:00,1.61131,1.61137,1.61097,1.61116,28000000.0
2005-02-01 19:58:00,1.61124,1.61124,1.61105,1.61108,28500000.0
2005-02-01 19:59:00,1.61102,1.61153,1.61102,1.61135,42400000.0
2005-02-01 20:00:00,1.61144,1.61172,1.6111,1.61126,42200000.0
2005-02-01 20:01:00,1.61164,1.61164,1.61124,1.61141,57600000.0
2005-02-01 20:02:00,1.61163,1.61163,1.61083,1.61107,36200000.0
2005-02-01 20:03:00,1.61142,1.61142,1.61051,1.61051,28200000.0
2005-02-01 20:04:00,1.61033,1.61052,1.61004,1.61014,52900000.0
2005-02-01 20:05:00,1.6101,1.6104,1.6101,1.61018,18400000.0
2005-02-01 20:06:00,1.61047,1.61069,1.61028,1.61037,22200000.0
2005-02-01 20:07:00,1.61081,1.61099,1.61069,1.61082,15800000.0
2005-02-01 20:08:00,1.61086,1.61086,1.61033,1.61083,23000000.0
2005-02-01 20:09:00,1.61098,1.61105,1.61057,1.61058,38900000.0
2005-02-01 20:10:00,1.61027,1.61057,1.61027,1.61038,94800003.0
2005-02-01 20:11:00,1.6105,1.6105,1.6102,1.6104,35100000.0
2005-02-01 20:12:00,1.61048,1.61048,1.60974,1.61025,50600000.0
2005-02-01 20:13:00,1.61056,1.61056,1.6103,1.61035,22400000.0
2005-02-01 20:14:00,1.61046,1.61062,1.60991,1.61062,30600000.0
2005-02-01 20:15:00,1.61063,1.61069,1.61055,1.61067,46200000.0
2005-02-01 20:16:00,1.61057,1.61076,1.6105,1.6105,32400000.0
2005-02-01 20:17:00,1.61054,1.61081,1.61039,1.61073,37200000.0
2005-02-01 20:18:00,1.61081,1.61103,1.61066,1.61084,35400000.0
2005-02-01 20:19:00,1.61079,1.61079,1.61036,1.61057,48200000.0
2005-02-01 20:20:00,1.61063,1.61067,1.61046,1.61067,23400000.0
2005-02-01 20:21:00,1.61056,1.61062,1.61033,1.61048,56500000.0
2005-02-01 20:22:00,1.61064,1.61085,1.61059,1.61064,30800000.0
2005-02-01 20:23:00,1.61064,1.61073,1.61037,1.61058,39400000.0
2005-02-01 20:24:00,1.61076,1.61076,1.61039,1.61047,22000000.0
2005-02-01 20:25:00,1.61082,1.61082,1.61055,1.61063,47000000.0
2005-02-01 20:26:00,1.61093,1.61093,1.61048,1.61082,35200000.0
2005-02-01 20:27:00,1.61108,1.61113,1.6101,1.61095,57300000.0
2005-02-01 20:28:00,1.61113,1.61138,1.61101,1.61123,35200000.0
2005-02-01 20:29:00,1.61135,1.61149,1.61075,1.61106,27800000.0
2005-02-01 20:30:00,1.61127,1.61127,1.61109,1.61116,32400000.0
2005-02-01 20:31:00,1.61122,1.612,1.61086,1.612,62300000.0
2005-02-01 20:32:00,1.61227,1.61309,1.6118,1.61309,36000000.0
2005-02-01 20:33:00,1.61327,1.61327,1.61223,1.61236,29400000.0
2005-02-01 20:34:00,1.6125,1.61278,1.61235,1.61259,46000000.0
2005-02-01 20:35:00,1.61288,1.61288,1.61218,1.61224,37200000.0
2005-02-01 20:36:00,1.6125,1.61262,1.61221,1.61256,48400000.0
2005-02-01 20:37:00,1.61294,1.61298,1.61193,1.61245,50400000.0
2005-02-01 20:38:00,1.61246,1.6127,1.61213,1.61239,47600000.0
2005-02-01 20:39:00,1.6128,1.6128,1.6119,1.61235,56300000.0
2005-02-01 20:40:00,1.61258,1.61294,1.61236,1.61236,55400000.0
2005-02-01 20:41:00,1.61267,1.61286,1.61244,1.61266,58200000.0
2005-02-01 20:42:00,1.61244,1.61244,1.61184,1.6124,54300000.0
2005-02-01 20:43:00,1.61217,1.6126,1.61217,1.6122,27600000.0
2005-02-01 20:44:00,1.6126,1.6126,1.61223,1.61241,39100000.0
2005-02-01 20:45:00,1.6123,1.61252,1.61228,1.61228,42600000.0
2005-02-01 20:46:00,1.61253,1.61253,1.61215,1.61232,56800000.0
2005-02-01 20:47:00,1.61237,1.6124,1.61196,1.61214,30200000.0
2005-02-01 20:48:00,1.61231,1.61249,1.61167,1.61218,39400000.0
2005-02-01 20:49:00,1.61231,1.61252,1.61231,1.61244,21000000.0
2005-02-01 20:50:00,1.61238,1.61249,1.61234,1.61237,38700000.0
2005-02-01 20:51:00,1.61221,1.61241,1.61206,1.61213,19600000.0
2005-02-01 20:52:00,1.61199,1.61236,1.61195,1.6123,25800000.0
2005-02-01 20:53:00,1.61211,1.61236,1.61211,1.61236,57600001.0
2005-02-01 20:54:00,1.61227,1.61263,1.61227,1.61237,55100000.0
2005-02-01 20:55:00,1.61244,1.61249,1.61231,1.61237,25800000.0
2005-02-01 20:56:00,1.61222,1.61224,1.61214,1.61224,37700000.0
2005-02-01 20:57:00,1.61216,1.61216,1.61199,1.61203,30600000.0
2005-02-01 20:58:00,1.61211,1.61223,1.61204,1.61213,51800000.0
2005-02-01 20:59:00,1.61202,1.61241,1.61197,1.61221,57400000.0
2005-02-01 21:00:00,1.61193,1.61202,1.61149,1.61183,29800000.0
2005-02-01 21:01:00,1.6119,1.61208,1.61143,1.61143,35300000.0
2005-02-01 21:02:00,1.61206,1.61226,1.61169,1.612,64000000.0
2005-02-01 21:03:00,1.61193,1.61214,1.6119,1.61197,28000000.0
2005-02-01 21:04:00,1.6119,1.61219,1.6119,1.61219,21000000.0
2005-02-01 21:05:00,1.61203,1.61243,1.61198,1.61213,49900001.0
2005-02-01 21:06:00,1.6122,1.61233,1.612,1.61233,32800000.0
2005-02-01 21:07:00,1.61231,1.61269,1.61205,1.61269,23800000.0
2005-02-01 21:08:00,1.61276,1.6129,1.61276,1.61279,41100000.0
2005-02-01 21:09:00,1.61279,1.61279,1.61253,1.61277,40600000.0
2005-02-01 21:10:00,1.61277,1.61277,1.61238,1.61246,47600000.0
2005-02-01 21:11:00,1.61274,1.61281,1.61246,1.61265,36600001.0
2005-02-01 21:12:00,1.61277,1.61294,1.6127,1.6127,42400000.0
2005-02-01 21:13:00,1.61246,1.61259,1.61241,1.61242,40200000.0
2005-02-01 21:14:00,1.61243,1.61269,1.61241,1.61248,50600000.0
2005-02-01 21:15:00,1.6125,1.61276,1.6125,1.61259,38200000.0
2005-02-01 21:16:00,1.61226,1.61266,1.61226,1.61266,36400001.0
2005-02-01 21:17:00,1.61257,1.61262,1.61224,1.61224,37700000.0
2005-02-01 21:18:00,1.61272,1.61272,1.61217,1.61248,43300000.0
2005-02-01 21:19:00,1.61238,1.61238,1.61178,1.61182,22200000.0
2005-02-01 21:20:00,1.61198,1.61232,1.61194,1.61218,37000000.0
2005-02-01 21:21:00,1.61208,1.61239,1.61208,1.61232,42200000.0
2005-02-01 21:22:00,1.61184,1.61227,1.61184,1.61208,34600000.0
2005-02-01 21:23:00,1.61213,1.6124,1.61175,1.61175,60600001.0
2005-02-01 21:24:00,1.61202,1.6123,1.61178,1.61178,30000000.0
2005-02-01 21:25:00,1.61192,1.61206,1.61163,1.61163,45600000.0
2005-02-01 21:26:00,1.61178,1.61201,1.61177,1.61178,47300000.0
2005-02-01 21:27:00,1.61165,1.61165,1.61127,1.61127,22200000.0
2005-02-01 21:28:00,1.61127,1.61143,1.61127,1.6114,30800000.0
2005-02-01 21:29:00,1.61163,1.61171,1.61151,1.61171,47800000.0
2005-02-01 21:30:00,1.61181,1.61185,1.61162,1.61171,37800000.0
2005-02-01 21:31:00,1.61193,1.612,1.61182,1.6119,35200000.0
2005-02-01 21:32:00,1.61199,1.61202,1.61187,1.61189,35600000.0
2005-02-01 21:33:00,1.61195,1.61235,1.61195,1.61213,32800000.0
2005-02-01 21:34:00,1.61191,1.61209,1.61188,1.61209,49000000.0
2005-02-01 21:35:00,1.61196,1.61238,1.61165,1.61238,36600000.0
2005-02-01 21:36:00,1.6122,1.61221,1.61185,1.61221,35400000.0
2005-02-01 21:37:00,1.61232,1.61256,1.61232,1.61238,33200000.0
2005-02-01 21:38:00,1.61268,1.61268,1.61211,1.61215,23400000.0
2005-02-01 21:39:00,1.61192,1.61238,1.61192,1.61213,21200000.0
2005-02-01 21:40:00,1.61188,1.61208,1.61188,1.61203,48200000.0
2005-02-01 21:41:00,1.61204,1.61264,1.61204,1.61232,37800000.0
2005-02-01 21:42:00,1.61256,1.61262,1.61197,1.61197,20600000.0
2005-02-01 21:43:00,1.61228,1.61264,1.61223,1.61264,30000000.0
2005-02-01 21:44:00,1.61248,1.61261,1.61221,1.61234,39200000.0
2005-02-01 21:45:00,1.61241,1.61251,1.61232,1.61232,27800000.0
2005-02-01 21:46:00,1.61243,1.61272,1.6124,1.6124,27200000.0
2005-02-01 21:47:00,1.61228,1.61247,1.61228,1.61231,30300000.0
2005-02-01 21:48:00,1.61265,1.61294,1.61254,1.61255,36000000.0
2005-02-01 21:49:00,1.61253,1.61269,1.61253,1.61268,32800000.0
2005-02-01 21:50:00,1.61286,1.61286,1.61259,1.61267,34700000.0
2005-02-01 21:51:00,1.61265,1.61285,1.61265,1.6128,52600001.0
2005-02-01 21:52:00,1.61278,1.61326,1.61278,1.61295,43000000.0
2005-02-01 21:53:00,1.61303,1.61314,1.61286,1.61286,42300000.0
2005-02-01 21:54:00,1.61278,1.61315,1.61278,1.61313,46200000.0
2005-02-01 21:55:00,1.6132,1.61333,1.6131,1.61322,56200000.0
2005-02-01 21:56:00,1.61314,1.61356,1.61314,1.61326,67500000.0
2005-02-01 21:57:00,1.61355,1.61403,1.6134,1.61366,40700000.0
2005-02-01 21:58:00,1.61408,1.61408,1.61368,1.61368,22800000.0
2005-02-01 21:59:00,1.61413,1.61426,1.61364,1.61364,37200000.0
2005-02-01 22:00:00,1.61373,1.61422,1.61373,1.61402,43600000.0
2005-02-01 22:01:00,1.61379,1.61389,1.6136,1.6137,27600000.0
2005-02-01 22:02:00,1.6138,1.61395,1.61356,1.61366,39800000.0
2005-02-01 22:03:00,1.61406,1.61406,1.61337,1.61354,41000000.0
2005-02-01 22:04:00,1.6139,1.6139,1.61318,1.61361,37200001.0
2005-02-01 22:05:00,1.61379,1.61396,1.61356,1.61396,43300000.0
2005-02-01 22:06:00,1.61409,1.61422,1.61374,1.61407,37200000.0
2005-02-01 22:07:00,1.61425,1.61469,1.61409,1.61457,25400000.0
2005-02-01 22:08:00,1.61368,1.61416,1.61368,1.61398,54300000.0
2005-02-01 22:09:00,1.61377,1.61384,1.61342,1.61364,38600000.0
2005-02-01 22:10:00,1.61368,1.61385,1.61356,1.6137,36600000.0
2005-02-01 22:11:00,1.61366,1.61384,1.61357,1.6137,28200000.0
2005-02-01 22:12:00,1.61366,1.61367,1.61337,1.61346,50400001.0
2005-02-01 22:13:00,1.61347,1.61351,1.61326,1.61326,25800000.0
2005-02-01 22:14:00,1.61327,1.61356,1.61327,1.61331,54300000.0
2005-02-01 22:15:00,1.61369,1.61384,1.61351,1.61357,37000000.0
2005-02-01 22:16:00,1.61346,1.61355,1.61305,1.61305,33800000.0
2005-02-01 22:17:00,1.6133,1.61343,1.61308,1.6131,40400000.0
2005-02-01 22:18:00,1.61309,1.61309,1.61269,1.61269,23600000.0
2005-02-01 22:19:00,1.61254,1.61286,1.61254,1.61259,39800000.0
2005-02-01 22:20:00,1.6123,1.61242,1.61211,1.61235,56100000.0
2005-02-01 22:21:00,1.61224,1.61236,1.61196,1.6122,31600000.0
2005-02-01 22:22:00,1.61236,1.61236,1.61211,1.61226,64800001.0
2005-02-01 22:23:00,1.61244,1.61244,1.61217,1.6122,36300000.0
2005-02-01 22:24:00,1.61256,1.61256,1.61218,1.61254,35800000.0
2005-02-01 22:25:00,1.61239,1.61249,1.61229,1.61244,35100000.0
2005-02-01 22:26:00,1.61227,1.61249,1.61227,1.61248,35900000.0
2005-02-01 22:27:00,1.61248,1.61249,1.61205,1.61246,30800000.0
2005-02-01 22:28:00,1.61241,1.61263,1.61238,1.61251,57000000.0
2005-02-01 22:29:00,1.61254,1.6126,1.61237,1.61256,26200000.0
2005-02-01 22:30:00,1.6122,1.6122,1.6122,1.6122,41400000.0
2005-02-01 22:31:00,1.61261,1.61264,1.61196,1.61256,41400000.0
2005-02-01 22:32:00,1.61249,1.61261,1.61241,1.61258,44800000.0
2005-02-01 22:33:00,1.61251,1.6127,1.61248,1.6127,62600001.0
2005-02-01 22:34:00,1.61268,1.61276,1.61234,1.61244,52500000.0
2005-02-01 22:35:00,1.6125,1.6125,1.61193,1.61193,26800000.0
2005-02-01 22:36:00,1.61213,1.61237,1.6117,1.6117,39400000.0
2005-02-01 22:37:00,1.61226,1.61234,1.6121,1.61221,28400000.0
2005-02-01 22:38:00,1.6119,1.61226,1.6119,1.61226,41200000.0
2005-02-01 22:39:00,1.61214,1.61225,1.61201,1.61212,35600000.0
2005-02-01 22:40:00,1.61224,1.61224,1.61171,1.61171,40900000.0
2005-02-01 22:41:00,1.61207,1.61229,1.61204,1.61219,44400001.0
2005-02-01 22:42:00,1.6121,1.6121,1.61172,1.61184,26000000.0
2005-02-01 22:43:00,1.61225,1.61238,1.61196,1.61226,30600000.0
2005-02-01 22:44:00,1.61239,1.61248,1.61191,1.61204,28200000.0
2005-02-01 22:45:00,1.61219,1.61224,1.612,1.61224,47100000.0
2005-02-01 22:46:00,1.61213,1.61218,1.61199,1.61202,31800000.0
2005-02-01 22:47:00,1.61211,1.61217,1.61195,1.61195,39800000.0
2005-02-01 22:48:00,1.61166,1.61207,1.61166,1.61185,32600000.0
2005-02-01 22:49:00,1.61195,1.61211,1.61161,1.61173,19400000.0
2005-02-01 22:50:00,1.61157,1.61162,1.61135,1.61135,36400001.0
2005-02-01 22:51:00,1.61141,1.61159,1.61124,1.61159,28000000.0
2005-02-01 22:52:00,1.61156,1.61161,1.61124,1.61124,35500000.0
2005-02-01 22:53:00,1.61144,1.61193,1.61139,1.61173,33400000.0
2005-02-01 22:54:00,1.61169,1.61187,1.6116,1.61167,24200000.0
2005-02-01 22:55:00,1.61183,1.61183,1.6114,1.6114,32900000.0
2005-02-01 22:56:00,1.6126,1.6126,1.6126,1.6126,44600000.0
2005-02-01 22:57:00,1.61184,1.61189,1.6114,1.6114,44600000.0
2005-02-01 22:58:00,1.61159,1.61166,1.61152,1.61152,41600000.0
2005-02-01 22:59:00,1.61164,1.61179,1.61152,1.61154,54600000.0
2005-02-01 23:00:00,1.61133,1.61155,1.6112,1.6112,34200000.0
2005-02-01 23:01:00,1.61138,1.61207,1.61132,1.61207,42400000.0
2005-02-01 23:02:00,1.61176,1.61178,1.61163,1.61163,31600000.0
2005-02-01 23:03:00,1.61182,1.61193,1.61106,1.61106,54400000.0
2005-02-01 23:04:00,1.61134,1.61175,1.6112,1.61166,19400000.0
2005-02-01 23:05:00,1.61154,1.61165,1.61138,1.6115,47600000.0
2005-02-01 23:06:00,1.61149,1.61149,1.61097,1.61129,50800000.0
2005-02-01 23:07:00,1.61141,1.61169,1.61121,1.61121,19800000.0
2005-02-01 23:08:00,1.61115,1.61146,1.611,1.611,32400000.0
2005-02-01 23:09:00,1.6111,1.61139,1.6111,1.61118,28200000.0
2005-02-01 23:10:00,1.61101,1.61129,1.61091,1.61121,37400000.0
2005-02-01 23:11:00,1.61164,1.61164,1.61138,1.61139,51400000.0
2005-02-01 23:12:00,1.61152,1.61152,1.61111,1.61122,31400000.0
2005-02-01 23:13:00,1.61039,1.6113,1.61039,1.61113,59500001.0
2005-02-01 23:14:00,1.61135,1.61141,1.61106,1.61106,20400000.0
2005-02-01 23:15:00,1.61115,1.61126,1.61064,1.61101,49200000.0
2005-02-01 23:16:00,1.6111,1.6111,1.61084,1.61084,34000000.0
2005-02-01 23:17:00,1.611,1.611,1.61023,1.61048,40600000.0
2005-02-01 23:18:00,1.61069,1.61091,1.61048,1.6105,47300000.0
2005-02-01 23:19:00,1.6121,1.6121,1.6121,1.6121,33600000.0
2005-02-01 23:20:00,1.61087,1.61093,1.61049,1.61071,33600000.0
2005-02-01 23:21:00,1.61079,1.61079,1.61031,1.61031,31800000.0
2005-02-01 23:22:00,1.61032,1.61065,1.61014,1.61052,33200000.0
2005-02-01 23:23:00,1.61056,1.6108,1.61049,1.61077,31600000.0
2005-02-01 23:24:00,1.61057,1.61093,1.61057,1.61077,30400000.0
2005-02-01 23:25:00,1.611,1.61144,1.611,1.61105,72400001.0
2005-02-01 23:26:00,1.61118,1.61151,1.61112,1.6115,26600000.0
2005-02-01 23:27:00,1.61134,1.61181,1.61134,1.6115,29400000.0
2005-02-01 23:28:00,1.61203,1.61204,1.6115,1.61175,52800000.0
2005-02-01 23:29:00,1.612,1.61205,1.61143,1.61164,61400000.0
2005-02-01 23:30:00,1.61149,1.61171,1.61144,1.61153,39500000.0
2005-02-01 23:31:00,1.61176,1.61192,1.61138,1.61192,40300000.0
2005-02-01 23:32:00,1.61144,1.61188,1.61144,1.61167,31600000.0
2005-02-01 23:33:00,1.61153,1.61177,1.61153,1.61162,32800000.0
2005-02-01 23:34:00,1.61181,1.61201,1.61173,1.61177,31200000.0
2005-02-01 23:35:00,1.61194,1.61194,1.61174,1.61179,33900000.0
2005-02-01 23:36:00,1.61186,1.61186,1.6116,1.6116,36600000.0
2005-02-01 23:37:00,1.61169,1.61187,1.61168,1.61187,33400000.0
2005-02-01 23:38:00,1.61192,1.61208,1.61179,1.6119,55200000.0
2005-02-01 23:39:00,1.61166,1.61183,1.61157,1.61175,34200000.0
2005-02-01 23:40:00,1.61204,1.61204,1.61176,1.61176,36200000.0
2005-02-01 23:41:00,1.61221,1.61235,1.61174,1.61174,32000000.0
2005-02-01 23:42:00,1.61241,1.61246,1.61222,1.61231,20800000.0
2005-02-01 23:43:00,1.61209,1.61224,1.61148,1.61188,37900000.0
2005-02-01 23:44:00,1.61202,1.6121,1.61184,1.61209,37800000.0
2005-02-01 23:45:00,1.61185,1.61185,1.6115,1.6115,56200000.0
2005-02-01 23:46:00,1.61175,1.61176,1.61162,1.61165,47100000.0
2005-02-01 23:47:00,1.61168,1.61183,1.61156,1.61174,46800000.0
2005-02-01 23:48:00,1.61179,1.61185,1.61159,1.61182,34600000.0
2005-02-01 23:49:00,1.61188,1.61214,1.61171,1.61171,37200000.0
2005-02-01 23:50:00,1.61201,1.61234,1.61174,1.61195,35000000.0
2005-02-01 23:51:00,1.61223,1.61231,1.61203,1.61214,45200000.0
2005-02-01 23:52:00,1.61216,1.61216,1.61181,1.61211,37600000.0
2005-02-01 23:53:00,1.61235,1.61235,1.61187,1.61225,31400000.0
2005-02-01 23:54:00,1.6122,1.61253,1.61163,1.61163,37800000.0
2005-02-01 23:55:00,1.61217,1.61239,1.61217,1.61236,35100000.0
2005-02-01 23:56:00,1.61233,1.61233,1.61195,1.61208,28700000.0
2005-02-01 23:57:00,1.61207,1.61207,1.61188,1.61203,38700000.0
2005-02-01 23:58:00,1.61195,1.61205,1.61164,1.61192,37400000.0
2005-02-01 23:59:00,1.61193,1.61212,1.61182,1.61188,64600000.0
2005-02-02 00:00:00,1.61207,1.61243,1.61207,1.61226,47500000.0
2005-02-02 00:01:00,1.6129,1.6129,1.6129,1.6129,40600000.0
2005-02-02 00:03:00,1.6127,1.6127,1.6127,1.6127,40600000.0
2005-02-02 00:04:00,1.6128,1.6128,1.6128,1.6128,40600000.0
2005-02-02 00:05:00,1.6129,1.6129,1.6129,1.6129,40600000.0
2005-02-02 00:07:00,1.6128,1.6128,1.6128,1.6128,40600000.0
2005-02-02 00:08:00,1.6128,1.6128,1.6128,1.6128,40600000.0
2005-02-02 00:09:00,1.6129,1.6129,1.6129,1.6129,40600000.0
2005-02-02 00:10:00,1.6129,1.6129,1.6129,1.6129,40600000.0
2005-02-02 00:11:00,1.6128,1.6128,1.6128,1.6128,40600000.0
2005-02-02 00:12:00,1.6128,1.6128,1.6128,1.6128,40600000.0
2005-02-02 00:13:00,1.6126,1.6126,1.6126,1.6126,40600000.0
2005-02-02 00:14:00,1.61216,1.61217,1.61154,1.61162,40600000.0
2005-02-02 00:15:00,1.61165,1.61176,1.61156,1.61156,33900000.0
2005-02-02 00:16:00,1.61165,1.61165,1.61123,1.61139,34800000.0
2005-02-02 00:17:00,1.61128,1.61179,1.61128,1.61179,37200000.0
2005-02-02 00:18:00,1.61183,1.61194,1.61159,1.61159,37600000.0
2005-02-02 00:19:00,1.61169,1.61176,1.61165,1.61165,51800001.0
2005-02-02 00:20:00,1.61174,1.61174,1.61136,1.61136,64600000.0
2005-02-02 00:21:00,1.61179,1.61179,1.6116,1.61161,37800000.0
2005-02-02 00:22:00,1.61136,1.61154,1.6113,1.61139,35600000.0
2005-02-02 00:23:00,1.61125,1.61133,1.61074,1.61111,38200000.0
2005-02-02 00:24:00,1.61135,1.61147,1.61122,1.61145,29600000.0
2005-02-02 00:25:00,1.61133,1.61143,1.611,1.6111,54300000.0
2005-02-02 00:26:00,1.61125,1.61155,1.61104,1.61144,37800000.0
2005-02-02 00:27:00,1.61178,1.61178,1.61131,1.61149,37600000.0
2005-02-02 00:28:00,1.6116,1.61163,1.61131,1.61141,40200000.0
2005-02-02 00:29:00,1.61145,1.6116,1.61135,1.61136,25400000.0
2005-02-02 00:30:00,1.61098,1.61137,1.61098,1.61127,52200000.0
2005-02-02 00:31:00,1.61117,1.61152,1.61108,1.61152,20000000.0
2005-02-02 00:32:00,1.61121,1.6115,1.61115,1.6113,44400000.0
2005-02-02 00:33:00,1.61132,1.61153,1.61119,1.61149,53400000.0
2005-02-02 00:34:00,1.61156,1.61187,1.61152,1.61165,36400000.0
2005-02-02 00:35:00,1.61148,1.61148,1.611,1.61134,28200000.0
2005-02-02 00:36:00,1.61126,1.61126,1.6109,1.61121,33000000.0
2005-02-02 00:37:00,1.6114,1.6114,1.61111,1.61111,33000000.0
2005-02-02 00:38:00,1.61131,1.61148,1.61116,1.61121,30600000.0
2005-02-02 00:39:00,1.61135,1.61152,1.61124,1.61137,50600000.0
2005-02-02 00:40:00,1.61145,1.61166,1.61143,1.61144,44800000.0
2005-02-02 00:41:00,1.61171,1.61192,1.61164,1.61185,39800000.0
2005-02-02 00:42:00,1.6119,1.61208,1.61178,1.61195,37400000.0
2005-02-02 00:43:00,1.61192,1.61209,1.61153,1.61182,15400000.0
2005-02-02 00:44:00,1.61197,1.61197,1.61166,1.61193,42500000.0
2005-02-02 00:45:00,1.61197,1.61197,1.61169,1.61175,48800000.0
2005-02-02 00:46:00,1.612,1.61223,1.61195,1.61199,37800000.0
2005-02-02 00:47:00,1.61195,1.61205,1.61176,1.61182,46400000.0
2005-02-02 00:48:00,1.61186,1.61253,1.61186,1.61237,28400000.0
2005-02-02 00:49:00,1.61212,1.61241,1.61196,1.61212,57200000.0
2005-02-02 00:50:00,1.61247,1.61261,1.61235,1.61258,39800000.0
2005-02-02 00:51:00,1.61263,1.61299,1.61262,1.61281,56400000.0
2005-02-02 00:52:00,1.6126,1.61284,1.61257,1.61284,27000000.0
2005-02-02 00:53:00,1.61263,1.61294,1.61258,1.61294,51400000.0
2005-02-02 00:54:00,1.61258,1.61289,1.61242,1.61251,37800000.0
2005-02-02 00:55:00,1.61241,1.61259,1.61214,1.61259,30000000.0
2005-02-02 00:56:00,1.6126,1.61262,1.61233,1.61256,37200000.0
2005-02-02 00:57:00,1.607,1.607,1.6067,1.6067,25500000.0
2005-02-02 00:58:00,1.61275,1.61275,1.61253,1.61262,25500000.0
2005-02-02 00:59:00,1.61285,1.61285,1.61247,1.61247,35800000.0
2005-02-02 01:00:00,1.61215,1.61215,1.61186,1.61186,54300000.0
2005-02-02 01:01:00,1.61196,1.61207,1.61179,1.61188,29200000.0
2005-02-02 01:02:00,1.6076,1.6076,1.6076,1.6076,32000000.0
2005-02-02 01:03:00,1.61237,1.61257,1.61216,1.6123,32000000.0
2005-02-02 01:04:00,1.6125,1.6125,1.61237,1.61241,35000000.0
2005-02-02 01:05:00,1.61236,1.61249,1.61228,1.61241,49000000.0
2005-02-02 01:06:00,1.6075,1.6075,1.6075,1.6075,35200000.0
2005-02-02 01:07:00,1.61249,1.61254,1.61227,1.61239,35200000.0
2005-02-02 01:08:00,1.6126,1.61267,1.61223,1.61223,39100000.0
2005-02-02 01:09:00,1.61248,1.61267,1.61223,1.61267,41000001.0
2005-02-02 01:10:00,1.61269,1.61285,1.61247,1.61255,39300000.0
2005-02-02 01:11:00,1.61244,1.61263,1.6124,1.61263,40100000.0
2005-02-02 01:12:00,1.61251,1.61261,1.61212,1.61247,24600000.0
2005-02-02 01:13:00,1.61265,1.61265,1.61237,1.61259,30800000.0
2005-02-02 01:14:00,1.61231,1.61242,1.61227,1.61234,23300000.0
2005-02-02 01:15:00,1.61234,1.61242,1.61211,1.61233,27200000.0
2005-02-02 01:16:00,1.61232,1.61246,1.61204,1.61233,50800000.0
2005-02-02 01:17:00,1.61217,1.61217,1.61191,1.61203,45800000.0
2005-02-02 01:18:00,1.61201,1.61236,1.61194,1.61227,26700000.0
2005-02-02 01:19:00,1.6121,1.61219,1.61199,1.61202,43800000.0
2005-02-02 01:20:00,1.61209,1.6123,1.61162,1.6123,25400000.0
2005-02-02 01:21:00,1.61218,1.61255,1.61218,1.61225,56100000.0
2005-02-02 01:22:00,1.61221,1.61221,1.61158,1.61179,40200000.0
2005-02-02 01:23:00,1.61186,1.61193,1.61162,1.61162,49400000.0
2005-02-02 01:24:00,1.61196,1.61205,1.61163,1.61166,42500000.0
2005-02-02 01:25:00,1.6079,1.6082,1.6077,1.6077,27200000.0
2005-02-02 01:26:00,1.61156,1.61185,1.61156,1.61185,27200000.0
2005-02-02 01:27:00,1.61146,1.61161,1.61126,1.61138,25400000.0
2005-02-02 01:28:00,1.61118,1.6113,1.61077,1.61113,37600000.0
2005-02-02 01:29:00,1.61137,1.61148,1.61111,1.61127,22600000.0
2005-02-02 01:30:00,1.61139,1.61139,1.61045,1.61063,40600000.0
2005-02-02 01:31:00,1.61099,1.61109,1.61059,1.61109,33200000.0
2005-02-02 01:32:00,1.61137,1.61148,1.61077,1.61136,35400000.0
2005-02-02 01:33:00,1.61162,1.61191,1.61162,1.61185,35400000.0
2005-02-02 01:34:00,1.61191,1.61196,1.61148,1.61186,40600000.0
2005-02-02 01:35:00,1.61174,1.61181,1.61146,1.61146,63000000.0
2005-02-02 01:36:00,1.61165,1.61183,1.61158,1.61158,34800000.0
2005-02-02 01:37:00,1.61166,1.61183,1.61143,1.61172,37400001.0
2005-02-02 01:38:00,1.61158,1.61175,1.61148,1.61169,29200000.0
2005-02-02 01:39:00,1.61136,1.61148,1.61103,1.61139,47300000.0
2005-02-02 01:40:00,1.61138,1.61154,1.61138,1.61149,30600000.0
2005-02-02 01:41:00,1.61143,1.61167,1.61137,1.6116,55600000.0
2005-02-02 01:42:00,1.61169,1.61175,1.61145,1.61162,28000000.0
2005-02-02 01:43:00,1.6116,1.61163,1.61104,1.61133,21200000.0
2005-02-02 01:44:00,1.61123,1.61123,1.61036,1.61036,33400000.0
2005-02-02 01:45:00,1.61027,1.61072,1.61027,1.61052,74400000.0
2005-02-02 01:46:00,1.61021,1.61062,1.61021,1.61058,58000000.0
2005-02-02 01:47:00,1.61004,1.61029,1.60998,1.60998,45000000.0
2005-02-02 01:48:00,1.60939,1.60952,1.60776,1.60776,33800000.0
2005-02-02 01:49:00,1.60713,1.60719,1.60628,1.6069,21800000.0
2005-02-02 01:50:00,1.60712,1.60712,1.60654,1.6068,33700000.0
2005-02-02 01:51:00,1.60682,1.60682,1.6064,1.60651,28200000.0
2005-02-02 01:52:00,1.60681,1.60684,1.60664,1.60664,28000000.0
2005-02-02 01:53:00,1.60674,1.60678,1.60659,1.60666,49200000.0
2005-02-02 01:54:00,1.60692,1.60692,1.60647,1.60675,33800000.0
2005-02-02 01:55:00,1.60652,1.60665,1.6065,1.6065,21800000.0
2005-02-02 01:56:00,1.60674,1.60707,1.60674,1.60678,43800000.0
2005-02-02 01:57:00,1.6068,1.6068,1.60638,1.60638,37400000.0
2005-02-02 01:58:00,1.60634,1.60669,1.60611,1.60626,29200000.0
2005-02-02 01:59:00,1.60641,1.60645,1.60633,1.60645,35200000.0
2005-02-02 02:00:00,1.60623,1.60683,1.60623,1.60667,28800000.0
2005-02-02 02:01:00,1.60675,1.60688,1.60651,1.60677,101200001.0
2005-02-02 02:02:00,1.60689,1.60731,1.60687,1.60725,103500000.0
2005-02-02 02:03:00,1.60741,1.60741,1.60683,1.6073,75800000.0
2005-02-02 02:04:00,1.60729,1.60748,1.60689,1.60717,58800001.0
2005-02-02 02:05:00,1.60741,1.60752,1.60721,1.60752,69200000.0
2005-02-02 02:06:00,1.60746,1.60746,1.6069,1.6072,86900000.0
2005-02-02 02:07:00,1.60724,1.6076,1.60713,1.60743,191600000.0
2005-02-02 02:08:00,1.60754,1.60775,1.60724,1.60724,59000000.0
2005-02-02 02:09:00,1.60723,1.60739,1.60696,1.6072,159300000.0
2005-02-02 02:10:00,1.60693,1.60761,1.60693,1.60759,127600000.0
2005-02-02 02:11:00,1.60762,1.60762,1.60734,1.6074,41600000.0
2005-02-02 02:12:00,1.60761,1.60774,1.60761,1.6077,53700000.0
2005-02-02 02:13:00,1.60725,1.6074,1.60707,1.60733,29600000.0
2005-02-02 02:14:00,1.60742,1.60765,1.60726,1.60749,165500000.0
2005-02-02 02:15:00,1.60735,1.60755,1.60722,1.60736,200600000.0
2005-02-02 02:16:00,1.60759,1.60759,1.60707,1.6072,48100000.0
2005-02-02 02:17:00,1.60721,1.60783,1.607,1.60726,214600000.0
2005-02-02 02:18:00,1.60739,1.60758,1.60694,1.60735,24000000.0
2005-02-02 02:19:00,1.60751,1.60775,1.60733,1.60733,36900000.0
2005-02-02 02:20:00,1.60747,1.60784,1.60747,1.60753,59800000.0
2005-02-02 02:21:00,1.60733,1.60805,1.60733,1.60805,31200000.0
2005-02-02 02:22:00,1.60781,1.60817,1.60776,1.60817,44400001.0
2005-02-02 02:23:00,1.60857,1.60857,1.60811,1.60811,35400000.0
2005-02-02 02:24:00,1.60782,1.60803,1.60773,1.60803,39600001.0
2005-02-02 02:25:00,1.60743,1.60772,1.60708,1.60719,105900000.0
2005-02-02 02:26:00,1.60699,1.60736,1.60676,1.60736,75100000.0
2005-02-02 02:27:00,1.60738,1.60749,1.6073,1.6073,113400001.0
2005-02-02 02:28:00,1.60733,1.60733,1.6071,1.6071,31400000.0
2005-02-02 02:29:00,1.60755,1.60755,1.60717,1.60737,53800000.0
2005-02-02 02:30:00,1.60759,1.60771,1.60748,1.6076,32800000.0
2005-02-02 02:31:00,1.60753,1.60771,1.60747,1.60753,52800000.0
2005-02-02 02:32:00,1.60777,1.60802,1.60761,1.60802,38700000.0
2005-02-02 02:33:00,1.6078,1.60802,1.60774,1.60779,221600001.0
2005-02-02 02:34:00,1.60813,1.60829,1.60807,1.60821,52500000.0
2005-02-02 02:35:00,1.60827,1.60855,1.60803,1.60803,84200000.0
2005-02-02 02:36:00,1.60809,1.60809,1.60781,1.6079,37800000.0
2005-02-02 02:37:00,1.60779,1.60783,1.60763,1.60763,115900002.0
2005-02-02 02:38:00,1.60787,1.60795,1.6078,1.60795,47000000.0
2005-02-02 02:39:00,1.60797,1.60797,1.60754,1.60755,42200000.0
2005-02-02 02:40:00,1.60791,1.60795,1.60731,1.6074,27800000.0
2005-02-02 02:41:00,1.6075,1.60783,1.6075,1.60765,34800000.0
2005-02-02 02:42:00,1.60771,1.60801,1.60771,1.60801,47400000.0
2005-02-02 02:43:00,1.60834,1.60841,1.60811,1.60811,25400000.0
2005-02-02 02:44:00,1.60803,1.60842,1.60803,1.60842,29200000.0
2005-02-02 02:45:00,1.60802,1.60802,1.60767,1.60778,42200000.0
2005-02-02 02:46:00,1.60802,1.60811,1.60782,1.60796,182900002.0
2005-02-02 02:47:00,1.60832,1.60879,1.60801,1.60868,238000001.0
2005-02-02 02:48:00,1.60898,1.60898,1.60847,1.60862,101400000.0
2005-02-02 02:49:00,1.60858,1.60884,1.60833,1.60849,82000000.0
2005-02-02 02:50:00,1.60907,1.60942,1.60846,1.60881,110000000.0
2005-02-02 02:51:00,1.60851,1.60851,1.60832,1.60839,62900000.0
2005-02-02 02:52:00,1.60866,1.60866,1.60837,1.60856,32800000.0
2005-02-02 02:53:00,1.60864,1.60876,1.60817,1.60826,33900000.0
2005-02-02 02:54:00,1.60865,1.60896,1.60842,1.60861,37400000.0
2005-02-02 02:55:00,1.60864,1.60864,1.60827,1.60848,35400000.0
2005-02-02 02:56:00,1.60849,1.60862,1.60846,1.60849,55200000.0
2005-02-02 02:57:00,1.60857,1.6086,1.60851,1.6086,44600000.0
2005-02-02 02:58:00,1.60879,1.60879,1.6085,1.60869,70900000.0
2005-02-02 02:59:00,1.60912,1.60912,1.60865,1.60871,62000000.0
2005-02-02 03:00:00,1.60871,1.60885,1.60852,1.60853,160800000.0
2005-02-02 03:01:00,1.60918,1.60918,1.60872,1.60885,37000000.0
2005-02-02 03:02:00,1.60886,1.60886,1.60862,1.60865,31200000.0
2005-02-02 03:03:00,1.6086,1.60878,1.60857,1.60858,75500000.0
2005-02-02 03:04:00,1.6088,1.60921,1.60868,1.60887,70200000.0
2005-02-02 03:05:00,1.60886,1.60887,1.60875,1.6088,72500000.0
2005-02-02 03:06:00,1.60894,1.60921,1.60869,1.60904,61400000.0
2005-02-02 03:07:00,1.6093,1.61007,1.60924,1.61007,105400001.0
2005-02-02 03:08:00,1.61023,1.61023,1.60853,1.60853,58800000.0
2005-02-02 03:09:00,1.60901,1.60989,1.60901,1.60989,37800000.0
2005-02-02 03:10:00,1.6095,1.60987,1.6095,1.60985,47400000.0
2005-02-02 03:11:00,1.60939,1.60954,1.60936,1.60948,30600000.0
2005-02-02 03:12:00,1.60982,1.60995,1.60954,1.60978,42000000.0
2005-02-02 03:13:00,1.60966,1.61006,1.60966,1.60986,44600000.0
2005-02-02 03:14:00,1.60972,1.61005,1.60953,1.61004,38800000.0
2005-02-02 03:15:00,1.60978,1.61018,1.60978,1.61008,35000000.0
2005-02-02 03:16:00,1.61002,1.61017,1.60976,1.61017,34200000.0
2005-02-02 03:17:00,1.61013,1.61033,1.60987,1.61033,40000000.0
2005-02-02 03:18:00,1.61009,1.61025,1.60982,1.61025,32400000.0
2005-02-02 03:19:00,1.61031,1.61063,1.61016,1.61063,35400000.0
2005-02-02 03:20:00,1.61005,1.61041,1.60971,1.61003,32800000.0
2005-02-02 03:21:00,1.60938,1.6097,1.60901,1.60961,40200000.0
2005-02-02 03:22:00,1.60955,1.60977,1.6095,1.60958,61200000.0
2005-02-02 03:23:00,1.60934,1.60934,1.60917,1.60917,66400000.0
2005-02-02 03:24:00,1.6092,1.60948,1.6092,1.60948,60600000.0
2005-02-02 03:25:00,1.6098,1.6098,1.60912,1.60937,36400000.0
2005-02-02 03:26:00,1.60922,1.60948,1.60922,1.60926,137400000.0
2005-02-02 03:27:00,1.60926,1.60929,1.60909,1.60919,86800000.0
2005-02-02 03:28:00,1.60926,1.60937,1.60918,1.60935,53200000.0
2005-02-02 03:29:00,1.6093,1.60937,1.60927,1.60937,52700000.0
2005-02-02 03:30:00,1.60943,1.60946,1.60926,1.60946,46400000.0
2005-02-02 03:31:00,1.60945,1.60972,1.60945,1.60956,23200000.0
2005-02-02 03:32:00,1.60956,1.60974,1.60945,1.60953,20400000.0
2005-02-02 03:33:00,1.6094,1.60957,1.6094,1.60952,53200000.0
2005-02-02 03:34:00,1.60975,1.60987,1.60942,1.60957,44800000.0
2005-02-02 03:35:00,1.60966,1.60966,1.60939,1.60953,80600000.0
2005-02-02 03:36:00,1.60963,1.60992,1.60943,1.60992,42800000.0
2005-02-02 03:37:00,1.61012,1.6102,1.60984,1.6102,23400000.0
2005-02-02 03:38:00,1.61033,1.61049,1.6102,1.61045,38800000.0
2005-02-02 03:39:00,1.61008,1.61008,1.60995,1.61006,79500000.0
2005-02-02 03:40:00,1.6101,1.61052,1.6101,1.61026,148700000.0
2005-02-02 03:41:00,1.6103,1.61056,1.6103,1.61056,73900001.0
2005-02-02 03:42:00,1.61066,1.61073,1.61061,1.61068,80900000.0
2005-02-02 03:43:00,1.61037,1.61064,1.61037,1.61064,30600000.0
2005-02-02 03:44:00,1.61051,1.61068,1.61045,1.61056,42400000.0
2005-02-02 03:45:00,1.61054,1.61077,1.61046,1.61077,32400000.0
2005-02-02 03:46:00,1.61049,1.61071,1.61049,1.61062,34200000.0
2005-02-02 03:47:00,1.61078,1.61086,1.61063,1.6107,55500000.0
2005-02-02 03:48:00,1.61114,1.61123,1.61087,1.611,36500000.0
2005-02-02 03:49:00,1.61108,1.61108,1.61056,1.61064,56100000.0
2005-02-02 03:50:00,1.61085,1.61085,1.61052,1.61058,87500000.0
2005-02-02 03:51:00,1.61078,1.61085,1.61076,1.61078,42400000.0
2005-02-02 03:52:00,1.61088,1.6109,1.61036,1.61059,109100000.0
2005-02-02 03:53:00,1.61054,1.61075,1.61047,1.61068,51300000.0
2005-02-02 03:54:00,1.6108,1.61103,1.61065,1.61065,19600000.0
2005-02-02 03:55:00,1.6132,1.6132,1.6132,1.6132,26900000.0
2005-02-02 03:56:00,1.61087,1.61106,1.61087,1.61095,26900000.0
2005-02-02 03:57:00,1.61053,1.61081,1.61053,1.61065,142600000.0
2005-02-02 03:58:00,1.61058,1.61107,1.61036,1.61036,210700000.0
2005-02-02 03:59:00,1.61085,1.61122,1.61085,1.61089,160100000.0
2005-02-02 04:00:00,1.61117,1.61117,1.61076,1.61076,83000000.0
2005-02-02 04:01:00,1.61094,1.61124,1.61081,1.61105,123000000.0
2005-02-02 04:02:00,1.61103,1.61147,1.61076,1.61095,153200002.0
2005-02-02 04:03:00,1.61105,1.61122,1.6105,1.61122,82000000.0
2005-02-02 04:04:00,1.61137,1.61142,1.61122,1.61131,129800001.0
2005-02-02 04:05:00,1.61106,1.61169,1.61106,1.61164,179800000.0
2005-02-02 04:06:00,1.61131,1.6118,1.6109,1.6109,110800000.0
2005-02-02 04:07:00,1.61064,1.61098,1.61064,1.61091,141100000.0
2005-02-02 04:08:00,1.61137,1.61184,1.61111,1.61151,44600000.0
2005-02-02 04:09:00,1.61163,1.61172,1.61139,1.61172,42600000.0
2005-02-02 04:10:00,1.61183,1.61183,1.61148,1.61169,102400000.0
2005-02-02 04:11:00,1.61191,1.612,1.61168,1.61174,55600000.0
2005-02-02 04:12:00,1.61171,1.61175,1.61122,1.61129,80400000.0
2005-02-02 04:13:00,1.61132,1.61212,1.61132,1.61189,51800000.0
2005-02-02 04:14:00,1.61184,1.61186,1.61172,1.61186,78800000.0
2005-02-02 04:15:00,1.61198,1.6121,1.6117,1.61196,82800000.0
2005-02-02 04:16:00,1.61191,1.61223,1.61169,1.61184,101100000.0
2005-02-02 04:17:00,1.61199,1.61217,1.6119,1.61217,45800000.0
2005-02-02 04:18:00,1.61229,1.61245,1.61211,1.61211,116200000.0
2005-02-02 04:19:00,1.61215,1.61226,1.61215,1.61226,53200000.0
2005-02-02 04:20:00,1.61243,1.6131,1.61214,1.61214,165900000.0
2005-02-02 04:21:00,1.61223,1.6126,1.61208,1.61226,29000000.0
2005-02-02 04:22:00,1.61243,1.6132,1.61243,1.61292,49700001.0
2005-02-02 04:23:00,1.61234,1.61244,1.61225,1.61225,43000000.0
2005-02-02 04:24:00,1.6122,1.61225,1.61205,1.61205,177500000.0
2005-02-02 04:25:00,1.61202,1.61251,1.61192,1.6122,220900001.0
2005-02-02 04:26:00,1.61217,1.61217,1.61173,1.61203,130600001.0
2005-02-02 04:27:00,1.61201,1.61205,1.61188,1.61197,60400000.0
2005-02-02 04:28:00,1.61199,1.61212,1.61199,1.61209,78100000.0
2005-02-02 04:29:00,1.61217,1.61269,1.61215,1.61233,102100001.0
2005-02-02 04:30:00,1.61175,1.61216,1.61175,1.61198,91400001.0
2005-02-02 04:31:00,1.6121,1.6121,1.61132,1.61158,28400000.0
2005-02-02 04:32:00,1.61166,1.61191,1.6115,1.61191,34000001.0
2005-02-02 04:33:00,1.61206,1.6121,1.61193,1.61204,41900000.0
2005-02-02 04:34:00,1.61209,1.61211,1.6119,1.61201,34200000.0
2005-02-02 04:35:00,1.61199,1.6122,1.61183,1.61183,58400000.0
2005-02-02 04:36:00,1.61201,1.6121,1.6113,1.61188,142000000.0
2005-02-02 04:37:00,1.61186,1.6122,1.61161,1.61169,132700001.0
2005-02-02 04:38:00,1.61174,1.61174,1.61157,1.61162,66400001.0
2005-02-02 04:39:00,1.61159,1.61186,1.61159,1.61163,60800000.0
2005-02-02 04:40:00,1.6117,1.6117,1.6117,1.6117,54200000.0
2005-02-02 04:41:00,1.6119,1.61209,1.61172,1.61202,54200000.0
2005-02-02 04:42:00,1.61169,1.61189,1.61164,1.61189,109800002.0
2005-02-02 04:43:00,1.61209,1.61209,1.61193,1.61199,90200002.0
2005-02-02 04:44:00,1.61233,1.61251,1.61131,1.61251,43000000.0
2005-02-02 04:45:00,1.61261,1.61273,1.61232,1.61253,30200000.0
2005-02-02 04:46:00,1.61245,1.61301,1.61245,1.61287,37000000.0
2005-02-02 04:47:00,1.61274,1.61307,1.61272,1.61304,91200000.0
2005-02-02 04:48:00,1.61256,1.6128,1.61256,1.61276,44900000.0
2005-02-02 04:49:00,1.61286,1.61311,1.61264,1.61264,89600000.0
2005-02-02 04:50:00,1.61305,1.61305,1.6126,1.61268,35500000.0
2005-02-02 04:51:00,1.6123,1.61232,1.61217,1.61232,26600000.0
2005-02-02 04:52:00,1.61214,1.61272,1.61195,1.61235,39800000.0
2005-02-02 04:53:00,1.61267,1.61304,1.61267,1.61273,47200000.0
2005-02-02 04:54:00,1.61261,1.61286,1.61261,1.61261,42400000.0
2005-02-02 04:55:00,1.6129,1.6131,1.61239,1.6131,37800000.0
2005-02-02 04:56:00,1.61292,1.61307,1.61281,1.61288,34100000.0
2005-02-02 04:57:00,1.61264,1.613,1.61238,1.61238,32600000.0
2005-02-02 04:58:00,1.61232,1.61279,1.61228,1.61271,30600000.0
2005-02-02 04:59:00,1.61219,1.61237,1.61211,1.61211,115900000.0
2005-02-02 05:00:00,1.61254,1.61269,1.61244,1.61244,33800000.0
2005-02-02 05:01:00,1.61222,1.61278,1.61222,1.61278,27600000.0
2005-02-02 05:02:00,1.61274,1.61286,1.61255,1.61286,25400000.0
2005-02-02 05:03:00,1.61267,1.61294,1.61252,1.6126,165900000.0
2005-02-02 05:04:00,1.61263,1.61263,1.61237,1.61237,223100000.0
2005-02-02 05:05:00,1.61237,1.61249,1.61232,1.61242,154000000.0
2005-02-02 05:06:00,1.61241,1.61258,1.61236,1.61258,210400001.0
2005-02-02 05:07:00,1.6125,1.61282,1.6125,1.6125,328100002.0
2005-02-02 05:08:00,1.61254,1.61283,1.6125,1.61257,299900002.0
2005-02-02 05:09:00,1.61268,1.61355,1.61268,1.61326,200300001.0
2005-02-02 05:10:00,1.61352,1.61356,1.6133,1.61345,228700000.0
2005-02-02 05:11:00,1.61332,1.61337,1.61306,1.61306,123900000.0
2005-02-02 05:12:00,1.61305,1.61322,1.61302,1.61302,158400002.0
2005-02-02 05:13:00,1.61305,1.61345,1.61305,1.61331,142200001.0
2005-02-02 05:14:00,1.61321,1.61322,1.61286,1.61292,246000000.0
2005-02-02 05:15:00,1.61313,1.61313,1.61255,1.61265,41300000.0
2005-02-02 05:16:00,1.61245,1.61272,1.61242,1.61272,220400000.0
2005-02-02 05:17:00,1.61295,1.61329,1.61289,1.61289,157100000.0
2005-02-02 05:18:00,1.61285,1.61301,1.61276,1.61285,269400001.0
2005-02-02 05:19:00,1.61271,1.61271,1.61121,1.61121,269600000.0
2005-02-02 05:20:00,1.6119,1.61218,1.61113,1.61218,301900003.0
2005-02-02 05:21:00,1.61182,1.6124,1.61167,1.61168,310200000.0
2005-02-02 05:22:00,1.61236,1.61236,1.61118,1.61118,232000000.0
2005-02-02 05:23:00,1.6111,1.61119,1.61102,1.61112,126900000.0
2005-02-02 05:24:00,1.61131,1.61152,1.61107,1.61116,142500000.0
2005-02-02 05:25:00,1.61142,1.61181,1.61127,1.61127,271800000.0
2005-02-02 05:26:00,1.6113,1.6113,1.61118,1.6112,109200000.0
2005-02-02 05:27:00,1.61141,1.61161,1.61102,1.61161,177000000.0
2005-02-02 05:28:00,1.61139,1.6115,1.61099,1.6115,248300000.0
2005-02-02 05:29:00,1.61146,1.612,1.61125,1.61143,327600002.0
2005-02-02 05:30:00,1.61161,1.61168,1.61137,1.61143,210000002.0
2005-02-02 05:31:00,1.6114,1.61185,1.6114,1.61173,91000000.0
2005-02-02 05:32:00,1.61175,1.61191,1.61161,1.61183,136700000.0
2005-02-02 05:33:00,1.61201,1.61201,1.61155,1.61155,192800001.0
2005-02-02 05:34:00,1.61132,1.61193,1.61118,1.61118,237000001.0
2005-02-02 05:35:00,1.61136,1.61157,1.61136,1.61154,51200001.0
2005-02-02 05:36:00,1.6113,1.61133,1.61109,1.61113,221600002.0
2005-02-02 05:37:00,1.61094,1.61155,1.61066,1.61066,179500000.0
2005-02-02 05:38:00,1.61076,1.61162,1.61076,1.61162,149000000.0
2005-02-02 05:39:00,1.61177,1.61178,1.61082,1.61122,158800002.0
2005-02-02 05:40:00,1.61091,1.61125,1.61085,1.61125,230000000.0
2005-02-02 05:41:00,1.61121,1.61136,1.61082,1.61096,117300000.0
2005-02-02 05:42:00,1.61104,1.61121,1.611,1.61112,202200000.0
2005-02-02 05:43:00,1.61099,1.61112,1.61098,1.61112,59200000.0
2005-02-02 05:44:00,1.61114,1.61127,1.61101,1.61104,132500000.0
2005-02-02 05:45:00,1.61097,1.6112,1.61094,1.61104,115800000.0
2005-02-02 05:46:00,1.6118,1.6118,1.6118,1.6118,183000000.0
2005-02-02 05:47:00,1.61117,1.61122,1.61102,1.61119,183000000.0
2005-02-02 05:48:00,1.61089,1.61115,1.61086,1.6111,276800001.0
2005-02-02 05:50:00,1.61092,1.61142,1.61086,1.61117,261000001.0
2005-02-02 05:51:00,1.61123,1.61131,1.61115,1.61116,146100000.0
2005-02-02 05:52:00,1.61107,1.61121,1.6108,1.61121,186500000.0
2005-02-02 05:53:00,1.61097,1.61133,1.61046,1.61046,75400000.0
2005-02-02 05:54:00,1.61134,1.61138,1.611,1.61115,198200000.0
2005-02-02 05:55:00,1.61101,1.61111,1.61064,1.61064,197400000.0
2005-02-02 05:56:00,1.61063,1.61093,1.61059,1.61066,137600001.0
2005-02-02 05:57:00,1.61071,1.61087,1.61063,1.61077,195300000.0
2005-02-02 05:58:00,1.61082,1.61082,1.6106,1.6106,148700000.0
2005-02-02 05:59:00,1.61078,1.61109,1.61063,1.61064,126200002.0
2005-02-02 06:00:00,1.61058,1.61103,1.61058,1.61103,242500000.0
2005-02-02 06:01:00,1.61141,1.61145,1.61068,1.61068,180800000.0
2005-02-02 06:02:00,1.61056,1.61092,1.61056,1.61092,222900000.0
2005-02-02 06:03:00,1.61107,1.61112,1.61091,1.61109,50100000.0
2005-02-02 06:04:00,1.61132,1.6114,1.61127,1.6113,172800000.0
2005-02-02 06:05:00,1.61114,1.61133,1.61111,1.61114,399000002.0
2005-02-02 06:06:00,1.61116,1.61131,1.61116,1.61124,72300000.0
2005-02-02 06:07:00,1.61137,1.61137,1.61106,1.61135,340900000.0
2005-02-02 06:08:00,1.61109,1.61131,1.61107,1.61124,513700001.0
2005-02-02 06:09:00,1.61115,1.61144,1.61103,1.61131,426800003.0
2005-02-02 06:10:00,1.61131,1.61141,1.61122,1.61139,284900000.0
2005-02-02 06:11:00,1.61128,1.61136,1.61114,1.6112,414600003.0
2005-02-02 06:12:00,1.61128,1.61154,1.61121,1.61135,255900000.0
2005-02-02 06:13:00,1.61116,1.61175,1.61116,1.61142,304800001.0
2005-02-02 06:14:00,1.61174,1.61183,1.61152,1.61157,405800000.0
2005-02-02 06:15:00,1.61155,1.61162,1.61145,1.61158,160500000.0
2005-02-02 06:16:00,1.61161,1.61185,1.61154,1.61185,231500002.0
2005-02-02 06:17:00,1.61169,1.61182,1.61159,1.61159,138800000.0
2005-02-02 06:18:00,1.61159,1.6118,1.61157,1.61159,285100003.0
2005-02-02 06:19:00,1.61157,1.61178,1.61157,1.61166,165200000.0
2005-02-02 06:20:00,1.61151,1.61167,1.61125,1.61133,273200001.0
2005-02-02 06:21:00,1.6115,1.61165,1.61142,1.61157,236500000.0
2005-02-02 06:22:00,1.61157,1.61192,1.61151,1.61158,242000000.0
2005-02-02 06:23:00,1.61147,1.61165,1.61145,1.61158,323500002.0
2005-02-02 06:24:00,1.61172,1.612,1.61165,1.612,295200000.0
2005-02-02 06:25:00,1.61207,1.61216,1.61203,1.61216,263200000.0
2005-02-02 06:26:00,1.61212,1.61212,1.61161,1.61161,323700000.0
2005-02-02 06:27:00,1.61152,1.61171,1.61149,1.61169,335000002.0
2005-02-02 06:28:00,1.61172,1.61181,1.61155,1.61164,360300001.0
2005-02-02 06:29:00,1.61168,1.61172,1.61154,1.61154,85800000.0
2005-02-02 06:30:00,1.61152,1.61183,1.61151,1.61168,262900002.0
2005-02-02 06:31:00,1.61175,1.61195,1.61156,1.61182,158600002.0
2005-02-02 06:32:00,1.61184,1.61191,1.61176,1.61178,136400000.0
2005-02-02 06:33:00,1.61173,1.61181,1.61145,1.61145,236800001.0
2005-02-02 06:34:00,1.61155,1.61177,1.61152,1.6116,256500000.0
2005-02-02 06:35:00,1.61149,1.61162,1.61124,1.61133,113200000.0
2005-02-02 06:36:00,1.61141,1.61147,1.61133,1.61133,69200000.0
2005-02-02 06:37:00,1.61134,1.61153,1.61134,1.61152,236500001.0
2005-02-02 06:38:00,1.6117,1.61187,1.6116,1.61161,127000000.0
2005-02-02 06:39:00,1.61178,1.61178,1.61163,1.61166,38200000.0
2005-02-02 06:40:00,1.61163,1.61169,1.61148,1.61159,111200000.0
2005-02-02 06:41:00,1.61157,1.61169,1.61148,1.61155,173600000.0
2005-02-02 06:42:00,1.61176,1.61176,1.61133,1.61133,320200002.0
2005-02-02 06:43:00,1.6114,1.61173,1.61138,1.61171,140000001.0
2005-02-02 06:44:00,1.61174,1.61174,1.61154,1.61156,317200001.0
2005-02-02 06:45:00,1.6126,1.6128,1.6126,1.6128,217500000.0
2005-02-02 06:46:00,1.61172,1.61178,1.6116,1.61163,217500000.0
2005-02-02 06:47:00,1.61174,1.61182,1.61164,1.61177,247500001.0
2005-02-02 06:49:00,1.61169,1.61194,1.61161,1.61171,248500000.0
2005-02-02 06:50:00,1.61176,1.61177,1.61153,1.61156,47900000.0
2005-02-02 06:51:00,1.61185,1.61185,1.61139,1.6117,33000000.0
2005-02-02 06:52:00,1.6115,1.61179,1.6115,1.61169,258900001.0
2005-02-02 06:53:00,1.61166,1.61199,1.61166,1.61188,297900001.0
2005-02-02 06:54:00,1.61192,1.61217,1.61175,1.61183,452100001.0
2005-02-02 06:55:00,1.61181,1.61191,1.61171,1.61183,326900000.0
2005-02-02 06:56:00,1.61196,1.61196,1.61186,1.61186,28200000.0
2005-02-02 06:57:00,1.6114,1.61172,1.6114,1.61144,84800000.0
2005-02-02 06:58:00,1.61138,1.61153,1.61133,1.61153,238500000.0
2005-02-02 06:59:00,1.61146,1.6116,1.61133,1.61143,320000000.0
2005-02-02 07:00:00,1.61145,1.6115,1.61138,1.6114,135000000.0
2005-02-02 07:01:00,1.61138,1.61157,1.61136,1.61143,288600002.0
2005-02-02 07:02:00,1.61137,1.61156,1.61131,1.61145,343800000.0
2005-02-02 07:03:00,1.61151,1.61158,1.61143,1.61151,173000000.0
2005-02-02 07:04:00,1.61151,1.61161,1.61143,1.61151,343400000.0
2005-02-02 07:05:00,1.61161,1.61161,1.61145,1.61151,130600001.0
2005-02-02 07:06:00,1.61156,1.61167,1.61145,1.61161,189700000.0
2005-02-02 07:07:00,1.61164,1.61164,1.61142,1.61152,198500000.0
2005-02-02 07:08:00,1.61156,1.61169,1.6115,1.61159,260100001.0
2005-02-02 07:09:00,1.61164,1.61176,1.61152,1.61152,199600002.0
2005-02-02 07:10:00,1.61168,1.61177,1.61158,1.61161,424500001.0
2005-02-02 07:11:00,1.61164,1.6118,1.61163,1.61174,347900001.0
2005-02-02 07:12:00,1.61149,1.61164,1.61144,1.61162,284500001.0
2005-02-02 07:13:00,1.61171,1.6118,1.6116,1.61177,279700001.0
2005-02-02 07:14:00,1.61178,1.61185,1.6117,1.61175,507000001.0
2005-02-02 07:15:00,1.61188,1.61188,1.61145,1.61188,236700000.0
2005-02-02 07:16:00,1.61177,1.61187,1.61168,1.61177,176300000.0
2005-02-02 07:17:00,1.61166,1.61171,1.61148,1.61149,204700000.0
2005-02-02 07:18:00,1.61139,1.61165,1.61138,1.61156,436300000.0
2005-02-02 07:19:00,1.6115,1.61167,1.61127,1.61167,296000000.0
2005-02-02 07:20:00,1.61172,1.61183,1.61141,1.61164,385200000.0
2005-02-02 07:21:00,1.61143,1.61163,1.61137,1.61137,271600000.0
2005-02-02 07:22:00,1.61147,1.61166,1.61144,1.61154,324000000.0
2005-02-02 07:23:00,1.61168,1.6119,1.6116,1.61162,407700000.0
2005-02-02 07:24:00,1.61146,1.61154,1.6112,1.6112,301500001.0
2005-02-02 07:25:00,1.6102,1.6102,1.61,1.6102,260000000.0
2005-02-02 07:26:00,1.61128,1.61169,1.61128,1.61169,260000000.0
2005-02-02 07:27:00,1.61155,1.61202,1.61155,1.61202,134600000.0
2005-02-02 07:28:00,1.612,1.61213,1.61197,1.61202,303500001.0
2005-02-02 07:29:00,1.61204,1.61222,1.61189,1.61189,255000000.0
2005-02-02 07:30:00,1.61189,1.61205,1.61185,1.61191,530800000.0
2005-02-02 07:31:00,1.6118,1.6121,1.6118,1.61209,251400000.0
2005-02-02 07:32:00,1.61217,1.61217,1.61179,1.61179,498600003.0
2005-02-02 07:33:00,1.61182,1.61202,1.61171,1.61173,350900000.0
2005-02-02 07:34:00,1.61212,1.61226,1.61177,1.61193,332300000.0
2005-02-02 07:35:00,1.61201,1.61239,1.61201,1.6122,254100000.0
2005-02-02 07:36:00,1.61226,1.61244,1.61219,1.61242,361800000.0
2005-02-02 07:37:00,1.61247,1.61264,1.61238,1.61251,185200000.0
2005-02-02 07:38:00,1.61243,1.61261,1.61243,1.61256,43000000.0
2005-02-02 07:39:00,1.6124,1.6124,1.61204,1.61204,410600002.0
2005-02-02 07:40:00,1.61254,1.61273,1.61253,1.61268,336400001.0
2005-02-02 07:41:00,1.61258,1.61266,1.61209,1.61229,571400001.0
2005-02-02 07:42:00,1.61248,1.61248,1.61223,1.61226,304100000.0
2005-02-02 07:43:00,1.61245,1.61261,1.61234,1.61261,219800001.0
2005-02-02 07:44:00,1.61272,1.61284,1.61263,1.61271,402900001.0
2005-02-02 07:45:00,1.61261,1.61261,1.61212,1.61246,370800001.0
2005-02-02 07:46:00,1.61259,1.61269,1.61249,1.61256,461800001.0
2005-02-02 07:47:00,1.61259,1.61288,1.61252,1.61265,683300001.0
2005-02-02 07:48:00,1.61268,1.61295,1.61264,1.61276,738900001.0
2005-02-02 07:49:00,1.6129,1.61316,1.61279,1.61305,695600001.0
2005-02-02 07:50:00,1.61301,1.61311,1.61285,1.61289,609400000.0
2005-02-02 07:51:00,1.61322,1.6134,1.61307,1.6134,610500003.0
2005-02-02 07:52:00,1.61327,1.61343,1.61301,1.61336,447400000.0
2005-02-02 07:53:00,1.61345,1.61368,1.61287,1.61287,567500002.0
2005-02-02 07:54:00,1.61285,1.61311,1.61282,1.61284,327900000.0
2005-02-02 07:55:00,1.61282,1.61295,1.61257,1.61257,440100003.0
2005-02-02 07:56:00,1.6129,1.61292,1.61253,1.61284,632500000.0
2005-02-02 07:57:00,1.6128,1.61336,1.61259,1.61323,597400001.0
2005-02-02 07:58:00,1.61264,1.61264,1.61174,1.61193,667100002.0
2005-02-02 07:59:00,1.6118,1.61201,1.61166,1.61167,520300001.0
2005-02-02 08:00:00,1.61158,1.61181,1.61134,1.61152,471700004.0
2005-02-02 08:01:00,1.61124,1.61172,1.61124,1.61152,497100000.0
2005-02-02 08:02:00,1.61152,1.61178,1.61147,1.61161,227200000.0
2005-02-02 08:03:00,1.61151,1.61151,1.61118,1.61135,490200000.0
2005-02-02 08:04:00,1.61151,1.61171,1.61147,1.61157,407500001.0
2005-02-02 08:05:00,1.61152,1.61171,1.61133,1.61141,290700000.0
2005-02-02 08:06:00,1.61167,1.61167,1.61109,1.61144,690400001.0
2005-02-02 08:07:00,1.61123,1.61137,1.61107,1.61127,514900000.0
2005-02-02 08:08:00,1.61144,1.61152,1.61135,1.61139,387600004.0
2005-02-02 08:09:00,1.61138,1.61163,1.61128,1.61136,557600001.0
2005-02-02 08:10:00,1.61119,1.61148,1.61106,1.61128,551500000.0
2005-02-02 08:11:00,1.61108,1.6114,1.61095,1.61095,265500000.0
2005-02-02 08:12:00,1.61106,1.6114,1.61072,1.61112,445900001.0
2005-02-02 08:13:00,1.61129,1.61129,1.61045,1.61045,224700000.0
2005-02-02 08:14:00,1.61033,1.61066,1.61033,1.61064,98200000.0
2005-02-02 08:15:00,1.6106,1.61077,1.6103,1.6103,291400000.0
2005-02-02 08:16:00,1.61017,1.61033,1.60998,1.60998,290300000.0
2005-02-02 08:17:00,1.61011,1.61033,1.61011,1.61025,269100001.0
2005-02-02 08:18:00,1.61015,1.61039,1.61008,1.61034,151200000.0
2005-02-02 08:19:00,1.61039,1.6107,1.61035,1.61035,318700001.0
2005-02-02 08:20:00,1.61051,1.61051,1.60992,1.60992,289100000.0
2005-02-02 08:21:00,1.61024,1.61037,1.60945,1.61001,523700003.0
2005-02-02 08:22:00,1.60972,1.6098,1.60918,1.60952,381600002.0
2005-02-02 08:23:00,1.60955,1.60998,1.60928,1.60998,251600000.0
2005-02-02 08:24:00,1.60978,1.61027,1.60978,1.60997,455500001.0
2005-02-02 08:25:00,1.61002,1.6102,1.60952,1.60952,555600001.0
2005-02-02 08:26:00,1.60989,1.60993,1.60972,1.60988,301700000.0
2005-02-02 08:27:00,1.61022,1.61036,1.60993,1.6102,363700000.0
2005-02-02 08:28:00,1.61022,1.61052,1.61007,1.61052,570100001.0
2005-02-02 08:29:00,1.61038,1.61059,1.6101,1.6101,438800001.0
2005-02-02 08:30:00,1.6102,1.61062,1.61009,1.61038,394700001.0
2005-02-02 08:31:00,1.61044,1.61046,1.60991,1.60991,303700000.0
2005-02-02 08:32:00,1.61007,1.61031,1.6097,1.61027,260000000.0
2005-02-02 08:33:00,1.61015,1.61029,1.6099,1.61,186700001.0
2005-02-02 08:34:00,1.61008,1.61019,1.60992,1.60992,642300005.0
2005-02-02 08:35:00,1.61004,1.61051,1.61004,1.61007,485400001.0
2005-02-02 08:36:00,1.60985,1.61012,1.60959,1.60982,386500000.0
2005-02-02 08:37:00,1.60962,1.60977,1.60936,1.60939,369400004.0
2005-02-02 08:38:00,1.60928,1.60972,1.60927,1.60972,343700001.0
2005-02-02 08:39:00,1.60979,1.61009,1.60976,1.60983,530700003.0
2005-02-02 08:40:00,1.61006,1.61033,1.60988,1.60988,319300000.0
2005-02-02 08:41:00,1.61008,1.61039,1.60998,1.61005,529600001.0
2005-02-02 08:42:00,1.61019,1.6104,1.60996,1.6101,486800002.0
2005-02-02 08:43:00,1.61009,1.6102,1.60988,1.60992,304300000.0
2005-02-02 08:44:00,1.60991,1.61007,1.60986,1.60996,488800001.0
2005-02-02 08:45:00,1.61025,1.6103,1.60994,1.61001,612600000.0
2005-02-02 08:46:00,1.61015,1.61065,1.61015,1.61065,777800002.0
2005-02-02 08:47:00,1.61087,1.61109,1.61087,1.611,465000000.0
2005-02-02 08:48:00,1.61107,1.61135,1.61027,1.61027,368400000.0
2005-02-02 08:49:00,1.61039,1.61088,1.6102,1.61038,485000001.0
2005-02-02 08:50:00,1.61074,1.61098,1.61051,1.61092,503300001.0
2005-02-02 08:51:00,1.61094,1.61118,1.6107,1.61091,528600000.0
2005-02-02 08:52:00,1.61122,1.6115,1.61118,1.61134,578200001.0
2005-02-02 08:53:00,1.61166,1.61166,1.61125,1.61136,521500001.0
2005-02-02 08:54:00,1.61133,1.61133,1.61073,1.61073,702000001.0
2005-02-02 08:55:00,1.61086,1.61086,1.61044,1.61073,560500002.0
2005-02-02 08:56:00,1.61075,1.61082,1.61038,1.61062,541700000.0
2005-02-02 08:57:00,1.61065,1.61106,1.61057,1.61083,522300001.0
2005-02-02 08:58:00,1.61121,1.61124,1.61067,1.61107,489700001.0
2005-02-02 08:59:00,1.61112,1.61138,1.61082,1.61082,302400000.0
2005-02-02 09:00:00,1.61081,1.61081,1.60995,1.60995,513500001.0
2005-02-02 09:01:00,1.61053,1.61063,1.61003,1.61027,424100001.0
2005-02-02 09:02:00,1.61027,1.61088,1.61011,1.61053,673200001.0
2005-02-02 09:03:00,1.61068,1.61075,1.61031,1.61061,599100002.0
2005-02-02 09:04:00,1.61078,1.61107,1.61046,1.61046,642300002.0
2005-02-02 09:05:00,1.61038,1.61055,1.61033,1.61048,566400002.0
2005-02-02 09:06:00,1.61082,1.61104,1.61047,1.61092,540800002.0
2005-02-02 09:07:00,1.61103,1.61114,1.61081,1.61089,353600001.0
2005-02-02 09:08:00,1.61097,1.61102,1.61076,1.61076,197100000.0
2005-02-02 09:09:00,1.61078,1.6111,1.61078,1.61108,319000000.0
2005-02-02 09:10:00,1.61065,1.61065,1.61003,1.61003,290300000.0
2005-02-02 09:11:00,1.61003,1.61046,1.61003,1.61024,541800000.0
2005-02-02 09:12:00,1.61061,1.61093,1.61057,1.61065,486200000.0
2005-02-02 09:13:00,1.61058,1.61075,1.61027,1.61027,558900001.0
2005-02-02 09:14:00,1.61026,1.61065,1.61016,1.61065,299300001.0
2005-02-02 09:15:00,1.61058,1.61058,1.61023,1.61051,431000001.0
2005-02-02 09:16:00,1.61041,1.61053,1.61028,1.61033,504400000.0
2005-02-02 09:17:00,1.61026,1.61071,1.61026,1.61061,563500001.0
2005-02-02 09:18:00,1.61054,1.61087,1.61054,1.61084,207900001.0
2005-02-02 09:19:00,1.61081,1.61094,1.61064,1.61071,517500001.0
2005-02-02 09:20:00,1.61052,1.61069,1.61046,1.61054,256100000.0
2005-02-02 09:21:00,1.61068,1.61106,1.61065,1.61101,351600002.0
2005-02-02 09:22:00,1.61113,1.61113,1.61093,1.61104,323600001.0
2005-02-02 09:23:00,1.61139,1.61192,1.61137,1.6118,404100001.0
2005-02-02 09:24:00,1.61177,1.61177,1.61138,1.61141,299800000.0
2005-02-02 09:25:00,1.61148,1.61188,1.61148,1.61182,402700000.0
2005-02-02 09:26:00,1.61173,1.61194,1.61156,1.61172,525700001.0
2005-02-02 09:27:00,1.61169,1.61213,1.61169,1.61193,425000003.0
2005-02-02 09:28:00,1.61215,1.61256,1.61208,1.61221,524100003.0
2005-02-02 09:29:00,1.6123,1.61255,1.61225,1.61251,447200002.0
2005-02-02 09:30:00,1.61261,1.61293,1.6122,1.61246,779800001.0
2005-02-02 09:31:00,1.61236,1.61262,1.61206,1.61206,360400001.0
2005-02-02 09:32:00,1.61195,1.61237,1.61195,1.6123,352800001.0
2005-02-02 09:33:00,1.61229,1.61229,1.61202,1.61223,268900000.0
2005-02-02 09:34:00,1.6124,1.6124,1.61212,1.61212,436400000.0
2005-02-02 09:35:00,1.61177,1.61204,1.61165,1.61179,237500002.0
2005-02-02 09:36:00,1.6116,1.61162,1.6109,1.61126,452700002.0
2005-02-02 09:37:00,1.61153,1.61212,1.61153,1.61207,434800002.0
2005-02-02 09:38:00,1.6121,1.6121,1.61153,1.61163,414900001.0
2005-02-02 09:39:00,1.61158,1.61171,1.61138,1.61149,451100004.0
2005-02-02 09:40:00,1.61147,1.61165,1.61139,1.61156,406200001.0
2005-02-02 09:41:00,1.61158,1.61158,1.61126,1.61127,512200002.0
2005-02-02 09:42:00,1.61164,1.61191,1.61151,1.61152,521600001.0
2005-02-02 09:43:00,1.61174,1.61195,1.61171,1.61181,264900001.0
2005-02-02 09:44:00,1.61164,1.6119,1.61164,1.61164,518100002.0
2005-02-02 09:45:00,1.61182,1.61218,1.61139,1.61218,601100003.0
2005-02-02 09:46:00,1.61231,1.61262,1.61225,1.6124,342000002.0
2005-02-02 09:47:00,1.61255,1.6127,1.61234,1.61268,438500002.0
2005-02-02 09:48:00,1.61244,1.61244,1.61158,1.61229,375800003.0
2005-02-02 09:49:00,1.61245,1.6128,1.61235,1.61246,505700000.0
2005-02-02 09:50:00,1.61232,1.61237,1.61206,1.61228,462700001.0
2005-02-02 09:51:00,1.61255,1.61291,1.61254,1.6127,512700003.0
2005-02-02 09:52:00,1.61273,1.61289,1.61263,1.61268,447200000.0
2005-02-02 09:53:00,1.61263,1.61288,1.61263,1.61272,325500000.0
2005-02-02 09:54:00,1.61258,1.61281,1.6122,1.61237,603500005.0
2005-02-02 09:55:00,1.61217,1.61226,1.61177,1.61195,527800002.0
2005-02-02 09:56:00,1.6121,1.61242,1.6121,1.61217,381000001.0
2005-02-02 09:57:00,1.61224,1.61241,1.61218,1.61224,584100001.0
2005-02-02 09:58:00,1.61224,1.61241,1.61201,1.61216,773100000.0
2005-02-02 09:59:00,1.61222,1.61224,1.61183,1.61214,719300001.0
2005-02-02 10:00:00,1.61195,1.61222,1.61163,1.61184,255800002.0
2005-02-02 10:01:00,1.61196,1.61209,1.61169,1.61177,659000002.0
2005-02-02 10:02:00,1.61204,1.61228,1.61188,1.61215,614600001.0
2005-02-02 10:03:00,1.61203,1.61244,1.61203,1.61237,386800000.0
2005-02-02 10:04:00,1.61261,1.61266,1.61214,1.61224,377900000.0
2005-02-02 10:05:00,1.612,1.61231,1.61192,1.61201,427000001.0
2005-02-02 10:06:00,1.61229,1.61249,1.61219,1.61239,593500001.0
2005-02-02 10:07:00,1.61221,1.61246,1.61215,1.61224,522300001.0
2005-02-02 10:08:00,1.61227,1.61252,1.61227,1.61233,555000001.0
2005-02-02 10:09:00,1.61242,1.61247,1.61209,1.61234,521500003.0
2005-02-02 10:10:00,1.61205,1.6121,1.61189,1.61209,438700001.0
2005-02-02 10:11:00,1.61204,1.61226,1.612,1.61226,345300000.0
2005-02-02 10:12:00,1.6122,1.61238,1.61208,1.61222,468100000.0
2005-02-02 10:13:00,1.61218,1.61218,1.61188,1.61188,469500000.0
2005-02-02 10:14:00,1.61183,1.61205,1.61169,1.61176,503400000.0
2005-02-02 10:15:00,1.61195,1.61246,1.61195,1.61214,464000001.0
2005-02-02 10:16:00,1.6124,1.61256,1.61226,1.61255,395800002.0
2005-02-02 10:17:00,1.61256,1.61288,1.6123,1.61249,334800001.0
2005-02-02 10:18:00,1.61244,1.61244,1.61144,1.61148,415100001.0
2005-02-02 10:19:00,1.61174,1.61201,1.6117,1.61176,355000000.0
2005-02-02 10:20:00,1.61184,1.61203,1.61181,1.61182,533200001.0
2005-02-02 10:21:00,1.6118,1.61198,1.61168,1.61198,453700002.0
2005-02-02 10:22:00,1.61194,1.61225,1.6119,1.61192,443400003.0
2005-02-02 10:23:00,1.61188,1.61213,1.61178,1.61181,463800000.0
2005-02-02 10:24:00,1.61188,1.61218,1.61181,1.61182,351100001.0
2005-02-02 10:25:00,1.612,1.61202,1.61177,1.61199,378000002.0
2005-02-02 10:26:00,1.61191,1.61203,1.61158,1.61184,498900002.0
2005-02-02 10:27:00,1.61183,1.61187,1.61166,1.61167,483900001.0
2005-02-02 10:28:00,1.61172,1.61204,1.6117,1.61204,657000002.0
2005-02-02 10:29:00,1.61205,1.61205,1.61179,1.61183,507100000.0
2005-02-02 10:30:00,1.61198,1.61223,1.61172,1.61209,643800002.0
2005-02-02 10:31:00,1.61186,1.6122,1.6118,1.61187,522700001.0
2005-02-02 10:32:00,1.61201,1.61235,1.61177,1.61177,461800000.0
2005-02-02 10:33:00,1.61197,1.6123,1.6118,1.61217,484400002.0
2005-02-02 10:34:00,1.61255,1.61275,1.61243,1.61247,388700000.0
2005-02-02 10:35:00,1.61254,1.61275,1.6125,1.6125,457500001.0
2005-02-02 10:36:00,1.61236,1.61275,1.61236,1.61267,555600002.0
2005-02-02 10:37:00,1.61258,1.61267,1.61238,1.61267,511900001.0
2005-02-02 10:38:00,1.61254,1.61263,1.61226,1.61235,389500001.0
2005-02-02 10:39:00,1.6124,1.61247,1.6122,1.61243,416000001.0
2005-02-02 10:40:00,1.61224,1.61257,1.61204,1.61254,331800001.0
2005-02-02 10:41:00,1.61266,1.61266,1.61225,1.61254,601600000.0
2005-02-02 10:42:00,1.61295,1.61297,1.6127,1.61284,433400000.0
2005-02-02 10:43:00,1.61295,1.61306,1.61265,1.6127,460900002.0
2005-02-02 10:44:00,1.61296,1.61319,1.61269,1.61289,543900001.0
2005-02-02 10:45:00,1.61303,1.61318,1.61286,1.61301,600900001.0
2005-02-02 10:46:00,1.61289,1.61299,1.61257,1.61276,334200000.0
2005-02-02 10:47:00,1.6128,1.61312,1.6128,1.61311,382400001.0
2005-02-02 10:48:00,1.61313,1.61366,1.61313,1.61341,506500001.0
2005-02-02 10:49:00,1.61346,1.61357,1.61321,1.61336,377100001.0
2005-02-02 10:50:00,1.61324,1.61333,1.61275,1.61291,533200002.0
2005-02-02 10:51:00,1.61261,1.61297,1.61258,1.61277,456600002.0
2005-02-02 10:52:00,1.61283,1.613,1.61258,1.61298,329700000.0
2005-02-02 10:53:00,1.61285,1.61292,1.61274,1.61286,399900003.0
2005-02-02 10:54:00,1.61286,1.61315,1.61285,1.61298,402000000.0
2005-02-02 10:55:00,1.61305,1.6131,1.61277,1.6131,455900001.0
2005-02-02 10:56:00,1.61307,1.61321,1.61287,1.61293,447700000.0
2005-02-02 10:57:00,1.613,1.613,1.61205,1.61267,379100000.0
2005-02-02 10:58:00,1.61265,1.61265,1.61189,1.61234,429300002.0
2005-02-02 10:59:00,1.61222,1.61268,1.6122,1.61233,833200002.0
2005-02-02 11:00:00,1.61257,1.61276,1.61245,1.61251,503400001.0
2005-02-02 11:01:00,1.61238,1.61265,1.61233,1.61234,595600001.0
2005-02-02 11:02:00,1.6123,1.6125,1.61209,1.61209,593000003.0
2005-02-02 11:03:00,1.61202,1.61233,1.61182,1.61198,251100000.0
2005-02-02 11:04:00,1.61216,1.61225,1.6118,1.61199,564000002.0
2005-02-02 11:05:00,1.61191,1.61219,1.61138,1.61138,554100002.0
2005-02-02 11:06:00,1.61168,1.61168,1.61132,1.61153,690700001.0
2005-02-02 11:07:00,1.61163,1.6118,1.61116,1.61116,291900000.0
2005-02-02 11:08:00,1.6115,1.6115,1.61111,1.61141,348000001.0
2005-02-02 11:09:00,1.61141,1.61167,1.61115,1.61115,408800000.0
2005-02-02 11:10:00,1.61125,1.61134,1.61104,1.61107,496300004.0
2005-02-02 11:11:00,1.61063,1.61111,1.61062,1.61096,574200001.0
2005-02-02 11:12:00,1.61105,1.61141,1.61105,1.61114,537300000.0
2005-02-02 11:13:00,1.61091,1.61098,1.61051,1.61051,374800001.0
2005-02-02 11:14:00,1.61008,1.6109,1.61008,1.6109,507100001.0
2005-02-02 11:15:00,1.61106,1.61133,1.61106,1.61124,505400001.0
2005-02-02 11:16:00,1.6114,1.6115,1.61109,1.61128,420100001.0
2005-02-02 11:17:00,1.61117,1.61135,1.61111,1.6112,441800001.0
2005-02-02 11:18:00,1.61118,1.61139,1.61105,1.6112,352200001.0
2005-02-02 11:19:00,1.61123,1.61133,1.61103,1.61106,393900001.0
2005-02-02 11:20:00,1.61116,1.61129,1.61085,1.61091,595600000.0
2005-02-02 11:21:00,1.61108,1.61119,1.6108,1.61099,549200000.0
2005-02-02 11:22:00,1.61096,1.61118,1.61078,1.61099,606500001.0
2005-02-02 11:23:00,1.61098,1.61134,1.61087,1.61108,478000002.0
2005-02-02 11:24:00,1.61125,1.61169,1.61125,1.61163,452300004.0
2005-02-02 11:25:00,1.6115,1.61164,1.61097,1.61104,456200001.0
2005-02-02 11:26:00,1.61111,1.61141,1.61102,1.61114,528900002.0
2005-02-02 11:27:00,1.61109,1.61123,1.61088,1.61098,567300001.0
2005-02-02 11:28:00,1.61131,1.6115,1.61111,1.61147,344400000.0
2005-02-02 11:29:00,1.61175,1.61192,1.61146,1.61161,473900002.0
2005-02-02 11:30:00,1.61162,1.61168,1.61135,1.61137,440700000.0
2005-02-02 11:31:00,1.61132,1.61162,1.61117,1.61133,576800002.0
2005-02-02 11:32:00,1.6115,1.61161,1.6113,1.61145,405000000.0
2005-02-02 11:33:00,1.61146,1.61146,1.61102,1.61102,508500001.0
2005-02-02 11:34:00,1.61103,1.61126,1.61067,1.61085,659600002.0
2005-02-02 11:35:00,1.61115,1.61122,1.61095,1.61105,507200000.0
2005-02-02 11:36:00,1.61089,1.61105,1.61082,1.61092,533100001.0
2005-02-02 11:37:00,1.61115,1.61134,1.61083,1.61085,456200000.0
2005-02-02 11:38:00,1.6111,1.61124,1.61086,1.61104,602400001.0
2005-02-02 11:39:00,1.61121,1.61121,1.61087,1.61095,737200002.0
2005-02-02 11:40:00,1.61092,1.61103,1.61078,1.61095,626100001.0
2005-02-02 11:41:00,1.61113,1.61118,1.61069,1.61091,710000000.0
2005-02-02 11:42:00,1.61133,1.61133,1.61088,1.61119,588500000.0
2005-02-02 11:43:00,1.61143,1.61154,1.61115,1.61115,525700002.0
2005-02-02 11:44:00,1.61124,1.61129,1.61096,1.61097,558200001.0
2005-02-02 11:45:00,1.61113,1.61124,1.61097,1.61121,519300000.0
2005-02-02 11:46:00,1.61129,1.61132,1.61088,1.61088,525300002.0
2005-02-02 11:47:00,1.61073,1.61112,1.61069,1.61099,470000003.0
2005-02-02 11:48:00,1.6098,1.6099,1.6098,1.6098,442300000.0
2005-02-02 11:49:00,1.61104,1.61112,1.61084,1.61094,442300000.0
2005-02-02 11:50:00,1.61086,1.611,1.61072,1.611,323500000.0
2005-02-02 11:51:00,1.61088,1.61112,1.61086,1.61109,148200000.0
2005-02-02 11:52:00,1.61098,1.61098,1.61052,1.61053,237600000.0
2005-02-02 11:53:00,1.6105,1.6106,1.61028,1.61034,171200000.0
2005-02-02 11:54:00,1.61026,1.61061,1.61026,1.61048,377400000.0
2005-02-02 11:55:00,1.6108,1.61096,1.61074,1.61074,461500000.0
2005-02-02 11:56:00,1.61092,1.61116,1.61075,1.61094,463500000.0
2005-02-02 11:57:00,1.61074,1.61092,1.61057,1.61077,499900000.0
2005-02-02 11:58:00,1.61079,1.61099,1.61044,1.61044,465700000.0
2005-02-02 11:59:00,1.60938,1.60959,1.60891,1.6091,427900001.0
2005-02-02 12:00:00,1.60917,1.60958,1.60913,1.60913,502900000.0
2005-02-02 12:01:00,1.60911,1.6095,1.60911,1.60928,476800000.0
2005-02-02 12:02:00,1.60919,1.60975,1.60912,1.60975,378000002.0
2005-02-02 12:03:00,1.61027,1.61027,1.61,1.61009,418300002.0
2005-02-02 12:04:00,1.61006,1.61013,1.6096,1.6096,410200000.0
2005-02-02 12:05:00,1.60971,1.60988,1.60934,1.60967,367200001.0
2005-02-02 12:06:00,1.60961,1.60968,1.60913,1.60916,344300000.0
2005-02-02 12:07:00,1.60941,1.6096,1.60897,1.6096,341600001.0
2005-02-02 12:08:00,1.60937,1.60937,1.6088,1.60892,444800000.0
2005-02-02 12:09:00,1.60907,1.60927,1.60892,1.60923,359700001.0
2005-02-02 12:10:00,1.60923,1.60934,1.609,1.60928,327600000.0
2005-02-02 12:11:00,1.60941,1.60952,1.60922,1.60941,220400000.0
2005-02-02 12:12:00,1.60935,1.60935,1.60898,1.60898,226800000.0
2005-02-02 12:13:00,1.60888,1.60922,1.60888,1.60922,568800002.0
2005-02-02 12:14:00,1.60928,1.60931,1.60895,1.60927,610200002.0
2005-02-02 12:15:00,1.60933,1.60946,1.60919,1.6092,301200000.0
2005-02-02 12:16:00,1.60919,1.60934,1.60899,1.60921,375900001.0
2005-02-02 12:17:00,1.60928,1.60945,1.60922,1.60928,207100000.0
2005-02-02 12:18:00,1.60947,1.60947,1.60896,1.60944,320700001.0
2005-02-02 12:19:00,1.60969,1.60981,1.60956,1.60964,465900002.0
2005-02-02 12:20:00,1.60961,1.60974,1.60943,1.60943,420300001.0
2005-02-02 12:21:00,1.60948,1.60972,1.60939,1.60959,390300000.0
2005-02-02 12:22:00,1.60979,1.60996,1.60957,1.60977,344800002.0
2005-02-02 12:23:00,1.60974,1.60983,1.60933,1.60933,399900000.0
2005-02-02 12:24:00,1.60941,1.6097,1.60902,1.6094,602200000.0
2005-02-02 12:25:00,1.60968,1.61003,1.60929,1.60979,359300000.0
2005-02-02 12:26:00,1.60969,1.60994,1.6096,1.6098,467200000.0
2005-02-02 12:27:00,1.60995,1.60995,1.60891,1.60896,454200000.0
2005-02-02 12:28:00,1.60895,1.60988,1.60895,1.60988,595000002.0
2005-02-02 12:29:00,1.61,1.6103,1.60986,1.61002,680500000.0
2005-02-02 12:30:00,1.61011,1.61029,1.61,1.61016,593800000.0
2005-02-02 12:31:00,1.61034,1.61034,1.60997,1.61008,678500001.0
2005-02-02 12:32:00,1.60989,1.61015,1.60912,1.60912,706700005.0
2005-02-02 12:33:00,1.6103,1.6103,1.60983,1.60983,55200000.0
2005-02-02 12:34:00,1.61001,1.61043,1.60994,1.61006,614100004.0
2005-02-02 12:35:00,1.61018,1.61018,1.60967,1.60997,603300003.0
2005-02-02 12:36:00,1.61,1.61019,1.60999,1.60999,433400000.0
2005-02-02 12:37:00,1.6099,1.61017,1.60985,1.6099,567900000.0
2005-02-02 12:38:00,1.60996,1.61002,1.60978,1.60998,705300000.0
2005-02-02 12:39:00,1.61005,1.61026,1.6099,1.60992,549100005.0
2005-02-02 12:40:00,1.6101,1.61022,1.60985,1.60997,588300001.0
2005-02-02 12:41:00,1.6098,1.60988,1.60943,1.60943,218000001.0
2005-02-02 12:42:00,1.6095,1.60987,1.6095,1.60965,393900001.0
2005-02-02 12:43:00,1.60973,1.61003,1.60965,1.60976,494700002.0
2005-02-02 12:44:00,1.60974,1.61005,1.60974,1.60998,535200002.0
2005-02-02 12:45:00,1.61004,1.61012,1.60974,1.61007,463300002.0
2005-02-02 12:46:00,1.60999,1.61007,1.60994,1.61004,479500000.0
2005-02-02 12:47:00,1.60996,1.61018,1.60979,1.60987,397700001.0
2005-02-02 12:48:00,1.60996,1.61014,1.60984,1.60996,486800002.0
2005-02-02 12:49:00,1.61003,1.61017,1.60991,1.61005,488900000.0
2005-02-02 12:50:00,1.61,1.61026,1.60976,1.61,501700000.0
2005-02-02 12:51:00,1.61012,1.61046,1.60991,1.60991,463900000.0
2005-02-02 12:52:00,1.60989,1.61015,1.60982,1.61011,370700002.0
2005-02-02 12:53:00,1.61036,1.61062,1.61029,1.61046,260500000.0
2005-02-02 12:54:00,1.61051,1.61063,1.61035,1.61038,425600001.0
2005-02-02 12:55:00,1.61032,1.61032,1.60999,1.61014,373200000.0
2005-02-02 12:56:00,1.61017,1.61062,1.61015,1.61044,394700000.0
2005-02-02 12:57:00,1.61045,1.61055,1.61022,1.6104,598800002.0
2005-02-02 12:58:00,1.61045,1.61052,1.61027,1.61043,321100000.0
2005-02-02 12:59:00,1.61036,1.61047,1.60935,1.60935,647400000.0
2005-02-02 13:00:00,1.60966,1.60967,1.6094,1.6094,211600000.0
2005-02-02 13:01:00,1.60955,1.6097,1.60942,1.60959,309100001.0
2005-02-02 13:02:00,1.60969,1.61028,1.60969,1.61018,446400000.0
2005-02-02 13:03:00,1.61034,1.61034,1.60984,1.60984,333500000.0
2005-02-02 13:04:00,1.61037,1.61054,1.60998,1.61019,311900000.0
2005-02-02 13:05:00,1.61031,1.61045,1.61031,1.61034,158000001.0
2005-02-02 13:06:00,1.61035,1.61089,1.61023,1.61054,397800001.0
2005-02-02 13:07:00,1.6107,1.61079,1.61039,1.61039,288300000.0
2005-02-02 13:08:00,1.61068,1.61083,1.61066,1.61076,173200000.0
2005-02-02 13:09:00,1.61084,1.61084,1.61028,1.61061,354800000.0
2005-02-02 13:10:00,1.61079,1.61079,1.61032,1.61068,164400002.0
2005-02-02 13:11:00,1.61064,1.61095,1.61053,1.61062,417700000.0
2005-02-02 13:12:00,1.61062,1.61065,1.61046,1.61064,265300001.0
2005-02-02 13:13:00,1.61073,1.61109,1.61073,1.61086,318900000.0
2005-02-02 13:14:00,1.61086,1.61087,1.61061,1.61062,341100001.0
2005-02-02 13:15:00,1.61057,1.61065,1.61039,1.61059,382500001.0
2005-02-02 13:16:00,1.61084,1.61126,1.6106,1.6106,117800000.0
2005-02-02 13:17:00,1.61069,1.61151,1.61069,1.61141,144600001.0
2005-02-02 13:18:00,1.61133,1.61177,1.61133,1.61165,327200001.0
2005-02-02 13:19:00,1.61142,1.61148,1.61109,1.61133,318400002.0
2005-02-02 13:20:00,1.6112,1.61147,1.6109,1.61127,206800000.0
2005-02-02 13:21:00,1.61106,1.61111,1.61098,1.61107,180400001.0
2005-02-02 13:22:00,1.61146,1.61163,1.61129,1.6114,273700000.0
2005-02-02 13:23:00,1.61128,1.61161,1.61122,1.61144,272300000.0
2005-02-02 13:24:00,1.61165,1.61176,1.61138,1.61138,215300000.0
2005-02-02 13:25:00,1.61167,1.61193,1.61164,1.61164,178700001.0
2005-02-02 13:26:00,1.61151,1.61187,1.61151,1.61167,224000000.0
2005-02-02 13:27:00,1.61158,1.61168,1.61139,1.61148,302700000.0
2005-02-02 13:28:00,1.61154,1.61164,1.61143,1.6115,500800002.0
2005-02-02 13:29:00,1.61144,1.61184,1.61144,1.61159,649900002.0
2005-02-02 13:30:00,1.61172,1.61178,1.61142,1.61176,521300002.0
2005-02-02 13:31:00,1.61173,1.61199,1.61156,1.61181,560700002.0
2005-02-02 13:32:00,1.61194,1.61236,1.61172,1.61223,234700000.0
2005-02-02 13:33:00,1.61229,1.61262,1.61173,1.61173,439900000.0
2005-02-02 13:34:00,1.61185,1.61246,1.6116,1.6122,325300002.0
2005-02-02 13:35:00,1.61236,1.61285,1.61219,1.61285,358800001.0
2005-02-02 13:36:00,1.6132,1.6132,1.61269,1.61269,445200002.0
2005-02-02 13:37:00,1.61266,1.61292,1.6115,1.61163,487400003.0
2005-02-02 13:38:00,1.61282,1.61307,1.61162,1.61265,384600000.0
2005-02-02 13:39:00,1.61275,1.6132,1.61275,1.61276,257000001.0
2005-02-02 13:40:00,1.61261,1.613,1.61186,1.61202,388800002.0
2005-02-02 13:41:00,1.61254,1.61254,1.61175,1.61203,233000001.0
2005-02-02 13:42:00,1.61215,1.61226,1.61202,1.61207,160400000.0
2005-02-02 13:43:00,1.61216,1.61259,1.61216,1.61234,112600000.0
2005-02-02 13:44:00,1.6122,1.61252,1.6122,1.61237,236300000.0
2005-02-02 13:45:00,1.61213,1.61213,1.61156,1.61156,466600001.0
2005-02-02 13:46:00,1.61159,1.61172,1.61132,1.61146,451900002.0
2005-02-02 13:47:00,1.6116,1.6116,1.61126,1.61157,509400001.0
2005-02-02 13:48:00,1.61156,1.6118,1.61148,1.61162,244900001.0
2005-02-02 13:49:00,1.61172,1.61181,1.61167,1.61175,187400000.0
2005-02-02 13:50:00,1.61161,1.61168,1.6113,1.61144,274200000.0
2005-02-02 13:51:00,1.61144,1.61165,1.61127,1.61138,260700000.0
2005-02-02 13:52:00,1.6114,1.61171,1.61139,1.61161,442600002.0
2005-02-02 13:53:00,1.61144,1.6116,1.6112,1.61124,488200000.0
2005-02-02 13:54:00,1.61107,1.61149,1.611,1.61119,401800000.0
2005-02-02 13:55:00,1.61123,1.61222,1.61102,1.61183,324500000.0
2005-02-02 13:56:00,1.61197,1.61224,1.61156,1.6122,413700000.0
2005-02-02 13:57:00,1.61232,1.6124,1.61214,1.61238,366500000.0
2005-02-02 13:58:00,1.61241,1.61246,1.61222,1.61239,250000001.0
2005-02-02 13:59:00,1.61214,1.61231,1.61147,1.6119,418900002.0
2005-02-02 14:00:00,1.61191,1.61207,1.61128,1.6117,341400002.0
2005-02-02 14:01:00,1.61142,1.61174,1.61115,1.61149,395400000.0
2005-02-02 14:02:00,1.61205,1.61216,1.61176,1.61176,295100000.0
2005-02-02 14:03:00,1.6117,1.6122,1.6117,1.6122,446200002.0
2005-02-02 14:04:00,1.6123,1.61254,1.61211,1.61218,474900000.0
2005-02-02 14:05:00,1.612,1.61227,1.61197,1.61211,382000003.0
2005-02-02 14:06:00,1.61211,1.61226,1.61179,1.61203,388400001.0
2005-02-02 14:07:00,1.61207,1.61207,1.61172,1.61176,303300000.0
2005-02-02 14:08:00,1.61196,1.61212,1.6117,1.61175,439800002.0
2005-02-02 14:09:00,1.61183,1.61217,1.61177,1.61177,191600000.0
2005-02-02 14:10:00,1.61179,1.61205,1.61173,1.61194,248900001.0
2005-02-02 14:11:00,1.61187,1.61192,1.61172,1.61192,118600000.0
2005-02-02 14:12:00,1.6119,1.6121,1.6118,1.61192,259000000.0
2005-02-02 14:13:00,1.61178,1.61198,1.61177,1.6119,170300000.0
2005-02-02 14:14:00,1.61181,1.61184,1.61165,1.61168,184800000.0
2005-02-02 14:15:00,1.61164,1.61174,1.6114,1.61156,399900000.0
2005-02-02 14:16:00,1.61159,1.61172,1.61139,1.61147,177700000.0
2005-02-02 14:17:00,1.61153,1.61173,1.61135,1.61148,674000000.0
2005-02-02 14:18:00,1.61144,1.61161,1.61122,1.61152,422000000.0
2005-02-02 14:19:00,1.61143,1.61183,1.61079,1.61156,438000002.0
2005-02-02 14:20:00,1.61124,1.61156,1.61122,1.61156,160800000.0
2005-02-02 14:21:00,1.61126,1.61163,1.61122,1.61123,379300002.0
2005-02-02 14:22:00,1.61131,1.61144,1.61096,1.61096,683300001.0
2005-02-02 14:23:00,1.61138,1.61181,1.61106,1.61158,150000001.0
2005-02-02 14:24:00,1.61157,1.61172,1.61123,1.61149,465200002.0
2005-02-02 14:25:00,1.61156,1.61192,1.61135,1.61183,564400002.0
2005-02-02 14:26:00,1.61177,1.612,1.61168,1.61168,630500001.0
2005-02-02 14:27:00,1.61189,1.61205,1.61166,1.61179,409800000.0
2005-02-02 14:28:00,1.61184,1.61189,1.61119,1.61167,47800000.0
2005-02-02 14:29:00,1.61151,1.6116,1.61134,1.6116,38000000.0
2005-02-02 14:30:00,1.61174,1.61176,1.61101,1.61151,62200000.0
2005-02-02 14:31:00,1.61137,1.6116,1.61136,1.61136,34800000.0
2005-02-02 14:32:00,1.61142,1.61151,1.61132,1.61151,28200000.0
2005-02-02 14:33:00,1.61127,1.61153,1.61116,1.6113,29300000.0
2005-02-02 14:34:00,1.61139,1.61149,1.6113,1.6113,30800000.0
2005-02-02 14:35:00,1.61119,1.61119,1.61095,1.61104,27000000.0
2005-02-02 14:36:00,1.6113,1.61143,1.6108,1.6108,41000000.0
2005-02-02 14:37:00,1.6113,1.61132,1.61114,1.61132,36300000.0
2005-02-02 14:38:00,1.61155,1.61177,1.61144,1.61165,42200000.0
2005-02-02 14:39:00,1.61139,1.6118,1.61115,1.61168,38800000.0
2005-02-02 14:40:00,1.61164,1.61177,1.61162,1.61175,30600000.0
2005-02-02 14:41:00,1.61173,1.61176,1.6115,1.61169,39000000.0
2005-02-02 14:42:00,1.61156,1.61184,1.61102,1.61102,45500000.0
2005-02-02 14:43:00,1.61142,1.6116,1.61095,1.61095,41800000.0
2005-02-02 14:44:00,1.61112,1.61135,1.61095,1.61135,56500000.0
2005-02-02 14:45:00,1.61113,1.61136,1.61101,1.61127,59000000.0
2005-02-02 14:46:00,1.61135,1.61136,1.6111,1.6111,36300000.0
2005-02-02 14:47:00,1.61114,1.6113,1.61086,1.6113,20800000.0
2005-02-02 14:48:00,1.61126,1.61126,1.61094,1.61125,37000000.0
2005-02-02 14:49:00,1.61094,1.61127,1.61092,1.61097,63600000.0
2005-02-02 14:50:00,1.61088,1.61157,1.61088,1.61157,34400000.0
2005-02-02 14:51:00,1.61154,1.61154,1.61103,1.61103,42400000.0
2005-02-02 14:52:00,1.61097,1.61111,1.61076,1.61105,43600000.0
2005-02-02 14:53:00,1.61077,1.61106,1.61036,1.61072,28000000.0
2005-02-02 14:54:00,1.61111,1.61128,1.61079,1.61082,46000000.0
2005-02-02 14:55:00,1.61131,1.61158,1.61126,1.6115,49300000.0
2005-02-02 14:56:00,1.61183,1.61183,1.61153,1.61155,34200000.0
2005-02-02 14:57:00,1.61163,1.61171,1.61145,1.61153,40500000.0
2005-02-02 14:58:00,1.61152,1.61179,1.61152,1.61152,44600000.0
2005-02-02 14:59:00,1.61167,1.61174,1.61156,1.61158,43100000.0
2005-02-02 15:00:00,1.61125,1.61146,1.61072,1.61072,84200001.0
2005-02-02 15:01:00,1.61128,1.61128,1.61092,1.61092,40000000.0
2005-02-02 15:02:00,1.61099,1.61131,1.61091,1.61131,36100000.0
2005-02-02 15:03:00,1.61105,1.61154,1.61097,1.61122,44800000.0
2005-02-02 15:04:00,1.61145,1.61166,1.61114,1.61166,49900001.0
2005-02-02 15:05:00,1.61173,1.61204,1.61163,1.61204,39600000.0
2005-02-02 15:06:00,1.6122,1.6123,1.61176,1.61179,42400000.0
2005-02-02 15:07:00,1.61204,1.61204,1.6114,1.61175,32600000.0
2005-02-02 15:08:00,1.61171,1.61191,1.61149,1.61174,73000002.0
2005-02-02 15:09:00,1.61164,1.61177,1.61153,1.61173,42400000.0
2005-02-02 15:10:00,1.61157,1.61157,1.61119,1.61131,37800000.0
2005-02-02 15:11:00,1.61145,1.6116,1.61132,1.6116,17200000.0
2005-02-02 15:12:00,1.61178,1.61254,1.61178,1.61239,28000000.0
2005-02-02 15:13:00,1.6124,1.6124,1.61206,1.61213,41200000.0
2005-02-02 15:14:00,1.6119,1.61191,1.61165,1.61169,29700000.0
2005-02-02 15:15:00,1.61192,1.61216,1.61149,1.61216,41400000.0
2005-02-02 15:16:00,1.61208,1.61217,1.61185,1.61185,28000000.0
2005-02-02 15:17:00,1.61197,1.61202,1.61177,1.61187,37800000.0
2005-02-02 15:18:00,1.61196,1.61207,1.61169,1.61204,58800000.0
2005-02-02 15:19:00,1.61233,1.61233,1.61188,1.61188,42300000.0
2005-02-02 15:20:00,1.61252,1.61286,1.61231,1.61246,53100000.0
2005-02-02 15:21:00,1.61285,1.6131,1.61259,1.61309,33200000.0
2005-02-02 15:22:00,1.61312,1.61312,1.61265,1.61278,36800000.0
2005-02-02 15:23:00,1.61336,1.61344,1.61296,1.61312,28400000.0
2005-02-02 15:24:00,1.6135,1.6135,1.61299,1.61306,26200000.0
2005-02-02 15:25:00,1.61326,1.61341,1.61312,1.61312,23200000.0
2005-02-02 15:26:00,1.61304,1.61304,1.61277,1.6129,32500000.0
2005-02-02 15:27:00,1.61325,1.61335,1.61311,1.61317,45600000.0
2005-02-02 15:28:00,1.61311,1.61333,1.61292,1.61292,32700000.0
2005-02-02 15:29:00,1.6132,1.61346,1.61268,1.61268,37800000.0
2005-02-02 15:30:00,1.61315,1.61315,1.6126,1.61285,23400000.0
2005-02-02 15:31:00,1.61318,1.61318,1.61258,1.6128,20800000.0
2005-02-02 15:32:00,1.6129,1.61316,1.61282,1.61285,43500000.0
2005-02-02 15:33:00,1.61315,1.61315,1.61244,1.61289,36900000.0
2005-02-02 15:34:00,1.61284,1.61319,1.61284,1.61295,40400000.0
2005-02-02 15:35:00,1.61288,1.61288,1.61252,1.61252,24800000.0
2005-02-02 15:36:00,1.61251,1.61273,1.61233,1.61233,51200000.0
2005-02-02 15:37:00,1.61247,1.61281,1.61246,1.61255,34600000.0
2005-02-02 15:38:00,1.61284,1.61297,1.61258,1.61267,59000000.0
2005-02-02 15:39:00,1.61308,1.61308,1.61273,1.61276,28000000.0
2005-02-02 15:40:00,1.61295,1.61316,1.6129,1.61291,26000000.0
2005-02-02 15:41:00,1.61307,1.61308,1.61254,1.61276,30800000.0
2005-02-02 15:42:00,1.61279,1.6129,1.61267,1.6129,43500000.0
2005-02-02 15:43:00,1.61282,1.61315,1.61271,1.61288,41800000.0
2005-02-02 15:44:00,1.61308,1.61354,1.61308,1.61313,19600000.0
2005-02-02 15:45:00,1.61284,1.61284,1.61231,1.61271,38800000.0
2005-02-02 15:46:00,1.61254,1.61272,1.61252,1.61252,32600000.0
2005-02-02 15:47:00,1.61273,1.61298,1.61258,1.61296,46700000.0
2005-02-02 15:48:00,1.61304,1.61314,1.61287,1.61306,32600000.0
2005-02-02 15:49:00,1.61272,1.61287,1.61238,1.61287,53400001.0
2005-02-02 15:50:00,1.61292,1.61351,1.61292,1.61351,32700000.0
2005-02-02 15:51:00,1.61308,1.61326,1.61294,1.6131,27500000.0
2005-02-02 15:52:00,1.6135,1.6135,1.61315,1.61321,45500000.0
2005-02-02 15:53:00,1.6135,1.61371,1.61321,1.61371,35000000.0
2005-02-02 15:54:00,1.61361,1.61361,1.61281,1.61281,23400000.0
2005-02-02 15:55:00,1.61309,1.61325,1.61273,1.6128,49200000.0
2005-02-02 15:56:00,1.61299,1.61328,1.6129,1.61311,23200000.0
2005-02-02 15:57:00,1.61329,1.61351,1.61292,1.61292,31500000.0
2005-02-02 15:58:00,1.61304,1.61329,1.61286,1.61318,29800000.0
2005-02-02 15:59:00,1.61325,1.61333,1.61286,1.61286,46200000.0
2005-02-02 16:00:00,1.61298,1.61376,1.61298,1.61358,33400001.0
2005-02-02 16:01:00,1.61385,1.6141,1.61368,1.61382,35800000.0
2005-02-02 16:02:00,1.6137,1.61377,1.61337,1.61351,33000000.0
2005-02-02 16:03:00,1.61404,1.6142,1.61362,1.61377,32000000.0
2005-02-02 16:04:00,1.6137,1.61411,1.61361,1.61361,36300000.0
2005-02-02 16:05:00,1.61361,1.6139,1.61352,1.61374,23400000.0
2005-02-02 16:06:00,1.61338,1.61408,1.61338,1.61359,37000000.0
2005-02-02 16:07:00,1.61374,1.61401,1.61364,1.6138,56800000.0
2005-02-02 16:08:00,1.61408,1.61408,1.61359,1.61397,38800000.0
2005-02-02 16:09:00,1.61379,1.61407,1.61376,1.61383,27500000.0
2005-02-02 16:10:00,1.61355,1.61388,1.61352,1.61372,19400000.0
2005-02-02 16:11:00,1.61359,1.6141,1.61359,1.61402,44800000.0
2005-02-02 16:12:00,1.61398,1.61416,1.61385,1.61409,43800000.0
2005-02-02 16:13:00,1.61417,1.61438,1.6141,1.61411,30000000.0
2005-02-02 16:14:00,1.61413,1.61434,1.6141,1.61429,48300000.0
2005-02-02 16:15:00,1.61396,1.61408,1.61393,1.61406,43500000.0
2005-02-02 16:16:00,1.61415,1.61499,1.61415,1.61479,28000000.0
2005-02-02 16:17:00,1.61484,1.61507,1.61466,1.61501,34000000.0
2005-02-02 16:18:00,1.61485,1.61502,1.61466,1.61501,29700000.0
2005-02-02 16:19:00,1.6151,1.61511,1.6148,1.61499,33900000.0
2005-02-02 16:20:00,1.61505,1.61533,1.6149,1.61533,42400000.0
2005-02-02 16:21:00,1.61532,1.61534,1.61492,1.61507,50700000.0
2005-02-02 16:22:00,1.61492,1.61523,1.61483,1.61483,37600000.0
2005-02-02 16:23:00,1.61518,1.61527,1.6149,1.61527,32900000.0
2005-02-02 16:24:00,1.61528,1.61542,1.61518,1.61532,26900000.0
2005-02-02 16:25:00,1.61522,1.61522,1.61439,1.61482,46800000.0
2005-02-02 16:26:00,1.61509,1.61509,1.61473,1.61484,56400000.0
2005-02-02 16:27:00,1.6149,1.61527,1.6149,1.61514,27000000.0
2005-02-02 16:28:00,1.61531,1.61582,1.61531,1.61533,42600000.0
2005-02-02 16:29:00,1.61541,1.61541,1.61509,1.61532,45200000.0
2005-02-02 16:30:00,1.61551,1.61551,1.6152,1.61549,34800000.0
2005-02-02 16:31:00,1.61569,1.61589,1.61553,1.61581,50700000.0
2005-02-02 16:32:00,1.61604,1.61604,1.61544,1.61572,45900000.0
2005-02-02 16:33:00,1.61581,1.61588,1.61572,1.61587,38100000.0
2005-02-02 16:34:00,1.61569,1.61575,1.61541,1.61558,45600000.0
2005-02-02 16:35:00,1.61569,1.61581,1.61546,1.61558,29800000.0
2005-02-02 16:36:00,1.61571,1.61587,1.6154,1.61571,44000000.0
2005-02-02 16:37:00,1.61574,1.61592,1.61561,1.61578,32400000.0
2005-02-02 16:38:00,1.61561,1.61576,1.61535,1.61539,59600000.0
2005-02-02 16:39:00,1.6154,1.61549,1.61511,1.61549,30800000.0
2005-02-02 16:40:00,1.61544,1.61545,1.61518,1.61529,40200000.0
2005-02-02 16:41:00,1.61481,1.61519,1.6145,1.61455,34200000.0
2005-02-02 16:42:00,1.61484,1.61486,1.61378,1.61378,37700000.0
2005-02-02 16:43:00,1.61427,1.6144,1.61416,1.61423,54800000.0
2005-02-02 16:44:00,1.61371,1.61394,1.61369,1.61389,40700000.0
2005-02-02 16:45:00,1.61402,1.61432,1.61382,1.61392,40400000.0
2005-02-02 16:46:00,1.61432,1.61475,1.61392,1.61463,55400000.0
2005-02-02 16:47:00,1.61497,1.61518,1.61483,1.61507,54000000.0
2005-02-02 16:48:00,1.6151,1.6152,1.61443,1.61517,32800000.0
2005-02-02 16:49:00,1.615,1.61504,1.61454,1.61499,34000000.0
2005-02-02 16:50:00,1.61509,1.61536,1.61476,1.61476,64500001.0
2005-02-02 16:51:00,1.61499,1.61526,1.61485,1.61506,35200000.0
2005-02-02 16:52:00,1.61519,1.61519,1.61479,1.61496,57600000.0
2005-02-02 16:53:00,1.61502,1.61536,1.61476,1.61508,37400000.0
2005-02-02 16:54:00,1.61521,1.61566,1.61521,1.61548,63400001.0
2005-02-02 16:55:00,1.61545,1.61552,1.61522,1.61542,35600000.0
2005-02-02 16:56:00,1.61527,1.61567,1.61527,1.6154,55600001.0
2005-02-02 16:57:00,1.61576,1.61592,1.61533,1.61565,28200000.0
2005-02-02 16:58:00,1.61594,1.61617,1.61592,1.61617,42100000.0
2005-02-02 16:59:00,1.61644,1.6166,1.61586,1.61638,35400000.0
2005-02-02 17:00:00,1.61616,1.61656,1.61616,1.61641,37800000.0
2005-02-02 17:01:00,1.61672,1.61692,1.6164,1.61684,38400000.0
2005-02-02 17:02:00,1.61664,1.61705,1.61662,1.61699,38900000.0
2005-02-02 17:03:00,1.61718,1.61725,1.6169,1.6172,64300001.0
2005-02-02 17:04:00,1.6174,1.6174,1.61671,1.61695,29100000.0
2005-02-02 17:05:00,1.61683,1.61727,1.61651,1.61718,23000000.0
2005-02-02 17:06:00,1.61695,1.61731,1.61685,1.6171,27200000.0
2005-02-02 17:07:00,1.61658,1.61684,1.61628,1.61628,40500000.0
2005-02-02 17:08:00,1.61632,1.61695,1.61631,1.61695,38600000.0
2005-02-02 17:09:00,1.61709,1.61709,1.61651,1.61651,42000000.0
2005-02-02 17:10:00,1.61644,1.61679,1.616,1.61615,37200000.0
2005-02-02 17:11:00,1.61606,1.61629,1.61586,1.61605,28100000.0
2005-02-02 17:12:00,1.61627,1.61636,1.61561,1.61564,79800002.0
2005-02-02 17:13:00,1.61555,1.61647,1.61553,1.61635,28000000.0
2005-02-02 17:14:00,1.61633,1.61677,1.61632,1.6164,52500000.0
2005-02-02 17:15:00,1.61686,1.61692,1.61632,1.61663,41100000.0
2005-02-02 17:16:00,1.61689,1.61722,1.61678,1.61685,31400000.0
2005-02-02 17:17:00,1.6168,1.61711,1.61654,1.61688,29800000.0
2005-02-02 17:18:00,1.61685,1.61685,1.61643,1.6167,56400000.0
2005-02-02 17:19:00,1.61656,1.61697,1.61652,1.61697,30600000.0
2005-02-02 17:20:00,1.61682,1.61682,1.6157,1.61582,25400000.0
2005-02-02 17:21:00,1.61604,1.61621,1.61579,1.61601,49800000.0
2005-02-02 17:22:00,1.61613,1.6162,1.61586,1.61606,42900000.0
2005-02-02 17:23:00,1.61557,1.61599,1.61557,1.61593,25600000.0
2005-02-02 17:24:00,1.6159,1.61622,1.61577,1.61612,32400000.0
2005-02-02 17:25:00,1.61618,1.61647,1.61578,1.61579,54100000.0
2005-02-02 17:26:00,1.61598,1.61612,1.61574,1.61601,40000000.0
2005-02-02 17:27:00,1.61592,1.61592,1.61545,1.61545,34800001.0
2005-02-02 17:28:00,1.61589,1.61596,1.61548,1.61548,48100000.0
2005-02-02 17:29:00,1.61568,1.61587,1.6154,1.6154,40200000.0
2005-02-02 17:30:00,1.61565,1.61565,1.61498,1.61552,54600000.0
2005-02-02 17:31:00,1.6155,1.6155,1.61513,1.61513,51200000.0
2005-02-02 17:32:00,1.61516,1.61576,1.61516,1.61562,33200000.0
2005-02-02 17:33:00,1.61596,1.61615,1.61535,1.61578,45400001.0
2005-02-02 17:34:00,1.6163,1.61648,1.61568,1.61608,25400000.0
2005-02-02 17:35:00,1.61592,1.61596,1.61534,1.61534,34800000.0
2005-02-02 17:36:00,1.61566,1.61567,1.61504,1.61529,42000000.0
2005-02-02 17:37:00,1.61574,1.61587,1.61522,1.61578,25800000.0
2005-02-02 17:38:00,1.61558,1.6159,1.61558,1.61559,65900000.0
2005-02-02 17:39:00,1.61597,1.61597,1.61572,1.61595,40000000.0
2005-02-02 17:40:00,1.61574,1.61596,1.61574,1.61596,39800000.0
2005-02-02 17:41:00,1.61612,1.61614,1.61579,1.61586,65800001.0
2005-02-02 17:42:00,1.6156,1.61566,1.61507,1.6156,23800000.0
2005-02-02 17:43:00,1.61569,1.61573,1.61526,1.61548,35200000.0
2005-02-02 17:44:00,1.61545,1.61545,1.61531,1.61531,29800000.0
2005-02-02 17:45:00,1.6152,1.61536,1.61497,1.61525,35200000.0
2005-02-02 17:46:00,1.61571,1.61571,1.61544,1.61556,43400000.0
2005-02-02 17:47:00,1.61548,1.61573,1.61533,1.61534,33900000.0
2005-02-02 17:48:00,1.61581,1.61597,1.61538,1.61597,24400000.0
2005-02-02 17:49:00,1.61629,1.61629,1.61534,1.61568,37100000.0
2005-02-02 17:50:00,1.61602,1.6163,1.61602,1.61617,25400000.0
2005-02-02 17:51:00,1.61614,1.61641,1.61572,1.61572,26600000.0
2005-02-02 17:52:00,1.61588,1.61589,1.61568,1.61585,20600000.0
2005-02-02 17:53:00,1.61581,1.61594,1.61557,1.61557,29200000.0
2005-02-02 17:54:00,1.6158,1.61589,1.6151,1.61587,52200000.0
2005-02-02 17:55:00,1.61587,1.61587,1.61509,1.61568,41100000.0
2005-02-02 17:56:00,1.61572,1.61594,1.61557,1.61557,21400000.0
2005-02-02 17:57:00,1.61564,1.61595,1.61533,1.61584,48800001.0
2005-02-02 17:58:00,1.61584,1.61584,1.61537,1.61562,46800000.0
2005-02-02 17:59:00,1.6152,1.61572,1.6152,1.61557,34600000.0
2005-02-02 18:00:00,1.61606,1.61606,1.61582,1.61591,41200000.0
2005-02-02 18:01:00,1.61598,1.6162,1.61534,1.61598,48500000.0
2005-02-02 18:02:00,1.61614,1.61623,1.61594,1.61595,44000000.0
2005-02-02 18:03:00,1.61598,1.61626,1.61592,1.61599,25200000.0
2005-02-02 18:04:00,1.61645,1.61671,1.61627,1.61667,78400000.0
2005-02-02 18:05:00,1.61673,1.61673,1.61642,1.61642,23400000.0
2005-02-02 18:06:00,1.61649,1.61682,1.61622,1.61622,39600000.0
2005-02-02 18:07:00,1.61642,1.61644,1.61616,1.61616,54400000.0
2005-02-02 18:08:00,1.61603,1.61621,1.61549,1.61549,40200000.0
2005-02-02 18:09:00,1.61563,1.6157,1.61522,1.61527,51800000.0
2005-02-02 18:10:00,1.61532,1.61532,1.61483,1.61491,34600000.0
2005-02-02 18:11:00,1.6154,1.6154,1.61505,1.61518,53300000.0
2005-02-02 18:12:00,1.61531,1.61538,1.61493,1.61493,30200000.0
2005-02-02 18:13:00,1.61507,1.61522,1.61486,1.61509,32800000.0
2005-02-02 18:14:00,1.61464,1.61535,1.61464,1.61494,25800000.0
2005-02-02 18:15:00,1.61487,1.61491,1.61474,1.61479,43700000.0
2005-02-02 18:16:00,1.615,1.615,1.61449,1.61449,30800000.0
2005-02-02 18:17:00,1.61483,1.61491,1.61439,1.61458,46000000.0
2005-02-02 18:18:00,1.61477,1.61477,1.61396,1.61456,40800000.0
2005-02-02 18:19:00,1.61492,1.61492,1.61464,1.61468,40800001.0
2005-02-02 18:20:00,1.61499,1.61499,1.61422,1.61436,31800000.0
2005-02-02 18:21:00,1.61462,1.61462,1.61396,1.61402,64900000.0
2005-02-02 18:22:00,1.61435,1.61435,1.61381,1.61401,36400000.0
2005-02-02 18:23:00,1.61435,1.61463,1.61418,1.61437,23600000.0
2005-02-02 18:24:00,1.61507,1.61524,1.61463,1.6151,40600000.0
2005-02-02 18:25:00,1.61543,1.61575,1.61518,1.61536,42200000.0
2005-02-02 18:26:00,1.61539,1.6158,1.61534,1.6157,37200000.0
2005-02-02 18:27:00,1.61587,1.6161,1.61567,1.61579,31100000.0
2005-02-02 18:28:00,1.6159,1.6159,1.6152,1.61522,40600001.0
2005-02-02 18:29:00,1.61576,1.61576,1.61533,1.61548,37000000.0
2005-02-02 18:30:00,1.61546,1.61556,1.61539,1.61539,56700001.0
2005-02-02 18:31:00,1.61534,1.61556,1.61518,1.61524,28100000.0
2005-02-02 18:32:00,1.61539,1.61539,1.61497,1.61528,17400000.0
2005-02-02 18:33:00,1.61551,1.61551,1.61522,1.6155,47100000.0
2005-02-02 18:34:00,1.61545,1.61578,1.61529,1.61564,40800000.0
2005-02-02 18:35:00,1.61548,1.61548,1.61464,1.61509,54700000.0
2005-02-02 18:36:00,1.61497,1.6152,1.61493,1.61498,50900000.0
2005-02-02 18:37:00,1.61496,1.61496,1.61436,1.61444,33000000.0
2005-02-02 18:38:00,1.61453,1.61461,1.61428,1.61454,31400000.0
2005-02-02 18:39:00,1.61429,1.61434,1.61386,1.6139,39800000.0
2005-02-02 18:40:00,1.6141,1.61427,1.61369,1.61372,37800000.0
2005-02-02 18:41:00,1.61429,1.61445,1.61404,1.61408,27800000.0
2005-02-02 18:42:00,1.61411,1.61442,1.61407,1.61426,41400000.0
2005-02-02 18:43:00,1.61409,1.61442,1.61394,1.61405,41400001.0
2005-02-02 18:44:00,1.61422,1.61422,1.61367,1.61367,44800000.0
2005-02-02 18:45:00,1.61371,1.6142,1.61366,1.61403,25800000.0
2005-02-02 18:46:00,1.6143,1.61434,1.61417,1.61425,30600000.0
2005-02-02 18:47:00,1.61442,1.61442,1.61408,1.61408,23400000.0
2005-02-02 18:48:00,1.61395,1.61467,1.61395,1.61443,73100000.0
2005-02-02 18:49:00,1.61429,1.61439,1.61388,1.61403,44900000.0
2005-02-02 18:50:00,1.61449,1.61464,1.6141,1.6143,19000000.0
2005-02-02 18:51:00,1.61443,1.61461,1.61424,1.61449,36000000.0
2005-02-02 18:52:00,1.61413,1.61439,1.61397,1.61397,48600000.0
2005-02-02 18:53:00,1.61417,1.61481,1.61417,1.6144,39400000.0
2005-02-02 18:54:00,1.61498,1.61514,1.61471,1.61471,24800000.0
2005-02-02 18:55:00,1.61447,1.61478,1.61447,1.6145,22600000.0
2005-02-02 18:56:00,1.61415,1.61462,1.61393,1.61393,44200001.0
2005-02-02 18:57:00,1.61433,1.6147,1.61433,1.61464,25400000.0
2005-02-02 18:58:00,1.61501,1.61501,1.61441,1.61441,31000000.0
2005-02-02 18:59:00,1.6146,1.6147,1.61436,1.6145,32600000.0
2005-02-02 19:00:00,1.61456,1.61456,1.61367,1.61398,24000000.0
2005-02-02 19:01:00,1.61406,1.61406,1.61343,1.61348,42400000.0
2005-02-02 19:02:00,1.6138,1.61398,1.61356,1.61357,40000000.0
2005-02-02 19:03:00,1.61378,1.61406,1.61362,1.61389,53900000.0
2005-02-02 19:04:00,1.61383,1.614,1.61345,1.61363,29200000.0
2005-02-02 19:05:00,1.61383,1.61394,1.61346,1.61346,31000000.0
2005-02-02 19:06:00,1.61369,1.6139,1.61369,1.6139,33200000.0
2005-02-02 19:07:00,1.61346,1.61381,1.61346,1.61356,67400000.0
2005-02-02 19:08:00,1.61363,1.61403,1.61363,1.61384,64500001.0
2005-02-02 19:09:00,1.6137,1.6138,1.61366,1.61372,47500001.0
2005-02-02 19:10:00,1.61391,1.61391,1.61344,1.61349,37400000.0
2005-02-02 19:11:00,1.61375,1.6141,1.61375,1.61382,27600000.0
2005-02-02 19:12:00,1.61372,1.61424,1.61372,1.61413,27800000.0
2005-02-02 19:13:00,1.61444,1.61448,1.6141,1.61438,51500000.0
2005-02-02 19:14:00,1.61426,1.61446,1.61409,1.61446,31200000.0
2005-02-02 19:15:00,1.61435,1.61435,1.61392,1.61407,40800000.0
2005-02-02 19:16:00,1.61376,1.61419,1.61376,1.61402,29200000.0
2005-02-02 19:17:00,1.61385,1.61433,1.61369,1.61426,54300000.0
2005-02-02 19:18:00,1.61443,1.61444,1.61419,1.61444,46400000.0
2005-02-02 19:19:00,1.61446,1.61458,1.61412,1.61452,59500001.0
2005-02-02 19:20:00,1.61443,1.61493,1.61435,1.61492,64200000.0
2005-02-02 19:21:00,1.61472,1.61473,1.61433,1.61463,31800000.0
2005-02-02 19:22:00,1.61466,1.61474,1.61441,1.61455,27600000.0
2005-02-02 19:23:00,1.61451,1.61477,1.61422,1.6143,64300000.0
2005-02-02 19:24:00,1.61471,1.61479,1.61439,1.61474,45200000.0
2005-02-02 19:25:00,1.61501,1.61517,1.61495,1.61505,60600002.0
2005-02-02 19:26:00,1.61496,1.61549,1.61496,1.61529,43100000.0
2005-02-02 19:27:00,1.61482,1.61524,1.61381,1.61513,39600000.0
2005-02-02 19:28:00,1.61504,1.61524,1.61483,1.61487,53800001.0
2005-02-02 19:29:00,1.61492,1.61501,1.61458,1.61489,28000000.0
2005-02-02 19:30:00,1.61497,1.61524,1.61497,1.61504,44300000.0
2005-02-02 19:31:00,1.61522,1.61539,1.61499,1.61539,52600000.0
2005-02-02 19:32:00,1.61532,1.61532,1.615,1.61518,32000000.0
2005-02-02 19:33:00,1.61519,1.61523,1.61498,1.61523,40800000.0
2005-02-02 19:34:00,1.61541,1.61551,1.61527,1.61527,46700000.0
2005-02-02 19:35:00,1.61522,1.61545,1.61495,1.61545,25600000.0
2005-02-02 19:36:00,1.61534,1.61558,1.61514,1.61532,28600000.0
2005-02-02 19:37:00,1.61558,1.61558,1.61512,1.61512,50300000.0
2005-02-02 19:38:00,1.61501,1.61542,1.61501,1.61532,26800000.0
2005-02-02 19:39:00,1.61559,1.61569,1.61547,1.61564,34600000.0
2005-02-02 19:40:00,1.6156,1.6156,1.61513,1.61513,37400000.0
2005-02-02 19:41:00,1.61511,1.61525,1.615,1.61523,46800000.0
2005-02-02 19:42:00,1.61499,1.61542,1.61489,1.61542,56400000.0
2005-02-02 19:43:00,1.61521,1.61542,1.61472,1.61525,31200000.0
2005-02-02 19:44:00,1.61512,1.61547,1.61512,1.61536,50800001.0
2005-02-02 19:45:00,1.61538,1.61546,1.61521,1.61538,39200000.0
2005-02-02 19:46:00,1.61533,1.61537,1.61487,1.61487,29400000.0
2005-02-02 19:47:00,1.61511,1.61526,1.61494,1.61512,31000000.0
2005-02-02 19:48:00,1.61529,1.61529,1.61516,1.61516,46800000.0
2005-02-02 19:49:00,1.61516,1.61542,1.61507,1.61512,21000000.0
2005-02-02 19:50:00,1.61551,1.61552,1.61523,1.61544,36800000.0
2005-02-02 19:51:00,1.61546,1.6156,1.61535,1.61543,39000000.0
2005-02-02 19:52:00,1.61548,1.61567,1.61542,1.61555,28000000.0
2005-02-02 19:53:00,1.6155,1.61561,1.61526,1.61554,33600000.0
2005-02-02 19:54:00,1.61534,1.61556,1.61525,1.61539,27000000.0
2005-02-02 19:55:00,1.61526,1.61526,1.61495,1.61495,27900000.0
2005-02-02 19:56:00,1.61484,1.61484,1.61429,1.61446,34000000.0
2005-02-02 19:57:00,1.61452,1.61487,1.61452,1.61487,23000000.0
2005-02-02 19:58:00,1.61475,1.61504,1.61475,1.61494,33000000.0
2005-02-02 19:59:00,1.61512,1.61527,1.61508,1.61518,34000000.0
2005-02-02 20:00:00,1.61527,1.61549,1.61465,1.61465,42000000.0
2005-02-02 20:01:00,1.61541,1.61547,1.61516,1.61521,53800000.0
2005-02-02 20:02:00,1.6152,1.6152,1.61496,1.61506,36600000.0
2005-02-02 20:03:00,1.61508,1.61508,1.61475,1.61482,26000000.0
2005-02-02 20:04:00,1.61487,1.61516,1.61464,1.61482,74000000.0
2005-02-02 20:05:00,1.61484,1.615,1.61442,1.61442,30400000.0
2005-02-02 20:06:00,1.61442,1.61464,1.61437,1.61459,35200000.0
2005-02-02 20:07:00,1.61439,1.61468,1.614,1.61468,23400000.0
2005-02-02 20:08:00,1.6146,1.6146,1.61422,1.61435,24800000.0
2005-02-02 20:09:00,1.61456,1.61459,1.61413,1.61433,31100000.0
2005-02-02 20:10:00,1.61393,1.61431,1.61393,1.61398,71200000.0
2005-02-02 20:11:00,1.61415,1.61415,1.61393,1.61404,27900000.0
2005-02-02 20:12:00,1.61427,1.61447,1.61396,1.61447,41000000.0
2005-02-02 20:13:00,1.61442,1.61442,1.61409,1.61418,32600000.0
2005-02-02 20:14:00,1.61418,1.61467,1.61381,1.6146,48600000.0
2005-02-02 20:15:00,1.61471,1.61471,1.61456,1.61466,35400000.0
2005-02-02 20:16:00,1.6145,1.61478,1.61445,1.61447,46300000.0
2005-02-02 20:17:00,1.61438,1.61462,1.61419,1.61462,67700001.0
2005-02-02 20:18:00,1.61456,1.61456,1.61386,1.61386,44400000.0
2005-02-02 20:19:00,1.61404,1.61438,1.614,1.61438,54500001.0
2005-02-02 20:20:00,1.61455,1.61455,1.61427,1.61451,64200002.0
2005-02-02 20:21:00,1.61431,1.61445,1.61431,1.6144,43400000.0
2005-02-02 20:22:00,1.61435,1.61435,1.61412,1.61432,42000000.0
2005-02-02 20:23:00,1.61435,1.6144,1.61408,1.6143,74800001.0
2005-02-02 20:24:00,1.61437,1.61437,1.61398,1.61398,37400000.0
2005-02-02 20:25:00,1.61441,1.61441,1.61391,1.61397,61400001.0
2005-02-02 20:26:00,1.6141,1.6141,1.61366,1.61394,36100000.0
2005-02-02 20:27:00,1.61396,1.61416,1.61356,1.6139,48800000.0
2005-02-02 20:28:00,1.61392,1.61413,1.61392,1.61406,29200000.0
2005-02-02 20:29:00,1.61397,1.61404,1.61354,1.61396,29400000.0
2005-02-02 20:30:00,1.61405,1.61405,1.61382,1.61394,44900000.0
2005-02-02 20:31:00,1.6125,1.6127,1.6121,1.6127,33700000.0
2005-02-02 20:32:00,1.61354,1.61384,1.61331,1.61375,33700000.0
2005-02-02 20:33:00,1.61393,1.61393,1.61375,1.61391,39800000.0
2005-02-02 20:34:00,1.6137,1.61403,1.6137,1.61398,51600000.0
2005-02-02 20:35:00,1.61404,1.61411,1.61392,1.61402,40700000.0
2005-02-02 20:36:00,1.61407,1.61417,1.61379,1.61379,59400000.0
2005-02-02 20:37:00,1.61377,1.61389,1.61359,1.61389,53200000.0
2005-02-02 20:38:00,1.61397,1.61397,1.61368,1.61379,34800000.0
2005-02-02 20:39:00,1.61372,1.61398,1.61359,1.61371,64700000.0
2005-02-02 20:40:00,1.61381,1.6143,1.61381,1.61428,36900000.0
2005-02-02 20:41:00,1.61428,1.61434,1.61397,1.61428,43400000.0
2005-02-02 20:42:00,1.61419,1.61445,1.61402,1.61429,51400000.0
2005-02-02 20:43:00,1.6142,1.61438,1.61393,1.61393,54100000.0
2005-02-02 20:44:00,1.61414,1.61417,1.61377,1.61417,31600000.0
2005-02-02 20:45:00,1.61396,1.61415,1.61394,1.61394,55400001.0
2005-02-02 20:46:00,1.61404,1.61404,1.61308,1.61308,52500000.0
2005-02-02 20:47:00,1.613,1.61373,1.61283,1.61353,38800000.0
2005-02-02 20:48:00,1.61383,1.61385,1.61357,1.61359,32600000.0
2005-02-02 20:49:00,1.61345,1.61345,1.61312,1.61312,69600002.0
2005-02-02 20:50:00,1.61305,1.61325,1.61303,1.61314,33000000.0
2005-02-02 20:51:00,1.61293,1.61316,1.61293,1.61303,38200000.0
2005-02-02 20:52:00,1.61302,1.61325,1.61297,1.61319,49500000.0
2005-02-02 20:53:00,1.61303,1.61333,1.61303,1.61329,45200000.0
2005-02-02 20:54:00,1.61292,1.61318,1.61259,1.61262,56200000.0
2005-02-02 20:55:00,1.61277,1.61309,1.61261,1.61309,24600000.0
2005-02-02 20:56:00,1.61286,1.61305,1.61278,1.61305,41000001.0
2005-02-02 20:57:00,1.61299,1.61299,1.61266,1.61266,49100000.0
2005-02-02 20:58:00,1.61287,1.61296,1.61253,1.61262,65600000.0
2005-02-02 20:59:00,1.61286,1.61291,1.61265,1.61291,37200000.0
2005-02-02 21:00:00,1.61273,1.61292,1.61247,1.61265,25400000.0
2005-02-02 21:01:00,1.61288,1.61322,1.61245,1.61245,43600000.0
2005-02-02 21:02:00,1.61294,1.61326,1.61283,1.61322,49600000.0
2005-02-02 21:03:00,1.61317,1.61337,1.61311,1.61329,34400000.0
2005-02-02 21:04:00,1.61343,1.61346,1.61322,1.61346,18200000.0
2005-02-02 21:05:00,1.61311,1.61345,1.61311,1.61321,35400000.0
2005-02-02 21:06:00,1.61335,1.61339,1.6132,1.61339,38300000.0
2005-02-02 21:07:00,1.6134,1.6134,1.61321,1.61331,28000000.0
2005-02-02 21:08:00,1.61331,1.61398,1.61331,1.61398,27200000.0
2005-02-02 21:09:00,1.61411,1.61411,1.61376,1.61382,43100000.0
2005-02-02 21:10:00,1.61377,1.61397,1.61359,1.61376,45100000.0
2005-02-02 21:11:00,1.61352,1.61401,1.61322,1.61377,31500000.0
2005-02-02 21:12:00,1.61358,1.61394,1.61331,1.61363,41600000.0
2005-02-02 21:13:00,1.61282,1.6138,1.61262,1.61379,63400000.0
2005-02-02 21:14:00,1.61379,1.61437,1.6137,1.61416,33600000.0
2005-02-02 21:15:00,1.61392,1.61432,1.61392,1.61432,53300000.0
2005-02-02 21:16:00,1.61414,1.61422,1.61381,1.61422,30200000.0
2005-02-02 21:17:00,1.61442,1.61445,1.61323,1.614,52200000.0
2005-02-02 21:18:00,1.61379,1.61518,1.61343,1.61459,52400000.0
2005-02-02 21:19:00,1.61439,1.61463,1.614,1.614,30200000.0
2005-02-02 21:20:00,1.61417,1.61417,1.61326,1.61342,47500000.0
2005-02-02 21:21:00,1.61301,1.61375,1.61255,1.61332,33000000.0
2005-02-02 21:22:00,1.61356,1.61413,1.61235,1.61324,18200000.0
2005-02-02 21:23:00,1.61275,1.61356,1.61251,1.61314,49000000.0
2005-02-02 21:24:00,1.61379,1.61387,1.61311,1.61311,39800000.0
2005-02-02 21:25:00,1.61363,1.61403,1.61288,1.61288,48300000.0
2005-02-02 21:26:00,1.61381,1.61381,1.61305,1.6132,36200000.0
2005-02-02 21:27:00,1.6132,1.6132,1.61286,1.61286,21200000.0
2005-02-02 21:28:00,1.61352,1.61361,1.6129,1.6129,40900000.0
2005-02-02 21:29:00,1.61357,1.61393,1.6132,1.6132,36400000.0
2005-02-02 21:30:00,1.6133,1.61334,1.61225,1.61225,41300000.0
2005-02-02 21:31:00,1.61224,1.61242,1.61184,1.61236,24800000.0
2005-02-02 21:32:00,1.61258,1.61264,1.61229,1.61248,38800000.0
2005-02-02 21:33:00,1.61245,1.61256,1.61228,1.61242,32100000.0
2005-02-02 21:34:00,1.61242,1.613,1.61242,1.61264,35200000.0
2005-02-02 21:35:00,1.61268,1.61268,1.61222,1.61258,29800001.0
2005-02-02 21:36:00,1.61334,1.61334,1.61213,1.61226,49000001.0
2005-02-02 21:37:00,1.61266,1.61278,1.61223,1.61247,43400000.0
2005-02-02 21:38:00,1.61283,1.61283,1.61241,1.61241,19400000.0
2005-02-02 21:39:00,1.61214,1.61261,1.61214,1.61261,35200000.0
2005-02-02 21:40:00,1.61241,1.61255,1.61232,1.61255,40200000.0
2005-02-02 21:41:00,1.61293,1.61311,1.61248,1.61281,38700000.0
2005-02-02 21:42:00,1.61304,1.61335,1.61296,1.61297,22000000.0
2005-02-02 21:43:00,1.61317,1.61326,1.61287,1.61326,29000000.0
2005-02-02 21:44:00,1.61322,1.61328,1.61269,1.61272,44600001.0
2005-02-02 21:45:00,1.61306,1.61319,1.61268,1.61268,58600000.0
2005-02-02 21:46:00,1.613,1.61335,1.61272,1.61313,55600000.0
2005-02-02 21:47:00,1.61303,1.61344,1.61303,1.61313,29400000.0
2005-02-02 21:48:00,1.61321,1.61345,1.61296,1.61313,56800000.0
2005-02-02 21:49:00,1.61323,1.6133,1.61284,1.61284,32600000.0
2005-02-02 21:50:00,1.61319,1.61322,1.61282,1.61282,74400003.0
2005-02-02 21:51:00,1.61311,1.61324,1.61298,1.61316,49400000.0
2005-02-02 21:52:00,1.61331,1.61341,1.61296,1.61311,41000000.0
2005-02-02 21:53:00,1.61305,1.61328,1.61282,1.61282,42900001.0
2005-02-02 21:54:00,1.61268,1.61296,1.61268,1.61279,39400000.0
2005-02-02 21:55:00,1.61295,1.61295,1.61238,1.61277,62400000.0
2005-02-02 21:56:00,1.61278,1.6129,1.61272,1.61278,44400000.0
2005-02-02 21:57:00,1.61288,1.61296,1.61253,1.61288,45200000.0
2005-02-02 21:58:00,1.61279,1.61288,1.61255,1.61265,26600000.0
2005-02-02 21:59:00,1.61276,1.61299,1.61253,1.61253,27600000.0
2005-02-02 22:00:00,1.61299,1.61299,1.61237,1.61237,43300000.0
2005-02-02 22:01:00,1.61247,1.61281,1.61247,1.61268,42400000.0
2005-02-02 22:02:00,1.61297,1.61302,1.6125,1.6125,32000000.0
2005-02-02 22:03:00,1.61287,1.61314,1.61262,1.61314,30100000.0
2005-02-02 22:04:00,1.61299,1.61299,1.61266,1.61266,25800000.0
2005-02-02 22:05:00,1.61282,1.61292,1.61271,1.61291,35100000.0
2005-02-02 22:06:00,1.61285,1.61285,1.61241,1.61276,36800000.0
2005-02-02 22:07:00,1.61286,1.61312,1.61283,1.61283,49600001.0
2005-02-02 22:08:00,1.61264,1.61307,1.61264,1.61293,29800000.0
2005-02-02 22:09:00,1.6127,1.61285,1.61246,1.61264,26800000.0
2005-02-02 22:10:00,1.61256,1.61263,1.61241,1.61255,47800000.0
2005-02-02 22:11:00,1.61255,1.61259,1.61217,1.61217,33600000.0
2005-02-02 22:12:00,1.61241,1.61272,1.61223,1.61262,37200000.0
2005-02-02 22:13:00,1.61274,1.61288,1.61268,1.61268,22000000.0
2005-02-02 22:14:00,1.61259,1.61287,1.61246,1.61276,35400000.0
2005-02-02 22:15:00,1.61294,1.61344,1.61294,1.61332,56400000.0
2005-02-02 22:16:00,1.61319,1.61332,1.61307,1.61307,41400000.0
2005-02-02 22:17:00,1.61335,1.61345,1.61319,1.61336,20600000.0
2005-02-02 22:18:00,1.61345,1.61345,1.61315,1.6132,45900000.0
2005-02-02 22:19:00,1.61327,1.61335,1.61317,1.61317,14800000.0
2005-02-02 22:20:00,1.61318,1.61337,1.61307,1.61322,49400000.0
2005-02-02 22:21:00,1.61309,1.61324,1.61284,1.61311,32600000.0
2005-02-02 22:22:00,1.61325,1.61325,1.61292,1.6131,48000000.0
2005-02-02 22:23:00,1.61328,1.61335,1.61308,1.61308,24400000.0
2005-02-02 22:24:00,1.61323,1.6134,1.6131,1.6134,44600000.0
2005-02-02 22:25:00,1.61353,1.61365,1.61331,1.61343,24800000.0
2005-02-02 22:26:00,1.61301,1.61334,1.61301,1.61334,24500000.0
2005-02-02 22:27:00,1.61328,1.61329,1.61285,1.61329,35200000.0
2005-02-02 22:28:00,1.61313,1.61338,1.61308,1.61335,52800000.0
2005-02-02 22:29:00,1.6134,1.61352,1.61333,1.6134,26700000.0
2005-02-02 22:30:00,1.61353,1.61407,1.61337,1.61353,54400000.0
2005-02-02 22:31:00,1.61365,1.61376,1.61289,1.61376,31800000.0
2005-02-02 22:32:00,1.61389,1.61422,1.61373,1.61399,48000000.0
2005-02-02 22:33:00,1.61415,1.6143,1.61378,1.61395,49600000.0
2005-02-02 22:34:00,1.61398,1.61399,1.61349,1.61359,56600000.0
2005-02-02 22:35:00,1.61381,1.61397,1.61361,1.61361,55600000.0
2005-02-02 22:36:00,1.61352,1.61356,1.61291,1.61291,46100000.0
2005-02-02 22:37:00,1.61362,1.61394,1.61361,1.61365,51400000.0
2005-02-02 22:38:00,1.61356,1.61371,1.61344,1.61356,37200000.0
2005-02-02 22:39:00,1.61355,1.61368,1.61344,1.61357,40600000.0
2005-02-02 22:40:00,1.61372,1.61391,1.61353,1.61353,61000000.0
2005-02-02 22:41:00,1.614,1.61402,1.61379,1.61388,22000000.0
2005-02-02 22:42:00,1.61405,1.61405,1.61368,1.61377,37600000.0
2005-02-02 22:43:00,1.61381,1.61403,1.61376,1.61386,39200000.0
2005-02-02 22:44:00,1.61355,1.61375,1.61334,1.6134,30200000.0
2005-02-02 22:45:00,1.61345,1.61369,1.61345,1.61351,37600000.0
2005-02-02 22:46:00,1.61349,1.61349,1.61325,1.61325,28000000.0
2005-02-02 22:47:00,1.61338,1.61348,1.61326,1.61331,43200001.0
2005-02-02 22:48:00,1.61302,1.61332,1.61302,1.61313,28800000.0
2005-02-02 22:49:00,1.61306,1.61325,1.61283,1.61313,35000000.0
2005-02-02 22:50:00,1.61311,1.61335,1.6131,1.6131,29400000.0
2005-02-02 22:51:00,1.61323,1.61327,1.61298,1.61316,27800000.0
2005-02-02 22:52:00,1.61307,1.61316,1.61286,1.61295,83100000.0
2005-02-02 22:53:00,1.61299,1.6132,1.61276,1.61294,85900000.0
2005-02-02 22:54:00,1.61322,1.6134,1.61291,1.61322,61000001.0
2005-02-02 22:55:00,1.61307,1.61325,1.61281,1.61281,23400000.0
2005-02-02 22:56:00,1.61316,1.61329,1.61292,1.61299,22400000.0
2005-02-02 22:57:00,1.61284,1.61296,1.6126,1.6126,47000000.0
2005-02-02 22:58:00,1.6128,1.61283,1.61263,1.61263,33200000.0
2005-02-02 22:59:00,1.6128,1.61285,1.61263,1.6128,56600000.0
2005-02-02 23:00:00,1.61258,1.61259,1.61241,1.61241,27800000.0
2005-02-02 23:01:00,1.61258,1.61274,1.61246,1.61271,45700000.0
2005-02-02 23:02:00,1.61276,1.61279,1.61261,1.61261,47000000.0
2005-02-02 23:03:00,1.60873,1.61224,1.60758,1.61198,39800000.0
2005-02-02 23:04:00,1.612,1.61214,1.61192,1.61209,23000000.0
2005-02-02 23:05:00,1.61197,1.6122,1.61197,1.61219,63600000.0
2005-02-02 23:06:00,1.61215,1.61218,1.61173,1.61204,61500002.0
2005-02-02 23:07:00,1.61182,1.61213,1.61182,1.61206,35200000.0
2005-02-02 23:08:00,1.6121,1.6122,1.61184,1.6119,30000000.0
2005-02-02 23:09:00,1.61196,1.61234,1.61196,1.61215,32100000.0
2005-02-02 23:10:00,1.61197,1.61227,1.61185,1.61202,39400000.0
2005-02-02 23:11:00,1.61218,1.61233,1.61212,1.61212,37000000.0
2005-02-02 23:12:00,1.61223,1.6126,1.61223,1.6126,25800000.0
2005-02-02 23:13:00,1.61183,1.61259,1.61183,1.61229,32400000.0
2005-02-02 23:14:00,1.61288,1.61299,1.6127,1.61282,40000000.0
2005-02-02 23:15:00,1.61278,1.61286,1.61215,1.61273,42100000.0
2005-02-02 23:16:00,1.61274,1.61274,1.61248,1.61248,42200001.0
2005-02-02 23:17:00,1.61274,1.61287,1.61256,1.61258,43100000.0
2005-02-02 23:18:00,1.61271,1.61278,1.61244,1.6125,50400000.0
2005-02-02 23:19:00,1.61239,1.61256,1.61233,1.61247,53800000.0
2005-02-02 23:20:00,1.61262,1.61262,1.61203,1.61241,46000000.0
2005-02-02 23:21:00,1.61259,1.61282,1.61245,1.61245,53900000.0
2005-02-02 23:22:00,1.61257,1.61257,1.6119,1.61234,35000000.0
2005-02-02 23:23:00,1.61266,1.61275,1.61224,1.61275,52900000.0
2005-02-02 23:24:00,1.61236,1.61244,1.61212,1.6123,36000000.0
2005-02-02 23:25:00,1.61272,1.61278,1.61237,1.61237,44400001.0
2005-02-02 23:26:00,1.61246,1.61259,1.6122,1.61259,41200000.0
2005-02-02 23:27:00,1.6124,1.61243,1.61233,1.61233,25200000.0
2005-02-02 23:28:00,1.61219,1.61224,1.61187,1.61187,42400000.0
2005-02-02 23:29:00,1.61211,1.61247,1.61192,1.6123,46300000.0
2005-02-02 23:30:00,1.61214,1.61233,1.61199,1.61211,50300000.0
2005-02-02 23:31:00,1.61246,1.61251,1.61216,1.61251,28600000.0
2005-02-02 23:32:00,1.61232,1.61256,1.61228,1.6123,39800000.0
2005-02-02 23:33:00,1.61225,1.6124,1.61225,1.61227,41000001.0
2005-02-02 23:34:00,1.61223,1.61237,1.61202,1.61209,42700000.0
2005-02-02 23:35:00,1.61243,1.61243,1.61223,1.61228,25400000.0
2005-02-02 23:36:00,1.61215,1.61218,1.61205,1.61205,44800000.0
2005-02-02 23:37:00,1.61217,1.61225,1.61216,1.61218,40000000.0
2005-02-02 23:38:00,1.61268,1.61293,1.61265,1.61293,56700000.0
2005-02-02 23:39:00,1.61268,1.61286,1.61264,1.61275,40200000.0
2005-02-02 23:40:00,1.61301,1.61301,1.61256,1.61256,56900000.0
2005-02-02 23:41:00,1.61259,1.61282,1.61232,1.61232,41500000.0
2005-02-02 23:42:00,1.61279,1.61279,1.61248,1.61261,28600000.0
2005-02-02 23:43:00,1.61274,1.61274,1.61214,1.61261,58600001.0
2005-02-02 23:44:00,1.61266,1.61266,1.6119,1.61204,39900000.0
2005-02-02 23:45:00,1.61249,1.61281,1.61199,1.61267,68800000.0
2005-02-02 23:46:00,1.61278,1.61279,1.61267,1.61277,32800000.0
2005-02-02 23:47:00,1.61272,1.61272,1.6112,1.61219,51200000.0
2005-02-02 23:48:00,1.61272,1.61276,1.61252,1.61275,31600000.0
2005-02-02 23:49:00,1.6126,1.61269,1.61206,1.61206,33000000.0
2005-02-02 23:50:00,1.61258,1.61276,1.61223,1.61229,21600000.0
2005-02-02 23:51:00,1.61248,1.61259,1.61215,1.61227,46600000.0
2005-02-02 23:52:00,1.61232,1.61239,1.61202,1.61236,25800000.0
2005-02-02 23:53:00,1.61216,1.61219,1.6119,1.6119,32800000.0
2005-02-02 23:54:00,1.61192,1.61203,1.6113,1.6113,20800000.0
2005-02-02 23:55:00,1.61188,1.61202,1.61186,1.61187,32500000.0
2005-02-02 23:56:00,1.61197,1.61197,1.6116,1.61178,45300001.0
2005-02-02 23:57:00,1.61185,1.61193,1.6118,1.61193,28800000.0
2005-02-02 23:58:00,1.61199,1.61219,1.61171,1.61214,27200000.0
2005-02-02 23:59:00,1.61207,1.61241,1.61198,1.61202,45100000.0
2005-02-03 00:00:00,1.61242,1.61257,1.6123,1.61242,47400000.0
2005-02-03 00:01:00,1.6135,1.6135,1.6135,1.6135,37600000.0
2005-02-03 00:04:00,1.6137,1.6137,1.6137,1.6137,37600000.0
2005-02-03 00:05:00,1.6137,1.6137,1.6137,1.6137,37600000.0
2005-02-03 00:06:00,1.6137,1.6137,1.6137,1.6137,37600000.0
2005-02-03 00:08:00,1.6135,1.6135,1.6135,1.6135,37600000.0
2005-02-03 00:10:00,1.6134,1.6135,1.6134,1.6135,37600000.0
2005-02-03 00:11:00,1.614,1.6143,1.614,1.6143,37600000.0
2005-02-03 00:12:00,1.6145,1.6145,1.6145,1.6145,37600000.0
2005-02-03 00:14:00,1.6142,1.6142,1.614,1.6142,37600000.0
2005-02-03 00:15:00,1.614,1.614,1.6135,1.614,37600000.0
2005-02-03 00:16:00,1.6137,1.6137,1.6137,1.6137,37600000.0
2005-02-03 00:17:00,1.6141,1.6141,1.6141,1.6141,37600000.0
2005-02-03 00:18:00,1.614,1.614,1.614,1.614,37600000.0
2005-02-03 00:19:00,1.614,1.614,1.614,1.614,37600000.0
2005-02-03 00:20:00,1.61242,1.61242,1.61175,1.61175,37600000.0
2005-02-03 00:21:00,1.61193,1.61212,1.61166,1.61197,29600000.0
2005-02-03 00:22:00,1.61144,1.61174,1.61144,1.61174,16400000.0
2005-02-03 00:23:00,1.61179,1.61196,1.61139,1.61182,48200000.0
2005-02-03 00:24:00,1.61195,1.61202,1.6118,1.61197,37000000.0
2005-02-03 00:25:00,1.61185,1.61202,1.61175,1.6119,43300000.0
2005-02-03 00:26:00,1.61178,1.61188,1.6116,1.6116,30000000.0
2005-02-03 00:27:00,1.61164,1.61171,1.61155,1.61155,31800000.0
2005-02-03 00:28:00,1.61167,1.61178,1.61151,1.61165,56200000.0
2005-02-03 00:29:00,1.61166,1.6118,1.61157,1.6116,53800001.0
2005-02-03 00:30:00,1.6114,1.61183,1.6114,1.61164,40900000.0
2005-02-03 00:31:00,1.61174,1.6118,1.61155,1.61155,30400000.0
2005-02-03 00:32:00,1.61147,1.61189,1.61146,1.61167,32800000.0
2005-02-03 00:33:00,1.61262,1.61275,1.61204,1.61275,32000000.0
2005-02-03 00:34:00,1.61265,1.61265,1.61194,1.61238,18600000.0
2005-02-03 00:35:00,1.61289,1.61289,1.61273,1.61284,57600000.0
2005-02-03 00:36:00,1.6125,1.61267,1.61245,1.61245,54300001.0
2005-02-03 00:37:00,1.61255,1.61267,1.61247,1.61247,42000001.0
2005-02-03 00:38:00,1.61251,1.61266,1.61245,1.61248,39800000.0
2005-02-03 00:39:00,1.61256,1.61269,1.61236,1.61248,41800000.0
2005-02-03 00:40:00,1.61251,1.61261,1.61241,1.61261,20800000.0
2005-02-03 00:41:00,1.61268,1.61268,1.61226,1.61246,62300000.0
2005-02-03 00:42:00,1.61246,1.61258,1.61244,1.61254,33800000.0
2005-02-03 00:43:00,1.61246,1.61274,1.61222,1.61274,36600000.0
2005-02-03 00:44:00,1.61276,1.61283,1.61266,1.61272,46500000.0
2005-02-03 00:45:00,1.61277,1.61295,1.61263,1.61264,53600000.0
2005-02-03 00:46:00,1.61278,1.61286,1.61268,1.61286,30600000.0
2005-02-03 00:47:00,1.6127,1.61285,1.61269,1.61285,48400000.0
2005-02-03 00:48:00,1.6128,1.6132,1.61277,1.61277,37600000.0
2005-02-03 00:49:00,1.61295,1.61326,1.61295,1.61322,45400001.0
2005-02-03 00:50:00,1.61301,1.61319,1.61292,1.61309,39800001.0
2005-02-03 00:51:00,1.61323,1.61323,1.61298,1.61321,46600000.0
2005-02-03 00:52:00,1.61318,1.61333,1.61309,1.61333,42200000.0
2005-02-03 00:53:00,1.61335,1.61357,1.61303,1.61333,35200000.0
2005-02-03 00:54:00,1.61281,1.61315,1.61281,1.61312,30400000.0
2005-02-03 00:55:00,1.61311,1.61319,1.61279,1.61319,39200001.0
2005-02-03 00:56:00,1.61316,1.61324,1.61304,1.61308,56100000.0
2005-02-03 00:57:00,1.61326,1.61351,1.61309,1.61332,28000000.0
2005-02-03 00:58:00,1.6123,1.6123,1.6123,1.6123,20000000.0
2005-02-03 00:59:00,1.61358,1.61358,1.61339,1.6135,20000000.0
2005-02-03 01:00:00,1.6134,1.6134,1.61303,1.61303,56200000.0
2005-02-03 01:01:00,1.61299,1.61319,1.61293,1.61305,40400000.0
2005-02-03 01:02:00,1.61318,1.6133,1.61285,1.61285,44200001.0
2005-02-03 01:03:00,1.6128,1.6128,1.6128,1.6128,52500000.0
2005-02-03 01:04:00,1.61272,1.61284,1.6108,1.61284,52500000.0
2005-02-03 01:05:00,1.61344,1.61352,1.61332,1.61339,59000000.0
2005-02-03 01:06:00,1.61348,1.61348,1.61317,1.61337,59800002.0
2005-02-03 01:07:00,1.61341,1.61349,1.61322,1.61336,39800000.0
2005-02-03 01:08:00,1.61325,1.61336,1.61289,1.61289,28000000.0
2005-02-03 01:09:00,1.61325,1.61331,1.61307,1.61331,41400000.0
2005-02-03 01:10:00,1.6132,1.61324,1.61282,1.61316,30600000.0
2005-02-03 01:11:00,1.61321,1.61396,1.61311,1.61396,42100000.0
2005-02-03 01:12:00,1.61408,1.61424,1.61378,1.61406,35400000.0
2005-02-03 01:13:00,1.61422,1.61433,1.61396,1.61433,39800000.0
2005-02-03 01:14:00,1.61413,1.61426,1.61391,1.61406,47900000.0
2005-02-03 01:15:00,1.6134,1.61376,1.6134,1.61367,26000000.0
2005-02-03 01:16:00,1.61347,1.61375,1.61321,1.61331,65700000.0
2005-02-03 01:17:00,1.61334,1.61362,1.61329,1.61331,34400000.0
2005-02-03 01:18:00,1.61313,1.61352,1.61293,1.61352,31600000.0
2005-02-03 01:19:00,1.61349,1.61364,1.61341,1.61351,35600000.0
2005-02-03 01:20:00,1.61366,1.61374,1.6132,1.61367,33200000.0
2005-02-03 01:21:00,1.6134,1.61382,1.6134,1.61366,48600000.0
2005-02-03 01:22:00,1.61367,1.61367,1.61323,1.6135,35000000.0
2005-02-03 01:23:00,1.61357,1.6136,1.61313,1.61313,33800000.0
2005-02-03 01:24:00,1.61347,1.6136,1.6134,1.6136,29400000.0
2005-02-03 01:25:00,1.61349,1.61355,1.61319,1.61341,46100000.0
2005-02-03 01:26:00,1.61327,1.61343,1.61319,1.6134,14600000.0
2005-02-03 01:27:00,1.61335,1.61343,1.61321,1.61343,39000000.0
2005-02-03 01:28:00,1.61321,1.61329,1.61283,1.61322,37600000.0
2005-02-03 01:29:00,1.61335,1.61338,1.61288,1.6129,37000001.0
2005-02-03 01:30:00,1.61313,1.61332,1.61291,1.61317,42000000.0
2005-02-03 01:31:00,1.61339,1.61352,1.61322,1.61351,48400000.0
2005-02-03 01:32:00,1.61339,1.61348,1.61321,1.61327,25600000.0
2005-02-03 01:33:00,1.61338,1.61356,1.6133,1.61344,30200000.0
2005-02-03 01:34:00,1.61339,1.61347,1.613,1.61347,31800000.0
2005-02-03 01:35:00,1.61361,1.61363,1.61328,1.61328,61200000.0
2005-02-03 01:36:00,1.61346,1.61355,1.61338,1.61338,44700000.0
2005-02-03 01:37:00,1.61327,1.61334,1.61297,1.61323,28000000.0
2005-02-03 01:39:00,1.61314,1.61324,1.61278,1.61308,59900000.0
2005-02-03 01:40:00,1.61299,1.61313,1.61286,1.61286,47400000.0
2005-02-03 01:41:00,1.61283,1.61302,1.61253,1.61253,50600000.0
2005-02-03 01:42:00,1.6127,1.61278,1.61243,1.61272,36200000.0
2005-02-03 01:43:00,1.61271,1.6129,1.61233,1.61281,36200000.0
2005-02-03 01:44:00,1.61298,1.61298,1.61258,1.61284,29200000.0
2005-02-03 01:45:00,1.6119,1.6119,1.6119,1.6119,24200000.0
2005-02-03 01:46:00,1.61303,1.61303,1.61177,1.61177,24200000.0
2005-02-03 01:47:00,1.61185,1.61237,1.61185,1.6122,26000000.0
2005-02-03 01:48:00,1.61249,1.61291,1.61137,1.61137,35000000.0
2005-02-03 01:49:00,1.61158,1.61215,1.61158,1.61215,36400000.0
2005-02-03 01:50:00,1.61153,1.61254,1.6115,1.61254,21000000.0
2005-02-03 01:51:00,1.61263,1.61281,1.61263,1.61275,40000000.0
2005-02-03 01:52:00,1.61317,1.61325,1.61301,1.61301,29400000.0
2005-02-03 01:53:00,1.61316,1.61316,1.61287,1.61288,68300000.0
2005-02-03 01:54:00,1.61296,1.61296,1.61282,1.61282,58400000.0
2005-02-03 01:55:00,1.6127,1.61276,1.61255,1.61257,29400000.0
2005-02-03 01:56:00,1.61275,1.61293,1.61257,1.61261,47900000.0
2005-02-03 01:57:00,1.61248,1.61263,1.61228,1.61242,34800000.0
2005-02-03 01:58:00,1.61215,1.61217,1.61177,1.61177,25800000.0
2005-02-03 01:59:00,1.61185,1.61223,1.61185,1.6121,58900000.0
2005-02-03 02:00:00,1.61204,1.61235,1.61199,1.61208,33700000.0
2005-02-03 02:01:00,1.61215,1.61215,1.61194,1.61204,63000001.0
2005-02-03 02:02:00,1.61197,1.61239,1.61196,1.61239,80400000.0
2005-02-03 02:03:00,1.61255,1.6127,1.61248,1.61253,101700001.0
2005-02-03 02:04:00,1.61255,1.61309,1.61255,1.61303,89600001.0
2005-02-03 02:05:00,1.61298,1.61298,1.61282,1.61282,68000000.0
2005-02-03 02:06:00,1.61299,1.61299,1.6123,1.61279,75500000.0
2005-02-03 02:07:00,1.61265,1.61265,1.61219,1.61258,174800000.0
2005-02-03 02:08:00,1.61233,1.61265,1.61233,1.61256,52200000.0
2005-02-03 02:09:00,1.61229,1.61263,1.61213,1.61217,192700001.0
2005-02-03 02:10:00,1.61152,1.61192,1.61152,1.61192,100800000.0
2005-02-03 02:11:00,1.61213,1.61214,1.61207,1.61207,42200000.0
2005-02-03 02:12:00,1.61198,1.61207,1.61191,1.61207,52000001.0
2005-02-03 02:13:00,1.61221,1.61226,1.61216,1.61216,45800000.0
2005-02-03 02:14:00,1.61214,1.61224,1.61189,1.61224,162000000.0
2005-02-03 02:15:00,1.61207,1.61228,1.61199,1.61217,176200000.0
2005-02-03 02:16:00,1.61235,1.61257,1.61226,1.61257,51300001.0
2005-02-03 02:17:00,1.61252,1.61294,1.6123,1.6125,245100001.0
2005-02-03 02:18:00,1.6126,1.61281,1.61217,1.61263,49400000.0
2005-02-03 02:19:00,1.61257,1.61263,1.61223,1.61224,37900000.0
2005-02-03 02:20:00,1.61238,1.61238,1.61114,1.61232,50800001.0
2005-02-03 02:21:00,1.61225,1.61244,1.6122,1.61237,48600001.0
2005-02-03 02:22:00,1.61209,1.61232,1.61209,1.61232,33200000.0
2005-02-03 02:23:00,1.61256,1.61271,1.61252,1.61253,39100000.0
2005-02-03 02:24:00,1.61249,1.61278,1.61249,1.61273,42200000.0
2005-02-03 02:25:00,1.61263,1.61274,1.61239,1.61251,118000000.0
2005-02-03 02:26:00,1.61234,1.61267,1.61231,1.61265,96200000.0
2005-02-03 02:27:00,1.61266,1.61266,1.61236,1.61255,72400000.0
2005-02-03 02:28:00,1.61254,1.61254,1.61236,1.61236,49000000.0
2005-02-03 02:29:00,1.61255,1.6126,1.61233,1.61257,41800000.0
2005-02-03 02:30:00,1.61257,1.61257,1.61217,1.61238,37900000.0
2005-02-03 02:31:00,1.61215,1.61224,1.61196,1.61196,41400000.0
2005-02-03 02:32:00,1.61189,1.61207,1.61178,1.61193,46100000.0
2005-02-03 02:33:00,1.61183,1.61194,1.61155,1.61155,221800000.0
2005-02-03 02:34:00,1.61216,1.61222,1.61196,1.61222,40300000.0
2005-02-03 02:35:00,1.61229,1.61232,1.61167,1.61167,107000001.0
2005-02-03 02:36:00,1.61189,1.61208,1.61188,1.61199,26000000.0
2005-02-03 02:37:00,1.61171,1.61188,1.61171,1.61178,76000000.0
2005-02-03 02:38:00,1.61182,1.61183,1.61169,1.61173,41200001.0
2005-02-03 02:39:00,1.6119,1.6119,1.61162,1.61171,31500000.0
2005-02-03 02:40:00,1.6118,1.61198,1.61158,1.61159,47900000.0
2005-02-03 02:41:00,1.61193,1.61202,1.61186,1.61186,37200000.0
2005-02-03 02:42:00,1.61194,1.61194,1.61173,1.61173,23400000.0
2005-02-03 02:43:00,1.61175,1.61175,1.61165,1.61167,25000000.0
2005-02-03 02:44:00,1.61164,1.61187,1.61148,1.61164,37400001.0
2005-02-03 02:45:00,1.61125,1.61145,1.61123,1.61129,44400000.0
2005-02-03 02:46:00,1.61122,1.61127,1.61102,1.61112,149100000.0
2005-02-03 02:47:00,1.61153,1.61182,1.61116,1.61151,218800000.0
2005-02-03 02:48:00,1.61137,1.61165,1.6113,1.61165,107300000.0
2005-02-03 02:49:00,1.6116,1.61188,1.61126,1.61151,50800000.0
2005-02-03 02:50:00,1.61182,1.61212,1.61164,1.612,96800000.0
2005-02-03 02:51:00,1.61155,1.61181,1.61146,1.61173,63100000.0
2005-02-03 02:52:00,1.61206,1.61209,1.61187,1.61187,35600000.0
2005-02-03 02:53:00,1.61209,1.61216,1.61187,1.61196,29100000.0
2005-02-03 02:54:00,1.61189,1.61196,1.61128,1.61128,43200000.0
2005-02-03 02:55:00,1.61175,1.61175,1.61125,1.61135,35600000.0
2005-02-03 02:56:00,1.61137,1.61148,1.61137,1.61147,68100000.0
2005-02-03 02:57:00,1.61136,1.61136,1.61127,1.61128,44800000.0
2005-02-03 02:58:00,1.61124,1.61134,1.61121,1.61121,59600000.0
2005-02-03 02:59:00,1.61121,1.61132,1.61112,1.61112,56000000.0
2005-02-03 03:00:00,1.61137,1.61163,1.61137,1.61161,142500000.0
2005-02-03 03:01:00,1.61147,1.61147,1.61125,1.61146,47200000.0
2005-02-03 03:02:00,1.61163,1.61174,1.61142,1.61174,36400000.0
2005-02-03 03:03:00,1.61193,1.61193,1.61169,1.61169,57400000.0
2005-02-03 03:04:00,1.61174,1.61205,1.61139,1.61167,41000000.0
2005-02-03 03:05:00,1.61183,1.61238,1.61183,1.61238,67600002.0
2005-02-03 03:06:00,1.61275,1.61275,1.61251,1.61264,61100000.0
2005-02-03 03:07:00,1.61249,1.61281,1.61235,1.61281,102100000.0
2005-02-03 03:08:00,1.61285,1.61285,1.61229,1.61233,47600000.0
2005-02-03 03:09:00,1.61251,1.61273,1.61226,1.6125,39400000.0
2005-02-03 03:10:00,1.6119,1.6124,1.6119,1.6124,21200000.0
2005-02-03 03:11:00,1.61208,1.61212,1.61208,1.61212,37100000.0
2005-02-03 03:12:00,1.61231,1.61231,1.61166,1.61184,64700001.0
2005-02-03 03:13:00,1.61142,1.61179,1.61105,1.61116,44000000.0
2005-02-03 03:14:00,1.61125,1.61142,1.61097,1.61105,35000000.0
2005-02-03 03:15:00,1.61102,1.61191,1.61102,1.61191,45300000.0
2005-02-03 03:16:00,1.61228,1.61228,1.61198,1.61204,30400000.0
2005-02-03 03:17:00,1.61204,1.61226,1.61177,1.61218,49200001.0
2005-02-03 03:18:00,1.61214,1.61224,1.61186,1.61224,35500000.0
2005-02-03 03:19:00,1.61206,1.61218,1.61187,1.61218,28000000.0
2005-02-03 03:20:00,1.61171,1.61219,1.61171,1.61219,58800001.0
2005-02-03 03:21:00,1.61183,1.61186,1.61164,1.61164,23000000.0
2005-02-03 03:22:00,1.61153,1.61153,1.61121,1.61122,62200000.0
2005-02-03 03:23:00,1.61134,1.61135,1.61095,1.61131,88700001.0
2005-02-03 03:24:00,1.6115,1.61157,1.61142,1.61157,43600000.0
2005-02-03 03:25:00,1.61197,1.61197,1.61162,1.6117,28000000.0
2005-02-03 03:26:00,1.61149,1.61149,1.61117,1.61117,122500000.0
2005-02-03 03:27:00,1.61155,1.61155,1.61135,1.6114,76200000.0
2005-02-03 03:28:00,1.61153,1.61173,1.61153,1.61155,30800000.0
2005-02-03 03:29:00,1.61149,1.61162,1.61148,1.6116,55800001.0
2005-02-03 03:30:00,1.61141,1.6115,1.61103,1.6115,59200000.0
2005-02-03 03:31:00,1.61187,1.61207,1.61153,1.61156,20800000.0
2005-02-03 03:32:00,1.61171,1.61183,1.61142,1.61142,40000000.0
2005-02-03 03:33:00,1.61146,1.61161,1.61146,1.61161,51200001.0
2005-02-03 03:34:00,1.61178,1.61178,1.61126,1.61132,29400000.0
2005-02-03 03:35:00,1.61122,1.61125,1.61077,1.61107,78200000.0
2005-02-03 03:36:00,1.61107,1.61147,1.61086,1.61145,70900000.0
2005-02-03 03:37:00,1.61153,1.61153,1.61119,1.61144,37000000.0
2005-02-03 03:38:00,1.61165,1.61184,1.61155,1.61171,30800000.0
2005-02-03 03:39:00,1.61134,1.61137,1.61118,1.6112,57200000.0
2005-02-03 03:40:00,1.61131,1.61197,1.61131,1.6116,118000000.0
2005-02-03 03:41:00,1.61148,1.6117,1.61145,1.61168,64800000.0
2005-02-03 03:42:00,1.61144,1.61181,1.61132,1.61136,104800001.0
2005-02-03 03:43:00,1.61123,1.61138,1.61123,1.61138,38800000.0
2005-02-03 03:44:00,1.6112,1.61155,1.61119,1.61155,17400000.0
2005-02-03 03:45:00,1.61124,1.61175,1.61123,1.61175,51600001.0
2005-02-03 03:46:00,1.61144,1.61163,1.61137,1.61137,47200000.0
2005-02-03 03:47:00,1.61142,1.61158,1.61142,1.61146,22900000.0
2005-02-03 03:48:00,1.61189,1.61198,1.61137,1.61151,27000000.0
2005-02-03 03:49:00,1.61185,1.61216,1.61165,1.61165,38700000.0
2005-02-03 03:50:00,1.61227,1.61227,1.61162,1.61166,117500000.0
2005-02-03 03:51:00,1.61168,1.6118,1.61162,1.6118,38800000.0
2005-02-03 03:52:00,1.61179,1.61179,1.61136,1.61148,72900000.0
2005-02-03 03:53:00,1.6116,1.61182,1.61143,1.61143,52200000.0
2005-02-03 03:54:00,1.61163,1.61203,1.61147,1.61159,30300000.0
2005-02-03 03:55:00,1.61189,1.61216,1.6118,1.61186,32600000.0
2005-02-03 03:56:00,1.6114,1.61184,1.61093,1.61164,43300000.0
2005-02-03 03:57:00,1.61145,1.61151,1.61112,1.61151,135800000.0
2005-02-03 03:58:00,1.61158,1.61261,1.61143,1.61143,213200000.0
2005-02-03 03:59:00,1.61166,1.61185,1.6115,1.61152,149000000.0
2005-02-03 04:00:00,1.61178,1.6118,1.61156,1.6117,65200000.0
2005-02-03 04:01:00,1.61167,1.61198,1.61152,1.61164,120500000.0
2005-02-03 04:02:00,1.6116,1.61205,1.61144,1.61144,109400000.0
2005-02-03 04:03:00,1.61139,1.61159,1.61135,1.61157,108600001.0
2005-02-03 04:04:00,1.61168,1.61178,1.61155,1.61161,145200001.0
2005-02-03 04:05:00,1.6115,1.61227,1.61136,1.61224,177300000.0
2005-02-03 04:06:00,1.61193,1.61236,1.61174,1.61174,136100001.0
2005-02-03 04:07:00,1.61176,1.61201,1.61173,1.61174,137100001.0
2005-02-03 04:08:00,1.61214,1.61219,1.61201,1.61207,28600000.0
2005-02-03 04:09:00,1.61217,1.61222,1.61195,1.61212,32400000.0
2005-02-03 04:10:00,1.612,1.61235,1.61181,1.6119,96400000.0
2005-02-03 04:11:00,1.61202,1.61227,1.61172,1.61176,31000000.0
2005-02-03 04:12:00,1.61164,1.61179,1.61164,1.61178,68300000.0
2005-02-03 04:13:00,1.61175,1.61183,1.61164,1.61164,74500000.0
2005-02-03 04:14:00,1.61159,1.61159,1.6105,1.61119,86800000.0
2005-02-03 04:15:00,1.6115,1.61177,1.61146,1.61158,66600000.0
2005-02-03 04:16:00,1.61129,1.6118,1.61053,1.61177,80600000.0
2005-02-03 04:17:00,1.61212,1.61212,1.61102,1.61132,60500000.0
2005-02-03 04:18:00,1.6116,1.6119,1.61156,1.61167,129400000.0
2005-02-03 04:19:00,1.61179,1.61184,1.61156,1.61184,72600001.0
2005-02-03 04:20:00,1.61195,1.6121,1.61185,1.61185,142100000.0
2005-02-03 04:21:00,1.61189,1.61207,1.61189,1.61203,27600000.0
2005-02-03 04:22:00,1.6121,1.6121,1.6121,1.6121,30800000.0
2005-02-03 04:23:00,1.61146,1.61156,1.61146,1.61147,30800000.0
2005-02-03 04:24:00,1.61135,1.61178,1.61099,1.61099,137800000.0
2005-02-03 04:25:00,1.61103,1.61174,1.61103,1.61153,199400000.0
2005-02-03 04:26:00,1.61159,1.61168,1.61127,1.61127,108000000.0
2005-02-03 04:27:00,1.6114,1.61161,1.61052,1.61137,68200000.0
2005-02-03 04:28:00,1.61162,1.61166,1.61149,1.61149,67000000.0
2005-02-03 04:29:00,1.61152,1.61183,1.61145,1.61145,82000001.0
2005-02-03 04:30:00,1.61102,1.61163,1.61102,1.61148,108400001.0
2005-02-03 04:31:00,1.61161,1.61186,1.61154,1.61186,33200000.0
2005-02-03 04:32:00,1.6117,1.6117,1.61145,1.61161,36300000.0
2005-02-03 04:33:00,1.61177,1.61206,1.61169,1.61198,42200000.0
2005-02-03 04:34:00,1.61219,1.61235,1.61211,1.61213,37800000.0
2005-02-03 04:35:00,1.6121,1.61234,1.61193,1.61216,75300000.0
2005-02-03 04:36:00,1.61242,1.61247,1.61159,1.61241,171900001.0
2005-02-03 04:37:00,1.61195,1.6123,1.61184,1.6119,148000000.0
2005-02-03 04:38:00,1.61194,1.61222,1.61194,1.61196,61300000.0
2005-02-03 04:39:00,1.61175,1.61185,1.61163,1.61163,61600000.0
2005-02-03 04:40:00,1.61164,1.61208,1.61164,1.61185,39800000.0
2005-02-03 04:41:00,1.61192,1.612,1.61157,1.61187,32800000.0
2005-02-03 04:42:00,1.6117,1.61201,1.6117,1.61198,75600000.0
2005-02-03 04:43:00,1.61183,1.61183,1.61179,1.61182,56200000.0
2005-02-03 04:44:00,1.61181,1.61225,1.61179,1.61218,29200000.0
2005-02-03 04:45:00,1.61196,1.61206,1.61168,1.61187,32800000.0
2005-02-03 04:46:00,1.61168,1.61179,1.61165,1.61172,27600000.0
2005-02-03 04:47:00,1.61159,1.61214,1.61138,1.61214,90000000.0
2005-02-03 04:48:00,1.6119,1.61218,1.6119,1.61218,54400001.0
2005-02-03 04:49:00,1.61197,1.61202,1.61163,1.61167,68900000.0
2005-02-03 04:50:00,1.61196,1.61196,1.61183,1.61189,39200000.0
2005-02-03 04:51:00,1.61155,1.61155,1.61149,1.61153,30800000.0
2005-02-03 04:52:00,1.61146,1.61214,1.61146,1.61192,33700000.0
2005-02-03 04:53:00,1.6122,1.6122,1.6122,1.6122,35000000.0
2005-02-03 04:54:00,1.61156,1.61181,1.61156,1.61156,35000000.0
2005-02-03 04:55:00,1.61188,1.61192,1.61155,1.61191,47200000.0
2005-02-03 04:56:00,1.6121,1.6121,1.6121,1.6121,26600000.0
2005-02-03 04:57:00,1.61144,1.61184,1.61139,1.61141,26600000.0
2005-02-03 04:58:00,1.61123,1.6116,1.61121,1.61143,32600000.0
2005-02-03 04:59:00,1.61107,1.61132,1.61107,1.61107,87000000.0
2005-02-03 05:00:00,1.61148,1.61148,1.61078,1.61078,49200001.0
2005-02-03 05:01:00,1.61145,1.61165,1.61089,1.61098,39500000.0
2005-02-03 05:02:00,1.61094,1.61119,1.61064,1.61111,43400000.0
2005-02-03 05:03:00,1.61115,1.61153,1.61068,1.6109,163700000.0
2005-02-03 05:04:00,1.61206,1.61206,1.61171,1.61184,193600001.0
2005-02-03 05:05:00,1.6118,1.61194,1.61134,1.61194,182700000.0
2005-02-03 05:06:00,1.61199,1.61222,1.61159,1.61222,194000000.0
2005-02-03 05:07:00,1.61197,1.61208,1.61094,1.61101,281900001.0
2005-02-03 05:08:00,1.61117,1.61171,1.61117,1.61126,304500000.0
2005-02-03 05:09:00,1.6111,1.61155,1.61106,1.61111,179600000.0
2005-02-03 05:10:00,1.61116,1.61131,1.61109,1.61127,215500000.0
2005-02-03 05:11:00,1.6118,1.6118,1.6118,1.6118,147200000.0
2005-02-03 05:12:00,1.6112,1.61138,1.6112,1.61122,147200000.0
2005-02-03 05:13:00,1.61115,1.61146,1.61115,1.61128,160800001.0
2005-02-03 05:14:00,1.6113,1.61142,1.61127,1.61136,217800000.0
2005-02-03 05:15:00,1.6116,1.61177,1.61147,1.61166,28600000.0
2005-02-03 05:16:00,1.61167,1.6119,1.61143,1.61156,178600000.0
2005-02-03 05:17:00,1.61168,1.61197,1.61154,1.61197,163300000.0
2005-02-03 05:18:00,1.6121,1.61228,1.61199,1.6122,236300000.0
2005-02-03 05:19:00,1.61183,1.61212,1.61176,1.61176,306400002.0
2005-02-03 05:20:00,1.61202,1.61213,1.61191,1.61198,233700001.0
2005-02-03 05:21:00,1.61173,1.61214,1.61165,1.61174,307800000.0
2005-02-03 05:22:00,1.6117,1.61182,1.61165,1.61174,243100000.0
2005-02-03 05:23:00,1.61168,1.61169,1.6115,1.61167,124800000.0
2005-02-03 05:24:00,1.61165,1.61172,1.61153,1.61161,156900000.0
2005-02-03 05:25:00,1.61174,1.61174,1.61124,1.6114,217400000.0
2005-02-03 05:26:00,1.6113,1.61139,1.61128,1.61139,125800000.0
2005-02-03 05:27:00,1.61156,1.61179,1.61119,1.61123,182900000.0
2005-02-03 05:28:00,1.6112,1.61122,1.61075,1.61116,221400000.0
2005-02-03 05:29:00,1.61125,1.61125,1.61087,1.61098,224400001.0
2005-02-03 05:30:00,1.61095,1.61115,1.61087,1.61087,184900000.0
2005-02-03 05:31:00,1.61084,1.61101,1.61063,1.61063,65900000.0
2005-02-03 05:32:00,1.61072,1.61088,1.61067,1.61084,162600001.0
2005-02-03 05:33:00,1.61103,1.61128,1.61103,1.6111,154600000.0
2005-02-03 05:34:00,1.61109,1.61171,1.61109,1.61126,197700000.0
2005-02-03 05:35:00,1.61142,1.61145,1.6113,1.61145,32600000.0
2005-02-03 05:36:00,1.61118,1.61144,1.61118,1.61144,289100001.0
2005-02-03 05:37:00,1.61154,1.61167,1.61139,1.61148,173400000.0
2005-02-03 05:38:00,1.61158,1.61183,1.61158,1.61174,140300000.0
2005-02-03 05:39:00,1.61186,1.61199,1.61173,1.61193,145100001.0
2005-02-03 05:40:00,1.61166,1.61198,1.61157,1.6119,211500000.0
2005-02-03 05:41:00,1.61187,1.61206,1.61167,1.61172,109300000.0
2005-02-03 05:42:00,1.61201,1.61201,1.61177,1.61181,186900000.0
2005-02-03 05:43:00,1.61181,1.61197,1.61181,1.61187,68200000.0
2005-02-03 05:44:00,1.61182,1.61201,1.61171,1.61182,148600002.0
2005-02-03 05:45:00,1.6123,1.6123,1.6123,1.6123,204300001.0
2005-02-03 05:46:00,1.61175,1.61175,1.61117,1.61154,204300001.0
2005-02-03 05:47:00,1.61152,1.61198,1.61152,1.61183,201800000.0
2005-02-03 05:48:00,1.61167,1.61202,1.61156,1.61156,247300000.0
2005-02-03 05:49:00,1.61164,1.61196,1.61135,1.61135,184800000.0
2005-02-03 05:50:00,1.61184,1.6122,1.61183,1.61209,268100000.0
2005-02-03 05:51:00,1.612,1.61223,1.61198,1.61205,164500000.0
2005-02-03 05:52:00,1.61219,1.6124,1.61215,1.61231,197200001.0
2005-02-03 05:53:00,1.61215,1.61221,1.61188,1.61188,103600000.0
2005-02-03 05:54:00,1.6125,1.6125,1.6125,1.6125,225600000.0
2005-02-03 05:55:00,1.61197,1.61219,1.61185,1.61197,225600000.0
2005-02-03 05:56:00,1.61188,1.61197,1.61171,1.61172,147000000.0
2005-02-03 05:57:00,1.6118,1.61182,1.61163,1.61172,188100000.0
2005-02-03 05:58:00,1.6122,1.6122,1.6122,1.6122,92500000.0
2005-02-03 05:59:00,1.61172,1.61172,1.61138,1.61147,92500000.0
2005-02-03 06:00:00,1.61123,1.61158,1.61123,1.61129,245600002.0
2005-02-03 06:01:00,1.61147,1.61187,1.61147,1.61176,157700000.0
2005-02-03 06:02:00,1.61177,1.61212,1.61177,1.61184,283500002.0
2005-02-03 06:03:00,1.61188,1.61203,1.61179,1.612,60900000.0
2005-02-03 06:04:00,1.61205,1.61211,1.61184,1.61184,178600000.0
2005-02-03 06:05:00,1.61181,1.61205,1.6118,1.6118,409000000.0
2005-02-03 06:06:00,1.61175,1.61183,1.61152,1.61169,97300001.0
2005-02-03 06:07:00,1.61171,1.61187,1.61159,1.61187,311300001.0
2005-02-03 06:08:00,1.61161,1.61185,1.61159,1.61178,488800000.0
2005-02-03 06:09:00,1.61156,1.61198,1.61146,1.61146,370100000.0
2005-02-03 06:10:00,1.6115,1.61156,1.61132,1.61134,253400000.0
2005-02-03 06:11:00,1.61149,1.61157,1.61134,1.61137,410600000.0
2005-02-03 06:12:00,1.61131,1.61163,1.61124,1.61132,268300000.0
2005-02-03 06:13:00,1.61119,1.61147,1.6111,1.6111,335200000.0
2005-02-03 06:14:00,1.61153,1.61182,1.61146,1.61166,329900002.0
2005-02-03 06:15:00,1.61167,1.6117,1.61151,1.6117,164100000.0
2005-02-03 06:16:00,1.61166,1.61172,1.61134,1.61136,199100001.0
2005-02-03 06:17:00,1.61102,1.61138,1.61102,1.61118,206400001.0
2005-02-03 06:18:00,1.61127,1.61153,1.61127,1.61134,303200000.0
2005-02-03 06:19:00,1.61135,1.61167,1.61135,1.61167,176500000.0
2005-02-03 06:20:00,1.61162,1.61195,1.61159,1.61172,359000001.0
2005-02-03 06:21:00,1.61174,1.61182,1.61162,1.61174,230600001.0
2005-02-03 06:22:00,1.61173,1.61204,1.61171,1.61175,258800000.0
2005-02-03 06:23:00,1.61172,1.61184,1.61157,1.61184,289300000.0
2005-02-03 06:24:00,1.61172,1.61187,1.61166,1.61174,346400000.0
2005-02-03 06:25:00,1.61172,1.61185,1.6117,1.61184,243100000.0
2005-02-03 06:26:00,1.61168,1.61183,1.61156,1.61156,400400000.0
2005-02-03 06:27:00,1.61132,1.61144,1.61122,1.61144,314400000.0
2005-02-03 06:29:00,1.61145,1.61164,1.61116,1.61118,90800000.0
2005-02-03 06:30:00,1.61116,1.61171,1.61088,1.61111,241200000.0
2005-02-03 06:31:00,1.61122,1.61157,1.61122,1.61149,124700000.0
2005-02-03 06:32:00,1.6115,1.61162,1.61136,1.61159,169400000.0
2005-02-03 06:33:00,1.61155,1.61177,1.6112,1.61127,218600000.0
2005-02-03 06:34:00,1.61129,1.61138,1.61115,1.61124,215700000.0
2005-02-03 06:35:00,1.61151,1.61151,1.61108,1.61108,125000000.0
2005-02-03 06:36:00,1.61114,1.61165,1.61114,1.61155,76500000.0
2005-02-03 06:37:00,1.61155,1.61178,1.61143,1.61143,237600000.0
2005-02-03 06:38:00,1.61157,1.61181,1.61143,1.61148,158400000.0
2005-02-03 06:39:00,1.61151,1.61199,1.61151,1.61199,36800000.0
2005-02-03 06:40:00,1.61204,1.6122,1.61159,1.61159,115800000.0
2005-02-03 06:41:00,1.6116,1.61168,1.61153,1.61166,141600000.0
2005-02-03 06:42:00,1.61168,1.6122,1.61167,1.61167,306700000.0
2005-02-03 06:43:00,1.61207,1.6122,1.61175,1.61175,146800000.0
2005-02-03 06:44:00,1.61166,1.61225,1.61166,1.61203,311400001.0
2005-02-03 06:45:00,1.61218,1.61222,1.61167,1.61187,221100000.0
2005-02-03 06:46:00,1.61195,1.61234,1.61195,1.61226,268700001.0
2005-02-03 06:47:00,1.61211,1.61249,1.61197,1.61249,215400000.0
2005-02-03 06:48:00,1.61227,1.61269,1.61214,1.61236,35000000.0
2005-02-03 06:49:00,1.61241,1.61253,1.61195,1.6122,245000000.0
2005-02-03 06:50:00,1.61239,1.61239,1.61217,1.61223,53000000.0
2005-02-03 06:51:00,1.61244,1.61244,1.61172,1.61206,38000000.0
2005-02-03 06:52:00,1.612,1.61212,1.61195,1.61202,233400000.0
2005-02-03 06:53:00,1.61193,1.61219,1.61185,1.61206,251400002.0
2005-02-03 06:54:00,1.61219,1.61245,1.61189,1.61189,470900000.0
2005-02-03 06:55:00,1.61176,1.61226,1.61172,1.61191,276900000.0
2005-02-03 06:56:00,1.61193,1.61221,1.6119,1.61221,35400000.0
2005-02-03 06:57:00,1.61212,1.61229,1.61183,1.61194,69500000.0
2005-02-03 06:58:00,1.61212,1.61215,1.61171,1.61212,188100000.0
2005-02-03 06:59:00,1.61196,1.61226,1.61196,1.612,280200001.0
2005-02-03 07:00:00,1.61216,1.61225,1.61214,1.61219,116700000.0
2005-02-03 07:01:00,1.61198,1.61238,1.61198,1.61238,284600000.0
2005-02-03 07:02:00,1.61245,1.61253,1.61196,1.61216,376500001.0
2005-02-03 07:03:00,1.61234,1.61251,1.61233,1.61244,138800001.0
2005-02-03 07:04:00,1.61245,1.61281,1.61237,1.61264,286300001.0
2005-02-03 07:05:00,1.61273,1.61292,1.6127,1.61279,127600000.0
2005-02-03 07:06:00,1.61253,1.61267,1.61218,1.61218,200500001.0
2005-02-03 07:07:00,1.61234,1.61274,1.61234,1.61244,188400000.0
2005-02-03 07:08:00,1.61243,1.61255,1.61216,1.61217,244100000.0
2005-02-03 07:09:00,1.61231,1.61238,1.61203,1.61203,211400001.0
2005-02-03 07:10:00,1.61226,1.61259,1.61226,1.61258,429900000.0
2005-02-03 07:11:00,1.61267,1.61279,1.6126,1.61263,374800001.0
2005-02-03 07:12:00,1.61242,1.61258,1.61237,1.61246,258100000.0
2005-02-03 07:13:00,1.6126,1.6126,1.6126,1.6126,557000002.0
2005-02-03 07:14:00,1.61242,1.61242,1.61228,1.61231,557000002.0
2005-02-03 07:15:00,1.61256,1.61256,1.61213,1.61226,264400001.0
2005-02-03 07:16:00,1.61221,1.61256,1.61218,1.61248,200600000.0
2005-02-03 07:17:00,1.61208,1.61237,1.61177,1.61186,261700000.0
2005-02-03 07:18:00,1.61174,1.61223,1.61174,1.61217,514900003.0
2005-02-03 07:19:00,1.61217,1.61223,1.61191,1.6121,317800000.0
2005-02-03 07:20:00,1.61222,1.61223,1.61195,1.61206,434500001.0
2005-02-03 07:21:00,1.61187,1.61197,1.61165,1.61165,285400001.0
2005-02-03 07:22:00,1.61178,1.61205,1.61178,1.61205,378900000.0
2005-02-03 07:23:00,1.61211,1.61228,1.61199,1.6122,450200001.0
2005-02-03 07:24:00,1.61201,1.61211,1.61193,1.61198,243300000.0
2005-02-03 07:25:00,1.61202,1.6122,1.61195,1.61208,388600001.0
2005-02-03 07:26:00,1.61204,1.61222,1.61198,1.61216,280100000.0
2005-02-03 07:27:00,1.6123,1.61247,1.61218,1.6124,188800003.0
2005-02-03 07:28:00,1.6124,1.61249,1.61237,1.61245,216500000.0
2005-02-03 07:29:00,1.61235,1.61235,1.61188,1.61188,233100001.0
2005-02-03 07:30:00,1.61192,1.61205,1.61189,1.612,512300001.0
2005-02-03 07:31:00,1.61196,1.61237,1.61196,1.61237,248600001.0
2005-02-03 07:32:00,1.61242,1.61244,1.61218,1.61229,440800002.0
2005-02-03 07:33:00,1.61223,1.61235,1.61213,1.61223,387700001.0
2005-02-03 07:34:00,1.6122,1.6124,1.61219,1.61225,286600000.0
2005-02-03 07:35:00,1.61225,1.61241,1.61225,1.61228,214200000.0
2005-02-03 07:36:00,1.61235,1.61248,1.61224,1.61243,430800000.0
2005-02-03 07:37:00,1.6123,1.6123,1.6123,1.6123,43700000.0
2005-02-03 07:38:00,1.6122,1.61238,1.6122,1.61233,43700000.0
2005-02-03 07:39:00,1.6121,1.6123,1.61202,1.6123,363800000.0
2005-02-03 07:40:00,1.61225,1.61237,1.61209,1.61221,322100001.0
2005-02-03 07:41:00,1.61206,1.61228,1.61178,1.61195,638700002.0
2005-02-03 07:42:00,1.61206,1.61231,1.61193,1.61231,332000002.0
2005-02-03 07:43:00,1.61238,1.61254,1.61231,1.61243,198600001.0
2005-02-03 07:44:00,1.61246,1.61254,1.61237,1.61238,408000001.0
2005-02-03 07:45:00,1.61253,1.61272,1.61248,1.61249,387000001.0
2005-02-03 07:46:00,1.61267,1.61281,1.6125,1.61254,499300003.0
2005-02-03 07:47:00,1.6124,1.6129,1.6124,1.61245,639000002.0
2005-02-03 07:48:00,1.61233,1.61261,1.61228,1.61233,829700004.0
2005-02-03 07:49:00,1.6123,1.6123,1.6119,1.612,591100000.0
2005-02-03 07:50:00,1.61238,1.61247,1.6121,1.6121,591100000.0
2005-02-03 07:51:00,1.61218,1.61226,1.61196,1.6122,604800002.0
2005-02-03 07:52:00,1.61213,1.61252,1.61213,1.61248,466200001.0
2005-02-03 07:53:00,1.6125,1.61273,1.61222,1.61256,675500001.0
2005-02-03 07:54:00,1.61253,1.61259,1.61234,1.61241,405300000.0
2005-02-03 07:55:00,1.61236,1.61254,1.61231,1.61238,392200001.0
2005-02-03 07:56:00,1.61236,1.61255,1.61223,1.61232,681500002.0
2005-02-03 07:57:00,1.61237,1.61252,1.61222,1.61235,618300004.0
2005-02-03 07:58:00,1.61232,1.61246,1.61219,1.61223,670700003.0
2005-02-03 07:59:00,1.61247,1.61273,1.61244,1.61263,492000003.0
2005-02-03 08:00:00,1.61247,1.61251,1.61219,1.61231,391800001.0
2005-02-03 08:01:00,1.6123,1.61267,1.61227,1.61248,443800000.0
2005-02-03 08:02:00,1.61251,1.61266,1.61245,1.61258,286800001.0
2005-02-03 08:03:00,1.61267,1.61276,1.61251,1.61256,502000000.0
2005-02-03 08:04:00,1.61279,1.61294,1.61259,1.61294,448100002.0
2005-02-03 08:05:00,1.61279,1.61304,1.61269,1.61269,271700000.0
2005-02-03 08:06:00,1.61294,1.61312,1.61274,1.61309,691900003.0
2005-02-03 08:07:00,1.61284,1.61304,1.61277,1.6129,500000002.0
2005-02-03 08:08:00,1.61262,1.61274,1.61253,1.61259,391400001.0
2005-02-03 08:09:00,1.61259,1.61286,1.61247,1.61276,492700001.0
2005-02-03 08:10:00,1.61263,1.61276,1.61229,1.61243,508700000.0
2005-02-03 08:11:00,1.6122,1.61227,1.61195,1.61205,252700000.0
2005-02-03 08:12:00,1.61204,1.61237,1.61199,1.61237,365800001.0
2005-02-03 08:13:00,1.61244,1.61249,1.6123,1.61244,248300001.0
2005-02-03 08:14:00,1.61231,1.61242,1.61231,1.61239,119400000.0
2005-02-03 08:15:00,1.61238,1.61261,1.61238,1.61254,281800000.0
2005-02-03 08:16:00,1.61259,1.61284,1.61259,1.61269,294700000.0
2005-02-03 08:17:00,1.61268,1.61273,1.61246,1.61246,254700001.0
2005-02-03 08:18:00,1.61244,1.61259,1.61244,1.61256,169500000.0
2005-02-03 08:19:00,1.61261,1.61271,1.61232,1.61248,308700000.0
2005-02-03 08:20:00,1.61246,1.61257,1.61202,1.61225,288600002.0
2005-02-03 08:21:00,1.61201,1.61232,1.61201,1.61228,477600001.0
2005-02-03 08:22:00,1.6127,1.61275,1.61254,1.61272,342900000.0
2005-02-03 08:23:00,1.61246,1.61269,1.61229,1.61229,244100000.0
2005-02-03 08:24:00,1.61243,1.61266,1.61228,1.61239,430700001.0
2005-02-03 08:25:00,1.61258,1.61271,1.61249,1.61251,570300001.0
2005-02-03 08:26:00,1.61243,1.61278,1.61243,1.61254,389400003.0
2005-02-03 08:27:00,1.61286,1.613,1.61268,1.61268,359700001.0
2005-02-03 08:28:00,1.61269,1.61289,1.61259,1.61289,527400000.0
2005-02-03 08:29:00,1.61288,1.61296,1.61268,1.61275,431700000.0
2005-02-03 08:30:00,1.61265,1.61302,1.61264,1.61287,473800000.0
2005-02-03 08:31:00,1.61275,1.61275,1.61251,1.61254,280900000.0
2005-02-03 08:32:00,1.6125,1.61287,1.6125,1.61273,250400001.0
2005-02-03 08:33:00,1.61271,1.61275,1.61253,1.61275,217700000.0
2005-02-03 08:34:00,1.61285,1.61285,1.61251,1.61251,612100000.0
2005-02-03 08:35:00,1.61256,1.61265,1.61244,1.61248,490500000.0
2005-02-03 08:36:00,1.61245,1.61276,1.61229,1.6126,424000000.0
2005-02-03 08:37:00,1.6123,1.61241,1.61213,1.61213,303800000.0
2005-02-03 08:38:00,1.61219,1.61243,1.61209,1.61231,317000000.0
2005-02-03 08:39:00,1.61243,1.6125,1.61218,1.61227,529500002.0
2005-02-03 08:40:00,1.61215,1.61247,1.61214,1.61215,368400000.0
2005-02-03 08:41:00,1.61238,1.61265,1.61224,1.61236,495700001.0
2005-02-03 08:42:00,1.61227,1.61227,1.61174,1.61182,504700002.0
2005-02-03 08:43:00,1.61203,1.6122,1.61192,1.61195,362800003.0
2005-02-03 08:44:00,1.61197,1.61213,1.61192,1.61198,420500000.0
2005-02-03 08:45:00,1.61213,1.61255,1.61207,1.61216,621200001.0
2005-02-03 08:46:00,1.61234,1.613,1.61214,1.61232,767300001.0
2005-02-03 08:47:00,1.61239,1.61239,1.61193,1.61212,498500000.0
2005-02-03 08:48:00,1.6121,1.6124,1.61198,1.61225,444100002.0
2005-02-03 08:49:00,1.61215,1.61218,1.61178,1.61178,559800001.0
2005-02-03 08:50:00,1.61179,1.6119,1.61162,1.61181,486600001.0
2005-02-03 08:51:00,1.61176,1.61205,1.61159,1.61178,559100000.0
2005-02-03 08:52:00,1.61177,1.6123,1.61177,1.61209,610200002.0
2005-02-03 08:53:00,1.61224,1.61234,1.61182,1.6121,510600000.0
2005-02-03 08:54:00,1.61208,1.61233,1.61203,1.61205,751500002.0
2005-02-03 08:55:00,1.61213,1.61213,1.61155,1.61171,570000000.0
2005-02-03 08:56:00,1.61175,1.61218,1.61159,1.61174,539000001.0
2005-02-03 08:57:00,1.61162,1.61193,1.61152,1.61171,507500000.0
2005-02-03 08:58:00,1.61175,1.61204,1.61159,1.61184,480900002.0
2005-02-03 08:59:00,1.61197,1.61218,1.61158,1.61158,374000003.0
2005-02-03 09:00:00,1.6116,1.61172,1.61142,1.61153,500500001.0
2005-02-03 09:01:00,1.61151,1.61164,1.61141,1.61151,395200001.0
2005-02-03 09:02:00,1.61156,1.61177,1.61146,1.61154,672400001.0
2005-02-03 09:03:00,1.61156,1.61174,1.61131,1.61137,610800003.0
2005-02-03 09:04:00,1.61167,1.61167,1.61107,1.61138,684300000.0
2005-02-03 09:05:00,1.61132,1.61158,1.61111,1.61123,593500004.0
2005-02-03 09:06:00,1.61094,1.6114,1.61057,1.61086,497400000.0
2005-02-03 09:07:00,1.61087,1.61112,1.61087,1.61091,331200001.0
2005-02-03 09:08:00,1.61099,1.61135,1.61099,1.61134,209200001.0
2005-02-03 09:09:00,1.61164,1.6119,1.61148,1.61148,276300000.0
2005-02-03 09:10:00,1.61139,1.61139,1.61105,1.61112,336500001.0
2005-02-03 09:11:00,1.61132,1.61149,1.61105,1.61128,615500002.0
2005-02-03 09:12:00,1.61153,1.61166,1.61118,1.61118,475300000.0
2005-02-03 09:13:00,1.6115,1.61213,1.61149,1.61164,497700001.0
2005-02-03 09:14:00,1.61158,1.61229,1.61158,1.61229,349600001.0
2005-02-03 09:15:00,1.61245,1.61245,1.61192,1.61211,381300000.0
2005-02-03 09:16:00,1.61221,1.61271,1.61197,1.61197,489000000.0
2005-02-03 09:17:00,1.61194,1.6124,1.61192,1.61235,500300001.0
2005-02-03 09:18:00,1.61232,1.61252,1.6123,1.61242,221200000.0
2005-02-03 09:19:00,1.61241,1.61256,1.61225,1.61237,494800000.0
2005-02-03 09:20:00,1.61243,1.61257,1.61236,1.61236,289900000.0
2005-02-03 09:21:00,1.61223,1.61227,1.61159,1.61209,378100003.0
2005-02-03 09:22:00,1.61194,1.61217,1.61175,1.61182,301400001.0
2005-02-03 09:23:00,1.61199,1.61222,1.61188,1.6122,401200001.0
2005-02-03 09:24:00,1.61212,1.6122,1.61171,1.61174,279600000.0
2005-02-03 09:25:00,1.61208,1.61214,1.61178,1.61214,408100000.0
2005-02-03 09:26:00,1.61227,1.61231,1.61178,1.61178,558100000.0
2005-02-03 09:27:00,1.61155,1.61195,1.61152,1.61192,399700000.0
2005-02-03 09:28:00,1.61209,1.61219,1.61185,1.61204,472900001.0
2005-02-03 09:29:00,1.61199,1.61231,1.61188,1.61221,477600002.0
2005-02-03 09:30:00,1.61227,1.61285,1.61224,1.61237,747400001.0
2005-02-03 09:31:00,1.61238,1.61277,1.61229,1.6125,374800002.0
2005-02-03 09:32:00,1.6123,1.6123,1.61203,1.6123,424100000.0
2005-02-03 09:33:00,1.61214,1.61217,1.6119,1.6119,288800001.0
2005-02-03 09:34:00,1.61207,1.61214,1.6118,1.61209,404700000.0
2005-02-03 09:35:00,1.61192,1.61217,1.61139,1.61197,251800000.0
2005-02-03 09:36:00,1.61208,1.61209,1.61097,1.61097,359600001.0
2005-02-03 09:37:00,1.61131,1.61196,1.61131,1.61196,409700000.0
2005-02-03 09:38:00,1.61195,1.61215,1.61195,1.61197,388800000.0
2005-02-03 09:39:00,1.61199,1.61212,1.61186,1.61193,402200000.0
2005-02-03 09:40:00,1.61188,1.61216,1.61186,1.61189,428500000.0
2005-02-03 09:41:00,1.6118,1.61194,1.61173,1.61185,471000001.0
2005-02-03 09:42:00,1.61208,1.61228,1.612,1.6121,479000001.0
2005-02-03 09:43:00,1.6122,1.61224,1.61195,1.61197,242400000.0
2005-02-03 09:44:00,1.61205,1.61213,1.61187,1.61191,461300003.0
2005-02-03 09:45:00,1.6121,1.61219,1.61195,1.61215,490000000.0
2005-02-03 09:46:00,1.61213,1.61218,1.61202,1.61207,305300001.0
2005-02-03 09:47:00,1.61197,1.61214,1.61186,1.61197,388600001.0
2005-02-03 09:48:00,1.61175,1.61204,1.61167,1.61175,308100000.0
2005-02-03 09:49:00,1.61201,1.61226,1.61182,1.61213,597500001.0
2005-02-03 09:50:00,1.61205,1.61226,1.61189,1.61197,511600000.0
2005-02-03 09:51:00,1.61192,1.61228,1.61185,1.61199,436100002.0
2005-02-03 09:52:00,1.61207,1.61221,1.61172,1.61172,501700002.0
2005-02-03 09:53:00,1.61173,1.61188,1.61161,1.6117,355500000.0
2005-02-03 09:54:00,1.61164,1.61197,1.61153,1.61196,561100003.0
2005-02-03 09:55:00,1.612,1.61211,1.61172,1.61198,547300001.0
2005-02-03 09:56:00,1.61178,1.61201,1.61173,1.61189,418400000.0
2005-02-03 09:57:00,1.612,1.61228,1.61195,1.61209,554400000.0
2005-02-03 09:58:00,1.61206,1.6121,1.61182,1.61191,770300001.0
2005-02-03 09:59:00,1.61213,1.61261,1.61213,1.61237,684300002.0
2005-02-03 10:00:00,1.61229,1.61252,1.61221,1.6123,262600001.0
2005-02-03 10:01:00,1.61246,1.61246,1.61202,1.61226,629600000.0
2005-02-03 10:02:00,1.61243,1.61248,1.61214,1.61226,553700002.0
2005-02-03 10:03:00,1.6121,1.61247,1.61206,1.61239,393600000.0
2005-02-03 10:04:00,1.6123,1.6123,1.61103,1.61109,480500000.0
2005-02-03 10:05:00,1.61099,1.61149,1.61097,1.61135,392000001.0
2005-02-03 10:06:00,1.61132,1.61157,1.61099,1.61108,512700000.0
2005-02-03 10:07:00,1.61103,1.61132,1.61069,1.61111,571300000.0
2005-02-03 10:08:00,1.61101,1.6112,1.61089,1.61089,465000001.0
2005-02-03 10:09:00,1.611,1.61112,1.61084,1.61101,500100000.0
2005-02-03 10:10:00,1.61098,1.61135,1.61098,1.61109,394800000.0
2005-02-03 10:11:00,1.61115,1.61165,1.61115,1.61153,380000001.0
2005-02-03 10:12:00,1.61177,1.61194,1.61167,1.61179,518300002.0
2005-02-03 10:13:00,1.61197,1.61208,1.61189,1.61201,485200001.0
2005-02-03 10:14:00,1.61195,1.61212,1.61167,1.61189,546500000.0
2005-02-03 10:15:00,1.61199,1.61219,1.61193,1.61193,420200000.0
2005-02-03 10:16:00,1.61179,1.61212,1.61154,1.61171,413200002.0
2005-02-03 10:17:00,1.61185,1.61205,1.6117,1.61173,355100001.0
2005-02-03 10:18:00,1.61222,1.61232,1.61177,1.61181,410000000.0
2005-02-03 10:19:00,1.6122,1.6122,1.61182,1.612,433000002.0
2005-02-03 10:20:00,1.61194,1.61233,1.61182,1.61193,447700000.0
2005-02-03 10:21:00,1.61196,1.61235,1.61193,1.61202,431700003.0
2005-02-03 10:22:00,1.61237,1.61244,1.6118,1.6118,404200001.0
2005-02-03 10:23:00,1.61209,1.61245,1.61189,1.61245,512800001.0
2005-02-03 10:24:00,1.61256,1.61256,1.61211,1.61229,451100001.0
2005-02-03 10:25:00,1.61244,1.61244,1.61208,1.61235,389700000.0
2005-02-03 10:26:00,1.61242,1.61255,1.6123,1.61236,580900002.0
2005-02-03 10:27:00,1.61249,1.61253,1.6122,1.61221,463900002.0
2005-02-03 10:28:00,1.61249,1.61249,1.61206,1.61206,708500002.0
2005-02-03 10:29:00,1.61246,1.61252,1.61216,1.61232,428700000.0
2005-02-03 10:30:00,1.61233,1.61252,1.61166,1.61167,673900002.0
2005-02-03 10:31:00,1.61216,1.61252,1.61211,1.61219,547000000.0
2005-02-03 10:32:00,1.61202,1.61251,1.61195,1.61195,577300003.0
2005-02-03 10:33:00,1.61204,1.61204,1.61123,1.61182,511500001.0
2005-02-03 10:34:00,1.61189,1.61189,1.61133,1.61137,414800002.0
2005-02-03 10:35:00,1.61144,1.61164,1.61138,1.61139,510800003.0
2005-02-03 10:36:00,1.61156,1.61174,1.6112,1.61141,520500000.0
2005-02-03 10:37:00,1.61174,1.61174,1.61082,1.61082,463100000.0
2005-02-03 10:38:00,1.61094,1.61135,1.61074,1.61083,441300000.0
2005-02-03 10:39:00,1.61119,1.61149,1.61108,1.61119,413400001.0
2005-02-03 10:40:00,1.61132,1.61132,1.61089,1.6109,352100002.0
2005-02-03 10:41:00,1.61107,1.61112,1.61082,1.61102,684900001.0
2005-02-03 10:42:00,1.61098,1.61131,1.61094,1.61109,381700000.0
2005-02-03 10:43:00,1.611,1.61129,1.61093,1.61095,443600002.0
2005-02-03 10:44:00,1.61119,1.61132,1.6109,1.6111,503100002.0
2005-02-03 10:45:00,1.61127,1.61187,1.61124,1.61157,483600002.0
2005-02-03 10:46:00,1.61187,1.61191,1.61154,1.61191,323500002.0
2005-02-03 10:47:00,1.61193,1.61211,1.61161,1.61179,455500000.0
2005-02-03 10:48:00,1.61189,1.612,1.6117,1.61171,505500002.0
2005-02-03 10:49:00,1.61193,1.61209,1.61178,1.61185,413500000.0
2005-02-03 10:50:00,1.6118,1.61208,1.61164,1.61192,490500001.0
2005-02-03 10:51:00,1.61172,1.61197,1.6116,1.61168,526300002.0
2005-02-03 10:52:00,1.61155,1.61224,1.61155,1.61222,341300002.0
2005-02-03 10:53:00,1.61211,1.61211,1.61085,1.61182,401600001.0
2005-02-03 10:54:00,1.61206,1.61206,1.61082,1.61167,461800001.0
2005-02-03 10:55:00,1.612,1.612,1.61077,1.61174,430900000.0
2005-02-03 10:56:00,1.61201,1.61228,1.61182,1.61214,443500000.0
2005-02-03 10:57:00,1.61213,1.61237,1.61204,1.61206,347900000.0
2005-02-03 10:58:00,1.61212,1.61244,1.61189,1.61189,486200000.0
2005-02-03 10:59:00,1.61178,1.61221,1.61169,1.61193,841700002.0
2005-02-03 11:00:00,1.61209,1.61222,1.61192,1.61197,471300000.0
2005-02-03 11:01:00,1.61201,1.61228,1.61185,1.61185,565900001.0
2005-02-03 11:02:00,1.6118,1.61209,1.61173,1.61179,548800001.0
2005-02-03 11:03:00,1.61192,1.61212,1.61179,1.61185,238000001.0
2005-02-03 11:04:00,1.61196,1.61231,1.61186,1.61222,604900000.0
2005-02-03 11:05:00,1.61219,1.61223,1.61193,1.61199,477100001.0
2005-02-03 11:06:00,1.61217,1.61239,1.61193,1.61232,600900000.0
2005-02-03 11:07:00,1.61229,1.6124,1.61215,1.61218,274200000.0
2005-02-03 11:08:00,1.61273,1.61274,1.61243,1.61243,397600003.0
2005-02-03 11:09:00,1.6124,1.6126,1.61233,1.61233,409600000.0
2005-02-03 11:10:00,1.61249,1.61272,1.6122,1.61251,472900001.0
2005-02-03 11:11:00,1.61227,1.61263,1.61224,1.61234,502200001.0
2005-02-03 11:12:00,1.61236,1.61258,1.61219,1.61219,548000001.0
2005-02-03 11:13:00,1.6125,1.6125,1.61202,1.61228,363800000.0
2005-02-03 11:14:00,1.61241,1.61262,1.61235,1.61252,507100002.0
2005-02-03 11:15:00,1.61258,1.61264,1.61233,1.61254,541300004.0
2005-02-03 11:16:00,1.61261,1.6127,1.61242,1.61259,508900003.0
2005-02-03 11:17:00,1.61264,1.61291,1.6126,1.61275,387800000.0
2005-02-03 11:18:00,1.6126,1.61281,1.61245,1.6125,377800000.0
2005-02-03 11:19:00,1.61227,1.61244,1.61216,1.61222,349000000.0
2005-02-03 11:20:00,1.61213,1.61233,1.61203,1.61208,634200001.0
2005-02-03 11:21:00,1.61233,1.61262,1.61219,1.6126,540200001.0
2005-02-03 11:22:00,1.61233,1.6126,1.61228,1.61253,616700001.0
2005-02-03 11:23:00,1.61247,1.61269,1.61229,1.61267,435300000.0
2005-02-03 11:24:00,1.61268,1.61281,1.61264,1.6127,411500000.0
2005-02-03 11:25:00,1.61281,1.61299,1.61277,1.6129,437700001.0
2005-02-03 11:26:00,1.61281,1.61281,1.61245,1.61266,496900000.0
2005-02-03 11:27:00,1.61288,1.61304,1.61268,1.61269,627700002.0
2005-02-03 11:28:00,1.61285,1.613,1.61269,1.61282,371000000.0
2005-02-03 11:29:00,1.61266,1.61272,1.61107,1.61107,480800001.0
2005-02-03 11:30:00,1.61099,1.61201,1.61099,1.61109,492200000.0
2005-02-03 11:31:00,1.61079,1.61206,1.61079,1.61205,572800000.0
2005-02-03 11:32:00,1.61238,1.61245,1.6121,1.61223,450700002.0
2005-02-03 11:33:00,1.61224,1.61246,1.61224,1.61239,497900001.0
2005-02-03 11:34:00,1.6125,1.61252,1.61208,1.61215,621600000.0
2005-02-03 11:35:00,1.61213,1.61234,1.61203,1.61224,611700000.0
2005-02-03 11:36:00,1.61223,1.61258,1.61223,1.61244,502800000.0
2005-02-03 11:37:00,1.61252,1.61272,1.61243,1.61258,470700001.0
2005-02-03 11:38:00,1.61253,1.61266,1.61234,1.61252,556000000.0
2005-02-03 11:39:00,1.61286,1.61305,1.61265,1.61265,637300001.0
2005-02-03 11:40:00,1.61268,1.61287,1.61254,1.61265,659700004.0
2005-02-03 11:41:00,1.61283,1.613,1.61259,1.61274,777300003.0
2005-02-03 11:42:00,1.6128,1.6128,1.6107,1.61214,523200000.0
2005-02-03 11:43:00,1.61238,1.61269,1.61224,1.61238,558500000.0
2005-02-03 11:44:00,1.61237,1.61237,1.61077,1.61237,648800001.0
2005-02-03 11:45:00,1.61251,1.61258,1.61226,1.61241,557900000.0
2005-02-03 11:46:00,1.6123,1.61244,1.61223,1.61244,455400001.0
2005-02-03 11:47:00,1.61239,1.61269,1.61225,1.61252,491400000.0
2005-02-03 11:48:00,1.61228,1.61248,1.61199,1.61214,495500000.0
2005-02-03 11:49:00,1.61221,1.61242,1.6121,1.61222,423700000.0
2005-02-03 11:50:00,1.6123,1.61246,1.61217,1.61243,342000001.0
2005-02-03 11:51:00,1.61248,1.61276,1.61246,1.61246,179200001.0
2005-02-03 11:52:00,1.61239,1.61282,1.61239,1.61252,203700000.0
2005-02-03 11:53:00,1.61274,1.61293,1.61258,1.6126,170300000.0
2005-02-03 11:54:00,1.61257,1.61274,1.61248,1.61261,385100000.0
2005-02-03 11:55:00,1.61266,1.61269,1.6124,1.61253,413700001.0
2005-02-03 11:56:00,1.61253,1.61265,1.61233,1.61253,467200001.0
2005-02-03 11:57:00,1.61252,1.61259,1.61225,1.61247,555900001.0
2005-02-03 11:58:00,1.61261,1.61306,1.61261,1.61269,489200003.0
2005-02-03 11:59:00,1.61275,1.61295,1.61264,1.61276,399300000.0
2005-02-03 12:00:00,1.61288,1.61288,1.61098,1.61262,572500002.0
2005-02-03 12:01:00,1.61247,1.61285,1.61247,1.61283,451300001.0
2005-02-03 12:02:00,1.61286,1.61306,1.61282,1.61304,360200001.0
2005-02-03 12:03:00,1.61316,1.61325,1.61301,1.61306,392500001.0
2005-02-03 12:04:00,1.61282,1.61309,1.61152,1.61294,465000002.0
2005-02-03 12:05:00,1.61303,1.61303,1.61136,1.61136,365100001.0
2005-02-03 12:06:00,1.61151,1.61271,1.61151,1.61271,358400000.0
2005-02-03 12:07:00,1.61286,1.61291,1.61261,1.61285,361600000.0
2005-02-03 12:08:00,1.61276,1.61294,1.61165,1.61182,565300001.0
2005-02-03 12:09:00,1.61212,1.61285,1.61212,1.61218,423400002.0
2005-02-03 12:10:00,1.61232,1.613,1.61232,1.61289,331500001.0
2005-02-03 12:11:00,1.61308,1.61344,1.6129,1.61294,219000000.0
2005-02-03 12:12:00,1.61279,1.61288,1.6124,1.6124,219400000.0
2005-02-03 12:13:00,1.6124,1.61277,1.61203,1.61266,546800002.0
2005-02-03 12:14:00,1.61268,1.61296,1.61255,1.61272,655600001.0
2005-02-03 12:15:00,1.61272,1.61299,1.61269,1.61293,329400001.0
2005-02-03 12:16:00,1.61298,1.61335,1.61295,1.61302,436500002.0
2005-02-03 12:17:00,1.61293,1.61309,1.61293,1.61309,220000001.0
2005-02-03 12:18:00,1.61307,1.61348,1.61301,1.61348,276800000.0
2005-02-03 12:19:00,1.61354,1.61374,1.61332,1.61343,539800003.0
2005-02-03 12:20:00,1.61338,1.61344,1.61306,1.61344,402500001.0
2005-02-03 12:21:00,1.61325,1.61336,1.61307,1.61309,405400001.0
2005-02-03 12:22:00,1.61308,1.61329,1.61294,1.61308,318500000.0
2005-02-03 12:23:00,1.6133,1.61332,1.61233,1.61312,402500000.0
2005-02-03 12:24:00,1.61297,1.61326,1.61282,1.61282,535100001.0
2005-02-03 12:25:00,1.61306,1.61322,1.61275,1.61298,403400000.0
2005-02-03 12:26:00,1.61273,1.61302,1.61271,1.6128,539400003.0
2005-02-03 12:27:00,1.61297,1.61308,1.61272,1.61291,441700000.0
2005-02-03 12:28:00,1.61289,1.61305,1.61271,1.61294,523600001.0
2005-02-03 12:29:00,1.61291,1.61313,1.61289,1.61303,708200001.0
2005-02-03 12:30:00,1.61333,1.61351,1.61307,1.61323,583200001.0
2005-02-03 12:31:00,1.61334,1.61356,1.61317,1.61327,634300000.0
2005-02-03 12:32:00,1.61325,1.61341,1.61311,1.61315,652200001.0
2005-02-03 12:33:00,1.61317,1.61327,1.61302,1.61317,48000000.0
2005-02-03 12:34:00,1.61327,1.6135,1.613,1.61321,646200002.0
2005-02-03 12:35:00,1.61347,1.61347,1.61246,1.61268,593000001.0
2005-02-03 12:36:00,1.61254,1.61317,1.61244,1.61317,392200000.0
2005-02-03 12:37:00,1.61366,1.61382,1.61304,1.61328,495000000.0
2005-02-03 12:38:00,1.61352,1.61363,1.61319,1.61361,686000003.0
2005-02-03 12:39:00,1.61348,1.61358,1.61327,1.61341,474900002.0
2005-02-03 12:40:00,1.61354,1.61367,1.61334,1.61345,601700002.0
2005-02-03 12:41:00,1.61334,1.61354,1.61329,1.61341,234200000.0
2005-02-03 12:42:00,1.6136,1.61375,1.6133,1.61343,375200002.0
2005-02-03 12:43:00,1.61326,1.61332,1.61299,1.61301,457800000.0
2005-02-03 12:44:00,1.61305,1.6131,1.61231,1.61242,391200000.0
2005-02-03 12:45:00,1.61268,1.61297,1.61229,1.61294,480000001.0
2005-02-03 12:46:00,1.61295,1.61296,1.61264,1.61279,433400004.0
2005-02-03 12:47:00,1.61267,1.61274,1.61253,1.61257,417500000.0
2005-02-03 12:48:00,1.61267,1.61275,1.61244,1.61266,435900000.0
2005-02-03 12:49:00,1.61285,1.61294,1.61248,1.61273,491500001.0
2005-02-03 12:50:00,1.61304,1.61309,1.61235,1.61235,423400000.0
2005-02-03 12:51:00,1.6125,1.61286,1.61249,1.61256,381900002.0
2005-02-03 12:52:00,1.61246,1.61281,1.6123,1.61274,379000003.0
2005-02-03 12:53:00,1.61315,1.61327,1.61299,1.61301,291200000.0
2005-02-03 12:54:00,1.61272,1.61278,1.61248,1.61248,376100000.0
2005-02-03 12:55:00,1.61248,1.61267,1.61239,1.61252,425800001.0
2005-02-03 12:56:00,1.61256,1.6127,1.61231,1.61237,365200000.0
2005-02-03 12:57:00,1.61245,1.61267,1.61231,1.6125,505600001.0
2005-02-03 12:58:00,1.61255,1.61264,1.61232,1.61255,346600002.0
2005-02-03 12:59:00,1.61273,1.61299,1.61262,1.61262,665900001.0
2005-02-03 13:00:00,1.6127,1.61316,1.61241,1.61316,211300000.0
2005-02-03 13:01:00,1.61316,1.61323,1.61278,1.61292,336300001.0
2005-02-03 13:02:00,1.61275,1.61292,1.61249,1.61289,379900001.0
2005-02-03 13:03:00,1.61304,1.61308,1.61281,1.61286,452300000.0
2005-02-03 13:04:00,1.61287,1.6129,1.6125,1.6125,267700001.0
2005-02-03 13:05:00,1.61267,1.61267,1.6123,1.6123,125600000.0
2005-02-03 13:06:00,1.61256,1.61292,1.61246,1.61279,405700001.0
2005-02-03 13:07:00,1.61284,1.61338,1.61284,1.61313,313100001.0
2005-02-03 13:08:00,1.6132,1.61351,1.6132,1.61345,141800000.0
2005-02-03 13:09:00,1.61322,1.61336,1.61299,1.61309,300500000.0
2005-02-03 13:10:00,1.61361,1.61394,1.61313,1.61394,148600001.0
2005-02-03 13:11:00,1.61417,1.61436,1.61379,1.61422,421300000.0
2005-02-03 13:12:00,1.61413,1.61414,1.61372,1.61372,300800000.0
2005-02-03 13:13:00,1.61368,1.61381,1.61364,1.61365,326500001.0
2005-02-03 13:14:00,1.61382,1.61382,1.61358,1.61375,353400001.0
2005-02-03 13:15:00,1.61364,1.61377,1.61341,1.61368,393100001.0
2005-02-03 13:16:00,1.6136,1.6137,1.61348,1.61348,148500001.0
2005-02-03 13:17:00,1.61363,1.61382,1.61363,1.61374,119200001.0
2005-02-03 13:18:00,1.61373,1.61401,1.61372,1.614,330500001.0
2005-02-03 13:19:00,1.61391,1.61411,1.61371,1.61401,303500000.0
2005-02-03 13:20:00,1.61397,1.61439,1.61347,1.61393,188100000.0
2005-02-03 13:21:00,1.61392,1.61412,1.61392,1.61403,166600000.0
2005-02-03 13:22:00,1.61407,1.61424,1.614,1.61424,229500000.0
2005-02-03 13:23:00,1.61404,1.61415,1.61393,1.61396,267800002.0
2005-02-03 13:24:00,1.61383,1.61387,1.61327,1.61363,232700000.0
2005-02-03 13:25:00,1.61384,1.61384,1.61335,1.61375,159800000.0
2005-02-03 13:26:00,1.61381,1.61408,1.6137,1.61386,215900001.0
2005-02-03 13:27:00,1.61422,1.61428,1.61397,1.61397,302800000.0
2005-02-03 13:28:00,1.61396,1.61396,1.61328,1.61328,428500000.0
2005-02-03 13:29:00,1.61332,1.61345,1.61289,1.61345,600900000.0
2005-02-03 13:30:00,1.61361,1.61361,1.61327,1.61339,650100002.0
2005-02-03 13:31:00,1.61339,1.61364,1.61327,1.61346,568500000.0
2005-02-03 13:32:00,1.61346,1.61364,1.6134,1.6134,202400000.0
2005-02-03 13:33:00,1.61323,1.61324,1.61297,1.61297,483000001.0
2005-02-03 13:34:00,1.61314,1.61326,1.61294,1.61322,393900003.0
2005-02-03 13:35:00,1.61339,1.61357,1.61313,1.61323,409400000.0
2005-02-03 13:36:00,1.6135,1.6135,1.61318,1.61322,412300000.0
2005-02-03 13:37:00,1.61311,1.61321,1.61294,1.61304,472200002.0
2005-02-03 13:38:00,1.61307,1.61322,1.61293,1.61293,414000000.0
2005-02-03 13:39:00,1.61302,1.6131,1.61278,1.61282,313200001.0
2005-02-03 13:40:00,1.61259,1.61303,1.61253,1.61281,415100000.0
2005-02-03 13:41:00,1.61309,1.61309,1.61276,1.61283,227000000.0
2005-02-03 13:42:00,1.61295,1.61303,1.6129,1.61297,179300001.0
2005-02-03 13:43:00,1.613,1.61308,1.61288,1.61308,120500000.0
2005-02-03 13:44:00,1.61303,1.61306,1.61275,1.61291,253100000.0
2005-02-03 13:45:00,1.61315,1.61329,1.6129,1.6129,543700000.0
2005-02-03 13:46:00,1.6135,1.6135,1.6124,1.6124,465200001.0
2005-02-03 13:47:00,1.61322,1.61336,1.61306,1.61327,465200001.0
2005-02-03 13:48:00,1.61313,1.61321,1.61296,1.613,243000001.0
2005-02-03 13:49:00,1.61292,1.61334,1.6129,1.61309,183000000.0
2005-02-03 13:50:00,1.61328,1.61354,1.61328,1.61348,322600003.0
2005-02-03 13:51:00,1.61307,1.61307,1.61265,1.61289,278300000.0
2005-02-03 13:52:00,1.6128,1.61311,1.61273,1.61294,405300000.0
2005-02-03 13:53:00,1.613,1.61318,1.61293,1.61308,468600002.0
2005-02-03 13:54:00,1.6128,1.61294,1.61243,1.61288,461000003.0
2005-02-03 13:55:00,1.61265,1.61271,1.61233,1.61246,327500000.0
2005-02-03 13:56:00,1.61234,1.61271,1.61213,1.61271,381100001.0
2005-02-03 13:57:00,1.61286,1.61289,1.6125,1.6128,357900000.0
2005-02-03 13:58:00,1.61277,1.61286,1.61258,1.61268,252400002.0
2005-02-03 13:59:00,1.61249,1.61278,1.61249,1.61273,410400000.0
2005-02-03 14:00:00,1.61263,1.61271,1.61242,1.61262,305400001.0
2005-02-03 14:01:00,1.61248,1.61287,1.61248,1.61249,356400000.0
2005-02-03 14:02:00,1.61266,1.61291,1.61266,1.61274,284900001.0
2005-02-03 14:03:00,1.61291,1.61378,1.61281,1.61348,389100000.0
2005-02-03 14:04:00,1.61352,1.61387,1.61326,1.61326,404000000.0
2005-02-03 14:05:00,1.61434,1.61474,1.61421,1.61453,402000001.0
2005-02-03 14:06:00,1.61463,1.61511,1.6142,1.61511,373900001.0
2005-02-03 14:07:00,1.61491,1.61491,1.61452,1.61477,333600000.0
2005-02-03 14:08:00,1.61456,1.61456,1.61393,1.61393,391500002.0
2005-02-03 14:09:00,1.61436,1.61441,1.61405,1.61405,186900000.0
2005-02-03 14:10:00,1.6105,1.61378,1.6105,1.61351,268400001.0
2005-02-03 14:11:00,1.61383,1.61393,1.61345,1.61382,119800000.0
2005-02-03 14:12:00,1.61384,1.61418,1.61384,1.61391,253400001.0
2005-02-03 14:13:00,1.61396,1.61407,1.61386,1.61391,192500001.0
2005-02-03 14:14:00,1.61361,1.61364,1.61338,1.61358,212800000.0
2005-02-03 14:15:00,1.61376,1.61446,1.61351,1.61446,373700000.0
2005-02-03 14:16:00,1.61447,1.61447,1.61393,1.61398,157400000.0
2005-02-03 14:17:00,1.61415,1.61419,1.61375,1.61375,683800002.0
2005-02-03 14:18:00,1.61392,1.61479,1.61377,1.61466,381500001.0
2005-02-03 14:19:00,1.61471,1.61504,1.6142,1.61448,451900000.0
2005-02-03 14:20:00,1.61421,1.61438,1.61418,1.61426,205500000.0
2005-02-03 14:21:00,1.61421,1.61429,1.614,1.614,342000001.0
2005-02-03 14:22:00,1.61403,1.61407,1.61356,1.61356,622300001.0
2005-02-03 14:23:00,1.61381,1.61447,1.61381,1.6141,141300000.0
2005-02-03 14:24:00,1.61403,1.61427,1.61364,1.61372,500700001.0
2005-02-03 14:25:00,1.61387,1.61409,1.61375,1.61386,527000001.0
2005-02-03 14:26:00,1.61385,1.61449,1.61376,1.61449,667500000.0
2005-02-03 14:27:00,1.61471,1.61471,1.6141,1.61446,468800000.0
2005-02-03 14:28:00,1.614,1.6143,1.61373,1.61407,49000001.0
2005-02-03 14:29:00,1.61407,1.61439,1.61399,1.61439,49000000.0
2005-02-03 14:30:00,1.61421,1.61421,1.61363,1.61417,51200000.0
2005-02-03 14:31:00,1.61394,1.6142,1.61386,1.61386,26400000.0
2005-02-03 14:32:00,1.61405,1.61407,1.61353,1.61372,28400000.0
2005-02-03 14:33:00,1.61352,1.61391,1.61347,1.61362,54200001.0
2005-02-03 14:34:00,1.61372,1.61415,1.61372,1.61415,33000000.0
2005-02-03 14:35:00,1.6145,1.6145,1.61253,1.6127,47500000.0
2005-02-03 14:36:00,1.61376,1.61379,1.61308,1.61309,42200000.0
2005-02-03 14:37:00,1.61411,1.6143,1.61388,1.61398,56600001.0
2005-02-03 14:38:00,1.61352,1.6139,1.61348,1.6139,37600000.0
2005-02-03 14:39:00,1.61371,1.61394,1.61342,1.61356,27600000.0
2005-02-03 14:40:00,1.61357,1.61417,1.61357,1.6141,35200000.0
2005-02-03 14:41:00,1.6139,1.6139,1.61343,1.61358,41600000.0
2005-02-03 14:42:00,1.61343,1.61358,1.61264,1.61264,33400000.0
2005-02-03 14:43:00,1.61324,1.61338,1.61289,1.61299,40300000.0
2005-02-03 14:44:00,1.61323,1.61343,1.61288,1.6131,59300000.0
2005-02-03 14:45:00,1.61324,1.61346,1.61302,1.61302,45800000.0
2005-02-03 14:46:00,1.6134,1.6134,1.61238,1.61238,38500000.0
2005-02-03 14:47:00,1.61278,1.61366,1.61258,1.61361,37800000.0
2005-02-03 14:48:00,1.61355,1.61368,1.61333,1.61357,46800000.0
2005-02-03 14:49:00,1.61348,1.6135,1.61322,1.61339,41200000.0
2005-02-03 14:50:00,1.61328,1.61381,1.61328,1.61369,30600000.0
2005-02-03 14:51:00,1.61371,1.6138,1.61342,1.61361,46400000.0
2005-02-03 14:52:00,1.61343,1.6137,1.61324,1.61334,51000001.0
2005-02-03 14:53:00,1.61338,1.61338,1.61282,1.61282,37800000.0
2005-02-03 14:54:00,1.61306,1.61306,1.61251,1.61251,34800000.0
2005-02-03 14:55:00,1.61287,1.61312,1.61285,1.61293,54500000.0
2005-02-03 14:56:00,1.61265,1.6128,1.6123,1.61269,35600000.0
2005-02-03 14:57:00,1.61299,1.61329,1.61266,1.61266,26800000.0
2005-02-03 14:58:00,1.61293,1.61304,1.61232,1.61232,60300001.0
2005-02-03 14:59:00,1.61204,1.61219,1.6114,1.6114,37600000.0
2005-02-03 15:00:00,1.61151,1.61168,1.61102,1.61102,43400000.0
2005-02-03 15:01:00,1.61175,1.61179,1.61107,1.61145,36800000.0
2005-02-03 15:02:00,1.61182,1.61205,1.61155,1.61176,38200000.0
2005-02-03 15:03:00,1.61176,1.61177,1.61061,1.6108,44800000.0
2005-02-03 15:04:00,1.61136,1.61162,1.61113,1.61148,30200000.0
2005-02-03 15:05:00,1.61145,1.6116,1.61103,1.61113,27800000.0
2005-02-03 15:06:00,1.61157,1.61169,1.61108,1.6111,92700000.0
2005-02-03 15:07:00,1.61143,1.6118,1.61117,1.61162,41800000.0
2005-02-03 15:08:00,1.6119,1.61203,1.61105,1.61119,55000000.0
2005-02-03 15:09:00,1.61147,1.61182,1.61147,1.61177,36800000.0
2005-02-03 15:10:00,1.6118,1.61185,1.61147,1.61147,34000000.0
2005-02-03 15:11:00,1.61183,1.61206,1.61143,1.61143,38500000.0
2005-02-03 15:12:00,1.61199,1.61224,1.61148,1.61178,42000000.0
2005-02-03 15:13:00,1.61196,1.61196,1.61153,1.61162,41500000.0
2005-02-03 15:14:00,1.6114,1.61167,1.6114,1.61155,29200000.0
2005-02-03 15:15:00,1.61171,1.61181,1.61119,1.6116,52600000.0
2005-02-03 15:16:00,1.61154,1.6117,1.61146,1.61152,24800000.0
2005-02-03 15:17:00,1.61157,1.61157,1.61129,1.61151,41100000.0
2005-02-03 15:18:00,1.61128,1.61153,1.61115,1.61152,42400000.0
2005-02-03 15:19:00,1.6116,1.61174,1.61155,1.61156,32400001.0
2005-02-03 15:20:00,1.61153,1.61157,1.61091,1.61091,29800000.0
2005-02-03 15:21:00,1.61063,1.61063,1.60992,1.61029,28200000.0
2005-02-03 15:22:00,1.61047,1.61047,1.60997,1.61006,38800000.0
2005-02-03 15:23:00,1.61053,1.61053,1.61028,1.61043,41500000.0
2005-02-03 15:24:00,1.61051,1.61051,1.60923,1.60932,24800000.0
2005-02-03 15:25:00,1.60943,1.60966,1.60929,1.60929,36700000.0
2005-02-03 15:26:00,1.60969,1.60974,1.60912,1.60917,38500000.0
2005-02-03 15:27:00,1.60964,1.60983,1.60927,1.60939,36100000.0
2005-02-03 15:28:00,1.60927,1.6095,1.60914,1.6093,42000000.0
2005-02-03 15:29:00,1.6091,1.60949,1.609,1.60927,44100000.0
2005-02-03 15:30:00,1.60928,1.60958,1.60882,1.60947,39900000.0
2005-02-03 15:31:00,1.60976,1.60986,1.60941,1.60942,45200000.0
2005-02-03 15:32:00,1.60975,1.6099,1.60948,1.60986,60900000.0
2005-02-03 15:33:00,1.60977,1.61004,1.60926,1.61,48600000.0
2005-02-03 15:34:00,1.61001,1.61001,1.60961,1.60961,37100000.0
2005-02-03 15:35:00,1.60956,1.61016,1.60945,1.60983,35800000.0
2005-02-03 15:36:00,1.61018,1.61042,1.6097,1.6097,59800001.0
2005-02-03 15:37:00,1.61016,1.6103,1.60987,1.61004,56000001.0
2005-02-03 15:38:00,1.60977,1.61025,1.6096,1.61025,52400000.0
2005-02-03 15:39:00,1.61029,1.61029,1.60997,1.60997,34400000.0
2005-02-03 15:40:00,1.6102,1.6102,1.60986,1.60986,27800000.0
2005-02-03 15:41:00,1.61021,1.61021,1.60969,1.60979,21800000.0
2005-02-03 15:42:00,1.61015,1.61041,1.60971,1.61008,27000000.0
2005-02-03 15:43:00,1.61055,1.61083,1.61021,1.61065,56200000.0
2005-02-03 15:44:00,1.61077,1.61083,1.61033,1.61075,18200000.0
2005-02-03 15:45:00,1.61057,1.61079,1.61045,1.61045,37500000.0
2005-02-03 15:46:00,1.61058,1.61071,1.60995,1.60995,42000001.0
2005-02-03 15:47:00,1.61043,1.61149,1.6103,1.61049,37000000.0
2005-02-03 15:48:00,1.61094,1.61108,1.60953,1.60962,30600000.0
2005-02-03 15:49:00,1.61023,1.61031,1.60945,1.60966,47300000.0
2005-02-03 15:50:00,1.6098,1.61012,1.6097,1.61001,29000000.0
2005-02-03 15:51:00,1.60943,1.60944,1.60904,1.60929,28000000.0
2005-02-03 15:52:00,1.60937,1.60959,1.60894,1.60898,41800000.0
2005-02-03 15:53:00,1.60972,1.60987,1.60948,1.60962,42600000.0
2005-02-03 15:54:00,1.60967,1.60967,1.60886,1.60886,28200000.0
2005-02-03 15:55:00,1.60911,1.60923,1.60881,1.60881,44800000.0
2005-02-03 15:56:00,1.60908,1.60927,1.60773,1.60849,39600000.0
2005-02-03 15:57:00,1.60894,1.60894,1.60851,1.60859,45600000.0
2005-02-03 15:58:00,1.60874,1.60874,1.60807,1.60844,14400000.0
2005-02-03 15:59:00,1.60837,1.60855,1.60802,1.60849,81700000.0
2005-02-03 16:00:00,1.60852,1.60852,1.60796,1.60811,36500000.0
2005-02-03 16:01:00,1.60849,1.60869,1.60835,1.60849,32000000.0
2005-02-03 16:02:00,1.60881,1.60897,1.60835,1.60897,31700000.0
2005-02-03 16:03:00,1.60888,1.60903,1.60832,1.60852,37800000.0
2005-02-03 16:04:00,1.60896,1.60914,1.6086,1.60877,39800000.0
2005-02-03 16:05:00,1.60936,1.60959,1.60887,1.60896,31300000.0
2005-02-03 16:06:00,1.60916,1.60928,1.6084,1.6084,31600000.0
2005-02-03 16:07:00,1.60885,1.60916,1.60872,1.60886,32600000.0
2005-02-03 16:08:00,1.60942,1.60954,1.60892,1.60931,32400000.0
2005-02-03 16:09:00,1.6093,1.60934,1.60885,1.60901,25400000.0
2005-02-03 16:10:00,1.60934,1.60935,1.6088,1.60927,37600000.0
2005-02-03 16:11:00,1.60916,1.60942,1.60902,1.60912,36700000.0
2005-02-03 16:12:00,1.60905,1.60916,1.60882,1.60896,37200000.0
2005-02-03 16:13:00,1.60923,1.60932,1.60904,1.60912,39800001.0
2005-02-03 16:14:00,1.60901,1.60923,1.60873,1.60908,63300000.0
2005-02-03 16:15:00,1.60895,1.60895,1.60843,1.60878,26600000.0
2005-02-03 16:16:00,1.60869,1.60893,1.60867,1.60879,33200000.0
2005-02-03 16:17:00,1.60916,1.60942,1.60906,1.60913,26200000.0
2005-02-03 16:18:00,1.60963,1.60968,1.60923,1.60944,23900000.0
2005-02-03 16:19:00,1.61004,1.61007,1.60953,1.61007,48500000.0
2005-02-03 16:20:00,1.6102,1.61084,1.6102,1.61057,61400000.0
2005-02-03 16:21:00,1.6109,1.61155,1.61087,1.61139,47500000.0
2005-02-03 16:22:00,1.61167,1.61167,1.61103,1.61105,32600000.0
2005-02-03 16:23:00,1.611,1.611,1.61059,1.61075,22200000.0
2005-02-03 16:24:00,1.61106,1.61115,1.61099,1.61105,33000000.0
2005-02-03 16:25:00,1.61118,1.61127,1.61076,1.61118,36200000.0
2005-02-03 16:26:00,1.61116,1.61136,1.61101,1.61117,34800000.0
2005-02-03 16:27:00,1.61104,1.61195,1.61104,1.61172,101400004.0
2005-02-03 16:28:00,1.61209,1.61215,1.61159,1.61169,48600000.0
2005-02-03 16:29:00,1.61184,1.61186,1.61148,1.61148,28200000.0
2005-02-03 16:30:00,1.61154,1.61159,1.61129,1.61159,62700000.0
2005-02-03 16:31:00,1.61149,1.61149,1.61111,1.61112,39300000.0
2005-02-03 16:32:00,1.61142,1.61142,1.61089,1.61114,34400000.0
2005-02-03 16:33:00,1.61137,1.61137,1.61115,1.61123,44000000.0
2005-02-03 16:34:00,1.61138,1.61144,1.61101,1.61124,53300000.0
2005-02-03 16:35:00,1.61133,1.61133,1.61109,1.61127,43600000.0
2005-02-03 16:36:00,1.61128,1.61139,1.61089,1.61114,32800000.0
2005-02-03 16:37:00,1.61131,1.61131,1.6108,1.61104,51800000.0
2005-02-03 16:38:00,1.61094,1.61108,1.61073,1.61103,55300000.0
2005-02-03 16:39:00,1.61086,1.61097,1.61072,1.61097,28400000.0
2005-02-03 16:40:00,1.61085,1.61108,1.61078,1.61101,35200000.0
2005-02-03 16:41:00,1.61044,1.61116,1.61044,1.61109,29100000.0
2005-02-03 16:42:00,1.611,1.6112,1.61083,1.61087,38500000.0
2005-02-03 16:43:00,1.61099,1.61164,1.61092,1.61164,66200000.0
2005-02-03 16:44:00,1.61208,1.6124,1.61208,1.6123,30200000.0
2005-02-03 16:45:00,1.61214,1.61214,1.61159,1.61194,43200000.0
2005-02-03 16:46:00,1.61212,1.61227,1.61192,1.61213,66100001.0
2005-02-03 16:47:00,1.61235,1.61235,1.6118,1.61184,39600000.0
2005-02-03 16:48:00,1.61224,1.61224,1.61151,1.61184,41500001.0
2005-02-03 16:49:00,1.61205,1.61222,1.61194,1.61198,45700000.0
2005-02-03 16:50:00,1.61205,1.61205,1.61146,1.61146,50400001.0
2005-02-03 16:51:00,1.61227,1.61264,1.61204,1.61245,36100000.0
2005-02-03 16:52:00,1.61292,1.61301,1.61274,1.6129,35200000.0
2005-02-03 16:53:00,1.61342,1.61342,1.61186,1.6122,54400000.0
2005-02-03 16:54:00,1.61216,1.61276,1.61207,1.61256,45500000.0
2005-02-03 16:55:00,1.61278,1.61278,1.61207,1.61229,69000002.0
2005-02-03 16:56:00,1.61233,1.61256,1.61224,1.61233,29200000.0
2005-02-03 16:57:00,1.61241,1.61278,1.61241,1.61273,28400000.0
2005-02-03 16:58:00,1.61279,1.6129,1.61238,1.61242,31200000.0
2005-02-03 16:59:00,1.61277,1.61284,1.61238,1.61258,37000000.0
2005-02-03 17:00:00,1.61191,1.61291,1.61168,1.61168,51000000.0
2005-02-03 17:01:00,1.61172,1.61201,1.61039,1.61116,63900000.0
2005-02-03 17:02:00,1.61141,1.6118,1.61127,1.61165,28000000.0
2005-02-03 17:03:00,1.61187,1.61216,1.61173,1.61188,43200000.0
2005-02-03 17:04:00,1.61215,1.61228,1.61171,1.61208,40400000.0
2005-02-03 17:05:00,1.61242,1.61274,1.61217,1.61264,33200000.0
2005-02-03 17:06:00,1.61301,1.61301,1.61207,1.61273,25600000.0
2005-02-03 17:07:00,1.61306,1.61341,1.61281,1.61307,65800001.0
2005-02-03 17:08:00,1.6132,1.61366,1.6132,1.61337,22200000.0
2005-02-03 17:09:00,1.61315,1.61366,1.61299,1.61313,59600001.0
2005-02-03 17:10:00,1.61318,1.61345,1.61269,1.6129,44200001.0
2005-02-03 17:11:00,1.61302,1.61317,1.61285,1.61304,34200000.0
2005-02-03 17:12:00,1.61282,1.61299,1.6126,1.6126,45000000.0
2005-02-03 17:13:00,1.61213,1.61256,1.61197,1.61255,39500000.0
2005-02-03 17:14:00,1.61235,1.61284,1.61224,1.61224,31000000.0
2005-02-03 17:15:00,1.61261,1.61261,1.61225,1.6123,42800000.0
2005-02-03 17:16:00,1.61214,1.61278,1.61153,1.61153,32800000.0
2005-02-03 17:17:00,1.61197,1.61211,1.61171,1.61208,39500000.0
2005-02-03 17:18:00,1.61246,1.61246,1.6117,1.61183,45600000.0
2005-02-03 17:19:00,1.61172,1.61241,1.61172,1.6122,35600000.0
2005-02-03 17:20:00,1.61217,1.61217,1.61166,1.61174,23800000.0
2005-02-03 17:21:00,1.61209,1.6121,1.6115,1.6115,55200000.0
2005-02-03 17:22:00,1.61116,1.6117,1.61097,1.61131,31600000.0
2005-02-03 17:23:00,1.61153,1.61192,1.61141,1.61141,44800000.0
2005-02-03 17:24:00,1.6113,1.61165,1.61119,1.61163,37100001.0
2005-02-03 17:25:00,1.61213,1.6125,1.61184,1.61184,41400000.0
2005-02-03 17:26:00,1.61182,1.61198,1.61164,1.61164,31200000.0
2005-02-03 17:27:00,1.61191,1.61209,1.61178,1.61185,16000000.0
2005-02-03 17:28:00,1.61218,1.61228,1.61122,1.61122,37300000.0
2005-02-03 17:29:00,1.61114,1.61157,1.6109,1.61155,34900000.0
2005-02-03 17:30:00,1.61183,1.61186,1.61149,1.61174,52000000.0
2005-02-03 17:31:00,1.61165,1.61179,1.61153,1.61153,39800000.0
2005-02-03 17:32:00,1.61105,1.61124,1.6106,1.6106,20200000.0
2005-02-03 17:33:00,1.61029,1.61046,1.60939,1.60982,45300000.0
2005-02-03 17:34:00,1.60992,1.61031,1.60992,1.61002,26400000.0
2005-02-03 17:35:00,1.60988,1.60994,1.60945,1.60958,33200000.0
2005-02-03 17:36:00,1.60981,1.61052,1.6097,1.61016,60100000.0
2005-02-03 17:37:00,1.61031,1.61058,1.61003,1.61018,42300000.0
2005-02-03 17:38:00,1.61027,1.61046,1.61027,1.61027,48900000.0
2005-02-03 17:39:00,1.61056,1.61072,1.61037,1.61058,28000000.0
2005-02-03 17:40:00,1.61014,1.61096,1.61014,1.61096,41200000.0
2005-02-03 17:41:00,1.61144,1.61158,1.61095,1.61158,37800000.0
2005-02-03 17:42:00,1.6117,1.6117,1.6108,1.61087,41200000.0
2005-02-03 17:43:00,1.61115,1.61115,1.61041,1.6107,41800000.0
2005-02-03 17:44:00,1.61079,1.61094,1.61051,1.61051,35400000.0
2005-02-03 17:45:00,1.61093,1.61107,1.61037,1.61037,35000000.0
2005-02-03 17:46:00,1.61054,1.61067,1.61038,1.6105,43600000.0
2005-02-03 17:47:00,1.61035,1.61048,1.61012,1.61012,59300000.0
2005-02-03 17:48:00,1.61008,1.61021,1.60975,1.61019,40400000.0
2005-02-03 17:49:00,1.61048,1.61054,1.61014,1.61042,33500000.0
2005-02-03 17:50:00,1.61064,1.61064,1.61016,1.61035,34400000.0
2005-02-03 17:51:00,1.61022,1.61051,1.61012,1.61027,41000000.0
2005-02-03 17:52:00,1.61018,1.61029,1.61,1.61009,35200000.0
2005-02-03 17:53:00,1.60996,1.61026,1.60996,1.61022,35800000.0
2005-02-03 17:54:00,1.61006,1.61039,1.60973,1.61021,57700000.0
2005-02-03 17:55:00,1.61026,1.61026,1.60945,1.61002,40000000.0
2005-02-03 17:56:00,1.61019,1.61032,1.61007,1.61012,24800000.0
2005-02-03 17:57:00,1.61008,1.61036,1.60992,1.61022,40400000.0
2005-02-03 17:58:00,1.61038,1.61038,1.60988,1.61003,49900000.0
2005-02-03 17:59:00,1.6099,1.6099,1.60948,1.60967,46600000.0
2005-02-03 18:00:00,1.60985,1.60995,1.60941,1.60973,37000000.0
2005-02-03 18:01:00,1.60983,1.61014,1.60935,1.60946,51400000.0
2005-02-03 18:02:00,1.60985,1.61005,1.60979,1.60996,39100000.0
2005-02-03 18:03:00,1.6097,1.60996,1.60942,1.60942,44600000.0
2005-02-03 18:04:00,1.61013,1.61037,1.60995,1.6103,50300000.0
2005-02-03 18:05:00,1.61078,1.61078,1.61023,1.61023,22200000.0
2005-02-03 18:06:00,1.61014,1.61043,1.61,1.61,43600000.0
2005-02-03 18:07:00,1.61039,1.61045,1.60988,1.60988,27800000.0
2005-02-03 18:08:00,1.60975,1.61003,1.60963,1.60963,58000000.0
2005-02-03 18:09:00,1.60963,1.61002,1.60954,1.60954,30000000.0
2005-02-03 18:10:00,1.60957,1.60981,1.6094,1.60946,35400000.0
2005-02-03 18:11:00,1.60977,1.60977,1.60949,1.60959,49100000.0
2005-02-03 18:12:00,1.60946,1.60954,1.60927,1.60928,29100000.0
2005-02-03 18:13:00,1.60955,1.60961,1.60926,1.60961,40900000.0
2005-02-03 18:14:00,1.60919,1.60977,1.60919,1.60939,29400000.0
2005-02-03 18:15:00,1.60909,1.60969,1.60909,1.60938,44400000.0
2005-02-03 18:16:00,1.60969,1.60983,1.60938,1.60938,38700000.0
2005-02-03 18:17:00,1.60935,1.60958,1.60918,1.60938,48800000.0
2005-02-03 18:18:00,1.60932,1.60953,1.60926,1.60926,33600000.0
2005-02-03 18:19:00,1.60967,1.60977,1.60927,1.60931,44600001.0
2005-02-03 18:20:00,1.60944,1.60976,1.60944,1.60958,60400001.0
2005-02-03 18:21:00,1.60951,1.60951,1.60924,1.60936,52100000.0
2005-02-03 18:22:00,1.60951,1.60956,1.60923,1.60932,38700000.0
2005-02-03 18:23:00,1.60959,1.60985,1.60959,1.60975,34100000.0
2005-02-03 18:24:00,1.60997,1.61018,1.60979,1.60995,54600001.0
2005-02-03 18:25:00,1.61014,1.6102,1.60995,1.61016,28500000.0
2005-02-03 18:26:00,1.6099,1.61013,1.60983,1.60985,38000000.0
2005-02-03 18:27:00,1.61018,1.61018,1.60981,1.61008,35000000.0
2005-02-03 18:28:00,1.60992,1.61004,1.60964,1.60964,30000000.0
2005-02-03 18:29:00,1.60983,1.61003,1.60965,1.6099,43000000.0
2005-02-03 18:30:00,1.61004,1.61004,1.60921,1.60922,24900000.0
2005-02-03 18:31:00,1.60933,1.60935,1.60898,1.6092,24400000.0
2005-02-03 18:32:00,1.60957,1.6096,1.60927,1.60957,27200000.0
2005-02-03 18:33:00,1.60974,1.60978,1.60932,1.60966,50800000.0
2005-02-03 18:34:00,1.60937,1.60985,1.60919,1.60919,25200000.0
2005-02-03 18:35:00,1.60923,1.60977,1.60923,1.60957,69100001.0
2005-02-03 18:36:00,1.60967,1.60991,1.6095,1.60956,67600000.0
2005-02-03 18:37:00,1.61002,1.61025,1.60977,1.60981,44000001.0
2005-02-03 18:38:00,1.60976,1.61023,1.60939,1.60953,39900000.0
2005-02-03 18:39:00,1.60986,1.61016,1.6095,1.60965,46400001.0
2005-02-03 18:40:00,1.6095,1.6095,1.60871,1.60871,30800000.0
2005-02-03 18:41:00,1.60908,1.60926,1.60876,1.60901,20000000.0
2005-02-03 18:42:00,1.6089,1.60904,1.60858,1.609,31400000.0
2005-02-03 18:43:00,1.6088,1.60922,1.6088,1.60891,35900000.0
2005-02-03 18:44:00,1.60904,1.60904,1.60887,1.60892,38500000.0
2005-02-03 18:45:00,1.60898,1.609,1.60861,1.60861,42000001.0
2005-02-03 18:46:00,1.60865,1.60869,1.60848,1.60848,35600000.0
2005-02-03 18:47:00,1.6088,1.60903,1.6088,1.60901,19800000.0
2005-02-03 18:48:00,1.60921,1.60938,1.60914,1.60931,49000001.0
2005-02-03 18:49:00,1.60893,1.60893,1.60835,1.60843,41800001.0
2005-02-03 18:50:00,1.60875,1.60911,1.60867,1.60905,37600000.0
2005-02-03 18:51:00,1.60913,1.60932,1.60904,1.60904,32200000.0
2005-02-03 18:52:00,1.60871,1.60888,1.6085,1.60867,64800001.0
2005-02-03 18:53:00,1.60883,1.60975,1.60877,1.60975,23600000.0
2005-02-03 18:54:00,1.6102,1.6103,1.61001,1.6103,34000000.0
2005-02-03 18:55:00,1.61014,1.61023,1.61001,1.61008,28000000.0
2005-02-03 18:56:00,1.60984,1.61012,1.60971,1.60971,41400000.0
2005-02-03 18:57:00,1.61,1.61037,1.60993,1.61011,44200001.0
2005-02-03 18:58:00,1.61011,1.61032,1.60988,1.61015,27000000.0
2005-02-03 18:59:00,1.6098,1.6098,1.60917,1.60954,32300000.0
2005-02-03 19:00:00,1.60969,1.60985,1.60905,1.60939,49300000.0
2005-02-03 19:01:00,1.60955,1.60956,1.60918,1.60926,56000000.0
2005-02-03 19:02:00,1.60933,1.60949,1.60877,1.60914,22200000.0
2005-02-03 19:03:00,1.6093,1.60973,1.60902,1.60911,41000000.0
2005-02-03 19:04:00,1.6089,1.61025,1.6089,1.60985,36400000.0
2005-02-03 19:05:00,1.60992,1.60993,1.60929,1.60952,39200001.0
2005-02-03 19:06:00,1.60966,1.61016,1.60953,1.61016,26800000.0
2005-02-03 19:07:00,1.61007,1.61039,1.61007,1.61023,52400001.0
2005-02-03 19:08:00,1.60995,1.61028,1.60995,1.61011,28900000.0
2005-02-03 19:09:00,1.61014,1.61014,1.60985,1.60988,34800000.0
2005-02-03 19:10:00,1.60975,1.60975,1.60929,1.60929,41100000.0
2005-02-03 19:11:00,1.60964,1.60987,1.6096,1.60974,37400000.0
2005-02-03 19:12:00,1.60947,1.60977,1.60946,1.60977,30400000.0
2005-02-03 19:13:00,1.60991,1.61001,1.60983,1.60997,35600000.0
2005-02-03 19:14:00,1.60984,1.61011,1.60968,1.60977,51300000.0
2005-02-03 19:15:00,1.60971,1.61007,1.6096,1.60993,42400001.0
2005-02-03 19:16:00,1.6097,1.61005,1.60969,1.60993,45900000.0
2005-02-03 19:17:00,1.60965,1.60993,1.60957,1.60973,42600000.0
2005-02-03 19:18:00,1.60993,1.61007,1.60977,1.61006,27800000.0
2005-02-03 19:19:00,1.61037,1.61037,1.60968,1.61027,52800001.0
2005-02-03 19:20:00,1.61038,1.61047,1.61,1.61034,34800000.0
2005-02-03 19:21:00,1.61037,1.61065,1.60995,1.60995,30600000.0
2005-02-03 19:22:00,1.60992,1.61014,1.60987,1.61002,37600000.0
2005-02-03 19:23:00,1.6098,1.6101,1.60953,1.6101,39700000.0
2005-02-03 19:24:00,1.6099,1.6099,1.60967,1.60967,54700000.0
2005-02-03 19:25:00,1.60975,1.60991,1.60969,1.60971,30400000.0
2005-02-03 19:26:00,1.60942,1.60984,1.60942,1.60957,44800000.0
2005-02-03 19:27:00,1.60951,1.60978,1.60934,1.60978,38500000.0
2005-02-03 19:28:00,1.60954,1.60972,1.60946,1.60964,44600000.0
2005-02-03 19:29:00,1.6097,1.60984,1.60938,1.60971,40600001.0
2005-02-03 19:30:00,1.60964,1.60964,1.60905,1.60915,37600000.0
2005-02-03 19:31:00,1.60917,1.60917,1.60901,1.60909,37600000.0
2005-02-03 19:32:00,1.60903,1.60925,1.60895,1.60916,32200000.0
2005-02-03 19:33:00,1.60927,1.60935,1.60911,1.60935,37200000.0
2005-02-03 19:34:00,1.60923,1.60941,1.60913,1.60928,23600000.0
2005-02-03 19:35:00,1.60942,1.60958,1.60917,1.60953,51200000.0
2005-02-03 19:36:00,1.60948,1.60956,1.60921,1.60942,37800000.0
2005-02-03 19:37:00,1.60957,1.60982,1.60939,1.60939,29000000.0
2005-02-03 19:38:00,1.60949,1.6097,1.60947,1.60947,34700000.0
2005-02-03 19:39:00,1.6097,1.60983,1.60956,1.60983,40500000.0
2005-02-03 19:40:00,1.60975,1.60975,1.60944,1.60956,37600000.0
2005-02-03 19:41:00,1.60948,1.60964,1.60937,1.60961,47200000.0
2005-02-03 19:42:00,1.60952,1.61026,1.60952,1.61026,78000002.0
2005-02-03 19:43:00,1.61031,1.61033,1.60997,1.61006,25400000.0
2005-02-03 19:44:00,1.6099,1.61016,1.60988,1.61016,45300000.0
2005-02-03 19:45:00,1.61028,1.61035,1.61002,1.61012,73700000.0
2005-02-03 19:46:00,1.61002,1.61013,1.60964,1.60964,47000000.0
2005-02-03 19:47:00,1.60997,1.61039,1.60997,1.61039,46000000.0
2005-02-03 19:48:00,1.61048,1.61048,1.6101,1.6101,40900000.0
2005-02-03 19:49:00,1.60998,1.61016,1.60991,1.60991,21800000.0
2005-02-03 19:50:00,1.61012,1.61012,1.60971,1.60983,34600000.0
2005-02-03 19:51:00,1.60962,1.60997,1.60961,1.60997,42200000.0
2005-02-03 19:52:00,1.60991,1.61018,1.60976,1.60993,23200000.0
2005-02-03 19:53:00,1.61006,1.61019,1.60981,1.60995,69400000.0
2005-02-03 19:54:00,1.61013,1.61013,1.60987,1.60987,47300000.0
2005-02-03 19:55:00,1.60979,1.60995,1.60979,1.6098,20800000.0
2005-02-03 19:56:00,1.60989,1.60996,1.60958,1.60973,24800000.0
2005-02-03 19:57:00,1.60971,1.60971,1.60942,1.60956,30200000.0
2005-02-03 19:58:00,1.60947,1.60958,1.60945,1.60945,35400000.0
2005-02-03 19:59:00,1.60958,1.60973,1.60958,1.60964,35800000.0
2005-02-03 20:00:00,1.60981,1.61011,1.60943,1.60943,42400000.0
2005-02-03 20:01:00,1.60985,1.60985,1.60951,1.60954,54800000.0
2005-02-03 20:02:00,1.60978,1.61002,1.60977,1.60977,30400000.0
2005-02-03 20:03:00,1.60987,1.60987,1.6094,1.60961,26200000.0
2005-02-03 20:04:00,1.60957,1.60962,1.60913,1.60941,63200000.0
2005-02-03 20:05:00,1.60948,1.60955,1.60908,1.60908,24400000.0
2005-02-03 20:06:00,1.60915,1.60952,1.60908,1.60908,34900000.0
2005-02-03 20:07:00,1.60921,1.60926,1.60896,1.60899,23400000.0
2005-02-03 20:08:00,1.60896,1.60901,1.60859,1.60869,27000000.0
2005-02-03 20:09:00,1.60909,1.60909,1.60868,1.60869,32600000.0
2005-02-03 20:10:00,1.60821,1.60876,1.60821,1.6085,42600000.0
2005-02-03 20:11:00,1.6085,1.60862,1.60841,1.60847,49700000.0
2005-02-03 20:12:00,1.6087,1.6087,1.60825,1.60865,49300000.0
2005-02-03 20:13:00,1.60873,1.60876,1.60857,1.60876,35400000.0
2005-02-03 20:14:00,1.60878,1.6091,1.60836,1.60883,61400001.0
2005-02-03 20:15:00,1.60891,1.60924,1.60891,1.60924,41800001.0
2005-02-03 20:16:00,1.60911,1.60942,1.60894,1.60894,39600000.0
2005-02-03 20:17:00,1.60878,1.60893,1.60819,1.60876,37200000.0
2005-02-03 20:18:00,1.60902,1.60911,1.60885,1.60887,39400000.0
2005-02-03 20:19:00,1.60915,1.60927,1.60911,1.60913,46100000.0
2005-02-03 20:20:00,1.60909,1.60913,1.60889,1.60913,37400000.0
2005-02-03 20:21:00,1.60897,1.60923,1.60897,1.60907,34800000.0
2005-02-03 20:22:00,1.60923,1.60925,1.6089,1.60908,27400000.0
2005-02-03 20:23:00,1.60908,1.60919,1.6087,1.60876,47000000.0
2005-02-03 20:24:00,1.60896,1.60916,1.60888,1.60888,28000000.0
2005-02-03 20:25:00,1.6092,1.60926,1.60896,1.60903,46600000.0
2005-02-03 20:26:00,1.6094,1.6094,1.60884,1.60903,39000000.0
2005-02-03 20:27:00,1.60931,1.60931,1.60875,1.60898,32400000.0
2005-02-03 20:28:00,1.60915,1.60944,1.60915,1.60939,23000000.0
2005-02-03 20:29:00,1.60932,1.60948,1.60885,1.60927,38400000.0
2005-02-03 20:30:00,1.60947,1.60947,1.60925,1.60936,24000000.0
2005-02-03 20:31:00,1.60913,1.60933,1.60881,1.60933,43200000.0
2005-02-03 20:32:00,1.6091,1.6094,1.60873,1.6094,37800000.0
2005-02-03 20:33:00,1.6096,1.6096,1.60942,1.60958,29000000.0
2005-02-03 20:34:00,1.60933,1.60962,1.60924,1.60931,50800000.0
2005-02-03 20:35:00,1.60921,1.60934,1.60914,1.60919,42200000.0
2005-02-03 20:36:00,1.60929,1.60958,1.60916,1.60916,41200000.0
2005-02-03 20:37:00,1.6092,1.60947,1.60906,1.60906,54600000.0
2005-02-03 20:38:00,1.6092,1.60926,1.609,1.60919,37600000.0
2005-02-03 20:39:00,1.60904,1.60928,1.60882,1.60921,59900000.0
2005-02-03 20:40:00,1.60923,1.60948,1.6092,1.60928,39400000.0
2005-02-03 20:41:00,1.6093,1.60937,1.60901,1.60916,64500000.0
2005-02-03 20:42:00,1.60904,1.60919,1.60877,1.60909,48600000.0
2005-02-03 20:43:00,1.6093,1.60951,1.60923,1.6093,35200000.0
2005-02-03 20:44:00,1.60977,1.60977,1.60917,1.6096,27800000.0
2005-02-03 20:45:00,1.60941,1.60965,1.60941,1.60946,46600000.0
2005-02-03 20:46:00,1.60973,1.60973,1.60947,1.60959,58200000.0
2005-02-03 20:47:00,1.60966,1.60966,1.6092,1.60939,32600000.0
2005-02-03 20:48:00,1.60951,1.60971,1.60868,1.60868,61400000.0
2005-02-03 20:49:00,1.60894,1.6094,1.60881,1.60926,24800000.0
2005-02-03 20:50:00,1.60923,1.60946,1.60908,1.60946,37400000.0
2005-02-03 20:51:00,1.60944,1.60966,1.60941,1.60949,23600000.0
2005-02-03 20:52:00,1.60936,1.60955,1.60916,1.60952,21600000.0
2005-02-03 20:53:00,1.60923,1.60948,1.60923,1.60948,43300000.0
2005-02-03 20:54:00,1.60912,1.60946,1.60912,1.60937,31300000.0
2005-02-03 20:55:00,1.60919,1.60948,1.6091,1.60948,28200000.0
2005-02-03 20:56:00,1.60922,1.60936,1.60912,1.60936,40000000.0
2005-02-03 20:57:00,1.60932,1.60938,1.60924,1.60928,26800000.0
2005-02-03 20:58:00,1.60933,1.60943,1.60919,1.60935,41000000.0
2005-02-03 20:59:00,1.6098,1.6103,1.6097,1.6103,23200000.0
2005-02-03 21:00:00,1.60942,1.60954,1.60919,1.6094,23200000.0
2005-02-03 21:01:00,1.60967,1.60983,1.60911,1.60911,42200001.0
2005-02-03 21:02:00,1.60969,1.61022,1.60933,1.61022,51800000.0
2005-02-03 21:03:00,1.61038,1.61038,1.60998,1.60998,28000000.0
2005-02-03 21:04:00,1.61028,1.61028,1.60991,1.61004,28400000.0
2005-02-03 21:05:00,1.60982,1.61021,1.60976,1.60988,45600000.0
2005-02-03 21:06:00,1.61025,1.61042,1.60974,1.61042,36400000.0
2005-02-03 21:07:00,1.61072,1.61072,1.61016,1.61043,26200000.0
2005-02-03 21:08:00,1.6104,1.61064,1.6104,1.61051,26200000.0
2005-02-03 21:09:00,1.61073,1.61085,1.61048,1.61071,27200000.0
2005-02-03 21:10:00,1.61071,1.61074,1.61043,1.61051,31800000.0
2005-02-03 21:11:00,1.61066,1.61102,1.61049,1.6107,30600000.0
2005-02-03 21:12:00,1.61078,1.61089,1.61061,1.6107,27400000.0
2005-02-03 21:13:00,1.61063,1.61083,1.6106,1.61066,42200000.0
2005-02-03 21:14:00,1.61058,1.61081,1.61054,1.61056,37400000.0
2005-02-03 21:15:00,1.6105,1.61063,1.61041,1.61048,35500000.0
2005-02-03 21:16:00,1.61004,1.61052,1.61004,1.61045,57700000.0
2005-02-03 21:17:00,1.6104,1.61064,1.61014,1.61014,34600000.0
2005-02-03 21:18:00,1.61058,1.61058,1.61002,1.61042,35400000.0
2005-02-03 21:19:00,1.61094,1.61094,1.61064,1.61072,37800000.0
2005-02-03 21:20:00,1.61079,1.61106,1.61072,1.6109,38600000.0
2005-02-03 21:21:00,1.61085,1.61096,1.6107,1.61088,28000000.0
2005-02-03 21:22:00,1.61055,1.61103,1.61055,1.61087,30200000.0
2005-02-03 21:23:00,1.61101,1.61116,1.61068,1.61068,47400001.0
2005-02-03 21:24:00,1.61081,1.6111,1.61063,1.61081,33600000.0
2005-02-03 21:25:00,1.61064,1.61074,1.61033,1.61033,46400000.0
2005-02-03 21:26:00,1.61071,1.61089,1.61066,1.61066,38800000.0
2005-02-03 21:27:00,1.6107,1.61078,1.60976,1.60976,46900000.0
2005-02-03 21:28:00,1.61044,1.61062,1.61044,1.6105,26700000.0
2005-02-03 21:29:00,1.61056,1.6106,1.61044,1.6105,45700000.0
2005-02-03 21:30:00,1.61034,1.61043,1.61002,1.61018,37200000.0
2005-02-03 21:31:00,1.60992,1.6101,1.60981,1.60987,31800000.0
2005-02-03 21:32:00,1.60998,1.61016,1.60977,1.61016,34000000.0
2005-02-03 21:33:00,1.61004,1.61005,1.6098,1.60997,50700001.0
2005-02-03 21:34:00,1.61008,1.61008,1.60923,1.60936,33400000.0
2005-02-03 21:35:00,1.60944,1.60965,1.60909,1.60954,28400000.0
2005-02-03 21:36:00,1.6096,1.60961,1.60924,1.60951,39100000.0
2005-02-03 21:37:00,1.60949,1.60949,1.60937,1.60947,24200000.0
2005-02-03 21:38:00,1.60972,1.60972,1.6095,1.60955,33200000.0
2005-02-03 21:39:00,1.60944,1.60986,1.60944,1.60986,27000000.0
2005-02-03 21:40:00,1.60995,1.61042,1.60995,1.61042,17000000.0
2005-02-03 21:41:00,1.61027,1.61042,1.61016,1.61022,49200000.0
2005-02-03 21:42:00,1.61029,1.61042,1.61005,1.61005,54800000.0
2005-02-03 21:43:00,1.61028,1.61038,1.61018,1.61038,32600000.0
2005-02-03 21:44:00,1.61041,1.61073,1.6103,1.61049,41800000.0
2005-02-03 21:45:00,1.6105,1.6106,1.61037,1.61037,23600000.0
2005-02-03 21:46:00,1.61055,1.61068,1.6101,1.61025,37600000.0
2005-02-03 21:47:00,1.61032,1.61052,1.61021,1.61021,43800000.0
2005-02-03 21:48:00,1.61038,1.61038,1.61,1.61017,57000000.0
2005-02-03 21:49:00,1.61021,1.61021,1.60991,1.60991,43000001.0
2005-02-03 21:50:00,1.60998,1.60998,1.6097,1.60971,33000000.0
2005-02-03 21:51:00,1.60974,1.61023,1.60974,1.60991,80300000.0
2005-02-03 21:52:00,1.60986,1.60994,1.60976,1.60994,46500000.0
2005-02-03 21:53:00,1.61005,1.61021,1.61001,1.61001,28000000.0
2005-02-03 21:54:00,1.61002,1.61047,1.61002,1.61033,49500000.0
2005-02-03 21:55:00,1.61041,1.61041,1.61021,1.61035,45400001.0
2005-02-03 21:56:00,1.61065,1.61069,1.61043,1.61062,49500000.0
2005-02-03 21:57:00,1.61062,1.61079,1.61033,1.61079,49600000.0
2005-02-03 21:58:00,1.61048,1.61069,1.60914,1.60914,26500000.0
2005-02-03 21:59:00,1.6095,1.60971,1.60903,1.60957,50500001.0
2005-02-03 22:00:00,1.61014,1.61043,1.61005,1.61005,52700000.0
2005-02-03 22:01:00,1.61004,1.61015,1.60965,1.60983,29600000.0
2005-02-03 22:02:00,1.61001,1.61024,1.60995,1.61,44000000.0
2005-02-03 22:03:00,1.61019,1.61019,1.60994,1.61005,19800000.0
2005-02-03 22:04:00,1.61004,1.61007,1.6098,1.60987,26000000.0
2005-02-03 22:05:00,1.60994,1.61013,1.60979,1.61007,49500000.0
2005-02-03 22:06:00,1.61019,1.61019,1.60968,1.60999,60900000.0
2005-02-03 22:07:00,1.60999,1.61044,1.60999,1.61042,29200000.0
2005-02-03 22:08:00,1.61022,1.61057,1.61022,1.61054,23200000.0
2005-02-03 22:09:00,1.61044,1.61066,1.61023,1.61047,34000000.0
2005-02-03 22:10:00,1.6105,1.61098,1.61037,1.61098,47400000.0
2005-02-03 22:11:00,1.61074,1.61089,1.61035,1.61035,27400000.0
2005-02-03 22:12:00,1.61025,1.61056,1.61015,1.61023,39800000.0
2005-02-03 22:13:00,1.61043,1.61061,1.61043,1.61061,29000000.0
2005-02-03 22:14:00,1.61042,1.61063,1.6099,1.6099,41200000.0
2005-02-03 22:15:00,1.61,1.61,1.60973,1.60977,47200000.0
2005-02-03 22:16:00,1.60971,1.60973,1.60927,1.60927,43100000.0
2005-02-03 22:17:00,1.60954,1.60954,1.60929,1.60945,26600000.0
2005-02-03 22:18:00,1.60968,1.60972,1.60961,1.60961,38000000.0
2005-02-03 22:19:00,1.60961,1.60985,1.60961,1.60973,24000000.0
2005-02-03 22:20:00,1.60976,1.60983,1.60956,1.60972,51700000.0
2005-02-03 22:21:00,1.60961,1.60961,1.60918,1.60946,33000000.0
2005-02-03 22:22:00,1.60968,1.60978,1.60928,1.60928,60000000.0
2005-02-03 22:23:00,1.60984,1.60988,1.60933,1.60933,71300002.0
2005-02-03 22:24:00,1.60966,1.60984,1.60953,1.60967,37500000.0
2005-02-03 22:25:00,1.60958,1.60969,1.6094,1.60953,37100000.0
2005-02-03 22:26:00,1.60949,1.60975,1.60949,1.60967,18400000.0
2005-02-03 22:27:00,1.60981,1.60981,1.60942,1.60959,34400000.0
2005-02-03 22:28:00,1.60958,1.60976,1.60952,1.6097,38000000.0
2005-02-03 22:29:00,1.60974,1.61018,1.60974,1.61018,30200000.0
2005-02-03 22:30:00,1.61009,1.61009,1.60991,1.60991,32600000.0
2005-02-03 22:31:00,1.60999,1.61022,1.60946,1.61022,28900000.0
2005-02-03 22:32:00,1.61016,1.61027,1.61002,1.61026,48700000.0
2005-02-03 22:33:00,1.61008,1.61037,1.61004,1.61008,75800001.0
2005-02-03 22:34:00,1.61024,1.61033,1.60978,1.60999,42900000.0
2005-02-03 22:35:00,1.61004,1.61004,1.60944,1.60944,44800000.0
2005-02-03 22:36:00,1.60962,1.6099,1.60918,1.60918,56800000.0
2005-02-03 22:37:00,1.61012,1.61053,1.60992,1.61038,66000001.0
2005-02-03 22:38:00,1.61055,1.61077,1.61055,1.6107,36200000.0
2005-02-03 22:39:00,1.6106,1.61066,1.61038,1.61047,35600000.0
2005-02-03 22:40:00,1.61053,1.61075,1.6101,1.6101,49800000.0
2005-02-03 22:41:00,1.6104,1.61058,1.61032,1.61058,25800000.0
2005-02-03 22:42:00,1.61073,1.6109,1.61065,1.61076,27000000.0
2005-02-03 22:43:00,1.61054,1.61076,1.61046,1.61061,46400001.0
2005-02-03 22:44:00,1.61028,1.61028,1.6094,1.60954,28500000.0
2005-02-03 22:45:00,1.61031,1.61042,1.61014,1.61042,31400000.0
2005-02-03 22:46:00,1.61042,1.6105,1.6103,1.6103,29800000.0
2005-02-03 22:47:00,1.61031,1.61031,1.61006,1.61018,31000000.0
2005-02-03 22:48:00,1.61012,1.61072,1.61012,1.61025,49800001.0
2005-02-03 22:49:00,1.61015,1.61045,1.60992,1.61009,26000000.0
2005-02-03 22:50:00,1.61017,1.61044,1.60996,1.60996,29400000.0
2005-02-03 22:51:00,1.60998,1.60999,1.60967,1.60999,31500000.0
2005-02-03 22:52:00,1.60989,1.60991,1.60962,1.60964,24800000.0
2005-02-03 22:53:00,1.60984,1.60999,1.60956,1.60999,59600000.0
2005-02-03 22:54:00,1.61003,1.61022,1.60981,1.60981,28800000.0
2005-02-03 22:55:00,1.61,1.61009,1.60988,1.60988,25400000.0
2005-02-03 22:56:00,1.60997,1.61022,1.6099,1.61022,33500000.0
2005-02-03 22:57:00,1.61011,1.61011,1.60965,1.60968,52000000.0
2005-02-03 22:58:00,1.60979,1.60998,1.60933,1.60933,51400000.0
2005-02-03 22:59:00,1.60979,1.60993,1.6096,1.60983,55600000.0
2005-02-03 23:00:00,1.60979,1.60993,1.6096,1.6096,14800000.0
2005-02-03 23:01:00,1.60954,1.60968,1.60943,1.60965,62100000.0
2005-02-03 23:02:00,1.60953,1.60963,1.60953,1.60958,29800000.0
2005-02-03 23:03:00,1.60972,1.60974,1.60937,1.60937,34000000.0
2005-02-03 23:04:00,1.60961,1.60961,1.60937,1.60937,31400000.0
2005-02-03 23:05:00,1.60954,1.60966,1.60946,1.6096,43000000.0
2005-02-03 23:06:00,1.60934,1.60955,1.60906,1.60931,33600000.0
2005-02-03 23:07:00,1.60924,1.60944,1.60905,1.60905,23800000.0
2005-02-03 23:08:00,1.60908,1.60912,1.60885,1.60908,19600000.0
2005-02-03 23:09:00,1.60917,1.60945,1.60911,1.60911,39000000.0
2005-02-03 23:10:00,1.60899,1.60931,1.6089,1.60903,49600000.0
2005-02-03 23:11:00,1.60911,1.6093,1.60908,1.6093,46600000.0
2005-02-03 23:12:00,1.6094,1.6094,1.60919,1.60931,34200000.0
2005-02-03 23:13:00,1.60855,1.60925,1.60855,1.60906,38500000.0
2005-02-03 23:14:00,1.60939,1.60939,1.60918,1.60925,34500000.0
2005-02-03 23:15:00,1.60926,1.60944,1.60872,1.60931,57000000.0
2005-02-03 23:16:00,1.60933,1.60933,1.60908,1.60927,37400000.0
2005-02-03 23:17:00,1.60943,1.60956,1.60921,1.60921,59000000.0
2005-02-03 23:18:00,1.60934,1.60938,1.60894,1.60927,61900000.0
2005-02-03 23:19:00,1.60945,1.60972,1.60938,1.60939,58000000.0
2005-02-03 23:20:00,1.60945,1.60945,1.60834,1.60834,35200000.0
2005-02-03 23:21:00,1.60579,1.60912,1.60579,1.60912,38800000.0
2005-02-03 23:22:00,1.60806,1.60934,1.60806,1.60934,36100000.0
2005-02-03 23:23:00,1.60926,1.60953,1.60925,1.60953,35100000.0
2005-02-03 23:24:00,1.6103,1.6103,1.6103,1.6103,29400000.0
2005-02-03 23:25:00,1.60937,1.60962,1.60936,1.60936,29400000.0
2005-02-03 23:26:00,1.60949,1.60954,1.60932,1.60952,30800000.0
2005-02-03 23:27:00,1.60931,1.60948,1.60931,1.60941,38600000.0
2005-02-03 23:28:00,1.60943,1.60945,1.60894,1.60894,37400000.0
2005-02-03 23:29:00,1.60903,1.60954,1.60903,1.60928,31000000.0
2005-02-03 23:30:00,1.6092,1.60949,1.6092,1.60943,40200000.0
2005-02-03 23:31:00,1.60952,1.60977,1.60944,1.60977,23000000.0
2005-02-03 23:32:00,1.60954,1.60982,1.60954,1.60965,29800000.0
2005-02-03 23:33:00,1.60922,1.60966,1.60922,1.60966,31200000.0
2005-02-03 23:34:00,1.60956,1.60972,1.60929,1.60953,44800000.0
2005-02-03 23:35:00,1.60965,1.60997,1.60943,1.60982,34000000.0
2005-02-03 23:36:00,1.60985,1.60985,1.60969,1.60969,36800000.0
2005-02-03 23:37:00,1.60967,1.60976,1.60967,1.60975,25800000.0
2005-02-03 23:38:00,1.6097,1.60996,1.6097,1.60985,34600000.0
2005-02-03 23:39:00,1.60966,1.60986,1.60963,1.6098,36600000.0
2005-02-03 23:40:00,1.61014,1.61014,1.60979,1.60979,50800000.0
2005-02-03 23:41:00,1.60986,1.60995,1.60943,1.60943,48300000.0
2005-02-03 23:42:00,1.61,1.61002,1.60984,1.60993,18200000.0
2005-02-03 23:43:00,1.61003,1.61009,1.6093,1.60972,23400000.0
2005-02-03 23:44:00,1.60973,1.60973,1.60933,1.60938,49600000.0
2005-02-03 23:45:00,1.60924,1.60954,1.60909,1.60937,39600000.0
2005-02-03 23:46:00,1.60959,1.60967,1.60953,1.60967,49300000.0
2005-02-03 23:47:00,1.60979,1.60979,1.6094,1.60962,66400000.0
2005-02-03 23:48:00,1.60958,1.60962,1.60943,1.60958,41100000.0
2005-02-03 23:49:00,1.60976,1.60976,1.60927,1.6096,38300000.0
2005-02-03 23:50:00,1.60949,1.60949,1.6091,1.60925,38200000.0
2005-02-03 23:51:00,1.60941,1.60945,1.60923,1.60941,59400000.0
2005-02-03 23:52:00,1.60934,1.60942,1.60903,1.60933,30800000.0
2005-02-03 23:53:00,1.60955,1.60955,1.60931,1.60953,34400000.0
2005-02-03 23:54:00,1.60925,1.60925,1.60857,1.60857,41800000.0
2005-02-03 23:55:00,1.60907,1.6093,1.60907,1.6093,51600000.0
2005-02-03 23:56:00,1.60937,1.60937,1.60885,1.60892,32800000.0
2005-02-03 23:57:00,1.60895,1.6091,1.60891,1.6091,37400000.0
2005-02-03 23:58:00,1.60917,1.60926,1.60886,1.60914,25400000.0
2005-02-03 23:59:00,1.60919,1.60935,1.60908,1.60917,39200000.0
2005-02-04 00:00:00,1.60932,1.60942,1.60912,1.60927,59200000.0
2005-02-04 00:01:00,1.6098,1.6098,1.6098,1.6098,36100000.0
2005-02-04 00:02:00,1.6097,1.6097,1.6097,1.6097,36100000.0
2005-02-04 00:03:00,1.6095,1.6095,1.6095,1.6095,36100000.0
2005-02-04 00:04:00,1.6097,1.6097,1.6097,1.6097,36100000.0
2005-02-04 00:05:00,1.6097,1.6097,1.6097,1.6097,36100000.0
2005-02-04 00:06:00,1.6098,1.6098,1.6098,1.6098,36100000.0
2005-02-04 00:08:00,1.6099,1.6099,1.6099,1.6099,36100000.0
2005-02-04 00:09:00,1.6098,1.6098,1.6098,1.6098,36100000.0
2005-02-04 00:10:00,1.6099,1.6099,1.6099,1.6099,36100000.0
2005-02-04 00:11:00,1.6098,1.6098,1.6098,1.6098,36100000.0
2005-02-04 00:13:00,1.6099,1.6099,1.6099,1.6099,36100000.0
2005-02-04 00:14:00,1.6099,1.61,1.6099,1.61,36100000.0
2005-02-04 00:15:00,1.60926,1.60975,1.60926,1.60965,36100000.0
2005-02-04 00:16:00,1.60993,1.61014,1.60989,1.60998,19400000.0
2005-02-04 00:17:00,1.61,1.61,1.61,1.61,25600000.0
2005-02-04 00:18:00,1.61013,1.61013,1.60981,1.60983,25600000.0
2005-02-04 00:19:00,1.6101,1.61012,1.61,1.61008,45300000.0
2005-02-04 00:20:00,1.61012,1.6102,1.60976,1.60976,47400000.0
2005-02-04 00:21:00,1.61001,1.61022,1.60993,1.61013,41400000.0
2005-02-04 00:22:00,1.60988,1.61016,1.60988,1.61013,23000000.0
2005-02-04 00:23:00,1.61,1.61022,1.60957,1.61003,37400000.0
2005-02-04 00:24:00,1.61014,1.6102,1.60997,1.61009,38200000.0
2005-02-04 00:25:00,1.61003,1.61032,1.60995,1.61011,35400000.0
2005-02-04 00:26:00,1.61013,1.61023,1.60996,1.60996,24600000.0
2005-02-04 00:27:00,1.60991,1.60993,1.60966,1.60966,49200001.0
2005-02-04 00:28:00,1.60974,1.60974,1.60921,1.60946,46600000.0
2005-02-04 00:29:00,1.60942,1.60952,1.6093,1.60937,42900000.0
2005-02-04 00:30:00,1.60922,1.60964,1.60919,1.60919,42000000.0
2005-02-04 00:31:00,1.60923,1.60943,1.60923,1.60938,18400000.0
2005-02-04 00:32:00,1.60926,1.60963,1.60926,1.60939,34400000.0
2005-02-04 00:33:00,1.6102,1.6102,1.60952,1.60952,27000000.0
2005-02-04 00:34:00,1.60948,1.60971,1.60944,1.60944,17000000.0
2005-02-04 00:35:00,1.60969,1.60978,1.60957,1.60965,52000000.0
2005-02-04 00:36:00,1.60957,1.60982,1.60957,1.60982,28200000.0
2005-02-04 00:37:00,1.60992,1.60992,1.60955,1.60955,25600000.0
2005-02-04 00:38:00,1.60963,1.60968,1.60951,1.6096,24800000.0
2005-02-04 00:39:00,1.6099,1.61009,1.60978,1.60991,45300000.0
2005-02-04 00:40:00,1.60992,1.61001,1.60982,1.60996,30600000.0
2005-02-04 00:41:00,1.61,1.61,1.60956,1.60976,40400000.0
2005-02-04 00:42:00,1.60976,1.60988,1.60974,1.60984,30800000.0
2005-02-04 00:43:00,1.60947,1.60988,1.60934,1.60988,37200001.0
2005-02-04 00:44:00,1.60984,1.60984,1.60948,1.60948,35400000.0
2005-02-04 00:45:00,1.6095,1.6095,1.60916,1.60917,34600000.0
2005-02-04 00:46:00,1.6092,1.60937,1.60912,1.60937,24200000.0
2005-02-04 00:47:00,1.60931,1.60937,1.60913,1.60919,46700000.0
2005-02-04 00:48:00,1.6089,1.6093,1.6089,1.60897,29600000.0
2005-02-04 00:49:00,1.60911,1.60914,1.60884,1.60906,49200000.0
2005-02-04 00:50:00,1.60915,1.60946,1.60915,1.60923,25600000.0
2005-02-04 00:51:00,1.60911,1.60921,1.60899,1.60916,42800000.0
2005-02-04 00:52:00,1.60903,1.60924,1.60896,1.60924,22000000.0
2005-02-04 00:53:00,1.60908,1.60932,1.60905,1.60929,53600000.0
2005-02-04 00:54:00,1.60877,1.60915,1.60877,1.60915,43400000.0
2005-02-04 00:55:00,1.60926,1.60944,1.60876,1.60914,42600000.0
2005-02-04 00:56:00,1.60943,1.60953,1.60913,1.60946,46800000.0
2005-02-04 00:57:00,1.6097,1.61007,1.60969,1.60969,36100000.0
2005-02-04 00:58:00,1.60987,1.60987,1.60956,1.60966,45200000.0
2005-02-04 00:59:00,1.60976,1.60976,1.60954,1.60959,47200000.0
2005-02-04 01:00:00,1.60947,1.60947,1.60924,1.60925,29400000.0
2005-02-04 01:01:00,1.60928,1.60948,1.6092,1.60928,30400000.0
2005-02-04 01:02:00,1.60944,1.60947,1.60902,1.60902,48400000.0
2005-02-04 01:03:00,1.60939,1.60942,1.60901,1.60913,28400000.0
2005-02-04 01:04:00,1.60912,1.60938,1.60912,1.6093,57500000.0
2005-02-04 01:05:00,1.60926,1.60934,1.60914,1.60921,36000000.0
2005-02-04 01:06:00,1.60954,1.6096,1.60928,1.6096,62200001.0
2005-02-04 01:07:00,1.60966,1.60968,1.60937,1.60953,26000000.0
2005-02-04 01:08:00,1.60966,1.60971,1.60928,1.60928,34800000.0
2005-02-04 01:09:00,1.60952,1.60952,1.6081,1.6081,46200001.0
2005-02-04 01:10:00,1.6095,1.60954,1.60914,1.60946,39800000.0
2005-02-04 01:11:00,1.60928,1.60961,1.60928,1.60961,42200000.0
2005-02-04 01:12:00,1.60953,1.60971,1.60928,1.60956,35600000.0
2005-02-04 01:13:00,1.60973,1.60976,1.60946,1.60976,54000000.0
2005-02-04 01:14:00,1.60956,1.60971,1.60938,1.60956,17200000.0
2005-02-04 01:15:00,1.60983,1.60983,1.60951,1.60964,38800000.0
2005-02-04 01:16:00,1.60958,1.60976,1.60951,1.60968,49300000.0
2005-02-04 01:17:00,1.60984,1.60987,1.60971,1.6098,54200000.0
2005-02-04 01:18:00,1.60975,1.60988,1.60951,1.60988,23400000.0
2005-02-04 01:19:00,1.60973,1.60973,1.60932,1.60932,54200000.0
2005-02-04 01:20:00,1.60937,1.6095,1.60886,1.6095,23000000.0
2005-02-04 01:21:00,1.60931,1.60965,1.60931,1.60958,37400000.0
2005-02-04 01:22:00,1.60953,1.60959,1.60936,1.60939,39400000.0
2005-02-04 01:23:00,1.60925,1.60933,1.60903,1.60903,44600000.0
2005-02-04 01:24:00,1.60937,1.60944,1.60921,1.60931,35000000.0
2005-02-04 01:25:00,1.609,1.609,1.609,1.609,37400000.0
2005-02-04 01:26:00,1.60912,1.60941,1.60912,1.60926,37400000.0
2005-02-04 01:27:00,1.6091,1.60911,1.6089,1.60909,27900000.0
2005-02-04 01:28:00,1.60901,1.60911,1.60874,1.60894,35000000.0
2005-02-04 01:29:00,1.60887,1.60887,1.60856,1.60861,26300000.0
2005-02-04 01:30:00,1.60872,1.60872,1.6081,1.60861,54400002.0
2005-02-04 01:31:00,1.60859,1.60876,1.60846,1.60846,32400000.0
2005-02-04 01:32:00,1.60832,1.60859,1.60828,1.60841,56600001.0
2005-02-04 01:33:00,1.60845,1.60861,1.60838,1.60861,42600000.0
2005-02-04 01:34:00,1.60847,1.60861,1.60806,1.60835,34200000.0
2005-02-04 01:35:00,1.60834,1.60834,1.60797,1.60797,26000000.0
2005-02-04 01:36:00,1.60834,1.60846,1.60829,1.60829,36600000.0
2005-02-04 01:37:00,1.60829,1.60841,1.60804,1.60814,53800001.0
2005-02-04 01:38:00,1.60807,1.60824,1.60797,1.60797,54500000.0
2005-02-04 01:39:00,1.60797,1.60797,1.60733,1.60773,37300000.0
2005-02-04 01:40:00,1.60793,1.60814,1.60778,1.60813,51600000.0
2005-02-04 01:41:00,1.6081,1.60815,1.60786,1.60787,34400000.0
2005-02-04 01:42:00,1.608,1.60805,1.60776,1.60793,32800000.0
2005-02-04 01:43:00,1.60794,1.60794,1.60729,1.60784,30600000.0
2005-02-04 01:44:00,1.608,1.608,1.60765,1.60796,42400000.0
2005-02-04 01:45:00,1.60795,1.60803,1.60778,1.60785,31700000.0
2005-02-04 01:46:00,1.60798,1.60817,1.60798,1.60817,43000000.0
2005-02-04 01:47:00,1.60816,1.60817,1.60785,1.60785,40200000.0
2005-02-04 01:48:00,1.6082,1.60823,1.60778,1.60778,30900000.0
2005-02-04 01:49:00,1.60808,1.60818,1.60769,1.60815,28400000.0
2005-02-04 01:50:00,1.60789,1.60806,1.60754,1.60802,35000000.0
2005-02-04 01:51:00,1.60794,1.60794,1.60772,1.60772,25600000.0
2005-02-04 01:52:00,1.60819,1.60819,1.60785,1.60787,30400000.0
2005-02-04 01:53:00,1.60832,1.60842,1.60826,1.60837,38600000.0
2005-02-04 01:54:00,1.6085,1.60857,1.60832,1.60857,41200000.0
2005-02-04 01:55:00,1.60875,1.60875,1.60836,1.60836,35000000.0
2005-02-04 01:56:00,1.60851,1.60884,1.60849,1.60863,47200001.0
2005-02-04 01:58:00,1.60859,1.60863,1.60817,1.60825,27000000.0
2005-02-04 01:59:00,1.60848,1.60863,1.60841,1.60844,56600000.0
2005-02-04 02:00:00,1.60809,1.60849,1.60809,1.60823,52900000.0
2005-02-04 02:01:00,1.60802,1.60807,1.60796,1.60802,55400000.0
2005-02-04 02:02:00,1.60776,1.60841,1.60776,1.6084,68800000.0
2005-02-04 02:03:00,1.60842,1.60855,1.60837,1.60847,76400001.0
2005-02-04 02:04:00,1.60848,1.60877,1.60842,1.60861,66100000.0
2005-02-04 02:05:00,1.60872,1.60872,1.60842,1.60842,87800000.0
2005-02-04 02:06:00,1.60865,1.60875,1.60834,1.60867,78300000.0
2005-02-04 02:07:00,1.60869,1.60893,1.60848,1.60891,189600000.0
2005-02-04 02:08:00,1.60865,1.60874,1.60865,1.60869,42200000.0
2005-02-04 02:09:00,1.60867,1.60892,1.60849,1.60888,204000002.0
2005-02-04 02:10:00,1.60855,1.60893,1.60855,1.60864,136800000.0
2005-02-04 02:11:00,1.60888,1.60893,1.60887,1.60888,37800000.0
2005-02-04 02:12:00,1.60884,1.60886,1.60877,1.60883,52200000.0
2005-02-04 02:13:00,1.60877,1.60883,1.60874,1.60874,34000000.0
2005-02-04 02:14:00,1.60865,1.60876,1.60845,1.60864,163400001.0
2005-02-04 02:15:00,1.60835,1.60846,1.60818,1.60824,200500000.0
2005-02-04 02:16:00,1.60836,1.60843,1.60813,1.60843,32000000.0
2005-02-04 02:17:00,1.6081,1.60862,1.60789,1.60809,218000001.0
2005-02-04 02:18:00,1.60829,1.60855,1.60787,1.60832,33000000.0
2005-02-04 02:19:00,1.60851,1.60877,1.60839,1.60844,40800000.0
2005-02-04 02:20:00,1.60853,1.6087,1.60843,1.60855,50200000.0
2005-02-04 02:21:00,1.6084,1.60872,1.60829,1.60872,61700001.0
2005-02-04 02:22:00,1.6089,1.6089,1.6088,1.6088,37200000.0
2005-02-04 02:23:00,1.60869,1.60886,1.6086,1.6086,37200000.0
2005-02-04 02:24:00,1.60854,1.60872,1.60847,1.6087,23600000.0
2005-02-04 02:25:00,1.60865,1.60881,1.60856,1.60872,110300000.0
2005-02-04 02:26:00,1.60866,1.60904,1.60866,1.60891,79900001.0
2005-02-04 02:27:00,1.6088,1.60883,1.60865,1.6087,52200000.0
2005-02-04 02:28:00,1.60863,1.60863,1.60847,1.6086,42400000.0
2005-02-04 02:29:00,1.60868,1.60868,1.6083,1.60855,44200000.0
2005-02-04 02:30:00,1.60867,1.60867,1.60834,1.60858,25600000.0
2005-02-04 02:31:00,1.60826,1.60826,1.60782,1.60782,72000001.0
2005-02-04 02:32:00,1.60795,1.60815,1.60781,1.6081,48300000.0
2005-02-04 02:33:00,1.60777,1.6081,1.60773,1.60781,236300001.0
2005-02-04 02:34:00,1.60842,1.60848,1.60816,1.60816,33000000.0
2005-02-04 02:35:00,1.60833,1.6087,1.60811,1.60821,68100000.0
2005-02-04 02:36:00,1.6085,1.60875,1.60841,1.60875,34000000.0
2005-02-04 02:37:00,1.60845,1.60845,1.60825,1.60825,101000001.0
2005-02-04 02:38:00,1.60834,1.60852,1.60832,1.60835,43800000.0
2005-02-04 02:39:00,1.60845,1.60845,1.60803,1.60826,24800000.0
2005-02-04 02:40:00,1.60835,1.60852,1.6082,1.6082,50500000.0
2005-02-04 02:41:00,1.60821,1.60821,1.60786,1.60786,52800001.0
2005-02-04 02:42:00,1.6083,1.6083,1.60815,1.60815,49500000.0
2005-02-04 02:43:00,1.60823,1.60847,1.60819,1.60819,48400001.0
2005-02-04 02:44:00,1.60845,1.60854,1.60827,1.60846,44200001.0
2005-02-04 02:45:00,1.60768,1.6081,1.60768,1.6081,101200002.0
2005-02-04 02:46:00,1.60803,1.60803,1.60774,1.60774,156200000.0
2005-02-04 02:47:00,1.60819,1.60842,1.60776,1.60833,188000000.0
2005-02-04 02:48:00,1.60849,1.60849,1.60819,1.60831,129300000.0
2005-02-04 02:49:00,1.60814,1.60814,1.60757,1.6077,61200000.0
2005-02-04 02:50:00,1.60802,1.6085,1.60784,1.60837,108000000.0
2005-02-04 02:51:00,1.60815,1.6085,1.6081,1.60836,76100000.0
2005-02-04 02:52:00,1.60858,1.60858,1.60837,1.60849,27800000.0
2005-02-04 02:53:00,1.60856,1.6087,1.60847,1.60862,38000001.0
2005-02-04 02:54:00,1.60861,1.60872,1.60845,1.60845,48600000.0
2005-02-04 02:55:00,1.60836,1.60854,1.60794,1.60795,50400000.0
2005-02-04 02:56:00,1.60796,1.60825,1.60796,1.60817,78000001.0
2005-02-04 02:57:00,1.60821,1.60821,1.60811,1.60811,51300000.0
2005-02-04 02:58:00,1.60816,1.60826,1.60808,1.60814,66000000.0
2005-02-04 02:59:00,1.60821,1.60839,1.60806,1.60817,60200000.0
2005-02-04 03:00:00,1.60853,1.60853,1.60823,1.60848,134200000.0
2005-02-04 03:01:00,1.60835,1.60858,1.60798,1.60858,53600001.0
2005-02-04 03:02:00,1.60851,1.60858,1.60843,1.60846,61200000.0
2005-02-04 03:03:00,1.60859,1.60869,1.60857,1.60862,64600000.0
2005-02-04 03:04:00,1.60876,1.60905,1.60849,1.60851,42000000.0
2005-02-04 03:05:00,1.60834,1.60845,1.60831,1.60845,66600000.0
2005-02-04 03:06:00,1.60852,1.6088,1.60852,1.60874,61800001.0
2005-02-04 03:07:00,1.60858,1.60895,1.60833,1.60893,114200000.0
2005-02-04 03:08:00,1.60899,1.60899,1.60842,1.60852,61900000.0
2005-02-04 03:09:00,1.60897,1.6091,1.60868,1.6091,35400000.0
2005-02-04 03:10:00,1.6085,1.60896,1.6085,1.60896,35500000.0
2005-02-04 03:11:00,1.60855,1.60857,1.60836,1.60845,29600000.0
2005-02-04 03:12:00,1.60854,1.60855,1.60816,1.60848,35400000.0
2005-02-04 03:13:00,1.60813,1.60852,1.60813,1.60842,40900000.0
2005-02-04 03:14:00,1.60836,1.60859,1.60812,1.60855,37000000.0
2005-02-04 03:15:00,1.60828,1.60868,1.60828,1.60858,33400000.0
2005-02-04 03:16:00,1.60853,1.60871,1.60829,1.6087,27200000.0
2005-02-04 03:17:00,1.60871,1.60896,1.60841,1.60876,32400000.0
2005-02-04 03:18:00,1.60858,1.60865,1.6083,1.60865,28000000.0
2005-02-04 03:19:00,1.6086,1.60865,1.60836,1.60865,35800000.0
2005-02-04 03:20:00,1.60816,1.60868,1.60813,1.60868,45300000.0
2005-02-04 03:21:00,1.60839,1.60839,1.60819,1.60819,25600000.0
2005-02-04 03:22:00,1.60818,1.60849,1.60794,1.60794,62500001.0
2005-02-04 03:23:00,1.60794,1.60859,1.6079,1.60845,74000000.0
2005-02-04 03:24:00,1.60869,1.60875,1.60834,1.60854,57000000.0
2005-02-04 03:25:00,1.60872,1.60872,1.60842,1.60849,21000000.0
2005-02-04 03:26:00,1.60842,1.60865,1.60819,1.6082,161000001.0
2005-02-04 03:27:00,1.60825,1.60852,1.60823,1.60845,63400000.0
2005-02-04 03:28:00,1.60843,1.60848,1.60837,1.60843,49700000.0
2005-02-04 03:29:00,1.60844,1.60856,1.60844,1.60848,65600000.0
2005-02-04 03:30:00,1.60849,1.6086,1.60835,1.6086,63500000.0
2005-02-04 03:31:00,1.60848,1.60881,1.60848,1.60875,33600000.0
2005-02-04 03:32:00,1.60826,1.6084,1.60813,1.60821,46100000.0
2005-02-04 03:33:00,1.60793,1.60808,1.60784,1.60788,37400000.0
2005-02-04 03:34:00,1.60806,1.60806,1.6075,1.60765,49000001.0
2005-02-04 03:35:00,1.6079,1.60808,1.60752,1.60752,66600000.0
2005-02-04 03:36:00,1.60804,1.60815,1.6078,1.60799,61400001.0
2005-02-04 03:37:00,1.60791,1.60808,1.6077,1.60808,33900000.0
2005-02-04 03:38:00,1.6082,1.60847,1.60813,1.60813,29000000.0
2005-02-04 03:39:00,1.60768,1.60773,1.6076,1.60763,77300000.0
2005-02-04 03:40:00,1.60757,1.60818,1.60752,1.60818,152800002.0
2005-02-04 03:41:00,1.60809,1.60845,1.60809,1.60845,69100000.0
2005-02-04 03:42:00,1.60843,1.60846,1.60807,1.6081,99100000.0
2005-02-04 03:43:00,1.60811,1.60858,1.60811,1.60858,40200000.0
2005-02-04 03:44:00,1.60827,1.60829,1.60795,1.60822,46600001.0
2005-02-04 03:45:00,1.6082,1.60843,1.60812,1.60843,39600000.0
2005-02-04 03:46:00,1.60808,1.60812,1.60795,1.60795,33000000.0
2005-02-04 03:47:00,1.60796,1.60812,1.60794,1.60797,46300000.0
2005-02-04 03:48:00,1.60832,1.60847,1.60813,1.60826,44700000.0
2005-02-04 03:49:00,1.60838,1.60838,1.60802,1.60802,31600000.0
2005-02-04 03:50:00,1.60808,1.60816,1.60755,1.60755,93400000.0
2005-02-04 03:51:00,1.60779,1.6078,1.60758,1.60758,51200000.0
2005-02-04 03:52:00,1.60764,1.60764,1.60714,1.60721,91300000.0
2005-02-04 03:53:00,1.60724,1.60764,1.60724,1.60759,64800000.0
2005-02-04 03:54:00,1.60773,1.60804,1.60748,1.60773,54700000.0
2005-02-04 03:55:00,1.60818,1.60821,1.60794,1.60819,23200000.0
2005-02-04 03:56:00,1.60798,1.60813,1.60775,1.60791,44300000.0
2005-02-04 03:57:00,1.60753,1.60767,1.60751,1.60767,121600000.0
2005-02-04 03:58:00,1.60765,1.60836,1.60754,1.60756,240100001.0
2005-02-04 03:59:00,1.60799,1.60822,1.60797,1.60822,187700001.0
2005-02-04 04:00:00,1.60801,1.60821,1.60799,1.608,62900000.0
2005-02-04 04:01:00,1.60799,1.60834,1.60796,1.60832,122900000.0
2005-02-04 04:02:00,1.60827,1.60827,1.60765,1.60765,131200000.0
2005-02-04 04:03:00,1.60765,1.60765,1.60723,1.60746,123600000.0
2005-02-04 04:04:00,1.60732,1.60741,1.60727,1.60732,161200000.0
2005-02-04 04:05:00,1.6073,1.60787,1.60723,1.60787,226700002.0
2005-02-04 04:06:00,1.60763,1.60811,1.60763,1.60776,115800000.0
2005-02-04 04:07:00,1.60773,1.60773,1.60746,1.60749,165200000.0
2005-02-04 04:08:00,1.60785,1.60794,1.60785,1.60792,9400000.0
2005-02-04 04:09:00,1.60802,1.60802,1.60773,1.60797,46100000.0
2005-02-04 04:10:00,1.60782,1.60799,1.60763,1.60787,152800002.0
2005-02-04 04:11:00,1.60802,1.60822,1.6078,1.60789,29600000.0
2005-02-04 04:12:00,1.60771,1.60771,1.60727,1.60743,117700000.0
2005-02-04 04:13:00,1.60731,1.60746,1.60728,1.60728,67400000.0
2005-02-04 04:14:00,1.6073,1.60742,1.60718,1.6072,97100000.0
2005-02-04 04:15:00,1.60706,1.60748,1.60706,1.60748,72100001.0
2005-02-04 04:16:00,1.60747,1.60762,1.60732,1.60741,113700000.0
2005-02-04 04:17:00,1.60738,1.60744,1.60732,1.60732,44600000.0
2005-02-04 04:18:00,1.60737,1.60759,1.60736,1.60747,127300000.0
2005-02-04 04:19:00,1.60751,1.60764,1.6075,1.60764,66000000.0
2005-02-04 04:20:00,1.60753,1.60787,1.60749,1.60759,153600000.0
2005-02-04 04:21:00,1.6077,1.60791,1.6077,1.6077,41800000.0
2005-02-04 04:22:00,1.60763,1.60809,1.60748,1.60809,57700000.0
2005-02-04 04:23:00,1.60773,1.60776,1.60769,1.60769,36100000.0
2005-02-04 04:24:00,1.60756,1.60769,1.60756,1.60766,149600000.0
2005-02-04 04:25:00,1.60764,1.60822,1.60759,1.60771,210100000.0
2005-02-04 04:26:00,1.6075,1.6075,1.6073,1.60735,129800000.0
2005-02-04 04:27:00,1.60732,1.60739,1.60703,1.60703,51400000.0
2005-02-04 04:28:00,1.60722,1.6073,1.60715,1.60715,52000001.0
2005-02-04 04:29:00,1.60707,1.60757,1.60707,1.60757,77600000.0
2005-02-04 04:30:00,1.60745,1.60782,1.60743,1.60752,95400000.0
2005-02-04 04:31:00,1.6074,1.60757,1.60723,1.60749,25600000.0
2005-02-04 04:32:00,1.60764,1.60764,1.60741,1.60747,27000000.0
2005-02-04 04:33:00,1.6077,1.6077,1.60719,1.60729,56000000.0
2005-02-04 04:34:00,1.6074,1.60741,1.60728,1.60731,54300001.0
2005-02-04 04:35:00,1.6072,1.60738,1.6072,1.60725,53800000.0
2005-02-04 04:36:00,1.60762,1.6077,1.60697,1.60738,142600000.0
2005-02-04 04:37:00,1.60731,1.60763,1.6071,1.60741,131700000.0
2005-02-04 04:38:00,1.60745,1.60779,1.60745,1.60779,51400000.0
2005-02-04 04:39:00,1.6077,1.60776,1.60759,1.60763,80300001.0
2005-02-04 04:40:00,1.60758,1.60792,1.60758,1.60792,43600000.0
2005-02-04 04:41:00,1.60776,1.60809,1.60773,1.60777,47500000.0
2005-02-04 04:42:00,1.6075,1.60768,1.6075,1.60751,89400001.0
2005-02-04 04:43:00,1.60738,1.60738,1.60728,1.60728,44800000.0
2005-02-04 04:44:00,1.60725,1.6077,1.60725,1.60768,26600000.0
2005-02-04 04:45:00,1.60752,1.60754,1.60707,1.6074,44400000.0
2005-02-04 04:46:00,1.60713,1.60726,1.60713,1.60721,38800000.0
2005-02-04 04:47:00,1.60727,1.6077,1.60725,1.6077,86900000.0
2005-02-04 04:48:00,1.60745,1.6077,1.60745,1.60765,46000000.0
2005-02-04 04:49:00,1.60755,1.60765,1.60725,1.60725,80800000.0
2005-02-04 04:50:00,1.60768,1.6078,1.60755,1.60767,45200000.0
2005-02-04 04:51:00,1.60751,1.6076,1.60751,1.6076,28000000.0
2005-02-04 04:52:00,1.60752,1.60804,1.60752,1.60767,47200000.0
2005-02-04 04:53:00,1.60775,1.60801,1.6076,1.60767,48200000.0
2005-02-04 04:54:00,1.60733,1.60756,1.60733,1.60736,37600000.0
2005-02-04 04:55:00,1.60733,1.60769,1.60704,1.60769,33800000.0
2005-02-04 04:56:00,1.60755,1.60789,1.60755,1.60773,44600000.0
2005-02-04 04:57:00,1.60765,1.60811,1.60752,1.60752,39000000.0
2005-02-04 04:58:00,1.60764,1.60809,1.60764,1.6079,49000001.0
2005-02-04 05:00:00,1.60789,1.60792,1.60776,1.60786,23900000.0
2005-02-04 05:01:00,1.60772,1.60799,1.60772,1.60799,20400000.0
2005-02-04 05:02:00,1.60789,1.60801,1.60769,1.60789,17000000.0
2005-02-04 05:03:00,1.60758,1.60789,1.60755,1.60767,151300000.0
2005-02-04 05:04:00,1.60754,1.60754,1.60729,1.60743,223600001.0
2005-02-04 05:05:00,1.60753,1.60753,1.60734,1.60743,189300000.0
2005-02-04 05:06:00,1.60744,1.60772,1.60737,1.60772,171900000.0
2005-02-04 05:07:00,1.6076,1.60788,1.60732,1.6076,259700000.0
2005-02-04 05:08:00,1.60786,1.60786,1.60741,1.60741,281100001.0
2005-02-04 05:09:00,1.60729,1.60781,1.60729,1.6075,191200000.0
2005-02-04 05:10:00,1.60759,1.60767,1.6075,1.60758,219700001.0
2005-02-04 05:11:00,1.60715,1.60744,1.60715,1.60738,116900000.0
2005-02-04 05:12:00,1.60756,1.60761,1.60751,1.60751,125100000.0
2005-02-04 05:13:00,1.60756,1.60781,1.60756,1.60761,168000001.0
2005-02-04 05:14:00,1.6078,1.6078,1.6078,1.6078,32800000.0
2005-02-04 05:15:00,1.60766,1.60778,1.60756,1.60771,32800000.0
2005-02-04 05:16:00,1.60767,1.60771,1.60746,1.60771,210500000.0
2005-02-04 05:17:00,1.6081,1.6081,1.6081,1.6081,246700000.0
2005-02-04 05:18:00,1.60799,1.60799,1.60774,1.60789,246700000.0
2005-02-04 05:19:00,1.608,1.608,1.608,1.608,261100000.0
2005-02-04 05:20:00,1.60771,1.60786,1.60763,1.60773,261100000.0
2005-02-04 05:21:00,1.60759,1.60829,1.60759,1.60777,332900001.0
2005-02-04 05:22:00,1.60789,1.60809,1.60787,1.60805,213800000.0
2005-02-04 05:23:00,1.60777,1.60792,1.60753,1.60753,135600001.0
2005-02-04 05:24:00,1.60742,1.60768,1.60733,1.60733,161100000.0
2005-02-04 05:25:00,1.60755,1.60797,1.6075,1.6075,242300000.0
2005-02-04 05:26:00,1.60746,1.60781,1.60746,1.60775,139900000.0
2005-02-04 05:27:00,1.60818,1.6082,1.6078,1.60803,176600000.0
2005-02-04 05:28:00,1.60804,1.60823,1.60783,1.60813,288900001.0
2005-02-04 05:29:00,1.60805,1.60806,1.60769,1.60779,266500002.0
2005-02-04 05:30:00,1.60773,1.60803,1.60756,1.60756,192500001.0
2005-02-04 05:31:00,1.60757,1.60787,1.60754,1.60755,60200000.0
2005-02-04 05:32:00,1.60777,1.60791,1.60766,1.60783,160100000.0
2005-02-04 05:34:00,1.60771,1.60797,1.60759,1.60759,214400000.0
2005-02-04 05:35:00,1.60778,1.6079,1.60774,1.60779,45000000.0
2005-02-04 05:36:00,1.60758,1.60776,1.60757,1.60774,171500000.0
2005-02-04 05:37:00,1.60782,1.60792,1.60777,1.60782,196200001.0
2005-02-04 05:38:00,1.60798,1.6082,1.60793,1.60795,157000001.0
2005-02-04 05:39:00,1.60799,1.60809,1.6078,1.60798,124600000.0
2005-02-04 05:40:00,1.60786,1.60813,1.6078,1.60794,213200001.0
2005-02-04 05:41:00,1.60785,1.60808,1.60777,1.60788,106400000.0
2005-02-04 05:42:00,1.60787,1.60796,1.60777,1.60777,214100001.0
2005-02-04 05:43:00,1.60759,1.60774,1.60759,1.60774,77500000.0
2005-02-04 05:44:00,1.60767,1.60788,1.60763,1.6077,126700000.0
2005-02-04 05:45:00,1.60766,1.60789,1.60758,1.60774,116800000.0
2005-02-04 05:46:00,1.60785,1.60806,1.60781,1.608,185200001.0
2005-02-04 05:47:00,1.60798,1.608,1.60774,1.60782,218500000.0
2005-02-04 05:48:00,1.60764,1.60799,1.60764,1.6079,313600000.0
2005-02-04 05:49:00,1.60791,1.60799,1.60752,1.60752,199600000.0
2005-02-04 05:50:00,1.60763,1.60805,1.60762,1.60779,294200003.0
2005-02-04 05:51:00,1.60783,1.60783,1.6076,1.60761,178900000.0
2005-02-04 05:52:00,1.60758,1.60774,1.60746,1.6076,205200001.0
2005-02-04 05:53:00,1.60748,1.6076,1.60723,1.60723,104000000.0
2005-02-04 05:54:00,1.60732,1.60751,1.60716,1.60734,253100000.0
2005-02-04 05:55:00,1.60716,1.60723,1.60689,1.60692,241800001.0
2005-02-04 05:56:00,1.60693,1.60711,1.60683,1.60687,111800000.0
2005-02-04 05:57:00,1.60694,1.60694,1.60669,1.60669,196500000.0
2005-02-04 05:58:00,1.6067,1.60682,1.60658,1.60658,139000000.0
2005-02-04 05:59:00,1.60673,1.60682,1.60664,1.60666,78000000.0
2005-02-04 06:00:00,1.60659,1.60675,1.60659,1.60659,261200000.0
2005-02-04 06:01:00,1.60666,1.60691,1.60649,1.6069,170500000.0
2005-02-04 06:02:00,1.60685,1.60701,1.60673,1.60693,234300000.0
2005-02-04 06:03:00,1.60691,1.60708,1.60685,1.60705,85200002.0
2005-02-04 06:04:00,1.60702,1.60705,1.60681,1.60705,159600000.0
2005-02-04 06:05:00,1.607,1.60721,1.60687,1.607,393000000.0
2005-02-04 06:06:00,1.60721,1.60726,1.60708,1.60716,72200000.0
2005-02-04 06:07:00,1.60709,1.60712,1.60687,1.60707,325600002.0
2005-02-04 06:08:00,1.60703,1.60731,1.60699,1.60701,494000001.0
2005-02-04 06:09:00,1.60695,1.60722,1.60687,1.60702,406400002.0
2005-02-04 06:10:00,1.60714,1.60749,1.60707,1.60707,242800000.0
2005-02-04 06:11:00,1.6078,1.6078,1.6078,1.6078,259700000.0
2005-02-04 06:12:00,1.60703,1.60764,1.60701,1.60764,259700000.0
2005-02-04 06:13:00,1.60771,1.60786,1.60753,1.60753,313600000.0
2005-02-04 06:14:00,1.60763,1.60768,1.60738,1.60748,325900001.0
2005-02-04 06:15:00,1.60748,1.60755,1.60738,1.60751,170400000.0
2005-02-04 06:16:00,1.60752,1.60767,1.60742,1.60767,183800000.0
2005-02-04 06:17:00,1.60752,1.6078,1.60752,1.6076,132300001.0
2005-02-04 06:18:00,1.60762,1.6077,1.60736,1.60736,238800000.0
2005-02-04 06:19:00,1.60727,1.6076,1.60727,1.6076,166400000.0
2005-02-04 06:20:00,1.60756,1.60764,1.60698,1.60698,299700001.0
2005-02-04 06:21:00,1.6074,1.60746,1.6072,1.60746,245300000.0
2005-02-04 06:22:00,1.60734,1.60758,1.60727,1.60729,259600000.0
2005-02-04 06:23:00,1.60724,1.60747,1.60723,1.60731,247900000.0
2005-02-04 06:24:00,1.6083,1.6083,1.6083,1.6083,215800000.0
2005-02-04 06:25:00,1.60724,1.60732,1.60719,1.60727,215800000.0
2005-02-04 06:26:00,1.60722,1.60734,1.60714,1.6073,330300001.0
2005-02-04 06:27:00,1.60725,1.60732,1.60717,1.60727,345600000.0
2005-02-04 06:28:00,1.60729,1.60748,1.60722,1.60739,360000002.0
2005-02-04 06:29:00,1.6074,1.6075,1.6073,1.60733,86200000.0
2005-02-04 06:30:00,1.60729,1.60751,1.60724,1.60727,231300000.0
2005-02-04 06:31:00,1.60741,1.60743,1.60724,1.60732,149300001.0
2005-02-04 06:32:00,1.6074,1.60745,1.60732,1.60732,226200002.0
2005-02-04 06:33:00,1.6073,1.60747,1.60727,1.6073,309400002.0
2005-02-04 06:34:00,1.60743,1.6075,1.60728,1.6075,217200000.0
2005-02-04 06:35:00,1.60724,1.60747,1.6072,1.60724,168900001.0
2005-02-04 06:36:00,1.60719,1.60721,1.60699,1.60699,73600000.0
2005-02-04 06:37:00,1.60691,1.60693,1.60673,1.60686,254400001.0
2005-02-04 06:38:00,1.60701,1.60726,1.607,1.607,117600000.0
2005-02-04 06:39:00,1.60708,1.60721,1.60705,1.60708,27000000.0
2005-02-04 06:40:00,1.60714,1.60731,1.60699,1.60723,110400000.0
2005-02-04 06:41:00,1.60709,1.60739,1.60704,1.60729,139400000.0
2005-02-04 06:42:00,1.60745,1.60745,1.60717,1.60734,316100001.0
2005-02-04 06:43:00,1.60725,1.60728,1.60708,1.60726,143900000.0
2005-02-04 06:44:00,1.60723,1.60737,1.60714,1.60714,299000000.0
2005-02-04 06:45:00,1.60717,1.60727,1.60713,1.60721,275400002.0
2005-02-04 06:47:00,1.60713,1.60727,1.607,1.60708,274000002.0
2005-02-04 06:48:00,1.60688,1.60711,1.60686,1.60701,32000000.0
2005-02-04 06:49:00,1.60701,1.60743,1.60701,1.60711,249100001.0
2005-02-04 06:50:00,1.60721,1.60731,1.60709,1.60712,39400000.0
2005-02-04 06:51:00,1.60728,1.60741,1.60689,1.60708,27800000.0
2005-02-04 06:52:00,1.60677,1.60709,1.60674,1.60706,232800000.0
2005-02-04 06:53:00,1.6069,1.60729,1.6069,1.60712,249500001.0
2005-02-04 06:54:00,1.60712,1.6075,1.60687,1.60706,459000000.0
2005-02-04 06:55:00,1.60717,1.6075,1.60709,1.60727,349700000.0
2005-02-04 06:56:00,1.60733,1.60733,1.60704,1.60704,50900000.0
2005-02-04 06:57:00,1.60712,1.60725,1.60712,1.60725,73600000.0
2005-02-04 06:58:00,1.60728,1.60747,1.60725,1.60746,210800000.0
2005-02-04 06:59:00,1.60739,1.60751,1.60718,1.60737,291800000.0
2005-02-04 07:00:00,1.60744,1.60745,1.60732,1.60732,106000000.0
2005-02-04 07:01:00,1.60717,1.60739,1.60715,1.60739,289900001.0
2005-02-04 07:02:00,1.60737,1.60749,1.60722,1.60729,345800000.0
2005-02-04 07:03:00,1.60726,1.60726,1.60706,1.60708,158100001.0
2005-02-04 07:04:00,1.60719,1.60742,1.60718,1.60739,323300000.0
2005-02-04 07:05:00,1.6074,1.6074,1.60724,1.6073,120700000.0
2005-02-04 07:06:00,1.60731,1.60777,1.60709,1.60764,207000000.0
2005-02-04 07:07:00,1.6077,1.6077,1.60746,1.60767,225500002.0
2005-02-04 07:08:00,1.60771,1.60781,1.60756,1.60766,263500000.0
2005-02-04 07:09:00,1.60768,1.60771,1.60756,1.60756,245000000.0
2005-02-04 07:10:00,1.60774,1.60782,1.60763,1.60767,502100003.0
2005-02-04 07:11:00,1.60758,1.60771,1.60755,1.60768,339400000.0
2005-02-04 07:12:00,1.60756,1.60771,1.60751,1.60769,319200002.0
2005-02-04 07:13:00,1.60769,1.60771,1.60753,1.60761,246400001.0
2005-02-04 07:14:00,1.60761,1.60771,1.60755,1.60768,515600004.0
2005-02-04 07:15:00,1.60757,1.60782,1.60741,1.60751,234800000.0
2005-02-04 07:16:00,1.60726,1.60787,1.60726,1.60787,224300001.0
2005-02-04 07:17:00,1.60779,1.60779,1.60741,1.60752,231000001.0
2005-02-04 07:18:00,1.60738,1.60763,1.60707,1.60763,451200000.0
2005-02-04 07:19:00,1.60766,1.60767,1.60726,1.60765,293200001.0
2005-02-04 07:20:00,1.60737,1.60742,1.60717,1.6073,437800001.0
2005-02-04 07:21:00,1.60732,1.60774,1.60732,1.60734,253900000.0
2005-02-04 07:22:00,1.60753,1.60779,1.60751,1.60778,319100000.0
2005-02-04 07:23:00,1.60785,1.60828,1.60759,1.60795,443200002.0
2005-02-04 07:24:00,1.60744,1.60803,1.60744,1.60788,267200000.0
2005-02-04 07:25:00,1.60764,1.60801,1.60763,1.60801,407600003.0
2005-02-04 07:26:00,1.60786,1.60808,1.6076,1.6076,279700000.0
2005-02-04 07:27:00,1.60778,1.60804,1.60768,1.60804,158600000.0
2005-02-04 07:28:00,1.60781,1.60841,1.60781,1.60841,236000002.0
2005-02-04 07:29:00,1.60837,1.60844,1.60791,1.60791,225000000.0
2005-02-04 07:30:00,1.60794,1.60843,1.60794,1.60843,503700000.0
2005-02-04 07:31:00,1.60831,1.60861,1.60831,1.60856,276200000.0
2005-02-04 07:32:00,1.60853,1.60853,1.6083,1.60849,436800000.0
2005-02-04 07:33:00,1.60838,1.60857,1.60832,1.60838,344300000.0
2005-02-04 07:34:00,1.60845,1.60859,1.60842,1.60847,278200001.0
2005-02-04 07:35:00,1.60848,1.60864,1.60842,1.60842,281300002.0
2005-02-04 07:36:00,1.60832,1.60844,1.60796,1.60833,450300001.0
2005-02-04 07:37:00,1.60835,1.60845,1.60818,1.60828,203500000.0
2005-02-04 07:38:00,1.60821,1.60839,1.60821,1.60826,38500000.0
2005-02-04 07:39:00,1.6081,1.6083,1.60807,1.60813,383900001.0
2005-02-04 07:40:00,1.60794,1.60808,1.60767,1.60783,319300000.0
2005-02-04 07:41:00,1.60795,1.60822,1.6079,1.60797,661100002.0
2005-02-04 07:42:00,1.60811,1.60824,1.60785,1.60815,324100000.0
2005-02-04 07:43:00,1.60824,1.60833,1.60809,1.60827,181300000.0
2005-02-04 07:44:00,1.60828,1.60828,1.6081,1.6082,382800001.0
2005-02-04 07:45:00,1.60832,1.60834,1.60793,1.608,370800000.0
2005-02-04 07:46:00,1.60803,1.60844,1.60803,1.6083,446400000.0
2005-02-04 07:47:00,1.60827,1.60849,1.60797,1.60797,708500001.0
2005-02-04 07:48:00,1.60774,1.60835,1.60774,1.60783,754800002.0
2005-02-04 07:49:00,1.60805,1.60811,1.60773,1.60795,667400001.0
2005-02-04 07:50:00,1.60792,1.60813,1.60782,1.60789,558000000.0
2005-02-04 07:51:00,1.60819,1.60842,1.60795,1.60842,585900002.0
2005-02-04 07:52:00,1.60828,1.60828,1.60793,1.60796,462600000.0
2005-02-04 07:53:00,1.60789,1.60822,1.60781,1.60816,628800007.0
2005-02-04 07:54:00,1.60814,1.60814,1.60778,1.60779,330800000.0
2005-02-04 07:55:00,1.60794,1.60819,1.60777,1.6078,387800001.0
2005-02-04 07:56:00,1.608,1.60813,1.60767,1.60786,743900002.0
2005-02-04 07:57:00,1.60776,1.60811,1.60767,1.60773,606700001.0
2005-02-04 07:58:00,1.60792,1.60807,1.60782,1.60784,635300001.0
2005-02-04 07:59:00,1.608,1.60825,1.60789,1.60822,433100000.0
2005-02-04 08:00:00,1.6097,1.6097,1.6093,1.6093,500300000.0
2005-02-04 08:01:00,1.60802,1.60821,1.60782,1.60785,500300000.0
2005-02-04 08:02:00,1.60776,1.60813,1.60776,1.60784,240500001.0
2005-02-04 08:03:00,1.60786,1.60809,1.60772,1.60772,415300000.0
2005-02-04 08:04:00,1.60772,1.60817,1.60772,1.60804,407900001.0
2005-02-04 08:05:00,1.60834,1.60885,1.60803,1.60885,298200000.0
2005-02-04 08:06:00,1.60852,1.60881,1.6079,1.60827,689700001.0
2005-02-04 08:07:00,1.6083,1.60873,1.6083,1.60852,507800000.0
2005-02-04 08:08:00,1.6086,1.6089,1.60856,1.60872,375000001.0
2005-02-04 08:09:00,1.60898,1.60914,1.60885,1.60906,524300001.0
2005-02-04 08:10:00,1.60868,1.60898,1.60857,1.60896,620600003.0
2005-02-04 08:11:00,1.60901,1.60907,1.60879,1.60895,245200000.0
2005-02-04 08:12:00,1.60888,1.60903,1.60876,1.60884,372400000.0
2005-02-04 08:13:00,1.60875,1.60892,1.60854,1.60854,219400000.0
2005-02-04 08:14:00,1.60844,1.60876,1.60844,1.60861,138200001.0
2005-02-04 08:15:00,1.60913,1.60926,1.60899,1.60919,324400000.0
2005-02-04 08:16:00,1.60923,1.60935,1.60917,1.60923,255400001.0
2005-02-04 08:17:00,1.60912,1.60926,1.60887,1.60887,249800000.0
2005-02-04 08:18:00,1.60893,1.6093,1.60893,1.6093,189500001.0
2005-02-04 08:19:00,1.60928,1.60931,1.6091,1.60915,334800001.0
2005-02-04 08:20:00,1.60914,1.60928,1.60893,1.60919,272200000.0
2005-02-04 08:21:00,1.60905,1.60905,1.60819,1.60819,508900001.0
2005-02-04 08:22:00,1.60865,1.60879,1.60857,1.60858,342600000.0
2005-02-04 08:23:00,1.60847,1.60859,1.60833,1.60839,244300000.0
2005-02-04 08:24:00,1.60851,1.60902,1.60851,1.60869,489000000.0
2005-02-04 08:25:00,1.60887,1.60895,1.6087,1.6087,559700000.0
2005-02-04 08:26:00,1.60867,1.60883,1.60862,1.60865,362800000.0
2005-02-04 08:27:00,1.60877,1.60924,1.60869,1.60869,380300002.0
2005-02-04 08:28:00,1.60881,1.60923,1.60868,1.60923,567200001.0
2005-02-04 08:29:00,1.60896,1.60913,1.60876,1.60902,397400000.0
2005-02-04 08:30:00,1.60924,1.60966,1.60902,1.60902,493300004.0
2005-02-04 08:31:00,1.60901,1.60957,1.60901,1.60947,282200001.0
2005-02-04 08:32:00,1.60956,1.60968,1.60948,1.6096,286400000.0
2005-02-04 08:33:00,1.60958,1.6096,1.60944,1.6096,169200000.0
2005-02-04 08:34:00,1.60955,1.60961,1.60934,1.60943,674700000.0
2005-02-04 08:35:00,1.60951,1.60953,1.60875,1.60953,544400000.0
2005-02-04 08:36:00,1.60956,1.60983,1.60942,1.60945,416600000.0
2005-02-04 08:37:00,1.60932,1.60945,1.60914,1.60945,310200001.0
2005-02-04 08:38:00,1.60976,1.60988,1.60951,1.60958,350600001.0
2005-02-04 08:39:00,1.60985,1.60985,1.60938,1.60938,567800000.0
2005-02-04 08:40:00,1.60924,1.60975,1.60924,1.60954,320600000.0
2005-02-04 08:41:00,1.6095,1.60966,1.60923,1.60941,487200002.0
2005-02-04 08:42:00,1.60959,1.61,1.60955,1.60962,449300000.0
2005-02-04 08:43:00,1.60969,1.60984,1.60949,1.60953,268600000.0
2005-02-04 08:44:00,1.60958,1.6099,1.60958,1.6099,495700000.0
2005-02-04 08:45:00,1.60996,1.61007,1.60952,1.60963,694000002.0
2005-02-04 08:46:00,1.60972,1.61,1.60962,1.60983,748300001.0
2005-02-04 08:47:00,1.60982,1.60997,1.60973,1.60981,581700001.0
2005-02-04 08:48:00,1.60968,1.60988,1.60958,1.60984,439400002.0
2005-02-04 08:49:00,1.60981,1.60997,1.60969,1.60972,481100000.0
2005-02-04 08:50:00,1.60984,1.60984,1.60955,1.60968,499000000.0
2005-02-04 08:51:00,1.60972,1.60986,1.60945,1.60955,541200000.0
2005-02-04 08:52:00,1.6097,1.60999,1.60963,1.60965,540000000.0
2005-02-04 08:53:00,1.60977,1.60995,1.60958,1.60963,496500002.0
2005-02-04 08:54:00,1.60955,1.60958,1.60929,1.60936,638000000.0
2005-02-04 08:55:00,1.60929,1.60943,1.6091,1.60937,601600003.0
2005-02-04 08:56:00,1.60934,1.60954,1.60912,1.60934,563900001.0
2005-02-04 08:57:00,1.60937,1.60968,1.60929,1.60957,484900000.0
2005-02-04 08:58:00,1.60952,1.60977,1.60944,1.60962,379400001.0
2005-02-04 08:59:00,1.60958,1.60963,1.60928,1.60928,300400001.0
2005-02-04 09:00:00,1.60932,1.60938,1.60902,1.60906,438900001.0
2005-02-04 09:01:00,1.60886,1.60916,1.6069,1.6069,412000002.0
2005-02-04 09:02:00,1.60689,1.60879,1.60689,1.60879,674900002.0
2005-02-04 09:03:00,1.60873,1.60873,1.60708,1.60867,614600001.0
2005-02-04 09:04:00,1.60937,1.60949,1.60903,1.60927,562400000.0
2005-02-04 09:05:00,1.6092,1.6094,1.60906,1.60931,578300004.0
2005-02-04 09:06:00,1.60921,1.6094,1.60898,1.60922,549600000.0
2005-02-04 09:07:00,1.60909,1.60926,1.60902,1.60903,300500000.0
2005-02-04 09:08:00,1.60894,1.60898,1.60881,1.60884,192300000.0
2005-02-04 09:09:00,1.60888,1.60888,1.60811,1.60811,355300004.0
2005-02-04 09:10:00,1.60792,1.60801,1.60594,1.60594,377600002.0
2005-02-04 09:11:00,1.60605,1.60783,1.60605,1.60667,536400000.0
2005-02-04 09:12:00,1.60801,1.60801,1.60702,1.6078,459200002.0
2005-02-04 09:13:00,1.60696,1.60769,1.60696,1.60758,468400000.0
2005-02-04 09:14:00,1.60764,1.60807,1.60764,1.60786,284000000.0
2005-02-04 09:15:00,1.60781,1.60814,1.60754,1.60814,412400001.0
2005-02-04 09:16:00,1.60822,1.60888,1.60821,1.60873,555000001.0
2005-02-04 09:17:00,1.60847,1.60881,1.60847,1.60854,525100001.0
2005-02-04 09:18:00,1.60868,1.60868,1.60828,1.60833,229900001.0
2005-02-04 09:19:00,1.60794,1.60818,1.6078,1.60783,461500000.0
2005-02-04 09:20:00,1.608,1.60843,1.608,1.60825,236800000.0
2005-02-04 09:21:00,1.60824,1.60838,1.60815,1.60823,321600000.0
2005-02-04 09:22:00,1.6082,1.60853,1.6082,1.60843,331900000.0
2005-02-04 09:23:00,1.60843,1.60843,1.60806,1.60808,394000001.0
2005-02-04 09:24:00,1.60833,1.60875,1.60829,1.60851,289100000.0
2005-02-04 09:25:00,1.60876,1.60876,1.60694,1.60703,382300001.0
2005-02-04 09:26:00,1.607,1.60806,1.607,1.60806,564300001.0
2005-02-04 09:27:00,1.60831,1.60844,1.60811,1.60811,390100002.0
2005-02-04 09:28:00,1.60807,1.60824,1.60786,1.60808,504300001.0
2005-02-04 09:29:00,1.60816,1.60854,1.60816,1.6082,450900002.0
2005-02-04 09:30:00,1.60813,1.60835,1.60801,1.60812,706300000.0
2005-02-04 09:31:00,1.60806,1.60864,1.60806,1.60864,375000001.0
2005-02-04 09:32:00,1.60899,1.60913,1.60883,1.60901,335200000.0
2005-02-04 09:33:00,1.60891,1.60918,1.60891,1.60909,303600002.0
2005-02-04 09:34:00,1.60919,1.60922,1.60873,1.60878,473400002.0
2005-02-04 09:35:00,1.6088,1.60904,1.60876,1.60876,251600001.0
2005-02-04 09:36:00,1.60905,1.60924,1.60896,1.60903,397000002.0
2005-02-04 09:37:00,1.60922,1.60924,1.60897,1.6091,438100002.0
2005-02-04 09:38:00,1.60882,1.60901,1.60874,1.60877,431800000.0
2005-02-04 09:39:00,1.60869,1.60894,1.60858,1.60879,444500000.0
2005-02-04 09:40:00,1.60874,1.60892,1.6086,1.60873,389100000.0
2005-02-04 09:41:00,1.60892,1.60897,1.60873,1.60878,477700003.0
2005-02-04 09:42:00,1.60883,1.60908,1.60871,1.60878,515100002.0
2005-02-04 09:43:00,1.60869,1.60869,1.60849,1.60861,274200003.0
2005-02-04 09:44:00,1.60852,1.60859,1.60824,1.60824,495700001.0
2005-02-04 09:45:00,1.60866,1.60887,1.60854,1.60873,546500000.0
2005-02-04 09:46:00,1.60878,1.60879,1.60861,1.60873,310800001.0
2005-02-04 09:47:00,1.6089,1.60894,1.60851,1.60874,430500001.0
2005-02-04 09:48:00,1.60884,1.60889,1.60841,1.60862,319800001.0
2005-02-04 09:49:00,1.6088,1.60907,1.60868,1.60884,588500003.0
2005-02-04 09:50:00,1.60877,1.60879,1.60853,1.60871,452200000.0
2005-02-04 09:51:00,1.6087,1.60893,1.6086,1.60878,478100000.0
2005-02-04 09:52:00,1.60877,1.60888,1.60866,1.60872,414700002.0
2005-02-04 09:53:00,1.60867,1.60889,1.60864,1.60879,373900000.0
2005-02-04 09:54:00,1.60863,1.60887,1.60844,1.6085,525200001.0
2005-02-04 09:55:00,1.60846,1.60885,1.60844,1.60858,596900002.0
2005-02-04 09:56:00,1.6085,1.60891,1.6085,1.60857,374500000.0
2005-02-04 09:57:00,1.60855,1.60877,1.6085,1.60864,559100002.0
2005-02-04 09:58:00,1.60872,1.60895,1.60861,1.60871,794400001.0
2005-02-04 09:59:00,1.60902,1.60935,1.60883,1.60916,672300001.0
2005-02-04 10:00:00,1.60913,1.60943,1.60913,1.60914,232300000.0
2005-02-04 10:01:00,1.60911,1.60938,1.60892,1.60909,685700000.0
2005-02-04 10:02:00,1.6091,1.60937,1.60902,1.60904,597500002.0
2005-02-04 10:03:00,1.60898,1.60921,1.6089,1.60918,471000002.0
2005-02-04 10:04:00,1.60918,1.60938,1.60901,1.60922,441900000.0
2005-02-04 10:05:00,1.60894,1.60913,1.6089,1.60894,462400003.0
2005-02-04 10:06:00,1.60907,1.60925,1.60896,1.60908,541800000.0
2005-02-04 10:07:00,1.60893,1.60912,1.60882,1.60887,518800001.0
2005-02-04 10:08:00,1.6089,1.60907,1.60887,1.60894,493300001.0
2005-02-04 10:09:00,1.60903,1.60906,1.60874,1.60896,559100001.0
2005-02-04 10:10:00,1.60891,1.60908,1.6088,1.6088,390600000.0
2005-02-04 10:11:00,1.60885,1.60916,1.60885,1.60889,420700002.0
2005-02-04 10:12:00,1.60895,1.60914,1.60861,1.609,533900003.0
2005-02-04 10:13:00,1.6092,1.60938,1.60894,1.60915,521200001.0
2005-02-04 10:14:00,1.60911,1.60922,1.60894,1.60911,565900001.0
2005-02-04 10:15:00,1.60923,1.60942,1.60917,1.60925,437600000.0
2005-02-04 10:16:00,1.60909,1.60928,1.60902,1.60914,428300001.0
2005-02-04 10:17:00,1.60922,1.60945,1.60902,1.60917,326800000.0
2005-02-04 10:18:00,1.60941,1.60955,1.60926,1.60936,381900001.0
2005-02-04 10:19:00,1.6093,1.60943,1.60925,1.60941,348300002.0
2005-02-04 10:20:00,1.60936,1.60937,1.60912,1.60925,536100002.0
2005-02-04 10:21:00,1.60927,1.60953,1.60924,1.60938,407300001.0
2005-02-04 10:22:00,1.60928,1.60957,1.60925,1.60954,371500001.0
2005-02-04 10:23:00,1.60938,1.6097,1.60937,1.6094,514600000.0
2005-02-04 10:24:00,1.60938,1.61,1.60938,1.60955,380900000.0
2005-02-04 10:25:00,1.60961,1.60971,1.60941,1.6096,376900000.0
2005-02-04 10:26:00,1.60985,1.61029,1.60968,1.60985,499700002.0
2005-02-04 10:27:00,1.6103,1.6103,1.60963,1.60989,468900000.0
2005-02-04 10:28:00,1.61022,1.61022,1.60979,1.60987,639700002.0
2005-02-04 10:29:00,1.60985,1.60995,1.60953,1.60965,484100000.0
2005-02-04 10:30:00,1.60979,1.61016,1.60968,1.60976,680300001.0
2005-02-04 10:31:00,1.60954,1.61014,1.60954,1.6099,524300001.0
2005-02-04 10:32:00,1.60986,1.61045,1.6098,1.6102,525200002.0
2005-02-04 10:33:00,1.61048,1.61076,1.61026,1.61039,488500001.0
2005-02-04 10:34:00,1.61022,1.61024,1.60984,1.61024,457300001.0
2005-02-04 10:35:00,1.61011,1.61019,1.61,1.61,479400000.0
2005-02-04 10:36:00,1.61002,1.61008,1.60967,1.60996,565600003.0
2005-02-04 10:37:00,1.6101,1.61024,1.6097,1.61021,525300003.0
2005-02-04 10:38:00,1.60993,1.61014,1.60989,1.60996,510400002.0
2005-02-04 10:39:00,1.60991,1.61006,1.60978,1.61005,410900002.0
2005-02-04 10:40:00,1.60999,1.61003,1.60977,1.60986,333100000.0
2005-02-04 10:41:00,1.61018,1.61032,1.60986,1.61002,591700001.0
2005-02-04 10:42:00,1.61015,1.61015,1.60991,1.60998,361200001.0
2005-02-04 10:43:00,1.61012,1.61032,1.60994,1.60994,422600000.0
2005-02-04 10:44:00,1.61017,1.61027,1.60988,1.61008,571600000.0
2005-02-04 10:45:00,1.61012,1.61027,1.60988,1.60998,584700005.0
2005-02-04 10:46:00,1.61011,1.61034,1.61001,1.61022,314300001.0
2005-02-04 10:47:00,1.6101,1.61023,1.61004,1.61014,411400002.0
2005-02-04 10:48:00,1.61001,1.61014,1.60991,1.61001,509400001.0
2005-02-04 10:49:00,1.6093,1.6093,1.6093,1.6093,540200000.0
2005-02-04 10:50:00,1.61001,1.61016,1.60981,1.61004,540200000.0
2005-02-04 10:51:00,1.60985,1.61025,1.60985,1.60997,490000006.0
2005-02-04 10:52:00,1.61004,1.61004,1.60983,1.60999,317000000.0
2005-02-04 10:53:00,1.60965,1.6098,1.60958,1.60967,426000000.0
2005-02-04 10:54:00,1.60975,1.6099,1.60963,1.60977,453900001.0
2005-02-04 10:55:00,1.60986,1.61021,1.60973,1.60973,491500003.0
2005-02-04 10:56:00,1.60981,1.61001,1.60969,1.60976,448800001.0
2005-02-04 10:57:00,1.60977,1.60997,1.60966,1.6099,385100000.0
2005-02-04 10:58:00,1.60993,1.61003,1.60973,1.60988,455600000.0
2005-02-04 10:59:00,1.60972,1.61012,1.60968,1.60986,750800000.0
2005-02-04 11:00:00,1.60968,1.6097,1.60948,1.60957,427900000.0
2005-02-04 11:01:00,1.6096,1.60989,1.60957,1.60965,582500003.0
2005-02-04 11:02:00,1.60936,1.60972,1.60936,1.60946,511300001.0
2005-02-04 11:03:00,1.6093,1.6093,1.60896,1.60908,222400000.0
2005-02-04 11:04:00,1.60905,1.60923,1.60886,1.60895,554000000.0
2005-02-04 11:05:00,1.60924,1.6093,1.60881,1.60881,467700001.0
2005-02-04 11:06:00,1.60879,1.60902,1.60871,1.60901,711800004.0
2005-02-04 11:07:00,1.60923,1.60939,1.60916,1.60921,265000000.0
2005-02-04 11:08:00,1.60911,1.60911,1.60882,1.60889,372300000.0
2005-02-04 11:09:00,1.60888,1.60945,1.60888,1.60901,396900002.0
2005-02-04 11:10:00,1.60901,1.60919,1.60891,1.60911,458400000.0
2005-02-04 11:11:00,1.609,1.60936,1.609,1.6091,525000001.0
2005-02-04 11:12:00,1.60899,1.60937,1.60898,1.60923,540100002.0
2005-02-04 11:13:00,1.60903,1.60904,1.60885,1.60904,396400002.0
2005-02-04 11:14:00,1.6091,1.60938,1.60909,1.60915,487600000.0
2005-02-04 11:15:00,1.60914,1.60927,1.60902,1.60902,429400000.0
2005-02-04 11:16:00,1.60917,1.60929,1.60898,1.60929,480500001.0
2005-02-04 11:17:00,1.60941,1.60941,1.60906,1.60925,483100002.0
2005-02-04 11:18:00,1.60927,1.60945,1.60912,1.60925,384200001.0
2005-02-04 11:19:00,1.6092,1.60932,1.60907,1.60914,463400001.0
2005-02-04 11:20:00,1.60896,1.60927,1.6089,1.60898,545700000.0
2005-02-04 11:21:00,1.60918,1.60929,1.6089,1.60909,573900003.0
2005-02-04 11:22:00,1.60901,1.60925,1.60891,1.60917,599800003.0
2005-02-04 11:23:00,1.60913,1.60948,1.60904,1.60917,509500001.0
2005-02-04 11:24:00,1.60899,1.60899,1.60856,1.60856,435400000.0
2005-02-04 11:25:00,1.6088,1.6088,1.60854,1.60861,448100001.0
2005-02-04 11:26:00,1.60868,1.60872,1.60849,1.6086,526000001.0
2005-02-04 11:27:00,1.60849,1.60864,1.60817,1.6084,567900000.0
2005-02-04 11:28:00,1.60863,1.6089,1.60854,1.60863,422600002.0
2005-02-04 11:29:00,1.60855,1.60865,1.60831,1.60847,546000002.0
2005-02-04 11:30:00,1.60841,1.60842,1.6082,1.60826,581700003.0
2005-02-04 11:31:00,1.60829,1.60852,1.60816,1.60828,515200000.0
2005-02-04 11:32:00,1.60833,1.60848,1.6082,1.60838,453200002.0
2005-02-04 11:33:00,1.60837,1.60849,1.60825,1.60828,485800001.0
2005-02-04 11:34:00,1.6083,1.60853,1.6082,1.6082,627800000.0
2005-02-04 11:35:00,1.60847,1.60891,1.60847,1.60882,571900002.0
2005-02-04 11:36:00,1.60857,1.60875,1.60846,1.60857,517700001.0
2005-02-04 11:37:00,1.60868,1.60895,1.60861,1.60887,494100001.0
2005-02-04 11:38:00,1.60901,1.60935,1.60879,1.60904,526300001.0
2005-02-04 11:39:00,1.60891,1.6092,1.60881,1.60892,622300000.0
2005-02-04 11:40:00,1.60903,1.60916,1.60889,1.60913,720500004.0
2005-02-04 11:41:00,1.60908,1.60934,1.60895,1.60906,766200001.0
2005-02-04 11:42:00,1.60912,1.60932,1.6089,1.6089,556600000.0
2005-02-04 11:43:00,1.60881,1.609,1.60868,1.6087,575400003.0
2005-02-04 11:44:00,1.60885,1.60912,1.60868,1.6089,660500005.0
2005-02-04 11:45:00,1.60905,1.60906,1.60876,1.60889,585100001.0
2005-02-04 11:46:00,1.60886,1.60907,1.6088,1.6088,516900000.0
2005-02-04 11:47:00,1.60901,1.6092,1.60877,1.6089,416900001.0
2005-02-04 11:48:00,1.60908,1.60909,1.60872,1.6088,573300001.0
2005-02-04 11:49:00,1.60899,1.60908,1.60872,1.60899,393000000.0
2005-02-04 11:50:00,1.60896,1.6091,1.6088,1.609,344500001.0
2005-02-04 11:51:00,1.60903,1.60926,1.60903,1.60916,182700001.0
2005-02-04 11:52:00,1.60914,1.60934,1.60907,1.60907,211900000.0
2005-02-04 11:53:00,1.60915,1.60935,1.60905,1.6091,207900000.0
2005-02-04 11:54:00,1.60912,1.6096,1.60912,1.60922,336800000.0
2005-02-04 11:55:00,1.60965,1.60973,1.60946,1.6095,446900000.0
2005-02-04 11:56:00,1.60942,1.6098,1.60938,1.60953,472900003.0
2005-02-04 11:57:00,1.60976,1.60987,1.60931,1.60973,457400000.0
2005-02-04 11:58:00,1.60968,1.60975,1.60933,1.60933,500900000.0
2005-02-04 11:59:00,1.6094,1.60965,1.60927,1.6094,409600001.0
2005-02-04 12:00:00,1.60953,1.60966,1.60933,1.60944,494900002.0
2005-02-04 12:01:00,1.60951,1.60979,1.60932,1.60946,498000002.0
2005-02-04 12:02:00,1.60964,1.61016,1.60958,1.60981,401500000.0
2005-02-04 12:03:00,1.6099,1.6099,1.60957,1.60962,350700000.0
2005-02-04 12:04:00,1.60955,1.60964,1.60914,1.60914,397900001.0
2005-02-04 12:05:00,1.6091,1.60924,1.60879,1.60894,405600002.0
2005-02-04 12:06:00,1.60896,1.60957,1.60881,1.60938,393200001.0
2005-02-04 12:07:00,1.60972,1.60992,1.60945,1.60945,332400000.0
2005-02-04 12:08:00,1.60939,1.6096,1.60926,1.6095,516300002.0
2005-02-04 12:09:00,1.60958,1.60977,1.6095,1.60955,434200002.0
2005-02-04 12:10:00,1.60966,1.60997,1.60953,1.6097,357000000.0
2005-02-04 12:11:00,1.60974,1.60988,1.60957,1.60964,213900000.0
2005-02-04 12:12:00,1.60971,1.60979,1.60957,1.60963,229600000.0
2005-02-04 12:13:00,1.60954,1.60983,1.60948,1.60971,532400001.0
2005-02-04 12:14:00,1.60979,1.60999,1.60948,1.60978,599100002.0
2005-02-04 12:15:00,1.60984,1.6102,1.60982,1.6102,302600000.0
2005-02-04 12:16:00,1.61002,1.61022,1.60987,1.61004,426400001.0
2005-02-04 12:17:00,1.61063,1.61081,1.61047,1.61062,210600001.0
2005-02-04 12:18:00,1.61058,1.61058,1.6099,1.61023,271400000.0
2005-02-04 12:19:00,1.61053,1.61055,1.61012,1.61012,429400002.0
2005-02-04 12:20:00,1.61012,1.61038,1.61003,1.61028,423400001.0
2005-02-04 12:21:00,1.61024,1.61036,1.6098,1.61006,354400000.0
2005-02-04 12:22:00,1.61006,1.61013,1.60973,1.60973,319600000.0
2005-02-04 12:23:00,1.60963,1.60998,1.60957,1.60981,385500000.0
2005-02-04 12:24:00,1.60982,1.61073,1.60982,1.61041,568800000.0
2005-02-04 12:25:00,1.61056,1.61056,1.61013,1.61013,408100003.0
2005-02-04 12:26:00,1.61012,1.61034,1.60996,1.60996,489500002.0
2005-02-04 12:27:00,1.60998,1.61028,1.60986,1.60986,416400001.0
2005-02-04 12:28:00,1.60982,1.61014,1.60982,1.61006,567200000.0
2005-02-04 12:29:00,1.61004,1.61047,1.60999,1.6103,697500003.0
2005-02-04 12:30:00,1.61048,1.61071,1.60989,1.61057,643900002.0
2005-02-04 12:31:00,1.61033,1.61055,1.60999,1.61017,628900000.0
2005-02-04 12:32:00,1.61018,1.61064,1.61018,1.61031,640400003.0
2005-02-04 12:33:00,1.61044,1.61097,1.61044,1.61081,37600000.0
2005-02-04 12:34:00,1.61087,1.61119,1.61065,1.61075,662600002.0
2005-02-04 12:35:00,1.61109,1.61109,1.61032,1.61077,598000001.0
2005-02-04 12:36:00,1.61065,1.61081,1.61039,1.61039,391000001.0
2005-02-04 12:37:00,1.61101,1.61106,1.61064,1.61081,473900000.0
2005-02-04 12:38:00,1.61103,1.61131,1.61075,1.61075,737100004.0
2005-02-04 12:39:00,1.61042,1.6106,1.60975,1.61035,440800003.0
2005-02-04 12:40:00,1.61019,1.61096,1.61019,1.61076,524100000.0
2005-02-04 12:41:00,1.61057,1.61066,1.61041,1.61053,270200000.0
2005-02-04 12:42:00,1.6108,1.6112,1.61071,1.61093,352400002.0
2005-02-04 12:43:00,1.61105,1.61121,1.61079,1.61079,505400002.0
2005-02-04 12:44:00,1.6107,1.61108,1.61054,1.6107,447900000.0
2005-02-04 12:45:00,1.61085,1.6119,1.61085,1.6119,496800001.0
2005-02-04 12:46:00,1.61213,1.61213,1.61144,1.61153,428500001.0
2005-02-04 12:47:00,1.61159,1.61194,1.61129,1.61145,357900000.0
2005-02-04 12:48:00,1.61149,1.61159,1.61119,1.61127,473200001.0
2005-02-04 12:49:00,1.6118,1.61188,1.61154,1.61181,417700001.0
2005-02-04 12:50:00,1.61166,1.61166,1.61108,1.6111,490200001.0
2005-02-04 12:51:00,1.61127,1.61148,1.61033,1.61061,426200000.0
2005-02-04 12:52:00,1.6104,1.6104,1.60985,1.60985,339000001.0
2005-02-04 12:53:00,1.61003,1.61022,1.60986,1.61015,249500000.0
2005-02-04 12:54:00,1.61016,1.61032,1.61001,1.6102,338000000.0
2005-02-04 12:55:00,1.61026,1.6105,1.61011,1.61011,454400001.0
2005-02-04 12:56:00,1.61026,1.61051,1.61019,1.61045,405900000.0
2005-02-04 12:57:00,1.6104,1.61043,1.60977,1.61015,489800000.0
2005-02-04 12:58:00,1.61028,1.61044,1.60983,1.60983,308300000.0
2005-02-04 12:59:00,1.61014,1.61065,1.60997,1.61032,677700000.0
2005-02-04 13:00:00,1.61046,1.61057,1.60997,1.61009,223800002.0
2005-02-04 13:01:00,1.61036,1.61074,1.61026,1.61044,366600002.0
2005-02-04 13:02:00,1.61043,1.61079,1.61032,1.61055,342400002.0
2005-02-04 13:03:00,1.61057,1.61069,1.61036,1.61046,411500000.0
2005-02-04 13:04:00,1.61067,1.61067,1.61027,1.61033,236400000.0
2005-02-04 13:05:00,1.61029,1.61029,1.61014,1.61014,163300000.0
2005-02-04 13:06:00,1.6101,1.61028,1.60967,1.60987,353200001.0
2005-02-04 13:07:00,1.60979,1.61048,1.60979,1.61048,333900001.0
2005-02-04 13:08:00,1.61077,1.61109,1.61077,1.61085,213800000.0
2005-02-04 13:09:00,1.61085,1.61098,1.6107,1.61075,316900000.0
2005-02-04 13:10:00,1.61033,1.61075,1.60993,1.61018,135300000.0
2005-02-04 13:11:00,1.6103,1.61046,1.60922,1.60954,486300002.0
2005-02-04 13:12:00,1.6106,1.61089,1.61013,1.61089,285000001.0
2005-02-04 13:13:00,1.61049,1.61049,1.60966,1.61015,355700000.0
2005-02-04 13:14:00,1.61095,1.6112,1.61048,1.6107,386800002.0
2005-02-04 13:15:00,1.61089,1.61111,1.61063,1.61063,423100002.0
2005-02-04 13:16:00,1.61075,1.61105,1.61075,1.61082,146000000.0
2005-02-04 13:17:00,1.61076,1.61101,1.6106,1.61074,138100001.0
2005-02-04 13:18:00,1.6107,1.61097,1.6107,1.61097,325100001.0
2005-02-04 13:19:00,1.61074,1.61087,1.61058,1.61075,283000000.0
2005-02-04 13:20:00,1.61076,1.61077,1.61052,1.61054,207700001.0
2005-02-04 13:21:00,1.61053,1.61058,1.61001,1.61001,156200001.0
2005-02-04 13:22:00,1.61025,1.61025,1.60992,1.61018,228300001.0
2005-02-04 13:23:00,1.61005,1.6101,1.60974,1.60987,312000001.0
2005-02-04 13:24:00,1.61019,1.61019,1.60949,1.60949,247300000.0
2005-02-04 13:25:00,1.60948,1.61013,1.60948,1.61004,125100000.0
2005-02-04 13:26:00,1.61017,1.6102,1.60964,1.60977,211900000.0
2005-02-04 13:27:00,1.60967,1.60982,1.60937,1.60942,312600000.0
2005-02-04 13:28:00,1.60948,1.61023,1.60948,1.61023,475900000.0
2005-02-04 13:29:00,1.61025,1.61055,1.61011,1.61055,659300001.0
2005-02-04 13:30:00,1.61046,1.61066,1.61035,1.61066,602300000.0
2005-02-04 13:31:00,1.61086,1.61089,1.61039,1.61068,547300001.0
2005-02-04 13:32:00,1.61065,1.61075,1.61032,1.61065,238200002.0
2005-02-04 13:33:00,1.61043,1.61046,1.61022,1.61022,391200000.0
2005-02-04 13:34:00,1.61026,1.61061,1.61006,1.6105,293100000.0
2005-02-04 13:35:00,1.61058,1.61071,1.61029,1.61068,360100003.0
2005-02-04 13:36:00,1.61026,1.61083,1.61026,1.61034,500600002.0
2005-02-04 13:37:00,1.61022,1.61033,1.61004,1.6102,472100000.0
2005-02-04 13:38:00,1.61024,1.61054,1.61018,1.61047,438800001.0
2005-02-04 13:39:00,1.6102,1.61051,1.6102,1.6105,300100001.0
2005-02-04 13:40:00,1.61027,1.61052,1.61,1.61,385800000.0
2005-02-04 13:41:00,1.61026,1.61043,1.61022,1.61031,229300000.0
2005-02-04 13:42:00,1.61005,1.61013,1.61,1.61007,153000001.0
2005-02-04 13:43:00,1.6103,1.61087,1.6103,1.61059,176700001.0
2005-02-04 13:44:00,1.6107,1.61099,1.61069,1.61094,295800001.0
2005-02-04 13:45:00,1.61096,1.61108,1.6106,1.61076,488100000.0
2005-02-04 13:46:00,1.6107,1.6107,1.60969,1.61002,394700000.0
2005-02-04 13:47:00,1.60998,1.61033,1.60963,1.61033,439400000.0
2005-02-04 13:48:00,1.61047,1.61056,1.61017,1.61031,219400000.0
2005-02-04 13:49:00,1.61053,1.61087,1.61053,1.61069,205900001.0
2005-02-04 13:50:00,1.61059,1.61074,1.61024,1.61074,285100000.0
2005-02-04 13:51:00,1.61075,1.61075,1.61025,1.61025,222800000.0
2005-02-04 13:52:00,1.61,1.61034,1.60992,1.61005,400600001.0
2005-02-04 13:53:00,1.60987,1.61022,1.60987,1.60999,527100002.0
2005-02-04 13:54:00,1.60953,1.60953,1.60861,1.60938,377800001.0
2005-02-04 13:55:00,1.60933,1.60951,1.60859,1.60877,326100000.0
2005-02-04 13:56:00,1.60896,1.60922,1.60889,1.60895,389100000.0
2005-02-04 13:57:00,1.60902,1.60913,1.60877,1.6088,306600000.0
2005-02-04 13:58:00,1.60875,1.60894,1.60845,1.60859,226300000.0
2005-02-04 13:59:00,1.60836,1.60871,1.60782,1.60802,429100000.0
2005-02-04 14:00:00,1.60858,1.61231,1.60814,1.61193,304100000.0
2005-02-04 14:01:00,1.6114,1.61278,1.61044,1.6125,364300001.0
2005-02-04 14:02:00,1.6127,1.61279,1.61092,1.61204,294600001.0
2005-02-04 14:03:00,1.61179,1.61179,1.61095,1.61167,433700001.0
2005-02-04 14:04:00,1.61195,1.61282,1.61118,1.61255,412700001.0
2005-02-04 14:05:00,1.61168,1.61247,1.61159,1.61223,336200001.0
2005-02-04 14:06:00,1.61232,1.61232,1.61141,1.61141,311700000.0
2005-02-04 14:07:00,1.61147,1.61147,1.61052,1.61076,303500000.0
2005-02-04 14:08:00,1.61075,1.61075,1.61032,1.61073,356100000.0
2005-02-04 14:09:00,1.61062,1.61102,1.61062,1.61091,151600000.0
2005-02-04 14:10:00,1.6111,1.61115,1.61083,1.61083,295700000.0
2005-02-04 14:11:00,1.61074,1.61116,1.61074,1.61116,96200000.0
2005-02-04 14:12:00,1.61126,1.61145,1.61089,1.61089,235200001.0
2005-02-04 14:13:00,1.61089,1.61097,1.61066,1.6108,182500000.0
2005-02-04 14:14:00,1.61089,1.61089,1.61031,1.61068,246100002.0
2005-02-04 14:15:00,1.61081,1.61082,1.61045,1.61072,432600001.0
2005-02-04 14:16:00,1.61077,1.61077,1.61059,1.6107,202500000.0
2005-02-04 14:17:00,1.6105,1.61105,1.61009,1.61034,583000000.0
2005-02-04 14:18:00,1.61024,1.61041,1.60961,1.60996,405000003.0
2005-02-04 14:19:00,1.60979,1.61007,1.60937,1.60945,457300000.0
2005-02-04 14:20:00,1.6096,1.60976,1.60926,1.60972,229900001.0
2005-02-04 14:21:00,1.60985,1.61025,1.60947,1.60969,344300001.0
2005-02-04 14:22:00,1.60992,1.61029,1.60964,1.60991,670200001.0
2005-02-04 14:23:00,1.61064,1.61067,1.60987,1.6101,155400000.0
2005-02-04 14:24:00,1.61006,1.61083,1.61006,1.61009,548600001.0
2005-02-04 14:25:00,1.61006,1.61013,1.60968,1.60987,530700000.0
2005-02-04 14:26:00,1.61002,1.61008,1.60974,1.60989,657000001.0
2005-02-04 14:27:00,1.60994,1.60994,1.60957,1.60988,411800001.0
2005-02-04 14:28:00,1.60978,1.61,1.60954,1.60976,59900000.0
2005-02-04 14:29:00,1.61009,1.61021,1.60962,1.60962,37500000.0
2005-02-04 14:30:00,1.60957,1.60957,1.6089,1.60945,39600000.0
2005-02-04 14:31:00,1.60917,1.60954,1.60914,1.60914,39800000.0
2005-02-04 14:32:00,1.60923,1.60933,1.60914,1.60929,42700000.0
2005-02-04 14:33:00,1.60891,1.60949,1.60891,1.60942,38700000.0
2005-02-04 14:34:00,1.60941,1.60998,1.60927,1.60998,25000000.0
2005-02-04 14:35:00,1.61041,1.61053,1.61022,1.61045,27800000.0
2005-02-04 14:36:00,1.61056,1.61071,1.61009,1.61009,53900000.0
2005-02-04 14:37:00,1.6107,1.61076,1.61054,1.61063,45800000.0
2005-02-04 14:38:00,1.61062,1.61084,1.61023,1.61084,33000000.0
2005-02-04 14:39:00,1.61058,1.61107,1.61058,1.61092,46800000.0
2005-02-04 14:40:00,1.61111,1.61116,1.61087,1.61094,34800000.0
2005-02-04 14:41:00,1.61106,1.61139,1.61106,1.61111,49200000.0
2005-02-04 14:42:00,1.61124,1.61149,1.61067,1.61067,47600001.0
2005-02-04 14:43:00,1.61147,1.61171,1.61127,1.61164,42400000.0
2005-02-04 14:44:00,1.61152,1.61169,1.61145,1.61168,37400000.0
2005-02-04 14:45:00,1.6116,1.6116,1.61096,1.61136,39400000.0
2005-02-04 14:46:00,1.61134,1.6119,1.611,1.61177,54000000.0
2005-02-04 14:47:00,1.61182,1.61216,1.61169,1.61205,33800000.0
2005-02-04 14:48:00,1.612,1.61202,1.61147,1.61169,41200001.0
2005-02-04 14:49:00,1.61204,1.61222,1.61144,1.61144,42200000.0
2005-02-04 14:50:00,1.61172,1.61191,1.61135,1.61166,48200001.0
2005-02-04 14:51:00,1.61161,1.61162,1.61102,1.61102,40000000.0
2005-02-04 14:52:00,1.61098,1.61146,1.61089,1.61096,34400000.0
2005-02-04 14:53:00,1.61075,1.61083,1.61014,1.61034,22000000.0
2005-02-04 14:54:00,1.61056,1.61056,1.60994,1.60997,51200000.0
2005-02-04 14:55:00,1.6107,1.61092,1.61015,1.6105,42400000.0
2005-02-04 14:56:00,1.61072,1.61092,1.61061,1.61061,31400000.0
2005-02-04 14:57:00,1.6107,1.61157,1.6107,1.61133,37600000.0
2005-02-04 14:58:00,1.6115,1.61165,1.61074,1.61074,45600000.0
2005-02-04 14:59:00,1.61082,1.61082,1.60908,1.60964,56600000.0
2005-02-04 15:00:00,1.61019,1.6103,1.60983,1.60983,38800000.0
2005-02-04 15:01:00,1.61002,1.61004,1.60984,1.60992,31900000.0
2005-02-04 15:02:00,1.61017,1.61017,1.60951,1.60961,45400000.0
2005-02-04 15:03:00,1.60982,1.60982,1.60921,1.60963,47200000.0
2005-02-04 15:04:00,1.6098,1.60988,1.60949,1.60965,42600000.0
2005-02-04 15:05:00,1.6096,1.60964,1.60904,1.60904,27600000.0
2005-02-04 15:06:00,1.60887,1.60961,1.60847,1.60949,48000000.0
2005-02-04 15:07:00,1.60982,1.60988,1.60953,1.60953,54200000.0
2005-02-04 15:08:00,1.60934,1.60965,1.60893,1.60965,34800000.0
2005-02-04 15:09:00,1.60976,1.60995,1.60974,1.60987,40200000.0
2005-02-04 15:10:00,1.60977,1.6099,1.60941,1.60973,49200000.0
2005-02-04 15:11:00,1.60988,1.61013,1.60988,1.60996,29800000.0
2005-02-04 15:12:00,1.60998,1.61014,1.60979,1.60979,44800000.0
2005-02-04 15:13:00,1.60995,1.60995,1.60942,1.6097,46600000.0
2005-02-04 15:14:00,1.60965,1.60977,1.60904,1.60904,23000000.0
2005-02-04 15:15:00,1.60923,1.60949,1.60894,1.60928,47200000.0
2005-02-04 15:16:00,1.60949,1.60957,1.60934,1.60939,26400000.0
2005-02-04 15:17:00,1.60946,1.60955,1.60931,1.60945,43600000.0
2005-02-04 15:18:00,1.60936,1.60995,1.60934,1.60995,34800000.0
2005-02-04 15:19:00,1.6097,1.6097,1.60923,1.60923,35400000.0
2005-02-04 15:20:00,1.60947,1.60961,1.609,1.60911,23200000.0
2005-02-04 15:21:00,1.6092,1.6097,1.6091,1.60967,38700000.0
2005-02-04 15:22:00,1.60936,1.60966,1.60931,1.60938,33800000.0
2005-02-04 15:23:00,1.60954,1.60967,1.60923,1.60937,25600000.0
2005-02-04 15:24:00,1.61016,1.61016,1.60948,1.60955,31200000.0
2005-02-04 15:25:00,1.60955,1.61018,1.60936,1.6098,21000000.0
2005-02-04 15:26:00,1.61015,1.61021,1.60987,1.61007,30100000.0
2005-02-04 15:27:00,1.60994,1.60994,1.60925,1.60938,51100000.0
2005-02-04 15:28:00,1.60941,1.60952,1.60849,1.60851,33000000.0
2005-02-04 15:29:00,1.60919,1.60919,1.6058,1.60811,49100000.0
2005-02-04 15:30:00,1.60606,1.61255,1.60606,1.61177,29800000.0
2005-02-04 15:31:00,1.61256,1.61344,1.61106,1.61106,33800000.0
2005-02-04 15:32:00,1.61118,1.61263,1.6108,1.61219,32600000.0
2005-02-04 15:33:00,1.6124,1.61258,1.61044,1.61227,33300000.0
2005-02-04 15:34:00,1.61292,1.61304,1.61172,1.61198,38200000.0
2005-02-04 15:35:00,1.61323,1.61334,1.61126,1.61126,25200000.0
2005-02-04 15:36:00,1.61214,1.61253,1.61127,1.61253,56200000.0
2005-02-04 15:37:00,1.61223,1.61278,1.61178,1.61178,36800000.0
2005-02-04 15:38:00,1.61171,1.61285,1.61158,1.61243,41000000.0
2005-02-04 15:39:00,1.6126,1.61308,1.61234,1.61278,36400000.0
2005-02-04 15:40:00,1.61349,1.61349,1.61172,1.61173,31600000.0
2005-02-04 15:41:00,1.61215,1.61237,1.61134,1.61211,43200000.0
2005-02-04 15:42:00,1.61217,1.61217,1.61136,1.61162,28200000.0
2005-02-04 15:43:00,1.61145,1.61183,1.61124,1.6118,47600000.0
2005-02-04 15:44:00,1.61203,1.61225,1.61179,1.61221,39700000.0
2005-02-04 15:45:00,1.61176,1.61184,1.61002,1.6113,55400000.0
2005-02-04 15:46:00,1.61123,1.61196,1.61062,1.61062,30000000.0
2005-02-04 15:47:00,1.61051,1.61247,1.61025,1.61153,55100000.0
2005-02-04 15:48:00,1.61182,1.61191,1.6102,1.61034,32400000.0
2005-02-04 15:49:00,1.6107,1.61177,1.61021,1.61125,57300001.0
2005-02-04 15:50:00,1.61023,1.61023,1.60743,1.60763,30600000.0
2005-02-04 15:51:00,1.60827,1.60837,1.60406,1.60419,40200000.0
2005-02-04 15:52:00,1.60458,1.60766,1.60441,1.60719,51700000.0
2005-02-04 15:53:00,1.60708,1.60808,1.60699,1.60802,46100000.0
2005-02-04 15:54:00,1.60811,1.60873,1.60776,1.60844,23000000.0
2005-02-04 15:55:00,1.60846,1.60922,1.60802,1.60828,47600000.0
2005-02-04 15:56:00,1.60835,1.60953,1.6082,1.6093,32900000.0
2005-02-04 15:57:00,1.60895,1.6096,1.60878,1.60938,39100000.0
2005-02-04 15:58:00,1.60951,1.60986,1.60918,1.60978,36000000.0
2005-02-04 15:59:00,1.61016,1.6102,1.60906,1.60918,38600000.0
2005-02-04 16:00:00,1.60943,1.60943,1.60804,1.60804,36900000.0
2005-02-04 16:01:00,1.6087,1.60887,1.60782,1.60786,34700000.0
2005-02-04 16:02:00,1.60846,1.6086,1.60773,1.60816,31800000.0
2005-02-04 16:03:00,1.60819,1.60839,1.60777,1.60788,34800000.0
2005-02-04 16:04:00,1.60811,1.60858,1.60766,1.6077,28800000.0
2005-02-04 16:05:00,1.60826,1.60857,1.60783,1.60845,33700000.0
2005-02-04 16:06:00,1.60897,1.60897,1.60813,1.60843,80400002.0
2005-02-04 16:07:00,1.60891,1.60908,1.60794,1.60881,40400000.0
2005-02-04 16:08:00,1.6092,1.60939,1.6087,1.60925,23000000.0
2005-02-04 16:09:00,1.60927,1.60989,1.60916,1.60956,28400000.0
2005-02-04 16:10:00,1.60989,1.61023,1.60967,1.60982,32800000.0
2005-02-04 16:11:00,1.60965,1.60997,1.60941,1.60953,22200000.0
2005-02-04 16:12:00,1.60948,1.6101,1.60948,1.60959,68500001.0
2005-02-04 16:13:00,1.61121,1.61299,1.61115,1.61299,18600000.0
2005-02-04 16:14:00,1.61367,1.61367,1.61076,1.6119,43400000.0
2005-02-04 16:15:00,1.61177,1.61189,1.61103,1.61159,50800001.0
2005-02-04 16:16:00,1.61229,1.61251,1.61165,1.61221,30800000.0
2005-02-04 16:17:00,1.61256,1.61281,1.61222,1.61275,34200000.0
2005-02-04 16:18:00,1.61305,1.6131,1.61219,1.61223,41500001.0
2005-02-04 16:19:00,1.61288,1.61298,1.61256,1.61266,47600000.0
2005-02-04 16:20:00,1.61256,1.61256,1.61157,1.61172,52000000.0
2005-02-04 16:21:00,1.61122,1.61122,1.60994,1.61064,29800000.0
2005-02-04 16:22:00,1.61124,1.61149,1.61099,1.61115,54900000.0
2005-02-04 16:23:00,1.61164,1.61171,1.61134,1.61145,28400000.0
2005-02-04 16:24:00,1.61175,1.61197,1.6114,1.6119,28200000.0
2005-02-04 16:25:00,1.61226,1.61226,1.61108,1.61145,30200000.0
2005-02-04 16:26:00,1.6122,1.61243,1.61166,1.61192,46200000.0
2005-02-04 16:27:00,1.6123,1.61258,1.61212,1.61224,41000000.0
2005-02-04 16:28:00,1.61265,1.61313,1.61234,1.61301,55900000.0
2005-02-04 16:29:00,1.61382,1.61387,1.61318,1.61324,36400000.0
2005-02-04 16:30:00,1.61337,1.61337,1.61213,1.61215,43100000.0
2005-02-04 16:31:00,1.6125,1.6125,1.61188,1.61199,30200000.0
2005-02-04 16:32:00,1.6124,1.61262,1.61195,1.61261,28800000.0
2005-02-04 16:33:00,1.61294,1.613,1.61272,1.61295,38000000.0
2005-02-04 16:34:00,1.61276,1.61283,1.61231,1.61242,46800000.0
2005-02-04 16:35:00,1.61261,1.61288,1.61257,1.61287,41900000.0
2005-02-04 16:36:00,1.61284,1.61306,1.61266,1.61294,42500000.0
2005-02-04 16:37:00,1.61306,1.61306,1.61247,1.61271,43800000.0
2005-02-04 16:38:00,1.61312,1.61331,1.61256,1.61259,62600000.0
2005-02-04 16:39:00,1.61272,1.6129,1.61243,1.6129,47400001.0
2005-02-04 16:40:00,1.61253,1.61317,1.61234,1.61252,32200000.0
2005-02-04 16:41:00,1.61194,1.61244,1.61137,1.61156,32600000.0
2005-02-04 16:42:00,1.61188,1.61264,1.61175,1.61251,43500000.0
2005-02-04 16:43:00,1.61244,1.61248,1.61178,1.61178,39600000.0
2005-02-04 16:44:00,1.6121,1.61241,1.61197,1.61237,52700000.0
2005-02-04 16:45:00,1.61209,1.61209,1.61003,1.61167,29000000.0
2005-02-04 16:46:00,1.61238,1.61238,1.61038,1.61211,46500000.0
2005-02-04 16:47:00,1.61081,1.61214,1.61036,1.61104,42500000.0
2005-02-04 16:48:00,1.61237,1.61237,1.61017,1.61126,52200002.0
2005-02-04 16:49:00,1.61191,1.61255,1.61191,1.61252,43100000.0
2005-02-04 16:50:00,1.61252,1.61256,1.61228,1.61241,37600000.0
2005-02-04 16:51:00,1.61287,1.61313,1.61237,1.61248,30600000.0
2005-02-04 16:52:00,1.6124,1.6124,1.61195,1.61195,32600000.0
2005-02-04 16:53:00,1.61214,1.61235,1.61182,1.61199,49600000.0
2005-02-04 16:54:00,1.61195,1.61199,1.61155,1.61159,45800000.0
2005-02-04 16:55:00,1.61195,1.61199,1.61155,1.61181,25200000.0
2005-02-04 16:56:00,1.61213,1.61224,1.61189,1.61221,43800000.0
2005-02-04 16:57:00,1.61256,1.61275,1.61238,1.61238,27000000.0
2005-02-04 16:58:00,1.61245,1.61275,1.61226,1.61243,39800000.0
2005-02-04 16:59:00,1.61277,1.61277,1.61234,1.6124,31500000.0
2005-02-04 17:00:00,1.61221,1.61268,1.61214,1.61221,36200000.0
2005-02-04 17:01:00,1.61236,1.61439,1.61236,1.6139,39200000.0
2005-02-04 17:02:00,1.61426,1.61448,1.6132,1.6132,35200000.0
2005-02-04 17:03:00,1.61331,1.61412,1.61318,1.61412,45600000.0
2005-02-04 17:04:00,1.61447,1.61491,1.6142,1.61472,23000000.0
2005-02-04 17:05:00,1.61454,1.61456,1.61411,1.6145,31100000.0
2005-02-04 17:06:00,1.61468,1.61484,1.61421,1.61473,64200002.0
2005-02-04 17:07:00,1.61512,1.61549,1.61508,1.61512,35800000.0
2005-02-04 17:08:00,1.61464,1.61481,1.61422,1.61441,50500000.0
2005-02-04 17:09:00,1.61487,1.61494,1.61459,1.61491,46200000.0
2005-02-04 17:10:00,1.61468,1.61489,1.6146,1.61467,33700000.0
2005-02-04 17:11:00,1.615,1.61509,1.61436,1.61437,34000000.0
2005-02-04 17:12:00,1.61421,1.61442,1.61412,1.61433,39600001.0
2005-02-04 17:13:00,1.61452,1.61455,1.6138,1.61399,39800000.0
2005-02-04 17:14:00,1.61404,1.61435,1.61377,1.61377,48000000.0
2005-02-04 17:15:00,1.61409,1.61409,1.61347,1.61347,28400000.0
2005-02-04 17:16:00,1.61383,1.61413,1.6135,1.6135,40200000.0
2005-02-04 17:17:00,1.61355,1.6137,1.61326,1.61359,55200000.0
2005-02-04 17:18:00,1.61374,1.61437,1.61341,1.61437,57300000.0
2005-02-04 17:19:00,1.61415,1.61435,1.61398,1.61424,43300000.0
2005-02-04 17:20:00,1.61425,1.61425,1.61351,1.61366,25800000.0
2005-02-04 17:21:00,1.61413,1.61442,1.61406,1.61412,57100000.0
2005-02-04 17:22:00,1.61412,1.61412,1.61374,1.61402,44700000.0
2005-02-04 17:23:00,1.61365,1.61401,1.61365,1.61401,31400000.0
2005-02-04 17:24:00,1.61404,1.61422,1.61375,1.61415,18200000.0
2005-02-04 17:25:00,1.6142,1.61477,1.6142,1.61444,48200001.0
2005-02-04 17:26:00,1.6148,1.61554,1.61472,1.61554,25200000.0
2005-02-04 17:27:00,1.61573,1.61573,1.61535,1.61535,23000000.0
2005-02-04 17:28:00,1.61586,1.61611,1.61551,1.61592,36500000.0
2005-02-04 17:29:00,1.61662,1.61696,1.61606,1.6163,41200000.0
2005-02-04 17:30:00,1.6159,1.61611,1.61562,1.61568,61900000.0
2005-02-04 17:31:00,1.61548,1.61563,1.6152,1.61521,35600000.0
2005-02-04 17:32:00,1.61524,1.61542,1.61503,1.61503,25300000.0
2005-02-04 17:33:00,1.61539,1.61566,1.61508,1.61561,31200000.0
2005-02-04 17:34:00,1.61568,1.6159,1.61515,1.61544,41200000.0
2005-02-04 17:35:00,1.61567,1.61567,1.615,1.61511,21800000.0
2005-02-04 17:36:00,1.61533,1.61564,1.61516,1.61543,56400000.0
2005-02-04 17:37:00,1.6153,1.61561,1.61471,1.61561,40200000.0
2005-02-04 17:38:00,1.61566,1.61666,1.61566,1.61624,37200000.0
2005-02-04 17:39:00,1.61682,1.61682,1.61616,1.61626,23400000.0
2005-02-04 17:40:00,1.61604,1.61638,1.61604,1.61616,39800000.0
2005-02-04 17:41:00,1.61646,1.61646,1.61585,1.61594,44600000.0
2005-02-04 17:42:00,1.61639,1.61646,1.61609,1.61643,35400000.0
2005-02-04 17:43:00,1.61683,1.61683,1.61591,1.61611,35900000.0
2005-02-04 17:44:00,1.61632,1.61642,1.61578,1.61578,62200000.0
2005-02-04 17:45:00,1.61606,1.61624,1.61585,1.61617,22800000.0
2005-02-04 17:46:00,1.61653,1.61663,1.61627,1.6164,53400001.0
2005-02-04 17:47:00,1.61616,1.61652,1.61616,1.61629,31400000.0
2005-02-04 17:48:00,1.61644,1.61671,1.61614,1.61635,45900000.0
2005-02-04 17:49:00,1.61624,1.61624,1.61559,1.616,23000000.0
2005-02-04 17:50:00,1.61618,1.61618,1.61578,1.61602,38100001.0
2005-02-04 17:51:00,1.61632,1.61658,1.61604,1.61605,37800000.0
2005-02-04 17:52:00,1.61603,1.61603,1.61574,1.61587,31900000.0
2005-02-04 17:53:00,1.61575,1.61608,1.61575,1.61599,30600000.0
2005-02-04 17:54:00,1.61586,1.61628,1.61557,1.61589,40100000.0
2005-02-04 17:55:00,1.616,1.61609,1.61538,1.61608,55700000.0
2005-02-04 17:56:00,1.61584,1.61607,1.61563,1.61587,39400000.0
2005-02-04 17:57:00,1.61592,1.61598,1.61504,1.61545,39400000.0
2005-02-04 17:58:00,1.61572,1.61575,1.61514,1.61528,50200000.0
2005-02-04 17:59:00,1.6156,1.61566,1.61474,1.61488,56400000.0
2005-02-04 18:00:00,1.61524,1.61547,1.61497,1.61502,45800000.0
2005-02-04 18:01:00,1.61534,1.61538,1.61463,1.61463,50300000.0
2005-02-04 18:02:00,1.61499,1.61525,1.61482,1.61521,57500000.0
2005-02-04 18:03:00,1.6154,1.61556,1.61507,1.61507,33400000.0
2005-02-04 18:04:00,1.61554,1.61562,1.6153,1.6153,42000000.0
2005-02-04 18:05:00,1.61477,1.61482,1.61428,1.61428,25800000.0
2005-02-04 18:06:00,1.61391,1.61448,1.61391,1.61448,37400000.0
2005-02-04 18:07:00,1.61526,1.61529,1.61476,1.61499,48800000.0
2005-02-04 18:08:00,1.61498,1.61541,1.61498,1.6152,53500000.0
2005-02-04 18:09:00,1.61524,1.61562,1.61499,1.61551,30200000.0
2005-02-04 18:10:00,1.61567,1.6157,1.61505,1.61518,30800000.0
2005-02-04 18:11:00,1.61561,1.61561,1.61522,1.61527,45600000.0
2005-02-04 18:12:00,1.61551,1.61551,1.61483,1.61483,51200001.0
2005-02-04 18:13:00,1.61509,1.61524,1.61468,1.61479,49300000.0
2005-02-04 18:14:00,1.61442,1.615,1.61442,1.61491,37500000.0
2005-02-04 18:15:00,1.61468,1.61497,1.61459,1.61459,42400000.0
2005-02-04 18:16:00,1.61452,1.61474,1.6143,1.61441,28200000.0
2005-02-04 18:17:00,1.6147,1.61479,1.61441,1.61468,60600001.0
2005-02-04 18:18:00,1.61486,1.61504,1.61476,1.6148,29000000.0
2005-02-04 18:19:00,1.61522,1.61544,1.61498,1.61534,83400002.0
2005-02-04 18:20:00,1.61548,1.61554,1.61505,1.61511,29000000.0
2005-02-04 18:21:00,1.61491,1.61502,1.61434,1.61434,42200000.0
2005-02-04 18:22:00,1.61468,1.615,1.61458,1.61463,27000000.0
2005-02-04 18:23:00,1.61475,1.61498,1.61455,1.61483,30800000.0
2005-02-04 18:24:00,1.61507,1.61557,1.61507,1.61544,53200000.0
2005-02-04 18:25:00,1.61559,1.61559,1.61518,1.61543,45900000.0
2005-02-04 18:26:00,1.61546,1.61546,1.61518,1.61537,51000000.0
2005-02-04 18:27:00,1.6152,1.6152,1.61453,1.61461,63500000.0
2005-02-04 18:28:00,1.61468,1.61493,1.6145,1.61456,24600000.0
2005-02-04 18:29:00,1.61457,1.6147,1.61438,1.61446,81400003.0
2005-02-04 18:30:00,1.61435,1.61436,1.6141,1.61414,45300001.0
2005-02-04 18:31:00,1.61442,1.61459,1.61415,1.61439,30800000.0
2005-02-04 18:32:00,1.61496,1.61496,1.61427,1.61452,30700000.0
2005-02-04 18:33:00,1.61481,1.61481,1.61442,1.61453,68400001.0
2005-02-04 18:34:00,1.61454,1.61454,1.61412,1.61442,35000000.0
2005-02-04 18:35:00,1.61433,1.61445,1.61404,1.61425,47000000.0
2005-02-04 18:36:00,1.61413,1.61449,1.61413,1.61441,34600000.0
2005-02-04 18:37:00,1.61432,1.61432,1.61398,1.61428,21200000.0
2005-02-04 18:38:00,1.61426,1.61427,1.61364,1.61388,39800000.0
2005-02-04 18:39:00,1.61399,1.61428,1.61376,1.61377,28000000.0
2005-02-04 18:40:00,1.61396,1.61396,1.61367,1.61367,24400000.0
2005-02-04 18:41:00,1.61386,1.61412,1.61386,1.61412,30600000.0
2005-02-04 18:42:00,1.6144,1.61474,1.61436,1.61474,43000000.0
2005-02-04 18:43:00,1.61461,1.61475,1.61428,1.61434,35400000.0
2005-02-04 18:44:00,1.61467,1.61467,1.6144,1.61445,34600000.0
2005-02-04 18:45:00,1.61448,1.61453,1.6142,1.61434,43800000.0
2005-02-04 18:46:00,1.61442,1.61442,1.61395,1.61409,19200000.0
2005-02-04 18:47:00,1.61417,1.61428,1.61376,1.61381,38300000.0
2005-02-04 18:48:00,1.6144,1.61451,1.61419,1.61449,57900000.0
2005-02-04 18:49:00,1.61453,1.61453,1.61406,1.61439,25600000.0
2005-02-04 18:50:00,1.61451,1.6148,1.61444,1.61444,39400000.0
2005-02-04 18:51:00,1.6147,1.6147,1.61423,1.61452,26000000.0
2005-02-04 18:52:00,1.61424,1.6145,1.61413,1.61413,46200000.0
2005-02-04 18:53:00,1.61411,1.61447,1.61409,1.6142,37800000.0
2005-02-04 18:54:00,1.61456,1.61456,1.61423,1.6143,14600000.0
2005-02-04 18:55:00,1.61434,1.61471,1.61434,1.61458,30700000.0
2005-02-04 18:56:00,1.6143,1.6145,1.61396,1.61396,31800000.0
2005-02-04 18:57:00,1.61424,1.61448,1.61424,1.61431,22000000.0
2005-02-04 18:58:00,1.61456,1.61462,1.61434,1.61458,50800000.0
2005-02-04 18:59:00,1.61482,1.61491,1.61449,1.61449,29600000.0
2005-02-04 19:00:00,1.61473,1.61473,1.61413,1.61439,26400000.0
2005-02-04 19:01:00,1.61411,1.61422,1.61344,1.61344,34400000.0
2005-02-04 19:02:00,1.61362,1.6139,1.61351,1.61369,30400000.0
2005-02-04 19:03:00,1.6138,1.6138,1.61259,1.61278,41500000.0
2005-02-04 19:04:00,1.61273,1.61296,1.61223,1.61226,65200000.0
2005-02-04 19:05:00,1.61252,1.61252,1.61072,1.61072,20400000.0
2005-02-04 19:06:00,1.61115,1.61171,1.61076,1.61163,28200000.0
2005-02-04 19:07:00,1.61143,1.61159,1.61095,1.61095,75400000.0
2005-02-04 19:08:00,1.61126,1.61154,1.61079,1.61084,34600000.0
2005-02-04 19:09:00,1.6114,1.6114,1.6102,1.6102,37800000.0
2005-02-04 19:10:00,1.61026,1.61091,1.61018,1.61027,62700001.0
2005-02-04 19:11:00,1.61076,1.61091,1.61052,1.61052,47700000.0
2005-02-04 19:12:00,1.6106,1.61122,1.6106,1.61122,18800000.0
2005-02-04 19:13:00,1.61136,1.61143,1.61072,1.61096,37100000.0
2005-02-04 19:14:00,1.61072,1.61079,1.61036,1.61079,29400000.0
2005-02-04 19:15:00,1.61094,1.61094,1.61034,1.61039,23000000.0
2005-02-04 19:16:00,1.61065,1.61083,1.61006,1.6105,33600000.0
2005-02-04 19:17:00,1.61083,1.61111,1.61026,1.61026,32200000.0
2005-02-04 19:18:00,1.61033,1.6108,1.61025,1.6108,26600000.0
2005-02-04 19:19:00,1.61077,1.61077,1.60993,1.61026,32800000.0
2005-02-04 19:20:00,1.61019,1.61055,1.61006,1.61006,37000000.0
2005-02-04 19:21:00,1.61001,1.61052,1.61001,1.61047,37600000.0
2005-02-04 19:22:00,1.61038,1.61057,1.61019,1.61057,38500000.0
2005-02-04 19:23:00,1.61037,1.61037,1.60987,1.61028,41800000.0
2005-02-04 19:24:00,1.61014,1.61017,1.60996,1.61009,33200000.0
2005-02-04 19:25:00,1.61021,1.61021,1.60974,1.61011,41400000.0
2005-02-04 19:26:00,1.60972,1.61013,1.60962,1.60994,34600001.0
2005-02-04 19:27:00,1.60974,1.6101,1.6095,1.6101,28500000.0
2005-02-04 19:28:00,1.61003,1.61072,1.61003,1.61027,30600000.0
2005-02-04 19:29:00,1.61032,1.61032,1.60984,1.61022,30400000.0
2005-02-04 19:30:00,1.61035,1.61064,1.61035,1.61052,42600000.0
2005-02-04 19:31:00,1.61068,1.61068,1.61033,1.61046,46800000.0
2005-02-04 19:32:00,1.61021,1.61021,1.60999,1.60999,29800000.0
2005-02-04 19:33:00,1.61,1.61007,1.60982,1.60993,40000000.0
2005-02-04 19:34:00,1.60954,1.61033,1.60951,1.61013,31400000.0
2005-02-04 19:35:00,1.61033,1.61043,1.60997,1.6102,44400000.0
2005-02-04 19:36:00,1.6097,1.61,1.6095,1.60963,21600000.0
2005-02-04 19:37:00,1.61006,1.61006,1.60964,1.60964,52800002.0
2005-02-04 19:38:00,1.60945,1.60981,1.60945,1.6096,37800000.0
2005-02-04 19:39:00,1.60963,1.60996,1.60958,1.60996,35600000.0
2005-02-04 19:40:00,1.60986,1.61022,1.60974,1.60975,40800000.0
2005-02-04 19:41:00,1.6097,1.6097,1.60898,1.60917,35800000.0
2005-02-04 19:42:00,1.6088,1.6089,1.60823,1.60857,47800000.0
2005-02-04 19:43:00,1.60843,1.60865,1.60772,1.60864,26000000.0
2005-02-04 19:44:00,1.60864,1.6091,1.60861,1.60894,35400000.0
2005-02-04 19:45:00,1.60906,1.60927,1.60889,1.60918,35800000.0
2005-02-04 19:46:00,1.609,1.60918,1.60875,1.60875,49500000.0
2005-02-04 19:47:00,1.60888,1.60888,1.60816,1.60852,70400002.0
2005-02-04 19:48:00,1.60873,1.60873,1.60811,1.60822,44800000.0
2005-02-04 19:49:00,1.60806,1.60834,1.60805,1.6081,19800000.0
2005-02-04 19:50:00,1.6083,1.6083,1.60797,1.60814,48100000.0
2005-02-04 19:51:00,1.60805,1.60829,1.60765,1.60768,43300000.0
2005-02-04 19:52:00,1.60775,1.60806,1.60762,1.60785,29000000.0
2005-02-04 19:53:00,1.60801,1.60844,1.60801,1.60828,47600000.0
2005-02-04 19:54:00,1.60827,1.60856,1.60827,1.60838,26800000.0
2005-02-04 19:55:00,1.60849,1.60869,1.60817,1.60817,35800000.0
2005-02-04 19:56:00,1.60844,1.60858,1.60799,1.60815,28000000.0
2005-02-04 19:57:00,1.60842,1.60862,1.60813,1.60862,31200000.0
2005-02-04 19:58:00,1.60843,1.60853,1.6083,1.6083,33000000.0
2005-02-04 19:59:00,1.60865,1.60928,1.60848,1.60887,47200000.0
2005-02-04 20:00:00,1.60919,1.60919,1.60846,1.60856,42900000.0
2005-02-04 20:01:00,1.6091,1.6091,1.60761,1.60761,45300000.0
2005-02-04 20:02:00,1.60806,1.60855,1.60796,1.60855,32000000.0
2005-02-04 20:03:00,1.60878,1.60907,1.60845,1.60892,37200000.0
2005-02-04 20:04:00,1.60867,1.60884,1.60834,1.6086,69800002.0
2005-02-04 20:05:00,1.60883,1.60903,1.60853,1.60869,47000000.0
2005-02-04 20:06:00,1.60895,1.60922,1.60895,1.60909,34800000.0
2005-02-04 20:07:00,1.6089,1.60907,1.60853,1.60907,25400000.0
2005-02-04 20:08:00,1.60911,1.60911,1.60858,1.60883,29400000.0
2005-02-04 20:09:00,1.60928,1.60932,1.60901,1.60903,18000000.0
2005-02-04 20:10:00,1.60884,1.60925,1.60884,1.60924,53800000.0
2005-02-04 20:11:00,1.60927,1.6093,1.60891,1.60891,28900000.0
2005-02-04 20:12:00,1.60899,1.60899,1.60841,1.60868,44500000.0
2005-02-04 20:13:00,1.60871,1.60871,1.60849,1.60855,27800000.0
2005-02-04 20:14:00,1.60859,1.60875,1.60809,1.60873,33800000.0
2005-02-04 20:15:00,1.60898,1.60905,1.60883,1.60883,31800000.0
2005-02-04 20:16:00,1.609,1.60904,1.60862,1.60862,57300000.0
2005-02-04 20:17:00,1.60878,1.60893,1.60827,1.60873,40000000.0
2005-02-04 20:18:00,1.60885,1.60908,1.60869,1.60884,63800002.0
2005-02-04 20:19:00,1.60887,1.60887,1.60853,1.60877,42400000.0
2005-02-04 20:20:00,1.60871,1.60872,1.60825,1.60865,27200000.0
2005-02-04 20:21:00,1.60861,1.60885,1.60861,1.60876,31600000.0
2005-02-04 20:22:00,1.60859,1.60867,1.60837,1.60867,32600000.0
2005-02-04 20:23:00,1.60857,1.6087,1.60832,1.60848,43200000.0
2005-02-04 20:24:00,1.60842,1.60842,1.60796,1.60798,52600001.0
2005-02-04 20:25:00,1.60842,1.60842,1.60764,1.60806,58000001.0
2005-02-04 20:26:00,1.60834,1.60834,1.6077,1.60806,38300000.0
2005-02-04 20:27:00,1.60819,1.6084,1.60758,1.60787,46600000.0
2005-02-04 20:28:00,1.60798,1.60821,1.60797,1.60817,33700000.0
2005-02-04 20:29:00,1.60828,1.60828,1.606,1.60762,39400000.0
2005-02-04 20:30:00,1.60841,1.60841,1.6076,1.6077,31400000.0
2005-02-04 20:31:00,1.60729,1.60779,1.60672,1.60741,34700000.0
2005-02-04 20:32:00,1.60718,1.60759,1.60681,1.60759,36900000.0
2005-02-04 20:33:00,1.60759,1.60759,1.60711,1.60739,25400000.0
2005-02-04 20:34:00,1.607,1.6076,1.60695,1.60755,41900000.0
2005-02-04 20:35:00,1.60772,1.60772,1.60725,1.60742,27800000.0
2005-02-04 20:36:00,1.60751,1.60759,1.6073,1.60741,48700000.0
2005-02-04 20:37:00,1.60733,1.60741,1.60705,1.60738,44800001.0
2005-02-04 20:38:00,1.60734,1.60749,1.60726,1.60743,26800000.0
2005-02-04 20:39:00,1.60733,1.60752,1.60698,1.60749,40600000.0
2005-02-04 20:40:00,1.60765,1.60782,1.60752,1.60756,40600000.0
2005-02-04 20:41:00,1.60778,1.60785,1.6075,1.60782,53100000.0
2005-02-04 20:42:00,1.60773,1.60773,1.60723,1.60762,57000000.0
2005-02-04 20:43:00,1.60702,1.60715,1.6066,1.6066,37200000.0
2005-02-04 20:44:00,1.60693,1.60739,1.60684,1.60739,22400000.0
2005-02-04 20:45:00,1.60728,1.6075,1.60714,1.60714,53400000.0
2005-02-04 20:46:00,1.60744,1.60746,1.60734,1.60744,47900000.0
2005-02-04 20:47:00,1.60747,1.6075,1.607,1.60713,53600001.0
2005-02-04 20:48:00,1.60705,1.6076,1.60705,1.60743,49000000.0
2005-02-04 20:49:00,1.60757,1.60777,1.60757,1.6076,31000000.0
2005-02-04 20:50:00,1.60768,1.60788,1.60765,1.60765,28400000.0
2005-02-04 20:51:00,1.60754,1.60793,1.60754,1.60767,22800000.0
2005-02-04 20:52:00,1.60763,1.60792,1.60759,1.60788,18800000.0
2005-02-04 20:53:00,1.60763,1.60783,1.60763,1.60765,59800000.0
2005-02-04 20:54:00,1.60724,1.60797,1.60724,1.60779,57500000.0
2005-02-04 20:55:00,1.60777,1.60798,1.60739,1.60774,28200000.0
2005-02-04 20:56:00,1.60783,1.60783,1.60739,1.60766,34300000.0
2005-02-04 20:57:00,1.60764,1.60781,1.60751,1.60759,30300000.0
2005-02-04 20:58:00,1.60782,1.60807,1.60778,1.60796,37600000.0
2005-02-04 20:59:00,1.60802,1.6082,1.60802,1.60816,51400001.0
2005-02-04 21:00:00,1.60837,1.60837,1.60776,1.60781,28200000.0
2005-02-04 21:01:00,1.60785,1.60852,1.60785,1.60795,33800000.0
2005-02-04 21:02:00,1.60842,1.60867,1.60819,1.60857,47100000.0
2005-02-04 21:03:00,1.60821,1.60821,1.60765,1.60776,25800000.0
2005-02-04 21:04:00,1.60817,1.60817,1.60797,1.60815,26800000.0
2005-02-04 21:05:00,1.60771,1.60808,1.60769,1.60769,35200000.0
2005-02-04 21:06:00,1.60791,1.60791,1.6056,1.60738,33200000.0
2005-02-04 21:07:00,1.60793,1.608,1.60755,1.60791,35600000.0
2005-02-04 21:08:00,1.60784,1.60822,1.60784,1.60788,21800000.0
2005-02-04 21:09:00,1.60786,1.60824,1.60776,1.60822,25400000.0
2005-02-04 21:10:00,1.60803,1.60809,1.60767,1.60769,37600000.0
2005-02-04 21:11:00,1.60794,1.60794,1.60738,1.60748,36000001.0
2005-02-04 21:12:00,1.60763,1.60768,1.60722,1.60722,36200000.0
2005-02-04 21:13:00,1.60732,1.60773,1.60732,1.60763,54700000.0
2005-02-04 21:14:00,1.60759,1.6079,1.6075,1.60774,58100000.0
2005-02-04 21:15:00,1.60776,1.60796,1.60776,1.60796,58900000.0
2005-02-04 21:16:00,1.60774,1.60814,1.60774,1.60796,31300000.0
2005-02-04 21:17:00,1.60794,1.60817,1.60779,1.60779,62800000.0
2005-02-04 21:18:00,1.60815,1.60815,1.60703,1.6078,23200000.0
2005-02-04 21:19:00,1.60783,1.60797,1.60775,1.60779,40000000.0
2005-02-04 21:20:00,1.60782,1.608,1.60778,1.60786,62000000.0
2005-02-04 21:21:00,1.60791,1.60799,1.60758,1.60766,26500000.0
2005-02-04 21:22:00,1.6073,1.60783,1.6073,1.60754,45800000.0
2005-02-04 21:23:00,1.60758,1.60793,1.60745,1.60745,53800000.0
2005-02-04 21:24:00,1.60775,1.60815,1.60765,1.60786,38000000.0
2005-02-04 21:25:00,1.60796,1.60801,1.60766,1.60766,59800001.0
2005-02-04 21:26:00,1.60798,1.60798,1.60744,1.6075,30200000.0
2005-02-04 21:27:00,1.60743,1.60759,1.60738,1.60758,23200000.0
2005-02-04 21:28:00,1.60733,1.60762,1.60729,1.60746,46500001.0
2005-02-04 21:29:00,1.60758,1.60762,1.60733,1.60733,37200001.0
2005-02-04 21:30:00,1.60736,1.60759,1.60729,1.60745,39800000.0
2005-02-04 21:31:00,1.6074,1.6074,1.6072,1.60723,22200000.0
2005-02-04 21:32:00,1.60765,1.60781,1.60765,1.60772,39900000.0
2005-02-04 21:33:00,1.60771,1.60786,1.60751,1.60762,39400001.0
2005-02-04 21:34:00,1.60748,1.60748,1.60711,1.60716,33000000.0
2005-02-04 21:35:00,1.60724,1.60726,1.60694,1.60726,37200000.0
2005-02-04 21:36:00,1.60756,1.60756,1.60712,1.60738,39800000.0
2005-02-04 21:37:00,1.607,1.607,1.607,1.607,23000000.0
2005-02-04 21:38:00,1.60751,1.6076,1.60738,1.6076,23000000.0
2005-02-04 21:39:00,1.60734,1.6076,1.60734,1.6076,38600000.0
2005-02-04 21:40:00,1.60725,1.6073,1.60711,1.60727,39500000.0
2005-02-04 21:41:00,1.60733,1.6074,1.60694,1.60704,44100000.0
2005-02-04 21:42:00,1.60702,1.60724,1.60682,1.60682,19600000.0
2005-02-04 21:43:00,1.60723,1.60723,1.60685,1.60705,40000000.0
2005-02-04 21:44:00,1.60703,1.60749,1.60686,1.60741,55300001.0
2005-02-04 21:45:00,1.6077,1.60772,1.60743,1.60743,25800000.0
2005-02-04 21:46:00,1.60723,1.60738,1.60687,1.60697,37400000.0
2005-02-04 21:47:00,1.60674,1.60729,1.60674,1.60714,37200000.0
2005-02-04 21:48:00,1.60731,1.60742,1.60713,1.60713,57900000.0
2005-02-04 21:49:00,1.60707,1.60732,1.60707,1.60732,38500001.0
2005-02-04 21:50:00,1.60727,1.60736,1.60719,1.60719,31200000.0
2005-02-04 21:51:00,1.60727,1.60727,1.60661,1.60662,37600000.0
2005-02-04 21:52:00,1.60679,1.60696,1.60666,1.60685,42700000.0
2005-02-04 21:53:00,1.60704,1.60727,1.60698,1.60703,24600000.0
2005-02-04 21:54:00,1.60718,1.60754,1.6069,1.60737,52200000.0
2005-02-04 21:55:00,1.60783,1.60784,1.60725,1.60754,44800000.0
2005-02-04 21:56:00,1.60792,1.60795,1.60768,1.60782,46800000.0
2005-02-04 21:57:00,1.60768,1.6082,1.60759,1.6082,48200000.0
2005-02-04 21:58:00,1.60823,1.60829,1.60767,1.60774,33400000.0
2005-02-04 21:59:00,1.60774,1.60774,1.60682,1.60743,56700000.0
2005-02-04 22:00:00,1.60777,1.60785,1.60699,1.60699,42600000.0
2005-02-04 22:01:00,1.60715,1.60732,1.60702,1.60702,45800001.0
2005-02-04 22:02:00,1.60718,1.60742,1.60713,1.60713,34600000.0
2005-02-04 22:03:00,1.60729,1.6074,1.60707,1.6074,27800000.0
2005-02-04 22:04:00,1.60747,1.60747,1.60728,1.60734,40000001.0
2005-02-04 22:05:00,1.60743,1.60744,1.60718,1.60735,42400000.0
2005-02-04 22:06:00,1.60744,1.60744,1.60661,1.60687,38400000.0
2005-02-04 22:07:00,1.60672,1.60679,1.60641,1.60679,30600000.0
2005-02-04 22:08:00,1.60622,1.60622,1.60479,1.60501,29200000.0
2005-02-04 22:09:00,1.60673,1.60692,1.60635,1.60674,18000000.0
2005-02-04 22:10:00,1.60696,1.60716,1.60673,1.60684,65800000.0
2005-02-04 22:11:00,1.60694,1.60721,1.60692,1.60692,24100000.0
2005-02-04 22:12:00,1.60694,1.60731,1.60679,1.60716,64200000.0
2005-02-04 22:13:00,1.60731,1.60757,1.60731,1.60757,23000000.0
2005-02-04 22:14:00,1.6075,1.60788,1.6075,1.60763,37400000.0
2005-02-04 22:15:00,1.60675,1.6069,1.60263,1.6069,28800000.0
2005-02-04 22:16:00,1.60734,1.60762,1.60583,1.60583,42600000.0
2005-02-04 22:17:00,1.60585,1.60741,1.60585,1.60741,30900000.0
2005-02-04 22:18:00,1.60763,1.60763,1.60713,1.60728,37200000.0
2005-02-04 22:19:00,1.60733,1.60753,1.60707,1.60708,25400000.0
2005-02-04 22:20:00,1.60753,1.60772,1.60735,1.60746,47200000.0
2005-02-04 22:21:00,1.60773,1.60773,1.60708,1.60708,25600000.0
2005-02-04 22:22:00,1.60752,1.60753,1.60716,1.60753,38600000.0
2005-02-04 22:23:00,1.6076,1.6076,1.60708,1.60708,35800000.0
2005-02-04 22:24:00,1.60712,1.60717,1.60691,1.60702,39800000.0
2005-02-04 22:25:00,1.60695,1.60705,1.60631,1.60662,42800001.0
2005-02-04 22:26:00,1.60632,1.60662,1.60632,1.60662,27400000.0
2005-02-04 22:27:00,1.60663,1.60671,1.60641,1.60649,50700000.0
2005-02-04 22:28:00,1.60659,1.60685,1.60655,1.60667,53600000.0
2005-02-04 22:29:00,1.60681,1.60706,1.60676,1.60686,35700000.0
2005-02-04 22:30:00,1.60679,1.6068,1.60671,1.60674,41000000.0
2005-02-04 22:31:00,1.60696,1.60696,1.60612,1.60678,21500000.0
2005-02-04 22:33:00,1.6068,1.60695,1.6068,1.6069,53400000.0
2005-02-04 22:34:00,1.60674,1.60696,1.60664,1.60678,46800000.0
2005-02-04 22:35:00,1.60674,1.60674,1.60653,1.60658,25200000.0
2005-02-04 22:36:00,1.6069,1.60698,1.6059,1.6059,36100000.0
2005-02-04 22:37:00,1.60654,1.60679,1.60654,1.6067,69100000.0
2005-02-04 22:38:00,1.60668,1.60717,1.60668,1.60717,31400000.0
2005-02-04 22:39:00,1.60738,1.60749,1.60686,1.60687,27200000.0
2005-02-04 22:40:00,1.60678,1.60708,1.60641,1.60641,42400000.0
2005-02-04 22:41:00,1.607,1.60707,1.60684,1.60687,28000000.0
2005-02-04 22:42:00,1.60712,1.6072,1.60696,1.60708,21400000.0
2005-02-04 22:43:00,1.60688,1.60702,1.6068,1.60692,40000000.0
2005-02-04 22:44:00,1.60695,1.60701,1.6068,1.60691,54600000.0
2005-02-04 22:45:00,1.60685,1.6071,1.60678,1.6071,57900000.0
2005-02-04 22:46:00,1.60699,1.60699,1.60665,1.60665,29700000.0
2005-02-04 22:47:00,1.60688,1.60695,1.60657,1.60664,42600000.0
2005-02-04 22:48:00,1.60656,1.60704,1.60656,1.60683,27800000.0
2005-02-04 22:49:00,1.60671,1.60691,1.60655,1.6067,26800000.0
2005-02-04 22:50:00,1.60684,1.60696,1.6067,1.6067,38500000.0
2005-02-04 22:51:00,1.60688,1.607,1.60678,1.60692,25200000.0
2005-02-04 22:52:00,1.6068,1.6068,1.60625,1.60633,30200000.0
2005-02-04 22:53:00,1.60648,1.60673,1.60632,1.60653,93300000.0
2005-02-04 22:54:00,1.60662,1.60662,1.60627,1.60627,34800000.0
2005-02-04 22:55:00,1.60637,1.60664,1.60637,1.60646,47400000.0
2005-02-04 22:56:00,1.60656,1.60669,1.60628,1.60669,26700000.0
2005-02-04 22:57:00,1.60673,1.60673,1.60622,1.60622,34000000.0
2005-02-04 22:58:00,1.60646,1.60655,1.60626,1.60626,27200000.0
2005-02-04 22:59:00,1.6065,1.60676,1.60643,1.60667,63600000.0
2005-02-04 23:00:00,1.60673,1.60677,1.60631,1.60631,26400000.0
2005-02-04 23:01:00,1.6064,1.60651,1.60609,1.60632,53000000.0
2005-02-04 23:02:00,1.60599,1.60615,1.60595,1.60595,30400000.0
2005-02-04 23:03:00,1.6062,1.60635,1.60582,1.60582,50400000.0
2005-02-04 23:04:00,1.60608,1.60627,1.60595,1.60627,35400000.0
2005-02-04 23:05:00,1.60621,1.60629,1.60612,1.60624,32800000.0
2005-02-04 23:06:00,1.60611,1.60611,1.60563,1.60608,38200000.0
2005-02-04 23:07:00,1.60584,1.60609,1.60584,1.60598,28600000.0
2005-02-04 23:08:00,1.60598,1.60615,1.60594,1.60611,37800000.0
2005-02-04 23:09:00,1.60619,1.60628,1.60605,1.60605,25600000.0
2005-02-04 23:10:00,1.60595,1.60636,1.60589,1.60617,47000000.0
2005-02-04 23:11:00,1.60631,1.60639,1.60625,1.60625,55400000.0
2005-02-04 23:12:00,1.6063,1.60633,1.60615,1.60628,25400000.0
2005-02-04 23:13:00,1.60571,1.6064,1.60571,1.60608,29000000.0
2005-02-04 23:14:00,1.60622,1.6063,1.6059,1.60603,31700000.0
2005-02-04 23:15:00,1.60597,1.60607,1.60539,1.60594,49200000.0
2005-02-04 23:16:00,1.60564,1.60579,1.60548,1.60548,34000000.0
2005-02-04 23:17:00,1.60543,1.60543,1.6048,1.6051,39800000.0
2005-02-04 23:18:00,1.60531,1.60554,1.60516,1.60536,46300000.0
2005-02-04 23:19:00,1.60537,1.60559,1.60535,1.60535,43600000.0
2005-02-04 23:20:00,1.60563,1.60568,1.60506,1.6056,30000000.0
2005-02-04 23:21:00,1.60515,1.60559,1.60463,1.60518,37000000.0
2005-02-04 23:22:00,1.60552,1.60552,1.60418,1.60418,41200000.0
2005-02-04 23:23:00,1.60387,1.60558,1.60387,1.60558,49600001.0
2005-02-04 23:24:00,1.6056,1.60578,1.60541,1.60541,40700000.0
2005-02-04 23:25:00,1.60554,1.60563,1.60531,1.60531,51700000.0
2005-02-04 23:26:00,1.60548,1.6056,1.60538,1.60559,30400000.0
2005-02-04 23:27:00,1.60537,1.60544,1.60518,1.60518,31300000.0
2005-02-04 23:28:00,1.60502,1.60521,1.60479,1.60479,48800000.0
2005-02-04 23:29:00,1.60526,1.60553,1.60505,1.60536,52000000.0
2005-02-04 23:30:00,1.60504,1.60529,1.60504,1.60517,33200000.0
2005-02-04 23:31:00,1.6053,1.60533,1.60498,1.60533,34200000.0
2005-02-04 23:32:00,1.60503,1.60529,1.60503,1.60529,30600000.0
2005-02-04 23:33:00,1.60493,1.60508,1.60493,1.60505,65900001.0
2005-02-04 23:34:00,1.60519,1.60542,1.60506,1.60525,46300000.0
2005-02-04 23:35:00,1.60562,1.60594,1.60552,1.60592,23200000.0
2005-02-04 23:36:00,1.60612,1.60635,1.60606,1.60608,36000000.0
2005-02-04 23:37:00,1.60614,1.6064,1.60598,1.60638,44000000.0
2005-02-04 23:38:00,1.60628,1.60656,1.60611,1.60623,47600000.0
2005-02-04 23:39:00,1.60596,1.60675,1.60543,1.60543,32600000.0
2005-02-04 23:40:00,1.60549,1.60685,1.60549,1.60676,35000000.0
2005-02-04 23:41:00,1.60683,1.60698,1.60654,1.60654,49400000.0
2005-02-04 23:42:00,1.60678,1.60689,1.60663,1.60676,32800000.0
2005-02-04 23:43:00,1.60686,1.60698,1.60646,1.60676,42400000.0
2005-02-04 23:45:00,1.60628,1.60664,1.60611,1.6065,73800002.0
2005-02-04 23:46:00,1.60656,1.60656,1.60637,1.60637,40000000.0
2005-02-04 23:47:00,1.60651,1.6066,1.6063,1.60657,49200000.0
2005-02-04 23:48:00,1.60668,1.60682,1.60657,1.60676,30800000.0
2005-02-04 23:49:00,1.60678,1.60681,1.60643,1.60648,34200000.0
2005-02-04 23:50:00,1.60652,1.60678,1.60638,1.6066,35200000.0
2005-02-04 23:51:00,1.60683,1.60692,1.60664,1.60675,45200000.0
2005-02-04 23:52:00,1.6067,1.6067,1.60625,1.60657,31600000.0
2005-02-04 23:53:00,1.60673,1.60697,1.60659,1.60694,28400000.0
2005-02-04 23:54:00,1.60679,1.60679,1.60596,1.60596,27600000.0
2005-02-04 23:55:00,1.6068,1.60702,1.6068,1.60693,34000000.0
2005-02-04 23:56:00,1.60707,1.60726,1.60694,1.60708,43500000.0
2005-02-04 23:57:00,1.607,1.6072,1.60697,1.60697,45200000.0
2005-02-04 23:58:00,1.60694,1.60725,1.60652,1.60725,39400000.0
2005-02-07 00:00:00,1.6055,1.6055,1.6055,1.6055,38900000.0
2005-02-07 00:01:00,1.60736,1.60736,1.60644,1.60644,38900000.0
2005-02-07 00:02:00,1.60647,1.60652,1.60605,1.60646,39000000.0
2005-02-07 00:03:00,1.60642,1.60659,1.60638,1.60652,62400001.0
2005-02-07 00:04:00,1.60647,1.60652,1.60637,1.60637,54200000.0
2005-02-07 00:05:00,1.60665,1.60665,1.60636,1.60636,25400000.0
2005-02-07 00:06:00,1.60634,1.60667,1.60629,1.60667,22000000.0
2005-02-07 00:07:00,1.60644,1.60672,1.60644,1.60659,27400000.0
2005-02-07 00:08:00,1.6059,1.6059,1.6059,1.6059,57300000.0
2005-02-07 00:09:00,1.606,1.606,1.606,1.606,57300000.0
2005-02-07 00:10:00,1.6059,1.6061,1.6059,1.6061,57300000.0
2005-02-07 00:11:00,1.606,1.606,1.606,1.606,57300000.0
2005-02-07 00:12:00,1.606,1.606,1.606,1.606,57300000.0
2005-02-07 00:13:00,1.6059,1.6059,1.6059,1.6059,57300000.0
2005-02-07 00:14:00,1.6059,1.6059,1.6059,1.6059,57300000.0
2005-02-07 00:15:00,1.6059,1.6059,1.6059,1.6059,57300000.0
2005-02-07 00:16:00,1.6059,1.6059,1.6059,1.6059,57300000.0
2005-02-07 00:17:00,1.6059,1.6059,1.6059,1.6059,57300000.0
2005-02-07 00:18:00,1.6062,1.6062,1.6062,1.6062,57300000.0
2005-02-07 00:19:00,1.606,1.606,1.606,1.606,57300000.0
2005-02-07 00:20:00,1.6062,1.6062,1.6062,1.6062,57300000.0
2005-02-07 00:21:00,1.6062,1.6062,1.6062,1.6062,57300000.0
2005-02-07 00:22:00,1.6063,1.6063,1.6063,1.6063,57300000.0
2005-02-07 00:23:00,1.6063,1.6063,1.6063,1.6063,57300000.0
2005-02-07 00:24:00,1.6063,1.6063,1.6063,1.6063,57300000.0
2005-02-07 00:25:00,1.6064,1.6064,1.6064,1.6064,57300000.0
2005-02-07 00:26:00,1.6063,1.6063,1.6063,1.6063,57300000.0
2005-02-07 00:27:00,1.6062,1.6062,1.6062,1.6062,57300000.0
2005-02-07 00:28:00,1.6063,1.6063,1.6063,1.6063,57300000.0
2005-02-07 00:29:00,1.6062,1.6062,1.6062,1.6062,57300000.0
2005-02-07 00:30:00,1.6062,1.6062,1.6062,1.6062,57300000.0
2005-02-07 00:31:00,1.606,1.606,1.606,1.606,57300000.0
2005-02-07 00:32:00,1.606,1.606,1.606,1.606,57300000.0
2005-02-07 00:33:00,1.606,1.606,1.606,1.606,57300000.0
2005-02-07 00:34:00,1.6062,1.6062,1.6062,1.6062,57300000.0
2005-02-07 00:36:00,1.606,1.606,1.606,1.606,57300000.0
2005-02-07 00:39:00,1.60647,1.60647,1.60551,1.60555,57300000.0
2005-02-07 00:40:00,1.60547,1.60557,1.60537,1.60549,33000000.0
2005-02-07 00:41:00,1.60552,1.60552,1.60509,1.6053,39000000.0
2005-02-07 00:42:00,1.60529,1.6054,1.60527,1.60529,33200000.0
2005-02-07 00:43:00,1.6052,1.60547,1.60497,1.60538,31800000.0
2005-02-07 00:44:00,1.60529,1.60529,1.60512,1.60515,42900000.0
2005-02-07 00:45:00,1.6059,1.6059,1.6059,1.6059,38000000.0
2005-02-07 00:46:00,1.60511,1.60529,1.605,1.60529,38000000.0
2005-02-07 00:47:00,1.60525,1.60535,1.60509,1.60511,35600000.0
2005-02-07 00:48:00,1.60481,1.60514,1.60481,1.60499,23400000.0
2005-02-07 00:49:00,1.60517,1.60526,1.60485,1.60503,53400001.0
2005-02-07 00:50:00,1.60491,1.60515,1.60479,1.605,30200000.0
2005-02-07 00:51:00,1.60487,1.60491,1.6047,1.60484,49100000.0
2005-02-07 00:52:00,1.6047,1.60491,1.60459,1.60489,43000000.0
2005-02-07 00:53:00,1.60458,1.60481,1.60457,1.60481,35200000.0
2005-02-07 00:54:00,1.60441,1.60483,1.60441,1.60483,18800000.0
2005-02-07 00:55:00,1.606,1.606,1.606,1.606,50000000.0
2005-02-07 00:56:00,1.6059,1.6059,1.6059,1.6059,50000000.0
2005-02-07 00:57:00,1.6058,1.6058,1.6058,1.6058,50000000.0
2005-02-07 00:58:00,1.6057,1.6057,1.6057,1.6057,50000000.0
2005-02-07 00:59:00,1.6058,1.6058,1.6058,1.6058,50000000.0
2005-02-07 01:00:00,1.6059,1.6059,1.6059,1.6059,50000000.0
2005-02-07 01:01:00,1.60472,1.60498,1.60472,1.60485,50000000.0
2005-02-07 01:02:00,1.6051,1.60551,1.60494,1.60494,60600000.0
2005-02-07 01:03:00,1.60552,1.60552,1.60514,1.6054,38600000.0
2005-02-07 01:04:00,1.60547,1.60548,1.60537,1.60539,44400000.0
2005-02-07 01:05:00,1.60542,1.6055,1.6053,1.60537,59200000.0
2005-02-07 01:06:00,1.60553,1.60557,1.60532,1.60549,53000000.0
2005-02-07 01:07:00,1.60551,1.60551,1.6052,1.60543,30600000.0
2005-02-07 01:08:00,1.6055,1.60572,1.60526,1.60526,30600000.0
2005-02-07 01:09:00,1.60575,1.60585,1.60565,1.60574,35200000.0
2005-02-07 01:10:00,1.60565,1.60581,1.60543,1.60565,40400000.0
2005-02-07 01:11:00,1.60563,1.60574,1.60563,1.60574,37600000.0
2005-02-07 01:12:00,1.60562,1.60586,1.60544,1.60571,31300000.0
2005-02-07 01:13:00,1.60599,1.60599,1.60568,1.60584,39000000.0
2005-02-07 01:14:00,1.60558,1.60569,1.60536,1.60551,22200000.0
2005-02-07 01:15:00,1.60553,1.60558,1.60525,1.60553,38300000.0
2005-02-07 01:16:00,1.60559,1.60585,1.60548,1.60585,61400000.0
2005-02-07 01:17:00,1.6057,1.6057,1.60547,1.6056,31600000.0
2005-02-07 01:18:00,1.60566,1.6058,1.60543,1.6058,37800000.0
2005-02-07 01:19:00,1.60565,1.60567,1.60549,1.60558,35400000.0
2005-02-07 01:20:00,1.60571,1.60588,1.60533,1.60584,26100000.0
2005-02-07 01:21:00,1.60554,1.60601,1.60554,1.6057,47200000.0
2005-02-07 01:22:00,1.6058,1.6058,1.60539,1.60572,29000000.0
2005-02-07 01:23:00,1.60569,1.60584,1.60548,1.60548,36200000.0
2005-02-07 01:24:00,1.60594,1.60607,1.60584,1.60596,28200000.0
2005-02-07 01:25:00,1.60589,1.60612,1.60567,1.606,74600001.0
2005-02-07 01:26:00,1.60586,1.60602,1.60568,1.6057,33900000.0
2005-02-07 01:27:00,1.60588,1.60588,1.60559,1.60578,21000000.0
2005-02-07 01:28:00,1.60576,1.60594,1.60558,1.60576,70500000.0
2005-02-07 01:29:00,1.60582,1.60587,1.60569,1.60569,30200000.0
2005-02-07 01:30:00,1.60571,1.60585,1.6055,1.60574,48600001.0
2005-02-07 01:31:00,1.60565,1.6058,1.60544,1.60566,31200000.0
2005-02-07 01:32:00,1.60569,1.60585,1.6055,1.60554,18000000.0
2005-02-07 01:33:00,1.60563,1.60587,1.60552,1.60564,33700000.0
2005-02-07 01:34:00,1.6056,1.60582,1.60522,1.60582,47400000.0
2005-02-07 01:35:00,1.6039,1.6039,1.6038,1.6039,33700000.0
2005-02-07 01:36:00,1.60577,1.60588,1.60569,1.60569,33700000.0
2005-02-07 01:37:00,1.60572,1.60584,1.60545,1.60577,40600000.0
2005-02-07 01:38:00,1.60569,1.60587,1.60562,1.60587,20800000.0
2005-02-07 01:39:00,1.60572,1.60581,1.60537,1.60545,49800000.0
2005-02-07 01:40:00,1.60541,1.60573,1.60541,1.6057,39700001.0
2005-02-07 01:41:00,1.60544,1.60577,1.60541,1.60577,48200000.0
2005-02-07 01:42:00,1.60593,1.60608,1.60568,1.60602,35600000.0
2005-02-07 01:43:00,1.60576,1.60608,1.60546,1.60601,27900000.0
2005-02-07 01:44:00,1.60604,1.60604,1.60561,1.60582,30200000.0
2005-02-07 01:45:00,1.60579,1.60586,1.60555,1.60579,57600000.0
2005-02-07 01:46:00,1.60559,1.60586,1.60559,1.60573,26800000.0
2005-02-07 01:47:00,1.60554,1.60557,1.60526,1.60536,28400000.0
2005-02-07 01:48:00,1.60554,1.60578,1.60533,1.60533,37600000.0
2005-02-07 01:49:00,1.60571,1.6059,1.605,1.60547,30200000.0
2005-02-07 01:50:00,1.60558,1.60576,1.60524,1.6057,23000000.0
2005-02-07 01:51:00,1.6057,1.60575,1.60562,1.60565,27700000.0
2005-02-07 01:52:00,1.60595,1.60605,1.60538,1.60538,61200001.0
2005-02-07 01:53:00,1.60555,1.60557,1.60545,1.60547,56600000.0
2005-02-07 01:54:00,1.60544,1.60545,1.60536,1.6054,37000001.0
2005-02-07 01:55:00,1.60543,1.60571,1.60543,1.60558,27800000.0
2005-02-07 01:56:00,1.60581,1.60586,1.60551,1.60551,53100000.0
2005-02-07 01:57:00,1.60547,1.60553,1.60536,1.60542,39900000.0
2005-02-07 01:58:00,1.60538,1.60559,1.60516,1.6052,45800000.0
2005-02-07 01:59:00,1.60532,1.60552,1.60532,1.60544,56700000.0
2005-02-07 02:00:00,1.60535,1.60562,1.60535,1.60542,33000000.0
2005-02-07 02:01:00,1.60519,1.60526,1.60501,1.60517,51600000.0
2005-02-07 02:02:00,1.60518,1.60575,1.60518,1.60562,118900001.0
2005-02-07 02:03:00,1.6058,1.60585,1.60559,1.60575,100500000.0
2005-02-07 02:04:00,1.60561,1.60575,1.60547,1.60547,61800000.0
2005-02-07 02:05:00,1.6056,1.60575,1.6056,1.60575,81000000.0
2005-02-07 02:06:00,1.60608,1.60618,1.60568,1.60601,94000000.0
2005-02-07 02:07:00,1.6059,1.6059,1.60532,1.60554,163400000.0
2005-02-07 02:08:00,1.60558,1.60564,1.60558,1.60563,47900000.0
2005-02-07 02:09:00,1.60561,1.60593,1.60544,1.60572,187400000.0
2005-02-07 02:10:00,1.6055,1.60579,1.60513,1.60513,146600002.0
2005-02-07 02:11:00,1.60525,1.60525,1.60495,1.60503,76800002.0
2005-02-07 02:12:00,1.60524,1.60525,1.60511,1.60525,61300000.0
2005-02-07 02:13:00,1.60468,1.60485,1.60457,1.60485,40900000.0
2005-02-07 02:14:00,1.60472,1.60472,1.60417,1.6045,144000000.0
2005-02-07 02:15:00,1.60446,1.60469,1.60441,1.60455,241600000.0
2005-02-07 02:16:00,1.60492,1.60496,1.60467,1.60481,63600001.0
2005-02-07 02:17:00,1.60443,1.60455,1.6039,1.60421,203300000.0
2005-02-07 02:18:00,1.60451,1.60481,1.60418,1.60431,26100000.0
2005-02-07 02:19:00,1.60441,1.60473,1.60422,1.60424,40800000.0
2005-02-07 02:20:00,1.60471,1.6049,1.60463,1.60481,72600001.0
2005-02-07 02:21:00,1.60457,1.60468,1.60444,1.60451,37000000.0
2005-02-07 02:22:00,1.604,1.60401,1.60367,1.60367,44300000.0
2005-02-07 02:23:00,1.60359,1.60359,1.60318,1.60318,31600000.0
2005-02-07 02:24:00,1.60314,1.60359,1.60314,1.60359,31300000.0
2005-02-07 02:25:00,1.60347,1.60354,1.60299,1.60299,107000000.0
2005-02-07 02:26:00,1.6026,1.60295,1.60198,1.60295,121000000.0
2005-02-07 02:27:00,1.60309,1.60311,1.60268,1.60279,61700000.0
2005-02-07 02:28:00,1.60287,1.60325,1.60287,1.60325,31200000.0
2005-02-07 02:29:00,1.60382,1.60382,1.60327,1.60349,37200000.0
2005-02-07 02:30:00,1.60379,1.60415,1.60353,1.60415,46600000.0
2005-02-07 02:31:00,1.60378,1.60378,1.60316,1.60316,81100000.0
2005-02-07 02:32:00,1.60331,1.60342,1.60307,1.6033,46200000.0
2005-02-07 02:33:00,1.60307,1.60345,1.60307,1.60339,199700002.0
2005-02-07 02:34:00,1.60364,1.60377,1.60358,1.60369,35000000.0
2005-02-07 02:35:00,1.60391,1.60398,1.60322,1.60351,65400000.0
2005-02-07 02:36:00,1.60372,1.60372,1.60337,1.60349,25600000.0
2005-02-07 02:37:00,1.60288,1.60292,1.60266,1.60268,106400001.0
2005-02-07 02:38:00,1.6029,1.60294,1.60239,1.60265,64900000.0
2005-02-07 02:39:00,1.60283,1.60289,1.60259,1.60259,25400000.0
2005-02-07 02:40:00,1.60267,1.60273,1.60253,1.60257,46700000.0
2005-02-07 02:41:00,1.60252,1.60274,1.60248,1.6027,40400000.0
2005-02-07 02:42:00,1.60278,1.60286,1.60273,1.60273,35200001.0
2005-02-07 02:43:00,1.60296,1.60314,1.60252,1.60263,30400000.0
2005-02-07 02:44:00,1.60267,1.60275,1.6025,1.60267,45900000.0
2005-02-07 02:45:00,1.60233,1.60301,1.60233,1.60301,41700000.0
2005-02-07 02:46:00,1.60296,1.60317,1.60288,1.60295,167500000.0
2005-02-07 02:47:00,1.60324,1.60337,1.60276,1.60302,230000000.0
2005-02-07 02:48:00,1.60289,1.60314,1.60279,1.60289,100000000.0
2005-02-07 02:49:00,1.6027,1.60323,1.60269,1.60297,65700000.0
2005-02-07 02:50:00,1.60328,1.60354,1.60303,1.60344,112600001.0
2005-02-07 02:51:00,1.6031,1.60314,1.60292,1.60314,59600000.0
2005-02-07 02:52:00,1.60335,1.60335,1.6031,1.6032,40300000.0
2005-02-07 02:53:00,1.60316,1.60316,1.60269,1.60306,44200001.0
2005-02-07 02:54:00,1.60304,1.60337,1.60304,1.60324,49000000.0
2005-02-07 02:55:00,1.60303,1.60346,1.60262,1.60262,29600000.0
2005-02-07 02:56:00,1.60264,1.60286,1.60247,1.60275,48000000.0
2005-02-07 02:57:00,1.6029,1.6029,1.60247,1.60253,58600001.0
2005-02-07 02:58:00,1.60259,1.60267,1.60244,1.60267,47000000.0
2005-02-07 02:59:00,1.6039,1.6039,1.6038,1.6038,118600000.0
2005-02-07 03:00:00,1.60249,1.60256,1.6023,1.60249,118600000.0
2005-02-07 03:01:00,1.60288,1.60301,1.60288,1.60295,54800000.0
2005-02-07 03:02:00,1.60304,1.60309,1.60297,1.60308,35200000.0
2005-02-07 03:03:00,1.60333,1.60333,1.60314,1.60316,41400000.0
2005-02-07 03:04:00,1.60346,1.6038,1.60315,1.60346,38700000.0
2005-02-07 03:05:00,1.60349,1.60349,1.60311,1.60311,55300000.0
2005-02-07 03:06:00,1.60343,1.60349,1.6031,1.60332,64200001.0
2005-02-07 03:07:00,1.60331,1.60357,1.60285,1.60323,63000000.0
2005-02-07 03:08:00,1.60322,1.60373,1.60312,1.60312,48800000.0
2005-02-07 03:09:00,1.60339,1.6037,1.60319,1.6037,28000000.0
2005-02-07 03:10:00,1.60342,1.6039,1.60342,1.6039,32400000.0
2005-02-07 03:11:00,1.6037,1.60381,1.60364,1.60381,31600000.0
2005-02-07 03:12:00,1.60402,1.60402,1.6035,1.60372,38800000.0
2005-02-07 03:13:00,1.60376,1.60416,1.60332,1.60377,41000000.0
2005-02-07 03:14:00,1.60377,1.60398,1.60339,1.60378,65600000.0
2005-02-07 03:15:00,1.6035,1.60402,1.6035,1.60402,44400000.0
2005-02-07 03:16:00,1.60422,1.60422,1.60387,1.60401,41800000.0
2005-02-07 03:17:00,1.60415,1.60433,1.60371,1.60394,35900000.0
2005-02-07 03:18:00,1.60387,1.60387,1.60344,1.60379,33800000.0
2005-02-07 03:19:00,1.60384,1.60426,1.60357,1.60426,37600000.0
2005-02-07 03:20:00,1.60383,1.60425,1.60372,1.604,43600000.0
2005-02-07 03:21:00,1.60349,1.60355,1.60349,1.60354,22000000.0
2005-02-07 03:22:00,1.60359,1.60377,1.60354,1.60365,86900001.0
2005-02-07 03:23:00,1.60376,1.60376,1.60351,1.60351,79900000.0
2005-02-07 03:24:00,1.60354,1.60392,1.60354,1.60392,71500000.0
2005-02-07 03:25:00,1.60435,1.60438,1.604,1.6041,27700000.0
2005-02-07 03:26:00,1.604,1.6041,1.60391,1.60395,128400000.0
2005-02-07 03:27:00,1.60402,1.60429,1.604,1.60429,102100000.0
2005-02-07 03:28:00,1.60429,1.60433,1.60408,1.60431,46100000.0
2005-02-07 03:29:00,1.60413,1.60424,1.60402,1.60402,32600000.0
2005-02-07 03:30:00,1.60421,1.60421,1.60397,1.60406,62000000.0
2005-02-07 03:31:00,1.60396,1.60437,1.60394,1.60437,48600000.0
2005-02-07 03:32:00,1.60424,1.60453,1.60403,1.60409,47000000.0
2005-02-07 03:33:00,1.60392,1.6042,1.60392,1.6042,37200000.0
2005-02-07 03:34:00,1.60448,1.60466,1.60423,1.60423,48100000.0
2005-02-07 03:35:00,1.60439,1.60453,1.60425,1.60428,94800000.0
2005-02-07 03:36:00,1.60435,1.60435,1.60388,1.60419,47600000.0
2005-02-07 03:37:00,1.60426,1.60426,1.60366,1.60402,22000000.0
2005-02-07 03:38:00,1.60378,1.60378,1.60336,1.60359,44600001.0
2005-02-07 03:39:00,1.60351,1.60351,1.60289,1.60289,80400001.0
2005-02-07 03:40:00,1.60276,1.60311,1.60159,1.60311,120200001.0
2005-02-07 03:41:00,1.60309,1.60309,1.60162,1.60163,67700000.0
2005-02-07 03:42:00,1.60198,1.60198,1.60156,1.6016,81100000.0
2005-02-07 03:43:00,1.60166,1.60273,1.60166,1.60273,39300000.0
2005-02-07 03:44:00,1.60266,1.60284,1.60258,1.60273,33300000.0
2005-02-07 03:45:00,1.60273,1.60324,1.60269,1.60324,28200000.0
2005-02-07 03:46:00,1.60301,1.6031,1.60286,1.60286,33000000.0
2005-02-07 03:47:00,1.6034,1.6034,1.6034,1.6034,45000000.0
2005-02-07 03:48:00,1.60315,1.6034,1.60303,1.60314,45000000.0
2005-02-07 03:49:00,1.60305,1.60305,1.60251,1.60256,47400000.0
2005-02-07 03:50:00,1.60278,1.6033,1.60278,1.60294,101600000.0
2005-02-07 03:51:00,1.60315,1.60315,1.60295,1.60295,50400000.0
2005-02-07 03:52:00,1.60302,1.60313,1.60288,1.60298,81600000.0
2005-02-07 03:53:00,1.60295,1.6031,1.60285,1.603,61100000.0
2005-02-07 03:54:00,1.60302,1.60336,1.60296,1.60296,18600000.0
2005-02-07 03:55:00,1.60341,1.60378,1.60341,1.60357,33000000.0
2005-02-07 03:56:00,1.60352,1.60375,1.60339,1.60339,17600000.0
2005-02-07 03:57:00,1.60281,1.60311,1.60281,1.60307,161400000.0
2005-02-07 03:58:00,1.6031,1.60374,1.60301,1.60329,226200000.0
2005-02-07 03:59:00,1.6035,1.60381,1.60338,1.60362,131900000.0
2005-02-07 04:00:00,1.60353,1.60363,1.60343,1.60343,76000000.0
2005-02-07 04:01:00,1.6034,1.60345,1.60288,1.60325,175000001.0
2005-02-07 04:02:00,1.60328,1.60362,1.60315,1.60315,103000000.0
2005-02-07 04:03:00,1.60316,1.60316,1.60275,1.60292,85600000.0
2005-02-07 04:04:00,1.60292,1.60309,1.60274,1.60293,136600000.0
2005-02-07 04:05:00,1.603,1.60375,1.60298,1.60343,221600000.0
2005-02-07 04:06:00,1.60286,1.60344,1.60276,1.60307,125300001.0
2005-02-07 04:07:00,1.60294,1.60294,1.60254,1.60254,187000000.0
2005-02-07 04:08:00,1.60285,1.60313,1.60285,1.60312,53200000.0
2005-02-07 04:09:00,1.6031,1.60316,1.60287,1.60313,39200000.0
2005-02-07 04:10:00,1.60307,1.60307,1.60265,1.60269,116200000.0
2005-02-07 04:11:00,1.60278,1.60306,1.60257,1.60265,59900000.0
2005-02-07 04:12:00,1.60246,1.6027,1.60246,1.60253,87700000.0
2005-02-07 04:13:00,1.60257,1.60274,1.60254,1.60256,66200000.0
2005-02-07 04:14:00,1.60259,1.60267,1.60251,1.60267,83400000.0
2005-02-07 04:15:00,1.60281,1.60306,1.60276,1.60306,96200000.0
2005-02-07 04:16:00,1.603,1.6032,1.60285,1.60287,71000000.0
2005-02-07 04:17:00,1.60298,1.60298,1.60273,1.60273,45300000.0
2005-02-07 04:18:00,1.6027,1.60304,1.6027,1.60279,86900000.0
2005-02-07 04:19:00,1.60277,1.60284,1.60274,1.60282,69300001.0
2005-02-07 04:20:00,1.60275,1.60308,1.60235,1.60269,180000001.0
2005-02-07 04:21:00,1.60256,1.60272,1.60256,1.60257,41400000.0
2005-02-07 04:22:00,1.60256,1.60311,1.60256,1.60311,63900000.0
2005-02-07 04:23:00,1.60266,1.60271,1.60266,1.60266,52400001.0
2005-02-07 04:24:00,1.60258,1.60291,1.60258,1.60281,165200001.0
2005-02-07 04:25:00,1.60292,1.60375,1.60292,1.60308,203000000.0
2005-02-07 04:26:00,1.60329,1.60343,1.60299,1.60335,81000000.0
2005-02-07 04:27:00,1.60328,1.60348,1.60319,1.60339,57200000.0
2005-02-07 04:28:00,1.60331,1.60331,1.60252,1.60252,54800000.0
2005-02-07 04:29:00,1.6025,1.60307,1.6025,1.6029,100500000.0
2005-02-07 04:30:00,1.60252,1.60301,1.6025,1.60284,78700000.0
2005-02-07 04:31:00,1.60293,1.60322,1.60291,1.60321,21000000.0
2005-02-07 04:32:00,1.60329,1.60329,1.60283,1.60283,36300000.0
2005-02-07 04:33:00,1.60301,1.60304,1.60264,1.60264,53400000.0
2005-02-07 04:34:00,1.60272,1.60312,1.60272,1.60296,38900000.0
2005-02-07 04:35:00,1.60305,1.60312,1.60287,1.60287,48400000.0
2005-02-07 04:36:00,1.60308,1.60324,1.60248,1.60314,147800000.0
2005-02-07 04:37:00,1.60297,1.60314,1.60261,1.60285,131400000.0
2005-02-07 04:38:00,1.60291,1.60291,1.60253,1.60264,45300000.0
2005-02-07 04:39:00,1.6026,1.6027,1.60253,1.60257,62600000.0
2005-02-07 04:40:00,1.6024,1.60292,1.60239,1.60292,30200000.0
2005-02-07 04:41:00,1.60283,1.60294,1.60267,1.60267,41800000.0
2005-02-07 04:42:00,1.60241,1.60277,1.60235,1.60277,82100000.0
2005-02-07 04:43:00,1.60247,1.60281,1.60247,1.60281,64800000.0
2005-02-07 04:44:00,1.6029,1.60343,1.60287,1.60343,32600000.0
2005-02-07 04:45:00,1.60334,1.60334,1.60284,1.60306,43000000.0
2005-02-07 04:46:00,1.6028,1.60295,1.6028,1.60284,48800000.0
2005-02-07 04:47:00,1.60291,1.60336,1.60286,1.60336,72600000.0
2005-02-07 04:48:00,1.60329,1.60363,1.60329,1.60339,31600000.0
2005-02-07 04:49:00,1.60323,1.60333,1.60293,1.60293,68900000.0
2005-02-07 04:50:00,1.60323,1.60323,1.60263,1.60266,54000000.0
2005-02-07 04:51:00,1.60252,1.60252,1.60244,1.60244,25600000.0
2005-02-07 04:52:00,1.60254,1.60313,1.60254,1.60264,39200000.0
2005-02-07 04:53:00,1.60251,1.60282,1.6024,1.60247,50700000.0
2005-02-07 04:54:00,1.60244,1.6028,1.60241,1.60241,34400000.0
2005-02-07 04:55:00,1.60267,1.60297,1.60234,1.60279,39600000.0
2005-02-07 04:56:00,1.60285,1.60285,1.60239,1.60239,40200000.0
2005-02-07 04:57:00,1.60216,1.60266,1.60216,1.6024,33600000.0
2005-02-07 04:58:00,1.60215,1.60261,1.60215,1.60236,38300000.0
2005-02-07 04:59:00,1.60242,1.60242,1.60199,1.60199,100200001.0
2005-02-07 05:00:00,1.60228,1.60249,1.60227,1.60242,20400000.0
2005-02-07 05:01:00,1.60244,1.60265,1.60238,1.60259,78700000.0
2005-02-07 05:02:00,1.60234,1.6025,1.60215,1.60232,34200000.0
2005-02-07 05:03:00,1.60208,1.60237,1.60191,1.60203,180300001.0
2005-02-07 05:04:00,1.60192,1.60209,1.60191,1.60193,210200000.0
2005-02-07 05:05:00,1.60216,1.60293,1.60216,1.60259,169600000.0
2005-02-07 05:06:00,1.6026,1.60281,1.60256,1.60281,160200000.0
2005-02-07 05:07:00,1.60273,1.60313,1.60273,1.60286,283500001.0
2005-02-07 05:08:00,1.60309,1.60309,1.60262,1.60262,310200000.0
2005-02-07 05:09:00,1.60278,1.60317,1.60272,1.60289,231900000.0
2005-02-07 05:10:00,1.60242,1.60258,1.60239,1.60258,212000000.0
2005-02-07 05:11:00,1.6024,1.60279,1.6024,1.60279,116800000.0
2005-02-07 05:12:00,1.60285,1.60286,1.60271,1.60271,124800000.0
2005-02-07 05:13:00,1.60277,1.60305,1.60276,1.60297,157600001.0
2005-02-07 05:14:00,1.6029,1.603,1.6029,1.603,40300000.0
2005-02-07 05:15:00,1.60295,1.603,1.60273,1.60273,40300000.0
2005-02-07 05:16:00,1.60265,1.60277,1.60257,1.60267,187600000.0
2005-02-07 05:17:00,1.60264,1.60296,1.60256,1.60284,142900001.0
2005-02-07 05:18:00,1.60294,1.60324,1.60276,1.60276,223700000.0
2005-02-07 05:19:00,1.60258,1.60295,1.60248,1.60256,303400002.0
2005-02-07 05:20:00,1.60266,1.60305,1.60266,1.603,276800001.0
2005-02-07 05:21:00,1.60287,1.60332,1.60285,1.60285,348600001.0
2005-02-07 05:22:00,1.60281,1.60295,1.60276,1.60284,249500000.0
2005-02-07 05:23:00,1.6028,1.60281,1.60268,1.60276,136400000.0
2005-02-07 05:24:00,1.60278,1.60288,1.60275,1.60275,155200000.0
2005-02-07 05:25:00,1.60286,1.60286,1.60252,1.6026,235600000.0
2005-02-07 05:26:00,1.60284,1.60284,1.60275,1.60278,105500001.0
2005-02-07 05:27:00,1.60295,1.60312,1.60267,1.60305,214200000.0
2005-02-07 05:28:00,1.6032,1.6032,1.6032,1.6032,258300001.0
2005-02-07 05:29:00,1.60302,1.60312,1.60284,1.60292,258300001.0
2005-02-07 05:30:00,1.60292,1.60312,1.60282,1.60284,200200000.0
2005-02-07 05:31:00,1.60282,1.60315,1.60271,1.60271,71900001.0
2005-02-07 05:32:00,1.60284,1.60309,1.60281,1.60301,149300000.0
2005-02-07 05:33:00,1.60297,1.60309,1.6029,1.6029,177200001.0
2005-02-07 05:34:00,1.60281,1.60317,1.60263,1.60281,215600000.0
2005-02-07 05:35:00,1.6029,1.60292,1.60278,1.60292,23600000.0
2005-02-07 05:36:00,1.60259,1.60275,1.60257,1.60262,170800000.0
2005-02-07 05:37:00,1.60256,1.60265,1.60244,1.60245,200800001.0
2005-02-07 05:38:00,1.60229,1.60254,1.60224,1.60244,155400001.0
2005-02-07 05:39:00,1.60247,1.60267,1.60237,1.6024,196800004.0
2005-02-07 05:40:00,1.6024,1.60274,1.60231,1.60239,194100000.0
2005-02-07 05:41:00,1.60234,1.60277,1.60234,1.60237,125000002.0
2005-02-07 05:42:00,1.60253,1.60274,1.6025,1.60268,176400000.0
2005-02-07 05:43:00,1.6028,1.6028,1.6028,1.6028,113800000.0
2005-02-07 05:44:00,1.60256,1.6026,1.60242,1.60242,113800000.0
2005-02-07 05:45:00,1.60248,1.60272,1.60244,1.60248,142500000.0
2005-02-07 05:46:00,1.60255,1.6027,1.60248,1.60268,168400000.0
2005-02-07 05:47:00,1.60267,1.60267,1.60243,1.6025,186000000.0
2005-02-07 05:48:00,1.60244,1.6027,1.60232,1.60244,222400000.0
2005-02-07 05:49:00,1.60238,1.60249,1.60198,1.60198,201600001.0
2005-02-07 05:50:00,1.60218,1.60251,1.6021,1.60213,364700001.0
2005-02-07 05:51:00,1.60211,1.60223,1.60197,1.60197,161800000.0
2005-02-07 05:52:00,1.60193,1.60256,1.60193,1.60256,189100000.0
2005-02-07 05:53:00,1.60251,1.6027,1.60242,1.60242,89500000.0
2005-02-07 05:54:00,1.60266,1.60286,1.60252,1.60286,223500000.0
2005-02-07 05:55:00,1.60275,1.60282,1.60223,1.60249,244500001.0
2005-02-07 05:56:00,1.60275,1.60275,1.60249,1.60249,94800000.0
2005-02-07 05:57:00,1.6027,1.60278,1.60268,1.60271,172200000.0
2005-02-07 05:58:00,1.60275,1.60275,1.60255,1.60256,186300000.0
2005-02-07 05:59:00,1.60262,1.60266,1.60238,1.6024,121200002.0
2005-02-07 06:00:00,1.60241,1.60246,1.60235,1.60239,189000000.0
2005-02-07 06:01:00,1.60248,1.60249,1.60213,1.60234,176400000.0
2005-02-07 06:02:00,1.60235,1.60248,1.60218,1.60248,268500000.0
2005-02-07 06:03:00,1.60227,1.60259,1.60227,1.60254,32800000.0
2005-02-07 06:04:00,1.60246,1.60262,1.60245,1.60262,174400000.0
2005-02-07 06:05:00,1.6029,1.6029,1.6029,1.6029,68300000.0
2005-02-07 06:06:00,1.60262,1.60282,1.60262,1.60276,68300000.0
2005-02-07 06:07:00,1.60281,1.60284,1.60259,1.60279,344800000.0
2005-02-07 06:08:00,1.60263,1.60287,1.60263,1.60272,535200000.0
2005-02-07 06:09:00,1.60243,1.60278,1.60234,1.60258,410900000.0
2005-02-07 06:10:00,1.6026,1.60278,1.60244,1.60265,257100000.0
2005-02-07 06:11:00,1.6027,1.6027,1.6027,1.6027,245900000.0
2005-02-07 06:12:00,1.60254,1.60284,1.60247,1.60284,245900000.0
2005-02-07 06:13:00,1.60272,1.60278,1.60245,1.60255,392500001.0
2005-02-07 06:14:00,1.60277,1.603,1.60251,1.60279,349000001.0
2005-02-07 06:15:00,1.60293,1.60293,1.60253,1.60253,202900001.0
2005-02-07 06:16:00,1.60225,1.60263,1.60225,1.60242,195400001.0
2005-02-07 06:17:00,1.60222,1.6026,1.60222,1.60234,181000000.0
2005-02-07 06:18:00,1.6023,1.60234,1.60207,1.60222,214400000.0
2005-02-07 06:19:00,1.6022,1.60238,1.6022,1.60235,181900000.0
2005-02-07 06:20:00,1.60221,1.60249,1.60219,1.60233,263300000.0
2005-02-07 06:21:00,1.60242,1.60242,1.60197,1.60197,257400001.0
2005-02-07 06:22:00,1.60195,1.60236,1.60195,1.60203,252600000.0
2005-02-07 06:23:00,1.60208,1.60247,1.60208,1.60231,341800002.0
2005-02-07 06:24:00,1.60267,1.6029,1.60257,1.60281,333400000.0
2005-02-07 06:25:00,1.60293,1.60303,1.60289,1.60289,242600000.0
2005-02-07 06:26:00,1.60277,1.60288,1.60263,1.60288,336900001.0
2005-02-07 06:27:00,1.6028,1.6028,1.6028,1.6028,388400000.0
2005-02-07 06:28:00,1.60289,1.60305,1.6028,1.60289,388400000.0
2005-02-07 06:29:00,1.6029,1.60305,1.60288,1.60291,77800000.0
2005-02-07 06:30:00,1.60277,1.60299,1.60274,1.60285,242900001.0
2005-02-07 06:31:00,1.6029,1.60297,1.60277,1.60289,127500000.0
2005-02-07 06:32:00,1.60289,1.60303,1.60289,1.60291,190600001.0
2005-02-07 06:33:00,1.60292,1.60315,1.60291,1.60292,229200000.0
2005-02-07 06:34:00,1.60285,1.60306,1.60246,1.60282,207600000.0
2005-02-07 06:35:00,1.60269,1.603,1.60269,1.6028,137800001.0
2005-02-07 06:36:00,1.60265,1.60281,1.60259,1.60259,68800000.0
2005-02-07 06:37:00,1.60256,1.60264,1.60253,1.60258,223000000.0
2005-02-07 06:38:00,1.603,1.603,1.603,1.603,33900000.0
2005-02-07 06:39:00,1.60267,1.60277,1.60265,1.60277,33900000.0
2005-02-07 06:40:00,1.60276,1.60282,1.60261,1.60272,133100002.0
2005-02-07 06:41:00,1.60259,1.60274,1.60254,1.60274,180500001.0
2005-02-07 06:42:00,1.60249,1.60279,1.60246,1.60264,294700000.0
2005-02-07 06:43:00,1.60284,1.60292,1.60277,1.6028,135400000.0
2005-02-07 06:44:00,1.60279,1.60279,1.60264,1.60269,314600000.0
2005-02-07 06:45:00,1.60268,1.60268,1.60243,1.60245,201600000.0
2005-02-07 06:46:00,1.60237,1.60266,1.60236,1.60266,219800000.0
2005-02-07 06:47:00,1.60272,1.6028,1.60253,1.60255,302400002.0
2005-02-07 06:48:00,1.60236,1.60266,1.60233,1.60258,33700000.0
2005-02-07 06:49:00,1.6037,1.6037,1.6036,1.6037,47200000.0
2005-02-07 06:50:00,1.60253,1.60273,1.60245,1.60246,47200000.0
2005-02-07 06:51:00,1.60276,1.60276,1.60234,1.60261,37400000.0
2005-02-07 06:52:00,1.60253,1.60284,1.60253,1.60268,197400001.0
2005-02-07 06:53:00,1.60274,1.60302,1.6027,1.60272,259300000.0
2005-02-07 06:54:00,1.60273,1.60306,1.60265,1.6028,474700001.0
2005-02-07 06:55:00,1.60275,1.60278,1.60258,1.6027,301000000.0
2005-02-07 06:56:00,1.60278,1.60284,1.60275,1.60275,30000000.0
2005-02-07 06:57:00,1.60279,1.60284,1.60276,1.60277,81400001.0
2005-02-07 06:58:00,1.60272,1.60276,1.60251,1.60261,253600003.0
2005-02-07 06:59:00,1.60244,1.60271,1.60239,1.60247,255600000.0
2005-02-07 07:00:00,1.60262,1.6027,1.60256,1.60256,113300000.0
2005-02-07 07:01:00,1.60251,1.60272,1.6025,1.60272,312500000.0
2005-02-07 07:02:00,1.60278,1.60298,1.60274,1.60295,377000000.0
2005-02-07 07:03:00,1.60299,1.60303,1.60283,1.60298,189400000.0
2005-02-07 07:04:00,1.603,1.60316,1.60285,1.6031,272100000.0
2005-02-07 07:05:00,1.60318,1.60318,1.6029,1.60291,112400000.0
2005-02-07 07:06:00,1.60288,1.6029,1.60269,1.6028,197800002.0
2005-02-07 07:07:00,1.60271,1.60282,1.6026,1.60276,201200001.0
2005-02-07 07:08:00,1.60279,1.60289,1.60264,1.60274,238200000.0
2005-02-07 07:09:00,1.60272,1.60272,1.60254,1.6026,257300000.0
2005-02-07 07:10:00,1.6027,1.6027,1.60245,1.60249,497400001.0
2005-02-07 07:11:00,1.60251,1.60258,1.60248,1.60253,351300000.0
2005-02-07 07:12:00,1.60251,1.60269,1.60246,1.60258,264700000.0
2005-02-07 07:13:00,1.60211,1.60218,1.6019,1.60204,295800002.0
2005-02-07 07:14:00,1.6021,1.60232,1.60209,1.60232,567400001.0
2005-02-07 07:15:00,1.60242,1.60242,1.60207,1.60224,274500001.0
2005-02-07 07:16:00,1.60215,1.60223,1.60208,1.60222,170300000.0
2005-02-07 07:17:00,1.60245,1.60249,1.60222,1.60222,248500001.0
2005-02-07 07:18:00,1.60224,1.60243,1.60204,1.60229,438900000.0
2005-02-07 07:19:00,1.60272,1.60281,1.6024,1.6024,353300001.0
2005-02-07 07:20:00,1.6024,1.60272,1.60229,1.60241,517300002.0
2005-02-07 07:21:00,1.60232,1.6026,1.60232,1.60235,246100000.0
2005-02-07 07:22:00,1.60247,1.60267,1.60242,1.60262,375100001.0
2005-02-07 07:23:00,1.60272,1.60286,1.60258,1.60279,437100000.0
2005-02-07 07:24:00,1.60254,1.60267,1.6023,1.60234,229100000.0
2005-02-07 07:25:00,1.60235,1.60264,1.60233,1.60241,353100000.0
2005-02-07 07:26:00,1.60237,1.60268,1.60237,1.60258,284600000.0
2005-02-07 07:27:00,1.60275,1.60292,1.60262,1.60284,152400000.0
2005-02-07 07:28:00,1.60285,1.60302,1.6027,1.6027,262100001.0
2005-02-07 07:29:00,1.6027,1.60272,1.60244,1.60246,206700000.0
2005-02-07 07:30:00,1.60266,1.60281,1.60261,1.60281,524700000.0
2005-02-07 07:31:00,1.60264,1.60285,1.60261,1.60277,310000000.0
2005-02-07 07:32:00,1.60286,1.60304,1.60275,1.60294,437000000.0
2005-02-07 07:33:00,1.6042,1.6042,1.6042,1.6042,280200000.0
2005-02-07 07:34:00,1.60302,1.60309,1.60277,1.60302,280200000.0
2005-02-07 07:35:00,1.60311,1.60336,1.60311,1.60321,253200000.0
2005-02-07 07:36:00,1.60321,1.60334,1.60281,1.6031,392500001.0
2005-02-07 07:37:00,1.60311,1.60321,1.60293,1.6032,210100000.0
2005-02-07 07:38:00,1.60301,1.60322,1.60292,1.60322,45500001.0
2005-02-07 07:39:00,1.60308,1.60314,1.60276,1.6029,411800002.0
2005-02-07 07:40:00,1.60301,1.60318,1.60296,1.60297,321600000.0
2005-02-07 07:41:00,1.60307,1.60336,1.60304,1.6031,687400002.0
2005-02-07 07:42:00,1.60316,1.60336,1.60311,1.60332,345300003.0
2005-02-07 07:43:00,1.60332,1.60342,1.6032,1.60335,203000001.0
2005-02-07 07:44:00,1.60336,1.60351,1.60309,1.60309,388700000.0
2005-02-07 07:45:00,1.60343,1.60343,1.60309,1.60327,369400002.0
2005-02-07 07:46:00,1.60329,1.60345,1.60312,1.60316,414400001.0
2005-02-07 07:47:00,1.60336,1.60361,1.6031,1.60328,713800002.0
2005-02-07 07:48:00,1.60338,1.60363,1.60327,1.60327,704800003.0
2005-02-07 07:49:00,1.60353,1.60374,1.60341,1.60367,624400002.0
2005-02-07 07:50:00,1.60335,1.60372,1.60335,1.60351,577800001.0
2005-02-07 07:51:00,1.60367,1.60367,1.60321,1.60354,669000001.0
2005-02-07 07:52:00,1.60352,1.60352,1.60328,1.6033,524700002.0
2005-02-07 07:53:00,1.60334,1.60349,1.60311,1.60325,574900000.0
2005-02-07 07:54:00,1.60324,1.60333,1.60311,1.60314,376000000.0
2005-02-07 07:55:00,1.60308,1.60315,1.60278,1.60294,419400003.0
2005-02-07 07:56:00,1.60308,1.60308,1.60247,1.60269,684200003.0
2005-02-07 07:57:00,1.60262,1.6033,1.6025,1.60317,591100002.0
2005-02-07 07:58:00,1.60279,1.60282,1.60249,1.60258,749500001.0
2005-02-07 07:59:00,1.60274,1.60307,1.60266,1.60304,459100001.0
2005-02-07 08:00:00,1.60311,1.60326,1.60284,1.60306,343200000.0
2005-02-07 08:01:00,1.60297,1.60337,1.60284,1.60289,489300004.0
2005-02-07 08:02:00,1.60335,1.60357,1.60312,1.60312,265800000.0
2005-02-07 08:03:00,1.60307,1.60333,1.60302,1.60313,460900000.0
2005-02-07 08:04:00,1.60312,1.60318,1.60281,1.60309,435400002.0
2005-02-07 08:05:00,1.60307,1.60307,1.60273,1.60273,279500000.0
2005-02-07 08:06:00,1.60299,1.60317,1.60278,1.60297,681100002.0
2005-02-07 08:07:00,1.6028,1.60283,1.60235,1.60259,547300002.0
2005-02-07 08:08:00,1.60264,1.60288,1.60254,1.60254,383100002.0
2005-02-07 08:09:00,1.60254,1.60264,1.60229,1.60229,515900002.0
2005-02-07 08:10:00,1.60243,1.60293,1.60238,1.60293,610000002.0
2005-02-07 08:11:00,1.60301,1.60327,1.60298,1.60319,273300001.0
2005-02-07 08:12:00,1.60319,1.60373,1.60307,1.60337,415000001.0
2005-02-07 08:13:00,1.60339,1.60371,1.60339,1.60371,246600000.0
2005-02-07 08:14:00,1.60383,1.60417,1.60362,1.60417,107300000.0
2005-02-07 08:15:00,1.60401,1.60444,1.60401,1.60426,274700000.0
2005-02-07 08:16:00,1.60443,1.60469,1.60425,1.60461,291400000.0
2005-02-07 08:17:00,1.60441,1.60456,1.60432,1.60432,244700000.0
2005-02-07 08:18:00,1.60425,1.60425,1.60373,1.60385,183200000.0
2005-02-07 08:19:00,1.60372,1.60388,1.60368,1.60387,309300000.0
2005-02-07 08:20:00,1.60375,1.60448,1.60375,1.60448,290400000.0
2005-02-07 08:21:00,1.60466,1.60489,1.60453,1.60461,506200000.0
2005-02-07 08:22:00,1.60459,1.60476,1.60456,1.60472,301100000.0
2005-02-07 08:23:00,1.60465,1.60465,1.60438,1.60438,240200000.0
2005-02-07 08:24:00,1.60451,1.60463,1.60422,1.60441,478700002.0
2005-02-07 08:25:00,1.60442,1.60446,1.60417,1.60422,560500001.0
2005-02-07 08:26:00,1.60421,1.60436,1.60415,1.60429,371500001.0
2005-02-07 08:27:00,1.60438,1.6045,1.60427,1.60441,373400001.0
2005-02-07 08:28:00,1.60444,1.60462,1.60437,1.60462,573300002.0
2005-02-07 08:29:00,1.60454,1.60463,1.60425,1.60425,479400001.0
2005-02-07 08:30:00,1.60437,1.60441,1.6041,1.60435,420700000.0
2005-02-07 08:31:00,1.60436,1.60444,1.60416,1.60427,257200001.0
2005-02-07 08:32:00,1.60432,1.60447,1.6042,1.6042,317600001.0
2005-02-07 08:33:00,1.60354,1.60357,1.60308,1.60308,181800000.0
2005-02-07 08:34:00,1.60312,1.6038,1.60312,1.60356,556900001.0
2005-02-07 08:35:00,1.60363,1.60392,1.60363,1.60388,509300001.0
2005-02-07 08:36:00,1.60409,1.60451,1.60407,1.60451,388700003.0
2005-02-07 08:37:00,1.60441,1.6046,1.60413,1.60421,316300000.0
2005-02-07 08:38:00,1.60416,1.60438,1.60397,1.60419,311100001.0
2005-02-07 08:39:00,1.60406,1.6043,1.60399,1.604,548300004.0
2005-02-07 08:40:00,1.60416,1.60449,1.604,1.60409,399700000.0
2005-02-07 08:41:00,1.60442,1.60442,1.60381,1.60404,435800000.0
2005-02-07 08:42:00,1.60396,1.60435,1.6039,1.60409,451400003.0
2005-02-07 08:43:00,1.6042,1.60441,1.60394,1.60394,285200000.0
2005-02-07 08:44:00,1.60392,1.6041,1.60364,1.60396,415600000.0
2005-02-07 08:45:00,1.60407,1.60434,1.60393,1.60403,634800004.0
2005-02-07 08:46:00,1.6042,1.6044,1.60405,1.60413,766200004.0
2005-02-07 08:47:00,1.60423,1.60437,1.60413,1.60422,525900000.0
2005-02-07 08:48:00,1.60396,1.60427,1.60388,1.60405,368800001.0
2005-02-07 08:49:00,1.60419,1.60435,1.6041,1.60411,548100002.0
2005-02-07 08:50:00,1.60434,1.60452,1.60392,1.60392,495900002.0
2005-02-07 08:51:00,1.60461,1.60475,1.60434,1.60454,587300001.0
2005-02-07 08:52:00,1.60468,1.60477,1.60437,1.60449,647300001.0
2005-02-07 08:53:00,1.60461,1.60489,1.60417,1.60417,530800000.0
2005-02-07 08:54:00,1.6042,1.60499,1.6042,1.60464,742500002.0
2005-02-07 08:55:00,1.60533,1.60535,1.60484,1.60528,602200001.0
2005-02-07 08:56:00,1.6051,1.60518,1.60486,1.60492,526300003.0
2005-02-07 08:57:00,1.60492,1.6051,1.60457,1.60471,501100001.0
2005-02-07 08:58:00,1.60475,1.60542,1.60475,1.60509,465500000.0
2005-02-07 08:59:00,1.60509,1.6056,1.60506,1.60514,346400002.0
2005-02-07 09:00:00,1.60525,1.60548,1.60512,1.60529,449600001.0
2005-02-07 09:01:00,1.60546,1.6057,1.60527,1.60543,409100001.0
2005-02-07 09:02:00,1.60538,1.60596,1.6052,1.60579,733400001.0
2005-02-07 09:03:00,1.60608,1.60621,1.60593,1.60602,569200000.0
2005-02-07 09:04:00,1.60663,1.60679,1.6062,1.60631,644000002.0
2005-02-07 09:05:00,1.60621,1.60682,1.60621,1.60682,581000002.0
2005-02-07 09:06:00,1.6067,1.60695,1.60627,1.60667,572500002.0
2005-02-07 09:07:00,1.60651,1.60651,1.606,1.60612,392600001.0
2005-02-07 09:08:00,1.60604,1.60638,1.60598,1.60601,244700000.0
2005-02-07 09:09:00,1.60606,1.60623,1.60579,1.60609,281300000.0
2005-02-07 09:10:00,1.60628,1.60656,1.60627,1.60634,365500001.0
2005-02-07 09:11:00,1.60638,1.60643,1.60598,1.60639,606800002.0
2005-02-07 09:12:00,1.60668,1.60688,1.60648,1.6066,503800001.0
2005-02-07 09:13:00,1.60644,1.60647,1.60593,1.60593,504500002.0
2005-02-07 09:14:00,1.60602,1.60678,1.60602,1.60653,309200000.0
2005-02-07 09:15:00,1.60665,1.60665,1.60601,1.60601,402600000.0
2005-02-07 09:16:00,1.60603,1.60603,1.60538,1.60549,451500000.0
2005-02-07 09:17:00,1.60532,1.60574,1.60498,1.60541,590200001.0
2005-02-07 09:18:00,1.6054,1.60549,1.60477,1.60549,212500000.0
2005-02-07 09:19:00,1.60542,1.60589,1.60516,1.60518,505400001.0
2005-02-07 09:20:00,1.6055,1.6057,1.60518,1.60537,269200000.0
2005-02-07 09:21:00,1.60558,1.60558,1.60473,1.60473,351400000.0
2005-02-07 09:22:00,1.60476,1.60555,1.60476,1.60502,341400001.0
2005-02-07 09:23:00,1.6052,1.6055,1.60511,1.6055,393700001.0
2005-02-07 09:24:00,1.60558,1.60558,1.60503,1.60505,290300000.0
2005-02-07 09:25:00,1.60514,1.60556,1.6049,1.6049,462400002.0
2005-02-07 09:26:00,1.60474,1.60507,1.60446,1.60483,550500000.0
2005-02-07 09:27:00,1.60509,1.60512,1.60447,1.60447,399400000.0
2005-02-07 09:28:00,1.60459,1.60462,1.60408,1.6045,482100000.0
2005-02-07 09:29:00,1.60444,1.60459,1.60377,1.60388,405500001.0
2005-02-07 09:30:00,1.60395,1.60418,1.60368,1.60387,608000001.0
2005-02-07 09:31:00,1.60379,1.60445,1.60379,1.6041,367100000.0
2005-02-07 09:32:00,1.60413,1.60413,1.60385,1.60387,384500000.0
2005-02-07 09:33:00,1.60371,1.60398,1.60213,1.60361,288400001.0
2005-02-07 09:34:00,1.60395,1.60395,1.60342,1.60367,386000000.0
2005-02-07 09:35:00,1.60366,1.60406,1.60337,1.60337,292400001.0
2005-02-07 09:36:00,1.60363,1.60363,1.60323,1.60333,425400000.0
2005-02-07 09:37:00,1.60391,1.60433,1.60388,1.60414,462400001.0
2005-02-07 09:38:00,1.60433,1.60485,1.60433,1.60453,400700000.0
2005-02-07 09:39:00,1.60469,1.60514,1.60469,1.60479,430400000.0
2005-02-07 09:40:00,1.60512,1.60522,1.60477,1.60522,407700001.0
2005-02-07 09:41:00,1.60529,1.60546,1.60456,1.60546,457500001.0
2005-02-07 09:42:00,1.60538,1.60546,1.60513,1.60534,495900000.0
2005-02-07 09:43:00,1.60502,1.60546,1.60502,1.60507,269000000.0
2005-02-07 09:44:00,1.60505,1.60569,1.60505,1.60545,491100003.0
2005-02-07 09:45:00,1.60572,1.60584,1.60531,1.60558,535800000.0
2005-02-07 09:46:00,1.60574,1.60612,1.6055,1.60589,270200000.0
2005-02-07 09:47:00,1.6061,1.60656,1.60575,1.60617,435300001.0
2005-02-07 09:48:00,1.60587,1.60637,1.60552,1.60552,340500000.0
2005-02-07 09:49:00,1.60574,1.6061,1.60565,1.60603,513000000.0
2005-02-07 09:50:00,1.60557,1.60621,1.60522,1.60585,489300001.0
2005-02-07 09:51:00,1.60617,1.6065,1.60588,1.60625,441100002.0
2005-02-07 09:52:00,1.60641,1.60664,1.60597,1.60622,422200001.0
2005-02-07 09:53:00,1.60627,1.60669,1.60611,1.60627,376200001.0
2005-02-07 09:54:00,1.6066,1.60686,1.60605,1.60676,571100002.0
2005-02-07 09:55:00,1.60666,1.60683,1.60613,1.60672,556300000.0
2005-02-07 09:56:00,1.60687,1.60717,1.60607,1.60708,329000000.0
2005-02-07 09:57:00,1.60694,1.60788,1.60667,1.60746,598500004.0
2005-02-07 09:58:00,1.60721,1.60775,1.60652,1.60717,718400000.0
2005-02-07 09:59:00,1.60774,1.60838,1.60738,1.60838,632900001.0
2005-02-07 10:00:00,1.60788,1.60809,1.60739,1.60785,269700002.0
2005-02-07 10:01:00,1.60762,1.60794,1.60749,1.60775,676900001.0
2005-02-07 10:02:00,1.60768,1.60858,1.6076,1.60801,591600000.0
2005-02-07 10:03:00,1.60798,1.6085,1.60788,1.60805,443600003.0
2005-02-07 10:04:00,1.60853,1.60853,1.60793,1.60801,377400001.0
2005-02-07 10:05:00,1.6077,1.60816,1.60754,1.60795,437800001.0
2005-02-07 10:06:00,1.60807,1.60807,1.60741,1.6078,477400002.0
2005-02-07 10:07:00,1.60754,1.60776,1.60708,1.60734,598500003.0
2005-02-07 10:08:00,1.60717,1.60764,1.60717,1.60733,582800005.0
2005-02-07 10:09:00,1.60764,1.60792,1.60723,1.60792,471700001.0
2005-02-07 10:10:00,1.60775,1.60775,1.60723,1.60749,388300003.0
2005-02-07 10:11:00,1.60759,1.60769,1.60682,1.60685,381400000.0
2005-02-07 10:12:00,1.60684,1.60715,1.60664,1.60687,547000000.0
2005-02-07 10:13:00,1.60683,1.60717,1.60665,1.60665,506100001.0
2005-02-07 10:14:00,1.60669,1.6069,1.60642,1.60664,572600003.0
2005-02-07 10:15:00,1.60681,1.60707,1.6066,1.60694,415100000.0
2005-02-07 10:16:00,1.60686,1.60723,1.60654,1.60718,380100001.0
2005-02-07 10:17:00,1.60691,1.60721,1.60669,1.60669,369500002.0
2005-02-07 10:18:00,1.60708,1.60735,1.60708,1.60726,415600001.0
2005-02-07 10:19:00,1.60715,1.60736,1.60715,1.60736,302400000.0
2005-02-07 10:20:00,1.60759,1.60795,1.60736,1.60747,591000003.0
2005-02-07 10:21:00,1.60765,1.60765,1.60717,1.60723,399500001.0
2005-02-07 10:22:00,1.60704,1.60752,1.60704,1.60741,322100001.0
2005-02-07 10:23:00,1.60738,1.60738,1.60686,1.60686,531800004.0
2005-02-07 10:24:00,1.60687,1.60696,1.6065,1.60652,442900002.0
2005-02-07 10:25:00,1.60694,1.60715,1.60645,1.60664,399200001.0
2005-02-07 10:26:00,1.60681,1.60718,1.60649,1.60692,551000001.0
2005-02-07 10:27:00,1.60693,1.60693,1.60635,1.60638,459500000.0
2005-02-07 10:28:00,1.60667,1.60682,1.60648,1.60662,680200002.0
2005-02-07 10:29:00,1.60601,1.6063,1.6054,1.60582,605400002.0
2005-02-07 10:30:00,1.60582,1.60592,1.60534,1.60561,701700002.0
2005-02-07 10:31:00,1.60545,1.60608,1.60545,1.60582,515700003.0
2005-02-07 10:32:00,1.60575,1.60618,1.60556,1.60556,547700003.0
2005-02-07 10:33:00,1.60572,1.60572,1.60505,1.60543,493000002.0
2005-02-07 10:34:00,1.6055,1.6055,1.60508,1.60532,355100000.0
2005-02-07 10:35:00,1.60533,1.60533,1.60506,1.60512,514700000.0
2005-02-07 10:36:00,1.60493,1.60551,1.60492,1.60492,515500001.0
2005-02-07 10:37:00,1.60505,1.60505,1.60407,1.60429,527000000.0
2005-02-07 10:38:00,1.60466,1.60505,1.60434,1.60458,443100000.0
2005-02-07 10:39:00,1.60468,1.60482,1.6042,1.60457,399400000.0
2005-02-07 10:40:00,1.60457,1.60528,1.60457,1.60485,358300000.0
2005-02-07 10:41:00,1.60504,1.60551,1.60495,1.60501,596900000.0
2005-02-07 10:42:00,1.60518,1.60533,1.6049,1.60498,440500000.0
2005-02-07 10:43:00,1.60518,1.60531,1.60461,1.60461,455000003.0
2005-02-07 10:44:00,1.60494,1.60533,1.60463,1.60482,557400001.0
2005-02-07 10:45:00,1.60519,1.60519,1.60483,1.60515,514600001.0
2005-02-07 10:46:00,1.60493,1.60537,1.60491,1.60491,325700001.0
2005-02-07 10:47:00,1.605,1.60538,1.60487,1.60502,405700001.0
2005-02-07 10:48:00,1.60521,1.60545,1.60502,1.60541,497100001.0
2005-02-07 10:49:00,1.6058,1.6058,1.6053,1.60544,400200002.0
2005-02-07 10:50:00,1.60536,1.60559,1.60506,1.60544,497600000.0
2005-02-07 10:51:00,1.6056,1.60595,1.60538,1.60543,494000002.0
2005-02-07 10:52:00,1.60558,1.60588,1.60545,1.60578,313200002.0
2005-02-07 10:53:00,1.6057,1.6058,1.60528,1.60557,374200001.0
2005-02-07 10:54:00,1.60556,1.60608,1.60547,1.6056,456900000.0
2005-02-07 10:55:00,1.60587,1.60607,1.60546,1.60546,399100000.0
2005-02-07 10:56:00,1.6056,1.60602,1.60531,1.60587,531500001.0
2005-02-07 10:57:00,1.60618,1.60629,1.60588,1.60591,406800000.0
2005-02-07 10:58:00,1.60587,1.60603,1.60557,1.60561,412400003.0
2005-02-07 10:59:00,1.60589,1.60631,1.60573,1.60586,831800003.0
2005-02-07 11:00:00,1.60596,1.60596,1.60561,1.60561,512700001.0
2005-02-07 11:01:00,1.60584,1.60638,1.60574,1.60629,519200000.0
2005-02-07 11:02:00,1.60644,1.60665,1.60622,1.60658,452500000.0
2005-02-07 11:03:00,1.60666,1.60693,1.60649,1.60649,230100000.0
2005-02-07 11:04:00,1.60688,1.60695,1.60652,1.60669,555400002.0
2005-02-07 11:05:00,1.60698,1.60704,1.60652,1.60693,505200002.0
2005-02-07 11:06:00,1.60697,1.60733,1.60681,1.60705,701000000.0
2005-02-07 11:07:00,1.6073,1.60735,1.60692,1.60692,250700000.0
2005-02-07 11:08:00,1.60756,1.60756,1.60695,1.60712,287600000.0
2005-02-07 11:09:00,1.60684,1.60748,1.60684,1.60724,352500000.0
2005-02-07 11:10:00,1.60725,1.60753,1.60712,1.60727,452400001.0
2005-02-07 11:11:00,1.60722,1.60739,1.60698,1.60701,577500001.0
2005-02-07 11:12:00,1.60687,1.60734,1.60687,1.60734,538700000.0
2005-02-07 11:13:00,1.60727,1.60727,1.60707,1.60717,379000002.0
2005-02-07 11:14:00,1.60708,1.60726,1.60693,1.60705,517900002.0
2005-02-07 11:15:00,1.60705,1.60709,1.60684,1.60696,523500002.0
2005-02-07 11:16:00,1.60705,1.60705,1.60671,1.60703,545400001.0
2005-02-07 11:17:00,1.60748,1.60808,1.60689,1.60694,400200000.0
2005-02-07 11:18:00,1.60709,1.60807,1.60709,1.60807,403500002.0
2005-02-07 11:19:00,1.60804,1.60836,1.60784,1.60816,381500000.0
2005-02-07 11:20:00,1.60825,1.60844,1.60806,1.60823,605600001.0
2005-02-07 11:21:00,1.60812,1.6089,1.608,1.60876,547800002.0
2005-02-07 11:22:00,1.60868,1.60897,1.60809,1.60835,574700001.0
2005-02-07 11:23:00,1.60841,1.60848,1.60784,1.60805,453200000.0
2005-02-07 11:24:00,1.60818,1.60831,1.6079,1.60811,413000001.0
2005-02-07 11:25:00,1.60824,1.60883,1.60806,1.60845,393200001.0
2005-02-07 11:26:00,1.60866,1.60886,1.60827,1.60859,488400001.0
2005-02-07 11:27:00,1.60883,1.60893,1.60825,1.60839,646100001.0
2005-02-07 11:28:00,1.60871,1.60895,1.60798,1.60895,403600001.0
2005-02-07 11:29:00,1.60895,1.60914,1.60873,1.60876,526300003.0
2005-02-07 11:30:00,1.60856,1.60876,1.60844,1.60844,466900001.0
2005-02-07 11:31:00,1.60843,1.60873,1.60829,1.60859,522000000.0
2005-02-07 11:32:00,1.60851,1.60884,1.60835,1.60853,437500001.0
2005-02-07 11:33:00,1.6089,1.60906,1.60877,1.60896,480000001.0
2005-02-07 11:34:00,1.60897,1.60915,1.60871,1.60871,555500000.0
2005-02-07 11:35:00,1.60906,1.60934,1.60893,1.60916,526000002.0
2005-02-07 11:36:00,1.60918,1.60918,1.60853,1.60853,550400002.0
2005-02-07 11:37:00,1.60875,1.60981,1.60848,1.60959,480700002.0
2005-02-07 11:38:00,1.60986,1.61225,1.60935,1.61186,529600000.0
2005-02-07 11:39:00,1.61251,1.61251,1.61096,1.61097,685700003.0
2005-02-07 11:40:00,1.61098,1.61135,1.60986,1.60986,706700000.0
2005-02-07 11:41:00,1.61003,1.61163,1.61001,1.61159,717800001.0
2005-02-07 11:42:00,1.6116,1.61176,1.61099,1.61131,532900001.0
2005-02-07 11:43:00,1.6114,1.61149,1.61048,1.61048,555000002.0
2005-02-07 11:44:00,1.61058,1.61104,1.61034,1.61055,694700001.0
2005-02-07 11:45:00,1.61072,1.61074,1.61011,1.61053,566300001.0
2005-02-07 11:46:00,1.61049,1.61063,1.61024,1.61024,496900001.0
2005-02-07 11:47:00,1.61036,1.61054,1.61003,1.6103,408800001.0
2005-02-07 11:48:00,1.61045,1.61074,1.61029,1.61068,538600002.0
2005-02-07 11:49:00,1.61084,1.61106,1.6104,1.61089,423000002.0
2005-02-07 11:50:00,1.6111,1.61129,1.61087,1.61105,367600000.0
2005-02-07 11:51:00,1.61107,1.61159,1.61097,1.61136,154600001.0
2005-02-07 11:52:00,1.61148,1.61208,1.61131,1.61194,221400000.0
2005-02-07 11:53:00,1.61207,1.61223,1.61182,1.612,216500001.0
2005-02-07 11:54:00,1.61198,1.61205,1.61153,1.61153,346800000.0
2005-02-07 11:55:00,1.61198,1.61198,1.61139,1.61155,464300000.0
2005-02-07 11:56:00,1.61153,1.61174,1.611,1.611,436700000.0
2005-02-07 11:57:00,1.61127,1.61137,1.61102,1.61122,495300000.0
2005-02-07 11:58:00,1.61126,1.61127,1.61094,1.61107,445400000.0
2005-02-07 11:59:00,1.61101,1.61109,1.61079,1.61096,437500001.0
2005-02-07 12:00:00,1.61103,1.61157,1.61096,1.61143,559300001.0
2005-02-07 12:01:00,1.61142,1.61169,1.61137,1.6114,420000000.0
2005-02-07 12:02:00,1.61131,1.61152,1.61121,1.61122,379200001.0
2005-02-07 12:03:00,1.6114,1.6116,1.6113,1.61151,354400001.0
2005-02-07 12:04:00,1.61131,1.61167,1.61115,1.61131,364600000.0
2005-02-07 12:05:00,1.61169,1.61175,1.61146,1.61146,413100000.0
2005-02-07 12:06:00,1.61138,1.61167,1.61133,1.61148,410500001.0
2005-02-07 12:07:00,1.61153,1.6117,1.6114,1.61144,426400001.0
2005-02-07 12:08:00,1.61151,1.61156,1.61123,1.61129,508200001.0
2005-02-07 12:09:00,1.61133,1.6115,1.6112,1.61139,491300001.0
2005-02-07 12:10:00,1.61141,1.61155,1.61126,1.61154,381200001.0
2005-02-07 12:11:00,1.61142,1.61163,1.61131,1.6115,253100000.0
2005-02-07 12:12:00,1.61156,1.61161,1.61131,1.61131,200400000.0
2005-02-07 12:13:00,1.61151,1.61155,1.61123,1.61139,549400002.0
2005-02-07 12:14:00,1.61143,1.61149,1.61107,1.61143,663400002.0
2005-02-07 12:15:00,1.61111,1.61134,1.61105,1.61117,341100000.0
2005-02-07 12:16:00,1.61107,1.61117,1.61083,1.61083,453300001.0
2005-02-07 12:17:00,1.61071,1.61088,1.61045,1.61074,229900001.0
2005-02-07 12:18:00,1.61104,1.61104,1.61064,1.61064,280600000.0
2005-02-07 12:19:00,1.61091,1.61104,1.6106,1.61072,472500002.0
2005-02-07 12:20:00,1.61069,1.61084,1.61045,1.61063,391900000.0
2005-02-07 12:21:00,1.6105,1.61075,1.61028,1.61044,419300001.0
2005-02-07 12:22:00,1.61043,1.61046,1.61015,1.61022,273100000.0
2005-02-07 12:23:00,1.61015,1.61053,1.61006,1.61012,455000003.0
2005-02-07 12:24:00,1.6103,1.61121,1.61019,1.61062,599100001.0
2005-02-07 12:25:00,1.61146,1.61182,1.61085,1.6115,373600000.0
2005-02-07 12:26:00,1.61143,1.61192,1.61134,1.61189,396800000.0
2005-02-07 12:27:00,1.61198,1.6121,1.61153,1.61153,550800000.0
2005-02-07 12:28:00,1.61202,1.61221,1.61181,1.61199,593200003.0
2005-02-07 12:29:00,1.61184,1.61196,1.61171,1.61188,728200002.0
2005-02-07 12:30:00,1.61193,1.61223,1.61191,1.61203,636700002.0
2005-02-07 12:31:00,1.61201,1.61201,1.61166,1.61178,772300001.0
2005-02-07 12:32:00,1.61178,1.61178,1.61094,1.61137,641400000.0
2005-02-07 12:33:00,1.61174,1.61174,1.61126,1.61163,38600000.0
2005-02-07 12:34:00,1.61171,1.61176,1.61112,1.61139,590900001.0
2005-02-07 12:35:00,1.61161,1.61178,1.61146,1.61166,685400003.0
2005-02-07 12:36:00,1.61144,1.61144,1.61078,1.61087,496700001.0
2005-02-07 12:37:00,1.6111,1.61131,1.61107,1.61112,517900001.0
2005-02-07 12:38:00,1.61102,1.61111,1.61082,1.61084,699600001.0
2005-02-07 12:39:00,1.6108,1.61088,1.61061,1.61078,443600000.0
2005-02-07 12:40:00,1.61083,1.61116,1.61066,1.61079,550600000.0
2005-02-07 12:41:00,1.61087,1.61106,1.6108,1.61082,211600000.0
2005-02-07 12:42:00,1.61096,1.61169,1.61096,1.61109,364100001.0
2005-02-07 12:43:00,1.61139,1.61183,1.61139,1.61155,501100000.0
2005-02-07 12:44:00,1.61142,1.6117,1.61126,1.61145,444300001.0
2005-02-07 12:45:00,1.61173,1.61205,1.61161,1.61175,510400000.0
2005-02-07 12:46:00,1.6118,1.61188,1.61175,1.61185,434800001.0
2005-02-07 12:47:00,1.61175,1.61186,1.61166,1.6118,361500000.0
2005-02-07 12:48:00,1.61151,1.61166,1.61141,1.61151,445500000.0
2005-02-07 12:49:00,1.61162,1.61216,1.61158,1.61187,481700000.0
2005-02-07 12:50:00,1.6123,1.61255,1.61175,1.61175,456000001.0
2005-02-07 12:51:00,1.61181,1.61209,1.61156,1.61156,429200003.0
2005-02-07 12:52:00,1.61172,1.61186,1.61138,1.61157,376600000.0
2005-02-07 12:53:00,1.61145,1.61145,1.61091,1.61091,264400000.0
2005-02-07 12:54:00,1.61079,1.61139,1.61079,1.61125,409600000.0
2005-02-07 12:55:00,1.6111,1.61119,1.61081,1.61093,421300000.0
2005-02-07 12:56:00,1.61091,1.61119,1.61088,1.611,462700002.0
2005-02-07 12:57:00,1.61105,1.61151,1.61102,1.61133,559300001.0
2005-02-07 12:58:00,1.61147,1.61147,1.6112,1.61128,341200000.0
2005-02-07 12:59:00,1.6113,1.61147,1.61104,1.61131,687900004.0
2005-02-07 13:00:00,1.61123,1.61139,1.61102,1.61122,194200000.0
2005-02-07 13:01:00,1.61107,1.6115,1.61107,1.61141,314300001.0
2005-02-07 13:02:00,1.61136,1.61187,1.61125,1.61142,370800001.0
2005-02-07 13:03:00,1.61138,1.61175,1.6111,1.61152,459100001.0
2005-02-07 13:04:00,1.6119,1.61195,1.6117,1.6117,249100000.0
2005-02-07 13:05:00,1.61202,1.61207,1.61173,1.61175,142600001.0
2005-02-07 13:06:00,1.61202,1.61208,1.61176,1.61199,407100000.0
2005-02-07 13:07:00,1.61213,1.61234,1.61188,1.61207,297800000.0
2005-02-07 13:08:00,1.61232,1.61235,1.61173,1.61218,182400000.0
2005-02-07 13:09:00,1.61216,1.61242,1.61207,1.61216,314300002.0
2005-02-07 13:10:00,1.6124,1.6124,1.61201,1.61226,146300000.0
2005-02-07 13:11:00,1.61241,1.61248,1.6119,1.6119,443800001.0
2005-02-07 13:12:00,1.61196,1.61233,1.61196,1.61233,271800002.0
2005-02-07 13:13:00,1.61235,1.61251,1.61198,1.6121,325100000.0
2005-02-07 13:14:00,1.61218,1.61218,1.6118,1.61202,372800000.0
2005-02-07 13:15:00,1.61222,1.61247,1.61205,1.61211,435200000.0
2005-02-07 13:16:00,1.61238,1.61238,1.61183,1.61217,126000000.0
2005-02-07 13:17:00,1.61208,1.61208,1.6115,1.6115,117300001.0
2005-02-07 13:18:00,1.61181,1.61243,1.6118,1.61202,292000000.0
2005-02-07 13:19:00,1.61184,1.61225,1.61149,1.61192,271600001.0
2005-02-07 13:20:00,1.61189,1.61189,1.6114,1.61173,194200001.0
2005-02-07 13:21:00,1.61198,1.61198,1.61171,1.61188,147000000.0
2005-02-07 13:22:00,1.6119,1.6119,1.61162,1.61178,199000000.0
2005-02-07 13:23:00,1.61167,1.61191,1.61123,1.61164,264000000.0
2005-02-07 13:24:00,1.61161,1.61172,1.61123,1.61172,214800000.0
2005-02-07 13:25:00,1.61192,1.61206,1.6119,1.61199,163400000.0
2005-02-07 13:26:00,1.6119,1.61208,1.61184,1.61201,203500001.0
2005-02-07 13:27:00,1.61173,1.61173,1.61141,1.61154,311800001.0
2005-02-07 13:28:00,1.61157,1.6117,1.61131,1.61131,451100000.0
2005-02-07 13:29:00,1.61136,1.61167,1.61095,1.61134,598600001.0
2005-02-07 13:30:00,1.6115,1.6115,1.61056,1.61074,644300004.0
2005-02-07 13:31:00,1.60993,1.61019,1.60933,1.6097,497800001.0
2005-02-07 13:32:00,1.61006,1.61053,1.61005,1.61052,217300001.0
2005-02-07 13:33:00,1.61056,1.61086,1.61025,1.61025,489700003.0
2005-02-07 13:34:00,1.61062,1.61074,1.6102,1.6102,287100001.0
2005-02-07 13:35:00,1.61042,1.61042,1.60996,1.61021,372900001.0
2005-02-07 13:36:00,1.60996,1.61004,1.60972,1.60986,464500000.0
2005-02-07 13:37:00,1.60971,1.60993,1.60943,1.60945,494400001.0
2005-02-07 13:38:00,1.60968,1.60993,1.60947,1.60981,399500000.0
2005-02-07 13:39:00,1.61,1.61,1.60952,1.60968,285900001.0
2005-02-07 13:40:00,1.60983,1.61037,1.60983,1.61026,396100002.0
2005-02-07 13:41:00,1.61035,1.61044,1.61013,1.61021,236400001.0
2005-02-07 13:42:00,1.61016,1.61036,1.61002,1.6101,170600000.0
2005-02-07 13:43:00,1.61008,1.61008,1.61003,1.61006,129100000.0
2005-02-07 13:44:00,1.61032,1.61056,1.61018,1.61043,284700000.0
2005-02-07 13:45:00,1.61041,1.61081,1.61033,1.61033,488800003.0
2005-02-07 13:46:00,1.61039,1.61083,1.61039,1.61056,512200001.0
2005-02-07 13:47:00,1.61072,1.61094,1.61055,1.61062,606200004.0
2005-02-07 13:48:00,1.61051,1.61051,1.60987,1.61006,242900002.0
2005-02-07 13:49:00,1.61009,1.61015,1.60992,1.61013,225400001.0
2005-02-07 13:50:00,1.61019,1.61019,1.60987,1.60987,287700000.0
2005-02-07 13:51:00,1.60994,1.61079,1.60994,1.61079,259700000.0
2005-02-07 13:52:00,1.6108,1.61082,1.60989,1.61028,400400000.0
2005-02-07 13:53:00,1.61043,1.61104,1.6101,1.61033,512000001.0
2005-02-07 13:54:00,1.61041,1.61054,1.60962,1.61005,452400001.0
2005-02-07 13:55:00,1.61002,1.6101,1.60956,1.60975,363700000.0
2005-02-07 13:56:00,1.61,1.61039,1.60999,1.61029,375300002.0
2005-02-07 13:57:00,1.61036,1.6105,1.61014,1.6105,384100001.0
2005-02-07 13:58:00,1.61031,1.61041,1.60989,1.60991,269100000.0
2005-02-07 13:59:00,1.61001,1.61016,1.60977,1.60977,427000002.0
2005-02-07 14:00:00,1.60969,1.60982,1.60942,1.60979,300900000.0
2005-02-07 14:01:00,1.60987,1.60996,1.60965,1.60985,399800000.0
2005-02-07 14:02:00,1.60997,1.60997,1.60969,1.60978,308600002.0
2005-02-07 14:03:00,1.60961,1.61057,1.60961,1.61032,507800004.0
2005-02-07 14:04:00,1.6107,1.61093,1.61039,1.61058,405200000.0
2005-02-07 14:05:00,1.61086,1.61111,1.61085,1.61095,331800002.0
2005-02-07 14:06:00,1.611,1.611,1.61045,1.6105,389000002.0
2005-02-07 14:07:00,1.61088,1.61105,1.6105,1.6108,307800000.0
2005-02-07 14:08:00,1.61081,1.61081,1.61028,1.61028,378000002.0
2005-02-07 14:09:00,1.61043,1.61043,1.60991,1.60999,142000000.0
2005-02-07 14:10:00,1.60995,1.61009,1.60985,1.61,271800001.0
2005-02-07 14:11:00,1.60974,1.61002,1.60957,1.61002,110400000.0
2005-02-07 14:12:00,1.6098,1.6099,1.60953,1.60971,257700000.0
2005-02-07 14:13:00,1.60995,1.61015,1.60995,1.61009,162800000.0
2005-02-07 14:14:00,1.60991,1.61002,1.60974,1.6099,214400001.0
2005-02-07 14:15:00,1.61015,1.61019,1.60986,1.61008,364600000.0
2005-02-07 14:16:00,1.60996,1.60999,1.60976,1.60987,180000000.0
2005-02-07 14:17:00,1.60986,1.61015,1.60972,1.6098,689300005.0
2005-02-07 14:18:00,1.60968,1.6099,1.60941,1.60987,360000000.0
2005-02-07 14:19:00,1.60982,1.6099,1.6095,1.60951,449800001.0
2005-02-07 14:20:00,1.60968,1.60994,1.60927,1.60927,209200000.0
2005-02-07 14:21:00,1.60917,1.6104,1.60917,1.61005,423200001.0
2005-02-07 14:22:00,1.61034,1.61064,1.61027,1.61036,604300000.0
2005-02-07 14:23:00,1.61055,1.61055,1.61019,1.61025,161100000.0
2005-02-07 14:24:00,1.60999,1.61029,1.60993,1.60998,453600002.0
2005-02-07 14:25:00,1.61014,1.61051,1.61014,1.61032,540200001.0
2005-02-07 14:26:00,1.61039,1.61046,1.61005,1.61007,592900004.0
2005-02-07 14:27:00,1.61009,1.61021,1.60982,1.61019,385000000.0
2005-02-07 14:28:00,1.60998,1.60998,1.60944,1.6099,45600000.0
2005-02-07 14:29:00,1.60988,1.61002,1.6098,1.60998,48000000.0
2005-02-07 14:30:00,1.61029,1.61036,1.60976,1.61035,40200000.0
2005-02-07 14:31:00,1.61033,1.61058,1.61009,1.61048,26400000.0
2005-02-07 14:32:00,1.61047,1.61047,1.61008,1.61019,32400000.0
2005-02-07 14:33:00,1.6099,1.61028,1.60983,1.61026,22200000.0
2005-02-07 14:34:00,1.61031,1.61052,1.6102,1.61049,28600000.0
2005-02-07 14:35:00,1.6105,1.6105,1.61036,1.61037,23200000.0
2005-02-07 14:36:00,1.6106,1.61099,1.61023,1.61023,34500000.0
2005-02-07 14:37:00,1.61051,1.61051,1.61033,1.61045,34400000.0
2005-02-07 14:38:00,1.61039,1.61046,1.60996,1.61046,23600000.0
2005-02-07 14:39:00,1.61029,1.61045,1.60989,1.61005,48500000.0
2005-02-07 14:40:00,1.61016,1.61016,1.60986,1.60997,33600000.0
2005-02-07 14:41:00,1.61003,1.61025,1.60987,1.61025,55900001.0
2005-02-07 14:42:00,1.60995,1.61009,1.60926,1.60926,31200000.0
2005-02-07 14:43:00,1.61013,1.61033,1.60998,1.60998,39800000.0
2005-02-07 14:44:00,1.60983,1.61012,1.60968,1.60979,68000001.0
2005-02-07 14:45:00,1.60963,1.61,1.60943,1.60971,49400000.0
2005-02-07 14:46:00,1.60997,1.60997,1.60976,1.60987,53400000.0
2005-02-07 14:47:00,1.61005,1.61022,1.60989,1.61003,28200000.0
2005-02-07 14:48:00,1.60976,1.60983,1.60949,1.60983,32000000.0
2005-02-07 14:49:00,1.60958,1.61005,1.60958,1.61001,55300000.0
2005-02-07 14:50:00,1.60989,1.61017,1.60989,1.61003,38700000.0
2005-02-07 14:51:00,1.61004,1.61007,1.60985,1.60996,26900000.0
2005-02-07 14:52:00,1.61018,1.61041,1.61017,1.61041,26000000.0
2005-02-07 14:53:00,1.61022,1.61048,1.60984,1.61025,28200000.0
2005-02-07 14:54:00,1.61015,1.61015,1.6097,1.60976,27200000.0
2005-02-07 14:55:00,1.61016,1.6105,1.61007,1.61016,31800000.0
2005-02-07 14:56:00,1.61054,1.61054,1.61029,1.61033,41800000.0
2005-02-07 14:57:00,1.61036,1.61042,1.6101,1.61015,35000000.0
2005-02-07 14:58:00,1.60971,1.60998,1.60968,1.60972,50600000.0
2005-02-07 14:59:00,1.6097,1.60998,1.6097,1.60995,38500000.0
2005-02-07 15:00:00,1.60998,1.60998,1.60908,1.60908,57000000.0
2005-02-07 15:01:00,1.60959,1.60959,1.60913,1.60942,37400000.0
2005-02-07 15:02:00,1.60948,1.60948,1.60867,1.60867,42800000.0
2005-02-07 15:03:00,1.60886,1.60911,1.60869,1.60874,40000000.0
2005-02-07 15:04:00,1.60865,1.60865,1.60841,1.60858,31500000.0
2005-02-07 15:05:00,1.60853,1.6087,1.6084,1.6087,37400000.0
2005-02-07 15:06:00,1.60843,1.60844,1.60797,1.60842,44800000.0
2005-02-07 15:07:00,1.60841,1.60847,1.60807,1.6083,36400000.0
2005-02-07 15:08:00,1.60817,1.60827,1.60782,1.60792,43000000.0
2005-02-07 15:09:00,1.60818,1.60835,1.60793,1.60829,35400000.0
2005-02-07 15:10:00,1.60807,1.60807,1.60738,1.60741,54400000.0
2005-02-07 15:11:00,1.60794,1.6081,1.60781,1.60802,26200000.0
2005-02-07 15:12:00,1.60787,1.60808,1.60745,1.60753,39900000.0
2005-02-07 15:13:00,1.60788,1.60805,1.60766,1.60805,24400000.0
2005-02-07 15:14:00,1.60767,1.60818,1.60766,1.60766,35200000.0
2005-02-07 15:15:00,1.60778,1.60797,1.60747,1.6079,44800000.0
2005-02-07 15:16:00,1.60795,1.60817,1.60795,1.60803,23600000.0
2005-02-07 15:17:00,1.60818,1.60827,1.60801,1.60815,33800000.0
2005-02-07 15:18:00,1.60793,1.60828,1.60789,1.60824,52700000.0
2005-02-07 15:19:00,1.60873,1.60873,1.60773,1.60773,21000000.0
2005-02-07 15:20:00,1.60791,1.60805,1.60772,1.60788,25600000.0
2005-02-07 15:21:00,1.60783,1.60805,1.60783,1.60798,20600000.0
2005-02-07 15:22:00,1.608,1.60822,1.60762,1.60762,35000000.0
2005-02-07 15:23:00,1.60767,1.60789,1.6075,1.6075,15400000.0
2005-02-07 15:24:00,1.60789,1.60789,1.60739,1.60762,28600000.0
2005-02-07 15:25:00,1.60778,1.60778,1.60728,1.60728,25800000.0
2005-02-07 15:26:00,1.60762,1.60807,1.60753,1.60799,30400000.0
2005-02-07 15:27:00,1.60786,1.60786,1.6073,1.60747,40400000.0
2005-02-07 15:28:00,1.60755,1.60772,1.60728,1.60747,31700000.0
2005-02-07 15:29:00,1.60773,1.60773,1.60626,1.60626,44200000.0
2005-02-07 15:30:00,1.60781,1.60781,1.60618,1.60635,29200000.0
2005-02-07 15:31:00,1.60747,1.60798,1.60698,1.60784,36800000.0
2005-02-07 15:32:00,1.60752,1.60783,1.60726,1.60783,36400000.0
2005-02-07 15:33:00,1.60787,1.60787,1.60695,1.60754,52500000.0
2005-02-07 15:34:00,1.60771,1.6079,1.60741,1.60762,43800000.0
2005-02-07 15:35:00,1.60783,1.60783,1.6072,1.60726,37600000.0
2005-02-07 15:36:00,1.60759,1.60805,1.6075,1.60766,39800000.0
2005-02-07 15:37:00,1.60762,1.60811,1.60762,1.60811,46200000.0
2005-02-07 15:38:00,1.60819,1.60876,1.60819,1.60866,33100000.0
2005-02-07 15:39:00,1.6089,1.60903,1.60875,1.6088,30400000.0
2005-02-07 15:40:00,1.609,1.60925,1.60884,1.60884,38200000.0
2005-02-07 15:41:00,1.60924,1.60924,1.60833,1.60866,37400000.0
2005-02-07 15:42:00,1.60875,1.60884,1.60855,1.60871,26800000.0
2005-02-07 15:43:00,1.60907,1.60926,1.6088,1.60926,39400000.0
2005-02-07 15:44:00,1.60944,1.60958,1.60912,1.60955,15200000.0
2005-02-07 15:45:00,1.60932,1.60933,1.60877,1.60877,57900000.0
2005-02-07 15:46:00,1.60887,1.60895,1.60874,1.60874,35200000.0
2005-02-07 15:47:00,1.60852,1.60863,1.60817,1.60863,45500000.0
2005-02-07 15:48:00,1.60854,1.60875,1.60841,1.60863,30400000.0
2005-02-07 15:49:00,1.6086,1.60908,1.6086,1.60887,42800000.0
2005-02-07 15:50:00,1.60897,1.60918,1.60897,1.6091,24800000.0
2005-02-07 15:51:00,1.60905,1.60922,1.60893,1.60914,20800000.0
2005-02-07 15:52:00,1.60914,1.60932,1.60903,1.60932,37200000.0
2005-02-07 15:53:00,1.60916,1.60965,1.60916,1.60926,54600001.0
2005-02-07 15:54:00,1.60954,1.60956,1.60929,1.60937,28000000.0
2005-02-07 15:55:00,1.60973,1.60973,1.60922,1.60957,30000000.0
2005-02-07 15:56:00,1.60952,1.60962,1.60919,1.60944,55800000.0
2005-02-07 15:57:00,1.60938,1.60958,1.6092,1.6092,30600000.0
2005-02-07 15:58:00,1.60938,1.6095,1.60927,1.60933,19800000.0
2005-02-07 15:59:00,1.60923,1.60929,1.60907,1.60907,22800000.0
2005-02-07 16:00:00,1.60908,1.60953,1.60908,1.6094,22800000.0
2005-02-07 16:01:00,1.60958,1.60968,1.60946,1.60951,41800000.0
2005-02-07 16:02:00,1.60978,1.60982,1.60957,1.6098,34200000.0
2005-02-07 16:03:00,1.60962,1.60999,1.60962,1.60974,35000000.0
2005-02-07 16:04:00,1.60976,1.6098,1.60941,1.60941,45500000.0
2005-02-07 16:05:00,1.61006,1.61022,1.60956,1.60968,42400000.0
2005-02-07 16:06:00,1.60992,1.61036,1.60981,1.60996,42000000.0
2005-02-07 16:07:00,1.61009,1.61009,1.60914,1.60939,47200000.0
2005-02-07 16:08:00,1.60946,1.60966,1.60944,1.60963,31600000.0
2005-02-07 16:09:00,1.60946,1.6097,1.60925,1.60942,52000000.0
2005-02-07 16:10:00,1.60989,1.61016,1.60982,1.61008,44200000.0
2005-02-07 16:11:00,1.60993,1.61047,1.60992,1.61022,31200000.0
2005-02-07 16:12:00,1.61048,1.61048,1.61003,1.61011,47600000.0
2005-02-07 16:13:00,1.61002,1.61019,1.60988,1.61019,32400000.0
2005-02-07 16:14:00,1.60997,1.61017,1.60997,1.61013,45300000.0
2005-02-07 16:15:00,1.60984,1.61019,1.60984,1.61019,51400000.0
2005-02-07 16:16:00,1.60999,1.61031,1.60999,1.61017,29800000.0
2005-02-07 16:17:00,1.61011,1.61033,1.61004,1.61027,28200000.0
2005-02-07 16:18:00,1.61023,1.6104,1.61014,1.6104,23400000.0
2005-02-07 16:19:00,1.61087,1.61087,1.61041,1.61064,58200000.0
2005-02-07 16:20:00,1.61071,1.6108,1.61054,1.61059,44600000.0
2005-02-07 16:21:00,1.61062,1.61064,1.61037,1.61056,38800000.0
2005-02-07 16:22:00,1.61045,1.61054,1.61019,1.6102,52000000.0
2005-02-07 16:23:00,1.6104,1.6104,1.61011,1.61031,36200000.0
2005-02-07 16:24:00,1.61021,1.61055,1.6102,1.61047,30900000.0
2005-02-07 16:25:00,1.61053,1.61072,1.61008,1.6103,40600000.0
2005-02-07 16:26:00,1.61035,1.61045,1.61018,1.61026,46800000.0
2005-02-07 16:27:00,1.61049,1.61094,1.61049,1.61065,26400000.0
2005-02-07 16:28:00,1.61095,1.61106,1.61072,1.61073,56200001.0
2005-02-07 16:29:00,1.61082,1.61089,1.61058,1.6108,28400000.0
2005-02-07 16:30:00,1.61068,1.61084,1.61054,1.6106,42000000.0
2005-02-07 16:31:00,1.61044,1.61044,1.60965,1.60965,36200000.0
2005-02-07 16:32:00,1.60982,1.60982,1.60929,1.60969,35600000.0
2005-02-07 16:33:00,1.60971,1.60974,1.60947,1.60962,38300000.0
2005-02-07 16:34:00,1.60991,1.61,1.6094,1.6094,57700000.0
2005-02-07 16:35:00,1.60955,1.60961,1.60939,1.60961,35000000.0
2005-02-07 16:36:00,1.60961,1.60985,1.60944,1.60966,35000000.0
2005-02-07 16:37:00,1.60984,1.6099,1.60955,1.60982,60200000.0
2005-02-07 16:38:00,1.60987,1.61003,1.60961,1.60974,45400000.0
2005-02-07 16:39:00,1.60996,1.60996,1.60958,1.60962,33000000.0
2005-02-07 16:40:00,1.60957,1.60957,1.60919,1.6092,30800000.0
2005-02-07 16:41:00,1.60867,1.60951,1.60867,1.60912,28000000.0
2005-02-07 16:42:00,1.60896,1.60915,1.60896,1.6091,26400000.0
2005-02-07 16:43:00,1.60936,1.60959,1.60922,1.60946,60300000.0
2005-02-07 16:44:00,1.60956,1.60958,1.60937,1.60937,47600000.0
2005-02-07 16:45:00,1.60911,1.60939,1.60911,1.60926,55400000.0
2005-02-07 16:46:00,1.60975,1.60975,1.60907,1.60933,41000000.0
2005-02-07 16:47:00,1.60951,1.60994,1.60951,1.60957,47400000.0
2005-02-07 16:48:00,1.60978,1.60978,1.60934,1.60957,46600001.0
2005-02-07 16:49:00,1.60951,1.60999,1.60936,1.60999,58700000.0
2005-02-07 16:50:00,1.60978,1.60983,1.60945,1.60966,58600000.0
2005-02-07 16:51:00,1.60957,1.6096,1.60936,1.6096,27600000.0
2005-02-07 16:52:00,1.60962,1.60973,1.60938,1.60973,56200000.0
2005-02-07 16:53:00,1.6097,1.6097,1.60891,1.60899,42400000.0
2005-02-07 16:54:00,1.60945,1.60968,1.60919,1.60956,39800000.0
2005-02-07 16:55:00,1.60982,1.60982,1.60911,1.60931,28800001.0
2005-02-07 16:56:00,1.6093,1.60938,1.60894,1.60894,36900000.0
2005-02-07 16:57:00,1.60884,1.60971,1.60884,1.60964,22400000.0
2005-02-07 16:58:00,1.61002,1.61031,1.60983,1.61002,36800000.0
2005-02-07 16:59:00,1.61025,1.61091,1.61014,1.61091,26000000.0
2005-02-07 17:00:00,1.61068,1.61099,1.60995,1.61023,53300000.0
2005-02-07 17:01:00,1.61009,1.61036,1.60972,1.61002,47200000.0
2005-02-07 17:02:00,1.61004,1.61004,1.60937,1.60949,28800000.0
2005-02-07 17:03:00,1.60965,1.60994,1.60951,1.60978,49400000.0
2005-02-07 17:04:00,1.60997,1.60997,1.60949,1.60949,40200000.0
2005-02-07 17:05:00,1.60948,1.61036,1.60918,1.61034,25800000.0
2005-02-07 17:06:00,1.61059,1.61059,1.6099,1.61018,25200000.0
2005-02-07 17:07:00,1.61027,1.61086,1.61027,1.61066,37200000.0
2005-02-07 17:08:00,1.6111,1.61152,1.61098,1.61117,50500000.0
2005-02-07 17:09:00,1.61143,1.61143,1.61093,1.61127,56600000.0
2005-02-07 17:10:00,1.61112,1.6113,1.61069,1.61069,38800000.0
2005-02-07 17:11:00,1.61062,1.61064,1.61034,1.61059,31700000.0
2005-02-07 17:12:00,1.61016,1.61035,1.61015,1.6103,21800000.0
2005-02-07 17:13:00,1.6102,1.61038,1.61003,1.61024,33200000.0
2005-02-07 17:14:00,1.60996,1.6104,1.60995,1.60995,66600000.0
2005-02-07 17:15:00,1.61038,1.61038,1.61008,1.61008,40200000.0
2005-02-07 17:16:00,1.61001,1.61032,1.6099,1.6099,61900000.0
2005-02-07 17:17:00,1.60984,1.6101,1.60962,1.6101,37200000.0
2005-02-07 17:18:00,1.61029,1.6103,1.60983,1.6102,49400000.0
2005-02-07 17:19:00,1.61017,1.61025,1.60995,1.61025,18400000.0
2005-02-07 17:20:00,1.61027,1.61027,1.60957,1.60969,40700000.0
2005-02-07 17:21:00,1.61012,1.61012,1.60943,1.60988,47800000.0
2005-02-07 17:22:00,1.60968,1.60999,1.60968,1.6097,40400000.0
2005-02-07 17:23:00,1.6092,1.60935,1.6091,1.60932,25800000.0
2005-02-07 17:24:00,1.60925,1.6094,1.6091,1.60923,32200000.0
2005-02-07 17:25:00,1.60908,1.60945,1.60903,1.60903,64300000.0
2005-02-07 17:26:00,1.60916,1.60933,1.60872,1.60872,32600000.0
2005-02-07 17:27:00,1.60911,1.60913,1.60861,1.60861,44500000.0
2005-02-07 17:28:00,1.60875,1.60875,1.60831,1.60831,38800000.0
2005-02-07 17:29:00,1.60844,1.6086,1.6079,1.60804,48400000.0
2005-02-07 17:30:00,1.60835,1.60842,1.60798,1.60809,44400000.0
2005-02-07 17:31:00,1.60824,1.60824,1.60807,1.60809,42600000.0
2005-02-07 17:32:00,1.60796,1.60843,1.60795,1.60795,37800000.0
2005-02-07 17:33:00,1.60821,1.60821,1.60791,1.60795,37300000.0
2005-02-07 17:34:00,1.60806,1.6087,1.60806,1.6087,42200000.0
2005-02-07 17:35:00,1.60871,1.60871,1.60834,1.60852,30500000.0
2005-02-07 17:36:00,1.60848,1.60907,1.60848,1.6088,41000000.0
2005-02-07 17:37:00,1.60911,1.60936,1.60846,1.60899,31600000.0
2005-02-07 17:38:00,1.60895,1.6093,1.60895,1.60917,61000001.0
2005-02-07 17:39:00,1.60977,1.60992,1.60952,1.60962,29200000.0
2005-02-07 17:40:00,1.6098,1.61012,1.6098,1.60988,39100000.0
2005-02-07 17:41:00,1.60986,1.61004,1.60969,1.60969,58300000.0
2005-02-07 17:42:00,1.60971,1.60981,1.60946,1.60972,48500000.0
2005-02-07 17:43:00,1.60995,1.60996,1.60918,1.60996,67600001.0
2005-02-07 17:44:00,1.60995,1.60995,1.60964,1.60964,29200000.0
2005-02-07 17:45:00,1.61001,1.61018,1.60979,1.61005,24800000.0
2005-02-07 17:46:00,1.61035,1.61079,1.61035,1.61051,40600000.0
2005-02-07 17:47:00,1.61092,1.61127,1.61073,1.61073,29200000.0
2005-02-07 17:48:00,1.61125,1.61125,1.6108,1.61099,69600001.0
2005-02-07 17:49:00,1.61103,1.61103,1.61052,1.61096,36100000.0
2005-02-07 17:50:00,1.61105,1.61105,1.61035,1.61042,35800000.0
2005-02-07 17:51:00,1.61034,1.61049,1.61017,1.61023,25800000.0
2005-02-07 17:52:00,1.61067,1.61067,1.61018,1.61018,21800000.0
2005-02-07 17:53:00,1.61013,1.61025,1.6099,1.61015,31000000.0
2005-02-07 17:54:00,1.6099,1.61009,1.60945,1.60992,44600000.0
2005-02-07 17:55:00,1.60961,1.60986,1.60906,1.60986,40500000.0
2005-02-07 17:56:00,1.60995,1.61026,1.60981,1.60981,80900000.0
2005-02-07 17:57:00,1.60969,1.60981,1.60946,1.60979,54600000.0
2005-02-07 17:58:00,1.60972,1.60972,1.60874,1.60887,36600000.0
2005-02-07 17:59:00,1.60895,1.60921,1.60844,1.60881,56600000.0
2005-02-07 18:00:00,1.60949,1.60949,1.60896,1.6091,31500000.0
2005-02-07 18:01:00,1.60903,1.6092,1.60854,1.60898,40100000.0
2005-02-07 18:02:00,1.6095,1.60969,1.60935,1.60951,64900001.0
2005-02-07 18:03:00,1.6093,1.60965,1.60926,1.60926,35600000.0
2005-02-07 18:04:00,1.60941,1.60941,1.60814,1.60858,63400001.0
2005-02-07 18:05:00,1.60868,1.60869,1.60815,1.60848,22200000.0
2005-02-07 18:06:00,1.60864,1.60892,1.60784,1.60818,51700000.0
2005-02-07 18:07:00,1.6089,1.6089,1.6081,1.60838,64900000.0
2005-02-07 18:08:00,1.60857,1.60877,1.60813,1.60821,68000001.0
2005-02-07 18:09:00,1.60839,1.6087,1.60829,1.60834,54000000.0
2005-02-07 18:10:00,1.60858,1.60908,1.60844,1.60895,26800000.0
2005-02-07 18:11:00,1.60917,1.60917,1.60846,1.6086,39800000.0
2005-02-07 18:12:00,1.60863,1.60869,1.60847,1.60847,46900000.0
2005-02-07 18:13:00,1.60877,1.60877,1.60842,1.60864,59400000.0
2005-02-07 18:14:00,1.60811,1.60843,1.60811,1.60836,23400000.0
2005-02-07 18:15:00,1.60817,1.60826,1.60809,1.60813,31400000.0
2005-02-07 18:16:00,1.60803,1.6081,1.60779,1.60791,47500001.0
2005-02-07 18:17:00,1.60823,1.60859,1.60821,1.60821,57800000.0
2005-02-07 18:18:00,1.60835,1.60862,1.60835,1.60848,35200000.0
2005-02-07 18:19:00,1.6085,1.6085,1.60796,1.60802,37800000.0
2005-02-07 18:20:00,1.60827,1.60834,1.60797,1.60797,41600001.0
2005-02-07 18:21:00,1.60809,1.60846,1.60793,1.60818,38800001.0
2005-02-07 18:22:00,1.60828,1.60868,1.60828,1.60838,30600000.0
2005-02-07 18:23:00,1.60828,1.60828,1.60784,1.60798,28200000.0
2005-02-07 18:24:00,1.60799,1.60799,1.60755,1.60756,41800000.0
2005-02-07 18:25:00,1.60796,1.60815,1.60775,1.60813,52900000.0
2005-02-07 18:26:00,1.60806,1.60811,1.60781,1.60795,28800000.0
2005-02-07 18:27:00,1.60801,1.60831,1.60789,1.60821,42800000.0
2005-02-07 18:28:00,1.608,1.60821,1.60753,1.60753,39600000.0
2005-02-07 18:29:00,1.60788,1.60811,1.60771,1.60786,29200000.0
2005-02-07 18:30:00,1.60796,1.60798,1.60765,1.60797,33800000.0
2005-02-07 18:31:00,1.60804,1.60814,1.60762,1.60779,22000000.0
2005-02-07 18:32:00,1.60807,1.60816,1.60773,1.60798,22800000.0
2005-02-07 18:33:00,1.6082,1.6082,1.60781,1.60792,35000000.0
2005-02-07 18:34:00,1.60825,1.60825,1.6079,1.60804,37800000.0
2005-02-07 18:35:00,1.60805,1.60805,1.6076,1.6076,48600000.0
2005-02-07 18:36:00,1.60737,1.60742,1.60691,1.60691,33600000.0
2005-02-07 18:37:00,1.60693,1.60693,1.60658,1.60676,33700000.0
2005-02-07 18:38:00,1.60706,1.60722,1.60678,1.60706,30200000.0
2005-02-07 18:39:00,1.60693,1.60724,1.60691,1.60695,26800000.0
2005-02-07 18:40:00,1.60667,1.60667,1.60552,1.60552,30400000.0
2005-02-07 18:41:00,1.60572,1.60572,1.60523,1.60532,22200000.0
2005-02-07 18:42:00,1.60528,1.60565,1.60516,1.60565,54200001.0
2005-02-07 18:43:00,1.60591,1.60615,1.6057,1.60572,35000000.0
2005-02-07 18:44:00,1.60602,1.60602,1.60577,1.60582,28000000.0
2005-02-07 18:45:00,1.60627,1.60642,1.60599,1.60599,33200000.0
2005-02-07 18:46:00,1.60638,1.60639,1.60557,1.60557,23300000.0
2005-02-07 18:47:00,1.60576,1.60591,1.60556,1.60575,30400000.0
2005-02-07 18:48:00,1.60583,1.60593,1.60545,1.60551,25200000.0
2005-02-07 18:49:00,1.60553,1.60574,1.60541,1.60556,35000000.0
2005-02-07 18:50:00,1.60556,1.60583,1.60548,1.60574,49900000.0
2005-02-07 18:51:00,1.60586,1.60604,1.6055,1.6055,27600000.0
2005-02-07 18:52:00,1.60547,1.60591,1.60542,1.60542,35200000.0
2005-02-07 18:53:00,1.60607,1.6062,1.60562,1.60562,48500000.0
2005-02-07 18:54:00,1.60556,1.60567,1.60506,1.60557,23200000.0
2005-02-07 18:55:00,1.60584,1.60605,1.60484,1.60484,34500000.0
2005-02-07 18:56:00,1.60484,1.60542,1.60484,1.60491,36000000.0
2005-02-07 18:57:00,1.60501,1.60501,1.6043,1.60453,22400000.0
2005-02-07 18:58:00,1.6047,1.60472,1.60386,1.60389,36000000.0
2005-02-07 18:59:00,1.60405,1.60415,1.60362,1.60374,25800000.0
2005-02-07 19:00:00,1.60414,1.60448,1.60409,1.60421,34000000.0
2005-02-07 19:01:00,1.6045,1.60456,1.60397,1.60412,35400000.0
2005-02-07 19:02:00,1.60432,1.60496,1.60432,1.60485,25900000.0
2005-02-07 19:03:00,1.60485,1.60533,1.60383,1.60383,48600000.0
2005-02-07 19:04:00,1.60426,1.60459,1.60416,1.60439,30200000.0
2005-02-07 19:05:00,1.60433,1.60465,1.60416,1.60453,21800000.0
2005-02-07 19:06:00,1.60465,1.60469,1.60441,1.60465,20800000.0
2005-02-07 19:07:00,1.60453,1.60485,1.60425,1.60485,40000000.0
2005-02-07 19:08:00,1.60473,1.60487,1.60441,1.60454,38300000.0
2005-02-07 19:09:00,1.60469,1.60469,1.60425,1.60437,44600000.0
2005-02-07 19:10:00,1.60451,1.60463,1.60391,1.60391,55800000.0
2005-02-07 19:11:00,1.60435,1.60435,1.60348,1.60394,33200000.0
2005-02-07 19:12:00,1.60373,1.60377,1.60284,1.60284,45900000.0
2005-02-07 19:13:00,1.60268,1.60268,1.60192,1.60241,51000000.0
2005-02-07 19:14:00,1.60293,1.60319,1.60271,1.60292,33800000.0
2005-02-07 19:15:00,1.60316,1.6033,1.60289,1.6031,30200000.0
2005-02-07 19:16:00,1.60275,1.60302,1.60245,1.60245,43000001.0
2005-02-07 19:17:00,1.60273,1.60291,1.60205,1.60205,43400000.0
2005-02-07 19:18:00,1.602,1.60235,1.60183,1.60227,40200000.0
2005-02-07 19:19:00,1.60249,1.60249,1.60148,1.60186,44600000.0
2005-02-07 19:20:00,1.6024,1.60272,1.60196,1.60213,42900000.0
2005-02-07 19:21:00,1.60194,1.60226,1.60194,1.60215,20400000.0
2005-02-07 19:22:00,1.60233,1.60234,1.6021,1.60234,36600000.0
2005-02-07 19:23:00,1.6025,1.6029,1.60218,1.60266,39200000.0
2005-02-07 19:24:00,1.60266,1.60266,1.60193,1.60193,44400000.0
2005-02-07 19:25:00,1.60196,1.60264,1.60171,1.60264,31300000.0
2005-02-07 19:26:00,1.60248,1.60248,1.60115,1.60137,31200000.0
2005-02-07 19:27:00,1.60176,1.60199,1.60131,1.60151,35400000.0
2005-02-07 19:28:00,1.60149,1.60212,1.60149,1.60187,37800000.0
2005-02-07 19:29:00,1.60188,1.60206,1.60159,1.60179,37000001.0
2005-02-07 19:30:00,1.60156,1.60178,1.60145,1.60149,49500000.0
2005-02-07 19:31:00,1.60169,1.60169,1.60094,1.6012,59000000.0
2005-02-07 19:32:00,1.60124,1.60177,1.60124,1.60147,43800000.0
2005-02-07 19:33:00,1.60146,1.60186,1.60134,1.60186,42500000.0
2005-02-07 19:34:00,1.6021,1.60236,1.60157,1.60166,25800000.0
2005-02-07 19:35:00,1.60218,1.60253,1.60205,1.60205,40000000.0
2005-02-07 19:36:00,1.60194,1.60231,1.60188,1.60209,49000001.0
2005-02-07 19:37:00,1.60222,1.60222,1.60121,1.60121,48600001.0
2005-02-07 19:38:00,1.60137,1.60208,1.60137,1.60173,32500000.0
2005-02-07 19:39:00,1.60179,1.60222,1.60129,1.60172,36800000.0
2005-02-07 19:40:00,1.60229,1.60229,1.60084,1.60127,44000000.0
2005-02-07 19:41:00,1.60141,1.60153,1.60096,1.60109,53400000.0
2005-02-07 19:42:00,1.60112,1.60134,1.60082,1.60116,45300000.0
2005-02-07 19:43:00,1.60136,1.60151,1.60106,1.60121,28200000.0
2005-02-07 19:44:00,1.60121,1.60184,1.60119,1.60168,51100000.0
2005-02-07 19:45:00,1.6017,1.60269,1.6017,1.60253,46800000.0
2005-02-07 19:46:00,1.60285,1.60286,1.60211,1.60211,62500000.0
2005-02-07 19:47:00,1.60247,1.60275,1.60235,1.60261,42900000.0
2005-02-07 19:48:00,1.60283,1.60283,1.60237,1.60242,44100000.0
2005-02-07 19:49:00,1.60252,1.60294,1.60252,1.60279,23000000.0
2005-02-07 19:50:00,1.60299,1.60312,1.60264,1.60294,41000000.0
2005-02-07 19:51:00,1.60295,1.60304,1.60231,1.60231,94700002.0
2005-02-07 19:52:00,1.60247,1.60264,1.60245,1.60248,19000000.0
2005-02-07 19:53:00,1.60261,1.60278,1.6023,1.60246,57800000.0
2005-02-07 19:54:00,1.60249,1.60265,1.60249,1.60265,28000000.0
2005-02-07 19:55:00,1.60254,1.6027,1.60241,1.60241,25400000.0
2005-02-07 19:56:00,1.60254,1.60254,1.60215,1.60228,34500000.0
2005-02-07 19:57:00,1.6024,1.60247,1.60229,1.60245,35200000.0
2005-02-07 19:58:00,1.60246,1.60267,1.60246,1.6025,33000000.0
2005-02-07 19:59:00,1.6029,1.6029,1.60254,1.6027,54000001.0
2005-02-07 20:00:00,1.60276,1.60291,1.60209,1.60209,48700000.0
2005-02-07 20:01:00,1.60235,1.60235,1.60164,1.60164,33500000.0
2005-02-07 20:02:00,1.60186,1.60202,1.60169,1.60202,26000000.0
2005-02-07 20:03:00,1.60223,1.60223,1.60187,1.60205,23400000.0
2005-02-07 20:04:00,1.60206,1.60221,1.6016,1.60201,61200001.0
2005-02-07 20:05:00,1.60207,1.60238,1.60207,1.60217,26000000.0
2005-02-07 20:06:00,1.60224,1.60253,1.60205,1.60211,29200000.0
2005-02-07 20:07:00,1.60171,1.60171,1.60126,1.60156,22800000.0
2005-02-07 20:08:00,1.6017,1.60173,1.60141,1.60171,34000000.0
2005-02-07 20:09:00,1.60171,1.60204,1.60171,1.60204,30200000.0
2005-02-07 20:10:00,1.60169,1.60235,1.60169,1.60217,51300000.0
2005-02-07 20:11:00,1.60214,1.60214,1.60185,1.60185,40400000.0
2005-02-07 20:12:00,1.60204,1.60204,1.60109,1.60155,40700000.0
2005-02-07 20:13:00,1.6018,1.60196,1.60173,1.60186,32500000.0
2005-02-07 20:14:00,1.60186,1.60187,1.60131,1.60174,37400000.0
2005-02-07 20:15:00,1.6018,1.60196,1.60172,1.60193,47300000.0
2005-02-07 20:16:00,1.60197,1.60209,1.60165,1.60165,49200000.0
2005-02-07 20:17:00,1.60176,1.60185,1.60121,1.60185,42200000.0
2005-02-07 20:18:00,1.60191,1.6021,1.60179,1.60179,30400000.0
2005-02-07 20:19:00,1.60219,1.60239,1.60215,1.60215,47100000.0
2005-02-07 20:20:00,1.60229,1.60235,1.602,1.60228,27000000.0
2005-02-07 20:21:00,1.60216,1.60227,1.60195,1.60203,42500000.0
2005-02-07 20:22:00,1.6021,1.60241,1.60209,1.60215,28000000.0
2005-02-07 20:23:00,1.60211,1.6022,1.60188,1.6022,39800000.0
2005-02-07 20:24:00,1.60234,1.60234,1.60209,1.60212,37600000.0
2005-02-07 20:25:00,1.6023,1.6023,1.60196,1.60207,52600000.0
2005-02-07 20:26:00,1.6024,1.60247,1.60206,1.60229,34600000.0
2005-02-07 20:27:00,1.6025,1.6025,1.60202,1.60225,38400000.0
2005-02-07 20:28:00,1.60235,1.60255,1.60233,1.60249,29500000.0
2005-02-07 20:29:00,1.60228,1.60238,1.60184,1.60229,49200000.0
2005-02-07 20:30:00,1.60255,1.60255,1.60222,1.60225,22000000.0
2005-02-07 20:31:00,1.60219,1.6023,1.60193,1.60222,70200001.0
2005-02-07 20:32:00,1.60208,1.60216,1.60165,1.60168,21600000.0
2005-02-07 20:33:00,1.60173,1.60173,1.60117,1.60117,28000000.0
2005-02-07 20:34:00,1.60101,1.60141,1.60101,1.60127,66200001.0
2005-02-07 20:35:00,1.60115,1.60115,1.60069,1.60069,31800000.0
2005-02-07 20:36:00,1.60076,1.60107,1.60066,1.6008,42000000.0
2005-02-07 20:37:00,1.60087,1.60118,1.60078,1.60118,47800000.0
2005-02-07 20:38:00,1.60144,1.60145,1.60112,1.60133,38800000.0
2005-02-07 20:39:00,1.60121,1.6018,1.60121,1.6018,56200000.0
2005-02-07 20:40:00,1.6017,1.6024,1.6017,1.602,43300000.0
2005-02-07 20:41:00,1.60255,1.60266,1.60193,1.60209,37900000.0
2005-02-07 20:42:00,1.60226,1.60229,1.60192,1.60224,38800000.0
2005-02-07 20:43:00,1.60222,1.60243,1.60201,1.60201,50700000.0
2005-02-07 20:44:00,1.60235,1.60285,1.60235,1.60271,25400000.0
2005-02-07 20:45:00,1.60248,1.60283,1.60245,1.60245,37000000.0
2005-02-07 20:46:00,1.60273,1.60303,1.60246,1.60285,26600000.0
2005-02-07 20:47:00,1.60293,1.60297,1.60262,1.6027,36200000.0
2005-02-07 20:48:00,1.60273,1.60291,1.60257,1.60257,31700000.0
2005-02-07 20:49:00,1.60232,1.60251,1.60232,1.6024,23400000.0
2005-02-07 20:50:00,1.60234,1.6026,1.60222,1.6026,35200000.0
2005-02-07 20:51:00,1.60243,1.60294,1.60243,1.60282,36600000.0
2005-02-07 20:52:00,1.60268,1.60299,1.60263,1.60295,32600000.0
2005-02-07 20:53:00,1.60283,1.60307,1.60271,1.60291,18400000.0
2005-02-07 20:54:00,1.60255,1.60331,1.60255,1.60308,60900000.0
2005-02-07 20:55:00,1.60343,1.60363,1.60343,1.60347,41900000.0
2005-02-07 20:56:00,1.60314,1.60314,1.60294,1.60296,25600000.0
2005-02-07 20:57:00,1.60298,1.60298,1.60264,1.6027,30800000.0
2005-02-07 20:58:00,1.60264,1.60285,1.6026,1.60268,51400000.0
2005-02-07 20:59:00,1.60262,1.6028,1.6025,1.60275,68200001.0
2005-02-07 21:00:00,1.60269,1.60296,1.60251,1.60277,33400000.0
2005-02-07 21:01:00,1.60283,1.60341,1.60283,1.60286,27700000.0
2005-02-07 21:02:00,1.60331,1.60368,1.60309,1.60368,76400002.0
2005-02-07 21:03:00,1.60358,1.60363,1.60335,1.6034,33000000.0
2005-02-07 21:04:00,1.60352,1.60352,1.60309,1.60319,25200000.0
2005-02-07 21:05:00,1.60319,1.60359,1.60312,1.60334,46400000.0
2005-02-07 21:06:00,1.60351,1.60351,1.60302,1.60334,28200000.0
2005-02-07 21:07:00,1.60337,1.60337,1.60313,1.60331,23400000.0
2005-02-07 21:08:00,1.60306,1.60335,1.60297,1.60334,32500000.0
2005-02-07 21:09:00,1.60337,1.60337,1.60298,1.60318,36600000.0
2005-02-07 21:10:00,1.6033,1.60344,1.60319,1.60332,33800000.0
2005-02-07 21:11:00,1.60336,1.60372,1.6032,1.60322,45000000.0
2005-02-07 21:12:00,1.60328,1.6035,1.60327,1.60336,41300000.0
2005-02-07 21:13:00,1.60348,1.60368,1.60345,1.60351,57900001.0
2005-02-07 21:14:00,1.60351,1.6038,1.60351,1.60355,52000000.0
2005-02-07 21:15:00,1.60368,1.60374,1.60346,1.60349,37400000.0
2005-02-07 21:16:00,1.60312,1.60353,1.60312,1.60353,38800000.0
2005-02-07 21:17:00,1.60349,1.60357,1.60317,1.60322,44800000.0
2005-02-07 21:18:00,1.60367,1.60367,1.60283,1.60325,29200000.0
2005-02-07 21:19:00,1.6034,1.60345,1.60321,1.60324,39800000.0
2005-02-07 21:20:00,1.60325,1.60342,1.60319,1.60325,39800000.0
2005-02-07 21:21:00,1.60324,1.60364,1.60324,1.60358,30100000.0
2005-02-07 21:22:00,1.6031,1.60357,1.6031,1.60349,22800000.0
2005-02-07 21:23:00,1.6035,1.60362,1.60312,1.60312,39000000.0
2005-02-07 21:24:00,1.60353,1.60381,1.60338,1.60348,30200000.0
2005-02-07 21:25:00,1.60358,1.60388,1.60348,1.60348,51500000.0
2005-02-07 21:26:00,1.60361,1.60375,1.60344,1.60353,35000000.0
2005-02-07 21:27:00,1.60345,1.60366,1.60345,1.6036,46200000.0
2005-02-07 21:28:00,1.60371,1.60389,1.60371,1.60376,36600000.0
2005-02-07 21:29:00,1.60375,1.60375,1.60356,1.6036,42800000.0
2005-02-07 21:30:00,1.60384,1.60384,1.60361,1.6037,27400000.0
2005-02-07 21:31:00,1.6037,1.60373,1.60355,1.60368,22000000.0
2005-02-07 21:32:00,1.60375,1.60375,1.6036,1.60365,36300000.0
2005-02-07 21:33:00,1.60382,1.60386,1.60355,1.60366,34800000.0
2005-02-07 21:34:00,1.60365,1.60368,1.60353,1.60359,21400000.0
2005-02-07 21:35:00,1.60365,1.60374,1.60336,1.60366,33200000.0
2005-02-07 21:36:00,1.60374,1.60374,1.60338,1.60366,33200000.0
2005-02-07 21:37:00,1.60368,1.60372,1.60358,1.60372,35600000.0
2005-02-07 21:38:00,1.60382,1.60383,1.60367,1.60383,23000000.0
2005-02-07 21:39:00,1.60374,1.60397,1.60374,1.60388,44800000.0
2005-02-07 21:40:00,1.60368,1.6039,1.60368,1.60381,47900001.0
2005-02-07 21:41:00,1.60365,1.60379,1.60355,1.60378,35400000.0
2005-02-07 21:42:00,1.60388,1.60397,1.60352,1.60352,42600000.0
2005-02-07 21:43:00,1.60373,1.60373,1.60355,1.60356,37600000.0
2005-02-07 21:44:00,1.60361,1.6037,1.60344,1.60347,45900000.0
2005-02-07 21:45:00,1.60348,1.60363,1.60337,1.60337,21600000.0
2005-02-07 21:46:00,1.60341,1.60365,1.60329,1.60347,55800000.0
2005-02-07 21:47:00,1.60348,1.60386,1.60348,1.60365,49200000.0
2005-02-07 21:48:00,1.60386,1.60386,1.60348,1.60367,36000000.0
2005-02-07 21:49:00,1.60367,1.60377,1.60362,1.60372,32800000.0
2005-02-07 21:50:00,1.60374,1.60393,1.60374,1.60377,39200000.0
2005-02-07 21:51:00,1.60366,1.60401,1.60366,1.60401,69100000.0
2005-02-07 21:52:00,1.60393,1.60404,1.60359,1.60368,76700001.0
2005-02-07 21:53:00,1.60378,1.60393,1.60343,1.60343,42000001.0
2005-02-07 21:54:00,1.60363,1.60393,1.60363,1.60376,55600000.0
2005-02-07 21:55:00,1.60385,1.6039,1.60347,1.6039,49800000.0
2005-02-07 21:56:00,1.60375,1.6038,1.60359,1.60373,77200002.0
2005-02-07 21:57:00,1.60386,1.60394,1.60341,1.60371,39100000.0
2005-02-07 21:58:00,1.60338,1.60349,1.60316,1.60316,25800000.0
2005-02-07 21:59:00,1.60341,1.60372,1.60336,1.60354,36200000.0
2005-02-07 22:00:00,1.60364,1.60387,1.60349,1.60375,48200001.0
2005-02-07 22:01:00,1.6035,1.60399,1.6035,1.60381,43100000.0
2005-02-07 22:02:00,1.60378,1.60393,1.60367,1.60367,27700000.0
2005-02-07 22:03:00,1.60389,1.6039,1.6037,1.6039,25000000.0
2005-02-07 22:04:00,1.60384,1.60385,1.60356,1.60359,31400000.0
2005-02-07 22:05:00,1.60367,1.60384,1.60355,1.60384,26600000.0
2005-02-07 22:06:00,1.60397,1.60403,1.60372,1.60403,33000000.0
2005-02-07 22:07:00,1.60388,1.60423,1.60388,1.60404,30200000.0
2005-02-07 22:08:00,1.60371,1.60415,1.60371,1.60383,45800001.0
2005-02-07 22:09:00,1.60368,1.60378,1.60344,1.60359,30600000.0
2005-02-07 22:10:00,1.6035,1.60362,1.60338,1.60359,43000000.0
2005-02-07 22:11:00,1.60363,1.60393,1.60363,1.60363,35400000.0
2005-02-07 22:12:00,1.60359,1.60359,1.60327,1.60329,56000000.0
2005-02-07 22:13:00,1.60355,1.6037,1.60355,1.60359,36400000.0
2005-02-07 22:14:00,1.60343,1.60374,1.60331,1.60331,39100000.0
2005-02-07 22:15:00,1.6009,1.6009,1.6009,1.6009,47200000.0
2005-02-07 22:16:00,1.60337,1.60351,1.60325,1.60325,47200000.0
2005-02-07 22:17:00,1.60341,1.60341,1.60309,1.60319,43400001.0
2005-02-07 22:18:00,1.60332,1.60332,1.60278,1.60306,37800000.0
2005-02-07 22:19:00,1.6031,1.60325,1.6031,1.60315,36400000.0
2005-02-07 22:20:00,1.60329,1.60331,1.60296,1.60306,62100000.0
2005-02-07 22:21:00,1.60311,1.60319,1.60274,1.60311,38000000.0
2005-02-07 22:22:00,1.6032,1.60324,1.60293,1.60295,55900000.0
2005-02-07 22:23:00,1.60282,1.60282,1.60247,1.60247,57200000.0
2005-02-07 22:24:00,1.60263,1.60263,1.60228,1.60251,38000000.0
2005-02-07 22:25:00,1.60251,1.60261,1.6023,1.60261,28000000.0
2005-02-07 22:26:00,1.60248,1.60277,1.60248,1.60277,20600000.0
2005-02-07 22:27:00,1.60251,1.60277,1.60224,1.60258,32800000.0
2005-02-07 22:28:00,1.60239,1.60253,1.60231,1.60241,44800000.0
2005-02-07 22:29:00,1.60244,1.60256,1.60232,1.60254,38200000.0
2005-02-07 22:30:00,1.60267,1.60267,1.60249,1.60257,30600000.0
2005-02-07 22:31:00,1.60254,1.60272,1.60193,1.60258,15800000.0
2005-02-07 22:32:00,1.60256,1.60295,1.60256,1.60256,41900000.0
2005-02-07 22:33:00,1.60262,1.60295,1.60259,1.60295,51400001.0
2005-02-07 22:34:00,1.60312,1.60313,1.60271,1.60295,49000000.0
2005-02-07 22:35:00,1.60305,1.6032,1.60296,1.60296,35600000.0
2005-02-07 22:36:00,1.6009,1.6009,1.6009,1.6009,68200000.0
2005-02-07 22:37:00,1.6031,1.6033,1.60305,1.60305,68200000.0
2005-02-07 22:38:00,1.60289,1.60307,1.60289,1.60306,44400000.0
2005-02-07 22:39:00,1.60303,1.60316,1.60291,1.60302,24600000.0
2005-02-07 22:40:00,1.60307,1.60315,1.60272,1.60272,35200000.0
2005-02-07 22:41:00,1.60298,1.60321,1.60297,1.60321,23200000.0
2005-02-07 22:42:00,1.60322,1.60328,1.60305,1.60318,44900000.0
2005-02-07 22:43:00,1.60309,1.60317,1.60297,1.60312,18000000.0
2005-02-07 22:44:00,1.60302,1.60316,1.60295,1.6031,42000000.0
2005-02-07 22:45:00,1.60305,1.60322,1.60294,1.60322,30400000.0
2005-02-07 22:46:00,1.60322,1.6033,1.6031,1.6031,29600000.0
2005-02-07 22:47:00,1.60318,1.6032,1.603,1.6031,35400000.0
2005-02-07 22:48:00,1.60291,1.60327,1.60291,1.60311,42800000.0
2005-02-07 22:49:00,1.60305,1.60329,1.60282,1.60309,39000000.0
2005-02-07 22:50:00,1.60319,1.60332,1.60306,1.60306,23400000.0
2005-02-07 22:51:00,1.6031,1.60322,1.60296,1.60304,28200000.0
2005-02-07 22:52:00,1.60299,1.60299,1.60245,1.60247,40000000.0
2005-02-07 22:53:00,1.60287,1.60299,1.60252,1.60293,38200000.0
2005-02-07 22:54:00,1.60296,1.60316,1.60275,1.60275,30400000.0
2005-02-07 22:55:00,1.60316,1.60316,1.60257,1.60257,30700000.0
2005-02-07 22:56:00,1.6029,1.60291,1.60254,1.60265,26000000.0
2005-02-07 22:57:00,1.60259,1.60272,1.60219,1.60219,34000000.0
2005-02-07 22:58:00,1.60269,1.60269,1.60238,1.60238,40000001.0
2005-02-07 22:59:00,1.60246,1.60246,1.60219,1.60227,37000000.0
2005-02-07 23:00:00,1.60235,1.60235,1.60212,1.60212,38700000.0
2005-02-07 23:01:00,1.60236,1.60247,1.60219,1.6024,40000000.0
2005-02-07 23:02:00,1.60219,1.60257,1.60219,1.60233,52600000.0
2005-02-07 23:03:00,1.60248,1.60248,1.60135,1.60135,43600000.0
2005-02-07 23:04:00,1.60159,1.60208,1.60142,1.60205,28000000.0
2005-02-07 23:05:00,1.60162,1.60172,1.60137,1.60147,30200000.0
2005-02-07 23:06:00,1.60122,1.60137,1.60071,1.60108,55100000.0
2005-02-07 23:07:00,1.60095,1.60145,1.60095,1.60139,20800000.0
2005-02-07 23:08:00,1.60133,1.60137,1.60087,1.60096,31200000.0
2005-02-07 23:09:00,1.60121,1.60138,1.60101,1.60132,31600000.0
2005-02-07 23:10:00,1.60108,1.60174,1.60108,1.60143,57400000.0
2005-02-07 23:11:00,1.60133,1.60133,1.60111,1.60116,39400000.0
2005-02-07 23:12:00,1.60116,1.60119,1.60084,1.60098,36600000.0
2005-02-07 23:13:00,1.60056,1.60133,1.60056,1.60095,32600000.0
2005-02-07 23:14:00,1.60102,1.60117,1.601,1.60117,36800000.0
2005-02-07 23:15:00,1.60089,1.60089,1.60018,1.60058,46600000.0
2005-02-07 23:16:00,1.60077,1.60096,1.60067,1.60068,52000000.0
2005-02-07 23:17:00,1.60068,1.60068,1.60045,1.60048,33000000.0
2005-02-07 23:18:00,1.60056,1.6006,1.60024,1.60037,51200000.0
2005-02-07 23:19:00,1.6003,1.60052,1.60005,1.60005,45300000.0
2005-02-07 23:20:00,1.6004,1.6004,1.59974,1.60027,42200000.0
2005-02-07 23:21:00,1.60033,1.60059,1.60031,1.60031,39700000.0
2005-02-07 23:22:00,1.60032,1.60052,1.60008,1.60052,46200000.0
2005-02-07 23:23:00,1.60042,1.60055,1.60038,1.60047,20600000.0
2005-02-07 23:24:00,1.60011,1.6005,1.60011,1.60026,40200000.0
2005-02-07 23:25:00,1.60036,1.60055,1.60017,1.60017,30400000.0
2005-02-07 23:26:00,1.6004,1.6005,1.60018,1.6005,20600000.0
2005-02-07 23:27:00,1.6004,1.60055,1.6004,1.60049,25600000.0
2005-02-07 23:28:00,1.60012,1.60015,1.59968,1.59972,42400000.0
2005-02-07 23:29:00,1.59983,1.60017,1.59979,1.59998,48300000.0
2005-02-07 23:30:00,1.5999,1.60027,1.59985,1.60027,41800000.0
2005-02-07 23:31:00,1.60052,1.60053,1.60009,1.6005,28900000.0
2005-02-07 23:32:00,1.60035,1.60073,1.60035,1.60068,31800000.0
2005-02-07 23:33:00,1.6004,1.60055,1.6004,1.60052,44400000.0
2005-02-07 23:34:00,1.60082,1.60082,1.60038,1.60062,42400000.0
2005-02-07 23:35:00,1.60066,1.60066,1.60037,1.60044,18200000.0
2005-02-07 23:36:00,1.6005,1.60067,1.60048,1.60048,31200000.0
2005-02-07 23:37:00,1.60074,1.60074,1.60052,1.60066,35400001.0
2005-02-07 23:38:00,1.60086,1.60098,1.60078,1.60091,47200000.0
2005-02-07 23:39:00,1.6006,1.60087,1.60057,1.60078,39800000.0
2005-02-07 23:40:00,1.60091,1.60091,1.60047,1.60047,42200000.0
2005-02-07 23:41:00,1.60051,1.60072,1.60023,1.60023,42000000.0
2005-02-07 23:42:00,1.60065,1.60065,1.60026,1.60027,42700000.0
2005-02-07 23:43:00,1.60043,1.6006,1.60013,1.60051,26400000.0
2005-02-07 23:44:00,1.60079,1.60079,1.60041,1.60045,43400000.0
2005-02-07 23:45:00,1.60031,1.60059,1.60014,1.60042,65200001.0
2005-02-07 23:46:00,1.60064,1.60069,1.60053,1.60054,42200000.0
2005-02-07 23:47:00,1.60058,1.60073,1.60046,1.60066,70700000.0
2005-02-07 23:48:00,1.6009,1.6009,1.60056,1.60067,30200000.0
2005-02-07 23:49:00,1.60064,1.60073,1.60036,1.60058,52800000.0
2005-02-07 23:50:00,1.60059,1.60064,1.60032,1.60056,37600000.0
2005-02-07 23:51:00,1.60079,1.60079,1.60046,1.60062,48600000.0
2005-02-07 23:52:00,1.60083,1.60087,1.60053,1.60077,26600000.0
2005-02-07 23:53:00,1.60099,1.60099,1.60076,1.60098,35600000.0
2005-02-07 23:54:00,1.60087,1.60087,1.60009,1.60009,23000000.0
2005-02-07 23:55:00,1.60092,1.60111,1.60092,1.60093,36400000.0
2005-02-07 23:56:00,1.60103,1.60103,1.60073,1.60085,45000000.0
2005-02-07 23:57:00,1.60088,1.60094,1.6008,1.60088,24000000.0
2005-02-07 23:58:00,1.60074,1.60088,1.60043,1.60072,35400000.0
2005-02-07 23:59:00,1.60068,1.60085,1.6005,1.60054,36400000.0
2005-02-08 00:00:00,1.60081,1.60096,1.60069,1.60081,35400000.0
2005-02-08 00:01:00,1.6024,1.6024,1.6022,1.6022,24400000.0
2005-02-08 00:02:00,1.602,1.602,1.602,1.602,24400000.0
2005-02-08 00:03:00,1.6021,1.6025,1.6021,1.6025,24400000.0
2005-02-08 00:04:00,1.6024,1.6024,1.6024,1.6024,24400000.0
2005-02-08 00:09:00,1.6023,1.6023,1.6023,1.6023,24400000.0
2005-02-08 00:12:00,1.6021,1.6021,1.6021,1.6021,24400000.0
2005-02-08 00:14:00,1.60086,1.60156,1.60086,1.60156,24400000.0
2005-02-08 00:15:00,1.60137,1.60153,1.6012,1.6012,47400000.0
2005-02-08 00:16:00,1.60135,1.60135,1.60042,1.6009,30400000.0
2005-02-08 00:17:00,1.60104,1.60155,1.60104,1.60155,28800000.0
2005-02-08 00:18:00,1.60142,1.60151,1.60113,1.60113,44800000.0
2005-02-08 00:19:00,1.60126,1.60154,1.60115,1.60154,32800000.0
2005-02-08 00:20:00,1.60167,1.60189,1.60144,1.60144,36900000.0
2005-02-08 00:21:00,1.60169,1.60169,1.60147,1.60169,34000000.0
2005-02-08 00:22:00,1.60161,1.60178,1.60154,1.60163,30200000.0
2005-02-08 00:23:00,1.6015,1.60151,1.60083,1.60131,41000000.0
2005-02-08 00:24:00,1.60151,1.60173,1.60141,1.60173,40200000.0
2005-02-08 00:25:00,1.60152,1.60174,1.60144,1.60157,39300000.0
2005-02-08 00:26:00,1.60185,1.60195,1.60142,1.60142,42400000.0
2005-02-08 00:27:00,1.60169,1.60169,1.60134,1.60149,50400000.0
2005-02-08 00:28:00,1.60154,1.60188,1.60138,1.60138,43400000.0
2005-02-08 00:29:00,1.60144,1.60162,1.60125,1.60145,40300000.0
2005-02-08 00:30:00,1.60126,1.60165,1.60126,1.60155,54200000.0
2005-02-08 00:31:00,1.60163,1.60163,1.60139,1.60148,32400000.0
2005-02-08 00:32:00,1.60138,1.60165,1.60135,1.60144,35400000.0
2005-02-08 00:33:00,1.6017,1.6017,1.60135,1.6015,33200000.0
2005-02-08 00:34:00,1.60149,1.60153,1.60128,1.60128,36500000.0
2005-02-08 00:35:00,1.60157,1.60157,1.6013,1.60143,32000000.0
2005-02-08 00:36:00,1.60146,1.60151,1.60131,1.60146,47700000.0
2005-02-08 00:37:00,1.60157,1.60157,1.60135,1.60135,29600000.0
2005-02-08 00:38:00,1.60138,1.60144,1.60129,1.60134,37200001.0
2005-02-08 00:39:00,1.60141,1.60156,1.60118,1.60127,75600000.0
2005-02-08 00:40:00,1.60133,1.60154,1.6013,1.60151,28400001.0
2005-02-08 00:41:00,1.60156,1.60184,1.60149,1.60155,21200000.0
2005-02-08 00:42:00,1.60153,1.60198,1.60153,1.60198,23800000.0
2005-02-08 00:43:00,1.6017,1.60192,1.60143,1.60181,29000000.0
2005-02-08 00:44:00,1.60175,1.60191,1.60158,1.60191,48000001.0
2005-02-08 00:45:00,1.60194,1.60194,1.60158,1.60163,38800000.0
2005-02-08 00:46:00,1.60171,1.60213,1.60171,1.60212,30200000.0
2005-02-08 00:47:00,1.602,1.602,1.60176,1.60182,42000000.0
2005-02-08 00:48:00,1.60195,1.60227,1.60195,1.60201,24400000.0
2005-02-08 00:49:00,1.60218,1.60218,1.60183,1.60204,35200000.0
2005-02-08 00:50:00,1.6021,1.60219,1.60175,1.60181,23400000.0
2005-02-08 00:51:00,1.60182,1.60192,1.60167,1.60179,42000000.0
2005-02-08 00:52:00,1.6016,1.60195,1.6016,1.60195,32600000.0
2005-02-08 00:53:00,1.6018,1.60201,1.60172,1.60198,36200000.0
2005-02-08 00:54:00,1.6018,1.6022,1.6018,1.60199,29400000.0
2005-02-08 00:55:00,1.60192,1.60221,1.60169,1.60221,29200000.0
2005-02-08 00:56:00,1.60224,1.60235,1.60215,1.60224,58300000.0
2005-02-08 00:57:00,1.60241,1.60253,1.6023,1.6023,27600000.0
2005-02-08 00:58:00,1.6024,1.60246,1.60209,1.60214,21200000.0
2005-02-08 00:59:00,1.60232,1.60232,1.60223,1.6023,56600000.0
2005-02-08 01:00:00,1.60237,1.60239,1.60205,1.60217,30200000.0
2005-02-08 01:01:00,1.60223,1.60223,1.60191,1.60201,35400000.0
2005-02-08 01:02:00,1.60185,1.60185,1.60121,1.60121,48400000.0
2005-02-08 01:03:00,1.6017,1.60212,1.6017,1.60212,44800000.0
2005-02-08 01:04:00,1.60215,1.60215,1.60197,1.60197,49000001.0
2005-02-08 01:05:00,1.60208,1.60208,1.6019,1.60193,26800000.0
2005-02-08 01:06:00,1.60204,1.60204,1.60179,1.60201,44800000.0
2005-02-08 01:07:00,1.60203,1.60211,1.60189,1.60203,38500000.0
2005-02-08 01:08:00,1.60214,1.60219,1.60176,1.60176,20800000.0
2005-02-08 01:09:00,1.6021,1.6021,1.60184,1.6019,31500000.0
2005-02-08 01:10:00,1.60176,1.60178,1.60138,1.60161,35200000.0
2005-02-08 01:11:00,1.6017,1.60195,1.60169,1.60195,24600000.0
2005-02-08 01:12:00,1.6022,1.6022,1.6022,1.6022,45300000.0
2005-02-08 01:13:00,1.60174,1.60177,1.60151,1.60177,45300000.0
2005-02-08 01:14:00,1.60175,1.602,1.60142,1.60171,35800000.0
2005-02-08 01:15:00,1.60181,1.60182,1.60152,1.60174,51100000.0
2005-02-08 01:16:00,1.6024,1.6024,1.6024,1.6024,30600000.0
2005-02-08 01:17:00,1.60172,1.60172,1.59968,1.59968,30600000.0
2005-02-08 01:18:00,1.59961,1.60131,1.59961,1.60131,29400000.0
2005-02-08 01:19:00,1.60125,1.60138,1.60118,1.60126,43300000.0
2005-02-08 01:20:00,1.60144,1.60144,1.60089,1.60141,85300000.0
2005-02-08 01:21:00,1.6013,1.60179,1.6013,1.60178,39800000.0
2005-02-08 01:22:00,1.60181,1.60181,1.60133,1.60136,33600000.0
2005-02-08 01:23:00,1.60122,1.60155,1.6012,1.60136,38800000.0
2005-02-08 01:24:00,1.60181,1.60181,1.60131,1.60132,27900000.0
2005-02-08 01:25:00,1.60131,1.60147,1.6011,1.60137,45900000.0
2005-02-08 01:26:00,1.60134,1.60166,1.60134,1.60148,23400000.0
2005-02-08 01:27:00,1.60144,1.60145,1.60124,1.60145,35000000.0
2005-02-08 01:28:00,1.60131,1.60147,1.60106,1.60145,54600000.0
2005-02-08 01:29:00,1.60152,1.6016,1.60128,1.60129,27800000.0
2005-02-08 01:30:00,1.60135,1.60146,1.60109,1.60132,37000000.0
2005-02-08 01:31:00,1.60129,1.60146,1.60119,1.60146,43500000.0
2005-02-08 01:32:00,1.60143,1.6017,1.60137,1.60158,42400000.0
2005-02-08 01:33:00,1.60167,1.60179,1.60138,1.60179,33200000.0
2005-02-08 01:34:00,1.6024,1.6024,1.6024,1.6024,36000000.0
2005-02-08 01:35:00,1.60164,1.60184,1.6014,1.6014,36000000.0
2005-02-08 01:36:00,1.60149,1.60151,1.60145,1.60145,38600000.0
2005-02-08 01:37:00,1.60156,1.60183,1.60135,1.6018,32000000.0
2005-02-08 01:38:00,1.60173,1.60179,1.60133,1.60133,34100000.0
2005-02-08 01:39:00,1.60149,1.60176,1.60141,1.60169,33600000.0
2005-02-08 01:40:00,1.60162,1.60164,1.60132,1.60157,42600000.0
2005-02-08 01:42:00,1.60152,1.60165,1.60134,1.60158,40200000.0
2005-02-08 01:43:00,1.60172,1.60175,1.60115,1.60168,82300000.0
2005-02-08 01:44:00,1.6019,1.6019,1.60129,1.60157,24200000.0
2005-02-08 01:45:00,1.60147,1.60188,1.60145,1.60188,39600000.0
2005-02-08 01:46:00,1.60191,1.60205,1.60171,1.60188,25200000.0
2005-02-08 01:47:00,1.60133,1.60134,1.60031,1.60031,25800000.0
2005-02-08 01:48:00,1.59993,1.6002,1.59978,1.59978,39900000.0
2005-02-08 01:49:00,1.60014,1.60117,1.60014,1.60117,27700000.0
2005-02-08 01:50:00,1.60147,1.60159,1.6011,1.60159,37900000.0
2005-02-08 01:51:00,1.60175,1.60175,1.60147,1.60154,46400001.0
2005-02-08 01:52:00,1.60183,1.60211,1.60181,1.60189,40000000.0
2005-02-08 01:53:00,1.60192,1.60192,1.60079,1.60133,46200000.0
2005-02-08 01:54:00,1.60136,1.60142,1.6012,1.6012,49100000.0
2005-02-08 01:55:00,1.601,1.60121,1.60091,1.60091,23400000.0
2005-02-08 01:56:00,1.60114,1.60167,1.60114,1.60118,38600000.0
2005-02-08 01:57:00,1.60128,1.60151,1.60124,1.60151,25400000.0
2005-02-08 01:58:00,1.60163,1.60174,1.60141,1.60141,35200000.0
2005-02-08 01:59:00,1.60169,1.60175,1.60154,1.60155,42700000.0
2005-02-08 02:00:00,1.60122,1.60165,1.60122,1.6014,25400000.0
2005-02-08 02:01:00,1.60117,1.60117,1.60095,1.60099,61000000.0
2005-02-08 02:02:00,1.60091,1.60142,1.60091,1.60128,93800000.0
2005-02-08 02:03:00,1.60162,1.60189,1.60135,1.60137,65800000.0
2005-02-08 02:04:00,1.60125,1.60135,1.60122,1.60122,68800000.0
2005-02-08 02:05:00,1.60182,1.60207,1.60182,1.60196,58600000.0
2005-02-08 02:06:00,1.60195,1.60211,1.60152,1.6018,73400000.0
2005-02-08 02:07:00,1.6016,1.60163,1.60122,1.60152,176800000.0
2005-02-08 02:08:00,1.60153,1.60195,1.6015,1.60195,55400000.0
2005-02-08 02:09:00,1.60141,1.60209,1.60141,1.60176,222300000.0
2005-02-08 02:10:00,1.60123,1.60156,1.60119,1.60131,127900000.0
2005-02-08 02:11:00,1.60124,1.6014,1.60124,1.6014,50000000.0
2005-02-08 02:12:00,1.60126,1.6016,1.60126,1.6016,74800000.0
2005-02-08 02:13:00,1.60152,1.60162,1.60152,1.60156,39200000.0
2005-02-08 02:14:00,1.60152,1.60163,1.60121,1.60163,116200000.0
2005-02-08 02:15:00,1.60163,1.60196,1.60157,1.60157,220600000.0
2005-02-08 02:16:00,1.60186,1.60211,1.60185,1.60211,45800000.0
2005-02-08 02:17:00,1.60188,1.60213,1.60155,1.60179,215800000.0
2005-02-08 02:18:00,1.60201,1.60214,1.60151,1.60194,29400000.0
2005-02-08 02:19:00,1.60216,1.6023,1.602,1.60202,62200002.0
2005-02-08 02:20:00,1.60206,1.60217,1.6019,1.60217,56600000.0
2005-02-08 02:21:00,1.60186,1.60219,1.60179,1.60219,55000000.0
2005-02-08 02:22:00,1.60194,1.60201,1.60186,1.60196,62700000.0
2005-02-08 02:23:00,1.60219,1.60232,1.60198,1.60198,53200000.0
2005-02-08 02:24:00,1.60201,1.60223,1.60195,1.60217,27800000.0
2005-02-08 02:25:00,1.6023,1.60234,1.60201,1.60209,131600002.0
2005-02-08 02:26:00,1.60194,1.60229,1.60185,1.60201,91400000.0
2005-02-08 02:27:00,1.60196,1.60211,1.60192,1.60196,52000000.0
2005-02-08 02:28:00,1.6019,1.602,1.60186,1.60186,42000000.0
2005-02-08 02:29:00,1.60225,1.60239,1.60205,1.6022,58200000.0
2005-02-08 02:30:00,1.6015,1.6015,1.6015,1.6015,72700001.0
2005-02-08 02:31:00,1.60205,1.60226,1.60199,1.60199,72700001.0
2005-02-08 02:32:00,1.60217,1.6023,1.60203,1.60229,42100000.0
2005-02-08 02:33:00,1.60198,1.60217,1.60193,1.6021,175500000.0
2005-02-08 02:34:00,1.60242,1.60242,1.60187,1.60229,51700000.0
2005-02-08 02:35:00,1.60224,1.60229,1.60187,1.60192,106800000.0
2005-02-08 02:36:00,1.60214,1.60219,1.60196,1.60204,32000000.0
2005-02-08 02:37:00,1.60176,1.60197,1.60176,1.60189,89300000.0
2005-02-08 02:38:00,1.60194,1.60202,1.60189,1.60199,30000000.0
2005-02-08 02:39:00,1.60199,1.60207,1.60184,1.60207,25800000.0
2005-02-08 02:40:00,1.60221,1.60233,1.60216,1.60221,36900000.0
2005-02-08 02:41:00,1.60221,1.60236,1.60219,1.60219,49200000.0
2005-02-08 02:42:00,1.60226,1.60226,1.60189,1.60189,29800000.0
2005-02-08 02:43:00,1.60186,1.60191,1.60182,1.60184,24000000.0
2005-02-08 02:44:00,1.60178,1.60197,1.60173,1.60197,30200000.0
2005-02-08 02:45:00,1.60137,1.60161,1.60134,1.60161,34800000.0
2005-02-08 02:46:00,1.60163,1.60163,1.60136,1.60136,177900001.0
2005-02-08 02:47:00,1.60177,1.60195,1.60133,1.60174,179000000.0
2005-02-08 02:48:00,1.6018,1.6021,1.6017,1.60191,97900000.0
2005-02-08 02:49:00,1.60159,1.60177,1.6013,1.60142,64400000.0
2005-02-08 02:50:00,1.60188,1.60206,1.60156,1.60206,87800000.0
2005-02-08 02:51:00,1.60161,1.6017,1.60138,1.60146,75300000.0
2005-02-08 02:52:00,1.60173,1.60188,1.60163,1.60183,18600000.0
2005-02-08 02:53:00,1.60193,1.60193,1.6015,1.60166,30600000.0
2005-02-08 02:54:00,1.60169,1.60172,1.60123,1.60123,55100000.0
2005-02-08 02:55:00,1.60117,1.60125,1.60097,1.60117,37400000.0
2005-02-08 02:56:00,1.60103,1.60119,1.60084,1.60096,58400000.0
2005-02-08 02:57:00,1.60116,1.60117,1.60114,1.60116,35400000.0
2005-02-08 02:58:00,1.60103,1.60103,1.60083,1.60095,58100000.0
2005-02-08 02:59:00,1.60097,1.6012,1.60097,1.6011,54900000.0
2005-02-08 03:00:00,1.60121,1.60127,1.60107,1.6011,116800000.0
2005-02-08 03:01:00,1.60132,1.60153,1.60132,1.60147,38600000.0
2005-02-08 03:02:00,1.60149,1.6017,1.60149,1.6017,44400000.0
2005-02-08 03:03:00,1.60166,1.60177,1.60163,1.60177,65600000.0
2005-02-08 03:04:00,1.60192,1.60221,1.6017,1.60182,48800001.0
2005-02-08 03:05:00,1.60192,1.60201,1.60183,1.60184,38600000.0
2005-02-08 03:06:00,1.60173,1.60173,1.60152,1.60168,38200000.0
2005-02-08 03:07:00,1.60168,1.60212,1.60151,1.60212,84400000.0
2005-02-08 03:08:00,1.60212,1.60212,1.60162,1.60171,49500000.0
2005-02-08 03:09:00,1.60203,1.60225,1.60176,1.60225,32800000.0
2005-02-08 03:10:00,1.60187,1.60228,1.60187,1.6022,24200000.0
2005-02-08 03:11:00,1.60176,1.60185,1.60176,1.6018,37700000.0
2005-02-08 03:12:00,1.60211,1.60235,1.60191,1.6021,35100000.0
2005-02-08 03:13:00,1.60175,1.60215,1.60173,1.60215,46400000.0
2005-02-08 03:14:00,1.6006,1.6006,1.6006,1.6006,26600000.0
2005-02-08 03:15:00,1.60193,1.60236,1.60193,1.60196,26600000.0
2005-02-08 03:16:00,1.60191,1.60218,1.6016,1.6021,19400000.0
2005-02-08 03:17:00,1.60198,1.60198,1.60128,1.60183,50000000.0
2005-02-08 03:18:00,1.60188,1.60188,1.60137,1.6017,35000000.0
2005-02-08 03:19:00,1.60164,1.60205,1.60154,1.60205,33800000.0
2005-02-08 03:20:00,1.60162,1.60212,1.60134,1.60184,50200000.0
2005-02-08 03:21:00,1.6013,1.6014,1.60108,1.60116,24400000.0
2005-02-08 03:22:00,1.60101,1.60123,1.60097,1.60104,55800000.0
2005-02-08 03:23:00,1.60116,1.60147,1.60116,1.60141,79200000.0
2005-02-08 03:24:00,1.6014,1.60144,1.60127,1.60129,55000000.0
2005-02-08 03:25:00,1.60173,1.60173,1.60138,1.60146,40000000.0
2005-02-08 03:26:00,1.601,1.601,1.6008,1.601,93000000.0
2005-02-08 03:27:00,1.6012,1.6012,1.60087,1.6009,93000000.0
2005-02-08 03:28:00,1.60104,1.60104,1.60079,1.60079,52200000.0
2005-02-08 03:29:00,1.60079,1.60096,1.60079,1.60087,41000000.0
2005-02-08 03:30:00,1.60101,1.60101,1.60074,1.60084,91800002.0
2005-02-08 03:31:00,1.60088,1.60127,1.60088,1.60127,25800000.0
2005-02-08 03:32:00,1.60108,1.60132,1.60089,1.60089,47000000.0
2005-02-08 03:33:00,1.60071,1.60075,1.60054,1.60054,31200000.0
2005-02-08 03:34:00,1.60079,1.60122,1.60049,1.60069,27800000.0
2005-02-08 03:35:00,1.60063,1.60077,1.60038,1.60054,71000000.0
2005-02-08 03:36:00,1.6007,1.60098,1.60052,1.60093,58100000.0
2005-02-08 03:37:00,1.60103,1.60103,1.60053,1.60081,33600000.0
2005-02-08 03:38:00,1.60114,1.60114,1.60075,1.60076,40200000.0
2005-02-08 03:39:00,1.60039,1.60054,1.60039,1.60044,54200000.0
2005-02-08 03:40:00,1.60061,1.60117,1.60053,1.60105,117500001.0
2005-02-08 03:41:00,1.60119,1.60123,1.60079,1.60079,74500000.0
2005-02-08 03:42:00,1.60108,1.60127,1.60108,1.60115,77300000.0
2005-02-08 03:43:00,1.60081,1.60108,1.60081,1.60108,35300000.0
2005-02-08 03:44:00,1.60086,1.60103,1.60078,1.60097,29400000.0
2005-02-08 03:45:00,1.60103,1.60123,1.60102,1.60117,56300000.0
2005-02-08 03:46:00,1.5994,1.5996,1.5994,1.5996,30400000.0
2005-02-08 03:47:00,1.60054,1.60077,1.60054,1.60059,30400000.0
2005-02-08 03:48:00,1.60102,1.6012,1.6007,1.60072,27600000.0
2005-02-08 03:49:00,1.60108,1.60108,1.60032,1.60032,27200000.0
2005-02-08 03:50:00,1.60079,1.60081,1.60035,1.60035,99900000.0
2005-02-08 03:51:00,1.60052,1.60072,1.60052,1.60058,40200000.0
2005-02-08 03:52:00,1.6006,1.6006,1.59987,1.60012,78600000.0
2005-02-08 03:53:00,1.60026,1.60058,1.59998,1.60036,69700001.0
2005-02-08 03:54:00,1.60026,1.60072,1.60026,1.60029,33000000.0
2005-02-08 03:55:00,1.60057,1.60066,1.60042,1.60051,35000000.0
2005-02-08 03:56:00,1.60042,1.60058,1.59995,1.60007,47200000.0
2005-02-08 03:57:00,1.59976,1.59987,1.59956,1.59975,138000000.0
2005-02-08 03:58:00,1.59965,1.60077,1.59958,1.59981,244600001.0
2005-02-08 03:59:00,1.60004,1.60026,1.60002,1.60015,182600001.0
2005-02-08 04:00:00,1.60032,1.6005,1.60026,1.6003,66500000.0
2005-02-08 04:01:00,1.60024,1.6005,1.60003,1.60049,148700001.0
2005-02-08 04:02:00,1.60043,1.60063,1.60021,1.60021,157300002.0
2005-02-08 04:03:00,1.60031,1.60042,1.60001,1.60015,89400001.0
2005-02-08 04:04:00,1.60036,1.60042,1.60024,1.60026,147000000.0
2005-02-08 04:05:00,1.60051,1.60138,1.60051,1.60103,209000001.0
2005-02-08 04:06:00,1.60071,1.60114,1.60055,1.60055,81500000.0
2005-02-08 04:07:00,1.60062,1.6007,1.6004,1.60044,173100000.0
2005-02-08 04:08:00,1.60076,1.60081,1.60076,1.60076,14200000.0
2005-02-08 04:09:00,1.60068,1.60068,1.60036,1.60053,48300000.0
2005-02-08 04:10:00,1.60044,1.6005,1.60018,1.6005,89000000.0
2005-02-08 04:11:00,1.60071,1.60091,1.60049,1.60058,30000000.0
2005-02-08 04:12:00,1.6004,1.6004,1.60009,1.60009,73200000.0
2005-02-08 04:13:00,1.59995,1.6,1.59983,1.59984,86600000.0
2005-02-08 04:14:00,1.59992,1.6001,1.59992,1.60001,107600000.0
2005-02-08 04:15:00,1.59998,1.6003,1.59996,1.60013,69700000.0
2005-02-08 04:16:00,1.6002,1.60024,1.59987,1.59998,84400001.0
2005-02-08 04:17:00,1.6002,1.60029,1.60015,1.60021,59200000.0
2005-02-08 04:18:00,1.60008,1.60039,1.60008,1.60013,98800000.0
2005-02-08 04:19:00,1.60046,1.60069,1.60046,1.60069,67600000.0
2005-02-08 04:20:00,1.60075,1.60086,1.60031,1.60031,138000000.0
2005-02-08 04:21:00,1.60034,1.60061,1.60034,1.60038,28800000.0
2005-02-08 04:22:00,1.6009,1.60145,1.60052,1.60145,38400000.0
2005-02-08 04:23:00,1.60132,1.60132,1.60077,1.60087,22600000.0
2005-02-08 04:24:00,1.60146,1.60146,1.60081,1.60088,151300000.0
2005-02-08 04:25:00,1.60082,1.60122,1.60025,1.60057,228000001.0
2005-02-08 04:26:00,1.60057,1.60058,1.60022,1.60022,117800000.0
2005-02-08 04:27:00,1.60076,1.60109,1.60048,1.60048,69500000.0
2005-02-08 04:28:00,1.60101,1.60101,1.60014,1.60032,46800000.0
2005-02-08 04:29:00,1.60002,1.60042,1.60002,1.60013,53800000.0
2005-02-08 04:30:00,1.59951,1.59999,1.59895,1.59928,79000001.0
2005-02-08 04:31:00,1.59997,1.60025,1.59982,1.60017,30100000.0
2005-02-08 04:32:00,1.60017,1.60017,1.59948,1.59951,30200000.0
2005-02-08 04:33:00,1.59997,1.59997,1.59942,1.59942,52600000.0
2005-02-08 04:34:00,1.59977,1.59979,1.5995,1.5995,37200000.0
2005-02-08 04:35:00,1.59952,1.59983,1.59929,1.59938,50800000.0
2005-02-08 04:36:00,1.59962,1.59994,1.59912,1.59948,169200000.0
2005-02-08 04:37:00,1.59949,1.59989,1.59926,1.59967,122100000.0
2005-02-08 04:38:00,1.59963,1.59972,1.5996,1.5996,57400000.0
2005-02-08 04:39:00,1.59922,1.59942,1.5989,1.5989,55600000.0
2005-02-08 04:40:00,1.59897,1.5992,1.59869,1.59891,35200000.0
2005-02-08 04:41:00,1.59883,1.59911,1.5988,1.59905,46100000.0
2005-02-08 04:42:00,1.59892,1.59919,1.59892,1.59919,70100000.0
2005-02-08 04:43:00,1.59899,1.59916,1.59883,1.59897,58000000.0
2005-02-08 04:44:00,1.59896,1.59947,1.59896,1.59946,37400000.0
2005-02-08 04:45:00,1.59939,1.59944,1.59904,1.59924,38900000.0
2005-02-08 04:46:00,1.59906,1.59909,1.59876,1.59876,67300000.0
2005-02-08 04:47:00,1.59859,1.59914,1.59849,1.59914,68000000.0
2005-02-08 04:48:00,1.59901,1.59939,1.59901,1.59921,44800000.0
2005-02-08 04:49:00,1.59924,1.59934,1.59898,1.59915,76100000.0
2005-02-08 04:50:00,1.5994,1.59945,1.59922,1.59928,53600000.0
2005-02-08 04:51:00,1.59891,1.59901,1.59887,1.59901,23200000.0
2005-02-08 04:52:00,1.59908,1.59946,1.59892,1.59919,43500000.0
2005-02-08 04:53:00,1.59908,1.59922,1.59889,1.59904,40600000.0
2005-02-08 04:54:00,1.59898,1.59933,1.59898,1.59924,29000000.0
2005-02-08 04:55:00,1.59957,1.59957,1.59915,1.5993,34000000.0
2005-02-08 04:56:00,1.59898,1.59915,1.59891,1.59895,44300000.0
2005-02-08 04:57:00,1.5986,1.59927,1.5986,1.59876,49400000.0
2005-02-08 04:58:00,1.5988,1.59924,1.5988,1.59898,51800000.0
2005-02-08 04:59:00,1.59865,1.59885,1.59844,1.59844,113900000.0
2005-02-08 05:00:00,1.59874,1.59894,1.59853,1.59856,23000000.0
2005-02-08 05:01:00,1.59834,1.5989,1.59834,1.5989,34800000.0
2005-02-08 05:02:00,1.59901,1.59904,1.59873,1.59904,31500000.0
2005-02-08 05:03:00,1.59884,1.59908,1.59872,1.59878,147900000.0
2005-02-08 05:04:00,1.59889,1.59892,1.5986,1.5986,250800000.0
2005-02-08 05:05:00,1.59868,1.59877,1.59863,1.59873,176800000.0
2005-02-08 05:06:00,1.5988,1.59892,1.59865,1.59892,190900002.0
2005-02-08 05:07:00,1.59873,1.59918,1.59868,1.5989,344700002.0
2005-02-08 05:08:00,1.5991,1.5991,1.5987,1.5987,338700000.0
2005-02-08 05:09:00,1.59877,1.59913,1.59877,1.59895,218900000.0
2005-02-08 05:10:00,1.59892,1.59907,1.59888,1.599,221600000.0
2005-02-08 05:11:00,1.59892,1.59911,1.59885,1.59887,99000000.0
2005-02-08 05:12:00,1.59903,1.59927,1.59878,1.59878,99900000.0
2005-02-08 05:13:00,1.59901,1.59926,1.59901,1.59914,169200001.0
2005-02-08 05:14:00,1.59901,1.5991,1.59895,1.59899,228200000.0
2005-02-08 05:15:00,1.5991,1.59946,1.59901,1.59946,32500000.0
2005-02-08 05:16:00,1.59917,1.59941,1.59915,1.59918,182100000.0
2005-02-08 05:17:00,1.59919,1.59937,1.59881,1.59926,181400000.0
2005-02-08 05:18:00,1.59935,1.59935,1.59898,1.59908,268200000.0
2005-02-08 05:19:00,1.59887,1.5993,1.59887,1.59897,333700001.0
2005-02-08 05:20:00,1.59924,1.5994,1.59914,1.59937,324100003.0
2005-02-08 05:21:00,1.59933,1.59961,1.59925,1.59931,320100001.0
2005-02-08 05:22:00,1.6003,1.6003,1.6003,1.6003,136400001.0
2005-02-08 05:23:00,1.59906,1.59919,1.59884,1.59919,136400001.0
2005-02-08 05:24:00,1.59935,1.59935,1.59913,1.59921,191400000.0
2005-02-08 05:25:00,1.59958,1.5999,1.59943,1.5995,281500004.0
2005-02-08 05:27:00,1.59974,1.59979,1.59944,1.59969,201900000.0
2005-02-08 05:28:00,1.59967,1.5997,1.59916,1.59928,249500000.0
2005-02-08 05:29:00,1.5993,1.59959,1.59909,1.59941,271900000.0
2005-02-08 05:30:00,1.59932,1.59953,1.59907,1.59928,176600000.0
2005-02-08 05:31:00,1.59952,1.59984,1.59952,1.59957,85600000.0
2005-02-08 05:32:00,1.59958,1.59982,1.59954,1.59975,163900000.0
2005-02-08 05:33:00,1.59952,1.59952,1.59929,1.59934,205300000.0
2005-02-08 05:34:00,1.59933,1.59959,1.59927,1.59927,230100001.0
2005-02-08 05:35:00,1.59941,1.5995,1.59932,1.59935,32600001.0
2005-02-08 05:36:00,1.59931,1.59951,1.59917,1.59917,182900000.0
2005-02-08 05:37:00,1.59923,1.59941,1.59917,1.59923,218900000.0
2005-02-08 05:38:00,1.6006,1.6006,1.6006,1.6006,141800000.0
2005-02-08 05:39:00,1.59946,1.5996,1.59929,1.59934,141800000.0
2005-02-08 05:40:00,1.59906,1.5996,1.59905,1.5996,210700000.0
2005-02-08 05:41:00,1.59947,1.59964,1.59915,1.59929,100600000.0
2005-02-08 05:42:00,1.59916,1.59932,1.59909,1.59915,237700000.0
2005-02-08 05:43:00,1.59913,1.59927,1.59908,1.59916,104400000.0
2005-02-08 05:44:00,1.59927,1.59955,1.59918,1.59938,95600001.0
2005-02-08 05:45:00,1.59944,1.59961,1.59938,1.59944,152200001.0
2005-02-08 05:46:00,1.59934,1.59955,1.59914,1.5992,190000000.0
2005-02-08 05:47:00,1.59953,1.59967,1.59926,1.59945,194700000.0
2005-02-08 05:48:00,1.59954,1.59984,1.59949,1.59973,254300000.0
2005-02-08 05:49:00,1.59961,1.59978,1.59923,1.59923,231700004.0
2005-02-08 05:50:00,1.59925,1.59978,1.59925,1.5995,290900002.0
2005-02-08 05:51:00,1.59981,1.59981,1.59966,1.59966,181400001.0
2005-02-08 05:52:00,1.59964,1.59986,1.59959,1.59986,196600000.0
2005-02-08 05:53:00,1.5998,1.59992,1.59961,1.59964,116400000.0
2005-02-08 05:54:00,1.59983,1.59985,1.59936,1.59952,206500000.0
2005-02-08 05:55:00,1.5997,1.59986,1.59961,1.59965,237100000.0
2005-02-08 05:56:00,1.59974,1.59979,1.59955,1.59957,111800000.0
2005-02-08 05:57:00,1.59958,1.59973,1.59958,1.59968,202700000.0
2005-02-08 05:58:00,1.6008,1.6008,1.6008,1.6008,64800000.0
2005-02-08 05:59:00,1.59971,1.59971,1.59937,1.59939,64800000.0
2005-02-08 06:00:00,1.59944,1.59958,1.59944,1.59958,218900000.0
2005-02-08 06:01:00,1.5996,1.59968,1.59938,1.59938,162200000.0
2005-02-08 06:02:00,1.59937,1.59963,1.59936,1.59959,252300001.0
2005-02-08 06:03:00,1.59981,1.59994,1.59971,1.59989,53000001.0
2005-02-08 06:04:00,1.59981,1.59996,1.5997,1.5997,168600000.0
2005-02-08 06:05:00,1.5997,1.59995,1.5997,1.59974,367500002.0
2005-02-08 06:06:00,1.59989,1.59991,1.59959,1.59959,72900000.0
2005-02-08 06:07:00,1.59936,1.59936,1.59905,1.59933,310200000.0
2005-02-08 06:08:00,1.59924,1.59951,1.59917,1.59919,501100000.0
2005-02-08 06:09:00,1.59949,1.59969,1.59932,1.59938,396500001.0
2005-02-08 06:10:00,1.59946,1.59967,1.59944,1.59953,307100001.0
2005-02-08 06:11:00,1.59962,1.59968,1.59924,1.59924,425800000.0
2005-02-08 06:12:00,1.59923,1.59986,1.59923,1.59939,218400000.0
2005-02-08 06:13:00,1.59987,1.59987,1.5994,1.59943,304600000.0
2005-02-08 06:14:00,1.59951,1.59951,1.59897,1.59907,374200001.0
2005-02-08 06:15:00,1.59912,1.59947,1.59912,1.59947,150000002.0
2005-02-08 06:16:00,1.59929,1.59929,1.59912,1.59919,229300001.0
2005-02-08 06:17:00,1.59897,1.59915,1.59897,1.59906,164000000.0
2005-02-08 06:18:00,1.59909,1.59942,1.59909,1.5992,217800000.0
2005-02-08 06:19:00,1.59919,1.59937,1.5991,1.59933,199100001.0
2005-02-08 06:20:00,1.59944,1.59965,1.59937,1.59945,302600001.0
2005-02-08 06:21:00,1.59964,1.59988,1.5996,1.59983,251800000.0
2005-02-08 06:22:00,1.59978,1.59991,1.59963,1.59981,250800000.0
2005-02-08 06:23:00,1.59976,1.60002,1.59976,1.60002,298100000.0
2005-02-08 06:24:00,1.60003,1.60015,1.5999,1.59998,316400000.0
2005-02-08 06:25:00,1.59977,1.59981,1.59961,1.59972,240200001.0
2005-02-08 06:26:00,1.6006,1.6006,1.6006,1.6006,319400000.0
2005-02-08 06:27:00,1.59943,1.59951,1.59923,1.59951,319400000.0
2005-02-08 06:28:00,1.59947,1.59956,1.5993,1.59938,359700001.0
2005-02-08 06:29:00,1.59945,1.59952,1.5993,1.59939,110300000.0
2005-02-08 06:30:00,1.59936,1.5996,1.59927,1.59952,302600003.0
2005-02-08 06:31:00,1.59965,1.59977,1.59955,1.59964,159100000.0
2005-02-08 06:32:00,1.59959,1.59966,1.59951,1.59952,196200000.0
2005-02-08 06:33:00,1.59983,1.60041,1.59983,1.60025,238900000.0
2005-02-08 06:34:00,1.60065,1.60083,1.59994,1.6002,227300000.0
2005-02-08 06:35:00,1.60008,1.60026,1.59966,1.59994,127700000.0
2005-02-08 06:36:00,1.59994,1.60002,1.59969,1.59969,79600000.0
2005-02-08 06:37:00,1.59974,1.60012,1.59966,1.60012,206300001.0
2005-02-08 06:38:00,1.60023,1.60039,1.60012,1.60012,128000001.0
2005-02-08 06:39:00,1.60021,1.60037,1.60021,1.60037,30400000.0
2005-02-08 06:40:00,1.60039,1.60045,1.60024,1.60035,138000000.0
2005-02-08 06:41:00,1.60034,1.60042,1.60027,1.6004,220600000.0
2005-02-08 06:42:00,1.6003,1.60048,1.60024,1.60041,288100000.0
2005-02-08 06:43:00,1.60027,1.60047,1.60025,1.60047,156900001.0
2005-02-08 06:44:00,1.6005,1.60055,1.60021,1.60022,269000000.0
2005-02-08 06:45:00,1.6003,1.60047,1.60025,1.60031,237600000.0
2005-02-08 06:46:00,1.60047,1.60054,1.60035,1.60039,278000000.0
2005-02-08 06:47:00,1.60035,1.60043,1.60023,1.60039,272200000.0
2005-02-08 06:48:00,1.60026,1.60053,1.60022,1.60046,27300000.0
2005-02-08 06:49:00,1.60046,1.60078,1.60042,1.60057,229100001.0
2005-02-08 06:50:00,1.60063,1.60064,1.6004,1.60044,37400000.0
2005-02-08 06:51:00,1.6006,1.6006,1.60009,1.60037,29600000.0
2005-02-08 06:52:00,1.6001,1.6001,1.6001,1.6001,245900000.0
2005-02-08 06:53:00,1.60029,1.60067,1.60029,1.6004,245900000.0
2005-02-08 06:54:00,1.60021,1.60044,1.60012,1.60019,511700002.0
2005-02-08 06:55:00,1.60031,1.60038,1.60016,1.60024,352800001.0
2005-02-08 06:56:00,1.60039,1.60041,1.60033,1.60037,41600001.0
2005-02-08 06:57:00,1.60047,1.60059,1.6004,1.60052,78100000.0
2005-02-08 06:58:00,1.60047,1.60062,1.60036,1.60047,192100001.0
2005-02-08 06:59:00,1.60052,1.60063,1.60041,1.60049,342400001.0
2005-02-08 07:00:00,1.60043,1.60065,1.60043,1.60062,165300000.0
2005-02-08 07:01:00,1.60052,1.60067,1.60052,1.60065,267400000.0
2005-02-08 07:02:00,1.60064,1.60085,1.60057,1.60071,424600001.0
2005-02-08 07:03:00,1.60076,1.60076,1.60062,1.60067,223500000.0
2005-02-08 07:04:00,1.60062,1.60071,1.60049,1.60053,324800000.0
2005-02-08 07:05:00,1.60065,1.6007,1.60057,1.60063,132000001.0
2005-02-08 07:06:00,1.60059,1.60081,1.60052,1.60075,235200000.0
2005-02-08 07:07:00,1.60075,1.60075,1.6005,1.60074,172200000.0
2005-02-08 07:08:00,1.6007,1.60074,1.60037,1.60039,300300002.0
2005-02-08 07:09:00,1.6004,1.60066,1.6004,1.6005,226800001.0
2005-02-08 07:10:00,1.60074,1.60074,1.6005,1.60059,385000001.0
2005-02-08 07:11:00,1.60045,1.60046,1.60019,1.60019,309100000.0
2005-02-08 07:12:00,1.60039,1.60054,1.60034,1.60052,352200000.0
2005-02-08 07:13:00,1.60058,1.60074,1.60052,1.60067,303000001.0
2005-02-08 07:14:00,1.6007,1.60082,1.60065,1.60075,586100004.0
2005-02-08 07:15:00,1.60088,1.60092,1.6004,1.60092,253800000.0
2005-02-08 07:16:00,1.60075,1.60085,1.60062,1.60085,195400000.0
2005-02-08 07:17:00,1.60086,1.60105,1.60076,1.60076,251700001.0
2005-02-08 07:18:00,1.60075,1.60096,1.60056,1.60096,434300000.0
2005-02-08 07:19:00,1.60094,1.60116,1.60083,1.60088,334900000.0
2005-02-08 07:20:00,1.60092,1.60112,1.60078,1.601,506400000.0
2005-02-08 07:21:00,1.6008,1.601,1.60076,1.60076,269000000.0
2005-02-08 07:22:00,1.60078,1.60088,1.60043,1.60043,332100000.0
2005-02-08 07:23:00,1.60054,1.60063,1.60032,1.60045,394800000.0
2005-02-08 07:24:00,1.60062,1.60062,1.60001,1.60022,287200001.0
2005-02-08 07:25:00,1.60009,1.60034,1.60006,1.60034,339000000.0
2005-02-08 07:26:00,1.60021,1.60035,1.60008,1.60015,270900000.0
2005-02-08 07:27:00,1.60013,1.60029,1.59999,1.60029,184600000.0
2005-02-08 07:28:00,1.60019,1.60023,1.60006,1.60013,190600000.0
2005-02-08 07:29:00,1.60006,1.6001,1.5998,1.5998,270700002.0
2005-02-08 07:30:00,1.59999,1.6004,1.59999,1.6004,522200002.0
2005-02-08 07:31:00,1.59993,1.60041,1.59991,1.59992,274700002.0
2005-02-08 07:32:00,1.59989,1.60041,1.59978,1.59993,482800001.0
2005-02-08 07:33:00,1.59981,1.59993,1.59966,1.59971,399100000.0
2005-02-08 07:34:00,1.5998,1.60003,1.59961,1.59975,240600000.0
2005-02-08 07:35:00,1.5997,1.59993,1.59961,1.59983,247500000.0
2005-02-08 07:36:00,1.59988,1.59992,1.5997,1.59981,403100000.0
2005-02-08 07:37:00,1.59977,1.59985,1.59954,1.5996,184200000.0
2005-02-08 07:38:00,1.59943,1.59943,1.599,1.599,33900000.0
2005-02-08 07:39:00,1.59908,1.59923,1.5988,1.59911,441800002.0
2005-02-08 07:40:00,1.59926,1.59926,1.59872,1.59902,360200000.0
2005-02-08 07:41:00,1.59907,1.59947,1.59907,1.59907,627300001.0
2005-02-08 07:42:00,1.59912,1.59929,1.59897,1.59907,333000002.0
2005-02-08 07:43:00,1.59904,1.59919,1.59895,1.59901,232500001.0
2005-02-08 07:44:00,1.59921,1.59947,1.59899,1.59947,416100001.0
2005-02-08 07:45:00,1.59973,1.59986,1.5996,1.59975,362300002.0
2005-02-08 07:46:00,1.59964,1.59983,1.59958,1.59965,383100000.0
2005-02-08 07:47:00,1.59979,1.60009,1.59969,1.59977,637400001.0
2005-02-08 07:48:00,1.59959,1.59988,1.59935,1.59935,751700001.0
2005-02-08 07:49:00,1.59988,1.60005,1.59961,1.59975,678100004.0
2005-02-08 07:50:00,1.59976,1.59996,1.59965,1.59981,617200000.0
2005-02-08 07:51:00,1.5995,1.5995,1.5995,1.5995,410500000.0
2005-02-08 07:52:00,1.59966,1.59969,1.59917,1.59917,410500000.0
2005-02-08 07:53:00,1.59909,1.59932,1.59894,1.59916,526600001.0
2005-02-08 07:54:00,1.59915,1.59959,1.59915,1.59947,353800000.0
2005-02-08 07:55:00,1.59949,1.5996,1.59937,1.59944,374900001.0
2005-02-08 07:56:00,1.59944,1.59968,1.59925,1.59965,674400001.0
2005-02-08 07:57:00,1.59967,1.59971,1.59935,1.59935,558900001.0
2005-02-08 07:58:00,1.6,1.60019,1.59971,1.59971,727200001.0
2005-02-08 07:59:00,1.59977,1.59993,1.59967,1.59974,481200000.0
2005-02-08 08:00:00,1.59991,1.60007,1.59981,1.5999,390300002.0
2005-02-08 08:01:00,1.59988,1.60032,1.59981,1.59991,402100000.0
2005-02-08 08:02:00,1.59986,1.60009,1.59985,1.59993,246500000.0
2005-02-08 08:03:00,1.60009,1.60011,1.59986,1.59992,525500003.0
2005-02-08 08:04:00,1.59997,1.60032,1.59997,1.60014,452800003.0
2005-02-08 08:05:00,1.6002,1.60035,1.60013,1.60022,276800001.0
2005-02-08 08:06:00,1.60045,1.60045,1.60008,1.60033,708700004.0
2005-02-08 08:07:00,1.60008,1.60022,1.6,1.60018,489200001.0
2005-02-08 08:08:00,1.60021,1.60034,1.60011,1.60027,402900001.0
2005-02-08 08:09:00,1.60027,1.60055,1.60014,1.60034,496000000.0
2005-02-08 08:10:00,1.60041,1.60061,1.60021,1.60045,546900000.0
2005-02-08 08:11:00,1.60034,1.60052,1.60022,1.60037,256600000.0
2005-02-08 08:12:00,1.60034,1.60059,1.60029,1.60041,396600000.0
2005-02-08 08:13:00,1.60041,1.6006,1.60033,1.60053,206000001.0
2005-02-08 08:14:00,1.60024,1.60038,1.60024,1.60032,128900001.0
2005-02-08 08:15:00,1.60032,1.6005,1.60028,1.60047,270800000.0
2005-02-08 08:16:00,1.60041,1.60058,1.60037,1.60041,299700001.0
2005-02-08 08:17:00,1.60066,1.60079,1.60051,1.60051,283300000.0
2005-02-08 08:18:00,1.60049,1.60065,1.60042,1.60058,202200001.0
2005-02-08 08:19:00,1.60061,1.60071,1.60053,1.60066,330400001.0
2005-02-08 08:20:00,1.60066,1.60075,1.60056,1.60064,309800000.0
2005-02-08 08:21:00,1.60067,1.6009,1.60058,1.60063,556200001.0
2005-02-08 08:22:00,1.6006,1.60075,1.60055,1.60069,385300000.0
2005-02-08 08:23:00,1.60036,1.60036,1.59973,1.59973,266800001.0
2005-02-08 08:24:00,1.59985,1.59999,1.59968,1.59978,426200000.0
2005-02-08 08:25:00,1.59974,1.59974,1.59906,1.59906,568800001.0
2005-02-08 08:26:00,1.59911,1.59935,1.59896,1.59927,341500000.0
2005-02-08 08:27:00,1.59938,1.59966,1.59922,1.59922,374700000.0
2005-02-08 08:28:00,1.59912,1.59925,1.599,1.59908,547900000.0
2005-02-08 08:29:00,1.59906,1.59927,1.59888,1.59896,409700000.0
2005-02-08 08:30:00,1.59892,1.59915,1.5989,1.59915,483200003.0
2005-02-08 08:31:00,1.59921,1.59932,1.59903,1.59925,252800001.0
2005-02-08 08:32:00,1.59935,1.59975,1.59924,1.59962,301400000.0
2005-02-08 08:33:00,1.59951,1.59962,1.59947,1.59959,180200000.0
2005-02-08 08:34:00,1.59935,1.59939,1.59903,1.59907,657100004.0
2005-02-08 08:35:00,1.59935,1.59962,1.59931,1.59941,507300000.0
2005-02-08 08:36:00,1.59949,1.59995,1.59949,1.59967,385500002.0
2005-02-08 08:37:00,1.59943,1.59957,1.59918,1.59926,312500000.0
2005-02-08 08:38:00,1.59915,1.59934,1.59896,1.59896,348400000.0
2005-02-08 08:39:00,1.59936,1.59939,1.59904,1.59909,606500003.0
2005-02-08 08:40:00,1.59921,1.59948,1.59911,1.59921,315900001.0
2005-02-08 08:41:00,1.59938,1.59946,1.59908,1.59946,494100002.0
2005-02-08 08:42:00,1.59952,1.5996,1.59934,1.59936,524500001.0
2005-02-08 08:43:00,1.59946,1.5996,1.59932,1.59938,285900000.0
2005-02-08 08:44:00,1.59941,1.59959,1.59931,1.59947,481300000.0
2005-02-08 08:45:00,1.59947,1.59954,1.59911,1.59929,594500000.0
2005-02-08 08:46:00,1.59956,1.59972,1.59939,1.5995,727200000.0
2005-02-08 08:47:00,1.59951,1.59952,1.59916,1.59925,617000001.0
2005-02-08 08:48:00,1.59917,1.59937,1.59906,1.59925,388000000.0
2005-02-08 08:49:00,1.59944,1.59965,1.59937,1.59945,460500001.0
2005-02-08 08:50:00,1.59978,1.59978,1.59914,1.59915,532500000.0
2005-02-08 08:51:00,1.59918,1.59957,1.59907,1.59908,555700000.0
2005-02-08 08:52:00,1.59953,1.59988,1.59951,1.59952,582900000.0
2005-02-08 08:53:00,1.59948,1.59948,1.59884,1.59934,540400002.0
2005-02-08 08:54:00,1.59914,1.59929,1.59902,1.59911,663600002.0
2005-02-08 08:55:00,1.59896,1.5991,1.59865,1.5989,587200000.0
2005-02-08 08:56:00,1.59902,1.59941,1.59854,1.59911,605000002.0
2005-02-08 08:57:00,1.59933,1.59956,1.59906,1.59906,458400001.0
2005-02-08 08:58:00,1.59901,1.59969,1.59871,1.59937,512500002.0
2005-02-08 08:59:00,1.59971,1.59984,1.59932,1.59962,369700001.0
2005-02-08 09:00:00,1.59972,1.60012,1.59972,1.59988,436200000.0
2005-02-08 09:01:00,1.5999,1.60011,1.5998,1.60011,406500001.0
2005-02-08 09:02:00,1.60001,1.60038,1.59997,1.60013,700600001.0
2005-02-08 09:03:00,1.60015,1.60024,1.59997,1.60002,566400001.0
2005-02-08 09:04:00,1.60032,1.60032,1.59986,1.59994,660800001.0
2005-02-08 09:05:00,1.59967,1.59998,1.59956,1.59982,600000001.0
2005-02-08 09:06:00,1.59987,1.59987,1.59891,1.59891,591100003.0
2005-02-08 09:07:00,1.599,1.60001,1.599,1.59971,340000000.0
2005-02-08 09:08:00,1.5994,1.59977,1.59883,1.59896,242100000.0
2005-02-08 09:09:00,1.59894,1.59901,1.59879,1.59894,267100000.0
2005-02-08 09:10:00,1.59923,1.59923,1.5987,1.5987,325600001.0
2005-02-08 09:11:00,1.59894,1.59931,1.59869,1.59895,567900002.0
2005-02-08 09:12:00,1.59881,1.59938,1.59881,1.59892,486700000.0
2005-02-08 09:13:00,1.59882,1.59936,1.59882,1.59885,495800001.0
2005-02-08 09:14:00,1.59932,1.59951,1.59899,1.5995,325900002.0
2005-02-08 09:15:00,1.59969,1.59979,1.59934,1.59934,478700001.0
2005-02-08 09:16:00,1.59922,1.59922,1.59814,1.59878,540400001.0
2005-02-08 09:17:00,1.59886,1.59952,1.59883,1.59904,552400000.0
2005-02-08 09:18:00,1.5992,1.59988,1.5992,1.59938,203000000.0
2005-02-08 09:19:00,1.59976,1.60029,1.5995,1.59998,524400002.0
2005-02-08 09:20:00,1.60006,1.60006,1.59967,1.5998,257800000.0
2005-02-08 09:21:00,1.59999,1.60014,1.59989,1.60012,373200000.0
2005-02-08 09:22:00,1.60005,1.60029,1.60002,1.60019,318500000.0
2005-02-08 09:23:00,1.6004,1.60048,1.60028,1.60032,366000000.0
2005-02-08 09:24:00,1.60035,1.60062,1.60022,1.60033,310400001.0
2005-02-08 09:25:00,1.60043,1.60043,1.59999,1.60004,413900000.0
2005-02-08 09:26:00,1.59998,1.6003,1.59988,1.59988,563600001.0
2005-02-08 09:27:00,1.59977,1.59996,1.59973,1.59982,386300001.0
2005-02-08 09:28:00,1.59993,1.60035,1.59993,1.60031,522400001.0
2005-02-08 09:29:00,1.60017,1.60036,1.60004,1.6001,487000001.0
2005-02-08 09:30:00,1.60033,1.60057,1.60001,1.60013,682200002.0
2005-02-08 09:31:00,1.59998,1.60036,1.59997,1.60014,365500000.0
2005-02-08 09:32:00,1.6003,1.60049,1.60023,1.60049,383300000.0
2005-02-08 09:33:00,1.60075,1.60082,1.6005,1.60055,280100001.0
2005-02-08 09:34:00,1.60083,1.60103,1.60066,1.60103,447600001.0
2005-02-08 09:35:00,1.60098,1.60124,1.60061,1.60068,275400000.0
2005-02-08 09:36:00,1.60062,1.60115,1.60049,1.60077,384200001.0
2005-02-08 09:37:00,1.60069,1.60087,1.60057,1.60075,476100002.0
2005-02-08 09:38:00,1.60053,1.60084,1.60053,1.60063,498800000.0
2005-02-08 09:39:00,1.60059,1.60103,1.60048,1.60072,415700001.0
2005-02-08 09:40:00,1.60071,1.60089,1.60066,1.60077,369800000.0
2005-02-08 09:41:00,1.60076,1.60084,1.60034,1.60034,491400003.0
2005-02-08 09:42:00,1.60043,1.60105,1.60043,1.60061,539500000.0
2005-02-08 09:43:00,1.60039,1.60045,1.60016,1.60019,283000001.0
2005-02-08 09:44:00,1.60021,1.60053,1.60018,1.60024,467400001.0
2005-02-08 09:45:00,1.60051,1.60058,1.60029,1.60058,517800000.0
2005-02-08 09:46:00,1.60058,1.6007,1.60053,1.60062,323500000.0
2005-02-08 09:47:00,1.60071,1.60101,1.60067,1.60091,364000000.0
2005-02-08 09:48:00,1.60122,1.60122,1.6007,1.60091,344500001.0
2005-02-08 09:49:00,1.60068,1.60096,1.60046,1.6009,614700002.0
2005-02-08 09:50:00,1.60094,1.60134,1.60085,1.60085,464400001.0
2005-02-08 09:51:00,1.60082,1.60101,1.60067,1.60075,439000000.0
2005-02-08 09:52:00,1.60095,1.60104,1.60067,1.60084,463300001.0
2005-02-08 09:53:00,1.60097,1.60099,1.60063,1.60063,293100000.0
2005-02-08 09:54:00,1.60079,1.60098,1.60061,1.60085,532300002.0
2005-02-08 09:55:00,1.60089,1.60104,1.6006,1.60078,624200004.0
2005-02-08 09:56:00,1.60074,1.60085,1.60061,1.60066,356800000.0
2005-02-08 09:57:00,1.60094,1.6012,1.60088,1.60088,572900000.0
2005-02-08 09:58:00,1.60096,1.60123,1.6009,1.601,750700003.0
2005-02-08 09:59:00,1.60138,1.60143,1.601,1.60126,645100001.0
2005-02-08 10:00:00,1.60138,1.60158,1.60128,1.6014,232400000.0
2005-02-08 10:01:00,1.60145,1.60153,1.60116,1.60137,699900001.0
2005-02-08 10:02:00,1.60145,1.60151,1.60118,1.60141,644600003.0
2005-02-08 10:03:00,1.60128,1.60145,1.60104,1.60118,426100003.0
2005-02-08 10:04:00,1.60126,1.60148,1.60111,1.60129,439000001.0
2005-02-08 10:05:00,1.60099,1.60122,1.60099,1.60118,446100002.0
2005-02-08 10:06:00,1.60133,1.60177,1.60133,1.60177,502600000.0
2005-02-08 10:07:00,1.60153,1.60175,1.60137,1.60156,590700003.0
2005-02-08 10:08:00,1.60148,1.60192,1.60148,1.60171,443300000.0
2005-02-08 10:09:00,1.60184,1.6021,1.60146,1.60161,481500000.0
2005-02-08 10:10:00,1.6017,1.60186,1.60168,1.60172,384200001.0
2005-02-08 10:11:00,1.60171,1.60177,1.60144,1.60172,389000002.0
2005-02-08 10:12:00,1.60171,1.60198,1.60169,1.60193,489100001.0
2005-02-08 10:13:00,1.60191,1.60203,1.60183,1.60183,468100002.0
2005-02-08 10:14:00,1.60174,1.60191,1.60147,1.60148,528300000.0
2005-02-08 10:15:00,1.60164,1.60191,1.60157,1.60175,423900002.0
2005-02-08 10:16:00,1.60178,1.60185,1.60145,1.60185,412400000.0
2005-02-08 10:17:00,1.60189,1.6023,1.60138,1.60171,355000000.0
2005-02-08 10:18:00,1.60201,1.60222,1.60146,1.60221,369100001.0
2005-02-08 10:19:00,1.60245,1.60245,1.60214,1.60244,362000002.0
2005-02-08 10:20:00,1.60235,1.60261,1.60232,1.60237,488500000.0
2005-02-08 10:21:00,1.60238,1.60245,1.60205,1.60209,391800000.0
2005-02-08 10:22:00,1.60207,1.60228,1.60198,1.60224,363300001.0
2005-02-08 10:23:00,1.60216,1.60237,1.60199,1.60215,433600001.0
2005-02-08 10:24:00,1.60244,1.60269,1.60243,1.60266,400200000.0
2005-02-08 10:25:00,1.60279,1.60282,1.60246,1.60275,385100002.0
2005-02-08 10:26:00,1.60278,1.60308,1.60268,1.60278,549800005.0
2005-02-08 10:27:00,1.60285,1.60285,1.60266,1.60271,500300000.0
2005-02-08 10:28:00,1.6028,1.60296,1.60265,1.60268,667300000.0
2005-02-08 10:29:00,1.60277,1.60277,1.60234,1.60234,568800001.0
2005-02-08 10:30:00,1.60228,1.60251,1.6019,1.60217,750600001.0
2005-02-08 10:31:00,1.60217,1.6029,1.60217,1.60263,535300002.0
2005-02-08 10:32:00,1.6028,1.60331,1.60276,1.60276,463700000.0
2005-02-08 10:33:00,1.60314,1.60314,1.60249,1.60249,494800000.0
2005-02-08 10:34:00,1.60258,1.6027,1.60224,1.60237,401400001.0
2005-02-08 10:35:00,1.60266,1.60306,1.60169,1.60283,520900001.0
2005-02-08 10:36:00,1.603,1.60317,1.60277,1.60302,543200000.0
2005-02-08 10:37:00,1.60331,1.60378,1.60296,1.60373,467800001.0
2005-02-08 10:38:00,1.60398,1.60398,1.60299,1.60306,450800001.0
2005-02-08 10:39:00,1.60321,1.60321,1.60275,1.603,432100000.0
2005-02-08 10:40:00,1.60325,1.60325,1.60273,1.60287,332400002.0
2005-02-08 10:41:00,1.60292,1.60295,1.60249,1.6027,613300003.0
2005-02-08 10:42:00,1.60269,1.60296,1.60189,1.60189,392800001.0
2005-02-08 10:43:00,1.60196,1.60252,1.60158,1.60224,427700001.0
2005-02-08 10:44:00,1.60255,1.60264,1.60222,1.60242,553700000.0
2005-02-08 10:45:00,1.60263,1.60306,1.60229,1.60285,499300000.0
2005-02-08 10:46:00,1.60253,1.60273,1.60235,1.60269,352800001.0
2005-02-08 10:47:00,1.60255,1.60267,1.60215,1.60215,383400001.0
2005-02-08 10:48:00,1.60239,1.60284,1.6023,1.60267,531300002.0
2005-02-08 10:49:00,1.60266,1.60277,1.60249,1.60268,335900000.0
2005-02-08 10:50:00,1.60291,1.60306,1.6026,1.60275,561000001.0
2005-02-08 10:51:00,1.60243,1.60298,1.60243,1.60252,487100000.0
2005-02-08 10:52:00,1.60253,1.6028,1.60251,1.60268,314600001.0
2005-02-08 10:53:00,1.60275,1.60311,1.60267,1.60295,416500000.0
2005-02-08 10:54:00,1.60303,1.60348,1.60303,1.60333,462300001.0
2005-02-08 10:55:00,1.6034,1.60376,1.60339,1.60341,491300003.0
2005-02-08 10:56:00,1.6036,1.6037,1.60304,1.60324,469500001.0
2005-02-08 10:57:00,1.60346,1.60382,1.60309,1.60314,327400000.0
2005-02-08 10:58:00,1.6032,1.60335,1.6028,1.60307,431800000.0
2005-02-08 10:59:00,1.6033,1.60363,1.60304,1.60363,839500003.0
2005-02-08 11:00:00,1.60415,1.60415,1.60337,1.60363,451400000.0
2005-02-08 11:01:00,1.6032,1.60386,1.6032,1.60346,511800000.0
2005-02-08 11:02:00,1.60354,1.6037,1.60335,1.60348,571200001.0
2005-02-08 11:03:00,1.6035,1.60362,1.60328,1.60338,240200000.0
2005-02-08 11:04:00,1.60325,1.60325,1.60231,1.60281,523100000.0
2005-02-08 11:05:00,1.60283,1.60319,1.6028,1.60282,490800002.0
2005-02-08 11:06:00,1.60308,1.60331,1.60302,1.60319,639700002.0
2005-02-08 11:07:00,1.60311,1.6032,1.60297,1.60301,239500001.0
2005-02-08 11:08:00,1.60308,1.60318,1.6029,1.60304,345800000.0
2005-02-08 11:09:00,1.60271,1.60284,1.60255,1.60255,425000001.0
2005-02-08 11:10:00,1.60268,1.60287,1.60259,1.60268,502400000.0
2005-02-08 11:11:00,1.60258,1.60282,1.6025,1.60254,613700004.0
2005-02-08 11:12:00,1.60221,1.60245,1.6019,1.60223,509900001.0
2005-02-08 11:13:00,1.60229,1.60251,1.60206,1.60219,413400001.0
2005-02-08 11:14:00,1.60196,1.60209,1.60178,1.60202,437200000.0
2005-02-08 11:15:00,1.60205,1.60217,1.60183,1.602,484700000.0
2005-02-08 11:16:00,1.60199,1.60221,1.60189,1.60221,404400000.0
2005-02-08 11:17:00,1.60225,1.60241,1.60206,1.60219,432400000.0
2005-02-08 11:18:00,1.60229,1.60242,1.60213,1.60228,394300000.0
2005-02-08 11:19:00,1.60218,1.60248,1.60145,1.60146,422200000.0
2005-02-08 11:20:00,1.60184,1.60207,1.60128,1.60178,581900003.0
2005-02-08 11:21:00,1.60191,1.60217,1.60177,1.60208,639400000.0
2005-02-08 11:22:00,1.60195,1.60235,1.60176,1.6023,599400002.0
2005-02-08 11:23:00,1.60242,1.60249,1.6021,1.60232,530700001.0
2005-02-08 11:24:00,1.60242,1.60266,1.60229,1.6023,429400000.0
2005-02-08 11:25:00,1.60245,1.60245,1.60213,1.60227,422100000.0
2005-02-08 11:26:00,1.60233,1.60247,1.60214,1.60215,540200000.0
2005-02-08 11:27:00,1.60225,1.60243,1.60212,1.60223,597400001.0
2005-02-08 11:28:00,1.60242,1.60257,1.60225,1.60257,398200001.0
2005-02-08 11:29:00,1.60261,1.60276,1.60214,1.60266,483700001.0
2005-02-08 11:30:00,1.60266,1.60273,1.60248,1.60267,450000000.0
2005-02-08 11:31:00,1.60268,1.60298,1.60254,1.60265,629600001.0
2005-02-08 11:32:00,1.60263,1.603,1.60251,1.60268,381300000.0
2005-02-08 11:33:00,1.60294,1.60304,1.60282,1.60291,491500003.0
2005-02-08 11:34:00,1.60298,1.6031,1.60281,1.60287,639600005.0
2005-02-08 11:35:00,1.60287,1.60316,1.60284,1.60309,513000002.0
2005-02-08 11:36:00,1.60296,1.60338,1.60296,1.60336,562400001.0
2005-02-08 11:37:00,1.60357,1.60366,1.60341,1.60348,549400001.0
2005-02-08 11:38:00,1.60348,1.6035,1.60325,1.60337,576200003.0
2005-02-08 11:39:00,1.60348,1.6036,1.603,1.603,650700001.0
2005-02-08 11:40:00,1.60306,1.60324,1.60268,1.60268,759300003.0
2005-02-08 11:41:00,1.60244,1.60266,1.60227,1.60254,750900001.0
2005-02-08 11:42:00,1.60243,1.60243,1.60198,1.60205,627600004.0
2005-02-08 11:43:00,1.60201,1.60225,1.60196,1.60208,524000001.0
2005-02-08 11:44:00,1.60222,1.60246,1.60199,1.60199,672300000.0
2005-02-08 11:45:00,1.6021,1.60216,1.60185,1.60209,613100002.0
2005-02-08 11:46:00,1.60214,1.6023,1.602,1.60215,521300002.0
2005-02-08 11:47:00,1.60204,1.60228,1.60165,1.60166,527800002.0
2005-02-08 11:48:00,1.60197,1.60221,1.60149,1.6015,549200002.0
2005-02-08 11:49:00,1.60159,1.60197,1.60135,1.60135,419100001.0
2005-02-08 11:50:00,1.60193,1.60193,1.60127,1.60134,355200000.0
2005-02-08 11:51:00,1.60151,1.60181,1.60136,1.6016,168500000.0
2005-02-08 11:52:00,1.60172,1.60194,1.60168,1.60183,228500000.0
2005-02-08 11:53:00,1.60181,1.60201,1.6017,1.60171,159000000.0
2005-02-08 11:54:00,1.60161,1.60174,1.60146,1.60156,351800000.0
2005-02-08 11:55:00,1.60185,1.60214,1.60185,1.60207,431900001.0
2005-02-08 11:56:00,1.60191,1.60209,1.60179,1.60199,452000000.0
2005-02-08 11:57:00,1.60192,1.60192,1.60153,1.6016,519700001.0
2005-02-08 11:58:00,1.60184,1.60184,1.60146,1.60148,430200002.0
2005-02-08 11:59:00,1.6017,1.60214,1.6017,1.60175,414900000.0
2005-02-08 12:00:00,1.60189,1.60228,1.60182,1.60204,476600003.0
2005-02-08 12:01:00,1.60179,1.60207,1.60166,1.60176,416400001.0
2005-02-08 12:02:00,1.6021,1.6021,1.60154,1.6016,353100001.0
2005-02-08 12:03:00,1.60172,1.60176,1.60152,1.60171,395800002.0
2005-02-08 12:04:00,1.60175,1.60184,1.6014,1.60177,420500001.0
2005-02-08 12:05:00,1.60192,1.60202,1.60157,1.60157,331700001.0
2005-02-08 12:06:00,1.6013,1.60155,1.60098,1.60102,371900000.0
2005-02-08 12:07:00,1.60089,1.60108,1.60051,1.60056,352800000.0
2005-02-08 12:08:00,1.60069,1.6007,1.60032,1.6004,509200002.0
2005-02-08 12:09:00,1.60062,1.6008,1.60027,1.60079,371000000.0
2005-02-08 12:10:00,1.60069,1.60074,1.60028,1.60047,402900000.0
2005-02-08 12:11:00,1.60063,1.60093,1.60056,1.60072,253800001.0
2005-02-08 12:12:00,1.60058,1.60072,1.60005,1.60011,245400000.0
2005-02-08 12:13:00,1.60024,1.60039,1.59998,1.60014,500900001.0
2005-02-08 12:14:00,1.60051,1.60064,1.60026,1.60033,672400004.0
2005-02-08 12:15:00,1.60007,1.60032,1.59973,1.59999,305700000.0
2005-02-08 12:16:00,1.59984,1.60004,1.59971,1.59982,404900002.0
2005-02-08 12:17:00,1.59979,1.6001,1.59967,1.59998,227800001.0
2005-02-08 12:18:00,1.60025,1.60079,1.60025,1.60058,336500001.0
2005-02-08 12:19:00,1.60072,1.60072,1.59973,1.60014,391200002.0
2005-02-08 12:20:00,1.6002,1.6004,1.59981,1.6002,419100002.0
2005-02-08 12:21:00,1.60014,1.60046,1.59965,1.60029,392300000.0
2005-02-08 12:22:00,1.60045,1.60051,1.60023,1.60035,310900001.0
2005-02-08 12:23:00,1.60032,1.60064,1.59999,1.60015,381400000.0
2005-02-08 12:24:00,1.60028,1.60058,1.60014,1.6003,664600004.0
2005-02-08 12:25:00,1.6005,1.60067,1.6002,1.60037,429700000.0
2005-02-08 12:26:00,1.60017,1.6005,1.60017,1.6003,501300002.0
2005-02-08 12:27:00,1.60048,1.60063,1.6003,1.60034,521800002.0
2005-02-08 12:28:00,1.60025,1.60048,1.60007,1.60008,488000000.0
2005-02-08 12:29:00,1.60007,1.60043,1.60007,1.60031,635900001.0
2005-02-08 12:30:00,1.60047,1.60082,1.60034,1.60072,626200000.0
2005-02-08 12:31:00,1.60108,1.60108,1.60044,1.60044,695900004.0
2005-02-08 12:32:00,1.6005,1.60076,1.60037,1.60043,594600000.0
2005-02-08 12:33:00,1.6005,1.60058,1.60036,1.60055,59000000.0
2005-02-08 12:34:00,1.60038,1.60064,1.60017,1.60026,557600001.0
2005-02-08 12:35:00,1.60055,1.60055,1.60027,1.60045,598900000.0
2005-02-08 12:36:00,1.60029,1.6005,1.60025,1.60039,442100000.0
2005-02-08 12:37:00,1.60048,1.60063,1.60041,1.60053,508100003.0
2005-02-08 12:38:00,1.60061,1.6009,1.60061,1.60064,704500000.0
2005-02-08 12:39:00,1.60062,1.60094,1.60059,1.60059,514100000.0
2005-02-08 12:40:00,1.60055,1.60074,1.60042,1.60074,574100002.0
2005-02-08 12:41:00,1.60074,1.6009,1.60066,1.6007,254200000.0
2005-02-08 12:42:00,1.60054,1.60084,1.60053,1.6007,342100001.0
2005-02-08 12:43:00,1.60068,1.60069,1.60025,1.60033,473200000.0
2005-02-08 12:44:00,1.60038,1.60057,1.60024,1.60052,446800000.0
2005-02-08 12:45:00,1.60045,1.60065,1.60006,1.60065,489200001.0
2005-02-08 12:46:00,1.60055,1.60065,1.60047,1.6006,411600000.0
2005-02-08 12:47:00,1.60033,1.60081,1.60033,1.60048,357400000.0
2005-02-08 12:48:00,1.60065,1.60112,1.60064,1.60068,464000000.0
2005-02-08 12:49:00,1.60099,1.60099,1.60058,1.60092,550300003.0
2005-02-08 12:50:00,1.60103,1.60116,1.60072,1.60074,540900001.0
2005-02-08 12:51:00,1.60065,1.60089,1.60056,1.60059,415900001.0
2005-02-08 12:52:00,1.60031,1.60058,1.60017,1.60039,437700001.0
2005-02-08 12:53:00,1.60027,1.60049,1.60018,1.60047,273900002.0
2005-02-08 12:54:00,1.6002,1.60041,1.59995,1.60004,371500000.0
2005-02-08 12:55:00,1.60024,1.60031,1.59973,1.59985,417200001.0
2005-02-08 12:56:00,1.60001,1.60013,1.59985,1.59991,446700001.0
2005-02-08 12:57:00,1.6001,1.6004,1.59987,1.59992,498900001.0
2005-02-08 12:58:00,1.60005,1.60029,1.59997,1.60001,323800000.0
2005-02-08 12:59:00,1.6,1.60024,1.59948,1.59954,683500000.0
2005-02-08 13:00:00,1.60009,1.60009,1.59963,1.5998,257300001.0
2005-02-08 13:01:00,1.59979,1.59992,1.59944,1.59956,354400000.0
2005-02-08 13:02:00,1.59967,1.60015,1.59967,1.60003,337200000.0
2005-02-08 13:03:00,1.6005,1.60114,1.60017,1.60073,398800000.0
2005-02-08 13:04:00,1.60082,1.60094,1.60057,1.60074,215700000.0
2005-02-08 13:05:00,1.60067,1.60077,1.60062,1.60062,139700000.0
2005-02-08 13:06:00,1.60063,1.60063,1.60023,1.6003,423000001.0
2005-02-08 13:07:00,1.60036,1.60062,1.60036,1.60062,312000001.0
2005-02-08 13:08:00,1.6008,1.60082,1.60062,1.60073,151400000.0
2005-02-08 13:09:00,1.60056,1.60091,1.60053,1.60064,361000002.0
2005-02-08 13:10:00,1.60063,1.60069,1.60015,1.60015,179200002.0
2005-02-08 13:11:00,1.60016,1.60016,1.59962,1.59962,359700000.0
2005-02-08 13:12:00,1.59987,1.60006,1.59966,1.60006,302900001.0
2005-02-08 13:13:00,1.60046,1.60046,1.59993,1.59993,309600002.0
2005-02-08 13:14:00,1.60003,1.60019,1.59985,1.59985,365800002.0
2005-02-08 13:15:00,1.60035,1.60053,1.60027,1.60045,372200002.0
2005-02-08 13:16:00,1.60016,1.60056,1.6001,1.60055,106300000.0
2005-02-08 13:17:00,1.60073,1.60073,1.60048,1.60052,112600000.0
2005-02-08 13:18:00,1.60082,1.60107,1.60066,1.6007,312900001.0
2005-02-08 13:19:00,1.60033,1.60057,1.60008,1.60038,295500000.0
2005-02-08 13:20:00,1.60051,1.6006,1.60014,1.60057,195200000.0
2005-02-08 13:21:00,1.60048,1.60057,1.60017,1.60017,141200001.0
2005-02-08 13:22:00,1.60025,1.60032,1.60005,1.60032,227500001.0
2005-02-08 13:23:00,1.60046,1.60082,1.60043,1.60043,257000001.0
2005-02-08 13:24:00,1.60053,1.60054,1.6004,1.60048,229700000.0
2005-02-08 13:25:00,1.60051,1.60058,1.60046,1.60051,133200001.0
2005-02-08 13:26:00,1.60062,1.60072,1.60049,1.60058,249600001.0
2005-02-08 13:27:00,1.60045,1.6006,1.60031,1.60031,306500000.0
2005-02-08 13:28:00,1.60026,1.60059,1.60025,1.60034,465300001.0
2005-02-08 13:29:00,1.60017,1.60036,1.60003,1.6003,574400001.0
2005-02-08 13:30:00,1.60038,1.60072,1.60032,1.60042,489000000.0
2005-02-08 13:31:00,1.60043,1.60074,1.60025,1.60025,562000001.0
2005-02-08 13:32:00,1.60036,1.60066,1.60036,1.60066,225400000.0
2005-02-08 13:33:00,1.60066,1.60084,1.60059,1.6006,383100000.0
2005-02-08 13:34:00,1.60077,1.60082,1.60048,1.60048,283900000.0
2005-02-08 13:35:00,1.60085,1.60112,1.60059,1.6008,326000002.0
2005-02-08 13:36:00,1.6009,1.60107,1.6007,1.60076,447600000.0
2005-02-08 13:37:00,1.60103,1.60122,1.60087,1.60115,518000001.0
2005-02-08 13:38:00,1.60117,1.60138,1.60019,1.60019,338800000.0
2005-02-08 13:39:00,1.60074,1.60152,1.60024,1.60117,260500001.0
2005-02-08 13:40:00,1.60115,1.60158,1.60115,1.60137,407700001.0
2005-02-08 13:41:00,1.60181,1.60181,1.60141,1.60147,322000000.0
2005-02-08 13:42:00,1.60143,1.60163,1.60118,1.60118,167600000.0
2005-02-08 13:43:00,1.60113,1.60113,1.60077,1.60099,123700000.0
2005-02-08 13:44:00,1.60094,1.60124,1.60092,1.60117,274600001.0
2005-02-08 13:45:00,1.60102,1.60113,1.60028,1.60028,455600002.0
2005-02-08 13:46:00,1.60031,1.60065,1.60029,1.60038,416800001.0
2005-02-08 13:47:00,1.60033,1.60048,1.60018,1.60047,497000002.0
2005-02-08 13:48:00,1.60055,1.60067,1.60047,1.60049,230900001.0
2005-02-08 13:49:00,1.60104,1.60104,1.60045,1.60047,240700000.0
2005-02-08 13:50:00,1.60044,1.60076,1.60032,1.60076,326400002.0
2005-02-08 13:51:00,1.60088,1.6009,1.60054,1.60054,225500000.0
2005-02-08 13:52:00,1.60076,1.60108,1.60068,1.6009,450100001.0
2005-02-08 13:53:00,1.60078,1.60106,1.60073,1.60104,470300001.0
2005-02-08 13:54:00,1.6012,1.60136,1.60103,1.60108,426800002.0
2005-02-08 13:55:00,1.6009,1.601,1.60075,1.60082,318700000.0
2005-02-08 13:56:00,1.60087,1.60115,1.60083,1.60115,427300000.0
2005-02-08 13:57:00,1.60119,1.60128,1.60099,1.60123,366800001.0
2005-02-08 13:58:00,1.60112,1.60112,1.6,1.60058,201300000.0
2005-02-08 13:59:00,1.60037,1.60071,1.59969,1.60053,436800003.0
2005-02-08 14:00:00,1.60047,1.60047,1.59985,1.60019,323800000.0
2005-02-08 14:01:00,1.60009,1.60009,1.59938,1.59979,386300001.0
2005-02-08 14:02:00,1.59981,1.60049,1.59981,1.60038,337400000.0
2005-02-08 14:03:00,1.60047,1.60095,1.60047,1.60067,515400001.0
2005-02-08 14:04:00,1.60071,1.60076,1.59996,1.59996,424400000.0
2005-02-08 14:05:00,1.60008,1.60022,1.59969,1.60013,294400000.0
2005-02-08 14:06:00,1.60019,1.60048,1.60003,1.60034,375000000.0
2005-02-08 14:07:00,1.60025,1.60042,1.60012,1.60014,313500000.0
2005-02-08 14:08:00,1.6001,1.60029,1.59979,1.6,364100000.0
2005-02-08 14:09:00,1.59972,1.60032,1.59972,1.60012,190500000.0
2005-02-08 14:10:00,1.60013,1.60029,1.60002,1.60019,303400000.0
2005-02-08 14:11:00,1.60036,1.60041,1.60027,1.6004,124000001.0
2005-02-08 14:12:00,1.60049,1.60057,1.60019,1.60019,245700001.0
2005-02-08 14:13:00,1.60039,1.6007,1.60039,1.60063,181900000.0
2005-02-08 14:14:00,1.60031,1.60031,1.59915,1.59916,180700000.0
2005-02-08 14:15:00,1.59932,1.60014,1.59922,1.60014,390900000.0
2005-02-08 14:16:00,1.59995,1.60031,1.59974,1.60022,198500001.0
2005-02-08 14:17:00,1.59998,1.59998,1.59934,1.59974,647100001.0
2005-02-08 14:18:00,1.59967,1.60037,1.5995,1.60003,396400000.0
2005-02-08 14:19:00,1.59996,1.59996,1.59925,1.59974,401100000.0
2005-02-08 14:20:00,1.59976,1.59995,1.59962,1.59975,212800000.0
2005-02-08 14:21:00,1.59975,1.59982,1.59944,1.59944,377200002.0
2005-02-08 14:22:00,1.59968,1.59981,1.59936,1.59949,672200002.0
2005-02-08 14:23:00,1.5999,1.60018,1.59986,1.60016,164400000.0
2005-02-08 14:24:00,1.60012,1.60025,1.59977,1.59988,491000003.0
2005-02-08 14:25:00,1.6,1.60032,1.59993,1.6,564700003.0
2005-02-08 14:26:00,1.59987,1.59989,1.59965,1.59967,598300000.0
2005-02-08 14:27:00,1.59972,1.59981,1.59946,1.59965,378700001.0
2005-02-08 14:28:00,1.59952,1.59952,1.59899,1.59942,58400001.0
2005-02-08 14:29:00,1.59947,1.59965,1.59929,1.59937,49400000.0
2005-02-08 14:30:00,1.59927,1.5993,1.59866,1.5993,45000000.0
2005-02-08 14:31:00,1.59895,1.59923,1.59895,1.59904,39200000.0
2005-02-08 14:32:00,1.59898,1.59919,1.59895,1.59919,18400000.0
2005-02-08 14:33:00,1.59911,1.59934,1.59904,1.59923,32800000.0
2005-02-08 14:34:00,1.59891,1.59913,1.59881,1.59913,38800000.0
2005-02-08 14:35:00,1.59925,1.59925,1.5991,1.59912,28000000.0
2005-02-08 14:36:00,1.59894,1.59894,1.5981,1.5981,68500000.0
2005-02-08 14:37:00,1.59876,1.59888,1.5986,1.59888,43400000.0
2005-02-08 14:38:00,1.59888,1.59898,1.59855,1.59895,33600000.0
2005-02-08 14:39:00,1.59885,1.59918,1.59867,1.59882,43800000.0
2005-02-08 14:40:00,1.59892,1.59892,1.59856,1.59863,23400000.0
2005-02-08 14:41:00,1.59879,1.59879,1.59859,1.5987,36400000.0
2005-02-08 14:42:00,1.59851,1.59851,1.59785,1.59785,44600000.0
2005-02-08 14:43:00,1.59847,1.59863,1.59839,1.59848,52800000.0
2005-02-08 14:44:00,1.59834,1.59853,1.59822,1.59846,50400000.0
2005-02-08 14:45:00,1.59845,1.59853,1.5982,1.59824,41600000.0
2005-02-08 14:46:00,1.59844,1.59847,1.59822,1.59844,42200000.0
2005-02-08 14:47:00,1.59827,1.5984,1.59815,1.5984,41800000.0
2005-02-08 14:48:00,1.59824,1.59827,1.59797,1.59827,43600000.0
2005-02-08 14:49:00,1.59843,1.59848,1.59805,1.59842,63300001.0
2005-02-08 14:50:00,1.59841,1.5987,1.59841,1.59862,38500000.0
2005-02-08 14:51:00,1.59894,1.59904,1.59881,1.59889,37800000.0
2005-02-08 14:52:00,1.59899,1.59934,1.59896,1.59934,35400000.0
2005-02-08 14:53:00,1.59911,1.59944,1.59873,1.59916,38900000.0
2005-02-08 14:54:00,1.59941,1.59961,1.59909,1.59909,37200000.0
2005-02-08 14:55:00,1.59864,1.59934,1.59864,1.59907,33000000.0
2005-02-08 14:56:00,1.59942,1.59942,1.59862,1.59862,41700000.0
2005-02-08 14:57:00,1.5988,1.59908,1.59877,1.59895,28200000.0
2005-02-08 14:58:00,1.59887,1.59899,1.59868,1.59868,37400000.0
2005-02-08 14:59:00,1.59857,1.59876,1.59847,1.59862,29400000.0
2005-02-08 15:00:00,1.59868,1.59898,1.5985,1.5985,41200000.0
2005-02-08 15:01:00,1.59933,1.59952,1.59908,1.59945,18200000.0
2005-02-08 15:02:00,1.59967,1.6001,1.59955,1.60007,46900000.0
2005-02-08 15:03:00,1.60007,1.60028,1.59983,1.6,84200002.0
2005-02-08 15:04:00,1.59995,1.60007,1.59978,1.60004,37200000.0
2005-02-08 15:05:00,1.60019,1.60027,1.59993,1.60008,30200000.0
2005-02-08 15:06:00,1.60054,1.60059,1.60018,1.60038,41400000.0
2005-02-08 15:07:00,1.60062,1.60062,1.60022,1.60034,34000000.0
2005-02-08 15:08:00,1.6003,1.60043,1.60007,1.60022,48800000.0
2005-02-08 15:09:00,1.60021,1.60039,1.60014,1.60033,53000000.0
2005-02-08 15:10:00,1.60057,1.60078,1.60035,1.60035,37000000.0
2005-02-08 15:11:00,1.60037,1.60072,1.60029,1.60072,18400000.0
2005-02-08 15:12:00,1.60046,1.60059,1.60033,1.60037,40600000.0
2005-02-08 15:13:00,1.60039,1.60039,1.59985,1.59995,31000000.0
2005-02-08 15:14:00,1.59979,1.60049,1.59979,1.60024,26000000.0
2005-02-08 15:15:00,1.60072,1.60078,1.60013,1.60078,51400000.0
2005-02-08 15:16:00,1.6008,1.60083,1.60044,1.60048,36600000.0
2005-02-08 15:17:00,1.60071,1.60104,1.60061,1.60087,41600000.0
2005-02-08 15:18:00,1.60079,1.60097,1.60056,1.60097,45800000.0
2005-02-08 15:19:00,1.60081,1.60109,1.60058,1.60069,28000000.0
2005-02-08 15:20:00,1.60065,1.6012,1.60065,1.60109,33400000.0
2005-02-08 15:21:00,1.60103,1.60108,1.60101,1.60106,32800000.0
2005-02-08 15:22:00,1.60087,1.60203,1.60085,1.60194,35400000.0
2005-02-08 15:23:00,1.60219,1.60219,1.60136,1.60164,23200000.0
2005-02-08 15:24:00,1.60161,1.60175,1.60157,1.60169,27200000.0
2005-02-08 15:25:00,1.60171,1.60189,1.60151,1.60151,32000000.0
2005-02-08 15:26:00,1.60161,1.60168,1.60142,1.6016,33600001.0
2005-02-08 15:27:00,1.60151,1.60174,1.60124,1.60128,38600000.0
2005-02-08 15:28:00,1.60169,1.60169,1.60113,1.60115,22800000.0
2005-02-08 15:29:00,1.60127,1.60138,1.60063,1.60063,31200000.0
2005-02-08 15:30:00,1.60077,1.60077,1.60029,1.60067,38900000.0
2005-02-08 15:31:00,1.60071,1.60073,1.60058,1.60069,40100000.0
2005-02-08 15:32:00,1.60077,1.60096,1.60055,1.60096,47000000.0
2005-02-08 15:33:00,1.6009,1.60091,1.6006,1.6009,48800001.0
2005-02-08 15:34:00,1.60081,1.60081,1.60054,1.60054,33200000.0
2005-02-08 15:35:00,1.60086,1.60097,1.6006,1.6007,37600000.0
2005-02-08 15:36:00,1.60108,1.60116,1.60078,1.6008,45200000.0
2005-02-08 15:37:00,1.60134,1.60145,1.60105,1.60124,43800001.0
2005-02-08 15:38:00,1.60114,1.60114,1.60054,1.6008,41100000.0
2005-02-08 15:39:00,1.60067,1.60067,1.60018,1.60018,29200000.0
2005-02-08 15:40:00,1.60041,1.60059,1.60037,1.60039,30100000.0
2005-02-08 15:41:00,1.60059,1.60073,1.60031,1.60051,22000000.0
2005-02-08 15:42:00,1.60069,1.6008,1.60024,1.60038,27900000.0
2005-02-08 15:43:00,1.60035,1.60072,1.60003,1.60072,64000000.0
2005-02-08 15:44:00,1.60098,1.60098,1.60028,1.60045,33900000.0
2005-02-08 15:45:00,1.60036,1.60055,1.60005,1.60043,64200000.0
2005-02-08 15:46:00,1.60057,1.60057,1.60016,1.6003,52400000.0
2005-02-08 15:47:00,1.6003,1.60065,1.60014,1.60065,53800000.0
2005-02-08 15:48:00,1.60068,1.60078,1.60047,1.60069,34200000.0
2005-02-08 15:49:00,1.60065,1.60078,1.60039,1.60039,50100000.0
2005-02-08 15:50:00,1.60029,1.60055,1.60027,1.60034,42200000.0
2005-02-08 15:51:00,1.60048,1.60055,1.60033,1.60042,23800000.0
2005-02-08 15:52:00,1.60049,1.60099,1.60036,1.60038,53300000.0
2005-02-08 15:53:00,1.60087,1.60096,1.60046,1.60059,44400000.0
2005-02-08 15:54:00,1.6006,1.6006,1.60041,1.60044,28600000.0
2005-02-08 15:55:00,1.60052,1.60052,1.6001,1.60036,32600000.0
2005-02-08 15:56:00,1.60048,1.60067,1.60028,1.60028,45500000.0
2005-02-08 15:57:00,1.60006,1.6003,1.59998,1.59998,37600000.0
2005-02-08 15:58:00,1.60009,1.60051,1.59984,1.60047,20600000.0
2005-02-08 15:59:00,1.60059,1.60063,1.60025,1.60025,45000000.0
2005-02-08 16:00:00,1.60045,1.60047,1.60004,1.60047,51300000.0
2005-02-08 16:01:00,1.6004,1.6004,1.60004,1.60023,50500000.0
2005-02-08 16:02:00,1.60011,1.60016,1.59979,1.59986,17000000.0
2005-02-08 16:03:00,1.59984,1.60016,1.59983,1.59992,41600000.0
2005-02-08 16:04:00,1.59995,1.60036,1.59965,1.59965,32800000.0
2005-02-08 16:05:00,1.59979,1.59996,1.5996,1.59981,28600000.0
2005-02-08 16:06:00,1.59986,1.60006,1.59963,1.59963,27000000.0
2005-02-08 16:07:00,1.59986,1.60018,1.59979,1.60018,51600000.0
2005-02-08 16:08:00,1.6003,1.60046,1.60014,1.60014,33400000.0
2005-02-08 16:09:00,1.59989,1.60014,1.59961,1.59978,34200000.0
2005-02-08 16:10:00,1.59979,1.59991,1.59941,1.59941,26400000.0
2005-02-08 16:11:00,1.59943,1.59961,1.5993,1.59944,36400001.0
2005-02-08 16:12:00,1.59939,1.59964,1.59912,1.59926,46800000.0
2005-02-08 16:13:00,1.59968,1.59977,1.5996,1.59961,40200000.0
2005-02-08 16:14:00,1.59914,1.59961,1.59914,1.59957,37200000.0
2005-02-08 16:15:00,1.59938,1.59965,1.59938,1.59954,32800000.0
2005-02-08 16:16:00,1.59951,1.5996,1.59925,1.59936,20400000.0
2005-02-08 16:17:00,1.59901,1.59944,1.59888,1.5993,33400000.0
2005-02-08 16:18:00,1.59951,1.59951,1.59921,1.59942,45000000.0
2005-02-08 16:19:00,1.59978,1.59978,1.59937,1.59952,42000000.0
2005-02-08 16:20:00,1.59949,1.59966,1.59931,1.59942,41600000.0
2005-02-08 16:21:00,1.59967,1.59975,1.59932,1.59952,46600000.0
2005-02-08 16:22:00,1.59936,1.59958,1.59925,1.59951,33800000.0
2005-02-08 16:23:00,1.59961,1.59961,1.59944,1.59946,32000000.0
2005-02-08 16:24:00,1.59956,1.59966,1.59926,1.59926,22800000.0
2005-02-08 16:25:00,1.59959,1.60008,1.59923,1.59988,51000000.0
2005-02-08 16:26:00,1.60033,1.601,1.60032,1.60073,48200000.0
2005-02-08 16:27:00,1.60087,1.60185,1.60087,1.60109,45600000.0
2005-02-08 16:28:00,1.60132,1.60132,1.60098,1.60102,46800001.0
2005-02-08 16:29:00,1.60133,1.60133,1.60113,1.60129,51200000.0
2005-02-08 16:30:00,1.60129,1.60153,1.60125,1.60126,44200000.0
2005-02-08 16:31:00,1.6013,1.60161,1.6013,1.60138,41100000.0
2005-02-08 16:32:00,1.6017,1.6017,1.60108,1.60146,46100001.0
2005-02-08 16:33:00,1.60138,1.6015,1.60117,1.6015,37600000.0
2005-02-08 16:34:00,1.6017,1.6017,1.60124,1.6015,41100000.0
2005-02-08 16:35:00,1.60161,1.60191,1.6016,1.60191,36200000.0
2005-02-08 16:36:00,1.60156,1.60166,1.60133,1.60158,32600000.0
2005-02-08 16:37:00,1.60172,1.6018,1.60147,1.60167,44600000.0
2005-02-08 16:38:00,1.60168,1.60194,1.60168,1.60171,47200000.0
2005-02-08 16:39:00,1.60162,1.60174,1.60141,1.60174,37400000.0
2005-02-08 16:40:00,1.60159,1.60161,1.60117,1.60117,33000000.0
2005-02-08 16:41:00,1.60051,1.60119,1.60051,1.60118,40000000.0
2005-02-08 16:42:00,1.60138,1.60148,1.60125,1.60128,35100000.0
2005-02-08 16:43:00,1.60136,1.60137,1.60117,1.60129,57600001.0
2005-02-08 16:44:00,1.60118,1.60118,1.60084,1.60114,53800000.0
2005-02-08 16:45:00,1.60093,1.60141,1.60093,1.601,43400000.0
2005-02-08 16:46:00,1.6014,1.6014,1.60094,1.60103,34600000.0
2005-02-08 16:47:00,1.60125,1.60125,1.60071,1.60082,48200000.0
2005-02-08 16:48:00,1.60113,1.60113,1.60052,1.60085,31800000.0
2005-02-08 16:49:00,1.60068,1.601,1.60042,1.60063,34000000.0
2005-02-08 16:50:00,1.60077,1.60077,1.60025,1.60033,31000000.0
2005-02-08 16:51:00,1.60086,1.60107,1.60046,1.6006,68600002.0
2005-02-08 16:52:00,1.60064,1.60064,1.60014,1.60029,33400000.0
2005-02-08 16:53:00,1.60027,1.60037,1.6,1.60027,48300000.0
2005-02-08 16:54:00,1.60024,1.60047,1.60019,1.60047,42400000.0
2005-02-08 16:55:00,1.60081,1.60082,1.60036,1.6005,42600000.0
2005-02-08 16:56:00,1.60047,1.60047,1.60012,1.60012,52000000.0
2005-02-08 16:57:00,1.60017,1.6003,1.5998,1.60002,45200000.0
2005-02-08 16:58:00,1.59993,1.60028,1.59993,1.60015,26600000.0
2005-02-08 16:59:00,1.60063,1.60063,1.6001,1.60011,34200000.0
2005-02-08 17:00:00,1.60014,1.60048,1.60001,1.6003,39800000.0
2005-02-08 17:01:00,1.59979,1.60031,1.59962,1.60024,44500000.0
2005-02-08 17:02:00,1.60039,1.60048,1.59998,1.60013,26000000.0
2005-02-08 17:03:00,1.6001,1.6002,1.59997,1.6002,41600000.0
2005-02-08 17:04:00,1.60032,1.60032,1.59985,1.60016,38700000.0
2005-02-08 17:05:00,1.60022,1.60057,1.59991,1.60047,25400000.0
2005-02-08 17:06:00,1.60035,1.60064,1.60034,1.60046,49500000.0
2005-02-08 17:07:00,1.60073,1.60073,1.60042,1.60042,55200000.0
2005-02-08 17:08:00,1.60043,1.60071,1.60034,1.60054,33200000.0
2005-02-08 17:09:00,1.60065,1.60081,1.60038,1.60081,38400000.0
2005-02-08 17:10:00,1.60111,1.60139,1.6004,1.60095,34200000.0
2005-02-08 17:11:00,1.60109,1.60127,1.60082,1.60093,25800000.0
2005-02-08 17:12:00,1.60111,1.60139,1.60072,1.60081,31600000.0
2005-02-08 17:13:00,1.60092,1.60092,1.60049,1.60069,26800000.0
2005-02-08 17:14:00,1.60062,1.60078,1.60032,1.60032,38400000.0
2005-02-08 17:15:00,1.60051,1.60051,1.59999,1.59999,37600000.0
2005-02-08 17:16:00,1.6002,1.6002,1.59961,1.59961,39600000.0
2005-02-08 17:17:00,1.59958,1.59973,1.59926,1.59957,46200000.0
2005-02-08 17:18:00,1.59979,1.59981,1.59941,1.59981,42000000.0
2005-02-08 17:19:00,1.60002,1.60029,1.5999,1.60016,21600000.0
2005-02-08 17:20:00,1.60014,1.60014,1.59942,1.59958,31000000.0
2005-02-08 17:21:00,1.59995,1.60013,1.59935,1.59966,43400000.0
2005-02-08 17:22:00,1.59937,1.59978,1.59919,1.59919,34200000.0
2005-02-08 17:23:00,1.59883,1.59924,1.59883,1.59902,26300000.0
2005-02-08 17:24:00,1.59889,1.59902,1.59868,1.59885,32400000.0
2005-02-08 17:25:00,1.59826,1.59863,1.59826,1.59826,27400000.0
2005-02-08 17:26:00,1.59842,1.59886,1.59842,1.59872,33800000.0
2005-02-08 17:27:00,1.59865,1.59879,1.59847,1.59847,38000000.0
2005-02-08 17:28:00,1.59848,1.59864,1.59834,1.59847,24800000.0
2005-02-08 17:29:00,1.59892,1.59892,1.59833,1.59882,35200000.0
2005-02-08 17:30:00,1.59904,1.59948,1.59902,1.5992,73400001.0
2005-02-08 17:31:00,1.5992,1.59937,1.59896,1.59896,50500000.0
2005-02-08 17:32:00,1.59902,1.59943,1.59902,1.5993,23000000.0
2005-02-08 17:33:00,1.59943,1.59966,1.59903,1.59944,45000000.0
2005-02-08 17:34:00,1.59936,1.5996,1.59898,1.59909,34000000.0
2005-02-08 17:35:00,1.59933,1.59933,1.59898,1.59913,43400001.0
2005-02-08 17:36:00,1.59934,1.59953,1.59903,1.59903,40400000.0
2005-02-08 17:37:00,1.59914,1.59919,1.59851,1.59879,28000000.0
2005-02-08 17:38:00,1.59869,1.59895,1.5983,1.59831,44400000.0
2005-02-08 17:39:00,1.59867,1.59877,1.59837,1.59851,29200000.0
2005-02-08 17:40:00,1.59778,1.59778,1.59672,1.59713,32800000.0
2005-02-08 17:41:00,1.59719,1.59797,1.59711,1.59753,66000000.0
2005-02-08 17:42:00,1.59762,1.59832,1.59744,1.59744,23200000.0
2005-02-08 17:43:00,1.59762,1.59778,1.59722,1.59767,37400000.0
2005-02-08 17:44:00,1.59782,1.59782,1.59716,1.59716,34700000.0
2005-02-08 17:45:00,1.59807,1.59807,1.59729,1.59736,42600000.0
2005-02-08 17:46:00,1.59779,1.59827,1.59779,1.5981,55500000.0
2005-02-08 17:47:00,1.59802,1.59837,1.59773,1.59773,46600001.0
2005-02-08 17:48:00,1.59815,1.59815,1.59736,1.59775,44800000.0
2005-02-08 17:49:00,1.59766,1.59766,1.59727,1.59746,43600000.0
2005-02-08 17:50:00,1.5976,1.59764,1.59718,1.59728,23200000.0
2005-02-08 17:51:00,1.59719,1.59769,1.59716,1.59742,37400000.0
2005-02-08 17:52:00,1.59763,1.59832,1.59758,1.59814,33500000.0
2005-02-08 17:53:00,1.59757,1.5979,1.59751,1.59755,39100000.0
2005-02-08 17:54:00,1.59738,1.59768,1.59687,1.59725,52000000.0
2005-02-08 17:55:00,1.59739,1.59807,1.59731,1.59804,55400000.0
2005-02-08 17:56:00,1.59814,1.59831,1.5978,1.59781,31000000.0
2005-02-08 17:57:00,1.59778,1.5978,1.5975,1.59756,37200000.0
2005-02-08 17:58:00,1.5976,1.59776,1.59708,1.59722,60000001.0
2005-02-08 17:59:00,1.59691,1.59699,1.59595,1.59595,61000000.0
2005-02-08 18:00:00,1.59631,1.59631,1.59584,1.59603,36600000.0
2005-02-08 18:01:00,1.5963,1.5963,1.59597,1.59604,55700000.0
2005-02-08 18:02:00,1.59596,1.59615,1.5957,1.59594,69000000.0
2005-02-08 18:03:00,1.59576,1.59591,1.59525,1.59525,30000000.0
2005-02-08 18:04:00,1.59603,1.59603,1.59558,1.59558,50200000.0
2005-02-08 18:05:00,1.59597,1.59607,1.59545,1.59545,25600000.0
2005-02-08 18:06:00,1.59608,1.59634,1.59556,1.59603,33400000.0
2005-02-08 18:07:00,1.59652,1.59652,1.59617,1.59619,33800000.0
2005-02-08 18:08:00,1.59617,1.59623,1.59497,1.59497,45000000.0
2005-02-08 18:09:00,1.59511,1.59538,1.59496,1.59523,31600000.0
2005-02-08 18:10:00,1.5955,1.59572,1.59503,1.59504,44500000.0
2005-02-08 18:11:00,1.59514,1.59529,1.59482,1.59494,56500001.0
2005-02-08 18:12:00,1.59502,1.59506,1.59483,1.59483,25600000.0
2005-02-08 18:13:00,1.59501,1.59511,1.59473,1.59496,48200000.0
2005-02-08 18:14:00,1.59457,1.59475,1.5945,1.5945,38400000.0
2005-02-08 18:15:00,1.59417,1.5945,1.5941,1.59429,37400000.0
2005-02-08 18:16:00,1.59474,1.59474,1.5944,1.59447,37800000.0
2005-02-08 18:17:00,1.59436,1.5946,1.59396,1.59396,72900000.0
2005-02-08 18:18:00,1.59397,1.59397,1.59329,1.59372,31800000.0
2005-02-08 18:19:00,1.59474,1.59531,1.59435,1.59502,31900000.0
2005-02-08 18:20:00,1.59556,1.59578,1.59512,1.59527,32400000.0
2005-02-08 18:21:00,1.59542,1.59575,1.59518,1.59554,20200000.0
2005-02-08 18:22:00,1.59566,1.59634,1.59558,1.59571,33600000.0
2005-02-08 18:23:00,1.59557,1.59575,1.59538,1.59543,36400000.0
2005-02-08 18:24:00,1.59558,1.59613,1.59558,1.59586,35000000.0
2005-02-08 18:25:00,1.59586,1.59596,1.59551,1.59555,28000000.0
2005-02-08 18:26:00,1.59591,1.59608,1.59545,1.59545,29000000.0
2005-02-08 18:27:00,1.59555,1.59586,1.59545,1.59564,45000000.0
2005-02-08 18:28:00,1.59575,1.5959,1.59562,1.59573,45000000.0
2005-02-08 18:29:00,1.59582,1.59582,1.59522,1.59549,44200000.0
2005-02-08 18:30:00,1.59551,1.59593,1.59527,1.59586,43400000.0
2005-02-08 18:31:00,1.59599,1.59611,1.59545,1.59559,35200000.0
2005-02-08 18:32:00,1.59553,1.59553,1.59489,1.59511,28000000.0
2005-02-08 18:33:00,1.59532,1.59555,1.59495,1.59495,39800000.0
2005-02-08 18:34:00,1.59488,1.59524,1.59467,1.59489,29200000.0
2005-02-08 18:35:00,1.5951,1.59539,1.59488,1.59488,25600000.0
2005-02-08 18:36:00,1.59457,1.59492,1.5944,1.5948,34500000.0
2005-02-08 18:37:00,1.59483,1.5949,1.59462,1.59483,23400000.0
2005-02-08 18:38:00,1.59506,1.5956,1.59488,1.5956,25600000.0
2005-02-08 18:39:00,1.59554,1.59589,1.59542,1.59558,23000000.0
2005-02-08 18:40:00,1.59578,1.59609,1.59558,1.59558,22400000.0
2005-02-08 18:41:00,1.59546,1.59589,1.59546,1.59587,26000000.0
2005-02-08 18:42:00,1.59569,1.59575,1.59536,1.59572,45200000.0
2005-02-08 18:43:00,1.59545,1.59617,1.59545,1.59568,57300001.0
2005-02-08 18:44:00,1.59568,1.5963,1.5955,1.59558,24400000.0
2005-02-08 18:45:00,1.59559,1.59591,1.59541,1.59557,35600000.0
2005-02-08 18:46:00,1.5954,1.5954,1.59512,1.59512,27000000.0
2005-02-08 18:47:00,1.59536,1.59538,1.59468,1.59471,51900000.0
2005-02-08 18:48:00,1.59451,1.59461,1.59384,1.59461,32400000.0
2005-02-08 18:49:00,1.59477,1.59477,1.59408,1.59421,39000000.0
2005-02-08 18:50:00,1.59446,1.59453,1.59389,1.59437,38700000.0
2005-02-08 18:51:00,1.59433,1.59433,1.5935,1.59369,37600000.0
2005-02-08 18:52:00,1.59394,1.59444,1.5939,1.59431,37000000.0
2005-02-08 18:53:00,1.59462,1.59476,1.59435,1.59445,30600000.0
2005-02-08 18:54:00,1.59469,1.59469,1.59435,1.5946,33400000.0
2005-02-08 18:55:00,1.59449,1.59466,1.59449,1.5946,42100000.0
2005-02-08 18:56:00,1.5944,1.59481,1.59431,1.59431,43600000.0
2005-02-08 18:57:00,1.59433,1.59455,1.59417,1.59434,37400000.0
2005-02-08 18:58:00,1.59412,1.59425,1.59398,1.59425,20400000.0
2005-02-08 18:59:00,1.59439,1.59456,1.59352,1.59358,46600000.0
2005-02-08 19:00:00,1.59441,1.59445,1.59295,1.59414,35200000.0
2005-02-08 19:01:00,1.5947,1.59487,1.59434,1.59434,41200000.0
2005-02-08 19:02:00,1.59442,1.59456,1.59435,1.59456,28200000.0
2005-02-08 19:03:00,1.59454,1.59474,1.59424,1.59438,41000000.0
2005-02-08 19:04:00,1.59436,1.59447,1.59403,1.59418,49800000.0
2005-02-08 19:05:00,1.59418,1.59429,1.594,1.59401,39000001.0
2005-02-08 19:06:00,1.59388,1.59412,1.59361,1.59412,28100000.0
2005-02-08 19:07:00,1.59422,1.59477,1.59422,1.59477,42000000.0
2005-02-08 19:08:00,1.59449,1.59459,1.59397,1.59423,43400000.0
2005-02-08 19:09:00,1.59438,1.59448,1.59434,1.59442,35400000.0
2005-02-08 19:10:00,1.59437,1.59437,1.59326,1.59326,49600000.0
2005-02-08 19:11:00,1.59407,1.59417,1.59385,1.59409,30200000.0
2005-02-08 19:12:00,1.59414,1.59439,1.594,1.594,23000000.0
2005-02-08 19:13:00,1.59401,1.59418,1.59394,1.59418,40200000.0
2005-02-08 19:14:00,1.59414,1.59414,1.59353,1.59378,37600000.0
2005-02-08 19:15:00,1.59366,1.59405,1.59352,1.59394,42400000.0
2005-02-08 19:16:00,1.59326,1.59358,1.59322,1.59333,30800000.0
2005-02-08 19:17:00,1.59352,1.59362,1.59324,1.59349,61000001.0
2005-02-08 19:18:00,1.59364,1.59405,1.59364,1.59375,30800000.0
2005-02-08 19:19:00,1.59401,1.5941,1.5935,1.59386,54400001.0
2005-02-08 19:20:00,1.59371,1.59371,1.593,1.59332,57500000.0
2005-02-08 19:21:00,1.59283,1.59306,1.59174,1.59182,28200000.0
2005-02-08 19:22:00,1.59223,1.59235,1.59194,1.59208,29400000.0
2005-02-08 19:23:00,1.59185,1.59228,1.59158,1.59204,54400000.0
2005-02-08 19:24:00,1.59219,1.59245,1.59203,1.5923,40700000.0
2005-02-08 19:25:00,1.59275,1.59275,1.59215,1.59233,56800000.0
2005-02-08 19:26:00,1.59235,1.59269,1.59224,1.59249,23200000.0
2005-02-08 19:27:00,1.59254,1.59299,1.59225,1.59299,29900000.0
2005-02-08 19:28:00,1.59277,1.59302,1.59269,1.59272,36800000.0
2005-02-08 19:29:00,1.59278,1.59297,1.59247,1.59297,35300000.0
2005-02-08 19:30:00,1.59301,1.59306,1.59291,1.59291,45800000.0
2005-02-08 19:31:00,1.59286,1.5932,1.59282,1.59317,42200000.0
2005-02-08 19:32:00,1.5931,1.59312,1.59294,1.59296,31000000.0
2005-02-08 19:33:00,1.59311,1.59311,1.59225,1.5923,62300000.0
2005-02-08 19:34:00,1.59258,1.59263,1.59232,1.59232,17200000.0
2005-02-08 19:35:00,1.59237,1.59266,1.59211,1.59266,38500000.0
2005-02-08 19:36:00,1.59122,1.59122,1.58751,1.58753,28400000.0
2005-02-08 19:37:00,1.58831,1.59239,1.58831,1.59213,51200000.0
2005-02-08 19:38:00,1.5924,1.59276,1.5924,1.59256,35800001.0
2005-02-08 19:39:00,1.59277,1.59341,1.59277,1.59341,44400000.0
2005-02-08 19:40:00,1.59335,1.59336,1.59305,1.59336,44400000.0
2005-02-08 19:41:00,1.59332,1.59335,1.59307,1.59326,48200000.0
2005-02-08 19:42:00,1.59333,1.59352,1.59319,1.59352,37400000.0
2005-02-08 19:43:00,1.59332,1.59332,1.59286,1.59326,30200000.0
2005-02-08 19:44:00,1.59321,1.5934,1.59315,1.5932,44800000.0
2005-02-08 19:45:00,1.593,1.593,1.5924,1.59262,38800000.0
2005-02-08 19:46:00,1.59263,1.5927,1.59214,1.59214,53000000.0
2005-02-08 19:47:00,1.59242,1.59284,1.59241,1.5927,42200000.0
2005-02-08 19:48:00,1.594,1.594,1.594,1.594,33500000.0
2005-02-08 19:49:00,1.59268,1.59285,1.59248,1.59248,33500000.0
2005-02-08 19:50:00,1.59286,1.593,1.59252,1.59284,52000001.0
2005-02-08 19:51:00,1.59269,1.59272,1.59254,1.59267,30400000.0
2005-02-08 19:52:00,1.59253,1.59276,1.59244,1.59258,28200000.0
2005-02-08 19:53:00,1.59251,1.59264,1.59229,1.59251,45600000.0
2005-02-08 19:54:00,1.59282,1.5929,1.59253,1.59253,25800000.0
2005-02-08 19:55:00,1.59269,1.59278,1.59255,1.59255,28200000.0
2005-02-08 19:56:00,1.59256,1.59284,1.59245,1.59259,25600000.0
2005-02-08 19:57:00,1.5926,1.59268,1.59245,1.59257,44000001.0
2005-02-08 19:58:00,1.59254,1.59264,1.59248,1.59248,32200000.0
2005-02-08 19:59:00,1.59236,1.59262,1.59219,1.59237,47400000.0
2005-02-08 20:00:00,1.59249,1.59311,1.59246,1.59251,37900000.0
2005-02-08 20:01:00,1.59293,1.59297,1.59259,1.59259,62400000.0
2005-02-08 20:02:00,1.5928,1.59303,1.59276,1.59303,51600001.0
2005-02-08 20:03:00,1.59319,1.59319,1.59298,1.593,25500000.0
2005-02-08 20:04:00,1.59302,1.5938,1.59296,1.5933,58700000.0
2005-02-08 20:05:00,1.5932,1.59347,1.59288,1.59288,31600000.0
2005-02-08 20:06:00,1.59282,1.59307,1.59269,1.59271,36000000.0
2005-02-08 20:07:00,1.5926,1.59292,1.5926,1.59289,37800000.0
2005-02-08 20:08:00,1.59292,1.59292,1.59252,1.59269,31000000.0
2005-02-08 20:09:00,1.59278,1.59303,1.59274,1.59303,43000001.0
2005-02-08 20:10:00,1.59245,1.59304,1.59245,1.59304,33000000.0
2005-02-08 20:11:00,1.59315,1.59319,1.59299,1.59303,39800000.0
2005-02-08 20:12:00,1.59313,1.59313,1.59238,1.593,50200000.0
2005-02-08 20:13:00,1.59305,1.59305,1.59281,1.59304,43100000.0
2005-02-08 20:14:00,1.59322,1.59322,1.59266,1.59319,39200000.0
2005-02-08 20:15:00,1.59327,1.59347,1.59319,1.59347,45000000.0
2005-02-08 20:16:00,1.59336,1.59353,1.59317,1.59317,39200000.0
2005-02-08 20:17:00,1.59317,1.59334,1.59295,1.59332,58500000.0
2005-02-08 20:18:00,1.59321,1.59324,1.59275,1.59289,31200000.0
2005-02-08 20:19:00,1.59336,1.59336,1.59299,1.59321,43200000.0
2005-02-08 20:20:00,1.5931,1.5931,1.59286,1.59305,41600000.0
2005-02-08 20:21:00,1.5927,1.59306,1.5927,1.59294,56500001.0
2005-02-08 20:22:00,1.59304,1.59306,1.59292,1.59296,30600000.0
2005-02-08 20:23:00,1.593,1.59335,1.59292,1.5932,56600000.0
2005-02-08 20:24:00,1.59335,1.5935,1.5933,1.59331,40800001.0
2005-02-08 20:25:00,1.59386,1.59399,1.59347,1.59347,38700000.0
2005-02-08 20:26:00,1.59378,1.59392,1.5934,1.59358,34800000.0
2005-02-08 20:27:00,1.59386,1.59407,1.59353,1.59389,37400000.0
2005-02-08 20:28:00,1.59401,1.59419,1.59394,1.59419,22000000.0
2005-02-08 20:29:00,1.59416,1.59416,1.5936,1.59394,42400000.0
2005-02-08 20:30:00,1.5941,1.59424,1.5941,1.59419,48000000.0
2005-02-08 20:31:00,1.59423,1.59423,1.59369,1.59423,47000000.0
2005-02-08 20:32:00,1.59425,1.59434,1.59373,1.59428,65600000.0
2005-02-08 20:33:00,1.59458,1.59458,1.5942,1.59457,33000000.0
2005-02-08 20:34:00,1.59455,1.59472,1.59433,1.5946,49000001.0
2005-02-08 20:35:00,1.59422,1.59432,1.59388,1.59417,38400000.0
2005-02-08 20:36:00,1.59442,1.59445,1.59398,1.59416,38100000.0
2005-02-08 20:37:00,1.59451,1.59462,1.59428,1.59434,37600000.0
2005-02-08 20:38:00,1.59444,1.59466,1.59434,1.59453,34700000.0
2005-02-08 20:39:00,1.59422,1.59448,1.59408,1.59408,85300002.0
2005-02-08 20:40:00,1.59414,1.5944,1.59413,1.59421,33400000.0
2005-02-08 20:41:00,1.59392,1.59402,1.59343,1.59387,49900000.0
2005-02-08 20:42:00,1.59396,1.59403,1.5936,1.59403,33800000.0
2005-02-08 20:43:00,1.59398,1.59412,1.5938,1.5938,41800001.0
2005-02-08 20:44:00,1.594,1.594,1.594,1.594,44700000.0
2005-02-08 20:45:00,1.59413,1.59425,1.59402,1.59425,44700000.0
2005-02-08 20:46:00,1.59431,1.59438,1.59423,1.59438,48000000.0
2005-02-08 20:47:00,1.59401,1.59413,1.5937,1.59395,37900000.0
2005-02-08 20:48:00,1.59372,1.594,1.59362,1.59362,37300000.0
2005-02-08 20:49:00,1.59354,1.59357,1.59334,1.59357,28200000.0
2005-02-08 20:50:00,1.59347,1.59364,1.59342,1.59343,64800000.0
2005-02-08 20:51:00,1.59332,1.59352,1.59332,1.59342,44100000.0
2005-02-08 20:52:00,1.59344,1.59349,1.59326,1.59326,62000002.0
2005-02-08 20:53:00,1.59322,1.59352,1.59322,1.59352,41400000.0
2005-02-08 20:54:00,1.59329,1.5937,1.59329,1.59355,60400000.0
2005-02-08 20:55:00,1.59352,1.59391,1.59346,1.59391,35400000.0
2005-02-08 20:56:00,1.59382,1.5942,1.59382,1.59408,25600000.0
2005-02-08 20:57:00,1.59367,1.59387,1.59322,1.59371,32800000.0
2005-02-08 20:58:00,1.59403,1.59403,1.59313,1.59381,51000000.0
2005-02-08 20:59:00,1.59392,1.5941,1.59392,1.59405,32800000.0
2005-02-08 21:00:00,1.59411,1.59411,1.59356,1.59375,38700000.0
2005-02-08 21:01:00,1.59392,1.5941,1.59354,1.59354,20000000.0
2005-02-08 21:02:00,1.594,1.59422,1.59353,1.59402,48900000.0
2005-02-08 21:03:00,1.59398,1.59398,1.59377,1.59377,33700000.0
2005-02-08 21:04:00,1.59408,1.59412,1.59385,1.59396,36600000.0
2005-02-08 21:05:00,1.59365,1.59398,1.59365,1.59368,62600001.0
2005-02-08 21:06:00,1.59375,1.59384,1.59358,1.59384,51000000.0
2005-02-08 21:07:00,1.59345,1.59371,1.59304,1.59371,22600000.0
2005-02-08 21:08:00,1.5936,1.5936,1.5935,1.5936,32700000.0
2005-02-08 21:09:00,1.59377,1.59377,1.59343,1.59352,32700000.0
2005-02-08 21:10:00,1.5937,1.5937,1.59327,1.59329,20500000.0
2005-02-08 21:11:00,1.59337,1.59348,1.59309,1.59312,53600000.0
2005-02-08 21:12:00,1.59314,1.59325,1.59301,1.59316,49800000.0
2005-02-08 21:13:00,1.59316,1.5934,1.59316,1.59328,45400000.0
2005-02-08 21:14:00,1.59315,1.59345,1.59315,1.59321,52000000.0
2005-02-08 21:15:00,1.59311,1.59333,1.59309,1.59314,41300000.0
2005-02-08 21:16:00,1.59288,1.59339,1.59288,1.59326,38000000.0
2005-02-08 21:17:00,1.59339,1.59343,1.59304,1.59304,38500000.0
2005-02-08 21:18:00,1.59346,1.59346,1.59273,1.59299,25700000.0
2005-02-08 21:19:00,1.59318,1.59322,1.59287,1.59295,27700000.0
2005-02-08 21:20:00,1.59303,1.59318,1.59294,1.59302,60100000.0
2005-02-08 21:21:00,1.59316,1.59328,1.59288,1.59307,38600000.0
2005-02-08 21:22:00,1.59287,1.59335,1.59287,1.5931,35200000.0
2005-02-08 21:23:00,1.59308,1.59333,1.59271,1.59271,43800001.0
2005-02-08 21:24:00,1.59281,1.59325,1.59265,1.59285,47000000.0
2005-02-08 21:25:00,1.59296,1.59324,1.59276,1.59276,55100000.0
2005-02-08 21:26:00,1.59294,1.59313,1.59288,1.59288,22200000.0
2005-02-08 21:27:00,1.59285,1.593,1.59285,1.59287,50500000.0
2005-02-08 21:28:00,1.59289,1.59315,1.59289,1.59315,27000000.0
2005-02-08 21:29:00,1.59315,1.59317,1.59302,1.59302,18200000.0
2005-02-08 21:30:00,1.59308,1.59313,1.59291,1.59299,33000000.0
2005-02-08 21:31:00,1.59306,1.59311,1.59284,1.59302,47200001.0
2005-02-08 21:32:00,1.59306,1.59308,1.59294,1.59296,20800000.0
2005-02-08 21:33:00,1.59327,1.59347,1.59313,1.59322,32600000.0
2005-02-08 21:34:00,1.59324,1.59345,1.59273,1.59273,25800000.0
2005-02-08 21:35:00,1.59299,1.59337,1.59293,1.59337,31500000.0
2005-02-08 21:36:00,1.59353,1.59364,1.59318,1.59364,35200000.0
2005-02-08 21:37:00,1.59357,1.59358,1.59328,1.5934,33000000.0
2005-02-08 21:38:00,1.59354,1.59361,1.59333,1.5936,26000000.0
2005-02-08 21:39:00,1.59342,1.59364,1.59333,1.59333,33000000.0
2005-02-08 21:40:00,1.59326,1.59357,1.59326,1.59357,38500000.0
2005-02-08 21:41:00,1.59346,1.59375,1.59338,1.59339,26800000.0
2005-02-08 21:42:00,1.59349,1.5937,1.5934,1.5934,35200000.0
2005-02-08 21:43:00,1.59356,1.59366,1.59346,1.59366,29000000.0
2005-02-08 21:44:00,1.59366,1.59372,1.59351,1.59351,27800000.0
2005-02-08 21:45:00,1.59371,1.59389,1.59363,1.59368,20600000.0
2005-02-08 21:46:00,1.59406,1.59406,1.59366,1.5937,37200000.0
2005-02-08 21:47:00,1.592,1.592,1.592,1.592,29000000.0
2005-02-08 21:48:00,1.59383,1.59383,1.59355,1.59363,29000000.0
2005-02-08 21:49:00,1.59366,1.59371,1.59356,1.59371,17800000.0
2005-02-08 21:50:00,1.59377,1.59388,1.59349,1.59354,33600000.0
2005-02-08 21:51:00,1.59364,1.59393,1.59364,1.59373,54600001.0
2005-02-08 21:52:00,1.59365,1.594,1.59359,1.59375,61500001.0
2005-02-08 21:53:00,1.59376,1.59376,1.59346,1.59346,32500000.0
2005-02-08 21:54:00,1.59352,1.59386,1.59343,1.59354,29000000.0
2005-02-08 21:55:00,1.5935,1.59354,1.59329,1.59349,53000000.0
2005-02-08 21:56:00,1.59344,1.5936,1.59339,1.59359,49400000.0
2005-02-08 21:57:00,1.59363,1.59367,1.59311,1.59336,38400000.0
2005-02-08 21:58:00,1.59331,1.59353,1.59331,1.59333,30300000.0
2005-02-08 21:59:00,1.59362,1.59383,1.59313,1.59321,50100000.0
2005-02-08 22:00:00,1.59354,1.59356,1.59315,1.59319,54200000.0
2005-02-08 22:01:00,1.59344,1.59363,1.5933,1.5934,50600001.0
2005-02-08 22:02:00,1.59335,1.59335,1.59316,1.59328,32000001.0
2005-02-08 22:03:00,1.59341,1.59342,1.59308,1.59342,39300000.0
2005-02-08 22:04:00,1.59318,1.59318,1.59276,1.5929,36100000.0
2005-02-08 22:05:00,1.59314,1.59314,1.5929,1.59313,48800000.0
2005-02-08 22:06:00,1.59352,1.59352,1.59289,1.5932,37000000.0
2005-02-08 22:07:00,1.59312,1.59344,1.59312,1.59313,30200000.0
2005-02-08 22:08:00,1.59299,1.59349,1.59299,1.59328,27000000.0
2005-02-08 22:09:00,1.59338,1.59373,1.59316,1.59359,25800000.0
2005-02-08 22:10:00,1.59349,1.5936,1.59338,1.59355,35400000.0
2005-02-08 22:11:00,1.59346,1.59361,1.5933,1.5933,23400000.0
2005-02-08 22:12:00,1.59337,1.59361,1.5933,1.5933,58400001.0
2005-02-08 22:13:00,1.59334,1.59347,1.59334,1.59346,38600000.0
2005-02-08 22:14:00,1.59345,1.59402,1.59345,1.59366,33400000.0
2005-02-08 22:15:00,1.59392,1.59413,1.59376,1.59376,39000000.0
2005-02-08 22:16:00,1.59372,1.59377,1.59353,1.59353,19800000.0
2005-02-08 22:17:00,1.59392,1.59397,1.59372,1.59384,47300000.0
2005-02-08 22:18:00,1.59402,1.59402,1.59362,1.59362,24500000.0
2005-02-08 22:19:00,1.5937,1.59375,1.59327,1.59327,26700000.0
2005-02-08 22:20:00,1.59338,1.5935,1.5932,1.59332,30000000.0
2005-02-08 22:21:00,1.59319,1.59343,1.59289,1.59337,37600000.0
2005-02-08 22:22:00,1.59344,1.59348,1.59325,1.59343,56200000.0
2005-02-08 22:23:00,1.59357,1.59359,1.59339,1.59339,38700000.0
2005-02-08 22:24:00,1.59344,1.59363,1.59333,1.59354,39000000.0
2005-02-08 22:25:00,1.59347,1.59365,1.59347,1.59363,30200000.0
2005-02-08 22:26:00,1.59339,1.59351,1.59338,1.5934,35000000.0
2005-02-08 22:27:00,1.59328,1.59339,1.59294,1.59322,39000000.0
2005-02-08 22:28:00,1.59306,1.59332,1.59299,1.59325,53300000.0
2005-02-08 22:29:00,1.59325,1.59338,1.59314,1.59333,15200000.0
2005-02-08 22:30:00,1.59333,1.59333,1.59313,1.59313,48500001.0
2005-02-08 22:31:00,1.59313,1.59316,1.5924,1.59316,27000000.0
2005-02-08 22:32:00,1.59316,1.59323,1.59304,1.59314,35200000.0
2005-02-08 22:33:00,1.59303,1.59316,1.59296,1.59305,38600000.0
2005-02-08 22:34:00,1.59299,1.59311,1.59251,1.59255,34100000.0
2005-02-08 22:35:00,1.59278,1.59281,1.59232,1.59244,37200000.0
2005-02-08 22:36:00,1.59291,1.59296,1.59134,1.59134,53500000.0
2005-02-08 22:37:00,1.59213,1.59215,1.59186,1.59201,40500000.0
2005-02-08 22:38:00,1.59183,1.59228,1.59183,1.59214,26200000.0
2005-02-08 22:39:00,1.59218,1.59227,1.59198,1.59205,37200001.0
2005-02-08 22:40:00,1.59202,1.59232,1.59158,1.59158,54400000.0
2005-02-08 22:41:00,1.59207,1.59224,1.59197,1.59217,54400000.0
2005-02-08 22:42:00,1.59211,1.59217,1.59196,1.59209,21000000.0
2005-02-08 22:43:00,1.59213,1.59215,1.59196,1.59214,28000000.0
2005-02-08 22:44:00,1.592,1.592,1.59134,1.59144,35500000.0
2005-02-08 22:45:00,1.59169,1.59169,1.59132,1.59152,21000000.0
2005-02-08 22:46:00,1.59154,1.59167,1.59148,1.59148,29600000.0
2005-02-08 22:47:00,1.59153,1.59178,1.59144,1.59144,40200000.0
2005-02-08 22:48:00,1.59141,1.59178,1.59139,1.59139,28800000.0
2005-02-08 22:49:00,1.59121,1.59135,1.59076,1.5911,32400000.0
2005-02-08 22:50:00,1.591,1.59118,1.59075,1.59075,36800000.0
2005-02-08 22:51:00,1.59093,1.59118,1.59088,1.59093,24600000.0
2005-02-08 22:52:00,1.59105,1.59105,1.59069,1.59079,20800000.0
2005-02-08 22:53:00,1.59109,1.59127,1.59095,1.59118,57400000.0
2005-02-08 22:54:00,1.59136,1.59146,1.59098,1.59111,34000000.0
2005-02-08 22:55:00,1.59152,1.59152,1.59132,1.59132,30400000.0
2005-02-08 22:56:00,1.59162,1.59169,1.59144,1.59169,35400000.0
2005-02-08 22:57:00,1.59172,1.59174,1.59133,1.59163,63500000.0
2005-02-08 22:58:00,1.59191,1.59195,1.59164,1.59164,28800000.0
2005-02-08 22:59:00,1.59185,1.59232,1.59178,1.59208,42000000.0
2005-02-08 23:00:00,1.59208,1.59214,1.59169,1.59169,33000000.0
2005-02-08 23:01:00,1.59194,1.59224,1.59192,1.59218,32200000.0
2005-02-08 23:02:00,1.59179,1.59204,1.59169,1.59193,37600000.0
2005-02-08 23:03:00,1.59192,1.59198,1.59168,1.59168,35000000.0
2005-02-08 23:04:00,1.59164,1.59164,1.59128,1.59158,20000000.0
2005-02-08 23:05:00,1.59161,1.59161,1.59125,1.59144,73500000.0
2005-02-08 23:06:00,1.59134,1.59134,1.59089,1.59131,33600000.0
2005-02-08 23:07:00,1.59121,1.59139,1.59114,1.59132,43300000.0
2005-02-08 23:08:00,1.59111,1.59125,1.59087,1.59092,32600000.0
2005-02-08 23:09:00,1.59092,1.59116,1.59089,1.59099,21600000.0
2005-02-08 23:10:00,1.59104,1.59137,1.59095,1.5912,47400000.0
2005-02-08 23:11:00,1.59155,1.59155,1.59114,1.5914,34400000.0
2005-02-08 23:12:00,1.59165,1.59184,1.59149,1.59157,35200000.0
2005-02-08 23:13:00,1.59069,1.5915,1.59069,1.59128,45800000.0
2005-02-08 23:14:00,1.59143,1.59154,1.59117,1.59117,21400000.0
2005-02-08 23:15:00,1.59134,1.59138,1.59066,1.59119,47400000.0
2005-02-08 23:16:00,1.59112,1.5912,1.59099,1.59114,39600000.0
2005-02-08 23:17:00,1.5913,1.5914,1.5913,1.5914,52800001.0
2005-02-08 23:18:00,1.59121,1.59121,1.59079,1.591,52800001.0
2005-02-08 23:19:00,1.59123,1.59141,1.59098,1.59098,45000000.0
2005-02-08 23:20:00,1.59112,1.59112,1.59055,1.59086,31800000.0
2005-02-08 23:21:00,1.59086,1.59118,1.59083,1.59088,53300000.0
2005-02-08 23:22:00,1.59085,1.59096,1.59057,1.59087,43600000.0
2005-02-08 23:23:00,1.59072,1.59095,1.59072,1.59095,49400000.0
2005-02-08 23:24:00,1.59083,1.59094,1.59051,1.59051,43600000.0
2005-02-08 23:25:00,1.59055,1.59079,1.59055,1.59056,30200000.0
2005-02-08 23:26:00,1.59068,1.59068,1.59048,1.5906,44800000.0
2005-02-08 23:27:00,1.59061,1.59084,1.59058,1.59063,43800000.0
2005-02-08 23:28:00,1.59046,1.59071,1.59028,1.59028,40000000.0
2005-02-08 23:29:00,1.59055,1.59074,1.59036,1.59057,48700000.0
2005-02-08 23:30:00,1.59046,1.5907,1.59033,1.59044,23000000.0
2005-02-08 23:31:00,1.59049,1.59049,1.5901,1.59045,42400000.0
2005-02-08 23:32:00,1.59028,1.59065,1.59028,1.59049,44800000.0
2005-02-08 23:33:00,1.5903,1.59054,1.59024,1.59024,43200000.0
2005-02-08 23:34:00,1.59036,1.59036,1.58989,1.59001,45600000.0
2005-02-08 23:35:00,1.59031,1.59034,1.59015,1.59015,28400000.0
2005-02-08 23:36:00,1.59005,1.59014,1.58997,1.58999,32600000.0
2005-02-08 23:37:00,1.59009,1.59017,1.59005,1.59016,38000000.0
2005-02-08 23:38:00,1.59017,1.59024,1.59007,1.59024,37200000.0
2005-02-08 23:39:00,1.59021,1.59029,1.59014,1.59018,27300000.0
2005-02-08 23:40:00,1.5902,1.5902,1.58977,1.58977,41600000.0
2005-02-08 23:41:00,1.59017,1.59024,1.58976,1.58976,27400000.0
2005-02-08 23:42:00,1.59023,1.59023,1.58996,1.59004,28400000.0
2005-02-08 23:43:00,1.59004,1.59004,1.58931,1.58991,33600000.0
2005-02-08 23:44:00,1.59022,1.59022,1.58994,1.59004,42600000.0
2005-02-08 23:45:00,1.59014,1.59033,1.58983,1.59014,44000000.0
2005-02-08 23:46:00,1.59016,1.59025,1.59011,1.59025,53600001.0
2005-02-08 23:47:00,1.59028,1.59028,1.58995,1.59007,43000000.0
2005-02-08 23:48:00,1.59012,1.59015,1.58991,1.59007,38300000.0
2005-02-08 23:49:00,1.59011,1.59014,1.58976,1.58996,70900001.0
2005-02-08 23:50:00,1.5901,1.59016,1.58979,1.58996,26800000.0
2005-02-08 23:51:00,1.59008,1.59009,1.58982,1.58999,36400000.0
2005-02-08 23:52:00,1.59007,1.5901,1.58966,1.5897,31400000.0
2005-02-08 23:53:00,1.5899,1.5899,1.58969,1.5898,28400000.0
2005-02-08 23:54:00,1.58986,1.5902,1.5893,1.5893,36500000.0
2005-02-08 23:55:00,1.58969,1.58988,1.58967,1.58988,42200000.0
2005-02-08 23:56:00,1.58986,1.58986,1.58944,1.58958,26600000.0
2005-02-08 23:57:00,1.58976,1.59018,1.58976,1.59018,32800000.0
2005-02-08 23:58:00,1.58998,1.59001,1.58962,1.59001,36300000.0
2005-02-08 23:59:00,1.59028,1.59045,1.58995,1.59002,33800000.0
2005-02-09 00:00:00,1.59022,1.59047,1.59018,1.59022,40000000.0
2005-02-09 00:01:00,1.5922,1.5922,1.592,1.592,34200000.0
2005-02-09 00:02:00,1.5921,1.5921,1.5921,1.5921,34200000.0
2005-02-09 00:03:00,1.5925,1.5925,1.5925,1.5925,34200000.0
2005-02-09 00:07:00,1.5928,1.5928,1.5928,1.5928,34200000.0
2005-02-09 00:08:00,1.5929,1.5929,1.5929,1.5929,34200000.0
2005-02-09 00:09:00,1.593,1.593,1.593,1.593,34200000.0
2005-02-09 00:10:00,1.593,1.593,1.593,1.593,34200000.0
2005-02-09 00:11:00,1.5931,1.5931,1.5931,1.5931,34200000.0
2005-02-09 00:12:00,1.5933,1.5933,1.5933,1.5933,34200000.0
2005-02-09 00:13:00,1.5933,1.5933,1.5933,1.5933,34200000.0
2005-02-09 00:14:00,1.5935,1.5935,1.5935,1.5935,34200000.0
2005-02-09 00:16:00,1.5936,1.5936,1.5936,1.5936,34200000.0
2005-02-09 00:17:00,1.59011,1.59058,1.59011,1.59058,34200000.0
2005-02-09 00:18:00,1.59063,1.59111,1.59063,1.5911,32500000.0
2005-02-09 00:19:00,1.59129,1.59139,1.59117,1.59139,22000000.0
2005-02-09 00:20:00,1.59149,1.59149,1.59112,1.59112,35000000.0
2005-02-09 00:21:00,1.59146,1.59161,1.59133,1.5915,36200000.0
2005-02-09 00:22:00,1.59128,1.59153,1.59128,1.59148,22000000.0
2005-02-09 00:23:00,1.5914,1.59157,1.59099,1.59124,46000000.0
2005-02-09 00:24:00,1.59125,1.59132,1.5911,1.59127,49600000.0
2005-02-09 00:25:00,1.59121,1.59147,1.59116,1.59131,49000000.0
2005-02-09 00:26:00,1.59133,1.59148,1.59115,1.59138,47400001.0
2005-02-09 00:27:00,1.59149,1.59168,1.59149,1.59159,36800000.0
2005-02-09 00:28:00,1.59172,1.59186,1.59165,1.59171,40600000.0
2005-02-09 00:29:00,1.59182,1.59196,1.59165,1.59196,52600000.0
2005-02-09 00:30:00,1.59113,1.59167,1.59113,1.59146,31600000.0
2005-02-09 00:31:00,1.59147,1.59147,1.59133,1.59138,20800000.0
2005-02-09 00:32:00,1.59116,1.59144,1.59115,1.59115,48000000.0
2005-02-09 00:33:00,1.59138,1.59138,1.59108,1.59128,30400000.0
2005-02-09 00:34:00,1.59117,1.59153,1.59117,1.59126,20600000.0
2005-02-09 00:35:00,1.5949,1.595,1.5949,1.595,22000000.0
2005-02-09 00:36:00,1.5916,1.59166,1.59153,1.59166,22000000.0
2005-02-09 00:37:00,1.59174,1.59174,1.59151,1.59151,23200000.0
2005-02-09 00:38:00,1.59165,1.59171,1.59155,1.59161,32400000.0
2005-02-09 00:39:00,1.59182,1.59185,1.59142,1.59154,45000000.0
2005-02-09 00:40:00,1.5916,1.59182,1.59158,1.5918,23000000.0
2005-02-09 00:41:00,1.59194,1.59195,1.59164,1.59179,36300000.0
2005-02-09 00:42:00,1.59178,1.59214,1.59178,1.59208,27800000.0
2005-02-09 00:43:00,1.59193,1.59224,1.5917,1.59215,48300000.0
2005-02-09 00:44:00,1.5958,1.5958,1.5958,1.5958,51200000.0
2005-02-09 00:45:00,1.59215,1.59225,1.59205,1.59213,51200000.0
2005-02-09 00:46:00,1.59221,1.59229,1.59211,1.59229,35000000.0
2005-02-09 00:47:00,1.59208,1.59208,1.59161,1.59162,32600000.0
2005-02-09 00:48:00,1.59146,1.59198,1.59146,1.59188,37400001.0
2005-02-09 00:49:00,1.59189,1.59199,1.5917,1.59193,63600000.0
2005-02-09 00:50:00,1.59242,1.59253,1.59222,1.59242,21000000.0
2005-02-09 00:51:00,1.59249,1.59265,1.59237,1.59265,49400000.0
2005-02-09 00:52:00,1.59236,1.59246,1.59199,1.59213,33200000.0
2005-02-09 00:53:00,1.59194,1.59217,1.59192,1.59217,57800000.0
2005-02-09 00:54:00,1.59188,1.59232,1.59188,1.59213,37000000.0
2005-02-09 00:55:00,1.59206,1.59215,1.59174,1.59215,34500000.0
2005-02-09 00:56:00,1.59211,1.59211,1.59158,1.59163,65500001.0
2005-02-09 00:57:00,1.59188,1.59215,1.59165,1.59165,40000000.0
2005-02-09 00:58:00,1.5918,1.59194,1.59162,1.59163,31800000.0
2005-02-09 00:59:00,1.59102,1.59118,1.59006,1.59057,39000000.0
2005-02-09 01:00:00,1.59094,1.59168,1.59048,1.59168,43100000.0
2005-02-09 01:01:00,1.59193,1.59193,1.59033,1.59033,32600000.0
2005-02-09 01:02:00,1.5905,1.59165,1.5905,1.59107,36600000.0
2005-02-09 01:03:00,1.59197,1.59197,1.59163,1.59188,28800000.0
2005-02-09 01:04:00,1.59163,1.5918,1.59093,1.5918,26600000.0
2005-02-09 01:05:00,1.59213,1.59221,1.59201,1.59208,48400000.0
2005-02-09 01:06:00,1.59213,1.59213,1.5917,1.59183,51400000.0
2005-02-09 01:07:00,1.59222,1.59245,1.59204,1.59245,25600000.0
2005-02-09 01:08:00,1.59267,1.59272,1.59229,1.59229,30400000.0
2005-02-09 01:09:00,1.59271,1.59286,1.59256,1.59286,54000001.0
2005-02-09 01:10:00,1.59275,1.59288,1.59251,1.59265,35200000.0
2005-02-09 01:11:00,1.59273,1.59288,1.59267,1.59288,39200000.0
2005-02-09 01:12:00,1.59292,1.59303,1.59269,1.59277,27900000.0
2005-02-09 01:13:00,1.59295,1.59322,1.59252,1.59322,47000000.0
2005-02-09 01:14:00,1.59292,1.59321,1.59292,1.59316,42300000.0
2005-02-09 01:15:00,1.5935,1.5935,1.5935,1.5935,40600000.0
2005-02-09 01:16:00,1.59334,1.59354,1.59326,1.59345,40600000.0
2005-02-09 01:17:00,1.59356,1.59401,1.59338,1.59394,35900000.0
2005-02-09 01:18:00,1.59382,1.59386,1.5934,1.59382,40400000.0
2005-02-09 01:19:00,1.5939,1.59399,1.59381,1.5939,28200000.0
2005-02-09 01:20:00,1.59401,1.59413,1.59357,1.59404,32600000.0
2005-02-09 01:21:00,1.59374,1.59414,1.59374,1.5939,43200000.0
2005-02-09 01:22:00,1.59395,1.59398,1.59362,1.59385,41200000.0
2005-02-09 01:23:00,1.59372,1.59372,1.59342,1.59342,22400000.0
2005-02-09 01:24:00,1.59388,1.59392,1.59366,1.59372,30600000.0
2005-02-09 01:26:00,1.59352,1.59376,1.59339,1.59368,31700000.0
2005-02-09 01:27:00,1.59384,1.59384,1.59347,1.59364,40400000.0
2005-02-09 01:28:00,1.59342,1.59363,1.59319,1.59363,45600000.0
2005-02-09 01:29:00,1.59368,1.59368,1.59345,1.59348,26600000.0
2005-02-09 01:30:00,1.59366,1.59366,1.59309,1.59345,35800000.0
2005-02-09 01:31:00,1.59338,1.59354,1.59319,1.59345,39000001.0
2005-02-09 01:32:00,1.59354,1.59362,1.59333,1.59336,40200000.0
2005-02-09 01:33:00,1.59337,1.59344,1.5932,1.59334,36000000.0
2005-02-09 01:34:00,1.59317,1.59332,1.59279,1.59319,21800000.0
2005-02-09 01:35:00,1.59359,1.59446,1.59342,1.59426,32600000.0
2005-02-09 01:36:00,1.59485,1.59485,1.59456,1.59456,23400000.0
2005-02-09 01:37:00,1.59461,1.59475,1.59437,1.59475,44800000.0
2005-02-09 01:38:00,1.59471,1.59477,1.59453,1.59477,21000000.0
2005-02-09 01:39:00,1.59447,1.59463,1.59418,1.59459,49900000.0
2005-02-09 01:40:00,1.59455,1.59469,1.59437,1.59468,28800000.0
2005-02-09 01:41:00,1.59458,1.59593,1.59447,1.59536,32600000.0
2005-02-09 01:42:00,1.59548,1.59567,1.59522,1.59563,32800000.0
2005-02-09 01:43:00,1.59574,1.59574,1.59489,1.59511,31700000.0
2005-02-09 01:44:00,1.59552,1.59563,1.59525,1.59545,39000000.0
2005-02-09 01:45:00,1.59542,1.59544,1.5951,1.59539,40800000.0
2005-02-09 01:46:00,1.59542,1.59562,1.59519,1.59528,44400001.0
2005-02-09 01:47:00,1.59508,1.59527,1.59499,1.595,35000000.0
2005-02-09 01:48:00,1.5953,1.59541,1.5948,1.5948,40700000.0
2005-02-09 01:49:00,1.59517,1.59531,1.59475,1.59521,32600000.0
2005-02-09 01:50:00,1.59517,1.5953,1.59481,1.59505,27800000.0
2005-02-09 01:51:00,1.59509,1.59509,1.59479,1.59496,23200000.0
2005-02-09 01:52:00,1.59516,1.59516,1.59441,1.59441,45000000.0
2005-02-09 01:53:00,1.59462,1.59488,1.5946,1.59471,82400002.0
2005-02-09 01:54:00,1.59445,1.59471,1.59439,1.59463,31800000.0
2005-02-09 01:55:00,1.5946,1.59479,1.59439,1.59439,32600000.0
2005-02-09 01:57:00,1.59453,1.59488,1.59453,1.59467,41600000.0
2005-02-09 01:58:00,1.59477,1.59477,1.5943,1.59441,30400000.0
2005-02-09 01:59:00,1.59467,1.59479,1.59466,1.59473,37600000.0
2005-02-09 02:00:00,1.59431,1.59458,1.59422,1.59422,34000000.0
2005-02-09 02:01:00,1.59394,1.59394,1.59366,1.59375,48000000.0
2005-02-09 02:02:00,1.59388,1.59433,1.59388,1.59412,96900000.0
2005-02-09 02:03:00,1.59413,1.59436,1.5941,1.59416,78700000.0
2005-02-09 02:04:00,1.59405,1.59405,1.59366,1.59369,54600000.0
2005-02-09 02:05:00,1.59377,1.59378,1.59365,1.59378,85700000.0
2005-02-09 02:06:00,1.59393,1.59397,1.59354,1.59387,63000000.0
2005-02-09 02:07:00,1.59384,1.59394,1.59349,1.59376,197300000.0
2005-02-09 02:09:00,1.5931,1.59345,1.59294,1.59311,189500001.0
2005-02-09 02:10:00,1.5928,1.59316,1.5928,1.5928,148700000.0
2005-02-09 02:11:00,1.5929,1.59324,1.5929,1.59316,36200000.0
2005-02-09 02:12:00,1.5931,1.5931,1.59289,1.59292,59000000.0
2005-02-09 02:13:00,1.59284,1.59299,1.59284,1.59299,57800000.0
2005-02-09 02:14:00,1.5937,1.5937,1.5937,1.5937,227400000.0
2005-02-09 02:15:00,1.5928,1.59295,1.59269,1.59283,227400000.0
2005-02-09 02:16:00,1.59313,1.59357,1.59313,1.5935,43300000.0
2005-02-09 02:17:00,1.59329,1.59374,1.593,1.59316,227200000.0
2005-02-09 02:18:00,1.59276,1.59343,1.59274,1.5932,38300000.0
2005-02-09 02:19:00,1.59331,1.59358,1.59322,1.59323,31400000.0
2005-02-09 02:20:00,1.5934,1.5934,1.5934,1.5934,52600000.0
2005-02-09 02:21:00,1.59303,1.59322,1.59276,1.59322,52600000.0
2005-02-09 02:22:00,1.5931,1.59323,1.59303,1.59323,39400000.0
2005-02-09 02:23:00,1.59343,1.59357,1.59329,1.59329,37200000.0
2005-02-09 02:24:00,1.5933,1.59357,1.59291,1.59319,45500000.0
2005-02-09 02:25:00,1.59307,1.5931,1.5928,1.59289,111800000.0
2005-02-09 02:26:00,1.59273,1.59317,1.59261,1.59317,93000000.0
2005-02-09 02:27:00,1.59323,1.59331,1.59312,1.59312,90400001.0
2005-02-09 02:28:00,1.59292,1.59334,1.59292,1.59292,41700000.0
2005-02-09 02:29:00,1.59302,1.59322,1.59287,1.59301,59900000.0
2005-02-09 02:30:00,1.59366,1.59366,1.59311,1.59316,49600000.0
2005-02-09 02:31:00,1.59297,1.59318,1.59289,1.593,63200001.0
2005-02-09 02:32:00,1.59311,1.59333,1.59297,1.59325,19600000.0
2005-02-09 02:33:00,1.59309,1.59321,1.59294,1.59316,181700000.0
2005-02-09 02:34:00,1.59362,1.59362,1.5934,1.59354,47400000.0
2005-02-09 02:35:00,1.59363,1.59383,1.59321,1.59341,104600002.0
2005-02-09 02:36:00,1.59385,1.59397,1.59376,1.59385,30400000.0
2005-02-09 02:37:00,1.59343,1.5938,1.59338,1.59372,76000000.0
2005-02-09 02:38:00,1.59385,1.59385,1.59359,1.59361,27300000.0
2005-02-09 02:39:00,1.59355,1.59356,1.59339,1.59349,35800001.0
2005-02-09 02:40:00,1.59343,1.59361,1.59319,1.5932,34000000.0
2005-02-09 02:41:00,1.5932,1.59351,1.5932,1.59336,46800001.0
2005-02-09 02:42:00,1.59354,1.59354,1.59322,1.59322,41600000.0
2005-02-09 02:43:00,1.59316,1.59342,1.59313,1.59342,30200000.0
2005-02-09 02:44:00,1.5936,1.59366,1.59342,1.5936,24800000.0
2005-02-09 02:45:00,1.59324,1.59348,1.59315,1.59325,50000000.0
2005-02-09 02:46:00,1.59321,1.59335,1.59305,1.59305,165000001.0
2005-02-09 02:47:00,1.59391,1.59431,1.59359,1.59411,252000002.0
2005-02-09 02:48:00,1.59422,1.59437,1.59409,1.59423,110400000.0
2005-02-09 02:49:00,1.594,1.59405,1.59363,1.59372,68600000.0
2005-02-09 02:50:00,1.59363,1.59385,1.59337,1.5937,101400000.0
2005-02-09 02:51:00,1.59318,1.59334,1.59287,1.59334,95800001.0
2005-02-09 02:52:00,1.59383,1.59383,1.59333,1.59333,22200000.0
2005-02-09 02:53:00,1.59329,1.59329,1.59254,1.59274,25400000.0
2005-02-09 02:54:00,1.59301,1.59362,1.59301,1.59348,42000000.0
2005-02-09 02:55:00,1.59345,1.59355,1.59302,1.59315,32800000.0
2005-02-09 02:56:00,1.59311,1.59338,1.59311,1.59322,58000000.0
2005-02-09 02:57:00,1.59317,1.59317,1.59281,1.59289,38900000.0
2005-02-09 02:58:00,1.59282,1.59292,1.59279,1.59279,58100000.0
2005-02-09 02:59:00,1.59281,1.59293,1.59277,1.59281,67000001.0
2005-02-09 03:00:00,1.5927,1.5927,1.5927,1.5927,30000000.0
2005-02-09 03:01:00,1.59298,1.593,1.5929,1.59295,30000000.0
2005-02-09 03:02:00,1.59298,1.59298,1.59285,1.59293,56800001.0
2005-02-09 03:03:00,1.59297,1.59313,1.59297,1.59308,48000000.0
2005-02-09 03:04:00,1.59296,1.59355,1.59279,1.59279,40600000.0
2005-02-09 03:05:00,1.59291,1.59291,1.59248,1.59268,43400000.0
2005-02-09 03:06:00,1.59274,1.59298,1.59271,1.59298,61800000.0
2005-02-09 03:07:00,1.5932,1.59361,1.59279,1.59349,112000001.0
2005-02-09 03:08:00,1.59332,1.59332,1.5928,1.59289,65700000.0
2005-02-09 03:09:00,1.59334,1.59351,1.59307,1.5934,55300000.0
2005-02-09 03:10:00,1.59289,1.59326,1.59289,1.59324,37200000.0
2005-02-09 03:11:00,1.59299,1.59315,1.59299,1.59312,28200000.0
2005-02-09 03:12:00,1.59331,1.59336,1.59293,1.59336,45800000.0
2005-02-09 03:13:00,1.59324,1.59362,1.59293,1.59312,37200000.0
2005-02-09 03:14:00,1.59295,1.59323,1.5927,1.59298,49400000.0
2005-02-09 03:15:00,1.59262,1.59307,1.59262,1.59294,42800000.0
2005-02-09 03:16:00,1.59308,1.59338,1.59294,1.59338,30400000.0
2005-02-09 03:17:00,1.59328,1.59341,1.5929,1.59341,37400000.0
2005-02-09 03:18:00,1.59334,1.59334,1.593,1.59331,25000000.0
2005-02-09 03:19:00,1.59304,1.59308,1.59259,1.59274,49000001.0
2005-02-09 03:20:00,1.59221,1.59275,1.59221,1.59275,39600000.0
2005-02-09 03:22:00,1.59261,1.59261,1.59235,1.59248,80900001.0
2005-02-09 03:23:00,1.59249,1.59284,1.59249,1.59251,72800000.0
2005-02-09 03:24:00,1.59257,1.59259,1.59254,1.59255,76900000.0
2005-02-09 03:25:00,1.59305,1.59305,1.5927,1.59278,22000000.0
2005-02-09 03:26:00,1.59258,1.59262,1.5924,1.59245,113200000.0
2005-02-09 03:27:00,1.59264,1.59264,1.59244,1.5925,134600000.0
2005-02-09 03:28:00,1.59243,1.59248,1.59237,1.59243,38400000.0
2005-02-09 03:29:00,1.59239,1.59248,1.59238,1.59244,43200000.0
2005-02-09 03:30:00,1.59234,1.59246,1.592,1.59227,45000000.0
2005-02-09 03:31:00,1.59218,1.5925,1.59213,1.5925,28000000.0
2005-02-09 03:32:00,1.59205,1.59225,1.59175,1.59192,41000000.0
2005-02-09 03:33:00,1.59165,1.59184,1.59165,1.59174,43300000.0
2005-02-09 03:34:00,1.59196,1.5923,1.59178,1.59184,33000000.0
2005-02-09 03:35:00,1.59196,1.59211,1.59183,1.59195,97000000.0
2005-02-09 03:36:00,1.59232,1.59261,1.59217,1.59245,42000000.0
2005-02-09 03:37:00,1.59237,1.59242,1.59207,1.59237,36200000.0
2005-02-09 03:38:00,1.59242,1.59252,1.59222,1.5924,41900000.0
2005-02-09 03:39:00,1.59205,1.59212,1.59195,1.59195,65100000.0
2005-02-09 03:40:00,1.5934,1.5934,1.5934,1.5934,76800000.0
2005-02-09 03:41:00,1.59293,1.5931,1.59247,1.59289,76800000.0
2005-02-09 03:42:00,1.59297,1.59328,1.59273,1.59293,89700000.0
2005-02-09 03:43:00,1.59295,1.59302,1.59284,1.59291,18400000.0
2005-02-09 03:44:00,1.59262,1.59285,1.59262,1.59264,25900000.0
2005-02-09 03:45:00,1.59273,1.59287,1.59267,1.59287,38700000.0
2005-02-09 03:46:00,1.59254,1.59274,1.59241,1.59241,50000000.0
2005-02-09 03:47:00,1.5923,1.59234,1.59213,1.59213,37800000.0
2005-02-09 03:48:00,1.59268,1.593,1.59262,1.59276,35800000.0
2005-02-09 03:49:00,1.59292,1.59295,1.59242,1.59242,37400000.0
2005-02-09 03:50:00,1.59249,1.59249,1.59204,1.59213,95000000.0
2005-02-09 03:51:00,1.59236,1.5925,1.59232,1.59232,44100000.0
2005-02-09 03:52:00,1.59222,1.59222,1.59187,1.59187,88400000.0
2005-02-09 03:53:00,1.59196,1.59218,1.59193,1.59202,42200000.0
2005-02-09 03:54:00,1.5921,1.59256,1.5921,1.59213,35200000.0
2005-02-09 03:55:00,1.5933,1.5933,1.5933,1.5933,23600000.0
2005-02-09 03:56:00,1.59218,1.59231,1.59216,1.59216,23600000.0
2005-02-09 03:57:00,1.59169,1.59201,1.59169,1.59185,168400001.0
2005-02-09 03:58:00,1.59176,1.5928,1.59155,1.59166,229800001.0
2005-02-09 03:59:00,1.59189,1.59219,1.59187,1.59202,151100000.0
2005-02-09 04:00:00,1.59193,1.59194,1.59175,1.59176,67800000.0
2005-02-09 04:01:00,1.59191,1.59215,1.59184,1.592,163000000.0
2005-02-09 04:02:00,1.59208,1.59235,1.59198,1.592,127300000.0
2005-02-09 04:03:00,1.59184,1.59184,1.59154,1.59175,90600000.0
2005-02-09 04:04:00,1.59171,1.59177,1.59164,1.59171,141200000.0
2005-02-09 04:05:00,1.5914,1.59211,1.59128,1.59211,207400001.0
2005-02-09 04:06:00,1.59174,1.59219,1.59174,1.59192,103700000.0
2005-02-09 04:07:00,1.59203,1.59221,1.59189,1.59201,149700000.0
2005-02-09 04:08:00,1.59191,1.59192,1.59185,1.59185,14200000.0
2005-02-09 04:09:00,1.59196,1.59205,1.59174,1.59201,30600000.0
2005-02-09 04:11:00,1.59191,1.59211,1.59169,1.59178,56500000.0
2005-02-09 04:12:00,1.59168,1.59176,1.59168,1.59171,65000000.0
2005-02-09 04:13:00,1.59171,1.59191,1.5917,1.59178,62700000.0
2005-02-09 04:14:00,1.59183,1.59191,1.59178,1.59191,83400000.0
2005-02-09 04:15:00,1.59193,1.5922,1.59188,1.59216,93300000.0
2005-02-09 04:16:00,1.59211,1.59247,1.59211,1.59239,113600000.0
2005-02-09 04:17:00,1.59267,1.59267,1.59242,1.59247,44800000.0
2005-02-09 04:18:00,1.59255,1.59284,1.59255,1.59265,146600002.0
2005-02-09 04:19:00,1.59266,1.59279,1.59261,1.59262,63800000.0
2005-02-09 04:20:00,1.59259,1.59259,1.59223,1.59223,185300001.0
2005-02-09 04:21:00,1.59217,1.59227,1.59217,1.59217,31900000.0
2005-02-09 04:22:00,1.59223,1.59263,1.59205,1.59263,39400000.0
2005-02-09 04:23:00,1.59228,1.59231,1.5922,1.5922,51600001.0
2005-02-09 04:24:00,1.59219,1.59227,1.59217,1.59222,150400000.0
2005-02-09 04:25:00,1.59226,1.59286,1.59221,1.59253,220600000.0
2005-02-09 04:26:00,1.59248,1.59258,1.59235,1.5924,129600002.0
2005-02-09 04:27:00,1.59246,1.59253,1.59236,1.59242,48600000.0
2005-02-09 04:28:00,1.59251,1.59262,1.59246,1.59246,60300000.0
2005-02-09 04:29:00,1.59238,1.59275,1.59238,1.59248,84400001.0
2005-02-09 04:31:00,1.59238,1.59262,1.59233,1.59262,30400000.0
2005-02-09 04:32:00,1.59275,1.59277,1.59266,1.59277,41500000.0
2005-02-09 04:33:00,1.59272,1.59279,1.59259,1.59272,78700001.0
2005-02-09 04:34:00,1.59284,1.59288,1.59274,1.59274,31400000.0
2005-02-09 04:35:00,1.59259,1.59272,1.59257,1.59257,112200000.0
2005-02-09 04:37:00,1.59275,1.59301,1.59254,1.59281,144700000.0
2005-02-09 04:38:00,1.5928,1.5928,1.59258,1.59274,39200000.0
2005-02-09 04:39:00,1.59265,1.59284,1.59265,1.59268,63400000.0
2005-02-09 04:40:00,1.5928,1.59309,1.5928,1.59299,35200000.0
2005-02-09 04:41:00,1.59269,1.59298,1.59269,1.59278,58400000.0
2005-02-09 04:42:00,1.59252,1.59267,1.59252,1.59262,75100000.0
2005-02-09 04:43:00,1.59253,1.59253,1.59234,1.5924,61400000.0
2005-02-09 04:44:00,1.59254,1.59287,1.59254,1.59283,46800000.0
2005-02-09 04:45:00,1.59273,1.59277,1.59231,1.5926,31800000.0
2005-02-09 04:46:00,1.5935,1.5935,1.5934,1.5934,107400000.0
2005-02-09 04:47:00,1.59244,1.59287,1.59242,1.59287,107400000.0
2005-02-09 04:48:00,1.59259,1.59286,1.59259,1.59281,71900000.0
2005-02-09 04:49:00,1.59297,1.59307,1.59267,1.59267,71900000.0
2005-02-09 04:50:00,1.59297,1.59312,1.59286,1.59289,49400000.0
2005-02-09 04:51:00,1.59256,1.59278,1.59256,1.59278,22200000.0
2005-02-09 04:53:00,1.59305,1.5933,1.59295,1.59305,45200000.0
2005-02-09 04:54:00,1.59282,1.59302,1.59267,1.59267,54200000.0
2005-02-09 04:55:00,1.59281,1.593,1.59246,1.593,24400000.0
2005-02-09 04:56:00,1.59264,1.59281,1.59258,1.59267,22800000.0
2005-02-09 04:57:00,1.59242,1.59291,1.59242,1.59272,49400001.0
2005-02-09 04:58:00,1.59283,1.59324,1.59283,1.59305,29800000.0
2005-02-09 04:59:00,1.59266,1.59292,1.59256,1.59266,128200001.0
2005-02-09 05:00:00,1.5931,1.59318,1.59302,1.59317,37500000.0
2005-02-09 05:01:00,1.59281,1.59346,1.59281,1.59346,35200000.0
2005-02-09 05:02:00,1.59327,1.59327,1.59292,1.59299,44500000.0
2005-02-09 05:03:00,1.59278,1.5931,1.59276,1.59286,158400000.0
2005-02-09 05:04:00,1.59291,1.593,1.59288,1.59293,230900001.0
2005-02-09 05:05:00,1.59293,1.59307,1.5929,1.593,200200000.0
2005-02-09 05:06:00,1.59308,1.59313,1.59295,1.59308,206400001.0
2005-02-09 05:07:00,1.59284,1.59329,1.59274,1.59276,279800001.0
2005-02-09 05:08:00,1.59304,1.59346,1.59304,1.59329,298200001.0
2005-02-09 05:09:00,1.59311,1.59343,1.59308,1.59311,205500000.0
2005-02-09 05:10:00,1.59316,1.59326,1.59311,1.59325,212200000.0
2005-02-09 05:11:00,1.59329,1.59337,1.59317,1.59324,113200001.0
2005-02-09 05:12:00,1.5931,1.5931,1.59295,1.59295,104800000.0
2005-02-09 05:13:00,1.593,1.59325,1.59299,1.59314,136400001.0
2005-02-09 05:14:00,1.59315,1.59327,1.59312,1.59314,303500002.0
2005-02-09 05:15:00,1.59336,1.59345,1.59324,1.5934,33000000.0
2005-02-09 05:16:00,1.59283,1.59283,1.5903,1.5928,194500000.0
2005-02-09 05:17:00,1.59326,1.59336,1.59301,1.59316,186900000.0
2005-02-09 05:18:00,1.5933,1.5933,1.59305,1.5932,244500000.0
2005-02-09 05:19:00,1.59297,1.5933,1.59295,1.59297,275300002.0
2005-02-09 05:20:00,1.59296,1.59306,1.59286,1.59302,305400003.0
2005-02-09 05:21:00,1.5925,1.5925,1.5925,1.5925,260400001.0
2005-02-09 05:22:00,1.59266,1.59294,1.59046,1.59294,260400001.0
2005-02-09 05:23:00,1.59331,1.5934,1.59323,1.59337,108700000.0
2005-02-09 05:25:00,1.59353,1.5937,1.59333,1.59338,215400000.0
2005-02-09 05:26:00,1.59336,1.59341,1.59327,1.59339,121700000.0
2005-02-09 05:27:00,1.59061,1.59218,1.59061,1.59218,165200000.0
2005-02-09 05:28:00,1.59231,1.59241,1.59206,1.59231,296400000.0
2005-02-09 05:29:00,1.59236,1.59287,1.59225,1.59225,251800001.0
2005-02-09 05:30:00,1.59231,1.59277,1.59231,1.59277,210500001.0
2005-02-09 05:31:00,1.59287,1.59317,1.59284,1.59292,69200000.0
2005-02-09 05:32:00,1.5927,1.5927,1.5927,1.5927,189700001.0
2005-02-09 05:33:00,1.59007,1.59278,1.58991,1.59278,189700001.0
2005-02-09 05:34:00,1.59301,1.59327,1.59285,1.59286,229600000.0
2005-02-09 05:35:00,1.59295,1.59306,1.59288,1.59305,36000000.0
2005-02-09 05:36:00,1.59274,1.59289,1.59273,1.59285,204200000.0
2005-02-09 05:37:00,1.59287,1.59297,1.59282,1.59287,220900000.0
2005-02-09 05:38:00,1.59305,1.59332,1.59305,1.59323,128800000.0
2005-02-09 05:39:00,1.59307,1.59317,1.59297,1.59307,138500000.0
2005-02-09 05:40:00,1.59295,1.59335,1.59293,1.59302,216000000.0
2005-02-09 05:41:00,1.59303,1.59337,1.59301,1.59301,113000000.0
2005-02-09 05:42:00,1.59302,1.59307,1.59287,1.59292,185000000.0
2005-02-09 05:43:00,1.59304,1.59316,1.59292,1.59292,81600000.0
2005-02-09 05:44:00,1.59301,1.59322,1.59298,1.59303,120600000.0
2005-02-09 05:46:00,1.5932,1.59338,1.59296,1.59309,181400000.0
2005-02-09 05:47:00,1.59315,1.59335,1.59287,1.59335,237900001.0
2005-02-09 05:48:00,1.59247,1.59289,1.59247,1.59284,270600001.0
2005-02-09 05:49:00,1.59253,1.59285,1.59226,1.59226,254200002.0
2005-02-09 05:50:00,1.59222,1.5929,1.59222,1.5924,296800001.0
2005-02-09 05:51:00,1.59246,1.59263,1.59225,1.59261,148400000.0
2005-02-09 05:52:00,1.59265,1.59287,1.5926,1.59287,235700000.0
2005-02-09 05:53:00,1.59282,1.59292,1.59267,1.59267,114700001.0
2005-02-09 05:54:00,1.5928,1.5928,1.5928,1.5928,230400000.0
2005-02-09 05:55:00,1.59266,1.59284,1.59258,1.59272,230400000.0
2005-02-09 05:57:00,1.59271,1.59283,1.5927,1.5928,195400000.0
2005-02-09 05:58:00,1.59246,1.59284,1.59246,1.59275,125700000.0
2005-02-09 05:59:00,1.59289,1.59289,1.59271,1.59274,97700000.0
2005-02-09 06:00:00,1.59277,1.59279,1.59269,1.59274,203400000.0
2005-02-09 06:01:00,1.59058,1.59262,1.59058,1.59262,173600001.0
2005-02-09 06:02:00,1.59285,1.59302,1.59282,1.59289,266300001.0
2005-02-09 06:03:00,1.59272,1.59272,1.59067,1.59067,39500000.0
2005-02-09 06:04:00,1.59046,1.59091,1.59046,1.59091,148500000.0
2005-02-09 06:05:00,1.59048,1.59166,1.59048,1.59143,480800000.0
2005-02-09 06:06:00,1.5919,1.59205,1.5919,1.59198,91400000.0
2005-02-09 06:07:00,1.59199,1.59201,1.59173,1.5919,348400002.0
2005-02-09 06:08:00,1.59171,1.59195,1.59168,1.59187,520300002.0
2005-02-09 06:09:00,1.59188,1.59222,1.59176,1.59187,359200000.0
2005-02-09 06:10:00,1.59188,1.59198,1.59178,1.5918,283000000.0
2005-02-09 06:11:00,1.59181,1.59188,1.5917,1.5918,401100001.0
2005-02-09 06:12:00,1.5927,1.5927,1.5927,1.5927,357600000.0
2005-02-09 06:13:00,1.59188,1.59203,1.5917,1.5917,357600000.0
2005-02-09 06:14:00,1.59185,1.59196,1.59164,1.59168,342800000.0
2005-02-09 06:15:00,1.59167,1.59179,1.5916,1.59178,175500000.0
2005-02-09 06:16:00,1.59175,1.59175,1.59025,1.59163,217700001.0
2005-02-09 06:17:00,1.59153,1.59182,1.59055,1.59172,187100000.0
2005-02-09 06:18:00,1.59197,1.59221,1.59197,1.59197,222500001.0
2005-02-09 06:19:00,1.59193,1.59211,1.59193,1.59208,161600000.0
2005-02-09 06:20:00,1.59206,1.5923,1.592,1.59208,329900003.0
2005-02-09 06:21:00,1.59223,1.59235,1.59214,1.59232,286600001.0
2005-02-09 06:22:00,1.59206,1.59232,1.59201,1.59209,277400000.0
2005-02-09 06:23:00,1.59196,1.59214,1.59194,1.59207,293700002.0
2005-02-09 06:24:00,1.5923,1.5923,1.5923,1.5923,193600000.0
2005-02-09 06:25:00,1.59206,1.59214,1.59201,1.59209,193600000.0
2005-02-09 06:26:00,1.5919,1.592,1.5919,1.5919,313700000.0
2005-02-09 06:27:00,1.59204,1.59208,1.5919,1.59205,313700000.0
2005-02-09 06:28:00,1.59222,1.59235,1.59202,1.59222,404800001.0
2005-02-09 06:29:00,1.59218,1.59218,1.59202,1.59202,117500000.0
2005-02-09 06:30:00,1.592,1.59232,1.592,1.59226,275600000.0
2005-02-09 06:31:00,1.59207,1.59221,1.59183,1.59183,153300001.0
2005-02-09 06:32:00,1.59171,1.59195,1.59167,1.59167,198000000.0
2005-02-09 06:33:00,1.59164,1.59213,1.59164,1.59203,255000000.0
2005-02-09 06:34:00,1.59212,1.59224,1.59192,1.59223,206700000.0
2005-02-09 06:35:00,1.59194,1.59241,1.59194,1.59194,155100000.0
2005-02-09 06:36:00,1.59216,1.59223,1.59213,1.59215,65400000.0
2005-02-09 06:37:00,1.59201,1.59214,1.59196,1.59196,194500000.0
2005-02-09 06:38:00,1.59205,1.59229,1.59196,1.59196,134900000.0
2005-02-09 06:39:00,1.59224,1.59235,1.59222,1.59234,48200000.0
2005-02-09 06:40:00,1.59215,1.59226,1.59204,1.59219,143400001.0
2005-02-09 06:41:00,1.59218,1.59226,1.59211,1.59224,202900000.0
2005-02-09 06:42:00,1.59234,1.59249,1.59221,1.59221,303700000.0
2005-02-09 06:43:00,1.59268,1.59268,1.59242,1.59258,142600001.0
2005-02-09 06:44:00,1.59276,1.59276,1.59238,1.59246,301000000.0
2005-02-09 06:45:00,1.59237,1.59259,1.59234,1.59259,244000000.0
2005-02-09 06:46:00,1.59259,1.59271,1.59222,1.59236,210700000.0
2005-02-09 06:47:00,1.59231,1.59242,1.59214,1.59215,239100000.0
2005-02-09 06:48:00,1.59201,1.59234,1.59201,1.59227,36300000.0
2005-02-09 06:49:00,1.59231,1.59254,1.59231,1.59235,248900000.0
2005-02-09 06:50:00,1.59248,1.59248,1.59231,1.59238,35400001.0
2005-02-09 06:51:00,1.59263,1.59263,1.59217,1.59246,39200000.0
2005-02-09 06:52:00,1.5923,1.59251,1.59227,1.59233,213000000.0
2005-02-09 06:53:00,1.59256,1.59283,1.59245,1.59246,233800001.0
2005-02-09 06:54:00,1.59227,1.5925,1.59202,1.59207,421500000.0
2005-02-09 06:55:00,1.59207,1.59229,1.59205,1.59225,304600001.0
2005-02-09 06:56:00,1.59253,1.59253,1.59234,1.59234,36600000.0
2005-02-09 06:57:00,1.59235,1.59245,1.59207,1.59207,105600000.0
2005-02-09 06:58:00,1.592,1.59206,1.59183,1.59186,236500000.0
2005-02-09 06:59:00,1.59202,1.59224,1.59202,1.59208,330500002.0
2005-02-09 07:00:00,1.5922,1.59227,1.59205,1.59224,90600000.0
2005-02-09 07:01:00,1.59184,1.59206,1.59177,1.59182,301800001.0
2005-02-09 07:02:00,1.59176,1.59205,1.59176,1.59205,379200000.0
2005-02-09 07:03:00,1.59213,1.59222,1.5918,1.59222,118700000.0
2005-02-09 07:04:00,1.59193,1.5922,1.59193,1.59207,287600000.0
2005-02-09 07:05:00,1.59214,1.59214,1.59166,1.59166,117800000.0
2005-02-09 07:06:00,1.5918,1.59194,1.59152,1.59194,202700000.0
2005-02-09 07:07:00,1.59181,1.59181,1.59143,1.59163,198600000.0
2005-02-09 07:08:00,1.59168,1.59195,1.59165,1.59173,252500000.0
2005-02-09 07:09:00,1.59168,1.59187,1.59164,1.5917,217600001.0
2005-02-09 07:10:00,1.59196,1.59215,1.59178,1.59189,416500001.0
2005-02-09 07:11:00,1.59189,1.592,1.59187,1.5919,374300000.0
2005-02-09 07:12:00,1.59178,1.5922,1.59178,1.59198,265300001.0
2005-02-09 07:13:00,1.5921,1.5921,1.59185,1.59191,280500001.0
2005-02-09 07:14:00,1.59194,1.59206,1.5919,1.59192,520700000.0
2005-02-09 07:15:00,1.59236,1.59236,1.59182,1.59189,279600001.0
2005-02-09 07:16:00,1.59197,1.59207,1.59182,1.59204,167300000.0
2005-02-09 07:17:00,1.59208,1.5923,1.59188,1.59197,210700000.0
2005-02-09 07:18:00,1.59205,1.59268,1.59205,1.59248,433600000.0
2005-02-09 07:19:00,1.59256,1.59291,1.59238,1.59258,290000001.0
2005-02-09 07:20:00,1.59262,1.59294,1.59136,1.59196,459200002.0
2005-02-09 07:21:00,1.59197,1.59231,1.59131,1.59192,277300000.0
2005-02-09 07:22:00,1.59123,1.59185,1.59123,1.59138,331000000.0
2005-02-09 07:23:00,1.59154,1.59183,1.59113,1.59168,452800000.0
2005-02-09 07:24:00,1.59133,1.59161,1.59133,1.5916,285700000.0
2005-02-09 07:25:00,1.59134,1.59174,1.59133,1.5915,382000000.0
2005-02-09 07:26:00,1.5915,1.59181,1.5913,1.59146,279200001.0
2005-02-09 07:27:00,1.59206,1.59209,1.59186,1.59194,138200000.0
2005-02-09 07:28:00,1.59206,1.59207,1.5917,1.59173,264000001.0
2005-02-09 07:29:00,1.59157,1.59179,1.59144,1.59144,208100000.0
2005-02-09 07:30:00,1.59154,1.59165,1.59116,1.59141,458000000.0
2005-02-09 07:31:00,1.59155,1.59176,1.59149,1.59156,281300001.0
2005-02-09 07:32:00,1.59158,1.59178,1.59149,1.59155,430600001.0
2005-02-09 07:33:00,1.59134,1.59145,1.5912,1.59143,380300001.0
2005-02-09 07:34:00,1.59166,1.59204,1.59165,1.59176,234800000.0
2005-02-09 07:35:00,1.59175,1.59188,1.59151,1.59151,223200000.0
2005-02-09 07:36:00,1.59154,1.59237,1.59154,1.59192,430300002.0
2005-02-09 07:37:00,1.592,1.59212,1.59182,1.59212,212600001.0
2005-02-09 07:38:00,1.59211,1.5923,1.59205,1.59207,27200000.0
2005-02-09 07:39:00,1.59191,1.59218,1.59187,1.59218,445600000.0
2005-02-09 07:40:00,1.59206,1.59218,1.59193,1.59201,319600001.0
2005-02-09 07:41:00,1.59221,1.59233,1.59208,1.59219,557700001.0
2005-02-09 07:42:00,1.59241,1.59241,1.59216,1.59237,319200002.0
2005-02-09 07:43:00,1.59228,1.59244,1.59221,1.59233,240600000.0
2005-02-09 07:44:00,1.59207,1.59258,1.59203,1.59223,418200002.0
2005-02-09 07:45:00,1.59218,1.59224,1.59125,1.59125,378400001.0
2005-02-09 07:46:00,1.59113,1.59139,1.59108,1.59119,406100001.0
2005-02-09 07:47:00,1.59127,1.592,1.59125,1.59159,661300001.0
2005-02-09 07:48:00,1.59157,1.59164,1.59099,1.59119,733700001.0
2005-02-09 07:49:00,1.59107,1.59144,1.59088,1.59088,637900002.0
2005-02-09 07:50:00,1.59091,1.59168,1.59091,1.59139,617900002.0
2005-02-09 07:51:00,1.59235,1.59235,1.59166,1.59188,613100003.0
2005-02-09 07:52:00,1.59241,1.59241,1.5919,1.59235,395800000.0
2005-02-09 07:53:00,1.59226,1.59261,1.59211,1.59236,599700000.0
2005-02-09 07:54:00,1.59187,1.5925,1.59187,1.59248,381900000.0
2005-02-09 07:55:00,1.59261,1.59291,1.59261,1.59286,376500000.0
2005-02-09 07:56:00,1.59287,1.59303,1.59265,1.59272,650400000.0
2005-02-09 07:57:00,1.59288,1.59301,1.59268,1.59286,511700000.0
2005-02-09 07:58:00,1.59339,1.59375,1.5933,1.5933,705400004.0
2005-02-09 07:59:00,1.59315,1.59322,1.59292,1.59297,487000004.0
2005-02-09 08:00:00,1.59296,1.59329,1.59279,1.59293,360600001.0
2005-02-09 08:01:00,1.59294,1.59327,1.59281,1.59303,488100001.0
2005-02-09 08:02:00,1.59303,1.5933,1.59289,1.5933,252900001.0
2005-02-09 08:03:00,1.59331,1.59333,1.59305,1.5931,518500001.0
2005-02-09 08:04:00,1.59316,1.59324,1.59274,1.59274,448100004.0
2005-02-09 08:05:00,1.59289,1.59289,1.5925,1.59265,300300001.0
2005-02-09 08:06:00,1.59287,1.59306,1.59258,1.59297,648700000.0
2005-02-09 08:07:00,1.59282,1.59318,1.59276,1.59293,494800001.0
2005-02-09 08:08:00,1.59295,1.59354,1.59282,1.5931,380300000.0
2005-02-09 08:09:00,1.59265,1.59374,1.59265,1.59374,516600000.0
2005-02-09 08:10:00,1.59403,1.59437,1.59394,1.59437,602000001.0
2005-02-09 08:11:00,1.59409,1.59409,1.59375,1.59384,272000000.0
2005-02-09 08:12:00,1.59372,1.59381,1.59349,1.59373,395900000.0
2005-02-09 08:13:00,1.59393,1.594,1.59377,1.59379,238200001.0
2005-02-09 08:14:00,1.59366,1.59378,1.59366,1.59368,102000000.0
2005-02-09 08:15:00,1.59361,1.59367,1.59336,1.59336,302900001.0
2005-02-09 08:16:00,1.59315,1.59322,1.59279,1.59279,291500002.0
2005-02-09 08:17:00,1.59304,1.59332,1.59289,1.59299,246100001.0
2005-02-09 08:18:00,1.59296,1.59314,1.59296,1.59298,165300000.0
2005-02-09 08:19:00,1.59298,1.59303,1.59269,1.5928,292300000.0
2005-02-09 08:20:00,1.5929,1.5929,1.59263,1.59263,335800003.0
2005-02-09 08:21:00,1.59287,1.59322,1.59278,1.59305,515700001.0
2005-02-09 08:22:00,1.59302,1.59314,1.59286,1.59314,325800001.0
2005-02-09 08:23:00,1.59325,1.59337,1.59308,1.59308,210800000.0
2005-02-09 08:24:00,1.5931,1.59333,1.59303,1.59313,467500001.0
2005-02-09 08:25:00,1.59336,1.59352,1.59326,1.5933,485400000.0
2005-02-09 08:26:00,1.59329,1.59339,1.59316,1.59336,329000000.0
2005-02-09 08:27:00,1.59337,1.59343,1.59308,1.59318,335800001.0
2005-02-09 08:28:00,1.59305,1.59337,1.59257,1.59257,548600001.0
2005-02-09 08:29:00,1.59321,1.59321,1.59254,1.59313,436800000.0
2005-02-09 08:30:00,1.59324,1.59342,1.59316,1.59332,404400000.0
2005-02-09 08:31:00,1.59329,1.59338,1.5931,1.59322,275500002.0
2005-02-09 08:32:00,1.59314,1.59343,1.59314,1.59342,283700001.0
2005-02-09 08:33:00,1.59331,1.59349,1.59316,1.59334,229400001.0
2005-02-09 08:34:00,1.59334,1.59359,1.59297,1.59314,626400002.0
2005-02-09 08:35:00,1.59332,1.59358,1.59319,1.59358,511400000.0
2005-02-09 08:36:00,1.59361,1.5938,1.59341,1.59376,393400001.0
2005-02-09 08:37:00,1.59339,1.5939,1.59332,1.5939,317800000.0
2005-02-09 08:38:00,1.59343,1.59403,1.59343,1.59357,331000000.0
2005-02-09 08:39:00,1.59365,1.59365,1.5932,1.59321,510300000.0
2005-02-09 08:40:00,1.59289,1.59314,1.5926,1.59263,334200001.0
2005-02-09 08:41:00,1.5928,1.59308,1.59271,1.5929,495300001.0
2005-02-09 08:42:00,1.59269,1.59311,1.59265,1.59272,442200000.0
2005-02-09 08:43:00,1.59305,1.59307,1.59282,1.59288,298100001.0
2005-02-09 08:44:00,1.59294,1.5932,1.59291,1.59311,481800000.0
2005-02-09 08:45:00,1.59307,1.5935,1.59302,1.59312,736300002.0
2005-02-09 08:46:00,1.59321,1.59362,1.59316,1.59316,794100003.0
2005-02-09 08:47:00,1.59332,1.59362,1.59332,1.59362,551700001.0
2005-02-09 08:48:00,1.5937,1.5941,1.59363,1.59376,365200002.0
2005-02-09 08:49:00,1.59389,1.59399,1.59369,1.59369,530900003.0
2005-02-09 08:50:00,1.59384,1.59398,1.59359,1.59379,511500000.0
2005-02-09 08:51:00,1.59362,1.59377,1.5933,1.59359,617000004.0
2005-02-09 08:52:00,1.5937,1.59385,1.59335,1.59342,539300000.0
2005-02-09 08:53:00,1.59363,1.59395,1.59355,1.59377,559800004.0
2005-02-09 08:54:00,1.59389,1.59423,1.59384,1.59384,721500001.0
2005-02-09 08:55:00,1.59393,1.59411,1.59378,1.59399,640900001.0
2005-02-09 08:56:00,1.59395,1.59403,1.59361,1.59362,533600000.0
2005-02-09 08:57:00,1.59361,1.59411,1.59348,1.59376,494600005.0
2005-02-09 08:58:00,1.59401,1.59401,1.59334,1.59334,469000001.0
2005-02-09 08:59:00,1.59333,1.59382,1.59242,1.59271,310400000.0
2005-02-09 09:00:00,1.59283,1.59289,1.59246,1.59261,457000000.0
2005-02-09 09:01:00,1.5927,1.59311,1.5927,1.59292,399100000.0
2005-02-09 09:02:00,1.59281,1.5929,1.59233,1.59233,693400001.0
2005-02-09 09:03:00,1.59219,1.59228,1.59173,1.59173,559700001.0
2005-02-09 09:04:00,1.59206,1.59218,1.59159,1.59218,673300003.0
2005-02-09 09:05:00,1.59248,1.5927,1.59216,1.5922,536800000.0
2005-02-09 09:06:00,1.59211,1.59229,1.59183,1.59215,563500001.0
2005-02-09 09:07:00,1.59196,1.59222,1.59195,1.59222,351900001.0
2005-02-09 09:08:00,1.59244,1.59245,1.59199,1.59199,238500001.0
2005-02-09 09:09:00,1.59191,1.59212,1.5918,1.59191,298600000.0
2005-02-09 09:10:00,1.59192,1.59202,1.59164,1.5919,325200000.0
2005-02-09 09:11:00,1.592,1.59226,1.59179,1.59205,516000001.0
2005-02-09 09:12:00,1.59217,1.59258,1.59215,1.59226,441800000.0
2005-02-09 09:13:00,1.5925,1.59285,1.5925,1.59278,449200001.0
2005-02-09 09:14:00,1.59267,1.59272,1.59225,1.5924,316800001.0
2005-02-09 09:15:00,1.59237,1.59268,1.59236,1.59249,375500000.0
2005-02-09 09:16:00,1.59236,1.59285,1.59236,1.59261,551200001.0
2005-02-09 09:17:00,1.59287,1.59334,1.59286,1.59334,518100003.0
2005-02-09 09:18:00,1.59342,1.59361,1.59326,1.59353,194200001.0
2005-02-09 09:19:00,1.59361,1.5939,1.59352,1.59352,524600001.0
2005-02-09 09:20:00,1.59341,1.59365,1.59335,1.59352,255600000.0
2005-02-09 09:21:00,1.59371,1.59398,1.59368,1.59383,348600001.0
2005-02-09 09:22:00,1.59374,1.59381,1.59344,1.59344,299300001.0
2005-02-09 09:23:00,1.59368,1.59368,1.59305,1.59312,363700002.0
2005-02-09 09:24:00,1.59315,1.59346,1.59304,1.59307,364600001.0
2005-02-09 09:25:00,1.5931,1.59315,1.59286,1.59312,455100000.0
2005-02-09 09:26:00,1.59326,1.5933,1.59272,1.59272,538300001.0
2005-02-09 09:27:00,1.59257,1.59275,1.59248,1.59251,390100002.0
2005-02-09 09:28:00,1.59258,1.59292,1.59257,1.59283,479700000.0
2005-02-09 09:29:00,1.59283,1.59295,1.59251,1.59251,469600001.0
2005-02-09 09:30:00,1.59267,1.59299,1.59242,1.59266,709000000.0
2005-02-09 09:31:00,1.59285,1.59307,1.59269,1.59294,351100000.0
2005-02-09 09:32:00,1.59316,1.59316,1.59292,1.59301,369700001.0
2005-02-09 09:33:00,1.5929,1.5929,1.59256,1.59257,287500001.0
2005-02-09 09:34:00,1.59267,1.59293,1.59265,1.59282,443400001.0
2005-02-09 09:35:00,1.59301,1.59316,1.59281,1.59303,255400002.0
2005-02-09 09:36:00,1.59304,1.59342,1.593,1.593,412200000.0
2005-02-09 09:37:00,1.59313,1.59316,1.59268,1.59273,474100000.0
2005-02-09 09:38:00,1.59285,1.59316,1.59282,1.59282,420000000.0
2005-02-09 09:39:00,1.5932,1.59356,1.5932,1.59333,420400002.0
2005-02-09 09:40:00,1.59338,1.59357,1.59333,1.59353,443000002.0
2005-02-09 09:41:00,1.5936,1.59375,1.59348,1.59351,461700000.0
2005-02-09 09:42:00,1.5936,1.59375,1.59341,1.59346,488400002.0
2005-02-09 09:43:00,1.59376,1.59376,1.59345,1.59356,323400001.0
2005-02-09 09:44:00,1.59366,1.59403,1.59346,1.59372,495300002.0
2005-02-09 09:45:00,1.59382,1.59396,1.59368,1.59396,557100002.0
2005-02-09 09:46:00,1.59416,1.59416,1.59376,1.59386,360400001.0
2005-02-09 09:47:00,1.59384,1.594,1.59376,1.59384,426000000.0
2005-02-09 09:48:00,1.59411,1.59425,1.59402,1.59407,333800001.0
2005-02-09 09:49:00,1.59417,1.59442,1.59408,1.59425,558200001.0
2005-02-09 09:50:00,1.59413,1.59431,1.59407,1.59415,546000003.0
2005-02-09 09:51:00,1.59413,1.59436,1.59403,1.59421,461000000.0
2005-02-09 09:52:00,1.59406,1.59419,1.59388,1.59401,399500000.0
2005-02-09 09:53:00,1.59412,1.59432,1.5941,1.5942,333700000.0
2005-02-09 09:54:00,1.59411,1.59441,1.59403,1.59431,504300000.0
2005-02-09 09:55:00,1.5944,1.59442,1.59412,1.59424,605600002.0
2005-02-09 09:56:00,1.5941,1.59417,1.59402,1.59412,393700000.0
2005-02-09 09:57:00,1.59406,1.59419,1.59395,1.59397,588300002.0
2005-02-09 09:58:00,1.59403,1.59409,1.59377,1.59377,816400005.0
2005-02-09 09:59:00,1.59402,1.59429,1.59388,1.59429,671400001.0
2005-02-09 10:00:00,1.59396,1.59421,1.59373,1.59373,227400000.0
2005-02-09 10:01:00,1.59406,1.59416,1.59367,1.59367,681900001.0
2005-02-09 10:02:00,1.59375,1.5941,1.59361,1.59378,552200000.0
2005-02-09 10:03:00,1.59425,1.59446,1.59387,1.59446,417300000.0
2005-02-09 10:04:00,1.59452,1.59465,1.59432,1.59465,483700002.0
2005-02-09 10:05:00,1.5944,1.59469,1.59439,1.59451,426300001.0
2005-02-09 10:06:00,1.59455,1.59482,1.59449,1.59482,533100000.0
2005-02-09 10:07:00,1.59464,1.59487,1.59442,1.59442,497800001.0
2005-02-09 10:08:00,1.59412,1.59428,1.59356,1.5937,513800001.0
2005-02-09 10:09:00,1.59359,1.59426,1.59357,1.59404,563600002.0
2005-02-09 10:10:00,1.59412,1.59445,1.59412,1.59434,375800003.0
2005-02-09 10:11:00,1.59439,1.59465,1.5942,1.59436,345700000.0
2005-02-09 10:12:00,1.5945,1.59454,1.59424,1.59427,526400001.0
2005-02-09 10:13:00,1.5945,1.5945,1.5942,1.59423,464200000.0
2005-02-09 10:14:00,1.59428,1.59457,1.59421,1.59437,522400000.0
2005-02-09 10:15:00,1.59471,1.59493,1.59461,1.59482,464100000.0
2005-02-09 10:16:00,1.59481,1.59493,1.59406,1.59443,423100001.0
2005-02-09 10:17:00,1.59447,1.59452,1.59375,1.59401,334200000.0
2005-02-09 10:18:00,1.59401,1.59443,1.59383,1.5939,435200003.0
2005-02-09 10:19:00,1.59387,1.59449,1.59387,1.59418,309900001.0
2005-02-09 10:20:00,1.59414,1.59414,1.59325,1.59344,489900000.0
2005-02-09 10:21:00,1.59343,1.59358,1.59313,1.59315,431600001.0
2005-02-09 10:22:00,1.59306,1.59351,1.59301,1.59331,358400001.0
2005-02-09 10:23:00,1.59329,1.59338,1.59298,1.59315,446100000.0
2005-02-09 10:24:00,1.59317,1.59418,1.59317,1.59413,417900000.0
2005-02-09 10:25:00,1.59436,1.59436,1.59362,1.59362,448200000.0
2005-02-09 10:26:00,1.5937,1.59404,1.59366,1.59381,506100001.0
2005-02-09 10:27:00,1.59384,1.59398,1.59377,1.59386,483100001.0
2005-02-09 10:28:00,1.59362,1.59375,1.59354,1.59375,667300003.0
2005-02-09 10:29:00,1.59384,1.5942,1.59378,1.59408,548900001.0
2005-02-09 10:30:00,1.59423,1.59438,1.59403,1.5942,608300002.0
2005-02-09 10:31:00,1.59385,1.59426,1.59385,1.59404,517200001.0
2005-02-09 10:32:00,1.59398,1.59442,1.59396,1.59396,533800002.0
2005-02-09 10:33:00,1.59412,1.59418,1.59385,1.59406,505900001.0
2005-02-09 10:34:00,1.59407,1.59432,1.59398,1.59415,365800002.0
2005-02-09 10:35:00,1.59419,1.59425,1.59385,1.59385,508200002.0
2005-02-09 10:36:00,1.59387,1.59399,1.59347,1.59373,478600002.0
2005-02-09 10:37:00,1.59379,1.59389,1.59346,1.59366,564600001.0
2005-02-09 10:38:00,1.59378,1.59397,1.59374,1.59379,415000000.0
2005-02-09 10:39:00,1.59386,1.59405,1.59369,1.59375,425700000.0
2005-02-09 10:40:00,1.59358,1.59368,1.59344,1.59356,311500001.0
2005-02-09 10:41:00,1.59386,1.59394,1.59352,1.59352,623500002.0
2005-02-09 10:42:00,1.59366,1.59383,1.59337,1.59344,425000001.0
2005-02-09 10:43:00,1.5932,1.59334,1.59267,1.59267,454700000.0
2005-02-09 10:44:00,1.5932,1.59338,1.59275,1.59287,510600001.0
2005-02-09 10:45:00,1.59298,1.59324,1.59274,1.59274,496400002.0
2005-02-09 10:46:00,1.59269,1.59284,1.59237,1.59284,317700001.0
2005-02-09 10:47:00,1.59253,1.59285,1.59243,1.59251,415700000.0
2005-02-09 10:48:00,1.59245,1.59256,1.59214,1.59236,509900002.0
2005-02-09 10:49:00,1.5925,1.59271,1.59239,1.59271,423900000.0
2005-02-09 10:50:00,1.59267,1.59267,1.59221,1.5923,509100001.0
2005-02-09 10:51:00,1.59195,1.59252,1.59195,1.5922,420600001.0
2005-02-09 10:52:00,1.59243,1.59245,1.59214,1.59216,343300000.0
2005-02-09 10:53:00,1.59207,1.59245,1.59207,1.59239,357900002.0
2005-02-09 10:54:00,1.59224,1.59257,1.5922,1.59248,521000000.0
2005-02-09 10:55:00,1.59268,1.59309,1.59266,1.59284,451600000.0
2005-02-09 10:56:00,1.59294,1.59328,1.59292,1.59326,472800000.0
2005-02-09 10:57:00,1.59331,1.59331,1.59167,1.59174,367100000.0
2005-02-09 10:58:00,1.59163,1.5929,1.59163,1.5928,396500000.0
2005-02-09 10:59:00,1.59259,1.59303,1.59259,1.59271,825200002.0
2005-02-09 11:00:00,1.59298,1.59298,1.59247,1.59267,464900000.0
2005-02-09 11:01:00,1.59271,1.59304,1.59268,1.59284,556700001.0
2005-02-09 11:02:00,1.59285,1.59315,1.59284,1.59298,619700001.0
2005-02-09 11:03:00,1.59309,1.59333,1.59308,1.59333,246200000.0
2005-02-09 11:04:00,1.59336,1.59364,1.59313,1.59361,612800002.0
2005-02-09 11:05:00,1.59374,1.59374,1.59336,1.59338,516700002.0
2005-02-09 11:06:00,1.59334,1.59355,1.59309,1.59338,597900003.0
2005-02-09 11:07:00,1.59311,1.59344,1.59171,1.59171,255500000.0
2005-02-09 11:08:00,1.59274,1.59298,1.59229,1.59272,381000000.0
2005-02-09 11:09:00,1.59257,1.59296,1.59253,1.5927,367800001.0
2005-02-09 11:10:00,1.59274,1.59289,1.5926,1.59263,472000002.0
2005-02-09 11:11:00,1.5925,1.59313,1.5925,1.59274,537000001.0
2005-02-09 11:12:00,1.59261,1.59324,1.59261,1.59281,597700000.0
2005-02-09 11:13:00,1.59267,1.59279,1.59258,1.59267,381700002.0
2005-02-09 11:14:00,1.59262,1.5928,1.59255,1.59267,515100001.0
2005-02-09 11:15:00,1.5927,1.59283,1.59257,1.5926,495900001.0
2005-02-09 11:16:00,1.59263,1.59292,1.59252,1.59253,444800003.0
2005-02-09 11:17:00,1.59249,1.59284,1.59241,1.59241,419500000.0
2005-02-09 11:18:00,1.59228,1.59237,1.59152,1.59153,352800000.0
2005-02-09 11:19:00,1.59125,1.59178,1.5909,1.5909,360800000.0
2005-02-09 11:20:00,1.59115,1.59165,1.59097,1.59125,648700002.0
2005-02-09 11:21:00,1.59125,1.59143,1.59105,1.59137,586000002.0
2005-02-09 11:22:00,1.59125,1.59146,1.59102,1.59111,580700002.0
2005-02-09 11:23:00,1.59098,1.59122,1.59087,1.59107,511100000.0
2005-02-09 11:24:00,1.59146,1.5917,1.59144,1.59163,469200001.0
2005-02-09 11:25:00,1.59178,1.59188,1.59168,1.59177,398300000.0
2005-02-09 11:26:00,1.59174,1.59207,1.5915,1.5915,500100001.0
2005-02-09 11:27:00,1.59179,1.59234,1.59177,1.59177,624400002.0
2005-02-09 11:28:00,1.59226,1.59226,1.59175,1.5919,418000001.0
2005-02-09 11:29:00,1.59173,1.59184,1.59148,1.59165,499800002.0
2005-02-09 11:30:00,1.59161,1.59186,1.58958,1.5897,482100002.0
2005-02-09 11:31:00,1.59183,1.59183,1.58989,1.59075,659400000.0
2005-02-09 11:32:00,1.59062,1.59164,1.58971,1.59146,494300001.0
2005-02-09 11:33:00,1.5916,1.59207,1.59136,1.5916,515100000.0
2005-02-09 11:34:00,1.59184,1.59206,1.59133,1.59133,620700000.0
2005-02-09 11:35:00,1.59191,1.59193,1.59139,1.59193,485100000.0
2005-02-09 11:36:00,1.59216,1.59261,1.59212,1.59216,531200001.0
2005-02-09 11:37:00,1.5923,1.59285,1.5923,1.59258,494700002.0
2005-02-09 11:38:00,1.59305,1.59345,1.59235,1.5933,529200000.0
2005-02-09 11:39:00,1.59364,1.59364,1.5923,1.59241,642500001.0
2005-02-09 11:40:00,1.5926,1.59302,1.5926,1.59284,667600004.0
2005-02-09 11:41:00,1.59284,1.59305,1.59265,1.59284,697000000.0
2005-02-09 11:42:00,1.59289,1.59299,1.59261,1.59267,526400001.0
2005-02-09 11:43:00,1.59264,1.5929,1.59262,1.59265,627200001.0
2005-02-09 11:44:00,1.59279,1.59307,1.5925,1.5925,602800001.0
2005-02-09 11:45:00,1.5929,1.59332,1.59278,1.59332,532900001.0
2005-02-09 11:46:00,1.59326,1.5935,1.59317,1.59332,495700000.0
2005-02-09 11:47:00,1.59311,1.59349,1.59311,1.59338,444500000.0
2005-02-09 11:48:00,1.5934,1.5936,1.59268,1.59277,518000001.0
2005-02-09 11:49:00,1.59271,1.59303,1.59256,1.5929,448100000.0
2005-02-09 11:50:00,1.59327,1.59372,1.59326,1.59354,339900000.0
2005-02-09 11:51:00,1.59356,1.59384,1.59356,1.59364,162700001.0
2005-02-09 11:52:00,1.59374,1.5938,1.59329,1.59329,209500000.0
2005-02-09 11:53:00,1.59323,1.59392,1.59314,1.59325,195400000.0
2005-02-09 11:54:00,1.59375,1.59408,1.59342,1.59356,328700000.0
2005-02-09 11:55:00,1.59343,1.59371,1.59337,1.5937,454700000.0
2005-02-09 11:56:00,1.59336,1.59352,1.59323,1.59347,416300001.0
2005-02-09 11:57:00,1.59346,1.59409,1.59346,1.59357,558900000.0
2005-02-09 11:58:00,1.59382,1.59383,1.59354,1.5936,469900001.0
2005-02-09 11:59:00,1.59356,1.59356,1.59304,1.59304,376500001.0
2005-02-09 12:00:00,1.59328,1.59405,1.59328,1.59405,566400003.0
2005-02-09 12:01:00,1.59386,1.59393,1.59367,1.59369,413700001.0
2005-02-09 12:02:00,1.59336,1.5936,1.59295,1.59326,399000000.0
2005-02-09 12:03:00,1.59343,1.59371,1.59293,1.59363,352200000.0
2005-02-09 12:04:00,1.59354,1.59354,1.59313,1.59324,366400000.0
2005-02-09 12:05:00,1.59327,1.59352,1.59309,1.59309,394000000.0
2005-02-09 12:06:00,1.59309,1.59338,1.59303,1.5931,395800000.0
2005-02-09 12:07:00,1.59277,1.59301,1.59244,1.59252,340700001.0
2005-02-09 12:08:00,1.5927,1.59308,1.59263,1.59294,478400002.0
2005-02-09 12:09:00,1.59295,1.59305,1.5928,1.59297,409800003.0
2005-02-09 12:10:00,1.59334,1.59335,1.59305,1.59308,354400000.0
2005-02-09 12:11:00,1.5931,1.5932,1.5929,1.59302,229100000.0
2005-02-09 12:12:00,1.59301,1.59317,1.59296,1.59311,227000000.0
2005-02-09 12:13:00,1.59293,1.59313,1.59285,1.593,578400003.0
2005-02-09 12:14:00,1.59309,1.5933,1.59295,1.59297,684600000.0
2005-02-09 12:15:00,1.59295,1.59313,1.59289,1.5929,299400000.0
2005-02-09 12:16:00,1.59331,1.59355,1.59302,1.5933,378000000.0
2005-02-09 12:17:00,1.59324,1.5934,1.59285,1.59295,214500001.0
2005-02-09 12:18:00,1.59327,1.59327,1.59294,1.59301,285400000.0
2005-02-09 12:19:00,1.59284,1.59304,1.59263,1.59263,501700001.0
2005-02-09 12:20:00,1.5931,1.5931,1.59245,1.59256,440600000.0
2005-02-09 12:21:00,1.59266,1.59268,1.59223,1.59235,423200001.0
2005-02-09 12:22:00,1.5926,1.59272,1.59252,1.59257,295100001.0
2005-02-09 12:23:00,1.59255,1.59302,1.59255,1.59265,400900000.0
2005-02-09 12:24:00,1.59241,1.59282,1.5922,1.5922,651300002.0
2005-02-09 12:25:00,1.59291,1.59309,1.59255,1.59272,417600001.0
2005-02-09 12:26:00,1.59267,1.59329,1.59267,1.59305,435300002.0
2005-02-09 12:27:00,1.59326,1.59353,1.59307,1.59315,543800003.0
2005-02-09 12:28:00,1.59326,1.59329,1.59295,1.59304,524300000.0
2005-02-09 12:29:00,1.59286,1.59329,1.59286,1.59325,749000003.0
2005-02-09 12:30:00,1.59372,1.59434,1.59363,1.59386,571000000.0
2005-02-09 12:31:00,1.59406,1.59406,1.5932,1.5932,657300001.0
2005-02-09 12:32:00,1.5937,1.5937,1.59315,1.59315,618400001.0
2005-02-09 12:33:00,1.59336,1.59336,1.59296,1.59313,42000001.0
2005-02-09 12:34:00,1.5931,1.59348,1.59282,1.59282,584000003.0
2005-02-09 12:35:00,1.59367,1.5938,1.59306,1.59332,669200003.0
2005-02-09 12:36:00,1.59372,1.59413,1.5935,1.5935,428700001.0
2005-02-09 12:37:00,1.59353,1.59381,1.59319,1.59333,550800001.0
2005-02-09 12:38:00,1.59331,1.59358,1.59319,1.59323,674300000.0
2005-02-09 12:39:00,1.59327,1.5933,1.59301,1.59306,432200000.0
2005-02-09 12:40:00,1.59339,1.59344,1.593,1.593,518000001.0
2005-02-09 12:41:00,1.5929,1.59404,1.5929,1.59345,241700001.0
2005-02-09 12:42:00,1.5941,1.59428,1.59323,1.59358,367900001.0
2005-02-09 12:43:00,1.59391,1.59391,1.59296,1.59336,419300000.0
2005-02-09 12:44:00,1.59384,1.59399,1.59327,1.59372,410200001.0
2005-02-09 12:45:00,1.59369,1.59407,1.59348,1.5935,412700000.0
2005-02-09 12:46:00,1.59368,1.59385,1.59342,1.59382,464000001.0
2005-02-09 12:47:00,1.59379,1.59387,1.59367,1.59367,405100002.0
2005-02-09 12:48:00,1.59388,1.59419,1.59347,1.59369,428300000.0
2005-02-09 12:49:00,1.59387,1.59413,1.59378,1.59409,594000001.0
2005-02-09 12:50:00,1.59403,1.59414,1.59378,1.59381,454100000.0
2005-02-09 12:51:00,1.5937,1.59407,1.59356,1.59361,434700001.0
2005-02-09 12:52:00,1.59369,1.59388,1.59354,1.59376,320700000.0
2005-02-09 12:53:00,1.59403,1.59428,1.59366,1.59403,251200000.0
2005-02-09 12:54:00,1.59429,1.59447,1.59406,1.59423,386600000.0
2005-02-09 12:55:00,1.59434,1.59453,1.59419,1.59442,437100001.0
2005-02-09 12:56:00,1.59454,1.5947,1.59438,1.59443,495700002.0
2005-02-09 12:57:00,1.59498,1.59498,1.59439,1.59459,515600001.0
2005-02-09 12:58:00,1.59477,1.59495,1.59451,1.59454,324600001.0
2005-02-09 12:59:00,1.5951,1.59558,1.5949,1.59556,761000002.0
2005-02-09 13:00:00,1.59552,1.5962,1.59512,1.59512,288000003.0
2005-02-09 13:01:00,1.59493,1.59516,1.59479,1.59482,312900000.0
2005-02-09 13:02:00,1.59483,1.59516,1.59429,1.59486,339800000.0
2005-02-09 13:03:00,1.59542,1.59569,1.59509,1.59564,413800001.0
2005-02-09 13:04:00,1.5958,1.59608,1.59546,1.59589,248000001.0
2005-02-09 13:05:00,1.596,1.59601,1.59585,1.59589,150500000.0
2005-02-09 13:06:00,1.59587,1.59587,1.59554,1.59575,390900001.0
2005-02-09 13:07:00,1.59562,1.59582,1.59558,1.59563,353100000.0
2005-02-09 13:08:00,1.59573,1.59631,1.59573,1.59575,203800000.0
2005-02-09 13:09:00,1.5958,1.596,1.5953,1.59544,338500000.0
2005-02-09 13:10:00,1.59558,1.59606,1.59558,1.59568,115400000.0
2005-02-09 13:11:00,1.59604,1.59641,1.59587,1.59611,394400001.0
2005-02-09 13:12:00,1.59624,1.59642,1.59584,1.59584,294900000.0
2005-02-09 13:13:00,1.59559,1.59559,1.59458,1.59463,289100000.0
2005-02-09 13:14:00,1.59458,1.5954,1.59441,1.5952,343100001.0
2005-02-09 13:15:00,1.59521,1.59541,1.59441,1.59482,419300000.0
2005-02-09 13:16:00,1.59508,1.59605,1.59482,1.59575,166500000.0
2005-02-09 13:17:00,1.59593,1.59597,1.59571,1.59571,110300000.0
2005-02-09 13:18:00,1.59543,1.59588,1.59543,1.59573,339900001.0
2005-02-09 13:19:00,1.59576,1.59608,1.59569,1.59593,288800001.0
2005-02-09 13:20:00,1.59596,1.59596,1.59558,1.59558,185100000.0
2005-02-09 13:21:00,1.5953,1.5954,1.59421,1.59449,148600000.0
2005-02-09 13:22:00,1.59403,1.59411,1.59392,1.59404,197800000.0
2005-02-09 13:23:00,1.59386,1.59462,1.59386,1.59404,266300000.0
2005-02-09 13:24:00,1.5941,1.59465,1.59405,1.5945,285500004.0
2005-02-09 13:25:00,1.59467,1.59481,1.59437,1.59465,139200000.0
2005-02-09 13:26:00,1.59489,1.59499,1.59467,1.59491,203000000.0
2005-02-09 13:27:00,1.59504,1.59534,1.59452,1.59458,365700000.0
2005-02-09 13:28:00,1.59475,1.59496,1.59439,1.59454,517200002.0
2005-02-09 13:29:00,1.59494,1.59513,1.59462,1.59466,615300002.0
2005-02-09 13:30:00,1.59442,1.59448,1.594,1.59425,513100000.0
2005-02-09 13:31:00,1.5945,1.59482,1.59427,1.59446,482600000.0
2005-02-09 13:32:00,1.59473,1.59541,1.59473,1.59541,206700000.0
2005-02-09 13:33:00,1.5951,1.59567,1.5951,1.59544,411700001.0
2005-02-09 13:34:00,1.59566,1.59579,1.59536,1.59536,291400000.0
2005-02-09 13:35:00,1.59551,1.59567,1.59522,1.59545,378600001.0
2005-02-09 13:36:00,1.59537,1.59537,1.59489,1.59491,479000002.0
2005-02-09 13:37:00,1.59485,1.59488,1.59435,1.59438,446000000.0
2005-02-09 13:38:00,1.59452,1.59483,1.59449,1.59472,417700003.0
2005-02-09 13:39:00,1.59487,1.59512,1.59487,1.59502,228000000.0
2005-02-09 13:40:00,1.59507,1.59539,1.59498,1.59512,394200000.0
2005-02-09 13:41:00,1.5951,1.5951,1.59479,1.59492,226300000.0
2005-02-09 13:42:00,1.59527,1.59566,1.59518,1.59518,172000001.0
2005-02-09 13:43:00,1.59518,1.59541,1.59504,1.59504,132900000.0
2005-02-09 13:44:00,1.59513,1.59513,1.59465,1.59498,241000000.0
2005-02-09 13:45:00,1.59506,1.59537,1.59498,1.59506,416900001.0
2005-02-09 13:46:00,1.59518,1.59549,1.59515,1.59515,451600002.0
2005-02-09 13:47:00,1.59534,1.59588,1.59504,1.59534,468600000.0
2005-02-09 13:48:00,1.59547,1.59547,1.5953,1.59534,239600002.0
2005-02-09 13:49:00,1.59557,1.59588,1.59543,1.59564,280000003.0
2005-02-09 13:50:00,1.59562,1.59664,1.59562,1.59638,300000003.0
2005-02-09 13:51:00,1.59636,1.59636,1.59499,1.59499,252000000.0
2005-02-09 13:52:00,1.59472,1.59485,1.59403,1.59403,452000000.0
2005-02-09 13:53:00,1.59404,1.59452,1.59399,1.59426,535000003.0
2005-02-09 13:54:00,1.59404,1.59458,1.59404,1.59408,391100000.0
2005-02-09 13:55:00,1.59405,1.59451,1.59351,1.59416,330600001.0
2005-02-09 13:56:00,1.59412,1.59449,1.59373,1.59407,383200002.0
2005-02-09 13:57:00,1.59439,1.59466,1.59433,1.59456,341000001.0
2005-02-09 13:58:00,1.59432,1.59459,1.594,1.594,233600000.0
2005-02-09 13:59:00,1.59396,1.59486,1.59389,1.59441,445800000.0
2005-02-09 14:00:00,1.59441,1.5947,1.59409,1.59451,285700001.0
2005-02-09 14:01:00,1.59439,1.59439,1.59399,1.59401,394500003.0
2005-02-09 14:02:00,1.59384,1.59386,1.5936,1.59382,300200001.0
2005-02-09 14:03:00,1.59359,1.59414,1.59359,1.5941,427600001.0
2005-02-09 14:04:00,1.59407,1.59418,1.59373,1.59394,420200000.0
2005-02-09 14:05:00,1.59402,1.59419,1.59388,1.5939,369600000.0
2005-02-09 14:06:00,1.59374,1.59375,1.59343,1.59358,374100000.0
2005-02-09 14:07:00,1.59374,1.59374,1.59341,1.59354,331000000.0
2005-02-09 14:08:00,1.59353,1.59371,1.59334,1.59344,356200001.0
2005-02-09 14:09:00,1.59355,1.59394,1.59355,1.59379,164200000.0
2005-02-09 14:10:00,1.59391,1.59397,1.59369,1.59397,277500002.0
2005-02-09 14:11:00,1.59409,1.59424,1.59399,1.59411,109100000.0
2005-02-09 14:12:00,1.59399,1.59399,1.59326,1.59332,242600001.0
2005-02-09 14:13:00,1.59334,1.59421,1.59334,1.59377,176500001.0
2005-02-09 14:14:00,1.59372,1.59383,1.59363,1.59368,233600001.0
2005-02-09 14:15:00,1.59376,1.59376,1.59339,1.59358,418100002.0
2005-02-09 14:16:00,1.5937,1.59382,1.59355,1.59363,191900000.0
2005-02-09 14:17:00,1.59352,1.59352,1.59305,1.59321,659200002.0
2005-02-09 14:18:00,1.59328,1.59339,1.59286,1.59286,341000000.0
2005-02-09 14:19:00,1.59354,1.59354,1.593,1.59322,431200000.0
2005-02-09 14:20:00,1.59325,1.59369,1.593,1.59357,215000001.0
2005-02-09 14:21:00,1.5935,1.59373,1.59323,1.59362,372300000.0
2005-02-09 14:22:00,1.59352,1.59352,1.59306,1.59347,581300000.0
2005-02-09 14:23:00,1.5937,1.5937,1.59322,1.59329,136000000.0
2005-02-09 14:24:00,1.59321,1.59349,1.59314,1.59318,464800003.0
2005-02-09 14:25:00,1.59306,1.59331,1.59292,1.59305,576900001.0
2005-02-09 14:26:00,1.59301,1.59314,1.59294,1.59307,558100001.0
2005-02-09 14:27:00,1.59305,1.59322,1.59289,1.59298,414600000.0
2005-02-09 14:28:00,1.59311,1.5933,1.59271,1.5933,28000000.0
2005-02-09 14:29:00,1.59317,1.59333,1.59298,1.59306,42200001.0
2005-02-09 14:30:00,1.59323,1.59323,1.59255,1.59316,51100000.0
2005-02-09 14:31:00,1.59298,1.59338,1.59298,1.59327,39800000.0
2005-02-09 14:32:00,1.59331,1.59368,1.59309,1.59368,25800000.0
2005-02-09 14:33:00,1.5929,1.59371,1.59283,1.59353,29600000.0
2005-02-09 14:34:00,1.594,1.594,1.59373,1.59373,29000000.0
2005-02-09 14:35:00,1.59371,1.59371,1.59336,1.59349,35400000.0
2005-02-09 14:36:00,1.5936,1.5936,1.59308,1.59308,40000000.0
2005-02-09 14:37:00,1.59369,1.59383,1.59358,1.59368,48200001.0
2005-02-09 14:38:00,1.5938,1.59396,1.59352,1.59396,40200000.0
2005-02-09 14:39:00,1.59383,1.5941,1.59359,1.59393,44400000.0
2005-02-09 14:40:00,1.59383,1.59388,1.59314,1.59327,28000000.0
2005-02-09 14:41:00,1.59336,1.59349,1.59325,1.59349,41000000.0
2005-02-09 14:42:00,1.59327,1.59359,1.59291,1.59291,46800000.0
2005-02-09 14:43:00,1.59343,1.59388,1.59343,1.59346,35400000.0
2005-02-09 14:44:00,1.59373,1.59376,1.59348,1.59359,43800000.0
2005-02-09 14:45:00,1.59358,1.59384,1.59336,1.59347,59500000.0
2005-02-09 14:46:00,1.59354,1.59359,1.59338,1.59338,42000001.0
2005-02-09 14:47:00,1.59348,1.59353,1.59333,1.59353,38800001.0
2005-02-09 14:48:00,1.59351,1.59355,1.59335,1.59355,45000000.0
2005-02-09 14:49:00,1.59349,1.59357,1.59331,1.59341,58400000.0
2005-02-09 14:50:00,1.59335,1.59356,1.59335,1.59348,31100000.0
2005-02-09 14:51:00,1.5935,1.59351,1.59331,1.59335,45000000.0
2005-02-09 14:52:00,1.59343,1.59361,1.59339,1.59361,30200000.0
2005-02-09 14:53:00,1.59353,1.59353,1.59314,1.5933,25900000.0
2005-02-09 14:54:00,1.59348,1.59348,1.59301,1.59301,39000000.0
2005-02-09 14:55:00,1.59338,1.59358,1.59312,1.59312,30200000.0
2005-02-09 14:56:00,1.59334,1.59357,1.59334,1.5935,32000000.0
2005-02-09 14:57:00,1.59361,1.59362,1.59346,1.59346,25100000.0
2005-02-09 14:58:00,1.59328,1.59361,1.59321,1.59321,51400000.0
2005-02-09 14:59:00,1.59357,1.59394,1.59357,1.59388,45800000.0
2005-02-09 15:00:00,1.5938,1.59399,1.59343,1.59343,52600000.0
2005-02-09 15:01:00,1.59387,1.59407,1.5936,1.59402,36600000.0
2005-02-09 15:02:00,1.59474,1.59479,1.59451,1.59468,31200000.0
2005-02-09 15:03:00,1.59484,1.595,1.59454,1.59476,43800000.0
2005-02-09 15:04:00,1.59508,1.59543,1.595,1.5954,33700000.0
2005-02-09 15:05:00,1.59545,1.59545,1.59516,1.59536,41700000.0
2005-02-09 15:06:00,1.59524,1.59533,1.59474,1.59478,40000000.0
2005-02-09 15:07:00,1.59521,1.59521,1.59471,1.5949,40700000.0
2005-02-09 15:08:00,1.59482,1.59506,1.59474,1.59495,35000000.0
2005-02-09 15:09:00,1.59498,1.59529,1.59498,1.59517,41000000.0
2005-02-09 15:10:00,1.59534,1.59534,1.5945,1.5945,42400000.0
2005-02-09 15:11:00,1.59497,1.59504,1.59464,1.59464,25400000.0
2005-02-09 15:12:00,1.59504,1.59521,1.59454,1.59461,45000000.0
2005-02-09 15:13:00,1.59478,1.59478,1.59423,1.59452,36900000.0
2005-02-09 15:14:00,1.59432,1.59439,1.59428,1.59431,40200000.0
2005-02-09 15:15:00,1.59434,1.59444,1.59386,1.59431,35600000.0
2005-02-09 15:16:00,1.5943,1.59466,1.59422,1.59465,43500000.0
2005-02-09 15:17:00,1.5947,1.59481,1.5942,1.59431,30000000.0
2005-02-09 15:18:00,1.59408,1.59444,1.59396,1.59429,44200000.0
2005-02-09 15:19:00,1.59416,1.5942,1.59378,1.5938,30600000.0
2005-02-09 15:20:00,1.59405,1.59464,1.59405,1.59436,27100000.0
2005-02-09 15:21:00,1.59453,1.59453,1.59417,1.59433,32600000.0
2005-02-09 15:22:00,1.59482,1.59507,1.59449,1.59476,35800000.0
2005-02-09 15:23:00,1.59525,1.59525,1.59474,1.59477,30800000.0
2005-02-09 15:24:00,1.59502,1.59502,1.59448,1.59462,31900000.0
2005-02-09 15:25:00,1.59464,1.59497,1.59462,1.59462,36200000.0
2005-02-09 15:26:00,1.59479,1.59511,1.59469,1.59501,44300000.0
2005-02-09 15:27:00,1.59519,1.59539,1.59472,1.59473,27800000.0
2005-02-09 15:28:00,1.59489,1.5951,1.59475,1.5951,30000000.0
2005-02-09 15:29:00,1.59548,1.5956,1.59498,1.59534,27400000.0
2005-02-09 15:30:00,1.59556,1.59556,1.59491,1.59507,20400000.0
2005-02-09 15:31:00,1.59548,1.59548,1.59491,1.59527,28200000.0
2005-02-09 15:32:00,1.59551,1.5958,1.59532,1.5958,47000000.0
2005-02-09 15:33:00,1.59543,1.59554,1.59528,1.59546,50500000.0
2005-02-09 15:34:00,1.59555,1.59599,1.5955,1.59572,31800000.0
2005-02-09 15:35:00,1.5958,1.59619,1.59565,1.59565,26100000.0
2005-02-09 15:36:00,1.59578,1.59601,1.59557,1.59566,42800000.0
2005-02-09 15:37:00,1.59564,1.59568,1.59542,1.59553,53000000.0
2005-02-09 15:38:00,1.59561,1.59575,1.59542,1.59566,55100000.0
2005-02-09 15:39:00,1.59579,1.59592,1.5956,1.59572,17400000.0
2005-02-09 15:40:00,1.59617,1.59621,1.59508,1.59517,18200000.0
2005-02-09 15:41:00,1.59585,1.59585,1.59513,1.59572,40000000.0
2005-02-09 15:42:00,1.59563,1.59572,1.59545,1.59563,37800000.0
2005-02-09 15:43:00,1.5954,1.59574,1.59504,1.59541,61000000.0
2005-02-09 15:44:00,1.59562,1.59584,1.59538,1.59548,29600000.0
2005-02-09 15:45:00,1.59524,1.59532,1.59501,1.59514,54000000.0
2005-02-09 15:46:00,1.59525,1.59525,1.59499,1.59509,44800000.0
2005-02-09 15:47:00,1.59519,1.59537,1.59494,1.59537,51900000.0
2005-02-09 15:48:00,1.59522,1.59532,1.5948,1.59482,29800000.0
2005-02-09 15:49:00,1.59471,1.59471,1.5939,1.59401,62100001.0
2005-02-09 15:50:00,1.59428,1.59445,1.59363,1.59363,25200000.0
2005-02-09 15:51:00,1.59369,1.5941,1.59369,1.59398,35200000.0
2005-02-09 15:52:00,1.59421,1.59425,1.59377,1.59383,42800001.0
2005-02-09 15:53:00,1.59397,1.59403,1.59353,1.59358,33000000.0
2005-02-09 15:54:00,1.59364,1.59376,1.59333,1.59354,30800000.0
2005-02-09 15:55:00,1.59377,1.5939,1.59362,1.59372,31000000.0
2005-02-09 15:56:00,1.5939,1.59406,1.59339,1.59349,46000001.0
2005-02-09 15:57:00,1.59354,1.5938,1.59322,1.59322,21000000.0
2005-02-09 15:58:00,1.59373,1.59395,1.59345,1.59345,39200000.0
2005-02-09 15:59:00,1.59353,1.59353,1.59318,1.59318,35400000.0
2005-02-09 16:00:00,1.59282,1.5934,1.59282,1.59334,34100000.0
2005-02-09 16:01:00,1.59317,1.59336,1.59307,1.59314,37600000.0
2005-02-09 16:02:00,1.59339,1.59376,1.59313,1.59373,29100000.0
2005-02-09 16:03:00,1.59374,1.59374,1.5933,1.59349,35400000.0
2005-02-09 16:04:00,1.59368,1.59396,1.59308,1.59314,34200000.0
2005-02-09 16:05:00,1.59363,1.59374,1.59306,1.59318,34900000.0
2005-02-09 16:06:00,1.59332,1.59357,1.59322,1.5933,34000000.0
2005-02-09 16:07:00,1.59362,1.5938,1.59352,1.59356,51800000.0
2005-02-09 16:08:00,1.59377,1.59377,1.59332,1.59341,42100000.0
2005-02-09 16:09:00,1.59346,1.59403,1.59346,1.59369,33000000.0
2005-02-09 16:10:00,1.59384,1.59402,1.59375,1.59385,44800000.0
2005-02-09 16:11:00,1.59344,1.59375,1.59338,1.59363,51200001.0
2005-02-09 16:12:00,1.59362,1.59387,1.59337,1.59345,32600000.0
2005-02-09 16:13:00,1.59367,1.59395,1.5936,1.5936,30500000.0
2005-02-09 16:14:00,1.59375,1.59449,1.59375,1.5943,44600000.0
2005-02-09 16:15:00,1.59405,1.59427,1.59392,1.59412,23000000.0
2005-02-09 16:16:00,1.59431,1.5946,1.59424,1.59424,47700000.0
2005-02-09 16:17:00,1.59423,1.59439,1.5941,1.59415,31000000.0
2005-02-09 16:18:00,1.59407,1.59423,1.59396,1.5942,22600000.0
2005-02-09 16:19:00,1.59451,1.59451,1.59421,1.59424,30200000.0
2005-02-09 16:20:00,1.59432,1.59435,1.59391,1.59417,46200000.0
2005-02-09 16:21:00,1.5944,1.59472,1.59411,1.59462,40000000.0
2005-02-09 16:22:00,1.59494,1.59494,1.5937,1.5937,54700000.0
2005-02-09 16:23:00,1.59454,1.59454,1.59377,1.59422,27400000.0
2005-02-09 16:24:00,1.59467,1.59467,1.59339,1.59356,56800000.0
2005-02-09 16:25:00,1.59432,1.5945,1.59372,1.59415,38100000.0
2005-02-09 16:26:00,1.59447,1.59447,1.5942,1.5942,58600000.0
2005-02-09 16:27:00,1.59432,1.59432,1.5937,1.59384,49700000.0
2005-02-09 16:28:00,1.59401,1.59445,1.59381,1.59445,53200001.0
2005-02-09 16:29:00,1.5942,1.5944,1.59382,1.59413,45800000.0
2005-02-09 16:30:00,1.59447,1.59447,1.5941,1.59421,73400000.0
2005-02-09 16:31:00,1.59416,1.59418,1.5933,1.59378,32400000.0
2005-02-09 16:32:00,1.59439,1.59439,1.59378,1.59405,32800000.0
2005-02-09 16:33:00,1.59448,1.59448,1.59415,1.59428,58700000.0
2005-02-09 16:34:00,1.5946,1.59471,1.59429,1.59435,39400000.0
2005-02-09 16:35:00,1.59478,1.59484,1.59437,1.5945,20400000.0
2005-02-09 16:36:00,1.59451,1.59488,1.59441,1.59488,33400000.0
2005-02-09 16:37:00,1.59511,1.59526,1.59476,1.59476,55700000.0
2005-02-09 16:38:00,1.59503,1.5953,1.59484,1.59513,67300000.0
2005-02-09 16:39:00,1.59504,1.59517,1.5949,1.59516,40900000.0
2005-02-09 16:40:00,1.59504,1.59504,1.5948,1.59485,64700001.0
2005-02-09 16:41:00,1.59436,1.59501,1.59436,1.59486,49900001.0
2005-02-09 16:42:00,1.59469,1.59491,1.59426,1.59426,46900000.0
2005-02-09 16:43:00,1.59437,1.59487,1.59437,1.59454,95200002.0
2005-02-09 16:44:00,1.59463,1.59463,1.59388,1.59403,55700001.0
2005-02-09 16:45:00,1.59416,1.59446,1.59412,1.59434,40200000.0
2005-02-09 16:46:00,1.59476,1.59494,1.59441,1.59485,52500000.0
2005-02-09 16:47:00,1.59489,1.59489,1.5946,1.5947,28600000.0
2005-02-09 16:48:00,1.59512,1.59515,1.59448,1.59489,22000000.0
2005-02-09 16:49:00,1.59486,1.59487,1.59449,1.59487,37200000.0
2005-02-09 16:50:00,1.59441,1.59475,1.59414,1.59438,54000000.0
2005-02-09 16:51:00,1.59435,1.59442,1.59397,1.59434,27800000.0
2005-02-09 16:52:00,1.59443,1.59445,1.59407,1.59414,34000000.0
2005-02-09 16:53:00,1.5943,1.59445,1.59399,1.59445,106700000.0
2005-02-09 16:54:00,1.59454,1.59471,1.59415,1.59452,45200000.0
2005-02-09 16:55:00,1.59469,1.59473,1.59425,1.59455,17400000.0
2005-02-09 16:56:00,1.59471,1.59471,1.59429,1.59431,37200000.0
2005-02-09 16:57:00,1.59459,1.59478,1.59433,1.5946,38200001.0
2005-02-09 16:58:00,1.59467,1.59467,1.59414,1.59416,31300000.0
2005-02-09 16:59:00,1.59432,1.59439,1.59403,1.59439,33900000.0
2005-02-09 17:00:00,1.59437,1.5947,1.59383,1.59424,48900000.0
2005-02-09 17:01:00,1.59421,1.59509,1.59421,1.59483,37000000.0
2005-02-09 17:02:00,1.59498,1.5953,1.59488,1.59525,32800000.0
2005-02-09 17:03:00,1.59548,1.59591,1.59548,1.59575,47800000.0
2005-02-09 17:04:00,1.59631,1.59657,1.59581,1.59618,32600000.0
2005-02-09 17:05:00,1.596,1.59645,1.59559,1.59627,23400000.0
2005-02-09 17:06:00,1.59667,1.59688,1.59626,1.59669,27600000.0
2005-02-09 17:07:00,1.59698,1.59698,1.59647,1.59656,38400000.0
2005-02-09 17:08:00,1.59653,1.59683,1.5961,1.5961,31600000.0
2005-02-09 17:09:00,1.59697,1.59697,1.59548,1.59548,44500000.0
2005-02-09 17:10:00,1.59588,1.59622,1.59545,1.59605,41000000.0
2005-02-09 17:11:00,1.59654,1.59666,1.59633,1.59665,51300000.0
2005-02-09 17:12:00,1.59669,1.5969,1.59635,1.59635,61300000.0
2005-02-09 17:13:00,1.59632,1.59638,1.59601,1.5962,40200000.0
2005-02-09 17:14:00,1.59619,1.59673,1.59616,1.59655,33800000.0
2005-02-09 17:15:00,1.59707,1.59707,1.59652,1.59669,36600000.0
2005-02-09 17:16:00,1.59674,1.59694,1.59665,1.59678,39400000.0
2005-02-09 17:17:00,1.59693,1.59711,1.59635,1.59674,47000000.0
2005-02-09 17:18:00,1.59702,1.59702,1.59652,1.59656,28800000.0
2005-02-09 17:19:00,1.59652,1.59687,1.59652,1.59687,23400000.0
2005-02-09 17:20:00,1.5969,1.59692,1.5961,1.59625,25200000.0
2005-02-09 17:21:00,1.59696,1.59696,1.59607,1.59664,47600000.0
2005-02-09 17:22:00,1.59668,1.59703,1.59668,1.59691,44000000.0
2005-02-09 17:23:00,1.59673,1.59711,1.59673,1.59685,39400001.0
2005-02-09 17:24:00,1.59711,1.59763,1.59711,1.59739,23000000.0
2005-02-09 17:25:00,1.59782,1.59846,1.59777,1.59809,79900001.0
2005-02-09 17:26:00,1.59824,1.59839,1.59801,1.59802,46800000.0
2005-02-09 17:27:00,1.59812,1.59825,1.59763,1.59763,51900001.0
2005-02-09 17:28:00,1.59787,1.59793,1.59735,1.59735,41200000.0
2005-02-09 17:29:00,1.59758,1.59804,1.59726,1.59804,53600000.0
2005-02-09 17:30:00,1.59808,1.59808,1.59737,1.59783,46000000.0
2005-02-09 17:31:00,1.59769,1.5982,1.59769,1.59776,25400000.0
2005-02-09 17:32:00,1.5979,1.59817,1.59762,1.59762,46100000.0
2005-02-09 17:33:00,1.59816,1.59848,1.59774,1.59791,29000000.0
2005-02-09 17:34:00,1.59799,1.59826,1.59778,1.59793,25200000.0
2005-02-09 17:35:00,1.59758,1.59768,1.59693,1.59712,27800000.0
2005-02-09 17:36:00,1.59725,1.59759,1.59705,1.59741,57600001.0
2005-02-09 17:37:00,1.59747,1.59747,1.59607,1.59668,36500000.0
2005-02-09 17:38:00,1.59704,1.59711,1.59601,1.59601,33800000.0
2005-02-09 17:39:00,1.59651,1.59688,1.59625,1.59668,35800000.0
2005-02-09 17:40:00,1.59683,1.59708,1.59671,1.59675,35000000.0
2005-02-09 17:41:00,1.59704,1.59706,1.59642,1.59665,45500000.0
2005-02-09 17:42:00,1.59699,1.59752,1.59661,1.59703,39800000.0
2005-02-09 17:43:00,1.597,1.59711,1.59663,1.59674,74200001.0
2005-02-09 17:44:00,1.59714,1.59716,1.59668,1.59668,27800000.0
2005-02-09 17:45:00,1.59723,1.59725,1.59659,1.59664,26800000.0
2005-02-09 17:46:00,1.59703,1.59708,1.59651,1.59679,54800000.0
2005-02-09 17:47:00,1.59658,1.59678,1.59624,1.59624,42200000.0
2005-02-09 17:48:00,1.59688,1.59722,1.59622,1.59722,48900000.0
2005-02-09 17:49:00,1.59762,1.59762,1.59643,1.59652,43000000.0
2005-02-09 17:50:00,1.59675,1.59675,1.59641,1.59666,37900000.0
2005-02-09 17:51:00,1.59682,1.59691,1.59628,1.59628,18400000.0
2005-02-09 17:52:00,1.5962,1.59667,1.59617,1.5966,31700000.0
2005-02-09 17:53:00,1.59669,1.59681,1.5964,1.5964,44900000.0
2005-02-09 17:54:00,1.5964,1.59681,1.59616,1.59654,42400000.0
2005-02-09 17:55:00,1.59647,1.59688,1.59607,1.59658,42200000.0
2005-02-09 17:56:00,1.59663,1.59724,1.59654,1.59703,28600000.0
2005-02-09 17:57:00,1.59708,1.59719,1.59648,1.59648,37200000.0
2005-02-09 17:58:00,1.59689,1.59689,1.59643,1.59664,44100000.0
2005-02-09 17:59:00,1.59659,1.59687,1.59644,1.59649,42400000.0
2005-02-09 18:00:00,1.59705,1.59705,1.59658,1.59686,42400000.0
2005-02-09 18:01:00,1.59702,1.59704,1.59632,1.59632,68400001.0
2005-02-09 18:02:00,1.59655,1.59655,1.59635,1.59644,102600000.0
2005-02-09 18:03:00,1.59612,1.59628,1.59597,1.59597,35600000.0
2005-02-09 18:04:00,1.59637,1.59637,1.5956,1.5956,75800002.0
2005-02-09 18:05:00,1.59591,1.59636,1.59565,1.59632,27200000.0
2005-02-09 18:06:00,1.59603,1.59622,1.59592,1.59592,45100000.0
2005-02-09 18:07:00,1.59641,1.59641,1.59591,1.59591,37000000.0
2005-02-09 18:08:00,1.59601,1.5962,1.5958,1.5958,45900000.0
2005-02-09 18:09:00,1.59582,1.59612,1.59577,1.59587,44600000.0
2005-02-09 18:10:00,1.59598,1.59635,1.59598,1.59611,27400000.0
2005-02-09 18:11:00,1.59635,1.59635,1.59613,1.59629,47600000.0
2005-02-09 18:12:00,1.59628,1.59645,1.59625,1.59645,32600000.0
2005-02-09 18:13:00,1.59669,1.59699,1.59645,1.59662,43200000.0
2005-02-09 18:14:00,1.59613,1.59626,1.59596,1.59596,42400001.0
2005-02-09 18:15:00,1.59589,1.596,1.59586,1.59586,39600000.0
2005-02-09 18:16:00,1.59619,1.59662,1.59601,1.59601,32800000.0
2005-02-09 18:17:00,1.59635,1.59648,1.59579,1.59613,50700000.0
2005-02-09 18:18:00,1.59635,1.59791,1.59635,1.59741,32600000.0
2005-02-09 18:19:00,1.59772,1.59772,1.5955,1.59664,58000000.0
2005-02-09 18:20:00,1.59749,1.59761,1.59699,1.59718,28000000.0
2005-02-09 18:21:00,1.59749,1.59749,1.59647,1.59658,42800000.0
2005-02-09 18:22:00,1.59635,1.59664,1.59616,1.59638,31400000.0
2005-02-09 18:23:00,1.59587,1.5965,1.59587,1.59639,32800000.0
2005-02-09 18:24:00,1.5966,1.59665,1.59616,1.59616,40800000.0
2005-02-09 18:25:00,1.59656,1.59663,1.59627,1.59663,37800000.0
2005-02-09 18:26:00,1.5969,1.59708,1.59666,1.59668,21800000.0
2005-02-09 18:27:00,1.59669,1.59677,1.59645,1.59667,39500000.0
2005-02-09 18:28:00,1.59647,1.59647,1.59597,1.59597,46500000.0
2005-02-09 18:29:00,1.59622,1.59644,1.59607,1.59636,35800000.0
2005-02-09 18:30:00,1.59646,1.59646,1.59607,1.59626,39100000.0
2005-02-09 18:31:00,1.59656,1.59691,1.59656,1.59686,30600000.0
2005-02-09 18:32:00,1.59735,1.59757,1.59723,1.59754,37800000.0
2005-02-09 18:33:00,1.59872,1.599,1.59635,1.5981,37600000.0
2005-02-09 18:34:00,1.59888,1.59902,1.59806,1.59806,38000000.0
2005-02-09 18:35:00,1.59843,1.59898,1.598,1.59898,32500000.0
2005-02-09 18:36:00,1.59933,1.59957,1.59886,1.59886,54100000.0
2005-02-09 18:37:00,1.59901,1.59922,1.59875,1.59922,31600000.0
2005-02-09 18:38:00,1.59928,1.59935,1.59863,1.59889,34800000.0
2005-02-09 18:39:00,1.59919,1.59943,1.59863,1.59883,28200000.0
2005-02-09 18:40:00,1.59885,1.59899,1.5988,1.5988,39000000.0
2005-02-09 18:41:00,1.59825,1.59859,1.59757,1.59853,54400000.0
2005-02-09 18:42:00,1.59893,1.59904,1.59848,1.59888,48000000.0
2005-02-09 18:43:00,1.5993,1.59932,1.59865,1.59885,37800000.0
2005-02-09 18:44:00,1.59936,1.59975,1.59917,1.59957,34600000.0
2005-02-09 18:45:00,1.5999,1.60011,1.59916,1.59916,29600000.0
2005-02-09 18:46:00,1.60029,1.60029,1.59923,1.59966,30800000.0
2005-02-09 18:47:00,1.60004,1.60015,1.59943,1.59972,23400000.0
2005-02-09 18:48:00,1.59981,1.60016,1.59915,1.59915,39000000.0
2005-02-09 18:49:00,1.599,1.59905,1.5988,1.59905,31900000.0
2005-02-09 18:50:00,1.59901,1.59969,1.5989,1.59928,33500000.0
2005-02-09 18:51:00,1.59924,1.59924,1.59887,1.5991,53000000.0
2005-02-09 18:52:00,1.59916,1.59936,1.59899,1.5992,40800000.0
2005-02-09 18:53:00,1.59907,1.59991,1.59907,1.59975,42400000.0
2005-02-09 18:54:00,1.60029,1.60032,1.59984,1.59988,19400000.0
2005-02-09 18:55:00,1.60007,1.60029,1.59961,1.59963,31800000.0
2005-02-09 18:56:00,1.59963,1.60001,1.59939,1.59939,37600000.0
2005-02-09 18:57:00,1.5999,1.60019,1.5999,1.59991,30400000.0
2005-02-09 18:58:00,1.59999,1.60023,1.59979,1.60013,44500000.0
2005-02-09 18:59:00,1.6002,1.6003,1.59973,1.6003,27800000.0
2005-02-09 19:00:00,1.60029,1.60029,1.59962,1.59991,38500000.0
2005-02-09 19:01:00,1.60013,1.60013,1.59964,1.59975,51100000.0
2005-02-09 19:02:00,1.59965,1.59979,1.59949,1.59967,22800000.0
2005-02-09 19:03:00,1.59937,1.59969,1.5993,1.59957,55400000.0
2005-02-09 19:04:00,1.59958,1.59988,1.59955,1.59975,37800000.0
2005-02-09 19:05:00,1.5998,1.59981,1.59927,1.59952,31600000.0
2005-02-09 19:06:00,1.59945,1.59945,1.59924,1.5994,27700000.0
2005-02-09 19:07:00,1.59901,1.60006,1.59834,1.59927,44800000.0
2005-02-09 19:08:00,1.59962,1.59978,1.59871,1.59903,46400001.0
2005-02-09 19:09:00,1.59918,1.5993,1.59903,1.59923,50100000.0
2005-02-09 19:10:00,1.59951,1.59968,1.59874,1.59874,54100000.0
2005-02-09 19:11:00,1.59905,1.59905,1.59861,1.59861,38800000.0
2005-02-09 19:12:00,1.5985,1.5988,1.5985,1.5988,25600000.0
2005-02-09 19:13:00,1.59868,1.5988,1.59847,1.59857,42600000.0
2005-02-09 19:14:00,1.59835,1.59835,1.59757,1.59795,35000000.0
2005-02-09 19:15:00,1.59821,1.59821,1.59777,1.598,42300000.0
2005-02-09 19:16:00,1.59779,1.59814,1.59779,1.598,26000000.0
2005-02-09 19:17:00,1.59787,1.59787,1.59756,1.5976,53200000.0
2005-02-09 19:18:00,1.59733,1.59733,1.59677,1.59707,34000000.0
2005-02-09 19:19:00,1.59686,1.59686,1.59608,1.5966,48600000.0
2005-02-09 19:20:00,1.5969,1.59712,1.59674,1.5968,30200000.0
2005-02-09 19:21:00,1.59655,1.59669,1.59636,1.59666,59600002.0
2005-02-09 19:22:00,1.59687,1.59705,1.59653,1.59685,28500000.0
2005-02-09 19:23:00,1.59743,1.5975,1.5971,1.5975,50800000.0
2005-02-09 19:24:00,1.59723,1.59747,1.59711,1.59738,44200000.0
2005-02-09 19:25:00,1.59763,1.59793,1.59736,1.59793,32800000.0
2005-02-09 19:26:00,1.59769,1.598,1.59745,1.59793,48300000.0
2005-02-09 19:27:00,1.59803,1.59821,1.59744,1.59805,27800000.0
2005-02-09 19:28:00,1.59829,1.59862,1.59816,1.59819,37000000.0
2005-02-09 19:29:00,1.59868,1.59906,1.59858,1.59898,29200000.0
2005-02-09 19:30:00,1.59903,1.59903,1.59877,1.59877,48600000.0
2005-02-09 19:31:00,1.59891,1.59984,1.59891,1.59984,60600000.0
2005-02-09 19:32:00,1.60011,1.60023,1.59932,1.59995,47100000.0
2005-02-09 19:33:00,1.60016,1.60091,1.60007,1.6005,84000002.0
2005-02-09 19:34:00,1.60052,1.60058,1.60029,1.60029,29600000.0
2005-02-09 19:35:00,1.60035,1.60051,1.6,1.60029,42300000.0
2005-02-09 19:36:00,1.6005,1.60054,1.60015,1.60032,59200002.0
2005-02-09 19:37:00,1.60033,1.60033,1.59981,1.59981,30000000.0
2005-02-09 19:38:00,1.59987,1.60038,1.59987,1.60005,29000000.0
2005-02-09 19:39:00,1.60062,1.60062,1.60023,1.60042,90100000.0
2005-02-09 19:40:00,1.60014,1.60077,1.60011,1.60056,47200000.0
2005-02-09 19:41:00,1.60086,1.60093,1.6006,1.60093,33600000.0
2005-02-09 19:42:00,1.60079,1.60089,1.60008,1.60042,49800000.0
2005-02-09 19:43:00,1.60055,1.60055,1.5997,1.60001,47900001.0
2005-02-09 19:44:00,1.60023,1.6004,1.6,1.60018,32900000.0
2005-02-09 19:45:00,1.60004,1.60012,1.5999,1.60001,46800001.0
2005-02-09 19:46:00,1.59997,1.60011,1.5989,1.5989,47600000.0
2005-02-09 19:47:00,1.59962,1.59968,1.59909,1.59913,47800000.0
2005-02-09 19:48:00,1.5992,1.59925,1.59902,1.59924,31800000.0
2005-02-09 19:49:00,1.59933,1.59933,1.59907,1.59918,37800000.0
2005-02-09 19:50:00,1.59953,1.59953,1.59918,1.59932,47000000.0
2005-02-09 19:51:00,1.59914,1.59937,1.59914,1.5993,53800000.0
2005-02-09 19:52:00,1.59899,1.59899,1.59841,1.59863,37600000.0
2005-02-09 19:53:00,1.59899,1.5992,1.59887,1.59915,58200000.0
2005-02-09 19:54:00,1.59917,1.59919,1.59899,1.59899,24200000.0
2005-02-09 19:55:00,1.599,1.59929,1.599,1.5991,22800000.0
2005-02-09 19:56:00,1.59918,1.59918,1.59894,1.59911,40400000.0
2005-02-09 19:57:00,1.59917,1.59931,1.59891,1.59901,36000000.0
2005-02-09 19:58:00,1.59887,1.59906,1.59887,1.59894,45400000.0
2005-02-09 19:59:00,1.59906,1.59913,1.59875,1.59875,28400000.0
2005-02-09 20:00:00,1.5992,1.59933,1.59863,1.59863,52500001.0
2005-02-09 20:01:00,1.59912,1.59927,1.59888,1.59905,44200000.0
2005-02-09 20:02:00,1.59943,1.59947,1.59913,1.59929,36400000.0
2005-02-09 20:03:00,1.59946,1.59947,1.59915,1.59915,40800000.0
2005-02-09 20:04:00,1.59919,1.59937,1.5989,1.59893,55400000.0
2005-02-09 20:05:00,1.59899,1.59934,1.59899,1.59915,31800000.0
2005-02-09 20:06:00,1.59951,1.59958,1.5993,1.59932,36100000.0
2005-02-09 20:07:00,1.59905,1.59919,1.59882,1.5991,44400000.0
2005-02-09 20:08:00,1.59915,1.59918,1.59886,1.59911,34400000.0
2005-02-09 20:09:00,1.5992,1.5995,1.5992,1.59948,18200000.0
2005-02-09 20:10:00,1.5991,1.59964,1.5991,1.59964,58400000.0
2005-02-09 20:11:00,1.59898,1.59898,1.59862,1.5987,35400000.0
2005-02-09 20:12:00,1.59906,1.59906,1.59822,1.59869,49300000.0
2005-02-09 20:13:00,1.59887,1.5989,1.59872,1.5989,35000000.0
2005-02-09 20:14:00,1.59886,1.5991,1.59839,1.59882,35800000.0
2005-02-09 20:15:00,1.59879,1.59881,1.59851,1.59881,31400000.0
2005-02-09 20:16:00,1.59881,1.59925,1.59878,1.59888,38900000.0
2005-02-09 20:17:00,1.59882,1.59916,1.59868,1.59875,47800000.0
2005-02-09 20:18:00,1.59868,1.59868,1.59836,1.59863,26600000.0
2005-02-09 20:19:00,1.59923,1.59923,1.59889,1.59889,55500000.0
2005-02-09 20:20:00,1.59894,1.59894,1.59849,1.59882,22600000.0
2005-02-09 20:21:00,1.59885,1.59895,1.59866,1.59877,48400000.0
2005-02-09 20:22:00,1.59885,1.59885,1.59868,1.59868,32100000.0
2005-02-09 20:23:00,1.59886,1.59893,1.59849,1.5987,36500000.0
2005-02-09 20:24:00,1.59912,1.59915,1.59868,1.59868,38000000.0
2005-02-09 20:25:00,1.59922,1.59922,1.59875,1.59875,68300001.0
2005-02-09 20:26:00,1.59928,1.59928,1.59869,1.59888,45600001.0
2005-02-09 20:27:00,1.59908,1.59909,1.59855,1.59872,39800000.0
2005-02-09 20:28:00,1.5989,1.5992,1.5989,1.59911,34800000.0
2005-02-09 20:29:00,1.59911,1.59911,1.59855,1.59895,32200000.0
2005-02-09 20:30:00,1.59934,1.59934,1.59914,1.59924,35300000.0
2005-02-09 20:31:00,1.59918,1.59931,1.59894,1.59921,47900000.0
2005-02-09 20:32:00,1.59904,1.59917,1.59872,1.59911,52600000.0
2005-02-09 20:33:00,1.5992,1.5992,1.59899,1.59911,54400000.0
2005-02-09 20:34:00,1.599,1.5992,1.5988,1.5992,57400001.0
2005-02-09 20:35:00,1.59915,1.59922,1.59896,1.59896,42900000.0
2005-02-09 20:36:00,1.59902,1.59927,1.59896,1.59907,48800000.0
2005-02-09 20:37:00,1.59887,1.59887,1.59839,1.59842,40800000.0
2005-02-09 20:38:00,1.59873,1.59893,1.59865,1.59875,37400000.0
2005-02-09 20:39:00,1.59857,1.59885,1.59846,1.59864,53900001.0
2005-02-09 20:40:00,1.59881,1.59905,1.59869,1.59877,47100001.0
2005-02-09 20:41:00,1.59902,1.59935,1.599,1.59935,45800000.0
2005-02-09 20:42:00,1.59906,1.59929,1.59881,1.59929,24000000.0
2005-02-09 20:43:00,1.59929,1.59929,1.59861,1.59861,50800000.0
2005-02-09 20:44:00,1.59898,1.59941,1.59882,1.5993,49200001.0
2005-02-09 20:45:00,1.59933,1.59939,1.59926,1.59937,46800000.0
2005-02-09 20:46:00,1.59944,1.59944,1.59928,1.59935,46000000.0
2005-02-09 20:47:00,1.59937,1.59951,1.59905,1.59938,48200000.0
2005-02-09 20:48:00,1.59937,1.59963,1.59931,1.59951,37400000.0
2005-02-09 20:49:00,1.59943,1.59943,1.59923,1.59923,42000001.0
2005-02-09 20:50:00,1.5991,1.59917,1.59905,1.59917,40400000.0
2005-02-09 20:51:00,1.59905,1.59929,1.59905,1.59921,28200000.0
2005-02-09 20:52:00,1.59917,1.59943,1.59905,1.59933,31500000.0
2005-02-09 20:53:00,1.59909,1.59931,1.59909,1.59927,46800001.0
2005-02-09 20:54:00,1.59909,1.59945,1.59909,1.59932,55400000.0
2005-02-09 20:55:00,1.59929,1.5994,1.5992,1.59926,32800000.0
2005-02-09 20:56:00,1.59898,1.59935,1.59892,1.59935,35800000.0
2005-02-09 20:57:00,1.5994,1.59941,1.59923,1.59937,29200000.0
2005-02-09 20:58:00,1.59967,1.5997,1.59948,1.59952,64800000.0
2005-02-09 20:59:00,1.59935,1.59972,1.59935,1.59959,60800001.0
2005-02-09 21:00:00,1.59955,1.5996,1.59918,1.59949,19400000.0
2005-02-09 21:01:00,1.59937,1.59952,1.59878,1.59878,30500000.0
2005-02-09 21:02:00,1.59934,1.5997,1.59927,1.5996,72300000.0
2005-02-09 21:03:00,1.59942,1.59945,1.59923,1.59938,23000000.0
2005-02-09 21:04:00,1.59963,1.59977,1.5995,1.59977,33000000.0
2005-02-09 21:05:00,1.59954,1.59983,1.59927,1.59936,41700000.0
2005-02-09 21:06:00,1.59934,1.59948,1.59934,1.59948,24200000.0
2005-02-09 21:07:00,1.59935,1.59935,1.59895,1.59927,14600000.0
2005-02-09 21:08:00,1.59919,1.59936,1.59909,1.59909,42700000.0
2005-02-09 21:09:00,1.59919,1.59972,1.59919,1.59955,40200000.0
2005-02-09 21:10:00,1.59957,1.59969,1.59942,1.59953,40800000.0
2005-02-09 21:11:00,1.59948,1.59951,1.59905,1.59925,34800000.0
2005-02-09 21:12:00,1.59931,1.59943,1.59914,1.59924,36600000.0
2005-02-09 21:13:00,1.59919,1.59942,1.59919,1.5993,46300000.0
2005-02-09 21:14:00,1.59923,1.59929,1.59901,1.59901,58400000.0
2005-02-09 21:15:00,1.5992,1.59944,1.59913,1.59929,47800000.0
2005-02-09 21:16:00,1.59895,1.59932,1.59895,1.59928,34400000.0
2005-02-09 21:17:00,1.59935,1.59949,1.59898,1.59898,38600000.0
2005-02-09 21:18:00,1.59948,1.59948,1.59887,1.59913,48600001.0
2005-02-09 21:19:00,1.5991,1.59914,1.59884,1.5989,21200000.0
2005-02-09 21:20:00,1.5991,1.59929,1.59907,1.59908,58000001.0
2005-02-09 21:21:00,1.59907,1.59928,1.59907,1.59915,47800000.0
2005-02-09 21:22:00,1.59892,1.59946,1.59892,1.59915,53400000.0
2005-02-09 21:23:00,1.59918,1.59934,1.59883,1.59883,45800000.0
2005-02-09 21:24:00,1.59921,1.59938,1.599,1.599,45300000.0
2005-02-09 21:25:00,1.59888,1.59905,1.59839,1.59839,46700000.0
2005-02-09 21:26:00,1.59889,1.59913,1.59884,1.59884,48800000.0
2005-02-09 21:27:00,1.59883,1.59912,1.59883,1.59894,26800000.0
2005-02-09 21:28:00,1.59837,1.59929,1.59755,1.59929,30900000.0
2005-02-09 21:29:00,1.59955,1.59955,1.59909,1.59909,32400000.0
2005-02-09 21:30:00,1.59913,1.59923,1.59902,1.59909,30600000.0
2005-02-09 21:31:00,1.59918,1.59926,1.59907,1.59917,20800000.0
2005-02-09 21:32:00,1.5993,1.59942,1.59916,1.59922,42400000.0
2005-02-09 21:33:00,1.59932,1.59941,1.59904,1.59914,51500000.0
2005-02-09 21:34:00,1.59925,1.59944,1.59925,1.59939,32600000.0
2005-02-09 21:35:00,1.59954,1.59965,1.59918,1.59965,51600001.0
2005-02-09 21:36:00,1.59994,1.59994,1.59956,1.59971,33400000.0
2005-02-09 21:37:00,1.59979,1.59983,1.5994,1.59955,32800000.0
2005-02-09 21:38:00,1.59934,1.59934,1.59899,1.59905,16600000.0
2005-02-09 21:39:00,1.5988,1.59895,1.59825,1.59825,30800000.0
2005-02-09 21:40:00,1.59801,1.59827,1.59795,1.5982,27200000.0
2005-02-09 21:41:00,1.59804,1.59841,1.59777,1.59837,37200000.0
2005-02-09 21:42:00,1.59844,1.59864,1.5983,1.5983,44800000.0
2005-02-09 21:43:00,1.59866,1.59866,1.59837,1.59862,28000000.0
2005-02-09 21:44:00,1.5984,1.59843,1.59819,1.59823,40200000.0
2005-02-09 21:45:00,1.59809,1.5982,1.59787,1.59817,28200000.0
2005-02-09 21:46:00,1.59828,1.5986,1.5982,1.59844,53400000.0
2005-02-09 21:47:00,1.59845,1.59872,1.59845,1.59851,26900000.0
2005-02-09 21:48:00,1.59844,1.59844,1.59799,1.59813,67500000.0
2005-02-09 21:49:00,1.59824,1.59838,1.59819,1.59838,20600000.0
2005-02-09 21:50:00,1.59845,1.59845,1.59807,1.59807,55600000.0
2005-02-09 21:51:00,1.59818,1.59846,1.59818,1.5984,34700000.0
2005-02-09 21:52:00,1.59818,1.59831,1.59803,1.59819,40500000.0
2005-02-09 21:53:00,1.59835,1.59865,1.59835,1.59839,25400000.0
2005-02-09 21:54:00,1.59859,1.59881,1.59837,1.59848,46400000.0
2005-02-09 21:55:00,1.59861,1.59861,1.59833,1.59854,49800000.0
2005-02-09 21:56:00,1.59849,1.59861,1.5984,1.59849,29000000.0
2005-02-09 21:57:00,1.59833,1.59842,1.5978,1.59842,35600000.0
2005-02-09 21:58:00,1.59839,1.59839,1.59793,1.59793,34400000.0
2005-02-09 21:59:00,1.59807,1.59842,1.59807,1.59825,47800000.0
2005-02-09 22:00:00,1.59861,1.59863,1.59845,1.59859,54900000.0
2005-02-09 22:01:00,1.59843,1.5988,1.59843,1.59865,42400000.0
2005-02-09 22:02:00,1.59856,1.59856,1.59817,1.59817,45000001.0
2005-02-09 22:03:00,1.59877,1.59877,1.59825,1.59835,27000000.0
2005-02-09 22:04:00,1.59829,1.59853,1.59823,1.59827,34300000.0
2005-02-09 22:05:00,1.59829,1.59829,1.59786,1.59802,40600000.0
2005-02-09 22:06:00,1.59806,1.59844,1.598,1.59844,45800000.0
2005-02-09 22:07:00,1.5985,1.59876,1.5985,1.59858,27800000.0
2005-02-09 22:08:00,1.59835,1.59874,1.59835,1.59874,45300000.0
2005-02-09 22:09:00,1.59858,1.59863,1.59827,1.59845,36500000.0
2005-02-09 22:10:00,1.59849,1.59862,1.59841,1.59859,43600000.0
2005-02-09 22:11:00,1.59823,1.59823,1.59756,1.59814,22800000.0
2005-02-09 22:12:00,1.59841,1.59863,1.59832,1.59832,46700000.0
2005-02-09 22:13:00,1.59839,1.59851,1.59839,1.5985,15600000.0
2005-02-09 22:14:00,1.59828,1.5986,1.59823,1.59823,36400000.0
2005-02-09 22:15:00,1.59851,1.59867,1.59829,1.59838,67100001.0
2005-02-09 22:16:00,1.59826,1.59853,1.59817,1.59817,38100000.0
2005-02-09 22:17:00,1.5985,1.59863,1.59835,1.59851,30600000.0
2005-02-09 22:18:00,1.5987,1.5988,1.59865,1.59872,40200000.0
2005-02-09 22:19:00,1.59876,1.59891,1.59876,1.59878,44800000.0
2005-02-09 22:20:00,1.59893,1.59905,1.59879,1.59905,56200000.0
2005-02-09 22:21:00,1.59887,1.59889,1.59866,1.59876,37400000.0
2005-02-09 22:22:00,1.5989,1.59901,1.59877,1.59897,47200000.0
2005-02-09 22:23:00,1.59902,1.59902,1.59866,1.59868,31100000.0
2005-02-09 22:24:00,1.59894,1.59894,1.59869,1.59885,30900000.0
2005-02-09 22:25:00,1.59873,1.59888,1.59873,1.59881,21000000.0
2005-02-09 22:26:00,1.59864,1.59893,1.59864,1.59893,35400000.0
2005-02-09 22:27:00,1.59888,1.599,1.5986,1.59881,51100000.0
2005-02-09 22:28:00,1.59861,1.59887,1.59854,1.59873,42600000.0
2005-02-09 22:29:00,1.59893,1.59906,1.59882,1.59902,28000000.0
2005-02-09 22:30:00,1.599,1.599,1.59882,1.59882,48900000.0
2005-02-09 22:31:00,1.59889,1.59889,1.59806,1.59887,25600000.0
2005-02-09 22:32:00,1.59879,1.59914,1.59873,1.59898,56300000.0
2005-02-09 22:33:00,1.59898,1.59919,1.59893,1.59898,64000000.0
2005-02-09 22:34:00,1.59915,1.59927,1.59881,1.59904,40600000.0
2005-02-09 22:35:00,1.59922,1.59929,1.59752,1.59752,51600000.0
2005-02-09 22:36:00,1.59758,1.59788,1.597,1.597,52200000.0
2005-02-09 22:37:00,1.59747,1.5991,1.59747,1.5991,57300000.0
2005-02-09 22:38:00,1.59914,1.59961,1.59914,1.59961,29000000.0
2005-02-09 22:39:00,1.59976,1.59986,1.59942,1.59946,22400000.0
2005-02-09 22:40:00,1.5997,1.59982,1.59948,1.59963,42200000.0
2005-02-09 22:41:00,1.59956,1.59963,1.5981,1.59963,33400000.0
2005-02-09 22:42:00,1.59995,1.59995,1.59965,1.59984,31500000.0
2005-02-09 22:43:00,1.59988,1.59988,1.59966,1.59982,23200000.0
2005-02-09 22:44:00,1.59977,1.59982,1.59959,1.59972,33800000.0
2005-02-09 22:45:00,1.59975,1.59979,1.59937,1.59979,17200000.0
2005-02-09 22:46:00,1.59959,1.59963,1.59936,1.5994,18400000.0
2005-02-09 22:47:00,1.59961,1.59963,1.59939,1.59946,44600000.0
2005-02-09 22:48:00,1.59924,1.59975,1.59924,1.59971,43600000.0
2005-02-09 22:49:00,1.59969,1.59994,1.5995,1.5998,42400000.0
2005-02-09 22:50:00,1.59997,1.6,1.5994,1.5994,36100000.0
2005-02-09 22:51:00,1.5998,1.59989,1.59957,1.59989,50800000.0
2005-02-09 22:52:00,1.59993,1.60001,1.59968,1.59968,48100000.0
2005-02-09 22:53:00,1.59985,1.60009,1.59956,1.60009,32400000.0
2005-02-09 22:54:00,1.60004,1.60004,1.59944,1.59944,25200000.0
2005-02-09 22:55:00,1.59951,1.59951,1.59913,1.59913,30400000.0
2005-02-09 22:56:00,1.59944,1.59956,1.59936,1.59956,37300000.0
2005-02-09 22:57:00,1.59953,1.5998,1.59921,1.59921,46600000.0
2005-02-09 22:58:00,1.59961,1.59977,1.59959,1.59976,22800000.0
2005-02-09 22:59:00,1.59992,1.59992,1.59969,1.59976,55300000.0
2005-02-09 23:00:00,1.59974,1.59995,1.59962,1.59962,30800000.0
2005-02-09 23:01:00,1.59964,1.59983,1.59949,1.59974,30000000.0
2005-02-09 23:02:00,1.59968,1.59975,1.59963,1.59964,35800000.0
2005-02-09 23:03:00,1.5972,1.5972,1.5972,1.5972,39800000.0
2005-02-09 23:04:00,1.59973,1.59978,1.59945,1.59978,39800000.0
2005-02-09 23:05:00,1.59974,1.59977,1.59959,1.59977,35000000.0
2005-02-09 23:06:00,1.59972,1.60019,1.59952,1.60019,40200000.0
2005-02-09 23:07:00,1.59988,1.60029,1.59988,1.60024,57800000.0
2005-02-09 23:08:00,1.60029,1.60037,1.60011,1.60019,39800000.0
2005-02-09 23:09:00,1.6002,1.6003,1.59984,1.59984,48600000.0
2005-02-09 23:10:00,1.59968,1.59994,1.59962,1.59981,49300000.0
2005-02-09 23:11:00,1.59978,1.59978,1.59944,1.59951,56600001.0
2005-02-09 23:12:00,1.59952,1.59967,1.59941,1.59951,28400000.0
2005-02-09 23:13:00,1.59905,1.59975,1.59905,1.59947,46900000.0
2005-02-09 23:14:00,1.59961,1.59967,1.59952,1.59966,28000000.0
2005-02-09 23:15:00,1.59963,1.59963,1.59899,1.59959,36200000.0
2005-02-09 23:16:00,1.59957,1.59972,1.5995,1.5997,27800000.0
2005-02-09 23:17:00,1.59987,1.59987,1.59954,1.59969,59000000.0
2005-02-09 23:18:00,1.59975,1.59975,1.59917,1.59936,51200000.0
2005-02-09 23:19:00,1.59934,1.59968,1.59934,1.5995,45300000.0
2005-02-09 23:20:00,1.59964,1.59969,1.59922,1.59951,44000000.0
2005-02-09 23:21:00,1.5967,1.5967,1.5967,1.5967,28000000.0
2005-02-09 23:22:00,1.59945,1.59971,1.59929,1.59957,28000000.0
2005-02-09 23:23:00,1.59955,1.59974,1.59951,1.59973,39800000.0
2005-02-09 23:24:00,1.5967,1.5967,1.5967,1.5967,46800000.0
2005-02-09 23:25:00,1.59951,1.59975,1.59941,1.59941,46800000.0
2005-02-09 23:26:00,1.59953,1.59974,1.59936,1.59974,79900000.0
2005-02-09 23:27:00,1.59953,1.59984,1.59953,1.59961,27600000.0
2005-02-09 23:28:00,1.59958,1.59982,1.59945,1.59945,38200000.0
2005-02-09 23:29:00,1.5971,1.5971,1.5971,1.5971,42400000.0
2005-02-09 23:30:00,1.59954,1.6,1.59954,1.59987,42400000.0
2005-02-09 23:31:00,1.60004,1.60004,1.59954,1.59981,30400000.0
2005-02-09 23:32:00,1.59962,1.59997,1.59962,1.59989,28200000.0
2005-02-09 23:33:00,1.59959,1.59973,1.59959,1.59965,46100000.0
2005-02-09 23:34:00,1.59966,1.59966,1.59926,1.59926,59700000.0
2005-02-09 23:35:00,1.59932,1.59951,1.59921,1.59927,47200000.0
2005-02-09 23:36:00,1.59958,1.59972,1.59945,1.59948,38200000.0
2005-02-09 23:37:00,1.5993,1.5993,1.59797,1.59797,46100000.0
2005-02-09 23:38:00,1.59791,1.59882,1.59791,1.59882,38600000.0
2005-02-09 23:39:00,1.59882,1.59898,1.59866,1.59884,29200000.0
2005-02-09 23:40:00,1.59875,1.59893,1.59861,1.59861,43300000.0
2005-02-09 23:41:00,1.59887,1.599,1.59831,1.59831,45600000.0
2005-02-09 23:42:00,1.59895,1.59895,1.59858,1.59863,19200000.0
2005-02-09 23:43:00,1.5986,1.59861,1.59805,1.59845,27400000.0
2005-02-09 23:44:00,1.59862,1.59873,1.59854,1.5987,36400000.0
2005-02-09 23:45:00,1.59839,1.59866,1.59823,1.59854,64900000.0
2005-02-09 23:46:00,1.59879,1.59879,1.59861,1.59869,35200000.0
2005-02-09 23:47:00,1.59867,1.59873,1.5985,1.59863,40000000.0
2005-02-09 23:48:00,1.5986,1.5989,1.59823,1.59834,51200001.0
2005-02-09 23:49:00,1.59834,1.5984,1.59804,1.59808,42300000.0
2005-02-09 23:50:00,1.59817,1.59818,1.5976,1.5976,30200000.0
2005-02-09 23:51:00,1.59762,1.59762,1.59726,1.59741,37200000.0
2005-02-09 23:52:00,1.59731,1.5974,1.59701,1.59732,34200000.0
2005-02-09 23:53:00,1.59738,1.59743,1.59698,1.59711,37000000.0
2005-02-09 23:54:00,1.59705,1.59726,1.5962,1.5962,37800000.0
2005-02-09 23:55:00,1.5968,1.59701,1.59673,1.59701,56800000.0
2005-02-09 23:56:00,1.59701,1.59701,1.59659,1.59676,28400000.0
2005-02-09 23:57:00,1.5968,1.59694,1.59679,1.59679,34600000.0
2005-02-09 23:58:00,1.59668,1.59696,1.59645,1.59677,39000000.0
2005-02-09 23:59:00,1.59671,1.59681,1.59651,1.59656,39600000.0
2005-02-10 00:00:00,1.59698,1.59711,1.59685,1.59692,36900000.0
2005-02-10 00:01:00,1.5979,1.5979,1.5979,1.5979,45800001.0
2005-02-10 00:02:00,1.5977,1.5977,1.5975,1.5977,45800001.0
2005-02-10 00:03:00,1.5977,1.5977,1.5977,1.5977,45800001.0
2005-02-10 00:05:00,1.5979,1.5979,1.5979,1.5979,45800001.0
2005-02-10 00:10:00,1.5981,1.5981,1.5981,1.5981,45800001.0
2005-02-10 00:11:00,1.598,1.598,1.598,1.598,45800001.0
2005-02-10 00:12:00,1.598,1.598,1.598,1.598,45800001.0
2005-02-10 00:13:00,1.5979,1.5979,1.5979,1.5979,45800001.0
2005-02-10 00:14:00,1.598,1.598,1.598,1.598,45800001.0
2005-02-10 00:15:00,1.5979,1.5979,1.5979,1.5979,45800001.0
2005-02-10 00:16:00,1.598,1.598,1.598,1.598,45800001.0
2005-02-10 00:17:00,1.59645,1.59663,1.59645,1.59656,45800001.0
2005-02-10 00:18:00,1.59683,1.59683,1.59634,1.59634,50800000.0
2005-02-10 00:19:00,1.5968,1.5968,1.59635,1.59648,44800000.0
2005-02-10 00:20:00,1.59658,1.59681,1.59633,1.59633,51600000.0
2005-02-10 00:21:00,1.59653,1.59653,1.59622,1.59647,41400000.0
2005-02-10 00:22:00,1.59615,1.59639,1.59615,1.59626,42000000.0
2005-02-10 00:23:00,1.5962,1.59666,1.59599,1.59633,66000001.0
2005-02-10 00:24:00,1.59659,1.59659,1.59639,1.59653,37200000.0
2005-02-10 00:25:00,1.59629,1.59647,1.5962,1.59641,55100000.0
2005-02-10 00:26:00,1.59631,1.59634,1.59614,1.59632,45700000.0
2005-02-10 00:27:00,1.59642,1.59649,1.59636,1.59643,23000000.0
2005-02-10 00:28:00,1.59661,1.59676,1.59648,1.59648,58100000.0
2005-02-10 00:29:00,1.59654,1.59687,1.59654,1.59663,48200000.0
2005-02-10 00:30:00,1.59648,1.59687,1.59648,1.59687,47100000.0
2005-02-10 00:31:00,1.59684,1.59684,1.59675,1.59684,38000000.0
2005-02-10 00:32:00,1.59677,1.5971,1.59668,1.59687,39800000.0
2005-02-10 00:33:00,1.59702,1.59702,1.5963,1.5963,30400000.0
2005-02-10 00:34:00,1.59619,1.59639,1.596,1.59616,41400000.0
2005-02-10 00:35:00,1.59643,1.59656,1.59633,1.59656,37600000.0
2005-02-10 00:36:00,1.5966,1.5966,1.5964,1.59644,26000000.0
2005-02-10 00:37:00,1.59675,1.59675,1.59646,1.59656,31000000.0
2005-02-10 00:38:00,1.59666,1.59714,1.59666,1.59714,32700000.0
2005-02-10 00:39:00,1.59724,1.5975,1.59712,1.59724,37800000.0
2005-02-10 00:40:00,1.59727,1.59736,1.59715,1.5972,23200000.0
2005-02-10 00:41:00,1.5973,1.5973,1.5973,1.5973,31100000.0
2005-02-10 00:42:00,1.59711,1.59721,1.59696,1.59696,31100000.0
2005-02-10 00:43:00,1.59681,1.59716,1.59651,1.59716,27600000.0
2005-02-10 00:44:00,1.5977,1.5978,1.5976,1.5978,63500000.0
2005-02-10 00:45:00,1.59712,1.59716,1.59692,1.59708,63500000.0
2005-02-10 00:46:00,1.59697,1.59722,1.59696,1.59722,32300000.0
2005-02-10 00:47:00,1.59719,1.59726,1.59706,1.59716,33200000.0
2005-02-10 00:48:00,1.59688,1.59739,1.59688,1.59722,25800000.0
2005-02-10 00:49:00,1.5973,1.5973,1.59698,1.59718,43000000.0
2005-02-10 00:50:00,1.59721,1.59741,1.59711,1.59734,35400000.0
2005-02-10 00:51:00,1.59733,1.59743,1.59721,1.59738,61800000.0
2005-02-10 00:52:00,1.59723,1.59738,1.59718,1.59738,24400000.0
2005-02-10 00:53:00,1.59715,1.59738,1.59713,1.59738,51800000.0
2005-02-10 00:54:00,1.597,1.59738,1.597,1.59738,25200000.0
2005-02-10 00:55:00,1.59736,1.59736,1.59694,1.59727,46300001.0
2005-02-10 00:56:00,1.59733,1.59738,1.59718,1.59723,42400000.0
2005-02-10 00:57:00,1.59735,1.59738,1.59715,1.59715,28000000.0
2005-02-10 00:58:00,1.59743,1.59746,1.59727,1.59737,33000000.0
2005-02-10 00:59:00,1.59762,1.59762,1.59742,1.59754,30400000.0
2005-02-10 01:00:00,1.59749,1.59755,1.59728,1.59728,37800000.0
2005-02-10 01:01:00,1.59746,1.59757,1.59715,1.59715,28600000.0
2005-02-10 01:02:00,1.59719,1.59719,1.59662,1.59674,53600001.0
2005-02-10 01:03:00,1.59746,1.59755,1.59709,1.59727,39800000.0
2005-02-10 01:04:00,1.59739,1.59746,1.59723,1.59723,32200000.0
2005-02-10 01:05:00,1.59739,1.59753,1.59731,1.59742,40000000.0
2005-02-10 01:06:00,1.5971,1.5971,1.5971,1.5971,54300000.0
2005-02-10 01:07:00,1.59753,1.59765,1.5974,1.59754,54300000.0
2005-02-10 01:09:00,1.59754,1.59765,1.59745,1.59754,26000000.0
2005-02-10 01:10:00,1.59754,1.59759,1.59717,1.59735,36500000.0
2005-02-10 01:11:00,1.59744,1.59758,1.59744,1.59758,32400000.0
2005-02-10 01:12:00,1.59739,1.59768,1.59718,1.59753,47500000.0
2005-02-10 01:13:00,1.59768,1.59771,1.59737,1.59771,56800000.0
2005-02-10 01:14:00,1.59753,1.59771,1.5974,1.59756,23600000.0
2005-02-10 01:15:00,1.59753,1.59754,1.59717,1.59754,28000000.0
2005-02-10 01:16:00,1.59752,1.59758,1.59731,1.59752,59500000.0
2005-02-10 01:17:00,1.59762,1.59762,1.5973,1.5973,30200000.0
2005-02-10 01:18:00,1.59723,1.59756,1.59706,1.59734,35200000.0
2005-02-10 01:19:00,1.59712,1.59732,1.59708,1.59716,59200000.0
2005-02-10 01:20:00,1.59725,1.59746,1.59677,1.59746,47400000.0
2005-02-10 01:21:00,1.59731,1.59767,1.59731,1.59741,42200000.0
2005-02-10 01:22:00,1.59725,1.5973,1.59702,1.5972,32400000.0
2005-02-10 01:23:00,1.59712,1.59721,1.59688,1.59688,37600000.0
2005-02-10 01:24:00,1.59724,1.59737,1.59714,1.59727,48200000.0
2005-02-10 01:25:00,1.59712,1.59712,1.59672,1.59695,41800000.0
2005-02-10 01:26:00,1.59695,1.59717,1.59681,1.59681,26200000.0
2005-02-10 01:27:00,1.59686,1.59692,1.59663,1.59683,33400000.0
2005-02-10 01:28:00,1.59669,1.59701,1.59649,1.59701,37200000.0
2005-02-10 01:29:00,1.59709,1.5971,1.59686,1.59686,34000000.0
2005-02-10 01:30:00,1.59708,1.59711,1.59667,1.59702,51500000.0
2005-02-10 01:31:00,1.59715,1.59724,1.59682,1.59724,39000000.0
2005-02-10 01:32:00,1.59727,1.59746,1.59677,1.59677,34400000.0
2005-02-10 01:33:00,1.59682,1.59696,1.59674,1.59696,38000000.0
2005-02-10 01:34:00,1.59742,1.59747,1.59693,1.59723,28000000.0
2005-02-10 01:35:00,1.59707,1.59707,1.59666,1.59666,82900002.0
2005-02-10 01:36:00,1.59678,1.59678,1.59642,1.59642,32600000.0
2005-02-10 01:37:00,1.59643,1.59664,1.59623,1.59658,44000000.0
2005-02-10 01:38:00,1.59647,1.59677,1.59646,1.59677,48300000.0
2005-02-10 01:39:00,1.59648,1.59672,1.59621,1.59637,51200001.0
2005-02-10 01:40:00,1.59639,1.59659,1.59637,1.59654,37600000.0
2005-02-10 01:41:00,1.59664,1.59729,1.59661,1.59726,43200000.0
2005-02-10 01:42:00,1.597,1.597,1.59627,1.59651,36400000.0
2005-02-10 01:43:00,1.59666,1.597,1.59644,1.59675,44600000.0
2005-02-10 01:44:00,1.59704,1.59766,1.59704,1.59758,29000000.0
2005-02-10 01:45:00,1.59781,1.59786,1.59765,1.59774,40800000.0
2005-02-10 01:46:00,1.59776,1.59799,1.59764,1.59773,32600000.0
2005-02-10 01:47:00,1.59773,1.59787,1.59758,1.59758,23400000.0
2005-02-10 01:48:00,1.59775,1.59779,1.59733,1.59733,50500000.0
2005-02-10 01:49:00,1.59784,1.59812,1.59736,1.59775,26000000.0
2005-02-10 01:50:00,1.59787,1.5979,1.59748,1.5979,42000001.0
2005-02-10 01:51:00,1.59789,1.59789,1.59741,1.59758,28200000.0
2005-02-10 01:52:00,1.5974,1.59796,1.5974,1.59771,22000000.0
2005-02-10 01:53:00,1.59792,1.59805,1.59786,1.59793,49200000.0
2005-02-10 01:54:00,1.5979,1.59791,1.59775,1.59775,39800000.0
2005-02-10 01:55:00,1.59764,1.59794,1.59758,1.59759,28900000.0
2005-02-10 01:56:00,1.59793,1.59805,1.59775,1.59776,33800000.0
2005-02-10 01:57:00,1.59796,1.59807,1.59785,1.59791,48300000.0
2005-02-10 01:58:00,1.59784,1.59822,1.59773,1.59787,27300000.0
2005-02-10 01:59:00,1.598,1.59813,1.59794,1.59803,74800002.0
2005-02-10 02:00:00,1.59765,1.59768,1.59737,1.59743,45300000.0
2005-02-10 02:01:00,1.59718,1.59718,1.5967,1.5967,59600000.0
2005-02-10 02:02:00,1.59647,1.59689,1.59647,1.59689,69600000.0
2005-02-10 02:03:00,1.597,1.597,1.59685,1.59697,77000000.0
2005-02-10 02:04:00,1.59702,1.59705,1.59675,1.59696,60200000.0
2005-02-10 02:05:00,1.59697,1.59699,1.59654,1.59683,66400000.0
2005-02-10 02:06:00,1.59685,1.59685,1.59644,1.59679,85300001.0
2005-02-10 02:07:00,1.5968,1.59697,1.59653,1.59693,209000000.0
2005-02-10 02:08:00,1.59686,1.59693,1.59683,1.59693,65400000.0
2005-02-10 02:09:00,1.59682,1.59727,1.59672,1.59725,178800000.0
2005-02-10 02:10:00,1.5966,1.59699,1.5966,1.59668,149100001.0
2005-02-10 02:11:00,1.59667,1.59685,1.59667,1.59685,37200000.0
2005-02-10 02:12:00,1.59697,1.59699,1.59692,1.59696,68000000.0
2005-02-10 02:13:00,1.59691,1.59695,1.59686,1.59687,35100000.0
2005-02-10 02:14:00,1.59675,1.59675,1.59632,1.59668,159600001.0
2005-02-10 02:15:00,1.59657,1.5966,1.59633,1.59644,223600000.0
2005-02-10 02:16:00,1.59673,1.59703,1.59667,1.59703,43200000.0
2005-02-10 02:17:00,1.59666,1.5969,1.59633,1.59651,180000001.0
2005-02-10 02:18:00,1.59682,1.59704,1.59641,1.59693,33600000.0
2005-02-10 02:19:00,1.59708,1.5972,1.59687,1.59692,36800000.0
2005-02-10 02:20:00,1.59703,1.59722,1.59695,1.59713,37800000.0
2005-02-10 02:21:00,1.5969,1.59721,1.59676,1.59721,52900000.0
2005-02-10 02:22:00,1.59705,1.59727,1.59705,1.59717,33600000.0
2005-02-10 02:23:00,1.59722,1.59728,1.59697,1.59697,49400000.0
2005-02-10 02:24:00,1.59699,1.59729,1.59697,1.59729,39800000.0
2005-02-10 02:25:00,1.59712,1.59712,1.59645,1.59672,127800001.0
2005-02-10 02:26:00,1.59665,1.59706,1.59665,1.59689,99800000.0
2005-02-10 02:27:00,1.59685,1.59685,1.59635,1.59644,59800000.0
2005-02-10 02:28:00,1.598,1.598,1.598,1.598,40400000.0
2005-02-10 02:29:00,1.59663,1.59675,1.59647,1.59675,40400000.0
2005-02-10 02:30:00,1.59698,1.59705,1.59665,1.5969,54100000.0
2005-02-10 02:31:00,1.59668,1.59683,1.5966,1.5966,54900000.0
2005-02-10 02:32:00,1.59696,1.59755,1.59685,1.59755,25800000.0
2005-02-10 02:33:00,1.59722,1.59736,1.59712,1.59726,191600001.0
2005-02-10 02:34:00,1.59745,1.59745,1.59704,1.59714,48700001.0
2005-02-10 02:35:00,1.59688,1.59693,1.59651,1.59656,65800000.0
2005-02-10 02:36:00,1.59701,1.59715,1.59696,1.5971,32000000.0
2005-02-10 02:37:00,1.59666,1.59704,1.59666,1.597,84700000.0
2005-02-10 02:38:00,1.59721,1.59728,1.59715,1.59725,32600000.0
2005-02-10 02:39:00,1.59709,1.59709,1.59672,1.59674,33200000.0
2005-02-10 02:40:00,1.59732,1.59738,1.59727,1.59735,41300000.0
2005-02-10 02:41:00,1.59736,1.59755,1.59735,1.59735,34000000.0
2005-02-10 02:42:00,1.59761,1.59782,1.59727,1.59727,39500000.0
2005-02-10 02:43:00,1.59725,1.59731,1.59723,1.59726,25000000.0
2005-02-10 02:44:00,1.5973,1.59793,1.5973,1.59793,37400000.0
2005-02-10 02:45:00,1.5976,1.5978,1.5976,1.59773,41800000.0
2005-02-10 02:46:00,1.59785,1.59811,1.59772,1.59796,157500001.0
2005-02-10 02:47:00,1.59841,1.59856,1.59792,1.59821,195400001.0
2005-02-10 02:48:00,1.59824,1.5983,1.598,1.598,90000000.0
2005-02-10 02:49:00,1.59775,1.59786,1.59743,1.59746,74500000.0
2005-02-10 02:50:00,1.5978,1.59849,1.59768,1.59803,108800000.0
2005-02-10 02:51:00,1.59746,1.59772,1.59713,1.59713,56400000.0
2005-02-10 02:52:00,1.59743,1.5976,1.59725,1.59743,28700000.0
2005-02-10 02:53:00,1.5974,1.59759,1.59718,1.59746,23000000.0
2005-02-10 02:54:00,1.59743,1.59768,1.59713,1.59713,72600002.0
2005-02-10 02:55:00,1.59723,1.59723,1.59642,1.59666,45000000.0
2005-02-10 02:56:00,1.59653,1.5966,1.59633,1.59637,66200000.0
2005-02-10 02:57:00,1.59641,1.59651,1.59633,1.59651,46000000.0
2005-02-10 02:58:00,1.59652,1.59681,1.59631,1.59631,63000000.0
2005-02-10 02:59:00,1.59636,1.59646,1.59616,1.59616,82000001.0
2005-02-10 03:00:00,1.59634,1.59672,1.59634,1.59672,127700000.0
2005-02-10 03:01:00,1.59688,1.59697,1.59667,1.59689,49800000.0
2005-02-10 03:02:00,1.59691,1.59703,1.59678,1.59699,51800001.0
2005-02-10 03:03:00,1.59704,1.59713,1.59697,1.59699,59600000.0
2005-02-10 03:04:00,1.59732,1.59773,1.59709,1.59721,39600000.0
2005-02-10 03:05:00,1.59721,1.59734,1.59718,1.59723,58500000.0
2005-02-10 03:06:00,1.59732,1.59738,1.59725,1.59738,68700000.0
2005-02-10 03:07:00,1.59719,1.59755,1.59695,1.59755,89000000.0
2005-02-10 03:08:00,1.5975,1.5975,1.59714,1.59715,50400000.0
2005-02-10 03:09:00,1.59745,1.59776,1.59721,1.59776,45300000.0
2005-02-10 03:10:00,1.59731,1.59764,1.59728,1.59752,23600000.0
2005-02-10 03:11:00,1.5973,1.5974,1.59723,1.59739,57600001.0
2005-02-10 03:12:00,1.59772,1.59772,1.59701,1.59734,43800001.0
2005-02-10 03:13:00,1.59711,1.5975,1.597,1.59737,36600000.0
2005-02-10 03:14:00,1.59734,1.59757,1.5971,1.59751,25000000.0
2005-02-10 03:15:00,1.59727,1.59759,1.59727,1.59754,31100000.0
2005-02-10 03:16:00,1.59754,1.59793,1.59731,1.59793,35600000.0
2005-02-10 03:17:00,1.59761,1.59775,1.59721,1.59775,50400000.0
2005-02-10 03:18:00,1.59765,1.59765,1.59726,1.59755,36300000.0
2005-02-10 03:19:00,1.59754,1.59769,1.59741,1.59766,41400000.0
2005-02-10 03:20:00,1.59721,1.59776,1.59721,1.59776,44600000.0
2005-02-10 03:21:00,1.59723,1.59736,1.59723,1.59736,27400000.0
2005-02-10 03:22:00,1.59736,1.59736,1.59718,1.59724,44600000.0
2005-02-10 03:23:00,1.5973,1.59742,1.59727,1.5973,79000000.0
2005-02-10 03:24:00,1.59729,1.59729,1.59719,1.59727,46900000.0
2005-02-10 03:25:00,1.6001,1.6001,1.6001,1.6001,105500000.0
2005-02-10 03:26:00,1.59748,1.59762,1.59745,1.59761,105500000.0
2005-02-10 03:27:00,1.59767,1.59771,1.59754,1.59769,87900000.0
2005-02-10 03:28:00,1.59764,1.59765,1.59744,1.59764,42400000.0
2005-02-10 03:29:00,1.59765,1.59766,1.59756,1.59758,70600001.0
2005-02-10 03:30:00,1.59752,1.59752,1.59719,1.59748,50000000.0
2005-02-10 03:31:00,1.5975,1.59788,1.5975,1.59784,31200000.0
2005-02-10 03:32:00,1.59796,1.59814,1.59781,1.59781,42200000.0
2005-02-10 03:33:00,1.59765,1.5978,1.59765,1.5978,48200000.0
2005-02-10 03:34:00,1.59795,1.59821,1.59776,1.59781,29400000.0
2005-02-10 03:35:00,1.59786,1.59804,1.59777,1.59783,70700000.0
2005-02-10 03:36:00,1.59788,1.5981,1.59763,1.5981,47800000.0
2005-02-10 03:37:00,1.59805,1.59805,1.59766,1.59805,25800000.0
2005-02-10 03:38:00,1.59813,1.59821,1.5979,1.59804,32800000.0
2005-02-10 03:39:00,1.599,1.599,1.599,1.599,157900000.0
2005-02-10 03:40:00,1.59772,1.59814,1.59768,1.59779,157900000.0
2005-02-10 03:41:00,1.59753,1.59774,1.59753,1.59755,80100000.0
2005-02-10 03:42:00,1.5976,1.59787,1.5976,1.59787,82600001.0
2005-02-10 03:43:00,1.59784,1.59794,1.59756,1.59768,30200000.0
2005-02-10 03:44:00,1.5976,1.59787,1.5976,1.59767,27800000.0
2005-02-10 03:45:00,1.59768,1.59791,1.5976,1.59791,37700000.0
2005-02-10 03:46:00,1.59762,1.5977,1.59755,1.59756,35200000.0
2005-02-10 03:47:00,1.59734,1.5976,1.59734,1.5975,33200000.0
2005-02-10 03:48:00,1.59786,1.59827,1.59763,1.59827,22100000.0
2005-02-10 03:49:00,1.59834,1.59834,1.59788,1.59799,45500000.0
2005-02-10 03:50:00,1.59842,1.59886,1.59827,1.59827,115600000.0
2005-02-10 03:51:00,1.59847,1.59888,1.59847,1.59847,42600000.0
2005-02-10 03:52:00,1.59845,1.59871,1.5984,1.59863,99400001.0
2005-02-10 03:53:00,1.5984,1.59864,1.5984,1.59858,49800000.0
2005-02-10 03:54:00,1.59858,1.59897,1.59856,1.59858,39800001.0
2005-02-10 03:55:00,1.5989,1.59896,1.59873,1.59893,55300000.0
2005-02-10 03:56:00,1.59879,1.59898,1.59879,1.59886,12600000.0
2005-02-10 03:57:00,1.59836,1.59848,1.5981,1.59817,177400001.0
2005-02-10 03:58:00,1.59805,1.59884,1.59795,1.59806,220300000.0
2005-02-10 03:59:00,1.59841,1.59884,1.59841,1.59861,152600000.0
2005-02-10 04:00:00,1.59843,1.59843,1.59736,1.59736,82400000.0
2005-02-10 04:01:00,1.59797,1.59822,1.59732,1.59821,128400000.0
2005-02-10 04:02:00,1.59834,1.59862,1.59798,1.59798,95500000.0
2005-02-10 04:03:00,1.59803,1.59843,1.59803,1.59827,111900001.0
2005-02-10 04:04:00,1.59799,1.59823,1.59772,1.59772,114000000.0
2005-02-10 04:05:00,1.5976,1.59823,1.5976,1.59818,213500000.0
2005-02-10 04:06:00,1.59774,1.59833,1.59774,1.59807,120900000.0
2005-02-10 04:07:00,1.59817,1.59838,1.59805,1.59805,167600001.0
2005-02-10 04:08:00,1.59844,1.59845,1.59838,1.59838,11500000.0
2005-02-10 04:09:00,1.59851,1.59851,1.59822,1.59828,28300000.0
2005-02-10 04:10:00,1.59826,1.59826,1.59798,1.59815,115800000.0
2005-02-10 04:11:00,1.5983,1.59864,1.59812,1.59824,45800000.0
2005-02-10 04:12:00,1.59858,1.59864,1.59814,1.59864,71400000.0
2005-02-10 04:13:00,1.59872,1.59892,1.59871,1.59871,57200000.0
2005-02-10 04:14:00,1.59872,1.59884,1.59868,1.59872,64600000.0
2005-02-10 04:15:00,1.59879,1.5991,1.59863,1.59902,73000000.0
2005-02-10 04:16:00,1.59876,1.59881,1.59844,1.59863,67200000.0
2005-02-10 04:17:00,1.59861,1.59871,1.59857,1.59857,46200000.0
2005-02-10 04:18:00,1.59852,1.59875,1.59848,1.59853,97200000.0
2005-02-10 04:19:00,1.59851,1.59856,1.59832,1.59843,80200000.0
2005-02-10 04:20:00,1.59845,1.59847,1.59818,1.59818,175600000.0
2005-02-10 04:21:00,1.59822,1.59872,1.59822,1.59863,48300000.0
2005-02-10 04:22:00,1.59858,1.59922,1.59854,1.59922,39200000.0
2005-02-10 04:23:00,1.59858,1.59889,1.59854,1.59889,39500000.0
2005-02-10 04:24:00,1.59899,1.59905,1.59885,1.59885,149900000.0
2005-02-10 04:25:00,1.59892,1.59939,1.59886,1.59934,211300000.0
2005-02-10 04:26:00,1.59947,1.59952,1.59934,1.59938,150600001.0
2005-02-10 04:27:00,1.59938,1.59958,1.59931,1.59931,48200000.0
2005-02-10 04:28:00,1.59909,1.59914,1.59817,1.59859,49000000.0
2005-02-10 04:29:00,1.59867,1.59876,1.59772,1.59873,74400000.0
2005-02-10 04:30:00,1.59838,1.59885,1.59838,1.59865,69600000.0
2005-02-10 04:31:00,1.59852,1.59862,1.59831,1.5986,39300000.0
2005-02-10 04:32:00,1.5987,1.5987,1.59854,1.59862,45200000.0
2005-02-10 04:33:00,1.59872,1.59883,1.59862,1.59878,56000000.0
2005-02-10 04:34:00,1.59868,1.59875,1.59859,1.59859,47800000.0
2005-02-10 04:35:00,1.59847,1.59865,1.59847,1.59865,50400000.0
2005-02-10 04:36:00,1.59869,1.59891,1.59815,1.5987,160600000.0
2005-02-10 04:37:00,1.5988,1.59906,1.59847,1.5988,120200001.0
2005-02-10 04:38:00,1.59844,1.59844,1.59831,1.59839,68000001.0
2005-02-10 04:39:00,1.59824,1.59839,1.59824,1.59827,82600000.0
2005-02-10 04:40:00,1.59822,1.59858,1.59822,1.59858,40000000.0
2005-02-10 04:41:00,1.59843,1.59867,1.59839,1.59856,58400000.0
2005-02-10 04:42:00,1.59862,1.59877,1.59862,1.59872,54400001.0
2005-02-10 04:43:00,1.59862,1.59862,1.59852,1.59852,42200000.0
2005-02-10 04:44:00,1.59835,1.59885,1.59833,1.59885,45100000.0
2005-02-10 04:45:00,1.59869,1.59869,1.59822,1.59843,34000000.0
2005-02-10 04:46:00,1.59826,1.59836,1.59823,1.59828,58700000.0
2005-02-10 04:47:00,1.59828,1.5987,1.59819,1.5987,79700000.0
2005-02-10 04:48:00,1.59851,1.59898,1.59851,1.59898,60700000.0
2005-02-10 04:49:00,1.59936,1.59961,1.59914,1.59915,70400000.0
2005-02-10 04:50:00,1.6003,1.6003,1.6003,1.6003,30300000.0
2005-02-10 04:51:00,1.59886,1.59895,1.59844,1.59885,30300000.0
2005-02-10 04:52:00,1.59855,1.59914,1.59801,1.59914,45000000.0
2005-02-10 04:53:00,1.59919,1.59954,1.59919,1.5992,72000001.0
2005-02-10 04:54:00,1.59925,1.59945,1.59873,1.59873,41800001.0
2005-02-10 04:55:00,1.59903,1.59961,1.59883,1.59961,47800000.0
2005-02-10 04:56:00,1.59944,1.59986,1.59927,1.59927,44200000.0
2005-02-10 04:57:00,1.59908,1.5997,1.59908,1.59949,29000000.0
2005-02-10 04:58:00,1.5997,1.60019,1.5997,1.59987,37000000.0
2005-02-10 04:59:00,1.5996,1.59998,1.59957,1.59957,122300001.0
2005-02-10 05:00:00,1.59994,1.59997,1.59981,1.59991,23800000.0
2005-02-10 05:01:00,1.59994,1.60016,1.5999,1.6001,32800000.0
2005-02-10 05:02:00,1.60001,1.60001,1.59898,1.59911,23400000.0
2005-02-10 05:03:00,1.59909,1.60018,1.59909,1.59997,164000000.0
2005-02-10 05:04:00,1.59963,1.59996,1.59916,1.59992,204900000.0
2005-02-10 05:05:00,1.60002,1.60015,1.59987,1.59998,133300000.0
2005-02-10 05:06:00,1.59915,1.59915,1.59897,1.59907,159300000.0
2005-02-10 05:07:00,1.59975,1.60013,1.59964,1.59968,289900000.0
2005-02-10 05:08:00,1.59992,1.59993,1.59964,1.59969,301600001.0
2005-02-10 05:09:00,1.59961,1.59998,1.59958,1.59961,189200001.0
2005-02-10 05:10:00,1.59963,1.59967,1.59945,1.59954,226600000.0
2005-02-10 05:11:00,1.59951,1.59953,1.59935,1.59939,124000000.0
2005-02-10 05:12:00,1.59928,1.59937,1.59926,1.5993,111500000.0
2005-02-10 05:13:00,1.59924,1.59944,1.59918,1.5992,150400000.0
2005-02-10 05:14:00,1.59915,1.59926,1.59911,1.5992,243300001.0
2005-02-10 05:15:00,1.59933,1.59946,1.59923,1.59929,46000000.0
2005-02-10 05:16:00,1.59932,1.59954,1.59928,1.5995,173200000.0
2005-02-10 05:17:00,1.59959,1.59978,1.59937,1.59978,118900000.0
2005-02-10 05:18:00,1.59988,1.59988,1.59949,1.59959,210800000.0
2005-02-10 05:19:00,1.59919,1.59938,1.59758,1.59758,273800000.0
2005-02-10 05:20:00,1.59943,1.59951,1.59793,1.59951,224200001.0
2005-02-10 05:21:00,1.6003,1.6003,1.6003,1.6003,222500000.0
2005-02-10 05:22:00,1.59977,1.59984,1.59969,1.59974,222500000.0
2005-02-10 05:23:00,1.59945,1.59964,1.598,1.59938,127000000.0
2005-02-10 05:24:00,1.59977,1.59993,1.59977,1.59984,153900000.0
2005-02-10 05:25:00,1.60003,1.60015,1.59972,1.59984,235400001.0
2005-02-10 05:26:00,1.59978,1.59985,1.59974,1.59976,121000000.0
2005-02-10 05:27:00,1.59987,1.59988,1.59947,1.59987,163700000.0
2005-02-10 05:28:00,1.59994,1.6001,1.59974,1.60003,235900000.0
2005-02-10 05:29:00,1.6001,1.6003,1.6001,1.6003,223000002.0
2005-02-10 05:30:00,1.59976,1.59997,1.59959,1.59961,223000002.0
2005-02-10 05:31:00,1.59962,1.59996,1.5996,1.59966,60600000.0
2005-02-10 05:32:00,1.59981,1.59994,1.59976,1.59986,149500000.0
2005-02-10 05:33:00,1.59979,1.59979,1.59955,1.59959,186800000.0
2005-02-10 05:34:00,1.59955,1.59987,1.59949,1.59949,332900001.0
2005-02-10 05:35:00,1.59971,1.5999,1.59969,1.5999,40000000.0
2005-02-10 05:36:00,1.59957,1.59959,1.59921,1.59921,192000002.0
2005-02-10 05:37:00,1.59915,1.5995,1.59914,1.59921,183300001.0
2005-02-10 05:38:00,1.59936,1.59958,1.59921,1.59953,147400000.0
2005-02-10 05:39:00,1.59949,1.60007,1.59949,1.5997,167000001.0
2005-02-10 05:40:00,1.59952,1.59997,1.59945,1.59975,224400000.0
2005-02-10 05:41:00,1.59966,1.59993,1.59946,1.59946,111200000.0
2005-02-10 05:42:00,1.59961,1.59991,1.59961,1.59981,245900000.0
2005-02-10 05:43:00,1.59976,1.59992,1.59975,1.59992,78000000.0
2005-02-10 05:44:00,1.59989,1.59989,1.59955,1.59955,92400000.0
2005-02-10 05:45:00,1.59961,1.59987,1.59958,1.59971,130700000.0
2005-02-10 05:46:00,1.59976,1.59991,1.59968,1.59972,211700002.0
2005-02-10 05:47:00,1.5996,1.59981,1.59955,1.59973,199300001.0
2005-02-10 05:48:00,1.59953,1.59978,1.59942,1.59962,253300001.0
2005-02-10 05:49:00,1.59989,1.60016,1.59979,1.59982,190700000.0
2005-02-10 05:50:00,1.5998,1.60029,1.59834,1.59844,244800000.0
2005-02-10 05:51:00,1.59855,1.60011,1.59843,1.59843,175000000.0
2005-02-10 05:52:00,1.59834,1.59959,1.59834,1.59959,160700000.0
2005-02-10 05:53:00,1.59989,1.60038,1.59983,1.6001,129600001.0
2005-02-10 05:54:00,1.60031,1.60055,1.60019,1.60038,166200001.0
2005-02-10 05:55:00,1.6003,1.60052,1.60021,1.60034,189200000.0
2005-02-10 05:56:00,1.60018,1.60036,1.59963,1.59963,113600000.0
2005-02-10 05:57:00,1.59957,1.59981,1.59957,1.5997,184700002.0
2005-02-10 05:58:00,1.59972,1.59983,1.59952,1.59952,135300001.0
2005-02-10 05:59:00,1.59972,1.59972,1.59934,1.59937,79300000.0
2005-02-10 06:00:00,1.59948,1.59948,1.59927,1.59933,250300001.0
2005-02-10 06:01:00,1.59949,1.59959,1.59938,1.59938,156800000.0
2005-02-10 06:02:00,1.59946,1.5997,1.59945,1.59951,258600000.0
2005-02-10 06:03:00,1.59962,1.59972,1.59955,1.59965,47800000.0
2005-02-10 06:04:00,1.59953,1.59963,1.59951,1.59953,129300000.0
2005-02-10 06:05:00,1.59954,1.59972,1.59948,1.59959,388000000.0
2005-02-10 06:06:00,1.59966,1.59986,1.59966,1.59984,81000000.0
2005-02-10 06:07:00,1.59984,1.60008,1.59976,1.59991,391500003.0
2005-02-10 06:08:00,1.59973,1.60003,1.59973,1.59991,548200002.0
2005-02-10 06:09:00,1.59977,1.60015,1.59968,1.59985,363200001.0
2005-02-10 06:10:00,1.60017,1.60045,1.60017,1.60028,340500000.0
2005-02-10 06:11:00,1.60017,1.60019,1.60002,1.60016,462000001.0
2005-02-10 06:12:00,1.60038,1.60064,1.6003,1.60045,269600000.0
2005-02-10 06:13:00,1.60029,1.6006,1.60022,1.60022,324000000.0
2005-02-10 06:14:00,1.60038,1.60038,1.60005,1.60016,339400000.0
2005-02-10 06:15:00,1.60018,1.6003,1.60011,1.60029,150400000.0
2005-02-10 06:16:00,1.60015,1.6002,1.59993,1.6002,219500002.0
2005-02-10 06:17:00,1.6001,1.60035,1.59976,1.59976,144500001.0
2005-02-10 06:18:00,1.59957,1.59989,1.59956,1.59959,202600000.0
2005-02-10 06:19:00,1.60014,1.60021,1.59985,1.59989,213500001.0
2005-02-10 06:20:00,1.5998,1.6004,1.5998,1.60025,273900001.0
2005-02-10 06:21:00,1.60041,1.60043,1.60011,1.60015,197800000.0
2005-02-10 06:22:00,1.59967,1.59997,1.59962,1.59962,302100003.0
2005-02-10 06:23:00,1.59947,1.59968,1.59942,1.59959,278100000.0
2005-02-10 06:24:00,1.59935,1.59988,1.59935,1.59979,362600001.0
2005-02-10 06:25:00,1.59964,1.59987,1.59964,1.59982,231200001.0
2005-02-10 06:26:00,1.59988,1.5999,1.59939,1.59956,302000001.0
2005-02-10 06:27:00,1.59951,1.59997,1.59938,1.5999,330400000.0
2005-02-10 06:28:00,1.59994,1.59997,1.5997,1.59983,355300000.0
2005-02-10 06:29:00,1.59995,1.60011,1.59936,1.59975,87800000.0
2005-02-10 06:30:00,1.59993,1.60057,1.59993,1.59996,272500002.0
2005-02-10 06:31:00,1.60028,1.60057,1.60028,1.60056,138100000.0
2005-02-10 06:32:00,1.60024,1.60054,1.60024,1.60044,168900000.0
2005-02-10 06:33:00,1.60047,1.60055,1.60032,1.60032,257800003.0
2005-02-10 06:34:00,1.60064,1.60079,1.6002,1.60022,222000000.0
2005-02-10 06:35:00,1.60064,1.60073,1.60004,1.60022,126600000.0
2005-02-10 06:36:00,1.60034,1.60052,1.60016,1.60016,72800000.0
2005-02-10 06:37:00,1.60046,1.60046,1.60008,1.60008,216300000.0
2005-02-10 06:38:00,1.60009,1.60034,1.59981,1.60001,164600002.0
2005-02-10 06:39:00,1.60009,1.60009,1.59988,1.59991,49900000.0
2005-02-10 06:40:00,1.59978,1.59997,1.59973,1.59991,123900000.0
2005-02-10 06:41:00,1.59997,1.59997,1.59955,1.59988,173900000.0
2005-02-10 06:42:00,1.5998,1.59992,1.5997,1.59987,329900003.0
2005-02-10 06:43:00,1.59948,1.59971,1.59819,1.59881,153300002.0
2005-02-10 06:44:00,1.59952,1.59952,1.59885,1.5991,305900000.0
2005-02-10 06:45:00,1.59916,1.59919,1.59884,1.59919,285600000.0
2005-02-10 06:46:00,1.59933,1.5995,1.59881,1.59927,220600000.0
2005-02-10 06:47:00,1.59937,1.59969,1.59934,1.59938,236300000.0
2005-02-10 06:48:00,1.59945,1.59965,1.59939,1.59939,50700000.0
2005-02-10 06:49:00,1.5993,1.59977,1.59923,1.59923,263500001.0
2005-02-10 06:50:00,1.59938,1.59953,1.59912,1.59924,56500000.0
2005-02-10 06:51:00,1.59965,1.59965,1.59905,1.59932,31000000.0
2005-02-10 06:52:00,1.59924,1.59988,1.59924,1.59982,239300001.0
2005-02-10 06:53:00,1.60014,1.60056,1.59966,1.59966,245900000.0
2005-02-10 06:54:00,1.59963,1.60048,1.5996,1.60048,433300001.0
2005-02-10 06:55:00,1.60042,1.60061,1.60023,1.60023,307700000.0
2005-02-10 06:56:00,1.60086,1.60086,1.59931,1.59931,20400000.0
2005-02-10 06:57:00,1.59955,1.60038,1.59955,1.60038,89700001.0
2005-02-10 06:58:00,1.60046,1.60049,1.60009,1.60013,214900001.0
2005-02-10 06:59:00,1.60011,1.60022,1.59919,1.59919,345100001.0
2005-02-10 07:00:00,1.60046,1.60046,1.59927,1.59937,129200000.0
2005-02-10 07:01:00,1.59906,1.60022,1.59906,1.60022,288500001.0
2005-02-10 07:02:00,1.5995,1.5998,1.5995,1.5997,167400001.0
2005-02-10 07:03:00,1.60014,1.60014,1.59749,1.59939,167400001.0
2005-02-10 07:04:00,1.59962,1.5998,1.59941,1.5997,323900000.0
2005-02-10 07:05:00,1.59996,1.60013,1.59964,1.60013,122200000.0
2005-02-10 07:06:00,1.59981,1.60024,1.59969,1.59969,199100001.0
2005-02-10 07:07:00,1.59987,1.60016,1.59984,1.59984,211800000.0
2005-02-10 07:08:00,1.59982,1.60007,1.59979,1.60005,318600002.0
2005-02-10 07:09:00,1.60004,1.60004,1.59976,1.59976,227700002.0
2005-02-10 07:10:00,1.6003,1.60038,1.60001,1.60001,487800001.0
2005-02-10 07:11:00,1.60011,1.60015,1.60001,1.60012,387300002.0
2005-02-10 07:12:00,1.60015,1.60035,1.60012,1.60029,306900000.0
2005-02-10 07:13:00,1.5989,1.5989,1.5989,1.5989,508100001.0
2005-02-10 07:14:00,1.60034,1.6005,1.60028,1.60028,508100001.0
2005-02-10 07:15:00,1.60073,1.6008,1.60051,1.60064,244600000.0
2005-02-10 07:16:00,1.5985,1.5985,1.5985,1.5985,239300000.0
2005-02-10 07:17:00,1.60005,1.60035,1.60005,1.60009,239300000.0
2005-02-10 07:18:00,1.60015,1.60047,1.60011,1.60047,480000001.0
2005-02-10 07:19:00,1.60055,1.60078,1.60045,1.60059,355200000.0
2005-02-10 07:20:00,1.60052,1.60052,1.60022,1.60029,414600000.0
2005-02-10 07:21:00,1.60017,1.60046,1.6001,1.6001,266300000.0
2005-02-10 07:22:00,1.60022,1.60038,1.60015,1.60037,352400001.0
2005-02-10 07:23:00,1.6005,1.60075,1.60039,1.60047,464100000.0
2005-02-10 07:24:00,1.60033,1.6005,1.6003,1.60032,303100000.0
2005-02-10 07:25:00,1.60016,1.60034,1.60007,1.60024,362900002.0
2005-02-10 07:26:00,1.60022,1.60034,1.59998,1.60034,278700001.0
2005-02-10 07:27:00,1.60027,1.60066,1.60023,1.60066,137600000.0
2005-02-10 07:28:00,1.60061,1.60074,1.60061,1.60074,256600001.0
2005-02-10 07:29:00,1.60067,1.60067,1.5999,1.5999,246500000.0
2005-02-10 07:30:00,1.59978,1.59978,1.59787,1.59787,534800002.0
2005-02-10 07:31:00,1.5987,1.5987,1.5987,1.5987,451200002.0
2005-02-10 07:32:00,1.59801,1.59909,1.59801,1.59909,451200002.0
2005-02-10 07:33:00,1.59911,1.59925,1.59898,1.59904,370600000.0
2005-02-10 07:34:00,1.59918,1.59918,1.59893,1.59905,281600001.0
2005-02-10 07:35:00,1.59887,1.59929,1.59887,1.59897,304100002.0
2005-02-10 07:36:00,1.59904,1.59933,1.59901,1.59933,377600000.0
2005-02-10 07:37:00,1.59922,1.59922,1.59894,1.59898,199700000.0
2005-02-10 07:38:00,1.59898,1.5992,1.59897,1.5992,33000000.0
2005-02-10 07:39:00,1.59915,1.59923,1.59904,1.59916,402200002.0
2005-02-10 07:40:00,1.59909,1.5993,1.59894,1.59903,348200000.0
2005-02-10 07:41:00,1.59898,1.5992,1.59884,1.59894,599400000.0
2005-02-10 07:42:00,1.59882,1.59885,1.59864,1.59877,293800000.0
2005-02-10 07:43:00,1.59893,1.59919,1.59893,1.59909,198500000.0
2005-02-10 07:44:00,1.59907,1.59907,1.59881,1.5989,463400003.0
2005-02-10 07:45:00,1.59885,1.59898,1.59875,1.59877,334700000.0
2005-02-10 07:46:00,1.59874,1.59893,1.59868,1.59872,459100000.0
2005-02-10 07:47:00,1.59868,1.599,1.59861,1.59864,637400001.0
2005-02-10 07:48:00,1.59846,1.59867,1.59825,1.5983,780500004.0
2005-02-10 07:49:00,1.5983,1.5983,1.59795,1.59817,656600001.0
2005-02-10 07:50:00,1.59826,1.59867,1.59826,1.59843,618700001.0
2005-02-10 07:51:00,1.5985,1.59869,1.59836,1.59853,615300001.0
2005-02-10 07:52:00,1.59839,1.59856,1.59832,1.59847,423100001.0
2005-02-10 07:53:00,1.59843,1.59864,1.59827,1.59844,561900000.0
2005-02-10 07:54:00,1.59834,1.59856,1.59827,1.59833,317300000.0
2005-02-10 07:55:00,1.6001,1.6001,1.6001,1.6001,631200000.0
2005-02-10 07:56:00,1.59829,1.59863,1.59826,1.59854,631200000.0
2005-02-10 07:57:00,1.59852,1.59895,1.59844,1.59877,614600004.0
2005-02-10 07:58:00,1.59896,1.59896,1.59866,1.59866,699900002.0
2005-02-10 07:59:00,1.59888,1.59911,1.59875,1.59892,440200000.0
2005-02-10 08:00:00,1.59887,1.59895,1.5987,1.59885,401800000.0
2005-02-10 08:01:00,1.59872,1.59904,1.59867,1.59892,488200002.0
2005-02-10 08:02:00,1.59913,1.59952,1.59913,1.59928,252100001.0
2005-02-10 08:03:00,1.59921,1.59928,1.59897,1.599,485400000.0
2005-02-10 08:04:00,1.59889,1.59916,1.59881,1.59916,396100000.0
2005-02-10 08:05:00,1.59915,1.59925,1.59906,1.59907,258800000.0
2005-02-10 08:06:00,1.5991,1.5991,1.59853,1.59877,740700002.0
2005-02-10 08:07:00,1.59861,1.59866,1.59847,1.59855,493400000.0
2005-02-10 08:08:00,1.59868,1.59882,1.5986,1.59864,446300001.0
2005-02-10 08:09:00,1.59863,1.59884,1.59854,1.59869,526800000.0
2005-02-10 08:10:00,1.59873,1.59888,1.59853,1.59886,640500002.0
2005-02-10 08:11:00,1.59803,1.59851,1.59803,1.59851,284900001.0
2005-02-10 08:12:00,1.59841,1.5987,1.59838,1.59858,423200000.0
2005-02-10 08:13:00,1.59862,1.59875,1.59853,1.59862,253700000.0
2005-02-10 08:14:00,1.59845,1.59852,1.59822,1.59822,77800000.0
2005-02-10 08:15:00,1.59812,1.59817,1.59795,1.59799,283800002.0
2005-02-10 08:16:00,1.59788,1.59806,1.59784,1.59795,309400002.0
2005-02-10 08:17:00,1.59813,1.59828,1.59805,1.59808,293300001.0
2005-02-10 08:18:00,1.59794,1.59794,1.5974,1.59775,184100000.0
2005-02-10 08:19:00,1.5977,1.59801,1.59769,1.59787,296400000.0
2005-02-10 08:20:00,1.59773,1.59803,1.59773,1.59782,276900000.0
2005-02-10 08:21:00,1.59776,1.59811,1.59776,1.59783,515700003.0
2005-02-10 08:22:00,1.59788,1.59801,1.59775,1.59779,290800000.0
2005-02-10 08:23:00,1.59789,1.59817,1.59787,1.5979,223200000.0
2005-02-10 08:24:00,1.59807,1.59817,1.59781,1.59797,477600002.0
2005-02-10 08:25:00,1.59816,1.59841,1.59809,1.59814,592700001.0
2005-02-10 08:26:00,1.59812,1.59837,1.59793,1.59804,361300001.0
2005-02-10 08:27:00,1.59823,1.59833,1.59801,1.59803,365400000.0
2005-02-10 08:28:00,1.59793,1.59795,1.5976,1.59776,530100000.0
2005-02-10 08:29:00,1.59776,1.59817,1.59776,1.59811,439200000.0
2005-02-10 08:30:00,1.598,1.5981,1.5979,1.59805,466100003.0
2005-02-10 08:31:00,1.59798,1.59822,1.59787,1.59807,243800000.0
2005-02-10 08:32:00,1.59803,1.59843,1.59797,1.59842,291800000.0
2005-02-10 08:33:00,1.59853,1.59854,1.59812,1.59842,201600001.0
2005-02-10 08:34:00,1.59831,1.59843,1.59809,1.59809,618000002.0
2005-02-10 08:35:00,1.59808,1.5983,1.59803,1.59814,476000000.0
2005-02-10 08:36:00,1.59817,1.59843,1.59811,1.59829,385200000.0
2005-02-10 08:37:00,1.59811,1.59832,1.59802,1.59808,314300001.0
2005-02-10 08:38:00,1.59804,1.59816,1.59789,1.5981,340200000.0
2005-02-10 08:39:00,1.59809,1.59817,1.59785,1.59794,549700000.0
2005-02-10 08:40:00,1.59796,1.59825,1.59795,1.59796,363900000.0
2005-02-10 08:41:00,1.59822,1.59834,1.59787,1.5982,434200000.0
2005-02-10 08:42:00,1.59835,1.59889,1.59834,1.59835,402000000.0
2005-02-10 08:43:00,1.59858,1.59902,1.59858,1.59884,325300001.0
2005-02-10 08:44:00,1.59918,1.59933,1.59912,1.59918,481300002.0
2005-02-10 08:45:00,1.59935,1.59992,1.59919,1.59919,627200000.0
2005-02-10 08:46:00,1.59932,1.59999,1.59932,1.59977,693000002.0
2005-02-10 08:47:00,1.59999,1.60037,1.59996,1.60033,505500000.0
2005-02-10 08:48:00,1.60009,1.60039,1.60005,1.60013,365100002.0
2005-02-10 08:49:00,1.59999,1.60044,1.59999,1.60021,434200000.0
2005-02-10 08:50:00,1.60055,1.60077,1.60022,1.60022,522700002.0
2005-02-10 08:51:00,1.60006,1.60028,1.59981,1.59992,573000002.0
2005-02-10 08:52:00,1.59994,1.6003,1.59988,1.59989,572000002.0
2005-02-10 08:53:00,1.5998,1.5998,1.59941,1.59956,481800002.0
2005-02-10 08:54:00,1.59957,1.59991,1.59953,1.59968,708700000.0
2005-02-10 08:55:00,1.59982,1.60003,1.59968,1.59979,644300002.0
2005-02-10 08:56:00,1.59966,1.60012,1.59933,1.59978,525800003.0
2005-02-10 08:57:00,1.59984,1.60015,1.59965,1.59998,484800001.0
2005-02-10 08:58:00,1.60014,1.60037,1.60006,1.60024,484900000.0
2005-02-10 08:59:00,1.60039,1.60064,1.60037,1.60038,278800000.0
2005-02-10 09:00:00,1.60033,1.60041,1.60001,1.60013,461800003.0
2005-02-10 09:01:00,1.60015,1.60043,1.60012,1.60024,383900000.0
2005-02-10 09:02:00,1.60006,1.60023,1.59983,1.60001,672600003.0
2005-02-10 09:03:00,1.60002,1.60002,1.5998,1.59985,600000000.0
2005-02-10 09:04:00,1.6001,1.60026,1.59974,1.60007,658400003.0
2005-02-10 09:05:00,1.60017,1.60032,1.59984,1.59988,543700002.0
2005-02-10 09:06:00,1.59999,1.60049,1.59983,1.60049,558100002.0
2005-02-10 09:07:00,1.60083,1.60094,1.60062,1.60092,340700002.0
2005-02-10 09:08:00,1.60079,1.60087,1.60059,1.60071,260200001.0
2005-02-10 09:09:00,1.60093,1.60115,1.6007,1.60097,316800001.0
2005-02-10 09:10:00,1.60102,1.60121,1.60079,1.60079,329700000.0
2005-02-10 09:11:00,1.60077,1.60106,1.60051,1.6008,630700001.0
2005-02-10 09:12:00,1.60138,1.6014,1.60089,1.60092,477000001.0
2005-02-10 09:13:00,1.60082,1.60108,1.60068,1.60068,523700001.0
2005-02-10 09:14:00,1.60058,1.60146,1.60035,1.60084,328800000.0
2005-02-10 09:15:00,1.60091,1.60121,1.60049,1.60109,429800000.0
2005-02-10 09:16:00,1.60109,1.60123,1.6008,1.60094,542000002.0
2005-02-10 09:17:00,1.60078,1.601,1.60065,1.60068,524000001.0
2005-02-10 09:18:00,1.60056,1.60066,1.59933,1.60052,191200001.0
2005-02-10 09:19:00,1.59933,1.60069,1.59933,1.59948,524800002.0
2005-02-10 09:20:00,1.59946,1.60071,1.59946,1.60071,265500000.0
2005-02-10 09:21:00,1.60091,1.60091,1.60061,1.60069,317200000.0
2005-02-10 09:22:00,1.60049,1.60071,1.60049,1.60064,269800000.0
2005-02-10 09:23:00,1.60063,1.60069,1.60051,1.60063,420000003.0
2005-02-10 09:24:00,1.60054,1.6006,1.60021,1.60022,308000000.0
2005-02-10 09:25:00,1.60016,1.60029,1.59955,1.60002,405600000.0
2005-02-10 09:26:00,1.59986,1.59986,1.59924,1.59931,536500001.0
2005-02-10 09:27:00,1.59933,1.59983,1.59933,1.59947,381200000.0
2005-02-10 09:28:00,1.59945,1.59945,1.5986,1.59882,475200001.0
2005-02-10 09:29:00,1.59892,1.59924,1.59788,1.59788,430000000.0
2005-02-10 09:30:00,1.59805,1.59827,1.59759,1.59759,702000002.0
2005-02-10 09:31:00,1.59795,1.59822,1.59762,1.59777,381300001.0
2005-02-10 09:32:00,1.59776,1.59781,1.59732,1.59763,356800001.0
2005-02-10 09:33:00,1.59753,1.5976,1.59723,1.59723,269700001.0
2005-02-10 09:34:00,1.59744,1.59771,1.59722,1.5974,460400000.0
2005-02-10 09:35:00,1.59716,1.5974,1.59674,1.59703,292900000.0
2005-02-10 09:36:00,1.59736,1.59736,1.59677,1.59688,413400003.0
2005-02-10 09:37:00,1.59707,1.59712,1.59652,1.5968,361600001.0
2005-02-10 09:38:00,1.59688,1.59715,1.5967,1.59701,436500003.0
2005-02-10 09:39:00,1.59696,1.59707,1.59661,1.59683,380000002.0
2005-02-10 09:40:00,1.59698,1.5976,1.59698,1.5976,388900001.0
2005-02-10 09:41:00,1.59741,1.59795,1.59734,1.59756,446900001.0
2005-02-10 09:42:00,1.59779,1.59791,1.59737,1.59739,561800001.0
2005-02-10 09:43:00,1.59763,1.59763,1.59738,1.59743,279900001.0
2005-02-10 09:44:00,1.59737,1.59788,1.59737,1.59742,482500003.0
2005-02-10 09:45:00,1.5976,1.59796,1.59758,1.59796,529200002.0
2005-02-10 09:46:00,1.5978,1.59787,1.59703,1.59751,339700001.0
2005-02-10 09:47:00,1.59737,1.59743,1.59708,1.59717,350400000.0
2005-02-10 09:48:00,1.5974,1.59742,1.59716,1.59722,346600000.0
2005-02-10 09:49:00,1.59706,1.59707,1.59605,1.59618,573400001.0
2005-02-10 09:50:00,1.59621,1.59661,1.59602,1.59645,478000002.0
2005-02-10 09:51:00,1.59668,1.59688,1.59659,1.59675,489800000.0
2005-02-10 09:52:00,1.59716,1.59719,1.59686,1.59695,473700001.0
2005-02-10 09:53:00,1.59685,1.59739,1.59673,1.59691,344300000.0
2005-02-10 09:54:00,1.5971,1.59737,1.59694,1.59719,572700002.0
2005-02-10 09:55:00,1.5971,1.59765,1.5971,1.59732,573100000.0
2005-02-10 09:56:00,1.59763,1.59763,1.59717,1.59733,341600001.0
2005-02-10 09:57:00,1.59753,1.59784,1.59749,1.5976,615600000.0
2005-02-10 09:58:00,1.59766,1.59815,1.59766,1.59803,804900002.0
2005-02-10 09:59:00,1.5985,1.59883,1.59811,1.59858,658700002.0
2005-02-10 10:00:00,1.59873,1.5991,1.59857,1.59873,246400001.0
2005-02-10 10:01:00,1.59888,1.59965,1.59866,1.59908,636200001.0
2005-02-10 10:02:00,1.59918,1.59932,1.59874,1.59921,632500002.0
2005-02-10 10:03:00,1.59922,1.60037,1.59922,1.60034,425800000.0
2005-02-10 10:04:00,1.60068,1.60076,1.5995,1.60039,446100002.0
2005-02-10 10:05:00,1.60017,1.60017,1.59918,1.59971,414000001.0
2005-02-10 10:06:00,1.59987,1.60025,1.59984,1.60025,448400000.0
2005-02-10 10:07:00,1.6002,1.60069,1.6002,1.60043,512500001.0
2005-02-10 10:08:00,1.60041,1.60065,1.60016,1.60043,513700001.0
2005-02-10 10:09:00,1.60056,1.60056,1.59857,1.59974,460100001.0
2005-02-10 10:10:00,1.59998,1.60009,1.59974,1.59974,367000002.0
2005-02-10 10:11:00,1.6,1.60002,1.59963,1.59988,388800000.0
2005-02-10 10:12:00,1.60021,1.60021,1.59875,1.59986,503700001.0
2005-02-10 10:13:00,1.59998,1.60021,1.59977,1.60003,479000002.0
2005-02-10 10:14:00,1.60012,1.60012,1.59984,1.59989,541000000.0
2005-02-10 10:15:00,1.59996,1.60006,1.59973,1.59987,448000002.0
2005-02-10 10:16:00,1.59663,1.59962,1.59662,1.59816,382600000.0
2005-02-10 10:17:00,1.59801,1.59805,1.5976,1.59775,345000001.0
2005-02-10 10:18:00,1.598,1.59923,1.598,1.59889,376200000.0
2005-02-10 10:19:00,1.59951,1.59951,1.59914,1.59923,368700003.0
2005-02-10 10:20:00,1.5991,1.5991,1.5981,1.59818,519900003.0
2005-02-10 10:21:00,1.59828,1.59876,1.59806,1.59856,387600001.0
2005-02-10 10:22:00,1.59855,1.59892,1.59808,1.59841,393900000.0
2005-02-10 10:23:00,1.59863,1.59903,1.59851,1.59886,462600001.0
2005-02-10 10:24:00,1.59917,1.59926,1.59881,1.59881,438400001.0
2005-02-10 10:25:00,1.59885,1.59914,1.59879,1.59914,436000001.0
2005-02-10 10:26:00,1.59911,1.59929,1.59881,1.59886,497600000.0
2005-02-10 10:27:00,1.59921,1.59942,1.59897,1.59942,453500001.0
2005-02-10 10:28:00,1.5996,1.59974,1.59932,1.59974,661500000.0
2005-02-10 10:29:00,1.59981,1.5999,1.59963,1.59983,488800000.0
2005-02-10 10:30:00,1.59971,1.59991,1.5995,1.59961,705400003.0
2005-02-10 10:31:00,1.59932,1.59959,1.59914,1.59923,582600001.0
2005-02-10 10:32:00,1.59933,1.5995,1.59908,1.5993,478200001.0
2005-02-10 10:33:00,1.59934,1.59959,1.59923,1.59959,461900000.0
2005-02-10 10:34:00,1.59968,1.59973,1.59948,1.59965,410300002.0
2005-02-10 10:35:00,1.59972,1.59982,1.59948,1.59958,555300000.0
2005-02-10 10:36:00,1.59961,1.59985,1.59947,1.59973,557500001.0
2005-02-10 10:37:00,1.59979,1.59979,1.59937,1.59958,455300001.0
2005-02-10 10:38:00,1.59977,1.59987,1.59945,1.59979,449800003.0
2005-02-10 10:39:00,1.60002,1.60011,1.59974,1.59977,414800002.0
2005-02-10 10:40:00,1.59965,1.59995,1.59962,1.59971,343100000.0
2005-02-10 10:41:00,1.59972,1.5999,1.59956,1.59967,626100002.0
2005-02-10 10:42:00,1.59977,1.59992,1.5996,1.5997,356800000.0
2005-02-10 10:43:00,1.5999,1.59991,1.5996,1.59974,478600001.0
2005-02-10 10:44:00,1.59995,1.60024,1.59978,1.59989,548500001.0
2005-02-10 10:45:00,1.59994,1.59999,1.59965,1.59983,518800002.0
2005-02-10 10:46:00,1.59976,1.59994,1.59966,1.59983,339500000.0
2005-02-10 10:47:00,1.59965,1.59966,1.59948,1.5995,341400000.0
2005-02-10 10:48:00,1.59953,1.59975,1.59948,1.59955,467600000.0
2005-02-10 10:49:00,1.59956,1.59956,1.59847,1.59889,365000000.0
2005-02-10 10:50:00,1.59893,1.59962,1.59852,1.5993,499000000.0
2005-02-10 10:51:00,1.59953,1.59977,1.5993,1.5993,546800001.0
2005-02-10 10:52:00,1.59925,1.59969,1.59925,1.59951,272500000.0
2005-02-10 10:53:00,1.59924,1.59932,1.59865,1.59865,383100000.0
2005-02-10 10:54:00,1.59901,1.59927,1.59872,1.59872,458500002.0
2005-02-10 10:55:00,1.59927,1.59966,1.59858,1.59961,531700003.0
2005-02-10 10:56:00,1.59961,1.59965,1.59833,1.59881,420200000.0
2005-02-10 10:57:00,1.59912,1.59912,1.59809,1.59851,380300000.0
2005-02-10 10:58:00,1.59853,1.59856,1.59819,1.59837,436300002.0
2005-02-10 10:59:00,1.59847,1.59883,1.59825,1.59842,885600003.0
2005-02-10 11:00:00,1.59842,1.59857,1.5982,1.59822,491200003.0
2005-02-10 11:01:00,1.59789,1.59851,1.59779,1.59789,511600000.0
2005-02-10 11:02:00,1.5978,1.59833,1.59761,1.59773,510200000.0
2005-02-10 11:03:00,1.59803,1.59803,1.59719,1.59736,208300000.0
2005-02-10 11:04:00,1.59756,1.59812,1.59756,1.59798,590300000.0
2005-02-10 11:05:00,1.59802,1.59811,1.59767,1.59782,459200000.0
2005-02-10 11:06:00,1.5977,1.59786,1.59737,1.59754,702800004.0
2005-02-10 11:07:00,1.59748,1.5979,1.59748,1.59779,275900000.0
2005-02-10 11:08:00,1.59779,1.59795,1.59767,1.59767,379300001.0
2005-02-10 11:09:00,1.59754,1.59774,1.59745,1.59766,392600002.0
2005-02-10 11:10:00,1.59786,1.59788,1.59765,1.59778,470600000.0
2005-02-10 11:11:00,1.59767,1.59798,1.59719,1.59738,505100000.0
2005-02-10 11:12:00,1.59713,1.59755,1.59713,1.59754,519400002.0
2005-02-10 11:13:00,1.59764,1.59764,1.59742,1.59763,371700000.0
2005-02-10 11:14:00,1.5974,1.59765,1.59736,1.59765,490700001.0
2005-02-10 11:15:00,1.59778,1.59807,1.5976,1.59783,591200003.0
2005-02-10 11:16:00,1.59794,1.59794,1.59687,1.59697,494700002.0
2005-02-10 11:17:00,1.59731,1.59787,1.59731,1.59745,439000000.0
2005-02-10 11:18:00,1.59741,1.59782,1.59711,1.59732,415000001.0
2005-02-10 11:19:00,1.59748,1.59779,1.59702,1.59742,383800002.0
2005-02-10 11:20:00,1.59745,1.59792,1.59737,1.59771,589100001.0
2005-02-10 11:21:00,1.5979,1.59802,1.59741,1.59753,643800003.0
2005-02-10 11:22:00,1.59706,1.59731,1.597,1.59719,549400001.0
2005-02-10 11:23:00,1.59716,1.59768,1.59716,1.59739,437700001.0
2005-02-10 11:24:00,1.59748,1.59779,1.59696,1.59696,433500000.0
2005-02-10 11:25:00,1.59713,1.59724,1.59684,1.59724,406000000.0
2005-02-10 11:26:00,1.59729,1.59734,1.59712,1.59721,507400001.0
2005-02-10 11:27:00,1.59717,1.59735,1.59701,1.59712,546600001.0
2005-02-10 11:28:00,1.59733,1.59781,1.59704,1.59705,363400001.0
2005-02-10 11:29:00,1.59689,1.59694,1.59665,1.59673,446600001.0
2005-02-10 11:30:00,1.59658,1.59662,1.59629,1.59657,441800002.0
2005-02-10 11:31:00,1.59636,1.5966,1.59618,1.59636,584700000.0
2005-02-10 11:32:00,1.59644,1.59684,1.59639,1.59659,377700002.0
2005-02-10 11:33:00,1.597,1.5976,1.5969,1.59755,495400001.0
2005-02-10 11:34:00,1.59752,1.59782,1.59717,1.59723,617500000.0
2005-02-10 11:35:00,1.59748,1.59795,1.59748,1.5978,567300002.0
2005-02-10 11:36:00,1.59761,1.59779,1.59675,1.59696,441000000.0
2005-02-10 11:37:00,1.5972,1.59722,1.59679,1.59722,576500000.0
2005-02-10 11:38:00,1.59725,1.59725,1.59678,1.59678,531400000.0
2005-02-10 11:39:00,1.59668,1.59699,1.59641,1.59656,620100000.0
2005-02-10 11:40:00,1.59709,1.59718,1.59677,1.59702,637700001.0
2005-02-10 11:41:00,1.59694,1.59711,1.5966,1.59687,742900001.0
2005-02-10 11:42:00,1.59697,1.59697,1.5953,1.59672,512300000.0
2005-02-10 11:43:00,1.59531,1.59706,1.59512,1.5965,530700001.0
2005-02-10 11:44:00,1.59687,1.59716,1.59681,1.5969,605300001.0
2005-02-10 11:45:00,1.59719,1.59734,1.59697,1.59719,594800002.0
2005-02-10 11:46:00,1.59727,1.59765,1.59727,1.59748,473900000.0
2005-02-10 11:47:00,1.59577,1.59741,1.59577,1.59605,392100000.0
2005-02-10 11:48:00,1.59594,1.59739,1.59594,1.59716,567300002.0
2005-02-10 11:49:00,1.59723,1.59765,1.59583,1.59712,414600000.0
2005-02-10 11:50:00,1.59815,1.59827,1.59728,1.59789,331800001.0
2005-02-10 11:51:00,1.59791,1.59812,1.59791,1.59807,191400000.0
2005-02-10 11:52:00,1.59794,1.59826,1.59737,1.59737,256600001.0
2005-02-10 11:53:00,1.59741,1.59785,1.59575,1.59697,170900000.0
2005-02-10 11:54:00,1.59719,1.59747,1.59703,1.5972,434600004.0
2005-02-10 11:55:00,1.59731,1.59762,1.59731,1.59754,521300002.0
2005-02-10 11:56:00,1.59776,1.59796,1.59738,1.59741,436700000.0
2005-02-10 11:57:00,1.59755,1.59755,1.59602,1.59729,540100002.0
2005-02-10 11:58:00,1.59747,1.5976,1.59732,1.59732,498800002.0
2005-02-10 11:59:00,1.5973,1.59764,1.59719,1.59754,411700000.0
2005-02-10 12:00:00,1.59786,1.59788,1.59756,1.59769,566400002.0
2005-02-10 12:01:00,1.5975,1.5978,1.59746,1.59754,435900001.0
2005-02-10 12:02:00,1.59755,1.59771,1.59753,1.59761,364200000.0
2005-02-10 12:03:00,1.59767,1.59775,1.59749,1.59775,350700000.0
2005-02-10 12:04:00,1.59777,1.59777,1.5974,1.59746,402600002.0
2005-02-10 12:05:00,1.59777,1.59777,1.59735,1.59747,367100000.0
2005-02-10 12:06:00,1.5974,1.5976,1.59715,1.59748,333400000.0
2005-02-10 12:07:00,1.59755,1.59755,1.5973,1.59746,355600001.0
2005-02-10 12:08:00,1.59742,1.59764,1.59724,1.59745,523600006.0
2005-02-10 12:09:00,1.59739,1.59751,1.59725,1.59743,408700000.0
2005-02-10 12:10:00,1.59733,1.59749,1.59721,1.59746,302400000.0
2005-02-10 12:11:00,1.59721,1.59732,1.59711,1.59721,202700000.0
2005-02-10 12:12:00,1.59723,1.59742,1.59718,1.59722,247100000.0
2005-02-10 12:13:00,1.59714,1.59741,1.5971,1.5973,525200000.0
2005-02-10 12:14:00,1.59722,1.59734,1.59704,1.59733,574000002.0
2005-02-10 12:15:00,1.59716,1.59747,1.59714,1.59741,350900000.0
2005-02-10 12:16:00,1.5973,1.5977,1.59708,1.59757,366800000.0
2005-02-10 12:17:00,1.59774,1.59774,1.59714,1.59714,208800001.0
2005-02-10 12:18:00,1.59726,1.5975,1.59717,1.5974,335800001.0
2005-02-10 12:19:00,1.59743,1.59753,1.5972,1.59738,513300000.0
2005-02-10 12:20:00,1.59743,1.59763,1.59709,1.59709,451800001.0
2005-02-10 12:21:00,1.59717,1.59731,1.59656,1.59656,376800001.0
2005-02-10 12:22:00,1.59685,1.59705,1.59683,1.59699,328800000.0
2005-02-10 12:23:00,1.59716,1.59731,1.59695,1.59715,424100002.0
2005-02-10 12:24:00,1.59712,1.59752,1.59703,1.59714,590200001.0
2005-02-10 12:25:00,1.59736,1.5976,1.59728,1.5973,363100000.0
2005-02-10 12:26:00,1.59724,1.59752,1.5972,1.59752,465500001.0
2005-02-10 12:27:00,1.59755,1.59766,1.59738,1.5975,456200001.0
2005-02-10 12:28:00,1.59759,1.59774,1.59742,1.59755,533700001.0
2005-02-10 12:29:00,1.59756,1.59775,1.59745,1.59752,658500002.0
2005-02-10 12:30:00,1.59764,1.59778,1.5975,1.5976,673800001.0
2005-02-10 12:31:00,1.59773,1.59773,1.59726,1.59753,607000001.0
2005-02-10 12:32:00,1.59762,1.59796,1.59756,1.59762,661400002.0
2005-02-10 12:33:00,1.59767,1.5977,1.5975,1.59765,54400001.0
2005-02-10 12:34:00,1.59762,1.59795,1.5976,1.59771,593600000.0
2005-02-10 12:35:00,1.5977,1.5977,1.59734,1.59748,611600001.0
2005-02-10 12:36:00,1.59749,1.59771,1.59741,1.59748,459900000.0
2005-02-10 12:37:00,1.5975,1.59759,1.59737,1.59744,508500000.0
2005-02-10 12:38:00,1.59737,1.59754,1.59729,1.59739,718400005.0
2005-02-10 12:39:00,1.59745,1.59745,1.59714,1.59715,437000000.0
2005-02-10 12:40:00,1.59714,1.59737,1.59711,1.59724,620700003.0
2005-02-10 12:41:00,1.59711,1.59731,1.59703,1.59703,236900000.0
2005-02-10 12:42:00,1.5964,1.5964,1.5964,1.5964,464300001.0
2005-02-10 12:43:00,1.597,1.59724,1.59692,1.59694,464300001.0
2005-02-10 12:44:00,1.59697,1.59731,1.59695,1.59731,410900001.0
2005-02-10 12:45:00,1.59736,1.59736,1.59693,1.59707,509200002.0
2005-02-10 12:46:00,1.59705,1.59726,1.59703,1.59716,427200003.0
2005-02-10 12:47:00,1.59709,1.59732,1.59706,1.59717,401100001.0
2005-02-10 12:48:00,1.5972,1.59734,1.59709,1.59711,465700000.0
2005-02-10 12:49:00,1.59739,1.59761,1.59731,1.59751,494700001.0
2005-02-10 12:50:00,1.59757,1.5977,1.59732,1.59739,446300001.0
2005-02-10 12:51:00,1.59728,1.5977,1.59722,1.59759,372500000.0
2005-02-10 12:52:00,1.59758,1.59772,1.59743,1.59757,304700000.0
2005-02-10 12:53:00,1.59762,1.59795,1.59754,1.59761,275800000.0
2005-02-10 12:54:00,1.59767,1.59792,1.59767,1.5979,448800003.0
2005-02-10 12:55:00,1.59793,1.59793,1.59763,1.59767,424100000.0
2005-02-10 12:56:00,1.59772,1.59798,1.59752,1.59753,428900002.0
2005-02-10 12:57:00,1.59733,1.59752,1.59686,1.59706,519100000.0
2005-02-10 12:58:00,1.59719,1.59719,1.59695,1.59697,352100002.0
2005-02-10 12:59:00,1.59681,1.59681,1.59568,1.59572,683800001.0
2005-02-10 13:00:00,1.59605,1.59608,1.5955,1.59573,204200000.0
2005-02-10 13:01:00,1.59551,1.59593,1.59551,1.59567,339200002.0
2005-02-10 13:02:00,1.5959,1.59626,1.59589,1.5961,352000000.0
2005-02-10 13:03:00,1.59617,1.59632,1.596,1.59608,483100002.0
2005-02-10 13:04:00,1.59615,1.59634,1.59615,1.59617,293500001.0
2005-02-10 13:05:00,1.59639,1.59639,1.59601,1.59604,129600000.0
2005-02-10 13:06:00,1.59611,1.59631,1.59605,1.59619,377600001.0
2005-02-10 13:07:00,1.59613,1.59638,1.59613,1.59631,349800001.0
2005-02-10 13:08:00,1.5964,1.5964,1.59625,1.5963,185900000.0
2005-02-10 13:09:00,1.59632,1.59665,1.59625,1.59625,358700002.0
2005-02-10 13:10:00,1.59631,1.59631,1.59611,1.5963,135400000.0
2005-02-10 13:11:00,1.59624,1.59639,1.59603,1.59614,392600000.0
2005-02-10 13:12:00,1.59608,1.59615,1.596,1.59607,288000000.0
2005-02-10 13:13:00,1.59607,1.59625,1.59607,1.59617,336300000.0
2005-02-10 13:14:00,1.59619,1.59633,1.59617,1.59628,329100000.0
2005-02-10 13:15:00,1.59643,1.59654,1.59625,1.59654,451600002.0
2005-02-10 13:16:00,1.59647,1.59669,1.59647,1.59657,124200001.0
2005-02-10 13:17:00,1.59659,1.59667,1.59648,1.59648,112200000.0
2005-02-10 13:18:00,1.59639,1.59684,1.59639,1.59684,311200002.0
2005-02-10 13:19:00,1.59646,1.59668,1.59631,1.59665,283000000.0
2005-02-10 13:20:00,1.59657,1.59657,1.59607,1.59622,186200001.0
2005-02-10 13:21:00,1.59614,1.59617,1.59604,1.59616,196300003.0
2005-02-10 13:22:00,1.59597,1.59612,1.59486,1.59503,237300001.0
2005-02-10 13:23:00,1.59533,1.59621,1.59533,1.59616,294100001.0
2005-02-10 13:24:00,1.5963,1.59653,1.59625,1.59642,236800000.0
2005-02-10 13:25:00,1.59638,1.5964,1.59621,1.59639,142300000.0
2005-02-10 13:26:00,1.5965,1.59654,1.5961,1.59626,256700001.0
2005-02-10 13:27:00,1.59637,1.59656,1.59631,1.59634,359500000.0
2005-02-10 13:28:00,1.59642,1.59661,1.59624,1.59661,458500000.0
2005-02-10 13:29:00,1.59646,1.5966,1.59626,1.59643,588400001.0
2005-02-10 13:30:00,1.59651,1.59651,1.59617,1.59646,518600000.0
2005-02-10 13:31:00,1.59625,1.59653,1.59617,1.59635,584700001.0
2005-02-10 13:32:00,1.59635,1.59641,1.59618,1.59618,225900000.0
2005-02-10 13:33:00,1.59628,1.59638,1.59609,1.59613,397100002.0
2005-02-10 13:34:00,1.59608,1.59621,1.59593,1.59605,349900000.0
2005-02-10 13:35:00,1.59622,1.59631,1.59596,1.59602,360800000.0
2005-02-10 13:36:00,1.59599,1.59611,1.59588,1.59598,437200001.0
2005-02-10 13:37:00,1.59585,1.59606,1.59584,1.59587,512100001.0
2005-02-10 13:38:00,1.59598,1.59621,1.59587,1.59587,397200001.0
2005-02-10 13:39:00,1.59599,1.59614,1.59593,1.5961,310100002.0
2005-02-10 13:40:00,1.59598,1.59641,1.59586,1.59592,383500001.0
2005-02-10 13:41:00,1.59629,1.59629,1.59592,1.59612,226800000.0
2005-02-10 13:42:00,1.59631,1.59638,1.59619,1.59638,188500000.0
2005-02-10 13:43:00,1.59638,1.59638,1.59585,1.59592,120800000.0
2005-02-10 13:44:00,1.59625,1.59629,1.59611,1.59622,247700001.0
2005-02-10 13:45:00,1.59612,1.59616,1.59579,1.59587,500200002.0
2005-02-10 13:46:00,1.59604,1.59614,1.59581,1.59584,417900000.0
2005-02-10 13:47:00,1.59604,1.59669,1.59604,1.59666,514800002.0
2005-02-10 13:48:00,1.59626,1.59647,1.59598,1.59615,268300001.0
2005-02-10 13:49:00,1.59622,1.59626,1.59611,1.59621,216100000.0
2005-02-10 13:50:00,1.59612,1.59619,1.59596,1.59617,306000000.0
2005-02-10 13:51:00,1.5963,1.5963,1.59605,1.59605,280700001.0
2005-02-10 13:52:00,1.59598,1.59637,1.59598,1.59621,380300000.0
2005-02-10 13:53:00,1.5958,1.5958,1.59527,1.59554,521300001.0
2005-02-10 13:54:00,1.59542,1.59596,1.59524,1.59524,386900000.0
2005-02-10 13:55:00,1.59523,1.59537,1.59506,1.59506,294900000.0
2005-02-10 13:56:00,1.59502,1.59505,1.59456,1.59496,385100001.0
2005-02-10 13:57:00,1.59508,1.5951,1.59456,1.59501,345900001.0
2005-02-10 13:58:00,1.59513,1.59521,1.59464,1.59521,182600000.0
2005-02-10 13:59:00,1.59518,1.59593,1.59418,1.59589,433800001.0
2005-02-10 14:00:00,1.59622,1.59723,1.59618,1.59628,280400001.0
2005-02-10 14:01:00,1.5967,1.5967,1.5961,1.59617,353700000.0
2005-02-10 14:02:00,1.59617,1.59665,1.5961,1.5961,320600000.0
2005-02-10 14:03:00,1.59596,1.59624,1.59595,1.59613,467400001.0
2005-02-10 14:04:00,1.59609,1.5961,1.59562,1.59573,476700001.0
2005-02-10 14:05:00,1.5965,1.5967,1.59592,1.59597,421800002.0
2005-02-10 14:06:00,1.59621,1.59632,1.59573,1.5961,354500001.0
2005-02-10 14:07:00,1.59607,1.59619,1.59592,1.59596,330000002.0
2005-02-10 14:08:00,1.59602,1.59605,1.59569,1.59573,411800002.0
2005-02-10 14:09:00,1.59583,1.59637,1.59583,1.5959,177600000.0
2005-02-10 14:10:00,1.59619,1.59639,1.59603,1.59605,304900001.0
2005-02-10 14:11:00,1.59599,1.59634,1.59599,1.59634,119200001.0
2005-02-10 14:12:00,1.59624,1.59646,1.59616,1.59646,279500002.0
2005-02-10 14:13:00,1.59632,1.59649,1.59628,1.5963,188000000.0
2005-02-10 14:14:00,1.59616,1.59662,1.59604,1.59641,207800000.0
2005-02-10 14:15:00,1.59652,1.59652,1.5961,1.59635,350800000.0
2005-02-10 14:16:00,1.5963,1.59643,1.59623,1.59637,166100000.0
2005-02-10 14:17:00,1.59644,1.59675,1.59627,1.59635,582700001.0
2005-02-10 14:18:00,1.59628,1.59646,1.59613,1.59642,386800004.0
2005-02-10 14:19:00,1.59629,1.59652,1.59617,1.59627,465900004.0
2005-02-10 14:20:00,1.59628,1.59651,1.59617,1.59651,208900001.0
2005-02-10 14:21:00,1.59641,1.59651,1.59626,1.5963,338400000.0
2005-02-10 14:22:00,1.59634,1.59649,1.59618,1.59625,580300000.0
2005-02-10 14:23:00,1.59637,1.59649,1.59625,1.59634,175200001.0
2005-02-10 14:24:00,1.5962,1.59649,1.59614,1.59622,474500000.0
2005-02-10 14:25:00,1.59624,1.59681,1.59624,1.59672,518300000.0
2005-02-10 14:26:00,1.59662,1.59689,1.59659,1.59674,610000001.0
2005-02-10 14:27:00,1.59674,1.59686,1.59654,1.59685,396800001.0
2005-02-10 14:28:00,1.59679,1.59682,1.59632,1.59677,47200000.0
2005-02-10 14:29:00,1.5966,1.59671,1.59646,1.59661,40800001.0
2005-02-10 14:30:00,1.59636,1.59636,1.59573,1.59634,29900000.0
2005-02-10 14:31:00,1.59622,1.59634,1.59601,1.5961,38200000.0
2005-02-10 14:32:00,1.59639,1.59664,1.59626,1.59664,21200000.0
2005-02-10 14:33:00,1.59643,1.59705,1.59643,1.59694,35100000.0
2005-02-10 14:34:00,1.59699,1.59706,1.59691,1.59706,37400000.0
2005-02-10 14:35:00,1.59734,1.59734,1.59638,1.59638,17400000.0
2005-02-10 14:36:00,1.59656,1.59679,1.59618,1.59618,41000000.0
2005-02-10 14:37:00,1.59668,1.59701,1.59667,1.59685,36400000.0
2005-02-10 14:38:00,1.59682,1.59682,1.59619,1.59643,62100001.0
2005-02-10 14:39:00,1.5964,1.59681,1.59628,1.59646,45700000.0
2005-02-10 14:40:00,1.59652,1.59665,1.59631,1.59644,48100000.0
2005-02-10 14:41:00,1.59657,1.59657,1.59614,1.59653,47200000.0
2005-02-10 14:42:00,1.59653,1.59688,1.59622,1.59622,37400000.0
2005-02-10 14:43:00,1.59616,1.5964,1.5961,1.5961,36600000.0
2005-02-10 14:44:00,1.59613,1.59628,1.59598,1.59617,51800000.0
2005-02-10 14:45:00,1.59627,1.59639,1.59606,1.59638,63000000.0
2005-02-10 14:46:00,1.59667,1.59699,1.59661,1.59671,33800000.0
2005-02-10 14:47:00,1.59646,1.59646,1.59615,1.59641,37400000.0
2005-02-10 14:48:00,1.59658,1.59662,1.59601,1.59649,52200000.0
2005-02-10 14:49:00,1.59647,1.59678,1.59637,1.59641,39400000.0
2005-02-10 14:50:00,1.59645,1.59669,1.59575,1.59582,30000000.0
2005-02-10 14:51:00,1.59621,1.59646,1.59598,1.59611,37600000.0
2005-02-10 14:52:00,1.5961,1.59624,1.59595,1.59617,31800000.0
2005-02-10 14:53:00,1.59591,1.59601,1.59559,1.59575,25800000.0
2005-02-10 14:54:00,1.59601,1.59602,1.59561,1.59561,26400000.0
2005-02-10 14:55:00,1.59575,1.59594,1.59555,1.59566,24000000.0
2005-02-10 14:56:00,1.59552,1.59559,1.59536,1.59557,23300000.0
2005-02-10 14:57:00,1.59561,1.59581,1.59561,1.5957,32200000.0
2005-02-10 14:58:00,1.59555,1.59587,1.5954,1.5954,39600000.0
2005-02-10 14:59:00,1.59563,1.59585,1.59542,1.59579,34200000.0
2005-02-10 15:00:00,1.59593,1.5961,1.59553,1.59553,44400000.0
2005-02-10 15:01:00,1.59621,1.59635,1.59612,1.59623,52800001.0
2005-02-10 15:02:00,1.59621,1.5964,1.59616,1.5964,27800000.0
2005-02-10 15:03:00,1.5971,1.59735,1.59655,1.59727,40000000.0
2005-02-10 15:04:00,1.59744,1.59752,1.59698,1.59732,46700000.0
2005-02-10 15:05:00,1.59746,1.5975,1.59721,1.5975,21200000.0
2005-02-10 15:06:00,1.59749,1.59811,1.59705,1.59811,53600000.0
2005-02-10 15:07:00,1.59861,1.59884,1.59831,1.59884,37800000.0
2005-02-10 15:08:00,1.59892,1.59922,1.5986,1.59894,57700000.0
2005-02-10 15:09:00,1.59969,1.60003,1.59938,1.6,31600000.0
2005-02-10 15:10:00,1.6,1.60012,1.59961,1.59961,35200000.0
2005-02-10 15:11:00,1.59965,1.59968,1.59928,1.59938,23200000.0
2005-02-10 15:12:00,1.6,1.60049,1.59947,1.60023,32400000.0
2005-02-10 15:13:00,1.60066,1.60066,1.6001,1.6001,43100000.0
2005-02-10 15:14:00,1.59982,1.5999,1.5997,1.59976,28800000.0
2005-02-10 15:15:00,1.59987,1.60047,1.59969,1.60047,51400000.0
2005-02-10 15:16:00,1.60078,1.60116,1.60072,1.6009,33700000.0
2005-02-10 15:17:00,1.60093,1.60096,1.60065,1.60078,36600000.0
2005-02-10 15:18:00,1.60106,1.60124,1.60065,1.60095,43600001.0
2005-02-10 15:19:00,1.60114,1.60125,1.60083,1.60083,21200000.0
2005-02-10 15:20:00,1.60089,1.60136,1.60089,1.60128,21000000.0
2005-02-10 15:21:00,1.60051,1.60058,1.60011,1.60058,27800000.0
2005-02-10 15:22:00,1.60055,1.60062,1.60008,1.60018,30800000.0
2005-02-10 15:23:00,1.60001,1.60003,1.59963,1.59992,35600000.0
2005-02-10 15:24:00,1.59981,1.59998,1.59951,1.59966,25600000.0
2005-02-10 15:25:00,1.59984,1.60025,1.59963,1.59963,24400000.0
2005-02-10 15:26:00,1.60031,1.60034,1.59987,1.6001,27400000.0
2005-02-10 15:27:00,1.6005,1.60081,1.60025,1.60032,55500000.0
2005-02-10 15:28:00,1.59987,1.59988,1.59892,1.59892,33000000.0
2005-02-10 15:29:00,1.59863,1.59898,1.59835,1.59866,37200000.0
2005-02-10 15:30:00,1.59956,1.60015,1.59708,1.59821,29200000.0
2005-02-10 15:31:00,1.60027,1.60045,1.59846,1.59856,46800001.0
2005-02-10 15:32:00,1.5992,1.59956,1.59838,1.59897,70400002.0
2005-02-10 15:33:00,1.60018,1.60018,1.59897,1.59959,45000000.0
2005-02-10 15:34:00,1.59946,1.59993,1.59859,1.59859,42400000.0
2005-02-10 15:35:00,1.59968,1.59974,1.59822,1.59822,25600000.0
2005-02-10 15:36:00,1.59879,1.59945,1.5985,1.59854,53900000.0
2005-02-10 15:37:00,1.59981,1.59998,1.5987,1.59908,52200000.0
2005-02-10 15:38:00,1.59956,1.59988,1.59862,1.59937,62600000.0
2005-02-10 15:39:00,1.59992,1.59992,1.59864,1.59874,27800000.0
2005-02-10 15:40:00,1.59948,1.59958,1.59763,1.59824,41500000.0
2005-02-10 15:41:00,1.59942,1.59968,1.59877,1.59943,42600000.0
2005-02-10 15:42:00,1.59968,1.59989,1.59841,1.59872,28400000.0
2005-02-10 15:43:00,1.59979,1.59984,1.59784,1.59926,44800000.0
2005-02-10 15:44:00,1.59969,1.60018,1.59955,1.60001,29400000.0
2005-02-10 15:45:00,1.59937,1.60004,1.5985,1.6,45200000.0
2005-02-10 15:46:00,1.60007,1.60011,1.59951,1.59951,50400000.0
2005-02-10 15:47:00,1.59917,1.5995,1.59881,1.59881,57600000.0
2005-02-10 15:48:00,1.5988,1.59978,1.59866,1.59927,26700000.0
2005-02-10 15:49:00,1.59902,1.59919,1.5988,1.5988,33800000.0
2005-02-10 15:50:00,1.59869,1.59893,1.59855,1.59888,37600000.0
2005-02-10 15:51:00,1.5987,1.59899,1.59861,1.59889,26600000.0
2005-02-10 15:52:00,1.59919,1.59925,1.59824,1.59834,58300001.0
2005-02-10 15:53:00,1.59878,1.59899,1.59863,1.59871,47900000.0
2005-02-10 15:54:00,1.59908,1.59908,1.59873,1.59873,39700000.0
2005-02-10 15:55:00,1.59909,1.59933,1.59884,1.59924,48600001.0
2005-02-10 15:56:00,1.59941,1.59964,1.59851,1.59877,28400000.0
2005-02-10 15:57:00,1.59924,1.59962,1.59871,1.59872,16800000.0
2005-02-10 15:58:00,1.59957,1.59957,1.59879,1.59909,33000000.0
2005-02-10 15:59:00,1.59964,1.59964,1.59862,1.59885,22600000.0
2005-02-10 16:00:00,1.59714,1.59865,1.59459,1.59864,38600001.0
2005-02-10 16:01:00,1.59927,1.59928,1.59884,1.59917,44000000.0
2005-02-10 16:02:00,1.59871,1.59893,1.59843,1.59883,30400000.0
2005-02-10 16:03:00,1.59939,1.5994,1.59855,1.59855,47900001.0
2005-02-10 16:04:00,1.59821,1.59869,1.59808,1.5986,36400000.0
2005-02-10 16:05:00,1.59853,1.59965,1.5985,1.59965,36000001.0
2005-02-10 16:06:00,1.59942,1.59995,1.59921,1.59921,24200000.0
2005-02-10 16:07:00,1.59978,1.60019,1.59937,1.60015,43800000.0
2005-02-10 16:08:00,1.60071,1.60095,1.60002,1.60025,27800000.0
2005-02-10 16:09:00,1.60015,1.60107,1.60001,1.60081,39000001.0
2005-02-10 16:10:00,1.60108,1.60236,1.60108,1.60202,24200000.0
2005-02-10 16:11:00,1.60215,1.60239,1.6017,1.6017,35500000.0
2005-02-10 16:12:00,1.60218,1.60218,1.60159,1.60173,68400000.0
2005-02-10 16:13:00,1.60181,1.60197,1.60153,1.60163,28200000.0
2005-02-10 16:14:00,1.60266,1.60313,1.60226,1.60295,57500000.0
2005-02-10 16:15:00,1.60315,1.6034,1.60172,1.60198,51600000.0
2005-02-10 16:16:00,1.60261,1.60274,1.60169,1.60192,25000000.0
2005-02-10 16:17:00,1.60247,1.60247,1.60175,1.60185,22800000.0
2005-02-10 16:18:00,1.60187,1.60208,1.60135,1.60138,27500000.0
2005-02-10 16:19:00,1.60187,1.60192,1.60091,1.60131,49600000.0
2005-02-10 16:20:00,1.60121,1.60192,1.60121,1.60152,57000000.0
2005-02-10 16:21:00,1.60149,1.60179,1.60134,1.60167,56600000.0
2005-02-10 16:22:00,1.60152,1.60226,1.60152,1.60192,48100000.0
2005-02-10 16:23:00,1.60225,1.60225,1.60146,1.60156,37200000.0
2005-02-10 16:24:00,1.60195,1.60202,1.60079,1.60094,25600000.0
2005-02-10 16:25:00,1.60136,1.60174,1.60074,1.60127,46000001.0
2005-02-10 16:26:00,1.60144,1.60171,1.60118,1.60129,41200000.0
2005-02-10 16:27:00,1.60197,1.60219,1.60139,1.60147,32000000.0
2005-02-10 16:28:00,1.60183,1.60323,1.60183,1.60256,36000000.0
2005-02-10 16:29:00,1.60281,1.60299,1.60226,1.60256,34400000.0
2005-02-10 16:30:00,1.60277,1.60284,1.60222,1.60225,38600000.0
2005-02-10 16:31:00,1.60256,1.60287,1.60232,1.60243,25400000.0
2005-02-10 16:32:00,1.60337,1.60436,1.60245,1.60245,35600000.0
2005-02-10 16:33:00,1.60303,1.60318,1.60231,1.60256,49300001.0
2005-02-10 16:34:00,1.60313,1.60347,1.60272,1.60288,43600000.0
2005-02-10 16:35:00,1.60338,1.60346,1.60299,1.60309,31400000.0
2005-02-10 16:36:00,1.60339,1.6036,1.60254,1.60288,32000000.0
2005-02-10 16:37:00,1.60332,1.60338,1.60225,1.60305,46800000.0
2005-02-10 16:38:00,1.60364,1.60376,1.60202,1.60203,41200000.0
2005-02-10 16:39:00,1.60238,1.60246,1.60194,1.60205,23000000.0
2005-02-10 16:40:00,1.60216,1.60233,1.60186,1.60216,33600000.0
2005-02-10 16:41:00,1.60179,1.603,1.60179,1.60264,31600000.0
2005-02-10 16:42:00,1.60312,1.60339,1.60259,1.60268,23400000.0
2005-02-10 16:43:00,1.60323,1.6034,1.60282,1.60287,54000000.0
2005-02-10 16:44:00,1.60323,1.60323,1.60204,1.60213,43300000.0
2005-02-10 16:45:00,1.60232,1.60257,1.60211,1.60219,40900000.0
2005-02-10 16:46:00,1.60238,1.60283,1.60224,1.60249,40400000.0
2005-02-10 16:47:00,1.60297,1.60309,1.60202,1.60261,56600000.0
2005-02-10 16:48:00,1.60257,1.60293,1.60153,1.60283,32600000.0
2005-02-10 16:49:00,1.60195,1.60262,1.60081,1.60252,30200000.0
2005-02-10 16:50:00,1.60314,1.60356,1.60205,1.60205,58000000.0
2005-02-10 16:51:00,1.60267,1.60267,1.6014,1.60178,29200000.0
2005-02-10 16:52:00,1.60222,1.60241,1.60157,1.60157,29800000.0
2005-02-10 16:53:00,1.60104,1.60137,1.59982,1.60004,78000001.0
2005-02-10 16:54:00,1.59965,1.60024,1.59962,1.59999,25200000.0
2005-02-10 16:55:00,1.59965,1.60025,1.59944,1.60025,32300000.0
2005-02-10 16:56:00,1.60036,1.60061,1.6001,1.60061,52500001.0
2005-02-10 16:57:00,1.60063,1.60091,1.60053,1.6007,30300000.0
2005-02-10 16:58:00,1.60041,1.60105,1.6003,1.6003,46200000.0
2005-02-10 16:59:00,1.60083,1.6009,1.59951,1.59951,28600000.0
2005-02-10 17:00:00,1.59893,1.60025,1.59893,1.59984,40900000.0
2005-02-10 17:01:00,1.60017,1.60064,1.59997,1.60019,48200000.0
2005-02-10 17:02:00,1.60035,1.60097,1.60035,1.60073,29200000.0
2005-02-10 17:03:00,1.60105,1.6012,1.60063,1.60108,47500000.0
2005-02-10 17:04:00,1.60132,1.6024,1.60081,1.6024,49700000.0
2005-02-10 17:05:00,1.60216,1.60285,1.60161,1.60228,25400000.0
2005-02-10 17:06:00,1.6024,1.6024,1.60158,1.60201,27200000.0
2005-02-10 17:07:00,1.60191,1.60232,1.60172,1.60209,57500000.0
2005-02-10 17:08:00,1.60226,1.60269,1.6022,1.60235,37200000.0
2005-02-10 17:09:00,1.60283,1.60283,1.60195,1.60228,41400000.0
2005-02-10 17:10:00,1.60185,1.60227,1.60129,1.60193,33800000.0
2005-02-10 17:11:00,1.60225,1.60225,1.60145,1.60157,23000000.0
2005-02-10 17:12:00,1.60184,1.60248,1.60177,1.60215,57800001.0
2005-02-10 17:13:00,1.60256,1.60279,1.60222,1.60222,40400000.0
2005-02-10 17:14:00,1.60237,1.60274,1.60233,1.60261,63100000.0
2005-02-10 17:15:00,1.60286,1.60286,1.60198,1.60198,34000000.0
2005-02-10 17:16:00,1.6021,1.60271,1.602,1.60226,31600000.0
2005-02-10 17:17:00,1.60221,1.60249,1.60168,1.60206,47500001.0
2005-02-10 17:18:00,1.60251,1.60281,1.60239,1.60239,29200000.0
2005-02-10 17:19:00,1.60267,1.60304,1.60241,1.60275,35200000.0
2005-02-10 17:20:00,1.60306,1.6031,1.60187,1.60201,49400001.0
2005-02-10 17:21:00,1.60256,1.6028,1.60226,1.60256,58200000.0
2005-02-10 17:22:00,1.60275,1.60287,1.6025,1.60263,32000000.0
2005-02-10 17:23:00,1.60246,1.60292,1.60246,1.60275,35400000.0
2005-02-10 17:24:00,1.60288,1.6031,1.60255,1.6028,42200000.0
2005-02-10 17:25:00,1.60235,1.60235,1.59941,1.6017,34000000.0
2005-02-10 17:26:00,1.6019,1.60216,1.60147,1.60147,27200000.0
2005-02-10 17:27:00,1.60147,1.60169,1.60108,1.6012,32800000.0
2005-02-10 17:28:00,1.60146,1.6016,1.60084,1.60084,49400000.0
2005-02-10 17:29:00,1.6011,1.60166,1.60089,1.60121,35200000.0
2005-02-10 17:30:00,1.60151,1.60168,1.60091,1.60147,39700000.0
2005-02-10 17:31:00,1.60166,1.60193,1.60162,1.60181,38500000.0
2005-02-10 17:32:00,1.60136,1.60136,1.60068,1.60068,33000000.0
2005-02-10 17:33:00,1.60059,1.60072,1.60035,1.60035,44200000.0
2005-02-10 17:34:00,1.60045,1.60065,1.60038,1.60065,37600000.0
2005-02-10 17:35:00,1.60065,1.60065,1.60036,1.60051,35000000.0
2005-02-10 17:36:00,1.60053,1.60053,1.59981,1.59981,69600000.0
2005-02-10 17:37:00,1.6003,1.60052,1.59958,1.60038,46400001.0
2005-02-10 17:38:00,1.60019,1.60047,1.60003,1.60003,101800001.0
2005-02-10 17:39:00,1.60053,1.60074,1.60036,1.6005,29200000.0
2005-02-10 17:40:00,1.60062,1.60086,1.60033,1.60046,27200000.0
2005-02-10 17:41:00,1.60049,1.60073,1.60006,1.60006,56800000.0
2005-02-10 17:42:00,1.59983,1.60041,1.59883,1.60022,37800000.0
2005-02-10 17:43:00,1.60065,1.60082,1.60029,1.60056,41900000.0
2005-02-10 17:44:00,1.60049,1.60058,1.60008,1.60008,33300000.0
2005-02-10 17:45:00,1.60003,1.60011,1.59969,1.59977,31800000.0
2005-02-10 17:46:00,1.60001,1.60001,1.59953,1.59976,49200000.0
2005-02-10 17:47:00,1.59994,1.60025,1.59987,1.59987,34000000.0
2005-02-10 17:48:00,1.59985,1.59985,1.59913,1.59942,52800000.0
2005-02-10 17:49:00,1.59918,1.59918,1.59802,1.59845,35600000.0
2005-02-10 17:50:00,1.5991,1.59932,1.59877,1.59932,36300000.0
2005-02-10 17:51:00,1.59959,1.59972,1.59931,1.59949,43900000.0
2005-02-10 17:52:00,1.59982,1.59982,1.59892,1.59892,47500001.0
2005-02-10 17:53:00,1.59879,1.59916,1.59873,1.59885,31800000.0
2005-02-10 17:54:00,1.59881,1.59907,1.59835,1.59872,41600000.0
2005-02-10 17:55:00,1.59837,1.59853,1.59772,1.5983,43400000.0
2005-02-10 17:56:00,1.59818,1.59853,1.59808,1.59831,30600000.0
2005-02-10 17:57:00,1.59838,1.59858,1.59835,1.59835,57400000.0
2005-02-10 17:58:00,1.59851,1.59851,1.59782,1.59803,76700001.0
2005-02-10 17:59:00,1.59803,1.59858,1.59786,1.59833,33000000.0
2005-02-10 18:00:00,1.59813,1.59842,1.59788,1.59807,24400000.0
2005-02-10 18:01:00,1.59845,1.59861,1.59788,1.59815,59200000.0
2005-02-10 18:02:00,1.59839,1.59861,1.59797,1.59797,53800000.0
2005-02-10 18:03:00,1.59797,1.59847,1.59788,1.59805,37200000.0
2005-02-10 18:04:00,1.59844,1.59853,1.59828,1.59834,51600000.0
2005-02-10 18:05:00,1.5984,1.5984,1.59784,1.59784,33400000.0
2005-02-10 18:06:00,1.59779,1.59811,1.59768,1.59768,37000000.0
2005-02-10 18:07:00,1.5978,1.5978,1.59692,1.59697,46900000.0
2005-02-10 18:08:00,1.59666,1.5972,1.59666,1.59697,44400000.0
2005-02-10 18:09:00,1.59742,1.59756,1.59703,1.5973,29700000.0
2005-02-10 18:10:00,1.59731,1.59739,1.59695,1.59714,26600000.0
2005-02-10 18:11:00,1.59737,1.59778,1.59725,1.59752,37400000.0
2005-02-10 18:12:00,1.59755,1.59755,1.59711,1.59741,27000000.0
2005-02-10 18:13:00,1.59759,1.59775,1.59723,1.59733,37600000.0
2005-02-10 18:14:00,1.59706,1.59773,1.59706,1.5975,40000000.0
2005-02-10 18:15:00,1.59767,1.59794,1.59737,1.59737,40000000.0
2005-02-10 18:16:00,1.59771,1.59795,1.59723,1.59723,23200000.0
2005-02-10 18:17:00,1.59738,1.59768,1.59722,1.59722,47200000.0
2005-02-10 18:18:00,1.59691,1.5975,1.59682,1.59746,38000000.0
2005-02-10 18:19:00,1.59739,1.59739,1.59697,1.59697,28900000.0
2005-02-10 18:20:00,1.59743,1.59785,1.59726,1.59726,27200000.0
2005-02-10 18:21:00,1.59788,1.59788,1.59722,1.59752,48400000.0
2005-02-10 18:22:00,1.5975,1.59806,1.59738,1.59767,28200000.0
2005-02-10 18:23:00,1.59798,1.59815,1.59716,1.59716,14200000.0
2005-02-10 18:24:00,1.59717,1.59771,1.5971,1.59737,34600000.0
2005-02-10 18:25:00,1.59773,1.59794,1.59762,1.59762,33800000.0
2005-02-10 18:26:00,1.59776,1.59778,1.59746,1.59746,32800000.0
2005-02-10 18:27:00,1.59745,1.59745,1.59699,1.59724,49200000.0
2005-02-10 18:28:00,1.59708,1.59709,1.59674,1.59678,35400000.0
2005-02-10 18:29:00,1.59735,1.59735,1.59681,1.5971,31600000.0
2005-02-10 18:30:00,1.59727,1.5976,1.59715,1.59745,26600000.0
2005-02-10 18:31:00,1.59764,1.59772,1.59735,1.59763,32400000.0
2005-02-10 18:32:00,1.59785,1.59785,1.59729,1.59754,37700000.0
2005-02-10 18:33:00,1.59765,1.59765,1.59729,1.5975,40600000.0
2005-02-10 18:34:00,1.59781,1.59781,1.5974,1.5974,20600000.0
2005-02-10 18:35:00,1.59787,1.59787,1.59696,1.5974,56200001.0
2005-02-10 18:36:00,1.5975,1.59772,1.59739,1.59739,53300000.0
2005-02-10 18:37:00,1.59758,1.59784,1.59753,1.59769,30200000.0
2005-02-10 18:38:00,1.59748,1.59788,1.59737,1.59771,30200000.0
2005-02-10 18:39:00,1.59733,1.59758,1.59681,1.59692,28000000.0
2005-02-10 18:40:00,1.59686,1.59721,1.59686,1.59705,32900000.0
2005-02-10 18:41:00,1.59708,1.59733,1.59708,1.59721,28400000.0
2005-02-10 18:42:00,1.59719,1.59732,1.59691,1.59732,39900000.0
2005-02-10 18:43:00,1.59722,1.59785,1.59718,1.59739,22800000.0
2005-02-10 18:44:00,1.59759,1.59767,1.59701,1.59701,40200000.0
2005-02-10 18:45:00,1.59738,1.59766,1.59712,1.59743,39700000.0
2005-02-10 18:46:00,1.59761,1.59764,1.59716,1.59716,43800000.0
2005-02-10 18:47:00,1.59769,1.59771,1.5974,1.59767,34100000.0
2005-02-10 18:48:00,1.59762,1.59788,1.59737,1.59746,51200000.0
2005-02-10 18:49:00,1.59769,1.59777,1.59751,1.59765,25800000.0
2005-02-10 18:50:00,1.59778,1.59786,1.59753,1.59773,29600000.0
2005-02-10 18:51:00,1.59777,1.5983,1.59777,1.59817,57800000.0
2005-02-10 18:52:00,1.59801,1.59828,1.59798,1.59798,27000000.0
2005-02-10 18:53:00,1.598,1.5981,1.59772,1.59772,32500000.0
2005-02-10 18:54:00,1.59793,1.59793,1.59761,1.59788,25600000.0
2005-02-10 18:55:00,1.59771,1.59859,1.59771,1.59848,28200000.0
2005-02-10 18:56:00,1.59848,1.5986,1.5979,1.5979,54100000.0
2005-02-10 18:57:00,1.59801,1.59824,1.59785,1.59804,49400000.0
2005-02-10 18:58:00,1.59798,1.59798,1.59651,1.5973,29400000.0
2005-02-10 18:59:00,1.59776,1.59776,1.59723,1.59765,39600001.0
2005-02-10 19:00:00,1.59768,1.59772,1.59724,1.59772,45200000.0
2005-02-10 19:01:00,1.59801,1.59801,1.59758,1.59762,44600000.0
2005-02-10 19:02:00,1.59785,1.59798,1.59644,1.5975,28100000.0
2005-02-10 19:03:00,1.598,1.59824,1.59782,1.59794,70400001.0
2005-02-10 19:04:00,1.59801,1.59801,1.5976,1.59781,48400000.0
2005-02-10 19:05:00,1.59791,1.59794,1.59758,1.59769,26000000.0
2005-02-10 19:06:00,1.59763,1.59768,1.59741,1.59741,36600000.0
2005-02-10 19:07:00,1.59747,1.5979,1.59742,1.59777,48500000.0
2005-02-10 19:08:00,1.59732,1.59757,1.5973,1.5973,48500000.0
2005-02-10 19:09:00,1.59757,1.59757,1.59726,1.59742,29600000.0
2005-02-10 19:10:00,1.59744,1.59756,1.59686,1.59686,66400000.0
2005-02-10 19:11:00,1.59735,1.59746,1.59723,1.59733,27600000.0
2005-02-10 19:12:00,1.5973,1.59765,1.5973,1.59761,28900000.0
2005-02-10 19:13:00,1.5979,1.5979,1.59761,1.59779,50100000.0
2005-02-10 19:14:00,1.59772,1.59803,1.5976,1.59803,31700000.0
2005-02-10 19:15:00,1.598,1.59801,1.59777,1.59777,30800000.0
2005-02-10 19:16:00,1.59797,1.59814,1.59769,1.59769,49700000.0
2005-02-10 19:17:00,1.5976,1.5976,1.5973,1.59751,39200000.0
2005-02-10 19:18:00,1.59762,1.59814,1.59748,1.59814,40200000.0
2005-02-10 19:19:00,1.59818,1.59818,1.59754,1.5978,44800000.0
2005-02-10 19:20:00,1.59772,1.59815,1.59771,1.59793,34800000.0
2005-02-10 19:21:00,1.598,1.59822,1.59784,1.59784,21800000.0
2005-02-10 19:22:00,1.59793,1.59796,1.59771,1.59771,43400000.0
2005-02-10 19:23:00,1.59785,1.59799,1.59755,1.59798,47600000.0
2005-02-10 19:24:00,1.59806,1.59816,1.59784,1.59812,41000000.0
2005-02-10 19:25:00,1.59834,1.59847,1.59826,1.59839,35200000.0
2005-02-10 19:26:00,1.59798,1.59829,1.59785,1.59811,37800000.0
2005-02-10 19:27:00,1.59831,1.59831,1.59768,1.59809,39700000.0
2005-02-10 19:28:00,1.59818,1.59845,1.59807,1.59841,31600000.0
2005-02-10 19:29:00,1.59827,1.5986,1.5981,1.59836,37400000.0
2005-02-10 19:30:00,1.59851,1.59851,1.59819,1.59822,32400000.0
2005-02-10 19:31:00,1.59823,1.59852,1.59809,1.59832,45600000.0
2005-02-10 19:32:00,1.59831,1.59832,1.59808,1.59808,44400001.0
2005-02-10 19:33:00,1.5984,1.59875,1.5984,1.59859,30600000.0
2005-02-10 19:34:00,1.59838,1.59838,1.59799,1.59799,33200000.0
2005-02-10 19:35:00,1.59802,1.59806,1.59554,1.59729,42900000.0
2005-02-10 19:36:00,1.59794,1.59839,1.59794,1.59809,30200000.0
2005-02-10 19:37:00,1.59815,1.5982,1.59775,1.59775,35000000.0
2005-02-10 19:38:00,1.5976,1.59806,1.5976,1.59794,32800000.0
2005-02-10 19:39:00,1.59825,1.59835,1.59808,1.59813,37300000.0
2005-02-10 19:40:00,1.598,1.59845,1.598,1.59832,54400000.0
2005-02-10 19:41:00,1.59832,1.5988,1.59832,1.59871,63200001.0
2005-02-10 19:42:00,1.59869,1.59882,1.59848,1.59868,58600000.0
2005-02-10 19:43:00,1.59845,1.59858,1.598,1.59845,28700000.0
2005-02-10 19:44:00,1.59842,1.59846,1.59829,1.59846,53100000.0
2005-02-10 19:45:00,1.59847,1.59861,1.59839,1.59839,36200000.0
2005-02-10 19:46:00,1.59838,1.59866,1.59817,1.59817,61800000.0
2005-02-10 19:47:00,1.59829,1.59855,1.59826,1.59845,31000000.0
2005-02-10 19:48:00,1.59844,1.59863,1.59844,1.59861,38800000.0
2005-02-10 19:49:00,1.5981,1.5981,1.5978,1.5978,34800000.0
2005-02-10 19:50:00,1.59855,1.59855,1.59785,1.59785,34800000.0
2005-02-10 19:51:00,1.59761,1.59792,1.59761,1.59784,34000000.0
2005-02-10 19:52:00,1.59799,1.5983,1.59796,1.59809,39800001.0
2005-02-10 19:53:00,1.59806,1.59824,1.59801,1.59815,59600000.0
2005-02-10 19:54:00,1.59822,1.59837,1.59822,1.59827,33000000.0
2005-02-10 19:55:00,1.59822,1.59837,1.59822,1.59834,48600000.0
2005-02-10 19:56:00,1.59838,1.59851,1.59816,1.59832,21800000.0
2005-02-10 19:57:00,1.59825,1.59834,1.59806,1.59818,38000000.0
2005-02-10 19:58:00,1.59794,1.59804,1.59792,1.59792,28300000.0
2005-02-10 19:59:00,1.59841,1.59878,1.59825,1.59878,37600000.0
2005-02-10 20:00:00,1.59884,1.59905,1.5981,1.5981,31200000.0
2005-02-10 20:01:00,1.59878,1.59885,1.59823,1.59862,54900000.0
2005-02-10 20:02:00,1.59872,1.59891,1.59855,1.59869,42400000.0
2005-02-10 20:03:00,1.59903,1.59903,1.59864,1.59873,31300000.0
2005-02-10 20:04:00,1.59864,1.59881,1.59815,1.59829,48900000.0
2005-02-10 20:05:00,1.59835,1.59867,1.59824,1.59825,38500000.0
2005-02-10 20:06:00,1.5983,1.59863,1.5983,1.59846,46500000.0
2005-02-10 20:07:00,1.5984,1.59857,1.59803,1.59803,23200000.0
2005-02-10 20:08:00,1.59809,1.59809,1.59753,1.59759,33500000.0
2005-02-10 20:09:00,1.59775,1.59803,1.59775,1.59793,37900000.0
2005-02-10 20:10:00,1.59755,1.59795,1.59755,1.5978,40800000.0
2005-02-10 20:11:00,1.59782,1.59782,1.59752,1.59764,38000000.0
2005-02-10 20:12:00,1.59764,1.59795,1.59748,1.5977,42100000.0
2005-02-10 20:13:00,1.59763,1.59769,1.59755,1.59765,39800001.0
2005-02-10 20:14:00,1.59766,1.59771,1.59709,1.59771,33700000.0
2005-02-10 20:15:00,1.59794,1.59794,1.59772,1.59772,82100002.0
2005-02-10 20:16:00,1.59767,1.59775,1.59738,1.59744,50500000.0
2005-02-10 20:17:00,1.5976,1.5982,1.5976,1.598,44800000.0
2005-02-10 20:18:00,1.59786,1.59791,1.59771,1.59773,42200000.0
2005-02-10 20:19:00,1.59771,1.59807,1.59768,1.59805,42400000.0
2005-02-10 20:20:00,1.598,1.59806,1.59764,1.59802,20000000.0
2005-02-10 20:21:00,1.59804,1.59818,1.59803,1.59813,45500000.0
2005-02-10 20:22:00,1.59793,1.59804,1.59786,1.5979,22600000.0
2005-02-10 20:23:00,1.59781,1.59783,1.59751,1.59769,54600001.0
2005-02-10 20:24:00,1.59789,1.59792,1.59777,1.59782,23200000.0
2005-02-10 20:25:00,1.59797,1.59807,1.59761,1.59778,59900000.0
2005-02-10 20:26:00,1.59769,1.59777,1.59739,1.59752,39800000.0
2005-02-10 20:27:00,1.59775,1.59789,1.59731,1.59731,55800000.0
2005-02-10 20:28:00,1.59755,1.59766,1.59743,1.59766,23000000.0
2005-02-10 20:29:00,1.59764,1.59764,1.59718,1.59752,43800000.0
2005-02-10 20:30:00,1.5977,1.5977,1.59735,1.5974,40000000.0
2005-02-10 20:31:00,1.59773,1.59778,1.59713,1.59769,69600000.0
2005-02-10 20:32:00,1.59785,1.59813,1.59734,1.59754,42600000.0
2005-02-10 20:33:00,1.59856,1.59856,1.59742,1.59797,37600000.0
2005-02-10 20:34:00,1.59807,1.59826,1.59741,1.59741,61800000.0
2005-02-10 20:35:00,1.59728,1.59753,1.59728,1.59751,40800000.0
2005-02-10 20:36:00,1.59789,1.59806,1.59767,1.59767,41600000.0
2005-02-10 20:37:00,1.59776,1.59814,1.59771,1.59814,50200000.0
2005-02-10 20:38:00,1.59816,1.59819,1.59793,1.59809,63600001.0
2005-02-10 20:39:00,1.59797,1.59822,1.59783,1.59797,51500000.0
2005-02-10 20:40:00,1.5981,1.59833,1.59809,1.59825,28000000.0
2005-02-10 20:41:00,1.59845,1.59863,1.59829,1.59844,50500000.0
2005-02-10 20:42:00,1.5982,1.5982,1.59757,1.59797,41400000.0
2005-02-10 20:43:00,1.59761,1.59761,1.59703,1.59703,31000000.0
2005-02-10 20:44:00,1.59734,1.59792,1.59729,1.59792,35600000.0
2005-02-10 20:45:00,1.59763,1.5977,1.59726,1.59726,49200001.0
2005-02-10 20:46:00,1.59775,1.59777,1.59755,1.5976,41800000.0
2005-02-10 20:47:00,1.5979,1.59797,1.59752,1.59774,33000000.0
2005-02-10 20:48:00,1.59763,1.59792,1.59746,1.59746,49000000.0
2005-02-10 20:49:00,1.59779,1.59791,1.59754,1.59754,54400001.0
2005-02-10 20:50:00,1.5974,1.59768,1.5974,1.59768,42400000.0
2005-02-10 20:51:00,1.59745,1.59768,1.59745,1.59753,28900000.0
2005-02-10 20:52:00,1.59768,1.59788,1.59756,1.59776,33900000.0
2005-02-10 20:53:00,1.59755,1.59775,1.59748,1.59763,39200000.0
2005-02-10 20:54:00,1.59748,1.59785,1.59748,1.59762,33800000.0
2005-02-10 20:55:00,1.59763,1.5979,1.59755,1.5979,44800000.0
2005-02-10 20:56:00,1.5978,1.59793,1.59766,1.59793,35400000.0
2005-02-10 20:57:00,1.59783,1.59786,1.5977,1.5977,44200001.0
2005-02-10 20:58:00,1.59788,1.59808,1.59783,1.59808,49400000.0
2005-02-10 20:59:00,1.59784,1.59815,1.59784,1.59815,50800000.0
2005-02-10 21:00:00,1.59786,1.59804,1.59769,1.5979,27800000.0
2005-02-10 21:01:00,1.59779,1.59803,1.59742,1.59742,46800001.0
2005-02-10 21:02:00,1.59764,1.59784,1.59737,1.59764,45800000.0
2005-02-10 21:03:00,1.59753,1.59765,1.59745,1.59754,32800000.0
2005-02-10 21:04:00,1.59769,1.59786,1.59769,1.59784,26000000.0
2005-02-10 21:05:00,1.59764,1.59804,1.59753,1.59783,43400000.0
2005-02-10 21:06:00,1.59771,1.59775,1.59746,1.59775,35200000.0
2005-02-10 21:07:00,1.59767,1.59768,1.59751,1.59757,42000001.0
2005-02-10 21:08:00,1.59758,1.59768,1.5975,1.59768,43300000.0
2005-02-10 21:09:00,1.59776,1.59784,1.59764,1.59774,35000000.0
2005-02-10 21:10:00,1.59776,1.59776,1.59745,1.59765,55200002.0
2005-02-10 21:11:00,1.59757,1.59787,1.59737,1.59753,35000000.0
2005-02-10 21:12:00,1.59764,1.59781,1.5976,1.5977,67400000.0
2005-02-10 21:13:00,1.5977,1.59788,1.59766,1.59774,32800000.0
2005-02-10 21:14:00,1.59767,1.59793,1.59765,1.59772,46600000.0
2005-02-10 21:15:00,1.59783,1.59802,1.59781,1.59784,62600001.0
2005-02-10 21:16:00,1.59748,1.59793,1.59748,1.59793,32800000.0
2005-02-10 21:17:00,1.59782,1.59782,1.59735,1.59735,58800000.0
2005-02-10 21:18:00,1.59777,1.59777,1.59713,1.5975,37800000.0
2005-02-10 21:19:00,1.59759,1.59759,1.59739,1.59744,33600000.0
2005-02-10 21:20:00,1.59735,1.59769,1.59728,1.59756,55400000.0
2005-02-10 21:21:00,1.59753,1.59777,1.59752,1.59752,32400000.0
2005-02-10 21:22:00,1.59724,1.59775,1.59724,1.59759,47700000.0
2005-02-10 21:23:00,1.59757,1.59799,1.59729,1.59729,39800000.0
2005-02-10 21:24:00,1.59745,1.59774,1.59726,1.59738,48200001.0
2005-02-10 21:25:00,1.59742,1.5975,1.59711,1.59711,50800000.0
2005-02-10 21:26:00,1.59749,1.59761,1.59739,1.59739,44800000.0
2005-02-10 21:27:00,1.59739,1.59745,1.59732,1.59732,38800000.0
2005-02-10 21:28:00,1.59718,1.59728,1.59706,1.59728,53000001.0
2005-02-10 21:29:00,1.59725,1.59728,1.5971,1.59727,21800000.0
2005-02-10 21:30:00,1.59743,1.59743,1.59713,1.59713,42400000.0
2005-02-10 21:31:00,1.59729,1.59732,1.59714,1.59727,23000000.0
2005-02-10 21:32:00,1.59731,1.59731,1.59712,1.59721,27000000.0
2005-02-10 21:33:00,1.59728,1.59736,1.59699,1.59712,47100000.0
2005-02-10 21:34:00,1.59727,1.59747,1.59727,1.59747,60200002.0
2005-02-10 21:35:00,1.59737,1.59744,1.59707,1.59738,23600000.0
2005-02-10 21:36:00,1.59755,1.59755,1.59715,1.59747,29100000.0
2005-02-10 21:37:00,1.59749,1.59749,1.59737,1.59747,48100000.0
2005-02-10 21:38:00,1.59754,1.59754,1.59732,1.59741,31500000.0
2005-02-10 21:39:00,1.59741,1.59767,1.59741,1.59767,51600000.0
2005-02-10 21:40:00,1.59775,1.59787,1.59773,1.59782,35200000.0
2005-02-10 21:41:00,1.59768,1.59806,1.59768,1.5979,52700000.0
2005-02-10 21:42:00,1.59811,1.59822,1.59748,1.59748,33600000.0
2005-02-10 21:43:00,1.59786,1.59792,1.59748,1.59792,42200000.0
2005-02-10 21:44:00,1.59788,1.59816,1.59776,1.59793,35200000.0
2005-02-10 21:45:00,1.59796,1.59807,1.59795,1.59795,23600000.0
2005-02-10 21:46:00,1.59791,1.59812,1.59776,1.59789,54200000.0
2005-02-10 21:47:00,1.59784,1.59804,1.59784,1.59787,27600000.0
2005-02-10 21:48:00,1.59804,1.59806,1.59777,1.59777,36000000.0
2005-02-10 21:49:00,1.59778,1.59787,1.59766,1.59771,32700000.0
2005-02-10 21:50:00,1.59794,1.59799,1.59764,1.59764,58800000.0
2005-02-10 21:51:00,1.59751,1.59778,1.59751,1.59769,38800000.0
2005-02-10 21:52:00,1.59764,1.598,1.59734,1.59748,27600000.0
2005-02-10 21:53:00,1.59744,1.59761,1.59744,1.59746,35700000.0
2005-02-10 21:54:00,1.59765,1.59792,1.59751,1.59766,42400000.0
2005-02-10 21:55:00,1.59775,1.59779,1.5975,1.5976,54000000.0
2005-02-10 21:56:00,1.59755,1.5977,1.5975,1.5976,49500001.0
2005-02-10 21:57:00,1.59757,1.59762,1.59711,1.59742,32600000.0
2005-02-10 21:58:00,1.59724,1.59738,1.5971,1.5971,27000000.0
2005-02-10 21:59:00,1.59725,1.59751,1.59715,1.59715,51400001.0
2005-02-10 22:00:00,1.59745,1.59756,1.59734,1.59734,52700000.0
2005-02-10 22:01:00,1.59723,1.59737,1.59689,1.59701,27800000.0
2005-02-10 22:02:00,1.59696,1.59712,1.59671,1.59671,39600000.0
2005-02-10 22:03:00,1.59684,1.59708,1.5966,1.59708,34200000.0
2005-02-10 22:04:00,1.59706,1.59706,1.59672,1.59692,28200000.0
2005-02-10 22:05:00,1.59709,1.59709,1.59685,1.59708,52400000.0
2005-02-10 22:06:00,1.59714,1.59714,1.59673,1.59703,61200000.0
2005-02-10 22:07:00,1.59692,1.59709,1.59682,1.59689,39000000.0
2005-02-10 22:08:00,1.59648,1.59683,1.59648,1.59673,38000000.0
2005-02-10 22:09:00,1.59583,1.59664,1.59577,1.59652,24400000.0
2005-02-10 22:10:00,1.59642,1.59664,1.59619,1.59635,34400000.0
2005-02-10 22:11:00,1.59635,1.59652,1.59613,1.59613,34200000.0
2005-02-10 22:12:00,1.59642,1.59642,1.59613,1.59613,47800000.0
2005-02-10 22:13:00,1.59652,1.59664,1.59632,1.59638,35800000.0
2005-02-10 22:14:00,1.59651,1.59659,1.59583,1.59653,49000000.0
2005-02-10 22:15:00,1.59645,1.59649,1.59622,1.59627,42500000.0
2005-02-10 22:16:00,1.59622,1.5963,1.59598,1.59598,33600000.0
2005-02-10 22:17:00,1.59627,1.5964,1.5961,1.59618,32600000.0
2005-02-10 22:18:00,1.59628,1.59628,1.59613,1.59613,43300000.0
2005-02-10 22:19:00,1.59611,1.59629,1.59611,1.59615,27800000.0
2005-02-10 22:20:00,1.59631,1.59642,1.59606,1.59642,39800000.0
2005-02-10 22:21:00,1.59636,1.59664,1.59631,1.59642,27600000.0
2005-02-10 22:22:00,1.59643,1.59643,1.59606,1.59617,50600000.0
2005-02-10 22:23:00,1.59633,1.59633,1.59613,1.59618,36400000.0
2005-02-10 22:24:00,1.59626,1.59655,1.59622,1.59655,40100000.0
2005-02-10 22:25:00,1.59656,1.59673,1.59645,1.59657,24400000.0
2005-02-10 22:26:00,1.59666,1.59698,1.59666,1.59698,25800000.0
2005-02-10 22:27:00,1.59694,1.59721,1.59675,1.59712,52700000.0
2005-02-10 22:28:00,1.59719,1.59748,1.59718,1.59746,44800000.0
2005-02-10 22:29:00,1.59758,1.59758,1.59729,1.59738,33400000.0
2005-02-10 22:30:00,1.59737,1.59744,1.59726,1.59734,33800000.0
2005-02-10 22:31:00,1.59748,1.59758,1.59686,1.59743,47800000.0
2005-02-10 22:32:00,1.5987,1.5987,1.5987,1.5987,51400001.0
2005-02-10 22:33:00,1.59743,1.59757,1.59737,1.59749,51400001.0
2005-02-10 22:34:00,1.59721,1.59741,1.59702,1.59709,47200000.0
2005-02-10 22:35:00,1.59731,1.59731,1.59704,1.59714,43000001.0
2005-02-10 22:36:00,1.59727,1.59727,1.59658,1.59658,44600000.0
2005-02-10 22:37:00,1.59723,1.59741,1.59723,1.59735,47000000.0
2005-02-10 22:38:00,1.59725,1.59739,1.59712,1.59725,30600000.0
2005-02-10 22:39:00,1.59712,1.59717,1.59689,1.597,28000000.0
2005-02-10 22:40:00,1.59708,1.59716,1.59673,1.59673,39200000.0
2005-02-10 22:41:00,1.59696,1.59719,1.59691,1.59691,25800000.0
2005-02-10 22:42:00,1.59689,1.59736,1.59664,1.59736,31000000.0
2005-02-10 22:43:00,1.5975,1.59755,1.59712,1.5972,33000000.0
2005-02-10 22:44:00,1.59699,1.59724,1.59699,1.59724,31000000.0
2005-02-10 22:45:00,1.59737,1.59746,1.59731,1.59742,35600000.0
2005-02-10 22:46:00,1.59742,1.59755,1.59737,1.59737,42600000.0
2005-02-10 22:47:00,1.59751,1.59751,1.5972,1.59727,25600000.0
2005-02-10 22:48:00,1.59732,1.59766,1.59732,1.59751,31800000.0
2005-02-10 22:49:00,1.59729,1.59752,1.59711,1.59737,33000000.0
2005-02-10 22:50:00,1.59742,1.59747,1.59726,1.59726,29100000.0
2005-02-10 22:51:00,1.59737,1.5975,1.59731,1.5975,28000000.0
2005-02-10 22:52:00,1.59756,1.59774,1.59745,1.59748,26800000.0
2005-02-10 22:53:00,1.59761,1.59782,1.59739,1.59766,47200000.0
2005-02-10 22:54:00,1.59767,1.59802,1.59767,1.59802,28600000.0
2005-02-10 22:55:00,1.59825,1.59832,1.59802,1.59819,29300000.0
2005-02-10 22:56:00,1.59836,1.59852,1.59836,1.59852,41200000.0
2005-02-10 22:57:00,1.5986,1.5986,1.59794,1.59794,46200000.0
2005-02-10 22:58:00,1.59821,1.59829,1.59781,1.59781,76800000.0
2005-02-10 22:59:00,1.59813,1.59816,1.59788,1.59816,54200000.0
2005-02-10 23:00:00,1.59791,1.59812,1.59783,1.59783,28800000.0
2005-02-10 23:01:00,1.59786,1.59806,1.59771,1.59794,38600000.0
2005-02-10 23:02:00,1.5978,1.59795,1.5978,1.59793,28000000.0
2005-02-10 23:03:00,1.59808,1.59816,1.59791,1.59798,45400000.0
2005-02-10 23:04:00,1.59805,1.59816,1.59783,1.59816,35400000.0
2005-02-10 23:05:00,1.59783,1.59799,1.59768,1.59777,54900001.0
2005-02-10 23:06:00,1.59786,1.59786,1.59717,1.59752,66600000.0
2005-02-10 23:07:00,1.59721,1.59738,1.59721,1.59725,41800000.0
2005-02-10 23:08:00,1.59733,1.59754,1.59725,1.59729,72200002.0
2005-02-10 23:09:00,1.5972,1.59753,1.59718,1.59729,27000000.0
2005-02-10 23:10:00,1.59736,1.59765,1.59721,1.59738,35600000.0
2005-02-10 23:11:00,1.59743,1.59759,1.59738,1.59746,53200000.0
2005-02-10 23:12:00,1.59751,1.59762,1.59735,1.59744,44900000.0
2005-02-10 23:13:00,1.59675,1.59741,1.59675,1.59718,33100000.0
2005-02-10 23:14:00,1.59747,1.59754,1.59729,1.59754,26800000.0
2005-02-10 23:15:00,1.59751,1.59774,1.59703,1.59758,53600000.0
2005-02-10 23:16:00,1.59767,1.59785,1.59764,1.59778,26800000.0
2005-02-10 23:17:00,1.59779,1.59779,1.59731,1.59731,51400001.0
2005-02-10 23:18:00,1.59733,1.59749,1.59712,1.59746,39800000.0
2005-02-10 23:19:00,1.5976,1.59778,1.59752,1.59752,56400000.0
2005-02-10 23:20:00,1.5977,1.59775,1.59731,1.59763,40200000.0
2005-02-10 23:21:00,1.59782,1.59783,1.59747,1.59747,39800000.0
2005-02-10 23:22:00,1.59767,1.59797,1.59751,1.59797,52000000.0
2005-02-10 23:23:00,1.59788,1.59803,1.59788,1.59803,41000000.0
2005-02-10 23:24:00,1.59792,1.5982,1.59791,1.59791,24400000.0
2005-02-10 23:25:00,1.59805,1.5982,1.59797,1.59797,54800000.0
2005-02-10 23:26:00,1.59812,1.59826,1.59799,1.59824,40000000.0
2005-02-10 23:27:00,1.59809,1.59829,1.59809,1.59815,33100000.0
2005-02-10 23:28:00,1.59803,1.59805,1.59775,1.59775,63000000.0
2005-02-10 23:29:00,1.59808,1.59841,1.59793,1.59811,40000000.0
2005-02-10 23:30:00,1.598,1.59857,1.598,1.59819,37100000.0
2005-02-10 23:31:00,1.59825,1.59841,1.5979,1.59841,37200000.0
2005-02-10 23:32:00,1.59811,1.59811,1.59657,1.59657,20800000.0
2005-02-10 23:33:00,1.5963,1.5965,1.5963,1.59649,46100000.0
2005-02-10 23:34:00,1.59659,1.59827,1.59659,1.59805,36000000.0
2005-02-10 23:35:00,1.59843,1.59843,1.59816,1.59816,21000000.0
2005-02-10 23:36:00,1.59823,1.59823,1.59813,1.59813,27800000.0
2005-02-10 23:37:00,1.59822,1.59822,1.59811,1.59812,17400000.0
2005-02-10 23:38:00,1.59834,1.59858,1.59831,1.59846,40200000.0
2005-02-10 23:39:00,1.59813,1.59848,1.5981,1.59813,36600000.0
2005-02-10 23:40:00,1.59836,1.59836,1.598,1.598,33000000.0
2005-02-10 23:41:00,1.59816,1.59816,1.59763,1.59763,35200000.0
2005-02-10 23:42:00,1.5984,1.5984,1.59813,1.59821,58000002.0
2005-02-10 23:43:00,1.59828,1.59838,1.59793,1.59825,40200000.0
2005-02-10 23:44:00,1.59836,1.59853,1.59834,1.59847,63200000.0
2005-02-10 23:45:00,1.59832,1.59865,1.5981,1.5984,60200000.0
2005-02-10 23:46:00,1.59836,1.59837,1.59813,1.59837,47400000.0
2005-02-10 23:47:00,1.59862,1.59864,1.59828,1.59859,42800000.0
2005-02-10 23:48:00,1.59846,1.59846,1.59816,1.59833,48800001.0
2005-02-10 23:49:00,1.59872,1.59877,1.59772,1.59826,17200000.0
2005-02-10 23:50:00,1.59835,1.59883,1.59833,1.59883,33100000.0
2005-02-10 23:51:00,1.59898,1.59906,1.59845,1.59853,49900000.0
2005-02-10 23:52:00,1.59854,1.59858,1.59823,1.59848,37800000.0
2005-02-10 23:53:00,1.59872,1.59872,1.5984,1.59857,31900000.0
2005-02-10 23:54:00,1.59895,1.59903,1.59835,1.59835,27900000.0
2005-02-10 23:55:00,1.59878,1.59902,1.59878,1.59886,38300000.0
2005-02-10 23:56:00,1.59888,1.59888,1.59825,1.59833,35400000.0
2005-02-10 23:57:00,1.59822,1.59858,1.59822,1.59858,46000000.0
2005-02-10 23:58:00,1.59857,1.5987,1.59826,1.59854,35000000.0
2005-02-10 23:59:00,1.59841,1.59857,1.59832,1.59836,46600000.0
2005-02-11 00:00:00,1.5984,1.5986,1.59833,1.59849,39800000.0
2005-02-11 00:01:00,1.5984,1.5984,1.5984,1.5984,55400000.0
2005-02-11 00:02:00,1.5984,1.5984,1.5984,1.5984,55400000.0
2005-02-11 00:03:00,1.5984,1.5984,1.5981,1.5984,55400000.0
2005-02-11 00:04:00,1.5985,1.5985,1.5985,1.5985,55400000.0
2005-02-11 00:06:00,1.5986,1.5986,1.5986,1.5986,55400000.0
2005-02-11 00:07:00,1.5986,1.5986,1.5986,1.5986,55400000.0
2005-02-11 00:10:00,1.5985,1.5985,1.5985,1.5985,55400000.0
2005-02-11 00:11:00,1.5986,1.5986,1.5986,1.5986,55400000.0
2005-02-11 00:13:00,1.5985,1.5985,1.5985,1.5985,55400000.0
2005-02-11 00:15:00,1.5987,1.5987,1.5987,1.5987,55400000.0
2005-02-11 00:18:00,1.599,1.599,1.599,1.599,55400000.0
2005-02-11 00:19:00,1.599,1.599,1.599,1.599,55400000.0
2005-02-11 00:20:00,1.599,1.599,1.599,1.599,55400000.0
2005-02-11 00:21:00,1.5988,1.5988,1.5988,1.5988,55400000.0
2005-02-11 00:23:00,1.59839,1.59851,1.59791,1.59819,55400000.0
2005-02-11 00:24:00,1.59812,1.59812,1.59737,1.59757,85000003.0
2005-02-11 00:25:00,1.59738,1.59766,1.59732,1.59766,44800000.0
2005-02-11 00:26:00,1.59762,1.59772,1.59748,1.59771,28200000.0
2005-02-11 00:28:00,1.5978,1.59788,1.59758,1.59771,43400000.0
2005-02-11 00:29:00,1.59766,1.59774,1.59746,1.59752,32400000.0
2005-02-11 00:30:00,1.5974,1.59777,1.5974,1.59764,27400000.0
2005-02-11 00:31:00,1.59755,1.59775,1.59753,1.59775,34200000.0
2005-02-11 00:32:00,1.59753,1.59775,1.59749,1.59757,56600000.0
2005-02-11 00:33:00,1.59791,1.59791,1.59764,1.59773,28000000.0
2005-02-11 00:34:00,1.59756,1.59761,1.59721,1.59721,29600000.0
2005-02-11 00:35:00,1.59757,1.59759,1.59742,1.59752,26600000.0
2005-02-11 00:36:00,1.59745,1.59757,1.5974,1.59757,35000000.0
2005-02-11 00:37:00,1.5976,1.59769,1.5976,1.59762,23800000.0
2005-02-11 00:38:00,1.59756,1.59774,1.59756,1.59763,38000000.0
2005-02-11 00:39:00,1.59755,1.5977,1.59638,1.59638,35500000.0
2005-02-11 00:40:00,1.59708,1.59708,1.59653,1.59665,23600000.0
2005-02-11 00:41:00,1.59647,1.59671,1.59631,1.59631,34900000.0
2005-02-11 00:42:00,1.59627,1.59664,1.59627,1.59656,33700000.0
2005-02-11 00:43:00,1.59617,1.59666,1.59593,1.59666,19600000.0
2005-02-11 00:44:00,1.59665,1.59668,1.59654,1.59667,34800000.0
2005-02-11 00:45:00,1.59665,1.5967,1.59651,1.59658,46600000.0
2005-02-11 00:46:00,1.59677,1.59686,1.59668,1.59678,45600000.0
2005-02-11 00:47:00,1.59665,1.59669,1.59649,1.59662,29600000.0
2005-02-11 00:48:00,1.59623,1.59655,1.59623,1.59651,20400000.0
2005-02-11 00:49:00,1.5992,1.5992,1.5992,1.5992,42800000.0
2005-02-11 00:50:00,1.59687,1.59755,1.59687,1.59741,42800000.0
2005-02-11 00:51:00,1.59737,1.5976,1.59732,1.5976,53000000.0
2005-02-11 00:52:00,1.59748,1.59772,1.59745,1.59772,29200000.0
2005-02-11 00:53:00,1.59745,1.59747,1.59672,1.59674,42200000.0
2005-02-11 00:54:00,1.5962,1.5966,1.5962,1.5966,25600000.0
2005-02-11 00:55:00,1.59662,1.59662,1.59625,1.59662,55000001.0
2005-02-11 00:56:00,1.59647,1.5966,1.59639,1.59639,58200000.0
2005-02-11 00:57:00,1.59703,1.59703,1.59634,1.59634,35000000.0
2005-02-11 00:58:00,1.59654,1.59662,1.59641,1.59649,49000001.0
2005-02-11 00:59:00,1.5967,1.5975,1.5967,1.5975,39200000.0
2005-02-11 01:00:00,1.5976,1.59767,1.59745,1.5975,40900000.0
2005-02-11 01:01:00,1.59751,1.59782,1.59722,1.59722,31500000.0
2005-02-11 01:02:00,1.59735,1.59735,1.59681,1.59681,38600000.0
2005-02-11 01:03:00,1.5974,1.59806,1.5974,1.59752,31300000.0
2005-02-11 01:04:00,1.59808,1.59815,1.59803,1.59806,27800000.0
2005-02-11 01:05:00,1.59803,1.59814,1.59796,1.59807,53900000.0
2005-02-11 01:06:00,1.59821,1.59826,1.59802,1.59826,59700001.0
2005-02-11 01:07:00,1.59834,1.59845,1.59819,1.59831,44200000.0
2005-02-11 01:08:00,1.59836,1.59843,1.59801,1.59801,32700000.0
2005-02-11 01:09:00,1.59838,1.59838,1.59814,1.59827,38200000.0
2005-02-11 01:10:00,1.59829,1.59849,1.59799,1.59808,37600000.0
2005-02-11 01:11:00,1.59792,1.59821,1.59792,1.59821,43500000.0
2005-02-11 01:12:00,1.5994,1.5995,1.5994,1.5995,49100000.0
2005-02-11 01:13:00,1.59826,1.59829,1.59803,1.59829,49100000.0
2005-02-11 01:14:00,1.59811,1.59828,1.59793,1.59816,28000000.0
2005-02-11 01:15:00,1.59821,1.59831,1.59789,1.59831,29200000.0
2005-02-11 01:16:00,1.59828,1.59844,1.59813,1.59833,48800000.0
2005-02-11 01:17:00,1.59842,1.59842,1.59818,1.5983,38000000.0
2005-02-11 01:18:00,1.59828,1.59863,1.59819,1.59863,39800000.0
2005-02-11 01:19:00,1.59858,1.59878,1.59855,1.59859,54800001.0
2005-02-11 01:20:00,1.59876,1.59885,1.59829,1.59874,30400000.0
2005-02-11 01:21:00,1.5985,1.59884,1.5985,1.59852,55600001.0
2005-02-11 01:22:00,1.5986,1.59869,1.59841,1.5986,37400000.0
2005-02-11 01:24:00,1.59865,1.59873,1.59853,1.59868,24600000.0
2005-02-11 01:25:00,1.59857,1.59863,1.59828,1.59846,38800000.0
2005-02-11 01:26:00,1.59837,1.59859,1.59833,1.59858,33700000.0
2005-02-11 01:28:00,1.59858,1.59873,1.59833,1.59866,38800000.0
2005-02-11 01:29:00,1.59873,1.59873,1.59858,1.59861,23000000.0
2005-02-11 01:30:00,1.59862,1.59862,1.59801,1.59846,61100000.0
2005-02-11 01:31:00,1.59861,1.59884,1.59847,1.59884,37100000.0
2005-02-11 01:32:00,1.59874,1.59899,1.59865,1.59889,38600000.0
2005-02-11 01:33:00,1.59901,1.59909,1.5989,1.59905,20000000.0
2005-02-11 01:34:00,1.59889,1.59889,1.59838,1.5987,39800000.0
2005-02-11 01:35:00,1.5989,1.59908,1.59855,1.59855,60600000.0
2005-02-11 01:36:00,1.59891,1.59907,1.59891,1.599,42600000.0
2005-02-11 01:37:00,1.59877,1.59877,1.59831,1.59862,42000000.0
2005-02-11 01:38:00,1.59924,1.59924,1.5989,1.59913,30600000.0
2005-02-11 01:39:00,1.59908,1.59924,1.5988,1.5992,35600000.0
2005-02-11 01:40:00,1.59904,1.59915,1.59899,1.59909,41800000.0
2005-02-11 01:41:00,1.59899,1.59914,1.59883,1.59891,57300000.0
2005-02-11 01:42:00,1.59899,1.59912,1.59888,1.59898,34000000.0
2005-02-11 01:43:00,1.59901,1.5992,1.5986,1.5992,23600000.0
2005-02-11 01:44:00,1.59902,1.59902,1.59866,1.59898,42600000.0
2005-02-11 01:45:00,1.59901,1.59902,1.59863,1.59867,47800000.0
2005-02-11 01:46:00,1.59885,1.59902,1.59872,1.59893,29400000.0
2005-02-11 01:47:00,1.5978,1.5978,1.5977,1.5977,50800000.0
2005-02-11 01:48:00,1.59899,1.59909,1.59864,1.59864,50800000.0
2005-02-11 01:49:00,1.59899,1.59909,1.59846,1.59892,21000000.0
2005-02-11 01:50:00,1.599,1.59902,1.59861,1.59886,39600001.0
2005-02-11 01:51:00,1.59878,1.59878,1.59842,1.59848,28000000.0
2005-02-11 01:52:00,1.59878,1.59878,1.59847,1.59847,45900000.0
2005-02-11 01:53:00,1.59888,1.59888,1.59866,1.59878,70800000.0
2005-02-11 01:54:00,1.5987,1.59884,1.59864,1.59864,35400000.0
2005-02-11 01:55:00,1.59862,1.59899,1.59862,1.59862,34600000.0
2005-02-11 01:56:00,1.5988,1.59912,1.59879,1.59891,49200000.0
2005-02-11 01:57:00,1.59895,1.59907,1.59878,1.59878,37400000.0
2005-02-11 01:58:00,1.5987,1.5988,1.5984,1.59847,38900000.0
2005-02-11 01:59:00,1.59873,1.59876,1.59855,1.59859,59200000.0
2005-02-11 02:00:00,1.59827,1.59875,1.59827,1.59849,34200000.0
2005-02-11 02:01:00,1.59851,1.59874,1.59851,1.59867,69500000.0
2005-02-11 02:02:00,1.59851,1.59898,1.59851,1.59883,83000000.0
2005-02-11 02:03:00,1.59897,1.59915,1.59894,1.5991,96000001.0
2005-02-11 02:04:00,1.59909,1.59924,1.59896,1.59896,44200000.0
2005-02-11 02:05:00,1.59884,1.59889,1.5988,1.59889,77400000.0
2005-02-11 02:06:00,1.59869,1.59879,1.59844,1.59879,81200001.0
2005-02-11 02:07:00,1.59872,1.59883,1.5984,1.59872,228700001.0
2005-02-11 02:08:00,1.59867,1.59873,1.59867,1.59872,60200000.0
2005-02-11 02:09:00,1.59855,1.59888,1.59839,1.59859,181900000.0
2005-02-11 02:10:00,1.59863,1.59907,1.59852,1.59881,129400000.0
2005-02-11 02:11:00,1.59878,1.59883,1.59877,1.59878,58800000.0
2005-02-11 02:12:00,1.59874,1.59883,1.59867,1.59881,64600000.0
2005-02-11 02:13:00,1.59874,1.59906,1.59874,1.59906,44300000.0
2005-02-11 02:14:00,1.59899,1.59943,1.59894,1.59943,171000001.0
2005-02-11 02:15:00,1.59935,1.5994,1.59911,1.59922,242500002.0
2005-02-11 02:16:00,1.59959,1.59971,1.59944,1.59971,54600000.0
2005-02-11 02:17:00,1.59948,1.59983,1.59913,1.59932,176500000.0
2005-02-11 02:18:00,1.59934,1.59934,1.59833,1.59903,23200000.0
2005-02-11 02:19:00,1.59887,1.59917,1.59856,1.59856,39900000.0
2005-02-11 02:20:00,1.59855,1.59872,1.59843,1.59854,53600000.0
2005-02-11 02:21:00,1.59846,1.59896,1.59845,1.59896,42200000.0
2005-02-11 02:22:00,1.5977,1.5977,1.5977,1.5977,55400000.0
2005-02-11 02:23:00,1.59913,1.59918,1.59888,1.59888,55400000.0
2005-02-11 02:24:00,1.5988,1.59906,1.59874,1.59906,32400000.0
2005-02-11 02:25:00,1.59901,1.59908,1.59883,1.5989,103100000.0
2005-02-11 02:26:00,1.59881,1.59917,1.59881,1.59902,107700001.0
2005-02-11 02:27:00,1.59897,1.59906,1.59891,1.59897,65500000.0
2005-02-11 02:28:00,1.5973,1.5973,1.5973,1.5973,51300000.0
2005-02-11 02:29:00,1.59913,1.59913,1.59885,1.59908,51300000.0
2005-02-11 02:30:00,1.59921,1.59921,1.59894,1.59905,42200001.0
2005-02-11 02:31:00,1.59892,1.59899,1.59873,1.59878,67800000.0
2005-02-11 02:32:00,1.5977,1.5977,1.5977,1.5977,237600001.0
2005-02-11 02:33:00,1.59875,1.59887,1.59867,1.59881,237600001.0
2005-02-11 02:34:00,1.5991,1.5991,1.59862,1.59862,42200000.0
2005-02-11 02:36:00,1.59872,1.59886,1.59869,1.59881,32600000.0
2005-02-11 02:37:00,1.59852,1.59859,1.59849,1.59849,84000001.0
2005-02-11 02:38:00,1.59872,1.59889,1.5986,1.59886,33200000.0
2005-02-11 02:39:00,1.59891,1.59891,1.5985,1.59878,38900000.0
2005-02-11 02:40:00,1.59878,1.59895,1.59859,1.59859,43600000.0
2005-02-11 02:41:00,1.5985,1.59858,1.5983,1.5983,28000000.0
2005-02-11 02:42:00,1.59847,1.5985,1.59842,1.59842,25600000.0
2005-02-11 02:43:00,1.59838,1.5984,1.59831,1.5984,25400000.0
2005-02-11 02:44:00,1.59826,1.59826,1.5978,1.59799,33000000.0
2005-02-11 02:45:00,1.5975,1.59756,1.59705,1.59756,40200000.0
2005-02-11 02:46:00,1.59728,1.59742,1.59705,1.59722,156300000.0
2005-02-11 02:47:00,1.59761,1.59784,1.59722,1.59759,221800001.0
2005-02-11 02:48:00,1.59766,1.59771,1.59743,1.59766,114800000.0
2005-02-11 02:49:00,1.59755,1.59778,1.59731,1.59738,60000000.0
2005-02-11 02:50:00,1.59762,1.59779,1.59737,1.59771,119500000.0
2005-02-11 02:51:00,1.59739,1.59759,1.59728,1.59749,76600000.0
2005-02-11 02:52:00,1.59784,1.59784,1.59757,1.59757,16200000.0
2005-02-11 02:53:00,1.59769,1.59777,1.59748,1.59771,25800000.0
2005-02-11 02:54:00,1.59782,1.59791,1.59747,1.59759,50400001.0
2005-02-11 02:55:00,1.59766,1.59766,1.59733,1.59752,22200000.0
2005-02-11 02:56:00,1.5977,1.5978,1.59765,1.5978,74400000.0
2005-02-11 02:57:00,1.59762,1.59771,1.59762,1.59771,43500000.0
2005-02-11 02:58:00,1.5976,1.59782,1.59749,1.59763,42600000.0
2005-02-11 02:59:00,1.59738,1.59753,1.5973,1.59744,67500000.0
2005-02-11 03:00:00,1.59731,1.59747,1.59726,1.59744,106500000.0
2005-02-11 03:01:00,1.59759,1.59759,1.59745,1.59747,50500000.0
2005-02-11 03:02:00,1.59763,1.59766,1.59756,1.59766,38500000.0
2005-02-11 03:03:00,1.5978,1.5978,1.5978,1.5978,41200000.0
2005-02-11 03:04:00,1.59765,1.598,1.59745,1.59758,41200000.0
2005-02-11 03:05:00,1.59766,1.59767,1.59749,1.59754,65900000.0
2005-02-11 03:06:00,1.59749,1.59761,1.59731,1.59752,57800000.0
2005-02-11 03:07:00,1.59754,1.59796,1.59743,1.59771,85600000.0
2005-02-11 03:08:00,1.59774,1.59786,1.59747,1.59747,46500000.0
2005-02-11 03:09:00,1.59772,1.59783,1.59741,1.59777,48200000.0
2005-02-11 03:10:00,1.59718,1.5976,1.59718,1.5976,29200000.0
2005-02-11 03:11:00,1.59719,1.59732,1.59719,1.59732,36500000.0
2005-02-11 03:12:00,1.59759,1.59772,1.5973,1.59752,27000000.0
2005-02-11 03:13:00,1.59725,1.59764,1.59725,1.59754,30000000.0
2005-02-11 03:14:00,1.59744,1.59762,1.59716,1.59737,51200000.0
2005-02-11 03:15:00,1.59712,1.59749,1.59712,1.59713,25400000.0
2005-02-11 03:16:00,1.59702,1.5972,1.59677,1.5972,27800000.0
2005-02-11 03:17:00,1.59723,1.59743,1.597,1.59738,55200000.0
2005-02-11 03:18:00,1.59731,1.59731,1.59698,1.59729,38900000.0
2005-02-11 03:19:00,1.59714,1.59714,1.59642,1.5965,32600000.0
2005-02-11 03:20:00,1.59629,1.59665,1.59616,1.59657,52000000.0
2005-02-11 03:21:00,1.5965,1.59703,1.59637,1.59703,37800000.0
2005-02-11 03:22:00,1.59728,1.59735,1.59713,1.59715,60600000.0
2005-02-11 03:23:00,1.59709,1.59709,1.59671,1.59671,69500000.0
2005-02-11 03:24:00,1.5967,1.59675,1.59658,1.59675,72200000.0
2005-02-11 03:25:00,1.59728,1.59728,1.59692,1.59694,38300000.0
2005-02-11 03:26:00,1.59685,1.59695,1.5968,1.5969,110900000.0
2005-02-11 03:27:00,1.59691,1.59691,1.59674,1.59686,92000001.0
2005-02-11 03:28:00,1.59682,1.5969,1.5968,1.59682,53200000.0
2005-02-11 03:29:00,1.59693,1.59698,1.5969,1.59695,45400000.0
2005-02-11 03:30:00,1.59698,1.59709,1.59684,1.59709,62400000.0
2005-02-11 03:31:00,1.59697,1.59731,1.59697,1.59728,35400000.0
2005-02-11 03:32:00,1.59736,1.59759,1.59731,1.59745,25600000.0
2005-02-11 03:33:00,1.59727,1.59735,1.59727,1.59727,48600000.0
2005-02-11 03:34:00,1.59747,1.59785,1.59728,1.59736,55100001.0
2005-02-11 03:35:00,1.59725,1.59727,1.59699,1.59707,86400000.0
2005-02-11 03:36:00,1.5984,1.5984,1.5984,1.5984,43900000.0
2005-02-11 03:37:00,1.59739,1.59751,1.59715,1.59748,43900000.0
2005-02-11 03:38:00,1.5975,1.59754,1.59718,1.5973,46100000.0
2005-02-11 03:39:00,1.59693,1.59706,1.59691,1.59691,74900000.0
2005-02-11 03:40:00,1.59679,1.59725,1.5967,1.59725,133800000.0
2005-02-11 03:41:00,1.59719,1.59738,1.59719,1.59724,75200001.0
2005-02-11 03:42:00,1.59731,1.5974,1.59725,1.5974,88800000.0
2005-02-11 03:43:00,1.5984,1.5984,1.5984,1.5984,35000000.0
2005-02-11 03:44:00,1.59727,1.59745,1.59719,1.59734,35000000.0
2005-02-11 03:45:00,1.59732,1.5974,1.59722,1.59736,36200000.0
2005-02-11 03:46:00,1.59699,1.59714,1.59694,1.59694,55800001.0
2005-02-11 03:47:00,1.59698,1.59715,1.59695,1.59695,33000000.0
2005-02-11 03:48:00,1.5974,1.59746,1.5972,1.59746,19800000.0
2005-02-11 03:49:00,1.59762,1.59763,1.59735,1.59735,43100000.0
2005-02-11 03:50:00,1.59758,1.59758,1.59721,1.59721,106600001.0
2005-02-11 03:51:00,1.59719,1.59719,1.59694,1.59694,53200000.0
2005-02-11 03:52:00,1.5969,1.59708,1.59679,1.59691,87000000.0
2005-02-11 03:53:00,1.5968,1.59699,1.59676,1.59699,92900001.0
2005-02-11 03:54:00,1.59706,1.59746,1.59701,1.5971,37000000.0
2005-02-11 03:55:00,1.5975,1.59756,1.59733,1.59753,43600001.0
2005-02-11 03:56:00,1.59742,1.59757,1.59739,1.59739,21700000.0
2005-02-11 03:57:00,1.59688,1.5971,1.59687,1.59694,163100000.0
2005-02-11 03:58:00,1.5969,1.59789,1.5969,1.59702,208200000.0
2005-02-11 03:59:00,1.59734,1.5975,1.59725,1.59729,130300000.0
2005-02-11 04:00:00,1.59738,1.59738,1.59711,1.59712,82100000.0
2005-02-11 04:01:00,1.59733,1.59758,1.59721,1.59756,135700000.0
2005-02-11 04:02:00,1.59747,1.59756,1.59721,1.59724,106200000.0
2005-02-11 04:03:00,1.59727,1.59727,1.59693,1.59713,115300000.0
2005-02-11 04:04:00,1.59699,1.59717,1.59695,1.59712,118600000.0
2005-02-11 04:05:00,1.59697,1.59758,1.59697,1.59746,218700000.0
2005-02-11 04:06:00,1.59682,1.59739,1.59681,1.5971,127500001.0
2005-02-11 04:07:00,1.59733,1.59749,1.59726,1.59727,148900000.0
2005-02-11 04:08:00,1.59734,1.59743,1.59734,1.5974,9200000.0
2005-02-11 04:09:00,1.5977,1.59775,1.59748,1.59772,39600000.0
2005-02-11 04:10:00,1.59762,1.59762,1.59734,1.59751,104800000.0
2005-02-11 04:11:00,1.59748,1.59762,1.59719,1.59726,49800000.0
2005-02-11 04:12:00,1.59703,1.59708,1.59694,1.59707,123300001.0
2005-02-11 04:13:00,1.59703,1.59719,1.59694,1.59695,70200001.0
2005-02-11 04:14:00,1.59693,1.5972,1.59688,1.5972,98100000.0
2005-02-11 04:15:00,1.59729,1.59762,1.59726,1.59762,101600001.0
2005-02-11 04:16:00,1.59779,1.59787,1.59757,1.59767,96800000.0
2005-02-11 04:17:00,1.59786,1.59798,1.59782,1.5979,49400000.0
2005-02-11 04:18:00,1.5985,1.5985,1.5985,1.5985,75700001.0
2005-02-11 04:19:00,1.59775,1.59789,1.59774,1.59789,75700001.0
2005-02-11 04:20:00,1.59787,1.59802,1.59777,1.59777,175900000.0
2005-02-11 04:21:00,1.59773,1.5978,1.59767,1.59767,43100000.0
2005-02-11 04:22:00,1.5988,1.5988,1.5988,1.5988,32600000.0
2005-02-11 04:23:00,1.59774,1.59775,1.59766,1.59766,32600000.0
2005-02-11 04:24:00,1.5988,1.5988,1.5988,1.5988,183100001.0
2005-02-11 04:25:00,1.59767,1.59814,1.59764,1.59789,183100001.0
2005-02-11 04:26:00,1.59794,1.59796,1.59753,1.59757,141200000.0
2005-02-11 04:27:00,1.59761,1.59785,1.59759,1.59774,58400000.0
2005-02-11 04:28:00,1.59789,1.59799,1.59783,1.5979,66200000.0
2005-02-11 04:30:00,1.59785,1.59822,1.59784,1.59812,71500000.0
2005-02-11 04:31:00,1.59814,1.59821,1.59785,1.59811,36600000.0
2005-02-11 04:32:00,1.59828,1.59834,1.59811,1.59834,33900000.0
2005-02-11 04:33:00,1.59821,1.59821,1.59784,1.59807,50200001.0
2005-02-11 04:34:00,1.59809,1.59815,1.59799,1.59815,61400000.0
2005-02-11 04:35:00,1.59789,1.59805,1.5978,1.5978,52100000.0
2005-02-11 04:36:00,1.59815,1.59823,1.5975,1.59812,179600000.0
2005-02-11 04:37:00,1.5988,1.5988,1.5988,1.5988,57300000.0
2005-02-11 04:38:00,1.59803,1.59803,1.59784,1.5979,57300000.0
2005-02-11 04:39:00,1.59773,1.59798,1.59763,1.59787,67200000.0
2005-02-11 04:40:00,1.59788,1.59815,1.59788,1.59808,40200000.0
2005-02-11 04:41:00,1.59789,1.59823,1.59789,1.59798,45300000.0
2005-02-11 04:42:00,1.59798,1.59815,1.59797,1.598,63500000.0
2005-02-11 04:43:00,1.59785,1.59787,1.59768,1.59787,69800001.0
2005-02-11 04:44:00,1.59792,1.59841,1.59792,1.59836,27800000.0
2005-02-11 04:45:00,1.5982,1.5982,1.59775,1.59798,48300000.0
2005-02-11 04:46:00,1.59772,1.59788,1.59771,1.59777,59000000.0
2005-02-11 04:47:00,1.59794,1.59831,1.59794,1.5983,150500000.0
2005-02-11 04:48:00,1.59795,1.59835,1.59795,1.59835,56600000.0
2005-02-11 04:49:00,1.59807,1.59807,1.59727,1.59727,57500000.0
2005-02-11 04:50:00,1.59797,1.59811,1.5977,1.59801,62800001.0
2005-02-11 04:51:00,1.59772,1.59784,1.59772,1.59778,28400000.0
2005-02-11 04:53:00,1.59802,1.5983,1.59793,1.59793,43200000.0
2005-02-11 04:54:00,1.59756,1.5981,1.59756,1.59771,50300000.0
2005-02-11 04:55:00,1.59819,1.5983,1.59782,1.5983,30200000.0
2005-02-11 04:56:00,1.59807,1.59833,1.59802,1.59806,35200000.0
2005-02-11 04:57:00,1.59776,1.59816,1.59767,1.59772,42900000.0
2005-02-11 04:58:00,1.59779,1.59827,1.59779,1.59806,41300000.0
2005-02-11 04:59:00,1.59777,1.59802,1.59777,1.59777,105700000.0
2005-02-11 05:01:00,1.59806,1.59845,1.59806,1.59842,35500000.0
2005-02-11 05:02:00,1.59845,1.59845,1.59812,1.59832,42800000.0
2005-02-11 05:03:00,1.59819,1.59845,1.5981,1.59813,226700002.0
2005-02-11 05:04:00,1.59809,1.59812,1.59801,1.59812,209500001.0
2005-02-11 05:05:00,1.5994,1.5994,1.5994,1.5994,140000000.0
2005-02-11 05:06:00,1.59807,1.59815,1.59797,1.59814,140000000.0
2005-02-11 05:07:00,1.5982,1.59854,1.59802,1.59807,255300001.0
2005-02-11 05:08:00,1.59834,1.59849,1.59827,1.59828,330000002.0
2005-02-11 05:09:00,1.59809,1.5985,1.59804,1.59819,188400001.0
2005-02-11 05:10:00,1.59812,1.59822,1.59807,1.59821,239700002.0
2005-02-11 05:11:00,1.59817,1.59834,1.59811,1.5982,172300001.0
2005-02-11 05:12:00,1.59821,1.59826,1.59816,1.59816,135700000.0
2005-02-11 05:13:00,1.59842,1.59855,1.59829,1.5983,171900000.0
2005-02-11 05:14:00,1.5993,1.5993,1.5993,1.5993,28000000.0
2005-02-11 05:15:00,1.59831,1.59849,1.59823,1.59828,28000000.0
2005-02-11 05:16:00,1.59799,1.59811,1.59791,1.59801,217100001.0
2005-02-11 05:17:00,1.59811,1.59826,1.59796,1.59826,178100001.0
2005-02-11 05:18:00,1.59826,1.59826,1.59801,1.59816,236800001.0
2005-02-11 05:19:00,1.59796,1.59848,1.59787,1.59787,284800001.0
2005-02-11 05:21:00,1.59798,1.59842,1.59796,1.59821,315200002.0
2005-02-11 05:22:00,1.59829,1.59841,1.59818,1.59831,205100000.0
2005-02-11 05:23:00,1.59826,1.59845,1.59823,1.59834,118700000.0
2005-02-11 05:24:00,1.59831,1.59831,1.59813,1.59816,159400000.0
2005-02-11 05:25:00,1.5995,1.5995,1.5995,1.5995,122600000.0
2005-02-11 05:26:00,1.59836,1.59844,1.59834,1.59844,122600000.0
2005-02-11 05:27:00,1.59868,1.59868,1.59832,1.59854,160200000.0
2005-02-11 05:28:00,1.59862,1.59862,1.5982,1.59856,243200000.0
2005-02-11 05:29:00,1.59858,1.59865,1.59833,1.59838,256500000.0
2005-02-11 05:30:00,1.59828,1.59854,1.5982,1.5982,204900001.0
2005-02-11 05:31:00,1.59822,1.59852,1.59819,1.59835,70400000.0
2005-02-11 05:32:00,1.59841,1.59865,1.5984,1.59848,191800001.0
2005-02-11 05:33:00,1.59843,1.59844,1.59822,1.59837,175500001.0
2005-02-11 05:34:00,1.59826,1.59843,1.59793,1.5981,295100003.0
2005-02-11 05:35:00,1.59835,1.59855,1.59835,1.59851,18400000.0
2005-02-11 05:36:00,1.5983,1.59846,1.59828,1.59833,194400002.0
2005-02-11 05:37:00,1.5983,1.59836,1.59821,1.59822,182500001.0
2005-02-11 05:38:00,1.59828,1.59859,1.59828,1.59854,159000000.0
2005-02-11 05:39:00,1.59853,1.59872,1.59843,1.59872,161000000.0
2005-02-11 05:40:00,1.59849,1.59876,1.59841,1.59866,213900001.0
2005-02-11 05:41:00,1.59888,1.59896,1.5984,1.59848,99400000.0
2005-02-11 05:42:00,1.59854,1.59884,1.59854,1.59884,220800001.0
2005-02-11 05:43:00,1.59887,1.59904,1.59887,1.59892,94000000.0
2005-02-11 05:44:00,1.59903,1.59914,1.59888,1.59891,108300000.0
2005-02-11 05:45:00,1.59892,1.59911,1.59881,1.59884,116900000.0
2005-02-11 05:46:00,1.59889,1.59906,1.59884,1.59902,209800001.0
2005-02-11 05:47:00,1.59902,1.59903,1.59878,1.59884,192300000.0
2005-02-11 05:48:00,1.59864,1.59889,1.59859,1.59874,270500001.0
2005-02-11 05:49:00,1.59873,1.59906,1.59858,1.59858,185700001.0
2005-02-11 05:50:00,1.59855,1.59896,1.59855,1.59865,281200001.0
2005-02-11 05:51:00,1.5987,1.59876,1.59855,1.59855,176800000.0
2005-02-11 05:52:00,1.59853,1.59872,1.59847,1.5987,164200000.0
2005-02-11 05:53:00,1.59876,1.59888,1.59861,1.59861,108700000.0
2005-02-11 05:54:00,1.59874,1.59894,1.5986,1.59894,209500001.0
2005-02-11 05:55:00,1.59924,1.59931,1.59896,1.59898,205700000.0
2005-02-11 05:56:00,1.59903,1.59934,1.59881,1.59895,124000000.0
2005-02-11 05:57:00,1.59925,1.59928,1.59899,1.59917,199300001.0
2005-02-11 05:58:00,1.59925,1.5993,1.59913,1.59913,149800000.0
2005-02-11 05:59:00,1.59917,1.59917,1.59894,1.59904,87300000.0
2005-02-11 06:00:00,1.59916,1.59925,1.59912,1.59922,190400000.0
2005-02-11 06:01:00,1.59918,1.59918,1.59884,1.59888,141200000.0
2005-02-11 06:02:00,1.5988,1.599,1.5987,1.59875,258100001.0
2005-02-11 06:03:00,1.59878,1.59879,1.59857,1.59874,55300000.0
2005-02-11 06:04:00,1.59857,1.59857,1.59832,1.59857,169900000.0
2005-02-11 06:05:00,1.59898,1.59907,1.59884,1.59887,392300002.0
2005-02-11 06:06:00,1.5988,1.59906,1.5988,1.59906,84700000.0
2005-02-11 06:07:00,1.59907,1.59907,1.59863,1.59887,332800000.0
2005-02-11 06:08:00,1.599,1.599,1.5988,1.599,350100000.0
2005-02-11 06:09:00,1.59877,1.59916,1.59855,1.59874,350100000.0
2005-02-11 06:10:00,1.59883,1.5992,1.59883,1.59912,292600000.0
2005-02-11 06:11:00,1.59916,1.59925,1.59902,1.59907,422600000.0
2005-02-11 06:12:00,1.599,1.5993,1.59886,1.5993,287100001.0
2005-02-11 06:13:00,1.599,1.59932,1.5989,1.59892,343900000.0
2005-02-11 06:14:00,1.59898,1.59903,1.59868,1.59888,387700000.0
2005-02-11 06:15:00,1.59899,1.599,1.59878,1.599,178400001.0
2005-02-11 06:16:00,1.59908,1.59916,1.59895,1.59912,210500000.0
2005-02-11 06:17:00,1.59893,1.59908,1.59893,1.59893,153000000.0
2005-02-11 06:18:00,1.59895,1.59916,1.59893,1.59895,242300000.0
2005-02-11 06:20:00,1.59903,1.59918,1.59893,1.59896,285600000.0
2005-02-11 06:21:00,1.59908,1.59916,1.59896,1.59908,223000001.0
2005-02-11 06:22:00,1.59905,1.59931,1.599,1.59908,291900000.0
2005-02-11 06:23:00,1.5993,1.5993,1.5993,1.5993,327100000.0
2005-02-11 06:24:00,1.59903,1.59918,1.59893,1.59906,327100000.0
2005-02-11 06:25:00,1.59905,1.59913,1.599,1.59908,227500000.0
2005-02-11 06:26:00,1.59903,1.59915,1.59895,1.59911,331400000.0
2005-02-11 06:27:00,1.59902,1.59902,1.59885,1.59888,306800000.0
2005-02-11 06:28:00,1.59885,1.59899,1.59876,1.59893,361700002.0
2005-02-11 06:29:00,1.5993,1.5993,1.5993,1.5993,313900000.0
2005-02-11 06:30:00,1.59895,1.59918,1.59892,1.59896,313900000.0
2005-02-11 06:31:00,1.59895,1.59899,1.59878,1.59884,141800001.0
2005-02-11 06:32:00,1.599,1.59912,1.59897,1.59906,135800000.0
2005-02-11 06:33:00,1.59908,1.59919,1.59901,1.59906,247600000.0
2005-02-11 06:34:00,1.599,1.5991,1.5989,1.59905,210300000.0
2005-02-11 06:35:00,1.59891,1.59932,1.59891,1.59891,148000001.0
2005-02-11 06:36:00,1.59892,1.59909,1.59892,1.59902,60700000.0
2005-02-11 06:37:00,1.5994,1.5994,1.5994,1.5994,134500000.0
2005-02-11 06:38:00,1.59905,1.59927,1.59902,1.59904,134500000.0
2005-02-11 06:39:00,1.59908,1.59918,1.599,1.59909,31000000.0
2005-02-11 06:40:00,1.59893,1.59901,1.59877,1.5989,130200000.0
2005-02-11 06:41:00,1.59906,1.59921,1.59902,1.59913,159600000.0
2005-02-11 06:42:00,1.59925,1.59936,1.59915,1.59918,245100000.0
2005-02-11 06:43:00,1.5992,1.59928,1.59915,1.59923,130600000.0
2005-02-11 06:44:00,1.59926,1.59936,1.59919,1.59928,294900001.0
2005-02-11 06:45:00,1.59933,1.59938,1.59923,1.59938,297200001.0
2005-02-11 06:46:00,1.59935,1.59948,1.59932,1.59944,228200000.0
2005-02-11 06:47:00,1.59946,1.59954,1.59936,1.59949,258100000.0
2005-02-11 06:49:00,1.59928,1.59953,1.5992,1.5993,279100002.0
2005-02-11 06:51:00,1.59953,1.59953,1.59913,1.59938,42500000.0
2005-02-11 06:52:00,1.59931,1.59945,1.59923,1.59923,240200000.0
2005-02-11 06:53:00,1.5992,1.5992,1.5992,1.5992,474000002.0
2005-02-11 06:54:00,1.5993,1.59953,1.59921,1.59928,474000002.0
2005-02-11 06:55:00,1.59925,1.59932,1.5991,1.59928,333900001.0
2005-02-11 06:56:00,1.59931,1.59931,1.59921,1.59921,19800000.0
2005-02-11 06:57:00,1.59926,1.59931,1.59923,1.59924,78600000.0
2005-02-11 06:58:00,1.59921,1.59926,1.59906,1.59919,196600000.0
2005-02-11 06:59:00,1.59913,1.59934,1.59906,1.59916,364100001.0
2005-02-11 07:00:00,1.59931,1.59936,1.59924,1.59926,163000000.0
2005-02-11 07:01:00,1.59911,1.59931,1.59911,1.59931,289200000.0
2005-02-11 07:02:00,1.59919,1.5993,1.59901,1.59919,355700001.0
2005-02-11 07:03:00,1.59911,1.59918,1.59903,1.59911,180900000.0
2005-02-11 07:04:00,1.59899,1.59909,1.59891,1.59899,310100001.0
2005-02-11 07:05:00,1.59905,1.59905,1.59881,1.59886,107200000.0
2005-02-11 07:06:00,1.59891,1.59906,1.5988,1.59897,232100001.0
2005-02-11 07:07:00,1.59894,1.59903,1.59881,1.59899,193400001.0
2005-02-11 07:08:00,1.59886,1.5989,1.59854,1.59877,307700002.0
2005-02-11 07:09:00,1.59871,1.59878,1.59854,1.59854,191900001.0
2005-02-11 07:10:00,1.5989,1.5989,1.5989,1.5989,337700000.0
2005-02-11 07:11:00,1.59851,1.59864,1.59849,1.5986,337700000.0
2005-02-11 07:12:00,1.59861,1.59876,1.59856,1.59874,274500000.0
2005-02-11 07:13:00,1.59883,1.59883,1.59859,1.59866,284900000.0
2005-02-11 07:14:00,1.59864,1.59871,1.59856,1.59861,495300001.0
2005-02-11 07:15:00,1.59881,1.59899,1.59857,1.59899,278000001.0
2005-02-11 07:16:00,1.59887,1.59897,1.59877,1.59886,192000001.0
2005-02-11 07:17:00,1.59879,1.59898,1.59871,1.59871,189900000.0
2005-02-11 07:18:00,1.59883,1.59908,1.5987,1.59908,419900002.0
2005-02-11 07:19:00,1.59914,1.59927,1.59899,1.59919,328800001.0
2005-02-11 07:20:00,1.59919,1.59924,1.59899,1.59912,423600000.0
2005-02-11 07:21:00,1.59899,1.59914,1.59885,1.59887,312100000.0
2005-02-11 07:22:00,1.59894,1.5991,1.59889,1.59902,334700000.0
2005-02-11 07:23:00,1.59905,1.5992,1.59887,1.59904,435100000.0
2005-02-11 07:24:00,1.5987,1.5987,1.5987,1.5987,358100001.0
2005-02-11 07:25:00,1.59868,1.59884,1.5986,1.59883,358100001.0
2005-02-11 07:26:00,1.59884,1.59899,1.59874,1.59887,246500001.0
2005-02-11 07:27:00,1.59886,1.59897,1.59872,1.59894,159200001.0
2005-02-11 07:28:00,1.59887,1.59887,1.59843,1.59843,246200001.0
2005-02-11 07:29:00,1.59854,1.59857,1.59828,1.59841,235800000.0
2005-02-11 07:30:00,1.59851,1.59875,1.59851,1.59875,568600000.0
2005-02-11 07:31:00,1.59874,1.59892,1.59871,1.59887,276100000.0
2005-02-11 07:32:00,1.59898,1.59901,1.59875,1.59885,452800000.0
2005-02-11 07:33:00,1.59881,1.59905,1.59877,1.5988,426900003.0
2005-02-11 07:34:00,1.59909,1.59909,1.5989,1.59895,297000000.0
2005-02-11 07:35:00,1.59892,1.59908,1.59884,1.59884,242000000.0
2005-02-11 07:36:00,1.59884,1.59897,1.59874,1.59891,387700001.0
2005-02-11 07:37:00,1.59889,1.59897,1.59872,1.59875,239200000.0
2005-02-11 07:38:00,1.59865,1.59897,1.59865,1.59897,14000000.0
2005-02-11 07:39:00,1.5987,1.5987,1.5987,1.5987,313100001.0
2005-02-11 07:40:00,1.59897,1.59909,1.59884,1.59892,313100001.0
2005-02-11 07:41:00,1.5989,1.59914,1.5988,1.59893,572700000.0
2005-02-11 07:42:00,1.59885,1.59901,1.59879,1.59884,311800000.0
2005-02-11 07:43:00,1.59895,1.59914,1.59883,1.59888,209200000.0
2005-02-11 07:44:00,1.5989,1.59904,1.59884,1.59892,440600005.0
2005-02-11 07:45:00,1.59881,1.59889,1.59862,1.59865,352400000.0
2005-02-11 07:46:00,1.59876,1.59885,1.59861,1.59867,437400002.0
2005-02-11 07:47:00,1.59875,1.59895,1.59857,1.59864,759700000.0
2005-02-11 07:48:00,1.59862,1.59882,1.59857,1.59862,746300001.0
2005-02-11 07:49:00,1.6001,1.6001,1.6001,1.6001,600100003.0
2005-02-11 07:50:00,1.59874,1.59889,1.59862,1.59872,600100003.0
2005-02-11 07:51:00,1.59888,1.59899,1.59868,1.59882,626600002.0
2005-02-11 07:52:00,1.59879,1.59895,1.59872,1.59885,423800001.0
2005-02-11 07:53:00,1.59884,1.59906,1.59869,1.59891,608500002.0
2005-02-11 07:54:00,1.5998,1.5998,1.5998,1.5998,377000000.0
2005-02-11 07:55:00,1.59879,1.59897,1.59874,1.59881,377000000.0
2005-02-11 07:56:00,1.59867,1.59892,1.59858,1.59865,702300002.0
2005-02-11 07:57:00,1.59873,1.59912,1.59868,1.59872,554700001.0
2005-02-11 07:58:00,1.59891,1.59921,1.5989,1.59904,711600000.0
2005-02-11 07:59:00,1.59907,1.59924,1.59891,1.599,424600000.0
2005-02-11 08:00:00,1.59899,1.59906,1.59877,1.5989,391100000.0
2005-02-11 08:01:00,1.59875,1.59908,1.5987,1.59885,483600003.0
2005-02-11 08:02:00,1.59885,1.59901,1.5988,1.59901,261800001.0
2005-02-11 08:03:00,1.59883,1.59905,1.59876,1.59878,499800004.0
2005-02-11 08:04:00,1.5988,1.59906,1.59869,1.59902,387900001.0
2005-02-11 08:05:00,1.59908,1.59919,1.5989,1.5989,291800002.0
2005-02-11 08:06:00,1.59902,1.59902,1.59851,1.59872,642100001.0
2005-02-11 08:07:00,1.59867,1.59882,1.59857,1.59869,511500001.0
2005-02-11 08:08:00,1.59872,1.59882,1.59865,1.59879,390500002.0
2005-02-11 08:09:00,1.59867,1.59891,1.59858,1.59873,527500003.0
2005-02-11 08:10:00,1.59855,1.59882,1.59841,1.59863,506200001.0
2005-02-11 08:11:00,1.59876,1.59889,1.59855,1.59872,275000000.0
2005-02-11 08:12:00,1.59853,1.59892,1.59835,1.5985,334700001.0
2005-02-11 08:13:00,1.59893,1.59905,1.59851,1.5988,214100001.0
2005-02-11 08:14:00,1.59863,1.59884,1.59863,1.59881,100100000.0
2005-02-11 08:15:00,1.59878,1.59897,1.59872,1.59879,291500001.0
2005-02-11 08:16:00,1.59865,1.59867,1.59843,1.59843,311900000.0
2005-02-11 08:17:00,1.59864,1.59887,1.59856,1.59856,279500001.0
2005-02-11 08:18:00,1.5985,1.59878,1.5985,1.59853,219900002.0
2005-02-11 08:19:00,1.59863,1.59879,1.59857,1.59868,299200001.0
2005-02-11 08:20:00,1.59839,1.59839,1.59786,1.59786,308700000.0
2005-02-11 08:21:00,1.59793,1.59827,1.59791,1.59815,498600002.0
2005-02-11 08:22:00,1.5969,1.5969,1.5969,1.5969,292700001.0
2005-02-11 08:23:00,1.59827,1.59838,1.59814,1.59814,292700001.0
2005-02-11 08:24:00,1.5982,1.59849,1.59815,1.59839,460000002.0
2005-02-11 08:25:00,1.59846,1.59846,1.59788,1.59788,632200003.0
2005-02-11 08:26:00,1.59801,1.59832,1.59801,1.59815,342300002.0
2005-02-11 08:27:00,1.59825,1.59846,1.59817,1.59829,352100000.0
2005-02-11 08:28:00,1.5982,1.59843,1.59818,1.59839,594600004.0
2005-02-11 08:29:00,1.59824,1.5984,1.59816,1.59822,394300000.0
2005-02-11 08:30:00,1.5983,1.59843,1.59822,1.59837,439400001.0
2005-02-11 08:31:00,1.59837,1.5985,1.59822,1.59837,267000000.0
2005-02-11 08:32:00,1.59831,1.59836,1.59815,1.59833,271500000.0
2005-02-11 08:33:00,1.59827,1.59838,1.59823,1.59835,180800000.0
2005-02-11 08:34:00,1.59835,1.59843,1.59807,1.59811,653300000.0
2005-02-11 08:35:00,1.59835,1.59879,1.59835,1.59848,503200000.0
2005-02-11 08:36:00,1.59866,1.59887,1.5984,1.59874,409400000.0
2005-02-11 08:37:00,1.59861,1.59883,1.59855,1.59861,337800000.0
2005-02-11 08:38:00,1.59845,1.59862,1.59834,1.59843,321800000.0
2005-02-11 08:39:00,1.59858,1.59876,1.59845,1.59859,583300000.0
2005-02-11 08:40:00,1.59838,1.59869,1.59831,1.59848,362600001.0
2005-02-11 08:41:00,1.59872,1.59892,1.59857,1.59872,516700001.0
2005-02-11 08:42:00,1.59871,1.59893,1.59863,1.59865,472400000.0
2005-02-11 08:43:00,1.59871,1.59891,1.59855,1.59857,283200000.0
2005-02-11 08:44:00,1.59856,1.59872,1.59844,1.59854,450400000.0
2005-02-11 08:45:00,1.59888,1.59939,1.59885,1.59912,646800001.0
2005-02-11 08:46:00,1.59924,1.59949,1.59916,1.59927,738000003.0
2005-02-11 08:47:00,1.59933,1.59951,1.59925,1.59935,595400001.0
2005-02-11 08:48:00,1.59936,1.59966,1.59932,1.59959,358200001.0
2005-02-11 08:49:00,1.59978,1.60021,1.59976,1.59983,485600000.0
2005-02-11 08:50:00,1.60017,1.60033,1.60002,1.60012,520400000.0
2005-02-11 08:51:00,1.59998,1.60006,1.59956,1.5996,619300004.0
2005-02-11 08:52:00,1.59971,1.59994,1.59936,1.59936,593100000.0
2005-02-11 08:53:00,1.59985,1.59985,1.59932,1.59961,491400000.0
2005-02-11 08:54:00,1.59955,1.59979,1.59949,1.59969,653300000.0
2005-02-11 08:55:00,1.5996,1.59964,1.59875,1.59903,639100001.0
2005-02-11 08:56:00,1.5989,1.59914,1.59885,1.59907,573100000.0
2005-02-11 08:57:00,1.59915,1.5995,1.59901,1.59913,526300003.0
2005-02-11 08:58:00,1.59917,1.59927,1.59882,1.59915,393900001.0
2005-02-11 08:59:00,1.59913,1.59924,1.59906,1.59913,317300000.0
2005-02-11 09:00:00,1.59894,1.599,1.59859,1.5989,434500000.0
2005-02-11 09:01:00,1.59898,1.5995,1.59898,1.59907,407100004.0
2005-02-11 09:02:00,1.59939,1.59967,1.59935,1.59949,715900001.0
2005-02-11 09:03:00,1.5995,1.59955,1.59933,1.59952,574000002.0
2005-02-11 09:04:00,1.59959,1.59959,1.59892,1.59936,640600000.0
2005-02-11 09:05:00,1.59899,1.599,1.5986,1.59893,562500000.0
2005-02-11 09:06:00,1.59895,1.59925,1.5988,1.59906,474800000.0
2005-02-11 09:07:00,1.59855,1.59875,1.5976,1.5976,322400001.0
2005-02-11 09:08:00,1.59815,1.59821,1.59776,1.59776,240600001.0
2005-02-11 09:09:00,1.59787,1.59817,1.59779,1.59813,315900001.0
2005-02-11 09:10:00,1.5983,1.59848,1.59812,1.59824,387600003.0
2005-02-11 09:11:00,1.59831,1.59859,1.598,1.598,589100001.0
2005-02-11 09:12:00,1.59793,1.5981,1.59771,1.59783,474100000.0
2005-02-11 09:13:00,1.59796,1.59796,1.59761,1.59784,470900000.0
2005-02-11 09:14:00,1.59774,1.59809,1.5977,1.5979,324100000.0
2005-02-11 09:15:00,1.5977,1.59821,1.59749,1.59782,452600000.0
2005-02-11 09:16:00,1.59764,1.59764,1.5971,1.59732,512200002.0
2005-02-11 09:17:00,1.59764,1.59818,1.59742,1.59742,565300001.0
2005-02-11 09:18:00,1.59707,1.5973,1.59705,1.5971,174600000.0
2005-02-11 09:19:00,1.59716,1.59731,1.59703,1.59704,519200000.0
2005-02-11 09:20:00,1.59696,1.59711,1.59673,1.59675,207400000.0
2005-02-11 09:21:00,1.59675,1.59675,1.59654,1.59662,337100000.0
2005-02-11 09:22:00,1.59678,1.59686,1.59661,1.59678,309000001.0
2005-02-11 09:23:00,1.59684,1.59688,1.59671,1.59683,399700000.0
2005-02-11 09:24:00,1.59682,1.59701,1.59647,1.59678,332100001.0
2005-02-11 09:25:00,1.59674,1.59686,1.59669,1.59684,387700000.0
2005-02-11 09:26:00,1.59676,1.59707,1.59667,1.59684,633300001.0
2005-02-11 09:27:00,1.5969,1.59751,1.5969,1.59723,340600000.0
2005-02-11 09:28:00,1.59723,1.59767,1.59722,1.59722,503900001.0
2005-02-11 09:29:00,1.59727,1.59743,1.59716,1.59736,428400001.0
2005-02-11 09:30:00,1.59734,1.59758,1.59705,1.59706,702500004.0
2005-02-11 09:31:00,1.59699,1.59742,1.59699,1.59733,386400001.0
2005-02-11 09:32:00,1.59742,1.59767,1.59742,1.59744,381200001.0
2005-02-11 09:33:00,1.59742,1.59763,1.59742,1.59748,272200000.0
2005-02-11 09:34:00,1.59752,1.59774,1.59751,1.59763,446600000.0
2005-02-11 09:35:00,1.59762,1.59776,1.59753,1.59753,269600000.0
2005-02-11 09:36:00,1.59757,1.59772,1.59743,1.59746,402000001.0
2005-02-11 09:37:00,1.59749,1.59751,1.59723,1.59736,405600000.0
2005-02-11 09:38:00,1.59722,1.59743,1.5972,1.59723,381700000.0
2005-02-11 09:39:00,1.59728,1.59738,1.59692,1.59692,428200002.0
2005-02-11 09:40:00,1.59713,1.59728,1.59701,1.59701,386800000.0
2005-02-11 09:41:00,1.59698,1.59698,1.59676,1.59679,449900001.0
2005-02-11 09:42:00,1.59678,1.59693,1.59655,1.59673,517700001.0
2005-02-11 09:43:00,1.59662,1.59693,1.59649,1.59649,289600002.0
2005-02-11 09:44:00,1.59642,1.59666,1.59638,1.59642,538700001.0
2005-02-11 09:45:00,1.59672,1.59696,1.59668,1.59674,522300000.0
2005-02-11 09:46:00,1.59672,1.59685,1.59662,1.5968,359600002.0
2005-02-11 09:47:00,1.59688,1.59698,1.5968,1.59685,412300000.0
2005-02-11 09:48:00,1.59708,1.59708,1.59683,1.59696,323600001.0
2005-02-11 09:49:00,1.59706,1.59724,1.59689,1.59724,599300003.0
2005-02-11 09:50:00,1.59712,1.59723,1.59696,1.59723,441200002.0
2005-02-11 09:51:00,1.59763,1.59791,1.59763,1.59788,511200001.0
2005-02-11 09:52:00,1.5979,1.5979,1.59731,1.59754,488300000.0
2005-02-11 09:53:00,1.59767,1.59785,1.59715,1.59752,370800000.0
2005-02-11 09:54:00,1.59753,1.59781,1.59744,1.59766,532400001.0
2005-02-11 09:55:00,1.5975,1.5975,1.59708,1.59745,577700002.0
2005-02-11 09:56:00,1.5973,1.5973,1.59593,1.59626,332300000.0
2005-02-11 09:57:00,1.59637,1.59688,1.59637,1.59675,607600001.0
2005-02-11 09:58:00,1.59688,1.59688,1.59657,1.59663,726800000.0
2005-02-11 09:59:00,1.59676,1.597,1.59651,1.59656,707800000.0
2005-02-11 10:00:00,1.59718,1.59718,1.59636,1.59688,249900001.0
2005-02-11 10:01:00,1.59708,1.59708,1.59632,1.59632,638400002.0
2005-02-11 10:02:00,1.59702,1.59734,1.59694,1.59722,648100000.0
2005-02-11 10:03:00,1.59722,1.59748,1.5971,1.59731,427100000.0
2005-02-11 10:04:00,1.59724,1.59763,1.59713,1.59763,401800000.0
2005-02-11 10:05:00,1.59758,1.59761,1.59699,1.59739,432200000.0
2005-02-11 10:06:00,1.59726,1.59741,1.59707,1.59712,535900000.0
2005-02-11 10:07:00,1.59704,1.59728,1.59697,1.59718,524500000.0
2005-02-11 10:08:00,1.59715,1.59738,1.59714,1.59728,520700002.0
2005-02-11 10:09:00,1.5975,1.59778,1.59744,1.59767,557600004.0
2005-02-11 10:10:00,1.5977,1.59772,1.59749,1.59766,373300002.0
2005-02-11 10:11:00,1.59767,1.59784,1.59743,1.59766,376000000.0
2005-02-11 10:12:00,1.59776,1.59776,1.59748,1.59754,423400001.0
2005-02-11 10:13:00,1.59757,1.59772,1.5975,1.59752,524700001.0
2005-02-11 10:14:00,1.59754,1.59774,1.59742,1.59769,591000002.0
2005-02-11 10:15:00,1.59777,1.59782,1.59749,1.59759,392000001.0
2005-02-11 10:16:00,1.59774,1.59798,1.59756,1.59758,369800000.0
2005-02-11 10:17:00,1.59752,1.59752,1.59697,1.59705,356100000.0
2005-02-11 10:18:00,1.59729,1.59751,1.59697,1.59751,464500002.0
2005-02-11 10:19:00,1.59754,1.5977,1.59746,1.59765,328300000.0
2005-02-11 10:20:00,1.59765,1.59793,1.59741,1.59774,587800002.0
2005-02-11 10:21:00,1.59778,1.59778,1.59723,1.59741,480800003.0
2005-02-11 10:22:00,1.59753,1.59783,1.59734,1.5975,350600000.0
2005-02-11 10:23:00,1.59756,1.59835,1.59756,1.59778,431800002.0
2005-02-11 10:24:00,1.59813,1.59862,1.59775,1.59849,418900001.0
2005-02-11 10:25:00,1.59859,1.59863,1.59833,1.59859,400200003.0
2005-02-11 10:26:00,1.59859,1.59883,1.59853,1.59869,559300004.0
2005-02-11 10:27:00,1.59886,1.59909,1.5987,1.59907,453000000.0
2005-02-11 10:28:00,1.59918,1.5994,1.59912,1.59923,633500001.0
2005-02-11 10:29:00,1.59913,1.59913,1.5984,1.5988,529300002.0
2005-02-11 10:30:00,1.59862,1.59897,1.59856,1.59897,682900005.0
2005-02-11 10:31:00,1.59872,1.59906,1.59862,1.59892,551100002.0
2005-02-11 10:32:00,1.59879,1.59928,1.5986,1.59912,503700001.0
2005-02-11 10:33:00,1.59888,1.59913,1.5985,1.59872,436700001.0
2005-02-11 10:34:00,1.59882,1.59891,1.59856,1.59866,409200003.0
2005-02-11 10:35:00,1.59885,1.59885,1.59786,1.59786,500300001.0
2005-02-11 10:36:00,1.59758,1.59788,1.59751,1.59781,528800000.0
2005-02-11 10:37:00,1.59834,1.59849,1.59823,1.59844,526800000.0
2005-02-11 10:38:00,1.59852,1.59869,1.59833,1.59833,414100000.0
2005-02-11 10:39:00,1.59825,1.59837,1.5981,1.5983,430200002.0
2005-02-11 10:40:00,1.59826,1.59836,1.5981,1.59831,312000000.0
2005-02-11 10:41:00,1.59833,1.59833,1.59778,1.59785,638000000.0
2005-02-11 10:42:00,1.59774,1.5978,1.59733,1.59745,347300000.0
2005-02-11 10:43:00,1.59746,1.59768,1.59731,1.59731,497600001.0
2005-02-11 10:44:00,1.59746,1.59771,1.59729,1.59751,471700000.0
2005-02-11 10:45:00,1.59762,1.59771,1.59743,1.59765,628100002.0
2005-02-11 10:46:00,1.59774,1.59793,1.59758,1.59774,333800000.0
2005-02-11 10:47:00,1.59778,1.59778,1.59754,1.59754,424300001.0
2005-02-11 10:48:00,1.59757,1.59784,1.59757,1.59773,506800002.0
2005-02-11 10:49:00,1.59791,1.5981,1.59773,1.59783,375800000.0
2005-02-11 10:50:00,1.59762,1.59787,1.59738,1.59758,561500003.0
2005-02-11 10:51:00,1.59733,1.59768,1.5973,1.59764,458500001.0
2005-02-11 10:52:00,1.59758,1.59758,1.59706,1.59706,302100000.0
2005-02-11 10:53:00,1.59697,1.59733,1.59697,1.59714,437800002.0
2005-02-11 10:54:00,1.59704,1.59738,1.59699,1.59705,407600001.0
2005-02-11 10:55:00,1.59719,1.59729,1.59697,1.59698,479000001.0
2005-02-11 10:56:00,1.59715,1.59739,1.59706,1.59729,489100001.0
2005-02-11 10:57:00,1.59729,1.59751,1.5972,1.59732,366400000.0
2005-02-11 10:58:00,1.59734,1.59771,1.59728,1.59729,443100000.0
2005-02-11 10:59:00,1.59722,1.59755,1.59719,1.59734,841500001.0
2005-02-11 11:00:00,1.59738,1.5975,1.59716,1.59729,462100000.0
2005-02-11 11:01:00,1.59719,1.5975,1.59717,1.59724,563300002.0
2005-02-11 11:02:00,1.59734,1.59755,1.59726,1.59732,530800003.0
2005-02-11 11:03:00,1.59745,1.59778,1.59745,1.59748,234000001.0
2005-02-11 11:04:00,1.59748,1.59789,1.5974,1.59759,554600004.0
2005-02-11 11:05:00,1.59769,1.59776,1.5974,1.5974,487400003.0
2005-02-11 11:06:00,1.59752,1.59768,1.59738,1.59746,632600002.0
2005-02-11 11:07:00,1.59758,1.59782,1.59756,1.59767,295400000.0
2005-02-11 11:08:00,1.59772,1.59772,1.59741,1.5975,319100001.0
2005-02-11 11:09:00,1.59699,1.59708,1.59678,1.59679,393400002.0
2005-02-11 11:10:00,1.59689,1.59722,1.59682,1.5972,455800000.0
2005-02-11 11:11:00,1.59702,1.59747,1.59702,1.59726,545400001.0
2005-02-11 11:12:00,1.59745,1.59769,1.59725,1.59725,538000000.0
2005-02-11 11:13:00,1.59715,1.59735,1.59698,1.59726,384400002.0
2005-02-11 11:14:00,1.59753,1.59773,1.59741,1.59755,469500001.0
2005-02-11 11:15:00,1.5976,1.59781,1.59751,1.5976,472100002.0
2005-02-11 11:16:00,1.59771,1.59792,1.59753,1.5979,453500000.0
2005-02-11 11:17:00,1.59791,1.59794,1.59768,1.59776,403400000.0
2005-02-11 11:18:00,1.59786,1.59805,1.59763,1.59772,363200000.0
2005-02-11 11:19:00,1.5976,1.59762,1.59718,1.59718,403300002.0
2005-02-11 11:20:00,1.59709,1.59762,1.59709,1.59727,594400001.0
2005-02-11 11:21:00,1.59755,1.59772,1.59734,1.59756,540300000.0
2005-02-11 11:22:00,1.59738,1.59765,1.59734,1.59747,582300000.0
2005-02-11 11:23:00,1.59741,1.59766,1.59729,1.5976,489300000.0
2005-02-11 11:24:00,1.59758,1.59772,1.59753,1.59761,388800000.0
2005-02-11 11:25:00,1.5976,1.59763,1.59729,1.59763,407100000.0
2005-02-11 11:26:00,1.59781,1.59781,1.59752,1.59752,535000003.0
2005-02-11 11:27:00,1.59758,1.59797,1.59751,1.59776,609100000.0
2005-02-11 11:28:00,1.59781,1.59781,1.59745,1.59758,412200003.0
2005-02-11 11:29:00,1.59774,1.59774,1.59734,1.59737,500600003.0
2005-02-11 11:30:00,1.59748,1.59788,1.59743,1.59747,444100001.0
2005-02-11 11:31:00,1.59737,1.59792,1.59737,1.59782,606700000.0
2005-02-11 11:32:00,1.59784,1.59811,1.59774,1.59798,390000001.0
2005-02-11 11:33:00,1.59781,1.59786,1.59749,1.59749,528700002.0
2005-02-11 11:34:00,1.59734,1.59735,1.59699,1.59704,636600000.0
2005-02-11 11:35:00,1.59714,1.5974,1.59684,1.59684,562600000.0
2005-02-11 11:36:00,1.59688,1.59704,1.59683,1.59694,570000005.0
2005-02-11 11:37:00,1.59686,1.59692,1.59668,1.59674,515100000.0
2005-02-11 11:38:00,1.59688,1.59689,1.59662,1.5967,566400001.0
2005-02-11 11:39:00,1.59682,1.59695,1.59663,1.59665,691200002.0
2005-02-11 11:40:00,1.5976,1.5976,1.5974,1.5974,724600002.0
2005-02-11 11:41:00,1.59689,1.59724,1.59676,1.59687,724600002.0
2005-02-11 11:42:00,1.59693,1.59699,1.59666,1.59681,554000000.0
2005-02-11 11:43:00,1.5968,1.59717,1.5968,1.59699,485800000.0
2005-02-11 11:44:00,1.59703,1.59713,1.59683,1.59688,718400003.0
2005-02-11 11:45:00,1.59703,1.5971,1.59683,1.59703,560000001.0
2005-02-11 11:46:00,1.59704,1.59718,1.59697,1.59718,543800002.0
2005-02-11 11:47:00,1.59713,1.59784,1.59713,1.59784,467300000.0
2005-02-11 11:48:00,1.5976,1.59777,1.59739,1.5976,535000002.0
2005-02-11 11:49:00,1.59752,1.59788,1.59739,1.5977,463600004.0
2005-02-11 11:50:00,1.5977,1.59792,1.59759,1.59773,365600001.0
2005-02-11 11:51:00,1.59759,1.59779,1.59755,1.59768,162200001.0
2005-02-11 11:52:00,1.59771,1.59789,1.59758,1.59759,286200001.0
2005-02-11 11:53:00,1.59743,1.59761,1.5969,1.5969,211000000.0
2005-02-11 11:54:00,1.59687,1.59764,1.5968,1.59684,383600000.0
2005-02-11 11:55:00,1.59688,1.59724,1.59686,1.59704,437300001.0
2005-02-11 11:56:00,1.59749,1.59756,1.597,1.59732,468900002.0
2005-02-11 11:57:00,1.59724,1.59733,1.59651,1.59651,490700000.0
2005-02-11 11:58:00,1.59669,1.59706,1.59666,1.59686,429300000.0
2005-02-11 11:59:00,1.59698,1.59735,1.59698,1.59723,439900003.0
2005-02-11 12:00:00,1.59722,1.59733,1.59648,1.59666,615700003.0
2005-02-11 12:01:00,1.59674,1.59719,1.59603,1.59698,469400000.0
2005-02-11 12:02:00,1.59703,1.59723,1.59695,1.59701,366700001.0
2005-02-11 12:03:00,1.5973,1.59739,1.5969,1.59736,373900001.0
2005-02-11 12:04:00,1.59743,1.59769,1.59727,1.59741,373500001.0
2005-02-11 12:05:00,1.59765,1.59765,1.59672,1.5972,331100000.0
2005-02-11 12:06:00,1.59726,1.59737,1.59694,1.59698,374900000.0
2005-02-11 12:07:00,1.59704,1.59747,1.59704,1.59727,312600000.0
2005-02-11 12:08:00,1.597,1.59725,1.5968,1.59725,547900003.0
2005-02-11 12:09:00,1.59724,1.59734,1.59703,1.59728,374100000.0
2005-02-11 12:10:00,1.59732,1.59752,1.59718,1.59745,448300001.0
2005-02-11 12:11:00,1.59742,1.59752,1.59723,1.59732,252200003.0
2005-02-11 12:12:00,1.59737,1.59788,1.59725,1.59788,231600000.0
2005-02-11 12:13:00,1.59784,1.59786,1.59743,1.59758,535500001.0
2005-02-11 12:14:00,1.59754,1.59794,1.59745,1.59768,681200004.0
2005-02-11 12:15:00,1.59754,1.59782,1.59753,1.59779,312800000.0
2005-02-11 12:16:00,1.59767,1.59792,1.59761,1.59792,429200002.0
2005-02-11 12:17:00,1.59776,1.59783,1.59748,1.59748,225200002.0
2005-02-11 12:18:00,1.59782,1.59782,1.59749,1.59782,295900000.0
2005-02-11 12:19:00,1.59779,1.59779,1.59755,1.59766,435000002.0
2005-02-11 12:20:00,1.59765,1.59787,1.59754,1.59759,437200000.0
2005-02-11 12:21:00,1.59762,1.59762,1.5972,1.5972,406700001.0
2005-02-11 12:22:00,1.59729,1.59741,1.59721,1.59726,288700000.0
2005-02-11 12:23:00,1.59709,1.59732,1.59705,1.59726,396500001.0
2005-02-11 12:24:00,1.59701,1.59733,1.59697,1.59703,622500001.0
2005-02-11 12:25:00,1.59714,1.5972,1.5969,1.59708,427700000.0
2005-02-11 12:26:00,1.59699,1.59741,1.59699,1.59737,451500000.0
2005-02-11 12:27:00,1.59742,1.59759,1.59728,1.59728,432300000.0
2005-02-11 12:28:00,1.59749,1.59804,1.59749,1.59749,537000000.0
2005-02-11 12:29:00,1.59739,1.59787,1.59739,1.59787,692000002.0
2005-02-11 12:30:00,1.59795,1.59805,1.59753,1.59788,588500001.0
2005-02-11 12:31:00,1.59798,1.5981,1.59758,1.59772,776400004.0
2005-02-11 12:32:00,1.59779,1.59802,1.59774,1.59774,644900001.0
2005-02-11 12:33:00,1.59766,1.59777,1.59754,1.59764,49400000.0
2005-02-11 12:34:00,1.59761,1.59793,1.59751,1.59762,620600002.0
2005-02-11 12:35:00,1.59763,1.59766,1.59736,1.59742,573100002.0
2005-02-11 12:36:00,1.59741,1.59753,1.59726,1.59743,451400000.0
2005-02-11 12:37:00,1.59747,1.59781,1.5972,1.59734,503800000.0
2005-02-11 12:38:00,1.59767,1.59783,1.59741,1.59741,693700002.0
2005-02-11 12:39:00,1.59741,1.59752,1.59728,1.59738,462500001.0
2005-02-11 12:40:00,1.59742,1.5978,1.59721,1.59742,534500000.0
2005-02-11 12:41:00,1.59735,1.59766,1.59729,1.59729,294100002.0
2005-02-11 12:42:00,1.59738,1.5977,1.59737,1.59742,329600000.0
2005-02-11 12:43:00,1.59739,1.59759,1.59729,1.59734,482000001.0
2005-02-11 12:44:00,1.59744,1.59758,1.59723,1.59739,408200001.0
2005-02-11 12:45:00,1.59744,1.59786,1.59742,1.59759,432300001.0
2005-02-11 12:46:00,1.59774,1.59788,1.59763,1.5977,422100001.0
2005-02-11 12:47:00,1.59754,1.59756,1.59733,1.59735,405000002.0
2005-02-11 12:48:00,1.5974,1.5979,1.5974,1.59759,481800000.0
2005-02-11 12:49:00,1.59757,1.59778,1.59739,1.59745,556700001.0
2005-02-11 12:50:00,1.59769,1.59779,1.59749,1.59751,516900001.0
2005-02-11 12:51:00,1.59749,1.59782,1.59749,1.59771,391000003.0
2005-02-11 12:52:00,1.59775,1.59795,1.59771,1.59792,316300001.0
2005-02-11 12:53:00,1.59806,1.59812,1.59788,1.59788,286400001.0
2005-02-11 12:54:00,1.59759,1.59769,1.5973,1.59744,372100000.0
2005-02-11 12:55:00,1.5975,1.5978,1.59747,1.59774,414800000.0
2005-02-11 12:56:00,1.5967,1.5971,1.5967,1.5968,529300000.0
2005-02-11 12:57:00,1.59765,1.59783,1.59739,1.59771,529300000.0
2005-02-11 12:58:00,1.59766,1.59778,1.59747,1.59776,338900001.0
2005-02-11 12:59:00,1.59802,1.5985,1.59802,1.5985,703200004.0
2005-02-11 13:00:00,1.59933,1.59933,1.59838,1.59926,226700000.0
2005-02-11 13:01:00,1.59942,1.59944,1.5988,1.5988,330700001.0
2005-02-11 13:02:00,1.59873,1.59915,1.59873,1.59882,382400000.0
2005-02-11 13:03:00,1.59877,1.59897,1.59871,1.59884,450000000.0
2005-02-11 13:04:00,1.59893,1.59904,1.59868,1.59873,256200000.0
2005-02-11 13:05:00,1.59899,1.59899,1.59818,1.59884,116600000.0
2005-02-11 13:06:00,1.59887,1.59913,1.59886,1.59891,367100000.0
2005-02-11 13:07:00,1.59877,1.59899,1.59877,1.59896,343300001.0
2005-02-11 13:08:00,1.5989,1.59913,1.59888,1.59888,183800002.0
2005-02-11 13:09:00,1.59895,1.59941,1.59884,1.59915,294800000.0
2005-02-11 13:10:00,1.59914,1.59925,1.59903,1.59911,160600001.0
2005-02-11 13:11:00,1.59917,1.59945,1.59907,1.59927,473900001.0
2005-02-11 13:12:00,1.59954,1.59955,1.59935,1.59955,309800000.0
2005-02-11 13:13:00,1.5997,1.59972,1.59946,1.59957,322100000.0
2005-02-11 13:14:00,1.5995,1.59969,1.59948,1.59969,360500001.0
2005-02-11 13:15:00,1.59951,1.5996,1.59932,1.59947,458500002.0
2005-02-11 13:16:00,1.59936,1.59937,1.59907,1.59907,136500001.0
2005-02-11 13:17:00,1.59906,1.59913,1.59887,1.59887,101300000.0
2005-02-11 13:18:00,1.59892,1.59924,1.59892,1.59898,297700000.0
2005-02-11 13:19:00,1.59883,1.59903,1.59867,1.59883,300700000.0
2005-02-11 13:20:00,1.59878,1.59915,1.59859,1.59913,206000000.0
2005-02-11 13:21:00,1.59881,1.59888,1.59874,1.59883,166400001.0
2005-02-11 13:22:00,1.59876,1.59878,1.59855,1.59878,196000000.0
2005-02-11 13:23:00,1.59873,1.59875,1.59844,1.59858,271200000.0
2005-02-11 13:24:00,1.59868,1.59868,1.59847,1.59847,266900000.0
2005-02-11 13:25:00,1.59836,1.59861,1.59488,1.59709,137100000.0
2005-02-11 13:26:00,1.5977,1.5979,1.59743,1.59771,235800000.0
2005-02-11 13:27:00,1.59768,1.59771,1.59736,1.59736,354300001.0
2005-02-11 13:28:00,1.59735,1.59737,1.59707,1.59712,511000002.0
2005-02-11 13:29:00,1.59672,1.59701,1.59663,1.59696,617600001.0
2005-02-11 13:30:00,1.59708,1.59715,1.59687,1.5971,489900000.0
2005-02-11 13:31:00,1.5971,1.59727,1.59684,1.59692,499200002.0
2005-02-11 13:32:00,1.59675,1.59698,1.59673,1.59695,232400001.0
2005-02-11 13:33:00,1.59671,1.597,1.59671,1.59686,376700002.0
2005-02-11 13:34:00,1.59707,1.59708,1.59678,1.59684,301600000.0
2005-02-11 13:35:00,1.59689,1.59705,1.59677,1.59697,400900001.0
2005-02-11 13:36:00,1.5968,1.59681,1.59655,1.59663,470000003.0
2005-02-11 13:37:00,1.5966,1.59696,1.5966,1.59695,480200000.0
2005-02-11 13:38:00,1.59701,1.59719,1.59693,1.59696,362300003.0
2005-02-11 13:39:00,1.59706,1.59727,1.59706,1.59713,281500000.0
2005-02-11 13:40:00,1.59693,1.59739,1.59683,1.5971,450300002.0
2005-02-11 13:41:00,1.59725,1.59731,1.59711,1.59714,232700001.0
2005-02-11 13:42:00,1.59703,1.5972,1.59689,1.59706,169600000.0
2005-02-11 13:43:00,1.59726,1.59726,1.59685,1.59706,132500000.0
2005-02-11 13:44:00,1.59676,1.59697,1.59671,1.59682,304200002.0
2005-02-11 13:45:00,1.59677,1.59679,1.59634,1.59656,480300002.0
2005-02-11 13:46:00,1.59657,1.59686,1.59632,1.59676,432300001.0
2005-02-11 13:47:00,1.59674,1.59685,1.59654,1.59672,492200000.0
2005-02-11 13:48:00,1.59681,1.5969,1.59675,1.59679,213000000.0
2005-02-11 13:49:00,1.59694,1.59708,1.59679,1.59679,213400000.0
2005-02-11 13:50:00,1.59673,1.59673,1.59651,1.59668,330100000.0
2005-02-11 13:51:00,1.59667,1.59688,1.59649,1.59675,261800003.0
2005-02-11 13:52:00,1.59675,1.59728,1.59672,1.59728,421500000.0
2005-02-11 13:53:00,1.59656,1.5968,1.59652,1.59659,447000000.0
2005-02-11 13:54:00,1.59642,1.59667,1.59632,1.59657,406500001.0
2005-02-11 13:55:00,1.59665,1.59722,1.59645,1.59645,306900002.0
2005-02-11 13:56:00,1.59643,1.59653,1.59626,1.59653,337400000.0
2005-02-11 13:57:00,1.59668,1.59696,1.59662,1.5969,334100000.0
2005-02-11 13:58:00,1.59685,1.59693,1.5967,1.59683,234000001.0
2005-02-11 13:59:00,1.59675,1.59798,1.59675,1.59758,406500000.0
2005-02-11 14:00:00,1.59822,1.59833,1.59722,1.59752,282700000.0
2005-02-11 14:01:00,1.59737,1.59777,1.59733,1.59748,423400003.0
2005-02-11 14:02:00,1.5975,1.5975,1.59728,1.59728,304500002.0
2005-02-11 14:03:00,1.59723,1.59742,1.59709,1.59718,418200001.0
2005-02-11 14:04:00,1.59741,1.59773,1.59739,1.59739,415500001.0
2005-02-11 14:05:00,1.59753,1.59762,1.59737,1.59762,362300000.0
2005-02-11 14:06:00,1.59743,1.59766,1.59727,1.59727,353500000.0
2005-02-11 14:07:00,1.59746,1.59803,1.59746,1.5979,399300002.0
2005-02-11 14:08:00,1.59803,1.5981,1.59766,1.59766,398200000.0
2005-02-11 14:09:00,1.59796,1.59815,1.59772,1.59772,183000000.0
2005-02-11 14:10:00,1.59823,1.59855,1.59792,1.59793,272000000.0
2005-02-11 14:11:00,1.59775,1.59775,1.59661,1.59675,117000000.0
2005-02-11 14:12:00,1.59657,1.59767,1.59657,1.59685,245100000.0
2005-02-11 14:13:00,1.59672,1.59745,1.59672,1.59741,159400000.0
2005-02-11 14:14:00,1.59758,1.59772,1.59739,1.59764,210600000.0
2005-02-11 14:15:00,1.59769,1.59788,1.5975,1.59784,381600001.0
2005-02-11 14:16:00,1.59776,1.5978,1.59744,1.5975,175300001.0
2005-02-11 14:17:00,1.5974,1.5974,1.59645,1.59688,625600000.0
2005-02-11 14:18:00,1.59698,1.59739,1.59687,1.59702,348900000.0
2005-02-11 14:19:00,1.59678,1.59706,1.59627,1.59641,414200000.0
2005-02-11 14:20:00,1.59639,1.59669,1.59621,1.59653,212400000.0
2005-02-11 14:21:00,1.59659,1.59675,1.59636,1.59653,414700001.0
2005-02-11 14:22:00,1.59678,1.59718,1.5967,1.59675,640900003.0
2005-02-11 14:23:00,1.59703,1.59707,1.59673,1.59682,179700000.0
2005-02-11 14:24:00,1.59659,1.59692,1.59654,1.59657,445000000.0
2005-02-11 14:25:00,1.59701,1.59712,1.59663,1.59712,626700004.0
2005-02-11 14:26:00,1.59714,1.59743,1.59682,1.59684,609400000.0
2005-02-11 14:27:00,1.59695,1.59711,1.59677,1.59707,350900001.0
2005-02-11 14:28:00,1.59691,1.59705,1.59646,1.59668,40400000.0
2005-02-11 14:29:00,1.59655,1.59697,1.59655,1.59678,56800000.0
2005-02-11 14:30:00,1.59686,1.59686,1.59612,1.59665,37200000.0
2005-02-11 14:31:00,1.59643,1.5967,1.59638,1.59656,50400000.0
2005-02-11 14:32:00,1.59668,1.59691,1.59663,1.59682,37200000.0
2005-02-11 14:33:00,1.5966,1.59689,1.59648,1.59685,45200000.0
2005-02-11 14:34:00,1.59697,1.59716,1.59697,1.59708,20800000.0
2005-02-11 14:35:00,1.59718,1.59718,1.59697,1.59697,28000000.0
2005-02-11 14:36:00,1.59707,1.59727,1.59672,1.59672,58400002.0
2005-02-11 14:37:00,1.59728,1.59749,1.59693,1.59699,44000000.0
2005-02-11 14:38:00,1.59705,1.59714,1.59684,1.59695,24200000.0
2005-02-11 14:39:00,1.59654,1.59683,1.5963,1.59661,32400000.0
2005-02-11 14:40:00,1.59654,1.59713,1.59654,1.59708,21000000.0
2005-02-11 14:41:00,1.59708,1.5973,1.59689,1.59727,42000000.0
2005-02-11 14:42:00,1.59707,1.5972,1.59631,1.59631,40000000.0
2005-02-11 14:43:00,1.59711,1.59771,1.59711,1.59753,65000001.0
2005-02-11 14:44:00,1.59733,1.59786,1.59733,1.59755,44600000.0
2005-02-11 14:45:00,1.59749,1.59751,1.59725,1.59739,33000000.0
2005-02-11 14:46:00,1.59763,1.59799,1.59743,1.59771,45900000.0
2005-02-11 14:47:00,1.598,1.598,1.59757,1.59793,30400000.0
2005-02-11 14:48:00,1.59787,1.59787,1.59757,1.59773,30100000.0
2005-02-11 14:49:00,1.59782,1.59782,1.59759,1.59766,38400000.0
2005-02-11 14:50:00,1.59746,1.59766,1.59732,1.5974,90400002.0
2005-02-11 14:51:00,1.59727,1.59727,1.59706,1.59706,40000000.0
2005-02-11 14:52:00,1.59687,1.59718,1.59673,1.59708,35200000.0
2005-02-11 14:53:00,1.59713,1.59713,1.59647,1.59671,41600000.0
2005-02-11 14:54:00,1.59701,1.59726,1.59674,1.59674,33800000.0
2005-02-11 14:55:00,1.59695,1.5971,1.59644,1.59663,36400000.0
2005-02-11 14:56:00,1.59679,1.59754,1.59673,1.59749,25400000.0
2005-02-11 14:57:00,1.59745,1.59759,1.59727,1.59731,20400000.0
2005-02-11 14:58:00,1.59705,1.59724,1.59695,1.59709,52700000.0
2005-02-11 14:59:00,1.59699,1.59733,1.59693,1.59702,39000001.0
2005-02-11 15:00:00,1.59727,1.59754,1.59707,1.59707,44800000.0
2005-02-11 15:01:00,1.59788,1.59788,1.59691,1.59722,51500000.0
2005-02-11 15:02:00,1.59744,1.59758,1.59737,1.59758,32800000.0
2005-02-11 15:03:00,1.59697,1.59737,1.59675,1.59675,37400000.0
2005-02-11 15:04:00,1.59625,1.59691,1.59625,1.59674,32900000.0
2005-02-11 15:05:00,1.59647,1.5968,1.59638,1.59673,23900000.0
2005-02-11 15:06:00,1.59709,1.59709,1.59667,1.59688,53000000.0
2005-02-11 15:07:00,1.59707,1.59709,1.59672,1.59709,32200000.0
2005-02-11 15:08:00,1.59681,1.59691,1.59655,1.59656,48400000.0
2005-02-11 15:09:00,1.59646,1.59662,1.5964,1.59645,37200000.0
2005-02-11 15:10:00,1.59624,1.59667,1.59616,1.59634,38200000.0
2005-02-11 15:11:00,1.59658,1.59658,1.59639,1.59652,33000000.0
2005-02-11 15:12:00,1.59679,1.59714,1.59646,1.59666,36600000.0
2005-02-11 15:13:00,1.59701,1.59742,1.59701,1.59728,36900000.0
2005-02-11 15:14:00,1.59705,1.59727,1.59705,1.59718,38500000.0
2005-02-11 15:15:00,1.5973,1.59748,1.59676,1.59711,53600000.0
2005-02-11 15:16:00,1.59724,1.59724,1.59693,1.59703,39900000.0
2005-02-11 15:17:00,1.59706,1.59766,1.59706,1.59739,39100000.0
2005-02-11 15:18:00,1.59774,1.59805,1.59762,1.59805,50300001.0
2005-02-11 15:19:00,1.59813,1.59819,1.59785,1.59796,19800000.0
2005-02-11 15:20:00,1.59803,1.59873,1.59803,1.59873,30500000.0
2005-02-11 15:21:00,1.59857,1.59885,1.5983,1.59885,23400000.0
2005-02-11 15:22:00,1.5986,1.59865,1.59782,1.59803,45200000.0
2005-02-11 15:23:00,1.59861,1.59861,1.59805,1.59816,30400000.0
2005-02-11 15:24:00,1.59837,1.59837,1.59792,1.59808,23400000.0
2005-02-11 15:25:00,1.59749,1.59784,1.59709,1.59743,47200000.0
2005-02-11 15:26:00,1.59764,1.59798,1.59755,1.59778,47200000.0
2005-02-11 15:27:00,1.59785,1.59843,1.59785,1.59792,36900000.0
2005-02-11 15:28:00,1.59772,1.598,1.59772,1.598,37600000.0
2005-02-11 15:29:00,1.59795,1.59803,1.59702,1.59702,48300000.0
2005-02-11 15:30:00,1.59732,1.59739,1.59703,1.59703,32800000.0
2005-02-11 15:31:00,1.59713,1.59713,1.59688,1.59702,27800000.0
2005-02-11 15:32:00,1.59713,1.59717,1.59656,1.59656,46400000.0
2005-02-11 15:33:00,1.59639,1.59642,1.59613,1.59628,39400000.0
2005-02-11 15:34:00,1.59602,1.59622,1.59588,1.59588,34200000.0
2005-02-11 15:35:00,1.5957,1.59584,1.59524,1.59525,33800000.0
2005-02-11 15:36:00,1.59573,1.59573,1.59523,1.59537,38400000.0
2005-02-11 15:37:00,1.5959,1.59609,1.5958,1.59606,39400000.0
2005-02-11 15:38:00,1.59595,1.59622,1.59595,1.59609,53100000.0
2005-02-11 15:39:00,1.59604,1.59604,1.59593,1.59593,46600001.0
2005-02-11 15:40:00,1.5961,1.59628,1.5959,1.5959,33000000.0
2005-02-11 15:41:00,1.59592,1.59609,1.59569,1.59602,40300001.0
2005-02-11 15:42:00,1.59556,1.59571,1.59546,1.59566,27200000.0
2005-02-11 15:43:00,1.59541,1.59605,1.59541,1.59591,46200000.0
2005-02-11 15:44:00,1.59581,1.59587,1.5955,1.59586,42200001.0
2005-02-11 15:45:00,1.59574,1.59604,1.59569,1.59586,59500000.0
2005-02-11 15:46:00,1.59565,1.596,1.59564,1.59564,35100000.0
2005-02-11 15:47:00,1.59559,1.59579,1.59524,1.59564,43700000.0
2005-02-11 15:48:00,1.59542,1.59572,1.59525,1.5955,39600001.0
2005-02-11 15:49:00,1.59536,1.59557,1.59508,1.59557,37200000.0
2005-02-11 15:50:00,1.59539,1.59553,1.59534,1.59534,27200000.0
2005-02-11 15:51:00,1.5954,1.5956,1.5952,1.5952,35300000.0
2005-02-11 15:52:00,1.59516,1.59545,1.59516,1.59525,38600000.0
2005-02-11 15:53:00,1.59517,1.59541,1.59515,1.59527,49800000.0
2005-02-11 15:54:00,1.59566,1.59566,1.59529,1.59529,28800000.0
2005-02-11 15:55:00,1.59551,1.59551,1.59511,1.59543,56600000.0
2005-02-11 15:56:00,1.59542,1.59582,1.59515,1.59579,38700000.0
2005-02-11 15:57:00,1.59586,1.59611,1.59571,1.59574,23400000.0
2005-02-11 15:58:00,1.59628,1.59647,1.59602,1.59618,59200000.0
2005-02-11 15:59:00,1.59643,1.59652,1.59622,1.59642,44800000.0
2005-02-11 16:00:00,1.59658,1.59672,1.59622,1.59622,91300000.0
2005-02-11 16:01:00,1.59634,1.59708,1.5963,1.59686,29200000.0
2005-02-11 16:02:00,1.59691,1.59701,1.59658,1.59658,47000000.0
2005-02-11 16:03:00,1.59661,1.5968,1.59637,1.59637,34800000.0
2005-02-11 16:04:00,1.59656,1.59668,1.59623,1.59625,28000000.0
2005-02-11 16:05:00,1.59651,1.59651,1.59591,1.59601,43500000.0
2005-02-11 16:06:00,1.59588,1.59659,1.59588,1.59613,76300000.0
2005-02-11 16:07:00,1.59627,1.59655,1.59622,1.59649,43500000.0
2005-02-11 16:08:00,1.59669,1.59672,1.59651,1.59652,42100000.0
2005-02-11 16:09:00,1.59639,1.59641,1.5953,1.59618,26600000.0
2005-02-11 16:10:00,1.5965,1.59665,1.5964,1.5964,37400000.0
2005-02-11 16:11:00,1.59615,1.59648,1.59615,1.59615,28200000.0
2005-02-11 16:12:00,1.5962,1.59629,1.59578,1.59588,61400000.0
2005-02-11 16:13:00,1.59594,1.59631,1.59581,1.59631,17200000.0
2005-02-11 16:14:00,1.59641,1.59664,1.59627,1.59664,59800000.0
2005-02-11 16:15:00,1.59646,1.59654,1.59634,1.59654,39600000.0
2005-02-11 16:16:00,1.59651,1.59674,1.59648,1.59659,31700000.0
2005-02-11 16:17:00,1.59654,1.59679,1.59651,1.59656,44600000.0
2005-02-11 16:18:00,1.59687,1.59687,1.5965,1.5965,19800000.0
2005-02-11 16:19:00,1.5967,1.59688,1.59659,1.59678,47000000.0
2005-02-11 16:20:00,1.59667,1.59693,1.59665,1.59678,54100001.0
2005-02-11 16:21:00,1.59677,1.59698,1.59653,1.59667,42200000.0
2005-02-11 16:22:00,1.59669,1.59698,1.59657,1.59689,33400000.0
2005-02-11 16:23:00,1.59696,1.59704,1.59679,1.59679,30000000.0
2005-02-11 16:24:00,1.59719,1.59725,1.59687,1.59695,33000000.0
2005-02-11 16:25:00,1.59708,1.59708,1.59635,1.59656,40400000.0
2005-02-11 16:26:00,1.59689,1.59698,1.59673,1.59679,45000000.0
2005-02-11 16:27:00,1.59672,1.59734,1.59671,1.59723,36800000.0
2005-02-11 16:28:00,1.59692,1.59716,1.59674,1.59706,28100000.0
2005-02-11 16:29:00,1.5975,1.5975,1.59708,1.5973,45400001.0
2005-02-11 16:30:00,1.59721,1.59742,1.59718,1.59719,54100001.0
2005-02-11 16:31:00,1.59729,1.59729,1.59697,1.59697,34200000.0
2005-02-11 16:32:00,1.59727,1.59727,1.59663,1.59695,53200000.0
2005-02-11 16:33:00,1.59689,1.59705,1.59664,1.59697,42400000.0
2005-02-11 16:34:00,1.59711,1.59711,1.59667,1.59693,68000001.0
2005-02-11 16:35:00,1.5972,1.59743,1.59711,1.59743,44600000.0
2005-02-11 16:36:00,1.59718,1.59756,1.59703,1.59721,26200000.0
2005-02-11 16:37:00,1.59725,1.59765,1.59725,1.59748,47000000.0
2005-02-11 16:38:00,1.59743,1.59753,1.59715,1.59716,37200000.0
2005-02-11 16:39:00,1.59729,1.59729,1.59711,1.59724,26600000.0
2005-02-11 16:40:00,1.59731,1.59738,1.59711,1.59729,42300000.0
2005-02-11 16:41:00,1.59699,1.59721,1.59667,1.59667,27200000.0
2005-02-11 16:42:00,1.59678,1.597,1.59673,1.597,39800000.0
2005-02-11 16:43:00,1.59678,1.59698,1.59675,1.59689,54200000.0
2005-02-11 16:44:00,1.59703,1.59707,1.59672,1.59672,51900000.0
2005-02-11 16:45:00,1.59684,1.5973,1.59665,1.5973,38500000.0
2005-02-11 16:46:00,1.59747,1.59747,1.59688,1.59688,53900000.0
2005-02-11 16:47:00,1.59707,1.59708,1.59668,1.59676,54600000.0
2005-02-11 16:48:00,1.59705,1.59705,1.59644,1.5966,35500000.0
2005-02-11 16:49:00,1.59657,1.59724,1.59657,1.59724,24200000.0
2005-02-11 16:50:00,1.59717,1.59737,1.59709,1.59709,45800000.0
2005-02-11 16:51:00,1.59744,1.59744,1.59698,1.59715,23200000.0
2005-02-11 16:52:00,1.59715,1.59715,1.59653,1.59653,36400000.0
2005-02-11 16:53:00,1.59668,1.5968,1.5964,1.59667,63600000.0
2005-02-11 16:54:00,1.59667,1.59682,1.59656,1.59682,44600000.0
2005-02-11 16:55:00,1.59677,1.59677,1.59638,1.59668,33000000.0
2005-02-11 16:56:00,1.59659,1.59683,1.59654,1.59674,37000000.0
2005-02-11 16:57:00,1.59673,1.59674,1.59644,1.59668,28400000.0
2005-02-11 16:58:00,1.59647,1.59669,1.59609,1.59625,37400000.0
2005-02-11 16:59:00,1.59687,1.59701,1.59663,1.59695,18000000.0
2005-02-11 17:00:00,1.5971,1.59714,1.5967,1.59675,30200000.0
2005-02-11 17:01:00,1.5965,1.59694,1.5965,1.59662,37200000.0
2005-02-11 17:02:00,1.59651,1.59651,1.59603,1.59619,19400000.0
2005-02-11 17:03:00,1.59614,1.59656,1.59607,1.59643,32600000.0
2005-02-11 17:04:00,1.59668,1.59668,1.59586,1.59613,29200000.0
2005-02-11 17:05:00,1.59636,1.59681,1.59601,1.59675,34200000.0
2005-02-11 17:06:00,1.59678,1.59678,1.59646,1.59663,36600000.0
2005-02-11 17:07:00,1.59668,1.59678,1.59661,1.59662,49000001.0
2005-02-11 17:08:00,1.59665,1.59705,1.59665,1.597,30600000.0
2005-02-11 17:09:00,1.59723,1.59725,1.5968,1.59714,37000000.0
2005-02-11 17:10:00,1.59719,1.5981,1.59719,1.59788,33000000.0
2005-02-11 17:11:00,1.5977,1.59784,1.59748,1.59765,32600000.0
2005-02-11 17:12:00,1.59761,1.59779,1.59741,1.59768,64900000.0
2005-02-11 17:13:00,1.59781,1.59805,1.59757,1.59772,37600000.0
2005-02-11 17:14:00,1.59758,1.59786,1.59741,1.59741,70600001.0
2005-02-11 17:15:00,1.59656,1.59696,1.59424,1.59619,40200000.0
2005-02-11 17:16:00,1.59646,1.59677,1.59607,1.59632,43900000.0
2005-02-11 17:17:00,1.59706,1.59736,1.59642,1.59679,47200000.0
2005-02-11 17:18:00,1.59701,1.59708,1.59656,1.59657,44000000.0
2005-02-11 17:19:00,1.59659,1.59708,1.5965,1.59678,18200000.0
2005-02-11 17:20:00,1.59719,1.59719,1.59665,1.59685,35700000.0
2005-02-11 17:21:00,1.5974,1.5974,1.59656,1.59701,67600000.0
2005-02-11 17:22:00,1.59697,1.59703,1.59663,1.59671,44200000.0
2005-02-11 17:23:00,1.59659,1.59704,1.59659,1.59704,35200000.0
2005-02-11 17:24:00,1.59729,1.59764,1.59714,1.59764,40400000.0
2005-02-11 17:25:00,1.59788,1.59807,1.5976,1.59779,35800000.0
2005-02-11 17:26:00,1.59781,1.59792,1.59766,1.59777,37200000.0
2005-02-11 17:27:00,1.59796,1.59806,1.59772,1.59772,25600000.0
2005-02-11 17:28:00,1.59806,1.59818,1.59792,1.59801,36100000.0
2005-02-11 17:29:00,1.59854,1.5988,1.59826,1.59875,44400000.0
2005-02-11 17:30:00,1.59892,1.59892,1.5982,1.5985,64500000.0
2005-02-11 17:31:00,1.59835,1.59863,1.59788,1.59788,78500000.0
2005-02-11 17:32:00,1.59822,1.59828,1.59814,1.59819,30400000.0
2005-02-11 17:33:00,1.59825,1.59831,1.59821,1.59822,43600000.0
2005-02-11 17:34:00,1.59848,1.59862,1.59788,1.59829,33200000.0
2005-02-11 17:35:00,1.59831,1.59842,1.59808,1.59818,44500000.0
2005-02-11 17:36:00,1.59815,1.59861,1.59811,1.59838,39200000.0
2005-02-11 17:37:00,1.59832,1.59838,1.59774,1.5981,31600000.0
2005-02-11 17:38:00,1.59802,1.5983,1.598,1.598,38000000.0
2005-02-11 17:39:00,1.59817,1.59817,1.59764,1.59792,35400000.0
2005-02-11 17:40:00,1.59806,1.59832,1.59786,1.59786,44800000.0
2005-02-11 17:41:00,1.59781,1.59786,1.59722,1.59722,39600000.0
2005-02-11 17:42:00,1.59767,1.59782,1.59748,1.59777,26200000.0
2005-02-11 17:43:00,1.59796,1.59812,1.59773,1.59807,65700000.0
2005-02-11 17:44:00,1.59803,1.59803,1.59752,1.59752,28000000.0
2005-02-11 17:45:00,1.59769,1.59786,1.59747,1.59773,33700000.0
2005-02-11 17:46:00,1.59772,1.59772,1.59749,1.5977,52600000.0
2005-02-11 17:47:00,1.59775,1.59791,1.59742,1.59752,34000000.0
2005-02-11 17:48:00,1.59757,1.59792,1.5975,1.59789,55100000.0
2005-02-11 17:49:00,1.59803,1.59808,1.59737,1.59774,36500000.0
2005-02-11 17:50:00,1.59779,1.59779,1.59729,1.59738,33000000.0
2005-02-11 17:51:00,1.59734,1.59754,1.59666,1.59666,35100000.0
2005-02-11 17:52:00,1.59681,1.59691,1.59664,1.59679,29200000.0
2005-02-11 17:53:00,1.59698,1.59711,1.59679,1.59679,20600000.0
2005-02-11 17:54:00,1.59675,1.59691,1.59611,1.59666,28600000.0
2005-02-11 17:55:00,1.59652,1.5968,1.59608,1.59678,37000000.0
2005-02-11 17:56:00,1.59666,1.59684,1.59657,1.59672,32800000.0
2005-02-11 17:57:00,1.59654,1.59667,1.59639,1.59664,69000001.0
2005-02-11 17:58:00,1.59664,1.59672,1.59653,1.5967,49200000.0
2005-02-11 17:59:00,1.59662,1.59662,1.59615,1.59615,52000000.0
2005-02-11 18:00:00,1.59634,1.59634,1.59597,1.59614,46000000.0
2005-02-11 18:01:00,1.59644,1.59663,1.59597,1.59636,52000000.0
2005-02-11 18:02:00,1.5967,1.5967,1.59643,1.59649,43800000.0
2005-02-11 18:03:00,1.59633,1.59668,1.59628,1.59628,43200000.0
2005-02-11 18:04:00,1.59669,1.59677,1.59653,1.5966,44800000.0
2005-02-11 18:05:00,1.5966,1.59676,1.59646,1.5966,32200000.0
2005-02-11 18:06:00,1.59649,1.59684,1.59649,1.59666,42400000.0
2005-02-11 18:07:00,1.59674,1.59679,1.59624,1.59624,46800000.0
2005-02-11 18:08:00,1.59616,1.5967,1.59616,1.59651,56600000.0
2005-02-11 18:09:00,1.59652,1.59676,1.59627,1.59662,35800000.0
2005-02-11 18:10:00,1.59643,1.59649,1.59616,1.59631,23400000.0
2005-02-11 18:11:00,1.59641,1.59641,1.59577,1.59617,46400000.0
2005-02-11 18:12:00,1.59649,1.59665,1.59633,1.59635,47400000.0
2005-02-11 18:13:00,1.59663,1.59683,1.59643,1.59669,46200000.0
2005-02-11 18:14:00,1.59614,1.59692,1.59614,1.5968,46000000.0
2005-02-11 18:15:00,1.59648,1.59648,1.59613,1.59621,28500000.0
2005-02-11 18:16:00,1.59641,1.59658,1.596,1.596,30400000.0
2005-02-11 18:17:00,1.59635,1.59655,1.59624,1.59624,52600000.0
2005-02-11 18:18:00,1.59621,1.59621,1.59511,1.59511,42200000.0
2005-02-11 18:19:00,1.59545,1.59545,1.59494,1.59494,21500000.0
2005-02-11 18:20:00,1.59517,1.59531,1.59493,1.59494,26800000.0
2005-02-11 18:21:00,1.59527,1.5954,1.59501,1.5952,51800000.0
2005-02-11 18:22:00,1.59526,1.59532,1.59504,1.59504,35400000.0
2005-02-11 18:23:00,1.59514,1.59529,1.59492,1.59492,28000000.0
2005-02-11 18:24:00,1.59501,1.5953,1.59501,1.59524,41000000.0
2005-02-11 18:25:00,1.59527,1.59538,1.5951,1.59528,28000000.0
2005-02-11 18:26:00,1.59515,1.59538,1.59515,1.59528,78500000.0
2005-02-11 18:27:00,1.59524,1.59547,1.59504,1.5954,35000000.0
2005-02-11 18:28:00,1.59523,1.59543,1.5949,1.5949,49400000.0
2005-02-11 18:29:00,1.59503,1.59507,1.59467,1.59504,26800000.0
2005-02-11 18:30:00,1.59517,1.59519,1.59497,1.59515,45800000.0
2005-02-11 18:31:00,1.59535,1.59535,1.5943,1.59448,24400000.0
2005-02-11 18:32:00,1.59497,1.59512,1.59464,1.59497,30400000.0
2005-02-11 18:33:00,1.59484,1.59497,1.59382,1.59382,36600000.0
2005-02-11 18:34:00,1.59418,1.5944,1.59378,1.59397,36200000.0
2005-02-11 18:35:00,1.594,1.59405,1.59355,1.59355,27600000.0
2005-02-11 18:36:00,1.59328,1.59365,1.59315,1.59316,74900001.0
2005-02-11 18:37:00,1.59333,1.59333,1.59314,1.59324,22800000.0
2005-02-11 18:38:00,1.59323,1.59331,1.59292,1.5933,42700000.0
2005-02-11 18:39:00,1.59298,1.59353,1.59298,1.5933,29600000.0
2005-02-11 18:40:00,1.5936,1.59376,1.59308,1.59325,26600000.0
2005-02-11 18:41:00,1.59335,1.59363,1.59335,1.59363,27000000.0
2005-02-11 18:42:00,1.59376,1.59385,1.59349,1.59368,39600000.0
2005-02-11 18:43:00,1.59378,1.59399,1.59359,1.59397,36700000.0
2005-02-11 18:44:00,1.59427,1.59427,1.5938,1.5938,29400000.0
2005-02-11 18:45:00,1.59403,1.59403,1.59364,1.59364,56200001.0
2005-02-11 18:46:00,1.59424,1.59427,1.59384,1.59387,26800000.0
2005-02-11 18:47:00,1.59413,1.59413,1.59352,1.59352,23400000.0
2005-02-11 18:48:00,1.59334,1.59345,1.59291,1.59291,35900000.0
2005-02-11 18:49:00,1.59297,1.593,1.59281,1.59288,30600000.0
2005-02-11 18:50:00,1.59336,1.59346,1.59247,1.59247,32800000.0
2005-02-11 18:51:00,1.59234,1.59262,1.59209,1.59236,52800000.0
2005-02-11 18:52:00,1.59248,1.59339,1.59248,1.59299,43400000.0
2005-02-11 18:53:00,1.59315,1.59325,1.59289,1.59294,32000000.0
2005-02-11 18:54:00,1.59332,1.59332,1.59295,1.59317,26000000.0
2005-02-11 18:55:00,1.59307,1.59312,1.59287,1.59295,18000000.0
2005-02-11 18:56:00,1.59235,1.59282,1.59215,1.59215,32600000.0
2005-02-11 18:57:00,1.5926,1.59264,1.59199,1.59199,33000000.0
2005-02-11 18:58:00,1.59221,1.59234,1.59148,1.5916,35200000.0
2005-02-11 18:59:00,1.59206,1.59216,1.59138,1.59144,31600000.0
2005-02-11 19:00:00,1.59178,1.59178,1.59114,1.59156,42800000.0
2005-02-11 19:01:00,1.59184,1.59185,1.59124,1.59131,63000001.0
2005-02-11 19:02:00,1.59138,1.59144,1.59104,1.59119,30800000.0
2005-02-11 19:03:00,1.59116,1.5913,1.59072,1.59114,49200000.0
2005-02-11 19:04:00,1.59125,1.59125,1.59031,1.59049,39500000.0
2005-02-11 19:05:00,1.59086,1.59151,1.5908,1.59139,32600000.0
2005-02-11 19:06:00,1.59143,1.59153,1.5913,1.59149,35000000.0
2005-02-11 19:07:00,1.59148,1.59181,1.59142,1.5917,37800000.0
2005-02-11 19:08:00,1.5915,1.59158,1.59107,1.59107,40800001.0
2005-02-11 19:09:00,1.59096,1.59114,1.59085,1.5911,33900000.0
2005-02-11 19:10:00,1.59138,1.59151,1.59098,1.59098,38800000.0
2005-02-11 19:11:00,1.59139,1.59139,1.59097,1.59117,37200000.0
2005-02-11 19:12:00,1.59126,1.59151,1.59123,1.59123,31300000.0
2005-02-11 19:13:00,1.59118,1.59151,1.59118,1.59151,39600000.0
2005-02-11 19:14:00,1.59155,1.59179,1.59146,1.59158,28200000.0
2005-02-11 19:15:00,1.59142,1.59146,1.59109,1.59137,25600000.0
2005-02-11 19:16:00,1.59126,1.59216,1.59126,1.59203,35000000.0
2005-02-11 19:17:00,1.59201,1.59244,1.59201,1.59233,39400000.0
2005-02-11 19:18:00,1.59244,1.5926,1.59243,1.59252,24200000.0
2005-02-11 19:19:00,1.59272,1.59291,1.59242,1.59271,35700000.0
2005-02-11 19:20:00,1.59302,1.59314,1.59278,1.59314,42400000.0
2005-02-11 19:21:00,1.59308,1.59341,1.59289,1.59289,22200000.0
2005-02-11 19:22:00,1.59293,1.59293,1.59264,1.59264,30200000.0
2005-02-11 19:23:00,1.5926,1.59278,1.5924,1.59259,39800000.0
2005-02-11 19:24:00,1.59275,1.59281,1.59244,1.59277,59700000.0
2005-02-11 19:25:00,1.59285,1.59285,1.59246,1.59254,27000000.0
2005-02-11 19:26:00,1.5925,1.59269,1.59232,1.59234,23000000.0
2005-02-11 19:27:00,1.59224,1.59255,1.59201,1.59255,43100000.0
2005-02-11 19:28:00,1.59247,1.59251,1.59212,1.59218,36600000.0
2005-02-11 19:29:00,1.59203,1.59243,1.59173,1.59243,31300000.0
2005-02-11 19:30:00,1.59236,1.59236,1.59193,1.59203,55100000.0
2005-02-11 19:31:00,1.59204,1.59204,1.59144,1.59149,45400000.0
2005-02-11 19:32:00,1.5914,1.59148,1.59126,1.59128,51400000.0
2005-02-11 19:33:00,1.59121,1.59122,1.59095,1.59122,52700000.0
2005-02-11 19:34:00,1.59124,1.59124,1.59058,1.59072,33500000.0
2005-02-11 19:35:00,1.59067,1.59085,1.59045,1.59084,33400000.0
2005-02-11 19:36:00,1.59057,1.59058,1.59016,1.59037,31600000.0
2005-02-11 19:37:00,1.5905,1.59053,1.59012,1.59012,37500000.0
2005-02-11 19:38:00,1.59011,1.59048,1.59011,1.59013,35400000.0
2005-02-11 19:39:00,1.59039,1.59093,1.59039,1.59084,44200000.0
2005-02-11 19:40:00,1.591,1.59109,1.59058,1.59058,54000000.0
2005-02-11 19:41:00,1.59052,1.59052,1.59003,1.59016,45700000.0
2005-02-11 19:42:00,1.59004,1.5905,1.59004,1.59049,38800000.0
2005-02-11 19:43:00,1.59053,1.59057,1.59005,1.59045,37600000.0
2005-02-11 19:44:00,1.59033,1.59053,1.59023,1.59053,38400000.0
2005-02-11 19:45:00,1.59055,1.59055,1.59038,1.59038,52000000.0
2005-02-11 19:46:00,1.59051,1.59064,1.5901,1.5901,35200000.0
2005-02-11 19:47:00,1.59053,1.5907,1.5904,1.59051,22800000.0
2005-02-11 19:48:00,1.59054,1.59061,1.59035,1.5904,36000000.0
2005-02-11 19:49:00,1.59012,1.59034,1.58996,1.59008,28000000.0
2005-02-11 19:50:00,1.59044,1.59044,1.59009,1.59028,42200000.0
2005-02-11 19:51:00,1.59012,1.59049,1.59012,1.5903,46800000.0
2005-02-11 19:52:00,1.59033,1.59073,1.59033,1.5904,41800001.0
2005-02-11 19:53:00,1.59033,1.59039,1.59018,1.59023,60900000.0
2005-02-11 19:54:00,1.59028,1.59031,1.59019,1.59019,38500000.0
2005-02-11 19:55:00,1.58981,1.59002,1.58957,1.58957,29200000.0
2005-02-11 19:56:00,1.58942,1.58982,1.58927,1.58982,33000000.0
2005-02-11 19:57:00,1.59015,1.5903,1.59004,1.59019,27800000.0
2005-02-11 19:58:00,1.59008,1.5903,1.58994,1.59002,49200001.0
2005-02-11 19:59:00,1.59023,1.59045,1.59022,1.59029,30600000.0
2005-02-11 20:00:00,1.59061,1.59064,1.59011,1.59014,40400000.0
2005-02-11 20:01:00,1.59027,1.5905,1.59014,1.59024,34600000.0
2005-02-11 20:02:00,1.59021,1.59021,1.58984,1.58986,34000000.0
2005-02-11 20:03:00,1.58987,1.58987,1.58959,1.58978,27200000.0
2005-02-11 20:04:00,1.58988,1.59008,1.5896,1.58974,52700000.0
2005-02-11 20:05:00,1.58982,1.5905,1.58982,1.59025,42600000.0
2005-02-11 20:06:00,1.59032,1.59055,1.59023,1.5904,25400000.0
2005-02-11 20:07:00,1.59052,1.59063,1.59036,1.59051,26000000.0
2005-02-11 20:08:00,1.59068,1.59068,1.59018,1.59026,30400000.0
2005-02-11 20:09:00,1.59039,1.59055,1.59039,1.59049,22600000.0
2005-02-11 20:10:00,1.59015,1.59053,1.58987,1.5903,36800000.0
2005-02-11 20:11:00,1.59052,1.59057,1.59034,1.5904,32800000.0
2005-02-11 20:12:00,1.59041,1.59057,1.59014,1.59046,47000000.0
2005-02-11 20:13:00,1.59051,1.59059,1.59039,1.59048,30400000.0
2005-02-11 20:14:00,1.59051,1.59076,1.59004,1.59066,28800000.0
2005-02-11 20:15:00,1.59084,1.59084,1.59065,1.59079,36400000.0
2005-02-11 20:16:00,1.59079,1.59102,1.59068,1.59068,37600000.0
2005-02-11 20:17:00,1.59085,1.5911,1.59059,1.591,42200000.0
2005-02-11 20:18:00,1.59124,1.59137,1.59099,1.59105,37200000.0
2005-02-11 20:19:00,1.59154,1.59154,1.59113,1.59114,43000000.0
2005-02-11 20:20:00,1.59118,1.59124,1.59093,1.59124,62100001.0
2005-02-11 20:21:00,1.59125,1.59136,1.59108,1.59119,59300000.0
2005-02-11 20:22:00,1.59114,1.59114,1.59091,1.5911,36400000.0
2005-02-11 20:23:00,1.5912,1.59158,1.59114,1.59134,41600000.0
2005-02-11 20:24:00,1.59143,1.59143,1.59113,1.59113,29600000.0
2005-02-11 20:25:00,1.59142,1.59142,1.5911,1.5911,39400000.0
2005-02-11 20:26:00,1.5913,1.59141,1.59105,1.59137,41400000.0
2005-02-11 20:27:00,1.59156,1.59168,1.59118,1.59144,54900000.0
2005-02-11 20:28:00,1.59137,1.59156,1.59133,1.59149,37800001.0
2005-02-11 20:29:00,1.59142,1.59155,1.59101,1.59152,42400000.0
2005-02-11 20:30:00,1.59162,1.5917,1.59137,1.5917,34200000.0
2005-02-11 20:31:00,1.59162,1.59162,1.59099,1.59142,31400000.0
2005-02-11 20:32:00,1.59135,1.59156,1.59103,1.59156,45800000.0
2005-02-11 20:33:00,1.59165,1.59165,1.59119,1.59137,40800000.0
2005-02-11 20:34:00,1.59102,1.59119,1.59079,1.59102,49600000.0
2005-02-11 20:35:00,1.59122,1.59138,1.59109,1.59111,52000000.0
2005-02-11 20:36:00,1.59119,1.5914,1.591,1.59123,55600001.0
2005-02-11 20:37:00,1.59128,1.5913,1.59094,1.5913,42800000.0
2005-02-11 20:38:00,1.59146,1.59149,1.59126,1.59136,36800000.0
2005-02-11 20:39:00,1.59125,1.5913,1.5909,1.591,45000000.0
2005-02-11 20:40:00,1.59103,1.59135,1.59103,1.59134,42400000.0
2005-02-11 20:41:00,1.59144,1.59155,1.59116,1.59124,56800000.0
2005-02-11 20:42:00,1.59124,1.59158,1.59095,1.59138,32400000.0
2005-02-11 20:43:00,1.59135,1.59174,1.59129,1.59129,24800000.0
2005-02-11 20:44:00,1.59157,1.59164,1.59109,1.59164,32400000.0
2005-02-11 20:45:00,1.5917,1.59181,1.59148,1.59148,38600000.0
2005-02-11 20:46:00,1.5917,1.59171,1.59157,1.59162,46900000.0
2005-02-11 20:47:00,1.59163,1.59181,1.59139,1.59163,25800000.0
2005-02-11 20:48:00,1.5917,1.5921,1.59168,1.59168,40200000.0
2005-02-11 20:49:00,1.59201,1.59208,1.59188,1.59199,22200000.0
2005-02-11 20:50:00,1.59202,1.59207,1.59197,1.59207,27800000.0
2005-02-11 20:51:00,1.5918,1.59197,1.59179,1.59187,35200000.0
2005-02-11 20:52:00,1.5912,1.5912,1.5912,1.5912,54000001.0
2005-02-11 20:53:00,1.59176,1.59207,1.59161,1.59161,54000001.0
2005-02-11 20:54:00,1.59133,1.59183,1.59133,1.59139,57800001.0
2005-02-11 20:55:00,1.59145,1.5917,1.59135,1.59167,21000000.0
2005-02-11 20:56:00,1.59161,1.5919,1.59161,1.59168,25600000.0
2005-02-11 20:57:00,1.59157,1.59158,1.59129,1.59158,44300001.0
2005-02-11 20:58:00,1.59167,1.5917,1.59143,1.5915,38100000.0
2005-02-11 20:59:00,1.59135,1.59164,1.59135,1.59138,50600000.0
2005-02-11 21:00:00,1.59146,1.59153,1.59104,1.59144,28600000.0
2005-02-11 21:01:00,1.59148,1.59187,1.59124,1.59124,32900000.0
2005-02-11 21:02:00,1.592,1.592,1.592,1.592,28400000.0
2005-02-11 21:03:00,1.59165,1.59176,1.59154,1.59159,28400000.0
2005-02-11 21:04:00,1.59168,1.59168,1.5913,1.5914,31600000.0
2005-02-11 21:05:00,1.59127,1.59175,1.59127,1.59159,55600000.0
2005-02-11 21:06:00,1.59172,1.59172,1.59145,1.59171,57700000.0
2005-02-11 21:07:00,1.5919,1.5919,1.5917,1.59177,37600000.0
2005-02-11 21:08:00,1.59184,1.59205,1.59166,1.592,56600001.0
2005-02-11 21:09:00,1.59232,1.59232,1.59199,1.59207,32400000.0
2005-02-11 21:10:00,1.59205,1.59234,1.59203,1.5921,45600001.0
2005-02-11 21:11:00,1.59206,1.59219,1.59173,1.59192,37800000.0
2005-02-11 21:12:00,1.59207,1.59231,1.59205,1.59224,58300000.0
2005-02-11 21:13:00,1.59213,1.59255,1.59213,1.59245,43800000.0
2005-02-11 21:14:00,1.59221,1.59269,1.59221,1.59254,54200000.0
2005-02-11 21:15:00,1.59258,1.59276,1.59256,1.5926,52700000.0
2005-02-11 21:16:00,1.5917,1.5917,1.5917,1.5917,37700000.0
2005-02-11 21:18:00,1.5919,1.5919,1.5919,1.5919,37700000.0
2005-02-11 21:19:00,1.59248,1.59248,1.59228,1.59233,37700000.0
2005-02-11 21:20:00,1.59231,1.59248,1.59206,1.59206,32800000.0
2005-02-11 21:21:00,1.5919,1.5919,1.5916,1.59173,34800000.0
2005-02-11 21:22:00,1.59136,1.59193,1.59134,1.59134,29000000.0
2005-02-11 21:23:00,1.59153,1.59153,1.59105,1.59105,42600000.0
2005-02-11 21:24:00,1.59129,1.59161,1.59118,1.59135,34600000.0
2005-02-11 21:25:00,1.59137,1.59169,1.59126,1.59126,43400000.0
2005-02-11 21:26:00,1.59136,1.59148,1.59126,1.59126,33600000.0
2005-02-11 21:27:00,1.59134,1.5915,1.59134,1.59144,26000000.0
2005-02-11 21:28:00,1.59141,1.59153,1.59141,1.59145,17000000.0
2005-02-11 21:29:00,1.59152,1.59156,1.59139,1.59146,36200000.0
2005-02-11 21:30:00,1.59146,1.59146,1.59131,1.59134,37200000.0
2005-02-11 21:31:00,1.59144,1.5915,1.59133,1.5914,27800000.0
2005-02-11 21:32:00,1.59148,1.59151,1.59141,1.59148,27200000.0
2005-02-11 21:33:00,1.59143,1.59148,1.59104,1.59114,25400000.0
2005-02-11 21:34:00,1.59112,1.59125,1.5911,1.59116,38800000.0
2005-02-11 21:35:00,1.59136,1.59144,1.59108,1.59136,28000000.0
2005-02-11 21:36:00,1.59154,1.59154,1.59111,1.59152,33000000.0
2005-02-11 21:37:00,1.5912,1.5914,1.5911,1.5914,27200000.0
2005-02-11 21:38:00,1.59159,1.59159,1.59137,1.59142,27200000.0
2005-02-11 21:39:00,1.59135,1.59154,1.59123,1.59135,25800000.0
2005-02-11 21:40:00,1.59114,1.59136,1.59114,1.59129,32300000.0
2005-02-11 21:41:00,1.59122,1.59128,1.59104,1.59117,38600000.0
2005-02-11 21:42:00,1.59117,1.59117,1.59082,1.59082,36400000.0
2005-02-11 21:43:00,1.59121,1.59145,1.59121,1.59145,27800000.0
2005-02-11 21:44:00,1.59125,1.59131,1.59085,1.59092,33000000.0
2005-02-11 21:45:00,1.59108,1.59117,1.59106,1.59113,25400000.0
2005-02-11 21:46:00,1.59139,1.59155,1.59104,1.59132,38600000.0
2005-02-11 21:47:00,1.59104,1.59117,1.5909,1.59098,22700000.0
2005-02-11 21:48:00,1.59091,1.5911,1.59065,1.59085,70800000.0
2005-02-11 21:49:00,1.59116,1.59122,1.59084,1.59112,28600000.0
2005-02-11 21:50:00,1.59107,1.59115,1.59074,1.59074,40100000.0
2005-02-11 21:51:00,1.59054,1.59092,1.59051,1.5909,49400000.0
2005-02-11 21:52:00,1.59086,1.59112,1.5907,1.59085,35400000.0
2005-02-11 21:53:00,1.59083,1.59104,1.59083,1.59098,34400000.0
2005-02-11 21:54:00,1.59114,1.59144,1.59114,1.59132,61500000.0
2005-02-11 21:55:00,1.59127,1.59135,1.59114,1.5913,39800000.0
2005-02-11 21:56:00,1.59128,1.59146,1.59121,1.59144,60600001.0
2005-02-11 21:57:00,1.59146,1.59153,1.59101,1.59132,28800000.0
2005-02-11 21:58:00,1.59128,1.59152,1.59128,1.59136,35800000.0
2005-02-11 21:59:00,1.59137,1.59167,1.59128,1.59146,37400000.0
2005-02-11 22:00:00,1.59193,1.59232,1.5917,1.59232,49300000.0
2005-02-11 22:01:00,1.59207,1.59209,1.59181,1.59185,62300000.0
2005-02-11 22:02:00,1.59173,1.59215,1.59173,1.59204,46800001.0
2005-02-11 22:03:00,1.59186,1.59186,1.59161,1.59175,28100000.0
2005-02-11 22:04:00,1.59168,1.59206,1.59139,1.59194,25800000.0
2005-02-11 22:05:00,1.5918,1.59193,1.59154,1.59181,43200000.0
2005-02-11 22:06:00,1.59205,1.59205,1.5917,1.59203,48400000.0
2005-02-11 22:07:00,1.592,1.59226,1.59197,1.59197,19200000.0
2005-02-11 22:08:00,1.59168,1.59196,1.59168,1.59192,31200000.0
2005-02-11 22:09:00,1.5918,1.5919,1.59152,1.59173,35400000.0
2005-02-11 22:10:00,1.59177,1.5919,1.59162,1.59173,31600000.0
2005-02-11 22:11:00,1.59163,1.59191,1.59156,1.59156,23800000.0
2005-02-11 22:12:00,1.59187,1.59187,1.59152,1.59152,44200000.0
2005-02-11 22:13:00,1.59172,1.59185,1.59172,1.59173,49600000.0
2005-02-11 22:14:00,1.59153,1.59181,1.59144,1.59144,58400000.0
2005-02-11 22:15:00,1.59155,1.5917,1.59145,1.59155,39400000.0
2005-02-11 22:16:00,1.59144,1.59179,1.59144,1.59153,46400000.0
2005-02-11 22:17:00,1.59174,1.59174,1.59142,1.59147,26000000.0
2005-02-11 22:18:00,1.59162,1.59162,1.59147,1.59147,28600000.0
2005-02-11 22:19:00,1.59142,1.59167,1.59142,1.59155,33700000.0
2005-02-11 22:20:00,1.59164,1.59188,1.5915,1.59159,56800000.0
2005-02-11 22:21:00,1.59146,1.59191,1.59135,1.5918,32800000.0
2005-02-11 22:22:00,1.5917,1.5917,1.5917,1.5917,22000000.0
2005-02-11 22:23:00,1.59182,1.59186,1.59173,1.59175,22000000.0
2005-02-11 22:24:00,1.59191,1.59191,1.59161,1.5918,23200000.0
2005-02-11 22:25:00,1.59163,1.59166,1.5913,1.59149,30000000.0
2005-02-11 22:26:00,1.59129,1.59144,1.59125,1.59142,21000000.0
2005-02-11 22:27:00,1.59146,1.59161,1.59127,1.59144,51600000.0
2005-02-11 22:28:00,1.59131,1.59165,1.5913,1.59151,32400000.0
2005-02-11 22:29:00,1.59172,1.59182,1.59157,1.59172,17000000.0
2005-02-11 22:30:00,1.5913,1.59144,1.59069,1.59104,37600000.0
2005-02-11 22:31:00,1.5912,1.5912,1.59046,1.59097,48900001.0
2005-02-11 22:32:00,1.59091,1.59091,1.59033,1.59069,37800000.0
2005-02-11 22:33:00,1.59035,1.59071,1.59035,1.59071,55600000.0
2005-02-11 22:34:00,1.59073,1.591,1.59063,1.59063,43200000.0
2005-02-11 22:35:00,1.59077,1.59093,1.59062,1.59062,38600000.0
2005-02-11 22:36:00,1.59084,1.5909,1.59024,1.59024,52800000.0
2005-02-11 22:37:00,1.59061,1.59097,1.59061,1.59095,49300000.0
2005-02-11 22:38:00,1.59088,1.59105,1.59076,1.59087,42400000.0
2005-02-11 22:39:00,1.59082,1.59082,1.5905,1.5908,48800002.0
2005-02-11 22:40:00,1.59105,1.59137,1.59075,1.59075,39800000.0
2005-02-11 22:41:00,1.59072,1.59127,1.59072,1.59127,32800000.0
2005-02-11 22:42:00,1.59153,1.59165,1.59107,1.59133,28400000.0
2005-02-11 22:43:00,1.59175,1.5918,1.59131,1.59136,31600000.0
2005-02-11 22:44:00,1.5915,1.5915,1.59105,1.59116,30200000.0
2005-02-11 22:45:00,1.59112,1.59181,1.59112,1.59181,32600000.0
2005-02-11 22:46:00,1.5916,1.5916,1.59128,1.59128,21800000.0
2005-02-11 22:47:00,1.59153,1.59193,1.59148,1.59157,30200000.0
2005-02-11 22:48:00,1.59117,1.59151,1.59117,1.59151,31400000.0
2005-02-11 22:49:00,1.59168,1.59188,1.59131,1.59159,31300000.0
2005-02-11 22:50:00,1.59174,1.59179,1.59149,1.59149,22800000.0
2005-02-11 22:51:00,1.59172,1.59184,1.59158,1.59167,32200000.0
2005-02-11 22:52:00,1.59152,1.59162,1.59125,1.59125,44600000.0
2005-02-11 22:53:00,1.59167,1.59181,1.59125,1.5915,45100000.0
2005-02-11 22:54:00,1.59153,1.59165,1.59136,1.59136,25400000.0
2005-02-11 22:55:00,1.59141,1.59141,1.59073,1.59073,38000000.0
2005-02-11 22:56:00,1.59108,1.59125,1.59104,1.59114,36300000.0
2005-02-11 22:57:00,1.59119,1.59119,1.59065,1.59065,42900000.0
2005-02-11 22:58:00,1.59077,1.59077,1.59057,1.59057,43100001.0
2005-02-11 22:59:00,1.59079,1.59079,1.59044,1.59071,55100000.0
2005-02-11 23:00:00,1.59046,1.59057,1.59026,1.59026,22000000.0
2005-02-11 23:01:00,1.5905,1.5905,1.58997,1.59027,39600000.0
2005-02-11 23:02:00,1.59016,1.59025,1.59012,1.59022,42300000.0
2005-02-11 23:03:00,1.59044,1.59052,1.59019,1.59019,47000000.0
2005-02-11 23:04:00,1.59028,1.59036,1.59023,1.59027,26200000.0
2005-02-11 23:05:00,1.59002,1.59047,1.59002,1.5904,38400000.0
2005-02-11 23:06:00,1.59016,1.59049,1.59002,1.59043,30000000.0
2005-02-11 23:07:00,1.59026,1.59064,1.59026,1.59056,39700000.0
2005-02-11 23:08:00,1.59082,1.59082,1.59038,1.59074,35000000.0
2005-02-11 23:09:00,1.591,1.59108,1.59087,1.59088,34600000.0
2005-02-11 23:10:00,1.59083,1.59114,1.59068,1.59083,68200001.0
2005-02-11 23:11:00,1.59089,1.591,1.5907,1.591,51800001.0
2005-02-11 23:12:00,1.59111,1.59111,1.59085,1.59099,37400000.0
2005-02-11 23:13:00,1.59035,1.59105,1.59035,1.59093,34400000.0
2005-02-11 23:14:00,1.59097,1.59107,1.5909,1.591,37900000.0
2005-02-11 23:15:00,1.59099,1.59099,1.59026,1.59086,37600000.0
2005-02-11 23:16:00,1.59073,1.59082,1.59054,1.59055,30600000.0
2005-02-11 23:17:00,1.59038,1.59047,1.59032,1.59037,35800000.0
2005-02-11 23:18:00,1.59074,1.59078,1.5904,1.59041,56800000.0
2005-02-11 23:19:00,1.59035,1.59063,1.59035,1.59062,59600000.0
2005-02-11 23:20:00,1.59068,1.59075,1.59029,1.59063,45300000.0
2005-02-11 23:21:00,1.59066,1.59098,1.59057,1.59072,54000000.0
2005-02-11 23:22:00,1.59103,1.59123,1.59083,1.59123,39800000.0
2005-02-11 23:23:00,1.59104,1.59118,1.59093,1.59118,42600000.0
2005-02-11 23:25:00,1.59087,1.59108,1.59087,1.59093,54400000.0
2005-02-11 23:27:00,1.59086,1.59106,1.59086,1.59091,33800000.0
2005-02-11 23:28:00,1.59083,1.59093,1.5906,1.5906,64400001.0
2005-02-11 23:29:00,1.5908,1.59106,1.59062,1.59079,49800000.0
2005-02-14 00:00:00,1.5925,1.5925,1.5925,1.5925,47900000.0
2005-02-14 00:01:00,1.5927,1.5928,1.5927,1.5927,47900000.0
2005-02-14 00:02:00,1.5929,1.5929,1.5929,1.5929,47900000.0
2005-02-14 00:05:00,1.5931,1.5931,1.5931,1.5931,47900000.0
2005-02-14 00:06:00,1.5931,1.5931,1.5931,1.5931,47900000.0
2005-02-14 00:08:00,1.5928,1.5928,1.5928,1.5928,47900000.0
2005-02-14 00:09:00,1.5928,1.5928,1.5928,1.5928,47900000.0
2005-02-14 00:10:00,1.5929,1.5929,1.5929,1.5929,47900000.0
2005-02-14 00:13:00,1.5929,1.5929,1.5929,1.5929,47900000.0
2005-02-14 00:14:00,1.5931,1.5931,1.5931,1.5931,47900000.0
2005-02-14 00:15:00,1.5928,1.5928,1.5928,1.5928,47900000.0
2005-02-14 00:16:00,1.5928,1.5928,1.5928,1.5928,47900000.0
2005-02-14 00:17:00,1.5923,1.5923,1.5923,1.5923,47900000.0
2005-02-14 00:19:00,1.5914,1.5914,1.5909,1.5909,47900000.0
2005-02-14 00:20:00,1.5906,1.5906,1.5897,1.5904,47900000.0
2005-02-14 00:21:00,1.5905,1.5905,1.5903,1.5903,47900000.0
2005-02-14 00:22:00,1.5903,1.5906,1.5902,1.5904,47900000.0
2005-02-14 00:23:00,1.5905,1.5905,1.5905,1.5905,47900000.0
2005-02-14 00:24:00,1.5906,1.5906,1.5905,1.5905,47900000.0
2005-02-14 00:25:00,1.5905,1.5905,1.5905,1.5905,47900000.0
2005-02-14 00:26:00,1.5909,1.5909,1.5909,1.5909,47900000.0
2005-02-14 00:27:00,1.5909,1.5909,1.5909,1.5909,47900000.0
2005-02-14 00:29:00,1.5909,1.5909,1.5909,1.5909,47900000.0
2005-02-14 00:32:00,1.5905,1.5905,1.5904,1.5904,47900000.0
2005-02-14 00:33:00,1.5908,1.5914,1.5908,1.5914,47900000.0
2005-02-14 00:34:00,1.5911,1.5911,1.5911,1.5911,47900000.0
2005-02-14 00:35:00,1.5913,1.5913,1.5913,1.5913,47900000.0
2005-02-14 00:36:00,1.5911,1.5911,1.5911,1.5911,47900000.0
2005-02-14 00:37:00,1.5911,1.5914,1.5911,1.5914,47900000.0
2005-02-14 00:38:00,1.5913,1.5916,1.5913,1.5916,47900000.0
2005-02-14 00:40:00,1.5921,1.5921,1.5921,1.5921,47900000.0
2005-02-14 00:41:00,1.5919,1.5919,1.5919,1.5919,47900000.0
2005-02-14 00:43:00,1.5919,1.5919,1.5919,1.5919,47900000.0
2005-02-14 00:44:00,1.5918,1.5918,1.5918,1.5918,47900000.0
2005-02-14 00:46:00,1.5922,1.5922,1.5922,1.5922,47900000.0
2005-02-14 00:47:00,1.5924,1.5924,1.5924,1.5924,47900000.0
2005-02-14 00:48:00,1.5922,1.5922,1.5922,1.5922,47900000.0
2005-02-14 00:49:00,1.5924,1.5924,1.5924,1.5924,47900000.0
2005-02-14 00:50:00,1.5921,1.5928,1.5921,1.5926,47900000.0
2005-02-14 00:51:00,1.5925,1.5925,1.5925,1.5925,47900000.0
2005-02-14 00:52:00,1.5925,1.5932,1.5925,1.5932,47900000.0
2005-02-14 00:53:00,1.5935,1.5935,1.5935,1.5935,47900000.0
2005-02-14 00:54:00,1.5936,1.5937,1.5935,1.5936,47900000.0
2005-02-14 00:55:00,1.5937,1.5937,1.5937,1.5937,47900000.0
2005-02-14 00:56:00,1.5934,1.5934,1.5931,1.5934,47900000.0
2005-02-14 00:57:00,1.5935,1.5935,1.5935,1.5935,47900000.0
2005-02-14 00:58:00,1.5935,1.5935,1.5935,1.5935,47900000.0
2005-02-14 01:00:00,1.5935,1.5935,1.5935,1.5935,47900000.0
2005-02-14 01:01:00,1.5938,1.5942,1.5938,1.5942,47900000.0
2005-02-14 01:02:00,1.5943,1.5943,1.5943,1.5943,47900000.0
2005-02-14 01:03:00,1.5942,1.5942,1.5937,1.5937,47900000.0
2005-02-14 01:04:00,1.5935,1.5935,1.5935,1.5935,47900000.0
2005-02-14 01:05:00,1.59108,1.5926,1.59108,1.5925,47900000.0
2005-02-14 01:06:00,1.59246,1.59246,1.59215,1.59235,43400000.0
2005-02-14 01:07:00,1.5936,1.5936,1.5935,1.5935,18400000.0
2005-02-14 01:08:00,1.59244,1.59255,1.59211,1.59211,18400000.0
2005-02-14 01:09:00,1.59202,1.59227,1.59129,1.59227,25400000.0
2005-02-14 01:10:00,1.59227,1.59239,1.59203,1.5922,37600000.0
2005-02-14 01:11:00,1.594,1.594,1.5935,1.5936,20800000.0
2005-02-14 01:12:00,1.59226,1.59229,1.59188,1.59209,20800000.0
2005-02-14 01:13:00,1.59232,1.59245,1.59212,1.59245,46600001.0
2005-02-14 01:14:00,1.59234,1.59246,1.59211,1.59226,44800001.0
2005-02-14 01:15:00,1.59231,1.5924,1.59208,1.59231,30700000.0
2005-02-14 01:16:00,1.5922,1.59233,1.59169,1.59169,35600000.0
2005-02-14 01:17:00,1.59156,1.59158,1.59128,1.59128,18400000.0
2005-02-14 01:18:00,1.59146,1.59146,1.5909,1.59121,26000000.0
2005-02-14 01:19:00,1.591,1.59123,1.59088,1.59088,30100000.0
2005-02-14 01:20:00,1.59042,1.59042,1.58899,1.58967,36200000.0
2005-02-14 01:21:00,1.5897,1.59001,1.5897,1.59001,46100000.0
2005-02-14 01:22:00,1.59016,1.5902,1.58983,1.59006,37400000.0
2005-02-14 01:23:00,1.59006,1.59006,1.58977,1.58977,39000000.0
2005-02-14 01:24:00,1.5929,1.5929,1.5929,1.5929,27200000.0
2005-02-14 01:25:00,1.5929,1.5929,1.5929,1.5929,27200000.0
2005-02-14 01:26:00,1.59005,1.59027,1.59005,1.59022,27200000.0
2005-02-14 01:27:00,1.59038,1.59044,1.59017,1.59035,28600000.0
2005-02-14 01:28:00,1.5929,1.5929,1.5929,1.5929,30400000.0
2005-02-14 01:29:00,1.59032,1.59032,1.59017,1.5902,30400000.0
2005-02-14 01:30:00,1.5929,1.5929,1.5929,1.5929,68200001.0
2005-02-14 01:31:00,1.5929,1.5929,1.5929,1.5929,68200001.0
2005-02-14 01:32:00,1.59002,1.59015,1.58982,1.58999,68200001.0
2005-02-14 01:33:00,1.58991,1.59069,1.58991,1.59069,31900000.0
2005-02-14 01:34:00,1.59069,1.59069,1.59021,1.59049,35700000.0
2005-02-14 01:35:00,1.59052,1.59097,1.59052,1.59058,61600000.0
2005-02-14 01:36:00,1.59046,1.59062,1.59042,1.59042,30400000.0
2005-02-14 01:37:00,1.59061,1.59073,1.59036,1.59065,30400000.0
2005-02-14 01:38:00,1.59068,1.59116,1.59068,1.59116,31000000.0
2005-02-14 01:39:00,1.5929,1.5929,1.5929,1.5929,78700001.0
2005-02-14 01:40:00,1.5931,1.5931,1.5931,1.5931,78700001.0
2005-02-14 01:41:00,1.59094,1.59128,1.59091,1.59109,78700001.0
2005-02-14 01:42:00,1.5926,1.5926,1.5925,1.5925,47700001.0
2005-02-14 01:43:00,1.59109,1.59116,1.5906,1.59103,47700001.0
2005-02-14 01:44:00,1.59115,1.59134,1.59097,1.59117,36800000.0
2005-02-14 01:45:00,1.59115,1.59133,1.59111,1.59117,32800000.0
2005-02-14 01:46:00,1.59114,1.59137,1.59114,1.59134,23200000.0
2005-02-14 01:47:00,1.59146,1.59178,1.59146,1.59149,32200000.0
2005-02-14 01:48:00,1.59166,1.59179,1.59125,1.59125,26000000.0
2005-02-14 01:49:00,1.59196,1.59205,1.59141,1.59185,30100000.0
2005-02-14 01:50:00,1.59171,1.59202,1.59138,1.59202,37800000.0
2005-02-14 01:51:00,1.59194,1.59198,1.59181,1.59181,45600000.0
2005-02-14 01:52:00,1.59202,1.59237,1.59171,1.59219,30600000.0
2005-02-14 01:53:00,1.59275,1.59281,1.59257,1.59272,55800000.0
2005-02-14 01:54:00,1.59283,1.59298,1.59278,1.59298,44400001.0
2005-02-14 01:55:00,1.59281,1.59299,1.59264,1.59264,33900000.0
2005-02-14 01:56:00,1.59277,1.5929,1.59266,1.59269,61200000.0
2005-02-14 01:57:00,1.59265,1.59298,1.59263,1.59298,46100001.0
2005-02-14 01:58:00,1.59289,1.59289,1.59241,1.59243,36800000.0
2005-02-14 01:59:00,1.59278,1.59286,1.59273,1.59283,41800000.0
2005-02-14 02:00:00,1.59242,1.59297,1.59242,1.59267,29400000.0
2005-02-14 02:01:00,1.59277,1.59294,1.5927,1.59281,66400000.0
2005-02-14 02:02:00,1.59276,1.59329,1.59276,1.59327,91200001.0
2005-02-14 02:03:00,1.59327,1.59337,1.59268,1.59268,80400001.0
2005-02-14 02:04:00,1.59263,1.59292,1.59263,1.59272,70800000.0
2005-02-14 02:05:00,1.59267,1.59293,1.59267,1.59283,54600000.0
2005-02-14 02:06:00,1.59304,1.59306,1.59268,1.59306,110600000.0
2005-02-14 02:07:00,1.59307,1.59318,1.59276,1.59278,218100001.0
2005-02-14 02:08:00,1.59328,1.59334,1.59284,1.59334,41500000.0
2005-02-14 02:09:00,1.59318,1.59328,1.5929,1.59321,208600000.0
2005-02-14 02:10:00,1.59285,1.59323,1.59233,1.59266,101000000.0
2005-02-14 02:11:00,1.59271,1.59317,1.59271,1.59305,64700000.0
2005-02-14 02:12:00,1.593,1.59305,1.59279,1.59292,41800000.0
2005-02-14 02:13:00,1.59285,1.59297,1.59278,1.59297,32600000.0
2005-02-14 02:14:00,1.59315,1.59341,1.59307,1.59321,131400001.0
2005-02-14 02:15:00,1.59326,1.59326,1.59273,1.59273,278600004.0
2005-02-14 02:16:00,1.59217,1.59243,1.59069,1.59069,43200000.0
2005-02-14 02:17:00,1.59057,1.59156,1.59033,1.59059,216900000.0
2005-02-14 02:18:00,1.59145,1.5915,1.59074,1.59129,35200000.0
2005-02-14 02:19:00,1.59162,1.59162,1.59109,1.5912,40200000.0
2005-02-14 02:20:00,1.5917,1.59203,1.5917,1.59191,37600000.0
2005-02-14 02:21:00,1.5918,1.59217,1.59141,1.59217,32000000.0
2005-02-14 02:22:00,1.59222,1.59226,1.59212,1.59212,29800000.0
2005-02-14 02:23:00,1.59233,1.59251,1.59217,1.59217,49600000.0
2005-02-14 02:24:00,1.59219,1.59243,1.59217,1.59229,33000000.0
2005-02-14 02:25:00,1.59216,1.59237,1.59208,1.59215,108900001.0
2005-02-14 02:26:00,1.59192,1.59233,1.59188,1.59228,85000000.0
2005-02-14 02:27:00,1.59225,1.59232,1.59214,1.59214,55800000.0
2005-02-14 02:28:00,1.59206,1.5922,1.59194,1.59194,66700000.0
2005-02-14 02:29:00,1.59251,1.59252,1.59223,1.59246,54600001.0
2005-02-14 02:30:00,1.59273,1.59273,1.59244,1.59263,41600000.0
2005-02-14 02:31:00,1.59236,1.59236,1.59196,1.59196,51500000.0
2005-02-14 02:32:00,1.59267,1.59267,1.59232,1.59254,45600001.0
2005-02-14 02:33:00,1.59244,1.59244,1.59215,1.59215,224500000.0
2005-02-14 02:34:00,1.59255,1.59287,1.59244,1.59259,36000000.0
2005-02-14 02:35:00,1.59307,1.59323,1.59274,1.59288,123300000.0
2005-02-14 02:36:00,1.59315,1.59337,1.59303,1.59308,28000000.0
2005-02-14 02:37:00,1.59305,1.59305,1.59283,1.59283,89600000.0
2005-02-14 02:38:00,1.59279,1.59291,1.59272,1.59291,50300000.0
2005-02-14 02:39:00,1.59278,1.59278,1.59206,1.59206,34800000.0
2005-02-14 02:40:00,1.59212,1.59256,1.59212,1.59256,57800000.0
2005-02-14 02:41:00,1.59271,1.59291,1.59269,1.59284,23000000.0
2005-02-14 02:42:00,1.59268,1.59268,1.59238,1.59238,38000000.0
2005-02-14 02:43:00,1.59224,1.59251,1.59224,1.59251,43700000.0
2005-02-14 02:44:00,1.59246,1.59265,1.59237,1.59264,25800000.0
2005-02-14 02:45:00,1.59207,1.59263,1.59207,1.59263,46200000.0
2005-02-14 02:46:00,1.5927,1.59294,1.59265,1.59279,188400003.0
2005-02-14 02:47:00,1.59318,1.5935,1.59243,1.59283,207800001.0
2005-02-14 02:48:00,1.59306,1.5931,1.59283,1.59306,86800000.0
2005-02-14 02:49:00,1.59281,1.59304,1.59254,1.59267,70400000.0
2005-02-14 02:50:00,1.59297,1.59352,1.59279,1.59341,117400001.0
2005-02-14 02:51:00,1.59309,1.59309,1.59268,1.59276,58400000.0
2005-02-14 02:52:00,1.59312,1.59347,1.59312,1.59334,30600000.0
2005-02-14 02:53:00,1.59358,1.59392,1.59358,1.59368,29800000.0
2005-02-14 02:54:00,1.59383,1.59488,1.59308,1.59308,59800000.0
2005-02-14 02:55:00,1.59527,1.59527,1.5932,1.59332,45000000.0
2005-02-14 02:56:00,1.59365,1.59471,1.59365,1.59412,53600000.0
2005-02-14 02:57:00,1.59432,1.59456,1.59423,1.59456,38600000.0
2005-02-14 02:58:00,1.59463,1.59479,1.59383,1.59383,63600000.0
2005-02-14 02:59:00,1.59425,1.59455,1.59425,1.59434,70400000.0
2005-02-14 03:00:00,1.59442,1.59442,1.59256,1.59439,103000000.0
2005-02-14 03:01:00,1.59457,1.59482,1.59444,1.59462,57800000.0
2005-02-14 03:02:00,1.59452,1.59452,1.59406,1.59414,37000000.0
2005-02-14 03:03:00,1.59486,1.59507,1.59449,1.59507,62200000.0
2005-02-14 03:04:00,1.59532,1.5957,1.59507,1.59507,34600000.0
2005-02-14 03:05:00,1.5951,1.59587,1.5951,1.5955,61100000.0
2005-02-14 03:06:00,1.5956,1.59675,1.5956,1.59674,79200000.0
2005-02-14 03:07:00,1.59683,1.59717,1.59634,1.59683,93900000.0
2005-02-14 03:08:00,1.59685,1.59712,1.59662,1.59662,54800000.0
2005-02-14 03:09:00,1.59678,1.59678,1.59621,1.59676,40000000.0
2005-02-14 03:10:00,1.5963,1.59683,1.5963,1.59683,17000000.0
2005-02-14 03:11:00,1.59658,1.59681,1.59658,1.59681,30800000.0
2005-02-14 03:12:00,1.59698,1.59698,1.59633,1.59671,27800000.0
2005-02-14 03:13:00,1.59638,1.59677,1.59638,1.59677,51400000.0
2005-02-14 03:14:00,1.59619,1.59657,1.5952,1.59657,40600000.0
2005-02-14 03:15:00,1.59615,1.59615,1.59476,1.59593,28000000.0
2005-02-14 03:16:00,1.59642,1.59642,1.59608,1.59622,27800000.0
2005-02-14 03:17:00,1.59629,1.59641,1.59575,1.59641,53700000.0
2005-02-14 03:18:00,1.59629,1.59629,1.59596,1.59628,34200000.0
2005-02-14 03:19:00,1.59632,1.59632,1.59607,1.5962,58400001.0
2005-02-14 03:20:00,1.59593,1.59657,1.59593,1.59657,54800000.0
2005-02-14 03:21:00,1.59639,1.59649,1.59636,1.59642,46900000.0
2005-02-14 03:22:00,1.59638,1.59674,1.59638,1.59674,44200000.0
2005-02-14 03:23:00,1.59713,1.59718,1.59702,1.59704,76600000.0
2005-02-14 03:24:00,1.59714,1.59714,1.59668,1.59676,52600000.0
2005-02-14 03:25:00,1.59728,1.59728,1.59655,1.59658,45800000.0
2005-02-14 03:26:00,1.59654,1.59697,1.59654,1.59676,137200001.0
2005-02-14 03:27:00,1.59676,1.59686,1.59656,1.59663,78700000.0
2005-02-14 03:28:00,1.59674,1.59674,1.59657,1.59671,34600000.0
2005-02-14 03:29:00,1.59692,1.59696,1.59655,1.5966,54200000.0
2005-02-14 03:30:00,1.59669,1.5968,1.59656,1.5968,60000000.0
2005-02-14 03:31:00,1.59692,1.59737,1.59672,1.59729,40100000.0
2005-02-14 03:32:00,1.59735,1.5976,1.59728,1.5975,25400000.0
2005-02-14 03:33:00,1.5984,1.59849,1.59829,1.59849,31200000.0
2005-02-14 03:34:00,1.59835,1.59839,1.59666,1.59666,58900000.0
2005-02-14 03:35:00,1.59684,1.59684,1.5956,1.5956,86900000.0
2005-02-14 03:36:00,1.59643,1.59669,1.59598,1.59666,64600000.0
2005-02-14 03:37:00,1.59706,1.59706,1.59642,1.59677,40200000.0
2005-02-14 03:38:00,1.59687,1.59702,1.59674,1.59702,50200001.0
2005-02-14 03:39:00,1.59707,1.59805,1.59707,1.59787,61800000.0
2005-02-14 03:40:00,1.59815,1.5986,1.5979,1.59834,129600000.0
2005-02-14 03:41:00,1.59818,1.59875,1.59818,1.5986,68800000.0
2005-02-14 03:42:00,1.5987,1.5988,1.5982,1.59823,78800000.0
2005-02-14 03:43:00,1.59832,1.59854,1.59764,1.59764,39600001.0
2005-02-14 03:44:00,1.5974,1.59771,1.5974,1.59742,36800001.0
2005-02-14 03:45:00,1.59791,1.59823,1.59763,1.59823,37400000.0
2005-02-14 03:46:00,1.59783,1.59787,1.5977,1.5977,54100000.0
2005-02-14 03:47:00,1.59745,1.59757,1.59713,1.59713,23200000.0
2005-02-14 03:48:00,1.59754,1.5978,1.59669,1.59669,33800000.0
2005-02-14 03:49:00,1.5966,1.59663,1.59643,1.59643,30200000.0
2005-02-14 03:50:00,1.59676,1.59691,1.59638,1.59638,111000000.0
2005-02-14 03:51:00,1.59649,1.59705,1.59649,1.59705,39800000.0
2005-02-14 03:52:00,1.59714,1.59717,1.59689,1.5969,67000000.0
2005-02-14 03:53:00,1.59686,1.59712,1.59677,1.59687,74200001.0
2005-02-14 03:54:00,1.59679,1.59732,1.59677,1.59696,43600000.0
2005-02-14 03:55:00,1.5973,1.59733,1.59704,1.59733,32600000.0
2005-02-14 03:56:00,1.59727,1.59751,1.59727,1.59737,16000000.0
2005-02-14 03:57:00,1.5968,1.59693,1.59661,1.59661,167700002.0
2005-02-14 03:58:00,1.59666,1.59746,1.59647,1.5965,207600001.0
2005-02-14 03:59:00,1.59677,1.59698,1.59622,1.59637,163700000.0
2005-02-14 04:00:00,1.5967,1.59679,1.59643,1.59646,61400000.0
2005-02-14 04:01:00,1.59648,1.59683,1.59619,1.59661,145100001.0
2005-02-14 04:02:00,1.5967,1.59691,1.59637,1.59643,132300001.0
2005-02-14 04:03:00,1.59633,1.59633,1.59603,1.59633,123400000.0
2005-02-14 04:04:00,1.59629,1.5966,1.59629,1.59644,126100000.0
2005-02-14 04:05:00,1.59622,1.59694,1.59614,1.59675,217400002.0
2005-02-14 04:06:00,1.59605,1.59658,1.59605,1.59645,144300001.0
2005-02-14 04:07:00,1.5966,1.59674,1.59644,1.59646,166300001.0
2005-02-14 04:08:00,1.59678,1.59705,1.59678,1.59705,21000001.0
2005-02-14 04:09:00,1.59718,1.59718,1.59654,1.59655,61300001.0
2005-02-14 04:10:00,1.59659,1.59659,1.59625,1.59648,91800000.0
2005-02-14 04:11:00,1.59651,1.59669,1.59625,1.59637,35200000.0
2005-02-14 04:12:00,1.59642,1.59674,1.59642,1.59649,93900000.0
2005-02-14 04:13:00,1.59645,1.59667,1.59645,1.5966,71000000.0
2005-02-14 04:14:00,1.59676,1.59684,1.59651,1.59668,92700000.0
2005-02-14 04:15:00,1.59638,1.59664,1.59622,1.59664,109500001.0
2005-02-14 04:16:00,1.59641,1.59664,1.59631,1.59633,86700000.0
2005-02-14 04:17:00,1.59638,1.59655,1.59633,1.59633,34000000.0
2005-02-14 04:18:00,1.5964,1.59648,1.59613,1.59613,111400000.0
2005-02-14 04:19:00,1.59616,1.59633,1.59616,1.59629,58000000.0
2005-02-14 04:20:00,1.59603,1.59624,1.59594,1.59599,174600000.0
2005-02-14 04:21:00,1.59601,1.5961,1.59592,1.59592,58800001.0
2005-02-14 04:22:00,1.5961,1.59661,1.5961,1.59656,45800000.0
2005-02-14 04:23:00,1.59614,1.59624,1.59614,1.59615,31200000.0
2005-02-14 04:24:00,1.59603,1.59613,1.59571,1.59613,134600000.0
2005-02-14 04:25:00,1.59595,1.59653,1.59586,1.59592,176900000.0
2005-02-14 04:26:00,1.59575,1.59588,1.59561,1.59581,105000000.0
2005-02-14 04:27:00,1.59589,1.5959,1.59566,1.59576,49600000.0
2005-02-14 04:28:00,1.59589,1.59614,1.59589,1.596,61000001.0
2005-02-14 04:29:00,1.59608,1.59651,1.59608,1.59614,95700001.0
2005-02-14 04:30:00,1.59568,1.59626,1.59564,1.59616,80200000.0
2005-02-14 04:31:00,1.59606,1.5963,1.59599,1.5963,38300000.0
2005-02-14 04:32:00,1.59635,1.59635,1.59625,1.59627,30800000.0
2005-02-14 04:33:00,1.59636,1.59636,1.59615,1.59618,23200000.0
2005-02-14 04:34:00,1.59618,1.59618,1.59592,1.59603,43300000.0
2005-02-14 04:35:00,1.59589,1.59604,1.59567,1.59567,49900000.0
2005-02-14 04:36:00,1.59592,1.59608,1.5953,1.59597,153200000.0
2005-02-14 04:37:00,1.59598,1.5964,1.59578,1.59613,161800000.0
2005-02-14 04:38:00,1.5953,1.5953,1.5953,1.5953,73400000.0
2005-02-14 04:39:00,1.59597,1.5961,1.59588,1.59588,73400000.0
2005-02-14 04:40:00,1.59582,1.59614,1.59582,1.59614,38600000.0
2005-02-14 04:41:00,1.59618,1.59645,1.59613,1.59639,46500000.0
2005-02-14 04:42:00,1.59603,1.59631,1.59603,1.59624,68200000.0
2005-02-14 04:43:00,1.5962,1.59625,1.59605,1.59615,42900000.0
2005-02-14 04:44:00,1.59613,1.5966,1.59613,1.59652,45000000.0
2005-02-14 04:45:00,1.59629,1.59651,1.59605,1.59633,28200000.0
2005-02-14 04:46:00,1.59613,1.59623,1.59613,1.59615,56400000.0
2005-02-14 04:47:00,1.59637,1.59678,1.59636,1.59668,79100000.0
2005-02-14 04:48:00,1.59636,1.59675,1.59636,1.59665,60600001.0
2005-02-14 04:49:00,1.59661,1.59696,1.59641,1.59641,67400000.0
2005-02-14 04:50:00,1.5968,1.59691,1.59666,1.59672,55800000.0
2005-02-14 04:51:00,1.59644,1.59644,1.59635,1.59639,33000000.0
2005-02-14 04:52:00,1.59636,1.5967,1.59608,1.59659,52000000.0
2005-02-14 04:53:00,1.59631,1.59648,1.5962,1.59623,45000000.0
2005-02-14 04:54:00,1.5961,1.59625,1.59585,1.59585,48400001.0
2005-02-14 04:55:00,1.59633,1.59635,1.596,1.59635,46100000.0
2005-02-14 04:56:00,1.59627,1.59633,1.59613,1.59632,25600000.0
2005-02-14 04:57:00,1.59605,1.59641,1.59552,1.59552,34800000.0
2005-02-14 04:58:00,1.59546,1.59546,1.59503,1.59523,28000000.0
2005-02-14 04:59:00,1.59485,1.59514,1.59485,1.59493,97500000.0
2005-02-14 05:00:00,1.59529,1.59529,1.59487,1.59504,32500000.0
2005-02-14 05:01:00,1.59518,1.59546,1.59518,1.59546,27800000.0
2005-02-14 05:02:00,1.59535,1.59547,1.59515,1.59535,27700000.0
2005-02-14 05:03:00,1.59515,1.5954,1.5951,1.59517,155800000.0
2005-02-14 05:04:00,1.59502,1.59508,1.59486,1.59486,187700000.0
2005-02-14 05:05:00,1.59488,1.59502,1.59482,1.59492,170600001.0
2005-02-14 05:06:00,1.59503,1.59519,1.59497,1.59519,161400000.0
2005-02-14 05:07:00,1.59491,1.59534,1.59485,1.59485,263300001.0
2005-02-14 05:08:00,1.5952,1.59525,1.59501,1.59507,307800001.0
2005-02-14 05:09:00,1.59499,1.59526,1.59486,1.59488,233100000.0
2005-02-14 05:10:00,1.59493,1.5951,1.59488,1.5951,257900000.0
2005-02-14 05:11:00,1.59504,1.59504,1.59487,1.59491,134300000.0
2005-02-14 05:12:00,1.59495,1.59513,1.59492,1.59505,116800000.0
2005-02-14 05:13:00,1.59499,1.59537,1.59498,1.59524,146000000.0
2005-02-14 05:14:00,1.59519,1.59536,1.59519,1.59533,254600000.0
2005-02-14 05:15:00,1.59527,1.59545,1.59518,1.5954,39800000.0
2005-02-14 05:16:00,1.59523,1.59539,1.59504,1.59516,222200000.0
2005-02-14 05:17:00,1.5953,1.59548,1.59516,1.59535,153000001.0
2005-02-14 05:18:00,1.5955,1.5957,1.5955,1.5955,288500001.0
2005-02-14 05:19:00,1.59499,1.59532,1.59497,1.59499,288500001.0
2005-02-14 05:20:00,1.59503,1.59522,1.59501,1.59516,281400000.0
2005-02-14 05:21:00,1.59488,1.59517,1.5945,1.59472,353000001.0
2005-02-14 05:22:00,1.59443,1.59465,1.5944,1.59463,259900000.0
2005-02-14 05:23:00,1.59469,1.59482,1.5945,1.5945,124800000.0
2005-02-14 05:24:00,1.59439,1.59458,1.59439,1.5945,141000000.0
2005-02-14 05:25:00,1.59475,1.59489,1.59444,1.59459,204700000.0
2005-02-14 05:26:00,1.59459,1.5946,1.59437,1.5946,97600000.0
2005-02-14 05:27:00,1.59501,1.59506,1.59471,1.59496,169200001.0
2005-02-14 05:28:00,1.59507,1.5954,1.59499,1.59518,251500001.0
2005-02-14 05:29:00,1.5951,1.59539,1.59503,1.59508,242600000.0
2005-02-14 05:30:00,1.5951,1.59534,1.59477,1.59481,176600000.0
2005-02-14 05:31:00,1.59501,1.59516,1.59478,1.59486,80200000.0
2005-02-14 05:32:00,1.59496,1.59506,1.59487,1.59493,155200000.0
2005-02-14 05:33:00,1.59488,1.59496,1.59477,1.59478,189000000.0
2005-02-14 05:34:00,1.59454,1.59498,1.5944,1.59451,174700000.0
2005-02-14 05:35:00,1.59512,1.59512,1.59494,1.59498,41800000.0
2005-02-14 05:36:00,1.59489,1.59503,1.59483,1.59489,185900000.0
2005-02-14 05:37:00,1.59479,1.59507,1.59479,1.59493,200300001.0
2005-02-14 05:38:00,1.59503,1.59514,1.59485,1.59508,150000000.0
2005-02-14 05:39:00,1.5952,1.59544,1.59516,1.59534,163500000.0
2005-02-14 05:40:00,1.59516,1.5953,1.59488,1.59505,207900002.0
2005-02-14 05:41:00,1.59505,1.5952,1.59488,1.59491,127600000.0
2005-02-14 05:42:00,1.59498,1.59515,1.59495,1.59506,255500000.0
2005-02-14 05:43:00,1.59504,1.59504,1.59463,1.59468,77600000.0
2005-02-14 05:44:00,1.59509,1.59527,1.59485,1.59508,101100001.0
2005-02-14 05:45:00,1.59509,1.59524,1.59496,1.59511,163100002.0
2005-02-14 05:46:00,1.59518,1.59533,1.59513,1.59523,166900000.0
2005-02-14 05:47:00,1.59519,1.59519,1.59496,1.59514,218500001.0
2005-02-14 05:48:00,1.59494,1.59521,1.59479,1.59494,248600001.0
2005-02-14 05:49:00,1.59497,1.59526,1.59488,1.59488,190600000.0
2005-02-14 05:50:00,1.59499,1.59535,1.59496,1.59535,292300000.0
2005-02-14 05:51:00,1.59531,1.59531,1.59468,1.59502,205600002.0
2005-02-14 05:52:00,1.59515,1.59533,1.59495,1.59533,191500002.0
2005-02-14 05:53:00,1.5955,1.59574,1.5953,1.5953,145400000.0
2005-02-14 05:54:00,1.59536,1.59562,1.59526,1.59536,208100000.0
2005-02-14 05:55:00,1.59525,1.59538,1.59514,1.59515,181400000.0
2005-02-14 05:56:00,1.59518,1.59535,1.59508,1.59511,149500000.0
2005-02-14 05:57:00,1.59501,1.59521,1.59501,1.59511,151800000.0
2005-02-14 05:58:00,1.59528,1.59528,1.59505,1.59506,159000001.0
2005-02-14 05:59:00,1.59509,1.59534,1.59508,1.59515,95400000.0
2005-02-14 06:00:00,1.59522,1.59531,1.59519,1.59528,256100000.0
2005-02-14 06:01:00,1.59529,1.59534,1.59509,1.59509,168900000.0
2005-02-14 06:02:00,1.59503,1.59525,1.59498,1.59514,284800000.0
2005-02-14 06:03:00,1.59515,1.59534,1.59511,1.5953,46800000.0
2005-02-14 06:04:00,1.59508,1.59528,1.59497,1.59511,170200001.0
2005-02-14 06:05:00,1.59509,1.59538,1.59509,1.59538,432500002.0
2005-02-14 06:06:00,1.59535,1.59551,1.59535,1.5955,82700000.0
2005-02-14 06:07:00,1.59556,1.59556,1.59529,1.59546,308000000.0
2005-02-14 06:08:00,1.5945,1.5945,1.5945,1.5945,404700000.0
2005-02-14 06:09:00,1.59529,1.5956,1.59511,1.59519,404700000.0
2005-02-14 06:10:00,1.59524,1.59561,1.59524,1.59557,308500000.0
2005-02-14 06:11:00,1.59557,1.59557,1.59507,1.59507,436800000.0
2005-02-14 06:12:00,1.59532,1.59574,1.59508,1.59574,249000000.0
2005-02-14 06:13:00,1.59573,1.59607,1.59565,1.59565,317400001.0
2005-02-14 06:14:00,1.59587,1.59605,1.59556,1.5959,346400000.0
2005-02-14 06:15:00,1.59583,1.59589,1.59563,1.5957,151900000.0
2005-02-14 06:16:00,1.59542,1.59554,1.59471,1.595,227200000.0
2005-02-14 06:17:00,1.59486,1.5952,1.59486,1.5952,156800000.0
2005-02-14 06:18:00,1.59516,1.59537,1.59483,1.59483,219800000.0
2005-02-14 06:19:00,1.59487,1.59503,1.59487,1.59494,162200001.0
2005-02-14 06:20:00,1.59485,1.59511,1.59484,1.59489,292000002.0
2005-02-14 06:21:00,1.59481,1.59481,1.59444,1.59447,247100001.0
2005-02-14 06:22:00,1.59449,1.59457,1.59423,1.59424,290100001.0
2005-02-14 06:23:00,1.59415,1.59432,1.59402,1.59422,334700001.0
2005-02-14 06:24:00,1.59409,1.59437,1.59399,1.59421,338200000.0
2005-02-14 06:25:00,1.59423,1.59427,1.59413,1.59417,244200000.0
2005-02-14 06:26:00,1.59404,1.59408,1.59392,1.59404,354000001.0
2005-02-14 06:27:00,1.59396,1.59399,1.59383,1.59398,339400001.0
2005-02-14 06:28:00,1.59383,1.59408,1.5938,1.594,325000000.0
2005-02-14 06:29:00,1.594,1.59405,1.59383,1.59384,117700000.0
2005-02-14 06:30:00,1.59379,1.59403,1.59374,1.59382,279400002.0
2005-02-14 06:31:00,1.59374,1.59388,1.59343,1.59343,130600000.0
2005-02-14 06:32:00,1.59351,1.59373,1.59336,1.59353,191400001.0
2005-02-14 06:33:00,1.59395,1.59416,1.59393,1.59396,239800000.0
2005-02-14 06:34:00,1.59402,1.59402,1.59366,1.59395,221500000.0
2005-02-14 06:35:00,1.59382,1.59402,1.59373,1.59384,130900000.0
2005-02-14 06:36:00,1.5938,1.59387,1.59372,1.59372,89400000.0
2005-02-14 06:37:00,1.59377,1.59395,1.59374,1.59395,249700002.0
2005-02-14 06:38:00,1.59401,1.59432,1.59399,1.594,128500000.0
2005-02-14 06:39:00,1.59404,1.59405,1.59395,1.59405,42000000.0
2005-02-14 06:40:00,1.59396,1.59416,1.5939,1.5941,116600000.0
2005-02-14 06:41:00,1.59399,1.59414,1.59392,1.59407,172100000.0
2005-02-14 06:42:00,1.59413,1.59413,1.59385,1.59405,316200000.0
2005-02-14 06:43:00,1.59408,1.59449,1.59408,1.59421,152100000.0
2005-02-14 06:44:00,1.5942,1.59438,1.59409,1.59431,295100000.0
2005-02-14 06:45:00,1.59426,1.59439,1.59414,1.59439,242400002.0
2005-02-14 06:46:00,1.59439,1.59445,1.59431,1.59438,219200000.0
2005-02-14 06:47:00,1.59436,1.59436,1.59406,1.59424,224600000.0
2005-02-14 06:48:00,1.59416,1.59435,1.59412,1.59423,37000000.0
2005-02-14 06:49:00,1.59409,1.59434,1.59401,1.59411,262800000.0
2005-02-14 06:50:00,1.59422,1.59434,1.59408,1.59412,44600000.0
2005-02-14 06:51:00,1.59435,1.59438,1.5941,1.59437,32300000.0
2005-02-14 06:52:00,1.59414,1.59443,1.59414,1.59424,229000000.0
2005-02-14 06:53:00,1.59428,1.59451,1.59419,1.59435,222600000.0
2005-02-14 06:54:00,1.59432,1.59461,1.59427,1.59433,511400001.0
2005-02-14 06:55:00,1.59421,1.59439,1.59415,1.59432,323800000.0
2005-02-14 06:56:00,1.59444,1.59444,1.59426,1.59426,30600000.0
2005-02-14 06:57:00,1.59429,1.59431,1.59419,1.5942,66000000.0
2005-02-14 06:58:00,1.59435,1.59438,1.59417,1.59427,227100000.0
2005-02-14 06:59:00,1.59419,1.59444,1.59417,1.5943,355200001.0
2005-02-14 07:00:00,1.59449,1.59453,1.59432,1.59443,163000001.0
2005-02-14 07:01:00,1.59438,1.59453,1.59428,1.59451,306200001.0
2005-02-14 07:02:00,1.59422,1.59436,1.59401,1.59404,408900003.0
2005-02-14 07:03:00,1.59413,1.59413,1.59397,1.59413,157600001.0
2005-02-14 07:04:00,1.59416,1.59435,1.59407,1.59407,325900001.0
2005-02-14 07:05:00,1.59415,1.59416,1.59392,1.59392,108400000.0
2005-02-14 07:06:00,1.59418,1.59423,1.59399,1.59423,250900002.0
2005-02-14 07:07:00,1.5943,1.5943,1.59407,1.59416,180100000.0
2005-02-14 07:08:00,1.59415,1.5942,1.59398,1.59412,264900000.0
2005-02-14 07:09:00,1.5941,1.59431,1.59404,1.59412,221700000.0
2005-02-14 07:10:00,1.59414,1.59414,1.59345,1.59345,405700000.0
2005-02-14 07:11:00,1.59351,1.5937,1.59337,1.5937,337200000.0
2005-02-14 07:12:00,1.59366,1.59396,1.59363,1.59396,292900000.0
2005-02-14 07:13:00,1.59401,1.59425,1.59396,1.59425,258500000.0
2005-02-14 07:14:00,1.59422,1.59438,1.5942,1.59425,556000002.0
2005-02-14 07:15:00,1.59463,1.59479,1.59442,1.59466,274500001.0
2005-02-14 07:16:00,1.5945,1.59482,1.59434,1.59482,216000000.0
2005-02-14 07:17:00,1.59472,1.5949,1.59461,1.59461,279600001.0
2005-02-14 07:18:00,1.59453,1.59478,1.5945,1.59469,474700002.0
2005-02-14 07:19:00,1.59457,1.59457,1.59412,1.5945,342600001.0
2005-02-14 07:20:00,1.59456,1.59468,1.59431,1.59448,425100001.0
2005-02-14 07:21:00,1.5955,1.5955,1.5955,1.5955,326600001.0
2005-02-14 07:22:00,1.59443,1.59459,1.59429,1.59433,326600001.0
2005-02-14 07:23:00,1.59422,1.5944,1.59401,1.59401,461000001.0
2005-02-14 07:24:00,1.594,1.59421,1.59396,1.59413,270300000.0
2005-02-14 07:25:00,1.59418,1.59427,1.59395,1.59427,321300000.0
2005-02-14 07:26:00,1.59422,1.59433,1.5941,1.59416,256300000.0
2005-02-14 07:27:00,1.59414,1.59431,1.59402,1.59431,144400000.0
2005-02-14 07:28:00,1.59432,1.59432,1.59413,1.59413,207300000.0
2005-02-14 07:29:00,1.59421,1.59421,1.59387,1.59387,203400001.0
2005-02-14 07:30:00,1.59389,1.59409,1.59381,1.59404,512300002.0
2005-02-14 07:31:00,1.594,1.59415,1.59394,1.59397,249900000.0
2005-02-14 07:32:00,1.59392,1.59397,1.59374,1.59387,466100000.0
2005-02-14 07:33:00,1.59386,1.59407,1.59379,1.59384,446900001.0
2005-02-14 07:34:00,1.59377,1.59396,1.59373,1.59373,300700002.0
2005-02-14 07:35:00,1.59382,1.59397,1.59374,1.59378,308300000.0
2005-02-14 07:36:00,1.59379,1.59403,1.59371,1.59402,386900001.0
2005-02-14 07:37:00,1.59413,1.59434,1.59405,1.59422,226500001.0
2005-02-14 07:38:00,1.59411,1.59439,1.59411,1.59412,33200000.0
2005-02-14 07:39:00,1.594,1.59423,1.59397,1.59417,427700000.0
2005-02-14 07:40:00,1.59409,1.59432,1.59409,1.59429,318900000.0
2005-02-14 07:41:00,1.59429,1.59447,1.59419,1.59445,623300001.0
2005-02-14 07:42:00,1.59469,1.59469,1.59439,1.59468,325900000.0
2005-02-14 07:43:00,1.5947,1.5948,1.59447,1.59472,225100002.0
2005-02-14 07:44:00,1.5948,1.59485,1.59458,1.5946,381500000.0
2005-02-14 07:45:00,1.59469,1.59501,1.59457,1.59461,330800000.0
2005-02-14 07:46:00,1.5945,1.59478,1.59447,1.59464,467000002.0
2005-02-14 07:47:00,1.59463,1.59512,1.59463,1.59475,673500000.0
2005-02-14 07:48:00,1.5948,1.59517,1.59477,1.59499,711600004.0
2005-02-14 07:49:00,1.59511,1.59516,1.59484,1.59491,740100002.0
2005-02-14 07:50:00,1.59492,1.5951,1.59483,1.5949,532900000.0
2005-02-14 07:51:00,1.5949,1.59502,1.59463,1.59474,587100000.0
2005-02-14 07:52:00,1.59475,1.59504,1.59472,1.595,431900000.0
2005-02-14 07:53:00,1.59509,1.5953,1.59487,1.59499,537400001.0
2005-02-14 07:54:00,1.59488,1.59504,1.59476,1.59477,354300001.0
2005-02-14 07:55:00,1.59479,1.59482,1.59431,1.59431,374600000.0
2005-02-14 07:56:00,1.59415,1.59434,1.59394,1.59394,702300000.0
2005-02-14 07:57:00,1.59402,1.59445,1.59402,1.59411,542600000.0
2005-02-14 07:58:00,1.5941,1.59426,1.59387,1.59387,742600003.0
2005-02-14 07:59:00,1.59392,1.59421,1.59389,1.59398,477200001.0
2005-02-14 08:00:00,1.59412,1.59441,1.59404,1.59405,376600000.0
2005-02-14 08:01:00,1.59407,1.59466,1.59407,1.59445,467600002.0
2005-02-14 08:02:00,1.5946,1.59484,1.59424,1.59484,264800000.0
2005-02-14 08:03:00,1.59484,1.59484,1.59445,1.59445,499700003.0
2005-02-14 08:04:00,1.59444,1.59446,1.59416,1.59438,401400000.0
2005-02-14 08:05:00,1.59442,1.59442,1.59425,1.59425,277400000.0
2005-02-14 08:06:00,1.59452,1.59467,1.59432,1.59451,641700001.0
2005-02-14 08:07:00,1.59433,1.59448,1.59423,1.59435,555600004.0
2005-02-14 08:08:00,1.5944,1.59457,1.59436,1.59453,431500001.0
2005-02-14 08:09:00,1.59454,1.59463,1.5943,1.5944,560400001.0
2005-02-14 08:10:00,1.59445,1.59476,1.59429,1.59476,565300002.0
2005-02-14 08:11:00,1.5946,1.59488,1.59449,1.59463,281000001.0
2005-02-14 08:12:00,1.59449,1.59463,1.5944,1.5946,409800000.0
2005-02-14 08:13:00,1.59456,1.59474,1.59451,1.5946,241500001.0
2005-02-14 08:14:00,1.59449,1.59465,1.59449,1.59451,95800000.0
2005-02-14 08:15:00,1.59444,1.59458,1.59438,1.59443,322000003.0
2005-02-14 08:16:00,1.5955,1.5955,1.5955,1.5955,323000001.0
2005-02-14 08:17:00,1.59445,1.5948,1.59444,1.5945,323000001.0
2005-02-14 08:18:00,1.59452,1.59473,1.59449,1.59455,187600000.0
2005-02-14 08:19:00,1.59458,1.595,1.59458,1.595,326700001.0
2005-02-14 08:20:00,1.59503,1.59513,1.59487,1.59493,286900001.0
2005-02-14 08:21:00,1.59495,1.5952,1.59487,1.59502,460000000.0
2005-02-14 08:22:00,1.59488,1.59505,1.59483,1.59491,366200001.0
2005-02-14 08:23:00,1.59492,1.595,1.59477,1.59478,210500000.0
2005-02-14 08:24:00,1.59482,1.59505,1.5947,1.59473,456600002.0
2005-02-14 08:25:00,1.59499,1.59499,1.59467,1.59467,593200000.0
2005-02-14 08:26:00,1.59453,1.59474,1.59448,1.59452,277400000.0
2005-02-14 08:27:00,1.59432,1.59461,1.59432,1.59455,340800000.0
2005-02-14 08:28:00,1.5946,1.59478,1.59451,1.59461,597700004.0
2005-02-14 08:29:00,1.59458,1.59487,1.59457,1.59473,388200001.0
2005-02-14 08:30:00,1.59475,1.59502,1.59468,1.5947,468600001.0
2005-02-14 08:31:00,1.59464,1.59478,1.59448,1.59459,273100000.0
2005-02-14 08:32:00,1.59454,1.59478,1.59454,1.59459,290300001.0
2005-02-14 08:33:00,1.59462,1.59475,1.5944,1.59475,209200000.0
2005-02-14 08:34:00,1.59489,1.5949,1.59447,1.59462,617300002.0
2005-02-14 08:35:00,1.59464,1.59474,1.59444,1.59468,552800003.0
2005-02-14 08:36:00,1.5949,1.59493,1.59453,1.59491,424100000.0
2005-02-14 08:37:00,1.59493,1.59503,1.59474,1.59476,359700000.0
2005-02-14 08:38:00,1.59482,1.59533,1.59482,1.5953,381400001.0
2005-02-14 08:39:00,1.59523,1.59523,1.59455,1.59455,536000001.0
2005-02-14 08:40:00,1.5945,1.59485,1.5944,1.59451,360500000.0
2005-02-14 08:41:00,1.59478,1.59537,1.59461,1.59483,543800003.0
2005-02-14 08:42:00,1.59482,1.59516,1.59466,1.59491,425300000.0
2005-02-14 08:43:00,1.59489,1.59526,1.59476,1.59476,281200000.0
2005-02-14 08:44:00,1.59473,1.59488,1.59461,1.59466,428300000.0
2005-02-14 08:45:00,1.59471,1.59487,1.59451,1.59457,601700000.0
2005-02-14 08:46:00,1.59462,1.59481,1.59446,1.59456,677000000.0
2005-02-14 08:47:00,1.59462,1.59472,1.59452,1.59453,489800000.0
2005-02-14 08:48:00,1.59448,1.59474,1.59434,1.59446,338800000.0
2005-02-14 08:49:00,1.59457,1.59497,1.59457,1.59471,516500002.0
2005-02-14 08:50:00,1.59492,1.59492,1.5946,1.59474,511900001.0
2005-02-14 08:51:00,1.59472,1.59507,1.59459,1.59473,535000003.0
2005-02-14 08:52:00,1.59506,1.59534,1.59491,1.59491,562300001.0
2005-02-14 08:53:00,1.59506,1.59516,1.59483,1.59492,510800003.0
2005-02-14 08:54:00,1.59486,1.59499,1.59459,1.59482,718300002.0
2005-02-14 08:55:00,1.59483,1.59488,1.59452,1.59469,612100004.0
2005-02-14 08:56:00,1.5946,1.59493,1.59456,1.59487,550400003.0
2005-02-14 08:57:00,1.59489,1.59512,1.5947,1.59472,493500001.0
2005-02-14 08:58:00,1.59474,1.59518,1.59469,1.59501,436200000.0
2005-02-14 08:59:00,1.59486,1.59517,1.59486,1.59503,374100002.0
2005-02-14 09:00:00,1.59492,1.59502,1.59471,1.59493,480900001.0
2005-02-14 09:01:00,1.59479,1.59519,1.59472,1.59473,454300002.0
2005-02-14 09:02:00,1.5947,1.5948,1.59441,1.59441,690700001.0
2005-02-14 09:03:00,1.5946,1.5946,1.59429,1.59448,563300000.0
2005-02-14 09:04:00,1.59476,1.59483,1.59428,1.59453,615600002.0
2005-02-14 09:05:00,1.5943,1.5946,1.59422,1.5944,590200003.0
2005-02-14 09:06:00,1.59435,1.59486,1.5943,1.59464,513500000.0
2005-02-14 09:07:00,1.59475,1.59482,1.59447,1.59465,346600000.0
2005-02-14 09:08:00,1.59457,1.59459,1.5943,1.5944,226600000.0
2005-02-14 09:09:00,1.59438,1.59449,1.59425,1.5943,300900000.0
2005-02-14 09:10:00,1.59437,1.59464,1.59427,1.59427,364000000.0
2005-02-14 09:11:00,1.5944,1.59467,1.59431,1.59438,569900001.0
2005-02-14 09:12:00,1.59438,1.59456,1.59432,1.5945,505800000.0
2005-02-14 09:13:00,1.59445,1.59474,1.59441,1.59443,482100001.0
2005-02-14 09:14:00,1.59466,1.59479,1.59458,1.59468,307100001.0
2005-02-14 09:15:00,1.59469,1.59492,1.59445,1.59492,484100001.0
2005-02-14 09:16:00,1.59479,1.59517,1.59476,1.59517,479600001.0
2005-02-14 09:17:00,1.59542,1.59551,1.59513,1.5953,473200000.0
2005-02-14 09:18:00,1.59515,1.59533,1.59507,1.59507,215500000.0
2005-02-14 09:19:00,1.59503,1.59514,1.59478,1.59484,484300000.0
2005-02-14 09:20:00,1.59499,1.59542,1.59499,1.59539,282000003.0
2005-02-14 09:21:00,1.59541,1.59583,1.59526,1.59539,343900001.0
2005-02-14 09:22:00,1.59558,1.59608,1.59483,1.59589,324200001.0
2005-02-14 09:23:00,1.59589,1.59589,1.59564,1.59572,386900000.0
2005-02-14 09:24:00,1.59561,1.59597,1.59542,1.59542,284200000.0
2005-02-14 09:25:00,1.59534,1.59545,1.59516,1.59545,413700000.0
2005-02-14 09:26:00,1.59542,1.59559,1.59539,1.59553,535400001.0
2005-02-14 09:27:00,1.59536,1.59554,1.59534,1.59542,425500003.0
2005-02-14 09:28:00,1.59526,1.5953,1.59494,1.595,546100003.0
2005-02-14 09:29:00,1.59503,1.59529,1.59495,1.59503,486600000.0
2005-02-14 09:30:00,1.595,1.59529,1.59391,1.59444,691400002.0
2005-02-14 09:31:00,1.59416,1.59448,1.59407,1.59425,379400001.0
2005-02-14 09:32:00,1.59472,1.59472,1.59415,1.59428,441300003.0
2005-02-14 09:33:00,1.59445,1.59466,1.59401,1.59401,272800000.0
2005-02-14 09:34:00,1.59422,1.59444,1.59417,1.5943,460600000.0
2005-02-14 09:35:00,1.59438,1.59492,1.59438,1.59467,248600000.0
2005-02-14 09:36:00,1.59501,1.59501,1.59449,1.59481,473900002.0
2005-02-14 09:37:00,1.5949,1.59512,1.59454,1.59461,400100000.0
2005-02-14 09:38:00,1.59442,1.59462,1.59439,1.59446,370700000.0
2005-02-14 09:39:00,1.59451,1.59472,1.59449,1.59457,404100001.0
2005-02-14 09:40:00,1.59449,1.59466,1.59443,1.59447,369700000.0
2005-02-14 09:41:00,1.59449,1.59457,1.59413,1.59413,451800001.0
2005-02-14 09:42:00,1.59403,1.59441,1.59382,1.5939,466700000.0
2005-02-14 09:43:00,1.5939,1.59397,1.5935,1.59365,275600000.0
2005-02-14 09:44:00,1.59365,1.59419,1.59365,1.59397,481400002.0
2005-02-14 09:45:00,1.5939,1.5939,1.5932,1.59343,539100001.0
2005-02-14 09:46:00,1.59368,1.59376,1.59336,1.59348,301300000.0
2005-02-14 09:47:00,1.59359,1.59368,1.59309,1.59364,372900000.0
2005-02-14 09:48:00,1.59333,1.5936,1.59309,1.59309,334300001.0
2005-02-14 09:49:00,1.59305,1.59337,1.59293,1.59313,628300002.0
2005-02-14 09:50:00,1.5934,1.59351,1.59295,1.59295,420600001.0
2005-02-14 09:51:00,1.59346,1.59363,1.59313,1.59338,438300000.0
2005-02-14 09:52:00,1.59365,1.59389,1.59337,1.59337,455800002.0
2005-02-14 09:53:00,1.5935,1.59392,1.5935,1.59371,346300000.0
2005-02-14 09:54:00,1.59414,1.59449,1.59357,1.59439,479800000.0
2005-02-14 09:55:00,1.59439,1.59452,1.59421,1.59438,571400000.0
2005-02-14 09:56:00,1.5945,1.59487,1.59443,1.59443,373700000.0
2005-02-14 09:57:00,1.59409,1.59409,1.5938,1.59382,560900003.0
2005-02-14 09:58:00,1.59406,1.5943,1.59381,1.59381,765600001.0
2005-02-14 09:59:00,1.59403,1.59458,1.59403,1.59441,637100000.0
2005-02-14 10:00:00,1.59433,1.5945,1.59417,1.59424,221600000.0
2005-02-14 10:01:00,1.59439,1.59463,1.59424,1.59445,616800000.0
2005-02-14 10:02:00,1.59437,1.5947,1.59433,1.59462,580600000.0
2005-02-14 10:03:00,1.59446,1.59516,1.59431,1.59516,371800000.0
2005-02-14 10:04:00,1.59526,1.59541,1.59501,1.59509,378100000.0
2005-02-14 10:05:00,1.59506,1.59512,1.59466,1.59466,384400001.0
2005-02-14 10:06:00,1.59463,1.59489,1.59457,1.5947,559200000.0
2005-02-14 10:07:00,1.5946,1.59501,1.59442,1.59443,527800001.0
2005-02-14 10:08:00,1.59456,1.5946,1.59402,1.59402,476700000.0
2005-02-14 10:09:00,1.59417,1.59417,1.59387,1.59409,474900000.0
2005-02-14 10:10:00,1.59403,1.59426,1.59399,1.59401,352800000.0
2005-02-14 10:11:00,1.59406,1.59421,1.594,1.59405,348900000.0
2005-02-14 10:12:00,1.59399,1.59407,1.59386,1.59392,451500001.0
2005-02-14 10:13:00,1.59389,1.59409,1.59385,1.59407,495100000.0
2005-02-14 10:14:00,1.59414,1.59432,1.59397,1.59422,469200001.0
2005-02-14 10:15:00,1.59444,1.59481,1.59444,1.59481,365500000.0
2005-02-14 10:16:00,1.59506,1.5956,1.59506,1.59533,412600000.0
2005-02-14 10:17:00,1.59533,1.59547,1.59483,1.59483,338700001.0
2005-02-14 10:18:00,1.59455,1.59494,1.59175,1.59446,395100003.0
2005-02-14 10:19:00,1.59493,1.59523,1.59488,1.59506,352600001.0
2005-02-14 10:20:00,1.59477,1.59512,1.59448,1.59471,571600003.0
2005-02-14 10:21:00,1.59511,1.59528,1.59493,1.59499,389400001.0
2005-02-14 10:22:00,1.59501,1.59539,1.59501,1.59501,367300000.0
2005-02-14 10:23:00,1.59516,1.59594,1.59516,1.59548,486100002.0
2005-02-14 10:24:00,1.59557,1.59608,1.59516,1.59546,452500000.0
2005-02-14 10:25:00,1.59584,1.59642,1.59575,1.59603,407000002.0
2005-02-14 10:26:00,1.59638,1.59638,1.59566,1.59599,567700000.0
2005-02-14 10:27:00,1.5961,1.5961,1.59109,1.59554,476600001.0
2005-02-14 10:28:00,1.59607,1.59649,1.59594,1.59613,737400003.0
2005-02-14 10:29:00,1.59621,1.59703,1.59603,1.59657,440600000.0
2005-02-14 10:30:00,1.59706,1.59706,1.59614,1.59643,769600003.0
2005-02-14 10:31:00,1.59615,1.59659,1.59603,1.59603,446500000.0
2005-02-14 10:32:00,1.59642,1.59672,1.5963,1.5963,525600001.0
2005-02-14 10:33:00,1.59646,1.59682,1.59632,1.59632,542700005.0
2005-02-14 10:34:00,1.59652,1.59696,1.59645,1.59683,438600002.0
2005-02-14 10:35:00,1.5971,1.59724,1.59663,1.59663,497600000.0
2005-02-14 10:36:00,1.59674,1.59675,1.59605,1.59612,590500002.0
2005-02-14 10:37:00,1.59616,1.59634,1.59594,1.59624,469300000.0
2005-02-14 10:38:00,1.59622,1.59648,1.59615,1.59615,429700001.0
2005-02-14 10:39:00,1.59638,1.59645,1.5961,1.59615,438800002.0
2005-02-14 10:40:00,1.59639,1.59666,1.59607,1.59653,353600003.0
2005-02-14 10:41:00,1.59622,1.59642,1.59594,1.59599,628000000.0
2005-02-14 10:42:00,1.59627,1.59665,1.59606,1.59606,427200002.0
2005-02-14 10:43:00,1.59613,1.59685,1.59613,1.59625,361300000.0
2005-02-14 10:44:00,1.59694,1.59694,1.5964,1.5964,531100000.0
2005-02-14 10:45:00,1.59653,1.59664,1.59627,1.59631,560400005.0
2005-02-14 10:46:00,1.59606,1.59624,1.59593,1.59621,321300001.0
2005-02-14 10:47:00,1.5963,1.59632,1.59609,1.59609,365300000.0
2005-02-14 10:48:00,1.5961,1.59633,1.5961,1.59623,492400002.0
2005-02-14 10:49:00,1.59619,1.59633,1.59605,1.59621,419700000.0
2005-02-14 10:50:00,1.59617,1.59642,1.59601,1.59631,532800000.0
2005-02-14 10:51:00,1.59604,1.59643,1.59604,1.59629,511200001.0
2005-02-14 10:52:00,1.59625,1.59642,1.59587,1.59587,283000000.0
2005-02-14 10:53:00,1.59577,1.59636,1.59577,1.59622,388500000.0
2005-02-14 10:54:00,1.59629,1.59662,1.59605,1.59632,458400002.0
2005-02-14 10:55:00,1.59642,1.59699,1.59642,1.59664,501500001.0
2005-02-14 10:56:00,1.59683,1.59704,1.5965,1.59704,487300002.0
2005-02-14 10:57:00,1.59747,1.59773,1.59725,1.59747,369900000.0
2005-02-14 10:58:00,1.59792,1.59792,1.59745,1.59746,467100002.0
2005-02-14 10:59:00,1.59748,1.59764,1.597,1.59709,741000001.0
2005-02-14 11:00:00,1.59726,1.59742,1.59608,1.59726,486800001.0
2005-02-14 11:01:00,1.59737,1.59764,1.59718,1.59721,554600000.0
2005-02-14 11:02:00,1.59728,1.59759,1.59711,1.59726,502500000.0
2005-02-14 11:03:00,1.59712,1.59783,1.59712,1.59771,255100000.0
2005-02-14 11:04:00,1.59795,1.59852,1.59774,1.598,508100001.0
2005-02-14 11:05:00,1.59855,1.59878,1.59796,1.59809,474800001.0
2005-02-14 11:06:00,1.59822,1.59861,1.59771,1.59785,642400001.0
2005-02-14 11:07:00,1.59807,1.59827,1.5975,1.5975,273900001.0
2005-02-14 11:08:00,1.5976,1.59783,1.59711,1.59712,360200001.0
2005-02-14 11:09:00,1.59687,1.5973,1.59687,1.59696,402000001.0
2005-02-14 11:10:00,1.59724,1.59741,1.59698,1.59737,520800002.0
2005-02-14 11:11:00,1.59716,1.59763,1.59714,1.59721,540100001.0
2005-02-14 11:12:00,1.59748,1.59763,1.5969,1.5969,590600000.0
2005-02-14 11:13:00,1.59698,1.5974,1.59686,1.59728,390000000.0
2005-02-14 11:14:00,1.59748,1.59748,1.59699,1.59715,509100000.0
2005-02-14 11:15:00,1.59707,1.59709,1.59676,1.59681,466900000.0
2005-02-14 11:16:00,1.5968,1.59694,1.59662,1.59694,453200002.0
2005-02-14 11:17:00,1.59717,1.59717,1.5966,1.59663,476500004.0
2005-02-14 11:18:00,1.59681,1.59706,1.59661,1.59687,377700002.0
2005-02-14 11:19:00,1.59714,1.59727,1.59666,1.59669,353200000.0
2005-02-14 11:20:00,1.59651,1.59711,1.59651,1.5966,605800001.0
2005-02-14 11:21:00,1.59677,1.59687,1.59627,1.59641,623800001.0
2005-02-14 11:22:00,1.59615,1.59644,1.59605,1.59633,534400001.0
2005-02-14 11:23:00,1.5962,1.59636,1.59598,1.59628,537800002.0
2005-02-14 11:24:00,1.59638,1.5965,1.59634,1.59643,398900000.0
2005-02-14 11:25:00,1.59653,1.59692,1.59628,1.59682,409400001.0
2005-02-14 11:26:00,1.59687,1.5972,1.59672,1.59679,604000003.0
2005-02-14 11:27:00,1.59682,1.59682,1.59634,1.59634,629400000.0
2005-02-14 11:28:00,1.59668,1.59682,1.59646,1.59654,334700000.0
2005-02-14 11:29:00,1.59648,1.59679,1.59637,1.59661,516400004.0
2005-02-14 11:30:00,1.59639,1.59694,1.59623,1.59624,433900000.0
2005-02-14 11:31:00,1.5961,1.59651,1.59604,1.59639,566500000.0
2005-02-14 11:32:00,1.59633,1.59643,1.59586,1.59608,405000001.0
2005-02-14 11:33:00,1.59607,1.59654,1.59607,1.59619,462900001.0
2005-02-14 11:34:00,1.59642,1.59671,1.59619,1.59626,669800004.0
2005-02-14 11:35:00,1.59611,1.59639,1.59599,1.59621,475900000.0
2005-02-14 11:36:00,1.59629,1.59722,1.59629,1.59697,492400000.0
2005-02-14 11:37:00,1.59747,1.59758,1.59623,1.59703,521600001.0
2005-02-14 11:38:00,1.59706,1.59715,1.59674,1.59681,604500000.0
2005-02-14 11:39:00,1.59679,1.597,1.59666,1.59679,699700002.0
2005-02-14 11:40:00,1.597,1.59706,1.59679,1.59694,700000002.0
2005-02-14 11:41:00,1.59701,1.59716,1.59677,1.59693,710900001.0
2005-02-14 11:42:00,1.59706,1.59717,1.59674,1.59685,601800000.0
2005-02-14 11:43:00,1.59677,1.597,1.5959,1.59597,541700000.0
2005-02-14 11:44:00,1.59599,1.59615,1.59564,1.59568,613500000.0
2005-02-14 11:45:00,1.59573,1.59588,1.59541,1.59564,572900001.0
2005-02-14 11:46:00,1.59577,1.59581,1.59564,1.59573,442000000.0
2005-02-14 11:47:00,1.59562,1.59596,1.59541,1.59558,445500001.0
2005-02-14 11:48:00,1.59571,1.59571,1.59488,1.595,582700000.0
2005-02-14 11:49:00,1.59528,1.59543,1.59496,1.59515,401700000.0
2005-02-14 11:50:00,1.59541,1.59591,1.59537,1.59564,364900000.0
2005-02-14 11:51:00,1.59609,1.59613,1.59579,1.5958,164900000.0
2005-02-14 11:52:00,1.59576,1.59593,1.59552,1.59552,243900000.0
2005-02-14 11:53:00,1.59569,1.59601,1.59557,1.59557,222400000.0
2005-02-14 11:54:00,1.59549,1.59591,1.59549,1.59549,311700001.0
2005-02-14 11:55:00,1.59567,1.59582,1.59563,1.59571,537400003.0
2005-02-14 11:56:00,1.59568,1.59578,1.59532,1.59538,481500001.0
2005-02-14 11:57:00,1.59516,1.5953,1.59485,1.59485,559300002.0
2005-02-14 11:58:00,1.59537,1.59595,1.59509,1.59555,411200001.0
2005-02-14 11:59:00,1.59599,1.5962,1.59579,1.59579,424300002.0
2005-02-14 12:00:00,1.59583,1.59594,1.59545,1.59547,569100002.0
2005-02-14 12:01:00,1.59559,1.59583,1.59552,1.59576,482200000.0
2005-02-14 12:02:00,1.59575,1.59595,1.59561,1.59573,416800000.0
2005-02-14 12:03:00,1.59602,1.59602,1.59556,1.59581,365600000.0
2005-02-14 12:04:00,1.59573,1.59573,1.59515,1.59545,379200002.0
2005-02-14 12:05:00,1.59554,1.59567,1.59542,1.59559,400900001.0
2005-02-14 12:06:00,1.59557,1.59597,1.59556,1.59568,419100001.0
2005-02-14 12:07:00,1.59587,1.59597,1.5957,1.59595,313000001.0
2005-02-14 12:08:00,1.59574,1.59574,1.59528,1.59558,545800002.0
2005-02-14 12:09:00,1.59574,1.59602,1.59553,1.59564,413300001.0
2005-02-14 12:10:00,1.5959,1.5959,1.59553,1.59576,379400000.0
2005-02-14 12:11:00,1.59586,1.596,1.59555,1.59573,216300000.0
2005-02-14 12:12:00,1.59576,1.59586,1.59569,1.59576,244400001.0
2005-02-14 12:13:00,1.5961,1.59648,1.59609,1.59646,528000001.0
2005-02-14 12:14:00,1.59638,1.59653,1.59593,1.59639,611100002.0
2005-02-14 12:15:00,1.59622,1.59649,1.59609,1.59635,334200001.0
2005-02-14 12:16:00,1.59643,1.59651,1.59617,1.59641,435100002.0
2005-02-14 12:17:00,1.59629,1.59658,1.59629,1.59642,200400001.0
2005-02-14 12:18:00,1.59643,1.59652,1.59619,1.59637,299100002.0
2005-02-14 12:19:00,1.59637,1.59646,1.59612,1.59612,481400003.0
2005-02-14 12:20:00,1.59646,1.59679,1.59621,1.59641,393200001.0
2005-02-14 12:21:00,1.59627,1.59671,1.59621,1.59649,416100000.0
2005-02-14 12:22:00,1.59654,1.59676,1.59645,1.59669,297800001.0
2005-02-14 12:23:00,1.59645,1.5967,1.59637,1.59651,384200000.0
2005-02-14 12:24:00,1.59615,1.59656,1.59602,1.59607,608400000.0
2005-02-14 12:25:00,1.59645,1.59691,1.59645,1.59651,363800000.0
2005-02-14 12:26:00,1.59629,1.59663,1.59619,1.59634,464600001.0
2005-02-14 12:27:00,1.59626,1.59638,1.59605,1.59619,551300003.0
2005-02-14 12:28:00,1.59612,1.59666,1.59612,1.59632,508400001.0
2005-02-14 12:29:00,1.59628,1.59657,1.59613,1.59623,639300001.0
2005-02-14 12:30:00,1.59643,1.59661,1.59599,1.59648,600400002.0
2005-02-14 12:31:00,1.59658,1.59664,1.596,1.596,650400000.0
2005-02-14 12:32:00,1.59637,1.59647,1.59584,1.59619,661100005.0
2005-02-14 12:33:00,1.59629,1.59647,1.59535,1.59594,44300000.0
2005-02-14 12:34:00,1.59606,1.59654,1.59526,1.59599,584300000.0
2005-02-14 12:35:00,1.59631,1.59635,1.59573,1.59573,593200001.0
2005-02-14 12:36:00,1.59581,1.59593,1.59557,1.59588,422000001.0
2005-02-14 12:37:00,1.596,1.596,1.59532,1.59558,538800003.0
2005-02-14 12:38:00,1.59568,1.59573,1.5952,1.5952,656300003.0
2005-02-14 12:39:00,1.59516,1.59516,1.59468,1.59474,482500000.0
2005-02-14 12:40:00,1.59509,1.59528,1.59491,1.59509,471900001.0
2005-02-14 12:41:00,1.5955,1.59565,1.59518,1.59547,280700001.0
2005-02-14 12:42:00,1.59515,1.59554,1.59515,1.59528,442600001.0
2005-02-14 12:43:00,1.59532,1.59569,1.59518,1.59537,451800001.0
2005-02-14 12:44:00,1.59517,1.59535,1.59506,1.59532,402600001.0
2005-02-14 12:45:00,1.59545,1.59559,1.59523,1.59542,471500000.0
2005-02-14 12:46:00,1.59528,1.59529,1.59492,1.59497,421000001.0
2005-02-14 12:47:00,1.59542,1.59591,1.59508,1.59569,393800000.0
2005-02-14 12:48:00,1.59579,1.59638,1.59579,1.5959,509200006.0
2005-02-14 12:49:00,1.59596,1.596,1.59527,1.59564,514500002.0
2005-02-14 12:50:00,1.59581,1.59612,1.5957,1.59579,575100002.0
2005-02-14 12:51:00,1.59568,1.59623,1.59568,1.59589,427500003.0
2005-02-14 12:52:00,1.59606,1.59648,1.59606,1.5964,367500002.0
2005-02-14 12:53:00,1.59654,1.59659,1.59639,1.59639,285000000.0
2005-02-14 12:54:00,1.59632,1.59649,1.59625,1.59645,412900000.0
2005-02-14 12:55:00,1.59645,1.59689,1.59645,1.59658,390500001.0
2005-02-14 12:56:00,1.59693,1.59702,1.59653,1.59654,446400001.0
2005-02-14 12:57:00,1.59697,1.59702,1.59656,1.59678,536600001.0
2005-02-14 12:58:00,1.59681,1.59683,1.59659,1.59665,319700001.0
2005-02-14 12:59:00,1.59661,1.59674,1.59646,1.59659,677200001.0
2005-02-14 13:00:00,1.59672,1.59675,1.59659,1.59668,263600001.0
2005-02-14 13:01:00,1.59684,1.59691,1.59655,1.59657,311500000.0
2005-02-14 13:02:00,1.59639,1.59679,1.5962,1.59679,368700000.0
2005-02-14 13:03:00,1.59679,1.59685,1.59659,1.59661,461200002.0
2005-02-14 13:04:00,1.59676,1.59685,1.59656,1.59671,260600001.0
2005-02-14 13:05:00,1.5966,1.5968,1.59656,1.59656,141600000.0
2005-02-14 13:06:00,1.59677,1.59677,1.59633,1.59647,438300002.0
2005-02-14 13:07:00,1.59647,1.59665,1.59631,1.59647,308600001.0
2005-02-14 13:08:00,1.59685,1.59687,1.59636,1.59646,162700000.0
2005-02-14 13:09:00,1.59659,1.59689,1.59652,1.59659,256400000.0
2005-02-14 13:10:00,1.59664,1.59674,1.5965,1.5966,130000000.0
2005-02-14 13:11:00,1.59644,1.59672,1.59637,1.59658,490400002.0
2005-02-14 13:12:00,1.59653,1.59653,1.59612,1.59622,276000001.0
2005-02-14 13:13:00,1.59628,1.59663,1.59628,1.5965,329700003.0
2005-02-14 13:14:00,1.59652,1.59676,1.59645,1.59647,315600000.0
2005-02-14 13:15:00,1.59655,1.59679,1.59647,1.59666,394700000.0
2005-02-14 13:16:00,1.59677,1.59686,1.59656,1.59665,127800000.0
2005-02-14 13:17:00,1.59675,1.59678,1.59643,1.59643,146900001.0
2005-02-14 13:18:00,1.59633,1.59678,1.59633,1.5967,381300002.0
2005-02-14 13:19:00,1.59625,1.59645,1.59612,1.59645,287900001.0
2005-02-14 13:20:00,1.5964,1.59656,1.59628,1.59649,192700000.0
2005-02-14 13:21:00,1.5965,1.59664,1.5964,1.5964,162400001.0
2005-02-14 13:22:00,1.59647,1.59652,1.59633,1.59648,224600001.0
2005-02-14 13:23:00,1.59632,1.59654,1.59626,1.59626,253900000.0
2005-02-14 13:24:00,1.59637,1.5964,1.59625,1.59625,273400000.0
2005-02-14 13:25:00,1.59624,1.59669,1.59624,1.59634,160700000.0
2005-02-14 13:26:00,1.5964,1.59686,1.5964,1.59662,269100002.0
2005-02-14 13:27:00,1.59674,1.59701,1.59674,1.59676,316200000.0
2005-02-14 13:28:00,1.59674,1.59704,1.59659,1.59679,531200001.0
2005-02-14 13:29:00,1.59658,1.5967,1.59613,1.59633,606100000.0
2005-02-14 13:30:00,1.59647,1.59677,1.59639,1.59655,593000003.0
2005-02-14 13:31:00,1.59648,1.59657,1.59619,1.59641,589100002.0
2005-02-14 13:32:00,1.59652,1.59662,1.59632,1.59656,236700000.0
2005-02-14 13:33:00,1.59646,1.59653,1.59632,1.59639,424300000.0
2005-02-14 13:34:00,1.5964,1.5967,1.59623,1.59628,339600000.0
2005-02-14 13:35:00,1.59645,1.59653,1.59624,1.59641,400700000.0
2005-02-14 13:36:00,1.5968,1.5968,1.59621,1.59621,426500001.0
2005-02-14 13:37:00,1.59645,1.59662,1.59631,1.59631,492300000.0
2005-02-14 13:38:00,1.59628,1.59649,1.59611,1.59612,404400000.0
2005-02-14 13:39:00,1.5961,1.59645,1.59609,1.59635,253400000.0
2005-02-14 13:40:00,1.59611,1.5968,1.59611,1.59657,413700000.0
2005-02-14 13:41:00,1.59713,1.59713,1.59682,1.59687,208300000.0
2005-02-14 13:42:00,1.59677,1.59698,1.59533,1.59664,142000000.0
2005-02-14 13:43:00,1.59706,1.59706,1.59534,1.59644,107500000.0
2005-02-14 13:44:00,1.59616,1.59631,1.59534,1.59593,266600000.0
2005-02-14 13:45:00,1.59605,1.59638,1.59582,1.59587,477600001.0
2005-02-14 13:46:00,1.59608,1.59652,1.59603,1.59634,433600001.0
2005-02-14 13:47:00,1.5964,1.5964,1.59598,1.59602,475800000.0
2005-02-14 13:48:00,1.59647,1.59647,1.59612,1.59619,210100000.0
2005-02-14 13:49:00,1.5962,1.59661,1.59587,1.59587,241500000.0
2005-02-14 13:50:00,1.59626,1.59641,1.59515,1.59603,281700000.0
2005-02-14 13:51:00,1.5959,1.59602,1.59582,1.59586,284300002.0
2005-02-14 13:52:00,1.5955,1.59568,1.59523,1.59542,446300001.0
2005-02-14 13:53:00,1.59528,1.59557,1.59528,1.59545,486000001.0
2005-02-14 13:54:00,1.59517,1.59531,1.59505,1.59525,382600001.0
2005-02-14 13:55:00,1.5952,1.59544,1.59504,1.59514,329300002.0
2005-02-14 13:56:00,1.59532,1.59568,1.59511,1.59531,367700001.0
2005-02-14 13:57:00,1.59539,1.5957,1.59524,1.59546,412400001.0
2005-02-14 13:58:00,1.59544,1.59554,1.59514,1.59541,287500002.0
2005-02-14 13:59:00,1.59501,1.59525,1.59449,1.59458,392800000.0
2005-02-14 14:00:00,1.59456,1.59489,1.5944,1.59466,279400000.0
2005-02-14 14:01:00,1.59466,1.5948,1.59419,1.59431,436500003.0
2005-02-14 14:02:00,1.59442,1.59495,1.59442,1.59464,324700002.0
2005-02-14 14:03:00,1.59483,1.59483,1.59435,1.59435,515200002.0
2005-02-14 14:04:00,1.59445,1.59472,1.59428,1.59459,406900000.0
2005-02-14 14:05:00,1.59518,1.59547,1.59443,1.59535,401600001.0
2005-02-14 14:06:00,1.59506,1.59532,1.59454,1.59523,331200001.0
2005-02-14 14:07:00,1.5955,1.59553,1.59505,1.59522,355700000.0
2005-02-14 14:08:00,1.59518,1.59535,1.59503,1.59508,346900000.0
2005-02-14 14:09:00,1.59524,1.5954,1.59504,1.59511,170400000.0
2005-02-14 14:10:00,1.59526,1.59529,1.59457,1.59513,276800000.0
2005-02-14 14:11:00,1.5949,1.59505,1.59447,1.5949,109800000.0
2005-02-14 14:12:00,1.5946,1.59509,1.5946,1.59494,257800000.0
2005-02-14 14:13:00,1.59517,1.59543,1.59503,1.59543,183000001.0
2005-02-14 14:14:00,1.59522,1.59528,1.59497,1.59497,240000000.0
2005-02-14 14:15:00,1.59515,1.59563,1.59492,1.59522,398900001.0
2005-02-14 14:16:00,1.59511,1.59515,1.59492,1.59501,169300000.0
2005-02-14 14:17:00,1.595,1.595,1.59464,1.59495,646700000.0
2005-02-14 14:18:00,1.59498,1.59508,1.59477,1.59494,411600002.0
2005-02-14 14:19:00,1.59464,1.59498,1.59464,1.59475,409400000.0
2005-02-14 14:20:00,1.59463,1.59477,1.59454,1.59477,230500000.0
2005-02-14 14:21:00,1.59479,1.59488,1.59455,1.59455,377100000.0
2005-02-14 14:22:00,1.59455,1.59476,1.5944,1.59448,688200002.0
2005-02-14 14:23:00,1.59473,1.59494,1.59466,1.5949,181400002.0
2005-02-14 14:24:00,1.59482,1.59513,1.59473,1.59475,469100001.0
2005-02-14 14:25:00,1.59475,1.59496,1.59452,1.59471,594400001.0
2005-02-14 14:26:00,1.59474,1.59509,1.59464,1.59464,602100003.0
2005-02-14 14:27:00,1.5948,1.59484,1.59455,1.59475,415800002.0
2005-02-14 14:28:00,1.59487,1.59489,1.59433,1.59484,48300000.0
2005-02-14 14:29:00,1.59469,1.59515,1.59469,1.59515,52000001.0
2005-02-14 14:30:00,1.59506,1.59515,1.59444,1.59494,42300000.0
2005-02-14 14:31:00,1.59499,1.59522,1.59496,1.59504,40100000.0
2005-02-14 14:32:00,1.59506,1.5953,1.59506,1.5953,30700000.0
2005-02-14 14:33:00,1.59505,1.59505,1.59475,1.5949,32800000.0
2005-02-14 14:34:00,1.59513,1.59535,1.5949,1.5951,25600000.0
2005-02-14 14:35:00,1.59556,1.59571,1.5952,1.59562,30300000.0
2005-02-14 14:36:00,1.59557,1.59562,1.59503,1.59503,35800000.0
2005-02-14 14:37:00,1.59563,1.59563,1.59537,1.59547,60800000.0
2005-02-14 14:38:00,1.59577,1.59577,1.59532,1.59549,25400000.0
2005-02-14 14:39:00,1.59566,1.5959,1.5952,1.59543,37000000.0
2005-02-14 14:40:00,1.59551,1.59551,1.59514,1.59519,35400000.0
2005-02-14 14:41:00,1.59536,1.59568,1.59535,1.5955,45200000.0
2005-02-14 14:42:00,1.59548,1.59576,1.59514,1.59514,40800000.0
2005-02-14 14:43:00,1.59551,1.59579,1.59524,1.59524,50300000.0
2005-02-14 14:44:00,1.59556,1.5958,1.59534,1.59558,41400000.0
2005-02-14 14:45:00,1.59545,1.59598,1.59522,1.59549,51300000.0
2005-02-14 14:46:00,1.59559,1.59577,1.5955,1.59563,28400000.0
2005-02-14 14:47:00,1.59568,1.59573,1.59552,1.59571,27900000.0
2005-02-14 14:48:00,1.59569,1.59573,1.5955,1.5957,77900000.0
2005-02-14 14:49:00,1.59563,1.59582,1.59561,1.59581,51400000.0
2005-02-14 14:50:00,1.59567,1.59583,1.59562,1.59576,36400000.0
2005-02-14 14:51:00,1.59577,1.59589,1.59565,1.59574,32700000.0
2005-02-14 14:52:00,1.59577,1.59616,1.59577,1.59605,29400000.0
2005-02-14 14:53:00,1.59627,1.59627,1.5958,1.59599,29600000.0
2005-02-14 14:54:00,1.5961,1.59625,1.59567,1.59567,45200000.0
2005-02-14 14:55:00,1.59595,1.59628,1.59581,1.59581,36100000.0
2005-02-14 14:56:00,1.59604,1.59618,1.59565,1.59565,29500000.0
2005-02-14 14:57:00,1.596,1.596,1.59535,1.59535,21800000.0
2005-02-14 14:58:00,1.59524,1.59574,1.59524,1.59562,44800000.0
2005-02-14 14:59:00,1.59575,1.59593,1.59572,1.59572,24000000.0
2005-02-14 15:00:00,1.59565,1.59565,1.59492,1.59492,43400000.0
2005-02-14 15:01:00,1.59532,1.59553,1.5951,1.5953,38100000.0
2005-02-14 15:02:00,1.59533,1.59549,1.59533,1.59547,43300000.0
2005-02-14 15:03:00,1.59568,1.59568,1.5951,1.59517,48900000.0
2005-02-14 15:04:00,1.59518,1.59567,1.59518,1.59544,29000000.0
2005-02-14 15:05:00,1.59531,1.59565,1.59531,1.59546,32600000.0
2005-02-14 15:06:00,1.59554,1.59554,1.59505,1.59525,45400000.0
2005-02-14 15:07:00,1.59566,1.59566,1.59498,1.59498,27600000.0
2005-02-14 15:08:00,1.59536,1.59538,1.59469,1.59496,46300000.0
2005-02-14 15:09:00,1.5948,1.59504,1.59479,1.59479,53200000.0
2005-02-14 15:10:00,1.59485,1.59495,1.59459,1.59471,62800000.0
2005-02-14 15:11:00,1.59502,1.59527,1.59492,1.59501,28200000.0
2005-02-14 15:12:00,1.59511,1.59545,1.59492,1.59533,43500000.0
2005-02-14 15:13:00,1.59565,1.59565,1.59527,1.59543,32400000.0
2005-02-14 15:14:00,1.59534,1.59578,1.59534,1.59538,47900000.0
2005-02-14 15:15:00,1.59536,1.59548,1.59485,1.59548,55800000.0
2005-02-14 15:16:00,1.59537,1.59537,1.59516,1.59536,27000000.0
2005-02-14 15:17:00,1.59508,1.59525,1.59492,1.59504,38000000.0
2005-02-14 15:18:00,1.5948,1.59525,1.5948,1.59525,42600000.0
2005-02-14 15:19:00,1.5952,1.59555,1.59501,1.59532,34200000.0
2005-02-14 15:20:00,1.59526,1.59548,1.59516,1.59516,30600000.0
2005-02-14 15:21:00,1.59457,1.59466,1.59435,1.59457,35400000.0
2005-02-14 15:22:00,1.59487,1.59493,1.5946,1.59486,56700000.0
2005-02-14 15:23:00,1.59505,1.59505,1.5948,1.595,31800000.0
2005-02-14 15:24:00,1.59517,1.59531,1.59507,1.59509,32600000.0
2005-02-14 15:25:00,1.59307,1.59519,1.59307,1.59493,49300001.0
2005-02-14 15:26:00,1.595,1.59525,1.59491,1.59512,33200000.0
2005-02-14 15:27:00,1.59507,1.59577,1.59507,1.59547,32400000.0
2005-02-14 15:28:00,1.59545,1.59589,1.59539,1.59563,35600000.0
2005-02-14 15:29:00,1.59599,1.59599,1.59518,1.59541,48900000.0
2005-02-14 15:30:00,1.59606,1.59614,1.59405,1.59555,24400000.0
2005-02-14 15:31:00,1.59696,1.5974,1.59663,1.59725,21800000.0
2005-02-14 15:32:00,1.59745,1.59768,1.59727,1.59755,40900000.0
2005-02-14 15:33:00,1.5978,1.5979,1.59758,1.59766,42000000.0
2005-02-14 15:34:00,1.59775,1.598,1.59763,1.59766,30600000.0
2005-02-14 15:35:00,1.59755,1.59779,1.59708,1.59708,30400000.0
2005-02-14 15:36:00,1.59766,1.59804,1.59766,1.59777,38600000.0
2005-02-14 15:37:00,1.59777,1.59787,1.5974,1.59754,45200000.0
2005-02-14 15:38:00,1.59764,1.5977,1.59732,1.5977,40200000.0
2005-02-14 15:39:00,1.59779,1.59788,1.59759,1.59759,36800000.0
2005-02-14 15:40:00,1.5979,1.59797,1.59712,1.59712,33100000.0
2005-02-14 15:41:00,1.59742,1.59755,1.59721,1.59748,42400000.0
2005-02-14 15:42:00,1.59743,1.59745,1.59717,1.59735,35700001.0
2005-02-14 15:43:00,1.59709,1.59766,1.59709,1.59739,38800000.0
2005-02-14 15:44:00,1.59763,1.59767,1.59711,1.59746,42000000.0
2005-02-14 15:45:00,1.59728,1.59762,1.59727,1.59746,62000001.0
2005-02-14 15:46:00,1.59751,1.59795,1.59751,1.59774,30600000.0
2005-02-14 15:47:00,1.59731,1.59757,1.59714,1.59744,53400000.0
2005-02-14 15:48:00,1.59757,1.59767,1.59738,1.59756,48200000.0
2005-02-14 15:49:00,1.59752,1.59764,1.59746,1.5976,46800000.0
2005-02-14 15:50:00,1.59757,1.59783,1.59755,1.59778,49800000.0
2005-02-14 15:51:00,1.59793,1.59847,1.59793,1.59828,33000000.0
2005-02-14 15:52:00,1.59816,1.59845,1.59816,1.59843,57300000.0
2005-02-14 15:53:00,1.59832,1.59847,1.59794,1.59801,37200000.0
2005-02-14 15:54:00,1.59797,1.5982,1.5973,1.598,30400000.0
2005-02-14 15:55:00,1.59847,1.59847,1.59786,1.59794,31600000.0
2005-02-14 15:56:00,1.59804,1.59826,1.59757,1.59808,24800000.0
2005-02-14 15:57:00,1.59855,1.59876,1.59806,1.59806,31300000.0
2005-02-14 15:58:00,1.59858,1.59861,1.59812,1.59847,35400000.0
2005-02-14 15:59:00,1.59848,1.59878,1.59834,1.59872,33800000.0
2005-02-14 16:00:00,1.59831,1.59868,1.59831,1.59847,32000000.0
2005-02-14 16:01:00,1.5988,1.59886,1.59851,1.59865,42600000.0
2005-02-14 16:02:00,1.59874,1.59874,1.59821,1.59859,72000002.0
2005-02-14 16:03:00,1.59868,1.59884,1.59838,1.59855,37400000.0
2005-02-14 16:04:00,1.59851,1.599,1.59851,1.59886,35200000.0
2005-02-14 16:05:00,1.59911,1.59948,1.59911,1.59948,23200000.0
2005-02-14 16:06:00,1.59912,1.5993,1.599,1.599,32600000.0
2005-02-14 16:07:00,1.59917,1.59927,1.59877,1.59883,40700000.0
2005-02-14 16:08:00,1.59906,1.59929,1.59903,1.59903,29200000.0
2005-02-14 16:09:00,1.59932,1.59956,1.599,1.59956,40600001.0
2005-02-14 16:10:00,1.59978,1.59987,1.59948,1.59976,23800000.0
2005-02-14 16:11:00,1.59981,1.60016,1.5997,1.59983,32600000.0
2005-02-14 16:12:00,1.60011,1.60057,1.59978,1.59983,47900000.0
2005-02-14 16:13:00,1.59987,1.60053,1.59975,1.60053,26400000.0
2005-02-14 16:14:00,1.60029,1.60051,1.60001,1.60015,59500000.0
2005-02-14 16:15:00,1.59983,1.60013,1.59982,1.59982,35200000.0
2005-02-14 16:16:00,1.59971,1.60028,1.59971,1.60003,35000000.0
2005-02-14 16:17:00,1.60017,1.60025,1.59958,1.59963,30600000.0
2005-02-14 16:18:00,1.59994,1.60028,1.59994,1.60005,32600000.0
2005-02-14 16:19:00,1.60048,1.60048,1.59977,1.59992,28400000.0
2005-02-14 16:20:00,1.60027,1.6007,1.60023,1.60067,68400000.0
2005-02-14 16:21:00,1.60077,1.60077,1.60046,1.60063,35600000.0
2005-02-14 16:22:00,1.60064,1.60073,1.60015,1.60021,42000000.0
2005-02-14 16:23:00,1.60045,1.60062,1.60044,1.60058,25300000.0
2005-02-14 16:24:00,1.60072,1.60091,1.60069,1.60075,28400000.0
2005-02-14 16:25:00,1.60087,1.60089,1.60029,1.60089,46300000.0
2005-02-14 16:26:00,1.60103,1.60103,1.60059,1.60065,38000000.0
2005-02-14 16:27:00,1.60063,1.60105,1.60061,1.60061,25600000.0
2005-02-14 16:28:00,1.60089,1.60089,1.60024,1.60024,39800000.0
2005-02-14 16:29:00,1.60066,1.60066,1.59995,1.60002,37600000.0
2005-02-14 16:30:00,1.59991,1.60025,1.59991,1.60009,57900000.0
2005-02-14 16:31:00,1.60015,1.60015,1.59984,1.59991,44400000.0
2005-02-14 16:32:00,1.60013,1.60013,1.59922,1.59945,52700001.0
2005-02-14 16:33:00,1.59955,1.60006,1.59944,1.59991,49600000.0
2005-02-14 16:34:00,1.60019,1.60073,1.59997,1.60058,51400001.0
2005-02-14 16:35:00,1.6008,1.60091,1.60037,1.6005,55300000.0
2005-02-14 16:36:00,1.6004,1.6008,1.60032,1.6006,42800000.0
2005-02-14 16:37:00,1.60096,1.60111,1.60077,1.60088,44500000.0
2005-02-14 16:38:00,1.60073,1.60101,1.60073,1.60083,61700000.0
2005-02-14 16:39:00,1.60101,1.60116,1.60101,1.60116,31200000.0
2005-02-14 16:40:00,1.60123,1.60139,1.60119,1.60139,28600000.0
2005-02-14 16:41:00,1.60096,1.60165,1.60096,1.60117,49100000.0
2005-02-14 16:42:00,1.60117,1.60142,1.60101,1.60101,21800000.0
2005-02-14 16:43:00,1.601,1.60113,1.60061,1.60061,70500000.0
2005-02-14 16:44:00,1.6008,1.60112,1.60037,1.60037,47200000.0
2005-02-14 16:45:00,1.60044,1.60053,1.60006,1.60014,32300000.0
2005-02-14 16:46:00,1.60039,1.60044,1.60002,1.60002,56800001.0
2005-02-14 16:47:00,1.6002,1.60063,1.6,1.6,42200000.0
2005-02-14 16:48:00,1.60004,1.60014,1.59948,1.59999,37400000.0
2005-02-14 16:49:00,1.60019,1.60019,1.59986,1.60014,29400000.0
2005-02-14 16:50:00,1.60012,1.60015,1.59999,1.59999,50800000.0
2005-02-14 16:51:00,1.60053,1.60078,1.60026,1.60075,20800000.0
2005-02-14 16:52:00,1.60094,1.60099,1.60048,1.60048,23000000.0
2005-02-14 16:53:00,1.60091,1.60091,1.60036,1.60073,45100000.0
2005-02-14 16:54:00,1.60109,1.6012,1.60086,1.60109,48100000.0
2005-02-14 16:55:00,1.60148,1.60158,1.60096,1.60105,47600001.0
2005-02-14 16:56:00,1.60132,1.6016,1.60125,1.60151,35000000.0
2005-02-14 16:57:00,1.6017,1.60174,1.60124,1.60174,36600000.0
2005-02-14 16:58:00,1.60157,1.60175,1.60147,1.60147,27800000.0
2005-02-14 16:59:00,1.60183,1.60194,1.60165,1.60186,31600000.0
2005-02-14 17:00:00,1.60158,1.602,1.60133,1.60179,42000000.0
2005-02-14 17:01:00,1.60198,1.60223,1.60172,1.60186,34800000.0
2005-02-14 17:02:00,1.60192,1.60207,1.60176,1.60181,33200000.0
2005-02-14 17:03:00,1.60178,1.60178,1.60138,1.60153,42800000.0
2005-02-14 17:04:00,1.60179,1.60179,1.6012,1.60146,30600000.0
2005-02-14 17:05:00,1.60147,1.6019,1.60116,1.6019,21800000.0
2005-02-14 17:06:00,1.60178,1.60208,1.60168,1.60196,31400000.0
2005-02-14 17:07:00,1.60182,1.60182,1.60144,1.60153,54000000.0
2005-02-14 17:08:00,1.6014,1.60168,1.60136,1.60136,26400000.0
2005-02-14 17:09:00,1.60164,1.60196,1.60138,1.60175,39700000.0
2005-02-14 17:10:00,1.60161,1.60182,1.60143,1.60178,37300000.0
2005-02-14 17:11:00,1.60185,1.60212,1.60166,1.60197,26000000.0
2005-02-14 17:12:00,1.60248,1.60255,1.60202,1.60229,42600000.0
2005-02-14 17:13:00,1.60235,1.6026,1.60199,1.6026,33800000.0
2005-02-14 17:14:00,1.60254,1.60303,1.60254,1.60259,49400000.0
2005-02-14 17:15:00,1.60328,1.60328,1.60261,1.60261,40900000.0
2005-02-14 17:16:00,1.60286,1.60309,1.60271,1.6028,37800000.0
2005-02-14 17:17:00,1.60304,1.60322,1.6022,1.60252,52700000.0
2005-02-14 17:18:00,1.60296,1.60296,1.60229,1.60279,43000000.0
2005-02-14 17:19:00,1.60257,1.60277,1.60221,1.60221,21800000.0
2005-02-14 17:20:00,1.6022,1.60223,1.60187,1.602,29000000.0
2005-02-14 17:21:00,1.602,1.602,1.60079,1.60143,39600000.0
2005-02-14 17:22:00,1.60131,1.60183,1.60117,1.60151,52000000.0
2005-02-14 17:23:00,1.6017,1.60218,1.6017,1.60218,25400000.0
2005-02-14 17:24:00,1.60268,1.60268,1.60217,1.60228,28200000.0
2005-02-14 17:25:00,1.60241,1.60282,1.60241,1.60255,46200000.0
2005-02-14 17:26:00,1.60269,1.60298,1.60248,1.60273,31400000.0
2005-02-14 17:27:00,1.60287,1.60317,1.60273,1.6029,29500000.0
2005-02-14 17:28:00,1.60296,1.60296,1.60252,1.60252,46600000.0
2005-02-14 17:29:00,1.6032,1.60357,1.60304,1.60335,54000001.0
2005-02-14 17:30:00,1.60327,1.60327,1.60244,1.60296,57000000.0
2005-02-14 17:31:00,1.60314,1.6033,1.60296,1.60318,39100000.0
2005-02-14 17:32:00,1.60299,1.60308,1.60297,1.60299,22800000.0
2005-02-14 17:33:00,1.60322,1.60322,1.60288,1.60301,41800000.0
2005-02-14 17:34:00,1.6031,1.60321,1.60283,1.60312,44800000.0
2005-02-14 17:35:00,1.603,1.60306,1.60284,1.60294,29400000.0
2005-02-14 17:36:00,1.60296,1.60316,1.6028,1.60301,42000000.0
2005-02-14 17:37:00,1.60298,1.60314,1.60254,1.60314,42400000.0
2005-02-14 17:38:00,1.60278,1.60307,1.60256,1.60256,54300000.0
2005-02-14 17:39:00,1.60276,1.60287,1.60262,1.60287,39400001.0
2005-02-14 17:40:00,1.60269,1.60273,1.60253,1.60262,43200000.0
2005-02-14 17:41:00,1.60263,1.60266,1.60224,1.60224,51300000.0
2005-02-14 17:42:00,1.60265,1.60268,1.6023,1.60256,28800000.0
2005-02-14 17:43:00,1.60269,1.60269,1.6022,1.60256,44200000.0
2005-02-14 17:44:00,1.60237,1.6026,1.60211,1.60225,48800000.0
2005-02-14 17:45:00,1.60255,1.60255,1.60214,1.60246,33700000.0
2005-02-14 17:46:00,1.60265,1.60266,1.60089,1.60251,37600000.0
2005-02-14 17:47:00,1.60283,1.60293,1.60261,1.60261,42800000.0
2005-02-14 17:48:00,1.60285,1.60303,1.60259,1.60294,42400000.0
2005-02-14 17:49:00,1.60306,1.60306,1.60214,1.60248,18200000.0
2005-02-14 17:50:00,1.60256,1.60257,1.60235,1.60257,22000000.0
2005-02-14 17:51:00,1.60245,1.6026,1.60218,1.60218,25600000.0
2005-02-14 17:52:00,1.60245,1.60249,1.60208,1.60225,38000000.0
2005-02-14 17:53:00,1.60221,1.60251,1.60221,1.60229,37600000.0
2005-02-14 17:54:00,1.60236,1.60247,1.60187,1.60228,46400000.0
2005-02-14 17:55:00,1.60234,1.60265,1.6019,1.60246,57700000.0
2005-02-14 17:56:00,1.60233,1.60251,1.60207,1.60207,22800000.0
2005-02-14 17:57:00,1.6021,1.6023,1.60154,1.60179,36600000.0
2005-02-14 17:58:00,1.60177,1.60177,1.60154,1.60177,47200000.0
2005-02-14 17:59:00,1.60166,1.60177,1.60111,1.60111,64400001.0
2005-02-14 18:00:00,1.60138,1.60171,1.6012,1.60148,42000000.0
2005-02-14 18:01:00,1.60186,1.60186,1.60111,1.60111,47700000.0
2005-02-14 18:02:00,1.60144,1.60161,1.60122,1.60127,42400000.0
2005-02-14 18:03:00,1.60166,1.60166,1.60121,1.60121,32800000.0
2005-02-14 18:04:00,1.6016,1.6016,1.6013,1.60132,51800000.0
2005-02-14 18:05:00,1.6016,1.6016,1.60111,1.60111,46400001.0
2005-02-14 18:06:00,1.60145,1.60167,1.60107,1.60124,51600000.0
2005-02-14 18:07:00,1.60131,1.60158,1.60117,1.60156,36600000.0
2005-02-14 18:08:00,1.60155,1.60171,1.60119,1.60119,45000000.0
2005-02-14 18:09:00,1.60151,1.60172,1.60126,1.60157,47200000.0
2005-02-14 18:10:00,1.60175,1.60215,1.60159,1.602,31600000.0
2005-02-14 18:11:00,1.60212,1.60212,1.60179,1.60191,35200000.0
2005-02-14 18:12:00,1.60175,1.60175,1.60129,1.60147,36100000.0
2005-02-14 18:13:00,1.60151,1.6017,1.6009,1.60102,37900000.0
2005-02-14 18:14:00,1.60036,1.60134,1.60036,1.60111,45000000.0
2005-02-14 18:15:00,1.60092,1.60162,1.60092,1.6013,36600000.0
2005-02-14 18:16:00,1.60134,1.60163,1.60108,1.60135,44800000.0
2005-02-14 18:17:00,1.60155,1.60166,1.60107,1.60107,51500000.0
2005-02-14 18:18:00,1.60129,1.60145,1.60109,1.60109,37200000.0
2005-02-14 18:19:00,1.60142,1.60145,1.60118,1.60125,33400000.0
2005-02-14 18:20:00,1.60128,1.60156,1.60128,1.6013,22000000.0
2005-02-14 18:21:00,1.60128,1.60128,1.60082,1.60082,42200000.0
2005-02-14 18:22:00,1.60105,1.60132,1.60103,1.60107,44800000.0
2005-02-14 18:23:00,1.60116,1.60145,1.601,1.60145,33200000.0
2005-02-14 18:24:00,1.60156,1.60161,1.60133,1.6014,43600000.0
2005-02-14 18:25:00,1.60168,1.60187,1.60158,1.60182,32600000.0
2005-02-14 18:26:00,1.60171,1.60185,1.60153,1.60169,37800000.0
2005-02-14 18:27:00,1.60164,1.60201,1.60154,1.60181,28000000.0
2005-02-14 18:28:00,1.60157,1.60171,1.60146,1.60147,28600000.0
2005-02-14 18:29:00,1.60148,1.60171,1.60142,1.60158,26600000.0
2005-02-14 18:30:00,1.60157,1.60166,1.60144,1.60146,38400000.0
2005-02-14 18:31:00,1.60158,1.60184,1.60155,1.60164,31900000.0
2005-02-14 18:32:00,1.60173,1.60196,1.60159,1.60194,48400000.0
2005-02-14 18:33:00,1.60237,1.60237,1.6018,1.6018,40000000.0
2005-02-14 18:34:00,1.60163,1.60188,1.60145,1.60175,45600001.0
2005-02-14 18:35:00,1.60152,1.60179,1.60126,1.60152,37000000.0
2005-02-14 18:36:00,1.60124,1.60182,1.60124,1.60163,60800000.0
2005-02-14 18:37:00,1.60198,1.60198,1.60157,1.60166,28200000.0
2005-02-14 18:38:00,1.60151,1.60169,1.60116,1.60149,21800000.0
2005-02-14 18:39:00,1.60178,1.60223,1.60178,1.60191,43800000.0
2005-02-14 18:40:00,1.60185,1.60185,1.60139,1.60139,40200000.0
2005-02-14 18:41:00,1.6014,1.60166,1.6014,1.60148,23200000.0
2005-02-14 18:42:00,1.60177,1.60212,1.60167,1.60174,30600000.0
2005-02-14 18:43:00,1.60196,1.60226,1.60164,1.60194,31600000.0
2005-02-14 18:44:00,1.60225,1.60235,1.60179,1.60179,32600000.0
2005-02-14 18:45:00,1.60201,1.60214,1.60186,1.60186,34200001.0
2005-02-14 18:46:00,1.602,1.602,1.60171,1.60171,27200000.0
2005-02-14 18:47:00,1.60206,1.60206,1.6018,1.60183,23400000.0
2005-02-14 18:48:00,1.60196,1.60196,1.60151,1.60182,41100000.0
2005-02-14 18:49:00,1.60199,1.60212,1.60141,1.60163,42600000.0
2005-02-14 18:50:00,1.60204,1.60217,1.6018,1.60211,32600000.0
2005-02-14 18:51:00,1.60204,1.60204,1.60173,1.6018,48600000.0
2005-02-14 18:52:00,1.60162,1.60191,1.60158,1.60179,38400000.0
2005-02-14 18:53:00,1.60143,1.60159,1.60128,1.60128,30600000.0
2005-02-14 18:54:00,1.60158,1.6019,1.60151,1.60164,39200000.0
2005-02-14 18:55:00,1.60135,1.60165,1.60135,1.60159,31900000.0
2005-02-14 18:56:00,1.60141,1.60174,1.60115,1.60128,34600000.0
2005-02-14 18:57:00,1.60192,1.60195,1.60129,1.60134,27800000.0
2005-02-14 18:58:00,1.6016,1.60172,1.60134,1.60136,44300000.0
2005-02-14 18:59:00,1.60184,1.60193,1.6014,1.6014,43000000.0
2005-02-14 19:00:00,1.60141,1.60141,1.60048,1.60086,31800000.0
2005-02-14 19:01:00,1.60136,1.60142,1.60098,1.60113,37800000.0
2005-02-14 19:02:00,1.60141,1.60155,1.60101,1.60101,28400000.0
2005-02-14 19:03:00,1.60125,1.60158,1.60097,1.60114,55800000.0
2005-02-14 19:04:00,1.60104,1.60104,1.60071,1.60093,51300000.0
2005-02-14 19:05:00,1.60103,1.60109,1.60075,1.60084,30800000.0
2005-02-14 19:06:00,1.60121,1.60134,1.6009,1.60134,32400001.0
2005-02-14 19:07:00,1.60137,1.60138,1.6008,1.60124,45000000.0
2005-02-14 19:08:00,1.6013,1.6015,1.6013,1.6014,31100000.0
2005-02-14 19:09:00,1.60137,1.60137,1.60095,1.60096,44000000.0
2005-02-14 19:10:00,1.60138,1.60138,1.60085,1.60098,38400000.0
2005-02-14 19:11:00,1.60138,1.60151,1.60127,1.60141,46800000.0
2005-02-14 19:12:00,1.60103,1.60121,1.60097,1.60105,29600000.0
2005-02-14 19:13:00,1.60128,1.60128,1.60094,1.60125,63800000.0
2005-02-14 19:14:00,1.60121,1.60129,1.60098,1.60109,33000000.0
2005-02-14 19:15:00,1.60088,1.60088,1.60066,1.60066,39100000.0
2005-02-14 19:16:00,1.60065,1.60077,1.60008,1.60008,26200000.0
2005-02-14 19:17:00,1.60034,1.60065,1.60025,1.60054,50000001.0
2005-02-14 19:18:00,1.60081,1.60081,1.59989,1.59993,38700000.0
2005-02-14 19:19:00,1.60041,1.60041,1.59977,1.60025,44800000.0
2005-02-14 19:20:00,1.60027,1.60043,1.59999,1.59999,30800000.0
2005-02-14 19:21:00,1.59988,1.60029,1.59988,1.60005,30600000.0
2005-02-14 19:22:00,1.60023,1.60023,1.59978,1.60009,29800000.0
2005-02-14 19:23:00,1.60006,1.60006,1.59971,1.59996,70700000.0
2005-02-14 19:24:00,1.60018,1.60018,1.59977,1.60017,66000000.0
2005-02-14 19:25:00,1.60037,1.60037,1.59977,1.59994,25600000.0
2005-02-14 19:26:00,1.59986,1.60018,1.5997,1.59997,59800001.0
2005-02-14 19:27:00,1.59994,1.60027,1.59981,1.60017,46900000.0
2005-02-14 19:28:00,1.60009,1.60045,1.60009,1.60022,70400001.0
2005-02-14 19:29:00,1.60033,1.60034,1.59996,1.60011,46800001.0
2005-02-14 19:30:00,1.60045,1.60045,1.60004,1.6001,50000000.0
2005-02-14 19:31:00,1.60025,1.60078,1.60025,1.60074,47000000.0
2005-02-14 19:32:00,1.60054,1.60068,1.60046,1.6006,36800000.0
2005-02-14 19:33:00,1.60082,1.60092,1.60052,1.60084,45000000.0
2005-02-14 19:34:00,1.60079,1.60079,1.60041,1.60057,25800000.0
2005-02-14 19:35:00,1.60057,1.60082,1.60029,1.60029,24200000.0
2005-02-14 19:36:00,1.60017,1.60053,1.60017,1.60027,26200000.0
2005-02-14 19:37:00,1.6004,1.6004,1.60005,1.60005,24000000.0
2005-02-14 19:38:00,1.60004,1.60035,1.59998,1.59998,33000000.0
2005-02-14 19:39:00,1.6009,1.6009,1.6009,1.6009,58500000.0
2005-02-14 19:40:00,1.60027,1.60032,1.59992,1.60022,58500000.0
2005-02-14 19:41:00,1.60002,1.60035,1.59982,1.60035,50100000.0
2005-02-14 19:42:00,1.60026,1.60055,1.60023,1.60048,37200000.0
2005-02-14 19:43:00,1.60072,1.60096,1.60045,1.60081,22400000.0
2005-02-14 19:44:00,1.60074,1.6008,1.60041,1.6008,35200000.0
2005-02-14 19:45:00,1.60087,1.60098,1.60085,1.60085,44000000.0
2005-02-14 19:46:00,1.60075,1.60077,1.60032,1.60032,51700000.0
2005-02-14 19:47:00,1.60054,1.60078,1.60047,1.60078,29800000.0
2005-02-14 19:48:00,1.60083,1.60083,1.60049,1.60049,48000001.0
2005-02-14 19:49:00,1.60044,1.6006,1.60044,1.60052,40100000.0
2005-02-14 19:50:00,1.60057,1.60062,1.60036,1.60046,40000000.0
2005-02-14 19:51:00,1.60021,1.60052,1.60021,1.60038,41600000.0
2005-02-14 19:52:00,1.60026,1.6004,1.60012,1.60025,30400000.0
2005-02-14 19:53:00,1.60027,1.60044,1.59989,1.60022,52200000.0
2005-02-14 19:54:00,1.60034,1.60045,1.60018,1.60022,24600000.0
2005-02-14 19:55:00,1.60023,1.60041,1.60023,1.60027,23800000.0
2005-02-14 19:56:00,1.6012,1.6012,1.6012,1.6012,31600000.0
2005-02-14 19:57:00,1.60035,1.60043,1.60023,1.60038,31600000.0
2005-02-14 19:58:00,1.60038,1.60038,1.60018,1.60018,19200000.0
2005-02-14 19:59:00,1.60034,1.6007,1.60017,1.60054,50000000.0
2005-02-14 20:00:00,1.60027,1.6007,1.60027,1.60044,70300001.0
2005-02-14 20:01:00,1.60091,1.60092,1.60066,1.60067,54400000.0
2005-02-14 20:02:00,1.60084,1.60087,1.60066,1.60079,30600000.0
2005-02-14 20:03:00,1.60073,1.60073,1.60031,1.60058,22400000.0
2005-02-14 20:04:00,1.60078,1.60094,1.60019,1.60025,55100000.0
2005-02-14 20:05:00,1.60075,1.60095,1.60055,1.60072,29000000.0
2005-02-14 20:06:00,1.60071,1.60095,1.60067,1.60077,29200000.0
2005-02-14 20:07:00,1.60036,1.60036,1.59992,1.60019,46800000.0
2005-02-14 20:08:00,1.60031,1.60051,1.60003,1.60051,34200000.0
2005-02-14 20:09:00,1.60074,1.60078,1.60061,1.60078,47500000.0
2005-02-14 20:10:00,1.60044,1.60081,1.60044,1.60056,53600000.0
2005-02-14 20:11:00,1.60069,1.60095,1.60053,1.60053,33200000.0
2005-02-14 20:12:00,1.60067,1.6008,1.60036,1.60068,38200000.0
2005-02-14 20:13:00,1.60063,1.60069,1.60041,1.60041,35200000.0
2005-02-14 20:14:00,1.60038,1.60063,1.59978,1.60055,36200000.0
2005-02-14 20:15:00,1.60049,1.60071,1.60041,1.60071,37000000.0
2005-02-14 20:16:00,1.60058,1.60067,1.60006,1.60006,27000000.0
2005-02-14 20:17:00,1.60011,1.60024,1.59985,1.60024,39800000.0
2005-02-14 20:18:00,1.60023,1.60048,1.60023,1.60028,37600000.0
2005-02-14 20:19:00,1.60043,1.60043,1.60016,1.60038,34100000.0
2005-02-14 20:20:00,1.60047,1.60053,1.60036,1.60053,29400000.0
2005-02-14 20:21:00,1.6003,1.60032,1.60013,1.60024,44200000.0
2005-02-14 20:22:00,1.60032,1.6004,1.60016,1.60016,37300000.0
2005-02-14 20:23:00,1.60016,1.6004,1.60007,1.60029,67000001.0
2005-02-14 20:24:00,1.60062,1.60062,1.60023,1.60023,22900000.0
2005-02-14 20:25:00,1.60057,1.60063,1.60034,1.60042,43800000.0
2005-02-14 20:26:00,1.60066,1.60066,1.6002,1.60047,30000000.0
2005-02-14 20:27:00,1.60047,1.60047,1.59995,1.60009,34400000.0
2005-02-14 20:28:00,1.60004,1.60042,1.60004,1.60042,27200000.0
2005-02-14 20:29:00,1.60054,1.60054,1.60001,1.60038,44600000.0
2005-02-14 20:30:00,1.60054,1.6006,1.60035,1.60052,35400000.0
2005-02-14 20:31:00,1.60045,1.60061,1.59999,1.60061,66300000.0
2005-02-14 20:32:00,1.60036,1.60098,1.60036,1.60081,32400000.0
2005-02-14 20:33:00,1.60085,1.60085,1.60069,1.60075,40000000.0
2005-02-14 20:34:00,1.60056,1.60065,1.60044,1.60065,44300000.0
2005-02-14 20:35:00,1.60061,1.60075,1.60055,1.60067,44500000.0
2005-02-14 20:36:00,1.60073,1.60083,1.60051,1.60051,51900000.0
2005-02-14 20:37:00,1.6007,1.60091,1.60065,1.60085,39800000.0
2005-02-14 20:38:00,1.60103,1.60103,1.60078,1.60093,34000000.0
2005-02-14 20:39:00,1.6007,1.60091,1.60052,1.60052,43400000.0
2005-02-14 20:40:00,1.60069,1.60095,1.60053,1.6007,45400000.0
2005-02-14 20:41:00,1.60074,1.60075,1.60037,1.60059,37000000.0
2005-02-14 20:42:00,1.60063,1.60091,1.60031,1.60091,45700000.0
2005-02-14 20:43:00,1.60082,1.60105,1.60037,1.60037,29600000.0
2005-02-14 20:44:00,1.60082,1.60082,1.60035,1.60079,20600000.0
2005-02-14 20:45:00,1.60058,1.60081,1.60037,1.60037,55500000.0
2005-02-14 20:46:00,1.60076,1.60084,1.60059,1.60073,41600000.0
2005-02-14 20:47:00,1.6006,1.60078,1.60024,1.60061,44400000.0
2005-02-14 20:48:00,1.60062,1.60094,1.60041,1.60041,59000000.0
2005-02-14 20:49:00,1.60027,1.60056,1.60026,1.60047,49800000.0
2005-02-14 20:50:00,1.60053,1.60074,1.6003,1.60074,41100000.0
2005-02-14 20:51:00,1.59991,1.59991,1.59799,1.59805,25800000.0
2005-02-14 20:52:00,1.60042,1.60095,1.60042,1.60091,45900000.0
2005-02-14 20:53:00,1.60092,1.60099,1.6008,1.60082,20600000.0
2005-02-14 20:54:00,1.60083,1.60119,1.60083,1.60109,49000000.0
2005-02-14 20:55:00,1.60067,1.60093,1.60067,1.60081,27200000.0
2005-02-14 20:56:00,1.60065,1.60114,1.60064,1.60114,38600001.0
2005-02-14 20:57:00,1.60122,1.60126,1.60109,1.60109,43300001.0
2005-02-14 20:58:00,1.6008,1.60091,1.60052,1.60052,47600000.0
2005-02-14 20:59:00,1.60098,1.60114,1.60093,1.6011,40800000.0
2005-02-14 21:00:00,1.6009,1.60106,1.60048,1.60058,51900000.0
2005-02-14 21:01:00,1.60065,1.60113,1.6003,1.6003,25800000.0
2005-02-14 21:02:00,1.6008,1.6011,1.60066,1.6011,55400000.0
2005-02-14 21:03:00,1.60098,1.60112,1.60069,1.60106,37400000.0
2005-02-14 21:04:00,1.60097,1.60104,1.60073,1.60104,40900000.0
2005-02-14 21:05:00,1.60083,1.60119,1.60071,1.60106,54800000.0
2005-02-14 21:06:00,1.60115,1.60115,1.60087,1.60103,29000000.0
2005-02-14 21:07:00,1.60113,1.60113,1.60091,1.60103,39300000.0
2005-02-14 21:08:00,1.60092,1.60092,1.60062,1.60062,32000000.0
2005-02-14 21:09:00,1.60115,1.60132,1.60101,1.60129,35000000.0
2005-02-14 21:10:00,1.60119,1.60119,1.60054,1.60054,43100000.0
2005-02-14 21:11:00,1.60084,1.60099,1.60042,1.60098,27900000.0
2005-02-14 21:12:00,1.60098,1.60098,1.60046,1.60046,43800000.0
2005-02-14 21:13:00,1.60051,1.60083,1.60051,1.60065,57900000.0
2005-02-14 21:14:00,1.60073,1.60084,1.60048,1.60056,41400000.0
2005-02-14 21:15:00,1.60079,1.601,1.60067,1.60089,52100000.0
2005-02-14 21:16:00,1.60077,1.6011,1.60077,1.60095,48900000.0
2005-02-14 21:17:00,1.6009,1.60106,1.60066,1.60066,26600000.0
2005-02-14 21:18:00,1.6012,1.6012,1.60068,1.60113,27800000.0
2005-02-14 21:19:00,1.6011,1.6011,1.6008,1.60091,40600000.0
2005-02-14 21:20:00,1.60103,1.60114,1.60074,1.60098,35200000.0
2005-02-14 21:21:00,1.60076,1.60113,1.60071,1.60091,26800000.0
2005-02-14 21:22:00,1.60078,1.60119,1.60078,1.60085,44800000.0
2005-02-14 21:23:00,1.6008,1.60093,1.60012,1.60012,33400000.0
2005-02-14 21:24:00,1.60053,1.60078,1.60041,1.60047,40200000.0
2005-02-14 21:25:00,1.60056,1.60096,1.60031,1.60031,43100000.0
2005-02-14 21:26:00,1.601,1.601,1.60042,1.60042,42400000.0
2005-02-14 21:27:00,1.60085,1.60101,1.60085,1.60085,22000000.0
2005-02-14 21:28:00,1.60079,1.60087,1.60075,1.60075,21800000.0
2005-02-14 21:29:00,1.60058,1.60078,1.60052,1.60061,29200000.0
2005-02-14 21:30:00,1.60064,1.60072,1.60028,1.60028,30400000.0
2005-02-14 21:31:00,1.60043,1.60066,1.60043,1.60055,33000000.0
2005-02-14 21:32:00,1.60048,1.60058,1.6003,1.60058,46800001.0
2005-02-14 21:33:00,1.60068,1.60076,1.60018,1.60022,54200000.0
2005-02-14 21:34:00,1.60015,1.60026,1.60014,1.60026,36200000.0
2005-02-14 21:35:00,1.60035,1.60062,1.60019,1.60062,42200001.0
2005-02-14 21:36:00,1.60075,1.60075,1.60039,1.60067,36100000.0
2005-02-14 21:37:00,1.60064,1.60065,1.60023,1.60023,27800000.0
2005-02-14 21:38:00,1.60023,1.60063,1.60017,1.60063,28400000.0
2005-02-14 21:39:00,1.60044,1.60077,1.60044,1.60045,30400000.0
2005-02-14 21:40:00,1.60032,1.60068,1.60032,1.60056,41700000.0
2005-02-14 21:41:00,1.60085,1.60088,1.60062,1.60062,63600001.0
2005-02-14 21:42:00,1.60068,1.60083,1.60034,1.60034,40000000.0
2005-02-14 21:43:00,1.60068,1.60093,1.6006,1.60093,34000000.0
2005-02-14 21:44:00,1.60087,1.60087,1.60039,1.60039,25600000.0
2005-02-14 21:45:00,1.60055,1.60104,1.60045,1.60094,35000000.0
2005-02-14 21:46:00,1.60089,1.60096,1.60068,1.60076,48600000.0
2005-02-14 21:47:00,1.60066,1.6008,1.60055,1.60055,21000000.0
2005-02-14 21:48:00,1.60091,1.60091,1.60046,1.60047,49200000.0
2005-02-14 21:49:00,1.60044,1.60057,1.60039,1.60055,31800000.0
2005-02-14 21:50:00,1.6005,1.60054,1.59984,1.59984,45000000.0
2005-02-14 21:51:00,1.60019,1.60072,1.60019,1.6006,53600000.0
2005-02-14 21:52:00,1.60015,1.60041,1.60015,1.60041,49300000.0
2005-02-14 21:53:00,1.60081,1.60081,1.60022,1.60022,52000000.0
2005-02-14 21:54:00,1.60072,1.60104,1.60037,1.60094,50300000.0
2005-02-14 21:55:00,1.6005,1.60071,1.60022,1.6003,53400000.0
2005-02-14 21:56:00,1.60068,1.60072,1.60051,1.60054,35000000.0
2005-02-14 21:57:00,1.60061,1.60061,1.59999,1.60025,40000000.0
2005-02-14 21:58:00,1.60012,1.60037,1.59988,1.59988,26500000.0
2005-02-14 21:59:00,1.60009,1.60024,1.59922,1.59942,37600000.0
2005-02-14 22:00:00,1.5992,1.59941,1.59915,1.59928,27800000.0
2005-02-14 22:01:00,1.59918,1.59964,1.59918,1.59945,31200000.0
2005-02-14 22:02:00,1.59938,1.59938,1.59915,1.59924,39600000.0
2005-02-14 22:03:00,1.59954,1.59964,1.5992,1.59929,44900000.0
2005-02-14 22:04:00,1.59952,1.59969,1.59913,1.59955,28200000.0
2005-02-14 22:05:00,1.5994,1.5995,1.59917,1.59932,40200000.0
2005-02-14 22:06:00,1.59946,1.5995,1.59917,1.5995,44400000.0
2005-02-14 22:07:00,1.59944,1.59989,1.59944,1.59966,35200000.0
2005-02-14 22:08:00,1.59965,1.60001,1.59965,1.59972,35200000.0
2005-02-14 22:09:00,1.59958,1.5996,1.59918,1.59918,19600000.0
2005-02-14 22:10:00,1.59933,1.59978,1.59933,1.59978,54500000.0
2005-02-14 22:11:00,1.5997,1.5997,1.59937,1.59954,34200000.0
2005-02-14 22:12:00,1.59978,1.59979,1.59947,1.59947,39800000.0
2005-02-14 22:13:00,1.59955,1.59967,1.59955,1.59967,28400000.0
2005-02-14 22:14:00,1.59955,1.59988,1.59955,1.59968,78700001.0
2005-02-14 22:15:00,1.59966,1.59983,1.5996,1.59967,36400000.0
2005-02-14 22:16:00,1.59942,1.59942,1.59843,1.59843,35000000.0
2005-02-14 22:17:00,1.59939,1.60003,1.59939,1.59952,32000000.0
2005-02-14 22:18:00,1.59997,1.60001,1.59949,1.60001,21000000.0
2005-02-14 22:19:00,1.6,1.60001,1.59968,1.59968,33900000.0
2005-02-14 22:20:00,1.59971,1.59983,1.59956,1.59976,53200000.0
2005-02-14 22:21:00,1.59949,1.59972,1.59939,1.59946,70400002.0
2005-02-14 22:22:00,1.59919,1.59931,1.59906,1.59927,40200000.0
2005-02-14 22:23:00,1.59922,1.59922,1.59894,1.59897,25600000.0
2005-02-14 22:24:00,1.59921,1.59949,1.59919,1.59936,27400000.0
2005-02-14 22:25:00,1.59938,1.59946,1.59905,1.59905,51400001.0
2005-02-14 22:26:00,1.59874,1.5993,1.59874,1.5993,30800000.0
2005-02-14 22:27:00,1.59932,1.59959,1.5992,1.5992,54500000.0
2005-02-14 22:28:00,1.59944,1.59972,1.59926,1.59951,33400000.0
2005-02-14 22:29:00,1.59959,1.59971,1.5993,1.59936,23400000.0
2005-02-14 22:30:00,1.5993,1.59971,1.59929,1.59929,52200000.0
2005-02-14 22:31:00,1.59957,1.59991,1.59918,1.59945,38800000.0
2005-02-14 22:32:00,1.59931,1.59974,1.59931,1.59938,47000000.0
2005-02-14 22:33:00,1.59921,1.59977,1.59921,1.59949,42100000.0
2005-02-14 22:34:00,1.59903,1.59947,1.59899,1.59899,36400000.0
2005-02-14 22:35:00,1.59925,1.59942,1.59899,1.59899,33600000.0
2005-02-14 22:36:00,1.59918,1.59962,1.59891,1.59891,44600000.0
2005-02-14 22:37:00,1.5992,1.59938,1.59902,1.59902,39400000.0
2005-02-14 22:38:00,1.59898,1.59939,1.59898,1.59939,44600000.0
2005-02-14 22:39:00,1.59942,1.59942,1.59896,1.59904,25200000.0
2005-02-14 22:40:00,1.59906,1.59933,1.59857,1.59857,38300000.0
2005-02-14 22:41:00,1.59863,1.59922,1.59863,1.59914,41800001.0
2005-02-14 22:42:00,1.59909,1.59909,1.59856,1.5986,23400000.0
2005-02-14 22:43:00,1.59875,1.59909,1.59875,1.599,31800000.0
2005-02-14 22:44:00,1.59894,1.59926,1.59891,1.59926,38600000.0
2005-02-14 22:45:00,1.59881,1.59919,1.59878,1.59919,29200000.0
2005-02-14 22:46:00,1.59922,1.59928,1.59897,1.59914,35700000.0
2005-02-14 22:47:00,1.59926,1.59926,1.59904,1.59919,26800000.0
2005-02-14 22:48:00,1.59904,1.59935,1.599,1.59904,32800000.0
2005-02-14 22:49:00,1.59883,1.59905,1.59865,1.59888,23400000.0
2005-02-14 22:50:00,1.59879,1.59879,1.59833,1.59833,28000000.0
2005-02-14 22:51:00,1.59851,1.59928,1.59851,1.59928,33400000.0
2005-02-14 22:52:00,1.59908,1.59918,1.59878,1.59883,38000000.0
2005-02-14 22:53:00,1.59909,1.59917,1.59862,1.59906,53000000.0
2005-02-14 22:54:00,1.59891,1.59891,1.59868,1.59887,46200000.0
2005-02-14 22:55:00,1.59869,1.59869,1.59839,1.59839,27200000.0
2005-02-14 22:56:00,1.59894,1.59919,1.59894,1.59919,31700000.0
2005-02-14 22:57:00,1.59917,1.59917,1.59869,1.59872,29600000.0
2005-02-14 22:58:00,1.59891,1.59895,1.59827,1.59827,27600000.0
2005-02-14 22:59:00,1.59867,1.59867,1.59829,1.59864,44400000.0
2005-02-14 23:00:00,1.5986,1.59884,1.59846,1.59879,31300000.0
2005-02-14 23:01:00,1.59908,1.59915,1.59882,1.59893,30200000.0
2005-02-14 23:02:00,1.59859,1.59898,1.59855,1.59898,39200000.0
2005-02-14 23:03:00,1.59909,1.59909,1.59853,1.59853,37400000.0
2005-02-14 23:04:00,1.59897,1.59897,1.59872,1.59897,37600000.0
2005-02-14 23:05:00,1.59875,1.59912,1.59867,1.59875,44400000.0
2005-02-14 23:06:00,1.59841,1.59903,1.59836,1.59903,58600000.0
2005-02-14 23:07:00,1.59883,1.59887,1.59842,1.59842,27800000.0
2005-02-14 23:08:00,1.59881,1.59881,1.59836,1.59856,25600000.0
2005-02-14 23:09:00,1.59864,1.59895,1.59862,1.59883,41600000.0
2005-02-14 23:10:00,1.5987,1.599,1.59864,1.59891,45400000.0
2005-02-14 23:11:00,1.59875,1.59878,1.5985,1.59866,46300000.0
2005-02-14 23:12:00,1.59884,1.59884,1.59868,1.59882,46800001.0
2005-02-14 23:13:00,1.59838,1.59939,1.59838,1.59869,30600000.0
2005-02-14 23:14:00,1.59886,1.59886,1.59859,1.59869,30200000.0
2005-02-14 23:15:00,1.59904,1.59919,1.59846,1.59873,70200001.0
2005-02-14 23:16:00,1.59879,1.59879,1.59849,1.59871,35500000.0
2005-02-14 23:17:00,1.59878,1.59884,1.59858,1.59874,40900000.0
2005-02-14 23:18:00,1.599,1.59903,1.59862,1.59875,40800000.0
2005-02-14 23:19:00,1.5987,1.59903,1.5987,1.59886,56000001.0
2005-02-14 23:20:00,1.59925,1.59925,1.59877,1.5991,34900000.0
2005-02-14 23:21:00,1.59918,1.5993,1.599,1.59914,56000001.0
2005-02-14 23:22:00,1.59926,1.59926,1.59878,1.599,27800000.0
2005-02-14 23:23:00,1.59871,1.59922,1.59869,1.59892,35000000.0
2005-02-14 23:24:00,1.5989,1.59924,1.59886,1.5989,40000000.0
2005-02-14 23:25:00,1.59918,1.59933,1.59865,1.59865,37400000.0
2005-02-14 23:26:00,1.59901,1.59907,1.59863,1.59888,26700000.0
2005-02-14 23:27:00,1.59868,1.59879,1.59808,1.59816,53800001.0
2005-02-14 23:28:00,1.59831,1.59861,1.59826,1.59826,56800000.0
2005-02-14 23:29:00,1.59862,1.59896,1.59831,1.59879,57000000.0
2005-02-14 23:30:00,1.59886,1.59913,1.59886,1.59898,40000000.0
2005-02-14 23:31:00,1.59911,1.59911,1.59862,1.59908,32400000.0
2005-02-14 23:32:00,1.59889,1.59918,1.59889,1.59893,46200001.0
2005-02-14 23:33:00,1.59889,1.59907,1.59878,1.59886,37600000.0
2005-02-14 23:34:00,1.59897,1.59904,1.59863,1.59883,51800000.0
2005-02-14 23:35:00,1.59896,1.59896,1.59843,1.59843,20200000.0
2005-02-14 23:36:00,1.59881,1.59897,1.59881,1.59882,28400000.0
2005-02-14 23:37:00,1.59882,1.59883,1.59861,1.59883,32800000.0
2005-02-14 23:38:00,1.59883,1.59889,1.59863,1.59889,63800000.0
2005-02-14 23:39:00,1.59866,1.59881,1.59862,1.5987,37600000.0
2005-02-14 23:40:00,1.59923,1.59923,1.59878,1.59878,33000000.0
2005-02-14 23:41:00,1.59923,1.59933,1.59865,1.59865,38800000.0
2005-02-14 23:42:00,1.5991,1.59913,1.59862,1.59911,35600000.0
2005-02-14 23:43:00,1.59917,1.59925,1.59824,1.59903,30500000.0
2005-02-14 23:44:00,1.59912,1.59928,1.59882,1.59898,42100000.0
2005-02-14 23:45:00,1.59916,1.59937,1.59899,1.59921,40000000.0
2005-02-14 23:46:00,1.59933,1.59937,1.59923,1.59931,41000000.0
2005-02-14 23:47:00,1.59915,1.59915,1.59843,1.5985,57200001.0
2005-02-14 23:48:00,1.5989,1.59926,1.59881,1.59926,42200000.0
2005-02-14 23:49:00,1.59913,1.59913,1.59859,1.59885,39500000.0
2005-02-14 23:50:00,1.59895,1.59903,1.59817,1.59817,31800000.0
2005-02-14 23:51:00,1.5986,1.5986,1.59799,1.59834,57400000.0
2005-02-14 23:52:00,1.59854,1.59854,1.5981,1.59821,30600000.0
2005-02-14 23:53:00,1.5985,1.5985,1.59826,1.5983,24400000.0
2005-02-14 23:54:00,1.59844,1.59844,1.59775,1.59775,33100000.0
2005-02-14 23:55:00,1.59831,1.59894,1.59831,1.59888,27800000.0
2005-02-14 23:56:00,1.59888,1.59888,1.59832,1.59872,44200000.0
2005-02-14 23:57:00,1.5988,1.59895,1.59875,1.59895,35200000.0
2005-02-14 23:58:00,1.59873,1.59887,1.59844,1.5988,18600000.0
2005-02-14 23:59:00,1.59889,1.59907,1.59878,1.59883,41400000.0
2005-02-15 00:00:00,1.59908,1.59914,1.59887,1.599,50000000.0
2005-02-15 00:01:00,1.5978,1.5978,1.5978,1.5978,31500000.0
2005-02-15 00:02:00,1.598,1.598,1.598,1.598,31500000.0
2005-02-15 00:03:00,1.5975,1.5975,1.5973,1.5975,31500000.0
2005-02-15 00:04:00,1.5976,1.5976,1.5971,1.5976,31500000.0
2005-02-15 00:05:00,1.5972,1.5974,1.5972,1.5974,31500000.0
2005-02-15 00:07:00,1.5979,1.5979,1.5979,1.5979,31500000.0
2005-02-15 00:08:00,1.5976,1.5976,1.5976,1.5976,31500000.0
2005-02-15 00:10:00,1.5975,1.5975,1.5975,1.5975,31500000.0
2005-02-15 00:15:00,1.5976,1.5976,1.5976,1.5976,31500000.0
2005-02-15 00:17:00,1.59881,1.59893,1.5986,1.59861,31500000.0
2005-02-15 00:18:00,1.59846,1.59858,1.5983,1.5983,51200000.0
2005-02-15 00:19:00,1.59836,1.59836,1.59813,1.5983,18800000.0
2005-02-15 00:20:00,1.59838,1.5985,1.59765,1.59765,48700000.0
2005-02-15 00:21:00,1.59803,1.59813,1.59794,1.59804,39000000.0
2005-02-15 00:22:00,1.59789,1.59838,1.59789,1.59838,44400000.0
2005-02-15 00:23:00,1.59821,1.59835,1.59779,1.59795,60000001.0
2005-02-15 00:24:00,1.59832,1.59837,1.59804,1.59836,41400000.0
2005-02-15 00:25:00,1.59827,1.59846,1.5982,1.59838,59800000.0
2005-02-15 00:26:00,1.59834,1.59861,1.59809,1.59839,40900000.0
2005-02-15 00:27:00,1.59835,1.59835,1.59822,1.59827,52000000.0
2005-02-15 00:28:00,1.59843,1.59858,1.59812,1.59819,38400000.0
2005-02-15 00:29:00,1.59815,1.59827,1.59799,1.59826,47500000.0
2005-02-15 00:30:00,1.59805,1.59829,1.59805,1.59826,42200000.0
2005-02-15 00:31:00,1.5984,1.59848,1.59839,1.59839,43800000.0
2005-02-15 00:32:00,1.59841,1.59876,1.59841,1.59847,30400000.0
2005-02-15 00:33:00,1.59835,1.59835,1.5981,1.59815,30400000.0
2005-02-15 00:34:00,1.59846,1.59875,1.59844,1.59849,42200000.0
2005-02-15 00:35:00,1.59856,1.59856,1.59828,1.59843,39500000.0
2005-02-15 00:36:00,1.59855,1.59862,1.59837,1.59839,24200000.0
2005-02-15 00:37:00,1.59862,1.59862,1.59847,1.59847,36400000.0
2005-02-15 00:38:00,1.59852,1.59862,1.59842,1.59847,37400000.0
2005-02-15 00:39:00,1.59856,1.59868,1.59836,1.59849,56400000.0
2005-02-15 00:40:00,1.59821,1.59834,1.59805,1.59834,30400000.0
2005-02-15 00:41:00,1.59832,1.59832,1.59778,1.59788,42000001.0
2005-02-15 00:42:00,1.59805,1.5981,1.59794,1.59795,26400000.0
2005-02-15 00:43:00,1.5977,1.59795,1.59741,1.59795,29400000.0
2005-02-15 00:44:00,1.6003,1.6003,1.6003,1.6003,49200000.0
2005-02-15 00:45:00,1.59799,1.59799,1.59759,1.59761,49200000.0
2005-02-15 00:46:00,1.59804,1.59812,1.59778,1.59782,37800000.0
2005-02-15 00:47:00,1.5977,1.59797,1.5977,1.59788,48200000.0
2005-02-15 00:48:00,1.59757,1.59801,1.59757,1.59774,30000000.0
2005-02-15 00:49:00,1.59776,1.59776,1.59732,1.59754,54700000.0
2005-02-15 00:50:00,1.59763,1.59852,1.59763,1.59852,43300001.0
2005-02-15 00:51:00,1.59852,1.59852,1.59775,1.59783,46500000.0
2005-02-15 00:52:00,1.59759,1.59774,1.59754,1.59774,36800000.0
2005-02-15 00:53:00,1.59827,1.59852,1.59824,1.59852,51300000.0
2005-02-15 00:54:00,1.59834,1.59877,1.59834,1.59859,35200000.0
2005-02-15 00:55:00,1.5985,1.5985,1.59808,1.59842,33400000.0
2005-02-15 00:56:00,1.59831,1.59831,1.59758,1.59758,37400000.0
2005-02-15 00:57:00,1.59839,1.59839,1.59777,1.59777,29800000.0
2005-02-15 00:58:00,1.59807,1.59815,1.59794,1.59794,35400000.0
2005-02-15 00:59:00,1.59806,1.59806,1.59769,1.59769,35400000.0
2005-02-15 01:00:00,1.59732,1.59732,1.59691,1.59714,37000000.0
2005-02-15 01:01:00,1.59765,1.59765,1.59726,1.59732,62900002.0
2005-02-15 01:02:00,1.59764,1.59793,1.59738,1.59738,68100000.0
2005-02-15 01:03:00,1.59757,1.59757,1.5949,1.5949,45700000.0
2005-02-15 01:04:00,1.5973,1.5973,1.59693,1.59729,38500000.0
2005-02-15 01:05:00,1.59722,1.59722,1.59672,1.59672,28600000.0
2005-02-15 01:06:00,1.59555,1.5972,1.59555,1.5972,61200000.0
2005-02-15 01:07:00,1.59728,1.59733,1.59693,1.59733,33200000.0
2005-02-15 01:08:00,1.59712,1.59712,1.59626,1.59668,45900000.0
2005-02-15 01:09:00,1.59723,1.59723,1.59703,1.59721,22100000.0
2005-02-15 01:10:00,1.59713,1.59715,1.59676,1.59706,38000000.0
2005-02-15 01:11:00,1.59695,1.59711,1.59691,1.59711,30600000.0
2005-02-15 01:12:00,1.59702,1.59716,1.59678,1.597,29600000.0
2005-02-15 01:13:00,1.6004,1.6004,1.6004,1.6004,25600000.0
2005-02-15 01:14:00,1.59701,1.59716,1.59689,1.59712,25600000.0
2005-02-15 01:15:00,1.59658,1.59698,1.5954,1.59698,43200000.0
2005-02-15 01:16:00,1.6008,1.6009,1.6006,1.6006,61000001.0
2005-02-15 01:17:00,1.5973,1.59739,1.59716,1.59734,61000001.0
2005-02-15 01:18:00,1.59731,1.59739,1.59701,1.59736,23200000.0
2005-02-15 01:19:00,1.59733,1.59744,1.59723,1.59734,35600000.0
2005-02-15 01:20:00,1.59729,1.59729,1.59674,1.59727,48100000.0
2005-02-15 01:21:00,1.59716,1.59737,1.59715,1.59719,43700000.0
2005-02-15 01:22:00,1.59715,1.59728,1.59705,1.59705,28000000.0
2005-02-15 01:23:00,1.59689,1.59717,1.59688,1.597,31600000.0
2005-02-15 01:24:00,1.59752,1.5977,1.59731,1.59732,42600000.0
2005-02-15 01:25:00,1.59756,1.59769,1.59729,1.59756,49200000.0
2005-02-15 01:26:00,1.59746,1.59767,1.59743,1.59767,27800000.0
2005-02-15 01:27:00,1.59772,1.59772,1.5975,1.5977,31600000.0
2005-02-15 01:28:00,1.59757,1.59813,1.59739,1.59813,48300000.0
2005-02-15 01:29:00,1.59824,1.59827,1.59806,1.59806,36500000.0
2005-02-15 01:30:00,1.59741,1.59755,1.59627,1.59755,47000000.0
2005-02-15 01:31:00,1.59738,1.59866,1.59738,1.59866,43600000.0
2005-02-15 01:32:00,1.5984,1.5984,1.59671,1.59671,37800000.0
2005-02-15 01:33:00,1.59678,1.59854,1.59678,1.59854,34900000.0
2005-02-15 01:34:00,1.59856,1.59856,1.59806,1.59812,49400000.0
2005-02-15 01:35:00,1.59848,1.59848,1.59791,1.59817,36400000.0
2005-02-15 01:36:00,1.59856,1.59873,1.59856,1.59871,26200000.0
2005-02-15 01:37:00,1.59878,1.5988,1.59842,1.59858,23000000.0
2005-02-15 01:38:00,1.59849,1.59882,1.59849,1.59882,45900000.0
2005-02-15 01:39:00,1.59862,1.59883,1.59833,1.5986,50200000.0
2005-02-15 01:40:00,1.59865,1.59911,1.59865,1.59907,30200000.0
2005-02-15 01:41:00,1.59879,1.5991,1.59874,1.5991,48200000.0
2005-02-15 01:42:00,1.59919,1.59922,1.59873,1.5991,35200000.0
2005-02-15 01:43:00,1.59915,1.59952,1.59867,1.59952,20800000.0
2005-02-15 01:44:00,1.59937,1.59973,1.59927,1.59942,37500000.0
2005-02-15 01:45:00,1.59974,1.59984,1.59963,1.59967,35000000.0
2005-02-15 01:46:00,1.59982,1.60006,1.59978,1.59996,44100000.0
2005-02-15 01:47:00,1.6009,1.6009,1.6009,1.6009,36800000.0
2005-02-15 01:48:00,1.59996,1.59998,1.59953,1.59953,36800000.0
2005-02-15 01:49:00,1.59988,1.59998,1.59944,1.59992,32800000.0
2005-02-15 01:50:00,1.59997,1.60023,1.59966,1.6002,42100001.0
2005-02-15 01:51:00,1.6001,1.6001,1.59988,1.59989,53400000.0
2005-02-15 01:52:00,1.60021,1.60038,1.60009,1.60014,34800000.0
2005-02-15 01:53:00,1.6002,1.6003,1.6001,1.6001,38000000.0
2005-02-15 01:54:00,1.6001,1.60024,1.60008,1.60022,31400000.0
2005-02-15 01:55:00,1.60034,1.60044,1.60024,1.60024,26000000.0
2005-02-15 01:56:00,1.60032,1.60032,1.59988,1.59988,45700000.0
2005-02-15 01:57:00,1.59989,1.60024,1.59989,1.60003,38500000.0
2005-02-15 01:58:00,1.59971,1.59971,1.59923,1.59941,21000000.0
2005-02-15 01:59:00,1.59955,1.60028,1.59955,1.60028,43300000.0
2005-02-15 02:00:00,1.59996,1.60032,1.59996,1.60005,33000000.0
2005-02-15 02:01:00,1.5999,1.5999,1.59914,1.59914,51300000.0
2005-02-15 02:02:00,1.59891,1.59947,1.59891,1.59898,95900000.0
2005-02-15 02:03:00,1.59938,1.59963,1.59938,1.59963,73600000.0
2005-02-15 02:04:00,1.59948,1.5996,1.59936,1.59936,61900000.0
2005-02-15 02:05:00,1.5993,1.5993,1.59919,1.59921,52000000.0
2005-02-15 02:06:00,1.5993,1.5993,1.59883,1.59913,95200000.0
2005-02-15 02:07:00,1.59909,1.59981,1.5989,1.59981,186300000.0
2005-02-15 02:08:00,1.59985,1.59991,1.59985,1.5999,56200000.0
2005-02-15 02:09:00,1.59973,1.59989,1.59907,1.59971,187500000.0
2005-02-15 02:10:00,1.59957,1.60001,1.59917,1.59939,130600000.0
2005-02-15 02:11:00,1.59934,1.59951,1.59934,1.59951,37400000.0
2005-02-15 02:12:00,1.5997,1.59994,1.5997,1.59994,44200000.0
2005-02-15 02:13:00,1.59972,1.59983,1.59963,1.59963,53600000.0
2005-02-15 02:14:00,1.59954,1.59964,1.59929,1.59964,144600000.0
2005-02-15 02:15:00,1.59985,1.60005,1.59975,1.59981,240800001.0
2005-02-15 02:16:00,1.60008,1.60061,1.60003,1.60003,50300000.0
2005-02-15 02:17:00,1.59971,1.60041,1.59966,1.59995,211200000.0
2005-02-15 02:18:00,1.59996,1.60021,1.59942,1.60021,35900000.0
2005-02-15 02:19:00,1.60037,1.60037,1.59952,1.59952,51600000.0
2005-02-15 02:20:00,1.60012,1.60031,1.60004,1.60022,49000000.0
2005-02-15 02:21:00,1.60012,1.60024,1.59997,1.60009,48700000.0
2005-02-15 02:22:00,1.6001,1.60012,1.59977,1.59993,30400000.0
2005-02-15 02:23:00,1.60031,1.60032,1.60009,1.60009,47000000.0
2005-02-15 02:24:00,1.60029,1.6006,1.60025,1.6006,32800000.0
2005-02-15 02:25:00,1.60052,1.60061,1.60006,1.60006,130400000.0
2005-02-15 02:26:00,1.59986,1.60062,1.59986,1.60062,90300000.0
2005-02-15 02:27:00,1.60043,1.60086,1.60035,1.60035,69500001.0
2005-02-15 02:28:00,1.60036,1.60055,1.60036,1.60055,43100000.0
2005-02-15 02:29:00,1.60143,1.60143,1.60073,1.60111,49800000.0
2005-02-15 02:30:00,1.6018,1.6018,1.60131,1.60131,30800000.0
2005-02-15 02:31:00,1.60136,1.60136,1.60095,1.60095,71300000.0
2005-02-15 02:32:00,1.60103,1.60124,1.6006,1.60124,51100000.0
2005-02-15 02:33:00,1.60035,1.60097,1.60033,1.60067,230300000.0
2005-02-15 02:34:00,1.60134,1.60134,1.60059,1.60077,48800000.0
2005-02-15 02:35:00,1.60068,1.60084,1.60007,1.6002,77200000.0
2005-02-15 02:36:00,1.60052,1.60094,1.60052,1.60094,28000000.0
2005-02-15 02:37:00,1.6011,1.6011,1.6011,1.6011,30200000.0
2005-02-15 02:38:00,1.60076,1.60076,1.60063,1.60068,30200000.0
2005-02-15 02:39:00,1.60075,1.60079,1.60069,1.60077,41000000.0
2005-02-15 02:40:00,1.60083,1.60086,1.60067,1.60073,52700000.0
2005-02-15 02:41:00,1.60074,1.60089,1.60059,1.60059,55100000.0
2005-02-15 02:42:00,1.60074,1.60074,1.60054,1.60054,37200000.0
2005-02-15 02:43:00,1.60038,1.60049,1.60038,1.60049,38200000.0
2005-02-15 02:44:00,1.60029,1.60049,1.60023,1.60049,53000000.0
2005-02-15 02:45:00,1.60014,1.60018,1.59994,1.59998,47200000.0
2005-02-15 02:46:00,1.59996,1.60014,1.59983,1.59986,166700000.0
2005-02-15 02:47:00,1.60032,1.60052,1.59992,1.60033,224300001.0
2005-02-15 02:48:00,1.60052,1.60052,1.60025,1.60051,111100001.0
2005-02-15 02:49:00,1.60032,1.60066,1.60023,1.60024,65000000.0
2005-02-15 02:50:00,1.60089,1.60098,1.60037,1.60098,86400000.0
2005-02-15 02:51:00,1.60036,1.60063,1.60028,1.60039,76100000.0
2005-02-15 02:52:00,1.60073,1.60092,1.60048,1.60048,31400000.0
2005-02-15 02:53:00,1.60056,1.60061,1.60019,1.60061,31100000.0
2005-02-15 02:54:00,1.60075,1.60088,1.60026,1.60026,45200000.0
2005-02-15 02:55:00,1.60048,1.60103,1.6002,1.60064,39200000.0
2005-02-15 02:56:00,1.60066,1.60112,1.60066,1.60081,81800000.0
2005-02-15 02:57:00,1.60066,1.60071,1.60053,1.60053,44300000.0
2005-02-15 02:58:00,1.60049,1.60075,1.60049,1.6007,51400000.0
2005-02-15 02:59:00,1.60067,1.6008,1.60067,1.60067,58600000.0
2005-02-15 03:00:00,1.60075,1.60127,1.60052,1.60127,106400000.0
2005-02-15 03:01:00,1.60092,1.60116,1.60073,1.60084,53800000.0
2005-02-15 03:02:00,1.60093,1.60138,1.60093,1.60113,46500000.0
2005-02-15 03:03:00,1.6013,1.60156,1.60112,1.60147,76900000.0
2005-02-15 03:04:00,1.6013,1.6013,1.59979,1.59979,59800000.0
2005-02-15 03:05:00,1.60023,1.60044,1.60016,1.60021,67400000.0
2005-02-15 03:06:00,1.60032,1.60056,1.60031,1.60035,70600000.0
2005-02-15 03:07:00,1.60026,1.60093,1.60018,1.60093,110500002.0
2005-02-15 03:08:00,1.60103,1.60103,1.60067,1.60068,57600000.0
2005-02-15 03:09:00,1.60097,1.6011,1.60068,1.6011,53900000.0
2005-02-15 03:10:00,1.6005,1.60086,1.6004,1.60063,36400000.0
2005-02-15 03:11:00,1.60033,1.60058,1.60033,1.60051,31600000.0
2005-02-15 03:12:00,1.60021,1.60021,1.59612,1.59617,28800000.0
2005-02-15 03:13:00,1.60047,1.60086,1.60016,1.60055,72200002.0
2005-02-15 03:14:00,1.60036,1.60085,1.60018,1.60085,47600001.0
2005-02-15 03:15:00,1.60047,1.60089,1.60047,1.60087,39300000.0
2005-02-15 03:16:00,1.60078,1.60102,1.60055,1.60102,28900000.0
2005-02-15 03:17:00,1.60082,1.60082,1.60018,1.60079,54000000.0
2005-02-15 03:18:00,1.60077,1.60124,1.60047,1.60124,26000000.0
2005-02-15 03:19:00,1.60134,1.60134,1.60112,1.6013,23200000.0
2005-02-15 03:20:00,1.60086,1.60137,1.60086,1.60123,50400000.0
2005-02-15 03:21:00,1.60083,1.60089,1.6008,1.6008,46700000.0
2005-02-15 03:22:00,1.60081,1.60092,1.60075,1.60083,77500000.0
2005-02-15 03:23:00,1.60078,1.60086,1.60073,1.60078,76000000.0
2005-02-15 03:24:00,1.60078,1.60078,1.60069,1.60069,51400000.0
2005-02-15 03:25:00,1.601,1.601,1.60046,1.60057,33200000.0
2005-02-15 03:26:00,1.60048,1.60067,1.60046,1.60053,152000000.0
2005-02-15 03:27:00,1.60053,1.60058,1.60039,1.60039,89000000.0
2005-02-15 03:28:00,1.60041,1.60056,1.60009,1.60056,48200000.0
2005-02-15 03:29:00,1.60053,1.60057,1.60046,1.60046,44400000.0
2005-02-15 03:30:00,1.60049,1.60059,1.60034,1.60059,91600002.0
2005-02-15 03:31:00,1.60057,1.60093,1.60057,1.60093,37600000.0
2005-02-15 03:32:00,1.60104,1.6012,1.60091,1.60095,42600001.0
2005-02-15 03:33:00,1.60076,1.60086,1.60076,1.60083,54400000.0
2005-02-15 03:34:00,1.60094,1.60098,1.60062,1.60073,33800001.0
2005-02-15 03:35:00,1.60095,1.6011,1.60084,1.60086,82900000.0
2005-02-15 03:36:00,1.60094,1.60094,1.60019,1.60019,51600000.0
2005-02-15 03:37:00,1.60017,1.60018,1.59984,1.60009,32800000.0
2005-02-15 03:38:00,1.60021,1.60041,1.60011,1.60031,37800000.0
2005-02-15 03:39:00,1.60009,1.60021,1.60008,1.6001,68500000.0
2005-02-15 03:40:00,1.6017,1.6017,1.6017,1.6017,50400000.0
2005-02-15 03:41:00,1.60001,1.60121,1.60001,1.60092,50400000.0
2005-02-15 03:42:00,1.60107,1.60137,1.60089,1.60137,73600000.0
2005-02-15 03:43:00,1.60128,1.60133,1.60104,1.60107,37800000.0
2005-02-15 03:44:00,1.60066,1.60116,1.60066,1.60116,22800000.0
2005-02-15 03:45:00,1.60122,1.60137,1.60097,1.60104,50000000.0
2005-02-15 03:46:00,1.60074,1.60111,1.60073,1.60073,27600000.0
2005-02-15 03:47:00,1.60087,1.6011,1.60087,1.60095,39900000.0
2005-02-15 03:48:00,1.60148,1.60151,1.60122,1.60135,18000000.0
2005-02-15 03:49:00,1.60143,1.60154,1.60133,1.60134,33000000.0
2005-02-15 03:50:00,1.60154,1.60154,1.6012,1.60123,101600000.0
2005-02-15 03:51:00,1.60141,1.60141,1.60131,1.60131,41400000.0
2005-02-15 03:52:00,1.60123,1.60123,1.60083,1.60103,82700000.0
2005-02-15 03:53:00,1.60115,1.60139,1.60095,1.60139,59000000.0
2005-02-15 03:54:00,1.60173,1.60181,1.60133,1.60133,20200000.0
2005-02-15 03:55:00,1.60158,1.60187,1.60146,1.60187,27200000.0
2005-02-15 03:56:00,1.60178,1.60185,1.60159,1.60159,23200000.0
2005-02-15 03:57:00,1.60104,1.60117,1.60101,1.60109,150100001.0
2005-02-15 03:58:00,1.60097,1.60195,1.60077,1.60083,205800001.0
2005-02-15 03:59:00,1.60112,1.60139,1.601,1.60101,149800000.0
2005-02-15 04:00:00,1.60079,1.60094,1.60067,1.60067,105200000.0
2005-02-15 04:01:00,1.60085,1.60112,1.60072,1.60111,150300000.0
2005-02-15 04:02:00,1.60057,1.60057,1.59901,1.59936,107700001.0
2005-02-15 04:03:00,1.60011,1.60011,1.59944,1.59958,97200000.0
2005-02-15 04:04:00,1.59987,1.60003,1.59983,1.60001,137100000.0
2005-02-15 04:05:00,1.59997,1.60066,1.59995,1.60064,201300000.0
2005-02-15 04:06:00,1.59959,1.60048,1.59959,1.60041,131200000.0
2005-02-15 04:07:00,1.60072,1.60072,1.60028,1.60028,143800000.0
2005-02-15 04:08:00,1.60056,1.60078,1.60051,1.60051,35200000.0
2005-02-15 04:09:00,1.6008,1.60112,1.60072,1.6011,34100000.0
2005-02-15 04:10:00,1.60097,1.60097,1.60061,1.60086,106400000.0
2005-02-15 04:11:00,1.60096,1.60101,1.60058,1.60067,46600000.0
2005-02-15 04:12:00,1.60075,1.6008,1.60064,1.6008,78700000.0
2005-02-15 04:13:00,1.60079,1.60087,1.60069,1.60069,64000000.0
2005-02-15 04:14:00,1.6013,1.6013,1.6013,1.6013,86300000.0
2005-02-15 04:15:00,1.6008,1.60109,1.60075,1.601,86300000.0
2005-02-15 04:16:00,1.60096,1.60109,1.60048,1.60048,92600001.0
2005-02-15 04:17:00,1.60072,1.60089,1.60056,1.60089,43600000.0
2005-02-15 04:18:00,1.6009,1.60114,1.60081,1.6009,119900000.0
2005-02-15 04:19:00,1.60101,1.60108,1.60098,1.60106,70800001.0
2005-02-15 04:20:00,1.60104,1.60131,1.60094,1.60094,178200002.0
2005-02-15 04:21:00,1.60074,1.60107,1.60074,1.60091,39800000.0
2005-02-15 04:22:00,1.60099,1.60146,1.60099,1.60146,44600000.0
2005-02-15 04:23:00,1.60084,1.60108,1.60047,1.60108,38900000.0
2005-02-15 04:24:00,1.60031,1.60089,1.60031,1.60089,135000000.0
2005-02-15 04:25:00,1.60106,1.60153,1.60103,1.60128,208700000.0
2005-02-15 04:26:00,1.60122,1.60122,1.60069,1.60069,105000000.0
2005-02-15 04:27:00,1.59962,1.6003,1.59962,1.59987,61000000.0
2005-02-15 04:28:00,1.60047,1.60063,1.60046,1.6005,53400001.0
2005-02-15 04:29:00,1.60038,1.60088,1.59995,1.60081,62800000.0
2005-02-15 04:30:00,1.60042,1.60086,1.60039,1.60063,105800001.0
2005-02-15 04:31:00,1.60066,1.60096,1.60059,1.60085,34400000.0
2005-02-15 04:32:00,1.60112,1.60114,1.60103,1.60103,26700000.0
2005-02-15 04:33:00,1.60103,1.60103,1.60086,1.60093,40000000.0
2005-02-15 04:34:00,1.60092,1.60108,1.60073,1.60073,43600000.0
2005-02-15 04:35:00,1.6008,1.6008,1.6008,1.6008,171900001.0
2005-02-15 04:36:00,1.6008,1.60095,1.60019,1.60076,171900001.0
2005-02-15 04:37:00,1.60076,1.60112,1.60045,1.60077,129600000.0
2005-02-15 04:38:00,1.60086,1.60086,1.60058,1.60074,37000000.0
2005-02-15 04:39:00,1.60061,1.60076,1.60061,1.60064,72500000.0
2005-02-15 04:40:00,1.6008,1.6008,1.6008,1.6008,71200000.0
2005-02-15 04:41:00,1.60066,1.60085,1.60062,1.60085,71200000.0
2005-02-15 04:42:00,1.60049,1.60064,1.60049,1.60059,60600000.0
2005-02-15 04:43:00,1.60052,1.60052,1.60049,1.60051,63500000.0
2005-02-15 04:44:00,1.60053,1.60093,1.60053,1.60086,41600000.0
2005-02-15 04:45:00,1.60095,1.60095,1.6005,1.60069,41100000.0
2005-02-15 04:46:00,1.6005,1.60062,1.60031,1.60031,48900000.0
2005-02-15 04:47:00,1.6004,1.60085,1.60031,1.60085,83000000.0
2005-02-15 04:48:00,1.60076,1.60113,1.60076,1.60101,92700000.0
2005-02-15 04:49:00,1.60119,1.60129,1.60089,1.60089,80000000.0
2005-02-15 04:50:00,1.60126,1.60131,1.60109,1.60119,41600000.0
2005-02-15 04:51:00,1.60095,1.60105,1.60095,1.60102,20800000.0
2005-02-15 04:52:00,1.60086,1.60132,1.60076,1.60127,36400000.0
2005-02-15 04:53:00,1.60127,1.60152,1.60117,1.60127,53900000.0
2005-02-15 04:54:00,1.60087,1.60128,1.60087,1.60091,33100000.0
2005-02-15 04:55:00,1.60132,1.60162,1.6009,1.60162,35700000.0
2005-02-15 04:56:00,1.60113,1.60164,1.60113,1.60149,45200000.0
2005-02-15 04:57:00,1.60112,1.60142,1.60092,1.60092,34000000.0
2005-02-15 04:58:00,1.6008,1.6008,1.6008,1.6008,114600000.0
2005-02-15 04:59:00,1.6009,1.60115,1.6009,1.6009,114600000.0
2005-02-15 05:00:00,1.60091,1.60118,1.59965,1.60118,34900000.0
2005-02-15 05:01:00,1.60113,1.60141,1.60113,1.60141,41600001.0
2005-02-15 05:02:00,1.60128,1.60184,1.6011,1.60184,25800000.0
2005-02-15 05:03:00,1.60136,1.60136,1.60081,1.60094,155700000.0
2005-02-15 05:04:00,1.60104,1.60104,1.5999,1.60097,256100001.0
2005-02-15 05:05:00,1.60101,1.60101,1.60087,1.60097,172600000.0
2005-02-15 05:06:00,1.60085,1.60113,1.60085,1.60113,162800000.0
2005-02-15 05:07:00,1.60089,1.60137,1.60086,1.60095,276600000.0
2005-02-15 05:08:00,1.60126,1.60133,1.60097,1.60097,312000002.0
2005-02-15 05:09:00,1.60076,1.60118,1.60076,1.60096,209000002.0
2005-02-15 05:10:00,1.60103,1.60119,1.60103,1.60113,261600000.0
2005-02-15 05:11:00,1.60104,1.60123,1.60097,1.601,151400001.0
2005-02-15 05:12:00,1.60094,1.60109,1.60074,1.60074,130300000.0
2005-02-15 05:13:00,1.60072,1.60109,1.60072,1.60087,175500002.0
2005-02-15 05:14:00,1.60067,1.60067,1.59801,1.59801,217300000.0
2005-02-15 05:15:00,1.60096,1.60108,1.60086,1.60101,28200000.0
2005-02-15 05:16:00,1.60089,1.60101,1.60081,1.60091,236100001.0
2005-02-15 05:17:00,1.60113,1.60131,1.60099,1.60123,136600000.0
2005-02-15 05:18:00,1.60116,1.60116,1.60091,1.60106,245000000.0
2005-02-15 05:19:00,1.60097,1.60122,1.60062,1.60062,260000001.0
2005-02-15 05:20:00,1.60063,1.60099,1.60063,1.60099,282900000.0
2005-02-15 05:21:00,1.60098,1.60137,1.60097,1.60107,322300001.0
2005-02-15 05:22:00,1.60104,1.60113,1.60084,1.60084,214700000.0
2005-02-15 05:23:00,1.60068,1.60085,1.60068,1.60076,119200000.0
2005-02-15 05:24:00,1.60064,1.60093,1.60064,1.60074,157400000.0
2005-02-15 05:25:00,1.60092,1.60101,1.60048,1.60048,242400001.0
2005-02-15 05:26:00,1.6004,1.60079,1.6004,1.6006,92900000.0
2005-02-15 05:27:00,1.60094,1.60107,1.60041,1.60098,169100000.0
2005-02-15 05:28:00,1.60115,1.60119,1.60076,1.60113,212200000.0
2005-02-15 05:29:00,1.60105,1.60105,1.60057,1.60057,264700002.0
2005-02-15 05:30:00,1.60056,1.60089,1.60048,1.60048,229800000.0
2005-02-15 05:31:00,1.60052,1.60106,1.60052,1.60086,97500000.0
2005-02-15 05:32:00,1.60103,1.60107,1.60083,1.60083,154400000.0
2005-02-15 05:33:00,1.60044,1.60044,1.60029,1.60034,200800000.0
2005-02-15 05:34:00,1.60034,1.60063,1.60024,1.60024,226400001.0
2005-02-15 05:35:00,1.60058,1.60058,1.60037,1.60043,25000000.0
2005-02-15 05:36:00,1.60021,1.60037,1.60019,1.60024,210300001.0
2005-02-15 05:37:00,1.60024,1.60034,1.60019,1.60024,215100000.0
2005-02-15 05:38:00,1.60026,1.60049,1.60017,1.6004,142900000.0
2005-02-15 05:39:00,1.60046,1.60071,1.60044,1.60066,159100000.0
2005-02-15 05:40:00,1.60047,1.60071,1.60031,1.60036,209000002.0
2005-02-15 05:41:00,1.60022,1.60042,1.60009,1.60019,116400000.0
2005-02-15 05:42:00,1.60044,1.60044,1.60014,1.60026,219400000.0
2005-02-15 05:43:00,1.60029,1.60029,1.60016,1.60016,80800000.0
2005-02-15 05:44:00,1.60022,1.60043,1.60019,1.60026,110100000.0
2005-02-15 05:45:00,1.6003,1.60051,1.60014,1.60021,148900001.0
2005-02-15 05:46:00,1.6002,1.60025,1.59994,1.59994,196900000.0
2005-02-15 05:47:00,1.6002,1.60025,1.59989,1.60021,256100003.0
2005-02-15 05:48:00,1.60007,1.60038,1.60007,1.60023,284700000.0
2005-02-15 05:49:00,1.60034,1.60055,1.60027,1.60029,161000000.0
2005-02-15 05:50:00,1.60018,1.60053,1.60018,1.60053,241700000.0
2005-02-15 05:51:00,1.60055,1.60055,1.6004,1.6004,149100000.0
2005-02-15 05:52:00,1.60038,1.6006,1.60033,1.6006,158800000.0
2005-02-15 05:53:00,1.60043,1.60057,1.60028,1.60028,100200001.0
2005-02-15 05:54:00,1.60026,1.60044,1.60015,1.60034,169900000.0
2005-02-15 05:55:00,1.6003,1.6003,1.6003,1.6003,128800000.0
2005-02-15 05:56:00,1.60026,1.60045,1.60016,1.60018,128800000.0
2005-02-15 05:58:00,1.6003,1.60052,1.60028,1.60038,147000000.0
2005-02-15 05:59:00,1.60047,1.60047,1.60019,1.60023,77800000.0
2005-02-15 06:00:00,1.60025,1.60027,1.60003,1.60003,236300000.0
2005-02-15 06:01:00,1.60013,1.60024,1.60001,1.60001,176500003.0
2005-02-15 06:02:00,1.60009,1.60031,1.60007,1.60023,287600000.0
2005-02-15 06:03:00,1.6004,1.6004,1.60017,1.60027,55600000.0
2005-02-15 06:04:00,1.60011,1.60011,1.59999,1.60003,146500001.0
2005-02-15 06:05:00,1.60022,1.60035,1.6001,1.60012,426400000.0
2005-02-15 06:06:00,1.60018,1.60043,1.60018,1.60043,84300000.0
2005-02-15 06:07:00,1.60053,1.60056,1.60031,1.60051,350700000.0
2005-02-15 06:08:00,1.60034,1.60063,1.60033,1.60043,536900001.0
2005-02-15 06:09:00,1.60043,1.60085,1.60037,1.60041,389200001.0
2005-02-15 06:10:00,1.60068,1.60075,1.60049,1.60072,279800001.0
2005-02-15 06:11:00,1.60024,1.6003,1.59933,1.59933,407800001.0
2005-02-15 06:12:00,1.5994,1.60032,1.5994,1.59978,268600001.0
2005-02-15 06:13:00,1.59973,1.60029,1.59973,1.59997,322100000.0
2005-02-15 06:14:00,1.60018,1.60035,1.59963,1.59963,341000002.0
2005-02-15 06:15:00,1.60023,1.60026,1.5995,1.60011,156800001.0
2005-02-15 06:16:00,1.59992,1.60027,1.59929,1.5996,224200002.0
2005-02-15 06:17:00,1.5993,1.59984,1.5993,1.59933,153100000.0
2005-02-15 06:18:00,1.59972,1.59985,1.59946,1.5995,275200000.0
2005-02-15 06:19:00,1.59945,1.60012,1.59945,1.60004,161100000.0
2005-02-15 06:20:00,1.60004,1.60013,1.59982,1.59983,303600001.0
2005-02-15 06:21:00,1.59995,1.6002,1.59986,1.59988,276100000.0
2005-02-15 06:22:00,1.59978,1.60007,1.59975,1.59981,302100001.0
2005-02-15 06:23:00,1.59956,1.59989,1.59956,1.59957,267400000.0
2005-02-15 06:24:00,1.59966,1.5999,1.59948,1.59981,353900001.0
2005-02-15 06:25:00,1.59952,1.59964,1.59946,1.59952,234200001.0
2005-02-15 06:26:00,1.59967,1.59983,1.59939,1.59983,358800001.0
2005-02-15 06:27:00,1.59984,1.60004,1.59968,1.6,318200000.0
2005-02-15 06:28:00,1.60006,1.60021,1.59994,1.60006,358000000.0
2005-02-15 06:29:00,1.60021,1.60038,1.60019,1.60023,95200000.0
2005-02-15 06:30:00,1.60019,1.60043,1.60016,1.60026,311300001.0
2005-02-15 06:31:00,1.60031,1.60039,1.60015,1.60022,123600000.0
2005-02-15 06:32:00,1.60021,1.60027,1.60019,1.60021,164200000.0
2005-02-15 06:33:00,1.6001,1.6001,1.6,1.6,241200000.0
2005-02-15 06:34:00,1.60018,1.60034,1.60013,1.6002,241200000.0
2005-02-15 06:35:00,1.60026,1.6004,1.60013,1.60027,158300001.0
2005-02-15 06:36:00,1.60026,1.60036,1.60026,1.60026,68600000.0
2005-02-15 06:37:00,1.60028,1.6004,1.60025,1.60038,214100000.0
2005-02-15 06:38:00,1.60026,1.60046,1.60016,1.60018,110600000.0
2005-02-15 06:39:00,1.60023,1.60032,1.59992,1.59992,37500000.0
2005-02-15 06:40:00,1.59982,1.59983,1.59962,1.59974,136600000.0
2005-02-15 06:41:00,1.59988,1.59995,1.5998,1.59987,161200000.0
2005-02-15 06:42:00,1.59991,1.60004,1.59975,1.59988,302900001.0
2005-02-15 06:43:00,1.5999,1.59993,1.59973,1.59973,146100000.0
2005-02-15 06:44:00,1.59976,1.59984,1.59967,1.59973,281600000.0
2005-02-15 06:45:00,1.5997,1.59978,1.59963,1.59975,233600000.0
2005-02-15 06:46:00,1.5997,1.59981,1.59966,1.59978,244200000.0
2005-02-15 06:47:00,1.59977,1.59984,1.59961,1.5998,208800000.0
2005-02-15 06:48:00,1.59948,1.5999,1.59945,1.59977,32600000.0
2005-02-15 06:49:00,1.59963,1.59988,1.59955,1.59965,267800000.0
2005-02-15 06:50:00,1.59979,1.6001,1.59979,1.5999,35400000.0
2005-02-15 06:52:00,1.59983,1.60017,1.59983,1.59993,264400002.0
2005-02-15 06:53:00,1.6,1.60042,1.6,1.60013,200400000.0
2005-02-15 06:54:00,1.6007,1.6007,1.6006,1.6006,398200002.0
2005-02-15 06:55:00,1.6,1.6001,1.59974,1.59974,398200002.0
2005-02-15 06:56:00,1.59985,1.60018,1.59984,1.60018,28100000.0
2005-02-15 06:57:00,1.60025,1.6003,1.60022,1.60023,81400000.0
2005-02-15 06:58:00,1.60014,1.60015,1.59982,1.59985,248400000.0
2005-02-15 06:59:00,1.59981,1.60027,1.59981,1.59994,337800000.0
2005-02-15 07:00:00,1.6,1.60034,1.6,1.60023,104300000.0
2005-02-15 07:01:00,1.6001,1.60025,1.6001,1.60023,277400000.0
2005-02-15 07:02:00,1.6002,1.60035,1.6001,1.6002,342900000.0
2005-02-15 07:03:00,1.60023,1.6003,1.60015,1.60023,166000000.0
2005-02-15 07:04:00,1.60018,1.60018,1.59976,1.60004,312600000.0
2005-02-15 07:05:00,1.59998,1.60015,1.59979,1.60009,119900000.0
2005-02-15 07:06:00,1.60004,1.60022,1.59995,1.60009,216300000.0
2005-02-15 07:07:00,1.59983,1.60004,1.59975,1.59987,186500001.0
2005-02-15 07:08:00,1.6003,1.6003,1.6003,1.6003,226900001.0
2005-02-15 07:09:00,1.59985,1.59988,1.59973,1.59973,226900001.0
2005-02-15 07:10:00,1.60003,1.60016,1.59998,1.59998,427700000.0
2005-02-15 07:11:00,1.59998,1.60005,1.59995,1.6,393500000.0
2005-02-15 07:12:00,1.6001,1.60027,1.60005,1.60014,330900002.0
2005-02-15 07:13:00,1.60018,1.6004,1.60013,1.60035,274700001.0
2005-02-15 07:14:00,1.60026,1.60033,1.60018,1.60023,500900000.0
2005-02-15 07:15:00,1.6005,1.6007,1.60011,1.6007,226800000.0
2005-02-15 07:16:00,1.60063,1.60072,1.60049,1.6006,200200001.0
2005-02-15 07:17:00,1.60068,1.60093,1.60065,1.60071,231500001.0
2005-02-15 07:18:00,1.60071,1.60107,1.60055,1.60062,429600000.0
2005-02-15 07:19:00,1.60048,1.6008,1.60035,1.60074,310000003.0
2005-02-15 07:20:00,1.60077,1.60078,1.60048,1.60061,441400001.0
2005-02-15 07:21:00,1.59987,1.6,1.59945,1.59974,245700000.0
2005-02-15 07:22:00,1.59987,1.59999,1.59973,1.59976,323200000.0
2005-02-15 07:23:00,1.59974,1.59997,1.59946,1.59962,465200002.0
2005-02-15 07:24:00,1.59951,1.59983,1.59946,1.59956,251800000.0
2005-02-15 07:25:00,1.59968,1.59988,1.59966,1.59973,362300000.0
2005-02-15 07:26:00,1.59988,1.59988,1.59962,1.59962,351600000.0
2005-02-15 07:27:00,1.59957,1.59984,1.5995,1.59984,167600000.0
2005-02-15 07:28:00,1.60006,1.60016,1.59981,1.6,227300001.0
2005-02-15 07:29:00,1.59998,1.60002,1.59974,1.59975,178400000.0
2005-02-15 07:30:00,1.59972,1.59979,1.59948,1.59969,551000001.0
2005-02-15 07:31:00,1.59943,1.59964,1.5994,1.59964,236100000.0
2005-02-15 07:32:00,1.59975,1.59994,1.59944,1.59944,449300001.0
2005-02-15 07:33:00,1.59946,1.59985,1.59941,1.59941,376800000.0
2005-02-15 07:34:00,1.59953,1.59953,1.59858,1.59931,265700000.0
2005-02-15 07:35:00,1.59897,1.59919,1.5987,1.59919,282700001.0
2005-02-15 07:36:00,1.59931,1.59955,1.59924,1.59954,359300000.0
2005-02-15 07:37:00,1.59956,1.59956,1.59923,1.59923,235400000.0
2005-02-15 07:38:00,1.59893,1.59913,1.5989,1.59913,31600000.0
2005-02-15 07:39:00,1.59909,1.59958,1.59909,1.59958,429600000.0
2005-02-15 07:40:00,1.59969,1.60006,1.59958,1.59962,298800000.0
2005-02-15 07:41:00,1.59962,1.59994,1.59957,1.59978,540300001.0
2005-02-15 07:42:00,1.59958,1.59982,1.59953,1.5998,319600000.0
2005-02-15 07:43:00,1.59951,1.59973,1.59941,1.59959,175900001.0
2005-02-15 07:44:00,1.59969,1.59999,1.59961,1.59983,399100000.0
2005-02-15 07:45:00,1.59993,1.59993,1.59915,1.59922,371500001.0
2005-02-15 07:46:00,1.59928,1.59966,1.59928,1.59958,488400002.0
2005-02-15 07:47:00,1.59976,1.6,1.59957,1.59957,687700000.0
2005-02-15 07:48:00,1.59953,1.59986,1.59951,1.59963,648100000.0
2005-02-15 07:49:00,1.59963,1.59989,1.59948,1.59953,679200000.0
2005-02-15 07:50:00,1.59954,1.59974,1.59946,1.59953,557200000.0
2005-02-15 07:52:00,1.59953,1.59975,1.59943,1.59943,420600001.0
2005-02-15 07:53:00,1.59965,1.60021,1.59951,1.59983,556500000.0
2005-02-15 07:54:00,1.60022,1.60033,1.59972,1.59972,348400002.0
2005-02-15 07:55:00,1.59959,1.5998,1.59956,1.5997,426000002.0
2005-02-15 07:56:00,1.59962,1.60004,1.5996,1.59998,692700001.0
2005-02-15 07:57:00,1.59997,1.6001,1.59965,1.59965,558900002.0
2005-02-15 07:58:00,1.60014,1.60016,1.59994,1.59996,729800001.0
2005-02-15 07:59:00,1.59993,1.60009,1.59987,1.59991,457600000.0
2005-02-15 08:00:00,1.59997,1.60011,1.59983,1.60001,384300003.0
2005-02-15 08:01:00,1.59991,1.60029,1.59984,1.60001,459900001.0
2005-02-15 08:02:00,1.59989,1.60006,1.59984,1.60003,267300002.0
2005-02-15 08:03:00,1.60015,1.60038,1.59965,1.59965,485500000.0
2005-02-15 08:04:00,1.59965,1.60016,1.59965,1.60015,410700001.0
2005-02-15 08:05:00,1.60015,1.60029,1.6001,1.60016,293400001.0
2005-02-15 08:06:00,1.60034,1.60034,1.59989,1.60013,713000003.0
2005-02-15 08:07:00,1.59996,1.60009,1.59983,1.5999,523500001.0
2005-02-15 08:08:00,1.59982,1.59996,1.59947,1.59947,385600000.0
2005-02-15 08:09:00,1.59958,1.59983,1.59947,1.59964,543500003.0
2005-02-15 08:10:00,1.59985,1.60007,1.59968,1.59995,519500001.0
2005-02-15 08:11:00,1.59984,1.59995,1.59961,1.59977,329300002.0
2005-02-15 08:12:00,1.59957,1.59969,1.59944,1.59966,355300001.0
2005-02-15 08:13:00,1.59976,1.5998,1.59961,1.59964,254200001.0
2005-02-15 08:14:00,1.59953,1.59977,1.59953,1.59965,110100001.0
2005-02-15 08:15:00,1.59972,1.59985,1.59966,1.59979,317500001.0
2005-02-15 08:16:00,1.5998,1.59994,1.59977,1.59981,339600001.0
2005-02-15 08:17:00,1.59987,1.59998,1.59981,1.59981,275300000.0
2005-02-15 08:18:00,1.6009,1.601,1.6009,1.6009,319300001.0
2005-02-15 08:19:00,1.59996,1.59996,1.59957,1.59965,319300001.0
2005-02-15 08:20:00,1.59948,1.5995,1.5993,1.59931,318000001.0
2005-02-15 08:21:00,1.59922,1.59986,1.59711,1.5998,481800002.0
2005-02-15 08:22:00,1.59998,1.60008,1.59991,1.60001,342500000.0
2005-02-15 08:23:00,1.59994,1.59995,1.59955,1.59955,202500000.0
2005-02-15 08:24:00,1.59961,1.59998,1.59961,1.59986,433100001.0
2005-02-15 08:25:00,1.59993,1.59993,1.59709,1.59985,559800002.0
2005-02-15 08:26:00,1.60001,1.60019,1.59999,1.60009,363500002.0
2005-02-15 08:27:00,1.59653,1.59988,1.59653,1.59988,377300000.0
2005-02-15 08:28:00,1.60022,1.60041,1.60015,1.60041,575300001.0
2005-02-15 08:29:00,1.60046,1.60058,1.59975,1.59975,402700000.0
2005-02-15 08:30:00,1.6,1.60014,1.59958,1.59958,459800001.0
2005-02-15 08:31:00,1.5995,1.59967,1.5994,1.59951,282000001.0
2005-02-15 08:32:00,1.59959,1.59984,1.59957,1.59982,277300000.0
2005-02-15 08:33:00,1.59998,1.60005,1.59968,1.60005,201200000.0
2005-02-15 08:34:00,1.60013,1.60033,1.59989,1.60001,678300003.0
2005-02-15 08:35:00,1.60022,1.6004,1.60008,1.6001,514600000.0
2005-02-15 08:36:00,1.60001,1.6005,1.6,1.60038,441000002.0
2005-02-15 08:37:00,1.60048,1.60068,1.60043,1.60068,340200001.0
2005-02-15 08:38:00,1.60052,1.60086,1.60022,1.60022,341900001.0
2005-02-15 08:39:00,1.60021,1.60059,1.60021,1.60024,513100000.0
2005-02-15 08:40:00,1.60018,1.60071,1.60016,1.60016,361100002.0
2005-02-15 08:41:00,1.60034,1.60061,1.60016,1.60032,475700001.0
2005-02-15 08:42:00,1.6001,1.60037,1.59854,1.59854,529800003.0
2005-02-15 08:43:00,1.60017,1.60093,1.59998,1.59998,338300000.0
2005-02-15 08:44:00,1.6006,1.6006,1.60004,1.60017,498800003.0
2005-02-15 08:45:00,1.59997,1.60016,1.59952,1.59954,696500004.0
2005-02-15 08:46:00,1.60019,1.60032,1.59992,1.60013,751200000.0
2005-02-15 08:47:00,1.60033,1.60046,1.60025,1.60034,507700001.0
2005-02-15 08:48:00,1.60012,1.60051,1.60008,1.60008,396500002.0
2005-02-15 08:49:00,1.60003,1.60054,1.60003,1.60045,524900003.0
2005-02-15 08:50:00,1.60074,1.60095,1.60064,1.60092,595200005.0
2005-02-15 08:51:00,1.60068,1.60089,1.6004,1.60043,558800001.0
2005-02-15 08:52:00,1.60085,1.60128,1.60056,1.60069,618500003.0
2005-02-15 08:53:00,1.6011,1.6011,1.60053,1.60071,564400003.0
2005-02-15 08:54:00,1.60074,1.60097,1.6006,1.60077,739300001.0
2005-02-15 08:55:00,1.60114,1.60115,1.60072,1.60083,554600002.0
2005-02-15 08:56:00,1.60087,1.60096,1.60057,1.60057,506800001.0
2005-02-15 08:57:00,1.60081,1.6009,1.60014,1.60014,544600002.0
2005-02-15 08:58:00,1.60046,1.60127,1.60039,1.60103,532100003.0
2005-02-15 08:59:00,1.60132,1.60142,1.6005,1.6005,322700001.0
2005-02-15 09:00:00,1.60086,1.60104,1.60068,1.60079,497000003.0
2005-02-15 09:01:00,1.60071,1.60071,1.59885,1.59885,386200001.0
2005-02-15 09:02:00,1.59929,1.60032,1.59929,1.60012,662400002.0
2005-02-15 09:03:00,1.60003,1.60004,1.59972,1.59985,594600001.0
2005-02-15 09:04:00,1.60056,1.60056,1.59992,1.59999,585300002.0
2005-02-15 09:05:00,1.59988,1.60003,1.59974,1.59988,620000001.0
2005-02-15 09:06:00,1.60016,1.60057,1.60016,1.60048,530800001.0
2005-02-15 09:07:00,1.60041,1.6006,1.60033,1.6004,326800000.0
2005-02-15 09:08:00,1.60074,1.60114,1.6005,1.60114,205100000.0
2005-02-15 09:09:00,1.60117,1.60151,1.60111,1.60151,301300000.0
2005-02-15 09:10:00,1.601,1.60107,1.60069,1.60071,314900000.0
2005-02-15 09:11:00,1.60077,1.6012,1.60069,1.6008,617700001.0
2005-02-15 09:12:00,1.60068,1.60087,1.60046,1.60046,482100001.0
2005-02-15 09:13:00,1.60031,1.60064,1.59942,1.60005,489000000.0
2005-02-15 09:14:00,1.60006,1.60038,1.60005,1.60029,293800000.0
2005-02-15 09:15:00,1.60042,1.60061,1.60023,1.60051,375500000.0
2005-02-15 09:16:00,1.60042,1.60042,1.59984,1.59984,570500003.0
2005-02-15 09:17:00,1.60014,1.60053,1.6,1.60011,571900001.0
2005-02-15 09:18:00,1.60068,1.6015,1.60068,1.60083,238900001.0
2005-02-15 09:19:00,1.60064,1.60143,1.60064,1.6011,475100001.0
2005-02-15 09:20:00,1.60116,1.60138,1.60078,1.60099,260800000.0
2005-02-15 09:21:00,1.60126,1.6016,1.60056,1.6011,348400001.0
2005-02-15 09:22:00,1.60134,1.60142,1.59999,1.60008,334300002.0
2005-02-15 09:23:00,1.60011,1.60065,1.60005,1.60036,414600002.0
2005-02-15 09:24:00,1.60045,1.60105,1.60032,1.60032,337600003.0
2005-02-15 09:25:00,1.60096,1.60124,1.60034,1.60043,452500004.0
2005-02-15 09:26:00,1.60016,1.60027,1.60006,1.60017,654100002.0
2005-02-15 09:27:00,1.60027,1.60036,1.59996,1.59996,376800001.0
2005-02-15 09:28:00,1.59992,1.60011,1.59981,1.6,496600001.0
2005-02-15 09:29:00,1.60058,1.60082,1.60047,1.60058,434900001.0
2005-02-15 09:30:00,1.60068,1.60111,1.60047,1.60091,687200004.0
2005-02-15 09:31:00,1.60084,1.60147,1.6008,1.60109,454000001.0
2005-02-15 09:32:00,1.60103,1.60134,1.60099,1.60134,418000001.0
2005-02-15 09:33:00,1.60127,1.60127,1.60017,1.60017,285000000.0
2005-02-15 09:34:00,1.60141,1.60182,1.60055,1.60061,478700003.0
2005-02-15 09:35:00,1.60122,1.60128,1.6005,1.60128,260400001.0
2005-02-15 09:36:00,1.60152,1.60191,1.60144,1.60165,438200003.0
2005-02-15 09:37:00,1.60178,1.60178,1.6011,1.60111,429200000.0
2005-02-15 09:38:00,1.60126,1.60166,1.60126,1.60147,403700001.0
2005-02-15 09:39:00,1.60168,1.60172,1.60063,1.60094,441800000.0
2005-02-15 09:40:00,1.60118,1.60124,1.60075,1.60119,382300001.0
2005-02-15 09:41:00,1.60102,1.60109,1.60032,1.60032,486400002.0
2005-02-15 09:42:00,1.60034,1.60082,1.60034,1.60061,506500003.0
2005-02-15 09:43:00,1.6007,1.60071,1.60052,1.60059,294200001.0
2005-02-15 09:44:00,1.6006,1.60088,1.60055,1.60055,491500001.0
2005-02-15 09:45:00,1.60072,1.60087,1.6006,1.60087,551500000.0
2005-02-15 09:46:00,1.60087,1.60092,1.60076,1.60081,333500000.0
2005-02-15 09:47:00,1.5991,1.5991,1.5988,1.5988,342400000.0
2005-02-15 09:48:00,1.60075,1.60089,1.60068,1.60073,342400000.0
2005-02-15 09:49:00,1.60079,1.60108,1.60059,1.60071,500000000.0
2005-02-15 09:50:00,1.60055,1.60073,1.60048,1.60056,484000000.0
2005-02-15 09:51:00,1.60043,1.60045,1.59824,1.60007,456000000.0
2005-02-15 09:52:00,1.59995,1.59995,1.598,1.59954,463200000.0
2005-02-15 09:53:00,1.59896,1.59928,1.59629,1.59891,352400000.0
2005-02-15 09:54:00,1.59929,1.59951,1.59899,1.59923,560100000.0
2005-02-15 09:55:00,1.59927,1.59937,1.59905,1.5992,578500000.0
2005-02-15 09:56:00,1.59909,1.59927,1.59873,1.59873,347000000.0
2005-02-15 09:57:00,1.59876,1.59956,1.59876,1.59946,593600002.0
2005-02-15 09:58:00,1.59956,1.59956,1.59871,1.59888,816500003.0
2005-02-15 09:59:00,1.59965,1.60022,1.59934,1.60022,691500000.0
2005-02-15 10:00:00,1.60018,1.60061,1.59954,1.60036,219800000.0
2005-02-15 10:01:00,1.60058,1.60058,1.59999,1.59999,673700000.0
2005-02-15 10:02:00,1.60031,1.60051,1.5993,1.59934,644800003.0
2005-02-15 10:03:00,1.59968,1.59991,1.59923,1.59975,419200002.0
2005-02-15 10:04:00,1.59969,1.59969,1.59916,1.5994,438800002.0
2005-02-15 10:05:00,1.5991,1.5993,1.599,1.599,408900001.0
2005-02-15 10:06:00,1.59915,1.59945,1.59905,1.59911,552100001.0
2005-02-15 10:07:00,1.5989,1.59941,1.59888,1.59935,568100000.0
2005-02-15 10:08:00,1.59917,1.59953,1.59891,1.59913,551400003.0
2005-02-15 10:09:00,1.59924,1.59934,1.59904,1.59932,510900000.0
2005-02-15 10:10:00,1.59937,1.5994,1.59918,1.59931,452900002.0
2005-02-15 10:11:00,1.59939,1.59961,1.59935,1.59961,410500001.0
2005-02-15 10:12:00,1.59934,1.59934,1.5991,1.5992,515800002.0
2005-02-15 10:13:00,1.59906,1.59906,1.59844,1.59851,414500000.0
2005-02-15 10:14:00,1.59872,1.59903,1.59865,1.5988,549400001.0
2005-02-15 10:15:00,1.59903,1.59916,1.59859,1.59859,441500001.0
2005-02-15 10:16:00,1.59872,1.59922,1.59869,1.59922,385400001.0
2005-02-15 10:17:00,1.59916,1.59943,1.59884,1.59916,333300001.0
2005-02-15 10:18:00,1.59904,1.59941,1.59898,1.59906,385400001.0
2005-02-15 10:19:00,1.599,1.5993,1.59881,1.5991,304700001.0
2005-02-15 10:20:00,1.59897,1.59912,1.5989,1.59903,514800000.0
2005-02-15 10:21:00,1.59883,1.59907,1.59879,1.5989,424700001.0
2005-02-15 10:22:00,1.5991,1.59963,1.5991,1.59926,413300000.0
2005-02-15 10:23:00,1.59918,1.5995,1.59913,1.59922,474200001.0
2005-02-15 10:24:00,1.59945,1.59945,1.59914,1.59929,435700001.0
2005-02-15 10:25:00,1.5993,1.59931,1.59881,1.599,420400001.0
2005-02-15 10:26:00,1.59878,1.59878,1.59829,1.59829,552400003.0
2005-02-15 10:27:00,1.59825,1.59836,1.59819,1.59827,515800001.0
2005-02-15 10:28:00,1.59837,1.59872,1.59837,1.59851,618500002.0
2005-02-15 10:29:00,1.5984,1.59869,1.59784,1.59836,529200002.0
2005-02-15 10:30:00,1.59847,1.59867,1.59826,1.59835,743900003.0
2005-02-15 10:31:00,1.59821,1.5986,1.59803,1.59826,534800001.0
2005-02-15 10:32:00,1.59824,1.59859,1.59814,1.59814,490300001.0
2005-02-15 10:33:00,1.59818,1.59829,1.59799,1.59828,468000000.0
2005-02-15 10:34:00,1.59812,1.59812,1.59776,1.59782,342300000.0
2005-02-15 10:35:00,1.59792,1.59816,1.5978,1.59786,546900001.0
2005-02-15 10:36:00,1.59774,1.59813,1.59773,1.59788,526200001.0
2005-02-15 10:37:00,1.5981,1.59841,1.59791,1.5984,484500000.0
2005-02-15 10:38:00,1.59843,1.59843,1.59789,1.59789,428100001.0
2005-02-15 10:39:00,1.59798,1.5983,1.59786,1.59786,444600002.0
2005-02-15 10:40:00,1.59789,1.59789,1.59748,1.59748,345000000.0
2005-02-15 10:41:00,1.59762,1.59768,1.59726,1.59746,571000000.0
2005-02-15 10:42:00,1.59747,1.59808,1.59747,1.59789,438500000.0
2005-02-15 10:43:00,1.59765,1.59784,1.59742,1.59742,439900001.0
2005-02-15 10:44:00,1.59745,1.5978,1.59732,1.5975,529500000.0
2005-02-15 10:45:00,1.59766,1.59779,1.5974,1.59747,571900000.0
2005-02-15 10:46:00,1.59773,1.5989,1.59773,1.5989,311100000.0
2005-02-15 10:47:00,1.59904,1.59918,1.59861,1.59878,347200003.0
2005-02-15 10:48:00,1.59851,1.59877,1.59849,1.59856,535100000.0
2005-02-15 10:49:00,1.59869,1.59897,1.59866,1.59872,365100000.0
2005-02-15 10:50:00,1.59877,1.59907,1.59864,1.59901,607700003.0
2005-02-15 10:51:00,1.59864,1.59898,1.59831,1.59898,488000001.0
2005-02-15 10:52:00,1.59894,1.59894,1.59835,1.59871,317600000.0
2005-02-15 10:53:00,1.59846,1.59908,1.59846,1.59905,313400000.0
2005-02-15 10:54:00,1.59922,1.59941,1.599,1.59906,484000001.0
2005-02-15 10:55:00,1.59923,1.59951,1.59903,1.5991,498500002.0
2005-02-15 10:56:00,1.59961,1.6,1.5993,1.59983,485700001.0
2005-02-15 10:57:00,1.60035,1.60036,1.59993,1.60009,341000000.0
2005-02-15 10:58:00,1.6002,1.60054,1.60002,1.60002,471700000.0
2005-02-15 10:59:00,1.60024,1.60081,1.60024,1.60057,813600003.0
2005-02-15 11:00:00,1.6006,1.6006,1.6,1.60044,452800001.0
2005-02-15 11:01:00,1.60044,1.60073,1.60018,1.60036,540400004.0
2005-02-15 11:02:00,1.60076,1.60108,1.59902,1.60098,535500000.0
2005-02-15 11:03:00,1.60119,1.60121,1.60073,1.60098,262200002.0
2005-02-15 11:04:00,1.60128,1.60135,1.60088,1.60088,610500001.0
2005-02-15 11:05:00,1.6009,1.60125,1.6009,1.60103,471100001.0
2005-02-15 11:06:00,1.60095,1.60095,1.6005,1.60057,620000001.0
2005-02-15 11:07:00,1.60048,1.60065,1.60029,1.60042,293100002.0
2005-02-15 11:08:00,1.6007,1.6007,1.60036,1.6005,321600001.0
2005-02-15 11:09:00,1.60065,1.60173,1.60065,1.60114,400000001.0
2005-02-15 11:10:00,1.6017,1.60228,1.6012,1.60131,508200001.0
2005-02-15 11:11:00,1.60112,1.60137,1.60057,1.6007,524000001.0
2005-02-15 11:12:00,1.60083,1.60137,1.60067,1.60123,501700000.0
2005-02-15 11:13:00,1.60109,1.60131,1.59964,1.60088,344500000.0
2005-02-15 11:14:00,1.60073,1.60079,1.59994,1.60002,493100000.0
2005-02-15 11:15:00,1.60107,1.60143,1.60061,1.60125,473900001.0
2005-02-15 11:16:00,1.60147,1.60186,1.60114,1.60186,467700003.0
2005-02-15 11:17:00,1.60164,1.60164,1.60121,1.60126,417700000.0
2005-02-15 11:18:00,1.60128,1.60168,1.60103,1.60103,362800000.0
2005-02-15 11:19:00,1.60103,1.60215,1.60103,1.60157,392500000.0
2005-02-15 11:20:00,1.60184,1.60198,1.60026,1.60143,548200002.0
2005-02-15 11:21:00,1.60134,1.60158,1.60094,1.6011,579800002.0
2005-02-15 11:22:00,1.60116,1.60188,1.60116,1.60188,537100000.0
2005-02-15 11:23:00,1.60203,1.60241,1.60165,1.60177,504000001.0
2005-02-15 11:24:00,1.6017,1.60184,1.60148,1.60148,383900000.0
2005-02-15 11:25:00,1.60154,1.60186,1.60154,1.60179,466700000.0
2005-02-15 11:26:00,1.60166,1.60182,1.60148,1.6016,514700001.0
2005-02-15 11:27:00,1.60174,1.60179,1.60144,1.60145,591500001.0
2005-02-15 11:28:00,1.60145,1.60161,1.60124,1.60135,307000001.0
2005-02-15 11:29:00,1.60152,1.60152,1.60065,1.60065,467000000.0
2005-02-15 11:30:00,1.60062,1.60123,1.60062,1.60075,475200000.0
2005-02-15 11:31:00,1.60085,1.60163,1.60085,1.60118,593400003.0
2005-02-15 11:32:00,1.60093,1.60122,1.60053,1.60061,446300001.0
2005-02-15 11:33:00,1.60081,1.60136,1.60074,1.60102,525400003.0
2005-02-15 11:34:00,1.60104,1.60124,1.6007,1.6007,610800000.0
2005-02-15 11:35:00,1.60158,1.60158,1.601,1.60137,477300000.0
2005-02-15 11:36:00,1.60114,1.6013,1.60042,1.60052,524100003.0
2005-02-15 11:37:00,1.60093,1.60115,1.60061,1.60103,524800001.0
2005-02-15 11:38:00,1.601,1.60115,1.60083,1.6009,570700000.0
2005-02-15 11:39:00,1.60104,1.60131,1.6009,1.60095,691800002.0
2005-02-15 11:40:00,1.60072,1.60089,1.6005,1.60076,700200003.0
2005-02-15 11:41:00,1.60075,1.60117,1.60071,1.60082,783500001.0
2005-02-15 11:42:00,1.60088,1.60104,1.60071,1.60087,569200002.0
2005-02-15 11:43:00,1.60102,1.60131,1.60101,1.60109,568700002.0
2005-02-15 11:44:00,1.60152,1.60152,1.6012,1.60139,584300001.0
2005-02-15 11:45:00,1.60158,1.6018,1.60137,1.60158,556500001.0
2005-02-15 11:46:00,1.60143,1.60158,1.60111,1.60158,513400001.0
2005-02-15 11:47:00,1.60154,1.60166,1.60133,1.60157,459800000.0
2005-02-15 11:48:00,1.60141,1.60173,1.60141,1.60173,482400001.0
2005-02-15 11:49:00,1.60193,1.60206,1.60173,1.60196,426800000.0
2005-02-15 11:50:00,1.60205,1.60228,1.60181,1.60181,350700001.0
2005-02-15 11:51:00,1.60194,1.60243,1.60194,1.60209,175400000.0
2005-02-15 11:52:00,1.60229,1.6027,1.60229,1.60257,224300000.0
2005-02-15 11:53:00,1.60247,1.60278,1.60226,1.60226,213300000.0
2005-02-15 11:54:00,1.60228,1.60231,1.60195,1.60212,327300000.0
2005-02-15 11:55:00,1.60219,1.60249,1.60219,1.60248,407600001.0
2005-02-15 11:56:00,1.60249,1.60273,1.60242,1.60249,460700000.0
2005-02-15 11:57:00,1.60222,1.60234,1.60182,1.60204,506400001.0
2005-02-15 11:58:00,1.60219,1.6024,1.60207,1.60217,472200002.0
2005-02-15 11:59:00,1.60212,1.60245,1.602,1.60208,448900001.0
2005-02-15 12:00:00,1.60218,1.60317,1.60207,1.60268,517900001.0
2005-02-15 12:01:00,1.60293,1.60307,1.60242,1.60263,436500000.0
2005-02-15 12:02:00,1.60252,1.6029,1.60252,1.60257,394900001.0
2005-02-15 12:03:00,1.60295,1.60327,1.60257,1.60283,358500001.0
2005-02-15 12:04:00,1.60283,1.60295,1.60257,1.60268,337500001.0
2005-02-15 12:05:00,1.60291,1.60309,1.60226,1.60226,433400001.0
2005-02-15 12:06:00,1.60268,1.60339,1.60268,1.60295,401200001.0
2005-02-15 12:07:00,1.60323,1.60334,1.60262,1.60276,342200002.0
2005-02-15 12:08:00,1.60298,1.60335,1.60277,1.60287,508700000.0
2005-02-15 12:09:00,1.60293,1.60315,1.60272,1.60284,382500001.0
2005-02-15 12:10:00,1.60267,1.60267,1.60225,1.60251,363700000.0
2005-02-15 12:11:00,1.60267,1.60299,1.60263,1.6029,243500000.0
2005-02-15 12:12:00,1.60277,1.60297,1.60276,1.60297,233400000.0
2005-02-15 12:13:00,1.60294,1.60323,1.60287,1.603,557400000.0
2005-02-15 12:14:00,1.60305,1.60345,1.603,1.60345,559000000.0
2005-02-15 12:15:00,1.60332,1.60354,1.60328,1.60345,291900000.0
2005-02-15 12:16:00,1.60351,1.60387,1.60351,1.60375,391200000.0
2005-02-15 12:17:00,1.6038,1.60385,1.6035,1.60361,204500000.0
2005-02-15 12:18:00,1.6039,1.60405,1.60363,1.60402,267200000.0
2005-02-15 12:19:00,1.60383,1.60385,1.60276,1.60276,407800000.0
2005-02-15 12:20:00,1.60321,1.60338,1.60275,1.60315,389800002.0
2005-02-15 12:21:00,1.60335,1.60335,1.60263,1.60277,394300000.0
2005-02-15 12:22:00,1.60295,1.60304,1.60269,1.60279,348900002.0
2005-02-15 12:23:00,1.60284,1.60318,1.60283,1.60285,441800001.0
2005-02-15 12:24:00,1.6029,1.60319,1.6028,1.60288,588200000.0
2005-02-15 12:25:00,1.60285,1.60298,1.6027,1.6028,480400001.0
2005-02-15 12:26:00,1.6032,1.6032,1.6032,1.6032,476700000.0
2005-02-15 12:27:00,1.6032,1.6032,1.6032,1.6032,476700000.0
2005-02-15 12:28:00,1.60252,1.60252,1.59732,1.60235,476700000.0
2005-02-15 12:29:00,1.60238,1.60273,1.60238,1.60245,751300003.0
2005-02-15 12:30:00,1.6025,1.60307,1.6025,1.60266,617000001.0
2005-02-15 12:31:00,1.60275,1.60309,1.60271,1.60277,691600001.0
2005-02-15 12:32:00,1.60271,1.60287,1.60238,1.60251,610400000.0
2005-02-15 12:33:00,1.60261,1.60266,1.60197,1.60218,48200000.0
2005-02-15 12:34:00,1.60222,1.60231,1.60158,1.60158,632500001.0
2005-02-15 12:35:00,1.60229,1.60229,1.60161,1.6022,605500000.0
2005-02-15 12:36:00,1.60204,1.60219,1.60183,1.60199,414200001.0
2005-02-15 12:37:00,1.60214,1.60255,1.60214,1.60239,493200000.0
2005-02-15 12:38:00,1.60238,1.60254,1.6021,1.60231,663200002.0
2005-02-15 12:39:00,1.6024,1.60309,1.6024,1.60275,448800000.0
2005-02-15 12:40:00,1.6025,1.60284,1.60213,1.60266,569500000.0
2005-02-15 12:41:00,1.60256,1.60256,1.60198,1.60198,265400001.0
2005-02-15 12:42:00,1.60193,1.60224,1.60187,1.60214,317300001.0
2005-02-15 12:43:00,1.60212,1.60227,1.60201,1.60211,560000001.0
2005-02-15 12:44:00,1.60232,1.60241,1.6019,1.6023,486100001.0
2005-02-15 12:45:00,1.60252,1.60252,1.60188,1.60216,456600001.0
2005-02-15 12:46:00,1.60227,1.60242,1.60214,1.60233,462300001.0
2005-02-15 12:47:00,1.60248,1.60264,1.60181,1.60182,428800000.0
2005-02-15 12:48:00,1.60174,1.6019,1.60161,1.60182,455600001.0
2005-02-15 12:49:00,1.60179,1.60195,1.60167,1.60182,494500002.0
2005-02-15 12:50:00,1.60179,1.60199,1.60152,1.60166,515700004.0
2005-02-15 12:51:00,1.60194,1.60226,1.60188,1.60204,378400001.0
2005-02-15 12:52:00,1.60223,1.60234,1.60202,1.60214,341300000.0
2005-02-15 12:53:00,1.60219,1.60221,1.60192,1.60192,241000001.0
2005-02-15 12:54:00,1.60185,1.60228,1.60183,1.60204,443600001.0
2005-02-15 12:55:00,1.60201,1.60211,1.60183,1.60193,471600000.0
2005-02-15 12:56:00,1.60212,1.60224,1.60187,1.60191,413300001.0
2005-02-15 12:57:00,1.60204,1.60228,1.60187,1.60215,553800000.0
2005-02-15 12:58:00,1.60218,1.60264,1.60218,1.60245,325200000.0
2005-02-15 12:59:00,1.60251,1.60276,1.6023,1.6023,649500002.0
2005-02-15 13:00:00,1.60243,1.60243,1.60185,1.60185,217600000.0
2005-02-15 13:01:00,1.60206,1.60221,1.60161,1.60188,321300000.0
2005-02-15 13:02:00,1.60185,1.60249,1.60185,1.60196,373000000.0
2005-02-15 13:03:00,1.60212,1.60242,1.6019,1.602,425200001.0
2005-02-15 13:04:00,1.6022,1.60243,1.6022,1.60228,229100000.0
2005-02-15 13:05:00,1.60235,1.60235,1.60211,1.60211,137300000.0
2005-02-15 13:06:00,1.60238,1.60241,1.60208,1.6022,369300000.0
2005-02-15 13:07:00,1.60209,1.6023,1.60209,1.60226,333000000.0
2005-02-15 13:08:00,1.60238,1.60261,1.60237,1.60261,159000000.0
2005-02-15 13:09:00,1.60239,1.60252,1.60224,1.60229,331600004.0
2005-02-15 13:10:00,1.60239,1.60258,1.60238,1.60243,134300001.0
2005-02-15 13:11:00,1.60273,1.6031,1.60253,1.60253,433300001.0
2005-02-15 13:12:00,1.60291,1.60332,1.60291,1.60305,267700001.0
2005-02-15 13:13:00,1.60309,1.60335,1.60305,1.60307,314400001.0
2005-02-15 13:14:00,1.60304,1.60318,1.60302,1.60303,405500002.0
2005-02-15 13:15:00,1.60307,1.60329,1.60293,1.60316,407700000.0
2005-02-15 13:16:00,1.60313,1.60317,1.60284,1.60284,140200000.0
2005-02-15 13:17:00,1.60308,1.60327,1.60292,1.60292,144600000.0
2005-02-15 13:18:00,1.60298,1.60352,1.60278,1.60344,313400000.0
2005-02-15 13:19:00,1.60335,1.60353,1.60302,1.60333,318200001.0
2005-02-15 13:20:00,1.60329,1.60356,1.60319,1.60324,204600000.0
2005-02-15 13:21:00,1.60317,1.60371,1.60317,1.60371,163700000.0
2005-02-15 13:22:00,1.60331,1.60372,1.60331,1.60371,254000001.0
2005-02-15 13:23:00,1.6035,1.60356,1.60331,1.60331,237700000.0
2005-02-15 13:24:00,1.60333,1.60348,1.60333,1.60348,250400000.0
2005-02-15 13:25:00,1.60328,1.60334,1.60307,1.60307,177300001.0
2005-02-15 13:26:00,1.60304,1.60333,1.60304,1.60319,229700001.0
2005-02-15 13:27:00,1.60313,1.60313,1.6028,1.60281,332700001.0
2005-02-15 13:28:00,1.6032,1.60337,1.60312,1.60318,551300001.0
2005-02-15 13:29:00,1.60281,1.60316,1.60272,1.60316,547900000.0
2005-02-15 13:30:00,1.60309,1.60309,1.60269,1.60274,573400000.0
2005-02-15 13:31:00,1.60273,1.60296,1.60264,1.60272,481400002.0
2005-02-15 13:32:00,1.60281,1.60303,1.60273,1.60275,218100000.0
2005-02-15 13:33:00,1.60268,1.60296,1.60265,1.6028,398400001.0
2005-02-15 13:34:00,1.60276,1.60292,1.60246,1.60267,295400000.0
2005-02-15 13:35:00,1.60267,1.60276,1.6024,1.60276,374800001.0
2005-02-15 13:36:00,1.6028,1.60307,1.60269,1.60275,461600000.0
2005-02-15 13:37:00,1.60295,1.60329,1.60289,1.60289,515600002.0
2005-02-15 13:38:00,1.60293,1.60312,1.60283,1.60283,409500003.0
2005-02-15 13:39:00,1.60302,1.60302,1.60279,1.60286,277100000.0
2005-02-15 13:40:00,1.60273,1.60317,1.60272,1.60306,441700003.0
2005-02-15 13:41:00,1.60332,1.60344,1.60323,1.60323,244800000.0
2005-02-15 13:42:00,1.60321,1.60334,1.60313,1.60334,171200000.0
2005-02-15 13:43:00,1.60331,1.60347,1.60331,1.60337,96400000.0
2005-02-15 13:44:00,1.60329,1.60329,1.6029,1.60322,291100001.0
2005-02-15 13:45:00,1.60309,1.6032,1.60288,1.60305,449300000.0
2005-02-15 13:46:00,1.60293,1.60327,1.60291,1.60301,461900000.0
2005-02-15 13:47:00,1.60298,1.60326,1.60273,1.60284,500600001.0
2005-02-15 13:48:00,1.60319,1.60328,1.60285,1.60318,261100001.0
2005-02-15 13:49:00,1.60295,1.60344,1.60254,1.60254,207600000.0
2005-02-15 13:50:00,1.60271,1.60295,1.60243,1.60295,304200001.0
2005-02-15 13:51:00,1.60269,1.60301,1.60269,1.60285,276800001.0
2005-02-15 13:52:00,1.60246,1.60303,1.6024,1.60288,439200000.0
2005-02-15 13:53:00,1.60312,1.60322,1.60276,1.60291,507100001.0
2005-02-15 13:54:00,1.60275,1.603,1.60265,1.6029,382600001.0
2005-02-15 13:55:00,1.60285,1.603,1.60275,1.60284,289100000.0
2005-02-15 13:56:00,1.60298,1.60379,1.60295,1.60295,418400002.0
2005-02-15 13:57:00,1.60298,1.60311,1.60261,1.60311,333600000.0
2005-02-15 13:58:00,1.60295,1.60311,1.60276,1.60292,253100001.0
2005-02-15 13:59:00,1.6029,1.60303,1.60257,1.60263,400500000.0
2005-02-15 14:00:00,1.60267,1.60299,1.60261,1.60299,279100000.0
2005-02-15 14:01:00,1.60311,1.60319,1.60284,1.60319,426000001.0
2005-02-15 14:02:00,1.60349,1.60395,1.60349,1.60395,355600003.0
2005-02-15 14:03:00,1.60396,1.6042,1.60364,1.60404,450000001.0
2005-02-15 14:04:00,1.60406,1.60442,1.60393,1.60402,459900002.0
2005-02-15 14:05:00,1.60386,1.60388,1.60309,1.60325,306200000.0
2005-02-15 14:06:00,1.60379,1.6038,1.60327,1.6034,393700002.0
2005-02-15 14:07:00,1.6035,1.60381,1.60326,1.60326,323500002.0
2005-02-15 14:08:00,1.60332,1.60366,1.60308,1.60308,401000003.0
2005-02-15 14:09:00,1.6033,1.6036,1.60326,1.60327,160300000.0
2005-02-15 14:10:00,1.60357,1.60368,1.60334,1.60334,258100000.0
2005-02-15 14:11:00,1.60364,1.60382,1.60335,1.60359,110000000.0
2005-02-15 14:12:00,1.6036,1.6038,1.60351,1.60362,265700000.0
2005-02-15 14:13:00,1.6036,1.60375,1.60357,1.60373,194900001.0
2005-02-15 14:14:00,1.60368,1.60384,1.60364,1.60379,221700001.0
2005-02-15 14:15:00,1.60372,1.60372,1.60332,1.60357,378800001.0
2005-02-15 14:16:00,1.60352,1.60362,1.60342,1.60352,181400000.0
2005-02-15 14:17:00,1.6035,1.60383,1.60337,1.60345,671500002.0
2005-02-15 14:18:00,1.6032,1.6032,1.59965,1.59965,321300000.0
2005-02-15 14:19:00,1.59967,1.60355,1.59967,1.60355,439200001.0
2005-02-15 14:20:00,1.60379,1.60394,1.60371,1.60384,213400000.0
2005-02-15 14:21:00,1.6041,1.6041,1.6039,1.6039,687300003.0
2005-02-15 14:22:00,1.60359,1.60375,1.60346,1.60351,687300003.0
2005-02-15 14:23:00,1.60374,1.60388,1.60362,1.60379,145500000.0
2005-02-15 14:24:00,1.60368,1.60396,1.60356,1.6036,475800001.0
2005-02-15 14:25:00,1.60368,1.60384,1.60355,1.60365,600100002.0
2005-02-15 14:26:00,1.60375,1.60382,1.60359,1.6037,546400001.0
2005-02-15 14:27:00,1.60383,1.60402,1.60353,1.60402,369500000.0
2005-02-15 14:28:00,1.60388,1.60394,1.60337,1.60367,47300000.0
2005-02-15 14:29:00,1.60357,1.60357,1.60321,1.60326,65800001.0
2005-02-15 14:30:00,1.60321,1.60374,1.6031,1.60374,33800000.0
2005-02-15 14:31:00,1.60341,1.60374,1.60341,1.60346,45800000.0
2005-02-15 14:32:00,1.60349,1.60361,1.60333,1.60348,38000000.0
2005-02-15 14:33:00,1.60324,1.60373,1.60324,1.60345,29200000.0
2005-02-15 14:34:00,1.60383,1.60384,1.60353,1.6037,39800000.0
2005-02-15 14:35:00,1.60407,1.60415,1.60378,1.60415,32700000.0
2005-02-15 14:36:00,1.60436,1.60438,1.60367,1.60367,44300000.0
2005-02-15 14:37:00,1.60457,1.60457,1.60396,1.60419,36800000.0
2005-02-15 14:38:00,1.60435,1.60435,1.60407,1.60435,34800000.0
2005-02-15 14:39:00,1.60414,1.60443,1.60382,1.60439,21600000.0
2005-02-15 14:40:00,1.60442,1.60453,1.60415,1.60421,49200001.0
2005-02-15 14:41:00,1.60435,1.60445,1.60387,1.60387,45000000.0
2005-02-15 14:42:00,1.60365,1.6037,1.60304,1.60304,41800000.0
2005-02-15 14:43:00,1.60426,1.60426,1.60319,1.60319,60800000.0
2005-02-15 14:44:00,1.60312,1.60365,1.60312,1.60345,36200000.0
2005-02-15 14:45:00,1.60281,1.60369,1.60194,1.60274,49400000.0
2005-02-15 14:46:00,1.60313,1.6036,1.60293,1.6035,34800000.0
2005-02-15 14:47:00,1.60291,1.60355,1.6019,1.60355,42500000.0
2005-02-15 14:48:00,1.6035,1.6035,1.60321,1.60338,33900000.0
2005-02-15 14:49:00,1.60307,1.60307,1.60257,1.60257,44800000.0
2005-02-15 14:50:00,1.6026,1.60278,1.60217,1.60245,28900000.0
2005-02-15 14:51:00,1.60241,1.60251,1.60183,1.60183,35000000.0
2005-02-15 14:52:00,1.60264,1.60273,1.60232,1.60255,42000001.0
2005-02-15 14:53:00,1.60238,1.6028,1.60201,1.60254,24400000.0
2005-02-15 14:54:00,1.60296,1.60303,1.60264,1.60264,52200000.0
2005-02-15 14:55:00,1.60277,1.60277,1.60205,1.60209,37200000.0
2005-02-15 14:56:00,1.60215,1.60244,1.60215,1.60238,29200000.0
2005-02-15 14:57:00,1.60235,1.60238,1.60215,1.60215,34600000.0
2005-02-15 14:58:00,1.60196,1.60227,1.60196,1.60211,30900000.0
2005-02-15 14:59:00,1.6022,1.60229,1.60211,1.60221,29700000.0
2005-02-15 15:00:00,1.60215,1.60241,1.60198,1.60198,53000000.0
2005-02-15 15:01:00,1.60261,1.60261,1.6022,1.60244,29800000.0
2005-02-15 15:02:00,1.60292,1.60322,1.6026,1.6026,27000000.0
2005-02-15 15:03:00,1.60256,1.60256,1.60187,1.60236,45200000.0
2005-02-15 15:04:00,1.60241,1.60251,1.60217,1.60251,30400000.0
2005-02-15 15:05:00,1.60291,1.60346,1.60265,1.60308,41100000.0
2005-02-15 15:06:00,1.60334,1.60356,1.60308,1.60333,46600001.0
2005-02-15 15:07:00,1.60377,1.60377,1.60291,1.60313,36000000.0
2005-02-15 15:08:00,1.60333,1.60344,1.60326,1.60335,67000000.0
2005-02-15 15:09:00,1.60337,1.60337,1.60287,1.60324,34800000.0
2005-02-15 15:10:00,1.60328,1.60349,1.60302,1.60302,40500000.0
2005-02-15 15:11:00,1.60381,1.60405,1.60379,1.60386,32800000.0
2005-02-15 15:12:00,1.60399,1.60473,1.60399,1.60462,33700000.0
2005-02-15 15:13:00,1.60498,1.60498,1.60444,1.60444,35800000.0
2005-02-15 15:14:00,1.60444,1.60461,1.60433,1.60433,36200000.0
2005-02-15 15:15:00,1.6045,1.60455,1.60404,1.6044,41600000.0
2005-02-15 15:16:00,1.60462,1.60462,1.60426,1.6043,33800000.0
2005-02-15 15:17:00,1.60458,1.60491,1.60429,1.60437,36400000.0
2005-02-15 15:18:00,1.60421,1.60452,1.60407,1.60441,34200000.0
2005-02-15 15:19:00,1.60464,1.60471,1.60436,1.60454,23600000.0
2005-02-15 15:20:00,1.60446,1.60446,1.60406,1.60407,38600000.0
2005-02-15 15:21:00,1.60385,1.60385,1.60361,1.60373,23400000.0
2005-02-15 15:22:00,1.60367,1.60379,1.60337,1.60361,31400000.0
2005-02-15 15:23:00,1.60417,1.60419,1.60398,1.60415,27000000.0
2005-02-15 15:24:00,1.60418,1.60419,1.60384,1.60402,25600000.0
2005-02-15 15:25:00,1.60413,1.60413,1.60375,1.60392,48100000.0
2005-02-15 15:26:00,1.60429,1.60475,1.60412,1.60475,34400000.0
2005-02-15 15:27:00,1.60486,1.60502,1.60422,1.6043,37600000.0
2005-02-15 15:28:00,1.60397,1.60421,1.60372,1.60405,30600000.0
2005-02-15 15:29:00,1.604,1.60442,1.6039,1.60399,29200000.0
2005-02-15 15:30:00,1.6043,1.60443,1.60383,1.60425,51900000.0
2005-02-15 15:31:00,1.60528,1.60558,1.60472,1.60558,46100000.0
2005-02-15 15:32:00,1.60593,1.60659,1.60584,1.60646,42400000.0
2005-02-15 15:33:00,1.6066,1.6066,1.60624,1.60644,54600001.0
2005-02-15 15:34:00,1.60679,1.607,1.60635,1.60686,49100000.0
2005-02-15 15:35:00,1.60735,1.60753,1.60637,1.60706,43400000.0
2005-02-15 15:36:00,1.60559,1.60727,1.60554,1.60659,46400000.0
2005-02-15 15:37:00,1.60676,1.60689,1.60652,1.60661,42400000.0
2005-02-15 15:38:00,1.6064,1.60656,1.6062,1.60631,35600000.0
2005-02-15 15:39:00,1.60623,1.60623,1.60492,1.60492,25800000.0
2005-02-15 15:40:00,1.6051,1.6051,1.60398,1.60398,17400000.0
2005-02-15 15:41:00,1.60436,1.60449,1.60388,1.60443,29000000.0
2005-02-15 15:42:00,1.60459,1.60461,1.60332,1.60356,33400000.0
2005-02-15 15:43:00,1.60392,1.60411,1.60364,1.60389,35200000.0
2005-02-15 15:44:00,1.60382,1.60384,1.60307,1.60329,31600000.0
2005-02-15 15:45:00,1.60334,1.60364,1.60312,1.60346,54200000.0
2005-02-15 15:46:00,1.60337,1.60363,1.60319,1.60319,38200000.0
2005-02-15 15:47:00,1.60311,1.60356,1.60286,1.60356,74200002.0
2005-02-15 15:48:00,1.60345,1.60347,1.60301,1.60313,40600001.0
2005-02-15 15:49:00,1.60334,1.60355,1.60317,1.60346,37800000.0
2005-02-15 15:50:00,1.60342,1.60361,1.60312,1.60316,26800000.0
2005-02-15 15:51:00,1.60319,1.60326,1.60307,1.60313,81200002.0
2005-02-15 15:52:00,1.60313,1.60313,1.60276,1.60278,47200000.0
2005-02-15 15:53:00,1.6025,1.6025,1.60169,1.60171,41000000.0
2005-02-15 15:54:00,1.60151,1.6021,1.60141,1.60181,35000000.0
2005-02-15 15:55:00,1.60216,1.60241,1.60168,1.60184,41800001.0
2005-02-15 15:56:00,1.60229,1.6024,1.60185,1.60185,41200000.0
2005-02-15 15:57:00,1.60187,1.60247,1.60187,1.60213,32800000.0
2005-02-15 15:58:00,1.60324,1.60324,1.60211,1.60211,33900000.0
2005-02-15 15:59:00,1.60197,1.60241,1.60178,1.60215,23600000.0
2005-02-15 16:00:00,1.60203,1.60303,1.60119,1.602,45900000.0
2005-02-15 16:01:00,1.60186,1.60201,1.60125,1.60191,39800000.0
2005-02-15 16:02:00,1.6023,1.60248,1.60169,1.60216,32800000.0
2005-02-15 16:03:00,1.6018,1.60227,1.60152,1.60202,42600000.0
2005-02-15 16:04:00,1.60169,1.60248,1.6015,1.60233,42000000.0
2005-02-15 16:05:00,1.60244,1.60244,1.602,1.60227,27200000.0
2005-02-15 16:06:00,1.60213,1.60259,1.60171,1.60171,56600000.0
2005-02-15 16:07:00,1.60144,1.60212,1.60141,1.60162,38600000.0
2005-02-15 16:08:00,1.60203,1.6024,1.60185,1.60204,37200000.0
2005-02-15 16:09:00,1.60158,1.6018,1.60132,1.60132,40600000.0
2005-02-15 16:10:00,1.60177,1.60191,1.60149,1.60165,40900000.0
2005-02-15 16:11:00,1.60165,1.60184,1.60092,1.60104,23200000.0
2005-02-15 16:12:00,1.60139,1.60143,1.60084,1.60116,40900000.0
2005-02-15 16:13:00,1.6011,1.60143,1.60085,1.60143,32800000.0
2005-02-15 16:14:00,1.60128,1.60149,1.60097,1.60129,63400001.0
2005-02-15 16:15:00,1.6012,1.60141,1.60078,1.60098,31800000.0
2005-02-15 16:16:00,1.60133,1.60146,1.60044,1.60047,42400001.0
2005-02-15 16:17:00,1.60018,1.60054,1.59965,1.60037,37800000.0
2005-02-15 16:18:00,1.60035,1.60047,1.59998,1.6,51400001.0
2005-02-15 16:19:00,1.60024,1.60091,1.59995,1.60081,32200000.0
2005-02-15 16:20:00,1.60059,1.60147,1.60059,1.60099,30200000.0
2005-02-15 16:21:00,1.60144,1.6016,1.60091,1.60133,58300000.0
2005-02-15 16:22:00,1.60183,1.60185,1.60122,1.60133,50400000.0
2005-02-15 16:23:00,1.60173,1.60181,1.60121,1.60136,37400000.0
2005-02-15 16:24:00,1.6019,1.60197,1.60166,1.60166,27800000.0
2005-02-15 16:25:00,1.60201,1.60225,1.60119,1.60213,25400000.0
2005-02-15 16:26:00,1.6022,1.60239,1.60142,1.60142,58300000.0
2005-02-15 16:27:00,1.6017,1.603,1.6017,1.60226,31400000.0
2005-02-15 16:28:00,1.60238,1.60285,1.60178,1.60199,60800001.0
2005-02-15 16:29:00,1.60195,1.60257,1.60182,1.60218,37400000.0
2005-02-15 16:30:00,1.60202,1.60229,1.60176,1.60199,37800000.0
2005-02-15 16:31:00,1.60256,1.60265,1.60212,1.60265,38600000.0
2005-02-15 16:32:00,1.60269,1.60269,1.60206,1.60231,37200000.0
2005-02-15 16:33:00,1.60212,1.60251,1.60194,1.60225,35900000.0
2005-02-15 16:34:00,1.60242,1.60242,1.60128,1.60131,45800000.0
2005-02-15 16:35:00,1.6015,1.60183,1.60115,1.60126,34800000.0
2005-02-15 16:36:00,1.60149,1.60181,1.60125,1.60141,34800000.0
2005-02-15 16:37:00,1.60151,1.60174,1.60126,1.60148,42200000.0
2005-02-15 16:38:00,1.60136,1.60175,1.60136,1.60157,35200000.0
2005-02-15 16:39:00,1.60149,1.60178,1.6013,1.60178,28000000.0
2005-02-15 16:40:00,1.60178,1.60183,1.60128,1.60131,43700000.0
2005-02-15 16:41:00,1.60099,1.60162,1.60099,1.60146,30600000.0
2005-02-15 16:42:00,1.60165,1.60188,1.60155,1.60172,28200000.0
2005-02-15 16:43:00,1.60223,1.60223,1.6017,1.602,64500001.0
2005-02-15 16:44:00,1.60211,1.60214,1.60086,1.60139,45200000.0
2005-02-15 16:45:00,1.6013,1.60172,1.60121,1.60158,44600000.0
2005-02-15 16:46:00,1.60181,1.60181,1.59769,1.60086,47800000.0
2005-02-15 16:47:00,1.60202,1.60225,1.59945,1.60142,66300000.0
2005-02-15 16:48:00,1.60191,1.60191,1.60138,1.60158,42100000.0
2005-02-15 16:49:00,1.60154,1.60212,1.60135,1.60193,40400000.0
2005-02-15 16:50:00,1.60189,1.60204,1.60176,1.602,45900000.0
2005-02-15 16:51:00,1.60182,1.60182,1.60152,1.60174,28400000.0
2005-02-15 16:52:00,1.60184,1.60184,1.60137,1.60168,42000000.0
2005-02-15 16:53:00,1.60138,1.6018,1.60106,1.60158,46300000.0
2005-02-15 16:54:00,1.60192,1.60224,1.6018,1.60211,51600000.0
2005-02-15 16:55:00,1.60249,1.60249,1.60194,1.60208,18400000.0
2005-02-15 16:56:00,1.602,1.60233,1.60185,1.60214,26500000.0
2005-02-15 16:57:00,1.60245,1.60301,1.60245,1.60274,16600000.0
2005-02-15 16:58:00,1.60271,1.60289,1.60227,1.60244,31100000.0
2005-02-15 16:59:00,1.60259,1.60266,1.60215,1.60266,15400000.0
2005-02-15 17:00:00,1.60242,1.60295,1.60242,1.60289,38000000.0
2005-02-15 17:01:00,1.60315,1.60339,1.60254,1.60254,44200000.0
2005-02-15 17:02:00,1.60268,1.60301,1.6025,1.60293,23200000.0
2005-02-15 17:03:00,1.60312,1.60362,1.60292,1.6034,50300000.0
2005-02-15 17:04:00,1.6037,1.6037,1.60303,1.60332,60600002.0
2005-02-15 17:05:00,1.60348,1.60389,1.60326,1.60385,37100000.0
2005-02-15 17:06:00,1.60411,1.60426,1.60374,1.60393,42800000.0
2005-02-15 17:07:00,1.60373,1.60398,1.6037,1.60386,56900000.0
2005-02-15 17:08:00,1.60377,1.60403,1.60377,1.60396,41800000.0
2005-02-15 17:09:00,1.60394,1.60394,1.6033,1.60355,53400000.0
2005-02-15 17:10:00,1.6035,1.60366,1.60307,1.60315,42700000.0
2005-02-15 17:11:00,1.60318,1.60327,1.60298,1.60312,49100001.0
2005-02-15 17:12:00,1.60305,1.60305,1.60214,1.60224,40100000.0
2005-02-15 17:13:00,1.60198,1.60218,1.60168,1.60212,36400000.0
2005-02-15 17:14:00,1.60155,1.60205,1.60143,1.60143,47400000.0
2005-02-15 17:15:00,1.6019,1.6019,1.6014,1.6014,35000000.0
2005-02-15 17:16:00,1.60162,1.60172,1.60148,1.60148,54000001.0
2005-02-15 17:17:00,1.6016,1.60175,1.60125,1.6016,63300001.0
2005-02-15 17:18:00,1.60195,1.60195,1.60095,1.60116,45200000.0
2005-02-15 17:19:00,1.60107,1.60137,1.60107,1.60129,25800000.0
2005-02-15 17:20:00,1.60141,1.60141,1.60029,1.60037,29400000.0
2005-02-15 17:21:00,1.6012,1.6014,1.60058,1.60113,45600000.0
2005-02-15 17:22:00,1.60127,1.60146,1.60093,1.60128,45000000.0
2005-02-15 17:23:00,1.60117,1.60174,1.60117,1.60172,18200000.0
2005-02-15 17:24:00,1.60145,1.60167,1.60106,1.60111,28000000.0
2005-02-15 17:25:00,1.60121,1.60167,1.60121,1.6016,66400000.0
2005-02-15 17:26:00,1.60153,1.60162,1.60139,1.60155,39400000.0
2005-02-15 17:27:00,1.60175,1.60181,1.60152,1.60152,18200000.0
2005-02-15 17:28:00,1.60183,1.60183,1.60126,1.60137,28200000.0
2005-02-15 17:29:00,1.60156,1.60192,1.60128,1.60128,46100000.0
2005-02-15 17:30:00,1.60137,1.60154,1.60096,1.60145,59900001.0
2005-02-15 17:31:00,1.60184,1.60184,1.60095,1.60098,45200000.0
2005-02-15 17:32:00,1.60109,1.6014,1.60109,1.60124,24800000.0
2005-02-15 17:33:00,1.60133,1.6014,1.60033,1.60033,45600000.0
2005-02-15 17:34:00,1.60061,1.60108,1.60054,1.60077,56200001.0
2005-02-15 17:35:00,1.60089,1.6009,1.60045,1.60076,33300000.0
2005-02-15 17:36:00,1.60103,1.60109,1.6005,1.60101,47700000.0
2005-02-15 17:37:00,1.60089,1.60128,1.60062,1.60087,28200000.0
2005-02-15 17:38:00,1.60065,1.6011,1.60037,1.60037,47400000.0
2005-02-15 17:39:00,1.60067,1.60097,1.60067,1.60097,27800000.0
2005-02-15 17:40:00,1.60097,1.60124,1.60083,1.60083,31400000.0
2005-02-15 17:41:00,1.60071,1.60122,1.60065,1.60072,63100000.0
2005-02-15 17:42:00,1.60085,1.60116,1.6005,1.60086,37400000.0
2005-02-15 17:43:00,1.60131,1.6014,1.60059,1.60059,45500000.0
2005-02-15 17:44:00,1.60064,1.60082,1.60025,1.60025,30000000.0
2005-02-15 17:45:00,1.60066,1.60069,1.60009,1.6004,40000000.0
2005-02-15 17:46:00,1.60074,1.60083,1.60039,1.60082,51300000.0
2005-02-15 17:47:00,1.60096,1.6014,1.6007,1.6007,49400000.0
2005-02-15 17:48:00,1.60091,1.60132,1.60074,1.60132,32000000.0
2005-02-15 17:49:00,1.60146,1.60146,1.601,1.60118,37600000.0
2005-02-15 17:50:00,1.60131,1.60144,1.601,1.60131,21200000.0
2005-02-15 17:51:00,1.60157,1.60187,1.60132,1.60135,49800000.0
2005-02-15 17:52:00,1.60161,1.60168,1.60136,1.60154,38800000.0
2005-02-15 17:53:00,1.60161,1.60191,1.60161,1.60184,40000000.0
2005-02-15 17:54:00,1.6016,1.60164,1.59988,1.60078,41200000.0
2005-02-15 17:55:00,1.60146,1.60163,1.60078,1.60163,25400000.0
2005-02-15 17:56:00,1.60137,1.60156,1.60127,1.60135,23800000.0
2005-02-15 17:57:00,1.60149,1.60151,1.60126,1.60127,46500000.0
2005-02-15 17:58:00,1.60153,1.60162,1.60127,1.60157,39600000.0
2005-02-15 17:59:00,1.60192,1.60218,1.60116,1.6016,38200000.0
2005-02-15 18:00:00,1.60233,1.60244,1.60144,1.602,30000000.0
2005-02-15 18:01:00,1.6024,1.60255,1.60178,1.60181,67100000.0
2005-02-15 18:02:00,1.60187,1.6022,1.6016,1.6016,42600000.0
2005-02-15 18:03:00,1.6017,1.60197,1.60159,1.60161,43400000.0
2005-02-15 18:04:00,1.60218,1.60218,1.60176,1.60182,35800000.0
2005-02-15 18:05:00,1.60189,1.6019,1.6016,1.60171,25400000.0
2005-02-15 18:06:00,1.60182,1.60214,1.60168,1.60173,42000000.0
2005-02-15 18:07:00,1.60208,1.60208,1.60138,1.60138,48800001.0
2005-02-15 18:08:00,1.60156,1.60177,1.60125,1.60162,41900000.0
2005-02-15 18:09:00,1.60179,1.60196,1.60133,1.60185,44400000.0
2005-02-15 18:10:00,1.60195,1.60242,1.60183,1.60196,38800000.0
2005-02-15 18:11:00,1.60226,1.60249,1.60192,1.60219,56900000.0
2005-02-15 18:12:00,1.60205,1.60213,1.60168,1.60168,41000000.0
2005-02-15 18:13:00,1.6018,1.60197,1.60156,1.60171,47200000.0
2005-02-15 18:14:00,1.60107,1.60177,1.60107,1.60141,34000000.0
2005-02-15 18:15:00,1.60172,1.60183,1.60166,1.60183,42000000.0
2005-02-15 18:16:00,1.60196,1.60198,1.60157,1.60172,23200000.0
2005-02-15 18:17:00,1.6017,1.60189,1.60131,1.60131,53100000.0
2005-02-15 18:18:00,1.60154,1.602,1.60129,1.60129,66400002.0
2005-02-15 18:19:00,1.60161,1.60184,1.60138,1.60169,17400000.0
2005-02-15 18:20:00,1.60193,1.60193,1.6012,1.60134,27400000.0
2005-02-15 18:21:00,1.60157,1.60169,1.60121,1.60143,43600000.0
2005-02-15 18:22:00,1.6016,1.60207,1.60156,1.60186,29200000.0
2005-02-15 18:23:00,1.60203,1.60226,1.60133,1.60133,40200000.0
2005-02-15 18:24:00,1.60191,1.60207,1.60128,1.60128,35200000.0
2005-02-15 18:25:00,1.60153,1.60179,1.6013,1.60165,42500000.0
2005-02-15 18:26:00,1.60189,1.60189,1.60116,1.60116,22800000.0
2005-02-15 18:27:00,1.60124,1.60138,1.60061,1.60061,27600000.0
2005-02-15 18:28:00,1.6009,1.601,1.60044,1.60044,37600000.0
2005-02-15 18:29:00,1.60069,1.60088,1.60043,1.60073,40900000.0
2005-02-15 18:30:00,1.6009,1.6009,1.60031,1.60032,46200001.0
2005-02-15 18:31:00,1.60064,1.60071,1.60025,1.60042,36400000.0
2005-02-15 18:32:00,1.60052,1.6007,1.60021,1.60046,30400000.0
2005-02-15 18:33:00,1.60016,1.60056,1.60015,1.6003,58600000.0
2005-02-15 18:34:00,1.60021,1.60021,1.59977,1.59998,54200001.0
2005-02-15 18:35:00,1.59983,1.60035,1.59951,1.60015,48700000.0
2005-02-15 18:36:00,1.59984,1.60008,1.5995,1.59972,53100000.0
2005-02-15 18:37:00,1.60019,1.60026,1.59974,1.59992,58200002.0
2005-02-15 18:38:00,1.60003,1.60037,1.59963,1.60037,40600001.0
2005-02-15 18:39:00,1.6003,1.60054,1.60015,1.60038,45400001.0
2005-02-15 18:40:00,1.60044,1.60057,1.59994,1.59997,44800000.0
2005-02-15 18:41:00,1.60037,1.6009,1.60037,1.60084,35200000.0
2005-02-15 18:42:00,1.60089,1.60093,1.60047,1.60072,50800000.0
2005-02-15 18:43:00,1.60092,1.60121,1.60071,1.60103,40000000.0
2005-02-15 18:44:00,1.60072,1.60089,1.60046,1.60079,27000000.0
2005-02-15 18:45:00,1.60089,1.60095,1.60058,1.60071,50600001.0
2005-02-15 18:46:00,1.60065,1.60094,1.60057,1.60075,32700000.0
2005-02-15 18:47:00,1.60079,1.60108,1.60067,1.60107,32300000.0
2005-02-15 18:48:00,1.60097,1.60107,1.60064,1.60093,39400000.0
2005-02-15 18:49:00,1.60062,1.60074,1.60045,1.60074,26500000.0
2005-02-15 18:50:00,1.60096,1.6011,1.60084,1.60096,46400001.0
2005-02-15 18:51:00,1.60081,1.60126,1.6008,1.6008,57300000.0
2005-02-15 18:52:00,1.60103,1.60118,1.60079,1.6009,47600000.0
2005-02-15 18:53:00,1.60087,1.60104,1.60083,1.60089,46000000.0
2005-02-15 18:54:00,1.60109,1.60109,1.60074,1.60087,25800000.0
2005-02-15 18:55:00,1.60105,1.60122,1.60081,1.60082,28400000.0
2005-02-15 18:56:00,1.60048,1.60086,1.6002,1.6002,53800000.0
2005-02-15 18:57:00,1.60062,1.60062,1.60032,1.60032,37200000.0
2005-02-15 18:58:00,1.60043,1.60055,1.60016,1.6002,20200000.0
2005-02-15 18:59:00,1.6005,1.60066,1.60028,1.60028,32800000.0
2005-02-15 19:00:00,1.60069,1.6007,1.60017,1.60019,40200000.0
2005-02-15 19:01:00,1.60089,1.60091,1.60033,1.60043,39000000.0
2005-02-15 19:02:00,1.6005,1.60068,1.60042,1.60066,40200000.0
2005-02-15 19:03:00,1.60058,1.60109,1.60056,1.60077,46600000.0
2005-02-15 19:04:00,1.60077,1.60106,1.60077,1.601,47900000.0
2005-02-15 19:05:00,1.60107,1.60107,1.60079,1.60083,37300000.0
2005-02-15 19:06:00,1.60088,1.60088,1.60052,1.60067,29600000.0
2005-02-15 19:07:00,1.60073,1.60073,1.59822,1.59967,56300000.0
2005-02-15 19:08:00,1.60018,1.60049,1.59993,1.60031,45000000.0
2005-02-15 19:09:00,1.60055,1.60061,1.60011,1.6004,49600000.0
2005-02-15 19:10:00,1.6005,1.60061,1.59989,1.59989,37400000.0
2005-02-15 19:11:00,1.60056,1.60065,1.60027,1.60027,52400000.0
2005-02-15 19:12:00,1.6001,1.60043,1.6001,1.60042,25200000.0
2005-02-15 19:13:00,1.60051,1.60057,1.60001,1.60019,47700000.0
2005-02-15 19:14:00,1.60015,1.60026,1.59996,1.6001,37200000.0
2005-02-15 19:15:00,1.59995,1.60007,1.59965,1.60007,37800000.0
2005-02-15 19:16:00,1.59989,1.60021,1.59989,1.59994,42600000.0
2005-02-15 19:17:00,1.60029,1.6003,1.59998,1.6002,42200000.0
2005-02-15 19:18:00,1.6004,1.6005,1.60029,1.6005,25600000.0
2005-02-15 19:19:00,1.60065,1.60069,1.60024,1.60059,52300001.0
2005-02-15 19:20:00,1.60051,1.60085,1.60047,1.6007,32400000.0
2005-02-15 19:21:00,1.6006,1.60092,1.60052,1.60057,34200000.0
2005-02-15 19:22:00,1.60071,1.60071,1.60048,1.6006,29000000.0
2005-02-15 19:23:00,1.60049,1.60049,1.59998,1.60007,44200000.0
2005-02-15 19:24:00,1.60009,1.6004,1.60003,1.60033,40700000.0
2005-02-15 19:25:00,1.60035,1.60035,1.59988,1.6003,35100000.0
2005-02-15 19:26:00,1.60038,1.60062,1.60012,1.60051,30200000.0
2005-02-15 19:27:00,1.60036,1.60073,1.60015,1.60073,38300000.0
2005-02-15 19:28:00,1.60068,1.6008,1.60023,1.6004,47400000.0
2005-02-15 19:29:00,1.60031,1.60052,1.59996,1.60048,26400000.0
2005-02-15 19:30:00,1.60058,1.60063,1.60051,1.60053,44500000.0
2005-02-15 19:31:00,1.6006,1.60077,1.60044,1.60077,64000000.0
2005-02-15 19:32:00,1.60079,1.60108,1.60079,1.60098,51600000.0
2005-02-15 19:33:00,1.60112,1.60127,1.60076,1.60099,27600000.0
2005-02-15 19:34:00,1.60104,1.60105,1.60078,1.60099,30800000.0
2005-02-15 19:35:00,1.60108,1.60122,1.60077,1.60106,41200000.0
2005-02-15 19:36:00,1.60073,1.60147,1.60042,1.60147,18800000.0
2005-02-15 19:37:00,1.60122,1.60164,1.60101,1.60117,56000000.0
2005-02-15 19:38:00,1.60142,1.60184,1.60142,1.60151,34100000.0
2005-02-15 19:39:00,1.60157,1.60157,1.6006,1.60084,50500000.0
2005-02-15 19:40:00,1.60101,1.60179,1.60101,1.60179,45800001.0
2005-02-15 19:41:00,1.60204,1.60217,1.60181,1.60217,43500000.0
2005-02-15 19:42:00,1.60189,1.60204,1.60151,1.60188,55000001.0
2005-02-15 19:43:00,1.60206,1.60218,1.60154,1.60204,28400000.0
2005-02-15 19:44:00,1.60198,1.60212,1.60165,1.60185,36000000.0
2005-02-15 19:45:00,1.60175,1.60187,1.60099,1.60121,37400000.0
2005-02-15 19:46:00,1.60132,1.60184,1.60132,1.60145,54200000.0
2005-02-15 19:47:00,1.60199,1.60264,1.60149,1.60149,56000000.0
2005-02-15 19:48:00,1.6024,1.6024,1.60178,1.60232,40400000.0
2005-02-15 19:49:00,1.60248,1.60269,1.60234,1.60253,20400000.0
2005-02-15 19:50:00,1.60272,1.60321,1.60263,1.60281,37100000.0
2005-02-15 19:51:00,1.60259,1.60305,1.60259,1.60286,36000000.0
2005-02-15 19:52:00,1.60299,1.60346,1.60295,1.60319,35400000.0
2005-02-15 19:53:00,1.60343,1.60359,1.60313,1.60313,37400000.0
2005-02-15 19:54:00,1.60303,1.60307,1.60292,1.60292,44500000.0
2005-02-15 19:55:00,1.60294,1.60318,1.60286,1.60287,25400000.0
2005-02-15 19:56:00,1.60296,1.60303,1.60201,1.60221,28000000.0
2005-02-15 19:57:00,1.60271,1.6029,1.60227,1.60258,30400000.0
2005-02-15 19:58:00,1.60279,1.60302,1.60268,1.60269,28400000.0
2005-02-15 19:59:00,1.60326,1.60331,1.60268,1.60268,33000000.0
2005-02-15 20:00:00,1.60301,1.60301,1.60177,1.60177,40400000.0
2005-02-15 20:01:00,1.60262,1.60274,1.60224,1.60237,53900000.0
2005-02-15 20:02:00,1.60252,1.60252,1.60171,1.60179,33000000.0
2005-02-15 20:03:00,1.60196,1.60196,1.60161,1.60162,26800000.0
2005-02-15 20:04:00,1.60178,1.60178,1.60107,1.6014,28000000.0
2005-02-15 20:05:00,1.60144,1.60178,1.60139,1.60174,56600002.0
2005-02-15 20:06:00,1.60194,1.60212,1.60179,1.60193,36200000.0
2005-02-15 20:07:00,1.60195,1.60201,1.60151,1.60151,42400000.0
2005-02-15 20:08:00,1.60174,1.60174,1.60124,1.60164,32800000.0
2005-02-15 20:09:00,1.60158,1.60164,1.60148,1.60152,28000000.0
2005-02-15 20:10:00,1.60109,1.60154,1.60109,1.6014,44300000.0
2005-02-15 20:11:00,1.60166,1.60178,1.60146,1.60178,25600000.0
2005-02-15 20:12:00,1.60194,1.60194,1.60142,1.60188,54600000.0
2005-02-15 20:13:00,1.60177,1.6019,1.60166,1.6019,36600000.0
2005-02-15 20:14:00,1.6018,1.60183,1.60125,1.60148,40400000.0
2005-02-15 20:15:00,1.6015,1.60163,1.60133,1.60133,45200000.0
2005-02-15 20:16:00,1.60138,1.6015,1.60121,1.60135,43100000.0
2005-02-15 20:17:00,1.60125,1.60125,1.6007,1.60123,43100000.0
2005-02-15 20:18:00,1.60118,1.60124,1.60096,1.60096,29200000.0
2005-02-15 20:19:00,1.60089,1.60108,1.60078,1.60107,47000000.0
2005-02-15 20:20:00,1.60121,1.60125,1.60092,1.60121,36600000.0
2005-02-15 20:21:00,1.60106,1.60123,1.60091,1.60091,39600000.0
2005-02-15 20:22:00,1.60117,1.60117,1.60062,1.60089,32800000.0
2005-02-15 20:23:00,1.60122,1.6013,1.60076,1.60077,40000000.0
2005-02-15 20:24:00,1.60111,1.60111,1.60071,1.60071,32800000.0
2005-02-15 20:25:00,1.60117,1.60117,1.60064,1.60064,65200001.0
2005-02-15 20:26:00,1.60115,1.60115,1.60064,1.60095,43600000.0
2005-02-15 20:27:00,1.60114,1.60134,1.60079,1.6011,55000000.0
2005-02-15 20:28:00,1.6012,1.60138,1.60108,1.60123,20000000.0
2005-02-15 20:29:00,1.60112,1.60112,1.60062,1.60094,50200000.0
2005-02-15 20:30:00,1.60103,1.60119,1.60089,1.60113,42500000.0
2005-02-15 20:31:00,1.60121,1.60132,1.60075,1.60132,34200000.0
2005-02-15 20:32:00,1.60101,1.60146,1.60072,1.60146,46200000.0
2005-02-15 20:33:00,1.60164,1.60164,1.60123,1.60154,42400000.0
2005-02-15 20:34:00,1.60158,1.6018,1.60152,1.60152,47200000.0
2005-02-15 20:35:00,1.60173,1.60194,1.6017,1.60194,45800000.0
2005-02-15 20:36:00,1.60221,1.60248,1.60218,1.60222,52000000.0
2005-02-15 20:37:00,1.60216,1.60216,1.6017,1.602,49400000.0
2005-02-15 20:38:00,1.60227,1.60287,1.60209,1.60258,30400000.0
2005-02-15 20:39:00,1.60226,1.60226,1.60122,1.60185,41800000.0
2005-02-15 20:40:00,1.60249,1.60268,1.60234,1.60265,50200000.0
2005-02-15 20:41:00,1.6027,1.60309,1.60262,1.60309,36400000.0
2005-02-15 20:42:00,1.60268,1.60268,1.60128,1.60246,60800001.0
2005-02-15 20:43:00,1.60254,1.60254,1.60166,1.60183,23400000.0
2005-02-15 20:44:00,1.60244,1.6025,1.60204,1.60244,33800000.0
2005-02-15 20:45:00,1.60224,1.60243,1.60223,1.60226,34800000.0
2005-02-15 20:46:00,1.60247,1.60247,1.60219,1.60221,32200000.0
2005-02-15 20:47:00,1.60244,1.60265,1.60216,1.60216,43100000.0
2005-02-15 20:48:00,1.60226,1.60226,1.60181,1.60181,65800000.0
2005-02-15 20:49:00,1.60197,1.60219,1.60163,1.60163,28400000.0
2005-02-15 20:50:00,1.60184,1.60212,1.60184,1.60212,30400000.0
2005-02-15 20:51:00,1.60188,1.60188,1.60159,1.60164,32700000.0
2005-02-15 20:52:00,1.60167,1.60184,1.60145,1.60145,27000000.0
2005-02-15 20:53:00,1.60143,1.60157,1.60141,1.60142,52200000.0
2005-02-15 20:54:00,1.60147,1.60185,1.60147,1.6017,37600000.0
2005-02-15 20:55:00,1.60169,1.6018,1.60159,1.60171,26400000.0
2005-02-15 20:56:00,1.60159,1.60159,1.60137,1.60154,19800000.0
2005-02-15 20:57:00,1.60171,1.60185,1.60168,1.60176,45200000.0
2005-02-15 20:58:00,1.60184,1.60192,1.60163,1.60191,31000000.0
2005-02-15 20:59:00,1.60186,1.60203,1.6018,1.60202,61100000.0
2005-02-15 21:00:00,1.60175,1.60193,1.60147,1.60183,27800000.0
2005-02-15 21:01:00,1.60172,1.60218,1.6016,1.6016,21200000.0
2005-02-15 21:02:00,1.60187,1.60207,1.60162,1.60207,42200000.0
2005-02-15 21:03:00,1.60188,1.60199,1.60177,1.60182,23200000.0
2005-02-15 21:04:00,1.60212,1.60216,1.60173,1.60199,28200000.0
2005-02-15 21:05:00,1.60206,1.60238,1.60206,1.6022,41600000.0
2005-02-15 21:06:00,1.60223,1.60223,1.60184,1.60202,44800000.0
2005-02-15 21:07:00,1.60195,1.60195,1.60152,1.60163,56800000.0
2005-02-15 21:08:00,1.60174,1.60174,1.60118,1.60148,26600000.0
2005-02-15 21:09:00,1.60169,1.60169,1.60133,1.6015,41800000.0
2005-02-15 21:10:00,1.60139,1.60146,1.60119,1.60126,42800001.0
2005-02-15 21:11:00,1.60124,1.60171,1.60105,1.60126,30000000.0
2005-02-15 21:12:00,1.6015,1.60176,1.60147,1.60149,51400001.0
2005-02-15 21:13:00,1.6015,1.60171,1.60135,1.60139,55600000.0
2005-02-15 21:14:00,1.60136,1.60156,1.60124,1.60141,39800000.0
2005-02-15 21:15:00,1.60164,1.60178,1.60145,1.6015,47200000.0
2005-02-15 21:16:00,1.60111,1.60157,1.60111,1.60157,54200000.0
2005-02-15 21:17:00,1.60173,1.60173,1.60123,1.60123,33600000.0
2005-02-15 21:18:00,1.60165,1.60165,1.60076,1.60126,43700000.0
2005-02-15 21:19:00,1.60137,1.60149,1.60118,1.60118,35900000.0
2005-02-15 21:20:00,1.60118,1.60141,1.60115,1.60125,38400000.0
2005-02-15 21:21:00,1.60128,1.6014,1.60107,1.60118,26300000.0
2005-02-15 21:22:00,1.60076,1.60134,1.60076,1.60121,36000000.0
2005-02-15 21:23:00,1.60121,1.60124,1.60069,1.60069,39800000.0
2005-02-15 21:24:00,1.60113,1.60157,1.60106,1.60131,43600000.0
2005-02-15 21:25:00,1.60126,1.60144,1.60103,1.60103,34400000.0
2005-02-15 21:26:00,1.60142,1.60152,1.60117,1.60126,24800000.0
2005-02-15 21:27:00,1.6013,1.60138,1.60127,1.60134,35400000.0
2005-02-15 21:28:00,1.60121,1.60141,1.60121,1.60141,45200001.0
2005-02-15 21:29:00,1.60159,1.60171,1.60149,1.60163,35900000.0
2005-02-15 21:30:00,1.60162,1.60168,1.60143,1.60152,33600001.0
2005-02-15 21:31:00,1.60148,1.6017,1.60135,1.60161,47400000.0
2005-02-15 21:32:00,1.60161,1.60161,1.60137,1.6014,31600000.0
2005-02-15 21:33:00,1.6016,1.60166,1.60122,1.60132,28000000.0
2005-02-15 21:34:00,1.60125,1.60136,1.60101,1.60103,22600000.0
2005-02-15 21:35:00,1.60109,1.60122,1.60088,1.60122,43900000.0
2005-02-15 21:36:00,1.60149,1.60149,1.60111,1.6014,36300000.0
2005-02-15 21:37:00,1.60152,1.60152,1.60134,1.60141,40200000.0
2005-02-15 21:38:00,1.60151,1.6016,1.60145,1.60149,26600000.0
2005-02-15 21:39:00,1.60162,1.60204,1.60162,1.60197,39800000.0
2005-02-15 21:40:00,1.60195,1.60205,1.6017,1.60174,29400000.0
2005-02-15 21:41:00,1.60176,1.60195,1.60161,1.60172,39600000.0
2005-02-15 21:42:00,1.60211,1.60216,1.60135,1.60135,28000000.0
2005-02-15 21:43:00,1.60169,1.60218,1.60165,1.60218,40400000.0
2005-02-15 21:44:00,1.60205,1.60224,1.60198,1.60203,26700000.0
2005-02-15 21:45:00,1.60211,1.60211,1.60174,1.60174,25800000.0
2005-02-15 21:46:00,1.60195,1.60209,1.60173,1.60197,29600000.0
2005-02-15 21:47:00,1.60202,1.60226,1.60202,1.60204,27800000.0
2005-02-15 21:48:00,1.60217,1.60217,1.60134,1.6016,43400000.0
2005-02-15 21:49:00,1.60177,1.60177,1.60153,1.60168,60000001.0
2005-02-15 21:50:00,1.60176,1.60177,1.60151,1.60165,27000000.0
2005-02-15 21:51:00,1.60152,1.60186,1.60152,1.60164,39600000.0
2005-02-15 21:52:00,1.60168,1.60191,1.60145,1.60153,36800000.0
2005-02-15 21:53:00,1.6019,1.60197,1.60146,1.60146,50000000.0
2005-02-15 21:54:00,1.60144,1.60175,1.60144,1.60166,39200000.0
2005-02-15 21:55:00,1.60179,1.60179,1.60159,1.60178,45700000.0
2005-02-15 21:56:00,1.60165,1.60182,1.60153,1.6018,25400000.0
2005-02-15 21:57:00,1.6019,1.6019,1.60128,1.60174,33200000.0
2005-02-15 21:58:00,1.60171,1.6018,1.60148,1.60155,38500000.0
2005-02-15 21:59:00,1.60204,1.6022,1.60154,1.60181,20600000.0
2005-02-15 22:00:00,1.60216,1.60222,1.6021,1.60214,46000000.0
2005-02-15 22:01:00,1.60194,1.60206,1.6017,1.6017,35600000.0
2005-02-15 22:02:00,1.60164,1.60164,1.60141,1.60149,37700000.0
2005-02-15 22:03:00,1.60189,1.60203,1.6017,1.60203,36000001.0
2005-02-15 22:04:00,1.60206,1.60206,1.60169,1.60169,42600000.0
2005-02-15 22:05:00,1.60226,1.60226,1.60185,1.60221,41000000.0
2005-02-15 22:06:00,1.60235,1.60235,1.60178,1.60212,39000000.0
2005-02-15 22:07:00,1.60214,1.60218,1.60186,1.60217,38000000.0
2005-02-15 22:08:00,1.6017,1.60225,1.6017,1.60225,29200000.0
2005-02-15 22:09:00,1.60236,1.60251,1.60184,1.60184,35200000.0
2005-02-15 22:10:00,1.60251,1.60256,1.60226,1.60252,51500000.0
2005-02-15 22:11:00,1.60242,1.60246,1.6021,1.60224,24700000.0
2005-02-15 22:12:00,1.60258,1.60261,1.60237,1.60242,48200000.0
2005-02-15 22:13:00,1.60267,1.60267,1.60256,1.60259,33000000.0
2005-02-15 22:14:00,1.60242,1.60274,1.60236,1.60236,57500000.0
2005-02-15 22:15:00,1.60243,1.60269,1.60241,1.60252,32000000.0
2005-02-15 22:16:00,1.60228,1.60239,1.60187,1.60187,32700000.0
2005-02-15 22:17:00,1.6019,1.60199,1.60173,1.60189,35600000.0
2005-02-15 22:18:00,1.60248,1.60273,1.60203,1.60203,33000000.0
2005-02-15 22:19:00,1.60228,1.60257,1.60228,1.60248,37200000.0
2005-02-15 22:20:00,1.60245,1.60273,1.60228,1.60238,63300000.0
2005-02-15 22:21:00,1.60218,1.60221,1.60189,1.60189,25000000.0
2005-02-15 22:22:00,1.60189,1.60207,1.60178,1.60179,58800000.0
2005-02-15 22:23:00,1.60227,1.60236,1.60185,1.60185,32800000.0
2005-02-15 22:24:00,1.60195,1.60216,1.60169,1.60216,47900000.0
2005-02-15 22:25:00,1.60214,1.6023,1.60212,1.60212,35400000.0
2005-02-15 22:26:00,1.60178,1.60208,1.60178,1.60207,22200000.0
2005-02-15 22:27:00,1.60199,1.60199,1.60141,1.60152,49200000.0
2005-02-15 22:28:00,1.6013,1.60174,1.6013,1.60158,57300000.0
2005-02-15 22:29:00,1.6017,1.60173,1.60155,1.60171,27700000.0
2005-02-15 22:30:00,1.60173,1.60182,1.60151,1.60168,38900000.0
2005-02-15 22:31:00,1.60167,1.60198,1.6012,1.60179,24300000.0
2005-02-15 22:32:00,1.60161,1.60169,1.6015,1.60161,41000000.0
2005-02-15 22:33:00,1.60157,1.60192,1.60157,1.60192,28200000.0
2005-02-15 22:34:00,1.60208,1.60222,1.60192,1.60208,36600000.0
2005-02-15 22:35:00,1.60202,1.60202,1.60169,1.60169,34800000.0
2005-02-15 22:36:00,1.60188,1.6023,1.60156,1.60156,38800000.0
2005-02-15 22:37:00,1.60202,1.60209,1.6018,1.60204,49600000.0
2005-02-15 22:38:00,1.602,1.60217,1.60192,1.60206,47200000.0
2005-02-15 22:39:00,1.60206,1.60218,1.60193,1.60199,35200000.0
2005-02-15 22:40:00,1.60204,1.60211,1.6018,1.60182,50800000.0
2005-02-15 22:41:00,1.60201,1.60222,1.60199,1.60219,31600000.0
2005-02-15 22:42:00,1.60231,1.60231,1.60188,1.60196,25800000.0
2005-02-15 22:43:00,1.60198,1.60208,1.6019,1.60208,49000000.0
2005-02-15 22:44:00,1.60181,1.60218,1.60181,1.60218,30600000.0
2005-02-15 22:45:00,1.60222,1.60232,1.60208,1.60208,35400000.0
2005-02-15 22:46:00,1.60225,1.60234,1.60212,1.60212,46300000.0
2005-02-15 22:47:00,1.60241,1.60241,1.60212,1.60212,32800000.0
2005-02-15 22:48:00,1.60187,1.60225,1.60187,1.60211,37400000.0
2005-02-15 22:49:00,1.60226,1.60252,1.60204,1.60217,35500000.0
2005-02-15 22:50:00,1.60223,1.60243,1.60223,1.60223,18600000.0
2005-02-15 22:51:00,1.60232,1.60246,1.60225,1.60246,43200001.0
2005-02-15 22:52:00,1.60223,1.60224,1.60172,1.6018,27800000.0
2005-02-15 22:53:00,1.60208,1.60215,1.60152,1.60191,52300000.0
2005-02-15 22:54:00,1.60146,1.60146,1.60031,1.60136,50200000.0
2005-02-15 22:55:00,1.60179,1.60183,1.60157,1.60157,21400000.0
2005-02-15 22:56:00,1.60178,1.60178,1.60005,1.60005,36600000.0
2005-02-15 22:57:00,1.60155,1.60155,1.60082,1.60082,52700000.0
2005-02-15 22:58:00,1.60112,1.60118,1.60082,1.60082,31600000.0
2005-02-15 22:59:00,1.60112,1.60129,1.60098,1.60129,64000000.0
2005-02-15 23:00:00,1.60113,1.60151,1.60113,1.60125,20800000.0
2005-02-15 23:01:00,1.60136,1.60163,1.60095,1.60163,45000000.0
2005-02-15 23:02:00,1.60147,1.60162,1.60125,1.60128,61200002.0
2005-02-15 23:03:00,1.6012,1.6012,1.60077,1.60077,49500000.0
2005-02-15 23:04:00,1.60087,1.60116,1.6007,1.60116,27600000.0
2005-02-15 23:05:00,1.60111,1.60139,1.60099,1.60139,28800000.0
2005-02-15 23:06:00,1.60122,1.60137,1.60092,1.60137,34800000.0
2005-02-15 23:07:00,1.60105,1.60149,1.60105,1.60131,37900000.0
2005-02-15 23:08:00,1.60125,1.60154,1.6012,1.60123,32400000.0
2005-02-15 23:09:00,1.60163,1.60174,1.60126,1.6013,32600000.0
2005-02-15 23:10:00,1.60123,1.60132,1.60058,1.60085,37200000.0
2005-02-15 23:11:00,1.60146,1.60148,1.60133,1.60138,39800000.0
2005-02-15 23:12:00,1.60149,1.60151,1.60119,1.60132,30400000.0
2005-02-15 23:13:00,1.60045,1.60122,1.60045,1.60099,46900000.0
2005-02-15 23:14:00,1.60144,1.6015,1.60133,1.6015,45700000.0
2005-02-15 23:15:00,1.60175,1.60178,1.60112,1.60164,40400000.0
2005-02-15 23:16:00,1.6018,1.6018,1.6018,1.6018,39400000.0
2005-02-15 23:17:00,1.60183,1.60185,1.60164,1.60181,39400000.0
2005-02-15 23:18:00,1.60199,1.60202,1.60162,1.60184,52300000.0
2005-02-15 23:19:00,1.6015,1.6015,1.6015,1.6015,39800000.0
2005-02-15 23:20:00,1.60187,1.60195,1.6015,1.60177,39800000.0
2005-02-15 23:21:00,1.60197,1.60197,1.60019,1.6016,35400000.0
2005-02-15 23:22:00,1.60164,1.60168,1.60026,1.60168,35700000.0
2005-02-15 23:23:00,1.60195,1.6021,1.60195,1.6021,34200000.0
2005-02-15 23:25:00,1.60213,1.60228,1.60205,1.60205,44200000.0
2005-02-15 23:26:00,1.60222,1.60242,1.60217,1.60241,30000000.0
2005-02-15 23:27:00,1.60192,1.60226,1.60181,1.60181,32600000.0
2005-02-15 23:28:00,1.60196,1.60201,1.60158,1.60158,50200001.0
2005-02-15 23:29:00,1.60174,1.60202,1.60157,1.60157,72800001.0
2005-02-15 23:30:00,1.60157,1.60193,1.60138,1.60193,37800000.0
2005-02-15 23:31:00,1.60197,1.60197,1.60149,1.60171,27600000.0
2005-02-15 23:32:00,1.60171,1.60198,1.60146,1.60146,47300000.0
2005-02-15 23:33:00,1.60112,1.60161,1.60112,1.60153,24400000.0
2005-02-15 23:34:00,1.60147,1.60156,1.60118,1.60135,60800000.0
2005-02-15 23:35:00,1.60169,1.60169,1.60124,1.60135,23400000.0
2005-02-15 23:36:00,1.6013,1.6014,1.60127,1.60127,40900000.0
2005-02-15 23:37:00,1.60148,1.60148,1.60137,1.60141,27400000.0
2005-02-15 23:38:00,1.60136,1.60143,1.60124,1.60143,39200000.0
2005-02-15 23:39:00,1.60128,1.60135,1.60123,1.60132,44600000.0
2005-02-15 23:40:00,1.60169,1.60169,1.60118,1.60118,57700000.0
2005-02-15 23:41:00,1.60134,1.60134,1.60083,1.60083,61200000.0
2005-02-15 23:42:00,1.60135,1.60135,1.60113,1.60134,23400000.0
2005-02-15 23:43:00,1.60169,1.60178,1.60122,1.60158,39800000.0
2005-02-15 23:44:00,1.60178,1.60178,1.60138,1.60141,49200000.0
2005-02-15 23:45:00,1.60178,1.60196,1.60168,1.60168,43800000.0
2005-02-15 23:46:00,1.60195,1.60229,1.60195,1.60208,34000000.0
2005-02-15 23:47:00,1.60212,1.60219,1.60193,1.60195,38600000.0
2005-02-15 23:48:00,1.60195,1.60195,1.60151,1.6018,32800000.0
2005-02-15 23:49:00,1.602,1.60215,1.60181,1.60185,26800000.0
2005-02-15 23:50:00,1.6019,1.60216,1.60177,1.60198,50000000.0
2005-02-15 23:51:00,1.60215,1.60223,1.60202,1.60218,51800000.0
2005-02-15 23:52:00,1.60232,1.60238,1.60188,1.60225,27800000.0
2005-02-15 23:53:00,1.60244,1.60244,1.6021,1.60223,46600000.0
2005-02-15 23:54:00,1.60241,1.60241,1.60173,1.60173,45200000.0
2005-02-15 23:55:00,1.60202,1.60239,1.60202,1.60239,35000000.0
2005-02-15 23:56:00,1.60244,1.60244,1.60202,1.60217,40400000.0
2005-02-15 23:57:00,1.60236,1.60248,1.60234,1.60244,30400000.0
2005-02-15 23:58:00,1.60241,1.60247,1.60204,1.60223,25600000.0
2005-02-15 23:59:00,1.60242,1.60242,1.60215,1.60216,52400000.0
2005-02-16 00:00:00,1.60213,1.60228,1.60201,1.60213,33800000.0
2005-02-16 00:01:00,1.6021,1.6021,1.6021,1.6021,46200001.0
2005-02-16 00:03:00,1.6024,1.6024,1.6024,1.6024,46200001.0
2005-02-16 00:06:00,1.6022,1.6022,1.6022,1.6022,46200001.0
2005-02-16 00:07:00,1.6022,1.6022,1.6022,1.6022,46200001.0
2005-02-16 00:12:00,1.6025,1.6025,1.6025,1.6025,46200001.0
2005-02-16 00:13:00,1.6025,1.6025,1.6025,1.6025,46200001.0
2005-02-16 00:14:00,1.6025,1.6025,1.6025,1.6025,46200001.0
2005-02-16 00:15:00,1.6025,1.6025,1.6025,1.6025,46200001.0
2005-02-16 00:18:00,1.6025,1.6025,1.6025,1.6025,46200001.0
2005-02-16 00:19:00,1.6027,1.6027,1.6027,1.6027,46200001.0
2005-02-16 00:20:00,1.60206,1.60206,1.60086,1.60086,46200001.0
2005-02-16 00:21:00,1.60128,1.60136,1.60116,1.60129,39600000.0
2005-02-16 00:22:00,1.60117,1.60137,1.60116,1.60129,30800000.0
2005-02-16 00:23:00,1.60123,1.60131,1.59912,1.59912,45800000.0
2005-02-16 00:24:00,1.59911,1.60129,1.59911,1.60129,30200000.0
2005-02-16 00:25:00,1.60144,1.60164,1.60131,1.60149,41800000.0
2005-02-16 00:26:00,1.60142,1.60153,1.6013,1.60149,38000000.0
2005-02-16 00:27:00,1.60154,1.60159,1.60145,1.60151,43100000.0
2005-02-16 00:28:00,1.6017,1.6018,1.60156,1.60175,91300000.0
2005-02-16 00:29:00,1.60166,1.60169,1.60141,1.60145,44500000.0
2005-02-16 00:30:00,1.60133,1.60163,1.60133,1.60142,41200000.0
2005-02-16 00:31:00,1.6015,1.6015,1.60136,1.60141,28000000.0
2005-02-16 00:32:00,1.60138,1.60158,1.60113,1.60113,31600000.0
2005-02-16 00:33:00,1.60162,1.60162,1.60127,1.60132,30600000.0
2005-02-16 00:34:00,1.60126,1.60153,1.60122,1.60122,23200000.0
2005-02-16 00:35:00,1.6017,1.60171,1.60147,1.60156,27200000.0
2005-02-16 00:36:00,1.60143,1.60155,1.60119,1.60155,23200000.0
2005-02-16 00:37:00,1.60179,1.60179,1.60161,1.60161,27000000.0
2005-02-16 00:38:00,1.6015,1.60165,1.60139,1.60144,41400000.0
2005-02-16 00:39:00,1.60155,1.60176,1.60143,1.60156,46600000.0
2005-02-16 00:40:00,1.60162,1.60176,1.60156,1.60163,32000000.0
2005-02-16 00:41:00,1.60153,1.60153,1.60109,1.6013,31200000.0
2005-02-16 00:42:00,1.6013,1.60142,1.60128,1.60138,30200000.0
2005-02-16 00:43:00,1.60091,1.60125,1.6006,1.60125,34600000.0
2005-02-16 00:44:00,1.60135,1.60149,1.60121,1.60121,39600000.0
2005-02-16 00:45:00,1.60137,1.60178,1.60137,1.60156,44600000.0
2005-02-16 00:46:00,1.60175,1.6018,1.60153,1.60172,40900000.0
2005-02-16 00:47:00,1.60166,1.6018,1.60158,1.60164,36400000.0
2005-02-16 00:48:00,1.60133,1.60172,1.60133,1.60148,21800000.0
2005-02-16 00:49:00,1.60158,1.6016,1.60123,1.60142,36100000.0
2005-02-16 00:50:00,1.60149,1.60176,1.60148,1.60153,22800000.0
2005-02-16 00:51:00,1.60146,1.60167,1.6014,1.60167,34000000.0
2005-02-16 00:52:00,1.6011,1.60146,1.59994,1.60146,41400000.0
2005-02-16 00:53:00,1.60149,1.60172,1.60147,1.60172,39800000.0
2005-02-16 00:54:00,1.60134,1.60172,1.60134,1.60172,31400000.0
2005-02-16 00:55:00,1.60172,1.60172,1.60135,1.60172,40200001.0
2005-02-16 00:56:00,1.60166,1.60181,1.60161,1.60161,42400000.0
2005-02-16 00:57:00,1.60183,1.60185,1.60158,1.60158,77900000.0
2005-02-16 00:58:00,1.60188,1.60188,1.60147,1.60152,42600000.0
2005-02-16 00:59:00,1.60163,1.60182,1.60157,1.60182,44200000.0
2005-02-16 01:00:00,1.60159,1.60185,1.60155,1.60163,58600001.0
2005-02-16 01:01:00,1.60175,1.602,1.60138,1.60138,35600000.0
2005-02-16 01:02:00,1.60147,1.60168,1.60118,1.60118,49400000.0
2005-02-16 01:03:00,1.60138,1.60177,1.60126,1.60134,100100001.0
2005-02-16 01:04:00,1.60135,1.60184,1.60135,1.60184,35200000.0
2005-02-16 01:05:00,1.60193,1.60194,1.60176,1.60179,31800000.0
2005-02-16 01:06:00,1.60188,1.60188,1.60163,1.60185,52400000.0
2005-02-16 01:07:00,1.60188,1.60206,1.60177,1.60189,40800000.0
2005-02-16 01:08:00,1.60193,1.60193,1.60147,1.60147,22800000.0
2005-02-16 01:09:00,1.60192,1.60196,1.60178,1.60189,39500000.0
2005-02-16 01:10:00,1.60184,1.60202,1.60164,1.60191,41600000.0
2005-02-16 01:11:00,1.6033,1.6033,1.603,1.6033,23400000.0
2005-02-16 01:12:00,1.60189,1.60221,1.60171,1.60208,23400000.0
2005-02-16 01:13:00,1.60242,1.60245,1.60215,1.60245,40400000.0
2005-02-16 01:14:00,1.60225,1.6024,1.60207,1.60225,35200000.0
2005-02-16 01:15:00,1.60233,1.60233,1.60208,1.6022,22800000.0
2005-02-16 01:16:00,1.60234,1.60242,1.60219,1.60225,53400000.0
2005-02-16 01:17:00,1.603,1.603,1.603,1.603,35000000.0
2005-02-16 01:18:00,1.6023,1.60238,1.602,1.60235,35000000.0
2005-02-16 01:19:00,1.6022,1.60235,1.60212,1.60232,49500000.0
2005-02-16 01:20:00,1.603,1.603,1.603,1.603,42000000.0
2005-02-16 01:21:00,1.60221,1.60241,1.60196,1.60196,42000000.0
2005-02-16 01:22:00,1.6021,1.6026,1.6021,1.60252,32800000.0
2005-02-16 01:23:00,1.60261,1.6028,1.60261,1.60261,53600001.0
2005-02-16 01:24:00,1.6027,1.6028,1.60241,1.60241,29800000.0
2005-02-16 01:25:00,1.60231,1.60253,1.60208,1.60245,82400000.0
2005-02-16 01:26:00,1.6024,1.60268,1.60234,1.60236,22200000.0
2005-02-16 01:27:00,1.60167,1.60193,1.60054,1.60193,28000000.0
2005-02-16 01:28:00,1.60215,1.60253,1.60201,1.60253,42000000.0
2005-02-16 01:29:00,1.60258,1.60259,1.60248,1.60253,28000000.0
2005-02-16 01:30:00,1.6038,1.6038,1.6038,1.6038,49200000.0
2005-02-16 01:31:00,1.60243,1.6026,1.60237,1.60258,49200000.0
2005-02-16 01:32:00,1.60252,1.60275,1.60243,1.6025,42600000.0
2005-02-16 01:33:00,1.60256,1.60262,1.60235,1.6025,28900000.0
2005-02-16 01:34:00,1.60147,1.60238,1.6013,1.6013,37800000.0
2005-02-16 01:35:00,1.60124,1.60207,1.60124,1.60172,34800000.0
2005-02-16 01:36:00,1.60187,1.60223,1.60166,1.60166,39200000.0
2005-02-16 01:37:00,1.60159,1.60171,1.60132,1.60164,31400000.0
2005-02-16 01:38:00,1.60151,1.60201,1.60151,1.6019,39100000.0
2005-02-16 01:39:00,1.60202,1.60216,1.60171,1.60211,50600000.0
2005-02-16 01:40:00,1.60186,1.60214,1.60186,1.60205,40200000.0
2005-02-16 01:41:00,1.60217,1.60228,1.60196,1.60203,47400000.0
2005-02-16 01:42:00,1.60208,1.60214,1.60191,1.60201,49600000.0
2005-02-16 01:43:00,1.60213,1.6022,1.60146,1.6022,34100000.0
2005-02-16 01:44:00,1.60218,1.60218,1.6018,1.60206,32800000.0
2005-02-16 01:45:00,1.60208,1.60243,1.60208,1.60229,36600000.0
2005-02-16 01:46:00,1.60227,1.60241,1.60206,1.60217,32800000.0
2005-02-16 01:48:00,1.60217,1.60277,1.60217,1.60233,27600000.0
2005-02-16 01:49:00,1.60249,1.60254,1.602,1.60249,44400000.0
2005-02-16 01:50:00,1.60236,1.60253,1.60202,1.60229,59400000.0
2005-02-16 01:51:00,1.60243,1.60248,1.60165,1.60165,14800000.0
2005-02-16 01:52:00,1.60182,1.60196,1.60171,1.60171,32600000.0
2005-02-16 01:53:00,1.60199,1.60207,1.60191,1.60192,45700000.0
2005-02-16 01:54:00,1.60165,1.60179,1.60161,1.60178,35000000.0
2005-02-16 01:55:00,1.60177,1.60192,1.60167,1.60167,28000000.0
2005-02-16 01:56:00,1.60185,1.60194,1.60171,1.60172,36800000.0
2005-02-16 01:57:00,1.6017,1.60196,1.60166,1.60181,37400000.0
2005-02-16 01:58:00,1.60174,1.60181,1.60128,1.60128,31600000.0
2005-02-16 01:59:00,1.6014,1.60147,1.60118,1.60126,35000000.0
2005-02-16 02:00:00,1.6012,1.6017,1.60119,1.60144,27200000.0
2005-02-16 02:01:00,1.6012,1.6012,1.60077,1.60077,53400000.0
2005-02-16 02:02:00,1.60066,1.60112,1.60061,1.60063,69000000.0
2005-02-16 02:03:00,1.60112,1.60161,1.60057,1.60057,99200000.0
2005-02-16 02:04:00,1.60061,1.60234,1.60061,1.60225,63400000.0
2005-02-16 02:05:00,1.60236,1.6024,1.60203,1.6024,68500000.0
2005-02-16 02:06:00,1.60254,1.60265,1.60211,1.60257,105600000.0
2005-02-16 02:07:00,1.60259,1.60279,1.60204,1.60214,218300001.0
2005-02-16 02:08:00,1.60212,1.60252,1.60212,1.60236,59400000.0
2005-02-16 02:09:00,1.60233,1.60279,1.60224,1.60228,159800000.0
2005-02-16 02:10:00,1.60229,1.60275,1.60191,1.60275,150400000.0
2005-02-16 02:11:00,1.6029,1.60308,1.60231,1.60308,37600000.0
2005-02-16 02:12:00,1.60289,1.603,1.60157,1.60157,43000000.0
2005-02-16 02:13:00,1.60157,1.60227,1.60157,1.60172,43400000.0
2005-02-16 02:14:00,1.60228,1.60245,1.6016,1.6021,131400000.0
2005-02-16 02:15:00,1.60204,1.60222,1.60192,1.60209,212900001.0
2005-02-16 02:16:00,1.60248,1.6027,1.6023,1.60234,47000000.0
2005-02-16 02:17:00,1.60219,1.60273,1.60195,1.60229,210600000.0
2005-02-16 02:18:00,1.60254,1.60275,1.60206,1.60259,43100000.0
2005-02-16 02:19:00,1.60269,1.60291,1.60254,1.60254,43400000.0
2005-02-16 02:20:00,1.60261,1.6028,1.60251,1.60278,34700000.0
2005-02-16 02:21:00,1.6026,1.60272,1.60247,1.60267,44200000.0
2005-02-16 02:22:00,1.60246,1.60254,1.60238,1.60254,37600000.0
2005-02-16 02:23:00,1.60289,1.60292,1.60266,1.60266,54200001.0
2005-02-16 02:24:00,1.60283,1.6031,1.60278,1.6031,24600000.0
2005-02-16 02:25:00,1.6034,1.60354,1.60307,1.60312,116900000.0
2005-02-16 02:26:00,1.60296,1.60338,1.60296,1.6032,121100002.0
2005-02-16 02:27:00,1.60347,1.60352,1.60325,1.60345,58400000.0
2005-02-16 02:28:00,1.6032,1.6032,1.60261,1.60261,64300000.0
2005-02-16 02:29:00,1.60269,1.60283,1.60222,1.60231,33800000.0
2005-02-16 02:30:00,1.60303,1.60303,1.60257,1.60274,31600000.0
2005-02-16 02:31:00,1.60267,1.60346,1.6026,1.6026,50600000.0
2005-02-16 02:32:00,1.60311,1.60311,1.60274,1.60278,41200000.0
2005-02-16 02:33:00,1.60242,1.60246,1.60226,1.60232,240200001.0
2005-02-16 02:34:00,1.60276,1.60307,1.60276,1.60277,41000000.0
2005-02-16 02:35:00,1.60275,1.60295,1.60245,1.60249,69800000.0
2005-02-16 02:36:00,1.60256,1.60256,1.60221,1.60231,28400000.0
2005-02-16 02:37:00,1.60199,1.60233,1.60199,1.60229,82800000.0
2005-02-16 02:38:00,1.60271,1.60277,1.6025,1.60257,40400000.0
2005-02-16 02:39:00,1.6027,1.60289,1.60261,1.60263,54900001.0
2005-02-16 02:40:00,1.60278,1.60294,1.60275,1.60278,51400000.0
2005-02-16 02:41:00,1.60269,1.60302,1.60269,1.60287,32800000.0
2005-02-16 02:42:00,1.60301,1.60301,1.60273,1.60298,73700002.0
2005-02-16 02:43:00,1.60282,1.60294,1.60263,1.60294,42400000.0
2005-02-16 02:44:00,1.60291,1.60291,1.60243,1.60255,34400000.0
2005-02-16 02:45:00,1.60182,1.60222,1.60182,1.60222,34600000.0
2005-02-16 02:46:00,1.60205,1.60205,1.60182,1.60187,157000000.0
2005-02-16 02:47:00,1.60221,1.60239,1.60171,1.60203,193200001.0
2005-02-16 02:48:00,1.60236,1.60265,1.60225,1.60238,107200000.0
2005-02-16 02:49:00,1.60251,1.60277,1.60238,1.60246,70000000.0
2005-02-16 02:50:00,1.60276,1.60299,1.6025,1.60283,106900000.0
2005-02-16 02:51:00,1.60235,1.60256,1.60218,1.60238,67400000.0
2005-02-16 02:52:00,1.60269,1.60294,1.6026,1.60289,48200000.0
2005-02-16 02:53:00,1.60285,1.60287,1.60225,1.60253,27700000.0
2005-02-16 02:54:00,1.60288,1.60288,1.60248,1.60248,35000000.0
2005-02-16 02:55:00,1.60266,1.60278,1.60247,1.60264,32200000.0
2005-02-16 02:56:00,1.60256,1.6026,1.60248,1.60249,48400000.0
2005-02-16 02:57:00,1.60248,1.60261,1.60241,1.60241,42000000.0
2005-02-16 02:58:00,1.60232,1.60232,1.6018,1.60184,53900000.0
2005-02-16 02:59:00,1.60164,1.60193,1.60101,1.60101,71100001.0
2005-02-16 03:00:00,1.6011,1.60161,1.60096,1.60161,131500002.0
2005-02-16 03:01:00,1.60172,1.60182,1.60164,1.60164,44600000.0
2005-02-16 03:02:00,1.60158,1.60158,1.60121,1.6013,51600000.0
2005-02-16 03:03:00,1.60138,1.60156,1.60135,1.60156,92900001.0
2005-02-16 03:04:00,1.6016,1.60185,1.60112,1.60112,53800000.0
2005-02-16 03:05:00,1.60122,1.60135,1.60119,1.60134,49900000.0
2005-02-16 03:06:00,1.60116,1.60155,1.60116,1.60143,45000000.0
2005-02-16 03:07:00,1.60131,1.60172,1.60095,1.60131,107100000.0
2005-02-16 03:08:00,1.60211,1.60211,1.60136,1.60136,59800000.0
2005-02-16 03:09:00,1.60209,1.60211,1.60145,1.60187,37400000.0
2005-02-16 03:10:00,1.60144,1.60242,1.60144,1.60242,28400000.0
2005-02-16 03:11:00,1.60214,1.60257,1.60214,1.60257,42400000.0
2005-02-16 03:12:00,1.60266,1.60266,1.60207,1.6022,37800000.0
2005-02-16 03:13:00,1.60194,1.6023,1.6018,1.60218,44400000.0
2005-02-16 03:14:00,1.60224,1.60241,1.60199,1.60241,51800000.0
2005-02-16 03:15:00,1.60203,1.60245,1.60203,1.6023,33700000.0
2005-02-16 03:16:00,1.60241,1.60254,1.60216,1.60251,30400000.0
2005-02-16 03:17:00,1.60249,1.60265,1.60209,1.60265,45700000.0
2005-02-16 03:18:00,1.6027,1.6027,1.60238,1.60268,46000000.0
2005-02-16 03:19:00,1.60272,1.60272,1.60238,1.60248,14600000.0
2005-02-16 03:20:00,1.60194,1.60255,1.60194,1.60255,55600000.0
2005-02-16 03:21:00,1.60234,1.60241,1.60234,1.60241,39800000.0
2005-02-16 03:22:00,1.60246,1.60253,1.60241,1.60248,53800000.0
2005-02-16 03:23:00,1.60265,1.60269,1.60254,1.60257,66200000.0
2005-02-16 03:24:00,1.60256,1.60256,1.60246,1.60246,59900000.0
2005-02-16 03:25:00,1.60276,1.60276,1.60218,1.60224,35200000.0
2005-02-16 03:26:00,1.602,1.60222,1.602,1.60207,106700000.0
2005-02-16 03:27:00,1.602,1.60232,1.60183,1.60183,90500000.0
2005-02-16 03:28:00,1.60175,1.60224,1.60175,1.60209,43600000.0
2005-02-16 03:29:00,1.60218,1.60261,1.60218,1.60261,70500000.0
2005-02-16 03:30:00,1.60267,1.60272,1.602,1.60272,53600000.0
2005-02-16 03:31:00,1.60195,1.60315,1.60195,1.60315,35200000.0
2005-02-16 03:32:00,1.60312,1.60331,1.60301,1.60301,35400000.0
2005-02-16 03:33:00,1.60283,1.60283,1.60247,1.60247,33000000.0
2005-02-16 03:34:00,1.60319,1.60363,1.60309,1.60332,59600000.0
2005-02-16 03:35:00,1.60284,1.60298,1.60278,1.60294,82700001.0
2005-02-16 03:36:00,1.60288,1.60362,1.6028,1.60362,63600001.0
2005-02-16 03:37:00,1.60348,1.60374,1.60322,1.60359,36400000.0
2005-02-16 03:38:00,1.60303,1.60388,1.60303,1.60388,33800000.0
2005-02-16 03:39:00,1.60354,1.60354,1.6031,1.6031,55800000.0
2005-02-16 03:40:00,1.60308,1.60372,1.60308,1.60372,148400000.0
2005-02-16 03:41:00,1.60388,1.60398,1.6038,1.60387,80100000.0
2005-02-16 03:42:00,1.60394,1.60394,1.60374,1.60392,88300000.0
2005-02-16 03:43:00,1.6038,1.60396,1.6038,1.60391,24600000.0
2005-02-16 03:44:00,1.60373,1.60391,1.60365,1.60385,23000000.0
2005-02-16 03:45:00,1.6038,1.60395,1.60346,1.60395,44200000.0
2005-02-16 03:46:00,1.60342,1.60354,1.60328,1.60328,36800000.0
2005-02-16 03:47:00,1.60313,1.60322,1.60302,1.60302,34200000.0
2005-02-16 03:48:00,1.60353,1.60365,1.603,1.603,60300000.0
2005-02-16 03:49:00,1.60306,1.60309,1.60295,1.60298,27800000.0
2005-02-16 03:50:00,1.6032,1.6032,1.60279,1.60279,116800000.0
2005-02-16 03:51:00,1.60301,1.60313,1.60301,1.60307,54300000.0
2005-02-16 03:52:00,1.60304,1.60304,1.60261,1.60273,108900001.0
2005-02-16 03:53:00,1.60273,1.60293,1.60265,1.60287,41400000.0
2005-02-16 03:54:00,1.60275,1.60316,1.60271,1.60275,31800000.0
2005-02-16 03:55:00,1.60296,1.60306,1.6028,1.60306,30400000.0
2005-02-16 03:56:00,1.60276,1.60276,1.60257,1.60257,17400000.0
2005-02-16 03:57:00,1.60216,1.60255,1.60213,1.60233,168300001.0
2005-02-16 03:58:00,1.60228,1.60294,1.60207,1.60231,218400000.0
2005-02-16 03:59:00,1.60254,1.60304,1.60254,1.60288,157000000.0
2005-02-16 04:00:00,1.60286,1.60286,1.6027,1.60277,78500000.0
2005-02-16 04:01:00,1.60279,1.60312,1.60275,1.60297,125600000.0
2005-02-16 04:02:00,1.60307,1.60307,1.6027,1.6027,126600000.0
2005-02-16 04:03:00,1.60289,1.60289,1.60267,1.60289,68900000.0
2005-02-16 04:04:00,1.60236,1.60249,1.60231,1.60235,136100000.0
2005-02-16 04:05:00,1.60204,1.60273,1.60188,1.60273,213100002.0
2005-02-16 04:06:00,1.60222,1.60262,1.60221,1.6024,138500001.0
2005-02-16 04:07:00,1.60263,1.60321,1.60263,1.60314,150600000.0
2005-02-16 04:08:00,1.60326,1.60326,1.60301,1.60301,6800000.0
2005-02-16 04:09:00,1.60309,1.60309,1.60284,1.60304,43000000.0
2005-02-16 04:10:00,1.60288,1.60288,1.6025,1.60259,125200000.0
2005-02-16 04:11:00,1.60263,1.60263,1.60159,1.60159,54800001.0
2005-02-16 04:12:00,1.60167,1.60266,1.60167,1.60201,74300000.0
2005-02-16 04:13:00,1.60177,1.60182,1.60158,1.60158,79700001.0
2005-02-16 04:14:00,1.60179,1.603,1.60179,1.603,115500000.0
2005-02-16 04:15:00,1.60318,1.60341,1.60289,1.60333,78500000.0
2005-02-16 04:16:00,1.60325,1.60325,1.6019,1.6019,93000000.0
2005-02-16 04:17:00,1.60196,1.60196,1.60171,1.60171,57200000.0
2005-02-16 04:18:00,1.60179,1.6025,1.60179,1.60191,83800000.0
2005-02-16 04:19:00,1.60255,1.60268,1.60255,1.60268,68200000.0
2005-02-16 04:20:00,1.6026,1.60291,1.60258,1.60268,173800000.0
2005-02-16 04:21:00,1.60265,1.60277,1.60257,1.60268,47700000.0
2005-02-16 04:22:00,1.60248,1.60285,1.60243,1.60285,28800000.0
2005-02-16 04:23:00,1.60254,1.60254,1.60155,1.60203,30000000.0
2005-02-16 04:24:00,1.60185,1.60185,1.59741,1.60166,161200000.0
2005-02-16 04:25:00,1.60181,1.6028,1.60181,1.60232,248900003.0
2005-02-16 04:26:00,1.60223,1.60228,1.60207,1.60225,100600000.0
2005-02-16 04:27:00,1.60219,1.60223,1.60205,1.60205,58800000.0
2005-02-16 04:28:00,1.60219,1.60253,1.60219,1.60222,68400001.0
2005-02-16 04:29:00,1.60216,1.60267,1.60216,1.60267,75100000.0
2005-02-16 04:30:00,1.60241,1.60289,1.60238,1.60246,91700000.0
2005-02-16 04:31:00,1.60299,1.60313,1.60272,1.60296,35800000.0
2005-02-16 04:32:00,1.60301,1.60301,1.60285,1.60293,26500000.0
2005-02-16 04:33:00,1.60292,1.60303,1.60282,1.60298,33600000.0
2005-02-16 04:34:00,1.60297,1.60297,1.60272,1.60278,44900001.0
2005-02-16 04:35:00,1.60249,1.60262,1.60247,1.60247,64400001.0
2005-02-16 04:36:00,1.60285,1.603,1.60223,1.60283,138200000.0
2005-02-16 04:37:00,1.60245,1.60271,1.60216,1.60247,137100001.0
2005-02-16 04:38:00,1.60181,1.60197,1.60174,1.60174,54200000.0
2005-02-16 04:39:00,1.60156,1.60199,1.60156,1.6019,47000000.0
2005-02-16 04:40:00,1.60192,1.60212,1.60188,1.60199,39800000.0
2005-02-16 04:41:00,1.60177,1.60235,1.60177,1.6021,49200000.0
2005-02-16 04:42:00,1.60218,1.60252,1.60212,1.60252,73600000.0
2005-02-16 04:43:00,1.60247,1.60247,1.60229,1.60229,50200000.0
2005-02-16 04:44:00,1.60218,1.60261,1.60206,1.60252,43700000.0
2005-02-16 04:45:00,1.60254,1.60276,1.60209,1.60258,38700000.0
2005-02-16 04:46:00,1.60243,1.60259,1.60243,1.60251,49000001.0
2005-02-16 04:47:00,1.6023,1.6029,1.60221,1.6029,83800000.0
2005-02-16 04:48:00,1.60224,1.60251,1.60224,1.60251,46200000.0
2005-02-16 04:49:00,1.60244,1.6028,1.60207,1.60207,60600000.0
2005-02-16 04:50:00,1.60275,1.60285,1.60223,1.60253,32200000.0
2005-02-16 04:51:00,1.60232,1.60253,1.60205,1.60205,34200000.0
2005-02-16 04:52:00,1.60206,1.60313,1.60206,1.60289,35700000.0
2005-02-16 04:53:00,1.60267,1.60347,1.60267,1.60343,54000000.0
2005-02-16 04:54:00,1.60319,1.60327,1.60273,1.60273,37800000.0
2005-02-16 04:55:00,1.60295,1.60324,1.60266,1.60323,32800000.0
2005-02-16 04:56:00,1.60334,1.60353,1.603,1.603,29400000.0
2005-02-16 04:57:00,1.60279,1.60333,1.60245,1.60245,35400000.0
2005-02-16 04:58:00,1.60179,1.6029,1.6008,1.6029,42600000.0
2005-02-16 04:59:00,1.60271,1.60307,1.60271,1.60283,118400000.0
2005-02-16 05:00:00,1.6035,1.60359,1.60329,1.60359,35000000.0
2005-02-16 05:01:00,1.60348,1.60368,1.60343,1.60368,36800000.0
2005-02-16 05:02:00,1.60357,1.60377,1.60344,1.60377,27900000.0
2005-02-16 05:03:00,1.60346,1.60369,1.60334,1.60339,163700000.0
2005-02-16 05:04:00,1.6033,1.60338,1.60309,1.60309,202600000.0
2005-02-16 05:05:00,1.6031,1.6031,1.60288,1.6029,185900001.0
2005-02-16 05:06:00,1.603,1.60336,1.603,1.60336,154300000.0
2005-02-16 05:07:00,1.6029,1.6035,1.6029,1.60305,273600000.0
2005-02-16 05:08:00,1.60316,1.60321,1.60301,1.60303,305700000.0
2005-02-16 05:09:00,1.6032,1.60352,1.60317,1.6032,228400001.0
2005-02-16 05:10:00,1.6032,1.6033,1.603,1.6033,200400000.0
2005-02-16 05:11:00,1.60327,1.60337,1.60317,1.60322,111200001.0
2005-02-16 05:12:00,1.60322,1.60327,1.60317,1.60317,110800000.0
2005-02-16 05:13:00,1.60327,1.60343,1.60269,1.60343,159200000.0
2005-02-16 05:14:00,1.60347,1.60352,1.60342,1.60345,275800000.0
2005-02-16 05:15:00,1.60352,1.60367,1.60321,1.60321,36300000.0
2005-02-16 05:16:00,1.60281,1.60296,1.6023,1.6023,190000000.0
2005-02-16 05:17:00,1.60202,1.60277,1.60202,1.60277,167400000.0
2005-02-16 05:18:00,1.60272,1.60272,1.60225,1.6024,269000001.0
2005-02-16 05:19:00,1.60175,1.60175,1.60021,1.60031,267600001.0
2005-02-16 05:20:00,1.60031,1.60157,1.60031,1.60155,265900000.0
2005-02-16 05:21:00,1.60159,1.6019,1.60147,1.60169,332000001.0
2005-02-16 05:22:00,1.60164,1.60172,1.60134,1.60134,246200001.0
2005-02-16 05:23:00,1.60113,1.60124,1.60011,1.60011,143700001.0
2005-02-16 05:24:00,1.59961,1.60031,1.5996,1.6003,165400000.0
2005-02-16 05:25:00,1.60061,1.601,1.6005,1.60053,231700000.0
2005-02-16 05:26:00,1.60053,1.60083,1.60041,1.60041,132300000.0
2005-02-16 05:27:00,1.60077,1.60091,1.6005,1.60072,187500000.0
2005-02-16 05:28:00,1.60077,1.60104,1.60066,1.60084,206800000.0
2005-02-16 05:29:00,1.60072,1.601,1.6006,1.6008,266000001.0
2005-02-16 05:30:00,1.60084,1.60129,1.60082,1.60108,216800001.0
2005-02-16 05:31:00,1.60104,1.60146,1.60102,1.60102,80200000.0
2005-02-16 05:32:00,1.60133,1.6016,1.60119,1.60148,143200000.0
2005-02-16 05:33:00,1.60146,1.60159,1.60131,1.60131,196100000.0
2005-02-16 05:34:00,1.60152,1.60174,1.60125,1.60141,230700000.0
2005-02-16 05:35:00,1.60169,1.60199,1.60169,1.60196,32800000.0
2005-02-16 05:36:00,1.60172,1.60187,1.60157,1.60166,188300000.0
2005-02-16 05:37:00,1.60163,1.60164,1.60125,1.60125,170400001.0
2005-02-16 05:38:00,1.60139,1.60157,1.60118,1.60141,144600000.0
2005-02-16 05:39:00,1.60139,1.6016,1.60134,1.60148,144100000.0
2005-02-16 05:40:00,1.60129,1.60166,1.60119,1.60166,196600000.0
2005-02-16 05:41:00,1.60166,1.60184,1.6014,1.6014,121200002.0
2005-02-16 05:42:00,1.60165,1.60197,1.60145,1.60165,206700000.0
2005-02-16 05:43:00,1.60175,1.60196,1.60137,1.60137,119900001.0
2005-02-16 05:44:00,1.60144,1.60193,1.60144,1.60155,125300001.0
2005-02-16 05:45:00,1.60159,1.60184,1.60148,1.60151,139500000.0
2005-02-16 05:46:00,1.60163,1.60172,1.60149,1.60159,188900000.0
2005-02-16 05:47:00,1.60161,1.60171,1.60149,1.60171,208300000.0
2005-02-16 05:48:00,1.60155,1.60182,1.60151,1.60177,277800001.0
2005-02-16 05:49:00,1.60018,1.60089,1.60018,1.60052,173600000.0
2005-02-16 05:50:00,1.6007,1.60107,1.6007,1.60076,254000000.0
2005-02-16 05:51:00,1.60086,1.60108,1.60084,1.60089,161500000.0
2005-02-16 05:52:00,1.60089,1.60111,1.60084,1.60111,213700001.0
2005-02-16 05:53:00,1.60104,1.60107,1.60077,1.60081,102000000.0
2005-02-16 05:54:00,1.60091,1.60124,1.60054,1.60097,243700001.0
2005-02-16 05:55:00,1.60096,1.60128,1.60096,1.60111,221900001.0
2005-02-16 05:57:00,1.60119,1.60131,1.60111,1.60111,184400001.0
2005-02-16 05:58:00,1.60106,1.60106,1.60068,1.60088,155500000.0
2005-02-16 05:59:00,1.60109,1.60109,1.60083,1.60087,101400000.0
2005-02-16 06:00:00,1.60119,1.60128,1.60115,1.60124,201200000.0
2005-02-16 06:01:00,1.60126,1.60128,1.60102,1.60102,170300000.0
2005-02-16 06:02:00,1.60102,1.60126,1.60101,1.60123,246600000.0
2005-02-16 06:03:00,1.60134,1.60134,1.60113,1.6012,38800000.0
2005-02-16 06:04:00,1.60101,1.60118,1.60096,1.60112,162400001.0
2005-02-16 06:05:00,1.60111,1.60122,1.601,1.60103,395100000.0
2005-02-16 06:06:00,1.60105,1.6012,1.60103,1.6012,85200001.0
2005-02-16 06:07:00,1.60137,1.60146,1.6012,1.60133,318400000.0
2005-02-16 06:08:00,1.60111,1.60129,1.60108,1.60126,553500002.0
2005-02-16 06:09:00,1.60128,1.60155,1.6012,1.60135,460300000.0
2005-02-16 06:10:00,1.6013,1.60142,1.60083,1.60138,306200000.0
2005-02-16 06:11:00,1.6014,1.6014,1.60111,1.60111,417200002.0
2005-02-16 06:12:00,1.60076,1.60095,1.60031,1.60072,273200000.0
2005-02-16 06:13:00,1.60043,1.60077,1.60035,1.60038,317800000.0
2005-02-16 06:14:00,1.6008,1.60102,1.60058,1.60058,361200000.0
2005-02-16 06:15:00,1.60054,1.60089,1.60054,1.60062,180200001.0
2005-02-16 06:16:00,1.60038,1.60053,1.60024,1.60053,230900002.0
2005-02-16 06:17:00,1.60018,1.60083,1.60018,1.60032,129200000.0
2005-02-16 06:18:00,1.60054,1.60079,1.60018,1.6007,254100001.0
2005-02-16 06:19:00,1.60071,1.60079,1.60046,1.60052,174700000.0
2005-02-16 06:20:00,1.60053,1.60075,1.60044,1.60065,265400000.0
2005-02-16 06:21:00,1.60072,1.60088,1.60067,1.60072,257200001.0
2005-02-16 06:22:00,1.60069,1.60069,1.60017,1.60017,262100000.0
2005-02-16 06:23:00,1.60046,1.60082,1.60046,1.60047,268700000.0
2005-02-16 06:24:00,1.60047,1.60055,1.60033,1.60043,366900001.0
2005-02-16 06:25:00,1.60069,1.60072,1.60047,1.60063,261400000.0
2005-02-16 06:26:00,1.6006,1.6006,1.60037,1.60043,355500001.0
2005-02-16 06:27:00,1.60038,1.60043,1.60021,1.60022,354800001.0
2005-02-16 06:28:00,1.60044,1.60058,1.60013,1.60044,374000001.0
2005-02-16 06:29:00,1.60046,1.60066,1.6003,1.60037,110900001.0
2005-02-16 06:30:00,1.60058,1.60082,1.60053,1.60059,328800001.0
2005-02-16 06:31:00,1.60064,1.60099,1.60064,1.60076,137000000.0
2005-02-16 06:32:00,1.60073,1.60078,1.60057,1.60078,179200001.0
2005-02-16 06:33:00,1.60099,1.60116,1.60096,1.60099,267200000.0
2005-02-16 06:34:00,1.60109,1.60111,1.60084,1.60105,229700000.0
2005-02-16 06:35:00,1.60075,1.60146,1.60075,1.60138,128600000.0
2005-02-16 06:36:00,1.60145,1.60158,1.60145,1.60145,82000000.0
2005-02-16 06:37:00,1.60139,1.60143,1.60124,1.60132,265200000.0
2005-02-16 06:38:00,1.60142,1.60152,1.60119,1.60121,105100000.0
2005-02-16 06:39:00,1.60128,1.6014,1.60126,1.60129,38900000.0
2005-02-16 06:40:00,1.60116,1.60116,1.60082,1.60107,123500000.0
2005-02-16 06:41:00,1.60106,1.60111,1.60096,1.60102,239100001.0
2005-02-16 06:42:00,1.60092,1.60092,1.60061,1.60087,292000001.0
2005-02-16 06:43:00,1.60092,1.60093,1.60071,1.60076,137100000.0
2005-02-16 06:44:00,1.60141,1.60141,1.60069,1.60093,321300003.0
2005-02-16 06:45:00,1.60108,1.60112,1.60096,1.60106,209800000.0
2005-02-16 06:46:00,1.60092,1.60092,1.60064,1.6009,266900002.0
2005-02-16 06:47:00,1.60108,1.60117,1.60094,1.60111,289500001.0
2005-02-16 06:48:00,1.60134,1.60175,1.60134,1.60169,35900000.0
2005-02-16 06:49:00,1.60155,1.60175,1.60096,1.60144,281500001.0
2005-02-16 06:50:00,1.60137,1.60137,1.60105,1.60107,34600000.0
2005-02-16 06:51:00,1.60096,1.6011,1.60052,1.60069,34300000.0
2005-02-16 06:52:00,1.601,1.6012,1.601,1.60102,209000000.0
2005-02-16 06:53:00,1.60055,1.60122,1.60055,1.60114,206700000.0
2005-02-16 06:54:00,1.60111,1.60123,1.60062,1.60062,447000002.0
2005-02-16 06:55:00,1.6012,1.6014,1.60108,1.60112,403100000.0
2005-02-16 06:56:00,1.60125,1.60129,1.60119,1.60123,30600000.0
2005-02-16 06:57:00,1.60126,1.60133,1.60125,1.60126,82300000.0
2005-02-16 06:58:00,1.60112,1.60129,1.60107,1.60129,217500001.0
2005-02-16 06:59:00,1.60077,1.6014,1.60066,1.60137,337000001.0
2005-02-16 07:00:00,1.60104,1.60141,1.60017,1.60017,97800000.0
2005-02-16 07:01:00,1.60136,1.60156,1.60128,1.6013,292000001.0
2005-02-16 07:02:00,1.60125,1.60143,1.60119,1.60133,344300000.0
2005-02-16 07:03:00,1.60132,1.60145,1.60092,1.60131,133200000.0
2005-02-16 07:04:00,1.60075,1.60093,1.59989,1.60066,302600000.0
2005-02-16 07:05:00,1.60091,1.60109,1.60056,1.60077,150400000.0
2005-02-16 07:06:00,1.60089,1.60169,1.60089,1.60162,208000001.0
2005-02-16 07:07:00,1.60182,1.60219,1.60113,1.60219,248800000.0
2005-02-16 07:08:00,1.60225,1.6023,1.6019,1.6021,237900000.0
2005-02-16 07:09:00,1.6022,1.60237,1.60179,1.60184,209900000.0
2005-02-16 07:10:00,1.60211,1.60253,1.60191,1.60226,435700001.0
2005-02-16 07:11:00,1.60268,1.60283,1.60268,1.6028,332900001.0
2005-02-16 07:12:00,1.60285,1.60338,1.60281,1.60338,316600002.0
2005-02-16 07:13:00,1.60332,1.6034,1.60283,1.60302,249900000.0
2005-02-16 07:14:00,1.60317,1.60323,1.60303,1.60306,519600000.0
2005-02-16 07:15:00,1.60323,1.60342,1.60295,1.60342,279000000.0
2005-02-16 07:16:00,1.60281,1.60332,1.60089,1.60311,176700000.0
2005-02-16 07:17:00,1.6032,1.60391,1.60299,1.60391,236000000.0
2005-02-16 07:18:00,1.60356,1.6041,1.60327,1.6041,445300001.0
2005-02-16 07:19:00,1.60409,1.60425,1.60397,1.60405,317700001.0
2005-02-16 07:20:00,1.60403,1.6043,1.60383,1.60404,429600000.0
2005-02-16 07:21:00,1.60408,1.60411,1.60378,1.60391,266800001.0
2005-02-16 07:22:00,1.60349,1.60404,1.60349,1.60397,362300000.0
2005-02-16 07:23:00,1.60408,1.60419,1.60379,1.60405,421800002.0
2005-02-16 07:24:00,1.60412,1.60419,1.60402,1.6041,273200000.0
2005-02-16 07:25:00,1.60439,1.60439,1.6002,1.60409,367700000.0
2005-02-16 07:26:00,1.60214,1.60431,1.60161,1.60365,345200003.0
2005-02-16 07:27:00,1.60387,1.60482,1.60387,1.604,169800000.0
2005-02-16 07:28:00,1.60364,1.60458,1.6017,1.60393,241700000.0
2005-02-16 07:29:00,1.604,1.60412,1.60382,1.60386,232100000.0
2005-02-16 07:30:00,1.60374,1.60407,1.60374,1.60407,568800004.0
2005-02-16 07:31:00,1.60386,1.60449,1.60132,1.60359,250000000.0
2005-02-16 07:32:00,1.60359,1.60418,1.60139,1.60418,445000002.0
2005-02-16 07:33:00,1.60424,1.60424,1.60356,1.60356,374200002.0
2005-02-16 07:34:00,1.6035,1.6035,1.60331,1.60337,283400000.0
2005-02-16 07:35:00,1.60347,1.60423,1.60347,1.60376,213100000.0
2005-02-16 07:36:00,1.60389,1.60436,1.60389,1.6039,333600000.0
2005-02-16 07:37:00,1.604,1.60434,1.60308,1.60308,199300000.0
2005-02-16 07:38:00,1.60309,1.60419,1.60309,1.6041,38200000.0
2005-02-16 07:39:00,1.60389,1.60407,1.6038,1.60407,360500000.0
2005-02-16 07:40:00,1.60411,1.6043,1.60402,1.60405,349500000.0
2005-02-16 07:41:00,1.6038,1.60415,1.6038,1.60405,597500000.0
2005-02-16 07:42:00,1.60435,1.60462,1.60426,1.60449,345500001.0
2005-02-16 07:43:00,1.60449,1.60449,1.60328,1.60328,192500000.0
2005-02-16 07:44:00,1.60428,1.60471,1.6037,1.6037,382800002.0
2005-02-16 07:45:00,1.60368,1.6043,1.60362,1.60407,376200001.0
2005-02-16 07:46:00,1.60419,1.6043,1.60398,1.60401,451800001.0
2005-02-16 07:47:00,1.60406,1.60458,1.60401,1.60401,629600001.0
2005-02-16 07:48:00,1.60403,1.60447,1.60403,1.60429,717100003.0
2005-02-16 07:49:00,1.60417,1.60424,1.60394,1.60421,705200000.0
2005-02-16 07:50:00,1.60417,1.60423,1.60401,1.60407,662600002.0
2005-02-16 07:51:00,1.60422,1.60431,1.604,1.60424,600600002.0
2005-02-16 07:52:00,1.60422,1.60427,1.60403,1.60418,504100002.0
2005-02-16 07:53:00,1.60415,1.60434,1.60395,1.60403,607800003.0
2005-02-16 07:54:00,1.60424,1.6048,1.60411,1.60411,375600000.0
2005-02-16 07:55:00,1.60414,1.60446,1.60403,1.60403,428400000.0
2005-02-16 07:56:00,1.60399,1.60423,1.60389,1.60398,628000001.0
2005-02-16 07:57:00,1.60414,1.60467,1.604,1.60412,611100002.0
2005-02-16 07:58:00,1.60426,1.60458,1.60405,1.60408,666100001.0
2005-02-16 07:59:00,1.60409,1.6044,1.60364,1.60366,515100000.0
2005-02-16 08:00:00,1.60371,1.60396,1.60363,1.60372,406200000.0
2005-02-16 08:01:00,1.6036,1.60414,1.60352,1.60362,446200000.0
2005-02-16 08:02:00,1.60377,1.60426,1.60357,1.60399,318300002.0
2005-02-16 08:03:00,1.60373,1.60383,1.6035,1.6035,469300002.0
2005-02-16 08:04:00,1.60395,1.60478,1.60395,1.60478,363300001.0
2005-02-16 08:05:00,1.60481,1.60492,1.60471,1.60474,248400000.0
2005-02-16 08:06:00,1.60465,1.60465,1.60315,1.60315,720800003.0
2005-02-16 08:07:00,1.60458,1.60491,1.60452,1.6046,463500001.0
2005-02-16 08:08:00,1.6046,1.60467,1.60452,1.60458,403500001.0
2005-02-16 08:09:00,1.60459,1.60482,1.6044,1.60443,485300000.0
2005-02-16 08:10:00,1.60452,1.60467,1.60432,1.60465,522600002.0
2005-02-16 08:11:00,1.60477,1.60477,1.6043,1.6046,251800000.0
2005-02-16 08:12:00,1.60448,1.60476,1.60441,1.60466,469800001.0
2005-02-16 08:13:00,1.6047,1.6047,1.6042,1.6042,227900000.0
2005-02-16 08:14:00,1.60442,1.60455,1.60383,1.60383,83400001.0
2005-02-16 08:15:00,1.60373,1.60454,1.60373,1.6044,378700003.0
2005-02-16 08:16:00,1.60448,1.60455,1.60438,1.60441,285500001.0
2005-02-16 08:17:00,1.60449,1.60467,1.60439,1.60461,266400001.0
2005-02-16 08:18:00,1.60452,1.60476,1.6045,1.60454,199400000.0
2005-02-16 08:19:00,1.60449,1.60458,1.60434,1.60453,358400002.0
2005-02-16 08:20:00,1.60451,1.60479,1.60448,1.60453,331600000.0
2005-02-16 08:21:00,1.60443,1.60466,1.60436,1.6045,505400002.0
2005-02-16 08:22:00,1.60457,1.60468,1.60449,1.6046,380000002.0
2005-02-16 08:23:00,1.6044,1.60445,1.60425,1.60425,239800000.0
2005-02-16 08:24:00,1.60433,1.60458,1.60431,1.60452,491200000.0
2005-02-16 08:25:00,1.60459,1.60483,1.60452,1.6046,583800002.0
2005-02-16 08:26:00,1.60462,1.6048,1.6046,1.6047,333900000.0
2005-02-16 08:27:00,1.60477,1.6053,1.60477,1.60479,354000000.0
2005-02-16 08:28:00,1.60472,1.60498,1.60469,1.60498,610300003.0
2005-02-16 08:29:00,1.60487,1.60497,1.60466,1.60473,413100001.0
2005-02-16 08:30:00,1.60482,1.60495,1.60472,1.6048,446500003.0
2005-02-16 08:31:00,1.60475,1.60485,1.60456,1.60466,294600001.0
2005-02-16 08:32:00,1.60458,1.60467,1.60438,1.60443,302400000.0
2005-02-16 08:33:00,1.60431,1.60473,1.60429,1.60473,216800000.0
2005-02-16 08:34:00,1.60477,1.60484,1.60411,1.60411,612100003.0
2005-02-16 08:35:00,1.60396,1.60436,1.60396,1.60428,505400000.0
2005-02-16 08:36:00,1.60432,1.60458,1.60411,1.60457,404300000.0
2005-02-16 08:37:00,1.60442,1.60442,1.60375,1.60391,308400000.0
2005-02-16 08:38:00,1.60344,1.60393,1.60108,1.60168,315900001.0
2005-02-16 08:39:00,1.60149,1.60164,1.60134,1.60141,515500000.0
2005-02-16 08:40:00,1.60132,1.60171,1.60131,1.60131,340400001.0
2005-02-16 08:41:00,1.6041,1.60413,1.60362,1.60363,458800001.0
2005-02-16 08:42:00,1.60381,1.60401,1.60097,1.60372,441800002.0
2005-02-16 08:43:00,1.60056,1.60337,1.60056,1.60337,263700000.0
2005-02-16 08:44:00,1.60351,1.60394,1.60351,1.60363,526100003.0
2005-02-16 08:45:00,1.60371,1.60398,1.6036,1.60366,700500003.0
2005-02-16 08:46:00,1.60375,1.60402,1.60369,1.60378,708500001.0
2005-02-16 08:47:00,1.60362,1.60381,1.6007,1.60157,521300001.0
2005-02-16 08:48:00,1.60154,1.60391,1.60149,1.60391,383600001.0
2005-02-16 08:49:00,1.60401,1.60434,1.60388,1.60401,474900000.0
2005-02-16 08:50:00,1.60404,1.60419,1.60352,1.60407,521500000.0
2005-02-16 08:51:00,1.60405,1.60423,1.60385,1.60397,661500001.0
2005-02-16 08:52:00,1.60409,1.6043,1.60354,1.6041,592800001.0
2005-02-16 08:53:00,1.60442,1.60448,1.604,1.60404,485100000.0
2005-02-16 08:54:00,1.60422,1.60437,1.60412,1.60427,743300002.0
2005-02-16 08:55:00,1.60432,1.60444,1.60409,1.60423,641200000.0
2005-02-16 08:56:00,1.60397,1.60455,1.60397,1.60436,701200004.0
2005-02-16 08:57:00,1.60366,1.60454,1.60366,1.60399,511000000.0
2005-02-16 08:58:00,1.60411,1.60411,1.6035,1.6035,450500001.0
2005-02-16 08:59:00,1.60325,1.60412,1.60325,1.60398,305700001.0
2005-02-16 09:00:00,1.60405,1.60431,1.60396,1.60408,431300000.0
2005-02-16 09:01:00,1.60397,1.60414,1.60383,1.60384,370000002.0
2005-02-16 09:02:00,1.60369,1.60369,1.60323,1.60323,762100003.0
2005-02-16 09:03:00,1.60321,1.60336,1.60248,1.6033,605200000.0
2005-02-16 09:04:00,1.60414,1.60434,1.6037,1.60433,525000000.0
2005-02-16 09:05:00,1.60443,1.60447,1.60364,1.60408,573900001.0
2005-02-16 09:06:00,1.60405,1.60423,1.60379,1.60386,545300000.0
2005-02-16 09:07:00,1.60379,1.60459,1.60379,1.60455,318200003.0
2005-02-16 09:08:00,1.60457,1.60467,1.60432,1.60442,197700000.0
2005-02-16 09:09:00,1.60459,1.60472,1.60436,1.60452,261900000.0
2005-02-16 09:10:00,1.60448,1.60448,1.60327,1.60364,349000000.0
2005-02-16 09:11:00,1.60451,1.60467,1.60382,1.60389,581200002.0
2005-02-16 09:12:00,1.60414,1.60432,1.60396,1.60418,532300001.0
2005-02-16 09:13:00,1.60422,1.60427,1.60365,1.60401,485700000.0
2005-02-16 09:14:00,1.60398,1.60418,1.60392,1.60416,258200000.0
2005-02-16 09:15:00,1.60436,1.60442,1.60411,1.60439,408900002.0
2005-02-16 09:16:00,1.60431,1.60439,1.60399,1.60404,520500002.0
2005-02-16 09:17:00,1.60409,1.60469,1.60406,1.60406,481600000.0
2005-02-16 09:18:00,1.60395,1.6043,1.60393,1.60396,209500000.0
2005-02-16 09:19:00,1.60427,1.60454,1.60396,1.60396,529200001.0
2005-02-16 09:20:00,1.60412,1.60446,1.60371,1.60407,261300001.0
2005-02-16 09:21:00,1.60423,1.60466,1.6042,1.60466,356800002.0
2005-02-16 09:22:00,1.6047,1.60479,1.60457,1.60465,310200000.0
2005-02-16 09:23:00,1.6046,1.60463,1.60383,1.60425,364400001.0
2005-02-16 09:24:00,1.60463,1.60463,1.60388,1.60423,307200000.0
2005-02-16 09:25:00,1.60436,1.60465,1.60418,1.60418,365600000.0
2005-02-16 09:26:00,1.60424,1.60446,1.60423,1.60427,544300002.0
2005-02-16 09:27:00,1.60415,1.60438,1.60381,1.60381,401000000.0
2005-02-16 09:28:00,1.60394,1.60436,1.60374,1.60389,474100002.0
2005-02-16 09:29:00,1.60404,1.60404,1.60211,1.60211,420900000.0
2005-02-16 09:30:00,1.60208,1.60466,1.60208,1.60429,677900000.0
2005-02-16 09:31:00,1.6048,1.6048,1.60408,1.60411,430200001.0
2005-02-16 09:32:00,1.604,1.60408,1.60372,1.604,409600001.0
2005-02-16 09:33:00,1.60396,1.60439,1.60396,1.60422,310900000.0
2005-02-16 09:34:00,1.6043,1.60435,1.60418,1.60418,477000002.0
2005-02-16 09:35:00,1.60385,1.60434,1.60378,1.60406,251500000.0
2005-02-16 09:36:00,1.60415,1.60433,1.60402,1.60416,425500002.0
2005-02-16 09:37:00,1.60426,1.60438,1.60408,1.60424,359400000.0
2005-02-16 09:38:00,1.60417,1.60434,1.60403,1.60403,391500000.0
2005-02-16 09:39:00,1.60409,1.6043,1.60389,1.60402,432400000.0
2005-02-16 09:40:00,1.60421,1.60431,1.60388,1.60409,429000002.0
2005-02-16 09:41:00,1.60339,1.60339,1.60271,1.60323,440900001.0
2005-02-16 09:42:00,1.60319,1.60353,1.60318,1.60332,469900000.0
2005-02-16 09:43:00,1.6037,1.60372,1.60353,1.6036,292000001.0
2005-02-16 09:44:00,1.60346,1.60397,1.60346,1.60358,429300001.0
2005-02-16 09:45:00,1.60346,1.60396,1.60346,1.6039,611700001.0
2005-02-16 09:46:00,1.60369,1.60384,1.60366,1.60372,281400000.0
2005-02-16 09:47:00,1.60389,1.60404,1.6037,1.60385,363600001.0
2005-02-16 09:48:00,1.60399,1.60408,1.60312,1.6037,294100000.0
2005-02-16 09:49:00,1.60381,1.60422,1.60381,1.60422,541900000.0
2005-02-16 09:50:00,1.6042,1.60455,1.60391,1.60391,448700000.0
2005-02-16 09:51:00,1.60425,1.60498,1.60418,1.60467,475700002.0
2005-02-16 09:52:00,1.60467,1.60497,1.60455,1.60468,437900000.0
2005-02-16 09:53:00,1.60453,1.60476,1.60432,1.60465,361100002.0
2005-02-16 09:54:00,1.60448,1.60504,1.60448,1.60448,506200002.0
2005-02-16 09:55:00,1.6044,1.60464,1.60369,1.60379,663800001.0
2005-02-16 09:56:00,1.60381,1.60402,1.60381,1.60384,347500000.0
2005-02-16 09:57:00,1.60406,1.60406,1.60374,1.60374,586600001.0
2005-02-16 09:58:00,1.604,1.60418,1.60329,1.60329,779800002.0
2005-02-16 09:59:00,1.60396,1.60396,1.60302,1.60359,647500001.0
2005-02-16 10:00:00,1.60393,1.60421,1.60377,1.60393,296100001.0
2005-02-16 10:01:00,1.60415,1.6042,1.60371,1.60393,606500001.0
2005-02-16 10:02:00,1.60408,1.60444,1.60405,1.60423,654000000.0
2005-02-16 10:03:00,1.6044,1.6049,1.6044,1.60474,425700003.0
2005-02-16 10:04:00,1.60486,1.60487,1.60412,1.60412,394900000.0
2005-02-16 10:05:00,1.60377,1.60418,1.60373,1.604,412800001.0
2005-02-16 10:06:00,1.60374,1.60438,1.60356,1.60399,555200001.0
2005-02-16 10:07:00,1.60369,1.60417,1.60365,1.60387,624100000.0
2005-02-16 10:08:00,1.60367,1.60386,1.60355,1.60365,468000000.0
2005-02-16 10:09:00,1.60359,1.60375,1.60321,1.60326,489400001.0
2005-02-16 10:10:00,1.6039,1.6039,1.60322,1.60357,327200000.0
2005-02-16 10:11:00,1.60377,1.60401,1.60348,1.60361,391300001.0
2005-02-16 10:12:00,1.60357,1.60357,1.6031,1.60322,448900001.0
2005-02-16 10:13:00,1.60333,1.60372,1.60332,1.60353,495400001.0
2005-02-16 10:14:00,1.60359,1.60383,1.60343,1.60349,499100003.0
2005-02-16 10:15:00,1.60341,1.60349,1.60287,1.60328,369600000.0
2005-02-16 10:16:00,1.60312,1.60322,1.60293,1.60317,375100000.0
2005-02-16 10:17:00,1.60333,1.60357,1.60297,1.60313,316000000.0
2005-02-16 10:18:00,1.60295,1.60305,1.60273,1.60273,498200005.0
2005-02-16 10:19:00,1.60283,1.60314,1.60283,1.60314,364900001.0
2005-02-16 10:20:00,1.60291,1.60304,1.60263,1.60263,560100004.0
2005-02-16 10:21:00,1.60256,1.60269,1.60234,1.60238,516600005.0
2005-02-16 10:22:00,1.60218,1.60218,1.60081,1.60133,334100000.0
2005-02-16 10:23:00,1.60105,1.60172,1.60093,1.6015,500300001.0
2005-02-16 10:24:00,1.60217,1.60243,1.60198,1.60215,417900000.0
2005-02-16 10:25:00,1.6024,1.60243,1.60217,1.60229,377300000.0
2005-02-16 10:26:00,1.60229,1.60266,1.60222,1.60257,554600001.0
2005-02-16 10:27:00,1.6026,1.60264,1.60231,1.60236,523500004.0
2005-02-16 10:28:00,1.60221,1.60278,1.602,1.60278,694200001.0
2005-02-16 10:29:00,1.60322,1.60338,1.60307,1.60319,475000000.0
2005-02-16 10:30:00,1.60326,1.60344,1.60309,1.6034,673300002.0
2005-02-16 10:31:00,1.60309,1.60346,1.60301,1.60301,529000002.0
2005-02-16 10:32:00,1.60292,1.60339,1.60292,1.60306,513300002.0
2005-02-16 10:33:00,1.60347,1.60363,1.60292,1.60363,473900000.0
2005-02-16 10:34:00,1.60376,1.60388,1.60361,1.6037,397900001.0
2005-02-16 10:35:00,1.6054,1.6054,1.6054,1.6054,541600001.0
2005-02-16 10:36:00,1.6036,1.60377,1.60341,1.60356,541600001.0
2005-02-16 10:37:00,1.60352,1.6036,1.60322,1.60323,524600001.0
2005-02-16 10:38:00,1.6031,1.60325,1.60294,1.60296,455000002.0
2005-02-16 10:39:00,1.60305,1.60346,1.60304,1.60329,408100000.0
2005-02-16 10:40:00,1.60328,1.60353,1.60324,1.60353,349100001.0
2005-02-16 10:41:00,1.60343,1.60343,1.60295,1.60296,646800001.0
2005-02-16 10:42:00,1.60326,1.60326,1.60299,1.60316,435400002.0
2005-02-16 10:43:00,1.60332,1.60356,1.60317,1.60326,474700002.0
2005-02-16 10:44:00,1.60315,1.60335,1.6028,1.60297,519900000.0
2005-02-16 10:45:00,1.60278,1.60278,1.60231,1.60235,508100001.0
2005-02-16 10:46:00,1.60263,1.60281,1.6025,1.60263,306600000.0
2005-02-16 10:47:00,1.60261,1.60286,1.60255,1.60255,365000002.0
2005-02-16 10:48:00,1.60257,1.60289,1.60256,1.60282,488600000.0
2005-02-16 10:49:00,1.60262,1.60262,1.6014,1.6014,369600001.0
2005-02-16 10:50:00,1.60167,1.60212,1.60029,1.60029,579700002.0
2005-02-16 10:51:00,1.6019,1.60248,1.60183,1.60227,507400002.0
2005-02-16 10:52:00,1.60222,1.6024,1.60034,1.60034,324800000.0
2005-02-16 10:53:00,1.60138,1.60138,1.6003,1.60082,460600001.0
2005-02-16 10:54:00,1.60106,1.60228,1.60106,1.60184,461000001.0
2005-02-16 10:55:00,1.60199,1.60271,1.6018,1.60194,466000002.0
2005-02-16 10:56:00,1.60238,1.6025,1.6015,1.60222,537300006.0
2005-02-16 10:57:00,1.60249,1.60276,1.60236,1.60276,373000002.0
2005-02-16 10:58:00,1.60284,1.60312,1.60263,1.60312,427000000.0
2005-02-16 10:59:00,1.60275,1.60325,1.60275,1.60288,851800001.0
2005-02-16 11:00:00,1.60332,1.60345,1.60308,1.6034,501100002.0
2005-02-16 11:01:00,1.6034,1.60382,1.60332,1.60332,599700003.0
2005-02-16 11:02:00,1.60323,1.60351,1.60317,1.60332,524500000.0
2005-02-16 11:03:00,1.60331,1.60342,1.60316,1.60334,269100000.0
2005-02-16 11:04:00,1.60336,1.60355,1.60318,1.60344,575200003.0
2005-02-16 11:05:00,1.6034,1.60359,1.60328,1.60333,465000001.0
2005-02-16 11:06:00,1.60318,1.60318,1.60125,1.60125,679800001.0
2005-02-16 11:07:00,1.60252,1.60252,1.60122,1.60122,232300001.0
2005-02-16 11:08:00,1.60159,1.60191,1.60159,1.60178,360600000.0
2005-02-16 11:09:00,1.60183,1.60316,1.6017,1.60316,425400001.0
2005-02-16 11:10:00,1.60321,1.60321,1.60162,1.60275,477700001.0
2005-02-16 11:11:00,1.60145,1.60381,1.60145,1.6038,480800003.0
2005-02-16 11:12:00,1.60387,1.60404,1.60358,1.60368,547200000.0
2005-02-16 11:13:00,1.60363,1.60378,1.60357,1.60372,372800000.0
2005-02-16 11:14:00,1.60357,1.60429,1.60357,1.60411,451500000.0
2005-02-16 11:15:00,1.60431,1.60431,1.60372,1.60402,543800000.0
2005-02-16 11:16:00,1.60385,1.60412,1.6037,1.60383,526300004.0
2005-02-16 11:17:00,1.60382,1.60413,1.60382,1.60401,493500002.0
2005-02-16 11:18:00,1.60372,1.60405,1.60346,1.60371,396600000.0
2005-02-16 11:19:00,1.60394,1.60394,1.60306,1.60333,368700000.0
2005-02-16 11:20:00,1.60331,1.60343,1.60305,1.60327,513400001.0
2005-02-16 11:21:00,1.6035,1.60364,1.60315,1.60342,560800000.0
2005-02-16 11:22:00,1.60301,1.60373,1.60301,1.60362,580500001.0
2005-02-16 11:23:00,1.60361,1.60386,1.60345,1.6036,433300000.0
2005-02-16 11:24:00,1.60367,1.6039,1.60367,1.60389,369100000.0
2005-02-16 11:25:00,1.60396,1.60396,1.6037,1.60377,440800003.0
2005-02-16 11:26:00,1.60411,1.6043,1.60374,1.60391,599400003.0
2005-02-16 11:27:00,1.60382,1.60388,1.60356,1.60361,550100001.0
2005-02-16 11:28:00,1.6038,1.60382,1.60358,1.60382,379400000.0
2005-02-16 11:29:00,1.60391,1.60413,1.60377,1.60407,501300001.0
2005-02-16 11:30:00,1.60407,1.60444,1.60402,1.60419,476700000.0
2005-02-16 11:31:00,1.6042,1.60514,1.6042,1.60438,647200003.0
2005-02-16 11:32:00,1.60492,1.60492,1.60448,1.60477,414600000.0
2005-02-16 11:33:00,1.60469,1.60523,1.60415,1.605,434200001.0
2005-02-16 11:34:00,1.60507,1.60531,1.60428,1.60516,643600001.0
2005-02-16 11:35:00,1.6054,1.6054,1.60427,1.60513,470100000.0
2005-02-16 11:36:00,1.6051,1.60513,1.60465,1.60465,518400001.0
2005-02-16 11:37:00,1.60475,1.60524,1.60475,1.60503,530700002.0
2005-02-16 11:38:00,1.60491,1.60509,1.60463,1.60469,573000001.0
2005-02-16 11:39:00,1.60436,1.60436,1.60364,1.60364,645600000.0
2005-02-16 11:40:00,1.60393,1.6041,1.60378,1.60405,778100002.0
2005-02-16 11:41:00,1.60423,1.60443,1.60406,1.60423,754100003.0
2005-02-16 11:42:00,1.60456,1.6046,1.60428,1.60451,581300001.0
2005-02-16 11:43:00,1.60452,1.60532,1.60452,1.60509,528200000.0
2005-02-16 11:44:00,1.60553,1.60553,1.60457,1.60457,598700000.0
2005-02-16 11:45:00,1.60458,1.60503,1.60395,1.60503,524200000.0
2005-02-16 11:46:00,1.60517,1.60531,1.60509,1.60531,459600001.0
2005-02-16 11:47:00,1.60511,1.60528,1.60496,1.60516,505200000.0
2005-02-16 11:48:00,1.60517,1.60556,1.60517,1.60548,539500001.0
2005-02-16 11:49:00,1.60552,1.6057,1.60541,1.60541,457000001.0
2005-02-16 11:50:00,1.60533,1.60533,1.60391,1.60523,334000001.0
2005-02-16 11:51:00,1.6052,1.60532,1.60392,1.60519,164700001.0
2005-02-16 11:52:00,1.60538,1.60568,1.60537,1.60552,222200000.0
2005-02-16 11:53:00,1.60555,1.60586,1.60555,1.60569,202600000.0
2005-02-16 11:54:00,1.60575,1.60579,1.60544,1.6055,384000001.0
2005-02-16 11:55:00,1.60571,1.6058,1.60541,1.60557,486600000.0
2005-02-16 11:56:00,1.60561,1.60596,1.60554,1.60577,482400002.0
2005-02-16 11:57:00,1.6058,1.60606,1.60562,1.60592,570000002.0
2005-02-16 11:58:00,1.60612,1.60636,1.60591,1.60612,436400002.0
2005-02-16 11:59:00,1.60608,1.60628,1.60598,1.60602,452000000.0
2005-02-16 12:00:00,1.60602,1.60606,1.60563,1.6059,501500001.0
2005-02-16 12:01:00,1.60563,1.60591,1.60559,1.60583,448700002.0
2005-02-16 12:02:00,1.60563,1.60579,1.60562,1.60569,313700000.0
2005-02-16 12:03:00,1.60596,1.60596,1.60556,1.60556,344700002.0
2005-02-16 12:04:00,1.60552,1.60564,1.60532,1.60541,436300002.0
2005-02-16 12:05:00,1.60549,1.60572,1.60546,1.60555,383600000.0
2005-02-16 12:06:00,1.6056,1.6059,1.6055,1.6059,390800001.0
2005-02-16 12:07:00,1.60588,1.60588,1.60556,1.60578,390800001.0
2005-02-16 12:08:00,1.6057,1.6059,1.60554,1.6057,503300002.0
2005-02-16 12:09:00,1.60575,1.60601,1.60549,1.60572,399000000.0
2005-02-16 12:10:00,1.60573,1.60596,1.60565,1.60566,401000002.0
2005-02-16 12:11:00,1.60565,1.60572,1.60539,1.60554,254800000.0
2005-02-16 12:12:00,1.60563,1.60567,1.60542,1.60564,228500000.0
2005-02-16 12:13:00,1.60558,1.60569,1.6054,1.60545,532000003.0
2005-02-16 12:14:00,1.60544,1.60562,1.60526,1.60556,580100001.0
2005-02-16 12:15:00,1.60541,1.60573,1.60541,1.60573,313400001.0
2005-02-16 12:16:00,1.60564,1.60625,1.60564,1.60594,418300001.0
2005-02-16 12:17:00,1.60587,1.60608,1.60561,1.60561,201700000.0
2005-02-16 12:18:00,1.60584,1.60597,1.60559,1.60576,321800000.0
2005-02-16 12:19:00,1.60622,1.60627,1.60579,1.60599,473600001.0
2005-02-16 12:20:00,1.60627,1.60647,1.60614,1.60614,415500001.0
2005-02-16 12:21:00,1.60612,1.60638,1.60605,1.60605,397000000.0
2005-02-16 12:22:00,1.60639,1.60664,1.60606,1.60606,301300001.0
2005-02-16 12:23:00,1.6059,1.60605,1.60569,1.60569,451600000.0
2005-02-16 12:24:00,1.60584,1.60617,1.60571,1.60574,582500001.0
2005-02-16 12:25:00,1.60576,1.60576,1.60401,1.60479,381500000.0
2005-02-16 12:26:00,1.60507,1.60507,1.60425,1.60448,455000000.0
2005-02-16 12:27:00,1.6044,1.60477,1.6044,1.60468,456300000.0
2005-02-16 12:28:00,1.60469,1.60469,1.60399,1.60399,515200003.0
2005-02-16 12:29:00,1.604,1.60451,1.604,1.60437,715300000.0
2005-02-16 12:30:00,1.60453,1.60477,1.60451,1.60463,687600004.0
2005-02-16 12:31:00,1.604,1.60446,1.60393,1.60443,686400002.0
2005-02-16 12:32:00,1.60454,1.60474,1.6042,1.6042,675700003.0
2005-02-16 12:33:00,1.60429,1.60449,1.60405,1.60449,31400000.0
2005-02-16 12:34:00,1.60447,1.60458,1.60419,1.60419,648400004.0
2005-02-16 12:35:00,1.60438,1.60478,1.60435,1.60455,635400000.0
2005-02-16 12:36:00,1.60442,1.60477,1.60442,1.60455,434800002.0
2005-02-16 12:37:00,1.60453,1.60454,1.6043,1.60436,541600003.0
2005-02-16 12:38:00,1.60422,1.60464,1.60413,1.60456,679500002.0
2005-02-16 12:39:00,1.60463,1.60546,1.60452,1.60452,465200002.0
2005-02-16 12:40:00,1.60541,1.60566,1.60447,1.60566,563300001.0
2005-02-16 12:41:00,1.60594,1.60634,1.6055,1.60576,298600001.0
2005-02-16 12:42:00,1.60578,1.60588,1.60546,1.60546,383300003.0
2005-02-16 12:43:00,1.60545,1.60583,1.60543,1.60554,439500001.0
2005-02-16 12:44:00,1.60559,1.6057,1.60535,1.60557,408100001.0
2005-02-16 12:45:00,1.60569,1.60602,1.60558,1.60579,505100002.0
2005-02-16 12:46:00,1.60579,1.60588,1.60525,1.60538,428100000.0
2005-02-16 12:47:00,1.6053,1.60573,1.60528,1.60558,374000000.0
2005-02-16 12:48:00,1.60568,1.60583,1.6054,1.6054,534100001.0
2005-02-16 12:49:00,1.6054,1.6054,1.60485,1.60486,500400000.0
2005-02-16 12:50:00,1.60501,1.60528,1.60484,1.60484,483200000.0
2005-02-16 12:51:00,1.605,1.60542,1.605,1.60538,377200001.0
2005-02-16 12:52:00,1.60527,1.60537,1.60499,1.60499,327800000.0
2005-02-16 12:53:00,1.60507,1.60552,1.60495,1.60552,264200000.0
2005-02-16 12:54:00,1.60577,1.60588,1.60557,1.60571,397000001.0
2005-02-16 12:55:00,1.60548,1.60565,1.60534,1.60552,482300001.0
2005-02-16 12:56:00,1.60532,1.60539,1.60504,1.60513,375500000.0
2005-02-16 12:57:00,1.60513,1.60519,1.60476,1.60509,545900000.0
2005-02-16 12:58:00,1.60522,1.60522,1.60492,1.60499,340300000.0
2005-02-16 12:59:00,1.60503,1.60555,1.60467,1.60467,665100001.0
2005-02-16 13:00:00,1.60458,1.60525,1.60443,1.60505,227500000.0
2005-02-16 13:01:00,1.60481,1.60496,1.60438,1.60455,300800000.0
2005-02-16 13:02:00,1.60452,1.60514,1.60452,1.60514,370600000.0
2005-02-16 13:03:00,1.60493,1.60502,1.60452,1.60456,396000000.0
2005-02-16 13:04:00,1.60499,1.60504,1.60484,1.60503,252200001.0
2005-02-16 13:05:00,1.60534,1.60555,1.60521,1.60521,180700000.0
2005-02-16 13:06:00,1.60559,1.60584,1.60528,1.60566,422100002.0
2005-02-16 13:07:00,1.60556,1.60584,1.60536,1.60557,388800003.0
2005-02-16 13:08:00,1.60561,1.60569,1.6055,1.6055,178400000.0
2005-02-16 13:09:00,1.60544,1.60568,1.60517,1.60547,316200000.0
2005-02-16 13:10:00,1.60535,1.6059,1.60535,1.60563,140000000.0
2005-02-16 13:11:00,1.60584,1.60609,1.60578,1.60584,413600002.0
2005-02-16 13:12:00,1.6058,1.6058,1.60534,1.60559,315100000.0
2005-02-16 13:13:00,1.60563,1.60566,1.60517,1.60527,285600001.0
2005-02-16 13:14:00,1.60536,1.60552,1.60534,1.60535,353100000.0
2005-02-16 13:15:00,1.6054,1.60547,1.60521,1.60539,443900001.0
2005-02-16 13:16:00,1.60524,1.60546,1.6052,1.6052,138500000.0
2005-02-16 13:17:00,1.60534,1.60544,1.60521,1.60543,90200000.0
2005-02-16 13:18:00,1.60538,1.60565,1.60533,1.60555,335200001.0
2005-02-16 13:19:00,1.60539,1.60567,1.60534,1.60559,268800000.0
2005-02-16 13:20:00,1.60552,1.60569,1.60543,1.60565,210800001.0
2005-02-16 13:21:00,1.60535,1.60547,1.60478,1.60547,168100001.0
2005-02-16 13:22:00,1.60576,1.60582,1.60552,1.60552,215800001.0
2005-02-16 13:23:00,1.60549,1.60568,1.60531,1.60563,268700000.0
2005-02-16 13:24:00,1.60564,1.60595,1.60564,1.60572,241000000.0
2005-02-16 13:25:00,1.606,1.60601,1.60576,1.60576,156700001.0
2005-02-16 13:26:00,1.60571,1.60597,1.60571,1.60585,244800001.0
2005-02-16 13:27:00,1.60571,1.60574,1.60548,1.60548,346400001.0
2005-02-16 13:28:00,1.60579,1.60618,1.60567,1.60604,475700001.0
2005-02-16 13:29:00,1.60596,1.60606,1.60573,1.60584,619700004.0
2005-02-16 13:30:00,1.60583,1.6059,1.6055,1.60575,546200002.0
2005-02-16 13:31:00,1.6058,1.60608,1.60568,1.60588,520700002.0
2005-02-16 13:32:00,1.60588,1.60611,1.60578,1.60611,205300000.0
2005-02-16 13:33:00,1.60603,1.60604,1.60569,1.60569,384900001.0
2005-02-16 13:34:00,1.60596,1.60612,1.60559,1.60573,330900000.0
2005-02-16 13:35:00,1.60601,1.60648,1.60579,1.60644,364800000.0
2005-02-16 13:36:00,1.60652,1.60654,1.60576,1.60576,471900002.0
2005-02-16 13:37:00,1.60578,1.60606,1.60578,1.60597,435500002.0
2005-02-16 13:38:00,1.6059,1.60606,1.60577,1.60584,402800000.0
2005-02-16 13:39:00,1.6062,1.60642,1.60602,1.60607,271300000.0
2005-02-16 13:40:00,1.60613,1.60648,1.60608,1.60613,425600002.0
2005-02-16 13:41:00,1.6064,1.6064,1.60591,1.6061,215400000.0
2005-02-16 13:42:00,1.60581,1.60623,1.60581,1.60623,196400001.0
2005-02-16 13:43:00,1.6075,1.6075,1.6072,1.6075,304700000.0
2005-02-16 13:44:00,1.60635,1.60655,1.60625,1.60638,304700000.0
2005-02-16 13:45:00,1.60623,1.60635,1.60579,1.60609,461400003.0
2005-02-16 13:46:00,1.60612,1.6064,1.60612,1.6063,391800000.0
2005-02-16 13:47:00,1.60623,1.60639,1.60571,1.60607,533100001.0
2005-02-16 13:48:00,1.60588,1.60626,1.60309,1.60608,254200001.0
2005-02-16 13:49:00,1.6064,1.60681,1.6064,1.60681,202700000.0
2005-02-16 13:50:00,1.60641,1.60677,1.60633,1.60664,354600001.0
2005-02-16 13:51:00,1.60641,1.60664,1.60617,1.60635,258900000.0
2005-02-16 13:52:00,1.60585,1.60621,1.6058,1.60588,440300000.0
2005-02-16 13:53:00,1.60575,1.60618,1.60575,1.60593,573700000.0
2005-02-16 13:54:00,1.60604,1.60642,1.60599,1.60635,355100000.0
2005-02-16 13:55:00,1.60617,1.60617,1.60574,1.60589,341500000.0
2005-02-16 13:56:00,1.60609,1.60609,1.60565,1.60584,413600000.0
2005-02-16 13:57:00,1.6061,1.6061,1.60574,1.60576,338500002.0
2005-02-16 13:58:00,1.60575,1.60582,1.60558,1.60573,200800000.0
2005-02-16 13:59:00,1.60546,1.6058,1.60546,1.60561,422300000.0
2005-02-16 14:00:00,1.60512,1.6054,1.60512,1.6054,279100000.0
2005-02-16 14:01:00,1.60521,1.60528,1.60496,1.60496,406700001.0
2005-02-16 14:02:00,1.60509,1.6053,1.60509,1.60526,302500002.0
2005-02-16 14:03:00,1.60523,1.60555,1.60521,1.60523,457600001.0
2005-02-16 14:04:00,1.60517,1.60538,1.60509,1.6053,458500000.0
2005-02-16 14:05:00,1.60521,1.60564,1.60521,1.60531,338500001.0
2005-02-16 14:06:00,1.60535,1.60558,1.60532,1.60536,340600000.0
2005-02-16 14:07:00,1.60555,1.6057,1.60531,1.60554,332700001.0
2005-02-16 14:08:00,1.60531,1.60553,1.60494,1.60514,389800003.0
2005-02-16 14:09:00,1.60501,1.6053,1.60485,1.60501,173800000.0
2005-02-16 14:10:00,1.60533,1.60534,1.60512,1.60522,212800000.0
2005-02-16 14:11:00,1.60502,1.60533,1.60498,1.60533,151900002.0
2005-02-16 14:12:00,1.60505,1.60546,1.60505,1.60536,229200000.0
2005-02-16 14:13:00,1.60546,1.6055,1.6049,1.60547,155500000.0
2005-02-16 14:14:00,1.60541,1.60553,1.60533,1.60545,234600001.0
2005-02-16 14:15:00,1.60575,1.60575,1.60526,1.60548,414400001.0
2005-02-16 14:16:00,1.60545,1.60575,1.60545,1.60564,173600000.0
2005-02-16 14:17:00,1.60555,1.6058,1.60531,1.60567,697400001.0
2005-02-16 14:18:00,1.60544,1.60564,1.60529,1.60558,341500000.0
2005-02-16 14:19:00,1.60552,1.6059,1.60552,1.60586,473300000.0
2005-02-16 14:20:00,1.60571,1.60582,1.60555,1.60576,201700000.0
2005-02-16 14:21:00,1.60574,1.60574,1.60536,1.60536,356700001.0
2005-02-16 14:22:00,1.6055,1.60606,1.6055,1.60606,641000003.0
2005-02-16 14:23:00,1.60613,1.60619,1.60593,1.60601,142500000.0
2005-02-16 14:24:00,1.60598,1.60617,1.60569,1.60572,471700002.0
2005-02-16 14:25:00,1.60568,1.60594,1.60559,1.60576,573200001.0
2005-02-16 14:26:00,1.60569,1.60572,1.60549,1.60555,630600001.0
2005-02-16 14:27:00,1.60561,1.60598,1.60556,1.60559,410600001.0
2005-02-16 14:28:00,1.60543,1.60543,1.60493,1.60534,37600000.0
2005-02-16 14:29:00,1.60543,1.60567,1.60533,1.60542,29800000.0
2005-02-16 14:30:00,1.60544,1.6056,1.60498,1.6056,41600000.0
2005-02-16 14:31:00,1.60545,1.60566,1.60534,1.60553,44400000.0
2005-02-16 14:32:00,1.60563,1.60586,1.60559,1.60577,23000000.0
2005-02-16 14:33:00,1.60544,1.60594,1.60542,1.60567,39000000.0
2005-02-16 14:34:00,1.60589,1.60632,1.60576,1.60576,32800000.0
2005-02-16 14:35:00,1.60671,1.60671,1.60575,1.60575,31600000.0
2005-02-16 14:36:00,1.60594,1.60633,1.60573,1.60573,65100002.0
2005-02-16 14:37:00,1.6063,1.60678,1.6063,1.60678,44600000.0
2005-02-16 14:38:00,1.6068,1.60696,1.60628,1.60696,35200000.0
2005-02-16 14:39:00,1.60691,1.60713,1.60656,1.60712,33200000.0
2005-02-16 14:40:00,1.60739,1.60739,1.60702,1.60713,33600000.0
2005-02-16 14:41:00,1.60702,1.60741,1.60684,1.60741,40400000.0
2005-02-16 14:42:00,1.60746,1.60756,1.6069,1.6069,32000000.0
2005-02-16 14:43:00,1.60753,1.60754,1.60692,1.60692,41800000.0
2005-02-16 14:44:00,1.60703,1.60714,1.60676,1.60676,42600000.0
2005-02-16 14:45:00,1.60655,1.60678,1.60639,1.60666,54200000.0
2005-02-16 14:46:00,1.60692,1.60692,1.60664,1.60675,40800000.0
2005-02-16 14:47:00,1.6071,1.60725,1.60666,1.60686,36500000.0
2005-02-16 14:48:00,1.60736,1.60742,1.60684,1.6072,49400000.0
2005-02-16 14:49:00,1.60704,1.60752,1.60685,1.60686,41200000.0
2005-02-16 14:50:00,1.60669,1.60708,1.60669,1.60706,82600003.0
2005-02-16 14:51:00,1.60698,1.60708,1.60685,1.60693,38300000.0
2005-02-16 14:52:00,1.60689,1.60704,1.60683,1.607,27900000.0
2005-02-16 14:53:00,1.60679,1.60744,1.60631,1.60726,39200000.0
2005-02-16 14:54:00,1.60741,1.60744,1.60672,1.60685,24600000.0
2005-02-16 14:55:00,1.60739,1.6076,1.60717,1.60739,37800000.0
2005-02-16 14:56:00,1.60802,1.60829,1.60768,1.60793,42400000.0
2005-02-16 14:57:00,1.6079,1.60795,1.60763,1.60776,31300000.0
2005-02-16 14:58:00,1.60769,1.60804,1.60769,1.60785,49900001.0
2005-02-16 14:59:00,1.60794,1.608,1.60763,1.60774,30600000.0
2005-02-16 15:00:00,1.60768,1.60778,1.6073,1.6073,52000000.0
2005-02-16 15:01:00,1.60774,1.60785,1.60762,1.60768,44400000.0
2005-02-16 15:02:00,1.60754,1.60754,1.60709,1.6072,34000000.0
2005-02-16 15:03:00,1.6072,1.6072,1.6067,1.60678,37000000.0
2005-02-16 15:04:00,1.60716,1.60726,1.60675,1.60712,34400000.0
2005-02-16 15:05:00,1.60733,1.60739,1.60702,1.60739,17000000.0
2005-02-16 15:06:00,1.6076,1.60791,1.60742,1.60754,53800000.0
2005-02-16 15:07:00,1.60791,1.60791,1.6056,1.6056,35000000.0
2005-02-16 15:08:00,1.60559,1.60681,1.60559,1.60681,35400000.0
2005-02-16 15:09:00,1.60702,1.60798,1.60702,1.60787,44500000.0
2005-02-16 15:10:00,1.60775,1.60775,1.60682,1.60695,53300000.0
2005-02-16 15:11:00,1.60708,1.60738,1.60708,1.60732,31600000.0
2005-02-16 15:12:00,1.60722,1.60743,1.60716,1.60725,39800000.0
2005-02-16 15:13:00,1.60729,1.60768,1.60712,1.60763,33000000.0
2005-02-16 15:14:00,1.60733,1.60763,1.60729,1.60751,27800000.0
2005-02-16 15:15:00,1.60739,1.60739,1.60666,1.60699,41000000.0
2005-02-16 15:16:00,1.60715,1.60741,1.60706,1.60731,24200000.0
2005-02-16 15:17:00,1.60723,1.60774,1.60698,1.60702,50600000.0
2005-02-16 15:18:00,1.6069,1.6069,1.6064,1.6068,50300000.0
2005-02-16 15:19:00,1.60671,1.60671,1.6064,1.60645,32800000.0
2005-02-16 15:20:00,1.60666,1.60676,1.60561,1.60566,46900000.0
2005-02-16 15:21:00,1.60554,1.60554,1.60504,1.60511,52600001.0
2005-02-16 15:22:00,1.60512,1.6052,1.60424,1.60442,26400000.0
2005-02-16 15:23:00,1.60457,1.60468,1.60424,1.6045,33000000.0
2005-02-16 15:24:00,1.60466,1.60508,1.60443,1.60508,34200000.0
2005-02-16 15:25:00,1.60509,1.60559,1.60494,1.60518,30400000.0
2005-02-16 15:26:00,1.60536,1.60596,1.60525,1.60567,32500000.0
2005-02-16 15:27:00,1.60548,1.60737,1.60548,1.60712,32800000.0
2005-02-16 15:28:00,1.60706,1.60766,1.607,1.60762,27000000.0
2005-02-16 15:29:00,1.60755,1.6083,1.60724,1.60814,52600000.0
2005-02-16 15:30:00,1.60798,1.60798,1.60717,1.60733,32800000.0
2005-02-16 15:31:00,1.60742,1.60784,1.60722,1.60773,29800000.0
2005-02-16 15:32:00,1.60798,1.608,1.60698,1.60701,38400000.0
2005-02-16 15:33:00,1.6072,1.60762,1.6065,1.60655,52400001.0
2005-02-16 15:34:00,1.60672,1.60687,1.60657,1.60657,52600001.0
2005-02-16 15:35:00,1.60689,1.60689,1.60597,1.60597,39200000.0
2005-02-16 15:36:00,1.60662,1.60662,1.60579,1.60579,54200000.0
2005-02-16 15:37:00,1.60577,1.60599,1.60541,1.60559,43400000.0
2005-02-16 15:38:00,1.60613,1.60613,1.60507,1.60513,43500000.0
2005-02-16 15:39:00,1.60544,1.60547,1.60492,1.60492,25800000.0
2005-02-16 15:40:00,1.60574,1.60583,1.60486,1.60493,34800000.0
2005-02-16 15:41:00,1.60547,1.60548,1.6047,1.60508,44200001.0
2005-02-16 15:42:00,1.6053,1.6053,1.60458,1.60479,23000000.0
2005-02-16 15:43:00,1.60486,1.60536,1.60478,1.60505,56200000.0
2005-02-16 15:44:00,1.60543,1.60551,1.60471,1.60494,25400000.0
2005-02-16 15:45:00,1.60507,1.60587,1.60507,1.60561,57700000.0
2005-02-16 15:46:00,1.60602,1.60633,1.60571,1.60595,22800000.0
2005-02-16 15:47:00,1.60668,1.60692,1.60612,1.60612,36000000.0
2005-02-16 15:48:00,1.60621,1.60668,1.60604,1.60617,47600000.0
2005-02-16 15:49:00,1.60641,1.60641,1.60585,1.606,43200000.0
2005-02-16 15:50:00,1.60597,1.60627,1.60581,1.60585,36400000.0
2005-02-16 15:51:00,1.60593,1.60599,1.60581,1.60587,23900000.0
2005-02-16 15:52:00,1.60614,1.6062,1.60523,1.60544,44600000.0
2005-02-16 15:53:00,1.60583,1.60594,1.60524,1.60552,58100000.0
2005-02-16 15:54:00,1.60582,1.60585,1.60556,1.60563,35800000.0
2005-02-16 15:55:00,1.60571,1.60603,1.60526,1.60526,37300000.0
2005-02-16 15:56:00,1.60573,1.60591,1.60536,1.60564,37200000.0
2005-02-16 15:57:00,1.60548,1.60548,1.60459,1.60459,16800000.0
2005-02-16 15:58:00,1.60548,1.60605,1.60548,1.60605,33700000.0
2005-02-16 15:59:00,1.60608,1.60608,1.60454,1.60454,43500000.0
2005-02-16 16:00:00,1.60564,1.60578,1.60528,1.60556,21800000.0
2005-02-16 16:01:00,1.60537,1.60592,1.60526,1.60543,45700000.0
2005-02-16 16:02:00,1.60554,1.60554,1.60499,1.60549,16000000.0
2005-02-16 16:03:00,1.60522,1.60553,1.60515,1.60531,48000000.0
2005-02-16 16:04:00,1.60521,1.60529,1.60502,1.60513,46800001.0
2005-02-16 16:05:00,1.60529,1.60559,1.60427,1.60427,32800000.0
2005-02-16 16:06:00,1.60521,1.60521,1.6041,1.60417,32600000.0
2005-02-16 16:07:00,1.60457,1.60481,1.60419,1.60419,50800000.0
2005-02-16 16:08:00,1.60449,1.60469,1.60401,1.60401,45200000.0
2005-02-16 16:09:00,1.60425,1.60482,1.60417,1.60475,26600000.0
2005-02-16 16:10:00,1.6047,1.60486,1.60455,1.60464,42200001.0
2005-02-16 16:11:00,1.6047,1.60508,1.60421,1.60421,37600000.0
2005-02-16 16:12:00,1.60436,1.60481,1.60435,1.60473,63800000.0
2005-02-16 16:13:00,1.6049,1.60519,1.6046,1.6047,47400000.0
2005-02-16 16:14:00,1.60465,1.60479,1.60433,1.60451,30200000.0
2005-02-16 16:15:00,1.60446,1.60515,1.60446,1.60467,35800000.0
2005-02-16 16:16:00,1.60465,1.60492,1.60405,1.60405,39600001.0
2005-02-16 16:17:00,1.60468,1.60478,1.60407,1.60417,25000000.0
2005-02-16 16:18:00,1.60399,1.6046,1.6039,1.60444,33700000.0
2005-02-16 16:19:00,1.6048,1.6048,1.60412,1.60414,29200000.0
2005-02-16 16:20:00,1.6044,1.60448,1.604,1.60448,49000000.0
2005-02-16 16:21:00,1.60485,1.6049,1.60419,1.60463,42000000.0
2005-02-16 16:22:00,1.60481,1.60496,1.60461,1.60472,45000000.0
2005-02-16 16:23:00,1.60528,1.60528,1.60457,1.60478,29200000.0
2005-02-16 16:24:00,1.60502,1.60561,1.6049,1.60555,23400000.0
2005-02-16 16:25:00,1.60584,1.60584,1.60503,1.60503,42200000.0
2005-02-16 16:26:00,1.60569,1.60569,1.60475,1.60528,43300000.0
2005-02-16 16:27:00,1.60572,1.60602,1.60545,1.60545,26200000.0
2005-02-16 16:28:00,1.60554,1.60556,1.60524,1.6053,60900000.0
2005-02-16 16:29:00,1.6056,1.60596,1.6056,1.60578,53000001.0
2005-02-16 16:30:00,1.6057,1.6065,1.60565,1.60634,40000000.0
2005-02-16 16:31:00,1.60651,1.60658,1.60627,1.60627,38400000.0
2005-02-16 16:32:00,1.60652,1.60665,1.60612,1.60647,51500000.0
2005-02-16 16:33:00,1.60656,1.60656,1.60604,1.60635,45600000.0
2005-02-16 16:34:00,1.60647,1.60665,1.6062,1.60621,64800000.0
2005-02-16 16:35:00,1.60631,1.60647,1.60623,1.60647,30200000.0
2005-02-16 16:36:00,1.60652,1.60662,1.60603,1.60628,35200000.0
2005-02-16 16:37:00,1.60637,1.6067,1.60637,1.60641,56000001.0
2005-02-16 16:38:00,1.6065,1.60682,1.60627,1.60667,63800000.0
2005-02-16 16:39:00,1.60654,1.60666,1.60631,1.60662,30800000.0
2005-02-16 16:40:00,1.60658,1.60663,1.6063,1.60637,29200000.0
2005-02-16 16:41:00,1.60589,1.60644,1.60589,1.60638,25400000.0
2005-02-16 16:42:00,1.60612,1.6065,1.60612,1.60626,80700000.0
2005-02-16 16:43:00,1.60628,1.60638,1.60602,1.60618,45800000.0
2005-02-16 16:44:00,1.60615,1.60638,1.60608,1.60638,35000000.0
2005-02-16 16:45:00,1.6063,1.60649,1.60612,1.60612,29400000.0
2005-02-16 16:46:00,1.6064,1.6064,1.60597,1.6062,46400000.0
2005-02-16 16:47:00,1.60635,1.60647,1.60601,1.60647,43800000.0
2005-02-16 16:48:00,1.60682,1.60682,1.6063,1.6063,41000000.0
2005-02-16 16:49:00,1.60619,1.60623,1.60607,1.6061,52400000.0
2005-02-16 16:50:00,1.60606,1.60612,1.60549,1.60549,72600002.0
2005-02-16 16:51:00,1.60575,1.60602,1.60546,1.60559,25800000.0
2005-02-16 16:52:00,1.6058,1.6058,1.6052,1.60528,50300000.0
2005-02-16 16:53:00,1.60537,1.6055,1.60509,1.6055,45100000.0
2005-02-16 16:54:00,1.60561,1.60571,1.6053,1.60555,31800000.0
2005-02-16 16:55:00,1.6054,1.60546,1.60504,1.60525,35800000.0
2005-02-16 16:56:00,1.60505,1.60505,1.60442,1.60442,32000000.0
2005-02-16 16:57:00,1.60472,1.60483,1.60443,1.60467,37400000.0
2005-02-16 16:58:00,1.60481,1.60503,1.60417,1.60445,38500000.0
2005-02-16 16:59:00,1.60461,1.60503,1.60418,1.60503,32000000.0
2005-02-16 17:00:00,1.60493,1.60536,1.60369,1.60485,56600000.0
2005-02-16 17:01:00,1.60523,1.60523,1.6026,1.60273,51300000.0
2005-02-16 17:02:00,1.60266,1.60416,1.60266,1.60389,30800000.0
2005-02-16 17:03:00,1.60404,1.60419,1.6032,1.60322,43500000.0
2005-02-16 17:04:00,1.60335,1.60382,1.60297,1.60344,48800000.0
2005-02-16 17:05:00,1.60292,1.60347,1.60283,1.60337,34100000.0
2005-02-16 17:06:00,1.60352,1.60352,1.60228,1.60259,45000000.0
2005-02-16 17:07:00,1.60289,1.60351,1.60274,1.60312,37000000.0
2005-02-16 17:08:00,1.60332,1.60465,1.60332,1.60462,36000000.0
2005-02-16 17:09:00,1.60478,1.60478,1.60416,1.60444,46900000.0
2005-02-16 17:10:00,1.60444,1.60459,1.60362,1.60362,41500000.0
2005-02-16 17:11:00,1.60408,1.60436,1.60382,1.60422,29200000.0
2005-02-16 17:12:00,1.6046,1.60473,1.60448,1.60469,51400000.0
2005-02-16 17:13:00,1.60462,1.60487,1.60458,1.60458,49200000.0
2005-02-16 17:14:00,1.60418,1.60527,1.60418,1.60478,67400000.0
2005-02-16 17:15:00,1.60528,1.60528,1.60472,1.60472,33700000.0
2005-02-16 17:16:00,1.60488,1.60488,1.60442,1.60442,27000000.0
2005-02-16 17:17:00,1.60447,1.60447,1.60345,1.60388,37400000.0
2005-02-16 17:18:00,1.60426,1.60427,1.60374,1.60409,29400000.0
2005-02-16 17:19:00,1.60404,1.6042,1.60402,1.60403,32400000.0
2005-02-16 17:20:00,1.60411,1.60438,1.60358,1.60385,30000000.0
2005-02-16 17:21:00,1.60445,1.6047,1.60332,1.60414,36200000.0
2005-02-16 17:22:00,1.60393,1.60463,1.60375,1.60401,46200000.0
2005-02-16 17:23:00,1.60391,1.60449,1.60391,1.60415,33300000.0
2005-02-16 17:24:00,1.60467,1.60486,1.60452,1.60483,47100000.0
2005-02-16 17:25:00,1.60486,1.60525,1.60486,1.60497,39200000.0
2005-02-16 17:26:00,1.60518,1.60652,1.60509,1.60629,38800000.0
2005-02-16 17:27:00,1.60665,1.60665,1.60539,1.60539,30800000.0
2005-02-16 17:28:00,1.60584,1.60638,1.60558,1.60635,26200000.0
2005-02-16 17:29:00,1.60692,1.6071,1.60623,1.60666,41800000.0
2005-02-16 17:30:00,1.60657,1.60671,1.60606,1.6065,51600000.0
2005-02-16 17:31:00,1.60705,1.60724,1.60514,1.60616,41400000.0
2005-02-16 17:32:00,1.6063,1.6076,1.6063,1.60747,52500001.0
2005-02-16 17:33:00,1.60808,1.60891,1.60742,1.60855,56400001.0
2005-02-16 17:34:00,1.60934,1.60952,1.60894,1.6093,36000000.0
2005-02-16 17:35:00,1.60994,1.60994,1.60896,1.6094,25800000.0
2005-02-16 17:36:00,1.60964,1.60975,1.60905,1.60914,65800001.0
2005-02-16 17:37:00,1.60956,1.60973,1.60874,1.60955,43200001.0
2005-02-16 17:38:00,1.61021,1.61097,1.60985,1.60985,43200000.0
2005-02-16 17:39:00,1.61097,1.61101,1.61009,1.61026,28400000.0
2005-02-16 17:40:00,1.60996,1.61034,1.60981,1.60981,35600000.0
2005-02-16 17:41:00,1.61004,1.61009,1.60953,1.60966,69900000.0
2005-02-16 17:42:00,1.61027,1.61054,1.61003,1.61049,38200000.0
2005-02-16 17:43:00,1.61064,1.61102,1.61038,1.61068,51400000.0
2005-02-16 17:44:00,1.61082,1.61127,1.61064,1.61069,38400000.0
2005-02-16 17:45:00,1.61089,1.61237,1.61084,1.61201,27800000.0
2005-02-16 17:46:00,1.61204,1.61269,1.61187,1.61269,56700000.0
2005-02-16 17:47:00,1.61307,1.61339,1.61252,1.61252,40400001.0
2005-02-16 17:48:00,1.61311,1.61384,1.6126,1.61377,41200000.0
2005-02-16 17:49:00,1.6139,1.6141,1.61367,1.61398,25800000.0
2005-02-16 17:50:00,1.61403,1.61403,1.61368,1.61378,21000000.0
2005-02-16 17:51:00,1.61362,1.61362,1.61298,1.61298,42300000.0
2005-02-16 17:52:00,1.61305,1.61314,1.61272,1.61272,54700000.0
2005-02-16 17:53:00,1.61268,1.61281,1.61195,1.61195,23000000.0
2005-02-16 17:54:00,1.61196,1.61214,1.61133,1.61148,36900000.0
2005-02-16 17:55:00,1.61173,1.61229,1.61152,1.61229,41700000.0
2005-02-16 17:56:00,1.61247,1.61285,1.61246,1.61254,36100000.0
2005-02-16 17:57:00,1.61271,1.61301,1.61205,1.61225,63600000.0
2005-02-16 17:58:00,1.61236,1.61313,1.61212,1.61313,39900000.0
2005-02-16 17:59:00,1.61294,1.61314,1.61269,1.61269,46400000.0
2005-02-16 18:00:00,1.61323,1.61323,1.61279,1.61286,49200000.0
2005-02-16 18:01:00,1.61332,1.61332,1.6127,1.6127,39600000.0
2005-02-16 18:02:00,1.61291,1.61297,1.61216,1.61216,97100000.0
2005-02-16 18:03:00,1.61235,1.61274,1.61235,1.61255,37200000.0
2005-02-16 18:04:00,1.61308,1.61309,1.61256,1.61284,52600001.0
2005-02-16 18:05:00,1.61315,1.61315,1.61239,1.61239,35800000.0
2005-02-16 18:06:00,1.61219,1.613,1.61219,1.61281,51800000.0
2005-02-16 18:07:00,1.61323,1.61323,1.61262,1.61262,37000000.0
2005-02-16 18:08:00,1.61233,1.61279,1.6122,1.61249,44000000.0
2005-02-16 18:09:00,1.61269,1.6128,1.61233,1.61238,37200000.0
2005-02-16 18:10:00,1.61281,1.61299,1.61246,1.6127,30400000.0
2005-02-16 18:11:00,1.61312,1.61338,1.61272,1.61301,26800000.0
2005-02-16 18:12:00,1.61337,1.6135,1.61263,1.61264,41400000.0
2005-02-16 18:13:00,1.61289,1.61355,1.61282,1.61347,33700000.0
2005-02-16 18:14:00,1.61316,1.61484,1.61316,1.6147,31600000.0
2005-02-16 18:15:00,1.6145,1.61458,1.61382,1.61413,56900000.0
2005-02-16 18:16:00,1.61434,1.61439,1.61381,1.61381,42400000.0
2005-02-16 18:17:00,1.61395,1.61438,1.61395,1.61397,60200000.0
2005-02-16 18:18:00,1.61394,1.61419,1.61382,1.61417,40000000.0
2005-02-16 18:19:00,1.61433,1.61447,1.61414,1.61434,20600000.0
2005-02-16 18:20:00,1.61449,1.61458,1.61421,1.61427,23000000.0
2005-02-16 18:21:00,1.6143,1.61443,1.61408,1.6142,41500000.0
2005-02-16 18:22:00,1.61431,1.61465,1.61429,1.61432,35400000.0
2005-02-16 18:23:00,1.61429,1.61447,1.61404,1.61404,35400000.0
2005-02-16 18:24:00,1.61418,1.61429,1.61391,1.61395,49600000.0
2005-02-16 18:25:00,1.61447,1.61453,1.61426,1.61433,33800000.0
2005-02-16 18:26:00,1.61436,1.61443,1.61415,1.6144,40000000.0
2005-02-16 18:27:00,1.61471,1.61479,1.61453,1.61466,49800000.0
2005-02-16 18:28:00,1.6145,1.61543,1.6145,1.61528,46200000.0
2005-02-16 18:29:00,1.61562,1.61591,1.61548,1.61582,32200000.0
2005-02-16 18:30:00,1.6159,1.6159,1.61489,1.61489,43300000.0
2005-02-16 18:31:00,1.61545,1.61545,1.61483,1.61501,21200000.0
2005-02-16 18:32:00,1.61504,1.61515,1.61486,1.61514,16000000.0
2005-02-16 18:33:00,1.61575,1.61583,1.61538,1.61569,54800000.0
2005-02-16 18:34:00,1.61583,1.61588,1.61538,1.61588,47400000.0
2005-02-16 18:35:00,1.61584,1.61601,1.61555,1.61569,37600000.0
2005-02-16 18:36:00,1.61554,1.61604,1.61549,1.61557,59100001.0
2005-02-16 18:37:00,1.61569,1.61569,1.61493,1.61496,44800000.0
2005-02-16 18:38:00,1.61512,1.61512,1.61396,1.61444,45000000.0
2005-02-16 18:39:00,1.61453,1.61492,1.61453,1.61458,43000000.0
2005-02-16 18:40:00,1.61458,1.615,1.61458,1.61489,32800000.0
2005-02-16 18:41:00,1.61488,1.61512,1.61426,1.61426,40200000.0
2005-02-16 18:42:00,1.61384,1.61396,1.61321,1.61321,37200000.0
2005-02-16 18:43:00,1.61296,1.61296,1.61167,1.61178,33800000.0
2005-02-16 18:44:00,1.61262,1.61262,1.61209,1.61221,36300000.0
2005-02-16 18:45:00,1.61264,1.61312,1.61249,1.61292,39300000.0
2005-02-16 18:46:00,1.61286,1.61303,1.61275,1.61297,21800000.0
2005-02-16 18:47:00,1.61289,1.61306,1.61272,1.61303,33000000.0
2005-02-16 18:48:00,1.61299,1.61308,1.61281,1.61294,44500000.0
2005-02-16 18:49:00,1.61285,1.61297,1.61264,1.61278,22900000.0
2005-02-16 18:50:00,1.61296,1.6134,1.61285,1.61316,32800000.0
2005-02-16 18:51:00,1.61322,1.61352,1.61307,1.61334,32800000.0
2005-02-16 18:52:00,1.6131,1.61334,1.61302,1.61329,60300000.0
2005-02-16 18:53:00,1.61365,1.61405,1.61365,1.61384,28800000.0
2005-02-16 18:54:00,1.61389,1.61389,1.61326,1.61369,27200000.0
2005-02-16 18:55:00,1.61347,1.61384,1.61347,1.61376,24100000.0
2005-02-16 18:56:00,1.6135,1.61371,1.61329,1.61329,35000000.0
2005-02-16 18:57:00,1.6134,1.61362,1.61329,1.6134,35600000.0
2005-02-16 18:58:00,1.61364,1.61366,1.61349,1.61354,51600000.0
2005-02-16 18:59:00,1.61352,1.61371,1.61325,1.61371,35400000.0
2005-02-16 19:00:00,1.6134,1.61342,1.6129,1.61342,30400000.0
2005-02-16 19:01:00,1.61355,1.6136,1.61321,1.61333,52200000.0
2005-02-16 19:02:00,1.6133,1.61343,1.61321,1.61343,41100000.0
2005-02-16 19:03:00,1.61324,1.61335,1.61297,1.61325,61200000.0
2005-02-16 19:04:00,1.61334,1.61347,1.61293,1.61311,29200000.0
2005-02-16 19:05:00,1.61323,1.61352,1.61322,1.61335,28200000.0
2005-02-16 19:06:00,1.61328,1.61332,1.61298,1.61331,20800000.0
2005-02-16 19:07:00,1.61344,1.61357,1.61334,1.61357,47400000.0
2005-02-16 19:08:00,1.61328,1.61374,1.61328,1.61374,39800000.0
2005-02-16 19:09:00,1.61378,1.61378,1.61317,1.61356,21800000.0
2005-02-16 19:10:00,1.61373,1.61388,1.61294,1.61294,33800000.0
2005-02-16 19:11:00,1.61307,1.61317,1.61272,1.61272,35400000.0
2005-02-16 19:12:00,1.61241,1.61265,1.61237,1.6124,35600000.0
2005-02-16 19:13:00,1.61249,1.61249,1.61198,1.6121,33200000.0
2005-02-16 19:14:00,1.61194,1.61231,1.61192,1.61231,35000000.0
2005-02-16 19:15:00,1.61213,1.61213,1.61184,1.61184,28800000.0
2005-02-16 19:16:00,1.61168,1.61198,1.61168,1.61177,46300000.0
2005-02-16 19:17:00,1.6117,1.61208,1.61165,1.61197,49000000.0
2005-02-16 19:18:00,1.61187,1.61206,1.61158,1.61206,39600000.0
2005-02-16 19:19:00,1.61224,1.61255,1.61205,1.61224,40400000.0
2005-02-16 19:20:00,1.61252,1.61265,1.61214,1.61265,42600000.0
2005-02-16 19:21:00,1.61318,1.61357,1.61284,1.61284,42000000.0
2005-02-16 19:22:00,1.61274,1.61274,1.61208,1.61243,41200000.0
2005-02-16 19:23:00,1.61234,1.61234,1.61198,1.61232,47200000.0
2005-02-16 19:24:00,1.61233,1.61233,1.612,1.61227,52200001.0
2005-02-16 19:25:00,1.61227,1.61227,1.61187,1.61195,39000000.0
2005-02-16 19:26:00,1.61179,1.6123,1.61179,1.61201,42000000.0
2005-02-16 19:27:00,1.61202,1.61247,1.61202,1.61236,25400000.0
2005-02-16 19:28:00,1.61217,1.61237,1.61113,1.61113,41800000.0
2005-02-16 19:29:00,1.61149,1.61156,1.61102,1.61142,27800000.0
2005-02-16 19:30:00,1.6117,1.6117,1.61129,1.61148,48800000.0
2005-02-16 19:31:00,1.61154,1.61154,1.61093,1.61102,56700000.0
2005-02-16 19:32:00,1.61145,1.61145,1.61098,1.61113,42600000.0
2005-02-16 19:33:00,1.61114,1.61159,1.61114,1.61124,54200000.0
2005-02-16 19:34:00,1.61129,1.61139,1.61105,1.61122,22000000.0
2005-02-16 19:35:00,1.61111,1.61115,1.61069,1.61101,32800000.0
2005-02-16 19:36:00,1.61073,1.61102,1.6107,1.61102,32000000.0
2005-02-16 19:37:00,1.6111,1.61117,1.61066,1.61066,30000000.0
2005-02-16 19:38:00,1.61067,1.61118,1.61067,1.61103,28400000.0
2005-02-16 19:39:00,1.61125,1.61125,1.61085,1.61102,32400000.0
2005-02-16 19:40:00,1.6111,1.61156,1.61107,1.61118,38800000.0
2005-02-16 19:41:00,1.61101,1.61138,1.61081,1.61138,73400002.0
2005-02-16 19:42:00,1.61154,1.61174,1.61145,1.6116,39600000.0
2005-02-16 19:43:00,1.61146,1.61153,1.61098,1.61153,25800000.0
2005-02-16 19:44:00,1.61132,1.61147,1.61123,1.61147,72100001.0
2005-02-16 19:45:00,1.61152,1.61165,1.61147,1.6115,40000000.0
2005-02-16 19:46:00,1.61151,1.61159,1.611,1.611,35400000.0
2005-02-16 19:47:00,1.61146,1.61146,1.61124,1.61142,45300000.0
2005-02-16 19:48:00,1.6114,1.61147,1.6113,1.6113,41200000.0
2005-02-16 19:49:00,1.61136,1.61139,1.61099,1.61099,32000001.0
2005-02-16 19:50:00,1.61146,1.61149,1.61121,1.61127,43400000.0
2005-02-16 19:51:00,1.61125,1.61209,1.61125,1.61182,44800000.0
2005-02-16 19:52:00,1.61181,1.61187,1.61142,1.61181,25600000.0
2005-02-16 19:53:00,1.612,1.61219,1.61144,1.61177,58200000.0
2005-02-16 19:54:00,1.61167,1.61226,1.61143,1.61226,36600000.0
2005-02-16 19:55:00,1.61245,1.6127,1.61221,1.6124,25000000.0
2005-02-16 19:56:00,1.61292,1.6132,1.61273,1.61284,32600000.0
2005-02-16 19:57:00,1.6131,1.61321,1.61279,1.61292,45800000.0
2005-02-16 19:58:00,1.613,1.61367,1.61284,1.61338,24100000.0
2005-02-16 19:59:00,1.61378,1.61378,1.61325,1.61325,61200000.0
2005-02-16 20:00:00,1.61372,1.61393,1.61311,1.61311,46500000.0
2005-02-16 20:01:00,1.61375,1.61375,1.61302,1.61305,34600000.0
2005-02-16 20:02:00,1.61313,1.61356,1.61301,1.61325,37100000.0
2005-02-16 20:03:00,1.61321,1.61341,1.61292,1.61341,33200000.0
2005-02-16 20:04:00,1.61333,1.61383,1.61325,1.6135,47400000.0
2005-02-16 20:05:00,1.6138,1.6139,1.61322,1.61323,31800000.0
2005-02-16 20:06:00,1.61345,1.61362,1.61338,1.61345,40600000.0
2005-02-16 20:07:00,1.61336,1.61381,1.61308,1.61359,23400000.0
2005-02-16 20:08:00,1.61373,1.6139,1.61348,1.61371,41600000.0
2005-02-16 20:09:00,1.61377,1.61387,1.61367,1.61382,23000000.0
2005-02-16 20:10:00,1.61357,1.61395,1.61335,1.61351,36800000.0
2005-02-16 20:11:00,1.61364,1.61367,1.6134,1.61357,37200001.0
2005-02-16 20:12:00,1.61441,1.6146,1.61364,1.61381,47700000.0
2005-02-16 20:13:00,1.61393,1.61406,1.61355,1.61377,34000000.0
2005-02-16 20:14:00,1.61369,1.61453,1.61304,1.61401,39000000.0
2005-02-16 20:15:00,1.61405,1.61405,1.61375,1.61399,37100000.0
2005-02-16 20:16:00,1.61404,1.61431,1.61377,1.61386,50200000.0
2005-02-16 20:17:00,1.61381,1.61403,1.61334,1.61368,56200000.0
2005-02-16 20:18:00,1.61362,1.61362,1.61327,1.61327,30600000.0
2005-02-16 20:19:00,1.61383,1.61419,1.61374,1.61419,75300000.0
2005-02-16 20:20:00,1.61395,1.61395,1.6133,1.6137,55500000.0
2005-02-16 20:21:00,1.61405,1.61407,1.61367,1.61367,28400000.0
2005-02-16 20:22:00,1.61395,1.61395,1.61335,1.61351,52700000.0
2005-02-16 20:23:00,1.61372,1.61397,1.61352,1.61362,56400000.0
2005-02-16 20:24:00,1.61402,1.61402,1.61316,1.61332,37800000.0
2005-02-16 20:25:00,1.61375,1.61384,1.61294,1.61294,54200001.0
2005-02-16 20:26:00,1.61349,1.61349,1.61276,1.61308,52100000.0
2005-02-16 20:27:00,1.6134,1.61368,1.61306,1.61306,67200000.0
2005-02-16 20:28:00,1.61333,1.61349,1.61324,1.61345,23000000.0
2005-02-16 20:29:00,1.61329,1.61337,1.61269,1.61307,40400000.0
2005-02-16 20:30:00,1.61292,1.6132,1.61288,1.61311,40000000.0
2005-02-16 20:31:00,1.6132,1.61349,1.61292,1.61292,47000000.0
2005-02-16 20:32:00,1.613,1.61326,1.61254,1.61295,42600000.0
2005-02-16 20:33:00,1.61325,1.61325,1.61239,1.61245,32800000.0
2005-02-16 20:34:00,1.61267,1.61283,1.61222,1.61255,36000000.0
2005-02-16 20:35:00,1.6125,1.61261,1.61241,1.61248,38300000.0
2005-02-16 20:36:00,1.61292,1.61292,1.61226,1.61229,53600000.0
2005-02-16 20:37:00,1.61238,1.6128,1.61204,1.6127,37400000.0
2005-02-16 20:38:00,1.61295,1.61314,1.61267,1.61291,30400000.0
2005-02-16 20:39:00,1.61278,1.61282,1.61236,1.61236,63400000.0
2005-02-16 20:40:00,1.61267,1.61306,1.61267,1.61276,43700000.0
2005-02-16 20:41:00,1.61298,1.61319,1.61268,1.61306,33000000.0
2005-02-16 20:42:00,1.61289,1.61297,1.61233,1.61297,38800000.0
2005-02-16 20:43:00,1.61284,1.61284,1.61211,1.61211,40000000.0
2005-02-16 20:44:00,1.61233,1.61259,1.61216,1.61246,66600002.0
2005-02-16 20:45:00,1.61225,1.61257,1.61215,1.61215,50300000.0
2005-02-16 20:46:00,1.61264,1.61282,1.61239,1.61282,42400000.0
2005-02-16 20:47:00,1.61277,1.61279,1.61236,1.61236,40900000.0
2005-02-16 20:48:00,1.61227,1.61272,1.61224,1.61224,42000000.0
2005-02-16 20:49:00,1.61232,1.6127,1.61232,1.61263,23900000.0
2005-02-16 20:50:00,1.61269,1.61279,1.61248,1.61279,36000000.0
2005-02-16 20:51:00,1.61265,1.61289,1.6126,1.61273,23400000.0
2005-02-16 20:52:00,1.61263,1.61299,1.61263,1.6129,37600000.0
2005-02-16 20:53:00,1.61286,1.61308,1.61281,1.61295,38200001.0
2005-02-16 20:54:00,1.61266,1.6131,1.61266,1.61289,41600000.0
2005-02-16 20:55:00,1.61294,1.61345,1.61278,1.61345,35600000.0
2005-02-16 20:56:00,1.61324,1.61358,1.61309,1.61358,24600000.0
2005-02-16 20:57:00,1.6135,1.6135,1.61316,1.61316,41600000.0
2005-02-16 20:58:00,1.6133,1.61342,1.61307,1.61341,33400000.0
2005-02-16 20:59:00,1.61334,1.61424,1.61334,1.61377,37800000.0
2005-02-16 21:00:00,1.61373,1.61373,1.61327,1.61341,20600000.0
2005-02-16 21:01:00,1.61329,1.61364,1.61308,1.61312,31700000.0
2005-02-16 21:02:00,1.61351,1.61376,1.61311,1.61353,49700000.0
2005-02-16 21:03:00,1.61361,1.61372,1.61353,1.61353,31800000.0
2005-02-16 21:04:00,1.61344,1.61344,1.61275,1.61317,26800000.0
2005-02-16 21:05:00,1.61337,1.61388,1.61337,1.61359,52000000.0
2005-02-16 21:06:00,1.61361,1.61396,1.61361,1.61396,33000000.0
2005-02-16 21:07:00,1.61401,1.61401,1.61365,1.6139,23600000.0
2005-02-16 21:08:00,1.61387,1.614,1.61355,1.61372,42600001.0
2005-02-16 21:09:00,1.61417,1.61424,1.61383,1.61417,34200000.0
2005-02-16 21:10:00,1.614,1.6143,1.61387,1.61388,26800000.0
2005-02-16 21:11:00,1.61377,1.61377,1.61333,1.6134,35200000.0
2005-02-16 21:12:00,1.61336,1.61364,1.61336,1.61346,59000000.0
2005-02-16 21:13:00,1.61327,1.61349,1.6132,1.61336,54900000.0
2005-02-16 21:14:00,1.61319,1.6134,1.61317,1.61317,39800000.0
2005-02-16 21:15:00,1.61313,1.61333,1.61313,1.61327,53300000.0
2005-02-16 21:16:00,1.61295,1.61332,1.61295,1.61332,31000000.0
2005-02-16 21:17:00,1.6133,1.61339,1.61296,1.61296,48700000.0
2005-02-16 21:18:00,1.61336,1.6134,1.61294,1.61333,39600000.0
2005-02-16 21:19:00,1.61323,1.61323,1.61281,1.61287,29100000.0
2005-02-16 21:20:00,1.61285,1.61323,1.61285,1.61305,43400000.0
2005-02-16 21:21:00,1.61304,1.61316,1.61284,1.61303,57900000.0
2005-02-16 21:22:00,1.61265,1.61316,1.61265,1.61289,38600000.0
2005-02-16 21:23:00,1.6129,1.61295,1.6125,1.6125,46400000.0
2005-02-16 21:24:00,1.61282,1.61325,1.61266,1.61297,44800000.0
2005-02-16 21:25:00,1.61289,1.61309,1.61267,1.61267,73400002.0
2005-02-16 21:26:00,1.61291,1.61299,1.61272,1.61278,37800001.0
2005-02-16 21:27:00,1.61276,1.61295,1.61276,1.61294,14000000.0
2005-02-16 21:28:00,1.61306,1.61337,1.61306,1.61335,30600000.0
2005-02-16 21:29:00,1.61332,1.61336,1.61302,1.61317,37200000.0
2005-02-16 21:30:00,1.6132,1.61339,1.61312,1.61319,17800000.0
2005-02-16 21:31:00,1.61341,1.61348,1.61324,1.61324,21200000.0
2005-02-16 21:32:00,1.61311,1.61312,1.61273,1.61273,49800000.0
2005-02-16 21:33:00,1.61293,1.61296,1.61257,1.61269,50300000.0
2005-02-16 21:34:00,1.61258,1.61264,1.6125,1.61257,37800000.0
2005-02-16 21:35:00,1.61259,1.61272,1.61231,1.61256,37200000.0
2005-02-16 21:36:00,1.61261,1.61263,1.61219,1.61219,26000000.0
2005-02-16 21:37:00,1.61242,1.61257,1.61241,1.61252,26600000.0
2005-02-16 21:38:00,1.61274,1.61283,1.61267,1.61281,31600000.0
2005-02-16 21:39:00,1.61264,1.6129,1.61264,1.61276,26200000.0
2005-02-16 21:40:00,1.61249,1.61268,1.61249,1.61268,42200000.0
2005-02-16 21:41:00,1.61259,1.61274,1.61249,1.61259,63400002.0
2005-02-16 21:42:00,1.61275,1.61284,1.61227,1.61227,28000000.0
2005-02-16 21:43:00,1.61256,1.61256,1.61221,1.61245,33200000.0
2005-02-16 21:44:00,1.61243,1.6129,1.61237,1.61278,37600000.0
2005-02-16 21:45:00,1.61293,1.61301,1.61273,1.61273,23400000.0
2005-02-16 21:46:00,1.61274,1.61286,1.61206,1.61251,56200001.0
2005-02-16 21:47:00,1.61251,1.61266,1.6124,1.61242,30400000.0
2005-02-16 21:48:00,1.61257,1.61257,1.6121,1.61248,52900000.0
2005-02-16 21:49:00,1.61276,1.61276,1.61241,1.61263,35600000.0
2005-02-16 21:50:00,1.61268,1.61268,1.61236,1.61236,36600000.0
2005-02-16 21:51:00,1.61228,1.61259,1.61228,1.61252,43000000.0
2005-02-16 21:52:00,1.61246,1.61259,1.61216,1.61233,50400000.0
2005-02-16 21:53:00,1.61258,1.61258,1.61229,1.61229,35400000.0
2005-02-16 21:54:00,1.61253,1.6128,1.61203,1.61213,45200000.0
2005-02-16 21:55:00,1.61211,1.61231,1.61196,1.61221,62500000.0
2005-02-16 21:56:00,1.61225,1.61241,1.61219,1.61228,40600000.0
2005-02-16 21:57:00,1.61224,1.61239,1.6118,1.61218,26600000.0
2005-02-16 21:58:00,1.61206,1.61206,1.61171,1.61171,27200000.0
2005-02-16 21:59:00,1.61181,1.61197,1.61121,1.61127,71900000.0
2005-02-16 22:00:00,1.61158,1.61181,1.61136,1.61166,39600000.0
2005-02-16 22:01:00,1.61135,1.61169,1.61124,1.61124,38800000.0
2005-02-16 22:02:00,1.61102,1.61102,1.61046,1.61061,35400000.0
2005-02-16 22:03:00,1.61062,1.61073,1.61046,1.61058,19800000.0
2005-02-16 22:04:00,1.61077,1.61086,1.61075,1.61075,33000000.0
2005-02-16 22:05:00,1.61095,1.61095,1.61063,1.61091,37000000.0
2005-02-16 22:06:00,1.61069,1.61096,1.61061,1.61096,46500000.0
2005-02-16 22:07:00,1.6109,1.61109,1.61052,1.61052,63100000.0
2005-02-16 22:08:00,1.61035,1.61117,1.61035,1.61064,36700000.0
2005-02-16 22:09:00,1.6105,1.6105,1.60994,1.61022,35300000.0
2005-02-16 22:10:00,1.61031,1.61068,1.61016,1.61039,58000001.0
2005-02-16 22:11:00,1.61073,1.61073,1.61043,1.61047,39600001.0
2005-02-16 22:12:00,1.61063,1.61098,1.61046,1.6108,71300002.0
2005-02-16 22:13:00,1.61094,1.61122,1.61094,1.61105,29500000.0
2005-02-16 22:14:00,1.61116,1.61148,1.61113,1.61113,52400000.0
2005-02-16 22:15:00,1.61123,1.61128,1.61099,1.61105,44700000.0
2005-02-16 22:16:00,1.61123,1.61142,1.61103,1.61103,40000000.0
2005-02-16 22:17:00,1.6113,1.61145,1.61101,1.61136,28400000.0
2005-02-16 22:18:00,1.6116,1.6116,1.61114,1.61114,34600000.0
2005-02-16 22:19:00,1.61128,1.61131,1.61113,1.61113,28200000.0
2005-02-16 22:20:00,1.61125,1.61125,1.61064,1.61072,57700000.0
2005-02-16 22:21:00,1.61074,1.61077,1.6104,1.61051,22200000.0
2005-02-16 22:22:00,1.61066,1.61085,1.61035,1.61052,43600000.0
2005-02-16 22:23:00,1.61086,1.61117,1.61079,1.61104,26400000.0
2005-02-16 22:24:00,1.61109,1.61152,1.61109,1.6114,30200000.0
2005-02-16 22:25:00,1.61129,1.61146,1.61112,1.61118,43300000.0
2005-02-16 22:26:00,1.61109,1.61158,1.61109,1.61158,37100000.0
2005-02-16 22:27:00,1.61148,1.61148,1.61108,1.6112,26800000.0
2005-02-16 22:28:00,1.61136,1.61146,1.61116,1.61146,46400000.0
2005-02-16 22:29:00,1.61113,1.61118,1.61088,1.61088,37800000.0
2005-02-16 22:30:00,1.6108,1.61087,1.61032,1.61032,56000001.0
2005-02-16 22:31:00,1.61025,1.61056,1.60956,1.61047,25400000.0
2005-02-16 22:32:00,1.61032,1.61032,1.61011,1.61013,34600000.0
2005-02-16 22:33:00,1.61013,1.61045,1.61013,1.61018,35200000.0
2005-02-16 22:34:00,1.61029,1.61029,1.60944,1.60975,55300000.0
2005-02-16 22:35:00,1.6102,1.61033,1.61,1.61,45200000.0
2005-02-16 22:36:00,1.61034,1.61058,1.60997,1.60997,37800000.0
2005-02-16 22:37:00,1.61025,1.6103,1.61008,1.6103,37000000.0
2005-02-16 22:38:00,1.61031,1.61075,1.61031,1.61052,32400000.0
2005-02-16 22:39:00,1.61047,1.61064,1.6103,1.61047,33100000.0
2005-02-16 22:40:00,1.61035,1.61042,1.60977,1.60977,57800000.0
2005-02-16 22:41:00,1.61015,1.61056,1.61014,1.6104,24600000.0
2005-02-16 22:42:00,1.61031,1.61043,1.60999,1.61016,20600000.0
2005-02-16 22:43:00,1.61048,1.61071,1.61022,1.61045,47900000.0
2005-02-16 22:44:00,1.61052,1.61066,1.60981,1.60997,43000000.0
2005-02-16 22:45:00,1.60958,1.61013,1.60958,1.61007,52100000.0
2005-02-16 22:46:00,1.61032,1.61032,1.60993,1.61003,19800000.0
2005-02-16 22:47:00,1.61012,1.61038,1.61012,1.61023,42800000.0
2005-02-16 22:48:00,1.61006,1.61042,1.61006,1.6101,32600000.0
2005-02-16 22:49:00,1.61012,1.61036,1.60993,1.61024,41300000.0
2005-02-16 22:50:00,1.61001,1.61004,1.60975,1.60975,38600000.0
2005-02-16 22:51:00,1.61004,1.61034,1.61004,1.61034,33600001.0
2005-02-16 22:52:00,1.61038,1.61038,1.60996,1.60996,35400000.0
2005-02-16 22:53:00,1.61018,1.61048,1.61017,1.61043,53600000.0
2005-02-16 22:54:00,1.61048,1.61049,1.61018,1.61049,33700000.0
2005-02-16 22:55:00,1.61075,1.61075,1.61022,1.61022,29400000.0
2005-02-16 22:56:00,1.61071,1.61125,1.61071,1.61125,25600000.0
2005-02-16 22:57:00,1.61119,1.61119,1.6106,1.6106,46800000.0
2005-02-16 22:58:00,1.61085,1.61097,1.61085,1.61096,21200000.0
2005-02-16 22:59:00,1.61096,1.61107,1.61073,1.61092,51400001.0
2005-02-16 23:00:00,1.61092,1.61093,1.61068,1.61068,24500000.0
2005-02-16 23:01:00,1.61083,1.61092,1.61052,1.61092,42800000.0
2005-02-16 23:02:00,1.61064,1.61079,1.6106,1.6106,29800000.0
2005-02-16 23:03:00,1.61075,1.6109,1.6105,1.6105,36700000.0
2005-02-16 23:04:00,1.61079,1.61082,1.61064,1.6108,30400000.0
2005-02-16 23:05:00,1.61073,1.61082,1.61032,1.61039,32800000.0
2005-02-16 23:06:00,1.61029,1.6104,1.60996,1.61035,57700001.0
2005-02-16 23:07:00,1.61014,1.61066,1.61014,1.61053,42200001.0
2005-02-16 23:08:00,1.61055,1.61075,1.61052,1.61061,32600000.0
2005-02-16 23:09:00,1.61056,1.61079,1.61054,1.61056,36000000.0
2005-02-16 23:10:00,1.61047,1.61072,1.61036,1.61067,48800000.0
2005-02-16 23:11:00,1.61091,1.61091,1.61057,1.61058,44200000.0
2005-02-16 23:12:00,1.61106,1.61106,1.61011,1.61023,36200000.0
2005-02-16 23:13:00,1.60965,1.61063,1.60965,1.61053,32900000.0
2005-02-16 23:14:00,1.61071,1.61071,1.6105,1.61067,39400001.0
2005-02-16 23:15:00,1.61079,1.6108,1.61016,1.61068,50500000.0
2005-02-16 23:16:00,1.61078,1.61085,1.61066,1.61071,22800000.0
2005-02-16 23:17:00,1.61079,1.61091,1.61067,1.61067,31400000.0
2005-02-16 23:18:00,1.61084,1.61104,1.61066,1.61085,42600000.0
2005-02-16 23:19:00,1.61096,1.61108,1.61057,1.61069,38200000.0
2005-02-16 23:20:00,1.61085,1.6111,1.61059,1.61076,32900000.0
2005-02-16 23:21:00,1.61076,1.61085,1.61026,1.61026,44000000.0
2005-02-16 23:22:00,1.61045,1.61045,1.60989,1.61016,28200000.0
2005-02-16 23:23:00,1.61021,1.61045,1.61021,1.6103,39000000.0
2005-02-16 23:24:00,1.61023,1.61074,1.61023,1.61068,40900000.0
2005-02-16 23:25:00,1.61035,1.61051,1.61009,1.61009,63400001.0
2005-02-16 23:26:00,1.61053,1.61054,1.61028,1.61044,26800000.0
2005-02-16 23:27:00,1.6103,1.61055,1.6103,1.61037,28200000.0
2005-02-16 23:28:00,1.61056,1.61061,1.61009,1.61009,40000000.0
2005-02-16 23:29:00,1.61038,1.61044,1.61002,1.61018,50600000.0
2005-02-16 23:30:00,1.61026,1.6104,1.61017,1.61029,41100000.0
2005-02-16 23:31:00,1.61021,1.6104,1.60999,1.6104,40200000.0
2005-02-16 23:32:00,1.61023,1.61054,1.61023,1.61053,35000000.0
2005-02-16 23:33:00,1.61026,1.61039,1.61026,1.61031,26800000.0
2005-02-16 23:34:00,1.61045,1.61051,1.61013,1.61029,49300000.0
2005-02-16 23:35:00,1.61038,1.61038,1.61002,1.61006,30400000.0
2005-02-16 23:36:00,1.61018,1.61024,1.60983,1.60983,41800000.0
2005-02-16 23:37:00,1.61028,1.61028,1.60997,1.60997,39600001.0
2005-02-16 23:38:00,1.60995,1.61011,1.60989,1.61011,55800000.0
2005-02-16 23:39:00,1.60995,1.61002,1.60986,1.6099,46600000.0
2005-02-16 23:40:00,1.61006,1.61006,1.6096,1.6096,27600000.0
2005-02-16 23:41:00,1.60995,1.60999,1.60945,1.60945,39100000.0
2005-02-16 23:42:00,1.61006,1.61009,1.60987,1.60996,40300000.0
2005-02-16 23:43:00,1.60995,1.61,1.60948,1.6099,28200000.0
2005-02-16 23:44:00,1.61006,1.61006,1.6099,1.60996,42800000.0
2005-02-16 23:45:00,1.60981,1.60983,1.60952,1.60983,40000000.0
2005-02-16 23:46:00,1.61018,1.61029,1.61012,1.61016,41400000.0
2005-02-16 23:47:00,1.61031,1.61064,1.61031,1.61063,51200000.0
2005-02-16 23:48:00,1.61061,1.61061,1.6102,1.6102,58600000.0
2005-02-16 23:49:00,1.61064,1.61091,1.61052,1.61053,29000000.0
2005-02-16 23:50:00,1.61077,1.61088,1.61038,1.61088,37000000.0
2005-02-16 23:51:00,1.61094,1.61094,1.61059,1.61077,59100000.0
2005-02-16 23:52:00,1.61086,1.6109,1.61047,1.61085,37400001.0
2005-02-16 23:53:00,1.61118,1.61118,1.61077,1.6109,47800001.0
2005-02-16 23:54:00,1.61093,1.61106,1.61021,1.61021,42300000.0
2005-02-16 23:55:00,1.61069,1.61106,1.61069,1.61106,34700000.0
2005-02-16 23:56:00,1.61118,1.61118,1.61088,1.611,32400000.0
2005-02-16 23:57:00,1.61182,1.6119,1.61177,1.6119,36700000.0
2005-02-16 23:58:00,1.61167,1.61174,1.61135,1.61164,38800000.0
2005-02-16 23:59:00,1.61135,1.61135,1.61062,1.61062,43000000.0
2005-02-17 00:00:00,1.61116,1.61116,1.61088,1.61089,48200001.0
2005-02-17 00:01:00,1.6109,1.6109,1.6109,1.6109,31400000.0
2005-02-17 00:02:00,1.6109,1.611,1.6108,1.611,31400000.0
2005-02-17 00:03:00,1.611,1.611,1.611,1.611,31400000.0
2005-02-17 00:04:00,1.6111,1.6111,1.6111,1.6111,31400000.0
2005-02-17 00:06:00,1.6112,1.6112,1.6111,1.6112,31400000.0
2005-02-17 00:08:00,1.6111,1.6111,1.6111,1.6111,31400000.0
2005-02-17 00:09:00,1.6111,1.6111,1.6111,1.6111,31400000.0
2005-02-17 00:10:00,1.6111,1.6111,1.6111,1.6111,31400000.0
2005-02-17 00:12:00,1.6111,1.6111,1.6111,1.6111,31400000.0
2005-02-17 00:15:00,1.6111,1.6111,1.6111,1.6111,31400000.0
2005-02-17 00:16:00,1.61056,1.61113,1.61056,1.61101,31400000.0
2005-02-17 00:17:00,1.61112,1.61132,1.61112,1.61126,37200000.0
2005-02-17 00:18:00,1.61131,1.61171,1.61131,1.61171,29000000.0
2005-02-17 00:19:00,1.61194,1.61219,1.61186,1.61219,51900000.0
2005-02-17 00:20:00,1.61232,1.61242,1.61184,1.61184,47300000.0
2005-02-17 00:21:00,1.61216,1.61216,1.6118,1.6121,34200000.0
2005-02-17 00:22:00,1.61199,1.61218,1.61194,1.61204,28200000.0
2005-02-17 00:23:00,1.61183,1.612,1.61145,1.61185,55400000.0
2005-02-17 00:24:00,1.61195,1.61195,1.61164,1.6117,41300000.0
2005-02-17 00:25:00,1.61155,1.61182,1.61155,1.61171,55600000.0
2005-02-17 00:26:00,1.61171,1.61173,1.61154,1.61161,42100000.0
2005-02-17 00:27:00,1.6116,1.61163,1.61137,1.61137,37300000.0
2005-02-17 00:28:00,1.61151,1.61157,1.61124,1.61142,31400000.0
2005-02-17 00:29:00,1.61131,1.61154,1.61123,1.61127,60800001.0
2005-02-17 00:30:00,1.61095,1.61099,1.61051,1.61059,38200000.0
2005-02-17 00:31:00,1.61097,1.61174,1.61075,1.61174,30600000.0
2005-02-17 00:32:00,1.61169,1.61186,1.61131,1.61131,17000000.0
2005-02-17 00:33:00,1.61077,1.61109,1.61055,1.61109,18600000.0
2005-02-17 00:34:00,1.61093,1.61094,1.61045,1.61045,28200000.0
2005-02-17 00:35:00,1.61112,1.61193,1.61096,1.61193,38600000.0
2005-02-17 00:36:00,1.61208,1.61208,1.6118,1.61195,27600000.0
2005-02-17 00:37:00,1.61175,1.61175,1.61044,1.61044,30800000.0
2005-02-17 00:38:00,1.61109,1.61138,1.61109,1.61132,40200000.0
2005-02-17 00:39:00,1.61148,1.61172,1.61133,1.61141,65000001.0
2005-02-17 00:40:00,1.61137,1.61141,1.61123,1.6113,18400000.0
2005-02-17 00:42:00,1.61132,1.61135,1.61122,1.61123,55900001.0
2005-02-17 00:43:00,1.61068,1.61097,1.61041,1.6108,29400000.0
2005-02-17 00:44:00,1.61064,1.61067,1.61054,1.61066,43500000.0
2005-02-17 00:45:00,1.61069,1.61069,1.61035,1.61064,49900000.0
2005-02-17 00:46:00,1.6105,1.61069,1.61022,1.61022,35400000.0
2005-02-17 00:47:00,1.61014,1.61053,1.61014,1.61046,58700000.0
2005-02-17 00:48:00,1.6102,1.61049,1.6102,1.61049,29800000.0
2005-02-17 00:49:00,1.6106,1.61062,1.61017,1.61039,42600000.0
2005-02-17 00:50:00,1.6106,1.61073,1.61044,1.61052,20800000.0
2005-02-17 00:51:00,1.61051,1.61082,1.61051,1.61066,42000000.0
2005-02-17 00:52:00,1.61052,1.61076,1.61052,1.61076,27200000.0
2005-02-17 00:53:00,1.61078,1.61098,1.61078,1.61094,63700000.0
2005-02-17 00:54:00,1.61053,1.61091,1.61036,1.61062,42100000.0
2005-02-17 00:55:00,1.61055,1.61062,1.61025,1.61056,37400000.0
2005-02-17 00:56:00,1.61051,1.61066,1.61045,1.61059,33200000.0
2005-02-17 00:57:00,1.61076,1.61079,1.6104,1.6104,34800000.0
2005-02-17 00:58:00,1.61064,1.61064,1.61042,1.61051,37800000.0
2005-02-17 00:59:00,1.61032,1.61043,1.6103,1.61042,38000000.0
2005-02-17 01:00:00,1.61034,1.61037,1.61014,1.61014,42000001.0
2005-02-17 01:01:00,1.61035,1.61059,1.61035,1.6104,56800001.0
2005-02-17 01:02:00,1.61061,1.61061,1.61012,1.61012,56200001.0
2005-02-17 01:03:00,1.6107,1.61086,1.61054,1.6107,38100000.0
2005-02-17 01:04:00,1.61073,1.61082,1.61069,1.6107,28800000.0
2005-02-17 01:05:00,1.61073,1.61085,1.61059,1.61059,59200000.0
2005-02-17 01:06:00,1.61073,1.61087,1.6106,1.61087,51400000.0
2005-02-17 01:07:00,1.6109,1.61095,1.61068,1.6108,26200000.0
2005-02-17 01:08:00,1.61086,1.61086,1.61035,1.61035,20600000.0
2005-02-17 01:09:00,1.61084,1.61094,1.61077,1.6108,26000000.0
2005-02-17 01:10:00,1.61073,1.61098,1.61056,1.61078,32400000.0
2005-02-17 01:11:00,1.61071,1.61088,1.61071,1.61088,40000000.0
2005-02-17 01:12:00,1.61077,1.61095,1.61052,1.6108,34600000.0
2005-02-17 01:13:00,1.6108,1.611,1.61063,1.611,32200000.0
2005-02-17 01:14:00,1.61085,1.61103,1.61059,1.61072,29200000.0
2005-02-17 01:15:00,1.6107,1.61083,1.61038,1.61075,28200000.0
2005-02-17 01:16:00,1.61068,1.61096,1.61068,1.61073,59200000.0
2005-02-17 01:17:00,1.61078,1.61078,1.61051,1.61055,27600000.0
2005-02-17 01:18:00,1.61052,1.61059,1.61016,1.61045,25400000.0
2005-02-17 01:20:00,1.61061,1.61075,1.61011,1.61075,44000000.0
2005-02-17 01:21:00,1.61045,1.61075,1.61045,1.6106,37800000.0
2005-02-17 01:22:00,1.61062,1.61062,1.61035,1.6105,22200000.0
2005-02-17 01:23:00,1.61048,1.61053,1.61014,1.61014,40900000.0
2005-02-17 01:24:00,1.61058,1.61085,1.61056,1.61067,32800000.0
2005-02-17 01:25:00,1.61056,1.61078,1.6103,1.61067,51000000.0
2005-02-17 01:26:00,1.6123,1.6123,1.6123,1.6123,29200000.0
2005-02-17 01:27:00,1.61072,1.61073,1.61051,1.61071,29200000.0
2005-02-17 01:28:00,1.61061,1.61086,1.61047,1.61078,43100000.0
2005-02-17 01:29:00,1.61105,1.61111,1.61062,1.61066,32800000.0
2005-02-17 01:30:00,1.6108,1.6109,1.61053,1.61064,52700000.0
2005-02-17 01:31:00,1.61049,1.61082,1.61049,1.61082,32800000.0
2005-02-17 01:32:00,1.61096,1.61096,1.61,1.61043,25200000.0
2005-02-17 01:33:00,1.61077,1.61101,1.61072,1.61083,31000001.0
2005-02-17 01:34:00,1.61071,1.61082,1.61029,1.61056,43300000.0
2005-02-17 01:35:00,1.61041,1.61056,1.60989,1.60989,47800000.0
2005-02-17 01:36:00,1.61053,1.61053,1.61003,1.61003,26800000.0
2005-02-17 01:37:00,1.61013,1.61025,1.60966,1.60999,28000000.0
2005-02-17 01:38:00,1.60988,1.61038,1.60988,1.61038,25400000.0
2005-02-17 01:39:00,1.61012,1.61029,1.60986,1.61021,53700000.0
2005-02-17 01:40:00,1.60965,1.60987,1.60965,1.60979,25400000.0
2005-02-17 01:41:00,1.60976,1.61035,1.60976,1.61014,55300000.0
2005-02-17 01:42:00,1.6103,1.61046,1.61017,1.61033,45000000.0
2005-02-17 01:43:00,1.61029,1.61029,1.60963,1.60992,39800001.0
2005-02-17 01:44:00,1.61016,1.61016,1.60951,1.60955,30300000.0
2005-02-17 01:45:00,1.60949,1.60987,1.60949,1.60987,47800000.0
2005-02-17 01:46:00,1.60978,1.60991,1.6095,1.6096,31000000.0
2005-02-17 01:47:00,1.60934,1.60962,1.60905,1.60934,37600000.0
2005-02-17 01:48:00,1.60956,1.60988,1.60929,1.60929,41800000.0
2005-02-17 01:49:00,1.6096,1.60972,1.60922,1.60972,38500000.0
2005-02-17 01:50:00,1.60975,1.60997,1.60939,1.60997,23000000.0
2005-02-17 01:51:00,1.6101,1.61028,1.61,1.61,37000001.0
2005-02-17 01:52:00,1.61019,1.61036,1.6101,1.6101,41000000.0
2005-02-17 01:53:00,1.6102,1.6102,1.60983,1.61001,43400000.0
2005-02-17 01:54:00,1.60991,1.61005,1.6099,1.61005,51300000.0
2005-02-17 01:55:00,1.61008,1.61016,1.61002,1.61004,57300001.0
2005-02-17 01:56:00,1.61006,1.61008,1.60984,1.60988,56400000.0
2005-02-17 01:57:00,1.60993,1.61006,1.60985,1.60987,39800000.0
2005-02-17 01:58:00,1.60985,1.60985,1.60934,1.60934,28500000.0
2005-02-17 01:59:00,1.60974,1.60996,1.60971,1.60996,39600000.0
2005-02-17 02:00:00,1.60972,1.61015,1.60972,1.60993,37800000.0
2005-02-17 02:01:00,1.60977,1.60982,1.60968,1.60968,44700000.0
2005-02-17 02:02:00,1.60963,1.61023,1.60963,1.61004,63800000.0
2005-02-17 02:03:00,1.61047,1.61088,1.61032,1.61051,71000000.0
2005-02-17 02:04:00,1.61065,1.61075,1.6105,1.61065,68400000.0
2005-02-17 02:05:00,1.61082,1.611,1.61082,1.61097,67000000.0
2005-02-17 02:06:00,1.61124,1.61126,1.61088,1.61126,100800001.0
2005-02-17 02:07:00,1.61122,1.61122,1.61064,1.61095,161000001.0
2005-02-17 02:08:00,1.61079,1.61103,1.61067,1.61078,40800000.0
2005-02-17 02:09:00,1.61075,1.61137,1.61071,1.61115,194200001.0
2005-02-17 02:10:00,1.61096,1.61136,1.61055,1.61055,113200000.0
2005-02-17 02:11:00,1.61095,1.61095,1.61071,1.61077,55300000.0
2005-02-17 02:12:00,1.61073,1.61092,1.61073,1.61081,39000000.0
2005-02-17 02:13:00,1.61086,1.61086,1.61032,1.61035,40600000.0
2005-02-17 02:14:00,1.61044,1.6108,1.61016,1.6108,159900000.0
2005-02-17 02:15:00,1.61071,1.61079,1.61042,1.61075,187300000.0
2005-02-17 02:16:00,1.61104,1.61111,1.61085,1.6111,38000000.0
2005-02-17 02:17:00,1.61057,1.61087,1.61011,1.61048,195200000.0
2005-02-17 02:18:00,1.61067,1.61089,1.61023,1.61062,37300000.0
2005-02-17 02:19:00,1.61083,1.61115,1.61074,1.61082,54800001.0
2005-02-17 02:20:00,1.61082,1.61115,1.61081,1.61096,36000000.0
2005-02-17 02:21:00,1.6107,1.61088,1.61054,1.61088,47000000.0
2005-02-17 02:22:00,1.61053,1.61071,1.61043,1.61071,15800000.0
2005-02-17 02:23:00,1.61107,1.61124,1.61064,1.61124,33500000.0
2005-02-17 02:24:00,1.61145,1.6119,1.61145,1.6119,29400000.0
2005-02-17 02:25:00,1.61193,1.61193,1.6116,1.61173,109000000.0
2005-02-17 02:26:00,1.61152,1.61198,1.61152,1.61178,101000001.0
2005-02-17 02:27:00,1.61182,1.61183,1.61152,1.61172,45800000.0
2005-02-17 02:28:00,1.61182,1.61188,1.61167,1.61167,61200001.0
2005-02-17 02:29:00,1.61184,1.61186,1.61138,1.61159,30600000.0
2005-02-17 02:30:00,1.61173,1.61175,1.61157,1.61164,30400000.0
2005-02-17 02:31:00,1.61159,1.61188,1.61156,1.6118,56400001.0
2005-02-17 02:32:00,1.61208,1.61226,1.61195,1.61206,39800000.0
2005-02-17 02:33:00,1.61172,1.61184,1.61165,1.6117,213500000.0
2005-02-17 02:34:00,1.61205,1.61211,1.61182,1.61204,36400000.0
2005-02-17 02:35:00,1.61218,1.61218,1.61132,1.61156,89200000.0
2005-02-17 02:36:00,1.61185,1.61212,1.61171,1.61212,18200000.0
2005-02-17 02:37:00,1.61176,1.61185,1.61138,1.61138,66000000.0
2005-02-17 02:38:00,1.61165,1.61165,1.61139,1.61141,45700000.0
2005-02-17 02:39:00,1.61166,1.61169,1.61159,1.61166,39500000.0
2005-02-17 02:40:00,1.61175,1.61192,1.61158,1.61162,49600000.0
2005-02-17 02:41:00,1.61149,1.6118,1.61149,1.61169,43400000.0
2005-02-17 02:42:00,1.61181,1.61181,1.61162,1.61169,33000000.0
2005-02-17 02:43:00,1.61174,1.6118,1.6116,1.61177,53800001.0
2005-02-17 02:44:00,1.61206,1.61225,1.61195,1.6121,31600000.0
2005-02-17 02:45:00,1.61178,1.61198,1.61172,1.6119,47400000.0
2005-02-17 02:46:00,1.61171,1.61192,1.61159,1.61178,138400000.0
2005-02-17 02:47:00,1.61208,1.61229,1.61169,1.61219,204700001.0
2005-02-17 02:48:00,1.61238,1.61257,1.61196,1.61257,113900000.0
2005-02-17 02:49:00,1.61256,1.61279,1.61237,1.61237,56200000.0
2005-02-17 02:50:00,1.61257,1.61274,1.61229,1.61274,92900000.0
2005-02-17 02:51:00,1.6122,1.6122,1.61179,1.61179,90100001.0
2005-02-17 02:52:00,1.61199,1.61207,1.61185,1.612,28000000.0
2005-02-17 02:53:00,1.61215,1.61223,1.6119,1.61205,37000000.0
2005-02-17 02:54:00,1.61204,1.61234,1.61204,1.61206,50300000.0
2005-02-17 02:55:00,1.6121,1.6121,1.61176,1.61186,35400000.0
2005-02-17 02:56:00,1.61186,1.61196,1.61174,1.6118,68800000.0
2005-02-17 02:57:00,1.61168,1.61168,1.61129,1.61132,35600000.0
2005-02-17 02:58:00,1.61174,1.61181,1.61134,1.6117,58800000.0
2005-02-17 02:59:00,1.61148,1.61192,1.61148,1.61157,60200000.0
2005-02-17 03:00:00,1.61152,1.61171,1.61146,1.61166,151000001.0
2005-02-17 03:01:00,1.61177,1.61202,1.61173,1.61173,49000000.0
2005-02-17 03:02:00,1.61177,1.61177,1.61159,1.61173,38800000.0
2005-02-17 03:03:00,1.61186,1.61189,1.61172,1.61189,64400000.0
2005-02-17 03:04:00,1.61183,1.61219,1.61169,1.61174,55000000.0
2005-02-17 03:05:00,1.6131,1.6131,1.6131,1.6131,42400000.0
2005-02-17 03:06:00,1.6133,1.6133,1.6133,1.6133,42400000.0
2005-02-17 03:07:00,1.6133,1.6133,1.6133,1.6133,42400000.0
2005-02-17 03:08:00,1.61259,1.61282,1.61239,1.6124,42400000.0
2005-02-17 03:09:00,1.61252,1.61266,1.6122,1.61266,42200000.0
2005-02-17 03:10:00,1.61235,1.61279,1.61235,1.61273,24600000.0
2005-02-17 03:11:00,1.61229,1.61239,1.61221,1.61221,32800000.0
2005-02-17 03:12:00,1.61227,1.61238,1.61192,1.61211,42600000.0
2005-02-17 03:13:00,1.61187,1.61231,1.61187,1.6121,50800000.0
2005-02-17 03:14:00,1.61196,1.61251,1.61187,1.61206,41000000.0
2005-02-17 03:15:00,1.61192,1.61249,1.61192,1.61216,38500000.0
2005-02-17 03:16:00,1.61191,1.61243,1.61171,1.61243,39100000.0
2005-02-17 03:17:00,1.61256,1.61277,1.61232,1.61271,49600000.0
2005-02-17 03:18:00,1.61252,1.61252,1.61212,1.61242,15800000.0
2005-02-17 03:19:00,1.61245,1.61267,1.61223,1.61266,26000000.0
2005-02-17 03:20:00,1.61221,1.61279,1.61221,1.61279,54400000.0
2005-02-17 03:21:00,1.61258,1.61262,1.61257,1.61262,29000000.0
2005-02-17 03:22:00,1.61274,1.61274,1.61257,1.6126,48700000.0
2005-02-17 03:23:00,1.61262,1.61265,1.6125,1.61253,66800000.0
2005-02-17 03:24:00,1.61245,1.61252,1.61244,1.61251,51200000.0
2005-02-17 03:25:00,1.61269,1.61269,1.61206,1.61207,35100000.0
2005-02-17 03:26:00,1.61202,1.61228,1.61202,1.61219,141600000.0
2005-02-17 03:27:00,1.61244,1.61261,1.6124,1.61251,82800000.0
2005-02-17 03:28:00,1.61249,1.61252,1.61232,1.61232,45800000.0
2005-02-17 03:29:00,1.61249,1.61254,1.61243,1.61244,58600001.0
2005-02-17 03:30:00,1.61243,1.61246,1.61226,1.61246,70500000.0
2005-02-17 03:31:00,1.61232,1.61267,1.61232,1.61267,22200000.0
2005-02-17 03:32:00,1.61262,1.61284,1.61256,1.61257,34000000.0
2005-02-17 03:33:00,1.61249,1.61266,1.61249,1.61266,24800000.0
2005-02-17 03:34:00,1.61295,1.61295,1.61259,1.61261,47800000.0
2005-02-17 03:35:00,1.61247,1.61253,1.61209,1.61234,89300000.0
2005-02-17 03:36:00,1.61239,1.61275,1.61227,1.61265,47800000.0
2005-02-17 03:37:00,1.61262,1.61289,1.61244,1.61289,26800000.0
2005-02-17 03:38:00,1.61288,1.61302,1.61268,1.61268,41600000.0
2005-02-17 03:39:00,1.61222,1.61223,1.61207,1.6121,62900000.0
2005-02-17 03:40:00,1.61202,1.61261,1.61197,1.61261,138700000.0
2005-02-17 03:41:00,1.61266,1.61279,1.61265,1.61271,78700000.0
2005-02-17 03:42:00,1.61275,1.61278,1.61265,1.61275,77400000.0
2005-02-17 03:43:00,1.61261,1.61285,1.61261,1.61285,24700000.0
2005-02-17 03:44:00,1.61263,1.61285,1.61257,1.61278,31500000.0
2005-02-17 03:45:00,1.61268,1.61282,1.61262,1.61282,29000000.0
2005-02-17 03:46:00,1.61252,1.61252,1.61227,1.61229,32800000.0
2005-02-17 03:47:00,1.61229,1.61244,1.61228,1.61229,32600000.0
2005-02-17 03:48:00,1.61267,1.61267,1.6124,1.61258,33000000.0
2005-02-17 03:49:00,1.61254,1.61254,1.61193,1.61193,33600000.0
2005-02-17 03:50:00,1.61212,1.6124,1.61201,1.61206,112000000.0
2005-02-17 03:51:00,1.61203,1.61211,1.61188,1.61197,43600000.0
2005-02-17 03:52:00,1.61202,1.61202,1.61147,1.61167,72800000.0
2005-02-17 03:53:00,1.61168,1.61192,1.61163,1.61192,43000000.0
2005-02-17 03:54:00,1.61194,1.61249,1.61194,1.61212,30600000.0
2005-02-17 03:55:00,1.61247,1.61252,1.61217,1.61217,37600000.0
2005-02-17 03:56:00,1.61217,1.6124,1.61216,1.61223,40000000.0
2005-02-17 03:57:00,1.61184,1.61202,1.61176,1.61188,138700000.0
2005-02-17 03:58:00,1.61174,1.613,1.61156,1.61169,224600000.0
2005-02-17 03:59:00,1.61172,1.61215,1.61172,1.61209,121100000.0
2005-02-17 04:00:00,1.61223,1.61238,1.612,1.612,91100000.0
2005-02-17 04:01:00,1.61207,1.61249,1.61206,1.61245,149100001.0
2005-02-17 04:02:00,1.61258,1.61261,1.61222,1.61222,118400001.0
2005-02-17 04:03:00,1.61234,1.61239,1.61217,1.61236,136400001.0
2005-02-17 04:04:00,1.61228,1.6124,1.61219,1.61225,139700001.0
2005-02-17 04:05:00,1.61217,1.613,1.61202,1.61257,199200000.0
2005-02-17 04:06:00,1.61211,1.61286,1.61211,1.61249,113400002.0
2005-02-17 04:07:00,1.61264,1.61279,1.61241,1.61241,150100000.0
2005-02-17 04:08:00,1.61278,1.61288,1.61273,1.61278,28200000.0
2005-02-17 04:09:00,1.6122,1.6122,1.6122,1.6122,142400002.0
2005-02-17 04:10:00,1.61275,1.61285,1.61253,1.61273,142400002.0
2005-02-17 04:11:00,1.61282,1.61296,1.61251,1.6126,53200000.0
2005-02-17 04:12:00,1.61249,1.61258,1.61238,1.61254,59400000.0
2005-02-17 04:13:00,1.61255,1.61274,1.61255,1.61269,84500000.0
2005-02-17 04:14:00,1.6129,1.61294,1.61282,1.61289,91300001.0
2005-02-17 04:15:00,1.61288,1.61311,1.61285,1.61305,82200001.0
2005-02-17 04:16:00,1.61279,1.6129,1.61253,1.61263,96100000.0
2005-02-17 04:17:00,1.61273,1.61282,1.61266,1.61266,28000000.0
2005-02-17 04:18:00,1.61245,1.61271,1.61244,1.61256,103900000.0
2005-02-17 04:19:00,1.61258,1.61265,1.61255,1.61263,58700000.0
2005-02-17 04:20:00,1.61247,1.6125,1.61202,1.61209,163800000.0
2005-02-17 04:21:00,1.61208,1.6121,1.61185,1.61198,35000000.0
2005-02-17 04:22:00,1.61189,1.61227,1.61167,1.61227,52000000.0
2005-02-17 04:23:00,1.61211,1.61211,1.61185,1.61186,47100000.0
2005-02-17 04:24:00,1.61192,1.61233,1.61152,1.61191,191700000.0
2005-02-17 04:25:00,1.61198,1.61257,1.61196,1.61206,184600000.0
2005-02-17 04:26:00,1.61213,1.61231,1.61213,1.6122,96200000.0
2005-02-17 04:27:00,1.61223,1.61226,1.612,1.612,81000000.0
2005-02-17 04:28:00,1.61216,1.61217,1.612,1.612,65800000.0
2005-02-17 04:29:00,1.61205,1.61253,1.61205,1.61222,94700001.0
2005-02-17 04:30:00,1.61191,1.61228,1.6119,1.61218,86700000.0
2005-02-17 04:31:00,1.6119,1.6119,1.61149,1.61177,23800000.0
2005-02-17 04:32:00,1.6118,1.6118,1.61153,1.61174,26600000.0
2005-02-17 04:33:00,1.61171,1.61177,1.6114,1.61168,64000000.0
2005-02-17 04:34:00,1.61173,1.61193,1.61165,1.61193,28800000.0
2005-02-17 04:35:00,1.61175,1.61199,1.61173,1.61173,62300000.0
2005-02-17 04:36:00,1.61199,1.61219,1.61147,1.61213,190600000.0
2005-02-17 04:37:00,1.61207,1.61239,1.61177,1.61202,129000000.0
2005-02-17 04:38:00,1.61204,1.61212,1.61199,1.61199,40000000.0
2005-02-17 04:39:00,1.61178,1.61198,1.61174,1.61182,43800000.0
2005-02-17 04:40:00,1.61166,1.61211,1.61166,1.61211,34400000.0
2005-02-17 04:41:00,1.61193,1.61217,1.61177,1.612,28800000.0
2005-02-17 04:42:00,1.61169,1.61196,1.61169,1.61196,69200000.0
2005-02-17 04:43:00,1.61188,1.61188,1.61169,1.61178,74200000.0
2005-02-17 04:44:00,1.6122,1.6122,1.6122,1.6122,44400000.0
2005-02-17 04:45:00,1.61216,1.61221,1.61181,1.61201,44400000.0
2005-02-17 04:46:00,1.61192,1.61192,1.61167,1.61167,39200000.0
2005-02-17 04:47:00,1.61144,1.61187,1.61142,1.61187,91300001.0
2005-02-17 04:48:00,1.61165,1.61193,1.61165,1.61175,54900000.0
2005-02-17 04:49:00,1.61162,1.61167,1.61122,1.61127,93500000.0
2005-02-17 04:50:00,1.61167,1.61172,1.6115,1.6116,56100000.0
2005-02-17 04:51:00,1.61133,1.61145,1.61122,1.61122,27800000.0
2005-02-17 04:52:00,1.61119,1.61187,1.61119,1.61181,51300000.0
2005-02-17 04:53:00,1.61149,1.61172,1.61142,1.61142,46900000.0
2005-02-17 04:54:00,1.61124,1.61156,1.61124,1.61134,50400000.0
2005-02-17 04:55:00,1.61175,1.61194,1.61144,1.61194,42400000.0
2005-02-17 04:56:00,1.61176,1.61197,1.61176,1.61188,28200000.0
2005-02-17 04:57:00,1.6116,1.61186,1.61124,1.61124,47600000.0
2005-02-17 04:58:00,1.61114,1.61159,1.61113,1.61153,42200000.0
2005-02-17 04:59:00,1.61133,1.6118,1.61133,1.61178,107400000.0
2005-02-17 05:00:00,1.61223,1.61232,1.61217,1.6123,21800000.0
2005-02-17 05:01:00,1.61215,1.61221,1.61171,1.61188,34800000.0
2005-02-17 05:02:00,1.61171,1.6119,1.61157,1.61179,39100000.0
2005-02-17 05:03:00,1.61159,1.61174,1.6114,1.61161,149900000.0
2005-02-17 05:04:00,1.61188,1.6119,1.61148,1.61184,191000000.0
2005-02-17 05:05:00,1.61188,1.61188,1.61165,1.61182,194200000.0
2005-02-17 05:06:00,1.61183,1.61195,1.61173,1.61182,196000001.0
2005-02-17 05:08:00,1.61199,1.6121,1.61169,1.61173,309100000.0
2005-02-17 05:09:00,1.6117,1.61188,1.6116,1.61162,196100001.0
2005-02-17 05:10:00,1.61152,1.61181,1.61142,1.61181,200600001.0
2005-02-17 05:11:00,1.61169,1.61188,1.61165,1.61172,131800000.0
2005-02-17 05:12:00,1.61171,1.61174,1.61161,1.61167,120600000.0
2005-02-17 05:13:00,1.61174,1.61199,1.61174,1.61179,157600000.0
2005-02-17 05:14:00,1.61169,1.61171,1.6115,1.6115,233800002.0
2005-02-17 05:15:00,1.61159,1.61179,1.61151,1.61174,46300000.0
2005-02-17 05:16:00,1.6116,1.6116,1.6116,1.6116,162700000.0
2005-02-17 05:17:00,1.61164,1.61179,1.61149,1.61179,162700000.0
2005-02-17 05:18:00,1.61179,1.61179,1.61154,1.61169,260000000.0
2005-02-17 05:20:00,1.61149,1.61164,1.61144,1.61154,283700002.0
2005-02-17 05:21:00,1.61145,1.61186,1.61141,1.61145,289800000.0
2005-02-17 05:22:00,1.61137,1.61138,1.61123,1.61126,269800000.0
2005-02-17 05:23:00,1.61134,1.61182,1.61134,1.61182,130100000.0
2005-02-17 05:24:00,1.61182,1.61184,1.61143,1.61143,164400000.0
2005-02-17 05:25:00,1.61146,1.61182,1.61139,1.61139,238500000.0
2005-02-17 05:26:00,1.61165,1.61183,1.61165,1.61171,114300000.0
2005-02-17 05:27:00,1.61174,1.61178,1.61137,1.61161,240100001.0
2005-02-17 05:28:00,1.61172,1.61189,1.61153,1.61182,231800000.0
2005-02-17 05:29:00,1.61172,1.61198,1.61161,1.6118,253500001.0
2005-02-17 05:30:00,1.61175,1.61206,1.61171,1.61173,231100001.0
2005-02-17 05:31:00,1.6116,1.6116,1.6116,1.6116,155600000.0
2005-02-17 05:32:00,1.61185,1.61198,1.6118,1.6119,155600000.0
2005-02-17 05:33:00,1.61177,1.61188,1.61169,1.61175,204400000.0
2005-02-17 05:34:00,1.61158,1.61172,1.61118,1.61118,218700000.0
2005-02-17 05:35:00,1.61155,1.61164,1.61143,1.61153,25800000.0
2005-02-17 05:36:00,1.61128,1.61148,1.61125,1.61146,201100001.0
2005-02-17 05:37:00,1.61137,1.61146,1.61121,1.61127,180800000.0
2005-02-17 05:38:00,1.61143,1.61157,1.61137,1.6114,149600000.0
2005-02-17 05:39:00,1.61136,1.61147,1.61112,1.61147,154000001.0
2005-02-17 05:40:00,1.61133,1.61173,1.61127,1.61149,182900000.0
2005-02-17 05:41:00,1.61097,1.61144,1.61097,1.61118,154100000.0
2005-02-17 05:42:00,1.61128,1.61154,1.61122,1.61154,190400000.0
2005-02-17 05:43:00,1.61098,1.61144,1.61098,1.61144,53200000.0
2005-02-17 05:44:00,1.6116,1.61177,1.61152,1.61157,112800000.0
2005-02-17 05:45:00,1.61162,1.6119,1.61158,1.61162,128200000.0
2005-02-17 05:46:00,1.61167,1.61182,1.61162,1.61172,204800000.0
2005-02-17 05:47:00,1.6117,1.6117,1.61144,1.6116,226900000.0
2005-02-17 05:48:00,1.61144,1.61169,1.61139,1.61154,275000001.0
2005-02-17 05:49:00,1.61154,1.61169,1.61134,1.61134,182200000.0
2005-02-17 05:50:00,1.61148,1.61198,1.61148,1.61157,217300000.0
2005-02-17 05:51:00,1.61163,1.61169,1.61148,1.61148,176000001.0
2005-02-17 05:52:00,1.61152,1.61162,1.61124,1.61135,148900000.0
2005-02-17 05:53:00,1.61154,1.61183,1.61154,1.61157,104400000.0
2005-02-17 05:54:00,1.61166,1.61186,1.6115,1.61168,177900000.0
2005-02-17 05:55:00,1.61166,1.61184,1.61155,1.6117,198800000.0
2005-02-17 05:56:00,1.61177,1.61189,1.61159,1.61161,101200000.0
2005-02-17 05:57:00,1.61164,1.61193,1.61164,1.61184,197000000.0
2005-02-17 05:58:00,1.61179,1.61185,1.61155,1.61155,129000000.0
2005-02-17 05:59:00,1.61171,1.61178,1.61163,1.61165,82600000.0
2005-02-17 06:00:00,1.61168,1.6117,1.6116,1.61165,218300001.0
2005-02-17 06:01:00,1.61147,1.6117,1.61146,1.61162,170700000.0
2005-02-17 06:02:00,1.61169,1.61185,1.61155,1.61158,217900000.0
2005-02-17 06:03:00,1.61169,1.61194,1.61169,1.61181,37600000.0
2005-02-17 06:04:00,1.61177,1.61194,1.61163,1.61163,171100000.0
2005-02-17 06:05:00,1.61168,1.6118,1.61155,1.61155,413700002.0
2005-02-17 06:06:00,1.61157,1.61176,1.61157,1.61173,74000000.0
2005-02-17 06:07:00,1.61173,1.61187,1.6116,1.61172,357700002.0
2005-02-17 06:08:00,1.61146,1.61167,1.61111,1.61161,535700001.0
2005-02-17 06:10:00,1.61174,1.61177,1.61153,1.61157,285100000.0
2005-02-17 06:11:00,1.61156,1.61156,1.61122,1.61122,443800002.0
2005-02-17 06:12:00,1.61138,1.61161,1.61122,1.61153,327100004.0
2005-02-17 06:13:00,1.61115,1.61144,1.61098,1.61098,326000000.0
2005-02-17 06:14:00,1.61125,1.61125,1.61085,1.61091,355100000.0
2005-02-17 06:15:00,1.6109,1.61097,1.6108,1.61093,149400001.0
2005-02-17 06:16:00,1.61088,1.61088,1.61063,1.61069,213500001.0
2005-02-17 06:17:00,1.61039,1.61074,1.61039,1.61044,154100000.0
2005-02-17 06:18:00,1.61051,1.61054,1.61023,1.61023,275400001.0
2005-02-17 06:19:00,1.61017,1.61047,1.61017,1.61047,196200002.0
2005-02-17 06:20:00,1.61061,1.61066,1.61043,1.61045,263000001.0
2005-02-17 06:21:00,1.61057,1.61065,1.61045,1.61057,365100000.0
2005-02-17 06:22:00,1.61041,1.61062,1.6103,1.61033,248400000.0
2005-02-17 06:23:00,1.61034,1.61065,1.61027,1.61029,283800001.0
2005-02-17 06:24:00,1.61038,1.61054,1.61029,1.61048,347300001.0
2005-02-17 06:25:00,1.61055,1.61069,1.61045,1.61048,276700003.0
2005-02-17 06:26:00,1.61041,1.61071,1.61041,1.61071,295700000.0
2005-02-17 06:27:00,1.61042,1.61049,1.61034,1.61044,397100002.0
2005-02-17 06:28:00,1.61049,1.61086,1.61049,1.61086,330700001.0
2005-02-17 06:29:00,1.61085,1.61099,1.61077,1.61077,118300001.0
2005-02-17 06:30:00,1.61072,1.61094,1.61069,1.6108,258000000.0
2005-02-17 06:31:00,1.61096,1.61102,1.6108,1.61094,159800001.0
2005-02-17 06:32:00,1.61087,1.61098,1.61076,1.61076,174400000.0
2005-02-17 06:33:00,1.61077,1.61115,1.61077,1.61097,263200003.0
2005-02-17 06:34:00,1.61102,1.61115,1.61094,1.61107,206300000.0
2005-02-17 06:35:00,1.611,1.61115,1.61081,1.61081,115400000.0
2005-02-17 06:36:00,1.61074,1.61083,1.61063,1.61063,78200000.0
2005-02-17 06:37:00,1.61081,1.61091,1.61071,1.61071,206700000.0
2005-02-17 06:38:00,1.61067,1.61089,1.61064,1.61066,122500000.0
2005-02-17 06:39:00,1.61076,1.61097,1.61076,1.61088,40100000.0
2005-02-17 06:40:00,1.611,1.611,1.611,1.611,181700000.0
2005-02-17 06:41:00,1.6108,1.61088,1.61073,1.61086,181700000.0
2005-02-17 06:42:00,1.61086,1.61086,1.61045,1.61045,250100000.0
2005-02-17 06:43:00,1.61068,1.61076,1.6105,1.6105,167300002.0
2005-02-17 06:44:00,1.61055,1.6108,1.6105,1.6108,277900001.0
2005-02-17 06:45:00,1.61082,1.61087,1.61072,1.61087,255200000.0
2005-02-17 06:46:00,1.61088,1.61088,1.61054,1.61054,220500001.0
2005-02-17 06:47:00,1.61082,1.61104,1.61059,1.61104,223200000.0
2005-02-17 06:48:00,1.6112,1.61136,1.61092,1.61092,32600000.0
2005-02-17 06:49:00,1.61077,1.61095,1.6104,1.6104,282900001.0
2005-02-17 06:50:00,1.6104,1.61062,1.61039,1.61062,38400000.0
2005-02-17 06:51:00,1.61085,1.61085,1.61043,1.6107,43100000.0
2005-02-17 06:52:00,1.61072,1.61091,1.61072,1.6108,236300000.0
2005-02-17 06:53:00,1.61086,1.61112,1.61086,1.61086,278700001.0
2005-02-17 06:54:00,1.61092,1.61115,1.61083,1.6109,421100001.0
2005-02-17 06:55:00,1.6109,1.611,1.6108,1.61092,337600000.0
2005-02-17 06:56:00,1.6118,1.6118,1.6118,1.6118,91000000.0
2005-02-17 06:57:00,1.61097,1.61097,1.61053,1.61053,91000000.0
2005-02-17 06:58:00,1.61066,1.61066,1.61033,1.61035,226500000.0
2005-02-17 06:59:00,1.61026,1.61052,1.61026,1.61028,357800001.0
2005-02-17 07:00:00,1.61042,1.61058,1.61032,1.61054,125100000.0
2005-02-17 07:01:00,1.61037,1.61063,1.61037,1.61049,334900002.0
2005-02-17 07:02:00,1.61056,1.61079,1.61049,1.61066,431600001.0
2005-02-17 07:03:00,1.61075,1.61086,1.61071,1.61084,128000000.0
2005-02-17 07:04:00,1.61062,1.61105,1.61052,1.61062,278200000.0
2005-02-17 07:05:00,1.61067,1.61097,1.61063,1.61063,134800000.0
2005-02-17 07:06:00,1.61059,1.61063,1.61039,1.61049,190400000.0
2005-02-17 07:07:00,1.61055,1.61074,1.61049,1.6107,169400000.0
2005-02-17 07:08:00,1.6106,1.61068,1.61037,1.61064,269400002.0
2005-02-17 07:09:00,1.61072,1.61075,1.6106,1.6106,208600000.0
2005-02-17 07:10:00,1.61072,1.61075,1.61055,1.61058,478600001.0
2005-02-17 07:12:00,1.61057,1.61073,1.61047,1.6105,290400000.0
2005-02-17 07:13:00,1.61066,1.61066,1.61038,1.61042,281700000.0
2005-02-17 07:14:00,1.61049,1.61086,1.61049,1.61069,491400000.0
2005-02-17 07:15:00,1.6106,1.61104,1.61042,1.61104,291400001.0
2005-02-17 07:16:00,1.61098,1.61111,1.61078,1.61087,206300000.0
2005-02-17 07:17:00,1.61075,1.6108,1.61057,1.61058,247600000.0
2005-02-17 07:18:00,1.61074,1.61103,1.61073,1.61091,452700000.0
2005-02-17 07:19:00,1.61086,1.61098,1.61068,1.61082,302800000.0
2005-02-17 07:20:00,1.61077,1.61086,1.61051,1.61062,420300000.0
2005-02-17 07:21:00,1.61051,1.61068,1.61045,1.61054,284200001.0
2005-02-17 07:22:00,1.6107,1.61094,1.61069,1.61092,313900000.0
2005-02-17 07:23:00,1.61075,1.61094,1.61057,1.61058,466200001.0
2005-02-17 07:24:00,1.61062,1.61078,1.61054,1.61057,269500000.0
2005-02-17 07:25:00,1.61052,1.61066,1.61037,1.61066,343000001.0
2005-02-17 07:26:00,1.61071,1.611,1.61064,1.61076,264300000.0
2005-02-17 07:27:00,1.61072,1.61089,1.6106,1.61089,148500000.0
2005-02-17 07:28:00,1.61092,1.61093,1.61079,1.61086,245000001.0
2005-02-17 07:29:00,1.61053,1.6106,1.61033,1.61039,219500001.0
2005-02-17 07:30:00,1.61057,1.61067,1.61049,1.61056,475100000.0
2005-02-17 07:31:00,1.61047,1.61067,1.61043,1.61062,215700000.0
2005-02-17 07:32:00,1.61062,1.61067,1.61044,1.61057,520600000.0
2005-02-17 07:33:00,1.61034,1.61034,1.60913,1.60977,390900002.0
2005-02-17 07:34:00,1.60978,1.60978,1.60959,1.60963,265300000.0
2005-02-17 07:35:00,1.60957,1.60967,1.60938,1.60957,258300002.0
2005-02-17 07:36:00,1.60964,1.60972,1.60945,1.60969,359600000.0
2005-02-17 07:37:00,1.60979,1.60999,1.60977,1.60999,239400000.0
2005-02-17 07:38:00,1.60987,1.60999,1.60975,1.60998,16800000.0
2005-02-17 07:39:00,1.60986,1.60996,1.60976,1.60996,401800000.0
2005-02-17 07:40:00,1.6101,1.61032,1.60992,1.6101,385300001.0
2005-02-17 07:41:00,1.61012,1.6104,1.61009,1.61039,647900001.0
2005-02-17 07:42:00,1.6104,1.6104,1.61019,1.61027,371600000.0
2005-02-17 07:43:00,1.61014,1.61051,1.61014,1.61033,199700000.0
2005-02-17 07:44:00,1.6133,1.6133,1.6133,1.6133,417100000.0
2005-02-17 07:45:00,1.61031,1.61058,1.61028,1.61029,417100000.0
2005-02-17 07:46:00,1.60997,1.61007,1.60987,1.60994,434800000.0
2005-02-17 07:47:00,1.61011,1.61053,1.61005,1.61021,719900002.0
2005-02-17 07:48:00,1.61027,1.61071,1.61025,1.61035,695900001.0
2005-02-17 07:49:00,1.61046,1.61072,1.61039,1.61043,621000001.0
2005-02-17 07:50:00,1.61043,1.61071,1.61033,1.61063,568700001.0
2005-02-17 07:51:00,1.61065,1.61065,1.61031,1.61047,587800000.0
2005-02-17 07:52:00,1.61058,1.61089,1.61055,1.61072,449300000.0
2005-02-17 07:53:00,1.61068,1.61091,1.61053,1.61075,616700001.0
2005-02-17 07:54:00,1.61083,1.61096,1.61074,1.61081,350700000.0
2005-02-17 07:55:00,1.61091,1.6112,1.61091,1.61111,417600002.0
2005-02-17 07:56:00,1.61103,1.61118,1.61065,1.6107,750800002.0
2005-02-17 07:57:00,1.61103,1.61113,1.61065,1.61072,594000002.0
2005-02-17 07:58:00,1.61071,1.61071,1.60968,1.60968,615500001.0
2005-02-17 07:59:00,1.61054,1.61054,1.6095,1.61003,450300000.0
2005-02-17 08:00:00,1.60926,1.61002,1.60913,1.60913,348100000.0
2005-02-17 08:01:00,1.60984,1.60989,1.6091,1.6091,467800000.0
2005-02-17 08:02:00,1.60919,1.61112,1.60919,1.61112,264300001.0
2005-02-17 08:03:00,1.61111,1.61111,1.61025,1.61036,435800001.0
2005-02-17 08:04:00,1.61046,1.61133,1.61043,1.61125,377700000.0
2005-02-17 08:05:00,1.61145,1.61164,1.61088,1.61132,294800001.0
2005-02-17 08:06:00,1.61164,1.61188,1.61138,1.61175,659700001.0
2005-02-17 08:07:00,1.61166,1.61174,1.61152,1.61159,461100001.0
2005-02-17 08:08:00,1.61157,1.61167,1.61134,1.61134,370300001.0
2005-02-17 08:09:00,1.61129,1.61148,1.61118,1.61132,508600002.0
2005-02-17 08:10:00,1.61149,1.61206,1.61149,1.61193,542200001.0
2005-02-17 08:11:00,1.61183,1.61206,1.61172,1.61187,281900003.0
2005-02-17 08:12:00,1.61194,1.61205,1.61181,1.61191,368700000.0
2005-02-17 08:13:00,1.61187,1.61193,1.61173,1.61181,227800001.0
2005-02-17 08:14:00,1.61166,1.61174,1.61134,1.61168,101600000.0
2005-02-17 08:15:00,1.61181,1.61201,1.61173,1.61179,289500000.0
2005-02-17 08:16:00,1.61178,1.61192,1.61145,1.61149,254800000.0
2005-02-17 08:17:00,1.61148,1.61187,1.61148,1.61152,263200000.0
2005-02-17 08:18:00,1.61163,1.61186,1.61162,1.61186,182500000.0
2005-02-17 08:19:00,1.61186,1.61232,1.61137,1.61206,351400000.0
2005-02-17 08:20:00,1.61198,1.61198,1.61169,1.61169,320900000.0
2005-02-17 08:21:00,1.61171,1.61208,1.61171,1.61205,523700001.0
2005-02-17 08:22:00,1.61212,1.61227,1.61206,1.61222,320800000.0
2005-02-17 08:23:00,1.61208,1.6122,1.61187,1.61187,229900000.0
2005-02-17 08:24:00,1.6119,1.61214,1.6118,1.61186,456600003.0
2005-02-17 08:25:00,1.61188,1.61249,1.61178,1.61178,590900000.0
2005-02-17 08:26:00,1.61182,1.61208,1.6118,1.61192,317600001.0
2005-02-17 08:27:00,1.61193,1.61215,1.61187,1.61206,350300000.0
2005-02-17 08:28:00,1.61213,1.61301,1.61213,1.61255,567700001.0
2005-02-17 08:29:00,1.61238,1.61304,1.61237,1.61246,477900000.0
2005-02-17 08:30:00,1.61251,1.61257,1.61208,1.61239,466000001.0
2005-02-17 08:31:00,1.61238,1.61248,1.61205,1.61228,282000003.0
2005-02-17 08:32:00,1.61217,1.61232,1.61213,1.61219,283500001.0
2005-02-17 08:33:00,1.6123,1.61244,1.61227,1.6124,192700000.0
2005-02-17 08:34:00,1.61237,1.61282,1.61228,1.61248,658400000.0
2005-02-17 08:35:00,1.61289,1.61292,1.61255,1.61257,534900002.0
2005-02-17 08:36:00,1.61261,1.61286,1.61254,1.61276,451900000.0
2005-02-17 08:37:00,1.61266,1.61279,1.61256,1.61265,333000000.0
2005-02-17 08:38:00,1.61262,1.61278,1.61243,1.61243,382300002.0
2005-02-17 08:39:00,1.61236,1.61259,1.61225,1.61229,539700002.0
2005-02-17 08:40:00,1.61233,1.61276,1.61233,1.6124,332100000.0
2005-02-17 08:41:00,1.61236,1.61256,1.6121,1.61251,451600002.0
2005-02-17 08:42:00,1.6126,1.61285,1.61221,1.61244,550700001.0
2005-02-17 08:43:00,1.61275,1.61287,1.61252,1.61252,275700000.0
2005-02-17 08:44:00,1.61252,1.61279,1.61252,1.61269,465800000.0
2005-02-17 08:45:00,1.61224,1.61257,1.61216,1.61219,655300002.0
2005-02-17 08:46:00,1.61231,1.6127,1.61226,1.61229,758000002.0
2005-02-17 08:47:00,1.61239,1.61255,1.61231,1.61231,535900001.0
2005-02-17 08:48:00,1.61229,1.61264,1.61226,1.61253,380300001.0
2005-02-17 08:49:00,1.61252,1.61291,1.61245,1.61245,508500002.0
2005-02-17 08:50:00,1.61273,1.61299,1.61264,1.61287,512800001.0
2005-02-17 08:51:00,1.61278,1.61291,1.61244,1.61264,517900000.0
2005-02-17 08:52:00,1.61276,1.61289,1.61259,1.61263,587000001.0
2005-02-17 08:53:00,1.6128,1.6128,1.61238,1.61254,444400000.0
2005-02-17 08:54:00,1.61243,1.61267,1.61237,1.61253,730200003.0
2005-02-17 08:55:00,1.61273,1.61284,1.61238,1.61238,670700002.0
2005-02-17 08:56:00,1.61292,1.61305,1.61262,1.61264,619300003.0
2005-02-17 08:57:00,1.61265,1.61272,1.61236,1.61249,501800000.0
2005-02-17 08:58:00,1.61265,1.61278,1.61237,1.61242,455100000.0
2005-02-17 08:59:00,1.61255,1.61255,1.61227,1.61227,327900000.0
2005-02-17 09:00:00,1.61231,1.61258,1.61223,1.61255,460700002.0
2005-02-17 09:01:00,1.61253,1.61255,1.61211,1.6123,397900000.0
2005-02-17 09:02:00,1.61187,1.61187,1.60874,1.61114,729800002.0
2005-02-17 09:03:00,1.61164,1.61213,1.61145,1.61182,605100002.0
2005-02-17 09:04:00,1.61252,1.61272,1.61214,1.61222,622600000.0
2005-02-17 09:05:00,1.61184,1.61235,1.61184,1.61204,582800002.0
2005-02-17 09:06:00,1.61207,1.61228,1.61154,1.61188,615000001.0
2005-02-17 09:07:00,1.61176,1.61189,1.61164,1.61178,358000000.0
2005-02-17 09:08:00,1.61192,1.61201,1.61184,1.61194,210700001.0
2005-02-17 09:09:00,1.61184,1.61232,1.61184,1.61221,261500000.0
2005-02-17 09:10:00,1.6119,1.61239,1.61177,1.61177,341800001.0
2005-02-17 09:11:00,1.61199,1.6122,1.61146,1.61215,586700000.0
2005-02-17 09:12:00,1.61192,1.6122,1.61181,1.61186,535000000.0
2005-02-17 09:13:00,1.60941,1.61172,1.60937,1.61109,501300001.0
2005-02-17 09:14:00,1.61136,1.61136,1.60965,1.61134,336500000.0
2005-02-17 09:15:00,1.61174,1.61193,1.6114,1.61193,451200000.0
2005-02-17 09:16:00,1.61014,1.61232,1.61004,1.61134,562900001.0
2005-02-17 09:17:00,1.61262,1.61292,1.61244,1.61265,500700001.0
2005-02-17 09:18:00,1.61277,1.61302,1.61255,1.61255,191500001.0
2005-02-17 09:19:00,1.61264,1.61294,1.61253,1.61269,521100000.0
2005-02-17 09:20:00,1.61246,1.61276,1.61246,1.61267,306000002.0
2005-02-17 09:21:00,1.61281,1.613,1.61275,1.61296,339200001.0
2005-02-17 09:22:00,1.61293,1.61305,1.61282,1.61293,356900001.0
2005-02-17 09:23:00,1.6126,1.6126,1.60945,1.61247,321900000.0
2005-02-17 09:24:00,1.61278,1.61294,1.61265,1.61266,334800000.0
2005-02-17 09:25:00,1.61264,1.61264,1.61237,1.61239,441400000.0
2005-02-17 09:26:00,1.61213,1.61263,1.61213,1.61258,561700002.0
2005-02-17 09:27:00,1.61234,1.61242,1.61154,1.61237,337100000.0
2005-02-17 09:28:00,1.61238,1.61257,1.61223,1.61253,477200000.0
2005-02-17 09:29:00,1.61257,1.61277,1.6124,1.61269,427200000.0
2005-02-17 09:30:00,1.61259,1.61266,1.61189,1.61208,696500000.0
2005-02-17 09:31:00,1.61234,1.61289,1.61227,1.61252,404000001.0
2005-02-17 09:32:00,1.61287,1.61287,1.61194,1.61246,438700002.0
2005-02-17 09:33:00,1.61258,1.61272,1.61249,1.61249,334200000.0
2005-02-17 09:34:00,1.61264,1.61279,1.61261,1.61262,426400000.0
2005-02-17 09:35:00,1.61244,1.61256,1.61185,1.61256,266400000.0
2005-02-17 09:36:00,1.61271,1.61296,1.61243,1.61294,371200000.0
2005-02-17 09:37:00,1.6131,1.61323,1.61294,1.61314,418800003.0
2005-02-17 09:38:00,1.61305,1.61325,1.6129,1.61301,441600000.0
2005-02-17 09:39:00,1.61291,1.61356,1.61291,1.61321,388900002.0
2005-02-17 09:40:00,1.61357,1.61374,1.61346,1.61346,372300001.0
2005-02-17 09:41:00,1.61357,1.61383,1.61327,1.61364,473200003.0
2005-02-17 09:42:00,1.6139,1.61393,1.61317,1.61323,506500002.0
2005-02-17 09:43:00,1.61328,1.61356,1.61318,1.61327,322800000.0
2005-02-17 09:44:00,1.61335,1.61369,1.61313,1.61338,501000000.0
2005-02-17 09:45:00,1.6139,1.61434,1.61364,1.61388,545300000.0
2005-02-17 09:46:00,1.61397,1.61413,1.61392,1.61409,337300000.0
2005-02-17 09:47:00,1.61451,1.61459,1.61389,1.61418,474100001.0
2005-02-17 09:48:00,1.61404,1.61449,1.61385,1.61385,310700000.0
2005-02-17 09:49:00,1.61388,1.61411,1.61343,1.61386,540100002.0
2005-02-17 09:50:00,1.6139,1.61437,1.61375,1.61437,463900001.0
2005-02-17 09:51:00,1.61451,1.61467,1.61321,1.61321,504900001.0
2005-02-17 09:52:00,1.6131,1.61352,1.61308,1.61332,471600001.0
2005-02-17 09:53:00,1.61332,1.61371,1.61312,1.6134,387400001.0
2005-02-17 09:54:00,1.61317,1.61373,1.61317,1.61326,524200001.0
2005-02-17 09:55:00,1.61353,1.61369,1.61302,1.61342,518600000.0
2005-02-17 09:56:00,1.61318,1.61355,1.61318,1.6132,397400001.0
2005-02-17 09:57:00,1.61329,1.61345,1.6131,1.6131,573100002.0
2005-02-17 09:58:00,1.61334,1.61363,1.61309,1.6135,804000002.0
2005-02-17 09:59:00,1.61334,1.61352,1.61309,1.61342,727900002.0
2005-02-17 10:00:00,1.61346,1.61402,1.61309,1.61309,278600001.0
2005-02-17 10:01:00,1.61317,1.6135,1.61314,1.61317,643600003.0
2005-02-17 10:02:00,1.61327,1.61352,1.61312,1.61312,657600001.0
2005-02-17 10:03:00,1.61303,1.6131,1.61277,1.61298,415500000.0
2005-02-17 10:04:00,1.61318,1.61319,1.61272,1.61297,435700001.0
2005-02-17 10:05:00,1.6128,1.61314,1.6128,1.61304,408500000.0
2005-02-17 10:06:00,1.61348,1.6136,1.61312,1.61328,509400000.0
2005-02-17 10:07:00,1.61313,1.61338,1.61288,1.61321,521700000.0
2005-02-17 10:08:00,1.61321,1.61346,1.61319,1.61336,454300000.0
2005-02-17 10:09:00,1.61341,1.61341,1.61302,1.6134,547400002.0
2005-02-17 10:10:00,1.61324,1.61331,1.61281,1.613,412300002.0
2005-02-17 10:11:00,1.61285,1.61318,1.61258,1.6128,354600000.0
2005-02-17 10:12:00,1.61308,1.61358,1.61308,1.61331,444000000.0
2005-02-17 10:13:00,1.61334,1.61379,1.61322,1.61343,494700001.0
2005-02-17 10:14:00,1.61309,1.61315,1.61262,1.61311,590900003.0
2005-02-17 10:15:00,1.61306,1.61306,1.61269,1.61271,463000003.0
2005-02-17 10:16:00,1.6125,1.61266,1.6124,1.61255,441700003.0
2005-02-17 10:17:00,1.61258,1.61258,1.61207,1.61238,348400001.0
2005-02-17 10:18:00,1.61258,1.61292,1.61258,1.61269,382800001.0
2005-02-17 10:19:00,1.61284,1.61295,1.61279,1.61285,356600001.0
2005-02-17 10:20:00,1.61277,1.613,1.61257,1.6128,488100002.0
2005-02-17 10:21:00,1.61267,1.61294,1.61256,1.61284,385400000.0
2005-02-17 10:22:00,1.61294,1.61331,1.61279,1.61309,378500000.0
2005-02-17 10:23:00,1.61302,1.61339,1.61293,1.61293,471200000.0
2005-02-17 10:24:00,1.61307,1.61307,1.61283,1.61292,408500000.0
2005-02-17 10:25:00,1.61279,1.61303,1.61273,1.61287,448500000.0
2005-02-17 10:26:00,1.6131,1.61335,1.613,1.613,561500001.0
2005-02-17 10:27:00,1.61314,1.61314,1.61269,1.61269,546200003.0
2005-02-17 10:28:00,1.61277,1.61292,1.61264,1.61272,679600001.0
2005-02-17 10:29:00,1.61274,1.61288,1.61256,1.61268,515800002.0
2005-02-17 10:30:00,1.61274,1.61293,1.61251,1.61271,666700000.0
2005-02-17 10:31:00,1.61233,1.61262,1.61212,1.61212,541100001.0
2005-02-17 10:32:00,1.61197,1.61235,1.61197,1.61211,486700000.0
2005-02-17 10:33:00,1.61229,1.61239,1.61202,1.61239,515300001.0
2005-02-17 10:34:00,1.61268,1.61283,1.61244,1.61247,368900002.0
2005-02-17 10:35:00,1.61251,1.61271,1.61245,1.61248,475800001.0
2005-02-17 10:36:00,1.61248,1.61266,1.61233,1.61253,590600001.0
2005-02-17 10:37:00,1.61282,1.61309,1.61276,1.61289,538000002.0
2005-02-17 10:38:00,1.61286,1.61328,1.61277,1.61277,455700000.0
2005-02-17 10:39:00,1.61314,1.61316,1.61284,1.6129,444300001.0
2005-02-17 10:40:00,1.61269,1.61288,1.61262,1.61273,295800000.0
2005-02-17 10:41:00,1.61264,1.61298,1.61261,1.61269,628800000.0
2005-02-17 10:42:00,1.61276,1.61311,1.61272,1.61293,349000002.0
2005-02-17 10:43:00,1.61307,1.6133,1.61292,1.61303,447900001.0
2005-02-17 10:44:00,1.61333,1.61363,1.61309,1.61319,505000001.0
2005-02-17 10:45:00,1.61317,1.61317,1.61272,1.61275,536000002.0
2005-02-17 10:46:00,1.61266,1.61301,1.6126,1.61281,291300000.0
2005-02-17 10:47:00,1.61304,1.61318,1.61291,1.61293,450200001.0
2005-02-17 10:48:00,1.6129,1.61323,1.6129,1.61292,503300001.0
2005-02-17 10:49:00,1.61287,1.61302,1.61268,1.61268,329300001.0
2005-02-17 10:50:00,1.61266,1.61302,1.61259,1.61297,479300000.0
2005-02-17 10:51:00,1.61273,1.6131,1.61273,1.61287,472100002.0
2005-02-17 10:52:00,1.61288,1.613,1.61264,1.61266,323800002.0
2005-02-17 10:53:00,1.61259,1.61291,1.61259,1.61275,403800000.0
2005-02-17 10:54:00,1.61288,1.61303,1.61276,1.6129,479800003.0
2005-02-17 10:55:00,1.61294,1.61309,1.61283,1.61296,466700001.0
2005-02-17 10:56:00,1.61311,1.61313,1.6128,1.61288,481000000.0
2005-02-17 10:57:00,1.61295,1.6135,1.61295,1.61328,356200001.0
2005-02-17 10:58:00,1.61345,1.61361,1.61321,1.61349,500300001.0
2005-02-17 10:59:00,1.61339,1.61367,1.61309,1.61309,838500003.0
2005-02-17 11:00:00,1.61302,1.61313,1.61281,1.61281,544100002.0
2005-02-17 11:01:00,1.61277,1.61304,1.61247,1.61247,548900001.0
2005-02-17 11:02:00,1.61261,1.61302,1.61233,1.61269,476400002.0
2005-02-17 11:03:00,1.61281,1.61322,1.61274,1.61286,265600001.0
2005-02-17 11:04:00,1.61283,1.61316,1.61267,1.61304,557100001.0
2005-02-17 11:05:00,1.61303,1.61313,1.61271,1.61295,481900000.0
2005-02-17 11:06:00,1.61289,1.61305,1.61275,1.61295,681800001.0
2005-02-17 11:07:00,1.61293,1.61301,1.612,1.612,233100000.0
2005-02-17 11:08:00,1.6119,1.6119,1.61093,1.61132,335300000.0
2005-02-17 11:09:00,1.61136,1.61152,1.61105,1.61125,365800000.0
2005-02-17 11:10:00,1.61139,1.61148,1.61089,1.61099,442600001.0
2005-02-17 11:11:00,1.61109,1.61146,1.61108,1.6111,502800001.0
2005-02-17 11:12:00,1.61094,1.61131,1.61094,1.61131,546500000.0
2005-02-17 11:13:00,1.61117,1.61129,1.61105,1.61106,409000000.0
2005-02-17 11:14:00,1.61115,1.61184,1.61115,1.61164,502200002.0
2005-02-17 11:15:00,1.61179,1.61179,1.61127,1.61127,449700001.0
2005-02-17 11:16:00,1.61117,1.6112,1.61087,1.61106,477700002.0
2005-02-17 11:17:00,1.6111,1.61114,1.61076,1.61076,430400001.0
2005-02-17 11:18:00,1.61077,1.61098,1.61049,1.61065,383600000.0
2005-02-17 11:19:00,1.61084,1.61102,1.61064,1.61069,438200003.0
2005-02-17 11:20:00,1.61075,1.61105,1.61065,1.61083,571600000.0
2005-02-17 11:21:00,1.61111,1.61126,1.61087,1.61104,550600001.0
2005-02-17 11:22:00,1.61076,1.61105,1.6107,1.61084,587300001.0
2005-02-17 11:23:00,1.61066,1.61084,1.61049,1.61077,513500001.0
2005-02-17 11:24:00,1.61082,1.61091,1.61048,1.61059,369300000.0
2005-02-17 11:25:00,1.61062,1.61075,1.61018,1.61028,429600002.0
2005-02-17 11:26:00,1.61031,1.61031,1.61008,1.61014,502200000.0
2005-02-17 11:27:00,1.61017,1.61032,1.60982,1.6099,618500002.0
2005-02-17 11:28:00,1.6101,1.61032,1.60997,1.61012,389800001.0
2005-02-17 11:29:00,1.61014,1.6104,1.61,1.61005,450600001.0
2005-02-17 11:30:00,1.61047,1.61052,1.61014,1.61021,524100002.0
2005-02-17 11:31:00,1.61008,1.6102,1.60824,1.60892,589400001.0
2005-02-17 11:32:00,1.60895,1.60949,1.60888,1.60927,419000000.0
2005-02-17 11:33:00,1.60926,1.60956,1.60922,1.60943,536100002.0
2005-02-17 11:34:00,1.60924,1.60946,1.60904,1.60918,657500002.0
2005-02-17 11:35:00,1.60939,1.60962,1.60924,1.60941,534300002.0
2005-02-17 11:36:00,1.60925,1.60967,1.60925,1.60966,482500001.0
2005-02-17 11:37:00,1.60945,1.60976,1.6094,1.60947,546200003.0
2005-02-17 11:38:00,1.60937,1.60959,1.60917,1.6094,657000002.0
2005-02-17 11:39:00,1.60947,1.60981,1.60935,1.60939,659200000.0
2005-02-17 11:40:00,1.60946,1.60968,1.60926,1.60958,693000002.0
2005-02-17 11:41:00,1.60982,1.61043,1.60975,1.6102,698600001.0
2005-02-17 11:42:00,1.61037,1.61037,1.6097,1.61015,547700000.0
2005-02-17 11:43:00,1.61024,1.61079,1.61024,1.61074,536200000.0
2005-02-17 11:44:00,1.61069,1.61069,1.60961,1.61002,660500001.0
2005-02-17 11:45:00,1.61041,1.61045,1.60991,1.61003,485500000.0
2005-02-17 11:46:00,1.61001,1.6102,1.60958,1.60974,510700000.0
2005-02-17 11:47:00,1.60969,1.60992,1.60936,1.60982,445900000.0
2005-02-17 11:48:00,1.60993,1.61021,1.60956,1.61006,586000002.0
2005-02-17 11:49:00,1.61015,1.61015,1.60966,1.60966,507200004.0
2005-02-17 11:50:00,1.61027,1.61034,1.60976,1.60988,377700001.0
2005-02-17 11:51:00,1.60966,1.60985,1.60943,1.60943,163500000.0
2005-02-17 11:52:00,1.60924,1.6096,1.60917,1.6096,262100002.0
2005-02-17 11:53:00,1.60927,1.60939,1.60897,1.60899,220200000.0
2005-02-17 11:54:00,1.60914,1.60929,1.60889,1.60889,351800001.0
2005-02-17 11:55:00,1.60905,1.60949,1.60905,1.60949,462100000.0
2005-02-17 11:56:00,1.60984,1.60991,1.60918,1.60974,488400000.0
2005-02-17 11:57:00,1.60983,1.61021,1.60979,1.6098,479500000.0
2005-02-17 11:58:00,1.60946,1.60976,1.60934,1.60952,450700000.0
2005-02-17 11:59:00,1.60945,1.60969,1.6093,1.6093,441800000.0
2005-02-17 12:00:00,1.60956,1.60965,1.609,1.60942,522400000.0
2005-02-17 12:01:00,1.60955,1.60977,1.60917,1.60972,383200000.0
2005-02-17 12:02:00,1.60958,1.60971,1.60933,1.60963,393700002.0
2005-02-17 12:03:00,1.60954,1.60954,1.60878,1.60892,350000000.0
2005-02-17 12:04:00,1.6091,1.6092,1.60876,1.60891,414200002.0
2005-02-17 12:05:00,1.60915,1.60951,1.60915,1.60944,348400000.0
2005-02-17 12:06:00,1.6093,1.60953,1.60903,1.60934,408900001.0
2005-02-17 12:07:00,1.6097,1.6097,1.60926,1.60949,293300001.0
2005-02-17 12:08:00,1.60951,1.60964,1.60927,1.60943,531600000.0
2005-02-17 12:09:00,1.60971,1.60986,1.60955,1.60966,425800001.0
2005-02-17 12:10:00,1.60985,1.60995,1.60961,1.60961,393100003.0
2005-02-17 12:11:00,1.60968,1.61027,1.60956,1.60983,223900002.0
2005-02-17 12:12:00,1.60999,1.61127,1.60999,1.61038,233800000.0
2005-02-17 12:13:00,1.61081,1.61133,1.61067,1.61088,496600000.0
2005-02-17 12:14:00,1.61118,1.61135,1.60791,1.61094,628100000.0
2005-02-17 12:15:00,1.61114,1.61131,1.61095,1.61099,345000002.0
2005-02-17 12:16:00,1.61098,1.61098,1.61048,1.61076,409100002.0
2005-02-17 12:17:00,1.61095,1.61102,1.61081,1.61096,172700000.0
2005-02-17 12:18:00,1.61089,1.61116,1.61071,1.61083,319800002.0
2005-02-17 12:19:00,1.61136,1.61142,1.61091,1.61094,439100000.0
2005-02-17 12:20:00,1.61111,1.6113,1.611,1.61121,456000002.0
2005-02-17 12:21:00,1.61116,1.61123,1.61082,1.61096,443500000.0
2005-02-17 12:22:00,1.61105,1.61171,1.61092,1.61129,317400001.0
2005-02-17 12:23:00,1.61121,1.61143,1.61064,1.61086,386800000.0
2005-02-17 12:24:00,1.61131,1.61147,1.61085,1.61105,608700002.0
2005-02-17 12:25:00,1.61106,1.61119,1.61074,1.61101,360500001.0
2005-02-17 12:26:00,1.6107,1.61134,1.6107,1.6112,487400004.0
2005-02-17 12:27:00,1.61103,1.61123,1.61016,1.61031,481700000.0
2005-02-17 12:28:00,1.61093,1.611,1.61012,1.61032,550000002.0
2005-02-17 12:29:00,1.61013,1.61042,1.6099,1.6099,739100004.0
2005-02-17 12:30:00,1.60984,1.61032,1.60975,1.61026,583800002.0
2005-02-17 12:31:00,1.61019,1.61037,1.60982,1.61002,717700002.0
2005-02-17 12:32:00,1.61016,1.6103,1.60964,1.60969,603700000.0
2005-02-17 12:33:00,1.60962,1.60996,1.60935,1.60955,49700000.0
2005-02-17 12:34:00,1.60958,1.61037,1.6094,1.60989,599900000.0
2005-02-17 12:35:00,1.6103,1.6103,1.60966,1.60976,636800001.0
2005-02-17 12:36:00,1.60944,1.6098,1.60942,1.60969,416300001.0
2005-02-17 12:37:00,1.60962,1.61002,1.60929,1.60929,535200001.0
2005-02-17 12:38:00,1.60953,1.6098,1.60939,1.60948,720500000.0
2005-02-17 12:39:00,1.60977,1.61002,1.60972,1.60981,482000001.0
2005-02-17 12:40:00,1.60987,1.61017,1.60978,1.61002,531900003.0
2005-02-17 12:41:00,1.61008,1.61048,1.61008,1.61012,254000000.0
2005-02-17 12:42:00,1.60973,1.61024,1.60973,1.61024,406900001.0
2005-02-17 12:43:00,1.61027,1.61049,1.61022,1.6103,469800001.0
2005-02-17 12:44:00,1.61033,1.61057,1.61021,1.61035,420400003.0
2005-02-17 12:45:00,1.61043,1.61067,1.61028,1.61041,463600000.0
2005-02-17 12:46:00,1.61037,1.61068,1.61037,1.61063,411000000.0
2005-02-17 12:47:00,1.61062,1.61065,1.61028,1.6104,408200002.0
2005-02-17 12:48:00,1.61042,1.61071,1.61037,1.61052,454500002.0
2005-02-17 12:49:00,1.61051,1.61051,1.61024,1.61047,530500000.0
2005-02-17 12:50:00,1.61024,1.61027,1.6097,1.60995,498100001.0
2005-02-17 12:51:00,1.60991,1.61021,1.60976,1.61021,426500001.0
2005-02-17 12:52:00,1.6101,1.6101,1.60969,1.60969,324500000.0
2005-02-17 12:53:00,1.60975,1.61015,1.60975,1.61015,262000000.0
2005-02-17 12:54:00,1.61051,1.61074,1.6105,1.61065,456000001.0
2005-02-17 12:55:00,1.61061,1.61061,1.61023,1.61026,423700001.0
2005-02-17 12:56:00,1.61034,1.61081,1.6096,1.61045,419000000.0
2005-02-17 12:57:00,1.61048,1.61124,1.61023,1.61056,547600000.0
2005-02-17 12:58:00,1.61093,1.61114,1.6108,1.61101,313100001.0
2005-02-17 12:59:00,1.61079,1.61114,1.61073,1.61079,761000002.0
2005-02-17 13:00:00,1.61087,1.611,1.61062,1.61092,250300002.0
2005-02-17 13:01:00,1.61093,1.61093,1.6106,1.61062,356800000.0
2005-02-17 13:02:00,1.61056,1.61063,1.61033,1.61036,405500001.0
2005-02-17 13:03:00,1.61031,1.6108,1.61031,1.61071,368800000.0
2005-02-17 13:04:00,1.61089,1.61093,1.61056,1.61083,260800000.0
2005-02-17 13:05:00,1.61067,1.61086,1.61067,1.6107,134000000.0
2005-02-17 13:06:00,1.61091,1.61091,1.61037,1.61037,408400001.0
2005-02-17 13:07:00,1.61031,1.61039,1.61006,1.61036,323400000.0
2005-02-17 13:08:00,1.61021,1.61065,1.61021,1.6105,186900001.0
2005-02-17 13:09:00,1.61064,1.61093,1.61055,1.61064,343900000.0
2005-02-17 13:10:00,1.61029,1.61029,1.60991,1.60998,152100000.0
2005-02-17 13:11:00,1.61039,1.61065,1.61027,1.61035,399100001.0
2005-02-17 13:12:00,1.61044,1.61069,1.61044,1.61054,271700000.0
2005-02-17 13:13:00,1.61066,1.61086,1.61048,1.61086,375200001.0
2005-02-17 13:14:00,1.61083,1.61087,1.61056,1.61064,403800001.0
2005-02-17 13:15:00,1.61049,1.61068,1.61002,1.61041,391400001.0
2005-02-17 13:16:00,1.61008,1.61011,1.60994,1.61007,137600000.0
2005-02-17 13:17:00,1.6102,1.61031,1.61006,1.61006,102800001.0
2005-02-17 13:18:00,1.60996,1.61017,1.60988,1.60992,294700000.0
2005-02-17 13:19:00,1.6097,1.61018,1.6097,1.61005,269200001.0
2005-02-17 13:20:00,1.61024,1.61037,1.61009,1.61014,197700000.0
2005-02-17 13:21:00,1.61026,1.61035,1.61014,1.61018,180700001.0
2005-02-17 13:22:00,1.6104,1.61063,1.6103,1.61063,249500002.0
2005-02-17 13:23:00,1.61045,1.61072,1.61045,1.61063,287600000.0
2005-02-17 13:24:00,1.61064,1.61064,1.60993,1.61038,211300000.0
2005-02-17 13:25:00,1.61026,1.61053,1.60973,1.61043,127500000.0
2005-02-17 13:26:00,1.61057,1.61073,1.61052,1.61059,189800000.0
2005-02-17 13:27:00,1.61086,1.6111,1.61074,1.61074,346600000.0
2005-02-17 13:28:00,1.61082,1.61097,1.61073,1.61081,511000001.0
2005-02-17 13:29:00,1.61081,1.61109,1.6107,1.6109,590100002.0
2005-02-17 13:30:00,1.61099,1.61106,1.61075,1.61103,552700001.0
2005-02-17 13:31:00,1.6109,1.61135,1.61088,1.6111,525800001.0
2005-02-17 13:32:00,1.61111,1.61132,1.61109,1.61132,214200000.0
2005-02-17 13:33:00,1.61135,1.61144,1.61107,1.61116,447100001.0
2005-02-17 13:34:00,1.61131,1.61138,1.61106,1.61116,309600000.0
2005-02-17 13:35:00,1.61123,1.61161,1.61091,1.61134,352400000.0
2005-02-17 13:36:00,1.61124,1.61193,1.61093,1.61093,470000003.0
2005-02-17 13:37:00,1.61097,1.61134,1.61097,1.61112,456700001.0
2005-02-17 13:38:00,1.61168,1.61173,1.61068,1.61111,386400001.0
2005-02-17 13:39:00,1.61159,1.61192,1.61119,1.61163,259600000.0
2005-02-17 13:40:00,1.61146,1.61189,1.61146,1.61158,391500000.0
2005-02-17 13:41:00,1.61197,1.61214,1.61166,1.61191,231400000.0
2005-02-17 13:42:00,1.61223,1.61224,1.61206,1.61215,161300000.0
2005-02-17 13:43:00,1.61227,1.61227,1.61133,1.61207,120000001.0
2005-02-17 13:44:00,1.61211,1.61212,1.61167,1.61186,244300000.0
2005-02-17 13:45:00,1.61186,1.61186,1.61121,1.61128,448600000.0
2005-02-17 13:46:00,1.61122,1.61137,1.61068,1.61096,390800001.0
2005-02-17 13:47:00,1.61082,1.61143,1.61082,1.61143,513700002.0
2005-02-17 13:48:00,1.61151,1.61182,1.61151,1.61164,211400001.0
2005-02-17 13:49:00,1.61179,1.61191,1.61143,1.6116,217300001.0
2005-02-17 13:50:00,1.61171,1.61174,1.61157,1.61165,278900002.0
2005-02-17 13:51:00,1.61185,1.61185,1.61151,1.61151,258700001.0
2005-02-17 13:52:00,1.61121,1.61168,1.61118,1.61155,381300001.0
2005-02-17 13:53:00,1.6114,1.61163,1.61131,1.61139,457100001.0
2005-02-17 13:54:00,1.61125,1.6115,1.61115,1.6114,439300001.0
2005-02-17 13:55:00,1.6113,1.61143,1.61117,1.61124,440800000.0
2005-02-17 13:56:00,1.61117,1.61156,1.61117,1.61156,445300001.0
2005-02-17 13:57:00,1.61156,1.61156,1.61107,1.61107,332700001.0
2005-02-17 13:58:00,1.61101,1.61157,1.61098,1.61151,236900000.0
2005-02-17 13:59:00,1.61141,1.61178,1.61141,1.61147,394900001.0
2005-02-17 14:00:00,1.61161,1.61172,1.61125,1.61172,335200001.0
2005-02-17 14:01:00,1.61181,1.61206,1.61181,1.61189,356700002.0
2005-02-17 14:02:00,1.61204,1.61223,1.61194,1.61194,303900001.0
2005-02-17 14:03:00,1.6119,1.61205,1.61156,1.61178,345000000.0
2005-02-17 14:04:00,1.61171,1.6119,1.61136,1.61141,447900002.0
2005-02-17 14:05:00,1.61172,1.61207,1.61169,1.61185,346600002.0
2005-02-17 14:06:00,1.61195,1.61195,1.61151,1.61172,379700001.0
2005-02-17 14:07:00,1.61186,1.61203,1.61163,1.61188,360700000.0
2005-02-17 14:08:00,1.61201,1.61234,1.6118,1.61198,377800002.0
2005-02-17 14:09:00,1.612,1.61221,1.61191,1.61195,157100001.0
2005-02-17 14:10:00,1.6119,1.61219,1.61184,1.61184,289200000.0
2005-02-17 14:11:00,1.61183,1.61217,1.6118,1.61217,131800000.0
2005-02-17 14:12:00,1.61191,1.61202,1.61158,1.61182,261700002.0
2005-02-17 14:13:00,1.61184,1.61215,1.61182,1.61215,168300000.0
2005-02-17 14:14:00,1.61213,1.61239,1.61213,1.61238,235000001.0
2005-02-17 14:15:00,1.61243,1.61252,1.6121,1.61237,395800001.0
2005-02-17 14:16:00,1.61194,1.61218,1.61177,1.61195,176900000.0
2005-02-17 14:17:00,1.61206,1.61214,1.61174,1.61182,634400002.0
2005-02-17 14:18:00,1.61191,1.61222,1.61183,1.61204,347900000.0
2005-02-17 14:19:00,1.61182,1.61193,1.61158,1.61161,503200003.0
2005-02-17 14:20:00,1.61163,1.61174,1.61155,1.61168,195200000.0
2005-02-17 14:21:00,1.61166,1.6119,1.61142,1.61173,445700002.0
2005-02-17 14:22:00,1.61213,1.61223,1.61178,1.61178,638500001.0
2005-02-17 14:23:00,1.61177,1.61239,1.61176,1.61194,166600001.0
2005-02-17 14:24:00,1.6117,1.61227,1.61117,1.61158,483700001.0
2005-02-17 14:25:00,1.61191,1.6121,1.61117,1.61117,522700001.0
2005-02-17 14:26:00,1.61119,1.61159,1.61096,1.61115,584500001.0
2005-02-17 14:27:00,1.61117,1.61117,1.61064,1.6109,412400001.0
2005-02-17 14:28:00,1.61114,1.61146,1.61102,1.61133,38000000.0
2005-02-17 14:29:00,1.61114,1.61121,1.61084,1.61091,42400000.0
2005-02-17 14:30:00,1.61134,1.61134,1.61012,1.61068,44400000.0
2005-02-17 14:31:00,1.61029,1.6106,1.61029,1.61041,26800000.0
2005-02-17 14:32:00,1.61068,1.61079,1.61049,1.61066,25400000.0
2005-02-17 14:33:00,1.61073,1.61096,1.61073,1.61093,49600000.0
2005-02-17 14:34:00,1.61154,1.61175,1.61136,1.6117,25800000.0
2005-02-17 14:35:00,1.61142,1.61142,1.611,1.61111,30800000.0
2005-02-17 14:36:00,1.61125,1.61154,1.61078,1.61078,38800000.0
2005-02-17 14:37:00,1.61128,1.61132,1.61112,1.61132,43900000.0
2005-02-17 14:38:00,1.6116,1.61186,1.61149,1.61178,40000000.0
2005-02-17 14:39:00,1.61155,1.61191,1.61131,1.6115,36800000.0
2005-02-17 14:40:00,1.61194,1.61218,1.61185,1.61198,30400000.0
2005-02-17 14:41:00,1.61214,1.61223,1.61192,1.61223,43800000.0
2005-02-17 14:42:00,1.61181,1.61224,1.61153,1.61153,39000000.0
2005-02-17 14:43:00,1.6123,1.61276,1.61215,1.61215,106900000.0
2005-02-17 14:44:00,1.61196,1.61216,1.61185,1.61206,47000000.0
2005-02-17 14:45:00,1.61202,1.61214,1.61165,1.61179,49400000.0
2005-02-17 14:46:00,1.61218,1.6123,1.61175,1.61196,53400001.0
2005-02-17 14:47:00,1.61177,1.612,1.6115,1.612,30000000.0
2005-02-17 14:48:00,1.61226,1.61226,1.61146,1.61162,20400000.0
2005-02-17 14:49:00,1.61155,1.61208,1.61146,1.61171,55100000.0
2005-02-17 14:50:00,1.61142,1.61194,1.61142,1.61178,29000000.0
2005-02-17 14:51:00,1.6115,1.61184,1.6115,1.61158,31300000.0
2005-02-17 14:52:00,1.61146,1.61166,1.61118,1.61128,30400000.0
2005-02-17 14:53:00,1.61167,1.61167,1.61123,1.61123,28900000.0
2005-02-17 14:54:00,1.61185,1.61227,1.61158,1.61158,34000000.0
2005-02-17 14:55:00,1.61169,1.61192,1.61162,1.61164,27200000.0
2005-02-17 14:56:00,1.61172,1.61186,1.61155,1.61177,44600000.0
2005-02-17 14:57:00,1.61151,1.61155,1.61128,1.61145,47400001.0
2005-02-17 14:58:00,1.61141,1.61171,1.61122,1.61122,44000000.0
2005-02-17 14:59:00,1.61149,1.61166,1.61134,1.61161,39800000.0
2005-02-17 15:00:00,1.61149,1.61167,1.61083,1.61083,59700000.0
2005-02-17 15:01:00,1.61129,1.61139,1.61108,1.61108,35200000.0
2005-02-17 15:02:00,1.6112,1.61127,1.61113,1.61126,42400000.0
2005-02-17 15:03:00,1.61132,1.61163,1.61113,1.61116,32200000.0
2005-02-17 15:04:00,1.6114,1.61161,1.61132,1.61146,43100000.0
2005-02-17 15:05:00,1.61134,1.6114,1.6113,1.61137,52100001.0
2005-02-17 15:06:00,1.61149,1.61174,1.6111,1.61137,57700000.0
2005-02-17 15:07:00,1.61155,1.61167,1.61135,1.61162,38700000.0
2005-02-17 15:08:00,1.61156,1.61174,1.61114,1.61143,49200000.0
2005-02-17 15:09:00,1.61156,1.61163,1.61129,1.61129,40800000.0
2005-02-17 15:10:00,1.61106,1.61111,1.61087,1.61091,44200000.0
2005-02-17 15:11:00,1.61065,1.61065,1.61026,1.61026,33400000.0
2005-02-17 15:12:00,1.61022,1.61045,1.61003,1.61017,39000000.0
2005-02-17 15:13:00,1.61062,1.61062,1.61016,1.61037,42400000.0
2005-02-17 15:14:00,1.6099,1.60996,1.6097,1.60981,36400000.0
2005-02-17 15:15:00,1.60983,1.60994,1.6094,1.60987,49400000.0
2005-02-17 15:16:00,1.6097,1.60996,1.60969,1.60972,28500000.0
2005-02-17 15:17:00,1.6096,1.60974,1.60912,1.6092,50700000.0
2005-02-17 15:18:00,1.6094,1.60955,1.60915,1.60955,48200001.0
2005-02-17 15:19:00,1.60973,1.60973,1.60944,1.60944,30100000.0
2005-02-17 15:20:00,1.60964,1.60979,1.60959,1.60967,30000000.0
2005-02-17 15:21:00,1.60965,1.60982,1.60965,1.60982,18800000.0
2005-02-17 15:22:00,1.6095,1.60971,1.60936,1.6095,47200000.0
2005-02-17 15:23:00,1.60925,1.60925,1.60806,1.60845,35800001.0
2005-02-17 15:24:00,1.60881,1.60881,1.60783,1.60783,23200000.0
2005-02-17 15:25:00,1.60842,1.60891,1.60842,1.60863,38000000.0
2005-02-17 15:26:00,1.60873,1.60879,1.60852,1.6087,37600000.0
2005-02-17 15:27:00,1.60856,1.60877,1.6081,1.6082,49600000.0
2005-02-17 15:28:00,1.6088,1.60887,1.60815,1.60815,38900000.0
2005-02-17 15:29:00,1.60817,1.60817,1.60738,1.60738,42100000.0
2005-02-17 15:30:00,1.60774,1.60774,1.60652,1.60689,34200000.0
2005-02-17 15:31:00,1.60709,1.60747,1.60683,1.60716,30800000.0
2005-02-17 15:32:00,1.60716,1.6075,1.60682,1.60745,37800000.0
2005-02-17 15:33:00,1.60777,1.60782,1.60705,1.60745,42600000.0
2005-02-17 15:34:00,1.60764,1.60782,1.60751,1.60755,32800000.0
2005-02-17 15:35:00,1.60801,1.60821,1.60739,1.60739,32200000.0
2005-02-17 15:36:00,1.60793,1.60858,1.60771,1.60832,40000000.0
2005-02-17 15:37:00,1.60859,1.60859,1.60774,1.60777,47600000.0
2005-02-17 15:38:00,1.6077,1.60801,1.60757,1.60775,37900000.0
2005-02-17 15:39:00,1.60806,1.60806,1.60719,1.60734,20400000.0
2005-02-17 15:40:00,1.60799,1.60812,1.60769,1.60774,37800000.0
2005-02-17 15:41:00,1.60809,1.60823,1.60754,1.60797,30200000.0
2005-02-17 15:42:00,1.60821,1.60832,1.60784,1.60802,36200000.0
2005-02-17 15:43:00,1.6083,1.6083,1.60777,1.60807,47300000.0
2005-02-17 15:44:00,1.60813,1.60826,1.60763,1.60791,30300000.0
2005-02-17 15:45:00,1.60762,1.60818,1.60726,1.60784,61000001.0
2005-02-17 15:46:00,1.60829,1.60838,1.60801,1.60801,29000000.0
2005-02-17 15:47:00,1.60813,1.6083,1.60782,1.60815,45100000.0
2005-02-17 15:48:00,1.60796,1.60866,1.60787,1.60841,24600000.0
2005-02-17 15:49:00,1.60848,1.60848,1.60803,1.60833,49000000.0
2005-02-17 15:50:00,1.60814,1.60831,1.60813,1.60824,37600000.0
2005-02-17 15:51:00,1.60831,1.60858,1.6082,1.6083,36700000.0
2005-02-17 15:52:00,1.60849,1.60851,1.60817,1.60825,54500000.0
2005-02-17 15:53:00,1.6082,1.60874,1.608,1.60814,54600000.0
2005-02-17 15:54:00,1.60843,1.60843,1.60813,1.60819,30400000.0
2005-02-17 15:55:00,1.60874,1.60905,1.60844,1.60863,34600000.0
2005-02-17 15:56:00,1.60882,1.60921,1.60869,1.60887,36400000.0
2005-02-17 15:57:00,1.60897,1.60939,1.60892,1.609,26800000.0
2005-02-17 15:58:00,1.6093,1.6093,1.6089,1.60898,32600000.0
2005-02-17 15:59:00,1.60925,1.60925,1.60849,1.60851,35800000.0
2005-02-17 16:00:00,1.60922,1.60929,1.60871,1.60905,26500000.0
2005-02-17 16:01:00,1.60898,1.60959,1.60873,1.60894,55900000.0
2005-02-17 16:02:00,1.6089,1.60891,1.60836,1.60887,38800000.0
2005-02-17 16:03:00,1.60868,1.60886,1.60811,1.60816,40500000.0
2005-02-17 16:04:00,1.60845,1.6086,1.60813,1.60839,37800000.0
2005-02-17 16:05:00,1.60831,1.60871,1.60829,1.60867,38200000.0
2005-02-17 16:06:00,1.60866,1.60911,1.60818,1.60818,32600000.0
2005-02-17 16:07:00,1.60841,1.60881,1.60767,1.60832,51900000.0
2005-02-17 16:08:00,1.60834,1.60854,1.60819,1.60843,33200000.0
2005-02-17 16:09:00,1.60821,1.60865,1.60821,1.60865,52400000.0
2005-02-17 16:10:00,1.60856,1.60856,1.60752,1.60815,29400000.0
2005-02-17 16:11:00,1.6084,1.60867,1.60807,1.60807,31000000.0
2005-02-17 16:12:00,1.60869,1.60869,1.60786,1.60794,38100000.0
2005-02-17 16:13:00,1.6078,1.60824,1.60761,1.60811,37600000.0
2005-02-17 16:14:00,1.60793,1.60816,1.60778,1.60807,33000000.0
2005-02-17 16:15:00,1.6081,1.60827,1.60749,1.60769,37200000.0
2005-02-17 16:16:00,1.60779,1.60803,1.60769,1.60769,36800000.0
2005-02-17 16:17:00,1.60742,1.60742,1.60702,1.60709,26500000.0
2005-02-17 16:18:00,1.60689,1.60689,1.60528,1.60528,36800000.0
2005-02-17 16:19:00,1.60445,1.60503,1.60357,1.60468,83300000.0
2005-02-17 16:20:00,1.60421,1.60469,1.60385,1.60389,55400000.0
2005-02-17 16:21:00,1.60417,1.6053,1.60417,1.60509,38400000.0
2005-02-17 16:22:00,1.60529,1.60548,1.60493,1.60522,56700001.0
2005-02-17 16:23:00,1.60557,1.60569,1.60533,1.60554,29200000.0
2005-02-17 16:24:00,1.60624,1.60634,1.60579,1.60597,23800000.0
2005-02-17 16:25:00,1.6062,1.6062,1.60514,1.60573,30200000.0
2005-02-17 16:26:00,1.60577,1.60621,1.60564,1.6059,56400000.0
2005-02-17 16:27:00,1.6062,1.60671,1.60601,1.60601,30200000.0
2005-02-17 16:28:00,1.6061,1.60621,1.60585,1.60613,32000000.0
2005-02-17 16:29:00,1.60617,1.60617,1.60569,1.60569,35000000.0
2005-02-17 16:30:00,1.60601,1.60601,1.60561,1.60587,39800000.0
2005-02-17 16:31:00,1.60599,1.60663,1.60594,1.60624,71200002.0
2005-02-17 16:32:00,1.60631,1.60631,1.60525,1.60549,33600000.0
2005-02-17 16:33:00,1.60577,1.60579,1.60545,1.60571,47400000.0
2005-02-17 16:34:00,1.60598,1.60615,1.60576,1.60586,38200000.0
2005-02-17 16:35:00,1.60599,1.60616,1.60584,1.606,42600000.0
2005-02-17 16:36:00,1.60605,1.60624,1.60551,1.60568,38100000.0
2005-02-17 16:37:00,1.6056,1.60571,1.60523,1.60566,55300000.0
2005-02-17 16:38:00,1.60551,1.60576,1.60509,1.60532,42100000.0
2005-02-17 16:39:00,1.6055,1.60557,1.60523,1.60533,26000000.0
2005-02-17 16:40:00,1.60531,1.60553,1.60491,1.60506,31800000.0
2005-02-17 16:41:00,1.60455,1.60512,1.60455,1.60488,38100000.0
2005-02-17 16:42:00,1.60531,1.6055,1.60513,1.60519,30000000.0
2005-02-17 16:43:00,1.60554,1.6056,1.60529,1.60537,37800000.0
2005-02-17 16:44:00,1.60553,1.60568,1.60543,1.60554,51200000.0
2005-02-17 16:45:00,1.60563,1.60563,1.60473,1.60485,31200000.0
2005-02-17 16:46:00,1.60471,1.60511,1.60436,1.60483,30200000.0
2005-02-17 16:47:00,1.60491,1.60507,1.60437,1.60437,51600000.0
2005-02-17 16:48:00,1.60447,1.60449,1.60376,1.60437,18000000.0
2005-02-17 16:49:00,1.60443,1.60461,1.60409,1.60409,49400000.0
2005-02-17 16:50:00,1.60427,1.60432,1.6036,1.60372,47000000.0
2005-02-17 16:51:00,1.60398,1.60398,1.60315,1.60339,28200000.0
2005-02-17 16:52:00,1.60362,1.60362,1.60324,1.60324,47200000.0
2005-02-17 16:53:00,1.60335,1.60397,1.60317,1.60378,60000001.0
2005-02-17 16:54:00,1.60431,1.60465,1.60426,1.6046,32800000.0
2005-02-17 16:55:00,1.60447,1.60447,1.60389,1.60406,30800000.0
2005-02-17 16:56:00,1.60411,1.60448,1.60393,1.60428,41700000.0
2005-02-17 16:57:00,1.60417,1.60427,1.60381,1.60425,28000000.0
2005-02-17 16:58:00,1.60431,1.60447,1.60409,1.60412,51000000.0
2005-02-17 16:59:00,1.60453,1.60465,1.60378,1.60416,37700000.0
2005-02-17 17:00:00,1.60425,1.60524,1.60425,1.60485,63300000.0
2005-02-17 17:01:00,1.60494,1.60604,1.60494,1.60602,34000000.0
2005-02-17 17:02:00,1.60633,1.60689,1.60621,1.60677,26200000.0
2005-02-17 17:03:00,1.60693,1.60705,1.60657,1.60658,65600001.0
2005-02-17 17:04:00,1.60689,1.6069,1.60624,1.60635,33000000.0
2005-02-17 17:05:00,1.6065,1.6067,1.60618,1.60657,39600000.0
2005-02-17 17:06:00,1.60664,1.60699,1.60642,1.60699,30000000.0
2005-02-17 17:07:00,1.60709,1.60718,1.60653,1.60653,47900000.0
2005-02-17 17:08:00,1.60647,1.6069,1.60647,1.60671,42200000.0
2005-02-17 17:09:00,1.60723,1.60735,1.60691,1.60733,57300000.0
2005-02-17 17:10:00,1.60724,1.60724,1.60683,1.60685,32000000.0
2005-02-17 17:11:00,1.60729,1.60729,1.60646,1.60646,29000000.0
2005-02-17 17:12:00,1.60593,1.60626,1.60563,1.60606,29000000.0
2005-02-17 17:13:00,1.60567,1.60596,1.60538,1.6057,42800000.0
2005-02-17 17:14:00,1.60553,1.60589,1.60508,1.60562,59200001.0
2005-02-17 17:15:00,1.60573,1.60598,1.60538,1.60551,26800000.0
2005-02-17 17:16:00,1.60563,1.60576,1.60546,1.60552,37800000.0
2005-02-17 17:17:00,1.60569,1.6061,1.60516,1.60581,35200000.0
2005-02-17 17:18:00,1.60611,1.60626,1.6056,1.60607,26900000.0
2005-02-17 17:19:00,1.60593,1.60653,1.60593,1.6065,59200000.0
2005-02-17 17:20:00,1.60654,1.60662,1.60605,1.60611,27200000.0
2005-02-17 17:21:00,1.60663,1.60679,1.60584,1.60584,47000000.0
2005-02-17 17:22:00,1.60574,1.60666,1.60574,1.60629,52200000.0
2005-02-17 17:23:00,1.60641,1.60683,1.60626,1.60626,33000000.0
2005-02-17 17:24:00,1.60638,1.60673,1.6062,1.60666,39600000.0
2005-02-17 17:25:00,1.60665,1.60688,1.60635,1.60653,40600000.0
2005-02-17 17:26:00,1.60652,1.60672,1.60638,1.60649,33200000.0
2005-02-17 17:27:00,1.60667,1.6068,1.60645,1.60647,31200000.0
2005-02-17 17:28:00,1.60694,1.60703,1.60607,1.60634,40000000.0
2005-02-17 17:29:00,1.60651,1.60661,1.606,1.60633,54000000.0
2005-02-17 17:30:00,1.60645,1.60656,1.6062,1.60639,61000001.0
2005-02-17 17:31:00,1.60652,1.60654,1.60604,1.60604,26600000.0
2005-02-17 17:32:00,1.60588,1.60622,1.60588,1.60617,40100001.0
2005-02-17 17:33:00,1.60594,1.60602,1.60571,1.60571,49700000.0
2005-02-17 17:34:00,1.60559,1.60585,1.60551,1.60569,39800000.0
2005-02-17 17:35:00,1.60569,1.60569,1.60528,1.6054,52900000.0
2005-02-17 17:36:00,1.60536,1.60571,1.60522,1.60522,64300001.0
2005-02-17 17:37:00,1.60545,1.60576,1.60489,1.60573,32400000.0
2005-02-17 17:38:00,1.60544,1.6059,1.60524,1.60524,43200000.0
2005-02-17 17:39:00,1.60597,1.60603,1.60581,1.60602,28400000.0
2005-02-17 17:40:00,1.60619,1.60619,1.6059,1.60601,31200000.0
2005-02-17 17:41:00,1.60609,1.60614,1.60582,1.60611,34000000.0
2005-02-17 17:42:00,1.60639,1.60649,1.60614,1.60648,37400000.0
2005-02-17 17:43:00,1.60666,1.60666,1.60627,1.60647,33800000.0
2005-02-17 17:44:00,1.60641,1.60648,1.60619,1.60619,32400000.0
2005-02-17 17:45:00,1.60662,1.60679,1.60643,1.60658,45000000.0
2005-02-17 17:46:00,1.60669,1.60696,1.60659,1.60673,49300000.0
2005-02-17 17:47:00,1.60651,1.60657,1.60594,1.60594,44200000.0
2005-02-17 17:48:00,1.60618,1.60626,1.60582,1.60624,51400000.0
2005-02-17 17:49:00,1.60624,1.60643,1.60605,1.60629,36500000.0
2005-02-17 17:50:00,1.60665,1.60665,1.60593,1.60613,33000000.0
2005-02-17 17:51:00,1.60616,1.60626,1.60594,1.60608,25200000.0
2005-02-17 17:52:00,1.60641,1.60648,1.60614,1.60631,25600000.0
2005-02-17 17:53:00,1.60623,1.60653,1.60623,1.60635,24200000.0
2005-02-17 17:54:00,1.60656,1.60669,1.60578,1.60603,35400000.0
2005-02-17 17:55:00,1.6062,1.60682,1.60598,1.6065,49100000.0
2005-02-17 17:56:00,1.60661,1.60732,1.60656,1.60716,43700000.0
2005-02-17 17:57:00,1.60737,1.60744,1.60681,1.60681,48300000.0
2005-02-17 17:58:00,1.60681,1.60702,1.60662,1.60702,29800000.0
2005-02-17 17:59:00,1.60703,1.60726,1.60659,1.60659,47700000.0
2005-02-17 18:00:00,1.6071,1.60755,1.60695,1.60752,30200000.0
2005-02-17 18:01:00,1.60785,1.6081,1.60739,1.60781,60000000.0
2005-02-17 18:02:00,1.60811,1.60825,1.60781,1.60781,36200000.0
2005-02-17 18:03:00,1.60758,1.60775,1.60703,1.60703,39800000.0
2005-02-17 18:04:00,1.60752,1.60828,1.60737,1.608,39600000.0
2005-02-17 18:05:00,1.60809,1.60856,1.60786,1.60802,32100000.0
2005-02-17 18:06:00,1.6079,1.60833,1.60758,1.60758,42400000.0
2005-02-17 18:07:00,1.60791,1.60791,1.60734,1.60743,32200000.0
2005-02-17 18:08:00,1.60792,1.60845,1.6077,1.60816,47000000.0
2005-02-17 18:09:00,1.60849,1.60874,1.60816,1.60816,51400000.0
2005-02-17 18:10:00,1.60837,1.60839,1.60805,1.60824,34200000.0
2005-02-17 18:11:00,1.60865,1.60865,1.60822,1.60824,41000000.0
2005-02-17 18:12:00,1.60839,1.60874,1.6082,1.60832,34100000.0
2005-02-17 18:13:00,1.6087,1.6087,1.60823,1.60847,33800000.0
2005-02-17 18:14:00,1.60829,1.60861,1.60829,1.60852,33900000.0
2005-02-17 18:15:00,1.60815,1.60827,1.60814,1.6082,44300000.0
2005-02-17 18:16:00,1.60845,1.60883,1.60832,1.60861,32200000.0
2005-02-17 18:17:00,1.60862,1.60874,1.60839,1.60839,59500000.0
2005-02-17 18:18:00,1.6087,1.60894,1.60846,1.60887,39800000.0
2005-02-17 18:19:00,1.60884,1.60884,1.6084,1.60865,31600000.0
2005-02-17 18:20:00,1.60832,1.6086,1.6083,1.6083,30400000.0
2005-02-17 18:21:00,1.60821,1.60848,1.60815,1.60823,39400000.0
2005-02-17 18:22:00,1.60736,1.60862,1.60682,1.60851,44400001.0
2005-02-17 18:23:00,1.60862,1.60881,1.60861,1.60862,33200000.0
2005-02-17 18:24:00,1.60892,1.60897,1.60848,1.60848,46800000.0
2005-02-17 18:25:00,1.60856,1.60913,1.60836,1.60912,37800000.0
2005-02-17 18:26:00,1.60927,1.60941,1.60922,1.60939,56500000.0
2005-02-17 18:27:00,1.60922,1.60937,1.60889,1.60931,37800000.0
2005-02-17 18:28:00,1.60919,1.60927,1.60886,1.60887,29000000.0
2005-02-17 18:29:00,1.60892,1.60913,1.60876,1.60907,29200000.0
2005-02-17 18:30:00,1.60911,1.60937,1.60911,1.60926,38800000.0
2005-02-17 18:31:00,1.60919,1.60931,1.60909,1.60924,23600000.0
2005-02-17 18:32:00,1.60914,1.60915,1.60876,1.60894,27000000.0
2005-02-17 18:33:00,1.60908,1.60942,1.60898,1.60898,40500001.0
2005-02-17 18:34:00,1.60928,1.60939,1.60895,1.60939,49600000.0
2005-02-17 18:35:00,1.60967,1.60978,1.60931,1.60931,32800000.0
2005-02-17 18:36:00,1.60912,1.60935,1.60881,1.60881,44400000.0
2005-02-17 18:37:00,1.60901,1.60929,1.60881,1.60929,42400000.0
2005-02-17 18:38:00,1.60921,1.60931,1.60901,1.60931,31000000.0
2005-02-17 18:39:00,1.60922,1.60982,1.60922,1.60965,20600000.0
2005-02-17 18:40:00,1.60973,1.61017,1.60973,1.60979,33800000.0
2005-02-17 18:41:00,1.60996,1.61026,1.60967,1.61003,24200000.0
2005-02-17 18:42:00,1.61018,1.61069,1.61009,1.61038,40400000.0
2005-02-17 18:43:00,1.61017,1.61055,1.60996,1.61004,31400000.0
2005-02-17 18:44:00,1.6102,1.61064,1.61003,1.61019,39400000.0
2005-02-17 18:45:00,1.6107,1.6107,1.6101,1.6101,27400000.0
2005-02-17 18:46:00,1.61034,1.61034,1.61003,1.61007,28000000.0
2005-02-17 18:47:00,1.61031,1.61036,1.61018,1.61022,44200001.0
2005-02-17 18:48:00,1.61038,1.61039,1.60952,1.60952,40200000.0
2005-02-17 18:49:00,1.61007,1.61007,1.60975,1.60976,29200000.0
2005-02-17 18:50:00,1.60957,1.61003,1.60927,1.60986,42500000.0
2005-02-17 18:51:00,1.60995,1.61016,1.60973,1.60978,57700000.0
2005-02-17 18:52:00,1.60986,1.61019,1.60979,1.60979,44400000.0
2005-02-17 18:53:00,1.6102,1.61059,1.61005,1.61021,38700000.0
2005-02-17 18:54:00,1.61058,1.61068,1.61022,1.61022,35300000.0
2005-02-17 18:55:00,1.6103,1.61049,1.60991,1.61006,22600000.0
2005-02-17 18:56:00,1.60985,1.60995,1.60911,1.60911,53400001.0
2005-02-17 18:57:00,1.6098,1.60982,1.60898,1.60898,26200000.0
2005-02-17 18:58:00,1.60914,1.60933,1.60903,1.60907,37400000.0
2005-02-17 18:59:00,1.60883,1.60911,1.60832,1.60869,26000000.0
2005-02-17 19:00:00,1.60875,1.60889,1.60668,1.60729,47300000.0
2005-02-17 19:01:00,1.60813,1.60839,1.60686,1.60686,42900000.0
2005-02-17 19:02:00,1.60724,1.60756,1.60722,1.60732,43500000.0
2005-02-17 19:03:00,1.60744,1.60782,1.60717,1.60767,45600000.0
2005-02-17 19:04:00,1.60767,1.60789,1.60732,1.6077,38800001.0
2005-02-17 19:05:00,1.60783,1.60835,1.6077,1.60822,24400000.0
2005-02-17 19:06:00,1.60829,1.60883,1.60813,1.60856,35400000.0
2005-02-17 19:07:00,1.60838,1.60849,1.60786,1.60814,45800000.0
2005-02-17 19:08:00,1.60812,1.60875,1.60812,1.60849,44600000.0
2005-02-17 19:09:00,1.60815,1.60821,1.60789,1.60818,30900000.0
2005-02-17 19:10:00,1.60834,1.60865,1.608,1.608,61900000.0
2005-02-17 19:11:00,1.60879,1.60879,1.60782,1.608,31300000.0
2005-02-17 19:12:00,1.60778,1.60809,1.60778,1.60791,33800000.0
2005-02-17 19:13:00,1.60792,1.60827,1.60777,1.60792,41400000.0
2005-02-17 19:14:00,1.60793,1.60825,1.6078,1.60825,35800000.0
2005-02-17 19:15:00,1.60784,1.60791,1.60763,1.60784,25800000.0
2005-02-17 19:16:00,1.60776,1.60803,1.60756,1.60796,17600000.0
2005-02-17 19:17:00,1.60833,1.60848,1.60787,1.60804,70000000.0
2005-02-17 19:18:00,1.60833,1.60843,1.60762,1.60796,21200000.0
2005-02-17 19:19:00,1.60837,1.60837,1.60754,1.60803,35400000.0
2005-02-17 19:20:00,1.60834,1.60841,1.60808,1.60841,32100000.0
2005-02-17 19:21:00,1.60814,1.60836,1.60808,1.6083,39200000.0
2005-02-17 19:22:00,1.60833,1.60837,1.60815,1.60823,37600000.0
2005-02-17 19:23:00,1.60815,1.60838,1.60778,1.60819,48200000.0
2005-02-17 19:24:00,1.60827,1.60851,1.60791,1.60841,42900000.0
2005-02-17 19:25:00,1.60834,1.6086,1.60832,1.6084,37600000.0
2005-02-17 19:26:00,1.60851,1.60883,1.60806,1.60827,29800000.0
2005-02-17 19:27:00,1.60838,1.60882,1.60816,1.60882,42400000.0
2005-02-17 19:28:00,1.60852,1.60901,1.60852,1.60885,40000000.0
2005-02-17 19:29:00,1.60864,1.60879,1.60827,1.60869,28600000.0
2005-02-17 19:30:00,1.60871,1.60871,1.60816,1.60816,39200000.0
2005-02-17 19:31:00,1.60823,1.60823,1.60806,1.60814,48000000.0
2005-02-17 19:32:00,1.60812,1.60825,1.60789,1.60809,47200000.0
2005-02-17 19:33:00,1.60801,1.60849,1.60801,1.60849,42200000.0
2005-02-17 19:34:00,1.60836,1.60852,1.60817,1.60834,32000000.0
2005-02-17 19:35:00,1.60845,1.60857,1.60814,1.60822,41000000.0
2005-02-17 19:36:00,1.60809,1.60844,1.60809,1.60844,23200000.0
2005-02-17 19:37:00,1.60852,1.60852,1.60806,1.60806,35400000.0
2005-02-17 19:38:00,1.60805,1.60842,1.608,1.608,17000000.0
2005-02-17 19:39:00,1.60839,1.60839,1.60787,1.60806,40800000.0
2005-02-17 19:40:00,1.608,1.60816,1.60776,1.60783,48800001.0
2005-02-17 19:41:00,1.60796,1.60809,1.60713,1.60722,37800000.0
2005-02-17 19:42:00,1.60749,1.60779,1.60741,1.60779,37400000.0
2005-02-17 19:43:00,1.60775,1.60775,1.60733,1.60741,16000000.0
2005-02-17 19:44:00,1.60708,1.60708,1.60544,1.60581,45800000.0
2005-02-17 19:45:00,1.60618,1.60624,1.6049,1.6049,63800000.0
2005-02-17 19:46:00,1.60468,1.6049,1.6044,1.60446,51900000.0
2005-02-17 19:47:00,1.60479,1.6049,1.60444,1.60463,46800000.0
2005-02-17 19:48:00,1.60451,1.60451,1.60425,1.60429,48800001.0
2005-02-17 19:49:00,1.60446,1.60463,1.60403,1.60403,34400000.0
2005-02-17 19:50:00,1.60439,1.60439,1.60392,1.60434,44800000.0
2005-02-17 19:51:00,1.60438,1.60458,1.60424,1.60427,57600001.0
2005-02-17 19:52:00,1.60464,1.60482,1.60442,1.60451,47100000.0
2005-02-17 19:53:00,1.60467,1.60506,1.60467,1.60502,49400000.0
2005-02-17 19:54:00,1.60524,1.60547,1.60497,1.60501,34400000.0
2005-02-17 19:55:00,1.6049,1.60536,1.6049,1.60522,42400000.0
2005-02-17 19:56:00,1.60514,1.60514,1.60473,1.60496,46400000.0
2005-02-17 19:57:00,1.60508,1.60508,1.60473,1.60492,30400000.0
2005-02-17 19:58:00,1.60469,1.60508,1.60463,1.60481,21600000.0
2005-02-17 19:59:00,1.60461,1.60461,1.60405,1.60405,54200000.0
2005-02-17 20:00:00,1.60427,1.60456,1.60407,1.60407,44200000.0
2005-02-17 20:01:00,1.60462,1.60485,1.60419,1.60472,30000000.0
2005-02-17 20:02:00,1.60471,1.60537,1.60464,1.60524,40400000.0
2005-02-17 20:03:00,1.60545,1.60545,1.60504,1.60528,33000000.0
2005-02-17 20:04:00,1.60516,1.60516,1.60471,1.60487,50100000.0
2005-02-17 20:05:00,1.605,1.60528,1.60491,1.60491,34000000.0
2005-02-17 20:06:00,1.60528,1.60528,1.60499,1.60509,32900000.0
2005-02-17 20:07:00,1.60488,1.60516,1.60477,1.60516,35100000.0
2005-02-17 20:08:00,1.60531,1.60533,1.60486,1.60533,15800000.0
2005-02-17 20:09:00,1.60551,1.60581,1.6054,1.60581,31800000.0
2005-02-17 20:10:00,1.60545,1.60581,1.60545,1.60568,57600000.0
2005-02-17 20:11:00,1.6056,1.6057,1.60548,1.60556,30400000.0
2005-02-17 20:12:00,1.60588,1.60588,1.60529,1.60564,47700000.0
2005-02-17 20:13:00,1.60589,1.6059,1.60567,1.6057,37100001.0
2005-02-17 20:14:00,1.6058,1.60603,1.60532,1.6057,71600002.0
2005-02-17 20:15:00,1.6058,1.6059,1.60568,1.6059,47600001.0
2005-02-17 20:16:00,1.60597,1.60626,1.60592,1.60593,36800000.0
2005-02-17 20:17:00,1.60594,1.60594,1.6053,1.60579,45100000.0
2005-02-17 20:18:00,1.6059,1.6059,1.60555,1.60555,47400000.0
2005-02-17 20:19:00,1.60562,1.60562,1.60533,1.60557,50800000.0
2005-02-17 20:20:00,1.60573,1.60576,1.60559,1.60576,30600000.0
2005-02-17 20:21:00,1.60534,1.60534,1.60501,1.60522,49000000.0
2005-02-17 20:22:00,1.6051,1.60518,1.60503,1.60511,36100000.0
2005-02-17 20:23:00,1.60494,1.60515,1.60476,1.605,42300000.0
2005-02-17 20:24:00,1.60519,1.60519,1.60493,1.60493,30300000.0
2005-02-17 20:25:00,1.60521,1.60536,1.605,1.60502,48800000.0
2005-02-17 20:26:00,1.6051,1.60524,1.60486,1.60518,63800000.0
2005-02-17 20:27:00,1.60521,1.60521,1.60458,1.60458,64400000.0
2005-02-17 20:28:00,1.60483,1.60519,1.60483,1.60519,36400000.0
2005-02-17 20:29:00,1.60525,1.60525,1.60464,1.60519,43800000.0
2005-02-17 20:30:00,1.6054,1.60542,1.60502,1.60522,35400001.0
2005-02-17 20:31:00,1.60514,1.60514,1.60463,1.60487,49000000.0
2005-02-17 20:32:00,1.60502,1.60516,1.6046,1.60514,44100000.0
2005-02-17 20:33:00,1.60526,1.60528,1.60482,1.60528,25000000.0
2005-02-17 20:34:00,1.6051,1.60532,1.60481,1.60481,42000000.0
2005-02-17 20:35:00,1.60525,1.60528,1.60511,1.60514,33000000.0
2005-02-17 20:36:00,1.60574,1.60589,1.60535,1.60555,44400000.0
2005-02-17 20:37:00,1.60571,1.60576,1.60535,1.60574,45600000.0
2005-02-17 20:38:00,1.60619,1.60619,1.60569,1.60585,48800001.0
2005-02-17 20:39:00,1.60593,1.60614,1.60554,1.6058,48100000.0
2005-02-17 20:40:00,1.60594,1.60612,1.60587,1.60596,50500000.0
2005-02-17 20:41:00,1.60621,1.60626,1.60592,1.60611,43400000.0
2005-02-17 20:42:00,1.60615,1.60615,1.60557,1.60613,39900000.0
2005-02-17 20:43:00,1.6059,1.60606,1.60579,1.60579,45700000.0
2005-02-17 20:44:00,1.60606,1.60611,1.60576,1.60598,38600000.0
2005-02-17 20:45:00,1.60555,1.60566,1.60538,1.60547,108600000.0
2005-02-17 20:46:00,1.60563,1.60572,1.60537,1.60572,43100000.0
2005-02-17 20:47:00,1.60601,1.60612,1.60571,1.60586,31100000.0
2005-02-17 20:48:00,1.60586,1.60612,1.60577,1.60596,47900000.0
2005-02-17 20:49:00,1.60603,1.6061,1.60603,1.60604,13400000.0
2005-02-17 20:50:00,1.60583,1.60595,1.60553,1.60553,33900000.0
2005-02-17 20:51:00,1.60553,1.60591,1.60551,1.60573,23400000.0
2005-02-17 20:52:00,1.60573,1.6059,1.60573,1.60579,24200000.0
2005-02-17 20:53:00,1.60558,1.60582,1.60558,1.60565,49900000.0
2005-02-17 20:54:00,1.60529,1.60571,1.60529,1.60532,45600000.0
2005-02-17 20:55:00,1.60542,1.6056,1.6053,1.60558,31400000.0
2005-02-17 20:56:00,1.60561,1.60573,1.60551,1.60572,56800000.0
2005-02-17 20:57:00,1.6058,1.6058,1.6058,1.6058,54600000.0
2005-02-17 20:58:00,1.60542,1.6055,1.60527,1.60536,54600000.0
2005-02-17 20:59:00,1.60505,1.60508,1.60478,1.60492,47200000.0
2005-02-17 21:00:00,1.60495,1.60501,1.60464,1.60488,20400000.0
2005-02-17 21:01:00,1.60497,1.60549,1.60487,1.60487,32800000.0
2005-02-17 21:02:00,1.60523,1.60542,1.60484,1.60519,41600000.0
2005-02-17 21:03:00,1.60526,1.60532,1.60507,1.60507,40800001.0
2005-02-17 21:04:00,1.60537,1.60547,1.60513,1.60523,17000000.0
2005-02-17 21:05:00,1.60505,1.6054,1.60505,1.60517,38200000.0
2005-02-17 21:06:00,1.60536,1.60538,1.60505,1.60538,43100000.0
2005-02-17 21:07:00,1.60572,1.60572,1.60551,1.60555,36800000.0
2005-02-17 21:08:00,1.60552,1.60563,1.60548,1.60561,44000000.0
2005-02-17 21:09:00,1.60575,1.60575,1.6055,1.60562,30400000.0
2005-02-17 21:10:00,1.60561,1.60561,1.60531,1.60547,27200000.0
2005-02-17 21:11:00,1.60554,1.60592,1.60543,1.60557,42700000.0
2005-02-17 21:12:00,1.60571,1.60571,1.60524,1.60554,40200000.0
2005-02-17 21:13:00,1.60572,1.60592,1.60563,1.6057,60400000.0
2005-02-17 21:14:00,1.60572,1.60603,1.60567,1.60585,56000000.0
2005-02-17 21:15:00,1.60583,1.60595,1.60576,1.60577,36400000.0
2005-02-17 21:16:00,1.6056,1.60605,1.6056,1.60586,36700000.0
2005-02-17 21:17:00,1.60577,1.60578,1.60541,1.60541,49600000.0
2005-02-17 21:18:00,1.60583,1.60583,1.60519,1.60558,33500000.0
2005-02-17 21:19:00,1.60574,1.60574,1.60551,1.6056,30800000.0
2005-02-17 21:20:00,1.60576,1.60577,1.60551,1.60563,35000000.0
2005-02-17 21:21:00,1.60576,1.60601,1.60574,1.60589,40000000.0
2005-02-17 21:22:00,1.60545,1.60591,1.60545,1.60563,40200000.0
2005-02-17 21:23:00,1.60535,1.60551,1.60503,1.60503,28000000.0
2005-02-17 21:24:00,1.60528,1.60563,1.60508,1.6053,42900000.0
2005-02-17 21:25:00,1.60546,1.60552,1.60514,1.60514,48200000.0
2005-02-17 21:26:00,1.60552,1.60568,1.60537,1.60541,34400000.0
2005-02-17 21:27:00,1.60541,1.60569,1.60541,1.60564,28600000.0
2005-02-17 21:28:00,1.60568,1.60584,1.60568,1.60575,21800000.0
2005-02-17 21:29:00,1.6061,1.60613,1.60597,1.60597,24200000.0
2005-02-17 21:30:00,1.60602,1.60602,1.60572,1.6058,21400000.0
2005-02-17 21:31:00,1.60586,1.60586,1.60567,1.60576,30600000.0
2005-02-17 21:32:00,1.60596,1.60598,1.60578,1.60584,23800000.0
2005-02-17 21:33:00,1.60601,1.60606,1.60576,1.60593,41200000.0
2005-02-17 21:34:00,1.60604,1.6061,1.60588,1.60593,23600000.0
2005-02-17 21:35:00,1.60599,1.60605,1.60574,1.60605,28800000.0
2005-02-17 21:36:00,1.60612,1.60612,1.60568,1.60596,47500001.0
2005-02-17 21:37:00,1.60593,1.60593,1.60573,1.60576,38600000.0
2005-02-17 21:38:00,1.60577,1.60577,1.6055,1.60567,31800000.0
2005-02-17 21:39:00,1.60535,1.60552,1.60527,1.60549,41300000.0
2005-02-17 21:40:00,1.6054,1.60563,1.60535,1.60537,42200001.0
2005-02-17 21:41:00,1.60541,1.60541,1.60508,1.6053,37200000.0
2005-02-17 21:42:00,1.60547,1.60549,1.6052,1.6052,18200000.0
2005-02-17 21:43:00,1.6057,1.6058,1.60552,1.6058,28200000.0
2005-02-17 21:44:00,1.60592,1.60592,1.6057,1.60573,26600000.0
2005-02-17 21:45:00,1.6059,1.60614,1.6059,1.60609,25800000.0
2005-02-17 21:46:00,1.60618,1.60618,1.60566,1.60574,46600000.0
2005-02-17 21:47:00,1.60557,1.60588,1.60555,1.60572,18600000.0
2005-02-17 21:48:00,1.60588,1.60607,1.60565,1.60565,88600001.0
2005-02-17 21:49:00,1.60595,1.60596,1.60565,1.60565,38700000.0
2005-02-17 21:50:00,1.60575,1.60586,1.6057,1.60576,45000000.0
2005-02-17 21:51:00,1.60553,1.60597,1.60553,1.60573,34000000.0
2005-02-17 21:52:00,1.60572,1.60591,1.60572,1.60591,37800000.0
2005-02-17 21:53:00,1.6058,1.60599,1.60574,1.60574,48000001.0
2005-02-17 21:54:00,1.60559,1.60588,1.60557,1.60571,40800000.0
2005-02-17 21:55:00,1.6056,1.6056,1.60527,1.60537,45900000.0
2005-02-17 21:56:00,1.60527,1.60546,1.60525,1.60544,49600000.0
2005-02-17 21:57:00,1.60556,1.60561,1.60512,1.60541,47800000.0
2005-02-17 21:58:00,1.60565,1.60608,1.60565,1.60594,28000000.0
2005-02-17 21:59:00,1.60608,1.6063,1.60578,1.60591,32600000.0
2005-02-17 22:00:00,1.60635,1.60643,1.60608,1.60608,36000000.0
2005-02-17 22:01:00,1.60582,1.60589,1.60551,1.60565,30400000.0
2005-02-17 22:02:00,1.6058,1.60588,1.60554,1.60573,46800001.0
2005-02-17 22:03:00,1.60556,1.60596,1.60528,1.60596,44700000.0
2005-02-17 22:04:00,1.60584,1.60584,1.6053,1.6053,40400000.0
2005-02-17 22:05:00,1.60543,1.60552,1.60528,1.60552,49500000.0
2005-02-17 22:06:00,1.60571,1.60571,1.60504,1.60534,63400001.0
2005-02-17 22:07:00,1.60536,1.60559,1.60508,1.60516,46700000.0
2005-02-17 22:08:00,1.6049,1.60526,1.6049,1.60515,44400000.0
2005-02-17 22:09:00,1.60509,1.60509,1.60468,1.60489,20200000.0
2005-02-17 22:10:00,1.60493,1.6052,1.60488,1.6052,45500000.0
2005-02-17 22:11:00,1.6054,1.6054,1.60511,1.60511,42400000.0
2005-02-17 22:12:00,1.60521,1.60521,1.6049,1.60501,44300000.0
2005-02-17 22:13:00,1.60529,1.60543,1.60524,1.60538,16000000.0
2005-02-17 22:14:00,1.60497,1.60541,1.60488,1.60488,47000000.0
2005-02-17 22:15:00,1.60506,1.60559,1.60506,1.60539,48600000.0
2005-02-17 22:16:00,1.60502,1.60526,1.60498,1.60498,37400000.0
2005-02-17 22:17:00,1.6053,1.60543,1.60514,1.60531,28200000.0
2005-02-17 22:18:00,1.60568,1.60568,1.60545,1.60545,28000000.0
2005-02-17 22:19:00,1.60535,1.60551,1.60532,1.60532,15800000.0
2005-02-17 22:20:00,1.60536,1.60559,1.60531,1.60559,53200000.0
2005-02-17 22:21:00,1.60548,1.60558,1.60524,1.60545,58700001.0
2005-02-17 22:22:00,1.60557,1.60576,1.60545,1.60574,37200000.0
2005-02-17 22:23:00,1.6057,1.60583,1.6057,1.60573,32000000.0
2005-02-17 22:24:00,1.60594,1.60594,1.60543,1.60562,39800000.0
2005-02-17 22:25:00,1.60551,1.60565,1.60543,1.60543,34900000.0
2005-02-17 22:26:00,1.60539,1.60561,1.60539,1.6056,18800000.0
2005-02-17 22:27:00,1.60548,1.60569,1.60537,1.60549,49300001.0
2005-02-17 22:28:00,1.60554,1.60576,1.60551,1.60564,42200000.0
2005-02-17 22:29:00,1.60585,1.60606,1.60576,1.60584,33000000.0
2005-02-17 22:30:00,1.60602,1.60602,1.60581,1.60582,46700000.0
2005-02-17 22:31:00,1.60588,1.60605,1.60538,1.60587,24200000.0
2005-02-17 22:32:00,1.60573,1.60578,1.6056,1.60563,26400000.0
2005-02-17 22:33:00,1.60553,1.60592,1.60553,1.60583,43400000.0
2005-02-17 22:34:00,1.60588,1.60594,1.60561,1.60561,44300000.0
2005-02-17 22:35:00,1.60588,1.60588,1.60554,1.60558,36200000.0
2005-02-17 22:36:00,1.60563,1.60604,1.60533,1.60533,47000000.0
2005-02-17 22:37:00,1.60581,1.60599,1.60581,1.60585,42200000.0
2005-02-17 22:38:00,1.60579,1.60614,1.60579,1.6059,30000000.0
2005-02-17 22:39:00,1.60587,1.60605,1.60577,1.60584,30400000.0
2005-02-17 22:40:00,1.60585,1.60586,1.60542,1.60542,42400000.0
2005-02-17 22:41:00,1.60584,1.60605,1.60577,1.60594,25200000.0
2005-02-17 22:42:00,1.60615,1.60637,1.60601,1.60608,25400000.0
2005-02-17 22:43:00,1.60608,1.60616,1.60596,1.60611,28000000.0
2005-02-17 22:44:00,1.60596,1.60613,1.60596,1.60611,47200000.0
2005-02-17 22:45:00,1.60618,1.60624,1.60607,1.60608,23600000.0
2005-02-17 22:46:00,1.60607,1.60607,1.60573,1.60573,47200000.0
2005-02-17 22:47:00,1.60607,1.60626,1.60594,1.60599,34200000.0
2005-02-17 22:48:00,1.60608,1.6064,1.60607,1.60607,44800000.0
2005-02-17 22:49:00,1.60596,1.60624,1.60581,1.6061,26600000.0
2005-02-17 22:50:00,1.60587,1.60617,1.60474,1.60474,58200000.0
2005-02-17 22:51:00,1.60487,1.60555,1.60468,1.60555,32400000.0
2005-02-17 22:52:00,1.60545,1.60545,1.60516,1.60518,30200000.0
2005-02-17 22:53:00,1.60525,1.60542,1.60472,1.60504,35000000.0
2005-02-17 22:54:00,1.60514,1.60524,1.60468,1.60468,43500000.0
2005-02-17 22:55:00,1.60496,1.60496,1.6046,1.60468,47000000.0
2005-02-17 22:56:00,1.60482,1.60506,1.60481,1.60506,47200000.0
2005-02-17 22:57:00,1.6049,1.6049,1.60457,1.60457,33600000.0
2005-02-17 22:58:00,1.60476,1.60501,1.60476,1.60497,26500000.0
2005-02-17 22:59:00,1.6049,1.6049,1.60469,1.60482,57300000.0
2005-02-17 23:00:00,1.60482,1.60494,1.60447,1.60447,49400000.0
2005-02-17 23:01:00,1.60491,1.60504,1.60469,1.60488,55100000.0
2005-02-17 23:02:00,1.60469,1.60481,1.60469,1.60481,25400000.0
2005-02-17 23:03:00,1.60483,1.60489,1.6046,1.6046,56600000.0
2005-02-17 23:04:00,1.60491,1.60494,1.60468,1.60468,31600000.0
2005-02-17 23:05:00,1.60457,1.60508,1.60457,1.60508,95100000.0
2005-02-17 23:06:00,1.60471,1.6048,1.60437,1.60476,39400000.0
2005-02-17 23:07:00,1.60469,1.60506,1.60469,1.60484,28600000.0
2005-02-17 23:08:00,1.60513,1.60539,1.60502,1.60529,33000000.0
2005-02-17 23:09:00,1.60533,1.60539,1.60512,1.60512,41800000.0
2005-02-17 23:10:00,1.60536,1.60546,1.60488,1.60515,62700000.0
2005-02-17 23:11:00,1.60546,1.60546,1.60502,1.60506,41200000.0
2005-02-17 23:12:00,1.60525,1.60534,1.60496,1.60504,41100000.0
2005-02-17 23:13:00,1.60456,1.60517,1.60456,1.60474,29200000.0
2005-02-17 23:14:00,1.60538,1.60569,1.60482,1.60482,20800000.0
2005-02-17 23:15:00,1.60476,1.60477,1.60409,1.60457,40700000.0
2005-02-17 23:16:00,1.60472,1.60494,1.60472,1.60485,48000001.0
2005-02-17 23:17:00,1.60489,1.60502,1.60486,1.60487,35200000.0
2005-02-17 23:18:00,1.60505,1.6052,1.6048,1.60493,49100000.0
2005-02-17 23:19:00,1.60486,1.60524,1.60486,1.60504,52800000.0
2005-02-17 23:20:00,1.60507,1.60515,1.60472,1.60493,30400000.0
2005-02-17 23:21:00,1.60495,1.6051,1.60485,1.60485,49000001.0
2005-02-17 23:22:00,1.60492,1.60503,1.6047,1.60501,32600000.0
2005-02-17 23:23:00,1.60495,1.6052,1.60495,1.6051,35600001.0
2005-02-17 23:24:00,1.605,1.60532,1.605,1.60504,35800000.0
2005-02-17 23:25:00,1.60527,1.60555,1.60515,1.60548,39800000.0
2005-02-17 23:26:00,1.60547,1.60552,1.60533,1.6054,37300000.0
2005-02-17 23:27:00,1.60535,1.60538,1.60519,1.60519,29200000.0
2005-02-17 23:28:00,1.60523,1.60547,1.60493,1.60502,53900000.0
2005-02-17 23:29:00,1.6053,1.60564,1.60505,1.60564,51700000.0
2005-02-17 23:30:00,1.60608,1.60622,1.60558,1.60558,31000000.0
2005-02-17 23:31:00,1.60573,1.60573,1.60522,1.6055,33800000.0
2005-02-17 23:32:00,1.60537,1.60559,1.60534,1.60548,56400001.0
2005-02-17 23:33:00,1.60521,1.60554,1.60521,1.60548,30000000.0
2005-02-17 23:34:00,1.60554,1.60558,1.60522,1.60522,49800000.0
2005-02-17 23:35:00,1.60546,1.60561,1.60517,1.6055,35000000.0
2005-02-17 23:36:00,1.60564,1.60614,1.60564,1.60591,37600000.0
2005-02-17 23:37:00,1.60607,1.60616,1.60582,1.60582,28000000.0
2005-02-17 23:38:00,1.60587,1.60604,1.60581,1.60604,42400000.0
2005-02-17 23:39:00,1.6059,1.606,1.60585,1.60595,52500000.0
2005-02-17 23:40:00,1.60622,1.60622,1.60584,1.60584,49200000.0
2005-02-17 23:41:00,1.60603,1.6063,1.60573,1.60573,45600000.0
2005-02-17 23:42:00,1.60625,1.60626,1.60606,1.60614,38900000.0
2005-02-17 23:43:00,1.6063,1.6063,1.60566,1.60615,43700000.0
2005-02-17 23:44:00,1.60611,1.60619,1.60605,1.60613,68000000.0
2005-02-17 23:45:00,1.60587,1.60593,1.60564,1.60589,29200000.0
2005-02-17 23:46:00,1.6061,1.60617,1.60604,1.60617,63000000.0
2005-02-17 23:47:00,1.60628,1.60636,1.60604,1.60632,59900000.0
2005-02-17 23:48:00,1.60617,1.60636,1.60595,1.60595,80500000.0
2005-02-17 23:49:00,1.60621,1.60621,1.60557,1.60585,24000000.0
2005-02-17 23:50:00,1.6061,1.60613,1.60575,1.60609,20600000.0
2005-02-17 23:51:00,1.60601,1.60633,1.60594,1.60608,32000000.0
2005-02-17 23:52:00,1.60619,1.60641,1.60599,1.60641,37600000.0
2005-02-17 23:53:00,1.60646,1.60646,1.60598,1.60625,33400000.0
2005-02-17 23:54:00,1.60619,1.60624,1.60554,1.60554,25600000.0
2005-02-17 23:55:00,1.60643,1.60644,1.60614,1.60633,50800000.0
2005-02-17 23:56:00,1.60629,1.60629,1.60587,1.60596,37000000.0
2005-02-17 23:57:00,1.60618,1.60657,1.60618,1.60651,42400000.0
2005-02-17 23:58:00,1.60704,1.60706,1.60641,1.6065,52900000.0
2005-02-17 23:59:00,1.60647,1.60694,1.6063,1.6063,35000000.0
2005-02-18 00:00:00,1.60648,1.60663,1.60634,1.60641,42200000.0
2005-02-18 00:02:00,1.6065,1.6065,1.6065,1.6065,47500001.0
2005-02-18 00:03:00,1.6063,1.6063,1.606,1.6061,47500001.0
2005-02-18 00:04:00,1.6063,1.6063,1.6063,1.6063,47500001.0
2005-02-18 00:05:00,1.6066,1.6066,1.6066,1.6066,47500001.0
2005-02-18 00:06:00,1.6068,1.6068,1.6068,1.6068,47500001.0
2005-02-18 00:07:00,1.6064,1.6064,1.6064,1.6064,47500001.0
2005-02-18 00:08:00,1.6065,1.6065,1.6065,1.6065,47500001.0
2005-02-18 00:09:00,1.606,1.6067,1.606,1.6064,47500001.0
2005-02-18 00:10:00,1.6066,1.6067,1.6066,1.6067,47500001.0
2005-02-18 00:11:00,1.6068,1.6068,1.6068,1.6068,47500001.0
2005-02-18 00:12:00,1.6069,1.6069,1.6069,1.6069,47500001.0
2005-02-18 00:13:00,1.6066,1.6066,1.6065,1.6065,47500001.0
2005-02-18 00:14:00,1.6065,1.6065,1.6065,1.6065,47500001.0
2005-02-18 00:15:00,1.606,1.6062,1.606,1.6062,47500001.0
2005-02-18 00:16:00,1.606,1.606,1.606,1.606,47500001.0
2005-02-18 00:17:00,1.606,1.606,1.606,1.606,47500001.0
2005-02-18 00:18:00,1.60625,1.60625,1.60466,1.60466,47500001.0
2005-02-18 00:20:00,1.60494,1.60494,1.60415,1.60415,29200000.0
2005-02-18 00:21:00,1.60445,1.60453,1.60433,1.60446,24600000.0
2005-02-18 00:22:00,1.60434,1.60477,1.60434,1.60477,32700000.0
2005-02-18 00:23:00,1.60475,1.60516,1.60456,1.60496,46800000.0
2005-02-18 00:24:00,1.60528,1.60528,1.60476,1.60477,39000000.0
2005-02-18 00:25:00,1.60459,1.60498,1.60459,1.60489,50500000.0
2005-02-18 00:26:00,1.60494,1.60503,1.6048,1.60495,37400000.0
2005-02-18 00:27:00,1.60497,1.60497,1.60484,1.60489,31200000.0
2005-02-18 00:28:00,1.605,1.60512,1.60481,1.60481,53100000.0
2005-02-18 00:29:00,1.60481,1.60507,1.60469,1.60481,47200000.0
2005-02-18 00:30:00,1.60472,1.60528,1.60472,1.60495,52200000.0
2005-02-18 00:31:00,1.60534,1.60534,1.6051,1.6052,26800000.0
2005-02-18 00:32:00,1.60503,1.60516,1.6049,1.60494,40700000.0
2005-02-18 00:33:00,1.60516,1.60516,1.60483,1.6051,39100000.0
2005-02-18 00:34:00,1.60509,1.60561,1.60498,1.60524,31500000.0
2005-02-18 00:35:00,1.60546,1.6055,1.60529,1.6055,37100000.0
2005-02-18 00:36:00,1.60536,1.60539,1.60499,1.60499,24800000.0
2005-02-18 00:37:00,1.60511,1.60544,1.60511,1.60521,45800001.0
2005-02-18 00:38:00,1.6056,1.60597,1.6056,1.60593,41600000.0
2005-02-18 00:39:00,1.60611,1.60629,1.60598,1.60611,46900000.0
2005-02-18 00:40:00,1.60595,1.60595,1.60538,1.60538,29400000.0
2005-02-18 00:41:00,1.605,1.60546,1.60492,1.60492,42300000.0
2005-02-18 00:42:00,1.6047,1.60528,1.60456,1.60527,27000000.0
2005-02-18 00:43:00,1.60498,1.60532,1.60457,1.60532,34100000.0
2005-02-18 00:44:00,1.60514,1.60572,1.60514,1.60521,47200000.0
2005-02-18 00:45:00,1.6056,1.60574,1.60532,1.60574,54800000.0
2005-02-18 00:46:00,1.6057,1.6057,1.6053,1.6053,32400000.0
2005-02-18 00:47:00,1.60578,1.60581,1.60561,1.60567,32400000.0
2005-02-18 00:48:00,1.60536,1.6058,1.60536,1.60553,25600000.0
2005-02-18 00:49:00,1.60567,1.60567,1.60531,1.60553,36400000.0
2005-02-18 00:50:00,1.60555,1.60583,1.60553,1.60583,34200000.0
2005-02-18 00:51:00,1.6058,1.60604,1.60563,1.60604,51400000.0
2005-02-18 00:52:00,1.60579,1.60587,1.60543,1.60556,37300000.0
2005-02-18 00:53:00,1.6054,1.60589,1.6054,1.60589,31400000.0
2005-02-18 00:54:00,1.60573,1.60608,1.60569,1.60596,22000000.0
2005-02-18 00:55:00,1.60591,1.60604,1.60556,1.6057,29400000.0
2005-02-18 00:56:00,1.60563,1.60597,1.60479,1.60479,59900001.0
2005-02-18 00:57:00,1.60501,1.60501,1.60469,1.60469,23000000.0
2005-02-18 00:58:00,1.60512,1.60567,1.60512,1.60567,40000000.0
2005-02-18 00:59:00,1.6058,1.60586,1.60573,1.60581,37300000.0
2005-02-18 01:00:00,1.6058,1.60582,1.60561,1.60568,37000000.0
2005-02-18 01:01:00,1.60567,1.60579,1.60558,1.60567,39100000.0
2005-02-18 01:02:00,1.60589,1.60592,1.60547,1.60547,46000000.0
2005-02-18 01:03:00,1.6058,1.6058,1.60497,1.60542,44200000.0
2005-02-18 01:04:00,1.60564,1.60594,1.60515,1.60515,40500000.0
2005-02-18 01:05:00,1.60606,1.60608,1.60571,1.60571,43900000.0
2005-02-18 01:06:00,1.6058,1.60586,1.60564,1.60579,48400000.0
2005-02-18 01:07:00,1.6062,1.6062,1.6057,1.60597,40400000.0
2005-02-18 01:08:00,1.60597,1.60626,1.60584,1.60584,29800000.0
2005-02-18 01:09:00,1.60628,1.60628,1.6054,1.60572,44000000.0
2005-02-18 01:10:00,1.60624,1.60648,1.6061,1.6061,31800000.0
2005-02-18 01:11:00,1.60595,1.60614,1.60529,1.60614,38700000.0
2005-02-18 01:12:00,1.60597,1.60615,1.60525,1.60525,24400000.0
2005-02-18 01:13:00,1.60525,1.60565,1.60496,1.60537,40000000.0
2005-02-18 01:14:00,1.60542,1.6058,1.60542,1.60565,35700000.0
2005-02-18 01:15:00,1.60616,1.60616,1.60566,1.60566,24800000.0
2005-02-18 01:16:00,1.60534,1.60534,1.60512,1.60512,55200000.0
2005-02-18 01:17:00,1.60569,1.60573,1.60556,1.60567,37600001.0
2005-02-18 01:18:00,1.60566,1.60587,1.60546,1.60578,40400000.0
2005-02-18 01:19:00,1.60563,1.60576,1.60556,1.60564,38600000.0
2005-02-18 01:20:00,1.60567,1.60567,1.60502,1.60542,32900000.0
2005-02-18 01:21:00,1.60516,1.6057,1.60516,1.60534,37400000.0
2005-02-18 01:22:00,1.60486,1.60516,1.60484,1.60484,43500000.0
2005-02-18 01:23:00,1.60466,1.60481,1.60424,1.60424,89800000.0
2005-02-18 01:24:00,1.6047,1.60481,1.60461,1.60481,40900000.0
2005-02-18 01:25:00,1.60476,1.60489,1.60449,1.60476,44600000.0
2005-02-18 01:26:00,1.60454,1.60476,1.60451,1.60475,19000000.0
2005-02-18 01:27:00,1.60535,1.60614,1.60525,1.60614,30200000.0
2005-02-18 01:28:00,1.6059,1.60611,1.60482,1.60575,47400000.0
2005-02-18 01:29:00,1.6053,1.60554,1.60441,1.60441,35600000.0
2005-02-18 01:30:00,1.60477,1.60497,1.60271,1.60414,43500000.0
2005-02-18 01:31:00,1.6043,1.60448,1.6043,1.60437,40600000.0
2005-02-18 01:32:00,1.60422,1.60438,1.60403,1.60412,37200000.0
2005-02-18 01:33:00,1.60417,1.60432,1.60409,1.60432,32600000.0
2005-02-18 01:34:00,1.60423,1.60459,1.60388,1.60459,42800000.0
2005-02-18 01:35:00,1.60462,1.60472,1.60436,1.60436,42600000.0
2005-02-18 01:36:00,1.60448,1.60466,1.60447,1.60447,25400000.0
2005-02-18 01:37:00,1.60458,1.60542,1.60407,1.60542,37500000.0
2005-02-18 01:38:00,1.6052,1.6052,1.60472,1.60511,37200001.0
2005-02-18 01:39:00,1.60504,1.60518,1.60467,1.60497,36400000.0
2005-02-18 01:40:00,1.60493,1.60515,1.60492,1.60492,30400000.0
2005-02-18 01:41:00,1.60466,1.60511,1.60466,1.60492,48400000.0
2005-02-18 01:42:00,1.60523,1.60534,1.60497,1.60525,35400000.0
2005-02-18 01:43:00,1.6052,1.60535,1.6048,1.60522,24800000.0
2005-02-18 01:44:00,1.60535,1.60535,1.60491,1.60512,41100000.0
2005-02-18 01:45:00,1.60521,1.60538,1.60517,1.60521,44200000.0
2005-02-18 01:46:00,1.60515,1.60527,1.60474,1.60483,36400000.0
2005-02-18 01:47:00,1.60496,1.6051,1.60427,1.60427,28800000.0
2005-02-18 01:48:00,1.60439,1.60494,1.60439,1.60439,44700000.0
2005-02-18 01:49:00,1.6047,1.60486,1.60423,1.60466,37000000.0
2005-02-18 01:50:00,1.60487,1.60505,1.60453,1.60501,35200000.0
2005-02-18 01:51:00,1.60488,1.60494,1.6048,1.60482,36100000.0
2005-02-18 01:52:00,1.60497,1.60497,1.60471,1.60471,52000000.0
2005-02-18 01:53:00,1.60508,1.60516,1.60494,1.60494,48000000.0
2005-02-18 01:54:00,1.60489,1.60502,1.60442,1.60442,44800000.0
2005-02-18 01:55:00,1.60458,1.60479,1.60432,1.60432,38500000.0
2005-02-18 01:56:00,1.60435,1.60469,1.60435,1.60447,49000000.0
2005-02-18 01:57:00,1.60518,1.60534,1.60512,1.60521,31400000.0
2005-02-18 01:58:00,1.60541,1.60563,1.6052,1.60524,35200000.0
2005-02-18 01:59:00,1.60536,1.60536,1.60505,1.60526,47100000.0
2005-02-18 02:00:00,1.60469,1.60539,1.60469,1.60515,30200000.0
2005-02-18 02:01:00,1.60493,1.60493,1.60466,1.60472,43400000.0
2005-02-18 02:02:00,1.60471,1.60533,1.60471,1.60498,132100000.0
2005-02-18 02:03:00,1.60495,1.60495,1.60467,1.6048,89600000.0
2005-02-18 02:04:00,1.60486,1.60486,1.60472,1.60474,61800000.0
2005-02-18 02:05:00,1.60481,1.60504,1.60481,1.60504,79500000.0
2005-02-18 02:06:00,1.6051,1.60521,1.60478,1.60521,58200000.0
2005-02-18 02:07:00,1.60518,1.60536,1.60493,1.60513,149300000.0
2005-02-18 02:08:00,1.60508,1.60515,1.60505,1.60515,58100000.0
2005-02-18 02:09:00,1.60516,1.60523,1.60475,1.60492,205200000.0
2005-02-18 02:10:00,1.6047,1.60514,1.60469,1.60493,124300001.0
2005-02-18 02:11:00,1.60481,1.60517,1.60465,1.60465,33400000.0
2005-02-18 02:12:00,1.6048,1.60544,1.6048,1.60544,33000000.0
2005-02-18 02:13:00,1.60566,1.60581,1.60566,1.60581,34000000.0
2005-02-18 02:14:00,1.6058,1.60583,1.6049,1.60498,178800000.0
2005-02-18 02:15:00,1.60485,1.60524,1.60478,1.60478,178000000.0
2005-02-18 02:16:00,1.60507,1.60606,1.60507,1.60566,52500000.0
2005-02-18 02:17:00,1.60543,1.60585,1.6052,1.60536,208800000.0
2005-02-18 02:18:00,1.60543,1.60598,1.60525,1.60565,25600000.0
2005-02-18 02:19:00,1.60547,1.6057,1.60535,1.60538,63600000.0
2005-02-18 02:20:00,1.60558,1.60593,1.60558,1.60585,43400000.0
2005-02-18 02:21:00,1.6056,1.60591,1.60543,1.60591,43400000.0
2005-02-18 02:22:00,1.60575,1.60584,1.60567,1.60584,29000000.0
2005-02-18 02:23:00,1.60591,1.60611,1.60582,1.60582,44200001.0
2005-02-18 02:24:00,1.60562,1.60569,1.60544,1.60569,35300000.0
2005-02-18 02:25:00,1.60553,1.60576,1.60529,1.60547,98400000.0
2005-02-18 02:26:00,1.60548,1.60589,1.60548,1.60578,83000000.0
2005-02-18 02:27:00,1.60579,1.60597,1.60574,1.60579,74400000.0
2005-02-18 02:28:00,1.60588,1.60596,1.60581,1.60584,37500000.0
2005-02-18 02:29:00,1.60606,1.60606,1.60578,1.60601,53200000.0
2005-02-18 02:30:00,1.60613,1.60613,1.60582,1.60587,39500000.0
2005-02-18 02:31:00,1.60563,1.60572,1.60551,1.60557,47200000.0
2005-02-18 02:32:00,1.60588,1.60594,1.60567,1.60567,26400000.0
2005-02-18 02:33:00,1.60527,1.60546,1.60509,1.60546,199300001.0
2005-02-18 02:34:00,1.60581,1.60607,1.60581,1.60584,70700001.0
2005-02-18 02:35:00,1.60603,1.60617,1.60573,1.60573,70000000.0
2005-02-18 02:36:00,1.60594,1.60608,1.60585,1.60594,25800000.0
2005-02-18 02:37:00,1.60562,1.60569,1.60559,1.60559,74000000.0
2005-02-18 02:38:00,1.60561,1.60561,1.60522,1.60522,35800000.0
2005-02-18 02:39:00,1.60593,1.60593,1.60548,1.60551,30200000.0
2005-02-18 02:40:00,1.60579,1.60594,1.60559,1.60564,49600000.0
2005-02-18 02:41:00,1.60557,1.60568,1.60548,1.60548,26000000.0
2005-02-18 02:42:00,1.60553,1.6056,1.60541,1.60543,46000000.0
2005-02-18 02:43:00,1.60529,1.60543,1.60529,1.60541,57200000.0
2005-02-18 02:44:00,1.60538,1.60597,1.60538,1.60597,33000000.0
2005-02-18 02:45:00,1.60564,1.60584,1.60543,1.60543,40500000.0
2005-02-18 02:46:00,1.60536,1.60544,1.60524,1.60527,155400001.0
2005-02-18 02:47:00,1.60578,1.60609,1.60547,1.60602,190700001.0
2005-02-18 02:48:00,1.60617,1.60627,1.60594,1.60607,117200001.0
2005-02-18 02:49:00,1.60593,1.60598,1.60549,1.6056,65700000.0
2005-02-18 02:50:00,1.60582,1.60601,1.60551,1.60601,94300000.0
2005-02-18 02:51:00,1.60541,1.60542,1.6047,1.60542,84900000.0
2005-02-18 02:52:00,1.60582,1.60596,1.60575,1.6058,42800000.0
2005-02-18 02:53:00,1.60585,1.60589,1.60559,1.60566,32800000.0
2005-02-18 02:54:00,1.60554,1.60586,1.60548,1.60548,63600001.0
2005-02-18 02:55:00,1.60594,1.60594,1.60554,1.60565,46000000.0
2005-02-18 02:56:00,1.60556,1.60561,1.60553,1.60556,47200000.0
2005-02-18 02:57:00,1.60554,1.60586,1.60554,1.6057,29400000.0
2005-02-18 02:58:00,1.60576,1.60576,1.60559,1.60567,64400000.0
2005-02-18 02:59:00,1.6057,1.60581,1.60545,1.60555,47600000.0
2005-02-18 03:00:00,1.60544,1.60557,1.6051,1.6051,151500001.0
2005-02-18 03:01:00,1.60497,1.60499,1.60489,1.60494,58000000.0
2005-02-18 03:02:00,1.60532,1.60532,1.60503,1.60526,47600001.0
2005-02-18 03:03:00,1.60584,1.60592,1.60519,1.60557,78600000.0
2005-02-18 03:04:00,1.6054,1.60574,1.60515,1.60534,44400000.0
2005-02-18 03:05:00,1.60519,1.60522,1.60504,1.60521,51000000.0
2005-02-18 03:06:00,1.60515,1.6055,1.60512,1.6055,60900000.0
2005-02-18 03:07:00,1.60529,1.6058,1.60515,1.6058,94600001.0
2005-02-18 03:08:00,1.606,1.606,1.60552,1.60552,68800000.0
2005-02-18 03:09:00,1.60593,1.60647,1.60589,1.60627,38300000.0
2005-02-18 03:10:00,1.60605,1.60639,1.60573,1.60607,32800000.0
2005-02-18 03:11:00,1.60599,1.60622,1.60582,1.60582,31800000.0
2005-02-18 03:12:00,1.60625,1.60647,1.60601,1.60647,29600000.0
2005-02-18 03:13:00,1.60688,1.60728,1.60653,1.60728,43800000.0
2005-02-18 03:14:00,1.60713,1.60714,1.60673,1.6068,34800000.0
2005-02-18 03:15:00,1.60649,1.60722,1.60649,1.60702,41800000.0
2005-02-18 03:16:00,1.60733,1.60761,1.60681,1.60681,45800000.0
2005-02-18 03:17:00,1.60772,1.608,1.60761,1.60797,38400000.0
2005-02-18 03:18:00,1.60835,1.60835,1.60785,1.60822,30200000.0
2005-02-18 03:19:00,1.60839,1.6087,1.60835,1.60845,46000000.0
2005-02-18 03:20:00,1.60819,1.60852,1.60735,1.60782,44200000.0
2005-02-18 03:21:00,1.60766,1.6077,1.60747,1.60747,30600000.0
2005-02-18 03:22:00,1.60763,1.60766,1.60751,1.60761,82300000.0
2005-02-18 03:23:00,1.60761,1.60761,1.60749,1.60754,70100000.0
2005-02-18 03:24:00,1.60754,1.60761,1.60715,1.6073,72100000.0
2005-02-18 03:25:00,1.60786,1.60786,1.60721,1.60721,42000000.0
2005-02-18 03:26:00,1.60724,1.60738,1.60699,1.60703,136600001.0
2005-02-18 03:27:00,1.60705,1.60746,1.6069,1.60705,76600000.0
2005-02-18 03:28:00,1.60703,1.60713,1.60693,1.60693,43400000.0
2005-02-18 03:29:00,1.60694,1.60725,1.60694,1.607,39100000.0
2005-02-18 03:30:00,1.60727,1.60743,1.60701,1.60743,47200000.0
2005-02-18 03:31:00,1.60747,1.6078,1.60742,1.60747,28000000.0
2005-02-18 03:32:00,1.60732,1.6076,1.60725,1.60749,40000000.0
2005-02-18 03:33:00,1.60739,1.60755,1.60739,1.60753,45500000.0
2005-02-18 03:34:00,1.60759,1.60771,1.60722,1.60722,63000001.0
2005-02-18 03:35:00,1.60732,1.60753,1.60723,1.60739,64000000.0
2005-02-18 03:36:00,1.6075,1.60777,1.60732,1.60773,37600000.0
2005-02-18 03:37:00,1.60767,1.60767,1.60719,1.6074,38500000.0
2005-02-18 03:38:00,1.60727,1.60738,1.60699,1.6072,63400001.0
2005-02-18 03:39:00,1.60688,1.60691,1.60672,1.60673,93500000.0
2005-02-18 03:40:00,1.60684,1.60758,1.60684,1.60757,126800000.0
2005-02-18 03:41:00,1.60739,1.60739,1.60685,1.60703,46900000.0
2005-02-18 03:42:00,1.60687,1.60732,1.60681,1.60732,70400001.0
2005-02-18 03:43:00,1.6073,1.60754,1.6073,1.60754,33400000.0
2005-02-18 03:44:00,1.60739,1.60757,1.60731,1.60746,30500000.0
2005-02-18 03:45:00,1.60742,1.60774,1.60732,1.60774,30400000.0
2005-02-18 03:46:00,1.60739,1.60739,1.60695,1.60704,46200000.0
2005-02-18 03:47:00,1.60705,1.60716,1.60663,1.60663,34300000.0
2005-02-18 03:48:00,1.60698,1.60725,1.60686,1.60697,37600000.0
2005-02-18 03:49:00,1.60703,1.60712,1.60659,1.60659,32400000.0
2005-02-18 03:50:00,1.60687,1.60687,1.60648,1.60656,89900000.0
2005-02-18 03:51:00,1.60728,1.60736,1.60718,1.60718,36200000.0
2005-02-18 03:52:00,1.60725,1.60746,1.60705,1.60705,76200000.0
2005-02-18 03:53:00,1.607,1.6076,1.607,1.60751,60700000.0
2005-02-18 03:54:00,1.60751,1.60751,1.60621,1.60621,38100000.0
2005-02-18 03:55:00,1.60699,1.60725,1.60668,1.60708,27400000.0
2005-02-18 03:56:00,1.60776,1.60815,1.60776,1.60801,23200000.0
2005-02-18 03:57:00,1.60753,1.60766,1.6075,1.60758,173300000.0
2005-02-18 03:58:00,1.60757,1.6083,1.60754,1.60767,223800000.0
2005-02-18 03:59:00,1.60775,1.60814,1.60775,1.60809,148100000.0
2005-02-18 04:00:00,1.608,1.60811,1.60778,1.60778,68800000.0
2005-02-18 04:01:00,1.60772,1.60797,1.6076,1.60795,142100000.0
2005-02-18 04:02:00,1.60795,1.60837,1.60789,1.60789,86500000.0
2005-02-18 04:03:00,1.60821,1.60821,1.60783,1.60818,96100000.0
2005-02-18 04:04:00,1.6081,1.60828,1.60808,1.6081,160900000.0
2005-02-18 04:05:00,1.60798,1.60861,1.60798,1.60856,168200002.0
2005-02-18 04:06:00,1.60816,1.60874,1.60816,1.60834,121100001.0
2005-02-18 04:07:00,1.60846,1.60846,1.60803,1.60803,150400001.0
2005-02-18 04:08:00,1.60843,1.6087,1.60843,1.6087,9400000.0
2005-02-18 04:09:00,1.60886,1.60886,1.6085,1.6086,29400000.0
2005-02-18 04:10:00,1.60872,1.60872,1.60837,1.60852,105000001.0
2005-02-18 04:11:00,1.6092,1.6092,1.6092,1.6092,87700001.0
2005-02-18 04:12:00,1.60842,1.6085,1.60842,1.60845,87700001.0
2005-02-18 04:13:00,1.60846,1.6087,1.60846,1.60855,48100000.0
2005-02-18 04:14:00,1.60858,1.60866,1.60853,1.60866,93200001.0
2005-02-18 04:15:00,1.6086,1.6086,1.60797,1.60797,101700000.0
2005-02-18 04:16:00,1.60802,1.6082,1.60779,1.60781,77200000.0
2005-02-18 04:17:00,1.60804,1.60804,1.60766,1.60777,44200000.0
2005-02-18 04:18:00,1.60778,1.60803,1.60778,1.60792,119400001.0
2005-02-18 04:19:00,1.60797,1.60804,1.60794,1.60802,54600000.0
2005-02-18 04:20:00,1.6095,1.6095,1.6095,1.6095,38400000.0
2005-02-18 04:21:00,1.60787,1.60793,1.60777,1.60777,38400000.0
2005-02-18 04:22:00,1.60782,1.60819,1.60766,1.60801,43800000.0
2005-02-18 04:23:00,1.60775,1.6078,1.60775,1.60775,49100000.0
2005-02-18 04:24:00,1.60774,1.60781,1.60769,1.60778,145400000.0
2005-02-18 04:25:00,1.60772,1.60804,1.60753,1.60765,207900000.0
2005-02-18 04:26:00,1.60773,1.60785,1.6076,1.60772,116500000.0
2005-02-18 04:27:00,1.60789,1.60793,1.60776,1.60778,52800000.0
2005-02-18 04:28:00,1.60781,1.60781,1.60766,1.60766,46600000.0
2005-02-18 04:29:00,1.60758,1.60818,1.60758,1.60801,69200000.0
2005-02-18 04:30:00,1.60759,1.60796,1.60758,1.60786,109500000.0
2005-02-18 04:31:00,1.60793,1.60793,1.60759,1.60779,38700000.0
2005-02-18 04:32:00,1.60798,1.60798,1.60789,1.6079,25800000.0
2005-02-18 04:33:00,1.60796,1.60812,1.60783,1.60794,61000000.0
2005-02-18 04:34:00,1.60798,1.60819,1.60798,1.60798,33600000.0
2005-02-18 04:35:00,1.60785,1.60808,1.60771,1.60771,72900000.0
2005-02-18 04:36:00,1.60797,1.60846,1.6075,1.60846,155700000.0
2005-02-18 04:37:00,1.60838,1.60841,1.60791,1.60799,130100000.0
2005-02-18 04:38:00,1.60799,1.60814,1.60791,1.60791,48700000.0
2005-02-18 04:39:00,1.60775,1.60813,1.60775,1.60806,67900000.0
2005-02-18 04:40:00,1.60775,1.60834,1.60775,1.60834,40800001.0
2005-02-18 04:41:00,1.60815,1.60852,1.60812,1.60815,52000000.0
2005-02-18 04:42:00,1.60811,1.60826,1.60811,1.60821,75100000.0
2005-02-18 04:43:00,1.60806,1.60806,1.60779,1.60779,57000000.0
2005-02-18 04:44:00,1.60785,1.60836,1.60783,1.60836,60400000.0
2005-02-18 04:45:00,1.60838,1.60841,1.60799,1.60799,35400000.0
2005-02-18 04:46:00,1.60776,1.60808,1.60776,1.60801,69500000.0
2005-02-18 04:47:00,1.60808,1.60845,1.60791,1.60845,108900000.0
2005-02-18 04:48:00,1.60821,1.60846,1.60821,1.60841,73200000.0
2005-02-18 04:49:00,1.60831,1.60841,1.60801,1.60801,68200000.0
2005-02-18 04:50:00,1.60841,1.60851,1.60832,1.60843,71600001.0
2005-02-18 04:51:00,1.60812,1.60812,1.60802,1.60802,30600000.0
2005-02-18 04:52:00,1.60798,1.60853,1.60791,1.60821,60800001.0
2005-02-18 04:53:00,1.60815,1.6084,1.60807,1.60823,44200000.0
2005-02-18 04:54:00,1.60804,1.60825,1.60804,1.6081,32200000.0
2005-02-18 04:55:00,1.609,1.609,1.609,1.609,36300000.0
2005-02-18 04:56:00,1.60834,1.60854,1.60832,1.60839,36300000.0
2005-02-18 04:58:00,1.60793,1.60793,1.6067,1.6067,46800001.0
2005-02-18 04:59:00,1.60642,1.60789,1.60642,1.60789,137900000.0
2005-02-18 05:00:00,1.60831,1.60831,1.60666,1.60666,35400000.0
2005-02-18 05:01:00,1.60659,1.60848,1.60659,1.60848,48400000.0
2005-02-18 05:02:00,1.60858,1.60874,1.60842,1.60865,20600000.0
2005-02-18 05:03:00,1.60835,1.60862,1.6083,1.60846,148000000.0
2005-02-18 05:04:00,1.60826,1.60836,1.60824,1.60829,193700000.0
2005-02-18 05:05:00,1.60823,1.6084,1.6081,1.60824,181500000.0
2005-02-18 05:06:00,1.60819,1.60845,1.60819,1.60845,152700000.0
2005-02-18 05:07:00,1.60841,1.60873,1.60841,1.60841,299400000.0
2005-02-18 05:08:00,1.60864,1.60875,1.60844,1.60844,339600000.0
2005-02-18 05:10:00,1.60862,1.60872,1.60857,1.60871,218800000.0
2005-02-18 05:11:00,1.60871,1.60871,1.60838,1.60838,89600000.0
2005-02-18 05:12:00,1.6089,1.60906,1.60863,1.60883,113800001.0
2005-02-18 05:13:00,1.60891,1.60909,1.60838,1.60884,182300002.0
2005-02-18 05:14:00,1.60864,1.60878,1.6086,1.6086,204000000.0
2005-02-18 05:15:00,1.60886,1.60918,1.60885,1.60899,32600000.0
2005-02-18 05:16:00,1.60886,1.60901,1.6087,1.60887,208600001.0
2005-02-18 05:17:00,1.60909,1.60913,1.60886,1.60913,146000000.0
2005-02-18 05:18:00,1.60914,1.60914,1.60889,1.60904,245400000.0
2005-02-18 05:19:00,1.60883,1.6091,1.6088,1.60882,289600000.0
2005-02-18 05:20:00,1.60885,1.60907,1.60881,1.60898,259400000.0
2005-02-18 05:21:00,1.60905,1.60941,1.60903,1.60913,350800000.0
2005-02-18 05:22:00,1.60907,1.60907,1.60886,1.60904,234500000.0
2005-02-18 05:23:00,1.60892,1.60921,1.60892,1.6091,103800000.0
2005-02-18 05:24:00,1.60892,1.60923,1.60892,1.60917,158400000.0
2005-02-18 05:25:00,1.60908,1.60913,1.60877,1.60892,215400001.0
2005-02-18 05:26:00,1.60899,1.60918,1.60899,1.60918,133400000.0
2005-02-18 05:27:00,1.60946,1.60951,1.60916,1.60941,182700001.0
2005-02-18 05:28:00,1.60941,1.60963,1.60922,1.60953,252800001.0
2005-02-18 05:29:00,1.60945,1.60946,1.60917,1.60925,332500001.0
2005-02-18 05:30:00,1.6092,1.60933,1.60882,1.60892,173500000.0
2005-02-18 05:31:00,1.60894,1.60918,1.60889,1.60891,68200000.0
2005-02-18 05:32:00,1.60905,1.60927,1.60899,1.60919,153800000.0
2005-02-18 05:33:00,1.60914,1.60914,1.60873,1.60873,206400000.0
2005-02-18 05:34:00,1.60872,1.60914,1.60872,1.60903,216300000.0
2005-02-18 05:35:00,1.60917,1.60931,1.60913,1.60918,32700000.0
2005-02-18 05:36:00,1.60904,1.60912,1.60893,1.60897,160100000.0
2005-02-18 05:37:00,1.60883,1.60883,1.60843,1.60843,171500000.0
2005-02-18 05:38:00,1.60838,1.60867,1.60838,1.60844,119400000.0
2005-02-18 05:39:00,1.60842,1.60883,1.60842,1.60875,145000000.0
2005-02-18 05:40:00,1.60872,1.60899,1.60862,1.60883,251200000.0
2005-02-18 05:41:00,1.60867,1.60897,1.60863,1.60875,111400000.0
2005-02-18 05:42:00,1.60877,1.60892,1.60867,1.60867,238700001.0
2005-02-18 05:43:00,1.60874,1.60895,1.60873,1.60895,112200000.0
2005-02-18 05:44:00,1.60905,1.60934,1.609,1.60913,117600001.0
2005-02-18 05:45:00,1.60911,1.60929,1.60885,1.60885,144700000.0
2005-02-18 05:46:00,1.60899,1.60917,1.60895,1.60911,159500000.0
2005-02-18 05:47:00,1.60901,1.60901,1.60821,1.6086,179600000.0
2005-02-18 05:48:00,1.60843,1.60862,1.60822,1.60832,258700001.0
2005-02-18 05:49:00,1.60862,1.60873,1.60826,1.60826,210000001.0
2005-02-18 05:50:00,1.60851,1.60896,1.60849,1.60889,267200001.0
2005-02-18 05:51:00,1.60897,1.60897,1.60868,1.60882,177400001.0
2005-02-18 05:52:00,1.60884,1.60906,1.60879,1.60906,155800000.0
2005-02-18 05:53:00,1.60901,1.60911,1.60886,1.60886,117400000.0
2005-02-18 05:54:00,1.60896,1.60913,1.60881,1.60906,210600001.0
2005-02-18 05:55:00,1.60897,1.60905,1.60854,1.60855,198100001.0
2005-02-18 05:56:00,1.60863,1.60924,1.60863,1.60876,127900000.0
2005-02-18 05:57:00,1.60874,1.60885,1.60866,1.60866,155700000.0
2005-02-18 05:58:00,1.60902,1.60922,1.60899,1.609,112800000.0
2005-02-18 05:59:00,1.60906,1.60906,1.60879,1.60883,101400002.0
2005-02-18 06:00:00,1.60876,1.60883,1.60872,1.60873,202300000.0
2005-02-18 06:01:00,1.60866,1.60884,1.60865,1.6087,150400001.0
2005-02-18 06:02:00,1.60869,1.60891,1.60867,1.60873,252000000.0
2005-02-18 06:03:00,1.60873,1.60881,1.60847,1.6088,40000000.0
2005-02-18 06:04:00,1.60861,1.60872,1.60858,1.60872,156900001.0
2005-02-18 06:05:00,1.60869,1.6088,1.60857,1.6086,470400001.0
2005-02-18 06:06:00,1.60863,1.60885,1.60863,1.6088,81900000.0
2005-02-18 06:07:00,1.60881,1.60901,1.60862,1.60901,326600000.0
2005-02-18 06:08:00,1.60887,1.609,1.60862,1.60887,569500002.0
2005-02-18 06:09:00,1.60874,1.60907,1.60864,1.60889,413600003.0
2005-02-18 06:10:00,1.60908,1.60921,1.60902,1.60902,300900001.0
2005-02-18 06:11:00,1.60897,1.60897,1.60869,1.60869,448300001.0
2005-02-18 06:12:00,1.60869,1.60901,1.60869,1.60883,259800001.0
2005-02-18 06:13:00,1.60886,1.60886,1.60818,1.60844,362100002.0
2005-02-18 06:14:00,1.60857,1.60864,1.60823,1.60826,379700002.0
2005-02-18 06:15:00,1.60866,1.60882,1.60865,1.60869,178900000.0
2005-02-18 06:16:00,1.60871,1.60871,1.60842,1.60843,192900000.0
2005-02-18 06:17:00,1.60823,1.60832,1.60814,1.60814,194400001.0
2005-02-18 06:18:00,1.60819,1.60855,1.60819,1.60837,266600001.0
2005-02-18 06:19:00,1.6088,1.6088,1.6088,1.6088,305800001.0
2005-02-18 06:20:00,1.60852,1.60871,1.60848,1.60852,305800001.0
2005-02-18 06:21:00,1.60865,1.60873,1.60853,1.60865,250800000.0
2005-02-18 06:22:00,1.609,1.609,1.609,1.609,256400000.0
2005-02-18 06:23:00,1.6084,1.60858,1.60838,1.60851,256400000.0
2005-02-18 06:24:00,1.60845,1.60852,1.60813,1.60819,329100000.0
2005-02-18 06:25:00,1.60814,1.60834,1.60805,1.60834,221400000.0
2005-02-18 06:26:00,1.60836,1.60848,1.60828,1.60844,319400000.0
2005-02-18 06:27:00,1.60839,1.60846,1.60831,1.60841,304700002.0
2005-02-18 06:28:00,1.60838,1.60842,1.6082,1.60838,343000000.0
2005-02-18 06:29:00,1.6088,1.6088,1.6088,1.6088,242000000.0
2005-02-18 06:30:00,1.60831,1.60853,1.60828,1.60839,242000000.0
2005-02-18 06:31:00,1.60842,1.60851,1.60826,1.60843,149700001.0
2005-02-18 06:32:00,1.6084,1.60842,1.60826,1.60831,189200000.0
2005-02-18 06:33:00,1.60829,1.60849,1.60822,1.60831,233200000.0
2005-02-18 06:34:00,1.6082,1.60833,1.60812,1.60825,258200000.0
2005-02-18 06:35:00,1.608,1.60821,1.60797,1.608,158200000.0
2005-02-18 06:36:00,1.60809,1.60825,1.60807,1.60818,88400000.0
2005-02-18 06:37:00,1.60802,1.60821,1.60802,1.60821,184400001.0
2005-02-18 06:38:00,1.60825,1.60848,1.60822,1.60824,135000000.0
2005-02-18 06:40:00,1.60824,1.60824,1.60801,1.60813,138200000.0
2005-02-18 06:41:00,1.60808,1.60816,1.60796,1.60816,191400000.0
2005-02-18 06:42:00,1.60805,1.60823,1.60792,1.60792,310100001.0
2005-02-18 06:43:00,1.60792,1.60804,1.60788,1.60803,140600000.0
2005-02-18 06:44:00,1.60791,1.60801,1.60778,1.60785,307200000.0
2005-02-18 06:45:00,1.60793,1.60818,1.6079,1.60818,225000000.0
2005-02-18 06:46:00,1.60782,1.60798,1.60781,1.60782,263200002.0
2005-02-18 06:47:00,1.60778,1.60786,1.60768,1.60781,270800001.0
2005-02-18 06:48:00,1.60765,1.60791,1.60764,1.60785,31400000.0
2005-02-18 06:49:00,1.6079,1.60837,1.60789,1.60809,260100000.0
2005-02-18 06:50:00,1.60821,1.60826,1.60806,1.60811,35000000.0
2005-02-18 06:51:00,1.60827,1.6084,1.60791,1.60811,35200000.0
2005-02-18 06:52:00,1.60783,1.60809,1.60765,1.6079,208900000.0
2005-02-18 06:53:00,1.60792,1.60819,1.60792,1.60799,254700000.0
2005-02-18 06:55:00,1.60797,1.60807,1.60787,1.60799,391600001.0
2005-02-18 06:56:00,1.60807,1.60839,1.60791,1.60821,46000001.0
2005-02-18 06:57:00,1.6082,1.60825,1.60817,1.60818,67300000.0
2005-02-18 06:58:00,1.60788,1.60788,1.60557,1.60687,264200001.0
2005-02-18 06:59:00,1.60781,1.60802,1.60774,1.60784,317200001.0
2005-02-18 07:00:00,1.608,1.60812,1.60799,1.60805,109000000.0
2005-02-18 07:01:00,1.6079,1.60808,1.60781,1.60783,269000000.0
2005-02-18 07:02:00,1.60776,1.60791,1.60766,1.60776,431300002.0
2005-02-18 07:03:00,1.60816,1.60818,1.60803,1.60808,143700001.0
2005-02-18 07:04:00,1.60804,1.60808,1.6079,1.60794,337200000.0
2005-02-18 07:05:00,1.6095,1.6095,1.6095,1.6095,218200000.0
2005-02-18 07:06:00,1.60797,1.6081,1.60788,1.60804,218200000.0
2005-02-18 07:07:00,1.6081,1.60813,1.60793,1.60806,173200000.0
2005-02-18 07:08:00,1.60819,1.60825,1.60802,1.60815,235000000.0
2005-02-18 07:09:00,1.60813,1.60816,1.60795,1.60802,208300000.0
2005-02-18 07:10:00,1.60822,1.60829,1.60806,1.60806,378600000.0
2005-02-18 07:11:00,1.60802,1.60806,1.60794,1.60805,363900001.0
2005-02-18 07:12:00,1.60805,1.6082,1.608,1.60809,251200000.0
2005-02-18 07:13:00,1.60806,1.60808,1.6079,1.60798,269400000.0
2005-02-18 07:14:00,1.60799,1.60824,1.60798,1.60824,507600001.0
2005-02-18 07:15:00,1.60837,1.60857,1.60814,1.60857,220000000.0
2005-02-18 07:16:00,1.60841,1.60845,1.6081,1.60819,167800000.0
2005-02-18 07:17:00,1.60849,1.60869,1.60815,1.60815,249900000.0
2005-02-18 07:18:00,1.60816,1.60868,1.60809,1.60868,441600000.0
2005-02-18 07:19:00,1.60841,1.60841,1.60803,1.60812,294500000.0
2005-02-18 07:20:00,1.60825,1.60837,1.60806,1.60827,490500002.0
2005-02-18 07:21:00,1.60827,1.60837,1.60812,1.60812,285900000.0
2005-02-18 07:22:00,1.60826,1.6085,1.60822,1.6084,446300002.0
2005-02-18 07:23:00,1.60842,1.60868,1.60818,1.60835,418000000.0
2005-02-18 07:24:00,1.6095,1.6095,1.6095,1.6095,346100000.0
2005-02-18 07:25:00,1.60827,1.60841,1.60817,1.60841,346100000.0
2005-02-18 07:26:00,1.60841,1.60856,1.60831,1.60844,301000002.0
2005-02-18 07:27:00,1.60845,1.60871,1.60837,1.60871,163400001.0
2005-02-18 07:28:00,1.60833,1.60864,1.60833,1.60848,202300000.0
2005-02-18 07:29:00,1.60851,1.60884,1.60845,1.60859,243900001.0
2005-02-18 07:30:00,1.60857,1.6087,1.60851,1.60855,588600004.0
2005-02-18 07:31:00,1.60856,1.60883,1.60838,1.60838,254300002.0
2005-02-18 07:32:00,1.60832,1.6086,1.60817,1.6084,472500002.0
2005-02-18 07:33:00,1.60875,1.60893,1.6087,1.60885,409300001.0
2005-02-18 07:34:00,1.60862,1.60889,1.60858,1.60867,265400000.0
2005-02-18 07:35:00,1.60866,1.60887,1.60866,1.60867,239000002.0
2005-02-18 07:36:00,1.60874,1.60885,1.60852,1.60873,381500000.0
2005-02-18 07:37:00,1.60861,1.60871,1.60844,1.60854,191500000.0
2005-02-18 07:38:00,1.60846,1.60866,1.60844,1.60866,21800000.0
2005-02-18 07:40:00,1.60851,1.60855,1.60832,1.60838,315100001.0
2005-02-18 07:41:00,1.60834,1.60865,1.60828,1.60856,644300004.0
2005-02-18 07:42:00,1.60858,1.60873,1.60842,1.60842,262300000.0
2005-02-18 07:43:00,1.6084,1.60858,1.60834,1.60854,220600001.0
2005-02-18 07:44:00,1.60857,1.60859,1.60844,1.60849,397600001.0
2005-02-18 07:45:00,1.60854,1.60864,1.60842,1.60847,347800000.0
2005-02-18 07:46:00,1.6095,1.6097,1.6095,1.6095,678000001.0
2005-02-18 07:47:00,1.60857,1.60888,1.60843,1.60857,678000001.0
2005-02-18 07:48:00,1.6084,1.60862,1.60818,1.60821,704100002.0
2005-02-18 07:49:00,1.60829,1.60852,1.6082,1.60846,669100001.0
2005-02-18 07:50:00,1.60846,1.60875,1.60841,1.60861,601300000.0
2005-02-18 07:51:00,1.6086,1.6086,1.60818,1.60846,596400002.0
2005-02-18 07:52:00,1.60836,1.60857,1.60833,1.60835,405700000.0
2005-02-18 07:53:00,1.60858,1.60885,1.60844,1.60884,530300001.0
2005-02-18 07:54:00,1.60882,1.60895,1.60873,1.6088,353600000.0
2005-02-18 07:55:00,1.60879,1.60888,1.6086,1.60864,445700002.0
2005-02-18 07:56:00,1.60884,1.60899,1.60863,1.60893,718600002.0
2005-02-18 07:57:00,1.60906,1.60923,1.60886,1.60915,597000001.0
2005-02-18 07:58:00,1.60927,1.60935,1.60898,1.60901,729200002.0
2005-02-18 07:59:00,1.60902,1.60935,1.60896,1.60896,415900000.0
2005-02-18 08:00:00,1.60905,1.60944,1.60905,1.60941,439900000.0
2005-02-18 08:01:00,1.60932,1.60967,1.60917,1.60934,469800001.0
2005-02-18 08:02:00,1.60929,1.60943,1.60921,1.60928,268800002.0
2005-02-18 08:03:00,1.60922,1.60926,1.609,1.60909,497600001.0
2005-02-18 08:04:00,1.60925,1.60942,1.6089,1.60942,441700001.0
2005-02-18 08:05:00,1.6094,1.60951,1.60931,1.60933,274700001.0
2005-02-18 08:06:00,1.60954,1.60954,1.60917,1.60942,711300000.0
2005-02-18 08:07:00,1.60907,1.60945,1.60907,1.60919,485800000.0
2005-02-18 08:08:00,1.6105,1.6105,1.6105,1.6105,523300000.0
2005-02-18 08:09:00,1.60926,1.60951,1.60917,1.60931,523300000.0
2005-02-18 08:10:00,1.60937,1.60952,1.60917,1.6095,500900000.0
2005-02-18 08:11:00,1.60941,1.60955,1.60928,1.60936,267600000.0
2005-02-18 08:12:00,1.6093,1.60954,1.60926,1.6094,398200002.0
2005-02-18 08:13:00,1.60938,1.60956,1.60931,1.60948,221800000.0
2005-02-18 08:14:00,1.6095,1.6096,1.6093,1.6094,266400001.0
2005-02-18 08:15:00,1.60927,1.60949,1.60922,1.60924,266400001.0
2005-02-18 08:16:00,1.60931,1.60935,1.60912,1.60914,283600000.0
2005-02-18 08:17:00,1.60918,1.60934,1.60913,1.60913,307900000.0
2005-02-18 08:18:00,1.60909,1.60929,1.60904,1.60922,159800000.0
2005-02-18 08:19:00,1.60918,1.60924,1.60906,1.60922,295200000.0
2005-02-18 08:20:00,1.60916,1.6094,1.60909,1.60913,269800000.0
2005-02-18 08:21:00,1.60913,1.60944,1.60906,1.6092,491300001.0
2005-02-18 08:22:00,1.60926,1.6093,1.60909,1.60911,301700000.0
2005-02-18 08:23:00,1.60906,1.60931,1.60906,1.60915,239000000.0
2005-02-18 08:24:00,1.60914,1.60924,1.60882,1.60896,407500000.0
2005-02-18 08:25:00,1.60915,1.60932,1.60905,1.60907,571700003.0
2005-02-18 08:26:00,1.60904,1.60914,1.60898,1.60912,354800003.0
2005-02-18 08:27:00,1.60918,1.60923,1.609,1.60913,365100000.0
2005-02-18 08:28:00,1.60915,1.6093,1.60908,1.60925,591200001.0
2005-02-18 08:29:00,1.60932,1.60945,1.60922,1.6093,389000000.0
2005-02-18 08:30:00,1.60928,1.60944,1.60921,1.60943,460400001.0
2005-02-18 08:31:00,1.60932,1.60941,1.60913,1.60924,296800000.0
2005-02-18 08:32:00,1.60929,1.60954,1.60924,1.60937,238100000.0
2005-02-18 08:33:00,1.60935,1.60949,1.60932,1.60944,236800001.0
2005-02-18 08:34:00,1.60941,1.60942,1.60912,1.60918,637400000.0
2005-02-18 08:35:00,1.60926,1.60959,1.60926,1.60959,561100001.0
2005-02-18 08:36:00,1.60965,1.60988,1.60954,1.60964,452000002.0
2005-02-18 08:37:00,1.60964,1.60965,1.60939,1.6096,321300003.0
2005-02-18 08:38:00,1.60961,1.60965,1.60935,1.60942,340400000.0
2005-02-18 08:39:00,1.6094,1.60963,1.60932,1.60944,496500000.0
2005-02-18 08:40:00,1.60947,1.60976,1.60942,1.60947,335100000.0
2005-02-18 08:41:00,1.60974,1.60994,1.60931,1.60963,460500000.0
2005-02-18 08:42:00,1.6081,1.6081,1.6081,1.6081,362400001.0
2005-02-18 08:43:00,1.60987,1.61015,1.60979,1.60979,362400001.0
2005-02-18 08:44:00,1.60952,1.60952,1.60618,1.60618,489300000.0
2005-02-18 08:45:00,1.60614,1.6089,1.60614,1.60863,715600002.0
2005-02-18 08:46:00,1.60904,1.60963,1.60876,1.60926,705200003.0
2005-02-18 08:47:00,1.60929,1.60942,1.60901,1.60914,569600001.0
2005-02-18 08:48:00,1.60931,1.60937,1.60798,1.60925,318900000.0
2005-02-18 08:49:00,1.60944,1.60956,1.60928,1.60949,459100000.0
2005-02-18 08:50:00,1.60971,1.60981,1.60946,1.60966,611000000.0
2005-02-18 08:51:00,1.60956,1.60994,1.6093,1.60943,594100001.0
2005-02-18 08:52:00,1.60974,1.60974,1.60904,1.60908,554900001.0
2005-02-18 08:53:00,1.60919,1.60964,1.60918,1.60952,553900001.0
2005-02-18 08:54:00,1.60938,1.60972,1.60938,1.6096,669500000.0
2005-02-18 08:55:00,1.60947,1.60956,1.60911,1.60956,622800002.0
2005-02-18 08:56:00,1.60953,1.60971,1.60924,1.60934,521200000.0
2005-02-18 08:57:00,1.60932,1.60968,1.60923,1.60949,553500001.0
2005-02-18 08:58:00,1.60951,1.60967,1.60888,1.60954,479300001.0
2005-02-18 08:59:00,1.60959,1.6098,1.60953,1.60959,295100000.0
2005-02-18 09:00:00,1.60963,1.60979,1.6095,1.60971,466900001.0
2005-02-18 09:01:00,1.60969,1.60981,1.60952,1.60959,394600001.0
2005-02-18 09:02:00,1.60946,1.60972,1.60938,1.60939,722100002.0
2005-02-18 09:03:00,1.60946,1.60949,1.60928,1.60949,547700001.0
2005-02-18 09:04:00,1.60988,1.61008,1.60971,1.60994,650200001.0
2005-02-18 09:05:00,1.60991,1.61039,1.60966,1.61029,588900000.0
2005-02-18 09:06:00,1.61008,1.61029,1.60886,1.61011,555800001.0
2005-02-18 09:07:00,1.61014,1.61044,1.60976,1.60993,370400001.0
2005-02-18 09:08:00,1.6099,1.61006,1.60988,1.60998,208700000.0
2005-02-18 09:09:00,1.60988,1.61003,1.60979,1.6099,262200000.0
2005-02-18 09:10:00,1.60979,1.60988,1.60936,1.60942,344200001.0
2005-02-18 09:11:00,1.60944,1.60995,1.6094,1.60956,599400001.0
2005-02-18 09:12:00,1.60954,1.60976,1.60949,1.60954,512100001.0
2005-02-18 09:13:00,1.60958,1.60981,1.60927,1.60927,494000001.0
2005-02-18 09:14:00,1.6091,1.60924,1.60881,1.60902,297700000.0
2005-02-18 09:15:00,1.60911,1.60919,1.60895,1.60918,437300001.0
2005-02-18 09:16:00,1.60921,1.60945,1.60903,1.60925,509400002.0
2005-02-18 09:17:00,1.60944,1.60956,1.60925,1.60935,538500001.0
2005-02-18 09:18:00,1.60939,1.60958,1.60931,1.60935,210400000.0
2005-02-18 09:19:00,1.60915,1.60915,1.60839,1.60852,505400000.0
2005-02-18 09:20:00,1.60883,1.60899,1.60829,1.60829,292100001.0
2005-02-18 09:21:00,1.60845,1.60845,1.60813,1.60819,354400003.0
2005-02-18 09:22:00,1.60801,1.60826,1.60801,1.60826,318400000.0
2005-02-18 09:23:00,1.60844,1.60865,1.60837,1.60842,386100003.0
2005-02-18 09:24:00,1.60841,1.60843,1.60812,1.60822,307900001.0
2005-02-18 09:25:00,1.60842,1.60857,1.60829,1.60852,433600002.0
2005-02-18 09:26:00,1.60829,1.60846,1.60802,1.60813,602300003.0
2005-02-18 09:27:00,1.60826,1.60859,1.60817,1.60836,371300000.0
2005-02-18 09:28:00,1.60848,1.609,1.60848,1.60873,455200001.0
2005-02-18 09:29:00,1.60898,1.60898,1.60855,1.60889,503100003.0
2005-02-18 09:30:00,1.60883,1.60917,1.60876,1.60894,658600000.0
2005-02-18 09:31:00,1.60872,1.60909,1.60845,1.60872,377400000.0
2005-02-18 09:32:00,1.60881,1.60901,1.60865,1.60901,419300003.0
2005-02-18 09:33:00,1.60882,1.60896,1.60867,1.60876,223600000.0
2005-02-18 09:34:00,1.60896,1.60896,1.60839,1.60842,477700003.0
2005-02-18 09:35:00,1.60841,1.60858,1.60838,1.6084,267200002.0
2005-02-18 09:36:00,1.60836,1.60837,1.60813,1.60819,435700000.0
2005-02-18 09:37:00,1.60812,1.60812,1.60789,1.60802,423700001.0
2005-02-18 09:38:00,1.6079,1.60818,1.6079,1.608,479500002.0
2005-02-18 09:39:00,1.60811,1.6083,1.60805,1.6081,414800000.0
2005-02-18 09:40:00,1.608,1.60806,1.60781,1.60781,432800002.0
2005-02-18 09:41:00,1.60788,1.60793,1.60763,1.60779,503000002.0
2005-02-18 09:42:00,1.60772,1.60788,1.60756,1.60759,463300001.0
2005-02-18 09:43:00,1.60766,1.60766,1.60748,1.60754,290100001.0
2005-02-18 09:44:00,1.60747,1.60782,1.60747,1.60762,437000001.0
2005-02-18 09:45:00,1.60783,1.6079,1.60768,1.60777,507900002.0
2005-02-18 09:46:00,1.60785,1.60802,1.60778,1.60778,298700001.0
2005-02-18 09:47:00,1.60788,1.60803,1.6073,1.6073,378100000.0
2005-02-18 09:48:00,1.60731,1.60759,1.60728,1.60728,328700000.0
2005-02-18 09:49:00,1.60745,1.60745,1.60637,1.60658,553000002.0
2005-02-18 09:50:00,1.60649,1.60665,1.606,1.60604,519200003.0
2005-02-18 09:51:00,1.60625,1.60633,1.60582,1.60599,460300003.0
2005-02-18 09:52:00,1.60604,1.60613,1.60568,1.60568,432400001.0
2005-02-18 09:53:00,1.60613,1.60634,1.60589,1.60607,335400001.0
2005-02-18 09:54:00,1.60616,1.60648,1.60612,1.6062,585600001.0
2005-02-18 09:55:00,1.6061,1.6062,1.60537,1.60548,525600001.0
2005-02-18 09:56:00,1.60546,1.60569,1.60546,1.60557,348500000.0
2005-02-18 09:57:00,1.6056,1.6059,1.60537,1.60548,607400000.0
2005-02-18 09:58:00,1.60576,1.60613,1.60555,1.60569,689400001.0
2005-02-18 09:59:00,1.6059,1.60624,1.60571,1.60571,737200004.0
2005-02-18 10:00:00,1.60582,1.60627,1.60561,1.60561,324400000.0
2005-02-18 10:01:00,1.60599,1.60599,1.60559,1.60588,641600003.0
2005-02-18 10:02:00,1.60584,1.60591,1.60562,1.60575,652200001.0
2005-02-18 10:03:00,1.60581,1.60602,1.6055,1.60563,421900002.0
2005-02-18 10:04:00,1.60555,1.60564,1.60505,1.60564,425600000.0
2005-02-18 10:05:00,1.60564,1.60571,1.60517,1.60522,386600000.0
2005-02-18 10:06:00,1.60538,1.60589,1.60537,1.60589,528900001.0
2005-02-18 10:07:00,1.60572,1.60596,1.60544,1.60563,516200000.0
2005-02-18 10:08:00,1.60603,1.60618,1.60599,1.60603,559000001.0
2005-02-18 10:09:00,1.60612,1.60632,1.60598,1.60612,541000001.0
2005-02-18 10:10:00,1.60603,1.60632,1.60579,1.60632,387100002.0
2005-02-18 10:11:00,1.60647,1.60661,1.60517,1.60517,368600001.0
2005-02-18 10:12:00,1.60556,1.60594,1.60511,1.60594,514900001.0
2005-02-18 10:13:00,1.60588,1.60589,1.60538,1.60587,463600000.0
2005-02-18 10:14:00,1.60567,1.60618,1.60536,1.60562,536800002.0
2005-02-18 10:15:00,1.60602,1.6062,1.60591,1.60596,383500001.0
2005-02-18 10:16:00,1.60587,1.60604,1.60574,1.60604,418800000.0
2005-02-18 10:17:00,1.60605,1.60618,1.60563,1.60567,322300000.0
2005-02-18 10:18:00,1.60609,1.60634,1.60568,1.60612,409100003.0
2005-02-18 10:19:00,1.60631,1.60631,1.60604,1.60621,400300001.0
2005-02-18 10:20:00,1.60605,1.60619,1.60577,1.60605,527900000.0
2005-02-18 10:21:00,1.60627,1.60627,1.60587,1.60587,369500000.0
2005-02-18 10:22:00,1.60578,1.60609,1.60534,1.60609,346200001.0
2005-02-18 10:23:00,1.60616,1.60641,1.60608,1.60628,438700000.0
2005-02-18 10:24:00,1.60632,1.60632,1.60597,1.60598,473800001.0
2005-02-18 10:25:00,1.6062,1.60646,1.6061,1.60635,409300003.0
2005-02-18 10:26:00,1.6065,1.60689,1.60647,1.60662,452700001.0
2005-02-18 10:27:00,1.60671,1.60671,1.60642,1.60646,505100001.0
2005-02-18 10:28:00,1.60602,1.6065,1.60602,1.6065,705700001.0
2005-02-18 10:29:00,1.60578,1.60627,1.60517,1.60578,511600002.0
2005-02-18 10:30:00,1.60586,1.60586,1.60475,1.6049,652100001.0
2005-02-18 10:31:00,1.60475,1.60535,1.60465,1.60523,559500000.0
2005-02-18 10:32:00,1.60524,1.60565,1.60524,1.60538,550500003.0
2005-02-18 10:33:00,1.60525,1.60548,1.60497,1.60529,529300003.0
2005-02-18 10:34:00,1.60523,1.60526,1.60493,1.60514,409400000.0
2005-02-18 10:35:00,1.60502,1.60516,1.60491,1.60507,449500001.0
2005-02-18 10:36:00,1.605,1.60542,1.60499,1.60518,569500001.0
2005-02-18 10:37:00,1.60518,1.60533,1.60503,1.60528,495200002.0
2005-02-18 10:38:00,1.60523,1.60544,1.60504,1.60528,449900001.0
2005-02-18 10:39:00,1.60542,1.6057,1.60537,1.6057,498400000.0
2005-02-18 10:40:00,1.60571,1.60587,1.60556,1.60561,373600000.0
2005-02-18 10:41:00,1.6056,1.6058,1.60547,1.60564,674800004.0
2005-02-18 10:42:00,1.60567,1.60579,1.60524,1.60524,412200000.0
2005-02-18 10:43:00,1.60486,1.60501,1.60462,1.60464,473300000.0
2005-02-18 10:44:00,1.60483,1.6052,1.60465,1.6047,531300002.0
2005-02-18 10:45:00,1.60527,1.60536,1.60473,1.60518,545300002.0
2005-02-18 10:46:00,1.60494,1.60549,1.60494,1.60549,316900001.0
2005-02-18 10:47:00,1.60545,1.60545,1.60464,1.60471,418200001.0
2005-02-18 10:48:00,1.60536,1.60556,1.60501,1.60556,491900001.0
2005-02-18 10:49:00,1.60547,1.60558,1.6052,1.6052,364600000.0
2005-02-18 10:50:00,1.60524,1.60544,1.60501,1.60521,592900002.0
2005-02-18 10:51:00,1.60495,1.6052,1.60474,1.60482,491300001.0
2005-02-18 10:52:00,1.605,1.605,1.60475,1.6048,340600000.0
2005-02-18 10:53:00,1.60488,1.60524,1.60488,1.60507,387400001.0
2005-02-18 10:54:00,1.60512,1.60521,1.60491,1.60496,463900002.0
2005-02-18 10:55:00,1.60499,1.60567,1.60499,1.6053,479500002.0
2005-02-18 10:56:00,1.60572,1.60584,1.60536,1.60584,482800001.0
2005-02-18 10:57:00,1.60601,1.60615,1.60565,1.606,378300001.0
2005-02-18 10:58:00,1.60611,1.60638,1.60589,1.60636,464900002.0
2005-02-18 10:59:00,1.60621,1.60667,1.606,1.60613,817200001.0
2005-02-18 11:00:00,1.60674,1.60674,1.60606,1.60618,480800000.0
2005-02-18 11:01:00,1.60601,1.60618,1.60577,1.60577,576900001.0
2005-02-18 11:02:00,1.60593,1.60612,1.6058,1.60606,537400000.0
2005-02-18 11:03:00,1.60605,1.60615,1.6058,1.60583,238900000.0
2005-02-18 11:04:00,1.60617,1.60653,1.60585,1.60624,553300001.0
2005-02-18 11:05:00,1.60658,1.60658,1.60619,1.60637,471100002.0
2005-02-18 11:06:00,1.60627,1.60648,1.60615,1.60625,615000001.0
2005-02-18 11:07:00,1.60625,1.60668,1.60624,1.60624,273200001.0
2005-02-18 11:08:00,1.60657,1.60678,1.60635,1.60653,329200000.0
2005-02-18 11:09:00,1.60641,1.60641,1.60578,1.60624,446700001.0
2005-02-18 11:10:00,1.60623,1.60623,1.60587,1.60604,479000001.0
2005-02-18 11:11:00,1.60593,1.60626,1.60563,1.60574,546700002.0
2005-02-18 11:12:00,1.60603,1.60617,1.6057,1.60615,557400002.0
2005-02-18 11:13:00,1.60616,1.60617,1.60595,1.60617,348500000.0
2005-02-18 11:14:00,1.60618,1.60656,1.6057,1.60651,471600001.0
2005-02-18 11:15:00,1.60615,1.60617,1.60577,1.60597,491900000.0
2005-02-18 11:16:00,1.60623,1.60714,1.60596,1.60701,421200000.0
2005-02-18 11:17:00,1.60606,1.60756,1.60606,1.60756,455600001.0
2005-02-18 11:18:00,1.60601,1.60746,1.60601,1.60699,373400000.0
2005-02-18 11:19:00,1.60689,1.60736,1.60689,1.60705,394300002.0
2005-02-18 11:20:00,1.60704,1.6072,1.60683,1.60685,540600001.0
2005-02-18 11:21:00,1.60702,1.60717,1.60681,1.6071,495300000.0
2005-02-18 11:22:00,1.60581,1.60665,1.60575,1.60659,570100000.0
2005-02-18 11:23:00,1.60657,1.60672,1.60637,1.60657,457000000.0
2005-02-18 11:24:00,1.6067,1.60697,1.60668,1.60672,447500001.0
2005-02-18 11:25:00,1.60675,1.60683,1.60659,1.60674,425600002.0
2005-02-18 11:26:00,1.60662,1.6067,1.60635,1.60653,530900001.0
2005-02-18 11:27:00,1.60646,1.60668,1.60627,1.60646,644700001.0
2005-02-18 11:28:00,1.60686,1.60777,1.60639,1.60772,368100001.0
2005-02-18 11:29:00,1.60768,1.60812,1.60762,1.60762,460800000.0
2005-02-18 11:30:00,1.60554,1.60727,1.60554,1.60699,433900001.0
2005-02-18 11:31:00,1.60716,1.60757,1.60705,1.60733,614200000.0
2005-02-18 11:32:00,1.6073,1.60732,1.60684,1.60694,415300000.0
2005-02-18 11:33:00,1.60694,1.60744,1.60694,1.60703,480700000.0
2005-02-18 11:34:00,1.60708,1.60722,1.60677,1.60682,646400002.0
2005-02-18 11:35:00,1.60715,1.6073,1.60702,1.60726,507100001.0
2005-02-18 11:36:00,1.60728,1.60736,1.6071,1.60736,488700002.0
2005-02-18 11:37:00,1.60715,1.60747,1.60715,1.60724,475900000.0
2005-02-18 11:38:00,1.60736,1.60738,1.60706,1.60709,553800000.0
2005-02-18 11:39:00,1.60707,1.60721,1.60688,1.60691,708000004.0
2005-02-18 11:40:00,1.60696,1.60742,1.60679,1.60742,678400001.0
2005-02-18 11:41:00,1.60531,1.60747,1.60528,1.60703,744800001.0
2005-02-18 11:42:00,1.60731,1.60758,1.60708,1.60732,549200004.0
2005-02-18 11:43:00,1.60729,1.60752,1.60705,1.60705,563300000.0
2005-02-18 11:44:00,1.60729,1.6076,1.60708,1.60723,602500000.0
2005-02-18 11:45:00,1.60734,1.60734,1.60704,1.60724,566200002.0
2005-02-18 11:46:00,1.60743,1.60762,1.60743,1.60749,569400002.0
2005-02-18 11:47:00,1.6075,1.60775,1.60742,1.60755,471300000.0
2005-02-18 11:48:00,1.60747,1.60768,1.60733,1.60757,581400001.0
2005-02-18 11:49:00,1.60775,1.60775,1.60724,1.60728,397500000.0
2005-02-18 11:50:00,1.60739,1.60754,1.60722,1.60727,411600002.0
2005-02-18 11:51:00,1.60724,1.60753,1.6072,1.60722,161700000.0
2005-02-18 11:52:00,1.60736,1.60756,1.60723,1.6074,266800000.0
2005-02-18 11:53:00,1.60785,1.60785,1.60739,1.60739,179800000.0
2005-02-18 11:54:00,1.6074,1.60767,1.60731,1.60762,374200002.0
2005-02-18 11:55:00,1.60775,1.60787,1.60764,1.60769,409700001.0
2005-02-18 11:56:00,1.60786,1.60819,1.60749,1.60819,438000001.0
2005-02-18 11:57:00,1.60818,1.60826,1.60788,1.60806,460700000.0
2005-02-18 11:58:00,1.60839,1.60879,1.60838,1.60848,467000003.0
2005-02-18 11:59:00,1.60845,1.60854,1.6082,1.60841,469000002.0
2005-02-18 12:00:00,1.60862,1.60867,1.60832,1.60852,558000001.0
2005-02-18 12:01:00,1.60849,1.60874,1.60842,1.60846,508700003.0
2005-02-18 12:02:00,1.60856,1.60884,1.60855,1.60884,413800000.0
2005-02-18 12:03:00,1.60878,1.60878,1.60852,1.60878,406100001.0
2005-02-18 12:04:00,1.60853,1.60853,1.60815,1.60831,438100003.0
2005-02-18 12:05:00,1.60854,1.6087,1.60844,1.60849,337200000.0
2005-02-18 12:06:00,1.60845,1.60887,1.60845,1.60856,337900000.0
2005-02-18 12:07:00,1.60849,1.60867,1.60793,1.60835,316700001.0
2005-02-18 12:08:00,1.60845,1.60851,1.60813,1.60837,440200001.0
2005-02-18 12:09:00,1.6087,1.60889,1.60859,1.60863,402100000.0
2005-02-18 12:10:00,1.60862,1.60876,1.60843,1.60857,355600000.0
2005-02-18 12:11:00,1.60863,1.60863,1.6083,1.60838,193800001.0
2005-02-18 12:12:00,1.6083,1.6083,1.60797,1.60802,239900002.0
2005-02-18 12:13:00,1.60786,1.60814,1.60765,1.60778,474600000.0
2005-02-18 12:14:00,1.60812,1.60812,1.60724,1.60724,619800001.0
2005-02-18 12:15:00,1.60805,1.60822,1.60792,1.60818,309900001.0
2005-02-18 12:16:00,1.60833,1.6086,1.60826,1.60831,387200000.0
2005-02-18 12:17:00,1.60827,1.60827,1.60767,1.60767,250100002.0
2005-02-18 12:18:00,1.60773,1.60773,1.60745,1.60767,272800000.0
2005-02-18 12:19:00,1.60774,1.60789,1.60764,1.60779,449600001.0
2005-02-18 12:20:00,1.60777,1.60779,1.60747,1.60751,460300002.0
2005-02-18 12:21:00,1.60755,1.60772,1.60722,1.60722,446900003.0
2005-02-18 12:22:00,1.60723,1.60747,1.6072,1.60721,280100000.0
2005-02-18 12:23:00,1.60713,1.60772,1.60713,1.60762,377500000.0
2005-02-18 12:24:00,1.60753,1.60781,1.60741,1.60743,684700004.0
2005-02-18 12:25:00,1.60766,1.60802,1.60766,1.60779,369000000.0
2005-02-18 12:26:00,1.60785,1.60799,1.60769,1.60797,506300002.0
2005-02-18 12:27:00,1.60797,1.60848,1.60789,1.60789,407900000.0
2005-02-18 12:28:00,1.60784,1.60821,1.60781,1.60805,528700002.0
2005-02-18 12:29:00,1.60833,1.60837,1.60788,1.60795,712300003.0
2005-02-18 12:30:00,1.60791,1.60815,1.60783,1.60798,564600002.0
2005-02-18 12:31:00,1.60786,1.60787,1.60742,1.60762,677600000.0
2005-02-18 12:32:00,1.60761,1.60781,1.60745,1.60759,643700002.0
2005-02-18 12:33:00,1.60757,1.6076,1.60731,1.60749,74200000.0
2005-02-18 12:34:00,1.60748,1.6077,1.60731,1.60745,563600001.0
2005-02-18 12:35:00,1.60754,1.60796,1.60678,1.60703,673600001.0
2005-02-18 12:36:00,1.60715,1.60813,1.60715,1.60813,433200000.0
2005-02-18 12:37:00,1.60824,1.60824,1.60793,1.60794,494100002.0
2005-02-18 12:38:00,1.6079,1.60812,1.60722,1.60722,630700001.0
2005-02-18 12:39:00,1.60773,1.60789,1.60736,1.60771,468500001.0
2005-02-18 12:40:00,1.60781,1.60781,1.60679,1.60698,604500004.0
2005-02-18 12:41:00,1.60675,1.60698,1.60664,1.60664,202800000.0
2005-02-18 12:42:00,1.60683,1.60705,1.60656,1.60692,374900001.0
2005-02-18 12:43:00,1.607,1.60728,1.60697,1.60697,500600000.0
2005-02-18 12:44:00,1.60694,1.60714,1.60679,1.60689,391000000.0
2005-02-18 12:45:00,1.60691,1.60714,1.60673,1.60686,477400002.0
2005-02-18 12:46:00,1.60624,1.60674,1.60606,1.60667,433600002.0
2005-02-18 12:47:00,1.60635,1.60653,1.60603,1.60653,395600000.0
2005-02-18 12:48:00,1.60674,1.60711,1.60674,1.60685,519100001.0
2005-02-18 12:49:00,1.60694,1.60699,1.60667,1.60681,449200000.0
2005-02-18 12:50:00,1.60665,1.60687,1.60643,1.60653,489300000.0
2005-02-18 12:51:00,1.60641,1.60686,1.60638,1.60676,426000001.0
2005-02-18 12:52:00,1.60651,1.60677,1.60642,1.6067,337300001.0
2005-02-18 12:53:00,1.60655,1.60672,1.60607,1.60617,279300000.0
2005-02-18 12:54:00,1.60601,1.60602,1.60566,1.60584,374500000.0
2005-02-18 12:55:00,1.60593,1.60627,1.60593,1.60605,449600003.0
2005-02-18 12:56:00,1.60606,1.60606,1.60572,1.60578,422000000.0
2005-02-18 12:57:00,1.60583,1.60602,1.60556,1.60565,564000000.0
2005-02-18 12:58:00,1.60565,1.60594,1.60565,1.60593,350800001.0
2005-02-18 12:59:00,1.60601,1.60628,1.60601,1.6061,746200003.0
2005-02-18 13:00:00,1.60596,1.60608,1.60541,1.60608,195200000.0
2005-02-18 13:01:00,1.60604,1.60658,1.60604,1.60658,347300001.0
2005-02-18 13:02:00,1.6064,1.60658,1.60626,1.60631,397200002.0
2005-02-18 13:03:00,1.60614,1.60642,1.606,1.606,432700001.0
2005-02-18 13:04:00,1.60586,1.60602,1.60575,1.60575,269700000.0
2005-02-18 13:05:00,1.60571,1.60577,1.60556,1.60575,159700002.0
2005-02-18 13:06:00,1.60583,1.60589,1.60561,1.60561,386500000.0
2005-02-18 13:07:00,1.60555,1.60584,1.60555,1.60583,351400001.0
2005-02-18 13:08:00,1.60587,1.60588,1.60566,1.60572,158200000.0
2005-02-18 13:09:00,1.60565,1.60573,1.60533,1.60538,342900000.0
2005-02-18 13:10:00,1.60547,1.60557,1.60546,1.60553,165100000.0
2005-02-18 13:11:00,1.60552,1.60572,1.60532,1.60542,381600001.0
2005-02-18 13:12:00,1.60562,1.60571,1.60554,1.60569,298200002.0
2005-02-18 13:13:00,1.60569,1.60569,1.60543,1.60558,333700000.0
2005-02-18 13:14:00,1.60557,1.60557,1.6054,1.60554,378400001.0
2005-02-18 13:15:00,1.60557,1.60568,1.60536,1.6055,425200001.0
2005-02-18 13:16:00,1.60555,1.6056,1.60532,1.60532,134300000.0
2005-02-18 13:17:00,1.60542,1.60565,1.60527,1.60527,100800000.0
2005-02-18 13:18:00,1.60549,1.60576,1.60542,1.60576,372200001.0
2005-02-18 13:19:00,1.60543,1.60557,1.60523,1.60551,299800001.0
2005-02-18 13:20:00,1.60538,1.6056,1.60532,1.60555,172700000.0
2005-02-18 13:21:00,1.6056,1.60567,1.60555,1.60558,167200000.0
2005-02-18 13:22:00,1.60524,1.60524,1.60484,1.60498,243300001.0
2005-02-18 13:23:00,1.60472,1.60472,1.60265,1.60418,269400000.0
2005-02-18 13:24:00,1.6047,1.60472,1.60416,1.60471,239500001.0
2005-02-18 13:25:00,1.60477,1.6048,1.60467,1.60471,122500000.0
2005-02-18 13:26:00,1.6046,1.60482,1.60458,1.60476,241900001.0
2005-02-18 13:27:00,1.60461,1.60486,1.60438,1.6045,322200000.0
2005-02-18 13:28:00,1.60462,1.60483,1.60434,1.60461,466800001.0
2005-02-18 13:29:00,1.60483,1.60491,1.60455,1.60478,562700000.0
2005-02-18 13:30:00,1.6049,1.6051,1.60467,1.60498,622200001.0
2005-02-18 13:31:00,1.60535,1.60535,1.60436,1.60448,536700002.0
2005-02-18 13:32:00,1.6045,1.60473,1.60441,1.60473,246000001.0
2005-02-18 13:33:00,1.60478,1.60489,1.60455,1.60455,391900000.0
2005-02-18 13:34:00,1.60434,1.60445,1.60413,1.60421,313400000.0
2005-02-18 13:35:00,1.60439,1.6047,1.60439,1.60462,386900000.0
2005-02-18 13:36:00,1.60437,1.60448,1.60405,1.60425,429900000.0
2005-02-18 13:37:00,1.60423,1.60455,1.60423,1.60439,487000000.0
2005-02-18 13:38:00,1.60458,1.60487,1.60451,1.60451,429500000.0
2005-02-18 13:39:00,1.60452,1.60462,1.60442,1.60444,265600000.0
2005-02-18 13:40:00,1.60446,1.60497,1.60446,1.60477,465800001.0
2005-02-18 13:41:00,1.60487,1.60502,1.60455,1.60458,207100000.0
2005-02-18 13:42:00,1.60465,1.60472,1.60458,1.60458,167900000.0
2005-02-18 13:43:00,1.60477,1.60492,1.60477,1.60484,115200000.0
2005-02-18 13:44:00,1.60485,1.60508,1.60478,1.60492,254600001.0
2005-02-18 13:45:00,1.60487,1.60504,1.60458,1.60459,480100001.0
2005-02-18 13:46:00,1.60461,1.60481,1.60452,1.60479,469600002.0
2005-02-18 13:47:00,1.60479,1.60489,1.60459,1.60476,462700001.0
2005-02-18 13:48:00,1.60471,1.60471,1.60457,1.60466,206700000.0
2005-02-18 13:49:00,1.60467,1.60467,1.60424,1.60434,199500000.0
2005-02-18 13:50:00,1.60435,1.60458,1.60412,1.60428,312000001.0
2005-02-18 13:51:00,1.60457,1.60457,1.60425,1.60445,238900000.0
2005-02-18 13:52:00,1.60402,1.60436,1.60393,1.60393,467300002.0
2005-02-18 13:53:00,1.60409,1.60445,1.60389,1.60442,479500000.0
2005-02-18 13:54:00,1.60431,1.60442,1.604,1.60437,395700002.0
2005-02-18 13:55:00,1.60422,1.60449,1.60421,1.60439,318100000.0
2005-02-18 13:56:00,1.60442,1.60458,1.60429,1.60436,406200001.0
2005-02-18 13:57:00,1.60442,1.60449,1.604,1.60429,354800000.0
2005-02-18 13:58:00,1.60418,1.60443,1.60404,1.60443,212700000.0
2005-02-18 13:59:00,1.60424,1.60465,1.60424,1.6043,434600001.0
2005-02-18 14:00:00,1.60436,1.60462,1.60422,1.60443,293500000.0
2005-02-18 14:01:00,1.60453,1.60463,1.60419,1.60441,388500000.0
2005-02-18 14:02:00,1.60462,1.60469,1.6045,1.60456,294200001.0
2005-02-18 14:03:00,1.6046,1.60474,1.60408,1.60408,439400004.0
2005-02-18 14:04:00,1.60404,1.60437,1.60382,1.60382,436400002.0
2005-02-18 14:05:00,1.60387,1.60441,1.60387,1.60441,331600000.0
2005-02-18 14:06:00,1.60435,1.60461,1.60408,1.60408,336300001.0
2005-02-18 14:07:00,1.6044,1.6044,1.60308,1.60308,324900000.0
2005-02-18 14:08:00,1.60316,1.60348,1.60275,1.60275,383100000.0
2005-02-18 14:09:00,1.60327,1.60358,1.60292,1.60344,158400000.0
2005-02-18 14:10:00,1.60368,1.60368,1.60318,1.60326,240100000.0
2005-02-18 14:11:00,1.60336,1.60341,1.60321,1.60341,117600000.0
2005-02-18 14:12:00,1.60351,1.60368,1.60343,1.60345,261800001.0
2005-02-18 14:13:00,1.60339,1.60388,1.60331,1.60354,175700000.0
2005-02-18 14:14:00,1.60372,1.60387,1.60327,1.60341,228400000.0
2005-02-18 14:15:00,1.60354,1.60367,1.60331,1.60358,383100000.0
2005-02-18 14:16:00,1.60365,1.60369,1.60348,1.60357,206200001.0
2005-02-18 14:17:00,1.60363,1.6039,1.60356,1.60363,690600001.0
2005-02-18 14:18:00,1.60364,1.60391,1.60358,1.60374,368600001.0
2005-02-18 14:19:00,1.60376,1.60414,1.60376,1.6039,398400000.0
2005-02-18 14:20:00,1.60403,1.60406,1.60368,1.60382,223300002.0
2005-02-18 14:21:00,1.60395,1.60409,1.60361,1.60401,406900001.0
2005-02-18 14:22:00,1.60432,1.60451,1.60401,1.60423,722300001.0
2005-02-18 14:23:00,1.60453,1.60465,1.60441,1.60459,188500000.0
2005-02-18 14:24:00,1.60439,1.60485,1.60432,1.6045,463300002.0
2005-02-18 14:25:00,1.60477,1.605,1.60467,1.60476,584000002.0
2005-02-18 14:26:00,1.60472,1.60482,1.60459,1.60479,604600000.0
2005-02-18 14:27:00,1.6049,1.60505,1.60464,1.6049,485700002.0
2005-02-18 14:28:00,1.60475,1.6049,1.60439,1.60481,56500000.0
2005-02-18 14:29:00,1.60515,1.60529,1.60482,1.6049,41100000.0
2005-02-18 14:30:00,1.60485,1.60507,1.60444,1.60507,46900000.0
2005-02-18 14:31:00,1.60497,1.60516,1.60481,1.60481,33000000.0
2005-02-18 14:32:00,1.60477,1.60486,1.60467,1.60486,26000000.0
2005-02-18 14:33:00,1.60477,1.60483,1.60465,1.60473,41000000.0
2005-02-18 14:34:00,1.60467,1.60505,1.60453,1.60501,29100000.0
2005-02-18 14:35:00,1.60513,1.60513,1.60472,1.60474,25600000.0
2005-02-18 14:36:00,1.60467,1.60467,1.60406,1.60406,47200000.0
2005-02-18 14:37:00,1.6046,1.6046,1.60418,1.60444,43600000.0
2005-02-18 14:38:00,1.60453,1.60469,1.60438,1.60459,30400000.0
2005-02-18 14:39:00,1.60473,1.6052,1.60464,1.60484,28000000.0
2005-02-18 14:40:00,1.60491,1.60499,1.60469,1.60483,30400000.0
2005-02-18 14:41:00,1.60493,1.60509,1.60482,1.60508,37400000.0
2005-02-18 14:42:00,1.60475,1.60481,1.60411,1.60411,43600000.0
2005-02-18 14:43:00,1.60452,1.60477,1.60452,1.6047,47200000.0
2005-02-18 14:44:00,1.60475,1.6048,1.60448,1.60477,68400001.0
2005-02-18 14:45:00,1.60469,1.60497,1.60456,1.60466,39800000.0
2005-02-18 14:46:00,1.60473,1.60484,1.60456,1.60476,37800000.0
2005-02-18 14:47:00,1.60481,1.60495,1.6047,1.60495,28200000.0
2005-02-18 14:48:00,1.60491,1.60514,1.60491,1.60513,34800000.0
2005-02-18 14:49:00,1.60497,1.60516,1.60461,1.60461,48800001.0
2005-02-18 14:50:00,1.60451,1.60454,1.6035,1.6035,30400000.0
2005-02-18 14:51:00,1.60354,1.60443,1.60354,1.60417,48800000.0
2005-02-18 14:52:00,1.60438,1.60508,1.60437,1.60508,34600000.0
2005-02-18 14:53:00,1.60507,1.6051,1.60478,1.60481,25800000.0
2005-02-18 14:54:00,1.60538,1.60538,1.60419,1.60463,33200000.0
2005-02-18 14:55:00,1.60498,1.60515,1.60471,1.60471,30000000.0
2005-02-18 14:56:00,1.60517,1.60523,1.6049,1.6049,26000000.0
2005-02-18 14:57:00,1.60511,1.60516,1.60481,1.60484,35200000.0
2005-02-18 14:58:00,1.60495,1.60538,1.60495,1.60507,39800000.0
2005-02-18 14:59:00,1.6051,1.60522,1.60487,1.60509,47900000.0
2005-02-18 15:00:00,1.60511,1.60521,1.60463,1.60463,42000000.0
2005-02-18 15:01:00,1.60531,1.60531,1.60489,1.60499,27600000.0
2005-02-18 15:02:00,1.6053,1.6053,1.605,1.60516,22800000.0
2005-02-18 15:03:00,1.60519,1.60519,1.60467,1.60495,51200000.0
2005-02-18 15:04:00,1.60512,1.60522,1.60468,1.60468,42600000.0
2005-02-18 15:05:00,1.60452,1.6048,1.60452,1.60476,47200000.0
2005-02-18 15:06:00,1.60471,1.60502,1.60443,1.60482,32800000.0
2005-02-18 15:07:00,1.60526,1.60529,1.60458,1.60458,35400000.0
2005-02-18 15:08:00,1.60432,1.60475,1.60432,1.60474,55100000.0
2005-02-18 15:09:00,1.60473,1.60512,1.60472,1.60512,49000000.0
2005-02-18 15:10:00,1.60506,1.60536,1.60506,1.6051,31800000.0
2005-02-18 15:11:00,1.60515,1.6053,1.60513,1.60525,40200000.0
2005-02-18 15:12:00,1.60516,1.60525,1.60471,1.60471,47800000.0
2005-02-18 15:13:00,1.60492,1.60492,1.60455,1.60468,40000000.0
2005-02-18 15:14:00,1.60452,1.6047,1.60432,1.60432,31600000.0
2005-02-18 15:15:00,1.60425,1.60428,1.60383,1.60428,59400000.0
2005-02-18 15:16:00,1.6044,1.60509,1.60427,1.60509,32800000.0
2005-02-18 15:17:00,1.60513,1.60513,1.60444,1.60492,44200000.0
2005-02-18 15:18:00,1.60492,1.60517,1.60477,1.60517,39100000.0
2005-02-18 15:19:00,1.60535,1.60535,1.60506,1.60506,40200000.0
2005-02-18 15:20:00,1.60513,1.60545,1.60513,1.60538,41600000.0
2005-02-18 15:21:00,1.60548,1.60555,1.60546,1.60551,21000000.0
2005-02-18 15:22:00,1.60539,1.60551,1.60522,1.6054,42000001.0
2005-02-18 15:23:00,1.60537,1.60537,1.6051,1.60534,42200000.0
2005-02-18 15:24:00,1.60565,1.60571,1.6055,1.60555,39400001.0
2005-02-18 15:25:00,1.6055,1.60561,1.60531,1.60531,33000000.0
2005-02-18 15:26:00,1.60549,1.60578,1.60549,1.60578,29600000.0
2005-02-18 15:27:00,1.60553,1.60576,1.60543,1.60566,20200000.0
2005-02-18 15:28:00,1.60573,1.60609,1.60566,1.60595,44800000.0
2005-02-18 15:29:00,1.60586,1.60601,1.60572,1.60573,25400000.0
2005-02-18 15:30:00,1.60523,1.60565,1.60423,1.6047,48700000.0
2005-02-18 15:31:00,1.60369,1.60399,1.60299,1.60328,30200000.0
2005-02-18 15:32:00,1.60342,1.60404,1.60302,1.60333,54700000.0
2005-02-18 15:33:00,1.60363,1.60434,1.60342,1.60393,41200000.0
2005-02-18 15:34:00,1.60375,1.60429,1.60351,1.60354,61800000.0
2005-02-18 15:35:00,1.6034,1.60444,1.60316,1.60409,39000000.0
2005-02-18 15:36:00,1.60463,1.60483,1.6043,1.60434,54200001.0
2005-02-18 15:37:00,1.60398,1.60494,1.60379,1.60474,51600000.0
2005-02-18 15:38:00,1.60445,1.60506,1.6043,1.60467,34000000.0
2005-02-18 15:39:00,1.60521,1.60523,1.60492,1.60495,23200000.0
2005-02-18 15:40:00,1.60536,1.60564,1.60418,1.60418,30600000.0
2005-02-18 15:41:00,1.60464,1.60464,1.60361,1.60382,22000000.0
2005-02-18 15:42:00,1.60423,1.60438,1.60388,1.60414,27000000.0
2005-02-18 15:43:00,1.60417,1.60581,1.60407,1.60474,58600000.0
2005-02-18 15:44:00,1.60555,1.60573,1.60481,1.60481,19600000.0
2005-02-18 15:45:00,1.60519,1.60547,1.60466,1.60537,32400000.0
2005-02-18 15:46:00,1.60556,1.60556,1.60469,1.60469,29200000.0
2005-02-18 15:47:00,1.60478,1.60497,1.60461,1.60488,39400000.0
2005-02-18 15:48:00,1.60526,1.60526,1.60471,1.60486,22600000.0
2005-02-18 15:49:00,1.60491,1.60534,1.60473,1.60534,68800000.0
2005-02-18 15:50:00,1.60527,1.606,1.60524,1.60593,21000000.0
2005-02-18 15:51:00,1.60582,1.60647,1.60582,1.60628,17000000.0
2005-02-18 15:52:00,1.60602,1.6065,1.60594,1.6062,31000000.0
2005-02-18 15:53:00,1.60667,1.60687,1.60655,1.60679,51600000.0
2005-02-18 15:54:00,1.60676,1.60684,1.60641,1.60644,30800000.0
2005-02-18 15:55:00,1.60677,1.60677,1.60602,1.60602,46300000.0
2005-02-18 15:56:00,1.60636,1.60649,1.60596,1.60596,37200000.0
2005-02-18 15:57:00,1.60611,1.60655,1.60604,1.60607,35800000.0
2005-02-18 15:58:00,1.60663,1.60663,1.60527,1.60563,18800000.0
2005-02-18 15:59:00,1.60632,1.60656,1.6057,1.6057,33300000.0
2005-02-18 16:00:00,1.60604,1.60604,1.60534,1.60539,33200000.0
2005-02-18 16:01:00,1.60576,1.60592,1.60532,1.60532,43200001.0
2005-02-18 16:02:00,1.60501,1.60536,1.60475,1.60475,35800000.0
2005-02-18 16:03:00,1.6053,1.6056,1.60493,1.60524,39400000.0
2005-02-18 16:04:00,1.60535,1.60574,1.60487,1.60487,34200000.0
2005-02-18 16:05:00,1.60586,1.60586,1.60516,1.6053,35900000.0
2005-02-18 16:06:00,1.60541,1.60557,1.60466,1.60495,30000000.0
2005-02-18 16:07:00,1.60503,1.60537,1.60503,1.60522,59500001.0
2005-02-18 16:08:00,1.60545,1.6055,1.60498,1.60508,32800000.0
2005-02-18 16:09:00,1.60527,1.60527,1.60501,1.60509,38800000.0
2005-02-18 16:10:00,1.60489,1.60499,1.60477,1.60499,66400002.0
2005-02-18 16:11:00,1.60464,1.60498,1.60442,1.60488,36800001.0
2005-02-18 16:12:00,1.60461,1.60475,1.6044,1.60465,31400000.0
2005-02-18 16:13:00,1.60472,1.60498,1.60455,1.60494,31500000.0
2005-02-18 16:14:00,1.60481,1.6051,1.6043,1.60441,42500000.0
2005-02-18 16:15:00,1.60432,1.60475,1.60432,1.6047,19200000.0
2005-02-18 16:16:00,1.60461,1.60471,1.60425,1.60461,38800000.0
2005-02-18 16:17:00,1.60494,1.60494,1.60432,1.60432,30600000.0
2005-02-18 16:18:00,1.60435,1.60452,1.60406,1.60414,40000001.0
2005-02-18 16:19:00,1.60445,1.60445,1.60352,1.6037,36400000.0
2005-02-18 16:20:00,1.60351,1.60403,1.60344,1.60344,47200000.0
2005-02-18 16:21:00,1.60389,1.60414,1.60351,1.6041,32600000.0
2005-02-18 16:22:00,1.60412,1.6044,1.60394,1.60435,37200000.0
2005-02-18 16:23:00,1.60458,1.6051,1.60433,1.6051,42400000.0
2005-02-18 16:24:00,1.60572,1.60572,1.60495,1.60507,37000001.0
2005-02-18 16:25:00,1.60574,1.60574,1.60477,1.60515,45600000.0
2005-02-18 16:26:00,1.60536,1.60565,1.60515,1.60531,38800000.0
2005-02-18 16:27:00,1.60529,1.60569,1.6051,1.6051,37400000.0
2005-02-18 16:28:00,1.60574,1.60596,1.6055,1.60589,35000000.0
2005-02-18 16:29:00,1.60594,1.60598,1.60551,1.60553,28000000.0
2005-02-18 16:30:00,1.60544,1.60592,1.60544,1.6057,47800000.0
2005-02-18 16:31:00,1.60586,1.60586,1.60547,1.60561,49000000.0
2005-02-18 16:32:00,1.60579,1.60594,1.60538,1.60594,38600000.0
2005-02-18 16:33:00,1.60576,1.60594,1.60559,1.60566,37600000.0
2005-02-18 16:34:00,1.60563,1.60563,1.60505,1.60526,50800000.0
2005-02-18 16:35:00,1.60525,1.6053,1.60488,1.60512,34000000.0
2005-02-18 16:36:00,1.60482,1.60513,1.60464,1.60485,35200000.0
2005-02-18 16:37:00,1.6047,1.60506,1.60461,1.60477,28000000.0
2005-02-18 16:38:00,1.60496,1.6052,1.60468,1.60498,39700000.0
2005-02-18 16:39:00,1.60509,1.60546,1.60502,1.60541,36100000.0
2005-02-18 16:40:00,1.60572,1.60572,1.60541,1.60543,37200000.0
2005-02-18 16:41:00,1.60475,1.60556,1.60475,1.60535,49300000.0
2005-02-18 16:42:00,1.60542,1.60543,1.60522,1.60526,38800000.0
2005-02-18 16:43:00,1.60536,1.60573,1.60536,1.60563,60200002.0
2005-02-18 16:44:00,1.6057,1.60576,1.60437,1.60481,46700000.0
2005-02-18 16:45:00,1.60498,1.60561,1.60485,1.60485,51800001.0
2005-02-18 16:46:00,1.6051,1.60531,1.60475,1.60521,52500000.0
2005-02-18 16:47:00,1.60526,1.60591,1.60526,1.60577,31800000.0
2005-02-18 16:48:00,1.60567,1.60618,1.6055,1.60604,31800000.0
2005-02-18 16:49:00,1.60624,1.60635,1.60597,1.60608,39500000.0
2005-02-18 16:50:00,1.60596,1.60663,1.60593,1.60624,31000000.0
2005-02-18 16:51:00,1.60699,1.60718,1.60626,1.60659,38900000.0
2005-02-18 16:52:00,1.60693,1.60712,1.60664,1.60669,48200000.0
2005-02-18 16:53:00,1.60694,1.60726,1.6065,1.60726,63200001.0
2005-02-18 16:54:00,1.60674,1.60701,1.60631,1.60631,39800000.0
2005-02-18 16:55:00,1.6066,1.60679,1.60633,1.60666,42400000.0
2005-02-18 16:56:00,1.60712,1.60735,1.60666,1.60666,32600000.0
2005-02-18 16:57:00,1.60669,1.60714,1.60665,1.60705,18600000.0
2005-02-18 16:58:00,1.60729,1.60729,1.60647,1.60647,23600000.0
2005-02-18 16:59:00,1.60717,1.60717,1.60595,1.60595,17800000.0
2005-02-18 17:00:00,1.60563,1.60626,1.60563,1.60579,29800000.0
2005-02-18 17:01:00,1.60576,1.60624,1.60563,1.60619,61400000.0
2005-02-18 17:02:00,1.60613,1.60628,1.60548,1.60582,17000000.0
2005-02-18 17:03:00,1.60616,1.60718,1.60599,1.60711,43700000.0
2005-02-18 17:04:00,1.60735,1.60738,1.60653,1.60664,32400000.0
2005-02-18 17:05:00,1.60654,1.60667,1.60589,1.60624,21000000.0
2005-02-18 17:06:00,1.60603,1.60603,1.605,1.60542,43300000.0
2005-02-18 17:07:00,1.60601,1.60624,1.60588,1.6059,46800000.0
2005-02-18 17:08:00,1.60591,1.60622,1.60563,1.60593,37600000.0
2005-02-18 17:09:00,1.60613,1.60655,1.60596,1.60644,34700000.0
2005-02-18 17:10:00,1.60665,1.6069,1.60613,1.6066,39800000.0
2005-02-18 17:11:00,1.60629,1.60659,1.60568,1.60568,41100000.0
2005-02-18 17:12:00,1.60558,1.60596,1.6055,1.6059,42800000.0
2005-02-18 17:13:00,1.60591,1.60599,1.60572,1.60572,33200000.0
2005-02-18 17:14:00,1.605,1.60562,1.605,1.60535,42000000.0
2005-02-18 17:15:00,1.60624,1.60624,1.60565,1.60566,25600000.0
2005-02-18 17:16:00,1.60556,1.60592,1.60551,1.60551,28000000.0
2005-02-18 17:17:00,1.60548,1.60591,1.60528,1.60555,34000000.0
2005-02-18 17:18:00,1.60595,1.60595,1.60514,1.60583,39600000.0
2005-02-18 17:19:00,1.60541,1.60569,1.60527,1.60536,20000000.0
2005-02-18 17:20:00,1.60552,1.60562,1.60507,1.60528,41100000.0
2005-02-18 17:21:00,1.60526,1.60528,1.6047,1.60497,68000000.0
2005-02-18 17:22:00,1.60486,1.60538,1.60486,1.60492,34200000.0
2005-02-18 17:23:00,1.60477,1.60576,1.60477,1.60576,51700001.0
2005-02-18 17:24:00,1.60596,1.60596,1.60562,1.60585,35000000.0
2005-02-18 17:25:00,1.60591,1.60632,1.60569,1.60592,53500001.0
2005-02-18 17:26:00,1.60586,1.60603,1.60565,1.60577,31600000.0
2005-02-18 17:27:00,1.60576,1.60596,1.60552,1.60575,23400000.0
2005-02-18 17:28:00,1.60596,1.60609,1.60575,1.60605,38600000.0
2005-02-18 17:29:00,1.60575,1.60617,1.60537,1.6059,36400000.0
2005-02-18 17:30:00,1.60629,1.60629,1.60535,1.60562,29000000.0
2005-02-18 17:31:00,1.60566,1.60614,1.60566,1.6057,30400000.0
2005-02-18 17:32:00,1.60602,1.60628,1.60583,1.60583,47100000.0
2005-02-18 17:33:00,1.60591,1.60595,1.60533,1.60541,48000000.0
2005-02-18 17:34:00,1.60546,1.60561,1.60502,1.6053,31200000.0
2005-02-18 17:35:00,1.60484,1.60485,1.60458,1.60484,25200000.0
2005-02-18 17:36:00,1.60491,1.60491,1.60463,1.60463,47000000.0
2005-02-18 17:37:00,1.60484,1.60509,1.60419,1.6046,42500000.0
2005-02-18 17:38:00,1.60482,1.6052,1.60433,1.60433,32800000.0
2005-02-18 17:39:00,1.6047,1.60498,1.60462,1.60498,33200000.0
2005-02-18 17:40:00,1.6049,1.60527,1.6049,1.60506,56500000.0
2005-02-18 17:41:00,1.60513,1.60522,1.60489,1.60499,46600000.0
2005-02-18 17:42:00,1.60526,1.60541,1.60509,1.60521,48800001.0
2005-02-18 17:43:00,1.60521,1.6053,1.60503,1.60507,52600000.0
2005-02-18 17:44:00,1.60497,1.60549,1.6049,1.60532,64800000.0
2005-02-18 17:45:00,1.60558,1.60589,1.60538,1.60568,31800000.0
2005-02-18 17:46:00,1.60586,1.60586,1.60522,1.60531,47400000.0
2005-02-18 17:47:00,1.60535,1.6056,1.60524,1.60524,32000000.0
2005-02-18 17:48:00,1.60539,1.60554,1.6051,1.60544,51800001.0
2005-02-18 17:49:00,1.6054,1.60556,1.60509,1.6055,21800000.0
2005-02-18 17:50:00,1.60554,1.60565,1.60545,1.60565,44600001.0
2005-02-18 17:51:00,1.60579,1.60617,1.60557,1.60557,28200000.0
2005-02-18 17:52:00,1.60585,1.60608,1.60569,1.60606,35600000.0
2005-02-18 17:53:00,1.60615,1.60639,1.60604,1.60612,28200000.0
2005-02-18 17:54:00,1.60636,1.60658,1.60595,1.60632,36800000.0
2005-02-18 17:55:00,1.60619,1.60624,1.60517,1.60595,48800000.0
2005-02-18 17:56:00,1.60595,1.60595,1.60558,1.60558,31400000.0
2005-02-18 17:57:00,1.60562,1.6061,1.60562,1.60586,35200000.0
2005-02-18 17:58:00,1.60596,1.60612,1.6057,1.60583,46700000.0
2005-02-18 17:59:00,1.60556,1.60584,1.60543,1.60543,44200000.0
2005-02-18 18:00:00,1.60591,1.60591,1.60509,1.60516,36000000.0
2005-02-18 18:01:00,1.60537,1.60562,1.60505,1.60524,48300000.0
2005-02-18 18:02:00,1.60568,1.60581,1.60561,1.60561,46500000.0
2005-02-18 18:03:00,1.60543,1.60567,1.60532,1.60534,33000000.0
2005-02-18 18:04:00,1.60573,1.60605,1.60573,1.60582,37200000.0
2005-02-18 18:05:00,1.60584,1.60584,1.60565,1.6058,27800000.0
2005-02-18 18:06:00,1.6058,1.60603,1.60553,1.60553,35400000.0
2005-02-18 18:07:00,1.60576,1.60576,1.60549,1.60559,45600000.0
2005-02-18 18:08:00,1.60545,1.60575,1.60545,1.60562,49800000.0
2005-02-18 18:09:00,1.60575,1.60593,1.6054,1.6054,37000000.0
2005-02-18 18:10:00,1.60535,1.60553,1.60527,1.60542,29400000.0
2005-02-18 18:11:00,1.60568,1.60581,1.60558,1.60579,47500000.0
2005-02-18 18:12:00,1.60588,1.60589,1.60563,1.60563,38000000.0
2005-02-18 18:13:00,1.60563,1.60589,1.60549,1.60582,54900000.0
2005-02-18 18:14:00,1.60535,1.6059,1.60535,1.60569,30500000.0
2005-02-18 18:15:00,1.60557,1.60569,1.60548,1.60567,34800000.0
2005-02-18 18:16:00,1.60556,1.6058,1.60535,1.60535,67100002.0
2005-02-18 18:17:00,1.60551,1.60567,1.60549,1.60551,42000000.0
2005-02-18 18:18:00,1.60568,1.60577,1.60532,1.60556,54800000.0
2005-02-18 18:19:00,1.60565,1.60568,1.60544,1.60559,26800000.0
2005-02-18 18:20:00,1.60573,1.60578,1.60538,1.60557,37800000.0
2005-02-18 18:21:00,1.60579,1.6058,1.60554,1.60561,41200000.0
2005-02-18 18:22:00,1.60561,1.60561,1.60538,1.60555,28000000.0
2005-02-18 18:23:00,1.60548,1.60563,1.6053,1.6053,37800000.0
2005-02-18 18:24:00,1.60551,1.60551,1.6052,1.60536,51100001.0
2005-02-18 18:25:00,1.60556,1.60556,1.60499,1.60515,25600000.0
2005-02-18 18:26:00,1.60531,1.60531,1.60487,1.60505,31600000.0
2005-02-18 18:27:00,1.60533,1.60585,1.6052,1.60583,72800000.0
2005-02-18 18:28:00,1.60578,1.60611,1.60568,1.60611,53200000.0
2005-02-18 18:29:00,1.60626,1.60651,1.60612,1.60612,30000000.0
2005-02-18 18:30:00,1.60629,1.60666,1.60629,1.60655,24600000.0
2005-02-18 18:31:00,1.60657,1.60674,1.60639,1.60658,31100000.0
2005-02-18 18:32:00,1.60683,1.60684,1.6063,1.60643,26800000.0
2005-02-18 18:33:00,1.6068,1.6068,1.60575,1.60575,43400000.0
2005-02-18 18:34:00,1.60602,1.60624,1.60579,1.60624,39800001.0
2005-02-18 18:35:00,1.60596,1.60629,1.60576,1.60629,39600000.0
2005-02-18 18:36:00,1.60583,1.6059,1.60535,1.60581,56100000.0
2005-02-18 18:37:00,1.60583,1.60651,1.60578,1.60651,42500000.0
2005-02-18 18:38:00,1.60628,1.60634,1.60601,1.60634,35600000.0
2005-02-18 18:39:00,1.60602,1.6061,1.60584,1.60584,24100000.0
2005-02-18 18:40:00,1.60573,1.60591,1.60552,1.60555,33500000.0
2005-02-18 18:41:00,1.60561,1.60594,1.60559,1.60594,18600000.0
2005-02-18 18:42:00,1.60604,1.60604,1.6057,1.606,32400000.0
2005-02-18 18:43:00,1.60595,1.60626,1.60595,1.60598,50900000.0
2005-02-18 18:44:00,1.60605,1.60622,1.60564,1.60564,22000000.0
2005-02-18 18:45:00,1.60584,1.60608,1.60584,1.60586,23200000.0
2005-02-18 18:46:00,1.60591,1.60591,1.60561,1.60561,30800000.0
2005-02-18 18:47:00,1.60608,1.60608,1.60579,1.60583,42400001.0
2005-02-18 18:48:00,1.60586,1.6064,1.60586,1.60621,39200001.0
2005-02-18 18:49:00,1.60625,1.60637,1.60607,1.60637,39800000.0
2005-02-18 18:50:00,1.6063,1.60653,1.60619,1.60642,42400000.0
2005-02-18 18:51:00,1.60664,1.60682,1.60652,1.60677,50600000.0
2005-02-18 18:52:00,1.60644,1.60674,1.60644,1.60664,47100000.0
2005-02-18 18:53:00,1.60673,1.60701,1.60673,1.60691,35800000.0
2005-02-18 18:54:00,1.60707,1.60739,1.60707,1.60725,36100000.0
2005-02-18 18:55:00,1.60749,1.60772,1.60709,1.60709,29400000.0
2005-02-18 18:56:00,1.60672,1.60701,1.60651,1.60651,34300000.0
2005-02-18 18:57:00,1.60675,1.60699,1.60666,1.60683,32700000.0
2005-02-18 18:58:00,1.60677,1.60687,1.6065,1.60652,56600000.0
2005-02-18 18:59:00,1.60709,1.6072,1.6067,1.60675,39800000.0
2005-02-18 19:00:00,1.60686,1.60709,1.60674,1.60681,49400001.0
2005-02-18 19:01:00,1.60702,1.60719,1.60661,1.60662,59600001.0
2005-02-18 19:02:00,1.6066,1.60682,1.60647,1.60682,25200000.0
2005-02-18 19:03:00,1.60667,1.60687,1.60641,1.60664,90200002.0
2005-02-18 19:04:00,1.60677,1.60687,1.6063,1.60661,41200000.0
2005-02-18 19:05:00,1.6066,1.60676,1.60644,1.6065,37600000.0
2005-02-18 19:06:00,1.60661,1.60662,1.6064,1.60658,36000000.0
2005-02-18 19:07:00,1.60655,1.60675,1.60646,1.60667,39800000.0
2005-02-18 19:08:00,1.60651,1.60663,1.6063,1.60637,46400001.0
2005-02-18 19:09:00,1.60629,1.60632,1.60613,1.60613,37400000.0
2005-02-18 19:10:00,1.60637,1.60637,1.60571,1.60571,43400000.0
2005-02-18 19:11:00,1.6061,1.60658,1.60607,1.60652,67300002.0
2005-02-18 19:12:00,1.60622,1.60659,1.60622,1.60643,22800000.0
2005-02-18 19:13:00,1.60634,1.60639,1.60612,1.60628,55900001.0
2005-02-18 19:14:00,1.60605,1.60639,1.60605,1.60634,35200000.0
2005-02-18 19:15:00,1.60621,1.60621,1.60573,1.60613,47200000.0
2005-02-18 19:16:00,1.60613,1.6064,1.6061,1.60633,42400000.0
2005-02-18 19:17:00,1.60627,1.60648,1.60608,1.60613,46600000.0
2005-02-18 19:18:00,1.60615,1.60626,1.60596,1.60626,28000000.0
2005-02-18 19:19:00,1.60599,1.60613,1.60569,1.60593,36600000.0
2005-02-18 19:20:00,1.60575,1.60617,1.60575,1.60602,45000000.0
2005-02-18 19:21:00,1.60588,1.60611,1.60585,1.60604,26300000.0
2005-02-18 19:22:00,1.60597,1.60609,1.60583,1.60597,38500000.0
2005-02-18 19:23:00,1.60562,1.60584,1.60537,1.60582,50000000.0
2005-02-18 19:24:00,1.60589,1.60589,1.6055,1.60565,42200000.0
2005-02-18 19:25:00,1.60602,1.60602,1.6056,1.60582,45000000.0
2005-02-18 19:26:00,1.6057,1.60638,1.6057,1.60612,32600000.0
2005-02-18 19:27:00,1.60629,1.60708,1.60629,1.60708,26800000.0
2005-02-18 19:28:00,1.6065,1.60689,1.60648,1.60664,41000000.0
2005-02-18 19:29:00,1.60623,1.6068,1.60621,1.60671,19000000.0
2005-02-18 19:30:00,1.60677,1.60703,1.60654,1.60666,33800000.0
2005-02-18 19:31:00,1.60697,1.607,1.60661,1.60676,51100000.0
2005-02-18 19:32:00,1.60661,1.60682,1.60643,1.60681,56200000.0
2005-02-18 19:33:00,1.60684,1.60688,1.60662,1.60673,34600000.0
2005-02-18 19:34:00,1.60677,1.60681,1.60657,1.60664,23600000.0
2005-02-18 19:35:00,1.60665,1.60683,1.60644,1.60683,44700000.0
2005-02-18 19:36:00,1.60654,1.60661,1.60627,1.60659,45900001.0
2005-02-18 19:37:00,1.60693,1.60693,1.60592,1.60592,26400000.0
2005-02-18 19:38:00,1.60578,1.60622,1.60578,1.60593,30600000.0
2005-02-18 19:39:00,1.60599,1.60612,1.60581,1.60612,40000000.0
2005-02-18 19:40:00,1.6059,1.60608,1.60583,1.60608,48200000.0
2005-02-18 19:41:00,1.60593,1.6061,1.60565,1.6061,30600000.0
2005-02-18 19:42:00,1.60604,1.60612,1.60578,1.60602,50500000.0
2005-02-18 19:43:00,1.60614,1.60614,1.60574,1.60574,26800000.0
2005-02-18 19:44:00,1.60564,1.60606,1.60564,1.60575,52000000.0
2005-02-18 19:45:00,1.60583,1.60602,1.60583,1.60586,49000000.0
2005-02-18 19:46:00,1.60598,1.60598,1.60526,1.60526,48600000.0
2005-02-18 19:47:00,1.60562,1.60583,1.60556,1.60573,34700000.0
2005-02-18 19:48:00,1.60587,1.60587,1.60565,1.60565,47900000.0
2005-02-18 19:49:00,1.60561,1.60573,1.60558,1.60565,30200000.0
2005-02-18 19:50:00,1.60596,1.60596,1.60554,1.60565,49700000.0
2005-02-18 19:51:00,1.60567,1.60584,1.60564,1.60584,43400000.0
2005-02-18 19:52:00,1.60597,1.60657,1.60597,1.60655,29400000.0
2005-02-18 19:53:00,1.6064,1.60659,1.60621,1.60659,43000000.0
2005-02-18 19:54:00,1.60658,1.6071,1.60637,1.60709,30200000.0
2005-02-18 19:55:00,1.60691,1.60704,1.60637,1.60659,42100000.0
2005-02-18 19:56:00,1.60681,1.60699,1.60666,1.60682,27400000.0
2005-02-18 19:57:00,1.60683,1.60691,1.60668,1.60682,23000000.0
2005-02-18 19:58:00,1.60705,1.60727,1.60669,1.60704,31500000.0
2005-02-18 19:59:00,1.60775,1.60808,1.60765,1.60783,30200000.0
2005-02-18 20:00:00,1.60821,1.60838,1.60769,1.60769,54800000.0
2005-02-18 20:01:00,1.60822,1.60822,1.60774,1.60774,72100001.0
2005-02-18 20:02:00,1.60766,1.60766,1.60733,1.60736,41200000.0
2005-02-18 20:03:00,1.6074,1.6074,1.60693,1.60705,23400000.0
2005-02-18 20:04:00,1.60737,1.60748,1.60694,1.60716,40300000.0
2005-02-18 20:05:00,1.60722,1.60752,1.60722,1.60728,30200000.0
2005-02-18 20:06:00,1.60718,1.60747,1.60708,1.60708,27400000.0
2005-02-18 20:07:00,1.60701,1.60736,1.60701,1.60716,28000000.0
2005-02-18 20:08:00,1.60726,1.60726,1.60685,1.60717,45100000.0
2005-02-18 20:09:00,1.60732,1.60737,1.60714,1.60719,26000000.0
2005-02-18 20:10:00,1.60702,1.60748,1.60697,1.60716,48800001.0
2005-02-18 20:11:00,1.6072,1.60729,1.60708,1.60729,25800000.0
2005-02-18 20:12:00,1.60745,1.60745,1.6069,1.6074,50800000.0
2005-02-18 20:13:00,1.60736,1.60736,1.60716,1.60722,45600001.0
2005-02-18 20:14:00,1.60714,1.60757,1.60674,1.60699,40000000.0
2005-02-18 20:15:00,1.60715,1.60715,1.60677,1.60696,37600000.0
2005-02-18 20:16:00,1.60688,1.6072,1.60679,1.60679,47300000.0
2005-02-18 20:17:00,1.60698,1.60712,1.60669,1.60696,46000000.0
2005-02-18 20:18:00,1.60709,1.60709,1.60662,1.60667,40200000.0
2005-02-18 20:19:00,1.60678,1.60678,1.60652,1.60676,60400000.0
2005-02-18 20:20:00,1.60683,1.60684,1.60663,1.60679,49600000.0
2005-02-18 20:21:00,1.60658,1.60675,1.60658,1.60672,40000000.0
2005-02-18 20:22:00,1.6068,1.6069,1.60649,1.60679,22800000.0
2005-02-18 20:23:00,1.6069,1.60729,1.60684,1.60698,62600000.0
2005-02-18 20:24:00,1.60752,1.60752,1.60725,1.60731,23400000.0
2005-02-18 20:25:00,1.6076,1.6076,1.60718,1.6073,38500000.0
2005-02-18 20:26:00,1.60763,1.60774,1.60732,1.60753,37900000.0
2005-02-18 20:27:00,1.60777,1.60785,1.60739,1.60752,34400000.0
2005-02-18 20:28:00,1.60752,1.60791,1.60749,1.60791,28200000.0
2005-02-18 20:29:00,1.60797,1.60825,1.60738,1.60825,30200000.0
2005-02-18 20:30:00,1.60825,1.60832,1.60801,1.60832,30000000.0
2005-02-18 20:31:00,1.60823,1.60833,1.60769,1.60822,58200001.0
2005-02-18 20:32:00,1.6081,1.6081,1.60762,1.60806,39600000.0
2005-02-18 20:33:00,1.60814,1.60814,1.60768,1.60787,38600000.0
2005-02-18 20:34:00,1.60763,1.6079,1.60762,1.6079,33800000.0
2005-02-18 20:35:00,1.60783,1.60797,1.60754,1.60754,37200000.0
2005-02-18 20:36:00,1.60768,1.60789,1.60743,1.60756,62400000.0
2005-02-18 20:37:00,1.60772,1.6078,1.6075,1.60757,38800000.0
2005-02-18 20:38:00,1.60768,1.60768,1.60732,1.6074,35000000.0
2005-02-18 20:39:00,1.60722,1.60742,1.60698,1.60702,47200000.0
2005-02-18 20:40:00,1.6073,1.60758,1.60727,1.60749,26000000.0
2005-02-18 20:41:00,1.60745,1.60772,1.60733,1.60772,68600001.0
2005-02-18 20:42:00,1.60786,1.60811,1.60764,1.60811,48200000.0
2005-02-18 20:43:00,1.60812,1.60833,1.60792,1.60792,31000000.0
2005-02-18 20:44:00,1.60827,1.60829,1.60787,1.60829,38400000.0
2005-02-18 20:45:00,1.60816,1.60823,1.60801,1.60802,26000000.0
2005-02-18 20:46:00,1.60839,1.6089,1.60828,1.60878,49900000.0
2005-02-18 20:47:00,1.60896,1.60896,1.6083,1.60858,37800000.0
2005-02-18 20:48:00,1.60854,1.60854,1.60828,1.60835,46500001.0
2005-02-18 20:49:00,1.60857,1.60867,1.60857,1.60864,25000000.0
2005-02-18 20:50:00,1.60851,1.60851,1.60823,1.60831,25600000.0
2005-02-18 20:51:00,1.60808,1.60823,1.60802,1.60809,20600000.0
2005-02-18 20:52:00,1.60824,1.60834,1.60815,1.60821,25600000.0
2005-02-18 20:53:00,1.60816,1.60845,1.60814,1.60834,28600000.0
2005-02-18 20:54:00,1.60809,1.60961,1.60809,1.60961,39600000.0
2005-02-18 20:55:00,1.60945,1.60952,1.60917,1.60946,35200000.0
2005-02-18 20:56:00,1.60954,1.60968,1.60937,1.60968,40000000.0
2005-02-18 20:57:00,1.6097,1.6097,1.60913,1.60913,23600000.0
2005-02-18 20:58:00,1.60911,1.60911,1.60779,1.60897,48600000.0
2005-02-18 20:59:00,1.60902,1.60902,1.60861,1.60874,37200000.0
2005-02-18 21:00:00,1.60881,1.60886,1.60836,1.60855,22200000.0
2005-02-18 21:01:00,1.60861,1.60891,1.60785,1.60785,26600000.0
2005-02-18 21:02:00,1.60836,1.60862,1.60814,1.60847,44800000.0
2005-02-18 21:03:00,1.60816,1.60828,1.60764,1.60809,30600000.0
2005-02-18 21:04:00,1.60831,1.60832,1.60815,1.6082,31800000.0
2005-02-18 21:05:00,1.60818,1.60852,1.60811,1.6084,35600000.0
2005-02-18 21:06:00,1.60832,1.60873,1.60821,1.60873,51000000.0
2005-02-18 21:07:00,1.60877,1.60877,1.60835,1.60857,33000000.0
2005-02-18 21:08:00,1.60852,1.60863,1.60822,1.60822,34900000.0
2005-02-18 21:09:00,1.60823,1.60824,1.60776,1.60789,30400000.0
2005-02-18 21:10:00,1.60703,1.60703,1.60671,1.60692,40400000.0
2005-02-18 21:11:00,1.60656,1.60704,1.60638,1.60704,45300000.0
2005-02-18 21:12:00,1.60719,1.60719,1.60685,1.60692,54900000.0
2005-02-18 21:13:00,1.6073,1.60734,1.60692,1.607,46400000.0
2005-02-18 21:14:00,1.60695,1.60709,1.60656,1.60656,54000000.0
2005-02-18 21:15:00,1.60653,1.60702,1.60653,1.60699,28800000.0
2005-02-18 21:16:00,1.60692,1.60724,1.60688,1.60699,25800000.0
2005-02-18 21:17:00,1.60707,1.60708,1.60652,1.60652,41400000.0
2005-02-18 21:18:00,1.60713,1.60715,1.60675,1.60704,32600000.0
2005-02-18 21:19:00,1.60741,1.60744,1.6071,1.60718,39700000.0
2005-02-18 21:20:00,1.60721,1.60743,1.60707,1.60708,33000000.0
2005-02-18 21:21:00,1.60695,1.60732,1.60695,1.60704,23400000.0
2005-02-18 21:22:00,1.60675,1.60726,1.60675,1.60696,34800000.0
2005-02-18 21:23:00,1.60692,1.60705,1.60646,1.60646,51200000.0
2005-02-18 21:24:00,1.60685,1.60722,1.60679,1.60697,38600000.0
2005-02-18 21:25:00,1.60715,1.60731,1.60687,1.60687,34000000.0
2005-02-18 21:26:00,1.6073,1.60747,1.60712,1.60725,40800001.0
2005-02-18 21:27:00,1.6073,1.60745,1.6073,1.60734,32600000.0
2005-02-18 21:28:00,1.60757,1.60786,1.60757,1.6076,34000000.0
2005-02-18 21:29:00,1.60782,1.60795,1.60773,1.60775,29200000.0
2005-02-18 21:30:00,1.60772,1.60774,1.60753,1.60753,31400000.0
2005-02-18 21:31:00,1.60809,1.6081,1.60793,1.60806,23400000.0
2005-02-18 21:32:00,1.60836,1.60838,1.60819,1.6082,31200000.0
2005-02-18 21:33:00,1.6083,1.60853,1.60819,1.60831,24600000.0
2005-02-18 21:34:00,1.6083,1.60842,1.6082,1.60825,30200000.0
2005-02-18 21:35:00,1.60808,1.60831,1.60772,1.60831,25600000.0
2005-02-18 21:36:00,1.60824,1.60824,1.60769,1.60797,48500000.0
2005-02-18 21:37:00,1.60802,1.60828,1.608,1.608,34200000.0
2005-02-18 21:38:00,1.60801,1.60802,1.6079,1.60792,31100000.0
2005-02-18 21:39:00,1.60794,1.60832,1.60794,1.60832,38500000.0
2005-02-18 21:40:00,1.60814,1.60825,1.60802,1.60805,41200000.0
2005-02-18 21:41:00,1.60785,1.60785,1.60721,1.60764,36400000.0
2005-02-18 21:42:00,1.60762,1.60773,1.60746,1.60746,30600000.0
2005-02-18 21:43:00,1.60772,1.60798,1.60746,1.60798,33900000.0
2005-02-18 21:44:00,1.60784,1.60836,1.60761,1.60818,54400001.0
2005-02-18 21:45:00,1.60739,1.6081,1.60724,1.60804,52700000.0
2005-02-18 21:46:00,1.60821,1.60833,1.60784,1.60802,31200000.0
2005-02-18 21:47:00,1.60794,1.60806,1.60784,1.60784,23600000.0
2005-02-18 21:48:00,1.60806,1.6083,1.60791,1.60803,52300000.0
2005-02-18 21:49:00,1.60811,1.60828,1.60808,1.60808,36800000.0
2005-02-18 21:50:00,1.60829,1.60875,1.60808,1.60808,29200000.0
2005-02-18 21:51:00,1.60882,1.60896,1.6082,1.60847,49500000.0
2005-02-18 21:52:00,1.60866,1.60888,1.60866,1.60888,55100000.0
2005-02-18 21:53:00,1.60887,1.60887,1.60862,1.60862,47200000.0
2005-02-18 21:54:00,1.60857,1.60882,1.60841,1.60882,63000001.0
2005-02-18 21:55:00,1.6087,1.60892,1.60866,1.60874,34200000.0
2005-02-18 21:56:00,1.60886,1.60897,1.60868,1.60892,41800000.0
2005-02-18 21:57:00,1.60928,1.60964,1.60874,1.60883,38600000.0
2005-02-18 21:58:00,1.609,1.60918,1.60888,1.60896,30100000.0
2005-02-18 21:59:00,1.60889,1.6091,1.60886,1.60888,36000000.0
2005-02-18 22:00:00,1.60956,1.60956,1.60879,1.60898,50200000.0
2005-02-18 22:01:00,1.60877,1.60918,1.60877,1.60901,43800000.0
2005-02-18 22:02:00,1.60898,1.60898,1.60875,1.60882,58600001.0
2005-02-18 22:03:00,1.60911,1.60911,1.60874,1.60904,36000001.0
2005-02-18 22:04:00,1.6091,1.6093,1.60893,1.60919,33000000.0
2005-02-18 22:05:00,1.60892,1.60894,1.6085,1.60864,37600000.0
2005-02-18 22:06:00,1.60864,1.60869,1.60828,1.60853,65300000.0
2005-02-18 22:07:00,1.60847,1.60901,1.60847,1.60884,38800000.0
2005-02-18 22:08:00,1.60857,1.60933,1.60857,1.60933,21200000.0
2005-02-18 22:09:00,1.60942,1.6096,1.60922,1.60942,41700000.0
2005-02-18 22:10:00,1.6091,1.6099,1.6088,1.6098,37600000.0
2005-02-18 22:11:00,1.60947,1.60968,1.60943,1.60944,37600000.0
2005-02-18 22:12:00,1.60952,1.6096,1.6094,1.6094,33200000.0
2005-02-18 22:13:00,1.6095,1.6096,1.6095,1.60955,75800003.0
2005-02-18 22:14:00,1.60923,1.6095,1.60878,1.60878,53000000.0
2005-02-18 22:15:00,1.60898,1.60911,1.60876,1.60885,30500000.0
2005-02-18 22:16:00,1.60887,1.60934,1.60887,1.60909,39200000.0
2005-02-18 22:17:00,1.6101,1.6102,1.61,1.6101,40300000.0
2005-02-18 22:18:00,1.60947,1.60951,1.60929,1.6093,40300000.0
2005-02-18 22:19:00,1.60923,1.60941,1.60922,1.60925,28000000.0
2005-02-18 22:20:00,1.60933,1.60953,1.60925,1.60947,43200000.0
2005-02-18 22:21:00,1.6094,1.60961,1.60918,1.6095,29400000.0
2005-02-18 22:22:00,1.60965,1.60965,1.60931,1.60931,43100000.0
2005-02-18 22:23:00,1.6095,1.60963,1.60938,1.60961,25400000.0
2005-02-18 22:24:00,1.60964,1.60994,1.60949,1.60994,42300000.0
2005-02-18 22:25:00,1.60956,1.60973,1.60953,1.60953,38400000.0
2005-02-18 22:26:00,1.6092,1.60959,1.6092,1.60959,25800000.0
2005-02-18 22:27:00,1.60968,1.60991,1.60932,1.60971,59000000.0
2005-02-18 22:28:00,1.60956,1.60978,1.60955,1.60973,41000000.0
2005-02-18 22:29:00,1.60979,1.60985,1.6096,1.60971,27800000.0
2005-02-18 22:30:00,1.6096,1.6097,1.6095,1.6096,28400000.0
2005-02-18 22:31:00,1.60962,1.60962,1.60874,1.60949,28400000.0
2005-02-18 22:32:00,1.60957,1.60965,1.60931,1.60965,53200000.0
2005-02-18 22:33:00,1.60929,1.60967,1.60929,1.6096,41200000.0
2005-02-18 22:34:00,1.60974,1.60988,1.60899,1.60899,48800000.0
2005-02-18 22:35:00,1.60991,1.60995,1.60967,1.60988,33000000.0
2005-02-18 22:36:00,1.60967,1.60983,1.60891,1.60891,44800000.0
2005-02-18 22:37:00,1.60942,1.60953,1.60934,1.60945,52000000.0
2005-02-18 22:38:00,1.60914,1.60932,1.60891,1.60932,23000000.0
2005-02-18 22:39:00,1.6094,1.60948,1.60905,1.60905,27400000.0
2005-02-18 22:40:00,1.60904,1.60918,1.60868,1.60868,45800000.0
2005-02-18 22:41:00,1.60919,1.60944,1.60904,1.60944,40200000.0
2005-02-18 22:42:00,1.60943,1.60943,1.60889,1.60893,36500000.0
2005-02-18 22:43:00,1.60897,1.60931,1.60897,1.6092,40600001.0
2005-02-18 22:44:00,1.60904,1.60918,1.60889,1.60913,39600000.0
2005-02-18 22:45:00,1.60914,1.60953,1.60911,1.60953,16600000.0
2005-02-18 22:46:00,1.60887,1.60928,1.60852,1.60923,20600000.0
2005-02-18 22:47:00,1.60939,1.60939,1.6084,1.6084,31400000.0
2005-02-18 22:48:00,1.60811,1.60889,1.60811,1.60886,38000000.0
2005-02-18 22:49:00,1.60909,1.60934,1.60884,1.60897,33400000.0
2005-02-18 22:50:00,1.60901,1.60911,1.60863,1.60863,17800000.0
2005-02-18 22:51:00,1.6089,1.60913,1.60887,1.60913,25400000.0
2005-02-18 22:52:00,1.60774,1.60774,1.60222,1.60571,32600000.0
2005-02-18 22:53:00,1.60656,1.60656,1.60096,1.60096,46600000.0
2005-02-18 22:54:00,1.60246,1.60808,1.60246,1.60806,35600000.0
2005-02-18 22:55:00,1.60793,1.60793,1.60709,1.60745,25600000.0
2005-02-18 22:56:00,1.60795,1.60816,1.6077,1.60816,44300000.0
2005-02-18 22:57:00,1.60831,1.60833,1.60781,1.60781,29200000.0
2005-02-18 22:58:00,1.60813,1.60823,1.60754,1.60754,21800000.0
2005-02-18 22:59:00,1.60855,1.60855,1.60773,1.60842,35200000.0
2005-02-18 23:00:00,1.60856,1.60874,1.60834,1.60834,40200000.0
2005-02-18 23:01:00,1.60842,1.60884,1.60836,1.60884,40800000.0
2005-02-18 23:02:00,1.60858,1.60875,1.60851,1.60858,30400000.0
2005-02-18 23:03:00,1.60877,1.60895,1.60857,1.60857,45800000.0
2005-02-18 23:04:00,1.60862,1.60909,1.60862,1.60906,33200000.0
2005-02-18 23:05:00,1.60899,1.60921,1.60891,1.60901,40000000.0
2005-02-18 23:06:00,1.60908,1.60919,1.60868,1.60895,48400000.0
2005-02-18 23:07:00,1.6091,1.60941,1.60891,1.60895,37600000.0
2005-02-18 23:08:00,1.60895,1.60895,1.60834,1.6085,25400000.0
2005-02-18 23:09:00,1.60922,1.60932,1.60857,1.60857,35400000.0
2005-02-18 23:10:00,1.60862,1.60939,1.60861,1.60864,40200000.0
2005-02-18 23:11:00,1.60965,1.60969,1.60944,1.60952,45000000.0
2005-02-18 23:12:00,1.60986,1.60986,1.6091,1.60914,37600000.0
2005-02-18 23:13:00,1.60849,1.60917,1.60849,1.60902,32600000.0
2005-02-18 23:14:00,1.60933,1.60959,1.60933,1.60942,31500000.0
2005-02-18 23:15:00,1.60941,1.60972,1.60895,1.6096,61800001.0
2005-02-18 23:16:00,1.60952,1.60952,1.60924,1.60924,25600000.0
2005-02-18 23:17:00,1.60931,1.60949,1.60931,1.60939,34000000.0
2005-02-18 23:18:00,1.61,1.61003,1.60915,1.60963,60900000.0
2005-02-18 23:19:00,1.60967,1.60988,1.60965,1.60982,51200000.0
2005-02-18 23:20:00,1.60975,1.60998,1.60946,1.60989,43300000.0
2005-02-18 23:21:00,1.60986,1.61005,1.60979,1.60979,22400000.0
2005-02-18 23:22:00,1.60979,1.60998,1.60958,1.60988,45800000.0
2005-02-18 23:23:00,1.60969,1.60971,1.60938,1.60944,45800000.0
2005-02-18 23:24:00,1.6095,1.60962,1.60942,1.60943,33800000.0
2005-02-18 23:25:00,1.60957,1.60975,1.6095,1.6095,53000000.0
2005-02-18 23:26:00,1.60957,1.60957,1.60928,1.6093,24000000.0
2005-02-18 23:27:00,1.60904,1.60917,1.60904,1.60904,64000002.0
2005-02-18 23:28:00,1.60901,1.60924,1.60889,1.60889,51800000.0
2005-02-18 23:29:00,1.60908,1.60934,1.60874,1.60934,47200000.0
2005-02-18 23:30:00,1.60896,1.60937,1.60896,1.60937,42800000.0
2005-02-18 23:31:00,1.60944,1.60949,1.60914,1.60949,27600000.0
2005-02-18 23:32:00,1.6089,1.60916,1.6089,1.60916,39800000.0
2005-02-18 23:33:00,1.60904,1.60937,1.60904,1.60933,29000000.0
2005-02-18 23:34:00,1.60937,1.6095,1.60923,1.60923,36200000.0
2005-02-21 00:00:00,1.6077,1.6077,1.6077,1.6077,61200000.0
2005-02-21 00:01:00,1.6078,1.6078,1.6078,1.6078,61200000.0
2005-02-21 00:02:00,1.60578,1.60578,1.60519,1.60549,61200000.0
2005-02-21 00:03:00,1.60535,1.60552,1.60535,1.60542,35200000.0
2005-02-21 00:04:00,1.6055,1.6056,1.6055,1.60557,38000000.0
2005-02-21 00:05:00,1.60559,1.60565,1.60536,1.60536,45200000.0
2005-02-21 00:06:00,1.60544,1.60571,1.60544,1.60571,49200001.0
2005-02-21 00:07:00,1.60554,1.60567,1.60545,1.60556,47100000.0
2005-02-21 00:12:00,1.6077,1.6077,1.6077,1.6077,20400000.0
2005-02-21 00:13:00,1.6078,1.6078,1.6078,1.6078,20400000.0
2005-02-21 00:15:00,1.6081,1.6081,1.6081,1.6081,20400000.0
2005-02-21 00:16:00,1.6081,1.6081,1.608,1.608,20400000.0
2005-02-21 00:17:00,1.6078,1.6078,1.6078,1.6078,20400000.0
2005-02-21 00:18:00,1.608,1.608,1.6078,1.608,20400000.0
2005-02-21 00:19:00,1.608,1.608,1.608,1.608,20400000.0
2005-02-21 00:20:00,1.6083,1.6083,1.6083,1.6083,20400000.0
2005-02-21 00:21:00,1.6082,1.6082,1.6082,1.6082,20400000.0
2005-02-21 00:25:00,1.6082,1.6082,1.6082,1.6082,20400000.0
2005-02-21 00:26:00,1.6082,1.6082,1.6082,1.6082,20400000.0
2005-02-21 00:27:00,1.6082,1.6082,1.6082,1.6082,20400000.0
2005-02-21 00:29:00,1.6083,1.6083,1.6083,1.6083,20400000.0
2005-02-21 00:30:00,1.6083,1.6083,1.6083,1.6083,20400000.0
2005-02-21 00:31:00,1.6084,1.6084,1.6084,1.6084,20400000.0
2005-02-21 00:32:00,1.6084,1.6084,1.6084,1.6084,20400000.0
2005-02-21 00:33:00,1.60585,1.60604,1.60562,1.60604,20400000.0
2005-02-21 00:34:00,1.6084,1.6084,1.6084,1.6084,44800000.0
2005-02-21 00:35:00,1.6086,1.6087,1.6085,1.6087,44800000.0
2005-02-21 00:39:00,1.6088,1.6088,1.6088,1.6088,44800000.0
2005-02-21 00:40:00,1.6085,1.6089,1.6085,1.6089,44800000.0
2005-02-21 00:42:00,1.609,1.609,1.609,1.609,44800000.0
2005-02-21 00:43:00,1.609,1.609,1.609,1.609,44800000.0
2005-02-21 00:44:00,1.6088,1.6089,1.6088,1.6089,44800000.0
2005-02-21 00:45:00,1.6092,1.6092,1.6092,1.6092,44800000.0
2005-02-21 00:46:00,1.609,1.609,1.609,1.609,44800000.0
2005-02-21 00:47:00,1.6088,1.6088,1.6088,1.6088,44800000.0
2005-02-21 00:48:00,1.6085,1.6085,1.6085,1.6085,44800000.0
2005-02-21 00:49:00,1.6085,1.6085,1.6085,1.6085,44800000.0
2005-02-21 00:52:00,1.6085,1.6085,1.6085,1.6085,44800000.0
2005-02-21 00:53:00,1.6088,1.6088,1.6088,1.6088,44800000.0
2005-02-21 00:56:00,1.60609,1.60687,1.60609,1.60682,44800000.0
2005-02-21 00:58:00,1.6088,1.6088,1.6088,1.6088,72200000.0
2005-02-21 00:59:00,1.6089,1.6089,1.6088,1.6089,72200000.0
2005-02-21 01:00:00,1.6069,1.6069,1.60645,1.60645,72200000.0
2005-02-21 01:01:00,1.60632,1.60658,1.60628,1.60646,50300000.0
2005-02-21 01:02:00,1.6074,1.60766,1.60714,1.60714,62000000.0
2005-02-21 01:03:00,1.60755,1.60755,1.60666,1.60682,29200000.0
2005-02-21 01:04:00,1.60704,1.6072,1.60704,1.6072,38700000.0
2005-02-21 01:05:00,1.60721,1.60721,1.60678,1.60678,34200000.0
2005-02-21 01:06:00,1.60686,1.60712,1.60681,1.60712,35200000.0
2005-02-21 01:07:00,1.60726,1.60729,1.60692,1.60697,33900000.0
2005-02-21 01:08:00,1.60711,1.60727,1.60682,1.60682,35200000.0
2005-02-21 01:09:00,1.6088,1.6088,1.6088,1.6088,24200000.0
2005-02-21 01:10:00,1.60709,1.60717,1.60679,1.60702,24200000.0
2005-02-21 01:11:00,1.60695,1.60717,1.60695,1.60717,50000000.0
2005-02-21 01:12:00,1.60699,1.60711,1.6067,1.60696,26000000.0
2005-02-21 01:13:00,1.60746,1.60758,1.60714,1.60758,41600000.0
2005-02-21 01:14:00,1.60746,1.60761,1.60728,1.60746,33700000.0
2005-02-21 01:15:00,1.60754,1.60765,1.6073,1.60754,30600000.0
2005-02-21 01:16:00,1.6075,1.60769,1.60719,1.60719,44000000.0
2005-02-21 01:17:00,1.60724,1.6075,1.60715,1.60749,43000000.0
2005-02-21 01:18:00,1.60771,1.60772,1.60729,1.60759,26600000.0
2005-02-21 01:19:00,1.60742,1.60762,1.60736,1.60752,22600000.0
2005-02-21 01:20:00,1.60754,1.60776,1.60719,1.60775,38000000.0
2005-02-21 01:21:00,1.60756,1.6079,1.60756,1.60771,31000000.0
2005-02-21 01:22:00,1.6077,1.60781,1.60758,1.60766,24400000.0
2005-02-21 01:23:00,1.60757,1.60773,1.60744,1.60744,47900000.0
2005-02-21 01:24:00,1.60775,1.60783,1.60763,1.60778,25200000.0
2005-02-21 01:25:00,1.60768,1.60777,1.60734,1.60762,46300000.0
2005-02-21 01:26:00,1.60757,1.60775,1.60749,1.6077,32700000.0
2005-02-21 01:27:00,1.60773,1.60781,1.60758,1.60781,15800000.0
2005-02-21 01:28:00,1.6082,1.6082,1.6076,1.6077,26600000.0
2005-02-21 01:29:00,1.60775,1.60777,1.60767,1.60771,26600000.0
2005-02-21 01:30:00,1.60796,1.60808,1.60765,1.6079,34200000.0
2005-02-21 01:31:00,1.60774,1.60795,1.60765,1.60795,31600000.0
2005-02-21 01:32:00,1.60783,1.60801,1.60771,1.60787,35200000.0
2005-02-21 01:33:00,1.60799,1.60815,1.60791,1.60806,21000000.0
2005-02-21 01:34:00,1.60795,1.60796,1.6075,1.60789,35400000.0
2005-02-21 01:35:00,1.60806,1.60833,1.60773,1.60773,53500000.0
2005-02-21 01:36:00,1.60787,1.60797,1.60787,1.60788,46900000.0
2005-02-21 01:37:00,1.6077,1.6077,1.6077,1.6077,45200000.0
2005-02-21 01:38:00,1.60842,1.60859,1.60831,1.60852,45200000.0
2005-02-21 01:39:00,1.60843,1.60863,1.60816,1.60858,46400000.0
2005-02-21 01:40:00,1.60831,1.60865,1.60824,1.60858,23200000.0
2005-02-21 01:41:00,1.60837,1.60868,1.60832,1.60854,39900000.0
2005-02-21 01:42:00,1.6085,1.60856,1.60828,1.60843,42500000.0
2005-02-21 01:43:00,1.60845,1.60858,1.60802,1.60847,28000000.0
2005-02-21 01:44:00,1.60838,1.60844,1.6081,1.60844,23800000.0
2005-02-21 01:45:00,1.60845,1.60857,1.60837,1.60847,38600000.0
2005-02-21 01:46:00,1.60845,1.60861,1.60824,1.60834,36800001.0
2005-02-21 01:47:00,1.60833,1.60844,1.6081,1.6081,35000000.0
2005-02-21 01:48:00,1.60818,1.60821,1.60762,1.60762,30400000.0
2005-02-21 01:49:00,1.60793,1.60802,1.60737,1.60781,18600000.0
2005-02-21 01:50:00,1.6079,1.60803,1.60754,1.60795,32000000.0
2005-02-21 01:51:00,1.6079,1.6079,1.60747,1.60747,24600000.0
2005-02-21 01:52:00,1.60774,1.60775,1.60754,1.60754,35200000.0
2005-02-21 01:53:00,1.60767,1.60794,1.60764,1.60766,47000000.0
2005-02-21 01:54:00,1.6077,1.60804,1.6077,1.60804,57500001.0
2005-02-21 01:55:00,1.60796,1.60804,1.60782,1.60782,29200000.0
2005-02-21 01:56:00,1.60794,1.60801,1.60777,1.60777,38000000.0
2005-02-21 01:57:00,1.60783,1.60807,1.6078,1.60785,27000000.0
2005-02-21 01:58:00,1.60798,1.60811,1.6076,1.60779,28400000.0
2005-02-21 01:59:00,1.60811,1.60826,1.60809,1.60816,36400000.0
2005-02-21 02:00:00,1.6082,1.60838,1.60791,1.60791,43000001.0
2005-02-21 02:01:00,1.60782,1.60803,1.60781,1.60803,59800000.0
2005-02-21 02:02:00,1.60808,1.60845,1.60808,1.60817,96200000.0
2005-02-21 02:03:00,1.60818,1.60831,1.60817,1.60831,81600000.0
2005-02-21 02:04:00,1.60841,1.60857,1.60815,1.60815,45200000.0
2005-02-21 02:05:00,1.60818,1.6083,1.60817,1.6083,76300000.0
2005-02-21 02:06:00,1.60851,1.60856,1.60819,1.60853,96400000.0
2005-02-21 02:07:00,1.60849,1.60851,1.6079,1.60851,216500001.0
2005-02-21 02:08:00,1.60848,1.60853,1.60846,1.60846,56100000.0
2005-02-21 02:09:00,1.60834,1.60848,1.60801,1.60837,168900000.0
2005-02-21 02:10:00,1.60798,1.60818,1.60734,1.60734,125800000.0
2005-02-21 02:11:00,1.60738,1.60776,1.60738,1.60776,27400000.0
2005-02-21 02:12:00,1.60776,1.6078,1.6076,1.6078,90200001.0
2005-02-21 02:13:00,1.60778,1.60799,1.60778,1.60795,44700000.0
2005-02-21 02:14:00,1.60795,1.60799,1.6076,1.60794,145000000.0
2005-02-21 02:15:00,1.60772,1.608,1.60755,1.60762,230600000.0
2005-02-21 02:16:00,1.60792,1.60806,1.60779,1.60804,54300000.0
2005-02-21 02:17:00,1.60789,1.60813,1.60745,1.60757,193200000.0
2005-02-21 02:18:00,1.60761,1.60769,1.60708,1.60767,40800000.0
2005-02-21 02:19:00,1.60788,1.60804,1.60773,1.60777,37400000.0
2005-02-21 02:20:00,1.6078,1.6079,1.6078,1.6079,48100000.0
2005-02-21 02:21:00,1.6078,1.60807,1.60779,1.60797,48100000.0
2005-02-21 02:22:00,1.6083,1.6083,1.6083,1.6083,37400000.0
2005-02-21 02:23:00,1.60792,1.6081,1.60784,1.60784,37400000.0
2005-02-21 02:24:00,1.60778,1.60796,1.60771,1.60794,31800000.0
2005-02-21 02:25:00,1.60739,1.60739,1.60616,1.60616,133000001.0
2005-02-21 02:26:00,1.6058,1.60645,1.6058,1.60645,105600000.0
2005-02-21 02:27:00,1.60705,1.60712,1.60693,1.60693,49600000.0
2005-02-21 02:28:00,1.60743,1.60771,1.60726,1.6074,34000000.0
2005-02-21 02:29:00,1.60737,1.60748,1.6072,1.60748,35600000.0
2005-02-21 02:30:00,1.60748,1.60751,1.60731,1.60739,36800000.0
2005-02-21 02:31:00,1.60717,1.60733,1.60706,1.60727,66400000.0
2005-02-21 02:32:00,1.60771,1.60771,1.60731,1.60731,49300000.0
2005-02-21 02:33:00,1.60702,1.60757,1.60702,1.60757,180700000.0
2005-02-21 02:34:00,1.60795,1.60807,1.60781,1.60792,33800000.0
2005-02-21 02:35:00,1.60786,1.60786,1.6073,1.60741,74600000.0
2005-02-21 02:36:00,1.60791,1.60794,1.60774,1.60782,35000000.0
2005-02-21 02:37:00,1.60704,1.60738,1.60704,1.60732,98500001.0
2005-02-21 02:38:00,1.60715,1.60716,1.60699,1.60703,82600002.0
2005-02-21 02:39:00,1.60717,1.60733,1.60717,1.60721,43300000.0
2005-02-21 02:40:00,1.60719,1.60721,1.60691,1.60698,40200000.0
2005-02-21 02:41:00,1.60684,1.60733,1.60684,1.60721,28000000.0
2005-02-21 02:42:00,1.60709,1.60711,1.60692,1.60692,29400000.0
2005-02-21 02:43:00,1.60682,1.60694,1.6067,1.60694,38800000.0
2005-02-21 02:44:00,1.60694,1.60706,1.60671,1.60686,24400000.0
2005-02-21 02:45:00,1.60628,1.60648,1.60622,1.6064,32800000.0
2005-02-21 02:46:00,1.60637,1.60677,1.60637,1.60654,209500002.0
2005-02-21 02:47:00,1.60698,1.60729,1.60663,1.60713,193300000.0
2005-02-21 02:48:00,1.60709,1.60735,1.60706,1.60735,101400000.0
2005-02-21 02:49:00,1.60726,1.60745,1.60699,1.60699,106300000.0
2005-02-21 02:50:00,1.60742,1.60755,1.60709,1.6075,123700000.0
2005-02-21 02:51:00,1.60728,1.6073,1.60703,1.60715,103600001.0
2005-02-21 02:52:00,1.60724,1.60728,1.60706,1.60706,30800000.0
2005-02-21 02:53:00,1.60731,1.60731,1.60695,1.60725,30600000.0
2005-02-21 02:54:00,1.60775,1.60814,1.60775,1.60804,47000000.0
2005-02-21 02:55:00,1.60771,1.60776,1.60733,1.60739,37600000.0
2005-02-21 02:56:00,1.60727,1.60734,1.60721,1.60721,58200000.0
2005-02-21 02:57:00,1.60702,1.60721,1.60702,1.6072,27000000.0
2005-02-21 02:58:00,1.60738,1.60738,1.60709,1.60709,55600001.0
2005-02-21 02:59:00,1.60725,1.60754,1.60722,1.60739,62300000.0
2005-02-21 03:00:00,1.60752,1.60784,1.60718,1.60731,158800001.0
2005-02-21 03:01:00,1.60728,1.60762,1.60728,1.60762,87300000.0
2005-02-21 03:02:00,1.60762,1.60762,1.60736,1.60743,57500001.0
2005-02-21 03:03:00,1.60745,1.60747,1.6074,1.60747,46800000.0
2005-02-21 03:04:00,1.60737,1.60774,1.6071,1.60719,42600000.0
2005-02-21 03:05:00,1.60722,1.60735,1.60717,1.60734,65300001.0
2005-02-21 03:06:00,1.60737,1.60758,1.60725,1.60725,49400000.0
2005-02-21 03:07:00,1.60777,1.60805,1.60761,1.60788,76200000.0
2005-02-21 03:08:00,1.60799,1.60815,1.60773,1.60773,55400000.0
2005-02-21 03:09:00,1.60784,1.60804,1.60747,1.60779,47000000.0
2005-02-21 03:10:00,1.60726,1.60769,1.60726,1.60769,33900000.0
2005-02-21 03:11:00,1.60739,1.60751,1.60739,1.6075,34000000.0
2005-02-21 03:12:00,1.60796,1.608,1.60758,1.60781,37400000.0
2005-02-21 03:13:00,1.60763,1.60801,1.60763,1.60791,44200000.0
2005-02-21 03:14:00,1.60775,1.608,1.60751,1.60794,53100000.0
2005-02-21 03:15:00,1.60765,1.60803,1.6076,1.6076,30600000.0
2005-02-21 03:16:00,1.60752,1.60765,1.60725,1.60762,30800000.0
2005-02-21 03:17:00,1.60749,1.60786,1.60717,1.60786,52000000.0
2005-02-21 03:18:00,1.6076,1.60776,1.60733,1.60776,38900000.0
2005-02-21 03:19:00,1.60771,1.60782,1.60758,1.60773,25400000.0
2005-02-21 03:20:00,1.60725,1.60773,1.60725,1.60753,42900000.0
2005-02-21 03:21:00,1.6072,1.60749,1.6072,1.60749,28000000.0
2005-02-21 03:22:00,1.60746,1.60753,1.60738,1.60741,74600000.0
2005-02-21 03:23:00,1.60744,1.60752,1.60739,1.60744,81100000.0
2005-02-21 03:24:00,1.60749,1.60756,1.60748,1.60755,75800001.0
2005-02-21 03:25:00,1.60799,1.60799,1.60756,1.60762,30600000.0
2005-02-21 03:26:00,1.60749,1.60759,1.60744,1.60754,119300001.0
2005-02-21 03:27:00,1.60756,1.60758,1.60739,1.60758,93400001.0
2005-02-21 03:28:00,1.60754,1.60754,1.60736,1.60738,35600000.0
2005-02-21 03:29:00,1.60743,1.60743,1.60735,1.60738,51700000.0
2005-02-21 03:30:00,1.60738,1.6075,1.60724,1.6075,59200000.0
2005-02-21 03:31:00,1.60749,1.60779,1.60749,1.60779,26600000.0
2005-02-21 03:32:00,1.60772,1.60789,1.60762,1.60762,29600000.0
2005-02-21 03:33:00,1.6073,1.6074,1.6073,1.6074,49800000.0
2005-02-21 03:34:00,1.60775,1.60781,1.60744,1.60744,49800000.0
2005-02-21 03:35:00,1.60755,1.60762,1.60737,1.60747,64900000.0
2005-02-21 03:36:00,1.60757,1.60787,1.60739,1.60782,57800000.0
2005-02-21 03:37:00,1.6077,1.6077,1.6077,1.6077,42200000.0
2005-02-21 03:38:00,1.60774,1.60774,1.6073,1.60753,42200000.0
2005-02-21 03:39:00,1.60719,1.60725,1.60711,1.60714,64200000.0
2005-02-21 03:40:00,1.60685,1.60725,1.60678,1.60712,110800000.0
2005-02-21 03:41:00,1.60706,1.60724,1.60706,1.60724,63900000.0
2005-02-21 03:42:00,1.607,1.60716,1.60699,1.60716,86400000.0
2005-02-21 03:43:00,1.60693,1.60709,1.60688,1.60709,28000000.0
2005-02-21 03:44:00,1.60682,1.60709,1.60682,1.60692,30800000.0
2005-02-21 03:45:00,1.60675,1.60689,1.60669,1.60689,46200000.0
2005-02-21 03:46:00,1.60652,1.60665,1.60647,1.60648,27600000.0
2005-02-21 03:47:00,1.60643,1.60702,1.60637,1.60637,24000000.0
2005-02-21 03:48:00,1.60746,1.60746,1.6069,1.6069,48100000.0
2005-02-21 03:49:00,1.60757,1.60761,1.6073,1.6073,45300001.0
2005-02-21 03:50:00,1.60736,1.60736,1.60674,1.60674,92000000.0
2005-02-21 03:51:00,1.60716,1.60716,1.60688,1.60688,68100001.0
2005-02-21 03:52:00,1.60687,1.60702,1.60669,1.60669,81800000.0
2005-02-21 03:53:00,1.6067,1.60712,1.6067,1.6071,66300000.0
2005-02-21 03:54:00,1.60721,1.60782,1.60721,1.60742,25500000.0
2005-02-21 03:55:00,1.60765,1.60781,1.6075,1.60771,33800000.0
2005-02-21 03:56:00,1.60764,1.60797,1.60764,1.60769,28500000.0
2005-02-21 03:57:00,1.60719,1.60748,1.60716,1.60738,171400001.0
2005-02-21 03:58:00,1.60733,1.60799,1.60705,1.60714,231200000.0
2005-02-21 03:59:00,1.60748,1.60786,1.60748,1.60778,139300000.0
2005-02-21 04:00:00,1.60787,1.60804,1.60774,1.60775,79000000.0
2005-02-21 04:01:00,1.60781,1.60806,1.60769,1.60804,144500000.0
2005-02-21 04:02:00,1.60801,1.60801,1.60758,1.6076,113700000.0
2005-02-21 04:03:00,1.60773,1.60779,1.60753,1.60779,94400000.0
2005-02-21 04:04:00,1.60769,1.60769,1.60729,1.60729,135300000.0
2005-02-21 04:05:00,1.60696,1.60764,1.60685,1.60764,194300000.0
2005-02-21 04:06:00,1.60743,1.60799,1.60739,1.60751,95300000.0
2005-02-21 04:07:00,1.60744,1.60744,1.60684,1.60712,175200000.0
2005-02-21 04:08:00,1.60796,1.60815,1.6078,1.6078,26200000.0
2005-02-21 04:09:00,1.60795,1.60795,1.60766,1.6079,32400000.0
2005-02-21 04:10:00,1.60783,1.60783,1.60741,1.60776,102900001.0
2005-02-21 04:11:00,1.6079,1.6079,1.60752,1.60758,67300000.0
2005-02-21 04:12:00,1.60747,1.6079,1.6071,1.60723,89800000.0
2005-02-21 04:13:00,1.60712,1.60725,1.607,1.60715,86300000.0
2005-02-21 04:14:00,1.60723,1.6074,1.6072,1.6074,79500001.0
2005-02-21 04:15:00,1.60744,1.60769,1.6074,1.60769,80200000.0
2005-02-21 04:16:00,1.60759,1.60789,1.6075,1.6076,71100000.0
2005-02-21 04:17:00,1.60741,1.60741,1.607,1.607,40800000.0
2005-02-21 04:18:00,1.60699,1.60712,1.6069,1.6069,132000002.0
2005-02-21 04:19:00,1.60711,1.60711,1.60694,1.60705,65100000.0
2005-02-21 04:20:00,1.60702,1.60725,1.6068,1.60682,168200000.0
2005-02-21 04:21:00,1.60696,1.60701,1.60689,1.6069,53600001.0
2005-02-21 04:22:00,1.60694,1.60742,1.60685,1.60719,53500000.0
2005-02-21 04:23:00,1.60667,1.60672,1.60667,1.60667,25600000.0
2005-02-21 04:24:00,1.60682,1.6069,1.6068,1.60685,156600001.0
2005-02-21 04:25:00,1.6069,1.60734,1.60674,1.60708,211500000.0
2005-02-21 04:26:00,1.60686,1.60686,1.60656,1.60672,108400000.0
2005-02-21 04:27:00,1.60686,1.6071,1.60683,1.60691,58100000.0
2005-02-21 04:28:00,1.607,1.60707,1.60674,1.60674,63600000.0
2005-02-21 04:29:00,1.60663,1.60713,1.60663,1.60686,91900000.0
2005-02-21 04:30:00,1.60639,1.60694,1.60639,1.60665,72400000.0
2005-02-21 04:31:00,1.60655,1.60672,1.60643,1.60672,25400000.0
2005-02-21 04:33:00,1.60656,1.60706,1.60644,1.60644,43600000.0
2005-02-21 04:34:00,1.60706,1.60706,1.6068,1.60696,29200000.0
2005-02-21 04:35:00,1.60675,1.60704,1.60674,1.60674,85300001.0
2005-02-21 04:37:00,1.607,1.6074,1.60687,1.6072,107400000.0
2005-02-21 04:38:00,1.6072,1.6072,1.60699,1.60714,49200000.0
2005-02-21 04:39:00,1.60703,1.60729,1.60703,1.60716,65000000.0
2005-02-21 04:40:00,1.60698,1.60717,1.60695,1.60702,22200000.0
2005-02-21 04:41:00,1.60669,1.60697,1.60669,1.60684,58900000.0
2005-02-21 04:42:00,1.6067,1.60702,1.6067,1.60697,81600000.0
2005-02-21 04:43:00,1.60693,1.60704,1.6068,1.60684,62000001.0
2005-02-21 04:44:00,1.60677,1.60729,1.60675,1.60729,47800001.0
2005-02-21 04:45:00,1.60732,1.60742,1.60703,1.60724,37300000.0
2005-02-21 04:46:00,1.60705,1.60721,1.60705,1.60716,59500001.0
2005-02-21 04:47:00,1.60715,1.60759,1.60706,1.60759,91600000.0
2005-02-21 04:48:00,1.60735,1.60766,1.60735,1.60766,59300001.0
2005-02-21 04:49:00,1.60741,1.60741,1.60684,1.60692,62500000.0
2005-02-21 04:50:00,1.6064,1.6064,1.6064,1.6064,39600000.0
2005-02-21 04:51:00,1.60701,1.60701,1.60684,1.60684,39600000.0
2005-02-21 04:52:00,1.60682,1.60724,1.60678,1.60711,37000000.0
2005-02-21 04:53:00,1.60697,1.6071,1.60673,1.60699,49900000.0
2005-02-21 04:54:00,1.60681,1.607,1.60671,1.60671,37800000.0
2005-02-21 04:55:00,1.60702,1.60712,1.60673,1.60712,25800000.0
2005-02-21 04:56:00,1.60688,1.60699,1.6068,1.6069,47000000.0
2005-02-21 04:57:00,1.60672,1.60706,1.6066,1.6066,68400001.0
2005-02-21 04:58:00,1.60653,1.60707,1.60653,1.60685,36600000.0
2005-02-21 04:59:00,1.60643,1.60653,1.60634,1.60651,153700000.0
2005-02-21 05:00:00,1.60686,1.60723,1.60686,1.60723,31400000.0
2005-02-21 05:01:00,1.60716,1.60734,1.6071,1.60734,30600000.0
2005-02-21 05:02:00,1.60722,1.60734,1.60705,1.60731,23600000.0
2005-02-21 05:03:00,1.60712,1.60727,1.60701,1.60713,149200000.0
2005-02-21 05:04:00,1.60728,1.60728,1.60718,1.60721,219300000.0
2005-02-21 05:05:00,1.6067,1.6067,1.6067,1.6067,167700000.0
2005-02-21 05:06:00,1.60725,1.60729,1.60703,1.60724,167700000.0
2005-02-21 05:07:00,1.60697,1.60724,1.60674,1.60681,304200001.0
2005-02-21 05:08:00,1.60701,1.60721,1.60692,1.60696,307800001.0
2005-02-21 05:09:00,1.60687,1.60719,1.60684,1.60687,185100000.0
2005-02-21 05:10:00,1.60694,1.60714,1.60691,1.60705,248100001.0
2005-02-21 05:11:00,1.60696,1.60711,1.60688,1.6069,144600001.0
2005-02-21 05:12:00,1.60691,1.60701,1.60686,1.60686,132100001.0
2005-02-21 05:13:00,1.60687,1.60722,1.60678,1.60685,164600001.0
2005-02-21 05:14:00,1.60678,1.60694,1.60673,1.60683,210500001.0
2005-02-21 05:15:00,1.60696,1.60707,1.60684,1.60702,33200000.0
2005-02-21 05:16:00,1.60689,1.60703,1.60677,1.60684,193500001.0
2005-02-21 05:17:00,1.60691,1.60706,1.60676,1.60706,180000002.0
2005-02-21 05:18:00,1.60706,1.60706,1.60681,1.60696,255900001.0
2005-02-21 05:19:00,1.6072,1.6072,1.6072,1.6072,242900001.0
2005-02-21 05:20:00,1.60676,1.60691,1.60671,1.60681,242900001.0
2005-02-21 05:21:00,1.607,1.607,1.607,1.607,234100002.0
2005-02-21 05:22:00,1.60679,1.60686,1.60671,1.60676,234100002.0
2005-02-21 05:23:00,1.60683,1.60694,1.60679,1.60682,146900000.0
2005-02-21 05:24:00,1.60676,1.60679,1.60671,1.60674,149000000.0
2005-02-21 05:25:00,1.60687,1.60696,1.60656,1.60672,217100000.0
2005-02-21 05:26:00,1.60674,1.60674,1.6066,1.60672,96200001.0
2005-02-21 05:27:00,1.60701,1.60706,1.60671,1.60696,152700000.0
2005-02-21 05:28:00,1.60696,1.60706,1.60671,1.60696,249300000.0
2005-02-21 05:29:00,1.60691,1.60701,1.60673,1.60681,238900000.0
2005-02-21 05:30:00,1.60681,1.60701,1.60671,1.60673,176900000.0
2005-02-21 05:31:00,1.607,1.607,1.607,1.607,135100000.0
2005-02-21 05:32:00,1.60696,1.60709,1.60691,1.60701,135100000.0
2005-02-21 05:33:00,1.60696,1.60696,1.60681,1.60686,172400001.0
2005-02-21 05:34:00,1.60651,1.60683,1.60648,1.60658,196200000.0
2005-02-21 05:35:00,1.60656,1.60663,1.60648,1.60658,18400000.0
2005-02-21 05:36:00,1.60635,1.60653,1.60631,1.60639,204500001.0
2005-02-21 05:37:00,1.60649,1.60659,1.60637,1.60642,220100000.0
2005-02-21 05:38:00,1.60644,1.60664,1.60642,1.60659,140300000.0
2005-02-21 05:39:00,1.60656,1.60663,1.6064,1.60648,163700000.0
2005-02-21 05:40:00,1.60627,1.60649,1.60569,1.60632,184800000.0
2005-02-21 05:41:00,1.60639,1.60655,1.6061,1.6062,94800000.0
2005-02-21 05:42:00,1.6062,1.6062,1.60587,1.60587,192600000.0
2005-02-21 05:43:00,1.60604,1.60615,1.60584,1.60584,85400000.0
2005-02-21 05:44:00,1.60543,1.60551,1.60444,1.60454,110400001.0
2005-02-21 05:45:00,1.60466,1.60505,1.60464,1.60488,161100002.0
2005-02-21 05:46:00,1.60509,1.60535,1.60509,1.60533,174800000.0
2005-02-21 05:47:00,1.60525,1.60536,1.60512,1.60527,223600001.0
2005-02-21 05:48:00,1.60521,1.60535,1.60488,1.60488,236200000.0
2005-02-21 05:49:00,1.6053,1.60534,1.60496,1.60498,175200000.0
2005-02-21 05:50:00,1.60528,1.60566,1.60528,1.60545,305200000.0
2005-02-21 05:51:00,1.60556,1.60566,1.60537,1.60544,177500001.0
2005-02-21 05:52:00,1.60521,1.60569,1.60518,1.60569,178600001.0
2005-02-21 05:53:00,1.60591,1.60606,1.60575,1.60575,121900000.0
2005-02-21 05:54:00,1.60593,1.60618,1.60564,1.60573,220800001.0
2005-02-21 05:55:00,1.60584,1.60606,1.60565,1.60565,202100001.0
2005-02-21 05:56:00,1.60583,1.60626,1.6058,1.60597,109100001.0
2005-02-21 05:57:00,1.60609,1.60655,1.60609,1.60655,154500000.0
2005-02-21 05:58:00,1.60633,1.60639,1.60622,1.60629,134400000.0
2005-02-21 05:59:00,1.60635,1.60635,1.60583,1.60583,76600000.0
2005-02-21 06:00:00,1.60586,1.60602,1.60586,1.60597,196200001.0
2005-02-21 06:01:00,1.60612,1.60629,1.60608,1.60615,164000000.0
2005-02-21 06:02:00,1.60625,1.60648,1.6062,1.60629,227000000.0
2005-02-21 06:03:00,1.60637,1.60647,1.60627,1.60642,47400000.0
2005-02-21 06:04:00,1.60619,1.60625,1.60605,1.60614,159600000.0
2005-02-21 06:05:00,1.60616,1.6062,1.60602,1.60604,416900001.0
2005-02-21 06:06:00,1.60611,1.60647,1.60611,1.60642,93500000.0
2005-02-21 06:07:00,1.6064,1.6064,1.60607,1.60637,322100001.0
2005-02-21 06:08:00,1.6063,1.60651,1.60613,1.60633,573100004.0
2005-02-21 06:09:00,1.60629,1.60659,1.60617,1.6063,414200000.0
2005-02-21 06:10:00,1.6062,1.60622,1.60588,1.60604,314200000.0
2005-02-21 06:11:00,1.60598,1.60636,1.60585,1.60626,402100000.0
2005-02-21 06:12:00,1.60633,1.60662,1.60626,1.60662,239300000.0
2005-02-21 06:13:00,1.60657,1.60669,1.6064,1.6064,363300001.0
2005-02-21 06:14:00,1.60669,1.60684,1.60653,1.60653,380300002.0
2005-02-21 06:15:00,1.60649,1.60669,1.60646,1.60656,181100000.0
2005-02-21 06:16:00,1.60668,1.60698,1.60664,1.60698,207000000.0
2005-02-21 06:17:00,1.60666,1.60666,1.60617,1.60617,193100000.0
2005-02-21 06:18:00,1.60626,1.6066,1.60626,1.60644,262300002.0
2005-02-21 06:19:00,1.60651,1.60677,1.60651,1.60666,163300000.0
2005-02-21 06:20:00,1.60653,1.60656,1.60636,1.60638,287100000.0
2005-02-21 06:21:00,1.60647,1.60647,1.6063,1.60638,254300000.0
2005-02-21 06:22:00,1.60634,1.60672,1.60634,1.60654,265300000.0
2005-02-21 06:23:00,1.60637,1.60664,1.60637,1.60648,314400000.0
2005-02-21 06:24:00,1.60631,1.60654,1.60625,1.60628,285300000.0
2005-02-21 06:25:00,1.60631,1.60638,1.60622,1.60625,240400001.0
2005-02-21 06:26:00,1.60633,1.60649,1.60626,1.60649,348100002.0
2005-02-21 06:27:00,1.60633,1.6064,1.60621,1.60627,323700001.0
2005-02-21 06:28:00,1.60627,1.60648,1.60618,1.60635,325200000.0
2005-02-21 06:29:00,1.60636,1.60648,1.60632,1.60632,81700000.0
2005-02-21 06:30:00,1.60627,1.60654,1.60627,1.60645,246800000.0
2005-02-21 06:31:00,1.60643,1.60658,1.60634,1.6065,124900000.0
2005-02-21 06:32:00,1.60643,1.60663,1.60643,1.60651,183500000.0
2005-02-21 06:33:00,1.60653,1.6067,1.6065,1.60653,257600001.0
2005-02-21 06:34:00,1.60654,1.60665,1.60641,1.60649,240400001.0
2005-02-21 06:35:00,1.60631,1.60654,1.6062,1.6062,130700000.0
2005-02-21 06:36:00,1.60634,1.60653,1.60634,1.60642,56200000.0
2005-02-21 06:37:00,1.60641,1.60644,1.60627,1.60627,228800000.0
2005-02-21 06:38:00,1.60635,1.60657,1.60632,1.60634,121600000.0
2005-02-21 06:39:00,1.60654,1.60658,1.60642,1.60645,44200000.0
2005-02-21 06:40:00,1.60642,1.60657,1.60633,1.60636,141800000.0
2005-02-21 06:42:00,1.60645,1.60658,1.60633,1.60644,302400000.0
2005-02-21 06:43:00,1.6065,1.60657,1.60645,1.60653,140800001.0
2005-02-21 06:44:00,1.60661,1.60676,1.60653,1.60667,384100002.0
2005-02-21 06:45:00,1.60672,1.60672,1.60652,1.60658,229900000.0
2005-02-21 06:46:00,1.60669,1.60669,1.60642,1.60642,245800000.0
2005-02-21 06:47:00,1.60649,1.60663,1.60642,1.60653,286100000.0
2005-02-21 06:48:00,1.6078,1.6078,1.6078,1.6078,279400002.0
2005-02-21 06:49:00,1.60646,1.60668,1.60641,1.60657,279400002.0
2005-02-21 06:50:00,1.60663,1.60665,1.6064,1.60644,47200000.0
2005-02-21 06:51:00,1.6066,1.6066,1.60615,1.60645,27000000.0
2005-02-21 06:52:00,1.60651,1.6066,1.6064,1.6064,271300000.0
2005-02-21 06:53:00,1.60642,1.60673,1.60642,1.60642,226300000.0
2005-02-21 06:54:00,1.60658,1.60681,1.60649,1.60656,428700001.0
2005-02-21 06:55:00,1.60656,1.60666,1.60646,1.60658,358500002.0
2005-02-21 06:56:00,1.60668,1.60668,1.6065,1.6065,23200000.0
2005-02-21 06:57:00,1.60656,1.60668,1.60656,1.60662,108100001.0
2005-02-21 06:58:00,1.60661,1.60666,1.60646,1.60659,232600000.0
2005-02-21 06:59:00,1.60653,1.60674,1.60646,1.60656,333200000.0
2005-02-21 07:00:00,1.60654,1.60654,1.60526,1.60526,133600000.0
2005-02-21 07:01:00,1.60495,1.60513,1.60493,1.60498,276300000.0
2005-02-21 07:02:00,1.6075,1.6075,1.6075,1.6075,153800000.0
2005-02-21 07:03:00,1.60655,1.6067,1.6065,1.60655,153800000.0
2005-02-21 07:04:00,1.60654,1.60675,1.6065,1.60652,293200000.0
2005-02-21 07:05:00,1.60665,1.60671,1.60657,1.60664,118000000.0
2005-02-21 07:06:00,1.6077,1.6077,1.6077,1.6077,247900002.0
2005-02-21 07:07:00,1.60668,1.60671,1.60651,1.60664,247900002.0
2005-02-21 07:08:00,1.60644,1.60644,1.60492,1.60492,273100002.0
2005-02-21 07:09:00,1.60663,1.60666,1.60651,1.60658,206400000.0
2005-02-21 07:10:00,1.60658,1.60658,1.60635,1.60645,435100002.0
2005-02-21 07:11:00,1.60639,1.60646,1.60636,1.60641,329600000.0
2005-02-21 07:12:00,1.60639,1.60662,1.60634,1.60642,243800000.0
2005-02-21 07:13:00,1.60645,1.60653,1.60634,1.60644,267300001.0
2005-02-21 07:14:00,1.60616,1.60623,1.60608,1.60613,532000001.0
2005-02-21 07:15:00,1.60644,1.60671,1.6061,1.60671,249800001.0
2005-02-21 07:16:00,1.60655,1.60667,1.60642,1.60652,182500001.0
2005-02-21 07:17:00,1.60661,1.60683,1.60643,1.60643,221000000.0
2005-02-21 07:18:00,1.60639,1.60662,1.60634,1.60657,441200000.0
2005-02-21 07:19:00,1.60664,1.60726,1.60664,1.60701,351400001.0
2005-02-21 07:20:00,1.60702,1.6072,1.60689,1.60714,447600002.0
2005-02-21 07:21:00,1.60707,1.60708,1.60663,1.60663,245400000.0
2005-02-21 07:22:00,1.60685,1.60715,1.60685,1.60712,375400001.0
2005-02-21 07:23:00,1.60722,1.60737,1.60709,1.6073,472700000.0
2005-02-21 07:24:00,1.60715,1.60725,1.60697,1.60697,299400002.0
2005-02-21 07:25:00,1.60698,1.6071,1.60688,1.60704,377700001.0
2005-02-21 07:26:00,1.60701,1.60731,1.60701,1.60713,315200000.0
2005-02-21 07:27:00,1.6075,1.60759,1.60731,1.60757,152600000.0
2005-02-21 07:28:00,1.60751,1.60751,1.60703,1.60707,220600000.0
2005-02-21 07:29:00,1.60698,1.60712,1.60685,1.60685,210700000.0
2005-02-21 07:30:00,1.60691,1.60726,1.60691,1.60725,623900002.0
2005-02-21 07:31:00,1.6072,1.60737,1.60706,1.60706,313000002.0
2005-02-21 07:32:00,1.60706,1.60731,1.60705,1.60714,448000000.0
2005-02-21 07:33:00,1.6072,1.60739,1.60714,1.60722,395300001.0
2005-02-21 07:34:00,1.60725,1.60725,1.60705,1.6071,260800000.0
2005-02-21 07:36:00,1.60715,1.60721,1.60691,1.607,378200001.0
2005-02-21 07:37:00,1.60697,1.60716,1.60687,1.60698,207000001.0
2005-02-21 07:38:00,1.60692,1.6071,1.60692,1.60705,23200000.0
2005-02-21 07:39:00,1.60698,1.60714,1.60692,1.60699,357600000.0
2005-02-21 07:40:00,1.60686,1.60698,1.60673,1.60681,325000000.0
2005-02-21 07:41:00,1.60682,1.60708,1.60677,1.60708,653400003.0
2005-02-21 07:42:00,1.6073,1.6073,1.6073,1.6073,190500000.0
2005-02-21 07:43:00,1.6071,1.60726,1.60703,1.60715,190500000.0
2005-02-21 07:44:00,1.60716,1.60718,1.60703,1.60708,432800001.0
2005-02-21 07:45:00,1.607,1.6071,1.60688,1.60693,388300001.0
2005-02-21 07:46:00,1.60685,1.60706,1.6068,1.6069,452000001.0
2005-02-21 07:47:00,1.60694,1.60723,1.60683,1.6069,655100002.0
2005-02-21 07:48:00,1.6081,1.6081,1.6081,1.6081,726900003.0
2005-02-21 07:49:00,1.60718,1.60741,1.60706,1.60723,726900003.0
2005-02-21 07:50:00,1.60716,1.60741,1.60707,1.60723,618400000.0
2005-02-21 07:51:00,1.60741,1.60752,1.6072,1.60735,661300000.0
2005-02-21 07:52:00,1.6082,1.6082,1.6082,1.6082,628800003.0
2005-02-21 07:53:00,1.60725,1.60751,1.60712,1.60739,628800003.0
2005-02-21 07:54:00,1.60739,1.60752,1.6073,1.60737,379200001.0
2005-02-21 07:55:00,1.6083,1.6083,1.6083,1.6083,640300000.0
2005-02-21 07:56:00,1.6073,1.6075,1.60717,1.60736,640300000.0
2005-02-21 07:57:00,1.60727,1.60759,1.60721,1.60734,643400003.0
2005-02-21 07:58:00,1.60726,1.60738,1.6071,1.60718,744600003.0
2005-02-21 07:59:00,1.60725,1.60743,1.60717,1.60725,467800001.0
2005-02-21 08:00:00,1.6073,1.60738,1.60713,1.60728,407300001.0
2005-02-21 08:01:00,1.60715,1.60758,1.60708,1.60714,496100000.0
2005-02-21 08:02:00,1.60709,1.60733,1.60705,1.60709,258300001.0
2005-02-21 08:03:00,1.60708,1.60739,1.60705,1.60705,477700002.0
2005-02-21 08:04:00,1.60731,1.60753,1.60717,1.60732,414300000.0
2005-02-21 08:05:00,1.6075,1.6075,1.60714,1.60733,287900001.0
2005-02-21 08:06:00,1.6076,1.6076,1.60723,1.60748,723300005.0
2005-02-21 08:07:00,1.6073,1.60737,1.60705,1.60722,531100000.0
2005-02-21 08:08:00,1.60725,1.60735,1.60718,1.60732,356700002.0
2005-02-21 08:09:00,1.60735,1.60766,1.60729,1.6075,513300000.0
2005-02-21 08:10:00,1.60731,1.60763,1.60718,1.60744,591800001.0
2005-02-21 08:11:00,1.60742,1.60789,1.60742,1.60766,232000000.0
2005-02-21 08:12:00,1.60722,1.60737,1.60703,1.60713,360100001.0
2005-02-21 08:13:00,1.60714,1.60726,1.60704,1.60716,199900001.0
2005-02-21 08:14:00,1.60707,1.60717,1.60703,1.60709,103300000.0
2005-02-21 08:15:00,1.60685,1.60709,1.60684,1.60708,278000000.0
2005-02-21 08:16:00,1.6072,1.60723,1.60703,1.60705,279500000.0
2005-02-21 08:17:00,1.60718,1.60733,1.6071,1.60713,215900001.0
2005-02-21 08:18:00,1.60713,1.60728,1.60713,1.60725,205300001.0
2005-02-21 08:19:00,1.60734,1.60742,1.60723,1.60733,301400000.0
2005-02-21 08:20:00,1.60726,1.60736,1.60713,1.60716,308000001.0
2005-02-21 08:21:00,1.60716,1.60741,1.60708,1.60723,516700001.0
2005-02-21 08:22:00,1.6072,1.6073,1.60713,1.60723,354100002.0
2005-02-21 08:23:00,1.60719,1.60723,1.60695,1.607,251900001.0
2005-02-21 08:24:00,1.60712,1.60738,1.607,1.60722,459900001.0
2005-02-21 08:25:00,1.60706,1.60706,1.60461,1.60649,599400003.0
2005-02-21 08:26:00,1.60671,1.60689,1.60669,1.60679,325600000.0
2005-02-21 08:27:00,1.6075,1.6075,1.6075,1.6075,587500002.0
2005-02-21 08:28:00,1.60718,1.60737,1.60712,1.60736,587500002.0
2005-02-21 08:29:00,1.60718,1.60718,1.6049,1.60658,408700001.0
2005-02-21 08:30:00,1.60665,1.60679,1.60653,1.6067,461100001.0
2005-02-21 08:31:00,1.60659,1.60659,1.60573,1.60573,271200000.0
2005-02-21 08:32:00,1.6077,1.6077,1.6073,1.6073,220900000.0
2005-02-21 08:33:00,1.60664,1.60682,1.60663,1.6068,220900000.0
2005-02-21 08:34:00,1.60667,1.60667,1.60637,1.60644,600000001.0
2005-02-21 08:35:00,1.60654,1.60672,1.6065,1.60663,488600003.0
2005-02-21 08:36:00,1.60666,1.60694,1.60657,1.60691,393600000.0
2005-02-21 08:37:00,1.60664,1.60664,1.60499,1.60662,293300000.0
2005-02-21 08:38:00,1.60667,1.60667,1.60513,1.60631,309700001.0
2005-02-21 08:39:00,1.60633,1.60633,1.60471,1.60471,584600002.0
2005-02-21 08:40:00,1.60469,1.60566,1.60469,1.60504,333800001.0
2005-02-21 08:41:00,1.6058,1.60625,1.60547,1.60611,518800002.0
2005-02-21 08:42:00,1.60614,1.6066,1.60614,1.60649,490600001.0
2005-02-21 08:43:00,1.60655,1.60701,1.60655,1.60661,311900001.0
2005-02-21 08:44:00,1.60657,1.60689,1.60656,1.60663,432800001.0
2005-02-21 08:45:00,1.60682,1.60746,1.60682,1.60744,664800001.0
2005-02-21 08:46:00,1.60761,1.60787,1.60751,1.60754,771200000.0
2005-02-21 08:47:00,1.6076,1.60776,1.60754,1.60759,502500000.0
2005-02-21 08:48:00,1.60763,1.60779,1.60725,1.60745,377900002.0
2005-02-21 08:49:00,1.60737,1.60764,1.60735,1.60757,550000001.0
2005-02-21 08:50:00,1.60763,1.60789,1.6065,1.60789,534900002.0
2005-02-21 08:51:00,1.60804,1.60816,1.60767,1.60773,613300001.0
2005-02-21 08:52:00,1.60797,1.60797,1.60645,1.60783,584200002.0
2005-02-21 08:53:00,1.60826,1.60826,1.60776,1.60797,584400001.0
2005-02-21 08:54:00,1.60792,1.60805,1.60779,1.60787,621300001.0
2005-02-21 08:55:00,1.60795,1.60813,1.60769,1.60784,588400002.0
2005-02-21 08:56:00,1.60758,1.60784,1.60662,1.60727,570500001.0
2005-02-21 08:57:00,1.60734,1.6077,1.60727,1.60754,564700001.0
2005-02-21 08:58:00,1.60767,1.60776,1.60721,1.60747,454500000.0
2005-02-21 08:59:00,1.60761,1.60797,1.60756,1.60756,349500003.0
2005-02-21 09:00:00,1.60732,1.60734,1.60696,1.60709,427300001.0
2005-02-21 09:01:00,1.60707,1.6072,1.60692,1.60707,378800000.0
2005-02-21 09:02:00,1.60713,1.60764,1.60708,1.6074,704800001.0
2005-02-21 09:03:00,1.60758,1.60797,1.60756,1.60756,576600000.0
2005-02-21 09:04:00,1.60762,1.60762,1.60715,1.60725,624700001.0
2005-02-21 09:05:00,1.60718,1.60739,1.60713,1.60719,616400002.0
2005-02-21 09:06:00,1.60711,1.6073,1.60687,1.60692,585800001.0
2005-02-21 09:07:00,1.60688,1.60782,1.60688,1.60769,321700000.0
2005-02-21 09:08:00,1.60796,1.60796,1.6069,1.6069,214000000.0
2005-02-21 09:09:00,1.60679,1.60688,1.60543,1.60688,280500001.0
2005-02-21 09:10:00,1.60682,1.60696,1.6051,1.60663,337600000.0
2005-02-21 09:11:00,1.60658,1.60658,1.60506,1.60513,558300001.0
2005-02-21 09:12:00,1.60475,1.6051,1.60475,1.60482,491800002.0
2005-02-21 09:13:00,1.60487,1.60531,1.60487,1.6053,453200000.0
2005-02-21 09:14:00,1.60563,1.60579,1.60519,1.60537,342800002.0
2005-02-21 09:15:00,1.60524,1.60659,1.60524,1.60599,452300001.0
2005-02-21 09:16:00,1.60616,1.60637,1.60604,1.60604,528000002.0
2005-02-21 09:17:00,1.60584,1.60603,1.6058,1.60592,625100001.0
2005-02-21 09:18:00,1.60599,1.60612,1.60589,1.60604,215100000.0
2005-02-21 09:19:00,1.60606,1.60628,1.606,1.60609,479700000.0
2005-02-21 09:20:00,1.60644,1.60644,1.60602,1.60643,327300003.0
2005-02-21 09:21:00,1.60656,1.60677,1.6065,1.6067,368600000.0
2005-02-21 09:22:00,1.60657,1.60664,1.60615,1.60615,306400000.0
2005-02-21 09:23:00,1.60674,1.60689,1.60619,1.60689,387800001.0
2005-02-21 09:24:00,1.60617,1.6068,1.60601,1.60601,333800000.0
2005-02-21 09:25:00,1.60594,1.6061,1.60592,1.60594,368400000.0
2005-02-21 09:26:00,1.60593,1.60686,1.60593,1.60684,522800002.0
2005-02-21 09:27:00,1.60675,1.6069,1.60605,1.60605,341600000.0
2005-02-21 09:28:00,1.60588,1.60609,1.60582,1.60602,508800001.0
2005-02-21 09:29:00,1.60598,1.60627,1.60596,1.60623,496900002.0
2005-02-21 09:30:00,1.60751,1.60751,1.6064,1.60738,726400002.0
2005-02-21 09:31:00,1.60729,1.60741,1.60653,1.60653,409100002.0
2005-02-21 09:32:00,1.60639,1.60712,1.60639,1.60663,411300000.0
2005-02-21 09:33:00,1.60655,1.60655,1.6064,1.60643,284500001.0
2005-02-21 09:34:00,1.60704,1.60704,1.60644,1.60689,402300000.0
2005-02-21 09:35:00,1.60687,1.60713,1.60642,1.60642,260800000.0
2005-02-21 09:36:00,1.60634,1.6071,1.60626,1.60705,368700000.0
2005-02-21 09:37:00,1.60716,1.60716,1.60668,1.60692,411200002.0
2005-02-21 09:38:00,1.60685,1.60714,1.6068,1.60687,378800000.0
2005-02-21 09:39:00,1.60701,1.60725,1.60693,1.60713,356400000.0
2005-02-21 09:40:00,1.60726,1.60786,1.60714,1.60714,436100000.0
2005-02-21 09:41:00,1.60712,1.60788,1.60712,1.60771,456700001.0
2005-02-21 09:42:00,1.60782,1.60787,1.60761,1.60768,523200002.0
2005-02-21 09:43:00,1.60699,1.60706,1.60686,1.60689,322300002.0
2005-02-21 09:44:00,1.60692,1.60712,1.60671,1.60671,472800001.0
2005-02-21 09:45:00,1.60689,1.6072,1.60685,1.6072,568000000.0
2005-02-21 09:46:00,1.60731,1.6074,1.60721,1.60731,296500001.0
2005-02-21 09:47:00,1.60738,1.60751,1.60728,1.60737,462600002.0
2005-02-21 09:48:00,1.60738,1.60751,1.60727,1.60728,246700000.0
2005-02-21 09:49:00,1.6082,1.6082,1.6082,1.6082,437600000.0
2005-02-21 09:50:00,1.60731,1.60747,1.60723,1.6074,437600000.0
2005-02-21 09:51:00,1.60776,1.60794,1.60749,1.60785,460800001.0
2005-02-21 09:52:00,1.60771,1.60771,1.6074,1.60747,471500001.0
2005-02-21 09:53:00,1.60741,1.60766,1.60741,1.6075,360000000.0
2005-02-21 09:54:00,1.60742,1.60774,1.60734,1.6076,542400001.0
2005-02-21 09:55:00,1.60764,1.60786,1.60751,1.60762,553200001.0
2005-02-21 09:56:00,1.60771,1.60785,1.60766,1.60772,377200000.0
2005-02-21 09:57:00,1.60781,1.60816,1.60769,1.60769,557600004.0
2005-02-21 09:58:00,1.60778,1.6078,1.60737,1.60737,692600001.0
2005-02-21 09:59:00,1.60753,1.60782,1.60729,1.60782,640100000.0
2005-02-21 10:00:00,1.6078,1.60797,1.60763,1.60763,273700001.0
2005-02-21 10:01:00,1.6079,1.60791,1.60745,1.60766,716100002.0
2005-02-21 10:02:00,1.60808,1.60894,1.60808,1.60834,554000001.0
2005-02-21 10:03:00,1.60836,1.60856,1.60809,1.60823,402100000.0
2005-02-21 10:04:00,1.60824,1.60839,1.60801,1.60822,453000001.0
2005-02-21 10:05:00,1.60805,1.60823,1.60798,1.60805,418700001.0
2005-02-21 10:06:00,1.60786,1.60796,1.60741,1.60774,514200001.0
2005-02-21 10:07:00,1.60756,1.60768,1.60677,1.60677,516400001.0
2005-02-21 10:08:00,1.60772,1.60775,1.60669,1.60674,489400000.0
2005-02-21 10:09:00,1.60669,1.60734,1.60664,1.60734,457100000.0
2005-02-21 10:10:00,1.60741,1.60766,1.60741,1.60766,382400000.0
2005-02-21 10:11:00,1.60763,1.60784,1.60751,1.60784,391000000.0
2005-02-21 10:12:00,1.60813,1.60813,1.60789,1.608,509900000.0
2005-02-21 10:13:00,1.60814,1.60818,1.60792,1.60814,519000003.0
2005-02-21 10:14:00,1.60809,1.60824,1.60796,1.60809,540600000.0
2005-02-21 10:15:00,1.60828,1.6084,1.60809,1.60811,432600000.0
2005-02-21 10:16:00,1.60803,1.60817,1.6079,1.60802,418600000.0
2005-02-21 10:17:00,1.6082,1.60823,1.60781,1.60791,323700000.0
2005-02-21 10:18:00,1.60803,1.60815,1.60795,1.60805,387000000.0
2005-02-21 10:19:00,1.60819,1.60833,1.60813,1.60827,355800000.0
2005-02-21 10:20:00,1.60786,1.60793,1.60534,1.60793,527300001.0
2005-02-21 10:21:00,1.6082,1.6082,1.60681,1.60759,367200001.0
2005-02-21 10:22:00,1.60768,1.60786,1.60752,1.60777,345000000.0
2005-02-21 10:23:00,1.60769,1.60833,1.60741,1.6077,449200000.0
2005-02-21 10:24:00,1.60788,1.60836,1.60779,1.608,417800001.0
2005-02-21 10:25:00,1.60846,1.60852,1.608,1.60826,379100000.0
2005-02-21 10:26:00,1.60828,1.60828,1.60795,1.60827,501200002.0
2005-02-21 10:27:00,1.60841,1.60854,1.60812,1.60812,519600004.0
2005-02-21 10:28:00,1.60785,1.60836,1.60785,1.60792,629400000.0
2005-02-21 10:29:00,1.60834,1.60858,1.60772,1.60811,547200003.0
2005-02-21 10:30:00,1.60817,1.60841,1.60763,1.60789,612700001.0
2005-02-21 10:31:00,1.60767,1.60814,1.60767,1.60804,612600002.0
2005-02-21 10:32:00,1.60793,1.60846,1.60787,1.60795,555900002.0
2005-02-21 10:33:00,1.60802,1.60842,1.60801,1.60832,491600001.0
2005-02-21 10:34:00,1.60862,1.60862,1.60807,1.60824,358100000.0
2005-02-21 10:35:00,1.60819,1.60833,1.60714,1.60811,530000001.0
2005-02-21 10:36:00,1.60847,1.60862,1.60824,1.60862,557400001.0
2005-02-21 10:37:00,1.60838,1.60838,1.60801,1.60813,511000000.0
2005-02-21 10:38:00,1.60811,1.60846,1.60803,1.60808,460200002.0
2005-02-21 10:39:00,1.60815,1.60831,1.60796,1.60803,442100001.0
2005-02-21 10:40:00,1.6081,1.6081,1.60774,1.60798,306100000.0
2005-02-21 10:41:00,1.60798,1.60803,1.60773,1.60793,607600003.0
2005-02-21 10:42:00,1.60798,1.60808,1.60783,1.60799,369100002.0
2005-02-21 10:43:00,1.60786,1.60797,1.60763,1.60771,454900001.0
2005-02-21 10:44:00,1.60798,1.60823,1.60786,1.60807,598400003.0
2005-02-21 10:45:00,1.60789,1.60808,1.60777,1.60805,530200001.0
2005-02-21 10:46:00,1.60805,1.60821,1.60789,1.60803,315100000.0
2005-02-21 10:47:00,1.60807,1.60819,1.60784,1.60796,371300000.0
2005-02-21 10:48:00,1.60796,1.60815,1.60791,1.608,520100002.0
2005-02-21 10:49:00,1.60797,1.60821,1.60788,1.60807,447500001.0
2005-02-21 10:50:00,1.60803,1.60822,1.60779,1.60798,578900002.0
2005-02-21 10:51:00,1.60771,1.60803,1.6075,1.60763,404000000.0
2005-02-21 10:52:00,1.60779,1.60779,1.60735,1.60756,308400000.0
2005-02-21 10:53:00,1.60724,1.60768,1.60652,1.60719,344600002.0
2005-02-21 10:54:00,1.60732,1.60753,1.60723,1.60752,469900001.0
2005-02-21 10:55:00,1.60774,1.60799,1.6074,1.60752,477800000.0
2005-02-21 10:56:00,1.6081,1.6081,1.60749,1.60766,450800001.0
2005-02-21 10:57:00,1.60758,1.60758,1.60722,1.60756,380900000.0
2005-02-21 10:58:00,1.60733,1.60753,1.60709,1.60748,443500000.0
2005-02-21 10:59:00,1.6074,1.60778,1.60717,1.60717,813800000.0
2005-02-21 11:00:00,1.60736,1.60736,1.60639,1.60639,528100002.0
2005-02-21 11:01:00,1.60717,1.60763,1.60717,1.60751,514300000.0
2005-02-21 11:02:00,1.60741,1.60797,1.60741,1.60768,515800001.0
2005-02-21 11:03:00,1.60785,1.60798,1.60767,1.60767,246600001.0
2005-02-21 11:04:00,1.60625,1.60777,1.60612,1.60772,554200000.0
2005-02-21 11:05:00,1.60794,1.60839,1.60765,1.60839,479900000.0
2005-02-21 11:06:00,1.60846,1.60846,1.60613,1.60613,616000002.0
2005-02-21 11:07:00,1.60615,1.60823,1.60614,1.6079,228000000.0
2005-02-21 11:08:00,1.60806,1.60809,1.6077,1.60786,350800001.0
2005-02-21 11:09:00,1.6079,1.60814,1.60786,1.60794,388200002.0
2005-02-21 11:10:00,1.60799,1.60811,1.60789,1.60799,496400001.0
2005-02-21 11:11:00,1.6079,1.60818,1.60785,1.60795,552000000.0
2005-02-21 11:12:00,1.60771,1.60802,1.60765,1.60774,557800001.0
2005-02-21 11:13:00,1.60777,1.60792,1.60742,1.60768,438700002.0
2005-02-21 11:14:00,1.60749,1.60755,1.60701,1.60701,412200000.0
2005-02-21 11:15:00,1.60779,1.60799,1.60763,1.60765,422400001.0
2005-02-21 11:16:00,1.60767,1.60791,1.60755,1.60791,424900000.0
2005-02-21 11:17:00,1.60787,1.60787,1.6075,1.6076,422700001.0
2005-02-21 11:18:00,1.6079,1.6082,1.6076,1.60773,347600001.0
2005-02-21 11:19:00,1.60787,1.60829,1.60786,1.60795,351800000.0
2005-02-21 11:20:00,1.60791,1.60803,1.60768,1.6078,591300000.0
2005-02-21 11:21:00,1.60768,1.60768,1.60644,1.60652,660200004.0
2005-02-21 11:22:00,1.60626,1.60705,1.60626,1.60684,669000002.0
2005-02-21 11:23:00,1.6069,1.60723,1.60684,1.60699,488300002.0
2005-02-21 11:24:00,1.60689,1.60699,1.60682,1.60685,348100000.0
2005-02-21 11:25:00,1.6069,1.60703,1.60667,1.60671,396400000.0
2005-02-21 11:26:00,1.60705,1.60705,1.60634,1.60634,532100000.0
2005-02-21 11:27:00,1.60674,1.60695,1.60646,1.60682,592800001.0
2005-02-21 11:28:00,1.60708,1.6072,1.60694,1.60713,362500002.0
2005-02-21 11:29:00,1.60716,1.60719,1.60669,1.60669,478800000.0
2005-02-21 11:30:00,1.60672,1.60726,1.60672,1.60695,485300003.0
2005-02-21 11:31:00,1.60698,1.60723,1.60689,1.60694,656000001.0
2005-02-21 11:32:00,1.60716,1.60725,1.60687,1.60706,452600002.0
2005-02-21 11:33:00,1.60702,1.60732,1.60702,1.60719,504500001.0
2005-02-21 11:34:00,1.60747,1.60752,1.60717,1.60727,628200001.0
2005-02-21 11:35:00,1.60724,1.60741,1.60708,1.60726,517400000.0
2005-02-21 11:36:00,1.60727,1.60742,1.60712,1.60714,419400000.0
2005-02-21 11:37:00,1.60722,1.60727,1.60689,1.6069,465100000.0
2005-02-21 11:38:00,1.60694,1.60699,1.6067,1.60672,526800001.0
2005-02-21 11:39:00,1.60683,1.60712,1.6067,1.60676,727600002.0
2005-02-21 11:40:00,1.60701,1.60701,1.60675,1.60696,668900001.0
2005-02-21 11:41:00,1.60705,1.60745,1.60701,1.60728,683600002.0
2005-02-21 11:42:00,1.60763,1.60763,1.60724,1.60734,541700001.0
2005-02-21 11:43:00,1.60733,1.60768,1.60729,1.60741,508400000.0
2005-02-21 11:44:00,1.60753,1.60781,1.60733,1.60747,642300001.0
2005-02-21 11:45:00,1.60747,1.60759,1.60712,1.6072,568200000.0
2005-02-21 11:46:00,1.60739,1.60741,1.60719,1.60736,488900000.0
2005-02-21 11:47:00,1.60717,1.60733,1.60691,1.60695,463400000.0
2005-02-21 11:48:00,1.60689,1.60729,1.60686,1.60718,549900001.0
2005-02-21 11:49:00,1.60728,1.60728,1.60692,1.60708,407700001.0
2005-02-21 11:50:00,1.60707,1.60755,1.60707,1.60742,425700003.0
2005-02-21 11:51:00,1.60738,1.60741,1.60704,1.60704,148700000.0
2005-02-21 11:52:00,1.6071,1.6071,1.6071,1.6071,166200000.0
2005-02-21 11:53:00,1.60733,1.60747,1.60719,1.60722,166200000.0
2005-02-21 11:54:00,1.60722,1.6073,1.60692,1.60719,363300001.0
2005-02-21 11:55:00,1.60715,1.60728,1.60691,1.60716,458900001.0
2005-02-21 11:56:00,1.60724,1.60742,1.60704,1.6072,414500000.0
2005-02-21 11:57:00,1.60748,1.60761,1.60717,1.60751,479000000.0
2005-02-21 11:58:00,1.60741,1.6075,1.6072,1.60723,468900002.0
2005-02-21 11:59:00,1.60722,1.60776,1.60722,1.60743,424700001.0
2005-02-21 12:00:00,1.60767,1.60803,1.60729,1.60729,495300000.0
2005-02-21 12:01:00,1.60737,1.60789,1.60737,1.60784,454700001.0
2005-02-21 12:02:00,1.60782,1.60803,1.6077,1.60788,418100002.0
2005-02-21 12:03:00,1.60787,1.60795,1.60764,1.60795,379000001.0
2005-02-21 12:04:00,1.60838,1.60842,1.60795,1.60795,417700002.0
2005-02-21 12:05:00,1.60802,1.60815,1.60786,1.60786,365800000.0
2005-02-21 12:06:00,1.60764,1.60814,1.60764,1.60779,358300001.0
2005-02-21 12:07:00,1.60772,1.60778,1.60743,1.60743,350000000.0
2005-02-21 12:08:00,1.60761,1.60761,1.60724,1.6073,564900001.0
2005-02-21 12:09:00,1.60749,1.60768,1.60741,1.60763,406300001.0
2005-02-21 12:10:00,1.60769,1.60787,1.60759,1.60776,361400002.0
2005-02-21 12:12:00,1.60867,1.60917,1.60866,1.60906,260300001.0
2005-02-21 12:13:00,1.60932,1.60948,1.60782,1.60782,520400000.0
2005-02-21 12:14:00,1.6077,1.60926,1.60742,1.60926,626300000.0
2005-02-21 12:15:00,1.60926,1.6094,1.60904,1.60905,268400000.0
2005-02-21 12:16:00,1.6089,1.609,1.60869,1.60869,363800000.0
2005-02-21 12:17:00,1.60884,1.60889,1.60873,1.60874,223400001.0
2005-02-21 12:18:00,1.6087,1.6087,1.60818,1.60853,299200000.0
2005-02-21 12:19:00,1.6087,1.60903,1.60869,1.6087,447000001.0
2005-02-21 12:20:00,1.60885,1.60914,1.60877,1.60888,406700001.0
2005-02-21 12:21:00,1.6088,1.60888,1.60858,1.60858,415300001.0
2005-02-21 12:22:00,1.6084,1.6084,1.60734,1.60734,311100000.0
2005-02-21 12:23:00,1.60723,1.60877,1.60723,1.60877,434200001.0
2005-02-21 12:24:00,1.60861,1.60889,1.60852,1.60861,638900003.0
2005-02-21 12:25:00,1.60855,1.6087,1.60832,1.60852,434200000.0
2005-02-21 12:26:00,1.6083,1.6083,1.60691,1.60775,444000002.0
2005-02-21 12:27:00,1.6079,1.60797,1.60771,1.60785,492200000.0
2005-02-21 12:28:00,1.60784,1.6081,1.60776,1.6079,510200000.0
2005-02-21 12:29:00,1.60778,1.60778,1.60729,1.60761,723100001.0
2005-02-21 12:30:00,1.60769,1.60796,1.60714,1.60714,635500002.0
2005-02-21 12:31:00,1.60786,1.60792,1.60748,1.60749,650300000.0
2005-02-21 12:32:00,1.60755,1.60777,1.60739,1.60746,636300003.0
2005-02-21 12:33:00,1.60762,1.6077,1.60747,1.60752,53200000.0
2005-02-21 12:34:00,1.60749,1.60786,1.60744,1.60756,612500000.0
2005-02-21 12:35:00,1.60782,1.60786,1.6075,1.60759,562900000.0
2005-02-21 12:36:00,1.60728,1.60732,1.60652,1.60652,426800000.0
2005-02-21 12:37:00,1.60701,1.60701,1.60664,1.60682,538500003.0
2005-02-21 12:38:00,1.60685,1.60716,1.60682,1.60701,694100002.0
2005-02-21 12:39:00,1.60699,1.60713,1.60688,1.60703,450700001.0
2005-02-21 12:40:00,1.60703,1.60719,1.60674,1.60674,527400001.0
2005-02-21 12:41:00,1.60673,1.60677,1.60649,1.60659,232700000.0
2005-02-21 12:42:00,1.60663,1.60694,1.60627,1.60627,321000000.0
2005-02-21 12:43:00,1.60615,1.60663,1.60615,1.60656,480900002.0
2005-02-21 12:44:00,1.60664,1.60681,1.60652,1.60662,357100000.0
2005-02-21 12:45:00,1.60671,1.60678,1.60639,1.60675,476600001.0
2005-02-21 12:46:00,1.60655,1.60715,1.60655,1.60687,417100001.0
2005-02-21 12:47:00,1.60701,1.60716,1.60687,1.60694,357500001.0
2005-02-21 12:48:00,1.60692,1.60712,1.60681,1.60691,471400001.0
2005-02-21 12:49:00,1.60697,1.6072,1.60689,1.607,455700000.0
2005-02-21 12:50:00,1.60707,1.60734,1.60693,1.60697,450200000.0
2005-02-21 12:51:00,1.60677,1.60701,1.60656,1.60656,384600000.0
2005-02-21 12:52:00,1.60669,1.60703,1.60651,1.60702,302900000.0
2005-02-21 12:53:00,1.60709,1.60723,1.60692,1.60695,300100003.0
2005-02-21 12:54:00,1.60686,1.60708,1.60682,1.60699,479100004.0
2005-02-21 12:55:00,1.60687,1.60693,1.60661,1.60681,423800000.0
2005-02-21 12:56:00,1.60686,1.60686,1.60645,1.60646,408600000.0
2005-02-21 12:57:00,1.60651,1.6066,1.60622,1.60638,543700001.0
2005-02-21 12:58:00,1.60641,1.60649,1.60615,1.6064,289400001.0
2005-02-21 12:59:00,1.60639,1.60654,1.60604,1.60615,674800001.0
2005-02-21 13:00:00,1.60635,1.60694,1.60635,1.60687,229100000.0
2005-02-21 13:01:00,1.60727,1.60729,1.60697,1.60711,349000001.0
2005-02-21 13:02:00,1.60714,1.6073,1.60656,1.60699,366000000.0
2005-02-21 13:03:00,1.60697,1.60697,1.60604,1.6063,418900001.0
2005-02-21 13:04:00,1.60659,1.6067,1.60645,1.60652,238400000.0
2005-02-21 13:05:00,1.60643,1.60659,1.60643,1.60647,149400002.0
2005-02-21 13:06:00,1.60644,1.6066,1.60632,1.60644,396400001.0
2005-02-21 13:07:00,1.60641,1.60691,1.60637,1.60674,327200000.0
2005-02-21 13:08:00,1.60671,1.60671,1.60622,1.60628,207800002.0
2005-02-21 13:09:00,1.60624,1.60643,1.60593,1.60635,329400000.0
2005-02-21 13:10:00,1.60647,1.60651,1.60516,1.60631,144600000.0
2005-02-21 13:11:00,1.60646,1.60661,1.60631,1.60646,395200002.0
2005-02-21 13:12:00,1.60654,1.60665,1.60647,1.60653,310500000.0
2005-02-21 13:13:00,1.60635,1.60635,1.60616,1.60632,339300001.0
2005-02-21 13:14:00,1.60634,1.60639,1.60582,1.60621,433200003.0
2005-02-21 13:15:00,1.60617,1.60642,1.60608,1.60638,395700000.0
2005-02-21 13:16:00,1.60635,1.60635,1.60608,1.60608,110400000.0
2005-02-21 13:17:00,1.60591,1.60593,1.60493,1.60493,101200000.0
2005-02-21 13:18:00,1.60509,1.6055,1.60509,1.60544,356400002.0
2005-02-21 13:19:00,1.60555,1.60572,1.60518,1.60554,299800000.0
2005-02-21 13:20:00,1.60579,1.60584,1.60559,1.60564,213400001.0
2005-02-21 13:21:00,1.607,1.607,1.607,1.607,228700001.0
2005-02-21 13:22:00,1.60539,1.60539,1.60508,1.6052,228700001.0
2005-02-21 13:23:00,1.60511,1.60514,1.60459,1.60459,272200002.0
2005-02-21 13:24:00,1.6044,1.6044,1.60406,1.60406,239900001.0
2005-02-21 13:25:00,1.60386,1.6041,1.60331,1.60331,140000000.0
2005-02-21 13:26:00,1.60344,1.60417,1.60319,1.60384,243600001.0
2005-02-21 13:27:00,1.60401,1.60442,1.60398,1.60408,299600000.0
2005-02-21 13:28:00,1.60413,1.60444,1.60392,1.6042,453200000.0
2005-02-21 13:29:00,1.60426,1.60458,1.6041,1.60448,654100003.0
2005-02-21 13:30:00,1.60481,1.60481,1.6045,1.60465,526000002.0
2005-02-21 13:31:00,1.60464,1.60491,1.60456,1.60475,570300003.0
2005-02-21 13:32:00,1.60477,1.60492,1.60475,1.6049,271300000.0
2005-02-21 13:33:00,1.60482,1.60495,1.60472,1.60477,451400001.0
2005-02-21 13:34:00,1.60491,1.60526,1.60454,1.60454,282000001.0
2005-02-21 13:35:00,1.60463,1.6051,1.60463,1.60498,351000001.0
2005-02-21 13:36:00,1.60498,1.60505,1.60484,1.60491,445200001.0
2005-02-21 13:37:00,1.60481,1.60496,1.60467,1.60477,480100002.0
2005-02-21 13:38:00,1.60483,1.60527,1.60478,1.60478,442300002.0
2005-02-21 13:39:00,1.60493,1.60504,1.60487,1.60492,308000001.0
2005-02-21 13:40:00,1.60483,1.6057,1.60483,1.60512,439100002.0
2005-02-21 13:41:00,1.60594,1.60594,1.60517,1.60519,218300000.0
2005-02-21 13:42:00,1.60545,1.60584,1.60544,1.60578,214700000.0
2005-02-21 13:43:00,1.60584,1.60593,1.60557,1.60593,126700000.0
2005-02-21 13:44:00,1.60645,1.60655,1.60613,1.60639,283500000.0
2005-02-21 13:45:00,1.6064,1.60654,1.60612,1.60612,462300000.0
2005-02-21 13:46:00,1.60615,1.60631,1.60604,1.60631,484200001.0
2005-02-21 13:47:00,1.60635,1.60645,1.60586,1.60618,558900001.0
2005-02-21 13:48:00,1.60611,1.60611,1.60601,1.60606,223100002.0
2005-02-21 13:49:00,1.60605,1.60637,1.606,1.606,222400000.0
2005-02-21 13:50:00,1.60628,1.60628,1.60572,1.60613,369000002.0
2005-02-21 13:51:00,1.6057,1.6057,1.6054,1.60558,265700001.0
2005-02-21 13:52:00,1.60548,1.60609,1.60548,1.6057,436000000.0
2005-02-21 13:53:00,1.6058,1.60614,1.60575,1.60584,488000000.0
2005-02-21 13:54:00,1.60594,1.60598,1.60559,1.60564,368900000.0
2005-02-21 13:55:00,1.60571,1.60587,1.60566,1.60578,330100000.0
2005-02-21 13:56:00,1.60578,1.60589,1.6056,1.60589,393700002.0
2005-02-21 13:57:00,1.60609,1.60628,1.60587,1.60614,318800001.0
2005-02-21 13:58:00,1.60597,1.60628,1.60595,1.60611,231500002.0
2005-02-21 13:59:00,1.60598,1.60626,1.60598,1.60604,401400000.0
2005-02-21 14:00:00,1.60587,1.60634,1.60587,1.60592,303400001.0
2005-02-21 14:01:00,1.60585,1.60625,1.60585,1.60619,364300001.0
2005-02-21 14:02:00,1.60625,1.60639,1.60621,1.60632,269800000.0
2005-02-21 14:03:00,1.60623,1.6063,1.60585,1.60606,432300000.0
2005-02-21 14:04:00,1.60591,1.60641,1.60546,1.60596,505100003.0
2005-02-21 14:05:00,1.6061,1.60629,1.60598,1.60616,352900002.0
2005-02-21 14:06:00,1.60623,1.60631,1.60596,1.60624,371900001.0
2005-02-21 14:07:00,1.60645,1.60645,1.60616,1.60626,298400001.0
2005-02-21 14:08:00,1.60628,1.60645,1.60613,1.60615,457000000.0
2005-02-21 14:09:00,1.60634,1.6065,1.60622,1.60631,198500001.0
2005-02-21 14:10:00,1.60641,1.60663,1.60638,1.6066,257700000.0
2005-02-21 14:11:00,1.60665,1.60678,1.60653,1.60678,152600001.0
2005-02-21 14:12:00,1.60661,1.60698,1.60654,1.60654,231700000.0
2005-02-21 14:13:00,1.6066,1.6066,1.6066,1.6066,221200000.0
2005-02-21 14:14:00,1.60685,1.60698,1.6068,1.6069,221200000.0
2005-02-21 14:15:00,1.6069,1.6069,1.60651,1.60667,369600000.0
2005-02-21 14:16:00,1.60655,1.60667,1.60641,1.60649,197400000.0
2005-02-21 14:17:00,1.60652,1.60676,1.60636,1.60658,593700000.0
2005-02-21 14:18:00,1.60656,1.60667,1.60632,1.60661,330400001.0
2005-02-21 14:19:00,1.60649,1.6067,1.60639,1.60654,445900000.0
2005-02-21 14:20:00,1.60648,1.60661,1.60639,1.60661,186600000.0
2005-02-21 14:21:00,1.60657,1.60674,1.60656,1.6066,404000000.0
2005-02-21 14:22:00,1.60668,1.6067,1.60636,1.60645,690900002.0
2005-02-21 14:23:00,1.60657,1.60657,1.60611,1.60617,166700000.0
2005-02-21 14:24:00,1.60609,1.60648,1.60606,1.60606,457000003.0
2005-02-21 14:25:00,1.60646,1.60695,1.60624,1.60695,503900002.0
2005-02-21 14:26:00,1.60665,1.60665,1.60633,1.60635,613600002.0
2005-02-21 14:27:00,1.60645,1.60667,1.6063,1.60666,401400000.0
2005-02-21 14:28:00,1.60662,1.60665,1.60615,1.6066,42400000.0
2005-02-21 14:29:00,1.60657,1.60668,1.60643,1.60665,32400000.0
2005-02-21 14:30:00,1.60665,1.6067,1.60613,1.6067,39800000.0
2005-02-21 14:31:00,1.60648,1.60712,1.60648,1.60698,28400000.0
2005-02-21 14:32:00,1.60661,1.60672,1.60643,1.60659,35400000.0
2005-02-21 14:33:00,1.60634,1.60669,1.6063,1.60642,28600000.0
2005-02-21 14:34:00,1.60645,1.60663,1.60645,1.60663,28800000.0
2005-02-21 14:35:00,1.60656,1.60656,1.60615,1.60626,43200001.0
2005-02-21 14:36:00,1.60653,1.60685,1.60607,1.60607,28600000.0
2005-02-21 14:37:00,1.6101,1.6102,1.6101,1.6101,27800000.0
2005-02-21 14:38:00,1.60653,1.6066,1.60624,1.6066,27800000.0
2005-02-21 14:39:00,1.6067,1.60694,1.60645,1.60663,47200000.0
2005-02-21 14:40:00,1.60651,1.60655,1.60618,1.60622,17400000.0
2005-02-21 14:41:00,1.60642,1.60642,1.60621,1.60621,58500000.0
2005-02-21 14:42:00,1.60624,1.60666,1.60594,1.60594,56100000.0
2005-02-21 14:43:00,1.60625,1.60646,1.60618,1.60619,61200000.0
2005-02-21 14:44:00,1.60638,1.60669,1.60637,1.60643,30400000.0
2005-02-21 14:45:00,1.60632,1.60646,1.60611,1.60627,35400000.0
2005-02-21 14:46:00,1.60637,1.60637,1.60616,1.60622,19600000.0
2005-02-21 14:47:00,1.60639,1.60648,1.60627,1.60644,23400000.0
2005-02-21 14:48:00,1.60645,1.60645,1.60615,1.60631,30000000.0
2005-02-21 14:49:00,1.60616,1.60625,1.60598,1.60599,47600001.0
2005-02-21 14:50:00,1.6058,1.60637,1.6058,1.60629,38600000.0
2005-02-21 14:51:00,1.60608,1.60637,1.60589,1.60622,36400000.0
2005-02-21 14:52:00,1.60604,1.60614,1.6059,1.60607,26400000.0
2005-02-21 14:53:00,1.60605,1.60608,1.60566,1.60585,28000000.0
2005-02-21 14:54:00,1.60607,1.60619,1.60543,1.60543,42200000.0
2005-02-21 14:55:00,1.60564,1.60597,1.6054,1.6054,36400000.0
2005-02-21 14:56:00,1.60602,1.60602,1.60585,1.60593,25600000.0
2005-02-21 14:57:00,1.60604,1.60604,1.60579,1.60581,41400000.0
2005-02-21 14:58:00,1.60564,1.60596,1.60564,1.60579,37800000.0
2005-02-21 14:59:00,1.60579,1.60602,1.60573,1.60597,34200000.0
2005-02-21 15:00:00,1.60607,1.60621,1.60574,1.60574,51800000.0
2005-02-21 15:01:00,1.60609,1.60609,1.60578,1.60585,40200000.0
2005-02-21 15:02:00,1.60608,1.60608,1.60591,1.60606,40600000.0
2005-02-21 15:03:00,1.60594,1.60609,1.60546,1.60549,39200000.0
2005-02-21 15:04:00,1.60561,1.60609,1.60561,1.60609,24400000.0
2005-02-21 15:05:00,1.60569,1.60575,1.60565,1.60572,40200000.0
2005-02-21 15:06:00,1.60572,1.60579,1.60532,1.60569,46200000.0
2005-02-21 15:07:00,1.6057,1.60598,1.60559,1.60571,33000000.0
2005-02-21 15:08:00,1.60555,1.60579,1.60541,1.60579,43900000.0
2005-02-21 15:09:00,1.60557,1.60587,1.60557,1.60574,34800000.0
2005-02-21 15:10:00,1.60575,1.60592,1.60552,1.60552,71200001.0
2005-02-21 15:11:00,1.60597,1.60597,1.6057,1.60574,19600000.0
2005-02-21 15:12:00,1.60581,1.60625,1.60581,1.60616,37600000.0
2005-02-21 15:13:00,1.60641,1.60641,1.60614,1.60629,40700000.0
2005-02-21 15:14:00,1.60612,1.6064,1.60612,1.60639,38200000.0
2005-02-21 15:15:00,1.60623,1.60668,1.60612,1.60654,50100000.0
2005-02-21 15:16:00,1.60665,1.60665,1.60627,1.60627,28200000.0
2005-02-21 15:17:00,1.60622,1.60646,1.60618,1.60646,80100002.0
2005-02-21 15:18:00,1.60623,1.6064,1.60599,1.6064,45600000.0
2005-02-21 15:19:00,1.60644,1.60645,1.60616,1.60616,42500000.0
2005-02-21 15:20:00,1.6115,1.6116,1.6113,1.6115,24200000.0
2005-02-21 15:21:00,1.60619,1.60621,1.60613,1.60621,24200000.0
2005-02-21 15:22:00,1.60603,1.60625,1.60598,1.60613,50300000.0
2005-02-21 15:23:00,1.60631,1.60631,1.60609,1.60616,32000000.0
2005-02-21 15:24:00,1.60636,1.60636,1.60621,1.60632,38500000.0
2005-02-21 15:25:00,1.60627,1.60661,1.60623,1.60639,34000000.0
2005-02-21 15:26:00,1.60647,1.60673,1.60637,1.60669,23600000.0
2005-02-21 15:27:00,1.60658,1.60673,1.60641,1.60647,33500000.0
2005-02-21 15:28:00,1.60629,1.60639,1.60627,1.60637,51200000.0
2005-02-21 15:29:00,1.60643,1.60649,1.60618,1.60618,43000000.0
2005-02-21 15:30:00,1.60742,1.61051,1.60742,1.61051,32600000.0
2005-02-21 15:31:00,1.6111,1.6111,1.6105,1.6105,32300000.0
2005-02-21 15:32:00,1.61026,1.61035,1.60992,1.60998,34600000.0
2005-02-21 15:33:00,1.60997,1.61003,1.60938,1.60983,57100001.0
2005-02-21 15:34:00,1.6098,1.61017,1.6098,1.60997,32000000.0
2005-02-21 15:35:00,1.61004,1.61016,1.60983,1.60983,39800000.0
2005-02-21 15:36:00,1.61013,1.6105,1.6101,1.61014,53500000.0
2005-02-21 15:37:00,1.61027,1.61033,1.60999,1.61011,47200000.0
2005-02-21 15:38:00,1.60976,1.60976,1.60932,1.60967,62800001.0
2005-02-21 15:39:00,1.60998,1.61009,1.6097,1.60991,16000000.0
2005-02-21 15:40:00,1.61,1.61019,1.6099,1.6099,41500000.0
2005-02-21 15:41:00,1.61008,1.61029,1.6099,1.61029,37800000.0
2005-02-21 15:42:00,1.61039,1.61079,1.61036,1.61079,19800000.0
2005-02-21 15:43:00,1.61123,1.61218,1.61123,1.61201,55500000.0
2005-02-21 15:44:00,1.61231,1.61295,1.61231,1.61295,18200000.0
2005-02-21 15:45:00,1.61272,1.61286,1.611,1.61231,55200000.0
2005-02-21 15:46:00,1.61267,1.61277,1.61249,1.61249,33000000.0
2005-02-21 15:47:00,1.61215,1.61215,1.61014,1.61213,40000000.0
2005-02-21 15:48:00,1.61234,1.61282,1.61234,1.61247,46400000.0
2005-02-21 15:49:00,1.61232,1.61258,1.61231,1.61231,67900000.0
2005-02-21 15:50:00,1.6121,1.61239,1.6121,1.61239,32000000.0
2005-02-21 15:51:00,1.61246,1.61256,1.61214,1.6122,27900000.0
2005-02-21 15:52:00,1.61221,1.61229,1.61212,1.61229,32600000.0
2005-02-21 15:53:00,1.61229,1.61239,1.61188,1.61195,49400000.0
2005-02-21 15:54:00,1.61211,1.61211,1.61157,1.61158,28200000.0
2005-02-21 15:55:00,1.61179,1.61188,1.6113,1.6113,20400000.0
2005-02-21 15:56:00,1.61121,1.61152,1.61095,1.6115,28200000.0
2005-02-21 15:57:00,1.61148,1.6118,1.61148,1.61154,40800000.0
2005-02-21 15:58:00,1.6116,1.61164,1.61146,1.61161,32800000.0
2005-02-21 15:59:00,1.61167,1.61167,1.61136,1.61136,37100000.0
2005-02-21 16:00:00,1.61153,1.61155,1.61106,1.61122,30400000.0
2005-02-21 16:01:00,1.61127,1.61142,1.61114,1.6113,27200000.0
2005-02-21 16:02:00,1.61114,1.61132,1.61102,1.6112,63600001.0
2005-02-21 16:03:00,1.61135,1.61186,1.61134,1.61186,33400000.0
2005-02-21 16:04:00,1.6114,1.61162,1.61134,1.61156,43400000.0
2005-02-21 16:05:00,1.61143,1.61166,1.61125,1.61139,30200000.0
2005-02-21 16:06:00,1.61161,1.61166,1.61131,1.61145,42200000.0
2005-02-21 16:07:00,1.61143,1.6116,1.61115,1.61119,43800000.0
2005-02-21 16:08:00,1.61128,1.61128,1.61094,1.61103,23600000.0
2005-02-21 16:09:00,1.61104,1.61145,1.61104,1.61131,36800000.0
2005-02-21 16:10:00,1.61165,1.61166,1.61144,1.61155,32200000.0
2005-02-21 16:11:00,1.6113,1.61158,1.6113,1.61157,47200000.0
2005-02-21 16:12:00,1.61129,1.61149,1.61123,1.61132,38600000.0
2005-02-21 16:13:00,1.61121,1.61137,1.61108,1.61108,35900000.0
2005-02-21 16:14:00,1.61087,1.61099,1.61051,1.61063,42600000.0
2005-02-21 16:15:00,1.61033,1.61054,1.61033,1.61045,35400000.0
2005-02-21 16:16:00,1.61024,1.61054,1.61018,1.61018,30400000.0
2005-02-21 16:17:00,1.61034,1.61063,1.61034,1.61058,39200000.0
2005-02-21 16:18:00,1.61063,1.61094,1.61062,1.61094,33000000.0
2005-02-21 16:19:00,1.61115,1.61115,1.61081,1.61108,36200000.0
2005-02-21 16:20:00,1.61121,1.61144,1.61092,1.6112,46400000.0
2005-02-21 16:21:00,1.61125,1.61129,1.61093,1.6111,45800000.0
2005-02-21 16:22:00,1.61118,1.61131,1.61103,1.61124,44800000.0
2005-02-21 16:23:00,1.6111,1.6111,1.61022,1.61037,35000000.0
2005-02-21 16:24:00,1.61078,1.61101,1.61071,1.61094,22800000.0
2005-02-21 16:25:00,1.61115,1.61115,1.61048,1.61073,49100000.0
2005-02-21 16:26:00,1.61082,1.61107,1.61068,1.61079,36400000.0
2005-02-21 16:27:00,1.61088,1.6111,1.61061,1.61061,37200000.0
2005-02-21 16:28:00,1.6103,1.6105,1.6103,1.6105,42800000.0
2005-02-21 16:29:00,1.61087,1.61091,1.61061,1.61061,42800000.0
2005-02-21 16:30:00,1.61044,1.61077,1.61034,1.61056,51500000.0
2005-02-21 16:31:00,1.61063,1.61063,1.61041,1.61046,56400000.0
2005-02-21 16:32:00,1.61077,1.61077,1.61009,1.61036,48900001.0
2005-02-21 16:33:00,1.61043,1.61052,1.60999,1.61,52900000.0
2005-02-21 16:34:00,1.61002,1.61033,1.60993,1.61023,61200000.0
2005-02-21 16:35:00,1.61023,1.61023,1.60966,1.60987,37500000.0
2005-02-21 16:36:00,1.60963,1.61011,1.60963,1.6099,29600000.0
2005-02-21 16:37:00,1.60979,1.61009,1.60968,1.6099,31600000.0
2005-02-21 16:38:00,1.6098,1.60995,1.60967,1.60974,68600000.0
2005-02-21 16:39:00,1.60983,1.60992,1.60983,1.60992,27000000.0
2005-02-21 16:40:00,1.61001,1.6101,1.60994,1.60994,28700000.0
2005-02-21 16:41:00,1.60943,1.61015,1.60943,1.61003,31300000.0
2005-02-21 16:42:00,1.60997,1.61007,1.60978,1.60978,40000000.0
2005-02-21 16:43:00,1.60971,1.60989,1.60966,1.6098,76700001.0
2005-02-21 16:44:00,1.60982,1.60994,1.60966,1.60994,49400000.0
2005-02-21 16:45:00,1.60971,1.60987,1.60965,1.60966,39800000.0
2005-02-21 16:46:00,1.6101,1.6101,1.60967,1.60982,42200000.0
2005-02-21 16:47:00,1.61021,1.61021,1.60976,1.60999,40000000.0
2005-02-21 16:48:00,1.61027,1.61042,1.60975,1.61035,46000000.0
2005-02-21 16:49:00,1.61054,1.61054,1.61013,1.61041,32800000.0
2005-02-21 16:50:00,1.61067,1.61078,1.61058,1.61059,39400000.0
2005-02-21 16:51:00,1.61057,1.61076,1.61049,1.61073,25400000.0
2005-02-21 16:52:00,1.61086,1.61086,1.61069,1.61085,42000000.0
2005-02-21 16:53:00,1.61103,1.61108,1.61079,1.61108,33200000.0
2005-02-21 16:54:00,1.611,1.61132,1.611,1.61132,50600001.0
2005-02-21 16:55:00,1.61143,1.61143,1.61091,1.61109,32700000.0
2005-02-21 16:56:00,1.61114,1.61123,1.61041,1.61041,42800000.0
2005-02-21 16:57:00,1.61049,1.61113,1.61049,1.61097,31200000.0
2005-02-21 16:58:00,1.61129,1.6114,1.61095,1.61101,45000000.0
2005-02-21 16:59:00,1.61121,1.61133,1.61107,1.61133,28400000.0
2005-02-21 17:00:00,1.61082,1.61117,1.61082,1.61098,30600000.0
2005-02-21 17:01:00,1.61076,1.61102,1.61066,1.61094,57300000.0
2005-02-21 17:02:00,1.61082,1.61097,1.61072,1.61095,42200000.0
2005-02-21 17:03:00,1.61096,1.61112,1.61088,1.6111,50200000.0
2005-02-21 17:04:00,1.61106,1.61109,1.61074,1.61074,34100000.0
2005-02-21 17:05:00,1.61085,1.61103,1.61053,1.61103,24200000.0
2005-02-21 17:06:00,1.6109,1.61091,1.61069,1.61091,37600000.0
2005-02-21 17:07:00,1.6109,1.61121,1.61089,1.61089,41400000.0
2005-02-21 17:08:00,1.61095,1.61121,1.61095,1.61106,28000000.0
2005-02-21 17:09:00,1.61103,1.61126,1.61096,1.61112,48000000.0
2005-02-21 17:10:00,1.61096,1.61111,1.61091,1.61103,30400000.0
2005-02-21 17:11:00,1.61103,1.61121,1.61095,1.61121,40000001.0
2005-02-21 17:12:00,1.611,1.61123,1.611,1.61102,30600000.0
2005-02-21 17:13:00,1.61065,1.61069,1.61046,1.6105,33100000.0
2005-02-21 17:14:00,1.61009,1.61039,1.61009,1.6103,35000000.0
2005-02-21 17:15:00,1.61075,1.61075,1.61003,1.61003,30400000.0
2005-02-21 17:16:00,1.6113,1.6113,1.6113,1.6113,43200000.0
2005-02-21 17:17:00,1.61013,1.61037,1.60986,1.61024,43200000.0
2005-02-21 17:18:00,1.61067,1.61067,1.61035,1.61039,46900000.0
2005-02-21 17:19:00,1.61011,1.61035,1.61002,1.61019,18600000.0
2005-02-21 17:20:00,1.61023,1.61032,1.60998,1.61011,37800000.0
2005-02-21 17:21:00,1.61045,1.61056,1.61008,1.61056,54400000.0
2005-02-21 17:22:00,1.6105,1.61055,1.6103,1.6104,40700000.0
2005-02-21 17:23:00,1.6099,1.61039,1.6099,1.61039,24400000.0
2005-02-21 17:24:00,1.61068,1.61073,1.61015,1.61024,33700000.0
2005-02-21 17:25:00,1.61014,1.61064,1.61014,1.61038,29000000.0
2005-02-21 17:26:00,1.61036,1.61041,1.61023,1.61031,34400000.0
2005-02-21 17:27:00,1.61057,1.61057,1.61003,1.61003,44000001.0
2005-02-21 17:28:00,1.61031,1.61049,1.61021,1.61021,41200000.0
2005-02-21 17:29:00,1.61034,1.6106,1.61007,1.61055,42200000.0
2005-02-21 17:30:00,1.61063,1.61082,1.61042,1.61068,57600000.0
2005-02-21 17:31:00,1.61063,1.61082,1.61058,1.6106,48200000.0
2005-02-21 17:32:00,1.61044,1.61075,1.61044,1.61065,46600001.0
2005-02-21 17:33:00,1.61068,1.61077,1.61054,1.61054,31600000.0
2005-02-21 17:34:00,1.61072,1.61077,1.61048,1.61076,37200000.0
2005-02-21 17:35:00,1.61076,1.61076,1.61058,1.61071,31800000.0
2005-02-21 17:36:00,1.61064,1.61078,1.61051,1.61061,68300000.0
2005-02-21 17:37:00,1.61064,1.61074,1.61003,1.61074,36600000.0
2005-02-21 17:38:00,1.61058,1.61084,1.61053,1.61053,61600001.0
2005-02-21 17:39:00,1.61075,1.61077,1.6105,1.61053,34000000.0
2005-02-21 17:40:00,1.61058,1.61075,1.61048,1.61048,22200000.0
2005-02-21 17:41:00,1.61043,1.61052,1.61013,1.61013,46600000.0
2005-02-21 17:42:00,1.61014,1.6103,1.60986,1.61024,40300000.0
2005-02-21 17:43:00,1.6104,1.6104,1.61003,1.61008,38600000.0
2005-02-21 17:44:00,1.61012,1.61013,1.60985,1.60985,41300000.0
2005-02-21 17:45:00,1.61004,1.61035,1.61004,1.61012,25400000.0
2005-02-21 17:46:00,1.6102,1.61029,1.60998,1.61008,66500000.0
2005-02-21 17:47:00,1.60987,1.61009,1.6094,1.6094,41200000.0
2005-02-21 17:48:00,1.6097,1.60989,1.60946,1.6096,50400000.0
2005-02-21 17:49:00,1.60955,1.60999,1.60955,1.6099,42200000.0
2005-02-21 17:50:00,1.60988,1.60988,1.60937,1.60966,30400000.0
2005-02-21 17:51:00,1.60943,1.60968,1.60913,1.60942,38500000.0
2005-02-21 17:52:00,1.60951,1.60995,1.60951,1.60995,29700000.0
2005-02-21 17:53:00,1.60933,1.60942,1.60918,1.60936,24600000.0
2005-02-21 17:54:00,1.6093,1.60975,1.60912,1.60975,46000000.0
2005-02-21 17:55:00,1.61005,1.61025,1.6094,1.61025,51200000.0
2005-02-21 17:56:00,1.61001,1.61002,1.60978,1.60982,30400000.0
2005-02-21 17:57:00,1.60984,1.61016,1.60924,1.60959,42400000.0
2005-02-21 17:58:00,1.60981,1.61053,1.60981,1.6104,49600000.0
2005-02-21 17:59:00,1.61068,1.61136,1.60997,1.61131,51400001.0
2005-02-21 18:00:00,1.61157,1.61157,1.61105,1.61112,53800000.0
2005-02-21 18:01:00,1.61103,1.61107,1.61048,1.61076,37000000.0
2005-02-21 18:02:00,1.61087,1.61105,1.61068,1.61068,53000000.0
2005-02-21 18:03:00,1.61051,1.61088,1.61032,1.61032,37400000.0
2005-02-21 18:04:00,1.61089,1.61104,1.61069,1.61083,40000000.0
2005-02-21 18:05:00,1.61107,1.61111,1.61089,1.61089,37000000.0
2005-02-21 18:06:00,1.61071,1.61086,1.6104,1.6104,67100000.0
2005-02-21 18:07:00,1.61063,1.61078,1.61054,1.61072,43400000.0
2005-02-21 18:08:00,1.61069,1.61094,1.61069,1.61076,63200001.0
2005-02-21 18:09:00,1.6109,1.61098,1.61068,1.61076,45700000.0
2005-02-21 18:10:00,1.61051,1.61071,1.61039,1.61055,22000000.0
2005-02-21 18:11:00,1.61061,1.61066,1.61034,1.61047,49200000.0
2005-02-21 18:12:00,1.61063,1.61083,1.61015,1.61053,27500000.0
2005-02-21 18:13:00,1.61082,1.61095,1.61055,1.61071,41200000.0
2005-02-21 18:14:00,1.61014,1.61104,1.61014,1.61104,31400000.0
2005-02-21 18:15:00,1.61078,1.611,1.61066,1.61067,32900000.0
2005-02-21 18:16:00,1.61075,1.61086,1.61068,1.61071,30400000.0
2005-02-21 18:17:00,1.61086,1.61106,1.61086,1.61093,41400000.0
2005-02-21 18:18:00,1.61095,1.61134,1.61095,1.61117,41800000.0
2005-02-21 18:19:00,1.61105,1.61111,1.61094,1.61097,25400000.0
2005-02-21 18:20:00,1.61128,1.61133,1.61099,1.61099,28000000.0
2005-02-21 18:21:00,1.61101,1.61114,1.61088,1.61088,39800000.0
2005-02-21 18:22:00,1.61097,1.61097,1.61052,1.6107,37400000.0
2005-02-21 18:23:00,1.61069,1.61094,1.61066,1.61087,31000000.0
2005-02-21 18:24:00,1.61086,1.6114,1.61075,1.61075,44000000.0
2005-02-21 18:25:00,1.61095,1.61103,1.61074,1.61084,26600000.0
2005-02-21 18:26:00,1.61113,1.61138,1.61113,1.61118,37200000.0
2005-02-21 18:27:00,1.61113,1.61165,1.61085,1.61165,40400000.0
2005-02-21 18:28:00,1.61119,1.61128,1.61092,1.61092,46900000.0
2005-02-21 18:29:00,1.61106,1.61124,1.61094,1.61119,46800000.0
2005-02-21 18:30:00,1.61139,1.61139,1.61109,1.61111,39600000.0
2005-02-21 18:31:00,1.61129,1.61147,1.61119,1.61129,28000000.0
2005-02-21 18:32:00,1.61112,1.61112,1.61069,1.61091,38200000.0
2005-02-21 18:33:00,1.61094,1.61099,1.61064,1.61076,31500000.0
2005-02-21 18:34:00,1.61087,1.611,1.61075,1.6108,43300000.0
2005-02-21 18:35:00,1.61074,1.61108,1.61056,1.61101,42000000.0
2005-02-21 18:36:00,1.61093,1.61107,1.61067,1.61067,35600000.0
2005-02-21 18:37:00,1.61061,1.61068,1.61053,1.61067,76900002.0
2005-02-21 18:38:00,1.61041,1.61065,1.61031,1.61065,28800000.0
2005-02-21 18:39:00,1.61047,1.61092,1.61047,1.61092,23400000.0
2005-02-21 18:40:00,1.61103,1.61126,1.61103,1.6111,30400001.0
2005-02-21 18:41:00,1.61144,1.61172,1.61139,1.61161,32800000.0
2005-02-21 18:42:00,1.61161,1.61177,1.61148,1.61177,52400000.0
2005-02-21 18:43:00,1.61178,1.61212,1.61168,1.61188,26200000.0
2005-02-21 18:44:00,1.61203,1.61216,1.61182,1.61182,35000000.0
2005-02-21 18:45:00,1.61199,1.61207,1.61174,1.61174,39900000.0
2005-02-21 18:46:00,1.61185,1.61196,1.6118,1.6118,25600000.0
2005-02-21 18:47:00,1.61194,1.61202,1.61188,1.61189,40900000.0
2005-02-21 18:48:00,1.61177,1.61221,1.61177,1.61191,42200000.0
2005-02-21 18:49:00,1.61177,1.61182,1.6115,1.61161,30800000.0
2005-02-21 18:50:00,1.61179,1.61187,1.61146,1.61178,46600001.0
2005-02-21 18:51:00,1.61158,1.61163,1.61141,1.61153,42800000.0
2005-02-21 18:52:00,1.61153,1.61197,1.61153,1.61181,31200000.0
2005-02-21 18:53:00,1.6119,1.61197,1.61181,1.61181,32800000.0
2005-02-21 18:54:00,1.61182,1.61196,1.61162,1.61187,25000000.0
2005-02-21 18:55:00,1.61164,1.61191,1.61164,1.61191,28400000.0
2005-02-21 18:56:00,1.61165,1.61208,1.61144,1.61144,56000000.0
2005-02-21 18:57:00,1.6122,1.61231,1.612,1.61205,56600000.0
2005-02-21 18:58:00,1.61226,1.61237,1.61217,1.6122,38600000.0
2005-02-21 18:59:00,1.6122,1.6122,1.61172,1.61211,35700000.0
2005-02-21 19:00:00,1.6122,1.6122,1.61169,1.61198,26900000.0
2005-02-21 19:01:00,1.61186,1.6121,1.61166,1.6121,43600000.0
2005-02-21 19:02:00,1.61189,1.61208,1.61158,1.61158,40600001.0
2005-02-21 19:03:00,1.6114,1.61203,1.6114,1.61181,40800000.0
2005-02-21 19:04:00,1.61179,1.6119,1.61159,1.61178,30800000.0
2005-02-21 19:05:00,1.61157,1.61176,1.61136,1.61136,37400001.0
2005-02-21 19:06:00,1.6119,1.6119,1.61156,1.61176,34200000.0
2005-02-21 19:07:00,1.61181,1.61205,1.61166,1.61205,46600000.0
2005-02-21 19:08:00,1.61174,1.61199,1.61174,1.61183,25000000.0
2005-02-21 19:09:00,1.61156,1.61156,1.61133,1.61139,37800000.0
2005-02-21 19:10:00,1.61186,1.61186,1.61128,1.61128,88500000.0
2005-02-21 19:11:00,1.61161,1.61182,1.61158,1.61174,48100000.0
2005-02-21 19:12:00,1.61151,1.61191,1.61151,1.61185,35400000.0
2005-02-21 19:13:00,1.61177,1.61185,1.61167,1.61185,48000000.0
2005-02-21 19:14:00,1.6117,1.61193,1.6116,1.61193,42600000.0
2005-02-21 19:15:00,1.61182,1.61193,1.61165,1.61175,35000000.0
2005-02-21 19:16:00,1.61138,1.61177,1.61138,1.61168,20600000.0
2005-02-21 19:17:00,1.61165,1.6118,1.61155,1.61167,65200000.0
2005-02-21 19:18:00,1.6118,1.61193,1.61175,1.61185,19800000.0
2005-02-21 19:19:00,1.61183,1.61186,1.61143,1.61168,42200000.0
2005-02-21 19:20:00,1.61175,1.61191,1.61155,1.61176,49900000.0
2005-02-21 19:21:00,1.61163,1.61191,1.61163,1.61167,49700000.0
2005-02-21 19:22:00,1.6119,1.61193,1.61172,1.61181,38600000.0
2005-02-21 19:23:00,1.61159,1.61188,1.61134,1.61188,67000000.0
2005-02-21 19:24:00,1.61198,1.61198,1.61155,1.61171,65300000.0
2005-02-21 19:25:00,1.61185,1.612,1.61162,1.612,37500000.0
2005-02-21 19:26:00,1.61198,1.61213,1.61167,1.61202,34800000.0
2005-02-21 19:27:00,1.6119,1.61207,1.61165,1.61207,42600001.0
2005-02-21 19:28:00,1.61204,1.61238,1.61204,1.61211,41200000.0
2005-02-21 19:29:00,1.61218,1.61261,1.6121,1.61244,26000000.0
2005-02-21 19:30:00,1.61247,1.61262,1.61238,1.61238,44400000.0
2005-02-21 19:31:00,1.61222,1.61233,1.61204,1.61228,49100000.0
2005-02-21 19:32:00,1.61222,1.61226,1.6119,1.61216,37600000.0
2005-02-21 19:33:00,1.61209,1.61217,1.61193,1.61217,42100000.0
2005-02-21 19:34:00,1.6121,1.6121,1.61176,1.612,35000000.0
2005-02-21 19:35:00,1.61198,1.61225,1.61173,1.61225,38300000.0
2005-02-21 19:36:00,1.61244,1.61265,1.61234,1.6124,30800000.0
2005-02-21 19:37:00,1.61221,1.61222,1.61184,1.61184,36000000.0
2005-02-21 19:38:00,1.61189,1.61231,1.61189,1.61204,37600000.0
2005-02-21 19:40:00,1.61211,1.61222,1.61196,1.61211,41600001.0
2005-02-21 19:41:00,1.61207,1.61224,1.61199,1.61219,65000001.0
2005-02-21 19:42:00,1.61213,1.6124,1.61193,1.6124,24200000.0
2005-02-21 19:43:00,1.61246,1.61246,1.61205,1.61232,39400001.0
2005-02-21 19:44:00,1.61233,1.61245,1.61228,1.61245,44000000.0
2005-02-21 19:45:00,1.61232,1.61236,1.61223,1.61223,58600000.0
2005-02-21 19:46:00,1.61215,1.61215,1.61166,1.61166,34200000.0
2005-02-21 19:47:00,1.61226,1.61241,1.61215,1.61225,23400000.0
2005-02-21 19:48:00,1.61231,1.61264,1.61231,1.61251,46200000.0
2005-02-21 19:49:00,1.61246,1.61264,1.61246,1.61252,26000000.0
2005-02-21 19:50:00,1.61259,1.61259,1.61217,1.61237,53900000.0
2005-02-21 19:51:00,1.61219,1.61236,1.61215,1.61236,45900000.0
2005-02-21 19:52:00,1.61234,1.61255,1.61232,1.61241,18200000.0
2005-02-21 19:53:00,1.61246,1.61265,1.61243,1.61246,43600000.0
2005-02-21 19:54:00,1.61246,1.61262,1.6124,1.61262,31900000.0
2005-02-21 19:55:00,1.61261,1.61273,1.61253,1.61253,22800000.0
2005-02-21 19:56:00,1.6122,1.6122,1.6122,1.6122,44600000.0
2005-02-21 19:58:00,1.612,1.612,1.612,1.612,44600000.0
2005-02-21 20:00:00,1.61243,1.61273,1.61219,1.61219,44600000.0
2005-02-21 20:01:00,1.61266,1.61279,1.61249,1.61249,61200000.0
2005-02-21 20:02:00,1.61258,1.61266,1.61245,1.61261,35600000.0
2005-02-21 20:03:00,1.6117,1.6122,1.6117,1.6122,52400000.0
2005-02-21 20:04:00,1.61271,1.61291,1.61247,1.61258,52400000.0
2005-02-21 20:05:00,1.61269,1.61269,1.61229,1.61229,28800000.0
2005-02-21 20:06:00,1.61241,1.6127,1.61238,1.61268,38600001.0
2005-02-21 20:07:00,1.61274,1.61284,1.61251,1.61268,29200000.0
2005-02-21 20:08:00,1.61264,1.61264,1.61215,1.61234,14600000.0
2005-02-21 20:09:00,1.61239,1.61244,1.61239,1.61242,25800000.0
2005-02-21 20:10:00,1.61178,1.61235,1.61178,1.61235,41000000.0
2005-02-21 20:11:00,1.61235,1.61235,1.61197,1.61206,39700000.0
2005-02-21 20:12:00,1.61223,1.61229,1.61185,1.61218,49000000.0
2005-02-21 20:13:00,1.61227,1.61227,1.612,1.61222,40200000.0
2005-02-21 20:14:00,1.61206,1.61216,1.61154,1.61204,33400000.0
2005-02-21 20:15:00,1.61217,1.61217,1.61197,1.61212,34200000.0
2005-02-21 20:16:00,1.61201,1.61213,1.61186,1.61186,42200000.0
2005-02-21 20:17:00,1.6116,1.61184,1.6114,1.61184,38200000.0
2005-02-21 20:18:00,1.61196,1.61215,1.61187,1.61191,39800000.0
2005-02-21 20:19:00,1.61206,1.61219,1.61206,1.61209,52600000.0
2005-02-21 20:20:00,1.61211,1.61217,1.61182,1.61217,37900000.0
2005-02-21 20:21:00,1.61206,1.61219,1.61202,1.61202,75700002.0
2005-02-21 20:22:00,1.61201,1.61206,1.61184,1.61196,34600000.0
2005-02-21 20:23:00,1.61192,1.61206,1.61157,1.61179,46900000.0
2005-02-21 20:24:00,1.61228,1.61236,1.61204,1.61224,25600000.0
2005-02-21 20:25:00,1.6124,1.6124,1.61185,1.61196,39800000.0
2005-02-21 20:26:00,1.61232,1.61239,1.61196,1.61214,28800000.0
2005-02-21 20:27:00,1.61219,1.61222,1.61176,1.61199,58400000.0
2005-02-21 20:28:00,1.61205,1.61228,1.61205,1.61228,35500000.0
2005-02-21 20:29:00,1.6123,1.6123,1.6123,1.6123,25600000.0
2005-02-21 20:30:00,1.61222,1.61222,1.61204,1.61219,25600000.0
2005-02-21 20:31:00,1.61215,1.61235,1.61197,1.61227,38000000.0
2005-02-21 20:32:00,1.61209,1.61243,1.61201,1.6123,50400000.0
2005-02-21 20:33:00,1.61237,1.61253,1.61229,1.61253,35000000.0
2005-02-21 20:34:00,1.61235,1.61263,1.61229,1.61232,25000000.0
2005-02-21 20:35:00,1.61228,1.61232,1.61212,1.61217,37600000.0
2005-02-21 20:36:00,1.61228,1.61252,1.61222,1.61236,49400000.0
2005-02-21 20:37:00,1.61242,1.61247,1.61221,1.61236,44200000.0
2005-02-21 20:38:00,1.61261,1.61268,1.61238,1.61249,45800001.0
2005-02-21 20:39:00,1.61228,1.61257,1.61222,1.61236,35800000.0
2005-02-21 20:40:00,1.61234,1.61257,1.61234,1.6124,35400000.0
2005-02-21 20:41:00,1.61244,1.61254,1.61221,1.61247,37600000.0
2005-02-21 20:42:00,1.6124,1.6128,1.6124,1.6128,27400000.0
2005-02-21 20:43:00,1.61234,1.61247,1.61207,1.61207,27400000.0
2005-02-21 20:44:00,1.61236,1.61246,1.61209,1.61237,33200000.0
2005-02-21 20:45:00,1.61223,1.6126,1.61223,1.61231,44800000.0
2005-02-21 20:46:00,1.61246,1.61265,1.61237,1.61237,44200000.0
2005-02-21 20:47:00,1.61233,1.61249,1.61199,1.61231,37400000.0
2005-02-21 20:48:00,1.61214,1.61241,1.61214,1.61226,66000000.0
2005-02-21 20:49:00,1.61219,1.61228,1.61219,1.61219,34200000.0
2005-02-21 20:50:00,1.61206,1.61206,1.61195,1.61196,33200000.0
2005-02-21 20:51:00,1.61175,1.61177,1.61154,1.6116,18200000.0
2005-02-21 20:52:00,1.61154,1.61181,1.61146,1.61175,27000000.0
2005-02-21 20:53:00,1.61144,1.61167,1.61144,1.61159,25400000.0
2005-02-21 20:54:00,1.61131,1.61172,1.61131,1.61145,37000000.0
2005-02-21 20:55:00,1.6125,1.6125,1.6125,1.6125,31600000.0
2005-02-21 20:56:00,1.6117,1.61173,1.61161,1.6117,31600000.0
2005-02-21 20:57:00,1.6122,1.6122,1.6122,1.6122,41200000.0
2005-02-21 20:58:00,1.61154,1.6117,1.61148,1.61158,41200000.0
2005-02-21 20:59:00,1.61152,1.61169,1.61151,1.61155,60400000.0
2005-02-21 21:00:00,1.61141,1.61165,1.61123,1.61156,36400000.0
2005-02-21 21:01:00,1.6116,1.61181,1.61122,1.61122,26600000.0
2005-02-21 21:02:00,1.61161,1.61181,1.61125,1.61158,54400000.0
2005-02-21 21:03:00,1.61163,1.61189,1.61163,1.61168,27800000.0
2005-02-21 21:04:00,1.61152,1.61169,1.61144,1.61157,30600000.0
2005-02-21 21:05:00,1.61128,1.6116,1.61105,1.61105,35200000.0
2005-02-21 21:06:00,1.61121,1.61129,1.61113,1.61129,38800000.0
2005-02-21 21:07:00,1.61123,1.61123,1.61085,1.61086,22400000.0
2005-02-21 21:08:00,1.61078,1.61106,1.61073,1.61106,35600000.0
2005-02-21 21:09:00,1.6125,1.6125,1.6124,1.6124,30200000.0
2005-02-21 21:10:00,1.61118,1.6114,1.61112,1.61123,30200000.0
2005-02-21 21:11:00,1.61116,1.61139,1.61096,1.61109,44000000.0
2005-02-21 21:12:00,1.61119,1.61137,1.61114,1.61119,44600000.0
2005-02-21 21:14:00,1.61109,1.61125,1.61097,1.61097,46000000.0
2005-02-21 21:16:00,1.61064,1.6112,1.61064,1.6112,28700000.0
2005-02-21 21:18:00,1.61133,1.61133,1.61046,1.61081,38000000.0
2005-02-21 21:19:00,1.61109,1.61156,1.61105,1.61107,33700000.0
2005-02-21 21:20:00,1.61107,1.61144,1.61107,1.61109,57400001.0
2005-02-21 21:21:00,1.61131,1.61151,1.61116,1.61125,41000000.0
2005-02-21 21:22:00,1.61088,1.61166,1.61088,1.61163,47800000.0
2005-02-21 21:23:00,1.61158,1.61158,1.61111,1.61111,65800000.0
2005-02-21 21:24:00,1.61147,1.61172,1.61134,1.61145,41800000.0
2005-02-21 21:25:00,1.61148,1.61181,1.61132,1.61132,42400000.0
2005-02-21 21:26:00,1.61164,1.61168,1.61146,1.61146,28400000.0
2005-02-21 21:27:00,1.61148,1.6116,1.61148,1.61153,40500000.0
2005-02-21 21:28:00,1.61156,1.61172,1.61156,1.61171,29500000.0
2005-02-21 21:29:00,1.61181,1.61181,1.61164,1.61167,37400000.0
2005-02-21 21:30:00,1.61174,1.61179,1.61164,1.61167,32800000.0
2005-02-21 21:31:00,1.61173,1.61173,1.61154,1.61161,28300000.0
2005-02-21 21:32:00,1.61103,1.61103,1.61088,1.61093,43400000.0
2005-02-21 21:33:00,1.61107,1.61146,1.61107,1.61141,31200000.0
2005-02-21 21:34:00,1.61145,1.61156,1.61139,1.61156,21200000.0
2005-02-21 21:35:00,1.61163,1.61182,1.61139,1.61173,31700000.0
2005-02-21 21:36:00,1.6119,1.6119,1.6119,1.6119,42200000.0
2005-02-21 21:37:00,1.61169,1.61186,1.61151,1.61186,42200000.0
2005-02-21 21:38:00,1.61194,1.61198,1.61172,1.61198,22200000.0
2005-02-21 21:39:00,1.61183,1.61206,1.61183,1.61201,25000000.0
2005-02-21 21:40:00,1.61185,1.61207,1.61185,1.61201,22400000.0
2005-02-21 21:41:00,1.61208,1.61221,1.61197,1.61204,25200000.0
2005-02-21 21:42:00,1.61201,1.6121,1.6118,1.6118,39600000.0
2005-02-21 21:43:00,1.61219,1.61221,1.61208,1.61219,30700000.0
2005-02-21 21:44:00,1.61198,1.61213,1.61191,1.61192,38600001.0
2005-02-21 21:45:00,1.612,1.61211,1.612,1.61211,29400000.0
2005-02-21 21:46:00,1.61209,1.61232,1.61198,1.61217,35200000.0
2005-02-21 21:47:00,1.61189,1.61217,1.61189,1.61196,25600000.0
2005-02-21 21:48:00,1.61229,1.61229,1.61182,1.61201,53800000.0
2005-02-21 21:49:00,1.61212,1.61222,1.61201,1.61205,35200000.0
2005-02-21 21:50:00,1.61209,1.61211,1.61191,1.61196,53500000.0
2005-02-21 21:51:00,1.61176,1.61176,1.61127,1.61127,39900000.0
2005-02-21 21:52:00,1.61165,1.61185,1.61158,1.61175,48400000.0
2005-02-21 21:53:00,1.61178,1.61178,1.61159,1.61159,32500000.0
2005-02-21 21:54:00,1.61157,1.61187,1.61157,1.61175,54400000.0
2005-02-21 21:55:00,1.61175,1.6118,1.61157,1.61167,46500000.0
2005-02-21 21:56:00,1.61164,1.61194,1.61164,1.61189,39400000.0
2005-02-21 21:57:00,1.61189,1.61189,1.61141,1.61175,46200000.0
2005-02-21 21:58:00,1.61166,1.61184,1.61163,1.6117,42900000.0
2005-02-21 21:59:00,1.61176,1.61187,1.61155,1.61172,42600000.0
2005-02-21 22:00:00,1.61174,1.61183,1.61166,1.61171,46000000.0
2005-02-21 22:01:00,1.6115,1.6115,1.6115,1.6115,30400000.0
2005-02-21 22:02:00,1.61176,1.61176,1.61148,1.61164,30400000.0
2005-02-21 22:03:00,1.61198,1.61228,1.61183,1.61188,23000000.0
2005-02-21 22:04:00,1.6118,1.61205,1.61178,1.61185,20600000.0
2005-02-21 22:05:00,1.61198,1.61201,1.61181,1.61198,27800000.0
2005-02-21 22:06:00,1.61204,1.61211,1.6118,1.61211,48500000.0
2005-02-21 22:07:00,1.61214,1.61242,1.61192,1.61203,42900001.0
2005-02-21 22:08:00,1.61185,1.6124,1.61185,1.61205,27800000.0
2005-02-21 22:09:00,1.61194,1.61213,1.61179,1.61186,28700000.0
2005-02-21 22:10:00,1.61185,1.61198,1.61177,1.61195,57300000.0
2005-02-21 22:11:00,1.61185,1.61203,1.61174,1.61179,33000000.0
2005-02-21 22:12:00,1.61187,1.61195,1.61175,1.61175,34800000.0
2005-02-21 22:13:00,1.61185,1.61195,1.61185,1.6119,19400000.0
2005-02-21 22:15:00,1.61185,1.612,1.61175,1.61185,40700000.0
2005-02-21 22:16:00,1.61182,1.61195,1.6117,1.6117,37100000.0
2005-02-21 22:18:00,1.61187,1.61187,1.61172,1.61172,49100000.0
2005-02-21 22:19:00,1.61167,1.61185,1.61167,1.61174,22800000.0
2005-02-21 22:20:00,1.61179,1.61194,1.61162,1.61174,33800000.0
2005-02-21 22:21:00,1.61157,1.61163,1.61129,1.61149,52100000.0
2005-02-21 22:22:00,1.61163,1.61179,1.61148,1.61157,62200001.0
2005-02-21 22:23:00,1.61134,1.61155,1.61134,1.61149,27800000.0
2005-02-21 22:24:00,1.61154,1.61154,1.61129,1.61154,26600000.0
2005-02-21 22:25:00,1.6108,1.6108,1.6108,1.6108,25400000.0
2005-02-21 22:26:00,1.6112,1.61165,1.6112,1.61165,25400000.0
2005-02-21 22:27:00,1.61133,1.61145,1.61101,1.61133,54200000.0
2005-02-21 22:28:00,1.61123,1.61145,1.6112,1.61133,66800001.0
2005-02-21 22:29:00,1.61147,1.61174,1.61137,1.61143,46900000.0
2005-02-21 22:30:00,1.61146,1.61175,1.61143,1.61165,52000000.0
2005-02-21 22:31:00,1.61164,1.61164,1.61095,1.61152,28200000.0
2005-02-21 22:32:00,1.61144,1.61156,1.61136,1.61153,31600000.0
2005-02-21 22:33:00,1.6106,1.6106,1.6106,1.6106,52600001.0
2005-02-21 22:34:00,1.61151,1.61161,1.61126,1.61141,52600001.0
2005-02-21 22:35:00,1.61153,1.61153,1.61096,1.61102,52500000.0
2005-02-21 22:36:00,1.61093,1.61093,1.61033,1.61033,77800001.0
2005-02-21 22:37:00,1.61101,1.61132,1.61101,1.61125,44800000.0
2005-02-21 22:38:00,1.61117,1.61133,1.61113,1.61127,35200000.0
2005-02-21 22:39:00,1.61122,1.61133,1.61099,1.61099,27600000.0
2005-02-21 22:40:00,1.61097,1.611,1.6106,1.6106,28600000.0
2005-02-21 22:41:00,1.61062,1.61084,1.61062,1.61079,24400000.0
2005-02-21 22:42:00,1.61093,1.61093,1.61068,1.61082,28200000.0
2005-02-21 22:43:00,1.61088,1.61103,1.61073,1.61083,33500000.0
2005-02-21 22:44:00,1.61062,1.61082,1.61051,1.61082,39100001.0
2005-02-21 22:45:00,1.61098,1.61123,1.6107,1.61123,49500000.0
2005-02-21 22:46:00,1.61106,1.61117,1.61094,1.61094,25200000.0
2005-02-21 22:47:00,1.61097,1.61099,1.61079,1.61089,44600000.0
2005-02-21 22:48:00,1.61085,1.61122,1.61085,1.61109,31600000.0
2005-02-21 22:49:00,1.61102,1.61119,1.61079,1.61104,29400000.0
2005-02-21 22:50:00,1.61109,1.61117,1.61094,1.61094,18600000.0
2005-02-21 22:51:00,1.61112,1.6112,1.61102,1.61117,33400000.0
2005-02-21 22:52:00,1.61112,1.61114,1.61085,1.61087,46800001.0
2005-02-21 22:53:00,1.61108,1.61129,1.61077,1.61129,44200000.0
2005-02-21 22:54:00,1.61138,1.61138,1.61104,1.61108,21200000.0
2005-02-21 22:55:00,1.6107,1.6107,1.6107,1.6107,28800000.0
2005-02-21 22:56:00,1.61129,1.61137,1.61117,1.61137,28800000.0
2005-02-21 22:57:00,1.61128,1.61138,1.61085,1.61085,57800000.0
2005-02-21 22:58:00,1.61106,1.61113,1.61099,1.61099,30900000.0
2005-02-21 22:59:00,1.61119,1.61149,1.61105,1.61149,48700000.0
2005-02-21 23:00:00,1.61105,1.61105,1.61069,1.61069,33500000.0
2005-02-21 23:01:00,1.61078,1.61091,1.61058,1.61091,34500000.0
2005-02-21 23:02:00,1.61081,1.61107,1.61081,1.61088,24200000.0
2005-02-21 23:03:00,1.61102,1.61119,1.61086,1.61086,58000000.0
2005-02-21 23:04:00,1.61088,1.61103,1.61078,1.61103,30600000.0
2005-02-21 23:05:00,1.61096,1.61118,1.61094,1.61118,33400000.0
2005-02-21 23:06:00,1.61109,1.61109,1.61043,1.61066,43300000.0
2005-02-21 23:07:00,1.61055,1.61102,1.61055,1.61095,36400000.0
2005-02-21 23:08:00,1.61107,1.61125,1.61088,1.61093,35000000.0
2005-02-21 23:09:00,1.61095,1.61132,1.61095,1.61098,33000000.0
2005-02-21 23:10:00,1.61085,1.61113,1.61075,1.61098,52600000.0
2005-02-21 23:11:00,1.61099,1.61099,1.6108,1.61084,43400000.0
2005-02-21 23:12:00,1.61094,1.61103,1.61082,1.61093,30200000.0
2005-02-21 23:13:00,1.61021,1.61122,1.61021,1.61076,20800000.0
2005-02-21 23:14:00,1.61078,1.61081,1.61063,1.61073,19000000.0
2005-02-21 23:15:00,1.61073,1.61083,1.61015,1.6107,59600001.0
2005-02-21 23:16:00,1.61094,1.61094,1.61066,1.6107,30600000.0
2005-02-21 23:17:00,1.61075,1.61075,1.61051,1.61062,53300000.0
2005-02-21 23:18:00,1.61075,1.61075,1.61028,1.61053,56400000.0
2005-02-21 23:19:00,1.61054,1.61072,1.61041,1.61047,36000000.0
2005-02-21 23:20:00,1.61041,1.61041,1.6098,1.61033,38000000.0
2005-02-21 23:21:00,1.61041,1.6107,1.61039,1.61041,41000000.0
2005-02-21 23:22:00,1.6119,1.6119,1.6119,1.6119,28000000.0
2005-02-21 23:23:00,1.61035,1.61055,1.61035,1.61047,28000000.0
2005-02-21 23:24:00,1.61028,1.61052,1.61021,1.61021,42200000.0
2005-02-21 23:25:00,1.61031,1.61034,1.6101,1.6101,40400000.0
2005-02-21 23:26:00,1.61024,1.61036,1.61007,1.61036,39400000.0
2005-02-21 23:27:00,1.61019,1.61032,1.61019,1.61019,42100000.0
2005-02-21 23:28:00,1.61014,1.61024,1.60991,1.60991,36000000.0
2005-02-21 23:29:00,1.61032,1.61051,1.61018,1.61022,48400000.0
2005-02-21 23:30:00,1.61008,1.61027,1.6098,1.60987,33800000.0
2005-02-21 23:31:00,1.60997,1.61062,1.60997,1.61062,35000001.0
2005-02-21 23:32:00,1.60996,1.6103,1.60996,1.6103,47200000.0
2005-02-21 23:33:00,1.61017,1.61029,1.61014,1.61025,42000000.0
2005-02-21 23:34:00,1.61027,1.61049,1.61012,1.61012,42900000.0
2005-02-21 23:35:00,1.61014,1.6103,1.61006,1.61022,42200000.0
2005-02-21 23:36:00,1.61021,1.61021,1.61003,1.61003,61000000.0
2005-02-21 23:37:00,1.61014,1.61024,1.61009,1.61023,23000000.0
2005-02-21 23:38:00,1.61024,1.61032,1.61016,1.61031,32800000.0
2005-02-21 23:39:00,1.61001,1.61011,1.60996,1.61006,54000000.0
2005-02-21 23:40:00,1.61029,1.61029,1.60993,1.60993,42000000.0
2005-02-21 23:41:00,1.61009,1.61016,1.60968,1.60968,27600000.0
2005-02-21 23:42:00,1.6111,1.6111,1.6111,1.6111,25800000.0
2005-02-21 23:43:00,1.61055,1.61062,1.60982,1.61021,25800000.0
2005-02-21 23:44:00,1.611,1.611,1.611,1.611,40800000.0
2005-02-21 23:45:00,1.61011,1.61033,1.60985,1.61009,40800000.0
2005-02-21 23:46:00,1.61007,1.61007,1.60969,1.60978,45500000.0
2005-02-21 23:47:00,1.60975,1.60975,1.60941,1.60958,60400001.0
2005-02-21 23:48:00,1.60955,1.60997,1.60939,1.60961,42600000.0
2005-02-21 23:49:00,1.60953,1.60969,1.60928,1.60947,40600001.0
2005-02-21 23:50:00,1.60995,1.61014,1.60976,1.60995,29200000.0
2005-02-21 23:51:00,1.61013,1.61018,1.60988,1.61003,50000000.0
2005-02-21 23:52:00,1.6108,1.6108,1.6108,1.6108,30200000.0
2005-02-21 23:53:00,1.61032,1.61043,1.61017,1.6104,30200000.0
2005-02-21 23:54:00,1.61041,1.61053,1.60976,1.60976,31200000.0
2005-02-21 23:55:00,1.61015,1.61044,1.61015,1.61044,35400000.0
2005-02-21 23:56:00,1.61043,1.61043,1.61013,1.61025,32200000.0
2005-02-21 23:57:00,1.61038,1.61048,1.61033,1.61048,38500000.0
2005-02-21 23:59:00,1.61053,1.61089,1.61053,1.61067,40600000.0
2005-02-22 00:00:00,1.61058,1.61073,1.61046,1.61058,45100000.0
2005-02-22 00:01:00,1.6105,1.6105,1.6105,1.6105,33200000.0
2005-02-22 00:02:00,1.6105,1.6105,1.6105,1.6105,33200000.0
2005-02-22 00:03:00,1.6105,1.6105,1.6105,1.6105,33200000.0
2005-02-22 00:04:00,1.6103,1.6103,1.6103,1.6103,33200000.0
2005-02-22 00:05:00,1.6102,1.6102,1.6102,1.6102,33200000.0
2005-02-22 00:07:00,1.6103,1.6103,1.6103,1.6103,33200000.0
2005-02-22 00:08:00,1.6102,1.6108,1.6102,1.6108,33200000.0
2005-02-22 00:09:00,1.6108,1.6108,1.6108,1.6108,33200000.0
2005-02-22 00:10:00,1.6107,1.6107,1.6107,1.6107,33200000.0
2005-02-22 00:12:00,1.6107,1.6111,1.6107,1.6109,33200000.0
2005-02-22 00:13:00,1.6108,1.6108,1.6108,1.6108,33200000.0
2005-02-22 00:15:00,1.61051,1.61102,1.61051,1.61096,33200000.0
2005-02-22 00:16:00,1.61123,1.61132,1.6111,1.6111,35200000.0
2005-02-22 00:17:00,1.6107,1.6108,1.6107,1.6108,41400000.0
2005-02-22 00:18:00,1.6116,1.6116,1.61131,1.61132,41400000.0
2005-02-22 00:19:00,1.61144,1.61144,1.61131,1.61131,32600000.0
2005-02-22 00:20:00,1.61136,1.61148,1.61109,1.61109,43600000.0
2005-02-22 00:21:00,1.61139,1.61145,1.61127,1.61141,57000000.0
2005-02-22 00:22:00,1.61133,1.61161,1.61133,1.61161,28400000.0
2005-02-22 00:23:00,1.61152,1.61161,1.61102,1.61131,41800000.0
2005-02-22 00:24:00,1.61143,1.61153,1.61134,1.61145,60800001.0
2005-02-22 00:25:00,1.6115,1.6115,1.6114,1.6114,49200000.0
2005-02-22 00:26:00,1.61138,1.61154,1.6112,1.6112,49200000.0
2005-02-22 00:27:00,1.61119,1.61142,1.61093,1.61093,50300000.0
2005-02-22 00:28:00,1.61083,1.61094,1.61066,1.61074,34000000.0
2005-02-22 00:29:00,1.61067,1.61077,1.61055,1.61062,30400000.0
2005-02-22 00:30:00,1.6104,1.61079,1.6104,1.61069,36200000.0
2005-02-22 00:31:00,1.61074,1.61074,1.61064,1.61065,28200000.0
2005-02-22 00:32:00,1.61062,1.61085,1.61057,1.61062,39300000.0
2005-02-22 00:33:00,1.61078,1.61078,1.61053,1.61077,31200000.0
2005-02-22 00:34:00,1.61075,1.61099,1.61074,1.61075,37800000.0
2005-02-22 00:35:00,1.61113,1.61113,1.61093,1.61108,32600000.0
2005-02-22 00:36:00,1.61103,1.61103,1.61088,1.61096,33000000.0
2005-02-22 00:37:00,1.61094,1.61094,1.61028,1.61028,48200001.0
2005-02-22 00:38:00,1.61035,1.61053,1.61027,1.61028,36500000.0
2005-02-22 00:39:00,1.61038,1.61058,1.61029,1.6104,63400000.0
2005-02-22 00:40:00,1.61054,1.61064,1.6104,1.61064,25600000.0
2005-02-22 00:41:00,1.6113,1.6113,1.6113,1.6113,42400000.0
2005-02-22 00:42:00,1.61051,1.61058,1.61046,1.6105,42400000.0
2005-02-22 00:43:00,1.61025,1.61059,1.60994,1.61059,36100000.0
2005-02-22 00:44:00,1.61063,1.61063,1.61046,1.61049,40000000.0
2005-02-22 00:45:00,1.61045,1.61045,1.61018,1.61025,49600000.0
2005-02-22 00:46:00,1.61032,1.6104,1.61022,1.6104,38600000.0
2005-02-22 00:47:00,1.61033,1.6104,1.6102,1.6103,41800000.0
2005-02-22 00:49:00,1.61035,1.61038,1.61007,1.6103,45400000.0
2005-02-22 00:50:00,1.61032,1.6105,1.61023,1.6104,33200000.0
2005-02-22 00:51:00,1.61035,1.61045,1.61023,1.6104,46000000.0
2005-02-22 00:52:00,1.61025,1.6104,1.6102,1.6104,18200000.0
2005-02-22 00:53:00,1.61019,1.61037,1.61015,1.61026,44400000.0
2005-02-22 00:54:00,1.60979,1.61016,1.60979,1.61012,24400000.0
2005-02-22 00:55:00,1.61006,1.61006,1.60954,1.6099,34000000.0
2005-02-22 00:56:00,1.61009,1.6102,1.60989,1.60989,64500001.0
2005-02-22 00:57:00,1.61022,1.61025,1.61003,1.61003,33200000.0
2005-02-22 00:58:00,1.61024,1.61024,1.60995,1.61004,33800000.0
2005-02-22 00:59:00,1.61011,1.61011,1.60969,1.60979,34600000.0
2005-02-22 01:00:00,1.60975,1.60981,1.60964,1.60964,26800000.0
2005-02-22 01:01:00,1.60968,1.6099,1.60964,1.60965,31300000.0
2005-02-22 01:02:00,1.60989,1.61002,1.60954,1.60954,40700000.0
2005-02-22 01:03:00,1.60992,1.60995,1.60973,1.60991,44000001.0
2005-02-22 01:04:00,1.61005,1.61005,1.60975,1.60975,44600000.0
2005-02-22 01:05:00,1.60978,1.60978,1.60954,1.60956,40000000.0
2005-02-22 01:06:00,1.60986,1.60991,1.60956,1.6097,63400000.0
2005-02-22 01:07:00,1.60977,1.60981,1.60955,1.60978,42400000.0
2005-02-22 01:08:00,1.61011,1.61027,1.6094,1.6094,35900000.0
2005-02-22 01:09:00,1.60989,1.61041,1.60989,1.61041,42200000.0
2005-02-22 01:10:00,1.61048,1.61066,1.6102,1.61032,37400000.0
2005-02-22 01:11:00,1.61022,1.61051,1.61022,1.61051,39800000.0
2005-02-22 01:12:00,1.61051,1.61067,1.61025,1.61037,35400000.0
2005-02-22 01:13:00,1.61055,1.61076,1.61032,1.61076,54000000.0
2005-02-22 01:14:00,1.61061,1.61073,1.61038,1.61059,25800000.0
2005-02-22 01:15:00,1.61055,1.61055,1.6094,1.6094,31700000.0
2005-02-22 01:16:00,1.60925,1.60995,1.60925,1.60991,60200000.0
2005-02-22 01:17:00,1.61017,1.61044,1.61004,1.61004,48000000.0
2005-02-22 01:18:00,1.61083,1.61083,1.61043,1.61081,34600000.0
2005-02-22 01:19:00,1.61071,1.61091,1.61065,1.61073,27800000.0
2005-02-22 01:20:00,1.61077,1.61077,1.61022,1.61074,43400001.0
2005-02-22 01:21:00,1.61049,1.61079,1.61049,1.61075,42400000.0
2005-02-22 01:22:00,1.61084,1.61089,1.61061,1.61079,42200000.0
2005-02-22 01:23:00,1.61073,1.61102,1.61062,1.61062,27800000.0
2005-02-22 01:24:00,1.61086,1.61126,1.61086,1.61126,37200001.0
2005-02-22 01:25:00,1.61137,1.61141,1.61103,1.61119,40600000.0
2005-02-22 01:26:00,1.61081,1.61081,1.61034,1.61061,28900000.0
2005-02-22 01:27:00,1.61075,1.61083,1.61057,1.61083,42200000.0
2005-02-22 01:28:00,1.61097,1.61114,1.61073,1.61097,41200000.0
2005-02-22 01:29:00,1.61105,1.61107,1.61092,1.61092,44000000.0
2005-02-22 01:30:00,1.61119,1.61119,1.61064,1.611,58200000.0
2005-02-22 01:31:00,1.61108,1.61148,1.61104,1.61148,32000001.0
2005-02-22 01:32:00,1.61095,1.61099,1.61075,1.6108,42800000.0
2005-02-22 01:33:00,1.61095,1.61128,1.61095,1.61128,35000000.0
2005-02-22 01:34:00,1.61121,1.61121,1.6107,1.61079,37800000.0
2005-02-22 01:35:00,1.61075,1.61085,1.61042,1.61042,49000000.0
2005-02-22 01:36:00,1.61064,1.6107,1.61042,1.6107,32800000.0
2005-02-22 01:37:00,1.61008,1.6102,1.60981,1.61013,46100000.0
2005-02-22 01:38:00,1.6101,1.61088,1.6101,1.61088,27000000.0
2005-02-22 01:39:00,1.61084,1.61096,1.61051,1.6109,38400000.0
2005-02-22 01:40:00,1.61085,1.61099,1.6108,1.61096,44700000.0
2005-02-22 01:41:00,1.61091,1.61102,1.61071,1.61088,35800000.0
2005-02-22 01:42:00,1.61098,1.61127,1.61085,1.61119,43200001.0
2005-02-22 01:43:00,1.61125,1.61134,1.61077,1.61126,30500000.0
2005-02-22 01:44:00,1.61123,1.61131,1.61099,1.61127,26200000.0
2005-02-22 01:45:00,1.61114,1.61131,1.6111,1.61118,37200000.0
2005-02-22 01:46:00,1.61117,1.61138,1.61095,1.61111,49000000.0
2005-02-22 01:47:00,1.6121,1.6121,1.6121,1.6121,44200000.0
2005-02-22 01:48:00,1.61128,1.61159,1.61096,1.61096,44200000.0
2005-02-22 01:49:00,1.61129,1.61141,1.61069,1.61113,22000000.0
2005-02-22 01:50:00,1.61108,1.61121,1.61073,1.61121,40200000.0
2005-02-22 01:51:00,1.6111,1.6111,1.6109,1.61098,18600000.0
2005-02-22 01:52:00,1.61108,1.61111,1.61078,1.61078,32800000.0
2005-02-22 01:53:00,1.61099,1.61123,1.61094,1.61117,45500000.0
2005-02-22 01:54:00,1.61111,1.61126,1.6111,1.61116,32000000.0
2005-02-22 01:55:00,1.61116,1.61134,1.61116,1.6112,45000001.0
2005-02-22 01:56:00,1.61151,1.61155,1.61132,1.61133,40800000.0
2005-02-22 01:57:00,1.61136,1.61149,1.61128,1.61133,50600001.0
2005-02-22 01:58:00,1.61133,1.61148,1.61108,1.61108,41600001.0
2005-02-22 01:59:00,1.6116,1.61166,1.61144,1.61166,58400000.0
2005-02-22 02:00:00,1.61142,1.61179,1.61142,1.61146,33400000.0
2005-02-22 02:01:00,1.61121,1.61134,1.61117,1.61121,60400000.0
2005-02-22 02:02:00,1.611,1.6114,1.61098,1.61138,81400000.0
2005-02-22 02:03:00,1.6122,1.6122,1.6121,1.6121,54700000.0
2005-02-22 02:04:00,1.61158,1.61158,1.61142,1.61145,54700000.0
2005-02-22 02:05:00,1.61122,1.61122,1.61043,1.61048,77200000.0
2005-02-22 02:06:00,1.61073,1.61118,1.61064,1.61118,64800000.0
2005-02-22 02:07:00,1.61138,1.61148,1.61103,1.61137,193400000.0
2005-02-22 02:08:00,1.6112,1.61132,1.61116,1.61132,56400000.0
2005-02-22 02:09:00,1.61121,1.61152,1.61104,1.61132,197100001.0
2005-02-22 02:10:00,1.61102,1.61138,1.61102,1.61118,134600000.0
2005-02-22 02:11:00,1.61128,1.61137,1.61117,1.61137,26800000.0
2005-02-22 02:12:00,1.61138,1.61141,1.61127,1.6113,56200000.0
2005-02-22 02:13:00,1.61105,1.61117,1.61088,1.611,49900000.0
2005-02-22 02:14:00,1.61104,1.61113,1.61078,1.61113,187900001.0
2005-02-22 02:15:00,1.61098,1.61098,1.61071,1.61087,236200000.0
2005-02-22 02:16:00,1.61106,1.6111,1.61082,1.61091,43100000.0
2005-02-22 02:17:00,1.61077,1.61133,1.61057,1.61084,163800000.0
2005-02-22 02:18:00,1.61103,1.61129,1.61065,1.61104,26400000.0
2005-02-22 02:19:00,1.61114,1.61126,1.61093,1.61098,58600001.0
2005-02-22 02:20:00,1.61109,1.61128,1.61101,1.61119,51500000.0
2005-02-22 02:21:00,1.61092,1.61129,1.61085,1.61124,56200000.0
2005-02-22 02:22:00,1.61087,1.61091,1.61081,1.61085,20800000.0
2005-02-22 02:23:00,1.61108,1.61114,1.61093,1.61109,42400000.0
2005-02-22 02:24:00,1.61091,1.61127,1.61083,1.61127,24800000.0
2005-02-22 02:25:00,1.61127,1.61154,1.61102,1.61107,128100001.0
2005-02-22 02:26:00,1.61099,1.61134,1.61083,1.61134,91400000.0
2005-02-22 02:27:00,1.61133,1.61154,1.61121,1.61147,53200000.0
2005-02-22 02:28:00,1.61139,1.61139,1.61116,1.61132,48400000.0
2005-02-22 02:29:00,1.61121,1.61146,1.6111,1.61143,63300000.0
2005-02-22 02:30:00,1.61169,1.6119,1.61159,1.6119,32400000.0
2005-02-22 02:31:00,1.61164,1.6118,1.61157,1.61165,65800000.0
2005-02-22 02:32:00,1.61188,1.61203,1.61173,1.61193,45400000.0
2005-02-22 02:33:00,1.61166,1.61176,1.61156,1.61163,176500002.0
2005-02-22 02:34:00,1.61196,1.61196,1.61176,1.61193,39400000.0
2005-02-22 02:35:00,1.6119,1.6119,1.61132,1.61149,92400000.0
2005-02-22 02:36:00,1.61186,1.61196,1.61175,1.61196,36000001.0
2005-02-22 02:37:00,1.61167,1.61171,1.61158,1.61158,69200000.0
2005-02-22 02:38:00,1.61173,1.61173,1.61158,1.61163,47700000.0
2005-02-22 02:39:00,1.61162,1.61162,1.61124,1.61128,43100000.0
2005-02-22 02:40:00,1.61127,1.61137,1.61116,1.6112,41400000.0
2005-02-22 02:41:00,1.6114,1.61156,1.61118,1.61118,37500000.0
2005-02-22 02:42:00,1.61143,1.61143,1.61117,1.61127,45300000.0
2005-02-22 02:43:00,1.6113,1.61148,1.61125,1.61148,49000001.0
2005-02-22 02:44:00,1.6117,1.6119,1.6117,1.6119,55300000.0
2005-02-22 02:45:00,1.61138,1.61146,1.61076,1.61135,55300000.0
2005-02-22 02:46:00,1.61149,1.61155,1.61127,1.6113,134200000.0
2005-02-22 02:47:00,1.61179,1.61198,1.61138,1.61184,219500000.0
2005-02-22 02:48:00,1.61175,1.612,1.6117,1.61178,94000000.0
2005-02-22 02:49:00,1.6118,1.61183,1.61141,1.61159,50400000.0
2005-02-22 02:50:00,1.6111,1.6111,1.6111,1.6111,66200000.0
2005-02-22 02:51:00,1.61152,1.61166,1.61132,1.61146,66200000.0
2005-02-22 02:52:00,1.61178,1.61178,1.61157,1.6117,37000001.0
2005-02-22 02:53:00,1.61183,1.61186,1.61151,1.61166,42600000.0
2005-02-22 02:54:00,1.61158,1.61158,1.61019,1.61019,31200000.0
2005-02-22 02:55:00,1.61072,1.61125,1.61009,1.6101,30600000.0
2005-02-22 02:56:00,1.60991,1.61003,1.60991,1.61002,58400000.0
2005-02-22 02:57:00,1.6111,1.6111,1.6111,1.6111,84100000.0
2005-02-22 02:58:00,1.61014,1.61165,1.61014,1.61111,84100000.0
2005-02-22 02:59:00,1.61203,1.61216,1.61196,1.61201,46400000.0
2005-02-22 03:00:00,1.6119,1.61202,1.61185,1.61194,137100000.0
2005-02-22 03:01:00,1.61202,1.61202,1.6119,1.61192,46200000.0
2005-02-22 03:02:00,1.6119,1.61192,1.61136,1.61136,38300000.0
2005-02-22 03:03:00,1.61145,1.61145,1.60974,1.60974,48300000.0
2005-02-22 03:04:00,1.6096,1.60984,1.60932,1.60944,47000000.0
2005-02-22 03:05:00,1.60946,1.6096,1.60941,1.60957,39200000.0
2005-02-22 03:06:00,1.61066,1.61066,1.60977,1.60977,49400000.0
2005-02-22 03:07:00,1.60974,1.61115,1.60967,1.61001,114200001.0
2005-02-22 03:08:00,1.61098,1.61098,1.60958,1.60958,45400000.0
2005-02-22 03:09:00,1.60984,1.60997,1.60952,1.60997,34000000.0
2005-02-22 03:10:00,1.60953,1.60991,1.60953,1.60987,21000000.0
2005-02-22 03:11:00,1.60965,1.61073,1.60955,1.61073,30400000.0
2005-02-22 03:12:00,1.60978,1.60984,1.60938,1.60969,44400000.0
2005-02-22 03:13:00,1.60959,1.61131,1.60959,1.61131,55400000.0
2005-02-22 03:14:00,1.61124,1.61143,1.61092,1.6111,60800000.0
2005-02-22 03:15:00,1.61068,1.61113,1.61068,1.61108,34600000.0
2005-02-22 03:16:00,1.61112,1.61147,1.61093,1.61147,29400000.0
2005-02-22 03:17:00,1.61154,1.6116,1.6111,1.61152,53700000.0
2005-02-22 03:18:00,1.61136,1.61136,1.61095,1.61125,39900000.0
2005-02-22 03:19:00,1.61124,1.61177,1.61112,1.61177,23900000.0
2005-02-22 03:20:00,1.61103,1.61169,1.61103,1.61169,54700000.0
2005-02-22 03:21:00,1.61154,1.61163,1.61152,1.61152,33000000.0
2005-02-22 03:22:00,1.61152,1.61163,1.61146,1.61156,53200000.0
2005-02-22 03:23:00,1.61151,1.61166,1.6115,1.6116,51200000.0
2005-02-22 03:24:00,1.61164,1.61164,1.6115,1.6115,60700000.0
2005-02-22 03:25:00,1.61162,1.61162,1.6098,1.6098,21200000.0
2005-02-22 03:26:00,1.60957,1.60964,1.60951,1.60955,153200001.0
2005-02-22 03:27:00,1.60983,1.61111,1.60979,1.60979,83900000.0
2005-02-22 03:28:00,1.6123,1.6123,1.6123,1.6123,44400000.0
2005-02-22 03:29:00,1.61083,1.61121,1.61026,1.61028,44400000.0
2005-02-22 03:30:00,1.61071,1.61071,1.61017,1.61066,57400000.0
2005-02-22 03:31:00,1.61076,1.61104,1.61063,1.61104,30400000.0
2005-02-22 03:32:00,1.61004,1.6106,1.60995,1.60995,21400000.0
2005-02-22 03:33:00,1.60964,1.6097,1.60961,1.60961,29000000.0
2005-02-22 03:34:00,1.61049,1.61092,1.61025,1.61075,40400000.0
2005-02-22 03:35:00,1.61013,1.61077,1.61,1.61,72800000.0
2005-02-22 03:36:00,1.61083,1.61085,1.61027,1.61027,40300000.0
2005-02-22 03:37:00,1.61018,1.61058,1.61012,1.61058,60200001.0
2005-02-22 03:38:00,1.61053,1.61064,1.61014,1.61027,37200000.0
2005-02-22 03:39:00,1.60979,1.61007,1.60979,1.61007,73200000.0
2005-02-22 03:40:00,1.61006,1.61064,1.60992,1.60992,97000000.0
2005-02-22 03:41:00,1.61038,1.61051,1.60989,1.60989,73100000.0
2005-02-22 03:42:00,1.60994,1.61048,1.60994,1.61009,94700000.0
2005-02-22 03:43:00,1.61017,1.61075,1.61017,1.61051,38500000.0
2005-02-22 03:44:00,1.61045,1.61135,1.61045,1.61135,47800000.0
2005-02-22 03:45:00,1.61139,1.61139,1.61069,1.61094,35000000.0
2005-02-22 03:46:00,1.61059,1.61077,1.61049,1.61049,39800000.0
2005-02-22 03:47:00,1.61042,1.61042,1.61007,1.61007,29400000.0
2005-02-22 03:48:00,1.61037,1.6104,1.6101,1.61024,42200000.0
2005-02-22 03:49:00,1.61052,1.61076,1.61044,1.61044,33400000.0
2005-02-22 03:50:00,1.61079,1.61099,1.6105,1.6105,113100000.0
2005-02-22 03:51:00,1.61082,1.61102,1.61082,1.61102,49400000.0
2005-02-22 03:52:00,1.611,1.611,1.6105,1.61057,66200000.0
2005-02-22 03:53:00,1.61065,1.61065,1.61024,1.61036,58500000.0
2005-02-22 03:54:00,1.61026,1.61069,1.61026,1.61033,30300000.0
2005-02-22 03:55:00,1.61083,1.6112,1.6108,1.61097,44200001.0
2005-02-22 03:56:00,1.61044,1.61093,1.61044,1.61087,16200000.0
2005-02-22 03:57:00,1.61057,1.6107,1.61045,1.61045,138500000.0
2005-02-22 03:58:00,1.6103,1.61087,1.61007,1.6101,201800000.0
2005-02-22 03:59:00,1.61034,1.61075,1.61034,1.61075,152200000.0
2005-02-22 04:00:00,1.61078,1.61098,1.6107,1.6108,79000000.0
2005-02-22 04:01:00,1.61065,1.61098,1.6105,1.61098,110400000.0
2005-02-22 04:02:00,1.611,1.61121,1.61074,1.61074,116000001.0
2005-02-22 04:03:00,1.61081,1.61081,1.61058,1.61081,98200000.0
2005-02-22 04:04:00,1.61062,1.61062,1.61044,1.61045,128500000.0
2005-02-22 04:05:00,1.6104,1.61128,1.6104,1.61125,187900000.0
2005-02-22 04:06:00,1.61027,1.61101,1.61027,1.61081,127600001.0
2005-02-22 04:07:00,1.6111,1.61112,1.61087,1.61087,135000000.0
2005-02-22 04:08:00,1.61081,1.61134,1.61081,1.61125,34000000.0
2005-02-22 04:09:00,1.61149,1.61206,1.61137,1.61206,46200000.0
2005-02-22 04:10:00,1.61091,1.61122,1.61078,1.61096,164400001.0
2005-02-22 04:11:00,1.61126,1.61156,1.61105,1.6112,63200001.0
2005-02-22 04:12:00,1.61113,1.61121,1.61108,1.61108,66400000.0
2005-02-22 04:13:00,1.61092,1.61112,1.61092,1.61098,60300000.0
2005-02-22 04:14:00,1.611,1.61126,1.611,1.61126,89300000.0
2005-02-22 04:15:00,1.61136,1.6116,1.61122,1.61122,79900001.0
2005-02-22 04:16:00,1.6113,1.61149,1.61114,1.61145,105000000.0
2005-02-22 04:17:00,1.61145,1.61158,1.61121,1.61158,57900000.0
2005-02-22 04:18:00,1.61138,1.61157,1.61084,1.61126,148500000.0
2005-02-22 04:19:00,1.61154,1.61154,1.61108,1.61108,69500000.0
2005-02-22 04:20:00,1.61102,1.61163,1.61091,1.6111,164900000.0
2005-02-22 04:21:00,1.61124,1.61134,1.61124,1.61124,47800001.0
2005-02-22 04:22:00,1.6113,1.6116,1.611,1.61158,49000000.0
2005-02-22 04:23:00,1.61127,1.61127,1.61091,1.61116,74000002.0
2005-02-22 04:24:00,1.61137,1.61147,1.6113,1.61131,146000000.0
2005-02-22 04:25:00,1.61127,1.61174,1.61124,1.61149,165100000.0
2005-02-22 04:26:00,1.61154,1.61162,1.61144,1.61147,121700000.0
2005-02-22 04:27:00,1.61145,1.61169,1.61145,1.61158,62700000.0
2005-02-22 04:28:00,1.61172,1.61192,1.61172,1.61174,49600000.0
2005-02-22 04:29:00,1.6173,1.6176,1.6173,1.6176,85400001.0
2005-02-22 04:30:00,1.61172,1.61212,1.61172,1.61212,85400001.0
2005-02-22 04:31:00,1.61209,1.61221,1.61178,1.612,31500000.0
2005-02-22 04:32:00,1.61208,1.61209,1.61182,1.61209,29700000.0
2005-02-22 04:33:00,1.61197,1.61197,1.61054,1.61177,48400000.0
2005-02-22 04:34:00,1.61201,1.61211,1.61168,1.61187,20400000.0
2005-02-22 04:35:00,1.61142,1.61169,1.61142,1.61168,51500000.0
2005-02-22 04:36:00,1.612,1.61215,1.61134,1.61208,162700000.0
2005-02-22 04:37:00,1.61194,1.61211,1.61171,1.61192,196600000.0
2005-02-22 04:38:00,1.6119,1.6119,1.61177,1.61185,40400000.0
2005-02-22 04:39:00,1.61158,1.61185,1.61158,1.61161,65400000.0
2005-02-22 04:40:00,1.61168,1.61213,1.61168,1.61212,32800000.0
2005-02-22 04:41:00,1.61195,1.61218,1.61195,1.61209,57400000.0
2005-02-22 04:42:00,1.61185,1.6119,1.61164,1.61189,58100000.0
2005-02-22 04:43:00,1.61186,1.61197,1.61183,1.61197,54000000.0
2005-02-22 04:44:00,1.61191,1.61242,1.61184,1.61235,36800000.0
2005-02-22 04:45:00,1.6124,1.61258,1.61181,1.6122,28000000.0
2005-02-22 04:46:00,1.61249,1.61271,1.61213,1.61251,44400000.0
2005-02-22 04:47:00,1.61263,1.61324,1.61242,1.61324,87400000.0
2005-02-22 04:48:00,1.61329,1.61363,1.61329,1.61363,53400000.0
2005-02-22 04:49:00,1.61348,1.61348,1.61261,1.6127,61800000.0
2005-02-22 04:50:00,1.61307,1.61329,1.61292,1.61292,61600000.0
2005-02-22 04:51:00,1.61282,1.61282,1.61242,1.61242,23000000.0
2005-02-22 04:52:00,1.61233,1.61264,1.61216,1.61258,58300000.0
2005-02-22 04:53:00,1.61302,1.61313,1.6128,1.61281,36800000.0
2005-02-22 04:54:00,1.61248,1.61272,1.61227,1.61269,30600000.0
2005-02-22 04:55:00,1.61307,1.61318,1.6127,1.61318,35400000.0
2005-02-22 04:56:00,1.61289,1.61322,1.61289,1.61302,44300001.0
2005-02-22 04:57:00,1.61322,1.61342,1.61299,1.6134,40200000.0
2005-02-22 04:58:00,1.61349,1.61394,1.61341,1.61387,32200000.0
2005-02-22 04:59:00,1.61357,1.61422,1.61293,1.61349,97700000.0
2005-02-22 05:00:00,1.61239,1.61396,1.61019,1.61388,29200000.0
2005-02-22 05:01:00,1.61348,1.61443,1.61348,1.61443,22800000.0
2005-02-22 05:02:00,1.61483,1.61564,1.61483,1.61517,23200000.0
2005-02-22 05:03:00,1.61542,1.61547,1.61501,1.61513,179100000.0
2005-02-22 05:04:00,1.61512,1.61542,1.61506,1.61521,204300000.0
2005-02-22 05:05:00,1.61524,1.61524,1.61462,1.61487,224800001.0
2005-02-22 05:06:00,1.61478,1.61525,1.61432,1.61432,172200000.0
2005-02-22 05:07:00,1.61407,1.61459,1.61407,1.61424,300100000.0
2005-02-22 05:08:00,1.61498,1.61498,1.61423,1.61474,274200000.0
2005-02-22 05:09:00,1.61472,1.61499,1.61451,1.61451,204300000.0
2005-02-22 05:10:00,1.61451,1.61458,1.61433,1.61442,242100000.0
2005-02-22 05:11:00,1.61429,1.61444,1.61422,1.61435,102800000.0
2005-02-22 05:12:00,1.61433,1.61433,1.61419,1.61423,131600000.0
2005-02-22 05:13:00,1.61431,1.61475,1.61431,1.61461,185000002.0
2005-02-22 05:14:00,1.61464,1.61464,1.61405,1.61411,209800001.0
2005-02-22 05:15:00,1.61454,1.61505,1.61454,1.615,35100000.0
2005-02-22 05:16:00,1.61508,1.61508,1.61453,1.61453,193900000.0
2005-02-22 05:17:00,1.61473,1.6152,1.61464,1.61496,131400000.0
2005-02-22 05:18:00,1.61508,1.61568,1.61477,1.61568,258900000.0
2005-02-22 05:19:00,1.61498,1.61638,1.61443,1.61544,275200000.0
2005-02-22 05:20:00,1.61588,1.61689,1.61546,1.61647,275000001.0
2005-02-22 05:21:00,1.61621,1.61682,1.61597,1.61631,287400000.0
2005-02-22 05:22:00,1.61697,1.6171,1.61655,1.61678,235500000.0
2005-02-22 05:23:00,1.6171,1.6171,1.61605,1.61633,134700000.0
2005-02-22 05:24:00,1.61695,1.61704,1.61598,1.61634,220700000.0
2005-02-22 05:25:00,1.61681,1.61712,1.61623,1.61623,234500000.0
2005-02-22 05:26:00,1.61654,1.6177,1.6161,1.61699,124300000.0
2005-02-22 05:27:00,1.61785,1.61809,1.61682,1.61726,186200000.0
2005-02-22 05:28:00,1.61799,1.61799,1.61648,1.6169,243300000.0
2005-02-22 05:29:00,1.61667,1.61757,1.61667,1.6174,282400000.0
2005-02-22 05:30:00,1.61722,1.61734,1.61702,1.61703,209700000.0
2005-02-22 05:31:00,1.61676,1.61676,1.61612,1.61612,104000001.0
2005-02-22 05:32:00,1.61635,1.61666,1.61605,1.6162,145600000.0
2005-02-22 05:33:00,1.61629,1.61637,1.61599,1.61625,195000001.0
2005-02-22 05:34:00,1.61596,1.61642,1.61589,1.61597,267300003.0
2005-02-22 05:35:00,1.61608,1.61611,1.61596,1.61603,23200000.0
2005-02-22 05:36:00,1.61568,1.616,1.61562,1.61562,200900000.0
2005-02-22 05:37:00,1.61558,1.61558,1.61436,1.6144,204000001.0
2005-02-22 05:38:00,1.61467,1.6153,1.61439,1.61488,127500000.0
2005-02-22 05:39:00,1.61536,1.61539,1.61465,1.61465,153200000.0
2005-02-22 05:40:00,1.61487,1.61535,1.61451,1.61483,229600001.0
2005-02-22 05:41:00,1.61474,1.6148,1.6139,1.6139,107800000.0
2005-02-22 05:42:00,1.61444,1.61494,1.61409,1.6146,172300000.0
2005-02-22 05:43:00,1.61519,1.61574,1.61517,1.61535,65700000.0
2005-02-22 05:44:00,1.61538,1.61595,1.61523,1.61544,113600001.0
2005-02-22 05:45:00,1.61585,1.61616,1.61563,1.61581,145300000.0
2005-02-22 05:46:00,1.61579,1.6164,1.6156,1.6164,206800000.0
2005-02-22 05:47:00,1.61619,1.61634,1.61552,1.61634,191000000.0
2005-02-22 05:48:00,1.61592,1.61677,1.61565,1.61646,252900000.0
2005-02-22 05:49:00,1.61663,1.61751,1.61604,1.61608,191900001.0
2005-02-22 05:50:00,1.61587,1.61626,1.61566,1.61594,251700001.0
2005-02-22 05:51:00,1.61549,1.61589,1.61497,1.61522,191500000.0
2005-02-22 05:52:00,1.61527,1.61602,1.61502,1.61602,162700000.0
2005-02-22 05:53:00,1.61595,1.61605,1.6154,1.61554,131000000.0
2005-02-22 05:54:00,1.61546,1.61572,1.61508,1.61566,217600000.0
2005-02-22 05:55:00,1.61573,1.61592,1.61558,1.61564,204300000.0
2005-02-22 05:56:00,1.61574,1.61574,1.61537,1.61556,121600000.0
2005-02-22 05:57:00,1.61551,1.6156,1.61507,1.6154,185800000.0
2005-02-22 05:58:00,1.61564,1.61574,1.61504,1.61525,139400000.0
2005-02-22 05:59:00,1.61543,1.61548,1.61532,1.61537,70600000.0
2005-02-22 06:00:00,1.61574,1.61594,1.61574,1.61582,232000000.0
2005-02-22 06:01:00,1.61613,1.61623,1.61595,1.61623,170500001.0
2005-02-22 06:02:00,1.61605,1.61632,1.61604,1.61625,240800000.0
2005-02-22 06:03:00,1.61631,1.6164,1.61616,1.61638,29200000.0
2005-02-22 06:04:00,1.616,1.6162,1.61504,1.61601,133600000.0
2005-02-22 06:05:00,1.61614,1.61633,1.61546,1.61624,433200001.0
2005-02-22 06:06:00,1.61646,1.61647,1.61597,1.61647,73400000.0
2005-02-22 06:07:00,1.61638,1.61641,1.61528,1.6162,354700000.0
2005-02-22 06:08:00,1.61624,1.61636,1.61503,1.61503,498200000.0
2005-02-22 06:09:00,1.6157,1.61609,1.61523,1.61559,439700001.0
2005-02-22 06:10:00,1.61644,1.61644,1.61558,1.61591,338800000.0
2005-02-22 06:11:00,1.61634,1.61644,1.61569,1.61616,468500000.0
2005-02-22 06:12:00,1.61577,1.61679,1.6152,1.61679,232400000.0
2005-02-22 06:13:00,1.6163,1.61709,1.61598,1.61598,314300002.0
2005-02-22 06:14:00,1.61643,1.61643,1.61601,1.6161,318400000.0
2005-02-22 06:15:00,1.61565,1.61565,1.61521,1.61521,162700000.0
2005-02-22 06:16:00,1.6157,1.61577,1.61543,1.61577,216500000.0
2005-02-22 06:17:00,1.6154,1.6157,1.61508,1.61552,164700000.0
2005-02-22 06:18:00,1.61592,1.61622,1.61579,1.61622,253700001.0
2005-02-22 06:19:00,1.61593,1.61638,1.61569,1.61589,139600000.0
2005-02-22 06:20:00,1.61606,1.61626,1.61579,1.61589,323900000.0
2005-02-22 06:21:00,1.61607,1.61607,1.61585,1.61593,232300000.0
2005-02-22 06:22:00,1.61563,1.61594,1.61561,1.61574,292700002.0
2005-02-22 06:23:00,1.61548,1.61557,1.61504,1.61557,334500002.0
2005-02-22 06:24:00,1.61563,1.61583,1.61559,1.61574,331200001.0
2005-02-22 06:25:00,1.61563,1.61577,1.61559,1.61566,190300000.0
2005-02-22 06:26:00,1.61539,1.61559,1.61518,1.61559,336600002.0
2005-02-22 06:27:00,1.61555,1.61563,1.61517,1.6156,345300002.0
2005-02-22 06:28:00,1.6156,1.61568,1.61539,1.61543,348400000.0
2005-02-22 06:29:00,1.61547,1.61566,1.61547,1.61566,99200000.0
2005-02-22 06:30:00,1.61561,1.61581,1.61539,1.61539,300500000.0
2005-02-22 06:31:00,1.61546,1.61592,1.61546,1.61591,152400001.0
2005-02-22 06:32:00,1.61591,1.61593,1.61574,1.6158,155000000.0
2005-02-22 06:33:00,1.61598,1.61612,1.6156,1.61582,282500001.0
2005-02-22 06:34:00,1.61569,1.61626,1.61569,1.61602,208400000.0
2005-02-22 06:35:00,1.61584,1.61606,1.61571,1.61585,158400001.0
2005-02-22 06:36:00,1.61582,1.61584,1.61573,1.6158,86800000.0
2005-02-22 06:37:00,1.61589,1.61601,1.61588,1.61592,221700001.0
2005-02-22 06:38:00,1.61605,1.61636,1.61605,1.61612,116200000.0
2005-02-22 06:39:00,1.61589,1.61596,1.61577,1.61583,35200000.0
2005-02-22 06:40:00,1.61611,1.61636,1.61584,1.61602,116400000.0
2005-02-22 06:41:00,1.61641,1.61641,1.61588,1.61609,202900000.0
2005-02-22 06:42:00,1.61609,1.61626,1.61593,1.6161,272000001.0
2005-02-22 06:43:00,1.61616,1.61621,1.61609,1.61617,140400001.0
2005-02-22 06:44:00,1.61596,1.61631,1.61587,1.61591,304400001.0
2005-02-22 06:45:00,1.61631,1.61631,1.61585,1.61598,242200000.0
2005-02-22 06:46:00,1.61629,1.61631,1.616,1.61625,224800000.0
2005-02-22 06:47:00,1.61613,1.61625,1.61587,1.61617,268300000.0
2005-02-22 06:48:00,1.6162,1.61667,1.6162,1.61661,27600000.0
2005-02-22 06:49:00,1.61658,1.6167,1.61623,1.61628,257700001.0
2005-02-22 06:50:00,1.61682,1.61682,1.61649,1.61653,40400000.0
2005-02-22 06:51:00,1.61678,1.61678,1.61586,1.61598,43100000.0
2005-02-22 06:52:00,1.61603,1.61603,1.61572,1.61572,209400001.0
2005-02-22 06:53:00,1.61625,1.61643,1.61599,1.61625,245800001.0
2005-02-22 06:54:00,1.61631,1.61659,1.61624,1.61641,434200001.0
2005-02-22 06:55:00,1.61653,1.61669,1.61646,1.61654,289000000.0
2005-02-22 06:56:00,1.61669,1.61675,1.61663,1.61668,26800000.0
2005-02-22 06:57:00,1.61675,1.61675,1.61611,1.61611,63000000.0
2005-02-22 06:58:00,1.61603,1.61619,1.61589,1.61593,225700001.0
2005-02-22 06:59:00,1.6159,1.61623,1.61568,1.61568,288500001.0
2005-02-22 07:00:00,1.61641,1.61641,1.61581,1.61619,105200000.0
2005-02-22 07:01:00,1.61606,1.61686,1.61606,1.61644,290600000.0
2005-02-22 07:02:00,1.61682,1.61682,1.61622,1.6165,370300000.0
2005-02-22 07:03:00,1.61636,1.61666,1.61636,1.61666,164000000.0
2005-02-22 07:04:00,1.61665,1.61689,1.61634,1.61688,287100001.0
2005-02-22 07:05:00,1.61705,1.61708,1.61692,1.61703,159300000.0
2005-02-22 07:06:00,1.61704,1.61758,1.61704,1.61714,178800000.0
2005-02-22 07:07:00,1.61715,1.61733,1.61705,1.61712,238400001.0
2005-02-22 07:08:00,1.61701,1.6172,1.61638,1.6164,214500000.0
2005-02-22 07:09:00,1.61747,1.61747,1.61697,1.61698,312300004.0
2005-02-22 07:10:00,1.61702,1.61702,1.61595,1.61627,411300000.0
2005-02-22 07:11:00,1.61642,1.61654,1.61578,1.61578,383400000.0
2005-02-22 07:12:00,1.6164,1.61652,1.61629,1.61636,291700001.0
2005-02-22 07:13:00,1.61639,1.61668,1.61638,1.61668,271200002.0
2005-02-22 07:14:00,1.61664,1.61684,1.61659,1.61667,554900001.0
2005-02-22 07:15:00,1.61695,1.61705,1.61657,1.61705,232700000.0
2005-02-22 07:16:00,1.61695,1.61706,1.61663,1.6167,168600000.0
2005-02-22 07:17:00,1.61692,1.61692,1.61644,1.61644,218400000.0
2005-02-22 07:18:00,1.61654,1.61689,1.61651,1.61689,437500000.0
2005-02-22 07:19:00,1.61686,1.61686,1.61615,1.61638,303900001.0
2005-02-22 07:20:00,1.61648,1.61661,1.61628,1.61649,452400001.0
2005-02-22 07:21:00,1.61639,1.61653,1.61622,1.61635,288400001.0
2005-02-22 07:22:00,1.61637,1.61665,1.61637,1.61656,342000001.0
2005-02-22 07:23:00,1.6168,1.61702,1.61669,1.61682,483100004.0
2005-02-22 07:24:00,1.61647,1.6173,1.61647,1.6173,302800001.0
2005-02-22 07:25:00,1.61762,1.61762,1.61696,1.61716,363800002.0
2005-02-22 07:26:00,1.61707,1.61724,1.61689,1.6172,300600000.0
2005-02-22 07:27:00,1.61725,1.61769,1.6172,1.61767,191800000.0
2005-02-22 07:28:00,1.61763,1.61774,1.6176,1.61773,230600001.0
2005-02-22 07:29:00,1.61762,1.61762,1.61698,1.61698,230000000.0
2005-02-22 07:30:00,1.61723,1.61724,1.61647,1.61647,531200000.0
2005-02-22 07:31:00,1.61653,1.6172,1.61653,1.61698,249100000.0
2005-02-22 07:32:00,1.61708,1.6173,1.617,1.61727,402600000.0
2005-02-22 07:33:00,1.61732,1.61776,1.61707,1.61746,346800001.0
2005-02-22 07:34:00,1.61787,1.61787,1.61739,1.61746,292400000.0
2005-02-22 07:35:00,1.61708,1.61725,1.61632,1.61632,223500000.0
2005-02-22 07:36:00,1.61645,1.61708,1.61645,1.61682,417900002.0
2005-02-22 07:37:00,1.61705,1.61705,1.61642,1.61652,211500000.0
2005-02-22 07:38:00,1.61645,1.61673,1.61645,1.6166,36500000.0
2005-02-22 07:39:00,1.61679,1.61709,1.61653,1.61699,413300002.0
2005-02-22 07:40:00,1.61659,1.61699,1.61659,1.61676,312100000.0
2005-02-22 07:41:00,1.61694,1.61719,1.61677,1.617,624700003.0
2005-02-22 07:42:00,1.61692,1.61698,1.61657,1.61692,286300001.0
2005-02-22 07:43:00,1.61716,1.61724,1.61662,1.61676,186000000.0
2005-02-22 07:44:00,1.61667,1.61709,1.61667,1.61668,365700001.0
2005-02-22 07:45:00,1.61677,1.61724,1.61656,1.61669,363300000.0
2005-02-22 07:46:00,1.61691,1.61744,1.61682,1.61726,441100001.0
2005-02-22 07:47:00,1.61744,1.61757,1.61684,1.61716,710800002.0
2005-02-22 07:48:00,1.61713,1.61763,1.61704,1.61748,755700003.0
2005-02-22 07:49:00,1.61743,1.61743,1.61686,1.6174,630200001.0
2005-02-22 07:50:00,1.61734,1.61739,1.61699,1.61699,619300000.0
2005-02-22 07:51:00,1.617,1.61704,1.61666,1.61704,622800002.0
2005-02-22 07:52:00,1.61711,1.61731,1.61691,1.61704,443300002.0
2005-02-22 07:53:00,1.61697,1.61755,1.61691,1.61725,555000000.0
2005-02-22 07:54:00,1.61724,1.61746,1.6172,1.6173,368400001.0
2005-02-22 07:55:00,1.61727,1.61739,1.61717,1.61719,387700000.0
2005-02-22 07:56:00,1.61714,1.61746,1.61706,1.61716,592800000.0
2005-02-22 07:57:00,1.61691,1.61735,1.61688,1.61732,594100002.0
2005-02-22 07:58:00,1.61747,1.61771,1.61723,1.61725,714200001.0
2005-02-22 07:59:00,1.6175,1.61789,1.61734,1.61734,547800003.0
2005-02-22 08:00:00,1.61754,1.61812,1.61754,1.61812,426400001.0
2005-02-22 08:01:00,1.61814,1.61825,1.6178,1.61782,505400000.0
2005-02-22 08:02:00,1.6173,1.61786,1.61699,1.61699,235400000.0
2005-02-22 08:03:00,1.61703,1.61744,1.61678,1.61678,454100001.0
2005-02-22 08:04:00,1.61699,1.61719,1.61681,1.6171,378600000.0
2005-02-22 08:05:00,1.61726,1.61733,1.61696,1.61707,315500002.0
2005-02-22 08:06:00,1.61749,1.61749,1.61704,1.61746,673300005.0
2005-02-22 08:07:00,1.6172,1.61742,1.61703,1.61706,478200000.0
2005-02-22 08:08:00,1.61727,1.6173,1.61704,1.61726,426700000.0
2005-02-22 08:09:00,1.61751,1.61765,1.61708,1.61708,494300001.0
2005-02-22 08:10:00,1.61722,1.61739,1.61677,1.61732,520100001.0
2005-02-22 08:11:00,1.61719,1.61719,1.61691,1.61713,258300000.0
2005-02-22 08:12:00,1.61719,1.61749,1.61714,1.61723,420300001.0
2005-02-22 08:13:00,1.61709,1.6172,1.617,1.61701,246500000.0
2005-02-22 08:14:00,1.61704,1.61721,1.61698,1.61706,137700001.0
2005-02-22 08:15:00,1.6172,1.61734,1.61712,1.61722,269100000.0
2005-02-22 08:16:00,1.61727,1.61728,1.61687,1.61698,261100000.0
2005-02-22 08:17:00,1.61708,1.61722,1.61697,1.61703,302500000.0
2005-02-22 08:18:00,1.61701,1.61716,1.61678,1.61703,203800000.0
2005-02-22 08:19:00,1.61708,1.61734,1.61707,1.61721,308000000.0
2005-02-22 08:20:00,1.61732,1.61742,1.61719,1.61722,281300001.0
2005-02-22 08:21:00,1.61722,1.61747,1.61714,1.61729,453800000.0
2005-02-22 08:22:00,1.61726,1.61739,1.61715,1.61729,350200002.0
2005-02-22 08:23:00,1.61738,1.61747,1.61712,1.61716,262300000.0
2005-02-22 08:24:00,1.61734,1.61768,1.61724,1.61724,491000002.0
2005-02-22 08:25:00,1.61733,1.61768,1.61725,1.61736,510600000.0
2005-02-22 08:26:00,1.61762,1.61767,1.6174,1.6174,342700001.0
2005-02-22 08:27:00,1.61767,1.61785,1.6176,1.61771,402900000.0
2005-02-22 08:28:00,1.61767,1.61773,1.6175,1.61765,573400001.0
2005-02-22 08:29:00,1.6177,1.61778,1.61745,1.6175,451700002.0
2005-02-22 08:30:00,1.61733,1.61746,1.61723,1.61733,457400002.0
2005-02-22 08:31:00,1.61739,1.61739,1.61706,1.6171,272800000.0
2005-02-22 08:32:00,1.61707,1.6171,1.61674,1.61687,281300000.0
2005-02-22 08:33:00,1.6169,1.61704,1.61679,1.61704,195400000.0
2005-02-22 08:34:00,1.61696,1.6171,1.61665,1.61675,586000000.0
2005-02-22 08:35:00,1.61677,1.61709,1.61672,1.61686,502600000.0
2005-02-22 08:36:00,1.61675,1.61716,1.61668,1.61713,405000002.0
2005-02-22 08:37:00,1.61699,1.61713,1.61677,1.6168,295100000.0
2005-02-22 08:38:00,1.61676,1.61699,1.61668,1.61692,368700001.0
2005-02-22 08:39:00,1.61686,1.61702,1.61672,1.6168,567300000.0
2005-02-22 08:40:00,1.61694,1.61728,1.61685,1.61704,355600000.0
2005-02-22 08:41:00,1.61724,1.6175,1.61701,1.61743,483100000.0
2005-02-22 08:42:00,1.6174,1.61758,1.61724,1.61724,479100001.0
2005-02-22 08:43:00,1.61735,1.6176,1.61729,1.61729,248500000.0
2005-02-22 08:44:00,1.61702,1.61734,1.61699,1.61726,467600001.0
2005-02-22 08:45:00,1.61732,1.61743,1.61691,1.61695,583000000.0
2005-02-22 08:46:00,1.61697,1.61713,1.61673,1.61702,765900000.0
2005-02-22 08:47:00,1.61709,1.61724,1.61694,1.61711,640900004.0
2005-02-22 08:48:00,1.61748,1.61767,1.61733,1.61745,375200000.0
2005-02-22 08:49:00,1.61746,1.61754,1.61707,1.61707,471700003.0
2005-02-22 08:50:00,1.61739,1.61742,1.61695,1.61697,527600003.0
2005-02-22 08:51:00,1.61676,1.61723,1.61672,1.61697,562900002.0
2005-02-22 08:52:00,1.61735,1.61751,1.61711,1.61719,545800001.0
2005-02-22 08:53:00,1.61736,1.61736,1.61693,1.61705,518700000.0
2005-02-22 08:54:00,1.61701,1.61701,1.61647,1.61657,664600003.0
2005-02-22 08:55:00,1.61664,1.61679,1.61647,1.61662,625000000.0
2005-02-22 08:56:00,1.61656,1.61684,1.61647,1.61656,553500001.0
2005-02-22 08:57:00,1.61651,1.61671,1.61629,1.61641,470300000.0
2005-02-22 08:58:00,1.61672,1.61703,1.61663,1.61683,437700000.0
2005-02-22 08:59:00,1.6168,1.61691,1.61668,1.6167,310500000.0
2005-02-22 09:00:00,1.6167,1.61693,1.61657,1.61677,478400000.0
2005-02-22 09:01:00,1.61688,1.61733,1.61688,1.61722,418300003.0
2005-02-22 09:02:00,1.6167,1.61689,1.61549,1.61549,657700001.0
2005-02-22 09:03:00,1.61541,1.6157,1.61504,1.61522,670900001.0
2005-02-22 09:04:00,1.6156,1.61568,1.61506,1.61566,652400001.0
2005-02-22 09:05:00,1.61555,1.61571,1.61526,1.61538,610700001.0
2005-02-22 09:06:00,1.61534,1.61579,1.61519,1.61525,507700001.0
2005-02-22 09:07:00,1.61516,1.61546,1.61514,1.61535,398300002.0
2005-02-22 09:08:00,1.61532,1.61546,1.61519,1.61531,225200000.0
2005-02-22 09:09:00,1.61522,1.61539,1.61511,1.61539,309100001.0
2005-02-22 09:10:00,1.61515,1.61533,1.61338,1.61509,314700000.0
2005-02-22 09:11:00,1.61539,1.61576,1.61526,1.61534,564200000.0
2005-02-22 09:12:00,1.61543,1.61559,1.61528,1.61528,472100001.0
2005-02-22 09:13:00,1.6153,1.61569,1.6153,1.61539,540000002.0
2005-02-22 09:14:00,1.61525,1.61555,1.61524,1.61547,309300000.0
2005-02-22 09:15:00,1.61571,1.61571,1.61538,1.61544,475400002.0
2005-02-22 09:16:00,1.61544,1.61575,1.61519,1.61558,585400000.0
2005-02-22 09:17:00,1.61574,1.61627,1.61557,1.61617,520900000.0
2005-02-22 09:18:00,1.61627,1.61632,1.61598,1.61601,194000000.0
2005-02-22 09:19:00,1.61622,1.61639,1.6159,1.61593,525900001.0
2005-02-22 09:20:00,1.61585,1.61628,1.61563,1.61598,266600001.0
2005-02-22 09:21:00,1.61613,1.61613,1.61558,1.61558,382600001.0
2005-02-22 09:22:00,1.61562,1.61569,1.61521,1.61521,326300002.0
2005-02-22 09:23:00,1.61537,1.61537,1.615,1.61504,383100002.0
2005-02-22 09:24:00,1.61527,1.61547,1.61472,1.61472,305700001.0
2005-02-22 09:25:00,1.61457,1.61477,1.61416,1.61448,409000001.0
2005-02-22 09:26:00,1.61451,1.61492,1.61443,1.61479,679700001.0
2005-02-22 09:27:00,1.6145,1.61482,1.61435,1.61482,411600001.0
2005-02-22 09:28:00,1.61478,1.61494,1.61462,1.61472,484800001.0
2005-02-22 09:29:00,1.61471,1.61528,1.61471,1.61526,445300000.0
2005-02-22 09:30:00,1.61555,1.61558,1.61507,1.61507,665300001.0
2005-02-22 09:31:00,1.61496,1.61549,1.61496,1.61543,360900001.0
2005-02-22 09:32:00,1.6153,1.6153,1.61502,1.61507,405600001.0
2005-02-22 09:33:00,1.61478,1.61484,1.61447,1.61448,283700000.0
2005-02-22 09:34:00,1.61467,1.61468,1.6144,1.61447,438200000.0
2005-02-22 09:35:00,1.61434,1.61453,1.61432,1.61432,276600001.0
2005-02-22 09:36:00,1.61425,1.61425,1.61373,1.61373,389000000.0
2005-02-22 09:37:00,1.61393,1.61415,1.61352,1.61384,384400001.0
2005-02-22 09:38:00,1.61412,1.61425,1.61388,1.6142,374600000.0
2005-02-22 09:39:00,1.6143,1.61437,1.61408,1.61408,390400001.0
2005-02-22 09:40:00,1.6142,1.61447,1.61402,1.61426,450400001.0
2005-02-22 09:41:00,1.61418,1.61432,1.61383,1.61407,501500002.0
2005-02-22 09:42:00,1.61406,1.61444,1.61401,1.61409,515100003.0
2005-02-22 09:43:00,1.61425,1.61449,1.61422,1.61423,301300000.0
2005-02-22 09:44:00,1.61425,1.61464,1.61425,1.61436,488300003.0
2005-02-22 09:45:00,1.61459,1.6149,1.61454,1.6149,598500000.0
2005-02-22 09:46:00,1.61495,1.61512,1.6148,1.61487,284100000.0
2005-02-22 09:47:00,1.61499,1.61543,1.61494,1.61503,445300001.0
2005-02-22 09:48:00,1.6152,1.61548,1.61498,1.61513,331500000.0
2005-02-22 09:49:00,1.6152,1.61533,1.61486,1.61496,526600001.0
2005-02-22 09:50:00,1.61479,1.61512,1.61478,1.61482,437800001.0
2005-02-22 09:51:00,1.61499,1.61512,1.61473,1.61498,428400000.0
2005-02-22 09:52:00,1.61522,1.61572,1.61494,1.61534,452200003.0
2005-02-22 09:53:00,1.6155,1.61577,1.61545,1.61545,356900000.0
2005-02-22 09:54:00,1.61563,1.61606,1.61531,1.61566,488800001.0
2005-02-22 09:55:00,1.61611,1.6165,1.61565,1.61637,615600003.0
2005-02-22 09:56:00,1.61649,1.617,1.61611,1.61667,347800001.0
2005-02-22 09:57:00,1.61719,1.61724,1.61663,1.61666,570700000.0
2005-02-22 09:58:00,1.61657,1.61657,1.6142,1.61631,742700001.0
2005-02-22 09:59:00,1.6169,1.61722,1.61679,1.61691,668300000.0
2005-02-22 10:00:00,1.61693,1.61706,1.61636,1.61636,240300000.0
2005-02-22 10:01:00,1.61652,1.61667,1.61619,1.61648,639400001.0
2005-02-22 10:02:00,1.61665,1.61714,1.61642,1.61672,574400000.0
2005-02-22 10:03:00,1.61669,1.61696,1.61642,1.61682,425100002.0
2005-02-22 10:04:00,1.61681,1.61697,1.61645,1.61668,441200000.0
2005-02-22 10:05:00,1.6165,1.61672,1.61647,1.61649,407900001.0
2005-02-22 10:06:00,1.61654,1.61692,1.61634,1.61653,477000001.0
2005-02-22 10:07:00,1.61627,1.61652,1.61603,1.61606,589500000.0
2005-02-22 10:08:00,1.61624,1.61642,1.616,1.61603,475300000.0
2005-02-22 10:09:00,1.61601,1.61637,1.61591,1.61637,488200000.0
2005-02-22 10:10:00,1.61624,1.61649,1.61593,1.61593,344000000.0
2005-02-22 10:11:00,1.61657,1.61657,1.61596,1.61596,426400000.0
2005-02-22 10:12:00,1.61604,1.61634,1.61603,1.6162,455600000.0
2005-02-22 10:13:00,1.61616,1.61677,1.61616,1.61666,530200002.0
2005-02-22 10:14:00,1.61682,1.61685,1.6157,1.61639,544200001.0
2005-02-22 10:15:00,1.61643,1.61691,1.61428,1.61428,381500001.0
2005-02-22 10:16:00,1.61704,1.61704,1.61662,1.61677,392300001.0
2005-02-22 10:17:00,1.6167,1.6167,1.61609,1.61627,334600000.0
2005-02-22 10:18:00,1.61632,1.61665,1.61624,1.61651,450900003.0
2005-02-22 10:19:00,1.61656,1.61656,1.61616,1.61639,328200000.0
2005-02-22 10:20:00,1.61639,1.6165,1.61625,1.61645,462600000.0
2005-02-22 10:21:00,1.61624,1.61645,1.61617,1.61624,387900000.0
2005-02-22 10:22:00,1.61634,1.61645,1.61609,1.61633,347100000.0
2005-02-22 10:23:00,1.61633,1.61655,1.61615,1.61646,525100000.0
2005-02-22 10:24:00,1.61646,1.61667,1.61618,1.61637,392100000.0
2005-02-22 10:25:00,1.61657,1.61659,1.61613,1.61642,430400002.0
2005-02-22 10:26:00,1.61653,1.61693,1.61627,1.61658,557900000.0
2005-02-22 10:27:00,1.61668,1.61691,1.61591,1.61591,513100001.0
2005-02-22 10:28:00,1.6163,1.61656,1.61608,1.61631,724700003.0
2005-02-22 10:29:00,1.61645,1.61648,1.61581,1.61581,481700000.0
2005-02-22 10:30:00,1.61615,1.61649,1.61581,1.61581,632500000.0
2005-02-22 10:31:00,1.61591,1.61675,1.61591,1.61648,534900001.0
2005-02-22 10:32:00,1.61664,1.61677,1.61603,1.61609,497400000.0
2005-02-22 10:33:00,1.61607,1.61607,1.61437,1.61437,498400001.0
2005-02-22 10:34:00,1.61446,1.61446,1.61286,1.61302,399500000.0
2005-02-22 10:35:00,1.61311,1.61386,1.61279,1.61354,547300002.0
2005-02-22 10:36:00,1.61364,1.61382,1.61285,1.61305,588500002.0
2005-02-22 10:37:00,1.61353,1.61416,1.61328,1.61349,501700000.0
2005-02-22 10:38:00,1.61359,1.61379,1.61322,1.61322,414600000.0
2005-02-22 10:39:00,1.61335,1.61355,1.61315,1.61319,417100001.0
2005-02-22 10:40:00,1.61329,1.61382,1.61311,1.61364,328700000.0
2005-02-22 10:41:00,1.61403,1.61403,1.61326,1.61341,660100001.0
2005-02-22 10:42:00,1.61342,1.61361,1.61333,1.6134,455900002.0
2005-02-22 10:43:00,1.61332,1.61337,1.613,1.613,362700001.0
2005-02-22 10:44:00,1.61316,1.61339,1.613,1.61333,550100002.0
2005-02-22 10:45:00,1.61357,1.61395,1.61329,1.61395,492900002.0
2005-02-22 10:46:00,1.61411,1.61424,1.61383,1.61424,357200003.0
2005-02-22 10:47:00,1.61432,1.61436,1.61401,1.61409,412000001.0
2005-02-22 10:48:00,1.61403,1.61457,1.61403,1.6142,484100001.0
2005-02-22 10:49:00,1.61452,1.61452,1.61406,1.61433,386300002.0
2005-02-22 10:50:00,1.61437,1.6145,1.614,1.61446,492800000.0
2005-02-22 10:51:00,1.6143,1.61473,1.6142,1.61422,529200000.0
2005-02-22 10:52:00,1.61431,1.61433,1.614,1.61417,372300000.0
2005-02-22 10:53:00,1.61397,1.61421,1.61384,1.61397,400300002.0
2005-02-22 10:54:00,1.61417,1.61448,1.61402,1.61408,444700002.0
2005-02-22 10:55:00,1.61403,1.6141,1.61385,1.61395,467400001.0
2005-02-22 10:56:00,1.61401,1.61425,1.61377,1.61405,445100000.0
2005-02-22 10:57:00,1.61418,1.61452,1.61407,1.61429,385800000.0
2005-02-22 10:58:00,1.61415,1.61475,1.61414,1.61471,463400001.0
2005-02-22 10:59:00,1.61442,1.61554,1.61431,1.61499,843100000.0
2005-02-22 11:00:00,1.61525,1.61575,1.61507,1.61544,457100001.0
2005-02-22 11:01:00,1.61535,1.61553,1.61511,1.61548,589500002.0
2005-02-22 11:02:00,1.61551,1.61564,1.61537,1.61541,523600002.0
2005-02-22 11:03:00,1.6156,1.61573,1.61536,1.61555,264700001.0
2005-02-22 11:04:00,1.61558,1.61569,1.61522,1.61555,601400003.0
2005-02-22 11:05:00,1.61566,1.61595,1.61556,1.6156,440800000.0
2005-02-22 11:06:00,1.6156,1.61586,1.61553,1.61584,621300001.0
2005-02-22 11:07:00,1.61564,1.61592,1.61564,1.61565,283200000.0
2005-02-22 11:08:00,1.61596,1.61596,1.61556,1.61568,353600003.0
2005-02-22 11:09:00,1.6156,1.61574,1.61553,1.61568,444400001.0
2005-02-22 11:10:00,1.6158,1.6158,1.61553,1.61571,464500001.0
2005-02-22 11:11:00,1.61569,1.61593,1.61545,1.61545,605200000.0
2005-02-22 11:12:00,1.61537,1.61566,1.61533,1.61533,582200000.0
2005-02-22 11:13:00,1.61538,1.61538,1.61393,1.61487,375900004.0
2005-02-22 11:14:00,1.61528,1.61544,1.61469,1.61469,416000000.0
2005-02-22 11:15:00,1.61544,1.61549,1.61512,1.61512,520300001.0
2005-02-22 11:16:00,1.61528,1.61551,1.61517,1.61551,474600000.0
2005-02-22 11:17:00,1.61542,1.61542,1.6139,1.61521,425400000.0
2005-02-22 11:18:00,1.61515,1.61518,1.61393,1.61479,380000001.0
2005-02-22 11:19:00,1.61459,1.61474,1.61376,1.61456,379400001.0
2005-02-22 11:20:00,1.61482,1.61556,1.61439,1.61514,575000003.0
2005-02-22 11:21:00,1.61542,1.61548,1.61507,1.61542,573700000.0
2005-02-22 11:22:00,1.6154,1.61576,1.61539,1.61552,542300000.0
2005-02-22 11:23:00,1.61536,1.61565,1.61505,1.61515,471600000.0
2005-02-22 11:24:00,1.61527,1.61539,1.6147,1.6147,396400002.0
2005-02-22 11:25:00,1.61513,1.61535,1.6147,1.61481,376600001.0
2005-02-22 11:26:00,1.61485,1.61543,1.61485,1.61517,551500002.0
2005-02-22 11:27:00,1.61526,1.61563,1.61516,1.61527,622700001.0
2005-02-22 11:28:00,1.61543,1.61575,1.61539,1.61575,384600000.0
2005-02-22 11:29:00,1.61598,1.61645,1.61596,1.61629,455800000.0
2005-02-22 11:30:00,1.61627,1.61644,1.61581,1.61584,402700000.0
2005-02-22 11:31:00,1.61564,1.6158,1.61539,1.61539,563400000.0
2005-02-22 11:32:00,1.61559,1.6157,1.61528,1.61543,435600000.0
2005-02-22 11:33:00,1.61564,1.61586,1.61561,1.61574,505500003.0
2005-02-22 11:34:00,1.61591,1.61598,1.61553,1.61566,639600001.0
2005-02-22 11:35:00,1.61605,1.61626,1.61586,1.61598,569800005.0
2005-02-22 11:36:00,1.61604,1.61622,1.61598,1.61603,461000000.0
2005-02-22 11:37:00,1.61602,1.61609,1.61559,1.61595,472200002.0
2005-02-22 11:38:00,1.61597,1.61617,1.61587,1.61587,578800000.0
2005-02-22 11:39:00,1.61584,1.6159,1.61536,1.61538,643100001.0
2005-02-22 11:40:00,1.61574,1.61604,1.61542,1.6159,689100001.0
2005-02-22 11:41:00,1.61574,1.61574,1.61525,1.61568,751200002.0
2005-02-22 11:42:00,1.61582,1.61641,1.61582,1.61615,553700000.0
2005-02-22 11:43:00,1.61591,1.6161,1.61565,1.61565,564400001.0
2005-02-22 11:44:00,1.6158,1.6158,1.61506,1.61506,590800000.0
2005-02-22 11:45:00,1.61525,1.61541,1.61503,1.61516,565300002.0
2005-02-22 11:46:00,1.61539,1.61545,1.61489,1.61544,536500002.0
2005-02-22 11:47:00,1.61556,1.61614,1.61488,1.61575,513500003.0
2005-02-22 11:48:00,1.61581,1.61608,1.61565,1.61581,617600004.0
2005-02-22 11:49:00,1.6161,1.6162,1.61583,1.61592,476800000.0
2005-02-22 11:50:00,1.61608,1.61611,1.61568,1.6158,377100002.0
2005-02-22 11:51:00,1.61597,1.61597,1.61499,1.61537,168600000.0
2005-02-22 11:52:00,1.61565,1.61601,1.61551,1.61551,233300000.0
2005-02-22 11:53:00,1.61544,1.61583,1.61544,1.6158,219200000.0
2005-02-22 11:54:00,1.61595,1.61625,1.61582,1.6159,339900002.0
2005-02-22 11:55:00,1.61593,1.6167,1.61568,1.6163,494800000.0
2005-02-22 11:56:00,1.61611,1.61611,1.61557,1.61562,454100001.0
2005-02-22 11:57:00,1.61594,1.61595,1.6155,1.61595,536600002.0
2005-02-22 11:58:00,1.61599,1.61608,1.6157,1.61588,478300000.0
2005-02-22 11:59:00,1.61587,1.61602,1.61572,1.61599,430100001.0
2005-02-22 12:00:00,1.6163,1.6166,1.61621,1.61645,475400000.0
2005-02-22 12:01:00,1.61617,1.61621,1.61564,1.61569,404300000.0
2005-02-22 12:02:00,1.61564,1.61597,1.61564,1.61586,389200001.0
2005-02-22 12:03:00,1.61585,1.61593,1.61554,1.61578,339700002.0
2005-02-22 12:04:00,1.61558,1.61564,1.61524,1.6153,378000002.0
2005-02-22 12:05:00,1.61536,1.61572,1.61531,1.61547,335800000.0
2005-02-22 12:06:00,1.61237,1.61552,1.61237,1.61531,381900001.0
2005-02-22 12:07:00,1.61556,1.61565,1.61534,1.61545,305100000.0
2005-02-22 12:08:00,1.61564,1.61583,1.61539,1.61577,509600003.0
2005-02-22 12:09:00,1.61597,1.61607,1.61565,1.61603,477800002.0
2005-02-22 12:10:00,1.61601,1.61646,1.61591,1.61591,433300000.0
2005-02-22 12:11:00,1.61596,1.61656,1.61579,1.61598,272200000.0
2005-02-22 12:12:00,1.61605,1.61687,1.61605,1.61658,225700000.0
2005-02-22 12:13:00,1.61663,1.61663,1.61589,1.61589,537800001.0
2005-02-22 12:14:00,1.61592,1.61599,1.61542,1.61542,603700001.0
2005-02-22 12:15:00,1.61548,1.6158,1.61541,1.61551,290000000.0
2005-02-22 12:16:00,1.61573,1.61587,1.61561,1.61577,432000001.0
2005-02-22 12:17:00,1.6156,1.6156,1.61527,1.61541,186100000.0
2005-02-22 12:18:00,1.61544,1.61589,1.61541,1.61589,285200000.0
2005-02-22 12:19:00,1.61569,1.61569,1.61531,1.61535,459600001.0
2005-02-22 12:20:00,1.61551,1.61551,1.61489,1.61489,396600000.0
2005-02-22 12:21:00,1.61481,1.61495,1.61465,1.61474,449200001.0
2005-02-22 12:22:00,1.61488,1.6151,1.61474,1.61493,289400000.0
2005-02-22 12:23:00,1.61512,1.61539,1.6149,1.6149,422900001.0
2005-02-22 12:24:00,1.6148,1.61508,1.61463,1.61463,609800002.0
2005-02-22 12:25:00,1.61465,1.61486,1.61452,1.61452,400100000.0
2005-02-22 12:26:00,1.61459,1.61476,1.61431,1.61441,441100000.0
2005-02-22 12:27:00,1.61432,1.61434,1.61412,1.61425,458000001.0
2005-02-22 12:28:00,1.61413,1.61432,1.61362,1.61362,518500001.0
2005-02-22 12:29:00,1.61357,1.61381,1.61337,1.61357,727100002.0
2005-02-22 12:30:00,1.61372,1.61412,1.6137,1.61396,536600000.0
2005-02-22 12:31:00,1.61398,1.61398,1.61356,1.61362,697400001.0
2005-02-22 12:32:00,1.61383,1.61404,1.61363,1.6137,649300003.0
2005-02-22 12:33:00,1.61382,1.6139,1.61369,1.61388,50400000.0
2005-02-22 12:34:00,1.61394,1.61414,1.61376,1.61383,650700001.0
2005-02-22 12:35:00,1.61404,1.61454,1.61397,1.61452,634000000.0
2005-02-22 12:36:00,1.61487,1.615,1.61431,1.61439,401600000.0
2005-02-22 12:37:00,1.61432,1.61445,1.61395,1.61424,594100000.0
2005-02-22 12:38:00,1.61422,1.61433,1.61403,1.61404,681300001.0
2005-02-22 12:39:00,1.61411,1.61421,1.6139,1.61407,457900001.0
2005-02-22 12:40:00,1.61433,1.61442,1.61399,1.61442,529500000.0
2005-02-22 12:41:00,1.61457,1.61549,1.61457,1.61499,245700000.0
2005-02-22 12:42:00,1.61498,1.61529,1.6148,1.61501,379700002.0
2005-02-22 12:43:00,1.61533,1.61547,1.61501,1.61538,450700000.0
2005-02-22 12:44:00,1.61525,1.61605,1.60971,1.61599,417600000.0
2005-02-22 12:45:00,1.61618,1.61618,1.61535,1.61575,462300002.0
2005-02-22 12:46:00,1.61589,1.61626,1.61587,1.61593,390300001.0
2005-02-22 12:47:00,1.61586,1.61658,1.61586,1.61658,336500000.0
2005-02-22 12:48:00,1.61695,1.61765,1.61677,1.61724,490800000.0
2005-02-22 12:49:00,1.61761,1.61848,1.61737,1.61775,434900000.0
2005-02-22 12:50:00,1.61859,1.61875,1.61787,1.61815,478600001.0
2005-02-22 12:51:00,1.6186,1.61912,1.6182,1.61878,397300000.0
2005-02-22 12:52:00,1.61862,1.61862,1.61766,1.61766,388600003.0
2005-02-22 12:53:00,1.61767,1.61798,1.61767,1.61775,274400000.0
2005-02-22 12:54:00,1.6179,1.61798,1.61776,1.61789,382700001.0
2005-02-22 12:55:00,1.61824,1.61824,1.61762,1.61794,462000000.0
2005-02-22 12:56:00,1.61791,1.61791,1.61745,1.61746,448600002.0
2005-02-22 12:57:00,1.61774,1.61798,1.61729,1.61764,505500001.0
2005-02-22 12:58:00,1.61787,1.61787,1.61743,1.61755,355200001.0
2005-02-22 12:59:00,1.61757,1.61771,1.61734,1.61738,765200001.0
2005-02-22 13:00:00,1.61743,1.61798,1.61743,1.61798,249800000.0
2005-02-22 13:01:00,1.61765,1.61785,1.61758,1.61765,346300002.0
2005-02-22 13:02:00,1.6176,1.61816,1.6176,1.61805,335500000.0
2005-02-22 13:03:00,1.61831,1.61843,1.61787,1.61837,466700002.0
2005-02-22 13:04:00,1.61808,1.61809,1.61296,1.61809,269500000.0
2005-02-22 13:05:00,1.61825,1.61827,1.618,1.61808,145900001.0
2005-02-22 13:06:00,1.61822,1.61824,1.61788,1.61809,438100000.0
2005-02-22 13:07:00,1.61802,1.61812,1.61783,1.61783,279200001.0
2005-02-22 13:08:00,1.6177,1.6177,1.61738,1.61769,181500002.0
2005-02-22 13:09:00,1.61768,1.61776,1.6174,1.61741,296400000.0
2005-02-22 13:10:00,1.61756,1.61763,1.61745,1.61763,137800001.0
2005-02-22 13:11:00,1.61766,1.61783,1.61741,1.61763,414500003.0
2005-02-22 13:12:00,1.61773,1.61774,1.6175,1.61753,282500001.0
2005-02-22 13:13:00,1.61741,1.6176,1.61736,1.6176,356200001.0
2005-02-22 13:14:00,1.61764,1.61774,1.61751,1.61751,433000000.0
2005-02-22 13:15:00,1.61751,1.61757,1.61729,1.61743,455800002.0
2005-02-22 13:16:00,1.61746,1.61748,1.61733,1.61733,148100001.0
2005-02-22 13:17:00,1.61747,1.61747,1.61697,1.61722,122700000.0
2005-02-22 13:18:00,1.61708,1.61742,1.61705,1.61742,321200000.0
2005-02-22 13:19:00,1.61712,1.6174,1.61687,1.61722,309400004.0
2005-02-22 13:20:00,1.61709,1.61729,1.61695,1.61723,176400001.0
2005-02-22 13:21:00,1.61735,1.61765,1.61705,1.61764,179600002.0
2005-02-22 13:22:00,1.61761,1.61763,1.61737,1.61743,214500000.0
2005-02-22 13:23:00,1.61716,1.61744,1.61716,1.61729,217500001.0
2005-02-22 13:24:00,1.61732,1.61766,1.61703,1.61732,275400001.0
2005-02-22 13:25:00,1.61728,1.61738,1.61725,1.61738,149200000.0
2005-02-22 13:26:00,1.61736,1.61741,1.61716,1.61737,220100000.0
2005-02-22 13:27:00,1.61732,1.61732,1.61674,1.61684,347300000.0
2005-02-22 13:28:00,1.61668,1.61695,1.61656,1.61668,478000000.0
2005-02-22 13:29:00,1.61655,1.61699,1.61652,1.6169,682200004.0
2005-02-22 13:30:00,1.61706,1.61706,1.6165,1.61682,573000001.0
2005-02-22 13:31:00,1.61686,1.61726,1.61679,1.61704,516200001.0
2005-02-22 13:32:00,1.61697,1.61724,1.61692,1.61718,223600001.0
2005-02-22 13:33:00,1.61713,1.61736,1.61701,1.61707,427200002.0
2005-02-22 13:34:00,1.61719,1.61761,1.61685,1.61685,349600001.0
2005-02-22 13:35:00,1.61711,1.61711,1.61642,1.61659,400500000.0
2005-02-22 13:36:00,1.61693,1.61697,1.61666,1.61672,489600001.0
2005-02-22 13:37:00,1.61674,1.61731,1.61674,1.61692,469000001.0
2005-02-22 13:38:00,1.61711,1.61739,1.61701,1.61728,434400003.0
2005-02-22 13:39:00,1.61735,1.61754,1.61722,1.61724,255800000.0
2005-02-22 13:40:00,1.61713,1.61767,1.61713,1.6173,443200002.0
2005-02-22 13:41:00,1.61754,1.61759,1.61722,1.61735,215700000.0
2005-02-22 13:42:00,1.61729,1.61762,1.61729,1.61762,164500000.0
2005-02-22 13:43:00,1.61777,1.61777,1.61765,1.61768,126500000.0
2005-02-22 13:44:00,1.6177,1.61825,1.6177,1.6182,280600000.0
2005-02-22 13:45:00,1.61818,1.6182,1.61778,1.61794,488900001.0
2005-02-22 13:46:00,1.61798,1.61808,1.61706,1.61707,428200000.0
2005-02-22 13:47:00,1.61718,1.61769,1.61704,1.61728,485900000.0
2005-02-22 13:48:00,1.61732,1.61732,1.61687,1.61716,273300002.0
2005-02-22 13:49:00,1.61714,1.61714,1.61662,1.61662,237200001.0
2005-02-22 13:50:00,1.61697,1.61748,1.61678,1.61696,291200000.0
2005-02-22 13:51:00,1.61709,1.61734,1.61694,1.61694,272400002.0
2005-02-22 13:52:00,1.61679,1.61796,1.61679,1.6179,454400001.0
2005-02-22 13:53:00,1.61809,1.61838,1.61768,1.61794,484800001.0
2005-02-22 13:54:00,1.61775,1.61797,1.61736,1.61736,391300000.0
2005-02-22 13:55:00,1.61736,1.61761,1.61717,1.61727,313500000.0
2005-02-22 13:56:00,1.61763,1.61793,1.6174,1.61778,410700000.0
2005-02-22 13:57:00,1.61803,1.61805,1.61774,1.61798,331900000.0
2005-02-22 13:58:00,1.61832,1.61875,1.61821,1.61822,220300000.0
2005-02-22 13:59:00,1.61866,1.61888,1.61824,1.61828,381300000.0
2005-02-22 14:00:00,1.61918,1.62095,1.61828,1.62001,277900001.0
2005-02-22 14:01:00,1.62049,1.62066,1.61974,1.62039,420800001.0
2005-02-22 14:02:00,1.61985,1.62041,1.61982,1.61992,283600000.0
2005-02-22 14:03:00,1.62004,1.62019,1.61982,1.62002,433900000.0
2005-02-22 14:04:00,1.61993,1.61993,1.61905,1.61905,467700002.0
2005-02-22 14:05:00,1.61877,1.61888,1.61638,1.61863,377400001.0
2005-02-22 14:06:00,1.61965,1.61993,1.61917,1.61973,389600003.0
2005-02-22 14:07:00,1.62007,1.62031,1.61985,1.62009,353400003.0
2005-02-22 14:08:00,1.62013,1.62027,1.61991,1.62002,397900002.0
2005-02-22 14:09:00,1.62008,1.62047,1.61973,1.62004,158800000.0
2005-02-22 14:10:00,1.61997,1.62081,1.61959,1.6204,259000000.0
2005-02-22 14:11:00,1.62057,1.62069,1.62037,1.62061,136800001.0
2005-02-22 14:12:00,1.62065,1.62097,1.62047,1.62068,223400000.0
2005-02-22 14:13:00,1.62099,1.62213,1.62085,1.62194,166400000.0
2005-02-22 14:14:00,1.62202,1.62202,1.62022,1.62135,266700000.0
2005-02-22 14:15:00,1.62146,1.62148,1.6209,1.6209,385300001.0
2005-02-22 14:16:00,1.62088,1.621,1.62078,1.62087,177100001.0
2005-02-22 14:17:00,1.62083,1.62083,1.61801,1.61989,688300003.0
2005-02-22 14:18:00,1.61999,1.62023,1.61987,1.62005,399400005.0
2005-02-22 14:19:00,1.62001,1.62022,1.61986,1.61988,404800000.0
2005-02-22 14:20:00,1.61993,1.6201,1.61986,1.62008,199600000.0
2005-02-22 14:21:00,1.61991,1.62018,1.61978,1.62006,398400000.0
2005-02-22 14:22:00,1.62018,1.62018,1.61964,1.61978,595700000.0
2005-02-22 14:23:00,1.62002,1.62002,1.6197,1.61982,178900000.0
2005-02-22 14:24:00,1.6198,1.62027,1.61979,1.61995,422100002.0
2005-02-22 14:25:00,1.62007,1.62056,1.61996,1.62032,570900000.0
2005-02-22 14:26:00,1.62012,1.62015,1.61966,1.61966,581300001.0
2005-02-22 14:27:00,1.6198,1.61992,1.61945,1.61967,408400001.0
2005-02-22 14:28:00,1.61982,1.6199,1.61923,1.6199,54600000.0
2005-02-22 14:29:00,1.61989,1.61998,1.6197,1.61998,49600000.0
2005-02-22 14:30:00,1.62032,1.62032,1.61903,1.61957,63200001.0
2005-02-22 14:31:00,1.61971,1.62007,1.61958,1.61993,49400000.0
2005-02-22 14:32:00,1.62046,1.62052,1.61998,1.62019,27200000.0
2005-02-22 14:33:00,1.62004,1.62004,1.61939,1.61959,45500000.0
2005-02-22 14:34:00,1.62015,1.62033,1.61998,1.6202,45700000.0
2005-02-22 14:35:00,1.62026,1.62026,1.61991,1.62004,30200000.0
2005-02-22 14:36:00,1.62019,1.62023,1.61965,1.61965,30200000.0
2005-02-22 14:37:00,1.61996,1.61996,1.6187,1.61929,39700000.0
2005-02-22 14:38:00,1.61916,1.61916,1.61852,1.61871,32400000.0
2005-02-22 14:39:00,1.61854,1.61949,1.61854,1.61949,31200000.0
2005-02-22 14:40:00,1.61947,1.61965,1.61943,1.61955,25800000.0
2005-02-22 14:41:00,1.61964,1.61972,1.6195,1.61968,63400001.0
2005-02-22 14:42:00,1.61953,1.61963,1.61895,1.61895,46400000.0
2005-02-22 14:43:00,1.61944,1.61967,1.61877,1.61877,42400000.0
2005-02-22 14:44:00,1.61885,1.61893,1.61816,1.61816,52800000.0
2005-02-22 14:45:00,1.6181,1.61823,1.61781,1.61809,51800000.0
2005-02-22 14:46:00,1.61819,1.61845,1.61797,1.61839,28800000.0
2005-02-22 14:47:00,1.61838,1.61864,1.61821,1.61864,25800000.0
2005-02-22 14:48:00,1.61853,1.61853,1.61795,1.61796,41000000.0
2005-02-22 14:49:00,1.61791,1.61809,1.61785,1.61802,41800000.0
2005-02-22 14:50:00,1.61789,1.61813,1.61789,1.61809,43500000.0
2005-02-22 14:51:00,1.61795,1.61806,1.6177,1.61793,28200000.0
2005-02-22 14:52:00,1.6179,1.61846,1.6179,1.61846,42600000.0
2005-02-22 14:53:00,1.61837,1.61844,1.61792,1.61792,40100000.0
2005-02-22 14:54:00,1.61842,1.61847,1.61782,1.61782,62500000.0
2005-02-22 14:55:00,1.61784,1.61796,1.61763,1.61782,37600000.0
2005-02-22 14:56:00,1.61804,1.61832,1.61784,1.61825,46000000.0
2005-02-22 14:57:00,1.61819,1.61819,1.61649,1.61649,51700000.0
2005-02-22 14:58:00,1.61791,1.61848,1.61788,1.61831,21800000.0
2005-02-22 14:59:00,1.61842,1.61871,1.61842,1.61845,45100000.0
2005-02-22 15:00:00,1.61865,1.61875,1.61822,1.61822,58700000.0
2005-02-22 15:01:00,1.61894,1.61941,1.61894,1.61926,59900001.0
2005-02-22 15:02:00,1.6193,1.61945,1.61921,1.61945,31000000.0
2005-02-22 15:03:00,1.61917,1.61923,1.61845,1.61892,38300000.0
2005-02-22 15:04:00,1.61902,1.61931,1.61901,1.61931,41200000.0
2005-02-22 15:05:00,1.61929,1.61929,1.61884,1.6189,26000000.0
2005-02-22 15:06:00,1.61894,1.61897,1.61844,1.61848,47900000.0
2005-02-22 15:07:00,1.61861,1.6189,1.6182,1.6189,42900000.0
2005-02-22 15:08:00,1.61869,1.61879,1.61856,1.61862,43800000.0
2005-02-22 15:09:00,1.61893,1.61921,1.61893,1.6192,42400000.0
2005-02-22 15:10:00,1.61896,1.61906,1.61861,1.61862,43100000.0
2005-02-22 15:11:00,1.61871,1.61898,1.61871,1.6189,24400000.0
2005-02-22 15:12:00,1.61891,1.61901,1.61864,1.61898,39000000.0
2005-02-22 15:13:00,1.6195,1.6195,1.61922,1.61933,46600001.0
2005-02-22 15:14:00,1.61921,1.61955,1.61909,1.61909,33200000.0
2005-02-22 15:15:00,1.61947,1.61964,1.6191,1.61964,58600001.0
2005-02-22 15:16:00,1.61938,1.61951,1.61938,1.61948,24900000.0
2005-02-22 15:17:00,1.61947,1.61992,1.6194,1.61975,37400000.0
2005-02-22 15:18:00,1.62008,1.62036,1.61949,1.61973,27000000.0
2005-02-22 15:19:00,1.61971,1.62037,1.61949,1.62022,27600000.0
2005-02-22 15:20:00,1.61977,1.62021,1.61972,1.62001,31000000.0
2005-02-22 15:21:00,1.62008,1.62036,1.61997,1.62005,30600000.0
2005-02-22 15:22:00,1.62033,1.62071,1.6202,1.6207,39600000.0
2005-02-22 15:23:00,1.62076,1.62076,1.6203,1.62052,16200000.0
2005-02-22 15:24:00,1.62115,1.62115,1.62085,1.62091,33400000.0
2005-02-22 15:25:00,1.62129,1.62129,1.61953,1.62032,35200000.0
2005-02-22 15:26:00,1.62105,1.62105,1.62065,1.62083,43500000.0
2005-02-22 15:27:00,1.62087,1.62105,1.62071,1.6208,34200000.0
2005-02-22 15:28:00,1.62012,1.62012,1.61648,1.61948,37600000.0
2005-02-22 15:29:00,1.62047,1.62072,1.62036,1.62036,38000000.0
2005-02-22 15:30:00,1.62048,1.62048,1.61805,1.6191,37200000.0
2005-02-22 15:31:00,1.61998,1.62008,1.61954,1.61979,35700000.0
2005-02-22 15:32:00,1.61994,1.62007,1.6197,1.61992,37200000.0
2005-02-22 15:33:00,1.61986,1.62001,1.61972,1.62001,60600000.0
2005-02-22 15:34:00,1.61993,1.61995,1.61957,1.61957,45800001.0
2005-02-22 15:35:00,1.62002,1.6205,1.6199,1.62016,40700000.0
2005-02-22 15:36:00,1.62079,1.62079,1.62008,1.62008,45600000.0
2005-02-22 15:37:00,1.62027,1.62034,1.61966,1.61995,47600000.0
2005-02-22 15:38:00,1.62018,1.62018,1.61803,1.61958,39800000.0
2005-02-22 15:39:00,1.61993,1.61993,1.6194,1.61946,33000000.0
2005-02-22 15:40:00,1.61982,1.61995,1.61968,1.61979,25600000.0
2005-02-22 15:41:00,1.61978,1.61995,1.61959,1.61978,43000000.0
2005-02-22 15:42:00,1.61979,1.61987,1.61929,1.61947,35000000.0
2005-02-22 15:43:00,1.61949,1.61986,1.61939,1.61955,32400000.0
2005-02-22 15:44:00,1.61956,1.61956,1.61908,1.61952,28800000.0
2005-02-22 15:45:00,1.61918,1.6198,1.61896,1.6198,45400000.0
2005-02-22 15:46:00,1.61998,1.62023,1.6199,1.61996,32300000.0
2005-02-22 15:47:00,1.61992,1.62049,1.61981,1.62049,42000000.0
2005-02-22 15:48:00,1.62115,1.62115,1.62018,1.6207,37200000.0
2005-02-22 15:49:00,1.6211,1.62134,1.62043,1.62043,33100000.0
2005-02-22 15:50:00,1.62065,1.62117,1.62062,1.62114,24600000.0
2005-02-22 15:51:00,1.62147,1.62163,1.62114,1.62122,25800000.0
2005-02-22 15:52:00,1.62144,1.62144,1.62096,1.62113,55500000.0
2005-02-22 15:53:00,1.62125,1.62125,1.62105,1.62117,38400000.0
2005-02-22 15:54:00,1.62124,1.62166,1.62109,1.62148,39800000.0
2005-02-22 15:55:00,1.62156,1.62169,1.62066,1.62066,28400000.0
2005-02-22 15:56:00,1.62081,1.62118,1.62046,1.62086,39000000.0
2005-02-22 15:57:00,1.62083,1.62107,1.6208,1.62087,30400000.0
2005-02-22 15:58:00,1.62099,1.62108,1.62069,1.62095,39200000.0
2005-02-22 15:59:00,1.62089,1.62097,1.6207,1.62079,35600000.0
2005-02-22 16:00:00,1.62093,1.621,1.62071,1.62091,52800001.0
2005-02-22 16:01:00,1.62091,1.62133,1.62091,1.62118,32600000.0
2005-02-22 16:02:00,1.62117,1.6213,1.62084,1.62115,26800000.0
2005-02-22 16:03:00,1.62128,1.62141,1.62093,1.62109,54500000.0
2005-02-22 16:04:00,1.62126,1.6218,1.62118,1.62118,56700000.0
2005-02-22 16:05:00,1.62121,1.62141,1.62104,1.62125,34400000.0
2005-02-22 16:06:00,1.62137,1.62172,1.62124,1.62124,41500000.0
2005-02-22 16:07:00,1.62157,1.62158,1.62135,1.62143,54500000.0
2005-02-22 16:08:00,1.62152,1.62183,1.62139,1.62155,40500000.0
2005-02-22 16:09:00,1.62146,1.62158,1.62134,1.62154,44600000.0
2005-02-22 16:10:00,1.62148,1.62162,1.62133,1.62147,19600000.0
2005-02-22 16:11:00,1.62131,1.62188,1.62129,1.62171,38000000.0
2005-02-22 16:12:00,1.62155,1.62199,1.62153,1.62186,36200000.0
2005-02-22 16:13:00,1.62168,1.6221,1.62144,1.62199,35600000.0
2005-02-22 16:14:00,1.62195,1.62213,1.62154,1.62173,44200000.0
2005-02-22 16:15:00,1.62161,1.62183,1.62161,1.62174,27800000.0
2005-02-22 16:16:00,1.62212,1.62235,1.62177,1.62184,38700000.0
2005-02-22 16:17:00,1.62204,1.62225,1.62191,1.62208,45800000.0
2005-02-22 16:18:00,1.62219,1.62219,1.62166,1.6218,32800000.0
2005-02-22 16:19:00,1.62191,1.62191,1.62148,1.62148,39200000.0
2005-02-22 16:20:00,1.62142,1.62157,1.62121,1.62139,48900000.0
2005-02-22 16:21:00,1.62175,1.6218,1.62088,1.62101,54200000.0
2005-02-22 16:22:00,1.62104,1.62123,1.62091,1.62103,35800000.0
2005-02-22 16:23:00,1.6214,1.6214,1.62092,1.62116,45800000.0
2005-02-22 16:24:00,1.62146,1.62158,1.62125,1.62125,48000000.0
2005-02-22 16:25:00,1.6213,1.62164,1.62075,1.62131,19000000.0
2005-02-22 16:26:00,1.62099,1.62115,1.62076,1.62088,70800000.0
2005-02-22 16:27:00,1.62084,1.62095,1.62067,1.62082,39500000.0
2005-02-22 16:28:00,1.62121,1.62136,1.62091,1.62128,60600000.0
2005-02-22 16:29:00,1.62133,1.62143,1.62109,1.62121,34000000.0
2005-02-22 16:30:00,1.62111,1.62117,1.62096,1.62117,69900000.0
2005-02-22 16:31:00,1.62129,1.62146,1.62118,1.62134,37200000.0
2005-02-22 16:32:00,1.62188,1.62188,1.6213,1.6218,44600001.0
2005-02-22 16:33:00,1.62187,1.62209,1.62184,1.62209,54400000.0
2005-02-22 16:34:00,1.62218,1.62218,1.62168,1.62176,76500001.0
2005-02-22 16:35:00,1.62188,1.62208,1.62166,1.62208,50900000.0
2005-02-22 16:36:00,1.62197,1.62221,1.62176,1.62197,53600002.0
2005-02-22 16:37:00,1.6221,1.62235,1.62183,1.62183,53000000.0
2005-02-22 16:38:00,1.62221,1.62228,1.62176,1.62192,41800000.0
2005-02-22 16:39:00,1.62186,1.62186,1.62152,1.62153,29400000.0
2005-02-22 16:40:00,1.62172,1.62185,1.62172,1.62181,41200000.0
2005-02-22 16:41:00,1.62138,1.62211,1.62138,1.62193,37400000.0
2005-02-22 16:42:00,1.62181,1.62186,1.62173,1.62176,47800001.0
2005-02-22 16:43:00,1.62185,1.62196,1.62174,1.62196,72000002.0
2005-02-22 16:44:00,1.62217,1.6224,1.62185,1.62234,40000000.0
2005-02-22 16:45:00,1.62188,1.62251,1.62183,1.62217,28600000.0
2005-02-22 16:46:00,1.62228,1.62228,1.62187,1.62201,57200000.0
2005-02-22 16:47:00,1.62213,1.62245,1.62207,1.62211,62800000.0
2005-02-22 16:48:00,1.62214,1.62214,1.62162,1.62198,27000000.0
2005-02-22 16:49:00,1.62215,1.62247,1.62201,1.62239,42000000.0
2005-02-22 16:50:00,1.62235,1.62246,1.62202,1.62202,39700000.0
2005-02-22 16:51:00,1.62218,1.62228,1.62183,1.62209,20400000.0
2005-02-22 16:52:00,1.62231,1.62238,1.6222,1.62229,29200000.0
2005-02-22 16:53:00,1.62262,1.62262,1.62207,1.62225,40700000.0
2005-02-22 16:54:00,1.62261,1.62269,1.62224,1.62248,41400000.0
2005-02-22 16:55:00,1.62277,1.62277,1.62245,1.62262,31500000.0
2005-02-22 16:56:00,1.6224,1.6231,1.6224,1.62305,49400000.0
2005-02-22 16:57:00,1.62325,1.62329,1.62295,1.62295,42600001.0
2005-02-22 16:58:00,1.62291,1.62295,1.62262,1.62262,26800000.0
2005-02-22 16:59:00,1.62303,1.62311,1.62265,1.62266,30400000.0
2005-02-22 17:00:00,1.62233,1.62264,1.62057,1.62112,39600000.0
2005-02-22 17:01:00,1.62027,1.62224,1.62023,1.6215,63200001.0
2005-02-22 17:02:00,1.62327,1.62379,1.62176,1.62348,36200000.0
2005-02-22 17:03:00,1.62439,1.62439,1.62303,1.62307,56600000.0
2005-02-22 17:04:00,1.62334,1.62334,1.62186,1.62186,30400000.0
2005-02-22 17:05:00,1.62233,1.62233,1.62118,1.622,39000000.0
2005-02-22 17:06:00,1.62268,1.62286,1.62225,1.62239,30600000.0
2005-02-22 17:07:00,1.62227,1.62242,1.62166,1.62166,49200000.0
2005-02-22 17:08:00,1.62159,1.62231,1.62159,1.62208,41600001.0
2005-02-22 17:09:00,1.62195,1.62309,1.62183,1.62305,53600000.0
2005-02-22 17:10:00,1.62284,1.62307,1.6227,1.62281,23400000.0
2005-02-22 17:11:00,1.62299,1.62317,1.6227,1.62281,22000000.0
2005-02-22 17:12:00,1.62297,1.62307,1.62277,1.62284,43800000.0
2005-02-22 17:13:00,1.62298,1.62319,1.6225,1.62304,34200000.0
2005-02-22 17:14:00,1.62338,1.624,1.62312,1.62381,46600000.0
2005-02-22 17:15:00,1.62459,1.62459,1.62369,1.62369,41400000.0
2005-02-22 17:16:00,1.62404,1.62409,1.62368,1.62395,32700000.0
2005-02-22 17:17:00,1.62427,1.62462,1.62337,1.6245,49700001.0
2005-02-22 17:18:00,1.62494,1.62494,1.62452,1.62452,35400000.0
2005-02-22 17:19:00,1.62408,1.62466,1.62398,1.62466,28400000.0
2005-02-22 17:20:00,1.62455,1.62477,1.62435,1.62444,37900000.0
2005-02-22 17:21:00,1.62471,1.6249,1.62444,1.62475,39100000.0
2005-02-22 17:22:00,1.62462,1.62537,1.62462,1.6253,47400000.0
2005-02-22 17:23:00,1.62523,1.6258,1.62523,1.6258,28200000.0
2005-02-22 17:24:00,1.62597,1.62597,1.62523,1.62552,27000000.0
2005-02-22 17:25:00,1.62586,1.6263,1.62552,1.62611,38800000.0
2005-02-22 17:26:00,1.62629,1.62678,1.62598,1.62613,24000000.0
2005-02-22 17:27:00,1.62654,1.62694,1.62633,1.62652,37800000.0
2005-02-22 17:28:00,1.62666,1.62683,1.62623,1.62679,51600000.0
2005-02-22 17:29:00,1.62596,1.62758,1.62458,1.62754,36400000.0
2005-02-22 17:30:00,1.62744,1.6276,1.62676,1.62679,52200000.0
2005-02-22 17:31:00,1.6271,1.6271,1.626,1.62605,27900000.0
2005-02-22 17:32:00,1.62638,1.62662,1.62569,1.62569,22200000.0
2005-02-22 17:33:00,1.62618,1.62646,1.62598,1.62621,47700000.0
2005-02-22 17:34:00,1.62674,1.62696,1.62612,1.6265,38000000.0
2005-02-22 17:35:00,1.62696,1.62718,1.62665,1.62718,51700001.0
2005-02-22 17:36:00,1.62704,1.6276,1.62694,1.62716,47400000.0
2005-02-22 17:37:00,1.62779,1.62793,1.62695,1.62732,36400000.0
2005-02-22 17:38:00,1.62742,1.62757,1.62694,1.62694,54200000.0
2005-02-22 17:39:00,1.62732,1.62732,1.62704,1.62721,21400000.0
2005-02-22 17:40:00,1.62725,1.62808,1.62725,1.6278,48100000.0
2005-02-22 17:41:00,1.62768,1.62816,1.62751,1.62751,42600000.0
2005-02-22 17:42:00,1.62776,1.62776,1.62617,1.62657,23800000.0
2005-02-22 17:43:00,1.62701,1.62701,1.62617,1.6263,25600000.0
2005-02-22 17:44:00,1.62651,1.62651,1.62611,1.62623,37400000.0
2005-02-22 17:45:00,1.62678,1.62707,1.62651,1.62681,46800000.0
2005-02-22 17:46:00,1.62693,1.62707,1.62675,1.62701,57500000.0
2005-02-22 17:47:00,1.6277,1.62789,1.62723,1.62723,35200000.0
2005-02-22 17:48:00,1.62736,1.62765,1.62701,1.62701,32400000.0
2005-02-22 17:49:00,1.62709,1.62726,1.62683,1.62712,41600000.0
2005-02-22 17:50:00,1.62711,1.62757,1.62703,1.62757,25200000.0
2005-02-22 17:51:00,1.62755,1.62785,1.62731,1.62743,42400000.0
2005-02-22 17:52:00,1.62757,1.62757,1.62706,1.62727,33300000.0
2005-02-22 17:53:00,1.62729,1.62763,1.62723,1.62725,31000001.0
2005-02-22 17:54:00,1.62732,1.62756,1.62676,1.62719,35700000.0
2005-02-22 17:55:00,1.62729,1.62729,1.62649,1.62725,40800000.0
2005-02-22 17:56:00,1.62707,1.62736,1.62691,1.62693,25800000.0
2005-02-22 17:57:00,1.6271,1.62731,1.62704,1.62704,52800000.0
2005-02-22 17:58:00,1.62727,1.62743,1.62705,1.62725,46900000.0
2005-02-22 17:59:00,1.62718,1.62755,1.62653,1.6269,54400000.0
2005-02-22 18:00:00,1.62752,1.62753,1.62729,1.62743,43700000.0
2005-02-22 18:01:00,1.62757,1.62757,1.62707,1.62715,39000000.0
2005-02-22 18:02:00,1.62736,1.62751,1.62733,1.62738,46800000.0
2005-02-22 18:03:00,1.62729,1.62754,1.62712,1.62723,24000000.0
2005-02-22 18:04:00,1.62774,1.62776,1.62735,1.62735,42400000.0
2005-02-22 18:05:00,1.62782,1.62806,1.62768,1.62805,29000000.0
2005-02-22 18:06:00,1.6282,1.62826,1.6279,1.6279,41000000.0
2005-02-22 18:07:00,1.6281,1.6281,1.62779,1.62795,61000000.0
2005-02-22 18:08:00,1.62822,1.62889,1.62821,1.62874,47400000.0
2005-02-22 18:09:00,1.62884,1.6293,1.62828,1.62828,40400000.0
2005-02-22 18:10:00,1.62874,1.62874,1.62834,1.62853,28100000.0
2005-02-22 18:11:00,1.62876,1.62876,1.6284,1.62854,45800000.0
2005-02-22 18:12:00,1.62822,1.62826,1.62775,1.62775,43200000.0
2005-02-22 18:13:00,1.62758,1.62758,1.62589,1.6275,48600001.0
2005-02-22 18:14:00,1.62744,1.62818,1.62744,1.62785,39800000.0
2005-02-22 18:15:00,1.62784,1.62826,1.62774,1.6282,24200000.0
2005-02-22 18:16:00,1.62834,1.62856,1.62806,1.62836,30800000.0
2005-02-22 18:17:00,1.62841,1.62855,1.62811,1.62811,49300000.0
2005-02-22 18:18:00,1.62872,1.62883,1.62785,1.62806,45800000.0
2005-02-22 18:19:00,1.62857,1.62857,1.62775,1.62784,34300000.0
2005-02-22 18:20:00,1.62814,1.62815,1.62764,1.62779,25400000.0
2005-02-22 18:21:00,1.62789,1.62824,1.62774,1.62824,38700000.0
2005-02-22 18:22:00,1.62828,1.6291,1.62819,1.62884,38900000.0
2005-02-22 18:23:00,1.62863,1.62881,1.62849,1.62862,24500000.0
2005-02-22 18:24:00,1.62859,1.62873,1.62838,1.62847,55600000.0
2005-02-22 18:25:00,1.62868,1.62928,1.62868,1.62915,25400000.0
2005-02-22 18:26:00,1.62907,1.62937,1.62893,1.62916,32600000.0
2005-02-22 18:27:00,1.6295,1.62957,1.62926,1.6293,48900001.0
2005-02-22 18:28:00,1.62882,1.62953,1.62838,1.62949,51500001.0
2005-02-22 18:29:00,1.62947,1.62947,1.62882,1.62886,27600000.0
2005-02-22 18:30:00,1.62888,1.6289,1.62855,1.62859,30000000.0
2005-02-22 18:31:00,1.62864,1.62883,1.62849,1.62866,52200000.0
2005-02-22 18:32:00,1.62915,1.62915,1.62806,1.62837,32100000.0
2005-02-22 18:33:00,1.62843,1.62871,1.62827,1.62848,67800000.0
2005-02-22 18:34:00,1.62843,1.62876,1.62817,1.62817,39800000.0
2005-02-22 18:35:00,1.62841,1.6286,1.62816,1.62834,36200000.0
2005-02-22 18:36:00,1.62841,1.62866,1.62827,1.6283,68000001.0
2005-02-22 18:37:00,1.62863,1.62875,1.62823,1.62838,20800000.0
2005-02-22 18:38:00,1.62847,1.6285,1.62814,1.62837,36400000.0
2005-02-22 18:39:00,1.62824,1.62881,1.62824,1.62853,25600000.0
2005-02-22 18:40:00,1.62864,1.62864,1.62809,1.62834,28200000.0
2005-02-22 18:41:00,1.62863,1.62876,1.62832,1.62838,23300000.0
2005-02-22 18:42:00,1.62835,1.62835,1.62811,1.62824,52000000.0
2005-02-22 18:43:00,1.62817,1.62841,1.62798,1.62809,32800000.0
2005-02-22 18:44:00,1.62808,1.62808,1.62752,1.62752,39000000.0
2005-02-22 18:45:00,1.62786,1.62786,1.62728,1.62728,25200000.0
2005-02-22 18:46:00,1.62712,1.62741,1.62693,1.62693,25600000.0
2005-02-22 18:47:00,1.62679,1.62696,1.62656,1.62696,18800000.0
2005-02-22 18:48:00,1.6268,1.62688,1.62653,1.62674,35000000.0
2005-02-22 18:49:00,1.62652,1.62681,1.62645,1.62658,42000001.0
2005-02-22 18:50:00,1.62674,1.62692,1.62667,1.6268,47400000.0
2005-02-22 18:51:00,1.62686,1.62686,1.62174,1.62586,46800000.0
2005-02-22 18:52:00,1.62647,1.62683,1.62643,1.62656,38400000.0
2005-02-22 18:53:00,1.62669,1.62683,1.62655,1.62655,41400000.0
2005-02-22 18:54:00,1.62669,1.62673,1.62644,1.62652,33500000.0
2005-02-22 18:55:00,1.62641,1.62681,1.62641,1.62678,27000000.0
2005-02-22 18:56:00,1.62651,1.62706,1.62651,1.6267,35000000.0
2005-02-22 18:57:00,1.62702,1.62712,1.62687,1.62687,26400000.0
2005-02-22 18:58:00,1.62684,1.62691,1.62662,1.62675,49000000.0
2005-02-22 18:59:00,1.62659,1.62678,1.62625,1.62625,40000000.0
2005-02-22 19:00:00,1.62569,1.62649,1.62553,1.62649,27200000.0
2005-02-22 19:01:00,1.62683,1.62704,1.62666,1.62666,63800000.0
2005-02-22 19:02:00,1.62691,1.62706,1.62665,1.62669,25200000.0
2005-02-22 19:03:00,1.62651,1.62683,1.62644,1.62675,54200000.0
2005-02-22 19:04:00,1.62663,1.62675,1.62643,1.62666,64700000.0
2005-02-22 19:05:00,1.62648,1.6267,1.62643,1.62658,32800000.0
2005-02-22 19:06:00,1.62659,1.62659,1.62651,1.62657,25600000.0
2005-02-22 19:07:00,1.62656,1.62675,1.62611,1.6267,43600000.0
2005-02-22 19:08:00,1.62662,1.62698,1.62662,1.62678,26800000.0
2005-02-22 19:09:00,1.62673,1.62673,1.62629,1.62629,24000000.0
2005-02-22 19:10:00,1.62658,1.62683,1.62645,1.62645,45600000.0
2005-02-22 19:11:00,1.62678,1.62695,1.6266,1.6266,35400000.0
2005-02-22 19:12:00,1.62658,1.62683,1.62658,1.62675,45700000.0
2005-02-22 19:13:00,1.62671,1.62693,1.62668,1.62689,45600000.0
2005-02-22 19:14:00,1.62671,1.6271,1.62659,1.62703,26600000.0
2005-02-22 19:15:00,1.62676,1.62691,1.62667,1.62676,17200000.0
2005-02-22 19:16:00,1.62643,1.62701,1.62643,1.62694,40600000.0
2005-02-22 19:17:00,1.6267,1.6271,1.6267,1.62703,41600000.0
2005-02-22 19:18:00,1.62697,1.62701,1.62682,1.62698,21000000.0
2005-02-22 19:19:00,1.62719,1.62744,1.62691,1.62698,37800000.0
2005-02-22 19:20:00,1.62721,1.62734,1.62679,1.62703,27800000.0
2005-02-22 19:21:00,1.62698,1.62724,1.62698,1.62713,37400000.0
2005-02-22 19:22:00,1.62694,1.62694,1.6267,1.62683,32600000.0
2005-02-22 19:23:00,1.62671,1.6273,1.6266,1.62709,63000000.0
2005-02-22 19:24:00,1.62725,1.62725,1.627,1.62706,70200001.0
2005-02-22 19:25:00,1.62721,1.62743,1.62711,1.62743,25000000.0
2005-02-22 19:26:00,1.6274,1.62795,1.6274,1.62778,21200000.0
2005-02-22 19:27:00,1.62776,1.62786,1.62754,1.62772,41100000.0
2005-02-22 19:28:00,1.62793,1.62813,1.62745,1.62756,43000000.0
2005-02-22 19:29:00,1.62741,1.62741,1.62668,1.62701,32800000.0
2005-02-22 19:30:00,1.62706,1.62728,1.62706,1.62728,45300000.0
2005-02-22 19:31:00,1.62762,1.62762,1.62732,1.6275,47000000.0
2005-02-22 19:32:00,1.62737,1.62756,1.62736,1.62746,50200001.0
2005-02-22 19:33:00,1.62763,1.62774,1.62739,1.62747,38800000.0
2005-02-22 19:34:00,1.62756,1.62756,1.62707,1.62707,25200000.0
2005-02-22 19:35:00,1.62698,1.62722,1.62667,1.62712,36400000.0
2005-02-22 19:36:00,1.62696,1.62733,1.62696,1.62712,28000000.0
2005-02-22 19:37:00,1.6271,1.62723,1.62671,1.62671,28300000.0
2005-02-22 19:38:00,1.62707,1.62721,1.62684,1.62684,23400000.0
2005-02-22 19:39:00,1.62717,1.62721,1.62695,1.62721,44200000.0
2005-02-22 19:40:00,1.62703,1.62714,1.62688,1.62703,57400000.0
2005-02-22 19:41:00,1.626,1.626,1.626,1.626,37800000.0
2005-02-22 19:42:00,1.626,1.6262,1.626,1.626,37800000.0
2005-02-22 19:43:00,1.62719,1.62719,1.62546,1.62655,37800000.0
2005-02-22 19:44:00,1.62714,1.62737,1.62714,1.62737,56500000.0
2005-02-22 19:45:00,1.62725,1.62725,1.62704,1.62704,36200000.0
2005-02-22 19:46:00,1.62701,1.62711,1.62663,1.62663,58100001.0
2005-02-22 19:47:00,1.62724,1.62754,1.62724,1.62753,46000000.0
2005-02-22 19:48:00,1.62743,1.62743,1.62728,1.6273,30000000.0
2005-02-22 19:49:00,1.62728,1.6275,1.62728,1.62732,32800000.0
2005-02-22 19:50:00,1.62762,1.62767,1.6274,1.62758,37800000.0
2005-02-22 19:51:00,1.62749,1.62773,1.62746,1.62759,53500000.0
2005-02-22 19:52:00,1.62719,1.62749,1.62719,1.62727,34800000.0
2005-02-22 19:53:00,1.62723,1.62742,1.62698,1.62698,37200000.0
2005-02-22 19:54:00,1.62711,1.62723,1.62699,1.62699,27200000.0
2005-02-22 19:55:00,1.62699,1.62706,1.62682,1.62682,20600000.0
2005-02-22 19:56:00,1.62713,1.62713,1.62676,1.62689,42800000.0
2005-02-22 19:57:00,1.62685,1.6271,1.62683,1.62706,54000000.0
2005-02-22 19:58:00,1.62678,1.62681,1.62659,1.62659,39200001.0
2005-02-22 19:59:00,1.62664,1.62704,1.62653,1.62672,32900000.0
2005-02-22 20:00:00,1.62674,1.62677,1.62615,1.62615,40400000.0
2005-02-22 20:01:00,1.62646,1.62668,1.62596,1.62596,41300000.0
2005-02-22 20:02:00,1.62624,1.62664,1.62624,1.6264,49000000.0
2005-02-22 20:03:00,1.62651,1.62651,1.62601,1.62607,30500000.0
2005-02-22 20:04:00,1.62603,1.62621,1.62575,1.62585,42400000.0
2005-02-22 20:05:00,1.62595,1.62602,1.62536,1.62547,34600000.0
2005-02-22 20:06:00,1.62584,1.62595,1.62556,1.62563,41400000.0
2005-02-22 20:07:00,1.62559,1.62586,1.62534,1.62571,28200000.0
2005-02-22 20:08:00,1.62579,1.62579,1.62537,1.62559,34200000.0
2005-02-22 20:09:00,1.62566,1.62582,1.62558,1.62566,36900000.0
2005-02-22 20:10:00,1.6254,1.62597,1.6254,1.62582,28200000.0
2005-02-22 20:11:00,1.62589,1.62591,1.62563,1.62566,24200000.0
2005-02-22 20:12:00,1.62591,1.62591,1.62513,1.62583,60500001.0
2005-02-22 20:13:00,1.62599,1.62599,1.62546,1.62582,41000000.0
2005-02-22 20:14:00,1.62569,1.62613,1.62529,1.62585,34700000.0
2005-02-22 20:15:00,1.62583,1.62602,1.62569,1.62601,33000000.0
2005-02-22 20:16:00,1.62592,1.626,1.62575,1.62575,63500000.0
2005-02-22 20:17:00,1.62555,1.62576,1.62539,1.6256,36600000.0
2005-02-22 20:18:00,1.62547,1.62548,1.62515,1.6252,46800000.0
2005-02-22 20:19:00,1.62562,1.62616,1.62562,1.62585,55800000.0
2005-02-22 20:20:00,1.62607,1.62607,1.6258,1.62604,33700000.0
2005-02-22 20:21:00,1.6264,1.62667,1.62608,1.62616,35400000.0
2005-02-22 20:22:00,1.62639,1.62652,1.62605,1.62623,36800001.0
2005-02-22 20:23:00,1.62633,1.62633,1.62587,1.62607,47000000.0
2005-02-22 20:24:00,1.62591,1.62599,1.62576,1.62578,24200000.0
2005-02-22 20:25:00,1.62615,1.62615,1.62561,1.62561,36400000.0
2005-02-22 20:26:00,1.62597,1.62597,1.62493,1.62508,42800000.0
2005-02-22 20:27:00,1.62527,1.62533,1.62484,1.62493,51800000.0
2005-02-22 20:28:00,1.62493,1.62522,1.62493,1.62522,40200000.0
2005-02-22 20:29:00,1.6253,1.62542,1.6247,1.6251,37800000.0
2005-02-22 20:30:00,1.6252,1.62523,1.62489,1.62501,50700000.0
2005-02-22 20:31:00,1.62516,1.6253,1.62483,1.6253,44600000.0
2005-02-22 20:32:00,1.6253,1.62541,1.62484,1.62503,30400000.0
2005-02-22 20:33:00,1.62542,1.62542,1.62504,1.62514,25600000.0
2005-02-22 20:34:00,1.62507,1.62519,1.62492,1.62496,38300000.0
2005-02-22 20:35:00,1.6251,1.62539,1.62492,1.62517,46000000.0
2005-02-22 20:36:00,1.62532,1.62558,1.62524,1.62524,66200000.0
2005-02-22 20:37:00,1.62528,1.62528,1.62492,1.62521,48600001.0
2005-02-22 20:38:00,1.6254,1.6254,1.6251,1.62522,41400001.0
2005-02-22 20:39:00,1.6251,1.62518,1.62488,1.62492,37200000.0
2005-02-22 20:40:00,1.62515,1.62577,1.62515,1.62546,40800000.0
2005-02-22 20:41:00,1.6256,1.62578,1.62522,1.62578,57500000.0
2005-02-22 20:42:00,1.62558,1.62598,1.6253,1.62575,54200000.0
2005-02-22 20:43:00,1.62551,1.62573,1.62524,1.62524,42400000.0
2005-02-22 20:44:00,1.62561,1.62571,1.62519,1.62563,33000000.0
2005-02-22 20:45:00,1.6256,1.62607,1.6256,1.62572,54300001.0
2005-02-22 20:46:00,1.62621,1.62625,1.626,1.62625,36200000.0
2005-02-22 20:47:00,1.62648,1.62662,1.62615,1.62647,31000000.0
2005-02-22 20:48:00,1.62637,1.6269,1.62637,1.6265,37600000.0
2005-02-22 20:49:00,1.6268,1.6268,1.62638,1.62638,23400000.0
2005-02-22 20:50:00,1.62616,1.62627,1.62603,1.62617,29600000.0
2005-02-22 20:51:00,1.62629,1.62653,1.62613,1.6262,42000001.0
2005-02-22 20:52:00,1.62524,1.62541,1.62281,1.62541,35000000.0
2005-02-22 20:53:00,1.62579,1.62611,1.62579,1.626,49400000.0
2005-02-22 20:54:00,1.62631,1.62679,1.62629,1.62671,49200000.0
2005-02-22 20:55:00,1.62694,1.62712,1.6269,1.62692,26000000.0
2005-02-22 20:56:00,1.62671,1.62684,1.62655,1.62684,35600000.0
2005-02-22 20:57:00,1.62672,1.62672,1.62629,1.62629,33000000.0
2005-02-22 20:58:00,1.62678,1.62687,1.62647,1.62653,27200000.0
2005-02-22 20:59:00,1.62652,1.62672,1.62649,1.6267,66000001.0
2005-02-22 21:00:00,1.6264,1.62658,1.62628,1.62638,33000000.0
2005-02-22 21:01:00,1.62611,1.62621,1.62504,1.62504,48100000.0
2005-02-22 21:02:00,1.62586,1.62604,1.62542,1.62554,47000000.0
2005-02-22 21:03:00,1.62529,1.62529,1.62495,1.62495,36200001.0
2005-02-22 21:04:00,1.62518,1.62524,1.62492,1.62524,30400000.0
2005-02-22 21:05:00,1.62524,1.6258,1.62505,1.62505,41000000.0
2005-02-22 21:06:00,1.62487,1.62487,1.62422,1.62454,33700000.0
2005-02-22 21:07:00,1.62454,1.62454,1.62419,1.62453,33000000.0
2005-02-22 21:08:00,1.62411,1.62411,1.62337,1.62352,36200000.0
2005-02-22 21:09:00,1.62367,1.62387,1.62334,1.62363,27600000.0
2005-02-22 21:10:00,1.62387,1.62387,1.62356,1.62356,30600000.0
2005-02-22 21:11:00,1.62356,1.62377,1.62309,1.62309,41200000.0
2005-02-22 21:12:00,1.62307,1.62315,1.62277,1.62277,30800000.0
2005-02-22 21:13:00,1.62262,1.62298,1.62235,1.62235,60900000.0
2005-02-22 21:14:00,1.62237,1.62251,1.62221,1.62221,64800001.0
2005-02-22 21:15:00,1.62233,1.62233,1.62201,1.62231,28600000.0
2005-02-22 21:16:00,1.62227,1.6228,1.62227,1.62265,22800000.0
2005-02-22 21:17:00,1.62237,1.62237,1.62196,1.62196,58200000.0
2005-02-22 21:18:00,1.62265,1.62265,1.62204,1.62226,35800000.0
2005-02-22 21:19:00,1.62223,1.62238,1.62213,1.62216,34000000.0
2005-02-22 21:20:00,1.62219,1.62257,1.62214,1.62241,38200000.0
2005-02-22 21:21:00,1.62239,1.62264,1.62239,1.62244,49800000.0
2005-02-22 21:22:00,1.62197,1.6225,1.62197,1.62245,32600000.0
2005-02-22 21:23:00,1.62309,1.62329,1.62265,1.6227,60000000.0
2005-02-22 21:24:00,1.62291,1.6231,1.62277,1.62279,47400000.0
2005-02-22 21:25:00,1.62309,1.62317,1.62105,1.62184,48200000.0
2005-02-22 21:26:00,1.62256,1.62261,1.62237,1.62237,40100000.0
2005-02-22 21:27:00,1.62232,1.62241,1.62072,1.62169,37600000.0
2005-02-22 21:28:00,1.62234,1.62258,1.62234,1.62258,28000000.0
2005-02-22 21:29:00,1.62294,1.62294,1.62269,1.62269,35400000.0
2005-02-22 21:30:00,1.62268,1.62287,1.62251,1.62265,39000001.0
2005-02-22 21:31:00,1.62269,1.62289,1.62259,1.62286,35600000.0
2005-02-22 21:32:00,1.62273,1.62278,1.6225,1.62273,23000000.0
2005-02-22 21:33:00,1.62278,1.62281,1.62249,1.62261,24400000.0
2005-02-22 21:34:00,1.62273,1.62279,1.62269,1.62276,36600000.0
2005-02-22 21:35:00,1.62271,1.62301,1.62255,1.62298,21000000.0
2005-02-22 21:36:00,1.62304,1.62312,1.62261,1.62301,29400000.0
2005-02-22 21:37:00,1.6228,1.6228,1.62244,1.62257,40600001.0
2005-02-22 21:38:00,1.62268,1.62268,1.62247,1.62247,42200000.0
2005-02-22 21:39:00,1.62237,1.6226,1.62233,1.62233,30000000.0
2005-02-22 21:40:00,1.6223,1.62254,1.6223,1.62234,34300000.0
2005-02-22 21:41:00,1.62215,1.62238,1.62211,1.62226,37000000.0
2005-02-22 21:42:00,1.62242,1.6226,1.62191,1.62191,22200000.0
2005-02-22 21:43:00,1.62256,1.62256,1.62231,1.6225,50600000.0
2005-02-22 21:44:00,1.62276,1.62286,1.62242,1.62248,35800000.0
2005-02-22 21:45:00,1.62278,1.62291,1.62246,1.62246,40800001.0
2005-02-22 21:46:00,1.62268,1.6228,1.62215,1.62238,45600000.0
2005-02-22 21:47:00,1.6224,1.62261,1.6224,1.6224,40400000.0
2005-02-22 21:48:00,1.62266,1.62268,1.62223,1.62234,63100001.0
2005-02-22 21:49:00,1.62231,1.62255,1.62211,1.62228,30800000.0
2005-02-22 21:50:00,1.62245,1.62254,1.62201,1.6224,45000000.0
2005-02-22 21:51:00,1.62252,1.62265,1.62244,1.62255,53100000.0
2005-02-22 21:52:00,1.62255,1.62282,1.62254,1.62277,37800000.0
2005-02-22 21:53:00,1.62267,1.62287,1.62266,1.62266,40200000.0
2005-02-22 21:54:00,1.62268,1.62298,1.6226,1.62279,58800001.0
2005-02-22 21:55:00,1.62275,1.62297,1.62262,1.62274,49400000.0
2005-02-22 21:56:00,1.62272,1.62294,1.62267,1.62275,36200000.0
2005-02-22 21:57:00,1.62277,1.62288,1.62238,1.6228,25000000.0
2005-02-22 21:58:00,1.62279,1.62279,1.62041,1.62194,69500000.0
2005-02-22 21:59:00,1.62266,1.62314,1.62266,1.62295,59500001.0
2005-02-22 22:00:00,1.62309,1.62318,1.62276,1.62291,39600000.0
2005-02-22 22:01:00,1.62273,1.62296,1.62266,1.62273,41000000.0
2005-02-22 22:02:00,1.62286,1.62286,1.6226,1.6226,26000000.0
2005-02-22 22:03:00,1.6229,1.62303,1.62268,1.62303,18600000.0
2005-02-22 22:04:00,1.62321,1.62321,1.62268,1.62268,23600000.0
2005-02-22 22:05:00,1.62334,1.62334,1.62276,1.62307,43200000.0
2005-02-22 22:06:00,1.6231,1.62318,1.62264,1.6229,54400001.0
2005-02-22 22:07:00,1.62306,1.62313,1.6227,1.62291,30400000.0
2005-02-22 22:08:00,1.62273,1.62334,1.62273,1.62305,34000000.0
2005-02-22 22:09:00,1.62329,1.62329,1.62292,1.62293,18800000.0
2005-02-22 22:10:00,1.62318,1.62374,1.62318,1.62374,53800000.0
2005-02-22 22:11:00,1.6237,1.62374,1.62347,1.62347,44600000.0
2005-02-22 22:12:00,1.62355,1.62365,1.6231,1.6231,66300000.0
2005-02-22 22:13:00,1.62343,1.62343,1.62332,1.62332,18200000.0
2005-02-22 22:14:00,1.62318,1.62362,1.62312,1.62312,60600000.0
2005-02-22 22:15:00,1.62316,1.62362,1.62316,1.62349,40200000.0
2005-02-22 22:16:00,1.62333,1.62338,1.62289,1.62289,57000000.0
2005-02-22 22:17:00,1.62324,1.6233,1.62276,1.62286,23600000.0
2005-02-22 22:18:00,1.62333,1.62333,1.62302,1.62303,33200000.0
2005-02-22 22:19:00,1.62335,1.62364,1.62327,1.62328,44800000.0
2005-02-22 22:20:00,1.6233,1.62342,1.62315,1.62335,31400000.0
2005-02-22 22:21:00,1.62319,1.62347,1.62309,1.62326,34600000.0
2005-02-22 22:22:00,1.62326,1.6233,1.62307,1.62325,52600000.0
2005-02-22 22:23:00,1.62334,1.62362,1.62334,1.62355,51800001.0
2005-02-22 22:24:00,1.62367,1.62367,1.62334,1.62358,47100000.0
2005-02-22 22:25:00,1.62354,1.62375,1.6234,1.62375,35200000.0
2005-02-22 22:26:00,1.62337,1.62366,1.62337,1.62366,23000000.0
2005-02-22 22:27:00,1.62347,1.62362,1.6231,1.62357,35400000.0
2005-02-22 22:28:00,1.6234,1.62388,1.62339,1.62344,44400000.0
2005-02-22 22:29:00,1.62353,1.62358,1.62336,1.62354,27200000.0
2005-02-22 22:30:00,1.62356,1.62365,1.62344,1.62347,93100000.0
2005-02-22 22:31:00,1.62355,1.62385,1.62295,1.62381,21800000.0
2005-02-22 22:32:00,1.62385,1.62389,1.62371,1.62375,54000000.0
2005-02-22 22:33:00,1.62363,1.62384,1.62363,1.62382,35600000.0
2005-02-22 22:34:00,1.62369,1.62382,1.6234,1.62364,50100000.0
2005-02-22 22:35:00,1.62378,1.62389,1.62337,1.62338,52900000.0
2005-02-22 22:36:00,1.62347,1.62357,1.62268,1.62268,48400001.0
2005-02-22 22:37:00,1.62338,1.62353,1.62294,1.6232,45000000.0
2005-02-22 22:38:00,1.62319,1.62338,1.62311,1.62325,31400000.0
2005-02-22 22:39:00,1.62336,1.6235,1.62322,1.62322,24600000.0
2005-02-22 22:40:00,1.6232,1.62323,1.62276,1.62276,50600001.0
2005-02-22 22:41:00,1.6229,1.62321,1.6228,1.62309,32600000.0
2005-02-22 22:42:00,1.62317,1.62326,1.62285,1.62292,36600000.0
2005-02-22 22:43:00,1.6231,1.6231,1.62287,1.62306,34600000.0
2005-02-22 22:44:00,1.62283,1.623,1.62279,1.62292,20400000.0
2005-02-22 22:45:00,1.62302,1.62342,1.62302,1.62342,34900000.0
2005-02-22 22:46:00,1.62336,1.62336,1.62302,1.62302,33700000.0
2005-02-22 22:47:00,1.62314,1.62323,1.62302,1.62307,35200000.0
2005-02-22 22:48:00,1.62301,1.62338,1.62301,1.62324,30500000.0
2005-02-22 22:49:00,1.62303,1.62316,1.62259,1.62272,33100000.0
2005-02-22 22:50:00,1.62286,1.62286,1.62257,1.62257,35000000.0
2005-02-22 22:51:00,1.62272,1.62278,1.62261,1.62278,44900000.0
2005-02-22 22:52:00,1.62274,1.62276,1.62247,1.62249,30800000.0
2005-02-22 22:53:00,1.62278,1.62305,1.62261,1.62297,93500000.0
2005-02-22 22:54:00,1.62298,1.62298,1.62265,1.62269,23800000.0
2005-02-22 22:55:00,1.6229,1.62298,1.62267,1.62267,18200000.0
2005-02-22 22:56:00,1.6228,1.62288,1.62268,1.62288,20800000.0
2005-02-22 22:57:00,1.62302,1.62319,1.62277,1.62277,28200000.0
2005-02-22 22:58:00,1.62284,1.62295,1.62266,1.62266,50000000.0
2005-02-22 22:59:00,1.6228,1.62285,1.62263,1.6228,39500000.0
2005-02-22 23:00:00,1.62284,1.62311,1.62283,1.62283,20400000.0
2005-02-22 23:01:00,1.62279,1.62292,1.6226,1.62292,38000000.0
2005-02-22 23:02:00,1.62279,1.62303,1.62276,1.62276,30400000.0
2005-02-22 23:03:00,1.62291,1.62291,1.62257,1.62257,39400000.0
2005-02-22 23:04:00,1.62253,1.62275,1.62231,1.62272,39600000.0
2005-02-22 23:05:00,1.62272,1.62273,1.62254,1.62271,34000000.0
2005-02-22 23:06:00,1.62247,1.62276,1.62228,1.62258,29000000.0
2005-02-22 23:07:00,1.62249,1.62276,1.62249,1.62255,35400000.0
2005-02-22 23:08:00,1.62281,1.62282,1.6224,1.62244,29500000.0
2005-02-22 23:09:00,1.62246,1.62279,1.62246,1.62256,23400000.0
2005-02-22 23:10:00,1.62252,1.62281,1.62238,1.62269,57800000.0
2005-02-22 23:11:00,1.62331,1.62341,1.62271,1.62271,50200000.0
2005-02-22 23:12:00,1.62255,1.62255,1.62222,1.62232,29200000.0
2005-02-22 23:13:00,1.62156,1.62249,1.62156,1.62221,24400000.0
2005-02-22 23:14:00,1.62234,1.62234,1.622,1.622,41400000.0
2005-02-22 23:15:00,1.62203,1.62231,1.62153,1.6222,54000000.0
2005-02-22 23:16:00,1.6221,1.6222,1.62197,1.62206,42200000.0
2005-02-22 23:17:00,1.62211,1.62223,1.62193,1.62193,31300000.0
2005-02-22 23:18:00,1.62208,1.62208,1.62147,1.62187,50600000.0
2005-02-22 23:19:00,1.62178,1.62199,1.62176,1.62193,57400000.0
2005-02-22 23:20:00,1.62221,1.62244,1.622,1.62202,42600000.0
2005-02-22 23:21:00,1.62205,1.62234,1.62195,1.62195,26200000.0
2005-02-22 23:22:00,1.622,1.62221,1.62179,1.62221,43900001.0
2005-02-22 23:23:00,1.62217,1.62235,1.62216,1.62228,41600000.0
2005-02-22 23:24:00,1.62245,1.62266,1.62223,1.62225,30900000.0
2005-02-22 23:25:00,1.62235,1.62264,1.62235,1.62236,31600000.0
2005-02-22 23:26:00,1.62246,1.62278,1.62232,1.62277,39000000.0
2005-02-22 23:27:00,1.62257,1.62271,1.62254,1.62256,34000000.0
2005-02-22 23:28:00,1.62262,1.6227,1.62227,1.62227,53600000.0
2005-02-22 23:29:00,1.62274,1.62302,1.62265,1.62274,46700000.0
2005-02-22 23:30:00,1.6226,1.62283,1.6226,1.62272,30000000.0
2005-02-22 23:31:00,1.62287,1.623,1.62261,1.623,31500000.0
2005-02-22 23:32:00,1.62272,1.62308,1.62272,1.62291,39200000.0
2005-02-22 23:33:00,1.62271,1.62295,1.62271,1.62289,40200000.0
2005-02-22 23:34:00,1.62273,1.62306,1.62263,1.62263,35200000.0
2005-02-22 23:35:00,1.62295,1.62318,1.62282,1.62282,44800000.0
2005-02-22 23:36:00,1.62297,1.62315,1.62297,1.62306,32000000.0
2005-02-22 23:37:00,1.62313,1.62313,1.62302,1.62305,19000000.0
2005-02-22 23:38:00,1.62301,1.62306,1.62289,1.623,48300000.0
2005-02-22 23:39:00,1.6228,1.6229,1.62275,1.62285,39800000.0
2005-02-22 23:40:00,1.624,1.6244,1.624,1.6244,54000000.0
2005-02-22 23:41:00,1.62291,1.62305,1.62249,1.62249,54000000.0
2005-02-22 23:42:00,1.62302,1.62306,1.62283,1.62301,49800001.0
2005-02-22 23:43:00,1.62309,1.62322,1.62275,1.62312,31000000.0
2005-02-22 23:44:00,1.62313,1.62314,1.62294,1.62294,32000000.0
2005-02-22 23:45:00,1.62278,1.62312,1.6226,1.62292,68700000.0
2005-02-22 23:46:00,1.62313,1.62313,1.62292,1.62301,39200000.0
2005-02-22 23:47:00,1.62325,1.62325,1.62298,1.62315,54400000.0
2005-02-22 23:48:00,1.62319,1.62323,1.62298,1.62321,44000000.0
2005-02-22 23:49:00,1.62316,1.62335,1.62298,1.6232,28000000.0
2005-02-22 23:50:00,1.6231,1.6235,1.6231,1.62337,33000000.0
2005-02-22 23:51:00,1.62373,1.6238,1.62344,1.6236,52400000.0
2005-02-22 23:52:00,1.6238,1.6238,1.62321,1.6235,27000000.0
2005-02-22 23:53:00,1.62373,1.62373,1.62349,1.62371,39000000.0
2005-02-22 23:54:00,1.62367,1.62367,1.62286,1.62286,23000000.0
2005-02-22 23:55:00,1.6234,1.62358,1.6234,1.62358,54900001.0
2005-02-22 23:56:00,1.62344,1.62364,1.62319,1.62351,39400000.0
2005-02-22 23:57:00,1.62357,1.6236,1.62348,1.62355,34500000.0
2005-02-22 23:58:00,1.62344,1.62344,1.62307,1.62327,36800000.0
2005-02-22 23:59:00,1.62209,1.62319,1.62209,1.62319,45500000.0
2005-02-23 00:00:00,1.62351,1.62366,1.62339,1.62351,28000000.0
2005-02-23 00:01:00,1.6254,1.6254,1.6254,1.6254,37600000.0
2005-02-23 00:02:00,1.6253,1.6253,1.6253,1.6253,37600000.0
2005-02-23 00:03:00,1.6258,1.6259,1.6258,1.6259,37600000.0
2005-02-23 00:04:00,1.6257,1.6257,1.6256,1.6257,37600000.0
2005-02-23 00:05:00,1.6259,1.626,1.6259,1.626,37600000.0
2005-02-23 00:06:00,1.626,1.626,1.6252,1.6252,37600000.0
2005-02-23 00:07:00,1.6258,1.6258,1.6258,1.6258,37600000.0
2005-02-23 00:08:00,1.6259,1.6259,1.6259,1.6259,37600000.0
2005-02-23 00:09:00,1.6258,1.6258,1.6258,1.6258,37600000.0
2005-02-23 00:10:00,1.6257,1.6257,1.6256,1.6257,37600000.0
2005-02-23 00:11:00,1.6253,1.6253,1.6251,1.6251,37600000.0
2005-02-23 00:12:00,1.625,1.625,1.625,1.625,37600000.0
2005-02-23 00:13:00,1.625,1.625,1.625,1.625,37600000.0
2005-02-23 00:14:00,1.6248,1.6248,1.6248,1.6248,37600000.0
2005-02-23 00:15:00,1.6251,1.6251,1.6251,1.6251,37600000.0
2005-02-23 00:17:00,1.62341,1.6237,1.62341,1.6235,37600000.0
2005-02-23 00:18:00,1.6236,1.6239,1.62343,1.62343,37600000.0
2005-02-23 00:19:00,1.62355,1.62378,1.62355,1.62371,27900000.0
2005-02-23 00:20:00,1.62353,1.6239,1.62327,1.62327,27700000.0
2005-02-23 00:21:00,1.62345,1.6238,1.62345,1.62367,34800000.0
2005-02-23 00:22:00,1.62345,1.6237,1.62345,1.62357,46400000.0
2005-02-23 00:23:00,1.62339,1.62368,1.62305,1.62322,40000000.0
2005-02-23 00:24:00,1.62357,1.62367,1.62342,1.62357,41800000.0
2005-02-23 00:25:00,1.62351,1.6237,1.6234,1.62353,50400000.0
2005-02-23 00:26:00,1.62352,1.62358,1.62334,1.62334,39700000.0
2005-02-23 00:27:00,1.62325,1.62325,1.62301,1.62301,44800000.0
2005-02-23 00:28:00,1.62343,1.62346,1.62299,1.62302,41800000.0
2005-02-23 00:29:00,1.623,1.62314,1.62292,1.62301,37400000.0
2005-02-23 00:30:00,1.62282,1.62329,1.62282,1.62329,38000000.0
2005-02-23 00:31:00,1.62322,1.6233,1.62311,1.62311,32000000.0
2005-02-23 00:32:00,1.62303,1.62326,1.62298,1.62303,44200000.0
2005-02-23 00:33:00,1.62333,1.62342,1.62309,1.62342,23600000.0
2005-02-23 00:34:00,1.62319,1.62324,1.62296,1.62296,34000000.0
2005-02-23 00:35:00,1.62327,1.62331,1.62306,1.6233,24400000.0
2005-02-23 00:36:00,1.6234,1.6234,1.62305,1.62305,34300000.0
2005-02-23 00:37:00,1.62329,1.62329,1.62296,1.62296,28400000.0
2005-02-23 00:38:00,1.62297,1.62319,1.62297,1.62305,32700000.0
2005-02-23 00:39:00,1.62319,1.62338,1.62312,1.62328,47900000.0
2005-02-23 00:40:00,1.62353,1.62404,1.62353,1.62404,30600000.0
2005-02-23 00:41:00,1.62403,1.62403,1.62352,1.62371,35400000.0
2005-02-23 00:42:00,1.62382,1.62394,1.62373,1.62373,46200000.0
2005-02-23 00:43:00,1.62363,1.62388,1.62336,1.62387,21600000.0
2005-02-23 00:44:00,1.62396,1.62396,1.62377,1.6239,39800001.0
2005-02-23 00:45:00,1.62406,1.62421,1.62399,1.62401,44000000.0
2005-02-23 00:46:00,1.62423,1.62437,1.62419,1.62429,25400000.0
2005-02-23 00:47:00,1.62412,1.62412,1.62386,1.62393,41500000.0
2005-02-23 00:48:00,1.62364,1.62439,1.62364,1.62418,41600000.0
2005-02-23 00:49:00,1.62404,1.62423,1.62393,1.62417,59300000.0
2005-02-23 00:50:00,1.62428,1.62453,1.62427,1.62439,27800000.0
2005-02-23 00:51:00,1.62433,1.62443,1.62418,1.6243,42800000.0
2005-02-23 00:52:00,1.62414,1.62446,1.62413,1.62446,38600000.0
2005-02-23 00:53:00,1.62407,1.62419,1.62349,1.62419,32800000.0
2005-02-23 00:54:00,1.62377,1.62399,1.62329,1.62339,34700000.0
2005-02-23 00:55:00,1.6235,1.62422,1.6235,1.62422,42400000.0
2005-02-23 00:56:00,1.62427,1.62439,1.62417,1.62425,47600000.0
2005-02-23 00:57:00,1.62449,1.62481,1.62436,1.62457,37800000.0
2005-02-23 00:58:00,1.62434,1.62464,1.62429,1.62462,39000000.0
2005-02-23 00:59:00,1.62442,1.62459,1.62416,1.62459,35200000.0
2005-02-23 01:00:00,1.62485,1.62501,1.62458,1.62486,36600000.0
2005-02-23 01:01:00,1.62491,1.62503,1.6248,1.62489,29800000.0
2005-02-23 01:02:00,1.62506,1.62535,1.6249,1.6249,45400000.0
2005-02-23 01:03:00,1.62524,1.62541,1.6252,1.62541,36800000.0
2005-02-23 01:04:00,1.62551,1.62551,1.6253,1.62533,45700000.0
2005-02-23 01:05:00,1.62544,1.62565,1.62541,1.62565,56100000.0
2005-02-23 01:06:00,1.62578,1.62578,1.62452,1.62525,67000000.0
2005-02-23 01:07:00,1.6255,1.6255,1.62514,1.62529,48800001.0
2005-02-23 01:08:00,1.62537,1.62549,1.6251,1.6251,23600000.0
2005-02-23 01:09:00,1.6254,1.6254,1.62501,1.62532,39600001.0
2005-02-23 01:10:00,1.62525,1.62525,1.62381,1.62486,33700000.0
2005-02-23 01:11:00,1.62508,1.6252,1.62508,1.6252,38300000.0
2005-02-23 01:12:00,1.6246,1.62479,1.62427,1.62441,37600000.0
2005-02-23 01:13:00,1.62471,1.62473,1.62442,1.62446,34400000.0
2005-02-23 01:14:00,1.6243,1.62465,1.6243,1.62454,39200001.0
2005-02-23 01:15:00,1.62468,1.62493,1.62447,1.62493,30400000.0
2005-02-23 01:16:00,1.62484,1.62486,1.6244,1.62474,48800000.0
2005-02-23 01:17:00,1.62473,1.62489,1.62461,1.62486,37400000.0
2005-02-23 01:18:00,1.62488,1.62501,1.62464,1.62501,36600000.0
2005-02-23 01:19:00,1.62487,1.62495,1.62476,1.62479,32600000.0
2005-02-23 01:20:00,1.62487,1.62489,1.62409,1.6247,44200001.0
2005-02-23 01:21:00,1.62471,1.62502,1.62454,1.62454,41800000.0
2005-02-23 01:22:00,1.6247,1.62491,1.62459,1.62484,42400001.0
2005-02-23 01:23:00,1.62466,1.62466,1.62415,1.62415,33000000.0
2005-02-23 01:24:00,1.62456,1.62461,1.62333,1.62333,34200000.0
2005-02-23 01:25:00,1.62322,1.6244,1.62322,1.6244,59000000.0
2005-02-23 01:26:00,1.62448,1.62464,1.62441,1.62452,42300000.0
2005-02-23 01:27:00,1.62461,1.62475,1.62434,1.62461,29200000.0
2005-02-23 01:28:00,1.62481,1.62495,1.62456,1.6248,50300000.0
2005-02-23 01:29:00,1.62475,1.62475,1.62469,1.62473,34400000.0
2005-02-23 01:30:00,1.62482,1.62482,1.62392,1.62468,52500000.0
2005-02-23 01:31:00,1.62472,1.62486,1.62458,1.62459,40000000.0
2005-02-23 01:32:00,1.6245,1.62474,1.62442,1.62448,35400000.0
2005-02-23 01:33:00,1.62468,1.6249,1.62468,1.6249,23400000.0
2005-02-23 01:34:00,1.62485,1.62496,1.62439,1.62463,25400000.0
2005-02-23 01:35:00,1.62486,1.62486,1.62415,1.62415,55200000.0
2005-02-23 01:36:00,1.62435,1.62455,1.62426,1.62426,26400000.0
2005-02-23 01:37:00,1.62449,1.62479,1.62428,1.62479,29000000.0
2005-02-23 01:38:00,1.6248,1.6249,1.62459,1.62479,37200000.0
2005-02-23 01:39:00,1.62478,1.62498,1.62451,1.62475,41200000.0
2005-02-23 01:40:00,1.62466,1.62466,1.62414,1.6243,24800000.0
2005-02-23 01:41:00,1.62442,1.62442,1.62306,1.62402,57600001.0
2005-02-23 01:42:00,1.62431,1.62431,1.62394,1.62416,39400001.0
2005-02-23 01:43:00,1.62407,1.62443,1.62373,1.62435,40100000.0
2005-02-23 01:44:00,1.62438,1.62438,1.62408,1.62436,42400000.0
2005-02-23 01:45:00,1.62429,1.62442,1.62421,1.62424,72900002.0
2005-02-23 01:46:00,1.62438,1.62459,1.62424,1.62434,41600000.0
2005-02-23 01:47:00,1.62444,1.62465,1.62437,1.62441,35000001.0
2005-02-23 01:48:00,1.62457,1.6247,1.62397,1.62397,33000000.0
2005-02-23 01:49:00,1.62446,1.62474,1.62402,1.62445,19000000.0
2005-02-23 01:50:00,1.62443,1.62485,1.62413,1.62468,25400000.0
2005-02-23 01:51:00,1.62482,1.62485,1.62446,1.62451,39800001.0
2005-02-23 01:52:00,1.62465,1.62467,1.62433,1.62433,32800000.0
2005-02-23 01:53:00,1.62467,1.62484,1.62463,1.62477,58000000.0
2005-02-23 01:54:00,1.62507,1.62507,1.62474,1.62474,40500000.0
2005-02-23 01:55:00,1.62498,1.62503,1.62468,1.62468,41200000.0
2005-02-23 01:56:00,1.62493,1.62528,1.62493,1.62511,37400000.0
2005-02-23 01:57:00,1.62504,1.62519,1.62493,1.62509,41900000.0
2005-02-23 01:58:00,1.62488,1.62488,1.62449,1.62467,26800000.0
2005-02-23 01:59:00,1.62507,1.62513,1.625,1.62506,56000000.0
2005-02-23 02:00:00,1.62475,1.62508,1.62475,1.62483,30600000.0
2005-02-23 02:01:00,1.62444,1.62444,1.62418,1.6242,65100000.0
2005-02-23 02:02:00,1.62408,1.62456,1.62407,1.62423,153500000.0
2005-02-23 02:03:00,1.62423,1.62433,1.62393,1.6241,71200000.0
2005-02-23 02:04:00,1.62425,1.62446,1.6241,1.62446,63800000.0
2005-02-23 02:05:00,1.62454,1.62454,1.62402,1.62402,78200000.0
2005-02-23 02:06:00,1.62396,1.62425,1.62378,1.62425,84600000.0
2005-02-23 02:07:00,1.62407,1.62407,1.62352,1.62404,189500000.0
2005-02-23 02:08:00,1.62424,1.62446,1.62385,1.62423,76100000.0
2005-02-23 02:09:00,1.62398,1.62477,1.62396,1.62442,232800002.0
2005-02-23 02:10:00,1.62447,1.62482,1.62411,1.62411,119100000.0
2005-02-23 02:11:00,1.62407,1.62429,1.62407,1.62429,39200000.0
2005-02-23 02:12:00,1.62464,1.62464,1.62409,1.62439,52800000.0
2005-02-23 02:13:00,1.62457,1.62465,1.62436,1.62459,55800000.0
2005-02-23 02:14:00,1.62482,1.62515,1.62467,1.62515,156000000.0
2005-02-23 02:15:00,1.62555,1.62569,1.62546,1.62563,232200000.0
2005-02-23 02:16:00,1.62598,1.62605,1.62581,1.62588,59500000.0
2005-02-23 02:17:00,1.62565,1.62629,1.62561,1.62606,219600001.0
2005-02-23 02:18:00,1.62642,1.62642,1.62538,1.6255,56400001.0
2005-02-23 02:19:00,1.62598,1.62619,1.62567,1.62575,66300001.0
2005-02-23 02:20:00,1.62584,1.62615,1.62578,1.62591,39400000.0
2005-02-23 02:21:00,1.62569,1.62598,1.62569,1.62598,48000000.0
2005-02-23 02:22:00,1.62581,1.62585,1.62574,1.62577,21800000.0
2005-02-23 02:23:00,1.62628,1.62628,1.62554,1.62554,57500001.0
2005-02-23 02:24:00,1.62567,1.62591,1.62557,1.62571,22000000.0
2005-02-23 02:25:00,1.62553,1.62564,1.62514,1.62541,111200001.0
2005-02-23 02:26:00,1.62539,1.62575,1.62516,1.62575,106600000.0
2005-02-23 02:27:00,1.62563,1.62576,1.62539,1.62539,60800000.0
2005-02-23 02:28:00,1.62509,1.62509,1.62453,1.62483,50200000.0
2005-02-23 02:29:00,1.62507,1.62507,1.62456,1.625,43600000.0
2005-02-23 02:30:00,1.62515,1.62515,1.6246,1.62505,37000000.0
2005-02-23 02:31:00,1.62497,1.62522,1.62399,1.62489,67600000.0
2005-02-23 02:32:00,1.62546,1.62579,1.62396,1.62396,34500000.0
2005-02-23 02:33:00,1.62341,1.62523,1.62338,1.62348,226700000.0
2005-02-23 02:34:00,1.62535,1.62535,1.62454,1.6248,53600000.0
2005-02-23 02:35:00,1.62535,1.62574,1.62458,1.62508,87800000.0
2005-02-23 02:36:00,1.6261,1.62621,1.62502,1.62502,23400000.0
2005-02-23 02:37:00,1.62542,1.62572,1.62536,1.62566,103800000.0
2005-02-23 02:38:00,1.62595,1.626,1.62551,1.62551,54000000.0
2005-02-23 02:39:00,1.62614,1.62615,1.62536,1.6258,35200000.0
2005-02-23 02:40:00,1.62589,1.62608,1.62584,1.62588,47000000.0
2005-02-23 02:41:00,1.62604,1.62604,1.62582,1.62583,28200000.0
2005-02-23 02:42:00,1.62602,1.62602,1.62582,1.62582,50300000.0
2005-02-23 02:43:00,1.62588,1.62612,1.62588,1.62588,43100001.0
2005-02-23 02:44:00,1.62621,1.62621,1.62553,1.62595,39800000.0
2005-02-23 02:45:00,1.62539,1.62546,1.62511,1.62546,32400000.0
2005-02-23 02:46:00,1.62502,1.62502,1.62452,1.62481,168300000.0
2005-02-23 02:47:00,1.62508,1.62531,1.6247,1.625,222400000.0
2005-02-23 02:48:00,1.62491,1.6253,1.62491,1.62506,118200000.0
2005-02-23 02:49:00,1.62511,1.62539,1.62495,1.62506,59400000.0
2005-02-23 02:50:00,1.62533,1.62561,1.62508,1.62551,70400000.0
2005-02-23 02:51:00,1.62506,1.62522,1.62461,1.62522,78300000.0
2005-02-23 02:52:00,1.62545,1.62545,1.62512,1.62516,39400001.0
2005-02-23 02:53:00,1.62566,1.62573,1.62528,1.62535,32800000.0
2005-02-23 02:54:00,1.62546,1.62581,1.62546,1.62551,44800000.0
2005-02-23 02:55:00,1.62554,1.62567,1.6252,1.62526,38000000.0
2005-02-23 02:56:00,1.62499,1.625,1.62475,1.6249,47000000.0
2005-02-23 02:57:00,1.62497,1.6251,1.62497,1.62499,32200000.0
2005-02-23 02:58:00,1.62493,1.62497,1.6248,1.6248,91400000.0
2005-02-23 02:59:00,1.62491,1.62507,1.62491,1.62491,56400000.0
2005-02-23 03:00:00,1.62501,1.62507,1.62489,1.62504,146000000.0
2005-02-23 03:01:00,1.62496,1.62498,1.62486,1.62498,51600000.0
2005-02-23 03:02:00,1.62496,1.62496,1.62457,1.62472,51400000.0
2005-02-23 03:03:00,1.62498,1.6251,1.62498,1.625,56000000.0
2005-02-23 03:04:00,1.62514,1.62539,1.62495,1.62498,51600000.0
2005-02-23 03:05:00,1.62497,1.62524,1.62495,1.62524,42000000.0
2005-02-23 03:06:00,1.62529,1.62543,1.62514,1.62543,63400000.0
2005-02-23 03:07:00,1.62506,1.62545,1.62483,1.62533,98700001.0
2005-02-23 03:08:00,1.62515,1.62521,1.6248,1.6248,48200000.0
2005-02-23 03:09:00,1.62481,1.62491,1.62433,1.62471,30200000.0
2005-02-23 03:10:00,1.62414,1.62456,1.62412,1.62451,28200000.0
2005-02-23 03:11:00,1.62445,1.62482,1.62445,1.62463,40000000.0
2005-02-23 03:12:00,1.62507,1.62554,1.62492,1.62521,31900000.0
2005-02-23 03:13:00,1.62522,1.62551,1.62477,1.62499,50000000.0
2005-02-23 03:14:00,1.62495,1.62564,1.62495,1.62531,51700000.0
2005-02-23 03:15:00,1.62522,1.6256,1.62522,1.62541,40200000.0
2005-02-23 03:16:00,1.62532,1.62561,1.62508,1.6256,44000000.0
2005-02-23 03:17:00,1.62544,1.62544,1.62425,1.62515,77500000.0
2005-02-23 03:18:00,1.62507,1.62507,1.62473,1.62505,24200000.0
2005-02-23 03:19:00,1.6249,1.6249,1.62423,1.62445,23200000.0
2005-02-23 03:20:00,1.62419,1.62487,1.62419,1.62464,32800000.0
2005-02-23 03:21:00,1.62433,1.62459,1.62431,1.62446,38800000.0
2005-02-23 03:22:00,1.62435,1.62451,1.62429,1.62438,62800001.0
2005-02-23 03:23:00,1.62435,1.62435,1.62406,1.62406,75900000.0
2005-02-23 03:24:00,1.62383,1.62392,1.62351,1.62357,68300000.0
2005-02-23 03:25:00,1.62428,1.62428,1.62372,1.62386,28300000.0
2005-02-23 03:26:00,1.6237,1.62409,1.62364,1.62364,122100000.0
2005-02-23 03:27:00,1.62382,1.62425,1.62376,1.62394,86400000.0
2005-02-23 03:28:00,1.62393,1.62442,1.62382,1.62402,40600000.0
2005-02-23 03:29:00,1.62452,1.62456,1.62405,1.62407,55600000.0
2005-02-23 03:30:00,1.62482,1.62495,1.62406,1.62495,87700001.0
2005-02-23 03:31:00,1.62442,1.62541,1.62442,1.62517,24400000.0
2005-02-23 03:32:00,1.6248,1.6248,1.62378,1.62411,38000000.0
2005-02-23 03:33:00,1.62385,1.62403,1.62366,1.62393,51100000.0
2005-02-23 03:34:00,1.62374,1.62432,1.62374,1.6241,34200000.0
2005-02-23 03:35:00,1.62408,1.62428,1.62358,1.62382,79300000.0
2005-02-23 03:36:00,1.62404,1.62444,1.6237,1.62444,35000000.0
2005-02-23 03:37:00,1.62461,1.62461,1.62404,1.62422,29000000.0
2005-02-23 03:38:00,1.62406,1.62417,1.62388,1.62413,39300000.0
2005-02-23 03:39:00,1.62401,1.62434,1.6239,1.6239,59400000.0
2005-02-23 03:40:00,1.62377,1.62446,1.62377,1.62405,114200001.0
2005-02-23 03:41:00,1.62464,1.62493,1.62411,1.62488,83600001.0
2005-02-23 03:42:00,1.62504,1.6252,1.62503,1.6251,77200000.0
2005-02-23 03:43:00,1.62514,1.62525,1.6251,1.62525,34000000.0
2005-02-23 03:44:00,1.62475,1.62498,1.62467,1.62483,24800000.0
2005-02-23 03:45:00,1.62498,1.6251,1.62461,1.62469,45900000.0
2005-02-23 03:46:00,1.62447,1.62484,1.62418,1.62418,33000000.0
2005-02-23 03:47:00,1.62405,1.6246,1.62405,1.62453,21000000.0
2005-02-23 03:48:00,1.62506,1.62506,1.62481,1.62494,35400000.0
2005-02-23 03:49:00,1.62509,1.62524,1.62498,1.62499,48100000.0
2005-02-23 03:50:00,1.62519,1.6253,1.6243,1.6243,104800000.0
2005-02-23 03:51:00,1.62536,1.6254,1.62464,1.62511,55600001.0
2005-02-23 03:52:00,1.62485,1.62543,1.62485,1.62492,85600000.0
2005-02-23 03:53:00,1.62483,1.62483,1.62447,1.62461,81800000.0
2005-02-23 03:54:00,1.62478,1.62506,1.62468,1.62468,28500000.0
2005-02-23 03:55:00,1.62551,1.62551,1.6246,1.62473,39400000.0
2005-02-23 03:56:00,1.62476,1.62492,1.62449,1.62457,37200000.0
2005-02-23 03:57:00,1.6244,1.62484,1.62439,1.62456,131100000.0
2005-02-23 03:58:00,1.62469,1.62586,1.62462,1.62462,244800002.0
2005-02-23 03:59:00,1.62505,1.62551,1.62497,1.62548,167200001.0
2005-02-23 04:00:00,1.62546,1.62549,1.6253,1.62538,65700000.0
2005-02-23 04:01:00,1.62538,1.62564,1.62512,1.62559,137100001.0
2005-02-23 04:02:00,1.62541,1.62564,1.62508,1.62508,98200000.0
2005-02-23 04:03:00,1.62516,1.62585,1.62516,1.62585,74800000.0
2005-02-23 04:04:00,1.62607,1.62628,1.6253,1.6253,110700000.0
2005-02-23 04:05:00,1.62658,1.62738,1.6262,1.62721,246800000.0
2005-02-23 04:06:00,1.62712,1.6277,1.62712,1.62766,122800001.0
2005-02-23 04:07:00,1.62786,1.62786,1.62743,1.62743,144500000.0
2005-02-23 04:08:00,1.62775,1.62775,1.62757,1.62772,23400000.0
2005-02-23 04:09:00,1.62771,1.62779,1.6275,1.62766,42200000.0
2005-02-23 04:10:00,1.62757,1.62757,1.62719,1.62729,122600001.0
2005-02-23 04:11:00,1.62741,1.62774,1.62722,1.62737,66200000.0
2005-02-23 04:12:00,1.62725,1.62725,1.62674,1.62714,97800000.0
2005-02-23 04:13:00,1.62718,1.62738,1.62718,1.62726,92500000.0
2005-02-23 04:14:00,1.62722,1.62756,1.62722,1.62756,79400000.0
2005-02-23 04:15:00,1.62751,1.62771,1.62708,1.62708,80400000.0
2005-02-23 04:16:00,1.62713,1.62733,1.62675,1.62675,97400000.0
2005-02-23 04:17:00,1.62681,1.62719,1.62676,1.62676,41800000.0
2005-02-23 04:18:00,1.62683,1.62718,1.62681,1.62681,128400001.0
2005-02-23 04:19:00,1.62691,1.62699,1.6269,1.62694,60400000.0
2005-02-23 04:20:00,1.62692,1.62704,1.62667,1.62669,193700000.0
2005-02-23 04:21:00,1.62651,1.62664,1.62637,1.6266,53100000.0
2005-02-23 04:22:00,1.6268,1.62727,1.62656,1.62686,36400000.0
2005-02-23 04:23:00,1.62659,1.62659,1.62627,1.62635,37600000.0
2005-02-23 04:24:00,1.62633,1.62638,1.62585,1.62609,143700000.0
2005-02-23 04:25:00,1.62556,1.62639,1.62556,1.62622,200500001.0
2005-02-23 04:26:00,1.62643,1.62643,1.62569,1.62615,118800000.0
2005-02-23 04:27:00,1.62624,1.62645,1.62584,1.62584,89900000.0
2005-02-23 04:28:00,1.62636,1.62649,1.62589,1.62629,59400000.0
2005-02-23 04:29:00,1.6263,1.62681,1.62603,1.62681,74800000.0
2005-02-23 04:30:00,1.62693,1.62756,1.62675,1.62733,99800000.0
2005-02-23 04:31:00,1.62749,1.6277,1.62725,1.62755,27000000.0
2005-02-23 04:32:00,1.62764,1.62767,1.62752,1.62752,31300000.0
2005-02-23 04:33:00,1.6277,1.6277,1.62708,1.62708,63000001.0
2005-02-23 04:34:00,1.62708,1.62725,1.62676,1.62683,67400000.0
2005-02-23 04:35:00,1.62652,1.62678,1.62652,1.62669,49200000.0
2005-02-23 04:36:00,1.62685,1.62685,1.62599,1.62669,214300000.0
2005-02-23 04:37:00,1.62662,1.62683,1.62633,1.6266,138900000.0
2005-02-23 04:38:00,1.62653,1.62665,1.62638,1.62664,73100000.0
2005-02-23 04:39:00,1.62622,1.62671,1.62622,1.6267,90100000.0
2005-02-23 04:40:00,1.62647,1.62712,1.62647,1.62712,38100000.0
2005-02-23 04:41:00,1.62689,1.62742,1.62689,1.62721,46800000.0
2005-02-23 04:42:00,1.62709,1.62709,1.62619,1.62651,60200000.0
2005-02-23 04:43:00,1.62667,1.62685,1.62664,1.62685,39800000.0
2005-02-23 04:44:00,1.62701,1.62751,1.62693,1.62751,31200000.0
2005-02-23 04:45:00,1.62809,1.62809,1.62711,1.62711,34600000.0
2005-02-23 04:46:00,1.6268,1.62717,1.6268,1.62716,67200001.0
2005-02-23 04:47:00,1.62728,1.62762,1.62701,1.62726,77000000.0
2005-02-23 04:48:00,1.62693,1.62714,1.62693,1.62704,39600000.0
2005-02-23 04:49:00,1.62702,1.62759,1.62699,1.6272,70700000.0
2005-02-23 04:50:00,1.62765,1.6277,1.62748,1.62758,38400000.0
2005-02-23 04:51:00,1.62733,1.6275,1.62733,1.6275,36800000.0
2005-02-23 04:52:00,1.62753,1.62803,1.62753,1.62783,43500000.0
2005-02-23 04:53:00,1.62768,1.62773,1.62743,1.62743,48900000.0
2005-02-23 04:54:00,1.6268,1.62706,1.62625,1.62625,30400000.0
2005-02-23 04:55:00,1.62648,1.62648,1.62618,1.62648,30000000.0
2005-02-23 04:56:00,1.62704,1.6272,1.62689,1.6272,29400000.0
2005-02-23 04:57:00,1.62703,1.62747,1.62703,1.62707,55800001.0
2005-02-23 04:58:00,1.62686,1.62752,1.62686,1.62732,49200000.0
2005-02-23 04:59:00,1.6269,1.62709,1.62684,1.6269,134000003.0
2005-02-23 05:00:00,1.62761,1.62761,1.62723,1.62751,42000000.0
2005-02-23 05:01:00,1.62755,1.62763,1.62719,1.62738,40100000.0
2005-02-23 05:02:00,1.62718,1.62742,1.627,1.62742,44600001.0
2005-02-23 05:03:00,1.62713,1.62732,1.62702,1.62708,190300000.0
2005-02-23 05:04:00,1.62699,1.6272,1.62665,1.62711,241900000.0
2005-02-23 05:05:00,1.62713,1.62713,1.62667,1.62667,199700000.0
2005-02-23 05:06:00,1.62665,1.62678,1.62616,1.62641,158400001.0
2005-02-23 05:07:00,1.62679,1.62699,1.6258,1.6258,221300000.0
2005-02-23 05:08:00,1.62565,1.62574,1.62541,1.62544,313700001.0
2005-02-23 05:09:00,1.62505,1.62597,1.62505,1.62574,229500002.0
2005-02-23 05:10:00,1.6259,1.62606,1.62573,1.62579,233700002.0
2005-02-23 05:11:00,1.62564,1.62568,1.62551,1.62558,134200000.0
2005-02-23 05:12:00,1.62531,1.62531,1.62416,1.62416,137000000.0
2005-02-23 05:13:00,1.62394,1.62475,1.62358,1.62411,150200000.0
2005-02-23 05:14:00,1.62441,1.62449,1.62428,1.62428,218000000.0
2005-02-23 05:15:00,1.6244,1.6244,1.62394,1.62412,45700000.0
2005-02-23 05:16:00,1.62399,1.62467,1.62399,1.62407,209100001.0
2005-02-23 05:17:00,1.62501,1.62545,1.62435,1.62545,162900000.0
2005-02-23 05:18:00,1.62533,1.62552,1.62513,1.62513,229900000.0
2005-02-23 05:19:00,1.62484,1.62497,1.62432,1.62432,262400000.0
2005-02-23 05:20:00,1.62483,1.62506,1.62441,1.62483,264700001.0
2005-02-23 05:21:00,1.62523,1.62586,1.62512,1.62543,318300000.0
2005-02-23 05:22:00,1.62524,1.6255,1.62517,1.6255,276000001.0
2005-02-23 05:23:00,1.62567,1.62617,1.62567,1.62617,129600000.0
2005-02-23 05:24:00,1.62644,1.62646,1.62633,1.62639,184400000.0
2005-02-23 05:25:00,1.62629,1.62629,1.62529,1.62545,219900000.0
2005-02-23 05:26:00,1.6263,1.6263,1.6263,1.6263,219700000.0
2005-02-23 05:27:00,1.6263,1.6263,1.6263,1.6263,219700000.0
2005-02-23 05:28:00,1.6263,1.6263,1.6263,1.6263,219700000.0
2005-02-23 05:29:00,1.6256,1.62636,1.62558,1.62626,219700000.0
2005-02-23 05:30:00,1.62621,1.62651,1.62589,1.62591,213400000.0
2005-02-23 05:31:00,1.6261,1.62644,1.62591,1.62591,79200001.0
2005-02-23 05:32:00,1.62617,1.62641,1.62596,1.62621,149600000.0
2005-02-23 05:33:00,1.62613,1.62613,1.62587,1.6259,200800000.0
2005-02-23 05:34:00,1.62578,1.62614,1.62562,1.62564,226100000.0
2005-02-23 05:35:00,1.62592,1.62592,1.62582,1.62586,29200000.0
2005-02-23 05:36:00,1.62561,1.62577,1.62559,1.62564,193800000.0
2005-02-23 05:38:00,1.62595,1.62619,1.62595,1.62602,119800000.0
2005-02-23 05:39:00,1.62599,1.62617,1.62591,1.626,181200002.0
2005-02-23 05:40:00,1.62574,1.62589,1.62545,1.62551,214600000.0
2005-02-23 05:41:00,1.62548,1.62564,1.62494,1.62494,106600000.0
2005-02-23 05:42:00,1.62494,1.6256,1.62494,1.62548,227200002.0
2005-02-23 05:43:00,1.62554,1.62584,1.62499,1.62561,81000000.0
2005-02-23 05:44:00,1.62578,1.62611,1.62567,1.62572,97000000.0
2005-02-23 05:45:00,1.62592,1.62658,1.62592,1.62624,143500000.0
2005-02-23 05:46:00,1.62614,1.62618,1.62576,1.62576,183900000.0
2005-02-23 05:47:00,1.62579,1.62607,1.62574,1.62607,232000000.0
2005-02-23 05:48:00,1.62598,1.62624,1.62593,1.62615,229100000.0
2005-02-23 05:49:00,1.62616,1.62649,1.62594,1.62606,199300001.0
2005-02-23 05:50:00,1.62599,1.62638,1.62599,1.62608,261300000.0
2005-02-23 05:51:00,1.62604,1.62625,1.62571,1.62573,178200000.0
2005-02-23 05:52:00,1.62575,1.62617,1.62575,1.62613,207900000.0
2005-02-23 05:53:00,1.62604,1.62611,1.62576,1.62584,120200000.0
2005-02-23 05:54:00,1.62603,1.62616,1.62577,1.62581,180800000.0
2005-02-23 05:55:00,1.62568,1.626,1.62568,1.62598,242000000.0
2005-02-23 05:56:00,1.62602,1.62627,1.62584,1.62587,148200000.0
2005-02-23 05:57:00,1.62586,1.62594,1.62584,1.62587,209100001.0
2005-02-23 05:58:00,1.62608,1.62608,1.62555,1.62555,117600000.0
2005-02-23 05:59:00,1.62576,1.62576,1.62546,1.62553,61800000.0
2005-02-23 06:00:00,1.62555,1.62555,1.62542,1.62553,303500000.0
2005-02-23 06:01:00,1.62567,1.62567,1.62499,1.62499,208300000.0
2005-02-23 06:02:00,1.62487,1.62556,1.62487,1.62556,262300000.0
2005-02-23 06:03:00,1.62571,1.62578,1.62538,1.62548,54200000.0
2005-02-23 06:04:00,1.62584,1.62584,1.62572,1.62575,167900001.0
2005-02-23 06:06:00,1.6259,1.6259,1.6259,1.6259,522000001.0
2005-02-23 06:07:00,1.6258,1.6258,1.6258,1.6258,522000001.0
2005-02-23 06:08:00,1.62575,1.62629,1.62575,1.62629,522000001.0
2005-02-23 06:09:00,1.62574,1.62586,1.62538,1.62579,387700001.0
2005-02-23 06:10:00,1.62587,1.6261,1.62551,1.62551,256900001.0
2005-02-23 06:11:00,1.62559,1.62599,1.62556,1.62556,417900002.0
2005-02-23 06:12:00,1.62556,1.62608,1.62556,1.62599,256500001.0
2005-02-23 06:13:00,1.62595,1.62606,1.6255,1.62574,352300001.0
2005-02-23 06:14:00,1.62599,1.62599,1.62564,1.62575,379700000.0
2005-02-23 06:15:00,1.62581,1.62599,1.62578,1.62598,165200000.0
2005-02-23 06:16:00,1.62549,1.62592,1.62549,1.6256,172400000.0
2005-02-23 06:17:00,1.62535,1.62571,1.62535,1.62571,141000000.0
2005-02-23 06:18:00,1.62577,1.6259,1.62567,1.62567,277600001.0
2005-02-23 06:19:00,1.62566,1.62588,1.62566,1.62583,202200000.0
2005-02-23 06:20:00,1.62576,1.62606,1.62574,1.62579,276000000.0
2005-02-23 06:21:00,1.6258,1.62595,1.62569,1.6258,243500000.0
2005-02-23 06:22:00,1.62577,1.62603,1.62572,1.6258,273900000.0
2005-02-23 06:23:00,1.62568,1.62584,1.62563,1.6257,274100000.0
2005-02-23 06:24:00,1.6257,1.62587,1.62554,1.62575,355500002.0
2005-02-23 06:25:00,1.62573,1.62588,1.62567,1.62586,222600000.0
2005-02-23 06:26:00,1.62602,1.62624,1.62599,1.62617,320800000.0
2005-02-23 06:27:00,1.62616,1.62631,1.62597,1.62606,381300001.0
2005-02-23 06:28:00,1.62612,1.62622,1.62591,1.62595,353000001.0
2005-02-23 06:29:00,1.62596,1.62629,1.62558,1.62558,108300000.0
2005-02-23 06:30:00,1.62562,1.6263,1.62562,1.6263,268400001.0
2005-02-23 06:31:00,1.62632,1.62646,1.62623,1.6264,164500001.0
2005-02-23 06:32:00,1.62639,1.62646,1.62631,1.62631,148400000.0
2005-02-23 06:33:00,1.626,1.62638,1.626,1.62617,284500001.0
2005-02-23 06:34:00,1.62628,1.62634,1.6261,1.62627,240100001.0
2005-02-23 06:35:00,1.62619,1.62624,1.62598,1.62598,125400000.0
2005-02-23 06:36:00,1.62603,1.62603,1.62578,1.62578,73600000.0
2005-02-23 06:37:00,1.62559,1.62564,1.62552,1.62553,245300001.0
2005-02-23 06:38:00,1.6252,1.62541,1.62504,1.62504,144000002.0
2005-02-23 06:39:00,1.62519,1.62539,1.62509,1.62539,49800001.0
2005-02-23 06:40:00,1.62559,1.62576,1.62549,1.62557,110900000.0
2005-02-23 06:41:00,1.62551,1.62578,1.62551,1.62578,176000000.0
2005-02-23 06:42:00,1.62566,1.6257,1.62525,1.62525,247400000.0
2005-02-23 06:43:00,1.62528,1.62544,1.62524,1.62537,128200000.0
2005-02-23 06:44:00,1.62588,1.62608,1.62579,1.62579,327800000.0
2005-02-23 06:45:00,1.62579,1.62596,1.6257,1.62585,262200001.0
2005-02-23 06:46:00,1.62588,1.62591,1.62576,1.6258,231000000.0
2005-02-23 06:47:00,1.62573,1.62585,1.62543,1.62585,271800000.0
2005-02-23 06:48:00,1.62566,1.62586,1.62564,1.62567,41200000.0
2005-02-23 06:49:00,1.62575,1.62598,1.62572,1.62576,269500001.0
2005-02-23 06:50:00,1.62583,1.62592,1.62572,1.62574,38300000.0
2005-02-23 06:51:00,1.626,1.62604,1.6257,1.62593,37800000.0
2005-02-23 06:52:00,1.62578,1.62604,1.62578,1.6259,241100001.0
2005-02-23 06:53:00,1.62586,1.62622,1.62564,1.62564,226800001.0
2005-02-23 06:54:00,1.6265,1.6265,1.6265,1.6265,303200001.0
2005-02-23 06:55:00,1.62572,1.62582,1.62562,1.62574,303200001.0
2005-02-23 06:56:00,1.62589,1.62589,1.62567,1.62567,23000000.0
2005-02-23 06:57:00,1.62594,1.62594,1.62583,1.62583,112500000.0
2005-02-23 06:58:00,1.62579,1.62591,1.62571,1.62578,239300001.0
2005-02-23 06:59:00,1.62571,1.626,1.62568,1.6258,286500000.0
2005-02-23 07:00:00,1.62587,1.62592,1.6258,1.62582,123200000.0
2005-02-23 07:01:00,1.62567,1.62582,1.62567,1.6258,293200001.0
2005-02-23 07:02:00,1.6266,1.6266,1.6266,1.6266,146800000.0
2005-02-23 07:03:00,1.6258,1.62587,1.62572,1.6258,146800000.0
2005-02-23 07:04:00,1.62578,1.62582,1.62563,1.6257,296200000.0
2005-02-23 07:05:00,1.62585,1.62585,1.62554,1.62564,110800001.0
2005-02-23 07:06:00,1.62567,1.62572,1.62548,1.62559,235700001.0
2005-02-23 07:07:00,1.6255,1.62561,1.62539,1.62554,233800000.0
2005-02-23 07:08:00,1.62548,1.6256,1.62537,1.62543,235100001.0
2005-02-23 07:09:00,1.6255,1.6255,1.6253,1.6253,152500000.0
2005-02-23 07:10:00,1.62543,1.62546,1.62526,1.62529,438200002.0
2005-02-23 07:11:00,1.62537,1.62551,1.62535,1.62551,398000002.0
2005-02-23 07:12:00,1.62553,1.62568,1.62546,1.62566,289500001.0
2005-02-23 07:13:00,1.62577,1.62583,1.62565,1.62581,256200000.0
2005-02-23 07:14:00,1.6258,1.62581,1.62566,1.62578,493300002.0
2005-02-23 07:15:00,1.626,1.62603,1.62573,1.62601,257600002.0
2005-02-23 07:16:00,1.62582,1.62588,1.62572,1.6258,220800003.0
2005-02-23 07:17:00,1.6256,1.6256,1.625,1.62504,200200000.0
2005-02-23 07:18:00,1.62491,1.62521,1.62488,1.62502,457000001.0
2005-02-23 07:19:00,1.62547,1.62563,1.62534,1.6256,344800002.0
2005-02-23 07:20:00,1.62557,1.62557,1.62302,1.6251,473500003.0
2005-02-23 07:21:00,1.6251,1.62542,1.62509,1.62523,301800002.0
2005-02-23 07:22:00,1.62537,1.62554,1.62532,1.62553,322100000.0
2005-02-23 07:23:00,1.62561,1.62574,1.62541,1.62558,452000001.0
2005-02-23 07:25:00,1.62536,1.62536,1.62331,1.62331,368200001.0
2005-02-23 07:26:00,1.62529,1.62564,1.62529,1.62552,254300000.0
2005-02-23 07:27:00,1.6268,1.6268,1.6268,1.6268,264400000.0
2005-02-23 07:28:00,1.62566,1.6258,1.62565,1.6257,264400000.0
2005-02-23 07:29:00,1.62548,1.62548,1.62339,1.62444,204800000.0
2005-02-23 07:30:00,1.62442,1.62455,1.62429,1.62434,515100000.0
2005-02-23 07:31:00,1.62445,1.62535,1.62445,1.62533,271900001.0
2005-02-23 07:32:00,1.62556,1.62572,1.62547,1.62555,443700001.0
2005-02-23 07:33:00,1.62544,1.62556,1.62529,1.62545,418700002.0
2005-02-23 07:34:00,1.62548,1.62548,1.62518,1.62525,290200001.0
2005-02-23 07:35:00,1.62526,1.62547,1.62523,1.62538,284500002.0
2005-02-23 07:36:00,1.6254,1.62557,1.62527,1.62547,331000000.0
2005-02-23 07:37:00,1.62545,1.62545,1.62484,1.62484,217600000.0
2005-02-23 07:38:00,1.62515,1.62537,1.62515,1.62537,19600000.0
2005-02-23 07:39:00,1.6254,1.62555,1.62535,1.62548,409500000.0
2005-02-23 07:40:00,1.62541,1.62558,1.6253,1.62545,302300000.0
2005-02-23 07:42:00,1.6254,1.62557,1.62534,1.62542,306700000.0
2005-02-23 07:43:00,1.62538,1.62566,1.62538,1.62562,216600000.0
2005-02-23 07:44:00,1.62573,1.62598,1.6256,1.62593,337900000.0
2005-02-23 07:45:00,1.62621,1.62631,1.62596,1.62605,371000000.0
2005-02-23 07:46:00,1.62618,1.62631,1.62604,1.62608,463400002.0
2005-02-23 07:47:00,1.62629,1.62649,1.62611,1.62618,714400000.0
2005-02-23 07:48:00,1.62627,1.62648,1.62617,1.62627,723900003.0
2005-02-23 07:49:00,1.62644,1.62669,1.62636,1.62656,713700002.0
2005-02-23 07:50:00,1.62655,1.62679,1.62648,1.62663,608000000.0
2005-02-23 07:51:00,1.62664,1.62664,1.6259,1.62624,559300001.0
2005-02-23 07:52:00,1.62612,1.62668,1.62612,1.62653,439200001.0
2005-02-23 07:53:00,1.62651,1.62678,1.6263,1.6264,560200000.0
2005-02-23 07:54:00,1.62628,1.62641,1.62616,1.62626,342600000.0
2005-02-23 07:55:00,1.62628,1.62658,1.62628,1.62646,414400001.0
2005-02-23 07:56:00,1.62636,1.62656,1.62626,1.62646,737300000.0
2005-02-23 07:57:00,1.62639,1.6265,1.62598,1.62598,616600004.0
2005-02-23 07:58:00,1.62592,1.62612,1.62572,1.62603,716800004.0
2005-02-23 07:59:00,1.62611,1.62617,1.62581,1.62581,507200000.0
2005-02-23 08:00:00,1.62611,1.62636,1.62603,1.62626,383300000.0
2005-02-23 08:01:00,1.62604,1.6263,1.62596,1.62603,504500002.0
2005-02-23 08:02:00,1.62604,1.62639,1.62574,1.62574,204300000.0
2005-02-23 08:03:00,1.62574,1.62602,1.62566,1.62576,466400001.0
2005-02-23 08:04:00,1.62601,1.62665,1.62601,1.62665,397900000.0
2005-02-23 08:05:00,1.62688,1.6269,1.62642,1.62676,298000001.0
2005-02-23 08:06:00,1.627,1.627,1.62663,1.62688,695600004.0
2005-02-23 08:07:00,1.62669,1.62688,1.62658,1.62666,457800000.0
2005-02-23 08:08:00,1.62668,1.62683,1.62664,1.62673,362400000.0
2005-02-23 08:09:00,1.62664,1.62674,1.62633,1.62634,555800003.0
2005-02-23 08:10:00,1.62632,1.62667,1.62618,1.62667,595600000.0
2005-02-23 08:11:00,1.62661,1.62682,1.6265,1.62657,234300000.0
2005-02-23 08:12:00,1.62651,1.62674,1.62648,1.62674,409000001.0
2005-02-23 08:13:00,1.62681,1.62682,1.62637,1.62637,213200000.0
2005-02-23 08:14:00,1.62636,1.62648,1.62632,1.62639,102000000.0
2005-02-23 08:15:00,1.62647,1.62662,1.62642,1.62654,313500001.0
2005-02-23 08:16:00,1.62645,1.62645,1.62622,1.62629,263900001.0
2005-02-23 08:17:00,1.62621,1.62645,1.62607,1.62624,245700000.0
2005-02-23 08:18:00,1.62605,1.62647,1.62605,1.62647,185400000.0
2005-02-23 08:19:00,1.62637,1.62644,1.62619,1.62625,315500001.0
2005-02-23 08:20:00,1.62617,1.62627,1.62604,1.62607,327400001.0
2005-02-23 08:21:00,1.62611,1.62646,1.62609,1.62638,543500002.0
2005-02-23 08:22:00,1.62617,1.62648,1.62617,1.62648,387400002.0
2005-02-23 08:23:00,1.62618,1.62618,1.62589,1.62589,312400001.0
2005-02-23 08:24:00,1.62595,1.62634,1.62589,1.6259,469600000.0
2005-02-23 08:25:00,1.62613,1.62651,1.6261,1.62626,558600000.0
2005-02-23 08:26:00,1.6264,1.62651,1.62619,1.62628,297000001.0
2005-02-23 08:27:00,1.62641,1.62662,1.62623,1.62655,431400004.0
2005-02-23 08:28:00,1.62654,1.6268,1.62648,1.6268,528900002.0
2005-02-23 08:29:00,1.6268,1.62702,1.62675,1.62687,448200002.0
2005-02-23 08:30:00,1.6268,1.62692,1.62661,1.62663,446000001.0
2005-02-23 08:31:00,1.62693,1.6271,1.62674,1.62693,248000000.0
2005-02-23 08:32:00,1.62684,1.62712,1.62684,1.62712,294000000.0
2005-02-23 08:33:00,1.62717,1.62719,1.62698,1.62698,198500000.0
2005-02-23 08:34:00,1.62698,1.62724,1.62694,1.62695,619700000.0
2005-02-23 08:35:00,1.62698,1.62719,1.62697,1.62702,545900002.0
2005-02-23 08:36:00,1.62702,1.62727,1.62695,1.62717,408100001.0
2005-02-23 08:37:00,1.62708,1.62725,1.62702,1.62715,345600000.0
2005-02-23 08:38:00,1.627,1.62708,1.62683,1.627,357200001.0
2005-02-23 08:39:00,1.62698,1.62707,1.62678,1.62691,496200000.0
2005-02-23 08:40:00,1.6267,1.62708,1.62669,1.6267,344900000.0
2005-02-23 08:41:00,1.6269,1.6271,1.62672,1.62699,436000000.0
2005-02-23 08:42:00,1.62688,1.62688,1.62626,1.62626,478600002.0
2005-02-23 08:43:00,1.62674,1.62704,1.62658,1.62672,277200000.0
2005-02-23 08:44:00,1.62638,1.62662,1.62628,1.62633,491700002.0
2005-02-23 08:45:00,1.6247,1.6247,1.6247,1.6247,719700000.0
2005-02-23 08:46:00,1.62631,1.62669,1.62626,1.62652,719700000.0
2005-02-23 08:47:00,1.62654,1.62667,1.62644,1.62645,547200002.0
2005-02-23 08:48:00,1.62627,1.62652,1.62619,1.62634,380100000.0
2005-02-23 08:49:00,1.6263,1.62655,1.62624,1.62636,495100001.0
2005-02-23 08:50:00,1.62657,1.62657,1.62619,1.62629,500600001.0
2005-02-23 08:51:00,1.62612,1.62643,1.62579,1.62584,548200000.0
2005-02-23 08:52:00,1.62661,1.6268,1.62591,1.62642,657000003.0
2005-02-23 08:53:00,1.62652,1.62652,1.62613,1.6263,484700000.0
2005-02-23 08:54:00,1.62612,1.62625,1.62599,1.6261,700800001.0
2005-02-23 08:55:00,1.62614,1.62625,1.62588,1.62601,615700000.0
2005-02-23 08:56:00,1.62602,1.62648,1.62584,1.62584,535900002.0
2005-02-23 08:57:00,1.62588,1.62644,1.62586,1.62626,506600002.0
2005-02-23 08:58:00,1.6263,1.62665,1.62625,1.62655,489900002.0
2005-02-23 08:59:00,1.6266,1.62675,1.62649,1.62651,337900000.0
2005-02-23 09:00:00,1.62653,1.62655,1.62612,1.62626,529100002.0
2005-02-23 09:01:00,1.62664,1.62685,1.62646,1.62646,357500000.0
2005-02-23 09:02:00,1.62653,1.62698,1.62644,1.62674,676200000.0
2005-02-23 09:03:00,1.62687,1.62687,1.62645,1.62645,558500002.0
2005-02-23 09:04:00,1.62668,1.62683,1.62646,1.62666,690600004.0
2005-02-23 09:05:00,1.6264,1.6264,1.62516,1.62523,593700000.0
2005-02-23 09:06:00,1.62506,1.62612,1.62483,1.62612,621100000.0
2005-02-23 09:07:00,1.62601,1.62627,1.62601,1.62622,331300000.0
2005-02-23 09:08:00,1.62628,1.62643,1.62556,1.62613,200100000.0
2005-02-23 09:09:00,1.62606,1.62619,1.62574,1.62574,287400001.0
2005-02-23 09:10:00,1.62564,1.62588,1.62554,1.62555,328600001.0
2005-02-23 09:11:00,1.62581,1.62611,1.62554,1.62574,576500002.0
2005-02-23 09:12:00,1.62577,1.62577,1.6252,1.62521,505200003.0
2005-02-23 09:13:00,1.62519,1.6253,1.62504,1.62514,521300000.0
2005-02-23 09:14:00,1.6251,1.62537,1.62494,1.62518,328200000.0
2005-02-23 09:15:00,1.62492,1.62492,1.62247,1.62247,421600001.0
2005-02-23 09:16:00,1.62255,1.62512,1.62255,1.62512,552400001.0
2005-02-23 09:17:00,1.62514,1.62533,1.62508,1.62514,561000002.0
2005-02-23 09:18:00,1.62495,1.6251,1.62492,1.62498,179500001.0
2005-02-23 09:19:00,1.62501,1.62547,1.62498,1.62526,554200002.0
2005-02-23 09:20:00,1.62508,1.62525,1.6247,1.6247,238400000.0
2005-02-23 09:21:00,1.62495,1.62499,1.62476,1.62483,356400000.0
2005-02-23 09:22:00,1.6245,1.62463,1.62435,1.62454,320500002.0
2005-02-23 09:23:00,1.62475,1.62482,1.62463,1.62475,384900001.0
2005-02-23 09:24:00,1.62473,1.62473,1.62432,1.62436,283800000.0
2005-02-23 09:25:00,1.62456,1.62481,1.62451,1.62481,410700000.0
2005-02-23 09:26:00,1.62484,1.62524,1.62484,1.62497,614200001.0
2005-02-23 09:27:00,1.62503,1.62531,1.62503,1.6252,373300000.0
2005-02-23 09:28:00,1.62521,1.62538,1.62504,1.62518,518800001.0
2005-02-23 09:29:00,1.62512,1.62516,1.62493,1.62504,414900001.0
2005-02-23 09:30:00,1.62504,1.62508,1.62456,1.62456,766800003.0
2005-02-23 09:31:00,1.62418,1.62453,1.62414,1.62437,361600001.0
2005-02-23 09:32:00,1.62416,1.62451,1.62414,1.62451,382500000.0
2005-02-23 09:33:00,1.62423,1.62423,1.62399,1.62411,329100000.0
2005-02-23 09:34:00,1.62443,1.62443,1.62419,1.62421,415300001.0
2005-02-23 09:35:00,1.62392,1.62414,1.62392,1.6241,250600001.0
2005-02-23 09:36:00,1.6243,1.62455,1.62421,1.62421,406500001.0
2005-02-23 09:37:00,1.62438,1.62438,1.62388,1.62395,454500002.0
2005-02-23 09:38:00,1.62387,1.62426,1.62357,1.62357,415600002.0
2005-02-23 09:39:00,1.62358,1.62397,1.62358,1.62393,400400001.0
2005-02-23 09:40:00,1.6239,1.62424,1.62387,1.62412,371300000.0
2005-02-23 09:41:00,1.62426,1.62426,1.62403,1.62425,479800003.0
2005-02-23 09:42:00,1.62422,1.62448,1.62408,1.62419,505300003.0
2005-02-23 09:43:00,1.62436,1.62442,1.62412,1.62442,276600002.0
2005-02-23 09:44:00,1.62438,1.62461,1.62431,1.62442,440700002.0
2005-02-23 09:45:00,1.62449,1.6247,1.62426,1.62426,580800003.0
2005-02-23 09:46:00,1.62415,1.62433,1.62399,1.62431,282900000.0
2005-02-23 09:47:00,1.62438,1.62444,1.62409,1.62411,420300001.0
2005-02-23 09:48:00,1.62396,1.62396,1.62318,1.62318,317500001.0
2005-02-23 09:49:00,1.6233,1.62345,1.62277,1.62333,576600002.0
2005-02-23 09:50:00,1.62348,1.62365,1.62332,1.62343,453100002.0
2005-02-23 09:51:00,1.6235,1.62374,1.62338,1.62367,455900000.0
2005-02-23 09:52:00,1.62379,1.6239,1.62364,1.62381,426700000.0
2005-02-23 09:53:00,1.62398,1.62419,1.62394,1.62407,327600000.0
2005-02-23 09:54:00,1.62393,1.62401,1.62353,1.62364,525500000.0
2005-02-23 09:55:00,1.62421,1.62539,1.62405,1.62508,580700000.0
2005-02-23 09:56:00,1.62513,1.62513,1.62416,1.62499,357900001.0
2005-02-23 09:57:00,1.62605,1.62626,1.62538,1.62567,612800002.0
2005-02-23 09:58:00,1.62582,1.62612,1.62551,1.62554,908800001.0
2005-02-23 09:59:00,1.62586,1.62612,1.62556,1.62595,679500002.0
2005-02-23 10:00:00,1.62562,1.62581,1.62495,1.62549,246800000.0
2005-02-23 10:01:00,1.62557,1.6259,1.62526,1.62569,662700002.0
2005-02-23 10:02:00,1.62574,1.62574,1.62519,1.62539,578200000.0
2005-02-23 10:03:00,1.62536,1.62568,1.62516,1.62565,398900000.0
2005-02-23 10:04:00,1.62538,1.62538,1.62377,1.62377,367500001.0
2005-02-23 10:05:00,1.62463,1.62496,1.62462,1.62488,382100000.0
2005-02-23 10:06:00,1.62469,1.62469,1.62424,1.62427,551300003.0
2005-02-23 10:07:00,1.62422,1.62476,1.62422,1.62438,514400001.0
2005-02-23 10:08:00,1.6246,1.6247,1.6244,1.62444,477400000.0
2005-02-23 10:09:00,1.6245,1.62457,1.62402,1.62405,473500002.0
2005-02-23 10:10:00,1.62385,1.62395,1.62376,1.6238,346400000.0
2005-02-23 10:11:00,1.62378,1.62392,1.62339,1.62377,378300001.0
2005-02-23 10:12:00,1.62374,1.62379,1.62354,1.62377,470800001.0
2005-02-23 10:13:00,1.62377,1.62407,1.62373,1.62386,562100000.0
2005-02-23 10:14:00,1.62385,1.62391,1.62364,1.62387,571900001.0
2005-02-23 10:15:00,1.62427,1.62427,1.6238,1.6238,460100003.0
2005-02-23 10:16:00,1.62391,1.62398,1.62363,1.62378,393000000.0
2005-02-23 10:17:00,1.62385,1.62406,1.62366,1.62371,301000000.0
2005-02-23 10:18:00,1.62351,1.62357,1.62286,1.62326,456600007.0
2005-02-23 10:19:00,1.62338,1.62346,1.62307,1.62322,371100001.0
2005-02-23 10:20:00,1.62336,1.62361,1.62279,1.62297,526200001.0
2005-02-23 10:21:00,1.62292,1.62323,1.62288,1.62294,421100000.0
2005-02-23 10:22:00,1.62273,1.62283,1.62182,1.62225,340500001.0
2005-02-23 10:23:00,1.62229,1.6231,1.62229,1.62232,497400001.0
2005-02-23 10:24:00,1.62256,1.62256,1.62113,1.62176,441200000.0
2005-02-23 10:25:00,1.62156,1.62172,1.62067,1.62115,372500001.0
2005-02-23 10:26:00,1.62115,1.6217,1.62115,1.62157,467900000.0
2005-02-23 10:27:00,1.62169,1.62194,1.62144,1.62193,425300000.0
2005-02-23 10:28:00,1.62178,1.62234,1.62165,1.62218,657100001.0
2005-02-23 10:29:00,1.62213,1.62244,1.62204,1.62206,502000001.0
2005-02-23 10:30:00,1.62223,1.62223,1.62174,1.62183,655300001.0
2005-02-23 10:31:00,1.62199,1.62242,1.6219,1.62221,585000002.0
2005-02-23 10:32:00,1.62244,1.62258,1.6221,1.62221,567200003.0
2005-02-23 10:33:00,1.62259,1.62287,1.62208,1.62244,526900002.0
2005-02-23 10:34:00,1.62253,1.62268,1.62231,1.62233,401900002.0
2005-02-23 10:35:00,1.62226,1.62244,1.62221,1.62221,522500002.0
2005-02-23 10:36:00,1.62243,1.62274,1.62225,1.6225,522200002.0
2005-02-23 10:37:00,1.62242,1.62253,1.62218,1.62225,519500001.0
2005-02-23 10:38:00,1.62217,1.62254,1.62202,1.62202,412900001.0
2005-02-23 10:39:00,1.62229,1.6228,1.6222,1.62225,476000000.0
2005-02-23 10:40:00,1.62249,1.62313,1.62238,1.62313,305200000.0
2005-02-23 10:41:00,1.62314,1.62314,1.62259,1.62259,642000001.0
2005-02-23 10:42:00,1.62272,1.62346,1.62272,1.62279,408400001.0
2005-02-23 10:43:00,1.6229,1.6234,1.6229,1.62325,441600001.0
2005-02-23 10:44:00,1.62342,1.62342,1.623,1.62308,568900001.0
2005-02-23 10:45:00,1.62339,1.62346,1.62307,1.62323,528000001.0
2005-02-23 10:46:00,1.62342,1.62349,1.62325,1.62346,312000001.0
2005-02-23 10:47:00,1.62347,1.62375,1.62335,1.62342,387500000.0
2005-02-23 10:48:00,1.62332,1.62361,1.6233,1.62342,516400002.0
2005-02-23 10:49:00,1.62346,1.62398,1.62337,1.62359,404100002.0
2005-02-23 10:50:00,1.62354,1.62373,1.62332,1.62351,517100001.0
2005-02-23 10:51:00,1.62329,1.62385,1.62329,1.6235,462900000.0
2005-02-23 10:52:00,1.62382,1.62403,1.62356,1.62379,356600002.0
2005-02-23 10:53:00,1.62376,1.62384,1.6232,1.62334,395400001.0
2005-02-23 10:54:00,1.62339,1.62356,1.62326,1.62351,457200001.0
2005-02-23 10:55:00,1.62354,1.62359,1.62333,1.62345,432200001.0
2005-02-23 10:56:00,1.62343,1.62386,1.62342,1.62386,404400000.0
2005-02-23 10:57:00,1.62406,1.62406,1.62368,1.62382,353800000.0
2005-02-23 10:58:00,1.62383,1.62421,1.62364,1.62366,408900001.0
2005-02-23 10:59:00,1.62411,1.62438,1.6236,1.62382,786400001.0
2005-02-23 11:00:00,1.62354,1.6238,1.62245,1.62245,483900000.0
2005-02-23 11:01:00,1.62335,1.62363,1.62252,1.62332,552200003.0
2005-02-23 11:02:00,1.62382,1.62386,1.62332,1.62332,604700003.0
2005-02-23 11:03:00,1.6232,1.62337,1.62319,1.62337,277500000.0
2005-02-23 11:04:00,1.6235,1.62369,1.62327,1.62338,578700001.0
2005-02-23 11:05:00,1.62332,1.62332,1.62285,1.62295,483000001.0
2005-02-23 11:06:00,1.6229,1.62322,1.62231,1.6227,631600000.0
2005-02-23 11:07:00,1.62305,1.62343,1.62305,1.62334,252400000.0
2005-02-23 11:08:00,1.62329,1.6236,1.62323,1.62355,321700000.0
2005-02-23 11:09:00,1.62336,1.62366,1.62328,1.62342,383000000.0
2005-02-23 11:10:00,1.62382,1.62385,1.62336,1.62367,533800000.0
2005-02-23 11:11:00,1.62388,1.62426,1.62388,1.6241,558800000.0
2005-02-23 11:12:00,1.62399,1.62476,1.62399,1.62468,562100001.0
2005-02-23 11:13:00,1.62478,1.6249,1.62451,1.62484,390000000.0
2005-02-23 11:14:00,1.62463,1.62487,1.62458,1.62482,450200000.0
2005-02-23 11:15:00,1.6252,1.6253,1.6246,1.6246,464900001.0
2005-02-23 11:16:00,1.62511,1.62535,1.62483,1.62513,443200000.0
2005-02-23 11:17:00,1.62518,1.62532,1.62303,1.62476,440000003.0
2005-02-23 11:18:00,1.62476,1.62495,1.62464,1.62473,392300001.0
2005-02-23 11:19:00,1.62493,1.6251,1.62465,1.62468,440300000.0
2005-02-23 11:20:00,1.6243,1.62448,1.62415,1.62427,566200001.0
2005-02-23 11:21:00,1.62443,1.62457,1.62412,1.62426,572200001.0
2005-02-23 11:22:00,1.62406,1.62461,1.62405,1.62423,590300002.0
2005-02-23 11:23:00,1.62432,1.6246,1.62422,1.62436,510400002.0
2005-02-23 11:24:00,1.62455,1.62475,1.62435,1.62444,390000000.0
2005-02-23 11:25:00,1.62474,1.62489,1.62444,1.62471,428300002.0
2005-02-23 11:26:00,1.62506,1.62555,1.62506,1.62526,562300001.0
2005-02-23 11:27:00,1.62551,1.62589,1.62544,1.6255,616900001.0
2005-02-23 11:28:00,1.62573,1.62598,1.62548,1.62556,447700004.0
2005-02-23 11:29:00,1.62566,1.62578,1.62343,1.62363,380300000.0
2005-02-23 11:30:00,1.62531,1.62598,1.62487,1.62487,448000001.0
2005-02-23 11:31:00,1.62487,1.62582,1.62453,1.62453,571600000.0
2005-02-23 11:32:00,1.62456,1.62544,1.62456,1.62517,457400000.0
2005-02-23 11:33:00,1.62526,1.6257,1.62502,1.62502,553600000.0
2005-02-23 11:34:00,1.6248,1.62492,1.62439,1.62456,644400001.0
2005-02-23 11:35:00,1.62462,1.6249,1.62437,1.62487,566400000.0
2005-02-23 11:36:00,1.62494,1.62511,1.6248,1.62507,489500000.0
2005-02-23 11:37:00,1.6251,1.62543,1.62483,1.62538,494300001.0
2005-02-23 11:38:00,1.62549,1.6255,1.62496,1.62521,606300004.0
2005-02-23 11:39:00,1.62547,1.62567,1.6253,1.6253,664800001.0
2005-02-23 11:40:00,1.62542,1.62554,1.62522,1.62528,661300000.0
2005-02-23 11:41:00,1.62526,1.62536,1.62476,1.62476,807900002.0
2005-02-23 11:42:00,1.62509,1.62513,1.62473,1.625,499200001.0
2005-02-23 11:43:00,1.62497,1.62516,1.6249,1.62492,527900003.0
2005-02-23 11:44:00,1.62516,1.62537,1.62491,1.62491,628200000.0
2005-02-23 11:45:00,1.62508,1.6255,1.62508,1.62544,542300001.0
2005-02-23 11:46:00,1.62541,1.62549,1.62496,1.62543,552000001.0
2005-02-23 11:47:00,1.62528,1.62572,1.62507,1.62563,508300001.0
2005-02-23 11:48:00,1.62562,1.62562,1.6252,1.6252,596000004.0
2005-02-23 11:49:00,1.62532,1.6257,1.6253,1.62558,502900001.0
2005-02-23 11:50:00,1.6256,1.62581,1.6255,1.62572,325800001.0
2005-02-23 11:51:00,1.62584,1.62605,1.62581,1.62584,179200000.0
2005-02-23 11:52:00,1.62602,1.62602,1.62526,1.62535,218500000.0
2005-02-23 11:53:00,1.62553,1.62583,1.62553,1.62567,185200000.0
2005-02-23 11:54:00,1.6258,1.62602,1.62548,1.62548,373100001.0
2005-02-23 11:55:00,1.62563,1.62598,1.62563,1.62591,459900002.0
2005-02-23 11:56:00,1.62601,1.62637,1.62574,1.62587,454500003.0
2005-02-23 11:57:00,1.62604,1.62614,1.62578,1.6261,494800001.0
2005-02-23 11:58:00,1.62627,1.62628,1.62603,1.62606,458100001.0
2005-02-23 11:59:00,1.62614,1.6264,1.62595,1.6261,377300001.0
2005-02-23 12:00:00,1.62607,1.62631,1.62597,1.62626,534200002.0
2005-02-23 12:01:00,1.62625,1.6265,1.62621,1.62632,398200000.0
2005-02-23 12:02:00,1.6264,1.62646,1.62627,1.62631,421200000.0
2005-02-23 12:03:00,1.62645,1.62654,1.62633,1.62654,383500001.0
2005-02-23 12:04:00,1.62651,1.62709,1.62651,1.62709,353100000.0
2005-02-23 12:05:00,1.62712,1.62712,1.62686,1.62689,365700002.0
2005-02-23 12:06:00,1.62672,1.62697,1.62665,1.62673,368800000.0
2005-02-23 12:07:00,1.62695,1.62756,1.62695,1.62736,349600001.0
2005-02-23 12:08:00,1.62716,1.62739,1.62704,1.62726,459300001.0
2005-02-23 12:09:00,1.6273,1.62741,1.62693,1.62714,396100000.0
2005-02-23 12:10:00,1.62717,1.62717,1.62669,1.62695,370400000.0
2005-02-23 12:11:00,1.62627,1.62661,1.62627,1.62654,263400001.0
2005-02-23 12:12:00,1.62638,1.62638,1.62528,1.62595,230300001.0
2005-02-23 12:13:00,1.62621,1.62629,1.62599,1.62601,564000001.0
2005-02-23 12:14:00,1.62588,1.62588,1.62501,1.62518,625900000.0
2005-02-23 12:15:00,1.62543,1.62543,1.62492,1.62518,331100000.0
2005-02-23 12:16:00,1.6253,1.62565,1.62529,1.62563,364800001.0
2005-02-23 12:17:00,1.62578,1.6258,1.6256,1.6256,205800000.0
2005-02-23 12:18:00,1.62576,1.62576,1.6253,1.62549,351400002.0
2005-02-23 12:19:00,1.62553,1.62553,1.62487,1.62508,445600000.0
2005-02-23 12:20:00,1.62523,1.62552,1.62514,1.62536,419500001.0
2005-02-23 12:21:00,1.62513,1.62513,1.62364,1.62388,373900001.0
2005-02-23 12:22:00,1.62424,1.62463,1.62394,1.62407,295000000.0
2005-02-23 12:23:00,1.62421,1.62457,1.62409,1.62453,418400002.0
2005-02-23 12:24:00,1.62429,1.62468,1.62422,1.62429,637100001.0
2005-02-23 12:25:00,1.62453,1.62486,1.62449,1.62468,416800004.0
2005-02-23 12:26:00,1.6246,1.62469,1.62434,1.62443,434900000.0
2005-02-23 12:27:00,1.62422,1.62432,1.62402,1.62409,486900000.0
2005-02-23 12:28:00,1.62404,1.62427,1.62393,1.62411,519400000.0
2005-02-23 12:29:00,1.62413,1.62414,1.62385,1.62391,747300002.0
2005-02-23 12:30:00,1.62391,1.62405,1.62376,1.6238,566000000.0
2005-02-23 12:31:00,1.62391,1.62421,1.62369,1.62411,632300000.0
2005-02-23 12:32:00,1.62427,1.62477,1.62427,1.62477,594200001.0
2005-02-23 12:33:00,1.62484,1.62497,1.62472,1.62472,57900000.0
2005-02-23 12:34:00,1.62477,1.62477,1.6216,1.62309,584100002.0
2005-02-23 12:35:00,1.62349,1.62349,1.62133,1.62338,565200000.0
2005-02-23 12:36:00,1.62372,1.62457,1.62366,1.62374,425100002.0
2005-02-23 12:37:00,1.62408,1.62438,1.62388,1.62438,542400001.0
2005-02-23 12:38:00,1.62436,1.62452,1.62421,1.62422,723600000.0
2005-02-23 12:39:00,1.62401,1.62418,1.62357,1.62357,423600000.0
2005-02-23 12:40:00,1.62355,1.62419,1.62355,1.62391,484300001.0
2005-02-23 12:41:00,1.62393,1.62393,1.62213,1.62291,279100001.0
2005-02-23 12:42:00,1.62298,1.62328,1.62259,1.62267,357800000.0
2005-02-23 12:43:00,1.62276,1.62277,1.62217,1.62257,455100001.0
2005-02-23 12:44:00,1.62334,1.62334,1.62248,1.62334,442500000.0
2005-02-23 12:45:00,1.62332,1.62334,1.62298,1.62323,471200002.0
2005-02-23 12:46:00,1.62316,1.62324,1.62311,1.62321,417400002.0
2005-02-23 12:47:00,1.62309,1.6232,1.62297,1.62304,379300001.0
2005-02-23 12:48:00,1.62293,1.62307,1.62259,1.62282,399700000.0
2005-02-23 12:49:00,1.6231,1.6234,1.62271,1.62283,562100002.0
2005-02-23 12:50:00,1.62284,1.62286,1.62218,1.62218,497700001.0
2005-02-23 12:51:00,1.62225,1.6226,1.62225,1.62233,403500000.0
2005-02-23 12:52:00,1.62207,1.62218,1.62192,1.62192,323900000.0
2005-02-23 12:53:00,1.62194,1.62219,1.62188,1.62196,256600000.0
2005-02-23 12:54:00,1.62189,1.62214,1.62189,1.62212,464900001.0
2005-02-23 12:55:00,1.62237,1.62271,1.62232,1.62239,415700000.0
2005-02-23 12:56:00,1.62222,1.62222,1.6219,1.62193,412100000.0
2005-02-23 12:57:00,1.62213,1.62231,1.62183,1.62187,549400000.0
2005-02-23 12:58:00,1.62242,1.6226,1.62226,1.6226,281700000.0
2005-02-23 12:59:00,1.62251,1.62261,1.62215,1.62261,791700003.0
2005-02-23 13:00:00,1.62274,1.62274,1.6224,1.62241,203300000.0
2005-02-23 13:01:00,1.62228,1.62232,1.62198,1.62223,341900003.0
2005-02-23 13:02:00,1.62205,1.62229,1.62195,1.62195,427700002.0
2005-02-23 13:03:00,1.62237,1.62275,1.62195,1.62244,427900000.0
2005-02-23 13:04:00,1.62279,1.62291,1.62257,1.62257,292000000.0
2005-02-23 13:05:00,1.62236,1.62236,1.62199,1.62199,133300000.0
2005-02-23 13:06:00,1.62199,1.62221,1.62196,1.62221,370800001.0
2005-02-23 13:07:00,1.62216,1.62226,1.62198,1.62213,377100003.0
2005-02-23 13:08:00,1.62209,1.62212,1.62192,1.62199,174900000.0
2005-02-23 13:09:00,1.6219,1.62222,1.62179,1.62187,353600000.0
2005-02-23 13:10:00,1.62188,1.62249,1.62188,1.62228,134800000.0
2005-02-23 13:11:00,1.62247,1.62281,1.62236,1.6225,398000000.0
2005-02-23 13:12:00,1.62267,1.62267,1.62197,1.62205,310700000.0
2005-02-23 13:13:00,1.62228,1.62228,1.622,1.62213,328700001.0
2005-02-23 13:14:00,1.62216,1.62233,1.62216,1.62232,295900001.0
2005-02-23 13:15:00,1.62232,1.62232,1.62198,1.62205,407700000.0
2005-02-23 13:16:00,1.622,1.62224,1.622,1.62215,137400000.0
2005-02-23 13:17:00,1.62211,1.62217,1.62189,1.62189,108100000.0
2005-02-23 13:18:00,1.62172,1.62224,1.62172,1.62224,333300000.0
2005-02-23 13:19:00,1.6221,1.62224,1.62191,1.62203,290100001.0
2005-02-23 13:20:00,1.62196,1.62211,1.62187,1.62207,187100000.0
2005-02-23 13:21:00,1.62215,1.62242,1.62215,1.62242,156700000.0
2005-02-23 13:22:00,1.62241,1.62302,1.62216,1.62276,249300000.0
2005-02-23 13:23:00,1.62317,1.62331,1.62274,1.62312,287700003.0
2005-02-23 13:24:00,1.62324,1.6234,1.62284,1.62284,248000000.0
2005-02-23 13:25:00,1.62314,1.62332,1.62301,1.62316,148800001.0
2005-02-23 13:26:00,1.62368,1.62368,1.6229,1.62366,198000000.0
2005-02-23 13:27:00,1.62311,1.62407,1.62311,1.62374,345000002.0
2005-02-23 13:28:00,1.6245,1.62487,1.62433,1.62471,513900001.0
2005-02-23 13:29:00,1.62469,1.62499,1.62455,1.62455,591400001.0
2005-02-23 13:30:00,1.6245,1.6245,1.6241,1.62436,516700001.0
2005-02-23 13:31:00,1.62439,1.6248,1.62433,1.62441,532500001.0
2005-02-23 13:32:00,1.62441,1.62495,1.62433,1.62495,238500001.0
2005-02-23 13:33:00,1.62484,1.6251,1.62482,1.62497,369400000.0
2005-02-23 13:34:00,1.6267,1.627,1.6266,1.627,362400001.0
2005-02-23 13:35:00,1.62491,1.62506,1.6247,1.62506,362400001.0
2005-02-23 13:36:00,1.62506,1.62506,1.62471,1.62488,423300000.0
2005-02-23 13:37:00,1.62479,1.62501,1.62454,1.62454,458300000.0
2005-02-23 13:38:00,1.62454,1.62498,1.62444,1.62444,374200001.0
2005-02-23 13:39:00,1.62449,1.62461,1.62441,1.62441,247400001.0
2005-02-23 13:40:00,1.62426,1.62462,1.62418,1.62449,383100000.0
2005-02-23 13:41:00,1.62472,1.62481,1.62459,1.62462,231800000.0
2005-02-23 13:42:00,1.62455,1.62472,1.62453,1.62463,198300000.0
2005-02-23 13:43:00,1.62468,1.62477,1.62456,1.62457,119700000.0
2005-02-23 13:44:00,1.62432,1.62489,1.62432,1.62487,236600001.0
2005-02-23 13:45:00,1.625,1.6251,1.62462,1.62486,496900001.0
2005-02-23 13:46:00,1.62515,1.62554,1.62488,1.62542,454600000.0
2005-02-23 13:47:00,1.62583,1.62598,1.62565,1.62588,514400001.0
2005-02-23 13:48:00,1.62599,1.62611,1.62545,1.62552,248700000.0
2005-02-23 13:49:00,1.62546,1.62563,1.62524,1.62524,199400000.0
2005-02-23 13:50:00,1.62537,1.62562,1.62533,1.62553,290700000.0
2005-02-23 13:51:00,1.6257,1.62591,1.6257,1.62581,262800000.0
2005-02-23 13:52:00,1.62579,1.62634,1.62563,1.62563,422300002.0
2005-02-23 13:53:00,1.62576,1.62618,1.62545,1.62595,557900002.0
2005-02-23 13:54:00,1.62614,1.62617,1.62576,1.62597,383200000.0
2005-02-23 13:55:00,1.62594,1.62618,1.62576,1.62576,333000000.0
2005-02-23 13:56:00,1.62599,1.62642,1.62593,1.62604,416500001.0
2005-02-23 13:57:00,1.62606,1.62616,1.62588,1.626,365300002.0
2005-02-23 13:58:00,1.62569,1.62588,1.62555,1.62568,248100001.0
2005-02-23 13:59:00,1.62555,1.62574,1.62517,1.62517,387500001.0
2005-02-23 14:00:00,1.62547,1.6259,1.62525,1.6259,263700000.0
2005-02-23 14:01:00,1.62589,1.6259,1.62562,1.62562,415100001.0
2005-02-23 14:02:00,1.62574,1.62584,1.62563,1.62563,301600001.0
2005-02-23 14:03:00,1.62553,1.62577,1.62548,1.6257,432200001.0
2005-02-23 14:04:00,1.62585,1.62605,1.62558,1.62558,387300000.0
2005-02-23 14:05:00,1.62568,1.62582,1.62541,1.62549,341600000.0
2005-02-23 14:06:00,1.62551,1.62556,1.62532,1.62533,397100000.0
2005-02-23 14:07:00,1.62552,1.6257,1.62536,1.62552,349500002.0
2005-02-23 14:08:00,1.62561,1.62561,1.62511,1.62519,313300000.0
2005-02-23 14:09:00,1.62564,1.6259,1.6256,1.6256,199100001.0
2005-02-23 14:10:00,1.62595,1.62614,1.6259,1.62596,251500001.0
2005-02-23 14:11:00,1.62585,1.62585,1.62558,1.62564,115300000.0
2005-02-23 14:12:00,1.62545,1.62563,1.625,1.62531,284100000.0
2005-02-23 14:13:00,1.62567,1.62635,1.62559,1.62598,175800001.0
2005-02-23 14:14:00,1.62624,1.62624,1.62477,1.62477,211500000.0
2005-02-23 14:15:00,1.62551,1.62569,1.6245,1.62569,349800001.0
2005-02-23 14:16:00,1.62592,1.62605,1.62573,1.62579,215600001.0
2005-02-23 14:17:00,1.62562,1.62592,1.62557,1.62566,677700000.0
2005-02-23 14:18:00,1.62564,1.6259,1.62551,1.62586,351800000.0
2005-02-23 14:19:00,1.6256,1.62562,1.62269,1.62532,436500001.0
2005-02-23 14:20:00,1.62546,1.62556,1.62526,1.6255,235200000.0
2005-02-23 14:21:00,1.62575,1.62575,1.62273,1.62498,374400000.0
2005-02-23 14:22:00,1.6259,1.6259,1.62521,1.62562,657100003.0
2005-02-23 14:23:00,1.6261,1.6261,1.62573,1.62589,168700000.0
2005-02-23 14:24:00,1.6258,1.62618,1.62578,1.62583,435700000.0
2005-02-23 14:25:00,1.62569,1.62594,1.62559,1.62567,605900004.0
2005-02-23 14:26:00,1.6257,1.6263,1.62558,1.6263,584800001.0
2005-02-23 14:27:00,1.62631,1.62631,1.62586,1.62612,384300001.0
2005-02-23 14:28:00,1.62603,1.62605,1.62547,1.62599,67100000.0
2005-02-23 14:29:00,1.62618,1.62618,1.62593,1.6261,35000000.0
2005-02-23 14:30:00,1.62604,1.62658,1.62597,1.62658,66300000.0
2005-02-23 14:31:00,1.62639,1.6267,1.62639,1.62652,24400000.0
2005-02-23 14:32:00,1.62668,1.62683,1.62632,1.62642,36400000.0
2005-02-23 14:33:00,1.62603,1.62659,1.6259,1.62629,44800000.0
2005-02-23 14:34:00,1.6257,1.62678,1.62444,1.62678,15800000.0
2005-02-23 14:35:00,1.62632,1.62681,1.62486,1.62676,41800000.0
2005-02-23 14:36:00,1.62732,1.62744,1.62699,1.62699,40000000.0
2005-02-23 14:37:00,1.62745,1.6276,1.6274,1.62753,38000000.0
2005-02-23 14:38:00,1.62765,1.62786,1.62729,1.62786,35000000.0
2005-02-23 14:39:00,1.62751,1.62763,1.62698,1.62749,22800000.0
2005-02-23 14:40:00,1.62782,1.62799,1.62768,1.62775,33600000.0
2005-02-23 14:41:00,1.6278,1.62829,1.62772,1.62829,46000000.0
2005-02-23 14:42:00,1.62799,1.62805,1.62743,1.62743,67200001.0
2005-02-23 14:43:00,1.62791,1.6282,1.62771,1.62771,47000000.0
2005-02-23 14:44:00,1.62753,1.6276,1.62735,1.62755,46800000.0
2005-02-23 14:45:00,1.62728,1.62756,1.62711,1.62723,58600000.0
2005-02-23 14:46:00,1.62737,1.62752,1.62728,1.62732,38500000.0
2005-02-23 14:47:00,1.62729,1.62734,1.62703,1.62722,32000000.0
2005-02-23 14:48:00,1.62692,1.62698,1.62672,1.62697,30200000.0
2005-02-23 14:49:00,1.62678,1.62699,1.62643,1.62643,39000000.0
2005-02-23 14:50:00,1.62592,1.62614,1.62586,1.62614,26100000.0
2005-02-23 14:51:00,1.62604,1.62604,1.62567,1.62573,28200000.0
2005-02-23 14:52:00,1.62588,1.62598,1.62504,1.62527,28900000.0
2005-02-23 14:53:00,1.62554,1.62573,1.62494,1.62526,26800000.0
2005-02-23 14:54:00,1.62561,1.62561,1.62484,1.62484,42600000.0
2005-02-23 14:55:00,1.62538,1.62562,1.62518,1.62539,45600001.0
2005-02-23 14:56:00,1.62534,1.62548,1.6251,1.62539,33700000.0
2005-02-23 14:57:00,1.62542,1.62561,1.62537,1.62555,40100000.0
2005-02-23 14:58:00,1.62553,1.62569,1.6253,1.6253,49800001.0
2005-02-23 14:59:00,1.62542,1.62573,1.6254,1.62573,36000000.0
2005-02-23 15:00:00,1.62539,1.62552,1.62485,1.62485,36200000.0
2005-02-23 15:01:00,1.62535,1.62555,1.62529,1.62545,27600000.0
2005-02-23 15:02:00,1.62559,1.62559,1.62537,1.62546,32800000.0
2005-02-23 15:03:00,1.62543,1.62585,1.62529,1.62539,49600000.0
2005-02-23 15:04:00,1.62548,1.62566,1.62536,1.62566,47200000.0
2005-02-23 15:05:00,1.62582,1.62617,1.62582,1.62585,37400000.0
2005-02-23 15:06:00,1.62582,1.62616,1.62552,1.62576,47200000.0
2005-02-23 15:07:00,1.62591,1.62595,1.62552,1.62574,38800000.0
2005-02-23 15:08:00,1.62563,1.62584,1.62562,1.62584,63600000.0
2005-02-23 15:09:00,1.62609,1.62621,1.62603,1.62621,48000000.0
2005-02-23 15:10:00,1.62626,1.62636,1.62608,1.62615,47200000.0
2005-02-23 15:11:00,1.6264,1.6267,1.6263,1.6267,30600000.0
2005-02-23 15:12:00,1.62663,1.62663,1.62578,1.62645,31400000.0
2005-02-23 15:13:00,1.62667,1.62667,1.62644,1.62655,47400000.0
2005-02-23 15:14:00,1.62649,1.62665,1.62649,1.62651,42000000.0
2005-02-23 15:15:00,1.62642,1.62652,1.62598,1.62636,64000000.0
2005-02-23 15:16:00,1.6263,1.62661,1.6263,1.62661,34000000.0
2005-02-23 15:17:00,1.62646,1.62695,1.62646,1.62676,49600000.0
2005-02-23 15:18:00,1.62696,1.62705,1.62657,1.62696,55300000.0
2005-02-23 15:19:00,1.62726,1.62726,1.62684,1.62684,17000000.0
2005-02-23 15:20:00,1.62715,1.62715,1.62688,1.62692,45000000.0
2005-02-23 15:21:00,1.62703,1.62727,1.62685,1.62727,26800000.0
2005-02-23 15:22:00,1.62709,1.62709,1.62673,1.62676,42800000.0
2005-02-23 15:23:00,1.62696,1.62722,1.62692,1.62698,38200000.0
2005-02-23 15:24:00,1.62705,1.62717,1.62696,1.62705,32000000.0
2005-02-23 15:25:00,1.62705,1.62722,1.62685,1.62685,40000000.0
2005-02-23 15:26:00,1.6271,1.6271,1.62677,1.62697,27400000.0
2005-02-23 15:27:00,1.62715,1.62739,1.62702,1.6273,37800000.0
2005-02-23 15:28:00,1.62732,1.62746,1.62711,1.62711,18400000.0
2005-02-23 15:29:00,1.62644,1.62653,1.62543,1.62561,38500000.0
2005-02-23 15:30:00,1.62681,1.62681,1.6241,1.62479,24400000.0
2005-02-23 15:31:00,1.62682,1.62693,1.62485,1.6261,44800000.0
2005-02-23 15:32:00,1.62619,1.62741,1.62535,1.62739,60400001.0
2005-02-23 15:33:00,1.6274,1.6274,1.62623,1.62685,29600000.0
2005-02-23 15:34:00,1.62694,1.62694,1.62623,1.62646,32100000.0
2005-02-23 15:35:00,1.62664,1.62698,1.62646,1.62655,44200001.0
2005-02-23 15:36:00,1.62735,1.62747,1.62669,1.62747,50000001.0
2005-02-23 15:37:00,1.62794,1.62875,1.62794,1.62867,43200000.0
2005-02-23 15:38:00,1.62849,1.62901,1.6284,1.62863,36200000.0
2005-02-23 15:39:00,1.62925,1.62945,1.62876,1.62884,34400000.0
2005-02-23 15:40:00,1.62928,1.62928,1.62843,1.62843,55500000.0
2005-02-23 15:41:00,1.62874,1.62883,1.62778,1.62823,45400000.0
2005-02-23 15:42:00,1.62835,1.62844,1.62762,1.62786,35400000.0
2005-02-23 15:43:00,1.62822,1.62833,1.62787,1.62799,42400000.0
2005-02-23 15:44:00,1.62782,1.62788,1.62745,1.62787,41000000.0
2005-02-23 15:45:00,1.62753,1.62789,1.62753,1.62767,49400000.0
2005-02-23 15:46:00,1.62791,1.62832,1.62785,1.62818,26800000.0
2005-02-23 15:47:00,1.62782,1.62818,1.62769,1.62818,44200000.0
2005-02-23 15:48:00,1.62833,1.62866,1.62798,1.62798,42300000.0
2005-02-23 15:49:00,1.62775,1.62814,1.62775,1.62776,54300000.0
2005-02-23 15:50:00,1.62783,1.62832,1.62782,1.62829,37200000.0
2005-02-23 15:51:00,1.62852,1.62873,1.62825,1.62827,35000000.0
2005-02-23 15:52:00,1.6283,1.6283,1.62785,1.62801,47200000.0
2005-02-23 15:53:00,1.62804,1.62832,1.62801,1.62813,40800000.0
2005-02-23 15:54:00,1.62843,1.62846,1.6281,1.62814,27600000.0
2005-02-23 15:55:00,1.62888,1.62961,1.6286,1.62946,45700000.0
2005-02-23 15:56:00,1.62998,1.63018,1.62909,1.62909,32500000.0
2005-02-23 15:57:00,1.62928,1.62962,1.62916,1.62916,42000001.0
2005-02-23 15:58:00,1.62937,1.62989,1.62908,1.62951,30400000.0
2005-02-23 15:59:00,1.62949,1.63001,1.6294,1.62949,25600000.0
2005-02-23 16:00:00,1.62979,1.62988,1.62933,1.62963,47900001.0
2005-02-23 16:01:00,1.6297,1.62985,1.62944,1.62944,24200000.0
2005-02-23 16:02:00,1.62954,1.62954,1.62897,1.62938,34400000.0
2005-02-23 16:03:00,1.62938,1.6295,1.62912,1.62922,41000000.0
2005-02-23 16:04:00,1.62888,1.62953,1.62877,1.62918,28400000.0
2005-02-23 16:05:00,1.629,1.62908,1.62879,1.62889,34200000.0
2005-02-23 16:06:00,1.62868,1.62905,1.62842,1.6285,27600000.0
2005-02-23 16:07:00,1.62842,1.62857,1.62806,1.62809,49400001.0
2005-02-23 16:08:00,1.62846,1.62847,1.62791,1.62804,49000000.0
2005-02-23 16:09:00,1.62823,1.62843,1.62782,1.62782,55400000.0
2005-02-23 16:10:00,1.62778,1.6281,1.62772,1.6281,43400001.0
2005-02-23 16:11:00,1.62794,1.62831,1.62793,1.62793,39000000.0
2005-02-23 16:12:00,1.6281,1.62845,1.6281,1.62835,56500000.0
2005-02-23 16:13:00,1.62831,1.62856,1.62831,1.62837,21000000.0
2005-02-23 16:14:00,1.62842,1.62859,1.62824,1.62849,32600000.0
2005-02-23 16:15:00,1.62835,1.62842,1.62816,1.62839,29200000.0
2005-02-23 16:16:00,1.62807,1.62821,1.62794,1.62799,40700000.0
2005-02-23 16:17:00,1.62829,1.62833,1.62758,1.62772,35600000.0
2005-02-23 16:18:00,1.62835,1.62851,1.62821,1.6284,30000000.0
2005-02-23 16:19:00,1.62864,1.62928,1.62839,1.62912,43500000.0
2005-02-23 16:20:00,1.62928,1.6296,1.62914,1.62958,36000000.0
2005-02-23 16:21:00,1.62973,1.62997,1.62948,1.62965,54400000.0
2005-02-23 16:22:00,1.63003,1.63064,1.62989,1.63013,44100000.0
2005-02-23 16:23:00,1.63054,1.63082,1.63029,1.63082,49800000.0
2005-02-23 16:24:00,1.63107,1.63201,1.63098,1.63156,28200000.0
2005-02-23 16:25:00,1.63208,1.63221,1.63138,1.63214,58000000.0
2005-02-23 16:26:00,1.63261,1.63288,1.63227,1.63227,58700000.0
2005-02-23 16:27:00,1.63209,1.63252,1.63166,1.63234,30000000.0
2005-02-23 16:28:00,1.63239,1.63302,1.63239,1.63282,56200000.0
2005-02-23 16:29:00,1.63309,1.63309,1.63231,1.63254,26200000.0
2005-02-23 16:30:00,1.63303,1.63347,1.63242,1.63347,45200000.0
2005-02-23 16:31:00,1.63377,1.63377,1.63281,1.63287,61300000.0
2005-02-23 16:32:00,1.63317,1.6332,1.63234,1.63295,41800000.0
2005-02-23 16:33:00,1.63332,1.63401,1.6331,1.63328,45600000.0
2005-02-23 16:34:00,1.63358,1.63378,1.6332,1.63338,37200000.0
2005-02-23 16:35:00,1.63372,1.63388,1.63337,1.63383,37400000.0
2005-02-23 16:36:00,1.63385,1.63417,1.6335,1.63377,48600000.0
2005-02-23 16:37:00,1.63414,1.63415,1.6337,1.634,31000000.0
2005-02-23 16:38:00,1.63411,1.6342,1.63396,1.63403,54600001.0
2005-02-23 16:39:00,1.63411,1.63421,1.63389,1.63421,32500000.0
2005-02-23 16:40:00,1.63395,1.63417,1.63378,1.63406,43300000.0
2005-02-23 16:41:00,1.63405,1.63467,1.63405,1.63414,30400000.0
2005-02-23 16:42:00,1.63429,1.63448,1.63407,1.63407,32800000.0
2005-02-23 16:43:00,1.63414,1.63419,1.63358,1.63388,46100000.0
2005-02-23 16:44:00,1.63401,1.63403,1.63333,1.63354,35800000.0
2005-02-23 16:45:00,1.6336,1.63379,1.6335,1.63375,54000000.0
2005-02-23 16:46:00,1.63414,1.6342,1.63378,1.63404,53200000.0
2005-02-23 16:47:00,1.63435,1.63455,1.63414,1.63425,32600000.0
2005-02-23 16:48:00,1.63459,1.63459,1.63327,1.63397,37000000.0
2005-02-23 16:49:00,1.6342,1.63459,1.63384,1.63414,47000000.0
2005-02-23 16:50:00,1.6344,1.63456,1.63426,1.63451,38800000.0
2005-02-23 16:51:00,1.63469,1.63477,1.63421,1.63446,24600000.0
2005-02-23 16:52:00,1.63497,1.63497,1.6343,1.63464,36300000.0
2005-02-23 16:53:00,1.6351,1.63525,1.63469,1.63525,65100000.0
2005-02-23 16:54:00,1.63546,1.63646,1.63544,1.63617,41000001.0
2005-02-23 16:55:00,1.63636,1.63639,1.63456,1.63554,30700000.0
2005-02-23 16:56:00,1.63598,1.63627,1.63581,1.63595,37800000.0
2005-02-23 16:57:00,1.63614,1.63625,1.63551,1.63581,28000000.0
2005-02-23 16:58:00,1.63597,1.63597,1.63569,1.63576,28000000.0
2005-02-23 16:59:00,1.63597,1.63605,1.63533,1.63566,32600000.0
2005-02-23 17:00:00,1.63581,1.63629,1.63563,1.63601,53400000.0
2005-02-23 17:01:00,1.63635,1.63643,1.63567,1.63589,75800001.0
2005-02-23 17:02:00,1.63612,1.63633,1.63596,1.63604,35400000.0
2005-02-23 17:03:00,1.63603,1.63644,1.63576,1.63644,35200000.0
2005-02-23 17:04:00,1.63605,1.63605,1.63301,1.63526,37200000.0
2005-02-23 17:05:00,1.63581,1.63581,1.63517,1.63563,30400000.0
2005-02-23 17:06:00,1.63571,1.63585,1.63548,1.63572,27200000.0
2005-02-23 17:07:00,1.63585,1.63591,1.63539,1.6354,46000000.0
2005-02-23 17:08:00,1.63566,1.63603,1.63566,1.63603,23200000.0
2005-02-23 17:09:00,1.63619,1.6362,1.63577,1.63602,37200000.0
2005-02-23 17:10:00,1.63604,1.63623,1.63597,1.63597,44200000.0
2005-02-23 17:11:00,1.63623,1.63632,1.636,1.63617,22400000.0
2005-02-23 17:12:00,1.63623,1.63668,1.63619,1.63665,28000000.0
2005-02-23 17:13:00,1.6366,1.6366,1.63623,1.63623,32800000.0
2005-02-23 17:14:00,1.63607,1.6364,1.63603,1.63621,52100000.0
2005-02-23 17:15:00,1.63649,1.6365,1.63616,1.6362,33000000.0
2005-02-23 17:16:00,1.6364,1.63665,1.63638,1.63638,28000000.0
2005-02-23 17:17:00,1.63635,1.63679,1.63635,1.63679,43600000.0
2005-02-23 17:18:00,1.63686,1.63686,1.63646,1.63683,44700000.0
2005-02-23 17:19:00,1.63679,1.63694,1.6364,1.63675,28600000.0
2005-02-23 17:20:00,1.63661,1.63713,1.63654,1.63671,33800000.0
2005-02-23 17:21:00,1.63702,1.6379,1.63686,1.63784,55000001.0
2005-02-23 17:22:00,1.63836,1.63877,1.63824,1.6387,45700000.0
2005-02-23 17:23:00,1.63876,1.63913,1.63876,1.63895,34200000.0
2005-02-23 17:24:00,1.63874,1.63874,1.63811,1.63822,28200000.0
2005-02-23 17:25:00,1.63828,1.63885,1.63827,1.63827,39800000.0
2005-02-23 17:26:00,1.6384,1.63852,1.63813,1.63825,54000000.0
2005-02-23 17:27:00,1.63851,1.63877,1.63833,1.63851,42500000.0
2005-02-23 17:28:00,1.63889,1.6389,1.63861,1.63869,35000000.0
2005-02-23 17:29:00,1.63898,1.639,1.6385,1.63857,33800000.0
2005-02-23 17:30:00,1.63873,1.63873,1.63838,1.63854,38000000.0
2005-02-23 17:31:00,1.63882,1.63882,1.63804,1.63804,46600001.0
2005-02-23 17:32:00,1.63791,1.63849,1.63791,1.63842,44600000.0
2005-02-23 17:33:00,1.63873,1.63898,1.63826,1.63837,36200000.0
2005-02-23 17:34:00,1.6388,1.63899,1.63811,1.63828,34800000.0
2005-02-23 17:35:00,1.63809,1.63809,1.63764,1.63781,34600000.0
2005-02-23 17:36:00,1.63811,1.6383,1.63795,1.63814,50200000.0
2005-02-23 17:37:00,1.63828,1.63834,1.63765,1.63834,49700001.0
2005-02-23 17:38:00,1.63788,1.63878,1.63787,1.63836,48300000.0
2005-02-23 17:39:00,1.63842,1.63889,1.63824,1.63858,33000000.0
2005-02-23 17:40:00,1.63885,1.63915,1.63863,1.63876,50000002.0
2005-02-23 17:41:00,1.63933,1.63948,1.63895,1.6394,50000000.0
2005-02-23 17:42:00,1.63937,1.63942,1.63862,1.63867,44200000.0
2005-02-23 17:43:00,1.63913,1.63931,1.63872,1.63908,49000000.0
2005-02-23 17:44:00,1.6392,1.63934,1.6389,1.63909,39600000.0
2005-02-23 17:45:00,1.63922,1.64039,1.63917,1.64016,37600001.0
2005-02-23 17:46:00,1.64048,1.64048,1.63977,1.63999,50400000.0
2005-02-23 17:47:00,1.64002,1.64023,1.64001,1.64001,47200000.0
2005-02-23 17:48:00,1.64012,1.64024,1.63952,1.64024,42800000.0
2005-02-23 17:49:00,1.64072,1.64079,1.64014,1.64022,33200000.0
2005-02-23 17:50:00,1.6405,1.6405,1.63971,1.64021,25400000.0
2005-02-23 17:51:00,1.64065,1.64103,1.64043,1.64046,24400000.0
2005-02-23 17:52:00,1.64065,1.64117,1.64064,1.64107,32800000.0
2005-02-23 17:53:00,1.64113,1.64124,1.64082,1.64083,28600000.0
2005-02-23 17:54:00,1.64086,1.64103,1.64034,1.64063,53900000.0
2005-02-23 17:55:00,1.64047,1.6406,1.63982,1.64053,42200000.0
2005-02-23 17:56:00,1.64031,1.64053,1.6403,1.64037,37400000.0
2005-02-23 17:57:00,1.6403,1.64058,1.63974,1.64007,29800000.0
2005-02-23 17:58:00,1.64028,1.64028,1.63973,1.63995,52200000.0
2005-02-23 17:59:00,1.6399,1.64059,1.6399,1.64024,43200000.0
2005-02-23 18:00:00,1.64097,1.64099,1.64037,1.64042,56200000.0
2005-02-23 18:01:00,1.64045,1.64051,1.63993,1.64009,49600000.0
2005-02-23 18:02:00,1.64056,1.64076,1.64024,1.64024,46800000.0
2005-02-23 18:03:00,1.64029,1.64056,1.64002,1.64026,36300000.0
2005-02-23 18:04:00,1.64092,1.64126,1.64078,1.64103,41800000.0
2005-02-23 18:05:00,1.64116,1.64122,1.64095,1.64101,21800000.0
2005-02-23 18:06:00,1.64105,1.64157,1.64089,1.64089,45000000.0
2005-02-23 18:07:00,1.64131,1.64139,1.64103,1.64136,39400000.0
2005-02-23 18:08:00,1.64144,1.64187,1.64131,1.64175,41200000.0
2005-02-23 18:09:00,1.64184,1.64185,1.64154,1.64154,51800000.0
2005-02-23 18:10:00,1.6417,1.6417,1.64097,1.64098,28200000.0
2005-02-23 18:11:00,1.6415,1.6415,1.6405,1.64091,38000000.0
2005-02-23 18:12:00,1.64099,1.64122,1.64074,1.64074,43400000.0
2005-02-23 18:13:00,1.64077,1.64088,1.64033,1.64054,55100001.0
2005-02-23 18:14:00,1.64021,1.64113,1.64021,1.64086,21800000.0
2005-02-23 18:15:00,1.64042,1.64061,1.64017,1.64017,35200000.0
2005-02-23 18:16:00,1.64046,1.64046,1.63999,1.63999,43200000.0
2005-02-23 18:17:00,1.64031,1.64061,1.64003,1.64018,47700000.0
2005-02-23 18:18:00,1.64046,1.64068,1.64019,1.64042,31000000.0
2005-02-23 18:19:00,1.64084,1.64084,1.64009,1.64009,36200000.0
2005-02-23 18:20:00,1.64035,1.64053,1.63998,1.63999,37600000.0
2005-02-23 18:21:00,1.6402,1.64038,1.6399,1.64013,49000001.0
2005-02-23 18:22:00,1.64044,1.64045,1.63955,1.63955,23200000.0
2005-02-23 18:23:00,1.63943,1.63974,1.63943,1.63957,30800000.0
2005-02-23 18:24:00,1.63941,1.63946,1.6388,1.63892,46200000.0
2005-02-23 18:25:00,1.63936,1.63936,1.63857,1.63889,30200000.0
2005-02-23 18:26:00,1.63923,1.6394,1.63915,1.63928,41800001.0
2005-02-23 18:27:00,1.63925,1.63937,1.63881,1.63937,48200000.0
2005-02-23 18:28:00,1.63929,1.63976,1.63912,1.63943,27100000.0
2005-02-23 18:29:00,1.6396,1.6396,1.63923,1.63939,40900000.0
2005-02-23 18:30:00,1.63932,1.63939,1.63897,1.63928,52000000.0
2005-02-23 18:31:00,1.63933,1.63939,1.63881,1.63898,28400000.0
2005-02-23 18:32:00,1.63931,1.63931,1.63895,1.63923,26900000.0
2005-02-23 18:33:00,1.63924,1.63924,1.63837,1.63848,47900000.0
2005-02-23 18:34:00,1.63874,1.63918,1.63845,1.63918,42400000.0
2005-02-23 18:35:00,1.63909,1.63909,1.63816,1.6383,41100000.0
2005-02-23 18:36:00,1.63784,1.63806,1.63752,1.63761,59600001.0
2005-02-23 18:37:00,1.63803,1.63817,1.6374,1.63755,28000000.0
2005-02-23 18:38:00,1.63776,1.63776,1.63704,1.63728,36400000.0
2005-02-23 18:39:00,1.6371,1.6371,1.63672,1.63708,30400000.0
2005-02-23 18:40:00,1.6371,1.6372,1.63707,1.63707,30800000.0
2005-02-23 18:41:00,1.63714,1.63738,1.637,1.63722,26800000.0
2005-02-23 18:42:00,1.63737,1.63737,1.63696,1.63727,42000000.0
2005-02-23 18:43:00,1.63739,1.63776,1.63719,1.63719,27200000.0
2005-02-23 18:44:00,1.63716,1.63736,1.63668,1.63691,30400000.0
2005-02-23 18:45:00,1.63702,1.63712,1.63648,1.63648,25800000.0
2005-02-23 18:46:00,1.63656,1.63665,1.63631,1.63641,31800000.0
2005-02-23 18:47:00,1.63667,1.6374,1.63635,1.6374,31600000.0
2005-02-23 18:48:00,1.63758,1.63764,1.63718,1.63726,52200000.0
2005-02-23 18:49:00,1.63767,1.63793,1.63752,1.63793,32000000.0
2005-02-23 18:50:00,1.63827,1.63843,1.63802,1.63837,42400000.0
2005-02-23 18:51:00,1.63839,1.63839,1.63749,1.63749,44500000.0
2005-02-23 18:52:00,1.63747,1.63827,1.63747,1.63779,27600000.0
2005-02-23 18:53:00,1.63791,1.63805,1.63778,1.63785,30400000.0
2005-02-23 18:54:00,1.63802,1.63806,1.63758,1.63762,23200000.0
2005-02-23 18:55:00,1.63717,1.63737,1.63699,1.63703,27200000.0
2005-02-23 18:56:00,1.63687,1.63716,1.63644,1.63644,28400000.0
2005-02-23 18:57:00,1.6366,1.6366,1.63554,1.63554,34600001.0
2005-02-23 18:58:00,1.6357,1.6357,1.63493,1.63524,27600000.0
2005-02-23 18:59:00,1.63552,1.63552,1.63508,1.63535,22800000.0
2005-02-23 19:00:00,1.63534,1.63541,1.63515,1.63532,35400000.0
2005-02-23 19:01:00,1.63547,1.63548,1.63514,1.63531,58300000.0
2005-02-23 19:02:00,1.6353,1.63559,1.63507,1.63559,24200000.0
2005-02-23 19:03:00,1.63549,1.63577,1.63534,1.63538,44800000.0
2005-02-23 19:04:00,1.63549,1.63572,1.63539,1.6356,44600000.0
2005-02-23 19:05:00,1.63556,1.63571,1.6354,1.63554,40200000.0
2005-02-23 19:06:00,1.63563,1.63569,1.63553,1.63554,39400000.0
2005-02-23 19:07:00,1.63577,1.63612,1.63575,1.63608,45800000.0
2005-02-23 19:08:00,1.6361,1.6363,1.6361,1.6362,56500000.0
2005-02-23 19:09:00,1.63622,1.63627,1.63608,1.63608,38800000.0
2005-02-23 19:10:00,1.63652,1.63662,1.63582,1.63582,36000000.0
2005-02-23 19:11:00,1.63672,1.63719,1.63651,1.63719,50400001.0
2005-02-23 19:12:00,1.63684,1.63704,1.6366,1.63704,38000000.0
2005-02-23 19:13:00,1.63705,1.63719,1.63678,1.63708,46400000.0
2005-02-23 19:14:00,1.63726,1.63726,1.63676,1.63706,43200000.0
2005-02-23 19:15:00,1.63704,1.63722,1.63681,1.63722,26700000.0
2005-02-23 19:16:00,1.63696,1.63714,1.63661,1.63661,38100000.0
2005-02-23 19:17:00,1.63675,1.63695,1.63654,1.63658,36400000.0
2005-02-23 19:18:00,1.63697,1.63697,1.63669,1.63675,24800000.0
2005-02-23 19:19:00,1.63688,1.63709,1.63663,1.63699,30800000.0
2005-02-23 19:20:00,1.63676,1.63691,1.63653,1.63676,54700001.0
2005-02-23 19:21:00,1.63666,1.63702,1.63666,1.6369,32200000.0
2005-02-23 19:22:00,1.63649,1.63659,1.63589,1.63589,42600000.0
2005-02-23 19:23:00,1.63593,1.63593,1.63513,1.63519,53400000.0
2005-02-23 19:24:00,1.6355,1.63554,1.63525,1.63531,64500001.0
2005-02-23 19:25:00,1.63555,1.63581,1.63533,1.63568,35400000.0
2005-02-23 19:26:00,1.63585,1.63611,1.63539,1.63579,25400000.0
2005-02-23 19:27:00,1.63577,1.63614,1.63551,1.63596,56300000.0
2005-02-23 19:28:00,1.63605,1.63619,1.63512,1.63577,38600000.0
2005-02-23 19:29:00,1.63579,1.63589,1.63539,1.63576,31500000.0
2005-02-23 19:30:00,1.63579,1.63579,1.63562,1.63562,46100000.0
2005-02-23 19:31:00,1.63572,1.6358,1.63558,1.63577,50600000.0
2005-02-23 19:32:00,1.63596,1.6362,1.63596,1.63608,31600000.0
2005-02-23 19:33:00,1.63611,1.63617,1.63586,1.63592,35200000.0
2005-02-23 19:34:00,1.63589,1.63619,1.63564,1.63618,25400000.0
2005-02-23 19:35:00,1.63657,1.63669,1.63606,1.63618,42000000.0
2005-02-23 19:36:00,1.63613,1.6363,1.63591,1.63601,27200000.0
2005-02-23 19:37:00,1.63594,1.63594,1.63523,1.63523,29200000.0
2005-02-23 19:38:00,1.63541,1.63583,1.635,1.63542,49800000.0
2005-02-23 19:39:00,1.63581,1.63584,1.63554,1.63581,49400000.0
2005-02-23 19:40:00,1.63603,1.63643,1.63603,1.63631,37600000.0
2005-02-23 19:41:00,1.63623,1.63623,1.63585,1.63621,39000000.0
2005-02-23 19:42:00,1.63602,1.63637,1.63583,1.63637,37300000.0
2005-02-23 19:43:00,1.63618,1.63621,1.63572,1.63621,28800000.0
2005-02-23 19:44:00,1.6363,1.63646,1.63612,1.63616,26800000.0
2005-02-23 19:45:00,1.63607,1.6361,1.63601,1.63605,47400001.0
2005-02-23 19:46:00,1.63598,1.6361,1.63543,1.63543,55600001.0
2005-02-23 19:47:00,1.6358,1.63612,1.6358,1.63593,45500000.0
2005-02-23 19:48:00,1.63597,1.63597,1.63456,1.63456,28000000.0
2005-02-23 19:49:00,1.6354,1.63555,1.63462,1.63465,31700000.0
2005-02-23 19:50:00,1.63502,1.63502,1.63468,1.63485,43500000.0
2005-02-23 19:51:00,1.63466,1.63493,1.63466,1.63486,43000000.0
2005-02-23 19:52:00,1.63507,1.63541,1.63483,1.63516,32800000.0
2005-02-23 19:53:00,1.63538,1.63566,1.63529,1.63529,52000000.0
2005-02-23 19:54:00,1.63535,1.6354,1.63524,1.63524,27000000.0
2005-02-23 19:55:00,1.6354,1.63564,1.63525,1.63525,38200000.0
2005-02-23 19:56:00,1.63526,1.63547,1.6352,1.63547,45900000.0
2005-02-23 19:57:00,1.63525,1.63544,1.63523,1.63537,51500000.0
2005-02-23 19:58:00,1.63528,1.63534,1.63507,1.63507,26600000.0
2005-02-23 19:59:00,1.63528,1.63559,1.63523,1.63539,35900000.0
2005-02-23 20:00:00,1.63544,1.63586,1.63541,1.63541,32000000.0
2005-02-23 20:01:00,1.63591,1.63592,1.63563,1.63568,53900000.0
2005-02-23 20:02:00,1.63592,1.63592,1.63556,1.63583,40400000.0
2005-02-23 20:03:00,1.63583,1.63583,1.63553,1.63573,35900000.0
2005-02-23 20:04:00,1.63572,1.63602,1.63553,1.6356,70800000.0
2005-02-23 20:05:00,1.63547,1.63584,1.63546,1.63546,26800000.0
2005-02-23 20:06:00,1.63571,1.63612,1.63571,1.63605,44700000.0
2005-02-23 20:07:00,1.63607,1.6364,1.63584,1.6362,33800000.0
2005-02-23 20:08:00,1.63617,1.63632,1.6358,1.63627,47100000.0
2005-02-23 20:09:00,1.63628,1.63636,1.6361,1.63613,36500000.0
2005-02-23 20:10:00,1.63577,1.63622,1.63577,1.63614,57000001.0
2005-02-23 20:11:00,1.63629,1.63629,1.63594,1.63596,53900000.0
2005-02-23 20:12:00,1.63607,1.63648,1.63576,1.63648,33800000.0
2005-02-23 20:13:00,1.63664,1.6367,1.63634,1.63645,20600000.0
2005-02-23 20:14:00,1.63625,1.63687,1.63575,1.63647,25000000.0
2005-02-23 20:15:00,1.63676,1.63701,1.63676,1.63697,36400000.0
2005-02-23 20:16:00,1.63654,1.63654,1.63631,1.63631,59700000.0
2005-02-23 20:17:00,1.6365,1.6365,1.63588,1.63633,34600000.0
2005-02-23 20:18:00,1.63635,1.63646,1.63617,1.63623,27800000.0
2005-02-23 20:19:00,1.63638,1.63638,1.63613,1.63625,49600000.0
2005-02-23 20:20:00,1.63624,1.63629,1.63601,1.63629,43700000.0
2005-02-23 20:21:00,1.63615,1.63628,1.63613,1.63628,32800000.0
2005-02-23 20:22:00,1.63639,1.6365,1.63629,1.63633,29200000.0
2005-02-23 20:23:00,1.63636,1.6365,1.63601,1.63614,48700000.0
2005-02-23 20:24:00,1.63614,1.63614,1.63577,1.63577,30400000.0
2005-02-23 20:25:00,1.63615,1.63619,1.63592,1.63597,34200000.0
2005-02-23 20:26:00,1.63627,1.63637,1.63588,1.63607,28000000.0
2005-02-23 20:27:00,1.63646,1.63648,1.63599,1.63623,53200000.0
2005-02-23 20:28:00,1.63624,1.63654,1.63623,1.63654,20800000.0
2005-02-23 20:29:00,1.63661,1.63661,1.63603,1.63644,25000000.0
2005-02-23 20:30:00,1.63651,1.63668,1.63651,1.63668,42000000.0
2005-02-23 20:31:00,1.63661,1.63675,1.63627,1.63671,40500000.0
2005-02-23 20:32:00,1.63652,1.63739,1.63646,1.63739,35400000.0
2005-02-23 20:33:00,1.63762,1.63762,1.63729,1.63753,32200000.0
2005-02-23 20:34:00,1.63713,1.6376,1.63713,1.6372,53400000.0
2005-02-23 20:35:00,1.63699,1.63699,1.63675,1.63688,36100000.0
2005-02-23 20:36:00,1.63676,1.63682,1.63659,1.63663,73600001.0
2005-02-23 20:37:00,1.63658,1.63658,1.63628,1.63644,51800000.0
2005-02-23 20:38:00,1.6364,1.63648,1.63624,1.6363,26100000.0
2005-02-23 20:39:00,1.63615,1.63637,1.63604,1.63605,49400000.0
2005-02-23 20:40:00,1.63622,1.63683,1.63622,1.63682,48600000.0
2005-02-23 20:41:00,1.63711,1.63722,1.63642,1.63666,45600000.0
2005-02-23 20:42:00,1.63667,1.637,1.63635,1.637,43100000.0
2005-02-23 20:43:00,1.63698,1.63726,1.63672,1.63672,31100000.0
2005-02-23 20:44:00,1.63708,1.63708,1.63671,1.63689,28200000.0
2005-02-23 20:45:00,1.63669,1.63692,1.63669,1.63689,43600000.0
2005-02-23 20:46:00,1.63698,1.63724,1.63694,1.63724,43000000.0
2005-02-23 20:47:00,1.63724,1.63724,1.63678,1.6371,33200000.0
2005-02-23 20:48:00,1.63699,1.63728,1.63699,1.63709,57800000.0
2005-02-23 20:49:00,1.63715,1.63731,1.6371,1.63719,25800000.0
2005-02-23 20:50:00,1.63713,1.63725,1.63713,1.63717,28000000.0
2005-02-23 20:51:00,1.63701,1.63726,1.63701,1.63718,29600000.0
2005-02-23 20:52:00,1.63713,1.63736,1.63702,1.63722,50800000.0
2005-02-23 20:53:00,1.63699,1.63722,1.63699,1.63701,39500000.0
2005-02-23 20:54:00,1.63669,1.63723,1.63669,1.63712,50600000.0
2005-02-23 20:55:00,1.63739,1.63767,1.6372,1.63767,30600000.0
2005-02-23 20:56:00,1.63748,1.63765,1.63742,1.63765,55700000.0
2005-02-23 20:57:00,1.63753,1.63753,1.63732,1.63736,48400000.0
2005-02-23 20:58:00,1.63743,1.63759,1.63735,1.63748,39800000.0
2005-02-23 20:59:00,1.63739,1.63774,1.63739,1.63759,56500000.0
2005-02-23 21:00:00,1.63763,1.63807,1.63752,1.6378,23000000.0
2005-02-23 21:01:00,1.63758,1.63867,1.63758,1.63808,23600000.0
2005-02-23 21:02:00,1.63887,1.63937,1.63861,1.6391,39400000.0
2005-02-23 21:03:00,1.63879,1.63879,1.63809,1.63809,28200000.0
2005-02-23 21:04:00,1.63855,1.63855,1.63804,1.63824,17800000.0
2005-02-23 21:05:00,1.63843,1.63877,1.63822,1.63833,69500000.0
2005-02-23 21:06:00,1.63865,1.63866,1.63845,1.63853,36600000.0
2005-02-23 21:07:00,1.63851,1.63851,1.63807,1.63832,30200000.0
2005-02-23 21:08:00,1.63866,1.63885,1.63844,1.63861,43900000.0
2005-02-23 21:09:00,1.63909,1.63909,1.63824,1.63839,30800000.0
2005-02-23 21:10:00,1.6386,1.63895,1.63842,1.63852,47600000.0
2005-02-23 21:11:00,1.63888,1.63912,1.63852,1.63852,46800001.0
2005-02-23 21:12:00,1.63902,1.63961,1.63902,1.63936,42800000.0
2005-02-23 21:13:00,1.63963,1.6399,1.6395,1.63975,37200000.0
2005-02-23 21:14:00,1.63977,1.63984,1.63897,1.63897,45500000.0
2005-02-23 21:15:00,1.63926,1.63926,1.63912,1.63926,46000000.0
2005-02-23 21:16:00,1.63929,1.63965,1.63928,1.63946,23200000.0
2005-02-23 21:17:00,1.63972,1.63984,1.63947,1.63947,60400001.0
2005-02-23 21:18:00,1.6399,1.64003,1.63952,1.63968,48500000.0
2005-02-23 21:19:00,1.63982,1.63997,1.63966,1.63966,25800000.0
2005-02-23 21:20:00,1.63992,1.63992,1.63948,1.63948,51200001.0
2005-02-23 21:21:00,1.63976,1.64,1.63962,1.63998,19800000.0
2005-02-23 21:22:00,1.63973,1.63993,1.63916,1.63983,46900000.0
2005-02-23 21:23:00,1.63938,1.64047,1.63931,1.63943,91600002.0
2005-02-23 21:24:00,1.64002,1.64054,1.63974,1.63981,49000001.0
2005-02-23 21:25:00,1.6399,1.64014,1.63958,1.63958,32400000.0
2005-02-23 21:26:00,1.63983,1.63986,1.63962,1.63962,36600000.0
2005-02-23 21:27:00,1.63931,1.63932,1.6389,1.63931,41400000.0
2005-02-23 21:28:00,1.63922,1.63959,1.63922,1.63959,36400000.0
2005-02-23 21:29:00,1.63965,1.63972,1.63934,1.63946,42600000.0
2005-02-23 21:30:00,1.63923,1.63939,1.63909,1.63909,40000000.0
2005-02-23 21:31:00,1.63929,1.63942,1.63922,1.63935,31400000.0
2005-02-23 21:32:00,1.63925,1.63925,1.6389,1.63908,49300000.0
2005-02-23 21:33:00,1.63882,1.63882,1.63785,1.63796,49200000.0
2005-02-23 21:34:00,1.63834,1.63863,1.63812,1.63821,38400000.0
2005-02-23 21:35:00,1.63824,1.63834,1.63787,1.63824,34100000.0
2005-02-23 21:36:00,1.63856,1.63856,1.63823,1.6385,31800000.0
2005-02-23 21:37:00,1.63834,1.63834,1.63804,1.63816,33900000.0
2005-02-23 21:38:00,1.63831,1.63831,1.63785,1.63787,22200000.0
2005-02-23 21:39:00,1.63756,1.63768,1.63753,1.63764,39900000.0
2005-02-23 21:40:00,1.63769,1.63814,1.63769,1.63814,32700000.0
2005-02-23 21:41:00,1.6381,1.63832,1.63803,1.63813,43600000.0
2005-02-23 21:42:00,1.63835,1.63835,1.63779,1.63779,24600000.0
2005-02-23 21:43:00,1.63783,1.63794,1.63765,1.63765,25200000.0
2005-02-23 21:44:00,1.6376,1.6377,1.63731,1.63732,33200000.0
2005-02-23 21:45:00,1.63742,1.6378,1.63729,1.6378,37000000.0
2005-02-23 21:46:00,1.63796,1.63796,1.6375,1.63778,36600000.0
2005-02-23 21:47:00,1.6378,1.63804,1.63764,1.63764,28200000.0
2005-02-23 21:48:00,1.63771,1.63771,1.63731,1.6375,53500000.0
2005-02-23 21:49:00,1.63753,1.63759,1.63737,1.63759,35400000.0
2005-02-23 21:50:00,1.63753,1.63753,1.63712,1.63714,23800000.0
2005-02-23 21:51:00,1.63741,1.63766,1.63724,1.63766,41600000.0
2005-02-23 21:52:00,1.63742,1.63742,1.63694,1.63705,50500000.0
2005-02-23 21:53:00,1.63722,1.63735,1.63711,1.63723,37400000.0
2005-02-23 21:54:00,1.63733,1.63763,1.63706,1.63733,37400000.0
2005-02-23 21:55:00,1.63747,1.63759,1.6373,1.63755,58400001.0
2005-02-23 21:56:00,1.63764,1.63795,1.63764,1.63786,32400000.0
2005-02-23 21:57:00,1.63788,1.63788,1.6373,1.63766,29000000.0
2005-02-23 21:58:00,1.63746,1.63769,1.63743,1.63753,63800000.0
2005-02-23 21:59:00,1.6373,1.6373,1.63664,1.63673,37000000.0
2005-02-23 22:00:00,1.63673,1.63696,1.63662,1.63685,38000000.0
2005-02-23 22:01:00,1.63677,1.6369,1.63668,1.63669,31600000.0
2005-02-23 22:02:00,1.63672,1.63672,1.6364,1.6364,28400000.0
2005-02-23 22:03:00,1.63673,1.63673,1.63643,1.63661,27700000.0
2005-02-23 22:04:00,1.63671,1.63696,1.63671,1.63684,20800000.0
2005-02-23 22:05:00,1.6369,1.6369,1.63658,1.63683,51600000.0
2005-02-23 22:06:00,1.63682,1.63682,1.6364,1.63673,49400001.0
2005-02-23 22:07:00,1.63658,1.63682,1.63654,1.63654,34900000.0
2005-02-23 22:08:00,1.63621,1.63665,1.63621,1.63643,38600000.0
2005-02-23 22:09:00,1.63639,1.63639,1.63599,1.63599,37400000.0
2005-02-23 22:10:00,1.63602,1.63635,1.63602,1.63632,44000000.0
2005-02-23 22:11:00,1.63611,1.63636,1.6358,1.63609,32800000.0
2005-02-23 22:12:00,1.63606,1.63606,1.63583,1.63583,49900000.0
2005-02-23 22:13:00,1.63585,1.63597,1.63578,1.63584,33500000.0
2005-02-23 22:14:00,1.63572,1.63603,1.63572,1.63584,42800000.0
2005-02-23 22:15:00,1.63565,1.63578,1.63511,1.63572,58000000.0
2005-02-23 22:16:00,1.63591,1.63621,1.63585,1.63585,31400000.0
2005-02-23 22:17:00,1.63613,1.63629,1.636,1.63613,28000000.0
2005-02-23 22:18:00,1.63619,1.63619,1.63586,1.63586,35400000.0
2005-02-23 22:19:00,1.6357,1.63587,1.63537,1.63537,36000000.0
2005-02-23 22:20:00,1.63521,1.63572,1.63521,1.63572,56400000.0
2005-02-23 22:21:00,1.63561,1.63582,1.63552,1.6356,42100000.0
2005-02-23 22:22:00,1.63529,1.63582,1.63528,1.63562,35600000.0
2005-02-23 22:23:00,1.63566,1.63566,1.63529,1.63529,35200001.0
2005-02-23 22:24:00,1.63546,1.6356,1.63513,1.63513,38800000.0
2005-02-23 22:25:00,1.63513,1.63532,1.63503,1.63515,35400000.0
2005-02-23 22:26:00,1.63509,1.63538,1.63506,1.63538,20800000.0
2005-02-23 22:27:00,1.63509,1.6353,1.63479,1.6352,37800000.0
2005-02-23 22:28:00,1.63512,1.63535,1.63508,1.63526,46500000.0
2005-02-23 22:29:00,1.63536,1.63542,1.63507,1.63515,31700000.0
2005-02-23 22:30:00,1.63515,1.63522,1.63503,1.63513,32200000.0
2005-02-23 22:31:00,1.63523,1.63523,1.63447,1.63502,34700000.0
2005-02-23 22:32:00,1.63492,1.6351,1.63485,1.63501,36000000.0
2005-02-23 22:33:00,1.63495,1.63524,1.63495,1.63524,46200000.0
2005-02-23 22:34:00,1.63532,1.63559,1.63516,1.63547,45800000.0
2005-02-23 22:35:00,1.63554,1.63554,1.63456,1.63456,42400000.0
2005-02-23 22:36:00,1.63494,1.63506,1.63434,1.63434,42700000.0
2005-02-23 22:37:00,1.63463,1.63463,1.63397,1.63441,54600000.0
2005-02-23 22:38:00,1.6342,1.63461,1.6342,1.63444,40800000.0
2005-02-23 22:39:00,1.63437,1.6345,1.63371,1.63371,30200000.0
2005-02-23 22:40:00,1.63369,1.63412,1.63358,1.63388,38600000.0
2005-02-23 22:41:00,1.63424,1.63438,1.63387,1.63433,33200000.0
2005-02-23 22:42:00,1.63442,1.63442,1.6341,1.63424,44300001.0
2005-02-23 22:43:00,1.63442,1.63451,1.63424,1.63451,30600000.0
2005-02-23 22:44:00,1.63438,1.63471,1.63423,1.63471,31600000.0
2005-02-23 22:45:00,1.63464,1.63464,1.63432,1.63463,33800000.0
2005-02-23 22:46:00,1.6345,1.63477,1.63446,1.63451,32600000.0
2005-02-23 22:47:00,1.6346,1.63478,1.63435,1.63444,45700000.0
2005-02-23 22:48:00,1.63434,1.63473,1.63434,1.63463,46800001.0
2005-02-23 22:49:00,1.63465,1.6349,1.63446,1.63478,47700000.0
2005-02-23 22:50:00,1.63478,1.63484,1.63461,1.63461,20800000.0
2005-02-23 22:51:00,1.63476,1.63484,1.63466,1.63481,25800000.0
2005-02-23 22:52:00,1.63483,1.63488,1.63462,1.63464,37700000.0
2005-02-23 22:53:00,1.63477,1.63485,1.63434,1.63447,46800000.0
2005-02-23 22:54:00,1.63445,1.63445,1.63416,1.63427,28000000.0
2005-02-23 22:55:00,1.63437,1.63437,1.6341,1.63429,43500000.0
2005-02-23 22:56:00,1.63431,1.63501,1.6341,1.63501,33700000.0
2005-02-23 22:57:00,1.63479,1.63487,1.63449,1.63449,45400000.0
2005-02-23 22:58:00,1.63463,1.63467,1.63449,1.63459,32600000.0
2005-02-23 22:59:00,1.63488,1.63488,1.6343,1.63448,52200000.0
2005-02-23 23:00:00,1.63431,1.63438,1.63395,1.63395,34200000.0
2005-02-23 23:01:00,1.63429,1.63493,1.6337,1.63493,44300000.0
2005-02-23 23:02:00,1.63623,1.637,1.63584,1.637,29400000.0
2005-02-23 23:03:00,1.63799,1.63809,1.63739,1.63739,33400000.0
2005-02-23 23:04:00,1.63741,1.63747,1.63666,1.63666,30000000.0
2005-02-23 23:05:00,1.63627,1.63647,1.63575,1.63626,48200000.0
2005-02-23 23:06:00,1.63634,1.63634,1.63566,1.63585,47000000.0
2005-02-23 23:07:00,1.63568,1.63627,1.63568,1.63614,47800001.0
2005-02-23 23:08:00,1.63664,1.63701,1.63643,1.63697,52900000.0
2005-02-23 23:09:00,1.63787,1.63864,1.63771,1.63864,48300000.0
2005-02-23 23:10:00,1.63934,1.63939,1.63851,1.63851,41000000.0
2005-02-23 23:11:00,1.63886,1.63922,1.6386,1.63887,45200000.0
2005-02-23 23:12:00,1.63995,1.64016,1.6395,1.63968,36400000.0
2005-02-23 23:13:00,1.63883,1.63915,1.6387,1.6388,43400000.0
2005-02-23 23:14:00,1.63912,1.63916,1.63851,1.63851,20000000.0
2005-02-23 23:15:00,1.63872,1.63902,1.63818,1.63889,53800000.0
2005-02-23 23:16:00,1.63924,1.63956,1.6391,1.63951,33000000.0
2005-02-23 23:17:00,1.63976,1.63987,1.63958,1.63963,37400000.0
2005-02-23 23:18:00,1.63988,1.64004,1.63918,1.6398,47400001.0
2005-02-23 23:19:00,1.63997,1.64092,1.63997,1.64058,40900000.0
2005-02-23 23:20:00,1.64044,1.64044,1.63947,1.63985,53200001.0
2005-02-23 23:21:00,1.64002,1.64038,1.63984,1.64025,25600000.0
2005-02-23 23:22:00,1.64025,1.64025,1.63981,1.64019,18000000.0
2005-02-23 23:23:00,1.63984,1.64014,1.63972,1.63991,34800000.0
2005-02-23 23:24:00,1.63978,1.64004,1.63939,1.63939,36800001.0
2005-02-23 23:25:00,1.6467,1.6468,1.6467,1.6468,46000000.0
2005-02-23 23:26:00,1.63962,1.64007,1.63945,1.64006,46000000.0
2005-02-23 23:27:00,1.64044,1.64075,1.64032,1.64049,43400001.0
2005-02-23 23:28:00,1.64067,1.64094,1.6405,1.64063,54400000.0
2005-02-23 23:29:00,1.64013,1.64163,1.64013,1.64156,58600000.0
2005-02-23 23:30:00,1.64024,1.64142,1.64024,1.64142,26400000.0
2005-02-23 23:31:00,1.64198,1.64272,1.64198,1.6427,25600000.0
2005-02-23 23:32:00,1.64287,1.64315,1.64287,1.6429,32600000.0
2005-02-23 23:33:00,1.6424,1.6424,1.64166,1.64176,47700001.0
2005-02-23 23:34:00,1.64181,1.64181,1.64125,1.64125,49200000.0
2005-02-23 23:35:00,1.64129,1.64153,1.64078,1.64137,46000000.0
2005-02-23 23:36:00,1.6416,1.64174,1.64137,1.64137,38600000.0
2005-02-23 23:37:00,1.64139,1.64143,1.64127,1.64135,70800003.0
2005-02-23 23:38:00,1.64133,1.64153,1.6412,1.64133,55400000.0
2005-02-23 23:39:00,1.64132,1.64151,1.64121,1.64126,46600000.0
2005-02-23 23:40:00,1.64206,1.64206,1.64157,1.64157,34000000.0
2005-02-23 23:41:00,1.64177,1.64177,1.64114,1.64114,43600000.0
2005-02-23 23:42:00,1.64187,1.64187,1.64152,1.64169,33000000.0
2005-02-23 23:43:00,1.64171,1.64171,1.64105,1.64138,45000000.0
2005-02-23 23:44:00,1.64175,1.64191,1.64158,1.64191,45700000.0
2005-02-23 23:45:00,1.64195,1.64217,1.64185,1.64214,38000000.0
2005-02-23 23:46:00,1.64282,1.64282,1.64221,1.64279,40600000.0
2005-02-23 23:47:00,1.64291,1.64291,1.64264,1.64273,46000000.0
2005-02-23 23:48:00,1.64283,1.64308,1.64247,1.64284,37600000.0
2005-02-23 23:49:00,1.64306,1.64443,1.64301,1.64406,35000000.0
2005-02-23 23:50:00,1.64431,1.64431,1.64264,1.64362,29300000.0
2005-02-23 23:51:00,1.64457,1.64632,1.64457,1.64558,49000000.0
2005-02-23 23:52:00,1.64441,1.6448,1.64436,1.64436,33200000.0
2005-02-23 23:53:00,1.64471,1.64471,1.64413,1.64438,45400000.0
2005-02-23 23:54:00,1.6443,1.6443,1.64352,1.64352,24400000.0
2005-02-23 23:55:00,1.64403,1.64424,1.64403,1.64413,47200000.0
2005-02-23 23:56:00,1.64379,1.64379,1.64323,1.64353,43600000.0
2005-02-23 23:57:00,1.64395,1.64411,1.64379,1.6441,35600000.0
2005-02-23 23:58:00,1.6442,1.64424,1.64378,1.64417,35400000.0
2005-02-23 23:59:00,1.64427,1.64468,1.64419,1.64443,38800000.0
2005-02-24 00:00:00,1.6448,1.64495,1.64468,1.6448,53300001.0
2005-02-24 00:01:00,1.6491,1.6491,1.6491,1.6491,36400000.0
2005-02-24 00:02:00,1.6495,1.6499,1.6494,1.6499,36400000.0
2005-02-24 00:03:00,1.65,1.65,1.65,1.65,36400000.0
2005-02-24 00:04:00,1.6499,1.6499,1.6499,1.6499,36400000.0
2005-02-24 00:05:00,1.6499,1.65,1.6499,1.65,36400000.0
2005-02-24 00:06:00,1.6503,1.6504,1.6501,1.6501,36400000.0
2005-02-24 00:07:00,1.65,1.65,1.6498,1.6498,36400000.0
2005-02-24 00:08:00,1.6497,1.6497,1.6494,1.6495,36400000.0
2005-02-24 00:09:00,1.6494,1.6494,1.6494,1.6494,36400000.0
2005-02-24 00:10:00,1.6494,1.6494,1.6494,1.6494,36400000.0
2005-02-24 00:11:00,1.6494,1.6499,1.6494,1.6495,36400000.0
2005-02-24 00:12:00,1.6496,1.6496,1.6495,1.6495,36400000.0
2005-02-24 00:13:00,1.6495,1.6495,1.6495,1.6495,36400000.0
2005-02-24 00:14:00,1.6493,1.6493,1.6493,1.6493,36400000.0
2005-02-24 00:15:00,1.6493,1.6493,1.6493,1.6493,36400000.0
2005-02-24 00:16:00,1.6494,1.6494,1.6494,1.6494,36400000.0
2005-02-24 00:17:00,1.6496,1.6496,1.6494,1.6494,36400000.0
2005-02-24 00:19:00,1.6493,1.6493,1.6493,1.6493,36400000.0
2005-02-24 00:20:00,1.6494,1.6494,1.6494,1.6494,36400000.0
2005-02-24 00:21:00,1.6489,1.6491,1.6489,1.6489,36400000.0
2005-02-24 00:22:00,1.6484,1.6484,1.6483,1.6484,36400000.0
2005-02-24 00:23:00,1.6482,1.6482,1.6481,1.6481,36400000.0
2005-02-24 00:24:00,1.6482,1.6482,1.6481,1.6481,36400000.0
2005-02-24 00:25:00,1.6482,1.6484,1.6482,1.6484,36400000.0
2005-02-24 00:26:00,1.6486,1.6486,1.6486,1.6486,36400000.0
2005-02-24 00:27:00,1.64502,1.64648,1.64502,1.64648,36400000.0
2005-02-24 00:28:00,1.64686,1.64708,1.64686,1.64706,51100000.0
2005-02-24 00:29:00,1.64724,1.64788,1.64724,1.64769,47400000.0
2005-02-24 00:30:00,1.64753,1.64841,1.64753,1.64825,30600000.0
2005-02-24 00:31:00,1.64809,1.64809,1.64754,1.64754,41800001.0
2005-02-24 00:32:00,1.64757,1.64766,1.64743,1.64743,46000000.0
2005-02-24 00:33:00,1.6477,1.6477,1.64744,1.64756,21600000.0
2005-02-24 00:34:00,1.64764,1.64803,1.64744,1.64777,28600000.0
2005-02-24 00:35:00,1.64811,1.64826,1.64795,1.64826,25000000.0
2005-02-24 00:36:00,1.64857,1.64863,1.64819,1.64843,23200000.0
2005-02-24 00:37:00,1.64872,1.64872,1.64837,1.64855,29200000.0
2005-02-24 00:38:00,1.64889,1.64932,1.64889,1.64923,25400000.0
2005-02-24 00:39:00,1.64922,1.64922,1.64861,1.64869,63600000.0
2005-02-24 00:40:00,1.64892,1.64929,1.64892,1.64929,32800000.0
2005-02-24 00:41:00,1.64909,1.64921,1.64887,1.64902,37600000.0
2005-02-24 00:42:00,1.64882,1.64882,1.64868,1.64873,49300001.0
2005-02-24 00:43:00,1.64833,1.64864,1.64813,1.64858,40200000.0
2005-02-24 00:44:00,1.64875,1.64875,1.64861,1.6487,34800000.0
2005-02-24 00:45:00,1.64853,1.64858,1.64781,1.64808,40500000.0
2005-02-24 00:46:00,1.64822,1.64839,1.64806,1.64808,36600000.0
2005-02-24 00:47:00,1.64814,1.64833,1.64796,1.64804,49800000.0
2005-02-24 00:48:00,1.64755,1.648,1.64755,1.64765,39200000.0
2005-02-24 00:49:00,1.64771,1.64771,1.6471,1.64727,42400000.0
2005-02-24 00:50:00,1.64713,1.64794,1.64713,1.64794,28000000.0
2005-02-24 00:51:00,1.64776,1.64818,1.64766,1.64808,37400000.0
2005-02-24 00:52:00,1.64817,1.64833,1.64784,1.64793,20600000.0
2005-02-24 00:53:00,1.64786,1.648,1.64719,1.64793,46400000.0
2005-02-24 00:54:00,1.64775,1.64823,1.64775,1.64823,37800000.0
2005-02-24 00:55:00,1.64829,1.64835,1.64764,1.64804,44200001.0
2005-02-24 00:56:00,1.64821,1.64821,1.64798,1.64805,53300000.0
2005-02-24 00:57:00,1.64854,1.64885,1.64827,1.64857,28800000.0
2005-02-24 00:58:00,1.64819,1.64827,1.64788,1.64791,37600000.0
2005-02-24 00:59:00,1.64828,1.64855,1.64825,1.64855,46400000.0
2005-02-24 01:00:00,1.64846,1.64861,1.64829,1.64829,35900000.0
2005-02-24 01:01:00,1.64844,1.64878,1.64836,1.64856,20200000.0
2005-02-24 01:02:00,1.64897,1.64971,1.64897,1.64912,47200000.0
2005-02-24 01:03:00,1.64981,1.64981,1.64919,1.64934,41200000.0
2005-02-24 01:04:00,1.64934,1.64965,1.64923,1.64923,43300000.0
2005-02-24 01:05:00,1.64943,1.64993,1.64929,1.64971,33800000.0
2005-02-24 01:06:00,1.65018,1.6502,1.64983,1.65005,35000000.0
2005-02-24 01:07:00,1.64965,1.64992,1.64936,1.64942,50000000.0
2005-02-24 01:08:00,1.6497,1.6497,1.64883,1.64883,33200000.0
2005-02-24 01:09:00,1.64931,1.64931,1.64898,1.64898,24200000.0
2005-02-24 01:10:00,1.64893,1.64924,1.64888,1.649,46100000.0
2005-02-24 01:11:00,1.64898,1.64933,1.64888,1.64918,30000000.0
2005-02-24 01:12:00,1.64928,1.64934,1.64892,1.649,36300000.0
2005-02-24 01:13:00,1.64932,1.64932,1.64901,1.64917,46900000.0
2005-02-24 01:14:00,1.64902,1.64926,1.64861,1.64904,46000000.0
2005-02-24 01:15:00,1.64875,1.64901,1.64838,1.64899,30400000.0
2005-02-24 01:16:00,1.64902,1.64917,1.64865,1.64914,69900000.0
2005-02-24 01:17:00,1.64908,1.64921,1.64893,1.64921,28400000.0
2005-02-24 01:18:00,1.64885,1.649,1.64862,1.649,30800000.0
2005-02-24 01:19:00,1.64876,1.64895,1.64868,1.64888,30400000.0
2005-02-24 01:20:00,1.64882,1.64894,1.64844,1.64894,29400000.0
2005-02-24 01:21:00,1.64856,1.64882,1.64854,1.6487,38800000.0
2005-02-24 01:22:00,1.64847,1.64847,1.64774,1.64811,42400000.0
2005-02-24 01:23:00,1.64781,1.64801,1.64737,1.64737,46200001.0
2005-02-24 01:24:00,1.64782,1.64792,1.64753,1.64753,26700000.0
2005-02-24 01:25:00,1.64772,1.64811,1.64757,1.64805,45800000.0
2005-02-24 01:26:00,1.64802,1.64812,1.64781,1.64784,26200000.0
2005-02-24 01:27:00,1.64784,1.6483,1.64784,1.6483,19800000.0
2005-02-24 01:28:00,1.64832,1.64853,1.64788,1.6482,72600001.0
2005-02-24 01:29:00,1.64836,1.64844,1.64812,1.64828,30600000.0
2005-02-24 01:30:00,1.64843,1.64843,1.64784,1.64809,41200000.0
2005-02-24 01:31:00,1.64817,1.64846,1.64797,1.64828,42600000.0
2005-02-24 01:32:00,1.64831,1.64861,1.64799,1.64826,39800000.0
2005-02-24 01:33:00,1.64821,1.64835,1.64807,1.64835,43100000.0
2005-02-24 01:34:00,1.64826,1.64878,1.64782,1.64866,31400000.0
2005-02-24 01:35:00,1.64865,1.64914,1.64865,1.64882,36800000.0
2005-02-24 01:36:00,1.64883,1.64899,1.64883,1.64892,34000000.0
2005-02-24 01:37:00,1.64912,1.64924,1.64885,1.64917,32400000.0
2005-02-24 01:38:00,1.64893,1.64927,1.6488,1.64927,38000000.0
2005-02-24 01:39:00,1.64895,1.64909,1.64853,1.64861,42600000.0
2005-02-24 01:40:00,1.64879,1.64892,1.64819,1.64831,47200000.0
2005-02-24 01:41:00,1.64799,1.64832,1.64787,1.64823,68600000.0
2005-02-24 01:42:00,1.64806,1.64832,1.64775,1.64822,36500000.0
2005-02-24 01:43:00,1.64802,1.64835,1.64767,1.64821,33200000.0
2005-02-24 01:44:00,1.64793,1.64793,1.64752,1.64785,27000000.0
2005-02-24 01:45:00,1.64782,1.64807,1.64782,1.64806,64300000.0
2005-02-24 01:46:00,1.64815,1.64832,1.64802,1.64814,30600000.0
2005-02-24 01:47:00,1.64772,1.64803,1.64767,1.64769,25000000.0
2005-02-24 01:48:00,1.64787,1.64787,1.64718,1.64718,38200000.0
2005-02-24 01:49:00,1.64761,1.64775,1.64729,1.64768,25600000.0
2005-02-24 01:50:00,1.64763,1.64782,1.64722,1.6478,27000000.0
2005-02-24 01:51:00,1.64748,1.64764,1.64745,1.64745,18000000.0
2005-02-24 01:52:00,1.64746,1.64761,1.64722,1.64738,32200000.0
2005-02-24 01:53:00,1.64752,1.64752,1.64737,1.64743,52200000.0
2005-02-24 01:54:00,1.64747,1.64758,1.64733,1.64758,35400000.0
2005-02-24 01:55:00,1.64761,1.64761,1.6472,1.64729,22600000.0
2005-02-24 01:56:00,1.64747,1.64747,1.6471,1.64736,35000000.0
2005-02-24 01:57:00,1.64748,1.64754,1.64734,1.64734,40400000.0
2005-02-24 01:58:00,1.64738,1.64738,1.64665,1.64665,26000000.0
2005-02-24 01:59:00,1.64702,1.64727,1.64677,1.64727,41900000.0
2005-02-24 02:00:00,1.64709,1.64714,1.6468,1.6468,24600000.0
2005-02-24 02:01:00,1.64668,1.64668,1.64602,1.64643,45000000.0
2005-02-24 02:02:00,1.64654,1.64699,1.64654,1.64687,91400000.0
2005-02-24 02:03:00,1.64697,1.64705,1.6468,1.64684,72600000.0
2005-02-24 02:04:00,1.64653,1.64685,1.64638,1.64661,74000000.0
2005-02-24 02:05:00,1.64658,1.64687,1.64633,1.6466,79200000.0
2005-02-24 02:06:00,1.64721,1.64721,1.64639,1.64716,85800000.0
2005-02-24 02:07:00,1.6474,1.6474,1.64667,1.64731,229300000.0
2005-02-24 02:08:00,1.647,1.6473,1.64685,1.6473,41600000.0
2005-02-24 02:09:00,1.64723,1.64749,1.64705,1.64716,200700000.0
2005-02-24 02:10:00,1.64678,1.64715,1.64678,1.64694,132500000.0
2005-02-24 02:11:00,1.647,1.647,1.6465,1.6465,37800000.0
2005-02-24 02:12:00,1.64657,1.64682,1.64657,1.64682,46800000.0
2005-02-24 02:13:00,1.64673,1.64701,1.64673,1.64695,48100000.0
2005-02-24 02:14:00,1.64712,1.64712,1.64667,1.64705,127800000.0
2005-02-24 02:15:00,1.64672,1.64688,1.64663,1.64682,219100001.0
2005-02-24 02:16:00,1.64704,1.64752,1.6469,1.64752,43700000.0
2005-02-24 02:17:00,1.64738,1.6476,1.64669,1.64722,193600000.0
2005-02-24 02:18:00,1.64769,1.64831,1.6476,1.64797,39600000.0
2005-02-24 02:19:00,1.64835,1.64847,1.64794,1.64801,42200000.0
2005-02-24 02:20:00,1.64832,1.64843,1.6479,1.64812,43800000.0
2005-02-24 02:21:00,1.64771,1.64824,1.64769,1.64814,43200000.0
2005-02-24 02:22:00,1.64782,1.64792,1.64782,1.64786,25600000.0
2005-02-24 02:23:00,1.64811,1.64826,1.64796,1.64796,36400000.0
2005-02-24 02:24:00,1.64778,1.64798,1.64766,1.64798,35700000.0
2005-02-24 02:25:00,1.64792,1.64798,1.64758,1.64775,125800002.0
2005-02-24 02:26:00,1.64766,1.64812,1.6475,1.64757,102300000.0
2005-02-24 02:27:00,1.6479,1.64806,1.64788,1.64799,51000000.0
2005-02-24 02:28:00,1.64767,1.64785,1.64735,1.64735,44600000.0
2005-02-24 02:29:00,1.64767,1.64767,1.64712,1.64726,56500000.0
2005-02-24 02:30:00,1.64743,1.6477,1.64729,1.6477,27800000.0
2005-02-24 02:31:00,1.64721,1.64749,1.647,1.64749,49100000.0
2005-02-24 02:32:00,1.64776,1.64776,1.6469,1.6469,26300000.0
2005-02-24 02:33:00,1.64687,1.64687,1.6465,1.64665,197800000.0
2005-02-24 02:34:00,1.6472,1.64725,1.64707,1.64707,31000000.0
2005-02-24 02:35:00,1.64691,1.64691,1.64582,1.64582,93500000.0
2005-02-24 02:36:00,1.64654,1.6468,1.64633,1.64672,37800000.0
2005-02-24 02:37:00,1.64643,1.64643,1.6458,1.64614,81400000.0
2005-02-24 02:38:00,1.64578,1.64605,1.64577,1.64579,47200000.0
2005-02-24 02:39:00,1.6461,1.6462,1.64592,1.64594,34000000.0
2005-02-24 02:40:00,1.64535,1.64557,1.64529,1.64552,43700000.0
2005-02-24 02:41:00,1.64518,1.6456,1.64518,1.64551,24200000.0
2005-02-24 02:42:00,1.64589,1.64589,1.64506,1.64506,38800000.0
2005-02-24 02:43:00,1.64497,1.64525,1.64497,1.64525,36400000.0
2005-02-24 02:44:00,1.64514,1.64544,1.64514,1.64544,29000000.0
2005-02-24 02:45:00,1.64498,1.6452,1.64465,1.64468,54400000.0
2005-02-24 02:46:00,1.64494,1.64528,1.64466,1.64482,177000000.0
2005-02-24 02:47:00,1.64554,1.64554,1.64485,1.64492,208500001.0
2005-02-24 02:48:00,1.6453,1.64537,1.64471,1.64508,115400000.0
2005-02-24 02:49:00,1.64545,1.64578,1.64486,1.64515,66500000.0
2005-02-24 02:50:00,1.64562,1.64581,1.64531,1.64581,96600000.0
2005-02-24 02:51:00,1.64529,1.64529,1.64478,1.64515,61800000.0
2005-02-24 02:52:00,1.64539,1.64579,1.6451,1.64564,30600000.0
2005-02-24 02:53:00,1.64586,1.64586,1.64543,1.64569,31600000.0
2005-02-24 02:54:00,1.6458,1.64614,1.64547,1.64547,49300000.0
2005-02-24 02:55:00,1.6459,1.64655,1.64548,1.64587,27000000.0
2005-02-24 02:56:00,1.64582,1.64616,1.64548,1.64548,45200000.0
2005-02-24 02:57:00,1.64613,1.64616,1.64586,1.64616,51100000.0
2005-02-24 02:58:00,1.6462,1.64626,1.64585,1.64585,63900000.0
2005-02-24 02:59:00,1.64591,1.64616,1.64581,1.64581,62100000.0
2005-02-24 03:00:00,1.64606,1.64614,1.64596,1.64605,131200000.0
2005-02-24 03:01:00,1.64599,1.64611,1.64588,1.64588,80400002.0
2005-02-24 03:02:00,1.64592,1.64627,1.64592,1.64618,63600000.0
2005-02-24 03:03:00,1.64627,1.64627,1.64588,1.64598,79200001.0
2005-02-24 03:04:00,1.64618,1.6465,1.64603,1.64613,63400000.0
2005-02-24 03:05:00,1.64623,1.64643,1.64608,1.64643,54600000.0
2005-02-24 03:06:00,1.6464,1.64663,1.64638,1.64663,52500000.0
2005-02-24 03:07:00,1.64658,1.64689,1.64629,1.64647,104300000.0
2005-02-24 03:08:00,1.64646,1.6465,1.64598,1.64618,66400000.0
2005-02-24 03:09:00,1.64643,1.64661,1.64611,1.6465,63400001.0
2005-02-24 03:10:00,1.64582,1.64657,1.64582,1.64657,32200001.0
2005-02-24 03:11:00,1.64633,1.64638,1.6463,1.6463,43300000.0
2005-02-24 03:12:00,1.64656,1.64656,1.64607,1.64621,53400001.0
2005-02-24 03:13:00,1.64586,1.64639,1.64585,1.64639,48200000.0
2005-02-24 03:14:00,1.64623,1.64639,1.64594,1.646,31600000.0
2005-02-24 03:15:00,1.64564,1.64608,1.64564,1.64606,41600000.0
2005-02-24 03:16:00,1.64643,1.64656,1.64618,1.64653,25800000.0
2005-02-24 03:17:00,1.64649,1.64649,1.64537,1.64584,38800000.0
2005-02-24 03:18:00,1.64587,1.6462,1.64564,1.6462,27000000.0
2005-02-24 03:19:00,1.64637,1.6464,1.64615,1.64634,28000000.0
2005-02-24 03:20:00,1.64602,1.64653,1.64602,1.64639,53200001.0
2005-02-24 03:21:00,1.646,1.64613,1.64567,1.64567,25600000.0
2005-02-24 03:22:00,1.64588,1.64593,1.64565,1.64565,73200000.0
2005-02-24 03:23:00,1.64589,1.64621,1.64589,1.64601,82200000.0
2005-02-24 03:24:00,1.64639,1.64639,1.64609,1.64609,68800000.0
2005-02-24 03:25:00,1.6466,1.6466,1.64583,1.64583,35800000.0
2005-02-24 03:26:00,1.64549,1.64581,1.64549,1.64581,146100000.0
2005-02-24 03:27:00,1.6494,1.6494,1.6494,1.6494,54800000.0
2005-02-24 03:28:00,1.6461,1.64621,1.64597,1.64598,54800000.0
2005-02-24 03:29:00,1.64599,1.64655,1.64599,1.64645,57300000.0
2005-02-24 03:30:00,1.64654,1.64668,1.64633,1.64668,65600000.0
2005-02-24 03:31:00,1.64684,1.64714,1.64684,1.64709,26600000.0
2005-02-24 03:32:00,1.64694,1.64725,1.64694,1.64712,52800000.0
2005-02-24 03:33:00,1.64703,1.64711,1.64675,1.64702,40200000.0
2005-02-24 03:34:00,1.64722,1.64728,1.64689,1.64701,44200001.0
2005-02-24 03:35:00,1.64715,1.64719,1.64676,1.64695,81200000.0
2005-02-24 03:36:00,1.64695,1.64737,1.64663,1.64735,42000000.0
2005-02-24 03:37:00,1.64723,1.64734,1.64692,1.64734,36400000.0
2005-02-24 03:38:00,1.64747,1.64771,1.64696,1.64696,30200000.0
2005-02-24 03:39:00,1.64686,1.64686,1.64631,1.64631,99900000.0
2005-02-24 03:40:00,1.64695,1.64722,1.64644,1.64722,122400000.0
2005-02-24 03:41:00,1.64731,1.64756,1.64731,1.64748,96800001.0
2005-02-24 03:42:00,1.64747,1.64753,1.64731,1.64743,92300000.0
2005-02-24 03:43:00,1.64746,1.64754,1.64745,1.64754,33600000.0
2005-02-24 03:44:00,1.64737,1.64759,1.64706,1.64706,28000000.0
2005-02-24 03:45:00,1.64753,1.64788,1.64719,1.64788,41200000.0
2005-02-24 03:46:00,1.6475,1.6475,1.64653,1.64653,37600000.0
2005-02-24 03:47:00,1.64669,1.64678,1.64665,1.64665,27800000.0
2005-02-24 03:48:00,1.64755,1.6476,1.64734,1.64751,30200000.0
2005-02-24 03:49:00,1.64751,1.64756,1.64726,1.64726,35000000.0
2005-02-24 03:50:00,1.64732,1.64734,1.64664,1.64664,106300000.0
2005-02-24 03:51:00,1.64744,1.64745,1.64692,1.64726,35400000.0
2005-02-24 03:52:00,1.64708,1.64708,1.64658,1.64658,110600002.0
2005-02-24 03:53:00,1.64703,1.64703,1.64663,1.64663,64100000.0
2005-02-24 03:54:00,1.64695,1.64757,1.64677,1.64719,41200000.0
2005-02-24 03:55:00,1.64714,1.6479,1.64711,1.6479,40400000.0
2005-02-24 03:56:00,1.64734,1.64749,1.6473,1.6473,25400000.0
2005-02-24 03:57:00,1.64684,1.64728,1.64668,1.64668,150600001.0
2005-02-24 03:58:00,1.64691,1.64782,1.64668,1.64701,234700000.0
2005-02-24 03:59:00,1.651,1.6513,1.651,1.6513,82000001.0
2005-02-24 04:00:00,1.64747,1.64747,1.64679,1.64679,82000001.0
2005-02-24 04:01:00,1.64671,1.64731,1.64657,1.64731,142300000.0
2005-02-24 04:02:00,1.64684,1.64733,1.64684,1.64699,137900001.0
2005-02-24 04:03:00,1.64699,1.64699,1.6464,1.64656,93200000.0
2005-02-24 04:04:00,1.64696,1.64699,1.64685,1.64687,135300000.0
2005-02-24 04:05:00,1.64683,1.64782,1.64648,1.64782,185200000.0
2005-02-24 04:06:00,1.64748,1.64775,1.64721,1.64757,109400000.0
2005-02-24 04:07:00,1.64801,1.64823,1.64794,1.64795,139300000.0
2005-02-24 04:08:00,1.64816,1.64857,1.64816,1.64836,61600000.0
2005-02-24 04:09:00,1.64848,1.64848,1.64779,1.64824,26800000.0
2005-02-24 04:10:00,1.64826,1.64826,1.64795,1.64815,96100000.0
2005-02-24 04:11:00,1.64824,1.6485,1.6477,1.64772,37400000.0
2005-02-24 04:12:00,1.64772,1.64853,1.64772,1.64807,92100000.0
2005-02-24 04:13:00,1.64825,1.64841,1.64797,1.64838,80300000.0
2005-02-24 04:14:00,1.64849,1.64854,1.64841,1.64847,94300000.0
2005-02-24 04:15:00,1.6484,1.64869,1.6481,1.64836,94900000.0
2005-02-24 04:16:00,1.64815,1.64861,1.64798,1.64861,93800000.0
2005-02-24 04:17:00,1.64881,1.64881,1.64863,1.64863,50100000.0
2005-02-24 04:18:00,1.6486,1.64915,1.6486,1.64905,121200001.0
2005-02-24 04:19:00,1.64925,1.64925,1.64908,1.64911,53700000.0
2005-02-24 04:20:00,1.64898,1.64905,1.64871,1.64873,151500001.0
2005-02-24 04:21:00,1.64903,1.64913,1.6487,1.64898,48200000.0
2005-02-24 04:22:00,1.64904,1.64947,1.64876,1.64947,47400000.0
2005-02-24 04:23:00,1.64917,1.64922,1.64882,1.64922,43600000.0
2005-02-24 04:24:00,1.64917,1.64937,1.6488,1.64937,139200000.0
2005-02-24 04:25:00,1.64951,1.64974,1.64881,1.64904,186600001.0
2005-02-24 04:26:00,1.6491,1.6493,1.64895,1.6493,83400000.0
2005-02-24 04:27:00,1.64925,1.64938,1.64917,1.64919,54000000.0
2005-02-24 04:28:00,1.64922,1.64922,1.64894,1.64905,70200000.0
2005-02-24 04:29:00,1.64918,1.64967,1.64904,1.64904,83700000.0
2005-02-24 04:30:00,1.64879,1.6495,1.64879,1.64938,92400001.0
2005-02-24 04:31:00,1.64946,1.64953,1.64921,1.6495,27600000.0
2005-02-24 04:32:00,1.64938,1.64977,1.64912,1.64969,28000000.0
2005-02-24 04:33:00,1.64982,1.64984,1.64951,1.64978,45700000.0
2005-02-24 04:34:00,1.64977,1.65002,1.64956,1.64998,45500000.0
2005-02-24 04:35:00,1.65011,1.65016,1.64997,1.65,97300001.0
2005-02-24 04:36:00,1.65019,1.65025,1.6493,1.64972,164400000.0
2005-02-24 04:37:00,1.64985,1.65031,1.64985,1.65031,139400002.0
2005-02-24 04:38:00,1.65029,1.65029,1.64931,1.64939,34800000.0
2005-02-24 04:39:00,1.64933,1.64989,1.6493,1.64976,75600000.0
2005-02-24 04:40:00,1.64987,1.65002,1.64961,1.65002,32200000.0
2005-02-24 04:41:00,1.64982,1.6501,1.64954,1.6501,43600001.0
2005-02-24 04:42:00,1.64984,1.65001,1.64984,1.65001,73900000.0
2005-02-24 04:43:00,1.65011,1.65047,1.64999,1.65047,46200000.0
2005-02-24 04:44:00,1.65016,1.65056,1.65006,1.65055,37200000.0
2005-02-24 04:45:00,1.65056,1.65086,1.65033,1.65069,34200000.0
2005-02-24 04:46:00,1.6505,1.65052,1.65012,1.65038,56200000.0
2005-02-24 04:47:00,1.65053,1.65084,1.65028,1.65057,87500000.0
2005-02-24 04:48:00,1.65036,1.65092,1.65036,1.65054,66200000.0
2005-02-24 04:49:00,1.65037,1.6509,1.6503,1.6509,54800000.0
2005-02-24 04:50:00,1.65127,1.65136,1.65112,1.65119,52000000.0
2005-02-24 04:51:00,1.65089,1.65101,1.65088,1.65092,27800000.0
2005-02-24 04:52:00,1.65098,1.65103,1.65034,1.65088,55000000.0
2005-02-24 04:53:00,1.65066,1.65066,1.65,1.65003,46600000.0
2005-02-24 04:54:00,1.64952,1.64985,1.64948,1.64948,35200000.0
2005-02-24 04:55:00,1.64998,1.65075,1.64998,1.65075,32300000.0
2005-02-24 04:56:00,1.6506,1.65088,1.65059,1.65064,25400000.0
2005-02-24 04:57:00,1.65051,1.65096,1.64923,1.64982,29200000.0
2005-02-24 04:58:00,1.65097,1.65116,1.65066,1.65075,51600000.0
2005-02-24 04:59:00,1.65047,1.6509,1.65047,1.65074,72600000.0
2005-02-24 05:00:00,1.65125,1.65125,1.64903,1.64903,49000001.0
2005-02-24 05:01:00,1.6492,1.65075,1.6492,1.64934,38800000.0
2005-02-24 05:02:00,1.64939,1.65061,1.64939,1.65061,23200000.0
2005-02-24 05:03:00,1.65022,1.65063,1.64903,1.64905,177400000.0
2005-02-24 05:04:00,1.65086,1.65086,1.64921,1.65084,219000000.0
2005-02-24 05:05:00,1.65101,1.6511,1.65092,1.65109,185700000.0
2005-02-24 05:06:00,1.65086,1.65086,1.64876,1.649,142400000.0
2005-02-24 05:07:00,1.64853,1.64889,1.64846,1.64846,286800000.0
2005-02-24 05:08:00,1.64968,1.65013,1.64858,1.64858,269000000.0
2005-02-24 05:09:00,1.65075,1.65088,1.65028,1.65045,189700000.0
2005-02-24 05:10:00,1.65013,1.6506,1.6489,1.65027,219400001.0
2005-02-24 05:11:00,1.65037,1.65037,1.6487,1.6487,118300000.0
2005-02-24 05:12:00,1.64875,1.65017,1.64875,1.65017,101900000.0
2005-02-24 05:13:00,1.64969,1.65047,1.64969,1.65025,159200001.0
2005-02-24 05:14:00,1.65036,1.65056,1.64987,1.64987,226200000.0
2005-02-24 05:15:00,1.65002,1.65095,1.65002,1.65095,48200000.0
2005-02-24 05:16:00,1.65099,1.65104,1.65081,1.65084,191600001.0
2005-02-24 05:17:00,1.65087,1.65101,1.65067,1.65101,233900001.0
2005-02-24 05:18:00,1.65099,1.65099,1.65068,1.65081,235400003.0
2005-02-24 05:19:00,1.65057,1.65095,1.65056,1.65068,288700001.0
2005-02-24 05:20:00,1.65033,1.65033,1.64847,1.64847,273300000.0
2005-02-24 05:21:00,1.64846,1.65027,1.64842,1.65027,361500002.0
2005-02-24 05:22:00,1.65018,1.65018,1.64856,1.64856,241200000.0
2005-02-24 05:23:00,1.64846,1.64966,1.64846,1.64931,131300000.0
2005-02-24 05:24:00,1.64942,1.64962,1.64854,1.64854,166600000.0
2005-02-24 05:25:00,1.64866,1.64919,1.64853,1.64853,313800003.0
2005-02-24 05:26:00,1.64899,1.64938,1.64899,1.64926,121900000.0
2005-02-24 05:27:00,1.6497,1.64976,1.64859,1.64951,160700000.0
2005-02-24 05:28:00,1.64975,1.64994,1.64954,1.64985,257800000.0
2005-02-24 05:29:00,1.65009,1.6502,1.64994,1.64997,297200001.0
2005-02-24 05:30:00,1.65006,1.65006,1.64881,1.64908,192800000.0
2005-02-24 05:31:00,1.64935,1.65029,1.64935,1.64973,78400000.0
2005-02-24 05:32:00,1.65024,1.65042,1.65018,1.65032,144100000.0
2005-02-24 05:33:00,1.6503,1.65059,1.65026,1.65037,200900000.0
2005-02-24 05:34:00,1.65039,1.65061,1.65019,1.65021,204000000.0
2005-02-24 05:35:00,1.64926,1.65009,1.64916,1.65009,22200000.0
2005-02-24 05:36:00,1.65006,1.65039,1.65006,1.65033,189100000.0
2005-02-24 05:37:00,1.65037,1.65047,1.6502,1.6502,218000000.0
2005-02-24 05:38:00,1.6502,1.65048,1.65018,1.65045,140300000.0
2005-02-24 05:39:00,1.65044,1.65044,1.64993,1.64993,158200001.0
2005-02-24 05:40:00,1.64957,1.64993,1.64697,1.64697,225100001.0
2005-02-24 05:41:00,1.64571,1.64975,1.64571,1.64886,130600000.0
2005-02-24 05:42:00,1.64986,1.64986,1.64948,1.64966,178200000.0
2005-02-24 05:43:00,1.64978,1.64986,1.64975,1.64985,81800000.0
2005-02-24 05:44:00,1.6498,1.6498,1.64955,1.64955,96400000.0
2005-02-24 05:45:00,1.64953,1.64986,1.64897,1.64926,161300002.0
2005-02-24 05:46:00,1.64905,1.64938,1.64905,1.64938,202600000.0
2005-02-24 05:47:00,1.64945,1.64951,1.64912,1.64951,225100000.0
2005-02-24 05:48:00,1.64917,1.64951,1.64872,1.64902,276000000.0
2005-02-24 05:49:00,1.64896,1.64953,1.64894,1.6491,177500001.0
2005-02-24 05:50:00,1.64958,1.65003,1.64956,1.64966,268400001.0
2005-02-24 05:51:00,1.64951,1.64951,1.64886,1.64886,146200000.0
2005-02-24 05:52:00,1.64917,1.64927,1.64887,1.64927,146100000.0
2005-02-24 05:53:00,1.64927,1.64939,1.64907,1.64915,117500000.0
2005-02-24 05:54:00,1.64925,1.64944,1.64907,1.64927,207100000.0
2005-02-24 05:55:00,1.64908,1.64913,1.64862,1.64883,214300000.0
2005-02-24 05:56:00,1.64916,1.64916,1.64872,1.64872,100800000.0
2005-02-24 05:57:00,1.64876,1.64877,1.64846,1.6487,159500000.0
2005-02-24 05:58:00,1.64876,1.64899,1.64873,1.64876,109000000.0
2005-02-24 05:59:00,1.64882,1.64882,1.64844,1.64847,80500000.0
2005-02-24 06:00:00,1.64853,1.64867,1.6485,1.64867,195100000.0
2005-02-24 06:01:00,1.64873,1.64901,1.6486,1.64864,158300000.0
2005-02-24 06:02:00,1.64851,1.6487,1.64836,1.64838,288000001.0
2005-02-24 06:03:00,1.64869,1.64884,1.64857,1.64877,49600000.0
2005-02-24 06:04:00,1.64878,1.64889,1.64858,1.64874,174900001.0
2005-02-24 06:05:00,1.6488,1.64888,1.64859,1.64861,431500001.0
2005-02-24 06:06:00,1.64889,1.64911,1.64874,1.64886,70400000.0
2005-02-24 06:07:00,1.64908,1.64908,1.64866,1.64878,311700000.0
2005-02-24 06:08:00,1.64857,1.64883,1.64852,1.64883,473800000.0
2005-02-24 06:09:00,1.64879,1.6494,1.64867,1.64892,380700000.0
2005-02-24 06:10:00,1.64904,1.64923,1.64849,1.64849,295200001.0
2005-02-24 06:11:00,1.64851,1.64902,1.64851,1.64866,403600000.0
2005-02-24 06:12:00,1.64863,1.64892,1.64856,1.64892,273100001.0
2005-02-24 06:13:00,1.64911,1.64937,1.64875,1.64884,312400000.0
2005-02-24 06:14:00,1.64899,1.64931,1.64887,1.64903,342600000.0
2005-02-24 06:15:00,1.64903,1.6491,1.64893,1.64906,149300001.0
2005-02-24 06:16:00,1.64892,1.6491,1.64877,1.64881,201600000.0
2005-02-24 06:17:00,1.64857,1.64894,1.64857,1.64885,133500000.0
2005-02-24 06:18:00,1.64905,1.64918,1.64896,1.64896,257900000.0
2005-02-24 06:19:00,1.64893,1.64911,1.64893,1.64908,176800000.0
2005-02-24 06:20:00,1.64903,1.64918,1.64893,1.64896,290500000.0
2005-02-24 06:21:00,1.64918,1.64921,1.64901,1.64909,258800000.0
2005-02-24 06:22:00,1.64918,1.64954,1.64918,1.64932,239800000.0
2005-02-24 06:23:00,1.64929,1.64952,1.64924,1.64949,340100002.0
2005-02-24 06:24:00,1.64946,1.64981,1.64941,1.64954,379900000.0
2005-02-24 06:25:00,1.64955,1.64971,1.64953,1.64968,199500000.0
2005-02-24 06:26:00,1.64967,1.64985,1.6496,1.64985,326500000.0
2005-02-24 06:27:00,1.64971,1.64971,1.64931,1.64931,306500000.0
2005-02-24 06:28:00,1.64968,1.64983,1.64953,1.64962,344600000.0
2005-02-24 06:29:00,1.64962,1.64984,1.64944,1.64944,104400000.0
2005-02-24 06:30:00,1.64895,1.64953,1.64895,1.64948,278500002.0
2005-02-24 06:31:00,1.64951,1.64951,1.64899,1.6491,115200000.0
2005-02-24 06:32:00,1.6489,1.6489,1.64853,1.64861,199600001.0
2005-02-24 06:33:00,1.64863,1.6489,1.64863,1.64872,291700001.0
2005-02-24 06:34:00,1.64868,1.64886,1.64864,1.64886,172000000.0
2005-02-24 06:35:00,1.64857,1.64877,1.64728,1.64843,172800000.0
2005-02-24 06:36:00,1.64868,1.6489,1.64868,1.64871,80000001.0
2005-02-24 06:37:00,1.64874,1.64889,1.64872,1.64876,239300000.0
2005-02-24 06:38:00,1.64876,1.64901,1.6486,1.6486,136300001.0
2005-02-24 06:39:00,1.64865,1.64894,1.64859,1.64865,23000000.0
2005-02-24 06:40:00,1.64879,1.64879,1.64854,1.64856,141400001.0
2005-02-24 06:41:00,1.64867,1.64883,1.64851,1.64851,159400000.0
2005-02-24 06:42:00,1.64895,1.64896,1.64838,1.64838,282100001.0
2005-02-24 06:43:00,1.64851,1.64854,1.64837,1.64837,162600000.0
2005-02-24 06:44:00,1.64865,1.64896,1.6485,1.6489,331100001.0
2005-02-24 06:45:00,1.64905,1.64909,1.64893,1.64902,293000003.0
2005-02-24 06:46:00,1.64894,1.64901,1.64887,1.64894,259800001.0
2005-02-24 06:47:00,1.64894,1.64902,1.64884,1.64897,295700002.0
2005-02-24 06:48:00,1.64881,1.64904,1.64879,1.64894,37200000.0
2005-02-24 06:49:00,1.64883,1.64899,1.64866,1.64876,246000000.0
2005-02-24 06:50:00,1.64894,1.64894,1.64872,1.64877,47200001.0
2005-02-24 06:51:00,1.64896,1.64896,1.6485,1.64874,36000000.0
2005-02-24 06:52:00,1.64856,1.64863,1.64816,1.64822,238200002.0
2005-02-24 06:53:00,1.64811,1.64857,1.64811,1.64847,223700000.0
2005-02-24 06:54:00,1.6485,1.64869,1.64826,1.64827,404100001.0
2005-02-24 06:55:00,1.64813,1.64823,1.64803,1.64815,326500000.0
2005-02-24 06:56:00,1.64847,1.64852,1.64815,1.64815,28000000.0
2005-02-24 06:57:00,1.64826,1.64854,1.64818,1.64826,73200000.0
2005-02-24 06:58:00,1.6483,1.64839,1.64823,1.64839,197700000.0
2005-02-24 06:59:00,1.64834,1.64856,1.64825,1.64828,260300000.0
2005-02-24 07:00:00,1.64839,1.64843,1.64812,1.64812,124800000.0
2005-02-24 07:01:00,1.64797,1.64826,1.64797,1.64826,265200001.0
2005-02-24 07:02:00,1.64844,1.64859,1.64834,1.64844,372800001.0
2005-02-24 07:03:00,1.64862,1.6487,1.64857,1.64862,179200000.0
2005-02-24 07:04:00,1.6488,1.64883,1.64862,1.64872,334500001.0
2005-02-24 07:05:00,1.64902,1.64902,1.64876,1.64882,129900000.0
2005-02-24 07:06:00,1.64885,1.64888,1.64862,1.64883,199600000.0
2005-02-24 07:07:00,1.64887,1.64887,1.64865,1.64883,200800000.0
2005-02-24 07:08:00,1.6491,1.6491,1.64861,1.6491,268500001.0
2005-02-24 07:09:00,1.64893,1.64912,1.64871,1.64876,241900001.0
2005-02-24 07:10:00,1.64924,1.64954,1.64901,1.64901,437500002.0
2005-02-24 07:11:00,1.6491,1.64928,1.64895,1.64911,375100001.0
2005-02-24 07:12:00,1.64918,1.64932,1.64908,1.64917,273600001.0
2005-02-24 07:13:00,1.64908,1.64916,1.64892,1.64895,282500001.0
2005-02-24 07:14:00,1.64867,1.64867,1.64845,1.64849,534000000.0
2005-02-24 07:15:00,1.64871,1.64901,1.64848,1.64857,246600000.0
2005-02-24 07:16:00,1.64781,1.64918,1.64781,1.64918,217000002.0
2005-02-24 07:17:00,1.64915,1.64915,1.6489,1.64903,233900000.0
2005-02-24 07:18:00,1.64876,1.64934,1.64859,1.64929,454400001.0
2005-02-24 07:19:00,1.64927,1.64944,1.64914,1.64939,297200000.0
2005-02-24 07:20:00,1.64939,1.64939,1.64906,1.64913,475700000.0
2005-02-24 07:21:00,1.64861,1.6492,1.64856,1.64861,266900000.0
2005-02-24 07:22:00,1.64873,1.64881,1.64839,1.64867,320800000.0
2005-02-24 07:23:00,1.6488,1.6488,1.64842,1.64842,407000000.0
2005-02-24 07:24:00,1.64834,1.64852,1.64833,1.64844,286400000.0
2005-02-24 07:25:00,1.64849,1.64851,1.64825,1.64828,390300000.0
2005-02-24 07:26:00,1.64817,1.64851,1.64817,1.64851,309200002.0
2005-02-24 07:27:00,1.64823,1.64852,1.64818,1.6483,168800001.0
2005-02-24 07:28:00,1.6486,1.6486,1.64807,1.64828,190200000.0
2005-02-24 07:29:00,1.64828,1.64841,1.64788,1.64788,207200001.0
2005-02-24 07:30:00,1.64797,1.64835,1.64797,1.64835,506200001.0
2005-02-24 07:31:00,1.64828,1.64833,1.64788,1.6482,266800000.0
2005-02-24 07:32:00,1.64826,1.64844,1.64821,1.6483,451700001.0
2005-02-24 07:33:00,1.64823,1.64842,1.64816,1.64835,429700000.0
2005-02-24 07:34:00,1.64835,1.64847,1.64828,1.64839,295100001.0
2005-02-24 07:35:00,1.6484,1.64857,1.64839,1.64842,237100001.0
2005-02-24 07:36:00,1.64854,1.64871,1.64844,1.64861,385800003.0
2005-02-24 07:37:00,1.6501,1.6501,1.6501,1.6501,20600000.0
2005-02-24 07:38:00,1.64842,1.64866,1.64842,1.64866,20600000.0
2005-02-24 07:39:00,1.64874,1.64884,1.64864,1.64884,476700003.0
2005-02-24 07:40:00,1.64878,1.64888,1.64839,1.64839,295900000.0
2005-02-24 07:41:00,1.64893,1.64916,1.64872,1.64907,641200002.0
2005-02-24 07:42:00,1.64912,1.64912,1.64867,1.64899,364900002.0
2005-02-24 07:43:00,1.64902,1.64918,1.64895,1.64907,204900001.0
2005-02-24 07:44:00,1.64914,1.64928,1.6491,1.64923,357900000.0
2005-02-24 07:45:00,1.64934,1.64951,1.64928,1.64936,364100001.0
2005-02-24 07:46:00,1.6495,1.64964,1.64936,1.64948,425500000.0
2005-02-24 07:47:00,1.64926,1.64949,1.64902,1.6492,636600000.0
2005-02-24 07:48:00,1.64909,1.6491,1.64839,1.64899,716500003.0
2005-02-24 07:49:00,1.64922,1.64938,1.64888,1.64925,653700001.0
2005-02-24 07:50:00,1.64871,1.64907,1.64807,1.6489,623700002.0
2005-02-24 07:51:00,1.64925,1.64925,1.64885,1.64901,625700002.0
2005-02-24 07:52:00,1.64897,1.6494,1.64874,1.64903,456900000.0
2005-02-24 07:53:00,1.64934,1.64946,1.64882,1.6494,639200000.0
2005-02-24 07:54:00,1.64968,1.64968,1.64933,1.64936,371600002.0
2005-02-24 07:55:00,1.64914,1.64937,1.64911,1.64924,389500000.0
2005-02-24 07:56:00,1.64911,1.64929,1.64891,1.64898,648300001.0
2005-02-24 07:57:00,1.64893,1.64913,1.64881,1.64891,530400000.0
2005-02-24 07:58:00,1.64886,1.64915,1.64879,1.64879,761600005.0
2005-02-24 07:59:00,1.64887,1.64912,1.64887,1.64901,467000000.0
2005-02-24 08:00:00,1.64896,1.64902,1.64874,1.64875,350500000.0
2005-02-24 08:01:00,1.6488,1.64916,1.64869,1.64873,473000000.0
2005-02-24 08:02:00,1.64848,1.64848,1.64603,1.64603,213900000.0
2005-02-24 08:03:00,1.6487,1.64891,1.64849,1.64851,456400001.0
2005-02-24 08:04:00,1.64889,1.64909,1.64886,1.64896,404000000.0
2005-02-24 08:05:00,1.649,1.64921,1.64881,1.64904,348800002.0
2005-02-24 08:06:00,1.64929,1.64929,1.64852,1.64868,609800000.0
2005-02-24 08:07:00,1.6485,1.64927,1.6484,1.64911,537400000.0
2005-02-24 08:08:00,1.64952,1.64952,1.6488,1.6488,408000002.0
2005-02-24 08:09:00,1.64874,1.64911,1.64869,1.64891,553500002.0
2005-02-24 08:10:00,1.6487,1.64885,1.6485,1.64883,575500002.0
2005-02-24 08:11:00,1.649,1.6492,1.64877,1.64877,253200000.0
2005-02-24 08:12:00,1.64911,1.64921,1.64885,1.64912,395200000.0
2005-02-24 08:13:00,1.64918,1.64931,1.64907,1.64922,211000000.0
2005-02-24 08:14:00,1.64918,1.64941,1.64918,1.64935,97800000.0
2005-02-24 08:15:00,1.64935,1.64947,1.64919,1.64922,326300001.0
2005-02-24 08:16:00,1.64944,1.6497,1.64923,1.64953,268500000.0
2005-02-24 08:17:00,1.64973,1.64974,1.64896,1.64945,298700001.0
2005-02-24 08:18:00,1.64946,1.64974,1.64917,1.64944,197100000.0
2005-02-24 08:19:00,1.64923,1.64925,1.64895,1.64919,279900001.0
2005-02-24 08:20:00,1.64937,1.64953,1.64931,1.64934,256100000.0
2005-02-24 08:21:00,1.64935,1.6496,1.64927,1.64942,478400001.0
2005-02-24 08:22:00,1.64937,1.64961,1.64924,1.64924,336300000.0
2005-02-24 08:23:00,1.64909,1.64917,1.64898,1.64902,249400000.0
2005-02-24 08:24:00,1.64898,1.64932,1.64894,1.64894,415600000.0
2005-02-24 08:25:00,1.64897,1.64897,1.64856,1.64856,659800004.0
2005-02-24 08:26:00,1.6487,1.64885,1.64859,1.6487,310900000.0
2005-02-24 08:27:00,1.64883,1.64905,1.64879,1.64893,356600000.0
2005-02-24 08:28:00,1.64888,1.64916,1.64885,1.64915,556300000.0
2005-02-24 08:29:00,1.64918,1.64941,1.64912,1.64924,443600000.0
2005-02-24 08:30:00,1.64923,1.64936,1.6491,1.64919,500200004.0
2005-02-24 08:31:00,1.64935,1.64972,1.64915,1.64932,286400000.0
2005-02-24 08:32:00,1.64931,1.64982,1.64929,1.64929,305700001.0
2005-02-24 08:33:00,1.64908,1.6494,1.64876,1.64876,189000000.0
2005-02-24 08:34:00,1.64947,1.6497,1.64908,1.64934,613600003.0
2005-02-24 08:35:00,1.64971,1.64985,1.64962,1.64967,527900002.0
2005-02-24 08:36:00,1.64981,1.65006,1.64974,1.64996,384500000.0
2005-02-24 08:37:00,1.64981,1.64994,1.64958,1.64973,299300000.0
2005-02-24 08:38:00,1.64989,1.64997,1.64967,1.64981,344600000.0
2005-02-24 08:39:00,1.64952,1.64957,1.64901,1.64901,512100000.0
2005-02-24 08:40:00,1.64896,1.64927,1.64873,1.64873,354700001.0
2005-02-24 08:41:00,1.64978,1.65004,1.64912,1.64958,500700002.0
2005-02-24 08:42:00,1.64964,1.64964,1.64925,1.64929,430900002.0
2005-02-24 08:43:00,1.64969,1.64992,1.64933,1.64983,291100000.0
2005-02-24 08:44:00,1.64988,1.64988,1.64937,1.64937,510300001.0
2005-02-24 08:45:00,1.64956,1.64982,1.64945,1.64952,644300003.0
2005-02-24 08:46:00,1.64952,1.64958,1.64903,1.64903,728000001.0
2005-02-24 08:47:00,1.64896,1.64896,1.64868,1.64873,502500000.0
2005-02-24 08:48:00,1.64899,1.64915,1.64858,1.64876,367500000.0
2005-02-24 08:49:00,1.64869,1.64881,1.64841,1.64879,517700002.0
2005-02-24 08:50:00,1.64798,1.64798,1.64717,1.64769,497800001.0
2005-02-24 08:51:00,1.64763,1.64778,1.64707,1.64722,531000000.0
2005-02-24 08:52:00,1.64718,1.64718,1.64586,1.64629,605200003.0
2005-02-24 08:53:00,1.64664,1.64679,1.64636,1.64667,490800002.0
2005-02-24 08:54:00,1.64617,1.64657,1.64555,1.64555,700000000.0
2005-02-24 08:55:00,1.64623,1.64652,1.64565,1.64652,611200000.0
2005-02-24 08:56:00,1.64655,1.64655,1.64588,1.64596,584900001.0
2005-02-24 08:57:00,1.64697,1.64719,1.64597,1.64621,522400002.0
2005-02-24 08:58:00,1.64655,1.64694,1.64644,1.64694,469900002.0
2005-02-24 08:59:00,1.64725,1.64738,1.64707,1.64707,321500000.0
2005-02-24 09:00:00,1.64706,1.64713,1.64647,1.64654,418500000.0
2005-02-24 09:01:00,1.64667,1.64707,1.64633,1.64675,403800002.0
2005-02-24 09:02:00,1.64716,1.64716,1.64656,1.64657,680100000.0
2005-02-24 09:03:00,1.64644,1.6466,1.64596,1.64628,599800001.0
2005-02-24 09:04:00,1.64671,1.64671,1.64577,1.64644,697400004.0
2005-02-24 09:05:00,1.64657,1.64667,1.6464,1.64646,507400000.0
2005-02-24 09:06:00,1.64651,1.64654,1.64572,1.64573,506100000.0
2005-02-24 09:07:00,1.64549,1.64629,1.64527,1.64629,339900003.0
2005-02-24 09:08:00,1.64672,1.64764,1.64672,1.64729,236000000.0
2005-02-24 09:09:00,1.64732,1.64777,1.64712,1.64712,287300000.0
2005-02-24 09:10:00,1.64719,1.64806,1.64719,1.64743,328700000.0
2005-02-24 09:11:00,1.64786,1.64814,1.6475,1.64755,581000001.0
2005-02-24 09:12:00,1.64765,1.64783,1.64733,1.64749,515800002.0
2005-02-24 09:13:00,1.64763,1.64796,1.64738,1.64738,463100000.0
2005-02-24 09:14:00,1.64756,1.64782,1.64754,1.64766,315100000.0
2005-02-24 09:15:00,1.6474,1.64762,1.64723,1.64762,472800001.0
2005-02-24 09:16:00,1.6476,1.64782,1.64745,1.64763,529800001.0
2005-02-24 09:17:00,1.64802,1.6482,1.64779,1.64804,608200003.0
2005-02-24 09:18:00,1.64799,1.64834,1.64781,1.64806,237700001.0
2005-02-24 09:19:00,1.64832,1.64863,1.64826,1.64836,534600001.0
2005-02-24 09:20:00,1.64841,1.64844,1.648,1.648,263400000.0
2005-02-24 09:21:00,1.64789,1.64796,1.64763,1.64763,306600001.0
2005-02-24 09:22:00,1.64758,1.64785,1.64756,1.64756,322600000.0
2005-02-24 09:23:00,1.64761,1.64761,1.64732,1.64736,341200002.0
2005-02-24 09:24:00,1.64757,1.6477,1.64717,1.64717,347300001.0
2005-02-24 09:25:00,1.64721,1.64766,1.64721,1.64739,456600002.0
2005-02-24 09:26:00,1.64749,1.64754,1.64731,1.64735,608100000.0
2005-02-24 09:27:00,1.6473,1.6475,1.64726,1.64729,317400000.0
2005-02-24 09:28:00,1.64743,1.64767,1.64737,1.64766,527000003.0
2005-02-24 09:29:00,1.64744,1.64744,1.64642,1.64661,463700002.0
2005-02-24 09:30:00,1.64722,1.64722,1.6466,1.64676,707800000.0
2005-02-24 09:31:00,1.64669,1.64681,1.64621,1.6465,364200000.0
2005-02-24 09:32:00,1.64658,1.64658,1.64631,1.64652,443300000.0
2005-02-24 09:33:00,1.64656,1.64656,1.64628,1.64628,300000000.0
2005-02-24 09:34:00,1.64645,1.64683,1.64645,1.64676,407600000.0
2005-02-24 09:35:00,1.64554,1.64647,1.64554,1.64567,253600000.0
2005-02-24 09:36:00,1.6457,1.64619,1.64486,1.64486,412800001.0
2005-02-24 09:37:00,1.64487,1.64487,1.64446,1.64464,438500003.0
2005-02-24 09:38:00,1.64466,1.64514,1.64463,1.64488,414300002.0
2005-02-24 09:39:00,1.64481,1.64529,1.64481,1.64529,401400001.0
2005-02-24 09:40:00,1.6454,1.64574,1.64528,1.64539,410800002.0
2005-02-24 09:41:00,1.64586,1.64607,1.64547,1.64547,458900000.0
2005-02-24 09:42:00,1.64537,1.64552,1.64519,1.64532,543100004.0
2005-02-24 09:43:00,1.64532,1.64532,1.64496,1.64507,331300001.0
2005-02-24 09:44:00,1.64513,1.64539,1.64506,1.64506,499700001.0
2005-02-24 09:45:00,1.645,1.64506,1.64467,1.645,534500001.0
2005-02-24 09:46:00,1.64534,1.64538,1.64504,1.64538,340300001.0
2005-02-24 09:47:00,1.64552,1.6459,1.64552,1.64583,407200000.0
2005-02-24 09:48:00,1.64592,1.64592,1.64544,1.64554,312500000.0
2005-02-24 09:49:00,1.64532,1.64585,1.64525,1.64564,672700001.0
2005-02-24 09:50:00,1.64599,1.64604,1.6456,1.64598,468700001.0
2005-02-24 09:51:00,1.6456,1.64611,1.6456,1.64581,484200001.0
2005-02-24 09:52:00,1.64579,1.64623,1.64579,1.64598,485400002.0
2005-02-24 09:53:00,1.64604,1.64647,1.64602,1.64619,340300000.0
2005-02-24 09:54:00,1.64601,1.64625,1.64574,1.64585,577500001.0
2005-02-24 09:55:00,1.6461,1.64636,1.64564,1.6458,587200001.0
2005-02-24 09:56:00,1.64599,1.64599,1.6456,1.64585,336300000.0
2005-02-24 09:57:00,1.64565,1.64588,1.64544,1.64544,598100001.0
2005-02-24 09:58:00,1.64559,1.64587,1.64537,1.64537,743900001.0
2005-02-24 09:59:00,1.64549,1.64582,1.64528,1.64556,676600002.0
2005-02-24 10:00:00,1.64568,1.64579,1.64542,1.64557,287100001.0
2005-02-24 10:01:00,1.64582,1.64592,1.64551,1.64564,653700001.0
2005-02-24 10:02:00,1.6462,1.6465,1.64611,1.64613,664000003.0
2005-02-24 10:03:00,1.646,1.64622,1.64594,1.64618,378200000.0
2005-02-24 10:04:00,1.64611,1.64621,1.64575,1.64579,480400001.0
2005-02-24 10:05:00,1.64546,1.64574,1.64546,1.64547,405600001.0
2005-02-24 10:06:00,1.64528,1.64548,1.64502,1.64539,527600003.0
2005-02-24 10:07:00,1.64521,1.64595,1.64521,1.64583,552800000.0
2005-02-24 10:08:00,1.64578,1.64626,1.64578,1.64618,469900002.0
2005-02-24 10:09:00,1.64642,1.64649,1.64607,1.64649,474800001.0
2005-02-24 10:10:00,1.64651,1.64658,1.64632,1.64644,368100000.0
2005-02-24 10:11:00,1.64622,1.64632,1.64594,1.64623,378700002.0
2005-02-24 10:12:00,1.64627,1.64644,1.6461,1.64629,421600000.0
2005-02-24 10:13:00,1.6461,1.64624,1.64592,1.64593,571800002.0
2005-02-24 10:14:00,1.64584,1.64619,1.64584,1.64594,553100002.0
2005-02-24 10:15:00,1.64608,1.64613,1.64588,1.64591,434700004.0
2005-02-24 10:16:00,1.64593,1.64595,1.64571,1.64583,393200000.0
2005-02-24 10:17:00,1.64588,1.64632,1.64588,1.64606,312000000.0
2005-02-24 10:18:00,1.64626,1.64638,1.64593,1.64593,410400000.0
2005-02-24 10:19:00,1.64571,1.64592,1.6452,1.64523,332700001.0
2005-02-24 10:20:00,1.64525,1.64576,1.64525,1.64545,556100004.0
2005-02-24 10:21:00,1.64547,1.64561,1.64533,1.64538,393700000.0
2005-02-24 10:22:00,1.64539,1.64561,1.64533,1.64541,347700001.0
2005-02-24 10:23:00,1.64542,1.6457,1.64517,1.64517,483000001.0
2005-02-24 10:24:00,1.64551,1.64601,1.64541,1.64565,476700002.0
2005-02-24 10:25:00,1.64562,1.64572,1.64535,1.64549,394900000.0
2005-02-24 10:26:00,1.64565,1.64599,1.64536,1.64585,526200001.0
2005-02-24 10:27:00,1.64568,1.64582,1.6455,1.64572,538600003.0
2005-02-24 10:28:00,1.64572,1.64636,1.64572,1.64618,587400000.0
2005-02-24 10:29:00,1.6463,1.64692,1.6463,1.64669,498100000.0
2005-02-24 10:30:00,1.6468,1.64722,1.64677,1.64697,635200000.0
2005-02-24 10:31:00,1.64706,1.64723,1.64678,1.64702,572600001.0
2005-02-24 10:32:00,1.64706,1.64732,1.64657,1.64657,508900003.0
2005-02-24 10:33:00,1.64722,1.64757,1.64668,1.64753,441000000.0
2005-02-24 10:34:00,1.64743,1.64759,1.64717,1.64727,394600001.0
2005-02-24 10:35:00,1.64761,1.64767,1.64725,1.64726,508400001.0
2005-02-24 10:36:00,1.64739,1.6474,1.64689,1.64716,589900004.0
2005-02-24 10:37:00,1.6476,1.64816,1.64738,1.64816,538900002.0
2005-02-24 10:38:00,1.64794,1.64863,1.64711,1.64753,478400002.0
2005-02-24 10:39:00,1.64783,1.64844,1.64775,1.64832,396200000.0
2005-02-24 10:40:00,1.64818,1.6485,1.64795,1.64821,327800001.0
2005-02-24 10:41:00,1.6482,1.64837,1.64749,1.64803,609100001.0
2005-02-24 10:42:00,1.64811,1.64837,1.64793,1.64802,411900001.0
2005-02-24 10:43:00,1.64793,1.64801,1.64766,1.64767,459300001.0
2005-02-24 10:44:00,1.6479,1.64798,1.6473,1.64733,546700001.0
2005-02-24 10:45:00,1.64742,1.64766,1.64732,1.64747,565300001.0
2005-02-24 10:46:00,1.64747,1.64783,1.64733,1.64757,303800001.0
2005-02-24 10:47:00,1.64771,1.64797,1.64759,1.64759,380000001.0
2005-02-24 10:48:00,1.64748,1.64786,1.64745,1.64759,533200002.0
2005-02-24 10:49:00,1.64784,1.6482,1.64784,1.6482,299700000.0
2005-02-24 10:50:00,1.6484,1.64958,1.64811,1.64904,542300000.0
2005-02-24 10:51:00,1.64968,1.64997,1.64945,1.6496,506100002.0
2005-02-24 10:52:00,1.64951,1.64951,1.64925,1.64929,331900000.0
2005-02-24 10:53:00,1.64944,1.64996,1.64923,1.6496,388900001.0
2005-02-24 10:54:00,1.64981,1.64981,1.64912,1.64912,400400000.0
2005-02-24 10:55:00,1.6495,1.6495,1.64915,1.64931,436500001.0
2005-02-24 10:56:00,1.64957,1.64972,1.64911,1.64944,456700000.0
2005-02-24 10:57:00,1.64959,1.64959,1.64906,1.64908,373900001.0
2005-02-24 10:58:00,1.6491,1.64944,1.64908,1.64931,482100002.0
2005-02-24 10:59:00,1.64911,1.64954,1.6491,1.6493,760000000.0
2005-02-24 11:00:00,1.64996,1.65023,1.6496,1.64975,533800002.0
2005-02-24 11:01:00,1.64985,1.65028,1.64985,1.65019,602800002.0
2005-02-24 11:02:00,1.65016,1.65029,1.64989,1.64989,515700001.0
2005-02-24 11:03:00,1.65021,1.65031,1.65003,1.6501,258900001.0
2005-02-24 11:04:00,1.65019,1.65031,1.64983,1.6501,571600002.0
2005-02-24 11:05:00,1.65028,1.65033,1.64996,1.65002,535200003.0
2005-02-24 11:06:00,1.64977,1.65022,1.64967,1.65001,651800001.0
2005-02-24 11:07:00,1.6499,1.65002,1.64982,1.64983,223300000.0
2005-02-24 11:08:00,1.65029,1.65034,1.64993,1.65005,352500001.0
2005-02-24 11:09:00,1.65037,1.65076,1.65018,1.65055,406800001.0
2005-02-24 11:10:00,1.65079,1.65104,1.6507,1.6507,458700000.0
2005-02-24 11:11:00,1.65032,1.65057,1.65008,1.65015,552700001.0
2005-02-24 11:12:00,1.65015,1.6505,1.65008,1.65024,570400001.0
2005-02-24 11:13:00,1.65032,1.65046,1.64995,1.65021,390000000.0
2005-02-24 11:14:00,1.65028,1.6505,1.64952,1.64952,423400000.0
2005-02-24 11:15:00,1.6496,1.64964,1.64829,1.64848,482300000.0
2005-02-24 11:16:00,1.64869,1.64903,1.64789,1.64822,455500001.0
2005-02-24 11:17:00,1.64796,1.64819,1.64773,1.64773,432900001.0
2005-02-24 11:18:00,1.64771,1.64807,1.64755,1.64771,384800001.0
2005-02-24 11:19:00,1.64763,1.64763,1.64641,1.64733,392200001.0
2005-02-24 11:20:00,1.64702,1.64702,1.64565,1.64565,581400002.0
2005-02-24 11:21:00,1.6472,1.64746,1.6468,1.64729,546100003.0
2005-02-24 11:22:00,1.64722,1.64754,1.64636,1.64655,603100002.0
2005-02-24 11:23:00,1.64658,1.64758,1.64658,1.64694,465000000.0
2005-02-24 11:24:00,1.64756,1.64762,1.64692,1.64728,398500000.0
2005-02-24 11:25:00,1.64741,1.6482,1.64741,1.64782,404100001.0
2005-02-24 11:26:00,1.64776,1.64793,1.64738,1.64739,500100001.0
2005-02-24 11:27:00,1.64764,1.64769,1.64672,1.6468,551800000.0
2005-02-24 11:28:00,1.64686,1.64686,1.6463,1.64641,325200000.0
2005-02-24 11:29:00,1.64701,1.64706,1.64594,1.64612,510600002.0
2005-02-24 11:30:00,1.64631,1.64676,1.6462,1.64626,438400001.0
2005-02-24 11:31:00,1.6463,1.64688,1.64627,1.64636,581600001.0
2005-02-24 11:32:00,1.64699,1.64699,1.64659,1.64682,399200000.0
2005-02-24 11:33:00,1.64701,1.64764,1.64697,1.64719,470700003.0
2005-02-24 11:34:00,1.64731,1.64731,1.64659,1.64659,721500000.0
2005-02-24 11:35:00,1.64692,1.64734,1.6467,1.64734,530500000.0
2005-02-24 11:36:00,1.64708,1.64717,1.64679,1.64701,532200001.0
2005-02-24 11:37:00,1.64709,1.6475,1.64708,1.64727,486100001.0
2005-02-24 11:38:00,1.64744,1.64744,1.64679,1.6468,512300000.0
2005-02-24 11:39:00,1.64699,1.64722,1.64687,1.64698,717400004.0
2005-02-24 11:40:00,1.64715,1.64767,1.64673,1.64718,654600000.0
2005-02-24 11:41:00,1.64747,1.64765,1.64723,1.6474,732900002.0
2005-02-24 11:42:00,1.64752,1.64762,1.647,1.64721,630300002.0
2005-02-24 11:43:00,1.64727,1.64745,1.64712,1.64716,558200000.0
2005-02-24 11:44:00,1.64759,1.64759,1.64721,1.64721,691100002.0
2005-02-24 11:45:00,1.64707,1.64707,1.6465,1.64694,529300000.0
2005-02-24 11:46:00,1.6468,1.64717,1.64678,1.647,504200000.0
2005-02-24 11:47:00,1.64697,1.64697,1.6454,1.64552,477000003.0
2005-02-24 11:48:00,1.64563,1.64605,1.64547,1.6457,602500001.0
2005-02-24 11:49:00,1.64602,1.64651,1.64581,1.64609,367000000.0
2005-02-24 11:50:00,1.6462,1.64635,1.64579,1.64606,348500000.0
2005-02-24 11:51:00,1.64645,1.64661,1.64606,1.64606,165000000.0
2005-02-24 11:52:00,1.64627,1.64644,1.64598,1.64598,247600000.0
2005-02-24 11:53:00,1.64587,1.64613,1.64585,1.64593,175400000.0
2005-02-24 11:54:00,1.64637,1.64687,1.64612,1.64637,364900000.0
2005-02-24 11:55:00,1.64677,1.64725,1.64667,1.64694,442000000.0
2005-02-24 11:56:00,1.64733,1.64849,1.64721,1.64815,455000002.0
2005-02-24 11:57:00,1.64804,1.64804,1.64734,1.64767,512000002.0
2005-02-24 11:58:00,1.64777,1.64848,1.64774,1.64784,511300001.0
2005-02-24 11:59:00,1.64795,1.64819,1.64787,1.64798,442300000.0
2005-02-24 12:00:00,1.64816,1.64875,1.64808,1.64846,551500000.0
2005-02-24 12:01:00,1.64895,1.64938,1.64837,1.64861,496900002.0
2005-02-24 12:02:00,1.64921,1.64936,1.64886,1.6491,401000003.0
2005-02-24 12:03:00,1.64934,1.64961,1.64901,1.64918,393400000.0
2005-02-24 12:04:00,1.64919,1.64959,1.6487,1.6487,377900000.0
2005-02-24 12:05:00,1.64894,1.64904,1.64873,1.64885,341400000.0
2005-02-24 12:06:00,1.64896,1.64915,1.64883,1.64909,462400000.0
2005-02-24 12:07:00,1.649,1.64974,1.64894,1.64964,310200003.0
2005-02-24 12:08:00,1.64971,1.64983,1.64943,1.64952,477400000.0
2005-02-24 12:09:00,1.64936,1.64936,1.64907,1.6493,428400002.0
2005-02-24 12:10:00,1.64905,1.64938,1.64881,1.64881,356500001.0
2005-02-24 12:11:00,1.64901,1.64902,1.64865,1.64874,242100000.0
2005-02-24 12:12:00,1.64859,1.64902,1.64859,1.64901,240400001.0
2005-02-24 12:13:00,1.64897,1.64924,1.64884,1.64909,508300001.0
2005-02-24 12:14:00,1.64938,1.64938,1.64865,1.64866,578900000.0
2005-02-24 12:15:00,1.64875,1.64897,1.64854,1.64874,314100001.0
2005-02-24 12:16:00,1.64878,1.64938,1.6487,1.64889,504500003.0
2005-02-24 12:17:00,1.64909,1.6492,1.64899,1.64917,258200004.0
2005-02-24 12:18:00,1.64934,1.64985,1.64913,1.64985,317600002.0
2005-02-24 12:19:00,1.64996,1.65026,1.64959,1.65026,451500002.0
2005-02-24 12:20:00,1.65053,1.65107,1.6505,1.65052,408000002.0
2005-02-24 12:21:00,1.65053,1.65111,1.65053,1.65069,417100000.0
2005-02-24 12:22:00,1.65109,1.65124,1.65078,1.65078,297200001.0
2005-02-24 12:23:00,1.65087,1.65122,1.65087,1.65103,357100000.0
2005-02-24 12:24:00,1.65101,1.6516,1.65101,1.65105,624800000.0
2005-02-24 12:25:00,1.65144,1.65161,1.65125,1.65125,389900000.0
2005-02-24 12:26:00,1.65128,1.65157,1.65097,1.65097,466900002.0
2005-02-24 12:27:00,1.6509,1.65116,1.65074,1.65097,460600000.0
2005-02-24 12:28:00,1.65102,1.6512,1.65071,1.65079,521400002.0
2005-02-24 12:29:00,1.65093,1.65168,1.65093,1.65158,645700002.0
2005-02-24 12:30:00,1.65183,1.65221,1.65158,1.65158,599800002.0
2005-02-24 12:31:00,1.65172,1.65234,1.65158,1.65179,740500001.0
2005-02-24 12:32:00,1.65191,1.65286,1.6519,1.65216,581200001.0
2005-02-24 12:33:00,1.6523,1.6523,1.65169,1.65213,45800000.0
2005-02-24 12:34:00,1.65209,1.65242,1.65186,1.65186,605400000.0
2005-02-24 12:35:00,1.65206,1.65219,1.65166,1.65176,592800001.0
2005-02-24 12:36:00,1.65173,1.65202,1.65145,1.65145,461100002.0
2005-02-24 12:37:00,1.65169,1.6518,1.65147,1.65172,530200000.0
2005-02-24 12:38:00,1.65173,1.65182,1.65154,1.65167,646400001.0
2005-02-24 12:39:00,1.65164,1.65177,1.6511,1.65177,520200002.0
2005-02-24 12:40:00,1.65165,1.652,1.6516,1.65172,519900001.0
2005-02-24 12:41:00,1.65183,1.65197,1.65159,1.65169,275600000.0
2005-02-24 12:42:00,1.65192,1.65227,1.65182,1.65206,358700000.0
2005-02-24 12:43:00,1.65198,1.65225,1.65192,1.65192,513200001.0
2005-02-24 12:44:00,1.6521,1.6522,1.65181,1.65208,418300000.0
2005-02-24 12:45:00,1.65234,1.65271,1.6522,1.65257,441300000.0
2005-02-24 12:46:00,1.65276,1.65276,1.65233,1.65242,470800000.0
2005-02-24 12:47:00,1.65235,1.65241,1.65212,1.65227,352300000.0
2005-02-24 12:48:00,1.65225,1.65255,1.65214,1.65226,428200000.0
2005-02-24 12:49:00,1.65245,1.6527,1.65219,1.65219,538500002.0
2005-02-24 12:50:00,1.6523,1.65268,1.65229,1.65236,540700001.0
2005-02-24 12:51:00,1.65206,1.65206,1.64908,1.6509,426900002.0
2005-02-24 12:52:00,1.65159,1.65239,1.65145,1.65221,353500001.0
2005-02-24 12:53:00,1.65245,1.65245,1.64768,1.64768,323300000.0
2005-02-24 12:54:00,1.64809,1.65254,1.64809,1.65203,424500001.0
2005-02-24 12:55:00,1.65266,1.65272,1.65222,1.6524,436500000.0
2005-02-24 12:56:00,1.65291,1.65318,1.65221,1.65221,456500000.0
2005-02-24 12:57:00,1.65253,1.65253,1.65192,1.6523,523400001.0
2005-02-24 12:58:00,1.65254,1.65301,1.65254,1.65292,324200000.0
2005-02-24 12:59:00,1.65294,1.65323,1.65249,1.65263,667900000.0
2005-02-24 13:00:00,1.65279,1.65279,1.65218,1.65256,245700002.0
2005-02-24 13:01:00,1.65264,1.6533,1.65257,1.65259,337800000.0
2005-02-24 13:02:00,1.6526,1.65267,1.65146,1.65233,391600001.0
2005-02-24 13:03:00,1.6527,1.65319,1.65209,1.65229,401400000.0
2005-02-24 13:04:00,1.65296,1.65296,1.65228,1.65261,261000000.0
2005-02-24 13:05:00,1.65233,1.6525,1.65201,1.65201,142800000.0
2005-02-24 13:06:00,1.65208,1.65251,1.65208,1.65223,350200000.0
2005-02-24 13:07:00,1.65234,1.65269,1.65221,1.65263,296500000.0
2005-02-24 13:08:00,1.65236,1.6526,1.65236,1.65249,198500000.0
2005-02-24 13:09:00,1.65254,1.65281,1.65238,1.65263,306200000.0
2005-02-24 13:10:00,1.65262,1.65288,1.65252,1.65266,160100000.0
2005-02-24 13:11:00,1.65304,1.65314,1.65267,1.65282,429100000.0
2005-02-24 13:12:00,1.65298,1.65298,1.65283,1.6529,334800000.0
2005-02-24 13:13:00,1.65312,1.65312,1.65285,1.65285,319400001.0
2005-02-24 13:14:00,1.65267,1.65313,1.65254,1.65288,310800000.0
2005-02-24 13:15:00,1.65279,1.65279,1.65217,1.65261,391700000.0
2005-02-24 13:16:00,1.65264,1.65291,1.65241,1.65271,162200001.0
2005-02-24 13:17:00,1.65287,1.65287,1.65253,1.65253,119700001.0
2005-02-24 13:18:00,1.65256,1.65274,1.65237,1.6524,327100001.0
2005-02-24 13:19:00,1.65216,1.65257,1.65213,1.65219,255600000.0
2005-02-24 13:20:00,1.65208,1.6523,1.65205,1.65221,195400000.0
2005-02-24 13:21:00,1.65215,1.65268,1.6521,1.65218,164900000.0
2005-02-24 13:22:00,1.65216,1.65229,1.65154,1.65154,202900000.0
2005-02-24 13:23:00,1.65142,1.6521,1.65142,1.65184,270600000.0
2005-02-24 13:24:00,1.65158,1.65202,1.65141,1.65202,292400001.0
2005-02-24 13:25:00,1.65186,1.65221,1.65183,1.65198,155900000.0
2005-02-24 13:26:00,1.65256,1.65333,1.65218,1.65333,193500000.0
2005-02-24 13:27:00,1.65355,1.65373,1.65322,1.65322,304400001.0
2005-02-24 13:28:00,1.65335,1.65377,1.65331,1.65343,460000000.0
2005-02-24 13:29:00,1.65337,1.65383,1.65335,1.65338,614900002.0
2005-02-24 13:30:00,1.65344,1.65368,1.65323,1.65338,563500001.0
2005-02-24 13:31:00,1.65352,1.65362,1.65302,1.65305,496600000.0
2005-02-24 13:32:00,1.65324,1.65392,1.65324,1.6536,234300000.0
2005-02-24 13:33:00,1.65355,1.65361,1.65329,1.65334,439200002.0
2005-02-24 13:34:00,1.65341,1.65364,1.65314,1.6533,326200000.0
2005-02-24 13:35:00,1.65367,1.65381,1.65332,1.65356,311100000.0
2005-02-24 13:36:00,1.65336,1.65336,1.65294,1.65296,458300001.0
2005-02-24 13:37:00,1.65273,1.65288,1.65252,1.65261,495700002.0
2005-02-24 13:38:00,1.65297,1.65322,1.65284,1.65284,378300000.0
2005-02-24 13:39:00,1.65327,1.65356,1.65296,1.65346,307100001.0
2005-02-24 13:40:00,1.65359,1.65398,1.65345,1.65362,373800000.0
2005-02-24 13:41:00,1.65395,1.65395,1.65357,1.65359,203500000.0
2005-02-24 13:42:00,1.6539,1.6539,1.65343,1.65382,163200000.0
2005-02-24 13:43:00,1.6538,1.6538,1.65344,1.65344,126600001.0
2005-02-24 13:44:00,1.65342,1.65351,1.65324,1.65333,306900000.0
2005-02-24 13:45:00,1.65328,1.65351,1.65307,1.65318,455900000.0
2005-02-24 13:46:00,1.6533,1.65337,1.65304,1.65304,470400000.0
2005-02-24 13:47:00,1.65293,1.65323,1.65282,1.65282,452100002.0
2005-02-24 13:48:00,1.65269,1.65273,1.65229,1.65233,222800000.0
2005-02-24 13:49:00,1.65256,1.65269,1.65242,1.65253,203500000.0
2005-02-24 13:50:00,1.65263,1.65292,1.65229,1.65285,266400000.0
2005-02-24 13:51:00,1.65311,1.65311,1.65223,1.6525,318600001.0
2005-02-24 13:52:00,1.65251,1.65305,1.65251,1.6527,432100002.0
2005-02-24 13:53:00,1.65256,1.65273,1.65246,1.65255,505400002.0
2005-02-24 13:54:00,1.65209,1.65252,1.65185,1.65245,415800001.0
2005-02-24 13:55:00,1.6525,1.6525,1.65218,1.65228,349100001.0
2005-02-24 13:56:00,1.6522,1.65227,1.65191,1.65216,417900000.0
2005-02-24 13:57:00,1.65202,1.65227,1.65194,1.65227,383000001.0
2005-02-24 13:58:00,1.65223,1.65254,1.65204,1.65208,205100000.0
2005-02-24 13:59:00,1.65204,1.65244,1.65204,1.65209,457500002.0
2005-02-24 14:00:00,1.65216,1.6523,1.65181,1.65223,290800000.0
2005-02-24 14:01:00,1.65229,1.65242,1.65165,1.65179,404800002.0
2005-02-24 14:02:00,1.6519,1.6519,1.65137,1.65158,289900001.0
2005-02-24 14:03:00,1.65114,1.65168,1.65003,1.65012,479500002.0
2005-02-24 14:04:00,1.65044,1.65062,1.65007,1.65023,416700000.0
2005-02-24 14:05:00,1.65031,1.65032,1.64998,1.65021,375800000.0
2005-02-24 14:06:00,1.65025,1.65057,1.64954,1.65057,368200001.0
2005-02-24 14:07:00,1.65075,1.65075,1.64966,1.65033,335700002.0
2005-02-24 14:08:00,1.65045,1.65066,1.65033,1.65041,399800001.0
2005-02-24 14:09:00,1.65042,1.65077,1.65042,1.65066,195600000.0
2005-02-24 14:10:00,1.65059,1.65059,1.64802,1.64802,263600000.0
2005-02-24 14:11:00,1.64905,1.64935,1.64785,1.64914,162500000.0
2005-02-24 14:12:00,1.64964,1.6503,1.64964,1.65014,237200000.0
2005-02-24 14:13:00,1.65016,1.65034,1.64986,1.65028,176800000.0
2005-02-24 14:14:00,1.65046,1.65069,1.64936,1.65045,198800000.0
2005-02-24 14:15:00,1.65058,1.65091,1.6502,1.65091,431800002.0
2005-02-24 14:16:00,1.65101,1.65148,1.65064,1.65071,189700000.0
2005-02-24 14:17:00,1.65145,1.65202,1.65077,1.65182,661200003.0
2005-02-24 14:18:00,1.65144,1.65184,1.65134,1.6517,346200001.0
2005-02-24 14:19:00,1.65174,1.65236,1.65154,1.65236,414100001.0
2005-02-24 14:20:00,1.65232,1.65255,1.65192,1.65242,221000000.0
2005-02-24 14:21:00,1.65283,1.65283,1.65226,1.65228,351900000.0
2005-02-24 14:22:00,1.65216,1.65229,1.65202,1.65219,604900002.0
2005-02-24 14:23:00,1.65218,1.65218,1.65113,1.65204,187200002.0
2005-02-24 14:24:00,1.65191,1.65249,1.65191,1.65218,478400000.0
2005-02-24 14:25:00,1.65222,1.65269,1.65194,1.65252,542000001.0
2005-02-24 14:26:00,1.65234,1.65243,1.65196,1.65219,613500002.0
2005-02-24 14:27:00,1.6522,1.65242,1.65206,1.65222,389800001.0
2005-02-24 14:28:00,1.65227,1.65251,1.65195,1.65227,50200000.0
2005-02-24 14:29:00,1.65223,1.6524,1.65211,1.6524,41100000.0
2005-02-24 14:30:00,1.65238,1.65238,1.65174,1.65228,40800000.0
2005-02-24 14:31:00,1.64685,1.65174,1.64685,1.65174,42400000.0
2005-02-24 14:32:00,1.65205,1.65215,1.65173,1.65193,26000000.0
2005-02-24 14:33:00,1.65161,1.65182,1.65135,1.65155,30200000.0
2005-02-24 14:34:00,1.65144,1.65221,1.65119,1.65213,25600000.0
2005-02-24 14:35:00,1.65233,1.65233,1.65107,1.65129,35600001.0
2005-02-24 14:36:00,1.65138,1.65174,1.65098,1.65118,45000001.0
2005-02-24 14:37:00,1.65194,1.65217,1.65168,1.65217,26800000.0
2005-02-24 14:38:00,1.65257,1.65257,1.65215,1.65252,36600000.0
2005-02-24 14:39:00,1.6523,1.65249,1.65193,1.65213,33800000.0
2005-02-24 14:40:00,1.6525,1.65256,1.65146,1.65146,25000000.0
2005-02-24 14:41:00,1.65225,1.65225,1.65104,1.6521,43400000.0
2005-02-24 14:42:00,1.65235,1.6526,1.65175,1.65175,24600000.0
2005-02-24 14:43:00,1.65235,1.65249,1.65231,1.65239,42600000.0
2005-02-24 14:44:00,1.65236,1.65287,1.65234,1.65249,42800000.0
2005-02-24 14:45:00,1.65241,1.65321,1.65233,1.65293,55200000.0
2005-02-24 14:46:00,1.65325,1.65325,1.65303,1.6531,47000000.0
2005-02-24 14:47:00,1.6531,1.65339,1.6531,1.6533,35200000.0
2005-02-24 14:48:00,1.65326,1.65331,1.65303,1.65331,47800001.0
2005-02-24 14:49:00,1.65322,1.6535,1.65322,1.6533,53200000.0
2005-02-24 14:50:00,1.6533,1.65353,1.6533,1.65348,35800000.0
2005-02-24 14:51:00,1.65352,1.6537,1.65344,1.65344,32400000.0
2005-02-24 14:52:00,1.65349,1.65365,1.65339,1.65362,30500000.0
2005-02-24 14:53:00,1.65362,1.65376,1.65331,1.65347,25600000.0
2005-02-24 14:54:00,1.65367,1.65367,1.65264,1.65264,40000000.0
2005-02-24 14:55:00,1.65305,1.65313,1.65279,1.65292,41400000.0
2005-02-24 14:56:00,1.65308,1.6534,1.653,1.653,25800000.0
2005-02-24 14:57:00,1.65335,1.6535,1.6531,1.6531,35500000.0
2005-02-24 14:58:00,1.65304,1.65329,1.6496,1.6496,49200000.0
2005-02-24 14:59:00,1.64996,1.65311,1.64996,1.65306,34000000.0
2005-02-24 15:00:00,1.65302,1.65311,1.65246,1.65246,48000000.0
2005-02-24 15:01:00,1.65312,1.65312,1.6502,1.65175,30200000.0
2005-02-24 15:02:00,1.65211,1.65211,1.65021,1.6511,40400000.0
2005-02-24 15:03:00,1.65155,1.65163,1.65085,1.65118,68000001.0
2005-02-24 15:04:00,1.65168,1.65168,1.65119,1.6516,44400000.0
2005-02-24 15:05:00,1.65176,1.6518,1.65155,1.65171,31400000.0
2005-02-24 15:06:00,1.65193,1.65203,1.65161,1.65184,30400000.0
2005-02-24 15:07:00,1.65217,1.65239,1.65195,1.65209,28000000.0
2005-02-24 15:08:00,1.65172,1.65172,1.64964,1.65085,57200000.0
2005-02-24 15:09:00,1.65115,1.65157,1.65115,1.65146,26800000.0
2005-02-24 15:10:00,1.65127,1.65148,1.65121,1.65121,24000000.0
2005-02-24 15:11:00,1.65109,1.65162,1.65105,1.65152,38900000.0
2005-02-24 15:12:00,1.65163,1.65169,1.65112,1.65127,25600000.0
2005-02-24 15:13:00,1.65161,1.65161,1.65152,1.65157,32200000.0
2005-02-24 15:14:00,1.65103,1.65141,1.65096,1.65096,49200000.0
2005-02-24 15:15:00,1.65105,1.65118,1.65028,1.65046,50600000.0
2005-02-24 15:16:00,1.65027,1.65027,1.65006,1.65017,27300000.0
2005-02-24 15:17:00,1.64997,1.6502,1.64986,1.65006,44300000.0
2005-02-24 15:18:00,1.65025,1.65036,1.64979,1.65016,43100000.0
2005-02-24 15:19:00,1.65015,1.65026,1.64993,1.64993,26200000.0
2005-02-24 15:20:00,1.65027,1.6505,1.65002,1.65002,20000000.0
2005-02-24 15:21:00,1.65005,1.65006,1.64894,1.64894,45000000.0
2005-02-24 15:22:00,1.64861,1.64866,1.6483,1.64859,63800000.0
2005-02-24 15:23:00,1.64894,1.64894,1.64821,1.64821,25600000.0
2005-02-24 15:24:00,1.64873,1.64873,1.64779,1.64779,36100000.0
2005-02-24 15:25:00,1.6476,1.64761,1.64725,1.64725,23200000.0
2005-02-24 15:26:00,1.64777,1.6479,1.64758,1.6479,36400000.0
2005-02-24 15:27:00,1.6481,1.6483,1.64791,1.64819,35300000.0
2005-02-24 15:28:00,1.64817,1.64827,1.64799,1.64806,33500000.0
2005-02-24 15:29:00,1.64773,1.64831,1.64712,1.64723,36600000.0
2005-02-24 15:30:00,1.6475,1.6479,1.64633,1.64645,41600001.0
2005-02-24 15:31:00,1.64752,1.64837,1.6467,1.64827,31400000.0
2005-02-24 15:32:00,1.64784,1.64784,1.64718,1.64737,38100000.0
2005-02-24 15:33:00,1.64739,1.64751,1.64672,1.64735,60600000.0
2005-02-24 15:34:00,1.64756,1.64816,1.64755,1.64782,45700000.0
2005-02-24 15:35:00,1.64801,1.64804,1.64748,1.64748,36400000.0
2005-02-24 15:36:00,1.64799,1.64799,1.64704,1.64732,34600000.0
2005-02-24 15:37:00,1.64802,1.64814,1.64751,1.64767,33200000.0
2005-02-24 15:38:00,1.64767,1.64767,1.64721,1.64738,49400000.0
2005-02-24 15:39:00,1.64762,1.6478,1.64724,1.6478,25600000.0
2005-02-24 15:40:00,1.64772,1.64794,1.64753,1.6476,35800000.0
2005-02-24 15:41:00,1.64781,1.64783,1.64732,1.64754,32400000.0
2005-02-24 15:42:00,1.64732,1.64745,1.64703,1.64709,33800000.0
2005-02-24 15:43:00,1.64708,1.64737,1.64659,1.64662,51900000.0
2005-02-24 15:44:00,1.64679,1.64683,1.64644,1.64653,39200001.0
2005-02-24 15:45:00,1.64672,1.64689,1.64593,1.64612,43600000.0
2005-02-24 15:46:00,1.64646,1.64674,1.64618,1.64618,50400001.0
2005-02-24 15:47:00,1.64659,1.64674,1.6459,1.64665,38400000.0
2005-02-24 15:48:00,1.64646,1.64672,1.64599,1.64633,55900000.0
2005-02-24 15:49:00,1.64645,1.64645,1.64564,1.646,47000000.0
2005-02-24 15:50:00,1.64568,1.64589,1.64568,1.64583,32800000.0
2005-02-24 15:51:00,1.64525,1.64597,1.64426,1.64587,28000000.0
2005-02-24 15:52:00,1.6459,1.64639,1.64573,1.64598,41000000.0
2005-02-24 15:53:00,1.64606,1.64654,1.64606,1.64618,27600000.0
2005-02-24 15:54:00,1.64638,1.64754,1.64623,1.64738,35200000.0
2005-02-24 15:55:00,1.6479,1.64801,1.64729,1.6476,57100001.0
2005-02-24 15:56:00,1.64812,1.64835,1.64766,1.64831,28700000.0
2005-02-24 15:57:00,1.64851,1.64899,1.64845,1.64851,35200000.0
2005-02-24 15:58:00,1.64903,1.64903,1.64858,1.64889,29100000.0
2005-02-24 15:59:00,1.64906,1.64906,1.6482,1.64829,35600000.0
2005-02-24 16:00:00,1.64872,1.64909,1.6484,1.64896,27800000.0
2005-02-24 16:01:00,1.64893,1.64893,1.64848,1.64877,29200000.0
2005-02-24 16:02:00,1.64869,1.6488,1.64837,1.64878,27900000.0
2005-02-24 16:03:00,1.64866,1.64898,1.6486,1.64884,30000000.0
2005-02-24 16:04:00,1.64893,1.64897,1.64861,1.64877,30400000.0
2005-02-24 16:05:00,1.64867,1.64913,1.64867,1.649,33900000.0
2005-02-24 16:06:00,1.64866,1.6488,1.64792,1.64792,37600000.0
2005-02-24 16:07:00,1.64812,1.64848,1.6481,1.64837,32600000.0
2005-02-24 16:08:00,1.64861,1.64866,1.64787,1.64791,29000000.0
2005-02-24 16:09:00,1.64788,1.64855,1.64788,1.64825,39800000.0
2005-02-24 16:10:00,1.64857,1.64881,1.6483,1.64867,58800001.0
2005-02-24 16:11:00,1.64872,1.64898,1.64832,1.64832,29600000.0
2005-02-24 16:12:00,1.64827,1.6485,1.6479,1.64798,36400000.0
2005-02-24 16:13:00,1.64805,1.64869,1.64797,1.64862,23000000.0
2005-02-24 16:14:00,1.6483,1.64917,1.6483,1.64917,59600000.0
2005-02-24 16:15:00,1.64909,1.64922,1.64888,1.64888,40300001.0
2005-02-24 16:16:00,1.64899,1.64936,1.64884,1.64923,31600000.0
2005-02-24 16:17:00,1.64899,1.64932,1.64867,1.64869,36100000.0
2005-02-24 16:18:00,1.64868,1.64885,1.64853,1.64885,30200000.0
2005-02-24 16:19:00,1.64948,1.64948,1.64893,1.64913,22000000.0
2005-02-24 16:20:00,1.6491,1.64953,1.6491,1.64929,37100000.0
2005-02-24 16:21:00,1.64946,1.64974,1.64917,1.64934,52000000.0
2005-02-24 16:22:00,1.64958,1.6498,1.64943,1.64956,31000000.0
2005-02-24 16:23:00,1.64952,1.64971,1.64919,1.64971,32000001.0
2005-02-24 16:24:00,1.64964,1.64966,1.64941,1.64941,41500000.0
2005-02-24 16:25:00,1.64963,1.64976,1.64928,1.64937,47100000.0
2005-02-24 16:26:00,1.64948,1.64991,1.64945,1.64945,57000000.0
2005-02-24 16:27:00,1.64937,1.64977,1.64927,1.64927,47100000.0
2005-02-24 16:28:00,1.64941,1.64945,1.64895,1.64903,52000000.0
2005-02-24 16:29:00,1.64887,1.64895,1.64849,1.64874,46200000.0
2005-02-24 16:30:00,1.649,1.649,1.64865,1.64865,34600000.0
2005-02-24 16:31:00,1.64864,1.64887,1.64849,1.64849,34400000.0
2005-02-24 16:32:00,1.64887,1.64887,1.64823,1.64847,38000000.0
2005-02-24 16:33:00,1.64864,1.6488,1.64839,1.6486,30000000.0
2005-02-24 16:34:00,1.64915,1.64927,1.64866,1.64894,60600001.0
2005-02-24 16:35:00,1.64925,1.64937,1.64839,1.64858,45200000.0
2005-02-24 16:36:00,1.64896,1.64909,1.64835,1.64847,42400000.0
2005-02-24 16:37:00,1.64869,1.64869,1.64776,1.64811,39300000.0
2005-02-24 16:38:00,1.64844,1.64857,1.6482,1.64823,47000000.0
2005-02-24 16:39:00,1.64821,1.64839,1.64808,1.64827,35300000.0
2005-02-24 16:40:00,1.64816,1.64868,1.64807,1.64827,46500000.0
2005-02-24 16:41:00,1.64772,1.64829,1.64742,1.64742,44700000.0
2005-02-24 16:42:00,1.64778,1.64787,1.64692,1.64692,34200000.0
2005-02-24 16:43:00,1.6469,1.64708,1.64652,1.64652,44000000.0
2005-02-24 16:44:00,1.64691,1.64694,1.64621,1.64671,41500000.0
2005-02-24 16:45:00,1.64691,1.64732,1.64661,1.64661,45800000.0
2005-02-24 16:46:00,1.64706,1.64724,1.64667,1.64708,44800000.0
2005-02-24 16:47:00,1.64567,1.64705,1.64344,1.64684,37000000.0
2005-02-24 16:48:00,1.64747,1.64747,1.64675,1.6471,38300000.0
2005-02-24 16:49:00,1.6475,1.6475,1.64701,1.64716,38800001.0
2005-02-24 16:50:00,1.64763,1.64763,1.64709,1.64718,49100000.0
2005-02-24 16:51:00,1.64745,1.64757,1.64702,1.64728,30400000.0
2005-02-24 16:52:00,1.64751,1.64751,1.64697,1.6471,45400000.0
2005-02-24 16:53:00,1.64701,1.64732,1.64679,1.64732,56600001.0
2005-02-24 16:54:00,1.6472,1.64751,1.64695,1.64751,26200000.0
2005-02-24 16:55:00,1.64794,1.64794,1.64714,1.64737,41000000.0
2005-02-24 16:56:00,1.64767,1.64807,1.64759,1.64802,40100000.0
2005-02-24 16:57:00,1.64835,1.64849,1.64793,1.64832,30400000.0
2005-02-24 16:58:00,1.64816,1.64826,1.64805,1.64808,26800000.0
2005-02-24 16:59:00,1.64826,1.64854,1.64789,1.64854,32200000.0
2005-02-24 17:00:00,1.64822,1.64846,1.64816,1.64825,25200000.0
2005-02-24 17:01:00,1.64812,1.64825,1.64787,1.64807,67200000.0
2005-02-24 17:02:00,1.64834,1.64856,1.64815,1.64834,28600000.0
2005-02-24 17:03:00,1.64857,1.64862,1.64796,1.6483,32800000.0
2005-02-24 17:04:00,1.64847,1.64849,1.64805,1.64814,38400000.0
2005-02-24 17:05:00,1.64809,1.6481,1.64701,1.64723,29200000.0
2005-02-24 17:06:00,1.64719,1.64737,1.64647,1.64647,37600000.0
2005-02-24 17:07:00,1.647,1.64721,1.64664,1.64692,31400000.0
2005-02-24 17:08:00,1.6472,1.64745,1.64653,1.64653,27000000.0
2005-02-24 17:09:00,1.64645,1.64667,1.64622,1.64641,57100001.0
2005-02-24 17:10:00,1.6463,1.64668,1.64625,1.64651,65700001.0
2005-02-24 17:11:00,1.64662,1.64667,1.64592,1.64592,19600000.0
2005-02-24 17:12:00,1.64589,1.64599,1.64569,1.64586,33800000.0
2005-02-24 17:13:00,1.64605,1.64619,1.64583,1.64594,24600000.0
2005-02-24 17:14:00,1.64539,1.64582,1.6453,1.64561,49400000.0
2005-02-24 17:15:00,1.64604,1.64605,1.64557,1.64563,33600000.0
2005-02-24 17:16:00,1.64574,1.64592,1.64569,1.64569,39500000.0
2005-02-24 17:17:00,1.64576,1.64604,1.64548,1.64582,48000000.0
2005-02-24 17:18:00,1.64589,1.64591,1.6454,1.64562,38200000.0
2005-02-24 17:19:00,1.64559,1.64578,1.64529,1.64545,24200000.0
2005-02-24 17:20:00,1.64518,1.64518,1.64449,1.64449,26600000.0
2005-02-24 17:21:00,1.64469,1.64469,1.64207,1.64429,47700000.0
2005-02-24 17:22:00,1.6444,1.6444,1.64399,1.644,40000000.0
2005-02-24 17:23:00,1.64436,1.64475,1.64415,1.64434,32600000.0
2005-02-24 17:24:00,1.64446,1.64462,1.64397,1.64403,21400000.0
2005-02-24 17:25:00,1.64395,1.64421,1.64345,1.64345,72400001.0
2005-02-24 17:26:00,1.64345,1.64346,1.64255,1.64299,39600000.0
2005-02-24 17:27:00,1.64355,1.64363,1.64237,1.64237,38300000.0
2005-02-24 17:28:00,1.64294,1.64303,1.64208,1.64208,31000000.0
2005-02-24 17:29:00,1.64241,1.64291,1.64213,1.6426,37600000.0
2005-02-24 17:30:00,1.64278,1.64288,1.6422,1.64267,40600000.0
2005-02-24 17:31:00,1.64289,1.6431,1.64265,1.64265,42800000.0
2005-02-24 17:32:00,1.6428,1.6431,1.64274,1.64296,33900000.0
2005-02-24 17:33:00,1.64368,1.64368,1.64325,1.64351,43200000.0
2005-02-24 17:34:00,1.6435,1.6436,1.64331,1.64337,42900000.0
2005-02-24 17:35:00,1.64345,1.64345,1.6429,1.64306,32600000.0
2005-02-24 17:36:00,1.64322,1.64325,1.64295,1.64295,57900000.0
2005-02-24 17:37:00,1.6432,1.6432,1.64228,1.6423,33000000.0
2005-02-24 17:38:00,1.64242,1.64278,1.64242,1.64242,46500000.0
2005-02-24 17:39:00,1.64251,1.64269,1.6423,1.64256,28200000.0
2005-02-24 17:40:00,1.64251,1.64318,1.64251,1.64271,41200000.0
2005-02-24 17:41:00,1.64283,1.64283,1.64234,1.64263,51600000.0
2005-02-24 17:42:00,1.64274,1.64281,1.64217,1.64223,30000000.0
2005-02-24 17:43:00,1.6428,1.6428,1.64249,1.6427,35700000.0
2005-02-24 17:44:00,1.64278,1.64287,1.64248,1.64269,55600001.0
2005-02-24 17:45:00,1.64311,1.64386,1.64309,1.64369,32600000.0
2005-02-24 17:46:00,1.64406,1.64441,1.64372,1.64441,38600000.0
2005-02-24 17:47:00,1.64506,1.64583,1.64506,1.64578,28200000.0
2005-02-24 17:48:00,1.6464,1.64649,1.64579,1.64649,53900000.0
2005-02-24 17:49:00,1.64657,1.64662,1.64567,1.64601,30600000.0
2005-02-24 17:50:00,1.64626,1.64632,1.64567,1.64576,41000001.0
2005-02-24 17:51:00,1.64582,1.64613,1.64545,1.64559,40300000.0
2005-02-24 17:52:00,1.6461,1.64621,1.64586,1.64616,33900000.0
2005-02-24 17:53:00,1.64627,1.64745,1.64627,1.64723,49200002.0
2005-02-24 17:54:00,1.64688,1.64755,1.64683,1.64705,55300000.0
2005-02-24 17:55:00,1.64697,1.64744,1.64661,1.64721,40800000.0
2005-02-24 17:56:00,1.64687,1.64687,1.64643,1.64668,40300001.0
2005-02-24 17:57:00,1.64712,1.64738,1.64657,1.64694,62700000.0
2005-02-24 17:58:00,1.6474,1.6474,1.64669,1.647,48200000.0
2005-02-24 17:59:00,1.64697,1.64705,1.64609,1.64636,46400000.0
2005-02-24 18:00:00,1.64626,1.64639,1.64532,1.64532,46900000.0
2005-02-24 18:01:00,1.6456,1.64564,1.64521,1.64528,49200001.0
2005-02-24 18:02:00,1.64542,1.64582,1.64541,1.64549,42200000.0
2005-02-24 18:03:00,1.6456,1.64568,1.64512,1.64512,25400000.0
2005-02-24 18:04:00,1.64563,1.64581,1.64541,1.64557,38800000.0
2005-02-24 18:05:00,1.64574,1.64574,1.64503,1.64503,32300000.0
2005-02-24 18:06:00,1.6452,1.64559,1.64468,1.64468,44400000.0
2005-02-24 18:07:00,1.64494,1.64494,1.64388,1.64396,32600000.0
2005-02-24 18:08:00,1.64433,1.64515,1.64433,1.64485,42600000.0
2005-02-24 18:09:00,1.64536,1.64583,1.64486,1.64581,37200000.0
2005-02-24 18:10:00,1.64579,1.64649,1.64555,1.64623,38500000.0
2005-02-24 18:11:00,1.64695,1.64695,1.64233,1.64545,42200000.0
2005-02-24 18:12:00,1.64633,1.64639,1.64269,1.64497,30800000.0
2005-02-24 18:13:00,1.64651,1.64661,1.64575,1.64586,43000000.0
2005-02-24 18:14:00,1.64548,1.64628,1.64548,1.64605,47500001.0
2005-02-24 18:15:00,1.64594,1.64599,1.64466,1.64466,55900001.0
2005-02-24 18:16:00,1.64508,1.6462,1.64498,1.64598,40600000.0
2005-02-24 18:17:00,1.64612,1.64623,1.64491,1.64491,50000000.0
2005-02-24 18:18:00,1.64515,1.64551,1.64502,1.64521,35400000.0
2005-02-24 18:19:00,1.64559,1.6459,1.64537,1.64583,38500000.0
2005-02-24 18:20:00,1.64536,1.64561,1.6451,1.64524,33900000.0
2005-02-24 18:21:00,1.64538,1.64543,1.64491,1.64497,36400000.0
2005-02-24 18:22:00,1.64493,1.64525,1.64471,1.645,30600000.0
2005-02-24 18:23:00,1.64461,1.6449,1.64425,1.64463,40000001.0
2005-02-24 18:24:00,1.64477,1.64486,1.64415,1.64415,42200000.0
2005-02-24 18:25:00,1.64455,1.6446,1.64392,1.64422,40200000.0
2005-02-24 18:26:00,1.6444,1.64455,1.64417,1.64431,42200000.0
2005-02-24 18:27:00,1.64437,1.64443,1.64412,1.64429,42600000.0
2005-02-24 18:28:00,1.64425,1.64426,1.64389,1.64394,38400000.0
2005-02-24 18:29:00,1.64404,1.64416,1.64378,1.64379,49800000.0
2005-02-24 18:30:00,1.64416,1.64416,1.64351,1.64351,26400000.0
2005-02-24 18:31:00,1.64396,1.64396,1.64275,1.64301,32000000.0
2005-02-24 18:32:00,1.64291,1.64321,1.64249,1.64276,33200000.0
2005-02-24 18:33:00,1.64276,1.64315,1.64259,1.64274,48200000.0
2005-02-24 18:34:00,1.64282,1.64319,1.64272,1.64294,32600000.0
2005-02-24 18:35:00,1.64265,1.64265,1.64143,1.6418,38200000.0
2005-02-24 18:36:00,1.64206,1.64213,1.64142,1.64147,54500001.0
2005-02-24 18:37:00,1.64218,1.64221,1.64098,1.64118,32800000.0
2005-02-24 18:38:00,1.64128,1.64287,1.64096,1.64287,39000000.0
2005-02-24 18:39:00,1.64267,1.6427,1.64255,1.64267,15400000.0
2005-02-24 18:40:00,1.64275,1.64275,1.64221,1.64228,26000000.0
2005-02-24 18:41:00,1.64306,1.64329,1.64275,1.64307,31500000.0
2005-02-24 18:42:00,1.6436,1.64364,1.64285,1.64306,58400001.0
2005-02-24 18:43:00,1.6434,1.64391,1.64271,1.64271,36200000.0
2005-02-24 18:44:00,1.6431,1.6431,1.64221,1.64223,22400000.0
2005-02-24 18:45:00,1.64283,1.64283,1.64158,1.64158,28900000.0
2005-02-24 18:46:00,1.64209,1.64209,1.64053,1.64053,32600000.0
2005-02-24 18:47:00,1.64112,1.64122,1.64087,1.64105,30800000.0
2005-02-24 18:48:00,1.64106,1.64209,1.64103,1.64161,34400000.0
2005-02-24 18:49:00,1.64155,1.64155,1.6407,1.64071,31700000.0
2005-02-24 18:50:00,1.64131,1.64131,1.639,1.63922,49400000.0
2005-02-24 18:51:00,1.63957,1.63992,1.63908,1.63952,56300000.0
2005-02-24 18:52:00,1.63969,1.64,1.63931,1.63931,53900000.0
2005-02-24 18:53:00,1.63973,1.63995,1.63949,1.63949,23000000.0
2005-02-24 18:54:00,1.63988,1.6406,1.63964,1.64051,24800000.0
2005-02-24 18:55:00,1.64051,1.64058,1.63946,1.63946,23200000.0
2005-02-24 18:56:00,1.63937,1.63964,1.63872,1.63872,43000000.0
2005-02-24 18:57:00,1.63907,1.63943,1.63897,1.6393,30600000.0
2005-02-24 18:58:00,1.63977,1.63982,1.63889,1.63906,42100000.0
2005-02-24 18:59:00,1.6394,1.63949,1.63853,1.6386,27400000.0
2005-02-24 19:00:00,1.63894,1.63894,1.63807,1.63829,32800000.0
2005-02-24 19:01:00,1.63906,1.63924,1.63858,1.63884,41700000.0
2005-02-24 19:02:00,1.63898,1.63911,1.63859,1.63885,22200000.0
2005-02-24 19:03:00,1.63875,1.63898,1.63831,1.63831,56800000.0
2005-02-24 19:04:00,1.63854,1.63874,1.63824,1.63848,33300000.0
2005-02-24 19:05:00,1.63885,1.63899,1.6386,1.63894,49400000.0
2005-02-24 19:06:00,1.63933,1.63933,1.63899,1.63911,33400000.0
2005-02-24 19:07:00,1.63892,1.63933,1.63872,1.63927,47800000.0
2005-02-24 19:08:00,1.63917,1.63961,1.63909,1.63961,24800000.0
2005-02-24 19:09:00,1.63989,1.63989,1.63934,1.63945,32400000.0
2005-02-24 19:10:00,1.63985,1.63988,1.63931,1.63931,51800000.0
2005-02-24 19:11:00,1.63993,1.64011,1.63981,1.63987,44600000.0
2005-02-24 19:12:00,1.63962,1.64013,1.63961,1.64013,23200000.0
2005-02-24 19:13:00,1.64042,1.64042,1.64014,1.64041,41100000.0
2005-02-24 19:14:00,1.64004,1.64004,1.63969,1.64002,40000000.0
2005-02-24 19:15:00,1.64015,1.64015,1.6397,1.6397,23000000.0
2005-02-24 19:16:00,1.63971,1.64002,1.63968,1.63968,31100000.0
2005-02-24 19:17:00,1.63986,1.63992,1.63958,1.63982,48500000.0
2005-02-24 19:18:00,1.64005,1.64005,1.63963,1.63979,30200000.0
2005-02-24 19:19:00,1.63978,1.63978,1.63885,1.63901,38400000.0
2005-02-24 19:20:00,1.63938,1.6395,1.63886,1.6392,34400000.0
2005-02-24 19:21:00,1.63948,1.63991,1.63928,1.63965,27800000.0
2005-02-24 19:22:00,1.63997,1.64005,1.63956,1.63981,43400000.0
2005-02-24 19:23:00,1.6397,1.63993,1.63936,1.63951,49200000.0
2005-02-24 19:24:00,1.63981,1.63995,1.63932,1.63955,41000000.0
2005-02-24 19:25:00,1.63964,1.63979,1.63942,1.6397,27400000.0
2005-02-24 19:26:00,1.63968,1.63994,1.63929,1.63972,40200000.0
2005-02-24 19:27:00,1.64002,1.64015,1.63959,1.64015,29300000.0
2005-02-24 19:28:00,1.64015,1.64029,1.6394,1.6394,45100000.0
2005-02-24 19:29:00,1.63958,1.63962,1.63867,1.63873,27800000.0
2005-02-24 19:30:00,1.6391,1.6391,1.63821,1.63836,51200000.0
2005-02-24 19:31:00,1.63906,1.63906,1.63847,1.63864,56400000.0
2005-02-24 19:32:00,1.63866,1.63866,1.63823,1.63855,43100000.0
2005-02-24 19:33:00,1.63894,1.63898,1.6385,1.63854,46400000.0
2005-02-24 19:34:00,1.63864,1.63864,1.63811,1.63831,35300000.0
2005-02-24 19:35:00,1.63852,1.63868,1.63811,1.63868,30000000.0
2005-02-24 19:36:00,1.63868,1.63899,1.63862,1.63885,32600000.0
2005-02-24 19:37:00,1.63899,1.63949,1.63899,1.63902,53400000.0
2005-02-24 19:38:00,1.63917,1.63958,1.63888,1.63888,41400000.0
2005-02-24 19:39:00,1.63925,1.63973,1.63925,1.63957,45800000.0
2005-02-24 19:40:00,1.63937,1.63942,1.63919,1.63929,56100001.0
2005-02-24 19:41:00,1.63909,1.63926,1.63901,1.63921,31600000.0
2005-02-24 19:42:00,1.63908,1.63934,1.63896,1.63934,36700000.0
2005-02-24 19:43:00,1.63909,1.63909,1.63852,1.63896,32200000.0
2005-02-24 19:44:00,1.63905,1.63927,1.63886,1.63927,40500000.0
2005-02-24 19:45:00,1.63908,1.63923,1.63893,1.63921,52900000.0
2005-02-24 19:46:00,1.63888,1.63925,1.63847,1.63847,37800000.0
2005-02-24 19:47:00,1.63921,1.63921,1.63839,1.63848,25200000.0
2005-02-24 19:48:00,1.63875,1.63893,1.63859,1.63892,27600000.0
2005-02-24 19:49:00,1.63919,1.63935,1.63774,1.63774,30600000.0
2005-02-24 19:50:00,1.63828,1.63828,1.63772,1.63779,43600000.0
2005-02-24 19:51:00,1.63777,1.63817,1.6373,1.6373,44800000.0
2005-02-24 19:52:00,1.63733,1.63772,1.63716,1.63737,32600000.0
2005-02-24 19:53:00,1.63787,1.63815,1.6374,1.6374,47000000.0
2005-02-24 19:54:00,1.63757,1.63785,1.63752,1.63765,44900000.0
2005-02-24 19:55:00,1.63765,1.63765,1.63746,1.63753,37900000.0
2005-02-24 19:56:00,1.63756,1.63776,1.6375,1.63768,26600000.0
2005-02-24 19:57:00,1.63768,1.63797,1.63762,1.63784,30100000.0
2005-02-24 19:58:00,1.63788,1.63796,1.63783,1.63783,22600000.0
2005-02-24 19:59:00,1.638,1.638,1.63781,1.63781,22400000.0
2005-02-24 20:00:00,1.63788,1.63835,1.63784,1.63805,56100001.0
2005-02-24 20:01:00,1.63828,1.63848,1.63799,1.63823,45800000.0
2005-02-24 20:02:00,1.63809,1.63828,1.63786,1.6382,22000000.0
2005-02-24 20:03:00,1.63834,1.6385,1.638,1.63844,46400000.0
2005-02-24 20:04:00,1.63844,1.63862,1.63806,1.63833,50000000.0
2005-02-24 20:05:00,1.63819,1.63836,1.63817,1.63821,32600000.0
2005-02-24 20:06:00,1.63845,1.63849,1.63807,1.6381,32600000.0
2005-02-24 20:07:00,1.63809,1.6383,1.63791,1.63828,30600000.0
2005-02-24 20:08:00,1.63833,1.63869,1.63817,1.63869,21200000.0
2005-02-24 20:09:00,1.63867,1.63867,1.63828,1.63828,30300000.0
2005-02-24 20:10:00,1.63816,1.63856,1.63816,1.63856,55400000.0
2005-02-24 20:11:00,1.63849,1.6386,1.63836,1.6386,36700000.0
2005-02-24 20:12:00,1.63864,1.63867,1.63827,1.6386,49800000.0
2005-02-24 20:13:00,1.63866,1.63866,1.63832,1.63848,39700000.0
2005-02-24 20:14:00,1.63841,1.63849,1.63793,1.63845,39400000.0
2005-02-24 20:15:00,1.63858,1.63858,1.63829,1.63853,27800000.0
2005-02-24 20:16:00,1.63849,1.63858,1.63809,1.63809,38200000.0
2005-02-24 20:17:00,1.6383,1.6386,1.63816,1.63823,34800000.0
2005-02-24 20:18:00,1.63847,1.63854,1.63813,1.63828,29400000.0
2005-02-24 20:19:00,1.63806,1.63806,1.63783,1.63787,60900000.0
2005-02-24 20:20:00,1.63789,1.6379,1.6377,1.6379,37600000.0
2005-02-24 20:21:00,1.63797,1.63821,1.63797,1.63819,40400000.0
2005-02-24 20:22:00,1.63823,1.63825,1.63803,1.63825,52600000.0
2005-02-24 20:23:00,1.63813,1.63827,1.63777,1.6379,40000000.0
2005-02-24 20:24:00,1.63827,1.63846,1.63809,1.63809,27500000.0
2005-02-24 20:25:00,1.63853,1.63862,1.63814,1.6385,54400000.0
2005-02-24 20:26:00,1.63878,1.63878,1.63841,1.63876,34800000.0
2005-02-24 20:27:00,1.6388,1.6388,1.63826,1.63837,44400000.0
2005-02-24 20:28:00,1.63837,1.63867,1.63837,1.63867,37800000.0
2005-02-24 20:29:00,1.63872,1.63872,1.6382,1.63862,57700001.0
2005-02-24 20:30:00,1.63871,1.63871,1.63853,1.63868,32500000.0
2005-02-24 20:31:00,1.63852,1.63853,1.63803,1.63853,58900000.0
2005-02-24 20:32:00,1.63831,1.63853,1.638,1.63853,43000001.0
2005-02-24 20:33:00,1.63867,1.6387,1.63857,1.63866,39400000.0
2005-02-24 20:34:00,1.6385,1.63861,1.63838,1.63852,45200000.0
2005-02-24 20:35:00,1.6383,1.63847,1.63829,1.63847,39000000.0
2005-02-24 20:36:00,1.63873,1.63894,1.6386,1.6386,43200000.0
2005-02-24 20:37:00,1.6386,1.6386,1.6386,1.6386,38800000.0
2005-02-24 20:38:00,1.63887,1.63887,1.63856,1.63867,38800000.0
2005-02-24 20:39:00,1.63878,1.63894,1.63851,1.63851,49500000.0
2005-02-24 20:40:00,1.63899,1.63928,1.63899,1.6391,45600000.0
2005-02-24 20:41:00,1.63895,1.63907,1.63872,1.63898,56000001.0
2005-02-24 20:42:00,1.63898,1.63951,1.63884,1.63951,42900000.0
2005-02-24 20:43:00,1.63947,1.63947,1.6392,1.6392,33200000.0
2005-02-24 20:44:00,1.63962,1.63969,1.63934,1.63954,52200000.0
2005-02-24 20:45:00,1.63938,1.63947,1.63905,1.63905,31300000.0
2005-02-24 20:46:00,1.63919,1.63932,1.63902,1.63916,33000000.0
2005-02-24 20:47:00,1.63916,1.63919,1.63865,1.63886,28000000.0
2005-02-24 20:48:00,1.63888,1.63895,1.63831,1.63847,46100000.0
2005-02-24 20:49:00,1.63872,1.63892,1.63864,1.63871,55800000.0
2005-02-24 20:50:00,1.63882,1.63882,1.63821,1.63842,27600000.0
2005-02-24 20:51:00,1.63855,1.63899,1.63855,1.63899,41400000.0
2005-02-24 20:52:00,1.63902,1.63902,1.63889,1.63889,37300000.0
2005-02-24 20:53:00,1.63871,1.6389,1.63859,1.63871,51800000.0
2005-02-24 20:54:00,1.63845,1.63887,1.63845,1.63865,44800000.0
2005-02-24 20:55:00,1.63898,1.63921,1.63878,1.63921,23000000.0
2005-02-24 20:56:00,1.63949,1.63949,1.63884,1.63884,31900000.0
2005-02-24 20:57:00,1.63887,1.63911,1.63885,1.63885,35200000.0
2005-02-24 20:58:00,1.63915,1.63923,1.63857,1.63857,51800000.0
2005-02-24 20:59:00,1.63874,1.63881,1.63834,1.63844,55500000.0
2005-02-24 21:00:00,1.63837,1.63874,1.63825,1.63869,30800000.0
2005-02-24 21:01:00,1.63864,1.63868,1.63811,1.63811,97100000.0
2005-02-24 21:02:00,1.6384,1.63859,1.63809,1.63856,53700000.0
2005-02-24 21:03:00,1.63875,1.63878,1.63849,1.63851,27400000.0
2005-02-24 21:04:00,1.63884,1.63899,1.63861,1.63882,24400000.0
2005-02-24 21:05:00,1.63844,1.63874,1.6384,1.6384,43900000.0
2005-02-24 21:06:00,1.63884,1.63884,1.63861,1.6387,26600000.0
2005-02-24 21:07:00,1.63891,1.63899,1.63851,1.63851,24400000.0
2005-02-24 21:08:00,1.63867,1.63909,1.6385,1.6385,35400000.0
2005-02-24 21:09:00,1.63878,1.63937,1.63878,1.63908,33000000.0
2005-02-24 21:10:00,1.63905,1.63925,1.63898,1.6391,45200000.0
2005-02-24 21:11:00,1.63907,1.63935,1.63884,1.63895,42200000.0
2005-02-24 21:12:00,1.63904,1.63917,1.63895,1.63896,39600000.0
2005-02-24 21:13:00,1.63887,1.63918,1.63883,1.63902,39600000.0
2005-02-24 21:14:00,1.6392,1.63921,1.63801,1.63866,62500000.0
2005-02-24 21:15:00,1.63892,1.63915,1.63872,1.63872,61800000.0
2005-02-24 21:16:00,1.63854,1.63957,1.63854,1.63957,43600000.0
2005-02-24 21:17:00,1.63949,1.63949,1.63875,1.63885,45200000.0
2005-02-24 21:18:00,1.63934,1.63934,1.63878,1.6391,41200000.0
2005-02-24 21:19:00,1.63901,1.63901,1.63855,1.63855,27600000.0
2005-02-24 21:20:00,1.63828,1.63853,1.63805,1.63805,33400000.0
2005-02-24 21:21:00,1.63798,1.63825,1.63789,1.63796,50600000.0
2005-02-24 21:22:00,1.63753,1.63792,1.63753,1.63773,40300000.0
2005-02-24 21:23:00,1.6377,1.63815,1.63765,1.63765,50400000.0
2005-02-24 21:24:00,1.63785,1.63813,1.63776,1.63789,39800000.0
2005-02-24 21:25:00,1.63805,1.63825,1.63779,1.63784,47200000.0
2005-02-24 21:26:00,1.63786,1.6379,1.63758,1.63771,35800000.0
2005-02-24 21:27:00,1.63782,1.63785,1.63761,1.63785,24600000.0
2005-02-24 21:28:00,1.63792,1.63805,1.63782,1.63805,25600000.0
2005-02-24 21:29:00,1.63817,1.63854,1.63796,1.63854,25600000.0
2005-02-24 21:30:00,1.63859,1.63861,1.63835,1.63848,49500000.0
2005-02-24 21:31:00,1.6388,1.63895,1.63873,1.63888,42400000.0
2005-02-24 21:32:00,1.63901,1.6391,1.63855,1.63858,27800000.0
2005-02-24 21:33:00,1.63894,1.63896,1.63853,1.63867,39600000.0
2005-02-24 21:34:00,1.63861,1.63871,1.63834,1.63842,22600000.0
2005-02-24 21:35:00,1.63829,1.63851,1.63791,1.63851,44200001.0
2005-02-24 21:36:00,1.63866,1.63867,1.63821,1.63867,25800000.0
2005-02-24 21:37:00,1.63834,1.63843,1.6382,1.63843,39000000.0
2005-02-24 21:38:00,1.6384,1.63842,1.63827,1.63842,40400000.0
2005-02-24 21:39:00,1.63828,1.63856,1.63817,1.63827,41700000.0
2005-02-24 21:40:00,1.63844,1.63867,1.63835,1.63836,32800000.0
2005-02-24 21:41:00,1.63828,1.63833,1.63672,1.63715,26800000.0
2005-02-24 21:42:00,1.63717,1.6373,1.63686,1.63686,28400000.0
2005-02-24 21:43:00,1.63697,1.63714,1.6368,1.63699,19200000.0
2005-02-24 21:44:00,1.63697,1.63708,1.63668,1.63682,20800000.0
2005-02-24 21:45:00,1.63705,1.63724,1.63695,1.63695,26600000.0
2005-02-24 21:46:00,1.63727,1.63747,1.63667,1.63702,58500000.0
2005-02-24 21:47:00,1.63712,1.63721,1.6369,1.6371,35200000.0
2005-02-24 21:48:00,1.63732,1.63744,1.63714,1.6373,68200000.0
2005-02-24 21:49:00,1.63734,1.6374,1.63725,1.6374,39100000.0
2005-02-24 21:50:00,1.63735,1.63742,1.63695,1.63695,36100000.0
2005-02-24 21:51:00,1.63692,1.6372,1.63686,1.63688,28600000.0
2005-02-24 21:52:00,1.63709,1.63713,1.63685,1.63696,46500000.0
2005-02-24 21:53:00,1.63707,1.63736,1.63707,1.63719,44100000.0
2005-02-24 21:54:00,1.63709,1.63737,1.63698,1.63714,41700000.0
2005-02-24 21:55:00,1.63728,1.63734,1.63695,1.63723,48000000.0
2005-02-24 21:56:00,1.63761,1.63767,1.63735,1.63735,32800000.0
2005-02-24 21:57:00,1.6377,1.63775,1.63728,1.63764,36800000.0
2005-02-24 21:58:00,1.63777,1.63795,1.63748,1.6375,39500000.0
2005-02-24 21:59:00,1.6376,1.63795,1.63748,1.63748,21000000.0
2005-02-24 22:00:00,1.63778,1.63793,1.63749,1.63771,49800000.0
2005-02-24 22:01:00,1.63757,1.6379,1.63757,1.63774,55000001.0
2005-02-24 22:02:00,1.63782,1.63782,1.63749,1.63749,25800000.0
2005-02-24 22:03:00,1.63771,1.63774,1.63746,1.63756,42700000.0
2005-02-24 22:04:00,1.63756,1.63756,1.63704,1.63716,28400000.0
2005-02-24 22:05:00,1.63755,1.63755,1.63698,1.63729,24200000.0
2005-02-24 22:06:00,1.63722,1.63723,1.63674,1.63701,41900000.0
2005-02-24 22:07:00,1.63718,1.63732,1.6369,1.63702,37500000.0
2005-02-24 22:08:00,1.63696,1.63736,1.63696,1.63712,27800000.0
2005-02-24 22:09:00,1.63711,1.63739,1.63702,1.63713,44200001.0
2005-02-24 22:10:00,1.63753,1.63753,1.63707,1.63716,35000000.0
2005-02-24 22:11:00,1.63687,1.63689,1.63656,1.63659,41100000.0
2005-02-24 22:12:00,1.63658,1.63682,1.63654,1.63668,54200000.0
2005-02-24 22:13:00,1.6369,1.63696,1.63676,1.63696,35900000.0
2005-02-24 22:14:00,1.63679,1.63725,1.63679,1.63703,42800000.0
2005-02-24 22:15:00,1.63711,1.63735,1.63708,1.63721,43400000.0
2005-02-24 22:16:00,1.63739,1.63756,1.63707,1.63707,37800000.0
2005-02-24 22:17:00,1.63748,1.63752,1.63713,1.63725,24600000.0
2005-02-24 22:18:00,1.63779,1.63779,1.63722,1.63734,42500000.0
2005-02-24 22:19:00,1.63729,1.63752,1.63729,1.63746,31000000.0
2005-02-24 22:20:00,1.63777,1.63783,1.63755,1.63783,59000000.0
2005-02-24 22:21:00,1.63752,1.63762,1.6373,1.63738,33700000.0
2005-02-24 22:22:00,1.63765,1.63766,1.63728,1.63741,54900000.0
2005-02-24 22:23:00,1.63753,1.63759,1.63734,1.63734,37500000.0
2005-02-24 22:24:00,1.63767,1.63778,1.63751,1.63773,27600000.0
2005-02-24 22:25:00,1.63767,1.63783,1.63767,1.6377,50100001.0
2005-02-24 22:26:00,1.63765,1.63792,1.63765,1.63774,30400000.0
2005-02-24 22:27:00,1.6375,1.63772,1.63727,1.63769,30600000.0
2005-02-24 22:28:00,1.63772,1.63791,1.63761,1.63765,41200000.0
2005-02-24 22:29:00,1.6376,1.63786,1.63733,1.63735,30100000.0
2005-02-24 22:30:00,1.63765,1.63765,1.63724,1.63727,36400000.0
2005-02-24 22:31:00,1.63732,1.63749,1.63672,1.63749,40000000.0
2005-02-24 22:32:00,1.6374,1.63745,1.63713,1.63732,31800000.0
2005-02-24 22:33:00,1.63714,1.63722,1.6369,1.63707,52900000.0
2005-02-24 22:34:00,1.63688,1.6371,1.63675,1.63687,37400000.0
2005-02-24 22:35:00,1.6369,1.63691,1.6366,1.63682,42800001.0
2005-02-24 22:36:00,1.63681,1.63681,1.63559,1.63559,44400001.0
2005-02-24 22:37:00,1.63677,1.6369,1.63639,1.63663,34400000.0
2005-02-24 22:38:00,1.63656,1.63692,1.63656,1.63692,27800000.0
2005-02-24 22:39:00,1.63666,1.63668,1.63643,1.63663,35400000.0
2005-02-24 22:40:00,1.63666,1.63672,1.63629,1.63629,35200000.0
2005-02-24 22:41:00,1.63614,1.63656,1.63614,1.63653,39800000.0
2005-02-24 22:42:00,1.63658,1.63659,1.63624,1.63634,32800000.0
2005-02-24 22:43:00,1.63653,1.63658,1.63602,1.63616,33000000.0
2005-02-24 22:44:00,1.63628,1.63651,1.63628,1.63651,43000000.0
2005-02-24 22:45:00,1.63663,1.63671,1.63658,1.63661,33200000.0
2005-02-24 22:46:00,1.63662,1.63691,1.63662,1.63675,20400000.0
2005-02-24 22:47:00,1.6365,1.6367,1.63638,1.63652,44600000.0
2005-02-24 22:48:00,1.63644,1.6369,1.63636,1.63645,22800000.0
2005-02-24 22:49:00,1.63671,1.63671,1.63624,1.6366,23600000.0
2005-02-24 22:50:00,1.63654,1.63654,1.63614,1.63614,68200000.0
2005-02-24 22:51:00,1.6361,1.63614,1.6359,1.6361,28200000.0
2005-02-24 22:52:00,1.63601,1.63623,1.6358,1.63583,25200000.0
2005-02-24 22:53:00,1.63585,1.63633,1.63585,1.63629,39600000.0
2005-02-24 22:54:00,1.63657,1.63663,1.63608,1.63623,32900000.0
2005-02-24 22:55:00,1.63653,1.63653,1.63624,1.63625,44400001.0
2005-02-24 22:56:00,1.63647,1.63689,1.63643,1.63689,30300000.0
2005-02-24 22:57:00,1.63652,1.63674,1.63614,1.63614,35200000.0
2005-02-24 22:58:00,1.6364,1.6364,1.63596,1.63596,25400000.0
2005-02-24 22:59:00,1.6363,1.6363,1.63593,1.63599,36400000.0
2005-02-24 23:00:00,1.63583,1.63602,1.63567,1.63567,35400000.0
2005-02-24 23:01:00,1.63571,1.63591,1.63548,1.63591,59300000.0
2005-02-24 23:02:00,1.63584,1.63593,1.63564,1.6357,29500000.0
2005-02-24 23:03:00,1.63583,1.6359,1.63538,1.63538,37200000.0
2005-02-24 23:04:00,1.6354,1.63554,1.63527,1.63554,32800000.0
2005-02-24 23:05:00,1.63538,1.63538,1.63502,1.63515,28200000.0
2005-02-24 23:06:00,1.63537,1.63537,1.63484,1.63536,37200000.0
2005-02-24 23:07:00,1.63533,1.63589,1.63533,1.63589,27400000.0
2005-02-24 23:08:00,1.63594,1.63599,1.63549,1.63557,53600000.0
2005-02-24 23:09:00,1.63561,1.63575,1.63551,1.63551,35200000.0
2005-02-24 23:10:00,1.63529,1.63581,1.63529,1.63545,47000000.0
2005-02-24 23:11:00,1.63537,1.63552,1.63535,1.6354,39400000.0
2005-02-24 23:12:00,1.63556,1.63556,1.63519,1.63531,36400000.0
2005-02-24 23:13:00,1.63446,1.63528,1.63446,1.63521,31800000.0
2005-02-24 23:14:00,1.6352,1.63548,1.6352,1.63542,30400000.0
2005-02-24 23:15:00,1.63527,1.63527,1.63438,1.6349,50400000.0
2005-02-24 23:16:00,1.63492,1.63503,1.63465,1.63465,35100000.0
2005-02-24 23:17:00,1.63462,1.63466,1.63448,1.63462,35600000.0
2005-02-24 23:18:00,1.63483,1.63492,1.63453,1.63468,51400000.0
2005-02-24 23:19:00,1.63494,1.63498,1.63457,1.63481,49200000.0
2005-02-24 23:20:00,1.63497,1.63497,1.63411,1.63451,42200000.0
2005-02-24 23:21:00,1.63457,1.63475,1.63434,1.63434,57100000.0
2005-02-24 23:22:00,1.63443,1.63463,1.63415,1.63433,44600000.0
2005-02-24 23:23:00,1.63457,1.63457,1.63425,1.63454,30400000.0
2005-02-24 23:24:00,1.63439,1.63456,1.63433,1.63442,30200000.0
2005-02-24 23:25:00,1.63491,1.63506,1.63451,1.63451,42800000.0
2005-02-24 23:26:00,1.63467,1.63467,1.63429,1.63459,36400000.0
2005-02-24 23:27:00,1.63442,1.63449,1.63439,1.63442,53600001.0
2005-02-24 23:28:00,1.63423,1.63436,1.63375,1.63375,47000000.0
2005-02-24 23:29:00,1.63401,1.63431,1.63393,1.63426,61000001.0
2005-02-24 23:30:00,1.63424,1.63452,1.63424,1.63435,28000000.0
2005-02-24 23:31:00,1.63437,1.63476,1.63428,1.63476,39000001.0
2005-02-24 23:32:00,1.63493,1.63515,1.63441,1.63478,30800000.0
2005-02-24 23:33:00,1.63471,1.63501,1.63471,1.63498,28000000.0
2005-02-24 23:34:00,1.63492,1.63518,1.63478,1.63478,46600000.0
2005-02-24 23:35:00,1.635,1.63503,1.63484,1.63493,32600001.0
2005-02-24 23:36:00,1.6349,1.6349,1.6348,1.63481,27400000.0
2005-02-24 23:37:00,1.6347,1.63486,1.63467,1.63486,25600000.0
2005-02-24 23:38:00,1.63471,1.63489,1.63457,1.63467,43200000.0
2005-02-24 23:39:00,1.63455,1.63479,1.63446,1.63451,51100000.0
2005-02-24 23:40:00,1.63515,1.63515,1.63485,1.63489,33600000.0
2005-02-24 23:41:00,1.63506,1.63515,1.63464,1.63464,55000000.0
2005-02-24 23:42:00,1.63516,1.63516,1.63469,1.63475,28400000.0
2005-02-24 23:43:00,1.63474,1.63474,1.63417,1.63453,42200000.0
2005-02-24 23:44:00,1.63478,1.63478,1.63438,1.63438,54700001.0
2005-02-24 23:45:00,1.63441,1.63458,1.63409,1.63457,40000000.0
2005-02-24 23:46:00,1.63483,1.63483,1.63457,1.63473,42200000.0
2005-02-24 23:47:00,1.63489,1.63489,1.63431,1.63443,54100000.0
2005-02-24 23:48:00,1.6344,1.63475,1.6344,1.63465,42400000.0
2005-02-24 23:49:00,1.63475,1.63485,1.63446,1.6346,43100000.0
2005-02-24 23:50:00,1.6346,1.63474,1.63434,1.63436,19600000.0
2005-02-24 23:51:00,1.63448,1.63448,1.63401,1.6342,42800000.0
2005-02-24 23:52:00,1.63446,1.63479,1.63426,1.63476,20200000.0
2005-02-24 23:53:00,1.63478,1.63478,1.63447,1.63469,36000000.0
2005-02-24 23:54:00,1.63451,1.63451,1.63322,1.63322,44300000.0
2005-02-24 23:55:00,1.63376,1.63429,1.63376,1.63429,29900000.0
2005-02-24 23:56:00,1.63424,1.63424,1.63394,1.63406,43000000.0
2005-02-24 23:57:00,1.63409,1.63427,1.63407,1.63427,34200000.0
2005-02-24 23:58:00,1.63424,1.63447,1.63401,1.63431,28200000.0
2005-02-24 23:59:00,1.63406,1.6341,1.63389,1.63396,44600000.0
2005-02-25 00:00:00,1.63414,1.63436,1.63406,1.63413,43400000.0
2005-02-25 00:01:00,1.6344,1.6345,1.6344,1.6345,30600000.0
2005-02-25 00:02:00,1.6346,1.6346,1.6346,1.6346,30600000.0
2005-02-25 00:03:00,1.6347,1.6347,1.6347,1.6347,30600000.0
2005-02-25 00:04:00,1.6348,1.6348,1.6348,1.6348,30600000.0
2005-02-25 00:05:00,1.6348,1.6348,1.6348,1.6348,30600000.0
2005-02-25 00:06:00,1.6346,1.6347,1.6346,1.6347,30600000.0
2005-02-25 00:07:00,1.6344,1.6344,1.6341,1.6342,30600000.0
2005-02-25 00:08:00,1.6341,1.6342,1.6341,1.6341,30600000.0
2005-02-25 00:09:00,1.6342,1.6342,1.6342,1.6342,30600000.0
2005-02-25 00:10:00,1.6344,1.6344,1.6344,1.6344,30600000.0
2005-02-25 00:11:00,1.6346,1.6346,1.6346,1.6346,30600000.0
2005-02-25 00:12:00,1.6345,1.6345,1.6345,1.6345,30600000.0
2005-02-25 00:13:00,1.6344,1.6344,1.6344,1.6344,30600000.0
2005-02-25 00:14:00,1.6341,1.6341,1.6341,1.6341,30600000.0
2005-02-25 00:15:00,1.6339,1.6339,1.6337,1.6338,30600000.0
2005-02-25 00:16:00,1.6337,1.6338,1.6337,1.6338,30600000.0
2005-02-25 00:17:00,1.634,1.6341,1.634,1.6341,30600000.0
2005-02-25 00:18:00,1.63422,1.63431,1.63405,1.63417,30600000.0
2005-02-25 00:19:00,1.6345,1.63481,1.6345,1.63479,30600000.0
2005-02-25 00:21:00,1.6348,1.63512,1.63475,1.63512,37600000.0
2005-02-25 00:22:00,1.63494,1.63517,1.63494,1.63515,29900000.0
2005-02-25 00:23:00,1.63499,1.63514,1.63455,1.63501,60200000.0
2005-02-25 00:24:00,1.63528,1.63528,1.63507,1.63513,50800000.0
2005-02-25 00:25:00,1.63477,1.63497,1.63448,1.63463,34600000.0
2005-02-25 00:26:00,1.63466,1.63479,1.63455,1.63476,25800000.0
2005-02-25 00:27:00,1.63482,1.63482,1.63469,1.63474,34400000.0
2005-02-25 00:28:00,1.63475,1.63512,1.63472,1.63499,53000000.0
2005-02-25 00:29:00,1.63475,1.63499,1.63469,1.63479,38600000.0
2005-02-25 00:30:00,1.63466,1.63488,1.63442,1.63462,30200000.0
2005-02-25 00:31:00,1.63473,1.63473,1.63447,1.63454,35600000.0
2005-02-25 00:32:00,1.63438,1.6348,1.63413,1.63439,28600000.0
2005-02-25 00:33:00,1.63453,1.63494,1.63433,1.63494,25800000.0
2005-02-25 00:34:00,1.6349,1.63505,1.63477,1.63477,28900000.0
2005-02-25 00:35:00,1.6351,1.6351,1.6349,1.63505,34700000.0
2005-02-25 00:36:00,1.63504,1.63507,1.63495,1.63498,45400000.0
2005-02-25 00:37:00,1.63525,1.63525,1.6351,1.6351,31100000.0
2005-02-25 00:38:00,1.63511,1.63518,1.63503,1.63508,50600000.0
2005-02-25 00:39:00,1.63511,1.63511,1.6345,1.63455,45600000.0
2005-02-25 00:40:00,1.63466,1.63507,1.63466,1.63471,36500000.0
2005-02-25 00:41:00,1.6347,1.63495,1.63468,1.63495,34000000.0
2005-02-25 00:42:00,1.63383,1.63475,1.63383,1.63455,28600000.0
2005-02-25 00:43:00,1.63444,1.63505,1.63426,1.63505,33800000.0
2005-02-25 00:44:00,1.63502,1.63509,1.63492,1.63497,77300003.0
2005-02-25 00:45:00,1.63486,1.63486,1.63387,1.63387,43100000.0
2005-02-25 00:46:00,1.63427,1.63442,1.63417,1.63442,53400001.0
2005-02-25 00:47:00,1.63398,1.63437,1.63398,1.63432,24600000.0
2005-02-25 00:48:00,1.63418,1.63444,1.63418,1.63421,19800000.0
2005-02-25 00:49:00,1.63423,1.63423,1.63388,1.63411,63900000.0
2005-02-25 00:50:00,1.63409,1.63426,1.63403,1.63411,33200000.0
2005-02-25 00:51:00,1.63394,1.63429,1.63379,1.63422,39800000.0
2005-02-25 00:52:00,1.63407,1.63442,1.63407,1.63442,30400000.0
2005-02-25 00:53:00,1.63423,1.63454,1.63419,1.63454,37200000.0
2005-02-25 00:54:00,1.6349,1.6349,1.6349,1.6349,42500000.0
2005-02-25 00:55:00,1.63451,1.63456,1.63421,1.63451,42500000.0
2005-02-25 00:56:00,1.63438,1.63438,1.63413,1.63429,36400000.0
2005-02-25 00:57:00,1.63442,1.63452,1.63433,1.63433,33200000.0
2005-02-25 00:58:00,1.63462,1.63462,1.63432,1.63433,40800000.0
2005-02-25 00:59:00,1.63473,1.63473,1.63458,1.63473,55600000.0
2005-02-25 01:00:00,1.63464,1.63464,1.63422,1.63422,48800000.0
2005-02-25 01:01:00,1.63422,1.63448,1.63419,1.63433,50600000.0
2005-02-25 01:02:00,1.6345,1.63453,1.63408,1.63408,34800000.0
2005-02-25 01:03:00,1.6347,1.6347,1.63441,1.6346,48600000.0
2005-02-25 01:04:00,1.63465,1.63476,1.63463,1.63465,34200000.0
2005-02-25 01:05:00,1.63473,1.63483,1.63465,1.63476,43500000.0
2005-02-25 01:06:00,1.63479,1.63479,1.63415,1.63418,53800001.0
2005-02-25 01:07:00,1.6343,1.63465,1.6338,1.6338,34000000.0
2005-02-25 01:08:00,1.63354,1.63406,1.63341,1.63368,13600000.0
2005-02-25 01:09:00,1.63398,1.63398,1.63361,1.6338,25400000.0
2005-02-25 01:10:00,1.63395,1.63403,1.63344,1.63403,41200000.0
2005-02-25 01:11:00,1.63366,1.6339,1.63366,1.6339,33000000.0
2005-02-25 01:12:00,1.63375,1.63428,1.6337,1.6342,28200000.0
2005-02-25 01:13:00,1.63442,1.63446,1.63411,1.63446,51500000.0
2005-02-25 01:14:00,1.63394,1.63394,1.63349,1.63364,28200000.0
2005-02-25 01:15:00,1.63372,1.63372,1.63338,1.6334,48300000.0
2005-02-25 01:16:00,1.63336,1.63371,1.63319,1.63363,45100000.0
2005-02-25 01:17:00,1.63371,1.63371,1.63338,1.63339,38200000.0
2005-02-25 01:18:00,1.6336,1.63377,1.63305,1.63338,42300000.0
2005-02-25 01:19:00,1.63324,1.63346,1.63318,1.63333,30200000.0
2005-02-25 01:20:00,1.63349,1.63393,1.63312,1.63393,55800000.0
2005-02-25 01:21:00,1.63382,1.63418,1.63382,1.63394,27200000.0
2005-02-25 01:22:00,1.63404,1.63415,1.63389,1.63399,55500000.0
2005-02-25 01:23:00,1.63393,1.63409,1.63346,1.63346,33000000.0
2005-02-25 01:24:00,1.63372,1.63384,1.63356,1.63363,22800000.0
2005-02-25 01:25:00,1.63363,1.63373,1.6333,1.63357,61600002.0
2005-02-25 01:26:00,1.63348,1.6338,1.63348,1.63352,32600000.0
2005-02-25 01:27:00,1.63344,1.63352,1.63329,1.63352,31400000.0
2005-02-25 01:28:00,1.6334,1.63361,1.63329,1.6336,39000000.0
2005-02-25 01:29:00,1.63384,1.63387,1.63376,1.63379,35300000.0
2005-02-25 01:30:00,1.63394,1.63398,1.63357,1.63381,36000000.0
2005-02-25 01:31:00,1.63379,1.63394,1.63368,1.63378,28000000.0
2005-02-25 01:32:00,1.63364,1.63379,1.63349,1.63361,32600000.0
2005-02-25 01:33:00,1.63347,1.63373,1.63343,1.63365,23200000.0
2005-02-25 01:34:00,1.63355,1.63358,1.63309,1.63358,40600001.0
2005-02-25 01:35:00,1.6335,1.6335,1.633,1.633,44400000.0
2005-02-25 01:36:00,1.63323,1.63353,1.63323,1.63334,35400000.0
2005-02-25 01:37:00,1.6332,1.63334,1.63302,1.63334,40200001.0
2005-02-25 01:38:00,1.63338,1.63362,1.63338,1.63338,30400000.0
2005-02-25 01:39:00,1.63358,1.63376,1.63315,1.63364,65500000.0
2005-02-25 01:40:00,1.63363,1.63416,1.63338,1.63416,34200000.0
2005-02-25 01:41:00,1.6341,1.6343,1.63387,1.63417,47700000.0
2005-02-25 01:42:00,1.63416,1.63435,1.63395,1.6341,31500000.0
2005-02-25 01:43:00,1.63457,1.63457,1.63376,1.63391,46900000.0
2005-02-25 01:44:00,1.63414,1.6342,1.63377,1.63407,33200000.0
2005-02-25 01:45:00,1.63398,1.63424,1.63398,1.63418,44200000.0
2005-02-25 01:46:00,1.63414,1.63433,1.63398,1.63433,19800000.0
2005-02-25 01:47:00,1.63446,1.63466,1.63433,1.63433,26500000.0
2005-02-25 01:48:00,1.63434,1.63452,1.63404,1.63404,43300000.0
2005-02-25 01:49:00,1.63459,1.63471,1.634,1.63443,40200000.0
2005-02-25 01:50:00,1.63449,1.63451,1.63408,1.63451,45000000.0
2005-02-25 01:51:00,1.63442,1.63442,1.63401,1.63401,34000000.0
2005-02-25 01:52:00,1.63419,1.63442,1.6341,1.63426,23600000.0
2005-02-25 01:53:00,1.63428,1.63442,1.63414,1.63437,53800000.0
2005-02-25 01:54:00,1.63445,1.63461,1.63443,1.6345,46100000.0
2005-02-25 01:55:00,1.63421,1.63439,1.63417,1.63417,23400000.0
2005-02-25 01:56:00,1.63446,1.63454,1.63424,1.6344,50100001.0
2005-02-25 01:57:00,1.63448,1.63468,1.63428,1.63428,42300000.0
2005-02-25 01:58:00,1.63443,1.63443,1.63313,1.63313,48800001.0
2005-02-25 01:59:00,1.63336,1.63471,1.63336,1.63471,43300000.0
2005-02-25 02:00:00,1.63438,1.63488,1.63435,1.63474,56700000.0
2005-02-25 02:01:00,1.6347,1.63472,1.63456,1.63461,53600000.0
2005-02-25 02:02:00,1.6346,1.63506,1.63457,1.63506,96300000.0
2005-02-25 02:03:00,1.63525,1.63544,1.63521,1.63528,99700001.0
2005-02-25 02:04:00,1.63535,1.63541,1.63514,1.63515,62400000.0
2005-02-25 02:05:00,1.63509,1.63539,1.63509,1.63539,65200000.0
2005-02-25 02:06:00,1.63567,1.63568,1.6353,1.63568,93900000.0
2005-02-25 02:07:00,1.63584,1.63584,1.63503,1.63557,222300001.0
2005-02-25 02:08:00,1.63539,1.63559,1.63393,1.63428,44000000.0
2005-02-25 02:09:00,1.63537,1.63553,1.63455,1.63547,180700001.0
2005-02-25 02:10:00,1.63506,1.63574,1.63506,1.63539,127300001.0
2005-02-25 02:11:00,1.63568,1.63569,1.63557,1.63562,31400000.0
2005-02-25 02:12:00,1.63576,1.63599,1.63489,1.63552,44200000.0
2005-02-25 02:13:00,1.63572,1.63578,1.63495,1.63536,41500000.0
2005-02-25 02:14:00,1.63524,1.63532,1.63505,1.63526,115500000.0
2005-02-25 02:15:00,1.63544,1.63555,1.63507,1.63551,223600000.0
2005-02-25 02:16:00,1.63591,1.63596,1.63566,1.63567,57000000.0
2005-02-25 02:17:00,1.63548,1.63592,1.63518,1.63566,213000002.0
2005-02-25 02:18:00,1.63567,1.63618,1.63532,1.63532,34000000.0
2005-02-25 02:19:00,1.63566,1.63589,1.6355,1.6355,34400000.0
2005-02-25 02:20:00,1.63558,1.63567,1.63523,1.63523,56800001.0
2005-02-25 02:21:00,1.63494,1.63547,1.63491,1.63547,40400000.0
2005-02-25 02:22:00,1.63517,1.63517,1.63504,1.63506,23400000.0
2005-02-25 02:23:00,1.6351,1.6351,1.63476,1.63476,42400000.0
2005-02-25 02:24:00,1.63474,1.63497,1.63353,1.63353,21800000.0
2005-02-25 02:25:00,1.63329,1.63388,1.63311,1.63388,108600000.0
2005-02-25 02:26:00,1.63379,1.63424,1.63366,1.6341,91000000.0
2005-02-25 02:27:00,1.63409,1.63409,1.63354,1.63354,41200000.0
2005-02-25 02:28:00,1.6336,1.6338,1.63351,1.63366,36800000.0
2005-02-25 02:29:00,1.63349,1.63366,1.63299,1.63309,49800000.0
2005-02-25 02:30:00,1.63369,1.6337,1.63338,1.63343,35400000.0
2005-02-25 02:32:00,1.63349,1.6336,1.63333,1.63346,51700000.0
2005-02-25 02:33:00,1.63318,1.63333,1.63312,1.63332,215100000.0
2005-02-25 02:34:00,1.63374,1.63385,1.63365,1.63365,52200000.0
2005-02-25 02:35:00,1.63387,1.63387,1.63292,1.63292,102000001.0
2005-02-25 02:36:00,1.63328,1.63345,1.63327,1.63337,32400000.0
2005-02-25 02:37:00,1.63302,1.63309,1.63292,1.63292,99000000.0
2005-02-25 02:38:00,1.63322,1.63344,1.63318,1.63323,49800000.0
2005-02-25 02:39:00,1.63331,1.63336,1.63309,1.63321,51500001.0
2005-02-25 02:40:00,1.63342,1.63362,1.63339,1.63362,32800000.0
2005-02-25 02:41:00,1.63376,1.63407,1.63375,1.63375,33800000.0
2005-02-25 02:42:00,1.63404,1.63413,1.634,1.634,30600000.0
2005-02-25 02:43:00,1.63393,1.6341,1.63388,1.6341,30600000.0
2005-02-25 02:44:00,1.63398,1.6342,1.63392,1.6342,37800000.0
2005-02-25 02:45:00,1.63373,1.6339,1.63362,1.63368,26800000.0
2005-02-25 02:46:00,1.63356,1.63368,1.63346,1.63346,169300001.0
2005-02-25 02:47:00,1.63391,1.63411,1.63348,1.63398,215600001.0
2005-02-25 02:48:00,1.63382,1.63413,1.63378,1.63388,117600001.0
2005-02-25 02:49:00,1.63387,1.63411,1.63369,1.63376,60600000.0
2005-02-25 02:50:00,1.63403,1.63433,1.63375,1.63409,119400000.0
2005-02-25 02:51:00,1.63364,1.63406,1.63364,1.63405,61400000.0
2005-02-25 02:52:00,1.63441,1.63441,1.63424,1.63433,43900000.0
2005-02-25 02:53:00,1.63435,1.63435,1.63382,1.6339,29400000.0
2005-02-25 02:54:00,1.63404,1.63422,1.63369,1.63369,42400000.0
2005-02-25 02:55:00,1.63409,1.63466,1.63373,1.63415,35200000.0
2005-02-25 02:56:00,1.63433,1.63433,1.63403,1.63403,47200000.0
2005-02-25 02:57:00,1.63414,1.63434,1.63394,1.63394,47200000.0
2005-02-25 02:58:00,1.63449,1.63479,1.63411,1.63479,59300000.0
2005-02-25 02:59:00,1.63493,1.63503,1.63481,1.63481,69000000.0
2005-02-25 03:00:00,1.6348,1.63492,1.6347,1.63476,103500000.0
2005-02-25 03:01:00,1.63437,1.63474,1.63437,1.63467,37200000.0
2005-02-25 03:02:00,1.63488,1.63491,1.63481,1.63491,44600000.0
2005-02-25 03:03:00,1.63495,1.63498,1.6349,1.63498,55200000.0
2005-02-25 03:04:00,1.63516,1.63552,1.63498,1.63513,48300000.0
2005-02-25 03:05:00,1.63498,1.63516,1.63485,1.63485,49200000.0
2005-02-25 03:06:00,1.63511,1.63517,1.63501,1.63517,35400000.0
2005-02-25 03:07:00,1.63515,1.63558,1.63469,1.63538,102000001.0
2005-02-25 03:08:00,1.63546,1.63551,1.63511,1.63511,63900000.0
2005-02-25 03:09:00,1.63556,1.63556,1.63498,1.63547,47800000.0
2005-02-25 03:10:00,1.63504,1.63544,1.63504,1.63544,30200000.0
2005-02-25 03:11:00,1.63503,1.63517,1.63488,1.63517,32400000.0
2005-02-25 03:12:00,1.6354,1.63561,1.63515,1.63543,35200000.0
2005-02-25 03:13:00,1.63509,1.63557,1.63493,1.63543,61800000.0
2005-02-25 03:14:00,1.63545,1.63549,1.63509,1.63529,50400000.0
2005-02-25 03:15:00,1.63518,1.63564,1.63518,1.63553,30600000.0
2005-02-25 03:16:00,1.63515,1.63573,1.63503,1.63573,33400000.0
2005-02-25 03:17:00,1.63568,1.63582,1.63533,1.63582,46800000.0
2005-02-25 03:18:00,1.63561,1.63568,1.63533,1.63568,40000000.0
2005-02-25 03:19:00,1.63576,1.6358,1.63555,1.63574,35400000.0
2005-02-25 03:20:00,1.63525,1.63562,1.63504,1.6356,43200000.0
2005-02-25 03:21:00,1.63563,1.63573,1.63548,1.6357,34100000.0
2005-02-25 03:22:00,1.63588,1.63588,1.63537,1.63551,64300000.0
2005-02-25 03:23:00,1.63562,1.63578,1.63562,1.6357,79000000.0
2005-02-25 03:24:00,1.63544,1.63603,1.63544,1.63561,83900001.0
2005-02-25 03:25:00,1.6363,1.6363,1.63553,1.63565,49600000.0
2005-02-25 03:26:00,1.63589,1.63596,1.63549,1.6355,151700000.0
2005-02-25 03:27:00,1.63557,1.63599,1.63557,1.63592,101000001.0
2005-02-25 03:28:00,1.63585,1.63621,1.63575,1.63619,51600000.0
2005-02-25 03:29:00,1.63614,1.63617,1.63589,1.63617,40800000.0
2005-02-25 03:30:00,1.63621,1.63626,1.636,1.636,74900000.0
2005-02-25 03:31:00,1.63597,1.63641,1.63597,1.63641,33000000.0
2005-02-25 03:32:00,1.63643,1.63663,1.63638,1.63643,48900000.0
2005-02-25 03:33:00,1.63618,1.63642,1.63597,1.63597,45700000.0
2005-02-25 03:34:00,1.63621,1.63622,1.63584,1.63584,39500000.0
2005-02-25 03:35:00,1.63618,1.63619,1.63558,1.63574,79200000.0
2005-02-25 03:36:00,1.63561,1.6362,1.6355,1.6362,72900000.0
2005-02-25 03:37:00,1.63629,1.63652,1.6361,1.63626,44900000.0
2005-02-25 03:38:00,1.63618,1.63662,1.63616,1.63662,29300000.0
2005-02-25 03:39:00,1.63636,1.6364,1.63628,1.63631,115900002.0
2005-02-25 03:40:00,1.63628,1.63697,1.6362,1.63673,131800000.0
2005-02-25 03:41:00,1.63664,1.63679,1.63662,1.63677,75000000.0
2005-02-25 03:42:00,1.63684,1.63684,1.63668,1.63675,81300000.0
2005-02-25 03:43:00,1.63665,1.63674,1.63624,1.63637,48000000.0
2005-02-25 03:44:00,1.63606,1.63624,1.63598,1.63613,25600000.0
2005-02-25 03:45:00,1.63611,1.63634,1.63603,1.63634,50900000.0
2005-02-25 03:46:00,1.63578,1.63597,1.63577,1.63582,39800000.0
2005-02-25 03:47:00,1.63584,1.63586,1.63566,1.63566,35400000.0
2005-02-25 03:48:00,1.63596,1.6361,1.6357,1.63579,30800000.0
2005-02-25 03:49:00,1.63587,1.63587,1.63563,1.63563,42200000.0
2005-02-25 03:50:00,1.63586,1.63596,1.63566,1.63566,112600000.0
2005-02-25 03:51:00,1.63583,1.63583,1.63548,1.63548,53400001.0
2005-02-25 03:52:00,1.63553,1.63558,1.63534,1.63538,70900000.0
2005-02-25 03:53:00,1.63537,1.63561,1.63532,1.63557,88000002.0
2005-02-25 03:54:00,1.63552,1.6359,1.63551,1.63554,28000000.0
2005-02-25 03:55:00,1.63592,1.63603,1.63576,1.63577,34200000.0
2005-02-25 03:56:00,1.6355,1.63558,1.63536,1.63536,35900000.0
2005-02-25 03:57:00,1.63483,1.63509,1.63483,1.63505,146600000.0
2005-02-25 03:58:00,1.63506,1.63552,1.63483,1.63496,226100001.0
2005-02-25 03:59:00,1.63528,1.63561,1.63525,1.6355,128600000.0
2005-02-25 04:00:00,1.63548,1.63554,1.6353,1.63538,77800000.0
2005-02-25 04:01:00,1.63526,1.63551,1.63514,1.63549,161900002.0
2005-02-25 04:02:00,1.63539,1.63539,1.63488,1.63491,100000000.0
2005-02-25 04:03:00,1.63497,1.63497,1.63465,1.63488,121000000.0
2005-02-25 04:04:00,1.63494,1.63494,1.63473,1.63482,138900001.0
2005-02-25 04:05:00,1.63496,1.63584,1.63496,1.63548,194000000.0
2005-02-25 04:06:00,1.63502,1.63545,1.63498,1.63511,98800000.0
2005-02-25 04:07:00,1.63531,1.63539,1.63508,1.63508,167200002.0
2005-02-25 04:08:00,1.6354,1.6355,1.6354,1.63547,11800000.0
2005-02-25 04:09:00,1.63559,1.63559,1.63534,1.63554,36400000.0
2005-02-25 04:10:00,1.63542,1.63542,1.63514,1.63531,97100000.0
2005-02-25 04:11:00,1.63544,1.63564,1.63522,1.63531,45000001.0
2005-02-25 04:12:00,1.6352,1.63521,1.63513,1.63514,84200000.0
2005-02-25 04:13:00,1.6352,1.6353,1.6351,1.6351,72400000.0
2005-02-25 04:14:00,1.63511,1.63529,1.63509,1.63529,85300000.0
2005-02-25 04:15:00,1.63533,1.63562,1.63529,1.63561,93700000.0
2005-02-25 04:16:00,1.63547,1.63564,1.63533,1.63537,69200000.0
2005-02-25 04:17:00,1.63538,1.63542,1.63516,1.63542,74000002.0
2005-02-25 04:18:00,1.63531,1.63556,1.63529,1.6353,133100000.0
2005-02-25 04:19:00,1.63529,1.63541,1.63515,1.63541,33400000.0
2005-02-25 04:20:00,1.63542,1.63554,1.63531,1.63531,161600000.0
2005-02-25 04:21:00,1.63494,1.63511,1.63494,1.63502,72300000.0
2005-02-25 04:22:00,1.63492,1.63564,1.63487,1.63564,49200000.0
2005-02-25 04:23:00,1.63533,1.63538,1.63533,1.63533,39200000.0
2005-02-25 04:24:00,1.63495,1.63508,1.63495,1.63508,175100000.0
2005-02-25 04:25:00,1.63506,1.6356,1.63499,1.63548,184600000.0
2005-02-25 04:26:00,1.63565,1.63577,1.63547,1.63547,131200000.0
2005-02-25 04:27:00,1.63553,1.63568,1.63546,1.63558,62400000.0
2005-02-25 04:28:00,1.63525,1.6353,1.6352,1.6352,50000000.0
2005-02-25 04:29:00,1.63514,1.63581,1.63514,1.63581,73800000.0
2005-02-25 04:30:00,1.6366,1.6366,1.6364,1.6364,27000000.0
2005-02-25 04:31:00,1.6359,1.63591,1.63562,1.63591,27000000.0
2005-02-25 04:32:00,1.63597,1.63597,1.63574,1.63581,31400000.0
2005-02-25 04:33:00,1.63597,1.63597,1.6358,1.63587,63300000.0
2005-02-25 04:34:00,1.6359,1.63605,1.63589,1.63589,47400000.0
2005-02-25 04:35:00,1.63574,1.63587,1.63572,1.63572,60000000.0
2005-02-25 04:36:00,1.6359,1.6359,1.6359,1.6359,91600000.0
2005-02-25 04:37:00,1.63591,1.63621,1.63569,1.63598,91600000.0
2005-02-25 04:38:00,1.63602,1.63603,1.63583,1.63592,29000000.0
2005-02-25 04:39:00,1.63593,1.63617,1.6359,1.63606,58600000.0
2005-02-25 04:40:00,1.63606,1.63633,1.63606,1.63626,28000000.0
2005-02-25 04:41:00,1.6361,1.6362,1.63585,1.63603,50600000.0
2005-02-25 04:42:00,1.63577,1.63584,1.63569,1.63571,62400000.0
2005-02-25 04:43:00,1.63551,1.63551,1.63533,1.63542,46800000.0
2005-02-25 04:44:00,1.63538,1.6358,1.63538,1.63559,39200000.0
2005-02-25 04:45:00,1.63528,1.63528,1.6348,1.63481,32400000.0
2005-02-25 04:46:00,1.63526,1.63526,1.63481,1.6351,50500000.0
2005-02-25 04:47:00,1.63513,1.63568,1.63502,1.63568,89000000.0
2005-02-25 04:48:00,1.63551,1.63573,1.63551,1.63571,44800000.0
2005-02-25 04:49:00,1.63577,1.63587,1.63547,1.63547,76800000.0
2005-02-25 04:50:00,1.63588,1.636,1.63576,1.63588,55700000.0
2005-02-25 04:51:00,1.63555,1.63577,1.63549,1.63574,44400001.0
2005-02-25 04:52:00,1.63561,1.63625,1.63561,1.63616,56600000.0
2005-02-25 04:53:00,1.63632,1.63652,1.63567,1.63594,36600000.0
2005-02-25 04:54:00,1.63568,1.63604,1.63568,1.63595,36000000.0
2005-02-25 04:55:00,1.63629,1.63649,1.63598,1.63649,39400000.0
2005-02-25 04:56:00,1.63634,1.63661,1.63634,1.63661,54200000.0
2005-02-25 04:57:00,1.63634,1.63678,1.63625,1.63625,48400000.0
2005-02-25 04:58:00,1.63625,1.63672,1.63625,1.6365,33000000.0
2005-02-25 04:59:00,1.63615,1.63666,1.63604,1.63631,136000002.0
2005-02-25 05:00:00,1.6367,1.6367,1.63638,1.63638,44600001.0
2005-02-25 05:01:00,1.63661,1.6368,1.63637,1.63655,43400000.0
2005-02-25 05:02:00,1.63643,1.63672,1.63636,1.63672,30400000.0
2005-02-25 05:03:00,1.63656,1.63681,1.63651,1.63658,161400000.0
2005-02-25 05:04:00,1.63655,1.63659,1.63648,1.63651,208700000.0
2005-02-25 05:05:00,1.63654,1.63668,1.6363,1.63668,175000000.0
2005-02-25 05:06:00,1.63665,1.6367,1.63652,1.63665,158800000.0
2005-02-25 05:07:00,1.6364,1.63672,1.6364,1.6364,298400001.0
2005-02-25 05:08:00,1.63666,1.6368,1.63654,1.63654,391400000.0
2005-02-25 05:09:00,1.6358,1.636,1.6357,1.636,205400000.0
2005-02-25 05:10:00,1.63633,1.63637,1.63596,1.63637,205400000.0
2005-02-25 05:11:00,1.6363,1.6363,1.6363,1.6363,122700000.0
2005-02-25 05:12:00,1.63643,1.63645,1.6363,1.6363,122700000.0
2005-02-25 05:13:00,1.63642,1.63669,1.63632,1.63649,134800000.0
2005-02-25 05:14:00,1.63645,1.6365,1.6364,1.63643,189600000.0
2005-02-25 05:15:00,1.636,1.6361,1.636,1.6361,189900000.0
2005-02-25 05:16:00,1.63648,1.6366,1.6364,1.6365,189900000.0
2005-02-25 05:17:00,1.6364,1.6364,1.6364,1.6364,232800000.0
2005-02-25 05:18:00,1.63675,1.63675,1.6365,1.63665,232800000.0
2005-02-25 05:19:00,1.63642,1.63684,1.63639,1.63652,271500001.0
2005-02-25 05:20:00,1.63665,1.63699,1.63644,1.63673,272600001.0
2005-02-25 05:21:00,1.63643,1.63689,1.6364,1.63657,314200002.0
2005-02-25 05:22:00,1.63658,1.63661,1.63628,1.63631,228500001.0
2005-02-25 05:23:00,1.636,1.636,1.636,1.636,169100000.0
2005-02-25 05:24:00,1.63659,1.63662,1.63654,1.63657,169100000.0
2005-02-25 05:25:00,1.636,1.636,1.636,1.636,127800000.0
2005-02-25 05:26:00,1.63661,1.63668,1.63659,1.63668,127800000.0
2005-02-25 05:27:00,1.63679,1.63679,1.63634,1.63674,207000000.0
2005-02-25 05:28:00,1.63673,1.63673,1.63618,1.63627,250900003.0
2005-02-25 05:29:00,1.6362,1.63656,1.63616,1.63641,219900001.0
2005-02-25 05:30:00,1.63639,1.63639,1.63506,1.6352,225200001.0
2005-02-25 05:31:00,1.63533,1.63586,1.63533,1.63536,70600000.0
2005-02-25 05:32:00,1.63543,1.63587,1.63543,1.63585,159500000.0
2005-02-25 05:33:00,1.63524,1.63533,1.63514,1.63515,188300000.0
2005-02-25 05:34:00,1.6357,1.63591,1.63493,1.63493,217200000.0
2005-02-25 05:35:00,1.63506,1.63513,1.63498,1.635,34800000.0
2005-02-25 05:36:00,1.63505,1.63549,1.63505,1.6353,183200000.0
2005-02-25 05:37:00,1.63541,1.63565,1.63535,1.6354,163500001.0
2005-02-25 05:38:00,1.63544,1.63551,1.63529,1.63529,145800000.0
2005-02-25 05:39:00,1.63522,1.63535,1.63469,1.63469,165400000.0
2005-02-25 05:40:00,1.63459,1.63486,1.63455,1.63473,216100002.0
2005-02-25 05:41:00,1.63545,1.63579,1.63542,1.63562,103000000.0
2005-02-25 05:42:00,1.63596,1.63601,1.63581,1.63586,190700000.0
2005-02-25 05:43:00,1.63574,1.63607,1.63574,1.63607,85900001.0
2005-02-25 05:44:00,1.63599,1.63637,1.6358,1.63596,147700003.0
2005-02-25 05:45:00,1.63583,1.63655,1.63583,1.63632,164700001.0
2005-02-25 05:46:00,1.63642,1.63642,1.63596,1.63602,203000000.0
2005-02-25 05:47:00,1.63603,1.63632,1.63599,1.63632,226300000.0
2005-02-25 05:48:00,1.63621,1.63656,1.63619,1.63641,270200001.0
2005-02-25 05:49:00,1.63632,1.63652,1.6361,1.63612,210400000.0
2005-02-25 05:50:00,1.63612,1.63658,1.63597,1.63597,235000000.0
2005-02-25 05:51:00,1.63616,1.63623,1.63599,1.63599,181200000.0
2005-02-25 05:52:00,1.63592,1.63623,1.63584,1.63623,185200000.0
2005-02-25 05:53:00,1.63616,1.63632,1.63599,1.63599,118400000.0
2005-02-25 05:54:00,1.63618,1.63635,1.63598,1.63629,171500000.0
2005-02-25 05:55:00,1.63595,1.63624,1.63587,1.63601,217800000.0
2005-02-25 05:56:00,1.63602,1.63618,1.63586,1.63588,91300000.0
2005-02-25 05:57:00,1.63591,1.63607,1.63582,1.63582,236900000.0
2005-02-25 05:58:00,1.63576,1.63576,1.63545,1.63545,130000000.0
2005-02-25 05:59:00,1.63559,1.63559,1.6353,1.63531,59100000.0
2005-02-25 06:00:00,1.63544,1.63561,1.63538,1.63561,220100001.0
2005-02-25 06:01:00,1.63569,1.63575,1.63546,1.63561,165800000.0
2005-02-25 06:02:00,1.63564,1.63581,1.63557,1.63559,234600000.0
2005-02-25 06:03:00,1.63541,1.63548,1.63535,1.63537,27200000.0
2005-02-25 06:04:00,1.63522,1.6354,1.63495,1.63534,149500000.0
2005-02-25 06:05:00,1.63532,1.63549,1.6353,1.6354,400400001.0
2005-02-25 06:06:00,1.6367,1.6367,1.6367,1.6367,350200000.0
2005-02-25 06:07:00,1.63559,1.63562,1.63537,1.63557,350200000.0
2005-02-25 06:08:00,1.63526,1.63545,1.63522,1.63543,570600002.0
2005-02-25 06:09:00,1.63544,1.63586,1.63523,1.63532,476800000.0
2005-02-25 06:10:00,1.63586,1.6359,1.63558,1.63582,276900001.0
2005-02-25 06:11:00,1.6358,1.63609,1.63578,1.63578,497700002.0
2005-02-25 06:12:00,1.63585,1.63615,1.63578,1.63615,298900002.0
2005-02-25 06:13:00,1.63609,1.63626,1.63591,1.63591,325400000.0
2005-02-25 06:14:00,1.6367,1.6367,1.6367,1.6367,133600000.0
2005-02-25 06:15:00,1.63604,1.63604,1.63511,1.63557,133600000.0
2005-02-25 06:16:00,1.63555,1.63588,1.63551,1.63588,179100000.0
2005-02-25 06:17:00,1.63576,1.63597,1.63576,1.63576,159200000.0
2005-02-25 06:18:00,1.6358,1.63603,1.6358,1.63587,243000000.0
2005-02-25 06:19:00,1.63602,1.63611,1.63578,1.63587,180400001.0
2005-02-25 06:20:00,1.63578,1.63606,1.63577,1.63593,278400000.0
2005-02-25 06:21:00,1.63587,1.63587,1.63537,1.63554,266800001.0
2005-02-25 06:22:00,1.63561,1.63603,1.63556,1.63585,246100000.0
2005-02-25 06:23:00,1.63536,1.6358,1.63536,1.63549,292600003.0
2005-02-25 06:24:00,1.63545,1.63573,1.63544,1.6356,308100001.0
2005-02-25 06:25:00,1.63583,1.63587,1.63571,1.63576,251100001.0
2005-02-25 06:26:00,1.63569,1.63585,1.63564,1.63575,340000001.0
2005-02-25 06:27:00,1.63569,1.63577,1.63558,1.63564,346400000.0
2005-02-25 06:28:00,1.63562,1.63575,1.63548,1.63552,426800003.0
2005-02-25 06:29:00,1.63549,1.63561,1.63533,1.6354,105900000.0
2005-02-25 06:30:00,1.63554,1.63581,1.63554,1.6358,295200001.0
2005-02-25 06:31:00,1.63572,1.63597,1.63571,1.63579,128300000.0
2005-02-25 06:32:00,1.63579,1.63593,1.63579,1.63579,184300000.0
2005-02-25 06:33:00,1.63597,1.63636,1.63597,1.63619,272000001.0
2005-02-25 06:34:00,1.63616,1.63618,1.63597,1.63601,235200000.0
2005-02-25 06:35:00,1.63585,1.63614,1.63585,1.63593,145300000.0
2005-02-25 06:36:00,1.63596,1.63606,1.63596,1.63596,57800000.0
2005-02-25 06:37:00,1.63598,1.63613,1.63598,1.63609,191600000.0
2005-02-25 06:38:00,1.63612,1.63634,1.63609,1.63611,158900001.0
2005-02-25 06:39:00,1.6362,1.6363,1.63618,1.63629,55900000.0
2005-02-25 06:40:00,1.63621,1.63632,1.63613,1.63615,104000000.0
2005-02-25 06:41:00,1.63613,1.63628,1.63609,1.6362,143000000.0
2005-02-25 06:42:00,1.63625,1.63635,1.6361,1.63622,281700001.0
2005-02-25 06:43:00,1.63627,1.63649,1.63616,1.63639,117200000.0
2005-02-25 06:44:00,1.63653,1.63653,1.63626,1.63634,322200001.0
2005-02-25 06:45:00,1.63643,1.63656,1.63636,1.63646,222200000.0
2005-02-25 06:46:00,1.63642,1.63655,1.63638,1.6364,206000000.0
2005-02-25 06:47:00,1.63651,1.63657,1.63637,1.63645,258700002.0
2005-02-25 06:48:00,1.63638,1.63655,1.6363,1.63639,43000001.0
2005-02-25 06:49:00,1.63632,1.63656,1.63621,1.63626,226000000.0
2005-02-25 06:50:00,1.63636,1.63649,1.63628,1.63633,43600000.0
2005-02-25 06:51:00,1.63654,1.63654,1.63612,1.63639,33400000.0
2005-02-25 06:52:00,1.6362,1.63625,1.63594,1.63594,262000000.0
2005-02-25 06:53:00,1.63594,1.63634,1.63594,1.63619,187200000.0
2005-02-25 06:54:00,1.63627,1.63667,1.63627,1.63645,459500000.0
2005-02-25 06:55:00,1.63656,1.63661,1.6364,1.6364,322500001.0
2005-02-25 06:56:00,1.63652,1.63652,1.63633,1.63633,25800000.0
2005-02-25 06:57:00,1.6363,1.63653,1.63616,1.63639,66400000.0
2005-02-25 06:58:00,1.63611,1.63657,1.63611,1.63655,243500001.0
2005-02-25 06:59:00,1.63666,1.63684,1.63655,1.63661,389300002.0
2005-02-25 07:00:00,1.6366,1.6366,1.63644,1.63644,125800000.0
2005-02-25 07:01:00,1.63643,1.63658,1.63643,1.63656,306500001.0
2005-02-25 07:02:00,1.63656,1.63664,1.63619,1.63619,429500002.0
2005-02-25 07:03:00,1.63616,1.63623,1.63608,1.63616,133200000.0
2005-02-25 07:04:00,1.63625,1.6366,1.63625,1.6366,356800001.0
2005-02-25 07:05:00,1.63661,1.63661,1.63637,1.63643,108400000.0
2005-02-25 07:06:00,1.63659,1.63679,1.63644,1.63675,197300000.0
2005-02-25 07:07:00,1.63671,1.63671,1.6356,1.6361,203500000.0
2005-02-25 07:08:00,1.636,1.636,1.636,1.636,199900000.0
2005-02-25 07:09:00,1.63611,1.63633,1.63606,1.63625,199900000.0
2005-02-25 07:10:00,1.63635,1.63635,1.63609,1.63613,441900000.0
2005-02-25 07:11:00,1.63618,1.63631,1.63616,1.63619,349700001.0
2005-02-25 07:12:00,1.63612,1.63621,1.63592,1.63596,255900000.0
2005-02-25 07:13:00,1.63622,1.63637,1.63616,1.63631,231300000.0
2005-02-25 07:14:00,1.63634,1.63653,1.6363,1.63632,530000002.0
2005-02-25 07:15:00,1.63661,1.63671,1.63636,1.63671,268800000.0
2005-02-25 07:16:00,1.63658,1.63673,1.63654,1.63665,213500001.0
2005-02-25 07:17:00,1.63658,1.63676,1.63652,1.63652,222200001.0
2005-02-25 07:18:00,1.63654,1.63682,1.63651,1.63665,454500000.0
2005-02-25 07:19:00,1.63659,1.63684,1.63652,1.63684,326000000.0
2005-02-25 07:20:00,1.63684,1.63689,1.63656,1.63677,491400004.0
2005-02-25 07:21:00,1.63723,1.63751,1.63719,1.63719,275400001.0
2005-02-25 07:22:00,1.63729,1.63751,1.63726,1.63738,330900001.0
2005-02-25 07:23:00,1.63736,1.63736,1.63693,1.63722,399600000.0
2005-02-25 07:24:00,1.6372,1.63734,1.63712,1.63713,288300000.0
2005-02-25 07:25:00,1.63712,1.63719,1.63698,1.63709,387300002.0
2005-02-25 07:26:00,1.63714,1.63728,1.63697,1.63725,292700000.0
2005-02-25 07:27:00,1.63703,1.63705,1.63681,1.63703,139800000.0
2005-02-25 07:28:00,1.63711,1.63713,1.63694,1.63697,226200000.0
2005-02-25 07:29:00,1.63692,1.63706,1.63677,1.63677,249600001.0
2005-02-25 07:30:00,1.63691,1.63698,1.63667,1.63669,521700000.0
2005-02-25 07:31:00,1.63657,1.63693,1.63657,1.63674,246800001.0
2005-02-25 07:32:00,1.6367,1.63675,1.63652,1.63665,465200000.0
2005-02-25 07:33:00,1.63665,1.63697,1.63663,1.63682,355000000.0
2005-02-25 07:34:00,1.63694,1.63701,1.63676,1.63686,316400000.0
2005-02-25 07:35:00,1.63713,1.63733,1.63708,1.63708,262200001.0
2005-02-25 07:36:00,1.63692,1.6371,1.63672,1.637,399800000.0
2005-02-25 07:37:00,1.63721,1.63733,1.63705,1.63717,199700000.0
2005-02-25 07:38:00,1.63712,1.63728,1.63709,1.63714,40200000.0
2005-02-25 07:39:00,1.63708,1.63717,1.63686,1.63717,412900002.0
2005-02-25 07:40:00,1.63715,1.63722,1.63696,1.63702,329100000.0
2005-02-25 07:41:00,1.637,1.63733,1.63698,1.63712,631200002.0
2005-02-25 07:42:00,1.63718,1.63733,1.63712,1.63718,327800001.0
2005-02-25 07:43:00,1.63721,1.63754,1.63718,1.63736,232500000.0
2005-02-25 07:44:00,1.63732,1.6374,1.63712,1.63722,448900001.0
2005-02-25 07:45:00,1.63736,1.63736,1.63675,1.63675,402500001.0
2005-02-25 07:46:00,1.6359,1.63684,1.6359,1.63675,466700001.0
2005-02-25 07:47:00,1.63715,1.63737,1.6369,1.63695,647600001.0
2005-02-25 07:48:00,1.63688,1.63727,1.63662,1.63712,784500001.0
2005-02-25 07:49:00,1.63726,1.63745,1.63716,1.63738,747800005.0
2005-02-25 07:50:00,1.63721,1.63742,1.63715,1.63728,593700001.0
2005-02-25 07:51:00,1.6374,1.6374,1.63706,1.63725,640700001.0
2005-02-25 07:52:00,1.63726,1.63737,1.63718,1.63724,469600001.0
2005-02-25 07:53:00,1.63715,1.63735,1.63679,1.63693,637100002.0
2005-02-25 07:54:00,1.6352,1.6352,1.6352,1.6352,405500000.0
2005-02-25 07:55:00,1.63691,1.63723,1.63678,1.63722,405500000.0
2005-02-25 07:56:00,1.63692,1.63709,1.63669,1.63674,640300000.0
2005-02-25 07:57:00,1.63679,1.63679,1.63582,1.63657,568500003.0
2005-02-25 07:58:00,1.63677,1.63683,1.63657,1.63669,657400000.0
2005-02-25 07:59:00,1.63669,1.63709,1.63634,1.63683,447000001.0
2005-02-25 08:00:00,1.63655,1.63662,1.63639,1.63643,403100001.0
2005-02-25 08:01:00,1.63665,1.63698,1.63647,1.63654,485500002.0
2005-02-25 08:02:00,1.63634,1.63644,1.63615,1.63634,266100000.0
2005-02-25 08:03:00,1.63622,1.63622,1.6358,1.63581,432500001.0
2005-02-25 08:04:00,1.63562,1.63602,1.63561,1.63602,358700000.0
2005-02-25 08:05:00,1.63599,1.63599,1.63558,1.63562,321100001.0
2005-02-25 08:06:00,1.63584,1.63588,1.63552,1.63573,640700001.0
2005-02-25 08:07:00,1.63563,1.63582,1.63529,1.63555,431700000.0
2005-02-25 08:08:00,1.63559,1.63568,1.63551,1.63565,378800002.0
2005-02-25 08:09:00,1.63577,1.63593,1.63559,1.63573,500500000.0
2005-02-25 08:10:00,1.63566,1.63589,1.63545,1.63589,524600002.0
2005-02-25 08:11:00,1.63582,1.63596,1.63552,1.63573,245700001.0
2005-02-25 08:12:00,1.63537,1.63578,1.63537,1.63548,411000003.0
2005-02-25 08:13:00,1.63531,1.63562,1.63529,1.63543,227400000.0
2005-02-25 08:14:00,1.63537,1.63562,1.63537,1.63559,123000001.0
2005-02-25 08:15:00,1.63557,1.63572,1.6355,1.63555,269000000.0
2005-02-25 08:16:00,1.63553,1.6357,1.63544,1.63554,282900001.0
2005-02-25 08:17:00,1.63552,1.63597,1.63545,1.63562,267200000.0
2005-02-25 08:18:00,1.63559,1.6359,1.63555,1.63555,171600000.0
2005-02-25 08:19:00,1.63551,1.63565,1.63545,1.63565,348000001.0
2005-02-25 08:20:00,1.63569,1.6359,1.63563,1.63567,273300001.0
2005-02-25 08:21:00,1.63567,1.63599,1.63557,1.63564,515100002.0
2005-02-25 08:22:00,1.6356,1.63586,1.63559,1.63565,333400001.0
2005-02-25 08:23:00,1.63566,1.63595,1.63561,1.63571,248000000.0
2005-02-25 08:24:00,1.63551,1.63573,1.63531,1.63539,495800004.0
2005-02-25 08:25:00,1.6353,1.6354,1.63514,1.63514,573600002.0
2005-02-25 08:26:00,1.63501,1.63517,1.63501,1.63517,348000002.0
2005-02-25 08:27:00,1.63504,1.63506,1.63477,1.63505,393200001.0
2005-02-25 08:28:00,1.63511,1.63543,1.63509,1.63532,583500000.0
2005-02-25 08:29:00,1.63521,1.63532,1.63504,1.63513,419300000.0
2005-02-25 08:30:00,1.63509,1.6353,1.63504,1.63514,442700000.0
2005-02-25 08:31:00,1.63516,1.63516,1.63479,1.635,297100001.0
2005-02-25 08:32:00,1.63493,1.63525,1.6345,1.63469,320800001.0
2005-02-25 08:33:00,1.63466,1.63476,1.63462,1.63474,220200000.0
2005-02-25 08:34:00,1.63481,1.63509,1.63465,1.63465,582200001.0
2005-02-25 08:35:00,1.63466,1.63496,1.63465,1.63471,514200000.0
2005-02-25 08:36:00,1.63483,1.63508,1.63476,1.63498,399500000.0
2005-02-25 08:37:00,1.6349,1.63502,1.63478,1.63486,303200000.0
2005-02-25 08:38:00,1.6349,1.63496,1.6347,1.63483,351400001.0
2005-02-25 08:39:00,1.63463,1.63463,1.63428,1.63429,508700001.0
2005-02-25 08:40:00,1.63409,1.63449,1.63383,1.63389,325300001.0
2005-02-25 08:41:00,1.63411,1.63453,1.63404,1.63446,480700001.0
2005-02-25 08:42:00,1.63453,1.6347,1.63431,1.63431,479000000.0
2005-02-25 08:43:00,1.63453,1.63486,1.63446,1.63446,273600000.0
2005-02-25 08:44:00,1.63447,1.63473,1.63444,1.63446,504000002.0
2005-02-25 08:45:00,1.63445,1.63471,1.63433,1.63441,636500000.0
2005-02-25 08:46:00,1.63463,1.63494,1.63453,1.63472,741300003.0
2005-02-25 08:47:00,1.63478,1.635,1.63474,1.63495,554400001.0
2005-02-25 08:48:00,1.63494,1.63531,1.63478,1.63515,438500003.0
2005-02-25 08:49:00,1.63486,1.63528,1.6348,1.63495,510600002.0
2005-02-25 08:50:00,1.63436,1.63487,1.63436,1.63464,521200000.0
2005-02-25 08:51:00,1.63467,1.6349,1.63409,1.63437,592600006.0
2005-02-25 08:52:00,1.63452,1.63456,1.63402,1.63404,578900001.0
2005-02-25 08:53:00,1.6342,1.63476,1.6342,1.63462,517900001.0
2005-02-25 08:54:00,1.63472,1.63516,1.63459,1.635,647400000.0
2005-02-25 08:55:00,1.63535,1.63539,1.6348,1.63509,579300001.0
2005-02-25 08:56:00,1.63489,1.63514,1.63451,1.63472,502600000.0
2005-02-25 08:57:00,1.63506,1.63547,1.6348,1.63535,465100001.0
2005-02-25 08:58:00,1.63557,1.63584,1.63517,1.63584,445300000.0
2005-02-25 08:59:00,1.63581,1.63639,1.63581,1.63622,340300000.0
2005-02-25 09:00:00,1.63604,1.63626,1.636,1.63625,485800003.0
2005-02-25 09:01:00,1.63629,1.63662,1.63623,1.63641,377500001.0
2005-02-25 09:02:00,1.63654,1.63685,1.63608,1.63648,791000002.0
2005-02-25 09:03:00,1.63604,1.63665,1.63547,1.63585,606100001.0
2005-02-25 09:04:00,1.63613,1.63774,1.63594,1.63646,655100002.0
2005-02-25 09:05:00,1.63644,1.63718,1.635,1.63666,671500001.0
2005-02-25 09:06:00,1.63671,1.63701,1.63645,1.63681,598200003.0
2005-02-25 09:07:00,1.63706,1.63716,1.63663,1.63671,351600000.0
2005-02-25 09:08:00,1.63702,1.63703,1.63659,1.63688,252200001.0
2005-02-25 09:09:00,1.63679,1.63689,1.63656,1.63658,305600002.0
2005-02-25 09:10:00,1.63669,1.6371,1.63663,1.63663,378800000.0
2005-02-25 09:11:00,1.63688,1.63721,1.63668,1.63669,647300001.0
2005-02-25 09:12:00,1.63706,1.63711,1.63664,1.63664,455800001.0
2005-02-25 09:13:00,1.63664,1.63713,1.63664,1.63664,523800003.0
2005-02-25 09:14:00,1.63686,1.63728,1.63676,1.63728,289100000.0
2005-02-25 09:15:00,1.63724,1.63724,1.63677,1.63677,421800002.0
2005-02-25 09:16:00,1.63686,1.63729,1.63685,1.63691,551300002.0
2005-02-25 09:17:00,1.63695,1.63708,1.63678,1.63703,548600003.0
2005-02-25 09:18:00,1.63748,1.63779,1.63742,1.63751,214400001.0
2005-02-25 09:19:00,1.63749,1.6379,1.63749,1.63783,517700000.0
2005-02-25 09:20:00,1.63785,1.638,1.63785,1.63787,290600000.0
2005-02-25 09:21:00,1.63794,1.63801,1.63781,1.63789,310600000.0
2005-02-25 09:22:00,1.63759,1.63782,1.63757,1.63757,369000001.0
2005-02-25 09:23:00,1.63752,1.63752,1.63698,1.6373,371800000.0
2005-02-25 09:24:00,1.63741,1.63753,1.63723,1.63723,299700001.0
2005-02-25 09:25:00,1.63728,1.63753,1.63728,1.63731,473800000.0
2005-02-25 09:26:00,1.63711,1.63727,1.63703,1.63703,556100000.0
2005-02-25 09:27:00,1.63687,1.6371,1.63684,1.63701,397000000.0
2005-02-25 09:28:00,1.63708,1.63721,1.63693,1.63711,541000001.0
2005-02-25 09:29:00,1.63722,1.63734,1.63704,1.63724,343000000.0
2005-02-25 09:30:00,1.63718,1.6373,1.63693,1.63702,714600001.0
2005-02-25 09:31:00,1.63692,1.6373,1.63683,1.63714,384700002.0
2005-02-25 09:32:00,1.63714,1.63714,1.63674,1.63699,448900003.0
2005-02-25 09:33:00,1.6372,1.6372,1.63682,1.63682,294100002.0
2005-02-25 09:34:00,1.63671,1.63703,1.63671,1.63696,550200002.0
2005-02-25 09:35:00,1.63689,1.63706,1.63687,1.63704,218100000.0
2005-02-25 09:36:00,1.63706,1.6373,1.63695,1.63721,423600003.0
2005-02-25 09:37:00,1.63731,1.63759,1.63714,1.63726,401300000.0
2005-02-25 09:38:00,1.63719,1.63743,1.63712,1.63712,402800002.0
2005-02-25 09:39:00,1.63724,1.63766,1.63724,1.63752,450200003.0
2005-02-25 09:40:00,1.6375,1.63767,1.63735,1.63739,451400002.0
2005-02-25 09:41:00,1.63755,1.63772,1.63744,1.63759,551000003.0
2005-02-25 09:42:00,1.63755,1.63767,1.63739,1.63741,488000001.0
2005-02-25 09:43:00,1.63753,1.63788,1.63753,1.63761,280700001.0
2005-02-25 09:44:00,1.63762,1.63772,1.63743,1.63745,575200002.0
2005-02-25 09:45:00,1.63747,1.63756,1.6373,1.63744,523900002.0
2005-02-25 09:46:00,1.63734,1.63774,1.63734,1.63768,331200001.0
2005-02-25 09:47:00,1.63752,1.63773,1.6375,1.63772,346600000.0
2005-02-25 09:48:00,1.63772,1.63772,1.63747,1.63762,411600002.0
2005-02-25 09:49:00,1.63759,1.63763,1.63727,1.6375,539900001.0
2005-02-25 09:50:00,1.63725,1.63729,1.63674,1.63674,468000000.0
2005-02-25 09:51:00,1.63667,1.63697,1.63652,1.63652,511500003.0
2005-02-25 09:52:00,1.63652,1.63661,1.63629,1.63637,541400001.0
2005-02-25 09:53:00,1.63594,1.63618,1.63293,1.63618,402400002.0
2005-02-25 09:54:00,1.63622,1.63653,1.63618,1.63635,546900001.0
2005-02-25 09:55:00,1.63635,1.63661,1.63629,1.63636,577000002.0
2005-02-25 09:56:00,1.63651,1.63689,1.6365,1.6368,355900000.0
2005-02-25 09:57:00,1.637,1.6372,1.63685,1.63694,691000002.0
2005-02-25 09:58:00,1.63725,1.63752,1.63678,1.63748,768700002.0
2005-02-25 09:59:00,1.63751,1.63777,1.63737,1.63777,660300001.0
2005-02-25 10:00:00,1.63752,1.63787,1.63752,1.63757,262400000.0
2005-02-25 10:01:00,1.63769,1.63791,1.63739,1.63775,663000002.0
2005-02-25 10:02:00,1.63787,1.63838,1.63785,1.6383,575800002.0
2005-02-25 10:03:00,1.63828,1.6384,1.63799,1.63816,402100001.0
2005-02-25 10:04:00,1.63804,1.63834,1.63788,1.63834,422600001.0
2005-02-25 10:05:00,1.63811,1.63828,1.63794,1.63801,442100002.0
2005-02-25 10:06:00,1.63827,1.63855,1.63818,1.63847,486900000.0
2005-02-25 10:07:00,1.6384,1.63855,1.6381,1.6383,524900001.0
2005-02-25 10:08:00,1.63814,1.63833,1.63781,1.63797,545700000.0
2005-02-25 10:09:00,1.63779,1.63779,1.63731,1.63757,442000000.0
2005-02-25 10:10:00,1.63751,1.63751,1.63725,1.63727,358300000.0
2005-02-25 10:11:00,1.63744,1.63792,1.63744,1.63777,354700001.0
2005-02-25 10:12:00,1.6378,1.63792,1.63764,1.63775,466200001.0
2005-02-25 10:13:00,1.63787,1.63787,1.63762,1.63771,467800000.0
2005-02-25 10:14:00,1.63755,1.63763,1.63727,1.63754,562900002.0
2005-02-25 10:15:00,1.63757,1.63759,1.63731,1.63741,412400001.0
2005-02-25 10:16:00,1.63723,1.63723,1.6369,1.63712,377300000.0
2005-02-25 10:17:00,1.63709,1.63724,1.63684,1.63697,348000001.0
2005-02-25 10:18:00,1.63689,1.63689,1.63647,1.63647,413600002.0
2005-02-25 10:19:00,1.63648,1.63671,1.63648,1.63658,335700002.0
2005-02-25 10:20:00,1.63656,1.63689,1.63654,1.63674,544300001.0
2005-02-25 10:21:00,1.63695,1.63719,1.63691,1.63712,411500001.0
2005-02-25 10:22:00,1.63731,1.63765,1.63731,1.63755,371200001.0
2005-02-25 10:23:00,1.63736,1.6376,1.63721,1.63737,490300003.0
2005-02-25 10:24:00,1.63766,1.63787,1.63759,1.63777,461200003.0
2005-02-25 10:25:00,1.63742,1.63764,1.63704,1.63704,402200001.0
2005-02-25 10:26:00,1.63739,1.63739,1.63701,1.6373,504600000.0
2005-02-25 10:27:00,1.63718,1.63761,1.63718,1.63753,478600000.0
2005-02-25 10:28:00,1.63754,1.63779,1.63751,1.63779,700200002.0
2005-02-25 10:29:00,1.63765,1.63836,1.63765,1.63836,523900004.0
2005-02-25 10:30:00,1.63864,1.63876,1.63836,1.6387,612400001.0
2005-02-25 10:31:00,1.63826,1.63862,1.63814,1.63843,513900001.0
2005-02-25 10:32:00,1.63838,1.63873,1.63831,1.63831,486200001.0
2005-02-25 10:33:00,1.63848,1.63859,1.63818,1.63841,462700001.0
2005-02-25 10:34:00,1.63846,1.63849,1.63814,1.63824,425000000.0
2005-02-25 10:35:00,1.63828,1.6391,1.63828,1.63875,509000000.0
2005-02-25 10:36:00,1.63895,1.63929,1.6388,1.63905,547800001.0
2005-02-25 10:37:00,1.63841,1.63886,1.63841,1.63865,510000000.0
2005-02-25 10:38:00,1.63875,1.639,1.63875,1.63889,485100001.0
2005-02-25 10:39:00,1.63911,1.63971,1.63907,1.63971,390000001.0
2005-02-25 10:40:00,1.63958,1.63964,1.63937,1.63943,354000002.0
2005-02-25 10:41:00,1.63925,1.6393,1.639,1.6392,678100001.0
2005-02-25 10:42:00,1.63917,1.63944,1.63914,1.63925,377700000.0
2005-02-25 10:43:00,1.63936,1.63962,1.63922,1.63932,502100001.0
2005-02-25 10:44:00,1.63924,1.63924,1.63801,1.63801,551900001.0
2005-02-25 10:45:00,1.63867,1.63894,1.63839,1.63879,530700001.0
2005-02-25 10:46:00,1.63898,1.63898,1.63861,1.63865,294800002.0
2005-02-25 10:47:00,1.63871,1.63893,1.63861,1.63861,412300003.0
2005-02-25 10:48:00,1.63864,1.63874,1.63843,1.63845,559300003.0
2005-02-25 10:49:00,1.6386,1.63882,1.63846,1.63867,419900002.0
2005-02-25 10:50:00,1.63851,1.63897,1.63843,1.63871,524100001.0
2005-02-25 10:51:00,1.63878,1.63916,1.63874,1.63891,481800000.0
2005-02-25 10:52:00,1.63877,1.63909,1.63841,1.6385,343100000.0
2005-02-25 10:53:00,1.63907,1.63915,1.63873,1.6388,421000000.0
2005-02-25 10:54:00,1.63886,1.63911,1.6388,1.6389,450200002.0
2005-02-25 10:55:00,1.63841,1.63893,1.63838,1.63882,434500001.0
2005-02-25 10:56:00,1.63881,1.63889,1.63835,1.63859,490100001.0
2005-02-25 10:57:00,1.63846,1.6388,1.63795,1.63795,362500001.0
2005-02-25 10:58:00,1.63826,1.63838,1.63777,1.63825,417400002.0
2005-02-25 10:59:00,1.63819,1.63864,1.63816,1.63824,803900000.0
2005-02-25 11:00:00,1.63836,1.63846,1.638,1.63822,487200002.0
2005-02-25 11:01:00,1.63858,1.63899,1.63858,1.63861,527300002.0
2005-02-25 11:02:00,1.63856,1.63892,1.6385,1.63858,530600001.0
2005-02-25 11:03:00,1.63854,1.63864,1.63829,1.63863,273500001.0
2005-02-25 11:04:00,1.6388,1.63901,1.63862,1.63888,596600002.0
2005-02-25 11:05:00,1.63897,1.63913,1.63882,1.63898,448000000.0
2005-02-25 11:06:00,1.6389,1.63918,1.63883,1.63905,673000004.0
2005-02-25 11:07:00,1.63901,1.6393,1.63886,1.63901,266200001.0
2005-02-25 11:08:00,1.6389,1.63966,1.6389,1.63945,334100000.0
2005-02-25 11:09:00,1.63946,1.63964,1.6393,1.63932,393000001.0
2005-02-25 11:10:00,1.63935,1.63958,1.63935,1.63953,455000000.0
2005-02-25 11:11:00,1.63946,1.63973,1.63929,1.63934,512000001.0
2005-02-25 11:12:00,1.63957,1.63978,1.63932,1.63945,558600000.0
2005-02-25 11:13:00,1.63955,1.63982,1.63953,1.63982,385900001.0
2005-02-25 11:14:00,1.63998,1.64001,1.63976,1.63999,440100002.0
2005-02-25 11:15:00,1.63998,1.63998,1.63958,1.63958,453700000.0
2005-02-25 11:16:00,1.63973,1.63981,1.63952,1.63969,436500001.0
2005-02-25 11:17:00,1.638,1.6382,1.638,1.6382,394600000.0
2005-02-25 11:18:00,1.6382,1.6383,1.6382,1.6382,394600000.0
2005-02-25 11:19:00,1.63959,1.63993,1.63959,1.63978,394600000.0
2005-02-25 11:20:00,1.64001,1.64015,1.63974,1.63974,580300001.0
2005-02-25 11:21:00,1.63987,1.63993,1.63958,1.63978,564400000.0
2005-02-25 11:22:00,1.63981,1.64003,1.63966,1.6397,577200000.0
2005-02-25 11:23:00,1.63956,1.63967,1.63932,1.63949,467700000.0
2005-02-25 11:24:00,1.63924,1.6394,1.63909,1.63913,386300000.0
2005-02-25 11:25:00,1.6392,1.6394,1.63918,1.63938,387500000.0
2005-02-25 11:26:00,1.63944,1.63964,1.63938,1.63942,553600000.0
2005-02-25 11:27:00,1.6395,1.63967,1.63933,1.63938,609000002.0
2005-02-25 11:28:00,1.6396,1.6396,1.63899,1.63908,398000000.0
2005-02-25 11:29:00,1.63906,1.63931,1.639,1.63931,508800000.0
2005-02-25 11:30:00,1.63932,1.63932,1.63884,1.63905,449200001.0
2005-02-25 11:31:00,1.6389,1.63923,1.63881,1.63895,585500003.0
2005-02-25 11:32:00,1.63868,1.63901,1.6384,1.63852,427400001.0
2005-02-25 11:33:00,1.63863,1.63898,1.63847,1.63891,517600000.0
2005-02-25 11:34:00,1.63905,1.63905,1.63857,1.63874,680400002.0
2005-02-25 11:35:00,1.6388,1.63918,1.63879,1.63918,562600000.0
2005-02-25 11:36:00,1.63916,1.6395,1.63916,1.63941,463300000.0
2005-02-25 11:37:00,1.63952,1.63975,1.63947,1.63958,477800001.0
2005-02-25 11:38:00,1.63963,1.63963,1.63944,1.63953,555000001.0
2005-02-25 11:39:00,1.63989,1.63995,1.63958,1.63964,592700000.0
2005-02-25 11:40:00,1.63975,1.63983,1.63945,1.6397,656100001.0
2005-02-25 11:41:00,1.6399,1.64035,1.63987,1.64011,779700003.0
2005-02-25 11:42:00,1.64018,1.64024,1.63991,1.64006,544900001.0
2005-02-25 11:43:00,1.64012,1.64024,1.63994,1.63994,506800002.0
2005-02-25 11:44:00,1.64008,1.64037,1.63993,1.63993,690300001.0
2005-02-25 11:45:00,1.64,1.64011,1.63977,1.63982,585800004.0
2005-02-25 11:46:00,1.63979,1.63994,1.63972,1.63994,504500001.0
2005-02-25 11:47:00,1.63975,1.64006,1.63961,1.63991,461000000.0
2005-02-25 11:48:00,1.64,1.64022,1.63992,1.64012,589200001.0
2005-02-25 11:49:00,1.64007,1.64013,1.63979,1.63988,495900003.0
2005-02-25 11:50:00,1.63998,1.64027,1.63998,1.64013,345700001.0
2005-02-25 11:51:00,1.64011,1.64035,1.64008,1.64008,162900000.0
2005-02-25 11:52:00,1.64015,1.64046,1.64015,1.64019,257600001.0
2005-02-25 11:53:00,1.64028,1.64053,1.64023,1.64023,193500000.0
2005-02-25 11:54:00,1.64023,1.64043,1.64011,1.64018,341900000.0
2005-02-25 11:55:00,1.64018,1.64018,1.63987,1.63987,440400001.0
2005-02-25 11:56:00,1.63992,1.63998,1.63959,1.63963,410300001.0
2005-02-25 11:57:00,1.63961,1.63985,1.63946,1.63973,496400002.0
2005-02-25 11:58:00,1.63978,1.63978,1.63946,1.63961,469200004.0
2005-02-25 11:59:00,1.63959,1.63974,1.63946,1.63954,417500001.0
2005-02-25 12:00:00,1.63959,1.63963,1.6392,1.63926,539700001.0
2005-02-25 12:01:00,1.63911,1.63936,1.63907,1.63936,374600001.0
2005-02-25 12:02:00,1.63927,1.63943,1.63923,1.63943,357900000.0
2005-02-25 12:03:00,1.6395,1.63951,1.63927,1.63951,341700000.0
2005-02-25 12:04:00,1.63938,1.63938,1.63872,1.63872,420700000.0
2005-02-25 12:05:00,1.63879,1.63884,1.63849,1.63849,345900000.0
2005-02-25 12:06:00,1.63849,1.63872,1.63831,1.63839,407300000.0
2005-02-25 12:07:00,1.63848,1.63868,1.63835,1.63837,376500003.0
2005-02-25 12:08:00,1.63852,1.63858,1.63808,1.63842,560100002.0
2005-02-25 12:09:00,1.63841,1.63841,1.63796,1.63808,452900003.0
2005-02-25 12:10:00,1.63808,1.63836,1.63801,1.63831,349600000.0
2005-02-25 12:11:00,1.63842,1.63862,1.6383,1.63862,234300003.0
2005-02-25 12:12:00,1.6387,1.63896,1.63867,1.6387,232000001.0
2005-02-25 12:13:00,1.63865,1.63873,1.63827,1.63842,643500000.0
2005-02-25 12:14:00,1.63838,1.63842,1.63809,1.63824,585400002.0
2005-02-25 12:15:00,1.63811,1.63829,1.63802,1.63816,326900000.0
2005-02-25 12:16:00,1.63831,1.63831,1.638,1.63801,417400000.0
2005-02-25 12:17:00,1.63794,1.63823,1.63794,1.63805,207500000.0
2005-02-25 12:18:00,1.63822,1.63844,1.63806,1.6383,299600001.0
2005-02-25 12:19:00,1.63828,1.63831,1.63788,1.63809,469700002.0
2005-02-25 12:20:00,1.63783,1.63802,1.63764,1.63766,406500001.0
2005-02-25 12:21:00,1.63768,1.6378,1.63747,1.63749,453600004.0
2005-02-25 12:22:00,1.63742,1.63761,1.63725,1.63728,309900001.0
2005-02-25 12:23:00,1.63714,1.6374,1.63709,1.63721,392700000.0
2005-02-25 12:24:00,1.63709,1.63756,1.63709,1.63736,560700000.0
2005-02-25 12:25:00,1.63729,1.63729,1.63503,1.63503,416600001.0
2005-02-25 12:26:00,1.63506,1.637,1.63506,1.637,460700001.0
2005-02-25 12:27:00,1.63715,1.63715,1.63614,1.63689,492300002.0
2005-02-25 12:28:00,1.6369,1.63718,1.63677,1.63687,533500002.0
2005-02-25 12:29:00,1.63667,1.63667,1.63605,1.63605,710300002.0
2005-02-25 12:30:00,1.63627,1.63638,1.63596,1.63601,596800003.0
2005-02-25 12:31:00,1.63615,1.6367,1.63611,1.63617,660200001.0
2005-02-25 12:32:00,1.63616,1.63663,1.63616,1.63626,604100003.0
2005-02-25 12:33:00,1.63611,1.63611,1.63394,1.63433,61700000.0
2005-02-25 12:34:00,1.63449,1.63449,1.63305,1.63399,610500000.0
2005-02-25 12:35:00,1.63336,1.63479,1.63313,1.63479,563500000.0
2005-02-25 12:36:00,1.6348,1.63488,1.63323,1.63323,450900001.0
2005-02-25 12:37:00,1.63413,1.63452,1.63344,1.63412,473000000.0
2005-02-25 12:38:00,1.63397,1.63446,1.63327,1.63402,667700003.0
2005-02-25 12:39:00,1.63413,1.63426,1.63371,1.63371,478900002.0
2005-02-25 12:40:00,1.63357,1.63402,1.63314,1.63377,451900000.0
2005-02-25 12:41:00,1.63352,1.63434,1.63199,1.63199,270700001.0
2005-02-25 12:42:00,1.63425,1.6343,1.63373,1.63415,368400000.0
2005-02-25 12:43:00,1.63413,1.6347,1.63403,1.63447,505300002.0
2005-02-25 12:44:00,1.63479,1.63502,1.63416,1.63417,397200000.0
2005-02-25 12:45:00,1.63435,1.63499,1.63435,1.63499,473700002.0
2005-02-25 12:46:00,1.63504,1.63524,1.63434,1.63453,457300003.0
2005-02-25 12:47:00,1.63446,1.63453,1.63404,1.63426,393100000.0
2005-02-25 12:48:00,1.63396,1.63424,1.63337,1.63389,457100001.0
2005-02-25 12:49:00,1.63415,1.63444,1.63339,1.63379,494200002.0
2005-02-25 12:50:00,1.63368,1.63413,1.63368,1.63388,568100002.0
2005-02-25 12:51:00,1.6338,1.63467,1.6338,1.63436,458100002.0
2005-02-25 12:52:00,1.63492,1.63525,1.63488,1.63491,326600001.0
2005-02-25 12:53:00,1.63486,1.63486,1.63407,1.63407,259300000.0
2005-02-25 12:54:00,1.63441,1.63466,1.6341,1.63434,423900000.0
2005-02-25 12:55:00,1.6345,1.63474,1.63432,1.63452,390900001.0
2005-02-25 12:56:00,1.63491,1.63491,1.6345,1.63469,444700000.0
2005-02-25 12:57:00,1.63473,1.6349,1.63442,1.63482,516200004.0
2005-02-25 12:58:00,1.63494,1.63504,1.6348,1.63502,367400001.0
2005-02-25 12:59:00,1.63517,1.63536,1.63493,1.63495,675700002.0
2005-02-25 13:00:00,1.63507,1.63513,1.63479,1.63492,203100000.0
2005-02-25 13:01:00,1.63472,1.63472,1.6342,1.6342,347900000.0
2005-02-25 13:02:00,1.63429,1.63475,1.63429,1.63475,373600000.0
2005-02-25 13:03:00,1.63511,1.63522,1.63495,1.63517,394300001.0
2005-02-25 13:04:00,1.63519,1.63521,1.63479,1.63489,204400000.0
2005-02-25 13:05:00,1.63477,1.63488,1.63442,1.63475,131800001.0
2005-02-25 13:06:00,1.63471,1.63479,1.63444,1.63459,412600000.0
2005-02-25 13:07:00,1.63441,1.63462,1.63441,1.63459,283600000.0
2005-02-25 13:08:00,1.63473,1.63497,1.63472,1.63486,262900000.0
2005-02-25 13:09:00,1.63479,1.63496,1.63452,1.63464,330000000.0
2005-02-25 13:10:00,1.63507,1.6354,1.63488,1.63524,193800002.0
2005-02-25 13:11:00,1.63556,1.63575,1.63541,1.63555,397100000.0
2005-02-25 13:12:00,1.63559,1.63567,1.63539,1.63548,271600000.0
2005-02-25 13:13:00,1.63561,1.63582,1.63561,1.6358,281900000.0
2005-02-25 13:14:00,1.63574,1.63586,1.63569,1.63573,380800000.0
2005-02-25 13:15:00,1.63553,1.63567,1.63491,1.63567,406600000.0
2005-02-25 13:16:00,1.63559,1.63572,1.63555,1.63555,132000000.0
2005-02-25 13:17:00,1.63549,1.63549,1.63526,1.63526,166500001.0
2005-02-25 13:18:00,1.63517,1.63555,1.63511,1.63552,344800001.0
2005-02-25 13:19:00,1.63533,1.63586,1.63533,1.63546,297000000.0
2005-02-25 13:20:00,1.63534,1.63556,1.63476,1.63542,178300000.0
2005-02-25 13:21:00,1.63536,1.63597,1.63438,1.63597,159800000.0
2005-02-25 13:22:00,1.63623,1.63671,1.63623,1.63671,215600000.0
2005-02-25 13:23:00,1.63666,1.63673,1.63653,1.63666,341400004.0
2005-02-25 13:24:00,1.63665,1.63674,1.6365,1.63674,226600000.0
2005-02-25 13:25:00,1.63675,1.63676,1.63643,1.63673,176800000.0
2005-02-25 13:26:00,1.63673,1.63673,1.63638,1.63638,192600000.0
2005-02-25 13:27:00,1.63639,1.63685,1.63639,1.63648,291800000.0
2005-02-25 13:28:00,1.63641,1.63659,1.63627,1.63658,488600000.0
2005-02-25 13:29:00,1.63666,1.63694,1.63645,1.63671,673900001.0
2005-02-25 13:30:00,1.63675,1.63705,1.63668,1.63668,571300002.0
2005-02-25 13:31:00,1.63657,1.63669,1.63634,1.63638,558200000.0
2005-02-25 13:32:00,1.63648,1.63666,1.63632,1.63632,232200000.0
2005-02-25 13:33:00,1.63645,1.63645,1.63592,1.63592,456500003.0
2005-02-25 13:34:00,1.63616,1.63638,1.63573,1.63592,337900001.0
2005-02-25 13:35:00,1.63619,1.63645,1.63613,1.63619,356100001.0
2005-02-25 13:36:00,1.63598,1.63598,1.6354,1.6354,489700001.0
2005-02-25 13:37:00,1.63549,1.63563,1.63527,1.63527,526300002.0
2005-02-25 13:38:00,1.63562,1.63581,1.63544,1.63544,372700001.0
2005-02-25 13:39:00,1.63558,1.63581,1.63517,1.63517,281900001.0
2005-02-25 13:40:00,1.63529,1.6361,1.63529,1.63594,445800000.0
2005-02-25 13:41:00,1.63626,1.63655,1.63591,1.63631,243700000.0
2005-02-25 13:42:00,1.63647,1.63662,1.63634,1.63641,173900000.0
2005-02-25 13:43:00,1.6365,1.6365,1.63583,1.63583,136900000.0
2005-02-25 13:44:00,1.63579,1.63604,1.6356,1.63562,288500000.0
2005-02-25 13:45:00,1.63587,1.63587,1.63542,1.63558,466400000.0
2005-02-25 13:46:00,1.63569,1.63577,1.63539,1.63577,478000002.0
2005-02-25 13:47:00,1.63565,1.63579,1.6355,1.63576,499300002.0
2005-02-25 13:48:00,1.63574,1.63583,1.63542,1.63562,228000001.0
2005-02-25 13:49:00,1.63552,1.63552,1.6351,1.63524,221100001.0
2005-02-25 13:50:00,1.63515,1.63565,1.63492,1.6354,315100001.0
2005-02-25 13:51:00,1.6351,1.6351,1.63246,1.63457,259400000.0
2005-02-25 13:52:00,1.63457,1.63499,1.63456,1.63499,420500002.0
2005-02-25 13:53:00,1.63271,1.63475,1.63263,1.63425,492200003.0
2005-02-25 13:54:00,1.63425,1.63461,1.63406,1.63431,389400001.0
2005-02-25 13:55:00,1.63441,1.63441,1.63338,1.63338,335500000.0
2005-02-25 13:56:00,1.63415,1.63451,1.63399,1.63424,405200000.0
2005-02-25 13:57:00,1.63454,1.63474,1.63435,1.63461,374500000.0
2005-02-25 13:58:00,1.63443,1.63445,1.63405,1.63422,212700000.0
2005-02-25 13:59:00,1.6341,1.63429,1.63389,1.63407,396700000.0
2005-02-25 14:00:00,1.63399,1.63415,1.63384,1.63409,274800000.0
2005-02-25 14:01:00,1.63394,1.63472,1.63394,1.6342,407800001.0
2005-02-25 14:02:00,1.63415,1.63435,1.63403,1.63403,333700002.0
2005-02-25 14:03:00,1.63403,1.63411,1.63357,1.63373,454000003.0
2005-02-25 14:04:00,1.63401,1.63441,1.6336,1.63384,380400001.0
2005-02-25 14:05:00,1.634,1.63412,1.63374,1.63377,382500001.0
2005-02-25 14:06:00,1.63383,1.63402,1.6336,1.63374,394700003.0
2005-02-25 14:07:00,1.6337,1.63382,1.63312,1.63312,362000002.0
2005-02-25 14:08:00,1.63339,1.63369,1.63311,1.63361,330300000.0
2005-02-25 14:09:00,1.63378,1.63388,1.63363,1.63364,196900000.0
2005-02-25 14:10:00,1.6337,1.6338,1.63351,1.63359,297800001.0
2005-02-25 14:11:00,1.63367,1.63404,1.63358,1.63358,119500001.0
2005-02-25 14:12:00,1.63381,1.63381,1.63342,1.63342,259300001.0
2005-02-25 14:13:00,1.63339,1.63382,1.63331,1.63382,177700001.0
2005-02-25 14:14:00,1.63358,1.63371,1.63293,1.63311,296700001.0
2005-02-25 14:15:00,1.6334,1.63389,1.63303,1.63357,341500000.0
2005-02-25 14:16:00,1.63369,1.63405,1.63365,1.63382,217700002.0
2005-02-25 14:17:00,1.63406,1.63406,1.6334,1.6334,654200002.0
2005-02-25 14:18:00,1.63355,1.63355,1.63291,1.63291,408500003.0
2005-02-25 14:19:00,1.63294,1.6333,1.63259,1.63286,465300001.0
2005-02-25 14:20:00,1.6331,1.6331,1.63248,1.63271,249900000.0
2005-02-25 14:21:00,1.63271,1.63292,1.63246,1.63246,393000001.0
2005-02-25 14:22:00,1.63273,1.63294,1.63262,1.63284,542500001.0
2005-02-25 14:23:00,1.63298,1.63316,1.63271,1.63303,165900000.0
2005-02-25 14:24:00,1.63291,1.63376,1.63291,1.63302,526300003.0
2005-02-25 14:25:00,1.63335,1.63362,1.63319,1.6334,556000001.0
2005-02-25 14:26:00,1.63353,1.63365,1.63339,1.63351,608800002.0
2005-02-25 14:27:00,1.63363,1.63395,1.63332,1.63395,372000001.0
2005-02-25 14:28:00,1.63389,1.63389,1.6333,1.63386,41800000.0
2005-02-25 14:29:00,1.63373,1.63386,1.63358,1.63373,44200000.0
2005-02-25 14:30:00,1.63373,1.63373,1.63274,1.63317,52200000.0
2005-02-25 14:31:00,1.6339,1.6341,1.63378,1.63386,35000000.0
2005-02-25 14:32:00,1.63402,1.63415,1.63398,1.63415,31300000.0
2005-02-25 14:33:00,1.63384,1.63391,1.63363,1.63363,31300000.0
2005-02-25 14:34:00,1.63375,1.63407,1.63372,1.63407,27800000.0
2005-02-25 14:35:00,1.63372,1.63433,1.63309,1.63431,36600000.0
2005-02-25 14:36:00,1.63416,1.63434,1.63347,1.63347,39000000.0
2005-02-25 14:37:00,1.6338,1.63396,1.63368,1.63382,33400000.0
2005-02-25 14:38:00,1.63384,1.63384,1.63332,1.63367,20600000.0
2005-02-25 14:39:00,1.63339,1.63353,1.63297,1.63325,77900000.0
2005-02-25 14:40:00,1.63346,1.63381,1.63346,1.63378,36400000.0
2005-02-25 14:41:00,1.63401,1.63426,1.63379,1.63426,60800001.0
2005-02-25 14:42:00,1.63422,1.63436,1.63357,1.63357,60300000.0
2005-02-25 14:43:00,1.63421,1.63446,1.63402,1.63402,54500000.0
2005-02-25 14:44:00,1.63403,1.63431,1.63397,1.63417,47200000.0
2005-02-25 14:45:00,1.63421,1.63437,1.634,1.63431,60400000.0
2005-02-25 14:46:00,1.63462,1.63462,1.6343,1.63455,23400000.0
2005-02-25 14:47:00,1.63466,1.63466,1.63354,1.63358,30400000.0
2005-02-25 14:48:00,1.63446,1.63446,1.6341,1.63424,27800000.0
2005-02-25 14:49:00,1.63442,1.63442,1.63405,1.63405,46500000.0
2005-02-25 14:50:00,1.63411,1.6343,1.63411,1.63427,40800000.0
2005-02-25 14:51:00,1.63408,1.63408,1.63321,1.63336,32900000.0
2005-02-25 14:52:00,1.63327,1.63415,1.63327,1.63415,42000001.0
2005-02-25 14:53:00,1.63415,1.6342,1.63387,1.63387,27800000.0
2005-02-25 14:54:00,1.63402,1.63428,1.63381,1.63381,46600001.0
2005-02-25 14:55:00,1.6408,1.6408,1.6402,1.6402,41200000.0
2005-02-25 14:56:00,1.63422,1.63446,1.63422,1.63424,41200000.0
2005-02-25 14:57:00,1.63451,1.63451,1.63408,1.63408,35300000.0
2005-02-25 14:58:00,1.63413,1.6346,1.63413,1.63439,52400000.0
2005-02-25 14:59:00,1.6346,1.63475,1.63456,1.6346,37800000.0
2005-02-25 15:00:00,1.63475,1.63504,1.63452,1.63452,51800000.0
2005-02-25 15:01:00,1.63494,1.63494,1.63464,1.63464,42000000.0
2005-02-25 15:02:00,1.63509,1.63514,1.63471,1.63485,37400000.0
2005-02-25 15:03:00,1.63524,1.63527,1.63446,1.63479,40000000.0
2005-02-25 15:04:00,1.63505,1.63506,1.63482,1.63506,36500000.0
2005-02-25 15:05:00,1.63493,1.63493,1.63472,1.63486,29600000.0
2005-02-25 15:06:00,1.63494,1.63522,1.63465,1.63506,44700000.0
2005-02-25 15:07:00,1.63522,1.63522,1.63483,1.63495,30200000.0
2005-02-25 15:08:00,1.63468,1.63483,1.63444,1.63474,37200000.0
2005-02-25 15:09:00,1.63482,1.63526,1.63482,1.63526,42200000.0
2005-02-25 15:10:00,1.63507,1.63521,1.63495,1.63504,30200000.0
2005-02-25 15:11:00,1.63503,1.63524,1.63494,1.63494,33000000.0
2005-02-25 15:12:00,1.6348,1.63505,1.63455,1.6349,47800000.0
2005-02-25 15:13:00,1.63519,1.63519,1.63476,1.63476,41100000.0
2005-02-25 15:14:00,1.63444,1.63505,1.63444,1.63477,44200000.0
2005-02-25 15:15:00,1.63513,1.63532,1.63462,1.63513,51500000.0
2005-02-25 15:16:00,1.6351,1.63537,1.6351,1.63529,18400000.0
2005-02-25 15:17:00,1.63526,1.63542,1.63507,1.63526,41000000.0
2005-02-25 15:18:00,1.6351,1.63525,1.63488,1.63525,35900000.0
2005-02-25 15:19:00,1.63529,1.63529,1.63511,1.63511,38400001.0
2005-02-25 15:20:00,1.63534,1.63549,1.63529,1.63536,16800000.0
2005-02-25 15:21:00,1.63545,1.63576,1.63535,1.63576,30600000.0
2005-02-25 15:22:00,1.63563,1.63581,1.63537,1.63537,28000000.0
2005-02-25 15:23:00,1.6356,1.6356,1.63528,1.63539,30200000.0
2005-02-25 15:24:00,1.63541,1.6355,1.63532,1.63542,34300000.0
2005-02-25 15:25:00,1.63555,1.63576,1.63551,1.63553,32800000.0
2005-02-25 15:26:00,1.63554,1.63567,1.63546,1.63567,32800000.0
2005-02-25 15:27:00,1.63542,1.63573,1.63529,1.63536,42800000.0
2005-02-25 15:28:00,1.63526,1.63573,1.63524,1.63558,35200000.0
2005-02-25 15:29:00,1.63583,1.63583,1.63356,1.63414,52600001.0
2005-02-25 15:30:00,1.63445,1.63582,1.63398,1.63548,35800000.0
2005-02-25 15:31:00,1.63813,1.63831,1.63615,1.6379,29400000.0
2005-02-25 15:32:00,1.63826,1.63887,1.6377,1.63845,63400000.0
2005-02-25 15:33:00,1.63825,1.63826,1.63757,1.63766,47500000.0
2005-02-25 15:34:00,1.6376,1.63771,1.63724,1.63724,31000000.0
2005-02-25 15:35:00,1.63789,1.63821,1.63715,1.63734,49400000.0
2005-02-25 15:36:00,1.63745,1.63791,1.63698,1.63698,49600000.0
2005-02-25 15:37:00,1.63752,1.63775,1.63679,1.63693,34800000.0
2005-02-25 15:38:00,1.63755,1.6378,1.63695,1.63764,46600000.0
2005-02-25 15:39:00,1.63846,1.63862,1.63767,1.63801,35200000.0
2005-02-25 15:40:00,1.63865,1.63877,1.63797,1.63797,25800000.0
2005-02-25 15:41:00,1.63817,1.63817,1.63757,1.638,55400000.0
2005-02-25 15:42:00,1.63833,1.63853,1.63753,1.63772,29200000.0
2005-02-25 15:43:00,1.638,1.63866,1.63787,1.63858,60100000.0
2005-02-25 15:44:00,1.63844,1.63847,1.63783,1.63796,27000000.0
2005-02-25 15:45:00,1.63791,1.63836,1.63791,1.63826,59800000.0
2005-02-25 15:46:00,1.63892,1.63902,1.63836,1.63856,38200000.0
2005-02-25 15:47:00,1.63926,1.63926,1.6386,1.63883,54900000.0
2005-02-25 15:48:00,1.63901,1.63901,1.63856,1.63875,35200000.0
2005-02-25 15:49:00,1.63892,1.63913,1.6387,1.63892,41800000.0
2005-02-25 15:50:00,1.63845,1.63906,1.63845,1.639,30600000.0
2005-02-25 15:51:00,1.63884,1.63941,1.63879,1.63932,33000000.0
2005-02-25 15:52:00,1.63954,1.63991,1.63939,1.63959,55800001.0
2005-02-25 15:53:00,1.64046,1.64084,1.63998,1.64082,46200000.0
2005-02-25 15:54:00,1.64138,1.64138,1.64071,1.64071,32400000.0
2005-02-25 15:55:00,1.64076,1.64076,1.63918,1.63918,45800000.0
2005-02-25 15:56:00,1.6394,1.63965,1.63921,1.63921,48100000.0
2005-02-25 15:57:00,1.63958,1.6398,1.639,1.639,21300000.0
2005-02-25 15:58:00,1.63931,1.63959,1.6391,1.63955,35900000.0
2005-02-25 15:59:00,1.63977,1.64015,1.63963,1.63983,31400000.0
2005-02-25 16:00:00,1.63946,1.63985,1.63891,1.63941,32800000.0
2005-02-25 16:01:00,1.6394,1.63981,1.6394,1.6397,40200000.0
2005-02-25 16:02:00,1.63971,1.63971,1.6391,1.63932,23000000.0
2005-02-25 16:03:00,1.63923,1.6399,1.63923,1.63978,45000000.0
2005-02-25 16:04:00,1.63997,1.64021,1.63972,1.63972,37400000.0
2005-02-25 16:05:00,1.63996,1.64009,1.63986,1.64009,43700000.0
2005-02-25 16:06:00,1.64044,1.64044,1.6394,1.6394,31400000.0
2005-02-25 16:07:00,1.63964,1.63972,1.63913,1.63919,37600000.0
2005-02-25 16:08:00,1.64003,1.64006,1.63928,1.63941,48300000.0
2005-02-25 16:09:00,1.63987,1.63995,1.63941,1.63982,34200000.0
2005-02-25 16:10:00,1.64001,1.64001,1.63956,1.6398,30200000.0
2005-02-25 16:11:00,1.63996,1.64003,1.6397,1.63986,38600000.0
2005-02-25 16:12:00,1.63986,1.6402,1.6397,1.63978,33000000.0
2005-02-25 16:13:00,1.64006,1.64039,1.63985,1.63989,49000000.0
2005-02-25 16:14:00,1.63976,1.64031,1.63949,1.64031,49200000.0
2005-02-25 16:15:00,1.64011,1.64025,1.63902,1.63902,37400000.0
2005-02-25 16:16:00,1.63926,1.63953,1.63901,1.63926,41400000.0
2005-02-25 16:17:00,1.63931,1.63954,1.63923,1.63932,31200000.0
2005-02-25 16:18:00,1.63938,1.63946,1.63923,1.63941,24200000.0
2005-02-25 16:19:00,1.63956,1.63956,1.63854,1.6387,41500000.0
2005-02-25 16:20:00,1.63842,1.63859,1.63773,1.63823,56000000.0
2005-02-25 16:21:00,1.63846,1.63852,1.638,1.63838,30200000.0
2005-02-25 16:22:00,1.63883,1.63893,1.6385,1.63868,47200000.0
2005-02-25 16:23:00,1.63895,1.639,1.63862,1.63892,49000001.0
2005-02-25 16:24:00,1.63894,1.63967,1.63885,1.63957,27600000.0
2005-02-25 16:25:00,1.6395,1.63972,1.63884,1.63935,32800000.0
2005-02-25 16:26:00,1.63946,1.63962,1.63901,1.63901,52200000.0
2005-02-25 16:27:00,1.63937,1.63955,1.63879,1.63899,37000000.0
2005-02-25 16:28:00,1.63955,1.63955,1.63867,1.63901,47200000.0
2005-02-25 16:29:00,1.63896,1.63919,1.63873,1.63882,36100000.0
2005-02-25 16:30:00,1.63889,1.6394,1.63878,1.63914,33800000.0
2005-02-25 16:31:00,1.63912,1.63912,1.63868,1.63879,35400000.0
2005-02-25 16:32:00,1.63908,1.63908,1.63838,1.63862,46600000.0
2005-02-25 16:33:00,1.63894,1.63906,1.63884,1.63906,51500000.0
2005-02-25 16:34:00,1.63908,1.63912,1.63817,1.6383,37200000.0
2005-02-25 16:35:00,1.6389,1.63902,1.63827,1.63857,47300001.0
2005-02-25 16:36:00,1.63822,1.63856,1.63798,1.6383,32600000.0
2005-02-25 16:37:00,1.63871,1.63894,1.63801,1.63801,45300000.0
2005-02-25 16:38:00,1.63778,1.63778,1.63669,1.63733,38300000.0
2005-02-25 16:39:00,1.63804,1.63812,1.63749,1.63784,51100000.0
2005-02-25 16:40:00,1.6377,1.63798,1.63761,1.63798,24000000.0
2005-02-25 16:41:00,1.63748,1.63832,1.63748,1.63823,24400000.0
2005-02-25 16:42:00,1.63833,1.63839,1.63811,1.63839,50700000.0
2005-02-25 16:43:00,1.63832,1.6384,1.63824,1.63834,59000000.0
2005-02-25 16:44:00,1.63823,1.6383,1.63791,1.63828,39600000.0
2005-02-25 16:45:00,1.63795,1.63816,1.63716,1.63716,42200000.0
2005-02-25 16:46:00,1.63832,1.63832,1.63743,1.63774,45000000.0
2005-02-25 16:47:00,1.63833,1.63848,1.63792,1.63809,39400000.0
2005-02-25 16:48:00,1.63827,1.63827,1.63759,1.63773,48500000.0
2005-02-25 16:49:00,1.63773,1.63827,1.63748,1.63783,37200000.0
2005-02-25 16:50:00,1.63798,1.63798,1.63661,1.63697,43200000.0
2005-02-25 16:51:00,1.63715,1.63783,1.63686,1.63783,33000000.0
2005-02-25 16:52:00,1.63767,1.63767,1.63655,1.63684,35000000.0
2005-02-25 16:53:00,1.63734,1.63734,1.63685,1.63704,44200000.0
2005-02-25 16:54:00,1.6372,1.63743,1.63609,1.63609,35000000.0
2005-02-25 16:55:00,1.63634,1.63637,1.63555,1.63576,38700000.0
2005-02-25 16:56:00,1.63614,1.63614,1.63558,1.63581,50500000.0
2005-02-25 16:57:00,1.63583,1.63668,1.63583,1.63668,13200000.0
2005-02-25 16:58:00,1.63664,1.63664,1.63614,1.63643,30200000.0
2005-02-25 16:59:00,1.6366,1.63679,1.63646,1.63679,29400000.0
2005-02-25 17:00:00,1.63691,1.63785,1.6368,1.63785,44400000.0
2005-02-25 17:01:00,1.63666,1.63712,1.63646,1.63707,33800000.0
2005-02-25 17:02:00,1.63696,1.63768,1.63696,1.63736,28000000.0
2005-02-25 17:03:00,1.63773,1.63773,1.63703,1.63709,57000000.0
2005-02-25 17:04:00,1.63739,1.63789,1.63727,1.6377,39400000.0
2005-02-25 17:05:00,1.63802,1.63821,1.63763,1.63807,37600001.0
2005-02-25 17:06:00,1.63818,1.63823,1.63789,1.63801,44200001.0
2005-02-25 17:07:00,1.63853,1.63878,1.63828,1.63863,59200000.0
2005-02-25 17:08:00,1.63855,1.63864,1.63842,1.63851,39000000.0
2005-02-25 17:09:00,1.63851,1.63913,1.63842,1.63883,39600000.0
2005-02-25 17:10:00,1.63892,1.63908,1.6385,1.6385,47400000.0
2005-02-25 17:11:00,1.63879,1.63896,1.63858,1.63872,26200000.0
2005-02-25 17:12:00,1.6389,1.6389,1.63852,1.63854,44600001.0
2005-02-25 17:13:00,1.63845,1.63862,1.63825,1.63857,30600000.0
2005-02-25 17:14:00,1.63845,1.63857,1.63765,1.63765,62800001.0
2005-02-25 17:15:00,1.63818,1.63818,1.63769,1.63772,46900000.0
2005-02-25 17:16:00,1.63773,1.63799,1.63762,1.63768,38700000.0
2005-02-25 17:17:00,1.63776,1.63788,1.63743,1.63774,69700000.0
2005-02-25 17:18:00,1.63805,1.63805,1.63731,1.63789,50600000.0
2005-02-25 17:19:00,1.63805,1.63831,1.63742,1.63757,28400000.0
2005-02-25 17:20:00,1.63787,1.63808,1.63749,1.63752,35400000.0
2005-02-25 17:21:00,1.6378,1.63802,1.63755,1.63775,51900000.0
2005-02-25 17:22:00,1.63795,1.63817,1.63765,1.6378,35600000.0
2005-02-25 17:23:00,1.63771,1.63805,1.63712,1.6372,30400000.0
2005-02-25 17:24:00,1.6372,1.6372,1.63701,1.63701,35800000.0
2005-02-25 17:25:00,1.63696,1.63723,1.63667,1.63667,47200000.0
2005-02-25 17:26:00,1.63673,1.63694,1.63586,1.63586,42200000.0
2005-02-25 17:27:00,1.63633,1.63639,1.63499,1.63499,30600000.0
2005-02-25 17:28:00,1.63499,1.63507,1.63466,1.63491,39800000.0
2005-02-25 17:29:00,1.63496,1.63516,1.63466,1.63493,34000000.0
2005-02-25 17:30:00,1.63516,1.63516,1.63427,1.6347,72400001.0
2005-02-25 17:31:00,1.63487,1.63511,1.63445,1.63445,22500000.0
2005-02-25 17:32:00,1.63459,1.63505,1.63459,1.63464,30300000.0
2005-02-25 17:33:00,1.63506,1.63518,1.6349,1.6349,44600000.0
2005-02-25 17:34:00,1.63486,1.63493,1.63448,1.63493,48200000.0
2005-02-25 17:35:00,1.63487,1.63499,1.63479,1.63499,27200000.0
2005-02-25 17:36:00,1.63506,1.63506,1.6347,1.6347,44600000.0
2005-02-25 17:37:00,1.63505,1.63515,1.6342,1.63471,29000000.0
2005-02-25 17:38:00,1.63475,1.63515,1.63446,1.63446,50200000.0
2005-02-25 17:39:00,1.63498,1.63499,1.63443,1.63452,44800000.0
2005-02-25 17:40:00,1.63439,1.63454,1.63387,1.63387,22200000.0
2005-02-25 17:41:00,1.63386,1.63466,1.63386,1.63418,63900001.0
2005-02-25 17:42:00,1.63414,1.63439,1.63359,1.63413,34000000.0
2005-02-25 17:43:00,1.63425,1.63433,1.63396,1.63403,53000000.0
2005-02-25 17:44:00,1.63404,1.63419,1.63374,1.63374,34200000.0
2005-02-25 17:45:00,1.63416,1.63416,1.63363,1.63378,42600000.0
2005-02-25 17:46:00,1.63403,1.63403,1.63364,1.63376,35600000.0
2005-02-25 17:47:00,1.63397,1.63427,1.63371,1.63371,31400000.0
2005-02-25 17:48:00,1.63407,1.63419,1.6337,1.63419,49000000.0
2005-02-25 17:49:00,1.63456,1.63469,1.63391,1.63391,31200000.0
2005-02-25 17:50:00,1.63348,1.63369,1.6334,1.63363,25800000.0
2005-02-25 17:51:00,1.63332,1.63352,1.63274,1.63274,28200000.0
2005-02-25 17:52:00,1.63339,1.63339,1.63294,1.63311,35600000.0
2005-02-25 17:53:00,1.63302,1.63376,1.63302,1.63371,37800000.0
2005-02-25 17:54:00,1.63375,1.63395,1.63323,1.63368,37600000.0
2005-02-25 17:55:00,1.63394,1.63417,1.6333,1.63377,51500000.0
2005-02-25 17:56:00,1.63397,1.63442,1.63397,1.63414,40200000.0
2005-02-25 17:57:00,1.63465,1.63487,1.63387,1.6343,33400000.0
2005-02-25 17:58:00,1.63472,1.63472,1.63381,1.63415,42400000.0
2005-02-25 17:59:00,1.63404,1.63409,1.63314,1.63314,55200001.0
2005-02-25 18:00:00,1.6369,1.6369,1.6368,1.6368,23800000.0
2005-02-25 18:01:00,1.63349,1.63349,1.63312,1.63324,23800000.0
2005-02-25 18:02:00,1.63369,1.63369,1.63349,1.63357,58200000.0
2005-02-25 18:03:00,1.63372,1.63396,1.63362,1.63367,29000000.0
2005-02-25 18:04:00,1.63411,1.63411,1.63329,1.63329,42000000.0
2005-02-25 18:05:00,1.63348,1.63382,1.63348,1.63358,30600000.0
2005-02-25 18:06:00,1.63388,1.63396,1.63361,1.63361,45500000.0
2005-02-25 18:07:00,1.63377,1.63393,1.6337,1.6337,36400000.0
2005-02-25 18:08:00,1.63362,1.63392,1.63362,1.63388,61600000.0
2005-02-25 18:09:00,1.63422,1.63425,1.63388,1.63392,48300000.0
2005-02-25 18:10:00,1.63405,1.63405,1.63371,1.63393,45500000.0
2005-02-25 18:11:00,1.63396,1.63403,1.63176,1.63176,38400000.0
2005-02-25 18:12:00,1.63428,1.63444,1.6341,1.6342,28200000.0
2005-02-25 18:13:00,1.63426,1.6344,1.63403,1.63425,34200000.0
2005-02-25 18:14:00,1.63383,1.63483,1.63383,1.63468,35100000.0
2005-02-25 18:15:00,1.63479,1.63495,1.63479,1.63488,44300000.0
2005-02-25 18:16:00,1.63481,1.63488,1.63466,1.63466,32800000.0
2005-02-25 18:17:00,1.63497,1.6352,1.63466,1.63466,44400000.0
2005-02-25 18:18:00,1.63485,1.63502,1.63471,1.63485,30200000.0
2005-02-25 18:19:00,1.63497,1.63497,1.63479,1.63486,44800000.0
2005-02-25 18:20:00,1.63482,1.63487,1.63453,1.63468,23000000.0
2005-02-25 18:21:00,1.63471,1.63483,1.63446,1.63449,23200000.0
2005-02-25 18:22:00,1.63463,1.63468,1.63452,1.63455,24500000.0
2005-02-25 18:23:00,1.63437,1.63469,1.63427,1.63469,39700000.0
2005-02-25 18:24:00,1.63463,1.63487,1.63457,1.63468,47000000.0
2005-02-25 18:25:00,1.63479,1.63501,1.63463,1.63495,44200000.0
2005-02-25 18:26:00,1.63519,1.63525,1.63502,1.63518,37000000.0
2005-02-25 18:27:00,1.63487,1.63509,1.63445,1.63489,36800000.0
2005-02-25 18:28:00,1.63467,1.63489,1.63462,1.63476,37800000.0
2005-02-25 18:29:00,1.63478,1.63507,1.6347,1.63507,27000000.0
2005-02-25 18:30:00,1.63538,1.63594,1.63538,1.63578,28900000.0
2005-02-25 18:31:00,1.63609,1.63609,1.63559,1.63589,44400000.0
2005-02-25 18:32:00,1.63643,1.63683,1.63631,1.6368,35500000.0
2005-02-25 18:33:00,1.63672,1.63693,1.63596,1.63649,68600000.0
2005-02-25 18:34:00,1.63653,1.63696,1.63646,1.63671,26600000.0
2005-02-25 18:35:00,1.63708,1.63822,1.63687,1.63748,40300000.0
2005-02-25 18:36:00,1.63743,1.63761,1.63649,1.63649,66900000.0
2005-02-25 18:37:00,1.63671,1.63696,1.6364,1.63667,18200000.0
2005-02-25 18:38:00,1.63694,1.63711,1.63665,1.63689,36200000.0
2005-02-25 18:39:00,1.63687,1.63707,1.63671,1.63689,29400000.0
2005-02-25 18:40:00,1.63711,1.63727,1.63657,1.63658,25400000.0
2005-02-25 18:41:00,1.6368,1.63681,1.63658,1.63665,36900000.0
2005-02-25 18:42:00,1.63656,1.63681,1.63642,1.63681,33800000.0
2005-02-25 18:43:00,1.63681,1.63715,1.63665,1.63674,45000000.0
2005-02-25 18:44:00,1.63709,1.63728,1.63688,1.63688,32800000.0
2005-02-25 18:45:00,1.63677,1.63677,1.63628,1.63628,35400000.0
2005-02-25 18:46:00,1.63663,1.63663,1.63616,1.63616,34200000.0
2005-02-25 18:47:00,1.63655,1.63655,1.63636,1.63639,33000000.0
2005-02-25 18:48:00,1.63639,1.6369,1.63639,1.63643,49600000.0
2005-02-25 18:49:00,1.63649,1.63649,1.63625,1.6363,36400000.0
2005-02-25 18:50:00,1.6364,1.6364,1.63604,1.63629,30200000.0
2005-02-25 18:51:00,1.63635,1.63636,1.63598,1.63599,37000000.0
2005-02-25 18:52:00,1.63589,1.63618,1.63589,1.63607,38600000.0
2005-02-25 18:53:00,1.63584,1.63608,1.63573,1.63574,28200000.0
2005-02-25 18:54:00,1.63563,1.63563,1.63504,1.63532,30000000.0
2005-02-25 18:55:00,1.6355,1.63571,1.635,1.6352,24600000.0
2005-02-25 18:56:00,1.63546,1.6357,1.63517,1.63517,47700000.0
2005-02-25 18:57:00,1.63566,1.63601,1.63566,1.63583,38500000.0
2005-02-25 18:58:00,1.63612,1.63663,1.63611,1.63611,50000000.0
2005-02-25 18:59:00,1.63639,1.63669,1.63609,1.63666,22400000.0
2005-02-25 19:00:00,1.63672,1.63672,1.63606,1.63645,42300000.0
2005-02-25 19:01:00,1.63673,1.63673,1.6362,1.63621,41400000.0
2005-02-25 19:02:00,1.63628,1.63668,1.63626,1.63668,28700000.0
2005-02-25 19:03:00,1.63663,1.63663,1.63614,1.63656,55600000.0
2005-02-25 19:04:00,1.63644,1.63644,1.63586,1.63598,49400000.0
2005-02-25 19:05:00,1.63622,1.63654,1.63622,1.63642,47600001.0
2005-02-25 19:06:00,1.63634,1.63634,1.63609,1.63614,35800000.0
2005-02-25 19:07:00,1.63613,1.63632,1.63606,1.63632,40600000.0
2005-02-25 19:08:00,1.63607,1.63633,1.63607,1.63616,33000000.0
2005-02-25 19:09:00,1.63642,1.63654,1.63618,1.63618,53700001.0
2005-02-25 19:10:00,1.63638,1.63656,1.63592,1.63592,51600000.0
2005-02-25 19:11:00,1.63624,1.63651,1.63621,1.63644,34400000.0
2005-02-25 19:12:00,1.63633,1.63647,1.63424,1.6357,33700000.0
2005-02-25 19:13:00,1.63665,1.63683,1.63608,1.6362,33800000.0
2005-02-25 19:14:00,1.63625,1.6366,1.63556,1.6366,39600000.0
2005-02-25 19:15:00,1.63648,1.63691,1.63636,1.63668,25400000.0
2005-02-25 19:16:00,1.6369,1.63722,1.63655,1.63655,46600001.0
2005-02-25 19:17:00,1.63665,1.63686,1.63643,1.63677,33800000.0
2005-02-25 19:18:00,1.63681,1.63688,1.63651,1.63655,38700000.0
2005-02-25 19:19:00,1.63686,1.63686,1.63614,1.63651,61000000.0
2005-02-25 19:20:00,1.63644,1.63671,1.63636,1.63652,32600000.0
2005-02-25 19:21:00,1.63635,1.63676,1.63635,1.63665,34000000.0
2005-02-25 19:22:00,1.63673,1.63685,1.63643,1.63661,47100000.0
2005-02-25 19:23:00,1.63711,1.63753,1.63711,1.63728,41100000.0
2005-02-25 19:24:00,1.63753,1.63753,1.63693,1.637,35200000.0
2005-02-25 19:25:00,1.63711,1.63795,1.63689,1.63792,28900000.0
2005-02-25 19:26:00,1.63741,1.63774,1.63728,1.63733,34600000.0
2005-02-25 19:27:00,1.6373,1.63759,1.6369,1.63759,64500001.0
2005-02-25 19:28:00,1.63761,1.63812,1.63761,1.63784,48100000.0
2005-02-25 19:29:00,1.63772,1.63805,1.63727,1.63805,37600000.0
2005-02-25 19:30:00,1.63823,1.63858,1.63818,1.63821,33400000.0
2005-02-25 19:31:00,1.63827,1.63848,1.63787,1.63843,46000000.0
2005-02-25 19:32:00,1.63863,1.63866,1.63795,1.63818,51700000.0
2005-02-25 19:33:00,1.63867,1.63875,1.63834,1.63842,36200000.0
2005-02-25 19:34:00,1.63854,1.63862,1.63811,1.63811,33000000.0
2005-02-25 19:35:00,1.63879,1.63899,1.63825,1.63853,38900000.0
2005-02-25 19:36:00,1.63822,1.63894,1.63809,1.63894,22800000.0
2005-02-25 19:37:00,1.63933,1.63945,1.63914,1.63929,43800000.0
2005-02-25 19:38:00,1.63927,1.63963,1.63912,1.63912,48000001.0
2005-02-25 19:39:00,1.63932,1.63946,1.63921,1.63946,34600000.0
2005-02-25 19:40:00,1.6396,1.6396,1.63903,1.63909,47100000.0
2005-02-25 19:41:00,1.63889,1.63936,1.63864,1.63936,28700000.0
2005-02-25 19:42:00,1.63958,1.63968,1.63919,1.63957,30400000.0
2005-02-25 19:43:00,1.63978,1.63978,1.6393,1.63945,31600000.0
2005-02-25 19:44:00,1.6391,1.63938,1.63884,1.63884,42200000.0
2005-02-25 19:45:00,1.63883,1.63889,1.63821,1.6383,56400000.0
2005-02-25 19:46:00,1.6383,1.63843,1.63789,1.63789,50800000.0
2005-02-25 19:47:00,1.63844,1.63911,1.63844,1.63902,35000000.0
2005-02-25 19:48:00,1.6391,1.6391,1.63876,1.63876,45800000.0
2005-02-25 19:49:00,1.63874,1.63894,1.63872,1.63879,27300000.0
2005-02-25 19:50:00,1.63913,1.63926,1.63884,1.63904,34000000.0
2005-02-25 19:51:00,1.63884,1.63907,1.63884,1.63907,56100000.0
2005-02-25 19:52:00,1.63893,1.63913,1.63889,1.639,44500000.0
2005-02-25 19:53:00,1.63899,1.63908,1.63881,1.63901,59400001.0
2005-02-25 19:54:00,1.63908,1.63908,1.63898,1.63903,36100000.0
2005-02-25 19:55:00,1.63904,1.63946,1.63904,1.63928,29800000.0
2005-02-25 19:56:00,1.63931,1.6395,1.63923,1.63941,38200000.0
2005-02-25 19:57:00,1.63942,1.63942,1.63909,1.63926,53300001.0
2005-02-25 19:58:00,1.63899,1.63921,1.63892,1.63905,30600000.0
2005-02-25 19:59:00,1.63912,1.63943,1.639,1.63917,47700000.0
2005-02-25 20:00:00,1.63929,1.6395,1.63905,1.63905,54200000.0
2005-02-25 20:01:00,1.63954,1.63966,1.63928,1.63943,50700000.0
2005-02-25 20:02:00,1.63973,1.63981,1.63952,1.63952,29000000.0
2005-02-25 20:03:00,1.63954,1.63954,1.63918,1.63937,20000000.0
2005-02-25 20:04:00,1.6394,1.6394,1.63891,1.63916,37400000.0
2005-02-25 20:05:00,1.6392,1.63931,1.63894,1.63894,32800000.0
2005-02-25 20:06:00,1.63898,1.63904,1.63882,1.63888,52300000.0
2005-02-25 20:07:00,1.63886,1.63917,1.63881,1.63902,33000000.0
2005-02-25 20:08:00,1.63915,1.63918,1.63882,1.63908,29000000.0
2005-02-25 20:09:00,1.63931,1.63963,1.63931,1.63955,27200000.0
2005-02-25 20:10:00,1.63914,1.63954,1.63914,1.63938,71800000.0
2005-02-25 20:11:00,1.63959,1.63959,1.63925,1.63942,31800000.0
2005-02-25 20:12:00,1.63968,1.63972,1.63917,1.63972,41800000.0
2005-02-25 20:13:00,1.63998,1.64,1.63986,1.63993,34000000.0
2005-02-25 20:14:00,1.6398,1.64007,1.63925,1.64007,40500000.0
2005-02-25 20:15:00,1.64001,1.64001,1.63899,1.63927,37000000.0
2005-02-25 20:16:00,1.63954,1.64009,1.63939,1.63976,55100000.0
2005-02-25 20:17:00,1.64004,1.64018,1.63914,1.63971,37200000.0
2005-02-25 20:18:00,1.64022,1.6405,1.64022,1.64045,33600000.0
2005-02-25 20:19:00,1.6404,1.6404,1.64018,1.64034,58000000.0
2005-02-25 20:20:00,1.6405,1.64061,1.63961,1.64054,39200001.0
2005-02-25 20:21:00,1.64012,1.64063,1.63972,1.64063,46800000.0
2005-02-25 20:22:00,1.64078,1.64078,1.64055,1.64075,40200000.0
2005-02-25 20:23:00,1.64088,1.64097,1.64068,1.64097,43600000.0
2005-02-25 20:24:00,1.64103,1.64103,1.64072,1.64074,24400000.0
2005-02-25 20:25:00,1.64116,1.6412,1.64094,1.64097,45600000.0
2005-02-25 20:26:00,1.64115,1.64117,1.64078,1.64105,43200000.0
2005-02-25 20:27:00,1.64115,1.64118,1.64072,1.64095,54000000.0
2005-02-25 20:28:00,1.64111,1.64132,1.64107,1.64132,22200000.0
2005-02-25 20:29:00,1.64109,1.64109,1.64052,1.64075,32800000.0
2005-02-25 20:30:00,1.64082,1.64082,1.64063,1.64069,35400000.0
2005-02-25 20:31:00,1.64092,1.64108,1.64052,1.64104,40900000.0
2005-02-25 20:32:00,1.64078,1.64083,1.64025,1.64083,32400000.0
2005-02-25 20:33:00,1.64089,1.64089,1.64038,1.64077,29800000.0
2005-02-25 20:34:00,1.64036,1.64062,1.63977,1.64014,56800000.0
2005-02-25 20:35:00,1.64008,1.64054,1.64008,1.64024,27800000.0
2005-02-25 20:36:00,1.64064,1.64086,1.64051,1.64063,50400000.0
2005-02-25 20:37:00,1.64071,1.64094,1.64058,1.64077,68800000.0
2005-02-25 20:38:00,1.64083,1.64114,1.64052,1.64095,17400000.0
2005-02-25 20:39:00,1.64056,1.64088,1.64055,1.64069,46600000.0
2005-02-25 20:40:00,1.6408,1.64106,1.6408,1.64093,52500000.0
2005-02-25 20:41:00,1.641,1.64105,1.6406,1.64072,54600000.0
2005-02-25 20:42:00,1.64056,1.64073,1.64014,1.64073,49200000.0
2005-02-25 20:43:00,1.6405,1.64065,1.64025,1.64025,39000000.0
2005-02-25 20:44:00,1.64048,1.6407,1.64029,1.64068,34200000.0
2005-02-25 20:45:00,1.64054,1.64083,1.64053,1.64083,42700000.0
2005-02-25 20:46:00,1.64078,1.6408,1.64068,1.64078,44100000.0
2005-02-25 20:47:00,1.64067,1.64082,1.64036,1.64042,42400000.0
2005-02-25 20:48:00,1.64048,1.64067,1.64032,1.64055,47900000.0
2005-02-25 20:49:00,1.64045,1.64053,1.64042,1.64047,36600000.0
2005-02-25 20:50:00,1.64054,1.64061,1.64049,1.64061,38900000.0
2005-02-25 20:51:00,1.64043,1.64058,1.64016,1.6402,34800000.0
2005-02-25 20:52:00,1.64035,1.64052,1.64035,1.64046,25600000.0
2005-02-25 20:53:00,1.64016,1.64041,1.64016,1.64022,37500000.0
2005-02-25 20:54:00,1.6399,1.64022,1.6399,1.63993,44400000.0
2005-02-25 20:55:00,1.63989,1.64026,1.63982,1.64026,36200000.0
2005-02-25 20:56:00,1.64004,1.64017,1.64002,1.64015,29100000.0
2005-02-25 20:57:00,1.6401,1.64015,1.64001,1.64007,48500001.0
2005-02-25 20:58:00,1.64018,1.64018,1.6399,1.64004,38000000.0
2005-02-25 20:59:00,1.63997,1.64017,1.63997,1.6401,57400001.0
2005-02-25 21:00:00,1.63992,1.63992,1.63936,1.63946,32400000.0
2005-02-25 21:01:00,1.63921,1.63943,1.63837,1.63837,34400000.0
2005-02-25 21:02:00,1.63916,1.6395,1.63903,1.63927,46200000.0
2005-02-25 21:03:00,1.63946,1.63946,1.63921,1.63921,38000001.0
2005-02-25 21:04:00,1.63953,1.63955,1.63914,1.63948,33200000.0
2005-02-25 21:05:00,1.63934,1.63965,1.63905,1.63905,46200000.0
2005-02-25 21:06:00,1.63896,1.63906,1.63892,1.63905,31600000.0
2005-02-25 21:07:00,1.63908,1.63921,1.63905,1.63907,26400000.0
2005-02-25 21:08:00,1.63889,1.63916,1.63865,1.63916,54500001.0
2005-02-25 21:09:00,1.63938,1.63962,1.63926,1.63962,30800000.0
2005-02-25 21:10:00,1.63957,1.63957,1.63909,1.63911,38800000.0
2005-02-25 21:11:00,1.639,1.63953,1.639,1.63905,35800000.0
2005-02-25 21:12:00,1.63955,1.63967,1.63934,1.63947,51500000.0
2005-02-25 21:13:00,1.63951,1.63996,1.63951,1.63973,60800001.0
2005-02-25 21:14:00,1.63971,1.64021,1.63971,1.63999,44100000.0
2005-02-25 21:15:00,1.63999,1.64008,1.63962,1.63969,28000000.0
2005-02-25 21:16:00,1.63955,1.63997,1.63955,1.63969,33000000.0
2005-02-25 21:17:00,1.63951,1.6399,1.63928,1.63928,37200000.0
2005-02-25 21:18:00,1.64004,1.64007,1.63966,1.64,34200000.0
2005-02-25 21:19:00,1.64002,1.64008,1.63983,1.63986,28600000.0
2005-02-25 21:20:00,1.63985,1.63989,1.63945,1.63977,63800000.0
2005-02-25 21:21:00,1.63987,1.64004,1.63962,1.63988,45100000.0
2005-02-25 21:22:00,1.63965,1.64019,1.63965,1.63998,72200002.0
2005-02-25 21:23:00,1.63963,1.63981,1.639,1.639,62300000.0
2005-02-25 21:24:00,1.63956,1.63986,1.63953,1.63959,57100000.0
2005-02-25 21:25:00,1.63989,1.64006,1.63917,1.63917,50500000.0
2005-02-25 21:26:00,1.63985,1.63991,1.63956,1.6397,45900000.0
2005-02-25 21:27:00,1.63957,1.6396,1.63933,1.63933,14200000.0
2005-02-25 21:28:00,1.63928,1.6396,1.63928,1.63952,17000000.0
2005-02-25 21:29:00,1.63959,1.63962,1.63946,1.63951,47400000.0
2005-02-25 21:30:00,1.63949,1.6396,1.63928,1.63944,18000000.0
2005-02-25 21:31:00,1.63934,1.63945,1.63916,1.63943,29600000.0
2005-02-25 21:32:00,1.63973,1.63979,1.63955,1.63959,35000000.0
2005-02-25 21:33:00,1.63965,1.63983,1.63954,1.63968,48400000.0
2005-02-25 21:34:00,1.63958,1.63961,1.63941,1.63949,25800000.0
2005-02-25 21:35:00,1.63945,1.63968,1.63919,1.63968,28700000.0
2005-02-25 21:36:00,1.63971,1.63971,1.63928,1.63963,35400000.0
2005-02-25 21:37:00,1.63974,1.63985,1.63971,1.63971,24000000.0
2005-02-25 21:38:00,1.63964,1.63975,1.63941,1.63975,27800000.0
2005-02-25 21:39:00,1.63956,1.63991,1.63956,1.63982,39000000.0
2005-02-25 21:40:00,1.63989,1.6402,1.63989,1.64009,34800000.0
2005-02-25 21:41:00,1.63993,1.64019,1.63976,1.63998,41000000.0
2005-02-25 21:42:00,1.64023,1.64038,1.64005,1.64005,34600000.0
2005-02-25 21:43:00,1.64032,1.64032,1.63989,1.63999,56000001.0
2005-02-25 21:44:00,1.63983,1.64009,1.63963,1.63985,29600000.0
2005-02-25 21:45:00,1.64006,1.64026,1.64005,1.64021,32600000.0
2005-02-25 21:46:00,1.64031,1.64044,1.64009,1.64016,43800000.0
2005-02-25 21:47:00,1.6401,1.64025,1.64005,1.6401,25600000.0
2005-02-25 21:48:00,1.64026,1.64026,1.63987,1.63997,48000000.0
2005-02-25 21:49:00,1.63963,1.63963,1.63933,1.63947,42500000.0
2005-02-25 21:50:00,1.63971,1.63976,1.63937,1.63948,49800000.0
2005-02-25 21:51:00,1.6394,1.63967,1.63936,1.63967,53200000.0
2005-02-25 21:52:00,1.63964,1.63977,1.63958,1.63974,51600000.0
2005-02-25 21:53:00,1.63972,1.63982,1.63966,1.63966,26300000.0
2005-02-25 21:54:00,1.63965,1.63998,1.6396,1.63975,45800000.0
2005-02-25 21:55:00,1.63982,1.63993,1.63956,1.63993,41200000.0
2005-02-25 21:56:00,1.64014,1.64036,1.64012,1.64036,42600000.0
2005-02-25 21:57:00,1.64039,1.64039,1.63985,1.64013,45800000.0
2005-02-25 21:58:00,1.64027,1.64079,1.64027,1.64053,30400000.0
2005-02-25 21:59:00,1.64084,1.64116,1.64071,1.641,47000000.0
2005-02-25 22:00:00,1.64142,1.64168,1.64128,1.64158,49000000.0
2005-02-25 22:01:00,1.6414,1.64162,1.64136,1.64148,48300000.0
2005-02-25 22:02:00,1.64178,1.6419,1.64135,1.64135,40900000.0
2005-02-25 22:03:00,1.64138,1.64143,1.64118,1.64137,24400000.0
2005-02-25 22:04:00,1.64141,1.64141,1.64086,1.64118,34400000.0
2005-02-25 22:05:00,1.64146,1.64147,1.64098,1.64113,35400000.0
2005-02-25 22:06:00,1.64117,1.64117,1.64061,1.64089,34700000.0
2005-02-25 22:07:00,1.64079,1.6411,1.64078,1.64078,39200000.0
2005-02-25 22:08:00,1.64041,1.64107,1.64041,1.64107,33900000.0
2005-02-25 22:09:00,1.641,1.64124,1.64075,1.64106,44600000.0
2005-02-25 22:10:00,1.64087,1.64087,1.64032,1.64075,43100000.0
2005-02-25 22:11:00,1.64075,1.64101,1.64068,1.64079,22000000.0
2005-02-25 22:12:00,1.64061,1.64087,1.6406,1.64062,43600000.0
2005-02-25 22:13:00,1.64068,1.64092,1.64068,1.64082,35000000.0
2005-02-25 22:14:00,1.64071,1.64104,1.64065,1.64065,50500000.0
2005-02-25 22:15:00,1.64079,1.64089,1.64054,1.64078,44700000.0
2005-02-25 22:16:00,1.64073,1.64111,1.64073,1.64089,82700000.0
2005-02-25 22:17:00,1.6411,1.64115,1.64085,1.64088,28400000.0
2005-02-25 22:18:00,1.64126,1.64126,1.64091,1.64095,36100000.0
2005-02-25 22:19:00,1.64109,1.64139,1.64109,1.64126,24200000.0
2005-02-25 22:20:00,1.64114,1.64117,1.64086,1.64105,43900000.0
2005-02-25 22:21:00,1.64093,1.64134,1.6408,1.6413,39900000.0
2005-02-25 22:22:00,1.64163,1.64163,1.64122,1.64135,52200000.0
2005-02-25 22:23:00,1.64153,1.64161,1.64122,1.64122,30800000.0
2005-02-25 22:24:00,1.64138,1.64172,1.64115,1.64115,45900000.0
2005-02-25 22:25:00,1.6413,1.6415,1.64104,1.64124,38100000.0
2005-02-25 22:26:00,1.64121,1.64137,1.64108,1.64108,30200000.0
2005-02-25 22:27:00,1.64089,1.64104,1.64045,1.64093,37800000.0
2005-02-25 22:28:00,1.64082,1.64102,1.64073,1.64091,54200000.0
2005-02-25 22:29:00,1.64102,1.64114,1.64081,1.64097,24300000.0
2005-02-25 22:30:00,1.64094,1.64127,1.64092,1.64103,26400000.0
2005-02-25 22:31:00,1.64105,1.64105,1.64026,1.64094,28200000.0
2005-02-25 22:32:00,1.64093,1.64103,1.64084,1.64094,45300000.0
2005-02-25 22:33:00,1.64101,1.64121,1.64096,1.64099,44400000.0
2005-02-25 22:34:00,1.64087,1.64099,1.64048,1.64048,54000000.0
2005-02-25 22:35:00,1.64072,1.64098,1.64072,1.64085,25400000.0
2005-02-25 22:36:00,1.64074,1.64083,1.64004,1.64004,37400000.0
2005-02-25 22:37:00,1.64063,1.64084,1.6406,1.64084,52000000.0
2005-02-25 22:38:00,1.64084,1.64104,1.64058,1.64069,29400000.0
2005-02-25 22:39:00,1.64081,1.64097,1.64073,1.64074,23500000.0
2005-02-25 22:40:00,1.64079,1.64092,1.64042,1.64042,41800000.0
2005-02-25 22:41:00,1.64089,1.64099,1.64071,1.64076,42800000.0
2005-02-25 22:42:00,1.6409,1.64096,1.64069,1.64078,25800000.0
2005-02-25 22:43:00,1.64079,1.64093,1.64071,1.64084,39200000.0
2005-02-25 22:44:00,1.64064,1.64079,1.64057,1.64079,39900000.0
2005-02-25 22:45:00,1.64086,1.64086,1.64072,1.64085,52400000.0
2005-02-25 22:46:00,1.6408,1.64081,1.64045,1.64045,24600000.0
2005-02-25 22:47:00,1.64063,1.64072,1.6405,1.64055,31700000.0
2005-02-25 22:48:00,1.64051,1.64091,1.64051,1.64052,40400000.0
2005-02-25 22:49:00,1.6405,1.64069,1.64024,1.64054,28400000.0
2005-02-25 22:50:00,1.64068,1.64073,1.64053,1.64053,23200000.0
2005-02-25 22:51:00,1.64074,1.6408,1.64061,1.6408,28200000.0
2005-02-25 22:52:00,1.64075,1.6408,1.6404,1.6404,42500000.0
2005-02-25 22:53:00,1.64,1.64,1.64,1.64,44400000.0
2005-02-25 22:54:00,1.64077,1.64099,1.64067,1.64067,44400000.0
2005-02-25 22:55:00,1.64088,1.64098,1.64076,1.64076,26600000.0
2005-02-25 22:56:00,1.64107,1.64115,1.64095,1.64115,44200000.0
2005-02-25 22:57:00,1.64109,1.64114,1.64077,1.64077,53700001.0
2005-02-25 22:58:00,1.64082,1.64082,1.64047,1.64049,40000000.0
2005-02-25 22:59:00,1.64053,1.64054,1.64024,1.64042,37400000.0
2005-02-25 23:00:00,1.64042,1.64068,1.64025,1.64025,35600000.0
2005-02-25 23:01:00,1.64039,1.64061,1.64017,1.64061,48200001.0
2005-02-25 23:02:00,1.6405,1.6405,1.64023,1.64023,27800000.0
2005-02-25 23:03:00,1.64034,1.64041,1.64007,1.64008,47000000.0
2005-02-25 23:04:00,1.6403,1.64033,1.64008,1.64019,22200000.0
2005-02-25 23:05:00,1.64013,1.64047,1.64013,1.64037,44200001.0
2005-02-25 23:06:00,1.64034,1.64054,1.64006,1.64032,42200000.0
2005-02-25 23:07:00,1.64028,1.64049,1.6401,1.6401,35400000.0
2005-02-25 23:08:00,1.64015,1.64015,1.63956,1.63963,35200000.0
2005-02-25 23:09:00,1.63987,1.63995,1.63972,1.63993,40000000.0
2005-02-25 23:10:00,1.63987,1.6402,1.63986,1.64018,45800000.0
2005-02-25 23:11:00,1.64008,1.64008,1.63971,1.63972,49400000.0
2005-02-25 23:12:00,1.63961,1.64001,1.6396,1.63972,39000000.0
2005-02-25 23:13:00,1.63888,1.63973,1.63888,1.63958,46600000.0
2005-02-25 23:14:00,1.63925,1.63938,1.6392,1.63938,33100000.0
2005-02-25 23:15:00,1.63942,1.63957,1.63884,1.63951,46900000.0
2005-02-25 23:16:00,1.63978,1.63978,1.63942,1.63952,43100000.0
2005-02-25 23:17:00,1.6396,1.63965,1.63926,1.63935,50100000.0
2005-02-25 23:18:00,1.63957,1.63994,1.63955,1.63955,40200000.0
2005-02-25 23:19:00,1.63951,1.63982,1.63951,1.63976,74400000.0
2005-02-25 23:20:00,1.63992,1.63999,1.63954,1.63979,42000000.0
2005-02-25 23:21:00,1.63985,1.64002,1.6397,1.63982,58800000.0
2005-02-25 23:22:00,1.6396,1.63993,1.63931,1.63965,25600000.0
2005-02-25 23:23:00,1.63965,1.6399,1.63963,1.63979,45000000.0
2005-02-25 23:24:00,1.63976,1.63986,1.63927,1.63927,23200000.0
2005-02-25 23:25:00,1.63967,1.63979,1.63941,1.63941,37200000.0
2005-02-25 23:26:00,1.63965,1.6397,1.63944,1.63947,35600000.0
2005-02-25 23:27:00,1.63932,1.63947,1.63928,1.63928,29400000.0
2005-02-25 23:28:00,1.63927,1.6395,1.6391,1.6391,47000000.0
2005-02-25 23:30:00,1.63923,1.63947,1.63912,1.63919,30600000.0
2005-02-25 23:31:00,1.63942,1.63947,1.639,1.63947,43500000.0
2005-02-25 23:32:00,1.6393,1.63942,1.63927,1.63942,34000000.0
2005-02-25 23:33:00,1.63922,1.63941,1.63922,1.63937,33900000.0
2005-02-25 23:34:00,1.63927,1.63928,1.63899,1.63903,51800000.0
2005-02-25 23:35:00,1.6391,1.6391,1.63882,1.63882,17400000.0
2005-02-25 23:36:00,1.63911,1.63913,1.6389,1.63899,24600000.0
2005-02-25 23:37:00,1.63901,1.63921,1.63887,1.63921,35400000.0
2005-02-25 23:38:00,1.63933,1.63942,1.6392,1.63934,29800000.0
2005-02-25 23:39:00,1.6391,1.63923,1.63876,1.63876,38200000.0
2005-02-25 23:40:00,1.63947,1.63947,1.63876,1.63876,41400000.0
2005-02-25 23:41:00,1.63919,1.63973,1.63884,1.63884,46900000.0
2005-02-25 23:42:00,1.63954,1.63954,1.63919,1.63924,25200000.0
2005-02-25 23:43:00,1.63937,1.63937,1.63872,1.63904,46600001.0
2005-02-25 23:44:00,1.63914,1.63918,1.63903,1.63914,38400000.0
2005-02-25 23:45:00,1.63891,1.63913,1.63872,1.63903,51900000.0
2005-02-25 23:46:00,1.6391,1.6391,1.63888,1.63908,52400000.0
2005-02-25 23:47:00,1.63912,1.63912,1.63883,1.63901,48900000.0
2005-02-25 23:48:00,1.63919,1.63939,1.63905,1.63905,44200001.0
2005-02-28 00:00:00,1.6401,1.6401,1.6401,1.6401,35900000.0
2005-02-28 00:01:00,1.6404,1.6404,1.6404,1.6404,35900000.0
2005-02-28 00:02:00,1.64,1.64,1.64,1.64,35900000.0
2005-02-28 00:03:00,1.6399,1.64,1.6398,1.6398,35900000.0
2005-02-28 00:04:00,1.6398,1.6398,1.6398,1.6398,35900000.0
2005-02-28 00:05:00,1.6398,1.6398,1.6398,1.6398,35900000.0
2005-02-28 00:06:00,1.6395,1.6395,1.6395,1.6395,35900000.0
2005-02-28 00:07:00,1.6395,1.6395,1.6395,1.6395,35900000.0
2005-02-28 00:08:00,1.6395,1.6395,1.6395,1.6395,35900000.0
2005-02-28 00:10:00,1.6396,1.6396,1.6396,1.6396,35900000.0
2005-02-28 00:11:00,1.6395,1.6395,1.6395,1.6395,35900000.0
2005-02-28 00:13:00,1.6392,1.6392,1.6392,1.6392,35900000.0
2005-02-28 00:14:00,1.6391,1.6391,1.6391,1.6391,35900000.0
2005-02-28 00:15:00,1.6395,1.6395,1.6395,1.6395,35900000.0
2005-02-28 00:16:00,1.6389,1.6389,1.6387,1.6389,35900000.0
2005-02-28 00:17:00,1.6387,1.6387,1.6387,1.6387,35900000.0
2005-02-28 00:18:00,1.6391,1.6392,1.6391,1.6392,35900000.0
2005-02-28 00:19:00,1.6391,1.6391,1.6391,1.6391,35900000.0
2005-02-28 00:22:00,1.639,1.639,1.639,1.639,35900000.0
2005-02-28 00:26:00,1.6389,1.6389,1.6389,1.6389,35900000.0
2005-02-28 00:27:00,1.6389,1.6391,1.6389,1.6391,35900000.0
2005-02-28 00:28:00,1.6391,1.6391,1.6391,1.6391,35900000.0
2005-02-28 00:31:00,1.639,1.639,1.639,1.639,35900000.0
2005-02-28 00:32:00,1.6388,1.6388,1.6387,1.6387,35900000.0
2005-02-28 00:34:00,1.6386,1.6386,1.6386,1.6386,35900000.0
2005-02-28 00:35:00,1.6387,1.6387,1.6387,1.6387,35900000.0
2005-02-28 00:36:00,1.6386,1.6386,1.6386,1.6386,35900000.0
2005-02-28 00:37:00,1.6386,1.6386,1.6386,1.6386,35900000.0
2005-02-28 00:38:00,1.6384,1.6384,1.6384,1.6384,35900000.0
2005-02-28 00:39:00,1.6384,1.6384,1.6384,1.6384,35900000.0
2005-02-28 00:40:00,1.6386,1.6386,1.6386,1.6386,35900000.0
2005-02-28 00:41:00,1.6389,1.6389,1.6389,1.6389,35900000.0
2005-02-28 00:42:00,1.6387,1.6387,1.6387,1.6387,35900000.0
2005-02-28 00:43:00,1.6387,1.6387,1.6387,1.6387,35900000.0
2005-02-28 00:44:00,1.6389,1.6389,1.6389,1.6389,35900000.0
2005-02-28 00:45:00,1.6389,1.6389,1.6389,1.6389,35900000.0
2005-02-28 00:46:00,1.6389,1.6389,1.6389,1.6389,35900000.0
2005-02-28 00:47:00,1.63906,1.63925,1.63903,1.63925,35900000.0
2005-02-28 00:48:00,1.6387,1.6387,1.6387,1.6387,35800000.0
2005-02-28 00:49:00,1.6389,1.6389,1.6389,1.6389,35800000.0
2005-02-28 00:50:00,1.639,1.6392,1.639,1.6392,35800000.0
2005-02-28 00:51:00,1.6395,1.6397,1.6395,1.6396,35800000.0
2005-02-28 00:52:00,1.6397,1.6397,1.6396,1.6396,35800000.0
2005-02-28 00:53:00,1.6395,1.6395,1.6395,1.6395,35800000.0
2005-02-28 00:54:00,1.6395,1.6395,1.6395,1.6395,35800000.0
2005-02-28 00:55:00,1.6395,1.6397,1.6395,1.6397,35800000.0
2005-02-28 00:56:00,1.6399,1.6399,1.6399,1.6399,35800000.0
2005-02-28 00:57:00,1.6401,1.6402,1.6401,1.6402,35800000.0
2005-02-28 00:58:00,1.6403,1.6404,1.6401,1.6403,35800000.0
2005-02-28 00:59:00,1.6402,1.6406,1.6402,1.6406,35800000.0
2005-02-28 01:00:00,1.63946,1.63989,1.63946,1.63978,35800000.0
2005-02-28 01:01:00,1.63988,1.64006,1.63974,1.63989,37400000.0
2005-02-28 01:02:00,1.63982,1.63982,1.63929,1.63929,50500000.0
2005-02-28 01:03:00,1.63978,1.63981,1.63922,1.6394,37400000.0
2005-02-28 01:04:00,1.63942,1.63944,1.63925,1.6393,59400000.0
2005-02-28 01:05:00,1.63931,1.63932,1.6391,1.6391,44000000.0
2005-02-28 01:06:00,1.63915,1.63919,1.6389,1.63919,55100000.0
2005-02-28 01:07:00,1.63915,1.63922,1.63886,1.63891,29300000.0
2005-02-28 01:08:00,1.63902,1.63902,1.63856,1.63856,54800001.0
2005-02-28 01:09:00,1.6405,1.6406,1.6405,1.6406,30300000.0
2005-02-28 01:10:00,1.63892,1.63909,1.63865,1.63903,30300000.0
2005-02-28 01:11:00,1.63889,1.63903,1.63889,1.63903,28200000.0
2005-02-28 01:12:00,1.63895,1.63913,1.63867,1.63899,15800000.0
2005-02-28 01:13:00,1.63911,1.63911,1.63874,1.63886,38700000.0
2005-02-28 01:14:00,1.63844,1.63855,1.63827,1.63846,39800000.0
2005-02-28 01:15:00,1.63848,1.63858,1.63827,1.63853,38000000.0
2005-02-28 01:16:00,1.63856,1.63856,1.63822,1.63835,42600000.0
2005-02-28 01:17:00,1.6409,1.6409,1.6409,1.6409,37200001.0
2005-02-28 01:18:00,1.63821,1.63851,1.63812,1.63851,37200001.0
2005-02-28 01:19:00,1.63811,1.63838,1.63807,1.63831,23000000.0
2005-02-28 01:20:00,1.63842,1.63842,1.63785,1.63837,44800000.0
2005-02-28 01:21:00,1.63814,1.63842,1.63814,1.63821,32400000.0
2005-02-28 01:22:00,1.63821,1.63826,1.63798,1.63816,30600000.0
2005-02-28 01:23:00,1.6403,1.6403,1.6396,1.6396,26200000.0
2005-02-28 01:24:00,1.63818,1.63826,1.63806,1.63821,26200000.0
2005-02-28 01:25:00,1.63813,1.63826,1.63786,1.63813,54200000.0
2005-02-28 01:26:00,1.63801,1.63836,1.63798,1.63836,26400000.0
2005-02-28 01:27:00,1.63829,1.63829,1.63801,1.63829,23800000.0
2005-02-28 01:28:00,1.63821,1.63835,1.63794,1.63831,47200000.0
2005-02-28 01:29:00,1.63833,1.63833,1.63812,1.63823,30000000.0
2005-02-28 01:30:00,1.63836,1.63836,1.63788,1.63823,56800000.0
2005-02-28 01:31:00,1.63808,1.63817,1.63787,1.63815,51400000.0
2005-02-28 01:32:00,1.63806,1.63824,1.63787,1.63791,33700000.0
2005-02-28 01:33:00,1.63779,1.63804,1.63775,1.63804,32600000.0
2005-02-28 01:34:00,1.6381,1.63814,1.63773,1.63797,25600000.0
2005-02-28 01:35:00,1.63788,1.63832,1.63788,1.63797,40000000.0
2005-02-28 01:36:00,1.63809,1.63825,1.63809,1.63809,25000000.0
2005-02-28 01:37:00,1.63813,1.63818,1.6378,1.63817,36200000.0
2005-02-28 01:38:00,1.63809,1.63809,1.6378,1.63803,41400000.0
2005-02-28 01:39:00,1.63786,1.63799,1.63758,1.63791,53600000.0
2005-02-28 01:40:00,1.63788,1.63811,1.63788,1.63802,32600000.0
2005-02-28 01:41:00,1.63834,1.63866,1.63829,1.63841,49500000.0
2005-02-28 01:42:00,1.63837,1.6384,1.63814,1.63826,43500000.0
2005-02-28 01:43:00,1.63835,1.63835,1.63774,1.63819,33600000.0
2005-02-28 01:44:00,1.63827,1.63833,1.63798,1.63821,35800000.0
2005-02-28 01:45:00,1.63819,1.63835,1.63811,1.6382,42400000.0
2005-02-28 01:46:00,1.63823,1.63843,1.6381,1.63819,29600000.0
2005-02-28 01:47:00,1.63823,1.63842,1.63814,1.63815,30200000.0
2005-02-28 01:48:00,1.63829,1.63841,1.63785,1.63785,46900000.0
2005-02-28 01:49:00,1.63829,1.63839,1.63771,1.63816,34400000.0
2005-02-28 01:50:00,1.63827,1.63878,1.63796,1.63878,31100000.0
2005-02-28 01:51:00,1.63906,1.63921,1.63906,1.63915,26800000.0
2005-02-28 01:52:00,1.63935,1.63946,1.6392,1.6392,42400000.0
2005-02-28 01:53:00,1.63918,1.63918,1.6389,1.63905,43600000.0
2005-02-28 01:54:00,1.63915,1.63923,1.6391,1.63917,24200000.0
2005-02-28 01:55:00,1.63909,1.63947,1.63909,1.63923,22000000.0
2005-02-28 01:56:00,1.63955,1.63963,1.63937,1.63937,34800000.0
2005-02-28 01:57:00,1.6398,1.63984,1.63967,1.63978,29000000.0
2005-02-28 01:58:00,1.63964,1.63986,1.63927,1.63946,18400000.0
2005-02-28 01:59:00,1.63985,1.64011,1.63979,1.63988,54000000.0
2005-02-28 02:00:00,1.63953,1.64045,1.63953,1.64024,37300000.0
2005-02-28 02:01:00,1.64021,1.64054,1.63999,1.64033,65800000.0
2005-02-28 02:02:00,1.64039,1.64076,1.64039,1.64075,83200000.0
2005-02-28 02:03:00,1.64094,1.64128,1.64071,1.64071,71800000.0
2005-02-28 02:04:00,1.64065,1.64083,1.6404,1.6404,48400000.0
2005-02-28 02:05:00,1.64007,1.64007,1.63984,1.63991,81800001.0
2005-02-28 02:06:00,1.64013,1.64013,1.63966,1.63998,71000000.0
2005-02-28 02:07:00,1.63984,1.64003,1.63958,1.63994,223600000.0
2005-02-28 02:08:00,1.64005,1.64014,1.64,1.64,44200000.0
2005-02-28 02:09:00,1.63982,1.64008,1.63962,1.64002,193800000.0
2005-02-28 02:10:00,1.64018,1.64067,1.63986,1.64021,135800000.0
2005-02-28 02:11:00,1.64026,1.64049,1.64026,1.64049,24600000.0
2005-02-28 02:12:00,1.64046,1.64046,1.64021,1.64025,75400001.0
2005-02-28 02:13:00,1.64008,1.64017,1.64008,1.64014,32800000.0
2005-02-28 02:14:00,1.64002,1.64002,1.63956,1.63986,203700001.0
2005-02-28 02:15:00,1.63989,1.6401,1.63965,1.63986,262400002.0
2005-02-28 02:16:00,1.64009,1.64043,1.64008,1.64036,41400000.0
2005-02-28 02:17:00,1.64015,1.6407,1.63992,1.64018,196400000.0
2005-02-28 02:18:00,1.64031,1.64058,1.6399,1.64028,40000000.0
2005-02-28 02:19:00,1.64049,1.64051,1.63985,1.63985,40600000.0
2005-02-28 02:20:00,1.64007,1.64042,1.6399,1.64015,29800000.0
2005-02-28 02:21:00,1.64018,1.64039,1.63999,1.64039,47800000.0
2005-02-28 02:22:00,1.63993,1.63993,1.63872,1.63872,34800001.0
2005-02-28 02:23:00,1.63922,1.63972,1.63891,1.63901,37000000.0
2005-02-28 02:24:00,1.63876,1.63906,1.63876,1.63905,32800000.0
2005-02-28 02:25:00,1.63881,1.63898,1.63847,1.63847,106000000.0
2005-02-28 02:26:00,1.63845,1.63892,1.63824,1.63877,89200000.0
2005-02-28 02:27:00,1.63875,1.63893,1.63854,1.63869,54800000.0
2005-02-28 02:28:00,1.63861,1.63878,1.63861,1.63872,49500000.0
2005-02-28 02:29:00,1.63904,1.6391,1.63874,1.63888,41600000.0
2005-02-28 02:30:00,1.63911,1.63911,1.63892,1.63894,23200000.0
2005-02-28 02:31:00,1.63873,1.639,1.63866,1.63885,48300000.0
2005-02-28 02:32:00,1.6391,1.6393,1.63896,1.63923,30600000.0
2005-02-28 02:33:00,1.63885,1.63896,1.63874,1.63882,224200000.0
2005-02-28 02:34:00,1.63879,1.63887,1.63857,1.63864,44000000.0
2005-02-28 02:35:00,1.63881,1.6391,1.63841,1.6388,82300001.0
2005-02-28 02:36:00,1.63899,1.63903,1.63879,1.63892,42400000.0
2005-02-28 02:37:00,1.63868,1.63881,1.63867,1.63871,108400000.0
2005-02-28 02:38:00,1.63895,1.6391,1.63882,1.63892,36000000.0
2005-02-28 02:39:00,1.63918,1.63918,1.63894,1.63899,32800000.0
2005-02-28 02:40:00,1.63895,1.63899,1.63877,1.63899,38400000.0
2005-02-28 02:41:00,1.63901,1.6394,1.63901,1.63934,35400000.0
2005-02-28 02:42:00,1.63936,1.63937,1.63924,1.63924,42000001.0
2005-02-28 02:43:00,1.63923,1.63935,1.63923,1.63932,38800000.0
2005-02-28 02:44:00,1.63929,1.6397,1.63917,1.6393,27000000.0
2005-02-28 02:45:00,1.63871,1.63892,1.63864,1.63889,58900000.0
2005-02-28 02:46:00,1.63889,1.63892,1.63866,1.63868,171800000.0
2005-02-28 02:47:00,1.63926,1.6397,1.6389,1.6397,164800001.0
2005-02-28 02:48:00,1.63972,1.63995,1.63957,1.6399,103200000.0
2005-02-28 02:49:00,1.63948,1.63958,1.63895,1.63895,72200000.0
2005-02-28 02:50:00,1.63915,1.63925,1.63872,1.63925,125200001.0
2005-02-28 02:51:00,1.6389,1.63921,1.63886,1.639,95200000.0
2005-02-28 02:52:00,1.63915,1.63934,1.63904,1.63926,24200000.0
2005-02-28 02:53:00,1.63931,1.63937,1.63897,1.63903,25600000.0
2005-02-28 02:54:00,1.63908,1.64085,1.63908,1.63949,54800000.0
2005-02-28 02:55:00,1.64015,1.64048,1.63955,1.63985,22200000.0
2005-02-28 02:56:00,1.6398,1.6398,1.63874,1.63935,57800000.0
2005-02-28 02:57:00,1.6391,1.63927,1.63887,1.63922,34200000.0
2005-02-28 02:58:00,1.63935,1.63952,1.63934,1.63942,65600000.0
2005-02-28 02:59:00,1.63935,1.63942,1.63912,1.63913,64500000.0
2005-02-28 03:00:00,1.6393,1.63943,1.63921,1.63938,137700000.0
2005-02-28 03:01:00,1.63927,1.63927,1.63902,1.63917,55000000.0
2005-02-28 03:02:00,1.63929,1.63929,1.63901,1.6391,37600000.0
2005-02-28 03:03:00,1.63895,1.63898,1.63885,1.63898,58200000.0
2005-02-28 03:04:00,1.63897,1.6393,1.63868,1.63872,59900000.0
2005-02-28 03:05:00,1.63868,1.63872,1.63855,1.63857,46000000.0
2005-02-28 03:06:00,1.63843,1.63871,1.63769,1.63865,55600000.0
2005-02-28 03:07:00,1.63903,1.6394,1.63884,1.63931,105100000.0
2005-02-28 03:08:00,1.63921,1.63921,1.63816,1.63838,53800000.0
2005-02-28 03:09:00,1.63861,1.6388,1.63831,1.63865,36600000.0
2005-02-28 03:10:00,1.63816,1.63885,1.63816,1.63885,30200000.0
2005-02-28 03:11:00,1.63856,1.63917,1.63831,1.63831,46800000.0
2005-02-28 03:12:00,1.63907,1.63974,1.63877,1.63963,28800000.0
2005-02-28 03:13:00,1.63918,1.63949,1.63851,1.63949,66900000.0
2005-02-28 03:14:00,1.63963,1.63963,1.63873,1.63939,43400000.0
2005-02-28 03:15:00,1.63918,1.63953,1.63918,1.63928,24200000.0
2005-02-28 03:16:00,1.63911,1.63988,1.6387,1.63987,34300000.0
2005-02-28 03:17:00,1.63984,1.63987,1.63928,1.63962,38900000.0
2005-02-28 03:18:00,1.63941,1.63958,1.6391,1.63958,34200000.0
2005-02-28 03:19:00,1.63955,1.6398,1.63938,1.6398,32800000.0
2005-02-28 03:20:00,1.63935,1.63981,1.63935,1.63981,60200000.0
2005-02-28 03:21:00,1.63941,1.63941,1.6392,1.6392,37600000.0
2005-02-28 03:22:00,1.63921,1.63931,1.63916,1.63926,67800000.0
2005-02-28 03:23:00,1.63932,1.6394,1.63927,1.63932,70400000.0
2005-02-28 03:24:00,1.63937,1.63947,1.63935,1.63935,68300000.0
2005-02-28 03:25:00,1.63956,1.63956,1.63866,1.63866,18600000.0
2005-02-28 03:26:00,1.63887,1.639,1.63884,1.63892,151300002.0
2005-02-28 03:27:00,1.639,1.639,1.63859,1.63898,90900000.0
2005-02-28 03:28:00,1.63915,1.63926,1.63902,1.63921,34000000.0
2005-02-28 03:29:00,1.63932,1.63943,1.63932,1.63942,57500000.0
2005-02-28 03:30:00,1.63946,1.63949,1.63929,1.63949,65200000.0
2005-02-28 03:31:00,1.63933,1.63959,1.63933,1.63944,34400000.0
2005-02-28 03:32:00,1.63949,1.6397,1.63924,1.63924,24600000.0
2005-02-28 03:33:00,1.63897,1.63927,1.63856,1.63856,35200000.0
2005-02-28 03:34:00,1.63869,1.6392,1.63856,1.63878,27800000.0
2005-02-28 03:35:00,1.63889,1.63889,1.63858,1.63859,102400000.0
2005-02-28 03:36:00,1.63877,1.63877,1.63776,1.63776,59700000.0
2005-02-28 03:37:00,1.63802,1.63839,1.638,1.63823,54000001.0
2005-02-28 03:38:00,1.63836,1.63851,1.63824,1.63845,32500000.0
2005-02-28 03:39:00,1.63849,1.63852,1.63822,1.63829,72000000.0
2005-02-28 03:40:00,1.63838,1.63918,1.63827,1.63895,122000000.0
2005-02-28 03:41:00,1.63936,1.63955,1.63871,1.63878,76900000.0
2005-02-28 03:42:00,1.63874,1.63884,1.63869,1.63884,81600000.0
2005-02-28 03:43:00,1.63886,1.63914,1.63886,1.63914,42200000.0
2005-02-28 03:44:00,1.63901,1.6392,1.63896,1.63904,23000000.0
2005-02-28 03:45:00,1.63905,1.63908,1.63878,1.63908,48800000.0
2005-02-28 03:46:00,1.63866,1.63866,1.63775,1.63775,37400000.0
2005-02-28 03:47:00,1.63748,1.63752,1.63722,1.63741,33900000.0
2005-02-28 03:48:00,1.63813,1.63833,1.63796,1.63805,19800000.0
2005-02-28 03:49:00,1.63795,1.63795,1.63736,1.63736,51500000.0
2005-02-28 03:50:00,1.63801,1.63801,1.63752,1.63752,121700000.0
2005-02-28 03:51:00,1.63766,1.63768,1.63742,1.63754,62300000.0
2005-02-28 03:52:00,1.63729,1.63729,1.63667,1.6369,72400000.0
2005-02-28 03:53:00,1.63676,1.63688,1.63658,1.63663,62000001.0
2005-02-28 03:54:00,1.63648,1.63689,1.63648,1.63649,29600000.0
2005-02-28 03:55:00,1.63691,1.63757,1.6368,1.63757,30000000.0
2005-02-28 03:56:00,1.63763,1.63763,1.63722,1.63722,21200000.0
2005-02-28 03:57:00,1.63668,1.63711,1.63668,1.63693,176400000.0
2005-02-28 03:58:00,1.63695,1.6378,1.63685,1.63724,260400002.0
2005-02-28 03:59:00,1.63751,1.63785,1.63747,1.63772,144800001.0
2005-02-28 04:00:00,1.63782,1.63782,1.63753,1.63753,58200000.0
2005-02-28 04:01:00,1.63752,1.63789,1.63748,1.63784,102000000.0
2005-02-28 04:02:00,1.63758,1.63791,1.63749,1.63749,123700001.0
2005-02-28 04:03:00,1.638,1.63801,1.63761,1.63772,101800000.0
2005-02-28 04:04:00,1.63787,1.63787,1.63744,1.63744,133300001.0
2005-02-28 04:05:00,1.6372,1.63802,1.63705,1.63802,190800000.0
2005-02-28 04:06:00,1.63772,1.63828,1.63772,1.63791,89400000.0
2005-02-28 04:07:00,1.63789,1.63791,1.63766,1.63766,146600000.0
2005-02-28 04:08:00,1.63801,1.63813,1.63796,1.63798,30600000.0
2005-02-28 04:09:00,1.63815,1.63843,1.63803,1.63839,35400000.0
2005-02-28 04:10:00,1.6382,1.6383,1.63801,1.63818,99800000.0
2005-02-28 04:11:00,1.63824,1.63874,1.63816,1.63827,32000000.0
2005-02-28 04:12:00,1.63822,1.63836,1.63822,1.63834,84700001.0
2005-02-28 04:13:00,1.63827,1.63841,1.63806,1.63806,57100000.0
2005-02-28 04:14:00,1.63802,1.6382,1.63802,1.6382,105900000.0
2005-02-28 04:15:00,1.6382,1.63843,1.63814,1.63843,96800000.0
2005-02-28 04:16:00,1.63842,1.63845,1.63811,1.63821,91200000.0
2005-02-28 04:17:00,1.63834,1.63845,1.63829,1.63843,63400001.0
2005-02-28 04:18:00,1.63834,1.6388,1.63834,1.63866,171300002.0
2005-02-28 04:19:00,1.63877,1.63879,1.63856,1.63874,69800000.0
2005-02-28 04:20:00,1.63852,1.63874,1.63836,1.63836,169400000.0
2005-02-28 04:21:00,1.63862,1.63869,1.63847,1.63851,55400000.0
2005-02-28 04:22:00,1.63896,1.6393,1.63865,1.6393,42400000.0
2005-02-28 04:23:00,1.63899,1.63926,1.63886,1.63886,29600000.0
2005-02-28 04:24:00,1.63902,1.63954,1.63892,1.63908,144800000.0
2005-02-28 04:25:00,1.63889,1.63953,1.63879,1.63928,209200000.0
2005-02-28 04:26:00,1.63971,1.6398,1.63931,1.63946,129000002.0
2005-02-28 04:27:00,1.63934,1.6395,1.63908,1.63908,80100001.0
2005-02-28 04:28:00,1.63918,1.63926,1.63912,1.63926,58100000.0
2005-02-28 04:29:00,1.63944,1.63981,1.63931,1.6397,87200000.0
2005-02-28 04:30:00,1.63937,1.63983,1.63928,1.63969,73200000.0
2005-02-28 04:31:00,1.63968,1.63976,1.63937,1.63964,37600000.0
2005-02-28 04:32:00,1.63953,1.63963,1.63944,1.63963,32300000.0
2005-02-28 04:33:00,1.63979,1.63979,1.63956,1.6396,59800000.0
2005-02-28 04:34:00,1.63956,1.6397,1.63946,1.63957,46700000.0
2005-02-28 04:35:00,1.63944,1.63967,1.63926,1.63926,44400000.0
2005-02-28 04:36:00,1.63958,1.63978,1.63901,1.63966,154200000.0
2005-02-28 04:37:00,1.63973,1.63996,1.63943,1.63972,126400000.0
2005-02-28 04:38:00,1.6395,1.63954,1.63943,1.63953,42400000.0
2005-02-28 04:39:00,1.63927,1.63948,1.63918,1.63918,78800000.0
2005-02-28 04:40:00,1.63928,1.63956,1.63928,1.63956,25800000.0
2005-02-28 04:41:00,1.63929,1.63938,1.63916,1.63916,48000000.0
2005-02-28 04:42:00,1.63889,1.63908,1.63889,1.63908,66400000.0
2005-02-28 04:43:00,1.63897,1.63897,1.63879,1.63879,56600000.0
2005-02-28 04:44:00,1.63879,1.63922,1.63879,1.63921,42000000.0
2005-02-28 04:45:00,1.6395,1.6395,1.6395,1.6395,64100000.0
2005-02-28 04:46:00,1.63893,1.63905,1.63893,1.639,64100000.0
2005-02-28 04:47:00,1.63892,1.6395,1.63876,1.6395,86800000.0
2005-02-28 04:48:00,1.6391,1.63931,1.6391,1.63931,56300000.0
2005-02-28 04:49:00,1.63931,1.6396,1.63909,1.63909,85800000.0
2005-02-28 04:50:00,1.63934,1.63934,1.63871,1.63871,48200000.0
2005-02-28 04:51:00,1.63846,1.63897,1.63846,1.63897,47400000.0
2005-02-28 04:52:00,1.63898,1.63946,1.63893,1.63922,40200000.0
2005-02-28 04:53:00,1.63929,1.63957,1.63915,1.63932,58800001.0
2005-02-28 04:54:00,1.63894,1.63935,1.63894,1.63903,58300000.0
2005-02-28 04:55:00,1.63931,1.63931,1.63872,1.63917,32700000.0
2005-02-28 04:56:00,1.6389,1.63903,1.63886,1.639,36200000.0
2005-02-28 04:58:00,1.63881,1.63923,1.63881,1.63911,36800000.0
2005-02-28 04:59:00,1.63881,1.63906,1.63881,1.63881,102000000.0
2005-02-28 05:00:00,1.63918,1.63918,1.63898,1.63906,31600000.0
2005-02-28 05:01:00,1.63894,1.63917,1.63891,1.63917,39200001.0
2005-02-28 05:02:00,1.63906,1.63916,1.63882,1.63898,20400000.0
2005-02-28 05:03:00,1.6388,1.63923,1.6388,1.63884,154700000.0
2005-02-28 05:04:00,1.6389,1.63909,1.63886,1.63886,245400000.0
2005-02-28 05:05:00,1.63897,1.63915,1.63894,1.6391,198700001.0
2005-02-28 05:06:00,1.63926,1.63937,1.6392,1.63929,173000001.0
2005-02-28 05:07:00,1.63905,1.63951,1.63905,1.63911,276900001.0
2005-02-28 05:08:00,1.63943,1.63944,1.63918,1.63923,288400002.0
2005-02-28 05:09:00,1.63867,1.63919,1.63867,1.63916,244600000.0
2005-02-28 05:10:00,1.63927,1.63934,1.63911,1.63924,181200000.0
2005-02-28 05:11:00,1.6392,1.63931,1.63912,1.63915,105200001.0
2005-02-28 05:12:00,1.63913,1.63914,1.639,1.639,123700001.0
2005-02-28 05:13:00,1.63904,1.63933,1.63904,1.63917,187100002.0
2005-02-28 05:14:00,1.63926,1.63928,1.63901,1.63903,221800000.0
2005-02-28 05:15:00,1.63917,1.63959,1.63917,1.63952,40000000.0
2005-02-28 05:16:00,1.63937,1.63945,1.63918,1.63938,225200001.0
2005-02-28 05:17:00,1.63971,1.6399,1.63956,1.63976,155800001.0
2005-02-28 05:18:00,1.63978,1.63985,1.63959,1.63975,277300000.0
2005-02-28 05:19:00,1.63952,1.63985,1.6395,1.63952,243100001.0
2005-02-28 05:20:00,1.63945,1.63965,1.63927,1.63927,273000001.0
2005-02-28 05:21:00,1.63928,1.63979,1.63925,1.63945,378200002.0
2005-02-28 05:22:00,1.63955,1.63959,1.63936,1.63941,274700002.0
2005-02-28 05:23:00,1.63925,1.63946,1.63913,1.63913,199300002.0
2005-02-28 05:24:00,1.63909,1.63914,1.63893,1.63899,182700000.0
2005-02-28 05:25:00,1.63914,1.63941,1.63885,1.63898,219800001.0
2005-02-28 05:26:00,1.63903,1.63911,1.63901,1.63903,134100000.0
2005-02-28 05:27:00,1.63962,1.63993,1.63911,1.63942,204500000.0
2005-02-28 05:28:00,1.63941,1.63961,1.6392,1.63954,235200002.0
2005-02-28 05:29:00,1.63985,1.64004,1.63974,1.63981,240600001.0
2005-02-28 05:30:00,1.63982,1.63999,1.63962,1.63965,191800000.0
2005-02-28 05:31:00,1.63979,1.64016,1.63976,1.63991,75700000.0
2005-02-28 05:32:00,1.64011,1.64025,1.64003,1.64016,160200001.0
2005-02-28 05:33:00,1.64006,1.64006,1.63986,1.63989,219600000.0
2005-02-28 05:34:00,1.63976,1.64008,1.63964,1.63965,271300001.0
2005-02-28 05:35:00,1.63987,1.63998,1.63983,1.63988,33000000.0
2005-02-28 05:36:00,1.63975,1.63997,1.63961,1.63974,186400000.0
2005-02-28 05:37:00,1.63979,1.63986,1.63968,1.63969,189500000.0
2005-02-28 05:38:00,1.63972,1.63995,1.63969,1.63994,144700000.0
2005-02-28 05:39:00,1.6399,1.6399,1.6391,1.6391,168800001.0
2005-02-28 05:40:00,1.6391,1.63921,1.63868,1.63898,251200000.0
2005-02-28 05:41:00,1.63884,1.63917,1.63881,1.63892,133200002.0
2005-02-28 05:42:00,1.63893,1.63915,1.63889,1.63903,219600000.0
2005-02-28 05:43:00,1.63891,1.63902,1.63889,1.63901,80800000.0
2005-02-28 05:44:00,1.63903,1.63917,1.63881,1.6389,102300000.0
2005-02-28 05:45:00,1.63907,1.63936,1.63898,1.63899,152400000.0
2005-02-28 05:46:00,1.63904,1.63918,1.63897,1.63907,188600001.0
2005-02-28 05:47:00,1.63906,1.63907,1.63886,1.63898,196900000.0
2005-02-28 05:48:00,1.63878,1.63904,1.63877,1.63882,267600000.0
2005-02-28 05:49:00,1.6403,1.6403,1.6403,1.6403,273500001.0
2005-02-28 05:50:00,1.63866,1.63908,1.63862,1.63882,273500001.0
2005-02-28 05:51:00,1.6389,1.6389,1.63863,1.63865,157100000.0
2005-02-28 05:52:00,1.63864,1.63899,1.63864,1.63895,168400000.0
2005-02-28 05:53:00,1.6399,1.6399,1.6399,1.6399,210200001.0
2005-02-28 05:54:00,1.63889,1.63909,1.6388,1.639,210200001.0
2005-02-28 05:55:00,1.63924,1.63929,1.63888,1.63905,235800000.0
2005-02-28 05:56:00,1.63912,1.63929,1.63893,1.63896,112500000.0
2005-02-28 05:57:00,1.63894,1.63902,1.63892,1.63895,147300000.0
2005-02-28 05:58:00,1.639,1.63905,1.63882,1.63882,172500001.0
2005-02-28 05:59:00,1.63899,1.63899,1.6387,1.63874,65600000.0
2005-02-28 06:00:00,1.63874,1.63874,1.63861,1.63872,234200001.0
2005-02-28 06:01:00,1.6389,1.63898,1.63869,1.63875,150400000.0
2005-02-28 06:02:00,1.63887,1.63909,1.63884,1.63891,332500003.0
2005-02-28 06:03:00,1.63904,1.63922,1.63903,1.63917,39800000.0
2005-02-28 06:04:00,1.63905,1.63905,1.6389,1.63894,141800000.0
2005-02-28 06:05:00,1.63893,1.6391,1.63889,1.63901,404300001.0
2005-02-28 06:06:00,1.6402,1.6402,1.6402,1.6402,380200000.0
2005-02-28 06:07:00,1.63908,1.63927,1.63899,1.63926,380200000.0
2005-02-28 06:08:00,1.639,1.63926,1.63899,1.63926,532800001.0
2005-02-28 06:09:00,1.63921,1.63977,1.63919,1.63919,416100002.0
2005-02-28 06:10:00,1.6397,1.6397,1.6397,1.6397,433300002.0
2005-02-28 06:11:00,1.63915,1.63944,1.63912,1.63944,433300002.0
2005-02-28 06:12:00,1.63946,1.63963,1.63941,1.63963,236100001.0
2005-02-28 06:13:00,1.63941,1.63948,1.63912,1.63912,332200001.0
2005-02-28 06:14:00,1.63948,1.63953,1.63923,1.63933,349700000.0
2005-02-28 06:15:00,1.63923,1.63934,1.63917,1.63934,158500000.0
2005-02-28 06:16:00,1.63934,1.63948,1.63915,1.63948,196200000.0
2005-02-28 06:17:00,1.63946,1.63962,1.63938,1.63938,156200001.0
2005-02-28 06:18:00,1.63935,1.6395,1.63927,1.63927,223100000.0
2005-02-28 06:19:00,1.63923,1.63941,1.63923,1.63938,177000001.0
2005-02-28 06:20:00,1.63933,1.63948,1.63923,1.63926,302300001.0
2005-02-28 06:21:00,1.63941,1.63955,1.63932,1.63941,261900002.0
2005-02-28 06:22:00,1.63946,1.63977,1.63938,1.63941,282700000.0
2005-02-28 06:23:00,1.63921,1.63936,1.6389,1.6389,299500000.0
2005-02-28 06:24:00,1.63882,1.63909,1.6388,1.63885,325300000.0
2005-02-28 06:25:00,1.639,1.6394,1.63896,1.63903,194200000.0
2005-02-28 06:26:00,1.63948,1.63969,1.63945,1.63959,353500001.0
2005-02-28 06:27:00,1.63949,1.63956,1.63941,1.63951,342000000.0
2005-02-28 06:28:00,1.63962,1.63973,1.63945,1.63953,350400000.0
2005-02-28 06:29:00,1.63948,1.63955,1.63931,1.63932,140700002.0
2005-02-28 06:30:00,1.63953,1.63975,1.63947,1.63951,255100000.0
2005-02-28 06:31:00,1.63957,1.63971,1.63949,1.63955,145700000.0
2005-02-28 06:32:00,1.63967,1.63973,1.63965,1.63967,163400000.0
2005-02-28 06:33:00,1.6399,1.6401,1.6399,1.6401,245700001.0
2005-02-28 06:34:00,1.63959,1.63977,1.63952,1.63973,245700001.0
2005-02-28 06:35:00,1.6396,1.63986,1.63959,1.63964,117400000.0
2005-02-28 06:36:00,1.63958,1.63958,1.63867,1.63867,83300000.0
2005-02-28 06:37:00,1.6387,1.63961,1.6387,1.63961,229300001.0
2005-02-28 06:38:00,1.63975,1.63989,1.63964,1.63966,135200001.0
2005-02-28 06:39:00,1.63972,1.63984,1.63972,1.63982,39600001.0
2005-02-28 06:40:00,1.63976,1.63976,1.63941,1.63941,165000002.0
2005-02-28 06:41:00,1.6393,1.6393,1.63888,1.63908,161400000.0
2005-02-28 06:42:00,1.63902,1.63902,1.63867,1.63867,249200000.0
2005-02-28 06:43:00,1.63866,1.63871,1.63857,1.6386,144500000.0
2005-02-28 06:44:00,1.63851,1.63868,1.63846,1.63861,265000000.0
2005-02-28 06:45:00,1.63871,1.6391,1.63856,1.63901,217200000.0
2005-02-28 06:46:00,1.63898,1.63918,1.63897,1.63915,237400000.0
2005-02-28 06:47:00,1.63969,1.63972,1.63948,1.63951,266700001.0
2005-02-28 06:48:00,1.63936,1.63955,1.63931,1.63937,21600000.0
2005-02-28 06:49:00,1.63939,1.63969,1.63928,1.63932,224400000.0
2005-02-28 06:50:00,1.63949,1.63961,1.63939,1.63942,55500000.0
2005-02-28 06:51:00,1.63967,1.63971,1.63942,1.63971,54500000.0
2005-02-28 06:52:00,1.6396,1.63972,1.6395,1.6395,257000001.0
2005-02-28 06:53:00,1.6395,1.63982,1.63944,1.63944,257000000.0
2005-02-28 06:54:00,1.6394,1.63968,1.63923,1.6393,447600000.0
2005-02-28 06:55:00,1.63931,1.63947,1.63924,1.63941,346200001.0
2005-02-28 06:56:00,1.63953,1.63953,1.63935,1.63935,44200001.0
2005-02-28 06:57:00,1.63939,1.63955,1.63939,1.63948,68000000.0
2005-02-28 06:58:00,1.63944,1.63948,1.63924,1.63934,260300000.0
2005-02-28 06:59:00,1.63904,1.63932,1.63899,1.63917,281300001.0
2005-02-28 07:00:00,1.63932,1.63937,1.63925,1.63927,148200001.0
2005-02-28 07:01:00,1.63911,1.63925,1.63901,1.63922,320300001.0
2005-02-28 07:02:00,1.63918,1.63953,1.63912,1.63942,400500001.0
2005-02-28 07:03:00,1.63962,1.63962,1.63932,1.63934,140800000.0
2005-02-28 07:04:00,1.6396,1.63963,1.63937,1.6394,336700000.0
2005-02-28 07:05:00,1.63944,1.63978,1.63931,1.63931,111600000.0
2005-02-28 07:06:00,1.63933,1.63961,1.63917,1.63961,174400000.0
2005-02-28 07:07:00,1.63965,1.63965,1.63943,1.63954,212000000.0
2005-02-28 07:08:00,1.63951,1.63954,1.6393,1.63938,257800000.0
2005-02-28 07:09:00,1.63937,1.63937,1.63913,1.63915,257700002.0
2005-02-28 07:10:00,1.63928,1.63936,1.63916,1.63916,429100000.0
2005-02-28 07:11:00,1.63906,1.63923,1.63906,1.63915,366600001.0
2005-02-28 07:12:00,1.63922,1.63967,1.63916,1.63939,270800000.0
2005-02-28 07:13:00,1.63931,1.63948,1.63927,1.6394,282500000.0
2005-02-28 07:14:00,1.63938,1.63938,1.63923,1.63935,505700000.0
2005-02-28 07:15:00,1.63952,1.63962,1.63915,1.63962,262700001.0
2005-02-28 07:16:00,1.63965,1.63974,1.63958,1.63971,181800000.0
2005-02-28 07:17:00,1.63983,1.64001,1.63959,1.63982,225700001.0
2005-02-28 07:18:00,1.63974,1.64017,1.6396,1.63965,458700001.0
2005-02-28 07:19:00,1.63953,1.6397,1.63942,1.63957,309500001.0
2005-02-28 07:20:00,1.63992,1.63994,1.63965,1.63984,434700000.0
2005-02-28 07:21:00,1.63968,1.63984,1.63942,1.63968,303900001.0
2005-02-28 07:22:00,1.63969,1.64017,1.63969,1.64005,327600002.0
2005-02-28 07:23:00,1.64019,1.64033,1.63994,1.63999,416700000.0
2005-02-28 07:24:00,1.63852,1.63987,1.63838,1.63986,290100001.0
2005-02-28 07:25:00,1.64,1.64017,1.63988,1.64017,379100001.0
2005-02-28 07:26:00,1.64006,1.64026,1.64,1.64012,261800000.0
2005-02-28 07:27:00,1.64009,1.64027,1.63998,1.64008,171600001.0
2005-02-28 07:28:00,1.64025,1.64025,1.64003,1.6402,254700000.0
2005-02-28 07:29:00,1.64025,1.64053,1.64014,1.64016,242300000.0
2005-02-28 07:30:00,1.64003,1.64003,1.63878,1.63988,551600003.0
2005-02-28 07:31:00,1.63921,1.63984,1.63882,1.6396,308500001.0
2005-02-28 07:32:00,1.63953,1.63954,1.63919,1.63921,528300002.0
2005-02-28 07:33:00,1.63933,1.6396,1.63922,1.63947,405600001.0
2005-02-28 07:34:00,1.63955,1.6396,1.63934,1.63958,262900001.0
2005-02-28 07:35:00,1.63959,1.63971,1.63947,1.63961,333000002.0
2005-02-28 07:36:00,1.63986,1.64037,1.63952,1.64036,360100000.0
2005-02-28 07:37:00,1.63984,1.64025,1.63941,1.63941,238300000.0
2005-02-28 07:38:00,1.63951,1.63986,1.63951,1.63955,31600000.0
2005-02-28 07:39:00,1.63944,1.63966,1.6393,1.63966,418600002.0
2005-02-28 07:40:00,1.63957,1.63995,1.63949,1.6398,365500001.0
2005-02-28 07:41:00,1.6395,1.63989,1.63939,1.63956,634400002.0
2005-02-28 07:42:00,1.63976,1.63986,1.63959,1.63976,332900001.0
2005-02-28 07:43:00,1.63957,1.63968,1.6395,1.63956,208700000.0
2005-02-28 07:44:00,1.63958,1.6397,1.63949,1.63949,446200001.0
2005-02-28 07:45:00,1.63954,1.63954,1.63908,1.63908,355200001.0
2005-02-28 07:46:00,1.63926,1.63952,1.63922,1.63943,361300000.0
2005-02-28 07:47:00,1.63949,1.63964,1.63922,1.63931,710700001.0
2005-02-28 07:48:00,1.63926,1.63955,1.63917,1.63921,748600001.0
2005-02-28 07:49:00,1.6393,1.63951,1.63919,1.63943,703400000.0
2005-02-28 07:50:00,1.63938,1.63945,1.63913,1.63927,604800002.0
2005-02-28 07:51:00,1.63911,1.63916,1.63848,1.63874,561900000.0
2005-02-28 07:52:00,1.63886,1.6391,1.63875,1.6391,407500000.0
2005-02-28 07:53:00,1.63936,1.63936,1.63891,1.63894,566900001.0
2005-02-28 07:54:00,1.63913,1.63924,1.63898,1.63902,405000000.0
2005-02-28 07:55:00,1.63896,1.639,1.63875,1.63882,454000003.0
2005-02-28 07:56:00,1.6388,1.63898,1.63867,1.63886,709100000.0
2005-02-28 07:57:00,1.63867,1.63901,1.63864,1.63878,624300003.0
2005-02-28 07:58:00,1.63892,1.63906,1.63883,1.63892,737500001.0
2005-02-28 07:59:00,1.63899,1.63916,1.63884,1.63889,466700004.0
2005-02-28 08:00:00,1.63895,1.63905,1.63879,1.63891,374700000.0
2005-02-28 08:01:00,1.63864,1.63903,1.63856,1.63875,504700001.0
2005-02-28 08:02:00,1.63875,1.63896,1.63875,1.63889,225500000.0
2005-02-28 08:03:00,1.63887,1.63915,1.63871,1.63894,439800001.0
2005-02-28 08:04:00,1.639,1.63907,1.63871,1.63893,381900000.0
2005-02-28 08:05:00,1.63911,1.63911,1.63874,1.63884,335800001.0
2005-02-28 08:06:00,1.6392,1.6392,1.63883,1.63908,720800003.0
2005-02-28 08:07:00,1.63903,1.63916,1.63881,1.63896,500700002.0
2005-02-28 08:08:00,1.63904,1.63916,1.63878,1.63892,399600000.0
2005-02-28 08:09:00,1.63904,1.6393,1.63874,1.63885,533000001.0
2005-02-28 08:10:00,1.63879,1.6391,1.63863,1.6391,502000001.0
2005-02-28 08:11:00,1.63889,1.63911,1.63874,1.63878,253000001.0
2005-02-28 08:12:00,1.63891,1.63891,1.63854,1.63854,423400002.0
2005-02-28 08:13:00,1.63865,1.63883,1.63856,1.63856,186900000.0
2005-02-28 08:14:00,1.63861,1.63892,1.63856,1.63892,118500000.0
2005-02-28 08:15:00,1.63888,1.63896,1.63868,1.63868,271000000.0
2005-02-28 08:16:00,1.63848,1.63862,1.63844,1.63849,262500000.0
2005-02-28 08:17:00,1.6387,1.63882,1.63852,1.63853,242800000.0
2005-02-28 08:18:00,1.63848,1.63863,1.63848,1.6386,211800002.0
2005-02-28 08:19:00,1.63838,1.6386,1.63837,1.63859,331800000.0
2005-02-28 08:20:00,1.63861,1.63877,1.63832,1.63832,295600000.0
2005-02-28 08:21:00,1.63839,1.63869,1.6383,1.63845,467900001.0
2005-02-28 08:22:00,1.63849,1.63859,1.638,1.638,342300000.0
2005-02-28 08:23:00,1.63815,1.63853,1.63797,1.63799,259300000.0
2005-02-28 08:24:00,1.63776,1.63812,1.6377,1.63788,465300000.0
2005-02-28 08:25:00,1.63811,1.63827,1.63803,1.63803,585400001.0
2005-02-28 08:26:00,1.63812,1.63814,1.63775,1.63775,365300001.0
2005-02-28 08:27:00,1.63785,1.63808,1.63769,1.63769,314700000.0
2005-02-28 08:28:00,1.63758,1.63777,1.63752,1.63777,545200001.0
2005-02-28 08:29:00,1.63767,1.63805,1.63767,1.63794,410200001.0
2005-02-28 08:30:00,1.63809,1.63809,1.63726,1.63742,427400000.0
2005-02-28 08:31:00,1.63746,1.63768,1.6371,1.63738,268600002.0
2005-02-28 08:32:00,1.6376,1.6376,1.63701,1.63701,315700000.0
2005-02-28 08:33:00,1.63746,1.63746,1.63683,1.63683,211600001.0
2005-02-28 08:34:00,1.63656,1.63734,1.63629,1.63703,579800001.0
2005-02-28 08:35:00,1.63715,1.63755,1.63715,1.63738,509200001.0
2005-02-28 08:36:00,1.63742,1.63779,1.63738,1.63749,430500002.0
2005-02-28 08:37:00,1.63747,1.63794,1.63747,1.63778,309700001.0
2005-02-28 08:38:00,1.63782,1.63797,1.63771,1.6379,333500000.0
2005-02-28 08:39:00,1.63794,1.63824,1.63789,1.63789,563000002.0
2005-02-28 08:40:00,1.63808,1.63853,1.63787,1.63787,329800000.0
2005-02-28 08:41:00,1.63795,1.63818,1.63756,1.63772,447000000.0
2005-02-28 08:42:00,1.63796,1.63796,1.63699,1.63699,483100001.0
2005-02-28 08:43:00,1.6372,1.63768,1.63715,1.63715,331900001.0
2005-02-28 08:44:00,1.63708,1.6372,1.63684,1.63698,418300000.0
2005-02-28 08:45:00,1.63702,1.63718,1.63625,1.63669,618200000.0
2005-02-28 08:46:00,1.63684,1.6373,1.63675,1.63684,693000001.0
2005-02-28 08:47:00,1.63685,1.63715,1.63637,1.63637,540900001.0
2005-02-28 08:48:00,1.63626,1.63675,1.63626,1.63626,398300000.0
2005-02-28 08:49:00,1.63645,1.63656,1.63606,1.63625,506000001.0
2005-02-28 08:50:00,1.63629,1.63653,1.63591,1.63623,542100001.0
2005-02-28 08:51:00,1.6362,1.63654,1.63602,1.63603,537900001.0
2005-02-28 08:52:00,1.6362,1.63632,1.63559,1.63559,592200003.0
2005-02-28 08:53:00,1.63652,1.63654,1.63608,1.63624,586000001.0
2005-02-28 08:54:00,1.6363,1.63641,1.63616,1.63636,743100002.0
2005-02-28 08:55:00,1.63658,1.63687,1.63647,1.63659,618500001.0
2005-02-28 08:56:00,1.63656,1.63679,1.63648,1.63663,523300002.0
2005-02-28 08:57:00,1.63663,1.63694,1.63654,1.63654,586600003.0
2005-02-28 08:58:00,1.6366,1.63705,1.63656,1.63671,504400000.0
2005-02-28 08:59:00,1.63658,1.63691,1.63658,1.63678,281200000.0
2005-02-28 09:00:00,1.63699,1.63717,1.63688,1.63694,433300000.0
2005-02-28 09:01:00,1.63703,1.63703,1.63673,1.63691,390000000.0
2005-02-28 09:02:00,1.63708,1.63756,1.63699,1.63699,706200000.0
2005-02-28 09:03:00,1.63682,1.63684,1.63642,1.63644,532800001.0
2005-02-28 09:04:00,1.63667,1.63699,1.63633,1.6366,652000003.0
2005-02-28 09:05:00,1.63618,1.63655,1.63615,1.63619,506200001.0
2005-02-28 09:06:00,1.63601,1.63652,1.63601,1.63627,609500001.0
2005-02-28 09:07:00,1.63608,1.63611,1.63581,1.63593,378300002.0
2005-02-28 09:08:00,1.63566,1.63598,1.63557,1.63594,238200001.0
2005-02-28 09:09:00,1.63602,1.6362,1.63596,1.63612,292500001.0
2005-02-28 09:10:00,1.63613,1.63617,1.6359,1.63595,329400001.0
2005-02-28 09:11:00,1.63599,1.63625,1.63588,1.63605,599700001.0
2005-02-28 09:12:00,1.63611,1.63643,1.63603,1.63613,485600000.0
2005-02-28 09:13:00,1.63607,1.63632,1.63596,1.63596,479500002.0
2005-02-28 09:14:00,1.63576,1.63598,1.6356,1.63592,382400002.0
2005-02-28 09:15:00,1.636,1.63616,1.63586,1.63616,441800000.0
2005-02-28 09:16:00,1.63598,1.63624,1.63595,1.63602,489400000.0
2005-02-28 09:17:00,1.63561,1.63586,1.63558,1.6357,550900001.0
2005-02-28 09:18:00,1.63589,1.63612,1.6358,1.63581,197900000.0
2005-02-28 09:19:00,1.63585,1.63619,1.63583,1.63595,535200000.0
2005-02-28 09:20:00,1.63586,1.63595,1.63557,1.63561,295500001.0
2005-02-28 09:21:00,1.63552,1.63562,1.63542,1.63557,332100000.0
2005-02-28 09:22:00,1.63554,1.63597,1.63554,1.63597,292500000.0
2005-02-28 09:23:00,1.63613,1.63623,1.63588,1.63623,337500000.0
2005-02-28 09:24:00,1.63632,1.63651,1.63601,1.63601,364000000.0
2005-02-28 09:25:00,1.63596,1.63622,1.63596,1.63617,404500001.0
2005-02-28 09:26:00,1.63605,1.63613,1.63586,1.63586,588500002.0
2005-02-28 09:27:00,1.63578,1.63597,1.63569,1.63577,451400004.0
2005-02-28 09:28:00,1.63576,1.63603,1.63562,1.63571,501600002.0
2005-02-28 09:29:00,1.63584,1.63611,1.63576,1.63603,444100000.0
2005-02-28 09:30:00,1.63623,1.63623,1.63581,1.63586,712200002.0
2005-02-28 09:31:00,1.63579,1.63647,1.63579,1.63633,438300001.0
2005-02-28 09:32:00,1.63645,1.63645,1.63604,1.63606,396500001.0
2005-02-28 09:33:00,1.63591,1.63591,1.63571,1.63579,291600002.0
2005-02-28 09:34:00,1.63588,1.63612,1.63587,1.63606,441100003.0
2005-02-28 09:35:00,1.63617,1.63637,1.63599,1.63599,254900000.0
2005-02-28 09:36:00,1.63579,1.63621,1.63579,1.63597,392400000.0
2005-02-28 09:37:00,1.63631,1.63634,1.63576,1.63613,372400000.0
2005-02-28 09:38:00,1.6361,1.63634,1.63586,1.63586,465300000.0
2005-02-28 09:39:00,1.63597,1.63619,1.63591,1.63592,391000000.0
2005-02-28 09:40:00,1.63588,1.63611,1.63575,1.63578,393400000.0
2005-02-28 09:41:00,1.63591,1.63625,1.63583,1.63594,540400002.0
2005-02-28 09:42:00,1.63611,1.63621,1.63583,1.6359,561800002.0
2005-02-28 09:43:00,1.63605,1.63613,1.63592,1.63594,287000000.0
2005-02-28 09:44:00,1.63588,1.63616,1.63579,1.63579,455100000.0
2005-02-28 09:45:00,1.63596,1.63614,1.63579,1.63585,576500003.0
2005-02-28 09:46:00,1.63583,1.63589,1.63568,1.63568,370500001.0
2005-02-28 09:47:00,1.63587,1.63615,1.63584,1.63596,395100000.0
2005-02-28 09:48:00,1.63612,1.63612,1.63555,1.63555,350400002.0
2005-02-28 09:49:00,1.63533,1.63579,1.63533,1.63579,599800000.0
2005-02-28 09:50:00,1.63585,1.63596,1.63565,1.63596,438500000.0
2005-02-28 09:51:00,1.63611,1.63622,1.63571,1.63585,459600002.0
2005-02-28 09:52:00,1.63602,1.63633,1.63598,1.63613,489700002.0
2005-02-28 09:53:00,1.63633,1.63649,1.63622,1.63628,293500000.0
2005-02-28 09:54:00,1.6362,1.63648,1.63606,1.63636,527500001.0
2005-02-28 09:55:00,1.6363,1.6364,1.63612,1.6363,536600000.0
2005-02-28 09:56:00,1.63625,1.63635,1.63618,1.63627,389500000.0
2005-02-28 09:57:00,1.63622,1.63622,1.63554,1.63554,558200000.0
2005-02-28 09:58:00,1.63553,1.63554,1.63507,1.63522,785200007.0
2005-02-28 09:59:00,1.63495,1.635,1.63442,1.63463,677000000.0
2005-02-28 10:00:00,1.63481,1.635,1.63458,1.63461,294400000.0
2005-02-28 10:01:00,1.63477,1.63494,1.63451,1.63459,635900001.0
2005-02-28 10:02:00,1.63473,1.63478,1.63442,1.63455,634800000.0
2005-02-28 10:03:00,1.63482,1.63508,1.63461,1.63491,422900001.0
2005-02-28 10:04:00,1.63506,1.63517,1.63424,1.63445,404700000.0
2005-02-28 10:05:00,1.63429,1.63459,1.63412,1.63452,396100000.0
2005-02-28 10:06:00,1.63456,1.63481,1.63447,1.63466,473600000.0
2005-02-28 10:07:00,1.6346,1.63486,1.63435,1.63466,534600001.0
2005-02-28 10:08:00,1.63453,1.63496,1.63448,1.63464,481200001.0
2005-02-28 10:09:00,1.63486,1.63513,1.63455,1.63486,523800000.0
2005-02-28 10:10:00,1.6349,1.6349,1.63427,1.63427,299400002.0
2005-02-28 10:11:00,1.63436,1.63453,1.63401,1.63419,433000002.0
2005-02-28 10:12:00,1.6342,1.6342,1.63365,1.63415,481500001.0
2005-02-28 10:13:00,1.63363,1.63363,1.63319,1.63319,512700002.0
2005-02-28 10:14:00,1.63341,1.63384,1.63303,1.63323,620500001.0
2005-02-28 10:15:00,1.63327,1.6336,1.63276,1.63276,387100001.0
2005-02-28 10:16:00,1.63316,1.63328,1.63288,1.63328,425600002.0
2005-02-28 10:17:00,1.63318,1.63331,1.63288,1.63299,324100001.0
2005-02-28 10:18:00,1.63302,1.63325,1.63253,1.63325,367400000.0
2005-02-28 10:19:00,1.63361,1.63391,1.63341,1.6338,343400003.0
2005-02-28 10:20:00,1.63381,1.63386,1.6335,1.63362,505200001.0
2005-02-28 10:21:00,1.63387,1.63393,1.63366,1.63376,398300000.0
2005-02-28 10:22:00,1.63393,1.63429,1.63384,1.63399,343000000.0
2005-02-28 10:23:00,1.63394,1.6342,1.63371,1.63399,440700000.0
2005-02-28 10:24:00,1.63411,1.6343,1.63387,1.63402,404400001.0
2005-02-28 10:25:00,1.63405,1.6341,1.63271,1.63276,407900002.0
2005-02-28 10:26:00,1.63295,1.63308,1.63266,1.63295,487800003.0
2005-02-28 10:27:00,1.63284,1.63293,1.63237,1.63263,499900000.0
2005-02-28 10:28:00,1.63259,1.63286,1.63245,1.63276,677000003.0
2005-02-28 10:29:00,1.63301,1.6333,1.63287,1.6331,509300001.0
2005-02-28 10:30:00,1.63304,1.63323,1.63285,1.6331,685300000.0
2005-02-28 10:31:00,1.63329,1.63402,1.63329,1.63369,511800000.0
2005-02-28 10:32:00,1.63389,1.63444,1.63377,1.63424,561000000.0
2005-02-28 10:33:00,1.63441,1.63441,1.63395,1.63426,422600000.0
2005-02-28 10:34:00,1.63436,1.63453,1.63422,1.63433,395000001.0
2005-02-28 10:35:00,1.63434,1.6347,1.63434,1.63452,449700000.0
2005-02-28 10:36:00,1.63454,1.63478,1.63442,1.63466,508700001.0
2005-02-28 10:37:00,1.6348,1.63509,1.63479,1.63493,566500000.0
2005-02-28 10:38:00,1.635,1.63521,1.63485,1.63491,382300001.0
2005-02-28 10:39:00,1.63492,1.63498,1.63465,1.63471,415300000.0
2005-02-28 10:40:00,1.63463,1.63496,1.63459,1.63471,342400000.0
2005-02-28 10:41:00,1.63444,1.6345,1.63405,1.63405,701800001.0
2005-02-28 10:42:00,1.63422,1.63427,1.63403,1.63422,364900000.0
2005-02-28 10:43:00,1.63427,1.63458,1.63414,1.6342,485700001.0
2005-02-28 10:44:00,1.63444,1.63447,1.63392,1.63422,612300002.0
2005-02-28 10:45:00,1.6344,1.63456,1.63417,1.63445,470900000.0
2005-02-28 10:46:00,1.63429,1.63437,1.63409,1.63416,282100001.0
2005-02-28 10:47:00,1.63387,1.63401,1.63374,1.63374,377200000.0
2005-02-28 10:48:00,1.63381,1.63394,1.63372,1.63378,496200000.0
2005-02-28 10:49:00,1.63383,1.63383,1.63356,1.63359,369800001.0
2005-02-28 10:50:00,1.63362,1.63392,1.63346,1.63362,536700002.0
2005-02-28 10:51:00,1.63337,1.63376,1.63326,1.63332,493500001.0
2005-02-28 10:52:00,1.63304,1.63304,1.63265,1.63298,324200001.0
2005-02-28 10:53:00,1.6334,1.63346,1.63308,1.63308,389600001.0
2005-02-28 10:54:00,1.6334,1.63347,1.63317,1.63324,446200001.0
2005-02-28 10:55:00,1.63332,1.63339,1.63301,1.63302,526800005.0
2005-02-28 10:56:00,1.63302,1.6335,1.63297,1.63334,493400003.0
2005-02-28 10:58:00,1.63378,1.63403,1.63362,1.63382,427400001.0
2005-02-28 10:59:00,1.6338,1.63442,1.6338,1.63404,817100001.0
2005-02-28 11:00:00,1.63421,1.63434,1.63403,1.63413,541400001.0
2005-02-28 11:01:00,1.63394,1.63446,1.63394,1.6343,552000000.0
2005-02-28 11:02:00,1.6343,1.63457,1.63423,1.63438,488800001.0
2005-02-28 11:03:00,1.6343,1.63463,1.63422,1.63438,254600002.0
2005-02-28 11:04:00,1.63449,1.63464,1.63399,1.63433,534200001.0
2005-02-28 11:05:00,1.6344,1.63473,1.63418,1.63459,502300001.0
2005-02-28 11:06:00,1.63465,1.63465,1.63387,1.63402,635500000.0
2005-02-28 11:07:00,1.63415,1.63435,1.63405,1.63422,251300002.0
2005-02-28 11:08:00,1.63441,1.63441,1.63407,1.6343,322600000.0
2005-02-28 11:09:00,1.63421,1.63442,1.63395,1.63395,406300000.0
2005-02-28 11:10:00,1.63414,1.63483,1.63392,1.6346,572000002.0
2005-02-28 11:11:00,1.63433,1.63439,1.6339,1.63416,534900000.0
2005-02-28 11:12:00,1.63401,1.63419,1.63385,1.63385,547200002.0
2005-02-28 11:13:00,1.6339,1.63392,1.63351,1.63378,387200001.0
2005-02-28 11:14:00,1.63386,1.63418,1.63351,1.63373,494000000.0
2005-02-28 11:15:00,1.63402,1.63406,1.63328,1.63337,499200000.0
2005-02-28 11:16:00,1.63365,1.6338,1.63302,1.63302,458700003.0
2005-02-28 11:17:00,1.63306,1.63308,1.63259,1.633,418700000.0
2005-02-28 11:18:00,1.63279,1.63283,1.63237,1.63237,346900000.0
2005-02-28 11:19:00,1.6323,1.63263,1.63222,1.63224,430500002.0
2005-02-28 11:20:00,1.63206,1.63213,1.6316,1.63201,547200000.0
2005-02-28 11:21:00,1.63216,1.6323,1.63178,1.63205,586100002.0
2005-02-28 11:22:00,1.63196,1.63231,1.63191,1.63223,635300001.0
2005-02-28 11:23:00,1.63229,1.63248,1.63205,1.63215,492200000.0
2005-02-28 11:24:00,1.63222,1.63238,1.63217,1.63232,411000001.0
2005-02-28 11:25:00,1.63216,1.63218,1.63177,1.63218,367800000.0
2005-02-28 11:26:00,1.63239,1.63246,1.63211,1.6322,543700001.0
2005-02-28 11:27:00,1.63222,1.63253,1.63178,1.63178,582100001.0
2005-02-28 11:28:00,1.63196,1.63205,1.63168,1.63177,341900000.0
2005-02-28 11:29:00,1.63192,1.63225,1.6318,1.63187,432700002.0
2005-02-28 11:30:00,1.63202,1.63219,1.6318,1.63208,472500001.0
2005-02-28 11:31:00,1.63213,1.63256,1.63211,1.63217,542900001.0
2005-02-28 11:32:00,1.6322,1.63266,1.63216,1.63248,447300000.0
2005-02-28 11:33:00,1.63272,1.6329,1.63255,1.63267,533600000.0
2005-02-28 11:34:00,1.63268,1.63297,1.63256,1.63279,616400001.0
2005-02-28 11:35:00,1.63281,1.63298,1.63266,1.63278,599900002.0
2005-02-28 11:36:00,1.63291,1.63324,1.63283,1.63315,528400001.0
2005-02-28 11:37:00,1.63294,1.63324,1.63294,1.6331,492000003.0
2005-02-28 11:38:00,1.63287,1.63287,1.63198,1.63198,565100000.0
2005-02-28 11:39:00,1.63197,1.63212,1.63168,1.63184,684600002.0
2005-02-28 11:40:00,1.63211,1.63227,1.63061,1.63225,699200004.0
2005-02-28 11:41:00,1.63255,1.63269,1.63226,1.63246,783700002.0
2005-02-28 11:42:00,1.63253,1.63283,1.63211,1.63259,566400002.0
2005-02-28 11:43:00,1.63285,1.63316,1.6325,1.63291,509500000.0
2005-02-28 11:44:00,1.63335,1.63362,1.633,1.6331,638400001.0
2005-02-28 11:45:00,1.63327,1.63363,1.63327,1.63347,596000002.0
2005-02-28 11:46:00,1.63343,1.63372,1.63343,1.63345,477400001.0
2005-02-28 11:47:00,1.63345,1.63367,1.6333,1.63352,550000003.0
2005-02-28 11:48:00,1.63351,1.63354,1.63325,1.63336,597400003.0
2005-02-28 11:49:00,1.63345,1.63357,1.6332,1.63355,432000001.0
2005-02-28 11:50:00,1.6336,1.63367,1.63333,1.63363,373200001.0
2005-02-28 11:51:00,1.63359,1.63363,1.63336,1.63347,159600000.0
2005-02-28 11:52:00,1.63329,1.6335,1.63325,1.63331,236200000.0
2005-02-28 11:53:00,1.63343,1.63358,1.63333,1.63342,195300000.0
2005-02-28 11:54:00,1.63348,1.63354,1.63306,1.63316,321100001.0
2005-02-28 11:55:00,1.63314,1.63316,1.63297,1.63309,470500001.0
2005-02-28 11:56:00,1.63321,1.63346,1.63309,1.63325,436600002.0
2005-02-28 11:57:00,1.63336,1.63346,1.63311,1.63331,557600000.0
2005-02-28 11:58:00,1.63364,1.63381,1.63334,1.63334,487600001.0
2005-02-28 11:59:00,1.63358,1.63366,1.63331,1.63334,470200004.0
2005-02-28 12:00:00,1.63351,1.6336,1.6331,1.6332,492700000.0
2005-02-28 12:01:00,1.63316,1.63344,1.6331,1.63331,482900000.0
2005-02-28 12:02:00,1.63331,1.63346,1.63324,1.6333,352100000.0
2005-02-28 12:03:00,1.63323,1.63331,1.63311,1.63331,349500001.0
2005-02-28 12:04:00,1.63325,1.63361,1.63323,1.63343,351300001.0
2005-02-28 12:05:00,1.63363,1.63363,1.63336,1.6334,379200001.0
2005-02-28 12:06:00,1.63336,1.63361,1.63307,1.63312,360100000.0
2005-02-28 12:07:00,1.63316,1.6335,1.63315,1.63346,320500001.0
2005-02-28 12:08:00,1.63353,1.63354,1.63311,1.63321,524600001.0
2005-02-28 12:09:00,1.63288,1.63288,1.63231,1.63244,424900000.0
2005-02-28 12:10:00,1.6324,1.6325,1.63223,1.63237,396200004.0
2005-02-28 12:11:00,1.63223,1.63249,1.63218,1.63237,225400000.0
2005-02-28 12:12:00,1.63237,1.63237,1.63207,1.63209,225400001.0
2005-02-28 12:13:00,1.63232,1.63245,1.63208,1.63229,523200001.0
2005-02-28 12:14:00,1.63241,1.63241,1.62975,1.63028,577000001.0
2005-02-28 12:15:00,1.63021,1.63084,1.63021,1.63043,285600000.0
2005-02-28 12:16:00,1.63052,1.63081,1.63044,1.63051,382900001.0
2005-02-28 12:17:00,1.63042,1.63044,1.63013,1.63042,225200000.0
2005-02-28 12:18:00,1.63021,1.63025,1.62979,1.62982,286800000.0
2005-02-28 12:19:00,1.63014,1.63055,1.62992,1.63041,388300001.0
2005-02-28 12:20:00,1.63052,1.63063,1.6303,1.63051,458100001.0
2005-02-28 12:21:00,1.6308,1.63092,1.63067,1.63069,366300000.0
2005-02-28 12:22:00,1.63082,1.63101,1.63062,1.6309,298200000.0
2005-02-28 12:23:00,1.63081,1.63092,1.63063,1.63082,389800000.0
2005-02-28 12:24:00,1.63058,1.63084,1.63036,1.63057,632000002.0
2005-02-28 12:25:00,1.6308,1.63089,1.63031,1.63074,404400000.0
2005-02-28 12:26:00,1.63075,1.63106,1.6306,1.63101,482500001.0
2005-02-28 12:27:00,1.63121,1.63167,1.63105,1.63143,500200002.0
2005-02-28 12:28:00,1.63181,1.63254,1.63175,1.63204,549300002.0
2005-02-28 12:29:00,1.63234,1.63245,1.63173,1.63208,698600001.0
2005-02-28 12:30:00,1.63205,1.63228,1.63196,1.63222,577800002.0
2005-02-28 12:31:00,1.63231,1.63252,1.63208,1.63227,659900000.0
2005-02-28 12:32:00,1.63244,1.63285,1.63242,1.63266,670000003.0
2005-02-28 12:33:00,1.63277,1.63295,1.63261,1.63267,52100000.0
2005-02-28 12:34:00,1.63263,1.63292,1.63229,1.6324,547700001.0
2005-02-28 12:35:00,1.63249,1.63272,1.63239,1.63248,590500001.0
2005-02-28 12:36:00,1.63224,1.63229,1.63203,1.63216,413200001.0
2005-02-28 12:37:00,1.63213,1.63219,1.63188,1.63189,482100001.0
2005-02-28 12:38:00,1.63175,1.63183,1.63143,1.63155,692300003.0
2005-02-28 12:39:00,1.63157,1.63166,1.63136,1.63161,459200002.0
2005-02-28 12:40:00,1.63161,1.6317,1.63143,1.63167,527800001.0
2005-02-28 12:41:00,1.63162,1.63174,1.63155,1.63157,270200002.0
2005-02-28 12:42:00,1.6304,1.6304,1.6302,1.6302,448200000.0
2005-02-28 12:43:00,1.63179,1.63182,1.63154,1.63162,448200000.0
2005-02-28 12:44:00,1.63164,1.63179,1.63149,1.63169,437800000.0
2005-02-28 12:45:00,1.63179,1.63214,1.63167,1.63178,512300003.0
2005-02-28 12:46:00,1.63186,1.63186,1.63143,1.6317,382200001.0
2005-02-28 12:47:00,1.63158,1.63167,1.63139,1.63161,395100000.0
2005-02-28 12:48:00,1.63139,1.63172,1.63137,1.63146,466000003.0
2005-02-28 12:49:00,1.63143,1.63143,1.63096,1.63119,477400001.0
2005-02-28 12:50:00,1.63107,1.63107,1.62965,1.63007,568600002.0
2005-02-28 12:51:00,1.63016,1.63155,1.62975,1.63095,434300001.0
2005-02-28 12:52:00,1.63119,1.63133,1.63092,1.63119,335900001.0
2005-02-28 12:53:00,1.63173,1.6321,1.63111,1.63187,292700000.0
2005-02-28 12:54:00,1.63204,1.63216,1.63145,1.63156,419600001.0
2005-02-28 12:55:00,1.63147,1.63147,1.63066,1.63066,483600003.0
2005-02-28 12:56:00,1.63079,1.63109,1.63072,1.63089,389100000.0
2005-02-28 12:57:00,1.63111,1.63123,1.63083,1.63098,520400002.0
2005-02-28 12:58:00,1.63104,1.63131,1.63102,1.63114,332300000.0
2005-02-28 12:59:00,1.6311,1.63126,1.63089,1.63089,623400001.0
2005-02-28 13:00:00,1.63103,1.6311,1.63067,1.63077,189200000.0
2005-02-28 13:01:00,1.63073,1.63073,1.63004,1.6302,383100001.0
2005-02-28 13:02:00,1.62996,1.63035,1.62996,1.63001,390100001.0
2005-02-28 13:03:00,1.62991,1.6302,1.6295,1.62999,499600001.0
2005-02-28 13:04:00,1.63007,1.63017,1.62977,1.63017,234500000.0
2005-02-28 13:05:00,1.63024,1.63053,1.63,1.63,118200000.0
2005-02-28 13:06:00,1.63053,1.63065,1.63009,1.63017,389900000.0
2005-02-28 13:07:00,1.63021,1.6305,1.63021,1.63047,303200001.0
2005-02-28 13:08:00,1.63041,1.63041,1.63011,1.63011,184800000.0
2005-02-28 13:09:00,1.63024,1.63051,1.63016,1.63024,264000000.0
2005-02-28 13:10:00,1.63044,1.63052,1.63043,1.63049,161800001.0
2005-02-28 13:11:00,1.6307,1.6309,1.63057,1.63079,436300001.0
2005-02-28 13:12:00,1.6308,1.63082,1.63027,1.63038,265000000.0
2005-02-28 13:13:00,1.63067,1.63067,1.63027,1.6305,303800001.0
2005-02-28 13:14:00,1.63058,1.63058,1.6303,1.6303,354400000.0
2005-02-28 13:15:00,1.62959,1.63021,1.62941,1.63021,419900001.0
2005-02-28 13:16:00,1.63012,1.63052,1.62996,1.63019,124100000.0
2005-02-28 13:17:00,1.6306,1.63068,1.63032,1.63047,142300001.0
2005-02-28 13:18:00,1.63023,1.63054,1.63023,1.63053,360700003.0
2005-02-28 13:19:00,1.63018,1.63026,1.62992,1.63011,296900000.0
2005-02-28 13:20:00,1.63004,1.63039,1.62996,1.63033,202000000.0
2005-02-28 13:21:00,1.63024,1.63043,1.63024,1.63035,169800000.0
2005-02-28 13:22:00,1.63038,1.63052,1.63028,1.63038,187100000.0
2005-02-28 13:23:00,1.6304,1.63055,1.63027,1.63055,245800000.0
2005-02-28 13:24:00,1.63069,1.63069,1.6305,1.6305,224300000.0
2005-02-28 13:25:00,1.63046,1.63053,1.63041,1.63046,156700000.0
2005-02-28 13:26:00,1.63045,1.63045,1.63024,1.63029,228400000.0
2005-02-28 13:27:00,1.63008,1.63029,1.62999,1.62999,296900000.0
2005-02-28 13:28:00,1.63021,1.63062,1.63012,1.6306,486900000.0
2005-02-28 13:29:00,1.63046,1.63056,1.63015,1.63048,658200004.0
2005-02-28 13:30:00,1.63044,1.63044,1.62985,1.63,529000001.0
2005-02-28 13:31:00,1.63003,1.63017,1.62979,1.62994,573100002.0
2005-02-28 13:32:00,1.63031,1.63057,1.63013,1.63032,240900001.0
2005-02-28 13:33:00,1.63023,1.63028,1.63006,1.63009,424500001.0
2005-02-28 13:34:00,1.63031,1.63046,1.63013,1.63015,343700000.0
2005-02-28 13:35:00,1.63026,1.63064,1.63024,1.63054,324900000.0
2005-02-28 13:36:00,1.63061,1.63068,1.63029,1.63061,447000001.0
2005-02-28 13:37:00,1.63073,1.63085,1.6306,1.6306,432100002.0
2005-02-28 13:38:00,1.63042,1.63048,1.63022,1.63027,471900004.0
2005-02-28 13:39:00,1.63066,1.63073,1.63019,1.63023,243200000.0
2005-02-28 13:40:00,1.63018,1.63053,1.63005,1.63015,461000004.0
2005-02-28 13:41:00,1.63045,1.63045,1.63007,1.63019,202000000.0
2005-02-28 13:42:00,1.63021,1.63042,1.63021,1.63035,180800001.0
2005-02-28 13:43:00,1.63033,1.63033,1.63012,1.63012,90000000.0
2005-02-28 13:44:00,1.63041,1.63065,1.63004,1.63048,250300001.0
2005-02-28 13:45:00,1.63049,1.63049,1.62999,1.62999,481100002.0
2005-02-28 13:46:00,1.63021,1.63033,1.62999,1.63006,397300000.0
2005-02-28 13:47:00,1.63004,1.63013,1.62935,1.62968,489000002.0
2005-02-28 13:48:00,1.62953,1.62967,1.62912,1.6293,229100000.0
2005-02-28 13:49:00,1.62936,1.62936,1.62906,1.62915,197500000.0
2005-02-28 13:50:00,1.62934,1.62972,1.62934,1.62954,331600001.0
2005-02-28 13:51:00,1.62972,1.62988,1.62947,1.62947,206600000.0
2005-02-28 13:52:00,1.6295,1.6305,1.62938,1.63044,394000000.0
2005-02-28 13:53:00,1.63048,1.63052,1.62967,1.63011,498400003.0
2005-02-28 13:54:00,1.6296,1.63042,1.6296,1.63027,371000000.0
2005-02-28 13:55:00,1.63045,1.63061,1.63013,1.63031,360800002.0
2005-02-28 13:56:00,1.63023,1.63046,1.63004,1.63046,344000000.0
2005-02-28 13:57:00,1.63068,1.63084,1.6304,1.63066,349300000.0
2005-02-28 13:58:00,1.63063,1.63063,1.63032,1.63032,223700000.0
2005-02-28 13:59:00,1.63014,1.63056,1.63014,1.63029,429600000.0
2005-02-28 14:00:00,1.63018,1.63043,1.62997,1.63043,277400000.0
2005-02-28 14:01:00,1.63043,1.63052,1.63023,1.63023,382100000.0
2005-02-28 14:02:00,1.63038,1.63101,1.63038,1.63089,321100000.0
2005-02-28 14:03:00,1.63172,1.63172,1.63138,1.63149,406000001.0
2005-02-28 14:04:00,1.63147,1.6315,1.63122,1.63122,372400000.0
2005-02-28 14:05:00,1.63159,1.63177,1.63134,1.63167,369800003.0
2005-02-28 14:06:00,1.63147,1.63171,1.63126,1.63171,353200000.0
2005-02-28 14:07:00,1.63175,1.63185,1.63144,1.63144,377600001.0
2005-02-28 14:08:00,1.63161,1.6323,1.63161,1.63199,358100000.0
2005-02-28 14:09:00,1.63215,1.63228,1.63193,1.63206,202200001.0
2005-02-28 14:10:00,1.63224,1.63224,1.63188,1.63197,265000000.0
2005-02-28 14:11:00,1.63184,1.63205,1.63157,1.63205,107500000.0
2005-02-28 14:12:00,1.63221,1.63231,1.63208,1.63213,259800000.0
2005-02-28 14:13:00,1.6321,1.63231,1.6321,1.63214,141200000.0
2005-02-28 14:14:00,1.63226,1.6324,1.63218,1.63231,183000000.0
2005-02-28 14:15:00,1.6323,1.6323,1.63197,1.63228,387300001.0
2005-02-28 14:16:00,1.63227,1.63249,1.6321,1.63238,195400001.0
2005-02-28 14:17:00,1.63241,1.63262,1.6322,1.63244,675700000.0
2005-02-28 14:18:00,1.63261,1.63261,1.63179,1.63192,381500002.0
2005-02-28 14:19:00,1.6322,1.63232,1.63189,1.63191,391600001.0
2005-02-28 14:20:00,1.63191,1.63208,1.63186,1.63196,209600000.0
2005-02-28 14:21:00,1.63173,1.63197,1.63169,1.63175,420400003.0
2005-02-28 14:22:00,1.63192,1.63225,1.63187,1.63196,652900002.0
2005-02-28 14:23:00,1.63198,1.63198,1.63151,1.63158,170000000.0
2005-02-28 14:24:00,1.63143,1.63189,1.63143,1.63149,429800000.0
2005-02-28 14:25:00,1.63161,1.63196,1.63151,1.63196,581700001.0
2005-02-28 14:26:00,1.63185,1.63185,1.63127,1.63127,612500002.0
2005-02-28 14:27:00,1.63195,1.63204,1.63163,1.63193,383600000.0
2005-02-28 14:28:00,1.63199,1.63202,1.63142,1.63145,40700000.0
2005-02-28 14:29:00,1.63157,1.63157,1.63113,1.63124,58900000.0
2005-02-28 14:30:00,1.6315,1.63225,1.6315,1.6322,46600000.0
2005-02-28 14:31:00,1.6321,1.63246,1.6321,1.63218,33000000.0
2005-02-28 14:32:00,1.63227,1.63236,1.63189,1.63201,21000000.0
2005-02-28 14:33:00,1.63171,1.63197,1.63164,1.63187,29400000.0
2005-02-28 14:34:00,1.63203,1.63206,1.63187,1.63187,35200000.0
2005-02-28 14:35:00,1.6319,1.63196,1.63131,1.63131,30400000.0
2005-02-28 14:36:00,1.63155,1.63194,1.6314,1.6314,38200000.0
2005-02-28 14:37:00,1.63185,1.63213,1.63176,1.63188,45000000.0
2005-02-28 14:38:00,1.63187,1.63204,1.63171,1.63186,43500000.0
2005-02-28 14:39:00,1.63201,1.63226,1.63174,1.63208,30400000.0
2005-02-28 14:40:00,1.6322,1.6322,1.6318,1.63188,22000000.0
2005-02-28 14:41:00,1.63194,1.63217,1.63186,1.63217,49200000.0
2005-02-28 14:42:00,1.63201,1.63205,1.63144,1.63144,52700000.0
2005-02-28 14:43:00,1.63198,1.63218,1.63198,1.6321,55800000.0
2005-02-28 14:44:00,1.63201,1.63207,1.63179,1.63203,47200000.0
2005-02-28 14:45:00,1.63203,1.63222,1.63188,1.63194,41500000.0
2005-02-28 14:46:00,1.63208,1.63223,1.63184,1.63184,31000000.0
2005-02-28 14:47:00,1.63189,1.63193,1.63168,1.63185,19400000.0
2005-02-28 14:48:00,1.6318,1.63204,1.63171,1.63204,44800000.0
2005-02-28 14:49:00,1.63202,1.63229,1.63199,1.63203,51800000.0
2005-02-28 14:50:00,1.63198,1.63222,1.63197,1.63222,27400000.0
2005-02-28 14:51:00,1.63212,1.63213,1.63185,1.63199,30400000.0
2005-02-28 14:52:00,1.63198,1.63207,1.63174,1.632,28400000.0
2005-02-28 14:53:00,1.63211,1.63246,1.63157,1.63231,32800000.0
2005-02-28 14:54:00,1.63223,1.63239,1.63199,1.63209,33700000.0
2005-02-28 14:55:00,1.63227,1.63239,1.63198,1.63213,71000002.0
2005-02-28 14:56:00,1.63213,1.63244,1.63213,1.63244,46200000.0
2005-02-28 14:57:00,1.63254,1.63254,1.6321,1.63212,28200000.0
2005-02-28 14:58:00,1.63186,1.63239,1.63186,1.63228,43400000.0
2005-02-28 14:59:00,1.63232,1.63245,1.63227,1.63235,49200000.0
2005-02-28 15:00:00,1.63237,1.63247,1.63205,1.63205,47600000.0
2005-02-28 15:01:00,1.6325,1.63262,1.63236,1.63252,36800000.0
2005-02-28 15:02:00,1.63292,1.63294,1.63276,1.63291,42400000.0
2005-02-28 15:03:00,1.63285,1.63285,1.63094,1.63208,46000000.0
2005-02-28 15:04:00,1.63287,1.63328,1.63264,1.63264,55500000.0
2005-02-28 15:05:00,1.63265,1.63286,1.63258,1.63284,41400000.0
2005-02-28 15:06:00,1.63275,1.63302,1.63243,1.63291,31200000.0
2005-02-28 15:07:00,1.63306,1.63306,1.63263,1.63278,34400000.0
2005-02-28 15:08:00,1.63256,1.6332,1.63256,1.63302,31600000.0
2005-02-28 15:09:00,1.63349,1.63376,1.63309,1.63376,91300000.0
2005-02-28 15:10:00,1.63357,1.63361,1.63286,1.63317,46400000.0
2005-02-28 15:11:00,1.63366,1.63393,1.6335,1.63389,36100000.0
2005-02-28 15:12:00,1.63354,1.63371,1.63329,1.6337,30200000.0
2005-02-28 15:13:00,1.63389,1.63389,1.63346,1.63346,47900000.0
2005-02-28 15:14:00,1.63343,1.63352,1.63301,1.63301,32900000.0
2005-02-28 15:15:00,1.63322,1.63322,1.63248,1.6328,39400000.0
2005-02-28 15:16:00,1.63303,1.63313,1.63281,1.63302,30600000.0
2005-02-28 15:17:00,1.63316,1.63336,1.63281,1.63292,46600000.0
2005-02-28 15:18:00,1.63309,1.63328,1.63287,1.63328,24600000.0
2005-02-28 15:19:00,1.63347,1.63347,1.63309,1.63309,22200000.0
2005-02-28 15:20:00,1.63333,1.6336,1.63333,1.6334,28000000.0
2005-02-28 15:21:00,1.63319,1.63321,1.63299,1.63314,38000000.0
2005-02-28 15:22:00,1.63274,1.63288,1.63262,1.63276,34700000.0
2005-02-28 15:23:00,1.63299,1.63323,1.63292,1.63303,31000000.0
2005-02-28 15:24:00,1.63307,1.6331,1.63286,1.63289,30800000.0
2005-02-28 15:25:00,1.63283,1.63293,1.63253,1.63253,38000000.0
2005-02-28 15:26:00,1.63284,1.63284,1.63258,1.63276,30400000.0
2005-02-28 15:27:00,1.63291,1.63321,1.63278,1.63321,32800000.0
2005-02-28 15:28:00,1.63331,1.63334,1.63279,1.63282,30600000.0
2005-02-28 15:29:00,1.63239,1.63319,1.6318,1.63198,25200000.0
2005-02-28 15:30:00,1.63224,1.63224,1.63033,1.63099,24800000.0
2005-02-28 15:31:00,1.63237,1.63299,1.63141,1.63275,27400000.0
2005-02-28 15:32:00,1.63269,1.63269,1.63201,1.63223,39600000.0
2005-02-28 15:33:00,1.63241,1.63311,1.63214,1.63311,38800000.0
2005-02-28 15:34:00,1.63349,1.63456,1.63349,1.63427,30400000.0
2005-02-28 15:35:00,1.63427,1.63439,1.63372,1.63372,38600000.0
2005-02-28 15:36:00,1.6343,1.63446,1.63405,1.63413,56700000.0
2005-02-28 15:37:00,1.63407,1.63407,1.63297,1.63378,34800000.0
2005-02-28 15:38:00,1.63379,1.63405,1.63369,1.63386,37900000.0
2005-02-28 15:39:00,1.63417,1.63417,1.63343,1.63349,43800000.0
2005-02-28 15:40:00,1.63394,1.63394,1.63356,1.63358,34400000.0
2005-02-28 15:41:00,1.63387,1.63412,1.63364,1.63366,47900000.0
2005-02-28 15:42:00,1.63364,1.63378,1.63328,1.63355,43300000.0
2005-02-28 15:43:00,1.63384,1.63404,1.63357,1.63361,32600000.0
2005-02-28 15:44:00,1.63354,1.63361,1.63319,1.63343,33400000.0
2005-02-28 15:45:00,1.63326,1.63338,1.63206,1.63224,53000000.0
2005-02-28 15:46:00,1.63263,1.63263,1.63156,1.63156,23800000.0
2005-02-28 15:47:00,1.63173,1.63203,1.63141,1.63187,51900000.0
2005-02-28 15:48:00,1.63198,1.63201,1.63104,1.63122,36600000.0
2005-02-28 15:49:00,1.63111,1.63118,1.63071,1.63071,55700000.0
2005-02-28 15:50:00,1.63068,1.631,1.6303,1.6303,27400000.0
2005-02-28 15:51:00,1.63038,1.63054,1.63007,1.6303,39700000.0
2005-02-28 15:52:00,1.63056,1.63057,1.63014,1.63027,43800000.0
2005-02-28 15:53:00,1.63059,1.63083,1.6301,1.63014,24800000.0
2005-02-28 15:54:00,1.63035,1.63035,1.62958,1.62958,30600000.0
2005-02-28 15:55:00,1.6304,1.63062,1.63002,1.63038,34000000.0
2005-02-28 15:56:00,1.63076,1.6308,1.63038,1.63074,32800000.0
2005-02-28 15:57:00,1.63054,1.63081,1.63013,1.63013,25800000.0
2005-02-28 15:58:00,1.63039,1.63039,1.63017,1.63029,25800000.0
2005-02-28 15:59:00,1.63025,1.63025,1.62966,1.62966,47200000.0
2005-02-28 16:00:00,1.6299,1.63015,1.62941,1.62941,32000000.0
2005-02-28 16:01:00,1.6292,1.62974,1.62906,1.62941,28600000.0
2005-02-28 16:02:00,1.62906,1.62906,1.62832,1.62875,36600001.0
2005-02-28 16:03:00,1.62902,1.62902,1.62861,1.62882,25400000.0
2005-02-28 16:04:00,1.62878,1.62878,1.62753,1.62857,39200000.0
2005-02-28 16:05:00,1.62919,1.6293,1.62888,1.62912,26000000.0
2005-02-28 16:06:00,1.62947,1.62947,1.62886,1.62899,26400000.0
2005-02-28 16:07:00,1.62919,1.62954,1.62919,1.62935,32800000.0
2005-02-28 16:08:00,1.62944,1.62945,1.62919,1.62919,55600000.0
2005-02-28 16:09:00,1.6291,1.6291,1.62844,1.62892,33000000.0
2005-02-28 16:10:00,1.62907,1.62955,1.62898,1.62929,51900000.0
2005-02-28 16:11:00,1.62903,1.62924,1.62883,1.62892,21200000.0
2005-02-28 16:12:00,1.62883,1.62883,1.62787,1.62876,49400000.0
2005-02-28 16:13:00,1.62912,1.62945,1.62905,1.62905,35600000.0
2005-02-28 16:14:00,1.6291,1.62932,1.62866,1.62884,47000000.0
2005-02-28 16:15:00,1.62895,1.62909,1.6285,1.62877,36400000.0
2005-02-28 16:16:00,1.62887,1.62898,1.62847,1.62854,30400000.0
2005-02-28 16:17:00,1.62865,1.62884,1.62864,1.62869,23600000.0
2005-02-28 16:18:00,1.62886,1.62889,1.62875,1.62875,33000000.0
2005-02-28 16:19:00,1.62917,1.62938,1.62876,1.62933,40800000.0
2005-02-28 16:20:00,1.62951,1.62966,1.62924,1.6295,50500001.0
2005-02-28 16:21:00,1.6292,1.62944,1.62889,1.62903,48000000.0
2005-02-28 16:22:00,1.62906,1.62934,1.62881,1.62928,54000000.0
2005-02-28 16:23:00,1.6292,1.6292,1.62886,1.62888,23300000.0
2005-02-28 16:24:00,1.62887,1.62889,1.62838,1.62839,32800000.0
2005-02-28 16:25:00,1.62872,1.62887,1.62816,1.62867,35200000.0
2005-02-28 16:26:00,1.62887,1.62887,1.62865,1.62865,45400000.0
2005-02-28 16:27:00,1.62856,1.629,1.62856,1.62886,43500000.0
2005-02-28 16:28:00,1.62906,1.62913,1.62812,1.62868,38400000.0
2005-02-28 16:29:00,1.62934,1.62934,1.62859,1.62871,51300000.0
2005-02-28 16:30:00,1.62883,1.62898,1.62856,1.62872,38100000.0
2005-02-28 16:31:00,1.62886,1.62886,1.62738,1.62738,42800000.0
2005-02-28 16:32:00,1.62789,1.62798,1.62747,1.62774,29600000.0
2005-02-28 16:33:00,1.62783,1.62805,1.6275,1.6275,44400001.0
2005-02-28 16:34:00,1.62754,1.62769,1.62729,1.62766,43200000.0
2005-02-28 16:35:00,1.62811,1.62834,1.62786,1.62834,43100000.0
2005-02-28 16:36:00,1.62842,1.6289,1.62842,1.62871,32800000.0
2005-02-28 16:37:00,1.62897,1.62897,1.62865,1.62874,64200001.0
2005-02-28 16:38:00,1.62865,1.62887,1.62863,1.62877,38400000.0
2005-02-28 16:39:00,1.62878,1.6288,1.62861,1.62878,36400000.0
2005-02-28 16:40:00,1.62866,1.62875,1.62849,1.62875,43800000.0
2005-02-28 16:41:00,1.62847,1.62896,1.62847,1.62863,42300001.0
2005-02-28 16:42:00,1.62884,1.62898,1.62868,1.6287,34000000.0
2005-02-28 16:43:00,1.62884,1.62908,1.62881,1.62893,38500000.0
2005-02-28 16:44:00,1.62897,1.62897,1.62849,1.62875,35200000.0
2005-02-28 16:45:00,1.62868,1.62877,1.62862,1.62866,39800000.0
2005-02-28 16:46:00,1.62879,1.62879,1.62831,1.62858,27200000.0
2005-02-28 16:47:00,1.62873,1.62888,1.6286,1.6287,57100000.0
2005-02-28 16:48:00,1.62875,1.62875,1.62833,1.62848,42000000.0
2005-02-28 16:49:00,1.62873,1.62906,1.62858,1.62858,45500000.0
2005-02-28 16:50:00,1.62864,1.6288,1.62811,1.6285,55400000.0
2005-02-28 16:51:00,1.62861,1.62886,1.6285,1.62883,47000001.0
2005-02-28 16:52:00,1.62888,1.62888,1.6286,1.62877,41800000.0
2005-02-28 16:53:00,1.62872,1.62872,1.62807,1.62835,62400000.0
2005-02-28 16:54:00,1.62826,1.62826,1.6276,1.62768,42300000.0
2005-02-28 16:55:00,1.62761,1.62761,1.62699,1.62723,28000000.0
2005-02-28 16:56:00,1.62738,1.62809,1.62738,1.62787,44400000.0
2005-02-28 16:57:00,1.62778,1.62828,1.62764,1.62812,40100000.0
2005-02-28 16:58:00,1.62734,1.62871,1.62643,1.62853,29000000.0
2005-02-28 16:59:00,1.62866,1.62885,1.62832,1.62883,25600000.0
2005-02-28 17:00:00,1.6284,1.6288,1.62769,1.62778,37400000.0
2005-02-28 17:01:00,1.62818,1.62908,1.62818,1.6287,60600000.0
2005-02-28 17:02:00,1.62886,1.62887,1.62841,1.62847,32800000.0
2005-02-28 17:03:00,1.62906,1.62924,1.62885,1.62924,54200000.0
2005-02-28 17:04:00,1.62933,1.62938,1.62879,1.6292,24200000.0
2005-02-28 17:05:00,1.62929,1.6294,1.62885,1.62923,23600000.0
2005-02-28 17:06:00,1.62938,1.62938,1.62889,1.62917,30200000.0
2005-02-28 17:07:00,1.62922,1.62951,1.62909,1.62951,47000000.0
2005-02-28 17:08:00,1.62955,1.62995,1.62952,1.62982,30400000.0
2005-02-28 17:09:00,1.62977,1.62977,1.62882,1.62898,49000000.0
2005-02-28 17:10:00,1.62893,1.62923,1.62881,1.62907,40200000.0
2005-02-28 17:11:00,1.62946,1.62946,1.62886,1.62896,29200000.0
2005-02-28 17:12:00,1.62898,1.62911,1.62873,1.62873,29400000.0
2005-02-28 17:13:00,1.62864,1.62907,1.62862,1.62894,42800000.0
2005-02-28 17:14:00,1.62869,1.62931,1.62869,1.62873,35200000.0
2005-02-28 17:15:00,1.629,1.62927,1.62877,1.62877,37000000.0
2005-02-28 17:16:00,1.62913,1.62941,1.62913,1.62936,31800000.0
2005-02-28 17:17:00,1.62956,1.62968,1.62928,1.62964,52200000.0
2005-02-28 17:18:00,1.62984,1.62987,1.62941,1.62987,32600000.0
2005-02-28 17:19:00,1.62988,1.63058,1.62988,1.63058,41600000.0
2005-02-28 17:20:00,1.63082,1.63082,1.63034,1.63056,38800000.0
2005-02-28 17:21:00,1.63122,1.63122,1.63017,1.6307,33800000.0
2005-02-28 17:22:00,1.63114,1.63152,1.63097,1.63141,52800001.0
2005-02-28 17:23:00,1.6313,1.63167,1.6313,1.63149,38000000.0
2005-02-28 17:24:00,1.63168,1.63178,1.63153,1.63166,41200000.0
2005-02-28 17:25:00,1.63168,1.63243,1.63168,1.63222,54200000.0
2005-02-28 17:26:00,1.63217,1.63217,1.63176,1.63177,36400000.0
2005-02-28 17:27:00,1.63187,1.63241,1.63167,1.63219,26800000.0
2005-02-28 17:28:00,1.63231,1.63237,1.63201,1.63231,42200000.0
2005-02-28 17:29:00,1.63256,1.63276,1.63216,1.63245,46200000.0
2005-02-28 17:30:00,1.63272,1.63273,1.63196,1.63235,36800000.0
2005-02-28 17:31:00,1.63261,1.63261,1.632,1.63208,19600000.0
2005-02-28 17:32:00,1.63236,1.63275,1.63236,1.63237,48300000.0
2005-02-28 17:33:00,1.63251,1.63274,1.63194,1.63194,48600000.0
2005-02-28 17:34:00,1.632,1.63237,1.63199,1.63224,40100000.0
2005-02-28 17:35:00,1.63232,1.63232,1.63166,1.63177,46600000.0
2005-02-28 17:36:00,1.63172,1.63218,1.63159,1.63193,44400000.0
2005-02-28 17:37:00,1.632,1.63224,1.6316,1.63204,33600000.0
2005-02-28 17:38:00,1.63177,1.63207,1.63177,1.63192,45400000.0
2005-02-28 17:39:00,1.63197,1.63208,1.63182,1.63208,22800000.0
2005-02-28 17:40:00,1.63187,1.63221,1.63187,1.63209,49400000.0
2005-02-28 17:41:00,1.63219,1.63229,1.63191,1.63191,61800000.0
2005-02-28 17:42:00,1.63211,1.63211,1.63161,1.63204,27800000.0
2005-02-28 17:43:00,1.63227,1.63227,1.63191,1.63197,66300001.0
2005-02-28 17:44:00,1.63185,1.63185,1.63123,1.63137,29000000.0
2005-02-28 17:45:00,1.63143,1.63159,1.63109,1.63121,42500000.0
2005-02-28 17:46:00,1.63133,1.6314,1.63094,1.63114,40600000.0
2005-02-28 17:47:00,1.63114,1.63138,1.6311,1.6311,43800000.0
2005-02-28 17:48:00,1.63132,1.63166,1.63121,1.63141,44300000.0
2005-02-28 17:49:00,1.63172,1.63176,1.63107,1.63158,30600000.0
2005-02-28 17:50:00,1.63198,1.63245,1.63182,1.63245,28900000.0
2005-02-28 17:51:00,1.63255,1.63284,1.63174,1.63174,28600000.0
2005-02-28 17:52:00,1.6319,1.63256,1.6319,1.63244,25400000.0
2005-02-28 17:53:00,1.63235,1.63235,1.6318,1.63195,30700000.0
2005-02-28 17:54:00,1.63168,1.63203,1.63113,1.63136,45000000.0
2005-02-28 17:55:00,1.63141,1.63177,1.6309,1.63177,33600000.0
2005-02-28 17:56:00,1.63151,1.6318,1.63137,1.6316,24400000.0
2005-02-28 17:57:00,1.63125,1.63125,1.63016,1.63016,43100000.0
2005-02-28 17:58:00,1.63043,1.63077,1.63015,1.63057,44600000.0
2005-02-28 17:59:00,1.63088,1.63141,1.63061,1.6307,31000000.0
2005-02-28 18:00:00,1.63157,1.63178,1.63046,1.63093,47100000.0
2005-02-28 18:01:00,1.63121,1.63194,1.63074,1.63155,40400000.0
2005-02-28 18:02:00,1.63201,1.63201,1.63108,1.63133,49600000.0
2005-02-28 18:03:00,1.63132,1.63163,1.63082,1.63082,26000000.0
2005-02-28 18:04:00,1.63124,1.63148,1.63103,1.63134,50000000.0
2005-02-28 18:05:00,1.63138,1.63138,1.63086,1.63089,37800000.0
2005-02-28 18:06:00,1.63078,1.6314,1.63076,1.63129,37800000.0
2005-02-28 18:07:00,1.63146,1.63146,1.63087,1.63128,52600000.0
2005-02-28 18:08:00,1.6312,1.63151,1.63042,1.63042,61000000.0
2005-02-28 18:09:00,1.63072,1.63078,1.63018,1.63035,44500000.0
2005-02-28 18:10:00,1.63071,1.63071,1.62988,1.63002,32800000.0
2005-02-28 18:11:00,1.63007,1.63007,1.62965,1.62992,41800000.0
2005-02-28 18:12:00,1.62992,1.63013,1.62973,1.63013,32700000.0
2005-02-28 18:13:00,1.63029,1.63047,1.63002,1.63029,57000000.0
2005-02-28 18:14:00,1.62985,1.63042,1.62985,1.62993,39800000.0
2005-02-28 18:15:00,1.62974,1.62974,1.62943,1.6296,60800001.0
2005-02-28 18:16:00,1.62968,1.6301,1.62961,1.62985,24200000.0
2005-02-28 18:17:00,1.63019,1.63042,1.63019,1.63023,41600000.0
2005-02-28 18:18:00,1.63042,1.63063,1.63006,1.63063,62600001.0
2005-02-28 18:19:00,1.6307,1.6307,1.63023,1.6304,33200000.0
2005-02-28 18:20:00,1.63068,1.63078,1.63051,1.63051,35000000.0
2005-02-28 18:21:00,1.63048,1.6306,1.63013,1.63013,43200000.0
2005-02-28 18:22:00,1.6303,1.6303,1.62978,1.62978,29600000.0
2005-02-28 18:23:00,1.6297,1.63007,1.62969,1.62985,51600000.0
2005-02-28 18:24:00,1.62995,1.62995,1.62957,1.62969,40600000.0
2005-02-28 18:25:00,1.63016,1.6303,1.62971,1.63014,39700000.0
2005-02-28 18:26:00,1.63015,1.63015,1.62996,1.63007,33000000.0
2005-02-28 18:27:00,1.63022,1.63069,1.62996,1.6304,26200000.0
2005-02-28 18:28:00,1.63063,1.63115,1.63059,1.63102,34400000.0
2005-02-28 18:29:00,1.6318,1.63192,1.63108,1.63123,39200000.0
2005-02-28 18:30:00,1.63167,1.632,1.63141,1.63142,34400000.0
2005-02-28 18:31:00,1.63119,1.63119,1.63047,1.63062,30400000.0
2005-02-28 18:32:00,1.63102,1.63108,1.6303,1.63052,18600000.0
2005-02-28 18:33:00,1.63091,1.63091,1.63018,1.63018,42000000.0
2005-02-28 18:34:00,1.63032,1.63092,1.63015,1.63062,37600000.0
2005-02-28 18:35:00,1.63066,1.63074,1.63037,1.63073,53500001.0
2005-02-28 18:36:00,1.63082,1.63106,1.63036,1.63036,42000000.0
2005-02-28 18:37:00,1.63069,1.63087,1.63032,1.63047,30800000.0
2005-02-28 18:38:00,1.63062,1.63085,1.63037,1.63082,37200000.0
2005-02-28 18:39:00,1.63047,1.63081,1.63047,1.63055,26500000.0
2005-02-28 18:40:00,1.63035,1.63035,1.63012,1.63015,27000000.0
2005-02-28 18:41:00,1.63021,1.63035,1.62942,1.62967,23200000.0
2005-02-28 18:42:00,1.62992,1.63004,1.62973,1.63004,48600000.0
2005-02-28 18:43:00,1.63004,1.63014,1.62971,1.62982,32000000.0
2005-02-28 18:44:00,1.6299,1.6304,1.62979,1.6304,27600000.0
2005-02-28 18:45:00,1.63051,1.6308,1.63037,1.63044,35300000.0
2005-02-28 18:46:00,1.63084,1.63094,1.6303,1.6303,40500000.0
2005-02-28 18:47:00,1.63057,1.63069,1.63057,1.63068,28500000.0
2005-02-28 18:48:00,1.63051,1.63072,1.63046,1.6307,50100000.0
2005-02-28 18:49:00,1.63067,1.63067,1.63029,1.63045,19800000.0
2005-02-28 18:50:00,1.63058,1.63075,1.63039,1.63039,41300000.0
2005-02-28 18:51:00,1.63078,1.63092,1.6307,1.63078,35800000.0
2005-02-28 18:52:00,1.63063,1.63085,1.63052,1.6307,63000000.0
2005-02-28 18:53:00,1.63082,1.63112,1.63068,1.63109,23000000.0
2005-02-28 18:54:00,1.63138,1.63145,1.63098,1.6312,37600000.0
2005-02-28 18:55:00,1.63143,1.63178,1.63111,1.63134,40100000.0
2005-02-28 18:56:00,1.63164,1.63259,1.63164,1.63192,47200000.0
2005-02-28 18:57:00,1.63247,1.63247,1.63192,1.63208,48300001.0
2005-02-28 18:58:00,1.63207,1.63275,1.63207,1.63247,42400000.0
2005-02-28 18:59:00,1.63299,1.63321,1.63263,1.63278,26000000.0
2005-02-28 19:00:00,1.63275,1.633,1.63259,1.63264,38900000.0
2005-02-28 19:01:00,1.63278,1.63298,1.63255,1.63259,40800000.0
2005-02-28 19:02:00,1.63251,1.63336,1.63251,1.63327,23200000.0
2005-02-28 19:03:00,1.63335,1.63366,1.63306,1.63324,46300000.0
2005-02-28 19:04:00,1.63383,1.6341,1.6333,1.63341,51500000.0
2005-02-28 19:05:00,1.63368,1.63471,1.63365,1.63455,29800000.0
2005-02-28 19:06:00,1.63457,1.63468,1.63432,1.63446,31400000.0
2005-02-28 19:07:00,1.63462,1.63493,1.63457,1.6348,39800000.0
2005-02-28 19:08:00,1.63462,1.6349,1.63401,1.63401,40600000.0
2005-02-28 19:09:00,1.63409,1.63423,1.63366,1.63423,25800000.0
2005-02-28 19:10:00,1.63437,1.63437,1.63349,1.63349,43500000.0
2005-02-28 19:11:00,1.63409,1.63484,1.63409,1.63445,44400000.0
2005-02-28 19:12:00,1.63454,1.63454,1.63417,1.63433,33900000.0
2005-02-28 19:13:00,1.6344,1.63472,1.6344,1.63465,51600000.0
2005-02-28 19:14:00,1.63466,1.63508,1.63466,1.63494,29800000.0
2005-02-28 19:15:00,1.63484,1.6351,1.63464,1.63496,52000000.0
2005-02-28 19:16:00,1.63442,1.63473,1.63437,1.63459,51400000.0
2005-02-28 19:17:00,1.63453,1.63457,1.63421,1.63449,30800000.0
2005-02-28 19:18:00,1.63443,1.63468,1.63421,1.63465,28000000.0
2005-02-28 19:19:00,1.63475,1.63475,1.63399,1.63451,38800000.0
2005-02-28 19:20:00,1.63459,1.63469,1.63389,1.63435,48700000.0
2005-02-28 19:21:00,1.63427,1.63438,1.63371,1.63371,25400000.0
2005-02-28 19:22:00,1.6337,1.6337,1.63312,1.63349,33200000.0
2005-02-28 19:23:00,1.63351,1.63385,1.63327,1.6336,54000000.0
2005-02-28 19:24:00,1.63382,1.6339,1.63351,1.63351,73900000.0
2005-02-28 19:25:00,1.63352,1.63352,1.63271,1.63299,28200000.0
2005-02-28 19:26:00,1.63312,1.63377,1.63312,1.63333,37800000.0
2005-02-28 19:27:00,1.63335,1.6335,1.63295,1.63327,28400000.0
2005-02-28 19:28:00,1.6336,1.63372,1.63305,1.63338,57800001.0
2005-02-28 19:29:00,1.63321,1.63343,1.63288,1.63338,40400000.0
2005-02-28 19:30:00,1.63332,1.63345,1.63332,1.63342,28000000.0
2005-02-28 19:31:00,1.63363,1.63363,1.63322,1.63337,38200000.0
2005-02-28 19:32:00,1.63339,1.63339,1.63291,1.63308,24200000.0
2005-02-28 19:33:00,1.6332,1.63333,1.63314,1.63328,33800000.0
2005-02-28 19:34:00,1.63341,1.6339,1.63324,1.63368,19800000.0
2005-02-28 19:35:00,1.63325,1.63431,1.63325,1.63412,51000001.0
2005-02-28 19:36:00,1.63371,1.63397,1.63349,1.63397,33000000.0
2005-02-28 19:37:00,1.63401,1.63415,1.63371,1.63371,39800000.0
2005-02-28 19:38:00,1.63383,1.63418,1.63329,1.63329,33000000.0
2005-02-28 19:39:00,1.63327,1.63383,1.63298,1.63335,39600000.0
2005-02-28 19:40:00,1.63402,1.63419,1.63391,1.63409,42900000.0
2005-02-28 19:41:00,1.63382,1.63382,1.63296,1.6331,39400001.0
2005-02-28 19:42:00,1.63356,1.63366,1.63317,1.63363,41400000.0
2005-02-28 19:43:00,1.6336,1.63363,1.63307,1.63353,33200000.0
2005-02-28 19:44:00,1.63378,1.634,1.63355,1.634,57600000.0
2005-02-28 19:45:00,1.63382,1.63383,1.63371,1.63374,37200000.0
2005-02-28 19:46:00,1.63369,1.63395,1.63343,1.63343,52600000.0
2005-02-28 19:47:00,1.63375,1.634,1.63357,1.634,32800000.0
2005-02-28 19:48:00,1.63404,1.63411,1.63402,1.63402,29800000.0
2005-02-28 19:49:00,1.63364,1.63372,1.63355,1.6336,26400000.0
2005-02-28 19:50:00,1.6338,1.6338,1.63344,1.63349,60200000.0
2005-02-28 19:51:00,1.63376,1.63413,1.6336,1.63372,40400000.0
2005-02-28 19:52:00,1.63423,1.63458,1.6341,1.63421,17200000.0
2005-02-28 19:53:00,1.63446,1.63454,1.63391,1.63391,42600000.0
2005-02-28 19:54:00,1.63388,1.63403,1.63388,1.63397,25200000.0
2005-02-28 19:55:00,1.63398,1.63412,1.63392,1.63396,30600000.0
2005-02-28 19:56:00,1.63402,1.63409,1.63378,1.63393,43300000.0
2005-02-28 19:57:00,1.634,1.63409,1.6337,1.63381,42300000.0
2005-02-28 19:58:00,1.63398,1.63415,1.63398,1.63402,20000000.0
2005-02-28 19:59:00,1.63415,1.63431,1.63377,1.63377,47900000.0
2005-02-28 20:00:00,1.63418,1.63447,1.63351,1.63351,48700000.0
2005-02-28 20:01:00,1.63382,1.63402,1.63349,1.63379,47200000.0
2005-02-28 20:02:00,1.63409,1.63413,1.63387,1.63413,37600000.0
2005-02-28 20:03:00,1.63415,1.63415,1.6339,1.63405,34200000.0
2005-02-28 20:04:00,1.63399,1.63422,1.63375,1.63416,63200001.0
2005-02-28 20:05:00,1.63428,1.63439,1.63414,1.63417,19200000.0
2005-02-28 20:06:00,1.63409,1.63409,1.63375,1.63379,32000000.0
2005-02-28 20:07:00,1.63362,1.6339,1.63337,1.63372,25600000.0
2005-02-28 20:08:00,1.63409,1.63409,1.63341,1.63341,26400000.0
2005-02-28 20:09:00,1.63337,1.63376,1.63335,1.63376,32800000.0
2005-02-28 20:10:00,1.63375,1.63413,1.63359,1.63383,51100000.0
2005-02-28 20:11:00,1.63397,1.63397,1.63357,1.63368,30400000.0
2005-02-28 20:12:00,1.63354,1.63369,1.63325,1.63364,50800000.0
2005-02-28 20:13:00,1.63362,1.63366,1.6335,1.63357,32700000.0
2005-02-28 20:14:00,1.63358,1.63373,1.63307,1.63373,46200000.0
2005-02-28 20:15:00,1.63355,1.63383,1.63339,1.63379,25000000.0
2005-02-28 20:16:00,1.63374,1.63382,1.63361,1.63361,75000000.0
2005-02-28 20:17:00,1.63352,1.63368,1.6333,1.63357,45200000.0
2005-02-28 20:18:00,1.63368,1.63381,1.63363,1.63368,42500000.0
2005-02-28 20:19:00,1.63392,1.63404,1.63382,1.63404,59400000.0
2005-02-28 20:20:00,1.63393,1.63393,1.63362,1.63381,33000000.0
2005-02-28 20:21:00,1.6335,1.63381,1.6335,1.63381,31800000.0
2005-02-28 20:22:00,1.63405,1.63405,1.63351,1.63378,42600000.0
2005-02-28 20:23:00,1.63379,1.63401,1.63361,1.63382,45100000.0
2005-02-28 20:24:00,1.63416,1.63416,1.63375,1.63375,41800000.0
2005-02-28 20:25:00,1.63409,1.63409,1.6335,1.6335,48800000.0
2005-02-28 20:26:00,1.63387,1.63399,1.63361,1.63396,38800000.0
2005-02-28 20:27:00,1.63404,1.63404,1.63355,1.63371,44600000.0
2005-02-28 20:28:00,1.63381,1.6341,1.63379,1.6341,42700001.0
2005-02-28 20:29:00,1.63406,1.63406,1.63351,1.63389,43700000.0
2005-02-28 20:30:00,1.63422,1.6344,1.63401,1.6344,48800000.0
2005-02-28 20:31:00,1.6344,1.63487,1.63417,1.63487,51200000.0
2005-02-28 20:32:00,1.6348,1.6348,1.63406,1.63468,61400000.0
2005-02-28 20:33:00,1.63486,1.63486,1.63441,1.63465,38000001.0
2005-02-28 20:34:00,1.63468,1.63481,1.63453,1.63463,37900000.0
2005-02-28 20:35:00,1.63446,1.63488,1.63436,1.63475,38800000.0
2005-02-28 20:36:00,1.63483,1.63528,1.63479,1.63479,40600000.0
2005-02-28 20:37:00,1.63484,1.63488,1.63432,1.6348,64300000.0
2005-02-28 20:38:00,1.63472,1.63486,1.63451,1.63471,41200000.0
2005-02-28 20:39:00,1.63449,1.63483,1.63449,1.63454,38200000.0
2005-02-28 20:40:00,1.63429,1.63453,1.63429,1.6343,43800000.0
2005-02-28 20:41:00,1.63424,1.63436,1.63403,1.63434,64600002.0
2005-02-28 20:42:00,1.63433,1.63445,1.63405,1.63439,47000000.0
2005-02-28 20:43:00,1.63406,1.63406,1.63342,1.63342,34800000.0
2005-02-28 20:44:00,1.63372,1.63374,1.63339,1.63357,43500000.0
2005-02-28 20:45:00,1.6335,1.63384,1.6335,1.63351,50000000.0
2005-02-28 20:46:00,1.63369,1.63401,1.63369,1.63375,27600000.0
2005-02-28 20:47:00,1.63387,1.63387,1.63335,1.6337,78600002.0
2005-02-28 20:48:00,1.63372,1.63384,1.63345,1.63374,37000000.0
2005-02-28 20:49:00,1.63364,1.63388,1.63364,1.63388,25600000.0
2005-02-28 20:50:00,1.63386,1.63388,1.63379,1.63385,40300000.0
2005-02-28 20:51:00,1.63366,1.63389,1.63366,1.63376,43200001.0
2005-02-28 20:52:00,1.63372,1.63388,1.63364,1.63381,35400000.0
2005-02-28 20:53:00,1.63366,1.63384,1.63366,1.63368,40800000.0
2005-02-28 20:54:00,1.63335,1.63377,1.63335,1.63357,59400000.0
2005-02-28 20:55:00,1.63357,1.63383,1.63346,1.63383,28800000.0
2005-02-28 20:56:00,1.63363,1.63391,1.63359,1.63391,31800000.0
2005-02-28 20:57:00,1.63388,1.63388,1.63364,1.63364,38000000.0
2005-02-28 20:58:00,1.63383,1.63383,1.63363,1.63366,47600000.0
2005-02-28 20:59:00,1.63362,1.63412,1.63362,1.63365,50400000.0
2005-02-28 21:00:00,1.63377,1.63377,1.63314,1.63347,27000000.0
2005-02-28 21:01:00,1.63334,1.63334,1.63259,1.63259,39000000.0
2005-02-28 21:02:00,1.63284,1.63315,1.63269,1.63314,47000000.0
2005-02-28 21:03:00,1.63309,1.6332,1.63299,1.63303,39200001.0
2005-02-28 21:04:00,1.63337,1.63353,1.63327,1.63353,30600000.0
2005-02-28 21:05:00,1.63335,1.63375,1.63324,1.63348,32600000.0
2005-02-28 21:06:00,1.63348,1.63351,1.63317,1.63317,30800000.0
2005-02-28 21:07:00,1.63315,1.63315,1.63274,1.63308,32800000.0
2005-02-28 21:08:00,1.63309,1.63327,1.63292,1.63327,29000000.0
2005-02-28 21:09:00,1.63337,1.63337,1.63305,1.6331,36400000.0
2005-02-28 21:10:00,1.63305,1.6332,1.63291,1.63299,42400000.0
2005-02-28 21:11:00,1.63299,1.63322,1.63279,1.63292,45000000.0
2005-02-28 21:12:00,1.6328,1.63313,1.63268,1.63296,38200000.0
2005-02-28 21:13:00,1.63308,1.63328,1.63293,1.63293,47000000.0
2005-02-28 21:14:00,1.63282,1.63308,1.6328,1.63287,58100000.0
2005-02-28 21:15:00,1.6326,1.63286,1.63257,1.63258,45700000.0
2005-02-28 21:16:00,1.63227,1.63269,1.63227,1.63262,29400000.0
2005-02-28 21:17:00,1.63298,1.63298,1.63192,1.63197,57400001.0
2005-02-28 21:18:00,1.63262,1.63262,1.63156,1.63192,48600000.0
2005-02-28 21:19:00,1.63208,1.63252,1.63208,1.63227,51400001.0
2005-02-28 21:20:00,1.63224,1.63233,1.63199,1.63214,50000000.0
2005-02-28 21:21:00,1.63222,1.63281,1.63215,1.63247,32400000.0
2005-02-28 21:22:00,1.632,1.63251,1.632,1.63219,60300000.0
2005-02-28 21:23:00,1.63211,1.63241,1.63197,1.63197,42800000.0
2005-02-28 21:24:00,1.63229,1.63259,1.63217,1.63217,52500000.0
2005-02-28 21:25:00,1.63222,1.63243,1.63199,1.63199,40800000.0
2005-02-28 21:26:00,1.63244,1.63266,1.6324,1.63245,24200000.0
2005-02-28 21:27:00,1.63243,1.63251,1.63242,1.63242,34100000.0
2005-02-28 21:28:00,1.63246,1.63262,1.63246,1.63259,37200000.0
2005-02-28 21:29:00,1.63262,1.63262,1.63237,1.63237,40800000.0
2005-02-28 21:30:00,1.63248,1.63265,1.6323,1.63244,46200001.0
2005-02-28 21:31:00,1.63245,1.63245,1.63215,1.6324,40600001.0
2005-02-28 21:32:00,1.63245,1.63245,1.63224,1.63227,38000000.0
2005-02-28 21:33:00,1.63239,1.63266,1.63239,1.63265,51600001.0
2005-02-28 21:34:00,1.63271,1.63295,1.63271,1.63295,35200000.0
2005-02-28 21:35:00,1.63297,1.63305,1.63257,1.63277,37800000.0
2005-02-28 21:36:00,1.63293,1.63293,1.63231,1.63231,35400000.0
2005-02-28 21:37:00,1.63261,1.63267,1.6322,1.6326,34400000.0
2005-02-28 21:38:00,1.63257,1.63257,1.63192,1.63192,31500000.0
2005-02-28 21:39:00,1.63167,1.63234,1.63167,1.6323,37800000.0
2005-02-28 21:40:00,1.63183,1.63221,1.63183,1.63221,27600000.0
2005-02-28 21:41:00,1.63188,1.63198,1.63155,1.63198,41000000.0
2005-02-28 21:42:00,1.63206,1.63208,1.63113,1.63113,25800000.0
2005-02-28 21:43:00,1.63167,1.63178,1.63154,1.63178,44300000.0
2005-02-28 21:44:00,1.63181,1.63214,1.63165,1.63195,25200000.0
2005-02-28 21:45:00,1.63187,1.63194,1.63111,1.63143,34400000.0
2005-02-28 21:46:00,1.63209,1.63221,1.63137,1.63166,47800000.0
2005-02-28 21:47:00,1.63143,1.63162,1.63128,1.63138,28600000.0
2005-02-28 21:48:00,1.63169,1.63209,1.63159,1.63171,42000000.0
2005-02-28 21:49:00,1.63136,1.63148,1.6312,1.63146,19800000.0
2005-02-28 21:50:00,1.63168,1.63184,1.63168,1.63182,64000001.0
2005-02-28 21:51:00,1.6316,1.6319,1.63151,1.63154,45200000.0
2005-02-28 21:52:00,1.63174,1.63188,1.63146,1.63188,35600000.0
2005-02-28 21:53:00,1.63176,1.63206,1.63166,1.63166,52200000.0
2005-02-28 21:54:00,1.63208,1.63238,1.63208,1.63226,42000000.0
2005-02-28 21:55:00,1.63224,1.63229,1.63209,1.63226,55100000.0
2005-02-28 21:56:00,1.63211,1.63233,1.63174,1.63174,51300000.0
2005-02-28 21:57:00,1.63207,1.63219,1.63169,1.63211,46600000.0
2005-02-28 21:58:00,1.63216,1.63246,1.6321,1.63218,28000000.0
2005-02-28 21:59:00,1.63227,1.63262,1.63214,1.63241,32600000.0
2005-02-28 22:00:00,1.63291,1.63311,1.63239,1.63239,38200000.0
2005-02-28 22:01:00,1.63224,1.63268,1.63224,1.63252,25800000.0
2005-02-28 22:02:00,1.63295,1.63295,1.6325,1.63255,36200000.0
2005-02-28 22:03:00,1.63283,1.63313,1.63242,1.63313,28300000.0
2005-02-28 22:04:00,1.63287,1.63303,1.63245,1.63265,28000000.0
2005-02-28 22:05:00,1.63296,1.63307,1.63259,1.63277,37300000.0
2005-02-28 22:06:00,1.63298,1.63298,1.63242,1.6327,46600000.0
2005-02-28 22:07:00,1.63239,1.63263,1.63238,1.63251,37400000.0
2005-02-28 22:08:00,1.63187,1.63244,1.63187,1.63226,57200000.0
2005-02-28 22:09:00,1.63224,1.6324,1.63202,1.63202,24200000.0
2005-02-28 22:10:00,1.6321,1.63238,1.63208,1.6323,47000000.0
2005-02-28 22:11:00,1.63228,1.63251,1.63225,1.63225,25400000.0
2005-02-28 22:12:00,1.63232,1.63239,1.63219,1.6322,38200000.0
2005-02-28 22:13:00,1.6323,1.6324,1.6323,1.63235,27800000.0
2005-02-28 22:14:00,1.63222,1.63252,1.63222,1.63228,53800000.0
2005-02-28 22:15:00,1.63229,1.63246,1.63221,1.6323,75900001.0
2005-02-28 22:16:00,1.63216,1.63217,1.63172,1.63172,31100000.0
2005-02-28 22:17:00,1.63214,1.63242,1.63209,1.6322,36600000.0
2005-02-28 22:18:00,1.63227,1.63227,1.63203,1.63204,36600000.0
2005-02-28 22:19:00,1.63204,1.63235,1.63204,1.63218,34000000.0
2005-02-28 22:20:00,1.63239,1.63239,1.63177,1.63212,56400000.0
2005-02-28 22:21:00,1.63192,1.63207,1.63167,1.63194,25400000.0
2005-02-28 22:22:00,1.63224,1.63224,1.63196,1.63217,37200000.0
2005-02-28 22:23:00,1.63257,1.6326,1.63227,1.63227,33000000.0
2005-02-28 22:24:00,1.63243,1.63255,1.63226,1.63234,34600000.0
2005-02-28 22:25:00,1.63224,1.63224,1.63183,1.63183,40800000.0
2005-02-28 22:26:00,1.63182,1.63209,1.63182,1.6319,28900000.0
2005-02-28 22:27:00,1.6319,1.63234,1.63158,1.63226,61000001.0
2005-02-28 22:28:00,1.632,1.6323,1.63189,1.63222,32400000.0
2005-02-28 22:29:00,1.63218,1.63223,1.632,1.63219,21800000.0
2005-02-28 22:30:00,1.63228,1.63228,1.63209,1.6321,29000000.0
2005-02-28 22:31:00,1.63235,1.6324,1.63171,1.63212,26400000.0
2005-02-28 22:32:00,1.63187,1.63204,1.63181,1.63204,38600000.0
2005-02-28 22:33:00,1.63205,1.63225,1.63198,1.63203,64800000.0
2005-02-28 22:34:00,1.6319,1.6319,1.6319,1.6319,24400000.0
2005-02-28 22:35:00,1.63217,1.63217,1.63181,1.63181,24400000.0
2005-02-28 22:36:00,1.63199,1.63211,1.63139,1.63139,53000000.0
2005-02-28 22:37:00,1.63222,1.63239,1.63203,1.63203,51300000.0
2005-02-28 22:38:00,1.63225,1.63241,1.63212,1.63229,45800001.0
2005-02-28 22:39:00,1.6323,1.63242,1.63211,1.63227,32600000.0
2005-02-28 22:40:00,1.63228,1.63258,1.63184,1.63184,46800000.0
2005-02-28 22:41:00,1.63258,1.63273,1.63239,1.63273,24800000.0
2005-02-28 22:42:00,1.63267,1.63267,1.63245,1.63257,32800000.0
2005-02-28 22:43:00,1.63265,1.63307,1.63265,1.63299,32600000.0
2005-02-28 22:44:00,1.63269,1.63276,1.63251,1.63264,21000000.0
2005-02-28 22:45:00,1.63274,1.63308,1.63274,1.63275,32600000.0
2005-02-28 22:46:00,1.63278,1.63316,1.63273,1.63285,34600000.0
2005-02-28 22:47:00,1.63265,1.63265,1.63242,1.63256,30000000.0
2005-02-28 22:48:00,1.63257,1.63297,1.63257,1.6326,47300001.0
2005-02-28 22:49:00,1.63281,1.63306,1.63224,1.63264,35200000.0
2005-02-28 22:50:00,1.6328,1.633,1.63277,1.63277,23600000.0
2005-02-28 22:51:00,1.63291,1.63315,1.63281,1.63281,35200000.0
2005-02-28 22:52:00,1.63275,1.63289,1.6325,1.6325,35200000.0
2005-02-28 22:53:00,1.63264,1.63302,1.63252,1.63262,41800000.0
2005-02-28 22:54:00,1.63252,1.63261,1.63224,1.63242,50400000.0
2005-02-28 22:55:00,1.63255,1.63255,1.63207,1.63225,27600000.0
2005-02-28 22:56:00,1.63269,1.63278,1.63255,1.63275,34400000.0
2005-02-28 22:57:00,1.63274,1.63274,1.63215,1.63215,86500000.0
2005-02-28 22:58:00,1.63254,1.63269,1.63241,1.63249,56800000.0
2005-02-28 22:59:00,1.63258,1.63273,1.63238,1.63273,39600000.0
2005-02-28 23:00:00,1.63281,1.63289,1.63229,1.63229,26400000.0
2005-02-28 23:01:00,1.63246,1.63265,1.63217,1.63265,33600000.0
2005-02-28 23:02:00,1.63244,1.63261,1.63244,1.6325,34400001.0
2005-02-28 23:03:00,1.63284,1.63284,1.63251,1.63251,48000000.0
2005-02-28 23:04:00,1.63261,1.63305,1.63258,1.63305,25600000.0
2005-02-28 23:05:00,1.63298,1.63314,1.63277,1.63314,40000000.0
2005-02-28 23:06:00,1.63319,1.63319,1.63247,1.63274,32800000.0
2005-02-28 23:07:00,1.6327,1.63306,1.6327,1.63278,35700000.0
2005-02-28 23:08:00,1.63268,1.63278,1.63248,1.63278,27400000.0
2005-02-28 23:09:00,1.6328,1.6331,1.63256,1.63296,31000000.0
2005-02-28 23:10:00,1.63274,1.63282,1.63246,1.63268,41300000.0
2005-02-28 23:11:00,1.63305,1.63311,1.63262,1.63262,58000000.0
2005-02-28 23:12:00,1.63261,1.63303,1.63258,1.63303,45900000.0
2005-02-28 23:13:00,1.63224,1.63288,1.63224,1.63284,38500000.0
2005-02-28 23:14:00,1.63287,1.63287,1.63248,1.63257,33800000.0
2005-02-28 23:15:00,1.63257,1.63266,1.63202,1.63241,34000000.0
2005-02-28 23:16:00,1.63278,1.63278,1.63246,1.63253,61100001.0
2005-02-28 23:17:00,1.63249,1.63252,1.63198,1.63201,42000000.0
2005-02-28 23:18:00,1.63243,1.63243,1.63164,1.63212,60100000.0
2005-02-28 23:19:00,1.63212,1.63254,1.63212,1.63236,47300000.0
2005-02-28 23:20:00,1.63262,1.63262,1.63213,1.6324,40200000.0
2005-02-28 23:21:00,1.63278,1.63278,1.63218,1.63239,35400000.0
2005-02-28 23:22:00,1.63257,1.63258,1.63213,1.63258,26400000.0
2005-02-28 23:23:00,1.6318,1.63289,1.63067,1.63289,46200000.0
2005-02-28 23:24:00,1.63247,1.63273,1.63227,1.63238,32600000.0
2005-02-28 23:25:00,1.63244,1.63266,1.63234,1.63247,39600000.0
2005-02-28 23:26:00,1.63244,1.63251,1.63215,1.63251,47000001.0
2005-02-28 23:27:00,1.63239,1.63249,1.63232,1.63232,34400000.0
2005-02-28 23:28:00,1.63222,1.63228,1.63185,1.63187,44600000.0
2005-02-28 23:29:00,1.632,1.63218,1.63181,1.63183,45200000.0
2005-02-28 23:30:00,1.63188,1.63223,1.63188,1.63216,30400000.0
2005-02-28 23:31:00,1.63237,1.63243,1.63198,1.63243,35000000.0
2005-02-28 23:32:00,1.63208,1.63222,1.63179,1.63213,42700000.0
2005-02-28 23:33:00,1.63186,1.63188,1.63136,1.63152,49100000.0
2005-02-28 23:34:00,1.63163,1.63187,1.63148,1.63151,41800000.0
2005-02-28 23:35:00,1.63164,1.63177,1.6313,1.63153,37700000.0
2005-02-28 23:36:00,1.63153,1.63153,1.63106,1.63106,52200001.0
2005-02-28 23:37:00,1.631,1.63119,1.63024,1.63119,29300000.0
2005-02-28 23:38:00,1.63137,1.63143,1.63118,1.63132,60200001.0
2005-02-28 23:39:00,1.63124,1.63136,1.63077,1.63077,35600000.0
2005-02-28 23:40:00,1.63087,1.63114,1.63072,1.63072,35200000.0
2005-02-28 23:41:00,1.631,1.6312,1.63058,1.63058,43600000.0
2005-02-28 23:42:00,1.63119,1.63147,1.63082,1.63147,47000001.0
2005-02-28 23:43:00,1.63168,1.63179,1.63084,1.63137,40600000.0
2005-02-28 23:44:00,1.63167,1.63167,1.63144,1.63158,37200000.0
2005-02-28 23:45:00,1.63151,1.63169,1.63112,1.63112,44400000.0
2005-02-28 23:46:00,1.63141,1.63176,1.63141,1.63157,42400000.0
2005-02-28 23:47:00,1.63173,1.63173,1.63148,1.63163,30200000.0
2005-02-28 23:48:00,1.63166,1.63167,1.63146,1.6316,52900000.0
2005-02-28 23:49:00,1.63056,1.63144,1.63056,1.63144,38000000.0
2005-02-28 23:50:00,1.63114,1.63114,1.63054,1.63065,31300000.0
2005-02-28 23:51:00,1.63095,1.63126,1.63095,1.63126,41600000.0
2005-02-28 23:52:00,1.63142,1.63143,1.63048,1.63048,23200000.0
2005-02-28 23:53:00,1.63167,1.63167,1.63113,1.63113,26200000.0
2005-02-28 23:54:00,1.63132,1.63158,1.63064,1.63064,49800000.0
2005-02-28 23:55:00,1.63087,1.63127,1.63087,1.63127,32400000.0
2005-02-28 23:56:00,1.63153,1.63153,1.63106,1.63117,33200000.0
2005-02-28 23:57:00,1.63131,1.63133,1.63108,1.63109,29000000.0
2005-02-28 23:58:00,1.63092,1.63119,1.63057,1.63119,29100000.0
2005-02-28 23:59:00,1.63136,1.6317,1.63129,1.63143,46300000.0
2005-03-01 00:00:00,1.63176,1.63199,1.63166,1.63166,33200000.0
2005-03-01 00:01:00,1.6323,1.6323,1.6323,1.6323,48200001.0
2005-03-01 00:02:00,1.6323,1.6323,1.6323,1.6323,48200001.0
2005-03-01 00:03:00,1.632,1.632,1.632,1.632,48200001.0
2005-03-01 00:04:00,1.632,1.632,1.632,1.632,48200001.0
2005-03-01 00:05:00,1.6319,1.6319,1.6319,1.6319,48200001.0
2005-03-01 00:06:00,1.6322,1.6322,1.6322,1.6322,48200001.0
2005-03-01 00:07:00,1.632,1.632,1.632,1.632,48200001.0
2005-03-01 00:08:00,1.6318,1.6318,1.6318,1.6318,48200001.0
2005-03-01 00:09:00,1.6319,1.632,1.6319,1.6319,48200001.0
2005-03-01 00:10:00,1.6319,1.6319,1.6319,1.6319,48200001.0
2005-03-01 00:11:00,1.6318,1.6318,1.6318,1.6318,48200001.0
2005-03-01 00:12:00,1.6319,1.632,1.6319,1.6319,48200001.0
2005-03-01 00:13:00,1.6313,1.6315,1.6312,1.6313,48200001.0
2005-03-01 00:15:00,1.6314,1.6314,1.6314,1.6314,48200001.0
2005-03-01 00:16:00,1.63152,1.63152,1.63109,1.63109,48200001.0
2005-03-01 00:17:00,1.63105,1.63173,1.63105,1.63169,33700000.0
2005-03-01 00:18:00,1.63184,1.63199,1.63167,1.63167,43200000.0
2005-03-01 00:19:00,1.63166,1.63176,1.63147,1.6317,25600000.0
2005-03-01 00:20:00,1.6319,1.63195,1.63148,1.63148,50600001.0
2005-03-01 00:21:00,1.63184,1.63234,1.63184,1.63234,37800000.0
2005-03-01 00:22:00,1.63229,1.63246,1.63207,1.63212,32800000.0
2005-03-01 00:23:00,1.63197,1.63224,1.63165,1.63215,136600001.0
2005-03-01 00:24:00,1.63223,1.63223,1.63185,1.63207,28600000.0
2005-03-01 00:25:00,1.63181,1.63191,1.63151,1.63163,49200000.0
2005-03-01 00:26:00,1.63167,1.6317,1.6312,1.63122,36300000.0
2005-03-01 00:27:00,1.6314,1.6314,1.63074,1.6308,36100000.0
2005-03-01 00:28:00,1.63082,1.63108,1.63077,1.63101,48200000.0
2005-03-01 00:29:00,1.63118,1.63152,1.63118,1.6312,49600000.0
2005-03-01 00:30:00,1.63143,1.63212,1.63143,1.63194,25200000.0
2005-03-01 00:31:00,1.63209,1.63209,1.63155,1.63155,35300000.0
2005-03-01 00:32:00,1.63139,1.63189,1.63134,1.63171,37400000.0
2005-03-01 00:33:00,1.6322,1.6322,1.63151,1.63152,36100000.0
2005-03-01 00:34:00,1.63238,1.6326,1.63226,1.63226,31700000.0
2005-03-01 00:35:00,1.6325,1.6325,1.63215,1.63228,49400001.0
2005-03-01 00:36:00,1.63216,1.63216,1.63196,1.63201,32800000.0
2005-03-01 00:37:00,1.63214,1.63218,1.63175,1.63175,46500001.0
2005-03-01 00:38:00,1.63173,1.6322,1.63157,1.63207,24000000.0
2005-03-01 00:39:00,1.63187,1.63209,1.63108,1.63108,63600000.0
2005-03-01 00:40:00,1.63112,1.63162,1.63112,1.63162,35200000.0
2005-03-01 00:41:00,1.63169,1.63169,1.63134,1.63154,32400000.0
2005-03-01 00:42:00,1.63151,1.63162,1.63141,1.63141,35600000.0
2005-03-01 00:43:00,1.63116,1.63116,1.63033,1.63081,23200000.0
2005-03-01 00:44:00,1.63103,1.63107,1.63082,1.63082,49000001.0
2005-03-01 00:45:00,1.63094,1.63106,1.63088,1.63092,53400000.0
2005-03-01 00:46:00,1.63096,1.63098,1.6308,1.63086,33400000.0
2005-03-01 00:47:00,1.63084,1.63102,1.63053,1.63053,32800000.0
2005-03-01 00:48:00,1.63049,1.63093,1.63049,1.63075,28000000.0
2005-03-01 00:49:00,1.63093,1.6311,1.63057,1.6307,34700000.0
2005-03-01 00:50:00,1.6306,1.63094,1.63033,1.63033,49500000.0
2005-03-01 00:51:00,1.63043,1.63109,1.63036,1.63109,56100000.0
2005-03-01 00:52:00,1.63075,1.63097,1.63059,1.63097,37600000.0
2005-03-01 00:53:00,1.63085,1.63107,1.63055,1.63055,36800000.0
2005-03-01 00:54:00,1.63167,1.63254,1.63167,1.63254,47600000.0
2005-03-01 00:55:00,1.63257,1.63257,1.63192,1.6323,31600000.0
2005-03-01 00:56:00,1.63208,1.63231,1.63207,1.63213,46800000.0
2005-03-01 00:57:00,1.6323,1.63235,1.63208,1.63208,30800000.0
2005-03-01 00:58:00,1.63234,1.63234,1.6319,1.63197,27600000.0
2005-03-01 00:59:00,1.63207,1.63215,1.63196,1.63215,35000000.0
2005-03-01 01:00:00,1.63213,1.63215,1.63166,1.63166,59200000.0
2005-03-01 01:01:00,1.6321,1.63236,1.6321,1.63216,40500000.0
2005-03-01 01:02:00,1.63228,1.63228,1.63185,1.63185,50200000.0
2005-03-01 01:03:00,1.63215,1.63215,1.6318,1.63203,33500000.0
2005-03-01 01:04:00,1.63157,1.63169,1.63147,1.63147,29000000.0
2005-03-01 01:05:00,1.63139,1.63181,1.63123,1.63181,32600000.0
2005-03-01 01:06:00,1.63212,1.63225,1.63204,1.63213,45600000.0
2005-03-01 01:07:00,1.63204,1.63204,1.63152,1.63168,35900000.0
2005-03-01 01:08:00,1.63164,1.63164,1.6309,1.6309,36400000.0
2005-03-01 01:09:00,1.63159,1.63185,1.63149,1.63185,36600000.0
2005-03-01 01:10:00,1.63167,1.63174,1.63124,1.63172,40900000.0
2005-03-01 01:11:00,1.63166,1.63186,1.63162,1.63186,44600000.0
2005-03-01 01:12:00,1.63158,1.63169,1.63115,1.63161,30600000.0
2005-03-01 01:13:00,1.6316,1.6316,1.62981,1.62981,102900000.0
2005-03-01 01:14:00,1.62952,1.62973,1.62934,1.62947,51800000.0
2005-03-01 01:15:00,1.62995,1.63131,1.62992,1.63131,54700000.0
2005-03-01 01:16:00,1.63141,1.63141,1.63082,1.63082,40500000.0
2005-03-01 01:17:00,1.63083,1.63083,1.62958,1.62986,35100000.0
2005-03-01 01:18:00,1.6299,1.63067,1.6299,1.63023,35600000.0
2005-03-01 01:19:00,1.63012,1.63061,1.63012,1.63047,42400000.0
2005-03-01 01:20:00,1.63073,1.63092,1.63055,1.63081,37800000.0
2005-03-01 01:21:00,1.63074,1.63074,1.63043,1.63049,29600000.0
2005-03-01 01:22:00,1.63059,1.63114,1.63059,1.63112,25800000.0
2005-03-01 01:23:00,1.63099,1.63099,1.6301,1.6301,39800000.0
2005-03-01 01:24:00,1.63018,1.63067,1.63018,1.63067,33200000.0
2005-03-01 01:25:00,1.63069,1.63077,1.63042,1.63061,50400000.0
2005-03-01 01:26:00,1.63046,1.63077,1.63046,1.63069,67800002.0
2005-03-01 01:27:00,1.63076,1.63112,1.63076,1.63112,33000000.0
2005-03-01 01:28:00,1.63069,1.63069,1.62891,1.62972,68100000.0
2005-03-01 01:29:00,1.63023,1.63102,1.63023,1.63102,36800000.0
2005-03-01 01:30:00,1.63053,1.63053,1.62956,1.62999,44200000.0
2005-03-01 01:31:00,1.63005,1.63084,1.63005,1.63013,42800000.0
2005-03-01 01:32:00,1.62995,1.63087,1.62995,1.63087,39800000.0
2005-03-01 01:33:00,1.6308,1.6308,1.63024,1.63031,27200000.0
2005-03-01 01:34:00,1.63038,1.63038,1.62987,1.63011,44600000.0
2005-03-01 01:35:00,1.63043,1.63048,1.63012,1.63012,42000000.0
2005-03-01 01:36:00,1.63024,1.63035,1.63024,1.6303,30500000.0
2005-03-01 01:37:00,1.63038,1.6305,1.63011,1.63043,27400000.0
2005-03-01 01:38:00,1.63048,1.63062,1.63027,1.63047,30400000.0
2005-03-01 01:39:00,1.63012,1.63024,1.62973,1.62997,48400001.0
2005-03-01 01:40:00,1.6299,1.63024,1.6299,1.63018,39500000.0
2005-03-01 01:41:00,1.62974,1.63046,1.62974,1.63033,54800001.0
2005-03-01 01:42:00,1.6303,1.63047,1.63019,1.63036,34000000.0
2005-03-01 01:43:00,1.63037,1.63041,1.6298,1.62999,28200000.0
2005-03-01 01:44:00,1.6307,1.6307,1.6307,1.6307,55600000.0
2005-03-01 01:45:00,1.62974,1.63021,1.62974,1.63003,55600000.0
2005-03-01 01:46:00,1.63043,1.63077,1.63009,1.63055,31400000.0
2005-03-01 01:47:00,1.63059,1.63069,1.63038,1.63041,18000000.0
2005-03-01 01:48:00,1.63024,1.63039,1.62947,1.62947,46200000.0
2005-03-01 01:49:00,1.63007,1.6307,1.62999,1.63041,44600001.0
2005-03-01 01:50:00,1.63048,1.63061,1.63013,1.63061,27200000.0
2005-03-01 01:51:00,1.63073,1.63081,1.63035,1.63072,29400000.0
2005-03-01 01:52:00,1.63083,1.63083,1.63053,1.63053,47500001.0
2005-03-01 01:53:00,1.63077,1.63099,1.63073,1.63095,51600000.0
2005-03-01 01:54:00,1.63087,1.63114,1.63081,1.63097,39900000.0
2005-03-01 01:55:00,1.6309,1.63124,1.63064,1.63064,33000000.0
2005-03-01 01:56:00,1.63072,1.63109,1.63056,1.63056,40000000.0
2005-03-01 01:57:00,1.63056,1.63081,1.63052,1.63067,35200000.0
2005-03-01 01:58:00,1.63111,1.63122,1.63084,1.63084,19500000.0
2005-03-01 01:59:00,1.63113,1.63149,1.63107,1.63149,32400000.0
2005-03-01 02:00:00,1.63118,1.63126,1.63063,1.63063,40200000.0
2005-03-01 02:01:00,1.63038,1.63072,1.63038,1.63048,64700000.0
2005-03-01 02:02:00,1.6303,1.63071,1.6303,1.63063,100300000.0
2005-03-01 02:03:00,1.63092,1.63112,1.63087,1.63103,59400000.0
2005-03-01 02:04:00,1.63091,1.63109,1.63062,1.63083,58600000.0
2005-03-01 02:05:00,1.63109,1.63109,1.63086,1.63105,99000000.0
2005-03-01 02:06:00,1.63122,1.63126,1.63084,1.63116,96600000.0
2005-03-01 02:07:00,1.63106,1.63106,1.63048,1.63069,180600000.0
2005-03-01 02:08:00,1.63051,1.63062,1.63026,1.63062,44200000.0
2005-03-01 02:09:00,1.63045,1.63087,1.63023,1.63054,171100000.0
2005-03-01 02:10:00,1.63063,1.63096,1.63051,1.63051,107600000.0
2005-03-01 02:11:00,1.63049,1.63054,1.63048,1.63048,36100000.0
2005-03-01 02:12:00,1.63045,1.63062,1.63044,1.63062,51200000.0
2005-03-01 02:13:00,1.63052,1.63057,1.63048,1.63048,41600000.0
2005-03-01 02:14:00,1.63045,1.63055,1.6302,1.63055,160900001.0
2005-03-01 02:15:00,1.63052,1.63054,1.63026,1.63041,178600000.0
2005-03-01 02:16:00,1.63071,1.63072,1.62997,1.62997,54600000.0
2005-03-01 02:17:00,1.62966,1.63009,1.62944,1.62971,197600001.0
2005-03-01 02:18:00,1.62997,1.63048,1.62975,1.63031,38400000.0
2005-03-01 02:19:00,1.63035,1.63048,1.62979,1.62979,46700000.0
2005-03-01 02:20:00,1.62982,1.63038,1.62982,1.63038,42200000.0
2005-03-01 02:21:00,1.6301,1.63049,1.6301,1.63044,34800000.0
2005-03-01 02:22:00,1.63005,1.63006,1.62967,1.62972,35400000.0
2005-03-01 02:23:00,1.62998,1.6302,1.62997,1.63004,41900000.0
2005-03-01 02:24:00,1.63,1.63018,1.62993,1.63016,26800000.0
2005-03-01 02:25:00,1.63023,1.63035,1.62998,1.63,105300001.0
2005-03-01 02:26:00,1.62991,1.63038,1.62979,1.63038,129000002.0
2005-03-01 02:27:00,1.6305,1.63052,1.63026,1.63037,54200000.0
2005-03-01 02:28:00,1.63035,1.63042,1.63022,1.63023,38500000.0
2005-03-01 02:29:00,1.63046,1.63054,1.63025,1.63049,43800000.0
2005-03-01 02:30:00,1.63071,1.63075,1.63054,1.6307,41400000.0
2005-03-01 02:31:00,1.63045,1.63045,1.63023,1.63023,49200000.0
2005-03-01 02:32:00,1.6304,1.63055,1.63025,1.63045,21600000.0
2005-03-01 02:33:00,1.6303,1.63048,1.63017,1.63043,208700000.0
2005-03-01 02:34:00,1.63089,1.63101,1.63079,1.63089,35200000.0
2005-03-01 02:35:00,1.63085,1.6309,1.63048,1.63053,68200000.0
2005-03-01 02:36:00,1.63077,1.63085,1.63067,1.63077,25800000.0
2005-03-01 02:37:00,1.63047,1.63058,1.63045,1.63045,90700000.0
2005-03-01 02:38:00,1.6305,1.6305,1.63034,1.63039,33600000.0
2005-03-01 02:39:00,1.63047,1.63052,1.63037,1.63042,26600000.0
2005-03-01 02:40:00,1.63046,1.63062,1.63034,1.63037,44600000.0
2005-03-01 02:41:00,1.63035,1.63054,1.63032,1.63032,36000000.0
2005-03-01 02:42:00,1.63047,1.63051,1.6303,1.63033,30200000.0
2005-03-01 02:43:00,1.63034,1.63063,1.63033,1.63063,25800000.0
2005-03-01 02:44:00,1.63064,1.63074,1.63049,1.63074,32400000.0
2005-03-01 02:45:00,1.63021,1.6305,1.63017,1.63046,56900000.0
2005-03-01 02:46:00,1.63051,1.63052,1.63029,1.63031,200200001.0
2005-03-01 02:47:00,1.63083,1.63083,1.63011,1.63081,196800000.0
2005-03-01 02:48:00,1.63053,1.63065,1.63005,1.63024,105400000.0
2005-03-01 02:49:00,1.63027,1.63069,1.63003,1.63054,82600000.0
2005-03-01 02:50:00,1.63082,1.63082,1.63013,1.63047,135300001.0
2005-03-01 02:51:00,1.63051,1.63056,1.63028,1.63034,60400000.0
2005-03-01 02:52:00,1.63069,1.63069,1.63025,1.63025,32300000.0
2005-03-01 02:53:00,1.63037,1.63047,1.63016,1.63035,28900000.0
2005-03-01 02:54:00,1.6307,1.63076,1.63045,1.63061,54200000.0
2005-03-01 02:55:00,1.6306,1.6306,1.63026,1.63051,42000000.0
2005-03-01 02:56:00,1.63022,1.63071,1.63022,1.63049,49200000.0
2005-03-01 02:57:00,1.63035,1.63042,1.6303,1.6303,39600000.0
2005-03-01 02:58:00,1.63042,1.63083,1.63042,1.63068,41000000.0
2005-03-01 02:59:00,1.63087,1.63123,1.63087,1.63123,54200000.0
2005-03-01 03:00:00,1.63127,1.63127,1.63098,1.63118,123600000.0
2005-03-01 03:01:00,1.63104,1.63112,1.631,1.63101,33600000.0
2005-03-01 03:02:00,1.63107,1.63119,1.63105,1.63119,32200000.0
2005-03-01 03:03:00,1.63108,1.6311,1.63098,1.6311,93500000.0
2005-03-01 03:04:00,1.63108,1.63137,1.6308,1.63101,50400000.0
2005-03-01 03:05:00,1.63101,1.63118,1.631,1.63111,65800000.0
2005-03-01 03:06:00,1.63109,1.63115,1.63098,1.63115,44400000.0
2005-03-01 03:07:00,1.63112,1.6315,1.63098,1.6314,81700000.0
2005-03-01 03:08:00,1.63147,1.63163,1.63124,1.63124,61800000.0
2005-03-01 03:09:00,1.63128,1.63145,1.6309,1.63145,34800000.0
2005-03-01 03:10:00,1.63091,1.63112,1.63084,1.63112,49400000.0
2005-03-01 03:11:00,1.6308,1.63085,1.63075,1.63076,33900000.0
2005-03-01 03:12:00,1.63105,1.63133,1.63083,1.63125,51400001.0
2005-03-01 03:13:00,1.63103,1.6315,1.63102,1.6315,33600000.0
2005-03-01 03:14:00,1.63149,1.6321,1.63143,1.63174,31400000.0
2005-03-01 03:15:00,1.6311,1.6311,1.6311,1.6311,56000001.0
2005-03-01 03:16:00,1.63153,1.63153,1.63124,1.63146,56000001.0
2005-03-01 03:17:00,1.63138,1.63155,1.63099,1.63155,33400000.0
2005-03-01 03:18:00,1.63152,1.63162,1.63125,1.63152,26000000.0
2005-03-01 03:19:00,1.63141,1.63155,1.63121,1.63155,31600000.0
2005-03-01 03:20:00,1.63127,1.63179,1.63127,1.63165,48000000.0
2005-03-01 03:21:00,1.63128,1.63138,1.63112,1.63112,40000000.0
2005-03-01 03:22:00,1.63116,1.63148,1.63116,1.6313,49000000.0
2005-03-01 03:23:00,1.63135,1.63152,1.63131,1.63135,99100000.0
2005-03-01 03:24:00,1.63138,1.63147,1.63135,1.63135,55600000.0
2005-03-01 03:25:00,1.63177,1.63177,1.63136,1.63136,29600000.0
2005-03-01 03:26:00,1.63135,1.63145,1.63121,1.63125,166800000.0
2005-03-01 03:27:00,1.6311,1.6311,1.6309,1.6309,44200001.0
2005-03-01 03:28:00,1.63126,1.63126,1.631,1.631,44200001.0
2005-03-01 03:29:00,1.63105,1.63107,1.63096,1.63107,47400000.0
2005-03-01 03:30:00,1.63103,1.6311,1.63095,1.63106,54600000.0
2005-03-01 03:31:00,1.63087,1.63116,1.63087,1.63116,22000000.0
2005-03-01 03:32:00,1.63113,1.63126,1.63089,1.63089,22900000.0
2005-03-01 03:33:00,1.63083,1.63097,1.63083,1.63096,50900000.0
2005-03-01 03:34:00,1.63113,1.6312,1.63067,1.63067,41100000.0
2005-03-01 03:35:00,1.63091,1.63099,1.63046,1.6306,97600001.0
2005-03-01 03:36:00,1.63068,1.631,1.63047,1.631,54500000.0
2005-03-01 03:37:00,1.63098,1.63112,1.63077,1.63105,30400000.0
2005-03-01 03:38:00,1.63077,1.63091,1.63063,1.6308,33200000.0
2005-03-01 03:39:00,1.63044,1.63048,1.6302,1.63027,103600001.0
2005-03-01 03:40:00,1.63029,1.63102,1.63029,1.63055,119800000.0
2005-03-01 03:41:00,1.63043,1.63051,1.63028,1.63042,57400000.0
2005-03-01 03:42:00,1.63026,1.63043,1.63021,1.63043,89700000.0
2005-03-01 03:43:00,1.63028,1.63049,1.63028,1.63041,21800000.0
2005-03-01 03:44:00,1.63027,1.63035,1.63005,1.6303,41400000.0
2005-03-01 03:45:00,1.63039,1.63077,1.63038,1.63077,38000000.0
2005-03-01 03:46:00,1.63045,1.63072,1.63045,1.63059,34800000.0
2005-03-01 03:47:00,1.63051,1.63066,1.6305,1.63051,31800000.0
2005-03-01 03:48:00,1.63054,1.63054,1.63028,1.63042,31800001.0
2005-03-01 03:49:00,1.63045,1.63045,1.63004,1.63004,46700000.0
2005-03-01 03:50:00,1.63015,1.63015,1.62965,1.62969,93300000.0
2005-03-01 03:51:00,1.62973,1.62982,1.62973,1.62982,54100000.0
2005-03-01 03:52:00,1.62993,1.62993,1.62949,1.62961,108000002.0
2005-03-01 03:53:00,1.62959,1.62972,1.62946,1.62956,71600000.0
2005-03-01 03:54:00,1.62959,1.62984,1.62941,1.62941,17400000.0
2005-03-01 03:55:00,1.62985,1.63003,1.62974,1.62978,36000000.0
2005-03-01 03:56:00,1.62983,1.63016,1.62983,1.63004,21400000.0
2005-03-01 03:57:00,1.6297,1.6298,1.62961,1.62968,135900000.0
2005-03-01 03:58:00,1.6296,1.6301,1.62905,1.62921,227700001.0
2005-03-01 03:59:00,1.62935,1.63019,1.62915,1.62977,157600000.0
2005-03-01 04:00:00,1.62995,1.63021,1.6299,1.62999,87100000.0
2005-03-01 04:01:00,1.6301,1.63061,1.62987,1.63055,130000000.0
2005-03-01 04:02:00,1.6304,1.63074,1.63023,1.63026,92400000.0
2005-03-01 04:03:00,1.63027,1.63035,1.63008,1.63035,91500000.0
2005-03-01 04:04:00,1.63014,1.63014,1.62974,1.62985,132700000.0
2005-03-01 04:05:00,1.6296,1.6305,1.62948,1.6305,205300001.0
2005-03-01 04:06:00,1.63025,1.6308,1.63025,1.63043,107200000.0
2005-03-01 04:07:00,1.63057,1.63078,1.63044,1.63044,163000000.0
2005-03-01 04:08:00,1.63069,1.63096,1.63069,1.63094,30400000.0
2005-03-01 04:09:00,1.63103,1.63103,1.63074,1.63081,25200000.0
2005-03-01 04:10:00,1.63077,1.63079,1.63049,1.63059,99500000.0
2005-03-01 04:11:00,1.63094,1.63119,1.63075,1.63102,44400000.0
2005-03-01 04:12:00,1.63068,1.63076,1.63057,1.63057,63200000.0
2005-03-01 04:13:00,1.63062,1.6307,1.63052,1.6307,52800000.0
2005-03-01 04:14:00,1.63101,1.63112,1.63087,1.63089,96000000.0
2005-03-01 04:15:00,1.63101,1.63114,1.63072,1.63072,57000000.0
2005-03-01 04:16:00,1.63052,1.63054,1.62892,1.62892,104500000.0
2005-03-01 04:17:00,1.63082,1.63082,1.63017,1.63017,45800000.0
2005-03-01 04:18:00,1.63004,1.63043,1.63004,1.63025,119700000.0
2005-03-01 04:19:00,1.63037,1.6306,1.63037,1.63047,60000000.0
2005-03-01 04:20:00,1.6304,1.6305,1.6301,1.6301,211400000.0
2005-03-01 04:21:00,1.63009,1.63026,1.63007,1.63007,44400000.0
2005-03-01 04:22:00,1.63022,1.63064,1.6301,1.63064,41800000.0
2005-03-01 04:23:00,1.63034,1.63046,1.63032,1.63032,37200000.0
2005-03-01 04:24:00,1.63046,1.6306,1.63046,1.63057,134800000.0
2005-03-01 04:25:00,1.63056,1.63101,1.63043,1.63096,177600000.0
2005-03-01 04:26:00,1.63099,1.63099,1.6307,1.63077,129100000.0
2005-03-01 04:27:00,1.63091,1.63091,1.63067,1.63071,49200000.0
2005-03-01 04:28:00,1.63033,1.63052,1.63022,1.63024,60100000.0
2005-03-01 04:29:00,1.63,1.63065,1.63,1.63065,91800000.0
2005-03-01 04:30:00,1.63035,1.63077,1.63029,1.63053,83000000.0
2005-03-01 04:31:00,1.63057,1.63066,1.63004,1.63023,31300000.0
2005-03-01 04:32:00,1.6303,1.63031,1.63024,1.63029,28200000.0
2005-03-01 04:33:00,1.63016,1.63016,1.62866,1.62866,50600000.0
2005-03-01 04:34:00,1.62875,1.62899,1.62849,1.62899,37600000.0
2005-03-01 04:35:00,1.62904,1.62904,1.62877,1.62877,65400000.0
2005-03-01 04:36:00,1.62892,1.62896,1.628,1.6283,145600000.0
2005-03-01 04:37:00,1.62833,1.62873,1.62815,1.62847,128300000.0
2005-03-01 04:38:00,1.62844,1.62858,1.62843,1.6285,51800000.0
2005-03-01 04:39:00,1.62832,1.62869,1.62824,1.62824,53300000.0
2005-03-01 04:40:00,1.62829,1.62888,1.62829,1.62885,35600000.0
2005-03-01 04:41:00,1.62874,1.6291,1.62874,1.62878,57100001.0
2005-03-01 04:42:00,1.62829,1.62846,1.62827,1.62833,77200001.0
2005-03-01 04:43:00,1.62825,1.6284,1.62824,1.6284,38800000.0
2005-03-01 04:44:00,1.62839,1.62886,1.62839,1.62876,44300000.0
2005-03-01 04:45:00,1.62851,1.62851,1.62807,1.62829,41400000.0
2005-03-01 04:46:00,1.62792,1.628,1.62787,1.62787,74100000.0
2005-03-01 04:47:00,1.62755,1.62756,1.62639,1.62723,87300000.0
2005-03-01 04:48:00,1.62788,1.62825,1.62761,1.62821,82500000.0
2005-03-01 04:49:00,1.62812,1.62833,1.62777,1.62783,67400000.0
2005-03-01 04:50:00,1.62823,1.62831,1.62812,1.62825,44400000.0
2005-03-01 04:51:00,1.62771,1.62776,1.62763,1.62763,25600000.0
2005-03-01 04:52:00,1.62703,1.62762,1.62629,1.62653,26400000.0
2005-03-01 04:53:00,1.62802,1.62815,1.62654,1.62749,35600000.0
2005-03-01 04:54:00,1.62738,1.62738,1.62662,1.62697,34400000.0
2005-03-01 04:55:00,1.62727,1.62748,1.62692,1.62748,48400000.0
2005-03-01 04:56:00,1.62701,1.62727,1.62682,1.62682,39800000.0
2005-03-01 04:57:00,1.62699,1.62742,1.62694,1.627,39600000.0
2005-03-01 04:58:00,1.62713,1.62766,1.62713,1.6275,54800000.0
2005-03-01 04:59:00,1.62719,1.6275,1.62719,1.62725,100700000.0
2005-03-01 05:00:00,1.62767,1.62767,1.62748,1.62754,24600000.0
2005-03-01 05:01:00,1.62746,1.62786,1.62719,1.62732,26600000.0
2005-03-01 05:02:00,1.62683,1.62683,1.6264,1.62657,21000000.0
2005-03-01 05:03:00,1.62635,1.62717,1.62635,1.6265,156200000.0
2005-03-01 05:04:00,1.62687,1.62689,1.62646,1.62673,228400000.0
2005-03-01 05:05:00,1.6268,1.62689,1.62595,1.62595,180400000.0
2005-03-01 05:06:00,1.62596,1.62606,1.62587,1.62605,129000000.0
2005-03-01 05:07:00,1.62588,1.62672,1.62588,1.62644,271300000.0
2005-03-01 05:08:00,1.62674,1.62687,1.62637,1.62637,313000001.0
2005-03-01 05:09:00,1.62642,1.62643,1.62604,1.62621,209900000.0
2005-03-01 05:10:00,1.62622,1.62626,1.62594,1.6261,248100004.0
2005-03-01 05:11:00,1.62593,1.62603,1.62579,1.62579,98400000.0
2005-03-01 05:12:00,1.62591,1.62629,1.62591,1.62605,146200000.0
2005-03-01 05:13:00,1.62635,1.62664,1.62621,1.62642,171900000.0
2005-03-01 05:14:00,1.62651,1.62688,1.62651,1.62688,195000000.0
2005-03-01 05:15:00,1.62698,1.62726,1.62691,1.62722,44600001.0
2005-03-01 05:16:00,1.62711,1.62711,1.62647,1.62647,167000000.0
2005-03-01 05:17:00,1.62659,1.62659,1.62586,1.6265,174100001.0
2005-03-01 05:18:00,1.62681,1.62712,1.62677,1.6271,270200001.0
2005-03-01 05:19:00,1.62687,1.62724,1.62681,1.62688,269600000.0
2005-03-01 05:20:00,1.62702,1.62707,1.62673,1.62686,290100000.0
2005-03-01 05:21:00,1.62663,1.62682,1.62578,1.62578,316600000.0
2005-03-01 05:22:00,1.62587,1.62606,1.62568,1.62568,217600001.0
2005-03-01 05:23:00,1.62576,1.62576,1.62545,1.62556,148900000.0
2005-03-01 05:24:00,1.62552,1.62563,1.62532,1.62555,149400000.0
2005-03-01 05:25:00,1.62571,1.62571,1.62536,1.62545,263300002.0
2005-03-01 05:26:00,1.62583,1.62583,1.62566,1.62567,102000000.0
2005-03-01 05:27:00,1.62594,1.62604,1.62534,1.62593,186200000.0
2005-03-01 05:28:00,1.62649,1.62653,1.62604,1.62644,276600000.0
2005-03-01 05:29:00,1.62675,1.62687,1.62649,1.62657,227400000.0
2005-03-01 05:30:00,1.62671,1.62698,1.62662,1.62662,174200000.0
2005-03-01 05:31:00,1.62676,1.62724,1.6267,1.62694,82600000.0
2005-03-01 05:32:00,1.62692,1.62692,1.62661,1.62676,179100000.0
2005-03-01 05:33:00,1.62676,1.62694,1.6267,1.62683,183000001.0
2005-03-01 05:34:00,1.62687,1.62696,1.62656,1.62674,225900001.0
2005-03-01 05:35:00,1.62697,1.62717,1.62691,1.62717,34400000.0
2005-03-01 05:36:00,1.6269,1.6269,1.62627,1.62627,249600002.0
2005-03-01 05:37:00,1.6261,1.62618,1.62599,1.62608,179300000.0
2005-03-01 05:38:00,1.62624,1.62642,1.6261,1.62639,137400000.0
2005-03-01 05:39:00,1.62646,1.62673,1.62617,1.62673,212100001.0
2005-03-01 05:40:00,1.62634,1.62674,1.62634,1.62661,188000000.0
2005-03-01 05:41:00,1.62659,1.62681,1.62642,1.62646,109100000.0
2005-03-01 05:42:00,1.62661,1.62682,1.62644,1.62678,208100000.0
2005-03-01 05:43:00,1.6267,1.62682,1.62637,1.62646,91700000.0
2005-03-01 05:44:00,1.6268,1.62699,1.62638,1.62669,132800000.0
2005-03-01 05:45:00,1.62684,1.62735,1.62644,1.62693,151800002.0
2005-03-01 05:46:00,1.62713,1.62726,1.62699,1.62699,196500000.0
2005-03-01 05:47:00,1.62695,1.62701,1.62627,1.62686,178700000.0
2005-03-01 05:48:00,1.62665,1.62693,1.62656,1.62685,261200001.0
2005-03-01 05:49:00,1.6268,1.62705,1.62667,1.62668,158700000.0
2005-03-01 05:50:00,1.62691,1.6274,1.62691,1.6271,280100001.0
2005-03-01 05:51:00,1.62707,1.62721,1.62688,1.62721,202000000.0
2005-03-01 05:52:00,1.62703,1.62724,1.62701,1.62717,187600000.0
2005-03-01 05:53:00,1.62729,1.62739,1.62713,1.62713,105500000.0
2005-03-01 05:54:00,1.62723,1.62726,1.62694,1.62703,239700000.0
2005-03-01 05:55:00,1.62686,1.6275,1.62659,1.62659,213800002.0
2005-03-01 05:56:00,1.62661,1.62679,1.62642,1.62644,110800000.0
2005-03-01 05:57:00,1.62646,1.62659,1.62645,1.62655,196000000.0
2005-03-01 05:58:00,1.62662,1.62669,1.62567,1.62643,131600000.0
2005-03-01 05:59:00,1.62675,1.62682,1.62661,1.6267,81200000.0
2005-03-01 06:00:00,1.62658,1.6267,1.62653,1.62669,217600000.0
2005-03-01 06:01:00,1.62671,1.62676,1.62642,1.62642,144400000.0
2005-03-01 06:02:00,1.62657,1.62696,1.62657,1.62669,241700000.0
2005-03-01 06:03:00,1.62653,1.62686,1.62653,1.6268,53600001.0
2005-03-01 06:04:00,1.6267,1.62688,1.6266,1.62669,151600000.0
2005-03-01 06:06:00,1.62692,1.62699,1.62672,1.62678,94500001.0
2005-03-01 06:07:00,1.62671,1.62699,1.62664,1.62699,348700000.0
2005-03-01 06:08:00,1.62685,1.62704,1.6268,1.62685,524500001.0
2005-03-01 06:09:00,1.62683,1.62716,1.62654,1.62676,440300002.0
2005-03-01 06:10:00,1.62665,1.62665,1.62639,1.62655,265500000.0
2005-03-01 06:11:00,1.62686,1.62687,1.62655,1.62684,493900000.0
2005-03-01 06:12:00,1.62697,1.62728,1.62697,1.62717,239800000.0
2005-03-01 06:13:00,1.62725,1.62725,1.62665,1.62665,319100001.0
2005-03-01 06:14:00,1.6268,1.62704,1.62666,1.6268,386000000.0
2005-03-01 06:15:00,1.62684,1.62695,1.62678,1.62688,137900000.0
2005-03-01 06:16:00,1.62688,1.62704,1.62682,1.62696,207600001.0
2005-03-01 06:17:00,1.62668,1.62668,1.62609,1.62663,168100000.0
2005-03-01 06:18:00,1.62674,1.62697,1.62671,1.62673,266300000.0
2005-03-01 06:19:00,1.62685,1.62704,1.62685,1.6269,176400001.0
2005-03-01 06:20:00,1.62695,1.62713,1.62684,1.62688,281500000.0
2005-03-01 06:21:00,1.62704,1.62714,1.62698,1.62703,236300000.0
2005-03-01 06:22:00,1.62697,1.62723,1.62692,1.627,291200002.0
2005-03-01 06:23:00,1.62698,1.62722,1.62696,1.62701,340600003.0
2005-03-01 06:24:00,1.62701,1.6272,1.62695,1.6271,275600000.0
2005-03-01 06:25:00,1.62703,1.62713,1.62694,1.627,258200001.0
2005-03-01 06:26:00,1.62685,1.62704,1.62683,1.62692,349400000.0
2005-03-01 06:27:00,1.62691,1.62725,1.62688,1.62718,327100000.0
2005-03-01 06:28:00,1.62713,1.6273,1.62706,1.62713,376600001.0
2005-03-01 06:29:00,1.62715,1.62732,1.62715,1.62717,124000000.0
2005-03-01 06:30:00,1.62721,1.6276,1.62721,1.62752,314100002.0
2005-03-01 06:31:00,1.62766,1.62785,1.62761,1.62774,167500002.0
2005-03-01 06:32:00,1.6276,1.62765,1.6275,1.62759,191600001.0
2005-03-01 06:33:00,1.6275,1.62762,1.62741,1.62741,230500001.0
2005-03-01 06:34:00,1.62743,1.6279,1.62742,1.62777,241100000.0
2005-03-01 06:35:00,1.62746,1.62769,1.62737,1.62748,180800002.0
2005-03-01 06:36:00,1.6273,1.62751,1.6273,1.62743,91100001.0
2005-03-01 06:37:00,1.62735,1.62764,1.62735,1.62764,237800002.0
2005-03-01 06:38:00,1.62759,1.6279,1.62759,1.62767,91100000.0
2005-03-01 06:39:00,1.6276,1.6276,1.62741,1.62743,41500000.0
2005-03-01 06:40:00,1.62747,1.62747,1.62727,1.62733,141200000.0
2005-03-01 06:41:00,1.62732,1.62745,1.62729,1.6273,188000000.0
2005-03-01 06:42:00,1.6274,1.62743,1.6272,1.6273,295400000.0
2005-03-01 06:43:00,1.6273,1.6273,1.62695,1.62705,132700000.0
2005-03-01 06:44:00,1.6269,1.62698,1.62676,1.62692,304900001.0
2005-03-01 06:45:00,1.62687,1.627,1.62664,1.627,215000000.0
2005-03-01 06:46:00,1.62708,1.62714,1.62696,1.62707,255300001.0
2005-03-01 06:47:00,1.62712,1.62725,1.62706,1.62723,261100002.0
2005-03-01 06:48:00,1.62709,1.62731,1.62706,1.6272,34200000.0
2005-03-01 06:49:00,1.62702,1.62717,1.62675,1.6269,272700002.0
2005-03-01 06:50:00,1.62682,1.62701,1.6266,1.6266,39700000.0
2005-03-01 06:51:00,1.62685,1.62688,1.62643,1.62665,40000000.0
2005-03-01 06:52:00,1.62658,1.6269,1.62656,1.62679,253300001.0
2005-03-01 06:53:00,1.6268,1.62721,1.6268,1.62711,232900000.0
2005-03-01 06:54:00,1.62715,1.6273,1.62676,1.62676,473000002.0
2005-03-01 06:55:00,1.62699,1.62699,1.62673,1.62688,340400002.0
2005-03-01 06:56:00,1.62695,1.62717,1.62695,1.6271,29400000.0
2005-03-01 06:57:00,1.62711,1.62711,1.62695,1.62702,73000000.0
2005-03-01 06:58:00,1.62705,1.62772,1.62705,1.62765,218600000.0
2005-03-01 06:59:00,1.62752,1.62758,1.627,1.62758,348300001.0
2005-03-01 07:00:00,1.62762,1.62781,1.62718,1.62745,101000000.0
2005-03-01 07:01:00,1.62731,1.62765,1.62731,1.62763,316100001.0
2005-03-01 07:02:00,1.62766,1.62812,1.62765,1.6279,401700002.0
2005-03-01 07:03:00,1.62799,1.62844,1.62787,1.62797,160800000.0
2005-03-01 07:04:00,1.62815,1.62841,1.62733,1.62734,301700000.0
2005-03-01 07:05:00,1.62736,1.62778,1.62736,1.62775,140000000.0
2005-03-01 07:06:00,1.62796,1.62824,1.62792,1.62816,221700001.0
2005-03-01 07:07:00,1.6282,1.62827,1.62801,1.62809,248100001.0
2005-03-01 07:08:00,1.62804,1.62807,1.62771,1.62796,211000000.0
2005-03-01 07:09:00,1.628,1.628,1.62773,1.6278,183700000.0
2005-03-01 07:10:00,1.62794,1.628,1.62781,1.62781,460600001.0
2005-03-01 07:11:00,1.6279,1.6279,1.6277,1.62773,373500001.0
2005-03-01 07:12:00,1.62791,1.62806,1.62777,1.62797,263000000.0
2005-03-01 07:13:00,1.6281,1.62832,1.62803,1.62805,270800000.0
2005-03-01 07:14:00,1.62798,1.62811,1.62794,1.62805,519500000.0
2005-03-01 07:15:00,1.62828,1.62857,1.62806,1.62857,279800000.0
2005-03-01 07:16:00,1.62849,1.62887,1.62843,1.62887,205200003.0
2005-03-01 07:17:00,1.62876,1.62894,1.62861,1.62861,226400001.0
2005-03-01 07:18:00,1.62857,1.62885,1.6285,1.62885,449600001.0
2005-03-01 07:19:00,1.62884,1.62893,1.62866,1.6288,291400000.0
2005-03-01 07:20:00,1.62887,1.6289,1.62858,1.62871,438300000.0
2005-03-01 07:21:00,1.6286,1.62873,1.62853,1.62855,276700000.0
2005-03-01 07:22:00,1.62865,1.62881,1.6286,1.62873,314900000.0
2005-03-01 07:23:00,1.62876,1.62891,1.62858,1.62875,461200000.0
2005-03-01 07:24:00,1.62867,1.6288,1.62861,1.62864,383000002.0
2005-03-01 07:25:00,1.62877,1.62887,1.62865,1.62883,351600000.0
2005-03-01 07:26:00,1.62883,1.62903,1.62876,1.62895,315700001.0
2005-03-01 07:27:00,1.62893,1.62896,1.62871,1.62882,171200000.0
2005-03-01 07:28:00,1.62882,1.62898,1.62876,1.62876,282500001.0
2005-03-01 07:29:00,1.62874,1.62901,1.6287,1.62879,215900000.0
2005-03-01 07:30:00,1.62884,1.62899,1.62879,1.62891,590000004.0
2005-03-01 07:31:00,1.62881,1.62899,1.62874,1.62874,278600002.0
2005-03-01 07:32:00,1.62873,1.62886,1.62864,1.62871,493100002.0
2005-03-01 07:33:00,1.62865,1.62877,1.62855,1.62863,343700000.0
2005-03-01 07:34:00,1.62878,1.62878,1.62854,1.62856,304100000.0
2005-03-01 07:35:00,1.62851,1.62867,1.62851,1.62854,219300000.0
2005-03-01 07:36:00,1.62858,1.62897,1.62858,1.62892,368500002.0
2005-03-01 07:37:00,1.6286,1.6286,1.6286,1.6286,25800000.0
2005-03-01 07:38:00,1.62872,1.6289,1.62872,1.62885,25800000.0
2005-03-01 07:39:00,1.62891,1.62914,1.62888,1.62891,337100000.0
2005-03-01 07:40:00,1.6288,1.62901,1.62877,1.62886,338900000.0
2005-03-01 07:41:00,1.62876,1.62914,1.62875,1.62897,671900003.0
2005-03-01 07:42:00,1.62896,1.62909,1.62885,1.62899,316600001.0
2005-03-01 07:43:00,1.62898,1.62913,1.62878,1.62885,200200000.0
2005-03-01 07:44:00,1.62895,1.62908,1.6289,1.62896,322300000.0
2005-03-01 07:45:00,1.62896,1.629,1.62869,1.62871,349700001.0
2005-03-01 07:46:00,1.62881,1.62899,1.62861,1.62887,514400002.0
2005-03-01 07:47:00,1.62899,1.62944,1.62899,1.62915,630900000.0
2005-03-01 07:48:00,1.62897,1.62919,1.62887,1.62893,743200000.0
2005-03-01 07:49:00,1.62908,1.62932,1.62896,1.62927,731400002.0
2005-03-01 07:50:00,1.62919,1.62946,1.62915,1.62935,618300000.0
2005-03-01 07:51:00,1.62941,1.62941,1.62881,1.62888,581000001.0
2005-03-01 07:52:00,1.62881,1.62911,1.62881,1.62898,432100000.0
2005-03-01 07:53:00,1.62892,1.62915,1.62866,1.62883,551100002.0
2005-03-01 07:54:00,1.62881,1.62909,1.62881,1.62906,339800001.0
2005-03-01 07:55:00,1.62912,1.62919,1.62892,1.62898,441300000.0
2005-03-01 07:56:00,1.6288,1.62889,1.62846,1.62846,759600002.0
2005-03-01 07:57:00,1.62825,1.62864,1.6282,1.62853,549100001.0
2005-03-01 07:58:00,1.62868,1.62893,1.62866,1.62878,720100002.0
2005-03-01 07:59:00,1.62898,1.6292,1.62883,1.62887,458500002.0
2005-03-01 08:00:00,1.62904,1.62911,1.62883,1.62891,379100000.0
2005-03-01 08:01:00,1.62888,1.62921,1.62883,1.62898,455100001.0
2005-03-01 08:02:00,1.62902,1.62948,1.62902,1.62948,235000000.0
2005-03-01 08:03:00,1.62933,1.62948,1.6292,1.6294,516200001.0
2005-03-01 08:04:00,1.62908,1.62937,1.62907,1.62926,374500000.0
2005-03-01 08:05:00,1.62911,1.62911,1.62865,1.62865,264800000.0
2005-03-01 08:06:00,1.62914,1.62914,1.62849,1.62854,637800001.0
2005-03-01 08:07:00,1.62889,1.62889,1.62846,1.62846,465000000.0
2005-03-01 08:08:00,1.62841,1.6286,1.62833,1.62833,415000001.0
2005-03-01 08:09:00,1.62835,1.62862,1.62829,1.62849,550800002.0
2005-03-01 08:10:00,1.62854,1.62871,1.6283,1.62852,515600002.0
2005-03-01 08:11:00,1.62819,1.62839,1.62802,1.62807,240500000.0
2005-03-01 08:12:00,1.62862,1.62866,1.62804,1.62817,407200002.0
2005-03-01 08:13:00,1.62812,1.62819,1.62795,1.62805,243700000.0
2005-03-01 08:14:00,1.62803,1.62819,1.62803,1.62814,171600000.0
2005-03-01 08:15:00,1.62809,1.62824,1.62804,1.62816,265900000.0
2005-03-01 08:16:00,1.62821,1.62851,1.62821,1.62842,249800000.0
2005-03-01 08:17:00,1.62816,1.62853,1.62816,1.62851,255600000.0
2005-03-01 08:18:00,1.62856,1.62879,1.62855,1.62861,181400001.0
2005-03-01 08:19:00,1.62869,1.62891,1.62864,1.62891,351000003.0
2005-03-01 08:20:00,1.62885,1.62902,1.62878,1.62883,335000002.0
2005-03-01 08:21:00,1.62883,1.62922,1.62875,1.62889,467300000.0
2005-03-01 08:22:00,1.62872,1.62882,1.62865,1.62875,348200001.0
2005-03-01 08:23:00,1.62867,1.62894,1.62862,1.62865,245200000.0
2005-03-01 08:24:00,1.62868,1.62894,1.62863,1.62885,506400000.0
2005-03-01 08:25:00,1.62878,1.62896,1.62856,1.62863,609800003.0
2005-03-01 08:26:00,1.62887,1.62916,1.62887,1.62897,299900000.0
2005-03-01 08:27:00,1.62903,1.62918,1.62892,1.62899,333800000.0
2005-03-01 08:28:00,1.62907,1.62919,1.62898,1.62909,525600001.0
2005-03-01 08:29:00,1.62898,1.62909,1.6288,1.62888,485200002.0
2005-03-01 08:30:00,1.62858,1.62873,1.62847,1.62855,467300002.0
2005-03-01 08:31:00,1.62855,1.62868,1.62841,1.62864,276400002.0
2005-03-01 08:32:00,1.62859,1.62866,1.62842,1.62844,310700001.0
2005-03-01 08:33:00,1.62834,1.62834,1.62814,1.62828,211200000.0
2005-03-01 08:34:00,1.62823,1.62864,1.62819,1.62848,664400002.0
2005-03-01 08:35:00,1.6287,1.62878,1.62857,1.62863,527600001.0
2005-03-01 08:36:00,1.6286,1.6286,1.62825,1.6284,396000000.0
2005-03-01 08:37:00,1.62832,1.62855,1.62829,1.62834,349400001.0
2005-03-01 08:38:00,1.62835,1.62843,1.62818,1.62841,315000002.0
2005-03-01 08:39:00,1.62827,1.62833,1.62793,1.62798,500700000.0
2005-03-01 08:40:00,1.62781,1.62814,1.6277,1.6277,360000000.0
2005-03-01 08:41:00,1.62785,1.62797,1.62762,1.62785,467600000.0
2005-03-01 08:42:00,1.62788,1.62807,1.62772,1.62772,409400000.0
2005-03-01 08:43:00,1.62777,1.62781,1.62739,1.62739,305500002.0
2005-03-01 08:44:00,1.62738,1.62755,1.62735,1.62741,460400000.0
2005-03-01 08:45:00,1.62759,1.62775,1.62739,1.62745,677400001.0
2005-03-01 08:46:00,1.62754,1.62785,1.62746,1.62757,705700000.0
2005-03-01 08:47:00,1.62772,1.62776,1.62757,1.62764,465600000.0
2005-03-01 08:48:00,1.62774,1.62798,1.62761,1.62772,372700000.0
2005-03-01 08:49:00,1.62775,1.62796,1.62769,1.62777,554300003.0
2005-03-01 08:50:00,1.62792,1.62792,1.62761,1.62775,501700000.0
2005-03-01 08:51:00,1.62774,1.62791,1.62752,1.62762,529100000.0
2005-03-01 08:52:00,1.6278,1.62815,1.62762,1.62762,541400001.0
2005-03-01 08:53:00,1.62824,1.62824,1.62763,1.6279,568600003.0
2005-03-01 08:54:00,1.62789,1.62816,1.62788,1.62795,777100005.0
2005-03-01 08:55:00,1.62811,1.62851,1.62803,1.62824,604300002.0
2005-03-01 08:56:00,1.62821,1.62841,1.62811,1.62821,607100004.0
2005-03-01 08:57:00,1.62825,1.62841,1.62792,1.62809,471600000.0
2005-03-01 08:58:00,1.62851,1.6288,1.62845,1.62855,418700000.0
2005-03-01 08:59:00,1.62843,1.62863,1.62825,1.62825,266600000.0
2005-03-01 09:00:00,1.62823,1.62841,1.6281,1.62822,464200001.0
2005-03-01 09:01:00,1.62813,1.62838,1.6281,1.62814,384900000.0
2005-03-01 09:02:00,1.62826,1.62873,1.62823,1.62835,644600001.0
2005-03-01 09:03:00,1.62863,1.62909,1.62863,1.62909,588900003.0
2005-03-01 09:04:00,1.62945,1.62968,1.62911,1.62937,667900001.0
2005-03-01 09:05:00,1.62941,1.62993,1.62941,1.62952,609300000.0
2005-03-01 09:06:00,1.63009,1.63009,1.62934,1.62947,636200003.0
2005-03-01 09:07:00,1.62943,1.6298,1.62937,1.62937,378100001.0
2005-03-01 09:08:00,1.62965,1.62965,1.62882,1.62938,237600000.0
2005-03-01 09:09:00,1.62981,1.62988,1.62881,1.62881,317900003.0
2005-03-01 09:10:00,1.62966,1.62975,1.62881,1.62963,335500000.0
2005-03-01 09:11:00,1.62959,1.63001,1.62951,1.62965,557900000.0
2005-03-01 09:12:00,1.62977,1.62986,1.62948,1.62955,475800001.0
2005-03-01 09:13:00,1.62972,1.63004,1.6296,1.6299,502800000.0
2005-03-01 09:14:00,1.62992,1.63017,1.62976,1.63005,306900001.0
2005-03-01 09:15:00,1.62999,1.63008,1.62961,1.63008,424500000.0
2005-03-01 09:16:00,1.63013,1.63026,1.62975,1.62975,583100000.0
2005-03-01 09:17:00,1.62997,1.63027,1.62976,1.62995,514200000.0
2005-03-01 09:18:00,1.63035,1.63056,1.63031,1.63043,248700000.0
2005-03-01 09:19:00,1.63041,1.63059,1.63006,1.63006,507000001.0
2005-03-01 09:20:00,1.63035,1.63041,1.63007,1.63013,311600001.0
2005-03-01 09:21:00,1.63025,1.63057,1.6302,1.6303,340500000.0
2005-03-01 09:22:00,1.63041,1.63056,1.63023,1.6305,329900001.0
2005-03-01 09:23:00,1.63055,1.63062,1.63033,1.63062,397200003.0
2005-03-01 09:24:00,1.63027,1.63033,1.62831,1.63,338200001.0
2005-03-01 09:25:00,1.62826,1.62989,1.62797,1.62961,367800000.0
2005-03-01 09:26:00,1.62965,1.62972,1.62611,1.62611,579000002.0
2005-03-01 09:27:00,1.62604,1.62949,1.62604,1.62928,380600001.0
2005-03-01 09:28:00,1.62934,1.62958,1.62909,1.62935,456900000.0
2005-03-01 09:29:00,1.62949,1.6295,1.62924,1.62931,481600001.0
2005-03-01 09:30:00,1.62923,1.62929,1.62888,1.62907,690000002.0
2005-03-01 09:31:00,1.6292,1.62944,1.62898,1.62898,366700001.0
2005-03-01 09:32:00,1.62905,1.6292,1.62898,1.6292,451200004.0
2005-03-01 09:33:00,1.6289,1.6289,1.62604,1.62786,258200002.0
2005-03-01 09:34:00,1.62825,1.6286,1.62798,1.62811,498200003.0
2005-03-01 09:35:00,1.62839,1.62884,1.62839,1.62862,212800000.0
2005-03-01 09:36:00,1.62861,1.62866,1.62828,1.62836,380400001.0
2005-03-01 09:37:00,1.62835,1.62871,1.6283,1.62867,402800002.0
2005-03-01 09:38:00,1.62858,1.62873,1.62843,1.62843,398000000.0
2005-03-01 09:39:00,1.6283,1.62841,1.62812,1.62818,399900001.0
2005-03-01 09:40:00,1.62815,1.62822,1.62797,1.62804,372700000.0
2005-03-01 09:41:00,1.62798,1.6281,1.62789,1.62805,488900001.0
2005-03-01 09:42:00,1.62788,1.62807,1.62535,1.62535,503500002.0
2005-03-01 09:43:00,1.62552,1.62774,1.62544,1.62744,311400000.0
2005-03-01 09:44:00,1.62789,1.62816,1.62755,1.62805,482500005.0
2005-03-01 09:45:00,1.62824,1.62825,1.6278,1.62795,547400001.0
2005-03-01 09:46:00,1.62787,1.62795,1.6273,1.6273,346300000.0
2005-03-01 09:47:00,1.62725,1.62782,1.62486,1.62702,449600002.0
2005-03-01 09:48:00,1.62733,1.62774,1.62732,1.62751,414900001.0
2005-03-01 09:49:00,1.62733,1.62757,1.62481,1.62751,530300000.0
2005-03-01 09:50:00,1.62788,1.62792,1.62742,1.62742,466300000.0
2005-03-01 09:51:00,1.62741,1.62789,1.62741,1.62762,441700000.0
2005-03-01 09:52:00,1.62764,1.62794,1.6274,1.6276,471100000.0
2005-03-01 09:53:00,1.62772,1.62788,1.62752,1.62767,358400001.0
2005-03-01 09:54:00,1.62807,1.6287,1.62793,1.6287,510200001.0
2005-03-01 09:55:00,1.6289,1.62915,1.62837,1.62884,579600001.0
2005-03-01 09:56:00,1.62895,1.62909,1.62866,1.62889,417100000.0
2005-03-01 09:57:00,1.62889,1.62919,1.6288,1.62894,563400001.0
2005-03-01 09:58:00,1.62914,1.62922,1.62894,1.62899,741600002.0
2005-03-01 09:59:00,1.62932,1.62952,1.6291,1.62929,660200004.0
2005-03-01 10:00:00,1.62912,1.62935,1.62901,1.62901,264600001.0
2005-03-01 10:01:00,1.62914,1.62929,1.62879,1.62879,589400000.0
2005-03-01 10:02:00,1.62891,1.62916,1.62868,1.62902,662200004.0
2005-03-01 10:03:00,1.62885,1.62913,1.62876,1.62913,421800002.0
2005-03-01 10:04:00,1.62923,1.62923,1.62882,1.62899,411200000.0
2005-03-01 10:05:00,1.62859,1.62888,1.62858,1.62869,409000002.0
2005-03-01 10:06:00,1.62889,1.62938,1.62888,1.62908,546600001.0
2005-03-01 10:07:00,1.6289,1.62909,1.62869,1.62869,459600000.0
2005-03-01 10:08:00,1.62865,1.62888,1.62843,1.62848,488100001.0
2005-03-01 10:09:00,1.6285,1.62892,1.62846,1.62872,478000003.0
2005-03-01 10:10:00,1.62884,1.62884,1.62858,1.62858,328800000.0
2005-03-01 10:11:00,1.62851,1.62873,1.62814,1.6285,357800000.0
2005-03-01 10:12:00,1.6287,1.62924,1.62845,1.62894,469600001.0
2005-03-01 10:13:00,1.6289,1.62893,1.62857,1.62857,524800001.0
2005-03-01 10:14:00,1.62854,1.62915,1.62854,1.62883,514500000.0
2005-03-01 10:15:00,1.62924,1.62924,1.62834,1.62834,424400001.0
2005-03-01 10:16:00,1.62849,1.629,1.62849,1.62888,394500000.0
2005-03-01 10:17:00,1.62884,1.62884,1.62836,1.62866,296000000.0
2005-03-01 10:18:00,1.62889,1.62909,1.62881,1.62894,433900000.0
2005-03-01 10:19:00,1.62887,1.62896,1.62882,1.62896,307100001.0
2005-03-01 10:20:00,1.62881,1.62881,1.62798,1.62798,487800001.0
2005-03-01 10:21:00,1.62827,1.62838,1.62807,1.62835,449400001.0
2005-03-01 10:22:00,1.62847,1.62923,1.62842,1.62875,390000001.0
2005-03-01 10:23:00,1.62894,1.62941,1.62884,1.62936,478500001.0
2005-03-01 10:24:00,1.62961,1.62988,1.62957,1.62957,425200002.0
2005-03-01 10:25:00,1.62945,1.62945,1.62919,1.62937,384700001.0
2005-03-01 10:26:00,1.6293,1.62941,1.62909,1.62938,554600001.0
2005-03-01 10:27:00,1.62927,1.62927,1.62902,1.62923,466700001.0
2005-03-01 10:28:00,1.62922,1.62925,1.6289,1.62899,690400001.0
2005-03-01 10:29:00,1.62919,1.62927,1.62895,1.62906,532000003.0
2005-03-01 10:30:00,1.62893,1.629,1.62857,1.62863,674400001.0
2005-03-01 10:31:00,1.62868,1.62914,1.62859,1.62905,547400002.0
2005-03-01 10:32:00,1.62918,1.62992,1.62918,1.62921,504500000.0
2005-03-01 10:33:00,1.62914,1.62933,1.629,1.62926,495100000.0
2005-03-01 10:34:00,1.62925,1.62942,1.62893,1.62911,429100001.0
2005-03-01 10:35:00,1.62937,1.62952,1.62915,1.62924,485700000.0
2005-03-01 10:36:00,1.62917,1.62939,1.62908,1.62938,537900000.0
2005-03-01 10:37:00,1.62949,1.62996,1.6294,1.62962,509100001.0
2005-03-01 10:38:00,1.62993,1.63001,1.62972,1.62974,443700001.0
2005-03-01 10:39:00,1.62984,1.63038,1.62984,1.63038,449500000.0
2005-03-01 10:40:00,1.62999,1.63031,1.62979,1.62998,357600002.0
2005-03-01 10:41:00,1.62986,1.63015,1.62979,1.62993,619600002.0
2005-03-01 10:42:00,1.63015,1.63073,1.63014,1.63032,405400002.0
2005-03-01 10:43:00,1.63023,1.63023,1.62962,1.62962,394700001.0
2005-03-01 10:44:00,1.63013,1.6302,1.62954,1.63003,497100000.0
2005-03-01 10:45:00,1.62976,1.63001,1.62928,1.62928,559700003.0
2005-03-01 10:46:00,1.62953,1.63005,1.62883,1.62988,336500002.0
2005-03-01 10:47:00,1.63024,1.63034,1.62912,1.62924,406400002.0
2005-03-01 10:48:00,1.6295,1.62976,1.62936,1.62948,507000001.0
2005-03-01 10:49:00,1.6297,1.62977,1.6294,1.62942,362600001.0
2005-03-01 10:50:00,1.62959,1.62989,1.62931,1.62974,488000000.0
2005-03-01 10:51:00,1.62934,1.6295,1.62904,1.62908,482900001.0
2005-03-01 10:52:00,1.62909,1.62909,1.62707,1.62741,306400000.0
2005-03-01 10:53:00,1.62799,1.62829,1.62798,1.62817,374400002.0
2005-03-01 10:54:00,1.62807,1.62857,1.62789,1.62789,483100003.0
2005-03-01 10:55:00,1.62793,1.62807,1.62782,1.62788,417900000.0
2005-03-01 10:56:00,1.62809,1.62809,1.62738,1.62738,452600000.0
2005-03-01 10:57:00,1.62746,1.62759,1.62682,1.62712,386100002.0
2005-03-01 10:58:00,1.62716,1.62753,1.62716,1.62749,526200001.0
2005-03-01 10:59:00,1.62732,1.62785,1.62732,1.6276,864100005.0
2005-03-01 11:00:00,1.62781,1.62781,1.62666,1.62712,545500001.0
2005-03-01 11:01:00,1.62768,1.62771,1.62716,1.62731,565000001.0
2005-03-01 11:02:00,1.62723,1.62753,1.62707,1.62722,523300000.0
2005-03-01 11:03:00,1.6288,1.6288,1.6282,1.6285,538800000.0
2005-03-01 11:04:00,1.62756,1.62776,1.62734,1.62771,538800000.0
2005-03-01 11:05:00,1.62767,1.62767,1.62682,1.62682,432800001.0
2005-03-01 11:06:00,1.62678,1.62748,1.62667,1.62748,718500002.0
2005-03-01 11:07:00,1.62762,1.6278,1.62748,1.62752,259500001.0
2005-03-01 11:08:00,1.62765,1.62799,1.62759,1.62759,360200001.0
2005-03-01 11:09:00,1.62784,1.62801,1.62768,1.62769,421100000.0
2005-03-01 11:10:00,1.6278,1.62793,1.62749,1.62768,477800002.0
2005-03-01 11:11:00,1.62767,1.62805,1.62754,1.62758,519500000.0
2005-03-01 11:12:00,1.62767,1.62785,1.6273,1.62742,581000004.0
2005-03-01 11:13:00,1.62773,1.62777,1.62721,1.62721,359800001.0
2005-03-01 11:14:00,1.6276,1.62771,1.62739,1.62742,466600003.0
2005-03-01 11:15:00,1.62747,1.62774,1.62743,1.62765,500800000.0
2005-03-01 11:16:00,1.62771,1.62796,1.62753,1.62796,443800003.0
2005-03-01 11:17:00,1.6278,1.62784,1.62678,1.62678,438400002.0
2005-03-01 11:18:00,1.62725,1.62757,1.62685,1.62746,359800002.0
2005-03-01 11:19:00,1.62743,1.62767,1.62705,1.62706,356800000.0
2005-03-01 11:20:00,1.62693,1.62749,1.62693,1.6271,538300000.0
2005-03-01 11:21:00,1.62713,1.6273,1.62681,1.62716,609000002.0
2005-03-01 11:22:00,1.62684,1.62716,1.6267,1.62708,563000001.0
2005-03-01 11:23:00,1.62705,1.62727,1.62687,1.62724,514800001.0
2005-03-01 11:24:00,1.62725,1.62743,1.6272,1.6272,378900000.0
2005-03-01 11:25:00,1.62723,1.62742,1.62719,1.62742,434600000.0
2005-03-01 11:26:00,1.62742,1.62755,1.62713,1.62713,546200001.0
2005-03-01 11:27:00,1.62705,1.6274,1.62702,1.62706,585400001.0
2005-03-01 11:28:00,1.62735,1.62735,1.62703,1.62729,345700001.0
2005-03-01 11:29:00,1.62747,1.6277,1.62711,1.62734,536300002.0
2005-03-01 11:30:00,1.62745,1.62755,1.62724,1.62732,451500000.0
2005-03-01 11:31:00,1.62725,1.6277,1.62725,1.62733,533100001.0
2005-03-01 11:32:00,1.62734,1.6274,1.62706,1.62726,393100001.0
2005-03-01 11:33:00,1.62744,1.62797,1.62744,1.62769,568100004.0
2005-03-01 11:34:00,1.6278,1.62799,1.62749,1.62764,574000000.0
2005-03-01 11:35:00,1.62774,1.62798,1.62762,1.62783,515400001.0
2005-03-01 11:36:00,1.62777,1.62802,1.62774,1.62775,519300002.0
2005-03-01 11:37:00,1.62781,1.6279,1.62765,1.62779,494400000.0
2005-03-01 11:38:00,1.62811,1.62816,1.62776,1.62783,589500003.0
2005-03-01 11:39:00,1.6278,1.6278,1.62732,1.62732,668100003.0
2005-03-01 11:40:00,1.6274,1.62759,1.62728,1.62743,658600003.0
2005-03-01 11:41:00,1.62743,1.62774,1.62724,1.62724,774200003.0
2005-03-01 11:42:00,1.62742,1.62768,1.62717,1.62745,593700003.0
2005-03-01 11:43:00,1.62745,1.62768,1.62744,1.62746,640600002.0
2005-03-01 11:44:00,1.62756,1.62797,1.62715,1.62744,607800001.0
2005-03-01 11:45:00,1.62803,1.62809,1.62768,1.62809,562900001.0
2005-03-01 11:46:00,1.62817,1.62834,1.62783,1.62801,511700000.0
2005-03-01 11:47:00,1.62823,1.62831,1.62796,1.62805,513400000.0
2005-03-01 11:48:00,1.62802,1.62824,1.62789,1.62801,535700000.0
2005-03-01 11:49:00,1.62814,1.62814,1.62759,1.62776,354100000.0
2005-03-01 11:50:00,1.62772,1.62818,1.62772,1.62799,375700001.0
2005-03-01 11:51:00,1.62788,1.62805,1.62783,1.62803,164200000.0
2005-03-01 11:52:00,1.62781,1.62822,1.62781,1.62816,248600002.0
2005-03-01 11:53:00,1.62803,1.62876,1.62757,1.62797,228300001.0
2005-03-01 11:54:00,1.62811,1.62844,1.62779,1.62798,372400000.0
2005-03-01 11:55:00,1.62827,1.6285,1.62813,1.6283,418900002.0
2005-03-01 11:56:00,1.62829,1.62849,1.62809,1.62849,444500000.0
2005-03-01 11:57:00,1.62858,1.62859,1.62808,1.62813,602300002.0
2005-03-01 11:58:00,1.62815,1.62824,1.62785,1.628,446500000.0
2005-03-01 11:59:00,1.62805,1.62849,1.62798,1.6283,415200001.0
2005-03-01 12:00:00,1.62836,1.62843,1.62813,1.62827,519200001.0
2005-03-01 12:01:00,1.6283,1.62852,1.62813,1.6283,427600001.0
2005-03-01 12:02:00,1.62837,1.62864,1.62804,1.6285,339000000.0
2005-03-01 12:03:00,1.62879,1.62879,1.62802,1.62847,358300001.0
2005-03-01 12:04:00,1.62849,1.62852,1.62809,1.62823,385300000.0
2005-03-01 12:05:00,1.62836,1.62863,1.6283,1.62843,384800001.0
2005-03-01 12:06:00,1.62855,1.62864,1.62801,1.62827,395700001.0
2005-03-01 12:07:00,1.62864,1.62864,1.62832,1.62854,299000000.0
2005-03-01 12:08:00,1.62857,1.62878,1.62842,1.6286,629600003.0
2005-03-01 12:09:00,1.62886,1.62907,1.62867,1.62903,408300000.0
2005-03-01 12:10:00,1.62881,1.62922,1.62881,1.62899,364300002.0
2005-03-01 12:11:00,1.62908,1.62961,1.62893,1.62927,269400000.0
2005-03-01 12:12:00,1.62946,1.62961,1.62928,1.62953,234100001.0
2005-03-01 12:13:00,1.62947,1.6296,1.6293,1.62933,604300002.0
2005-03-01 12:14:00,1.62929,1.62935,1.62897,1.629,673400003.0
2005-03-01 12:15:00,1.6289,1.62926,1.62884,1.62907,340400002.0
2005-03-01 12:16:00,1.62915,1.62931,1.62905,1.62929,409900000.0
2005-03-01 12:17:00,1.62944,1.62952,1.62935,1.62943,228200000.0
2005-03-01 12:18:00,1.62957,1.62971,1.6294,1.62971,277100000.0
2005-03-01 12:19:00,1.62993,1.62993,1.62916,1.62916,462400000.0
2005-03-01 12:20:00,1.62927,1.6296,1.62922,1.6296,424600002.0
2005-03-01 12:21:00,1.62964,1.62964,1.6292,1.6292,457300005.0
2005-03-01 12:22:00,1.62908,1.62967,1.62908,1.62914,279300001.0
2005-03-01 12:23:00,1.62942,1.62954,1.62918,1.62929,405200002.0
2005-03-01 12:24:00,1.62913,1.62985,1.62895,1.62895,649000001.0
2005-03-01 12:25:00,1.62963,1.62989,1.62948,1.62948,426500000.0
2005-03-01 12:26:00,1.62941,1.62989,1.6294,1.62969,405000000.0
2005-03-01 12:27:00,1.62985,1.6299,1.62967,1.62969,507900001.0
2005-03-01 12:28:00,1.62977,1.63001,1.62965,1.63001,542100002.0
2005-03-01 12:29:00,1.62991,1.63011,1.62981,1.62986,696200000.0
2005-03-01 12:30:00,1.62976,1.63004,1.62948,1.62974,579400000.0
2005-03-01 12:31:00,1.6297,1.6297,1.6292,1.62939,628800000.0
2005-03-01 12:32:00,1.62938,1.62968,1.62925,1.62939,609400001.0
2005-03-01 12:33:00,1.62951,1.62974,1.62951,1.62959,32600000.0
2005-03-01 12:34:00,1.62974,1.63002,1.62954,1.62964,641700003.0
2005-03-01 12:35:00,1.63009,1.63009,1.62931,1.62946,627400000.0
2005-03-01 12:36:00,1.62966,1.62975,1.62937,1.62957,519200002.0
2005-03-01 12:37:00,1.62957,1.6297,1.6295,1.62964,531100000.0
2005-03-01 12:38:00,1.62965,1.62985,1.62958,1.62967,691900001.0
2005-03-01 12:39:00,1.62948,1.62948,1.62911,1.62915,447100001.0
2005-03-01 12:40:00,1.62911,1.62915,1.62877,1.62881,575600002.0
2005-03-01 12:41:00,1.62879,1.62892,1.62864,1.62864,306100002.0
2005-03-01 12:42:00,1.62859,1.62883,1.62847,1.62854,350200000.0
2005-03-01 12:43:00,1.62853,1.62893,1.62853,1.6286,518100001.0
2005-03-01 12:44:00,1.62906,1.62921,1.6289,1.62911,435700001.0
2005-03-01 12:45:00,1.62949,1.62958,1.62919,1.62943,490700001.0
2005-03-01 12:46:00,1.62953,1.62961,1.6294,1.62947,395000000.0
2005-03-01 12:47:00,1.62956,1.63031,1.6294,1.62944,363300000.0
2005-03-01 12:48:00,1.62952,1.63045,1.62949,1.63004,445600000.0
2005-03-01 12:49:00,1.63034,1.63061,1.63008,1.63018,495700001.0
2005-03-01 12:50:00,1.63043,1.63092,1.63029,1.63029,519200001.0
2005-03-01 12:51:00,1.63035,1.63147,1.63035,1.63084,435700000.0
2005-03-01 12:52:00,1.63142,1.6316,1.63118,1.63137,339600000.0
2005-03-01 12:53:00,1.63194,1.632,1.63162,1.63162,284700001.0
2005-03-01 12:54:00,1.63159,1.63201,1.63159,1.63201,438000002.0
2005-03-01 12:55:00,1.6323,1.63271,1.63206,1.63206,461700001.0
2005-03-01 12:56:00,1.63198,1.63264,1.63198,1.63208,436200001.0
2005-03-01 12:57:00,1.63224,1.63252,1.63206,1.63245,576600001.0
2005-03-01 12:58:00,1.63253,1.63254,1.63215,1.63239,356100000.0
2005-03-01 12:59:00,1.63231,1.63231,1.63143,1.63155,717600001.0
2005-03-01 13:00:00,1.63179,1.63203,1.63151,1.63166,247800001.0
2005-03-01 13:01:00,1.63156,1.63173,1.63131,1.63148,293000000.0
2005-03-01 13:02:00,1.63165,1.63197,1.63158,1.63158,376400000.0
2005-03-01 13:03:00,1.63158,1.63177,1.63151,1.63167,439600000.0
2005-03-01 13:04:00,1.63171,1.63184,1.63166,1.6317,227700000.0
2005-03-01 13:05:00,1.63179,1.63188,1.63166,1.63166,161800000.0
2005-03-01 13:06:00,1.63179,1.63196,1.63166,1.63169,406900000.0
2005-03-01 13:07:00,1.6314,1.6314,1.63099,1.63099,312900002.0
2005-03-01 13:08:00,1.63101,1.6312,1.63097,1.6312,189100000.0
2005-03-01 13:09:00,1.63126,1.63133,1.63086,1.63086,298200003.0
2005-03-01 13:10:00,1.63081,1.63086,1.63064,1.63068,146500000.0
2005-03-01 13:11:00,1.63071,1.6309,1.63045,1.63052,404800000.0
2005-03-01 13:12:00,1.63065,1.63087,1.63063,1.63069,289100000.0
2005-03-01 13:13:00,1.6307,1.63085,1.63065,1.63078,344500002.0
2005-03-01 13:14:00,1.63068,1.63096,1.63034,1.63034,305300000.0
2005-03-01 13:15:00,1.63059,1.63067,1.6303,1.63057,418000001.0
2005-03-01 13:16:00,1.63056,1.63091,1.63056,1.63079,101600000.0
2005-03-01 13:17:00,1.631,1.63194,1.63094,1.63139,128500000.0
2005-03-01 13:18:00,1.63134,1.63146,1.63092,1.63096,318900001.0
2005-03-01 13:19:00,1.63082,1.63115,1.63068,1.63099,285000000.0
2005-03-01 13:20:00,1.63095,1.63103,1.63083,1.6309,210900001.0
2005-03-01 13:21:00,1.63083,1.63083,1.63056,1.63076,198300001.0
2005-03-01 13:22:00,1.63087,1.63087,1.63055,1.63055,226600001.0
2005-03-01 13:23:00,1.63004,1.6305,1.63004,1.63025,310300001.0
2005-03-01 13:24:00,1.6305,1.63059,1.63043,1.63059,239900000.0
2005-03-01 13:25:00,1.63057,1.63088,1.63057,1.63075,167200000.0
2005-03-01 13:26:00,1.63063,1.63071,1.63049,1.63056,211500001.0
2005-03-01 13:27:00,1.63033,1.6305,1.63024,1.63039,301900002.0
2005-03-01 13:28:00,1.63034,1.63052,1.63027,1.63049,511100000.0
2005-03-01 13:29:00,1.63018,1.63028,1.6299,1.63015,609700001.0
2005-03-01 13:30:00,1.63025,1.63049,1.62996,1.63029,564300000.0
2005-03-01 13:31:00,1.63056,1.63078,1.63041,1.63057,496800000.0
2005-03-01 13:32:00,1.63067,1.63083,1.6306,1.63064,260000001.0
2005-03-01 13:33:00,1.63057,1.63106,1.63045,1.63071,432900001.0
2005-03-01 13:34:00,1.63103,1.63136,1.63078,1.63125,296300000.0
2005-03-01 13:35:00,1.63142,1.6316,1.63125,1.63144,394400002.0
2005-03-01 13:36:00,1.63147,1.63147,1.631,1.631,428800001.0
2005-03-01 13:37:00,1.63096,1.63127,1.63096,1.63115,516800001.0
2005-03-01 13:38:00,1.63128,1.63128,1.63056,1.63056,424100000.0
2005-03-01 13:39:00,1.6308,1.63116,1.6308,1.63107,256300000.0
2005-03-01 13:40:00,1.63134,1.63158,1.63103,1.63103,457900001.0
2005-03-01 13:41:00,1.63109,1.63109,1.63075,1.63082,210900000.0
2005-03-01 13:42:00,1.63084,1.63096,1.63076,1.63076,158600000.0
2005-03-01 13:43:00,1.63084,1.63107,1.6308,1.63087,122400000.0
2005-03-01 13:44:00,1.63094,1.63097,1.63075,1.63089,236900000.0
2005-03-01 13:45:00,1.63084,1.63084,1.62985,1.62985,459500000.0
2005-03-01 13:46:00,1.6299,1.63055,1.6299,1.63043,456900002.0
2005-03-01 13:47:00,1.63076,1.63115,1.63038,1.6306,461100001.0
2005-03-01 13:48:00,1.63078,1.63094,1.63077,1.63094,248600003.0
2005-03-01 13:49:00,1.63109,1.63109,1.63075,1.63075,266500000.0
2005-03-01 13:50:00,1.63079,1.63079,1.63061,1.63065,296300000.0
2005-03-01 13:51:00,1.63081,1.63081,1.6303,1.63054,301400001.0
2005-03-01 13:52:00,1.63017,1.63066,1.6301,1.63046,445600001.0
2005-03-01 13:53:00,1.63037,1.63059,1.63029,1.63038,550900003.0
2005-03-01 13:54:00,1.63025,1.63059,1.62997,1.63034,420100000.0
2005-03-01 13:55:00,1.63061,1.63079,1.63035,1.63068,295600000.0
2005-03-01 13:56:00,1.63075,1.63089,1.6306,1.63068,402700000.0
2005-03-01 13:57:00,1.63065,1.63084,1.63056,1.63072,339800001.0
2005-03-01 13:58:00,1.63072,1.63088,1.63058,1.63088,191000000.0
2005-03-01 13:59:00,1.63076,1.63105,1.63074,1.63098,421200002.0
2005-03-01 14:00:00,1.63101,1.6311,1.63084,1.63086,272000000.0
2005-03-01 14:01:00,1.63064,1.63099,1.63064,1.6308,397300002.0
2005-03-01 14:02:00,1.63073,1.63079,1.63061,1.63062,316900001.0
2005-03-01 14:03:00,1.63059,1.63093,1.63058,1.63078,473200003.0
2005-03-01 14:04:00,1.63095,1.63124,1.63083,1.63083,443300003.0
2005-03-01 14:05:00,1.63093,1.631,1.63065,1.63084,339300000.0
2005-03-01 14:06:00,1.6307,1.6307,1.63026,1.63049,354500000.0
2005-03-01 14:07:00,1.6307,1.63102,1.63063,1.63077,377100002.0
2005-03-01 14:08:00,1.63073,1.63086,1.63022,1.63045,360800000.0
2005-03-01 14:09:00,1.63053,1.63083,1.63047,1.63048,179900000.0
2005-03-01 14:10:00,1.63053,1.63088,1.63012,1.63012,265000001.0
2005-03-01 14:11:00,1.63007,1.63031,1.63007,1.63021,99800000.0
2005-03-01 14:12:00,1.63027,1.63054,1.63027,1.63051,236900002.0
2005-03-01 14:13:00,1.63062,1.6307,1.63038,1.63049,185600000.0
2005-03-01 14:14:00,1.63064,1.63086,1.63063,1.63071,214300000.0
2005-03-01 14:15:00,1.63065,1.6309,1.63044,1.63067,374500002.0
2005-03-01 14:16:00,1.63,1.63,1.63,1.63,662200003.0
2005-03-01 14:17:00,1.63056,1.63089,1.63049,1.63072,662200003.0
2005-03-01 14:18:00,1.63075,1.63098,1.63062,1.63072,300800000.0
2005-03-01 14:19:00,1.6307,1.63072,1.62889,1.63025,471900001.0
2005-03-01 14:20:00,1.63079,1.63102,1.63065,1.63078,207900001.0
2005-03-01 14:21:00,1.63071,1.63071,1.6304,1.6304,339700000.0
2005-03-01 14:22:00,1.63055,1.63079,1.63045,1.63067,629200002.0
2005-03-01 14:23:00,1.63082,1.63089,1.63062,1.6307,158600000.0
2005-03-01 14:24:00,1.63074,1.63134,1.63074,1.63113,405400000.0
2005-03-01 14:25:00,1.63107,1.63121,1.62962,1.63121,503900000.0
2005-03-01 14:26:00,1.6311,1.6311,1.62934,1.62934,587200003.0
2005-03-01 14:27:00,1.63137,1.63147,1.63098,1.63147,457500000.0
2005-03-01 14:28:00,1.63135,1.63135,1.62936,1.63036,51100000.0
2005-03-01 14:29:00,1.63058,1.63069,1.6303,1.63052,52400000.0
2005-03-01 14:30:00,1.63069,1.63097,1.6304,1.63095,37000000.0
2005-03-01 14:31:00,1.63054,1.63105,1.63054,1.63076,32500000.0
2005-03-01 14:32:00,1.63104,1.63139,1.63104,1.63138,46700000.0
2005-03-01 14:33:00,1.63111,1.63111,1.63086,1.631,33000000.0
2005-03-01 14:34:00,1.63065,1.63079,1.63021,1.63071,25600000.0
2005-03-01 14:35:00,1.63055,1.63055,1.63002,1.63007,42600000.0
2005-03-01 14:36:00,1.63025,1.63025,1.62972,1.62972,56200001.0
2005-03-01 14:37:00,1.63025,1.63031,1.63013,1.63029,42200000.0
2005-03-01 14:38:00,1.63042,1.63042,1.62996,1.63029,28900000.0
2005-03-01 14:39:00,1.62991,1.63031,1.62968,1.63031,39400000.0
2005-03-01 14:40:00,1.6302,1.63043,1.63019,1.63032,30200000.0
2005-03-01 14:41:00,1.63054,1.63054,1.62996,1.6301,39600000.0
2005-03-01 14:42:00,1.62966,1.62968,1.62914,1.62914,49400000.0
2005-03-01 14:43:00,1.62969,1.62979,1.6295,1.6295,33200000.0
2005-03-01 14:44:00,1.62948,1.62993,1.62948,1.62993,46400000.0
2005-03-01 14:45:00,1.63015,1.63042,1.62993,1.62993,54300001.0
2005-03-01 14:46:00,1.62997,1.63016,1.62985,1.63015,28200000.0
2005-03-01 14:47:00,1.63014,1.63019,1.62979,1.63019,25500000.0
2005-03-01 14:48:00,1.63045,1.63045,1.63011,1.63025,42400000.0
2005-03-01 14:49:00,1.63009,1.63026,1.63002,1.63015,49200000.0
2005-03-01 14:50:00,1.63005,1.63031,1.63005,1.63031,44600000.0
2005-03-01 14:51:00,1.63028,1.63028,1.62998,1.6301,44200001.0
2005-03-01 14:52:00,1.63013,1.63045,1.63012,1.63045,31000000.0
2005-03-01 14:53:00,1.63045,1.63055,1.6302,1.6302,41100000.0
2005-03-01 14:54:00,1.63038,1.63038,1.62959,1.62959,23600000.0
2005-03-01 14:55:00,1.62983,1.63029,1.62983,1.63011,49000001.0
2005-03-01 14:56:00,1.63042,1.63046,1.63022,1.63044,36400000.0
2005-03-01 14:57:00,1.63052,1.63101,1.63038,1.63101,52600000.0
2005-03-01 14:58:00,1.63068,1.63129,1.63063,1.63089,60200000.0
2005-03-01 14:59:00,1.631,1.63147,1.63041,1.63041,41200000.0
2005-03-01 15:00:00,1.63061,1.63068,1.62987,1.62987,45800000.0
2005-03-01 15:01:00,1.6308,1.63086,1.6304,1.6306,25400000.0
2005-03-01 15:02:00,1.63081,1.63106,1.63063,1.63098,26800000.0
2005-03-01 15:03:00,1.6311,1.63127,1.63069,1.63106,37400000.0
2005-03-01 15:04:00,1.63118,1.63133,1.63098,1.63129,53000000.0
2005-03-01 15:05:00,1.63114,1.63114,1.63069,1.63074,36100000.0
2005-03-01 15:06:00,1.63088,1.631,1.63051,1.63084,60800001.0
2005-03-01 15:07:00,1.63112,1.63112,1.63082,1.63097,49700000.0
2005-03-01 15:08:00,1.63065,1.63083,1.63043,1.63043,52700000.0
2005-03-01 15:09:00,1.63059,1.63062,1.63015,1.63015,45100000.0
2005-03-01 15:10:00,1.63007,1.63079,1.63007,1.63032,54400000.0
2005-03-01 15:11:00,1.63049,1.63051,1.63019,1.63019,40200000.0
2005-03-01 15:12:00,1.63047,1.63049,1.62993,1.63022,48900000.0
2005-03-01 15:13:00,1.63041,1.63041,1.63018,1.63021,24400000.0
2005-03-01 15:14:00,1.62984,1.63029,1.62976,1.62976,35200000.0
2005-03-01 15:15:00,1.6299,1.63013,1.62957,1.62985,49800000.0
2005-03-01 15:16:00,1.6298,1.62997,1.62975,1.62975,35500000.0
2005-03-01 15:17:00,1.62968,1.62984,1.62957,1.62973,37600000.0
2005-03-01 15:18:00,1.62983,1.63016,1.62973,1.6301,35000000.0
2005-03-01 15:19:00,1.63015,1.63021,1.62994,1.63002,22800000.0
2005-03-01 15:20:00,1.62972,1.63016,1.62972,1.62994,39000000.0
2005-03-01 15:21:00,1.63034,1.63034,1.62994,1.63011,42600000.0
2005-03-01 15:22:00,1.63019,1.63019,1.62994,1.63004,36000000.0
2005-03-01 15:23:00,1.6302,1.63026,1.63004,1.63024,31000000.0
2005-03-01 15:24:00,1.63004,1.63004,1.62964,1.62967,36000001.0
2005-03-01 15:25:00,1.63001,1.63044,1.63001,1.63002,48600000.0
2005-03-01 15:26:00,1.62972,1.63018,1.62952,1.62981,54600000.0
2005-03-01 15:27:00,1.62976,1.62997,1.62954,1.62965,38200000.0
2005-03-01 15:28:00,1.62976,1.62977,1.62945,1.62955,34100000.0
2005-03-01 15:29:00,1.62933,1.62934,1.62896,1.62896,36200001.0
2005-03-01 15:30:00,1.62834,1.62861,1.62816,1.62861,35600000.0
2005-03-01 15:31:00,1.62839,1.62872,1.62809,1.62871,38800000.0
2005-03-01 15:32:00,1.62798,1.62906,1.62794,1.62877,43600000.0
2005-03-01 15:33:00,1.62889,1.62889,1.62775,1.62849,36800000.0
2005-03-01 15:34:00,1.6285,1.62866,1.62795,1.62795,26800000.0
2005-03-01 15:35:00,1.62836,1.62872,1.62803,1.62841,41300000.0
2005-03-01 15:36:00,1.62861,1.62861,1.62765,1.62765,65000002.0
2005-03-01 15:37:00,1.62788,1.62804,1.62747,1.62788,42000000.0
2005-03-01 15:38:00,1.62758,1.62764,1.62713,1.62747,46700000.0
2005-03-01 15:39:00,1.62776,1.62778,1.62681,1.62734,33100000.0
2005-03-01 15:40:00,1.6275,1.62818,1.62725,1.62792,26000000.0
2005-03-01 15:41:00,1.62707,1.62819,1.62698,1.6279,32600000.0
2005-03-01 15:42:00,1.62746,1.62841,1.6274,1.62841,37800000.0
2005-03-01 15:43:00,1.62845,1.62875,1.62821,1.62846,44200000.0
2005-03-01 15:44:00,1.62842,1.62908,1.62839,1.62884,26800000.0
2005-03-01 15:45:00,1.62867,1.62886,1.62809,1.62861,45800000.0
2005-03-01 15:46:00,1.629,1.62905,1.62842,1.62842,30800000.0
2005-03-01 15:47:00,1.62839,1.62865,1.62822,1.62846,59600001.0
2005-03-01 15:48:00,1.62879,1.62879,1.6283,1.62848,33200000.0
2005-03-01 15:49:00,1.6284,1.62883,1.6284,1.62863,64000000.0
2005-03-01 15:50:00,1.62873,1.62894,1.62833,1.62833,40000000.0
2005-03-01 15:51:00,1.62852,1.62879,1.6284,1.62854,23400000.0
2005-03-01 15:52:00,1.62914,1.62929,1.62871,1.62929,44800000.0
2005-03-01 15:53:00,1.62929,1.62946,1.62907,1.62915,42000000.0
2005-03-01 15:54:00,1.62937,1.62939,1.62903,1.62928,36600000.0
2005-03-01 15:55:00,1.62953,1.62963,1.62903,1.62903,44800000.0
2005-03-01 15:56:00,1.62936,1.6295,1.62877,1.62925,38800000.0
2005-03-01 15:57:00,1.62924,1.62924,1.62854,1.62854,33000000.0
2005-03-01 15:58:00,1.62875,1.6292,1.62857,1.6292,42600000.0
2005-03-01 15:59:00,1.62935,1.62943,1.62913,1.62913,30400000.0
2005-03-01 16:00:00,1.62971,1.62971,1.62766,1.62848,25800000.0
2005-03-01 16:01:00,1.62965,1.63132,1.62898,1.6312,36400000.0
2005-03-01 16:02:00,1.63132,1.63143,1.6305,1.6305,22200000.0
2005-03-01 16:03:00,1.63077,1.63101,1.6304,1.6306,33200000.0
2005-03-01 16:04:00,1.63077,1.63093,1.63035,1.63042,31400000.0
2005-03-01 16:05:00,1.63034,1.63056,1.63017,1.63021,19800000.0
2005-03-01 16:06:00,1.62998,1.63115,1.62997,1.63058,33000000.0
2005-03-01 16:07:00,1.63096,1.63111,1.63063,1.63111,36800000.0
2005-03-01 16:08:00,1.63167,1.63172,1.63129,1.63158,27800000.0
2005-03-01 16:09:00,1.63148,1.63148,1.63103,1.63113,39800000.0
2005-03-01 16:10:00,1.63125,1.63253,1.63101,1.63239,35000000.0
2005-03-01 16:11:00,1.63216,1.63256,1.63216,1.63252,34900000.0
2005-03-01 16:12:00,1.63252,1.63252,1.63159,1.63199,38800000.0
2005-03-01 16:13:00,1.63174,1.63184,1.63135,1.63153,25500000.0
2005-03-01 16:14:00,1.63156,1.63179,1.63144,1.6316,38400000.0
2005-03-01 16:15:00,1.63127,1.63141,1.6312,1.63132,31500000.0
2005-03-01 16:16:00,1.63136,1.63154,1.63106,1.63106,29800000.0
2005-03-01 16:17:00,1.63081,1.63094,1.63069,1.63094,30600000.0
2005-03-01 16:18:00,1.631,1.63102,1.63084,1.63095,48400000.0
2005-03-01 16:19:00,1.63124,1.63124,1.63056,1.63084,25800000.0
2005-03-01 16:20:00,1.63034,1.6308,1.63032,1.63055,59000000.0
2005-03-01 16:21:00,1.63046,1.63086,1.63046,1.63086,42000000.0
2005-03-01 16:22:00,1.63083,1.63103,1.63065,1.63088,65000000.0
2005-03-01 16:23:00,1.63094,1.63103,1.63065,1.63103,30000000.0
2005-03-01 16:24:00,1.63089,1.63139,1.63084,1.63116,34100000.0
2005-03-01 16:25:00,1.63151,1.63188,1.63093,1.63165,45500001.0
2005-03-01 16:26:00,1.63181,1.63199,1.63147,1.63174,46900000.0
2005-03-01 16:27:00,1.63218,1.63247,1.63198,1.63213,57300000.0
2005-03-01 16:28:00,1.63262,1.63269,1.63207,1.63207,47500000.0
2005-03-01 16:29:00,1.63226,1.63226,1.632,1.6322,37800000.0
2005-03-01 16:30:00,1.6324,1.63253,1.63215,1.63242,44900000.0
2005-03-01 16:31:00,1.63254,1.63307,1.63244,1.6327,47000000.0
2005-03-01 16:32:00,1.63316,1.63316,1.63201,1.63223,56100000.0
2005-03-01 16:33:00,1.63253,1.63276,1.63246,1.63276,35200000.0
2005-03-01 16:34:00,1.63304,1.63304,1.63245,1.63256,55700000.0
2005-03-01 16:35:00,1.63274,1.63275,1.63251,1.63269,55200001.0
2005-03-01 16:36:00,1.63263,1.63281,1.63237,1.63259,45200000.0
2005-03-01 16:37:00,1.63249,1.63249,1.6322,1.63245,33600000.0
2005-03-01 16:38:00,1.6324,1.63292,1.6324,1.6328,48000000.0
2005-03-01 16:39:00,1.6334,1.63345,1.63316,1.63333,34400000.0
2005-03-01 16:40:00,1.63347,1.63359,1.6332,1.6332,24200000.0
2005-03-01 16:41:00,1.63248,1.63342,1.63248,1.63327,32600000.0
2005-03-01 16:42:00,1.63327,1.63327,1.63277,1.63295,35200000.0
2005-03-01 16:43:00,1.63317,1.63323,1.63294,1.63311,60100000.0
2005-03-01 16:44:00,1.63304,1.63311,1.63293,1.63301,27600000.0
2005-03-01 16:45:00,1.63245,1.63283,1.63214,1.63277,51800001.0
2005-03-01 16:46:00,1.63309,1.63312,1.63267,1.63268,68500001.0
2005-03-01 16:47:00,1.63281,1.63319,1.63281,1.63306,45800001.0
2005-03-01 16:48:00,1.63318,1.63318,1.63258,1.63289,37100000.0
2005-03-01 16:49:00,1.63297,1.63297,1.6327,1.63292,45000001.0
2005-03-01 16:50:00,1.63311,1.63311,1.63257,1.63257,41000000.0
2005-03-01 16:51:00,1.63261,1.63281,1.63245,1.63281,35400000.0
2005-03-01 16:52:00,1.63295,1.63295,1.63187,1.63238,44600000.0
2005-03-01 16:53:00,1.63272,1.63278,1.63231,1.63231,40200000.0
2005-03-01 16:54:00,1.63262,1.63265,1.63228,1.63242,30200000.0
2005-03-01 16:55:00,1.63286,1.63287,1.63242,1.63267,35900000.0
2005-03-01 16:56:00,1.63304,1.63304,1.63264,1.63272,45200000.0
2005-03-01 16:57:00,1.63281,1.63487,1.63281,1.63486,38700000.0
2005-03-01 16:58:00,1.634,1.63507,1.63392,1.63507,35300000.0
2005-03-01 16:59:00,1.63563,1.63569,1.63348,1.63396,33800000.0
2005-03-01 17:00:00,1.63416,1.63603,1.63354,1.63409,42400000.0
2005-03-01 17:01:00,1.63476,1.63561,1.63322,1.63387,42200000.0
2005-03-01 17:02:00,1.63568,1.63632,1.63478,1.63567,36400000.0
2005-03-01 17:03:00,1.63623,1.63626,1.63549,1.63585,48300000.0
2005-03-01 17:04:00,1.63609,1.63657,1.63565,1.63643,33200000.0
2005-03-01 17:05:00,1.63673,1.63673,1.63565,1.63597,31200000.0
2005-03-01 17:06:00,1.63641,1.63641,1.63561,1.63601,34800000.0
2005-03-01 17:07:00,1.63619,1.63621,1.63552,1.63552,25800000.0
2005-03-01 17:08:00,1.6359,1.63651,1.63587,1.63641,29400000.0
2005-03-01 17:09:00,1.63683,1.63683,1.63614,1.63623,45700000.0
2005-03-01 17:10:00,1.63614,1.63614,1.63538,1.63538,32800000.0
2005-03-01 17:11:00,1.63557,1.63599,1.63548,1.63588,22300000.0
2005-03-01 17:12:00,1.63607,1.63627,1.63588,1.636,37500000.0
2005-03-01 17:13:00,1.63569,1.63608,1.63561,1.63587,30400000.0
2005-03-01 17:14:00,1.63545,1.63657,1.63545,1.63599,50100000.0
2005-03-01 17:15:00,1.63636,1.63644,1.63605,1.63614,25800000.0
2005-03-01 17:16:00,1.63617,1.63665,1.63602,1.63602,30400000.0
2005-03-01 17:17:00,1.63619,1.63705,1.63617,1.63684,38400000.0
2005-03-01 17:18:00,1.63696,1.63696,1.63597,1.63643,47000000.0
2005-03-01 17:19:00,1.63694,1.63696,1.63661,1.63661,40000000.0
2005-03-01 17:20:00,1.63666,1.63715,1.63628,1.6365,37200000.0
2005-03-01 17:21:00,1.63751,1.63757,1.63664,1.63731,54100000.0
2005-03-01 17:22:00,1.63757,1.63775,1.63727,1.63733,75200002.0
2005-03-01 17:23:00,1.63689,1.63701,1.63678,1.63701,19600000.0
2005-03-01 17:24:00,1.63709,1.63736,1.63703,1.63717,30400000.0
2005-03-01 17:25:00,1.63724,1.6377,1.63709,1.63722,44800000.0
2005-03-01 17:26:00,1.63722,1.63743,1.63676,1.63676,42900000.0
2005-03-01 17:27:00,1.6374,1.63744,1.63706,1.63706,28400000.0
2005-03-01 17:28:00,1.63747,1.63789,1.63746,1.63746,39700000.0
2005-03-01 17:29:00,1.63795,1.63815,1.63739,1.63771,47800001.0
2005-03-01 17:30:00,1.63813,1.6383,1.6376,1.63796,50600001.0
2005-03-01 17:31:00,1.63796,1.6381,1.63778,1.63778,46400001.0
2005-03-01 17:32:00,1.63742,1.63794,1.63742,1.63783,23000000.0
2005-03-01 17:33:00,1.63748,1.63777,1.63705,1.63705,61400000.0
2005-03-01 17:34:00,1.63732,1.63761,1.63656,1.63687,51000000.0
2005-03-01 17:35:00,1.63678,1.63678,1.63528,1.63541,46300000.0
2005-03-01 17:36:00,1.63633,1.63667,1.63606,1.6362,58600001.0
2005-03-01 17:37:00,1.63627,1.63658,1.63588,1.63606,41000000.0
2005-03-01 17:38:00,1.63596,1.63623,1.63583,1.63613,59500000.0
2005-03-01 17:39:00,1.63668,1.63674,1.63599,1.63609,21200000.0
2005-03-01 17:40:00,1.63595,1.63662,1.63585,1.6362,38800000.0
2005-03-01 17:41:00,1.6365,1.6365,1.63572,1.63573,54000000.0
2005-03-01 17:42:00,1.63601,1.63622,1.63565,1.63622,50300000.0
2005-03-01 17:43:00,1.63598,1.63598,1.63516,1.6355,41800000.0
2005-03-01 17:44:00,1.63578,1.63604,1.63544,1.63544,30200000.0
2005-03-01 17:45:00,1.63568,1.63574,1.63537,1.63549,28000000.0
2005-03-01 17:46:00,1.63573,1.63573,1.63541,1.63549,43300000.0
2005-03-01 17:47:00,1.63551,1.63626,1.63551,1.63607,26800000.0
2005-03-01 17:48:00,1.63649,1.6367,1.63567,1.63666,46200000.0
2005-03-01 17:49:00,1.63735,1.63735,1.63633,1.63689,32600000.0
2005-03-01 17:50:00,1.63726,1.63736,1.63702,1.63736,25200000.0
2005-03-01 17:51:00,1.63741,1.63743,1.63703,1.63733,28400000.0
2005-03-01 17:52:00,1.63757,1.6378,1.63734,1.63734,28400000.0
2005-03-01 17:53:00,1.6374,1.63764,1.63728,1.63736,28600000.0
2005-03-01 17:54:00,1.63706,1.63728,1.63656,1.63699,35200000.0
2005-03-01 17:55:00,1.63693,1.6373,1.63634,1.63683,34600000.0
2005-03-01 17:56:00,1.63672,1.63701,1.63661,1.63695,25800000.0
2005-03-01 17:57:00,1.6371,1.63717,1.63669,1.63699,53500000.0
2005-03-01 17:58:00,1.63737,1.63737,1.63695,1.63724,42600000.0
2005-03-01 17:59:00,1.63701,1.63785,1.63701,1.63736,54200000.0
2005-03-01 18:00:00,1.63788,1.63789,1.63756,1.6376,30400000.0
2005-03-01 18:01:00,1.63789,1.63789,1.63744,1.63744,45000000.0
2005-03-01 18:02:00,1.63769,1.63808,1.63769,1.63786,46300000.0
2005-03-01 18:03:00,1.63796,1.63821,1.63796,1.63812,49700000.0
2005-03-01 18:04:00,1.63864,1.63885,1.63851,1.63851,42600000.0
2005-03-01 18:05:00,1.63864,1.63872,1.63846,1.63867,35600000.0
2005-03-01 18:06:00,1.63848,1.63879,1.63845,1.63845,84500000.0
2005-03-01 18:07:00,1.63858,1.63858,1.63836,1.6384,43900000.0
2005-03-01 18:08:00,1.63828,1.63871,1.63828,1.63861,61200000.0
2005-03-01 18:09:00,1.63874,1.63913,1.63874,1.63892,49600000.0
2005-03-01 18:10:00,1.63891,1.63895,1.63869,1.63892,34600000.0
2005-03-01 18:11:00,1.63898,1.63926,1.63868,1.63871,42500000.0
2005-03-01 18:12:00,1.63838,1.63838,1.6381,1.63813,25800000.0
2005-03-01 18:13:00,1.63824,1.6384,1.63785,1.63801,44000000.0
2005-03-01 18:14:00,1.63764,1.63852,1.63764,1.63835,26100000.0
2005-03-01 18:15:00,1.63842,1.63908,1.63836,1.63892,37200000.0
2005-03-01 18:16:00,1.63933,1.63968,1.63912,1.63954,47400000.0
2005-03-01 18:17:00,1.63966,1.63978,1.63918,1.63918,52900000.0
2005-03-01 18:18:00,1.63954,1.63954,1.6387,1.63906,34800000.0
2005-03-01 18:19:00,1.63903,1.63923,1.63891,1.63914,39800000.0
2005-03-01 18:20:00,1.639,1.63926,1.63892,1.63892,30600000.0
2005-03-01 18:21:00,1.63918,1.63918,1.6389,1.639,53400001.0
2005-03-01 18:22:00,1.63922,1.63928,1.63894,1.63894,39800000.0
2005-03-01 18:23:00,1.63892,1.63896,1.63874,1.63874,25400000.0
2005-03-01 18:24:00,1.63885,1.63885,1.63822,1.63822,46000000.0
2005-03-01 18:25:00,1.63825,1.63826,1.63801,1.63821,24800000.0
2005-03-01 18:26:00,1.63837,1.63886,1.63837,1.63876,35300000.0
2005-03-01 18:27:00,1.63899,1.63919,1.63887,1.63919,37100000.0
2005-03-01 18:28:00,1.63913,1.6392,1.63853,1.63853,37400000.0
2005-03-01 18:29:00,1.6388,1.63923,1.63868,1.6391,21600000.0
2005-03-01 18:30:00,1.63916,1.63923,1.63899,1.63915,46600001.0
2005-03-01 18:31:00,1.63906,1.63925,1.63891,1.63909,37400000.0
2005-03-01 18:32:00,1.63894,1.6395,1.63872,1.63914,36600000.0
2005-03-01 18:33:00,1.63906,1.63916,1.63864,1.63864,38000000.0
2005-03-01 18:34:00,1.63884,1.63941,1.6387,1.63914,29200000.0
2005-03-01 18:35:00,1.63948,1.63968,1.63922,1.63952,42100000.0
2005-03-01 18:36:00,1.63946,1.63963,1.63894,1.63894,66500001.0
2005-03-01 18:37:00,1.63917,1.63937,1.6391,1.63929,28200000.0
2005-03-01 18:38:00,1.63929,1.63933,1.6385,1.63864,32000000.0
2005-03-01 18:39:00,1.63839,1.63884,1.63838,1.63884,42700000.0
2005-03-01 18:40:00,1.63883,1.63894,1.63857,1.63867,34000000.0
2005-03-01 18:41:00,1.63887,1.63913,1.63853,1.63884,37800000.0
2005-03-01 18:42:00,1.63897,1.63898,1.63848,1.63873,38300000.0
2005-03-01 18:43:00,1.63867,1.63885,1.63819,1.63819,23600000.0
2005-03-01 18:44:00,1.63817,1.63853,1.63804,1.63816,40200000.0
2005-03-01 18:45:00,1.63842,1.63852,1.63801,1.63801,31400000.0
2005-03-01 18:46:00,1.638,1.63821,1.63792,1.63808,42000000.0
2005-03-01 18:47:00,1.63834,1.63844,1.63826,1.6384,19400000.0
2005-03-01 18:48:00,1.63855,1.63867,1.63819,1.63831,40400000.0
2005-03-01 18:49:00,1.63828,1.63828,1.63776,1.63781,33500000.0
2005-03-01 18:50:00,1.63832,1.63842,1.63809,1.63838,28000000.0
2005-03-01 18:51:00,1.6384,1.6385,1.63819,1.63845,40000000.0
2005-03-01 18:52:00,1.6384,1.63905,1.6384,1.63877,39800000.0
2005-03-01 18:53:00,1.63891,1.63897,1.63778,1.6386,40000000.0
2005-03-01 18:54:00,1.63913,1.63926,1.639,1.63912,34000000.0
2005-03-01 18:55:00,1.63867,1.63867,1.63777,1.63797,21000000.0
2005-03-01 18:56:00,1.63782,1.63861,1.63782,1.63812,44200000.0
2005-03-01 18:57:00,1.63866,1.63866,1.63837,1.63837,31200000.0
2005-03-01 18:58:00,1.63847,1.63873,1.63847,1.63851,40000000.0
2005-03-01 18:59:00,1.63875,1.63885,1.63829,1.63885,13600000.0
2005-03-01 19:00:00,1.63847,1.63847,1.63727,1.63727,41000000.0
2005-03-01 19:01:00,1.6376,1.6376,1.63689,1.63694,39200000.0
2005-03-01 19:02:00,1.63691,1.63732,1.63691,1.63723,42200000.0
2005-03-01 19:03:00,1.6372,1.63746,1.63706,1.63746,63100000.0
2005-03-01 19:04:00,1.63753,1.63769,1.63719,1.6374,67300001.0
2005-03-01 19:05:00,1.63772,1.63808,1.63763,1.63763,27600000.0
2005-03-01 19:06:00,1.63811,1.63811,1.63764,1.63786,22200000.0
2005-03-01 19:07:00,1.63784,1.63816,1.63759,1.63816,57800000.0
2005-03-01 19:08:00,1.63848,1.63873,1.63835,1.6386,37000001.0
2005-03-01 19:09:00,1.63863,1.63866,1.63821,1.63831,32200000.0
2005-03-01 19:10:00,1.63852,1.63884,1.63836,1.63836,36600000.0
2005-03-01 19:11:00,1.63834,1.63834,1.63719,1.63817,32400000.0
2005-03-01 19:12:00,1.63807,1.63851,1.63807,1.6385,28400000.0
2005-03-01 19:13:00,1.63793,1.63793,1.63539,1.63787,80100001.0
2005-03-01 19:14:00,1.63814,1.63833,1.63805,1.63828,44600000.0
2005-03-01 19:15:00,1.63658,1.63751,1.63658,1.63751,22900000.0
2005-03-01 19:16:00,1.63727,1.63755,1.63727,1.63735,30400000.0
2005-03-01 19:17:00,1.63732,1.63768,1.63732,1.63754,49600000.0
2005-03-01 19:18:00,1.63759,1.63768,1.63746,1.63752,45900000.0
2005-03-01 19:19:00,1.6378,1.63784,1.63729,1.63784,38400000.0
2005-03-01 19:20:00,1.63775,1.63785,1.63747,1.63766,34600000.0
2005-03-01 19:21:00,1.63757,1.63781,1.63755,1.63755,27400000.0
2005-03-01 19:22:00,1.63786,1.63795,1.6375,1.63758,53100000.0
2005-03-01 19:23:00,1.63707,1.63733,1.63664,1.63733,48000000.0
2005-03-01 19:24:00,1.63732,1.63733,1.63707,1.63717,46800000.0
2005-03-01 19:25:00,1.63708,1.63708,1.63646,1.63684,40200000.0
2005-03-01 19:26:00,1.63638,1.63645,1.63576,1.63613,27600000.0
2005-03-01 19:27:00,1.63639,1.63652,1.63614,1.63646,38800000.0
2005-03-01 19:28:00,1.63637,1.63671,1.63633,1.63636,36300000.0
2005-03-01 19:29:00,1.63626,1.63661,1.63599,1.63661,28000000.0
2005-03-01 19:30:00,1.63681,1.63711,1.63668,1.63686,36600000.0
2005-03-01 19:31:00,1.63701,1.63701,1.63687,1.63693,47000000.0
2005-03-01 19:32:00,1.63676,1.63681,1.63577,1.63642,41500000.0
2005-03-01 19:33:00,1.63576,1.63686,1.63576,1.63641,56600000.0
2005-03-01 19:34:00,1.63674,1.63727,1.63633,1.63633,19400000.0
2005-03-01 19:35:00,1.63663,1.63731,1.63634,1.63701,48200000.0
2005-03-01 19:36:00,1.63718,1.63762,1.63718,1.63743,42800000.0
2005-03-01 19:37:00,1.6374,1.6374,1.63694,1.63694,37300000.0
2005-03-01 19:38:00,1.63704,1.63746,1.63704,1.63708,29000000.0
2005-03-01 19:39:00,1.63726,1.63732,1.63706,1.63732,29200000.0
2005-03-01 19:40:00,1.63736,1.63736,1.63705,1.63718,43600000.0
2005-03-01 19:41:00,1.63696,1.63741,1.63691,1.63734,36000000.0
2005-03-01 19:42:00,1.63735,1.63791,1.63735,1.63791,44700000.0
2005-03-01 19:43:00,1.63815,1.63815,1.63757,1.63769,24400000.0
2005-03-01 19:44:00,1.63756,1.63756,1.63718,1.63722,51800000.0
2005-03-01 19:45:00,1.63743,1.63766,1.63719,1.63745,50800000.0
2005-03-01 19:46:00,1.63755,1.63796,1.63728,1.63769,35000000.0
2005-03-01 19:47:00,1.63817,1.6382,1.63756,1.63799,40200000.0
2005-03-01 19:48:00,1.63822,1.63876,1.63822,1.63876,42300000.0
2005-03-01 19:49:00,1.63885,1.6389,1.63845,1.63845,37600000.0
2005-03-01 19:50:00,1.63882,1.63896,1.6382,1.6389,31200000.0
2005-03-01 19:51:00,1.63908,1.63922,1.63886,1.63889,62100000.0
2005-03-01 19:52:00,1.63909,1.63932,1.63909,1.63912,37400000.0
2005-03-01 19:53:00,1.63915,1.6393,1.63903,1.63908,52200000.0
2005-03-01 19:54:00,1.63913,1.6394,1.63913,1.63921,29200000.0
2005-03-01 19:55:00,1.63886,1.63902,1.638,1.638,24400000.0
2005-03-01 19:56:00,1.63825,1.6383,1.63724,1.63762,36400000.0
2005-03-01 19:57:00,1.63811,1.63823,1.63787,1.63807,48300000.0
2005-03-01 19:58:00,1.63823,1.63848,1.63793,1.63793,30800000.0
2005-03-01 19:59:00,1.63796,1.6384,1.63795,1.63835,30400000.0
2005-03-01 20:00:00,1.63826,1.63851,1.63764,1.63764,54400000.0
2005-03-01 20:01:00,1.63801,1.63801,1.63764,1.63766,48400000.0
2005-03-01 20:02:00,1.63786,1.63827,1.63786,1.63813,25000000.0
2005-03-01 20:03:00,1.63827,1.63827,1.63791,1.63807,32600000.0
2005-03-01 20:04:00,1.63841,1.63841,1.63709,1.6378,38200000.0
2005-03-01 20:05:00,1.63794,1.63794,1.6374,1.6376,31800000.0
2005-03-01 20:06:00,1.6378,1.63821,1.63751,1.63751,47400000.0
2005-03-01 20:07:00,1.63748,1.63764,1.63741,1.63742,23200000.0
2005-03-01 20:08:00,1.6377,1.63786,1.63733,1.63786,31300000.0
2005-03-01 20:09:00,1.63792,1.63812,1.63768,1.63812,20800000.0
2005-03-01 20:10:00,1.63777,1.63808,1.63767,1.63788,46000000.0
2005-03-01 20:11:00,1.63793,1.63797,1.63775,1.63786,26000000.0
2005-03-01 20:12:00,1.63777,1.63777,1.63718,1.63764,42700000.0
2005-03-01 20:13:00,1.63765,1.63765,1.63737,1.63744,28400000.0
2005-03-01 20:14:00,1.63745,1.63762,1.63696,1.63762,51000001.0
2005-03-01 20:15:00,1.63774,1.63774,1.63731,1.63731,45800000.0
2005-03-01 20:16:00,1.63707,1.63707,1.63661,1.63661,39800000.0
2005-03-01 20:17:00,1.63683,1.63703,1.63642,1.63703,34200000.0
2005-03-01 20:18:00,1.63703,1.63717,1.63689,1.63694,23600000.0
2005-03-01 20:19:00,1.63733,1.63733,1.63704,1.63726,27400000.0
2005-03-01 20:20:00,1.63737,1.63751,1.63727,1.63751,43000000.0
2005-03-01 20:21:00,1.63741,1.63741,1.63719,1.63722,30700000.0
2005-03-01 20:22:00,1.63726,1.63738,1.63686,1.63706,33000000.0
2005-03-01 20:23:00,1.63738,1.63738,1.63685,1.63701,50400000.0
2005-03-01 20:24:00,1.63743,1.63743,1.63717,1.63717,33600000.0
2005-03-01 20:25:00,1.63747,1.63747,1.6368,1.6368,61600000.0
2005-03-01 20:26:00,1.6372,1.63721,1.63675,1.63701,30600000.0
2005-03-01 20:27:00,1.63731,1.63741,1.6369,1.63719,66600001.0
2005-03-01 20:28:00,1.63754,1.63779,1.63751,1.63776,18000000.0
2005-03-01 20:29:00,1.63772,1.63787,1.63736,1.63779,45100000.0
2005-03-01 20:30:00,1.63789,1.63789,1.63764,1.63768,38600000.0
2005-03-01 20:31:00,1.63753,1.63762,1.63718,1.63762,49300000.0
2005-03-01 20:32:00,1.63748,1.63757,1.63696,1.63757,29800000.0
2005-03-01 20:33:00,1.63766,1.63767,1.63734,1.63767,38100000.0
2005-03-01 20:34:00,1.63745,1.63745,1.63718,1.63742,54100000.0
2005-03-01 20:35:00,1.63731,1.63764,1.63719,1.63747,29200000.0
2005-03-01 20:36:00,1.6378,1.63796,1.63743,1.63763,44100000.0
2005-03-01 20:37:00,1.63774,1.63774,1.63725,1.63742,50200000.0
2005-03-01 20:38:00,1.63752,1.63773,1.63732,1.63754,26800000.0
2005-03-01 20:39:00,1.63745,1.63761,1.63719,1.63741,55800000.0
2005-03-01 20:40:00,1.63749,1.63773,1.63749,1.63763,24200000.0
2005-03-01 20:41:00,1.63762,1.63775,1.63745,1.63775,38500000.0
2005-03-01 20:42:00,1.63755,1.63763,1.63723,1.63751,44000000.0
2005-03-01 20:43:00,1.63767,1.63788,1.6375,1.6375,26400000.0
2005-03-01 20:44:00,1.63782,1.63792,1.6375,1.63788,35200000.0
2005-03-01 20:45:00,1.63775,1.63793,1.63772,1.63772,39000000.0
2005-03-01 20:46:00,1.63808,1.63808,1.63785,1.63805,28600000.0
2005-03-01 20:47:00,1.63804,1.63804,1.6375,1.63777,35400000.0
2005-03-01 20:48:00,1.63768,1.63792,1.63768,1.63778,55800001.0
2005-03-01 20:49:00,1.63791,1.638,1.63789,1.63793,33000000.0
2005-03-01 20:50:00,1.63796,1.63796,1.63776,1.63777,32800000.0
2005-03-01 20:51:00,1.63757,1.63782,1.63757,1.63766,42800000.0
2005-03-01 20:52:00,1.63788,1.63808,1.63783,1.63798,34400000.0
2005-03-01 20:53:00,1.63761,1.63784,1.63761,1.63778,58100001.0
2005-03-01 20:54:00,1.63732,1.63775,1.63732,1.63752,39600000.0
2005-03-01 20:55:00,1.63749,1.63773,1.63744,1.63768,51800000.0
2005-03-01 20:56:00,1.63736,1.63736,1.6371,1.6373,29200000.0
2005-03-01 20:57:00,1.63737,1.63737,1.63665,1.63665,31200000.0
2005-03-01 20:58:00,1.63673,1.63678,1.63649,1.63649,26800000.0
2005-03-01 20:59:00,1.63631,1.63633,1.63607,1.63607,66800000.0
2005-03-01 21:00:00,1.63601,1.6364,1.63582,1.63629,29000000.0
2005-03-01 21:01:00,1.63644,1.63669,1.63588,1.63588,33200000.0
2005-03-01 21:02:00,1.63644,1.63664,1.63577,1.63623,43000000.0
2005-03-01 21:03:00,1.63621,1.63621,1.63599,1.63599,21000000.0
2005-03-01 21:04:00,1.63629,1.63629,1.63606,1.63623,29000000.0
2005-03-01 21:05:00,1.63615,1.63632,1.63545,1.63549,35600000.0
2005-03-01 21:06:00,1.63569,1.63582,1.63549,1.63582,43800001.0
2005-03-01 21:07:00,1.6357,1.6358,1.63563,1.63569,39200000.0
2005-03-01 21:08:00,1.63573,1.63573,1.63517,1.6354,42400000.0
2005-03-01 21:09:00,1.63555,1.63569,1.63546,1.63551,51700000.0
2005-03-01 21:10:00,1.63535,1.63544,1.63518,1.63523,50600000.0
2005-03-01 21:11:00,1.63541,1.63576,1.63519,1.63564,22800000.0
2005-03-01 21:12:00,1.63581,1.63591,1.63561,1.6358,55800001.0
2005-03-01 21:13:00,1.63578,1.63632,1.63578,1.63625,49800001.0
2005-03-01 21:14:00,1.63614,1.63634,1.63595,1.63608,68800002.0
2005-03-01 21:15:00,1.63615,1.63639,1.63614,1.63623,29000000.0
2005-03-01 21:16:00,1.63601,1.63645,1.63601,1.63624,42800000.0
2005-03-01 21:17:00,1.63652,1.63668,1.63606,1.63606,54400000.0
2005-03-01 21:18:00,1.63679,1.6368,1.63627,1.63655,36700000.0
2005-03-01 21:19:00,1.63655,1.63658,1.63628,1.6363,34200000.0
2005-03-01 21:20:00,1.6364,1.63692,1.63632,1.63632,39400000.0
2005-03-01 21:21:00,1.63655,1.63655,1.63621,1.63655,40300000.0
2005-03-01 21:22:00,1.63622,1.63676,1.63622,1.63663,37400000.0
2005-03-01 21:23:00,1.63649,1.63649,1.6353,1.6353,44600000.0
2005-03-01 21:24:00,1.63571,1.63618,1.63563,1.63567,37000000.0
2005-03-01 21:25:00,1.63565,1.6359,1.63538,1.63538,45600000.0
2005-03-01 21:26:00,1.63556,1.63591,1.63555,1.63567,40200000.0
2005-03-01 21:27:00,1.63571,1.63576,1.63556,1.63556,39700000.0
2005-03-01 21:28:00,1.63566,1.63578,1.63561,1.63578,27800000.0
2005-03-01 21:29:00,1.63586,1.63586,1.63568,1.63579,39800000.0
2005-03-01 21:30:00,1.6359,1.63597,1.63578,1.63578,32800000.0
2005-03-01 21:31:00,1.63603,1.63603,1.63583,1.63583,22000000.0
2005-03-01 21:32:00,1.63586,1.63591,1.63576,1.63579,21200000.0
2005-03-01 21:33:00,1.63581,1.63596,1.63566,1.63578,32800000.0
2005-03-01 21:34:00,1.63574,1.63585,1.63565,1.6357,24200000.0
2005-03-01 21:35:00,1.63548,1.6358,1.63516,1.6358,36600000.0
2005-03-01 21:36:00,1.6359,1.6359,1.63543,1.63563,35600000.0
2005-03-01 21:37:00,1.63569,1.63581,1.63569,1.63576,45000000.0
2005-03-01 21:38:00,1.63597,1.63598,1.63587,1.63588,42000001.0
2005-03-01 21:39:00,1.6358,1.63604,1.6358,1.63587,49400000.0
2005-03-01 21:40:00,1.63581,1.63602,1.63581,1.63602,44200001.0
2005-03-01 21:41:00,1.63625,1.63625,1.63602,1.6361,31400000.0
2005-03-01 21:42:00,1.63605,1.63618,1.63581,1.63581,34000000.0
2005-03-01 21:43:00,1.63651,1.63651,1.63626,1.63626,27100000.0
2005-03-01 21:44:00,1.63615,1.63638,1.63604,1.63623,30600000.0
2005-03-01 21:45:00,1.63608,1.6362,1.63597,1.63617,32200000.0
2005-03-01 21:46:00,1.6364,1.63653,1.63622,1.63629,41200000.0
2005-03-01 21:47:00,1.63623,1.63654,1.63623,1.63638,30400000.0
2005-03-01 21:48:00,1.63648,1.63659,1.63599,1.63599,65700001.0
2005-03-01 21:49:00,1.63618,1.63625,1.63567,1.63567,18600000.0
2005-03-01 21:50:00,1.6358,1.63583,1.63547,1.63547,49400000.0
2005-03-01 21:51:00,1.63543,1.63582,1.63543,1.63569,32400000.0
2005-03-01 21:52:00,1.63559,1.63582,1.63557,1.63577,44000000.0
2005-03-01 21:53:00,1.63572,1.6358,1.63552,1.63552,35200000.0
2005-03-01 21:54:00,1.6355,1.63588,1.6355,1.63568,46800000.0
2005-03-01 21:55:00,1.6355,1.63573,1.63523,1.63558,56900000.0
2005-03-01 21:56:00,1.63572,1.63586,1.63548,1.63575,39800000.0
2005-03-01 21:57:00,1.63582,1.63597,1.6355,1.63561,39700000.0
2005-03-01 21:58:00,1.63573,1.63583,1.6355,1.6355,58400001.0
2005-03-01 21:59:00,1.63575,1.63597,1.63562,1.63562,40900000.0
2005-03-01 22:00:00,1.63573,1.63595,1.63573,1.63587,52700000.0
2005-03-01 22:01:00,1.63615,1.63646,1.63585,1.63636,38800000.0
2005-03-01 22:02:00,1.63632,1.63659,1.63615,1.63631,29300000.0
2005-03-01 22:03:00,1.63656,1.63666,1.63633,1.63641,34100000.0
2005-03-01 22:04:00,1.63646,1.63648,1.63631,1.63637,33000000.0
2005-03-01 22:05:00,1.63659,1.63659,1.63633,1.63652,44800000.0
2005-03-01 22:06:00,1.63655,1.63655,1.6362,1.63652,63700000.0
2005-03-01 22:07:00,1.63648,1.63663,1.63635,1.63643,40000000.0
2005-03-01 22:08:00,1.63608,1.6366,1.63608,1.6366,52700000.0
2005-03-01 22:09:00,1.6349,1.6349,1.6349,1.6349,58200001.0
2005-03-01 22:10:00,1.63655,1.63671,1.63642,1.63657,58200001.0
2005-03-01 22:11:00,1.63664,1.63672,1.63649,1.63649,30200000.0
2005-03-01 22:12:00,1.63644,1.63652,1.63632,1.63632,47300000.0
2005-03-01 22:13:00,1.63643,1.63658,1.63643,1.63647,66400002.0
2005-03-01 22:14:00,1.63624,1.63646,1.63598,1.63598,42600000.0
2005-03-01 22:15:00,1.63615,1.63641,1.63611,1.63618,59000000.0
2005-03-01 22:16:00,1.63602,1.63627,1.6359,1.6359,40000000.0
2005-03-01 22:17:00,1.63609,1.63609,1.63575,1.63583,23200000.0
2005-03-01 22:18:00,1.63593,1.63593,1.63578,1.63578,27000000.0
2005-03-01 22:19:00,1.6358,1.6358,1.6358,1.6358,49400000.0
2005-03-01 22:20:00,1.63584,1.63604,1.63576,1.63599,49400000.0
2005-03-01 22:21:00,1.63584,1.63604,1.63572,1.63592,44900000.0
2005-03-01 22:22:00,1.63601,1.63602,1.63575,1.63581,43000000.0
2005-03-01 22:23:00,1.63601,1.6361,1.63597,1.636,42400000.0
2005-03-01 22:24:00,1.63623,1.63623,1.63594,1.63606,41600000.0
2005-03-01 22:25:00,1.63602,1.63608,1.63584,1.63603,25600000.0
2005-03-01 22:26:00,1.63589,1.63611,1.63589,1.63611,30000000.0
2005-03-01 22:27:00,1.63597,1.63615,1.63572,1.63613,42400000.0
2005-03-01 22:28:00,1.63593,1.63617,1.63588,1.63611,46300000.0
2005-03-01 22:29:00,1.63619,1.63665,1.63614,1.63665,33000000.0
2005-03-01 22:30:00,1.63664,1.63664,1.63604,1.63604,49100000.0
2005-03-01 22:31:00,1.63614,1.63617,1.63549,1.63609,25800000.0
2005-03-01 22:32:00,1.63614,1.63626,1.63606,1.63623,82100001.0
2005-03-01 22:33:00,1.63606,1.6362,1.636,1.63606,48600000.0
2005-03-01 22:34:00,1.63594,1.636,1.63554,1.63561,43400000.0
2005-03-01 22:35:00,1.63558,1.63558,1.63491,1.63507,37000000.0
2005-03-01 22:36:00,1.63485,1.63507,1.6344,1.6344,45500000.0
2005-03-01 22:37:00,1.63449,1.63468,1.63432,1.63432,54200000.0
2005-03-01 22:38:00,1.6344,1.63462,1.6344,1.63462,38600000.0
2005-03-01 22:39:00,1.63473,1.63505,1.63473,1.63505,33000000.0
2005-03-01 22:40:00,1.63491,1.63512,1.63471,1.63481,57500000.0
2005-03-01 22:41:00,1.63487,1.63507,1.63482,1.63505,22400000.0
2005-03-01 22:42:00,1.6349,1.63497,1.63474,1.63488,42600000.0
2005-03-01 22:43:00,1.63492,1.635,1.6348,1.63495,40700000.0
2005-03-01 22:44:00,1.63478,1.63493,1.63477,1.63492,39400000.0
2005-03-01 22:45:00,1.63484,1.63514,1.63466,1.63514,38000000.0
2005-03-01 22:46:00,1.63521,1.63533,1.63516,1.63516,30400000.0
2005-03-01 22:47:00,1.63513,1.63533,1.6349,1.6349,38600000.0
2005-03-01 22:48:00,1.63459,1.63504,1.63459,1.63504,44000000.0
2005-03-01 22:49:00,1.63513,1.63536,1.63484,1.63499,40400000.0
2005-03-01 22:50:00,1.6358,1.6358,1.6358,1.6358,24400000.0
2005-03-01 22:51:00,1.63505,1.63519,1.63497,1.6351,24400000.0
2005-03-01 22:52:00,1.63496,1.63496,1.63452,1.63453,23400000.0
2005-03-01 22:53:00,1.63481,1.63515,1.6343,1.63515,42200000.0
2005-03-01 22:54:00,1.63515,1.63515,1.63478,1.63485,26800000.0
2005-03-01 22:55:00,1.63528,1.63528,1.63507,1.63509,38000000.0
2005-03-01 22:56:00,1.6352,1.63524,1.63489,1.63524,39400000.0
2005-03-01 22:57:00,1.63517,1.63529,1.63491,1.63491,35000000.0
2005-03-01 22:58:00,1.63504,1.63523,1.63492,1.63492,54900000.0
2005-03-01 22:59:00,1.63508,1.63544,1.63478,1.63501,49600001.0
2005-03-01 23:00:00,1.63503,1.63526,1.63467,1.63467,21000000.0
2005-03-01 23:01:00,1.6346,1.63464,1.63422,1.63464,49900000.0
2005-03-01 23:02:00,1.63435,1.63438,1.63424,1.63424,30100000.0
2005-03-01 23:03:00,1.63436,1.63452,1.63405,1.63444,41800001.0
2005-03-01 23:04:00,1.63455,1.63458,1.63432,1.63458,26800000.0
2005-03-01 23:05:00,1.63447,1.63466,1.63444,1.63466,41200000.0
2005-03-01 23:06:00,1.63452,1.6346,1.63413,1.6346,35200000.0
2005-03-01 23:07:00,1.63433,1.63465,1.63433,1.63458,45300001.0
2005-03-01 23:08:00,1.63468,1.63468,1.63433,1.63449,51800000.0
2005-03-01 23:09:00,1.63457,1.63478,1.63454,1.63458,41600000.0
2005-03-01 23:10:00,1.63455,1.63477,1.63436,1.63454,39400000.0
2005-03-01 23:11:00,1.63457,1.63477,1.63436,1.63477,46400000.0
2005-03-01 23:12:00,1.63449,1.63486,1.63449,1.63461,38700000.0
2005-03-01 23:13:00,1.63373,1.63441,1.63373,1.63433,23000000.0
2005-03-01 23:14:00,1.6346,1.63473,1.63456,1.63473,35600000.0
2005-03-01 23:15:00,1.6347,1.63474,1.63406,1.63468,33400000.0
2005-03-01 23:16:00,1.63482,1.63493,1.63473,1.63483,33600000.0
2005-03-01 23:17:00,1.63483,1.63504,1.63483,1.63483,38400000.0
2005-03-01 23:18:00,1.63493,1.63501,1.63445,1.63499,42200000.0
2005-03-01 23:19:00,1.63512,1.6355,1.63512,1.63548,53600000.0
2005-03-01 23:20:00,1.63549,1.63549,1.63474,1.63518,37600000.0
2005-03-01 23:21:00,1.63516,1.63537,1.63502,1.63516,35200000.0
2005-03-01 23:22:00,1.63513,1.6352,1.63482,1.63519,42400000.0
2005-03-01 23:23:00,1.63478,1.63495,1.63478,1.63491,42700000.0
2005-03-01 23:24:00,1.63491,1.63508,1.63482,1.63482,50100001.0
2005-03-01 23:25:00,1.63506,1.63506,1.63487,1.63487,22800000.0
2005-03-01 23:26:00,1.63505,1.63545,1.63497,1.63545,36400000.0
2005-03-01 23:27:00,1.6351,1.6353,1.6351,1.63521,25400000.0
2005-03-01 23:28:00,1.63537,1.63556,1.63508,1.63519,49400000.0
2005-03-01 23:29:00,1.63542,1.63573,1.63539,1.63568,44000000.0
2005-03-01 23:30:00,1.63566,1.63581,1.63527,1.63538,34200000.0
2005-03-01 23:31:00,1.63535,1.63548,1.63503,1.63548,34200000.0
2005-03-01 23:32:00,1.63529,1.6356,1.63529,1.6355,44100000.0
2005-03-01 23:33:00,1.63535,1.63548,1.6353,1.6353,37600000.0
2005-03-01 23:34:00,1.6356,1.6356,1.63527,1.63531,57700001.0
2005-03-01 23:35:00,1.6355,1.6355,1.63522,1.6353,23400000.0
2005-03-01 23:36:00,1.63544,1.63555,1.63535,1.63535,39900000.0
2005-03-01 23:37:00,1.63541,1.63541,1.63505,1.63512,35800000.0
2005-03-01 23:38:00,1.63512,1.6353,1.63503,1.6353,56700000.0
2005-03-01 23:39:00,1.6344,1.6344,1.6344,1.6344,38600000.0
2005-03-01 23:40:00,1.63545,1.63545,1.63509,1.63509,38600000.0
2005-03-01 23:41:00,1.63517,1.63517,1.63467,1.63467,49200000.0
2005-03-01 23:42:00,1.63522,1.63522,1.63499,1.63512,26000000.0
2005-03-01 23:43:00,1.63519,1.63533,1.63484,1.63531,33200000.0
2005-03-01 23:44:00,1.63526,1.63526,1.63446,1.63498,49400000.0
2005-03-01 23:45:00,1.63502,1.63518,1.63478,1.63509,26200000.0
2005-03-01 23:46:00,1.63526,1.63526,1.63496,1.63498,46400000.0
2005-03-01 23:47:00,1.63518,1.63526,1.63502,1.63515,34000000.0
2005-03-01 23:48:00,1.63524,1.63524,1.63491,1.63519,50200001.0
2005-03-01 23:49:00,1.63535,1.63545,1.63509,1.63529,40300000.0
2005-03-01 23:50:00,1.63533,1.63557,1.63516,1.63556,42200000.0
2005-03-01 23:51:00,1.63562,1.6357,1.63527,1.63545,66800000.0
2005-03-01 23:52:00,1.63531,1.63531,1.63483,1.63517,44900000.0
2005-03-01 23:53:00,1.63534,1.63541,1.63514,1.63541,25300000.0
2005-03-01 23:54:00,1.6356,1.63575,1.63488,1.63488,53000000.0
2005-03-01 23:55:00,1.63561,1.63575,1.63559,1.63575,30400000.0
2005-03-01 23:56:00,1.63585,1.63585,1.63549,1.63567,25800000.0
2005-03-01 23:57:00,1.63578,1.63605,1.63576,1.63576,25800000.0
2005-03-01 23:58:00,1.63597,1.63603,1.63561,1.63584,31300000.0
2005-03-01 23:59:00,1.63599,1.63614,1.63565,1.63565,55000000.0
2005-03-02 00:00:00,1.6358,1.63601,1.63572,1.63577,56200000.0
2005-03-02 00:01:00,1.6342,1.6342,1.6342,1.6342,30600000.0
2005-03-02 00:02:00,1.6342,1.6342,1.6342,1.6342,30600000.0
2005-03-02 00:03:00,1.6341,1.6342,1.634,1.634,30600000.0
2005-03-02 00:04:00,1.6337,1.6338,1.6337,1.6338,30600000.0
2005-03-02 00:05:00,1.6335,1.6335,1.6334,1.6335,30600000.0
2005-03-02 00:06:00,1.6338,1.6338,1.6338,1.6338,30600000.0
2005-03-02 00:08:00,1.634,1.634,1.634,1.634,30600000.0
2005-03-02 00:09:00,1.6338,1.6338,1.6338,1.6338,30600000.0
2005-03-02 00:10:00,1.6335,1.6335,1.6335,1.6335,30600000.0
2005-03-02 00:11:00,1.6333,1.6333,1.6333,1.6333,30600000.0
2005-03-02 00:12:00,1.6328,1.6329,1.6326,1.6329,30600000.0
2005-03-02 00:13:00,1.6332,1.6332,1.6332,1.6332,30600000.0
2005-03-02 00:14:00,1.6329,1.6332,1.6329,1.6332,30600000.0
2005-03-02 00:16:00,1.6332,1.6332,1.6332,1.6332,30600000.0
2005-03-02 00:17:00,1.63555,1.63555,1.63517,1.63518,30600000.0
2005-03-02 00:18:00,1.63497,1.63501,1.63471,1.63482,32600000.0
2005-03-02 00:19:00,1.63512,1.63531,1.63512,1.63512,35900000.0
2005-03-02 00:20:00,1.6355,1.63555,1.63499,1.63499,51100000.0
2005-03-02 00:21:00,1.63474,1.6348,1.63357,1.63357,39000000.0
2005-03-02 00:22:00,1.63336,1.63434,1.63336,1.63344,36300000.0
2005-03-02 00:23:00,1.63333,1.63494,1.63333,1.63484,51800000.0
2005-03-02 00:24:00,1.63382,1.63411,1.63382,1.63411,37400000.0
2005-03-02 00:25:00,1.63403,1.6342,1.63393,1.63408,56400000.0
2005-03-02 00:26:00,1.63452,1.63452,1.6338,1.6338,34000000.0
2005-03-02 00:27:00,1.63392,1.6347,1.63392,1.63452,32800000.0
2005-03-02 00:28:00,1.63399,1.63468,1.63399,1.6345,54200000.0
2005-03-02 00:29:00,1.63461,1.63479,1.63456,1.63464,39400000.0
2005-03-02 00:30:00,1.63413,1.63457,1.63413,1.63444,28800000.0
2005-03-02 00:31:00,1.63486,1.63486,1.63458,1.63458,30200000.0
2005-03-02 00:32:00,1.63455,1.6348,1.63455,1.6346,28400000.0
2005-03-02 00:33:00,1.63498,1.635,1.63476,1.63495,30600000.0
2005-03-02 00:34:00,1.63463,1.63463,1.63401,1.63422,35400000.0
2005-03-02 00:35:00,1.63483,1.63485,1.63457,1.63481,41200000.0
2005-03-02 00:36:00,1.63401,1.63401,1.63386,1.63394,30600000.0
2005-03-02 00:37:00,1.63408,1.6341,1.63385,1.63385,30800000.0
2005-03-02 00:38:00,1.63417,1.63427,1.63388,1.63395,46700000.0
2005-03-02 00:39:00,1.6338,1.63402,1.6337,1.63386,40200000.0
2005-03-02 00:40:00,1.63411,1.63423,1.63394,1.63421,35700000.0
2005-03-02 00:41:00,1.63416,1.63422,1.63384,1.63391,44200001.0
2005-03-02 00:42:00,1.63398,1.63406,1.63394,1.63405,35200000.0
2005-03-02 00:43:00,1.63389,1.63421,1.63365,1.63414,30600000.0
2005-03-02 00:44:00,1.63425,1.63429,1.63402,1.63429,44800000.0
2005-03-02 00:45:00,1.6343,1.6343,1.6339,1.63391,48000000.0
2005-03-02 00:46:00,1.63397,1.6342,1.63397,1.63415,46800000.0
2005-03-02 00:47:00,1.63418,1.63421,1.634,1.63407,71200000.0
2005-03-02 00:48:00,1.63381,1.63423,1.63381,1.63386,31700000.0
2005-03-02 00:49:00,1.6339,1.63395,1.63363,1.63383,32200000.0
2005-03-02 00:50:00,1.63389,1.63411,1.63383,1.63394,32700000.0
2005-03-02 00:51:00,1.63404,1.6341,1.63376,1.6341,54600001.0
2005-03-02 00:52:00,1.6339,1.63424,1.6339,1.63424,16800000.0
2005-03-02 00:53:00,1.63406,1.63429,1.63404,1.63429,51500000.0
2005-03-02 00:54:00,1.63391,1.63429,1.63391,1.63429,29200000.0
2005-03-02 00:55:00,1.63427,1.63437,1.6339,1.63437,50200000.0
2005-03-02 00:56:00,1.63444,1.63463,1.63432,1.63432,54300000.0
2005-03-02 00:57:00,1.63448,1.63448,1.63417,1.63417,35200000.0
2005-03-02 00:58:00,1.63383,1.63442,1.63316,1.63439,30600000.0
2005-03-02 00:59:00,1.63299,1.63348,1.63275,1.63348,32600000.0
2005-03-02 01:00:00,1.63287,1.63372,1.63287,1.63341,33500000.0
2005-03-02 01:01:00,1.63372,1.63387,1.63361,1.63364,43600000.0
2005-03-02 01:02:00,1.63392,1.63392,1.63306,1.63314,63400000.0
2005-03-02 01:03:00,1.63364,1.63366,1.63275,1.63316,35200000.0
2005-03-02 01:04:00,1.63297,1.63374,1.63297,1.63374,26600000.0
2005-03-02 01:05:00,1.63355,1.63355,1.63304,1.63316,49000000.0
2005-03-02 01:06:00,1.63352,1.63352,1.63279,1.63337,61200000.0
2005-03-02 01:07:00,1.63345,1.63371,1.63342,1.63351,26500000.0
2005-03-02 01:08:00,1.63379,1.63389,1.63342,1.63342,36300000.0
2005-03-02 01:09:00,1.63366,1.63366,1.63331,1.63365,45000000.0
2005-03-02 01:10:00,1.63325,1.63355,1.63314,1.63328,52300000.0
2005-03-02 01:11:00,1.63326,1.63326,1.63282,1.63302,29400000.0
2005-03-02 01:12:00,1.63204,1.6327,1.63204,1.63247,29700000.0
2005-03-02 01:13:00,1.63289,1.63289,1.63258,1.63274,33600000.0
2005-03-02 01:14:00,1.63257,1.63305,1.63248,1.63248,43400001.0
2005-03-02 01:15:00,1.63282,1.63293,1.63257,1.63291,25200000.0
2005-03-02 01:16:00,1.63291,1.63324,1.63279,1.63321,40000000.0
2005-03-02 01:17:00,1.63338,1.6334,1.63301,1.6334,34200000.0
2005-03-02 01:18:00,1.63343,1.63351,1.63308,1.63341,22000000.0
2005-03-02 01:19:00,1.63337,1.63351,1.63328,1.63328,39200000.0
2005-03-02 01:20:00,1.63328,1.63379,1.63293,1.63379,28000000.0
2005-03-02 01:21:00,1.63303,1.63349,1.63303,1.63322,61900000.0
2005-03-02 01:22:00,1.63342,1.63454,1.63337,1.63377,39400000.0
2005-03-02 01:23:00,1.63434,1.63444,1.63378,1.63378,46400000.0
2005-03-02 01:24:00,1.63463,1.63463,1.6342,1.63433,31600000.0
2005-03-02 01:25:00,1.63419,1.6343,1.63389,1.63414,36000000.0
2005-03-02 01:26:00,1.63345,1.63345,1.63279,1.63285,25800000.0
2005-03-02 01:27:00,1.633,1.63323,1.63283,1.63311,32400000.0
2005-03-02 01:28:00,1.63297,1.63322,1.63275,1.63275,48600001.0
2005-03-02 01:29:00,1.63269,1.63279,1.63256,1.63279,23200000.0
2005-03-02 01:30:00,1.63301,1.63345,1.63301,1.63325,47200000.0
2005-03-02 01:31:00,1.63343,1.63358,1.63249,1.63336,52700000.0
2005-03-02 01:32:00,1.63319,1.63319,1.63165,1.63209,30200000.0
2005-03-02 01:33:00,1.63217,1.63225,1.63171,1.63177,28200000.0
2005-03-02 01:34:00,1.63261,1.63261,1.63187,1.63228,30400000.0
2005-03-02 01:35:00,1.63255,1.63255,1.63172,1.63172,47900000.0
2005-03-02 01:36:00,1.63204,1.63216,1.63204,1.6321,30200000.0
2005-03-02 01:37:00,1.6329,1.6329,1.63263,1.63275,46800000.0
2005-03-02 01:38:00,1.63296,1.63315,1.63271,1.63296,30200000.0
2005-03-02 01:39:00,1.63316,1.63316,1.63244,1.63266,44200000.0
2005-03-02 01:40:00,1.63269,1.63287,1.63269,1.63284,27800000.0
2005-03-02 01:41:00,1.63268,1.6329,1.63246,1.6329,37400000.0
2005-03-02 01:42:00,1.63286,1.63286,1.63242,1.63255,25800000.0
2005-03-02 01:43:00,1.63251,1.63295,1.63226,1.63226,31500000.0
2005-03-02 01:44:00,1.63293,1.63293,1.6321,1.63228,18000000.0
2005-03-02 01:45:00,1.6322,1.63292,1.6322,1.63292,53500000.0
2005-03-02 01:46:00,1.63309,1.63322,1.63288,1.63306,35900000.0
2005-03-02 01:47:00,1.63308,1.63317,1.63285,1.63298,22000000.0
2005-03-02 01:48:00,1.63316,1.63316,1.63232,1.63232,34000000.0
2005-03-02 01:49:00,1.6326,1.63277,1.63223,1.63264,40000000.0
2005-03-02 01:50:00,1.63259,1.63285,1.63228,1.63281,32500000.0
2005-03-02 01:51:00,1.63284,1.63286,1.63237,1.63237,24600000.0
2005-03-02 01:52:00,1.63251,1.63276,1.63246,1.6325,44800000.0
2005-03-02 01:53:00,1.63278,1.63291,1.63257,1.63257,57300000.0
2005-03-02 01:54:00,1.63255,1.63266,1.63251,1.63253,35600000.0
2005-03-02 01:55:00,1.63269,1.63347,1.63269,1.63304,46500000.0
2005-03-02 01:56:00,1.63413,1.63413,1.63318,1.63318,41800000.0
2005-03-02 01:57:00,1.63351,1.63371,1.63316,1.63316,42000000.0
2005-03-02 01:58:00,1.63334,1.63367,1.63334,1.63348,32400000.0
2005-03-02 01:59:00,1.63398,1.63398,1.63352,1.63352,34400000.0
2005-03-02 02:00:00,1.63332,1.63369,1.63332,1.63341,44300000.0
2005-03-02 02:01:00,1.63294,1.63312,1.63243,1.63243,42800000.0
2005-03-02 02:02:00,1.63237,1.63337,1.63237,1.63317,90200000.0
2005-03-02 02:03:00,1.63343,1.63383,1.63337,1.63363,98600000.0
2005-03-02 02:04:00,1.63399,1.63404,1.63393,1.63397,83900000.0
2005-03-02 02:05:00,1.63402,1.63402,1.63374,1.63383,110600001.0
2005-03-02 02:06:00,1.63389,1.63419,1.63374,1.63419,67000000.0
2005-03-02 02:07:00,1.6342,1.6342,1.63377,1.63412,208200001.0
2005-03-02 02:08:00,1.63408,1.63414,1.63401,1.63414,48000000.0
2005-03-02 02:09:00,1.63393,1.63413,1.63373,1.63381,162500000.0
2005-03-02 02:10:00,1.63354,1.63396,1.63354,1.63387,107400000.0
2005-03-02 02:11:00,1.63419,1.63451,1.63419,1.63442,39000000.0
2005-03-02 02:12:00,1.6346,1.6346,1.63358,1.63377,97300000.0
2005-03-02 02:13:00,1.63401,1.63414,1.63401,1.63414,28400000.0
2005-03-02 02:14:00,1.63414,1.63418,1.63386,1.63418,142200000.0
2005-03-02 02:15:00,1.63384,1.63399,1.63372,1.63386,243200000.0
2005-03-02 02:16:00,1.63404,1.63423,1.63395,1.63423,55400000.0
2005-03-02 02:17:00,1.63393,1.63442,1.63372,1.63397,207300000.0
2005-03-02 02:18:00,1.63415,1.63436,1.63372,1.63418,39200000.0
2005-03-02 02:19:00,1.6361,1.6361,1.6359,1.6361,40800000.0
2005-03-02 02:20:00,1.63424,1.63446,1.63415,1.63443,40800000.0
2005-03-02 02:21:00,1.63429,1.63429,1.63393,1.63424,39000000.0
2005-03-02 02:22:00,1.63387,1.63415,1.63387,1.63415,26500000.0
2005-03-02 02:23:00,1.63443,1.63452,1.63433,1.63433,32300000.0
2005-03-02 02:24:00,1.63422,1.63449,1.63417,1.63449,24600000.0
2005-03-02 02:25:00,1.63447,1.63455,1.63423,1.63423,115200000.0
2005-03-02 02:26:00,1.6339,1.63434,1.63377,1.63434,68300000.0
2005-03-02 02:27:00,1.63419,1.63446,1.63419,1.63435,52000000.0
2005-03-02 02:28:00,1.63448,1.63448,1.63433,1.63433,44800000.0
2005-03-02 02:29:00,1.6362,1.6362,1.6362,1.6362,44200000.0
2005-03-02 02:30:00,1.63466,1.63466,1.6341,1.6341,44200000.0
2005-03-02 02:31:00,1.63373,1.63383,1.63359,1.6336,75000001.0
2005-03-02 02:32:00,1.63365,1.63387,1.63336,1.63363,28800000.0
2005-03-02 02:33:00,1.63358,1.63358,1.63315,1.63318,198300000.0
2005-03-02 02:34:00,1.63393,1.63393,1.63335,1.63357,55400000.0
2005-03-02 02:35:00,1.63363,1.63386,1.63282,1.6329,77700000.0
2005-03-02 02:36:00,1.63308,1.63318,1.63291,1.63318,23400000.0
2005-03-02 02:37:00,1.63306,1.63353,1.63292,1.63345,94700000.0
2005-03-02 02:38:00,1.63348,1.63415,1.63348,1.63404,57600001.0
2005-03-02 02:39:00,1.63437,1.63462,1.63437,1.63462,23000000.0
2005-03-02 02:40:00,1.63482,1.63482,1.63467,1.63474,46600000.0
2005-03-02 02:41:00,1.63465,1.63485,1.63462,1.63462,22400000.0
2005-03-02 02:42:00,1.63488,1.63488,1.63473,1.63484,35200000.0
2005-03-02 02:43:00,1.63486,1.63505,1.63481,1.63505,32800000.0
2005-03-02 02:44:00,1.63486,1.63492,1.63455,1.63479,33600000.0
2005-03-02 02:45:00,1.63432,1.6344,1.63396,1.63399,33600000.0
2005-03-02 02:46:00,1.63396,1.63403,1.63354,1.63354,173700000.0
2005-03-02 02:47:00,1.63381,1.63398,1.6334,1.63381,185700000.0
2005-03-02 02:48:00,1.63393,1.63421,1.63381,1.63421,138400001.0
2005-03-02 02:49:00,1.63393,1.63443,1.63393,1.63414,91000002.0
2005-03-02 02:50:00,1.63429,1.63429,1.63362,1.63399,102800001.0
2005-03-02 02:51:00,1.63378,1.63394,1.63358,1.63364,72600000.0
2005-03-02 02:52:00,1.63424,1.63443,1.63378,1.63378,39800000.0
2005-03-02 02:53:00,1.63398,1.63439,1.63398,1.63439,41400000.0
2005-03-02 02:54:00,1.63457,1.63483,1.63451,1.63477,54400000.0
2005-03-02 02:55:00,1.63483,1.63501,1.63434,1.63436,31100000.0
2005-03-02 02:56:00,1.63396,1.63469,1.63389,1.63445,60800000.0
2005-03-02 02:57:00,1.63501,1.63501,1.63413,1.63413,62300000.0
2005-03-02 02:58:00,1.63407,1.63474,1.63353,1.63429,62000001.0
2005-03-02 02:59:00,1.63429,1.63479,1.63411,1.63411,70200000.0
2005-03-02 03:00:00,1.63362,1.63399,1.63362,1.63397,147700000.0
2005-03-02 03:01:00,1.63382,1.63408,1.63364,1.63408,57100000.0
2005-03-02 03:02:00,1.63426,1.63429,1.63344,1.63344,54200000.0
2005-03-02 03:03:00,1.63482,1.63504,1.63423,1.6348,71500000.0
2005-03-02 03:04:00,1.63557,1.63567,1.63433,1.63497,101000000.0
2005-03-02 03:05:00,1.63496,1.63496,1.63401,1.63486,47600000.0
2005-03-02 03:06:00,1.63482,1.63555,1.63482,1.63532,38000000.0
2005-03-02 03:07:00,1.63525,1.63553,1.63481,1.63525,94200000.0
2005-03-02 03:08:00,1.63524,1.6355,1.6352,1.63525,65400000.0
2005-03-02 03:09:00,1.63556,1.63577,1.63529,1.63577,33800000.0
2005-03-02 03:10:00,1.63521,1.63553,1.6349,1.63512,85100000.0
2005-03-02 03:11:00,1.63466,1.63509,1.63466,1.63509,32600000.0
2005-03-02 03:12:00,1.63549,1.63564,1.63489,1.63564,42500000.0
2005-03-02 03:13:00,1.63522,1.63593,1.63522,1.63593,36200000.0
2005-03-02 03:14:00,1.63602,1.63602,1.63526,1.6357,48900000.0
2005-03-02 03:15:00,1.63546,1.63569,1.63533,1.63533,41100000.0
2005-03-02 03:16:00,1.63522,1.63548,1.63497,1.63548,26800000.0
2005-03-02 03:17:00,1.63529,1.63565,1.63512,1.63542,54400000.0
2005-03-02 03:18:00,1.63531,1.63575,1.63528,1.63556,28000000.0
2005-03-02 03:19:00,1.63586,1.63586,1.63534,1.63543,42200000.0
2005-03-02 03:20:00,1.63547,1.63596,1.6353,1.63586,48100000.0
2005-03-02 03:21:00,1.63529,1.63535,1.63529,1.63535,38700000.0
2005-03-02 03:22:00,1.63543,1.63564,1.6354,1.63555,109300000.0
2005-03-02 03:23:00,1.63563,1.63571,1.63558,1.63563,63500000.0
2005-03-02 03:24:00,1.63574,1.6358,1.63552,1.63552,67200000.0
2005-03-02 03:25:00,1.6358,1.63603,1.63525,1.63582,30600000.0
2005-03-02 03:26:00,1.63558,1.63572,1.63554,1.63561,120700000.0
2005-03-02 03:27:00,1.63564,1.63569,1.63551,1.63566,96500000.0
2005-03-02 03:28:00,1.63561,1.63561,1.6353,1.6353,42400000.0
2005-03-02 03:29:00,1.63565,1.63576,1.6353,1.63576,39600000.0
2005-03-02 03:30:00,1.63594,1.63595,1.63566,1.63594,54000000.0
2005-03-02 03:31:00,1.63561,1.63562,1.63536,1.63562,32800000.0
2005-03-02 03:32:00,1.63556,1.63576,1.63554,1.63558,49600000.0
2005-03-02 03:33:00,1.63526,1.63568,1.63526,1.6356,34800000.0
2005-03-02 03:34:00,1.63599,1.63612,1.63568,1.6357,37000000.0
2005-03-02 03:35:00,1.63577,1.63604,1.63542,1.63542,72000000.0
2005-03-02 03:36:00,1.63573,1.63598,1.6351,1.63566,61000001.0
2005-03-02 03:37:00,1.63581,1.63581,1.63514,1.63539,44100000.0
2005-03-02 03:38:00,1.63539,1.63582,1.63539,1.63545,33200000.0
2005-03-02 03:39:00,1.63518,1.6354,1.63498,1.63498,69000000.0
2005-03-02 03:40:00,1.6353,1.63555,1.63506,1.63555,133100000.0
2005-03-02 03:41:00,1.63546,1.63548,1.63517,1.63548,99500001.0
2005-03-02 03:42:00,1.63536,1.63546,1.6345,1.6345,74000000.0
2005-03-02 03:43:00,1.6347,1.63565,1.6347,1.63554,20800000.0
2005-03-02 03:44:00,1.6357,1.63649,1.63552,1.63649,22200000.0
2005-03-02 03:45:00,1.63611,1.63611,1.63554,1.63595,25000000.0
2005-03-02 03:46:00,1.63541,1.63562,1.63509,1.63509,43800000.0
2005-03-02 03:47:00,1.6355,1.63564,1.6353,1.63543,30800000.0
2005-03-02 03:48:00,1.63588,1.63588,1.63543,1.63546,23200000.0
2005-03-02 03:49:00,1.63546,1.63581,1.6354,1.6354,39800000.0
2005-03-02 03:50:00,1.63562,1.63594,1.63493,1.63493,100300000.0
2005-03-02 03:51:00,1.63548,1.63564,1.63507,1.63542,27600000.0
2005-03-02 03:52:00,1.63594,1.63594,1.63536,1.63582,98600000.0
2005-03-02 03:53:00,1.63589,1.63621,1.63545,1.63565,57200000.0
2005-03-02 03:54:00,1.63565,1.63605,1.63556,1.63556,32900000.0
2005-03-02 03:55:00,1.63588,1.6363,1.63585,1.63621,38700000.0
2005-03-02 03:56:00,1.63625,1.63625,1.63576,1.63576,44700000.0
2005-03-02 03:57:00,1.63542,1.63552,1.63526,1.63526,134200000.0
2005-03-02 03:58:00,1.63526,1.63583,1.63519,1.6353,266900002.0
2005-03-02 03:59:00,1.6358,1.63618,1.6358,1.63586,141900000.0
2005-03-02 04:00:00,1.63577,1.63593,1.63576,1.63578,63600000.0
2005-03-02 04:01:00,1.63611,1.6362,1.63565,1.63591,143000000.0
2005-03-02 04:02:00,1.6356,1.63582,1.63517,1.63517,126300000.0
2005-03-02 04:03:00,1.63532,1.63547,1.63517,1.63533,93000000.0
2005-03-02 04:04:00,1.63532,1.63544,1.63509,1.63516,124100000.0
2005-03-02 04:05:00,1.63485,1.63578,1.63479,1.63578,191000000.0
2005-03-02 04:06:00,1.6354,1.63587,1.63539,1.6355,98900000.0
2005-03-02 04:07:00,1.63568,1.63597,1.63568,1.63577,154000000.0
2005-03-02 04:08:00,1.63612,1.63626,1.63603,1.63603,45600000.0
2005-03-02 04:09:00,1.63575,1.63594,1.6357,1.63578,59100000.0
2005-03-02 04:10:00,1.63597,1.63597,1.63556,1.6356,112800000.0
2005-03-02 04:11:00,1.63594,1.63612,1.63564,1.63564,36200000.0
2005-03-02 04:12:00,1.63566,1.63571,1.63552,1.63552,64400000.0
2005-03-02 04:13:00,1.63549,1.63587,1.63529,1.63562,62200000.0
2005-03-02 04:14:00,1.63554,1.63568,1.63553,1.63567,123600001.0
2005-03-02 04:15:00,1.63635,1.63639,1.63588,1.63632,71100000.0
2005-03-02 04:16:00,1.63624,1.63644,1.63576,1.6359,92900000.0
2005-03-02 04:17:00,1.63615,1.63615,1.6357,1.63602,35400000.0
2005-03-02 04:18:00,1.63608,1.63643,1.6357,1.63597,144700000.0
2005-03-02 04:19:00,1.63625,1.63663,1.63619,1.63619,79300000.0
2005-03-02 04:20:00,1.6363,1.63646,1.6361,1.6361,213900002.0
2005-03-02 04:21:00,1.63616,1.63616,1.63563,1.63563,59400000.0
2005-03-02 04:22:00,1.63554,1.6361,1.63532,1.6361,50300000.0
2005-03-02 04:23:00,1.63583,1.63594,1.63582,1.63582,23200000.0
2005-03-02 04:24:00,1.63598,1.63598,1.63552,1.63566,151800000.0
2005-03-02 04:25:00,1.63555,1.63613,1.63551,1.63586,220200001.0
2005-03-02 04:26:00,1.63635,1.63635,1.63584,1.6359,96100000.0
2005-03-02 04:27:00,1.63658,1.63674,1.6361,1.6361,65200001.0
2005-03-02 04:28:00,1.63646,1.6366,1.63635,1.6366,61900000.0
2005-03-02 04:29:00,1.63659,1.63696,1.6365,1.63684,87400000.0
2005-03-02 04:30:00,1.63646,1.63704,1.63646,1.63685,85200000.0
2005-03-02 04:31:00,1.63686,1.63686,1.63612,1.63637,30800000.0
2005-03-02 04:32:00,1.63647,1.63667,1.63646,1.63646,32600000.0
2005-03-02 04:33:00,1.63636,1.63647,1.63612,1.63622,50200000.0
2005-03-02 04:34:00,1.63627,1.63633,1.63578,1.63578,35000000.0
2005-03-02 04:35:00,1.63564,1.63577,1.63497,1.63518,56000000.0
2005-03-02 04:36:00,1.63577,1.63577,1.63489,1.63563,163800000.0
2005-03-02 04:37:00,1.63559,1.63587,1.63535,1.63569,164700001.0
2005-03-02 04:38:00,1.63577,1.63611,1.63569,1.63586,39400000.0
2005-03-02 04:39:00,1.63584,1.63592,1.63562,1.63573,73400000.0
2005-03-02 04:40:00,1.63585,1.6361,1.63583,1.6359,41400000.0
2005-03-02 04:41:00,1.63583,1.63617,1.63582,1.63615,47000000.0
2005-03-02 04:42:00,1.63602,1.63614,1.636,1.63602,56200000.0
2005-03-02 04:43:00,1.6358,1.6358,1.6356,1.6356,50200000.0
2005-03-02 04:44:00,1.63566,1.63641,1.63566,1.63641,45400001.0
2005-03-02 04:45:00,1.6364,1.63641,1.63598,1.63624,41000000.0
2005-03-02 04:46:00,1.63611,1.63629,1.63611,1.63622,60200000.0
2005-03-02 04:47:00,1.63622,1.63649,1.63577,1.6362,74600000.0
2005-03-02 04:48:00,1.63583,1.63629,1.63552,1.63566,48800000.0
2005-03-02 04:49:00,1.63568,1.63585,1.63543,1.63543,72600000.0
2005-03-02 04:50:00,1.63569,1.63604,1.63569,1.63604,37600000.0
2005-03-02 04:51:00,1.63583,1.63589,1.63583,1.63589,32800000.0
2005-03-02 04:52:00,1.63589,1.63642,1.63568,1.6364,35400000.0
2005-03-02 04:53:00,1.63642,1.63649,1.6361,1.6361,42700000.0
2005-03-02 04:54:00,1.63571,1.63625,1.63571,1.63589,44800000.0
2005-03-02 04:55:00,1.63616,1.63625,1.63558,1.63625,26000000.0
2005-03-02 04:56:00,1.63612,1.6363,1.63605,1.63609,32800000.0
2005-03-02 04:57:00,1.63568,1.63602,1.63534,1.63534,47300000.0
2005-03-02 04:58:00,1.63567,1.63591,1.6355,1.63562,44800000.0
2005-03-02 04:59:00,1.63559,1.63582,1.63524,1.63574,118600001.0
2005-03-02 05:00:00,1.63596,1.63596,1.6358,1.63583,57000000.0
2005-03-02 05:01:00,1.63574,1.63605,1.63574,1.63605,41600000.0
2005-03-02 05:02:00,1.63592,1.63633,1.63576,1.63633,31800000.0
2005-03-02 05:03:00,1.6359,1.63621,1.63589,1.63608,157400001.0
2005-03-02 05:04:00,1.63633,1.63639,1.63585,1.63604,188300001.0
2005-03-02 05:05:00,1.6361,1.63665,1.6361,1.63655,164000000.0
2005-03-02 05:06:00,1.63678,1.63705,1.63619,1.63705,172800001.0
2005-03-02 05:07:00,1.63692,1.63713,1.63666,1.6368,289700000.0
2005-03-02 05:08:00,1.63684,1.63705,1.63646,1.63677,317000001.0
2005-03-02 05:09:00,1.63669,1.63696,1.63636,1.63636,222900002.0
2005-03-02 05:10:00,1.63632,1.6366,1.63239,1.63635,211800000.0
2005-03-02 05:11:00,1.63618,1.63639,1.63246,1.63501,160300002.0
2005-03-02 05:12:00,1.63529,1.63554,1.63513,1.63513,124800000.0
2005-03-02 05:13:00,1.63535,1.63586,1.63535,1.63574,178600000.0
2005-03-02 05:14:00,1.6355,1.63603,1.6355,1.6355,225100000.0
2005-03-02 05:15:00,1.63563,1.63581,1.63554,1.63559,39800000.0
2005-03-02 05:16:00,1.63549,1.63592,1.63549,1.63557,206100000.0
2005-03-02 05:17:00,1.63571,1.6362,1.63571,1.63598,162800000.0
2005-03-02 05:18:00,1.63625,1.63625,1.6323,1.6323,279400000.0
2005-03-02 05:19:00,1.63539,1.63636,1.63539,1.63604,256900000.0
2005-03-02 05:20:00,1.63581,1.63617,1.63576,1.63579,274800000.0
2005-03-02 05:21:00,1.63604,1.6363,1.63595,1.63602,368700001.0
2005-03-02 05:22:00,1.63585,1.63585,1.63549,1.63549,229900000.0
2005-03-02 05:23:00,1.63549,1.63566,1.63549,1.63564,136200000.0
2005-03-02 05:24:00,1.63596,1.63609,1.63592,1.63595,159200000.0
2005-03-02 05:25:00,1.63628,1.63634,1.63598,1.63605,237300001.0
2005-03-02 05:26:00,1.63596,1.63604,1.63593,1.63604,111600000.0
2005-03-02 05:27:00,1.637,1.637,1.637,1.637,229400000.0
2005-03-02 05:28:00,1.63628,1.63635,1.63591,1.63626,229400000.0
2005-03-02 05:29:00,1.63601,1.63601,1.63536,1.63536,222100000.0
2005-03-02 05:30:00,1.63543,1.63595,1.63538,1.63538,213800000.0
2005-03-02 05:31:00,1.63546,1.63605,1.63546,1.63582,95000000.0
2005-03-02 05:32:00,1.63604,1.63636,1.63599,1.63619,170300001.0
2005-03-02 05:33:00,1.63624,1.63665,1.63624,1.63665,194600000.0
2005-03-02 05:34:00,1.63661,1.63666,1.63625,1.63666,175600000.0
2005-03-02 05:35:00,1.63697,1.63721,1.63687,1.63721,26000000.0
2005-03-02 05:36:00,1.63698,1.63706,1.63688,1.63688,186200000.0
2005-03-02 05:37:00,1.63691,1.637,1.63682,1.63685,188500000.0
2005-03-02 05:38:00,1.6369,1.6369,1.6369,1.6369,166300000.0
2005-03-02 05:39:00,1.637,1.63711,1.63686,1.63691,166300000.0
2005-03-02 05:40:00,1.63673,1.63711,1.63664,1.63684,192300000.0
2005-03-02 05:41:00,1.63674,1.63697,1.63664,1.63669,126500000.0
2005-03-02 05:42:00,1.63689,1.63689,1.63662,1.63666,258400000.0
2005-03-02 05:43:00,1.63672,1.63672,1.63638,1.63638,89000000.0
2005-03-02 05:44:00,1.63648,1.63673,1.63628,1.63652,107900000.0
2005-03-02 05:45:00,1.63653,1.63673,1.6364,1.63663,144200000.0
2005-03-02 05:46:00,1.63662,1.63686,1.63659,1.63668,199000000.0
2005-03-02 05:47:00,1.6368,1.63697,1.63671,1.63683,248200001.0
2005-03-02 05:48:00,1.63662,1.63695,1.63654,1.63682,252000000.0
2005-03-02 05:49:00,1.63683,1.6369,1.63616,1.63616,175400000.0
2005-03-02 05:50:00,1.63608,1.6368,1.63604,1.63604,279800002.0
2005-03-02 05:51:00,1.63609,1.63652,1.63606,1.63641,166100000.0
2005-03-02 05:53:00,1.63652,1.63658,1.6361,1.63612,121500000.0
2005-03-02 05:54:00,1.63619,1.63661,1.63619,1.63661,194400001.0
2005-03-02 05:55:00,1.63659,1.63673,1.63632,1.63648,251300000.0
2005-03-02 05:56:00,1.63656,1.63672,1.63637,1.63638,124200000.0
2005-03-02 05:57:00,1.63639,1.63651,1.63639,1.6364,156400000.0
2005-03-02 05:58:00,1.63639,1.63639,1.63604,1.63609,159800002.0
2005-03-02 05:59:00,1.63613,1.63613,1.63561,1.63578,88500000.0
2005-03-02 06:00:00,1.63582,1.63594,1.6358,1.6358,189100000.0
2005-03-02 06:01:00,1.63593,1.63609,1.6358,1.6358,147400000.0
2005-03-02 06:02:00,1.63574,1.6359,1.63559,1.63585,209400000.0
2005-03-02 06:03:00,1.63603,1.63633,1.63603,1.63628,53800000.0
2005-03-02 06:04:00,1.63611,1.6363,1.63605,1.63611,170000001.0
2005-03-02 06:05:00,1.63607,1.63626,1.63593,1.63611,409300001.0
2005-03-02 06:06:00,1.63604,1.63645,1.63585,1.63645,74800000.0
2005-03-02 06:07:00,1.63659,1.63668,1.63642,1.63665,386400001.0
2005-03-02 06:08:00,1.63648,1.63669,1.63644,1.63648,539600002.0
2005-03-02 06:09:00,1.63639,1.63642,1.63605,1.63609,397100000.0
2005-03-02 06:10:00,1.63608,1.63625,1.63605,1.63607,252600000.0
2005-03-02 06:11:00,1.636,1.63617,1.63593,1.63607,404600000.0
2005-03-02 06:12:00,1.63593,1.63623,1.63586,1.63623,307500004.0
2005-03-02 06:13:00,1.63614,1.63614,1.63587,1.63587,360600002.0
2005-03-02 06:14:00,1.63613,1.6362,1.63592,1.63597,348900000.0
2005-03-02 06:15:00,1.63586,1.63595,1.63547,1.6359,197200000.0
2005-03-02 06:16:00,1.63592,1.63592,1.63543,1.63565,208100000.0
2005-03-02 06:17:00,1.6355,1.63556,1.63521,1.63548,152900001.0
2005-03-02 06:18:00,1.63557,1.63577,1.63549,1.63549,244300001.0
2005-03-02 06:19:00,1.63536,1.63564,1.635,1.63564,151400000.0
2005-03-02 06:20:00,1.63538,1.63538,1.63472,1.63532,323300003.0
2005-03-02 06:21:00,1.63563,1.63576,1.63554,1.63571,214600000.0
2005-03-02 06:22:00,1.63564,1.6359,1.63548,1.63548,256200001.0
2005-03-02 06:23:00,1.63564,1.63637,1.63544,1.636,271200000.0
2005-03-02 06:24:00,1.63614,1.63654,1.6361,1.63654,324400000.0
2005-03-02 06:25:00,1.6366,1.63669,1.63642,1.63642,238600001.0
2005-03-02 06:26:00,1.63634,1.63646,1.63626,1.63642,319200000.0
2005-03-02 06:27:00,1.63633,1.63645,1.63608,1.63608,332100000.0
2005-03-02 06:28:00,1.63593,1.6363,1.63593,1.63606,382100000.0
2005-03-02 06:29:00,1.63596,1.63602,1.63579,1.63581,80400000.0
2005-03-02 06:30:00,1.63585,1.63626,1.63585,1.63622,295500000.0
2005-03-02 06:31:00,1.63633,1.63664,1.63628,1.6364,116000001.0
2005-03-02 06:32:00,1.63653,1.6366,1.63632,1.63632,213900000.0
2005-03-02 06:33:00,1.63633,1.6366,1.63633,1.63637,266100001.0
2005-03-02 06:34:00,1.63645,1.63645,1.63623,1.63636,217500002.0
2005-03-02 06:35:00,1.63623,1.63648,1.63621,1.63623,148200001.0
2005-03-02 06:36:00,1.63624,1.63635,1.63621,1.63621,87700001.0
2005-03-02 06:37:00,1.63634,1.6368,1.63634,1.63669,204900000.0
2005-03-02 06:38:00,1.63654,1.63689,1.63651,1.63661,134700000.0
2005-03-02 06:39:00,1.63675,1.63695,1.63675,1.63684,30600000.0
2005-03-02 06:40:00,1.63695,1.63701,1.6368,1.63691,139500000.0
2005-03-02 06:41:00,1.6369,1.63698,1.63683,1.63696,183800001.0
2005-03-02 06:42:00,1.63656,1.63656,1.63624,1.63636,293500001.0
2005-03-02 06:43:00,1.63652,1.63658,1.63645,1.63646,140800000.0
2005-03-02 06:44:00,1.63646,1.63655,1.63638,1.63638,292000000.0
2005-03-02 06:45:00,1.6351,1.6352,1.635,1.6352,243600000.0
2005-03-02 06:46:00,1.63636,1.63677,1.63624,1.63643,243600000.0
2005-03-02 06:47:00,1.63673,1.63678,1.63649,1.63649,255900000.0
2005-03-02 06:48:00,1.63632,1.63667,1.63632,1.63661,43800000.0
2005-03-02 06:49:00,1.63652,1.63679,1.63647,1.63662,269000000.0
2005-03-02 06:50:00,1.63668,1.63668,1.63645,1.6365,66500001.0
2005-03-02 06:51:00,1.6352,1.6352,1.6352,1.6352,202200000.0
2005-03-02 06:52:00,1.63654,1.6367,1.63654,1.63655,202200000.0
2005-03-02 06:53:00,1.63657,1.63684,1.63657,1.63664,244100000.0
2005-03-02 06:54:00,1.6367,1.63708,1.63662,1.63666,437100000.0
2005-03-02 06:55:00,1.63673,1.63683,1.6366,1.63675,390100002.0
2005-03-02 06:56:00,1.63686,1.63686,1.63672,1.63677,35600000.0
2005-03-02 06:57:00,1.63682,1.63688,1.63673,1.63682,70300000.0
2005-03-02 06:58:00,1.6368,1.63684,1.63654,1.63657,231300000.0
2005-03-02 06:59:00,1.63646,1.6366,1.63636,1.63637,285500001.0
2005-03-02 07:00:00,1.63666,1.63679,1.63666,1.63672,131800000.0
2005-03-02 07:01:00,1.63657,1.63678,1.63656,1.63662,262500000.0
2005-03-02 07:02:00,1.63664,1.63669,1.63651,1.63658,426800000.0
2005-03-02 07:03:00,1.63666,1.63666,1.63644,1.63658,180900003.0
2005-03-02 07:04:00,1.6366,1.63679,1.63652,1.63661,334500004.0
2005-03-02 07:05:00,1.63664,1.63664,1.6364,1.63645,118400000.0
2005-03-02 07:06:00,1.63613,1.63627,1.63608,1.63627,251500000.0
2005-03-02 07:07:00,1.63625,1.63631,1.63606,1.63618,171000000.0
2005-03-02 07:08:00,1.63633,1.63635,1.63611,1.63619,286900001.0
2005-03-02 07:09:00,1.63622,1.63653,1.63621,1.63628,220100001.0
2005-03-02 07:10:00,1.6363,1.6363,1.63601,1.63605,412500000.0
2005-03-02 07:11:00,1.63613,1.63628,1.63611,1.63628,398600002.0
2005-03-02 07:12:00,1.63632,1.63649,1.63622,1.63627,302600000.0
2005-03-02 07:13:00,1.63634,1.63643,1.63624,1.63628,243900000.0
2005-03-02 07:14:00,1.63621,1.63621,1.63606,1.63608,513800000.0
2005-03-02 07:15:00,1.63627,1.63637,1.63602,1.63637,244400000.0
2005-03-02 07:16:00,1.6361,1.63628,1.63607,1.63626,235000001.0
2005-03-02 07:17:00,1.63612,1.63628,1.63597,1.63597,268500001.0
2005-03-02 07:18:00,1.63595,1.6362,1.63587,1.6362,478600003.0
2005-03-02 07:19:00,1.63617,1.63627,1.63592,1.63598,312700000.0
2005-03-02 07:20:00,1.63627,1.63632,1.63607,1.6362,451600000.0
2005-03-02 07:21:00,1.63606,1.6362,1.63595,1.63601,279400001.0
2005-03-02 07:22:00,1.63602,1.63621,1.63595,1.63602,358300001.0
2005-03-02 07:23:00,1.6361,1.63622,1.63589,1.63603,441900001.0
2005-03-02 07:24:00,1.6359,1.63593,1.63574,1.63576,235300000.0
2005-03-02 07:25:00,1.63575,1.63577,1.63554,1.6356,392400003.0
2005-03-02 07:26:00,1.63542,1.63558,1.63523,1.63527,302100000.0
2005-03-02 07:27:00,1.63521,1.63538,1.63508,1.63538,147000000.0
2005-03-02 07:28:00,1.63554,1.63556,1.63544,1.63549,233800000.0
2005-03-02 07:29:00,1.63534,1.63558,1.63519,1.63519,220800000.0
2005-03-02 07:30:00,1.63523,1.63538,1.63519,1.63538,553000003.0
2005-03-02 07:31:00,1.63521,1.63546,1.63519,1.63536,239300001.0
2005-03-02 07:32:00,1.63519,1.63519,1.6349,1.63497,472400001.0
2005-03-02 07:33:00,1.63508,1.63519,1.63487,1.63511,343900000.0
2005-03-02 07:34:00,1.63518,1.63518,1.63498,1.63503,284800000.0
2005-03-02 07:35:00,1.63503,1.63526,1.63503,1.63515,250000000.0
2005-03-02 07:36:00,1.63528,1.63556,1.63525,1.63554,378000000.0
2005-03-02 07:37:00,1.63545,1.63546,1.63523,1.63531,227300001.0
2005-03-02 07:38:00,1.63522,1.63539,1.63522,1.63526,30200000.0
2005-03-02 07:39:00,1.63514,1.63531,1.63509,1.63524,399200000.0
2005-03-02 07:40:00,1.63508,1.6352,1.63479,1.63488,336100002.0
2005-03-02 07:41:00,1.63468,1.63478,1.63442,1.63476,658800000.0
2005-03-02 07:42:00,1.63492,1.63498,1.63475,1.63498,339100002.0
2005-03-02 07:43:00,1.63499,1.63525,1.63477,1.63508,235000002.0
2005-03-02 07:44:00,1.63503,1.63512,1.63464,1.63465,376800001.0
2005-03-02 07:45:00,1.63485,1.63486,1.63459,1.63469,369200000.0
2005-03-02 07:46:00,1.63478,1.63513,1.63468,1.63474,436000000.0
2005-03-02 07:47:00,1.63488,1.63509,1.63462,1.63469,665400000.0
2005-03-02 07:48:00,1.63467,1.63499,1.63467,1.63475,738900002.0
2005-03-02 07:49:00,1.63487,1.635,1.63468,1.63474,668300001.0
2005-03-02 07:50:00,1.63469,1.63494,1.63461,1.63468,718000003.0
2005-03-02 07:51:00,1.6348,1.6349,1.63458,1.63483,617500000.0
2005-03-02 07:52:00,1.63484,1.63502,1.6348,1.63483,421200000.0
2005-03-02 07:53:00,1.63471,1.63516,1.63465,1.63469,562700000.0
2005-03-02 07:54:00,1.63463,1.63499,1.63463,1.63499,334700000.0
2005-03-02 07:55:00,1.63495,1.63517,1.63489,1.63492,357000000.0
2005-03-02 07:56:00,1.63505,1.63528,1.63496,1.63506,708400004.0
2005-03-02 07:57:00,1.63503,1.6352,1.63487,1.63492,539300001.0
2005-03-02 07:58:00,1.635,1.63526,1.63496,1.63507,655200000.0
2005-03-02 07:59:00,1.63515,1.63518,1.63493,1.63498,393400000.0
2005-03-02 08:00:00,1.63496,1.63503,1.6347,1.63473,444500001.0
2005-03-02 08:01:00,1.63465,1.63508,1.63439,1.63458,509700001.0
2005-03-02 08:02:00,1.63442,1.63492,1.63442,1.63456,243800000.0
2005-03-02 08:03:00,1.63477,1.63478,1.63423,1.63423,500100001.0
2005-03-02 08:04:00,1.63436,1.63467,1.63433,1.63458,399100001.0
2005-03-02 08:05:00,1.63473,1.63503,1.63457,1.6349,271600000.0
2005-03-02 08:06:00,1.63512,1.63512,1.63474,1.63509,675400001.0
2005-03-02 08:07:00,1.63491,1.63513,1.63469,1.63489,519700001.0
2005-03-02 08:08:00,1.63482,1.63505,1.63482,1.63505,417800001.0
2005-03-02 08:09:00,1.63509,1.63529,1.63496,1.63506,535000001.0
2005-03-02 08:10:00,1.63505,1.63527,1.63453,1.63482,549900001.0
2005-03-02 08:11:00,1.63481,1.63481,1.63443,1.63455,221900000.0
2005-03-02 08:12:00,1.63451,1.63483,1.63451,1.63461,497700002.0
2005-03-02 08:13:00,1.63455,1.63473,1.63455,1.6346,223900001.0
2005-03-02 08:14:00,1.63431,1.63462,1.63431,1.6346,102400000.0
2005-03-02 08:15:00,1.63457,1.63474,1.63446,1.63447,260900000.0
2005-03-02 08:16:00,1.63454,1.63476,1.63454,1.63459,284000000.0
2005-03-02 08:17:00,1.63463,1.63468,1.63433,1.63444,277600001.0
2005-03-02 08:18:00,1.63446,1.63486,1.63446,1.63469,180700000.0
2005-03-02 08:19:00,1.63475,1.63483,1.63463,1.63471,302200000.0
2005-03-02 08:20:00,1.6371,1.6372,1.6371,1.6372,505500002.0
2005-03-02 08:21:00,1.63469,1.63507,1.63464,1.63486,505500002.0
2005-03-02 08:22:00,1.63476,1.63507,1.63361,1.63438,339100001.0
2005-03-02 08:23:00,1.63465,1.63489,1.63452,1.63472,241800001.0
2005-03-02 08:24:00,1.63481,1.63504,1.63472,1.63498,454000002.0
2005-03-02 08:25:00,1.63497,1.63497,1.63355,1.63418,620800001.0
2005-03-02 08:26:00,1.63421,1.63447,1.6341,1.63445,324300000.0
2005-03-02 08:27:00,1.63468,1.63532,1.63447,1.63516,349900000.0
2005-03-02 08:28:00,1.63533,1.63548,1.63525,1.63543,506000000.0
2005-03-02 08:29:00,1.63528,1.63568,1.63528,1.63553,450000002.0
2005-03-02 08:30:00,1.63566,1.63581,1.63532,1.63539,394900001.0
2005-03-02 08:31:00,1.63535,1.6357,1.63532,1.63532,264100001.0
2005-03-02 08:32:00,1.63514,1.63552,1.63487,1.63487,300600000.0
2005-03-02 08:33:00,1.63477,1.63507,1.63472,1.63481,189200000.0
2005-03-02 08:34:00,1.63484,1.63499,1.6346,1.63472,650300002.0
2005-03-02 08:35:00,1.63487,1.63506,1.63479,1.63502,480100001.0
2005-03-02 08:36:00,1.63497,1.6354,1.63497,1.63533,385200001.0
2005-03-02 08:37:00,1.63522,1.6353,1.63493,1.63493,356500001.0
2005-03-02 08:38:00,1.63491,1.63518,1.63483,1.63503,288000000.0
2005-03-02 08:39:00,1.63522,1.63529,1.63473,1.63496,563900000.0
2005-03-02 08:40:00,1.63481,1.63547,1.63481,1.6353,367500001.0
2005-03-02 08:41:00,1.63563,1.63563,1.6352,1.63557,486400003.0
2005-03-02 08:42:00,1.63535,1.63563,1.635,1.635,478200000.0
2005-03-02 08:43:00,1.63492,1.63522,1.63489,1.63503,282200000.0
2005-03-02 08:44:00,1.63511,1.63531,1.63494,1.63504,467100000.0
2005-03-02 08:45:00,1.63531,1.63531,1.6346,1.6346,713500003.0
2005-03-02 08:46:00,1.63483,1.63517,1.63464,1.63488,709800000.0
2005-03-02 08:47:00,1.63507,1.63513,1.63467,1.63475,598600001.0
2005-03-02 08:48:00,1.63489,1.63554,1.63489,1.63505,321200000.0
2005-03-02 08:49:00,1.63522,1.63581,1.63507,1.63507,434900000.0
2005-03-02 08:50:00,1.63558,1.63572,1.63448,1.63448,481100000.0
2005-03-02 08:51:00,1.63423,1.63502,1.63423,1.63502,623400007.0
2005-03-02 08:52:00,1.63527,1.63589,1.63517,1.63517,635000001.0
2005-03-02 08:53:00,1.63611,1.63611,1.63428,1.6353,504400002.0
2005-03-02 08:54:00,1.63501,1.63552,1.63499,1.63535,653300002.0
2005-03-02 08:55:00,1.63573,1.63625,1.63573,1.63625,645700003.0
2005-03-02 08:56:00,1.63599,1.63604,1.63561,1.63581,516300000.0
2005-03-02 08:57:00,1.63592,1.63619,1.6356,1.63575,490400001.0
2005-03-02 08:58:00,1.63576,1.6365,1.63575,1.63609,432000000.0
2005-03-02 08:59:00,1.63641,1.63641,1.63574,1.63606,335700000.0
2005-03-02 09:00:00,1.63606,1.63628,1.63594,1.63601,457400000.0
2005-03-02 09:01:00,1.63596,1.63614,1.6359,1.63604,375200000.0
2005-03-02 09:02:00,1.63604,1.63642,1.63583,1.6359,769900004.0
2005-03-02 09:03:00,1.636,1.63611,1.63579,1.63584,598700002.0
2005-03-02 09:04:00,1.63612,1.63654,1.63593,1.63601,631700001.0
2005-03-02 09:05:00,1.63592,1.63625,1.63592,1.63616,654200001.0
2005-03-02 09:06:00,1.63608,1.63642,1.63594,1.63606,618700004.0
2005-03-02 09:07:00,1.63624,1.63646,1.63622,1.63634,298100001.0
2005-03-02 09:08:00,1.63636,1.63671,1.63636,1.6366,238000001.0
2005-03-02 09:09:00,1.63661,1.6367,1.63623,1.63634,285300002.0
2005-03-02 09:10:00,1.6365,1.63668,1.63615,1.63615,367700001.0
2005-03-02 09:11:00,1.63611,1.63667,1.63534,1.63653,571800000.0
2005-03-02 09:12:00,1.63681,1.63711,1.63492,1.63596,491300003.0
2005-03-02 09:13:00,1.63631,1.63647,1.63608,1.63608,470900002.0
2005-03-02 09:14:00,1.63605,1.63616,1.63547,1.63547,304500001.0
2005-03-02 09:15:00,1.63552,1.63657,1.63552,1.63655,364200000.0
2005-03-02 09:16:00,1.63654,1.63681,1.63636,1.63636,600100002.0
2005-03-02 09:17:00,1.63613,1.63676,1.63613,1.63642,560300002.0
2005-03-02 09:18:00,1.63671,1.63702,1.63671,1.63694,178500000.0
2005-03-02 09:19:00,1.63694,1.63699,1.63668,1.63685,601200002.0
2005-03-02 09:20:00,1.63655,1.63706,1.63655,1.63685,262300000.0
2005-03-02 09:21:00,1.63711,1.63716,1.63688,1.63688,308900000.0
2005-03-02 09:22:00,1.63673,1.63673,1.63635,1.63635,370700000.0
2005-03-02 09:23:00,1.63628,1.63628,1.636,1.63602,395200001.0
2005-03-02 09:24:00,1.63617,1.6363,1.63595,1.63595,314300000.0
2005-03-02 09:25:00,1.6362,1.63631,1.63606,1.6362,402900000.0
2005-03-02 09:26:00,1.63626,1.63646,1.63621,1.63627,561200001.0
2005-03-02 09:27:00,1.63631,1.63696,1.63631,1.63667,343600000.0
2005-03-02 09:28:00,1.63678,1.63678,1.63629,1.63639,448300001.0
2005-03-02 09:29:00,1.63675,1.63707,1.63659,1.63659,422500001.0
2005-03-02 09:30:00,1.63674,1.63674,1.63618,1.63632,682000001.0
2005-03-02 09:31:00,1.63645,1.63677,1.63645,1.6367,384300000.0
2005-03-02 09:32:00,1.63668,1.63689,1.63666,1.6367,472300001.0
2005-03-02 09:33:00,1.63685,1.63685,1.6364,1.6364,268300001.0
2005-03-02 09:34:00,1.63656,1.63677,1.63646,1.63661,403800000.0
2005-03-02 09:35:00,1.63676,1.63702,1.63667,1.63702,285900000.0
2005-03-02 09:36:00,1.63721,1.63721,1.63674,1.63689,397500002.0
2005-03-02 09:37:00,1.63701,1.63712,1.63685,1.63698,438200001.0
2005-03-02 09:38:00,1.63707,1.63728,1.63694,1.63702,401900001.0
2005-03-02 09:39:00,1.63714,1.63715,1.6365,1.63668,424200004.0
2005-03-02 09:40:00,1.6367,1.63683,1.63653,1.63662,439300000.0
2005-03-02 09:41:00,1.63669,1.63701,1.63669,1.63679,484800000.0
2005-03-02 09:42:00,1.6368,1.63719,1.63666,1.63666,500100000.0
2005-03-02 09:43:00,1.63683,1.6369,1.63654,1.63683,306300000.0
2005-03-02 09:44:00,1.63681,1.63713,1.63681,1.6369,479600001.0
2005-03-02 09:45:00,1.63707,1.63707,1.63675,1.63694,524300001.0
2005-03-02 09:46:00,1.63683,1.63683,1.6362,1.6362,325500001.0
2005-03-02 09:47:00,1.63647,1.63665,1.63608,1.63665,421100000.0
2005-03-02 09:48:00,1.63683,1.63705,1.63675,1.63688,294500000.0
2005-03-02 09:49:00,1.63682,1.63718,1.63674,1.63686,508300000.0
2005-03-02 09:50:00,1.63679,1.63687,1.63664,1.63681,477900001.0
2005-03-02 09:51:00,1.63684,1.63702,1.63675,1.63702,522400000.0
2005-03-02 09:52:00,1.63696,1.63713,1.63669,1.63693,569800000.0
2005-03-02 09:53:00,1.63704,1.63717,1.63685,1.63705,305500000.0
2005-03-02 09:54:00,1.63696,1.63726,1.63692,1.63707,496900001.0
2005-03-02 09:55:00,1.63692,1.63697,1.63652,1.63653,589600000.0
2005-03-02 09:56:00,1.63667,1.63683,1.63652,1.63655,345900000.0
2005-03-02 09:57:00,1.63669,1.63707,1.63655,1.63684,546100002.0
2005-03-02 09:58:00,1.63692,1.6372,1.63689,1.6369,733500002.0
2005-03-02 09:59:00,1.6372,1.63745,1.63701,1.63741,686500001.0
2005-03-02 10:00:00,1.63722,1.63733,1.63701,1.63701,282000002.0
2005-03-02 10:01:00,1.63724,1.63724,1.63674,1.63686,578800000.0
2005-03-02 10:02:00,1.6326,1.6328,1.6326,1.6328,430900002.0
2005-03-02 10:03:00,1.63674,1.637,1.63666,1.637,430900002.0
2005-03-02 10:04:00,1.63707,1.63735,1.63698,1.63712,454400001.0
2005-03-02 10:05:00,1.63695,1.63722,1.63694,1.63714,423200000.0
2005-03-02 10:06:00,1.6374,1.63752,1.63688,1.63689,520800000.0
2005-03-02 10:07:00,1.63671,1.63697,1.63657,1.63679,521300000.0
2005-03-02 10:08:00,1.63657,1.63669,1.63626,1.63634,482400000.0
2005-03-02 10:09:00,1.63653,1.63682,1.63633,1.63654,505500002.0
2005-03-02 10:10:00,1.63645,1.63656,1.63632,1.63656,396000001.0
2005-03-02 10:11:00,1.63646,1.63659,1.63604,1.63604,400100002.0
2005-03-02 10:12:00,1.63637,1.63637,1.63605,1.63611,467200000.0
2005-03-02 10:13:00,1.6362,1.6362,1.63593,1.63596,500900001.0
2005-03-02 10:14:00,1.636,1.6361,1.63575,1.63593,545600001.0
2005-03-02 10:15:00,1.63559,1.63566,1.63539,1.63552,393800000.0
2005-03-02 10:16:00,1.63567,1.63567,1.63542,1.63565,367700000.0
2005-03-02 10:17:00,1.63559,1.63559,1.63472,1.63499,304800000.0
2005-03-02 10:18:00,1.6351,1.63525,1.63501,1.63522,442700003.0
2005-03-02 10:19:00,1.63536,1.63553,1.63521,1.63544,314800000.0
2005-03-02 10:20:00,1.63528,1.63549,1.63523,1.6354,521900002.0
2005-03-02 10:21:00,1.63551,1.63563,1.63533,1.63553,352900000.0
2005-03-02 10:22:00,1.63557,1.6358,1.63536,1.63575,344200001.0
2005-03-02 10:23:00,1.63543,1.63582,1.63542,1.63555,486300001.0
2005-03-02 10:24:00,1.63577,1.63586,1.63561,1.63577,441600001.0
2005-03-02 10:25:00,1.63592,1.63607,1.63576,1.63591,378100002.0
2005-03-02 10:26:00,1.63599,1.63619,1.63568,1.63568,504200000.0
2005-03-02 10:27:00,1.63558,1.63558,1.63529,1.63539,468000001.0
2005-03-02 10:28:00,1.63543,1.63565,1.63507,1.63535,607000000.0
2005-03-02 10:29:00,1.63535,1.63553,1.63498,1.63516,574800001.0
2005-03-02 10:30:00,1.63523,1.63528,1.63488,1.63489,690100002.0
2005-03-02 10:31:00,1.63474,1.63522,1.63468,1.63509,482500002.0
2005-03-02 10:32:00,1.6338,1.6338,1.6338,1.6338,533200001.0
2005-03-02 10:33:00,1.63527,1.63567,1.63523,1.63567,533200001.0
2005-03-02 10:34:00,1.63531,1.6357,1.63531,1.63544,479700001.0
2005-03-02 10:35:00,1.63548,1.6355,1.635,1.635,483400000.0
2005-03-02 10:36:00,1.63506,1.63547,1.63503,1.63519,571700001.0
2005-03-02 10:37:00,1.63516,1.63541,1.63506,1.63541,545500001.0
2005-03-02 10:38:00,1.63539,1.63556,1.63525,1.63525,426000001.0
2005-03-02 10:39:00,1.63532,1.63559,1.63525,1.63545,414500000.0
2005-03-02 10:40:00,1.63551,1.6356,1.63538,1.6355,355100000.0
2005-03-02 10:41:00,1.63545,1.63563,1.63519,1.63519,596500000.0
2005-03-02 10:42:00,1.6352,1.63524,1.63503,1.63521,418600001.0
2005-03-02 10:43:00,1.63527,1.63542,1.63491,1.63497,450000002.0
2005-03-02 10:44:00,1.63516,1.63516,1.63468,1.63482,539500001.0
2005-03-02 10:45:00,1.63497,1.63498,1.63463,1.63476,527200002.0
2005-03-02 10:46:00,1.6348,1.63526,1.6348,1.63508,311200000.0
2005-03-02 10:47:00,1.63531,1.63556,1.63524,1.63524,377500000.0
2005-03-02 10:48:00,1.63539,1.63569,1.63528,1.63529,486800000.0
2005-03-02 10:49:00,1.63529,1.63545,1.63522,1.63527,343600000.0
2005-03-02 10:50:00,1.6353,1.63543,1.635,1.63524,592600004.0
2005-03-02 10:51:00,1.63502,1.63531,1.63481,1.63488,470400001.0
2005-03-02 10:52:00,1.63485,1.6349,1.63437,1.6347,317400000.0
2005-03-02 10:53:00,1.6346,1.63461,1.63323,1.63359,348200002.0
2005-03-02 10:54:00,1.63383,1.63438,1.63365,1.63365,450900001.0
2005-03-02 10:55:00,1.63355,1.63381,1.63325,1.63376,493100001.0
2005-03-02 10:56:00,1.63389,1.63405,1.63348,1.63362,481700002.0
2005-03-02 10:57:00,1.63395,1.63421,1.63362,1.63362,349600001.0
2005-03-02 10:58:00,1.63373,1.63415,1.63362,1.63368,487900000.0
2005-03-02 10:59:00,1.63331,1.63331,1.6312,1.6312,805200001.0
2005-03-02 11:00:00,1.63214,1.63214,1.63039,1.63188,480600000.0
2005-03-02 11:01:00,1.63216,1.63283,1.63186,1.63283,582900000.0
2005-03-02 11:02:00,1.63252,1.63279,1.6315,1.63261,553600001.0
2005-03-02 11:03:00,1.63278,1.63301,1.63263,1.63263,229700000.0
2005-03-02 11:04:00,1.63274,1.63274,1.63195,1.63212,547700003.0
2005-03-02 11:05:00,1.63194,1.6324,1.63142,1.63208,502100001.0
2005-03-02 11:06:00,1.63227,1.63285,1.63213,1.63253,622400001.0
2005-03-02 11:07:00,1.63293,1.63354,1.63284,1.63288,274700001.0
2005-03-02 11:08:00,1.63326,1.63337,1.63262,1.63311,379600000.0
2005-03-02 11:09:00,1.6332,1.63377,1.63318,1.63318,373100000.0
2005-03-02 11:10:00,1.6335,1.63353,1.63314,1.63314,410400000.0
2005-03-02 11:11:00,1.63333,1.6337,1.63315,1.63347,529300000.0
2005-03-02 11:12:00,1.63324,1.63354,1.63296,1.63296,531900001.0
2005-03-02 11:13:00,1.63319,1.6334,1.63315,1.63326,452700001.0
2005-03-02 11:14:00,1.63332,1.63343,1.63315,1.63334,461000000.0
2005-03-02 11:15:00,1.63359,1.63359,1.63318,1.63318,521200001.0
2005-03-02 11:16:00,1.63336,1.6336,1.6333,1.63345,453200001.0
2005-03-02 11:17:00,1.63323,1.63339,1.63299,1.6332,426700001.0
2005-03-02 11:18:00,1.63337,1.63386,1.63321,1.63363,417600000.0
2005-03-02 11:19:00,1.63317,1.63466,1.63317,1.63449,399600000.0
2005-03-02 11:20:00,1.6346,1.63492,1.6343,1.63443,581100000.0
2005-03-02 11:21:00,1.6346,1.63467,1.63388,1.63423,557200001.0
2005-03-02 11:22:00,1.63411,1.63418,1.63325,1.63325,599900002.0
2005-03-02 11:23:00,1.63326,1.63362,1.63297,1.63344,469100001.0
2005-03-02 11:24:00,1.63365,1.63365,1.63311,1.63317,353700000.0
2005-03-02 11:25:00,1.63367,1.63378,1.63336,1.63347,436000001.0
2005-03-02 11:26:00,1.63378,1.63383,1.63332,1.63354,514400000.0
2005-03-02 11:27:00,1.63361,1.63364,1.6331,1.63339,577100000.0
2005-03-02 11:28:00,1.63377,1.63405,1.63363,1.63373,359600000.0
2005-03-02 11:29:00,1.6336,1.63385,1.63328,1.63361,490300002.0
2005-03-02 11:30:00,1.63375,1.63376,1.63348,1.6337,485600000.0
2005-03-02 11:31:00,1.63355,1.63389,1.63347,1.63349,604100000.0
2005-03-02 11:32:00,1.63376,1.63381,1.63344,1.63369,387500002.0
2005-03-02 11:33:00,1.63388,1.63392,1.63332,1.63346,500000000.0
2005-03-02 11:34:00,1.63343,1.6338,1.63316,1.63337,628200000.0
2005-03-02 11:35:00,1.63342,1.63398,1.63338,1.63372,530200000.0
2005-03-02 11:36:00,1.63362,1.63375,1.63329,1.63335,466100000.0
2005-03-02 11:37:00,1.63351,1.63381,1.63313,1.63327,491000001.0
2005-03-02 11:38:00,1.6335,1.6335,1.6331,1.63331,534800001.0
2005-03-02 11:39:00,1.63321,1.63366,1.63213,1.63308,677300002.0
2005-03-02 11:40:00,1.63314,1.6335,1.63296,1.63314,710300001.0
2005-03-02 11:41:00,1.6333,1.63364,1.63306,1.63307,779800001.0
2005-03-02 11:42:00,1.63324,1.63324,1.63269,1.63275,535400002.0
2005-03-02 11:43:00,1.63231,1.63259,1.63153,1.63224,591900005.0
2005-03-02 11:44:00,1.63281,1.63286,1.63223,1.63224,618400002.0
2005-03-02 11:45:00,1.63254,1.63263,1.63213,1.6325,579600001.0
2005-03-02 11:46:00,1.63271,1.63275,1.63247,1.63271,495400002.0
2005-03-02 11:47:00,1.6325,1.63275,1.63227,1.63238,456000001.0
2005-03-02 11:48:00,1.63213,1.6324,1.63168,1.63195,541200002.0
2005-03-02 11:49:00,1.6321,1.63224,1.63179,1.63181,410300002.0
2005-03-02 11:50:00,1.63171,1.63223,1.63144,1.63174,343100001.0
2005-03-02 11:51:00,1.63204,1.63221,1.63188,1.63193,178900000.0
2005-03-02 11:52:00,1.6319,1.63196,1.63136,1.63169,240900002.0
2005-03-02 11:53:00,1.63158,1.63169,1.63052,1.63143,189600000.0
2005-03-02 11:54:00,1.63149,1.6316,1.63128,1.63137,327900000.0
2005-03-02 11:55:00,1.63144,1.63158,1.62987,1.63072,478600001.0
2005-03-02 11:56:00,1.631,1.63146,1.63082,1.63135,446800001.0
2005-03-02 11:57:00,1.63145,1.63149,1.63103,1.63111,486800000.0
2005-03-02 11:58:00,1.63124,1.63153,1.63119,1.63132,457600000.0
2005-03-02 11:59:00,1.6315,1.6315,1.63033,1.63056,473400004.0
2005-03-02 12:00:00,1.63064,1.63064,1.62977,1.63059,555700001.0
2005-03-02 12:01:00,1.63073,1.63122,1.63073,1.63097,465400002.0
2005-03-02 12:02:00,1.63114,1.6312,1.63094,1.63109,330100000.0
2005-03-02 12:03:00,1.63107,1.63112,1.6302,1.63058,357400000.0
2005-03-02 12:04:00,1.63061,1.63061,1.63023,1.63048,373500000.0
2005-03-02 12:05:00,1.63042,1.63094,1.63029,1.63074,369500001.0
2005-03-02 12:06:00,1.63085,1.6311,1.63052,1.63056,392500000.0
2005-03-02 12:07:00,1.63069,1.63095,1.63061,1.63066,316300000.0
2005-03-02 12:08:00,1.63086,1.63135,1.63085,1.63095,515200000.0
2005-03-02 12:09:00,1.63061,1.63092,1.63053,1.63058,405500000.0
2005-03-02 12:10:00,1.63057,1.63088,1.63016,1.63077,360300000.0
2005-03-02 12:11:00,1.63056,1.63065,1.63024,1.63038,259500000.0
2005-03-02 12:12:00,1.63044,1.63044,1.6302,1.63033,225400001.0
2005-03-02 12:13:00,1.63022,1.63059,1.63022,1.63059,547700001.0
2005-03-02 12:14:00,1.63063,1.63068,1.63026,1.63033,606600003.0
2005-03-02 12:15:00,1.63008,1.63016,1.62979,1.62992,272400000.0
2005-03-02 12:16:00,1.62998,1.62999,1.62974,1.62976,422400000.0
2005-03-02 12:17:00,1.62974,1.62976,1.62946,1.62976,190200000.0
2005-03-02 12:18:00,1.62973,1.62973,1.62925,1.62959,318700001.0
2005-03-02 12:19:00,1.62994,1.62994,1.62859,1.62902,483900002.0
2005-03-02 12:20:00,1.62912,1.62943,1.62891,1.62891,425300001.0
2005-03-02 12:21:00,1.62904,1.62919,1.62885,1.62887,404300001.0
2005-03-02 12:22:00,1.62899,1.62928,1.62885,1.62885,331800002.0
2005-03-02 12:23:00,1.62868,1.62874,1.62818,1.62818,406800000.0
2005-03-02 12:24:00,1.62837,1.62871,1.62816,1.62855,637100002.0
2005-03-02 12:25:00,1.62879,1.62909,1.62863,1.62866,402100000.0
2005-03-02 12:26:00,1.62913,1.62935,1.62895,1.62922,416000000.0
2005-03-02 12:27:00,1.62955,1.62981,1.62941,1.62959,479400002.0
2005-03-02 12:28:00,1.62961,1.62989,1.62949,1.62961,537000002.0
2005-03-02 12:29:00,1.6296,1.62999,1.62942,1.62971,709400005.0
2005-03-02 12:30:00,1.6298,1.63026,1.6298,1.63026,656200004.0
2005-03-02 12:31:00,1.63051,1.63068,1.63011,1.63051,696300003.0
2005-03-02 12:32:00,1.63056,1.63073,1.63032,1.63038,612300001.0
2005-03-02 12:33:00,1.63035,1.63038,1.63007,1.63007,35200000.0
2005-03-02 12:34:00,1.62999,1.63031,1.6299,1.63007,656000003.0
2005-03-02 12:35:00,1.63027,1.63037,1.63007,1.63022,604400001.0
2005-03-02 12:36:00,1.63005,1.63016,1.62992,1.62997,446900000.0
2005-03-02 12:37:00,1.63005,1.63005,1.62968,1.62968,514700001.0
2005-03-02 12:38:00,1.62962,1.62988,1.62955,1.62973,713900000.0
2005-03-02 12:39:00,1.62972,1.62976,1.62943,1.62968,491000002.0
2005-03-02 12:40:00,1.62968,1.62979,1.62936,1.62936,494600000.0
2005-03-02 12:41:00,1.62923,1.62927,1.62897,1.62897,277900000.0
2005-03-02 12:42:00,1.62891,1.62909,1.62876,1.62886,379900000.0
2005-03-02 12:43:00,1.62905,1.62914,1.62864,1.629,481500000.0
2005-03-02 12:44:00,1.62897,1.62909,1.62866,1.62886,407700000.0
2005-03-02 12:45:00,1.62875,1.62883,1.62839,1.62866,482200004.0
2005-03-02 12:46:00,1.6285,1.62862,1.62789,1.62812,371600000.0
2005-03-02 12:47:00,1.62804,1.62817,1.62781,1.62781,355300001.0
2005-03-02 12:48:00,1.62793,1.62826,1.62763,1.62809,443400001.0
2005-03-02 12:49:00,1.6279,1.62798,1.62744,1.62774,487000001.0
2005-03-02 12:50:00,1.62833,1.62854,1.62807,1.62811,468700000.0
2005-03-02 12:51:00,1.62813,1.62857,1.62806,1.62833,405100001.0
2005-03-02 12:52:00,1.62845,1.62859,1.62839,1.6285,344300001.0
2005-03-02 12:53:00,1.62847,1.62847,1.62808,1.6282,230500000.0
2005-03-02 12:54:00,1.628,1.62818,1.62795,1.62806,386400000.0
2005-03-02 12:55:00,1.62776,1.62786,1.62756,1.62771,417500000.0
2005-03-02 12:56:00,1.6278,1.62838,1.62775,1.62781,433400000.0
2005-03-02 12:57:00,1.62782,1.62782,1.62697,1.62731,575800001.0
2005-03-02 12:58:00,1.62736,1.62746,1.62708,1.62724,340100000.0
2005-03-02 12:59:00,1.62737,1.62764,1.6272,1.62734,657100001.0
2005-03-02 13:00:00,1.62746,1.62746,1.6272,1.62744,203300000.0
2005-03-02 13:01:00,1.6274,1.62749,1.6272,1.62723,344800002.0
2005-03-02 13:02:00,1.62708,1.62732,1.62698,1.62732,465300003.0
2005-03-02 13:03:00,1.62758,1.62832,1.62758,1.62832,410000001.0
2005-03-02 13:04:00,1.62819,1.62842,1.62801,1.62825,282400000.0
2005-03-02 13:05:00,1.62844,1.62853,1.62838,1.62838,143800000.0
2005-03-02 13:06:00,1.62851,1.62873,1.62845,1.62846,357100000.0
2005-03-02 13:07:00,1.62857,1.62918,1.62857,1.62876,329600001.0
2005-03-02 13:08:00,1.62918,1.62926,1.62866,1.62907,169100000.0
2005-03-02 13:09:00,1.62907,1.62938,1.62901,1.6291,291900001.0
2005-03-02 13:10:00,1.62895,1.62895,1.62854,1.62854,142100000.0
2005-03-02 13:11:00,1.62857,1.62891,1.62833,1.6284,412900001.0
2005-03-02 13:12:00,1.62862,1.62886,1.6286,1.62865,248900000.0
2005-03-02 13:13:00,1.62876,1.62892,1.62697,1.6286,278400000.0
2005-03-02 13:14:00,1.62878,1.629,1.62864,1.62873,342700001.0
2005-03-02 13:15:00,1.62852,1.62881,1.62829,1.62881,416900001.0
2005-03-02 13:16:00,1.62881,1.62886,1.62737,1.62737,130000001.0
2005-03-02 13:17:00,1.62721,1.62776,1.62721,1.62776,103700000.0
2005-03-02 13:18:00,1.62775,1.62808,1.6277,1.62807,344000000.0
2005-03-02 13:19:00,1.6281,1.62835,1.628,1.62835,340100001.0
2005-03-02 13:20:00,1.62847,1.62848,1.6277,1.62823,179000002.0
2005-03-02 13:21:00,1.62846,1.62846,1.62785,1.6281,148800000.0
2005-03-02 13:22:00,1.62821,1.6285,1.62818,1.6285,241200001.0
2005-03-02 13:23:00,1.62831,1.62861,1.62831,1.62861,252500000.0
2005-03-02 13:24:00,1.62884,1.629,1.62874,1.62881,210400000.0
2005-03-02 13:25:00,1.62883,1.62884,1.62859,1.62859,156200000.0
2005-03-02 13:26:00,1.62862,1.62872,1.62839,1.62839,212300000.0
2005-03-02 13:27:00,1.62809,1.62827,1.62796,1.62805,320800000.0
2005-03-02 13:28:00,1.62812,1.62856,1.62812,1.62856,502600000.0
2005-03-02 13:29:00,1.62853,1.6287,1.6283,1.62861,625600001.0
2005-03-02 13:30:00,1.62875,1.62887,1.6286,1.62876,554500002.0
2005-03-02 13:31:00,1.62879,1.62908,1.62875,1.62897,525100000.0
2005-03-02 13:32:00,1.62904,1.63002,1.62888,1.62962,252600002.0
2005-03-02 13:33:00,1.63025,1.63025,1.62966,1.62977,349000000.0
2005-03-02 13:34:00,1.6297,1.62981,1.62947,1.62951,281900001.0
2005-03-02 13:35:00,1.62986,1.63038,1.62956,1.63022,362600001.0
2005-03-02 13:36:00,1.63039,1.63039,1.63003,1.63008,476500001.0
2005-03-02 13:37:00,1.63017,1.63042,1.63007,1.63015,455400002.0
2005-03-02 13:38:00,1.63021,1.63073,1.63015,1.63033,390700003.0
2005-03-02 13:39:00,1.62997,1.62997,1.62907,1.62911,255500000.0
2005-03-02 13:40:00,1.6289,1.62918,1.62828,1.62879,429300001.0
2005-03-02 13:41:00,1.62903,1.62919,1.62894,1.62897,243600000.0
2005-03-02 13:42:00,1.62867,1.62878,1.62839,1.62839,159900000.0
2005-03-02 13:43:00,1.62837,1.62844,1.62834,1.62835,104800000.0
2005-03-02 13:44:00,1.62822,1.62822,1.62738,1.62738,352600002.0
2005-03-02 13:45:00,1.62777,1.628,1.6276,1.62766,493700002.0
2005-03-02 13:46:00,1.62794,1.62805,1.6276,1.62794,447500001.0
2005-03-02 13:47:00,1.62805,1.62832,1.62781,1.62832,447400001.0
2005-03-02 13:48:00,1.62862,1.62866,1.62836,1.62837,243300000.0
2005-03-02 13:49:00,1.62832,1.6287,1.62828,1.62828,202200000.0
2005-03-02 13:50:00,1.62853,1.62853,1.62825,1.62828,322700001.0
2005-03-02 13:51:00,1.62828,1.62846,1.62826,1.62845,287600000.0
2005-03-02 13:52:00,1.62835,1.62899,1.62835,1.62844,446800001.0
2005-03-02 13:53:00,1.62838,1.62855,1.62826,1.62838,446800000.0
2005-03-02 13:54:00,1.62828,1.62875,1.62826,1.62871,379100002.0
2005-03-02 13:55:00,1.62857,1.62868,1.62848,1.62848,323900001.0
2005-03-02 13:56:00,1.62852,1.62875,1.62852,1.62861,418400002.0
2005-03-02 13:57:00,1.62872,1.62894,1.62852,1.62894,274900000.0
2005-03-02 13:58:00,1.62891,1.62895,1.62871,1.62888,281900002.0
2005-03-02 13:59:00,1.6287,1.62899,1.62853,1.62878,420900001.0
2005-03-02 14:00:00,1.62873,1.6289,1.62852,1.62876,289200002.0
2005-03-02 14:01:00,1.62874,1.62914,1.62874,1.62914,390500000.0
2005-03-02 14:02:00,1.62923,1.62934,1.62915,1.62932,324000001.0
2005-03-02 14:03:00,1.6293,1.62948,1.62927,1.62933,441900000.0
2005-03-02 14:04:00,1.62926,1.62951,1.62924,1.62942,421500000.0
2005-03-02 14:05:00,1.62946,1.62959,1.62926,1.62937,336700000.0
2005-03-02 14:06:00,1.62945,1.62945,1.62913,1.62919,339600001.0
2005-03-02 14:07:00,1.62924,1.62934,1.62903,1.62905,319800000.0
2005-03-02 14:08:00,1.62909,1.62921,1.62888,1.62889,394600001.0
2005-03-02 14:09:00,1.6289,1.62925,1.6289,1.62913,186400000.0
2005-03-02 14:10:00,1.62919,1.62942,1.62892,1.62932,310900001.0
2005-03-02 14:11:00,1.62931,1.62931,1.629,1.6292,180100000.0
2005-03-02 14:12:00,1.62917,1.62917,1.6289,1.62896,238100000.0
2005-03-02 14:13:00,1.62906,1.62938,1.62905,1.62938,190900001.0
2005-03-02 14:14:00,1.62926,1.62954,1.62926,1.62946,206000000.0
2005-03-02 14:15:00,1.62942,1.62942,1.62875,1.62924,353500000.0
2005-03-02 14:16:00,1.62925,1.62931,1.62893,1.62901,200600000.0
2005-03-02 14:17:00,1.6291,1.6292,1.62885,1.62916,627900001.0
2005-03-02 14:18:00,1.62909,1.62912,1.62863,1.62893,364400001.0
2005-03-02 14:19:00,1.62875,1.62907,1.62873,1.62889,414900000.0
2005-03-02 14:20:00,1.62866,1.62866,1.62846,1.62853,231800001.0
2005-03-02 14:21:00,1.62839,1.62839,1.62785,1.62785,382700001.0
2005-03-02 14:22:00,1.62813,1.62833,1.62779,1.62805,587700000.0
2005-03-02 14:23:00,1.62826,1.62838,1.62814,1.62824,154800001.0
2005-03-02 14:24:00,1.6281,1.62827,1.62779,1.6278,434000001.0
2005-03-02 14:25:00,1.62779,1.62798,1.62739,1.62767,559100000.0
2005-03-02 14:26:00,1.62766,1.62774,1.6275,1.62762,619400002.0
2005-03-02 14:27:00,1.62798,1.62805,1.62772,1.62792,391200000.0
2005-03-02 14:28:00,1.6276,1.62766,1.62716,1.62764,38600000.0
2005-03-02 14:29:00,1.62776,1.62791,1.62759,1.62765,42600000.0
2005-03-02 14:30:00,1.62784,1.62811,1.62754,1.62807,34800000.0
2005-03-02 14:31:00,1.62782,1.62799,1.62768,1.62788,63000001.0
2005-03-02 14:32:00,1.62788,1.62822,1.62785,1.62822,32800000.0
2005-03-02 14:33:00,1.62791,1.62816,1.62786,1.62813,27800000.0
2005-03-02 14:34:00,1.62842,1.62842,1.62808,1.62824,29100000.0
2005-03-02 14:35:00,1.62826,1.62826,1.62789,1.62795,28900000.0
2005-03-02 14:36:00,1.62821,1.62821,1.62732,1.62732,32600000.0
2005-03-02 14:37:00,1.62752,1.62757,1.62713,1.62757,42200000.0
2005-03-02 14:38:00,1.62779,1.62798,1.62734,1.62798,23200000.0
2005-03-02 14:39:00,1.62782,1.62802,1.62742,1.62785,22800000.0
2005-03-02 14:40:00,1.62769,1.62804,1.62769,1.62788,30800000.0
2005-03-02 14:41:00,1.6279,1.62796,1.6277,1.62794,45700000.0
2005-03-02 14:42:00,1.6278,1.62789,1.62728,1.62728,41800000.0
2005-03-02 14:43:00,1.62785,1.62822,1.62776,1.62776,68200000.0
2005-03-02 14:44:00,1.62775,1.62797,1.62768,1.62788,29600000.0
2005-03-02 14:45:00,1.62795,1.62814,1.62784,1.62791,32200000.0
2005-03-02 14:46:00,1.62813,1.62823,1.62802,1.62812,32400000.0
2005-03-02 14:47:00,1.62822,1.62842,1.62819,1.62837,30600000.0
2005-03-02 14:48:00,1.62831,1.62835,1.62805,1.62815,39600001.0
2005-03-02 14:49:00,1.62799,1.62819,1.62789,1.62789,42400000.0
2005-03-02 14:50:00,1.62767,1.628,1.62767,1.62798,49800000.0
2005-03-02 14:51:00,1.62799,1.62802,1.62772,1.62794,41200000.0
2005-03-02 14:52:00,1.62796,1.62826,1.6279,1.62826,44200001.0
2005-03-02 14:53:00,1.62807,1.62814,1.62766,1.62781,32800000.0
2005-03-02 14:54:00,1.62786,1.62787,1.62691,1.62691,33000000.0
2005-03-02 14:55:00,1.6277,1.6277,1.62717,1.62738,34400000.0
2005-03-02 14:56:00,1.62777,1.62777,1.62741,1.62741,34600000.0
2005-03-02 14:57:00,1.62759,1.6278,1.62742,1.62755,31500000.0
2005-03-02 14:58:00,1.62731,1.62768,1.62709,1.62709,48200001.0
2005-03-02 14:59:00,1.62738,1.62769,1.62738,1.62761,30400000.0
2005-03-02 15:00:00,1.62749,1.6279,1.62744,1.62746,45500000.0
2005-03-02 15:01:00,1.62806,1.62813,1.6278,1.62781,45500000.0
2005-03-02 15:02:00,1.6281,1.6281,1.62758,1.62789,43200001.0
2005-03-02 15:03:00,1.62787,1.62824,1.6278,1.62796,38400000.0
2005-03-02 15:04:00,1.62801,1.62821,1.62789,1.62821,47600000.0
2005-03-02 15:05:00,1.62816,1.62852,1.62809,1.62852,26800000.0
2005-03-02 15:06:00,1.62859,1.62862,1.62817,1.62856,52200000.0
2005-03-02 15:07:00,1.62876,1.62876,1.62815,1.62838,31200000.0
2005-03-02 15:08:00,1.6283,1.62849,1.62821,1.62821,41500000.0
2005-03-02 15:09:00,1.62824,1.62836,1.62813,1.6282,47200000.0
2005-03-02 15:10:00,1.62808,1.62808,1.62761,1.62761,56800000.0
2005-03-02 15:11:00,1.62756,1.6278,1.62747,1.62774,26000000.0
2005-03-02 15:12:00,1.62777,1.62791,1.62769,1.62779,35800000.0
2005-03-02 15:13:00,1.628,1.62808,1.62782,1.62806,27600000.0
2005-03-02 15:14:00,1.62773,1.62801,1.6277,1.6277,47700001.0
2005-03-02 15:15:00,1.62796,1.62804,1.6274,1.62762,56200001.0
2005-03-02 15:16:00,1.62766,1.62793,1.6276,1.62793,33900000.0
2005-03-02 15:17:00,1.628,1.62805,1.62785,1.62799,37400000.0
2005-03-02 15:18:00,1.62763,1.62778,1.62721,1.62751,26600000.0
2005-03-02 15:19:00,1.62764,1.62764,1.62732,1.62732,30100000.0
2005-03-02 15:20:00,1.62731,1.62731,1.62702,1.62707,28900000.0
2005-03-02 15:21:00,1.627,1.62713,1.62688,1.62706,25600000.0
2005-03-02 15:22:00,1.62699,1.62707,1.62659,1.62696,46100000.0
2005-03-02 15:23:00,1.62716,1.62716,1.62682,1.62693,33900000.0
2005-03-02 15:24:00,1.62721,1.62773,1.627,1.62773,39600001.0
2005-03-02 15:25:00,1.62748,1.62753,1.62711,1.62711,23000000.0
2005-03-02 15:26:00,1.62709,1.62709,1.62661,1.62677,30400000.0
2005-03-02 15:27:00,1.62669,1.62686,1.62636,1.62659,25800000.0
2005-03-02 15:28:00,1.62646,1.62678,1.62646,1.6267,51500000.0
2005-03-02 15:29:00,1.62691,1.62698,1.62676,1.62678,53600001.0
2005-03-02 15:30:00,1.62703,1.62708,1.62669,1.62704,35600000.0
2005-03-02 15:31:00,1.62718,1.62732,1.62704,1.62716,29200000.0
2005-03-02 15:32:00,1.6271,1.62719,1.62689,1.62719,52600000.0
2005-03-02 15:33:00,1.62713,1.62722,1.62685,1.627,31200000.0
2005-03-02 15:34:00,1.62701,1.6273,1.62698,1.62705,24000000.0
2005-03-02 15:35:00,1.62721,1.62747,1.627,1.627,22200000.0
2005-03-02 15:36:00,1.62752,1.62793,1.62752,1.62759,47200000.0
2005-03-02 15:37:00,1.62781,1.62784,1.62759,1.62769,36200000.0
2005-03-02 15:38:00,1.62782,1.62814,1.62773,1.62797,51600000.0
2005-03-02 15:39:00,1.62813,1.62868,1.62806,1.62845,26200000.0
2005-03-02 15:40:00,1.62888,1.62888,1.62835,1.62835,30600000.0
2005-03-02 15:41:00,1.62866,1.62866,1.62757,1.62805,30200000.0
2005-03-02 15:42:00,1.62827,1.62851,1.62821,1.62844,30200000.0
2005-03-02 15:43:00,1.62855,1.62904,1.62849,1.62886,30200000.0
2005-03-02 15:44:00,1.62893,1.62893,1.62825,1.62828,40000000.0
2005-03-02 15:45:00,1.62817,1.62851,1.62801,1.62801,32200000.0
2005-03-02 15:46:00,1.62839,1.62873,1.62831,1.62856,26600000.0
2005-03-02 15:47:00,1.62834,1.62834,1.62787,1.628,45600000.0
2005-03-02 15:48:00,1.6281,1.6281,1.62739,1.62765,28800000.0
2005-03-02 15:49:00,1.62766,1.62786,1.62715,1.62715,71900000.0
2005-03-02 15:50:00,1.62731,1.6275,1.62719,1.6272,57500001.0
2005-03-02 15:51:00,1.62731,1.62738,1.62671,1.62671,25400000.0
2005-03-02 15:52:00,1.62721,1.62729,1.62697,1.62713,48600000.0
2005-03-02 15:53:00,1.62737,1.6275,1.62719,1.6273,39200000.0
2005-03-02 15:54:00,1.62731,1.62736,1.62709,1.62718,32600000.0
2005-03-02 15:55:00,1.62756,1.62775,1.62726,1.62746,37400000.0
2005-03-02 15:56:00,1.62791,1.628,1.62755,1.62755,62500001.0
2005-03-02 15:57:00,1.62768,1.62794,1.62749,1.62749,23700000.0
2005-03-02 15:58:00,1.62783,1.62789,1.62758,1.6278,20800000.0
2005-03-02 15:59:00,1.62794,1.62794,1.62749,1.62749,43600000.0
2005-03-02 16:00:00,1.62783,1.62783,1.62731,1.62731,24600000.0
2005-03-02 16:01:00,1.62765,1.62778,1.62722,1.62726,47700000.0
2005-03-02 16:02:00,1.62713,1.62737,1.62687,1.62737,29000000.0
2005-03-02 16:03:00,1.6274,1.6275,1.62725,1.62736,35400000.0
2005-03-02 16:04:00,1.62724,1.6277,1.62717,1.62748,24200000.0
2005-03-02 16:05:00,1.62743,1.62743,1.62702,1.62719,27600000.0
2005-03-02 16:06:00,1.62721,1.62726,1.62684,1.62708,42800000.0
2005-03-02 16:07:00,1.62737,1.62776,1.62726,1.62763,47000000.0
2005-03-02 16:08:00,1.62802,1.62802,1.62727,1.62752,40200000.0
2005-03-02 16:09:00,1.62746,1.6278,1.62736,1.62749,55000001.0
2005-03-02 16:10:00,1.62743,1.62772,1.62742,1.62762,24800000.0
2005-03-02 16:11:00,1.62741,1.62761,1.62715,1.62715,35200000.0
2005-03-02 16:12:00,1.62731,1.62731,1.62677,1.62687,58500001.0
2005-03-02 16:13:00,1.62702,1.62713,1.62692,1.62712,34400000.0
2005-03-02 16:14:00,1.62745,1.62772,1.62725,1.62772,45800000.0
2005-03-02 16:15:00,1.62768,1.62783,1.62766,1.62779,33000000.0
2005-03-02 16:16:00,1.62798,1.62798,1.62731,1.62731,24800000.0
2005-03-02 16:17:00,1.62743,1.62774,1.62743,1.62764,27800000.0
2005-03-02 16:18:00,1.62793,1.62793,1.62652,1.62708,21000000.0
2005-03-02 16:19:00,1.62791,1.62791,1.62738,1.62771,37400000.0
2005-03-02 16:20:00,1.62767,1.62794,1.62767,1.62782,38600000.0
2005-03-02 16:21:00,1.62806,1.62809,1.62757,1.62802,33800000.0
2005-03-02 16:22:00,1.6286,1.62873,1.62801,1.62801,52700000.0
2005-03-02 16:23:00,1.62789,1.62819,1.62789,1.62808,33200000.0
2005-03-02 16:24:00,1.62802,1.62804,1.62779,1.62779,31000000.0
2005-03-02 16:25:00,1.62804,1.62804,1.62733,1.62777,31600000.0
2005-03-02 16:26:00,1.62804,1.62832,1.62767,1.62767,39600000.0
2005-03-02 16:27:00,1.62766,1.62825,1.62766,1.62784,38800000.0
2005-03-02 16:28:00,1.62793,1.6282,1.62788,1.62788,45400001.0
2005-03-02 16:29:00,1.62799,1.62833,1.6279,1.6279,28000000.0
2005-03-02 16:30:00,1.62771,1.6283,1.62761,1.62806,98000000.0
2005-03-02 16:31:00,1.62794,1.62804,1.62719,1.62719,50800000.0
2005-03-02 16:32:00,1.62739,1.62758,1.62697,1.62718,31200000.0
2005-03-02 16:33:00,1.62748,1.62756,1.62729,1.6274,44600000.0
2005-03-02 16:34:00,1.62754,1.62796,1.62747,1.62767,62300000.0
2005-03-02 16:35:00,1.628,1.62805,1.62765,1.62789,42100000.0
2005-03-02 16:36:00,1.62771,1.62805,1.62739,1.62753,33000000.0
2005-03-02 16:37:00,1.62778,1.62778,1.62727,1.62769,34600000.0
2005-03-02 16:38:00,1.62753,1.62774,1.62727,1.62749,52800000.0
2005-03-02 16:39:00,1.62736,1.62736,1.62703,1.62718,25400000.0
2005-03-02 16:40:00,1.62745,1.62747,1.62715,1.62718,25600000.0
2005-03-02 16:41:00,1.62663,1.62732,1.62663,1.62699,29400000.0
2005-03-02 16:42:00,1.62716,1.62727,1.62682,1.62686,59800001.0
2005-03-02 16:43:00,1.62719,1.62746,1.62716,1.62738,42800000.0
2005-03-02 16:44:00,1.62744,1.62756,1.62738,1.62744,43600000.0
2005-03-02 16:45:00,1.62723,1.62754,1.62717,1.62721,29600000.0
2005-03-02 16:46:00,1.62752,1.62769,1.62736,1.62769,54800000.0
2005-03-02 16:47:00,1.62792,1.628,1.62757,1.62761,37200000.0
2005-03-02 16:48:00,1.62786,1.62786,1.62721,1.6275,41000000.0
2005-03-02 16:49:00,1.62756,1.62768,1.62724,1.62768,38700000.0
2005-03-02 16:50:00,1.62773,1.62773,1.62725,1.62725,47100000.0
2005-03-02 16:51:00,1.62716,1.62732,1.62704,1.62726,30100000.0
2005-03-02 16:52:00,1.6272,1.62735,1.62694,1.62735,33800000.0
2005-03-02 16:53:00,1.62739,1.62739,1.6271,1.6272,41800000.0
2005-03-02 16:54:00,1.62721,1.62739,1.62717,1.62729,37400000.0
2005-03-02 16:55:00,1.62757,1.62758,1.62711,1.62731,34100000.0
2005-03-02 16:56:00,1.62748,1.62773,1.62715,1.62715,48700000.0
2005-03-02 16:57:00,1.62753,1.62773,1.62735,1.62757,38300001.0
2005-03-02 16:58:00,1.62759,1.62769,1.62682,1.62685,71300002.0
2005-03-02 16:59:00,1.6274,1.62744,1.62699,1.62702,42600000.0
2005-03-02 17:00:00,1.62748,1.62813,1.62726,1.62776,24400000.0
2005-03-02 17:01:00,1.62796,1.62914,1.62784,1.62849,37000000.0
2005-03-02 17:02:00,1.62921,1.62967,1.62877,1.62921,30800000.0
2005-03-02 17:03:00,1.62999,1.62999,1.62884,1.62891,63300001.0
2005-03-02 17:04:00,1.62941,1.62986,1.62898,1.62929,32600000.0
2005-03-02 17:05:00,1.62878,1.62966,1.62845,1.62941,40000000.0
2005-03-02 17:06:00,1.62957,1.62957,1.62823,1.62876,32300000.0
2005-03-02 17:07:00,1.6291,1.62992,1.62899,1.62965,38200000.0
2005-03-02 17:08:00,1.62967,1.6305,1.62967,1.63045,41000000.0
2005-03-02 17:09:00,1.63063,1.63087,1.62983,1.63019,45400000.0
2005-03-02 17:10:00,1.6302,1.6302,1.62961,1.62961,26800000.0
2005-03-02 17:11:00,1.62977,1.6298,1.62897,1.62897,36500000.0
2005-03-02 17:12:00,1.6295,1.62968,1.62936,1.62936,37400000.0
2005-03-02 17:13:00,1.62901,1.62932,1.62883,1.62923,38800000.0
2005-03-02 17:14:00,1.62926,1.62977,1.62926,1.62943,46200000.0
2005-03-02 17:15:00,1.62985,1.62985,1.62922,1.62922,31800000.0
2005-03-02 17:16:00,1.62966,1.62966,1.62932,1.62934,39500000.0
2005-03-02 17:17:00,1.62949,1.62966,1.62894,1.62931,52200000.0
2005-03-02 17:18:00,1.62955,1.62955,1.62875,1.62908,45100000.0
2005-03-02 17:19:00,1.62909,1.62937,1.62896,1.62921,35400000.0
2005-03-02 17:20:00,1.62934,1.62952,1.62901,1.6291,44800001.0
2005-03-02 17:21:00,1.6295,1.62952,1.62849,1.6289,68800002.0
2005-03-02 17:22:00,1.6287,1.62906,1.62855,1.6287,36600000.0
2005-03-02 17:23:00,1.62839,1.62905,1.62839,1.62905,36400000.0
2005-03-02 17:24:00,1.62934,1.62945,1.629,1.62917,19800000.0
2005-03-02 17:25:00,1.62919,1.62961,1.62905,1.62905,46000000.0
2005-03-02 17:26:00,1.62903,1.62914,1.62885,1.62898,32800000.0
2005-03-02 17:27:00,1.62936,1.62936,1.62895,1.62895,31800000.0
2005-03-02 17:28:00,1.62928,1.62934,1.62917,1.62919,34600000.0
2005-03-02 17:29:00,1.62896,1.62935,1.62876,1.62928,29000000.0
2005-03-02 17:30:00,1.62952,1.62952,1.62872,1.6292,48000000.0
2005-03-02 17:31:00,1.62934,1.62956,1.62906,1.6291,30800000.0
2005-03-02 17:32:00,1.62914,1.62941,1.62886,1.62886,34800000.0
2005-03-02 17:33:00,1.62904,1.62934,1.62904,1.62909,52500000.0
2005-03-02 17:34:00,1.62924,1.62927,1.6289,1.62891,39100000.0
2005-03-02 17:35:00,1.62892,1.62918,1.6288,1.62902,62100001.0
2005-03-02 17:36:00,1.62911,1.62959,1.62903,1.6294,65800000.0
2005-03-02 17:37:00,1.62955,1.62977,1.62883,1.62961,27600000.0
2005-03-02 17:38:00,1.62975,1.63,1.62935,1.62935,51800000.0
2005-03-02 17:39:00,1.62958,1.62958,1.62934,1.62944,32200000.0
2005-03-02 17:40:00,1.62922,1.62936,1.62911,1.62915,37400000.0
2005-03-02 17:41:00,1.62917,1.62933,1.62875,1.62875,62400000.0
2005-03-02 17:42:00,1.6288,1.6288,1.62791,1.62802,43400000.0
2005-03-02 17:43:00,1.62831,1.62853,1.62778,1.6281,53000001.0
2005-03-02 17:44:00,1.62837,1.62837,1.62786,1.62788,32800000.0
2005-03-02 17:45:00,1.62832,1.62836,1.62789,1.62805,56600000.0
2005-03-02 17:46:00,1.62803,1.62824,1.62753,1.62764,38400000.0
2005-03-02 17:47:00,1.62813,1.62813,1.62758,1.62758,37400000.0
2005-03-02 17:48:00,1.62773,1.62773,1.62708,1.62747,35000000.0
2005-03-02 17:49:00,1.62785,1.62785,1.62714,1.6275,23200000.0
2005-03-02 17:50:00,1.62718,1.62759,1.62702,1.62759,37200000.0
2005-03-02 17:51:00,1.62783,1.62809,1.62708,1.62708,35200000.0
2005-03-02 17:52:00,1.62778,1.62795,1.62738,1.62738,38700000.0
2005-03-02 17:53:00,1.62709,1.6276,1.62709,1.62745,27200000.0
2005-03-02 17:54:00,1.62778,1.62778,1.62694,1.62736,51400001.0
2005-03-02 17:55:00,1.62763,1.62763,1.62683,1.62748,48500000.0
2005-03-02 17:56:00,1.62744,1.62765,1.62708,1.62708,32300000.0
2005-03-02 17:57:00,1.6271,1.62728,1.62681,1.62716,51200000.0
2005-03-02 17:58:00,1.62734,1.62734,1.62686,1.62702,61000000.0
2005-03-02 17:59:00,1.62718,1.62752,1.62683,1.62698,44400000.0
2005-03-02 18:00:00,1.62755,1.62771,1.62744,1.62771,49400000.0
2005-03-02 18:01:00,1.62775,1.62775,1.62726,1.62744,52800000.0
2005-03-02 18:02:00,1.62777,1.62789,1.62764,1.6278,53200000.0
2005-03-02 18:03:00,1.62748,1.62773,1.62738,1.62738,27400000.0
2005-03-02 18:04:00,1.6269,1.627,1.6267,1.6267,33100000.0
2005-03-02 18:05:00,1.6267,1.6268,1.6267,1.6267,33100000.0
2005-03-02 18:06:00,1.6266,1.627,1.6266,1.627,33100000.0
2005-03-02 18:07:00,1.6269,1.6273,1.6268,1.6272,33100000.0
2005-03-02 18:08:00,1.6272,1.6274,1.627,1.6272,33100000.0
2005-03-02 18:09:00,1.627,1.6272,1.6268,1.6271,33100000.0
2005-03-02 18:10:00,1.6272,1.6272,1.6272,1.6272,33100000.0
2005-03-02 18:11:00,1.6274,1.6274,1.6272,1.6272,33100000.0
2005-03-02 18:12:00,1.6274,1.6276,1.6272,1.6276,33100000.0
2005-03-02 18:13:00,1.6275,1.62766,1.62695,1.62704,33100000.0
2005-03-02 18:14:00,1.62664,1.62737,1.62664,1.62713,21400000.0
2005-03-02 18:15:00,1.62692,1.62728,1.62692,1.62719,44400000.0
2005-03-02 18:16:00,1.62713,1.62713,1.62684,1.62686,35100000.0
2005-03-02 18:17:00,1.6275,1.6278,1.6272,1.6274,31000000.0
2005-03-02 18:18:00,1.6274,1.6276,1.6274,1.6276,31000000.0
2005-03-02 18:19:00,1.6277,1.6278,1.6275,1.6276,31000000.0
2005-03-02 18:20:00,1.6275,1.6276,1.6275,1.6275,31000000.0
2005-03-02 18:21:00,1.6272,1.6276,1.6272,1.6274,31000000.0
2005-03-02 18:22:00,1.6272,1.6274,1.6271,1.6274,31000000.0
2005-03-02 18:23:00,1.6272,1.6274,1.6271,1.6272,31000000.0
2005-03-02 18:24:00,1.6272,1.6274,1.6272,1.6272,31000000.0
2005-03-02 18:25:00,1.6272,1.6277,1.6272,1.6275,31000000.0
2005-03-02 18:26:00,1.6276,1.6276,1.6276,1.6276,31000000.0
2005-03-02 18:27:00,1.6277,1.6278,1.6277,1.6278,31000000.0
2005-03-02 18:28:00,1.6278,1.6278,1.6275,1.6275,31000000.0
2005-03-02 18:29:00,1.6276,1.6277,1.6276,1.6277,31000000.0
2005-03-02 18:30:00,1.6276,1.6278,1.6276,1.6278,31000000.0
2005-03-02 18:31:00,1.6277,1.628,1.6277,1.6278,31000000.0
2005-03-02 18:32:00,1.6278,1.6283,1.6275,1.6282,31000000.0
2005-03-02 18:33:00,1.6279,1.6284,1.6279,1.6284,31000000.0
2005-03-02 18:34:00,1.6283,1.6284,1.6282,1.6282,31000000.0
2005-03-02 18:35:00,1.62667,1.6268,1.6264,1.6264,31000000.0
2005-03-02 18:36:00,1.62626,1.62654,1.62626,1.62629,47600001.0
2005-03-02 18:37:00,1.6266,1.62665,1.62649,1.62665,38100000.0
2005-03-02 18:38:00,1.62658,1.6266,1.62631,1.6266,41100000.0
2005-03-02 18:39:00,1.62672,1.62717,1.62667,1.62677,16000000.0
2005-03-02 18:40:00,1.62693,1.62713,1.62646,1.62652,22600000.0
2005-03-02 18:41:00,1.62671,1.62671,1.62646,1.62666,40200000.0
2005-03-02 18:42:00,1.6266,1.62669,1.62641,1.62669,32800000.0
2005-03-02 18:43:00,1.62671,1.62715,1.62665,1.62705,22800000.0
2005-03-02 18:44:00,1.62709,1.62709,1.62673,1.62673,32200000.0
2005-03-02 18:45:00,1.62693,1.62707,1.62678,1.62678,27200000.0
2005-03-02 18:46:00,1.62713,1.62713,1.6267,1.62673,36100000.0
2005-03-02 18:47:00,1.62688,1.62688,1.62671,1.62674,28200000.0
2005-03-02 18:48:00,1.62668,1.62677,1.62651,1.62673,44400000.0
2005-03-02 18:49:00,1.62669,1.62669,1.62633,1.62656,22200000.0
2005-03-02 18:50:00,1.62656,1.62682,1.62643,1.62664,69500000.0
2005-03-02 18:51:00,1.62662,1.62665,1.62624,1.62624,38200000.0
2005-03-02 18:52:00,1.62611,1.62648,1.62605,1.62605,49200000.0
2005-03-02 18:53:00,1.62631,1.62674,1.62631,1.62656,44600000.0
2005-03-02 18:54:00,1.62638,1.62669,1.62611,1.62664,34200000.0
2005-03-02 18:55:00,1.62662,1.62692,1.62651,1.62662,34600000.0
2005-03-02 18:56:00,1.62679,1.62713,1.62674,1.62674,52000000.0
2005-03-02 18:57:00,1.62723,1.62723,1.62708,1.62708,47000001.0
2005-03-02 18:58:00,1.62719,1.62719,1.62643,1.62643,32600000.0
2005-03-02 18:59:00,1.62658,1.62676,1.62642,1.62648,27400000.0
2005-03-02 19:00:00,1.62664,1.62672,1.62643,1.62656,26800000.0
2005-03-02 19:01:00,1.62676,1.62676,1.62644,1.62656,37400000.0
2005-03-02 19:02:00,1.62648,1.62665,1.62648,1.62656,32800000.0
2005-03-02 19:03:00,1.62626,1.62653,1.62612,1.62637,45900000.0
2005-03-02 19:04:00,1.62659,1.62671,1.62631,1.62652,32700000.0
2005-03-02 19:05:00,1.62648,1.62654,1.62626,1.6264,59600002.0
2005-03-02 19:06:00,1.62665,1.62669,1.62634,1.62666,25800000.0
2005-03-02 19:07:00,1.62662,1.62717,1.62662,1.62717,56300000.0
2005-03-02 19:08:00,1.62682,1.62715,1.62672,1.62674,31200000.0
2005-03-02 19:09:00,1.6269,1.6269,1.62631,1.62647,30800000.0
2005-03-02 19:10:00,1.62712,1.62712,1.62644,1.62644,47200000.0
2005-03-02 19:11:00,1.62709,1.62709,1.62685,1.62685,39700000.0
2005-03-02 19:12:00,1.62679,1.62716,1.62679,1.62697,22800000.0
2005-03-02 19:13:00,1.62722,1.62746,1.62698,1.62708,58200001.0
2005-03-02 19:14:00,1.62676,1.62705,1.62671,1.62705,47100000.0
2005-03-02 19:15:00,1.627,1.62718,1.62691,1.62702,37800000.0
2005-03-02 19:16:00,1.62671,1.62709,1.62671,1.62697,52200000.0
2005-03-02 19:17:00,1.6271,1.62719,1.62679,1.62694,36400000.0
2005-03-02 19:18:00,1.6271,1.62729,1.62682,1.62729,28400000.0
2005-03-02 19:19:00,1.62746,1.62746,1.62694,1.62729,35000000.0
2005-03-02 19:20:00,1.62726,1.62733,1.62701,1.62729,37200000.0
2005-03-02 19:21:00,1.6271,1.62741,1.62694,1.62699,36100000.0
2005-03-02 19:22:00,1.62704,1.62712,1.62682,1.6271,34700000.0
2005-03-02 19:23:00,1.62679,1.62721,1.62659,1.62702,75500000.0
2005-03-02 19:24:00,1.62707,1.62716,1.62682,1.62712,65300001.0
2005-03-02 19:25:00,1.62719,1.62748,1.62691,1.62748,37800000.0
2005-03-02 19:26:00,1.62715,1.62756,1.62711,1.6273,28000000.0
2005-03-02 19:27:00,1.6273,1.62764,1.6273,1.62764,24800000.0
2005-03-02 19:28:00,1.62752,1.62752,1.62706,1.62743,37200000.0
2005-03-02 19:29:00,1.62704,1.62723,1.62676,1.62723,33200000.0
2005-03-02 19:30:00,1.62751,1.62765,1.62732,1.62732,28400000.0
2005-03-02 19:31:00,1.6277,1.62773,1.62744,1.62749,41500000.0
2005-03-02 19:32:00,1.62787,1.62802,1.62739,1.62756,48300000.0
2005-03-02 19:33:00,1.62773,1.62844,1.62773,1.62844,42200000.0
2005-03-02 19:34:00,1.62831,1.62831,1.62774,1.6278,27800000.0
2005-03-02 19:35:00,1.62782,1.62797,1.62758,1.62791,28600000.0
2005-03-02 19:36:00,1.62796,1.62808,1.62771,1.62792,27900000.0
2005-03-02 19:37:00,1.62822,1.62822,1.62677,1.62713,34800001.0
2005-03-02 19:38:00,1.6273,1.62755,1.62709,1.62709,16000000.0
2005-03-02 19:39:00,1.62726,1.62747,1.6271,1.62734,34000000.0
2005-03-02 19:40:00,1.6273,1.62741,1.62718,1.62738,49100000.0
2005-03-02 19:41:00,1.62736,1.62754,1.62723,1.62739,24200000.0
2005-03-02 19:42:00,1.62736,1.62766,1.62733,1.62754,38500000.0
2005-03-02 19:43:00,1.62743,1.62753,1.62705,1.62753,28200000.0
2005-03-02 19:44:00,1.62752,1.62776,1.62752,1.62776,60800001.0
2005-03-02 19:45:00,1.62753,1.62765,1.62751,1.62764,43400000.0
2005-03-02 19:46:00,1.62758,1.62763,1.62711,1.62711,40700000.0
2005-03-02 19:47:00,1.62747,1.62768,1.62735,1.62744,55400000.0
2005-03-02 19:48:00,1.62747,1.62762,1.62745,1.62745,37600000.0
2005-03-02 19:49:00,1.62737,1.62758,1.62736,1.62736,48100001.0
2005-03-02 19:50:00,1.62762,1.6278,1.62741,1.6278,34800000.0
2005-03-02 19:51:00,1.62744,1.62744,1.6268,1.62716,37200000.0
2005-03-02 19:52:00,1.62708,1.62741,1.62702,1.62719,28600000.0
2005-03-02 19:53:00,1.62676,1.62689,1.62656,1.62666,42200000.0
2005-03-02 19:54:00,1.6268,1.62689,1.6266,1.6266,22400000.0
2005-03-02 19:55:00,1.62664,1.62684,1.62657,1.62667,38900000.0
2005-03-02 19:56:00,1.62663,1.62667,1.6264,1.62656,50600001.0
2005-03-02 19:57:00,1.62679,1.62679,1.62633,1.62644,47200001.0
2005-03-02 19:58:00,1.62646,1.62661,1.62643,1.62643,16400000.0
2005-03-02 19:59:00,1.6265,1.62697,1.6265,1.6267,27000000.0
2005-03-02 20:00:00,1.62685,1.62696,1.62666,1.62671,37000000.0
2005-03-02 20:01:00,1.62706,1.62721,1.62689,1.62689,55200000.0
2005-03-02 20:02:00,1.62699,1.6271,1.62687,1.62703,57800000.0
2005-03-02 20:03:00,1.6267,1.6267,1.6265,1.6266,28600000.0
2005-03-02 20:04:00,1.62697,1.62718,1.62674,1.62694,28600000.0
2005-03-02 20:05:00,1.62695,1.62718,1.62686,1.62691,23200000.0
2005-03-02 20:06:00,1.62707,1.62721,1.62697,1.62703,36400000.0
2005-03-02 20:07:00,1.62701,1.62729,1.62693,1.62702,27200000.0
2005-03-02 20:08:00,1.62709,1.62709,1.62672,1.62696,30400000.0
2005-03-02 20:09:00,1.6272,1.62759,1.6272,1.62756,30000000.0
2005-03-02 20:10:00,1.62734,1.62776,1.62734,1.62765,39100000.0
2005-03-02 20:11:00,1.62769,1.62773,1.62742,1.62745,27600000.0
2005-03-02 20:12:00,1.62771,1.62771,1.62715,1.62747,45200000.0
2005-03-02 20:13:00,1.62764,1.62773,1.62743,1.62761,26800000.0
2005-03-02 20:14:00,1.62738,1.62757,1.62689,1.62745,35200000.0
2005-03-02 20:15:00,1.6276,1.6276,1.6274,1.62754,32600000.0
2005-03-02 20:16:00,1.62752,1.62762,1.62732,1.62732,53000000.0
2005-03-02 20:17:00,1.62725,1.6274,1.6269,1.62738,33800000.0
2005-03-02 20:18:00,1.62745,1.62755,1.6273,1.62735,43300000.0
2005-03-02 20:19:00,1.62745,1.62747,1.62731,1.62739,50200000.0
2005-03-02 20:20:00,1.62737,1.62745,1.62715,1.62745,22000000.0
2005-03-02 20:21:00,1.62727,1.6273,1.62705,1.6273,39300000.0
2005-03-02 20:22:00,1.62725,1.62735,1.62714,1.62718,38700000.0
2005-03-02 20:23:00,1.62706,1.62737,1.62696,1.62721,42800000.0
2005-03-02 20:24:00,1.6274,1.6274,1.62708,1.6271,31600000.0
2005-03-02 20:25:00,1.6274,1.6274,1.62703,1.62704,42000000.0
2005-03-02 20:26:00,1.62716,1.62716,1.62659,1.62689,38400000.0
2005-03-02 20:27:00,1.62699,1.62731,1.62654,1.62688,41800000.0
2005-03-02 20:28:00,1.627,1.62721,1.627,1.62715,25600000.0
2005-03-02 20:29:00,1.62709,1.62709,1.62656,1.62694,42600001.0
2005-03-02 20:30:00,1.62707,1.62713,1.62693,1.62697,48600001.0
2005-03-02 20:31:00,1.62693,1.62706,1.62667,1.62686,52800000.0
2005-03-02 20:32:00,1.62665,1.62708,1.62662,1.62702,45300000.0
2005-03-02 20:33:00,1.62706,1.6272,1.62702,1.62707,55600002.0
2005-03-02 20:34:00,1.62671,1.62684,1.62616,1.62616,34600000.0
2005-03-02 20:35:00,1.62612,1.62612,1.62573,1.62601,46000000.0
2005-03-02 20:36:00,1.62602,1.6263,1.6258,1.62625,63600001.0
2005-03-02 20:37:00,1.62666,1.62673,1.62603,1.62637,40800000.0
2005-03-02 20:38:00,1.62657,1.62672,1.62641,1.62641,43800001.0
2005-03-02 20:39:00,1.6264,1.6264,1.62587,1.62597,49400000.0
2005-03-02 20:40:00,1.62605,1.62645,1.62605,1.62626,32700000.0
2005-03-02 20:41:00,1.62658,1.62667,1.62611,1.62619,52700000.0
2005-03-02 20:42:00,1.62593,1.62615,1.62573,1.62588,65100000.0
2005-03-02 20:43:00,1.62578,1.62622,1.62575,1.62575,35900000.0
2005-03-02 20:44:00,1.62613,1.62651,1.62613,1.62628,41400000.0
2005-03-02 20:45:00,1.62601,1.6264,1.62601,1.62618,52700000.0
2005-03-02 20:46:00,1.62624,1.62626,1.62607,1.6262,66400000.0
2005-03-02 20:47:00,1.62629,1.62629,1.62587,1.62612,47400000.0
2005-03-02 20:48:00,1.62602,1.62634,1.62602,1.62622,35000000.0
2005-03-02 20:49:00,1.62615,1.62643,1.62615,1.62623,25200000.0
2005-03-02 20:50:00,1.62614,1.62626,1.62609,1.62626,35200000.0
2005-03-02 20:51:00,1.6263,1.62641,1.62621,1.62626,29400000.0
2005-03-02 20:52:00,1.62627,1.62657,1.62627,1.62646,39400000.0
2005-03-02 20:53:00,1.62616,1.62645,1.62605,1.62645,39600000.0
2005-03-02 20:54:00,1.62618,1.62654,1.62618,1.62633,42000000.0
2005-03-02 20:55:00,1.6264,1.62658,1.6264,1.62649,37800000.0
2005-03-02 20:56:00,1.62627,1.62656,1.62624,1.62656,35200000.0
2005-03-02 20:57:00,1.62661,1.62661,1.62637,1.62642,19600000.0
2005-03-02 20:58:00,1.62624,1.6266,1.62624,1.62642,48100000.0
2005-03-02 20:59:00,1.6263,1.62639,1.62627,1.62627,54400000.0
2005-03-02 21:00:00,1.62616,1.62624,1.62579,1.62616,26400000.0
2005-03-02 21:01:00,1.62616,1.62637,1.62573,1.62573,49000000.0
2005-03-02 21:02:00,1.62615,1.62649,1.62605,1.62638,44400000.0
2005-03-02 21:03:00,1.62629,1.62629,1.62599,1.62599,27200000.0
2005-03-02 21:04:00,1.62629,1.62629,1.62606,1.62623,25600000.0
2005-03-02 21:05:00,1.62604,1.62647,1.62604,1.62626,47200000.0
2005-03-02 21:06:00,1.62631,1.62636,1.62611,1.62636,42000000.0
2005-03-02 21:07:00,1.62642,1.62651,1.62631,1.62651,40400000.0
2005-03-02 21:08:00,1.62635,1.62655,1.62634,1.62655,35200000.0
2005-03-02 21:09:00,1.62666,1.62666,1.62637,1.62661,45000000.0
2005-03-02 21:10:00,1.62654,1.62654,1.62587,1.62587,28200000.0
2005-03-02 21:11:00,1.62592,1.62667,1.62592,1.62627,43600000.0
2005-03-02 21:12:00,1.6264,1.6267,1.6264,1.62667,42300000.0
2005-03-02 21:13:00,1.62648,1.62678,1.62648,1.62661,46300000.0
2005-03-02 21:14:00,1.62659,1.62692,1.62659,1.62666,59400000.0
2005-03-02 21:15:00,1.62668,1.62692,1.62668,1.62681,41200000.0
2005-03-02 21:16:00,1.62632,1.62669,1.62632,1.62669,42400000.0
2005-03-02 21:17:00,1.62666,1.62683,1.6263,1.6263,50800000.0
2005-03-02 21:18:00,1.62672,1.62672,1.62605,1.62648,23400000.0
2005-03-02 21:19:00,1.62659,1.62684,1.62657,1.62663,33200000.0
2005-03-02 21:20:00,1.6267,1.62682,1.62657,1.62663,41800000.0
2005-03-02 21:21:00,1.62645,1.62677,1.62645,1.62669,37800000.0
2005-03-02 21:22:00,1.62623,1.62669,1.62623,1.62656,36100000.0
2005-03-02 21:23:00,1.62655,1.62666,1.62603,1.62603,44600000.0
2005-03-02 21:24:00,1.62666,1.62688,1.62654,1.62662,33200000.0
2005-03-02 21:25:00,1.62661,1.62682,1.62636,1.62636,34000000.0
2005-03-02 21:26:00,1.62672,1.62703,1.62672,1.62681,39800000.0
2005-03-02 21:27:00,1.62672,1.62689,1.62649,1.62649,29400000.0
2005-03-02 21:28:00,1.62673,1.6269,1.6267,1.6269,34800001.0
2005-03-02 21:29:00,1.6269,1.6271,1.6266,1.627,26800000.0
2005-03-02 21:30:00,1.62676,1.62681,1.62664,1.62664,26800000.0
2005-03-02 21:31:00,1.62676,1.62676,1.62645,1.62645,37800000.0
2005-03-02 21:32:00,1.62663,1.62667,1.62655,1.62662,30200000.0
2005-03-02 21:33:00,1.62671,1.62681,1.62635,1.62642,25400000.0
2005-03-02 21:34:00,1.62639,1.62639,1.626,1.62604,28200000.0
2005-03-02 21:35:00,1.62614,1.62632,1.62575,1.62632,32600000.0
2005-03-02 21:36:00,1.62651,1.62651,1.62611,1.62624,29400000.0
2005-03-02 21:37:00,1.62648,1.6265,1.62624,1.6264,35500000.0
2005-03-02 21:38:00,1.6264,1.6264,1.62614,1.6263,30300000.0
2005-03-02 21:39:00,1.62614,1.62631,1.62603,1.62613,45700000.0
2005-03-02 21:40:00,1.626,1.62633,1.626,1.62633,20800000.0
2005-03-02 21:41:00,1.62631,1.62654,1.62625,1.62636,37400000.0
2005-03-02 21:42:00,1.62653,1.62658,1.62618,1.62618,36600000.0
2005-03-02 21:43:00,1.62634,1.62654,1.62625,1.62654,33200000.0
2005-03-02 21:44:00,1.62647,1.6266,1.62637,1.62637,21000000.0
2005-03-02 21:45:00,1.62632,1.62656,1.62632,1.62656,25800000.0
2005-03-02 21:46:00,1.6266,1.62671,1.62644,1.62644,37000000.0
2005-03-02 21:47:00,1.62652,1.62673,1.62648,1.6266,39800000.0
2005-03-02 21:48:00,1.62687,1.62689,1.62658,1.62658,49100000.0
2005-03-02 21:49:00,1.62669,1.62673,1.62657,1.62666,34500000.0
2005-03-02 21:50:00,1.62655,1.62677,1.62652,1.62652,51000000.0
2005-03-02 21:51:00,1.62644,1.62688,1.62644,1.62686,42200000.0
2005-03-02 21:52:00,1.62653,1.62686,1.62646,1.62663,36400000.0
2005-03-02 21:53:00,1.6275,1.6278,1.6273,1.6277,57500000.0
2005-03-02 21:54:00,1.62647,1.62682,1.62647,1.62682,57500000.0
2005-03-02 21:55:00,1.62683,1.62686,1.62665,1.62677,44200000.0
2005-03-02 21:56:00,1.62669,1.62675,1.62649,1.62674,59000000.0
2005-03-02 21:57:00,1.62691,1.62696,1.62649,1.62685,31400000.0
2005-03-02 21:58:00,1.62679,1.62706,1.62666,1.62693,38600000.0
2005-03-02 21:59:00,1.62709,1.62744,1.62683,1.62735,41300000.0
2005-03-02 22:00:00,1.6277,1.6277,1.62703,1.62703,48600000.0
2005-03-02 22:01:00,1.62683,1.6273,1.62683,1.62711,39600000.0
2005-03-02 22:02:00,1.6273,1.62754,1.62724,1.62724,31300000.0
2005-03-02 22:03:00,1.62744,1.62757,1.62724,1.62757,31600000.0
2005-03-02 22:04:00,1.62751,1.62771,1.62727,1.62763,17400000.0
2005-03-02 22:05:00,1.62756,1.62759,1.62722,1.62742,39000000.0
2005-03-02 22:06:00,1.62728,1.62728,1.62668,1.62692,37800000.0
2005-03-02 22:07:00,1.62697,1.62712,1.62678,1.62705,33400000.0
2005-03-02 22:08:00,1.62661,1.62709,1.62661,1.62707,35600000.0
2005-03-02 22:09:00,1.62698,1.627,1.62668,1.62668,33000000.0
2005-03-02 22:10:00,1.62662,1.62698,1.62661,1.62698,62600000.0
2005-03-02 22:11:00,1.62703,1.62725,1.62693,1.62693,29600000.0
2005-03-02 22:12:00,1.62697,1.62714,1.62687,1.62687,56600000.0
2005-03-02 22:13:00,1.62684,1.627,1.62684,1.6269,26000000.0
2005-03-02 22:14:00,1.62659,1.62691,1.62659,1.62663,35800000.0
2005-03-02 22:15:00,1.6266,1.62684,1.62659,1.6267,37200000.0
2005-03-02 22:16:00,1.62669,1.62689,1.62659,1.62659,39200000.0
2005-03-02 22:17:00,1.62679,1.62688,1.62656,1.62675,28000000.0
2005-03-02 22:18:00,1.6269,1.6269,1.62652,1.62652,52400000.0
2005-03-02 22:19:00,1.62642,1.62661,1.62638,1.62638,25600000.0
2005-03-02 22:20:00,1.62637,1.62653,1.62622,1.62634,65800000.0
2005-03-02 22:21:00,1.62629,1.62651,1.62608,1.62636,33000000.0
2005-03-02 22:22:00,1.62655,1.62663,1.62627,1.62663,34400000.0
2005-03-02 22:23:00,1.62672,1.62681,1.62644,1.62644,49800000.0
2005-03-02 22:24:00,1.62658,1.62674,1.62645,1.62674,40300000.0
2005-03-02 22:25:00,1.62667,1.6268,1.62647,1.6268,33200000.0
2005-03-02 22:26:00,1.62653,1.62662,1.62652,1.62654,29600000.0
2005-03-02 22:27:00,1.62648,1.62648,1.62588,1.62622,32000000.0
2005-03-02 22:28:00,1.62638,1.62676,1.62638,1.62653,45800000.0
2005-03-02 22:29:00,1.62646,1.62654,1.62636,1.62645,30800000.0
2005-03-02 22:30:00,1.62649,1.62655,1.62632,1.62639,46600001.0
2005-03-02 22:31:00,1.62659,1.62668,1.62598,1.62668,84300000.0
2005-03-02 22:32:00,1.62675,1.62675,1.62655,1.62673,31000000.0
2005-03-02 22:33:00,1.62689,1.62712,1.62687,1.62693,54800000.0
2005-03-02 22:34:00,1.62675,1.62689,1.62656,1.62673,62400000.0
2005-03-02 22:35:00,1.62689,1.62693,1.62673,1.62673,50600001.0
2005-03-02 22:36:00,1.62687,1.62691,1.62625,1.62625,52500000.0
2005-03-02 22:37:00,1.62662,1.62662,1.62641,1.62644,61800000.0
2005-03-02 22:38:00,1.62626,1.62656,1.62626,1.62656,39000000.0
2005-03-02 22:39:00,1.62669,1.62673,1.62641,1.62643,32800000.0
2005-03-02 22:40:00,1.62684,1.62709,1.62663,1.62675,40800000.0
2005-03-02 22:41:00,1.62683,1.62704,1.62681,1.627,37600000.0
2005-03-02 22:42:00,1.627,1.627,1.62663,1.62672,28000000.0
2005-03-02 22:43:00,1.62674,1.62689,1.62667,1.62679,42500000.0
2005-03-02 22:44:00,1.62659,1.62691,1.62656,1.62691,39600001.0
2005-03-02 22:45:00,1.62702,1.62702,1.62679,1.62702,25200000.0
2005-03-02 22:46:00,1.62719,1.62719,1.627,1.627,36500000.0
2005-03-02 22:47:00,1.62716,1.6274,1.62715,1.62726,33000000.0
2005-03-02 22:48:00,1.62702,1.62743,1.62702,1.62713,43400000.0
2005-03-02 22:49:00,1.62696,1.62714,1.62672,1.627,46600000.0
2005-03-02 22:50:00,1.62699,1.62713,1.6269,1.6269,53200000.0
2005-03-02 22:51:00,1.62708,1.62722,1.62702,1.62721,26000000.0
2005-03-02 22:52:00,1.62706,1.62715,1.62687,1.62687,37600000.0
2005-03-02 22:53:00,1.62707,1.62742,1.62686,1.62742,42400000.0
2005-03-02 22:54:00,1.62741,1.62741,1.6271,1.62717,42000001.0
2005-03-02 22:55:00,1.62732,1.62732,1.62708,1.62708,42200000.0
2005-03-02 22:56:00,1.62738,1.62767,1.62725,1.62767,29400000.0
2005-03-02 22:57:00,1.62761,1.62761,1.62729,1.62729,35200000.0
2005-03-02 22:58:00,1.62745,1.62757,1.62738,1.62738,26200000.0
2005-03-02 22:59:00,1.62755,1.62762,1.6273,1.62751,45400000.0
2005-03-02 23:00:00,1.62732,1.62757,1.62732,1.62739,28200000.0
2005-03-02 23:01:00,1.6275,1.62755,1.62712,1.62752,31400000.0
2005-03-02 23:02:00,1.62748,1.6275,1.62734,1.62734,27800000.0
2005-03-02 23:03:00,1.62743,1.62743,1.62718,1.62718,33800000.0
2005-03-02 23:04:00,1.6274,1.62744,1.6272,1.62744,14600000.0
2005-03-02 23:05:00,1.62749,1.62764,1.6274,1.62751,57000000.0
2005-03-02 23:06:00,1.62744,1.62753,1.6271,1.62748,45600000.0
2005-03-02 23:07:00,1.62707,1.62731,1.62707,1.62722,21600000.0
2005-03-02 23:08:00,1.62702,1.62702,1.62679,1.62686,42100000.0
2005-03-02 23:09:00,1.62675,1.6269,1.62664,1.62667,32700000.0
2005-03-02 23:10:00,1.62609,1.62664,1.62603,1.62612,56100000.0
2005-03-02 23:11:00,1.62607,1.62607,1.62511,1.6255,61000000.0
2005-03-02 23:12:00,1.62577,1.62608,1.62577,1.62589,37300000.0
2005-03-02 23:13:00,1.62502,1.62546,1.62488,1.62527,43000001.0
2005-03-02 23:14:00,1.62587,1.62587,1.62563,1.62576,27800000.0
2005-03-02 23:15:00,1.6258,1.62635,1.62563,1.6261,43400000.0
2005-03-02 23:16:00,1.62591,1.626,1.62575,1.62579,25900000.0
2005-03-02 23:17:00,1.6259,1.6259,1.62565,1.62574,24800000.0
2005-03-02 23:18:00,1.62576,1.62579,1.62539,1.62561,53700000.0
2005-03-02 23:19:00,1.62554,1.62607,1.62554,1.6258,51900000.0
2005-03-02 23:20:00,1.62613,1.62613,1.6255,1.62595,34000000.0
2005-03-02 23:21:00,1.62607,1.62607,1.62561,1.62572,40200000.0
2005-03-02 23:22:00,1.62571,1.62586,1.62549,1.62583,55300000.0
2005-03-02 23:23:00,1.62572,1.62594,1.62572,1.62587,30400000.0
2005-03-02 23:24:00,1.62587,1.62615,1.62575,1.62575,44400001.0
2005-03-02 23:25:00,1.62593,1.62625,1.62584,1.62584,45000000.0
2005-03-02 23:26:00,1.62596,1.62612,1.62587,1.62602,61000001.0
2005-03-02 23:27:00,1.62577,1.62611,1.62577,1.62609,38900000.0
2005-03-02 23:28:00,1.62589,1.62607,1.62543,1.62543,39800000.0
2005-03-02 23:29:00,1.62578,1.62618,1.62578,1.62578,44600000.0
2005-03-02 23:30:00,1.62575,1.62615,1.62575,1.62609,48800001.0
2005-03-02 23:31:00,1.6259,1.62596,1.62548,1.62596,47500000.0
2005-03-02 23:32:00,1.62561,1.62581,1.6255,1.62557,43500000.0
2005-03-02 23:33:00,1.6254,1.626,1.6254,1.62598,25400000.0
2005-03-02 23:34:00,1.62618,1.62654,1.62598,1.62636,56800000.0
2005-03-02 23:35:00,1.62634,1.62641,1.62597,1.62603,66400000.0
2005-03-02 23:36:00,1.62624,1.62647,1.62624,1.62625,32100000.0
2005-03-02 23:37:00,1.62633,1.62651,1.62632,1.62651,37200000.0
2005-03-02 23:38:00,1.6265,1.6265,1.6263,1.62649,49300000.0
2005-03-02 23:39:00,1.62642,1.62652,1.62629,1.62629,52000000.0
2005-03-02 23:40:00,1.62656,1.62656,1.6262,1.6262,46100000.0
2005-03-02 23:41:00,1.6262,1.62634,1.62576,1.62576,51800000.0
2005-03-02 23:42:00,1.62639,1.62641,1.62619,1.62619,39900000.0
2005-03-02 23:43:00,1.62622,1.6266,1.62614,1.62653,32600000.0
2005-03-02 23:44:00,1.62658,1.62658,1.62623,1.62629,35300000.0
2005-03-02 23:45:00,1.62637,1.62649,1.62606,1.62637,36200000.0
2005-03-02 23:46:00,1.62654,1.62655,1.62638,1.6264,41400000.0
2005-03-02 23:47:00,1.62639,1.62651,1.62618,1.62643,41000000.0
2005-03-02 23:48:00,1.62658,1.62666,1.62639,1.62664,44300000.0
2005-03-02 23:49:00,1.62686,1.62687,1.62634,1.62656,25800000.0
2005-03-02 23:50:00,1.6266,1.62675,1.62639,1.62669,33400000.0
2005-03-02 23:51:00,1.62702,1.62711,1.62681,1.62711,64800000.0
2005-03-02 23:52:00,1.62729,1.62738,1.62703,1.62721,33600000.0
2005-03-02 23:53:00,1.62745,1.62756,1.62727,1.62745,41900000.0
2005-03-02 23:54:00,1.62717,1.62738,1.62665,1.62665,30400000.0
2005-03-02 23:55:00,1.62667,1.62705,1.62667,1.62705,29000000.0
2005-03-02 23:56:00,1.62707,1.62709,1.62672,1.62672,34800000.0
2005-03-02 23:57:00,1.62686,1.62687,1.62668,1.62683,41800000.0
2005-03-02 23:58:00,1.6269,1.62701,1.62653,1.62701,41300000.0
2005-03-02 23:59:00,1.62722,1.62735,1.62704,1.62723,48000001.0
2005-03-03 00:00:00,1.62741,1.62748,1.62721,1.62721,42300000.0
2005-03-03 00:03:00,1.6276,1.6278,1.6275,1.6277,55700000.0
2005-03-03 00:04:00,1.6275,1.6278,1.6273,1.6277,55700000.0
2005-03-03 00:05:00,1.6278,1.6279,1.6277,1.6278,55700000.0
2005-03-03 00:06:00,1.6277,1.6279,1.6276,1.6278,55700000.0
2005-03-03 00:07:00,1.6277,1.628,1.6276,1.6279,55700000.0
2005-03-03 00:08:00,1.628,1.6282,1.6278,1.6279,55700000.0
2005-03-03 00:10:00,1.6278,1.628,1.6277,1.6278,55700000.0
2005-03-03 00:11:00,1.6277,1.6279,1.6275,1.6278,55700000.0
2005-03-03 00:13:00,1.6279,1.628,1.6277,1.6279,55700000.0
2005-03-03 00:14:00,1.6278,1.628,1.6277,1.6279,55700000.0
2005-03-03 00:15:00,1.6279,1.628,1.6276,1.6277,55700000.0
2005-03-03 00:16:00,1.6278,1.6279,1.6277,1.6278,55700000.0
2005-03-03 00:17:00,1.6277,1.6279,1.6275,1.6278,55700000.0
2005-03-03 00:18:00,1.6277,1.6278,1.6273,1.6274,55700000.0
2005-03-03 00:19:00,1.6273,1.62755,1.6273,1.62734,55700000.0
2005-03-03 00:20:00,1.62741,1.62761,1.62731,1.62731,45000000.0
2005-03-03 00:21:00,1.62773,1.62773,1.62749,1.62767,39600000.0
2005-03-03 00:22:00,1.62731,1.62735,1.6272,1.62735,36200000.0
2005-03-03 00:23:00,1.62731,1.62759,1.627,1.62727,50800000.0
2005-03-03 00:24:00,1.62742,1.62773,1.62738,1.62773,30200000.0
2005-03-03 00:25:00,1.62769,1.62785,1.62753,1.6277,41800000.0
2005-03-03 00:26:00,1.62755,1.62777,1.62748,1.62762,40600000.0
2005-03-03 00:27:00,1.62763,1.62763,1.62742,1.62746,51100000.0
2005-03-03 00:28:00,1.62781,1.62791,1.62765,1.62784,67000000.0
2005-03-03 00:29:00,1.62793,1.62801,1.62773,1.62778,35400000.0
2005-03-03 00:30:00,1.62757,1.62813,1.62757,1.62799,47000000.0
2005-03-03 00:31:00,1.62811,1.62811,1.62792,1.62792,49700000.0
2005-03-03 00:32:00,1.62802,1.62825,1.62797,1.62802,48200000.0
2005-03-03 00:33:00,1.62831,1.62831,1.62806,1.62822,32200000.0
2005-03-03 00:34:00,1.62801,1.62804,1.6278,1.6278,30600000.0
2005-03-03 00:35:00,1.62813,1.62813,1.62778,1.62789,36800000.0
2005-03-03 00:36:00,1.62802,1.62805,1.62783,1.62805,42400000.0
2005-03-03 00:37:00,1.62801,1.62801,1.62786,1.62789,22000000.0
2005-03-03 00:38:00,1.62798,1.62816,1.62795,1.62801,28100000.0
2005-03-03 00:39:00,1.62812,1.62825,1.62792,1.62804,63700000.0
2005-03-03 00:40:00,1.62804,1.62811,1.62792,1.62798,26600000.0
2005-03-03 00:41:00,1.62793,1.628,1.62761,1.62762,42200000.0
2005-03-03 00:42:00,1.6275,1.6275,1.62738,1.62747,30600000.0
2005-03-03 00:43:00,1.62721,1.62761,1.62694,1.62761,34400000.0
2005-03-03 00:44:00,1.6275,1.62781,1.62748,1.62764,39800000.0
2005-03-03 00:45:00,1.62769,1.62777,1.62756,1.62764,78100000.0
2005-03-03 00:46:00,1.62771,1.62779,1.6276,1.62769,34700000.0
2005-03-03 00:47:00,1.62754,1.62756,1.62739,1.62746,26600000.0
2005-03-03 00:48:00,1.6265,1.6266,1.6263,1.6263,26000000.0
2005-03-03 00:49:00,1.626,1.6265,1.6259,1.6264,26000000.0
2005-03-03 00:52:00,1.6263,1.6265,1.6262,1.6264,26000000.0
2005-03-03 00:53:00,1.6263,1.6265,1.6262,1.6264,26000000.0
2005-03-03 00:54:00,1.6263,1.6265,1.6262,1.6263,26000000.0
2005-03-03 00:55:00,1.6264,1.6265,1.6261,1.6263,26000000.0
2005-03-03 00:56:00,1.6264,1.6265,1.6252,1.6257,26000000.0
2005-03-03 00:57:00,1.6256,1.6261,1.6255,1.626,26000000.0
2005-03-03 00:58:00,1.6261,1.6264,1.626,1.6262,26000000.0
2005-03-03 00:59:00,1.6263,1.6266,1.6261,1.6265,26000000.0
2005-03-03 01:00:00,1.6267,1.6268,1.6266,1.6267,26000000.0
2005-03-03 01:01:00,1.6266,1.6267,1.6264,1.6265,26000000.0
2005-03-03 01:02:00,1.6263,1.6269,1.6262,1.6267,26000000.0
2005-03-03 01:03:00,1.6268,1.6269,1.6266,1.6268,26000000.0
2005-03-03 01:04:00,1.6267,1.6268,1.6264,1.6266,26000000.0
2005-03-03 01:09:00,1.6265,1.6266,1.6264,1.6265,26000000.0
2005-03-03 01:10:00,1.6266,1.6268,1.6265,1.6267,26000000.0
2005-03-03 01:11:00,1.6265,1.6273,1.6262,1.6267,26000000.0
2005-03-03 01:12:00,1.6268,1.627,1.6265,1.6269,26000000.0
2005-03-03 01:13:00,1.627,1.6271,1.6269,1.627,26000000.0
2005-03-03 01:14:00,1.6269,1.6275,1.6266,1.6274,26000000.0
2005-03-03 01:15:00,1.6273,1.6274,1.627,1.6272,26000000.0
2005-03-03 01:16:00,1.627,1.6271,1.6268,1.6269,26000000.0
2005-03-03 01:17:00,1.6269,1.6271,1.6268,1.6269,26000000.0
2005-03-03 01:19:00,1.6272,1.6273,1.6271,1.6272,26000000.0
2005-03-03 01:22:00,1.6276,1.6277,1.6274,1.6275,26000000.0
2005-03-03 01:23:00,1.6276,1.6277,1.6274,1.6276,26000000.0
2005-03-03 01:24:00,1.6278,1.628,1.6277,1.6279,26000000.0
2005-03-03 01:25:00,1.6278,1.628,1.6276,1.6277,26000000.0
2005-03-03 01:26:00,1.6276,1.6277,1.6274,1.6275,26000000.0
2005-03-03 01:27:00,1.6277,1.6278,1.6274,1.6275,26000000.0
2005-03-03 01:28:00,1.6276,1.6277,1.6275,1.6276,26000000.0
2005-03-03 01:29:00,1.6275,1.6276,1.6272,1.6273,26000000.0
2005-03-03 01:30:00,1.6274,1.6276,1.6273,1.6274,26000000.0
2005-03-03 01:31:00,1.6273,1.6274,1.6271,1.6272,26000000.0
2005-03-03 01:32:00,1.6274,1.6275,1.6271,1.6272,26000000.0
2005-03-03 01:33:00,1.62746,1.62751,1.6273,1.62744,26000000.0
2005-03-03 01:34:00,1.62646,1.62646,1.62589,1.62591,34200000.0
2005-03-03 01:35:00,1.62644,1.62644,1.62591,1.62591,41400000.0
2005-03-03 01:36:00,1.62618,1.62627,1.62611,1.62611,49200000.0
2005-03-03 01:37:00,1.62609,1.62671,1.62591,1.62671,38200000.0
2005-03-03 01:38:00,1.62628,1.62653,1.62574,1.62599,29400000.0
2005-03-03 01:39:00,1.62576,1.62602,1.62544,1.626,57700000.0
2005-03-03 01:40:00,1.62621,1.62625,1.62603,1.62619,40000000.0
2005-03-03 01:41:00,1.626,1.62619,1.6258,1.62582,49600000.0
2005-03-03 01:42:00,1.6258,1.62603,1.62576,1.62576,40800001.0
2005-03-03 01:43:00,1.6257,1.62616,1.62545,1.62609,18200000.0
2005-03-03 01:44:00,1.62622,1.62622,1.62584,1.62609,46300000.0
2005-03-03 01:45:00,1.62617,1.62627,1.62602,1.6261,37600000.0
2005-03-03 01:46:00,1.6274,1.6275,1.6273,1.6274,35600000.0
2005-03-03 01:47:00,1.62609,1.62633,1.62604,1.62606,35600000.0
2005-03-03 01:48:00,1.62621,1.62628,1.62584,1.62584,41700000.0
2005-03-03 01:49:00,1.6261,1.62624,1.6247,1.62501,25400000.0
2005-03-03 01:50:00,1.62489,1.62574,1.62463,1.62574,33000000.0
2005-03-03 01:51:00,1.62587,1.6259,1.62578,1.62581,40400000.0
2005-03-03 01:52:00,1.62596,1.62596,1.6257,1.6257,29000000.0
2005-03-03 01:53:00,1.62595,1.62597,1.62582,1.62588,61300000.0
2005-03-03 01:54:00,1.62589,1.62601,1.62586,1.62587,42400000.0
2005-03-03 01:55:00,1.62582,1.62604,1.6257,1.62576,34300000.0
2005-03-03 01:56:00,1.62577,1.62577,1.62512,1.62512,38600000.0
2005-03-03 01:57:00,1.62479,1.62543,1.62477,1.62543,44900000.0
2005-03-03 01:58:00,1.62562,1.6259,1.62554,1.62555,23600000.0
2005-03-03 01:59:00,1.62572,1.62603,1.62572,1.62603,59200000.0
2005-03-03 02:00:00,1.62605,1.62642,1.62605,1.62613,30400000.0
2005-03-03 02:01:00,1.62587,1.62587,1.62557,1.62561,49400000.0
2005-03-03 02:02:00,1.62555,1.62616,1.62555,1.62616,88000000.0
2005-03-03 02:03:00,1.62619,1.62634,1.62596,1.62604,86800000.0
2005-03-03 02:04:00,1.62598,1.62611,1.62595,1.62607,59300000.0
2005-03-03 02:05:00,1.62602,1.62602,1.62568,1.6257,72200000.0
2005-03-03 02:06:00,1.62585,1.62596,1.62559,1.62596,85000000.0
2005-03-03 02:07:00,1.626,1.62619,1.62574,1.62611,186400002.0
2005-03-03 02:08:00,1.62609,1.62615,1.62609,1.62614,51600000.0
2005-03-03 02:09:00,1.62598,1.62619,1.62579,1.62611,197600001.0
2005-03-03 02:10:00,1.62571,1.62606,1.62571,1.62576,150900000.0
2005-03-03 02:11:00,1.62599,1.62621,1.62561,1.62594,45400000.0
2005-03-03 02:12:00,1.62598,1.62642,1.62598,1.62642,44000000.0
2005-03-03 02:13:00,1.62625,1.62634,1.62617,1.62624,42000001.0
2005-03-03 02:14:00,1.62619,1.62656,1.62613,1.62624,162600000.0
2005-03-03 02:15:00,1.6266,1.62664,1.6263,1.6263,249400000.0
2005-03-03 02:16:00,1.62675,1.62682,1.6265,1.62666,53600000.0
2005-03-03 02:17:00,1.62641,1.62676,1.62613,1.62635,191400000.0
2005-03-03 02:18:00,1.62653,1.62673,1.62607,1.6266,41700000.0
2005-03-03 02:19:00,1.62676,1.62679,1.62648,1.62659,42600000.0
2005-03-03 02:20:00,1.62683,1.62698,1.62668,1.62692,47200000.0
2005-03-03 02:21:00,1.62678,1.62732,1.62678,1.62732,30100000.0
2005-03-03 02:22:00,1.62691,1.62704,1.62688,1.62701,38000000.0
2005-03-03 02:23:00,1.6271,1.6273,1.62708,1.62716,35400000.0
2005-03-03 02:24:00,1.62725,1.62743,1.62718,1.62741,28000000.0
2005-03-03 02:25:00,1.62734,1.62744,1.62708,1.62711,106600001.0
2005-03-03 02:26:00,1.6269,1.62747,1.62674,1.62739,108800000.0
2005-03-03 02:27:00,1.6272,1.62727,1.62706,1.62706,52400000.0
2005-03-03 02:28:00,1.62704,1.62711,1.627,1.62707,49400000.0
2005-03-03 02:29:00,1.62725,1.62725,1.62686,1.62705,44800000.0
2005-03-03 02:30:00,1.62719,1.62719,1.62697,1.6271,32800000.0
2005-03-03 02:31:00,1.62686,1.62689,1.62669,1.62669,52800000.0
2005-03-03 02:32:00,1.62693,1.62705,1.62679,1.62696,53700000.0
2005-03-03 02:33:00,1.62658,1.62672,1.62652,1.62666,202800000.0
2005-03-03 02:34:00,1.6269,1.6269,1.62647,1.62671,47400000.0
2005-03-03 02:35:00,1.62663,1.62663,1.626,1.62633,72300000.0
2005-03-03 02:36:00,1.62664,1.62682,1.62654,1.62682,30200000.0
2005-03-03 02:37:00,1.6266,1.62666,1.62651,1.62657,100000001.0
2005-03-03 02:38:00,1.62646,1.62654,1.62638,1.62642,38000000.0
2005-03-03 02:39:00,1.62639,1.62639,1.62597,1.62621,27600000.0
2005-03-03 02:40:00,1.62643,1.62675,1.6264,1.6265,31400000.0
2005-03-03 02:41:00,1.62641,1.62665,1.62635,1.62635,35200000.0
2005-03-03 02:42:00,1.6266,1.62667,1.62643,1.62654,23000000.0
2005-03-03 02:43:00,1.62662,1.62668,1.62662,1.62666,45000000.0
2005-03-03 02:44:00,1.62669,1.62718,1.62666,1.62718,66100001.0
2005-03-03 02:45:00,1.62669,1.62685,1.62642,1.62665,34400000.0
2005-03-03 02:46:00,1.62661,1.62676,1.62649,1.62651,152200000.0
2005-03-03 02:47:00,1.62717,1.62729,1.62663,1.62689,231400001.0
2005-03-03 02:48:00,1.62688,1.62688,1.6266,1.62679,82700000.0
2005-03-03 02:49:00,1.62648,1.62668,1.6261,1.62617,53800000.0
2005-03-03 02:50:00,1.62636,1.62672,1.6261,1.62672,108600001.0
2005-03-03 02:51:00,1.62625,1.62643,1.62612,1.62634,78400000.0
2005-03-03 02:52:00,1.62659,1.62659,1.62639,1.62642,22400000.0
2005-03-03 02:53:00,1.62666,1.62672,1.62626,1.62644,30700000.0
2005-03-03 02:54:00,1.62673,1.6269,1.62655,1.62673,49200000.0
2005-03-03 02:55:00,1.62682,1.62708,1.62658,1.62675,85300000.0
2005-03-03 02:56:00,1.6267,1.62683,1.6267,1.62673,53400000.0
2005-03-03 02:57:00,1.6266,1.62661,1.62658,1.6266,34800000.0
2005-03-03 02:58:00,1.62662,1.62676,1.62662,1.62667,66600000.0
2005-03-03 02:59:00,1.62654,1.6268,1.6264,1.6264,57400000.0
2005-03-03 03:00:00,1.62655,1.62695,1.62655,1.62693,141100000.0
2005-03-03 03:01:00,1.62708,1.62708,1.62687,1.62687,58800000.0
2005-03-03 03:02:00,1.62702,1.62702,1.6268,1.62683,41800000.0
2005-03-03 03:03:00,1.62692,1.62692,1.62684,1.62687,83000000.0
2005-03-03 03:04:00,1.62673,1.62713,1.62667,1.6268,58900001.0
2005-03-03 03:05:00,1.62673,1.62673,1.62624,1.62626,48800000.0
2005-03-03 03:06:00,1.62624,1.62626,1.62602,1.62608,44400000.0
2005-03-03 03:07:00,1.6261,1.62646,1.62594,1.62621,109400001.0
2005-03-03 03:08:00,1.62621,1.62621,1.62566,1.62578,62500000.0
2005-03-03 03:09:00,1.62634,1.62641,1.62595,1.62628,30600000.0
2005-03-03 03:10:00,1.62552,1.62601,1.62552,1.62601,34300000.0
2005-03-03 03:11:00,1.62578,1.62593,1.62578,1.62586,26800000.0
2005-03-03 03:12:00,1.62625,1.62651,1.62599,1.62608,30000000.0
2005-03-03 03:13:00,1.62576,1.62615,1.62576,1.62605,49200000.0
2005-03-03 03:14:00,1.62608,1.62615,1.62576,1.62611,35600000.0
2005-03-03 03:15:00,1.62577,1.62615,1.62577,1.6259,49600000.0
2005-03-03 03:16:00,1.62576,1.62581,1.62551,1.62559,68900002.0
2005-03-03 03:17:00,1.62585,1.62594,1.62484,1.62567,51600000.0
2005-03-03 03:18:00,1.62535,1.62573,1.62507,1.62573,32800000.0
2005-03-03 03:19:00,1.62554,1.62597,1.62505,1.62597,33800001.0
2005-03-03 03:20:00,1.62584,1.62632,1.62584,1.6263,50400000.0
2005-03-03 03:21:00,1.62573,1.6258,1.62571,1.62571,32000000.0
2005-03-03 03:22:00,1.62572,1.62584,1.62566,1.62575,70700000.0
2005-03-03 03:23:00,1.6258,1.62594,1.62571,1.62572,75200000.0
2005-03-03 03:24:00,1.6257,1.6257,1.6256,1.62568,52400000.0
2005-03-03 03:25:00,1.62623,1.62623,1.62573,1.62576,22200000.0
2005-03-03 03:26:00,1.62585,1.6259,1.62563,1.62581,175500000.0
2005-03-03 03:27:00,1.62581,1.62589,1.62559,1.62589,92100000.0
2005-03-03 03:28:00,1.62585,1.62589,1.62552,1.62552,40000000.0
2005-03-03 03:29:00,1.62574,1.62584,1.62564,1.62564,50700000.0
2005-03-03 03:30:00,1.62568,1.62585,1.62559,1.6258,42800000.0
2005-03-03 03:31:00,1.62546,1.62615,1.62536,1.62615,41300000.0
2005-03-03 03:32:00,1.62607,1.62624,1.62597,1.62597,44600001.0
2005-03-03 03:33:00,1.62579,1.62604,1.62579,1.62604,45500000.0
2005-03-03 03:34:00,1.62632,1.62632,1.62581,1.62581,37400000.0
2005-03-03 03:35:00,1.626,1.62602,1.62561,1.6258,82000001.0
2005-03-03 03:36:00,1.62636,1.62636,1.62594,1.62624,45200000.0
2005-03-03 03:37:00,1.62633,1.62633,1.62586,1.62605,43800001.0
2005-03-03 03:38:00,1.62605,1.62617,1.62591,1.62613,31400000.0
2005-03-03 03:39:00,1.62581,1.62588,1.62579,1.62585,98700001.0
2005-03-03 03:40:00,1.62572,1.62619,1.62571,1.62617,139600002.0
2005-03-03 03:41:00,1.62611,1.62637,1.62611,1.62625,73800001.0
2005-03-03 03:42:00,1.6263,1.6264,1.62625,1.6264,83200001.0
2005-03-03 03:43:00,1.6262,1.62642,1.6262,1.62642,26400000.0
2005-03-03 03:44:00,1.62628,1.62649,1.62622,1.62643,25800000.0
2005-03-03 03:45:00,1.62639,1.62654,1.62624,1.62654,42300000.0
2005-03-03 03:46:00,1.62622,1.62636,1.62609,1.62609,42300000.0
2005-03-03 03:47:00,1.62635,1.62644,1.62621,1.62621,42400000.0
2005-03-03 03:48:00,1.62638,1.62638,1.62596,1.62612,19600000.0
2005-03-03 03:49:00,1.62625,1.62625,1.62583,1.62583,24200000.0
2005-03-03 03:50:00,1.62617,1.62626,1.62593,1.62594,108600001.0
2005-03-03 03:51:00,1.62623,1.62631,1.62606,1.62606,46800000.0
2005-03-03 03:52:00,1.62608,1.62623,1.6257,1.62593,77600000.0
2005-03-03 03:53:00,1.62595,1.62629,1.62568,1.62629,54800000.0
2005-03-03 03:54:00,1.62634,1.62662,1.62625,1.62625,24600000.0
2005-03-03 03:55:00,1.62664,1.6267,1.62647,1.62667,36600000.0
2005-03-03 03:56:00,1.62654,1.62667,1.62652,1.62652,22200000.0
2005-03-03 03:57:00,1.6259,1.62603,1.62587,1.62595,156100001.0
2005-03-03 03:58:00,1.626,1.6265,1.62585,1.62594,243200002.0
2005-03-03 03:59:00,1.62625,1.62653,1.62622,1.62638,139400001.0
2005-03-03 04:00:00,1.62638,1.62656,1.62637,1.62638,87200000.0
2005-03-03 04:01:00,1.62635,1.62666,1.62633,1.62639,128200000.0
2005-03-03 04:02:00,1.62641,1.62641,1.62593,1.62598,124500000.0
2005-03-03 04:03:00,1.62604,1.62604,1.62567,1.62595,89500001.0
2005-03-03 04:04:00,1.62579,1.62604,1.62565,1.62579,142500001.0
2005-03-03 04:05:00,1.62565,1.62628,1.62545,1.62628,222200002.0
2005-03-03 04:06:00,1.62615,1.62659,1.62597,1.62615,79000000.0
2005-03-03 04:07:00,1.62624,1.62626,1.62601,1.62601,170000000.0
2005-03-03 04:08:00,1.62646,1.62665,1.6264,1.62659,21200000.0
2005-03-03 04:09:00,1.62694,1.62694,1.62641,1.62667,21800000.0
2005-03-03 04:10:00,1.62645,1.62659,1.62598,1.62647,100900000.0
2005-03-03 04:11:00,1.62671,1.62684,1.62639,1.62649,38600000.0
2005-03-03 04:12:00,1.62639,1.62651,1.62639,1.62642,67000000.0
2005-03-03 04:13:00,1.62622,1.62622,1.62565,1.62565,54500000.0
2005-03-03 04:14:00,1.62597,1.62597,1.62554,1.62577,118000001.0
2005-03-03 04:15:00,1.6258,1.62628,1.6258,1.62628,70600000.0
2005-03-03 04:16:00,1.62625,1.62633,1.62603,1.62613,123900002.0
2005-03-03 04:17:00,1.62618,1.62648,1.62618,1.62624,30200000.0
2005-03-03 04:18:00,1.62619,1.62628,1.62599,1.62612,108100001.0
2005-03-03 04:19:00,1.62618,1.62618,1.62584,1.62591,79900000.0
2005-03-03 04:20:00,1.62598,1.62628,1.62594,1.62597,171700001.0
2005-03-03 04:21:00,1.62572,1.62582,1.62572,1.62572,41000000.0
2005-03-03 04:22:00,1.62579,1.62609,1.62553,1.62609,53200000.0
2005-03-03 04:23:00,1.62578,1.62592,1.6256,1.62576,33000000.0
2005-03-03 04:24:00,1.62589,1.62611,1.62589,1.62611,121600000.0
2005-03-03 04:25:00,1.62619,1.62672,1.62619,1.62643,158500000.0
2005-03-03 04:26:00,1.62659,1.62665,1.62626,1.62643,104300000.0
2005-03-03 04:27:00,1.6266,1.62661,1.62635,1.62635,51800000.0
2005-03-03 04:28:00,1.62642,1.62652,1.62638,1.62638,56400001.0
2005-03-03 04:29:00,1.62616,1.62659,1.62616,1.62652,63000000.0
2005-03-03 04:30:00,1.62616,1.62659,1.62613,1.62654,83800000.0
2005-03-03 04:31:00,1.62659,1.62672,1.62636,1.6266,37800000.0
2005-03-03 04:32:00,1.62651,1.62651,1.62613,1.6263,25400000.0
2005-03-03 04:33:00,1.62633,1.62633,1.62605,1.62605,52800000.0
2005-03-03 04:34:00,1.62608,1.62639,1.62608,1.62627,53400001.0
2005-03-03 04:35:00,1.6261,1.62614,1.62592,1.62592,59400000.0
2005-03-03 04:36:00,1.62639,1.62658,1.62584,1.62657,152200000.0
2005-03-03 04:37:00,1.62653,1.62675,1.62619,1.62644,141500000.0
2005-03-03 04:38:00,1.62635,1.62645,1.62619,1.62645,63400000.0
2005-03-03 04:39:00,1.62622,1.62645,1.62622,1.62635,69200000.0
2005-03-03 04:40:00,1.6266,1.62688,1.6266,1.62688,35400000.0
2005-03-03 04:41:00,1.62676,1.62704,1.62676,1.62691,30600000.0
2005-03-03 04:42:00,1.62664,1.62664,1.62633,1.62652,76400000.0
2005-03-03 04:43:00,1.62636,1.62636,1.62632,1.62636,50000000.0
2005-03-03 04:44:00,1.62633,1.62671,1.62628,1.62668,43600000.0
2005-03-03 04:45:00,1.62665,1.62665,1.62616,1.62628,37200000.0
2005-03-03 04:46:00,1.6263,1.62651,1.6263,1.62646,55000000.0
2005-03-03 04:47:00,1.62641,1.62696,1.62641,1.62696,93500000.0
2005-03-03 04:48:00,1.62659,1.627,1.62659,1.62688,61000000.0
2005-03-03 04:49:00,1.62663,1.62667,1.62614,1.62614,63200000.0
2005-03-03 04:50:00,1.62654,1.62665,1.62643,1.62654,44600000.0
2005-03-03 04:51:00,1.62607,1.62618,1.626,1.62618,28200000.0
2005-03-03 04:52:00,1.6262,1.62665,1.62604,1.62661,42100000.0
2005-03-03 04:53:00,1.62662,1.62678,1.62641,1.6266,41700000.0
2005-03-03 04:54:00,1.62644,1.6267,1.62644,1.62648,36800000.0
2005-03-03 04:55:00,1.62667,1.62678,1.62629,1.62678,33200000.0
2005-03-03 04:56:00,1.62641,1.62671,1.62641,1.6265,40900000.0
2005-03-03 04:57:00,1.62646,1.62687,1.62646,1.62668,53500000.0
2005-03-03 04:58:00,1.62678,1.6273,1.62678,1.62703,45200001.0
2005-03-03 04:59:00,1.62662,1.6269,1.6266,1.62662,109500001.0
2005-03-03 05:00:00,1.62699,1.62704,1.62616,1.62616,36600000.0
2005-03-03 05:01:00,1.62595,1.62651,1.62595,1.62651,20600000.0
2005-03-03 05:02:00,1.6264,1.62654,1.62624,1.62648,31800000.0
2005-03-03 05:03:00,1.62629,1.62657,1.62616,1.62622,162100000.0
2005-03-03 05:04:00,1.6263,1.62633,1.6262,1.62633,214900001.0
2005-03-03 05:05:00,1.62656,1.62671,1.62651,1.62669,192600002.0
2005-03-03 05:06:00,1.62678,1.62683,1.62665,1.62678,177500000.0
2005-03-03 05:07:00,1.62661,1.627,1.62653,1.62654,312700000.0
2005-03-03 05:08:00,1.62682,1.62713,1.62682,1.62699,269200000.0
2005-03-03 05:09:00,1.62675,1.62708,1.62662,1.62667,202700000.0
2005-03-03 05:10:00,1.62625,1.62664,1.62625,1.62643,281300000.0
2005-03-03 05:11:00,1.62638,1.6265,1.62634,1.62642,95000001.0
2005-03-03 05:12:00,1.62648,1.62678,1.62648,1.62664,166600001.0
2005-03-03 05:13:00,1.6267,1.62695,1.6267,1.62675,137100001.0
2005-03-03 05:14:00,1.62677,1.62685,1.62662,1.6267,243100000.0
2005-03-03 05:15:00,1.62685,1.62706,1.6268,1.62705,32200000.0
2005-03-03 05:16:00,1.62692,1.62698,1.62663,1.62694,231100000.0
2005-03-03 05:17:00,1.62703,1.62741,1.62694,1.62741,150200000.0
2005-03-03 05:18:00,1.62752,1.62752,1.62727,1.62742,287300000.0
2005-03-03 05:19:00,1.62697,1.62752,1.62697,1.62715,335700004.0
2005-03-03 05:20:00,1.62721,1.62736,1.62716,1.62726,286000001.0
2005-03-03 05:21:00,1.62718,1.62754,1.62716,1.62726,279300000.0
2005-03-03 05:22:00,1.62711,1.62718,1.62703,1.62708,247500000.0
2005-03-03 05:23:00,1.62726,1.6274,1.62719,1.62719,107600000.0
2005-03-03 05:24:00,1.62704,1.62704,1.62691,1.62695,149200000.0
2005-03-03 05:25:00,1.62723,1.6274,1.62703,1.62708,215300001.0
2005-03-03 05:26:00,1.62705,1.62705,1.6269,1.62705,135300001.0
2005-03-03 05:27:00,1.62759,1.62764,1.62729,1.62754,159600000.0
2005-03-03 05:28:00,1.62744,1.62744,1.62686,1.62719,240700001.0
2005-03-03 05:29:00,1.6271,1.6272,1.62692,1.627,235700000.0
2005-03-03 05:30:00,1.62694,1.62696,1.62633,1.62633,193800000.0
2005-03-03 05:31:00,1.6263,1.6266,1.62627,1.62635,65500000.0
2005-03-03 05:32:00,1.62655,1.62691,1.62655,1.62688,171000000.0
2005-03-03 05:33:00,1.62676,1.62676,1.62661,1.62666,179500000.0
2005-03-03 05:34:00,1.62663,1.62693,1.62656,1.62665,232300000.0
2005-03-03 05:35:00,1.62672,1.62672,1.62661,1.62666,28000000.0
2005-03-03 05:36:00,1.62635,1.62646,1.62619,1.62619,149800001.0
2005-03-03 05:37:00,1.62643,1.62653,1.62638,1.62643,260800003.0
2005-03-03 05:38:00,1.6277,1.6277,1.6277,1.6277,161100000.0
2005-03-03 05:39:00,1.62674,1.62677,1.62653,1.62657,161100000.0
2005-03-03 05:40:00,1.62632,1.62671,1.6262,1.62652,218400000.0
2005-03-03 05:41:00,1.62653,1.62674,1.62632,1.62647,82900000.0
2005-03-03 05:42:00,1.62656,1.62656,1.62634,1.62645,255100001.0
2005-03-03 05:43:00,1.62634,1.62644,1.62633,1.62639,78800000.0
2005-03-03 05:44:00,1.62705,1.62724,1.62697,1.62697,109400000.0
2005-03-03 05:45:00,1.62697,1.62728,1.62694,1.62697,120400000.0
2005-03-03 05:46:00,1.62704,1.62734,1.62701,1.62726,231200001.0
2005-03-03 05:47:00,1.6272,1.6276,1.6271,1.6275,278500000.0
2005-03-03 05:48:00,1.62703,1.62728,1.62698,1.62713,278500000.0
2005-03-03 05:49:00,1.62717,1.62718,1.6268,1.6268,194000000.0
2005-03-03 05:50:00,1.62681,1.62725,1.62681,1.62705,316500000.0
2005-03-03 05:51:00,1.62727,1.62727,1.62701,1.62702,170800000.0
2005-03-03 05:52:00,1.62703,1.6273,1.62703,1.62726,185800000.0
2005-03-03 05:53:00,1.6274,1.6276,1.6273,1.6274,190600001.0
2005-03-03 05:54:00,1.62726,1.62748,1.62713,1.62745,190600001.0
2005-03-03 05:55:00,1.6273,1.6273,1.62615,1.62615,207100000.0
2005-03-03 05:56:00,1.62616,1.62668,1.62616,1.6265,137600002.0
2005-03-03 05:57:00,1.62657,1.62675,1.62657,1.62675,172500000.0
2005-03-03 05:58:00,1.62693,1.6271,1.62689,1.62689,152900000.0
2005-03-03 05:59:00,1.62702,1.62708,1.62687,1.62687,84600000.0
2005-03-03 06:00:00,1.62691,1.62701,1.62687,1.62687,233300001.0
2005-03-03 06:01:00,1.62687,1.62697,1.62669,1.62673,202500000.0
2005-03-03 06:02:00,1.62669,1.6269,1.62664,1.62665,253100000.0
2005-03-03 06:03:00,1.62673,1.62682,1.62666,1.62676,33600000.0
2005-03-03 06:04:00,1.6267,1.62672,1.62652,1.62665,159800000.0
2005-03-03 06:05:00,1.62661,1.62669,1.62646,1.62649,430800000.0
2005-03-03 06:06:00,1.62652,1.6267,1.62652,1.6266,76300000.0
2005-03-03 06:07:00,1.62681,1.62696,1.6267,1.62688,327000000.0
2005-03-03 06:08:00,1.6265,1.6268,1.6265,1.62657,582400001.0
2005-03-03 06:09:00,1.62648,1.62674,1.62636,1.62664,357200000.0
2005-03-03 06:10:00,1.62674,1.62679,1.62655,1.62655,309600002.0
2005-03-03 06:11:00,1.62658,1.62684,1.62655,1.62673,463000001.0
2005-03-03 06:12:00,1.62679,1.62704,1.62676,1.62687,241900000.0
2005-03-03 06:13:00,1.62675,1.6269,1.62657,1.62657,344200001.0
2005-03-03 06:14:00,1.6268,1.62685,1.62655,1.62665,314600000.0
2005-03-03 06:15:00,1.62667,1.62678,1.6266,1.62669,174700000.0
2005-03-03 06:16:00,1.62656,1.62672,1.62647,1.62672,266000000.0
2005-03-03 06:17:00,1.62652,1.62666,1.62644,1.62644,161600000.0
2005-03-03 06:18:00,1.62657,1.62678,1.62655,1.62657,234100000.0
2005-03-03 06:19:00,1.62655,1.62673,1.62655,1.6267,178700001.0
2005-03-03 06:20:00,1.62665,1.6268,1.62646,1.62647,308300001.0
2005-03-03 06:21:00,1.6272,1.6274,1.6271,1.6273,239400000.0
2005-03-03 06:22:00,1.62669,1.62699,1.62667,1.6268,239400000.0
2005-03-03 06:23:00,1.62661,1.62686,1.62661,1.62672,320000001.0
2005-03-03 06:24:00,1.6276,1.6276,1.6276,1.6276,214200000.0
2005-03-03 06:25:00,1.62667,1.62682,1.62666,1.62671,214200000.0
2005-03-03 06:26:00,1.62677,1.62685,1.62663,1.62685,303200000.0
2005-03-03 06:27:00,1.6268,1.62692,1.62679,1.62684,339100001.0
2005-03-03 06:28:00,1.62692,1.62701,1.62676,1.62683,410700003.0
2005-03-03 06:29:00,1.62688,1.62688,1.62666,1.62666,106700000.0
2005-03-03 06:30:00,1.6267,1.62698,1.62666,1.6267,361700001.0
2005-03-03 06:31:00,1.62673,1.6268,1.6266,1.62672,140600000.0
2005-03-03 06:32:00,1.62667,1.62679,1.62655,1.6266,162900000.0
2005-03-03 06:33:00,1.62662,1.62691,1.62659,1.62673,236300000.0
2005-03-03 06:34:00,1.62673,1.62695,1.62665,1.62692,255100002.0
2005-03-03 06:35:00,1.6268,1.627,1.62665,1.62668,154000001.0
2005-03-03 06:36:00,1.62659,1.6268,1.62659,1.62674,98300000.0
2005-03-03 06:37:00,1.62677,1.62685,1.62674,1.62679,199000000.0
2005-03-03 06:38:00,1.62682,1.62718,1.6268,1.62681,116000000.0
2005-03-03 06:39:00,1.62688,1.62688,1.62592,1.62592,25200000.0
2005-03-03 06:40:00,1.62646,1.62657,1.62608,1.62643,134800000.0
2005-03-03 06:41:00,1.62653,1.62667,1.62648,1.62667,216500000.0
2005-03-03 06:42:00,1.62667,1.62694,1.62664,1.62675,304400000.0
2005-03-03 06:43:00,1.6268,1.627,1.6268,1.6269,292700000.0
2005-03-03 06:44:00,1.62682,1.62682,1.62661,1.62672,292700000.0
2005-03-03 06:45:00,1.62689,1.62694,1.62675,1.62694,225700001.0
2005-03-03 06:46:00,1.6269,1.62692,1.62679,1.62681,230000001.0
2005-03-03 06:47:00,1.62696,1.62711,1.62691,1.62705,248200002.0
2005-03-03 06:48:00,1.62693,1.62722,1.62691,1.62714,43200000.0
2005-03-03 06:49:00,1.62707,1.62734,1.62681,1.62715,290800001.0
2005-03-03 06:50:00,1.62723,1.62728,1.62708,1.62713,37600000.0
2005-03-03 06:51:00,1.62733,1.62733,1.62691,1.62718,42400000.0
2005-03-03 06:52:00,1.6271,1.6271,1.627,1.6271,237000000.0
2005-03-03 06:53:00,1.62685,1.62718,1.62649,1.62692,237000000.0
2005-03-03 06:54:00,1.62682,1.6271,1.62651,1.62651,463000002.0
2005-03-03 06:55:00,1.62651,1.62705,1.62651,1.62702,321100000.0
2005-03-03 06:56:00,1.62723,1.62723,1.62705,1.62705,37500000.0
2005-03-03 06:57:00,1.62708,1.6271,1.62702,1.62705,68300000.0
2005-03-03 06:58:00,1.62701,1.62703,1.62678,1.62699,240500000.0
2005-03-03 06:59:00,1.62697,1.62718,1.6269,1.627,332000000.0
2005-03-03 07:00:00,1.62725,1.62743,1.62719,1.62743,119500000.0
2005-03-03 07:01:00,1.62722,1.62738,1.62718,1.62736,315700000.0
2005-03-03 07:02:00,1.62718,1.62732,1.62706,1.62713,374000000.0
2005-03-03 07:03:00,1.62698,1.62717,1.62688,1.62689,132400000.0
2005-03-03 07:04:00,1.62706,1.62708,1.62688,1.62689,360100000.0
2005-03-03 07:05:00,1.62694,1.62694,1.62678,1.62684,128900000.0
2005-03-03 07:06:00,1.62689,1.62708,1.62684,1.62706,186000001.0
2005-03-03 07:07:00,1.62702,1.62711,1.62688,1.62699,221300001.0
2005-03-03 07:08:00,1.62696,1.62696,1.62675,1.62683,250100001.0
2005-03-03 07:09:00,1.62683,1.62686,1.62671,1.62671,213300000.0
2005-03-03 07:10:00,1.62683,1.62686,1.62666,1.62669,418700001.0
2005-03-03 07:11:00,1.6269,1.6269,1.6266,1.6266,314400001.0
2005-03-03 07:12:00,1.62672,1.62706,1.62672,1.62686,314400001.0
2005-03-03 07:13:00,1.62692,1.62692,1.6267,1.62677,290800000.0
2005-03-03 07:14:00,1.6266,1.6267,1.6266,1.6267,257300001.0
2005-03-03 07:15:00,1.62694,1.62708,1.62673,1.62699,257300001.0
2005-03-03 07:16:00,1.62687,1.62703,1.62684,1.62695,180400001.0
2005-03-03 07:17:00,1.62701,1.62701,1.62669,1.62669,210300000.0
2005-03-03 07:18:00,1.62671,1.62699,1.62663,1.62699,384100000.0
2005-03-03 07:19:00,1.62701,1.62723,1.6269,1.62705,328700001.0
2005-03-03 07:20:00,1.62699,1.62705,1.62674,1.62685,429000001.0
2005-03-03 07:21:00,1.62675,1.62697,1.62669,1.6267,280400000.0
2005-03-03 07:22:00,1.62679,1.62698,1.62675,1.62696,416400000.0
2005-03-03 07:23:00,1.62692,1.62719,1.62681,1.62691,448300001.0
2005-03-03 07:24:00,1.62679,1.62689,1.62671,1.62676,243600000.0
2005-03-03 07:25:00,1.6268,1.62699,1.62672,1.62687,420100001.0
2005-03-03 07:26:00,1.62681,1.62696,1.62671,1.62684,285600001.0
2005-03-03 07:27:00,1.62681,1.62685,1.6266,1.62671,176900001.0
2005-03-03 07:28:00,1.62669,1.62678,1.62666,1.62672,233200000.0
2005-03-03 07:29:00,1.62627,1.62662,1.62627,1.62637,227100000.0
2005-03-03 07:30:00,1.62632,1.62647,1.62627,1.62639,561200003.0
2005-03-03 07:31:00,1.62619,1.62646,1.62619,1.62631,239900001.0
2005-03-03 07:32:00,1.6264,1.6265,1.62616,1.62637,486600002.0
2005-03-03 07:33:00,1.62639,1.62656,1.62633,1.6264,367600002.0
2005-03-03 07:34:00,1.62652,1.62664,1.62645,1.62663,296500000.0
2005-03-03 07:35:00,1.62652,1.62672,1.62647,1.62647,267400000.0
2005-03-03 07:36:00,1.62644,1.62662,1.62636,1.6265,366800001.0
2005-03-03 07:37:00,1.62636,1.62646,1.6261,1.62646,191800000.0
2005-03-03 07:38:00,1.62609,1.62631,1.62609,1.62631,29000000.0
2005-03-03 07:39:00,1.6268,1.6269,1.6267,1.6268,387800000.0
2005-03-03 07:40:00,1.62638,1.62638,1.62604,1.62623,387800000.0
2005-03-03 07:41:00,1.626,1.62636,1.62598,1.62605,620400001.0
2005-03-03 07:42:00,1.6266,1.62665,1.62632,1.62662,293400000.0
2005-03-03 07:43:00,1.62646,1.62663,1.62593,1.62613,195200000.0
2005-03-03 07:44:00,1.62613,1.62621,1.62602,1.62604,372800000.0
2005-03-03 07:45:00,1.62611,1.62644,1.6259,1.62612,393000000.0
2005-03-03 07:46:00,1.62615,1.62648,1.62603,1.62625,477900002.0
2005-03-03 07:47:00,1.62631,1.62665,1.62624,1.62625,629800000.0
2005-03-03 07:48:00,1.62625,1.62661,1.62622,1.62635,752200001.0
2005-03-03 07:49:00,1.62638,1.62669,1.62633,1.62669,629400001.0
2005-03-03 07:50:00,1.62659,1.62683,1.62651,1.62668,591700000.0
2005-03-03 07:51:00,1.62671,1.62704,1.62663,1.62682,606700001.0
2005-03-03 07:52:00,1.62678,1.62696,1.62665,1.62665,509800001.0
2005-03-03 07:53:00,1.6268,1.627,1.62661,1.62667,507500000.0
2005-03-03 07:54:00,1.62662,1.62677,1.62655,1.62667,374500000.0
2005-03-03 07:55:00,1.62665,1.62683,1.6266,1.62667,425200002.0
2005-03-03 07:56:00,1.62664,1.62685,1.62652,1.62671,708000001.0
2005-03-03 07:57:00,1.62657,1.62672,1.62631,1.62632,564000000.0
2005-03-03 07:58:00,1.62661,1.62671,1.62648,1.62653,707700000.0
2005-03-03 07:59:00,1.62663,1.62678,1.62648,1.62649,487400003.0
2005-03-03 08:00:00,1.62665,1.62675,1.62646,1.62653,438300002.0
2005-03-03 08:01:00,1.62632,1.62665,1.62623,1.62643,557400003.0
2005-03-03 08:02:00,1.6267,1.62692,1.62666,1.62686,269100002.0
2005-03-03 08:03:00,1.62674,1.62689,1.62661,1.62664,497000001.0
2005-03-03 08:04:00,1.62678,1.62703,1.62671,1.62703,456200003.0
2005-03-03 08:05:00,1.62719,1.62734,1.62711,1.62719,301100001.0
2005-03-03 08:06:00,1.6274,1.6278,1.6272,1.6278,457400000.0
2005-03-03 08:07:00,1.62668,1.62701,1.62668,1.627,457400000.0
2005-03-03 08:08:00,1.62708,1.62734,1.62707,1.62734,384800000.0
2005-03-03 08:09:00,1.62719,1.62719,1.62668,1.62678,542400002.0
2005-03-03 08:10:00,1.62641,1.62648,1.62608,1.62616,551700001.0
2005-03-03 08:11:00,1.62605,1.62642,1.62605,1.62639,234500000.0
2005-03-03 08:12:00,1.62629,1.62654,1.62625,1.62652,402800001.0
2005-03-03 08:13:00,1.62653,1.62656,1.62636,1.62656,220500000.0
2005-03-03 08:14:00,1.62654,1.6266,1.62641,1.6265,128600000.0
2005-03-03 08:15:00,1.62638,1.62655,1.62635,1.62653,282100000.0
2005-03-03 08:16:00,1.62645,1.62658,1.62638,1.62638,275300001.0
2005-03-03 08:17:00,1.62645,1.62658,1.62632,1.62634,273000000.0
2005-03-03 08:18:00,1.62632,1.62663,1.62632,1.62663,199400002.0
2005-03-03 08:19:00,1.62654,1.62664,1.62646,1.62659,335000001.0
2005-03-03 08:20:00,1.62678,1.62685,1.62658,1.6266,352000002.0
2005-03-03 08:21:00,1.62648,1.62696,1.62647,1.62659,515300000.0
2005-03-03 08:22:00,1.62652,1.62673,1.62649,1.62665,370700003.0
2005-03-03 08:23:00,1.62649,1.62662,1.62639,1.62641,282300001.0
2005-03-03 08:24:00,1.62648,1.62674,1.62644,1.62659,445100000.0
2005-03-03 08:25:00,1.62664,1.62664,1.62637,1.62641,496000000.0
2005-03-03 08:26:00,1.62642,1.62663,1.62641,1.62659,338200000.0
2005-03-03 08:27:00,1.62646,1.62648,1.62614,1.62614,387200001.0
2005-03-03 08:28:00,1.6261,1.62625,1.62603,1.6262,613900000.0
2005-03-03 08:29:00,1.62616,1.62638,1.62612,1.62624,408300000.0
2005-03-03 08:30:00,1.62627,1.62651,1.62624,1.62631,486400001.0
2005-03-03 08:31:00,1.62617,1.62623,1.62597,1.62608,280700000.0
2005-03-03 08:32:00,1.62606,1.6264,1.62604,1.62638,275200000.0
2005-03-03 08:33:00,1.62631,1.62637,1.62626,1.62632,214900001.0
2005-03-03 08:34:00,1.62634,1.62637,1.62601,1.62606,625800000.0
2005-03-03 08:35:00,1.62616,1.62624,1.62592,1.62592,538700002.0
2005-03-03 08:36:00,1.62589,1.62619,1.62583,1.62594,454600000.0
2005-03-03 08:37:00,1.62582,1.62611,1.62582,1.6261,311200000.0
2005-03-03 08:38:00,1.62626,1.62662,1.62619,1.62644,393900000.0
2005-03-03 08:39:00,1.62652,1.62668,1.62638,1.62646,558700002.0
2005-03-03 08:40:00,1.62637,1.62669,1.62637,1.62644,315400000.0
2005-03-03 08:41:00,1.62663,1.62672,1.62635,1.62655,544500003.0
2005-03-03 08:42:00,1.62648,1.6265,1.62623,1.62632,591900002.0
2005-03-03 08:43:00,1.62654,1.62668,1.62629,1.6263,319300001.0
2005-03-03 08:44:00,1.62619,1.62652,1.62619,1.62636,462700001.0
2005-03-03 08:45:00,1.6265,1.62676,1.62629,1.62645,682600001.0
2005-03-03 08:46:00,1.62652,1.62675,1.62628,1.62645,728400001.0
2005-03-03 08:47:00,1.62658,1.62682,1.62658,1.62675,539500002.0
2005-03-03 08:48:00,1.62678,1.62696,1.62662,1.62674,381300003.0
2005-03-03 08:49:00,1.62669,1.62688,1.62657,1.62657,506100000.0
2005-03-03 08:50:00,1.62681,1.62705,1.62672,1.62698,509700001.0
2005-03-03 08:51:00,1.62702,1.62719,1.62683,1.62693,575700001.0
2005-03-03 08:52:00,1.62698,1.62701,1.62658,1.62661,597900001.0
2005-03-03 08:53:00,1.62665,1.62674,1.62629,1.62653,554600001.0
2005-03-03 08:54:00,1.62654,1.6268,1.62643,1.62672,733400001.0
2005-03-03 08:55:00,1.62702,1.62707,1.62676,1.62691,550400001.0
2005-03-03 08:56:00,1.62694,1.62711,1.62679,1.62687,556900000.0
2005-03-03 08:57:00,1.62676,1.62679,1.62628,1.62628,531600001.0
2005-03-03 08:58:00,1.62658,1.62699,1.6261,1.62683,460300002.0
2005-03-03 08:59:00,1.62685,1.62697,1.62676,1.62677,353700002.0
2005-03-03 09:00:00,1.62687,1.62706,1.62674,1.62682,437000000.0
2005-03-03 09:01:00,1.62604,1.62651,1.62604,1.62641,441700000.0
2005-03-03 09:02:00,1.62602,1.62681,1.62602,1.62663,620800001.0
2005-03-03 09:03:00,1.62668,1.62681,1.62655,1.62661,622100001.0
2005-03-03 09:04:00,1.62681,1.62732,1.62673,1.62694,566000001.0
2005-03-03 09:05:00,1.62698,1.62726,1.62697,1.62726,608700003.0
2005-03-03 09:06:00,1.62726,1.62765,1.6271,1.62749,547900002.0
2005-03-03 09:07:00,1.62753,1.62753,1.62709,1.62713,324600000.0
2005-03-03 09:08:00,1.62729,1.62764,1.62729,1.62764,227200001.0
2005-03-03 09:09:00,1.62735,1.62767,1.62652,1.62699,286800000.0
2005-03-03 09:10:00,1.62647,1.62735,1.62641,1.62702,322900000.0
2005-03-03 09:11:00,1.62728,1.62748,1.62692,1.62692,513400002.0
2005-03-03 09:12:00,1.62689,1.62728,1.62687,1.6271,500800003.0
2005-03-03 09:13:00,1.6272,1.62749,1.62716,1.62727,473900000.0
2005-03-03 09:14:00,1.62727,1.62772,1.62727,1.62772,370500003.0
2005-03-03 09:15:00,1.6278,1.62801,1.62771,1.6278,418400001.0
2005-03-03 09:16:00,1.62738,1.62738,1.62617,1.62672,557000002.0
2005-03-03 09:17:00,1.62657,1.62701,1.62657,1.62701,558200000.0
2005-03-03 09:18:00,1.62723,1.62748,1.62721,1.62733,247800002.0
2005-03-03 09:19:00,1.62728,1.62754,1.62727,1.62739,517300003.0
2005-03-03 09:20:00,1.62713,1.62761,1.62713,1.62717,329200002.0
2005-03-03 09:21:00,1.62755,1.62756,1.6272,1.62746,311200000.0
2005-03-03 09:22:00,1.62757,1.62792,1.62757,1.6277,312200000.0
2005-03-03 09:23:00,1.62818,1.62841,1.62809,1.62832,366300002.0
2005-03-03 09:24:00,1.6285,1.6285,1.62763,1.62834,364200000.0
2005-03-03 09:25:00,1.62854,1.62894,1.62813,1.62879,381600000.0
2005-03-03 09:26:00,1.62911,1.6293,1.62881,1.62893,532300001.0
2005-03-03 09:27:00,1.62897,1.62954,1.62897,1.62938,411800003.0
2005-03-03 09:28:00,1.62957,1.62973,1.62856,1.62871,507500001.0
2005-03-03 09:29:00,1.6286,1.62984,1.6286,1.62924,468100003.0
2005-03-03 09:30:00,1.62923,1.62946,1.62915,1.62925,660300001.0
2005-03-03 09:31:00,1.62926,1.62946,1.62923,1.62936,368400000.0
2005-03-03 09:32:00,1.62937,1.62957,1.62927,1.62927,380800001.0
2005-03-03 09:33:00,1.62906,1.62908,1.62854,1.62854,283200001.0
2005-03-03 09:34:00,1.62882,1.62882,1.62847,1.6285,415400000.0
2005-03-03 09:35:00,1.62846,1.6287,1.62839,1.62856,237500000.0
2005-03-03 09:36:00,1.62853,1.62881,1.62847,1.62862,433000001.0
2005-03-03 09:37:00,1.62864,1.62872,1.62833,1.62849,371900000.0
2005-03-03 09:38:00,1.6282,1.62849,1.62813,1.62833,373700000.0
2005-03-03 09:39:00,1.62828,1.6284,1.62804,1.62809,452100000.0
2005-03-03 09:40:00,1.62802,1.62845,1.6277,1.6277,396700000.0
2005-03-03 09:41:00,1.62797,1.62814,1.62794,1.62794,450400000.0
2005-03-03 09:42:00,1.62832,1.62858,1.62813,1.62816,506600000.0
2005-03-03 09:43:00,1.62809,1.62837,1.62806,1.62837,280400000.0
2005-03-03 09:44:00,1.62823,1.62842,1.62804,1.62808,457900001.0
2005-03-03 09:45:00,1.62827,1.62849,1.62818,1.62849,590400001.0
2005-03-03 09:46:00,1.6285,1.62856,1.62834,1.62834,311200000.0
2005-03-03 09:47:00,1.62833,1.62836,1.62806,1.62823,430000000.0
2005-03-03 09:48:00,1.62815,1.62815,1.62768,1.62768,299800000.0
2005-03-03 09:49:00,1.62792,1.62825,1.62763,1.62786,523900001.0
2005-03-03 09:50:00,1.62788,1.62848,1.62788,1.6283,445700001.0
2005-03-03 09:51:00,1.62831,1.62865,1.62825,1.62843,482500001.0
2005-03-03 09:52:00,1.6288,1.62901,1.62843,1.62877,453800000.0
2005-03-03 09:53:00,1.62892,1.62905,1.62873,1.62873,346600002.0
2005-03-03 09:54:00,1.62869,1.62887,1.62858,1.62875,522000002.0
2005-03-03 09:55:00,1.62874,1.62904,1.62857,1.62894,572300002.0
2005-03-03 09:56:00,1.629,1.629,1.62866,1.62877,438700002.0
2005-03-03 09:57:00,1.62853,1.62854,1.62809,1.62809,581300001.0
2005-03-03 09:58:00,1.62827,1.62827,1.62775,1.62797,827000005.0
2005-03-03 09:59:00,1.62802,1.62848,1.62802,1.62832,719400000.0
2005-03-03 10:00:00,1.62833,1.62861,1.62833,1.62846,248300000.0
2005-03-03 10:01:00,1.62874,1.62885,1.62852,1.6287,650600001.0
2005-03-03 10:02:00,1.62892,1.62918,1.6286,1.62888,602500001.0
2005-03-03 10:03:00,1.62872,1.62893,1.62856,1.62888,399800000.0
2005-03-03 10:04:00,1.62907,1.62922,1.6287,1.62899,425900000.0
2005-03-03 10:05:00,1.62872,1.62921,1.62872,1.62903,372100001.0
2005-03-03 10:06:00,1.62884,1.62918,1.62882,1.62905,567000003.0
2005-03-03 10:07:00,1.62888,1.62933,1.62888,1.62918,546500001.0
2005-03-03 10:08:00,1.62909,1.62973,1.62909,1.62949,433100000.0
2005-03-03 10:09:00,1.62988,1.63017,1.62942,1.63003,509800001.0
2005-03-03 10:10:00,1.63,1.63013,1.62992,1.62994,366800001.0
2005-03-03 10:11:00,1.62993,1.63005,1.62975,1.62976,361300002.0
2005-03-03 10:12:00,1.62978,1.63009,1.62975,1.62999,507100003.0
2005-03-03 10:13:00,1.63008,1.63008,1.62957,1.62965,599700005.0
2005-03-03 10:14:00,1.62969,1.62992,1.62955,1.62974,532300001.0
2005-03-03 10:15:00,1.62989,1.63017,1.62964,1.62974,475300001.0
2005-03-03 10:16:00,1.62993,1.6301,1.62984,1.63,406100001.0
2005-03-03 10:17:00,1.6299,1.63012,1.62976,1.62989,333600000.0
2005-03-03 10:18:00,1.62995,1.63006,1.62988,1.63004,409500002.0
2005-03-03 10:19:00,1.62996,1.63027,1.62996,1.63024,321000000.0
2005-03-03 10:20:00,1.63027,1.63075,1.63024,1.63055,566900002.0
2005-03-03 10:21:00,1.63059,1.63072,1.63048,1.63059,401900001.0
2005-03-03 10:22:00,1.63055,1.63082,1.6304,1.63055,353100000.0
2005-03-03 10:23:00,1.63031,1.6306,1.63013,1.63025,467100000.0
2005-03-03 10:24:00,1.6304,1.63079,1.63014,1.63037,532000001.0
2005-03-03 10:25:00,1.63042,1.63073,1.63008,1.63073,415100001.0
2005-03-03 10:26:00,1.63058,1.63091,1.63056,1.63085,528800002.0
2005-03-03 10:27:00,1.63075,1.63075,1.63048,1.63049,520700002.0
2005-03-03 10:28:00,1.63045,1.63062,1.63033,1.63042,617700003.0
2005-03-03 10:29:00,1.63044,1.63068,1.63041,1.63064,484200000.0
2005-03-03 10:30:00,1.63061,1.63087,1.63048,1.63065,685500001.0
2005-03-03 10:31:00,1.6302,1.6306,1.6302,1.63049,524500000.0
2005-03-03 10:32:00,1.63048,1.63069,1.62964,1.62964,564500003.0
2005-03-03 10:33:00,1.62985,1.62987,1.62954,1.62969,479000000.0
2005-03-03 10:34:00,1.62963,1.6298,1.62947,1.62952,369200000.0
2005-03-03 10:35:00,1.62953,1.62994,1.62953,1.62958,537200002.0
2005-03-03 10:36:00,1.62933,1.62962,1.62924,1.62936,530100003.0
2005-03-03 10:37:00,1.62988,1.62988,1.6295,1.62957,523300002.0
2005-03-03 10:38:00,1.62965,1.62992,1.62939,1.62939,378000000.0
2005-03-03 10:39:00,1.62981,1.62983,1.62944,1.62954,454500002.0
2005-03-03 10:40:00,1.62955,1.63031,1.62955,1.63031,341200000.0
2005-03-03 10:41:00,1.63036,1.63036,1.62975,1.62998,579900001.0
2005-03-03 10:42:00,1.63,1.63019,1.62973,1.62973,387900000.0
2005-03-03 10:43:00,1.62975,1.63012,1.62957,1.62957,473300000.0
2005-03-03 10:44:00,1.62967,1.62987,1.62946,1.62975,562900002.0
2005-03-03 10:45:00,1.62988,1.63035,1.62988,1.63026,587900003.0
2005-03-03 10:46:00,1.63049,1.63062,1.63019,1.63021,290500001.0
2005-03-03 10:47:00,1.63016,1.63033,1.63002,1.63012,462000001.0
2005-03-03 10:48:00,1.63028,1.63053,1.63005,1.63042,552200000.0
2005-03-03 10:49:00,1.63035,1.63065,1.62995,1.62995,375500000.0
2005-03-03 10:50:00,1.62992,1.62999,1.62956,1.62968,575800001.0
2005-03-03 10:51:00,1.62956,1.62995,1.62953,1.62978,434600000.0
2005-03-03 10:52:00,1.62992,1.63024,1.62991,1.63011,334900001.0
2005-03-03 10:53:00,1.63011,1.63015,1.62972,1.62972,401300002.0
2005-03-03 10:54:00,1.62993,1.62995,1.62956,1.62971,435300002.0
2005-03-03 10:55:00,1.62973,1.62992,1.62958,1.62959,478500002.0
2005-03-03 10:56:00,1.62967,1.62991,1.62953,1.62977,405400001.0
2005-03-03 10:57:00,1.62992,1.63042,1.62992,1.63014,360300001.0
2005-03-03 10:58:00,1.63059,1.63059,1.6302,1.6303,445500000.0
2005-03-03 10:59:00,1.63034,1.6307,1.63029,1.63044,797100002.0
2005-03-03 11:00:00,1.63043,1.63059,1.63034,1.63049,571700002.0
2005-03-03 11:01:00,1.63045,1.63068,1.63034,1.63056,517100001.0
2005-03-03 11:02:00,1.63046,1.63069,1.6304,1.63056,514000001.0
2005-03-03 11:03:00,1.63047,1.63063,1.63037,1.63044,217800000.0
2005-03-03 11:04:00,1.63039,1.63051,1.63013,1.63031,531100000.0
2005-03-03 11:05:00,1.63039,1.63048,1.63018,1.63033,492300001.0
2005-03-03 11:06:00,1.63064,1.63111,1.63064,1.6309,606500001.0
2005-03-03 11:07:00,1.63083,1.6311,1.63077,1.63084,263400000.0
2005-03-03 11:08:00,1.63097,1.63097,1.63058,1.63065,381700001.0
2005-03-03 11:09:00,1.63039,1.6306,1.63012,1.63012,356200000.0
2005-03-03 11:10:00,1.63049,1.63063,1.63022,1.63036,463300002.0
2005-03-03 11:11:00,1.63022,1.63069,1.63019,1.63024,522200001.0
2005-03-03 11:12:00,1.63012,1.63047,1.63009,1.63047,679000001.0
2005-03-03 11:13:00,1.63058,1.63058,1.63014,1.63014,398500000.0
2005-03-03 11:14:00,1.63015,1.63071,1.63015,1.63023,530600000.0
2005-03-03 11:15:00,1.63049,1.63085,1.63048,1.63061,498800000.0
2005-03-03 11:16:00,1.63059,1.63087,1.63052,1.63071,434400000.0
2005-03-03 11:17:00,1.63073,1.63095,1.63055,1.63055,451700000.0
2005-03-03 11:18:00,1.63064,1.63086,1.63037,1.63068,354500000.0
2005-03-03 11:19:00,1.63067,1.63092,1.63057,1.63061,438300003.0
2005-03-03 11:20:00,1.63043,1.63094,1.63033,1.63041,752400002.0
2005-03-03 11:21:00,1.63078,1.6309,1.63041,1.63069,574200002.0
2005-03-03 11:22:00,1.63055,1.63091,1.6303,1.63038,564400001.0
2005-03-03 11:23:00,1.63038,1.63076,1.63021,1.63048,535200002.0
2005-03-03 11:24:00,1.63066,1.63147,1.6305,1.63147,433000000.0
2005-03-03 11:25:00,1.63184,1.63207,1.63149,1.63174,396500002.0
2005-03-03 11:26:00,1.63216,1.6324,1.63116,1.63154,511600000.0
2005-03-03 11:27:00,1.63181,1.63184,1.63114,1.63121,601600000.0
2005-03-03 11:28:00,1.63167,1.63167,1.63105,1.63115,384800001.0
2005-03-03 11:29:00,1.63108,1.6311,1.6307,1.63093,474700001.0
2005-03-03 11:30:00,1.6312,1.63135,1.63092,1.63092,500300003.0
2005-03-03 11:31:00,1.63091,1.63108,1.63067,1.63074,585900001.0
2005-03-03 11:32:00,1.63083,1.63096,1.63062,1.63079,403500001.0
2005-03-03 11:33:00,1.63081,1.63099,1.63064,1.63064,488700001.0
2005-03-03 11:34:00,1.6307,1.63092,1.63057,1.63057,650400001.0
2005-03-03 11:35:00,1.63081,1.63095,1.63054,1.63059,566500002.0
2005-03-03 11:36:00,1.63049,1.63076,1.63049,1.63054,484400000.0
2005-03-03 11:37:00,1.63074,1.63094,1.63066,1.63076,525700001.0
2005-03-03 11:38:00,1.6307,1.63079,1.63043,1.63043,552400000.0
2005-03-03 11:39:00,1.63017,1.63024,1.62962,1.62962,655000000.0
2005-03-03 11:40:00,1.62978,1.63007,1.62972,1.63001,736200001.0
2005-03-03 11:41:00,1.63006,1.63034,1.62994,1.6301,816900001.0
2005-03-03 11:42:00,1.63017,1.63034,1.63003,1.63004,503600000.0
2005-03-03 11:43:00,1.63006,1.63023,1.62998,1.62998,666200005.0
2005-03-03 11:44:00,1.63006,1.63014,1.62969,1.62969,689700002.0
2005-03-03 11:45:00,1.62993,1.63029,1.6298,1.63007,547000000.0
2005-03-03 11:46:00,1.6302,1.63024,1.63006,1.63016,492800002.0
2005-03-03 11:47:00,1.6303,1.63048,1.63018,1.63034,453800000.0
2005-03-03 11:48:00,1.63053,1.63091,1.63038,1.63084,542300002.0
2005-03-03 11:49:00,1.631,1.63115,1.63074,1.63098,465700001.0
2005-03-03 11:50:00,1.63097,1.63125,1.63091,1.63092,360200000.0
2005-03-03 11:51:00,1.63085,1.63099,1.63075,1.63075,159600000.0
2005-03-03 11:52:00,1.63051,1.63081,1.63041,1.63058,230900000.0
2005-03-03 11:53:00,1.63062,1.63088,1.63056,1.63056,207200001.0
2005-03-03 11:54:00,1.63053,1.63066,1.63033,1.63061,298600000.0
2005-03-03 11:55:00,1.6305,1.6305,1.63031,1.63044,452900000.0
2005-03-03 11:56:00,1.63069,1.63112,1.63064,1.63076,479700000.0
2005-03-03 11:57:00,1.63079,1.63103,1.63038,1.63089,513100002.0
2005-03-03 11:58:00,1.63059,1.63067,1.63041,1.63042,430300000.0
2005-03-03 11:59:00,1.63033,1.63059,1.63013,1.63018,456200001.0
2005-03-03 12:00:00,1.63058,1.63086,1.63047,1.63082,477000001.0
2005-03-03 12:01:00,1.63083,1.63103,1.63077,1.6309,485500000.0
2005-03-03 12:02:00,1.631,1.63149,1.631,1.63132,349700000.0
2005-03-03 12:03:00,1.63129,1.63129,1.63103,1.63108,401000001.0
2005-03-03 12:04:00,1.63087,1.63117,1.63084,1.63096,405200002.0
2005-03-03 12:05:00,1.63098,1.6311,1.63078,1.63078,369400001.0
2005-03-03 12:06:00,1.63072,1.63119,1.63066,1.63091,369200001.0
2005-03-03 12:07:00,1.63099,1.6311,1.63082,1.63106,384400003.0
2005-03-03 12:08:00,1.63112,1.63123,1.63086,1.63109,544200002.0
2005-03-03 12:09:00,1.63155,1.63175,1.63122,1.63139,422100000.0
2005-03-03 12:10:00,1.63161,1.6319,1.63143,1.6318,346800000.0
2005-03-03 12:11:00,1.63199,1.6322,1.63136,1.63214,253600001.0
2005-03-03 12:12:00,1.63215,1.63227,1.63173,1.63178,244100000.0
2005-03-03 12:13:00,1.63183,1.63244,1.63179,1.63231,596400001.0
2005-03-03 12:14:00,1.63282,1.63282,1.63215,1.63215,597800001.0
2005-03-03 12:15:00,1.63219,1.63219,1.63128,1.63193,353100001.0
2005-03-03 12:16:00,1.63198,1.63254,1.63198,1.63231,399300001.0
2005-03-03 12:17:00,1.63281,1.63327,1.63255,1.63327,197800000.0
2005-03-03 12:18:00,1.63319,1.63319,1.63139,1.63223,276000000.0
2005-03-03 12:19:00,1.6333,1.63368,1.63243,1.63333,460200001.0
2005-03-03 12:20:00,1.63365,1.63381,1.63355,1.63369,423200001.0
2005-03-03 12:21:00,1.6335,1.6335,1.63133,1.63299,431200000.0
2005-03-03 12:22:00,1.6331,1.63321,1.63274,1.6328,320500002.0
2005-03-03 12:23:00,1.63264,1.63318,1.63264,1.63318,399900003.0
2005-03-03 12:24:00,1.63303,1.63335,1.63272,1.63275,617200001.0
2005-03-03 12:25:00,1.63303,1.63314,1.63278,1.63295,347800000.0
2005-03-03 12:26:00,1.63279,1.6331,1.63252,1.63277,436500000.0
2005-03-03 12:27:00,1.63304,1.63315,1.6327,1.63276,492000002.0
2005-03-03 12:28:00,1.63252,1.63314,1.63252,1.63277,541600001.0
2005-03-03 12:29:00,1.6329,1.63327,1.63272,1.63327,696900002.0
2005-03-03 12:30:00,1.63346,1.6336,1.63309,1.63337,600600002.0
2005-03-03 12:31:00,1.63348,1.6338,1.63314,1.63338,641300001.0
2005-03-03 12:32:00,1.63357,1.63365,1.63314,1.63319,680700003.0
2005-03-03 12:33:00,1.63344,1.63349,1.63292,1.63292,58000000.0
2005-03-03 12:34:00,1.63297,1.63318,1.63248,1.63284,584400001.0
2005-03-03 12:35:00,1.63316,1.63316,1.63273,1.63284,640000001.0
2005-03-03 12:36:00,1.63302,1.63323,1.63293,1.63311,456500000.0
2005-03-03 12:37:00,1.63329,1.63329,1.63291,1.63293,513500001.0
2005-03-03 12:38:00,1.63291,1.63311,1.6327,1.63285,632300001.0
2005-03-03 12:39:00,1.63268,1.63268,1.6324,1.63254,459300001.0
2005-03-03 12:40:00,1.63238,1.63264,1.63228,1.63261,524800001.0
2005-03-03 12:41:00,1.63257,1.63257,1.63214,1.63214,232000000.0
2005-03-03 12:42:00,1.63218,1.63263,1.63218,1.63246,337600000.0
2005-03-03 12:43:00,1.63255,1.63256,1.63206,1.63206,404800001.0
2005-03-03 12:44:00,1.63217,1.63236,1.632,1.6323,454300005.0
2005-03-03 12:45:00,1.63243,1.63292,1.6323,1.63243,412200000.0
2005-03-03 12:46:00,1.63249,1.63263,1.63224,1.63231,411300001.0
2005-03-03 12:47:00,1.63263,1.63273,1.63246,1.63263,389700000.0
2005-03-03 12:48:00,1.63265,1.63284,1.63257,1.63268,505100003.0
2005-03-03 12:49:00,1.63252,1.6328,1.63167,1.6325,490100000.0
2005-03-03 12:50:00,1.633,1.6333,1.63178,1.63285,504600000.0
2005-03-03 12:51:00,1.63167,1.63385,1.63167,1.63284,444300004.0
2005-03-03 12:52:00,1.63322,1.63334,1.63279,1.63311,329400000.0
2005-03-03 12:53:00,1.63298,1.6332,1.63284,1.63312,256700000.0
2005-03-03 12:54:00,1.63334,1.6335,1.63302,1.63324,447200001.0
2005-03-03 12:55:00,1.6334,1.6336,1.63323,1.63342,463100000.0
2005-03-03 12:56:00,1.63338,1.6336,1.63327,1.63329,454300001.0
2005-03-03 12:57:00,1.63322,1.63328,1.63176,1.63261,528700002.0
2005-03-03 12:58:00,1.63308,1.63308,1.63276,1.63289,304000000.0
2005-03-03 12:59:00,1.63298,1.63318,1.63265,1.63265,671700000.0
2005-03-03 13:00:00,1.63289,1.63335,1.63273,1.63314,240300001.0
2005-03-03 13:01:00,1.6332,1.63352,1.6325,1.63335,339500000.0
2005-03-03 13:02:00,1.63364,1.63364,1.63236,1.63331,370800000.0
2005-03-03 13:03:00,1.63353,1.63364,1.63245,1.63307,440800001.0
2005-03-03 13:04:00,1.63324,1.63324,1.63234,1.63283,257100000.0
2005-03-03 13:05:00,1.63276,1.63296,1.63218,1.63245,187400000.0
2005-03-03 13:06:00,1.63259,1.63282,1.63238,1.63238,398600000.0
2005-03-03 13:07:00,1.63231,1.6325,1.6323,1.63236,382200000.0
2005-03-03 13:08:00,1.63237,1.63237,1.63214,1.63228,210400001.0
2005-03-03 13:09:00,1.63241,1.63283,1.63226,1.63226,280400001.0
2005-03-03 13:10:00,1.63234,1.63242,1.63201,1.63221,163900001.0
2005-03-03 13:11:00,1.63226,1.63245,1.63211,1.63237,413300002.0
2005-03-03 13:12:00,1.63265,1.63265,1.63235,1.63237,301200001.0
2005-03-03 13:13:00,1.63229,1.63235,1.63207,1.63208,313100000.0
2005-03-03 13:14:00,1.63207,1.6323,1.632,1.63204,355800000.0
2005-03-03 13:15:00,1.63235,1.63243,1.63208,1.63219,384200001.0
2005-03-03 13:16:00,1.63239,1.63239,1.63202,1.63202,112500000.0
2005-03-03 13:17:00,1.63224,1.6324,1.6322,1.63221,98400000.0
2005-03-03 13:18:00,1.63216,1.63262,1.63216,1.63262,339700001.0
2005-03-03 13:19:00,1.63249,1.63272,1.63239,1.6325,305100001.0
2005-03-03 13:20:00,1.63252,1.63258,1.6323,1.63237,216900001.0
2005-03-03 13:21:00,1.63232,1.63242,1.63231,1.6324,136200000.0
2005-03-03 13:22:00,1.6322,1.63228,1.63198,1.63199,212200001.0
2005-03-03 13:23:00,1.63194,1.63209,1.63194,1.63203,310800001.0
2005-03-03 13:24:00,1.6321,1.63241,1.63189,1.63217,246700000.0
2005-03-03 13:25:00,1.63235,1.63264,1.63235,1.63264,156900001.0
2005-03-03 13:26:00,1.63272,1.63297,1.6326,1.63273,239700000.0
2005-03-03 13:27:00,1.63258,1.63277,1.63226,1.63226,298500000.0
2005-03-03 13:28:00,1.6322,1.63231,1.63207,1.6321,425200001.0
2005-03-03 13:29:00,1.63197,1.6322,1.63186,1.63206,564900000.0
2005-03-03 13:30:00,1.63195,1.63198,1.63171,1.63188,599000001.0
2005-03-03 13:31:00,1.63183,1.63199,1.63158,1.63176,613000004.0
2005-03-03 13:32:00,1.6316,1.63167,1.6312,1.63142,231400001.0
2005-03-03 13:33:00,1.63134,1.63174,1.63107,1.63138,420900001.0
2005-03-03 13:34:00,1.63138,1.63151,1.63091,1.63091,313200000.0
2005-03-03 13:35:00,1.63093,1.6311,1.63083,1.6311,349800001.0
2005-03-03 13:36:00,1.63115,1.63126,1.63104,1.63116,583000005.0
2005-03-03 13:37:00,1.63116,1.63145,1.63114,1.63124,511100005.0
2005-03-03 13:38:00,1.63128,1.63137,1.631,1.631,353600000.0
2005-03-03 13:39:00,1.63124,1.63125,1.63092,1.63104,300800003.0
2005-03-03 13:40:00,1.63097,1.63117,1.63056,1.63086,403400000.0
2005-03-03 13:41:00,1.63089,1.63089,1.63046,1.63074,242400000.0
2005-03-03 13:42:00,1.63099,1.63109,1.63086,1.63086,157000000.0
2005-03-03 13:43:00,1.63079,1.63079,1.63068,1.63078,139000001.0
2005-03-03 13:44:00,1.6308,1.63103,1.63078,1.63103,257500001.0
2005-03-03 13:45:00,1.63102,1.63102,1.63063,1.63065,408500000.0
2005-03-03 13:46:00,1.6307,1.63088,1.63061,1.63088,439600002.0
2005-03-03 13:47:00,1.63077,1.63082,1.63051,1.63081,539000002.0
2005-03-03 13:48:00,1.63075,1.63088,1.63065,1.63067,220100000.0
2005-03-03 13:49:00,1.63078,1.63111,1.63078,1.63102,183200000.0
2005-03-03 13:50:00,1.63107,1.63115,1.63087,1.63115,305800002.0
2005-03-03 13:51:00,1.63113,1.63113,1.63081,1.63109,269700001.0
2005-03-03 13:52:00,1.63086,1.63119,1.63081,1.63119,401300000.0
2005-03-03 13:53:00,1.63098,1.63122,1.63092,1.63105,538600000.0
2005-03-03 13:54:00,1.63093,1.63123,1.63084,1.63101,437900001.0
2005-03-03 13:55:00,1.63094,1.631,1.63072,1.63077,406800005.0
2005-03-03 13:56:00,1.63073,1.63108,1.63071,1.63093,410900001.0
2005-03-03 13:57:00,1.63116,1.63129,1.63096,1.63119,316300000.0
2005-03-03 13:58:00,1.63118,1.63139,1.63112,1.63125,210800000.0
2005-03-03 13:59:00,1.63096,1.63169,1.63096,1.631,427000003.0
2005-03-03 14:00:00,1.63174,1.63182,1.63164,1.63182,267400001.0
2005-03-03 14:01:00,1.63116,1.63137,1.63113,1.63133,350300001.0
2005-03-03 14:02:00,1.63119,1.63146,1.63104,1.63137,320400002.0
2005-03-03 14:03:00,1.63122,1.63153,1.63109,1.63117,452000001.0
2005-03-03 14:04:00,1.63123,1.63137,1.63081,1.63081,413700002.0
2005-03-03 14:05:00,1.63085,1.63097,1.63064,1.63094,342800001.0
2005-03-03 14:06:00,1.63117,1.63121,1.6309,1.63105,374700002.0
2005-03-03 14:07:00,1.63115,1.63116,1.63074,1.63103,346400000.0
2005-03-03 14:08:00,1.63081,1.63081,1.6303,1.63045,347100002.0
2005-03-03 14:09:00,1.63079,1.63106,1.63063,1.63064,189000000.0
2005-03-03 14:10:00,1.63095,1.63119,1.63085,1.63085,302600003.0
2005-03-03 14:11:00,1.63087,1.63133,1.6308,1.6308,113700000.0
2005-03-03 14:12:00,1.631,1.63106,1.63047,1.63073,261900000.0
2005-03-03 14:13:00,1.63086,1.63118,1.63086,1.63118,165800000.0
2005-03-03 14:14:00,1.63084,1.63108,1.63054,1.63092,206700000.0
2005-03-03 14:15:00,1.63104,1.63116,1.63082,1.63096,367800000.0
2005-03-03 14:16:00,1.6311,1.6311,1.63076,1.63082,164000000.0
2005-03-03 14:17:00,1.63079,1.63109,1.63061,1.63068,610600001.0
2005-03-03 14:18:00,1.63074,1.63092,1.63054,1.63071,368600000.0
2005-03-03 14:19:00,1.63076,1.63103,1.63062,1.63073,370400000.0
2005-03-03 14:20:00,1.6308,1.63116,1.6308,1.63115,191400000.0
2005-03-03 14:21:00,1.63117,1.63144,1.63096,1.63096,345500001.0
2005-03-03 14:22:00,1.63127,1.63175,1.63123,1.63168,588200001.0
2005-03-03 14:23:00,1.63187,1.63187,1.63137,1.63145,157200000.0
2005-03-03 14:24:00,1.63139,1.63173,1.63136,1.63136,461500001.0
2005-03-03 14:25:00,1.63139,1.63147,1.63091,1.63091,636900003.0
2005-03-03 14:26:00,1.63091,1.63113,1.63087,1.63104,616900003.0
2005-03-03 14:27:00,1.63153,1.63167,1.63122,1.63146,410400000.0
2005-03-03 14:28:00,1.63147,1.63147,1.63087,1.63136,45400000.0
2005-03-03 14:29:00,1.63107,1.63117,1.63091,1.63106,61000000.0
2005-03-03 14:30:00,1.63104,1.63118,1.63058,1.63118,54000000.0
2005-03-03 14:31:00,1.63091,1.63146,1.63091,1.63128,36400000.0
2005-03-03 14:32:00,1.63134,1.63146,1.63128,1.63146,27200000.0
2005-03-03 14:33:00,1.6314,1.63152,1.63136,1.63143,30400000.0
2005-03-03 14:34:00,1.63174,1.63185,1.63159,1.63182,33200000.0
2005-03-03 14:35:00,1.63183,1.63183,1.63145,1.63153,41000000.0
2005-03-03 14:36:00,1.63167,1.63179,1.63115,1.63115,47000000.0
2005-03-03 14:37:00,1.63171,1.63171,1.63144,1.63155,42800001.0
2005-03-03 14:38:00,1.63151,1.63213,1.63107,1.63213,28000000.0
2005-03-03 14:39:00,1.63192,1.63196,1.63125,1.63164,25800000.0
2005-03-03 14:40:00,1.63152,1.63153,1.63138,1.63151,45600001.0
2005-03-03 14:41:00,1.63172,1.63212,1.63172,1.63202,36800000.0
2005-03-03 14:42:00,1.63193,1.63218,1.63142,1.63142,41000000.0
2005-03-03 14:43:00,1.6319,1.63213,1.63185,1.6319,49600000.0
2005-03-03 14:44:00,1.63231,1.63231,1.63194,1.63195,47500000.0
2005-03-03 14:45:00,1.63197,1.63207,1.63178,1.63188,51700000.0
2005-03-03 14:46:00,1.63202,1.63238,1.63186,1.63224,49500000.0
2005-03-03 14:47:00,1.63243,1.6326,1.63217,1.6326,41000001.0
2005-03-03 14:48:00,1.63228,1.63228,1.63164,1.63211,35600000.0
2005-03-03 14:49:00,1.63217,1.63221,1.63201,1.63212,66900000.0
2005-03-03 14:50:00,1.63201,1.63224,1.6319,1.63224,35600000.0
2005-03-03 14:51:00,1.632,1.63217,1.63177,1.63177,47200000.0
2005-03-03 14:52:00,1.6318,1.63215,1.6318,1.63215,32000001.0
2005-03-03 14:53:00,1.63206,1.6321,1.63173,1.63173,25600000.0
2005-03-03 14:54:00,1.63218,1.63218,1.63119,1.63119,41200000.0
2005-03-03 14:55:00,1.6316,1.63207,1.6316,1.63177,47200000.0
2005-03-03 14:56:00,1.63197,1.63215,1.63193,1.63215,39000000.0
2005-03-03 14:57:00,1.63232,1.63232,1.63197,1.63198,34000000.0
2005-03-03 14:58:00,1.63179,1.63205,1.63162,1.63162,42200000.0
2005-03-03 14:59:00,1.63171,1.63171,1.63147,1.63154,44800000.0
2005-03-03 15:00:00,1.63177,1.63194,1.63119,1.63119,59000000.0
2005-03-03 15:01:00,1.63169,1.63179,1.63157,1.63169,28200000.0
2005-03-03 15:02:00,1.63152,1.63152,1.63038,1.63101,46100000.0
2005-03-03 15:03:00,1.63129,1.63129,1.63061,1.63091,56400000.0
2005-03-03 15:04:00,1.63127,1.63143,1.63093,1.63115,45800000.0
2005-03-03 15:05:00,1.63104,1.63163,1.63101,1.63155,35600000.0
2005-03-03 15:06:00,1.63181,1.6319,1.63147,1.63173,48000000.0
2005-03-03 15:07:00,1.63212,1.63241,1.63201,1.63213,27400000.0
2005-03-03 15:08:00,1.63231,1.63243,1.63203,1.63229,44400000.0
2005-03-03 15:09:00,1.63202,1.63239,1.63202,1.63239,43300000.0
2005-03-03 15:10:00,1.63212,1.63226,1.63199,1.63202,33600000.0
2005-03-03 15:11:00,1.63192,1.63221,1.63187,1.63208,35800000.0
2005-03-03 15:12:00,1.63211,1.63224,1.63192,1.63192,38500000.0
2005-03-03 15:13:00,1.63213,1.63265,1.63213,1.63255,24600000.0
2005-03-03 15:14:00,1.63247,1.63304,1.63247,1.63276,32800000.0
2005-03-03 15:15:00,1.63326,1.63349,1.63287,1.63349,56800000.0
2005-03-03 15:16:00,1.63359,1.63365,1.63331,1.63331,32800000.0
2005-03-03 15:17:00,1.63358,1.63358,1.63328,1.63339,37800000.0
2005-03-03 15:18:00,1.63318,1.63346,1.63309,1.63345,48600000.0
2005-03-03 15:19:00,1.63349,1.63349,1.63322,1.63322,33500000.0
2005-03-03 15:20:00,1.63333,1.63357,1.63315,1.6332,27800000.0
2005-03-03 15:21:00,1.63349,1.6336,1.63335,1.6336,20800000.0
2005-03-03 15:22:00,1.63347,1.63353,1.63309,1.63315,35800000.0
2005-03-03 15:23:00,1.63325,1.63353,1.63321,1.63338,32200001.0
2005-03-03 15:24:00,1.63332,1.63375,1.63304,1.63375,54500001.0
2005-03-03 15:25:00,1.63391,1.63407,1.63363,1.63371,28600000.0
2005-03-03 15:26:00,1.63394,1.634,1.63355,1.63374,28000000.0
2005-03-03 15:27:00,1.63366,1.63418,1.63366,1.63383,54200001.0
2005-03-03 15:28:00,1.6341,1.6341,1.63379,1.63379,28000000.0
2005-03-03 15:29:00,1.63408,1.63412,1.63359,1.63369,33000000.0
2005-03-03 15:30:00,1.63275,1.63275,1.6313,1.63151,19800000.0
2005-03-03 15:31:00,1.63108,1.63246,1.62891,1.62891,37500000.0
2005-03-03 15:32:00,1.63075,1.6333,1.63075,1.6333,59600001.0
2005-03-03 15:33:00,1.63362,1.63393,1.63288,1.63294,36400000.0
2005-03-03 15:34:00,1.63309,1.63337,1.63277,1.63279,43500000.0
2005-03-03 15:35:00,1.63362,1.6339,1.63293,1.63293,41800000.0
2005-03-03 15:36:00,1.6336,1.63399,1.63347,1.63365,59800000.0
2005-03-03 15:37:00,1.63409,1.63422,1.6334,1.6337,77600002.0
2005-03-03 15:38:00,1.63366,1.63406,1.63357,1.63386,66100000.0
2005-03-03 15:39:00,1.63407,1.63421,1.63388,1.63399,49600001.0
2005-03-03 15:40:00,1.63414,1.63418,1.63364,1.63364,35600000.0
2005-03-03 15:41:00,1.63413,1.63413,1.63371,1.63382,24600000.0
2005-03-03 15:42:00,1.63384,1.63421,1.63363,1.63376,41100000.0
2005-03-03 15:43:00,1.6338,1.63384,1.63256,1.63355,49700000.0
2005-03-03 15:44:00,1.63372,1.63377,1.63331,1.63346,42700000.0
2005-03-03 15:45:00,1.63369,1.6338,1.63326,1.63341,46800000.0
2005-03-03 15:46:00,1.63363,1.63447,1.63363,1.63437,42400000.0
2005-03-03 15:47:00,1.63426,1.63456,1.63418,1.63449,48100000.0
2005-03-03 15:48:00,1.63475,1.63475,1.63386,1.63396,35400000.0
2005-03-03 15:49:00,1.63418,1.63429,1.63373,1.63407,32200000.0
2005-03-03 15:50:00,1.6344,1.63456,1.6338,1.63393,45100000.0
2005-03-03 15:51:00,1.63403,1.6345,1.63402,1.63437,30700000.0
2005-03-03 15:52:00,1.63461,1.63466,1.63425,1.63433,64600002.0
2005-03-03 15:53:00,1.63449,1.63471,1.6344,1.63445,45500000.0
2005-03-03 15:54:00,1.63451,1.63451,1.63429,1.63441,40000000.0
2005-03-03 15:55:00,1.63443,1.63487,1.6344,1.63472,40200000.0
2005-03-03 15:56:00,1.63501,1.63514,1.63468,1.63468,35200000.0
2005-03-03 15:57:00,1.63453,1.63489,1.6345,1.6345,33800000.0
2005-03-03 15:58:00,1.63459,1.63459,1.63415,1.63425,29200000.0
2005-03-03 15:59:00,1.63439,1.63439,1.63399,1.63417,29600000.0
2005-03-03 16:00:00,1.63434,1.63434,1.63393,1.63393,45000000.0
2005-03-03 16:01:00,1.63386,1.63386,1.63301,1.63312,28600000.0
2005-03-03 16:02:00,1.63354,1.634,1.63343,1.634,46800000.0
2005-03-03 16:03:00,1.63479,1.63505,1.63407,1.63479,36600000.0
2005-03-03 16:04:00,1.63492,1.6356,1.63483,1.63504,26800000.0
2005-03-03 16:05:00,1.63502,1.63519,1.63473,1.63503,38500000.0
2005-03-03 16:06:00,1.63515,1.63523,1.63473,1.63473,46300000.0
2005-03-03 16:07:00,1.63509,1.63519,1.63447,1.63452,46800000.0
2005-03-03 16:08:00,1.63468,1.63471,1.63433,1.63447,53700001.0
2005-03-03 16:09:00,1.63446,1.63487,1.63436,1.63459,41000000.0
2005-03-03 16:10:00,1.63451,1.63481,1.63446,1.63472,38600000.0
2005-03-03 16:11:00,1.63482,1.63504,1.63444,1.63444,35400000.0
2005-03-03 16:12:00,1.63481,1.63499,1.63448,1.63457,89900000.0
2005-03-03 16:13:00,1.63463,1.63506,1.63451,1.63496,49400000.0
2005-03-03 16:14:00,1.63473,1.63489,1.63453,1.63484,36600000.0
2005-03-03 16:15:00,1.63462,1.63471,1.63443,1.63471,34900000.0
2005-03-03 16:16:00,1.63474,1.63474,1.63422,1.63436,48800000.0
2005-03-03 16:17:00,1.63464,1.63486,1.63457,1.63473,34600000.0
2005-03-03 16:18:00,1.63479,1.6349,1.63464,1.63471,22400000.0
2005-03-03 16:19:00,1.63495,1.63501,1.63465,1.63483,44800000.0
2005-03-03 16:20:00,1.63484,1.63497,1.63462,1.63485,47900000.0
2005-03-03 16:21:00,1.63489,1.63535,1.63489,1.63518,55600000.0
2005-03-03 16:22:00,1.63516,1.63524,1.6348,1.63503,51500000.0
2005-03-03 16:23:00,1.63529,1.63534,1.63509,1.63509,37800000.0
2005-03-03 16:24:00,1.63502,1.63534,1.63497,1.63515,40600001.0
2005-03-03 16:25:00,1.63531,1.63561,1.63475,1.63549,42200000.0
2005-03-03 16:26:00,1.63527,1.63553,1.63519,1.63519,58100000.0
2005-03-03 16:27:00,1.63549,1.63574,1.63538,1.63539,49400000.0
2005-03-03 16:28:00,1.63589,1.63626,1.63575,1.63601,45500000.0
2005-03-03 16:29:00,1.63604,1.63604,1.63548,1.63576,35000000.0
2005-03-03 16:30:00,1.63578,1.63646,1.63578,1.63604,60100000.0
2005-03-03 16:31:00,1.63621,1.63637,1.63607,1.63626,52100000.0
2005-03-03 16:32:00,1.6369,1.63695,1.63607,1.63627,42800000.0
2005-03-03 16:33:00,1.63649,1.63649,1.63599,1.63602,58100000.0
2005-03-03 16:34:00,1.63616,1.63633,1.63578,1.63619,39000000.0
2005-03-03 16:35:00,1.63636,1.63636,1.63603,1.6363,35600000.0
2005-03-03 16:36:00,1.63631,1.63651,1.6358,1.63606,32600000.0
2005-03-03 16:37:00,1.63641,1.63723,1.63624,1.63713,35000000.0
2005-03-03 16:38:00,1.63768,1.63785,1.6366,1.63715,38200000.0
2005-03-03 16:39:00,1.63757,1.63757,1.63728,1.63748,32300000.0
2005-03-03 16:40:00,1.63731,1.63763,1.63731,1.63744,25600000.0
2005-03-03 16:41:00,1.63719,1.63785,1.63719,1.63738,25400000.0
2005-03-03 16:42:00,1.63732,1.63745,1.63702,1.63705,22600000.0
2005-03-03 16:43:00,1.63699,1.63727,1.63693,1.63707,38600000.0
2005-03-03 16:44:00,1.6371,1.6371,1.63529,1.63585,48000000.0
2005-03-03 16:45:00,1.63667,1.63691,1.63644,1.63662,43500000.0
2005-03-03 16:46:00,1.63711,1.63719,1.6367,1.63719,53800000.0
2005-03-03 16:47:00,1.63733,1.63733,1.63581,1.63583,29200000.0
2005-03-03 16:48:00,1.63614,1.63614,1.63546,1.63581,25600000.0
2005-03-03 16:49:00,1.63604,1.63633,1.63581,1.63608,36200000.0
2005-03-03 16:50:00,1.63638,1.6364,1.63587,1.63613,50900000.0
2005-03-03 16:51:00,1.63638,1.63638,1.63601,1.63623,32000000.0
2005-03-03 16:52:00,1.63642,1.63682,1.63629,1.63665,36000000.0
2005-03-03 16:53:00,1.63664,1.63684,1.6363,1.63651,49600000.0
2005-03-03 16:54:00,1.63661,1.63688,1.63631,1.63649,28800000.0
2005-03-03 16:55:00,1.63681,1.63708,1.6365,1.63691,26200000.0
2005-03-03 16:56:00,1.63717,1.63731,1.63654,1.63683,34200000.0
2005-03-03 16:57:00,1.63732,1.63759,1.63675,1.63682,22000000.0
2005-03-03 16:58:00,1.63705,1.63718,1.63672,1.63686,31400000.0
2005-03-03 16:59:00,1.63683,1.63697,1.6366,1.63697,30400000.0
2005-03-03 17:00:00,1.63721,1.63772,1.63663,1.63696,53100000.0
2005-03-03 17:01:00,1.63665,1.63708,1.63616,1.63682,51500000.0
2005-03-03 17:02:00,1.63662,1.63678,1.63624,1.6367,21200000.0
2005-03-03 17:03:00,1.63682,1.63717,1.63669,1.63706,40500000.0
2005-03-03 17:04:00,1.63735,1.63742,1.63651,1.63661,47300000.0
2005-03-03 17:05:00,1.63696,1.63723,1.6366,1.63702,22000000.0
2005-03-03 17:06:00,1.63717,1.6372,1.63538,1.63538,29200000.0
2005-03-03 17:07:00,1.63748,1.63757,1.63687,1.63712,33800000.0
2005-03-03 17:08:00,1.63765,1.63787,1.63695,1.63695,23000000.0
2005-03-03 17:09:00,1.637,1.63714,1.6365,1.63684,37300000.0
2005-03-03 17:10:00,1.63696,1.6371,1.63615,1.63649,54800000.0
2005-03-03 17:11:00,1.63715,1.6372,1.63598,1.63633,33000000.0
2005-03-03 17:12:00,1.63679,1.63697,1.6366,1.63667,36800000.0
2005-03-03 17:13:00,1.63669,1.63669,1.63546,1.63582,32800000.0
2005-03-03 17:14:00,1.63564,1.63613,1.6352,1.6352,50600000.0
2005-03-03 17:15:00,1.6355,1.63586,1.63546,1.63546,49200000.0
2005-03-03 17:16:00,1.63537,1.6355,1.6347,1.6347,57700001.0
2005-03-03 17:17:00,1.63524,1.63583,1.63514,1.63551,54400000.0
2005-03-03 17:18:00,1.63591,1.63591,1.63498,1.63546,60700000.0
2005-03-03 17:19:00,1.63547,1.6357,1.63542,1.6357,25300000.0
2005-03-03 17:20:00,1.63577,1.63578,1.63516,1.63535,36200000.0
2005-03-03 17:21:00,1.63603,1.6362,1.63523,1.63617,37200000.0
2005-03-03 17:22:00,1.63619,1.63636,1.63601,1.63602,45300000.0
2005-03-03 17:23:00,1.63581,1.63702,1.63581,1.63702,44300001.0
2005-03-03 17:24:00,1.63722,1.63722,1.63667,1.63699,35600000.0
2005-03-03 17:25:00,1.63725,1.6376,1.63665,1.63749,56500000.0
2005-03-03 17:26:00,1.63811,1.63821,1.63716,1.63816,40200000.0
2005-03-03 17:27:00,1.63834,1.63834,1.63727,1.63767,22200000.0
2005-03-03 17:28:00,1.63822,1.63822,1.63737,1.6375,42600000.0
2005-03-03 17:29:00,1.63768,1.63768,1.63681,1.6375,52600000.0
2005-03-03 17:30:00,1.63791,1.63791,1.63639,1.63738,28800000.0
2005-03-03 17:31:00,1.63768,1.63803,1.63747,1.63751,37600000.0
2005-03-03 17:32:00,1.63759,1.63789,1.63759,1.63774,35200000.0
2005-03-03 17:33:00,1.63808,1.63828,1.63769,1.63803,43000000.0
2005-03-03 17:34:00,1.63824,1.63843,1.63769,1.63783,43600000.0
2005-03-03 17:35:00,1.63811,1.63821,1.63788,1.63799,41800001.0
2005-03-03 17:36:00,1.63797,1.63797,1.63735,1.63762,53600000.0
2005-03-03 17:37:00,1.63769,1.63784,1.6373,1.6373,40100000.0
2005-03-03 17:38:00,1.63685,1.63711,1.63653,1.63653,64400000.0
2005-03-03 17:39:00,1.63674,1.63715,1.63662,1.63701,39800001.0
2005-03-03 17:40:00,1.63688,1.63725,1.63688,1.63693,85300000.0
2005-03-03 17:41:00,1.63709,1.63709,1.63661,1.63682,44400000.0
2005-03-03 17:42:00,1.63715,1.63734,1.63699,1.63729,77700000.0
2005-03-03 17:43:00,1.63746,1.63766,1.63706,1.63727,32000000.0
2005-03-03 17:44:00,1.63762,1.63762,1.63715,1.63715,35200000.0
2005-03-03 17:45:00,1.63724,1.6373,1.63712,1.63727,45200000.0
2005-03-03 17:46:00,1.63741,1.63746,1.63715,1.63722,42700000.0
2005-03-03 17:47:00,1.63726,1.63752,1.63671,1.63671,23200000.0
2005-03-03 17:48:00,1.63682,1.63682,1.63591,1.63632,38000000.0
2005-03-03 17:49:00,1.6365,1.63653,1.63576,1.63635,44800000.0
2005-03-03 17:50:00,1.63612,1.63618,1.63597,1.63613,29600000.0
2005-03-03 17:51:00,1.63609,1.6363,1.63585,1.63627,40100000.0
2005-03-03 17:52:00,1.63651,1.63664,1.63622,1.63638,30400000.0
2005-03-03 17:53:00,1.63646,1.63702,1.63644,1.63697,35400000.0
2005-03-03 17:54:00,1.637,1.63733,1.63643,1.63667,43600000.0
2005-03-03 17:55:00,1.63688,1.63698,1.63619,1.6369,43800000.0
2005-03-03 17:56:00,1.63658,1.637,1.63658,1.63687,23400000.0
2005-03-03 17:57:00,1.63701,1.63733,1.63671,1.63693,36200000.0
2005-03-03 17:58:00,1.63713,1.63728,1.63648,1.63662,48000000.0
2005-03-03 17:59:00,1.63621,1.63649,1.63579,1.63579,54700001.0
2005-03-03 18:00:00,1.6359,1.63614,1.63578,1.63596,44800000.0
2005-03-03 18:01:00,1.6364,1.63644,1.63595,1.63638,52500000.0
2005-03-03 18:02:00,1.63626,1.63674,1.63614,1.63628,60900000.0
2005-03-03 18:03:00,1.63653,1.63653,1.63594,1.63594,23400000.0
2005-03-03 18:04:00,1.63617,1.63621,1.63504,1.63534,34200000.0
2005-03-03 18:05:00,1.63636,1.63646,1.63612,1.63627,28400000.0
2005-03-03 18:06:00,1.63594,1.63617,1.63575,1.63575,39800000.0
2005-03-03 18:07:00,1.63599,1.63599,1.63501,1.63577,42000000.0
2005-03-03 18:08:00,1.63548,1.63589,1.63548,1.63577,56500000.0
2005-03-03 18:09:00,1.63585,1.63607,1.63569,1.6358,44000000.0
2005-03-03 18:10:00,1.63612,1.63632,1.63583,1.63598,39800000.0
2005-03-03 18:11:00,1.6365,1.63715,1.63617,1.63631,31200000.0
2005-03-03 18:12:00,1.63656,1.63676,1.6363,1.6363,37600000.0
2005-03-03 18:13:00,1.63668,1.63685,1.63651,1.63669,54200000.0
2005-03-03 18:14:00,1.63617,1.63674,1.63617,1.63645,28200000.0
2005-03-03 18:15:00,1.63629,1.63659,1.63621,1.63621,55700000.0
2005-03-03 18:16:00,1.63631,1.63679,1.63631,1.63641,34800000.0
2005-03-03 18:17:00,1.63662,1.63682,1.63646,1.63646,62300000.0
2005-03-03 18:18:00,1.63657,1.63674,1.63617,1.63637,32800000.0
2005-03-03 18:19:00,1.63645,1.63645,1.63603,1.63622,36300000.0
2005-03-03 18:20:00,1.63618,1.63632,1.63595,1.63609,52700000.0
2005-03-03 18:21:00,1.63628,1.63707,1.63609,1.63668,40800000.0
2005-03-03 18:22:00,1.63697,1.63708,1.63674,1.63674,23800000.0
2005-03-03 18:23:00,1.63652,1.63668,1.63638,1.63661,25800000.0
2005-03-03 18:24:00,1.63666,1.63666,1.63638,1.63644,37100000.0
2005-03-03 18:25:00,1.63669,1.63683,1.63636,1.63657,54300000.0
2005-03-03 18:26:00,1.63664,1.63687,1.63653,1.63653,41200000.0
2005-03-03 18:27:00,1.63634,1.63634,1.63597,1.63626,25400000.0
2005-03-03 18:28:00,1.63634,1.6366,1.63595,1.63595,47400000.0
2005-03-03 18:29:00,1.63595,1.63612,1.63574,1.636,29100000.0
2005-03-03 18:30:00,1.63604,1.63608,1.63589,1.63595,46400000.0
2005-03-03 18:31:00,1.63611,1.63618,1.63582,1.63595,23200000.0
2005-03-03 18:32:00,1.63625,1.63625,1.63573,1.63591,25800000.0
2005-03-03 18:33:00,1.63599,1.63599,1.63558,1.63558,39800000.0
2005-03-03 18:34:00,1.63573,1.63578,1.63537,1.63568,60200000.0
2005-03-03 18:35:00,1.6359,1.6359,1.63536,1.63574,39000000.0
2005-03-03 18:36:00,1.63562,1.63605,1.63546,1.63603,51800001.0
2005-03-03 18:37:00,1.63604,1.6362,1.636,1.63609,27000000.0
2005-03-03 18:38:00,1.63593,1.63623,1.63573,1.63613,25800000.0
2005-03-03 18:39:00,1.6358,1.63614,1.6358,1.63598,21000000.0
2005-03-03 18:40:00,1.63602,1.63623,1.63597,1.63602,42000001.0
2005-03-03 18:41:00,1.63597,1.63617,1.63583,1.63607,38400000.0
2005-03-03 18:42:00,1.63622,1.63638,1.63609,1.63614,45800000.0
2005-03-03 18:43:00,1.63592,1.63618,1.63576,1.63614,56300001.0
2005-03-03 18:44:00,1.63616,1.63616,1.63586,1.63586,44400000.0
2005-03-03 18:45:00,1.63596,1.63596,1.63566,1.63566,30600000.0
2005-03-03 18:46:00,1.63593,1.636,1.63578,1.63578,32700000.0
2005-03-03 18:47:00,1.63604,1.63605,1.63587,1.63587,25800000.0
2005-03-03 18:48:00,1.63596,1.63633,1.63584,1.63606,25800000.0
2005-03-03 18:49:00,1.63598,1.63598,1.63545,1.63558,25600000.0
2005-03-03 18:50:00,1.63568,1.63581,1.63553,1.63573,51400001.0
2005-03-03 18:51:00,1.63566,1.63597,1.63551,1.63552,38400000.0
2005-03-03 18:52:00,1.63561,1.63597,1.63557,1.63568,55500000.0
2005-03-03 18:53:00,1.63554,1.63569,1.63545,1.63548,26400000.0
2005-03-03 18:54:00,1.63516,1.63516,1.63449,1.63484,30200000.0
2005-03-03 18:55:00,1.63485,1.63536,1.63485,1.63531,42400000.0
2005-03-03 18:56:00,1.63508,1.63523,1.63482,1.63482,49500000.0
2005-03-03 18:57:00,1.63533,1.63539,1.63514,1.63514,36600000.0
2005-03-03 18:58:00,1.6351,1.63519,1.63471,1.63471,27600000.0
2005-03-03 18:59:00,1.63444,1.63461,1.63382,1.63409,24000000.0
2005-03-03 19:00:00,1.63468,1.6347,1.63358,1.63413,45500001.0
2005-03-03 19:01:00,1.63416,1.63421,1.63355,1.63355,52200000.0
2005-03-03 19:02:00,1.63373,1.63402,1.6336,1.63399,33200000.0
2005-03-03 19:03:00,1.63398,1.63398,1.63366,1.63397,40600000.0
2005-03-03 19:04:00,1.63373,1.63411,1.63362,1.63374,32600000.0
2005-03-03 19:05:00,1.6339,1.63396,1.63285,1.63285,29400000.0
2005-03-03 19:06:00,1.63295,1.63303,1.63285,1.633,36300000.0
2005-03-03 19:07:00,1.63298,1.63354,1.63293,1.63348,69700000.0
2005-03-03 19:08:00,1.63332,1.63364,1.63332,1.63362,35000000.0
2005-03-03 19:09:00,1.6338,1.6338,1.6335,1.63353,27400000.0
2005-03-03 19:10:00,1.63359,1.63359,1.63292,1.63292,62900000.0
2005-03-03 19:11:00,1.63322,1.63345,1.63322,1.63334,49400000.0
2005-03-03 19:12:00,1.63319,1.6335,1.63319,1.6335,26000000.0
2005-03-03 19:13:00,1.63336,1.63358,1.63311,1.63322,62000001.0
2005-03-03 19:14:00,1.63302,1.63333,1.63277,1.63286,31100000.0
2005-03-03 19:15:00,1.63266,1.63272,1.63253,1.63253,43100000.0
2005-03-03 19:16:00,1.6323,1.6331,1.6323,1.63284,50800000.0
2005-03-03 19:17:00,1.63286,1.63291,1.63261,1.63266,39600000.0
2005-03-03 19:18:00,1.63284,1.63298,1.6326,1.63298,20600000.0
2005-03-03 19:19:00,1.63308,1.63309,1.63251,1.63304,38000000.0
2005-03-03 19:20:00,1.63308,1.63308,1.63262,1.63293,46100000.0
2005-03-03 19:21:00,1.63269,1.63297,1.63231,1.63231,25800000.0
2005-03-03 19:22:00,1.6323,1.63265,1.6321,1.63263,41600000.0
2005-03-03 19:23:00,1.63239,1.63272,1.63212,1.63223,42200000.0
2005-03-03 19:24:00,1.63256,1.63256,1.63207,1.63239,46600000.0
2005-03-03 19:25:00,1.63256,1.63311,1.63256,1.63285,44600000.0
2005-03-03 19:26:00,1.63297,1.63317,1.6327,1.63296,27600000.0
2005-03-03 19:27:00,1.63302,1.63314,1.63277,1.63306,50300001.0
2005-03-03 19:28:00,1.63288,1.63291,1.63248,1.63265,45800000.0
2005-03-03 19:29:00,1.6325,1.6325,1.63205,1.63234,29600000.0
2005-03-03 19:30:00,1.6325,1.6325,1.63204,1.63204,49600000.0
2005-03-03 19:31:00,1.63257,1.63257,1.63129,1.63204,38400000.0
2005-03-03 19:32:00,1.63248,1.63248,1.63189,1.63203,38300000.0
2005-03-03 19:33:00,1.6322,1.63221,1.6311,1.63114,33000000.0
2005-03-03 19:34:00,1.63121,1.63121,1.63063,1.63071,29200000.0
2005-03-03 19:35:00,1.63083,1.63101,1.63055,1.63101,41000000.0
2005-03-03 19:36:00,1.6308,1.631,1.63061,1.631,18000000.0
2005-03-03 19:37:00,1.63097,1.63097,1.63035,1.63035,34100000.0
2005-03-03 19:38:00,1.63056,1.63092,1.63056,1.63066,32800000.0
2005-03-03 19:39:00,1.63089,1.63095,1.63012,1.63012,39800000.0
2005-03-03 19:40:00,1.63022,1.6303,1.62969,1.62972,47000000.0
2005-03-03 19:41:00,1.63009,1.63022,1.62986,1.63016,61300002.0
2005-03-03 19:42:00,1.63027,1.63056,1.63019,1.63053,51800000.0
2005-03-03 19:43:00,1.63043,1.63043,1.62981,1.62992,34400000.0
2005-03-03 19:44:00,1.63006,1.63038,1.62998,1.63028,45000000.0
2005-03-03 19:45:00,1.63037,1.63037,1.62942,1.62952,24800000.0
2005-03-03 19:46:00,1.62966,1.62966,1.62924,1.62924,43000000.0
2005-03-03 19:47:00,1.62969,1.62995,1.62953,1.62995,42500000.0
2005-03-03 19:48:00,1.6299,1.63021,1.62978,1.63021,56200001.0
2005-03-03 19:49:00,1.63033,1.6306,1.62995,1.62995,46900000.0
2005-03-03 19:50:00,1.63042,1.63132,1.62999,1.63132,54000000.0
2005-03-03 19:51:00,1.63123,1.63123,1.63078,1.6308,35000000.0
2005-03-03 19:52:00,1.63121,1.63146,1.63112,1.63135,33200000.0
2005-03-03 19:53:00,1.63119,1.6316,1.63102,1.6316,39800000.0
2005-03-03 19:54:00,1.63142,1.63265,1.6314,1.63254,26600000.0
2005-03-03 19:55:00,1.63254,1.63294,1.63243,1.63294,39900000.0
2005-03-03 19:56:00,1.633,1.633,1.63267,1.63285,26000000.0
2005-03-03 19:57:00,1.63332,1.63337,1.63262,1.6328,32600000.0
2005-03-03 19:58:00,1.63239,1.63265,1.63181,1.63234,35700000.0
2005-03-03 19:59:00,1.63221,1.63242,1.63216,1.63231,31600000.0
2005-03-03 20:00:00,1.63212,1.63248,1.63203,1.63203,48100000.0
2005-03-03 20:01:00,1.6326,1.63269,1.63176,1.63243,52400000.0
2005-03-03 20:02:00,1.63297,1.63322,1.63276,1.63276,37700000.0
2005-03-03 20:03:00,1.633,1.63309,1.63284,1.63289,20100000.0
2005-03-03 20:04:00,1.63262,1.63262,1.63199,1.63204,50200000.0
2005-03-03 20:05:00,1.63192,1.63214,1.6316,1.63214,27000000.0
2005-03-03 20:06:00,1.63216,1.63216,1.63167,1.63208,38700000.0
2005-03-03 20:07:00,1.63223,1.63228,1.6319,1.63218,38300000.0
2005-03-03 20:08:00,1.63208,1.63208,1.63138,1.63159,35100000.0
2005-03-03 20:09:00,1.63233,1.63233,1.63168,1.63168,31800001.0
2005-03-03 20:10:00,1.63109,1.63196,1.63109,1.63144,47000000.0
2005-03-03 20:11:00,1.63149,1.63175,1.63149,1.6316,33000000.0
2005-03-03 20:12:00,1.63193,1.63193,1.63106,1.63182,34000000.0
2005-03-03 20:13:00,1.63204,1.63204,1.6317,1.63174,38000000.0
2005-03-03 20:14:00,1.63172,1.63181,1.6312,1.63169,31000000.0
2005-03-03 20:15:00,1.63175,1.63198,1.63152,1.63198,59200002.0
2005-03-03 20:16:00,1.63201,1.6322,1.63161,1.63161,52700000.0
2005-03-03 20:17:00,1.63195,1.63228,1.63148,1.63171,44400000.0
2005-03-03 20:18:00,1.63184,1.63216,1.6313,1.6313,35000000.0
2005-03-03 20:19:00,1.63199,1.63212,1.63199,1.63203,60600001.0
2005-03-03 20:20:00,1.63224,1.63225,1.63188,1.63225,49000000.0
2005-03-03 20:21:00,1.63196,1.63208,1.63139,1.63196,42400000.0
2005-03-03 20:22:00,1.6324,1.6324,1.63112,1.63184,49000001.0
2005-03-03 20:23:00,1.63224,1.63234,1.63164,1.63172,44200000.0
2005-03-03 20:24:00,1.63203,1.63203,1.63114,1.63114,30800000.0
2005-03-03 20:25:00,1.63167,1.6317,1.63139,1.63144,46500000.0
2005-03-03 20:26:00,1.63133,1.63153,1.63107,1.63121,37200000.0
2005-03-03 20:27:00,1.63152,1.63195,1.63096,1.63143,44200000.0
2005-03-03 20:28:00,1.63164,1.63185,1.63149,1.6317,24400000.0
2005-03-03 20:29:00,1.63156,1.63156,1.63081,1.63081,32400000.0
2005-03-03 20:30:00,1.6313,1.6314,1.63091,1.63123,32900000.0
2005-03-03 20:31:00,1.63122,1.63135,1.63068,1.63076,46300000.0
2005-03-03 20:32:00,1.63089,1.63104,1.63048,1.63082,43800000.0
2005-03-03 20:33:00,1.63098,1.63098,1.63032,1.63079,30800000.0
2005-03-03 20:34:00,1.63078,1.63102,1.63078,1.63078,37600000.0
2005-03-03 20:35:00,1.63056,1.63091,1.63049,1.63064,25200000.0
2005-03-03 20:36:00,1.63073,1.63085,1.63041,1.63041,50400000.0
2005-03-03 20:37:00,1.63081,1.63092,1.63036,1.63092,49400000.0
2005-03-03 20:38:00,1.63084,1.63084,1.63048,1.6305,34000000.0
2005-03-03 20:39:00,1.63015,1.63043,1.63001,1.63001,59400000.0
2005-03-03 20:40:00,1.63018,1.63048,1.63011,1.63029,50700000.0
2005-03-03 20:41:00,1.63033,1.63048,1.63007,1.6301,89400002.0
2005-03-03 20:42:00,1.63016,1.63065,1.62984,1.63065,29000000.0
2005-03-03 20:43:00,1.63062,1.63083,1.62995,1.62995,47800000.0
2005-03-03 20:44:00,1.63026,1.63072,1.63021,1.63044,46700000.0
2005-03-03 20:45:00,1.63053,1.6308,1.63036,1.63053,50600000.0
2005-03-03 20:46:00,1.63064,1.63064,1.63047,1.63054,56600000.0
2005-03-03 20:47:00,1.63069,1.63072,1.63029,1.63044,41200000.0
2005-03-03 20:48:00,1.63064,1.63073,1.63042,1.63047,44200000.0
2005-03-03 20:49:00,1.63063,1.63083,1.63063,1.63077,34100000.0
2005-03-03 20:50:00,1.63065,1.63094,1.63057,1.63087,39500000.0
2005-03-03 20:51:00,1.63079,1.63107,1.63079,1.63095,18600000.0
2005-03-03 20:52:00,1.6311,1.63118,1.63103,1.63103,31700000.0
2005-03-03 20:53:00,1.63078,1.63106,1.63078,1.63092,42800000.0
2005-03-03 20:54:00,1.63068,1.63105,1.63068,1.63091,55600001.0
2005-03-03 20:55:00,1.63077,1.63141,1.63068,1.63137,28000000.0
2005-03-03 20:56:00,1.6312,1.63126,1.63114,1.63122,28400000.0
2005-03-03 20:57:00,1.63073,1.63076,1.63052,1.63052,39000000.0
2005-03-03 20:58:00,1.6308,1.63089,1.63056,1.6306,45300000.0
2005-03-03 20:59:00,1.63071,1.63071,1.63036,1.63036,47200000.0
2005-03-03 21:00:00,1.63015,1.63048,1.63003,1.63041,35000001.0
2005-03-03 21:01:00,1.63038,1.63056,1.62973,1.62973,26500000.0
2005-03-03 21:02:00,1.63025,1.63048,1.62977,1.63034,25800000.0
2005-03-03 21:03:00,1.63024,1.63035,1.63003,1.63007,20800000.0
2005-03-03 21:04:00,1.63024,1.63037,1.63013,1.63037,26000000.0
2005-03-03 21:05:00,1.63006,1.63045,1.63006,1.63015,38600000.0
2005-03-03 21:06:00,1.63033,1.63033,1.63009,1.63031,32800000.0
2005-03-03 21:07:00,1.63038,1.63038,1.63009,1.6302,25000000.0
2005-03-03 21:08:00,1.63017,1.63054,1.63017,1.63054,41100000.0
2005-03-03 21:09:00,1.63067,1.63067,1.62998,1.63027,28200000.0
2005-03-03 21:10:00,1.63024,1.63026,1.63001,1.63011,25400000.0
2005-03-03 21:11:00,1.63008,1.63037,1.62965,1.62965,30200000.0
2005-03-03 21:12:00,1.62975,1.62991,1.62967,1.62974,51000000.0
2005-03-03 21:13:00,1.63,1.63008,1.62984,1.62987,58600000.0
2005-03-03 21:14:00,1.63004,1.63009,1.62982,1.62982,44000000.0
2005-03-03 21:15:00,1.62986,1.63009,1.62984,1.62987,41500000.0
2005-03-03 21:16:00,1.62966,1.63005,1.62966,1.63005,32800000.0
2005-03-03 21:17:00,1.62988,1.62999,1.62954,1.62954,46000000.0
2005-03-03 21:18:00,1.63005,1.63005,1.6295,1.62991,59600001.0
2005-03-03 21:19:00,1.62999,1.63006,1.62972,1.62981,60800002.0
2005-03-03 21:20:00,1.62979,1.63005,1.62974,1.62988,39200000.0
2005-03-03 21:21:00,1.62991,1.62992,1.62967,1.62983,40900000.0
2005-03-03 21:22:00,1.6294,1.62985,1.6294,1.62983,44700000.0
2005-03-03 21:23:00,1.62983,1.63007,1.62952,1.62952,38800000.0
2005-03-03 21:24:00,1.62982,1.63019,1.62971,1.62986,41300000.0
2005-03-03 21:25:00,1.63017,1.6308,1.62984,1.62984,65400001.0
2005-03-03 21:26:00,1.63014,1.63044,1.63014,1.63016,40000000.0
2005-03-03 21:27:00,1.62989,1.62989,1.62968,1.62983,30600000.0
2005-03-03 21:28:00,1.62985,1.63002,1.62985,1.62998,23400000.0
2005-03-03 21:29:00,1.63006,1.63017,1.62978,1.62978,43000001.0
2005-03-03 21:30:00,1.62998,1.63001,1.62965,1.62995,42100000.0
2005-03-03 21:31:00,1.63011,1.63017,1.62999,1.63008,29300000.0
2005-03-03 21:32:00,1.62997,1.62999,1.62944,1.62962,30400000.0
2005-03-03 21:33:00,1.62967,1.62998,1.62958,1.62967,36200000.0
2005-03-03 21:34:00,1.62987,1.62987,1.62921,1.62935,23600000.0
2005-03-03 21:35:00,1.62953,1.62955,1.62916,1.62945,28000000.0
2005-03-03 21:36:00,1.62963,1.62963,1.6292,1.62947,24200000.0
2005-03-03 21:37:00,1.62956,1.62956,1.62916,1.62916,28000000.0
2005-03-03 21:38:00,1.62927,1.6295,1.62927,1.62935,36100000.0
2005-03-03 21:39:00,1.62899,1.62923,1.62899,1.62921,27000000.0
2005-03-03 21:40:00,1.62916,1.62947,1.62916,1.62947,27000000.0
2005-03-03 21:41:00,1.62955,1.62955,1.62913,1.62938,40400000.0
2005-03-03 21:42:00,1.62943,1.6295,1.62877,1.62877,39900000.0
2005-03-03 21:43:00,1.62929,1.62929,1.62878,1.62912,32600000.0
2005-03-03 21:44:00,1.62912,1.62922,1.62891,1.629,47200000.0
2005-03-03 21:45:00,1.62901,1.62901,1.62882,1.62895,34600001.0
2005-03-03 21:46:00,1.62918,1.62929,1.62888,1.62894,43400000.0
2005-03-03 21:47:00,1.62909,1.62937,1.62909,1.62914,30800000.0
2005-03-03 21:48:00,1.62916,1.62916,1.62869,1.62895,38200000.0
2005-03-03 21:49:00,1.62882,1.62892,1.62867,1.62867,25600000.0
2005-03-03 21:50:00,1.62898,1.62902,1.62871,1.62871,55100000.0
2005-03-03 21:51:00,1.62863,1.62884,1.62862,1.62872,50800000.0
2005-03-03 21:52:00,1.62864,1.62888,1.62842,1.62854,51200000.0
2005-03-03 21:53:00,1.62876,1.62892,1.62876,1.6288,35400000.0
2005-03-03 21:54:00,1.62887,1.62922,1.62882,1.62922,54200000.0
2005-03-03 21:55:00,1.62918,1.62923,1.62892,1.62904,39400000.0
2005-03-03 21:56:00,1.62913,1.62929,1.62909,1.62919,52400000.0
2005-03-03 21:57:00,1.62927,1.62934,1.62863,1.62898,50000000.0
2005-03-03 21:58:00,1.62901,1.62901,1.62852,1.62852,30200000.0
2005-03-03 21:59:00,1.62875,1.62897,1.62846,1.62846,24000000.0
2005-03-03 22:00:00,1.62926,1.62926,1.62885,1.62908,50000000.0
2005-03-03 22:01:00,1.62914,1.62939,1.62912,1.62922,54200001.0
2005-03-03 22:02:00,1.62928,1.62929,1.62909,1.6291,36400000.0
2005-03-03 22:03:00,1.62931,1.62931,1.62882,1.62903,41600000.0
2005-03-03 22:04:00,1.62901,1.62923,1.62877,1.62908,40100000.0
2005-03-03 22:05:00,1.62913,1.62962,1.62905,1.62955,44800000.0
2005-03-03 22:06:00,1.62921,1.62941,1.62898,1.62941,39000000.0
2005-03-03 22:07:00,1.62986,1.63005,1.62932,1.62932,33000000.0
2005-03-03 22:08:00,1.62903,1.6296,1.62903,1.62938,36600000.0
2005-03-03 22:09:00,1.62922,1.62936,1.62896,1.62922,35200000.0
2005-03-03 22:10:00,1.62953,1.62973,1.62944,1.62969,46900000.0
2005-03-03 22:11:00,1.62969,1.62998,1.62969,1.62969,27100000.0
2005-03-03 22:12:00,1.62962,1.62976,1.62951,1.62951,51600000.0
2005-03-03 22:13:00,1.62976,1.6302,1.62976,1.63016,37000001.0
2005-03-03 22:14:00,1.63002,1.63026,1.62992,1.62998,54600000.0
2005-03-03 22:15:00,1.63018,1.63039,1.63003,1.63012,44600000.0
2005-03-03 22:16:00,1.63019,1.63072,1.63019,1.63038,37400000.0
2005-03-03 22:17:00,1.63052,1.63052,1.63019,1.63029,23300000.0
2005-03-03 22:18:00,1.63021,1.63021,1.62981,1.62985,35400000.0
2005-03-03 22:19:00,1.62976,1.63001,1.62976,1.62981,30400000.0
2005-03-03 22:20:00,1.62988,1.6304,1.62988,1.6304,52500000.0
2005-03-03 22:21:00,1.63041,1.63042,1.63005,1.63029,39200000.0
2005-03-03 22:22:00,1.63042,1.63042,1.62998,1.63002,61300000.0
2005-03-03 22:23:00,1.63012,1.63014,1.62994,1.62994,27000000.0
2005-03-03 22:24:00,1.63006,1.63006,1.62979,1.63006,36300000.0
2005-03-03 22:25:00,1.62997,1.63037,1.62986,1.63037,61800002.0
2005-03-03 22:26:00,1.62997,1.63027,1.62997,1.63027,41100000.0
2005-03-03 22:27:00,1.63032,1.63032,1.62979,1.63019,41200000.0
2005-03-03 22:28:00,1.63017,1.6304,1.63008,1.63015,35600000.0
2005-03-03 22:29:00,1.63016,1.63038,1.63004,1.63038,24200000.0
2005-03-03 22:30:00,1.63021,1.63033,1.62999,1.63018,40700000.0
2005-03-03 22:31:00,1.63038,1.63061,1.62987,1.63019,26800000.0
2005-03-03 22:32:00,1.63019,1.63025,1.63005,1.63025,45500000.0
2005-03-03 22:33:00,1.63018,1.6303,1.63007,1.6303,46800000.0
2005-03-03 22:34:00,1.63046,1.63062,1.63004,1.63011,44000000.0
2005-03-03 22:35:00,1.63022,1.63022,1.62988,1.62997,35200000.0
2005-03-03 22:36:00,1.63005,1.63005,1.62911,1.62911,61400001.0
2005-03-03 22:37:00,1.63006,1.63029,1.63006,1.63018,40300000.0
2005-03-03 22:38:00,1.62984,1.63007,1.62974,1.62995,36600000.0
2005-03-03 22:39:00,1.63,1.63,1.62965,1.62972,19800000.0
2005-03-03 22:40:00,1.62981,1.62997,1.62965,1.62968,45500000.0
2005-03-03 22:41:00,1.62963,1.63008,1.62963,1.62997,23400000.0
2005-03-03 22:42:00,1.63006,1.63017,1.62993,1.6301,30200000.0
2005-03-03 22:43:00,1.63018,1.63032,1.63009,1.63021,45900000.0
2005-03-03 22:44:00,1.62997,1.63012,1.62982,1.63012,37600000.0
2005-03-03 22:45:00,1.62977,1.63014,1.62974,1.63014,36800000.0
2005-03-03 22:46:00,1.63022,1.63026,1.62982,1.62982,35400000.0
2005-03-03 22:47:00,1.63018,1.63018,1.62976,1.63002,32400000.0
2005-03-03 22:48:00,1.62974,1.63023,1.62974,1.63011,36400000.0
2005-03-03 22:49:00,1.63005,1.6303,1.62989,1.63016,25800000.0
2005-03-03 22:50:00,1.63024,1.63024,1.63,1.63005,30400000.0
2005-03-03 22:51:00,1.63055,1.63068,1.63046,1.6306,40500001.0
2005-03-03 22:52:00,1.63057,1.63057,1.62999,1.63004,32000000.0
2005-03-03 22:53:00,1.63012,1.6304,1.62993,1.63035,63900001.0
2005-03-03 22:54:00,1.63036,1.63036,1.62996,1.62999,38200000.0
2005-03-03 22:55:00,1.63038,1.63054,1.63032,1.63036,31400000.0
2005-03-03 22:56:00,1.63058,1.63058,1.63043,1.63057,31100000.0
2005-03-03 22:57:00,1.63027,1.63027,1.63,1.63,51600000.0
2005-03-03 22:58:00,1.63017,1.63017,1.63003,1.63003,41800000.0
2005-03-03 22:59:00,1.63009,1.63018,1.62993,1.63018,54400000.0
2005-03-03 23:00:00,1.63011,1.63011,1.62974,1.62974,47200000.0
2005-03-03 23:01:00,1.62992,1.63027,1.62963,1.63027,35600000.0
2005-03-03 23:02:00,1.63015,1.63018,1.63004,1.63011,25000000.0
2005-03-03 23:03:00,1.63018,1.63018,1.62965,1.62965,55000000.0
2005-03-03 23:04:00,1.62961,1.62978,1.62943,1.62978,30800000.0
2005-03-03 23:05:00,1.63003,1.63013,1.62998,1.63013,27600000.0
2005-03-03 23:06:00,1.63006,1.63022,1.62967,1.63022,45800000.0
2005-03-03 23:07:00,1.63013,1.6304,1.63013,1.63035,36200001.0
2005-03-03 23:08:00,1.63011,1.63011,1.62975,1.62982,22800000.0
2005-03-03 23:09:00,1.62996,1.63016,1.62991,1.63005,37800000.0
2005-03-03 23:10:00,1.63015,1.63038,1.62997,1.63008,51600000.0
2005-03-03 23:11:00,1.63009,1.63016,1.62999,1.63002,40100000.0
2005-03-03 23:12:00,1.63026,1.63049,1.63016,1.63037,35300000.0
2005-03-03 23:13:00,1.62979,1.63043,1.62979,1.63018,46200000.0
2005-03-03 23:14:00,1.63027,1.63027,1.63004,1.63017,24800000.0
2005-03-03 23:15:00,1.63064,1.63064,1.62993,1.6302,43100000.0
2005-03-03 23:16:00,1.63038,1.63038,1.63003,1.63003,25300000.0
2005-03-03 23:17:00,1.6301,1.6301,1.62963,1.6298,43600000.0
2005-03-03 23:18:00,1.63005,1.63009,1.62964,1.63005,67700000.0
2005-03-03 23:19:00,1.63004,1.63018,1.62989,1.62994,56100000.0
2005-03-03 23:20:00,1.62992,1.63007,1.62961,1.62995,37400000.0
2005-03-03 23:21:00,1.62998,1.63009,1.62973,1.62976,50200001.0
2005-03-03 23:22:00,1.63002,1.63003,1.62965,1.63003,30600000.0
2005-03-03 23:23:00,1.62992,1.6301,1.62991,1.62991,35400000.0
2005-03-03 23:24:00,1.6297,1.62992,1.62957,1.62957,43600000.0
2005-03-03 23:25:00,1.62946,1.63005,1.62946,1.62961,53400000.0
2005-03-03 23:26:00,1.6298,1.63023,1.62967,1.63023,31600000.0
2005-03-03 23:27:00,1.63019,1.63024,1.6301,1.63018,36600000.0
2005-03-03 23:28:00,1.6299,1.62996,1.62945,1.62945,37800000.0
2005-03-03 23:29:00,1.62972,1.63005,1.62949,1.63005,41900000.0
2005-03-03 23:30:00,1.62991,1.63011,1.6297,1.62984,26000000.0
2005-03-03 23:31:00,1.62996,1.6302,1.62969,1.6302,30600000.0
2005-03-03 23:32:00,1.62982,1.62991,1.62955,1.62968,33600000.0
2005-03-03 23:33:00,1.62977,1.62992,1.62977,1.62979,19800000.0
2005-03-03 23:34:00,1.62959,1.62959,1.62921,1.62933,39400000.0
2005-03-03 23:35:00,1.62952,1.62952,1.62928,1.62928,13600000.0
2005-03-03 23:36:00,1.62932,1.62943,1.62931,1.62931,36500000.0
2005-03-03 23:37:00,1.62954,1.62954,1.62931,1.62947,34900000.0
2005-03-03 23:38:00,1.62952,1.6296,1.62944,1.62959,52900000.0
2005-03-03 23:39:00,1.6293,1.62938,1.62924,1.62936,33000000.0
2005-03-03 23:40:00,1.62972,1.62972,1.6294,1.6294,38000000.0
2005-03-03 23:41:00,1.6294,1.6294,1.62865,1.62865,38600000.0
2005-03-03 23:42:00,1.62953,1.62967,1.62922,1.62966,29600000.0
2005-03-03 23:43:00,1.62963,1.62964,1.6291,1.62949,32600000.0
2005-03-03 23:44:00,1.62977,1.62979,1.62964,1.62977,53000000.0
2005-03-03 23:45:00,1.62972,1.62972,1.62933,1.62964,44600000.0
2005-03-03 23:46:00,1.62987,1.62987,1.62964,1.62964,45000000.0
2005-03-03 23:47:00,1.62994,1.62994,1.62953,1.62966,39600000.0
2005-03-03 23:48:00,1.62997,1.62997,1.62952,1.62971,44600000.0
2005-03-03 23:49:00,1.6297,1.62988,1.62944,1.62944,40900000.0
2005-03-03 23:50:00,1.6293,1.62935,1.62903,1.62926,33400000.0
2005-03-03 23:51:00,1.62938,1.62984,1.62938,1.6295,44600000.0
2005-03-03 23:52:00,1.62942,1.62944,1.62909,1.62943,27000000.0
2005-03-03 23:53:00,1.62972,1.62972,1.62937,1.62937,35200000.0
2005-03-03 23:54:00,1.62928,1.62928,1.62863,1.62863,34600000.0
2005-03-03 23:55:00,1.62902,1.6293,1.62902,1.6293,27600000.0
2005-03-03 23:56:00,1.62944,1.62971,1.6293,1.62956,36500000.0
2005-03-03 23:57:00,1.62966,1.63012,1.62966,1.63012,30600000.0
2005-03-03 23:58:00,1.62973,1.62986,1.62943,1.62978,28900000.0
2005-03-03 23:59:00,1.62978,1.62988,1.62958,1.62963,53500000.0
2005-03-04 00:00:00,1.6298,1.63007,1.62973,1.62999,29800000.0
2005-03-04 00:01:00,1.6303,1.6303,1.6303,1.6303,30600000.0
2005-03-04 00:02:00,1.6304,1.6304,1.6304,1.6304,30600000.0
2005-03-04 00:04:00,1.6302,1.6302,1.6302,1.6302,30600000.0
2005-03-04 00:06:00,1.6302,1.6302,1.6302,1.6302,30600000.0
2005-03-04 00:08:00,1.6302,1.6302,1.6302,1.6302,30600000.0
2005-03-04 00:09:00,1.6303,1.6303,1.6303,1.6303,30600000.0
2005-03-04 00:10:00,1.6303,1.6303,1.6303,1.6303,30600000.0
2005-03-04 00:11:00,1.6304,1.6304,1.6304,1.6304,30600000.0
2005-03-04 00:12:00,1.6303,1.6303,1.6303,1.6303,30600000.0
2005-03-04 00:13:00,1.6303,1.6303,1.6303,1.6303,30600000.0
2005-03-04 00:14:00,1.6302,1.6302,1.6302,1.6302,30600000.0
2005-03-04 00:15:00,1.6301,1.6301,1.6301,1.6301,30600000.0
2005-03-04 00:16:00,1.63,1.63,1.63,1.63,30600000.0
2005-03-04 00:17:00,1.6301,1.6301,1.6301,1.6301,30600000.0
2005-03-04 00:18:00,1.63008,1.63013,1.62988,1.62988,30600000.0
2005-03-04 00:19:00,1.63001,1.63008,1.62993,1.63008,21000000.0
2005-03-04 00:20:00,1.63014,1.63023,1.6298,1.6298,47900000.0
2005-03-04 00:21:00,1.63008,1.6302,1.63,1.63016,31000000.0
2005-03-04 00:22:00,1.63005,1.6303,1.63005,1.6302,25600000.0
2005-03-04 00:23:00,1.63008,1.63008,1.62951,1.6299,48000000.0
2005-03-04 00:24:00,1.6306,1.6306,1.6306,1.6306,77300000.0
2005-03-04 00:25:00,1.62996,1.63013,1.62986,1.63001,77300000.0
2005-03-04 00:26:00,1.63003,1.63008,1.62988,1.63003,35800000.0
2005-03-04 00:27:00,1.63008,1.63008,1.62995,1.63,35400000.0
2005-03-04 00:28:00,1.6301,1.63018,1.62988,1.63001,38500000.0
2005-03-04 00:29:00,1.62989,1.62992,1.62959,1.6296,37400000.0
2005-03-04 00:30:00,1.62934,1.62973,1.62934,1.62963,54000000.0
2005-03-04 00:31:00,1.62968,1.62968,1.62959,1.62959,30600000.0
2005-03-04 00:32:00,1.62964,1.62992,1.62964,1.62969,48500000.0
2005-03-04 00:33:00,1.62986,1.62986,1.62935,1.62935,25600000.0
2005-03-04 00:34:00,1.62929,1.62929,1.62876,1.62876,40000000.0
2005-03-04 00:35:00,1.6292,1.6292,1.62898,1.62912,39800000.0
2005-03-04 00:36:00,1.62924,1.62929,1.62916,1.62918,33200000.0
2005-03-04 00:37:00,1.62923,1.62923,1.62901,1.62901,42400001.0
2005-03-04 00:38:00,1.62888,1.62911,1.62888,1.62901,17600000.0
2005-03-04 00:39:00,1.62898,1.62903,1.62869,1.6288,65600000.0
2005-03-04 00:40:00,1.62884,1.62902,1.62876,1.62902,37600000.0
2005-03-04 00:41:00,1.62885,1.62885,1.62828,1.62843,42700000.0
2005-03-04 00:42:00,1.62865,1.62879,1.62863,1.62865,37400000.0
2005-03-04 00:43:00,1.62847,1.62877,1.62823,1.62875,39800001.0
2005-03-04 00:44:00,1.6287,1.62874,1.62861,1.62865,32800000.0
2005-03-04 00:45:00,1.62871,1.62892,1.62868,1.62877,56800000.0
2005-03-04 00:46:00,1.62892,1.6293,1.62892,1.62901,38600001.0
2005-03-04 00:47:00,1.62926,1.62944,1.62901,1.62901,33800000.0
2005-03-04 00:48:00,1.62923,1.63007,1.62923,1.6295,41600000.0
2005-03-04 00:49:00,1.63018,1.63018,1.62934,1.62958,45000000.0
2005-03-04 00:50:00,1.62995,1.63001,1.62918,1.62918,52200000.0
2005-03-04 00:51:00,1.62914,1.63026,1.62914,1.63001,35000000.0
2005-03-04 00:52:00,1.62989,1.6301,1.62977,1.63006,33600000.0
2005-03-04 00:53:00,1.6299,1.63015,1.62987,1.63003,35000000.0
2005-03-04 00:54:00,1.6296,1.62998,1.6296,1.62998,35400000.0
2005-03-04 00:55:00,1.62998,1.62998,1.62961,1.62998,27600000.0
2005-03-04 00:56:00,1.62992,1.63004,1.62948,1.62948,51800000.0
2005-03-04 00:57:00,1.62964,1.62964,1.62933,1.62933,24600000.0
2005-03-04 00:58:00,1.62962,1.62965,1.62941,1.62941,40000000.0
2005-03-04 00:59:00,1.62959,1.62961,1.6295,1.62951,44000000.0
2005-03-04 01:00:00,1.62978,1.62992,1.62953,1.62984,32800000.0
2005-03-04 01:01:00,1.63008,1.63014,1.62986,1.62998,30400000.0
2005-03-04 01:02:00,1.63016,1.63016,1.62964,1.62964,58600000.0
2005-03-04 01:03:00,1.63021,1.63022,1.62984,1.63,31500000.0
2005-03-04 01:04:00,1.63013,1.63014,1.62993,1.62993,28600000.0
2005-03-04 01:05:00,1.6301,1.6301,1.6301,1.6301,45700000.0
2005-03-04 01:06:00,1.63005,1.63006,1.62976,1.62997,45700000.0
2005-03-04 01:07:00,1.62997,1.63002,1.62975,1.62987,28700000.0
2005-03-04 01:08:00,1.62997,1.63002,1.62959,1.62959,25400000.0
2005-03-04 01:09:00,1.62989,1.62989,1.62959,1.62961,30600000.0
2005-03-04 01:10:00,1.62954,1.62972,1.62934,1.62956,33000000.0
2005-03-04 01:11:00,1.62964,1.62994,1.62964,1.62992,26800000.0
2005-03-04 01:12:00,1.62977,1.63006,1.62965,1.62989,24400000.0
2005-03-04 01:13:00,1.63001,1.63014,1.62971,1.63014,54200000.0
2005-03-04 01:14:00,1.62986,1.62999,1.6297,1.62996,38100000.0
2005-03-04 01:15:00,1.62988,1.62988,1.6294,1.62975,34400000.0
2005-03-04 01:16:00,1.62964,1.6297,1.62931,1.62949,39600000.0
2005-03-04 01:17:00,1.62984,1.62984,1.62956,1.62983,51800000.0
2005-03-04 01:18:00,1.62975,1.62987,1.62945,1.62977,29600001.0
2005-03-04 01:19:00,1.62976,1.62976,1.62895,1.62895,35200000.0
2005-03-04 01:20:00,1.62992,1.63001,1.62953,1.62984,25600000.0
2005-03-04 01:21:00,1.62999,1.63018,1.62981,1.62992,32800000.0
2005-03-04 01:22:00,1.62999,1.63004,1.62976,1.62994,47000000.0
2005-03-04 01:23:00,1.62963,1.63005,1.62955,1.62955,46500000.0
2005-03-04 01:24:00,1.62994,1.63002,1.62988,1.63002,20800000.0
2005-03-04 01:25:00,1.63013,1.63015,1.62977,1.62999,48400000.0
2005-03-04 01:26:00,1.62988,1.63028,1.62988,1.63009,38400000.0
2005-03-04 01:27:00,1.63045,1.63061,1.63036,1.63061,23000000.0
2005-03-04 01:28:00,1.6304,1.63055,1.63015,1.63048,60000001.0
2005-03-04 01:29:00,1.63055,1.63055,1.6304,1.63043,43000000.0
2005-03-04 01:30:00,1.63057,1.6306,1.63017,1.6305,45800000.0
2005-03-04 01:31:00,1.63043,1.63068,1.63039,1.63068,33000000.0
2005-03-04 01:32:00,1.63063,1.63078,1.63044,1.63053,35000000.0
2005-03-04 01:33:00,1.63054,1.63081,1.63044,1.63081,25800000.0
2005-03-04 01:34:00,1.63062,1.63062,1.6301,1.63021,43900001.0
2005-03-04 01:35:00,1.63024,1.63024,1.62916,1.62916,56300000.0
2005-03-04 01:36:00,1.62942,1.63002,1.62942,1.6295,43900000.0
2005-03-04 01:37:00,1.6295,1.62968,1.62925,1.62964,33000000.0
2005-03-04 01:38:00,1.62944,1.62982,1.62944,1.62982,18400000.0
2005-03-04 01:39:00,1.62968,1.62968,1.62906,1.62961,48700000.0
2005-03-04 01:40:00,1.62971,1.62975,1.62957,1.62957,28200000.0
2005-03-04 01:41:00,1.62946,1.6297,1.62941,1.62954,45600000.0
2005-03-04 01:42:00,1.62977,1.63004,1.62964,1.62996,35200000.0
2005-03-04 01:43:00,1.62995,1.62995,1.62935,1.62973,31600000.0
2005-03-04 01:44:00,1.62977,1.62983,1.62947,1.62971,54400000.0
2005-03-04 01:45:00,1.62979,1.62991,1.62971,1.62981,51200000.0
2005-03-04 01:46:00,1.62976,1.62988,1.62956,1.62968,57900001.0
2005-03-04 01:47:00,1.62974,1.62979,1.6295,1.62952,29800000.0
2005-03-04 01:48:00,1.62971,1.62999,1.6295,1.6295,37400000.0
2005-03-04 01:49:00,1.62986,1.63005,1.62959,1.63003,22000000.0
2005-03-04 01:50:00,1.6308,1.6308,1.6308,1.6308,23600000.0
2005-03-04 01:51:00,1.63,1.63,1.62972,1.62978,23600000.0
2005-03-04 01:52:00,1.62973,1.62973,1.62913,1.62913,44800000.0
2005-03-04 01:53:00,1.6293,1.6293,1.62912,1.62914,42000000.0
2005-03-04 01:54:00,1.62918,1.62927,1.62898,1.62912,33800000.0
2005-03-04 01:55:00,1.62924,1.62951,1.62919,1.62925,35400000.0
2005-03-04 01:56:00,1.62957,1.62976,1.6295,1.62951,71400002.0
2005-03-04 01:57:00,1.62964,1.62973,1.62955,1.62961,35200000.0
2005-03-04 01:58:00,1.62945,1.62945,1.62878,1.62881,29600000.0
2005-03-04 01:59:00,1.62915,1.62932,1.62913,1.62932,52000000.0
2005-03-04 02:00:00,1.62908,1.62946,1.62908,1.62918,20600000.0
2005-03-04 02:01:00,1.6316,1.6316,1.6316,1.6316,81700001.0
2005-03-04 02:02:00,1.62878,1.62932,1.62878,1.62932,81700001.0
2005-03-04 02:03:00,1.62955,1.62997,1.62955,1.62997,79600001.0
2005-03-04 02:04:00,1.62999,1.63009,1.62996,1.62996,81000000.0
2005-03-04 02:05:00,1.62988,1.62988,1.62958,1.62959,116100000.0
2005-03-04 02:06:00,1.62968,1.62976,1.62878,1.62924,79100000.0
2005-03-04 02:07:00,1.62925,1.62925,1.62877,1.629,237400002.0
2005-03-04 02:08:00,1.62894,1.62908,1.62894,1.62908,62300000.0
2005-03-04 02:09:00,1.62906,1.62922,1.62882,1.62909,169100000.0
2005-03-04 02:10:00,1.62877,1.6291,1.62877,1.62891,119700000.0
2005-03-04 02:11:00,1.62894,1.62911,1.62894,1.62911,43000000.0
2005-03-04 02:12:00,1.62915,1.62963,1.62915,1.62963,88600000.0
2005-03-04 02:13:00,1.62954,1.62956,1.62942,1.62942,47900000.0
2005-03-04 02:14:00,1.62944,1.62944,1.62909,1.62929,123500000.0
2005-03-04 02:15:00,1.62926,1.6294,1.6291,1.62923,248700000.0
2005-03-04 02:16:00,1.62945,1.62953,1.62928,1.62948,70700000.0
2005-03-04 02:17:00,1.62935,1.62968,1.62905,1.62937,222300000.0
2005-03-04 02:18:00,1.6295,1.62958,1.62892,1.62926,27600000.0
2005-03-04 02:19:00,1.62938,1.62965,1.62928,1.62934,38600000.0
2005-03-04 02:20:00,1.62943,1.62962,1.62935,1.62953,40600000.0
2005-03-04 02:21:00,1.62937,1.62966,1.62937,1.6295,36400000.0
2005-03-04 02:22:00,1.62951,1.62957,1.62938,1.62952,24800000.0
2005-03-04 02:23:00,1.62985,1.63004,1.6297,1.6297,46100000.0
2005-03-04 02:24:00,1.62969,1.62988,1.62963,1.62988,38700000.0
2005-03-04 02:25:00,1.62978,1.62985,1.6296,1.62967,99700000.0
2005-03-04 02:26:00,1.62953,1.63001,1.62946,1.62996,87000000.0
2005-03-04 02:27:00,1.62973,1.62981,1.62964,1.62964,49200000.0
2005-03-04 02:28:00,1.6297,1.62974,1.62957,1.62965,72300000.0
2005-03-04 02:29:00,1.62992,1.62998,1.62972,1.62996,39600000.0
2005-03-04 02:30:00,1.62989,1.62989,1.62967,1.6298,32200000.0
2005-03-04 02:31:00,1.62977,1.63002,1.62971,1.62987,73800000.0
2005-03-04 02:32:00,1.63028,1.63028,1.63,1.63026,45000000.0
2005-03-04 02:33:00,1.63006,1.63024,1.63,1.63022,184600000.0
2005-03-04 02:34:00,1.63044,1.631,1.63044,1.631,56800000.0
2005-03-04 02:35:00,1.63119,1.63119,1.62968,1.6309,60200000.0
2005-03-04 02:36:00,1.63122,1.63122,1.63005,1.63005,20000000.0
2005-03-04 02:37:00,1.63102,1.63102,1.62976,1.63075,86600000.0
2005-03-04 02:38:00,1.63059,1.63068,1.62994,1.63068,45600000.0
2005-03-04 02:39:00,1.63098,1.63109,1.63079,1.63109,24200000.0
2005-03-04 02:40:00,1.63127,1.63144,1.63127,1.63135,36200000.0
2005-03-04 02:41:00,1.63137,1.63152,1.63135,1.63135,33800000.0
2005-03-04 02:42:00,1.63142,1.63142,1.63129,1.63129,28200000.0
2005-03-04 02:43:00,1.63125,1.63136,1.63125,1.63136,32800000.0
2005-03-04 02:44:00,1.63126,1.63127,1.63094,1.63111,21600000.0
2005-03-04 02:45:00,1.63055,1.63075,1.63049,1.63067,39600000.0
2005-03-04 02:46:00,1.6305,1.6305,1.63016,1.63029,188800003.0
2005-03-04 02:47:00,1.63083,1.631,1.63042,1.631,205700000.0
2005-03-04 02:48:00,1.63059,1.63087,1.63056,1.6308,123600001.0
2005-03-04 02:49:00,1.6316,1.6316,1.6316,1.6316,94200000.0
2005-03-04 02:50:00,1.63088,1.63097,1.63036,1.63097,94200000.0
2005-03-04 02:51:00,1.63065,1.63065,1.6304,1.63051,76400000.0
2005-03-04 02:52:00,1.63076,1.6309,1.63063,1.63085,33200000.0
2005-03-04 02:53:00,1.63091,1.63098,1.63056,1.63062,22800000.0
2005-03-04 02:54:00,1.63081,1.63119,1.63081,1.63103,49800000.0
2005-03-04 02:55:00,1.63115,1.63127,1.63092,1.631,56800000.0
2005-03-04 02:56:00,1.63093,1.63103,1.63093,1.63102,64800000.0
2005-03-04 02:57:00,1.63117,1.63117,1.63108,1.63108,44200000.0
2005-03-04 02:58:00,1.63101,1.63103,1.63089,1.63089,56300000.0
2005-03-04 02:59:00,1.6309,1.63117,1.63087,1.63109,80500001.0
2005-03-04 03:00:00,1.63121,1.63135,1.63121,1.63123,153200002.0
2005-03-04 03:01:00,1.63119,1.63125,1.63107,1.63125,44500000.0
2005-03-04 03:02:00,1.63129,1.63129,1.63109,1.63123,42800001.0
2005-03-04 03:03:00,1.63132,1.63143,1.6313,1.63143,63400000.0
2005-03-04 03:04:00,1.63154,1.63175,1.63122,1.63131,57100000.0
2005-03-04 03:05:00,1.63133,1.63152,1.63131,1.63152,49600000.0
2005-03-04 03:06:00,1.63152,1.63152,1.63134,1.63141,43800000.0
2005-03-04 03:07:00,1.63107,1.63107,1.62968,1.63068,121700000.0
2005-03-04 03:08:00,1.63079,1.63101,1.63066,1.63066,57400000.0
2005-03-04 03:09:00,1.63089,1.63102,1.63058,1.63102,31000000.0
2005-03-04 03:10:00,1.63055,1.63097,1.63054,1.63097,36800000.0
2005-03-04 03:11:00,1.63065,1.63074,1.63065,1.63071,43400000.0
2005-03-04 03:12:00,1.63082,1.63109,1.63057,1.63085,43400000.0
2005-03-04 03:13:00,1.63049,1.63094,1.63048,1.63094,39200000.0
2005-03-04 03:14:00,1.63081,1.63081,1.63025,1.63072,46600000.0
2005-03-04 03:15:00,1.63023,1.63079,1.63023,1.63061,37600000.0
2005-03-04 03:16:00,1.63049,1.63075,1.63028,1.63075,37000000.0
2005-03-04 03:17:00,1.63083,1.63104,1.63046,1.6308,39600000.0
2005-03-04 03:18:00,1.63081,1.6309,1.63054,1.63081,56200002.0
2005-03-04 03:19:00,1.63082,1.63087,1.63062,1.63087,65900001.0
2005-03-04 03:20:00,1.63039,1.63085,1.63039,1.63085,46200001.0
2005-03-04 03:21:00,1.63042,1.63047,1.63042,1.63047,35600000.0
2005-03-04 03:22:00,1.63059,1.63059,1.6304,1.63044,53900000.0
2005-03-04 03:23:00,1.63036,1.63044,1.63031,1.63036,61400000.0
2005-03-04 03:24:00,1.63039,1.63041,1.63036,1.63037,67600001.0
2005-03-04 03:25:00,1.63087,1.63087,1.63053,1.6306,19800000.0
2005-03-04 03:26:00,1.63042,1.63052,1.63037,1.63047,146600001.0
2005-03-04 03:27:00,1.63043,1.63043,1.63014,1.63035,90800000.0
2005-03-04 03:28:00,1.63039,1.63049,1.63037,1.63046,50200000.0
2005-03-04 03:29:00,1.63051,1.63059,1.63048,1.63052,45400000.0
2005-03-04 03:30:00,1.63053,1.63065,1.63041,1.63065,42600000.0
2005-03-04 03:31:00,1.63052,1.63089,1.63052,1.63085,23200000.0
2005-03-04 03:33:00,1.6304,1.63055,1.63038,1.6305,45600000.0
2005-03-04 03:34:00,1.63073,1.63098,1.63048,1.63059,61600000.0
2005-03-04 03:35:00,1.63076,1.63085,1.63045,1.63063,72800000.0
2005-03-04 03:36:00,1.63074,1.63106,1.63055,1.63101,51800001.0
2005-03-04 03:37:00,1.63108,1.63121,1.63085,1.63118,26000000.0
2005-03-04 03:38:00,1.63118,1.63122,1.63086,1.63087,49500000.0
2005-03-04 03:39:00,1.63053,1.63067,1.63053,1.63067,81300000.0
2005-03-04 03:40:00,1.63064,1.63106,1.63048,1.63105,120800000.0
2005-03-04 03:41:00,1.63073,1.63088,1.63073,1.63082,90100000.0
2005-03-04 03:42:00,1.63102,1.63113,1.63089,1.63102,78400001.0
2005-03-04 03:44:00,1.63082,1.63101,1.63082,1.63089,29600000.0
2005-03-04 03:45:00,1.63097,1.63115,1.6309,1.63115,20400000.0
2005-03-04 03:46:00,1.63108,1.63125,1.63103,1.63103,45500000.0
2005-03-04 03:47:00,1.63105,1.6312,1.63104,1.63104,19800000.0
2005-03-04 03:48:00,1.6313,1.63151,1.63116,1.63131,35300000.0
2005-03-04 03:49:00,1.63144,1.63149,1.63119,1.63119,28600000.0
2005-03-04 03:50:00,1.63135,1.63136,1.63097,1.63105,96300000.0
2005-03-04 03:51:00,1.63117,1.63117,1.63099,1.631,49100000.0
2005-03-04 03:52:00,1.63103,1.63111,1.63088,1.63092,76600000.0
2005-03-04 03:53:00,1.63085,1.63104,1.63073,1.63084,66500000.0
2005-03-04 03:54:00,1.63088,1.63115,1.63075,1.63075,50000000.0
2005-03-04 03:55:00,1.63106,1.63127,1.63088,1.63124,41300000.0
2005-03-04 03:56:00,1.63089,1.63115,1.63089,1.63105,15200000.0
2005-03-04 03:57:00,1.63061,1.63078,1.6306,1.63066,183200000.0
2005-03-04 03:58:00,1.63062,1.63152,1.63059,1.63062,230100001.0
2005-03-04 03:59:00,1.63103,1.63169,1.63103,1.63136,165300000.0
2005-03-04 04:00:00,1.63145,1.63162,1.63129,1.6314,84200001.0
2005-03-04 04:01:00,1.63139,1.63165,1.63109,1.63163,136800000.0
2005-03-04 04:02:00,1.63179,1.63179,1.63136,1.63142,126700000.0
2005-03-04 04:03:00,1.63155,1.63155,1.63132,1.63155,87000000.0
2005-03-04 04:04:00,1.63151,1.63152,1.63138,1.63142,149600000.0
2005-03-04 04:05:00,1.63129,1.63192,1.63129,1.63187,231100000.0
2005-03-04 04:06:00,1.63138,1.63181,1.63134,1.63155,107000000.0
2005-03-04 04:07:00,1.63176,1.63176,1.63144,1.63145,152300000.0
2005-03-04 04:08:00,1.63157,1.63157,1.6312,1.6312,12600000.0
2005-03-04 04:09:00,1.63141,1.63148,1.6312,1.63144,32800000.0
2005-03-04 04:10:00,1.63124,1.63133,1.631,1.63113,102400000.0
2005-03-04 04:11:00,1.63124,1.63148,1.63104,1.63112,56400000.0
2005-03-04 04:12:00,1.63089,1.63101,1.63089,1.631,51400000.0
2005-03-04 04:13:00,1.63112,1.63124,1.63103,1.6311,56400000.0
2005-03-04 04:14:00,1.63116,1.63132,1.63114,1.63127,85800001.0
2005-03-04 04:15:00,1.63126,1.63149,1.63123,1.63143,86800000.0
2005-03-04 04:16:00,1.63145,1.63149,1.63116,1.63126,88900000.0
2005-03-04 04:17:00,1.63122,1.6313,1.63115,1.63115,38200000.0
2005-03-04 04:18:00,1.63106,1.6312,1.63095,1.63107,123900000.0
2005-03-04 04:19:00,1.6311,1.63122,1.63107,1.63122,60000000.0
2005-03-04 04:20:00,1.63128,1.63145,1.63101,1.63101,156600000.0
2005-03-04 04:22:00,1.63085,1.63142,1.63085,1.63142,47900000.0
2005-03-04 04:23:00,1.63095,1.63095,1.63088,1.63088,46600001.0
2005-03-04 04:24:00,1.63084,1.63092,1.63078,1.63088,134300000.0
2005-03-04 04:25:00,1.63104,1.63163,1.631,1.63114,180300000.0
2005-03-04 04:26:00,1.63119,1.63119,1.63091,1.63095,109200000.0
2005-03-04 04:27:00,1.6309,1.6309,1.6309,1.6309,70600002.0
2005-03-04 04:28:00,1.63105,1.63119,1.63102,1.63102,70600002.0
2005-03-04 04:29:00,1.63092,1.63135,1.63092,1.63128,84800000.0
2005-03-04 04:30:00,1.63093,1.6313,1.63092,1.6312,72200000.0
2005-03-04 04:32:00,1.63128,1.63128,1.63112,1.6312,28000000.0
2005-03-04 04:33:00,1.63125,1.63125,1.63108,1.63115,46800000.0
2005-03-04 04:34:00,1.63117,1.63122,1.63103,1.63122,33700000.0
2005-03-04 04:35:00,1.63112,1.63126,1.63102,1.63102,71200000.0
2005-03-04 04:36:00,1.63121,1.63129,1.63054,1.6311,169000001.0
2005-03-04 04:38:00,1.63102,1.63102,1.63089,1.63097,32600000.0
2005-03-04 04:40:00,1.63085,1.6311,1.63085,1.63103,31800000.0
2005-03-04 04:41:00,1.631,1.631,1.631,1.631,67000000.0
2005-03-04 04:42:00,1.63069,1.63084,1.63069,1.63079,67000000.0
2005-03-04 04:43:00,1.63069,1.63069,1.63059,1.63059,60400000.0
2005-03-04 04:44:00,1.63053,1.63106,1.63049,1.63106,60800001.0
2005-03-04 04:45:00,1.63086,1.63086,1.6303,1.63041,46000000.0
2005-03-04 04:46:00,1.63047,1.63057,1.63047,1.63049,56400000.0
2005-03-04 04:47:00,1.63041,1.63079,1.63041,1.63077,97100000.0
2005-03-04 04:48:00,1.63032,1.63068,1.63032,1.63068,46800000.0
2005-03-04 04:49:00,1.6309,1.6309,1.6309,1.6309,38600000.0
2005-03-04 04:50:00,1.63075,1.63085,1.63064,1.63076,38600000.0
2005-03-04 04:51:00,1.63036,1.63044,1.63036,1.63044,39700000.0
2005-03-04 04:52:00,1.6305,1.63122,1.6305,1.63077,46800000.0
2005-03-04 04:53:00,1.63058,1.63086,1.63053,1.63069,56000001.0
2005-03-04 04:54:00,1.63047,1.63072,1.63047,1.63047,34000000.0
2005-03-04 04:55:00,1.63079,1.63082,1.63045,1.63082,32200000.0
2005-03-04 04:56:00,1.63055,1.63077,1.63055,1.63069,39500000.0
2005-03-04 04:57:00,1.63036,1.63084,1.63029,1.63031,36700000.0
2005-03-04 04:58:00,1.63034,1.63076,1.63034,1.63064,37000000.0
2005-03-04 04:59:00,1.63034,1.63059,1.63034,1.63034,105600001.0
2005-03-04 05:00:00,1.63064,1.63073,1.63056,1.63061,38600000.0
2005-03-04 05:01:00,1.63046,1.63071,1.63045,1.63071,50100000.0
2005-03-04 05:02:00,1.63069,1.63074,1.6304,1.63052,49900000.0
2005-03-04 05:03:00,1.63006,1.63035,1.63002,1.63009,165000000.0
2005-03-04 05:04:00,1.63017,1.63019,1.63009,1.63012,214400001.0
2005-03-04 05:05:00,1.63036,1.63046,1.6303,1.63034,202100001.0
2005-03-04 05:06:00,1.63037,1.63042,1.63024,1.63037,228900002.0
2005-03-04 05:07:00,1.63025,1.63061,1.63013,1.63013,259600001.0
2005-03-04 05:08:00,1.63044,1.63044,1.63016,1.63023,292400001.0
2005-03-04 05:09:00,1.6304,1.63072,1.63037,1.6304,191000000.0
2005-03-04 05:10:00,1.63045,1.63055,1.6304,1.63054,246600001.0
2005-03-04 05:11:00,1.63044,1.63055,1.63034,1.6305,139800000.0
2005-03-04 05:12:00,1.63045,1.63057,1.63045,1.63047,147000000.0
2005-03-04 05:13:00,1.63054,1.63074,1.63049,1.63049,142000000.0
2005-03-04 05:14:00,1.63052,1.63055,1.63042,1.63051,198400000.0
2005-03-04 05:15:00,1.63065,1.63077,1.63055,1.6307,31600000.0
2005-03-04 05:16:00,1.6306,1.63078,1.63055,1.63069,224800001.0
2005-03-04 05:17:00,1.63082,1.63097,1.63067,1.63097,148400000.0
2005-03-04 05:18:00,1.6304,1.6304,1.6304,1.6304,309000001.0
2005-03-04 05:19:00,1.63054,1.63097,1.63054,1.63063,309000001.0
2005-03-04 05:20:00,1.63067,1.63082,1.63062,1.63072,245600001.0
2005-03-04 05:21:00,1.6302,1.6302,1.6302,1.6302,225100000.0
2005-03-04 05:22:00,1.6307,1.63077,1.63062,1.63067,225100000.0
2005-03-04 05:23:00,1.63062,1.63075,1.63062,1.6307,119600000.0
2005-03-04 05:24:00,1.63067,1.6307,1.63062,1.63065,149100000.0
2005-03-04 05:25:00,1.6302,1.6302,1.6302,1.6302,124400001.0
2005-03-04 05:26:00,1.63057,1.63066,1.63056,1.63057,124400001.0
2005-03-04 05:27:00,1.6308,1.63085,1.6305,1.63075,179900001.0
2005-03-04 05:28:00,1.6301,1.6301,1.6301,1.6301,249100000.0
2005-03-04 05:29:00,1.6307,1.6308,1.63052,1.6306,249100000.0
2005-03-04 05:30:00,1.6306,1.6308,1.6305,1.63052,238900001.0
2005-03-04 05:31:00,1.6298,1.6298,1.6296,1.6296,162500000.0
2005-03-04 05:32:00,1.63075,1.63085,1.63064,1.63067,162500000.0
2005-03-04 05:33:00,1.63063,1.63074,1.63057,1.63057,207700000.0
2005-03-04 05:34:00,1.63042,1.6306,1.63025,1.63029,246900001.0
2005-03-04 05:35:00,1.63051,1.63081,1.63047,1.63081,21000000.0
2005-03-04 05:36:00,1.63064,1.6308,1.63061,1.63068,181000000.0
2005-03-04 05:37:00,1.6307,1.63085,1.63066,1.63071,179600000.0
2005-03-04 05:38:00,1.63085,1.63113,1.63085,1.63093,130700000.0
2005-03-04 05:39:00,1.6298,1.6298,1.6298,1.6298,205700000.0
2005-03-04 05:40:00,1.63071,1.63098,1.63063,1.63088,205700000.0
2005-03-04 05:41:00,1.63078,1.63098,1.63065,1.63075,115800000.0
2005-03-04 05:42:00,1.6296,1.6298,1.6296,1.6296,91700000.0
2005-03-04 05:43:00,1.63071,1.63081,1.6307,1.63076,91700000.0
2005-03-04 05:44:00,1.63076,1.63093,1.63068,1.63073,106700000.0
2005-03-04 05:45:00,1.63078,1.63098,1.63073,1.63078,147300001.0
2005-03-04 05:46:00,1.6307,1.6309,1.63068,1.63083,241100002.0
2005-03-04 05:47:00,1.63088,1.63093,1.63073,1.6309,204700000.0
2005-03-04 05:48:00,1.6307,1.631,1.63069,1.63075,269600001.0
2005-03-04 05:49:00,1.63069,1.63075,1.63034,1.63036,217300001.0
2005-03-04 05:50:00,1.63039,1.63082,1.63039,1.63056,305200000.0
2005-03-04 05:51:00,1.6301,1.6301,1.6301,1.6301,185900000.0
2005-03-04 05:52:00,1.63053,1.63074,1.6304,1.63074,185900000.0
2005-03-04 05:53:00,1.63069,1.63078,1.63046,1.63046,119800001.0
2005-03-04 05:54:00,1.63044,1.63075,1.63033,1.63056,252800001.0
2005-03-04 05:55:00,1.63054,1.63061,1.63033,1.63042,192900000.0
2005-03-04 05:56:00,1.63038,1.63045,1.63002,1.63002,117600000.0
2005-03-04 05:57:00,1.62973,1.62993,1.62973,1.62974,168800000.0
2005-03-04 05:58:00,1.62981,1.63025,1.62977,1.63004,131100000.0
2005-03-04 05:59:00,1.63028,1.63039,1.63005,1.63005,67400000.0
2005-03-04 06:00:00,1.63022,1.63043,1.63022,1.63028,209700000.0
2005-03-04 06:01:00,1.63047,1.63059,1.63033,1.6304,192600000.0
2005-03-04 06:02:00,1.63039,1.63056,1.6303,1.63034,284200000.0
2005-03-04 06:03:00,1.63045,1.63057,1.63041,1.63047,50000000.0
2005-03-04 06:04:00,1.63041,1.63041,1.6302,1.63021,161600000.0
2005-03-04 06:05:00,1.63038,1.6304,1.63007,1.63007,417700001.0
2005-03-04 06:06:00,1.62997,1.63024,1.62997,1.63024,87400000.0
2005-03-04 06:07:00,1.63025,1.63027,1.62996,1.63008,315800000.0
2005-03-04 06:08:00,1.62983,1.62994,1.62967,1.62972,534100003.0
2005-03-04 06:09:00,1.62973,1.63026,1.62971,1.63018,455600002.0
2005-03-04 06:10:00,1.6303,1.6304,1.6302,1.63022,298000002.0
2005-03-04 06:11:00,1.63023,1.6303,1.63012,1.63022,472200002.0
2005-03-04 06:12:00,1.6302,1.63045,1.63015,1.6304,292700000.0
2005-03-04 06:13:00,1.63023,1.63036,1.62998,1.62998,335600000.0
2005-03-04 06:14:00,1.63029,1.63043,1.63008,1.63011,352000000.0
2005-03-04 06:15:00,1.63006,1.6301,1.62993,1.63001,169300000.0
2005-03-04 06:16:00,1.62999,1.63015,1.6299,1.63015,182200000.0
2005-03-04 06:17:00,1.62998,1.63012,1.62996,1.62996,184100001.0
2005-03-04 06:18:00,1.63,1.63021,1.62998,1.63,226400000.0
2005-03-04 06:19:00,1.62989,1.63015,1.62929,1.62929,157000000.0
2005-03-04 06:20:00,1.62909,1.62962,1.62909,1.62947,353000004.0
2005-03-04 06:21:00,1.62964,1.62981,1.62962,1.62966,258200000.0
2005-03-04 06:22:00,1.62972,1.63015,1.62972,1.62977,257500000.0
2005-03-04 06:23:00,1.62959,1.62992,1.62959,1.62976,262700000.0
2005-03-04 06:24:00,1.62977,1.62981,1.62956,1.62971,335800000.0
2005-03-04 06:25:00,1.6297,1.62984,1.62969,1.62983,238200000.0
2005-03-04 06:26:00,1.6298,1.62992,1.62972,1.62988,360800001.0
2005-03-04 06:27:00,1.62991,1.62991,1.62965,1.62965,325600001.0
2005-03-04 06:28:00,1.6296,1.62975,1.62948,1.6296,432700000.0
2005-03-04 06:29:00,1.6296,1.6297,1.6295,1.62953,124900001.0
2005-03-04 06:30:00,1.6298,1.6298,1.6298,1.6298,159400001.0
2005-03-04 06:31:00,1.62956,1.6296,1.62929,1.62929,159400001.0
2005-03-04 06:32:00,1.62949,1.62966,1.62943,1.6295,167400000.0
2005-03-04 06:33:00,1.62973,1.62987,1.62963,1.62966,292600001.0
2005-03-04 06:34:00,1.62964,1.62971,1.62936,1.62968,212200000.0
2005-03-04 06:35:00,1.6295,1.62974,1.62945,1.62946,170000000.0
2005-03-04 06:36:00,1.62954,1.62968,1.62952,1.62952,65000000.0
2005-03-04 06:37:00,1.62966,1.62972,1.62959,1.6297,196900000.0
2005-03-04 06:38:00,1.62969,1.62996,1.6296,1.6296,136700000.0
2005-03-04 06:39:00,1.62966,1.62971,1.62961,1.62966,34400000.0
2005-03-04 06:40:00,1.62966,1.62979,1.62956,1.62963,135700000.0
2005-03-04 06:41:00,1.62955,1.62963,1.62947,1.62963,173300000.0
2005-03-04 06:42:00,1.62955,1.62966,1.62929,1.62931,273900000.0
2005-03-04 06:43:00,1.62929,1.62958,1.62929,1.62934,149900000.0
2005-03-04 06:44:00,1.62938,1.62938,1.62914,1.62919,313800001.0
2005-03-04 06:45:00,1.62967,1.62979,1.62943,1.62967,220300000.0
2005-03-04 06:46:00,1.6296,1.6296,1.62941,1.62946,323000002.0
2005-03-04 06:47:00,1.62941,1.62957,1.62931,1.62951,280600001.0
2005-03-04 06:48:00,1.62953,1.62984,1.62953,1.62968,34000000.0
2005-03-04 06:49:00,1.62982,1.62995,1.6297,1.62976,264300000.0
2005-03-04 06:50:00,1.6298,1.62982,1.62962,1.62969,41200000.0
2005-03-04 06:51:00,1.6301,1.6301,1.62943,1.62966,50300001.0
2005-03-04 06:52:00,1.62956,1.62981,1.62956,1.62973,241100001.0
2005-03-04 06:53:00,1.62981,1.63009,1.62976,1.62976,221200000.0
2005-03-04 06:54:00,1.62966,1.63006,1.62958,1.62964,472600002.0
2005-03-04 06:55:00,1.62961,1.62981,1.62958,1.62981,295200000.0
2005-03-04 06:56:00,1.62987,1.62987,1.62951,1.62951,50300001.0
2005-03-04 06:57:00,1.62952,1.62958,1.62931,1.62931,82800000.0
2005-03-04 06:58:00,1.62928,1.62939,1.62916,1.62932,229200000.0
2005-03-04 06:59:00,1.6293,1.62957,1.62929,1.62941,277900000.0
2005-03-04 07:00:00,1.62969,1.62969,1.62956,1.62957,128000000.0
2005-03-04 07:01:00,1.62949,1.62965,1.62944,1.62948,260700000.0
2005-03-04 07:02:00,1.6294,1.6296,1.62931,1.62948,428000001.0
2005-03-04 07:03:00,1.62952,1.62959,1.62944,1.62952,185600001.0
2005-03-04 07:04:00,1.62947,1.62953,1.62923,1.62945,309400001.0
2005-03-04 07:05:00,1.6288,1.6288,1.6288,1.6288,209400000.0
2005-03-04 07:06:00,1.62944,1.62957,1.62934,1.62949,209400000.0
2005-03-04 07:07:00,1.62952,1.62952,1.6291,1.62924,170500000.0
2005-03-04 07:08:00,1.62938,1.62947,1.62918,1.62926,246700001.0
2005-03-04 07:09:00,1.62937,1.62957,1.62912,1.62937,193400000.0
2005-03-04 07:10:00,1.6296,1.6296,1.62903,1.62911,443200002.0
2005-03-04 07:11:00,1.62924,1.6293,1.62916,1.62927,401700001.0
2005-03-04 07:12:00,1.62923,1.62936,1.62909,1.62936,308300000.0
2005-03-04 07:13:00,1.62944,1.62954,1.62934,1.62946,251800000.0
2005-03-04 07:14:00,1.62947,1.62961,1.62944,1.62945,515000001.0
2005-03-04 07:15:00,1.62966,1.62978,1.62946,1.62968,235300000.0
2005-03-04 07:16:00,1.6293,1.6293,1.6293,1.6293,231000001.0
2005-03-04 07:17:00,1.62943,1.62948,1.62925,1.62926,231000001.0
2005-03-04 07:18:00,1.62928,1.62951,1.62923,1.62946,448100003.0
2005-03-04 07:19:00,1.6298,1.6298,1.6298,1.6298,399100000.0
2005-03-04 07:20:00,1.62953,1.62966,1.62936,1.62954,399100000.0
2005-03-04 07:21:00,1.62928,1.62928,1.62896,1.62901,280300003.0
2005-03-04 07:22:00,1.62909,1.62927,1.62904,1.62924,365300003.0
2005-03-04 07:23:00,1.62942,1.62948,1.62914,1.62922,433000003.0
2005-03-04 07:24:00,1.62908,1.6293,1.62892,1.62922,266500000.0
2005-03-04 07:25:00,1.62923,1.62938,1.62915,1.62929,363800000.0
2005-03-04 07:26:00,1.62913,1.62928,1.62903,1.62916,394600002.0
2005-03-04 07:27:00,1.62915,1.62932,1.62903,1.62932,161400000.0
2005-03-04 07:28:00,1.62939,1.62957,1.62936,1.62953,234100001.0
2005-03-04 07:29:00,1.62965,1.62978,1.62949,1.62949,225400001.0
2005-03-04 07:30:00,1.62954,1.62969,1.62949,1.62961,536900003.0
2005-03-04 07:31:00,1.62949,1.62977,1.62939,1.62955,259500000.0
2005-03-04 07:32:00,1.62958,1.6297,1.62946,1.62962,460100001.0
2005-03-04 07:33:00,1.62947,1.62966,1.62941,1.62955,343400002.0
2005-03-04 07:34:00,1.62974,1.62974,1.62948,1.62948,245500000.0
2005-03-04 07:35:00,1.62949,1.62961,1.62891,1.62893,244400000.0
2005-03-04 07:36:00,1.62871,1.62894,1.62865,1.6288,414200003.0
2005-03-04 07:37:00,1.6288,1.62902,1.62871,1.62875,231700001.0
2005-03-04 07:38:00,1.62862,1.62878,1.62861,1.62876,29300000.0
2005-03-04 07:39:00,1.62857,1.62875,1.62855,1.62867,354200000.0
2005-03-04 07:40:00,1.62866,1.62883,1.62842,1.62845,373700001.0
2005-03-04 07:41:00,1.62899,1.62908,1.62855,1.62856,649800002.0
2005-03-04 07:42:00,1.62892,1.62904,1.62884,1.62895,320500001.0
2005-03-04 07:43:00,1.62885,1.6291,1.62878,1.62882,226600000.0
2005-03-04 07:44:00,1.62894,1.62894,1.62865,1.62871,369700001.0
2005-03-04 07:45:00,1.62876,1.62887,1.62868,1.6287,335100000.0
2005-03-04 07:46:00,1.62872,1.62898,1.62866,1.62867,466400003.0
2005-03-04 07:47:00,1.62864,1.6289,1.62851,1.62855,668200002.0
2005-03-04 07:48:00,1.62864,1.62886,1.62857,1.62864,745400000.0
2005-03-04 07:49:00,1.62881,1.62904,1.62874,1.62897,794600002.0
2005-03-04 07:50:00,1.62889,1.62907,1.62873,1.62877,613600000.0
2005-03-04 07:51:00,1.62893,1.62904,1.62874,1.62887,601200000.0
2005-03-04 07:52:00,1.62863,1.62863,1.6277,1.62778,460100000.0
2005-03-04 07:53:00,1.62793,1.62878,1.62793,1.6281,523000000.0
2005-03-04 07:54:00,1.62796,1.62843,1.62796,1.62843,335200000.0
2005-03-04 07:55:00,1.62873,1.62873,1.62848,1.62848,340900001.0
2005-03-04 07:56:00,1.62848,1.62877,1.62842,1.62871,704500002.0
2005-03-04 07:57:00,1.62863,1.62889,1.62857,1.62869,558500003.0
2005-03-04 07:58:00,1.62881,1.62898,1.62875,1.62882,627400000.0
2005-03-04 07:59:00,1.6289,1.6291,1.62885,1.62899,463000002.0
2005-03-04 08:00:00,1.62913,1.62913,1.62877,1.6288,415700000.0
2005-03-04 08:01:00,1.62863,1.62896,1.62858,1.62873,476900001.0
2005-03-04 08:02:00,1.62901,1.62901,1.6285,1.62867,218600000.0
2005-03-04 08:03:00,1.62859,1.62899,1.62836,1.62895,454300001.0
2005-03-04 08:04:00,1.62915,1.62923,1.62847,1.62847,420100000.0
2005-03-04 08:05:00,1.62844,1.62864,1.62837,1.62845,300200001.0
2005-03-04 08:06:00,1.6294,1.6294,1.62866,1.62911,666000002.0
2005-03-04 08:07:00,1.62904,1.62913,1.62884,1.62888,486900000.0
2005-03-04 08:08:00,1.62909,1.62923,1.6289,1.62914,435200002.0
2005-03-04 08:09:00,1.62929,1.6295,1.62916,1.62927,542100001.0
2005-03-04 08:10:00,1.62944,1.62968,1.62928,1.62958,530400001.0
2005-03-04 08:11:00,1.62942,1.62955,1.62918,1.62927,234200000.0
2005-03-04 08:12:00,1.62922,1.6294,1.62914,1.62937,447500001.0
2005-03-04 08:13:00,1.62929,1.62949,1.62921,1.62938,222800000.0
2005-03-04 08:14:00,1.62932,1.62941,1.62925,1.62925,108500000.0
2005-03-04 08:15:00,1.62924,1.62947,1.62923,1.62946,242200000.0
2005-03-04 08:16:00,1.62944,1.62944,1.62905,1.62914,320100000.0
2005-03-04 08:17:00,1.62902,1.62922,1.6289,1.6289,237200000.0
2005-03-04 08:18:00,1.62927,1.62951,1.62897,1.62897,148700000.0
2005-03-04 08:19:00,1.6289,1.62956,1.6289,1.62956,292000000.0
2005-03-04 08:20:00,1.62952,1.62962,1.62939,1.62942,241400000.0
2005-03-04 08:21:00,1.62929,1.62954,1.62921,1.62936,556500001.0
2005-03-04 08:22:00,1.62933,1.62943,1.62926,1.62936,343500001.0
2005-03-04 08:23:00,1.62929,1.62936,1.62918,1.62922,240300001.0
2005-03-04 08:24:00,1.62931,1.62956,1.62929,1.62946,393500001.0
2005-03-04 08:25:00,1.62952,1.62954,1.62934,1.62936,549200002.0
2005-03-04 08:26:00,1.62936,1.62954,1.62934,1.62944,361600003.0
2005-03-04 08:27:00,1.62933,1.62933,1.62848,1.62888,376800001.0
2005-03-04 08:28:00,1.62846,1.62921,1.62846,1.62921,519800001.0
2005-03-04 08:29:00,1.62924,1.62935,1.62908,1.62919,427700001.0
2005-03-04 08:30:00,1.62927,1.62938,1.62913,1.62932,452100001.0
2005-03-04 08:31:00,1.62944,1.62957,1.62923,1.62945,260900000.0
2005-03-04 08:32:00,1.62941,1.62943,1.62919,1.62921,293900001.0
2005-03-04 08:33:00,1.62929,1.62945,1.62929,1.62939,222800001.0
2005-03-04 08:34:00,1.6295,1.62955,1.62914,1.62924,748500003.0
2005-03-04 08:35:00,1.62937,1.62937,1.62891,1.62891,525500001.0
2005-03-04 08:36:00,1.62888,1.62964,1.62888,1.6292,391900001.0
2005-03-04 08:37:00,1.62976,1.62991,1.62953,1.62978,344300000.0
2005-03-04 08:38:00,1.62977,1.62985,1.62958,1.62971,362400000.0
2005-03-04 08:39:00,1.62976,1.62984,1.62952,1.62962,548000000.0
2005-03-04 08:40:00,1.62951,1.62978,1.62951,1.62951,304000000.0
2005-03-04 08:41:00,1.62977,1.62978,1.62945,1.62962,408000002.0
2005-03-04 08:42:00,1.6296,1.6298,1.62945,1.62945,502900003.0
2005-03-04 08:43:00,1.62951,1.62968,1.6294,1.62943,301200001.0
2005-03-04 08:44:00,1.62959,1.62986,1.62953,1.6298,476400003.0
2005-03-04 08:45:00,1.63,1.63029,1.62991,1.63003,641900002.0
2005-03-04 08:46:00,1.63009,1.63028,1.6299,1.63013,772800001.0
2005-03-04 08:47:00,1.63022,1.63032,1.63011,1.63014,545600001.0
2005-03-04 08:48:00,1.63012,1.63044,1.63007,1.63027,355500001.0
2005-03-04 08:49:00,1.63025,1.6305,1.63017,1.63036,454500000.0
2005-03-04 08:50:00,1.63049,1.63049,1.6302,1.63043,490100000.0
2005-03-04 08:51:00,1.63038,1.63048,1.63005,1.63011,618100003.0
2005-03-04 08:52:00,1.63021,1.63041,1.63003,1.63014,617000000.0
2005-03-04 08:53:00,1.6304,1.6304,1.62995,1.63012,513300001.0
2005-03-04 08:54:00,1.63023,1.63051,1.63018,1.63028,708100001.0
2005-03-04 08:55:00,1.63033,1.63041,1.62996,1.63021,593800001.0
2005-03-04 08:56:00,1.63012,1.63037,1.62983,1.6301,532000002.0
2005-03-04 08:57:00,1.63018,1.6305,1.63002,1.63019,548900002.0
2005-03-04 08:58:00,1.63025,1.63061,1.63022,1.63047,490600001.0
2005-03-04 08:59:00,1.63047,1.63085,1.63047,1.63066,306200000.0
2005-03-04 09:00:00,1.63065,1.63077,1.63046,1.63066,473100003.0
2005-03-04 09:01:00,1.6307,1.63088,1.62995,1.6306,415100002.0
2005-03-04 09:02:00,1.62997,1.63034,1.62997,1.63007,636300000.0
2005-03-04 09:03:00,1.63014,1.63073,1.62997,1.63028,643400002.0
2005-03-04 09:04:00,1.63029,1.63029,1.62957,1.62977,754900003.0
2005-03-04 09:05:00,1.62984,1.63009,1.62984,1.62995,579900000.0
2005-03-04 09:06:00,1.62977,1.63063,1.62977,1.63011,576300002.0
2005-03-04 09:07:00,1.63016,1.63048,1.63016,1.63028,356600000.0
2005-03-04 09:08:00,1.63028,1.63051,1.63027,1.63028,220500000.0
2005-03-04 09:09:00,1.6302,1.63044,1.63008,1.63012,254600000.0
2005-03-04 09:10:00,1.62998,1.63009,1.62974,1.62975,347000000.0
2005-03-04 09:11:00,1.62997,1.63007,1.62971,1.62998,579800001.0
2005-03-04 09:12:00,1.63031,1.63072,1.63009,1.63015,490000001.0
2005-03-04 09:13:00,1.63025,1.63044,1.63017,1.63018,457900000.0
2005-03-04 09:14:00,1.63017,1.63052,1.63017,1.63042,294700000.0
2005-03-04 09:15:00,1.63057,1.63057,1.63014,1.63038,380700000.0
2005-03-04 09:16:00,1.63024,1.63046,1.63016,1.63035,585300002.0
2005-03-04 09:17:00,1.63017,1.6304,1.63011,1.63027,524700003.0
2005-03-04 09:18:00,1.6302,1.63026,1.63002,1.63002,165000000.0
2005-03-04 09:19:00,1.63004,1.63044,1.62998,1.62998,500700001.0
2005-03-04 09:20:00,1.63,1.63013,1.62998,1.63002,270700000.0
2005-03-04 09:21:00,1.62996,1.63004,1.62984,1.62993,338200001.0
2005-03-04 09:22:00,1.62987,1.63006,1.62976,1.62977,334000002.0
2005-03-04 09:23:00,1.62993,1.63008,1.62983,1.62996,367900000.0
2005-03-04 09:24:00,1.62998,1.63017,1.62978,1.62978,326800001.0
2005-03-04 09:25:00,1.62981,1.63002,1.62978,1.62993,376500000.0
2005-03-04 09:26:00,1.62978,1.62987,1.62969,1.62973,545100001.0
2005-03-04 09:27:00,1.62978,1.62998,1.62973,1.62986,382500000.0
2005-03-04 09:28:00,1.62988,1.63007,1.6298,1.62995,403400000.0
2005-03-04 09:29:00,1.62991,1.63006,1.6298,1.62985,480300001.0
2005-03-04 09:30:00,1.6298,1.63,1.62969,1.62981,701900001.0
2005-03-04 09:31:00,1.62964,1.63005,1.62964,1.62978,418300000.0
2005-03-04 09:32:00,1.6298,1.62991,1.62969,1.6299,396200001.0
2005-03-04 09:33:00,1.62989,1.6299,1.6295,1.6295,303900000.0
2005-03-04 09:34:00,1.62971,1.62994,1.62903,1.62968,447000002.0
2005-03-04 09:35:00,1.62953,1.6297,1.62755,1.62966,280200002.0
2005-03-04 09:36:00,1.63012,1.63019,1.62982,1.63009,414500000.0
2005-03-04 09:37:00,1.6302,1.6303,1.63,1.6302,399900002.0
2005-03-04 09:38:00,1.62987,1.63015,1.62972,1.62972,399900002.0
2005-03-04 09:39:00,1.62973,1.62995,1.62972,1.62982,411900002.0
2005-03-04 09:40:00,1.62981,1.62997,1.62971,1.62971,369600000.0
2005-03-04 09:41:00,1.62964,1.62992,1.62963,1.6298,451600001.0
2005-03-04 09:42:00,1.62986,1.62997,1.62966,1.62973,484200002.0
2005-03-04 09:43:00,1.62992,1.62999,1.62974,1.62981,274000000.0
2005-03-04 09:44:00,1.62984,1.63006,1.62977,1.62977,479100003.0
2005-03-04 09:45:00,1.62992,1.62997,1.62975,1.62988,552800001.0
2005-03-04 09:46:00,1.63001,1.63013,1.62992,1.63002,372400002.0
2005-03-04 09:47:00,1.6301,1.63034,1.63009,1.6302,375600000.0
2005-03-04 09:48:00,1.63032,1.63032,1.62993,1.62994,320700001.0
2005-03-04 09:49:00,1.62992,1.63009,1.62933,1.63009,547400001.0
2005-03-04 09:50:00,1.6301,1.63022,1.62999,1.63012,499600001.0
2005-03-04 09:51:00,1.63023,1.63041,1.63006,1.63012,460700000.0
2005-03-04 09:52:00,1.62998,1.63,1.62973,1.62976,462000001.0
2005-03-04 09:53:00,1.62984,1.62999,1.62981,1.6299,329400001.0
2005-03-04 09:54:00,1.63009,1.63032,1.62993,1.63017,527400000.0
2005-03-04 09:55:00,1.63025,1.63031,1.62999,1.63027,566000000.0
2005-03-04 09:56:00,1.63039,1.63062,1.63029,1.63042,402200001.0
2005-03-04 09:57:00,1.63039,1.63039,1.6301,1.63019,607100001.0
2005-03-04 09:58:00,1.63029,1.63039,1.63008,1.63014,722300000.0
2005-03-04 09:59:00,1.63006,1.63022,1.62701,1.63022,634500000.0
2005-03-04 10:00:00,1.63056,1.6309,1.63046,1.63046,307200002.0
2005-03-04 10:01:00,1.6304,1.63058,1.6302,1.63028,697900000.0
2005-03-04 10:02:00,1.63038,1.63038,1.62977,1.62977,617500002.0
2005-03-04 10:03:00,1.62967,1.62987,1.62955,1.62972,495500002.0
2005-03-04 10:04:00,1.62982,1.62982,1.62931,1.62941,392200000.0
2005-03-04 10:05:00,1.62919,1.62925,1.62901,1.62913,397100001.0
2005-03-04 10:06:00,1.62917,1.62947,1.62902,1.62936,471300001.0
2005-03-04 10:07:00,1.6292,1.62941,1.62889,1.62904,558000001.0
2005-03-04 10:08:00,1.62913,1.62942,1.62904,1.62916,523000001.0
2005-03-04 10:09:00,1.62929,1.62937,1.62897,1.62937,536200002.0
2005-03-04 10:10:00,1.62935,1.62943,1.62925,1.6293,403700000.0
2005-03-04 10:11:00,1.62916,1.62923,1.62906,1.62921,404600000.0
2005-03-04 10:12:00,1.62911,1.62922,1.62897,1.62912,487300001.0
2005-03-04 10:13:00,1.62906,1.62923,1.629,1.629,484900002.0
2005-03-04 10:14:00,1.62904,1.62943,1.62904,1.62921,557800002.0
2005-03-04 10:15:00,1.62932,1.62953,1.62918,1.62935,403700001.0
2005-03-04 10:16:00,1.6294,1.62943,1.62919,1.6293,373900000.0
2005-03-04 10:17:00,1.62977,1.63013,1.62933,1.63013,339600000.0
2005-03-04 10:18:00,1.6302,1.63036,1.62976,1.62976,423600002.0
2005-03-04 10:19:00,1.62971,1.6298,1.62965,1.62972,309000000.0
2005-03-04 10:20:00,1.62966,1.62985,1.62961,1.62976,568500001.0
2005-03-04 10:21:00,1.62959,1.63,1.62959,1.62965,400600000.0
2005-03-04 10:22:00,1.62995,1.63006,1.62965,1.62995,295200000.0
2005-03-04 10:23:00,1.63,1.63016,1.62967,1.62974,480600001.0
2005-03-04 10:24:00,1.62974,1.63004,1.62956,1.62959,405800001.0
2005-03-04 10:25:00,1.62938,1.62938,1.629,1.6292,389300002.0
2005-03-04 10:26:00,1.62921,1.6295,1.62901,1.62901,533800000.0
2005-03-04 10:27:00,1.62956,1.62956,1.62904,1.62941,489200002.0
2005-03-04 10:28:00,1.62959,1.62971,1.62915,1.62955,613700001.0
2005-03-04 10:29:00,1.62955,1.62973,1.62916,1.62916,494900001.0
2005-03-04 10:30:00,1.62955,1.62955,1.62915,1.62952,675600000.0
2005-03-04 10:31:00,1.62935,1.62969,1.62932,1.62944,540100000.0
2005-03-04 10:32:00,1.62941,1.62977,1.62921,1.62943,492600002.0
2005-03-04 10:33:00,1.62978,1.62985,1.62952,1.62972,498100001.0
2005-03-04 10:34:00,1.62963,1.62963,1.62938,1.62943,391200000.0
2005-03-04 10:35:00,1.62956,1.63001,1.62956,1.62963,531200001.0
2005-03-04 10:36:00,1.62989,1.63009,1.62964,1.62997,542800002.0
2005-03-04 10:37:00,1.62996,1.63016,1.62983,1.62988,545100001.0
2005-03-04 10:38:00,1.63036,1.63036,1.62968,1.62984,463800001.0
2005-03-04 10:39:00,1.62994,1.63068,1.62994,1.63055,447200000.0
2005-03-04 10:40:00,1.63051,1.63058,1.63027,1.63037,291500000.0
2005-03-04 10:41:00,1.6305,1.63063,1.63032,1.63045,677300003.0
2005-03-04 10:42:00,1.63039,1.63039,1.62973,1.62974,391700002.0
2005-03-04 10:43:00,1.62981,1.63008,1.62956,1.62956,451500000.0
2005-03-04 10:44:00,1.62981,1.63021,1.62959,1.63005,549600003.0
2005-03-04 10:45:00,1.63004,1.6301,1.62972,1.62992,546300002.0
2005-03-04 10:46:00,1.62991,1.63018,1.62985,1.63017,360000002.0
2005-03-04 10:47:00,1.63011,1.63013,1.6299,1.6299,499800003.0
2005-03-04 10:48:00,1.62997,1.63004,1.62981,1.62984,486400000.0
2005-03-04 10:49:00,1.62979,1.63,1.6297,1.62979,348200000.0
2005-03-04 10:50:00,1.62965,1.62996,1.62943,1.62957,502700001.0
2005-03-04 10:51:00,1.62933,1.62966,1.62927,1.62966,483700001.0
2005-03-04 10:52:00,1.62971,1.63005,1.6297,1.62988,296900001.0
2005-03-04 10:53:00,1.63025,1.63042,1.63017,1.63038,419200001.0
2005-03-04 10:54:00,1.63068,1.63084,1.63051,1.63061,466600003.0
2005-03-04 10:55:00,1.63068,1.63082,1.63054,1.63065,463000001.0
2005-03-04 10:56:00,1.63084,1.63098,1.63061,1.63087,475100002.0
2005-03-04 10:57:00,1.63092,1.63101,1.63067,1.63078,329400000.0
2005-03-04 10:58:00,1.63074,1.631,1.63062,1.63071,487600002.0
2005-03-04 10:59:00,1.63066,1.63097,1.63025,1.63025,878700002.0
2005-03-04 11:00:00,1.63049,1.63065,1.63011,1.63053,500900001.0
2005-03-04 11:01:00,1.63048,1.63093,1.63048,1.63063,578000000.0
2005-03-04 11:02:00,1.63073,1.63088,1.63053,1.63074,483400000.0
2005-03-04 11:03:00,1.63083,1.63116,1.63079,1.63116,236700000.0
2005-03-04 11:04:00,1.63115,1.63118,1.63077,1.63078,579800002.0
2005-03-04 11:05:00,1.63073,1.63094,1.63054,1.63075,462500000.0
2005-03-04 11:06:00,1.63066,1.63078,1.63049,1.6306,603900002.0
2005-03-04 11:07:00,1.63064,1.63084,1.6306,1.63072,299300001.0
2005-03-04 11:08:00,1.63083,1.63083,1.63063,1.63078,286400000.0
2005-03-04 11:09:00,1.63063,1.63125,1.63063,1.63105,406900000.0
2005-03-04 11:10:00,1.63094,1.6311,1.63084,1.63086,502300001.0
2005-03-04 11:11:00,1.63073,1.63119,1.6306,1.63107,519100000.0
2005-03-04 11:12:00,1.63083,1.63102,1.63055,1.63064,544700000.0
2005-03-04 11:13:00,1.63061,1.63091,1.63049,1.63072,358500001.0
2005-03-04 11:14:00,1.6307,1.63089,1.6306,1.63075,517500002.0
2005-03-04 11:15:00,1.63075,1.63093,1.63054,1.63056,602800007.0
2005-03-04 11:16:00,1.63061,1.63085,1.63051,1.63075,413200000.0
2005-03-04 11:17:00,1.63072,1.6308,1.63053,1.63058,435800001.0
2005-03-04 11:18:00,1.63057,1.63083,1.63048,1.6306,390900000.0
2005-03-04 11:19:00,1.6306,1.63075,1.63049,1.63054,382600002.0
2005-03-04 11:20:00,1.6321,1.6321,1.6321,1.6321,524100000.0
2005-03-04 11:21:00,1.63074,1.63092,1.63057,1.63082,524100000.0
2005-03-04 11:22:00,1.63055,1.63095,1.63055,1.63081,599500001.0
2005-03-04 11:23:00,1.63084,1.6311,1.63056,1.63069,539100001.0
2005-03-04 11:24:00,1.63084,1.63092,1.63069,1.63069,382400000.0
2005-03-04 11:25:00,1.63073,1.63082,1.63063,1.63082,467100002.0
2005-03-04 11:26:00,1.63095,1.631,1.63075,1.63086,542800003.0
2005-03-04 11:27:00,1.63079,1.631,1.63058,1.63069,586300001.0
2005-03-04 11:28:00,1.63106,1.63124,1.63098,1.6312,359300000.0
2005-03-04 11:29:00,1.63106,1.63106,1.63069,1.63097,459200000.0
2005-03-04 11:30:00,1.63081,1.63092,1.63055,1.63055,461300001.0
2005-03-04 11:31:00,1.63055,1.63081,1.63039,1.63052,555200002.0
2005-03-04 11:32:00,1.63038,1.63062,1.63024,1.63041,395400000.0
2005-03-04 11:33:00,1.6304,1.63065,1.63032,1.63048,486500001.0
2005-03-04 11:34:00,1.63059,1.63096,1.63052,1.63057,630700002.0
2005-03-04 11:35:00,1.63069,1.6307,1.62697,1.63048,596200002.0
2005-03-04 11:36:00,1.63086,1.63104,1.6308,1.63096,561500002.0
2005-03-04 11:37:00,1.6309,1.63101,1.63066,1.63069,528600001.0
2005-03-04 11:38:00,1.63075,1.63087,1.63066,1.63075,557000002.0
2005-03-04 11:39:00,1.63111,1.63127,1.63089,1.63102,673900001.0
2005-03-04 11:40:00,1.63111,1.63119,1.63091,1.63106,727500001.0
2005-03-04 11:41:00,1.63103,1.63121,1.63083,1.63103,734800000.0
2005-03-04 11:42:00,1.63099,1.63113,1.63083,1.63098,552500000.0
2005-03-04 11:43:00,1.6329,1.6329,1.6329,1.6329,610700000.0
2005-03-04 11:44:00,1.63103,1.63103,1.63067,1.63068,610700000.0
2005-03-04 11:45:00,1.63084,1.63097,1.63067,1.63074,569800001.0
2005-03-04 11:46:00,1.63072,1.63099,1.63066,1.63099,500300001.0
2005-03-04 11:47:00,1.63092,1.6311,1.63077,1.63098,444100001.0
2005-03-04 11:48:00,1.63086,1.63098,1.63074,1.6308,524200001.0
2005-03-04 11:49:00,1.63088,1.63096,1.63068,1.63078,430800001.0
2005-03-04 11:50:00,1.63083,1.63096,1.63068,1.63088,387100002.0
2005-03-04 11:51:00,1.63088,1.63103,1.63084,1.63093,161500001.0
2005-03-04 11:52:00,1.63098,1.63119,1.63095,1.63099,234500001.0
2005-03-04 11:53:00,1.63084,1.63109,1.63071,1.63087,192900000.0
2005-03-04 11:54:00,1.63115,1.63122,1.63091,1.63104,397600002.0
2005-03-04 11:55:00,1.6311,1.63112,1.63091,1.63097,475700002.0
2005-03-04 11:56:00,1.63099,1.63116,1.63081,1.63105,532500001.0
2005-03-04 11:57:00,1.63106,1.63137,1.63097,1.63134,569100000.0
2005-03-04 11:58:00,1.63182,1.63193,1.6316,1.63169,405300001.0
2005-03-04 11:59:00,1.63142,1.63164,1.63111,1.63147,412700001.0
2005-03-04 12:00:00,1.63184,1.63195,1.63133,1.63156,513300003.0
2005-03-04 12:01:00,1.63169,1.63185,1.63137,1.63162,416100001.0
2005-03-04 12:02:00,1.63162,1.63179,1.63146,1.63154,394600000.0
2005-03-04 12:03:00,1.63175,1.63175,1.63156,1.63166,386300001.0
2005-03-04 12:04:00,1.63169,1.63195,1.63157,1.63158,384900000.0
2005-03-04 12:05:00,1.63156,1.63172,1.63148,1.63157,352100000.0
2005-03-04 12:06:00,1.6314,1.63168,1.63137,1.63159,386300001.0
2005-03-04 12:07:00,1.63153,1.63163,1.63135,1.63146,312600000.0
2005-03-04 12:08:00,1.63141,1.63156,1.63116,1.63133,473500000.0
2005-03-04 12:09:00,1.6325,1.6325,1.6325,1.6325,329800001.0
2005-03-04 12:10:00,1.63145,1.63162,1.63127,1.6315,329800001.0
2005-03-04 12:11:00,1.63159,1.63182,1.63153,1.63179,250800000.0
2005-03-04 12:12:00,1.63195,1.63207,1.63175,1.63175,213500000.0
2005-03-04 12:13:00,1.6317,1.63189,1.63147,1.6315,543400001.0
2005-03-04 12:14:00,1.63099,1.63161,1.6307,1.63161,586400000.0
2005-03-04 12:15:00,1.63172,1.63237,1.63172,1.63221,343900000.0
2005-03-04 12:16:00,1.63218,1.63236,1.63199,1.63214,447400001.0
2005-03-04 12:17:00,1.6322,1.63243,1.63217,1.63225,239400000.0
2005-03-04 12:18:00,1.63192,1.63233,1.63169,1.63233,359200000.0
2005-03-04 12:19:00,1.63226,1.63226,1.63191,1.63204,480800001.0
2005-03-04 12:20:00,1.63187,1.63194,1.63165,1.63173,408600001.0
2005-03-04 12:21:00,1.6325,1.6325,1.6325,1.6325,294800000.0
2005-03-04 12:22:00,1.63182,1.63189,1.6317,1.63178,294800000.0
2005-03-04 12:23:00,1.63148,1.63164,1.63141,1.63145,385500000.0
2005-03-04 12:24:00,1.63126,1.63185,1.63126,1.63156,633600000.0
2005-03-04 12:25:00,1.63185,1.6321,1.63176,1.63191,409500001.0
2005-03-04 12:26:00,1.63202,1.63225,1.63201,1.63215,432800001.0
2005-03-04 12:27:00,1.63219,1.63231,1.63203,1.63215,479200001.0
2005-03-04 12:28:00,1.63205,1.63242,1.63205,1.63221,491600001.0
2005-03-04 12:29:00,1.63208,1.63225,1.6319,1.63202,714100002.0
2005-03-04 12:30:00,1.63216,1.63232,1.63204,1.63221,567100000.0
2005-03-04 12:31:00,1.63217,1.63226,1.63188,1.63196,690500000.0
2005-03-04 12:32:00,1.63201,1.63232,1.63196,1.63207,689200001.0
2005-03-04 12:33:00,1.63216,1.63216,1.63195,1.63205,49800000.0
2005-03-04 12:34:00,1.63199,1.63229,1.63184,1.63196,625800001.0
2005-03-04 12:35:00,1.63217,1.63225,1.63198,1.63215,684800001.0
2005-03-04 12:36:00,1.63208,1.63225,1.63202,1.63211,478800001.0
2005-03-04 12:37:00,1.63202,1.63211,1.63188,1.63197,541100000.0
2005-03-04 12:38:00,1.63203,1.63231,1.6319,1.63198,635200002.0
2005-03-04 12:39:00,1.63207,1.63238,1.63206,1.63237,485200000.0
2005-03-04 12:40:00,1.63245,1.63283,1.63245,1.63283,559100000.0
2005-03-04 12:41:00,1.63296,1.63299,1.63261,1.63261,261000000.0
2005-03-04 12:42:00,1.63266,1.63286,1.63257,1.63281,352200002.0
2005-03-04 12:43:00,1.63265,1.63292,1.63263,1.63267,461200001.0
2005-03-04 12:44:00,1.63266,1.63278,1.63247,1.63275,425300000.0
2005-03-04 12:45:00,1.63287,1.63302,1.63262,1.63277,448500001.0
2005-03-04 12:46:00,1.63276,1.63286,1.63257,1.63264,388400000.0
2005-03-04 12:47:00,1.63249,1.63267,1.63232,1.63259,340100000.0
2005-03-04 12:48:00,1.632,1.632,1.632,1.632,522800003.0
2005-03-04 12:49:00,1.6326,1.63275,1.6323,1.63235,522800003.0
2005-03-04 12:50:00,1.63248,1.63252,1.63212,1.63219,492800000.0
2005-03-04 12:51:00,1.63228,1.63264,1.63211,1.63211,396200000.0
2005-03-04 12:52:00,1.63234,1.6326,1.63216,1.63238,382300000.0
2005-03-04 12:53:00,1.6326,1.6326,1.63206,1.63206,284300000.0
2005-03-04 12:54:00,1.63238,1.63238,1.63187,1.63223,429300001.0
2005-03-04 12:55:00,1.63227,1.63237,1.63199,1.63216,425700002.0
2005-03-04 12:56:00,1.63224,1.63233,1.63199,1.63205,379100001.0
2005-03-04 12:57:00,1.63228,1.63254,1.63216,1.63244,497100001.0
2005-03-04 12:58:00,1.6325,1.63253,1.63232,1.63239,304000000.0
2005-03-04 12:59:00,1.63255,1.63293,1.63255,1.63264,702600002.0
2005-03-04 13:00:00,1.63249,1.63256,1.63227,1.63245,216800000.0
2005-03-04 13:01:00,1.63225,1.63235,1.63213,1.6323,332100001.0
2005-03-04 13:02:00,1.63234,1.63251,1.63219,1.6322,374300001.0
2005-03-04 13:03:00,1.6323,1.63265,1.63227,1.63241,491700002.0
2005-03-04 13:04:00,1.63247,1.63257,1.63227,1.63227,226200000.0
2005-03-04 13:05:00,1.63215,1.63225,1.63209,1.63209,155800000.0
2005-03-04 13:06:00,1.63216,1.63229,1.63204,1.63222,400200002.0
2005-03-04 13:07:00,1.63218,1.63235,1.63205,1.63225,303800000.0
2005-03-04 13:08:00,1.63261,1.63262,1.63243,1.63243,156400000.0
2005-03-04 13:09:00,1.63248,1.63259,1.63224,1.63229,330200001.0
2005-03-04 13:10:00,1.63236,1.6325,1.63235,1.63242,137400001.0
2005-03-04 13:11:00,1.63242,1.63249,1.632,1.63242,473500004.0
2005-03-04 13:12:00,1.63231,1.63281,1.63231,1.63264,301100001.0
2005-03-04 13:13:00,1.63266,1.63279,1.63261,1.63266,309700000.0
2005-03-04 13:14:00,1.63264,1.63266,1.63252,1.63263,357200000.0
2005-03-04 13:15:00,1.63257,1.63262,1.6321,1.63244,442100002.0
2005-03-04 13:16:00,1.63235,1.63236,1.63224,1.63224,104600000.0
2005-03-04 13:17:00,1.63205,1.63209,1.63193,1.63193,131700000.0
2005-03-04 13:18:00,1.63186,1.63229,1.63186,1.63218,312000001.0
2005-03-04 13:19:00,1.63218,1.63241,1.63206,1.63228,314800001.0
2005-03-04 13:20:00,1.6322,1.63236,1.63214,1.63232,216700001.0
2005-03-04 13:21:00,1.63229,1.63256,1.63229,1.63252,188400001.0
2005-03-04 13:22:00,1.63241,1.6325,1.6323,1.63241,241900000.0
2005-03-04 13:23:00,1.6323,1.63251,1.63226,1.63239,284600000.0
2005-03-04 13:24:00,1.63248,1.6325,1.63232,1.63232,223800000.0
2005-03-04 13:25:00,1.63236,1.63246,1.63228,1.63238,109100000.0
2005-03-04 13:26:00,1.63242,1.63258,1.6323,1.63232,203600001.0
2005-03-04 13:27:00,1.63227,1.63253,1.63226,1.63239,331000002.0
2005-03-04 13:28:00,1.63233,1.63248,1.63227,1.63248,461400001.0
2005-03-04 13:29:00,1.63245,1.63263,1.63232,1.63258,629900003.0
2005-03-04 13:30:00,1.63265,1.63268,1.63232,1.63247,558400001.0
2005-03-04 13:31:00,1.63255,1.63274,1.63232,1.63236,529300001.0
2005-03-04 13:32:00,1.63234,1.63255,1.63233,1.63255,219400000.0
2005-03-04 13:33:00,1.63248,1.63257,1.63224,1.63224,434000002.0
2005-03-04 13:34:00,1.63229,1.63231,1.63205,1.63216,310500000.0
2005-03-04 13:35:00,1.63236,1.63252,1.63218,1.63241,358200001.0
2005-03-04 13:36:00,1.63246,1.63256,1.63233,1.63246,465700001.0
2005-03-04 13:37:00,1.63252,1.63265,1.63218,1.63218,497100003.0
2005-03-04 13:38:00,1.63243,1.63243,1.63196,1.63225,425700001.0
2005-03-04 13:39:00,1.63237,1.63259,1.63227,1.63257,288300000.0
2005-03-04 13:40:00,1.63249,1.63286,1.63245,1.63261,434200003.0
2005-03-04 13:41:00,1.63257,1.63275,1.63239,1.63239,234800001.0
2005-03-04 13:42:00,1.63254,1.6326,1.6323,1.6323,163500001.0
2005-03-04 13:43:00,1.63234,1.6325,1.63225,1.63239,151200001.0
2005-03-04 13:44:00,1.63235,1.63255,1.63224,1.63247,277800000.0
2005-03-04 13:45:00,1.6325,1.6325,1.63208,1.6322,472900001.0
2005-03-04 13:46:00,1.63211,1.63221,1.63185,1.63198,416000000.0
2005-03-04 13:47:00,1.63195,1.632,1.63153,1.63153,450300001.0
2005-03-04 13:48:00,1.63154,1.6319,1.63151,1.63151,246300002.0
2005-03-04 13:49:00,1.63149,1.63193,1.63149,1.63174,206900002.0
2005-03-04 13:50:00,1.63166,1.63181,1.63142,1.63164,283700001.0
2005-03-04 13:51:00,1.6316,1.6316,1.63129,1.63143,292100001.0
2005-03-04 13:52:00,1.63145,1.63187,1.6314,1.63168,411000000.0
2005-03-04 13:53:00,1.63174,1.63188,1.63151,1.63162,617600002.0
2005-03-04 13:54:00,1.63145,1.63178,1.63132,1.63161,389600000.0
2005-03-04 13:55:00,1.63149,1.63157,1.63121,1.63121,304700001.0
2005-03-04 13:56:00,1.63123,1.63144,1.63115,1.63143,414100000.0
2005-03-04 13:57:00,1.63136,1.6316,1.63125,1.6316,312000000.0
2005-03-04 13:58:00,1.63149,1.63149,1.63087,1.63087,225800001.0
2005-03-04 13:59:00,1.63068,1.63076,1.63043,1.63043,429800000.0
2005-03-04 14:00:00,1.63026,1.63072,1.63026,1.63058,247300000.0
2005-03-04 14:01:00,1.63105,1.63129,1.63086,1.63086,396500001.0
2005-03-04 14:02:00,1.63089,1.63125,1.63089,1.63125,312600000.0
2005-03-04 14:03:00,1.63124,1.63131,1.63091,1.63107,456900002.0
2005-03-04 14:04:00,1.63116,1.63144,1.63113,1.63137,420500001.0
2005-03-04 14:05:00,1.63141,1.63152,1.63122,1.63133,380100000.0
2005-03-04 14:06:00,1.63131,1.63137,1.63109,1.63116,320000000.0
2005-03-04 14:07:00,1.6312,1.63137,1.63081,1.63087,325200000.0
2005-03-04 14:08:00,1.63084,1.63086,1.6305,1.6305,397800001.0
2005-03-04 14:09:00,1.63054,1.63072,1.63037,1.63058,188000000.0
2005-03-04 14:10:00,1.63074,1.63095,1.6307,1.63071,225900000.0
2005-03-04 14:11:00,1.63067,1.63067,1.63037,1.63042,117300000.0
2005-03-04 14:12:00,1.63037,1.6305,1.63026,1.63036,218400001.0
2005-03-04 14:13:00,1.63048,1.63068,1.63047,1.63068,177600000.0
2005-03-04 14:14:00,1.63062,1.63088,1.63044,1.63059,241500000.0
2005-03-04 14:15:00,1.63039,1.63063,1.63025,1.63047,354500000.0
2005-03-04 14:16:00,1.63041,1.63048,1.63019,1.63048,191900000.0
2005-03-04 14:17:00,1.63067,1.63085,1.63047,1.63066,643200001.0
2005-03-04 14:18:00,1.63068,1.63082,1.63052,1.63081,370400000.0
2005-03-04 14:19:00,1.63069,1.6307,1.63034,1.63034,409300001.0
2005-03-04 14:20:00,1.63056,1.63079,1.6304,1.6304,213600001.0
2005-03-04 14:21:00,1.63035,1.63041,1.63018,1.63018,397500002.0
2005-03-04 14:22:00,1.63022,1.63049,1.63014,1.63023,631600002.0
2005-03-04 14:23:00,1.63069,1.6309,1.63045,1.6307,230000000.0
2005-03-04 14:24:00,1.63068,1.63077,1.63015,1.63017,443600001.0
2005-03-04 14:25:00,1.63013,1.63057,1.63011,1.63036,514800001.0
2005-03-04 14:26:00,1.63043,1.63063,1.63041,1.63062,715200004.0
2005-03-04 14:27:00,1.63067,1.63067,1.63016,1.63044,435600000.0
2005-03-04 14:28:00,1.63045,1.63051,1.63,1.63032,59000000.0
2005-03-04 14:29:00,1.63032,1.63033,1.63014,1.63033,41900000.0
2005-03-04 14:30:00,1.63024,1.63024,1.62963,1.63022,50200000.0
2005-03-04 14:31:00,1.62996,1.63036,1.62996,1.63022,34000000.0
2005-03-04 14:32:00,1.63029,1.63048,1.63026,1.63045,33400001.0
2005-03-04 14:33:00,1.63023,1.63051,1.63017,1.63037,29400000.0
2005-03-04 14:34:00,1.63028,1.63054,1.63017,1.63054,32400000.0
2005-03-04 14:35:00,1.63067,1.63067,1.63024,1.63024,39000000.0
2005-03-04 14:36:00,1.63024,1.63024,1.62957,1.62957,50800000.0
2005-03-04 14:37:00,1.63025,1.63027,1.63009,1.63027,34800000.0
2005-03-04 14:38:00,1.6302,1.63027,1.6299,1.63027,34600000.0
2005-03-04 14:39:00,1.63014,1.63042,1.62986,1.63042,23400000.0
2005-03-04 14:40:00,1.63038,1.63068,1.63032,1.63038,37400000.0
2005-03-04 14:41:00,1.63042,1.63052,1.63033,1.63037,37200000.0
2005-03-04 14:42:00,1.63025,1.63055,1.62992,1.62992,45800000.0
2005-03-04 14:43:00,1.63042,1.63063,1.63035,1.63035,30000000.0
2005-03-04 14:44:00,1.63025,1.63058,1.63016,1.63018,50100000.0
2005-03-04 14:45:00,1.63014,1.63014,1.62934,1.62968,47100000.0
2005-03-04 14:46:00,1.63005,1.63021,1.62979,1.63008,28000000.0
2005-03-04 14:47:00,1.62998,1.63011,1.62986,1.63011,22200000.0
2005-03-04 14:48:00,1.62994,1.62994,1.62963,1.6298,31300000.0
2005-03-04 14:49:00,1.62963,1.63046,1.62963,1.63029,50100000.0
2005-03-04 14:50:00,1.63077,1.63115,1.63037,1.63052,44200000.0
2005-03-04 14:51:00,1.63078,1.63099,1.63064,1.63087,39200000.0
2005-03-04 14:52:00,1.63045,1.63064,1.63032,1.63048,52300000.0
2005-03-04 14:53:00,1.63031,1.63038,1.62992,1.63017,20800000.0
2005-03-04 14:54:00,1.63052,1.63052,1.6301,1.63014,43600000.0
2005-03-04 14:55:00,1.63043,1.63049,1.63019,1.63025,43600000.0
2005-03-04 14:56:00,1.63034,1.63063,1.63033,1.63063,32600000.0
2005-03-04 14:57:00,1.63069,1.63069,1.63038,1.63044,43400001.0
2005-03-04 14:58:00,1.63033,1.63083,1.63033,1.63047,55300000.0
2005-03-04 14:59:00,1.63068,1.63076,1.63045,1.63057,28600000.0
2005-03-04 15:00:00,1.63102,1.63102,1.63024,1.63024,46400001.0
2005-03-04 15:01:00,1.63071,1.63071,1.63027,1.63043,22600000.0
2005-03-04 15:02:00,1.63054,1.63054,1.62978,1.63029,30200000.0
2005-03-04 15:03:00,1.63069,1.6307,1.62954,1.62991,44000000.0
2005-03-04 15:04:00,1.63011,1.63046,1.63007,1.63046,62800000.0
2005-03-04 15:05:00,1.63056,1.63066,1.63041,1.63066,39400000.0
2005-03-04 15:06:00,1.63076,1.63098,1.63041,1.63095,40400000.0
2005-03-04 15:07:00,1.63107,1.63121,1.63086,1.63086,44600000.0
2005-03-04 15:08:00,1.63102,1.63106,1.63081,1.63104,61400000.0
2005-03-04 15:09:00,1.63113,1.63139,1.63113,1.63116,28800000.0
2005-03-04 15:10:00,1.63096,1.63103,1.63077,1.63083,37000000.0
2005-03-04 15:11:00,1.63093,1.63108,1.63079,1.63079,35000000.0
2005-03-04 15:12:00,1.63083,1.63111,1.63083,1.63098,28000000.0
2005-03-04 15:13:00,1.63118,1.63118,1.63071,1.63075,30400000.0
2005-03-04 15:14:00,1.63104,1.63106,1.63079,1.6309,44500000.0
2005-03-04 15:15:00,1.63096,1.63113,1.63061,1.63106,52400000.0
2005-03-04 15:16:00,1.63106,1.63117,1.63106,1.63107,36100000.0
2005-03-04 15:17:00,1.63107,1.63107,1.63084,1.63102,43100000.0
2005-03-04 15:18:00,1.63103,1.63122,1.63075,1.63113,25200000.0
2005-03-04 15:19:00,1.63126,1.63133,1.63094,1.6311,31300000.0
2005-03-04 15:20:00,1.63114,1.63149,1.63083,1.6309,27800000.0
2005-03-04 15:21:00,1.63142,1.63142,1.63057,1.63085,30600000.0
2005-03-04 15:22:00,1.63117,1.63129,1.63038,1.63055,54000000.0
2005-03-04 15:23:00,1.63103,1.63103,1.63044,1.6306,31600000.0
2005-03-04 15:24:00,1.63098,1.63098,1.63053,1.63069,21000000.0
2005-03-04 15:25:00,1.63079,1.63079,1.63043,1.63056,30200000.0
2005-03-04 15:26:00,1.63013,1.6309,1.63005,1.63069,25400000.0
2005-03-04 15:27:00,1.63124,1.63146,1.63042,1.63084,50800000.0
2005-03-04 15:28:00,1.63123,1.6313,1.63071,1.63114,30400000.0
2005-03-04 15:29:00,1.63122,1.63122,1.62915,1.62976,48800000.0
2005-03-04 15:30:00,1.63049,1.63049,1.62765,1.62908,44600000.0
2005-03-04 15:31:00,1.62867,1.63201,1.62805,1.63201,39800000.0
2005-03-04 15:32:00,1.63337,1.63358,1.63177,1.63178,34600000.0
2005-03-04 15:33:00,1.63131,1.63194,1.63081,1.63081,51600000.0
2005-03-04 15:34:00,1.63153,1.63208,1.62817,1.63041,25400000.0
2005-03-04 15:35:00,1.63031,1.63141,1.62882,1.6307,32400000.0
2005-03-04 15:36:00,1.63169,1.63174,1.63062,1.6311,53400001.0
2005-03-04 15:37:00,1.63159,1.6319,1.63083,1.63095,33900000.0
2005-03-04 15:38:00,1.63115,1.63213,1.63084,1.63134,57200000.0
2005-03-04 15:39:00,1.63208,1.63208,1.63137,1.63137,32600000.0
2005-03-04 15:40:00,1.6319,1.63195,1.63105,1.63118,24600000.0
2005-03-04 15:41:00,1.63149,1.63177,1.63124,1.6316,24600000.0
2005-03-04 15:42:00,1.63205,1.63266,1.63135,1.63157,23400000.0
2005-03-04 15:43:00,1.63237,1.63309,1.63205,1.63258,42200000.0
2005-03-04 15:44:00,1.63272,1.63299,1.63253,1.63279,36100000.0
2005-03-04 15:45:00,1.63317,1.63337,1.63253,1.63312,37200000.0
2005-03-04 15:46:00,1.63333,1.63338,1.6324,1.63272,29800000.0
2005-03-04 15:47:00,1.63286,1.6331,1.63226,1.63248,56400000.0
2005-03-04 15:48:00,1.63326,1.63354,1.63291,1.63339,34800000.0
2005-03-04 15:49:00,1.63386,1.63388,1.63162,1.63162,42000000.0
2005-03-04 15:50:00,1.6324,1.63274,1.63173,1.63178,27000000.0
2005-03-04 15:51:00,1.63202,1.63232,1.6319,1.63196,38700000.0
2005-03-04 15:52:00,1.63244,1.63252,1.63017,1.63017,46800000.0
2005-03-04 15:53:00,1.63037,1.63076,1.6299,1.63032,50100000.0
2005-03-04 15:54:00,1.63085,1.63085,1.62995,1.62995,19400000.0
2005-03-04 15:55:00,1.63019,1.63067,1.62988,1.62988,35400000.0
2005-03-04 15:56:00,1.63034,1.63055,1.62972,1.63002,27800000.0
2005-03-04 15:57:00,1.62984,1.63008,1.62949,1.62949,35200000.0
2005-03-04 15:58:00,1.63015,1.63019,1.62861,1.62861,30000000.0
2005-03-04 15:59:00,1.62895,1.62933,1.62842,1.62842,34600000.0
2005-03-04 16:00:00,1.6283,1.62948,1.6283,1.62909,35200000.0
2005-03-04 16:01:00,1.62892,1.63097,1.62875,1.63055,31800000.0
2005-03-04 16:02:00,1.63068,1.63135,1.63046,1.63108,22000000.0
2005-03-04 16:03:00,1.6305,1.63123,1.63042,1.63071,32200000.0
2005-03-04 16:04:00,1.63076,1.63093,1.63018,1.63022,37800000.0
2005-03-04 16:05:00,1.63014,1.63027,1.62988,1.63013,24200000.0
2005-03-04 16:06:00,1.63011,1.6304,1.62966,1.62966,47000000.0
2005-03-04 16:07:00,1.63,1.63008,1.62937,1.62952,40800000.0
2005-03-04 16:08:00,1.62981,1.63014,1.62967,1.62979,39000000.0
2005-03-04 16:09:00,1.62987,1.6303,1.62969,1.62994,40700000.0
2005-03-04 16:10:00,1.63023,1.63047,1.63003,1.63004,27800000.0
2005-03-04 16:11:00,1.63035,1.63081,1.63018,1.63018,28200000.0
2005-03-04 16:12:00,1.6302,1.63071,1.63001,1.6303,35800000.0
2005-03-04 16:13:00,1.63072,1.63072,1.6302,1.63047,21000000.0
2005-03-04 16:14:00,1.63035,1.63102,1.6302,1.63076,62700001.0
2005-03-04 16:15:00,1.63097,1.63133,1.63037,1.63068,41200000.0
2005-03-04 16:16:00,1.63075,1.63113,1.63034,1.63034,53400002.0
2005-03-04 16:17:00,1.63062,1.63097,1.63019,1.63027,26700000.0
2005-03-04 16:18:00,1.63067,1.63095,1.63047,1.63083,36300000.0
2005-03-04 16:19:00,1.63091,1.63091,1.6301,1.63025,38300000.0
2005-03-04 16:20:00,1.63079,1.63115,1.63058,1.63058,50100000.0
2005-03-04 16:21:00,1.63078,1.6311,1.6303,1.63039,24800000.0
2005-03-04 16:22:00,1.6305,1.63083,1.63029,1.63029,35200000.0
2005-03-04 16:23:00,1.63106,1.63106,1.63008,1.63014,32800000.0
2005-03-04 16:24:00,1.63021,1.63046,1.62996,1.6303,38700000.0
2005-03-04 16:25:00,1.63083,1.63083,1.62916,1.62943,55400000.0
2005-03-04 16:26:00,1.62979,1.62979,1.62927,1.62935,59100000.0
2005-03-04 16:27:00,1.62969,1.63006,1.62937,1.62969,36600000.0
2005-03-04 16:28:00,1.62979,1.62993,1.6293,1.62937,42600000.0
2005-03-04 16:29:00,1.62962,1.62971,1.62933,1.62954,31300000.0
2005-03-04 16:30:00,1.62998,1.63014,1.62948,1.6297,55200000.0
2005-03-04 16:31:00,1.63007,1.63021,1.62951,1.62969,42400000.0
2005-03-04 16:32:00,1.6303,1.63039,1.62923,1.62973,45600000.0
2005-03-04 16:33:00,1.62979,1.63026,1.62954,1.63016,49500000.0
2005-03-04 16:34:00,1.63012,1.63012,1.62944,1.62947,49100000.0
2005-03-04 16:35:00,1.62987,1.63014,1.62973,1.62988,35400000.0
2005-03-04 16:36:00,1.63025,1.63065,1.63005,1.63049,47700000.0
2005-03-04 16:37:00,1.6305,1.6305,1.62958,1.62958,61000000.0
2005-03-04 16:38:00,1.63,1.63024,1.62919,1.6294,44400000.0
2005-03-04 16:39:00,1.63005,1.63008,1.62882,1.62957,33800000.0
2005-03-04 16:40:00,1.63004,1.63025,1.62978,1.63022,17800000.0
2005-03-04 16:41:00,1.63,1.63071,1.63,1.63014,35300000.0
2005-03-04 16:42:00,1.6302,1.63055,1.63,1.63036,48200000.0
2005-03-04 16:43:00,1.63039,1.63126,1.63024,1.63087,44400000.0
2005-03-04 16:44:00,1.63101,1.63119,1.63053,1.63069,39000000.0
2005-03-04 16:45:00,1.63079,1.6314,1.63028,1.63028,34000000.0
2005-03-04 16:46:00,1.63106,1.63113,1.63052,1.63052,57000000.0
2005-03-04 16:47:00,1.63097,1.63137,1.63075,1.63075,55400000.0
2005-03-04 16:48:00,1.63117,1.63117,1.63,1.63046,45600000.0
2005-03-04 16:49:00,1.63133,1.63133,1.6308,1.63119,38200000.0
2005-03-04 16:50:00,1.63164,1.63168,1.63084,1.63086,41800000.0
2005-03-04 16:51:00,1.6312,1.6315,1.63111,1.63142,25000000.0
2005-03-04 16:52:00,1.63167,1.63167,1.63095,1.63111,49400000.0
2005-03-04 16:53:00,1.63131,1.63145,1.63103,1.63133,61800000.0
2005-03-04 16:54:00,1.63179,1.63185,1.63115,1.63132,35200000.0
2005-03-04 16:55:00,1.63151,1.6316,1.63119,1.63126,37800000.0
2005-03-04 16:56:00,1.63112,1.63113,1.63034,1.63034,33000000.0
2005-03-04 16:57:00,1.63045,1.63062,1.62999,1.63007,23200000.0
2005-03-04 16:58:00,1.6303,1.63067,1.6303,1.63045,42300000.0
2005-03-04 16:59:00,1.63115,1.63127,1.62899,1.62909,31800000.0
2005-03-04 17:00:00,1.62818,1.62955,1.62818,1.62922,46400000.0
2005-03-04 17:01:00,1.62909,1.62945,1.62889,1.62924,50400000.0
2005-03-04 17:02:00,1.62937,1.62937,1.62878,1.62915,22200000.0
2005-03-04 17:03:00,1.62941,1.62981,1.62927,1.62953,35900000.0
2005-03-04 17:04:00,1.62963,1.62963,1.6267,1.62842,41400000.0
2005-03-04 17:05:00,1.62907,1.62952,1.62873,1.6294,23400000.0
2005-03-04 17:06:00,1.6291,1.62972,1.62882,1.62945,30400000.0
2005-03-04 17:07:00,1.62948,1.62955,1.62915,1.6292,41200000.0
2005-03-04 17:08:00,1.62928,1.62961,1.62893,1.62914,31400000.0
2005-03-04 17:09:00,1.62913,1.62925,1.62875,1.62909,35400000.0
2005-03-04 17:10:00,1.6288,1.62893,1.6283,1.6283,45000000.0
2005-03-04 17:11:00,1.62833,1.62844,1.62804,1.62839,18000000.0
2005-03-04 17:12:00,1.62845,1.62845,1.62805,1.6282,44500000.0
2005-03-04 17:13:00,1.62756,1.6278,1.62728,1.62777,50800000.0
2005-03-04 17:14:00,1.62794,1.62827,1.6277,1.6277,52400000.0
2005-03-04 17:15:00,1.62838,1.62838,1.62759,1.62759,37400000.0
2005-03-04 17:16:00,1.6274,1.62815,1.62728,1.62791,25800000.0
2005-03-04 17:17:00,1.62792,1.62799,1.62679,1.62705,54400000.0
2005-03-04 17:18:00,1.62761,1.62761,1.62659,1.62688,28800000.0
2005-03-04 17:19:00,1.62699,1.62728,1.62699,1.62716,47300000.0
2005-03-04 17:20:00,1.62736,1.62736,1.62695,1.62727,32000000.0
2005-03-04 17:21:00,1.6278,1.62788,1.62699,1.62759,44700000.0
2005-03-04 17:22:00,1.62759,1.62792,1.62748,1.62758,44600000.0
2005-03-04 17:23:00,1.62735,1.62783,1.62735,1.62778,34600000.0
2005-03-04 17:24:00,1.62777,1.62777,1.62753,1.62763,18800000.0
2005-03-04 17:25:00,1.62746,1.62784,1.62737,1.62737,52000000.0
2005-03-04 17:26:00,1.62737,1.62761,1.6272,1.6276,45800000.0
2005-03-04 17:27:00,1.62776,1.62836,1.62766,1.62808,31800000.0
2005-03-04 17:28:00,1.62837,1.62837,1.62766,1.62788,42600000.0
2005-03-04 17:29:00,1.62811,1.62811,1.62743,1.62773,26200000.0
2005-03-04 17:30:00,1.62823,1.6284,1.62765,1.62834,44400000.0
2005-03-04 17:31:00,1.6285,1.62936,1.62846,1.62919,44800000.0
2005-03-04 17:32:00,1.62934,1.62976,1.62907,1.62907,33000000.0
2005-03-04 17:33:00,1.62941,1.62966,1.62886,1.62933,33200000.0
2005-03-04 17:34:00,1.62949,1.62972,1.62927,1.6294,38800000.0
2005-03-04 17:35:00,1.62968,1.63014,1.62945,1.6299,23000000.0
2005-03-04 17:36:00,1.63013,1.63014,1.62863,1.62863,48100000.0
2005-03-04 17:37:00,1.62968,1.62968,1.62794,1.62794,44600000.0
2005-03-04 17:38:00,1.62775,1.62814,1.62775,1.62783,70700000.0
2005-03-04 17:39:00,1.6285,1.6286,1.62835,1.62854,85300001.0
2005-03-04 17:40:00,1.62835,1.62868,1.62805,1.62813,35200000.0
2005-03-04 17:41:00,1.62793,1.62839,1.62784,1.62813,52000000.0
2005-03-04 17:42:00,1.62819,1.62819,1.62661,1.62673,24400000.0
2005-03-04 17:43:00,1.62684,1.62717,1.62638,1.62638,61200000.0
2005-03-04 17:44:00,1.62635,1.62701,1.6262,1.62697,55600000.0
2005-03-04 17:45:00,1.62784,1.62806,1.62729,1.62776,37000000.0
2005-03-04 17:46:00,1.62794,1.62807,1.62776,1.62807,46800000.0
2005-03-04 17:47:00,1.62793,1.62822,1.62782,1.62782,40200000.0
2005-03-04 17:48:00,1.62784,1.62784,1.62618,1.62666,26000000.0
2005-03-04 17:49:00,1.62692,1.62741,1.62692,1.62714,24800000.0
2005-03-04 17:50:00,1.62708,1.62708,1.62643,1.62668,21800000.0
2005-03-04 17:51:00,1.62678,1.62699,1.62603,1.62603,34100000.0
2005-03-04 17:52:00,1.62682,1.62689,1.62647,1.6267,39200001.0
2005-03-04 17:53:00,1.62699,1.62699,1.6266,1.6268,36600000.0
2005-03-04 17:54:00,1.62687,1.62732,1.62662,1.62686,42900000.0
2005-03-04 17:55:00,1.62699,1.6278,1.62696,1.62779,44000000.0
2005-03-04 17:56:00,1.6278,1.62812,1.62779,1.62802,28000000.0
2005-03-04 17:57:00,1.62804,1.62833,1.62783,1.62783,51200001.0
2005-03-04 17:58:00,1.62808,1.62894,1.62787,1.62894,41400000.0
2005-03-04 17:59:00,1.62905,1.62931,1.62862,1.62931,39800000.0
2005-03-04 18:00:00,1.62928,1.62934,1.62894,1.6291,50100000.0
2005-03-04 18:01:00,1.6291,1.62924,1.62849,1.62853,35800000.0
2005-03-04 18:02:00,1.62886,1.62921,1.62883,1.62904,61300000.0
2005-03-04 18:03:00,1.62894,1.62977,1.62891,1.62939,31000000.0
2005-03-04 18:04:00,1.62983,1.62983,1.62895,1.62895,33800000.0
2005-03-04 18:05:00,1.62929,1.62929,1.62828,1.6285,35200000.0
2005-03-04 18:06:00,1.62857,1.62932,1.62857,1.62897,46200000.0
2005-03-04 18:07:00,1.62894,1.62894,1.62791,1.62853,73600000.0
2005-03-04 18:08:00,1.62817,1.62901,1.62817,1.62846,55600000.0
2005-03-04 18:09:00,1.6286,1.6286,1.62806,1.62818,46800000.0
2005-03-04 18:10:00,1.62861,1.6289,1.62829,1.62866,30200000.0
2005-03-04 18:11:00,1.62918,1.62994,1.62886,1.62982,67000000.0
2005-03-04 18:12:00,1.62983,1.63012,1.62983,1.62987,30800000.0
2005-03-04 18:13:00,1.62989,1.63012,1.62955,1.62978,48600000.0
2005-03-04 18:14:00,1.62918,1.62946,1.62918,1.62933,26400000.0
2005-03-04 18:15:00,1.62929,1.62967,1.62914,1.62942,47900000.0
2005-03-04 18:16:00,1.62979,1.62994,1.62968,1.62974,42200000.0
2005-03-04 18:17:00,1.63,1.63045,1.62987,1.62987,46500000.0
2005-03-04 18:18:00,1.62989,1.63013,1.62964,1.62964,40600000.0
2005-03-04 18:19:00,1.62991,1.63001,1.62961,1.62985,28000000.0
2005-03-04 18:20:00,1.63037,1.63037,1.62964,1.62969,42800000.0
2005-03-04 18:21:00,1.62988,1.63015,1.6298,1.6299,60200001.0
2005-03-04 18:22:00,1.6302,1.63076,1.6302,1.63027,27800000.0
2005-03-04 18:23:00,1.63088,1.63102,1.63056,1.63056,40200000.0
2005-03-04 18:24:00,1.63073,1.63073,1.62984,1.62984,37400000.0
2005-03-04 18:25:00,1.63004,1.63017,1.62926,1.62926,40000000.0
2005-03-04 18:26:00,1.62931,1.62975,1.62925,1.62962,44800000.0
2005-03-04 18:27:00,1.62968,1.62993,1.62952,1.62966,48300000.0
2005-03-04 18:28:00,1.62963,1.62978,1.62947,1.62947,41800001.0
2005-03-04 18:29:00,1.62984,1.62984,1.62885,1.62885,25800000.0
2005-03-04 18:30:00,1.62988,1.63015,1.62932,1.63011,34000000.0
2005-03-04 18:31:00,1.63035,1.6305,1.63007,1.63029,29400000.0
2005-03-04 18:32:00,1.63023,1.63047,1.62997,1.63026,27000000.0
2005-03-04 18:33:00,1.63039,1.63057,1.62975,1.63001,56800000.0
2005-03-04 18:34:00,1.63018,1.63081,1.63002,1.63081,39000000.0
2005-03-04 18:35:00,1.62865,1.63042,1.62865,1.63042,37800000.0
2005-03-04 18:36:00,1.6304,1.63046,1.63014,1.63014,54100000.0
2005-03-04 18:37:00,1.63038,1.63054,1.63027,1.63054,35400000.0
2005-03-04 18:38:00,1.63041,1.63081,1.63027,1.63046,36000000.0
2005-03-04 18:39:00,1.63002,1.63002,1.62981,1.62988,27900000.0
2005-03-04 18:40:00,1.62977,1.63002,1.62881,1.62963,26400000.0
2005-03-04 18:41:00,1.62848,1.62986,1.62848,1.62986,30000000.0
2005-03-04 18:42:00,1.62978,1.63014,1.62975,1.63014,38800000.0
2005-03-04 18:43:00,1.63016,1.63037,1.6299,1.6299,39400001.0
2005-03-04 18:44:00,1.63018,1.63018,1.62984,1.62984,28600000.0
2005-03-04 18:45:00,1.63034,1.63034,1.62891,1.62942,30200000.0
2005-03-04 18:46:00,1.63043,1.63067,1.63032,1.63045,44700000.0
2005-03-04 18:47:00,1.63065,1.63105,1.6305,1.631,40600000.0
2005-03-04 18:48:00,1.63039,1.63123,1.62938,1.63107,37200000.0
2005-03-04 18:49:00,1.6311,1.6311,1.63067,1.63067,35200000.0
2005-03-04 18:50:00,1.63056,1.63175,1.63056,1.63156,45000000.0
2005-03-04 18:51:00,1.63174,1.63182,1.63113,1.63138,35200000.0
2005-03-04 18:52:00,1.63115,1.63142,1.63109,1.63109,37500000.0
2005-03-04 18:53:00,1.63171,1.63186,1.63151,1.63153,33400000.0
2005-03-04 18:54:00,1.63194,1.63199,1.63165,1.63173,20000000.0
2005-03-04 18:55:00,1.63173,1.63196,1.63146,1.6315,29800000.0
2005-03-04 18:56:00,1.63151,1.63187,1.63151,1.63153,35200000.0
2005-03-04 18:57:00,1.63199,1.63202,1.63184,1.63185,20800000.0
2005-03-04 18:58:00,1.63169,1.63169,1.63146,1.63162,39600001.0
2005-03-04 18:59:00,1.63182,1.63182,1.63119,1.63152,31700000.0
2005-03-04 19:00:00,1.63166,1.63166,1.63106,1.6314,35200000.0
2005-03-04 19:01:00,1.63168,1.63192,1.63148,1.63156,46400000.0
2005-03-04 19:02:00,1.63157,1.63166,1.63142,1.63166,28100000.0
2005-03-04 19:03:00,1.63167,1.63193,1.63151,1.63183,39800000.0
2005-03-04 19:04:00,1.63163,1.63182,1.63134,1.63151,63300000.0
2005-03-04 19:05:00,1.63173,1.6319,1.63164,1.63169,38200000.0
2005-03-04 19:06:00,1.63164,1.63164,1.63129,1.63145,27000000.0
2005-03-04 19:07:00,1.6316,1.6316,1.6313,1.6313,43200000.0
2005-03-04 19:08:00,1.63093,1.63113,1.63093,1.63103,42600000.0
2005-03-04 19:09:00,1.6312,1.63145,1.6312,1.63143,41600000.0
2005-03-04 19:10:00,1.6313,1.63152,1.63086,1.63086,51500000.0
2005-03-04 19:11:00,1.63108,1.63108,1.63067,1.63083,32600000.0
2005-03-04 19:12:00,1.63073,1.63101,1.63073,1.6309,18400000.0
2005-03-04 19:13:00,1.631,1.63112,1.63082,1.63112,44800000.0
2005-03-04 19:14:00,1.63073,1.63118,1.63073,1.63112,33200000.0
2005-03-04 19:15:00,1.63103,1.63103,1.63064,1.63075,32800000.0
2005-03-04 19:16:00,1.63049,1.63087,1.63049,1.6307,25200000.0
2005-03-04 19:17:00,1.63079,1.63084,1.63062,1.63066,42000000.0
2005-03-04 19:18:00,1.63088,1.63088,1.63065,1.63075,41800001.0
2005-03-04 19:19:00,1.63084,1.63113,1.63068,1.63103,31200000.0
2005-03-04 19:20:00,1.63085,1.63096,1.63035,1.63067,37800001.0
2005-03-04 19:21:00,1.63056,1.63069,1.62996,1.62996,31600000.0
2005-03-04 19:22:00,1.63056,1.63064,1.6304,1.63047,54700000.0
2005-03-04 19:23:00,1.63059,1.63081,1.63039,1.63075,39400000.0
2005-03-04 19:24:00,1.63079,1.63079,1.63045,1.63063,47000000.0
2005-03-04 19:25:00,1.6307,1.63077,1.63045,1.63077,30200000.0
2005-03-04 19:26:00,1.63065,1.63083,1.63009,1.6302,29600000.0
2005-03-04 19:27:00,1.63035,1.63054,1.63008,1.63054,30300000.0
2005-03-04 19:28:00,1.63047,1.63069,1.63032,1.63039,49400000.0
2005-03-04 19:29:00,1.62994,1.62996,1.62863,1.62996,29700000.0
2005-03-04 19:30:00,1.63049,1.63049,1.63003,1.63003,49400000.0
2005-03-04 19:31:00,1.63031,1.63031,1.62997,1.63002,63700000.0
2005-03-04 19:32:00,1.62995,1.63001,1.62987,1.62987,31400000.0
2005-03-04 19:33:00,1.62998,1.62998,1.62961,1.62968,42400001.0
2005-03-04 19:34:00,1.62962,1.62962,1.62904,1.62904,45700000.0
2005-03-04 19:35:00,1.62933,1.62967,1.6293,1.62962,35200000.0
2005-03-04 19:36:00,1.62984,1.63004,1.62952,1.62962,32400000.0
2005-03-04 19:37:00,1.63,1.63,1.62935,1.62935,30600000.0
2005-03-04 19:38:00,1.62955,1.62993,1.62955,1.62971,48500000.0
2005-03-04 19:39:00,1.6299,1.63002,1.62973,1.62993,40900000.0
2005-03-04 19:40:00,1.62999,1.62999,1.62974,1.6298,30400000.0
2005-03-04 19:41:00,1.62977,1.63006,1.62974,1.63006,58400001.0
2005-03-04 19:42:00,1.62969,1.62969,1.62857,1.62878,43000000.0
2005-03-04 19:43:00,1.62878,1.62902,1.62829,1.62885,32800000.0
2005-03-04 19:44:00,1.62865,1.62937,1.62865,1.62937,42400001.0
2005-03-04 19:45:00,1.62931,1.62931,1.62905,1.62905,33600000.0
2005-03-04 19:46:00,1.62911,1.62935,1.62873,1.62873,67800002.0
2005-03-04 19:47:00,1.62892,1.62964,1.62892,1.62957,39400000.0
2005-03-04 19:48:00,1.62973,1.62973,1.62939,1.62945,47900000.0
2005-03-04 19:49:00,1.62945,1.62969,1.62893,1.62893,33200000.0
2005-03-04 19:50:00,1.62925,1.62931,1.62891,1.62919,45800000.0
2005-03-04 19:51:00,1.62873,1.6288,1.62857,1.6288,32200000.0
2005-03-04 19:52:00,1.62886,1.629,1.62841,1.62845,32700000.0
2005-03-04 19:53:00,1.6285,1.62862,1.62808,1.62842,44600000.0
2005-03-04 19:54:00,1.6283,1.62842,1.62824,1.62825,33100000.0
2005-03-04 19:55:00,1.62816,1.62836,1.62808,1.62809,40900000.0
2005-03-04 19:56:00,1.62813,1.62826,1.62792,1.62806,32600000.0
2005-03-04 19:57:00,1.62813,1.62838,1.62805,1.62818,45000001.0
2005-03-04 19:58:00,1.62834,1.62845,1.62832,1.62832,32900000.0
2005-03-04 19:59:00,1.62839,1.62877,1.62839,1.62855,35600000.0
2005-03-04 20:00:00,1.62861,1.62902,1.62815,1.62815,67200002.0
2005-03-04 20:01:00,1.62882,1.62882,1.62823,1.62823,86000002.0
2005-03-04 20:02:00,1.62833,1.62851,1.62823,1.62834,38400000.0
2005-03-04 20:03:00,1.62868,1.62868,1.62833,1.62838,25800000.0
2005-03-04 20:04:00,1.62843,1.62848,1.62809,1.62842,42000000.0
2005-03-04 20:05:00,1.62833,1.62855,1.62821,1.62821,37800000.0
2005-03-04 20:06:00,1.62833,1.62848,1.62817,1.62848,36600000.0
2005-03-04 20:07:00,1.62831,1.62845,1.62811,1.62841,29600000.0
2005-03-04 20:08:00,1.62851,1.62851,1.6282,1.6282,25800000.0
2005-03-04 20:09:00,1.6283,1.62855,1.62828,1.6285,38300000.0
2005-03-04 20:10:00,1.62836,1.62879,1.62836,1.6285,62000000.0
2005-03-04 20:11:00,1.62858,1.62874,1.6285,1.62854,20600000.0
2005-03-04 20:12:00,1.62868,1.62882,1.62838,1.6288,41400000.0
2005-03-04 20:13:00,1.62878,1.62878,1.62854,1.62872,29400000.0
2005-03-04 20:14:00,1.62886,1.62903,1.62834,1.62876,49300000.0
2005-03-04 20:15:00,1.62893,1.62893,1.6287,1.62884,48200000.0
2005-03-04 20:16:00,1.62889,1.62915,1.62888,1.6289,45200001.0
2005-03-04 20:17:00,1.62895,1.6291,1.6287,1.6289,54200000.0
2005-03-04 20:18:00,1.62906,1.62906,1.62883,1.62888,51800001.0
2005-03-04 20:19:00,1.62907,1.62912,1.62894,1.62912,38400000.0
2005-03-04 20:20:00,1.62934,1.62939,1.6288,1.62911,31300000.0
2005-03-04 20:21:00,1.62935,1.62955,1.62935,1.62936,32600000.0
2005-03-04 20:22:00,1.62912,1.62914,1.62874,1.62888,28200000.0
2005-03-04 20:23:00,1.62897,1.62911,1.62882,1.62909,60800000.0
2005-03-04 20:24:00,1.62927,1.62927,1.62905,1.62905,22800000.0
2005-03-04 20:25:00,1.62928,1.62932,1.62905,1.6291,50100000.0
2005-03-04 20:26:00,1.62928,1.62928,1.6286,1.62889,37400000.0
2005-03-04 20:27:00,1.62904,1.62916,1.62865,1.62888,43400000.0
2005-03-04 20:28:00,1.62884,1.62934,1.62884,1.62934,20000000.0
2005-03-04 20:29:00,1.6292,1.6292,1.6292,1.6292,31400000.0
2005-03-04 20:30:00,1.62923,1.62938,1.62913,1.62938,31400000.0
2005-03-04 20:31:00,1.6296,1.62965,1.62917,1.62949,51200000.0
2005-03-04 20:32:00,1.62923,1.62946,1.62896,1.62946,33900000.0
2005-03-04 20:33:00,1.62956,1.62961,1.62945,1.62947,45400000.0
2005-03-04 20:34:00,1.62959,1.62974,1.62914,1.62955,46000000.0
2005-03-04 20:35:00,1.62957,1.62983,1.62957,1.62965,29600000.0
2005-03-04 20:36:00,1.62972,1.62988,1.62962,1.62976,46800000.0
2005-03-04 20:37:00,1.62992,1.63003,1.62978,1.62989,50100000.0
2005-03-04 20:38:00,1.62994,1.62994,1.62941,1.62975,44800000.0
2005-03-04 20:39:00,1.6293,1.62939,1.62879,1.62899,59500000.0
2005-03-04 20:40:00,1.62911,1.62935,1.62877,1.62877,45900000.0
2005-03-04 20:41:00,1.62919,1.62934,1.62855,1.6289,47400000.0
2005-03-04 20:42:00,1.62892,1.62897,1.62857,1.62878,38700000.0
2005-03-04 20:43:00,1.62868,1.62869,1.62834,1.62834,25600000.0
2005-03-04 20:44:00,1.62836,1.6287,1.62811,1.6287,32200000.0
2005-03-04 20:45:00,1.62863,1.62882,1.62861,1.62878,38800000.0
2005-03-04 20:46:00,1.62883,1.62883,1.6283,1.62861,46400000.0
2005-03-04 20:47:00,1.62858,1.62859,1.62817,1.62842,33700000.0
2005-03-04 20:48:00,1.62842,1.62861,1.62835,1.62845,53800000.0
2005-03-04 20:49:00,1.6287,1.62872,1.62862,1.6287,44200001.0
2005-03-04 20:50:00,1.62874,1.6288,1.62862,1.6288,28000000.0
2005-03-04 20:51:00,1.62861,1.62884,1.62857,1.62859,37700000.0
2005-03-04 20:52:00,1.62858,1.62864,1.62837,1.62843,30000000.0
2005-03-04 20:53:00,1.62858,1.62866,1.62842,1.62857,43500000.0
2005-03-04 20:54:00,1.62824,1.62872,1.62824,1.62846,53700000.0
2005-03-04 20:55:00,1.62875,1.62879,1.62857,1.62862,24800000.0
2005-03-04 20:56:00,1.62846,1.62846,1.62828,1.62831,33700000.0
2005-03-04 20:57:00,1.62826,1.62831,1.62799,1.62799,38000000.0
2005-03-04 20:58:00,1.62852,1.62867,1.62845,1.62864,52500001.0
2005-03-04 20:59:00,1.62868,1.62868,1.62841,1.62841,50000000.0
2005-03-04 21:00:00,1.62836,1.62836,1.62757,1.62757,27800000.0
2005-03-04 21:01:00,1.62755,1.62843,1.62755,1.62798,31800000.0
2005-03-04 21:02:00,1.62851,1.62869,1.62808,1.62869,63500000.0
2005-03-04 21:03:00,1.62855,1.62858,1.62839,1.62839,30200000.0
2005-03-04 21:04:00,1.62856,1.62864,1.62833,1.6285,30500000.0
2005-03-04 21:05:00,1.62784,1.6283,1.62784,1.6282,45400000.0
2005-03-04 21:06:00,1.62845,1.62845,1.6282,1.62842,44200000.0
2005-03-04 21:07:00,1.62844,1.62845,1.62828,1.62844,42700000.0
2005-03-04 21:08:00,1.62823,1.62823,1.62735,1.62795,44200000.0
2005-03-04 21:09:00,1.62823,1.62823,1.628,1.6281,33000000.0
2005-03-04 21:10:00,1.62815,1.62853,1.62813,1.62846,27600000.0
2005-03-04 21:11:00,1.62817,1.62857,1.62792,1.62828,39800000.0
2005-03-04 21:12:00,1.62843,1.62878,1.62843,1.62864,51800000.0
2005-03-04 21:13:00,1.62859,1.62877,1.62851,1.62851,52900000.0
2005-03-04 21:14:00,1.6286,1.62894,1.6286,1.62863,31600000.0
2005-03-04 21:15:00,1.62851,1.6291,1.62851,1.62886,41800000.0
2005-03-04 21:16:00,1.62853,1.62884,1.62853,1.62865,29800000.0
2005-03-04 21:17:00,1.62866,1.62866,1.62821,1.62821,33800000.0
2005-03-04 21:18:00,1.62885,1.62885,1.62841,1.62878,22200000.0
2005-03-04 21:19:00,1.62899,1.62914,1.62889,1.6289,25200000.0
2005-03-04 21:20:00,1.62886,1.62904,1.62865,1.62865,52200000.0
2005-03-04 21:21:00,1.62883,1.629,1.6287,1.6287,34000000.0
2005-03-04 21:22:00,1.62818,1.62862,1.62818,1.62853,27400000.0
2005-03-04 21:23:00,1.6286,1.62867,1.62819,1.62819,45000000.0
2005-03-04 21:24:00,1.62868,1.62887,1.62851,1.62856,38800000.0
2005-03-04 21:25:00,1.62842,1.62871,1.62812,1.62812,35400000.0
2005-03-04 21:26:00,1.62856,1.62875,1.62848,1.62848,28400000.0
2005-03-04 21:27:00,1.62859,1.62872,1.62857,1.6286,35400000.0
2005-03-04 21:28:00,1.62847,1.62866,1.62847,1.62852,37200001.0
2005-03-04 21:29:00,1.62878,1.62887,1.62878,1.62884,30200000.0
2005-03-04 21:30:00,1.62903,1.62903,1.62888,1.6289,42400000.0
2005-03-04 21:31:00,1.62889,1.62901,1.62881,1.62886,42400000.0
2005-03-04 21:32:00,1.62903,1.62906,1.62883,1.62883,37600000.0
2005-03-04 21:33:00,1.62881,1.62885,1.62855,1.62868,36300000.0
2005-03-04 21:34:00,1.62864,1.62867,1.62854,1.62859,27800000.0
2005-03-04 21:35:00,1.6286,1.62885,1.6284,1.62879,31800000.0
2005-03-04 21:36:00,1.62876,1.62886,1.62841,1.62886,48100000.0
2005-03-04 21:37:00,1.6288,1.62884,1.62873,1.6288,43000000.0
2005-03-04 21:38:00,1.62884,1.62884,1.6287,1.62877,39200000.0
2005-03-04 21:39:00,1.62867,1.6289,1.62863,1.62863,33400000.0
2005-03-04 21:40:00,1.62853,1.62874,1.62853,1.62861,33800000.0
2005-03-04 21:41:00,1.62846,1.62861,1.62837,1.62856,56200001.0
2005-03-04 21:42:00,1.62855,1.62904,1.62855,1.62882,25800000.0
2005-03-04 21:43:00,1.62908,1.62908,1.62871,1.62902,38700000.0
2005-03-04 21:44:00,1.62916,1.62938,1.629,1.6292,35100000.0
2005-03-04 21:45:00,1.62971,1.62971,1.62898,1.62931,63800000.0
2005-03-04 21:46:00,1.62935,1.62944,1.62917,1.62921,39500000.0
2005-03-04 21:47:00,1.62911,1.62934,1.62896,1.62904,43500000.0
2005-03-04 21:48:00,1.62927,1.62938,1.62888,1.6289,47000000.0
2005-03-04 21:49:00,1.62916,1.6293,1.62909,1.6293,26000000.0
2005-03-04 21:50:00,1.62927,1.62942,1.62892,1.62892,33200000.0
2005-03-04 21:51:00,1.62914,1.62924,1.62874,1.6289,66000001.0
2005-03-04 21:52:00,1.62885,1.62929,1.62878,1.62891,40600000.0
2005-03-04 21:53:00,1.629,1.62913,1.62873,1.62876,48800001.0
2005-03-04 21:54:00,1.6287,1.62911,1.6287,1.62882,47400000.0
2005-03-04 21:55:00,1.62906,1.62906,1.62871,1.6288,35200000.0
2005-03-04 21:56:00,1.62876,1.62906,1.62876,1.62893,48400000.0
2005-03-04 21:57:00,1.62873,1.62915,1.62856,1.62866,56400000.0
2005-03-04 21:58:00,1.62879,1.62887,1.62847,1.62847,44600000.0
2005-03-04 21:59:00,1.62879,1.62921,1.6285,1.62891,47000000.0
2005-03-04 22:00:00,1.62959,1.62959,1.6283,1.6283,34500000.0
2005-03-04 22:01:00,1.62794,1.62823,1.62791,1.62802,39600000.0
2005-03-04 22:02:00,1.62817,1.62848,1.62817,1.62822,29400000.0
2005-03-04 22:03:00,1.62849,1.62856,1.62819,1.6283,38300000.0
2005-03-04 22:04:00,1.62765,1.62786,1.6271,1.62755,42600000.0
2005-03-04 22:05:00,1.62757,1.62778,1.62757,1.62778,41200000.0
2005-03-04 22:06:00,1.62801,1.6282,1.62777,1.62801,44600000.0
2005-03-04 22:07:00,1.6295,1.6295,1.6295,1.6295,27200000.0
2005-03-04 22:08:00,1.62757,1.62806,1.62757,1.62806,27200000.0
2005-03-04 22:09:00,1.62797,1.62807,1.62765,1.62765,42600000.0
2005-03-04 22:10:00,1.6295,1.6298,1.6295,1.6298,42000000.0
2005-03-04 22:11:00,1.6279,1.62833,1.6279,1.62803,42000000.0
2005-03-04 22:12:00,1.62811,1.62825,1.62798,1.62798,43200000.0
2005-03-04 22:13:00,1.62831,1.62837,1.62828,1.62828,23400000.0
2005-03-04 22:14:00,1.62818,1.62836,1.62802,1.62802,41400000.0
2005-03-04 22:15:00,1.62814,1.62833,1.62799,1.62807,46800000.0
2005-03-04 22:16:00,1.62803,1.62822,1.62767,1.62767,30400000.0
2005-03-04 22:17:00,1.62817,1.62822,1.62797,1.62809,31500000.0
2005-03-04 22:18:00,1.62831,1.62831,1.6281,1.6281,31000000.0
2005-03-04 22:19:00,1.62802,1.6282,1.62802,1.62809,38000000.0
2005-03-04 22:20:00,1.62795,1.62815,1.62788,1.62814,62100000.0
2005-03-04 22:21:00,1.62809,1.62826,1.62786,1.62816,27300000.0
2005-03-04 22:22:00,1.62837,1.62837,1.62802,1.62817,39600000.0
2005-03-04 22:23:00,1.62818,1.62828,1.62815,1.62815,20600000.0
2005-03-04 22:24:00,1.62826,1.62826,1.62801,1.62818,25000000.0
2005-03-04 22:25:00,1.62802,1.6281,1.62791,1.62799,33100000.0
2005-03-04 22:26:00,1.62791,1.62807,1.62791,1.62803,25400000.0
2005-03-04 22:27:00,1.62798,1.62825,1.62771,1.6281,30600000.0
2005-03-04 22:28:00,1.62803,1.62842,1.62776,1.62842,65600001.0
2005-03-04 22:29:00,1.62851,1.62864,1.6283,1.62838,24600000.0
2005-03-04 22:30:00,1.62833,1.62859,1.62815,1.6283,42700000.0
2005-03-04 22:31:00,1.62849,1.62849,1.62779,1.62837,35000000.0
2005-03-04 22:32:00,1.62831,1.62856,1.62827,1.62847,51200000.0
2005-03-04 22:33:00,1.62843,1.62858,1.62843,1.62853,50100000.0
2005-03-04 22:34:00,1.62857,1.62876,1.62836,1.62839,38200000.0
2005-03-04 22:35:00,1.62858,1.62874,1.62851,1.62851,47000000.0
2005-03-04 22:36:00,1.62878,1.6292,1.62838,1.62838,45600000.0
2005-03-04 22:37:00,1.62887,1.62897,1.62852,1.62865,47000000.0
2005-03-04 22:38:00,1.62861,1.62889,1.6286,1.6287,49000000.0
2005-03-04 22:39:00,1.62836,1.62849,1.62825,1.62832,23000000.0
2005-03-04 22:40:00,1.62857,1.62893,1.62839,1.62839,42000000.0
2005-03-04 22:41:00,1.62868,1.62868,1.62842,1.62864,40800001.0
2005-03-04 22:42:00,1.62871,1.62871,1.62848,1.62859,33000000.0
2005-03-04 22:43:00,1.62872,1.62886,1.62856,1.62877,46800000.0
2005-03-04 22:44:00,1.62877,1.62877,1.62817,1.62873,36200000.0
2005-03-04 22:45:00,1.62878,1.62902,1.6285,1.62902,35400000.0
2005-03-04 22:46:00,1.62892,1.62902,1.62879,1.62879,30500000.0
2005-03-04 22:47:00,1.62882,1.629,1.62876,1.62886,37000000.0
2005-03-04 22:48:00,1.6287,1.62903,1.6287,1.62902,30400000.0
2005-03-04 22:49:00,1.62908,1.62918,1.62878,1.62895,46400000.0
2005-03-04 22:50:00,1.62883,1.62894,1.62868,1.62868,29500000.0
2005-03-04 22:51:00,1.62891,1.62909,1.62887,1.62901,42800000.0
2005-03-04 22:52:00,1.629,1.62909,1.62875,1.62875,46000001.0
2005-03-04 22:53:00,1.62899,1.6294,1.62883,1.6292,53900000.0
2005-03-04 22:54:00,1.62926,1.62942,1.62919,1.62921,29200000.0
2005-03-04 22:55:00,1.62944,1.62944,1.62891,1.62891,20800000.0
2005-03-04 22:56:00,1.6299,1.63,1.6297,1.6298,54200000.0
2005-03-04 22:57:00,1.62889,1.62889,1.62819,1.62819,54200000.0
2005-03-04 22:58:00,1.62851,1.62854,1.62845,1.62845,29300000.0
2005-03-04 22:59:00,1.62851,1.62873,1.62842,1.62863,56600000.0
2005-03-04 23:00:00,1.62868,1.62896,1.62858,1.62858,41000000.0
2005-03-04 23:01:00,1.62864,1.62877,1.62844,1.62877,32600000.0
2005-03-04 23:02:00,1.62864,1.62878,1.62859,1.62859,30400000.0
2005-03-04 23:03:00,1.62902,1.6292,1.62882,1.62883,54400000.0
2005-03-04 23:04:00,1.62908,1.62916,1.62894,1.62903,19800000.0
2005-03-04 23:05:00,1.62891,1.62901,1.62875,1.62886,34700000.0
2005-03-04 23:06:00,1.62887,1.62902,1.62853,1.62888,37200000.0
2005-03-04 23:07:00,1.62876,1.62913,1.62876,1.62901,22200000.0
2005-03-04 23:08:00,1.62912,1.62912,1.62887,1.62911,32800000.0
2005-03-04 23:09:00,1.62912,1.62946,1.62912,1.62928,30400000.0
2005-03-04 23:10:00,1.62924,1.62958,1.62922,1.62958,65200000.0
2005-03-04 23:11:00,1.62966,1.62966,1.62944,1.62957,52500000.0
2005-03-04 23:12:00,1.6298,1.62994,1.62969,1.62988,19800000.0
2005-03-04 23:13:00,1.62933,1.63015,1.62933,1.62957,48200000.0
2005-03-04 23:14:00,1.62967,1.62974,1.62952,1.62974,35500000.0
2005-03-04 23:15:00,1.62961,1.62966,1.62888,1.62959,48600001.0
2005-03-04 23:16:00,1.62934,1.62951,1.62924,1.62924,30600000.0
2005-03-04 23:17:00,1.62946,1.62972,1.62946,1.62968,42900000.0
2005-03-04 23:18:00,1.62968,1.62974,1.62935,1.62936,44800000.0
2005-03-04 23:19:00,1.62956,1.62973,1.62952,1.62954,38200000.0
2005-03-04 23:20:00,1.6297,1.62987,1.62937,1.62955,25400000.0
2005-03-04 23:21:00,1.62953,1.62985,1.62953,1.62956,44100000.0
2005-03-04 23:22:00,1.62953,1.62974,1.62932,1.62974,42200001.0
2005-03-04 23:23:00,1.62965,1.62977,1.62961,1.62962,29700000.0
2005-03-04 23:24:00,1.62952,1.62961,1.62932,1.62932,41100000.0
2005-03-04 23:25:00,1.62951,1.62971,1.62943,1.62943,48700000.0
2005-03-04 23:26:00,1.62938,1.62946,1.62904,1.62942,34000000.0
2005-03-04 23:27:00,1.62935,1.62963,1.62935,1.62935,20400000.0
2005-03-04 23:28:00,1.62931,1.62958,1.62927,1.62927,56800000.0
2005-03-04 23:29:00,1.6295,1.62974,1.62929,1.62947,41200000.0
2005-03-04 23:30:00,1.6294,1.62958,1.62934,1.62946,42200000.0
2005-03-04 23:31:00,1.62957,1.62962,1.62928,1.62962,25500000.0
2005-03-04 23:32:00,1.62934,1.62959,1.62934,1.62949,50200001.0
2005-03-04 23:33:00,1.6294,1.62961,1.62934,1.62943,26600000.0
2005-03-04 23:34:00,1.62954,1.62958,1.62926,1.62932,64500000.0
2005-03-04 23:35:00,1.62959,1.62962,1.62943,1.62944,30200001.0
2005-03-04 23:36:00,1.62959,1.62977,1.62959,1.62973,31800000.0
2005-03-04 23:37:00,1.62976,1.62978,1.62968,1.62976,37800000.0
2005-03-04 23:38:00,1.62986,1.62993,1.62974,1.62993,44000000.0
2005-03-04 23:39:00,1.62966,1.62981,1.62962,1.62971,37800000.0
2005-03-04 23:40:00,1.62999,1.62999,1.62963,1.62963,28200000.0
2005-03-04 23:41:00,1.62974,1.62981,1.62933,1.62933,32600000.0
2005-03-04 23:42:00,1.62986,1.62986,1.62966,1.62972,27800000.0
2005-03-04 23:43:00,1.62959,1.62973,1.62925,1.62969,33400000.0
2005-03-04 23:44:00,1.62986,1.62992,1.62976,1.62977,40400000.0
2005-03-04 23:45:00,1.62978,1.62996,1.62948,1.62982,44800000.0
2005-03-04 23:46:00,1.63011,1.63025,1.62962,1.62962,29800000.0
2005-03-04 23:47:00,1.62971,1.63062,1.62961,1.63062,52100000.0
2005-03-04 23:48:00,1.63076,1.63091,1.63051,1.63062,40500000.0
2005-03-04 23:49:00,1.63072,1.63115,1.63046,1.63046,32400000.0
2005-03-04 23:50:00,1.63049,1.63055,1.63006,1.63014,58800001.0
2005-03-04 23:51:00,1.63055,1.63064,1.63019,1.63029,62400000.0
2005-03-04 23:52:00,1.63041,1.63041,1.62993,1.63003,27000000.0
2005-03-04 23:53:00,1.63014,1.63014,1.6298,1.6298,39000000.0
2005-03-04 23:54:00,1.6298,1.62984,1.62911,1.62911,24600000.0
2005-03-04 23:55:00,1.62943,1.6295,1.62926,1.62948,39000000.0
2005-03-04 23:56:00,1.62948,1.62949,1.62919,1.62922,28400000.0
2005-03-04 23:57:00,1.62925,1.6295,1.62925,1.6295,33800000.0
2005-03-04 23:58:00,1.6295,1.62967,1.62927,1.62955,47000001.0
2005-03-07 00:01:00,1.6301,1.6301,1.6301,1.6301,40000000.0
2005-03-07 00:05:00,1.6302,1.6302,1.6302,1.6302,40000000.0
2005-03-07 00:06:00,1.6301,1.6301,1.6301,1.6301,40000000.0
2005-03-07 00:11:00,1.63,1.63,1.63,1.63,40000000.0
2005-03-07 00:13:00,1.6301,1.6301,1.6301,1.6301,40000000.0
2005-03-07 00:15:00,1.63,1.63,1.63,1.63,40000000.0
2005-03-07 00:16:00,1.63,1.63,1.63,1.63,40000000.0
2005-03-07 00:18:00,1.6298,1.6298,1.6298,1.6298,40000000.0
2005-03-07 00:19:00,1.63,1.63,1.63,1.63,40000000.0
2005-03-07 00:20:00,1.63,1.63,1.63,1.63,40000000.0
2005-03-07 00:21:00,1.63,1.63,1.63,1.63,40000000.0
2005-03-07 00:22:00,1.63,1.63,1.63,1.63,40000000.0
2005-03-07 00:23:00,1.6296,1.6296,1.6296,1.6296,40000000.0
2005-03-07 00:24:00,1.6296,1.6296,1.6296,1.6296,40000000.0
2005-03-07 00:25:00,1.6296,1.6296,1.6296,1.6296,40000000.0
2005-03-07 00:26:00,1.6296,1.6296,1.6296,1.6296,40000000.0
2005-03-07 00:27:00,1.6299,1.63,1.6298,1.63,40000000.0
2005-03-07 00:28:00,1.63,1.63,1.6296,1.6298,40000000.0
2005-03-07 00:29:00,1.6301,1.6301,1.6301,1.6301,40000000.0
2005-03-07 00:30:00,1.6299,1.6299,1.6299,1.6299,40000000.0
2005-03-07 00:31:00,1.6298,1.6298,1.6298,1.6298,40000000.0
2005-03-07 00:32:00,1.63,1.63,1.6299,1.63,40000000.0
2005-03-07 00:33:00,1.6302,1.6302,1.6302,1.6302,40000000.0
2005-03-07 00:35:00,1.6301,1.6301,1.6301,1.6301,40000000.0
2005-03-07 00:36:00,1.6301,1.6301,1.6301,1.6301,40000000.0
2005-03-07 00:37:00,1.6302,1.6302,1.6302,1.6302,40000000.0
2005-03-07 00:38:00,1.6302,1.6302,1.6302,1.6302,40000000.0
2005-03-07 00:39:00,1.6302,1.6302,1.6302,1.6302,40000000.0
2005-03-07 00:40:00,1.6301,1.6301,1.6301,1.6301,40000000.0
2005-03-07 00:41:00,1.63,1.63,1.63,1.63,40000000.0
2005-03-07 00:42:00,1.6302,1.6302,1.6302,1.6302,40000000.0
2005-03-07 00:43:00,1.62885,1.62987,1.62885,1.62987,40000000.0
2005-03-07 00:44:00,1.62981,1.62981,1.6296,1.6296,38000000.0
2005-03-07 00:45:00,1.6298,1.6299,1.6298,1.6299,40200000.0
2005-03-07 00:46:00,1.6299,1.6299,1.6299,1.6299,40200000.0
2005-03-07 00:47:00,1.6301,1.6301,1.6301,1.6301,40200000.0
2005-03-07 00:48:00,1.6303,1.6303,1.6303,1.6303,40200000.0
2005-03-07 00:51:00,1.6302,1.6302,1.6302,1.6302,40200000.0
2005-03-07 00:52:00,1.6301,1.6301,1.6301,1.6301,40200000.0
2005-03-07 00:53:00,1.6299,1.6299,1.6299,1.6299,40200000.0
2005-03-07 00:55:00,1.63,1.63,1.63,1.63,40200000.0
2005-03-07 00:56:00,1.63,1.63,1.63,1.63,40200000.0
2005-03-07 00:57:00,1.6298,1.6298,1.6298,1.6298,40200000.0
2005-03-07 00:59:00,1.6293,1.6293,1.6292,1.6292,40200000.0
2005-03-07 01:00:00,1.6292,1.6295,1.6292,1.6295,40200000.0
2005-03-07 01:01:00,1.62952,1.62975,1.62947,1.62957,40200000.0
2005-03-07 01:02:00,1.62958,1.6298,1.62924,1.62924,46000001.0
2005-03-07 01:03:00,1.62961,1.62963,1.62934,1.62951,36600000.0
2005-03-07 01:04:00,1.62952,1.62958,1.62943,1.62943,34800000.0
2005-03-07 01:05:00,1.62954,1.62954,1.62939,1.6294,30800000.0
2005-03-07 01:06:00,1.62955,1.6297,1.62945,1.62965,40200000.0
2005-03-07 01:07:00,1.62967,1.62976,1.62951,1.62964,41100000.0
2005-03-07 01:08:00,1.6298,1.6301,1.6298,1.6301,34800000.0
2005-03-07 01:09:00,1.62952,1.62968,1.6294,1.62968,34800000.0
2005-03-07 01:10:00,1.62966,1.62974,1.62936,1.62959,27800000.0
2005-03-07 01:11:00,1.62954,1.62968,1.62954,1.62968,47600000.0
2005-03-07 01:13:00,1.62979,1.62979,1.62951,1.62974,44600000.0
2005-03-07 01:14:00,1.62952,1.62967,1.62934,1.62952,32400000.0
2005-03-07 01:15:00,1.6296,1.62967,1.62936,1.62959,39000000.0
2005-03-07 01:16:00,1.62961,1.62968,1.62939,1.62968,46900000.0
2005-03-07 01:17:00,1.62965,1.62967,1.62947,1.62962,49100000.0
2005-03-07 01:18:00,1.62949,1.62956,1.62917,1.62956,70100002.0
2005-03-07 01:19:00,1.62946,1.62958,1.62934,1.62956,42800000.0
2005-03-07 01:20:00,1.62957,1.62962,1.62904,1.62962,53600001.0
2005-03-07 01:21:00,1.62942,1.62972,1.62942,1.62957,36800000.0
2005-03-07 01:22:00,1.6295,1.6296,1.62932,1.62954,34600000.0
2005-03-07 01:23:00,1.62931,1.62931,1.62854,1.62854,35000000.0
2005-03-07 01:24:00,1.62933,1.62933,1.62906,1.62921,28000000.0
2005-03-07 01:25:00,1.62907,1.62907,1.62868,1.62895,45400000.0
2005-03-07 01:26:00,1.6289,1.6292,1.62887,1.6292,60200000.0
2005-03-07 01:27:00,1.62931,1.62967,1.62931,1.62967,24800000.0
2005-03-07 01:28:00,1.62938,1.62938,1.62872,1.62874,33800000.0
2005-03-07 01:29:00,1.62862,1.62862,1.62841,1.62843,35200000.0
2005-03-07 01:30:00,1.62946,1.62946,1.62898,1.62933,58900000.0
2005-03-07 01:31:00,1.62935,1.62949,1.62925,1.62934,23000000.0
2005-03-07 01:32:00,1.62926,1.62955,1.62915,1.62941,23100000.0
2005-03-07 01:33:00,1.62982,1.62982,1.62939,1.62949,30400000.0
2005-03-07 01:34:00,1.62944,1.62971,1.62909,1.62955,37600000.0
2005-03-07 01:35:00,1.62952,1.62963,1.62921,1.62921,60100000.0
2005-03-07 01:36:00,1.62933,1.62971,1.62923,1.62923,44600000.0
2005-03-07 01:37:00,1.62932,1.62937,1.62903,1.62935,35700000.0
2005-03-07 01:38:00,1.6293,1.62971,1.6293,1.62971,27800000.0
2005-03-07 01:39:00,1.62958,1.6299,1.6293,1.62933,71400001.0
2005-03-07 01:40:00,1.62915,1.62928,1.62911,1.62911,33000000.0
2005-03-07 01:41:00,1.62922,1.62981,1.62922,1.6298,42600000.0
2005-03-07 01:42:00,1.62993,1.63001,1.62969,1.62989,28200000.0
2005-03-07 01:43:00,1.62981,1.62981,1.62924,1.62968,23400000.0
2005-03-07 01:44:00,1.62986,1.62986,1.6289,1.62911,26300000.0
2005-03-07 01:45:00,1.62913,1.62931,1.62905,1.62924,37800000.0
2005-03-07 01:46:00,1.6293,1.62951,1.6292,1.62933,36100000.0
2005-03-07 01:47:00,1.62944,1.62954,1.62924,1.62924,28800000.0
2005-03-07 01:48:00,1.62958,1.62998,1.62948,1.62948,54900000.0
2005-03-07 01:49:00,1.62963,1.62976,1.62913,1.62958,30800000.0
2005-03-07 01:50:00,1.62955,1.62968,1.6292,1.62968,31400000.0
2005-03-07 01:51:00,1.62965,1.62965,1.62941,1.62941,46800000.0
2005-03-07 01:52:00,1.62961,1.62973,1.62948,1.62948,34200000.0
2005-03-07 01:53:00,1.62941,1.62946,1.62921,1.62921,47000000.0
2005-03-07 01:54:00,1.62925,1.62945,1.62925,1.62945,55300000.0
2005-03-07 01:55:00,1.62968,1.62981,1.62951,1.62951,31400000.0
2005-03-07 01:56:00,1.62949,1.62964,1.62936,1.62942,57000001.0
2005-03-07 01:57:00,1.62935,1.62945,1.62923,1.62932,28000000.0
2005-03-07 01:58:00,1.62927,1.62945,1.62907,1.62911,35400000.0
2005-03-07 01:59:00,1.62929,1.62929,1.62894,1.6291,64000000.0
2005-03-07 02:00:00,1.62881,1.62933,1.62872,1.62923,42800000.0
2005-03-07 02:01:00,1.62913,1.62929,1.62894,1.62906,58500000.0
2005-03-07 02:02:00,1.62878,1.62924,1.62876,1.62915,92600000.0
2005-03-07 02:03:00,1.62954,1.62981,1.62952,1.62959,97100001.0
2005-03-07 02:04:00,1.62973,1.62973,1.62941,1.62961,60000000.0
2005-03-07 02:05:00,1.62992,1.62995,1.62987,1.62987,71200000.0
2005-03-07 02:06:00,1.6298,1.6298,1.62933,1.62966,105800000.0
2005-03-07 02:07:00,1.62973,1.62973,1.62926,1.62963,261600002.0
2005-03-07 02:08:00,1.62952,1.62987,1.62952,1.62987,38200000.0
2005-03-07 02:09:00,1.62972,1.62993,1.62927,1.62939,167700000.0
2005-03-07 02:10:00,1.62908,1.62947,1.62908,1.62919,121900000.0
2005-03-07 02:11:00,1.62918,1.6293,1.62907,1.6292,29800000.0
2005-03-07 02:12:00,1.62918,1.62929,1.62918,1.62927,83900000.0
2005-03-07 02:13:00,1.62928,1.62936,1.62918,1.6293,45800001.0
2005-03-07 02:14:00,1.62952,1.62954,1.62924,1.62954,158000000.0
2005-03-07 02:15:00,1.62939,1.62943,1.62912,1.62914,228500001.0
2005-03-07 02:16:00,1.6294,1.62949,1.62922,1.62931,55600000.0
2005-03-07 02:17:00,1.62914,1.62967,1.62903,1.62916,185200000.0
2005-03-07 02:18:00,1.62918,1.62933,1.62864,1.62921,29500000.0
2005-03-07 02:19:00,1.62956,1.6297,1.62928,1.62928,54800001.0
2005-03-07 02:20:00,1.62924,1.62942,1.62844,1.62872,35000000.0
2005-03-07 02:21:00,1.6309,1.6309,1.6309,1.6309,27200000.0
2005-03-07 02:22:00,1.6286,1.62894,1.6286,1.62868,27200000.0
2005-03-07 02:23:00,1.62903,1.6291,1.62879,1.62879,38100000.0
2005-03-07 02:24:00,1.62884,1.62949,1.62884,1.62949,26800000.0
2005-03-07 02:25:00,1.62933,1.62933,1.62864,1.62864,128100001.0
2005-03-07 02:26:00,1.62843,1.62881,1.62838,1.62878,98600000.0
2005-03-07 02:27:00,1.631,1.631,1.631,1.631,65200000.0
2005-03-07 02:29:00,1.6289,1.6295,1.6289,1.6295,65200000.0
2005-03-07 02:30:00,1.62978,1.62978,1.62956,1.62969,36700000.0
2005-03-07 02:31:00,1.62945,1.62953,1.6293,1.62938,74700001.0
2005-03-07 02:32:00,1.62969,1.62974,1.62953,1.62959,22400000.0
2005-03-07 02:33:00,1.62915,1.6293,1.62908,1.62921,184800001.0
2005-03-07 02:34:00,1.6299,1.63005,1.62975,1.62981,46200000.0
2005-03-07 02:35:00,1.63009,1.63055,1.63006,1.63035,68200000.0
2005-03-07 02:36:00,1.63055,1.63075,1.63049,1.63056,22000000.0
2005-03-07 02:37:00,1.63017,1.63023,1.63008,1.63009,102200000.0
2005-03-07 02:38:00,1.63032,1.63048,1.63029,1.63036,33400000.0
2005-03-07 02:39:00,1.63043,1.63048,1.63027,1.63031,37900000.0
2005-03-07 02:40:00,1.6308,1.6308,1.6308,1.6308,27800000.0
2005-03-07 02:41:00,1.63055,1.63065,1.63034,1.63034,27800000.0
2005-03-07 02:43:00,1.63024,1.63024,1.63008,1.63018,38000000.0
2005-03-07 02:44:00,1.63029,1.63068,1.63017,1.63068,32400000.0
2005-03-07 02:45:00,1.63031,1.63057,1.63021,1.63025,47000000.0
2005-03-07 02:46:00,1.63011,1.6303,1.63002,1.63008,135800000.0
2005-03-07 02:47:00,1.63057,1.63074,1.63016,1.63057,244900000.0
2005-03-07 02:48:00,1.63059,1.63084,1.63051,1.63084,119400000.0
2005-03-07 02:49:00,1.63074,1.6308,1.63042,1.63044,85400000.0
2005-03-07 02:50:00,1.63099,1.63126,1.63072,1.63105,106300000.0
2005-03-07 02:51:00,1.63053,1.63094,1.63033,1.63061,68500000.0
2005-03-07 02:52:00,1.63106,1.63116,1.63081,1.63112,24800000.0
2005-03-07 02:53:00,1.63117,1.63117,1.63072,1.63092,23400000.0
2005-03-07 02:54:00,1.63096,1.63128,1.63095,1.63095,53500000.0
2005-03-07 02:55:00,1.63121,1.6314,1.63087,1.63104,33000000.0
2005-03-07 02:56:00,1.63093,1.63116,1.63093,1.63116,69400000.0
2005-03-07 02:57:00,1.63087,1.63087,1.63058,1.6307,44400000.0
2005-03-07 02:58:00,1.63068,1.6307,1.63051,1.63054,50400000.0
2005-03-07 02:59:00,1.63071,1.63083,1.63024,1.63024,64100000.0
2005-03-07 03:00:00,1.63038,1.63045,1.63022,1.63044,121600000.0
2005-03-07 03:01:00,1.63048,1.6305,1.6304,1.63045,47400000.0
2005-03-07 03:02:00,1.6305,1.63054,1.63041,1.63045,37200000.0
2005-03-07 03:03:00,1.63044,1.63045,1.63035,1.63045,53700000.0
2005-03-07 03:04:00,1.63052,1.63094,1.63033,1.63049,46400000.0
2005-03-07 03:05:00,1.63045,1.63055,1.63036,1.63055,33000000.0
2005-03-07 03:06:00,1.63047,1.63049,1.63036,1.63044,54600000.0
2005-03-07 03:07:00,1.63035,1.63075,1.63023,1.63072,106100001.0
2005-03-07 03:08:00,1.63086,1.63098,1.63058,1.63058,60000000.0
2005-03-07 03:09:00,1.63072,1.63092,1.63042,1.63092,39400000.0
2005-03-07 03:10:00,1.6304,1.63076,1.63033,1.63075,27000000.0
2005-03-07 03:11:00,1.63043,1.63059,1.63043,1.63059,70600000.0
2005-03-07 03:12:00,1.631,1.63112,1.63065,1.63092,38000000.0
2005-03-07 03:13:00,1.63061,1.63108,1.63061,1.63095,63300000.0
2005-03-07 03:14:00,1.6313,1.6313,1.6313,1.6313,44600000.0
2005-03-07 03:15:00,1.63051,1.63092,1.63051,1.63076,44600000.0
2005-03-07 03:16:00,1.63064,1.63081,1.63037,1.63081,39200000.0
2005-03-07 03:17:00,1.63064,1.63079,1.63038,1.63077,65800000.0
2005-03-07 03:18:00,1.63061,1.63064,1.63025,1.63051,26400000.0
2005-03-07 03:19:00,1.63052,1.63066,1.63035,1.63066,24400000.0
2005-03-07 03:20:00,1.63029,1.63074,1.63029,1.63065,61500000.0
2005-03-07 03:21:00,1.63031,1.63031,1.63019,1.63021,54000000.0
2005-03-07 03:22:00,1.63018,1.63021,1.63009,1.63013,52800000.0
2005-03-07 03:23:00,1.6302,1.63028,1.63017,1.63028,67200000.0
2005-03-07 03:24:00,1.63032,1.63045,1.63026,1.63032,65800000.0
2005-03-07 03:25:00,1.63063,1.63063,1.63006,1.63012,46600001.0
2005-03-07 03:26:00,1.63026,1.63041,1.63015,1.63029,114300000.0
2005-03-07 03:27:00,1.63032,1.63039,1.6302,1.63034,89600000.0
2005-03-07 03:28:00,1.63044,1.63052,1.63026,1.63052,37800000.0
2005-03-07 03:29:00,1.6314,1.6314,1.6314,1.6314,72200000.0
2005-03-07 03:30:00,1.63047,1.63049,1.63027,1.63042,72200000.0
2005-03-07 03:31:00,1.63035,1.63073,1.63035,1.63073,25800000.0
2005-03-07 03:32:00,1.63072,1.63089,1.63062,1.63062,32200000.0
2005-03-07 03:33:00,1.63042,1.63052,1.63042,1.63049,40900000.0
2005-03-07 03:34:00,1.63064,1.63075,1.63034,1.63034,34600000.0
2005-03-07 03:35:00,1.63065,1.63068,1.63032,1.63053,95900001.0
2005-03-07 03:36:00,1.63066,1.63075,1.63037,1.63068,38800000.0
2005-03-07 03:37:00,1.6306,1.63069,1.63035,1.63056,45900000.0
2005-03-07 03:38:00,1.63051,1.63058,1.63028,1.63044,28400000.0
2005-03-07 03:39:00,1.63006,1.63013,1.62996,1.63009,63800000.0
2005-03-07 03:40:00,1.63028,1.631,1.63028,1.6306,125300000.0
2005-03-07 03:41:00,1.63043,1.63072,1.63043,1.63058,73200000.0
2005-03-07 03:42:00,1.6306,1.63067,1.63053,1.63067,70000000.0
2005-03-07 03:43:00,1.63059,1.63074,1.63059,1.63074,29400000.0
2005-03-07 03:44:00,1.63041,1.63062,1.6304,1.63049,24800000.0
2005-03-07 03:45:00,1.63061,1.63075,1.63056,1.63075,37200000.0
2005-03-07 03:46:00,1.63038,1.63049,1.63032,1.63034,32600000.0
2005-03-07 03:47:00,1.63035,1.63038,1.63019,1.63019,25400000.0
2005-03-07 03:48:00,1.63054,1.6308,1.63041,1.63053,41100000.0
2005-03-07 03:49:00,1.63061,1.63061,1.6301,1.63018,24000000.0
2005-03-07 03:50:00,1.63049,1.63061,1.63024,1.63027,113100000.0
2005-03-07 03:51:00,1.63034,1.63038,1.6302,1.6302,52500000.0
2005-03-07 03:52:00,1.63028,1.63028,1.62957,1.62971,88200000.0
2005-03-07 03:53:00,1.62971,1.62988,1.62967,1.62977,60100000.0
2005-03-07 03:54:00,1.62978,1.63035,1.62978,1.62995,31000000.0
2005-03-07 03:55:00,1.63023,1.63047,1.63013,1.63036,32600000.0
2005-03-07 03:56:00,1.63031,1.63044,1.63029,1.63029,27000000.0
2005-03-07 03:57:00,1.6298,1.62997,1.62977,1.62984,131200000.0
2005-03-07 03:58:00,1.62981,1.63056,1.62981,1.62991,194300000.0
2005-03-07 03:59:00,1.63013,1.63043,1.6301,1.63037,132400001.0
2005-03-07 04:00:00,1.63046,1.63048,1.63028,1.63035,70900000.0
2005-03-07 04:01:00,1.63012,1.63051,1.63,1.63051,192300004.0
2005-03-07 04:02:00,1.63047,1.63047,1.63007,1.63011,93200000.0
2005-03-07 04:03:00,1.6303,1.63044,1.63013,1.63044,147700000.0
2005-03-07 04:04:00,1.63023,1.63039,1.63018,1.6302,131300000.0
2005-03-07 04:05:00,1.63028,1.63103,1.63028,1.63066,214700000.0
2005-03-07 04:06:00,1.63009,1.63061,1.62996,1.63037,94500000.0
2005-03-07 04:07:00,1.63058,1.63078,1.63053,1.63053,127400000.0
2005-03-07 04:08:00,1.63103,1.63106,1.63096,1.63098,18800000.0
2005-03-07 04:09:00,1.63103,1.63109,1.63074,1.63101,43300000.0
2005-03-07 04:10:00,1.63091,1.631,1.63069,1.63081,110800001.0
2005-03-07 04:11:00,1.63088,1.63103,1.63062,1.63075,48600000.0
2005-03-07 04:12:00,1.63058,1.6307,1.63058,1.63069,64600000.0
2005-03-07 04:13:00,1.63071,1.63094,1.6307,1.6307,58000000.0
2005-03-07 04:14:00,1.63068,1.63077,1.63056,1.63077,107000001.0
2005-03-07 04:15:00,1.63068,1.63096,1.63063,1.63096,81700000.0
2005-03-07 04:16:00,1.63089,1.63101,1.63059,1.63069,85600000.0
2005-03-07 04:17:00,1.63079,1.63089,1.63075,1.6308,53100001.0
2005-03-07 04:18:00,1.63076,1.63091,1.63071,1.63076,124900000.0
2005-03-07 04:19:00,1.6304,1.6304,1.6304,1.6304,191900000.0
2005-03-07 04:20:00,1.63076,1.63091,1.63066,1.63066,191900000.0
2005-03-07 04:21:00,1.63076,1.63082,1.63065,1.63065,30000000.0
2005-03-07 04:23:00,1.63051,1.63054,1.63043,1.63043,35600000.0
2005-03-07 04:24:00,1.63044,1.6307,1.63044,1.63056,156500000.0
2005-03-07 04:25:00,1.63072,1.63121,1.63067,1.63088,199800000.0
2005-03-07 04:26:00,1.63088,1.63088,1.63057,1.63063,132700000.0
2005-03-07 04:27:00,1.63061,1.63087,1.63061,1.63066,42400000.0
2005-03-07 04:28:00,1.63084,1.63086,1.63061,1.63061,45600000.0
2005-03-07 04:29:00,1.63064,1.63111,1.63064,1.63091,90200001.0
2005-03-07 04:30:00,1.63052,1.63086,1.63045,1.63083,82000000.0
2005-03-07 04:31:00,1.63083,1.63096,1.63055,1.63079,31000000.0
2005-03-07 04:32:00,1.63084,1.63084,1.63068,1.63076,27200000.0
2005-03-07 04:33:00,1.63076,1.63076,1.63056,1.6306,40900000.0
2005-03-07 04:34:00,1.63076,1.63095,1.63075,1.63075,34600000.0
2005-03-07 04:35:00,1.6305,1.63063,1.63035,1.63035,69200000.0
2005-03-07 04:36:00,1.63065,1.63066,1.62994,1.63051,246100000.0
2005-03-07 04:37:00,1.6308,1.6308,1.6304,1.6308,53300000.0
2005-03-07 04:38:00,1.6305,1.63058,1.63042,1.63053,53300000.0
2005-03-07 04:39:00,1.63036,1.63056,1.6303,1.6303,62200000.0
2005-03-07 04:40:00,1.63027,1.63063,1.63027,1.63063,26400000.0
2005-03-07 04:41:00,1.63051,1.63087,1.63048,1.6307,63600001.0
2005-03-07 04:42:00,1.63045,1.63069,1.63034,1.63059,73000000.0
2005-03-07 04:43:00,1.63041,1.63042,1.63038,1.63041,61600000.0
2005-03-07 04:44:00,1.63046,1.63089,1.63046,1.63069,44500000.0
2005-03-07 04:45:00,1.63053,1.63053,1.62998,1.63003,48200000.0
2005-03-07 04:46:00,1.62981,1.62997,1.62981,1.62982,45900000.0
2005-03-07 04:47:00,1.62982,1.63026,1.62982,1.63026,78800000.0
2005-03-07 04:48:00,1.62997,1.63021,1.62997,1.63002,59000000.0
2005-03-07 04:49:00,1.63004,1.63033,1.62982,1.62982,68400000.0
2005-03-07 04:50:00,1.63016,1.63021,1.62999,1.63009,55800000.0
2005-03-07 04:51:00,1.62976,1.62977,1.62964,1.62973,33800000.0
2005-03-07 04:52:00,1.62977,1.63024,1.62975,1.63008,52900000.0
2005-03-07 04:53:00,1.63018,1.63033,1.62999,1.63006,29800000.0
2005-03-07 04:54:00,1.62993,1.63021,1.6299,1.6299,52800001.0
2005-03-07 04:55:00,1.63036,1.6304,1.63004,1.6304,29800000.0
2005-03-07 04:56:00,1.63014,1.63033,1.63014,1.63025,47900000.0
2005-03-07 04:57:00,1.63004,1.63044,1.63004,1.63004,41000000.0
2005-03-07 04:58:00,1.63007,1.63036,1.63,1.63024,51400000.0
2005-03-07 04:59:00,1.6299,1.63014,1.62981,1.62981,106600000.0
2005-03-07 05:00:00,1.63023,1.63023,1.63001,1.63015,27000000.0
2005-03-07 05:01:00,1.62989,1.63018,1.62989,1.63018,31400000.0
2005-03-07 05:02:00,1.62994,1.63005,1.62977,1.62999,27600000.0
2005-03-07 05:03:00,1.62974,1.62998,1.62963,1.62975,136500000.0
2005-03-07 05:04:00,1.62977,1.6298,1.62972,1.6298,217600000.0
2005-03-07 05:05:00,1.6304,1.6304,1.6304,1.6304,160100000.0
2005-03-07 05:06:00,1.62979,1.62979,1.62956,1.62961,160100000.0
2005-03-07 05:07:00,1.62945,1.62986,1.62945,1.62958,251600000.0
2005-03-07 05:08:00,1.62975,1.63004,1.62973,1.62982,267100000.0
2005-03-07 05:09:00,1.62976,1.63014,1.62976,1.62976,212700001.0
2005-03-07 05:10:00,1.6297,1.62994,1.6297,1.62987,246800001.0
2005-03-07 05:11:00,1.62984,1.62998,1.62984,1.62995,121800001.0
2005-03-07 05:12:00,1.62997,1.62997,1.62977,1.6298,118700000.0
2005-03-07 05:13:00,1.62976,1.63022,1.62976,1.62992,134800000.0
2005-03-07 05:14:00,1.62988,1.62993,1.62983,1.62986,222800001.0
2005-03-07 05:15:00,1.62998,1.63018,1.6299,1.63013,65500001.0
2005-03-07 05:16:00,1.62991,1.63011,1.62984,1.62993,199800001.0
2005-03-07 05:17:00,1.63003,1.63024,1.62987,1.63024,164000000.0
2005-03-07 05:19:00,1.6296,1.63015,1.6296,1.62978,274600000.0
2005-03-07 05:20:00,1.62983,1.62995,1.62967,1.62971,295500000.0
2005-03-07 05:21:00,1.62959,1.63003,1.62955,1.62976,287000000.0
2005-03-07 05:22:00,1.62975,1.62981,1.62963,1.62964,211200001.0
2005-03-07 05:23:00,1.62969,1.62977,1.62968,1.62969,125700000.0
2005-03-07 05:24:00,1.62966,1.62974,1.62964,1.62973,126300000.0
2005-03-07 05:25:00,1.62987,1.63006,1.62956,1.62962,260500001.0
2005-03-07 05:27:00,1.62994,1.63028,1.6298,1.63028,195600001.0
2005-03-07 05:28:00,1.63026,1.63054,1.62992,1.63049,225400001.0
2005-03-07 05:29:00,1.63076,1.63105,1.63053,1.63085,245600000.0
2005-03-07 05:30:00,1.63086,1.63113,1.63075,1.63106,174800000.0
2005-03-07 05:31:00,1.63147,1.63188,1.63067,1.63081,57600000.0
2005-03-07 05:32:00,1.63158,1.63182,1.63097,1.6312,147200000.0
2005-03-07 05:33:00,1.63106,1.6311,1.63071,1.63071,179100000.0
2005-03-07 05:34:00,1.63097,1.63135,1.63052,1.63081,224100000.0
2005-03-07 05:35:00,1.63083,1.6309,1.63057,1.63072,25600000.0
2005-03-07 05:36:00,1.63048,1.63054,1.63027,1.6303,153700000.0
2005-03-07 05:37:00,1.63032,1.63045,1.63002,1.63002,169600000.0
2005-03-07 05:38:00,1.62998,1.63034,1.62998,1.63008,153200000.0
2005-03-07 05:39:00,1.63053,1.63065,1.63042,1.63053,175200000.0
2005-03-07 05:40:00,1.63038,1.63074,1.63033,1.63074,198800000.0
2005-03-07 05:41:00,1.63081,1.63107,1.63065,1.63072,121200000.0
2005-03-07 05:42:00,1.63066,1.63066,1.63011,1.63038,220300002.0
2005-03-07 05:43:00,1.6301,1.6301,1.62969,1.62974,93600001.0
2005-03-07 05:44:00,1.62977,1.63012,1.62962,1.62988,111600000.0
2005-03-07 05:45:00,1.62984,1.62999,1.62861,1.62902,133800000.0
2005-03-07 05:46:00,1.62946,1.62977,1.62946,1.62966,196500001.0
2005-03-07 05:47:00,1.62994,1.62994,1.62961,1.62978,207400000.0
2005-03-07 05:48:00,1.6297,1.63006,1.62966,1.62971,278000001.0
2005-03-07 05:49:00,1.62978,1.62997,1.62962,1.62962,197000001.0
2005-03-07 05:50:00,1.6296,1.63004,1.62957,1.62987,217700000.0
2005-03-07 05:51:00,1.62992,1.62992,1.62968,1.6297,159800000.0
2005-03-07 05:52:00,1.62969,1.62995,1.62967,1.62991,233100000.0
2005-03-07 05:53:00,1.62989,1.63016,1.62989,1.62993,115800000.0
2005-03-07 05:54:00,1.62999,1.63003,1.62958,1.62959,223000000.0
2005-03-07 05:55:00,1.62947,1.62963,1.62937,1.62951,206200000.0
2005-03-07 05:56:00,1.6297,1.62994,1.62914,1.62914,112800000.0
2005-03-07 05:57:00,1.62907,1.62908,1.62899,1.629,186900000.0
2005-03-07 05:58:00,1.6292,1.62947,1.62917,1.62928,165200000.0
2005-03-07 05:59:00,1.62938,1.62938,1.62911,1.62915,87400001.0
2005-03-07 06:00:00,1.62922,1.6293,1.62917,1.62926,194800000.0
2005-03-07 06:02:00,1.62924,1.62937,1.62899,1.62899,292900002.0
2005-03-07 06:03:00,1.62907,1.62941,1.62907,1.6294,45000000.0
2005-03-07 06:04:00,1.62931,1.62976,1.6292,1.62969,176900000.0
2005-03-07 06:05:00,1.62975,1.6299,1.62971,1.6298,392900000.0
2005-03-07 06:06:00,1.62991,1.62994,1.62979,1.62993,100600001.0
2005-03-07 06:07:00,1.62998,1.63001,1.62976,1.62996,339300001.0
2005-03-07 06:08:00,1.62983,1.63042,1.62972,1.63042,519900000.0
2005-03-07 06:09:00,1.62986,1.63058,1.62986,1.6302,345800001.0
2005-03-07 06:10:00,1.63021,1.63034,1.62993,1.62993,294900000.0
2005-03-07 06:11:00,1.62987,1.62992,1.6297,1.62976,436500001.0
2005-03-07 06:12:00,1.62959,1.62988,1.62953,1.62961,288300000.0
2005-03-07 06:13:00,1.62962,1.62994,1.62951,1.62951,349500000.0
2005-03-07 06:14:00,1.6298,1.6298,1.6293,1.62938,427300005.0
2005-03-07 06:15:00,1.62936,1.62948,1.6293,1.62939,110200000.0
2005-03-07 06:16:00,1.6296,1.62967,1.62939,1.62967,207400001.0
2005-03-07 06:17:00,1.62948,1.62963,1.62941,1.62941,193000001.0
2005-03-07 06:18:00,1.6294,1.62961,1.62938,1.6294,260500001.0
2005-03-07 06:19:00,1.62938,1.62973,1.62938,1.62956,184200001.0
2005-03-07 06:20:00,1.62953,1.62978,1.62949,1.62954,242500001.0
2005-03-07 06:21:00,1.62966,1.62974,1.62954,1.62966,257600001.0
2005-03-07 06:22:00,1.62966,1.63001,1.62964,1.62978,248800001.0
2005-03-07 06:23:00,1.62953,1.62974,1.62951,1.62973,387200003.0
2005-03-07 06:24:00,1.62971,1.62985,1.62956,1.62973,312500000.0
2005-03-07 06:25:00,1.62973,1.62981,1.62966,1.62968,249900000.0
2005-03-07 06:26:00,1.62961,1.62973,1.62953,1.62969,332700000.0
2005-03-07 06:27:00,1.62965,1.62976,1.62951,1.62959,364900000.0
2005-03-07 06:28:00,1.62967,1.62983,1.62953,1.62973,388200001.0
2005-03-07 06:29:00,1.62979,1.62989,1.62969,1.62972,125100000.0
2005-03-07 06:30:00,1.62969,1.62997,1.62968,1.62986,259700000.0
2005-03-07 06:31:00,1.62994,1.63001,1.62981,1.62993,136700001.0
2005-03-07 06:32:00,1.62993,1.62999,1.62991,1.62993,192400001.0
2005-03-07 06:33:00,1.62994,1.63007,1.62985,1.62985,299200000.0
2005-03-07 06:34:00,1.62985,1.63001,1.62974,1.62988,255800001.0
2005-03-07 06:35:00,1.62971,1.62997,1.62962,1.62962,201200002.0
2005-03-07 06:36:00,1.62962,1.62971,1.6294,1.6294,81000001.0
2005-03-07 06:37:00,1.62945,1.62952,1.62936,1.62947,237800001.0
2005-03-07 06:38:00,1.62972,1.62989,1.62963,1.62965,160100000.0
2005-03-07 06:39:00,1.62967,1.62967,1.62955,1.62959,37400000.0
2005-03-07 06:40:00,1.62955,1.62961,1.6294,1.62951,153600000.0
2005-03-07 06:41:00,1.6295,1.62958,1.62943,1.62956,175400000.0
2005-03-07 06:42:00,1.62958,1.62961,1.62938,1.62948,274300000.0
2005-03-07 06:43:00,1.62953,1.6296,1.62948,1.62956,163200000.0
2005-03-07 06:44:00,1.62955,1.62955,1.62937,1.62946,301700000.0
2005-03-07 06:45:00,1.62951,1.62953,1.62939,1.62947,281500000.0
2005-03-07 06:46:00,1.62942,1.62955,1.62939,1.62952,222800000.0
2005-03-07 06:47:00,1.62951,1.62959,1.62937,1.62945,258500002.0
2005-03-07 06:48:00,1.62922,1.62933,1.62906,1.62919,21600000.0
2005-03-07 06:49:00,1.62915,1.62943,1.62914,1.62933,256900000.0
2005-03-07 06:50:00,1.62947,1.62955,1.62935,1.62937,29200000.0
2005-03-07 06:51:00,1.62951,1.62951,1.629,1.62928,35000000.0
2005-03-07 06:52:00,1.6298,1.6298,1.6298,1.6298,276600002.0
2005-03-07 06:53:00,1.6292,1.62948,1.62919,1.6293,276600002.0
2005-03-07 06:54:00,1.62933,1.62966,1.62924,1.62936,469400000.0
2005-03-07 06:55:00,1.62941,1.62968,1.62941,1.62968,323300001.0
2005-03-07 06:56:00,1.62986,1.62986,1.62958,1.62973,32600000.0
2005-03-07 06:57:00,1.62991,1.62991,1.62962,1.6297,89000000.0
2005-03-07 06:58:00,1.62961,1.62964,1.62944,1.62954,203100000.0
2005-03-07 06:59:00,1.62923,1.62946,1.62919,1.62927,280000001.0
2005-03-07 07:00:00,1.62939,1.62944,1.62932,1.62934,153700000.0
2005-03-07 07:01:00,1.6293,1.62951,1.62925,1.62951,324700000.0
2005-03-07 07:02:00,1.62954,1.62969,1.62944,1.62954,473300003.0
2005-03-07 07:03:00,1.62955,1.62961,1.62941,1.62946,130000000.0
2005-03-07 07:04:00,1.62944,1.62955,1.62937,1.62945,343900000.0
2005-03-07 07:05:00,1.62951,1.62951,1.62928,1.62932,128600000.0
2005-03-07 07:06:00,1.62929,1.6293,1.62908,1.62929,193100000.0
2005-03-07 07:07:00,1.62927,1.62927,1.6282,1.6282,188500001.0
2005-03-07 07:08:00,1.62815,1.62825,1.628,1.6281,253600001.0
2005-03-07 07:09:00,1.6293,1.62935,1.62913,1.62925,209800000.0
2005-03-07 07:10:00,1.62938,1.62954,1.6293,1.62941,467300001.0
2005-03-07 07:11:00,1.62947,1.62959,1.62943,1.62955,401600001.0
2005-03-07 07:12:00,1.6293,1.6293,1.6293,1.6293,297900001.0
2005-03-07 07:13:00,1.62962,1.6297,1.62951,1.62961,297900001.0
2005-03-07 07:14:00,1.62952,1.62952,1.62922,1.62949,570700001.0
2005-03-07 07:15:00,1.62976,1.62986,1.62951,1.62986,288300001.0
2005-03-07 07:16:00,1.62958,1.62967,1.62947,1.62957,204600000.0
2005-03-07 07:17:00,1.62953,1.62961,1.62941,1.62942,220800000.0
2005-03-07 07:18:00,1.62944,1.62967,1.62939,1.62962,412800000.0
2005-03-07 07:19:00,1.62944,1.62958,1.62927,1.62941,362500000.0
2005-03-07 07:20:00,1.62929,1.62941,1.62914,1.62922,417100000.0
2005-03-07 07:21:00,1.62921,1.62944,1.62919,1.62925,365600000.0
2005-03-07 07:22:00,1.62926,1.62942,1.62921,1.62934,379900002.0
2005-03-07 07:23:00,1.62939,1.62952,1.62919,1.62937,442500001.0
2005-03-07 07:24:00,1.62929,1.62949,1.62925,1.62935,249300000.0
2005-03-07 07:25:00,1.62928,1.62959,1.62918,1.62944,323300000.0
2005-03-07 07:26:00,1.6295,1.6295,1.6295,1.6295,200700000.0
2005-03-07 07:27:00,1.62934,1.62962,1.62924,1.62962,200700000.0
2005-03-07 07:28:00,1.62966,1.62968,1.62938,1.62938,234600001.0
2005-03-07 07:29:00,1.62942,1.62975,1.62934,1.62955,271900000.0
2005-03-07 07:30:00,1.62958,1.62978,1.62955,1.62974,495900001.0
2005-03-07 07:31:00,1.6296,1.62994,1.6296,1.62993,262000000.0
2005-03-07 07:32:00,1.62993,1.62993,1.62965,1.6297,458100001.0
2005-03-07 07:33:00,1.62957,1.6297,1.62933,1.6294,399600000.0
2005-03-07 07:34:00,1.62955,1.62964,1.62942,1.6296,282400000.0
2005-03-07 07:35:00,1.62964,1.6298,1.62964,1.62967,225100000.0
2005-03-07 07:36:00,1.62967,1.6298,1.62957,1.62974,367600000.0
2005-03-07 07:37:00,1.62974,1.62984,1.62957,1.62967,239900001.0
2005-03-07 07:38:00,1.6296,1.62976,1.62959,1.62965,41100000.0
2005-03-07 07:39:00,1.62949,1.62957,1.62938,1.62952,379300000.0
2005-03-07 07:40:00,1.62946,1.62961,1.62938,1.62948,335600000.0
2005-03-07 07:41:00,1.62947,1.62966,1.62938,1.62948,578000000.0
2005-03-07 07:42:00,1.62944,1.62949,1.6293,1.62939,336900002.0
2005-03-07 07:43:00,1.62939,1.62955,1.62932,1.62944,163100000.0
2005-03-07 07:44:00,1.62936,1.62948,1.6293,1.62937,371800001.0
2005-03-07 07:45:00,1.62933,1.62951,1.62927,1.62935,382600001.0
2005-03-07 07:46:00,1.62939,1.62959,1.62933,1.62946,432900000.0
2005-03-07 07:47:00,1.62949,1.6299,1.62938,1.62947,678000001.0
2005-03-07 07:48:00,1.62924,1.62953,1.62919,1.62931,730000002.0
2005-03-07 07:49:00,1.62949,1.62959,1.62929,1.62942,691300002.0
2005-03-07 07:50:00,1.62941,1.62954,1.62925,1.62931,585300000.0
2005-03-07 07:51:00,1.62946,1.62953,1.62924,1.62948,672400002.0
2005-03-07 07:52:00,1.62938,1.62951,1.6293,1.62936,483400003.0
2005-03-07 07:53:00,1.62942,1.62965,1.62927,1.62949,536000000.0
2005-03-07 07:54:00,1.63,1.63,1.63,1.63,408000000.0
2005-03-07 07:55:00,1.62935,1.62955,1.6293,1.62939,408000000.0
2005-03-07 07:56:00,1.62924,1.6295,1.62918,1.6295,692100000.0
2005-03-07 07:57:00,1.62945,1.62965,1.62924,1.62924,612700002.0
2005-03-07 07:58:00,1.62935,1.62962,1.62918,1.62927,682600001.0
2005-03-07 07:59:00,1.6293,1.6295,1.62916,1.62943,511600002.0
2005-03-07 08:00:00,1.62934,1.62938,1.62913,1.62925,408700000.0
2005-03-07 08:01:00,1.62912,1.62957,1.62912,1.62931,492000004.0
2005-03-07 08:02:00,1.6294,1.62952,1.62908,1.62946,207000000.0
2005-03-07 08:03:00,1.62907,1.6295,1.62907,1.62921,467000000.0
2005-03-07 08:04:00,1.62935,1.62946,1.6292,1.62924,344300000.0
2005-03-07 08:05:00,1.62914,1.62924,1.62904,1.62904,306200000.0
2005-03-07 08:06:00,1.62922,1.62922,1.62876,1.62909,843500003.0
2005-03-07 08:07:00,1.62898,1.6291,1.62884,1.62891,502400001.0
2005-03-07 08:08:00,1.62891,1.62901,1.62879,1.62888,373400002.0
2005-03-07 08:09:00,1.62887,1.62911,1.62878,1.62893,507500000.0
2005-03-07 08:10:00,1.62911,1.62927,1.62891,1.62916,564700002.0
2005-03-07 08:11:00,1.62907,1.62927,1.62885,1.62885,264200000.0
2005-03-07 08:12:00,1.62887,1.62899,1.62876,1.62886,349700001.0
2005-03-07 08:13:00,1.62885,1.62907,1.62883,1.62907,257000001.0
2005-03-07 08:14:00,1.62903,1.62915,1.62903,1.62905,111000001.0
2005-03-07 08:15:00,1.6283,1.6283,1.6283,1.6283,331000003.0
2005-03-07 08:16:00,1.62913,1.62913,1.62888,1.62888,331000003.0
2005-03-07 08:17:00,1.62877,1.62883,1.6284,1.62854,272000000.0
2005-03-07 08:18:00,1.62856,1.62866,1.62845,1.62866,193800001.0
2005-03-07 08:19:00,1.62858,1.62883,1.62847,1.62847,313500002.0
2005-03-07 08:20:00,1.62848,1.62861,1.62832,1.62834,308700000.0
2005-03-07 08:21:00,1.62859,1.62891,1.62854,1.62866,555200001.0
2005-03-07 08:22:00,1.62873,1.62898,1.62866,1.62898,359600001.0
2005-03-07 08:23:00,1.62895,1.62921,1.62869,1.62883,230900001.0
2005-03-07 08:24:00,1.62898,1.62944,1.62895,1.62918,485000000.0
2005-03-07 08:25:00,1.62925,1.6294,1.62906,1.62926,564800002.0
2005-03-07 08:26:00,1.62925,1.62928,1.62904,1.62904,321500001.0
2005-03-07 08:27:00,1.6293,1.62942,1.62903,1.62931,348800000.0
2005-03-07 08:28:00,1.62917,1.62941,1.62914,1.62924,531600001.0
2005-03-07 08:29:00,1.62914,1.62934,1.62903,1.62906,404900001.0
2005-03-07 08:30:00,1.62911,1.62922,1.62901,1.62909,451500002.0
2005-03-07 08:31:00,1.62904,1.62929,1.62883,1.62929,259200001.0
2005-03-07 08:32:00,1.62924,1.6294,1.62899,1.62901,299100002.0
2005-03-07 08:33:00,1.62896,1.6293,1.62896,1.6293,219500002.0
2005-03-07 08:34:00,1.6292,1.62922,1.6288,1.62901,641000001.0
2005-03-07 08:35:00,1.62904,1.62929,1.62902,1.62902,545000001.0
2005-03-07 08:36:00,1.62902,1.62934,1.62897,1.62916,406100000.0
2005-03-07 08:37:00,1.62926,1.62947,1.62921,1.62932,330800000.0
2005-03-07 08:38:00,1.62927,1.62951,1.62918,1.62951,336100000.0
2005-03-07 08:39:00,1.62923,1.62947,1.62899,1.62927,550100000.0
2005-03-07 08:40:00,1.62944,1.62975,1.62935,1.62935,337200001.0
2005-03-07 08:41:00,1.62946,1.62962,1.62913,1.62926,471700001.0
2005-03-07 08:42:00,1.62938,1.6296,1.62926,1.62944,472400000.0
2005-03-07 08:43:00,1.62933,1.62971,1.62932,1.62955,255000000.0
2005-03-07 08:44:00,1.62958,1.62959,1.6291,1.6291,438800000.0
2005-03-07 08:45:00,1.62915,1.62958,1.62911,1.62929,651800001.0
2005-03-07 08:46:00,1.62943,1.62984,1.62834,1.62901,750300001.0
2005-03-07 08:47:00,1.62931,1.62971,1.62931,1.62971,533300001.0
2005-03-07 08:48:00,1.62969,1.62975,1.62899,1.62899,374800003.0
2005-03-07 08:49:00,1.62897,1.62987,1.62897,1.6295,502700001.0
2005-03-07 08:50:00,1.62915,1.62942,1.62878,1.62896,617300005.0
2005-03-07 08:51:00,1.62892,1.62955,1.62886,1.6294,603300003.0
2005-03-07 08:52:00,1.62952,1.63002,1.62952,1.6296,553000000.0
2005-03-07 08:53:00,1.62979,1.62979,1.62924,1.62944,545400000.0
2005-03-07 08:54:00,1.62925,1.62952,1.62841,1.62907,716100001.0
2005-03-07 08:55:00,1.62963,1.62963,1.62915,1.62921,594800001.0
2005-03-07 08:56:00,1.6291,1.62919,1.62886,1.62891,554000001.0
2005-03-07 08:57:00,1.6289,1.62921,1.6288,1.629,480500001.0
2005-03-07 08:58:00,1.62823,1.62875,1.62785,1.62785,452000001.0
2005-03-07 08:59:00,1.62798,1.62889,1.62795,1.62851,298500000.0
2005-03-07 09:00:00,1.62881,1.62881,1.62844,1.62846,424800000.0
2005-03-07 09:01:00,1.62827,1.62848,1.62827,1.62844,399900000.0
2005-03-07 09:02:00,1.62847,1.62862,1.62832,1.6284,662000000.0
2005-03-07 09:03:00,1.62809,1.62841,1.62795,1.62829,636500000.0
2005-03-07 09:04:00,1.62839,1.62864,1.62824,1.62847,675600000.0
2005-03-07 09:05:00,1.6283,1.62842,1.62806,1.6281,642500003.0
2005-03-07 09:06:00,1.62791,1.62808,1.62755,1.62759,557300000.0
2005-03-07 09:07:00,1.62739,1.62781,1.62739,1.62757,314600000.0
2005-03-07 09:08:00,1.6276,1.62781,1.62745,1.62745,203500000.0
2005-03-07 09:09:00,1.6277,1.62811,1.62768,1.62796,356300000.0
2005-03-07 09:10:00,1.62812,1.62834,1.62793,1.62793,323400002.0
2005-03-07 09:11:00,1.62803,1.62825,1.62764,1.62764,607700000.0
2005-03-07 09:12:00,1.62767,1.62796,1.62756,1.62756,470200002.0
2005-03-07 09:13:00,1.62763,1.62799,1.62745,1.62776,479200000.0
2005-03-07 09:14:00,1.62787,1.62805,1.62764,1.62791,283600000.0
2005-03-07 09:16:00,1.6277,1.62779,1.62749,1.62774,526900001.0
2005-03-07 09:17:00,1.62775,1.62795,1.62772,1.62782,588800002.0
2005-03-07 09:18:00,1.6281,1.62816,1.62793,1.62815,200400001.0
2005-03-07 09:19:00,1.62835,1.62845,1.62812,1.62816,496300001.0
2005-03-07 09:20:00,1.62831,1.62844,1.62816,1.62816,262800002.0
2005-03-07 09:21:00,1.62819,1.62836,1.6281,1.62814,340500000.0
2005-03-07 09:22:00,1.62816,1.62816,1.62787,1.62796,365200000.0
2005-03-07 09:23:00,1.62808,1.62808,1.6279,1.628,442900003.0
2005-03-07 09:24:00,1.62816,1.62824,1.62776,1.62782,307100001.0
2005-03-07 09:25:00,1.6279,1.62796,1.62781,1.62788,435000001.0
2005-03-07 09:26:00,1.62761,1.62814,1.62755,1.62813,558200000.0
2005-03-07 09:27:00,1.62814,1.62821,1.62781,1.62804,402900001.0
2005-03-07 09:28:00,1.62805,1.62839,1.62795,1.62824,520100000.0
2005-03-07 09:29:00,1.62864,1.62864,1.62825,1.62842,442700001.0
2005-03-07 09:30:00,1.62824,1.62828,1.62789,1.62813,701900002.0
2005-03-07 09:31:00,1.6279,1.62842,1.62785,1.6281,315200000.0
2005-03-07 09:32:00,1.62808,1.6281,1.6279,1.62798,384200002.0
2005-03-07 09:33:00,1.62788,1.62807,1.62769,1.62769,274900000.0
2005-03-07 09:34:00,1.62759,1.62776,1.62729,1.62764,416600002.0
2005-03-07 09:35:00,1.62759,1.62789,1.62759,1.62766,242000000.0
2005-03-07 09:36:00,1.62786,1.628,1.62769,1.62774,427400001.0
2005-03-07 09:37:00,1.62775,1.62784,1.62748,1.62773,455600002.0
2005-03-07 09:38:00,1.62753,1.62791,1.62753,1.62774,409600001.0
2005-03-07 09:39:00,1.6278,1.62787,1.62721,1.62721,472900003.0
2005-03-07 09:40:00,1.62714,1.62734,1.62705,1.6273,380800000.0
2005-03-07 09:41:00,1.62741,1.62745,1.62723,1.62728,485200002.0
2005-03-07 09:42:00,1.62733,1.62753,1.62723,1.6273,458200000.0
2005-03-07 09:43:00,1.6274,1.62763,1.62738,1.62749,327100001.0
2005-03-07 09:44:00,1.62749,1.62773,1.62723,1.62723,478100003.0
2005-03-07 09:45:00,1.62751,1.6277,1.62746,1.62756,502500001.0
2005-03-07 09:46:00,1.62764,1.62779,1.62734,1.62778,293000000.0
2005-03-07 09:47:00,1.62786,1.62793,1.62774,1.62786,380900001.0
2005-03-07 09:48:00,1.62755,1.62755,1.62724,1.62725,369200001.0
2005-03-07 09:49:00,1.62712,1.62735,1.62697,1.62719,567300001.0
2005-03-07 09:50:00,1.62697,1.62723,1.62688,1.62694,493400002.0
2005-03-07 09:51:00,1.62699,1.62731,1.62692,1.62714,459900000.0
2005-03-07 09:52:00,1.62718,1.62737,1.62713,1.62731,448200002.0
2005-03-07 09:53:00,1.6274,1.6274,1.62705,1.62705,338800001.0
2005-03-07 09:54:00,1.62728,1.62734,1.62688,1.62718,575200000.0
2005-03-07 09:55:00,1.62731,1.62773,1.62731,1.62755,577600000.0
2005-03-07 09:56:00,1.62768,1.62825,1.62768,1.62813,401600000.0
2005-03-07 09:57:00,1.6283,1.62833,1.62805,1.6281,584600002.0
2005-03-07 09:58:00,1.62846,1.62863,1.62834,1.62839,772700002.0
2005-03-07 09:59:00,1.62852,1.62882,1.62845,1.62863,592000001.0
2005-03-07 10:00:00,1.62878,1.62878,1.62781,1.62781,245200001.0
2005-03-07 10:01:00,1.62791,1.62795,1.62758,1.62774,633500001.0
2005-03-07 10:02:00,1.62775,1.62775,1.62736,1.62736,542200000.0
2005-03-07 10:03:00,1.62738,1.62758,1.62722,1.62738,422800000.0
2005-03-07 10:04:00,1.6274,1.62773,1.62703,1.62708,445600000.0
2005-03-07 10:05:00,1.6273,1.6273,1.62653,1.62653,419400001.0
2005-03-07 10:06:00,1.6273,1.62742,1.62696,1.62734,501400001.0
2005-03-07 10:07:00,1.62724,1.62755,1.62704,1.62705,584500003.0
2005-03-07 10:08:00,1.62694,1.62718,1.62694,1.62707,449400002.0
2005-03-07 10:09:00,1.62722,1.62772,1.62688,1.62721,463800000.0
2005-03-07 10:10:00,1.62723,1.62788,1.62723,1.62776,358700000.0
2005-03-07 10:11:00,1.62773,1.62773,1.62718,1.62758,371300000.0
2005-03-07 10:12:00,1.62749,1.62773,1.62743,1.62743,477400000.0
2005-03-07 10:13:00,1.6276,1.6276,1.6272,1.62726,492100001.0
2005-03-07 10:14:00,1.6271,1.62718,1.62695,1.6271,527000000.0
2005-03-07 10:15:00,1.62732,1.6275,1.62703,1.62733,403700001.0
2005-03-07 10:16:00,1.62737,1.62739,1.62714,1.62718,414500000.0
2005-03-07 10:17:00,1.62726,1.62738,1.62689,1.62713,339200000.0
2005-03-07 10:18:00,1.62716,1.62738,1.62688,1.62688,412300001.0
2005-03-07 10:19:00,1.62699,1.62707,1.62676,1.62702,333400000.0
2005-03-07 10:20:00,1.62694,1.62711,1.62676,1.62685,512700001.0
2005-03-07 10:21:00,1.62697,1.62708,1.62682,1.62686,396700000.0
2005-03-07 10:22:00,1.62689,1.62708,1.62677,1.62677,371900001.0
2005-03-07 10:23:00,1.62685,1.62712,1.62674,1.62676,485500001.0
2005-03-07 10:24:00,1.62686,1.6269,1.62662,1.62666,375100001.0
2005-03-07 10:25:00,1.62658,1.62669,1.62613,1.62647,381700001.0
2005-03-07 10:26:00,1.62679,1.62692,1.62652,1.62691,485100001.0
2005-03-07 10:27:00,1.62693,1.62693,1.62666,1.62666,464400004.0
2005-03-07 10:28:00,1.62678,1.62692,1.62668,1.62673,660600001.0
2005-03-07 10:29:00,1.62685,1.62746,1.6267,1.62709,502100002.0
2005-03-07 10:30:00,1.62727,1.62765,1.62705,1.62765,652100001.0
2005-03-07 10:31:00,1.62755,1.62789,1.62749,1.62756,535300001.0
2005-03-07 10:32:00,1.6273,1.62772,1.62713,1.6272,538800003.0
2005-03-07 10:33:00,1.62775,1.62794,1.62755,1.62761,519700002.0
2005-03-07 10:34:00,1.62755,1.62759,1.62728,1.62735,379000000.0
2005-03-07 10:35:00,1.62776,1.62776,1.62734,1.6275,463600000.0
2005-03-07 10:36:00,1.62725,1.62767,1.62714,1.6276,516500000.0
2005-03-07 10:37:00,1.62755,1.62755,1.6272,1.62749,533600002.0
2005-03-07 10:38:00,1.6275,1.62785,1.62737,1.62774,415800001.0
2005-03-07 10:39:00,1.62771,1.62786,1.62759,1.62778,391600001.0
2005-03-07 10:40:00,1.62778,1.6281,1.62776,1.62789,356400000.0
2005-03-07 10:41:00,1.62809,1.62809,1.6277,1.62793,611100001.0
2005-03-07 10:42:00,1.62787,1.62801,1.62768,1.62768,408700001.0
2005-03-07 10:43:00,1.62753,1.62778,1.62739,1.62739,456600002.0
2005-03-07 10:44:00,1.62764,1.62794,1.62738,1.6275,574800002.0
2005-03-07 10:45:00,1.62773,1.62802,1.62762,1.6278,532200000.0
2005-03-07 10:46:00,1.62794,1.628,1.62771,1.62797,353100002.0
2005-03-07 10:47:00,1.62803,1.62809,1.62717,1.62717,375700001.0
2005-03-07 10:48:00,1.62716,1.62745,1.62703,1.62721,500400001.0
2005-03-07 10:49:00,1.62761,1.62774,1.62741,1.62753,404400002.0
2005-03-07 10:50:00,1.62758,1.62776,1.62733,1.62763,549900002.0
2005-03-07 10:51:00,1.62746,1.62785,1.62746,1.62775,452100001.0
2005-03-07 10:52:00,1.6278,1.62806,1.62763,1.62775,345600001.0
2005-03-07 10:53:00,1.62773,1.62786,1.62754,1.62775,426200001.0
2005-03-07 10:54:00,1.62776,1.62806,1.62751,1.62778,450900000.0
2005-03-07 10:55:00,1.628,1.62808,1.62778,1.6278,434800000.0
2005-03-07 10:56:00,1.62789,1.62822,1.62782,1.62822,422500000.0
2005-03-07 10:57:00,1.62836,1.62845,1.62822,1.62831,342200000.0
2005-03-07 10:58:00,1.62821,1.62821,1.62782,1.62785,463400001.0
2005-03-07 10:59:00,1.6277,1.62814,1.6276,1.62782,740600000.0
2005-03-07 11:00:00,1.62797,1.62797,1.62766,1.62797,470200000.0
2005-03-07 11:01:00,1.62794,1.62829,1.6279,1.6279,558400001.0
2005-03-07 11:02:00,1.62777,1.62791,1.62746,1.62746,522100002.0
2005-03-07 11:03:00,1.62756,1.62776,1.62755,1.62769,233900001.0
2005-03-07 11:04:00,1.628,1.62814,1.62775,1.62795,578100002.0
2005-03-07 11:05:00,1.62807,1.62819,1.62779,1.6279,488400003.0
2005-03-07 11:06:00,1.62806,1.62839,1.62802,1.6282,623300003.0
2005-03-07 11:07:00,1.62831,1.62831,1.62792,1.62797,311200002.0
2005-03-07 11:08:00,1.62795,1.62835,1.62795,1.62803,319400002.0
2005-03-07 11:09:00,1.6278,1.62807,1.62778,1.62798,405500002.0
2005-03-07 11:10:00,1.62798,1.62808,1.62783,1.62791,470100002.0
2005-03-07 11:11:00,1.62791,1.6282,1.62787,1.62808,583500004.0
2005-03-07 11:12:00,1.62798,1.62833,1.62796,1.62817,522300002.0
2005-03-07 11:13:00,1.62821,1.62839,1.62818,1.62838,314000000.0
2005-03-07 11:14:00,1.62837,1.6285,1.62819,1.62825,494100001.0
2005-03-07 11:15:00,1.62822,1.62836,1.62811,1.62813,476700000.0
2005-03-07 11:16:00,1.62817,1.62841,1.62806,1.62841,513600002.0
2005-03-07 11:17:00,1.62825,1.62854,1.62792,1.62792,378000000.0
2005-03-07 11:18:00,1.62783,1.628,1.62764,1.62772,443000004.0
2005-03-07 11:19:00,1.62765,1.62787,1.62756,1.6276,483600003.0
2005-03-07 11:20:00,1.62762,1.62772,1.62733,1.62736,626100001.0
2005-03-07 11:21:00,1.62753,1.62765,1.62731,1.62753,568900000.0
2005-03-07 11:22:00,1.62732,1.62769,1.62728,1.62751,643500002.0
2005-03-07 11:23:00,1.62757,1.62767,1.6273,1.62758,521200003.0
2005-03-07 11:24:00,1.62755,1.62777,1.62755,1.6277,500000002.0
2005-03-07 11:25:00,1.62773,1.62801,1.62763,1.62779,404300000.0
2005-03-07 11:26:00,1.62771,1.62777,1.6272,1.6272,521600001.0
2005-03-07 11:27:00,1.6272,1.62741,1.62695,1.62713,527000000.0
2005-03-07 11:28:00,1.62717,1.62752,1.62698,1.62718,378700001.0
2005-03-07 11:29:00,1.6273,1.62746,1.62711,1.62737,452900001.0
2005-03-07 11:30:00,1.62743,1.62769,1.62738,1.62756,473900000.0
2005-03-07 11:31:00,1.62741,1.62741,1.62686,1.62715,622700002.0
2005-03-07 11:32:00,1.62726,1.62727,1.62685,1.62698,377800000.0
2005-03-07 11:33:00,1.62743,1.62752,1.62728,1.62732,532000000.0
2005-03-07 11:34:00,1.62733,1.62764,1.62709,1.62711,626800002.0
2005-03-07 11:35:00,1.62746,1.62765,1.62735,1.62742,530100000.0
2005-03-07 11:36:00,1.62739,1.62748,1.62718,1.62723,535400003.0
2005-03-07 11:37:00,1.62712,1.62718,1.62687,1.62705,483000002.0
2005-03-07 11:38:00,1.62717,1.62747,1.62716,1.6272,568900001.0
2005-03-07 11:39:00,1.62728,1.62735,1.62653,1.62684,722100002.0
2005-03-07 11:40:00,1.62692,1.62706,1.6263,1.62706,706000003.0
2005-03-07 11:41:00,1.62736,1.62787,1.62731,1.62738,782000002.0
2005-03-07 11:42:00,1.62754,1.62762,1.62732,1.62743,630100000.0
2005-03-07 11:43:00,1.62752,1.62793,1.62747,1.62769,566200003.0
2005-03-07 11:44:00,1.62796,1.62799,1.62768,1.62774,614100002.0
2005-03-07 11:45:00,1.62777,1.62795,1.6276,1.62778,540400001.0
2005-03-07 11:46:00,1.6278,1.62812,1.6278,1.62803,504700001.0
2005-03-07 11:47:00,1.62799,1.62822,1.62783,1.62811,473900001.0
2005-03-07 11:48:00,1.62824,1.62864,1.62813,1.62814,589200000.0
2005-03-07 11:49:00,1.6283,1.6283,1.6282,1.6282,319400000.0
2005-03-07 11:50:00,1.62816,1.62836,1.62805,1.62821,319400000.0
2005-03-07 11:51:00,1.62819,1.62836,1.62815,1.62825,170800000.0
2005-03-07 11:52:00,1.62826,1.62861,1.62826,1.62831,261600000.0
2005-03-07 11:53:00,1.62823,1.62866,1.62823,1.62866,214200000.0
2005-03-07 11:54:00,1.62872,1.62896,1.62859,1.62861,319500001.0
2005-03-07 11:55:00,1.62863,1.62865,1.62845,1.62852,464700001.0
2005-03-07 11:56:00,1.62854,1.62873,1.62837,1.62853,403800000.0
2005-03-07 11:57:00,1.62861,1.62874,1.62832,1.6286,510400001.0
2005-03-07 11:58:00,1.62876,1.62886,1.62856,1.62861,488400000.0
2005-03-07 11:59:00,1.62869,1.62895,1.62859,1.62864,490500003.0
2005-03-07 12:00:00,1.6287,1.62885,1.62837,1.62867,535600001.0
2005-03-07 12:01:00,1.62855,1.62883,1.62852,1.62861,468300002.0
2005-03-07 12:02:00,1.62858,1.62877,1.62851,1.62858,375900001.0
2005-03-07 12:03:00,1.62881,1.62881,1.62835,1.62859,365300000.0
2005-03-07 12:04:00,1.62854,1.62872,1.62843,1.62849,425500001.0
2005-03-07 12:05:00,1.62854,1.62854,1.62823,1.62829,408800000.0
2005-03-07 12:06:00,1.62829,1.62829,1.62714,1.62779,347800000.0
2005-03-07 12:07:00,1.62787,1.62788,1.62758,1.62776,330700001.0
2005-03-07 12:08:00,1.62772,1.62779,1.62748,1.62772,539200002.0
2005-03-07 12:09:00,1.62776,1.6278,1.62751,1.62765,474400002.0
2005-03-07 12:10:00,1.6277,1.6277,1.62695,1.62697,376800002.0
2005-03-07 12:11:00,1.62685,1.62695,1.62653,1.62666,235800001.0
2005-03-07 12:12:00,1.62683,1.62687,1.62669,1.62676,223600001.0
2005-03-07 12:13:00,1.62669,1.62686,1.62662,1.62674,541100001.0
2005-03-07 12:14:00,1.62686,1.6271,1.62672,1.62672,609900000.0
2005-03-07 12:15:00,1.62658,1.62685,1.62654,1.62682,321200001.0
2005-03-07 12:16:00,1.62668,1.62693,1.62666,1.62687,385600001.0
2005-03-07 12:17:00,1.62681,1.62682,1.62665,1.62682,243800002.0
2005-03-07 12:18:00,1.6269,1.62704,1.62673,1.62692,315700002.0
2005-03-07 12:19:00,1.6272,1.62724,1.62638,1.62656,484400001.0
2005-03-07 12:20:00,1.62655,1.62697,1.62632,1.62671,395800000.0
2005-03-07 12:21:00,1.62629,1.62658,1.62613,1.62619,388800001.0
2005-03-07 12:22:00,1.62625,1.62655,1.62625,1.62641,333500002.0
2005-03-07 12:23:00,1.6265,1.62655,1.62618,1.62636,365200000.0
2005-03-07 12:24:00,1.6263,1.62667,1.62612,1.62632,700500001.0
2005-03-07 12:25:00,1.62658,1.62677,1.62619,1.62634,413700001.0
2005-03-07 12:26:00,1.6266,1.62685,1.62641,1.62661,436800001.0
2005-03-07 12:27:00,1.62682,1.62686,1.6263,1.6263,524200003.0
2005-03-07 12:28:00,1.6265,1.62654,1.62615,1.62628,529600002.0
2005-03-07 12:29:00,1.62648,1.62673,1.62633,1.62651,696500000.0
2005-03-07 12:30:00,1.62669,1.62685,1.62643,1.62668,625600001.0
2005-03-07 12:31:00,1.62683,1.62698,1.62654,1.6266,684300001.0
2005-03-07 12:32:00,1.62679,1.62696,1.62637,1.62661,591800000.0
2005-03-07 12:33:00,1.62674,1.62691,1.62661,1.62676,53100000.0
2005-03-07 12:34:00,1.62706,1.62723,1.62674,1.62677,572600001.0
2005-03-07 12:35:00,1.62704,1.6273,1.62697,1.62711,607400000.0
2005-03-07 12:36:00,1.62732,1.62737,1.62707,1.62712,445900000.0
2005-03-07 12:37:00,1.62725,1.6274,1.62704,1.62724,477800000.0
2005-03-07 12:38:00,1.62723,1.62753,1.6271,1.6272,668500001.0
2005-03-07 12:39:00,1.62754,1.62773,1.62734,1.62773,484100000.0
2005-03-07 12:40:00,1.62776,1.62792,1.62758,1.62792,514700001.0
2005-03-07 12:41:00,1.62795,1.62805,1.62781,1.62781,207100000.0
2005-03-07 12:42:00,1.6279,1.62811,1.62783,1.62811,340100000.0
2005-03-07 12:43:00,1.62811,1.62817,1.62776,1.6279,487800001.0
2005-03-07 12:44:00,1.62789,1.62789,1.62742,1.62772,378900001.0
2005-03-07 12:45:00,1.62793,1.62797,1.62753,1.62785,476700001.0
2005-03-07 12:46:00,1.62777,1.6279,1.62772,1.6279,468200001.0
2005-03-07 12:47:00,1.62795,1.62835,1.62789,1.62811,377500000.0
2005-03-07 12:48:00,1.62803,1.62854,1.62803,1.6282,507300002.0
2005-03-07 12:49:00,1.62835,1.62837,1.62804,1.6281,492200001.0
2005-03-07 12:50:00,1.62811,1.62811,1.6272,1.6272,470000001.0
2005-03-07 12:51:00,1.62728,1.62754,1.62712,1.62723,389200000.0
2005-03-07 12:52:00,1.62718,1.62752,1.62696,1.62748,323300000.0
2005-03-07 12:53:00,1.62721,1.62737,1.62715,1.62731,280900001.0
2005-03-07 12:54:00,1.62739,1.6275,1.62704,1.62721,364000002.0
2005-03-07 12:55:00,1.62712,1.62739,1.62688,1.62692,431300001.0
2005-03-07 12:56:00,1.62724,1.62724,1.62599,1.62702,440000002.0
2005-03-07 12:57:00,1.62719,1.62738,1.62691,1.62714,570300001.0
2005-03-07 12:58:00,1.62724,1.62749,1.62709,1.62723,317800001.0
2005-03-07 12:59:00,1.62725,1.62758,1.62705,1.62737,588400000.0
2005-03-07 13:00:00,1.62734,1.62752,1.62721,1.62721,298500002.0
2005-03-07 13:01:00,1.62712,1.62733,1.62704,1.62726,324800000.0
2005-03-07 13:02:00,1.62723,1.62739,1.62667,1.62691,391900001.0
2005-03-07 13:03:00,1.62696,1.62736,1.62685,1.62719,428500000.0
2005-03-07 13:04:00,1.62734,1.62735,1.62719,1.62722,233500000.0
2005-03-07 13:05:00,1.62744,1.62744,1.62704,1.62718,147100001.0
2005-03-07 13:06:00,1.62719,1.62722,1.62688,1.62706,407300001.0
2005-03-07 13:07:00,1.62704,1.62721,1.627,1.62709,329800001.0
2005-03-07 13:08:00,1.62701,1.62701,1.62658,1.62671,211600000.0
2005-03-07 13:09:00,1.62681,1.62694,1.62658,1.62663,328400002.0
2005-03-07 13:10:00,1.62671,1.62705,1.62671,1.62691,128500000.0
2005-03-07 13:11:00,1.62692,1.62719,1.62674,1.62682,460600001.0
2005-03-07 13:12:00,1.62696,1.62703,1.62685,1.62688,269600000.0
2005-03-07 13:13:00,1.62698,1.62698,1.62642,1.62657,284800000.0
2005-03-07 13:14:00,1.62644,1.62662,1.62628,1.62645,375400000.0
2005-03-07 13:15:00,1.62649,1.62678,1.62629,1.62629,421400001.0
2005-03-07 13:16:00,1.62663,1.62663,1.6263,1.62661,137500000.0
2005-03-07 13:17:00,1.6269,1.6269,1.62645,1.6267,107400000.0
2005-03-07 13:18:00,1.62669,1.62697,1.62669,1.62694,375100001.0
2005-03-07 13:19:00,1.62664,1.62691,1.62654,1.62691,358500003.0
2005-03-07 13:20:00,1.62681,1.62718,1.62654,1.62654,191200001.0
2005-03-07 13:21:00,1.62646,1.62686,1.62646,1.62671,135200000.0
2005-03-07 13:22:00,1.62686,1.62744,1.62678,1.62729,220100000.0
2005-03-07 13:23:00,1.62732,1.62754,1.62723,1.62723,262800001.0
2005-03-07 13:24:00,1.62725,1.62754,1.62725,1.62754,217200000.0
2005-03-07 13:25:00,1.62749,1.62749,1.62722,1.6274,136400000.0
2005-03-07 13:26:00,1.62733,1.62743,1.62723,1.62736,202800000.0
2005-03-07 13:27:00,1.62761,1.62781,1.62744,1.62756,325500002.0
2005-03-07 13:28:00,1.62764,1.62786,1.62754,1.62775,506500001.0
2005-03-07 13:29:00,1.62773,1.62791,1.62746,1.62746,597000001.0
2005-03-07 13:30:00,1.62789,1.62789,1.62745,1.62774,541100003.0
2005-03-07 13:31:00,1.6277,1.62811,1.62767,1.62782,528200001.0
2005-03-07 13:32:00,1.62772,1.62811,1.62771,1.62772,234700000.0
2005-03-07 13:33:00,1.62791,1.62803,1.6276,1.6276,418400002.0
2005-03-07 13:34:00,1.62777,1.62787,1.62755,1.62755,279300001.0
2005-03-07 13:35:00,1.62781,1.62798,1.62756,1.62798,313000000.0
2005-03-07 13:36:00,1.62801,1.62814,1.62785,1.62801,434600000.0
2005-03-07 13:37:00,1.628,1.62809,1.62784,1.62793,462200000.0
2005-03-07 13:38:00,1.62806,1.62822,1.62798,1.628,395100001.0
2005-03-07 13:39:00,1.62803,1.62813,1.62793,1.62802,327100002.0
2005-03-07 13:40:00,1.62792,1.62829,1.62781,1.62813,458200000.0
2005-03-07 13:41:00,1.62854,1.62854,1.62785,1.62785,252900001.0
2005-03-07 13:42:00,1.62777,1.62785,1.62767,1.62772,203100000.0
2005-03-07 13:43:00,1.62794,1.62794,1.62775,1.62791,106200000.0
2005-03-07 13:44:00,1.62768,1.62783,1.62761,1.62782,287600000.0
2005-03-07 13:45:00,1.6265,1.6265,1.6265,1.6265,449100000.0
2005-03-07 13:46:00,1.62772,1.62789,1.62763,1.62789,449100000.0
2005-03-07 13:47:00,1.62789,1.62802,1.6277,1.62786,475800002.0
2005-03-07 13:48:00,1.62805,1.62805,1.62777,1.62781,206400000.0
2005-03-07 13:49:00,1.62788,1.62815,1.62788,1.62794,205500002.0
2005-03-07 13:50:00,1.6263,1.6263,1.6263,1.6263,266900002.0
2005-03-07 13:51:00,1.62791,1.62791,1.62774,1.6278,266900002.0
2005-03-07 13:52:00,1.62766,1.628,1.62765,1.62778,417600000.0
2005-03-07 13:53:00,1.62743,1.62745,1.62678,1.62678,511200001.0
2005-03-07 13:54:00,1.6267,1.6267,1.6266,1.6267,362600001.0
2005-03-07 13:55:00,1.62761,1.62762,1.62731,1.62731,362600001.0
2005-03-07 13:56:00,1.62745,1.6277,1.62744,1.62749,426800002.0
2005-03-07 13:57:00,1.62748,1.62788,1.62746,1.62788,320000000.0
2005-03-07 13:58:00,1.62811,1.62812,1.62784,1.6279,204700001.0
2005-03-07 13:59:00,1.62762,1.62794,1.62744,1.62744,425800002.0
2005-03-07 14:00:00,1.62729,1.62786,1.62729,1.62764,333500002.0
2005-03-07 14:01:00,1.62777,1.62786,1.62756,1.62756,390000001.0
2005-03-07 14:02:00,1.62772,1.62786,1.62772,1.62778,325100001.0
2005-03-07 14:03:00,1.62789,1.62814,1.62789,1.62797,433200002.0
2005-03-07 14:04:00,1.62812,1.62828,1.6279,1.62791,422000001.0
2005-03-07 14:05:00,1.62795,1.62832,1.62795,1.62798,348400000.0
2005-03-07 14:06:00,1.62794,1.62834,1.62773,1.62786,356100001.0
2005-03-07 14:07:00,1.62821,1.62821,1.6273,1.62753,307900000.0
2005-03-07 14:08:00,1.62765,1.62798,1.6272,1.6272,378300001.0
2005-03-07 14:09:00,1.62754,1.62804,1.6275,1.62761,201300000.0
2005-03-07 14:10:00,1.62763,1.62784,1.62706,1.62781,278200000.0
2005-03-07 14:11:00,1.62796,1.62808,1.62787,1.62803,121700000.0
2005-03-07 14:12:00,1.62805,1.62811,1.62771,1.62786,307600000.0
2005-03-07 14:13:00,1.62788,1.62814,1.62786,1.62801,201300002.0
2005-03-07 14:14:00,1.62813,1.62832,1.62794,1.62819,216800001.0
2005-03-07 14:15:00,1.62819,1.62819,1.62707,1.62774,356900000.0
2005-03-07 14:16:00,1.62796,1.62796,1.62744,1.62748,171400000.0
2005-03-07 14:17:00,1.6278,1.6278,1.62723,1.62733,613200001.0
2005-03-07 14:18:00,1.6272,1.62749,1.627,1.62733,362900002.0
2005-03-07 14:19:00,1.6271,1.62732,1.62674,1.6271,449600002.0
2005-03-07 14:20:00,1.62726,1.62741,1.62684,1.62694,223600000.0
2005-03-07 14:21:00,1.62708,1.62721,1.62666,1.62667,382200000.0
2005-03-07 14:22:00,1.62681,1.62684,1.62636,1.62672,590200003.0
2005-03-07 14:23:00,1.62712,1.62736,1.62654,1.62736,177500001.0
2005-03-07 14:24:00,1.62732,1.6276,1.6271,1.6271,510800002.0
2005-03-07 14:25:00,1.62718,1.62743,1.62694,1.62722,624900002.0
2005-03-07 14:26:00,1.62704,1.62725,1.62473,1.62488,638200001.0
2005-03-07 14:27:00,1.62729,1.62739,1.62627,1.62639,418000003.0
2005-03-07 14:28:00,1.62677,1.6269,1.62644,1.62679,58000000.0
2005-03-07 14:29:00,1.62666,1.62672,1.62645,1.62665,55400000.0
2005-03-07 14:30:00,1.6265,1.62656,1.6258,1.62628,43000000.0
2005-03-07 14:31:00,1.6263,1.627,1.6263,1.62681,45000000.0
2005-03-07 14:32:00,1.62706,1.62706,1.62653,1.62675,23200000.0
2005-03-07 14:33:00,1.62643,1.62644,1.62595,1.62633,28800000.0
2005-03-07 14:34:00,1.62654,1.62656,1.62641,1.62651,26600000.0
2005-03-07 14:35:00,1.6268,1.6268,1.62647,1.62658,36300000.0
2005-03-07 14:36:00,1.62693,1.62713,1.62667,1.62669,30200000.0
2005-03-07 14:37:00,1.62716,1.62716,1.62668,1.6268,28600000.0
2005-03-07 14:38:00,1.62686,1.6271,1.62677,1.62694,25200000.0
2005-03-07 14:39:00,1.62671,1.62699,1.62642,1.62699,41200000.0
2005-03-07 14:40:00,1.62722,1.6273,1.62702,1.62714,43400000.0
2005-03-07 14:41:00,1.62726,1.62741,1.62715,1.62739,43100000.0
2005-03-07 14:42:00,1.62714,1.62721,1.62583,1.62583,42600000.0
2005-03-07 14:43:00,1.62624,1.62651,1.62597,1.62651,53700000.0
2005-03-07 14:44:00,1.62635,1.62648,1.62627,1.62644,39500000.0
2005-03-07 14:45:00,1.62642,1.62649,1.62617,1.62617,46500000.0
2005-03-07 14:46:00,1.62628,1.62628,1.626,1.62607,33600000.0
2005-03-07 14:47:00,1.62615,1.62642,1.62611,1.62627,31600000.0
2005-03-07 14:48:00,1.62635,1.62641,1.62617,1.62621,33000000.0
2005-03-07 14:49:00,1.62661,1.62662,1.62622,1.6263,37200000.0
2005-03-07 14:50:00,1.62614,1.62635,1.62602,1.62635,37600000.0
2005-03-07 14:51:00,1.6263,1.6263,1.62608,1.62611,39600000.0
2005-03-07 14:52:00,1.62608,1.62624,1.626,1.62617,35600000.0
2005-03-07 14:53:00,1.62614,1.62652,1.62601,1.62631,28800000.0
2005-03-07 14:54:00,1.62643,1.62663,1.62546,1.62546,49600000.0
2005-03-07 14:55:00,1.62594,1.62603,1.62564,1.62588,30600000.0
2005-03-07 14:56:00,1.62606,1.62631,1.62606,1.62628,35400000.0
2005-03-07 14:57:00,1.62634,1.62636,1.62608,1.62608,29500000.0
2005-03-07 14:58:00,1.62615,1.62658,1.62606,1.62606,49300000.0
2005-03-07 14:59:00,1.62603,1.62642,1.62596,1.62614,49400000.0
2005-03-07 15:00:00,1.62637,1.62647,1.626,1.626,55900000.0
2005-03-07 15:01:00,1.62629,1.62643,1.62602,1.62606,34400000.0
2005-03-07 15:02:00,1.62611,1.62612,1.62597,1.62612,38000000.0
2005-03-07 15:03:00,1.62607,1.62617,1.6257,1.62593,54300000.0
2005-03-07 15:04:00,1.62576,1.62632,1.62576,1.62614,51000001.0
2005-03-07 15:05:00,1.62604,1.62618,1.62591,1.62591,38800000.0
2005-03-07 15:06:00,1.62585,1.626,1.62549,1.6259,42900000.0
2005-03-07 15:07:00,1.62616,1.62642,1.62605,1.62618,55800000.0
2005-03-07 15:08:00,1.62604,1.62608,1.62543,1.62602,44900000.0
2005-03-07 15:09:00,1.62604,1.62611,1.6258,1.62611,37700000.0
2005-03-07 15:10:00,1.62603,1.62624,1.62589,1.62595,55300000.0
2005-03-07 15:11:00,1.62604,1.62631,1.62604,1.62622,18800000.0
2005-03-07 15:12:00,1.62614,1.62632,1.62606,1.62606,45900000.0
2005-03-07 15:13:00,1.62598,1.62616,1.62593,1.62616,25400000.0
2005-03-07 15:14:00,1.6259,1.62617,1.62588,1.62588,29100000.0
2005-03-07 15:15:00,1.62604,1.62604,1.62551,1.62588,51600000.0
2005-03-07 15:16:00,1.62582,1.6259,1.62576,1.62576,37600000.0
2005-03-07 15:17:00,1.6259,1.626,1.6258,1.62595,43100000.0
2005-03-07 15:18:00,1.62601,1.62648,1.62587,1.62648,47200000.0
2005-03-07 15:19:00,1.62636,1.62636,1.62584,1.62584,24800000.0
2005-03-07 15:20:00,1.62599,1.62635,1.62589,1.62589,24000000.0
2005-03-07 15:21:00,1.62584,1.62592,1.62573,1.62592,37000000.0
2005-03-07 15:22:00,1.62601,1.62624,1.62596,1.62611,54400000.0
2005-03-07 15:23:00,1.62626,1.62626,1.62595,1.626,27200000.0
2005-03-07 15:24:00,1.62617,1.6262,1.62603,1.62618,50700000.0
2005-03-07 15:25:00,1.62606,1.62625,1.62599,1.62605,24200000.0
2005-03-07 15:26:00,1.62616,1.62622,1.62593,1.62604,39600000.0
2005-03-07 15:27:00,1.62596,1.62617,1.62586,1.62592,34800000.0
2005-03-07 15:28:00,1.62604,1.62612,1.62552,1.62552,35200000.0
2005-03-07 15:29:00,1.6258,1.62597,1.62576,1.62576,59100000.0
2005-03-07 15:30:00,1.62571,1.62637,1.62533,1.62623,28700000.0
2005-03-07 15:31:00,1.62632,1.62676,1.62605,1.62605,28000000.0
2005-03-07 15:32:00,1.62654,1.62667,1.62546,1.62569,54500000.0
2005-03-07 15:33:00,1.62605,1.62649,1.62576,1.62649,51400000.0
2005-03-07 15:34:00,1.62636,1.62657,1.62612,1.62612,37800000.0
2005-03-07 15:35:00,1.62643,1.6265,1.62602,1.62602,36800000.0
2005-03-07 15:36:00,1.62637,1.62642,1.62608,1.62608,53400000.0
2005-03-07 15:37:00,1.62617,1.62647,1.6261,1.62624,45600000.0
2005-03-07 15:38:00,1.62613,1.6262,1.62584,1.62614,50800001.0
2005-03-07 15:39:00,1.62634,1.62634,1.62595,1.62595,23200000.0
2005-03-07 15:40:00,1.62613,1.62628,1.62601,1.6261,35600000.0
2005-03-07 15:41:00,1.62625,1.62625,1.62576,1.62599,61000001.0
2005-03-07 15:42:00,1.62591,1.62606,1.62556,1.62582,34800000.0
2005-03-07 15:43:00,1.62609,1.62626,1.62582,1.62616,47200000.0
2005-03-07 15:44:00,1.62637,1.62637,1.62583,1.62615,25600000.0
2005-03-07 15:45:00,1.62593,1.6263,1.62561,1.62621,47200000.0
2005-03-07 15:46:00,1.62669,1.62669,1.62622,1.62646,46000000.0
2005-03-07 15:47:00,1.62634,1.62653,1.62619,1.6265,53700000.0
2005-03-07 15:48:00,1.6263,1.62652,1.62618,1.62632,35600001.0
2005-03-07 15:49:00,1.62639,1.62649,1.62626,1.62644,44200000.0
2005-03-07 15:50:00,1.62639,1.62666,1.62631,1.62631,25200000.0
2005-03-07 15:51:00,1.62651,1.62665,1.62623,1.62635,18400000.0
2005-03-07 15:52:00,1.62657,1.62657,1.62621,1.62628,34000000.0
2005-03-07 15:53:00,1.62645,1.62771,1.62612,1.62771,43000000.0
2005-03-07 15:54:00,1.6279,1.6279,1.62748,1.62754,20400000.0
2005-03-07 15:55:00,1.62761,1.62772,1.62717,1.62733,38200000.0
2005-03-07 15:56:00,1.62752,1.62765,1.62719,1.62748,28200000.0
2005-03-07 15:57:00,1.62749,1.62769,1.62734,1.62734,37600000.0
2005-03-07 15:58:00,1.62753,1.62758,1.6274,1.6275,25000000.0
2005-03-07 15:59:00,1.62713,1.62725,1.62659,1.62701,30400000.0
2005-03-07 16:00:00,1.62709,1.62713,1.62683,1.627,22000000.0
2005-03-07 16:01:00,1.62658,1.62658,1.62625,1.62649,27600000.0
2005-03-07 16:02:00,1.62651,1.62651,1.62595,1.62595,21800000.0
2005-03-07 16:03:00,1.62578,1.62606,1.62558,1.62558,43700000.0
2005-03-07 16:04:00,1.62557,1.62593,1.62532,1.62544,32200000.0
2005-03-07 16:05:00,1.62586,1.62607,1.6256,1.62586,21000000.0
2005-03-07 16:06:00,1.62636,1.62653,1.62619,1.62628,35200000.0
2005-03-07 16:07:00,1.62644,1.62682,1.62637,1.62678,46500000.0
2005-03-07 16:08:00,1.62701,1.62702,1.62656,1.62679,35600000.0
2005-03-07 16:09:00,1.62684,1.62717,1.62678,1.62678,34600000.0
2005-03-07 16:10:00,1.62706,1.62711,1.62643,1.62656,45000000.0
2005-03-07 16:11:00,1.62685,1.62709,1.62674,1.62696,25800000.0
2005-03-07 16:12:00,1.62708,1.62739,1.62701,1.62739,55400000.0
2005-03-07 16:13:00,1.62742,1.62759,1.62737,1.6274,30400000.0
2005-03-07 16:14:00,1.62739,1.62758,1.62718,1.62749,53000001.0
2005-03-07 16:15:00,1.62754,1.62768,1.62752,1.62759,42900000.0
2005-03-07 16:16:00,1.6274,1.62779,1.6274,1.62758,52000001.0
2005-03-07 16:17:00,1.62776,1.6278,1.62717,1.62723,24000000.0
2005-03-07 16:18:00,1.62734,1.62734,1.62707,1.62707,28000000.0
2005-03-07 16:19:00,1.62735,1.62735,1.62671,1.62707,31600000.0
2005-03-07 16:20:00,1.62713,1.62728,1.62689,1.62705,45000000.0
2005-03-07 16:21:00,1.62722,1.62738,1.6271,1.62731,44000000.0
2005-03-07 16:22:00,1.62714,1.62714,1.62663,1.62681,46500000.0
2005-03-07 16:23:00,1.62695,1.62698,1.62676,1.62676,40300000.0
2005-03-07 16:24:00,1.62728,1.62737,1.62668,1.62675,36600000.0
2005-03-07 16:25:00,1.62711,1.62721,1.62665,1.62707,29600000.0
2005-03-07 16:26:00,1.62751,1.62751,1.62691,1.62691,54400001.0
2005-03-07 16:27:00,1.6259,1.6259,1.6259,1.6259,41200000.0
2005-03-07 16:28:00,1.6259,1.6259,1.6259,1.6259,41200000.0
2005-03-07 16:29:00,1.6259,1.6261,1.6258,1.6258,41200000.0
2005-03-07 16:30:00,1.62688,1.62688,1.62632,1.6266,41200000.0
2005-03-07 16:31:00,1.62683,1.62688,1.62646,1.62656,80100000.0
2005-03-07 16:32:00,1.62687,1.62687,1.62602,1.62638,37600000.0
2005-03-07 16:33:00,1.62651,1.62656,1.62626,1.62643,40700000.0
2005-03-07 16:34:00,1.62647,1.62647,1.62603,1.62609,50300000.0
2005-03-07 16:35:00,1.6264,1.6264,1.6264,1.6264,37500000.0
2005-03-07 16:36:00,1.6263,1.6263,1.6263,1.6263,37500000.0
2005-03-07 16:37:00,1.6263,1.6263,1.6263,1.6263,37500000.0
2005-03-07 16:38:00,1.6262,1.6262,1.6262,1.6262,37500000.0
2005-03-07 16:45:00,1.6261,1.62688,1.6261,1.62652,37500000.0
2005-03-07 16:46:00,1.62684,1.62686,1.62662,1.62682,40400000.0
2005-03-07 16:47:00,1.62707,1.62709,1.62679,1.62691,40900000.0
2005-03-07 16:48:00,1.62697,1.62697,1.62636,1.62665,35200000.0
2005-03-07 16:49:00,1.62699,1.62699,1.62676,1.62681,47400000.0
2005-03-07 16:50:00,1.62661,1.6267,1.62634,1.62634,47600000.0
2005-03-07 16:51:00,1.62646,1.62656,1.62633,1.62656,41500000.0
2005-03-07 16:52:00,1.62654,1.62677,1.62637,1.62637,52000001.0
2005-03-07 16:53:00,1.62619,1.62629,1.62596,1.62626,37600000.0
2005-03-07 16:54:00,1.62614,1.6262,1.6255,1.62576,42200000.0
2005-03-07 16:55:00,1.62629,1.62638,1.62604,1.62628,37600001.0
2005-03-07 16:56:00,1.62626,1.62635,1.62606,1.6263,32600000.0
2005-03-07 16:57:00,1.62622,1.62634,1.62585,1.62616,25600000.0
2005-03-07 16:58:00,1.62601,1.62623,1.62566,1.62566,20600000.0
2005-03-07 16:59:00,1.62631,1.62638,1.62594,1.62614,38000000.0
2005-03-07 17:00:00,1.62576,1.6262,1.62575,1.62604,59400000.0
2005-03-07 17:01:00,1.62605,1.62617,1.62563,1.62589,61700000.0
2005-03-07 17:02:00,1.62588,1.62618,1.62588,1.62615,30600000.0
2005-03-07 17:03:00,1.62602,1.62649,1.62596,1.62649,38600000.0
2005-03-07 17:04:00,1.62662,1.62662,1.62617,1.62617,27800000.0
2005-03-07 17:05:00,1.62621,1.62664,1.62609,1.62635,25800000.0
2005-03-07 17:06:00,1.6262,1.62651,1.62618,1.6263,28200000.0
2005-03-07 17:07:00,1.62624,1.62646,1.62606,1.62606,37200000.0
2005-03-07 17:08:00,1.62605,1.62639,1.62603,1.62623,48200000.0
2005-03-07 17:09:00,1.62629,1.62636,1.62599,1.62623,38700000.0
2005-03-07 17:10:00,1.62602,1.62646,1.62602,1.62624,43100000.0
2005-03-07 17:11:00,1.62653,1.62659,1.62635,1.62659,42700001.0
2005-03-07 17:12:00,1.62654,1.62663,1.62636,1.62644,35200000.0
2005-03-07 17:13:00,1.62658,1.62676,1.62641,1.62656,48400001.0
2005-03-07 17:14:00,1.62628,1.62667,1.62628,1.62637,30400000.0
2005-03-07 17:15:00,1.62661,1.6267,1.62627,1.62627,32400000.0
2005-03-07 17:16:00,1.62646,1.62676,1.6262,1.6262,41100000.0
2005-03-07 17:17:00,1.6264,1.62661,1.62624,1.62661,35400000.0
2005-03-07 17:18:00,1.62663,1.62663,1.62618,1.62618,47700000.0
2005-03-07 17:19:00,1.6258,1.626,1.6258,1.62587,20400000.0
2005-03-07 17:20:00,1.62595,1.62628,1.62594,1.62619,39800000.0
2005-03-07 17:21:00,1.62661,1.62661,1.62579,1.62632,51000001.0
2005-03-07 17:22:00,1.62636,1.62668,1.62636,1.62651,44800000.0
2005-03-07 17:23:00,1.62603,1.62639,1.62603,1.62629,40200000.0
2005-03-07 17:24:00,1.62616,1.62624,1.62584,1.62596,52800000.0
2005-03-07 17:25:00,1.62586,1.62613,1.62586,1.62594,47600000.0
2005-03-07 17:26:00,1.6259,1.62607,1.62533,1.62533,48800000.0
2005-03-07 17:27:00,1.6255,1.62592,1.62543,1.62571,24400000.0
2005-03-07 17:28:00,1.62582,1.62582,1.62543,1.62543,49000000.0
2005-03-07 17:29:00,1.62585,1.62585,1.62526,1.62575,38100000.0
2005-03-07 17:30:00,1.62546,1.62559,1.62524,1.62552,51600000.0
2005-03-07 17:31:00,1.62556,1.6265,1.62545,1.62615,43200000.0
2005-03-07 17:32:00,1.62633,1.62653,1.62626,1.62653,33600000.0
2005-03-07 17:33:00,1.62671,1.62678,1.62634,1.62634,41200000.0
2005-03-07 17:34:00,1.62635,1.62635,1.62596,1.62609,45700000.0
2005-03-07 17:35:00,1.62616,1.62623,1.62606,1.62618,24800000.0
2005-03-07 17:36:00,1.626,1.62614,1.62587,1.62597,79200002.0
2005-03-07 17:37:00,1.62598,1.62599,1.62534,1.6258,31200000.0
2005-03-07 17:38:00,1.62561,1.62592,1.62534,1.62537,68400002.0
2005-03-07 17:39:00,1.62565,1.62586,1.62546,1.62555,21600000.0
2005-03-07 17:40:00,1.62546,1.62577,1.62546,1.62564,32800000.0
2005-03-07 17:41:00,1.62563,1.62594,1.62551,1.6257,29600000.0
2005-03-07 17:42:00,1.62568,1.62585,1.62527,1.62527,24400000.0
2005-03-07 17:43:00,1.62541,1.62543,1.62511,1.62528,41200000.0
2005-03-07 17:44:00,1.62498,1.62504,1.62479,1.62492,36100000.0
2005-03-07 17:45:00,1.62516,1.62528,1.62484,1.625,36600000.0
2005-03-07 17:46:00,1.62525,1.62527,1.62483,1.62511,47800000.0
2005-03-07 17:47:00,1.62518,1.62541,1.62516,1.62516,36200000.0
2005-03-07 17:48:00,1.62533,1.62554,1.62504,1.62554,44200000.0
2005-03-07 17:49:00,1.62564,1.62577,1.62539,1.62566,46100000.0
2005-03-07 17:50:00,1.62577,1.62602,1.62569,1.62602,29000000.0
2005-03-07 17:51:00,1.62607,1.6263,1.62568,1.62568,38000000.0
2005-03-07 17:52:00,1.62593,1.62593,1.62556,1.62589,26600000.0
2005-03-07 17:53:00,1.62583,1.62597,1.62569,1.6259,30400000.0
2005-03-07 17:54:00,1.62574,1.62609,1.62543,1.62585,42600000.0
2005-03-07 17:55:00,1.62552,1.62567,1.62498,1.62556,55600001.0
2005-03-07 17:56:00,1.62533,1.62554,1.62524,1.62524,85100000.0
2005-03-07 17:57:00,1.62542,1.62578,1.62542,1.62572,49400000.0
2005-03-07 17:58:00,1.6258,1.62606,1.62566,1.62601,31400000.0
2005-03-07 17:59:00,1.62593,1.62605,1.62542,1.62559,50600000.0
2005-03-07 18:00:00,1.62624,1.62624,1.62577,1.62586,56400001.0
2005-03-07 18:01:00,1.62607,1.62607,1.62555,1.62561,66100001.0
2005-03-07 18:02:00,1.6258,1.626,1.62572,1.62597,57500000.0
2005-03-07 18:03:00,1.62596,1.62644,1.62594,1.626,50800000.0
2005-03-07 18:04:00,1.62639,1.62663,1.62621,1.62634,42400000.0
2005-03-07 18:05:00,1.62665,1.62665,1.62613,1.62618,35100000.0
2005-03-07 18:06:00,1.62615,1.62642,1.62599,1.62616,49600000.0
2005-03-07 18:07:00,1.62655,1.62655,1.62619,1.62623,40800000.0
2005-03-07 18:08:00,1.62604,1.62654,1.62604,1.62642,58300000.0
2005-03-07 18:09:00,1.62623,1.62642,1.62605,1.62613,52200000.0
2005-03-07 18:10:00,1.62595,1.62618,1.6258,1.62605,19600000.0
2005-03-07 18:11:00,1.62601,1.62618,1.6258,1.62587,58300000.0
2005-03-07 18:12:00,1.62615,1.62615,1.62585,1.62585,30400000.0
2005-03-07 18:13:00,1.62601,1.62614,1.6259,1.62614,51600001.0
2005-03-07 18:14:00,1.62574,1.62645,1.62574,1.62619,29000000.0
2005-03-07 18:15:00,1.62614,1.62625,1.62604,1.62605,29900000.0
2005-03-07 18:16:00,1.62605,1.62629,1.62591,1.6261,30600000.0
2005-03-07 18:17:00,1.62631,1.62653,1.62631,1.62634,42000000.0
2005-03-07 18:18:00,1.62664,1.62684,1.62655,1.62662,56500000.0
2005-03-07 18:19:00,1.62664,1.62664,1.62637,1.62637,28900000.0
2005-03-07 18:20:00,1.62638,1.62681,1.62638,1.62664,33100000.0
2005-03-07 18:21:00,1.62686,1.62687,1.62576,1.62576,44800000.0
2005-03-07 18:22:00,1.62594,1.62656,1.62594,1.62629,42800001.0
2005-03-07 18:23:00,1.62643,1.62644,1.62622,1.62635,36400000.0
2005-03-07 18:24:00,1.62636,1.62636,1.62618,1.62621,50000000.0
2005-03-07 18:25:00,1.62634,1.62634,1.6261,1.62632,31300000.0
2005-03-07 18:26:00,1.62634,1.62634,1.62621,1.62621,34500000.0
2005-03-07 18:27:00,1.62591,1.62593,1.62537,1.62585,46500000.0
2005-03-07 18:28:00,1.62575,1.62585,1.62569,1.62573,32800000.0
2005-03-07 18:29:00,1.62565,1.626,1.62561,1.62593,21600000.0
2005-03-07 18:30:00,1.62598,1.62598,1.62552,1.62552,28000000.0
2005-03-07 18:31:00,1.62573,1.62573,1.62447,1.62479,52700001.0
2005-03-07 18:32:00,1.62517,1.62539,1.62503,1.62539,39400001.0
2005-03-07 18:33:00,1.62541,1.62541,1.62506,1.62512,53000000.0
2005-03-07 18:34:00,1.62493,1.62494,1.62467,1.62492,21600000.0
2005-03-07 18:35:00,1.62465,1.62496,1.62464,1.62471,42600000.0
2005-03-07 18:36:00,1.62466,1.62486,1.62466,1.62477,37600000.0
2005-03-07 18:37:00,1.62481,1.62481,1.62457,1.6247,31400000.0
2005-03-07 18:38:00,1.62468,1.62486,1.6244,1.62486,44400000.0
2005-03-07 18:39:00,1.62452,1.62485,1.62427,1.62432,35400000.0
2005-03-07 18:40:00,1.62434,1.62445,1.6239,1.6239,18400000.0
2005-03-07 18:41:00,1.62383,1.62413,1.62364,1.62413,31500000.0
2005-03-07 18:42:00,1.62407,1.62407,1.62369,1.62393,63400000.0
2005-03-07 18:43:00,1.62378,1.62431,1.62349,1.62376,34600000.0
2005-03-07 18:44:00,1.623,1.62336,1.62282,1.62318,47400000.0
2005-03-07 18:45:00,1.62349,1.62355,1.62315,1.6233,28200000.0
2005-03-07 18:46:00,1.62337,1.62338,1.62326,1.62326,37800000.0
2005-03-07 18:47:00,1.62351,1.62356,1.62332,1.62337,46000000.0
2005-03-07 18:48:00,1.62363,1.62382,1.62352,1.62377,34600000.0
2005-03-07 18:49:00,1.62381,1.62381,1.62338,1.62359,37000000.0
2005-03-07 18:50:00,1.62379,1.62388,1.62322,1.6238,31900000.0
2005-03-07 18:51:00,1.62414,1.62425,1.62371,1.62398,42400000.0
2005-03-07 18:52:00,1.62388,1.62426,1.62383,1.62384,42200001.0
2005-03-07 18:53:00,1.62395,1.62422,1.62342,1.62342,23000000.0
2005-03-07 18:54:00,1.62382,1.62382,1.62318,1.62349,29300000.0
2005-03-07 18:55:00,1.62336,1.62349,1.62322,1.62329,34400000.0
2005-03-07 18:56:00,1.62313,1.62392,1.62313,1.62336,61600000.0
2005-03-07 18:57:00,1.62396,1.62403,1.62361,1.62361,23200000.0
2005-03-07 18:58:00,1.62394,1.62406,1.62364,1.62369,37200000.0
2005-03-07 18:59:00,1.6241,1.62433,1.624,1.6242,31200000.0
2005-03-07 19:00:00,1.62428,1.62436,1.62414,1.62433,30800000.0
2005-03-07 19:01:00,1.62441,1.62452,1.62407,1.62411,40500000.0
2005-03-07 19:02:00,1.62425,1.62441,1.62422,1.62429,50900000.0
2005-03-07 19:03:00,1.62422,1.62463,1.62417,1.62443,59100000.0
2005-03-07 19:04:00,1.62441,1.62455,1.62412,1.62427,38800000.0
2005-03-07 19:05:00,1.62441,1.62442,1.62417,1.62432,18200000.0
2005-03-07 19:06:00,1.62434,1.62434,1.62419,1.62423,22000000.0
2005-03-07 19:07:00,1.62415,1.62425,1.6237,1.62401,42800000.0
2005-03-07 19:08:00,1.62388,1.62408,1.62375,1.62375,56200001.0
2005-03-07 19:09:00,1.62371,1.62385,1.62363,1.6238,37400000.0
2005-03-07 19:10:00,1.6239,1.6239,1.6234,1.6234,48700000.0
2005-03-07 19:11:00,1.62361,1.62361,1.62321,1.62346,56300000.0
2005-03-07 19:12:00,1.62315,1.6236,1.62315,1.62347,28400000.0
2005-03-07 19:13:00,1.62323,1.62347,1.62299,1.62311,31400000.0
2005-03-07 19:14:00,1.62317,1.62326,1.62292,1.62326,30200000.0
2005-03-07 19:15:00,1.62303,1.62303,1.62267,1.62299,28600000.0
2005-03-07 19:16:00,1.62272,1.62306,1.62264,1.62264,37400000.0
2005-03-07 19:17:00,1.62252,1.62252,1.62205,1.62214,61200000.0
2005-03-07 19:18:00,1.62232,1.62254,1.62221,1.62224,30800000.0
2005-03-07 19:19:00,1.62251,1.62253,1.62205,1.62225,26400000.0
2005-03-07 19:20:00,1.62246,1.62256,1.62221,1.62246,51600001.0
2005-03-07 19:21:00,1.62213,1.62249,1.62213,1.62242,25400000.0
2005-03-07 19:22:00,1.62251,1.62251,1.62197,1.62218,34600000.0
2005-03-07 19:23:00,1.62193,1.6223,1.62171,1.6223,50600000.0
2005-03-07 19:24:00,1.6222,1.62234,1.62199,1.62221,51800000.0
2005-03-07 19:25:00,1.62242,1.62242,1.62189,1.62231,28200000.0
2005-03-07 19:26:00,1.62224,1.62232,1.62171,1.62194,34800000.0
2005-03-07 19:27:00,1.62213,1.62215,1.62163,1.62215,29000000.0
2005-03-07 19:28:00,1.62207,1.62246,1.62207,1.6223,46600000.0
2005-03-07 19:29:00,1.62224,1.62239,1.62186,1.62228,25400000.0
2005-03-07 19:30:00,1.62236,1.62243,1.62227,1.6223,43600000.0
2005-03-07 19:31:00,1.62261,1.62261,1.62227,1.62228,30800000.0
2005-03-07 19:32:00,1.62203,1.62234,1.62199,1.62229,34100000.0
2005-03-07 19:33:00,1.62234,1.62234,1.62208,1.62218,47200000.0
2005-03-07 19:34:00,1.6223,1.62241,1.62197,1.62197,30800000.0
2005-03-07 19:35:00,1.62233,1.62246,1.62195,1.62246,35200000.0
2005-03-07 19:36:00,1.62237,1.62258,1.62228,1.6225,27600000.0
2005-03-07 19:37:00,1.62254,1.62254,1.62217,1.62217,45400001.0
2005-03-07 19:38:00,1.62229,1.62287,1.62229,1.62266,36100000.0
2005-03-07 19:39:00,1.62294,1.62294,1.62255,1.62273,49600000.0
2005-03-07 19:40:00,1.62292,1.62301,1.6225,1.62255,38600000.0
2005-03-07 19:41:00,1.62258,1.62279,1.62238,1.6227,29400000.0
2005-03-07 19:42:00,1.62277,1.62289,1.62259,1.62289,29200000.0
2005-03-07 19:43:00,1.62279,1.62282,1.62245,1.62262,24100000.0
2005-03-07 19:44:00,1.62254,1.62292,1.62254,1.62292,52000001.0
2005-03-07 19:45:00,1.62273,1.62273,1.62201,1.62201,52500000.0
2005-03-07 19:46:00,1.62223,1.62249,1.62203,1.62203,48600001.0
2005-03-07 19:47:00,1.62254,1.62284,1.62252,1.62262,47900000.0
2005-03-07 19:48:00,1.62273,1.62283,1.62249,1.62258,55600000.0
2005-03-07 19:49:00,1.62252,1.62264,1.62252,1.62261,28400000.0
2005-03-07 19:50:00,1.62289,1.62289,1.6226,1.62276,45700000.0
2005-03-07 19:51:00,1.6225,1.62269,1.6225,1.62261,34400000.0
2005-03-07 19:52:00,1.62262,1.62291,1.62256,1.62268,27000000.0
2005-03-07 19:53:00,1.62275,1.62291,1.62263,1.62285,42200000.0
2005-03-07 19:54:00,1.62279,1.62288,1.62256,1.62256,23400000.0
2005-03-07 19:55:00,1.62274,1.6229,1.62266,1.62269,32600000.0
2005-03-07 19:56:00,1.62282,1.62311,1.62271,1.62295,27000000.0
2005-03-07 19:57:00,1.62325,1.62325,1.62296,1.62313,29400000.0
2005-03-07 19:58:00,1.62322,1.62334,1.62296,1.62296,37000001.0
2005-03-07 19:59:00,1.6233,1.62365,1.62311,1.62334,27800000.0
2005-03-07 20:00:00,1.62329,1.62348,1.62313,1.62313,51200001.0
2005-03-07 20:01:00,1.62344,1.6235,1.62323,1.62323,45300000.0
2005-03-07 20:02:00,1.62336,1.62343,1.62323,1.62331,32400000.0
2005-03-07 20:03:00,1.62357,1.62357,1.6233,1.62341,48400001.0
2005-03-07 20:04:00,1.62349,1.62357,1.62316,1.6232,49000000.0
2005-03-07 20:05:00,1.6231,1.62333,1.6231,1.62326,27400000.0
2005-03-07 20:06:00,1.62334,1.62342,1.62311,1.62316,59100000.0
2005-03-07 20:07:00,1.62321,1.62327,1.62299,1.62315,39100000.0
2005-03-07 20:08:00,1.62333,1.62343,1.62311,1.6233,30400000.0
2005-03-07 20:09:00,1.62342,1.62356,1.6233,1.6233,29600000.0
2005-03-07 20:10:00,1.62296,1.62339,1.62296,1.62339,29200000.0
2005-03-07 20:11:00,1.62347,1.62347,1.62307,1.6232,41000000.0
2005-03-07 20:12:00,1.62349,1.62349,1.62304,1.62344,50000000.0
2005-03-07 20:13:00,1.62354,1.62359,1.6234,1.62349,45200001.0
2005-03-07 20:14:00,1.62338,1.62353,1.62287,1.62336,32400000.0
2005-03-07 20:15:00,1.6235,1.6236,1.62337,1.6236,35400000.0
2005-03-07 20:16:00,1.62354,1.62359,1.62328,1.62328,44200000.0
2005-03-07 20:17:00,1.6233,1.62348,1.62309,1.62335,31000000.0
2005-03-07 20:18:00,1.6233,1.6234,1.62315,1.6232,23200000.0
2005-03-07 20:19:00,1.62335,1.62347,1.62329,1.62336,51600000.0
2005-03-07 20:20:00,1.62343,1.62343,1.6231,1.6233,24600000.0
2005-03-07 20:21:00,1.62297,1.62309,1.62296,1.62302,57200000.0
2005-03-07 20:22:00,1.62304,1.62309,1.62287,1.62299,34100000.0
2005-03-07 20:23:00,1.62292,1.62292,1.62231,1.62245,48100000.0
2005-03-07 20:24:00,1.62262,1.62262,1.62232,1.62233,23800000.0
2005-03-07 20:25:00,1.62269,1.62272,1.62244,1.62251,37000000.0
2005-03-07 20:26:00,1.6227,1.62284,1.62223,1.62238,52000000.0
2005-03-07 20:27:00,1.62251,1.62269,1.62219,1.62234,46800000.0
2005-03-07 20:28:00,1.62248,1.62263,1.62237,1.62263,32800000.0
2005-03-07 20:29:00,1.62247,1.62267,1.62206,1.62259,54900000.0
2005-03-07 20:30:00,1.6226,1.62266,1.62247,1.62266,34500000.0
2005-03-07 20:31:00,1.62257,1.62288,1.62221,1.62288,49000000.0
2005-03-07 20:32:00,1.62291,1.62317,1.6227,1.62315,40900000.0
2005-03-07 20:33:00,1.62326,1.6233,1.62317,1.62323,36600001.0
2005-03-07 20:34:00,1.62308,1.6232,1.62293,1.62306,47000000.0
2005-03-07 20:35:00,1.62296,1.62315,1.62292,1.62294,41400000.0
2005-03-07 20:36:00,1.623,1.62319,1.62287,1.62296,74200001.0
2005-03-07 20:37:00,1.62301,1.62339,1.62299,1.62336,60100000.0
2005-03-07 20:38:00,1.62345,1.62397,1.62345,1.62356,21600000.0
2005-03-07 20:39:00,1.62334,1.6238,1.62334,1.62373,42400000.0
2005-03-07 20:40:00,1.62401,1.62424,1.62351,1.62394,33400000.0
2005-03-07 20:41:00,1.62401,1.62412,1.62381,1.624,65700000.0
2005-03-07 20:42:00,1.62374,1.62382,1.62332,1.62366,48400000.0
2005-03-07 20:43:00,1.62386,1.62405,1.62366,1.62366,27800000.0
2005-03-07 20:44:00,1.62392,1.62392,1.62349,1.62372,33800000.0
2005-03-07 20:45:00,1.62355,1.62371,1.62345,1.62345,47800000.0
2005-03-07 20:46:00,1.62379,1.62379,1.62332,1.62347,47700000.0
2005-03-07 20:47:00,1.62342,1.62342,1.62275,1.62298,51200001.0
2005-03-07 20:48:00,1.62308,1.62346,1.62308,1.62332,48800001.0
2005-03-07 20:49:00,1.62323,1.62335,1.62315,1.62315,21800000.0
2005-03-07 20:50:00,1.62306,1.62322,1.62302,1.62322,30200000.0
2005-03-07 20:51:00,1.62301,1.62328,1.62301,1.62311,29800000.0
2005-03-07 20:52:00,1.62313,1.62324,1.62301,1.62315,32400000.0
2005-03-07 20:53:00,1.62311,1.62334,1.62307,1.62319,37200000.0
2005-03-07 20:54:00,1.62294,1.62327,1.62291,1.62314,50000000.0
2005-03-07 20:55:00,1.6228,1.623,1.6226,1.6228,28000000.0
2005-03-07 20:56:00,1.62323,1.62341,1.62323,1.62341,28000000.0
2005-03-07 20:57:00,1.62324,1.62324,1.62286,1.62286,29600000.0
2005-03-07 20:58:00,1.62291,1.62291,1.62258,1.6226,40500000.0
2005-03-07 20:59:00,1.62254,1.62311,1.62254,1.62286,31400000.0
2005-03-07 21:00:00,1.62321,1.62345,1.623,1.62314,29100000.0
2005-03-07 21:01:00,1.62344,1.62359,1.62295,1.62295,30600000.0
2005-03-07 21:02:00,1.62335,1.62406,1.62333,1.62406,51000000.0
2005-03-07 21:03:00,1.62385,1.62385,1.62337,1.62358,41200000.0
2005-03-07 21:04:00,1.62373,1.62373,1.62361,1.6237,36600000.0
2005-03-07 21:05:00,1.62337,1.62365,1.62328,1.62331,45900000.0
2005-03-07 21:06:00,1.62333,1.62333,1.62308,1.62329,37600000.0
2005-03-07 21:07:00,1.62322,1.62333,1.62315,1.62322,23600000.0
2005-03-07 21:08:00,1.62311,1.62332,1.623,1.62332,44800000.0
2005-03-07 21:09:00,1.62317,1.62317,1.62268,1.62272,37600000.0
2005-03-07 21:10:00,1.62274,1.62276,1.62236,1.62238,45000000.0
2005-03-07 21:11:00,1.62153,1.62227,1.62144,1.62197,50800000.0
2005-03-07 21:12:00,1.62222,1.62238,1.62214,1.62214,42800000.0
2005-03-07 21:13:00,1.62208,1.62231,1.62205,1.6221,39200000.0
2005-03-07 21:14:00,1.62198,1.62235,1.62176,1.62217,33400000.0
2005-03-07 21:15:00,1.62218,1.62242,1.62218,1.6222,47200000.0
2005-03-07 21:16:00,1.62168,1.62212,1.62168,1.62212,27800000.0
2005-03-07 21:17:00,1.62209,1.62209,1.6217,1.6217,51600000.0
2005-03-07 21:18:00,1.62226,1.62226,1.62169,1.62202,39200001.0
2005-03-07 21:19:00,1.62211,1.62211,1.62039,1.62039,41300000.0
2005-03-07 21:20:00,1.62072,1.62227,1.62072,1.62216,51500000.0
2005-03-07 21:21:00,1.62216,1.62242,1.62216,1.62224,37900000.0
2005-03-07 21:22:00,1.62181,1.62232,1.62181,1.62214,45700000.0
2005-03-07 21:23:00,1.62224,1.62225,1.62171,1.62171,40800000.0
2005-03-07 21:24:00,1.62231,1.62248,1.6222,1.62223,44000000.0
2005-03-07 21:26:00,1.6227,1.6229,1.6227,1.6228,43500000.0
2005-03-07 21:27:00,1.6229,1.6229,1.6227,1.6227,43500000.0
2005-03-07 21:28:00,1.62239,1.6229,1.62239,1.6229,43500000.0
2005-03-07 21:29:00,1.62304,1.62304,1.62289,1.62298,42400000.0
2005-03-07 21:30:00,1.623,1.6231,1.6229,1.623,23600000.0
2005-03-07 21:31:00,1.62296,1.62299,1.62281,1.62294,23600000.0
2005-03-07 21:32:00,1.62305,1.62309,1.62292,1.62294,40000000.0
2005-03-07 21:33:00,1.62298,1.62304,1.62267,1.62279,44800000.0
2005-03-07 21:34:00,1.62289,1.6229,1.62278,1.62283,28400000.0
2005-03-07 21:35:00,1.6234,1.6235,1.6233,1.6235,34400000.0
2005-03-07 21:36:00,1.6236,1.6236,1.6233,1.6233,34400000.0
2005-03-07 21:37:00,1.6234,1.6234,1.6234,1.6234,34400000.0
2005-03-07 21:38:00,1.62304,1.62321,1.62302,1.62321,34400000.0
2005-03-07 21:39:00,1.62335,1.62364,1.62322,1.62334,51600000.0
2005-03-07 21:40:00,1.62318,1.62333,1.62318,1.62322,34100000.0
2005-03-07 21:41:00,1.62327,1.62336,1.62285,1.62291,37600000.0
2005-03-07 21:42:00,1.62302,1.62308,1.62252,1.62252,37600000.0
2005-03-07 21:43:00,1.62287,1.62302,1.62281,1.62299,24900000.0
2005-03-07 21:44:00,1.62294,1.62301,1.6228,1.6228,84900000.0
2005-03-07 21:45:00,1.62285,1.62304,1.62281,1.62281,35600000.0
2005-03-07 21:46:00,1.62297,1.62299,1.62261,1.62286,40000000.0
2005-03-07 21:47:00,1.62302,1.62322,1.62302,1.62308,35500000.0
2005-03-07 21:48:00,1.62328,1.62328,1.6229,1.62299,52700000.0
2005-03-07 21:49:00,1.62296,1.62296,1.62265,1.62267,63400001.0
2005-03-07 21:50:00,1.62291,1.62301,1.62263,1.6227,45700000.0
2005-03-07 21:51:00,1.62251,1.62283,1.62251,1.62274,45600000.0
2005-03-07 21:52:00,1.62255,1.62289,1.62253,1.62272,39200000.0
2005-03-07 21:53:00,1.62271,1.62282,1.62254,1.62254,34400000.0
2005-03-07 21:54:00,1.62241,1.62264,1.6223,1.62241,70800001.0
2005-03-07 21:55:00,1.62243,1.62245,1.62226,1.62245,44200000.0
2005-03-07 21:56:00,1.62238,1.62263,1.62238,1.62261,51800000.0
2005-03-07 21:57:00,1.6236,1.6238,1.6235,1.6236,29100000.0
2005-03-07 21:58:00,1.6236,1.6237,1.6233,1.6236,29100000.0
2005-03-07 21:59:00,1.6235,1.6236,1.6235,1.6236,29100000.0
2005-03-07 22:00:00,1.6236,1.6237,1.6235,1.6236,29100000.0
2005-03-07 22:01:00,1.6235,1.6235,1.6235,1.6235,29100000.0
2005-03-07 22:02:00,1.6236,1.6237,1.623,1.6234,29100000.0
2005-03-07 22:03:00,1.6234,1.6236,1.6233,1.6236,29100000.0
2005-03-07 22:04:00,1.62236,1.62236,1.62157,1.62198,29100000.0
2005-03-07 22:05:00,1.62216,1.62234,1.62205,1.62234,43100000.0
2005-03-07 22:06:00,1.62248,1.62248,1.62203,1.62232,35800000.0
2005-03-07 22:07:00,1.62225,1.62258,1.62225,1.62231,30200000.0
2005-03-07 22:08:00,1.62215,1.62256,1.62215,1.62245,40000000.0
2005-03-07 22:09:00,1.62238,1.62238,1.62208,1.62221,26000000.0
2005-03-07 22:10:00,1.62213,1.62225,1.62201,1.62222,39400000.0
2005-03-07 22:11:00,1.62227,1.62246,1.62214,1.62214,35600000.0
2005-03-07 22:12:00,1.62227,1.62236,1.62214,1.62214,56400000.0
2005-03-07 22:13:00,1.62228,1.62238,1.62228,1.62233,33700000.0
2005-03-07 22:14:00,1.62219,1.62249,1.62202,1.62202,54100001.0
2005-03-07 22:15:00,1.62228,1.62239,1.62212,1.62218,38400000.0
2005-03-07 22:16:00,1.62214,1.62249,1.62214,1.62219,32000000.0
2005-03-07 22:17:00,1.62247,1.62248,1.62211,1.62226,37700000.0
2005-03-07 22:18:00,1.62253,1.62253,1.62232,1.62248,27800000.0
2005-03-07 22:19:00,1.62239,1.62271,1.62239,1.62262,28000000.0
2005-03-07 22:20:00,1.62264,1.62264,1.62235,1.6226,47200000.0
2005-03-07 22:21:00,1.62263,1.62271,1.62235,1.62256,24600000.0
2005-03-07 22:22:00,1.62266,1.62277,1.6225,1.62275,42200000.0
2005-03-07 22:23:00,1.62295,1.62299,1.62254,1.62254,49000000.0
2005-03-07 22:24:00,1.6236,1.6237,1.6235,1.6236,20600000.0
2005-03-07 22:25:00,1.62265,1.62275,1.62251,1.6226,20600000.0
2005-03-07 22:26:00,1.62239,1.62265,1.62239,1.62265,24200000.0
2005-03-07 22:27:00,1.62255,1.62272,1.62229,1.62271,29700000.0
2005-03-07 22:28:00,1.62254,1.62281,1.62253,1.62275,58100000.0
2005-03-07 22:29:00,1.62288,1.62309,1.62278,1.62285,51800000.0
2005-03-07 22:30:00,1.62285,1.62302,1.62273,1.62276,49600000.0
2005-03-07 22:31:00,1.62299,1.62331,1.62254,1.62306,25600000.0
2005-03-07 22:32:00,1.62295,1.62322,1.62295,1.62312,60900000.0
2005-03-07 22:33:00,1.62304,1.62321,1.62301,1.62321,62500001.0
2005-03-07 22:34:00,1.62334,1.62337,1.62287,1.62328,40400000.0
2005-03-07 22:35:00,1.62339,1.62339,1.62314,1.62323,49400000.0
2005-03-07 22:36:00,1.62326,1.62339,1.62269,1.62269,36100000.0
2005-03-07 22:37:00,1.62326,1.62334,1.62314,1.62329,35200000.0
2005-03-07 22:38:00,1.62323,1.6234,1.62323,1.6234,26800000.0
2005-03-07 22:39:00,1.62341,1.62357,1.62335,1.62347,16800000.0
2005-03-07 22:40:00,1.62332,1.62343,1.62299,1.62299,33400000.0
2005-03-07 22:41:00,1.62329,1.6235,1.62328,1.62338,41300000.0
2005-03-07 22:42:00,1.62345,1.62357,1.62325,1.62332,46700001.0
2005-03-07 22:43:00,1.62333,1.62357,1.62333,1.62348,29400000.0
2005-03-07 22:44:00,1.6233,1.62343,1.62321,1.62343,38700000.0
2005-03-07 22:45:00,1.6234,1.6234,1.62325,1.62338,37400000.0
2005-03-07 22:46:00,1.62329,1.62329,1.62308,1.62308,35200000.0
2005-03-07 22:47:00,1.62316,1.62318,1.62298,1.62308,50800000.0
2005-03-07 22:48:00,1.62308,1.62348,1.62308,1.62322,31600000.0
2005-03-07 22:49:00,1.624,1.6242,1.624,1.6241,33000000.0
2005-03-07 22:50:00,1.6241,1.6241,1.6239,1.624,33000000.0
2005-03-07 22:51:00,1.6239,1.624,1.6238,1.624,33000000.0
2005-03-07 22:52:00,1.6238,1.6241,1.6237,1.624,33000000.0
2005-03-07 22:53:00,1.624,1.624,1.6239,1.624,33000000.0
2005-03-07 22:54:00,1.6241,1.6242,1.624,1.6241,33000000.0
2005-03-07 22:55:00,1.624,1.6241,1.6238,1.6239,33000000.0
2005-03-07 22:56:00,1.62332,1.62356,1.62332,1.62356,33000000.0
2005-03-07 22:57:00,1.62354,1.62361,1.62304,1.62304,50700000.0
2005-03-07 22:58:00,1.62341,1.62341,1.62326,1.62329,35000000.0
2005-03-07 22:59:00,1.62345,1.62347,1.62326,1.62337,55100000.0
2005-03-07 23:00:00,1.62333,1.62355,1.62325,1.62325,28200000.0
2005-03-07 23:01:00,1.62322,1.62335,1.62302,1.62335,39600000.0
2005-03-07 23:02:00,1.62318,1.62318,1.62298,1.62311,42000000.0
2005-03-07 23:03:00,1.62322,1.62329,1.62315,1.62315,37600000.0
2005-03-07 23:04:00,1.62325,1.62339,1.62317,1.62338,28200000.0
2005-03-07 23:05:00,1.62345,1.62355,1.6234,1.62355,21800000.0
2005-03-07 23:06:00,1.62339,1.62352,1.62306,1.62336,55400000.0
2005-03-07 23:07:00,1.62318,1.62343,1.62318,1.62324,28200000.0
2005-03-07 23:08:00,1.6233,1.62338,1.62312,1.62321,35200000.0
2005-03-07 23:09:00,1.62326,1.62349,1.62321,1.62326,44900000.0
2005-03-07 23:10:00,1.62318,1.62346,1.62308,1.62331,60300001.0
2005-03-07 23:11:00,1.62334,1.62334,1.62313,1.62327,35800000.0
2005-03-07 23:12:00,1.62337,1.6234,1.62316,1.62326,43200000.0
2005-03-07 23:13:00,1.62256,1.62324,1.62256,1.62309,28900000.0
2005-03-07 23:14:00,1.6233,1.62337,1.62319,1.62323,36500000.0
2005-03-07 23:15:00,1.6233,1.6233,1.62262,1.62306,50300000.0
2005-03-07 23:16:00,1.62326,1.62344,1.62307,1.62344,36000000.0
2005-03-07 23:17:00,1.62344,1.62344,1.62323,1.62324,45800000.0
2005-03-07 23:18:00,1.6221,1.6224,1.6215,1.6218,28800000.0
2005-03-07 23:19:00,1.6219,1.6226,1.6217,1.6224,28800000.0
2005-03-07 23:20:00,1.6223,1.6224,1.6219,1.6221,28800000.0
2005-03-07 23:21:00,1.6222,1.6224,1.622,1.6223,28800000.0
2005-03-07 23:22:00,1.6223,1.6224,1.6216,1.6217,28800000.0
2005-03-07 23:23:00,1.6216,1.6222,1.6215,1.6221,28800000.0
2005-03-07 23:24:00,1.6222,1.6223,1.622,1.6221,28800000.0
2005-03-07 23:25:00,1.62327,1.62345,1.62321,1.62321,28800000.0
2005-03-07 23:26:00,1.62336,1.62351,1.62322,1.62348,44800000.0
2005-03-07 23:27:00,1.62341,1.6235,1.62332,1.62332,28000000.0
2005-03-07 23:28:00,1.62338,1.62369,1.62338,1.62338,47700000.0
2005-03-07 23:29:00,1.62363,1.62388,1.62346,1.62376,36400000.0
2005-03-07 23:30:00,1.62365,1.62407,1.62365,1.62394,33800000.0
2005-03-07 23:31:00,1.6225,1.6229,1.6224,1.6225,28900000.0
2005-03-07 23:32:00,1.62378,1.62385,1.62354,1.62362,28900000.0
2005-03-07 23:33:00,1.62354,1.62368,1.62354,1.62356,45300000.0
2005-03-07 23:34:00,1.62351,1.62367,1.62328,1.62328,47400000.0
2005-03-07 23:35:00,1.62367,1.62369,1.62351,1.62352,12600000.0
2005-03-07 23:36:00,1.62359,1.62362,1.62349,1.62349,23000000.0
2005-03-07 23:37:00,1.6226,1.6227,1.6224,1.6225,44900000.0
2005-03-07 23:38:00,1.62357,1.62365,1.62349,1.62364,44900000.0
2005-03-07 23:39:00,1.62349,1.62362,1.62345,1.62362,57700001.0
2005-03-07 23:40:00,1.62392,1.62392,1.62349,1.62349,44700000.0
2005-03-07 23:41:00,1.62377,1.62403,1.62347,1.62347,42700000.0
2005-03-07 23:42:00,1.62378,1.62378,1.62355,1.62368,25600000.0
2005-03-07 23:43:00,1.6239,1.6242,1.6237,1.624,34200000.0
2005-03-07 23:44:00,1.6239,1.6242,1.6238,1.6239,34200000.0
2005-03-07 23:45:00,1.6238,1.624,1.6234,1.6236,34200000.0
2005-03-07 23:46:00,1.6237,1.6244,1.6236,1.6242,34200000.0
2005-03-07 23:47:00,1.624,1.6242,1.6238,1.6239,34200000.0
2005-03-07 23:48:00,1.624,1.6242,1.6238,1.6239,34200000.0
2005-03-07 23:49:00,1.624,1.6241,1.6229,1.623,34200000.0
2005-03-07 23:50:00,1.62366,1.62381,1.62347,1.6237,34200000.0
2005-03-07 23:51:00,1.62372,1.62373,1.62343,1.62361,73500001.0
2005-03-07 23:52:00,1.62371,1.62373,1.62338,1.62355,33200000.0
2005-03-07 23:53:00,1.62378,1.62378,1.62358,1.62367,35400000.0
2005-03-07 23:54:00,1.62383,1.62421,1.62329,1.62329,21800000.0
2005-03-07 23:55:00,1.62377,1.62394,1.62377,1.62382,42000000.0
2005-03-07 23:56:00,1.62361,1.62377,1.62345,1.62362,37600000.0
2005-03-07 23:57:00,1.62349,1.62356,1.62335,1.62356,32400000.0
2005-03-07 23:58:00,1.62342,1.62361,1.62318,1.62346,31600000.0
2005-03-07 23:59:00,1.62345,1.62369,1.62331,1.62338,43400000.0
2005-03-08 00:00:00,1.62368,1.62383,1.62356,1.62368,46600000.0
2005-03-08 00:01:00,1.6233,1.6234,1.6231,1.6232,48000000.0
2005-03-08 00:02:00,1.623,1.6234,1.6229,1.623,48000000.0
2005-03-08 00:03:00,1.6233,1.6234,1.6231,1.6232,48000000.0
2005-03-08 00:04:00,1.6233,1.6234,1.6229,1.6232,48000000.0
2005-03-08 00:05:00,1.6233,1.6234,1.6231,1.6232,48000000.0
2005-03-08 00:07:00,1.6233,1.6234,1.6229,1.623,48000000.0
2005-03-08 00:14:00,1.6228,1.623,1.6227,1.6228,48000000.0
2005-03-08 00:15:00,1.6229,1.6232,1.6228,1.6231,48000000.0
2005-03-08 00:16:00,1.6233,1.6235,1.6232,1.6233,48000000.0
2005-03-08 00:18:00,1.6239,1.6239,1.6239,1.6239,48000000.0
2005-03-08 00:19:00,1.6234,1.6235,1.6232,1.6233,48000000.0
2005-03-08 00:20:00,1.6234,1.6235,1.6233,1.6234,48000000.0
2005-03-08 00:21:00,1.6235,1.6236,1.6234,1.6235,48000000.0
2005-03-08 00:23:00,1.62332,1.62332,1.62116,1.62166,48000000.0
2005-03-08 00:24:00,1.62194,1.62211,1.62189,1.62189,60900000.0
2005-03-08 00:25:00,1.6218,1.62193,1.62158,1.62168,52000001.0
2005-03-08 00:26:00,1.62197,1.62197,1.62175,1.6219,41800001.0
2005-03-08 00:27:00,1.62184,1.6219,1.62175,1.6219,44900000.0
2005-03-08 00:28:00,1.62191,1.62214,1.62186,1.62206,59800001.0
2005-03-08 00:29:00,1.62203,1.6223,1.62201,1.62218,41400000.0
2005-03-08 00:30:00,1.62216,1.6226,1.62216,1.6224,43800001.0
2005-03-08 00:31:00,1.62251,1.62258,1.6222,1.6222,25800000.0
2005-03-08 00:32:00,1.62207,1.62207,1.62175,1.62175,30200000.0
2005-03-08 00:33:00,1.62214,1.62221,1.62193,1.62214,41600000.0
2005-03-08 00:34:00,1.62216,1.62225,1.62187,1.62187,28000000.0
2005-03-08 00:35:00,1.62241,1.62241,1.62197,1.62208,40000000.0
2005-03-08 00:36:00,1.62238,1.62238,1.62205,1.62218,36100000.0
2005-03-08 00:37:00,1.62221,1.62232,1.62211,1.62213,33200000.0
2005-03-08 00:38:00,1.62219,1.62279,1.62219,1.62279,39300000.0
2005-03-08 00:39:00,1.62278,1.62316,1.62251,1.62309,48000000.0
2005-03-08 00:40:00,1.62307,1.62307,1.62242,1.62252,38300000.0
2005-03-08 00:41:00,1.62257,1.62306,1.62257,1.62306,30900000.0
2005-03-08 00:42:00,1.62338,1.62349,1.62297,1.62324,42200000.0
2005-03-08 00:43:00,1.62329,1.62372,1.62316,1.62372,28000000.0
2005-03-08 00:44:00,1.62375,1.62378,1.62335,1.62335,30400000.0
2005-03-08 00:45:00,1.62325,1.62342,1.62307,1.62307,38400000.0
2005-03-08 00:46:00,1.62315,1.62385,1.62315,1.62378,27800000.0
2005-03-08 00:47:00,1.62354,1.62369,1.62345,1.62347,49400000.0
2005-03-08 00:48:00,1.62316,1.62362,1.62316,1.62349,33900000.0
2005-03-08 00:49:00,1.62351,1.62353,1.62327,1.62352,62300000.0
2005-03-08 00:50:00,1.62335,1.62337,1.62298,1.62323,39000000.0
2005-03-08 00:51:00,1.62325,1.62325,1.62281,1.62294,53800000.0
2005-03-08 00:52:00,1.62321,1.62329,1.62298,1.62325,41100000.0
2005-03-08 00:53:00,1.62289,1.6231,1.62264,1.62273,42800000.0
2005-03-08 00:54:00,1.62228,1.62268,1.62228,1.62258,30000000.0
2005-03-08 00:55:00,1.62266,1.62276,1.62235,1.62276,35200000.0
2005-03-08 00:56:00,1.62277,1.62289,1.62269,1.62269,37200000.0
2005-03-08 00:57:00,1.62271,1.62285,1.62254,1.62258,32800000.0
2005-03-08 00:58:00,1.62288,1.62302,1.62268,1.62282,29200000.0
2005-03-08 00:59:00,1.6229,1.6229,1.62271,1.62282,55300001.0
2005-03-08 01:00:00,1.62287,1.62294,1.62272,1.62277,26700000.0
2005-03-08 01:01:00,1.62276,1.62282,1.62261,1.62266,33200000.0
2005-03-08 01:02:00,1.62282,1.62292,1.6224,1.6224,65500001.0
2005-03-08 01:03:00,1.62271,1.62281,1.62261,1.62279,40400000.0
2005-03-08 01:04:00,1.62283,1.62288,1.6228,1.62285,33300000.0
2005-03-08 01:05:00,1.6229,1.62298,1.62278,1.62285,30000000.0
2005-03-08 01:06:00,1.6237,1.6238,1.6237,1.6237,34200000.0
2005-03-08 01:07:00,1.6229,1.62293,1.6224,1.6224,34200000.0
2005-03-08 01:08:00,1.62252,1.62257,1.62214,1.62214,25200000.0
2005-03-08 01:09:00,1.62255,1.62273,1.62242,1.62273,23700000.0
2005-03-08 01:10:00,1.6227,1.62278,1.6224,1.62263,31100000.0
2005-03-08 01:11:00,1.6237,1.624,1.6237,1.6238,38800000.0
2005-03-08 01:12:00,1.62265,1.62283,1.6224,1.62268,38800000.0
2005-03-08 01:13:00,1.62285,1.62288,1.62258,1.62288,41800000.0
2005-03-08 01:14:00,1.62262,1.62273,1.62241,1.62257,30200000.0
2005-03-08 01:15:00,1.62266,1.62283,1.62246,1.62274,25500000.0
2005-03-08 01:16:00,1.62277,1.62292,1.62259,1.62278,62100000.0
2005-03-08 01:17:00,1.62284,1.62305,1.62271,1.62302,29400000.0
2005-03-08 01:18:00,1.62301,1.62308,1.62265,1.62296,39700000.0
2005-03-08 01:19:00,1.62279,1.623,1.62273,1.6229,32600000.0
2005-03-08 01:20:00,1.62308,1.62316,1.62261,1.6229,27800000.0
2005-03-08 01:21:00,1.62262,1.62319,1.62262,1.62317,39800000.0
2005-03-08 01:22:00,1.62323,1.62333,1.62293,1.62329,33600000.0
2005-03-08 01:23:00,1.62315,1.6233,1.62293,1.62293,32400000.0
2005-03-08 01:24:00,1.62324,1.6233,1.62309,1.6232,21000000.0
2005-03-08 01:25:00,1.62309,1.62354,1.62309,1.62317,51700000.0
2005-03-08 01:26:00,1.62334,1.62334,1.62302,1.62333,30400000.0
2005-03-08 01:27:00,1.62332,1.62344,1.6231,1.62344,38400001.0
2005-03-08 01:28:00,1.62333,1.6235,1.62301,1.6235,46200001.0
2005-03-08 01:29:00,1.62361,1.62367,1.62346,1.62367,18400000.0
2005-03-08 01:30:00,1.62368,1.62378,1.6234,1.62363,51700000.0
2005-03-08 01:31:00,1.62378,1.62396,1.62373,1.62373,39800000.0
2005-03-08 01:32:00,1.62365,1.62378,1.6236,1.62364,36300000.0
2005-03-08 01:33:00,1.62388,1.62441,1.62388,1.62434,21600000.0
2005-03-08 01:34:00,1.62409,1.62437,1.62375,1.62421,30200000.0
2005-03-08 01:35:00,1.6241,1.62428,1.62385,1.62385,43400000.0
2005-03-08 01:36:00,1.62407,1.62413,1.62391,1.62391,44300000.0
2005-03-08 01:37:00,1.62409,1.62417,1.62381,1.62406,49900001.0
2005-03-08 01:38:00,1.62401,1.62423,1.62398,1.62423,35300000.0
2005-03-08 01:39:00,1.62405,1.62405,1.62355,1.62362,55600000.0
2005-03-08 01:40:00,1.62342,1.62357,1.62342,1.62348,30400000.0
2005-03-08 01:41:00,1.62347,1.62383,1.62344,1.62354,44100000.0
2005-03-08 01:42:00,1.62356,1.62366,1.62336,1.62356,26000000.0
2005-03-08 01:43:00,1.62356,1.62361,1.62304,1.62351,46400000.0
2005-03-08 01:44:00,1.62357,1.62357,1.62316,1.62349,26600000.0
2005-03-08 01:45:00,1.62357,1.62397,1.62357,1.62397,40400000.0
2005-03-08 01:46:00,1.62357,1.6239,1.62357,1.62377,19200000.0
2005-03-08 01:47:00,1.6235,1.6237,1.62338,1.62338,26800000.0
2005-03-08 01:48:00,1.6239,1.6239,1.6237,1.6239,53000000.0
2005-03-08 01:49:00,1.62374,1.62399,1.62331,1.62374,53000000.0
2005-03-08 01:50:00,1.62366,1.62383,1.62329,1.62362,47400000.0
2005-03-08 01:51:00,1.62347,1.62347,1.62326,1.62335,28400000.0
2005-03-08 01:52:00,1.62355,1.62355,1.62324,1.62324,35100000.0
2005-03-08 01:53:00,1.62334,1.62342,1.62328,1.62332,50200000.0
2005-03-08 01:54:00,1.62334,1.62346,1.62329,1.62329,36300000.0
2005-03-08 01:55:00,1.6233,1.62354,1.6233,1.62335,34200000.0
2005-03-08 01:56:00,1.62343,1.62361,1.62339,1.62342,31800000.0
2005-03-08 01:57:00,1.6232,1.6233,1.6231,1.6232,30200000.0
2005-03-08 01:58:00,1.62351,1.62351,1.62308,1.62314,30200000.0
2005-03-08 01:59:00,1.62341,1.62364,1.62341,1.62364,51800000.0
2005-03-08 02:00:00,1.62338,1.62375,1.62338,1.62354,24600000.0
2005-03-08 02:01:00,1.62341,1.62346,1.62323,1.62323,80400000.0
2005-03-08 02:02:00,1.62312,1.62361,1.62312,1.62341,101800000.0
2005-03-08 02:03:00,1.62347,1.62373,1.62347,1.62372,82000000.0
2005-03-08 02:04:00,1.62369,1.6238,1.62362,1.62369,64100000.0
2005-03-08 02:05:00,1.62364,1.62364,1.62354,1.62356,57800000.0
2005-03-08 02:06:00,1.62355,1.62357,1.6232,1.62357,84600000.0
2005-03-08 02:07:00,1.62353,1.62353,1.62302,1.62327,225800000.0
2005-03-08 02:08:00,1.6233,1.62335,1.62325,1.62335,52800000.0
2005-03-08 02:09:00,1.62329,1.62344,1.62301,1.62322,196400000.0
2005-03-08 02:10:00,1.62298,1.62334,1.62298,1.62304,171500002.0
2005-03-08 02:11:00,1.62312,1.62336,1.62312,1.62336,33600000.0
2005-03-08 02:12:00,1.6233,1.62344,1.6233,1.62338,45400000.0
2005-03-08 02:13:00,1.6234,1.6235,1.6232,1.6234,170000000.0
2005-03-08 02:14:00,1.62341,1.62354,1.62323,1.62351,170000000.0
2005-03-08 02:15:00,1.62341,1.62356,1.62328,1.62346,233200000.0
2005-03-08 02:16:00,1.62359,1.62367,1.62342,1.62362,39400000.0
2005-03-08 02:17:00,1.62344,1.62364,1.62306,1.62318,191100000.0
2005-03-08 02:18:00,1.62346,1.62372,1.62299,1.62338,24400000.0
2005-03-08 02:19:00,1.62353,1.62378,1.62343,1.62347,33400000.0
2005-03-08 02:20:00,1.62359,1.62376,1.62338,1.62368,60200000.0
2005-03-08 02:21:00,1.62337,1.62362,1.62337,1.62358,64100000.0
2005-03-08 02:22:00,1.62327,1.62334,1.62322,1.62331,37800000.0
2005-03-08 02:23:00,1.62353,1.62384,1.62343,1.62343,40700000.0
2005-03-08 02:24:00,1.62351,1.62394,1.62351,1.62394,32100000.0
2005-03-08 02:25:00,1.62394,1.62417,1.62388,1.62395,109400000.0
2005-03-08 02:26:00,1.62396,1.62445,1.62394,1.62436,97300000.0
2005-03-08 02:27:00,1.62432,1.62442,1.6242,1.6242,47800000.0
2005-03-08 02:28:00,1.62415,1.62424,1.6241,1.62419,38300000.0
2005-03-08 02:29:00,1.62433,1.62433,1.62393,1.62422,46000000.0
2005-03-08 02:30:00,1.62426,1.62426,1.62399,1.6241,42300000.0
2005-03-08 02:31:00,1.62392,1.62414,1.62384,1.62384,54800000.0
2005-03-08 02:32:00,1.62396,1.6243,1.62391,1.62411,36600000.0
2005-03-08 02:33:00,1.62406,1.6242,1.6239,1.62405,204500001.0
2005-03-08 02:34:00,1.62445,1.6247,1.62436,1.6247,36600000.0
2005-03-08 02:35:00,1.62476,1.625,1.62438,1.62438,63000000.0
2005-03-08 02:36:00,1.6229,1.6236,1.6227,1.6231,94100000.0
2005-03-08 02:37:00,1.62437,1.62444,1.62434,1.62434,94100000.0
2005-03-08 02:38:00,1.6244,1.6244,1.62426,1.62431,39800000.0
2005-03-08 02:39:00,1.62437,1.62443,1.62428,1.62433,34600000.0
2005-03-08 02:40:00,1.62447,1.62453,1.62439,1.62447,40000000.0
2005-03-08 02:41:00,1.62447,1.62456,1.62437,1.62437,26800000.0
2005-03-08 02:42:00,1.62438,1.62438,1.62399,1.62399,37200000.0
2005-03-08 02:43:00,1.62385,1.62403,1.6238,1.62403,31200000.0
2005-03-08 02:44:00,1.62407,1.62434,1.62407,1.62434,25600000.0
2005-03-08 02:45:00,1.62367,1.62398,1.62364,1.62398,43200000.0
2005-03-08 02:46:00,1.62388,1.62388,1.62361,1.62361,173700001.0
2005-03-08 02:47:00,1.62403,1.62403,1.62341,1.62372,170000000.0
2005-03-08 02:48:00,1.62334,1.62358,1.6233,1.62358,93700000.0
2005-03-08 02:49:00,1.62341,1.62343,1.62176,1.62186,71900000.0
2005-03-08 02:50:00,1.62212,1.6234,1.62193,1.62218,93700000.0
2005-03-08 02:51:00,1.62291,1.62308,1.62278,1.62293,65400000.0
2005-03-08 02:52:00,1.62321,1.62325,1.62308,1.62313,27200000.0
2005-03-08 02:53:00,1.62327,1.62337,1.62303,1.6231,34100000.0
2005-03-08 02:54:00,1.62326,1.62341,1.62316,1.62316,54700000.0
2005-03-08 02:55:00,1.62343,1.62343,1.6219,1.6219,25600000.0
2005-03-08 02:56:00,1.62192,1.62247,1.62192,1.62246,68400000.0
2005-03-08 02:57:00,1.62249,1.62259,1.62241,1.62259,55000000.0
2005-03-08 02:58:00,1.62249,1.62249,1.62221,1.62223,57600000.0
2005-03-08 02:59:00,1.62217,1.62228,1.62208,1.62208,52800000.0
2005-03-08 03:00:00,1.62268,1.62268,1.62249,1.62253,131200000.0
2005-03-08 03:01:00,1.62254,1.6226,1.62249,1.6225,56100000.0
2005-03-08 03:02:00,1.62257,1.62268,1.62253,1.62268,33800000.0
2005-03-08 03:03:00,1.62269,1.62272,1.62258,1.62272,69100000.0
2005-03-08 03:04:00,1.62285,1.62331,1.62279,1.62291,55400000.0
2005-03-08 03:05:00,1.62287,1.62296,1.62282,1.62296,47000000.0
2005-03-08 03:06:00,1.62303,1.62324,1.62271,1.62275,55800000.0
2005-03-08 03:07:00,1.6227,1.6237,1.6227,1.6237,101400000.0
2005-03-08 03:08:00,1.62383,1.62383,1.62347,1.62348,72900000.0
2005-03-08 03:09:00,1.62298,1.62311,1.62269,1.62311,52000000.0
2005-03-08 03:10:00,1.62272,1.62319,1.62272,1.62309,50600001.0
2005-03-08 03:11:00,1.62269,1.623,1.62261,1.623,31700000.0
2005-03-08 03:12:00,1.62344,1.6237,1.62321,1.62339,38200000.0
2005-03-08 03:13:00,1.623,1.62347,1.62293,1.62312,61000000.0
2005-03-08 03:14:00,1.62307,1.6234,1.62283,1.62319,37400000.0
2005-03-08 03:15:00,1.6228,1.62321,1.6228,1.62316,35200000.0
2005-03-08 03:16:00,1.62314,1.62327,1.62289,1.62324,33700000.0
2005-03-08 03:17:00,1.624,1.6242,1.6239,1.624,29300000.0
2005-03-08 03:18:00,1.62314,1.62314,1.62267,1.62295,29300000.0
2005-03-08 03:19:00,1.62292,1.62292,1.62129,1.62155,45100000.0
2005-03-08 03:20:00,1.62129,1.62258,1.62129,1.62258,44600000.0
2005-03-08 03:21:00,1.62232,1.62246,1.62231,1.62231,31100000.0
2005-03-08 03:22:00,1.62236,1.62262,1.62236,1.62253,71100000.0
2005-03-08 03:23:00,1.62262,1.62262,1.6224,1.62242,82400000.0
2005-03-08 03:24:00,1.62244,1.62244,1.62189,1.62189,57800000.0
2005-03-08 03:25:00,1.62297,1.62297,1.62233,1.62243,30200000.0
2005-03-08 03:26:00,1.62245,1.62253,1.62231,1.62248,124100000.0
2005-03-08 03:27:00,1.62245,1.62245,1.62204,1.62204,100800000.0
2005-03-08 03:28:00,1.622,1.62214,1.622,1.62207,45300000.0
2005-03-08 03:29:00,1.6221,1.62219,1.62202,1.62203,58000000.0
2005-03-08 03:30:00,1.62234,1.62244,1.62219,1.62244,57600000.0
2005-03-08 03:31:00,1.62244,1.62274,1.62244,1.62274,27000000.0
2005-03-08 03:32:00,1.6228,1.62297,1.6227,1.6227,28400000.0
2005-03-08 03:33:00,1.62254,1.62267,1.62254,1.6226,54000001.0
2005-03-08 03:34:00,1.6228,1.62301,1.62262,1.62264,38600000.0
2005-03-08 03:35:00,1.62265,1.62273,1.62216,1.62229,64000000.0
2005-03-08 03:36:00,1.62235,1.62269,1.62211,1.62269,46400000.0
2005-03-08 03:37:00,1.62276,1.62293,1.62257,1.62293,26400000.0
2005-03-08 03:38:00,1.62303,1.62322,1.62289,1.62322,37200000.0
2005-03-08 03:39:00,1.62301,1.62321,1.62301,1.62316,97100001.0
2005-03-08 03:40:00,1.62312,1.6234,1.62223,1.62249,145700001.0
2005-03-08 03:41:00,1.62269,1.62314,1.62251,1.62309,59200000.0
2005-03-08 03:42:00,1.62308,1.62308,1.62294,1.62301,72700000.0
2005-03-08 03:43:00,1.62288,1.62312,1.62288,1.62312,25800000.0
2005-03-08 03:44:00,1.62277,1.62289,1.62261,1.62287,43000000.0
2005-03-08 03:45:00,1.62189,1.62299,1.62189,1.62299,43600001.0
2005-03-08 03:46:00,1.62229,1.62229,1.62199,1.62199,46800000.0
2005-03-08 03:47:00,1.62218,1.6229,1.62218,1.62287,35400000.0
2005-03-08 03:48:00,1.62283,1.62308,1.62266,1.62308,26200000.0
2005-03-08 03:49:00,1.62319,1.62319,1.62283,1.62283,37800000.0
2005-03-08 03:50:00,1.6251,1.6251,1.6249,1.6249,26000000.0
2005-03-08 03:51:00,1.62299,1.62308,1.62298,1.62299,26000000.0
2005-03-08 03:52:00,1.62297,1.62303,1.62271,1.62271,77500000.0
2005-03-08 03:53:00,1.62285,1.62344,1.62285,1.62318,59200000.0
2005-03-08 03:54:00,1.62305,1.62357,1.62305,1.62316,14200000.0
2005-03-08 03:55:00,1.62356,1.62356,1.62327,1.62328,30600000.0
2005-03-08 03:56:00,1.62314,1.62341,1.62314,1.62329,13800000.0
2005-03-08 03:57:00,1.62274,1.62298,1.62274,1.62295,153400000.0
2005-03-08 03:58:00,1.62294,1.62367,1.62274,1.62288,231400002.0
2005-03-08 03:59:00,1.6251,1.6252,1.6248,1.6249,75600000.0
2005-03-08 04:00:00,1.62328,1.62336,1.62316,1.62318,75600000.0
2005-03-08 04:01:00,1.62343,1.62358,1.62304,1.6235,148700001.0
2005-03-08 04:02:00,1.62352,1.6236,1.62309,1.62309,125600000.0
2005-03-08 04:03:00,1.6233,1.62335,1.62293,1.62335,72400000.0
2005-03-08 04:04:00,1.62338,1.62344,1.62321,1.62321,137600000.0
2005-03-08 04:05:00,1.62297,1.6236,1.62286,1.6236,227900001.0
2005-03-08 04:06:00,1.62346,1.62396,1.62346,1.62355,94000000.0
2005-03-08 04:07:00,1.62354,1.62354,1.6232,1.62321,138900000.0
2005-03-08 04:08:00,1.62339,1.62356,1.62338,1.62338,19000000.0
2005-03-08 04:09:00,1.62384,1.62398,1.6237,1.62395,41300000.0
2005-03-08 04:10:00,1.62385,1.62385,1.62357,1.62374,122100000.0
2005-03-08 04:11:00,1.624,1.6242,1.62378,1.62387,45600001.0
2005-03-08 04:12:00,1.62361,1.62361,1.62343,1.62343,72400000.0
2005-03-08 04:13:00,1.62339,1.62356,1.62336,1.62338,94600001.0
2005-03-08 04:14:00,1.62351,1.62358,1.62346,1.62353,103700000.0
2005-03-08 04:15:00,1.62342,1.62374,1.6234,1.62352,76600000.0
2005-03-08 04:16:00,1.62341,1.62385,1.62341,1.6236,84700001.0
2005-03-08 04:17:00,1.62368,1.62368,1.62348,1.62352,63400001.0
2005-03-08 04:18:00,1.6244,1.6245,1.6242,1.6243,61200000.0
2005-03-08 04:19:00,1.62334,1.62336,1.62302,1.62318,61200000.0
2005-03-08 04:20:00,1.62311,1.62323,1.62291,1.62291,175000000.0
2005-03-08 04:21:00,1.62291,1.62291,1.62269,1.6227,54400000.0
2005-03-08 04:22:00,1.62267,1.62317,1.62252,1.62317,47000000.0
2005-03-08 04:23:00,1.623,1.62309,1.62299,1.62309,42000000.0
2005-03-08 04:24:00,1.6245,1.6245,1.6242,1.6244,220800001.0
2005-03-08 04:25:00,1.62303,1.62357,1.62292,1.62331,220800001.0
2005-03-08 04:26:00,1.62333,1.62333,1.62297,1.62307,142800002.0
2005-03-08 04:27:00,1.62311,1.62318,1.62299,1.62309,78300001.0
2005-03-08 04:28:00,1.62313,1.62341,1.62313,1.62315,63300000.0
2005-03-08 04:29:00,1.62333,1.62388,1.62333,1.62342,82200000.0
2005-03-08 04:30:00,1.6234,1.62368,1.62322,1.6236,77800000.0
2005-03-08 04:31:00,1.62322,1.62364,1.62322,1.62364,45900000.0
2005-03-08 04:32:00,1.62396,1.62396,1.62357,1.62369,31600000.0
2005-03-08 04:33:00,1.62377,1.62377,1.6236,1.62367,49400000.0
2005-03-08 04:34:00,1.62375,1.62375,1.62347,1.62353,42200000.0
2005-03-08 04:35:00,1.62361,1.62399,1.62361,1.62389,59900000.0
2005-03-08 04:36:00,1.62379,1.62394,1.62321,1.62384,181800000.0
2005-03-08 04:37:00,1.62381,1.62445,1.6238,1.6241,112700000.0
2005-03-08 04:38:00,1.62416,1.62416,1.62397,1.62402,47600000.0
2005-03-08 04:39:00,1.6245,1.6246,1.6243,1.6244,30400000.0
2005-03-08 04:40:00,1.62403,1.6243,1.62403,1.62421,30400000.0
2005-03-08 04:41:00,1.62392,1.62435,1.62392,1.62435,49400000.0
2005-03-08 04:42:00,1.62446,1.62451,1.62434,1.62443,63200000.0
2005-03-08 04:43:00,1.62459,1.62474,1.62446,1.62446,48200000.0
2005-03-08 04:44:00,1.6248,1.62506,1.62453,1.62492,36400000.0
2005-03-08 04:45:00,1.62494,1.62507,1.62468,1.62479,32600000.0
2005-03-08 04:46:00,1.62454,1.62467,1.62443,1.62443,58200000.0
2005-03-08 04:47:00,1.6244,1.62483,1.6244,1.6247,68200000.0
2005-03-08 04:48:00,1.62469,1.62492,1.62462,1.62469,51800000.0
2005-03-08 04:49:00,1.62465,1.62468,1.62429,1.62435,75800000.0
2005-03-08 04:50:00,1.62464,1.62477,1.62458,1.62462,45300000.0
2005-03-08 04:51:00,1.62428,1.62436,1.62428,1.62436,38600000.0
2005-03-08 04:52:00,1.62423,1.62478,1.62419,1.62466,46400000.0
2005-03-08 04:53:00,1.62449,1.62472,1.62435,1.62442,38600000.0
2005-03-08 04:54:00,1.62414,1.62469,1.62414,1.62445,35200000.0
2005-03-08 04:55:00,1.62483,1.62487,1.6245,1.62487,41800000.0
2005-03-08 04:56:00,1.6246,1.62484,1.6246,1.62474,25800000.0
2005-03-08 04:57:00,1.62463,1.62503,1.62463,1.62463,44400000.0
2005-03-08 04:58:00,1.62463,1.62505,1.62463,1.62493,35400000.0
2005-03-08 04:59:00,1.62449,1.62473,1.62443,1.62443,138800000.0
2005-03-08 05:00:00,1.62488,1.62488,1.62471,1.62477,25200000.0
2005-03-08 05:01:00,1.62477,1.62501,1.62477,1.62501,47000000.0
2005-03-08 05:02:00,1.62484,1.62506,1.62471,1.62489,32400000.0
2005-03-08 05:03:00,1.62468,1.62489,1.62456,1.62462,159800000.0
2005-03-08 05:04:00,1.6246,1.62476,1.62455,1.62455,223400002.0
2005-03-08 05:05:00,1.62448,1.62448,1.62433,1.62437,224700000.0
2005-03-08 05:06:00,1.6247,1.6248,1.6246,1.6247,276500001.0
2005-03-08 05:07:00,1.62424,1.62466,1.62424,1.62427,276500001.0
2005-03-08 05:08:00,1.6247,1.62496,1.62462,1.62466,296900002.0
2005-03-08 05:09:00,1.62425,1.62468,1.62425,1.62434,222800001.0
2005-03-08 05:10:00,1.62437,1.62458,1.62433,1.62447,242300000.0
2005-03-08 05:11:00,1.62449,1.62454,1.62436,1.62443,145100001.0
2005-03-08 05:12:00,1.62437,1.62448,1.62431,1.62431,133500000.0
2005-03-08 05:13:00,1.62443,1.62466,1.62439,1.62439,141600000.0
2005-03-08 05:14:00,1.62434,1.62445,1.6243,1.62431,251800001.0
2005-03-08 05:15:00,1.62442,1.62459,1.62431,1.62438,32800000.0
2005-03-08 05:16:00,1.62425,1.62448,1.62416,1.62417,218200000.0
2005-03-08 05:17:00,1.62421,1.62436,1.62406,1.62436,161400000.0
2005-03-08 05:18:00,1.6243,1.6243,1.62387,1.62407,315100002.0
2005-03-08 05:19:00,1.6239,1.62423,1.62388,1.6239,296700000.0
2005-03-08 05:21:00,1.62388,1.6242,1.62378,1.62395,312100000.0
2005-03-08 05:22:00,1.62398,1.62412,1.62394,1.62395,229300000.0
2005-03-08 05:23:00,1.62395,1.62424,1.62395,1.6241,168000000.0
2005-03-08 05:24:00,1.62414,1.62414,1.62384,1.62384,126200000.0
2005-03-08 05:25:00,1.62415,1.62416,1.62379,1.62383,255700001.0
2005-03-08 05:26:00,1.62384,1.62392,1.6238,1.62382,122100000.0
2005-03-08 05:27:00,1.6243,1.6245,1.6242,1.6244,243400001.0
2005-03-08 05:28:00,1.624,1.6241,1.62375,1.624,243400001.0
2005-03-08 05:29:00,1.6243,1.6246,1.6241,1.6244,211500000.0
2005-03-08 05:30:00,1.62385,1.62405,1.62375,1.62377,211500000.0
2005-03-08 05:31:00,1.6244,1.6245,1.6243,1.6244,150600000.0
2005-03-08 05:32:00,1.624,1.62413,1.62395,1.62405,150600000.0
2005-03-08 05:33:00,1.6245,1.6246,1.6244,1.6246,251400000.0
2005-03-08 05:34:00,1.62383,1.6241,1.62375,1.62377,251400000.0
2005-03-08 05:35:00,1.6244,1.6245,1.6242,1.6244,198500000.0
2005-03-08 05:36:00,1.6239,1.62406,1.62388,1.62393,198500000.0
2005-03-08 05:37:00,1.62393,1.62403,1.62388,1.62393,188200000.0
2005-03-08 05:38:00,1.6245,1.6247,1.6244,1.6244,140800000.0
2005-03-08 05:39:00,1.62413,1.62423,1.62403,1.62416,140800000.0
2005-03-08 05:40:00,1.62401,1.62445,1.62397,1.62438,211400001.0
2005-03-08 05:41:00,1.62442,1.62462,1.62429,1.62439,103400000.0
2005-03-08 05:42:00,1.62439,1.62439,1.62411,1.62421,229300001.0
2005-03-08 05:43:00,1.62414,1.62432,1.62414,1.62432,74200001.0
2005-03-08 05:44:00,1.62437,1.62452,1.62425,1.62429,118900000.0
2005-03-08 05:45:00,1.6243,1.6245,1.62425,1.6243,146400001.0
2005-03-08 05:46:00,1.62458,1.62474,1.62445,1.62453,194100001.0
2005-03-08 05:47:00,1.62457,1.62474,1.62455,1.6246,190900000.0
2005-03-08 05:48:00,1.6244,1.62474,1.6244,1.62471,284600001.0
2005-03-08 05:49:00,1.62475,1.6249,1.62455,1.62455,180200000.0
2005-03-08 05:50:00,1.62455,1.6249,1.62455,1.62472,320300003.0
2005-03-08 05:51:00,1.6248,1.6248,1.62465,1.62465,208300001.0
2005-03-08 05:52:00,1.6244,1.6246,1.6243,1.6245,122800002.0
2005-03-08 05:53:00,1.6248,1.6249,1.62465,1.62465,122800002.0
2005-03-08 05:54:00,1.62475,1.62495,1.62461,1.62495,218700000.0
2005-03-08 05:55:00,1.62481,1.62495,1.62464,1.62471,249000001.0
2005-03-08 05:56:00,1.62475,1.62492,1.62465,1.62468,113100000.0
2005-03-08 05:57:00,1.62467,1.62475,1.62465,1.62468,170400000.0
2005-03-08 05:58:00,1.62478,1.62492,1.62475,1.62476,137600000.0
2005-03-08 05:59:00,1.6248,1.6248,1.62453,1.62457,110000001.0
2005-03-08 06:00:00,1.62457,1.62484,1.6244,1.62484,232800001.0
2005-03-08 06:01:00,1.62496,1.625,1.62475,1.62477,169700000.0
2005-03-08 06:02:00,1.62467,1.62491,1.62452,1.62464,253900001.0
2005-03-08 06:03:00,1.62467,1.62468,1.62451,1.62461,45500000.0
2005-03-08 06:04:00,1.62448,1.62452,1.6244,1.62449,137400000.0
2005-03-08 06:05:00,1.62431,1.62439,1.62419,1.6243,400800001.0
2005-03-08 06:06:00,1.62438,1.62453,1.62438,1.62446,77400000.0
2005-03-08 06:07:00,1.6245,1.62453,1.62428,1.62448,342300002.0
2005-03-08 06:08:00,1.6243,1.62449,1.62423,1.62436,588300002.0
2005-03-08 06:09:00,1.62426,1.62474,1.62425,1.62436,429400000.0
2005-03-08 06:10:00,1.62444,1.62446,1.62426,1.62428,288500000.0
2005-03-08 06:11:00,1.62435,1.62455,1.62435,1.62443,394000001.0
2005-03-08 06:12:00,1.62431,1.6248,1.62431,1.62466,259200001.0
2005-03-08 06:14:00,1.62443,1.62458,1.62429,1.62437,358400001.0
2005-03-08 06:15:00,1.62434,1.62438,1.62417,1.62421,167300001.0
2005-03-08 06:17:00,1.62403,1.62418,1.62403,1.62403,157600000.0
2005-03-08 06:18:00,1.62419,1.62444,1.62418,1.62418,226000000.0
2005-03-08 06:20:00,1.62426,1.62441,1.62416,1.62419,266400000.0
2005-03-08 06:22:00,1.62437,1.62448,1.62423,1.62443,231400000.0
2005-03-08 06:23:00,1.62406,1.62424,1.62404,1.62417,327600000.0
2005-03-08 06:24:00,1.62412,1.62418,1.62396,1.62407,300900001.0
2005-03-08 06:25:00,1.62405,1.62417,1.62404,1.62406,239300000.0
2005-03-08 06:26:00,1.62404,1.6242,1.62398,1.62411,333600001.0
2005-03-08 06:27:00,1.62405,1.62417,1.62398,1.62417,341600000.0
2005-03-08 06:28:00,1.62416,1.62428,1.62401,1.62408,400200000.0
2005-03-08 06:29:00,1.62401,1.62425,1.62396,1.624,99600000.0
2005-03-08 06:30:00,1.62407,1.62431,1.62403,1.62408,327700001.0
2005-03-08 06:31:00,1.62409,1.62416,1.62396,1.62408,122700000.0
2005-03-08 06:32:00,1.62408,1.62414,1.62406,1.62408,175900000.0
2005-03-08 06:33:00,1.6241,1.62432,1.62409,1.62413,264200001.0
2005-03-08 06:34:00,1.62413,1.62426,1.62405,1.62426,205600001.0
2005-03-08 06:35:00,1.62411,1.6243,1.62404,1.62404,127900000.0
2005-03-08 06:36:00,1.62402,1.62424,1.62402,1.62415,80000000.0
2005-03-08 06:37:00,1.62403,1.62416,1.62402,1.62405,211700001.0
2005-03-08 06:38:00,1.6241,1.62455,1.62407,1.62415,121600000.0
2005-03-08 06:39:00,1.62427,1.62438,1.62427,1.62434,25400000.0
2005-03-08 06:40:00,1.62438,1.62446,1.6243,1.6243,119700000.0
2005-03-08 06:41:00,1.62419,1.62434,1.62419,1.62424,169400001.0
2005-03-08 06:42:00,1.62433,1.62433,1.62398,1.62402,313400002.0
2005-03-08 06:43:00,1.62392,1.62404,1.62379,1.62379,146400000.0
2005-03-08 06:44:00,1.6239,1.62412,1.62344,1.62344,294700001.0
2005-03-08 06:45:00,1.6234,1.62374,1.6234,1.62369,230800000.0
2005-03-08 06:46:00,1.62371,1.62383,1.62368,1.62381,252800001.0
2005-03-08 06:47:00,1.6238,1.62395,1.62361,1.6238,243800001.0
2005-03-08 06:48:00,1.62359,1.62389,1.62359,1.62369,28800000.0
2005-03-08 06:49:00,1.62366,1.62397,1.62361,1.62378,236200000.0
2005-03-08 06:50:00,1.62393,1.62413,1.62393,1.624,44700000.0
2005-03-08 06:51:00,1.6255,1.6258,1.6254,1.6256,213100001.0
2005-03-08 06:52:00,1.62383,1.62413,1.62383,1.62404,213100001.0
2005-03-08 06:53:00,1.6241,1.62447,1.62408,1.62421,203700000.0
2005-03-08 06:54:00,1.62416,1.62436,1.62401,1.62414,521700004.0
2005-03-08 06:55:00,1.6244,1.62448,1.62426,1.62434,317600000.0
2005-03-08 06:56:00,1.62444,1.62444,1.62434,1.62434,40700001.0
2005-03-08 06:57:00,1.62443,1.62443,1.62416,1.62416,65200000.0
2005-03-08 06:58:00,1.62413,1.62425,1.62405,1.62411,230500000.0
2005-03-08 06:59:00,1.62423,1.62459,1.62419,1.62433,335500001.0
2005-03-08 07:00:00,1.62479,1.62481,1.6246,1.62463,116100000.0
2005-03-08 07:01:00,1.62448,1.62463,1.62448,1.62461,338900003.0
2005-03-08 07:02:00,1.62469,1.62476,1.62455,1.6246,380000001.0
2005-03-08 07:03:00,1.62464,1.62473,1.62461,1.62464,152300000.0
2005-03-08 07:04:00,1.6245,1.62465,1.62444,1.62457,309100001.0
2005-03-08 07:05:00,1.62455,1.62455,1.62431,1.62437,118600000.0
2005-03-08 07:06:00,1.62441,1.6245,1.6243,1.62446,203000000.0
2005-03-08 07:07:00,1.62445,1.6246,1.62436,1.62439,208900000.0
2005-03-08 07:08:00,1.62438,1.62455,1.62425,1.62433,273400001.0
2005-03-08 07:09:00,1.62429,1.62437,1.62413,1.62413,237500002.0
2005-03-08 07:10:00,1.62429,1.62442,1.62422,1.62422,428300000.0
2005-03-08 07:11:00,1.62424,1.62428,1.62402,1.62402,319900000.0
2005-03-08 07:12:00,1.62397,1.62417,1.62393,1.6241,290800001.0
2005-03-08 07:13:00,1.62415,1.62434,1.62409,1.62417,248700000.0
2005-03-08 07:14:00,1.62417,1.62439,1.62415,1.62422,478600001.0
2005-03-08 07:15:00,1.62449,1.62469,1.62431,1.62453,279600000.0
2005-03-08 07:16:00,1.62452,1.62468,1.62448,1.62467,186100000.0
2005-03-08 07:17:00,1.62463,1.62468,1.62445,1.62446,247800002.0
2005-03-08 07:18:00,1.6245,1.62496,1.6245,1.62465,515400003.0
2005-03-08 07:19:00,1.6247,1.6248,1.6246,1.6248,406000001.0
2005-03-08 07:20:00,1.62471,1.62485,1.62454,1.62463,406000001.0
2005-03-08 07:21:00,1.62456,1.62504,1.62456,1.62484,236900000.0
2005-03-08 07:22:00,1.62464,1.62486,1.6244,1.62453,440500002.0
2005-03-08 07:23:00,1.62448,1.62449,1.62423,1.62449,444100000.0
2005-03-08 07:24:00,1.62446,1.62472,1.62446,1.62463,285600000.0
2005-03-08 07:25:00,1.62485,1.62495,1.6247,1.6248,436300003.0
2005-03-08 07:26:00,1.6248,1.62495,1.62464,1.62468,290100000.0
2005-03-08 07:27:00,1.62465,1.625,1.62461,1.625,216200002.0
2005-03-08 07:28:00,1.6247,1.6247,1.6246,1.6247,227200000.0
2005-03-08 07:29:00,1.625,1.62524,1.62492,1.62497,227200000.0
2005-03-08 07:30:00,1.62488,1.62509,1.62487,1.62497,532000001.0
2005-03-08 07:31:00,1.62477,1.62497,1.62475,1.62491,214000001.0
2005-03-08 07:32:00,1.62502,1.62507,1.62476,1.62495,440800000.0
2005-03-08 07:33:00,1.62496,1.62516,1.62491,1.62503,335500000.0
2005-03-08 07:34:00,1.62505,1.62517,1.62497,1.62506,287900000.0
2005-03-08 07:35:00,1.62507,1.62524,1.62501,1.62501,232600000.0
2005-03-08 07:36:00,1.62499,1.62512,1.62489,1.62506,446500003.0
2005-03-08 07:37:00,1.62505,1.62518,1.62488,1.62507,204900000.0
2005-03-08 07:38:00,1.62504,1.62522,1.62504,1.62517,32200000.0
2005-03-08 07:39:00,1.62517,1.6254,1.62512,1.62515,404500001.0
2005-03-08 07:40:00,1.625,1.62517,1.62485,1.62486,391200001.0
2005-03-08 07:41:00,1.6249,1.6252,1.6248,1.6251,302600000.0
2005-03-08 07:42:00,1.62525,1.62539,1.62504,1.62504,302600000.0
2005-03-08 07:43:00,1.62497,1.62531,1.62497,1.62518,244200000.0
2005-03-08 07:44:00,1.62518,1.62528,1.62512,1.6252,355000001.0
2005-03-08 07:45:00,1.62525,1.62535,1.62513,1.62518,382800002.0
2005-03-08 07:46:00,1.6249,1.625,1.6246,1.6247,661500001.0
2005-03-08 07:47:00,1.62517,1.62548,1.6251,1.62517,661500001.0
2005-03-08 07:48:00,1.62515,1.62535,1.6251,1.62515,690300001.0
2005-03-08 07:49:00,1.62532,1.62542,1.62512,1.62525,642700001.0
2005-03-08 07:50:00,1.62531,1.62556,1.62528,1.62547,690800004.0
2005-03-08 07:51:00,1.62553,1.62579,1.62528,1.62542,603300003.0
2005-03-08 07:52:00,1.6254,1.62542,1.62523,1.62537,482600001.0
2005-03-08 07:53:00,1.6255,1.62579,1.62537,1.62547,567700000.0
2005-03-08 07:54:00,1.62549,1.62562,1.6254,1.62547,332300001.0
2005-03-08 07:55:00,1.62541,1.6256,1.62533,1.62533,384300000.0
2005-03-08 07:56:00,1.62539,1.62569,1.62525,1.62525,728800003.0
2005-03-08 07:57:00,1.62523,1.62548,1.62514,1.62522,578900000.0
2005-03-08 07:58:00,1.62554,1.62569,1.62544,1.62552,703600001.0
2005-03-08 07:59:00,1.62565,1.62579,1.62545,1.62557,484500003.0
2005-03-08 08:00:00,1.62573,1.62573,1.62519,1.62519,379200000.0
2005-03-08 08:01:00,1.62522,1.62554,1.62511,1.62512,484900001.0
2005-03-08 08:02:00,1.62505,1.6252,1.62484,1.62484,260500002.0
2005-03-08 08:03:00,1.62486,1.62518,1.62479,1.62495,426400002.0
2005-03-08 08:04:00,1.62489,1.62517,1.62479,1.62517,356700002.0
2005-03-08 08:05:00,1.62507,1.62518,1.62497,1.62497,333600000.0
2005-03-08 08:06:00,1.62532,1.62534,1.62485,1.62529,672800000.0
2005-03-08 08:07:00,1.62502,1.62519,1.62488,1.62496,500000000.0
2005-03-08 08:08:00,1.62508,1.62513,1.62496,1.62512,374000000.0
2005-03-08 08:09:00,1.62505,1.62522,1.62494,1.6251,462700000.0
2005-03-08 08:10:00,1.62493,1.62521,1.62476,1.62521,596500001.0
2005-03-08 08:11:00,1.62509,1.62533,1.62495,1.62495,251700001.0
2005-03-08 08:12:00,1.62486,1.62511,1.62469,1.62493,458800002.0
2005-03-08 08:13:00,1.6241,1.6242,1.624,1.6241,101000000.0
2005-03-08 08:14:00,1.62483,1.62495,1.62483,1.62485,101000000.0
2005-03-08 08:15:00,1.62481,1.62502,1.62478,1.62496,298400000.0
2005-03-08 08:16:00,1.62486,1.62499,1.62482,1.62482,295000001.0
2005-03-08 08:17:00,1.62484,1.62504,1.62479,1.62479,240400000.0
2005-03-08 08:18:00,1.62463,1.6247,1.62454,1.62456,181500001.0
2005-03-08 08:19:00,1.62449,1.62464,1.6244,1.62463,298200000.0
2005-03-08 08:20:00,1.6246,1.62461,1.62438,1.62441,300200000.0
2005-03-08 08:21:00,1.62441,1.62466,1.62433,1.62448,499200001.0
2005-03-08 08:22:00,1.62447,1.62474,1.62446,1.6246,347800000.0
2005-03-08 08:23:00,1.62473,1.62479,1.62441,1.62441,211600000.0
2005-03-08 08:24:00,1.62439,1.62462,1.62432,1.62447,524300000.0
2005-03-08 08:25:00,1.62462,1.62485,1.62451,1.62472,542100001.0
2005-03-08 08:26:00,1.6244,1.62484,1.6244,1.62471,464900003.0
2005-03-08 08:27:00,1.62478,1.62478,1.62437,1.62437,382700000.0
2005-03-08 08:28:00,1.62434,1.62468,1.62434,1.62459,559400001.0
2005-03-08 08:29:00,1.62466,1.62468,1.62437,1.62437,431300001.0
2005-03-08 08:30:00,1.62438,1.62446,1.62422,1.62446,418200000.0
2005-03-08 08:31:00,1.62452,1.62488,1.6245,1.62461,307100003.0
2005-03-08 08:32:00,1.62457,1.62469,1.62449,1.62461,278800001.0
2005-03-08 08:33:00,1.62461,1.62467,1.62456,1.62462,217100000.0
2005-03-08 08:34:00,1.62478,1.62501,1.6247,1.62471,586300000.0
2005-03-08 08:35:00,1.62479,1.62487,1.62464,1.62469,502700001.0
2005-03-08 08:36:00,1.62479,1.62502,1.62469,1.62479,417900001.0
2005-03-08 08:37:00,1.62466,1.62491,1.62463,1.62489,316000000.0
2005-03-08 08:38:00,1.62479,1.62487,1.62462,1.62479,359100002.0
2005-03-08 08:39:00,1.62479,1.62489,1.62462,1.62472,569400002.0
2005-03-08 08:40:00,1.6245,1.62489,1.62443,1.62459,337000000.0
2005-03-08 08:41:00,1.62491,1.62505,1.62463,1.6248,525700000.0
2005-03-08 08:42:00,1.62505,1.62517,1.62479,1.62479,534900003.0
2005-03-08 08:43:00,1.62486,1.62505,1.62467,1.62469,263800000.0
2005-03-08 08:44:00,1.62458,1.62476,1.62452,1.62453,564000001.0
2005-03-08 08:45:00,1.62469,1.62501,1.62437,1.62437,709200002.0
2005-03-08 08:46:00,1.62446,1.62497,1.62444,1.62455,632300000.0
2005-03-08 08:47:00,1.62454,1.62454,1.62421,1.62446,561100001.0
2005-03-08 08:48:00,1.62448,1.6247,1.62439,1.62445,389500001.0
2005-03-08 08:49:00,1.6244,1.62465,1.62435,1.6244,524000000.0
2005-03-08 08:50:00,1.6246,1.6248,1.62451,1.62463,481600000.0
2005-03-08 08:51:00,1.62473,1.62507,1.62469,1.62492,560400001.0
2005-03-08 08:52:00,1.62515,1.62515,1.62462,1.62462,593400002.0
2005-03-08 08:53:00,1.62462,1.62462,1.6242,1.62446,469400001.0
2005-03-08 08:54:00,1.62441,1.62453,1.62418,1.62441,683400000.0
2005-03-08 08:55:00,1.62445,1.6245,1.62414,1.62425,616200001.0
2005-03-08 08:56:00,1.62424,1.62461,1.6242,1.62441,538300000.0
2005-03-08 08:57:00,1.62448,1.62465,1.62415,1.62438,485100000.0
2005-03-08 08:58:00,1.62434,1.62476,1.62429,1.62436,402200000.0
2005-03-08 08:59:00,1.62438,1.62448,1.62398,1.62398,351500000.0
2005-03-08 09:00:00,1.62395,1.62427,1.6239,1.62414,473400001.0
2005-03-08 09:01:00,1.62411,1.62429,1.62404,1.62427,437900001.0
2005-03-08 09:02:00,1.62418,1.62445,1.6241,1.6242,673000002.0
2005-03-08 09:03:00,1.6255,1.6257,1.6252,1.6255,609300002.0
2005-03-08 09:04:00,1.62441,1.62455,1.62408,1.62413,609300002.0
2005-03-08 09:05:00,1.62402,1.62431,1.62402,1.6242,609200002.0
2005-03-08 09:06:00,1.62423,1.6246,1.62387,1.62387,521500001.0
2005-03-08 09:07:00,1.62386,1.62394,1.62368,1.62383,325700000.0
2005-03-08 09:08:00,1.62377,1.62392,1.62374,1.62376,300000001.0
2005-03-08 09:09:00,1.62373,1.62389,1.62363,1.62376,360500000.0
2005-03-08 09:10:00,1.62343,1.62377,1.62338,1.62351,380600006.0
2005-03-08 09:11:00,1.62374,1.62387,1.62351,1.62357,573900001.0
2005-03-08 09:12:00,1.62364,1.62387,1.62359,1.62363,509200001.0
2005-03-08 09:13:00,1.62376,1.62396,1.62368,1.62369,444000001.0
2005-03-08 09:14:00,1.62352,1.62384,1.62273,1.62314,264300000.0
2005-03-08 09:15:00,1.62286,1.62354,1.62286,1.62354,470800001.0
2005-03-08 09:16:00,1.6236,1.624,1.6236,1.62388,526900003.0
2005-03-08 09:17:00,1.62394,1.62435,1.62392,1.62397,513200001.0
2005-03-08 09:18:00,1.62432,1.6244,1.6241,1.6241,172000000.0
2005-03-08 09:19:00,1.624,1.62406,1.62362,1.62362,503400001.0
2005-03-08 09:20:00,1.62413,1.62413,1.62368,1.62391,269800001.0
2005-03-08 09:21:00,1.6246,1.62468,1.62436,1.62447,360800001.0
2005-03-08 09:22:00,1.62438,1.62491,1.62438,1.62486,285300000.0
2005-03-08 09:23:00,1.6255,1.62572,1.62508,1.62532,365300002.0
2005-03-08 09:24:00,1.62538,1.62569,1.62526,1.62526,328100001.0
2005-03-08 09:25:00,1.62539,1.62539,1.62509,1.62511,441100000.0
2005-03-08 09:26:00,1.62511,1.62544,1.62505,1.62522,561400000.0
2005-03-08 09:27:00,1.62512,1.62522,1.6248,1.6248,388400001.0
2005-03-08 09:28:00,1.62521,1.62521,1.62402,1.62424,502000001.0
2005-03-08 09:29:00,1.62402,1.62416,1.62392,1.6241,472700002.0
2005-03-08 09:30:00,1.62442,1.62491,1.62411,1.62463,733800001.0
2005-03-08 09:31:00,1.62482,1.62494,1.6245,1.62466,419400002.0
2005-03-08 09:32:00,1.62473,1.62511,1.62452,1.62511,440200003.0
2005-03-08 09:33:00,1.62536,1.62536,1.62448,1.6245,290500001.0
2005-03-08 09:34:00,1.62444,1.6245,1.62418,1.62418,528200001.0
2005-03-08 09:35:00,1.62418,1.62463,1.62418,1.62437,236400000.0
2005-03-08 09:36:00,1.62448,1.62492,1.62448,1.62467,417300004.0
2005-03-08 09:37:00,1.62489,1.62525,1.62475,1.62481,452200001.0
2005-03-08 09:38:00,1.62464,1.6251,1.62445,1.62445,401100000.0
2005-03-08 09:39:00,1.6247,1.62491,1.62469,1.62475,396300000.0
2005-03-08 09:40:00,1.62468,1.62471,1.62438,1.6246,403900001.0
2005-03-08 09:41:00,1.62462,1.62483,1.624,1.624,456400000.0
2005-03-08 09:42:00,1.62444,1.62463,1.62418,1.62429,489800000.0
2005-03-08 09:43:00,1.62444,1.62472,1.62432,1.62433,303500001.0
2005-03-08 09:44:00,1.62435,1.62464,1.62435,1.62441,500800000.0
2005-03-08 09:45:00,1.62455,1.62489,1.62455,1.62461,554900003.0
2005-03-08 09:46:00,1.62474,1.62474,1.62414,1.62414,253100000.0
2005-03-08 09:47:00,1.62461,1.62461,1.62416,1.62433,436800002.0
2005-03-08 09:48:00,1.62464,1.62464,1.62398,1.62409,329200001.0
2005-03-08 09:49:00,1.62407,1.62463,1.62397,1.62439,564700000.0
2005-03-08 09:50:00,1.62453,1.62478,1.62435,1.62458,503300001.0
2005-03-08 09:51:00,1.6249,1.62517,1.62469,1.62494,482200001.0
2005-03-08 09:52:00,1.62482,1.625,1.62412,1.62426,528500001.0
2005-03-08 09:53:00,1.62424,1.62466,1.62406,1.62426,355000001.0
2005-03-08 09:54:00,1.62472,1.62507,1.62416,1.62463,565000001.0
2005-03-08 09:55:00,1.62444,1.62476,1.62431,1.62434,631400005.0
2005-03-08 09:56:00,1.62414,1.62467,1.62414,1.6242,346000000.0
2005-03-08 09:57:00,1.6243,1.62461,1.62416,1.6243,569800001.0
2005-03-08 09:58:00,1.62495,1.62501,1.62449,1.62484,733000002.0
2005-03-08 09:59:00,1.62464,1.62481,1.62425,1.62478,704800002.0
2005-03-08 10:00:00,1.62497,1.62503,1.62445,1.62445,279700001.0
2005-03-08 10:01:00,1.62457,1.62509,1.6244,1.62454,569200000.0
2005-03-08 10:02:00,1.62469,1.62525,1.62452,1.62521,531400000.0
2005-03-08 10:03:00,1.62495,1.62542,1.62495,1.62529,463400000.0
2005-03-08 10:04:00,1.62516,1.62522,1.6245,1.62486,393500000.0
2005-03-08 10:05:00,1.62463,1.62507,1.62461,1.62499,480200001.0
2005-03-08 10:06:00,1.6251,1.62585,1.6251,1.62539,513500004.0
2005-03-08 10:07:00,1.62577,1.62595,1.62555,1.62558,495400001.0
2005-03-08 10:08:00,1.6255,1.62573,1.62542,1.62555,444800000.0
2005-03-08 10:09:00,1.62586,1.62586,1.62537,1.62537,439300001.0
2005-03-08 10:10:00,1.62526,1.62561,1.62524,1.62533,344900000.0
2005-03-08 10:11:00,1.62532,1.62545,1.62523,1.62526,388200000.0
2005-03-08 10:12:00,1.62522,1.62542,1.62507,1.62507,499400000.0
2005-03-08 10:13:00,1.62546,1.62571,1.6252,1.62563,518600001.0
2005-03-08 10:14:00,1.62528,1.62543,1.62516,1.62529,531000000.0
2005-03-08 10:15:00,1.62535,1.62549,1.6253,1.6254,415600002.0
2005-03-08 10:16:00,1.62542,1.62597,1.62541,1.62583,362200001.0
2005-03-08 10:17:00,1.62568,1.62568,1.62497,1.62499,331700000.0
2005-03-08 10:18:00,1.62499,1.62514,1.6249,1.6251,471900001.0
2005-03-08 10:19:00,1.62508,1.62514,1.62495,1.62499,363000000.0
2005-03-08 10:20:00,1.62497,1.62531,1.62486,1.62514,499000003.0
2005-03-08 10:21:00,1.62507,1.62557,1.62507,1.62508,482200001.0
2005-03-08 10:22:00,1.6251,1.62535,1.62484,1.62519,353100000.0
2005-03-08 10:23:00,1.62512,1.62551,1.62511,1.62532,529700001.0
2005-03-08 10:24:00,1.62558,1.62569,1.62543,1.62554,416600000.0
2005-03-08 10:25:00,1.62557,1.62581,1.62539,1.62561,455300002.0
2005-03-08 10:26:00,1.62546,1.62588,1.62546,1.62567,507400000.0
2005-03-08 10:27:00,1.62584,1.62604,1.62554,1.62559,505300003.0
2005-03-08 10:28:00,1.62587,1.62587,1.62545,1.62556,721100006.0
2005-03-08 10:29:00,1.62581,1.62617,1.62577,1.62578,479400001.0
2005-03-08 10:30:00,1.6258,1.62592,1.62547,1.62578,691400001.0
2005-03-08 10:31:00,1.62572,1.62614,1.62557,1.62557,482400000.0
2005-03-08 10:32:00,1.62548,1.62584,1.62524,1.62524,524100001.0
2005-03-08 10:33:00,1.62541,1.62554,1.62521,1.62551,479100000.0
2005-03-08 10:34:00,1.62584,1.62584,1.62539,1.62542,405600003.0
2005-03-08 10:35:00,1.62534,1.62538,1.62512,1.62512,483800003.0
2005-03-08 10:36:00,1.62509,1.62549,1.62508,1.62531,546000000.0
2005-03-08 10:37:00,1.62553,1.62585,1.6254,1.62565,546300001.0
2005-03-08 10:38:00,1.6261,1.6261,1.62547,1.62547,437400001.0
2005-03-08 10:39:00,1.62548,1.62564,1.62532,1.62563,415300000.0
2005-03-08 10:40:00,1.62601,1.62644,1.6257,1.62575,297600000.0
2005-03-08 10:41:00,1.62578,1.62624,1.62578,1.62609,593800001.0
2005-03-08 10:42:00,1.62651,1.62692,1.62628,1.62651,416200001.0
2005-03-08 10:43:00,1.62676,1.62701,1.6262,1.6262,540300003.0
2005-03-08 10:44:00,1.62654,1.62679,1.62637,1.62649,509100001.0
2005-03-08 10:45:00,1.62676,1.6271,1.62649,1.62699,582800000.0
2005-03-08 10:46:00,1.62695,1.62736,1.62682,1.62736,309100001.0
2005-03-08 10:47:00,1.62717,1.62717,1.62677,1.62685,374000001.0
2005-03-08 10:48:00,1.62691,1.62737,1.6265,1.6265,546700003.0
2005-03-08 10:49:00,1.62658,1.62676,1.62642,1.62651,411900000.0
2005-03-08 10:50:00,1.6265,1.62681,1.62633,1.62667,483900000.0
2005-03-08 10:51:00,1.62653,1.62692,1.62648,1.62685,518100001.0
2005-03-08 10:52:00,1.62682,1.62683,1.62656,1.6266,351900002.0
2005-03-08 10:53:00,1.62648,1.62659,1.62609,1.62631,336800000.0
2005-03-08 10:54:00,1.62642,1.6265,1.62604,1.62619,428900000.0
2005-03-08 10:55:00,1.6263,1.62665,1.62611,1.62634,465900000.0
2005-03-08 10:56:00,1.62643,1.62724,1.62643,1.62696,498100003.0
2005-03-08 10:57:00,1.62666,1.62715,1.62666,1.62705,388800003.0
2005-03-08 10:58:00,1.62671,1.62702,1.62662,1.62696,441400002.0
2005-03-08 10:59:00,1.62696,1.6275,1.62695,1.62741,774100001.0
2005-03-08 11:00:00,1.62709,1.62733,1.62673,1.62713,527900001.0
2005-03-08 11:01:00,1.62676,1.62703,1.62653,1.62653,571500002.0
2005-03-08 11:02:00,1.62674,1.6271,1.62636,1.62647,526200000.0
2005-03-08 11:03:00,1.62689,1.62718,1.62671,1.62699,219700000.0
2005-03-08 11:04:00,1.62716,1.6276,1.62716,1.62726,542900001.0
2005-03-08 11:05:00,1.62741,1.62763,1.62732,1.62752,478100001.0
2005-03-08 11:06:00,1.62756,1.62787,1.62753,1.62772,603800000.0
2005-03-08 11:07:00,1.62775,1.62796,1.6277,1.62793,265000001.0
2005-03-08 11:08:00,1.62816,1.62824,1.62788,1.62803,419500002.0
2005-03-08 11:09:00,1.62767,1.62781,1.62751,1.62754,401900000.0
2005-03-08 11:10:00,1.62785,1.62816,1.62769,1.62779,470900002.0
2005-03-08 11:11:00,1.62812,1.62823,1.62772,1.62809,503200002.0
2005-03-08 11:12:00,1.62752,1.6277,1.62721,1.62733,507200000.0
2005-03-08 11:13:00,1.62735,1.62766,1.62724,1.62743,383200001.0
2005-03-08 11:14:00,1.62771,1.62869,1.62771,1.62813,455400001.0
2005-03-08 11:15:00,1.62851,1.62878,1.62775,1.6278,483400000.0
2005-03-08 11:16:00,1.62775,1.62912,1.62774,1.62805,428300001.0
2005-03-08 11:17:00,1.62805,1.62825,1.62781,1.62781,463200001.0
2005-03-08 11:18:00,1.62781,1.62824,1.62767,1.62767,381300001.0
2005-03-08 11:19:00,1.62784,1.62819,1.62752,1.62754,353200000.0
2005-03-08 11:20:00,1.62758,1.62785,1.6274,1.62744,594800001.0
2005-03-08 11:21:00,1.62764,1.62793,1.62752,1.62774,599200001.0
2005-03-08 11:22:00,1.62754,1.62785,1.62751,1.62767,645700001.0
2005-03-08 11:23:00,1.62765,1.62776,1.62744,1.62758,503000000.0
2005-03-08 11:24:00,1.62771,1.62789,1.62753,1.62764,384300001.0
2005-03-08 11:25:00,1.62784,1.62784,1.62762,1.62782,395400001.0
2005-03-08 11:26:00,1.6277,1.62784,1.62738,1.62738,529200000.0
2005-03-08 11:27:00,1.62743,1.62766,1.62731,1.62735,569900002.0
2005-03-08 11:28:00,1.62752,1.62762,1.62719,1.62729,369800000.0
2005-03-08 11:29:00,1.62741,1.62744,1.62702,1.62744,457100000.0
2005-03-08 11:30:00,1.62749,1.62784,1.62749,1.62777,458600000.0
2005-03-08 11:31:00,1.62766,1.62809,1.62746,1.6276,636200004.0
2005-03-08 11:32:00,1.6279,1.62834,1.62782,1.62804,498100001.0
2005-03-08 11:33:00,1.62822,1.62822,1.6277,1.62791,454400001.0
2005-03-08 11:34:00,1.62781,1.62791,1.62763,1.62771,665800001.0
2005-03-08 11:35:00,1.62788,1.62828,1.62784,1.62791,530500001.0
2005-03-08 11:36:00,1.62789,1.62818,1.62781,1.62781,462000000.0
2005-03-08 11:37:00,1.6281,1.62835,1.6279,1.6279,482600000.0
2005-03-08 11:38:00,1.62789,1.62808,1.62773,1.62773,508400000.0
2005-03-08 11:39:00,1.62792,1.62804,1.6275,1.6275,694300001.0
2005-03-08 11:40:00,1.6277,1.6277,1.6267,1.62691,590700001.0
2005-03-08 11:41:00,1.62735,1.62783,1.6271,1.62768,795200001.0
2005-03-08 11:42:00,1.62787,1.62808,1.62752,1.62766,593300000.0
2005-03-08 11:43:00,1.62746,1.62761,1.62737,1.62738,522900000.0
2005-03-08 11:44:00,1.62761,1.62762,1.62717,1.62717,621300001.0
2005-03-08 11:45:00,1.62792,1.62795,1.62742,1.62757,557600002.0
2005-03-08 11:46:00,1.62804,1.62806,1.62764,1.62788,488200001.0
2005-03-08 11:47:00,1.62765,1.62787,1.62732,1.62734,498100000.0
2005-03-08 11:48:00,1.62759,1.62759,1.62581,1.62637,568200002.0
2005-03-08 11:49:00,1.62586,1.62668,1.62586,1.62653,444700001.0
2005-03-08 11:50:00,1.62682,1.62725,1.62681,1.62694,365600001.0
2005-03-08 11:51:00,1.62693,1.62729,1.62693,1.62713,140800000.0
2005-03-08 11:52:00,1.62709,1.62745,1.62709,1.62735,234000000.0
2005-03-08 11:53:00,1.62711,1.62736,1.62708,1.62727,221400000.0
2005-03-08 11:54:00,1.62727,1.62752,1.6269,1.6269,382400000.0
2005-03-08 11:55:00,1.62694,1.62713,1.62691,1.627,482500000.0
2005-03-08 11:56:00,1.62693,1.62699,1.62663,1.62686,448900000.0
2005-03-08 11:57:00,1.62674,1.62698,1.62633,1.62633,526200002.0
2005-03-08 11:58:00,1.62626,1.62626,1.62589,1.62597,459000002.0
2005-03-08 11:59:00,1.62603,1.62622,1.62589,1.6259,404100001.0
2005-03-08 12:00:00,1.62611,1.62636,1.62597,1.62612,478000000.0
2005-03-08 12:01:00,1.62614,1.62673,1.62614,1.62649,440800001.0
2005-03-08 12:02:00,1.62663,1.62687,1.62626,1.62652,379500000.0
2005-03-08 12:03:00,1.62661,1.6267,1.62647,1.62669,361900000.0
2005-03-08 12:04:00,1.62668,1.62689,1.62596,1.62596,368200000.0
2005-03-08 12:05:00,1.62603,1.62603,1.62551,1.62552,362500001.0
2005-03-08 12:06:00,1.62523,1.62554,1.62493,1.62494,424100001.0
2005-03-08 12:07:00,1.62565,1.62565,1.62496,1.62522,351500000.0
2005-03-08 12:08:00,1.62524,1.6258,1.62524,1.62552,510500000.0
2005-03-08 12:09:00,1.62587,1.62587,1.6253,1.62557,411100001.0
2005-03-08 12:10:00,1.62558,1.62606,1.62558,1.62593,388300000.0
2005-03-08 12:11:00,1.62576,1.62597,1.62557,1.62557,313700002.0
2005-03-08 12:12:00,1.6252,1.62562,1.6252,1.62521,231800001.0
2005-03-08 12:13:00,1.62561,1.62577,1.62518,1.62519,526800000.0
2005-03-08 12:14:00,1.62526,1.62539,1.62502,1.6251,603800002.0
2005-03-08 12:15:00,1.62499,1.62532,1.62498,1.62531,308600002.0
2005-03-08 12:16:00,1.62531,1.62544,1.62517,1.62539,391800003.0
2005-03-08 12:17:00,1.62524,1.62529,1.62505,1.62505,175100001.0
2005-03-08 12:18:00,1.6251,1.62514,1.62481,1.62514,287100001.0
2005-03-08 12:19:00,1.62527,1.62527,1.62487,1.62495,412600001.0
2005-03-08 12:20:00,1.62492,1.62519,1.62453,1.62453,402300000.0
2005-03-08 12:21:00,1.62461,1.62501,1.62461,1.62501,366900001.0
2005-03-08 12:22:00,1.62513,1.62533,1.62502,1.62527,316100001.0
2005-03-08 12:23:00,1.62522,1.6255,1.62499,1.62499,344700000.0
2005-03-08 12:24:00,1.62468,1.62518,1.62466,1.62468,626800000.0
2005-03-08 12:25:00,1.62501,1.6252,1.62491,1.62504,475200001.0
2005-03-08 12:26:00,1.62508,1.62528,1.62486,1.62505,457800000.0
2005-03-08 12:27:00,1.62514,1.62534,1.6251,1.62517,470000000.0
2005-03-08 12:28:00,1.62538,1.6254,1.62484,1.62498,501900001.0
2005-03-08 12:29:00,1.6249,1.62514,1.62483,1.62511,751800001.0
2005-03-08 12:30:00,1.62479,1.62502,1.62476,1.62485,622100002.0
2005-03-08 12:31:00,1.62492,1.62509,1.62465,1.62465,666400001.0
2005-03-08 12:32:00,1.62417,1.62454,1.62389,1.62389,653200001.0
2005-03-08 12:33:00,1.62404,1.62423,1.6239,1.62423,56600000.0
2005-03-08 12:34:00,1.62412,1.62426,1.62362,1.62362,625600000.0
2005-03-08 12:35:00,1.62401,1.62401,1.62326,1.62354,584800001.0
2005-03-08 12:36:00,1.62356,1.62417,1.62342,1.62375,414500001.0
2005-03-08 12:37:00,1.62408,1.6241,1.62362,1.6239,520300001.0
2005-03-08 12:38:00,1.62365,1.62437,1.62354,1.62398,689600001.0
2005-03-08 12:39:00,1.6237,1.62404,1.6237,1.62383,509700001.0
2005-03-08 12:40:00,1.62384,1.62396,1.62376,1.62394,583800002.0
2005-03-08 12:41:00,1.62394,1.62413,1.62394,1.62398,235600000.0
2005-03-08 12:42:00,1.62394,1.62413,1.62387,1.62409,351900002.0
2005-03-08 12:43:00,1.62426,1.62436,1.62405,1.62407,395000000.0
2005-03-08 12:44:00,1.62405,1.6244,1.62396,1.62423,360700000.0
2005-03-08 12:45:00,1.62394,1.62454,1.62376,1.62409,434200000.0
2005-03-08 12:46:00,1.62422,1.62475,1.62421,1.62464,502600000.0
2005-03-08 12:47:00,1.62463,1.62485,1.62437,1.62454,400700002.0
2005-03-08 12:48:00,1.62431,1.62467,1.62431,1.62459,471000000.0
2005-03-08 12:49:00,1.62458,1.62497,1.62456,1.62456,471600000.0
2005-03-08 12:50:00,1.62505,1.62523,1.62454,1.62454,511700000.0
2005-03-08 12:51:00,1.62433,1.62496,1.62433,1.62461,486400003.0
2005-03-08 12:52:00,1.62471,1.62504,1.62451,1.62498,344500000.0
2005-03-08 12:53:00,1.62466,1.62526,1.62464,1.62495,257600000.0
2005-03-08 12:54:00,1.62504,1.6253,1.6246,1.62467,433100000.0
2005-03-08 12:55:00,1.62494,1.62494,1.62449,1.62449,424700003.0
2005-03-08 12:56:00,1.62487,1.62531,1.62479,1.62482,450000001.0
2005-03-08 12:57:00,1.62482,1.62496,1.62448,1.62494,523900001.0
2005-03-08 12:58:00,1.6248,1.6248,1.62415,1.62459,347600001.0
2005-03-08 12:59:00,1.62495,1.62499,1.62467,1.62467,706200000.0
2005-03-08 13:00:00,1.62473,1.62473,1.62426,1.62458,256300000.0
2005-03-08 13:01:00,1.6245,1.62471,1.62424,1.62449,329800001.0
2005-03-08 13:02:00,1.62429,1.62484,1.62429,1.62484,384200000.0
2005-03-08 13:03:00,1.62484,1.62489,1.62463,1.62466,433600001.0
2005-03-08 13:04:00,1.62479,1.62488,1.62455,1.62465,246800001.0
2005-03-08 13:05:00,1.62483,1.62483,1.62459,1.62459,143800000.0
2005-03-08 13:06:00,1.62462,1.62471,1.62443,1.62461,403800001.0
2005-03-08 13:07:00,1.62446,1.62471,1.62446,1.62457,322200002.0
2005-03-08 13:08:00,1.62478,1.62478,1.62419,1.62428,175600001.0
2005-03-08 13:09:00,1.62439,1.62459,1.62412,1.62444,310800000.0
2005-03-08 13:10:00,1.62475,1.62482,1.62458,1.62458,132200000.0
2005-03-08 13:11:00,1.62471,1.62498,1.62449,1.62449,420500000.0
2005-03-08 13:12:00,1.62468,1.6248,1.6243,1.62457,337700002.0
2005-03-08 13:13:00,1.62476,1.62506,1.62476,1.62506,314100001.0
2005-03-08 13:14:00,1.62492,1.62508,1.6249,1.62501,356800000.0
2005-03-08 13:15:00,1.62499,1.62518,1.62475,1.625,418900001.0
2005-03-08 13:16:00,1.62505,1.62526,1.62504,1.62506,124200000.0
2005-03-08 13:17:00,1.62518,1.62518,1.62458,1.62458,116600000.0
2005-03-08 13:18:00,1.62446,1.6249,1.62442,1.6249,342000001.0
2005-03-08 13:19:00,1.62482,1.62568,1.62482,1.62568,271800000.0
2005-03-08 13:20:00,1.62572,1.6259,1.62547,1.62575,206100000.0
2005-03-08 13:21:00,1.6256,1.62569,1.62534,1.62539,168700000.0
2005-03-08 13:22:00,1.62552,1.62552,1.62513,1.62515,255800001.0
2005-03-08 13:23:00,1.62508,1.62539,1.62508,1.62535,299500000.0
2005-03-08 13:24:00,1.62538,1.62565,1.6253,1.62539,272800001.0
2005-03-08 13:25:00,1.62548,1.62556,1.6254,1.62546,158500001.0
2005-03-08 13:26:00,1.62549,1.62559,1.6254,1.62541,225700000.0
2005-03-08 13:27:00,1.62522,1.62544,1.62512,1.62513,286300000.0
2005-03-08 13:28:00,1.62539,1.62562,1.62517,1.62546,502200002.0
2005-03-08 13:29:00,1.62536,1.62566,1.62526,1.62537,604700001.0
2005-03-08 13:30:00,1.62534,1.6259,1.62534,1.62537,523000000.0
2005-03-08 13:31:00,1.62556,1.62609,1.62549,1.62568,562700001.0
2005-03-08 13:32:00,1.62561,1.62591,1.6251,1.62546,203600000.0
2005-03-08 13:33:00,1.62563,1.62563,1.62506,1.62506,416300002.0
2005-03-08 13:34:00,1.62505,1.62527,1.62493,1.62493,358100000.0
2005-03-08 13:35:00,1.62548,1.62548,1.625,1.62504,371600001.0
2005-03-08 13:36:00,1.62526,1.62526,1.62391,1.62391,453300001.0
2005-03-08 13:37:00,1.62389,1.62403,1.62377,1.62392,503700002.0
2005-03-08 13:38:00,1.62422,1.62457,1.62402,1.62407,369400001.0
2005-03-08 13:39:00,1.62446,1.62476,1.62424,1.62469,277700000.0
2005-03-08 13:40:00,1.62452,1.62506,1.62452,1.62483,425600001.0
2005-03-08 13:41:00,1.62492,1.62492,1.6245,1.62457,221900000.0
2005-03-08 13:42:00,1.62461,1.62482,1.62457,1.6247,169900000.0
2005-03-08 13:43:00,1.62471,1.62482,1.62445,1.62472,98800000.0
2005-03-08 13:44:00,1.62454,1.62464,1.62432,1.62432,239200000.0
2005-03-08 13:45:00,1.62428,1.62465,1.62414,1.62435,469100001.0
2005-03-08 13:46:00,1.62453,1.62505,1.62447,1.62476,449700000.0
2005-03-08 13:47:00,1.62511,1.62526,1.62464,1.62514,486100001.0
2005-03-08 13:48:00,1.62525,1.62526,1.6249,1.62511,234300000.0
2005-03-08 13:49:00,1.62516,1.62527,1.62505,1.62522,239700002.0
2005-03-08 13:50:00,1.62518,1.62518,1.62488,1.62499,297200001.0
2005-03-08 13:51:00,1.62491,1.62491,1.62455,1.62455,246300000.0
2005-03-08 13:52:00,1.62473,1.62493,1.62443,1.62446,433000000.0
2005-03-08 13:53:00,1.62452,1.62503,1.62452,1.62483,453600000.0
2005-03-08 13:54:00,1.62467,1.62487,1.62447,1.62456,405700002.0
2005-03-08 13:55:00,1.62417,1.62423,1.62383,1.62384,365000000.0
2005-03-08 13:56:00,1.62377,1.624,1.62368,1.62374,445400003.0
2005-03-08 13:57:00,1.62387,1.62389,1.62345,1.62389,355200002.0
2005-03-08 13:58:00,1.62378,1.62387,1.62355,1.62381,222400001.0
2005-03-08 13:59:00,1.62378,1.62409,1.62361,1.62393,416000002.0
2005-03-08 14:00:00,1.62398,1.62413,1.62386,1.62389,327000001.0
2005-03-08 14:01:00,1.62438,1.62441,1.62387,1.62391,358000000.0
2005-03-08 14:02:00,1.62404,1.62428,1.6239,1.62428,342100001.0
2005-03-08 14:03:00,1.6242,1.62444,1.62418,1.6244,523700001.0
2005-03-08 14:04:00,1.62468,1.62483,1.6244,1.62446,432500001.0
2005-03-08 14:05:00,1.62463,1.62489,1.62442,1.62442,372000000.0
2005-03-08 14:06:00,1.62475,1.62494,1.62443,1.62462,302000000.0
2005-03-08 14:07:00,1.62489,1.62489,1.62446,1.62446,322400002.0
2005-03-08 14:08:00,1.62443,1.6247,1.6243,1.62456,384600000.0
2005-03-08 14:09:00,1.62483,1.6249,1.6244,1.6244,200100001.0
2005-03-08 14:10:00,1.62534,1.62547,1.62482,1.62501,304600001.0
2005-03-08 14:11:00,1.62512,1.62534,1.62505,1.62517,97400000.0
2005-03-08 14:12:00,1.62499,1.62511,1.62436,1.62436,248600000.0
2005-03-08 14:13:00,1.62436,1.62467,1.62436,1.62459,160600000.0
2005-03-08 14:14:00,1.62443,1.6247,1.62431,1.62447,255700002.0
2005-03-08 14:15:00,1.62466,1.62485,1.62448,1.62463,433400003.0
2005-03-08 14:16:00,1.62457,1.625,1.62457,1.62477,214700000.0
2005-03-08 14:17:00,1.62483,1.62494,1.62442,1.62453,638200001.0
2005-03-08 14:18:00,1.62436,1.62445,1.62392,1.62429,376700000.0
2005-03-08 14:19:00,1.62425,1.6247,1.62408,1.6247,418100001.0
2005-03-08 14:20:00,1.62466,1.62494,1.62466,1.62483,182700000.0
2005-03-08 14:21:00,1.62484,1.62503,1.62452,1.62472,437000000.0
2005-03-08 14:22:00,1.62452,1.62485,1.62446,1.62457,671700000.0
2005-03-08 14:23:00,1.62469,1.62499,1.62461,1.62467,189300001.0
2005-03-08 14:24:00,1.62487,1.62524,1.6247,1.62491,458000000.0
2005-03-08 14:25:00,1.62485,1.62518,1.62476,1.62503,571400002.0
2005-03-08 14:26:00,1.62474,1.62498,1.62442,1.62465,603300002.0
2005-03-08 14:27:00,1.62471,1.62508,1.62444,1.62485,411700001.0
2005-03-08 14:28:00,1.62497,1.62497,1.62442,1.62488,51900000.0
2005-03-08 14:29:00,1.62469,1.62505,1.62467,1.62495,40200000.0
2005-03-08 14:30:00,1.62513,1.62538,1.62463,1.62511,52800000.0
2005-03-08 14:31:00,1.62488,1.62529,1.62488,1.62519,43500000.0
2005-03-08 14:32:00,1.62534,1.62558,1.62514,1.62526,28400000.0
2005-03-08 14:33:00,1.62504,1.6254,1.62504,1.62526,41000000.0
2005-03-08 14:34:00,1.62483,1.62483,1.62407,1.62411,19800000.0
2005-03-08 14:35:00,1.62418,1.62426,1.62394,1.62405,40400000.0
2005-03-08 14:36:00,1.62467,1.62476,1.62407,1.62407,32800000.0
2005-03-08 14:37:00,1.62461,1.62461,1.62414,1.62446,74300002.0
2005-03-08 14:38:00,1.62433,1.62433,1.6235,1.62388,21200000.0
2005-03-08 14:39:00,1.6237,1.62389,1.62337,1.62367,33200000.0
2005-03-08 14:40:00,1.62334,1.62373,1.62309,1.62353,41000001.0
2005-03-08 14:41:00,1.6232,1.62364,1.62307,1.62331,48000000.0
2005-03-08 14:42:00,1.6232,1.62355,1.62305,1.62305,36600000.0
2005-03-08 14:43:00,1.62353,1.62373,1.62313,1.62313,62000000.0
2005-03-08 14:44:00,1.62326,1.62342,1.62247,1.62297,69500000.0
2005-03-08 14:45:00,1.62257,1.62257,1.62133,1.62133,44000000.0
2005-03-08 14:46:00,1.62185,1.62204,1.6216,1.6219,25000000.0
2005-03-08 14:47:00,1.62212,1.62212,1.62179,1.62201,28000000.0
2005-03-08 14:48:00,1.622,1.62203,1.62182,1.62189,55400000.0
2005-03-08 14:49:00,1.62209,1.62212,1.62187,1.62202,42400000.0
2005-03-08 14:50:00,1.62182,1.62214,1.62148,1.62214,32200000.0
2005-03-08 14:51:00,1.62203,1.62217,1.62198,1.62198,48300000.0
2005-03-08 14:52:00,1.6225,1.62299,1.62246,1.62299,22200000.0
2005-03-08 14:53:00,1.62298,1.62298,1.62263,1.62263,25400000.0
2005-03-08 14:54:00,1.62267,1.62275,1.62219,1.6222,34000000.0
2005-03-08 14:55:00,1.62238,1.62243,1.62207,1.62218,31200000.0
2005-03-08 14:56:00,1.62297,1.623,1.62243,1.623,50700000.0
2005-03-08 14:57:00,1.62311,1.62311,1.6226,1.62273,38200000.0
2005-03-08 14:58:00,1.6227,1.62288,1.62253,1.62253,33600000.0
2005-03-08 14:59:00,1.62268,1.62288,1.62262,1.62272,31100000.0
2005-03-08 15:00:00,1.62305,1.62312,1.62269,1.62269,71600001.0
2005-03-08 15:01:00,1.62326,1.62352,1.62305,1.62305,41200000.0
2005-03-08 15:02:00,1.62319,1.62329,1.62294,1.62296,18400000.0
2005-03-08 15:03:00,1.62319,1.62348,1.62305,1.62309,38100000.0
2005-03-08 15:04:00,1.62327,1.62334,1.62313,1.62329,40200000.0
2005-03-08 15:05:00,1.62289,1.62314,1.62283,1.62308,34100000.0
2005-03-08 15:06:00,1.62312,1.62324,1.62269,1.62294,49600000.0
2005-03-08 15:07:00,1.62337,1.62392,1.62309,1.62383,33300000.0
2005-03-08 15:08:00,1.62375,1.6239,1.62332,1.62368,45000000.0
2005-03-08 15:09:00,1.62344,1.62354,1.62329,1.62352,39000000.0
2005-03-08 15:10:00,1.62343,1.62354,1.62325,1.62325,47600001.0
2005-03-08 15:11:00,1.62337,1.62366,1.62337,1.62366,43900000.0
2005-03-08 15:12:00,1.62351,1.62398,1.62338,1.62398,30400000.0
2005-03-08 15:13:00,1.62425,1.62425,1.62384,1.62395,28200000.0
2005-03-08 15:14:00,1.62342,1.62342,1.62262,1.62325,35200000.0
2005-03-08 15:15:00,1.62332,1.62332,1.62232,1.6233,42900000.0
2005-03-08 15:16:00,1.62341,1.62348,1.62308,1.6231,26200000.0
2005-03-08 15:17:00,1.62333,1.62333,1.62246,1.62253,56600000.0
2005-03-08 15:18:00,1.62261,1.62286,1.62232,1.62262,33500000.0
2005-03-08 15:19:00,1.6225,1.6225,1.62205,1.62205,19400000.0
2005-03-08 15:20:00,1.62197,1.62213,1.62162,1.62162,28600000.0
2005-03-08 15:21:00,1.62136,1.62188,1.62123,1.62182,25600000.0
2005-03-08 15:22:00,1.62175,1.62175,1.62109,1.62128,38300000.0
2005-03-08 15:23:00,1.62153,1.62153,1.62124,1.62143,32000000.0
2005-03-08 15:24:00,1.62154,1.62154,1.62112,1.62118,37600000.0
2005-03-08 15:25:00,1.62139,1.62151,1.62117,1.62117,29200000.0
2005-03-08 15:26:00,1.62161,1.62173,1.62141,1.62157,33900000.0
2005-03-08 15:27:00,1.62168,1.62171,1.62116,1.62123,49200000.0
2005-03-08 15:28:00,1.621,1.62131,1.621,1.62107,36400000.0
2005-03-08 15:29:00,1.62146,1.62163,1.62113,1.62131,49200000.0
2005-03-08 15:30:00,1.62141,1.62141,1.62092,1.6213,37800000.0
2005-03-08 15:31:00,1.62141,1.6217,1.62141,1.62151,38000000.0
2005-03-08 15:32:00,1.62164,1.62164,1.62082,1.62082,69200001.0
2005-03-08 15:33:00,1.62112,1.62123,1.62061,1.62071,34200000.0
2005-03-08 15:34:00,1.62107,1.62107,1.62079,1.62079,34500000.0
2005-03-08 15:35:00,1.62111,1.62111,1.6203,1.6203,29400000.0
2005-03-08 15:36:00,1.62034,1.62092,1.62034,1.62062,70800000.0
2005-03-08 15:37:00,1.62118,1.62144,1.62104,1.62115,43700000.0
2005-03-08 15:38:00,1.62125,1.62134,1.62106,1.6212,46200000.0
2005-03-08 15:39:00,1.62126,1.62126,1.62084,1.62084,28100000.0
2005-03-08 15:40:00,1.62138,1.62156,1.62127,1.62127,31600000.0
2005-03-08 15:41:00,1.62138,1.62143,1.621,1.62115,55000001.0
2005-03-08 15:42:00,1.62102,1.62114,1.62058,1.62072,21600000.0
2005-03-08 15:43:00,1.62089,1.62112,1.62079,1.6211,61000000.0
2005-03-08 15:44:00,1.6208,1.62098,1.62041,1.6208,30800000.0
2005-03-08 15:45:00,1.62072,1.62106,1.62072,1.62085,63000001.0
2005-03-08 15:46:00,1.62081,1.62092,1.61987,1.61987,32600000.0
2005-03-08 15:47:00,1.62033,1.62039,1.61961,1.62015,44100000.0
2005-03-08 15:48:00,1.62044,1.62044,1.62011,1.62042,49600000.0
2005-03-08 15:49:00,1.62044,1.62044,1.61993,1.62008,33400000.0
2005-03-08 15:50:00,1.62035,1.62056,1.62035,1.62045,27900000.0
2005-03-08 15:51:00,1.62025,1.62049,1.62022,1.62034,34600001.0
2005-03-08 15:52:00,1.6204,1.62064,1.6202,1.62026,46400000.0
2005-03-08 15:53:00,1.62048,1.62061,1.62003,1.62019,52800001.0
2005-03-08 15:54:00,1.62062,1.62062,1.62038,1.62051,33000000.0
2005-03-08 15:55:00,1.62084,1.621,1.62062,1.62077,42800000.0
2005-03-08 15:56:00,1.62053,1.62059,1.62012,1.62016,32200000.0
2005-03-08 15:57:00,1.62018,1.62034,1.6199,1.6199,20600000.0
2005-03-08 15:58:00,1.62026,1.62026,1.61928,1.61928,37100000.0
2005-03-08 15:59:00,1.61925,1.61925,1.61828,1.61832,30200000.0
2005-03-08 16:00:00,1.61853,1.61884,1.61853,1.61856,22000000.0
2005-03-08 16:01:00,1.61903,1.61919,1.61879,1.61887,37600000.0
2005-03-08 16:02:00,1.61936,1.61947,1.61897,1.61907,16600000.0
2005-03-08 16:03:00,1.61933,1.61944,1.61871,1.61893,52000000.0
2005-03-08 16:04:00,1.61926,1.61939,1.61878,1.61879,44400001.0
2005-03-08 16:05:00,1.61905,1.61905,1.61883,1.61904,35900000.0
2005-03-08 16:06:00,1.61937,1.61953,1.61908,1.61927,29200000.0
2005-03-08 16:07:00,1.6191,1.6191,1.61777,1.61777,25800000.0
2005-03-08 16:08:00,1.61797,1.61797,1.6173,1.6173,37500000.0
2005-03-08 16:09:00,1.61695,1.6176,1.61682,1.61727,28200000.0
2005-03-08 16:10:00,1.61713,1.61719,1.6167,1.6167,48200001.0
2005-03-08 16:11:00,1.61645,1.61689,1.61633,1.61633,30400000.0
2005-03-08 16:12:00,1.61626,1.61654,1.61597,1.61611,42700000.0
2005-03-08 16:13:00,1.61684,1.61757,1.61684,1.61737,22400000.0
2005-03-08 16:14:00,1.61721,1.61735,1.6162,1.61622,53100000.0
2005-03-08 16:15:00,1.616,1.616,1.61515,1.61538,33000000.0
2005-03-08 16:16:00,1.6161,1.61636,1.61554,1.61554,35400000.0
2005-03-08 16:17:00,1.61617,1.61629,1.61571,1.61578,42300000.0
2005-03-08 16:18:00,1.61606,1.61606,1.61538,1.6155,27800000.0
2005-03-08 16:19:00,1.61631,1.61637,1.61574,1.61616,36200000.0
2005-03-08 16:20:00,1.61639,1.61678,1.61626,1.61626,56400000.0
2005-03-08 16:21:00,1.61671,1.61678,1.61617,1.61636,35000000.0
2005-03-08 16:22:00,1.61686,1.61719,1.61612,1.61719,43800000.0
2005-03-08 16:23:00,1.61762,1.61806,1.61742,1.61757,27800000.0
2005-03-08 16:24:00,1.61793,1.61826,1.61786,1.61805,44400000.0
2005-03-08 16:25:00,1.61841,1.61841,1.61766,1.61766,57400001.0
2005-03-08 16:26:00,1.61813,1.61815,1.61764,1.61764,29400000.0
2005-03-08 16:27:00,1.61764,1.61836,1.61764,1.61797,29400000.0
2005-03-08 16:28:00,1.61843,1.61851,1.61785,1.61785,34400000.0
2005-03-08 16:29:00,1.61803,1.61803,1.61753,1.61779,30400000.0
2005-03-08 16:30:00,1.61784,1.618,1.61762,1.6177,62400000.0
2005-03-08 16:31:00,1.61763,1.61763,1.61716,1.61716,33800000.0
2005-03-08 16:32:00,1.61793,1.61793,1.61687,1.61705,41200000.0
2005-03-08 16:33:00,1.61745,1.61745,1.61703,1.61715,44800000.0
2005-03-08 16:34:00,1.61752,1.61773,1.61717,1.61766,42100000.0
2005-03-08 16:35:00,1.6178,1.61802,1.61745,1.61799,67700000.0
2005-03-08 16:36:00,1.61798,1.61816,1.61755,1.61771,23000000.0
2005-03-08 16:37:00,1.61761,1.61784,1.61743,1.61752,37800000.0
2005-03-08 16:38:00,1.61751,1.61771,1.61749,1.61766,41800000.0
2005-03-08 16:39:00,1.61782,1.61799,1.6177,1.61793,41300000.0
2005-03-08 16:40:00,1.61792,1.61792,1.61745,1.61769,39200000.0
2005-03-08 16:41:00,1.6174,1.61797,1.6174,1.61769,47200000.0
2005-03-08 16:42:00,1.61753,1.61765,1.61737,1.61754,52000000.0
2005-03-08 16:43:00,1.61751,1.61818,1.61751,1.61793,54000000.0
2005-03-08 16:44:00,1.61827,1.61827,1.61766,1.61797,51900000.0
2005-03-08 16:45:00,1.6177,1.61809,1.61763,1.61787,45000000.0
2005-03-08 16:46:00,1.61821,1.61821,1.61742,1.61773,42400000.0
2005-03-08 16:47:00,1.61801,1.6181,1.61772,1.61776,39400000.0
2005-03-08 16:48:00,1.61795,1.6184,1.61757,1.61813,43200000.0
2005-03-08 16:49:00,1.61827,1.61827,1.61761,1.61761,44800000.0
2005-03-08 16:50:00,1.61756,1.61773,1.61735,1.61741,44500000.0
2005-03-08 16:51:00,1.619,1.6197,1.6189,1.6195,42000000.0
2005-03-08 16:52:00,1.6195,1.6201,1.6189,1.6196,42000000.0
2005-03-08 16:53:00,1.6195,1.6205,1.6195,1.6205,42000000.0
2005-03-08 16:54:00,1.6205,1.6206,1.6195,1.6198,42000000.0
2005-03-08 16:55:00,1.6201,1.6208,1.6199,1.6205,42000000.0
2005-03-08 16:56:00,1.6205,1.6208,1.6201,1.6206,42000000.0
2005-03-08 16:57:00,1.6209,1.6212,1.6206,1.6209,42000000.0
2005-03-08 16:58:00,1.61762,1.61806,1.61743,1.61753,42000000.0
2005-03-08 16:59:00,1.61775,1.61785,1.61738,1.61762,23200000.0
2005-03-08 17:00:00,1.6216,1.6222,1.6212,1.6218,33000000.0
2005-03-08 17:01:00,1.6216,1.6219,1.6214,1.6218,33000000.0
2005-03-08 17:02:00,1.6216,1.6218,1.6209,1.6217,33000000.0
2005-03-08 17:03:00,1.6216,1.6217,1.6211,1.6211,33000000.0
2005-03-08 17:04:00,1.6177,1.61827,1.6177,1.61771,33000000.0
2005-03-08 17:05:00,1.61763,1.61818,1.61731,1.61811,20600000.0
2005-03-08 17:06:00,1.61798,1.61813,1.61776,1.61799,34200000.0
2005-03-08 17:07:00,1.61794,1.61842,1.61794,1.61821,40300000.0
2005-03-08 17:08:00,1.6179,1.61826,1.61785,1.61785,31700000.0
2005-03-08 17:09:00,1.61809,1.61837,1.61791,1.61791,45700000.0
2005-03-08 17:10:00,1.61805,1.61829,1.6179,1.6179,33000000.0
2005-03-08 17:11:00,1.6223,1.6223,1.622,1.6222,50400000.0
2005-03-08 17:12:00,1.6223,1.6223,1.622,1.6222,50400000.0
2005-03-08 17:13:00,1.6221,1.6222,1.6219,1.6222,50400000.0
2005-03-08 17:14:00,1.61747,1.61819,1.61747,1.61769,50400000.0
2005-03-08 17:15:00,1.61837,1.61852,1.61792,1.61806,51900000.0
2005-03-08 17:16:00,1.61826,1.61878,1.61825,1.61848,38200000.0
2005-03-08 17:17:00,1.61879,1.61897,1.61857,1.61892,58800000.0
2005-03-08 17:18:00,1.61907,1.61907,1.61883,1.619,33200000.0
2005-03-08 17:19:00,1.61873,1.61891,1.61863,1.61891,19200000.0
2005-03-08 17:20:00,1.61892,1.61921,1.61885,1.61898,45400001.0
2005-03-08 17:21:00,1.61931,1.61932,1.61861,1.61899,38000000.0
2005-03-08 17:22:00,1.61869,1.6191,1.61869,1.61893,33400000.0
2005-03-08 17:23:00,1.61905,1.61949,1.61894,1.61906,35000000.0
2005-03-08 17:24:00,1.61926,1.61926,1.61893,1.61907,30600000.0
2005-03-08 17:25:00,1.61904,1.61943,1.61858,1.61858,54800000.0
2005-03-08 17:26:00,1.61873,1.61893,1.61855,1.61879,42600000.0
2005-03-08 17:27:00,1.61901,1.61913,1.61888,1.61888,86700000.0
2005-03-08 17:28:00,1.61913,1.61913,1.61856,1.61856,45500000.0
2005-03-08 17:29:00,1.61887,1.61921,1.61858,1.61889,38600000.0
2005-03-08 17:30:00,1.61918,1.61969,1.61872,1.61969,27600000.0
2005-03-08 17:31:00,1.62012,1.62012,1.61958,1.61959,40200000.0
2005-03-08 17:32:00,1.61974,1.61982,1.61968,1.61974,30300000.0
2005-03-08 17:33:00,1.61977,1.6199,1.619,1.619,42200000.0
2005-03-08 17:34:00,1.61911,1.61922,1.61893,1.61899,31800000.0
2005-03-08 17:35:00,1.61907,1.61907,1.61855,1.61869,42600000.0
2005-03-08 17:36:00,1.61865,1.61876,1.6184,1.6184,36000000.0
2005-03-08 17:37:00,1.61845,1.61851,1.61789,1.61848,37500000.0
2005-03-08 17:38:00,1.61834,1.61884,1.61834,1.61856,33800000.0
2005-03-08 17:39:00,1.61918,1.61921,1.6189,1.61905,28200000.0
2005-03-08 17:40:00,1.61945,1.62002,1.61944,1.61951,35600000.0
2005-03-08 17:41:00,1.61975,1.61999,1.61934,1.61934,55600000.0
2005-03-08 17:42:00,1.61947,1.61966,1.61914,1.61918,59600000.0
2005-03-08 17:43:00,1.61926,1.61926,1.61894,1.61901,42200000.0
2005-03-08 17:44:00,1.61924,1.61931,1.61886,1.61886,50700000.0
2005-03-08 17:45:00,1.61911,1.61928,1.61888,1.61906,31000000.0
2005-03-08 17:46:00,1.61923,1.61923,1.61863,1.61872,55400000.0
2005-03-08 17:47:00,1.61903,1.61928,1.61878,1.61881,33000000.0
2005-03-08 17:48:00,1.61912,1.61912,1.61873,1.61879,35400000.0
2005-03-08 17:49:00,1.61882,1.61893,1.61854,1.61876,38600000.0
2005-03-08 17:50:00,1.61858,1.61876,1.6185,1.61874,35000000.0
2005-03-08 17:51:00,1.61896,1.61932,1.61881,1.61892,28100000.0
2005-03-08 17:52:00,1.61912,1.61941,1.61882,1.61917,23400000.0
2005-03-08 17:53:00,1.61921,1.61978,1.61921,1.61974,25800000.0
2005-03-08 17:54:00,1.62015,1.62015,1.61911,1.61924,33600000.0
2005-03-08 17:55:00,1.61992,1.62017,1.61924,1.61998,80400001.0
2005-03-08 17:56:00,1.61994,1.62037,1.61985,1.6201,29200000.0
2005-03-08 17:57:00,1.62005,1.62082,1.62005,1.62056,51800000.0
2005-03-08 17:58:00,1.62071,1.62089,1.62051,1.62072,36000000.0
2005-03-08 17:59:00,1.62096,1.62139,1.62051,1.62088,38800000.0
2005-03-08 18:00:00,1.62137,1.62181,1.62117,1.6213,53500000.0
2005-03-08 18:01:00,1.6216,1.6216,1.62118,1.62124,33800000.0
2005-03-08 18:02:00,1.62138,1.62138,1.62073,1.62119,55500000.0
2005-03-08 18:03:00,1.62108,1.62129,1.6207,1.6207,25000000.0
2005-03-08 18:04:00,1.62111,1.62163,1.62098,1.62126,44000000.0
2005-03-08 18:05:00,1.62141,1.62142,1.62119,1.62132,29100000.0
2005-03-08 18:06:00,1.62153,1.62184,1.62124,1.62181,37400000.0
2005-03-08 18:07:00,1.62214,1.62214,1.62186,1.62191,37200000.0
2005-03-08 18:08:00,1.62188,1.62208,1.62175,1.62183,71200000.0
2005-03-08 18:09:00,1.622,1.62226,1.62196,1.62196,56400000.0
2005-03-08 18:10:00,1.62202,1.62223,1.62179,1.62199,38800000.0
2005-03-08 18:11:00,1.6221,1.62219,1.62173,1.62186,44600000.0
2005-03-08 18:12:00,1.62214,1.62221,1.62173,1.62173,43600000.0
2005-03-08 18:13:00,1.62228,1.62228,1.62175,1.62193,53100000.0
2005-03-08 18:14:00,1.62146,1.62224,1.62146,1.62204,37800000.0
2005-03-08 18:15:00,1.62184,1.62196,1.62183,1.62196,42200000.0
2005-03-08 18:16:00,1.62221,1.62223,1.62165,1.62165,36100000.0
2005-03-08 18:17:00,1.62188,1.6221,1.62158,1.62158,37600000.0
2005-03-08 18:18:00,1.62174,1.62186,1.62144,1.62184,38800000.0
2005-03-08 18:19:00,1.62168,1.62173,1.62144,1.62159,22200000.0
2005-03-08 18:20:00,1.62148,1.62242,1.62148,1.62216,37600000.0
2005-03-08 18:21:00,1.62215,1.62215,1.62126,1.62149,52800000.0
2005-03-08 18:22:00,1.6218,1.62212,1.62175,1.62191,27200000.0
2005-03-08 18:23:00,1.62213,1.62225,1.6215,1.6215,32600000.0
2005-03-08 18:24:00,1.62167,1.6219,1.62145,1.62171,42000000.0
2005-03-08 18:25:00,1.62241,1.62252,1.62197,1.62224,42300000.0
2005-03-08 18:26:00,1.62194,1.62297,1.62154,1.62259,27400000.0
2005-03-08 18:27:00,1.62318,1.62349,1.62286,1.62337,31600000.0
2005-03-08 18:28:00,1.62321,1.62342,1.62276,1.62306,40000000.0
2005-03-08 18:29:00,1.6231,1.62346,1.62278,1.62338,30400000.0
2005-03-08 18:30:00,1.62353,1.62353,1.62257,1.62289,40600000.0
2005-03-08 18:31:00,1.6231,1.6232,1.62235,1.62236,26000000.0
2005-03-08 18:32:00,1.62268,1.62268,1.62242,1.62254,22600000.0
2005-03-08 18:33:00,1.62289,1.62289,1.62232,1.62259,43100000.0
2005-03-08 18:34:00,1.62283,1.62288,1.62237,1.62257,27800000.0
2005-03-08 18:35:00,1.62261,1.62277,1.6225,1.62251,61000000.0
2005-03-08 18:36:00,1.62226,1.62257,1.62226,1.6225,42200000.0
2005-03-08 18:37:00,1.62249,1.62291,1.62248,1.62272,39600001.0
2005-03-08 18:38:00,1.62288,1.62308,1.62268,1.62307,18400000.0
2005-03-08 18:39:00,1.62283,1.623,1.62282,1.62284,25800000.0
2005-03-08 18:40:00,1.62283,1.62283,1.62243,1.62243,50000000.0
2005-03-08 18:41:00,1.62264,1.62292,1.62264,1.62292,37400001.0
2005-03-08 18:42:00,1.62288,1.62288,1.62256,1.62279,34800000.0
2005-03-08 18:43:00,1.62289,1.62295,1.62236,1.6226,22800000.0
2005-03-08 18:44:00,1.62276,1.62279,1.62218,1.62218,35000000.0
2005-03-08 18:45:00,1.62231,1.62244,1.62198,1.62198,31000000.0
2005-03-08 18:46:00,1.62249,1.62249,1.62224,1.62224,21200000.0
2005-03-08 18:47:00,1.62264,1.62266,1.62213,1.62213,31100000.0
2005-03-08 18:48:00,1.62206,1.62228,1.62187,1.62205,30200000.0
2005-03-08 18:49:00,1.62223,1.62223,1.62179,1.62193,32200000.0
2005-03-08 18:50:00,1.62231,1.62263,1.62222,1.62252,41200000.0
2005-03-08 18:51:00,1.62247,1.62256,1.62228,1.62231,38700000.0
2005-03-08 18:52:00,1.62192,1.6222,1.62191,1.62195,42200000.0
2005-03-08 18:53:00,1.62189,1.62216,1.62173,1.62194,45000000.0
2005-03-08 18:54:00,1.62216,1.62221,1.62169,1.62221,36300000.0
2005-03-08 18:55:00,1.62205,1.62218,1.62202,1.6221,19800000.0
2005-03-08 18:56:00,1.62201,1.62241,1.62168,1.62168,41800000.0
2005-03-08 18:57:00,1.62187,1.62196,1.62187,1.62189,25900000.0
2005-03-08 18:58:00,1.62202,1.62221,1.62189,1.62192,43800000.0
2005-03-08 18:59:00,1.62237,1.62248,1.62203,1.6221,36100000.0
2005-03-08 19:00:00,1.62228,1.6224,1.62198,1.62202,27800000.0
2005-03-08 19:01:00,1.62232,1.62232,1.62173,1.62201,40000000.0
2005-03-08 19:02:00,1.62194,1.62205,1.62172,1.62186,31000000.0
2005-03-08 19:03:00,1.62178,1.6219,1.62129,1.62154,66700001.0
2005-03-08 19:04:00,1.62181,1.62198,1.62113,1.62125,40200000.0
2005-03-08 19:05:00,1.6212,1.62136,1.62108,1.62121,34400000.0
2005-03-08 19:06:00,1.62131,1.62143,1.62108,1.62143,29800000.0
2005-03-08 19:07:00,1.62122,1.62122,1.62107,1.62121,33600000.0
2005-03-08 19:08:00,1.621,1.62127,1.62084,1.62084,33800000.0
2005-03-08 19:09:00,1.62077,1.62083,1.62063,1.62079,35200000.0
2005-03-08 19:10:00,1.62105,1.62116,1.62079,1.62079,58900000.0
2005-03-08 19:11:00,1.62093,1.62104,1.62083,1.6209,35000000.0
2005-03-08 19:12:00,1.62089,1.62126,1.62089,1.62126,38000000.0
2005-03-08 19:13:00,1.6213,1.62145,1.62109,1.62135,38800000.0
2005-03-08 19:14:00,1.62124,1.62169,1.6212,1.62142,54700000.0
2005-03-08 19:15:00,1.62131,1.62131,1.62091,1.62112,20600000.0
2005-03-08 19:16:00,1.62094,1.62122,1.62088,1.62098,32500000.0
2005-03-08 19:17:00,1.62108,1.62124,1.62095,1.62098,39400000.0
2005-03-08 19:18:00,1.62093,1.62103,1.62068,1.62078,30400000.0
2005-03-08 19:19:00,1.62112,1.62117,1.62051,1.62104,35000000.0
2005-03-08 19:20:00,1.62121,1.62144,1.62104,1.62111,42400000.0
2005-03-08 19:21:00,1.62111,1.62142,1.62081,1.62089,20500000.0
2005-03-08 19:22:00,1.62098,1.62118,1.62081,1.62115,30000000.0
2005-03-08 19:23:00,1.62074,1.6213,1.62062,1.62095,39200000.0
2005-03-08 19:24:00,1.6208,1.62084,1.62046,1.62081,58900000.0
2005-03-08 19:25:00,1.62095,1.62095,1.6204,1.62059,27000000.0
2005-03-08 19:26:00,1.62047,1.62077,1.62029,1.62067,27000000.0
2005-03-08 19:27:00,1.62067,1.6208,1.62034,1.62076,32800000.0
2005-03-08 19:28:00,1.62047,1.62071,1.62035,1.62064,46800000.0
2005-03-08 19:29:00,1.62052,1.62059,1.62017,1.62027,19200000.0
2005-03-08 19:30:00,1.62034,1.62034,1.61976,1.61976,54700000.0
2005-03-08 19:31:00,1.61967,1.6201,1.61946,1.61969,51200000.0
2005-03-08 19:32:00,1.61973,1.62015,1.61973,1.61995,49600000.0
2005-03-08 19:33:00,1.61989,1.61996,1.61959,1.61963,41000000.0
2005-03-08 19:34:00,1.61961,1.62015,1.61951,1.62008,30600000.0
2005-03-08 19:35:00,1.61991,1.62016,1.61953,1.62007,50700000.0
2005-03-08 19:36:00,1.61996,1.61996,1.61944,1.61955,23200000.0
2005-03-08 19:37:00,1.61976,1.62007,1.61956,1.61957,38800000.0
2005-03-08 19:38:00,1.61937,1.62002,1.61937,1.61979,23400000.0
2005-03-08 19:39:00,1.61993,1.62031,1.61979,1.61979,39000000.0
2005-03-08 19:40:00,1.62058,1.62058,1.61975,1.61981,30200000.0
2005-03-08 19:41:00,1.61971,1.61989,1.61958,1.61975,53300000.0
2005-03-08 19:42:00,1.61975,1.62004,1.61969,1.61993,35400000.0
2005-03-08 19:43:00,1.61971,1.61971,1.61929,1.61934,37600000.0
2005-03-08 19:44:00,1.61947,1.61964,1.61946,1.61961,38600000.0
2005-03-08 19:45:00,1.61952,1.61977,1.61949,1.61949,53300000.0
2005-03-08 19:46:00,1.61953,1.61966,1.61909,1.61909,42200000.0
2005-03-08 19:47:00,1.61961,1.61982,1.61956,1.61982,45200000.0
2005-03-08 19:48:00,1.61942,1.61942,1.61902,1.61902,41800000.0
2005-03-08 19:49:00,1.61902,1.61937,1.61902,1.61915,25400000.0
2005-03-08 19:50:00,1.61926,1.61926,1.61881,1.61881,48300000.0
2005-03-08 19:51:00,1.61868,1.61892,1.61841,1.61841,47500000.0
2005-03-08 19:52:00,1.61836,1.61858,1.61836,1.61837,24200000.0
2005-03-08 19:53:00,1.61852,1.61901,1.61852,1.61901,49000000.0
2005-03-08 19:54:00,1.61909,1.61933,1.61909,1.61922,27000000.0
2005-03-08 19:55:00,1.61931,1.61967,1.61931,1.61946,21600000.0
2005-03-08 19:56:00,1.61957,1.61979,1.6194,1.61952,36400000.0
2005-03-08 19:57:00,1.61944,1.61997,1.61939,1.6199,33400000.0
2005-03-08 19:58:00,1.6199,1.6199,1.61962,1.61962,27000000.0
2005-03-08 19:59:00,1.61964,1.62036,1.61964,1.62035,40300000.0
2005-03-08 20:00:00,1.61993,1.62038,1.61967,1.61991,46200000.0
2005-03-08 20:01:00,1.62055,1.62057,1.62,1.62,59500001.0
2005-03-08 20:02:00,1.62027,1.62044,1.62021,1.62021,49900000.0
2005-03-08 20:03:00,1.62054,1.62054,1.6203,1.62031,29400000.0
2005-03-08 20:04:00,1.62052,1.62052,1.62012,1.62031,54400000.0
2005-03-08 20:05:00,1.62026,1.62044,1.62008,1.62027,27800000.0
2005-03-08 20:06:00,1.61991,1.62018,1.61982,1.62009,31600000.0
2005-03-08 20:07:00,1.62027,1.62081,1.62027,1.62059,35300000.0
2005-03-08 20:08:00,1.62099,1.62099,1.62035,1.62051,33000000.0
2005-03-08 20:09:00,1.6206,1.62068,1.6204,1.62061,35200000.0
2005-03-08 20:10:00,1.62017,1.6206,1.62017,1.6206,68600000.0
2005-03-08 20:11:00,1.62052,1.62074,1.6204,1.62049,25600000.0
2005-03-08 20:12:00,1.62075,1.62075,1.62026,1.62063,31300000.0
2005-03-08 20:13:00,1.62073,1.62073,1.62039,1.62062,30200000.0
2005-03-08 20:14:00,1.62066,1.62072,1.62013,1.62065,54700000.0
2005-03-08 20:15:00,1.62081,1.62081,1.62035,1.6205,33600000.0
2005-03-08 20:16:00,1.62039,1.6207,1.62037,1.62044,35900000.0
2005-03-08 20:17:00,1.62046,1.62064,1.62025,1.62044,37400000.0
2005-03-08 20:18:00,1.6203,1.62049,1.62014,1.6203,39200001.0
2005-03-08 20:19:00,1.62062,1.62071,1.62058,1.62066,40800000.0
2005-03-08 20:20:00,1.62057,1.62061,1.62023,1.62027,43300000.0
2005-03-08 20:21:00,1.61999,1.62009,1.61991,1.62002,42400000.0
2005-03-08 20:22:00,1.61986,1.61986,1.61959,1.61971,30600000.0
2005-03-08 20:23:00,1.61966,1.61995,1.61957,1.61973,40000000.0
2005-03-08 20:24:00,1.61979,1.61979,1.61954,1.61956,18400000.0
2005-03-08 20:25:00,1.62007,1.62007,1.61929,1.61929,44800000.0
2005-03-08 20:26:00,1.61953,1.61976,1.61931,1.61951,39800000.0
2005-03-08 20:27:00,1.61949,1.61964,1.61907,1.61939,48800001.0
2005-03-08 20:28:00,1.61936,1.61958,1.61935,1.61953,16000000.0
2005-03-08 20:29:00,1.61948,1.6196,1.6191,1.61949,42600000.0
2005-03-08 20:30:00,1.61951,1.61951,1.61927,1.61943,25400000.0
2005-03-08 20:31:00,1.6194,1.61949,1.61902,1.61918,53600001.0
2005-03-08 20:32:00,1.61916,1.61951,1.61905,1.61951,39500000.0
2005-03-08 20:33:00,1.61947,1.61947,1.61912,1.61933,29800000.0
2005-03-08 20:34:00,1.61937,1.61953,1.61913,1.61941,46900000.0
2005-03-08 20:35:00,1.61924,1.61953,1.61922,1.61922,47200000.0
2005-03-08 20:36:00,1.61952,1.61965,1.61911,1.61915,57900000.0
2005-03-08 20:37:00,1.61952,1.61956,1.61919,1.61956,51000000.0
2005-03-08 20:38:00,1.6196,1.6196,1.61903,1.61917,46100000.0
2005-03-08 20:39:00,1.6191,1.61941,1.61904,1.61904,45400000.0
2005-03-08 20:40:00,1.61905,1.6193,1.61905,1.6193,55000001.0
2005-03-08 20:41:00,1.61949,1.61962,1.61917,1.61948,45500000.0
2005-03-08 20:42:00,1.61936,1.61966,1.61891,1.61966,37200000.0
2005-03-08 20:43:00,1.61957,1.61957,1.61911,1.61911,38000000.0
2005-03-08 20:44:00,1.61946,1.61946,1.61901,1.61939,42500000.0
2005-03-08 20:45:00,1.61927,1.61965,1.61927,1.61934,37800000.0
2005-03-08 20:46:00,1.6196,1.61968,1.61952,1.61952,32800000.0
2005-03-08 20:47:00,1.61963,1.61963,1.61915,1.61948,37400000.0
2005-03-08 20:48:00,1.6194,1.61968,1.6194,1.61942,38000000.0
2005-03-08 20:49:00,1.61943,1.61954,1.6193,1.61931,36800000.0
2005-03-08 20:50:00,1.61959,1.61968,1.61949,1.61968,33200000.0
2005-03-08 20:51:00,1.61993,1.62014,1.61991,1.61998,33000000.0
2005-03-08 20:52:00,1.61999,1.62016,1.61995,1.61995,39400001.0
2005-03-08 20:53:00,1.61981,1.62027,1.61981,1.62027,49100000.0
2005-03-08 20:54:00,1.6199,1.62031,1.6199,1.62004,59200000.0
2005-03-08 20:55:00,1.62004,1.62029,1.62,1.62023,38900000.0
2005-03-08 20:56:00,1.6201,1.62013,1.61965,1.61974,24800000.0
2005-03-08 20:57:00,1.6198,1.61983,1.61951,1.61983,25000000.0
2005-03-08 20:58:00,1.6199,1.62025,1.61989,1.62025,39200000.0
2005-03-08 20:59:00,1.61992,1.62027,1.61992,1.62009,45600000.0
2005-03-08 21:00:00,1.61997,1.62018,1.6198,1.62007,25400000.0
2005-03-08 21:01:00,1.62001,1.62001,1.61935,1.61935,21000000.0
2005-03-08 21:02:00,1.61979,1.61997,1.61954,1.61997,39200000.0
2005-03-08 21:03:00,1.61979,1.61984,1.6194,1.61954,22600000.0
2005-03-08 21:04:00,1.62002,1.62004,1.61964,1.61998,42000001.0
2005-03-08 21:05:00,1.61972,1.62009,1.61961,1.61995,28300000.0
2005-03-08 21:06:00,1.61982,1.61982,1.61922,1.61967,41100000.0
2005-03-08 21:07:00,1.61962,1.61962,1.6193,1.6193,30400000.0
2005-03-08 21:08:00,1.61932,1.61935,1.61901,1.61935,35400000.0
2005-03-08 21:09:00,1.61935,1.6195,1.61926,1.61931,37500000.0
2005-03-08 21:10:00,1.61936,1.61936,1.61905,1.61915,40400000.0
2005-03-08 21:11:00,1.61905,1.61943,1.61897,1.61909,30400000.0
2005-03-08 21:12:00,1.61919,1.6193,1.61904,1.61925,37400000.0
2005-03-08 21:13:00,1.61931,1.6198,1.6192,1.61944,37200000.0
2005-03-08 21:14:00,1.61957,1.61986,1.6194,1.61965,50600000.0
2005-03-08 21:15:00,1.61946,1.6198,1.61944,1.61963,66600000.0
2005-03-08 21:16:00,1.61941,1.61981,1.61941,1.61981,48100000.0
2005-03-08 21:17:00,1.61974,1.61985,1.61949,1.61949,41400000.0
2005-03-08 21:18:00,1.62008,1.62008,1.61931,1.61984,31400000.0
2005-03-08 21:19:00,1.62011,1.62011,1.61998,1.62006,23200000.0
2005-03-08 21:20:00,1.62023,1.62044,1.62002,1.62002,45900000.0
2005-03-08 21:21:00,1.61997,1.62042,1.61997,1.62042,43700000.0
2005-03-08 21:22:00,1.61989,1.62038,1.61989,1.62019,34600001.0
2005-03-08 21:23:00,1.62024,1.62071,1.62008,1.62008,39200000.0
2005-03-08 21:24:00,1.62029,1.62059,1.62014,1.62019,41800000.0
2005-03-08 21:25:00,1.62022,1.62054,1.62013,1.62013,41000000.0
2005-03-08 21:26:00,1.62037,1.62061,1.62016,1.62029,20200000.0
2005-03-08 21:27:00,1.62026,1.62056,1.62019,1.62033,25600000.0
2005-03-08 21:28:00,1.6203,1.6207,1.62005,1.6207,43000000.0
2005-03-08 21:29:00,1.6206,1.6206,1.62007,1.62007,35200000.0
2005-03-08 21:30:00,1.62004,1.62004,1.61941,1.61941,34200000.0
2005-03-08 21:31:00,1.61952,1.61952,1.61932,1.61936,26800000.0
2005-03-08 21:32:00,1.61948,1.6195,1.61922,1.61925,30800000.0
2005-03-08 21:33:00,1.61911,1.61922,1.61894,1.61907,38800000.0
2005-03-08 21:34:00,1.61916,1.61923,1.61906,1.61913,37800000.0
2005-03-08 21:35:00,1.61901,1.61903,1.61865,1.61903,38800000.0
2005-03-08 21:36:00,1.61905,1.61905,1.61855,1.6188,48300000.0
2005-03-08 21:37:00,1.61886,1.61889,1.61863,1.61875,35200000.0
2005-03-08 21:38:00,1.61869,1.61907,1.6185,1.61904,28000000.0
2005-03-08 21:39:00,1.61888,1.61917,1.61888,1.61896,41200000.0
2005-03-08 21:40:00,1.61887,1.61912,1.61881,1.61882,47000000.0
2005-03-08 21:41:00,1.61883,1.61898,1.6187,1.61884,31600000.0
2005-03-08 21:42:00,1.61917,1.61917,1.61868,1.61868,33700000.0
2005-03-08 21:43:00,1.619,1.61912,1.61883,1.61908,36800000.0
2005-03-08 21:44:00,1.61897,1.61924,1.61888,1.61906,43000000.0
2005-03-08 21:45:00,1.61898,1.61909,1.61898,1.61901,26900000.0
2005-03-08 21:46:00,1.61899,1.61915,1.61885,1.61891,39800000.0
2005-03-08 21:47:00,1.61874,1.61896,1.61874,1.61876,46100000.0
2005-03-08 21:48:00,1.61911,1.61911,1.61852,1.61855,39500000.0
2005-03-08 21:49:00,1.61906,1.6191,1.61864,1.61884,39400001.0
2005-03-08 21:50:00,1.6194,1.61953,1.61916,1.61916,36800000.0
2005-03-08 21:51:00,1.61926,1.61956,1.61925,1.61947,44300000.0
2005-03-08 21:52:00,1.61929,1.61957,1.61915,1.61929,39600000.0
2005-03-08 21:53:00,1.61943,1.61943,1.61899,1.61899,43800000.0
2005-03-08 21:54:00,1.61904,1.61934,1.61904,1.61925,69800000.0
2005-03-08 21:55:00,1.61905,1.6194,1.61905,1.61926,36600000.0
2005-03-08 21:56:00,1.6192,1.61931,1.61894,1.61894,44600000.0
2005-03-08 21:57:00,1.61892,1.619,1.61848,1.61885,30000000.0
2005-03-08 21:58:00,1.61881,1.61901,1.61872,1.61885,38100000.0
2005-03-08 21:59:00,1.61869,1.61891,1.61831,1.61831,29000000.0
2005-03-08 22:00:00,1.61859,1.61859,1.61825,1.61841,52000000.0
2005-03-08 22:01:00,1.61847,1.61861,1.61822,1.61822,48800000.0
2005-03-08 22:02:00,1.61821,1.61846,1.61818,1.61818,42800000.0
2005-03-08 22:03:00,1.61834,1.61854,1.61825,1.61854,24600000.0
2005-03-08 22:04:00,1.61852,1.61852,1.61812,1.61828,28000000.0
2005-03-08 22:05:00,1.61827,1.61837,1.61817,1.61837,36100000.0
2005-03-08 22:06:00,1.61837,1.61837,1.61792,1.61825,41200000.0
2005-03-08 22:07:00,1.6182,1.61846,1.61818,1.61818,59800001.0
2005-03-08 22:08:00,1.61783,1.61828,1.61783,1.61807,38400001.0
2005-03-08 22:09:00,1.61794,1.61794,1.61701,1.61701,27200000.0
2005-03-08 22:10:00,1.61737,1.61741,1.61712,1.61733,59800000.0
2005-03-08 22:11:00,1.61717,1.61742,1.61706,1.61716,26000000.0
2005-03-08 22:12:00,1.61756,1.61756,1.61717,1.61728,53600000.0
2005-03-08 22:13:00,1.61754,1.61773,1.61754,1.61762,40400000.0
2005-03-08 22:14:00,1.6177,1.61793,1.61754,1.61754,55500000.0
2005-03-08 22:15:00,1.61761,1.61778,1.61741,1.61748,52700000.0
2005-03-08 22:16:00,1.61756,1.618,1.61756,1.6178,39000000.0
2005-03-08 22:17:00,1.61808,1.61815,1.61785,1.61805,30400000.0
2005-03-08 22:18:00,1.61887,1.61918,1.61839,1.61918,31700000.0
2005-03-08 22:19:00,1.61965,1.61998,1.61935,1.61935,34700000.0
2005-03-08 22:20:00,1.61924,1.61928,1.61811,1.61813,42000000.0
2005-03-08 22:21:00,1.61784,1.61801,1.61751,1.61795,31000000.0
2005-03-08 22:22:00,1.6197,1.6198,1.6194,1.6195,25800000.0
2005-03-08 22:23:00,1.6194,1.6195,1.6192,1.6193,25800000.0
2005-03-08 22:24:00,1.6192,1.6194,1.6191,1.6193,25800000.0
2005-03-08 22:25:00,1.6194,1.6195,1.6192,1.6193,25800000.0
2005-03-08 22:26:00,1.6192,1.6194,1.6191,1.6193,25800000.0
2005-03-08 22:28:00,1.6192,1.6194,1.6191,1.6193,25800000.0
2005-03-08 22:29:00,1.6192,1.6194,1.619,1.6191,25800000.0
2005-03-08 22:30:00,1.6192,1.6193,1.6191,1.6192,25800000.0
2005-03-08 22:31:00,1.61812,1.61891,1.61787,1.61891,25800000.0
2005-03-08 22:32:00,1.61895,1.61895,1.61861,1.61864,44400000.0
2005-03-08 22:33:00,1.61859,1.61893,1.61859,1.61885,41900000.0
2005-03-08 22:34:00,1.61901,1.61903,1.6186,1.61863,50400000.0
2005-03-08 22:35:00,1.61896,1.61913,1.61893,1.61893,33100000.0
2005-03-08 22:36:00,1.61901,1.61913,1.61845,1.61845,39400000.0
2005-03-08 22:37:00,1.61904,1.61912,1.61892,1.61907,42400000.0
2005-03-08 22:38:00,1.61887,1.61903,1.61883,1.61897,42100000.0
2005-03-08 22:39:00,1.61913,1.61915,1.61866,1.61866,37600000.0
2005-03-08 22:40:00,1.61891,1.61901,1.61831,1.61831,48200000.0
2005-03-08 22:41:00,1.61862,1.6189,1.61862,1.61883,42600000.0
2005-03-08 22:42:00,1.61907,1.6191,1.61876,1.61883,37300000.0
2005-03-08 22:43:00,1.61892,1.61892,1.61864,1.61885,44700000.0
2005-03-08 22:44:00,1.61869,1.61877,1.61861,1.61875,35500000.0
2005-03-08 22:45:00,1.61867,1.61883,1.61855,1.61883,25800000.0
2005-03-08 22:46:00,1.61878,1.61896,1.61874,1.61874,32000000.0
2005-03-08 22:47:00,1.61897,1.61904,1.61877,1.61878,29600000.0
2005-03-08 22:48:00,1.61853,1.61892,1.61853,1.6188,39800000.0
2005-03-08 22:49:00,1.61878,1.61945,1.61878,1.61936,27800000.0
2005-03-08 22:50:00,1.61936,1.61947,1.61877,1.61877,24300000.0
2005-03-08 22:51:00,1.61898,1.61925,1.61891,1.61925,30400000.0
2005-03-08 22:52:00,1.61943,1.61943,1.61899,1.61901,49800000.0
2005-03-08 22:53:00,1.61909,1.61945,1.61899,1.61939,41900000.0
2005-03-08 22:54:00,1.61955,1.61968,1.61943,1.61953,30600000.0
2005-03-08 22:55:00,1.61956,1.61986,1.61956,1.61973,37800000.0
2005-03-08 22:56:00,1.61977,1.6198,1.61955,1.61975,27600000.0
2005-03-08 22:57:00,1.61967,1.61967,1.61887,1.61887,44600000.0
2005-03-08 22:58:00,1.61921,1.61953,1.61921,1.61921,33000000.0
2005-03-08 22:59:00,1.61971,1.61974,1.61949,1.61961,59900000.0
2005-03-08 23:00:00,1.61972,1.61984,1.6194,1.6194,25000000.0
2005-03-08 23:01:00,1.6184,1.6186,1.618,1.6182,27800000.0
2005-03-08 23:02:00,1.61941,1.61957,1.6194,1.6194,27800000.0
2005-03-08 23:03:00,1.61967,1.61973,1.61941,1.61941,47400000.0
2005-03-08 23:04:00,1.61949,1.61957,1.61936,1.61957,48600000.0
2005-03-08 23:05:00,1.61955,1.61955,1.61933,1.61951,68400001.0
2005-03-08 23:06:00,1.6194,1.61964,1.61914,1.61953,37800000.0
2005-03-08 23:07:00,1.61937,1.61962,1.61937,1.61952,25000000.0
2005-03-08 23:08:00,1.6196,1.61981,1.61923,1.61925,35100000.0
2005-03-08 23:09:00,1.61943,1.61992,1.61942,1.61971,35200000.0
2005-03-08 23:10:00,1.61963,1.6199,1.61944,1.61956,51400001.0
2005-03-08 23:11:00,1.61953,1.61953,1.61933,1.61938,45800000.0
2005-03-08 23:12:00,1.61949,1.61954,1.61936,1.61951,25400000.0
2005-03-08 23:13:00,1.61859,1.61934,1.61859,1.61906,38900000.0
2005-03-08 23:14:00,1.6196,1.61967,1.61934,1.61939,55600000.0
2005-03-08 23:15:00,1.61948,1.61948,1.61881,1.61925,46200000.0
2005-03-08 23:16:00,1.61935,1.61968,1.61935,1.61959,44400000.0
2005-03-08 23:17:00,1.61953,1.6196,1.61935,1.61935,33600000.0
2005-03-08 23:18:00,1.61952,1.61952,1.61902,1.61928,40200000.0
2005-03-08 23:19:00,1.61922,1.6195,1.61922,1.61929,48200000.0
2005-03-08 23:20:00,1.61945,1.61945,1.61885,1.61917,32800000.0
2005-03-08 23:21:00,1.61931,1.61964,1.61931,1.61932,47200000.0
2005-03-08 23:22:00,1.61919,1.61944,1.61906,1.61932,40000000.0
2005-03-08 23:23:00,1.61913,1.61928,1.61911,1.61911,29200000.0
2005-03-08 23:24:00,1.61887,1.61912,1.61885,1.61885,21300000.0
2005-03-08 23:25:00,1.61882,1.61922,1.61878,1.61878,44600000.0
2005-03-08 23:26:00,1.61887,1.61904,1.61874,1.61902,66400001.0
2005-03-08 23:27:00,1.6186,1.6187,1.6185,1.6186,42200000.0
2005-03-08 23:28:00,1.61883,1.61905,1.61858,1.61858,42200000.0
2005-03-08 23:29:00,1.61878,1.61926,1.61878,1.61883,63600001.0
2005-03-08 23:30:00,1.61859,1.61892,1.61859,1.61881,39600001.0
2005-03-08 23:31:00,1.61879,1.61884,1.61844,1.61884,25800000.0
2005-03-08 23:32:00,1.61851,1.61879,1.61851,1.61873,28200000.0
2005-03-08 23:33:00,1.61844,1.61867,1.61844,1.61861,27800000.0
2005-03-08 23:34:00,1.61869,1.61906,1.61867,1.61878,48400001.0
2005-03-08 23:35:00,1.61897,1.61899,1.61871,1.61871,27700000.0
2005-03-08 23:36:00,1.61902,1.6192,1.61873,1.61873,37600000.0
2005-03-08 23:37:00,1.61885,1.61904,1.61885,1.61888,34000000.0
2005-03-08 23:38:00,1.61909,1.61909,1.61878,1.61892,40800000.0
2005-03-08 23:39:00,1.61875,1.61885,1.6187,1.6188,32800000.0
2005-03-08 23:40:00,1.61899,1.61899,1.61857,1.61857,35200000.0
2005-03-08 23:41:00,1.6188,1.61899,1.61839,1.61839,38600000.0
2005-03-08 23:42:00,1.61922,1.61922,1.61881,1.61881,44200000.0
2005-03-08 23:43:00,1.61872,1.6189,1.61835,1.61869,32200000.0
2005-03-08 23:44:00,1.61886,1.61912,1.61884,1.61885,47100000.0
2005-03-08 23:45:00,1.61883,1.61892,1.61859,1.61864,47400000.0
2005-03-08 23:46:00,1.61871,1.6188,1.61864,1.61869,48400000.0
2005-03-08 23:47:00,1.61871,1.61885,1.61838,1.61838,49200000.0
2005-03-08 23:48:00,1.61848,1.61848,1.61807,1.61807,40800000.0
2005-03-08 23:49:00,1.61833,1.61833,1.61791,1.61809,28600000.0
2005-03-08 23:50:00,1.61813,1.61834,1.61786,1.61786,37000001.0
2005-03-08 23:51:00,1.6179,1.61804,1.61777,1.61796,32600000.0
2005-03-08 23:52:00,1.61762,1.61794,1.61751,1.6177,38700000.0
2005-03-08 23:53:00,1.61795,1.61795,1.61735,1.61772,28700000.0
2005-03-08 23:54:00,1.61773,1.61773,1.61687,1.61687,47400000.0
2005-03-08 23:55:00,1.61771,1.61785,1.61765,1.6177,47200000.0
2005-03-08 23:56:00,1.61774,1.61777,1.61752,1.61757,40800000.0
2005-03-08 23:57:00,1.61788,1.61798,1.61769,1.61798,22800000.0
2005-03-08 23:58:00,1.61794,1.61823,1.61767,1.61804,46200001.0
2005-03-08 23:59:00,1.61796,1.61796,1.61756,1.61761,55300000.0
2005-03-09 00:00:00,1.61777,1.61792,1.61765,1.61777,40700000.0
2005-03-09 00:01:00,1.6186,1.6187,1.6184,1.6185,23200000.0
2005-03-09 00:02:00,1.6183,1.6184,1.6181,1.6183,23200000.0
2005-03-09 00:03:00,1.6181,1.6182,1.6178,1.618,23200000.0
2005-03-09 00:04:00,1.6179,1.6184,1.6178,1.6182,23200000.0
2005-03-09 00:06:00,1.6184,1.6187,1.6178,1.618,23200000.0
2005-03-09 00:07:00,1.6178,1.6181,1.6176,1.6177,23200000.0
2005-03-09 00:08:00,1.6178,1.6184,1.6177,1.6179,23200000.0
2005-03-09 00:09:00,1.618,1.6181,1.6179,1.618,23200000.0
2005-03-09 00:10:00,1.6181,1.6182,1.6178,1.6179,23200000.0
2005-03-09 00:11:00,1.6178,1.6187,1.6177,1.6186,23200000.0
2005-03-09 00:13:00,1.6179,1.618,1.6178,1.6179,23200000.0
2005-03-09 00:14:00,1.6178,1.6183,1.6177,1.6182,23200000.0
2005-03-09 00:15:00,1.6186,1.6187,1.6185,1.6186,23200000.0
2005-03-09 00:16:00,1.6184,1.6185,1.6181,1.6183,23200000.0
2005-03-09 00:17:00,1.6182,1.6183,1.618,1.6182,23200000.0
2005-03-09 00:18:00,1.6181,1.6183,1.618,1.6182,23200000.0
2005-03-09 00:19:00,1.61783,1.61804,1.61783,1.61804,23200000.0
2005-03-09 00:20:00,1.61813,1.61829,1.61773,1.61773,36400000.0
2005-03-09 00:21:00,1.61818,1.6183,1.61795,1.61813,45800000.0
2005-03-09 00:22:00,1.61812,1.61831,1.61807,1.61817,23800000.0
2005-03-09 00:23:00,1.61808,1.61828,1.61772,1.6181,40800000.0
2005-03-09 00:24:00,1.61826,1.61833,1.61811,1.61828,40200001.0
2005-03-09 00:25:00,1.61816,1.61841,1.61799,1.61841,59100000.0
2005-03-09 00:26:00,1.61815,1.61818,1.61789,1.61812,38900000.0
2005-03-09 00:27:00,1.61813,1.61817,1.61797,1.61817,43100000.0
2005-03-09 00:28:00,1.61836,1.6185,1.61824,1.61824,51600000.0
2005-03-09 00:29:00,1.61838,1.61838,1.61796,1.61805,50100000.0
2005-03-09 00:30:00,1.61775,1.61813,1.61775,1.6181,52000000.0
2005-03-09 00:31:00,1.61819,1.61819,1.61791,1.61803,37400000.0
2005-03-09 00:32:00,1.61804,1.61827,1.61799,1.61804,31000000.0
2005-03-09 00:33:00,1.61834,1.61834,1.61807,1.61823,32800000.0
2005-03-09 00:34:00,1.61785,1.61801,1.61763,1.61766,33800000.0
2005-03-09 00:35:00,1.61787,1.61801,1.61776,1.61801,29600000.0
2005-03-09 00:36:00,1.61804,1.61807,1.61788,1.61802,20800000.0
2005-03-09 00:37:00,1.61823,1.61823,1.61802,1.61802,40400000.0
2005-03-09 00:38:00,1.61803,1.61822,1.61803,1.61822,47400000.0
2005-03-09 00:39:00,1.61837,1.61851,1.61824,1.6184,65700000.0
2005-03-09 00:40:00,1.61842,1.61846,1.61829,1.61838,33300000.0
2005-03-09 00:41:00,1.61841,1.61841,1.61801,1.61826,42200000.0
2005-03-09 00:42:00,1.61808,1.6183,1.61808,1.61824,39200001.0
2005-03-09 00:43:00,1.61813,1.61854,1.6179,1.61854,38500000.0
2005-03-09 00:44:00,1.61875,1.61875,1.61827,1.61829,46600000.0
2005-03-09 00:45:00,1.61846,1.61853,1.61833,1.61836,39000000.0
2005-03-09 00:46:00,1.61839,1.61843,1.61825,1.61837,43600000.0
2005-03-09 00:47:00,1.61857,1.61875,1.61839,1.6184,31400000.0
2005-03-09 00:48:00,1.61854,1.61909,1.61854,1.61885,30200000.0
2005-03-09 00:49:00,1.61862,1.61862,1.61833,1.61858,40100000.0
2005-03-09 00:50:00,1.61854,1.61876,1.61834,1.61837,30600000.0
2005-03-09 00:51:00,1.61845,1.61851,1.61818,1.61842,47900000.0
2005-03-09 00:52:00,1.61824,1.61849,1.61821,1.61849,36200000.0
2005-03-09 00:53:00,1.61838,1.61924,1.61838,1.61924,57700000.0
2005-03-09 00:54:00,1.61875,1.61892,1.61852,1.6187,55100000.0
2005-03-09 00:55:00,1.61865,1.61865,1.61823,1.61857,35600000.0
2005-03-09 00:56:00,1.61888,1.61888,1.6185,1.61866,55500000.0
2005-03-09 00:57:00,1.61869,1.6187,1.61845,1.61845,27000000.0
2005-03-09 00:58:00,1.6186,1.6186,1.6182,1.6182,26800000.0
2005-03-09 00:59:00,1.61837,1.61866,1.6183,1.6186,21000000.0
2005-03-09 01:00:00,1.61849,1.61849,1.61821,1.61825,37400000.0
2005-03-09 01:01:00,1.61808,1.61836,1.61808,1.61812,33000000.0
2005-03-09 01:02:00,1.61826,1.61826,1.61763,1.61763,38400000.0
2005-03-09 01:03:00,1.6179,1.6179,1.61762,1.6178,36200000.0
2005-03-09 01:04:00,1.61768,1.61793,1.61761,1.61761,35400000.0
2005-03-09 01:05:00,1.61781,1.61796,1.61774,1.61792,37800000.0
2005-03-09 01:06:00,1.61804,1.61816,1.61769,1.61773,51400000.0
2005-03-09 01:07:00,1.61776,1.61776,1.61746,1.61776,27000000.0
2005-03-09 01:08:00,1.61769,1.618,1.61747,1.61747,33700000.0
2005-03-09 01:09:00,1.61771,1.61771,1.61736,1.61768,30200000.0
2005-03-09 01:10:00,1.61769,1.61785,1.61745,1.61764,40200000.0
2005-03-09 01:11:00,1.61759,1.61779,1.61755,1.61766,31500000.0
2005-03-09 01:12:00,1.61772,1.61782,1.61739,1.61767,30400000.0
2005-03-09 01:13:00,1.61792,1.61812,1.61776,1.61784,35000000.0
2005-03-09 01:14:00,1.61748,1.61776,1.61738,1.61776,44000000.0
2005-03-09 01:15:00,1.61817,1.61827,1.61791,1.61825,31800000.0
2005-03-09 01:16:00,1.6182,1.6182,1.61785,1.61803,67400000.0
2005-03-09 01:17:00,1.61805,1.61805,1.61766,1.61781,27800000.0
2005-03-09 01:18:00,1.61788,1.61788,1.61742,1.61774,27800000.0
2005-03-09 01:19:00,1.61761,1.61775,1.61753,1.61775,60700000.0
2005-03-09 01:20:00,1.61783,1.61783,1.61714,1.61777,26600000.0
2005-03-09 01:21:00,1.61763,1.61793,1.61763,1.61771,45700000.0
2005-03-09 01:22:00,1.61778,1.61783,1.61726,1.61768,55100000.0
2005-03-09 01:23:00,1.61757,1.61775,1.61742,1.61742,38900000.0
2005-03-09 01:24:00,1.61774,1.61774,1.61752,1.61762,25800000.0
2005-03-09 01:25:00,1.61746,1.6177,1.61728,1.61756,40600000.0
2005-03-09 01:26:00,1.61758,1.61779,1.61751,1.61756,35200000.0
2005-03-09 01:27:00,1.61785,1.61785,1.61747,1.61765,19600000.0
2005-03-09 01:28:00,1.61752,1.61787,1.6174,1.61785,49400000.0
2005-03-09 01:29:00,1.61796,1.61796,1.61778,1.61796,35200000.0
2005-03-09 01:30:00,1.61806,1.61806,1.61755,1.61801,42100000.0
2005-03-09 01:31:00,1.61789,1.6181,1.61789,1.6179,31200000.0
2005-03-09 01:32:00,1.61786,1.61786,1.61769,1.61769,38800000.0
2005-03-09 01:33:00,1.61786,1.61786,1.61759,1.61773,18200000.0
2005-03-09 01:34:00,1.61774,1.61779,1.61729,1.61779,37800000.0
2005-03-09 01:35:00,1.61745,1.6177,1.6172,1.6172,38600000.0
2005-03-09 01:36:00,1.61741,1.61774,1.61741,1.61744,61400002.0
2005-03-09 01:37:00,1.61747,1.61772,1.61726,1.61753,37800000.0
2005-03-09 01:38:00,1.61732,1.61767,1.61726,1.61767,25600000.0
2005-03-09 01:39:00,1.61764,1.61785,1.61733,1.61755,52700000.0
2005-03-09 01:40:00,1.61751,1.61763,1.61742,1.61758,49500000.0
2005-03-09 01:41:00,1.61744,1.61772,1.61736,1.61752,36800000.0
2005-03-09 01:42:00,1.61743,1.61782,1.61727,1.61772,27400000.0
2005-03-09 01:43:00,1.61772,1.61772,1.6168,1.61701,34200000.0
2005-03-09 01:44:00,1.61736,1.61746,1.61702,1.61746,42700000.0
2005-03-09 01:45:00,1.61747,1.61751,1.61727,1.61727,45000000.0
2005-03-09 01:46:00,1.61722,1.61738,1.61716,1.61726,32400000.0
2005-03-09 01:47:00,1.61742,1.61742,1.61702,1.61702,34200000.0
2005-03-09 01:48:00,1.61726,1.61739,1.61692,1.61692,32800000.0
2005-03-09 01:49:00,1.61734,1.61758,1.61696,1.61744,25000000.0
2005-03-09 01:50:00,1.61756,1.61777,1.61722,1.61777,40000000.0
2005-03-09 01:51:00,1.61746,1.61746,1.61717,1.61717,26800000.0
2005-03-09 01:52:00,1.6173,1.6173,1.617,1.617,20600000.0
2005-03-09 01:53:00,1.6172,1.61753,1.61716,1.61744,58400001.0
2005-03-09 01:54:00,1.61712,1.61746,1.6171,1.61746,44800000.0
2005-03-09 01:55:00,1.61744,1.61754,1.61732,1.61732,53600001.0
2005-03-09 01:56:00,1.61753,1.61791,1.61744,1.61768,42200000.0
2005-03-09 01:57:00,1.61775,1.61799,1.61757,1.61789,31700000.0
2005-03-09 01:58:00,1.61782,1.61792,1.61752,1.61759,33000000.0
2005-03-09 01:59:00,1.61787,1.618,1.61782,1.618,46200000.0
2005-03-09 02:00:00,1.61763,1.61799,1.61755,1.61783,40200000.0
2005-03-09 02:01:00,1.61777,1.61777,1.61742,1.6177,52200000.0
2005-03-09 02:02:00,1.61761,1.61806,1.61761,1.61794,95200000.0
2005-03-09 02:03:00,1.61813,1.61815,1.61783,1.61783,90400000.0
2005-03-09 02:04:00,1.61768,1.61782,1.61755,1.61755,51800000.0
2005-03-09 02:05:00,1.61781,1.61786,1.61776,1.61786,70600000.0
2005-03-09 02:06:00,1.61796,1.61825,1.61783,1.61825,82100000.0
2005-03-09 02:07:00,1.61843,1.6187,1.61812,1.61844,157900000.0
2005-03-09 02:08:00,1.61858,1.61858,1.61809,1.61845,36000000.0
2005-03-09 02:09:00,1.61843,1.61892,1.61836,1.61869,189500001.0
2005-03-09 02:10:00,1.61829,1.61866,1.61829,1.61848,111300000.0
2005-03-09 02:11:00,1.61835,1.61847,1.61823,1.61847,65300000.0
2005-03-09 02:12:00,1.61841,1.61853,1.61834,1.61853,70100000.0
2005-03-09 02:13:00,1.61845,1.61855,1.61835,1.61848,49400000.0
2005-03-09 02:14:00,1.61837,1.61853,1.61818,1.61853,160000001.0
2005-03-09 02:15:00,1.61844,1.61847,1.61821,1.61837,211000000.0
2005-03-09 02:16:00,1.61855,1.6187,1.61842,1.61867,55000001.0
2005-03-09 02:17:00,1.61841,1.61869,1.61795,1.61816,185100000.0
2005-03-09 02:18:00,1.61841,1.61868,1.61799,1.61828,34000000.0
2005-03-09 02:19:00,1.61844,1.61844,1.61782,1.61828,42400000.0
2005-03-09 02:20:00,1.6185,1.61879,1.6185,1.61859,51600000.0
2005-03-09 02:21:00,1.61823,1.61839,1.6181,1.61833,38400000.0
2005-03-09 02:22:00,1.61789,1.6181,1.61789,1.6181,32600000.0
2005-03-09 02:23:00,1.61823,1.61853,1.61804,1.61804,39800000.0
2005-03-09 02:24:00,1.61793,1.61808,1.61785,1.61808,31500000.0
2005-03-09 02:25:00,1.6181,1.61819,1.61784,1.61789,99100000.0
2005-03-09 02:26:00,1.6178,1.61822,1.6178,1.61803,87600000.0
2005-03-09 02:27:00,1.61799,1.61808,1.61787,1.61787,50100000.0
2005-03-09 02:28:00,1.61768,1.61789,1.61768,1.61776,32800000.0
2005-03-09 02:29:00,1.61804,1.61807,1.6178,1.61797,38200000.0
2005-03-09 02:30:00,1.61804,1.61804,1.61773,1.61778,30600000.0
2005-03-09 02:31:00,1.61762,1.61765,1.61737,1.61737,49000000.0
2005-03-09 02:32:00,1.61747,1.61772,1.61734,1.61763,34800000.0
2005-03-09 02:33:00,1.61742,1.61742,1.61703,1.61712,237500001.0
2005-03-09 02:34:00,1.61741,1.61745,1.61715,1.61745,51400000.0
2005-03-09 02:35:00,1.61768,1.6178,1.61731,1.61735,83900001.0
2005-03-09 02:36:00,1.61761,1.61771,1.61753,1.61761,24000000.0
2005-03-09 02:37:00,1.6178,1.6179,1.6177,1.6178,54000000.0
2005-03-09 02:38:00,1.61736,1.61739,1.61726,1.61733,54000000.0
2005-03-09 02:39:00,1.61729,1.61751,1.61729,1.61738,44200001.0
2005-03-09 02:40:00,1.61756,1.61756,1.61728,1.6173,35200000.0
2005-03-09 02:41:00,1.61729,1.61743,1.61726,1.61726,30400000.0
2005-03-09 02:42:00,1.6175,1.61752,1.61742,1.61742,41200000.0
2005-03-09 02:43:00,1.61743,1.61756,1.61722,1.61756,30000000.0
2005-03-09 02:44:00,1.61759,1.61768,1.61743,1.61768,27200000.0
2005-03-09 02:45:00,1.61712,1.61739,1.61707,1.61723,36400000.0
2005-03-09 02:46:00,1.61709,1.61736,1.61706,1.61724,153300000.0
2005-03-09 02:47:00,1.61772,1.61794,1.61729,1.61768,214900002.0
2005-03-09 02:48:00,1.61767,1.6177,1.61743,1.61759,90900000.0
2005-03-09 02:49:00,1.61758,1.61816,1.61757,1.61769,57600000.0
2005-03-09 02:50:00,1.61799,1.61815,1.61772,1.61807,88800000.0
2005-03-09 02:51:00,1.61757,1.61768,1.61733,1.61761,80400000.0
2005-03-09 02:52:00,1.6179,1.6179,1.61739,1.61739,25800000.0
2005-03-09 02:53:00,1.6179,1.6179,1.61731,1.61739,17800000.0
2005-03-09 02:54:00,1.61785,1.61801,1.61762,1.61777,61800000.0
2005-03-09 02:55:00,1.61781,1.61785,1.61738,1.61742,40000000.0
2005-03-09 02:56:00,1.61743,1.61757,1.61737,1.61742,54900000.0
2005-03-09 02:57:00,1.61732,1.61751,1.61729,1.61732,60000001.0
2005-03-09 02:58:00,1.61752,1.61752,1.61721,1.61721,80400002.0
2005-03-09 02:59:00,1.61718,1.61738,1.61718,1.61721,56200000.0
2005-03-09 03:00:00,1.61731,1.61744,1.61724,1.61743,126800000.0
2005-03-09 03:01:00,1.61742,1.61742,1.61707,1.61727,56400000.0
2005-03-09 03:02:00,1.61722,1.61726,1.61711,1.61724,43400000.0
2005-03-09 03:03:00,1.6171,1.6171,1.6169,1.6169,58800000.0
2005-03-09 03:04:00,1.61695,1.61728,1.61682,1.61687,47800000.0
2005-03-09 03:05:00,1.61697,1.61697,1.61662,1.61693,70200000.0
2005-03-09 03:06:00,1.61697,1.61735,1.6169,1.61699,71200000.0
2005-03-09 03:07:00,1.61691,1.61736,1.61681,1.61736,94200000.0
2005-03-09 03:08:00,1.6173,1.6173,1.61675,1.6168,73800001.0
2005-03-09 03:09:00,1.61698,1.61718,1.61668,1.61718,30400000.0
2005-03-09 03:10:00,1.61674,1.61708,1.61671,1.61694,38000001.0
2005-03-09 03:11:00,1.61647,1.61665,1.61647,1.61663,32800000.0
2005-03-09 03:12:00,1.61716,1.61716,1.61661,1.61704,38600000.0
2005-03-09 03:13:00,1.61677,1.61717,1.61667,1.61701,40800000.0
2005-03-09 03:14:00,1.61706,1.61723,1.61675,1.61698,47000000.0
2005-03-09 03:15:00,1.61674,1.61737,1.61674,1.61721,56900001.0
2005-03-09 03:16:00,1.61736,1.61754,1.61717,1.61737,25400000.0
2005-03-09 03:17:00,1.61742,1.61777,1.61715,1.61777,37400000.0
2005-03-09 03:18:00,1.61774,1.61774,1.61741,1.61773,32400000.0
2005-03-09 03:19:00,1.61786,1.61796,1.61756,1.61765,41700000.0
2005-03-09 03:20:00,1.61731,1.61807,1.61731,1.61803,61500000.0
2005-03-09 03:21:00,1.61776,1.61776,1.61767,1.61774,35300000.0
2005-03-09 03:22:00,1.61767,1.61783,1.61762,1.6177,53400000.0
2005-03-09 03:23:00,1.61769,1.61769,1.61707,1.61715,100800002.0
2005-03-09 03:24:00,1.61723,1.61724,1.61714,1.6172,69400001.0
2005-03-09 03:25:00,1.61779,1.61779,1.61694,1.61694,45200000.0
2005-03-09 03:26:00,1.61661,1.61673,1.6163,1.6163,156600000.0
2005-03-09 03:27:00,1.61675,1.61675,1.61636,1.6166,103400000.0
2005-03-09 03:28:00,1.6166,1.61679,1.61658,1.61673,47000000.0
2005-03-09 03:29:00,1.61682,1.61695,1.61673,1.61673,49400000.0
2005-03-09 03:30:00,1.61671,1.61687,1.61649,1.61687,51200000.0
2005-03-09 03:31:00,1.61677,1.61727,1.61667,1.61706,16800000.0
2005-03-09 03:32:00,1.6167,1.61696,1.61668,1.61684,37600000.0
2005-03-09 03:33:00,1.61673,1.61705,1.61673,1.61705,37800000.0
2005-03-09 03:34:00,1.61713,1.61755,1.61696,1.6173,36000000.0
2005-03-09 03:35:00,1.6172,1.6172,1.61681,1.61715,75900000.0
2005-03-09 03:36:00,1.61747,1.61782,1.61729,1.61774,41800000.0
2005-03-09 03:37:00,1.61752,1.61774,1.61734,1.61749,32800000.0
2005-03-09 03:38:00,1.61745,1.61767,1.61737,1.61757,62600001.0
2005-03-09 03:39:00,1.61718,1.61725,1.61713,1.61715,72500000.0
2005-03-09 03:40:00,1.61697,1.61745,1.61686,1.61745,130400000.0
2005-03-09 03:41:00,1.61755,1.61767,1.61738,1.61738,65300000.0
2005-03-09 03:42:00,1.61747,1.61776,1.61746,1.61776,82200001.0
2005-03-09 03:43:00,1.61754,1.61759,1.61738,1.61744,34600001.0
2005-03-09 03:44:00,1.61743,1.61759,1.61721,1.61721,27100000.0
2005-03-09 03:45:00,1.61721,1.61733,1.61703,1.61714,34800000.0
2005-03-09 03:46:00,1.61679,1.61694,1.61677,1.61688,41200000.0
2005-03-09 03:47:00,1.61694,1.61711,1.61689,1.61689,44800000.0
2005-03-09 03:48:00,1.61703,1.61736,1.61696,1.61701,23200000.0
2005-03-09 03:49:00,1.6171,1.6171,1.61675,1.61675,30100000.0
2005-03-09 03:50:00,1.61721,1.61742,1.61707,1.6171,100700000.0
2005-03-09 03:51:00,1.6181,1.6183,1.618,1.6181,77300000.0
2005-03-09 03:52:00,1.61719,1.61719,1.61687,1.61695,77300000.0
2005-03-09 03:53:00,1.61695,1.61715,1.61691,1.61697,65000000.0
2005-03-09 03:54:00,1.61651,1.61651,1.61304,1.61304,28400000.0
2005-03-09 03:55:00,1.61736,1.61736,1.61392,1.61392,30200000.0
2005-03-09 03:56:00,1.61364,1.61534,1.61188,1.61188,39800000.0
2005-03-09 03:57:00,1.61693,1.61706,1.61692,1.61705,142600000.0
2005-03-09 03:58:00,1.61627,1.61627,1.61132,1.61132,281900000.0
2005-03-09 03:59:00,1.61707,1.61707,1.61171,1.61171,154600001.0
2005-03-09 04:00:00,1.61145,1.61707,1.61145,1.61707,91700000.0
2005-03-09 04:01:00,1.61749,1.61791,1.6174,1.61789,145600001.0
2005-03-09 04:02:00,1.61785,1.61798,1.61757,1.61757,126900000.0
2005-03-09 04:03:00,1.61717,1.61755,1.6171,1.61755,69800000.0
2005-03-09 04:04:00,1.6175,1.61762,1.61744,1.61758,133100000.0
2005-03-09 04:05:00,1.6177,1.6179,1.6176,1.6178,111900000.0
2005-03-09 04:06:00,1.61763,1.61808,1.61763,1.61781,111900000.0
2005-03-09 04:07:00,1.6176,1.6179,1.6174,1.6176,16600000.0
2005-03-09 04:08:00,1.61798,1.61803,1.61798,1.61798,16600000.0
2005-03-09 04:09:00,1.61805,1.61805,1.61777,1.61793,45800000.0
2005-03-09 04:10:00,1.61779,1.61779,1.61751,1.61768,100600000.0
2005-03-09 04:11:00,1.6178,1.61804,1.61756,1.61766,63200001.0
2005-03-09 04:12:00,1.6177,1.6179,1.6176,1.6178,61200000.0
2005-03-09 04:13:00,1.61761,1.61783,1.61761,1.61768,61200000.0
2005-03-09 04:14:00,1.61773,1.61781,1.61768,1.61781,86700000.0
2005-03-09 04:15:00,1.618,1.6182,1.6179,1.618,68200000.0
2005-03-09 04:16:00,1.61791,1.61794,1.61761,1.61771,68200000.0
2005-03-09 04:17:00,1.61774,1.61779,1.61766,1.61771,45500000.0
2005-03-09 04:18:00,1.61767,1.61793,1.61765,1.61766,123800000.0
2005-03-09 04:19:00,1.61765,1.61776,1.61744,1.61744,57600000.0
2005-03-09 04:20:00,1.61731,1.61771,1.61731,1.6175,163000000.0
2005-03-09 04:21:00,1.61716,1.61726,1.61716,1.61716,56600001.0
2005-03-09 04:22:00,1.61711,1.61784,1.61703,1.61784,63700000.0
2005-03-09 04:23:00,1.61753,1.61755,1.61743,1.61743,39000000.0
2005-03-09 04:24:00,1.61744,1.61749,1.61735,1.61738,169300001.0
2005-03-09 04:25:00,1.61733,1.61779,1.61733,1.61749,209400000.0
2005-03-09 04:26:00,1.61737,1.61737,1.61695,1.61719,120700001.0
2005-03-09 04:27:00,1.61742,1.61754,1.61734,1.61744,68300000.0
2005-03-09 04:28:00,1.61739,1.61753,1.61739,1.61746,64900000.0
2005-03-09 04:29:00,1.6174,1.61765,1.61731,1.61762,67400000.0
2005-03-09 04:30:00,1.6176,1.6177,1.6171,1.6174,29000000.0
2005-03-09 04:31:00,1.61743,1.61753,1.61711,1.61734,29000000.0
2005-03-09 04:32:00,1.6179,1.6182,1.6178,1.6181,65100000.0
2005-03-09 04:33:00,1.61744,1.61744,1.61724,1.61726,65100000.0
2005-03-09 04:34:00,1.61701,1.61739,1.61699,1.61711,25600000.0
2005-03-09 04:35:00,1.61706,1.61709,1.61687,1.61687,58800000.0
2005-03-09 04:36:00,1.61716,1.61761,1.61686,1.61731,156300000.0
2005-03-09 04:37:00,1.61757,1.61784,1.61731,1.61768,142700001.0
2005-03-09 04:38:00,1.61767,1.61784,1.61756,1.61766,51600000.0
2005-03-09 04:39:00,1.61794,1.61804,1.61747,1.61747,75400000.0
2005-03-09 04:40:00,1.6177,1.61784,1.61759,1.61765,28000000.0
2005-03-09 04:41:00,1.61731,1.61793,1.61731,1.61761,46800000.0
2005-03-09 04:42:00,1.61762,1.61794,1.61757,1.61763,65500000.0
2005-03-09 04:43:00,1.61747,1.61747,1.61729,1.61729,63200000.0
2005-03-09 04:44:00,1.6176,1.61795,1.61754,1.61773,49600000.0
2005-03-09 04:45:00,1.61772,1.61801,1.61732,1.61761,45400000.0
2005-03-09 04:46:00,1.61741,1.61766,1.61739,1.61739,49200000.0
2005-03-09 04:47:00,1.61721,1.61775,1.61711,1.61775,80800000.0
2005-03-09 04:48:00,1.61761,1.61815,1.61761,1.61812,49400000.0
2005-03-09 04:49:00,1.61792,1.61822,1.61769,1.61769,68000000.0
2005-03-09 04:50:00,1.618,1.61801,1.61777,1.61785,44600000.0
2005-03-09 04:51:00,1.61766,1.61766,1.61766,1.61766,29800000.0
2005-03-09 04:52:00,1.61752,1.61797,1.61743,1.61783,44100000.0
2005-03-09 04:53:00,1.61794,1.61808,1.61766,1.61776,27600000.0
2005-03-09 04:54:00,1.61739,1.61768,1.61737,1.61737,43600000.0
2005-03-09 04:55:00,1.61753,1.61774,1.61717,1.61774,63000001.0
2005-03-09 04:56:00,1.61741,1.61759,1.61729,1.61737,31400000.0
2005-03-09 04:57:00,1.61697,1.61743,1.61681,1.61681,47200000.0
2005-03-09 04:58:00,1.6168,1.61741,1.61679,1.61737,52800001.0
2005-03-09 04:59:00,1.61704,1.61737,1.61699,1.61704,123300000.0
2005-03-09 05:00:00,1.61762,1.61767,1.61752,1.61757,39500000.0
2005-03-09 05:01:00,1.61741,1.61768,1.61741,1.61768,37700000.0
2005-03-09 05:02:00,1.6176,1.61776,1.61744,1.61767,29200000.0
2005-03-09 05:03:00,1.61747,1.61775,1.61737,1.6174,181000000.0
2005-03-09 05:04:00,1.61737,1.61738,1.61728,1.6173,192000000.0
2005-03-09 05:05:00,1.6173,1.61741,1.61726,1.61736,197200000.0
2005-03-09 05:06:00,1.61748,1.61748,1.61719,1.61748,147000000.0
2005-03-09 05:07:00,1.61738,1.61774,1.61719,1.61719,247300000.0
2005-03-09 05:08:00,1.61751,1.61768,1.61743,1.61752,316400002.0
2005-03-09 05:09:00,1.61744,1.61774,1.61743,1.61754,212800001.0
2005-03-09 05:10:00,1.61751,1.61761,1.61746,1.6176,261200001.0
2005-03-09 05:11:00,1.61754,1.61768,1.61746,1.61749,142200000.0
2005-03-09 05:12:00,1.61751,1.61761,1.61745,1.61745,134000000.0
2005-03-09 05:13:00,1.61753,1.61789,1.61751,1.61772,162500000.0
2005-03-09 05:14:00,1.61786,1.61795,1.61784,1.61785,229400001.0
2005-03-09 05:15:00,1.61792,1.618,1.6178,1.61791,29400000.0
2005-03-09 05:16:00,1.61784,1.61795,1.61759,1.61759,183900000.0
2005-03-09 05:17:00,1.61763,1.61787,1.61748,1.61748,147200000.0
2005-03-09 05:18:00,1.61778,1.61778,1.61723,1.61723,269400000.0
2005-03-09 05:19:00,1.61741,1.61768,1.617,1.61707,351900001.0
2005-03-09 05:20:00,1.61716,1.61733,1.61706,1.61725,263600000.0
2005-03-09 05:21:00,1.6173,1.61759,1.61718,1.61719,319600000.0
2005-03-09 05:22:00,1.61713,1.61737,1.61699,1.61723,219200000.0
2005-03-09 05:23:00,1.61722,1.61737,1.61722,1.6173,151400002.0
2005-03-09 05:24:00,1.61727,1.61736,1.61725,1.61725,189700002.0
2005-03-09 05:25:00,1.61742,1.61771,1.61737,1.6174,238100000.0
2005-03-09 05:26:00,1.61736,1.61736,1.61725,1.61728,112800000.0
2005-03-09 05:27:00,1.61753,1.61781,1.61738,1.61752,181800000.0
2005-03-09 05:28:00,1.61741,1.61768,1.61724,1.61764,231000000.0
2005-03-09 05:29:00,1.61752,1.61776,1.61734,1.61755,243500000.0
2005-03-09 05:30:00,1.61736,1.61736,1.61695,1.617,189100000.0
2005-03-09 05:31:00,1.61719,1.6174,1.61685,1.6174,74600000.0
2005-03-09 05:32:00,1.61749,1.61786,1.61736,1.61785,149400000.0
2005-03-09 05:33:00,1.61788,1.61788,1.61732,1.61732,150200000.0
2005-03-09 05:34:00,1.6172,1.6174,1.61669,1.61669,229800000.0
2005-03-09 05:35:00,1.6167,1.61777,1.6167,1.61777,23200000.0
2005-03-09 05:36:00,1.61727,1.61766,1.61727,1.61764,225900002.0
2005-03-09 05:37:00,1.61769,1.6179,1.61767,1.6178,184500000.0
2005-03-09 05:38:00,1.61785,1.61809,1.61781,1.61808,134600000.0
2005-03-09 05:39:00,1.61808,1.61821,1.61795,1.618,141600000.0
2005-03-09 05:40:00,1.61781,1.61812,1.61772,1.61783,236500000.0
2005-03-09 05:41:00,1.6177,1.61801,1.61766,1.61769,122800002.0
2005-03-09 05:42:00,1.61774,1.61789,1.61766,1.61773,209700000.0
2005-03-09 05:43:00,1.61769,1.61782,1.61766,1.61769,103000001.0
2005-03-09 05:44:00,1.6178,1.61803,1.61776,1.61784,115900000.0
2005-03-09 05:45:00,1.61756,1.61802,1.61756,1.61785,113500000.0
2005-03-09 05:46:00,1.61804,1.61814,1.61789,1.61799,194300001.0
2005-03-09 05:47:00,1.61795,1.61795,1.61758,1.61758,209000000.0
2005-03-09 05:48:00,1.61769,1.61786,1.61749,1.61772,261200001.0
2005-03-09 05:49:00,1.61772,1.61808,1.61764,1.61764,189700000.0
2005-03-09 05:50:00,1.61752,1.61808,1.61752,1.61792,262100000.0
2005-03-09 05:51:00,1.61797,1.61797,1.61764,1.61771,184800000.0
2005-03-09 05:52:00,1.61755,1.61787,1.61747,1.61787,191200001.0
2005-03-09 05:53:00,1.61782,1.61791,1.61756,1.61756,93000000.0
2005-03-09 05:54:00,1.61781,1.618,1.61767,1.618,205200001.0
2005-03-09 05:55:00,1.61791,1.618,1.61769,1.61795,206300000.0
2005-03-09 05:56:00,1.61794,1.61821,1.61789,1.61796,122000000.0
2005-03-09 05:57:00,1.61795,1.618,1.61789,1.61789,176200000.0
2005-03-09 05:58:00,1.61789,1.61795,1.61769,1.61769,176700002.0
2005-03-09 05:59:00,1.61768,1.61768,1.6175,1.61753,78600000.0
2005-03-09 06:00:00,1.61746,1.61758,1.61736,1.61752,221000001.0
2005-03-09 06:01:00,1.61766,1.61778,1.61759,1.61771,153600000.0
2005-03-09 06:02:00,1.61773,1.61793,1.61766,1.6177,301400001.0
2005-03-09 06:03:00,1.61786,1.61786,1.61763,1.6177,46400001.0
2005-03-09 06:04:00,1.61761,1.61775,1.61759,1.61775,162600000.0
2005-03-09 06:05:00,1.61804,1.6181,1.61781,1.61781,399200000.0
2005-03-09 06:06:00,1.61789,1.61834,1.61789,1.61834,115600000.0
2005-03-09 06:07:00,1.61844,1.61849,1.61787,1.61827,472100005.0
2005-03-09 06:08:00,1.61814,1.61842,1.61808,1.61813,569000001.0
2005-03-09 06:09:00,1.61805,1.61842,1.61792,1.61802,424500002.0
2005-03-09 06:10:00,1.61808,1.61823,1.61805,1.61807,273900000.0
2005-03-09 06:11:00,1.61807,1.61814,1.61793,1.61797,451100000.0
2005-03-09 06:12:00,1.61794,1.61819,1.61789,1.61814,269900001.0
2005-03-09 06:13:00,1.61815,1.61848,1.61808,1.61809,394000001.0
2005-03-09 06:15:00,1.61819,1.61826,1.61809,1.61822,153100000.0
2005-03-09 06:16:00,1.61813,1.61829,1.61805,1.61819,178400000.0
2005-03-09 06:17:00,1.61797,1.61812,1.61797,1.61797,157000001.0
2005-03-09 06:18:00,1.61801,1.6183,1.61801,1.61809,207100001.0
2005-03-09 06:19:00,1.61809,1.61827,1.61809,1.61824,209500001.0
2005-03-09 06:20:00,1.61819,1.61834,1.61809,1.61812,283500000.0
2005-03-09 06:21:00,1.61824,1.61832,1.61812,1.61824,225200000.0
2005-03-09 06:22:00,1.61798,1.61836,1.61794,1.61808,276200000.0
2005-03-09 06:23:00,1.6179,1.618,1.6177,1.6178,370300003.0
2005-03-09 06:24:00,1.61796,1.61813,1.61789,1.61806,370300003.0
2005-03-09 06:25:00,1.61809,1.61823,1.61805,1.61811,228900001.0
2005-03-09 06:26:00,1.61806,1.61818,1.618,1.61807,376700001.0
2005-03-09 06:27:00,1.61806,1.61808,1.61795,1.61801,310300000.0
2005-03-09 06:28:00,1.61812,1.61825,1.61803,1.61822,327100000.0
2005-03-09 06:29:00,1.61814,1.61827,1.61812,1.61816,96300000.0
2005-03-09 06:30:00,1.618,1.6181,1.6178,1.6179,130000000.0
2005-03-09 06:31:00,1.61824,1.61828,1.61808,1.61817,130000000.0
2005-03-09 06:32:00,1.6182,1.6182,1.61791,1.61791,165600000.0
2005-03-09 06:33:00,1.61791,1.61807,1.61788,1.61788,284400001.0
2005-03-09 06:34:00,1.61791,1.61796,1.61778,1.61786,262500000.0
2005-03-09 06:35:00,1.6177,1.61793,1.6177,1.6178,133500000.0
2005-03-09 06:36:00,1.61783,1.61801,1.61783,1.61791,78000000.0
2005-03-09 06:37:00,1.61771,1.61784,1.61767,1.61773,214600000.0
2005-03-09 06:38:00,1.61761,1.61789,1.61757,1.6176,149400002.0
2005-03-09 06:39:00,1.6177,1.61773,1.61761,1.61767,35400000.0
2005-03-09 06:40:00,1.61749,1.61759,1.61736,1.61736,137900000.0
2005-03-09 06:41:00,1.61724,1.61737,1.61717,1.61737,209400001.0
2005-03-09 06:42:00,1.61742,1.61745,1.61722,1.61732,343800002.0
2005-03-09 06:43:00,1.6174,1.61765,1.61733,1.61743,163200001.0
2005-03-09 06:44:00,1.61755,1.61761,1.61737,1.61744,321500001.0
2005-03-09 06:45:00,1.61751,1.61763,1.61743,1.61763,274800002.0
2005-03-09 06:46:00,1.61771,1.61774,1.61759,1.61762,244600000.0
2005-03-09 06:47:00,1.6177,1.61774,1.61747,1.61773,222700000.0
2005-03-09 06:48:00,1.6176,1.61783,1.61758,1.61773,49400000.0
2005-03-09 06:49:00,1.61782,1.61817,1.61776,1.61785,258000000.0
2005-03-09 06:50:00,1.61814,1.61814,1.61764,1.61767,39200000.0
2005-03-09 06:51:00,1.6182,1.6182,1.61761,1.61786,41700000.0
2005-03-09 06:52:00,1.61782,1.61806,1.61779,1.61794,219200001.0
2005-03-09 06:53:00,1.618,1.61827,1.618,1.61807,247900000.0
2005-03-09 06:54:00,1.6181,1.61839,1.61806,1.61816,468200001.0
2005-03-09 06:55:00,1.61798,1.61798,1.61759,1.61759,386500003.0
2005-03-09 06:56:00,1.61773,1.61779,1.6176,1.6176,28000000.0
2005-03-09 06:57:00,1.61765,1.61774,1.61765,1.61772,101200002.0
2005-03-09 06:58:00,1.6177,1.61775,1.61755,1.61768,178700000.0
2005-03-09 06:59:00,1.61765,1.61781,1.61755,1.61762,282900001.0
2005-03-09 07:00:00,1.6179,1.6179,1.61765,1.61765,125700000.0
2005-03-09 07:01:00,1.6176,1.61778,1.61758,1.61772,239700000.0
2005-03-09 07:02:00,1.6176,1.6178,1.61754,1.61768,421000000.0
2005-03-09 07:03:00,1.61763,1.61781,1.61759,1.61764,127000000.0
2005-03-09 07:04:00,1.61762,1.61776,1.61753,1.61753,304100000.0
2005-03-09 07:05:00,1.61755,1.61755,1.61732,1.61736,90800000.0
2005-03-09 07:06:00,1.61749,1.61749,1.61722,1.61725,167800000.0
2005-03-09 07:07:00,1.6173,1.61741,1.6171,1.61715,194700001.0
2005-03-09 07:08:00,1.6172,1.61749,1.61718,1.61725,289100001.0
2005-03-09 07:09:00,1.61738,1.61749,1.61725,1.61725,237900000.0
2005-03-09 07:10:00,1.61739,1.61748,1.61726,1.61726,426600000.0
2005-03-09 07:11:00,1.61723,1.6173,1.6172,1.61725,362000001.0
2005-03-09 07:12:00,1.61723,1.61738,1.61718,1.61736,285400000.0
2005-03-09 07:13:00,1.6175,1.6177,1.6174,1.6176,496000002.0
2005-03-09 07:14:00,1.61726,1.61733,1.61718,1.61723,496000002.0
2005-03-09 07:15:00,1.61743,1.61753,1.61718,1.61753,256800000.0
2005-03-09 07:16:00,1.61737,1.61744,1.61728,1.61736,201800001.0
2005-03-09 07:17:00,1.6173,1.61736,1.61709,1.61721,217700001.0
2005-03-09 07:18:00,1.61732,1.61771,1.6173,1.61745,450700001.0
2005-03-09 07:19:00,1.61745,1.61772,1.61738,1.61766,298100000.0
2005-03-09 07:20:00,1.61779,1.6178,1.61743,1.61772,414800000.0
2005-03-09 07:21:00,1.61765,1.61778,1.61758,1.6176,294400001.0
2005-03-09 07:22:00,1.61771,1.61799,1.6177,1.61781,319300000.0
2005-03-09 07:23:00,1.61777,1.61804,1.61756,1.61761,423100000.0
2005-03-09 07:24:00,1.61747,1.61785,1.61747,1.61778,259600000.0
2005-03-09 07:25:00,1.61746,1.61791,1.61746,1.61784,371100000.0
2005-03-09 07:26:00,1.61788,1.61814,1.61788,1.618,309600002.0
2005-03-09 07:27:00,1.61797,1.61797,1.61753,1.61782,187600001.0
2005-03-09 07:28:00,1.61782,1.6179,1.61767,1.6177,227000001.0
2005-03-09 07:29:00,1.61761,1.61777,1.61747,1.61747,204300001.0
2005-03-09 07:30:00,1.61761,1.61774,1.61752,1.6176,577300001.0
2005-03-09 07:31:00,1.6175,1.61778,1.61746,1.61774,261700000.0
2005-03-09 07:32:00,1.61765,1.61786,1.61759,1.61772,497700002.0
2005-03-09 07:33:00,1.61762,1.61771,1.61744,1.61746,425900001.0
2005-03-09 07:34:00,1.61761,1.61765,1.61738,1.61762,332700002.0
2005-03-09 07:35:00,1.61752,1.61768,1.61743,1.61751,292700000.0
2005-03-09 07:36:00,1.61747,1.61755,1.61729,1.61743,392300001.0
2005-03-09 07:37:00,1.61745,1.61767,1.61736,1.61747,228400000.0
2005-03-09 07:38:00,1.6176,1.6178,1.6172,1.6173,424400001.0
2005-03-09 07:39:00,1.61743,1.61753,1.61733,1.61753,424400001.0
2005-03-09 07:40:00,1.6176,1.61772,1.61747,1.61755,299300001.0
2005-03-09 07:41:00,1.61759,1.61781,1.61739,1.61739,681900000.0
2005-03-09 07:42:00,1.61736,1.61739,1.6172,1.6173,346600001.0
2005-03-09 07:43:00,1.61722,1.61783,1.61722,1.61756,174800000.0
2005-03-09 07:44:00,1.61755,1.61755,1.61729,1.61732,347900000.0
2005-03-09 07:45:00,1.61737,1.61749,1.61728,1.6173,367500002.0
2005-03-09 07:46:00,1.61735,1.61764,1.61729,1.6175,442800001.0
2005-03-09 07:47:00,1.61746,1.61781,1.61737,1.61742,693000001.0
2005-03-09 07:48:00,1.61732,1.61747,1.61705,1.61705,809700004.0
2005-03-09 07:49:00,1.61725,1.61729,1.617,1.61711,699200001.0
2005-03-09 07:50:00,1.61701,1.61701,1.61649,1.61649,578200001.0
2005-03-09 07:51:00,1.61668,1.61686,1.61634,1.61662,572200002.0
2005-03-09 07:52:00,1.6166,1.61704,1.61655,1.61675,430600001.0
2005-03-09 07:54:00,1.61692,1.61701,1.61677,1.61693,350300000.0
2005-03-09 07:55:00,1.6173,1.61732,1.61689,1.61697,442000000.0
2005-03-09 07:56:00,1.61694,1.6174,1.61689,1.6174,706900001.0
2005-03-09 07:57:00,1.61727,1.61757,1.6172,1.61735,561800002.0
2005-03-09 07:58:00,1.61738,1.61748,1.61722,1.6173,665300000.0
2005-03-09 07:59:00,1.61738,1.61751,1.61719,1.61726,404700000.0
2005-03-09 08:00:00,1.61726,1.61727,1.61697,1.61704,368900001.0
2005-03-09 08:01:00,1.61688,1.61723,1.6168,1.6171,478700000.0
2005-03-09 08:02:00,1.61722,1.61736,1.61716,1.61729,322900004.0
2005-03-09 08:03:00,1.6173,1.6175,1.61722,1.61728,458000002.0
2005-03-09 08:04:00,1.6171,1.6174,1.61707,1.61736,400900001.0
2005-03-09 08:05:00,1.61747,1.61758,1.61736,1.61736,312700000.0
2005-03-09 08:06:00,1.6175,1.61758,1.61721,1.61746,644600002.0
2005-03-09 08:07:00,1.61729,1.61748,1.61715,1.61723,485300003.0
2005-03-09 08:08:00,1.61721,1.61812,1.61696,1.61704,397300000.0
2005-03-09 08:09:00,1.61707,1.61728,1.61696,1.61701,481400001.0
2005-03-09 08:10:00,1.61705,1.61738,1.6169,1.61738,530900000.0
2005-03-09 08:11:00,1.61729,1.6174,1.61711,1.61726,244000000.0
2005-03-09 08:12:00,1.61727,1.61727,1.61698,1.61717,403800000.0
2005-03-09 08:13:00,1.61718,1.61737,1.61715,1.61737,248100000.0
2005-03-09 08:14:00,1.61696,1.61716,1.61696,1.61708,93000000.0
2005-03-09 08:15:00,1.61696,1.61737,1.61696,1.61735,279000000.0
2005-03-09 08:16:00,1.61746,1.61754,1.61732,1.61741,287900001.0
2005-03-09 08:17:00,1.61733,1.61771,1.61733,1.61735,254600001.0
2005-03-09 08:18:00,1.61742,1.61762,1.61734,1.61754,184400000.0
2005-03-09 08:19:00,1.61771,1.61782,1.61733,1.61743,299800000.0
2005-03-09 08:20:00,1.61755,1.61776,1.61748,1.61753,305000000.0
2005-03-09 08:21:00,1.61755,1.61782,1.61749,1.61761,470100000.0
2005-03-09 08:22:00,1.6176,1.61775,1.61755,1.61762,329600000.0
2005-03-09 08:23:00,1.61757,1.61776,1.61756,1.61758,275000001.0
2005-03-09 08:24:00,1.61752,1.61761,1.61738,1.61747,432000001.0
2005-03-09 08:25:00,1.61746,1.61746,1.61713,1.61713,573400000.0
2005-03-09 08:26:00,1.61715,1.61751,1.61715,1.61751,282800000.0
2005-03-09 08:27:00,1.61762,1.61768,1.61744,1.61756,377400000.0
2005-03-09 08:28:00,1.61758,1.61773,1.61749,1.61759,558300001.0
2005-03-09 08:29:00,1.6181,1.6186,1.6181,1.6184,445500001.0
2005-03-09 08:30:00,1.61755,1.61756,1.61727,1.61751,445500001.0
2005-03-09 08:31:00,1.61749,1.6176,1.61731,1.61741,241900000.0
2005-03-09 08:32:00,1.61732,1.61737,1.61708,1.61728,319100000.0
2005-03-09 08:33:00,1.61736,1.61736,1.61714,1.61727,179900000.0
2005-03-09 08:34:00,1.61719,1.61739,1.61704,1.61722,663000000.0
2005-03-09 08:35:00,1.61723,1.6174,1.61718,1.61722,547800000.0
2005-03-09 08:36:00,1.61723,1.61752,1.61715,1.61745,369400001.0
2005-03-09 08:37:00,1.61733,1.61753,1.61729,1.61732,374700001.0
2005-03-09 08:38:00,1.61747,1.6176,1.61726,1.61727,331200000.0
2005-03-09 08:39:00,1.61707,1.61731,1.61691,1.61693,500000000.0
2005-03-09 08:40:00,1.61687,1.61725,1.61678,1.6168,335000000.0
2005-03-09 08:41:00,1.61749,1.61764,1.61726,1.61732,501800003.0
2005-03-09 08:42:00,1.61721,1.61732,1.61706,1.61712,495900000.0
2005-03-09 08:43:00,1.61721,1.61768,1.61721,1.61732,309800000.0
2005-03-09 08:44:00,1.61726,1.6175,1.61724,1.61729,482500002.0
2005-03-09 08:45:00,1.61726,1.61726,1.61671,1.61671,615200001.0
2005-03-09 08:46:00,1.61676,1.61705,1.6167,1.61678,759800004.0
2005-03-09 08:47:00,1.61686,1.61717,1.61686,1.61708,527000001.0
2005-03-09 08:48:00,1.61712,1.61743,1.61703,1.61728,410900004.0
2005-03-09 08:49:00,1.61721,1.61761,1.6172,1.61727,482100001.0
2005-03-09 08:50:00,1.61812,1.61812,1.61741,1.61775,521200001.0
2005-03-09 08:51:00,1.61792,1.61815,1.61777,1.61797,493000000.0
2005-03-09 08:52:00,1.61816,1.61852,1.61806,1.61806,513600001.0
2005-03-09 08:53:00,1.61824,1.61824,1.61787,1.61803,471700000.0
2005-03-09 08:54:00,1.61809,1.61826,1.61797,1.61805,705600000.0
2005-03-09 08:55:00,1.61812,1.61833,1.61782,1.61809,617200002.0
2005-03-09 08:56:00,1.61831,1.6186,1.61802,1.61808,547600003.0
2005-03-09 08:57:00,1.61843,1.61863,1.61819,1.61835,496400002.0
2005-03-09 08:58:00,1.61841,1.61861,1.61813,1.61824,479200000.0
2005-03-09 08:59:00,1.61822,1.6186,1.61817,1.61842,327600000.0
2005-03-09 09:00:00,1.61853,1.61869,1.61835,1.61856,501200002.0
2005-03-09 09:01:00,1.61857,1.61883,1.61836,1.61837,425000001.0
2005-03-09 09:02:00,1.61819,1.61843,1.61807,1.61829,711000002.0
2005-03-09 09:03:00,1.61814,1.61838,1.61805,1.61807,536000000.0
2005-03-09 09:04:00,1.61859,1.61859,1.61814,1.61838,570900000.0
2005-03-09 09:05:00,1.61827,1.61848,1.61824,1.61846,604400000.0
2005-03-09 09:06:00,1.61842,1.61872,1.6183,1.61843,547800001.0
2005-03-09 09:07:00,1.61821,1.61826,1.61803,1.61825,352700000.0
2005-03-09 09:08:00,1.61812,1.61837,1.61793,1.6183,203500000.0
2005-03-09 09:09:00,1.61823,1.61837,1.6178,1.61837,319700001.0
2005-03-09 09:10:00,1.61848,1.61863,1.61835,1.61835,327500001.0
2005-03-09 09:11:00,1.61832,1.61873,1.6183,1.61836,581200002.0
2005-03-09 09:12:00,1.61835,1.61844,1.61801,1.61816,521700001.0
2005-03-09 09:13:00,1.618,1.61859,1.618,1.61841,477900000.0
2005-03-09 09:14:00,1.61828,1.61847,1.61821,1.61847,337500002.0
2005-03-09 09:15:00,1.61845,1.61876,1.61838,1.6185,379600001.0
2005-03-09 09:16:00,1.61832,1.61855,1.61821,1.61842,530000001.0
2005-03-09 09:17:00,1.61833,1.61858,1.61819,1.61843,531100000.0
2005-03-09 09:18:00,1.61828,1.61842,1.61821,1.61821,201000001.0
2005-03-09 09:19:00,1.61827,1.61859,1.61814,1.61814,601900003.0
2005-03-09 09:20:00,1.61808,1.61825,1.61805,1.61808,239400000.0
2005-03-09 09:21:00,1.61829,1.61842,1.6182,1.61835,294500000.0
2005-03-09 09:22:00,1.61828,1.61836,1.61814,1.61825,305900000.0
2005-03-09 09:23:00,1.6185,1.6185,1.61825,1.61833,377200001.0
2005-03-09 09:24:00,1.61841,1.61841,1.61799,1.61804,321300000.0
2005-03-09 09:25:00,1.61815,1.61851,1.61815,1.61819,450100000.0
2005-03-09 09:26:00,1.61783,1.61789,1.61758,1.6176,526700001.0
2005-03-09 09:27:00,1.61765,1.61811,1.61765,1.6181,389400000.0
2005-03-09 09:28:00,1.61791,1.61819,1.61773,1.61795,476600001.0
2005-03-09 09:29:00,1.6183,1.61831,1.61786,1.61824,462300002.0
2005-03-09 09:30:00,1.61817,1.61844,1.61795,1.61814,710100000.0
2005-03-09 09:31:00,1.6182,1.6182,1.61773,1.61773,409600002.0
2005-03-09 09:32:00,1.61767,1.61794,1.61763,1.61777,407200001.0
2005-03-09 09:33:00,1.61807,1.6182,1.61752,1.61752,273000000.0
2005-03-09 09:34:00,1.61778,1.61778,1.61739,1.61771,500800000.0
2005-03-09 09:35:00,1.61767,1.6178,1.61757,1.61767,285600000.0
2005-03-09 09:36:00,1.61792,1.61795,1.61762,1.61768,371400000.0
2005-03-09 09:37:00,1.61777,1.61779,1.6175,1.6176,410800001.0
2005-03-09 09:38:00,1.61744,1.61772,1.61742,1.61748,397400002.0
2005-03-09 09:39:00,1.61751,1.61773,1.6175,1.61761,423300000.0
2005-03-09 09:40:00,1.61762,1.61793,1.61756,1.61769,397400002.0
2005-03-09 09:41:00,1.61804,1.6181,1.61779,1.61779,552600002.0
2005-03-09 09:42:00,1.61784,1.61811,1.61782,1.618,456400001.0
2005-03-09 09:43:00,1.61798,1.61804,1.61784,1.61802,323400002.0
2005-03-09 09:44:00,1.61811,1.6182,1.61748,1.61748,433700000.0
2005-03-09 09:45:00,1.61767,1.61776,1.61716,1.61747,554800001.0
2005-03-09 09:46:00,1.61751,1.61757,1.61726,1.61747,316300001.0
2005-03-09 09:47:00,1.61753,1.61761,1.617,1.61747,460500002.0
2005-03-09 09:48:00,1.6176,1.61765,1.61727,1.61727,322200000.0
2005-03-09 09:49:00,1.61716,1.6173,1.61609,1.6161,516100000.0
2005-03-09 09:50:00,1.61619,1.61619,1.61543,1.61545,477600001.0
2005-03-09 09:51:00,1.61569,1.61598,1.61557,1.61567,478700002.0
2005-03-09 09:52:00,1.6127,1.6129,1.6124,1.6127,541300001.0
2005-03-09 09:53:00,1.6127,1.6132,1.6125,1.6126,541300001.0
2005-03-09 09:54:00,1.61554,1.61592,1.61554,1.61583,541300001.0
2005-03-09 09:55:00,1.61576,1.61605,1.61533,1.61596,583200002.0
2005-03-09 09:56:00,1.61603,1.61603,1.61563,1.61582,385300001.0
2005-03-09 09:57:00,1.61618,1.61638,1.61592,1.61623,614800004.0
2005-03-09 09:58:00,1.61656,1.61696,1.61632,1.61661,777000003.0
2005-03-09 09:59:00,1.61717,1.61777,1.61717,1.6173,649300001.0
2005-03-09 10:00:00,1.61736,1.6174,1.61714,1.61719,231600000.0
2005-03-09 10:01:00,1.61713,1.61713,1.61625,1.61645,665600000.0
2005-03-09 10:02:00,1.61699,1.61714,1.61661,1.61692,623200000.0
2005-03-09 10:03:00,1.61682,1.61691,1.61649,1.61691,432800000.0
2005-03-09 10:04:00,1.61701,1.61717,1.61667,1.61694,377400001.0
2005-03-09 10:05:00,1.61692,1.61713,1.61675,1.61704,471100003.0
2005-03-09 10:06:00,1.61705,1.61724,1.61679,1.61679,541900004.0
2005-03-09 10:07:00,1.61711,1.61768,1.617,1.61744,551700001.0
2005-03-09 10:08:00,1.61757,1.61775,1.61731,1.61747,546900002.0
2005-03-09 10:09:00,1.61744,1.61762,1.61696,1.61756,466800001.0
2005-03-09 10:10:00,1.61747,1.61764,1.61737,1.61761,330600000.0
2005-03-09 10:11:00,1.6176,1.6176,1.61737,1.61738,407200001.0
2005-03-09 10:12:00,1.61718,1.61718,1.61623,1.61623,449800000.0
2005-03-09 10:13:00,1.61633,1.61684,1.61601,1.61601,548600001.0
2005-03-09 10:14:00,1.61641,1.61687,1.61597,1.61597,536400000.0
2005-03-09 10:15:00,1.61611,1.61628,1.61597,1.61619,427400000.0
2005-03-09 10:16:00,1.61639,1.61668,1.61614,1.61663,417100001.0
2005-03-09 10:17:00,1.6171,1.61729,1.61677,1.61682,298100000.0
2005-03-09 10:18:00,1.61719,1.61769,1.61707,1.61767,412200000.0
2005-03-09 10:19:00,1.61778,1.61808,1.61739,1.61767,331100001.0
2005-03-09 10:20:00,1.61762,1.61794,1.61752,1.61772,505200003.0
2005-03-09 10:21:00,1.61746,1.61824,1.61746,1.61811,400700001.0
2005-03-09 10:22:00,1.61807,1.61807,1.61706,1.61732,401100001.0
2005-03-09 10:23:00,1.61703,1.61703,1.6163,1.6163,465900003.0
2005-03-09 10:24:00,1.61606,1.61612,1.61566,1.61594,391100000.0
2005-03-09 10:25:00,1.61588,1.61588,1.61425,1.61491,383700001.0
2005-03-09 10:26:00,1.61541,1.61545,1.61493,1.61508,543800003.0
2005-03-09 10:27:00,1.61515,1.61515,1.61429,1.61473,492900001.0
2005-03-09 10:28:00,1.61495,1.61538,1.61495,1.61508,711900002.0
2005-03-09 10:29:00,1.61526,1.61547,1.61475,1.61495,482000002.0
2005-03-09 10:30:00,1.61541,1.61541,1.61395,1.61422,640400000.0
2005-03-09 10:31:00,1.61381,1.61425,1.61365,1.61365,505900002.0
2005-03-09 10:32:00,1.61366,1.61419,1.61366,1.61381,504600001.0
2005-03-09 10:33:00,1.6142,1.6142,1.6137,1.61402,457700000.0
2005-03-09 10:34:00,1.61405,1.6142,1.61352,1.6142,399300001.0
2005-03-09 10:35:00,1.61444,1.61482,1.61444,1.61473,503200002.0
2005-03-09 10:36:00,1.61446,1.61475,1.61422,1.61439,520800001.0
2005-03-09 10:37:00,1.6144,1.61443,1.61384,1.61397,563100004.0
2005-03-09 10:38:00,1.61423,1.61448,1.61403,1.61417,429200000.0
2005-03-09 10:39:00,1.6142,1.61446,1.614,1.61404,423500001.0
2005-03-09 10:40:00,1.61417,1.6144,1.61406,1.61423,326800000.0
2005-03-09 10:41:00,1.61426,1.61428,1.61393,1.61397,578900000.0
2005-03-09 10:42:00,1.61405,1.6144,1.61402,1.61423,416200000.0
2005-03-09 10:43:00,1.61423,1.61423,1.61324,1.61324,455300000.0
2005-03-09 10:44:00,1.61354,1.61383,1.61308,1.61367,558300002.0
2005-03-09 10:45:00,1.61365,1.61369,1.61328,1.61349,515500001.0
2005-03-09 10:46:00,1.61361,1.6139,1.6132,1.61357,344500000.0
2005-03-09 10:47:00,1.61367,1.61367,1.61287,1.61303,361500000.0
2005-03-09 10:48:00,1.61299,1.61302,1.61217,1.61253,538400000.0
2005-03-09 10:49:00,1.61263,1.61277,1.61245,1.61247,345600001.0
2005-03-09 10:50:00,1.61254,1.61299,1.61243,1.61266,486100001.0
2005-03-09 10:51:00,1.61231,1.61265,1.61183,1.61248,532800003.0
2005-03-09 10:52:00,1.61256,1.61266,1.61221,1.61245,330300000.0
2005-03-09 10:53:00,1.6125,1.61285,1.61246,1.61246,368800001.0
2005-03-09 10:54:00,1.61235,1.61235,1.6119,1.61208,439100001.0
2005-03-09 10:55:00,1.61207,1.61207,1.61162,1.61191,465100002.0
2005-03-09 10:56:00,1.61207,1.61221,1.61174,1.61208,493500001.0
2005-03-09 10:57:00,1.61215,1.61235,1.61197,1.61226,377500000.0
2005-03-09 10:58:00,1.61185,1.61194,1.6113,1.61149,516800002.0
2005-03-09 10:59:00,1.61145,1.61203,1.61141,1.61171,879200003.0
2005-03-09 11:00:00,1.6117,1.61217,1.6117,1.61188,484900001.0
2005-03-09 11:01:00,1.6119,1.61217,1.61185,1.61194,610600002.0
2005-03-09 11:02:00,1.61188,1.61201,1.61172,1.6119,496700001.0
2005-03-09 11:03:00,1.61207,1.61217,1.61199,1.61215,247900000.0
2005-03-09 11:04:00,1.61214,1.61237,1.6119,1.61211,565900001.0
2005-03-09 11:05:00,1.61227,1.61243,1.61214,1.61221,464500000.0
2005-03-09 11:06:00,1.61208,1.61235,1.61146,1.61235,637300001.0
2005-03-09 11:07:00,1.61252,1.61293,1.61233,1.61293,264200001.0
2005-03-09 11:08:00,1.6129,1.6129,1.6125,1.61257,351100002.0
2005-03-09 11:09:00,1.61223,1.61242,1.61175,1.61242,438100004.0
2005-03-09 11:10:00,1.6125,1.61291,1.61245,1.61276,489100004.0
2005-03-09 11:11:00,1.61272,1.61309,1.61255,1.61262,492400000.0
2005-03-09 11:12:00,1.61264,1.61291,1.61232,1.61253,625800004.0
2005-03-09 11:13:00,1.61231,1.61261,1.61231,1.61242,397100001.0
2005-03-09 11:14:00,1.61258,1.61271,1.61247,1.61256,460100001.0
2005-03-09 11:15:00,1.61265,1.61277,1.6125,1.6125,452900000.0
2005-03-09 11:16:00,1.61262,1.61299,1.61257,1.61299,454000000.0
2005-03-09 11:17:00,1.61221,1.61298,1.61221,1.6126,422900000.0
2005-03-09 11:18:00,1.61275,1.61302,1.61258,1.61274,408500001.0
2005-03-09 11:19:00,1.61285,1.61308,1.6128,1.61286,406200000.0
2005-03-09 11:20:00,1.61288,1.61306,1.61271,1.6128,566000001.0
2005-03-09 11:21:00,1.61295,1.61347,1.61292,1.61332,582800001.0
2005-03-09 11:22:00,1.61325,1.61339,1.61261,1.61329,597900000.0
2005-03-09 11:23:00,1.61326,1.61327,1.61266,1.61314,536100002.0
2005-03-09 11:24:00,1.61332,1.61357,1.61264,1.61305,430200000.0
2005-03-09 11:25:00,1.613,1.61306,1.61264,1.61304,434300000.0
2005-03-09 11:26:00,1.61302,1.61314,1.61287,1.61288,582600005.0
2005-03-09 11:27:00,1.61292,1.61328,1.61275,1.61279,583600001.0
2005-03-09 11:28:00,1.61299,1.613,1.61237,1.61247,350600000.0
2005-03-09 11:29:00,1.61229,1.61249,1.61201,1.61249,482000001.0
2005-03-09 11:30:00,1.6124,1.61254,1.61217,1.61217,433700001.0
2005-03-09 11:31:00,1.61236,1.61298,1.61233,1.61274,571700002.0
2005-03-09 11:32:00,1.61295,1.61307,1.61274,1.61296,424900001.0
2005-03-09 11:33:00,1.6132,1.61338,1.61302,1.61305,533600003.0
2005-03-09 11:34:00,1.61309,1.61351,1.61304,1.61307,620500000.0
2005-03-09 11:35:00,1.61311,1.61326,1.6129,1.61299,631700004.0
2005-03-09 11:36:00,1.61299,1.61325,1.61293,1.61303,520400003.0
2005-03-09 11:37:00,1.61303,1.61309,1.61285,1.6129,472900000.0
2005-03-09 11:38:00,1.61287,1.61287,1.61252,1.61252,541900001.0
2005-03-09 11:39:00,1.6128,1.61291,1.61251,1.61267,641700001.0
2005-03-09 11:40:00,1.61274,1.61282,1.61257,1.61277,712300001.0
2005-03-09 11:41:00,1.61272,1.61288,1.61233,1.61234,789400001.0
2005-03-09 11:42:00,1.61253,1.61253,1.61209,1.61215,530500000.0
2005-03-09 11:43:00,1.61223,1.61245,1.61203,1.61242,546300001.0
2005-03-09 11:44:00,1.61261,1.61261,1.61187,1.61231,656100004.0
2005-03-09 11:45:00,1.61274,1.61304,1.61265,1.61296,568700002.0
2005-03-09 11:46:00,1.61301,1.61317,1.61292,1.61296,486100001.0
2005-03-09 11:47:00,1.61295,1.61317,1.61272,1.61308,448400000.0
2005-03-09 11:48:00,1.61317,1.61332,1.61298,1.61318,516800000.0
2005-03-09 11:49:00,1.6133,1.6133,1.61245,1.61256,414300001.0
2005-03-09 11:50:00,1.6131,1.61336,1.61268,1.61336,326400002.0
2005-03-09 11:51:00,1.61348,1.61412,1.61334,1.61386,149000000.0
2005-03-09 11:52:00,1.61356,1.61369,1.61334,1.61341,206800000.0
2005-03-09 11:53:00,1.61327,1.6133,1.61252,1.61261,204000000.0
2005-03-09 11:54:00,1.61273,1.61295,1.61265,1.61277,374500000.0
2005-03-09 11:55:00,1.61299,1.61312,1.61277,1.61299,507700003.0
2005-03-09 11:56:00,1.61303,1.61316,1.61274,1.61299,474800000.0
2005-03-09 11:57:00,1.61322,1.61326,1.61281,1.61312,485200001.0
2005-03-09 11:58:00,1.61351,1.61387,1.61334,1.61369,443500000.0
2005-03-09 11:59:00,1.61356,1.61356,1.613,1.613,451500002.0
2005-03-09 12:00:00,1.61333,1.61357,1.61315,1.61315,510200001.0
2005-03-09 12:01:00,1.6132,1.61354,1.61315,1.61336,394900000.0
2005-03-09 12:02:00,1.61361,1.61373,1.61354,1.61358,381100000.0
2005-03-09 12:03:00,1.61387,1.61415,1.61364,1.61397,333400002.0
2005-03-09 12:04:00,1.6137,1.61377,1.61331,1.61331,416900001.0
2005-03-09 12:05:00,1.61324,1.61324,1.6129,1.61293,416800001.0
2005-03-09 12:06:00,1.61287,1.61325,1.61283,1.61305,349400000.0
2005-03-09 12:07:00,1.61316,1.61337,1.61311,1.61324,302700000.0
2005-03-09 12:08:00,1.61319,1.61341,1.61266,1.61303,558500001.0
2005-03-09 12:09:00,1.61313,1.61319,1.61272,1.61279,396000001.0
2005-03-09 12:10:00,1.61297,1.61368,1.61297,1.61352,369600000.0
2005-03-09 12:11:00,1.61369,1.61382,1.61338,1.61338,233300000.0
2005-03-09 12:12:00,1.61357,1.61363,1.61341,1.61347,231300000.0
2005-03-09 12:13:00,1.61351,1.61387,1.61346,1.61387,512100000.0
2005-03-09 12:14:00,1.61398,1.61417,1.61373,1.61392,647100001.0
2005-03-09 12:15:00,1.61378,1.61413,1.61361,1.61385,325000002.0
2005-03-09 12:16:00,1.61409,1.61444,1.61393,1.61398,415300002.0
2005-03-09 12:17:00,1.61413,1.61413,1.61386,1.61397,219400000.0
2005-03-09 12:18:00,1.61398,1.61398,1.61339,1.61386,310000000.0
2005-03-09 12:19:00,1.6138,1.61385,1.61345,1.61367,415500000.0
2005-03-09 12:20:00,1.61377,1.61386,1.6136,1.6137,480700002.0
2005-03-09 12:21:00,1.61373,1.61413,1.61362,1.61413,387700000.0
2005-03-09 12:22:00,1.61419,1.61437,1.61381,1.6141,336600001.0
2005-03-09 12:23:00,1.61427,1.61442,1.61388,1.61413,427100002.0
2005-03-09 12:24:00,1.61414,1.61489,1.61401,1.61427,589200002.0
2005-03-09 12:25:00,1.61422,1.61422,1.6127,1.6127,390400002.0
2005-03-09 12:26:00,1.61383,1.6145,1.61274,1.61383,422900000.0
2005-03-09 12:27:00,1.61319,1.6139,1.61319,1.61337,475800002.0
2005-03-09 12:28:00,1.61338,1.6137,1.61319,1.61341,534700002.0
2005-03-09 12:29:00,1.61338,1.61366,1.61301,1.61312,661800001.0
2005-03-09 12:30:00,1.61294,1.61326,1.61294,1.61298,607500002.0
2005-03-09 12:31:00,1.61285,1.61285,1.61183,1.61186,689000002.0
2005-03-09 12:32:00,1.61212,1.61248,1.61191,1.61207,656300002.0
2005-03-09 12:33:00,1.61235,1.61235,1.61163,1.61222,36000000.0
2005-03-09 12:34:00,1.61216,1.6128,1.61216,1.61228,619400005.0
2005-03-09 12:35:00,1.6128,1.6128,1.61207,1.61259,691500004.0
2005-03-09 12:36:00,1.61273,1.61285,1.61262,1.61266,457400001.0
2005-03-09 12:37:00,1.61268,1.61294,1.61257,1.61294,589300003.0
2005-03-09 12:38:00,1.61295,1.61319,1.61278,1.61307,768700002.0
2005-03-09 12:39:00,1.61296,1.61308,1.61271,1.61273,482200001.0
2005-03-09 12:40:00,1.61273,1.61318,1.61273,1.61305,508000000.0
2005-03-09 12:41:00,1.61304,1.6133,1.61298,1.61298,235200000.0
2005-03-09 12:42:00,1.61323,1.61364,1.61317,1.61364,321100000.0
2005-03-09 12:43:00,1.61367,1.61367,1.61268,1.61346,471600002.0
2005-03-09 12:44:00,1.61334,1.61351,1.61318,1.61324,375200001.0
2005-03-09 12:45:00,1.61314,1.61349,1.61275,1.61337,538500002.0
2005-03-09 12:46:00,1.61331,1.61353,1.61294,1.61333,497500002.0
2005-03-09 12:47:00,1.6136,1.6136,1.61245,1.61247,411700002.0
2005-03-09 12:48:00,1.61227,1.6129,1.61227,1.61241,440100000.0
2005-03-09 12:49:00,1.6124,1.61261,1.61232,1.61243,456100000.0
2005-03-09 12:50:00,1.61258,1.61293,1.61248,1.61267,499500001.0
2005-03-09 12:51:00,1.61264,1.61304,1.61259,1.61259,429700002.0
2005-03-09 12:52:00,1.61295,1.61363,1.61295,1.61333,330600000.0
2005-03-09 12:53:00,1.61311,1.61324,1.61272,1.61278,245800000.0
2005-03-09 12:54:00,1.61283,1.61333,1.61283,1.61296,383100000.0
2005-03-09 12:55:00,1.61311,1.61329,1.61264,1.61324,463600000.0
2005-03-09 12:56:00,1.61341,1.61351,1.61317,1.61323,478900004.0
2005-03-09 12:57:00,1.61339,1.61371,1.61323,1.6133,484800001.0
2005-03-09 12:58:00,1.61354,1.61356,1.61337,1.61352,389400003.0
2005-03-09 12:59:00,1.61349,1.614,1.61333,1.61378,706200001.0
2005-03-09 13:00:00,1.61372,1.61389,1.61356,1.61356,258800000.0
2005-03-09 13:01:00,1.61363,1.61407,1.61337,1.61407,308300000.0
2005-03-09 13:02:00,1.61383,1.6142,1.61381,1.61399,381100002.0
2005-03-09 13:03:00,1.61389,1.61402,1.61324,1.61351,413300000.0
2005-03-09 13:04:00,1.61345,1.61361,1.61319,1.61333,247500001.0
2005-03-09 13:05:00,1.6135,1.61358,1.61296,1.61309,160800000.0
2005-03-09 13:06:00,1.61327,1.61339,1.61232,1.61313,375200000.0
2005-03-09 13:07:00,1.61314,1.61349,1.61314,1.61349,253000000.0
2005-03-09 13:08:00,1.61387,1.61387,1.61337,1.61358,164200000.0
2005-03-09 13:09:00,1.61336,1.61336,1.61191,1.61191,305900001.0
2005-03-09 13:10:00,1.61244,1.61269,1.61205,1.61242,129700000.0
2005-03-09 13:11:00,1.61287,1.61301,1.61246,1.61252,460900002.0
2005-03-09 13:12:00,1.61244,1.61312,1.6121,1.61288,277900000.0
2005-03-09 13:13:00,1.61224,1.61295,1.61221,1.6128,368100003.0
2005-03-09 13:14:00,1.61277,1.61293,1.6122,1.6122,327300001.0
2005-03-09 13:15:00,1.61222,1.61291,1.61222,1.61291,469900003.0
2005-03-09 13:16:00,1.61293,1.61312,1.61279,1.61282,122400000.0
2005-03-09 13:17:00,1.61276,1.61282,1.61268,1.61271,131000000.0
2005-03-09 13:18:00,1.61258,1.61318,1.61258,1.61318,309200000.0
2005-03-09 13:19:00,1.61302,1.61351,1.61299,1.61327,308300002.0
2005-03-09 13:20:00,1.61331,1.61421,1.61331,1.6138,221300000.0
2005-03-09 13:21:00,1.61377,1.61377,1.61362,1.61367,147500000.0
2005-03-09 13:22:00,1.61366,1.61366,1.61347,1.61358,242700000.0
2005-03-09 13:23:00,1.6136,1.61379,1.61358,1.61367,244900000.0
2005-03-09 13:24:00,1.6136,1.61367,1.61359,1.61366,290000001.0
2005-03-09 13:25:00,1.61375,1.61401,1.61374,1.61391,155200000.0
2005-03-09 13:26:00,1.61393,1.61393,1.61333,1.61354,199000000.0
2005-03-09 13:27:00,1.61334,1.61361,1.61309,1.61309,315000000.0
2005-03-09 13:28:00,1.61328,1.61338,1.61308,1.61338,479300002.0
2005-03-09 13:29:00,1.61337,1.61416,1.61337,1.61399,665800003.0
2005-03-09 13:30:00,1.61405,1.61414,1.61372,1.61396,583100000.0
2005-03-09 13:31:00,1.61379,1.61383,1.61348,1.61349,608300004.0
2005-03-09 13:32:00,1.61373,1.61411,1.61373,1.61378,259500001.0
2005-03-09 13:33:00,1.61404,1.6147,1.61392,1.61426,454400000.0
2005-03-09 13:34:00,1.61443,1.61443,1.61382,1.61408,320300002.0
2005-03-09 13:35:00,1.61407,1.61407,1.61302,1.6135,381800001.0
2005-03-09 13:36:00,1.61346,1.61388,1.61295,1.61326,504200000.0
2005-03-09 13:37:00,1.61335,1.61363,1.61303,1.61334,494600003.0
2005-03-09 13:38:00,1.61316,1.61351,1.61316,1.61319,390700001.0
2005-03-09 13:39:00,1.61312,1.61328,1.61293,1.61293,284400000.0
2005-03-09 13:40:00,1.61281,1.61332,1.61279,1.61319,437500001.0
2005-03-09 13:41:00,1.61354,1.61355,1.61326,1.61326,259700001.0
2005-03-09 13:42:00,1.61325,1.61349,1.61321,1.61336,155000000.0
2005-03-09 13:43:00,1.61335,1.61353,1.61316,1.61329,156300000.0
2005-03-09 13:44:00,1.61314,1.61329,1.6125,1.61309,273000000.0
2005-03-09 13:45:00,1.61349,1.61349,1.61312,1.6132,450300001.0
2005-03-09 13:46:00,1.61338,1.61347,1.61316,1.61316,509700003.0
2005-03-09 13:47:00,1.61333,1.61351,1.61291,1.61291,433300000.0
2005-03-09 13:48:00,1.613,1.613,1.61273,1.61293,208800000.0
2005-03-09 13:49:00,1.61317,1.61376,1.61317,1.61353,231900000.0
2005-03-09 13:50:00,1.61364,1.61406,1.61364,1.61398,289000002.0
2005-03-09 13:51:00,1.61411,1.61411,1.61373,1.61379,273400001.0
2005-03-09 13:52:00,1.61363,1.61395,1.61358,1.61383,432100001.0
2005-03-09 13:53:00,1.61345,1.61366,1.61342,1.61356,489300000.0
2005-03-09 13:54:00,1.61334,1.61372,1.61334,1.61354,379400000.0
2005-03-09 13:55:00,1.61351,1.61361,1.6133,1.61354,276100001.0
2005-03-09 13:56:00,1.61357,1.61374,1.61346,1.61358,447800003.0
2005-03-09 13:57:00,1.61381,1.61393,1.61367,1.61393,350400001.0
2005-03-09 13:58:00,1.61401,1.61419,1.61389,1.61419,224900000.0
2005-03-09 13:59:00,1.61422,1.61468,1.61422,1.61439,370900000.0
2005-03-09 14:00:00,1.61396,1.61404,1.61377,1.61396,291400000.0
2005-03-09 14:01:00,1.61399,1.61403,1.61382,1.61382,416300001.0
2005-03-09 14:02:00,1.61404,1.61421,1.61383,1.614,331200002.0
2005-03-09 14:03:00,1.61424,1.6144,1.6141,1.61416,432400002.0
2005-03-09 14:04:00,1.61407,1.61436,1.61394,1.61433,469900001.0
2005-03-09 14:05:00,1.61428,1.61431,1.614,1.61402,303300000.0
2005-03-09 14:06:00,1.6139,1.6139,1.61334,1.61339,364200000.0
2005-03-09 14:07:00,1.6136,1.61414,1.6136,1.61385,355600002.0
2005-03-09 14:08:00,1.61404,1.6143,1.61379,1.61403,418300001.0
2005-03-09 14:09:00,1.6142,1.61457,1.61419,1.61431,169800000.0
2005-03-09 14:10:00,1.61434,1.61474,1.61431,1.6146,291300001.0
2005-03-09 14:11:00,1.61452,1.61452,1.61383,1.614,109700000.0
2005-03-09 14:12:00,1.61394,1.61394,1.61347,1.61347,244600000.0
2005-03-09 14:13:00,1.61349,1.61362,1.61334,1.61334,196000001.0
2005-03-09 14:14:00,1.61341,1.61352,1.61318,1.61318,244400000.0
2005-03-09 14:15:00,1.61368,1.61368,1.61331,1.61344,346700000.0
2005-03-09 14:16:00,1.61338,1.61338,1.61299,1.61311,189300000.0
2005-03-09 14:17:00,1.61324,1.61328,1.61281,1.61299,622300001.0
2005-03-09 14:18:00,1.61324,1.61329,1.61291,1.61296,378500002.0
2005-03-09 14:19:00,1.61305,1.61339,1.61298,1.61313,361400000.0
2005-03-09 14:20:00,1.61322,1.61355,1.61309,1.61355,222100000.0
2005-03-09 14:21:00,1.61348,1.61377,1.61323,1.61341,388000000.0
2005-03-09 14:22:00,1.6135,1.6135,1.6131,1.61343,581200001.0
2005-03-09 14:23:00,1.6136,1.61368,1.6133,1.61368,175000001.0
2005-03-09 14:24:00,1.61351,1.61385,1.61347,1.61352,459300003.0
2005-03-09 14:25:00,1.61363,1.61394,1.61355,1.61371,565900002.0
2005-03-09 14:26:00,1.61359,1.61359,1.61318,1.61341,546300002.0
2005-03-09 14:27:00,1.61333,1.61338,1.61301,1.61313,441500002.0
2005-03-09 14:28:00,1.61286,1.61294,1.61246,1.61294,33600000.0
2005-03-09 14:29:00,1.61316,1.61316,1.6129,1.61306,47000000.0
2005-03-09 14:30:00,1.61286,1.61296,1.61237,1.61296,54500000.0
2005-03-09 14:31:00,1.61247,1.61279,1.61223,1.61223,34800000.0
2005-03-09 14:32:00,1.61263,1.61298,1.61242,1.61253,42600000.0
2005-03-09 14:33:00,1.61247,1.61255,1.61235,1.61252,28200000.0
2005-03-09 14:34:00,1.61286,1.61322,1.61271,1.61313,29200001.0
2005-03-09 14:35:00,1.61357,1.61357,1.6127,1.61273,22800000.0
2005-03-09 14:36:00,1.61287,1.61344,1.61273,1.61274,44200000.0
2005-03-09 14:37:00,1.61328,1.61328,1.61252,1.61291,37200000.0
2005-03-09 14:38:00,1.61342,1.61402,1.61342,1.61381,37800000.0
2005-03-09 14:39:00,1.614,1.61428,1.61375,1.61379,45800000.0
2005-03-09 14:40:00,1.61382,1.61433,1.61372,1.61392,32600000.0
2005-03-09 14:41:00,1.614,1.61402,1.61343,1.61343,46300000.0
2005-03-09 14:42:00,1.6131,1.61356,1.61295,1.61295,40000000.0
2005-03-09 14:43:00,1.61346,1.61358,1.61301,1.61301,51600000.0
2005-03-09 14:44:00,1.61344,1.61354,1.61315,1.61346,45500000.0
2005-03-09 14:45:00,1.61324,1.61357,1.61297,1.61332,51600000.0
2005-03-09 14:46:00,1.61351,1.61373,1.61326,1.61341,39400000.0
2005-03-09 14:47:00,1.61352,1.6141,1.61316,1.6141,30200000.0
2005-03-09 14:48:00,1.6139,1.61396,1.61347,1.61355,29200000.0
2005-03-09 14:49:00,1.61458,1.61518,1.61399,1.61399,42800000.0
2005-03-09 14:50:00,1.61389,1.61454,1.61389,1.61454,33400000.0
2005-03-09 14:51:00,1.61448,1.61448,1.61391,1.61392,27800000.0
2005-03-09 14:52:00,1.61398,1.61467,1.61398,1.61467,29000000.0
2005-03-09 14:53:00,1.615,1.61503,1.61435,1.61444,45700001.0
2005-03-09 14:54:00,1.615,1.615,1.61323,1.6137,43400000.0
2005-03-09 14:55:00,1.61457,1.61469,1.613,1.613,34000000.0
2005-03-09 14:56:00,1.6132,1.61455,1.6132,1.61455,23000000.0
2005-03-09 14:57:00,1.61376,1.61415,1.61359,1.61415,19400000.0
2005-03-09 14:58:00,1.61408,1.61408,1.61325,1.61368,60700000.0
2005-03-09 14:59:00,1.61385,1.61423,1.61377,1.6138,35000000.0
2005-03-09 15:00:00,1.6145,1.61474,1.614,1.61437,50400000.0
2005-03-09 15:01:00,1.61497,1.61497,1.61438,1.61451,30600000.0
2005-03-09 15:02:00,1.6147,1.61478,1.61448,1.61478,59400002.0
2005-03-09 15:03:00,1.61478,1.61513,1.61462,1.61469,41400000.0
2005-03-09 15:04:00,1.61509,1.61539,1.6146,1.61483,26800000.0
2005-03-09 15:05:00,1.61482,1.61482,1.61425,1.61435,28800000.0
2005-03-09 15:06:00,1.61461,1.61475,1.61422,1.61432,40200000.0
2005-03-09 15:07:00,1.61472,1.61472,1.61424,1.61463,47200000.0
2005-03-09 15:08:00,1.61429,1.61429,1.61253,1.61392,56000001.0
2005-03-09 15:09:00,1.61438,1.61455,1.61394,1.61407,35000000.0
2005-03-09 15:10:00,1.61411,1.61419,1.61365,1.61365,46800000.0
2005-03-09 15:11:00,1.61411,1.61428,1.61389,1.61389,29200000.0
2005-03-09 15:12:00,1.61377,1.61394,1.61374,1.61374,38700000.0
2005-03-09 15:13:00,1.61401,1.61401,1.61362,1.61387,34200000.0
2005-03-09 15:14:00,1.61364,1.61456,1.61364,1.61446,53800001.0
2005-03-09 15:15:00,1.6147,1.6147,1.61364,1.61391,51100000.0
2005-03-09 15:16:00,1.6141,1.61422,1.61387,1.61394,33500000.0
2005-03-09 15:17:00,1.61406,1.61424,1.61404,1.61417,34900000.0
2005-03-09 15:18:00,1.61412,1.61427,1.61385,1.61419,52000000.0
2005-03-09 15:19:00,1.61432,1.61466,1.61411,1.61438,45500001.0
2005-03-09 15:20:00,1.61467,1.61489,1.61445,1.6145,20000000.0
2005-03-09 15:21:00,1.61453,1.61459,1.61433,1.61456,26700000.0
2005-03-09 15:22:00,1.61475,1.61505,1.61459,1.61485,63700000.0
2005-03-09 15:23:00,1.61511,1.61511,1.61495,1.61509,29500000.0
2005-03-09 15:24:00,1.61526,1.61526,1.61499,1.61509,36200000.0
2005-03-09 15:25:00,1.61484,1.61505,1.6146,1.61487,20400000.0
2005-03-09 15:26:00,1.61499,1.61503,1.61475,1.61487,31400000.0
2005-03-09 15:27:00,1.61478,1.61499,1.61468,1.61477,35000000.0
2005-03-09 15:28:00,1.61481,1.61488,1.61393,1.61476,40000000.0
2005-03-09 15:29:00,1.61341,1.61505,1.61332,1.61486,42600000.0
2005-03-09 15:30:00,1.61326,1.61509,1.61299,1.61509,28000000.0
2005-03-09 15:31:00,1.61499,1.61499,1.61357,1.61455,48700000.0
2005-03-09 15:32:00,1.61307,1.61475,1.61307,1.61475,36800000.0
2005-03-09 15:33:00,1.61506,1.61508,1.61478,1.6149,37700000.0
2005-03-09 15:34:00,1.61504,1.61556,1.61504,1.61528,28000000.0
2005-03-09 15:35:00,1.61548,1.61565,1.61521,1.61521,29400000.0
2005-03-09 15:36:00,1.61544,1.61568,1.61501,1.61501,46500000.0
2005-03-09 15:37:00,1.61525,1.61551,1.61525,1.61551,56900000.0
2005-03-09 15:38:00,1.61529,1.61547,1.6152,1.61547,43600000.0
2005-03-09 15:39:00,1.61565,1.61571,1.61517,1.61517,42900001.0
2005-03-09 15:40:00,1.61537,1.61557,1.61531,1.61532,29000000.0
2005-03-09 15:41:00,1.6154,1.6154,1.61488,1.61508,32800000.0
2005-03-09 15:42:00,1.61514,1.61541,1.61513,1.61541,35400000.0
2005-03-09 15:43:00,1.61597,1.61694,1.61597,1.61694,50900000.0
2005-03-09 15:44:00,1.61689,1.61716,1.61662,1.61711,39800000.0
2005-03-09 15:45:00,1.61708,1.61708,1.6164,1.61674,56300000.0
2005-03-09 15:46:00,1.61708,1.61731,1.61685,1.61685,32600000.0
2005-03-09 15:47:00,1.61711,1.61728,1.61685,1.61717,56400000.0
2005-03-09 15:48:00,1.61694,1.61731,1.61667,1.61669,42000000.0
2005-03-09 15:49:00,1.61688,1.61694,1.61653,1.6166,61000001.0
2005-03-09 15:50:00,1.61682,1.61695,1.61645,1.61645,26800000.0
2005-03-09 15:51:00,1.61669,1.61679,1.61615,1.61615,31200001.0
2005-03-09 15:52:00,1.61614,1.61634,1.61596,1.61634,56800001.0
2005-03-09 15:53:00,1.61625,1.61625,1.61591,1.61595,30200000.0
2005-03-09 15:54:00,1.61607,1.61607,1.61525,1.61525,20000000.0
2005-03-09 15:55:00,1.61545,1.61546,1.61513,1.61536,47000000.0
2005-03-09 15:56:00,1.61539,1.61552,1.61508,1.61508,39700000.0
2005-03-09 15:57:00,1.61532,1.61568,1.61532,1.61533,25000000.0
2005-03-09 15:58:00,1.61575,1.6158,1.61563,1.61579,32500000.0
2005-03-09 15:59:00,1.6159,1.61603,1.61548,1.61548,35200000.0
2005-03-09 16:00:00,1.61523,1.61561,1.61523,1.61532,36600000.0
2005-03-09 16:01:00,1.61549,1.61563,1.61546,1.61554,28800000.0
2005-03-09 16:02:00,1.61547,1.61547,1.61506,1.61535,37600000.0
2005-03-09 16:03:00,1.61536,1.61547,1.61471,1.61471,24100000.0
2005-03-09 16:04:00,1.61467,1.61501,1.6146,1.61463,54400000.0
2005-03-09 16:05:00,1.61479,1.61493,1.61469,1.61493,40000001.0
2005-03-09 16:06:00,1.61505,1.61513,1.61485,1.61485,34200000.0
2005-03-09 16:07:00,1.61522,1.61541,1.61507,1.61514,42000000.0
2005-03-09 16:08:00,1.61531,1.61534,1.61469,1.61489,61200001.0
2005-03-09 16:09:00,1.61491,1.6153,1.61475,1.61511,55300000.0
2005-03-09 16:10:00,1.61519,1.61532,1.61498,1.61527,42600000.0
2005-03-09 16:11:00,1.61518,1.6154,1.61489,1.61489,28000000.0
2005-03-09 16:12:00,1.61467,1.61545,1.61467,1.61519,60000001.0
2005-03-09 16:13:00,1.61518,1.61533,1.61504,1.61532,20800000.0
2005-03-09 16:14:00,1.61517,1.61522,1.61467,1.61495,42000000.0
2005-03-09 16:15:00,1.61468,1.61474,1.61446,1.61471,20600000.0
2005-03-09 16:16:00,1.61466,1.61468,1.61424,1.61434,37600000.0
2005-03-09 16:17:00,1.61416,1.61416,1.61388,1.61396,38700000.0
2005-03-09 16:18:00,1.61404,1.61404,1.61385,1.61398,31400000.0
2005-03-09 16:19:00,1.61412,1.61412,1.61371,1.61371,43000000.0
2005-03-09 16:20:00,1.61385,1.61398,1.61359,1.61378,42000000.0
2005-03-09 16:21:00,1.61411,1.61424,1.61393,1.61424,42200000.0
2005-03-09 16:22:00,1.61437,1.61447,1.61424,1.61433,48000000.0
2005-03-09 16:23:00,1.61455,1.61455,1.61407,1.61425,45700000.0
2005-03-09 16:24:00,1.61432,1.61439,1.61397,1.61399,28000000.0
2005-03-09 16:25:00,1.6144,1.61452,1.61377,1.61439,40200000.0
2005-03-09 16:26:00,1.61446,1.61448,1.61389,1.61389,54100000.0
2005-03-09 16:27:00,1.61449,1.61485,1.61445,1.6146,45000000.0
2005-03-09 16:28:00,1.61458,1.61463,1.61377,1.61443,26000000.0
2005-03-09 16:29:00,1.61473,1.61473,1.61419,1.61419,28400000.0
2005-03-09 16:30:00,1.61433,1.61433,1.61335,1.61342,52200000.0
2005-03-09 16:31:00,1.61351,1.61408,1.61351,1.61363,42200000.0
2005-03-09 16:32:00,1.61425,1.61425,1.61324,1.61342,32000000.0
2005-03-09 16:33:00,1.61352,1.61401,1.61339,1.61401,61800002.0
2005-03-09 16:34:00,1.61409,1.61409,1.61362,1.6138,65400001.0
2005-03-09 16:35:00,1.61392,1.61397,1.61355,1.61397,55200000.0
2005-03-09 16:36:00,1.61373,1.61373,1.61315,1.61337,40900000.0
2005-03-09 16:37:00,1.61352,1.61386,1.61326,1.61386,47400000.0
2005-03-09 16:38:00,1.6141,1.61435,1.61407,1.61435,63600000.0
2005-03-09 16:39:00,1.61434,1.61434,1.61417,1.61417,39200000.0
2005-03-09 16:40:00,1.61385,1.61423,1.61379,1.61412,32400001.0
2005-03-09 16:41:00,1.61374,1.61426,1.61374,1.61386,27800000.0
2005-03-09 16:42:00,1.61405,1.61418,1.61385,1.61391,39000000.0
2005-03-09 16:43:00,1.61417,1.61468,1.61417,1.61468,40400000.0
2005-03-09 16:44:00,1.61464,1.61464,1.61405,1.61446,36100000.0
2005-03-09 16:45:00,1.61431,1.61487,1.61431,1.61446,50200000.0
2005-03-09 16:46:00,1.61476,1.61476,1.61406,1.61424,52700000.0
2005-03-09 16:47:00,1.61412,1.61436,1.61392,1.61395,30800000.0
2005-03-09 16:48:00,1.61403,1.61403,1.61322,1.61365,33500000.0
2005-03-09 16:49:00,1.61368,1.61401,1.61339,1.61339,40900000.0
2005-03-09 16:50:00,1.61355,1.61355,1.61328,1.61328,52600000.0
2005-03-09 16:51:00,1.61322,1.61337,1.61302,1.61337,35400000.0
2005-03-09 16:52:00,1.61345,1.6137,1.6131,1.6131,29000000.0
2005-03-09 16:53:00,1.61334,1.61358,1.6131,1.61334,48500000.0
2005-03-09 16:54:00,1.61355,1.61364,1.6131,1.61332,40400000.0
2005-03-09 16:55:00,1.61265,1.61265,1.6116,1.612,25800000.0
2005-03-09 16:56:00,1.61165,1.61182,1.61106,1.6111,32800000.0
2005-03-09 16:57:00,1.61147,1.61156,1.6105,1.61055,31900000.0
2005-03-09 16:58:00,1.61127,1.61136,1.61056,1.61087,42400000.0
2005-03-09 16:59:00,1.61127,1.61178,1.6111,1.61178,33900000.0
2005-03-09 17:00:00,1.61176,1.61225,1.61172,1.61174,49400000.0
2005-03-09 17:01:00,1.61173,1.61226,1.61173,1.6122,64600000.0
2005-03-09 17:02:00,1.61216,1.61223,1.61196,1.61196,76900000.0
2005-03-09 17:03:00,1.61191,1.61192,1.61149,1.6115,41800000.0
2005-03-09 17:04:00,1.61151,1.61263,1.61137,1.61251,36600000.0
2005-03-09 17:05:00,1.6124,1.61283,1.61199,1.61263,29400000.0
2005-03-09 17:06:00,1.61234,1.61287,1.61225,1.61262,31600000.0
2005-03-09 17:07:00,1.6128,1.61323,1.61271,1.61296,44800000.0
2005-03-09 17:08:00,1.61305,1.61362,1.61305,1.61354,44600000.0
2005-03-09 17:09:00,1.61394,1.61404,1.61355,1.61383,43400000.0
2005-03-09 17:10:00,1.61382,1.61384,1.61353,1.61354,27800000.0
2005-03-09 17:11:00,1.61382,1.61388,1.61323,1.61335,32400001.0
2005-03-09 17:12:00,1.61366,1.61379,1.61303,1.61311,39800000.0
2005-03-09 17:13:00,1.6131,1.61372,1.61307,1.61372,32800000.0
2005-03-09 17:14:00,1.61355,1.6138,1.61324,1.61324,52600000.0
2005-03-09 17:15:00,1.61356,1.61356,1.61322,1.61331,32800000.0
2005-03-09 17:16:00,1.61336,1.61346,1.61303,1.61303,23000000.0
2005-03-09 17:17:00,1.61319,1.61337,1.61297,1.61335,40200000.0
2005-03-09 17:18:00,1.61379,1.61379,1.61329,1.61375,40200001.0
2005-03-09 17:19:00,1.61369,1.61389,1.61351,1.61369,27000000.0
2005-03-09 17:20:00,1.61376,1.61376,1.61326,1.61344,41900001.0
2005-03-09 17:21:00,1.614,1.614,1.61348,1.61394,42400000.0
2005-03-09 17:22:00,1.61367,1.61394,1.61356,1.6137,45300000.0
2005-03-09 17:23:00,1.61366,1.61428,1.61366,1.61422,25800000.0
2005-03-09 17:24:00,1.6141,1.6141,1.61312,1.61331,24600000.0
2005-03-09 17:25:00,1.61347,1.61371,1.61319,1.61326,50800000.0
2005-03-09 17:26:00,1.61355,1.61361,1.61328,1.61328,50700000.0
2005-03-09 17:27:00,1.61377,1.6138,1.61332,1.61332,24600000.0
2005-03-09 17:28:00,1.61373,1.61373,1.61288,1.61288,31600000.0
2005-03-09 17:29:00,1.6129,1.61311,1.61243,1.61284,45600000.0
2005-03-09 17:30:00,1.61315,1.61315,1.612,1.61281,56300000.0
2005-03-09 17:31:00,1.61319,1.61342,1.61308,1.61333,43700001.0
2005-03-09 17:32:00,1.61325,1.61335,1.61317,1.61317,47400000.0
2005-03-09 17:33:00,1.61331,1.61355,1.61331,1.61348,34400000.0
2005-03-09 17:34:00,1.61387,1.61396,1.61336,1.61378,26600000.0
2005-03-09 17:35:00,1.61394,1.61394,1.61334,1.61351,31500000.0
2005-03-09 17:36:00,1.61374,1.6139,1.61357,1.6139,30800000.0
2005-03-09 17:37:00,1.6139,1.6139,1.61312,1.61382,37500000.0
2005-03-09 17:38:00,1.61375,1.61389,1.61332,1.61332,48000000.0
2005-03-09 17:39:00,1.61355,1.61359,1.61338,1.61359,30800000.0
2005-03-09 17:40:00,1.61363,1.61379,1.61356,1.61357,42200000.0
2005-03-09 17:41:00,1.61386,1.61459,1.61386,1.61445,54600001.0
2005-03-09 17:42:00,1.6148,1.61483,1.61387,1.6143,32200000.0
2005-03-09 17:43:00,1.61461,1.61461,1.61427,1.6143,49000001.0
2005-03-09 17:44:00,1.61423,1.6145,1.61422,1.61433,39700000.0
2005-03-09 17:45:00,1.61458,1.61488,1.61448,1.6148,39000000.0
2005-03-09 17:46:00,1.61492,1.61522,1.61488,1.61498,46600000.0
2005-03-09 17:47:00,1.61501,1.61518,1.61498,1.61498,39400000.0
2005-03-09 17:48:00,1.61464,1.61508,1.61418,1.61451,41200000.0
2005-03-09 17:49:00,1.61451,1.61474,1.61431,1.61454,49000001.0
2005-03-09 17:50:00,1.61474,1.61474,1.6142,1.61439,23800000.0
2005-03-09 17:51:00,1.61448,1.6147,1.614,1.614,30000000.0
2005-03-09 17:52:00,1.61412,1.61425,1.61379,1.61379,21000000.0
2005-03-09 17:53:00,1.61385,1.61424,1.61381,1.61406,25000000.0
2005-03-09 17:54:00,1.614,1.61414,1.61307,1.61339,99400004.0
2005-03-09 17:55:00,1.61315,1.61337,1.61263,1.6133,38300000.0
2005-03-09 17:56:00,1.6132,1.61347,1.61308,1.61308,42800000.0
2005-03-09 17:57:00,1.61307,1.61331,1.61265,1.61319,65300001.0
2005-03-09 17:58:00,1.61304,1.61308,1.61273,1.61297,38400000.0
2005-03-09 17:59:00,1.61324,1.61354,1.61247,1.61327,47200000.0
2005-03-09 18:00:00,1.61383,1.61386,1.61357,1.61385,55600000.0
2005-03-09 18:01:00,1.61405,1.61405,1.61367,1.61387,35000000.0
2005-03-09 18:02:00,1.61387,1.61415,1.61373,1.61374,35200000.0
2005-03-09 18:03:00,1.61342,1.61433,1.61333,1.614,42400000.0
2005-03-09 18:04:00,1.61447,1.61471,1.61428,1.61454,39800000.0
2005-03-09 18:05:00,1.61464,1.61482,1.61446,1.61453,31400000.0
2005-03-09 18:06:00,1.61439,1.615,1.61439,1.6149,55100000.0
2005-03-09 18:07:00,1.61484,1.61486,1.61433,1.61473,45800000.0
2005-03-09 18:08:00,1.61468,1.61504,1.61458,1.61458,46600000.0
2005-03-09 18:09:00,1.61476,1.61477,1.61358,1.61377,70000002.0
2005-03-09 18:10:00,1.61394,1.61405,1.61367,1.61397,44700000.0
2005-03-09 18:11:00,1.61439,1.61453,1.6141,1.61453,44200000.0
2005-03-09 18:12:00,1.6145,1.61461,1.61396,1.61396,35000000.0
2005-03-09 18:13:00,1.6143,1.61475,1.61416,1.6143,32400000.0
2005-03-09 18:14:00,1.61365,1.61446,1.61365,1.61446,26200000.0
2005-03-09 18:15:00,1.61458,1.61458,1.6143,1.6143,38000000.0
2005-03-09 18:16:00,1.61441,1.61441,1.61413,1.61413,25600000.0
2005-03-09 18:17:00,1.61424,1.6146,1.61424,1.61432,53400000.0
2005-03-09 18:18:00,1.61435,1.61471,1.61435,1.61457,57700000.0
2005-03-09 18:19:00,1.61482,1.61482,1.61418,1.61418,43900000.0
2005-03-09 18:20:00,1.61434,1.61449,1.61366,1.61388,37300000.0
2005-03-09 18:21:00,1.61434,1.6144,1.61409,1.61433,58400001.0
2005-03-09 18:22:00,1.61437,1.61467,1.61437,1.61443,44100000.0
2005-03-09 18:23:00,1.61442,1.61453,1.61366,1.61366,43000001.0
2005-03-09 18:24:00,1.61365,1.61369,1.61334,1.61336,47800000.0
2005-03-09 18:25:00,1.61377,1.61382,1.61356,1.6138,19800000.0
2005-03-09 18:26:00,1.61369,1.6137,1.61351,1.61362,40600000.0
2005-03-09 18:27:00,1.61357,1.61396,1.61346,1.61394,38600000.0
2005-03-09 18:28:00,1.61375,1.61408,1.61375,1.61387,30000000.0
2005-03-09 18:29:00,1.61364,1.61364,1.61326,1.61346,44400001.0
2005-03-09 18:30:00,1.61369,1.61369,1.61321,1.6134,30200000.0
2005-03-09 18:31:00,1.61356,1.61356,1.61319,1.61341,17000000.0
2005-03-09 18:32:00,1.61377,1.61377,1.61349,1.61372,40600000.0
2005-03-09 18:33:00,1.61381,1.61393,1.61338,1.61338,43200000.0
2005-03-09 18:34:00,1.61355,1.61415,1.61355,1.61403,37600000.0
2005-03-09 18:35:00,1.61423,1.61443,1.61417,1.61432,35000000.0
2005-03-09 18:36:00,1.61409,1.61425,1.61405,1.61413,44400000.0
2005-03-09 18:37:00,1.61424,1.61431,1.61327,1.61327,48100000.0
2005-03-09 18:38:00,1.61328,1.61328,1.61276,1.61296,35300000.0
2005-03-09 18:39:00,1.61273,1.61323,1.61262,1.61265,33600000.0
2005-03-09 18:40:00,1.6129,1.6132,1.61251,1.61267,28300000.0
2005-03-09 18:41:00,1.6129,1.61321,1.6129,1.61321,25600000.0
2005-03-09 18:42:00,1.61326,1.61334,1.61301,1.61334,41000000.0
2005-03-09 18:43:00,1.61387,1.61415,1.61339,1.61377,39000000.0
2005-03-09 18:44:00,1.61403,1.61414,1.61347,1.61347,24600000.0
2005-03-09 18:45:00,1.61359,1.61372,1.61345,1.6135,47500001.0
2005-03-09 18:46:00,1.61384,1.61403,1.61365,1.61378,24400000.0
2005-03-09 18:47:00,1.61394,1.61416,1.61389,1.61391,30200000.0
2005-03-09 18:48:00,1.61432,1.61437,1.61377,1.61395,37200000.0
2005-03-09 18:49:00,1.61405,1.61405,1.61352,1.61375,22800000.0
2005-03-09 18:50:00,1.61406,1.6141,1.61369,1.61402,32400000.0
2005-03-09 18:51:00,1.61418,1.61442,1.61364,1.61371,41800000.0
2005-03-09 18:52:00,1.61335,1.61387,1.61332,1.61339,50800000.0
2005-03-09 18:53:00,1.6136,1.6136,1.6131,1.6131,38600000.0
2005-03-09 18:54:00,1.61244,1.61336,1.61225,1.61292,25800000.0
2005-03-09 18:55:00,1.61282,1.61313,1.61276,1.61276,33000000.0
2005-03-09 18:56:00,1.61276,1.6135,1.61276,1.613,64200000.0
2005-03-09 18:57:00,1.61332,1.61391,1.61332,1.61374,35100000.0
2005-03-09 18:58:00,1.61409,1.61409,1.61335,1.61344,45200001.0
2005-03-09 18:59:00,1.61348,1.61407,1.61315,1.61407,18800000.0
2005-03-09 19:00:00,1.61398,1.61465,1.61398,1.61465,30600000.0
2005-03-09 19:01:00,1.61478,1.61482,1.61377,1.61389,32200000.0
2005-03-09 19:02:00,1.61453,1.61462,1.61421,1.61441,24400000.0
2005-03-09 19:03:00,1.61442,1.61469,1.61395,1.61395,39200000.0
2005-03-09 19:04:00,1.61419,1.61419,1.61369,1.61382,46000000.0
2005-03-09 19:05:00,1.61393,1.61424,1.61393,1.61411,23200000.0
2005-03-09 19:06:00,1.61426,1.61426,1.61401,1.61426,28800000.0
2005-03-09 19:07:00,1.6142,1.61445,1.6139,1.6139,53200001.0
2005-03-09 19:08:00,1.61359,1.61359,1.61316,1.61316,37800000.0
2005-03-09 19:09:00,1.61344,1.61347,1.61328,1.61343,26800000.0
2005-03-09 19:10:00,1.61338,1.61359,1.61259,1.61259,46500000.0
2005-03-09 19:11:00,1.6132,1.61322,1.61278,1.61294,37400000.0
2005-03-09 19:12:00,1.6126,1.61301,1.61257,1.61274,42200001.0
2005-03-09 19:13:00,1.61226,1.61266,1.61206,1.61257,36000000.0
2005-03-09 19:14:00,1.61159,1.61185,1.61088,1.61088,71400002.0
2005-03-09 19:15:00,1.61078,1.61108,1.61078,1.61105,35600000.0
2005-03-09 19:16:00,1.61072,1.61132,1.61066,1.61105,102200000.0
2005-03-09 19:17:00,1.61119,1.61155,1.61083,1.61083,44200000.0
2005-03-09 19:18:00,1.61143,1.61143,1.6109,1.61109,24400000.0
2005-03-09 19:19:00,1.6113,1.61149,1.61089,1.61149,23600000.0
2005-03-09 19:20:00,1.6118,1.61201,1.6114,1.61194,38000000.0
2005-03-09 19:21:00,1.6124,1.61279,1.6123,1.61265,25200000.0
2005-03-09 19:22:00,1.61295,1.61295,1.61244,1.61244,26600000.0
2005-03-09 19:23:00,1.61237,1.61251,1.61217,1.6125,51000000.0
2005-03-09 19:24:00,1.61244,1.61255,1.61232,1.61243,31400000.0
2005-03-09 19:25:00,1.61252,1.61252,1.61153,1.61153,23400000.0
2005-03-09 19:26:00,1.61157,1.6118,1.61129,1.61129,23200000.0
2005-03-09 19:27:00,1.61107,1.61135,1.61063,1.61113,30400000.0
2005-03-09 19:28:00,1.61093,1.61093,1.61041,1.61046,32600000.0
2005-03-09 19:29:00,1.61026,1.61026,1.60943,1.60972,30200000.0
2005-03-09 19:30:00,1.60974,1.60977,1.60924,1.60938,54600000.0
2005-03-09 19:31:00,1.6094,1.60969,1.60916,1.60918,58200000.0
2005-03-09 19:32:00,1.60912,1.60949,1.60912,1.6093,31000000.0
2005-03-09 19:33:00,1.60951,1.60969,1.60915,1.6093,37600000.0
2005-03-09 19:34:00,1.60945,1.60973,1.60911,1.60949,40200000.0
2005-03-09 19:35:00,1.60953,1.60979,1.60912,1.6096,49800000.0
2005-03-09 19:36:00,1.60946,1.60962,1.60928,1.60948,26200000.0
2005-03-09 19:37:00,1.60967,1.60967,1.60914,1.60914,16800000.0
2005-03-09 19:38:00,1.60925,1.60962,1.60925,1.60942,39000000.0
2005-03-09 19:39:00,1.60949,1.60949,1.60844,1.60876,38800000.0
2005-03-09 19:40:00,1.60846,1.60955,1.60842,1.60904,52200000.0
2005-03-09 19:41:00,1.60927,1.60973,1.60887,1.60917,43300000.0
2005-03-09 19:42:00,1.60884,1.60986,1.60873,1.6097,44000001.0
2005-03-09 19:43:00,1.60942,1.60963,1.60876,1.6094,19400000.0
2005-03-09 19:44:00,1.60946,1.61034,1.60937,1.60952,49800000.0
2005-03-09 19:45:00,1.61028,1.61057,1.60962,1.61037,30000000.0
2005-03-09 19:46:00,1.6108,1.6111,1.61043,1.61043,37400000.0
2005-03-09 19:47:00,1.61071,1.61132,1.6105,1.61053,29900000.0
2005-03-09 19:48:00,1.61056,1.61056,1.60959,1.6096,39700000.0
2005-03-09 19:49:00,1.61031,1.61043,1.60873,1.60874,29200000.0
2005-03-09 19:50:00,1.60936,1.60975,1.609,1.60943,55500001.0
2005-03-09 19:51:00,1.60952,1.61007,1.60907,1.60907,63000000.0
2005-03-09 19:52:00,1.60896,1.60941,1.60896,1.60926,30200000.0
2005-03-09 19:53:00,1.60914,1.60962,1.60912,1.60934,42700000.0
2005-03-09 19:54:00,1.60981,1.61013,1.60967,1.60988,47600000.0
2005-03-09 19:55:00,1.60962,1.60976,1.6094,1.60943,38600001.0
2005-03-09 19:56:00,1.6096,1.60967,1.60908,1.60925,42000001.0
2005-03-09 19:57:00,1.60943,1.6097,1.60932,1.60968,36400000.0
2005-03-09 19:58:00,1.6094,1.61001,1.60936,1.60971,29300000.0
2005-03-09 19:59:00,1.61007,1.61033,1.60979,1.61006,32700000.0
2005-03-09 20:00:00,1.61028,1.61049,1.60988,1.60989,36200000.0
2005-03-09 20:01:00,1.61078,1.61096,1.61028,1.61028,55800000.0
2005-03-09 20:02:00,1.61045,1.61098,1.61026,1.61056,34100000.0
2005-03-09 20:03:00,1.61107,1.61107,1.61041,1.61041,43800001.0
2005-03-09 20:04:00,1.61104,1.61135,1.61046,1.6105,46800000.0
2005-03-09 20:05:00,1.6105,1.61091,1.6105,1.61063,38200000.0
2005-03-09 20:06:00,1.61116,1.61135,1.611,1.61113,30400000.0
2005-03-09 20:07:00,1.61118,1.61147,1.61097,1.61139,23200000.0
2005-03-09 20:08:00,1.61149,1.61149,1.61086,1.61086,22400000.0
2005-03-09 20:09:00,1.61124,1.6113,1.61098,1.61098,32400000.0
2005-03-09 20:10:00,1.61079,1.61113,1.61053,1.61093,48800000.0
2005-03-09 20:11:00,1.61079,1.61108,1.61079,1.61102,21000000.0
2005-03-09 20:12:00,1.61161,1.61161,1.61078,1.61131,54800000.0
2005-03-09 20:13:00,1.61159,1.61159,1.61124,1.61147,35600000.0
2005-03-09 20:14:00,1.6114,1.6114,1.61052,1.61088,52600000.0
2005-03-09 20:15:00,1.61138,1.61168,1.61104,1.61119,26600000.0
2005-03-09 20:16:00,1.61137,1.61137,1.61095,1.61126,31400000.0
2005-03-09 20:17:00,1.61115,1.61128,1.61067,1.61128,62000000.0
2005-03-09 20:18:00,1.61143,1.61156,1.61093,1.61098,20600000.0
2005-03-09 20:19:00,1.61136,1.61152,1.61082,1.61152,53100000.0
2005-03-09 20:20:00,1.61143,1.61143,1.61109,1.61133,19400000.0
2005-03-09 20:21:00,1.61111,1.61144,1.61101,1.61105,41000000.0
2005-03-09 20:22:00,1.61118,1.61122,1.61078,1.611,41000000.0
2005-03-09 20:23:00,1.61106,1.61117,1.61079,1.61106,60000000.0
2005-03-09 20:24:00,1.61139,1.61151,1.61105,1.61105,33200000.0
2005-03-09 20:25:00,1.61155,1.61181,1.61134,1.6115,65300001.0
2005-03-09 20:26:00,1.61189,1.61221,1.6117,1.61198,37400000.0
2005-03-09 20:27:00,1.61211,1.61211,1.61123,1.61132,45800000.0
2005-03-09 20:28:00,1.61168,1.61199,1.61164,1.61195,28400000.0
2005-03-09 20:29:00,1.612,1.612,1.61127,1.61195,35500000.0
2005-03-09 20:30:00,1.61206,1.61206,1.61181,1.61204,31200000.0
2005-03-09 20:31:00,1.61194,1.612,1.61137,1.612,54100000.0
2005-03-09 20:32:00,1.61181,1.61191,1.61138,1.61191,40000000.0
2005-03-09 20:33:00,1.61197,1.61197,1.61117,1.61152,38600000.0
2005-03-09 20:34:00,1.61168,1.61173,1.61124,1.61153,49100000.0
2005-03-09 20:35:00,1.61157,1.61157,1.6113,1.61153,53800000.0
2005-03-09 20:36:00,1.61133,1.61157,1.61108,1.61135,42900000.0
2005-03-09 20:37:00,1.61129,1.61135,1.61095,1.61095,51600000.0
2005-03-09 20:38:00,1.61137,1.61137,1.61088,1.61128,23800000.0
2005-03-09 20:39:00,1.61102,1.61116,1.61057,1.6107,59500000.0
2005-03-09 20:40:00,1.61113,1.61137,1.61113,1.6113,32600000.0
2005-03-09 20:41:00,1.61147,1.61166,1.61115,1.61148,38400000.0
2005-03-09 20:42:00,1.61156,1.61156,1.61092,1.61135,40700000.0
2005-03-09 20:43:00,1.61091,1.61134,1.6108,1.61085,34200000.0
2005-03-09 20:44:00,1.61149,1.61156,1.61101,1.61135,40200000.0
2005-03-09 20:45:00,1.61149,1.61185,1.61149,1.61163,32600000.0
2005-03-09 20:46:00,1.61176,1.61202,1.6117,1.61202,61200000.0
2005-03-09 20:47:00,1.61217,1.61221,1.61175,1.61203,33000000.0
2005-03-09 20:48:00,1.61222,1.61239,1.61208,1.61228,42200000.0
2005-03-09 20:49:00,1.61231,1.61272,1.61223,1.61272,20000000.0
2005-03-09 20:50:00,1.6127,1.61285,1.61253,1.61285,45200000.0
2005-03-09 20:51:00,1.61272,1.61293,1.61262,1.61262,40000000.0
2005-03-09 20:52:00,1.61262,1.61307,1.61253,1.61304,17200000.0
2005-03-09 20:53:00,1.6131,1.61332,1.61275,1.6129,44200000.0
2005-03-09 20:54:00,1.61264,1.61298,1.61264,1.61293,59600001.0
2005-03-09 20:55:00,1.61266,1.61282,1.61247,1.61275,33200000.0
2005-03-09 20:56:00,1.61257,1.61257,1.61227,1.61229,37100000.0
2005-03-09 20:57:00,1.61223,1.61226,1.61203,1.6121,22400000.0
2005-03-09 20:58:00,1.61222,1.61229,1.61194,1.61225,62600000.0
2005-03-09 20:59:00,1.61222,1.61222,1.61205,1.6122,42800000.0
2005-03-09 21:00:00,1.61223,1.61237,1.61191,1.61215,31400000.0
2005-03-09 21:01:00,1.61205,1.61228,1.61168,1.61168,31600000.0
2005-03-09 21:02:00,1.61199,1.61288,1.61199,1.61266,60600001.0
2005-03-09 21:03:00,1.61249,1.61267,1.61218,1.61238,33000000.0
2005-03-09 21:04:00,1.61277,1.61283,1.61233,1.61276,54000001.0
2005-03-09 21:05:00,1.61244,1.61276,1.61233,1.61245,39600000.0
2005-03-09 21:06:00,1.6125,1.61257,1.61231,1.61253,32400000.0
2005-03-09 21:07:00,1.61252,1.6126,1.61228,1.61241,28000000.0
2005-03-09 21:08:00,1.6124,1.61244,1.61194,1.61208,37600000.0
2005-03-09 21:09:00,1.61247,1.61247,1.61192,1.61192,35700000.0
2005-03-09 21:10:00,1.6121,1.61224,1.61194,1.61202,49400000.0
2005-03-09 21:11:00,1.61222,1.61235,1.612,1.612,26800000.0
2005-03-09 21:12:00,1.6122,1.61262,1.6122,1.61237,39400000.0
2005-03-09 21:13:00,1.61264,1.61287,1.61259,1.61279,42000000.0
2005-03-09 21:14:00,1.61274,1.61315,1.61272,1.61289,58500000.0
2005-03-09 21:15:00,1.61333,1.61364,1.61305,1.61305,42900000.0
2005-03-09 21:16:00,1.61321,1.61361,1.61321,1.61337,37600000.0
2005-03-09 21:17:00,1.61336,1.61377,1.61312,1.61351,31400000.0
2005-03-09 21:18:00,1.61392,1.61392,1.61287,1.61339,38000001.0
2005-03-09 21:19:00,1.61346,1.61346,1.61324,1.61332,25000000.0
2005-03-09 21:20:00,1.61335,1.61338,1.61306,1.61321,55100000.0
2005-03-09 21:21:00,1.61322,1.61334,1.61306,1.61306,30400000.0
2005-03-09 21:22:00,1.61285,1.61319,1.61285,1.61304,33000000.0
2005-03-09 21:23:00,1.61319,1.61332,1.61254,1.61254,40100000.0
2005-03-09 21:24:00,1.61307,1.61333,1.61284,1.613,37300000.0
2005-03-09 21:25:00,1.61287,1.61314,1.61265,1.61265,32800000.0
2005-03-09 21:26:00,1.6139,1.6141,1.6136,1.6138,38200000.0
2005-03-09 21:27:00,1.6138,1.614,1.6134,1.6135,38200000.0
2005-03-09 21:28:00,1.6134,1.6139,1.613,1.6138,38200000.0
2005-03-09 21:29:00,1.61301,1.61367,1.61284,1.61365,38200000.0
2005-03-09 21:30:00,1.61366,1.61396,1.61344,1.61377,31300000.0
2005-03-09 21:31:00,1.61371,1.61405,1.61345,1.61405,22200000.0
2005-03-09 21:32:00,1.61399,1.61399,1.61337,1.61337,37600000.0
2005-03-09 21:33:00,1.61357,1.6136,1.61325,1.61352,48200000.0
2005-03-09 21:34:00,1.61345,1.6138,1.61345,1.61377,30700000.0
2005-03-09 21:35:00,1.61375,1.61375,1.61332,1.61371,30400000.0
2005-03-09 21:36:00,1.61392,1.61392,1.61351,1.6137,44800000.0
2005-03-09 21:37:00,1.61374,1.61376,1.61364,1.61374,27600000.0
2005-03-09 21:38:00,1.6139,1.6139,1.61339,1.61351,21500000.0
2005-03-09 21:39:00,1.61329,1.61367,1.61329,1.61367,22800000.0
2005-03-09 21:40:00,1.61342,1.6137,1.61342,1.6137,33000000.0
2005-03-09 21:41:00,1.61377,1.61383,1.61361,1.61379,32200000.0
2005-03-09 21:42:00,1.61385,1.61392,1.61329,1.61329,22600000.0
2005-03-09 21:43:00,1.61342,1.61356,1.61335,1.61353,53400002.0
2005-03-09 21:44:00,1.61349,1.61391,1.61349,1.61379,26000000.0
2005-03-09 21:45:00,1.61375,1.61382,1.61356,1.61363,25400000.0
2005-03-09 21:46:00,1.61357,1.61369,1.61342,1.61342,38200000.0
2005-03-09 21:47:00,1.61343,1.61382,1.61343,1.61363,23200000.0
2005-03-09 21:48:00,1.61384,1.61384,1.61335,1.61351,56800000.0
2005-03-09 21:49:00,1.61344,1.61366,1.61344,1.61366,19800000.0
2005-03-09 21:50:00,1.61379,1.6138,1.61319,1.61338,30600000.0
2005-03-09 21:51:00,1.61341,1.61375,1.61337,1.6134,40400000.0
2005-03-09 21:52:00,1.61323,1.61355,1.61311,1.61322,54800001.0
2005-03-09 21:53:00,1.61314,1.61314,1.61283,1.61291,28200000.0
2005-03-09 21:54:00,1.61277,1.61296,1.61219,1.61227,39600000.0
2005-03-09 21:55:00,1.61254,1.61254,1.61202,1.61244,53100000.0
2005-03-09 21:56:00,1.61243,1.61243,1.61168,1.61188,46800000.0
2005-03-09 21:57:00,1.61163,1.61193,1.61126,1.6117,68300000.0
2005-03-09 21:58:00,1.61166,1.61169,1.61083,1.61083,30600000.0
2005-03-09 21:59:00,1.61112,1.61201,1.61111,1.61173,61200001.0
2005-03-09 22:00:00,1.61212,1.61212,1.61176,1.61187,32600000.0
2005-03-09 22:01:00,1.61184,1.61199,1.61162,1.61182,51600000.0
2005-03-09 22:02:00,1.61212,1.61219,1.61197,1.61207,32800000.0
2005-03-09 22:03:00,1.61246,1.61256,1.61223,1.61232,21000000.0
2005-03-09 22:04:00,1.61258,1.6129,1.61226,1.61267,33200000.0
2005-03-09 22:05:00,1.61305,1.61305,1.61233,1.61278,41400001.0
2005-03-09 22:06:00,1.61329,1.61341,1.61289,1.61317,42500000.0
2005-03-09 22:07:00,1.6126,1.61311,1.6126,1.61287,37700000.0
2005-03-09 22:08:00,1.61272,1.61334,1.61272,1.61325,32400000.0
2005-03-09 22:09:00,1.61295,1.61307,1.61271,1.61298,31800000.0
2005-03-09 22:10:00,1.61333,1.61341,1.61306,1.61338,42600000.0
2005-03-09 22:11:00,1.61367,1.61373,1.61327,1.61327,22200000.0
2005-03-09 22:12:00,1.61348,1.61348,1.61316,1.61319,32200000.0
2005-03-09 22:13:00,1.61331,1.6135,1.61331,1.6135,35200000.0
2005-03-09 22:14:00,1.61337,1.61367,1.61337,1.61337,41400000.0
2005-03-09 22:15:00,1.61348,1.61367,1.61337,1.61354,57400001.0
2005-03-09 22:16:00,1.61349,1.61368,1.61331,1.61331,47300000.0
2005-03-09 22:17:00,1.61363,1.61367,1.61337,1.61367,31200000.0
2005-03-09 22:18:00,1.61397,1.614,1.61356,1.61395,33000000.0
2005-03-09 22:19:00,1.61423,1.61431,1.61413,1.61422,49900000.0
2005-03-09 22:20:00,1.61443,1.61474,1.61428,1.61474,50300000.0
2005-03-09 22:21:00,1.61469,1.61484,1.61447,1.61469,36200000.0
2005-03-09 22:22:00,1.61468,1.61468,1.61435,1.6145,51000000.0
2005-03-09 22:23:00,1.61459,1.61459,1.61399,1.61399,31000000.0
2005-03-09 22:24:00,1.61414,1.61435,1.61405,1.61424,39800000.0
2005-03-09 22:25:00,1.6142,1.61423,1.61388,1.61388,30800000.0
2005-03-09 22:26:00,1.61349,1.61352,1.61335,1.61352,26000000.0
2005-03-09 22:27:00,1.61342,1.61342,1.61245,1.61245,34400000.0
2005-03-09 22:28:00,1.61304,1.61318,1.61246,1.61318,47000000.0
2005-03-09 22:29:00,1.61343,1.61371,1.61338,1.61371,22600000.0
2005-03-09 22:30:00,1.61372,1.61375,1.61347,1.61347,32400000.0
2005-03-09 22:31:00,1.61374,1.6138,1.61308,1.61352,32900000.0
2005-03-09 22:32:00,1.61355,1.61366,1.6134,1.61345,32400000.0
2005-03-09 22:33:00,1.61326,1.61358,1.6132,1.61334,47000000.0
2005-03-09 22:34:00,1.6132,1.61341,1.61293,1.61293,41600000.0
2005-03-09 22:35:00,1.61299,1.61305,1.61277,1.61282,65800001.0
2005-03-09 22:36:00,1.61289,1.61289,1.61186,1.61186,29200000.0
2005-03-09 22:37:00,1.61247,1.61264,1.61189,1.61235,40700000.0
2005-03-09 22:38:00,1.61223,1.61264,1.61223,1.61264,25400000.0
2005-03-09 22:39:00,1.61259,1.6129,1.61231,1.61231,35800001.0
2005-03-09 22:40:00,1.6124,1.61254,1.61205,1.61205,60800000.0
2005-03-09 22:41:00,1.61247,1.61267,1.61223,1.61236,33400000.0
2005-03-09 22:42:00,1.61263,1.61263,1.6121,1.6124,30700000.0
2005-03-09 22:43:00,1.61226,1.61238,1.61197,1.61211,30200000.0
2005-03-09 22:44:00,1.61205,1.61223,1.61184,1.61194,22400000.0
2005-03-09 22:45:00,1.61204,1.61226,1.61204,1.61221,35100000.0
2005-03-09 22:46:00,1.61225,1.61227,1.61196,1.61196,32900000.0
2005-03-09 22:47:00,1.61217,1.61238,1.61208,1.61227,35600000.0
2005-03-09 22:48:00,1.61192,1.61242,1.61192,1.61242,49800000.0
2005-03-09 22:49:00,1.61251,1.61267,1.61232,1.61242,25600000.0
2005-03-09 22:50:00,1.61241,1.61284,1.61241,1.61263,34100000.0
2005-03-09 22:51:00,1.61264,1.61273,1.61252,1.61268,26000000.0
2005-03-09 22:52:00,1.61276,1.61276,1.61221,1.61235,39800000.0
2005-03-09 22:53:00,1.61254,1.61312,1.6125,1.61312,61400000.0
2005-03-09 22:54:00,1.61319,1.61324,1.61263,1.61265,44400001.0
2005-03-09 22:55:00,1.61295,1.61295,1.61241,1.61261,29200000.0
2005-03-09 22:56:00,1.61296,1.61325,1.61281,1.61325,32800000.0
2005-03-09 22:57:00,1.6133,1.6133,1.61279,1.61279,49400000.0
2005-03-09 22:58:00,1.61302,1.61334,1.61302,1.61309,25800000.0
2005-03-09 22:59:00,1.61319,1.61319,1.6128,1.61319,39800000.0
2005-03-09 23:00:00,1.61324,1.61335,1.61274,1.61274,25800000.0
2005-03-09 23:01:00,1.61312,1.61341,1.61286,1.61341,42600000.0
2005-03-09 23:02:00,1.61337,1.61363,1.61322,1.61363,78700000.0
2005-03-09 23:03:00,1.61388,1.61388,1.61326,1.61326,54000001.0
2005-03-09 23:04:00,1.61366,1.61368,1.61349,1.61365,23600000.0
2005-03-09 23:05:00,1.61373,1.61384,1.61365,1.61384,33000000.0
2005-03-09 23:06:00,1.61376,1.614,1.61348,1.61388,55500000.0
2005-03-09 23:07:00,1.61358,1.61398,1.61358,1.61388,18200000.0
2005-03-09 23:08:00,1.61371,1.61395,1.6136,1.61367,24800000.0
2005-03-09 23:09:00,1.61383,1.61414,1.61377,1.61377,26400000.0
2005-03-09 23:10:00,1.61358,1.6139,1.61344,1.61371,39800000.0
2005-03-09 23:11:00,1.61383,1.61397,1.61375,1.61395,57000001.0
2005-03-09 23:12:00,1.61402,1.61402,1.61355,1.61366,34000000.0
2005-03-09 23:13:00,1.61293,1.61361,1.61293,1.61336,34200000.0
2005-03-09 23:14:00,1.61356,1.61362,1.61341,1.61341,23900000.0
2005-03-09 23:15:00,1.61343,1.61367,1.61306,1.61348,53400000.0
2005-03-09 23:16:00,1.61383,1.61383,1.61344,1.61364,36900000.0
2005-03-09 23:17:00,1.61373,1.61381,1.61336,1.61336,28200000.0
2005-03-09 23:18:00,1.6137,1.61373,1.61306,1.61343,32200000.0
2005-03-09 23:19:00,1.61353,1.61377,1.61349,1.61361,63400000.0
2005-03-09 23:20:00,1.61368,1.61408,1.61359,1.61403,38600000.0
2005-03-09 23:21:00,1.6137,1.61407,1.6137,1.61373,30000000.0
2005-03-09 23:22:00,1.614,1.61401,1.61364,1.61395,42600000.0
2005-03-09 23:23:00,1.61375,1.61446,1.61375,1.61419,30000000.0
2005-03-09 23:24:00,1.61441,1.61441,1.61377,1.61391,63100000.0
2005-03-09 23:25:00,1.6141,1.61413,1.61392,1.61392,51400001.0
2005-03-09 23:26:00,1.61409,1.61409,1.61365,1.61391,25400000.0
2005-03-09 23:27:00,1.61382,1.61392,1.61376,1.61376,34200000.0
2005-03-09 23:28:00,1.6157,1.6158,1.6156,1.6157,28800000.0
2005-03-09 23:29:00,1.6154,1.6155,1.6152,1.6154,28800000.0
2005-03-09 23:30:00,1.6156,1.616,1.6153,1.6154,28800000.0
2005-03-09 23:31:00,1.6153,1.6157,1.6152,1.6155,28800000.0
2005-03-09 23:32:00,1.6156,1.6157,1.6153,1.6154,28800000.0
2005-03-09 23:33:00,1.61486,1.61506,1.61474,1.61488,28800000.0
2005-03-09 23:34:00,1.61479,1.61496,1.61445,1.61445,51200001.0
2005-03-09 23:35:00,1.6153,1.6154,1.6152,1.6153,27800000.0
2005-03-09 23:36:00,1.6152,1.6158,1.6149,1.6157,27800000.0
2005-03-09 23:37:00,1.6158,1.6159,1.6153,1.6156,27800000.0
2005-03-09 23:38:00,1.6157,1.6158,1.6151,1.6154,27800000.0
2005-03-09 23:39:00,1.6153,1.6156,1.6152,1.6154,27800000.0
2005-03-09 23:40:00,1.61504,1.61524,1.61462,1.61462,27800000.0
2005-03-09 23:41:00,1.61525,1.61525,1.61433,1.61433,41900000.0
2005-03-09 23:42:00,1.61506,1.61524,1.61496,1.61504,13400000.0
2005-03-09 23:43:00,1.61506,1.61523,1.61472,1.61521,38000000.0
2005-03-09 23:44:00,1.61537,1.61544,1.61508,1.61508,30200000.0
2005-03-09 23:45:00,1.61486,1.61495,1.61463,1.61472,49000000.0
2005-03-09 23:46:00,1.61525,1.61525,1.61483,1.61505,53000001.0
2005-03-09 23:47:00,1.6152,1.6152,1.61475,1.61484,49400000.0
2005-03-09 23:48:00,1.61518,1.6153,1.61478,1.61488,47800000.0
2005-03-09 23:49:00,1.61477,1.61523,1.61476,1.61505,45900000.0
2005-03-09 23:50:00,1.61516,1.61521,1.61487,1.61516,30400000.0
2005-03-09 23:51:00,1.61505,1.61529,1.6149,1.61501,45500000.0
2005-03-09 23:52:00,1.61496,1.61506,1.61465,1.615,38800000.0
2005-03-09 23:53:00,1.61538,1.6158,1.61537,1.61554,36500000.0
2005-03-09 23:54:00,1.61613,1.61613,1.61481,1.61481,30200000.0
2005-03-09 23:55:00,1.61539,1.61577,1.61539,1.61577,44000000.0
2005-03-09 23:56:00,1.61583,1.61592,1.61565,1.61565,29800000.0
2005-03-09 23:57:00,1.6158,1.61588,1.61543,1.61569,50400001.0
2005-03-09 23:58:00,1.61582,1.61589,1.61539,1.61562,23000000.0
2005-03-09 23:59:00,1.61555,1.61582,1.61531,1.61542,39800000.0
2005-03-10 00:00:00,1.61563,1.61563,1.61534,1.61535,29200000.0
2005-03-10 00:01:00,1.6152,1.6155,1.6151,1.6154,51000000.0
2005-03-10 00:02:00,1.615,1.6155,1.6149,1.6154,51000000.0
2005-03-10 00:04:00,1.6155,1.6156,1.6152,1.6154,51000000.0
2005-03-10 00:05:00,1.6153,1.6163,1.6151,1.6153,51000000.0
2005-03-10 00:06:00,1.6154,1.616,1.615,1.6152,51000000.0
2005-03-10 00:07:00,1.615,1.6159,1.6149,1.6154,51000000.0
2005-03-10 00:08:00,1.6153,1.6155,1.6151,1.6153,51000000.0
2005-03-10 00:09:00,1.6154,1.6155,1.6151,1.6152,51000000.0
2005-03-10 00:10:00,1.6151,1.6153,1.6147,1.6148,51000000.0
2005-03-10 00:11:00,1.6149,1.615,1.6145,1.6146,51000000.0
2005-03-10 00:12:00,1.6145,1.6147,1.6144,1.6145,51000000.0
2005-03-10 00:13:00,1.6144,1.6145,1.6138,1.614,51000000.0
2005-03-10 00:15:00,1.6142,1.6143,1.6139,1.6141,51000000.0
2005-03-10 00:16:00,1.6142,1.6145,1.6141,1.6144,51000000.0
2005-03-10 00:17:00,1.61513,1.6155,1.61507,1.61507,51000000.0
2005-03-10 00:18:00,1.61496,1.61523,1.61493,1.61523,37600000.0
2005-03-10 00:19:00,1.61549,1.61549,1.61477,1.61477,23000000.0
2005-03-10 00:20:00,1.61517,1.61517,1.6144,1.6144,38000000.0
2005-03-10 00:21:00,1.61476,1.61513,1.6147,1.61513,34700000.0
2005-03-10 00:22:00,1.6151,1.61537,1.6151,1.61534,46300000.0
2005-03-10 00:23:00,1.61526,1.61526,1.61459,1.61504,47500000.0
2005-03-10 00:24:00,1.61534,1.61534,1.61507,1.61526,61300001.0
2005-03-10 00:25:00,1.61516,1.61535,1.61503,1.61521,39800000.0
2005-03-10 00:26:00,1.61515,1.61526,1.61483,1.61526,29000000.0
2005-03-10 00:27:00,1.61543,1.61551,1.61526,1.61526,47700000.0
2005-03-10 00:28:00,1.61552,1.61558,1.61522,1.61535,54300000.0
2005-03-10 00:29:00,1.61521,1.61521,1.61471,1.61497,36200000.0
2005-03-10 00:30:00,1.61496,1.61533,1.61481,1.61514,42200000.0
2005-03-10 00:31:00,1.61522,1.61522,1.61505,1.61505,29800000.0
2005-03-10 00:32:00,1.61478,1.61506,1.61462,1.61486,23200000.0
2005-03-10 00:33:00,1.61515,1.61515,1.61485,1.61505,22800000.0
2005-03-10 00:34:00,1.61482,1.61516,1.61458,1.61499,25800000.0
2005-03-10 00:35:00,1.61532,1.61532,1.61498,1.61519,75000002.0
2005-03-10 00:36:00,1.61511,1.61511,1.6148,1.61495,24600000.0
2005-03-10 00:37:00,1.61523,1.61531,1.61516,1.61516,22400000.0
2005-03-10 00:38:00,1.61516,1.61517,1.61489,1.61492,37000000.0
2005-03-10 00:39:00,1.61504,1.61529,1.61497,1.61513,65300001.0
2005-03-10 00:40:00,1.61507,1.61517,1.61497,1.61517,19800000.0
2005-03-10 00:41:00,1.61513,1.61513,1.61468,1.61489,33700000.0
2005-03-10 00:42:00,1.6149,1.61502,1.61487,1.61491,64500002.0
2005-03-10 00:43:00,1.61459,1.61497,1.61429,1.61497,23200000.0
2005-03-10 00:44:00,1.61491,1.61491,1.61473,1.61485,31500000.0
2005-03-10 00:45:00,1.61487,1.61487,1.61457,1.61464,42000000.0
2005-03-10 00:46:00,1.6147,1.61486,1.61452,1.61486,30600000.0
2005-03-10 00:47:00,1.61486,1.61493,1.61473,1.61483,49600000.0
2005-03-10 00:48:00,1.61451,1.61502,1.61451,1.6148,37400000.0
2005-03-10 00:49:00,1.61481,1.61481,1.61442,1.61461,53200001.0
2005-03-10 00:50:00,1.6146,1.61478,1.61451,1.61468,41000000.0
2005-03-10 00:51:00,1.61475,1.61483,1.61435,1.61483,40700000.0
2005-03-10 00:52:00,1.61508,1.61523,1.61503,1.61523,38500000.0
2005-03-10 00:53:00,1.61486,1.61517,1.61484,1.61517,32400000.0
2005-03-10 00:54:00,1.6147,1.61527,1.6147,1.61527,29400000.0
2005-03-10 00:55:00,1.61531,1.61537,1.61504,1.61537,45700000.0
2005-03-10 00:56:00,1.61511,1.61514,1.61434,1.61492,41400000.0
2005-03-10 00:57:00,1.615,1.61511,1.61487,1.61487,29600000.0
2005-03-10 00:58:00,1.6137,1.6139,1.6134,1.6135,44000001.0
2005-03-10 00:59:00,1.6151,1.6151,1.61495,1.6151,44000001.0
2005-03-10 01:01:00,1.61488,1.61488,1.61442,1.61471,33000000.0
2005-03-10 01:02:00,1.61506,1.61518,1.61474,1.61474,42000000.0
2005-03-10 01:03:00,1.61508,1.61508,1.61479,1.61498,33000000.0
2005-03-10 01:04:00,1.61495,1.61511,1.61486,1.61491,36800000.0
2005-03-10 01:05:00,1.61515,1.61563,1.61507,1.61563,25400000.0
2005-03-10 01:06:00,1.61496,1.61509,1.61483,1.61509,43000000.0
2005-03-10 01:07:00,1.61505,1.61523,1.61487,1.61502,53900000.0
2005-03-10 01:08:00,1.61525,1.61525,1.61456,1.61456,32000000.0
2005-03-10 01:09:00,1.61481,1.6149,1.61456,1.61474,26000000.0
2005-03-10 01:10:00,1.61461,1.61462,1.61401,1.61417,37600000.0
2005-03-10 01:11:00,1.61431,1.61449,1.61422,1.61422,25400000.0
2005-03-10 01:12:00,1.61417,1.61435,1.61389,1.61426,30400000.0
2005-03-10 01:13:00,1.6143,1.6143,1.61368,1.61372,54000000.0
2005-03-10 01:14:00,1.61359,1.61376,1.61346,1.61367,33200000.0
2005-03-10 01:15:00,1.6138,1.614,1.6136,1.61389,37000000.0
2005-03-10 01:16:00,1.61375,1.61408,1.61375,1.61379,35800000.0
2005-03-10 01:17:00,1.61385,1.6141,1.61374,1.6141,28200000.0
2005-03-10 01:18:00,1.6141,1.6141,1.61366,1.61398,26400000.0
2005-03-10 01:19:00,1.61368,1.61368,1.61264,1.61264,27600000.0
2005-03-10 01:20:00,1.61376,1.61376,1.61318,1.61351,61900000.0
2005-03-10 01:21:00,1.6136,1.61369,1.6133,1.61337,39800000.0
2005-03-10 01:22:00,1.6134,1.61351,1.61295,1.61311,35400000.0
2005-03-10 01:23:00,1.61301,1.61324,1.61293,1.61293,31300000.0
2005-03-10 01:24:00,1.61333,1.61377,1.61333,1.61346,24600000.0
2005-03-10 01:25:00,1.6135,1.61392,1.61337,1.61383,71200001.0
2005-03-10 01:26:00,1.61365,1.61383,1.61356,1.6136,30200000.0
2005-03-10 01:27:00,1.6135,1.61376,1.61348,1.61376,58000000.0
2005-03-10 01:28:00,1.61366,1.61394,1.61347,1.61394,48600000.0
2005-03-10 01:29:00,1.61381,1.61383,1.61373,1.61377,36800000.0
2005-03-10 01:30:00,1.61393,1.61407,1.61357,1.61378,63000001.0
2005-03-10 01:31:00,1.61362,1.61379,1.61357,1.61379,53400000.0
2005-03-10 01:32:00,1.61359,1.61361,1.61333,1.61333,44800000.0
2005-03-10 01:33:00,1.61302,1.6132,1.61297,1.61314,24600000.0
2005-03-10 01:34:00,1.61315,1.61315,1.61269,1.61301,25600000.0
2005-03-10 01:35:00,1.61308,1.61348,1.61308,1.6131,43000000.0
2005-03-10 01:36:00,1.61334,1.61354,1.61334,1.61334,31600000.0
2005-03-10 01:37:00,1.61351,1.61364,1.61323,1.61364,36200000.0
2005-03-10 01:38:00,1.61367,1.61372,1.61331,1.6135,22000000.0
2005-03-10 01:39:00,1.61306,1.61325,1.6127,1.61306,37000000.0
2005-03-10 01:40:00,1.61305,1.61313,1.61281,1.61312,42000000.0
2005-03-10 01:41:00,1.61306,1.61322,1.61291,1.61299,53800001.0
2005-03-10 01:42:00,1.61292,1.61309,1.61281,1.613,32400000.0
2005-03-10 01:43:00,1.6132,1.61335,1.61279,1.61314,23400000.0
2005-03-10 01:44:00,1.613,1.61312,1.61259,1.61312,31600000.0
2005-03-10 01:45:00,1.61297,1.6133,1.61288,1.61288,41400000.0
2005-03-10 01:46:00,1.61287,1.61307,1.61284,1.61304,41200000.0
2005-03-10 01:47:00,1.61305,1.61307,1.61252,1.61252,29800000.0
2005-03-10 01:48:00,1.61262,1.61293,1.61244,1.61244,35400000.0
2005-03-10 01:49:00,1.61281,1.61293,1.61236,1.61276,30600000.0
2005-03-10 01:50:00,1.61305,1.61318,1.6127,1.61318,55000001.0
2005-03-10 01:51:00,1.61316,1.61316,1.61303,1.61308,24600000.0
2005-03-10 01:52:00,1.61328,1.61355,1.61316,1.61326,41700001.0
2005-03-10 01:53:00,1.61333,1.61354,1.6133,1.61344,56200000.0
2005-03-10 01:54:00,1.61346,1.61364,1.61343,1.6136,30600000.0
2005-03-10 01:55:00,1.61353,1.61372,1.61334,1.61334,35400000.0
2005-03-10 01:56:00,1.61331,1.61357,1.61321,1.61329,39800000.0
2005-03-10 01:57:00,1.61342,1.61351,1.61332,1.61339,25800000.0
2005-03-10 01:58:00,1.61335,1.61354,1.61306,1.6132,30300000.0
2005-03-10 01:59:00,1.61328,1.61329,1.61318,1.61321,56200001.0
2005-03-10 02:00:00,1.61293,1.61345,1.61293,1.61321,32600000.0
2005-03-10 02:01:00,1.61305,1.61311,1.61298,1.61304,79300000.0
2005-03-10 02:02:00,1.61295,1.61335,1.61294,1.61335,124100001.0
2005-03-10 02:03:00,1.6138,1.6139,1.6134,1.6137,60300000.0
2005-03-10 02:04:00,1.61358,1.6137,1.61355,1.61355,60300000.0
2005-03-10 02:05:00,1.61363,1.61363,1.6135,1.61353,71600000.0
2005-03-10 02:06:00,1.61368,1.61378,1.61341,1.61378,91000000.0
2005-03-10 02:07:00,1.6138,1.6141,1.613,1.6133,54100000.0
2005-03-10 02:08:00,1.61364,1.61368,1.6136,1.61368,54100000.0
2005-03-10 02:09:00,1.61368,1.61391,1.61349,1.61372,220100001.0
2005-03-10 02:10:00,1.61324,1.61358,1.61317,1.61318,125300001.0
2005-03-10 02:11:00,1.61313,1.61315,1.61303,1.61303,23200000.0
2005-03-10 02:12:00,1.61309,1.6131,1.61284,1.61307,59800000.0
2005-03-10 02:13:00,1.61309,1.61317,1.61309,1.61314,53000000.0
2005-03-10 02:14:00,1.61328,1.61328,1.61266,1.61272,169900001.0
2005-03-10 02:15:00,1.61264,1.61264,1.61215,1.61239,242200001.0
2005-03-10 02:16:00,1.61219,1.61247,1.61214,1.61232,48500001.0
2005-03-10 02:17:00,1.61212,1.61302,1.6121,1.61238,207400001.0
2005-03-10 02:18:00,1.61258,1.61284,1.61216,1.61261,27400000.0
2005-03-10 02:19:00,1.61275,1.61309,1.61272,1.61272,49300000.0
2005-03-10 02:20:00,1.61276,1.61287,1.61247,1.61247,34600000.0
2005-03-10 02:21:00,1.6123,1.61256,1.6123,1.61246,46800000.0
2005-03-10 02:22:00,1.61225,1.61234,1.61217,1.61218,32200000.0
2005-03-10 02:23:00,1.61238,1.61251,1.61225,1.61225,34600000.0
2005-03-10 02:24:00,1.61222,1.61249,1.61213,1.61233,38200000.0
2005-03-10 02:25:00,1.61241,1.61259,1.61226,1.61227,126400001.0
2005-03-10 02:26:00,1.61223,1.61275,1.61214,1.61275,96200000.0
2005-03-10 02:27:00,1.61275,1.61275,1.61243,1.61253,61400000.0
2005-03-10 02:28:00,1.61257,1.61267,1.61252,1.61252,35800000.0
2005-03-10 02:29:00,1.61278,1.6129,1.61257,1.61273,47600001.0
2005-03-10 02:30:00,1.6129,1.61306,1.6128,1.61306,20400000.0
2005-03-10 02:31:00,1.61258,1.61271,1.61215,1.61259,52600000.0
2005-03-10 02:32:00,1.61286,1.61286,1.61239,1.61239,47200000.0
2005-03-10 02:33:00,1.612,1.61208,1.61185,1.61206,229900001.0
2005-03-10 02:34:00,1.6124,1.6124,1.61054,1.61167,47400000.0
2005-03-10 02:35:00,1.61221,1.61239,1.61188,1.61197,85600000.0
2005-03-10 02:36:00,1.61196,1.61199,1.61156,1.61159,15200000.0
2005-03-10 02:37:00,1.61121,1.61201,1.61121,1.61181,115000001.0
2005-03-10 02:38:00,1.61164,1.6117,1.61095,1.61095,62200001.0
2005-03-10 02:39:00,1.61097,1.6114,1.61097,1.61132,30800000.0
2005-03-10 02:40:00,1.61136,1.61154,1.61126,1.61127,50600000.0
2005-03-10 02:41:00,1.61131,1.61143,1.61123,1.61123,38600000.0
2005-03-10 02:42:00,1.61125,1.61144,1.61125,1.61144,33800000.0
2005-03-10 02:43:00,1.61135,1.6114,1.61128,1.61128,35200000.0
2005-03-10 02:44:00,1.61106,1.61112,1.61085,1.6111,38900000.0
2005-03-10 02:45:00,1.61063,1.6108,1.61057,1.61067,58600001.0
2005-03-10 02:46:00,1.61064,1.61087,1.61061,1.61072,178700000.0
2005-03-10 02:47:00,1.61122,1.61154,1.61088,1.61141,174000000.0
2005-03-10 02:48:00,1.61133,1.61178,1.61133,1.6116,110600001.0
2005-03-10 02:49:00,1.61136,1.61194,1.61122,1.61158,65500000.0
2005-03-10 02:50:00,1.61178,1.61186,1.61134,1.61186,113700000.0
2005-03-10 02:51:00,1.61136,1.61155,1.611,1.611,59000000.0
2005-03-10 02:52:00,1.61161,1.61191,1.61134,1.6116,50600001.0
2005-03-10 02:53:00,1.6116,1.61181,1.61157,1.61172,31600000.0
2005-03-10 02:54:00,1.6121,1.61225,1.61182,1.61203,41600000.0
2005-03-10 02:55:00,1.61226,1.61226,1.61166,1.61184,36300000.0
2005-03-10 02:56:00,1.61198,1.61253,1.61198,1.61235,56600000.0
2005-03-10 02:57:00,1.61234,1.6125,1.61234,1.6125,37200000.0
2005-03-10 02:58:00,1.61249,1.61275,1.61227,1.61231,59200000.0
2005-03-10 02:59:00,1.61231,1.61285,1.61216,1.61216,71100001.0
2005-03-10 03:00:00,1.61285,1.61285,1.61212,1.61219,116800001.0
2005-03-10 03:01:00,1.61217,1.61266,1.61217,1.61253,48100000.0
2005-03-10 03:02:00,1.61292,1.61292,1.6127,1.6129,32600000.0
2005-03-10 03:03:00,1.61278,1.61309,1.61278,1.61309,65600000.0
2005-03-10 03:04:00,1.61328,1.61384,1.6132,1.61348,48200000.0
2005-03-10 03:05:00,1.61368,1.61385,1.61333,1.61356,60900000.0
2005-03-10 03:06:00,1.61327,1.61354,1.61327,1.61354,55200000.0
2005-03-10 03:07:00,1.61342,1.61343,1.61278,1.61299,90800000.0
2005-03-10 03:08:00,1.6131,1.6131,1.61262,1.61262,68000000.0
2005-03-10 03:09:00,1.61304,1.61348,1.61292,1.61348,50800000.0
2005-03-10 03:10:00,1.61306,1.61327,1.61296,1.61327,30600000.0
2005-03-10 03:11:00,1.61287,1.61295,1.6127,1.61295,29800001.0
2005-03-10 03:12:00,1.61331,1.61331,1.61271,1.61305,44000000.0
2005-03-10 03:13:00,1.61283,1.61322,1.61283,1.61312,44400000.0
2005-03-10 03:14:00,1.61294,1.61325,1.61261,1.61304,35800000.0
2005-03-10 03:15:00,1.61244,1.61303,1.61244,1.61303,46400000.0
2005-03-10 03:16:00,1.61303,1.61344,1.61288,1.61342,37500000.0
2005-03-10 03:17:00,1.61335,1.61342,1.61276,1.61332,56700000.0
2005-03-10 03:18:00,1.61319,1.61326,1.61281,1.61326,31900000.0
2005-03-10 03:19:00,1.6133,1.6133,1.61307,1.61324,27400000.0
2005-03-10 03:20:00,1.61252,1.6131,1.61252,1.6131,51100000.0
2005-03-10 03:21:00,1.61287,1.61296,1.61282,1.61296,33700000.0
2005-03-10 03:22:00,1.61307,1.61307,1.61297,1.61302,42800000.0
2005-03-10 03:23:00,1.61296,1.61296,1.61256,1.61256,72500000.0
2005-03-10 03:24:00,1.61249,1.61274,1.61244,1.61274,49600000.0
2005-03-10 03:25:00,1.61323,1.61323,1.61249,1.61256,25800000.0
2005-03-10 03:26:00,1.61248,1.61282,1.61247,1.61282,124600000.0
2005-03-10 03:27:00,1.61282,1.61286,1.61266,1.61276,91500000.0
2005-03-10 03:28:00,1.61274,1.61285,1.61272,1.61282,40400000.0
2005-03-10 03:29:00,1.6158,1.6159,1.6153,1.6157,41600000.0
2005-03-10 03:30:00,1.61284,1.61287,1.61258,1.61287,41600000.0
2005-03-10 03:31:00,1.61275,1.6131,1.61275,1.6131,22000000.0
2005-03-10 03:32:00,1.61306,1.61329,1.613,1.613,33900000.0
2005-03-10 03:33:00,1.61268,1.61276,1.61266,1.61266,35000000.0
2005-03-10 03:34:00,1.61281,1.61293,1.61249,1.61249,39000000.0
2005-03-10 03:35:00,1.61265,1.61268,1.61243,1.61251,56200000.0
2005-03-10 03:36:00,1.61252,1.61284,1.61238,1.61277,51600000.0
2005-03-10 03:37:00,1.61259,1.61299,1.61228,1.61299,27600000.0
2005-03-10 03:38:00,1.61313,1.61317,1.61269,1.61269,25600000.0
2005-03-10 03:39:00,1.61251,1.61266,1.61242,1.61266,88300000.0
2005-03-10 03:40:00,1.61289,1.61342,1.61255,1.61304,93200000.0
2005-03-10 03:41:00,1.61317,1.61339,1.61317,1.61326,68800000.0
2005-03-10 03:42:00,1.61316,1.61323,1.61299,1.61314,65600000.0
2005-03-10 03:43:00,1.61302,1.61339,1.61302,1.61339,24600000.0
2005-03-10 03:44:00,1.61323,1.61336,1.61306,1.61336,30600000.0
2005-03-10 03:45:00,1.61343,1.61358,1.61338,1.61358,52600000.0
2005-03-10 03:46:00,1.61321,1.61338,1.61309,1.61309,51400000.0
2005-03-10 03:47:00,1.613,1.613,1.61263,1.61263,31400000.0
2005-03-10 03:48:00,1.61312,1.61325,1.61297,1.61317,33800000.0
2005-03-10 03:49:00,1.61317,1.61319,1.61292,1.61292,27800000.0
2005-03-10 03:50:00,1.61319,1.61319,1.61276,1.61289,131500000.0
2005-03-10 03:51:00,1.6132,1.6132,1.61301,1.61318,60700001.0
2005-03-10 03:52:00,1.61314,1.61314,1.61267,1.61284,92300000.0
2005-03-10 03:53:00,1.61286,1.6131,1.61261,1.61287,71000001.0
2005-03-10 03:54:00,1.61292,1.61363,1.61292,1.61334,21800000.0
2005-03-10 03:55:00,1.61399,1.61425,1.61392,1.61419,39800000.0
2005-03-10 03:56:00,1.61406,1.61461,1.61406,1.61449,37000001.0
2005-03-10 03:57:00,1.61394,1.61446,1.61329,1.61377,140000000.0
2005-03-10 03:58:00,1.61426,1.61524,1.61379,1.61389,231800001.0
2005-03-10 03:59:00,1.61407,1.61445,1.61407,1.61443,155900000.0
2005-03-10 04:00:00,1.61459,1.61471,1.61405,1.61405,72000001.0
2005-03-10 04:01:00,1.61394,1.61466,1.61375,1.61449,142400000.0
2005-03-10 04:02:00,1.61471,1.61471,1.61409,1.61409,92200000.0
2005-03-10 04:03:00,1.61415,1.61415,1.61367,1.61384,79900000.0
2005-03-10 04:04:00,1.61369,1.61369,1.61309,1.61309,130300001.0
2005-03-10 04:05:00,1.61304,1.61403,1.61297,1.61401,197000000.0
2005-03-10 04:06:00,1.61386,1.61426,1.61373,1.61393,108600000.0
2005-03-10 04:07:00,1.61424,1.6144,1.61396,1.61402,175100000.0
2005-03-10 04:08:00,1.61471,1.61533,1.61455,1.61507,37200000.0
2005-03-10 04:09:00,1.61493,1.61514,1.61466,1.61511,29400000.0
2005-03-10 04:10:00,1.61521,1.61602,1.61521,1.6155,99800000.0
2005-03-10 04:11:00,1.61548,1.61548,1.61482,1.615,55800000.0
2005-03-10 04:12:00,1.61476,1.61503,1.61464,1.61485,66400000.0
2005-03-10 04:13:00,1.61476,1.61476,1.61452,1.61464,71800000.0
2005-03-10 04:14:00,1.61454,1.61473,1.61454,1.61471,77500000.0
2005-03-10 04:15:00,1.61496,1.615,1.6148,1.61488,84800000.0
2005-03-10 04:16:00,1.61467,1.61467,1.61417,1.61417,87200000.0
2005-03-10 04:17:00,1.61442,1.61452,1.61435,1.61435,48600001.0
2005-03-10 04:18:00,1.61432,1.61453,1.61399,1.61404,118000000.0
2005-03-10 04:19:00,1.61451,1.61542,1.61417,1.61476,73100000.0
2005-03-10 04:20:00,1.61492,1.6158,1.61492,1.61574,156600000.0
2005-03-10 04:21:00,1.61567,1.61567,1.61519,1.61526,37400000.0
2005-03-10 04:22:00,1.61534,1.6156,1.61506,1.61555,47200000.0
2005-03-10 04:23:00,1.61526,1.61629,1.61526,1.61617,32000000.0
2005-03-10 04:24:00,1.61665,1.61665,1.6135,1.61508,178600000.0
2005-03-10 04:25:00,1.61518,1.61539,1.61414,1.61464,155900000.0
2005-03-10 04:26:00,1.61436,1.61459,1.61386,1.61398,115800000.0
2005-03-10 04:27:00,1.61404,1.61462,1.61387,1.61392,66400000.0
2005-03-10 04:28:00,1.61444,1.61523,1.61444,1.61499,75600000.0
2005-03-10 04:29:00,1.61511,1.6156,1.61503,1.61548,75200000.0
2005-03-10 04:30:00,1.61533,1.61588,1.61475,1.61506,71300000.0
2005-03-10 04:31:00,1.61538,1.61559,1.61506,1.61559,38700000.0
2005-03-10 04:32:00,1.61555,1.61555,1.61534,1.61535,28000000.0
2005-03-10 04:33:00,1.61524,1.61524,1.61398,1.61398,54000000.0
2005-03-10 04:34:00,1.61426,1.61497,1.61419,1.61497,21800000.0
2005-03-10 04:35:00,1.61507,1.61536,1.61507,1.61524,58600000.0
2005-03-10 04:36:00,1.61566,1.61603,1.6152,1.61584,167300000.0
2005-03-10 04:37:00,1.61573,1.61573,1.61465,1.61465,132300000.0
2005-03-10 04:38:00,1.6142,1.61506,1.61375,1.61376,48700000.0
2005-03-10 04:39:00,1.61302,1.61316,1.612,1.61302,69400000.0
2005-03-10 04:40:00,1.61329,1.61356,1.61178,1.61277,30400000.0
2005-03-10 04:41:00,1.61172,1.61224,1.6104,1.6104,54400000.0
2005-03-10 04:42:00,1.61036,1.61318,1.61036,1.61318,77000000.0
2005-03-10 04:43:00,1.61311,1.61311,1.61308,1.61309,68900000.0
2005-03-10 04:44:00,1.61339,1.61457,1.61339,1.61457,39500000.0
2005-03-10 04:45:00,1.61425,1.6144,1.61368,1.61413,41800000.0
2005-03-10 04:46:00,1.61359,1.61359,1.61243,1.61243,37800000.0
2005-03-10 04:47:00,1.61325,1.61391,1.61314,1.61391,117600001.0
2005-03-10 04:48:00,1.61362,1.61362,1.61104,1.61316,61700000.0
2005-03-10 04:49:00,1.61283,1.61283,1.6099,1.61155,51600000.0
2005-03-10 04:50:00,1.61229,1.61269,1.61229,1.61269,55600000.0
2005-03-10 04:51:00,1.61293,1.61322,1.6106,1.6106,30600000.0
2005-03-10 04:52:00,1.61227,1.61386,1.61227,1.61386,56400000.0
2005-03-10 04:53:00,1.61348,1.6137,1.61057,1.6137,36600000.0
2005-03-10 04:54:00,1.61386,1.61414,1.6135,1.61352,51700000.0
2005-03-10 04:55:00,1.61405,1.61405,1.61355,1.614,45800000.0
2005-03-10 04:56:00,1.61369,1.61405,1.61369,1.61402,34400000.0
2005-03-10 04:57:00,1.61356,1.61407,1.61356,1.61362,37000000.0
2005-03-10 04:58:00,1.61419,1.61435,1.61385,1.6143,50900000.0
2005-03-10 04:59:00,1.61419,1.6142,1.61396,1.61401,105800000.0
2005-03-10 05:00:00,1.61457,1.61497,1.61457,1.6146,32000000.0
2005-03-10 05:01:00,1.61441,1.61464,1.6142,1.61439,32600000.0
2005-03-10 05:02:00,1.61428,1.61487,1.61421,1.61487,40200000.0
2005-03-10 05:03:00,1.61457,1.61457,1.6141,1.61412,139800000.0
2005-03-10 05:04:00,1.61397,1.61397,1.61373,1.61373,248400000.0
2005-03-10 05:05:00,1.61393,1.61393,1.61371,1.61378,188900000.0
2005-03-10 05:06:00,1.61388,1.614,1.61378,1.61396,163100000.0
2005-03-10 05:07:00,1.61383,1.61412,1.61373,1.61373,368200002.0
2005-03-10 05:08:00,1.61388,1.61388,1.61268,1.61312,397200001.0
2005-03-10 05:09:00,1.61306,1.61369,1.61306,1.61309,207800000.0
2005-03-10 05:10:00,1.61322,1.61337,1.61319,1.61331,219400000.0
2005-03-10 05:11:00,1.61297,1.61334,1.61297,1.61334,134100000.0
2005-03-10 05:12:00,1.61355,1.61359,1.61346,1.6135,135900000.0
2005-03-10 05:13:00,1.61369,1.61394,1.61369,1.61374,182900000.0
2005-03-10 05:14:00,1.61366,1.61406,1.6134,1.61394,204100000.0
2005-03-10 05:15:00,1.61376,1.61379,1.6136,1.61379,44400001.0
2005-03-10 05:16:00,1.61374,1.61395,1.61372,1.61377,200400000.0
2005-03-10 05:17:00,1.61386,1.61405,1.61374,1.61403,169100001.0
2005-03-10 05:18:00,1.61398,1.61425,1.61384,1.61388,247700000.0
2005-03-10 05:19:00,1.6135,1.61384,1.61032,1.6135,252600001.0
2005-03-10 05:20:00,1.61418,1.61455,1.61412,1.61436,224500000.0
2005-03-10 05:21:00,1.61433,1.61457,1.61418,1.61444,341900001.0
2005-03-10 05:22:00,1.61462,1.61462,1.61435,1.61441,239400000.0
2005-03-10 05:23:00,1.61435,1.61474,1.61435,1.61474,137000000.0
2005-03-10 05:24:00,1.61488,1.61505,1.61478,1.61505,172500000.0
2005-03-10 05:25:00,1.61504,1.61521,1.6147,1.61476,262900001.0
2005-03-10 05:26:00,1.61477,1.61484,1.61475,1.61484,126800000.0
2005-03-10 05:27:00,1.61522,1.61547,1.61505,1.61512,173400000.0
2005-03-10 05:28:00,1.61489,1.61507,1.61307,1.61506,227400001.0
2005-03-10 05:29:00,1.61503,1.61504,1.61465,1.61472,293800001.0
2005-03-10 05:30:00,1.61458,1.61513,1.61443,1.61468,208500000.0
2005-03-10 05:31:00,1.61497,1.61533,1.61497,1.61507,84600000.0
2005-03-10 05:32:00,1.61503,1.61505,1.61474,1.61496,168600000.0
2005-03-10 05:33:00,1.61488,1.61504,1.61464,1.61483,259500000.0
2005-03-10 05:34:00,1.61505,1.61513,1.61455,1.61464,248500003.0
2005-03-10 05:35:00,1.61487,1.61504,1.61477,1.61496,40400000.0
2005-03-10 05:36:00,1.6149,1.61511,1.61485,1.61495,157200000.0
2005-03-10 05:37:00,1.61499,1.6155,1.61474,1.61526,153100000.0
2005-03-10 05:38:00,1.61549,1.61585,1.61549,1.61577,156100000.0
2005-03-10 05:39:00,1.61578,1.61588,1.61563,1.61576,160400000.0
2005-03-10 05:40:00,1.61549,1.61577,1.61544,1.61566,228800000.0
2005-03-10 05:41:00,1.61544,1.61569,1.61536,1.61547,119100001.0
2005-03-10 05:42:00,1.61536,1.61555,1.61532,1.61532,218700001.0
2005-03-10 05:43:00,1.61518,1.61522,1.61476,1.61485,103700001.0
2005-03-10 05:44:00,1.61496,1.61535,1.61496,1.61522,102500000.0
2005-03-10 05:45:00,1.6153,1.61578,1.6153,1.61567,139400000.0
2005-03-10 05:46:00,1.61567,1.61573,1.614,1.61422,206400000.0
2005-03-10 05:47:00,1.61407,1.61407,1.61377,1.61381,247100000.0
2005-03-10 05:48:00,1.61382,1.61411,1.61374,1.614,223600000.0
2005-03-10 05:49:00,1.61406,1.61486,1.61406,1.61432,198300001.0
2005-03-10 05:50:00,1.61427,1.6146,1.61421,1.61453,298300001.0
2005-03-10 05:51:00,1.61462,1.61501,1.61456,1.61478,168400000.0
2005-03-10 05:52:00,1.61469,1.6151,1.61462,1.6151,188900000.0
2005-03-10 05:53:00,1.61486,1.61486,1.61399,1.61399,80400000.0
2005-03-10 05:54:00,1.61403,1.61422,1.61385,1.61404,223600002.0
2005-03-10 05:55:00,1.61384,1.61451,1.61384,1.61451,179700000.0
2005-03-10 05:56:00,1.61459,1.61489,1.61454,1.61461,136700000.0
2005-03-10 05:57:00,1.6145,1.61464,1.61449,1.61449,163600000.0
2005-03-10 05:58:00,1.61455,1.61479,1.61421,1.61475,126200000.0
2005-03-10 05:59:00,1.61459,1.61469,1.61407,1.61465,104700000.0
2005-03-10 06:00:00,1.61481,1.61488,1.61434,1.61434,227400000.0
2005-03-10 06:01:00,1.61431,1.61459,1.61431,1.61446,129700000.0
2005-03-10 06:02:00,1.61453,1.61491,1.61453,1.61481,226800000.0
2005-03-10 06:03:00,1.61504,1.61509,1.61493,1.61503,55300000.0
2005-03-10 06:04:00,1.61509,1.61511,1.61497,1.61503,129100000.0
2005-03-10 06:05:00,1.61529,1.61558,1.61524,1.61542,409300000.0
2005-03-10 06:06:00,1.61538,1.61553,1.61538,1.61553,102500001.0
2005-03-10 06:07:00,1.61557,1.61557,1.61475,1.61501,313300002.0
2005-03-10 06:08:00,1.61496,1.61579,1.61496,1.61579,580200001.0
2005-03-10 06:09:00,1.61589,1.61625,1.61547,1.61547,393000002.0
2005-03-10 06:10:00,1.61651,1.61664,1.61631,1.61645,295200001.0
2005-03-10 06:11:00,1.61635,1.61655,1.61621,1.61629,408300000.0
2005-03-10 06:12:00,1.61606,1.61622,1.61583,1.61622,256100001.0
2005-03-10 06:13:00,1.61605,1.61605,1.61518,1.61518,352900000.0
2005-03-10 06:14:00,1.61526,1.61533,1.61478,1.61478,373100001.0
2005-03-10 06:15:00,1.61472,1.61477,1.61438,1.61469,133200000.0
2005-03-10 06:16:00,1.6148,1.61491,1.61452,1.6149,215000001.0
2005-03-10 06:17:00,1.61466,1.61487,1.61466,1.61477,147200001.0
2005-03-10 06:18:00,1.61495,1.61536,1.61494,1.61494,260100002.0
2005-03-10 06:19:00,1.61521,1.61533,1.61459,1.61464,175800000.0
2005-03-10 06:20:00,1.61535,1.61551,1.61519,1.61521,301600003.0
2005-03-10 06:21:00,1.61531,1.61543,1.61515,1.61525,243000001.0
2005-03-10 06:22:00,1.61516,1.61541,1.61515,1.61527,257600000.0
2005-03-10 06:23:00,1.6151,1.61539,1.61509,1.61536,289900000.0
2005-03-10 06:24:00,1.61528,1.6154,1.61517,1.6154,304600000.0
2005-03-10 06:25:00,1.61534,1.61537,1.6151,1.6151,231500001.0
2005-03-10 06:26:00,1.61497,1.61512,1.61476,1.6148,333100001.0
2005-03-10 06:27:00,1.61465,1.61499,1.61465,1.61482,367000001.0
2005-03-10 06:28:00,1.61484,1.61527,1.61484,1.61525,352400000.0
2005-03-10 06:29:00,1.61529,1.61535,1.61512,1.61514,101800000.0
2005-03-10 06:30:00,1.6151,1.61526,1.61503,1.61506,314100001.0
2005-03-10 06:31:00,1.61532,1.61532,1.61507,1.6151,160900000.0
2005-03-10 06:32:00,1.61497,1.61519,1.61497,1.61519,210700001.0
2005-03-10 06:33:00,1.6152,1.61549,1.61517,1.61534,317200000.0
2005-03-10 06:34:00,1.61544,1.61569,1.61517,1.61529,247800000.0
2005-03-10 06:35:00,1.61517,1.61542,1.61494,1.61494,144800000.0
2005-03-10 06:36:00,1.61505,1.61525,1.61505,1.61513,68200001.0
2005-03-10 06:37:00,1.61511,1.61522,1.615,1.615,217000000.0
2005-03-10 06:38:00,1.61496,1.61531,1.61483,1.61483,140600001.0
2005-03-10 06:39:00,1.61435,1.61474,1.61397,1.61447,38800000.0
2005-03-10 06:40:00,1.61458,1.61504,1.61458,1.61504,161400001.0
2005-03-10 06:41:00,1.61527,1.61548,1.6152,1.61548,194800002.0
2005-03-10 06:42:00,1.61548,1.61581,1.61548,1.61575,246700000.0
2005-03-10 06:43:00,1.61571,1.61581,1.61558,1.61558,158400001.0
2005-03-10 06:44:00,1.61559,1.61565,1.61549,1.61555,327300002.0
2005-03-10 06:45:00,1.61565,1.61578,1.61556,1.61578,258100000.0
2005-03-10 06:46:00,1.6157,1.61578,1.61489,1.61489,248000000.0
2005-03-10 06:47:00,1.61543,1.61543,1.61418,1.61459,251200000.0
2005-03-10 06:48:00,1.61456,1.61524,1.61456,1.61521,36000000.0
2005-03-10 06:49:00,1.61524,1.61551,1.61512,1.61527,257500001.0
2005-03-10 06:50:00,1.61536,1.61541,1.61521,1.61526,35400000.0
2005-03-10 06:51:00,1.6154,1.6154,1.61483,1.61508,20600000.0
2005-03-10 06:52:00,1.61463,1.61509,1.61463,1.61483,236600002.0
2005-03-10 06:53:00,1.61486,1.61515,1.61485,1.61502,215500000.0
2005-03-10 06:54:00,1.61502,1.61527,1.61486,1.61492,450900000.0
2005-03-10 06:55:00,1.61488,1.61503,1.61468,1.61468,330600000.0
2005-03-10 06:56:00,1.61476,1.61478,1.61463,1.61478,33900000.0
2005-03-10 06:57:00,1.61468,1.61495,1.61468,1.61495,63800000.0
2005-03-10 06:58:00,1.61494,1.61507,1.61468,1.61497,207400000.0
2005-03-10 06:59:00,1.61514,1.61535,1.61507,1.61517,325400001.0
2005-03-10 07:00:00,1.61522,1.61522,1.61476,1.615,131200000.0
2005-03-10 07:01:00,1.61488,1.61506,1.61486,1.61493,284600001.0
2005-03-10 07:02:00,1.6147,1.61473,1.61435,1.61448,426500002.0
2005-03-10 07:03:00,1.61467,1.61469,1.6145,1.61463,188700000.0
2005-03-10 07:04:00,1.61518,1.61553,1.61513,1.61528,323700000.0
2005-03-10 07:05:00,1.6153,1.6153,1.61458,1.61508,129700001.0
2005-03-10 07:06:00,1.61541,1.61541,1.61503,1.61528,175500001.0
2005-03-10 07:07:00,1.61514,1.61529,1.61467,1.61507,279300000.0
2005-03-10 07:08:00,1.61522,1.61532,1.61507,1.61517,254600000.0
2005-03-10 07:09:00,1.61514,1.61538,1.61476,1.615,210100000.0
2005-03-10 07:10:00,1.61531,1.61532,1.61496,1.61503,468500001.0
2005-03-10 07:11:00,1.61519,1.61519,1.61492,1.61512,364000002.0
2005-03-10 07:12:00,1.6151,1.61531,1.61502,1.61531,320800001.0
2005-03-10 07:13:00,1.61522,1.61523,1.61486,1.61513,208000000.0
2005-03-10 07:14:00,1.61529,1.61529,1.61435,1.61481,522400002.0
2005-03-10 07:15:00,1.61513,1.61525,1.61475,1.61525,269200000.0
2005-03-10 07:16:00,1.6151,1.61519,1.61499,1.61508,188500000.0
2005-03-10 07:17:00,1.61507,1.6152,1.61491,1.61491,233500000.0
2005-03-10 07:18:00,1.6149,1.61528,1.6149,1.61523,477000003.0
2005-03-10 07:19:00,1.61509,1.61528,1.61489,1.61528,262100000.0
2005-03-10 07:20:00,1.61539,1.61565,1.61525,1.61558,406300000.0
2005-03-10 07:21:00,1.61545,1.61545,1.61468,1.61468,270300002.0
2005-03-10 07:22:00,1.61525,1.61534,1.61491,1.61527,326000000.0
2005-03-10 07:23:00,1.61506,1.61506,1.6136,1.61435,445300001.0
2005-03-10 07:24:00,1.61436,1.61488,1.61327,1.61403,272500000.0
2005-03-10 07:25:00,1.61478,1.61486,1.61433,1.61486,329300000.0
2005-03-10 07:26:00,1.61505,1.6151,1.61464,1.61464,284100000.0
2005-03-10 07:27:00,1.6147,1.6148,1.61454,1.61469,180200001.0
2005-03-10 07:28:00,1.61472,1.61508,1.61472,1.61508,232500000.0
2005-03-10 07:29:00,1.61486,1.61494,1.61433,1.61461,223400000.0
2005-03-10 07:30:00,1.61421,1.61452,1.61421,1.61423,588700002.0
2005-03-10 07:31:00,1.61416,1.61466,1.61416,1.61461,213000000.0
2005-03-10 07:32:00,1.61464,1.61479,1.61449,1.61451,482600003.0
2005-03-10 07:33:00,1.61453,1.6147,1.61395,1.61434,373900000.0
2005-03-10 07:34:00,1.61472,1.61477,1.61425,1.61437,288800000.0
2005-03-10 07:35:00,1.61425,1.61446,1.61425,1.61436,251100001.0
2005-03-10 07:36:00,1.61429,1.61437,1.61355,1.61355,363900001.0
2005-03-10 07:37:00,1.61418,1.61418,1.61343,1.61371,244800000.0
2005-03-10 07:38:00,1.61394,1.61416,1.61381,1.61416,45800001.0
2005-03-10 07:39:00,1.61403,1.61422,1.61395,1.61422,386900000.0
2005-03-10 07:40:00,1.61419,1.61425,1.614,1.61406,301000000.0
2005-03-10 07:41:00,1.6153,1.6154,1.6147,1.6148,267000000.0
2005-03-10 07:42:00,1.61415,1.61426,1.61405,1.61409,267000000.0
2005-03-10 07:43:00,1.61411,1.61413,1.61365,1.61407,219900000.0
2005-03-10 07:44:00,1.61431,1.61462,1.61401,1.61442,399200002.0
2005-03-10 07:45:00,1.61481,1.61481,1.61438,1.61441,393000003.0
2005-03-10 07:46:00,1.61474,1.61477,1.61443,1.6145,449200000.0
2005-03-10 07:47:00,1.61456,1.61456,1.61407,1.61441,682600001.0
2005-03-10 07:48:00,1.61439,1.6148,1.61437,1.61454,746500003.0
2005-03-10 07:49:00,1.61466,1.61486,1.61454,1.61459,656400002.0
2005-03-10 07:50:00,1.61478,1.61517,1.61437,1.61437,657700003.0
2005-03-10 07:51:00,1.61466,1.61466,1.6143,1.6145,647900001.0
2005-03-10 07:52:00,1.6146,1.61468,1.61448,1.61458,429800002.0
2005-03-10 07:53:00,1.6143,1.61457,1.61411,1.61447,569400000.0
2005-03-10 07:54:00,1.61443,1.61453,1.6143,1.61442,388200001.0
2005-03-10 07:55:00,1.61461,1.61492,1.61447,1.61472,428300002.0
2005-03-10 07:56:00,1.61474,1.6151,1.61443,1.61472,646000001.0
2005-03-10 07:57:00,1.61466,1.61484,1.61417,1.61448,568300000.0
2005-03-10 07:58:00,1.61462,1.61462,1.61399,1.61419,678500001.0
2005-03-10 07:59:00,1.61437,1.61441,1.61392,1.61392,514000001.0
2005-03-10 08:00:00,1.614,1.61439,1.61396,1.61398,399000001.0
2005-03-10 08:01:00,1.61382,1.61426,1.61382,1.61387,515900001.0
2005-03-10 08:02:00,1.61399,1.61424,1.6139,1.61424,265400000.0
2005-03-10 08:03:00,1.61415,1.61421,1.61396,1.61403,436200001.0
2005-03-10 08:04:00,1.61406,1.61424,1.6139,1.61412,453000002.0
2005-03-10 08:05:00,1.61424,1.61424,1.61393,1.61407,306600001.0
2005-03-10 08:06:00,1.61427,1.61446,1.61411,1.61446,669800002.0
2005-03-10 08:07:00,1.61387,1.61429,1.61387,1.61429,513100000.0
2005-03-10 08:08:00,1.61408,1.61446,1.61388,1.61399,450500000.0
2005-03-10 08:09:00,1.61417,1.61432,1.61402,1.61414,473900001.0
2005-03-10 08:10:00,1.61429,1.6145,1.6141,1.61433,589400002.0
2005-03-10 08:11:00,1.61422,1.6145,1.61411,1.61416,251600000.0
2005-03-10 08:12:00,1.61409,1.61422,1.61399,1.61415,380200000.0
2005-03-10 08:13:00,1.61414,1.61417,1.614,1.61414,271600002.0
2005-03-10 08:14:00,1.61412,1.61433,1.61412,1.61424,104400000.0
2005-03-10 08:15:00,1.61424,1.61462,1.61424,1.61461,310800001.0
2005-03-10 08:16:00,1.61448,1.61448,1.61388,1.61402,271600000.0
2005-03-10 08:17:00,1.61401,1.61411,1.61377,1.61377,246000000.0
2005-03-10 08:18:00,1.61376,1.614,1.61375,1.61389,167000001.0
2005-03-10 08:19:00,1.61392,1.61392,1.61333,1.61333,331300000.0
2005-03-10 08:20:00,1.61356,1.61356,1.61327,1.61327,275700000.0
2005-03-10 08:21:00,1.61343,1.61399,1.61343,1.6135,585100000.0
2005-03-10 08:22:00,1.61348,1.61411,1.61348,1.61411,352500001.0
2005-03-10 08:23:00,1.61423,1.61449,1.61413,1.61413,262900001.0
2005-03-10 08:24:00,1.61425,1.61443,1.61415,1.6142,423100000.0
2005-03-10 08:25:00,1.61423,1.61423,1.61394,1.61398,564300000.0
2005-03-10 08:26:00,1.61385,1.61385,1.61338,1.61368,352100001.0
2005-03-10 08:27:00,1.61383,1.614,1.61366,1.61366,406400002.0
2005-03-10 08:28:00,1.61354,1.61392,1.61342,1.61387,519600000.0
2005-03-10 08:29:00,1.61392,1.6142,1.61374,1.61374,405700001.0
2005-03-10 08:30:00,1.61368,1.61417,1.61368,1.61417,486000004.0
2005-03-10 08:31:00,1.61434,1.61449,1.614,1.61419,272600002.0
2005-03-10 08:32:00,1.6139,1.61403,1.61379,1.61397,295500001.0
2005-03-10 08:33:00,1.61406,1.6144,1.61401,1.61431,206100000.0
2005-03-10 08:34:00,1.6144,1.61449,1.61399,1.6142,659400002.0
2005-03-10 08:35:00,1.6144,1.61496,1.6143,1.6143,530700001.0
2005-03-10 08:36:00,1.61442,1.61475,1.61425,1.61452,410100000.0
2005-03-10 08:37:00,1.61429,1.61444,1.61423,1.61443,326200000.0
2005-03-10 08:38:00,1.61447,1.61502,1.6144,1.615,337800000.0
2005-03-10 08:39:00,1.61505,1.61521,1.61421,1.61421,568900001.0
2005-03-10 08:40:00,1.61382,1.61502,1.61368,1.61368,327500003.0
2005-03-10 08:41:00,1.61488,1.61501,1.61441,1.61498,521400005.0
2005-03-10 08:42:00,1.615,1.61508,1.61475,1.61478,488900000.0
2005-03-10 08:43:00,1.61479,1.61479,1.61412,1.6142,288600000.0
2005-03-10 08:44:00,1.61413,1.61433,1.61402,1.61408,452700000.0
2005-03-10 08:45:00,1.61407,1.61414,1.61371,1.61375,641500001.0
2005-03-10 08:46:00,1.61375,1.6141,1.61352,1.61352,663500001.0
2005-03-10 08:47:00,1.61358,1.61401,1.61358,1.614,560700003.0
2005-03-10 08:48:00,1.61404,1.61444,1.61379,1.61379,330800000.0
2005-03-10 08:49:00,1.61346,1.61358,1.61321,1.61321,488500001.0
2005-03-10 08:50:00,1.61339,1.61353,1.61329,1.61349,521000001.0
2005-03-10 08:51:00,1.61406,1.61413,1.61333,1.61339,578300002.0
2005-03-10 08:52:00,1.61337,1.61473,1.61326,1.61473,604800001.0
2005-03-10 08:53:00,1.61502,1.61527,1.61469,1.61471,510700004.0
2005-03-10 08:54:00,1.61458,1.6151,1.61458,1.61506,723600003.0
2005-03-10 08:55:00,1.61509,1.61509,1.61458,1.61495,603800002.0
2005-03-10 08:56:00,1.61495,1.61522,1.61477,1.61477,564800002.0
2005-03-10 08:57:00,1.61489,1.61525,1.61475,1.61496,509500000.0
2005-03-10 08:58:00,1.61455,1.61467,1.61045,1.61045,398600000.0
2005-03-10 08:59:00,1.61518,1.61518,1.61465,1.61484,317400001.0
2005-03-10 09:00:00,1.61372,1.61438,1.61325,1.61405,499000001.0
2005-03-10 09:01:00,1.61442,1.61472,1.61395,1.61459,434400003.0
2005-03-10 09:02:00,1.6145,1.61472,1.61419,1.6147,685100000.0
2005-03-10 09:03:00,1.61477,1.61477,1.61316,1.61471,613000000.0
2005-03-10 09:04:00,1.61501,1.61501,1.61336,1.6145,672300002.0
2005-03-10 09:05:00,1.6143,1.61451,1.61426,1.61448,641900002.0
2005-03-10 09:06:00,1.61429,1.61429,1.61336,1.61409,536000001.0
2005-03-10 09:07:00,1.6142,1.61453,1.614,1.61434,345700000.0
2005-03-10 09:08:00,1.61437,1.61443,1.61412,1.6143,224900000.0
2005-03-10 09:09:00,1.61429,1.61478,1.61429,1.61478,287200000.0
2005-03-10 09:10:00,1.61499,1.61513,1.61469,1.61469,332800000.0
2005-03-10 09:11:00,1.61459,1.61506,1.61405,1.61485,536700000.0
2005-03-10 09:12:00,1.61515,1.6153,1.61455,1.61499,478500002.0
2005-03-10 09:13:00,1.61524,1.61572,1.61505,1.61505,494800000.0
2005-03-10 09:14:00,1.61512,1.61523,1.61474,1.61512,342400001.0
2005-03-10 09:15:00,1.61506,1.61513,1.61481,1.6151,458300002.0
2005-03-10 09:16:00,1.61539,1.6157,1.61525,1.61559,565400000.0
2005-03-10 09:17:00,1.61571,1.61618,1.61571,1.61616,535700003.0
2005-03-10 09:18:00,1.61628,1.61683,1.61626,1.61642,183400000.0
2005-03-10 09:19:00,1.61659,1.61663,1.61632,1.61633,493400000.0
2005-03-10 09:20:00,1.6163,1.61665,1.61604,1.61633,254500000.0
2005-03-10 09:21:00,1.61634,1.61634,1.61533,1.61533,364000001.0
2005-03-10 09:22:00,1.61532,1.61594,1.61532,1.61553,344100001.0
2005-03-10 09:23:00,1.61579,1.61588,1.61567,1.6158,344900001.0
2005-03-10 09:24:00,1.61561,1.61586,1.61536,1.61562,296000000.0
2005-03-10 09:25:00,1.61567,1.61592,1.61546,1.61572,450400004.0
2005-03-10 09:26:00,1.61566,1.61601,1.6156,1.61588,583800002.0
2005-03-10 09:27:00,1.61572,1.61605,1.61572,1.61594,374600000.0
2005-03-10 09:28:00,1.61599,1.61601,1.61538,1.61538,434900000.0
2005-03-10 09:29:00,1.61548,1.61548,1.61509,1.61522,470600002.0
2005-03-10 09:30:00,1.61524,1.61524,1.61485,1.61486,730100002.0
2005-03-10 09:31:00,1.61506,1.61513,1.61437,1.61457,369900000.0
2005-03-10 09:32:00,1.61486,1.61522,1.61467,1.61493,380800000.0
2005-03-10 09:33:00,1.61503,1.61534,1.61477,1.61505,269700000.0
2005-03-10 09:34:00,1.61518,1.61536,1.61485,1.61502,499900001.0
2005-03-10 09:35:00,1.61487,1.61513,1.61464,1.61464,286600000.0
2005-03-10 09:36:00,1.6153,1.61561,1.61476,1.61497,363000001.0
2005-03-10 09:37:00,1.61518,1.61518,1.61467,1.61474,396800001.0
2005-03-10 09:38:00,1.61502,1.61524,1.61484,1.61491,408000001.0
2005-03-10 09:39:00,1.61504,1.61512,1.61481,1.61481,391300001.0
2005-03-10 09:40:00,1.61496,1.61496,1.61476,1.61479,383800000.0
2005-03-10 09:41:00,1.61484,1.61515,1.61473,1.61485,454800001.0
2005-03-10 09:42:00,1.61511,1.61524,1.61473,1.61493,513200001.0
2005-03-10 09:43:00,1.61519,1.6153,1.61481,1.61496,350500002.0
2005-03-10 09:44:00,1.615,1.6155,1.61487,1.61514,520000001.0
2005-03-10 09:45:00,1.61552,1.61552,1.61516,1.61528,581000001.0
2005-03-10 09:46:00,1.61519,1.61538,1.61485,1.61512,316500000.0
2005-03-10 09:47:00,1.61539,1.61578,1.61539,1.61572,408400001.0
2005-03-10 09:48:00,1.61569,1.61584,1.61534,1.61534,343000000.0
2005-03-10 09:49:00,1.61565,1.61591,1.61533,1.61556,563200001.0
2005-03-10 09:50:00,1.61581,1.61625,1.61565,1.61595,430300000.0
2005-03-10 09:51:00,1.61589,1.61619,1.61573,1.61587,452500001.0
2005-03-10 09:52:00,1.61591,1.61596,1.61557,1.61559,471500002.0
2005-03-10 09:53:00,1.61534,1.61553,1.61519,1.61546,299900000.0
2005-03-10 09:54:00,1.61549,1.61587,1.61541,1.61544,506500000.0
2005-03-10 09:55:00,1.61529,1.6153,1.61496,1.61508,573800001.0
2005-03-10 09:56:00,1.61494,1.6153,1.6148,1.61521,380400000.0
2005-03-10 09:57:00,1.61547,1.61582,1.61537,1.61547,553000000.0
2005-03-10 09:58:00,1.6156,1.61587,1.61548,1.61548,797900001.0
2005-03-10 09:59:00,1.6158,1.61616,1.61563,1.61616,591100001.0
2005-03-10 10:00:00,1.61622,1.61665,1.61614,1.6165,261100000.0
2005-03-10 10:01:00,1.61662,1.61662,1.61537,1.61569,680700002.0
2005-03-10 10:02:00,1.61549,1.61593,1.61479,1.61566,620800002.0
2005-03-10 10:03:00,1.61576,1.6159,1.61485,1.61494,461000000.0
2005-03-10 10:04:00,1.61534,1.6156,1.61462,1.61559,443200000.0
2005-03-10 10:05:00,1.61529,1.61559,1.61457,1.61513,409300001.0
2005-03-10 10:06:00,1.61598,1.61629,1.61583,1.61603,481900000.0
2005-03-10 10:07:00,1.61576,1.61589,1.61555,1.61555,497800000.0
2005-03-10 10:08:00,1.61566,1.61592,1.61554,1.61569,465400000.0
2005-03-10 10:09:00,1.61571,1.61589,1.61555,1.61589,509200002.0
2005-03-10 10:10:00,1.61589,1.61589,1.61428,1.61506,348300000.0
2005-03-10 10:11:00,1.61531,1.61543,1.61523,1.61543,403000000.0
2005-03-10 10:12:00,1.61544,1.61553,1.61518,1.61529,436000000.0
2005-03-10 10:13:00,1.61531,1.6154,1.6151,1.6152,527000002.0
2005-03-10 10:14:00,1.61521,1.61521,1.61488,1.61489,561700001.0
2005-03-10 10:15:00,1.61503,1.61553,1.61487,1.61553,388300000.0
2005-03-10 10:16:00,1.61565,1.61585,1.61535,1.6157,435100002.0
2005-03-10 10:17:00,1.61581,1.61588,1.61496,1.61517,306600001.0
2005-03-10 10:18:00,1.61532,1.61599,1.61505,1.61574,381000000.0
2005-03-10 10:19:00,1.61581,1.61581,1.61549,1.61566,335000001.0
2005-03-10 10:20:00,1.61552,1.61552,1.61477,1.61526,485700000.0
2005-03-10 10:21:00,1.6153,1.61541,1.61508,1.61511,403400001.0
2005-03-10 10:22:00,1.61529,1.61541,1.61506,1.61508,319100000.0
2005-03-10 10:23:00,1.61488,1.61499,1.6146,1.6146,472600000.0
2005-03-10 10:24:00,1.61484,1.61513,1.61484,1.61492,492500002.0
2005-03-10 10:25:00,1.61505,1.61505,1.61458,1.61467,470400007.0
2005-03-10 10:26:00,1.61466,1.61487,1.61457,1.61483,473800000.0
2005-03-10 10:27:00,1.61472,1.61474,1.61434,1.61435,503700001.0
2005-03-10 10:28:00,1.61465,1.61468,1.61441,1.61442,667000002.0
2005-03-10 10:29:00,1.61436,1.61441,1.61401,1.61426,496000001.0
2005-03-10 10:30:00,1.61425,1.61425,1.61365,1.61384,714600004.0
2005-03-10 10:31:00,1.61367,1.61407,1.61329,1.61329,492200002.0
2005-03-10 10:32:00,1.61355,1.61364,1.61285,1.61285,540200001.0
2005-03-10 10:33:00,1.61279,1.61345,1.61279,1.61301,438200002.0
2005-03-10 10:34:00,1.6132,1.6132,1.61274,1.61299,431500000.0
2005-03-10 10:35:00,1.61281,1.61347,1.61281,1.61302,513900001.0
2005-03-10 10:36:00,1.61314,1.61335,1.61295,1.61331,516100002.0
2005-03-10 10:37:00,1.61359,1.61369,1.61323,1.61331,474800001.0
2005-03-10 10:38:00,1.61322,1.61327,1.61306,1.6131,431800000.0
2005-03-10 10:39:00,1.61327,1.61375,1.61327,1.61345,409300000.0
2005-03-10 10:40:00,1.61335,1.61359,1.61318,1.6132,361900000.0
2005-03-10 10:41:00,1.61341,1.61345,1.6129,1.61292,705400003.0
2005-03-10 10:42:00,1.61306,1.61325,1.61299,1.61315,394100000.0
2005-03-10 10:43:00,1.61301,1.61306,1.61267,1.61267,474500000.0
2005-03-10 10:44:00,1.613,1.61351,1.61296,1.6132,524700001.0
2005-03-10 10:45:00,1.61299,1.61327,1.61289,1.61313,546900001.0
2005-03-10 10:46:00,1.61317,1.61325,1.61287,1.61315,301100000.0
2005-03-10 10:47:00,1.61326,1.61326,1.61293,1.613,358700000.0
2005-03-10 10:48:00,1.613,1.61329,1.61299,1.61301,588200003.0
2005-03-10 10:49:00,1.61306,1.61322,1.61278,1.613,362700001.0
2005-03-10 10:50:00,1.61336,1.61357,1.61297,1.61349,529300000.0
2005-03-10 10:51:00,1.61316,1.61354,1.61299,1.6131,456500001.0
2005-03-10 10:52:00,1.61307,1.61307,1.61265,1.61275,343200002.0
2005-03-10 10:53:00,1.61291,1.61305,1.61251,1.61262,435200001.0
2005-03-10 10:54:00,1.61268,1.61311,1.61268,1.61278,425100001.0
2005-03-10 10:55:00,1.61275,1.61293,1.61261,1.61261,486900001.0
2005-03-10 10:56:00,1.61269,1.61301,1.61236,1.61259,406100000.0
2005-03-10 10:57:00,1.61241,1.61252,1.61193,1.61222,362600000.0
2005-03-10 10:58:00,1.61248,1.61264,1.61221,1.61221,484600001.0
2005-03-10 10:59:00,1.61246,1.6131,1.61236,1.61268,827300003.0
2005-03-10 11:00:00,1.61295,1.6131,1.61271,1.61278,483000001.0
2005-03-10 11:01:00,1.61265,1.61278,1.61249,1.6125,620600001.0
2005-03-10 11:02:00,1.6123,1.61272,1.61184,1.61223,502100000.0
2005-03-10 11:03:00,1.61237,1.61285,1.61237,1.61273,240400000.0
2005-03-10 11:04:00,1.61299,1.61339,1.61244,1.61244,558000001.0
2005-03-10 11:05:00,1.61303,1.61309,1.61273,1.61288,540000002.0
2005-03-10 11:06:00,1.6128,1.61313,1.61277,1.61299,643200001.0
2005-03-10 11:07:00,1.61309,1.6132,1.61297,1.61306,283300000.0
2005-03-10 11:08:00,1.61304,1.61308,1.61274,1.61274,328100000.0
2005-03-10 11:09:00,1.61269,1.61324,1.61269,1.6129,346600001.0
2005-03-10 11:10:00,1.61291,1.61302,1.61279,1.61299,472300004.0
2005-03-10 11:11:00,1.61285,1.61336,1.61285,1.61336,558900005.0
2005-03-10 11:12:00,1.61343,1.6138,1.61314,1.61368,603200001.0
2005-03-10 11:13:00,1.6138,1.61413,1.61326,1.61345,366100001.0
2005-03-10 11:14:00,1.61347,1.6138,1.61338,1.61338,494300002.0
2005-03-10 11:15:00,1.61383,1.61383,1.61342,1.61343,508900003.0
2005-03-10 11:16:00,1.61371,1.61382,1.61339,1.6134,451000003.0
2005-03-10 11:17:00,1.61334,1.61357,1.61313,1.61334,439600002.0
2005-03-10 11:18:00,1.6134,1.6135,1.6129,1.6129,349900000.0
2005-03-10 11:19:00,1.6128,1.61302,1.61277,1.61295,387700003.0
2005-03-10 11:20:00,1.6128,1.61321,1.61267,1.61298,569800002.0
2005-03-10 11:21:00,1.61329,1.61348,1.61288,1.61322,605800002.0
2005-03-10 11:22:00,1.61311,1.61363,1.61296,1.61323,563000000.0
2005-03-10 11:23:00,1.61314,1.61335,1.61296,1.61315,526300001.0
2005-03-10 11:24:00,1.61326,1.61335,1.61291,1.61311,403200000.0
2005-03-10 11:25:00,1.61312,1.61329,1.61292,1.61313,450800001.0
2005-03-10 11:26:00,1.61309,1.61309,1.61286,1.61291,565600002.0
2005-03-10 11:27:00,1.61284,1.61315,1.61259,1.61265,628100003.0
2005-03-10 11:28:00,1.61284,1.61292,1.61251,1.61278,395500001.0
2005-03-10 11:29:00,1.61295,1.61316,1.6128,1.61295,539600001.0
2005-03-10 11:30:00,1.61308,1.61308,1.61273,1.61276,508000002.0
2005-03-10 11:31:00,1.61263,1.61291,1.61242,1.61274,567500000.0
2005-03-10 11:32:00,1.6129,1.61302,1.61262,1.61285,410700000.0
2005-03-10 11:33:00,1.61283,1.6129,1.61267,1.61273,517100001.0
2005-03-10 11:34:00,1.61298,1.6132,1.6128,1.61283,636500001.0
2005-03-10 11:35:00,1.61306,1.61336,1.61279,1.61294,533600001.0
2005-03-10 11:36:00,1.61273,1.61303,1.61273,1.61281,507400001.0
2005-03-10 11:37:00,1.61276,1.61292,1.61259,1.61259,500000001.0
2005-03-10 11:38:00,1.61272,1.61331,1.61263,1.61263,551400003.0
2005-03-10 11:39:00,1.61267,1.61267,1.61212,1.61233,744900002.0
2005-03-10 11:40:00,1.61283,1.61345,1.61283,1.61303,668000001.0
2005-03-10 11:41:00,1.6131,1.614,1.61308,1.61384,814300002.0
2005-03-10 11:42:00,1.61405,1.61458,1.61314,1.61426,539500000.0
2005-03-10 11:43:00,1.61427,1.61427,1.61332,1.61391,598800004.0
2005-03-10 11:44:00,1.61472,1.61472,1.61295,1.61375,657600002.0
2005-03-10 11:45:00,1.61421,1.61473,1.6137,1.61438,661800004.0
2005-03-10 11:46:00,1.61437,1.61454,1.61394,1.61404,545600003.0
2005-03-10 11:47:00,1.61388,1.61393,1.613,1.61306,530200003.0
2005-03-10 11:48:00,1.61309,1.61364,1.61283,1.61319,518000000.0
2005-03-10 11:49:00,1.61346,1.61346,1.61281,1.61281,487800002.0
2005-03-10 11:50:00,1.61336,1.61342,1.61264,1.61281,320100001.0
2005-03-10 11:51:00,1.61289,1.61303,1.61276,1.61296,170000000.0
2005-03-10 11:52:00,1.61282,1.61316,1.61202,1.61267,264000000.0
2005-03-10 11:53:00,1.61278,1.61329,1.61204,1.61204,175400000.0
2005-03-10 11:54:00,1.61247,1.61247,1.61161,1.6119,377200000.0
2005-03-10 11:55:00,1.61267,1.61289,1.61257,1.61259,497600002.0
2005-03-10 11:56:00,1.61265,1.61283,1.61236,1.61257,439900000.0
2005-03-10 11:57:00,1.61261,1.61261,1.61151,1.6119,499300000.0
2005-03-10 11:58:00,1.61187,1.61193,1.61134,1.61185,455300000.0
2005-03-10 11:59:00,1.61195,1.61234,1.6118,1.612,445100001.0
2005-03-10 12:00:00,1.61237,1.61289,1.61198,1.61241,561100001.0
2005-03-10 12:01:00,1.61207,1.61211,1.61157,1.61199,423400001.0
2005-03-10 12:02:00,1.61178,1.61196,1.61146,1.61183,378000000.0
2005-03-10 12:03:00,1.61194,1.61218,1.61169,1.61169,375400001.0
2005-03-10 12:04:00,1.61203,1.61203,1.61065,1.61096,408400002.0
2005-03-10 12:05:00,1.61075,1.61122,1.61075,1.61112,405500001.0
2005-03-10 12:06:00,1.61114,1.6115,1.6111,1.61116,415100000.0
2005-03-10 12:07:00,1.6114,1.61145,1.61108,1.61145,348600000.0
2005-03-10 12:08:00,1.61146,1.61154,1.61078,1.6111,454900001.0
2005-03-10 12:09:00,1.61121,1.61138,1.61099,1.6111,443600000.0
2005-03-10 12:10:00,1.61125,1.61125,1.61057,1.61122,344500000.0
2005-03-10 12:11:00,1.61132,1.61132,1.61091,1.61112,224500000.0
2005-03-10 12:12:00,1.61107,1.6111,1.61044,1.61044,240500001.0
2005-03-10 12:13:00,1.61044,1.61069,1.60961,1.60961,529600002.0
2005-03-10 12:14:00,1.61011,1.61108,1.6099,1.61083,605300000.0
2005-03-10 12:15:00,1.61139,1.61161,1.61069,1.61069,285300000.0
2005-03-10 12:16:00,1.61103,1.61123,1.6109,1.61113,357000000.0
2005-03-10 12:17:00,1.6116,1.61179,1.61114,1.61114,217600000.0
2005-03-10 12:18:00,1.61158,1.61191,1.6113,1.61163,297700000.0
2005-03-10 12:19:00,1.61207,1.6123,1.61163,1.61165,439800001.0
2005-03-10 12:20:00,1.61176,1.61185,1.61111,1.61158,463300000.0
2005-03-10 12:21:00,1.61179,1.61211,1.61179,1.6119,379600001.0
2005-03-10 12:22:00,1.61211,1.61214,1.6118,1.6118,282600000.0
2005-03-10 12:23:00,1.61177,1.61187,1.61158,1.61166,461800000.0
2005-03-10 12:24:00,1.61182,1.61246,1.61174,1.612,615700000.0
2005-03-10 12:25:00,1.61257,1.61292,1.61204,1.61263,383100001.0
2005-03-10 12:26:00,1.6128,1.61334,1.61255,1.61322,447900000.0
2005-03-10 12:27:00,1.61353,1.61361,1.61316,1.61316,502100002.0
2005-03-10 12:28:00,1.61299,1.61299,1.61224,1.61256,520200001.0
2005-03-10 12:29:00,1.6125,1.6129,1.6123,1.6123,697200001.0
2005-03-10 12:30:00,1.61236,1.61236,1.61138,1.61175,618100000.0
2005-03-10 12:31:00,1.61188,1.61213,1.61158,1.61194,648900001.0
2005-03-10 12:32:00,1.61216,1.61228,1.61198,1.6122,593100001.0
2005-03-10 12:33:00,1.61219,1.6124,1.61179,1.61222,45600000.0
2005-03-10 12:34:00,1.61254,1.61283,1.61184,1.61223,606100001.0
2005-03-10 12:35:00,1.6124,1.61281,1.61203,1.61272,602700001.0
2005-03-10 12:36:00,1.61308,1.61338,1.61288,1.61325,408700002.0
2005-03-10 12:37:00,1.61335,1.61375,1.61322,1.61375,549500002.0
2005-03-10 12:38:00,1.61417,1.61419,1.61358,1.61358,647100000.0
2005-03-10 12:39:00,1.61386,1.61386,1.61352,1.61363,513200002.0
2005-03-10 12:40:00,1.61366,1.61373,1.61317,1.61323,520300001.0
2005-03-10 12:41:00,1.61335,1.61336,1.61299,1.61299,280900001.0
2005-03-10 12:42:00,1.61285,1.61292,1.6124,1.61258,351800003.0
2005-03-10 12:43:00,1.61267,1.61278,1.61212,1.61228,503300002.0
2005-03-10 12:44:00,1.61271,1.61286,1.61221,1.61226,447100000.0
2005-03-10 12:45:00,1.61268,1.61276,1.61217,1.61274,492100002.0
2005-03-10 12:46:00,1.61291,1.61297,1.6123,1.61232,449800003.0
2005-03-10 12:47:00,1.61269,1.613,1.61253,1.61265,422500002.0
2005-03-10 12:48:00,1.61256,1.61303,1.61256,1.61283,431400001.0
2005-03-10 12:49:00,1.61264,1.61269,1.61232,1.61248,506300001.0
2005-03-10 12:50:00,1.61266,1.61295,1.61245,1.61278,455200001.0
2005-03-10 12:51:00,1.61246,1.61268,1.612,1.61235,403500000.0
2005-03-10 12:52:00,1.6127,1.61299,1.61223,1.61287,329300000.0
2005-03-10 12:53:00,1.61297,1.6131,1.61271,1.61284,233900000.0
2005-03-10 12:54:00,1.61291,1.61341,1.61272,1.6134,442300002.0
2005-03-10 12:55:00,1.61346,1.61346,1.61303,1.61306,405100000.0
2005-03-10 12:56:00,1.61325,1.61325,1.61251,1.61287,391000000.0
2005-03-10 12:57:00,1.61309,1.61309,1.61265,1.61303,533200000.0
2005-03-10 12:58:00,1.61285,1.61306,1.61233,1.61241,283500000.0
2005-03-10 12:59:00,1.61251,1.61323,1.6125,1.61287,727700001.0
2005-03-10 13:00:00,1.61293,1.6131,1.61276,1.61303,205900000.0
2005-03-10 13:01:00,1.61284,1.61313,1.61237,1.61237,347400000.0
2005-03-10 13:02:00,1.61258,1.61287,1.61217,1.61264,379800000.0
2005-03-10 13:03:00,1.61273,1.61311,1.61246,1.61246,435500001.0
2005-03-10 13:04:00,1.61282,1.61287,1.6125,1.61258,203900000.0
2005-03-10 13:05:00,1.61268,1.61292,1.61256,1.61262,148300000.0
2005-03-10 13:06:00,1.6128,1.61319,1.6128,1.61294,373000001.0
2005-03-10 13:07:00,1.61312,1.61353,1.61272,1.61336,363600001.0
2005-03-10 13:08:00,1.61353,1.61353,1.61319,1.61319,173500000.0
2005-03-10 13:09:00,1.61342,1.61364,1.61321,1.61321,338900004.0
2005-03-10 13:10:00,1.61322,1.61327,1.61302,1.61303,136900000.0
2005-03-10 13:11:00,1.61323,1.61346,1.61298,1.61303,443500002.0
2005-03-10 13:12:00,1.61313,1.61314,1.61298,1.61305,268400002.0
2005-03-10 13:13:00,1.61333,1.61353,1.61331,1.61353,258200000.0
2005-03-10 13:14:00,1.61356,1.61367,1.61347,1.61357,370400002.0
2005-03-10 13:15:00,1.61355,1.61364,1.61327,1.61359,418800001.0
2005-03-10 13:16:00,1.61363,1.61402,1.61363,1.61387,143900000.0
2005-03-10 13:17:00,1.61409,1.6142,1.61389,1.61406,102200000.0
2005-03-10 13:18:00,1.61383,1.61435,1.61346,1.61374,302200001.0
2005-03-10 13:19:00,1.61366,1.61393,1.61348,1.61381,286200000.0
2005-03-10 13:20:00,1.61403,1.61408,1.61376,1.61402,196400001.0
2005-03-10 13:21:00,1.61401,1.61401,1.6139,1.61393,137800000.0
2005-03-10 13:22:00,1.61387,1.61394,1.61363,1.61386,201200000.0
2005-03-10 13:23:00,1.61379,1.61399,1.61373,1.61399,251000000.0
2005-03-10 13:24:00,1.61399,1.61399,1.61342,1.61351,242800001.0
2005-03-10 13:25:00,1.61379,1.61399,1.61379,1.61399,143200001.0
2005-03-10 13:26:00,1.61372,1.61377,1.61353,1.61359,169400000.0
2005-03-10 13:27:00,1.61373,1.6138,1.61336,1.61342,315600002.0
2005-03-10 13:28:00,1.61364,1.6137,1.61342,1.6135,499400001.0
2005-03-10 13:29:00,1.61343,1.61368,1.61323,1.6135,550100001.0
2005-03-10 13:30:00,1.61374,1.61374,1.61343,1.61366,608300002.0
2005-03-10 13:31:00,1.61351,1.61366,1.61324,1.61342,482600000.0
2005-03-10 13:32:00,1.61347,1.6139,1.61347,1.6139,234600001.0
2005-03-10 13:33:00,1.61415,1.61452,1.61382,1.61417,445800000.0
2005-03-10 13:34:00,1.61437,1.61472,1.61411,1.61462,317300000.0
2005-03-10 13:35:00,1.61503,1.61522,1.61476,1.61476,355900000.0
2005-03-10 13:36:00,1.61492,1.61511,1.61484,1.61497,386800000.0
2005-03-10 13:37:00,1.61501,1.61545,1.6148,1.61498,518600006.0
2005-03-10 13:38:00,1.61529,1.61546,1.61497,1.61513,380400001.0
2005-03-10 13:39:00,1.61531,1.61536,1.61493,1.6151,282400000.0
2005-03-10 13:40:00,1.61483,1.61517,1.61473,1.61499,437100001.0
2005-03-10 13:41:00,1.61543,1.61543,1.61493,1.61498,275400003.0
2005-03-10 13:42:00,1.61506,1.61517,1.61497,1.61508,144000000.0
2005-03-10 13:43:00,1.6151,1.61522,1.61484,1.61507,107100000.0
2005-03-10 13:44:00,1.6151,1.61541,1.61497,1.61536,291000000.0
2005-03-10 13:45:00,1.61529,1.61557,1.61512,1.61512,480600001.0
2005-03-10 13:46:00,1.61529,1.61548,1.61515,1.61526,525200003.0
2005-03-10 13:47:00,1.61513,1.61536,1.615,1.61536,532600002.0
2005-03-10 13:48:00,1.61534,1.61534,1.61515,1.61519,216000001.0
2005-03-10 13:49:00,1.6151,1.61523,1.6149,1.6149,204800000.0
2005-03-10 13:50:00,1.61526,1.61526,1.61493,1.61503,291400000.0
2005-03-10 13:51:00,1.61509,1.61548,1.61488,1.61529,254700000.0
2005-03-10 13:52:00,1.61536,1.6157,1.61527,1.6157,414400001.0
2005-03-10 13:53:00,1.61543,1.61557,1.6152,1.61525,429600000.0
2005-03-10 13:54:00,1.6151,1.61546,1.61502,1.61542,391900002.0
2005-03-10 13:55:00,1.61392,1.61551,1.61389,1.61415,364600000.0
2005-03-10 13:56:00,1.61393,1.61417,1.61384,1.61387,376100000.0
2005-03-10 13:57:00,1.6138,1.61392,1.61366,1.61377,330000001.0
2005-03-10 13:58:00,1.61424,1.61427,1.61357,1.61384,221300001.0
2005-03-10 13:59:00,1.61389,1.61426,1.61345,1.61412,410200000.0
2005-03-10 14:00:00,1.61426,1.61457,1.61359,1.61396,307700000.0
2005-03-10 14:01:00,1.6139,1.61414,1.61372,1.61387,356400000.0
2005-03-10 14:02:00,1.61393,1.61393,1.61329,1.61329,312300000.0
2005-03-10 14:03:00,1.61359,1.61386,1.6132,1.61343,422700000.0
2005-03-10 14:04:00,1.61376,1.61429,1.61376,1.61376,394200000.0
2005-03-10 14:05:00,1.61379,1.61403,1.61355,1.61357,340900000.0
2005-03-10 14:06:00,1.61373,1.61415,1.6137,1.61385,341600001.0
2005-03-10 14:07:00,1.61429,1.61433,1.61393,1.61418,337800001.0
2005-03-10 14:08:00,1.61418,1.61434,1.61391,1.61408,413300002.0
2005-03-10 14:09:00,1.61433,1.61481,1.61433,1.61454,172100000.0
2005-03-10 14:10:00,1.61458,1.61478,1.61443,1.61455,302200001.0
2005-03-10 14:11:00,1.61452,1.61463,1.61422,1.61463,116200000.0
2005-03-10 14:12:00,1.61453,1.6147,1.61439,1.61459,304400003.0
2005-03-10 14:13:00,1.61459,1.615,1.61459,1.615,226300001.0
2005-03-10 14:14:00,1.61515,1.61523,1.61478,1.6149,213900001.0
2005-03-10 14:15:00,1.61512,1.61514,1.61447,1.61482,392100000.0
2005-03-10 14:16:00,1.61479,1.61497,1.61435,1.61457,193000000.0
2005-03-10 14:17:00,1.6149,1.61511,1.61463,1.61472,708100003.0
2005-03-10 14:18:00,1.61486,1.61513,1.61473,1.61511,362300002.0
2005-03-10 14:19:00,1.61513,1.61533,1.61488,1.61489,464300002.0
2005-03-10 14:20:00,1.61471,1.61485,1.61454,1.61465,193700000.0
2005-03-10 14:21:00,1.61472,1.61485,1.61454,1.61469,375700001.0
2005-03-10 14:22:00,1.61455,1.61466,1.61413,1.61417,604200000.0
2005-03-10 14:23:00,1.6144,1.61469,1.61427,1.61455,150800000.0
2005-03-10 14:24:00,1.61453,1.6147,1.61437,1.61443,463600002.0
2005-03-10 14:25:00,1.61438,1.61446,1.614,1.61426,550200001.0
2005-03-10 14:26:00,1.61433,1.61433,1.61382,1.61382,631400000.0
2005-03-10 14:27:00,1.6142,1.61433,1.61383,1.61402,400700000.0
2005-03-10 14:28:00,1.61441,1.61441,1.61361,1.61408,43100000.0
2005-03-10 14:29:00,1.61403,1.61405,1.61379,1.61401,33000000.0
2005-03-10 14:30:00,1.61406,1.61406,1.61326,1.61381,38000000.0
2005-03-10 14:31:00,1.61266,1.61315,1.60984,1.61315,45900000.0
2005-03-10 14:32:00,1.61372,1.61379,1.61329,1.61349,24600000.0
2005-03-10 14:33:00,1.61341,1.61341,1.61292,1.61294,30000000.0
2005-03-10 14:34:00,1.61323,1.61323,1.61303,1.61312,21700000.0
2005-03-10 14:35:00,1.61321,1.61321,1.61288,1.61289,28100000.0
2005-03-10 14:36:00,1.61307,1.61307,1.61228,1.61228,39400000.0
2005-03-10 14:37:00,1.61257,1.61274,1.61211,1.61233,50000001.0
2005-03-10 14:38:00,1.61228,1.61228,1.61149,1.61224,29600000.0
2005-03-10 14:39:00,1.61239,1.61253,1.61189,1.61223,33200000.0
2005-03-10 14:40:00,1.61219,1.61266,1.61219,1.61245,27800000.0
2005-03-10 14:41:00,1.61291,1.61344,1.61291,1.61344,68100000.0
2005-03-10 14:42:00,1.61338,1.61349,1.61278,1.61278,42400000.0
2005-03-10 14:43:00,1.61324,1.61348,1.61287,1.61287,49900000.0
2005-03-10 14:44:00,1.6129,1.61308,1.61276,1.61295,42600000.0
2005-03-10 14:45:00,1.61306,1.61315,1.61228,1.61254,49400000.0
2005-03-10 14:46:00,1.61239,1.61241,1.6122,1.61232,23200000.0
2005-03-10 14:47:00,1.61279,1.61279,1.61225,1.6125,28400000.0
2005-03-10 14:48:00,1.61217,1.61223,1.61203,1.6122,28200000.0
2005-03-10 14:49:00,1.61218,1.61228,1.61209,1.61213,44600000.0
2005-03-10 14:50:00,1.61193,1.61253,1.61193,1.61222,21600000.0
2005-03-10 14:51:00,1.61221,1.61243,1.61202,1.61207,33900000.0
2005-03-10 14:52:00,1.61233,1.61233,1.61171,1.61193,30800000.0
2005-03-10 14:53:00,1.61213,1.61223,1.61158,1.61158,32800000.0
2005-03-10 14:54:00,1.6121,1.61222,1.61163,1.61185,64500000.0
2005-03-10 14:55:00,1.61244,1.6125,1.61221,1.61226,30200000.0
2005-03-10 14:56:00,1.61225,1.61255,1.61215,1.61215,54400001.0
2005-03-10 14:57:00,1.61232,1.61232,1.6119,1.61205,26800000.0
2005-03-10 14:58:00,1.61171,1.61212,1.61171,1.61189,46600000.0
2005-03-10 14:59:00,1.61194,1.61215,1.6119,1.6119,37900000.0
2005-03-10 15:00:00,1.61188,1.61193,1.61118,1.61118,78100000.0
2005-03-10 15:01:00,1.61178,1.61178,1.61139,1.61142,26400000.0
2005-03-10 15:02:00,1.61174,1.61174,1.61137,1.61149,32400000.0
2005-03-10 15:03:00,1.61136,1.61164,1.61122,1.61141,42400000.0
2005-03-10 15:04:00,1.61097,1.61171,1.61097,1.61167,27000000.0
2005-03-10 15:05:00,1.61164,1.61198,1.61162,1.61198,37400000.0
2005-03-10 15:06:00,1.61192,1.61192,1.6109,1.6109,45400000.0
2005-03-10 15:07:00,1.61126,1.61126,1.6108,1.6109,46400000.0
2005-03-10 15:08:00,1.61134,1.61153,1.61086,1.61124,50600000.0
2005-03-10 15:09:00,1.61135,1.61145,1.61116,1.61116,53600000.0
2005-03-10 15:10:00,1.61163,1.61163,1.61116,1.61116,31400000.0
2005-03-10 15:11:00,1.61139,1.61146,1.61081,1.61081,36200000.0
2005-03-10 15:12:00,1.61067,1.61103,1.61035,1.61035,23000000.0
2005-03-10 15:13:00,1.61061,1.61092,1.6106,1.61092,30400000.0
2005-03-10 15:14:00,1.61075,1.61099,1.6107,1.6107,43000001.0
2005-03-10 15:15:00,1.61106,1.61106,1.6102,1.61048,37600000.0
2005-03-10 15:16:00,1.61064,1.61067,1.61029,1.61033,54800001.0
2005-03-10 15:17:00,1.6102,1.61049,1.60973,1.6098,45000000.0
2005-03-10 15:18:00,1.60997,1.61023,1.60979,1.61023,44400000.0
2005-03-10 15:19:00,1.61002,1.61024,1.60983,1.60993,37300000.0
2005-03-10 15:20:00,1.60973,1.61004,1.60973,1.61004,34100000.0
2005-03-10 15:21:00,1.61022,1.61039,1.60994,1.61006,30200000.0
2005-03-10 15:22:00,1.61021,1.61026,1.60955,1.61003,31400000.0
2005-03-10 15:23:00,1.61038,1.61038,1.61004,1.6102,23000000.0
2005-03-10 15:24:00,1.61027,1.61027,1.61002,1.61012,27200000.0
2005-03-10 15:25:00,1.61023,1.61055,1.61,1.61,38700000.0
2005-03-10 15:26:00,1.61036,1.61046,1.6102,1.61046,36400000.0
2005-03-10 15:27:00,1.61033,1.61057,1.61025,1.61033,49100000.0
2005-03-10 15:28:00,1.61019,1.61088,1.61019,1.61084,58200000.0
2005-03-10 15:29:00,1.61071,1.61072,1.61028,1.61028,35000000.0
2005-03-10 15:30:00,1.60957,1.61084,1.60765,1.61084,36100000.0
2005-03-10 15:31:00,1.6096,1.61047,1.60765,1.61028,51300000.0
2005-03-10 15:32:00,1.61075,1.61084,1.61024,1.61053,44400000.0
2005-03-10 15:33:00,1.61069,1.61069,1.60993,1.61032,42900000.0
2005-03-10 15:34:00,1.61046,1.61069,1.61042,1.61043,37800000.0
2005-03-10 15:35:00,1.61059,1.61086,1.60985,1.60985,43900001.0
2005-03-10 15:36:00,1.61024,1.61024,1.60958,1.60971,63600000.0
2005-03-10 15:37:00,1.6104,1.61052,1.60975,1.60984,45500000.0
2005-03-10 15:38:00,1.60958,1.60983,1.60942,1.60983,32600000.0
2005-03-10 15:39:00,1.60986,1.6103,1.60986,1.60999,33000000.0
2005-03-10 15:40:00,1.61,1.6105,1.60989,1.61003,30800000.0
2005-03-10 15:41:00,1.6102,1.61029,1.60981,1.61029,25600000.0
2005-03-10 15:42:00,1.6103,1.61046,1.61009,1.61018,32200000.0
2005-03-10 15:43:00,1.61028,1.61064,1.61011,1.61023,50900000.0
2005-03-10 15:44:00,1.61034,1.61106,1.6102,1.61086,19000000.0
2005-03-10 15:45:00,1.6114,1.61151,1.61086,1.61101,47000000.0
2005-03-10 15:46:00,1.61131,1.6114,1.61036,1.61043,42700001.0
2005-03-10 15:47:00,1.61058,1.61073,1.61023,1.6107,70800001.0
2005-03-10 15:48:00,1.61097,1.61102,1.61071,1.61083,28000000.0
2005-03-10 15:49:00,1.61038,1.61115,1.61035,1.61105,41000000.0
2005-03-10 15:50:00,1.61168,1.61195,1.61148,1.6119,35000000.0
2005-03-10 15:51:00,1.61205,1.61205,1.61171,1.61178,54800000.0
2005-03-10 15:52:00,1.61174,1.61185,1.61168,1.61181,51000000.0
2005-03-10 15:53:00,1.61168,1.61188,1.61163,1.61172,72700000.0
2005-03-10 15:54:00,1.6119,1.61209,1.61172,1.61172,27500000.0
2005-03-10 15:55:00,1.61174,1.61187,1.61155,1.61172,33100000.0
2005-03-10 15:56:00,1.61186,1.61211,1.61158,1.612,39600000.0
2005-03-10 15:57:00,1.6122,1.61238,1.61211,1.61211,49800000.0
2005-03-10 15:58:00,1.6123,1.61239,1.61212,1.61236,33600000.0
2005-03-10 15:59:00,1.61233,1.61233,1.61206,1.61206,27000000.0
2005-03-10 16:00:00,1.61228,1.61228,1.6118,1.61198,35600000.0
2005-03-10 16:01:00,1.61224,1.61255,1.61212,1.61232,32400000.0
2005-03-10 16:02:00,1.6122,1.6122,1.61181,1.6122,25600000.0
2005-03-10 16:03:00,1.61218,1.61249,1.61209,1.61209,46800000.0
2005-03-10 16:04:00,1.61201,1.61231,1.61192,1.61209,30800000.0
2005-03-10 16:05:00,1.61205,1.61213,1.61185,1.61194,24400000.0
2005-03-10 16:06:00,1.61148,1.61178,1.61136,1.61155,50700000.0
2005-03-10 16:07:00,1.61183,1.61202,1.61165,1.61169,37800000.0
2005-03-10 16:08:00,1.61191,1.61193,1.6115,1.61154,34900000.0
2005-03-10 16:09:00,1.61136,1.61176,1.61136,1.61142,46200000.0
2005-03-10 16:10:00,1.61158,1.61164,1.6112,1.61162,35200000.0
2005-03-10 16:11:00,1.61145,1.61177,1.61138,1.61138,39000000.0
2005-03-10 16:12:00,1.61144,1.61156,1.61137,1.61149,28100000.0
2005-03-10 16:13:00,1.61171,1.61174,1.61143,1.61143,32600000.0
2005-03-10 16:14:00,1.61135,1.61161,1.6113,1.61161,22800000.0
2005-03-10 16:15:00,1.61143,1.61154,1.61137,1.61137,40000000.0
2005-03-10 16:16:00,1.61135,1.61163,1.61135,1.61141,40400000.0
2005-03-10 16:17:00,1.61138,1.61221,1.61133,1.61221,30400000.0
2005-03-10 16:18:00,1.61245,1.61245,1.61177,1.61177,29600000.0
2005-03-10 16:19:00,1.61205,1.61205,1.6116,1.6118,31500000.0
2005-03-10 16:20:00,1.61184,1.61203,1.6117,1.61194,41600000.0
2005-03-10 16:21:00,1.61206,1.61206,1.61158,1.61172,46600000.0
2005-03-10 16:22:00,1.6117,1.61216,1.61165,1.6121,48400001.0
2005-03-10 16:23:00,1.61203,1.61214,1.61195,1.61214,23200000.0
2005-03-10 16:24:00,1.61227,1.61234,1.61184,1.61191,33200000.0
2005-03-10 16:25:00,1.61227,1.61257,1.61179,1.61225,32800000.0
2005-03-10 16:26:00,1.61267,1.61287,1.61235,1.61266,42000000.0
2005-03-10 16:27:00,1.61242,1.61285,1.6123,1.61238,33000000.0
2005-03-10 16:28:00,1.6125,1.6125,1.61202,1.6121,46000000.0
2005-03-10 16:29:00,1.61254,1.61254,1.6121,1.6121,28800000.0
2005-03-10 16:30:00,1.61233,1.61233,1.61166,1.61176,42900000.0
2005-03-10 16:31:00,1.61207,1.61216,1.61197,1.61201,32800000.0
2005-03-10 16:32:00,1.61229,1.61229,1.61151,1.61178,34000000.0
2005-03-10 16:33:00,1.61213,1.61213,1.61182,1.61192,37600000.0
2005-03-10 16:34:00,1.612,1.612,1.61168,1.6118,52800000.0
2005-03-10 16:35:00,1.61194,1.61218,1.61158,1.61218,37400000.0
2005-03-10 16:36:00,1.61186,1.61226,1.61186,1.61226,31600000.0
2005-03-10 16:37:00,1.61223,1.61254,1.61215,1.6124,36400000.0
2005-03-10 16:38:00,1.61218,1.61224,1.61203,1.61207,42000000.0
2005-03-10 16:39:00,1.61211,1.61226,1.61211,1.61213,45200000.0
2005-03-10 16:40:00,1.61203,1.61204,1.61149,1.61172,42000000.0
2005-03-10 16:41:00,1.61121,1.61232,1.61121,1.61219,32400000.0
2005-03-10 16:42:00,1.61219,1.61232,1.61204,1.61204,38800000.0
2005-03-10 16:43:00,1.61197,1.61239,1.61197,1.61233,47500000.0
2005-03-10 16:44:00,1.61244,1.61255,1.61123,1.61123,40000000.0
2005-03-10 16:45:00,1.61227,1.6127,1.61209,1.61263,55900000.0
2005-03-10 16:46:00,1.61294,1.61326,1.6125,1.6125,30600000.0
2005-03-10 16:47:00,1.61288,1.61316,1.61264,1.61315,45700000.0
2005-03-10 16:48:00,1.61354,1.61354,1.61305,1.61331,33800000.0
2005-03-10 16:49:00,1.61311,1.61324,1.61268,1.61294,27800000.0
2005-03-10 16:50:00,1.61311,1.61317,1.61265,1.61297,40600000.0
2005-03-10 16:51:00,1.61296,1.61313,1.61278,1.61313,21800000.0
2005-03-10 16:52:00,1.61333,1.61333,1.6126,1.6126,41800000.0
2005-03-10 16:53:00,1.61273,1.61287,1.61233,1.61233,42900000.0
2005-03-10 16:54:00,1.61218,1.61266,1.61218,1.61261,39400000.0
2005-03-10 16:55:00,1.61253,1.61261,1.61217,1.61248,50300000.0
2005-03-10 16:56:00,1.6123,1.61239,1.61206,1.61212,48900000.0
2005-03-10 16:57:00,1.61194,1.61249,1.61174,1.61247,19800000.0
2005-03-10 16:58:00,1.61215,1.61262,1.61215,1.61246,39400000.0
2005-03-10 16:59:00,1.61229,1.61229,1.61153,1.61178,41600001.0
2005-03-10 17:00:00,1.61163,1.61201,1.61081,1.61139,49400000.0
2005-03-10 17:01:00,1.61152,1.61185,1.61152,1.61179,45600000.0
2005-03-10 17:02:00,1.61172,1.61187,1.61146,1.6115,27600000.0
2005-03-10 17:03:00,1.61167,1.61201,1.61161,1.61187,27800000.0
2005-03-10 17:04:00,1.61187,1.61187,1.61152,1.61163,27800000.0
2005-03-10 17:05:00,1.61158,1.61173,1.61126,1.61166,23200000.0
2005-03-10 17:06:00,1.61154,1.61154,1.61105,1.61152,31900000.0
2005-03-10 17:07:00,1.6118,1.61188,1.6109,1.61105,38200000.0
2005-03-10 17:08:00,1.61129,1.6116,1.61106,1.61147,41200000.0
2005-03-10 17:09:00,1.61148,1.61168,1.61125,1.61131,32700000.0
2005-03-10 17:10:00,1.61149,1.61182,1.61143,1.61173,35200000.0
2005-03-10 17:11:00,1.61164,1.61166,1.61147,1.61162,30200000.0
2005-03-10 17:12:00,1.61148,1.61166,1.61148,1.6116,25800000.0
2005-03-10 17:13:00,1.61183,1.61214,1.61125,1.61125,43200000.0
2005-03-10 17:14:00,1.61099,1.61145,1.61099,1.6111,44400000.0
2005-03-10 17:15:00,1.6118,1.6119,1.61146,1.61161,33200000.0
2005-03-10 17:16:00,1.61164,1.61164,1.61142,1.61142,31600000.0
2005-03-10 17:17:00,1.61166,1.61197,1.61155,1.61197,42900000.0
2005-03-10 17:18:00,1.61216,1.61216,1.61174,1.61198,35000000.0
2005-03-10 17:19:00,1.61192,1.61226,1.61182,1.612,18400000.0
2005-03-10 17:20:00,1.61238,1.61262,1.61201,1.61203,23200000.0
2005-03-10 17:21:00,1.61244,1.61244,1.61197,1.61233,38000000.0
2005-03-10 17:22:00,1.61242,1.61249,1.61227,1.61228,39800000.0
2005-03-10 17:23:00,1.61205,1.61254,1.61205,1.61248,22600000.0
2005-03-10 17:24:00,1.61232,1.61234,1.6119,1.61207,35900000.0
2005-03-10 17:25:00,1.61223,1.61223,1.61185,1.61191,27800000.0
2005-03-10 17:26:00,1.61192,1.61192,1.6113,1.6113,40200000.0
2005-03-10 17:27:00,1.6115,1.61165,1.61121,1.61121,31800000.0
2005-03-10 17:28:00,1.61168,1.61168,1.61125,1.61151,46400000.0
2005-03-10 17:29:00,1.61185,1.61206,1.61131,1.6115,52900000.0
2005-03-10 17:30:00,1.61179,1.61211,1.61157,1.61167,58000000.0
2005-03-10 17:31:00,1.61197,1.61213,1.6118,1.61191,33000000.0
2005-03-10 17:32:00,1.61196,1.61225,1.61181,1.61181,28400000.0
2005-03-10 17:33:00,1.61239,1.61239,1.61188,1.6123,54200000.0
2005-03-10 17:34:00,1.61248,1.61295,1.61248,1.61278,34700000.0
2005-03-10 17:35:00,1.61281,1.61289,1.61256,1.61276,38000000.0
2005-03-10 17:36:00,1.61295,1.61367,1.61295,1.61338,59400000.0
2005-03-10 17:37:00,1.61343,1.61368,1.61305,1.61356,36900000.0
2005-03-10 17:38:00,1.6133,1.61365,1.6133,1.61336,39000000.0
2005-03-10 17:39:00,1.6135,1.61356,1.61331,1.61334,23600000.0
2005-03-10 17:40:00,1.61322,1.6137,1.61322,1.61357,33000000.0
2005-03-10 17:41:00,1.6134,1.6134,1.61278,1.61278,60200000.0
2005-03-10 17:42:00,1.61332,1.61335,1.61295,1.61321,35000000.0
2005-03-10 17:43:00,1.61334,1.61347,1.61316,1.61334,48100000.0
2005-03-10 17:44:00,1.61333,1.61333,1.61309,1.61324,33600000.0
2005-03-10 17:45:00,1.61355,1.61357,1.61319,1.6133,46200000.0
2005-03-10 17:46:00,1.61338,1.61339,1.61302,1.61311,70500001.0
2005-03-10 17:47:00,1.61299,1.61346,1.61296,1.61328,38400001.0
2005-03-10 17:48:00,1.61331,1.61368,1.61326,1.61359,41000000.0
2005-03-10 17:49:00,1.61366,1.61376,1.61332,1.6137,30400000.0
2005-03-10 17:50:00,1.61387,1.61391,1.61367,1.61391,26900000.0
2005-03-10 17:51:00,1.61378,1.61384,1.6135,1.61362,31400000.0
2005-03-10 17:52:00,1.61395,1.61395,1.61331,1.61338,39800000.0
2005-03-10 17:53:00,1.61339,1.61422,1.61339,1.61411,21000000.0
2005-03-10 17:54:00,1.61464,1.6148,1.6134,1.61413,40700000.0
2005-03-10 17:55:00,1.61418,1.61488,1.6141,1.61488,49400000.0
2005-03-10 17:56:00,1.61463,1.61497,1.61439,1.61478,43100001.0
2005-03-10 17:57:00,1.61494,1.6151,1.61348,1.61444,55300000.0
2005-03-10 17:58:00,1.61462,1.61462,1.61362,1.61412,36000000.0
2005-03-10 17:59:00,1.6141,1.61513,1.61405,1.61418,55300000.0
2005-03-10 18:00:00,1.61431,1.61448,1.61408,1.61417,52500001.0
2005-03-10 18:01:00,1.61439,1.61471,1.6139,1.61443,41800000.0
2005-03-10 18:02:00,1.61454,1.61472,1.61422,1.61422,53600000.0
2005-03-10 18:03:00,1.61464,1.61487,1.61441,1.61459,36200000.0
2005-03-10 18:04:00,1.6154,1.61541,1.61485,1.61485,40600000.0
2005-03-10 18:05:00,1.61499,1.61502,1.61474,1.61479,22800000.0
2005-03-10 18:06:00,1.61504,1.61512,1.61456,1.61471,51600000.0
2005-03-10 18:07:00,1.61472,1.61472,1.61405,1.61405,55600000.0
2005-03-10 18:08:00,1.614,1.61428,1.61397,1.61402,57200000.0
2005-03-10 18:09:00,1.61427,1.61445,1.61385,1.61385,39400000.0
2005-03-10 18:10:00,1.61427,1.61432,1.61264,1.6132,38900000.0
2005-03-10 18:11:00,1.61436,1.61436,1.61388,1.61428,46700000.0
2005-03-10 18:12:00,1.61457,1.61476,1.61441,1.6145,30400000.0
2005-03-10 18:13:00,1.6148,1.61482,1.614,1.61418,40900000.0
2005-03-10 18:14:00,1.61393,1.61457,1.61393,1.61432,27600000.0
2005-03-10 18:15:00,1.61433,1.61454,1.61417,1.61417,42400000.0
2005-03-10 18:16:00,1.61395,1.61408,1.61349,1.61361,20000000.0
2005-03-10 18:17:00,1.61392,1.61411,1.61342,1.61378,57200001.0
2005-03-10 18:18:00,1.61399,1.61425,1.61399,1.61414,32600000.0
2005-03-10 18:19:00,1.61411,1.61411,1.61373,1.61409,33200000.0
2005-03-10 18:20:00,1.6142,1.61477,1.6142,1.61456,47300000.0
2005-03-10 18:21:00,1.61473,1.61473,1.61422,1.61426,37000000.0
2005-03-10 18:22:00,1.61482,1.61499,1.61476,1.61489,34400000.0
2005-03-10 18:23:00,1.61511,1.6153,1.61504,1.61504,37800000.0
2005-03-10 18:24:00,1.61547,1.61547,1.61502,1.61521,42000000.0
2005-03-10 18:25:00,1.61529,1.61537,1.61507,1.61534,37400000.0
2005-03-10 18:26:00,1.61504,1.61517,1.61498,1.61503,38000000.0
2005-03-10 18:27:00,1.61493,1.61568,1.6146,1.61568,47400000.0
2005-03-10 18:28:00,1.61575,1.61579,1.61547,1.61566,45000000.0
2005-03-10 18:29:00,1.61588,1.61609,1.6156,1.6159,36800000.0
2005-03-10 18:30:00,1.61599,1.61599,1.61534,1.61559,46300000.0
2005-03-10 18:31:00,1.616,1.61614,1.6158,1.61604,27800000.0
2005-03-10 18:32:00,1.61607,1.61607,1.61563,1.61583,30100000.0
2005-03-10 18:33:00,1.61622,1.61622,1.61562,1.61562,43000000.0
2005-03-10 18:34:00,1.61561,1.61562,1.61503,1.61514,52900001.0
2005-03-10 18:35:00,1.61555,1.61555,1.61511,1.61552,48800000.0
2005-03-10 18:36:00,1.61538,1.61567,1.61455,1.61455,42800000.0
2005-03-10 18:37:00,1.61482,1.61519,1.6148,1.61489,30600000.0
2005-03-10 18:38:00,1.61491,1.61508,1.61472,1.61508,42600000.0
2005-03-10 18:39:00,1.6149,1.61525,1.61488,1.61501,19800000.0
2005-03-10 18:40:00,1.61527,1.61543,1.61477,1.6148,32000000.0
2005-03-10 18:41:00,1.61491,1.61509,1.61491,1.615,38500000.0
2005-03-10 18:42:00,1.61487,1.61502,1.61466,1.61467,41400000.0
2005-03-10 18:43:00,1.61484,1.61511,1.61443,1.61465,32900000.0
2005-03-10 18:44:00,1.61485,1.61491,1.61475,1.61475,20400000.0
2005-03-10 18:45:00,1.61529,1.61541,1.61487,1.61487,26600000.0
2005-03-10 18:46:00,1.61531,1.61531,1.61488,1.61488,25800000.0
2005-03-10 18:47:00,1.61519,1.61519,1.61474,1.6148,31300000.0
2005-03-10 18:48:00,1.61511,1.61511,1.6145,1.61475,40000000.0
2005-03-10 18:49:00,1.61472,1.61472,1.61452,1.61459,25800000.0
2005-03-10 18:50:00,1.615,1.61508,1.61457,1.61506,42200000.0
2005-03-10 18:51:00,1.61519,1.61522,1.61496,1.61503,42200000.0
2005-03-10 18:52:00,1.6146,1.61511,1.6146,1.61505,41300000.0
2005-03-10 18:53:00,1.61549,1.61549,1.61492,1.61496,32800000.0
2005-03-10 18:54:00,1.61556,1.61556,1.61518,1.61541,35400000.0
2005-03-10 18:55:00,1.61508,1.61527,1.61469,1.6149,28400000.0
2005-03-10 18:56:00,1.61474,1.61517,1.6145,1.6145,44200000.0
2005-03-10 18:57:00,1.61464,1.61464,1.61382,1.61382,27800000.0
2005-03-10 18:58:00,1.61395,1.61419,1.61371,1.61407,26800000.0
2005-03-10 18:59:00,1.61438,1.61454,1.61414,1.61444,25500000.0
2005-03-10 19:00:00,1.61461,1.61461,1.61398,1.61425,34000000.0
2005-03-10 19:01:00,1.61494,1.61494,1.61431,1.61436,75600000.0
2005-03-10 19:02:00,1.61435,1.61435,1.61409,1.61417,37400001.0
2005-03-10 19:03:00,1.61434,1.61486,1.61426,1.61469,48600000.0
2005-03-10 19:04:00,1.61485,1.61496,1.61433,1.61453,45900000.0
2005-03-10 19:05:00,1.61473,1.61473,1.6143,1.6143,30400000.0
2005-03-10 19:06:00,1.61448,1.61504,1.61448,1.61503,34400001.0
2005-03-10 19:07:00,1.61525,1.61526,1.61441,1.61473,39400000.0
2005-03-10 19:08:00,1.61473,1.61484,1.61465,1.61467,45000000.0
2005-03-10 19:09:00,1.61463,1.61465,1.61452,1.61452,42400000.0
2005-03-10 19:10:00,1.61501,1.61501,1.61455,1.61455,49800000.0
2005-03-10 19:11:00,1.6148,1.61502,1.6148,1.61493,39200000.0
2005-03-10 19:12:00,1.61457,1.61489,1.61457,1.61489,32800000.0
2005-03-10 19:13:00,1.61485,1.61489,1.61457,1.61475,86500000.0
2005-03-10 19:14:00,1.61464,1.61492,1.61461,1.61492,42600000.0
2005-03-10 19:15:00,1.61483,1.61483,1.61436,1.61436,37800000.0
2005-03-10 19:16:00,1.61389,1.61438,1.61389,1.61438,41600000.0
2005-03-10 19:17:00,1.61413,1.61429,1.614,1.61407,32600000.0
2005-03-10 19:18:00,1.61419,1.61419,1.61393,1.61416,30800000.0
2005-03-10 19:19:00,1.61423,1.61427,1.61385,1.61425,34600000.0
2005-03-10 19:20:00,1.61441,1.61449,1.61413,1.61448,38700000.0
2005-03-10 19:21:00,1.61424,1.61453,1.61424,1.61453,33000000.0
2005-03-10 19:22:00,1.61481,1.61495,1.61459,1.61459,35400000.0
2005-03-10 19:23:00,1.61451,1.61471,1.61416,1.61444,57600000.0
2005-03-10 19:24:00,1.61445,1.61465,1.61434,1.61442,63000000.0
2005-03-10 19:25:00,1.61435,1.61471,1.61421,1.61471,41500000.0
2005-03-10 19:26:00,1.61457,1.61473,1.61426,1.61455,37500000.0
2005-03-10 19:27:00,1.61447,1.61449,1.61404,1.61445,29000000.0
2005-03-10 19:28:00,1.61433,1.61446,1.61389,1.61405,44000000.0
2005-03-10 19:29:00,1.6143,1.6145,1.61406,1.61439,26400000.0
2005-03-10 19:30:00,1.61444,1.61448,1.61429,1.61436,48200001.0
2005-03-10 19:31:00,1.61451,1.61457,1.61433,1.61457,35200000.0
2005-03-10 19:32:00,1.61455,1.61455,1.61439,1.6144,42400000.0
2005-03-10 19:33:00,1.61437,1.61437,1.61407,1.61428,32600000.0
2005-03-10 19:34:00,1.61455,1.6146,1.61391,1.61391,47200000.0
2005-03-10 19:35:00,1.614,1.6142,1.6138,1.61393,35600000.0
2005-03-10 19:36:00,1.61391,1.6141,1.61372,1.6141,40700001.0
2005-03-10 19:37:00,1.61436,1.61438,1.61398,1.61398,44700000.0
2005-03-10 19:38:00,1.61413,1.61439,1.6141,1.6141,32600000.0
2005-03-10 19:39:00,1.61459,1.61465,1.61428,1.61465,30200000.0
2005-03-10 19:40:00,1.6148,1.61498,1.61454,1.61459,46000000.0
2005-03-10 19:41:00,1.61465,1.6148,1.61451,1.61468,30800000.0
2005-03-10 19:42:00,1.61446,1.61469,1.61433,1.61469,59400000.0
2005-03-10 19:43:00,1.61452,1.61461,1.61422,1.6145,43200000.0
2005-03-10 19:44:00,1.6144,1.6147,1.6143,1.6146,49600000.0
2005-03-10 19:45:00,1.61434,1.61445,1.61428,1.61432,49600000.0
2005-03-10 19:46:00,1.6143,1.6143,1.61355,1.61355,47900000.0
2005-03-10 19:47:00,1.6139,1.61423,1.61386,1.61409,28000000.0
2005-03-10 19:48:00,1.61441,1.61441,1.61385,1.61386,47000000.0
2005-03-10 19:49:00,1.61372,1.61375,1.6133,1.6133,18400000.0
2005-03-10 19:50:00,1.61309,1.61322,1.61272,1.61307,52400000.0
2005-03-10 19:51:00,1.61312,1.61344,1.61312,1.61336,44600000.0
2005-03-10 19:52:00,1.61336,1.61348,1.61316,1.61319,31300000.0
2005-03-10 19:53:00,1.61321,1.61336,1.61303,1.61308,29400000.0
2005-03-10 19:54:00,1.61324,1.61346,1.61315,1.61329,31600000.0
2005-03-10 19:55:00,1.61324,1.61348,1.61321,1.61321,28200000.0
2005-03-10 19:56:00,1.61321,1.61334,1.61306,1.61323,30200000.0
2005-03-10 19:57:00,1.61331,1.61354,1.61326,1.61337,31700000.0
2005-03-10 19:58:00,1.61334,1.61335,1.61315,1.61315,52200001.0
2005-03-10 19:59:00,1.6133,1.61392,1.6133,1.61367,59600000.0
2005-03-10 20:00:00,1.61374,1.61388,1.61353,1.61355,45000000.0
2005-03-10 20:01:00,1.6138,1.61392,1.61358,1.61371,93500000.0
2005-03-10 20:02:00,1.61391,1.61399,1.61348,1.61399,28200000.0
2005-03-10 20:03:00,1.61428,1.61428,1.61325,1.61345,39500000.0
2005-03-10 20:04:00,1.61396,1.61421,1.6136,1.61409,70300000.0
2005-03-10 20:05:00,1.61406,1.61426,1.61401,1.61403,34200000.0
2005-03-10 20:06:00,1.61414,1.61452,1.61406,1.61426,45600000.0
2005-03-10 20:07:00,1.61483,1.61504,1.6146,1.6146,35500000.0
2005-03-10 20:08:00,1.6152,1.61527,1.61452,1.61452,29600001.0
2005-03-10 20:09:00,1.6151,1.61552,1.61506,1.61547,26200000.0
2005-03-10 20:10:00,1.61487,1.61528,1.61448,1.61482,55200000.0
2005-03-10 20:11:00,1.61468,1.61521,1.61468,1.61503,28200000.0
2005-03-10 20:12:00,1.61509,1.61527,1.61484,1.61522,37000000.0
2005-03-10 20:13:00,1.61524,1.61524,1.61476,1.61506,43700000.0
2005-03-10 20:14:00,1.61513,1.61513,1.61456,1.61508,44800000.0
2005-03-10 20:15:00,1.6152,1.6152,1.61507,1.61513,33600000.0
2005-03-10 20:16:00,1.61491,1.61503,1.61465,1.61465,42300000.0
2005-03-10 20:17:00,1.61477,1.6151,1.61464,1.61468,46400000.0
2005-03-10 20:18:00,1.61421,1.61458,1.61419,1.61449,61100001.0
2005-03-10 20:19:00,1.61467,1.61476,1.61458,1.61466,45700000.0
2005-03-10 20:20:00,1.61477,1.61502,1.61468,1.61502,42700000.0
2005-03-10 20:21:00,1.61477,1.61481,1.61475,1.61477,45400000.0
2005-03-10 20:22:00,1.61486,1.6151,1.61486,1.6151,33800000.0
2005-03-10 20:23:00,1.61528,1.61528,1.61489,1.61508,54400000.0
2005-03-10 20:24:00,1.61533,1.61533,1.61502,1.61505,31500000.0
2005-03-10 20:25:00,1.61554,1.61554,1.6148,1.6148,38000000.0
2005-03-10 20:26:00,1.61498,1.61498,1.61448,1.6147,38300000.0
2005-03-10 20:27:00,1.61482,1.61489,1.61444,1.61458,59700000.0
2005-03-10 20:28:00,1.61463,1.61495,1.61463,1.61495,34600000.0
2005-03-10 20:29:00,1.61495,1.615,1.61452,1.61488,40000000.0
2005-03-10 20:30:00,1.61472,1.61478,1.61455,1.61468,42700000.0
2005-03-10 20:31:00,1.61443,1.61461,1.61406,1.61429,31600000.0
2005-03-10 20:32:00,1.61387,1.61402,1.61357,1.61402,20200000.0
2005-03-10 20:33:00,1.61418,1.61418,1.6137,1.61408,39200001.0
2005-03-10 20:34:00,1.61416,1.61416,1.61372,1.61407,47200000.0
2005-03-10 20:35:00,1.61396,1.61434,1.61379,1.6142,39000000.0
2005-03-10 20:36:00,1.61441,1.61454,1.61403,1.61406,49000000.0
2005-03-10 20:37:00,1.61397,1.61426,1.61387,1.614,42400000.0
2005-03-10 20:38:00,1.61424,1.61435,1.61403,1.61419,25800000.0
2005-03-10 20:39:00,1.61394,1.61418,1.61379,1.61396,42400000.0
2005-03-10 20:40:00,1.6138,1.61411,1.61352,1.61388,39800000.0
2005-03-10 20:41:00,1.61301,1.61361,1.61285,1.61327,65200000.0
2005-03-10 20:42:00,1.6137,1.61387,1.61339,1.61382,54800000.0
2005-03-10 20:43:00,1.61373,1.61402,1.61347,1.61347,37400000.0
2005-03-10 20:44:00,1.61407,1.6145,1.61386,1.61431,21800000.0
2005-03-10 20:45:00,1.61412,1.61419,1.61328,1.61385,43600000.0
2005-03-10 20:46:00,1.61411,1.61411,1.61394,1.61407,45600000.0
2005-03-10 20:47:00,1.61416,1.61429,1.61395,1.61411,28000000.0
2005-03-10 20:48:00,1.61393,1.6144,1.61393,1.61428,45000000.0
2005-03-10 20:49:00,1.61461,1.61461,1.6143,1.6143,43900000.0
2005-03-10 20:50:00,1.6144,1.6146,1.61437,1.6144,50700000.0
2005-03-10 20:51:00,1.61426,1.61438,1.6142,1.61429,30400000.0
2005-03-10 20:52:00,1.61424,1.61454,1.61424,1.61441,26600000.0
2005-03-10 20:53:00,1.6142,1.61445,1.6142,1.61433,39200000.0
2005-03-10 20:54:00,1.61422,1.61477,1.61422,1.6145,51600000.0
2005-03-10 20:55:00,1.61472,1.61496,1.61458,1.6149,34000000.0
2005-03-10 20:56:00,1.61488,1.61506,1.61479,1.61506,27000000.0
2005-03-10 20:57:00,1.61518,1.61532,1.61506,1.6152,27800000.0
2005-03-10 20:58:00,1.6152,1.61522,1.61484,1.61501,42600000.0
2005-03-10 20:59:00,1.61501,1.61515,1.61492,1.61515,77200000.0
2005-03-10 21:00:00,1.61509,1.61514,1.61452,1.61483,28200000.0
2005-03-10 21:01:00,1.61492,1.61494,1.61438,1.61438,25200000.0
2005-03-10 21:02:00,1.61481,1.61504,1.61407,1.61471,60600000.0
2005-03-10 21:03:00,1.61482,1.61482,1.6143,1.6143,36200000.0
2005-03-10 21:04:00,1.61471,1.61471,1.61449,1.61455,32200000.0
2005-03-10 21:05:00,1.61447,1.61499,1.61447,1.61459,43600000.0
2005-03-10 21:06:00,1.61477,1.61477,1.61426,1.61426,47800000.0
2005-03-10 21:07:00,1.61412,1.61451,1.61405,1.61451,45500000.0
2005-03-10 21:08:00,1.61442,1.61461,1.61431,1.61461,37600000.0
2005-03-10 21:09:00,1.61483,1.61496,1.61444,1.61492,28000000.0
2005-03-10 21:10:00,1.61517,1.6152,1.61476,1.61476,39400000.0
2005-03-10 21:11:00,1.61485,1.61566,1.61485,1.61499,45000000.0
2005-03-10 21:12:00,1.61517,1.61534,1.61508,1.61515,49100000.0
2005-03-10 21:13:00,1.61513,1.6154,1.61513,1.61531,44400000.0
2005-03-10 21:14:00,1.61528,1.61558,1.61526,1.61526,61200001.0
2005-03-10 21:15:00,1.61509,1.6153,1.61509,1.6152,52700000.0
2005-03-10 21:16:00,1.61488,1.61528,1.61488,1.61528,74100000.0
2005-03-10 21:17:00,1.6153,1.61554,1.61514,1.61514,46800000.0
2005-03-10 21:18:00,1.61563,1.61563,1.61496,1.61539,29900000.0
2005-03-10 21:19:00,1.61557,1.61563,1.61525,1.61539,23000000.0
2005-03-10 21:20:00,1.61563,1.61563,1.61494,1.61503,38000000.0
2005-03-10 21:21:00,1.61497,1.61515,1.61493,1.61493,33200000.0
2005-03-10 21:22:00,1.6146,1.61509,1.6146,1.61497,37800000.0
2005-03-10 21:23:00,1.61488,1.61514,1.61459,1.61459,52600000.0
2005-03-10 21:24:00,1.61496,1.61541,1.6149,1.615,53000000.0
2005-03-10 21:25:00,1.61529,1.61554,1.61499,1.61499,60900000.0
2005-03-10 21:26:00,1.61528,1.6154,1.61518,1.61518,54400000.0
2005-03-10 21:27:00,1.61538,1.6156,1.61538,1.6154,38600001.0
2005-03-10 21:28:00,1.61539,1.6156,1.61536,1.6155,37400000.0
2005-03-10 21:29:00,1.61551,1.61551,1.61534,1.61546,23000000.0
2005-03-10 21:30:00,1.61564,1.61564,1.61542,1.61548,34600000.0
2005-03-10 21:31:00,1.61558,1.61558,1.61541,1.61545,16400000.0
2005-03-10 21:32:00,1.61561,1.61561,1.61537,1.61541,40200000.0
2005-03-10 21:33:00,1.61536,1.61577,1.61536,1.61556,32200000.0
2005-03-10 21:34:00,1.61552,1.61552,1.61535,1.61544,44000001.0
2005-03-10 21:35:00,1.61543,1.61561,1.6152,1.61546,31000000.0
2005-03-10 21:36:00,1.61549,1.61555,1.61515,1.61533,51600001.0
2005-03-10 21:37:00,1.61542,1.61552,1.61534,1.6155,32600000.0
2005-03-10 21:38:00,1.61557,1.61557,1.61535,1.61535,30600000.0
2005-03-10 21:39:00,1.6173,1.6176,1.6172,1.6175,28400000.0
2005-03-10 21:40:00,1.61529,1.61548,1.61529,1.61537,28400000.0
2005-03-10 21:41:00,1.6154,1.61544,1.61518,1.61525,62000001.0
2005-03-10 21:42:00,1.61512,1.6152,1.61468,1.61468,37600000.0
2005-03-10 21:43:00,1.61506,1.61506,1.61481,1.61493,29600000.0
2005-03-10 21:44:00,1.61477,1.61523,1.61461,1.61506,20000000.0
2005-03-10 21:45:00,1.61525,1.61532,1.61522,1.61525,23400000.0
2005-03-10 21:46:00,1.61526,1.61526,1.61478,1.61493,45600000.0
2005-03-10 21:47:00,1.61472,1.61526,1.61472,1.61502,24600000.0
2005-03-10 21:48:00,1.61513,1.61513,1.61466,1.61475,43300000.0
2005-03-10 21:49:00,1.61475,1.6151,1.61475,1.6151,28400000.0
2005-03-10 21:50:00,1.61525,1.6153,1.61496,1.61504,35200000.0
2005-03-10 21:51:00,1.61498,1.61511,1.61481,1.61492,54700000.0
2005-03-10 21:52:00,1.61483,1.61504,1.61471,1.61485,26400000.0
2005-03-10 21:53:00,1.61503,1.61549,1.61503,1.61529,23600000.0
2005-03-10 21:54:00,1.61454,1.6149,1.61454,1.61488,48600000.0
2005-03-10 21:55:00,1.61473,1.615,1.61456,1.61486,68100000.0
2005-03-10 21:56:00,1.61469,1.61522,1.61469,1.61522,35200000.0
2005-03-10 21:57:00,1.61525,1.61525,1.61477,1.61509,32200000.0
2005-03-10 21:58:00,1.61509,1.6152,1.6147,1.6147,19000000.0
2005-03-10 21:59:00,1.61521,1.61535,1.61492,1.61504,50300000.0
2005-03-10 22:00:00,1.6154,1.6154,1.61496,1.61496,55900000.0
2005-03-10 22:01:00,1.61476,1.61515,1.61476,1.61503,39900000.0
2005-03-10 22:02:00,1.61506,1.61521,1.61503,1.61516,32300000.0
2005-03-10 22:03:00,1.61533,1.61533,1.61489,1.61501,36100000.0
2005-03-10 22:04:00,1.61481,1.61481,1.61442,1.61471,34200000.0
2005-03-10 22:05:00,1.61474,1.61477,1.6145,1.61467,45200000.0
2005-03-10 22:06:00,1.61486,1.61486,1.61427,1.61455,34000000.0
2005-03-10 22:07:00,1.61462,1.61489,1.61462,1.61482,40000000.0
2005-03-10 22:08:00,1.61464,1.61501,1.61464,1.61501,26500000.0
2005-03-10 22:09:00,1.61487,1.61495,1.61455,1.61475,21600000.0
2005-03-10 22:10:00,1.61482,1.61501,1.61466,1.61479,54500000.0
2005-03-10 22:11:00,1.61467,1.61513,1.61467,1.61495,25600000.0
2005-03-10 22:12:00,1.61492,1.615,1.6148,1.6148,51500000.0
2005-03-10 22:13:00,1.61485,1.61504,1.61485,1.61496,25600000.0
2005-03-10 22:14:00,1.61489,1.61518,1.61484,1.615,47900000.0
2005-03-10 22:15:00,1.61522,1.61551,1.61522,1.61539,29200000.0
2005-03-10 22:16:00,1.61541,1.61554,1.61516,1.61516,26600000.0
2005-03-10 22:17:00,1.61517,1.61542,1.61504,1.61538,39600001.0
2005-03-10 22:18:00,1.61561,1.6157,1.61555,1.61564,40900000.0
2005-03-10 22:19:00,1.6156,1.61582,1.6156,1.61576,38500000.0
2005-03-10 22:20:00,1.61587,1.61593,1.6156,1.61579,45600000.0
2005-03-10 22:21:00,1.6157,1.61592,1.61548,1.61581,37400000.0
2005-03-10 22:22:00,1.6158,1.6158,1.61519,1.61558,65000000.0
2005-03-10 22:23:00,1.61586,1.61586,1.6155,1.61551,23000000.0
2005-03-10 22:24:00,1.61563,1.6158,1.61531,1.61531,40000000.0
2005-03-10 22:25:00,1.61537,1.61568,1.61537,1.61568,42300000.0
2005-03-10 22:26:00,1.61512,1.61542,1.61512,1.61542,40000000.0
2005-03-10 22:27:00,1.61529,1.61552,1.61491,1.61552,57200000.0
2005-03-10 22:28:00,1.61567,1.61597,1.61567,1.61582,52000000.0
2005-03-10 22:29:00,1.61589,1.61592,1.61561,1.61592,28000000.0
2005-03-10 22:30:00,1.61576,1.61585,1.6155,1.61555,50900000.0
2005-03-10 22:31:00,1.6159,1.61593,1.61525,1.61585,41800001.0
2005-03-10 22:32:00,1.61576,1.61585,1.61561,1.61585,47700000.0
2005-03-10 22:33:00,1.61596,1.61611,1.61589,1.61593,38800000.0
2005-03-10 22:34:00,1.61603,1.61606,1.6156,1.61575,56400000.0
2005-03-10 22:35:00,1.61615,1.61632,1.61591,1.61629,45400000.0
2005-03-10 22:36:00,1.61676,1.61697,1.61632,1.61632,42000000.0
2005-03-10 22:37:00,1.61694,1.617,1.6168,1.61691,45400000.0
2005-03-10 22:38:00,1.61679,1.61707,1.61679,1.61703,37100000.0
2005-03-10 22:39:00,1.61704,1.61717,1.61682,1.61701,42900000.0
2005-03-10 22:40:00,1.61681,1.61735,1.61641,1.61671,67800000.0
2005-03-10 22:41:00,1.61718,1.61725,1.6169,1.61723,28000000.0
2005-03-10 22:42:00,1.61692,1.61692,1.61638,1.6166,47000001.0
2005-03-10 22:43:00,1.61672,1.61681,1.61629,1.61661,47000000.0
2005-03-10 22:44:00,1.61647,1.61658,1.61622,1.61625,26600000.0
2005-03-10 22:45:00,1.61638,1.61677,1.61634,1.61677,27500000.0
2005-03-10 22:46:00,1.61671,1.61671,1.61643,1.61643,33900000.0
2005-03-10 22:47:00,1.61656,1.61663,1.6164,1.61654,40000000.0
2005-03-10 22:48:00,1.6164,1.61683,1.6164,1.61683,35000000.0
2005-03-10 22:49:00,1.61656,1.61676,1.61633,1.61657,32000000.0
2005-03-10 22:50:00,1.61648,1.61674,1.61647,1.61647,42000000.0
2005-03-10 22:51:00,1.6167,1.6167,1.61652,1.61668,70400002.0
2005-03-10 22:52:00,1.61662,1.61668,1.61619,1.61619,38500000.0
2005-03-10 22:53:00,1.61659,1.61666,1.61596,1.61666,62800000.0
2005-03-10 22:54:00,1.61653,1.61665,1.61642,1.61646,23200000.0
2005-03-10 22:55:00,1.6167,1.6168,1.6164,1.6165,31000000.0
2005-03-10 22:56:00,1.61674,1.6169,1.61672,1.6169,31000000.0
2005-03-10 22:57:00,1.61671,1.61674,1.61623,1.61623,41400000.0
2005-03-10 22:58:00,1.61648,1.61666,1.61648,1.6166,34200000.0
2005-03-10 22:59:00,1.61679,1.61682,1.6166,1.61669,51100000.0
2005-03-10 23:00:00,1.61656,1.61656,1.61587,1.61587,22000000.0
2005-03-10 23:01:00,1.6161,1.61628,1.61584,1.61625,36000000.0
2005-03-10 23:02:00,1.61599,1.61605,1.61594,1.61605,37800000.0
2005-03-10 23:03:00,1.61626,1.61638,1.6161,1.6161,38600000.0
2005-03-10 23:04:00,1.61612,1.61617,1.61602,1.61616,36800000.0
2005-03-10 23:05:00,1.61617,1.61634,1.61612,1.61632,37200000.0
2005-03-10 23:06:00,1.61617,1.61624,1.61583,1.61622,60400001.0
2005-03-10 23:07:00,1.61607,1.61632,1.61607,1.61622,27700000.0
2005-03-10 23:08:00,1.61616,1.61621,1.61551,1.61551,35900000.0
2005-03-10 23:09:00,1.61554,1.61593,1.61552,1.61552,32600000.0
2005-03-10 23:10:00,1.61563,1.61585,1.61549,1.61574,48900000.0
2005-03-10 23:11:00,1.61584,1.61599,1.61581,1.61587,61800001.0
2005-03-10 23:12:00,1.61601,1.61607,1.61565,1.61579,53400002.0
2005-03-10 23:13:00,1.615,1.61583,1.615,1.61539,44700000.0
2005-03-10 23:14:00,1.61616,1.61626,1.61596,1.61596,17400000.0
2005-03-10 23:15:00,1.61594,1.61614,1.61548,1.6159,41200000.0
2005-03-10 23:16:00,1.61624,1.61624,1.61586,1.61618,39200000.0
2005-03-10 23:17:00,1.61634,1.61639,1.61616,1.61623,45200000.0
2005-03-10 23:18:00,1.61644,1.61644,1.61578,1.61609,47900000.0
2005-03-10 23:19:00,1.61608,1.61626,1.61601,1.61602,37200000.0
2005-03-10 23:20:00,1.61608,1.61628,1.61581,1.61593,41900000.0
2005-03-10 23:21:00,1.61593,1.61607,1.61579,1.6159,34800000.0
2005-03-10 23:22:00,1.61596,1.61623,1.61579,1.61608,43400000.0
2005-03-10 23:23:00,1.61592,1.61604,1.61572,1.61573,34900000.0
2005-03-10 23:24:00,1.61571,1.61605,1.61563,1.61581,30800000.0
2005-03-10 23:25:00,1.61585,1.61595,1.61539,1.61539,24000000.0
2005-03-10 23:26:00,1.61552,1.61573,1.61548,1.61573,40600000.0
2005-03-10 23:27:00,1.61554,1.61581,1.6153,1.6153,42300000.0
2005-03-10 23:28:00,1.61519,1.61568,1.61519,1.6153,42600000.0
2005-03-10 23:29:00,1.61543,1.61585,1.61543,1.61558,40000000.0
2005-03-10 23:30:00,1.61527,1.616,1.61527,1.61576,35000000.0
2005-03-10 23:31:00,1.61618,1.61639,1.61578,1.61639,26600000.0
2005-03-10 23:32:00,1.6162,1.61632,1.61606,1.61626,39800000.0
2005-03-10 23:33:00,1.61622,1.61651,1.61618,1.61632,23400000.0
2005-03-10 23:34:00,1.61662,1.61662,1.61631,1.61636,42700000.0
2005-03-10 23:35:00,1.61646,1.61646,1.61608,1.61621,21700000.0
2005-03-10 23:36:00,1.61638,1.61643,1.6163,1.61631,28200000.0
2005-03-10 23:37:00,1.61641,1.61641,1.61536,1.61536,52400001.0
2005-03-10 23:38:00,1.61565,1.61574,1.61542,1.61574,52000000.0
2005-03-10 23:39:00,1.61561,1.61588,1.61554,1.61579,42800000.0
2005-03-10 23:40:00,1.61611,1.61614,1.61583,1.61583,50700000.0
2005-03-10 23:41:00,1.61606,1.61632,1.61573,1.61573,53400001.0
2005-03-10 23:42:00,1.61615,1.61615,1.61588,1.61605,26900000.0
2005-03-10 23:43:00,1.61606,1.61607,1.61552,1.61593,37800000.0
2005-03-10 23:44:00,1.61609,1.6162,1.61602,1.61619,48900000.0
2005-03-10 23:45:00,1.61607,1.61624,1.61571,1.61619,44200000.0
2005-03-10 23:46:00,1.6164,1.6164,1.61622,1.6163,58000000.0
2005-03-10 23:47:00,1.61631,1.61635,1.61606,1.61631,59000000.0
2005-03-10 23:48:00,1.61615,1.6164,1.61589,1.6164,52900000.0
2005-03-10 23:49:00,1.61647,1.61649,1.61584,1.61623,28200000.0
2005-03-10 23:50:00,1.6162,1.61651,1.61602,1.61648,34100000.0
2005-03-10 23:51:00,1.61676,1.61676,1.61645,1.61665,49600000.0
2005-03-10 23:52:00,1.61673,1.61673,1.61631,1.61669,34800000.0
2005-03-10 23:53:00,1.61686,1.61686,1.61646,1.61658,44400001.0
2005-03-10 23:54:00,1.61654,1.61654,1.61574,1.61574,44800000.0
2005-03-10 23:55:00,1.61612,1.61634,1.61612,1.61622,32600000.0
2005-03-10 23:56:00,1.61617,1.61617,1.61575,1.61589,33000000.0
2005-03-10 23:57:00,1.61591,1.61598,1.61585,1.61592,30000000.0
2005-03-10 23:58:00,1.61572,1.61578,1.61531,1.61578,24200000.0
2005-03-10 23:59:00,1.61574,1.61584,1.61554,1.61559,56600000.0
2005-03-11 00:00:00,1.61615,1.6163,1.61603,1.61615,25800000.0
2005-03-11 00:01:00,1.6155,1.616,1.6154,1.6156,30400000.0
2005-03-11 00:02:00,1.6155,1.6157,1.6153,1.6154,30400000.0
2005-03-11 00:03:00,1.6153,1.6157,1.6152,1.6156,30400000.0
2005-03-11 00:04:00,1.6154,1.6157,1.6153,1.6156,30400000.0
2005-03-11 00:05:00,1.6155,1.6158,1.6154,1.6157,30400000.0
2005-03-11 00:08:00,1.6158,1.6159,1.6155,1.6157,30400000.0
2005-03-11 00:09:00,1.6158,1.6163,1.6153,1.6154,30400000.0
2005-03-11 00:10:00,1.6156,1.6157,1.6155,1.6156,30400000.0
2005-03-11 00:11:00,1.6154,1.6158,1.6153,1.6158,30400000.0
2005-03-11 00:12:00,1.6157,1.6158,1.6156,1.6157,30400000.0
2005-03-11 00:13:00,1.6158,1.6159,1.6157,1.6158,30400000.0
2005-03-11 00:14:00,1.6159,1.6161,1.6158,1.6159,30400000.0
2005-03-11 00:15:00,1.616,1.617,1.6157,1.6165,30400000.0
2005-03-11 00:16:00,1.6166,1.6167,1.6151,1.6163,30400000.0
2005-03-11 00:17:00,1.6162,1.6168,1.6159,1.6166,30400000.0
2005-03-11 00:18:00,1.61488,1.61488,1.61452,1.61452,30400000.0
2005-03-11 00:19:00,1.61473,1.61476,1.61464,1.61472,27000000.0
2005-03-11 00:20:00,1.61474,1.615,1.61462,1.61462,34600000.0
2005-03-11 00:21:00,1.61499,1.61526,1.61493,1.61526,33000000.0
2005-03-11 00:22:00,1.61531,1.61549,1.61527,1.61537,35200000.0
2005-03-11 00:23:00,1.61523,1.61543,1.6147,1.61534,65800000.0
2005-03-11 00:24:00,1.61546,1.61549,1.61512,1.61513,40200000.0
2005-03-11 00:25:00,1.61489,1.61504,1.61472,1.61496,62800000.0
2005-03-11 00:26:00,1.61486,1.61486,1.61417,1.61417,27000000.0
2005-03-11 00:27:00,1.6144,1.61444,1.61434,1.61435,33000000.0
2005-03-11 00:28:00,1.61457,1.61468,1.61439,1.61457,45400000.0
2005-03-11 00:29:00,1.61454,1.61464,1.61442,1.61449,39400000.0
2005-03-11 00:30:00,1.61427,1.61466,1.61427,1.61456,36200000.0
2005-03-11 00:31:00,1.61445,1.61445,1.61431,1.61437,39000000.0
2005-03-11 00:32:00,1.61434,1.61461,1.61434,1.61448,32700000.0
2005-03-11 00:33:00,1.61455,1.61455,1.61416,1.61446,27400000.0
2005-03-11 00:34:00,1.61439,1.61454,1.61426,1.61429,25200000.0
2005-03-11 00:35:00,1.61445,1.61445,1.61418,1.6144,42600000.0
2005-03-11 00:36:00,1.61411,1.61419,1.61395,1.61395,24200000.0
2005-03-11 00:37:00,1.61387,1.61423,1.61379,1.61391,32000000.0
2005-03-11 00:38:00,1.61388,1.61412,1.61388,1.61398,33000000.0
2005-03-11 00:39:00,1.61423,1.61436,1.61403,1.61415,33600000.0
2005-03-11 00:40:00,1.6143,1.6144,1.6142,1.61432,32800000.0
2005-03-11 00:41:00,1.61437,1.61437,1.61392,1.61413,40200000.0
2005-03-11 00:42:00,1.61414,1.61426,1.61412,1.61422,40200000.0
2005-03-11 00:43:00,1.61399,1.61426,1.61375,1.61426,25700000.0
2005-03-11 00:44:00,1.61432,1.61438,1.61421,1.61435,34200000.0
2005-03-11 00:45:00,1.61434,1.61434,1.614,1.61421,44400000.0
2005-03-11 00:46:00,1.6169,1.617,1.6163,1.6165,42400000.0
2005-03-11 00:47:00,1.61441,1.61441,1.61419,1.61421,42400000.0
2005-03-11 00:48:00,1.61419,1.61457,1.61419,1.61439,52200000.0
2005-03-11 00:49:00,1.61449,1.61452,1.61421,1.61444,34000000.0
2005-03-11 00:50:00,1.61459,1.61493,1.61459,1.61475,21200000.0
2005-03-11 00:51:00,1.61463,1.61473,1.61451,1.61468,44800000.0
2005-03-11 00:52:00,1.61456,1.6149,1.61456,1.6149,42000000.0
2005-03-11 00:53:00,1.61478,1.61502,1.61471,1.61495,34000000.0
2005-03-11 00:54:00,1.61448,1.615,1.61448,1.615,42400000.0
2005-03-11 00:55:00,1.61495,1.61495,1.61458,1.61495,41000000.0
2005-03-11 00:56:00,1.6149,1.61495,1.61475,1.6148,39600000.0
2005-03-11 00:57:00,1.61485,1.61485,1.61455,1.61455,35000000.0
2005-03-11 00:58:00,1.61468,1.61481,1.61459,1.61459,41200000.0
2005-03-11 00:59:00,1.61485,1.61503,1.6148,1.61503,37200000.0
2005-03-11 01:00:00,1.61499,1.615,1.61477,1.61486,30400000.0
2005-03-11 01:01:00,1.61483,1.61523,1.61481,1.61511,25200000.0
2005-03-11 01:02:00,1.61521,1.61521,1.61439,1.61439,39800000.0
2005-03-11 01:03:00,1.61474,1.615,1.61456,1.615,64400000.0
2005-03-11 01:04:00,1.61508,1.61508,1.61495,1.61496,44800000.0
2005-03-11 01:05:00,1.61506,1.61524,1.61463,1.61463,72900001.0
2005-03-11 01:06:00,1.61471,1.61475,1.61451,1.61475,42200000.0
2005-03-11 01:07:00,1.61491,1.61543,1.61491,1.61533,40200000.0
2005-03-11 01:08:00,1.61559,1.61559,1.61452,1.61452,33000000.0
2005-03-11 01:09:00,1.61485,1.61533,1.6148,1.61526,33900000.0
2005-03-11 01:10:00,1.61522,1.61536,1.61498,1.61516,21600000.0
2005-03-11 01:11:00,1.61508,1.61541,1.61508,1.61541,29400000.0
2005-03-11 01:12:00,1.61539,1.61557,1.61514,1.61542,21400000.0
2005-03-11 01:13:00,1.61561,1.61572,1.61535,1.61572,39600000.0
2005-03-11 01:14:00,1.61557,1.61578,1.61554,1.61576,40900000.0
2005-03-11 01:15:00,1.61597,1.61643,1.61597,1.61628,45200001.0
2005-03-11 01:16:00,1.61619,1.61634,1.61498,1.61634,30000000.0
2005-03-11 01:17:00,1.61642,1.61642,1.61557,1.61578,32800000.0
2005-03-11 01:18:00,1.61612,1.61612,1.6156,1.61595,30400000.0
2005-03-11 01:19:00,1.61576,1.61576,1.61542,1.61552,53200000.0
2005-03-11 01:20:00,1.61602,1.61607,1.61549,1.61607,45200000.0
2005-03-11 01:21:00,1.61587,1.61617,1.61587,1.61602,53600000.0
2005-03-11 01:22:00,1.61598,1.61598,1.61527,1.61548,31200000.0
2005-03-11 01:23:00,1.61583,1.61586,1.61521,1.61521,27800000.0
2005-03-11 01:24:00,1.61572,1.61572,1.61541,1.61541,23000000.0
2005-03-11 01:25:00,1.61538,1.61557,1.61513,1.61548,42800000.0
2005-03-11 01:26:00,1.61526,1.61544,1.61519,1.61539,22200000.0
2005-03-11 01:27:00,1.61548,1.61601,1.6154,1.61601,25200000.0
2005-03-11 01:28:00,1.61585,1.61585,1.61534,1.61566,52000000.0
2005-03-11 01:29:00,1.6161,1.61613,1.61496,1.61501,24800000.0
2005-03-11 01:30:00,1.61518,1.61518,1.61468,1.61503,44400000.0
2005-03-11 01:31:00,1.61522,1.61552,1.6151,1.61545,42400000.0
2005-03-11 01:32:00,1.61544,1.61565,1.61532,1.61549,35400000.0
2005-03-11 01:33:00,1.61573,1.61577,1.61527,1.61536,30000000.0
2005-03-11 01:34:00,1.61516,1.61527,1.61469,1.61498,38900000.0
2005-03-11 01:35:00,1.61487,1.61499,1.61459,1.61459,35600000.0
2005-03-11 01:36:00,1.61499,1.61529,1.61499,1.61502,36600000.0
2005-03-11 01:37:00,1.61499,1.61516,1.61456,1.61516,47800001.0
2005-03-11 01:38:00,1.61525,1.61549,1.61517,1.6154,30600000.0
2005-03-11 01:39:00,1.61522,1.61534,1.61489,1.61525,35600000.0
2005-03-11 01:40:00,1.61511,1.61535,1.61511,1.61533,33100000.0
2005-03-11 01:41:00,1.61584,1.61584,1.61513,1.61531,36800000.0
2005-03-11 01:42:00,1.61546,1.61556,1.61514,1.61537,32300000.0
2005-03-11 01:43:00,1.61569,1.61598,1.61522,1.61544,34800000.0
2005-03-11 01:44:00,1.61597,1.61669,1.61597,1.61618,28600000.0
2005-03-11 01:45:00,1.61629,1.61673,1.61593,1.61593,44200000.0
2005-03-11 01:46:00,1.61648,1.61667,1.61622,1.61628,36000000.0
2005-03-11 01:47:00,1.61634,1.61645,1.6161,1.6161,25400000.0
2005-03-11 01:48:00,1.61619,1.61619,1.61521,1.61521,43600000.0
2005-03-11 01:49:00,1.61563,1.61608,1.61559,1.61608,46100000.0
2005-03-11 01:50:00,1.61575,1.61632,1.61522,1.61632,37800000.0
2005-03-11 01:51:00,1.6164,1.6164,1.61593,1.61594,22000000.0
2005-03-11 01:52:00,1.61648,1.61665,1.61637,1.61637,35400000.0
2005-03-11 01:53:00,1.61647,1.61647,1.6163,1.6163,66400000.0
2005-03-11 01:54:00,1.61621,1.6164,1.61597,1.61597,32800000.0
2005-03-11 01:55:00,1.6159,1.61632,1.61575,1.61575,36600000.0
2005-03-11 01:56:00,1.61612,1.61612,1.61572,1.61572,59500000.0
2005-03-11 01:57:00,1.61569,1.61588,1.61564,1.61572,42200000.0
2005-03-11 01:58:00,1.6159,1.61591,1.61553,1.61559,30600000.0
2005-03-11 01:59:00,1.61572,1.61575,1.61525,1.61575,60400000.0
2005-03-11 02:00:00,1.61549,1.61595,1.61549,1.61571,28400000.0
2005-03-11 02:01:00,1.61536,1.61536,1.61509,1.61509,56000000.0
2005-03-11 02:02:00,1.61507,1.61539,1.61484,1.61515,98800001.0
2005-03-11 02:03:00,1.61475,1.61531,1.61475,1.61507,78800000.0
2005-03-11 02:04:00,1.61511,1.61511,1.61423,1.61448,46600000.0
2005-03-11 02:05:00,1.61417,1.61435,1.61369,1.61435,58000000.0
2005-03-11 02:06:00,1.61437,1.61482,1.61405,1.61482,88500000.0
2005-03-11 02:07:00,1.61481,1.61486,1.61442,1.61459,195700002.0
2005-03-11 02:08:00,1.61424,1.61429,1.61351,1.61356,50000000.0
2005-03-11 02:09:00,1.61402,1.61506,1.61392,1.61506,158400000.0
2005-03-11 02:10:00,1.61449,1.61487,1.61414,1.6142,143300000.0
2005-03-11 02:11:00,1.61422,1.6144,1.61422,1.61438,24200000.0
2005-03-11 02:12:00,1.61444,1.61461,1.61391,1.61391,73300000.0
2005-03-11 02:13:00,1.61312,1.61426,1.61312,1.61426,47800000.0
2005-03-11 02:14:00,1.61421,1.61442,1.61368,1.61415,163100001.0
2005-03-11 02:15:00,1.61339,1.61381,1.61276,1.61358,256500000.0
2005-03-11 02:16:00,1.6139,1.61471,1.6139,1.61468,59900000.0
2005-03-11 02:17:00,1.61448,1.61514,1.61407,1.61445,203600001.0
2005-03-11 02:18:00,1.61409,1.61452,1.61391,1.61452,23400000.0
2005-03-11 02:19:00,1.61479,1.61483,1.61444,1.6147,45200000.0
2005-03-11 02:20:00,1.61473,1.61497,1.61392,1.61455,46200000.0
2005-03-11 02:21:00,1.61431,1.61482,1.61431,1.61467,59500001.0
2005-03-11 02:22:00,1.61435,1.61446,1.61396,1.61446,33000000.0
2005-03-11 02:23:00,1.61454,1.61454,1.6141,1.61429,31800000.0
2005-03-11 02:24:00,1.61418,1.61443,1.61398,1.61428,25400000.0
2005-03-11 02:25:00,1.61399,1.61412,1.61387,1.61389,119400000.0
2005-03-11 02:26:00,1.61388,1.61426,1.61383,1.61423,80800000.0
2005-03-11 02:27:00,1.61393,1.61394,1.61315,1.61315,49000000.0
2005-03-11 02:28:00,1.61354,1.61362,1.61347,1.6135,43500000.0
2005-03-11 02:29:00,1.61383,1.61402,1.61326,1.614,55300000.0
2005-03-11 02:30:00,1.6142,1.6146,1.61413,1.6146,32000000.0
2005-03-11 02:31:00,1.61424,1.61424,1.61353,1.61373,56500000.0
2005-03-11 02:32:00,1.6141,1.61428,1.61385,1.61428,37000000.0
2005-03-11 02:33:00,1.61449,1.61504,1.61437,1.61494,223200000.0
2005-03-11 02:34:00,1.61532,1.61535,1.6152,1.61522,39600000.0
2005-03-11 02:35:00,1.61515,1.61534,1.61478,1.61489,83800000.0
2005-03-11 02:36:00,1.61539,1.61539,1.61499,1.61506,31000000.0
2005-03-11 02:37:00,1.61474,1.61487,1.61467,1.61484,116700002.0
2005-03-11 02:38:00,1.617,1.617,1.617,1.617,39600000.0
2005-03-11 02:39:00,1.6152,1.6152,1.61479,1.61489,39600000.0
2005-03-11 02:40:00,1.61521,1.61579,1.61521,1.61528,28400000.0
2005-03-11 02:41:00,1.61559,1.61559,1.61537,1.61537,26400000.0
2005-03-11 02:42:00,1.6155,1.61555,1.61537,1.61537,28800000.0
2005-03-11 02:43:00,1.61559,1.61571,1.61538,1.61559,27300000.0
2005-03-11 02:44:00,1.61553,1.61598,1.61542,1.61598,42400000.0
2005-03-11 02:45:00,1.61551,1.61561,1.61512,1.61516,32200000.0
2005-03-11 02:46:00,1.61506,1.61539,1.61479,1.61479,137200000.0
2005-03-11 02:47:00,1.61521,1.61558,1.61468,1.61516,194000000.0
2005-03-11 02:48:00,1.61551,1.6157,1.61525,1.61542,89000000.0
2005-03-11 02:49:00,1.61516,1.61551,1.61484,1.61495,72400001.0
2005-03-11 02:50:00,1.61517,1.61557,1.61492,1.61525,112200000.0
2005-03-11 02:51:00,1.61508,1.61512,1.61453,1.61507,65000000.0
2005-03-11 02:52:00,1.61551,1.61551,1.6153,1.61543,28000000.0
2005-03-11 02:53:00,1.61557,1.61571,1.61531,1.61536,28200000.0
2005-03-11 02:54:00,1.61558,1.61578,1.61515,1.61515,51700000.0
2005-03-11 02:55:00,1.61542,1.61627,1.61542,1.61596,27900000.0
2005-03-11 02:56:00,1.6159,1.61619,1.61582,1.61619,73600001.0
2005-03-11 02:57:00,1.61641,1.61641,1.61634,1.61634,53000001.0
2005-03-11 02:58:00,1.61645,1.61678,1.61645,1.61668,87700000.0
2005-03-11 02:59:00,1.61649,1.61649,1.61597,1.61597,40400000.0
2005-03-11 03:00:00,1.61617,1.61673,1.61617,1.61652,154800002.0
2005-03-11 03:01:00,1.61665,1.61684,1.61643,1.61653,33800000.0
2005-03-11 03:02:00,1.61691,1.61691,1.61638,1.61655,46800000.0
2005-03-11 03:03:00,1.61652,1.61674,1.61644,1.61674,82000001.0
2005-03-11 03:04:00,1.61675,1.6171,1.61661,1.61675,34000000.0
2005-03-11 03:05:00,1.61671,1.61671,1.61653,1.61665,66600000.0
2005-03-11 03:06:00,1.61657,1.61661,1.61618,1.61638,68900000.0
2005-03-11 03:07:00,1.61647,1.61698,1.61642,1.61668,125600000.0
2005-03-11 03:08:00,1.61651,1.61651,1.61605,1.61605,48300000.0
2005-03-11 03:09:00,1.61636,1.61694,1.61636,1.61673,40200000.0
2005-03-11 03:10:00,1.61646,1.61711,1.61646,1.61697,23600000.0
2005-03-11 03:11:00,1.61666,1.61679,1.61666,1.61679,27800000.0
2005-03-11 03:12:00,1.61655,1.61655,1.61524,1.61616,41200000.0
2005-03-11 03:13:00,1.61635,1.6166,1.61524,1.61533,53400000.0
2005-03-11 03:14:00,1.61514,1.61585,1.61514,1.61515,46800000.0
2005-03-11 03:15:00,1.61617,1.61631,1.6152,1.6152,35000000.0
2005-03-11 03:16:00,1.61514,1.61623,1.61514,1.61578,42600000.0
2005-03-11 03:17:00,1.61647,1.61647,1.61565,1.6158,69700001.0
2005-03-11 03:18:00,1.61664,1.61664,1.61568,1.6159,35400000.0
2005-03-11 03:19:00,1.61583,1.61673,1.61576,1.61673,27600000.0
2005-03-11 03:20:00,1.61643,1.61693,1.61643,1.61678,62800000.0
2005-03-11 03:21:00,1.61593,1.61633,1.61588,1.61633,40500000.0
2005-03-11 03:22:00,1.61625,1.61625,1.61593,1.61593,50200000.0
2005-03-11 03:23:00,1.6161,1.6161,1.61538,1.61585,79500000.0
2005-03-11 03:24:00,1.61611,1.61611,1.61523,1.61523,74900000.0
2005-03-11 03:25:00,1.61567,1.61613,1.61546,1.61597,33000000.0
2005-03-11 03:26:00,1.6157,1.61585,1.61542,1.61542,119700000.0
2005-03-11 03:27:00,1.61629,1.61629,1.61558,1.61621,103400000.0
2005-03-11 03:28:00,1.61642,1.61642,1.6163,1.61638,56100000.0
2005-03-11 03:29:00,1.61662,1.61673,1.61628,1.61656,37000000.0
2005-03-11 03:30:00,1.61685,1.61688,1.61631,1.61688,66100000.0
2005-03-11 03:31:00,1.61684,1.61684,1.61655,1.61678,41600000.0
2005-03-11 03:32:00,1.61662,1.61715,1.6164,1.6164,25600000.0
2005-03-11 03:33:00,1.61613,1.61695,1.61613,1.61672,44600000.0
2005-03-11 03:34:00,1.61695,1.61701,1.61659,1.61664,27600000.0
2005-03-11 03:35:00,1.61677,1.61683,1.61669,1.61681,61000000.0
2005-03-11 03:36:00,1.61693,1.61722,1.61675,1.61716,49800000.0
2005-03-11 03:37:00,1.61701,1.61713,1.61677,1.6171,30000000.0
2005-03-11 03:38:00,1.61714,1.61721,1.61691,1.61704,41500000.0
2005-03-11 03:39:00,1.61684,1.61684,1.61657,1.61671,71000000.0
2005-03-11 03:40:00,1.61654,1.61714,1.61654,1.61683,127900000.0
2005-03-11 03:41:00,1.61678,1.617,1.61678,1.61698,69200000.0
2005-03-11 03:42:00,1.61707,1.61707,1.61628,1.61637,98800000.0
2005-03-11 03:43:00,1.61614,1.61635,1.61614,1.61635,35200001.0
2005-03-11 03:44:00,1.61615,1.61684,1.61615,1.61684,19800000.0
2005-03-11 03:45:00,1.6169,1.61721,1.61677,1.61721,31400000.0
2005-03-11 03:46:00,1.6171,1.6172,1.6168,1.6169,31800000.0
2005-03-11 03:47:00,1.61667,1.61692,1.61665,1.61678,31800000.0
2005-03-11 03:48:00,1.61721,1.61741,1.61707,1.61723,33800000.0
2005-03-11 03:49:00,1.61714,1.61714,1.61632,1.61632,35400000.0
2005-03-11 03:50:00,1.61705,1.61721,1.6168,1.61692,130400001.0
2005-03-11 03:51:00,1.6171,1.6171,1.61688,1.61688,38500000.0
2005-03-11 03:52:00,1.61683,1.61683,1.61634,1.61642,80800000.0
2005-03-11 03:53:00,1.61641,1.61662,1.61633,1.61655,55100000.0
2005-03-11 03:54:00,1.6165,1.61726,1.6165,1.61685,40900000.0
2005-03-11 03:55:00,1.61739,1.61749,1.61724,1.61749,25400000.0
2005-03-11 03:56:00,1.61735,1.61742,1.61726,1.61726,27100000.0
2005-03-11 03:57:00,1.61659,1.61678,1.6165,1.61663,141200000.0
2005-03-11 03:58:00,1.61673,1.61749,1.61664,1.61672,228500000.0
2005-03-11 03:59:00,1.61709,1.61737,1.61706,1.61722,158500000.0
2005-03-11 04:00:00,1.61716,1.61716,1.61681,1.61681,70900000.0
2005-03-11 04:01:00,1.61665,1.61693,1.61648,1.61693,162800000.0
2005-03-11 04:02:00,1.61743,1.61757,1.61713,1.61713,115100001.0
2005-03-11 04:03:00,1.61708,1.61713,1.61677,1.61713,79200000.0
2005-03-11 04:04:00,1.61706,1.61718,1.617,1.61714,111700000.0
2005-03-11 04:05:00,1.61691,1.61771,1.61683,1.61771,228000000.0
2005-03-11 04:06:00,1.61739,1.61783,1.6173,1.61765,118200001.0
2005-03-11 04:07:00,1.61754,1.61754,1.61538,1.6172,161800000.0
2005-03-11 04:08:00,1.61758,1.61778,1.61758,1.61778,11800000.0
2005-03-11 04:09:00,1.61778,1.61788,1.61743,1.61775,45700000.0
2005-03-11 04:10:00,1.61752,1.61767,1.61728,1.61751,99500000.0
2005-03-11 04:11:00,1.6175,1.61777,1.61733,1.61737,34800000.0
2005-03-11 04:12:00,1.61701,1.61709,1.61701,1.61704,73400000.0
2005-03-11 04:13:00,1.61699,1.61713,1.61683,1.61699,90000000.0
2005-03-11 04:14:00,1.61683,1.61707,1.61681,1.61707,72600000.0
2005-03-11 04:15:00,1.61715,1.61738,1.61712,1.61732,74800000.0
2005-03-11 04:16:00,1.61721,1.61729,1.61698,1.61714,89600000.0
2005-03-11 04:17:00,1.61717,1.61717,1.61684,1.617,42600000.0
2005-03-11 04:18:00,1.61724,1.61763,1.61724,1.61763,116000000.0
2005-03-11 04:19:00,1.61742,1.61753,1.61734,1.6175,59100000.0
2005-03-11 04:20:00,1.61739,1.61773,1.61735,1.61745,168300000.0
2005-03-11 04:21:00,1.61741,1.61741,1.61674,1.61674,53700000.0
2005-03-11 04:22:00,1.61662,1.61701,1.61657,1.61701,47700000.0
2005-03-11 04:23:00,1.61712,1.61715,1.61705,1.61705,30400000.0
2005-03-11 04:24:00,1.61717,1.61725,1.61715,1.6172,121000000.0
2005-03-11 04:25:00,1.61718,1.61765,1.61715,1.6174,191300000.0
2005-03-11 04:26:00,1.61736,1.61736,1.61705,1.6172,99400000.0
2005-03-11 04:27:00,1.61723,1.61738,1.6172,1.61726,44200000.0
2005-03-11 04:28:00,1.61731,1.61733,1.6172,1.6172,52900000.0
2005-03-11 04:29:00,1.61708,1.61762,1.61705,1.61762,85400000.0
2005-03-11 04:30:00,1.61692,1.61736,1.61685,1.61721,98700001.0
2005-03-11 04:31:00,1.6172,1.61742,1.61704,1.61732,32800000.0
2005-03-11 04:32:00,1.61736,1.61757,1.61729,1.61757,29000000.0
2005-03-11 04:33:00,1.61763,1.61763,1.6174,1.61743,45400000.0
2005-03-11 04:34:00,1.61734,1.61737,1.61717,1.6172,39000000.0
2005-03-11 04:35:00,1.61705,1.6173,1.61705,1.61714,57000000.0
2005-03-11 04:36:00,1.61739,1.61756,1.61677,1.61756,162600000.0
2005-03-11 04:37:00,1.61751,1.61773,1.61719,1.61733,132000000.0
2005-03-11 04:38:00,1.617,1.6171,1.6169,1.617,58400000.0
2005-03-11 04:39:00,1.6172,1.6175,1.61717,1.61738,58400000.0
2005-03-11 04:40:00,1.61721,1.61764,1.61721,1.61764,54000000.0
2005-03-11 04:41:00,1.6174,1.61753,1.61703,1.61719,34400000.0
2005-03-11 04:42:00,1.61683,1.61712,1.61672,1.61712,59800000.0
2005-03-11 04:43:00,1.61705,1.61705,1.61665,1.61665,54100000.0
2005-03-11 04:44:00,1.61691,1.61737,1.61691,1.61714,40200000.0
2005-03-11 04:45:00,1.6171,1.61713,1.61647,1.61662,23000000.0
2005-03-11 04:46:00,1.61652,1.61652,1.61634,1.61634,70100001.0
2005-03-11 04:47:00,1.61637,1.61687,1.61625,1.61687,73800000.0
2005-03-11 04:48:00,1.61668,1.6172,1.61668,1.61698,50800000.0
2005-03-11 04:49:00,1.61707,1.61716,1.61658,1.61658,82600000.0
2005-03-11 04:50:00,1.61717,1.61717,1.61664,1.61683,55100000.0
2005-03-11 04:51:00,1.6165,1.6165,1.61645,1.6165,37600000.0
2005-03-11 04:52:00,1.61671,1.61715,1.61648,1.61701,35000000.0
2005-03-11 04:53:00,1.61712,1.6173,1.61695,1.6171,39800000.0
2005-03-11 04:54:00,1.61675,1.61711,1.61675,1.61676,47000000.0
2005-03-11 04:55:00,1.61708,1.61716,1.6168,1.61699,23200000.0
2005-03-11 04:56:00,1.61683,1.61706,1.6168,1.61687,29000000.0
2005-03-11 04:57:00,1.6167,1.61705,1.61653,1.61653,37600000.0
2005-03-11 04:58:00,1.61622,1.61622,1.61542,1.61558,49600000.0
2005-03-11 04:59:00,1.6154,1.61547,1.61477,1.61477,106500000.0
2005-03-11 05:00:00,1.61506,1.61569,1.61506,1.61523,43600000.0
2005-03-11 05:01:00,1.61526,1.61613,1.61523,1.61602,42300000.0
2005-03-11 05:02:00,1.61622,1.61622,1.61581,1.61619,36800000.0
2005-03-11 05:03:00,1.61589,1.61614,1.61584,1.61591,156200000.0
2005-03-11 05:04:00,1.61596,1.61634,1.61596,1.61617,217300000.0
2005-03-11 05:05:00,1.61646,1.61646,1.61629,1.61633,156500000.0
2005-03-11 05:06:00,1.6167,1.6167,1.61641,1.61643,161000001.0
2005-03-11 05:07:00,1.61652,1.61708,1.6164,1.61647,281800000.0
2005-03-11 05:08:00,1.61703,1.61708,1.61688,1.6169,325100001.0
2005-03-11 05:09:00,1.61682,1.61731,1.61681,1.61682,200700000.0
2005-03-11 05:10:00,1.61659,1.6167,1.6165,1.61659,220700000.0
2005-03-11 05:11:00,1.61666,1.61681,1.61664,1.61681,159300001.0
2005-03-11 05:12:00,1.61664,1.61676,1.61664,1.61676,136400001.0
2005-03-11 05:13:00,1.61658,1.61685,1.61656,1.61662,146700000.0
2005-03-11 05:14:00,1.61682,1.61704,1.61655,1.61704,221600001.0
2005-03-11 05:15:00,1.61721,1.61733,1.61711,1.61726,44000000.0
2005-03-11 05:16:00,1.61706,1.6173,1.61703,1.61707,176400000.0
2005-03-11 05:17:00,1.61716,1.6173,1.617,1.61721,173400000.0
2005-03-11 05:18:00,1.61721,1.61721,1.61688,1.61715,266400000.0
2005-03-11 05:19:00,1.61685,1.61696,1.61621,1.61693,303500000.0
2005-03-11 05:20:00,1.61698,1.61714,1.61679,1.61699,272800002.0
2005-03-11 05:21:00,1.61669,1.61693,1.61663,1.61667,369600000.0
2005-03-11 05:22:00,1.61672,1.61692,1.61672,1.61692,249900002.0
2005-03-11 05:23:00,1.61692,1.61701,1.61688,1.61701,122500000.0
2005-03-11 05:24:00,1.61695,1.61695,1.61675,1.61682,167400000.0
2005-03-11 05:25:00,1.61708,1.61761,1.61691,1.61691,247800000.0
2005-03-11 05:26:00,1.61673,1.61673,1.61638,1.61638,102000000.0
2005-03-11 05:27:00,1.61664,1.61713,1.61664,1.61674,189700000.0
2005-03-11 05:28:00,1.61699,1.6172,1.61679,1.61683,246400000.0
2005-03-11 05:29:00,1.6171,1.6171,1.617,1.6171,228200001.0
2005-03-11 05:30:00,1.61698,1.61707,1.61671,1.61673,228200001.0
2005-03-11 05:31:00,1.6171,1.6172,1.6171,1.6172,170300000.0
2005-03-11 05:32:00,1.61729,1.61733,1.61702,1.61702,170300000.0
2005-03-11 05:33:00,1.61728,1.61728,1.61687,1.61687,193600000.0
2005-03-11 05:34:00,1.61716,1.61721,1.61674,1.61674,213600001.0
2005-03-11 05:35:00,1.61705,1.61712,1.61697,1.61707,35200000.0
2005-03-11 05:36:00,1.61679,1.61679,1.61627,1.61627,256900000.0
2005-03-11 05:37:00,1.61642,1.61652,1.61626,1.61642,191700000.0
2005-03-11 05:38:00,1.61652,1.61684,1.61652,1.61668,159800000.0
2005-03-11 05:39:00,1.61658,1.61658,1.61606,1.61606,140600000.0
2005-03-11 05:40:00,1.61585,1.61669,1.6158,1.61669,225200000.0
2005-03-11 05:41:00,1.61654,1.61662,1.61597,1.61634,112500001.0
2005-03-11 05:42:00,1.6165,1.61676,1.6165,1.61661,221800000.0
2005-03-11 05:43:00,1.61575,1.61646,1.61575,1.61646,95600002.0
2005-03-11 05:44:00,1.6172,1.6173,1.6172,1.6172,138300000.0
2005-03-11 05:45:00,1.61666,1.61686,1.61654,1.61657,138300000.0
2005-03-11 05:46:00,1.6173,1.6174,1.617,1.6171,197600000.0
2005-03-11 05:47:00,1.61655,1.6166,1.61628,1.61658,197600000.0
2005-03-11 05:48:00,1.61641,1.61713,1.61641,1.61696,278200000.0
2005-03-11 05:49:00,1.61699,1.61699,1.61625,1.61625,180600000.0
2005-03-11 05:50:00,1.61615,1.61652,1.61615,1.61642,268100000.0
2005-03-11 05:51:00,1.61662,1.61662,1.61634,1.61647,169100000.0
2005-03-11 05:52:00,1.61635,1.61665,1.61627,1.61665,189800000.0
2005-03-11 05:53:00,1.61663,1.61674,1.61646,1.61648,103900000.0
2005-03-11 05:54:00,1.61649,1.61679,1.61643,1.61678,200700001.0
2005-03-11 05:55:00,1.61669,1.61679,1.61649,1.61657,228100002.0
2005-03-11 05:56:00,1.61673,1.6169,1.61663,1.61666,158700003.0
2005-03-11 05:57:00,1.61662,1.61664,1.61643,1.61643,173500000.0
2005-03-11 05:58:00,1.61676,1.617,1.61672,1.61684,147900000.0
2005-03-11 05:59:00,1.61691,1.61706,1.61687,1.61693,91900000.0
2005-03-11 06:00:00,1.61689,1.61698,1.61684,1.61684,253700000.0
2005-03-11 06:01:00,1.6175,1.6176,1.6175,1.6176,268200000.0
2005-03-11 06:02:00,1.61681,1.61704,1.6168,1.61686,268200000.0
2005-03-11 06:03:00,1.61694,1.61708,1.61686,1.61706,49200000.0
2005-03-11 06:04:00,1.61697,1.61697,1.61684,1.61688,211600001.0
2005-03-11 06:05:00,1.6166,1.61671,1.61653,1.61658,418900002.0
2005-03-11 06:06:00,1.61664,1.61692,1.61664,1.61692,97700000.0
2005-03-11 06:07:00,1.61694,1.61694,1.61664,1.61676,303900000.0
2005-03-11 06:08:00,1.6177,1.6177,1.6174,1.6177,409600001.0
2005-03-11 06:09:00,1.61661,1.61696,1.61651,1.61658,409600001.0
2005-03-11 06:10:00,1.61664,1.6167,1.61641,1.61648,280600000.0
2005-03-11 06:11:00,1.61637,1.61639,1.61621,1.61635,433900001.0
2005-03-11 06:12:00,1.61637,1.61694,1.61637,1.61691,262200001.0
2005-03-11 06:14:00,1.617,1.617,1.61657,1.61664,391500000.0
2005-03-11 06:16:00,1.6167,1.61685,1.61663,1.61668,206400001.0
2005-03-11 06:17:00,1.61641,1.61656,1.61641,1.61641,169400000.0
2005-03-11 06:18:00,1.61641,1.61654,1.61633,1.61633,227300001.0
2005-03-11 06:19:00,1.61628,1.61652,1.61628,1.61652,174900000.0
2005-03-11 06:20:00,1.61652,1.61673,1.61643,1.61644,279500001.0
2005-03-11 06:21:00,1.61654,1.61663,1.61633,1.61663,281900001.0
2005-03-11 06:22:00,1.61649,1.61674,1.6163,1.61642,272000000.0
2005-03-11 06:23:00,1.61617,1.61661,1.61617,1.61661,278500002.0
2005-03-11 06:24:00,1.61661,1.6168,1.61651,1.61657,362300002.0
2005-03-11 06:25:00,1.61633,1.6166,1.61633,1.61652,252400000.0
2005-03-11 06:26:00,1.61641,1.61673,1.61641,1.61666,349800001.0
2005-03-11 06:27:00,1.6167,1.61683,1.61664,1.61671,313500001.0
2005-03-11 06:28:00,1.61675,1.61684,1.6165,1.6165,354100000.0
2005-03-11 06:29:00,1.61643,1.61656,1.61637,1.61637,148100000.0
2005-03-11 06:30:00,1.61672,1.61698,1.61671,1.6169,247400000.0
2005-03-11 06:31:00,1.61699,1.61711,1.61689,1.61696,146500000.0
2005-03-11 06:32:00,1.61698,1.61714,1.61698,1.61708,162000000.0
2005-03-11 06:33:00,1.61703,1.6171,1.61675,1.6169,269300001.0
2005-03-11 06:34:00,1.61684,1.61688,1.61669,1.61688,208800000.0
2005-03-11 06:35:00,1.61665,1.61699,1.61665,1.61676,133600000.0
2005-03-11 06:36:00,1.61676,1.61704,1.61653,1.61653,79000000.0
2005-03-11 06:37:00,1.61655,1.61688,1.61655,1.61678,226900000.0
2005-03-11 06:38:00,1.61678,1.617,1.61656,1.61656,160900002.0
2005-03-11 06:39:00,1.61665,1.61711,1.61665,1.6167,30400000.0
2005-03-11 06:40:00,1.61658,1.61673,1.61648,1.61655,168000002.0
2005-03-11 06:41:00,1.61692,1.61703,1.61689,1.61699,147700000.0
2005-03-11 06:42:00,1.61723,1.61723,1.61692,1.6171,262100000.0
2005-03-11 06:43:00,1.617,1.617,1.6166,1.6167,317500000.0
2005-03-11 06:44:00,1.61721,1.61723,1.61708,1.61713,317500000.0
2005-03-11 06:45:00,1.61718,1.61723,1.61708,1.61723,227200000.0
2005-03-11 06:46:00,1.61715,1.61717,1.61698,1.61698,239700000.0
2005-03-11 06:47:00,1.6169,1.61716,1.61679,1.61716,248000000.0
2005-03-11 06:48:00,1.61705,1.61726,1.617,1.61717,28400000.0
2005-03-11 06:49:00,1.61704,1.61727,1.617,1.61705,257900001.0
2005-03-11 06:50:00,1.61704,1.61704,1.61668,1.61669,35200000.0
2005-03-11 06:51:00,1.6169,1.61702,1.61672,1.61702,40900000.0
2005-03-11 06:52:00,1.61658,1.61696,1.61658,1.61687,239900001.0
2005-03-11 06:53:00,1.61698,1.61737,1.61696,1.61714,217100000.0
2005-03-11 06:54:00,1.61716,1.61739,1.61707,1.61714,399200000.0
2005-03-11 06:55:00,1.61708,1.61721,1.61688,1.61721,320000001.0
2005-03-11 06:56:00,1.61741,1.61746,1.61727,1.61735,32400000.0
2005-03-11 06:57:00,1.61739,1.6175,1.61739,1.61745,77600000.0
2005-03-11 06:58:00,1.61733,1.61738,1.61718,1.61731,214500001.0
2005-03-11 06:59:00,1.61725,1.61746,1.61718,1.61728,319800000.0
2005-03-11 07:00:00,1.61736,1.61736,1.6172,1.61726,111400001.0
2005-03-11 07:01:00,1.61713,1.61742,1.61712,1.61742,289900000.0
2005-03-11 07:02:00,1.61732,1.6176,1.61722,1.61728,436500003.0
2005-03-11 07:03:00,1.61755,1.61756,1.61738,1.61756,136200000.0
2005-03-11 07:04:00,1.61742,1.61764,1.61738,1.61749,298500000.0
2005-03-11 07:05:00,1.6175,1.61754,1.6174,1.6174,107800001.0
2005-03-11 07:06:00,1.61741,1.61751,1.61731,1.61746,258500001.0
2005-03-11 07:07:00,1.61756,1.61767,1.61744,1.61759,222600002.0
2005-03-11 07:08:00,1.61751,1.61761,1.61736,1.61746,247100001.0
2005-03-11 07:09:00,1.6167,1.6172,1.6166,1.6169,467200002.0
2005-03-11 07:10:00,1.61748,1.61751,1.61731,1.61734,467200002.0
2005-03-11 07:11:00,1.6171,1.6173,1.6168,1.617,260200000.0
2005-03-11 07:12:00,1.61738,1.61766,1.61735,1.61751,260200000.0
2005-03-11 07:13:00,1.61749,1.61751,1.61733,1.61741,293600000.0
2005-03-11 07:14:00,1.617,1.6172,1.6169,1.6171,263300000.0
2005-03-11 07:15:00,1.61756,1.61766,1.61731,1.61766,263300000.0
2005-03-11 07:16:00,1.61758,1.61764,1.61733,1.61764,225600000.0
2005-03-11 07:17:00,1.61761,1.61802,1.61761,1.61787,198100000.0
2005-03-11 07:18:00,1.61786,1.61813,1.61769,1.61787,425500000.0
2005-03-11 07:19:00,1.61785,1.61804,1.61772,1.6179,302500001.0
2005-03-11 07:20:00,1.61773,1.61773,1.61734,1.61748,457700001.0
2005-03-11 07:21:00,1.6173,1.61742,1.61712,1.61716,301300003.0
2005-03-11 07:22:00,1.61687,1.61722,1.61687,1.61698,330500000.0
2005-03-11 07:23:00,1.61706,1.61733,1.61698,1.61733,427800001.0
2005-03-11 07:24:00,1.6169,1.6174,1.6167,1.6173,376200002.0
2005-03-11 07:25:00,1.61716,1.6173,1.61705,1.6173,376200002.0
2005-03-11 07:26:00,1.61722,1.61763,1.61722,1.6174,320700002.0
2005-03-11 07:27:00,1.61743,1.6175,1.61728,1.6175,167800001.0
2005-03-11 07:28:00,1.61743,1.6175,1.61736,1.61744,247300000.0
2005-03-11 07:29:00,1.61741,1.61751,1.61726,1.61726,215600000.0
2005-03-11 07:30:00,1.61743,1.6176,1.61735,1.61741,557300002.0
2005-03-11 07:31:00,1.61733,1.61754,1.61681,1.61681,227300002.0
2005-03-11 07:32:00,1.61707,1.61707,1.61668,1.61684,415800000.0
2005-03-11 07:33:00,1.61685,1.61693,1.61656,1.61656,426500001.0
2005-03-11 07:34:00,1.61682,1.61684,1.61648,1.61648,265700000.0
2005-03-11 07:35:00,1.61641,1.61657,1.61641,1.61644,294300000.0
2005-03-11 07:36:00,1.61645,1.61663,1.61637,1.61661,359000000.0
2005-03-11 07:37:00,1.61664,1.61674,1.61647,1.61657,196300001.0
2005-03-11 07:38:00,1.6165,1.61673,1.61642,1.61644,22200000.0
2005-03-11 07:39:00,1.61627,1.6163,1.61599,1.6163,334800000.0
2005-03-11 07:40:00,1.61643,1.61652,1.61626,1.61631,337800001.0
2005-03-11 07:41:00,1.618,1.6182,1.6178,1.6179,335800001.0
2005-03-11 07:42:00,1.61641,1.61655,1.61633,1.61643,335800001.0
2005-03-11 07:43:00,1.61609,1.61615,1.6141,1.61613,242100001.0
2005-03-11 07:44:00,1.61678,1.61695,1.61619,1.61667,338700000.0
2005-03-11 07:45:00,1.618,1.6181,1.6178,1.6179,446200000.0
2005-03-11 07:46:00,1.61671,1.61691,1.61664,1.61667,446200000.0
2005-03-11 07:47:00,1.61662,1.61703,1.61662,1.61676,657100001.0
2005-03-11 07:48:00,1.61666,1.61697,1.61664,1.61668,614300000.0
2005-03-11 07:49:00,1.61663,1.61685,1.61648,1.61664,693600005.0
2005-03-11 07:50:00,1.61666,1.61693,1.6166,1.61673,609200002.0
2005-03-11 07:51:00,1.61692,1.61703,1.61671,1.61686,592500000.0
2005-03-11 07:52:00,1.61676,1.61682,1.61655,1.61655,417300002.0
2005-03-11 07:53:00,1.6165,1.61672,1.61635,1.61657,505000000.0
2005-03-11 07:54:00,1.61654,1.61674,1.61649,1.61652,357200001.0
2005-03-11 07:55:00,1.61649,1.61667,1.61644,1.61649,389200000.0
2005-03-11 07:56:00,1.61644,1.61671,1.61637,1.61661,623800002.0
2005-03-11 07:57:00,1.61651,1.61677,1.61642,1.61651,601400001.0
2005-03-11 07:58:00,1.61653,1.61663,1.6164,1.61645,784800003.0
2005-03-11 07:59:00,1.61657,1.61702,1.61643,1.61643,502000000.0
2005-03-11 08:00:00,1.6165,1.61696,1.6165,1.61696,388700000.0
2005-03-11 08:01:00,1.61676,1.61676,1.61518,1.61669,547400005.0
2005-03-11 08:02:00,1.6178,1.6179,1.6173,1.6174,446500000.0
2005-03-11 08:03:00,1.61694,1.61701,1.61678,1.61683,446500000.0
2005-03-11 08:04:00,1.61689,1.61715,1.61689,1.61696,421000000.0
2005-03-11 08:05:00,1.61701,1.61711,1.61691,1.61692,330100000.0
2005-03-11 08:06:00,1.61689,1.61689,1.61652,1.61677,744600002.0
2005-03-11 08:07:00,1.61682,1.6169,1.61663,1.61674,465500000.0
2005-03-11 08:08:00,1.61673,1.61674,1.61646,1.61646,396800001.0
2005-03-11 08:09:00,1.61641,1.61695,1.61622,1.61671,526800001.0
2005-03-11 08:10:00,1.61676,1.61701,1.61639,1.61658,568900002.0
2005-03-11 08:11:00,1.61657,1.61706,1.61657,1.61682,230200000.0
2005-03-11 08:12:00,1.61677,1.61692,1.61659,1.61669,391500000.0
2005-03-11 08:13:00,1.61672,1.61686,1.6166,1.61686,242300001.0
2005-03-11 08:14:00,1.61683,1.61702,1.61683,1.61685,89300000.0
2005-03-11 08:15:00,1.6168,1.61695,1.61675,1.61687,244500000.0
2005-03-11 08:16:00,1.61686,1.61705,1.61685,1.6169,263200000.0
2005-03-11 08:17:00,1.61692,1.61707,1.61684,1.61687,259500001.0
2005-03-11 08:18:00,1.61696,1.61716,1.61688,1.61708,168800001.0
2005-03-11 08:19:00,1.61706,1.61708,1.61691,1.61695,297500000.0
2005-03-11 08:20:00,1.61688,1.61698,1.61675,1.61678,296000000.0
2005-03-11 08:21:00,1.617,1.61718,1.6169,1.61707,527600001.0
2005-03-11 08:22:00,1.61708,1.61725,1.61703,1.6171,281900000.0
2005-03-11 08:23:00,1.61685,1.61691,1.61663,1.61663,242500002.0
2005-03-11 08:24:00,1.61676,1.6169,1.61666,1.61686,437900001.0
2005-03-11 08:25:00,1.6171,1.6171,1.61676,1.61676,564000000.0
2005-03-11 08:26:00,1.61694,1.61716,1.61694,1.61714,325300000.0
2005-03-11 08:27:00,1.61728,1.61754,1.61698,1.61716,349700002.0
2005-03-11 08:28:00,1.61688,1.61737,1.61688,1.61711,556100000.0
2005-03-11 08:29:00,1.61705,1.61723,1.617,1.61705,457500003.0
2005-03-11 08:30:00,1.61729,1.61765,1.61727,1.61758,453200000.0
2005-03-11 08:31:00,1.61753,1.61764,1.61732,1.6176,281200001.0
2005-03-11 08:32:00,1.61752,1.61764,1.61744,1.61756,282300000.0
2005-03-11 08:33:00,1.61756,1.61762,1.61751,1.61757,195300001.0
2005-03-11 08:34:00,1.61754,1.61754,1.61723,1.61729,639700003.0
2005-03-11 08:35:00,1.6174,1.61759,1.61737,1.61743,497900001.0
2005-03-11 08:36:00,1.61739,1.61774,1.61733,1.61757,378400001.0
2005-03-11 08:37:00,1.6174,1.6178,1.6174,1.61752,340800002.0
2005-03-11 08:38:00,1.61753,1.61787,1.6175,1.61773,325700000.0
2005-03-11 08:39:00,1.61799,1.61814,1.61761,1.618,543200000.0
2005-03-11 08:40:00,1.61778,1.61798,1.6174,1.6174,341900000.0
2005-03-11 08:41:00,1.61757,1.61787,1.61751,1.61771,487200001.0
2005-03-11 08:42:00,1.61781,1.61788,1.61755,1.6176,499300000.0
2005-03-11 08:43:00,1.61767,1.61799,1.61761,1.61774,335000002.0
2005-03-11 08:44:00,1.61787,1.6181,1.61764,1.61764,478600001.0
2005-03-11 08:45:00,1.61769,1.61781,1.6174,1.61747,678800002.0
2005-03-11 08:46:00,1.61758,1.61772,1.6157,1.61706,722700007.0
2005-03-11 08:47:00,1.61749,1.61749,1.6159,1.61709,470800000.0
2005-03-11 08:48:00,1.61717,1.61755,1.61713,1.61722,352800001.0
2005-03-11 08:49:00,1.61729,1.61737,1.6167,1.6167,489500000.0
2005-03-11 08:50:00,1.61684,1.61708,1.61677,1.61705,552800001.0
2005-03-11 08:51:00,1.61709,1.61725,1.61676,1.61686,542100002.0
2005-03-11 08:52:00,1.61709,1.61745,1.61702,1.61712,585700000.0
2005-03-11 08:53:00,1.61733,1.61735,1.61693,1.61705,499100003.0
2005-03-11 08:54:00,1.617,1.61723,1.61691,1.61713,706700002.0
2005-03-11 08:55:00,1.61719,1.61719,1.61675,1.61676,560900001.0
2005-03-11 08:56:00,1.61669,1.61693,1.61659,1.61677,565600000.0
2005-03-11 08:57:00,1.61674,1.61712,1.61671,1.61697,529800001.0
2005-03-11 08:58:00,1.61705,1.61721,1.61686,1.61688,455900001.0
2005-03-11 08:59:00,1.61693,1.61701,1.61676,1.61676,325400000.0
2005-03-11 09:00:00,1.61679,1.61752,1.61679,1.61752,511000004.0
2005-03-11 09:01:00,1.61757,1.61775,1.61743,1.61748,349700000.0
2005-03-11 09:02:00,1.6174,1.61757,1.61714,1.61714,647900001.0
2005-03-11 09:03:00,1.61727,1.61744,1.61723,1.61729,573000000.0
2005-03-11 09:04:00,1.6176,1.6176,1.61708,1.61712,712900004.0
2005-03-11 09:05:00,1.61715,1.61736,1.61709,1.61716,553500001.0
2005-03-11 09:06:00,1.61708,1.61754,1.61706,1.61735,528600000.0
2005-03-11 09:07:00,1.61738,1.61755,1.61731,1.61739,341100001.0
2005-03-11 09:08:00,1.61733,1.61733,1.61689,1.61694,262600000.0
2005-03-11 09:09:00,1.61679,1.61699,1.6167,1.61699,275200000.0
2005-03-11 09:10:00,1.61689,1.61716,1.61683,1.61687,339900000.0
2005-03-11 09:11:00,1.61691,1.61724,1.61684,1.61698,648200003.0
2005-03-11 09:12:00,1.617,1.61715,1.61674,1.61674,569200003.0
2005-03-11 09:13:00,1.61687,1.61715,1.61686,1.61687,505900001.0
2005-03-11 09:14:00,1.61697,1.61728,1.61693,1.61728,303200001.0
2005-03-11 09:15:00,1.61722,1.61728,1.61695,1.61728,462200002.0
2005-03-11 09:16:00,1.61703,1.61716,1.61686,1.61686,504800001.0
2005-03-11 09:17:00,1.61676,1.61698,1.61669,1.61683,509600001.0
2005-03-11 09:18:00,1.61687,1.61722,1.61687,1.61716,235200002.0
2005-03-11 09:19:00,1.61726,1.61747,1.61716,1.61724,518400002.0
2005-03-11 09:20:00,1.61706,1.61718,1.61698,1.61699,267900000.0
2005-03-11 09:21:00,1.617,1.6171,1.61668,1.61668,313800000.0
2005-03-11 09:22:00,1.61663,1.61681,1.61545,1.61545,322800001.0
2005-03-11 09:23:00,1.61552,1.6165,1.61552,1.61601,446500002.0
2005-03-11 09:24:00,1.61615,1.61652,1.61601,1.61635,341700002.0
2005-03-11 09:25:00,1.61636,1.61636,1.61592,1.6161,484600000.0
2005-03-11 09:26:00,1.61602,1.61645,1.61602,1.61643,515600001.0
2005-03-11 09:27:00,1.61659,1.61677,1.61644,1.61662,350200001.0
2005-03-11 09:28:00,1.61676,1.6168,1.61624,1.61675,487600001.0
2005-03-11 09:29:00,1.61674,1.61693,1.61633,1.61644,468700000.0
2005-03-11 09:30:00,1.61639,1.61656,1.61621,1.61631,632000000.0
2005-03-11 09:31:00,1.61615,1.61659,1.61615,1.61635,396900001.0
2005-03-11 09:32:00,1.6166,1.6166,1.61628,1.61647,409100001.0
2005-03-11 09:33:00,1.61664,1.61664,1.61524,1.61524,270200001.0
2005-03-11 09:34:00,1.61653,1.61654,1.61517,1.61573,440800000.0
2005-03-11 09:35:00,1.61567,1.61607,1.61512,1.61575,260300000.0
2005-03-11 09:36:00,1.61617,1.61625,1.61591,1.61599,429300000.0
2005-03-11 09:37:00,1.61614,1.61614,1.6157,1.61578,428100002.0
2005-03-11 09:38:00,1.61571,1.61597,1.61558,1.61586,414000001.0
2005-03-11 09:39:00,1.61606,1.61623,1.6159,1.61618,456600001.0
2005-03-11 09:40:00,1.61614,1.61632,1.61587,1.61612,390000000.0
2005-03-11 09:41:00,1.61622,1.61623,1.61602,1.61617,500400000.0
2005-03-11 09:42:00,1.61633,1.6165,1.61613,1.6162,524200001.0
2005-03-11 09:43:00,1.61634,1.61639,1.61622,1.61629,294800000.0
2005-03-11 09:44:00,1.616,1.61633,1.6159,1.616,478600001.0
2005-03-11 09:45:00,1.61633,1.61633,1.61599,1.61608,480400000.0
2005-03-11 09:46:00,1.61629,1.61629,1.61604,1.61616,321900003.0
2005-03-11 09:47:00,1.61623,1.61632,1.61591,1.61593,428000001.0
2005-03-11 09:48:00,1.61588,1.61651,1.61588,1.61618,294100000.0
2005-03-11 09:49:00,1.6163,1.61658,1.61623,1.61633,522800002.0
2005-03-11 09:50:00,1.61614,1.61642,1.61608,1.61634,495300003.0
2005-03-11 09:51:00,1.61652,1.61676,1.61644,1.61667,488300000.0
2005-03-11 09:52:00,1.61663,1.61663,1.6162,1.6162,444000003.0
2005-03-11 09:53:00,1.61622,1.61678,1.61622,1.6163,338700002.0
2005-03-11 09:54:00,1.61614,1.61639,1.61606,1.61626,467100000.0
2005-03-11 09:55:00,1.6168,1.61683,1.61647,1.61662,526000001.0
2005-03-11 09:56:00,1.61663,1.61689,1.61658,1.61681,370900001.0
2005-03-11 09:57:00,1.61691,1.61717,1.61681,1.61681,603800003.0
2005-03-11 09:58:00,1.61719,1.61724,1.6168,1.617,808700001.0
2005-03-11 09:59:00,1.61708,1.61737,1.61695,1.6172,673800004.0
2005-03-11 10:00:00,1.61717,1.61724,1.61687,1.61687,274200001.0
2005-03-11 10:01:00,1.61706,1.61729,1.6169,1.61699,663700002.0
2005-03-11 10:02:00,1.61688,1.61714,1.6145,1.61686,603000000.0
2005-03-11 10:03:00,1.61731,1.61744,1.6171,1.61724,399800000.0
2005-03-11 10:04:00,1.61716,1.61758,1.61707,1.61723,464600003.0
2005-03-11 10:05:00,1.61715,1.61721,1.61681,1.61681,430300001.0
2005-03-11 10:06:00,1.61409,1.61686,1.61409,1.61672,535500002.0
2005-03-11 10:07:00,1.61693,1.61721,1.61685,1.61688,538100001.0
2005-03-11 10:08:00,1.61686,1.61712,1.61684,1.61693,496500001.0
2005-03-11 10:09:00,1.61701,1.61712,1.61663,1.61701,470200001.0
2005-03-11 10:10:00,1.6157,1.6157,1.6154,1.6154,405000001.0
2005-03-11 10:11:00,1.61703,1.6171,1.61693,1.61708,405000001.0
2005-03-11 10:12:00,1.61697,1.61697,1.61624,1.61647,506500002.0
2005-03-11 10:13:00,1.61694,1.61708,1.61687,1.61687,587200003.0
2005-03-11 10:14:00,1.6172,1.61721,1.61684,1.61684,538600002.0
2005-03-11 10:15:00,1.61725,1.61733,1.61698,1.61698,395500000.0
2005-03-11 10:16:00,1.61704,1.61704,1.61663,1.61703,422500002.0
2005-03-11 10:17:00,1.61718,1.61743,1.61701,1.61705,340300000.0
2005-03-11 10:18:00,1.61693,1.61709,1.61683,1.61694,379900001.0
2005-03-11 10:19:00,1.61703,1.61703,1.61686,1.61693,352900000.0
2005-03-11 10:20:00,1.61642,1.61664,1.61603,1.61603,610200004.0
2005-03-11 10:21:00,1.61672,1.61672,1.61587,1.61587,412500001.0
2005-03-11 10:22:00,1.6158,1.61589,1.61411,1.61589,328800000.0
2005-03-11 10:23:00,1.61393,1.6157,1.61393,1.61529,473000002.0
2005-03-11 10:24:00,1.61555,1.6162,1.61555,1.61587,409900002.0
2005-03-11 10:25:00,1.61609,1.61638,1.61594,1.61609,388700002.0
2005-03-11 10:26:00,1.61589,1.61596,1.61567,1.6159,551400000.0
2005-03-11 10:27:00,1.61579,1.61581,1.61542,1.61542,522100001.0
2005-03-11 10:28:00,1.61524,1.61532,1.61509,1.61517,683000004.0
2005-03-11 10:29:00,1.61526,1.61547,1.61522,1.61544,581900003.0
2005-03-11 10:30:00,1.61535,1.61556,1.61518,1.61543,641400002.0
2005-03-11 10:31:00,1.61542,1.61605,1.61542,1.61559,556100002.0
2005-03-11 10:32:00,1.61573,1.61617,1.6157,1.6157,483700001.0
2005-03-11 10:33:00,1.61608,1.61629,1.61583,1.61603,466500000.0
2005-03-11 10:34:00,1.61587,1.61596,1.61566,1.61592,357700000.0
2005-03-11 10:35:00,1.61584,1.61615,1.61584,1.61589,500200001.0
2005-03-11 10:36:00,1.61595,1.61653,1.61595,1.61645,594200004.0
2005-03-11 10:37:00,1.61668,1.61668,1.61633,1.61641,558500001.0
2005-03-11 10:38:00,1.61641,1.61641,1.61613,1.61613,416800001.0
2005-03-11 10:39:00,1.6162,1.61635,1.61608,1.61624,396400000.0
2005-03-11 10:40:00,1.61621,1.61644,1.61616,1.61625,320900002.0
2005-03-11 10:41:00,1.61644,1.61652,1.61615,1.61627,705400002.0
2005-03-11 10:42:00,1.61624,1.61636,1.61612,1.61625,382200002.0
2005-03-11 10:43:00,1.6161,1.6162,1.616,1.616,501200001.0
2005-03-11 10:44:00,1.61622,1.61637,1.61598,1.61617,501200001.0
2005-03-11 10:45:00,1.61627,1.61647,1.61619,1.61637,576200000.0
2005-03-11 10:46:00,1.61636,1.61678,1.61632,1.6166,304800000.0
2005-03-11 10:47:00,1.61683,1.61699,1.61669,1.61677,347800000.0
2005-03-11 10:48:00,1.61687,1.61708,1.6165,1.61654,519200001.0
2005-03-11 10:49:00,1.61676,1.6169,1.61642,1.61648,368700004.0
2005-03-11 10:50:00,1.61638,1.61657,1.61619,1.61634,540700001.0
2005-03-11 10:51:00,1.61631,1.61661,1.61618,1.61629,491500001.0
2005-03-11 10:52:00,1.61614,1.61614,1.61588,1.61592,311400000.0
2005-03-11 10:53:00,1.61588,1.61611,1.61576,1.61576,388900000.0
2005-03-11 10:54:00,1.61593,1.61608,1.61581,1.61585,431700000.0
2005-03-11 10:55:00,1.61589,1.61622,1.61582,1.6159,488500002.0
2005-03-11 10:56:00,1.61593,1.61614,1.61575,1.6158,518500001.0
2005-03-11 10:57:00,1.61599,1.61599,1.61553,1.6158,400400000.0
2005-03-11 10:58:00,1.61567,1.61571,1.61509,1.61526,432200001.0
2005-03-11 10:59:00,1.61534,1.61621,1.61534,1.61573,784700002.0
2005-03-11 11:00:00,1.61583,1.61632,1.61561,1.61585,485800000.0
2005-03-11 11:01:00,1.61562,1.61592,1.61561,1.61576,532400002.0
2005-03-11 11:02:00,1.61572,1.61584,1.61548,1.61571,531700001.0
2005-03-11 11:03:00,1.61571,1.61607,1.61571,1.61575,205600000.0
2005-03-11 11:04:00,1.61591,1.61593,1.61552,1.61579,580200003.0
2005-03-11 11:05:00,1.61575,1.6161,1.61568,1.61577,491200001.0
2005-03-11 11:06:00,1.61572,1.61574,1.6154,1.61548,602000001.0
2005-03-11 11:07:00,1.61549,1.61566,1.61521,1.61556,243500000.0
2005-03-11 11:08:00,1.61566,1.61585,1.61532,1.61555,370500000.0
2005-03-11 11:09:00,1.61535,1.61553,1.61525,1.6153,402900001.0
2005-03-11 11:10:00,1.61537,1.61547,1.61502,1.61515,494100001.0
2005-03-11 11:11:00,1.61512,1.61558,1.61507,1.61525,515800000.0
2005-03-11 11:12:00,1.61517,1.61555,1.61501,1.61501,589400002.0
2005-03-11 11:13:00,1.61471,1.61477,1.61429,1.6145,379400001.0
2005-03-11 11:14:00,1.61451,1.61494,1.61451,1.61494,472500001.0
2005-03-11 11:15:00,1.6151,1.61537,1.61504,1.61509,499100001.0
2005-03-11 11:16:00,1.61515,1.61547,1.61511,1.61518,377400001.0
2005-03-11 11:17:00,1.61518,1.61535,1.61508,1.6152,386900000.0
2005-03-11 11:18:00,1.61521,1.61536,1.61503,1.6151,390100000.0
2005-03-11 11:19:00,1.61496,1.61508,1.61461,1.61462,361100002.0
2005-03-11 11:20:00,1.61499,1.61522,1.61482,1.61518,531500000.0
2005-03-11 11:21:00,1.61548,1.61561,1.61512,1.61529,593400002.0
2005-03-11 11:22:00,1.61502,1.61533,1.61496,1.61532,561700000.0
2005-03-11 11:23:00,1.61534,1.61577,1.61534,1.6155,490200000.0
2005-03-11 11:24:00,1.61539,1.6156,1.61538,1.61555,407500002.0
2005-03-11 11:25:00,1.61566,1.61584,1.6156,1.61566,447700004.0
2005-03-11 11:26:00,1.61574,1.61588,1.61537,1.61538,621100002.0
2005-03-11 11:27:00,1.61533,1.61556,1.61489,1.61513,616200002.0
2005-03-11 11:28:00,1.61533,1.61562,1.61511,1.61521,370200002.0
2005-03-11 11:29:00,1.61516,1.61532,1.61501,1.61517,460300001.0
2005-03-11 11:30:00,1.61515,1.61532,1.61497,1.61515,443500001.0
2005-03-11 11:31:00,1.61526,1.61554,1.61513,1.61521,533800000.0
2005-03-11 11:32:00,1.61544,1.61565,1.61532,1.61549,471800001.0
2005-03-11 11:33:00,1.61562,1.6158,1.61528,1.61528,512800000.0
2005-03-11 11:34:00,1.61525,1.61564,1.61487,1.61513,589900001.0
2005-03-11 11:35:00,1.61533,1.61594,1.61533,1.61589,618500002.0
2005-03-11 11:36:00,1.61612,1.6163,1.61587,1.61587,529400000.0
2005-03-11 11:37:00,1.61587,1.61617,1.61579,1.61588,490500003.0
2005-03-11 11:38:00,1.61593,1.61604,1.61559,1.61598,507700000.0
2005-03-11 11:39:00,1.61598,1.61601,1.61559,1.61565,666100001.0
2005-03-11 11:40:00,1.61579,1.61602,1.61569,1.6158,754400002.0
2005-03-11 11:41:00,1.61576,1.61601,1.61559,1.61577,768200003.0
2005-03-11 11:42:00,1.61587,1.61609,1.61573,1.61592,608300001.0
2005-03-11 11:43:00,1.61583,1.61608,1.61561,1.61569,538600002.0
2005-03-11 11:44:00,1.61589,1.61589,1.61546,1.61563,627000004.0
2005-03-11 11:45:00,1.61598,1.61655,1.61566,1.61643,523600000.0
2005-03-11 11:46:00,1.61667,1.61693,1.61645,1.61657,515500002.0
2005-03-11 11:47:00,1.61624,1.61628,1.61268,1.616,516700001.0
2005-03-11 11:48:00,1.61609,1.61611,1.61545,1.61545,529800000.0
2005-03-11 11:49:00,1.61566,1.61566,1.61534,1.61538,419700000.0
2005-03-11 11:50:00,1.61542,1.61559,1.61527,1.6153,372300000.0
2005-03-11 11:51:00,1.61565,1.61565,1.61529,1.61565,148300000.0
2005-03-11 11:52:00,1.6154,1.61564,1.6154,1.61555,253300000.0
2005-03-11 11:53:00,1.61572,1.61581,1.61549,1.61566,187400001.0
2005-03-11 11:54:00,1.6162,1.61623,1.61558,1.61558,328600000.0
2005-03-11 11:55:00,1.61639,1.61662,1.61609,1.61632,473300002.0
2005-03-11 11:56:00,1.61673,1.61683,1.6162,1.61639,477100001.0
2005-03-11 11:57:00,1.61623,1.61651,1.61598,1.616,546000002.0
2005-03-11 11:58:00,1.61623,1.61624,1.61587,1.61596,485100002.0
2005-03-11 11:59:00,1.61606,1.61618,1.61584,1.61597,441500000.0
2005-03-11 12:00:00,1.61622,1.61633,1.61597,1.61606,566700000.0
2005-03-11 12:01:00,1.6167,1.6169,1.6155,1.6158,364900002.0
2005-03-11 12:02:00,1.61605,1.61605,1.6157,1.61583,364900002.0
2005-03-11 12:03:00,1.6158,1.61595,1.61569,1.61578,412400002.0
2005-03-11 12:04:00,1.61585,1.61595,1.61549,1.61551,393900000.0
2005-03-11 12:05:00,1.61558,1.61583,1.61549,1.61549,393300000.0
2005-03-11 12:06:00,1.6156,1.61593,1.61547,1.61554,427000002.0
2005-03-11 12:07:00,1.61556,1.61568,1.61542,1.61566,339400001.0
2005-03-11 12:08:00,1.61567,1.61572,1.6154,1.61566,571800000.0
2005-03-11 12:09:00,1.61567,1.61579,1.61555,1.61576,380200000.0
2005-03-11 12:10:00,1.61582,1.61604,1.61571,1.61589,422100003.0
2005-03-11 12:11:00,1.61594,1.61606,1.6158,1.61601,204600000.0
2005-03-11 12:12:00,1.61602,1.61616,1.61594,1.61597,256100000.0
2005-03-11 12:13:00,1.61534,1.61534,1.61489,1.61503,528100001.0
2005-03-11 12:14:00,1.61523,1.61527,1.61482,1.61508,604700000.0
2005-03-11 12:15:00,1.61494,1.61512,1.61489,1.61491,321700000.0
2005-03-11 12:16:00,1.61481,1.61499,1.6147,1.6148,385700000.0
2005-03-11 12:17:00,1.61496,1.61499,1.61486,1.61495,202900001.0
2005-03-11 12:18:00,1.61529,1.6154,1.61509,1.6154,271500001.0
2005-03-11 12:19:00,1.61549,1.61558,1.61509,1.6151,491900001.0
2005-03-11 12:20:00,1.61518,1.61531,1.61489,1.61517,443900003.0
2005-03-11 12:21:00,1.61545,1.61565,1.61516,1.61565,396400000.0
2005-03-11 12:22:00,1.61541,1.61587,1.61541,1.61547,308800000.0
2005-03-11 12:23:00,1.61535,1.61555,1.615,1.61516,420700001.0
2005-03-11 12:24:00,1.61487,1.61515,1.61465,1.61465,628000001.0
2005-03-11 12:25:00,1.61454,1.61496,1.61439,1.61468,383900000.0
2005-03-11 12:26:00,1.61468,1.61498,1.61454,1.61498,523900001.0
2005-03-11 12:27:00,1.61497,1.61497,1.61462,1.61484,484600000.0
2005-03-11 12:28:00,1.61467,1.61551,1.61467,1.61551,488700001.0
2005-03-11 12:29:00,1.6159,1.61636,1.61561,1.61594,754300003.0
2005-03-11 12:30:00,1.61595,1.61627,1.61583,1.61583,598000002.0
2005-03-11 12:31:00,1.61573,1.61604,1.61565,1.61578,683600002.0
2005-03-11 12:32:00,1.616,1.61625,1.61577,1.61577,657000002.0
2005-03-11 12:33:00,1.61572,1.61618,1.61565,1.61587,43800000.0
2005-03-11 12:34:00,1.61612,1.61683,1.61599,1.61638,609200002.0
2005-03-11 12:35:00,1.61701,1.61726,1.61672,1.61674,667000002.0
2005-03-11 12:36:00,1.61634,1.61655,1.6162,1.61652,396100001.0
2005-03-11 12:37:00,1.61657,1.61697,1.61657,1.61661,528300003.0
2005-03-11 12:38:00,1.61685,1.61698,1.61651,1.61651,708000003.0
2005-03-11 12:39:00,1.61692,1.61692,1.61646,1.61674,449100000.0
2005-03-11 12:40:00,1.61669,1.61678,1.61638,1.6164,545600002.0
2005-03-11 12:41:00,1.61656,1.61671,1.61648,1.6165,290700002.0
2005-03-11 12:42:00,1.61632,1.61665,1.61626,1.61626,391900002.0
2005-03-11 12:43:00,1.61666,1.61666,1.61607,1.61617,451700000.0
2005-03-11 12:44:00,1.61636,1.61649,1.61616,1.61631,433600001.0
2005-03-11 12:45:00,1.61641,1.61656,1.61618,1.61632,501700002.0
2005-03-11 12:46:00,1.61628,1.61635,1.61616,1.61634,416100000.0
2005-03-11 12:47:00,1.61629,1.61641,1.61614,1.61639,392700001.0
2005-03-11 12:48:00,1.61614,1.61627,1.61604,1.61614,488800001.0
2005-03-11 12:49:00,1.61601,1.61606,1.61573,1.61587,520600002.0
2005-03-11 12:50:00,1.61595,1.61628,1.61586,1.61596,486500002.0
2005-03-11 12:51:00,1.61598,1.6163,1.61592,1.61619,418200001.0
2005-03-11 12:52:00,1.61604,1.61619,1.61594,1.61609,385300001.0
2005-03-11 12:53:00,1.61618,1.61637,1.61614,1.61636,303000001.0
2005-03-11 12:54:00,1.61642,1.61665,1.6163,1.6163,428800001.0
2005-03-11 12:55:00,1.61627,1.61637,1.616,1.61602,431300001.0
2005-03-11 12:56:00,1.61608,1.61638,1.616,1.61616,456900002.0
2005-03-11 12:57:00,1.61625,1.61634,1.61589,1.61596,463000000.0
2005-03-11 12:58:00,1.61612,1.61659,1.61605,1.61619,298400000.0
2005-03-11 12:59:00,1.61616,1.61626,1.61592,1.61621,660500001.0
2005-03-11 13:00:00,1.61629,1.61642,1.61621,1.61642,194000001.0
2005-03-11 13:01:00,1.61634,1.6164,1.61524,1.61572,384000000.0
2005-03-11 13:02:00,1.61544,1.6158,1.61543,1.61569,442500002.0
2005-03-11 13:03:00,1.61572,1.61581,1.61553,1.61574,446000003.0
2005-03-11 13:04:00,1.61579,1.61586,1.61554,1.61562,269900000.0
2005-03-11 13:05:00,1.61566,1.61594,1.61566,1.6158,127000000.0
2005-03-11 13:06:00,1.61582,1.61612,1.61582,1.61596,409600001.0
2005-03-11 13:07:00,1.61593,1.61612,1.6159,1.61595,304700000.0
2005-03-11 13:08:00,1.61601,1.6162,1.61586,1.6159,151200000.0
2005-03-11 13:09:00,1.6158,1.61603,1.6157,1.61578,334300000.0
2005-03-11 13:10:00,1.61585,1.61594,1.61583,1.61583,167800002.0
2005-03-11 13:11:00,1.6158,1.61603,1.61555,1.61574,462100002.0
2005-03-11 13:12:00,1.61577,1.61594,1.61574,1.61594,315900001.0
2005-03-11 13:13:00,1.61608,1.61608,1.61582,1.61607,296700001.0
2005-03-11 13:14:00,1.61614,1.61646,1.61614,1.61639,386900002.0
2005-03-11 13:15:00,1.61655,1.61658,1.61624,1.61658,386500000.0
2005-03-11 13:16:00,1.61672,1.61672,1.61593,1.61631,137600000.0
2005-03-11 13:17:00,1.61636,1.61662,1.61597,1.6163,137000000.0
2005-03-11 13:18:00,1.61613,1.61666,1.61613,1.61627,304100000.0
2005-03-11 13:19:00,1.61633,1.61633,1.6161,1.61614,313200000.0
2005-03-11 13:20:00,1.61607,1.61633,1.616,1.61628,199900000.0
2005-03-11 13:21:00,1.61644,1.61644,1.61615,1.61621,181700000.0
2005-03-11 13:22:00,1.61608,1.61617,1.61593,1.61617,216000001.0
2005-03-11 13:23:00,1.616,1.61643,1.616,1.6163,291900001.0
2005-03-11 13:24:00,1.61636,1.61637,1.61624,1.61624,228300000.0
2005-03-11 13:25:00,1.61624,1.61647,1.61624,1.61636,162000001.0
2005-03-11 13:26:00,1.61648,1.61677,1.61648,1.61661,195500000.0
2005-03-11 13:27:00,1.61653,1.61671,1.61644,1.61659,314400002.0
2005-03-11 13:28:00,1.61654,1.61672,1.61648,1.61671,474100001.0
2005-03-11 13:29:00,1.61658,1.61707,1.61658,1.61696,611500000.0
2005-03-11 13:30:00,1.61676,1.61685,1.61655,1.61676,633200001.0
2005-03-11 13:31:00,1.61656,1.61675,1.61642,1.61646,491400001.0
2005-03-11 13:32:00,1.61667,1.61687,1.61653,1.61687,226900001.0
2005-03-11 13:33:00,1.61685,1.61698,1.61675,1.6168,413200001.0
2005-03-11 13:34:00,1.61678,1.61701,1.61667,1.61697,321300001.0
2005-03-11 13:35:00,1.61703,1.61734,1.61698,1.61727,344600000.0
2005-03-11 13:36:00,1.61702,1.61707,1.61681,1.61683,409500002.0
2005-03-11 13:37:00,1.61663,1.61678,1.61663,1.61668,475600000.0
2005-03-11 13:38:00,1.61675,1.61721,1.61675,1.61712,422200000.0
2005-03-11 13:39:00,1.61684,1.61709,1.61626,1.61678,252500001.0
2005-03-11 13:40:00,1.6166,1.61728,1.6166,1.61684,374800000.0
2005-03-11 13:41:00,1.617,1.61708,1.61677,1.61693,222000001.0
2005-03-11 13:42:00,1.61709,1.61749,1.61709,1.61749,188300000.0
2005-03-11 13:43:00,1.61727,1.61734,1.61709,1.61725,114600001.0
2005-03-11 13:44:00,1.61695,1.61705,1.61672,1.617,279000000.0
2005-03-11 13:45:00,1.617,1.61706,1.61671,1.61673,490800003.0
2005-03-11 13:46:00,1.61677,1.61717,1.61667,1.61667,462000000.0
2005-03-11 13:47:00,1.61666,1.61709,1.61664,1.6168,532800002.0
2005-03-11 13:48:00,1.61669,1.61697,1.61669,1.61677,221800000.0
2005-03-11 13:49:00,1.6169,1.61708,1.61674,1.61685,213200000.0
2005-03-11 13:50:00,1.61674,1.61691,1.61657,1.61687,309300000.0
2005-03-11 13:51:00,1.61692,1.61717,1.61679,1.61679,251300000.0
2005-03-11 13:52:00,1.61704,1.6177,1.61695,1.6177,419800001.0
2005-03-11 13:53:00,1.61765,1.61771,1.61738,1.61753,430400001.0
2005-03-11 13:54:00,1.61809,1.61842,1.61781,1.61805,397600002.0
2005-03-11 13:55:00,1.6177,1.6177,1.61611,1.61747,341500000.0
2005-03-11 13:56:00,1.61613,1.61759,1.61591,1.61711,400900000.0
2005-03-11 13:57:00,1.61732,1.61752,1.61691,1.6172,321000000.0
2005-03-11 13:58:00,1.61726,1.61749,1.61719,1.61734,264400001.0
2005-03-11 13:59:00,1.61717,1.61744,1.61693,1.61693,396400002.0
2005-03-11 14:00:00,1.61659,1.6167,1.61188,1.61449,274400000.0
2005-03-11 14:01:00,1.6156,1.6166,1.61558,1.61578,421200000.0
2005-03-11 14:02:00,1.61565,1.6159,1.61517,1.61517,319400001.0
2005-03-11 14:03:00,1.61558,1.61626,1.61537,1.61626,461400000.0
2005-03-11 14:04:00,1.61637,1.61637,1.61553,1.61565,413600001.0
2005-03-11 14:05:00,1.61577,1.61587,1.61552,1.61576,327500001.0
2005-03-11 14:06:00,1.61585,1.61609,1.61572,1.61578,379000001.0
2005-03-11 14:07:00,1.61627,1.61683,1.61595,1.61656,367700001.0
2005-03-11 14:08:00,1.61709,1.61784,1.6169,1.61782,398600001.0
2005-03-11 14:09:00,1.61731,1.61804,1.61713,1.61776,168600000.0
2005-03-11 14:10:00,1.61792,1.61792,1.61752,1.61752,252800000.0
2005-03-11 14:11:00,1.61745,1.61745,1.61727,1.61739,133000001.0
2005-03-11 14:12:00,1.61731,1.61776,1.61723,1.6175,265600002.0
2005-03-11 14:13:00,1.61761,1.61779,1.61761,1.61765,251500001.0
2005-03-11 14:14:00,1.61752,1.61764,1.61744,1.61758,238800000.0
2005-03-11 14:15:00,1.6175,1.6175,1.6171,1.61744,373300000.0
2005-03-11 14:16:00,1.6173,1.61762,1.61721,1.61729,210200000.0
2005-03-11 14:17:00,1.61732,1.61751,1.61694,1.61735,640800002.0
2005-03-11 14:18:00,1.61741,1.61759,1.61722,1.61724,367600000.0
2005-03-11 14:19:00,1.6173,1.6175,1.61718,1.61726,439900001.0
2005-03-11 14:20:00,1.61729,1.61743,1.61724,1.61736,209200000.0
2005-03-11 14:21:00,1.61733,1.61755,1.61727,1.6173,397400000.0
2005-03-11 14:22:00,1.61737,1.61737,1.61708,1.61731,626700002.0
2005-03-11 14:23:00,1.61767,1.61767,1.6173,1.61737,195800000.0
2005-03-11 14:24:00,1.61728,1.61772,1.61728,1.61755,441500000.0
2005-03-11 14:25:00,1.61764,1.61794,1.61759,1.6178,522200000.0
2005-03-11 14:26:00,1.61768,1.61784,1.61748,1.61761,578600000.0
2005-03-11 14:27:00,1.61763,1.61798,1.61754,1.61798,397200000.0
2005-03-11 14:28:00,1.61796,1.61814,1.61762,1.61814,43900000.0
2005-03-11 14:29:00,1.61812,1.61824,1.61761,1.618,37400000.0
2005-03-11 14:30:00,1.61804,1.61814,1.61748,1.61798,45200000.0
2005-03-11 14:31:00,1.61772,1.61772,1.61709,1.61709,33400000.0
2005-03-11 14:32:00,1.61777,1.61834,1.61777,1.61821,35400000.0
2005-03-11 14:33:00,1.61805,1.61865,1.61797,1.61826,28700000.0
2005-03-11 14:34:00,1.61833,1.61833,1.61813,1.61827,23600000.0
2005-03-11 14:35:00,1.61854,1.61854,1.61804,1.61804,32900000.0
2005-03-11 14:36:00,1.61834,1.61871,1.61793,1.61793,50700000.0
2005-03-11 14:37:00,1.61879,1.61951,1.6184,1.61951,43800000.0
2005-03-11 14:38:00,1.61901,1.61906,1.61866,1.61905,40300000.0
2005-03-11 14:39:00,1.61893,1.61932,1.6188,1.61883,45800000.0
2005-03-11 14:40:00,1.61885,1.61887,1.61865,1.61873,34100000.0
2005-03-11 14:41:00,1.61881,1.61908,1.61876,1.61899,45000000.0
2005-03-11 14:42:00,1.61871,1.61879,1.61801,1.61801,49600000.0
2005-03-11 14:43:00,1.61853,1.61867,1.61851,1.61856,60400001.0
2005-03-11 14:44:00,1.6184,1.61898,1.61836,1.61898,38800000.0
2005-03-11 14:45:00,1.61905,1.61905,1.61841,1.61841,46900000.0
2005-03-11 14:46:00,1.6186,1.6186,1.61837,1.61851,45300000.0
2005-03-11 14:47:00,1.61848,1.61862,1.61836,1.61862,34100000.0
2005-03-11 14:48:00,1.61862,1.61901,1.6186,1.6188,40400000.0
2005-03-11 14:49:00,1.61882,1.61915,1.61859,1.61859,47000000.0
2005-03-11 14:50:00,1.61842,1.61857,1.61825,1.61836,76000002.0
2005-03-11 14:51:00,1.61841,1.61841,1.61784,1.61784,31300000.0
2005-03-11 14:52:00,1.6177,1.6177,1.617,1.61722,40700000.0
2005-03-11 14:53:00,1.61728,1.61741,1.61679,1.61707,42000000.0
2005-03-11 14:54:00,1.61742,1.61753,1.61696,1.61696,47000000.0
2005-03-11 14:55:00,1.61727,1.61734,1.61699,1.61714,24000000.0
2005-03-11 14:56:00,1.61738,1.61744,1.61732,1.61738,42200001.0
2005-03-11 14:57:00,1.61724,1.61724,1.61689,1.61689,31800000.0
2005-03-11 14:58:00,1.61683,1.61714,1.61683,1.61683,55400000.0
2005-03-11 14:59:00,1.61691,1.6173,1.61691,1.61726,64000000.0
2005-03-11 15:00:00,1.61713,1.61713,1.61626,1.61626,67500000.0
2005-03-11 15:01:00,1.6167,1.61686,1.61641,1.61666,42800000.0
2005-03-11 15:02:00,1.61675,1.61693,1.6167,1.61673,32400001.0
2005-03-11 15:03:00,1.61703,1.61703,1.61643,1.61657,64400001.0
2005-03-11 15:04:00,1.6167,1.61728,1.6167,1.61717,32600000.0
2005-03-11 15:05:00,1.61676,1.61689,1.61637,1.61656,29200000.0
2005-03-11 15:06:00,1.61635,1.61671,1.6156,1.61588,51600000.0
2005-03-11 15:07:00,1.61613,1.61625,1.61585,1.61619,40800000.0
2005-03-11 15:08:00,1.61629,1.61691,1.61629,1.61663,47000000.0
2005-03-11 15:09:00,1.6168,1.61715,1.6168,1.61713,42000000.0
2005-03-11 15:10:00,1.61722,1.61722,1.61638,1.61662,44400000.0
2005-03-11 15:11:00,1.61696,1.6171,1.61654,1.61654,35100000.0
2005-03-11 15:12:00,1.61723,1.6176,1.61675,1.61717,22000000.0
2005-03-11 15:13:00,1.61772,1.61772,1.61734,1.61736,56200000.0
2005-03-11 15:14:00,1.61726,1.61729,1.61711,1.61711,48400000.0
2005-03-11 15:15:00,1.6173,1.6173,1.61658,1.61693,64300000.0
2005-03-11 15:16:00,1.61679,1.61711,1.61678,1.61699,22400000.0
2005-03-11 15:17:00,1.61733,1.61733,1.61696,1.61706,43200000.0
2005-03-11 15:18:00,1.61683,1.61687,1.61638,1.61672,40200000.0
2005-03-11 15:19:00,1.61685,1.61697,1.61672,1.61672,45100000.0
2005-03-11 15:20:00,1.61723,1.61736,1.61665,1.61672,31800000.0
2005-03-11 15:21:00,1.61698,1.61698,1.61667,1.61667,46900000.0
2005-03-11 15:22:00,1.61674,1.61693,1.61637,1.61637,40800000.0
2005-03-11 15:23:00,1.61652,1.61657,1.61626,1.61646,29200000.0
2005-03-11 15:24:00,1.61617,1.61618,1.61562,1.61562,20600000.0
2005-03-11 15:25:00,1.61554,1.61554,1.61528,1.61532,35600000.0
2005-03-11 15:26:00,1.61492,1.61507,1.61415,1.61506,34000000.0
2005-03-11 15:27:00,1.61513,1.61581,1.61513,1.6153,38300000.0
2005-03-11 15:28:00,1.61563,1.61579,1.61544,1.61546,35100000.0
2005-03-11 15:29:00,1.61534,1.61594,1.61472,1.61553,22400000.0
2005-03-11 15:30:00,1.61691,1.61738,1.61464,1.61646,36000000.0
2005-03-11 15:31:00,1.61766,1.61831,1.61601,1.61775,40200000.0
2005-03-11 15:32:00,1.61883,1.61883,1.61553,1.61594,54600001.0
2005-03-11 15:33:00,1.61771,1.61831,1.61525,1.61831,56300001.0
2005-03-11 15:34:00,1.61897,1.62162,1.61897,1.6214,33700000.0
2005-03-11 15:35:00,1.62126,1.62163,1.62066,1.62066,28200000.0
2005-03-11 15:36:00,1.62068,1.62252,1.62045,1.62115,44000000.0
2005-03-11 15:37:00,1.61906,1.62068,1.6156,1.62015,72100000.0
2005-03-11 15:38:00,1.62081,1.62108,1.61932,1.61989,42800000.0
2005-03-11 15:39:00,1.62024,1.62068,1.61993,1.62041,30000000.0
2005-03-11 15:40:00,1.62114,1.62147,1.62062,1.62079,31000000.0
2005-03-11 15:41:00,1.62201,1.62201,1.62016,1.62107,43000000.0
2005-03-11 15:42:00,1.62166,1.62203,1.62155,1.62158,41200000.0
2005-03-11 15:43:00,1.62142,1.62228,1.62123,1.62208,55700000.0
2005-03-11 15:44:00,1.62211,1.62211,1.62123,1.62135,39800000.0
2005-03-11 15:45:00,1.62174,1.62189,1.62058,1.6212,44800000.0
2005-03-11 15:46:00,1.62155,1.62176,1.62127,1.62132,44800000.0
2005-03-11 15:47:00,1.62218,1.62251,1.62119,1.62251,52500000.0
2005-03-11 15:48:00,1.6226,1.62305,1.62241,1.62287,20800000.0
2005-03-11 15:49:00,1.62289,1.62301,1.62145,1.6226,49600000.0
2005-03-11 15:50:00,1.62334,1.62379,1.62326,1.62375,29900000.0
2005-03-11 15:51:00,1.62428,1.62445,1.62338,1.62381,36200000.0
2005-03-11 15:52:00,1.62421,1.62463,1.62412,1.6244,47200000.0
2005-03-11 15:53:00,1.62499,1.62533,1.62477,1.6253,49400000.0
2005-03-11 15:54:00,1.62533,1.62533,1.62411,1.62419,40400000.0
2005-03-11 15:55:00,1.62463,1.62463,1.62357,1.62357,48400000.0
2005-03-11 15:56:00,1.62402,1.62402,1.62233,1.62239,30600000.0
2005-03-11 15:57:00,1.62205,1.62279,1.62178,1.6226,23400000.0
2005-03-11 15:58:00,1.622,1.62244,1.62099,1.6218,21600000.0
2005-03-11 15:59:00,1.62147,1.62351,1.62134,1.62325,46800000.0
2005-03-11 16:00:00,1.62257,1.62373,1.62194,1.62356,21200000.0
2005-03-11 16:01:00,1.62392,1.62392,1.6229,1.6231,39400001.0
2005-03-11 16:02:00,1.62294,1.62336,1.62234,1.62301,23200000.0
2005-03-11 16:03:00,1.62344,1.62366,1.62257,1.6226,48600000.0
2005-03-11 16:04:00,1.62286,1.6235,1.62265,1.62305,39000000.0
2005-03-11 16:05:00,1.6231,1.62341,1.6229,1.62323,33700000.0
2005-03-11 16:06:00,1.62322,1.62322,1.62216,1.62216,45500000.0
2005-03-11 16:07:00,1.62201,1.62264,1.62167,1.62255,49400000.0
2005-03-11 16:08:00,1.62269,1.62301,1.62229,1.62259,27800000.0
2005-03-11 16:09:00,1.62281,1.62307,1.62182,1.62273,47300000.0
2005-03-11 16:10:00,1.62328,1.62363,1.62303,1.6233,36800000.0
2005-03-11 16:11:00,1.62357,1.62357,1.62282,1.62309,20600000.0
2005-03-11 16:12:00,1.62375,1.62384,1.62337,1.62358,47200000.0
2005-03-11 16:13:00,1.62339,1.62339,1.62268,1.62284,25000000.0
2005-03-11 16:14:00,1.62263,1.62297,1.62247,1.6228,41900000.0
2005-03-11 16:15:00,1.62271,1.62271,1.62138,1.62154,38600000.0
2005-03-11 16:16:00,1.62186,1.62186,1.62123,1.62132,35200000.0
2005-03-11 16:17:00,1.62131,1.62144,1.62101,1.62101,28200000.0
2005-03-11 16:18:00,1.62108,1.62108,1.62087,1.6209,32700000.0
2005-03-11 16:19:00,1.62127,1.62127,1.62064,1.62099,25600000.0
2005-03-11 16:20:00,1.62126,1.62149,1.62092,1.62093,60500000.0
2005-03-11 16:21:00,1.62088,1.6218,1.62088,1.62128,37600000.0
2005-03-11 16:22:00,1.62175,1.62184,1.62079,1.62122,52100000.0
2005-03-11 16:23:00,1.62206,1.62209,1.62042,1.6205,31800000.0
2005-03-11 16:24:00,1.62107,1.62121,1.62031,1.62049,29400000.0
2005-03-11 16:25:00,1.62129,1.62129,1.62006,1.6203,49000001.0
2005-03-11 16:26:00,1.62107,1.6211,1.62056,1.62088,41600000.0
2005-03-11 16:27:00,1.62068,1.62094,1.62052,1.62059,25600000.0
2005-03-11 16:28:00,1.62102,1.62102,1.62022,1.62048,33000000.0
2005-03-11 16:29:00,1.62078,1.62078,1.61973,1.61973,36600000.0
2005-03-11 16:30:00,1.62001,1.62018,1.61942,1.62018,58400001.0
2005-03-11 16:31:00,1.62043,1.62076,1.62027,1.62048,48200000.0
2005-03-11 16:32:00,1.62076,1.62076,1.6198,1.62021,49200000.0
2005-03-11 16:33:00,1.62069,1.62077,1.62009,1.62077,35000000.0
2005-03-11 16:34:00,1.62131,1.62162,1.62103,1.62144,58900000.0
2005-03-11 16:35:00,1.62192,1.62214,1.62129,1.62184,30200000.0
2005-03-11 16:36:00,1.62178,1.62205,1.62136,1.62149,45200000.0
2005-03-11 16:37:00,1.62176,1.62178,1.6209,1.62093,43200000.0
2005-03-11 16:38:00,1.62128,1.62142,1.62068,1.62068,44400000.0
2005-03-11 16:39:00,1.62098,1.62099,1.61992,1.61992,27800000.0
2005-03-11 16:40:00,1.61995,1.62059,1.61986,1.62005,45000000.0
2005-03-11 16:41:00,1.61952,1.62027,1.61952,1.62011,39200000.0
2005-03-11 16:42:00,1.62013,1.6206,1.61992,1.62053,38000000.0
2005-03-11 16:43:00,1.62055,1.62127,1.62053,1.62109,42000000.0
2005-03-11 16:44:00,1.62156,1.6216,1.62049,1.62097,52200001.0
2005-03-11 16:45:00,1.621,1.62158,1.62081,1.62156,37400000.0
2005-03-11 16:46:00,1.62181,1.62181,1.62111,1.62142,50400000.0
2005-03-11 16:47:00,1.62169,1.62169,1.62113,1.62129,50500000.0
2005-03-11 16:48:00,1.62187,1.62187,1.62113,1.6215,37000000.0
2005-03-11 16:49:00,1.622,1.622,1.6217,1.62181,38100000.0
2005-03-11 16:50:00,1.622,1.622,1.62144,1.62164,47500000.0
2005-03-11 16:51:00,1.62185,1.62206,1.62161,1.6219,27000000.0
2005-03-11 16:52:00,1.62224,1.62224,1.62131,1.62148,47800000.0
2005-03-11 16:53:00,1.62163,1.6218,1.62138,1.62164,49200000.0
2005-03-11 16:54:00,1.62205,1.62225,1.62167,1.62179,36200000.0
2005-03-11 16:55:00,1.62233,1.62233,1.62166,1.62183,37600000.0
2005-03-11 16:56:00,1.62171,1.62171,1.62153,1.62162,33800000.0
2005-03-11 16:57:00,1.62167,1.62194,1.62159,1.62188,40400000.0
2005-03-11 16:58:00,1.6218,1.6219,1.62099,1.62103,28800000.0
2005-03-11 16:59:00,1.62111,1.62116,1.62072,1.62073,39600001.0
2005-03-11 17:00:00,1.62075,1.62145,1.62075,1.62097,52500000.0
2005-03-11 17:01:00,1.621,1.62138,1.62048,1.62056,46300000.0
2005-03-11 17:02:00,1.6207,1.62072,1.62009,1.62009,28400000.0
2005-03-11 17:03:00,1.6205,1.62057,1.6199,1.62057,36600000.0
2005-03-11 17:04:00,1.62056,1.62097,1.62047,1.62072,30000000.0
2005-03-11 17:05:00,1.62051,1.62154,1.62022,1.62137,22400000.0
2005-03-11 17:06:00,1.62111,1.62131,1.62055,1.6211,22600000.0
2005-03-11 17:07:00,1.62092,1.62092,1.61985,1.61985,52700000.0
2005-03-11 17:08:00,1.62022,1.6206,1.61976,1.61976,20400000.0
2005-03-11 17:09:00,1.62031,1.62031,1.6193,1.61964,28600000.0
2005-03-11 17:10:00,1.61966,1.62002,1.61938,1.61946,30400000.0
2005-03-11 17:11:00,1.61932,1.6197,1.61917,1.61939,47700001.0
2005-03-11 17:12:00,1.61791,1.61974,1.61581,1.61974,42300000.0
2005-03-11 17:13:00,1.61974,1.62025,1.61951,1.62019,40200000.0
2005-03-11 17:14:00,1.62014,1.62061,1.6201,1.6201,54800000.0
2005-03-11 17:15:00,1.62088,1.62111,1.62017,1.62017,37600000.0
2005-03-11 17:16:00,1.62039,1.62056,1.62017,1.62038,29600000.0
2005-03-11 17:17:00,1.62017,1.62034,1.61991,1.62024,29200000.0
2005-03-11 17:18:00,1.62037,1.62037,1.61952,1.61969,35200000.0
2005-03-11 17:19:00,1.61994,1.62023,1.61979,1.61988,29200000.0
2005-03-11 17:20:00,1.62026,1.62039,1.62003,1.62015,30600000.0
2005-03-11 17:21:00,1.62039,1.62056,1.62014,1.62024,49200000.0
2005-03-11 17:22:00,1.62017,1.62024,1.61975,1.6198,43200000.0
2005-03-11 17:23:00,1.61936,1.61979,1.61936,1.61979,25400000.0
2005-03-11 17:24:00,1.62011,1.62011,1.61944,1.61961,35000000.0
2005-03-11 17:25:00,1.61981,1.62012,1.61977,1.61977,46700000.0
2005-03-11 17:26:00,1.61979,1.6201,1.61975,1.61975,60900001.0
2005-03-11 17:27:00,1.62024,1.62027,1.6197,1.6197,25700000.0
2005-03-11 17:28:00,1.62023,1.62023,1.61958,1.61965,47700001.0
2005-03-11 17:29:00,1.62025,1.62055,1.62007,1.62051,54400000.0
2005-03-11 17:30:00,1.62049,1.62082,1.62016,1.62016,55100000.0
2005-03-11 17:31:00,1.62024,1.62036,1.61988,1.61988,44800000.0
2005-03-11 17:32:00,1.6195,1.61975,1.61946,1.61946,35200000.0
2005-03-11 17:33:00,1.61911,1.61927,1.61896,1.61896,44600000.0
2005-03-11 17:34:00,1.61948,1.61963,1.61847,1.61904,23800000.0
2005-03-11 17:35:00,1.61913,1.62024,1.61897,1.61996,25600000.0
2005-03-11 17:36:00,1.61988,1.61988,1.61874,1.61888,58200000.0
2005-03-11 17:37:00,1.61881,1.61881,1.61767,1.61839,31400000.0
2005-03-11 17:38:00,1.61826,1.61876,1.61788,1.61838,26800000.0
2005-03-11 17:39:00,1.61871,1.61882,1.61839,1.61855,30200000.0
2005-03-11 17:40:00,1.61895,1.61925,1.6189,1.61901,25200000.0
2005-03-11 17:41:00,1.6193,1.61972,1.61917,1.61934,57100000.0
2005-03-11 17:42:00,1.61944,1.61989,1.61907,1.61953,33500000.0
2005-03-11 17:43:00,1.61992,1.61993,1.6194,1.61961,34600000.0
2005-03-11 17:44:00,1.61941,1.61941,1.61919,1.61924,62000000.0
2005-03-11 17:45:00,1.61949,1.61949,1.61899,1.61908,36000000.0
2005-03-11 17:46:00,1.61954,1.61954,1.61926,1.61941,67200000.0
2005-03-11 17:47:00,1.61929,1.61947,1.61923,1.61936,38500000.0
2005-03-11 17:48:00,1.61949,1.61955,1.61908,1.61945,38300000.0
2005-03-11 17:49:00,1.61979,1.61979,1.61872,1.61902,33000000.0
2005-03-11 17:50:00,1.61916,1.61923,1.61888,1.61905,29400000.0
2005-03-11 17:51:00,1.61929,1.61953,1.61895,1.61895,30400000.0
2005-03-11 17:52:00,1.61952,1.61952,1.61918,1.61918,48200000.0
2005-03-11 17:53:00,1.61917,1.61934,1.61904,1.61922,42400000.0
2005-03-11 17:54:00,1.6195,1.61972,1.61881,1.61923,38600000.0
2005-03-11 17:55:00,1.61945,1.61984,1.61896,1.61943,39600000.0
2005-03-11 17:56:00,1.6194,1.61964,1.6193,1.61945,37300000.0
2005-03-11 17:57:00,1.61945,1.61954,1.61874,1.61908,35600000.0
2005-03-11 17:58:00,1.61939,1.61954,1.61919,1.61954,45600000.0
2005-03-11 17:59:00,1.61943,1.61968,1.619,1.61925,48900000.0
2005-03-11 18:00:00,1.61962,1.61987,1.61929,1.61987,47400000.0
2005-03-11 18:01:00,1.61971,1.61971,1.61903,1.61903,48200000.0
2005-03-11 18:02:00,1.61939,1.61947,1.61919,1.61947,46000000.0
2005-03-11 18:03:00,1.61924,1.61941,1.6192,1.61924,32000000.0
2005-03-11 18:04:00,1.61986,1.62005,1.61961,1.6198,46000000.0
2005-03-11 18:05:00,1.62003,1.62003,1.61965,1.61966,35200000.0
2005-03-11 18:06:00,1.61965,1.62011,1.61953,1.61953,49800000.0
2005-03-11 18:07:00,1.62023,1.62033,1.61979,1.62001,67200001.0
2005-03-11 18:08:00,1.62004,1.62029,1.61961,1.61961,47800000.0
2005-03-11 18:09:00,1.61982,1.62012,1.61963,1.61997,57000000.0
2005-03-11 18:10:00,1.62026,1.62054,1.62025,1.62054,30200000.0
2005-03-11 18:11:00,1.62075,1.62115,1.62043,1.62064,50400000.0
2005-03-11 18:12:00,1.62073,1.62115,1.62049,1.62049,25200000.0
2005-03-11 18:13:00,1.62042,1.62104,1.62037,1.62062,54400000.0
2005-03-11 18:14:00,1.62033,1.62134,1.62033,1.62128,28600000.0
2005-03-11 18:15:00,1.62153,1.62158,1.62144,1.62156,40200000.0
2005-03-11 18:16:00,1.62186,1.62188,1.62161,1.62161,41000000.0
2005-03-11 18:17:00,1.62161,1.62182,1.62147,1.62147,45300000.0
2005-03-11 18:18:00,1.62175,1.62223,1.62175,1.62207,43600000.0
2005-03-11 18:19:00,1.62261,1.62322,1.62248,1.62271,31200000.0
2005-03-11 18:20:00,1.62282,1.62302,1.62254,1.62254,27800000.0
2005-03-11 18:21:00,1.62228,1.6225,1.62171,1.62175,46800000.0
2005-03-11 18:22:00,1.62213,1.6223,1.62184,1.6219,38500000.0
2005-03-11 18:23:00,1.6223,1.62263,1.62219,1.62219,40200000.0
2005-03-11 18:24:00,1.6224,1.6224,1.62184,1.62184,42600000.0
2005-03-11 18:25:00,1.62237,1.62237,1.62206,1.62209,39200000.0
2005-03-11 18:26:00,1.62216,1.62223,1.62182,1.62182,28000000.0
2005-03-11 18:27:00,1.62191,1.62191,1.62138,1.62161,54000001.0
2005-03-11 18:28:00,1.6216,1.62183,1.62102,1.62102,45900000.0
2005-03-11 18:29:00,1.62143,1.62162,1.62123,1.62137,37800000.0
2005-03-11 18:30:00,1.62167,1.62169,1.62137,1.62146,25800000.0
2005-03-11 18:31:00,1.62186,1.62186,1.62137,1.62153,35800001.0
2005-03-11 18:32:00,1.62169,1.62169,1.62118,1.62138,28400000.0
2005-03-11 18:33:00,1.62172,1.62197,1.62133,1.62133,41800000.0
2005-03-11 18:34:00,1.6214,1.62142,1.621,1.6214,27600000.0
2005-03-11 18:35:00,1.6215,1.6215,1.62066,1.62104,42400000.0
2005-03-11 18:36:00,1.62097,1.62105,1.6205,1.62056,44400000.0
2005-03-11 18:37:00,1.62077,1.62082,1.62046,1.6206,23600000.0
2005-03-11 18:38:00,1.62075,1.62117,1.62053,1.62102,24200000.0
2005-03-11 18:39:00,1.62082,1.62105,1.62056,1.62069,27700000.0
2005-03-11 18:40:00,1.62061,1.62077,1.62061,1.62065,18600000.0
2005-03-11 18:41:00,1.62063,1.62083,1.62063,1.6207,23200000.0
2005-03-11 18:42:00,1.62051,1.62063,1.62031,1.62055,54400000.0
2005-03-11 18:43:00,1.62079,1.62091,1.6205,1.62075,43000000.0
2005-03-11 18:44:00,1.62045,1.62069,1.6202,1.62024,38200000.0
2005-03-11 18:45:00,1.62015,1.62039,1.62,1.62008,39300000.0
2005-03-11 18:46:00,1.62061,1.62061,1.62017,1.62017,44800000.0
2005-03-11 18:47:00,1.62053,1.62065,1.62045,1.62051,29500000.0
2005-03-11 18:48:00,1.62049,1.6209,1.62039,1.62068,40800000.0
2005-03-11 18:49:00,1.62088,1.62091,1.62033,1.62054,52900000.0
2005-03-11 18:50:00,1.62095,1.62105,1.62062,1.62105,31600000.0
2005-03-11 18:51:00,1.62114,1.62123,1.62101,1.62119,41000000.0
2005-03-11 18:52:00,1.62118,1.62137,1.62103,1.62114,33000000.0
2005-03-11 18:53:00,1.62113,1.62113,1.62084,1.62095,32900000.0
2005-03-11 18:54:00,1.62108,1.62148,1.62091,1.62148,31300000.0
2005-03-11 18:55:00,1.62121,1.62137,1.62121,1.62134,40400000.0
2005-03-11 18:56:00,1.62123,1.62156,1.62114,1.62114,34200000.0
2005-03-11 18:57:00,1.62141,1.62141,1.62099,1.62112,42200000.0
2005-03-11 18:58:00,1.62123,1.62126,1.6211,1.62115,32400000.0
2005-03-11 18:59:00,1.62088,1.62088,1.61974,1.62026,41400000.0
2005-03-11 19:00:00,1.62089,1.62089,1.62025,1.62051,28900000.0
2005-03-11 19:01:00,1.62078,1.62103,1.62044,1.62044,55200000.0
2005-03-11 19:02:00,1.62041,1.62058,1.62023,1.62058,22000000.0
2005-03-11 19:03:00,1.62035,1.62061,1.62016,1.6202,42400000.0
2005-03-11 19:04:00,1.62037,1.62048,1.62,1.6202,58100000.0
2005-03-11 19:05:00,1.62063,1.62077,1.62037,1.62064,28400000.0
2005-03-11 19:06:00,1.62104,1.62109,1.62076,1.62109,21800000.0
2005-03-11 19:07:00,1.62106,1.62119,1.62092,1.62106,39800000.0
2005-03-11 19:08:00,1.62076,1.62115,1.62076,1.62114,43900000.0
2005-03-11 19:09:00,1.62116,1.62116,1.62078,1.62088,37800000.0
2005-03-11 19:10:00,1.62111,1.62119,1.62086,1.62086,77400001.0
2005-03-11 19:11:00,1.62109,1.62116,1.6209,1.62109,37500000.0
2005-03-11 19:12:00,1.621,1.62127,1.621,1.62123,23200000.0
2005-03-11 19:13:00,1.62105,1.62117,1.62093,1.62105,36000000.0
2005-03-11 19:14:00,1.6204,1.6204,1.6204,1.6204,37600001.0
2005-03-11 19:15:00,1.62095,1.62103,1.62072,1.62103,37600001.0
2005-03-11 19:16:00,1.62084,1.62138,1.62084,1.6213,42600000.0
2005-03-11 19:17:00,1.62121,1.62161,1.6212,1.62131,32200000.0
2005-03-11 19:18:00,1.62151,1.62172,1.62126,1.62129,41900000.0
2005-03-11 19:19:00,1.62143,1.62143,1.62092,1.62118,34000000.0
2005-03-11 19:20:00,1.6212,1.6215,1.62104,1.62117,32600000.0
2005-03-11 19:21:00,1.62118,1.62149,1.62089,1.62098,44900000.0
2005-03-11 19:22:00,1.62098,1.62123,1.62091,1.62097,33200000.0
2005-03-11 19:23:00,1.62083,1.6211,1.62056,1.62102,41200000.0
2005-03-11 19:24:00,1.62108,1.62117,1.62088,1.62111,53400000.0
2005-03-11 19:25:00,1.62111,1.62111,1.62052,1.6207,38700000.0
2005-03-11 19:26:00,1.62076,1.62085,1.62036,1.62079,45600000.0
2005-03-11 19:27:00,1.62074,1.62102,1.62047,1.62083,34000000.0
2005-03-11 19:28:00,1.62084,1.62112,1.62083,1.62108,39600000.0
2005-03-11 19:29:00,1.62116,1.6212,1.6205,1.62063,39600001.0
2005-03-11 19:30:00,1.62091,1.62091,1.62058,1.62072,47000000.0
2005-03-11 19:31:00,1.62102,1.62102,1.62058,1.6208,47200000.0
2005-03-11 19:32:00,1.62064,1.62072,1.62051,1.62051,64600000.0
2005-03-11 19:33:00,1.62076,1.62091,1.62049,1.62091,34800000.0
2005-03-11 19:34:00,1.62087,1.62093,1.62066,1.62066,27000000.0
2005-03-11 19:35:00,1.6211,1.62114,1.62062,1.62108,47000000.0
2005-03-11 19:36:00,1.6211,1.62122,1.62086,1.62108,35800001.0
2005-03-11 19:37:00,1.62105,1.62138,1.62096,1.621,24000000.0
2005-03-11 19:38:00,1.62086,1.62135,1.62086,1.62088,40200000.0
2005-03-11 19:39:00,1.62138,1.62138,1.62112,1.62116,35200000.0
2005-03-11 19:40:00,1.62116,1.62123,1.62102,1.62115,44400000.0
2005-03-11 19:41:00,1.62137,1.62178,1.62128,1.62142,43300000.0
2005-03-11 19:42:00,1.62136,1.62164,1.62119,1.6215,49200000.0
2005-03-11 19:43:00,1.62131,1.62131,1.62086,1.62116,23100000.0
2005-03-11 19:44:00,1.62116,1.62134,1.62116,1.62134,65300001.0
2005-03-11 19:45:00,1.62123,1.6213,1.62118,1.62123,49800000.0
2005-03-11 19:46:00,1.62129,1.62169,1.62111,1.62111,49400000.0
2005-03-11 19:47:00,1.62177,1.62184,1.62156,1.62165,37800000.0
2005-03-11 19:48:00,1.62153,1.62153,1.62119,1.62122,37400000.0
2005-03-11 19:49:00,1.62109,1.62132,1.62084,1.62084,37300000.0
2005-03-11 19:50:00,1.621,1.621,1.62073,1.62088,54000000.0
2005-03-11 19:51:00,1.62068,1.6209,1.62066,1.62086,43000000.0
2005-03-11 19:52:00,1.62062,1.62068,1.62003,1.62003,39400000.0
2005-03-11 19:53:00,1.61988,1.62007,1.61969,1.61974,54700000.0
2005-03-11 19:54:00,1.61974,1.61974,1.61952,1.61964,18000000.0
2005-03-11 19:55:00,1.61968,1.61992,1.61968,1.61971,25800000.0
2005-03-11 19:56:00,1.61991,1.61991,1.61944,1.6196,39200000.0
2005-03-11 19:57:00,1.61957,1.61965,1.61943,1.61958,50600000.0
2005-03-11 19:58:00,1.61942,1.61953,1.61936,1.61943,29200000.0
2005-03-11 19:59:00,1.6196,1.62005,1.61958,1.61977,37600000.0
2005-03-11 20:00:00,1.61982,1.62007,1.61946,1.61946,47000000.0
2005-03-11 20:01:00,1.61991,1.61998,1.61973,1.61973,51400000.0
2005-03-11 20:02:00,1.61971,1.61971,1.61947,1.61966,34000000.0
2005-03-11 20:03:00,1.61979,1.61979,1.61951,1.61951,22800000.0
2005-03-11 20:04:00,1.61947,1.6195,1.61896,1.61917,55400000.0
2005-03-11 20:05:00,1.61929,1.6194,1.61917,1.61918,25000000.0
2005-03-11 20:06:00,1.61937,1.61961,1.6193,1.61933,33600000.0
2005-03-11 20:07:00,1.61939,1.6197,1.61929,1.61952,32400000.0
2005-03-11 20:08:00,1.61942,1.61944,1.61904,1.61924,30200000.0
2005-03-11 20:09:00,1.61941,1.61941,1.61927,1.61927,41000000.0
2005-03-11 20:10:00,1.61886,1.61935,1.61886,1.61923,50600000.0
2005-03-11 20:11:00,1.6192,1.61979,1.6191,1.61968,51600001.0
2005-03-11 20:12:00,1.61952,1.6196,1.61914,1.61957,33000000.0
2005-03-11 20:13:00,1.61958,1.6198,1.61956,1.61973,39900000.0
2005-03-11 20:14:00,1.61972,1.61972,1.61917,1.61963,37200000.0
2005-03-11 20:15:00,1.61978,1.61996,1.61972,1.61993,40000000.0
2005-03-11 20:16:00,1.61999,1.62003,1.6196,1.61977,37200000.0
2005-03-11 20:17:00,1.61948,1.61997,1.61944,1.61958,52000000.0
2005-03-11 20:18:00,1.6196,1.61963,1.61835,1.6184,21200000.0
2005-03-11 20:19:00,1.61877,1.61934,1.61869,1.61875,50800000.0
2005-03-11 20:20:00,1.6187,1.6187,1.61824,1.61838,42400000.0
2005-03-11 20:21:00,1.61818,1.61831,1.61817,1.61828,45700000.0
2005-03-11 20:22:00,1.61836,1.61841,1.61821,1.61832,28900000.0
2005-03-11 20:23:00,1.61834,1.61876,1.61824,1.61833,48100000.0
2005-03-11 20:24:00,1.61863,1.61878,1.61858,1.61858,34100000.0
2005-03-11 20:25:00,1.61884,1.61895,1.61862,1.61875,52500000.0
2005-03-11 20:26:00,1.61926,1.61926,1.61872,1.61915,37800000.0
2005-03-11 20:27:00,1.61924,1.61924,1.61873,1.61902,56600000.0
2005-03-11 20:28:00,1.61912,1.61939,1.61912,1.61939,24600000.0
2005-03-11 20:29:00,1.61928,1.61928,1.61875,1.61914,40000000.0
2005-03-11 20:30:00,1.61924,1.61924,1.61913,1.61923,42600000.0
2005-03-11 20:31:00,1.61912,1.61929,1.61878,1.61929,65500000.0
2005-03-11 20:32:00,1.61905,1.61928,1.6187,1.61928,42800000.0
2005-03-11 20:33:00,1.61951,1.61972,1.61944,1.61972,25800000.0
2005-03-11 20:34:00,1.61948,1.61959,1.61926,1.61933,59200000.0
2005-03-11 20:35:00,1.61938,1.61965,1.61938,1.61944,38200000.0
2005-03-11 20:36:00,1.61905,1.61935,1.61903,1.61926,37600000.0
2005-03-11 20:37:00,1.61926,1.61926,1.61891,1.61918,46800000.0
2005-03-11 20:38:00,1.61926,1.61967,1.61922,1.61967,32200000.0
2005-03-11 20:39:00,1.61927,1.62067,1.61924,1.62067,46600001.0
2005-03-11 20:40:00,1.62063,1.62063,1.61957,1.62033,35200000.0
2005-03-11 20:41:00,1.62084,1.62114,1.62059,1.62088,40700000.0
2005-03-11 20:42:00,1.62097,1.62135,1.62047,1.62135,51400000.0
2005-03-11 20:43:00,1.62064,1.62064,1.62024,1.62024,41100000.0
2005-03-11 20:44:00,1.62058,1.62068,1.62031,1.62059,41200000.0
2005-03-11 20:45:00,1.62057,1.62086,1.62047,1.62047,33000000.0
2005-03-11 20:46:00,1.6206,1.6206,1.62035,1.6205,43000000.0
2005-03-11 20:47:00,1.62037,1.62037,1.61988,1.61988,31000000.0
2005-03-11 20:48:00,1.61959,1.61959,1.61933,1.61933,48400000.0
2005-03-11 20:49:00,1.61901,1.61914,1.61894,1.61914,32600000.0
2005-03-11 20:50:00,1.61876,1.61876,1.61856,1.61857,40000000.0
2005-03-11 20:51:00,1.61847,1.61889,1.61847,1.61889,27400000.0
2005-03-11 20:52:00,1.61895,1.61958,1.61888,1.61958,30800000.0
2005-03-11 20:53:00,1.61925,1.61948,1.61925,1.61948,49800001.0
2005-03-11 20:54:00,1.61882,1.6193,1.61882,1.6193,71100001.0
2005-03-11 20:55:00,1.61929,1.61931,1.61893,1.61927,34800000.0
2005-03-11 20:56:00,1.61909,1.61919,1.61902,1.61919,36100000.0
2005-03-11 20:57:00,1.61904,1.61904,1.61875,1.61887,27200000.0
2005-03-11 20:58:00,1.61904,1.61919,1.61893,1.6191,57900000.0
2005-03-11 20:59:00,1.619,1.61902,1.61884,1.61891,50600000.0
2005-03-11 21:00:00,1.61891,1.61932,1.61891,1.61917,29400000.0
2005-03-11 21:01:00,1.61916,1.61962,1.61877,1.61877,32200000.0
2005-03-11 21:02:00,1.61938,1.61967,1.61883,1.61943,49200000.0
2005-03-11 21:03:00,1.61934,1.61934,1.61915,1.61919,28000000.0
2005-03-11 21:04:00,1.61938,1.61938,1.61902,1.61922,38600000.0
2005-03-11 21:05:00,1.61885,1.61919,1.61853,1.61872,68500000.0
2005-03-11 21:06:00,1.61885,1.61885,1.61854,1.61873,25000000.0
2005-03-11 21:07:00,1.61899,1.61899,1.61858,1.6186,20400000.0
2005-03-11 21:08:00,1.61849,1.61849,1.61831,1.61833,38200000.0
2005-03-11 21:09:00,1.61834,1.61842,1.61821,1.61837,25600000.0
2005-03-11 21:10:00,1.61839,1.61841,1.61805,1.61813,35000000.0
2005-03-11 21:11:00,1.61832,1.61865,1.61824,1.61841,30600000.0
2005-03-11 21:12:00,1.61845,1.61854,1.6183,1.61836,49100000.0
2005-03-11 21:13:00,1.61828,1.6185,1.61824,1.61832,54200000.0
2005-03-11 21:14:00,1.6183,1.61862,1.6183,1.61847,47400000.0
2005-03-11 21:15:00,1.61851,1.61892,1.61851,1.61884,46600001.0
2005-03-11 21:16:00,1.6185,1.61894,1.6185,1.61893,25600000.0
2005-03-11 21:17:00,1.61894,1.61947,1.61889,1.61889,39600000.0
2005-03-11 21:18:00,1.61964,1.61964,1.61907,1.61936,31000000.0
2005-03-11 21:19:00,1.61947,1.61953,1.61931,1.61935,23400000.0
2005-03-11 21:20:00,1.61916,1.61942,1.619,1.619,39000000.0
2005-03-11 21:21:00,1.61906,1.61917,1.61893,1.61906,37600000.0
2005-03-11 21:22:00,1.61868,1.61915,1.61868,1.619,25600000.0
2005-03-11 21:23:00,1.61907,1.61976,1.61896,1.61896,42800000.0
2005-03-11 21:24:00,1.61916,1.61957,1.61894,1.61894,39200000.0
2005-03-11 21:25:00,1.61913,1.61922,1.61886,1.61886,40600000.0
2005-03-11 21:26:00,1.61915,1.61959,1.61915,1.61937,32200000.0
2005-03-11 21:27:00,1.61953,1.61953,1.61929,1.61929,27900000.0
2005-03-11 21:28:00,1.61927,1.6194,1.61927,1.61929,24600000.0
2005-03-11 21:29:00,1.61949,1.61995,1.61924,1.61974,35600000.0
2005-03-11 21:30:00,1.6199,1.6199,1.6195,1.6195,30900000.0
2005-03-11 21:31:00,1.61953,1.61956,1.61938,1.61938,37100000.0
2005-03-11 21:32:00,1.61962,1.61962,1.61876,1.61876,41900000.0
2005-03-11 21:33:00,1.61916,1.61936,1.619,1.6191,44200001.0
2005-03-11 21:34:00,1.61914,1.61943,1.61914,1.61935,32300000.0
2005-03-11 21:35:00,1.6194,1.61964,1.61901,1.61918,28400000.0
2005-03-11 21:36:00,1.61965,1.61965,1.61915,1.61965,39000001.0
2005-03-11 21:37:00,1.61972,1.61995,1.61955,1.61984,37400000.0
2005-03-11 21:38:00,1.61993,1.61993,1.61947,1.61983,23400000.0
2005-03-11 21:39:00,1.61965,1.62019,1.61965,1.62013,51000000.0
2005-03-11 21:40:00,1.61998,1.62021,1.61998,1.62021,30400000.0
2005-03-11 21:41:00,1.62037,1.62054,1.62029,1.62046,28400000.0
2005-03-11 21:42:00,1.62051,1.62051,1.61994,1.61994,28000000.0
2005-03-11 21:43:00,1.62023,1.6203,1.62016,1.62024,25600000.0
2005-03-11 21:44:00,1.62011,1.62011,1.61948,1.61984,33400000.0
2005-03-11 21:45:00,1.62001,1.62012,1.62001,1.62001,34100000.0
2005-03-11 21:46:00,1.62021,1.62031,1.61937,1.61983,38400000.0
2005-03-11 21:47:00,1.61973,1.6201,1.6194,1.62003,39100000.0
2005-03-11 21:48:00,1.62027,1.62036,1.62006,1.62006,45600000.0
2005-03-11 21:49:00,1.62,1.62016,1.61998,1.62011,42200000.0
2005-03-11 21:50:00,1.62008,1.62026,1.62002,1.62025,42400000.0
2005-03-11 21:51:00,1.62044,1.62057,1.61988,1.62042,51300000.0
2005-03-11 21:52:00,1.62055,1.62071,1.62032,1.62045,39800000.0
2005-03-11 21:53:00,1.62022,1.62039,1.62011,1.62011,30600000.0
2005-03-11 21:54:00,1.62008,1.62043,1.62008,1.62031,52200000.0
2005-03-11 21:55:00,1.62042,1.62042,1.62003,1.6202,44000000.0
2005-03-11 21:56:00,1.6202,1.62035,1.61996,1.62027,39300000.0
2005-03-11 21:57:00,1.62013,1.6202,1.61966,1.61991,40200000.0
2005-03-11 21:58:00,1.6201,1.62047,1.61996,1.62026,44900000.0
2005-03-11 21:59:00,1.62068,1.62085,1.62034,1.62052,35400000.0
2005-03-11 22:00:00,1.62099,1.62113,1.62069,1.62085,40500000.0
2005-03-11 22:01:00,1.62054,1.62061,1.62014,1.62014,45800000.0
2005-03-11 22:02:00,1.62009,1.62055,1.61997,1.62021,31600000.0
2005-03-11 22:03:00,1.62052,1.62054,1.6202,1.62028,35600000.0
2005-03-11 22:04:00,1.62022,1.62033,1.6198,1.62002,24400000.0
2005-03-11 22:05:00,1.61956,1.62016,1.61907,1.62016,27800000.0
2005-03-11 22:06:00,1.62011,1.62011,1.61961,1.61992,31600000.0
2005-03-11 22:07:00,1.61986,1.62014,1.61986,1.62008,34600000.0
2005-03-11 22:08:00,1.61973,1.62014,1.61973,1.62014,33000000.0
2005-03-11 22:09:00,1.62,1.62006,1.61969,1.61992,20000000.0
2005-03-11 22:10:00,1.62029,1.62029,1.61924,1.62009,40000000.0
2005-03-11 22:11:00,1.6191,1.61973,1.6191,1.61973,23600000.0
2005-03-11 22:12:00,1.62012,1.62013,1.61994,1.61996,48100000.0
2005-03-11 22:13:00,1.62011,1.62044,1.62011,1.62038,34400000.0
2005-03-11 22:14:00,1.62012,1.62034,1.61992,1.61992,48000000.0
2005-03-11 22:15:00,1.62001,1.62033,1.62001,1.62015,45700000.0
2005-03-11 22:16:00,1.6204,1.62075,1.62036,1.62055,35600000.0
2005-03-11 22:17:00,1.62067,1.62067,1.62036,1.62041,28100000.0
2005-03-11 22:18:00,1.62059,1.62074,1.62054,1.62056,40900000.0
2005-03-11 22:19:00,1.62031,1.62031,1.61913,1.61929,23200000.0
2005-03-11 22:20:00,1.61944,1.62056,1.61944,1.62056,61400000.0
2005-03-11 22:21:00,1.62065,1.62065,1.61959,1.62031,25000000.0
2005-03-11 22:22:00,1.62064,1.62064,1.61961,1.62027,43000000.0
2005-03-11 22:23:00,1.62016,1.6211,1.61977,1.62101,27000000.0
2005-03-11 22:24:00,1.62105,1.62105,1.62079,1.62084,32800000.0
2005-03-11 22:25:00,1.62094,1.62096,1.62048,1.62074,35000000.0
2005-03-11 22:26:00,1.62072,1.6209,1.6207,1.6207,45000000.0
2005-03-11 22:27:00,1.62048,1.62067,1.62019,1.62057,31200000.0
2005-03-11 22:28:00,1.6204,1.62067,1.62022,1.62023,40000001.0
2005-03-11 22:29:00,1.62007,1.62011,1.61994,1.62004,24200000.0
2005-03-11 22:30:00,1.62004,1.62015,1.61984,1.6201,43800000.0
2005-03-11 22:31:00,1.6202,1.6202,1.61896,1.61959,46300000.0
2005-03-11 22:32:00,1.61985,1.61999,1.61977,1.61999,47000000.0
2005-03-11 22:33:00,1.6203,1.62048,1.61877,1.61877,27400000.0
2005-03-11 22:34:00,1.62041,1.62041,1.61995,1.6201,33200000.0
2005-03-11 22:35:00,1.62012,1.62041,1.62005,1.62005,41400000.0
2005-03-11 22:36:00,1.62071,1.62071,1.61961,1.61961,43000000.0
2005-03-11 22:37:00,1.61999,1.62024,1.61999,1.62024,43000000.0
2005-03-11 22:38:00,1.62021,1.62064,1.62021,1.62064,40900000.0
2005-03-11 22:39:00,1.62059,1.62065,1.62037,1.62047,37800000.0
2005-03-11 22:40:00,1.62047,1.62068,1.62025,1.62025,63300000.0
2005-03-11 22:41:00,1.62027,1.62063,1.62027,1.62063,30900000.0
2005-03-11 22:42:00,1.62073,1.62073,1.62048,1.62069,25200000.0
2005-03-11 22:43:00,1.62086,1.62125,1.62073,1.62105,24000000.0
2005-03-11 22:44:00,1.62091,1.62121,1.62091,1.62121,32600000.0
2005-03-11 22:45:00,1.6213,1.62156,1.6213,1.62155,39100000.0
2005-03-11 22:46:00,1.62161,1.62172,1.62151,1.62151,31700000.0
2005-03-11 22:47:00,1.62163,1.62174,1.6215,1.62154,36200000.0
2005-03-11 22:48:00,1.62146,1.6218,1.62146,1.62157,36200000.0
2005-03-11 22:49:00,1.62156,1.62161,1.62115,1.6214,28600000.0
2005-03-11 22:50:00,1.62146,1.62157,1.62125,1.62125,42200001.0
2005-03-11 22:51:00,1.62136,1.62144,1.62126,1.62141,26400000.0
2005-03-11 22:52:00,1.62141,1.6216,1.62126,1.62126,35400000.0
2005-03-11 22:53:00,1.62143,1.62157,1.62107,1.62138,45900000.0
2005-03-11 22:54:00,1.62109,1.62109,1.62037,1.62081,32400000.0
2005-03-11 22:55:00,1.62098,1.62098,1.62071,1.62093,33800000.0
2005-03-11 22:56:00,1.62123,1.62123,1.62109,1.62122,25400000.0
2005-03-11 22:57:00,1.62116,1.62116,1.62003,1.62003,41100000.0
2005-03-11 22:58:00,1.62102,1.62114,1.62095,1.62095,25600000.0
2005-03-11 22:59:00,1.62104,1.62105,1.62045,1.62045,65300001.0
2005-03-11 23:00:00,1.62067,1.62076,1.62033,1.62033,39600000.0
2005-03-11 23:01:00,1.62029,1.6204,1.62013,1.6204,35600000.0
2005-03-11 23:02:00,1.6202,1.62032,1.62019,1.62032,47000000.0
2005-03-11 23:03:00,1.62073,1.62076,1.62061,1.62062,44800000.0
2005-03-11 23:04:00,1.62068,1.62097,1.62068,1.62074,33100000.0
2005-03-11 23:05:00,1.6204,1.62073,1.6204,1.62055,37400000.0
2005-03-11 23:06:00,1.62079,1.62079,1.62029,1.62058,32600000.0
2005-03-11 23:07:00,1.62049,1.62059,1.62006,1.62006,23200000.0
2005-03-11 23:08:00,1.62042,1.62065,1.6204,1.62045,27800000.0
2005-03-11 23:09:00,1.62043,1.6208,1.62038,1.62051,28400000.0
2005-03-11 23:10:00,1.62087,1.62111,1.62067,1.62091,51900000.0
2005-03-11 23:11:00,1.62115,1.62115,1.62079,1.62099,34200000.0
2005-03-11 23:12:00,1.62111,1.62113,1.62089,1.62105,38700000.0
2005-03-11 23:13:00,1.62054,1.62118,1.62054,1.6209,42400000.0
2005-03-11 23:14:00,1.62111,1.62114,1.62023,1.62023,27700000.0
2005-03-11 23:15:00,1.62032,1.62088,1.62006,1.62072,62600002.0
2005-03-11 23:16:00,1.62059,1.62073,1.62037,1.62037,26800000.0
2005-03-11 23:17:00,1.62034,1.62078,1.62034,1.62056,42400000.0
2005-03-11 23:18:00,1.6212,1.62131,1.62072,1.62105,47200000.0
2005-03-11 23:19:00,1.62096,1.62122,1.62096,1.62121,56300000.0
2005-03-11 23:20:00,1.62138,1.6215,1.62099,1.62123,46600000.0
2005-03-11 23:21:00,1.6212,1.62142,1.62113,1.62127,37400000.0
2005-03-11 23:22:00,1.62131,1.62146,1.62109,1.62143,40000000.0
2005-03-11 23:23:00,1.62128,1.62142,1.62127,1.62127,30000000.0
2005-03-11 23:24:00,1.62111,1.62148,1.62106,1.62106,43800001.0
2005-03-11 23:25:00,1.62139,1.62163,1.62137,1.62137,29800000.0
2005-03-11 23:26:00,1.62149,1.62149,1.62123,1.62134,49800000.0
2005-03-11 23:27:00,1.62108,1.62127,1.62098,1.62098,34200000.0
2005-03-11 23:28:00,1.6209,1.62099,1.62066,1.62066,38600000.0
2005-03-11 23:29:00,1.62097,1.62134,1.62097,1.62099,43600000.0
2005-03-11 23:30:00,1.62107,1.62147,1.62107,1.62147,25000000.0
2005-03-11 23:31:00,1.62124,1.62168,1.62111,1.62168,26500000.0
2005-03-11 23:32:00,1.62156,1.62208,1.62156,1.62184,41300000.0
2005-03-11 23:33:00,1.62143,1.62165,1.62143,1.62162,48800000.0
2005-03-11 23:34:00,1.62185,1.62185,1.62142,1.62143,38600000.0
2005-03-11 23:35:00,1.6217,1.62201,1.6215,1.62194,27800000.0
2005-03-11 23:36:00,1.6216,1.62194,1.62148,1.62158,36400000.0
2005-03-11 23:37:00,1.62184,1.62186,1.62146,1.62163,25600000.0
2005-03-11 23:38:00,1.62163,1.62163,1.62138,1.62153,32400000.0
2005-03-11 23:39:00,1.62156,1.62178,1.62132,1.62132,37600000.0
2005-03-11 23:40:00,1.62148,1.62148,1.62102,1.62102,37800000.0
2005-03-11 23:41:00,1.62136,1.62151,1.621,1.621,40800000.0
2005-03-11 23:42:00,1.62145,1.6215,1.62114,1.6215,31400000.0
2005-03-11 23:43:00,1.62133,1.62146,1.62091,1.62144,42200000.0
2005-03-11 23:44:00,1.6217,1.6217,1.62134,1.62141,46800001.0
2005-03-11 23:45:00,1.62148,1.62171,1.6212,1.62134,43200000.0
2005-03-11 23:46:00,1.62164,1.62164,1.62129,1.62129,40600000.0
2005-03-11 23:47:00,1.62136,1.62173,1.62127,1.62172,47600000.0
2005-03-11 23:48:00,1.62177,1.62177,1.62147,1.62164,38800000.0
2005-03-11 23:49:00,1.62163,1.62163,1.62119,1.62137,28900000.0
2005-03-11 23:50:00,1.62158,1.62185,1.62148,1.62167,45400000.0
2005-03-11 23:51:00,1.62188,1.62207,1.62169,1.6218,27000000.0
2005-03-11 23:52:00,1.62185,1.6219,1.62157,1.62179,17800000.0
2005-03-11 23:53:00,1.62218,1.62218,1.62178,1.62208,45300000.0
2005-03-11 23:54:00,1.6222,1.6222,1.62159,1.62159,48600000.0
2005-03-11 23:56:00,1.62216,1.62237,1.62204,1.62224,31700000.0
2005-03-11 23:57:00,1.62227,1.62237,1.62221,1.62237,37600000.0
2005-03-11 23:58:00,1.62218,1.6223,1.62189,1.6223,24200000.0
2005-03-14 00:00:00,1.6202,1.6202,1.6202,1.6202,32800000.0
2005-03-14 00:02:00,1.6204,1.6204,1.6204,1.6204,32800000.0
2005-03-14 00:03:00,1.6204,1.6204,1.6204,1.6204,32800000.0
2005-03-14 00:04:00,1.6204,1.6204,1.6204,1.6204,32800000.0
2005-03-14 00:05:00,1.6202,1.6202,1.6202,1.6202,32800000.0
2005-03-14 00:06:00,1.6199,1.6199,1.6199,1.6199,32800000.0
2005-03-14 00:07:00,1.6197,1.6197,1.6197,1.6197,32800000.0
2005-03-14 00:08:00,1.62,1.62,1.62,1.62,32800000.0
2005-03-14 00:09:00,1.6204,1.6204,1.6204,1.6204,32800000.0
2005-03-14 00:11:00,1.6202,1.6202,1.6202,1.6202,32800000.0
2005-03-14 00:12:00,1.6201,1.6201,1.6201,1.6201,32800000.0
2005-03-14 00:13:00,1.6205,1.6205,1.6205,1.6205,32800000.0
2005-03-14 00:14:00,1.6212,1.6212,1.6212,1.6212,32800000.0
2005-03-14 00:15:00,1.6213,1.6213,1.6213,1.6213,32800000.0
2005-03-14 00:16:00,1.6211,1.6211,1.6211,1.6211,32800000.0
2005-03-14 00:17:00,1.6216,1.6216,1.6216,1.6216,32800000.0
2005-03-14 00:18:00,1.6213,1.6213,1.6213,1.6213,32800000.0
2005-03-14 00:20:00,1.6213,1.6213,1.6213,1.6213,32800000.0
2005-03-14 00:21:00,1.6209,1.6209,1.6209,1.6209,32800000.0
2005-03-14 00:23:00,1.6208,1.6208,1.6208,1.6208,32800000.0
2005-03-14 00:24:00,1.6208,1.6208,1.6208,1.6208,32800000.0
2005-03-14 00:25:00,1.6209,1.6209,1.6209,1.6209,32800000.0
2005-03-14 00:26:00,1.621,1.621,1.621,1.621,32800000.0
2005-03-14 00:27:00,1.6213,1.6213,1.6213,1.6213,32800000.0
2005-03-14 00:29:00,1.6211,1.6211,1.6211,1.6211,32800000.0
2005-03-14 00:30:00,1.6215,1.6215,1.6215,1.6215,32800000.0
2005-03-14 00:31:00,1.6213,1.6213,1.6213,1.6213,32800000.0
2005-03-14 00:32:00,1.6215,1.6215,1.6215,1.6215,32800000.0
2005-03-14 00:33:00,1.62261,1.62328,1.62245,1.62328,32800000.0
2005-03-14 00:34:00,1.62292,1.62292,1.61949,1.61949,30400000.0
2005-03-14 00:35:00,1.6212,1.6212,1.6212,1.6212,31600000.0
2005-03-14 00:36:00,1.6214,1.6214,1.6214,1.6214,31600000.0
2005-03-14 00:37:00,1.6212,1.6212,1.6212,1.6212,31600000.0
2005-03-14 00:38:00,1.6213,1.6213,1.6213,1.6213,31600000.0
2005-03-14 00:40:00,1.6216,1.6216,1.6216,1.6216,31600000.0
2005-03-14 00:41:00,1.6214,1.6214,1.6214,1.6214,31600000.0
2005-03-14 00:42:00,1.6214,1.6214,1.6214,1.6214,31600000.0
2005-03-14 00:44:00,1.6215,1.6215,1.6215,1.6215,31600000.0
2005-03-14 00:45:00,1.6214,1.6214,1.6214,1.6214,31600000.0
2005-03-14 00:46:00,1.6216,1.6216,1.6216,1.6216,31600000.0
2005-03-14 00:47:00,1.6218,1.6218,1.6218,1.6218,31600000.0
2005-03-14 00:48:00,1.6221,1.6221,1.6221,1.6221,31600000.0
2005-03-14 00:49:00,1.6217,1.6217,1.6217,1.6217,31600000.0
2005-03-14 00:50:00,1.6217,1.6217,1.6217,1.6217,31600000.0
2005-03-14 00:51:00,1.6218,1.6218,1.6218,1.6218,31600000.0
2005-03-14 00:52:00,1.6219,1.6219,1.6219,1.6219,31600000.0
2005-03-14 00:53:00,1.6216,1.6216,1.6216,1.6216,31600000.0
2005-03-14 00:54:00,1.6218,1.6218,1.6218,1.6218,31600000.0
2005-03-14 00:55:00,1.6216,1.6216,1.6216,1.6216,31600000.0
2005-03-14 00:56:00,1.6219,1.6219,1.6219,1.6219,31600000.0
2005-03-14 00:57:00,1.6217,1.6217,1.6217,1.6217,31600000.0
2005-03-14 00:58:00,1.6216,1.6216,1.6216,1.6216,31600000.0
2005-03-14 00:59:00,1.6219,1.6219,1.6219,1.6219,31600000.0
2005-03-14 01:00:00,1.61923,1.61931,1.61904,1.61915,31600000.0
2005-03-14 01:01:00,1.61915,1.61958,1.61915,1.6195,34800000.0
2005-03-14 01:02:00,1.61974,1.6198,1.61904,1.61904,38200000.0
2005-03-14 01:03:00,1.61978,1.61996,1.61975,1.61994,49600000.0
2005-03-14 01:04:00,1.61995,1.61995,1.61979,1.61979,33500000.0
2005-03-14 01:05:00,1.61974,1.61974,1.61944,1.61944,58000000.0
2005-03-14 01:06:00,1.61969,1.61969,1.61918,1.61929,57700000.0
2005-03-14 01:07:00,1.61928,1.61928,1.61884,1.61928,33000000.0
2005-03-14 01:08:00,1.61954,1.61954,1.61895,1.61895,31300000.0
2005-03-14 01:09:00,1.61942,1.61979,1.61917,1.61979,30400000.0
2005-03-14 01:10:00,1.6218,1.6218,1.6218,1.6218,32800000.0
2005-03-14 01:11:00,1.61958,1.61981,1.61952,1.61981,32800000.0
2005-03-14 01:12:00,1.61946,1.6197,1.61919,1.6196,30400000.0
2005-03-14 01:13:00,1.62003,1.62052,1.61971,1.62052,43200000.0
2005-03-14 01:14:00,1.62035,1.62059,1.62027,1.62059,30400000.0
2005-03-14 01:15:00,1.62061,1.62061,1.62021,1.62061,30800000.0
2005-03-14 01:16:00,1.62069,1.62072,1.62033,1.6206,45800000.0
2005-03-14 01:17:00,1.62069,1.62081,1.62057,1.62064,22200000.0
2005-03-14 01:18:00,1.62055,1.62064,1.62018,1.62062,37900000.0
2005-03-14 01:19:00,1.62045,1.6206,1.62034,1.6205,32600000.0
2005-03-14 01:20:00,1.62043,1.62046,1.61996,1.62044,38900000.0
2005-03-14 01:21:00,1.62019,1.6203,1.62002,1.62013,43200000.0
2005-03-14 01:22:00,1.62022,1.62031,1.61991,1.62027,31200000.0
2005-03-14 01:23:00,1.62019,1.62019,1.61976,1.61976,31200000.0
2005-03-14 01:24:00,1.62035,1.62043,1.62023,1.62038,30400000.0
2005-03-14 01:25:00,1.62027,1.62045,1.62005,1.6203,55200000.0
2005-03-14 01:26:00,1.6202,1.62046,1.6202,1.62024,21600000.0
2005-03-14 01:27:00,1.6202,1.62036,1.6201,1.62036,28200000.0
2005-03-14 01:28:00,1.62024,1.62043,1.62002,1.62043,47200000.0
2005-03-14 01:29:00,1.62061,1.62061,1.62033,1.6205,39700000.0
2005-03-14 01:30:00,1.62072,1.62072,1.62014,1.6206,54100000.0
2005-03-14 01:31:00,1.62069,1.62092,1.62061,1.62092,37600000.0
2005-03-14 01:32:00,1.62087,1.62091,1.62066,1.62074,26400000.0
2005-03-14 01:33:00,1.62081,1.62097,1.62077,1.62097,31500000.0
2005-03-14 01:34:00,1.62066,1.62078,1.62018,1.62068,28800000.0
2005-03-14 01:35:00,1.6219,1.6219,1.6219,1.6219,42600000.0
2005-03-14 01:36:00,1.62052,1.62065,1.62052,1.62057,42600000.0
2005-03-14 01:37:00,1.62073,1.62076,1.62038,1.6206,36900000.0
2005-03-14 01:38:00,1.62066,1.62081,1.62038,1.62064,32700000.0
2005-03-14 01:39:00,1.62053,1.62101,1.6204,1.621,46800000.0
2005-03-14 01:40:00,1.62086,1.6209,1.62069,1.62069,43300000.0
2005-03-14 01:41:00,1.62061,1.62092,1.62059,1.62087,61900000.0
2005-03-14 01:42:00,1.62093,1.62097,1.62055,1.62092,42400000.0
2005-03-14 01:43:00,1.62101,1.62106,1.62049,1.62085,16400000.0
2005-03-14 01:44:00,1.62093,1.62103,1.62068,1.62094,53800001.0
2005-03-14 01:45:00,1.6208,1.62095,1.62073,1.62074,43400000.0
2005-03-14 01:46:00,1.62075,1.62099,1.62075,1.62099,42200000.0
2005-03-14 01:47:00,1.62113,1.62131,1.62078,1.62078,41700000.0
2005-03-14 01:48:00,1.62085,1.62117,1.62072,1.62072,60800000.0
2005-03-14 01:49:00,1.62119,1.62131,1.62059,1.62103,51700000.0
2005-03-14 01:50:00,1.62098,1.62116,1.62066,1.62111,34400000.0
2005-03-14 01:51:00,1.6211,1.62112,1.62098,1.62105,49900000.0
2005-03-14 01:52:00,1.62116,1.62131,1.62097,1.62097,32600000.0
2005-03-14 01:53:00,1.6211,1.62114,1.62042,1.62042,69700000.0
2005-03-14 01:54:00,1.62091,1.62104,1.62081,1.62081,54000001.0
2005-03-14 01:55:00,1.62081,1.62109,1.62069,1.62083,47400000.0
2005-03-14 01:56:00,1.62099,1.62107,1.62082,1.62082,44600000.0
2005-03-14 01:57:00,1.621,1.62119,1.62093,1.62114,41200000.0
2005-03-14 01:58:00,1.62094,1.62127,1.62074,1.62092,23000000.0
2005-03-14 01:59:00,1.62096,1.62096,1.61979,1.62091,31400000.0
2005-03-14 02:00:00,1.62081,1.62126,1.62081,1.62102,47600000.0
2005-03-14 02:01:00,1.62074,1.62074,1.62034,1.62055,75300001.0
2005-03-14 02:02:00,1.62062,1.62107,1.6206,1.62089,79400000.0
2005-03-14 02:03:00,1.62103,1.62119,1.62079,1.62079,84500000.0
2005-03-14 02:04:00,1.62087,1.62112,1.62079,1.62102,57500000.0
2005-03-14 02:05:00,1.62123,1.62139,1.62122,1.62139,64800000.0
2005-03-14 02:06:00,1.62138,1.62138,1.62093,1.62133,82600000.0
2005-03-14 02:07:00,1.62141,1.62164,1.62117,1.62134,214600000.0
2005-03-14 02:08:00,1.62113,1.62113,1.62072,1.62072,59800000.0
2005-03-14 02:09:00,1.62073,1.62103,1.62061,1.62089,181300001.0
2005-03-14 02:10:00,1.62056,1.6209,1.62054,1.62058,137000001.0
2005-03-14 02:11:00,1.62058,1.62075,1.62052,1.62075,38200000.0
2005-03-14 02:12:00,1.621,1.62122,1.62066,1.62111,66700000.0
2005-03-14 02:13:00,1.62137,1.62147,1.62128,1.62137,51000000.0
2005-03-14 02:14:00,1.6215,1.6215,1.62116,1.62142,131600000.0
2005-03-14 02:15:00,1.62126,1.62143,1.62108,1.6213,252300000.0
2005-03-14 02:16:00,1.62148,1.62163,1.62135,1.62153,79300002.0
2005-03-14 02:17:00,1.62128,1.62213,1.62117,1.62141,222600002.0
2005-03-14 02:18:00,1.62157,1.6219,1.62119,1.62153,44700000.0
2005-03-14 02:19:00,1.62157,1.62161,1.62124,1.62125,46700000.0
2005-03-14 02:20:00,1.62116,1.62123,1.61998,1.62123,50900000.0
2005-03-14 02:21:00,1.62125,1.62147,1.62122,1.62138,49700000.0
2005-03-14 02:22:00,1.62092,1.62092,1.62061,1.62061,21000000.0
2005-03-14 02:23:00,1.62086,1.62089,1.62073,1.62077,42400000.0
2005-03-14 02:24:00,1.62075,1.62104,1.6207,1.62079,28400000.0
2005-03-14 02:25:00,1.62076,1.62101,1.62064,1.62084,111100000.0
2005-03-14 02:26:00,1.62058,1.62118,1.62043,1.62105,84400000.0
2005-03-14 02:27:00,1.62102,1.62102,1.6208,1.62086,56600000.0
2005-03-14 02:28:00,1.62083,1.62098,1.6208,1.62088,67200002.0
2005-03-14 02:29:00,1.62104,1.62128,1.62092,1.6212,40800000.0
2005-03-14 02:30:00,1.62138,1.62138,1.62116,1.62129,34000000.0
2005-03-14 02:31:00,1.62108,1.62118,1.62098,1.62101,40600000.0
2005-03-14 02:32:00,1.6212,1.62123,1.62104,1.62123,37300000.0
2005-03-14 02:33:00,1.62093,1.62093,1.62066,1.62068,223200001.0
2005-03-14 02:34:00,1.62142,1.62142,1.62108,1.62136,56400000.0
2005-03-14 02:35:00,1.62137,1.62138,1.62086,1.62098,115400000.0
2005-03-14 02:36:00,1.62125,1.62133,1.62115,1.62125,40400000.0
2005-03-14 02:37:00,1.62073,1.6208,1.6206,1.62069,88500000.0
2005-03-14 02:38:00,1.62076,1.62077,1.62061,1.62071,59200000.0
2005-03-14 02:39:00,1.62076,1.62076,1.62056,1.62063,35000000.0
2005-03-14 02:40:00,1.62055,1.62078,1.62055,1.62061,38800000.0
2005-03-14 02:41:00,1.62073,1.6209,1.62065,1.62065,40200000.0
2005-03-14 02:42:00,1.62076,1.62079,1.62071,1.62071,32200000.0
2005-03-14 02:43:00,1.62067,1.62077,1.62061,1.62077,52900000.0
2005-03-14 02:44:00,1.62073,1.62088,1.62051,1.62068,30600000.0
2005-03-14 02:45:00,1.62046,1.62075,1.61992,1.62075,47000000.0
2005-03-14 02:46:00,1.62078,1.62078,1.62058,1.6206,171700001.0
2005-03-14 02:47:00,1.62122,1.62158,1.62084,1.62158,198200000.0
2005-03-14 02:48:00,1.62141,1.62157,1.62119,1.62119,96700000.0
2005-03-14 02:49:00,1.62134,1.62134,1.62084,1.62104,64000000.0
2005-03-14 02:50:00,1.62124,1.6217,1.62103,1.6217,89800000.0
2005-03-14 02:51:00,1.6211,1.62122,1.62099,1.62122,83300000.0
2005-03-14 02:52:00,1.62146,1.62146,1.62106,1.62106,46600001.0
2005-03-14 02:53:00,1.62121,1.62122,1.62089,1.62116,33200001.0
2005-03-14 02:54:00,1.62109,1.62193,1.62108,1.62151,42400000.0
2005-03-14 02:55:00,1.62202,1.62202,1.62023,1.62029,47200000.0
2005-03-14 02:56:00,1.62041,1.62042,1.6202,1.62022,65000001.0
2005-03-14 02:57:00,1.62134,1.62134,1.62121,1.62126,38600000.0
2005-03-14 02:58:00,1.62104,1.62116,1.62077,1.62104,58600000.0
2005-03-14 02:59:00,1.62089,1.62117,1.62089,1.62097,64600000.0
2005-03-14 03:00:00,1.62104,1.62105,1.62071,1.62078,117300000.0
2005-03-14 03:01:00,1.62134,1.62144,1.62108,1.62108,68700000.0
2005-03-14 03:02:00,1.62111,1.62123,1.62107,1.62115,53600000.0
2005-03-14 03:03:00,1.62112,1.62112,1.62087,1.62098,66400000.0
2005-03-14 03:04:00,1.62096,1.62096,1.6197,1.6197,64100001.0
2005-03-14 03:05:00,1.61975,1.6201,1.61963,1.6201,41000000.0
2005-03-14 03:06:00,1.62023,1.62023,1.62007,1.62014,90600000.0
2005-03-14 03:07:00,1.62003,1.6204,1.61984,1.6204,91800000.0
2005-03-14 03:08:00,1.62047,1.62053,1.6199,1.61998,47000000.0
2005-03-14 03:09:00,1.62047,1.62066,1.62016,1.62066,37800000.0
2005-03-14 03:10:00,1.62049,1.62085,1.62031,1.62052,39700000.0
2005-03-14 03:11:00,1.6202,1.62078,1.62018,1.62078,27600000.0
2005-03-14 03:12:00,1.62127,1.62152,1.62104,1.62137,40700000.0
2005-03-14 03:13:00,1.62124,1.62161,1.62088,1.62105,46000000.0
2005-03-14 03:14:00,1.62108,1.62185,1.62108,1.62167,35200000.0
2005-03-14 03:15:00,1.62118,1.62165,1.62118,1.62152,42400000.0
2005-03-14 03:16:00,1.6213,1.6213,1.6213,1.6213,44200000.0
2005-03-14 03:17:00,1.62132,1.62152,1.62066,1.62152,44200000.0
2005-03-14 03:18:00,1.62134,1.62149,1.62115,1.62149,51700001.0
2005-03-14 03:19:00,1.6214,1.6214,1.62116,1.62128,38500000.0
2005-03-14 03:20:00,1.62069,1.62124,1.62069,1.62124,72300000.0
2005-03-14 03:21:00,1.62079,1.62079,1.62055,1.62055,42000001.0
2005-03-14 03:22:00,1.62053,1.62069,1.62049,1.62056,56400000.0
2005-03-14 03:23:00,1.62065,1.62076,1.62062,1.62073,86800001.0
2005-03-14 03:24:00,1.62075,1.62077,1.62054,1.62054,52200000.0
2005-03-14 03:25:00,1.62083,1.62083,1.62022,1.62027,28000000.0
2005-03-14 03:26:00,1.62021,1.62036,1.62014,1.62016,127000000.0
2005-03-14 03:27:00,1.62056,1.62064,1.62049,1.62058,83500001.0
2005-03-14 03:28:00,1.62045,1.62063,1.62044,1.62062,51800000.0
2005-03-14 03:29:00,1.62056,1.62056,1.62003,1.62003,42700000.0
2005-03-14 03:30:00,1.62022,1.6204,1.61999,1.6204,39200000.0
2005-03-14 03:31:00,1.62012,1.62078,1.62012,1.62078,20600000.0
2005-03-14 03:32:00,1.62068,1.6209,1.62029,1.62029,25800000.0
2005-03-14 03:33:00,1.62042,1.62058,1.62042,1.62058,61400000.0
2005-03-14 03:34:00,1.62092,1.62092,1.61989,1.61989,44700000.0
2005-03-14 03:35:00,1.61996,1.62019,1.61963,1.61992,67400000.0
2005-03-14 03:36:00,1.61994,1.621,1.61949,1.61973,51800000.0
2005-03-14 03:37:00,1.6198,1.6208,1.61962,1.62022,27800000.0
2005-03-14 03:38:00,1.62022,1.62135,1.61993,1.62135,39700000.0
2005-03-14 03:39:00,1.62097,1.621,1.62084,1.62084,68200000.0
2005-03-14 03:40:00,1.62058,1.62071,1.61916,1.61957,133400000.0
2005-03-14 03:41:00,1.61945,1.62075,1.61945,1.61958,70600000.0
2005-03-14 03:42:00,1.61987,1.62129,1.61987,1.62075,61500000.0
2005-03-14 03:43:00,1.621,1.62116,1.62095,1.62116,26000000.0
2005-03-14 03:44:00,1.62079,1.62113,1.62029,1.62036,33600000.0
2005-03-14 03:45:00,1.62061,1.62106,1.6205,1.62106,34200000.0
2005-03-14 03:46:00,1.62069,1.62069,1.61982,1.61982,50900000.0
2005-03-14 03:47:00,1.61986,1.62023,1.61986,1.61997,40300000.0
2005-03-14 03:48:00,1.62067,1.62077,1.62047,1.62062,52200000.0
2005-03-14 03:49:00,1.6208,1.6208,1.62013,1.62029,51600000.0
2005-03-14 03:50:00,1.62059,1.6208,1.62027,1.62039,105200000.0
2005-03-14 03:51:00,1.62078,1.62085,1.62052,1.62061,32400000.0
2005-03-14 03:52:00,1.62062,1.62075,1.62024,1.6204,82800000.0
2005-03-14 03:53:00,1.62046,1.62088,1.62039,1.62055,61200000.0
2005-03-14 03:54:00,1.62104,1.62145,1.621,1.621,25600000.0
2005-03-14 03:55:00,1.62099,1.62109,1.62084,1.62109,25200000.0
2005-03-14 03:56:00,1.62101,1.62118,1.62099,1.62099,11400000.0
2005-03-14 03:57:00,1.62038,1.62042,1.6202,1.62032,138200000.0
2005-03-14 03:58:00,1.62025,1.62109,1.62015,1.62028,228800001.0
2005-03-14 03:59:00,1.62057,1.62088,1.62051,1.62081,140700000.0
2005-03-14 04:00:00,1.62054,1.62065,1.62026,1.62028,74100000.0
2005-03-14 04:01:00,1.62038,1.62087,1.6202,1.62047,140100001.0
2005-03-14 04:02:00,1.62046,1.62075,1.61977,1.61977,134600000.0
2005-03-14 04:03:00,1.62022,1.62068,1.61988,1.62068,78700000.0
2005-03-14 04:04:00,1.62052,1.62056,1.61995,1.62013,154100002.0
2005-03-14 04:05:00,1.61989,1.62053,1.61976,1.61985,204400000.0
2005-03-14 04:06:00,1.62008,1.62036,1.61955,1.62019,108500000.0
2005-03-14 04:07:00,1.62051,1.62051,1.62001,1.62006,162600000.0
2005-03-14 04:08:00,1.62085,1.62092,1.62057,1.62083,38800000.0
2005-03-14 04:09:00,1.62115,1.62115,1.6207,1.6208,33800000.0
2005-03-14 04:10:00,1.62072,1.62077,1.62047,1.62073,116200000.0
2005-03-14 04:11:00,1.62096,1.62113,1.62064,1.62075,43100000.0
2005-03-14 04:12:00,1.62071,1.62089,1.62071,1.62081,88600000.0
2005-03-14 04:13:00,1.62066,1.62083,1.62063,1.62065,73600000.0
2005-03-14 04:14:00,1.62058,1.62072,1.62048,1.62072,73800000.0
2005-03-14 04:15:00,1.62078,1.621,1.62071,1.62076,101400000.0
2005-03-14 04:16:00,1.62059,1.62066,1.62037,1.6206,81900000.0
2005-03-14 04:17:00,1.62062,1.6207,1.62055,1.62055,39400000.0
2005-03-14 04:18:00,1.62048,1.62062,1.62033,1.62043,121700000.0
2005-03-14 04:19:00,1.6204,1.62059,1.6204,1.62052,59500000.0
2005-03-14 04:20:00,1.62047,1.62085,1.62046,1.62047,191600000.0
2005-03-14 04:21:00,1.62053,1.62072,1.62053,1.62067,44200000.0
2005-03-14 04:22:00,1.62082,1.6212,1.62072,1.62109,46800000.0
2005-03-14 04:23:00,1.62061,1.62066,1.62061,1.62061,31200000.0
2005-03-14 04:24:00,1.62071,1.62078,1.62057,1.62057,150600001.0
2005-03-14 04:25:00,1.62051,1.62116,1.6205,1.62108,216500001.0
2005-03-14 04:26:00,1.62109,1.62109,1.62078,1.62084,102400000.0
2005-03-14 04:27:00,1.62094,1.6211,1.6209,1.62097,53800000.0
2005-03-14 04:28:00,1.62097,1.62097,1.62074,1.62077,49100000.0
2005-03-14 04:29:00,1.62065,1.62101,1.62056,1.62083,71400000.0
2005-03-14 04:30:00,1.62023,1.62082,1.62023,1.62049,82800000.0
2005-03-14 04:31:00,1.62053,1.6208,1.62048,1.6208,34900000.0
2005-03-14 04:32:00,1.62117,1.62165,1.62116,1.62165,22200000.0
2005-03-14 04:33:00,1.62172,1.62175,1.62152,1.62166,44000000.0
2005-03-14 04:34:00,1.62172,1.62172,1.62138,1.62141,48800000.0
2005-03-14 04:35:00,1.62153,1.62174,1.62153,1.62159,64000000.0
2005-03-14 04:36:00,1.62162,1.62176,1.62099,1.62159,145100000.0
2005-03-14 04:37:00,1.62163,1.62177,1.62123,1.62144,129400000.0
2005-03-14 04:38:00,1.62144,1.62148,1.62136,1.62147,44500000.0
2005-03-14 04:39:00,1.62142,1.62155,1.6212,1.6212,67000000.0
2005-03-14 04:40:00,1.62105,1.62143,1.62105,1.62143,32600000.0
2005-03-14 04:41:00,1.6213,1.62173,1.6213,1.62149,70100000.0
2005-03-14 04:42:00,1.62134,1.62147,1.62127,1.62144,63600000.0
2005-03-14 04:43:00,1.62132,1.62134,1.62108,1.62122,56000000.0
2005-03-14 04:44:00,1.6215,1.62189,1.6215,1.62189,45800000.0
2005-03-14 04:45:00,1.6218,1.6218,1.62137,1.62157,30000000.0
2005-03-14 04:46:00,1.6214,1.62159,1.6213,1.6213,44600000.0
2005-03-14 04:47:00,1.62132,1.62173,1.62125,1.62173,91700000.0
2005-03-14 04:48:00,1.62163,1.6223,1.62163,1.6223,50300000.0
2005-03-14 04:49:00,1.62228,1.62228,1.62182,1.62185,76400000.0
2005-03-14 04:50:00,1.6221,1.6221,1.62151,1.62174,32800000.0
2005-03-14 04:51:00,1.62173,1.62173,1.62173,1.62173,24600000.0
2005-03-14 04:52:00,1.62179,1.6224,1.62179,1.62193,40000000.0
2005-03-14 04:53:00,1.62171,1.62196,1.62161,1.62171,70600002.0
2005-03-14 04:54:00,1.62147,1.62173,1.62147,1.62158,37100000.0
2005-03-14 04:55:00,1.62193,1.62202,1.62167,1.62193,38800000.0
2005-03-14 04:56:00,1.62162,1.62176,1.62154,1.6216,48100000.0
2005-03-14 04:57:00,1.62129,1.62184,1.62129,1.62139,27800000.0
2005-03-14 04:58:00,1.62158,1.6221,1.62153,1.62205,31300000.0
2005-03-14 04:59:00,1.6216,1.62185,1.62159,1.6217,123500000.0
2005-03-14 05:00:00,1.62208,1.62208,1.62173,1.62173,27300000.0
2005-03-14 05:01:00,1.62159,1.62213,1.62159,1.62213,37400000.0
2005-03-14 05:02:00,1.62199,1.62208,1.62175,1.62189,25000000.0
2005-03-14 05:03:00,1.62174,1.62205,1.6216,1.62176,150600000.0
2005-03-14 05:04:00,1.62186,1.62187,1.62165,1.62165,176200000.0
2005-03-14 05:05:00,1.62162,1.62171,1.62156,1.62166,155200001.0
2005-03-14 05:06:00,1.62198,1.62217,1.6218,1.62205,174700000.0
2005-03-14 05:07:00,1.62192,1.62238,1.62188,1.62196,301900000.0
2005-03-14 05:08:00,1.62221,1.62239,1.622,1.622,289700000.0
2005-03-14 05:09:00,1.62224,1.62245,1.62209,1.62216,240200001.0
2005-03-14 05:10:00,1.62214,1.62216,1.62181,1.62199,233800000.0
2005-03-14 05:11:00,1.62183,1.62191,1.62166,1.62169,157000001.0
2005-03-14 05:12:00,1.62153,1.62156,1.62141,1.62156,115200000.0
2005-03-14 05:13:00,1.62158,1.62193,1.62158,1.62183,170000000.0
2005-03-14 05:14:00,1.62169,1.62183,1.62165,1.62166,238900002.0
2005-03-14 05:15:00,1.6218,1.62203,1.62176,1.622,40100000.0
2005-03-14 05:16:00,1.62199,1.62217,1.62194,1.62199,185200000.0
2005-03-14 05:17:00,1.62207,1.62238,1.62195,1.62238,147000000.0
2005-03-14 05:18:00,1.62221,1.62221,1.62177,1.62183,244100000.0
2005-03-14 05:19:00,1.62168,1.62222,1.62168,1.62185,268000001.0
2005-03-14 05:20:00,1.62193,1.62216,1.62187,1.62205,228900000.0
2005-03-14 05:21:00,1.62187,1.62232,1.62184,1.62192,308600000.0
2005-03-14 05:22:00,1.62184,1.62196,1.62179,1.6218,216200000.0
2005-03-14 05:23:00,1.62173,1.62186,1.62173,1.62181,107800000.0
2005-03-14 05:24:00,1.62178,1.62181,1.62173,1.62176,190700000.0
2005-03-14 05:25:00,1.62192,1.62245,1.62169,1.62204,219800000.0
2005-03-14 05:26:00,1.62205,1.62205,1.62194,1.62196,103600000.0
2005-03-14 05:27:00,1.6222,1.6223,1.6219,1.62207,180600001.0
2005-03-14 05:28:00,1.622,1.62213,1.62179,1.62185,221200000.0
2005-03-14 05:29:00,1.62176,1.62195,1.62163,1.62175,228400000.0
2005-03-14 05:30:00,1.62176,1.62209,1.62165,1.62176,221600002.0
2005-03-14 05:31:00,1.62171,1.62204,1.62168,1.62184,61900000.0
2005-03-14 05:32:00,1.622,1.6221,1.62189,1.62195,185600000.0
2005-03-14 05:33:00,1.622,1.62206,1.62172,1.62193,170800000.0
2005-03-14 05:34:00,1.62194,1.62225,1.62172,1.62181,255600000.0
2005-03-14 05:35:00,1.62221,1.62221,1.62196,1.62196,38700000.0
2005-03-14 05:36:00,1.62156,1.62157,1.62091,1.62107,156700000.0
2005-03-14 05:37:00,1.62116,1.62124,1.62104,1.62104,190200001.0
2005-03-14 05:38:00,1.6211,1.62133,1.62107,1.62132,133800000.0
2005-03-14 05:39:00,1.62135,1.62145,1.62113,1.62135,168700001.0
2005-03-14 05:40:00,1.62108,1.62134,1.62099,1.62126,208300000.0
2005-03-14 05:41:00,1.62124,1.62135,1.62104,1.62116,101600000.0
2005-03-14 05:42:00,1.6224,1.6224,1.6224,1.6224,94200000.0
2005-03-14 05:43:00,1.62109,1.62109,1.62088,1.62088,94200000.0
2005-03-14 05:44:00,1.62099,1.62117,1.62086,1.62093,119200000.0
2005-03-14 05:45:00,1.6207,1.62092,1.62067,1.62077,174400001.0
2005-03-14 05:46:00,1.62097,1.6211,1.6209,1.62109,187400000.0
2005-03-14 05:47:00,1.6222,1.6222,1.6222,1.6222,242000000.0
2005-03-14 05:48:00,1.62093,1.62129,1.62088,1.62102,242000000.0
2005-03-14 05:49:00,1.62103,1.6211,1.62073,1.62076,151500000.0
2005-03-14 05:50:00,1.62079,1.62129,1.62079,1.62087,290200000.0
2005-03-14 05:51:00,1.62113,1.62114,1.6207,1.6207,163700000.0
2005-03-14 05:52:00,1.62064,1.62133,1.62064,1.62133,172900001.0
2005-03-14 05:53:00,1.62135,1.62135,1.62086,1.62086,110800000.0
2005-03-14 05:54:00,1.62078,1.62115,1.6207,1.62115,233000001.0
2005-03-14 05:55:00,1.62115,1.62143,1.62115,1.62138,214500000.0
2005-03-14 05:56:00,1.62115,1.62137,1.62098,1.62101,100300000.0
2005-03-14 05:57:00,1.62118,1.62168,1.62118,1.62168,191400000.0
2005-03-14 05:58:00,1.62181,1.62198,1.62132,1.62136,156500000.0
2005-03-14 05:59:00,1.62179,1.62179,1.62106,1.62106,75000000.0
2005-03-14 06:00:00,1.62097,1.62114,1.62096,1.62097,220300000.0
2005-03-14 06:01:00,1.6212,1.62139,1.62114,1.62117,136300000.0
2005-03-14 06:02:00,1.62114,1.62132,1.6211,1.62117,234200000.0
2005-03-14 06:03:00,1.62109,1.62109,1.6209,1.6209,40000000.0
2005-03-14 06:04:00,1.62087,1.62087,1.62064,1.62073,139700000.0
2005-03-14 06:05:00,1.62088,1.62104,1.62083,1.62092,467800000.0
2005-03-14 06:06:00,1.62092,1.62133,1.62092,1.62132,60500000.0
2005-03-14 06:07:00,1.62134,1.62134,1.62095,1.62129,355600001.0
2005-03-14 06:08:00,1.62104,1.62125,1.62089,1.6209,524000000.0
2005-03-14 06:09:00,1.62084,1.62124,1.62075,1.62084,423300001.0
2005-03-14 06:10:00,1.62093,1.6212,1.62093,1.62101,333800001.0
2005-03-14 06:11:00,1.62107,1.62122,1.62101,1.62113,449200002.0
2005-03-14 06:12:00,1.62103,1.62142,1.62099,1.62142,259000000.0
2005-03-14 06:13:00,1.62141,1.62165,1.62126,1.62126,289900000.0
2005-03-14 06:14:00,1.62128,1.62128,1.62081,1.62081,330400002.0
2005-03-14 06:15:00,1.62079,1.62113,1.62079,1.62091,175900001.0
2005-03-14 06:16:00,1.62092,1.62101,1.62086,1.62099,212300001.0
2005-03-14 06:17:00,1.6209,1.62098,1.62086,1.62087,176300000.0
2005-03-14 06:18:00,1.62093,1.62123,1.62085,1.62085,237800000.0
2005-03-14 06:19:00,1.62089,1.62115,1.62089,1.62115,183600000.0
2005-03-14 06:20:00,1.62113,1.62128,1.62103,1.62106,311500000.0
2005-03-14 06:21:00,1.62128,1.62134,1.62111,1.62128,234700002.0
2005-03-14 06:22:00,1.62129,1.62155,1.62127,1.62139,273800002.0
2005-03-14 06:23:00,1.62129,1.62147,1.62127,1.6214,271300000.0
2005-03-14 06:24:00,1.62135,1.62151,1.62124,1.6213,368100003.0
2005-03-14 06:25:00,1.62127,1.62146,1.62127,1.62132,253600001.0
2005-03-14 06:26:00,1.6216,1.6216,1.6216,1.6216,362600002.0
2005-03-14 06:27:00,1.62141,1.62152,1.62137,1.62152,362600002.0
2005-03-14 06:28:00,1.62164,1.62167,1.62142,1.62146,372700000.0
2005-03-14 06:29:00,1.6216,1.6216,1.6216,1.6216,265000001.0
2005-03-14 06:30:00,1.62133,1.62163,1.62133,1.62153,265000001.0
2005-03-14 06:31:00,1.62153,1.62161,1.62132,1.62133,157300000.0
2005-03-14 06:32:00,1.62135,1.62171,1.62134,1.62164,144800000.0
2005-03-14 06:33:00,1.62182,1.62199,1.62179,1.62182,291500002.0
2005-03-14 06:34:00,1.62182,1.62187,1.62161,1.62168,206700000.0
2005-03-14 06:35:00,1.62169,1.62191,1.6216,1.62163,150600000.0
2005-03-14 06:36:00,1.62162,1.62183,1.62162,1.6217,89100000.0
2005-03-14 06:37:00,1.62174,1.62189,1.62173,1.62185,218100001.0
2005-03-14 06:38:00,1.62182,1.62225,1.62167,1.62167,143400000.0
2005-03-14 06:39:00,1.62173,1.62187,1.62165,1.62187,35200000.0
2005-03-14 06:40:00,1.62172,1.622,1.62172,1.62181,131900000.0
2005-03-14 06:41:00,1.62176,1.62191,1.62171,1.62191,203500001.0
2005-03-14 06:42:00,1.62198,1.62198,1.6217,1.62183,279500000.0
2005-03-14 06:43:00,1.62187,1.62187,1.6216,1.62171,164600002.0
2005-03-14 06:44:00,1.62159,1.62171,1.62154,1.6216,287000000.0
2005-03-14 06:45:00,1.62154,1.62165,1.62142,1.62161,242400000.0
2005-03-14 06:46:00,1.62155,1.62167,1.6215,1.62154,234400001.0
2005-03-14 06:47:00,1.62166,1.62174,1.62156,1.62169,273600000.0
2005-03-14 06:48:00,1.62156,1.62178,1.62156,1.62162,51600001.0
2005-03-14 06:49:00,1.62147,1.62172,1.62139,1.62149,270100001.0
2005-03-14 06:50:00,1.62182,1.62182,1.62146,1.62149,26400000.0
2005-03-14 06:51:00,1.62162,1.62176,1.62145,1.62176,40400001.0
2005-03-14 06:52:00,1.62141,1.62157,1.62141,1.62142,229500000.0
2005-03-14 06:53:00,1.62146,1.6218,1.62146,1.62157,239800000.0
2005-03-14 06:54:00,1.62151,1.62174,1.62142,1.62151,486700001.0
2005-03-14 06:55:00,1.62162,1.62181,1.62151,1.62156,365600002.0
2005-03-14 06:56:00,1.62171,1.62179,1.62169,1.62169,33500000.0
2005-03-14 06:57:00,1.621,1.621,1.621,1.621,202500000.0
2005-03-14 06:58:00,1.62168,1.62175,1.62153,1.62157,202500000.0
2005-03-14 06:59:00,1.6212,1.62141,1.62113,1.62123,315100000.0
2005-03-14 07:00:00,1.62161,1.62172,1.6215,1.62169,113800000.0
2005-03-14 07:01:00,1.62156,1.62177,1.62154,1.62177,292700000.0
2005-03-14 07:02:00,1.62183,1.62193,1.62144,1.62144,359800001.0
2005-03-14 07:03:00,1.62138,1.6214,1.62113,1.62119,188900001.0
2005-03-14 07:04:00,1.62139,1.62149,1.62127,1.62132,306100000.0
2005-03-14 07:05:00,1.6206,1.6206,1.6206,1.6206,203600000.0
2005-03-14 07:06:00,1.6214,1.6214,1.62119,1.62119,203600000.0
2005-03-14 07:07:00,1.62124,1.62141,1.62118,1.6214,200300000.0
2005-03-14 07:08:00,1.61896,1.62117,1.61896,1.62117,290600003.0
2005-03-14 07:09:00,1.62128,1.62141,1.62109,1.62109,216100000.0
2005-03-14 07:10:00,1.62117,1.6212,1.62085,1.62085,423100001.0
2005-03-14 07:11:00,1.62104,1.62108,1.62096,1.62097,438300001.0
2005-03-14 07:12:00,1.62097,1.62129,1.62097,1.62118,244200000.0
2005-03-14 07:13:00,1.62103,1.62103,1.62063,1.62067,282600002.0
2005-03-14 07:14:00,1.62057,1.62067,1.62045,1.62067,509200000.0
2005-03-14 07:15:00,1.62077,1.62087,1.62052,1.62087,265900000.0
2005-03-14 07:16:00,1.62072,1.62082,1.62067,1.62079,191500000.0
2005-03-14 07:17:00,1.62066,1.62066,1.62037,1.62041,218200000.0
2005-03-14 07:18:00,1.62044,1.62074,1.62042,1.62055,438800001.0
2005-03-14 07:19:00,1.62047,1.6206,1.62032,1.62052,323400001.0
2005-03-14 07:20:00,1.62038,1.62039,1.62009,1.6202,436100001.0
2005-03-14 07:21:00,1.62001,1.62029,1.61998,1.62011,278800000.0
2005-03-14 07:22:00,1.62027,1.6205,1.62021,1.62037,332700002.0
2005-03-14 07:23:00,1.62062,1.6207,1.62037,1.62051,419800000.0
2005-03-14 07:24:00,1.62048,1.62056,1.62036,1.62037,305900001.0
2005-03-14 07:25:00,1.62041,1.62054,1.62032,1.62047,387700000.0
2005-03-14 07:26:00,1.62052,1.62065,1.62036,1.62045,283100001.0
2005-03-14 07:27:00,1.62044,1.62054,1.62028,1.62043,127900000.0
2005-03-14 07:28:00,1.6205,1.6205,1.62033,1.62038,211900000.0
2005-03-14 07:29:00,1.62044,1.62079,1.6204,1.62061,252600001.0
2005-03-14 07:30:00,1.62087,1.62108,1.62051,1.62051,529500003.0
2005-03-14 07:31:00,1.62034,1.62074,1.62034,1.62049,261400001.0
2005-03-14 07:32:00,1.62083,1.62098,1.62052,1.62082,406500000.0
2005-03-14 07:33:00,1.6208,1.62099,1.62077,1.62089,393600000.0
2005-03-14 07:34:00,1.62084,1.62084,1.62057,1.62057,258200000.0
2005-03-14 07:35:00,1.62077,1.62089,1.6206,1.62079,255400000.0
2005-03-14 07:36:00,1.62078,1.62088,1.62055,1.62057,420900001.0
2005-03-14 07:37:00,1.62057,1.62076,1.62048,1.6206,204500000.0
2005-03-14 07:38:00,1.6205,1.62061,1.62045,1.62048,35000000.0
2005-03-14 07:39:00,1.62041,1.62052,1.62018,1.62052,406700001.0
2005-03-14 07:40:00,1.62047,1.62055,1.62027,1.62033,374000005.0
2005-03-14 07:41:00,1.6203,1.62056,1.62022,1.62047,589900002.0
2005-03-14 07:42:00,1.62054,1.6208,1.62053,1.62077,308300000.0
2005-03-14 07:43:00,1.62072,1.621,1.62068,1.62077,197600000.0
2005-03-14 07:44:00,1.62095,1.62095,1.62069,1.62088,380800000.0
2005-03-14 07:45:00,1.62093,1.62097,1.62075,1.62077,335900000.0
2005-03-14 07:46:00,1.62076,1.62087,1.6206,1.62065,451100001.0
2005-03-14 07:47:00,1.62071,1.62084,1.62046,1.62051,652600002.0
2005-03-14 07:48:00,1.62048,1.62066,1.62016,1.62018,754600001.0
2005-03-14 07:49:00,1.62038,1.62061,1.62028,1.62047,681000002.0
2005-03-14 07:50:00,1.62052,1.62076,1.62044,1.62058,611700000.0
2005-03-14 07:51:00,1.62066,1.62085,1.62052,1.62069,616200001.0
2005-03-14 07:52:00,1.6207,1.62089,1.62064,1.62065,451900002.0
2005-03-14 07:53:00,1.62063,1.62101,1.62057,1.62065,548300000.0
2005-03-14 07:54:00,1.62048,1.62062,1.62036,1.62047,352400001.0
2005-03-14 07:55:00,1.62043,1.62065,1.62037,1.62046,354300000.0
2005-03-14 07:56:00,1.62042,1.62064,1.62032,1.62042,663000001.0
2005-03-14 07:57:00,1.6197,1.6197,1.6197,1.6197,630400001.0
2005-03-14 07:58:00,1.6204,1.6205,1.62027,1.62032,630400001.0
2005-03-14 07:59:00,1.62045,1.62073,1.6204,1.62058,441400001.0
2005-03-14 08:00:00,1.62068,1.62081,1.62055,1.62074,420500003.0
2005-03-14 08:01:00,1.6205,1.62088,1.62032,1.62042,459300001.0
2005-03-14 08:02:00,1.62018,1.6202,1.61988,1.61988,301200000.0
2005-03-14 08:03:00,1.61984,1.6201,1.61981,1.6201,475200000.0
2005-03-14 08:04:00,1.61995,1.62012,1.61985,1.62012,383900002.0
2005-03-14 08:05:00,1.62022,1.62022,1.61981,1.61987,312000001.0
2005-03-14 08:06:00,1.62019,1.62019,1.61986,1.61995,700000001.0
2005-03-14 08:07:00,1.61969,1.61993,1.6196,1.61975,510900001.0
2005-03-14 08:08:00,1.61976,1.6199,1.61968,1.61973,395400000.0
2005-03-14 08:09:00,1.61983,1.61998,1.61963,1.61978,542200002.0
2005-03-14 08:10:00,1.61983,1.62013,1.61966,1.62013,568000002.0
2005-03-14 08:11:00,1.62015,1.62024,1.61988,1.61993,250000000.0
2005-03-14 08:12:00,1.61987,1.6201,1.6198,1.61988,422700001.0
2005-03-14 08:13:00,1.6199,1.61992,1.61971,1.61975,235700000.0
2005-03-14 08:14:00,1.61967,1.6199,1.61967,1.61977,96600001.0
2005-03-14 08:15:00,1.62,1.62,1.62,1.62,326000001.0
2005-03-14 08:16:00,1.61984,1.61984,1.61963,1.61977,326000001.0
2005-03-14 08:17:00,1.61979,1.62,1.61967,1.61976,287600002.0
2005-03-14 08:18:00,1.61978,1.61989,1.61967,1.61971,231300001.0
2005-03-14 08:19:00,1.61976,1.61981,1.61965,1.61973,285400000.0
2005-03-14 08:20:00,1.61966,1.61967,1.61936,1.61937,277900000.0
2005-03-14 08:21:00,1.61937,1.61965,1.61935,1.61962,499700002.0
2005-03-14 08:22:00,1.61959,1.61967,1.61943,1.61947,305100000.0
2005-03-14 08:23:00,1.61934,1.61938,1.61916,1.61916,212200000.0
2005-03-14 08:24:00,1.61932,1.61955,1.61918,1.61955,556500003.0
2005-03-14 08:25:00,1.61967,1.61979,1.61948,1.61954,578200001.0
2005-03-14 08:26:00,1.61967,1.61984,1.61967,1.61972,284900000.0
2005-03-14 08:27:00,1.6198,1.61998,1.61973,1.61985,412600002.0
2005-03-14 08:28:00,1.61988,1.62008,1.61986,1.61997,529900001.0
2005-03-14 08:29:00,1.61995,1.62007,1.61985,1.61991,415300001.0
2005-03-14 08:30:00,1.6193,1.6193,1.6193,1.6193,276900001.0
2005-03-14 08:31:00,1.61996,1.62015,1.61985,1.62005,276900001.0
2005-03-14 08:32:00,1.61986,1.62021,1.61962,1.61984,301500000.0
2005-03-14 08:33:00,1.61979,1.61985,1.61974,1.6198,189300000.0
2005-03-14 08:34:00,1.61992,1.61998,1.61975,1.61977,631600004.0
2005-03-14 08:35:00,1.61981,1.61999,1.61978,1.61985,481200001.0
2005-03-14 08:36:00,1.6195,1.61991,1.61948,1.61972,402100001.0
2005-03-14 08:37:00,1.61931,1.61952,1.61878,1.61927,366400000.0
2005-03-14 08:38:00,1.61916,1.61944,1.61912,1.61934,325500000.0
2005-03-14 08:39:00,1.61939,1.61939,1.61904,1.61909,532600003.0
2005-03-14 08:40:00,1.61902,1.61916,1.61842,1.61901,378000001.0
2005-03-14 08:41:00,1.61933,1.61942,1.61902,1.61918,512600001.0
2005-03-14 08:42:00,1.61913,1.61913,1.61812,1.61815,467500001.0
2005-03-14 08:43:00,1.61824,1.61881,1.61824,1.61826,309900001.0
2005-03-14 08:44:00,1.61877,1.61899,1.61872,1.6189,435800001.0
2005-03-14 08:45:00,1.61882,1.61917,1.61861,1.61881,684300003.0
2005-03-14 08:46:00,1.61905,1.61925,1.61892,1.61907,672800003.0
2005-03-14 08:47:00,1.6192,1.6192,1.6192,1.6192,217600000.0
2005-03-14 08:48:00,1.6188,1.6188,1.6188,1.6188,217600000.0
2005-03-14 08:49:00,1.6188,1.6188,1.6188,1.6188,217600000.0
2005-03-14 08:50:00,1.6184,1.6184,1.6184,1.6184,217600000.0
2005-03-14 08:51:00,1.6184,1.6184,1.6184,1.6184,217600000.0
2005-03-14 08:52:00,1.6184,1.6184,1.6184,1.6184,217600000.0
2005-03-14 08:53:00,1.6181,1.6181,1.6181,1.6181,217600000.0
2005-03-14 08:54:00,1.6187,1.6187,1.6187,1.6187,217600000.0
2005-03-14 08:55:00,1.6189,1.6189,1.6189,1.6189,217600000.0
2005-03-14 08:56:00,1.6186,1.6186,1.6186,1.6186,217600000.0
2005-03-14 08:57:00,1.6187,1.6187,1.6187,1.6187,217600000.0
2005-03-14 08:58:00,1.6189,1.6189,1.6189,1.6189,217600000.0
2005-03-14 08:59:00,1.6188,1.6188,1.6188,1.6188,217600000.0
2005-03-14 09:00:00,1.6187,1.6187,1.6187,1.6187,217600000.0
2005-03-14 09:01:00,1.619,1.619,1.619,1.619,217600000.0
2005-03-14 09:02:00,1.6189,1.6189,1.6189,1.6189,217600000.0
2005-03-14 09:03:00,1.6184,1.6184,1.6184,1.6184,217600000.0
2005-03-14 09:04:00,1.6185,1.6185,1.6185,1.6185,217600000.0
2005-03-14 09:05:00,1.6183,1.6183,1.6183,1.6183,217600000.0
2005-03-14 09:06:00,1.6182,1.6182,1.6182,1.6182,217600000.0
2005-03-14 09:07:00,1.6183,1.6183,1.6183,1.6183,217600000.0
2005-03-14 09:08:00,1.61902,1.61903,1.6189,1.61891,217600000.0
2005-03-14 09:09:00,1.61888,1.61903,1.6188,1.61903,257800000.0
2005-03-14 09:10:00,1.61884,1.61892,1.6186,1.61882,310900001.0
2005-03-14 09:11:00,1.61879,1.61893,1.61849,1.61863,619400003.0
2005-03-14 09:12:00,1.61871,1.61904,1.61866,1.61877,470800000.0
2005-03-14 09:13:00,1.61893,1.61919,1.61893,1.61903,507300003.0
2005-03-14 09:14:00,1.61898,1.61938,1.61898,1.61938,305000000.0
2005-03-14 09:15:00,1.61924,1.6195,1.61918,1.6195,429200000.0
2005-03-14 09:16:00,1.61924,1.61943,1.61917,1.6193,499500000.0
2005-03-14 09:17:00,1.61919,1.61923,1.61876,1.61899,566900001.0
2005-03-14 09:18:00,1.61893,1.61911,1.61886,1.61896,191400000.0
2005-03-14 09:19:00,1.61916,1.61922,1.61879,1.61882,572300002.0
2005-03-14 09:20:00,1.61853,1.61861,1.61827,1.61827,250400000.0
2005-03-14 09:21:00,1.61835,1.6186,1.61829,1.6186,308900002.0
2005-03-14 09:22:00,1.61858,1.61892,1.61848,1.61862,314400001.0
2005-03-14 09:23:00,1.61869,1.61869,1.61832,1.61832,400500000.0
2005-03-14 09:24:00,1.61862,1.61862,1.6179,1.6179,270800000.0
2005-03-14 09:25:00,1.6178,1.61815,1.61774,1.61801,441800000.0
2005-03-14 09:26:00,1.6184,1.61884,1.61808,1.61855,507500001.0
2005-03-14 09:27:00,1.61873,1.61899,1.61869,1.6187,435600000.0
2005-03-14 09:28:00,1.61878,1.61892,1.61855,1.6186,442500000.0
2005-03-14 09:29:00,1.61854,1.61856,1.61819,1.61825,439700000.0
2005-03-14 09:30:00,1.61819,1.61848,1.61808,1.61811,693900000.0
2005-03-14 09:31:00,1.61808,1.61868,1.61808,1.61845,439200001.0
2005-03-14 09:32:00,1.61852,1.61861,1.61822,1.61825,438600000.0
2005-03-14 09:33:00,1.61814,1.61837,1.61813,1.61822,282800000.0
2005-03-14 09:34:00,1.61832,1.61832,1.61809,1.61813,463400001.0
2005-03-14 09:35:00,1.6182,1.61824,1.61799,1.61802,312300002.0
2005-03-14 09:36:00,1.61837,1.61839,1.6181,1.61819,364700000.0
2005-03-14 09:37:00,1.6182,1.61828,1.61788,1.61794,400100000.0
2005-03-14 09:38:00,1.6178,1.61819,1.6178,1.61804,426900003.0
2005-03-14 09:39:00,1.61803,1.61842,1.61803,1.61834,397600000.0
2005-03-14 09:40:00,1.61843,1.61865,1.61827,1.61843,424200000.0
2005-03-14 09:41:00,1.61838,1.61848,1.61814,1.61848,511500001.0
2005-03-14 09:42:00,1.61863,1.61879,1.61838,1.61843,526000002.0
2005-03-14 09:43:00,1.61861,1.61873,1.61848,1.61852,333600001.0
2005-03-14 09:44:00,1.6185,1.61875,1.61844,1.61844,473000000.0
2005-03-14 09:45:00,1.61871,1.61876,1.61852,1.61876,560900003.0
2005-03-14 09:46:00,1.6188,1.61906,1.6186,1.61872,301100000.0
2005-03-14 09:47:00,1.61859,1.61872,1.61828,1.61866,398200000.0
2005-03-14 09:48:00,1.61871,1.61871,1.61834,1.61834,309100001.0
2005-03-14 09:49:00,1.61835,1.61857,1.61822,1.61838,609800001.0
2005-03-14 09:50:00,1.61824,1.61826,1.61772,1.61808,439800000.0
2005-03-14 09:51:00,1.61812,1.61842,1.61812,1.61826,506500001.0
2005-03-14 09:52:00,1.61832,1.61832,1.61706,1.61706,486900000.0
2005-03-14 09:53:00,1.61692,1.61787,1.61692,1.61787,302400000.0
2005-03-14 09:54:00,1.61825,1.61853,1.61783,1.61829,511800003.0
2005-03-14 09:55:00,1.61823,1.61841,1.61807,1.61813,586100001.0
2005-03-14 09:56:00,1.61808,1.61829,1.61808,1.6181,388900001.0
2005-03-14 09:57:00,1.61809,1.61831,1.61801,1.61802,518500001.0
2005-03-14 09:58:00,1.61825,1.61853,1.61817,1.61822,766000002.0
2005-03-14 09:59:00,1.61816,1.61846,1.61793,1.61831,717700001.0
2005-03-14 10:00:00,1.61825,1.61844,1.6182,1.61826,254600001.0
2005-03-14 10:01:00,1.61835,1.61856,1.61816,1.61843,646400002.0
2005-03-14 10:02:00,1.61851,1.61861,1.61796,1.61811,615500002.0
2005-03-14 10:03:00,1.61837,1.61837,1.61783,1.61796,443800002.0
2005-03-14 10:04:00,1.61802,1.61814,1.61779,1.61785,378400000.0
2005-03-14 10:05:00,1.61751,1.61789,1.6175,1.61761,420300001.0
2005-03-14 10:06:00,1.61754,1.61786,1.6175,1.61762,571200004.0
2005-03-14 10:07:00,1.61767,1.61787,1.61732,1.61775,503300001.0
2005-03-14 10:08:00,1.61792,1.61834,1.61792,1.61819,465900002.0
2005-03-14 10:09:00,1.6183,1.61843,1.61799,1.61837,450400000.0
2005-03-14 10:10:00,1.61827,1.61834,1.61798,1.61798,369300002.0
2005-03-14 10:11:00,1.61817,1.61839,1.618,1.61822,446800001.0
2005-03-14 10:12:00,1.61867,1.61881,1.61834,1.61862,466500000.0
2005-03-14 10:13:00,1.61876,1.61879,1.61854,1.61872,519700002.0
2005-03-14 10:14:00,1.61903,1.61918,1.6188,1.6188,580200002.0
2005-03-14 10:15:00,1.61889,1.61925,1.61882,1.61882,429500004.0
2005-03-14 10:16:00,1.61892,1.61892,1.61832,1.61862,380000000.0
2005-03-14 10:17:00,1.61889,1.6192,1.61844,1.61899,334800001.0
2005-03-14 10:18:00,1.61921,1.6194,1.61919,1.61932,408100001.0
2005-03-14 10:19:00,1.61928,1.61928,1.61863,1.61903,335300001.0
2005-03-14 10:20:00,1.61909,1.61914,1.61887,1.6189,624600003.0
2005-03-14 10:21:00,1.61892,1.61892,1.61858,1.61871,431900001.0
2005-03-14 10:22:00,1.61894,1.61904,1.61869,1.6187,337700000.0
2005-03-14 10:23:00,1.61857,1.61903,1.61857,1.61879,456800001.0
2005-03-14 10:24:00,1.61899,1.61899,1.61869,1.61873,428000000.0
2005-03-14 10:25:00,1.61883,1.61883,1.6185,1.61876,435400000.0
2005-03-14 10:26:00,1.61882,1.6192,1.6188,1.61882,582700001.0
2005-03-14 10:27:00,1.61854,1.61854,1.61808,1.61822,462100002.0
2005-03-14 10:28:00,1.61817,1.61817,1.61752,1.6176,566900000.0
2005-03-14 10:29:00,1.61764,1.61791,1.61744,1.61766,488600000.0
2005-03-14 10:30:00,1.61796,1.61804,1.61763,1.61803,648800002.0
2005-03-14 10:31:00,1.61786,1.61819,1.6178,1.61787,516400000.0
2005-03-14 10:32:00,1.61785,1.61816,1.61766,1.61766,576400001.0
2005-03-14 10:33:00,1.61814,1.61814,1.61779,1.61808,504200003.0
2005-03-14 10:34:00,1.61806,1.61848,1.61761,1.61793,389100001.0
2005-03-14 10:35:00,1.61847,1.61847,1.61749,1.61838,472900001.0
2005-03-14 10:36:00,1.61851,1.61887,1.61842,1.61846,551500002.0
2005-03-14 10:37:00,1.61867,1.61867,1.61815,1.61816,524100001.0
2005-03-14 10:38:00,1.61836,1.61858,1.61831,1.61838,435900000.0
2005-03-14 10:39:00,1.61831,1.61852,1.61818,1.61839,440600000.0
2005-03-14 10:40:00,1.61833,1.61858,1.61829,1.61838,309700001.0
2005-03-14 10:41:00,1.6184,1.61874,1.6184,1.6185,710500001.0
2005-03-14 10:42:00,1.61875,1.61959,1.6185,1.61951,424300000.0
2005-03-14 10:43:00,1.61986,1.62011,1.61958,1.61958,474400001.0
2005-03-14 10:44:00,1.61962,1.61989,1.61917,1.61957,539000000.0
2005-03-14 10:45:00,1.61936,1.61958,1.61905,1.61941,587300002.0
2005-03-14 10:46:00,1.61947,1.61954,1.61921,1.61946,304600000.0
2005-03-14 10:47:00,1.6193,1.61936,1.61905,1.61916,390200000.0
2005-03-14 10:48:00,1.61918,1.61945,1.61916,1.61919,541600001.0
2005-03-14 10:49:00,1.61915,1.61963,1.61892,1.61921,409100001.0
2005-03-14 10:50:00,1.61966,1.61975,1.61922,1.61939,539600000.0
2005-03-14 10:51:00,1.61937,1.61956,1.61896,1.61912,457800000.0
2005-03-14 10:52:00,1.61918,1.61944,1.61917,1.61922,392600003.0
2005-03-14 10:53:00,1.61924,1.61954,1.61915,1.61915,330300000.0
2005-03-14 10:54:00,1.61943,1.61962,1.61924,1.61953,456900000.0
2005-03-14 10:55:00,1.61975,1.62034,1.61952,1.62008,544900004.0
2005-03-14 10:56:00,1.62023,1.62049,1.61995,1.62033,487600001.0
2005-03-14 10:57:00,1.62041,1.62041,1.61983,1.62001,376300001.0
2005-03-14 10:58:00,1.62014,1.62031,1.61999,1.62009,440500001.0
2005-03-14 10:59:00,1.61978,1.62027,1.6197,1.62001,836900000.0
2005-03-14 11:00:00,1.62006,1.6202,1.61983,1.61989,467800001.0
2005-03-14 11:01:00,1.61984,1.62014,1.6195,1.6195,633900000.0
2005-03-14 11:02:00,1.61956,1.61978,1.61949,1.61964,484900001.0
2005-03-14 11:03:00,1.6197,1.6197,1.61932,1.61932,233600000.0
2005-03-14 11:04:00,1.6196,1.6199,1.61892,1.61963,575000000.0
2005-03-14 11:05:00,1.61974,1.61982,1.61943,1.61974,527700004.0
2005-03-14 11:06:00,1.61988,1.61988,1.61949,1.61949,700000002.0
2005-03-14 11:07:00,1.61961,1.61993,1.61949,1.61993,265900002.0
2005-03-14 11:08:00,1.61979,1.62011,1.61957,1.6201,370600000.0
2005-03-14 11:09:00,1.62026,1.62047,1.62,1.62002,391300001.0
2005-03-14 11:10:00,1.6201,1.62016,1.61983,1.61986,492400001.0
2005-03-14 11:11:00,1.61965,1.62,1.61962,1.61983,535500003.0
2005-03-14 11:12:00,1.61978,1.62016,1.61978,1.62016,493700001.0
2005-03-14 11:13:00,1.62025,1.62039,1.62002,1.62024,355400000.0
2005-03-14 11:14:00,1.62006,1.62032,1.61998,1.62009,472500000.0
2005-03-14 11:15:00,1.62014,1.62027,1.62002,1.62003,445300000.0
2005-03-14 11:16:00,1.6203,1.62032,1.6199,1.62022,508600002.0
2005-03-14 11:17:00,1.62028,1.62028,1.61987,1.62003,467600000.0
2005-03-14 11:18:00,1.61998,1.62001,1.61961,1.61966,373800000.0
2005-03-14 11:19:00,1.61964,1.61994,1.61963,1.61973,365800000.0
2005-03-14 11:20:00,1.6195,1.61988,1.61947,1.61952,621300003.0
2005-03-14 11:21:00,1.61969,1.6198,1.61941,1.61961,564100000.0
2005-03-14 11:22:00,1.61927,1.61956,1.61921,1.61936,586700001.0
2005-03-14 11:23:00,1.6193,1.61953,1.61915,1.6193,506800001.0
2005-03-14 11:24:00,1.61942,1.61942,1.61913,1.61914,382500001.0
2005-03-14 11:25:00,1.61911,1.61919,1.619,1.61919,422800001.0
2005-03-14 11:26:00,1.61927,1.61945,1.61922,1.61936,538000001.0
2005-03-14 11:27:00,1.61934,1.61942,1.61898,1.619,637200002.0
2005-03-14 11:28:00,1.61937,1.61943,1.61901,1.61922,361000000.0
2005-03-14 11:29:00,1.61926,1.61946,1.61912,1.61925,460600000.0
2005-03-14 11:30:00,1.61916,1.61938,1.61913,1.61927,474600001.0
2005-03-14 11:31:00,1.61911,1.61945,1.61905,1.61926,561000001.0
2005-03-14 11:32:00,1.61929,1.61934,1.61902,1.61922,415000001.0
2005-03-14 11:33:00,1.6192,1.61946,1.61912,1.61935,508200004.0
2005-03-14 11:34:00,1.61949,1.61955,1.6192,1.61932,634400001.0
2005-03-14 11:35:00,1.61936,1.61972,1.61934,1.61965,531000000.0
2005-03-14 11:36:00,1.61972,1.61992,1.61968,1.61992,457600000.0
2005-03-14 11:37:00,1.61998,1.62031,1.61944,1.61986,520600000.0
2005-03-14 11:38:00,1.61988,1.62005,1.61941,1.61956,508900001.0
2005-03-14 11:39:00,1.61972,1.6198,1.61941,1.6195,681100000.0
2005-03-14 11:40:00,1.61957,1.61957,1.61901,1.61912,783100002.0
2005-03-14 11:41:00,1.61946,1.61965,1.61927,1.61954,780400002.0
2005-03-14 11:42:00,1.61957,1.61957,1.61909,1.61942,573500002.0
2005-03-14 11:43:00,1.61974,1.61991,1.61953,1.61953,501000001.0
2005-03-14 11:44:00,1.6197,1.6197,1.61938,1.61954,681800003.0
2005-03-14 11:45:00,1.61975,1.62007,1.61947,1.61995,600300002.0
2005-03-14 11:46:00,1.61953,1.61974,1.61913,1.61974,543500002.0
2005-03-14 11:47:00,1.6187,1.6187,1.6187,1.6187,543500003.0
2005-03-14 11:48:00,1.61961,1.6198,1.61946,1.6196,543500003.0
2005-03-14 11:49:00,1.61973,1.61998,1.61966,1.61984,410900000.0
2005-03-14 11:50:00,1.61978,1.62001,1.61959,1.61976,454800000.0
2005-03-14 11:51:00,1.61968,1.61972,1.61947,1.61947,176400001.0
2005-03-14 11:52:00,1.61948,1.61967,1.61935,1.61935,247300000.0
2005-03-14 11:53:00,1.61961,1.62018,1.61931,1.61949,191300001.0
2005-03-14 11:54:00,1.62014,1.62035,1.62005,1.62031,359200001.0
2005-03-14 11:55:00,1.62052,1.62052,1.62025,1.62026,513900000.0
2005-03-14 11:56:00,1.62035,1.6204,1.61988,1.61992,433100001.0
2005-03-14 11:57:00,1.61992,1.61995,1.61953,1.61964,513500001.0
2005-03-14 11:58:00,1.61979,1.61988,1.61947,1.61947,466100000.0
2005-03-14 11:59:00,1.61954,1.61981,1.61945,1.61956,380500001.0
2005-03-14 12:00:00,1.61965,1.62015,1.61959,1.61973,530200002.0
2005-03-14 12:01:00,1.61969,1.62009,1.61968,1.61986,434800000.0
2005-03-14 12:02:00,1.61984,1.62006,1.61982,1.6199,311900000.0
2005-03-14 12:03:00,1.6199,1.62023,1.61981,1.62022,394000001.0
2005-03-14 12:04:00,1.62006,1.62035,1.61992,1.62011,431000001.0
2005-03-14 12:05:00,1.62006,1.62009,1.61955,1.61991,385500000.0
2005-03-14 12:06:00,1.61985,1.62004,1.61962,1.61986,376700001.0
2005-03-14 12:07:00,1.61993,1.62004,1.61977,1.61992,315300000.0
2005-03-14 12:08:00,1.62,1.62011,1.61974,1.62011,452200000.0
2005-03-14 12:09:00,1.62009,1.6203,1.61995,1.62022,409600001.0
2005-03-14 12:10:00,1.62002,1.62017,1.61984,1.62017,360800002.0
2005-03-14 12:11:00,1.62005,1.62024,1.61992,1.62013,243700000.0
2005-03-14 12:12:00,1.62012,1.62013,1.61985,1.6201,238400001.0
2005-03-14 12:13:00,1.62005,1.62023,1.6199,1.61994,502300001.0
2005-03-14 12:14:00,1.61996,1.62015,1.6197,1.61991,609700000.0
2005-03-14 12:15:00,1.61965,1.61969,1.61923,1.61931,308100000.0
2005-03-14 12:16:00,1.61934,1.61999,1.61764,1.61772,427100001.0
2005-03-14 12:17:00,1.6174,1.6174,1.6174,1.6174,432200001.0
2005-03-14 12:18:00,1.6174,1.6174,1.6174,1.6174,432200001.0
2005-03-14 12:19:00,1.6177,1.6177,1.6177,1.6177,432200001.0
2005-03-14 12:20:00,1.61763,1.61909,1.61763,1.61908,432200001.0
2005-03-14 12:21:00,1.61932,1.61947,1.61927,1.61941,401000000.0
2005-03-14 12:22:00,1.61911,1.61952,1.61911,1.6195,284200001.0
2005-03-14 12:23:00,1.6195,1.61988,1.6195,1.61968,387600000.0
2005-03-14 12:24:00,1.61971,1.62007,1.61959,1.61963,666100000.0
2005-03-14 12:25:00,1.61989,1.62014,1.61961,1.61978,430300002.0
2005-03-14 12:26:00,1.61979,1.61998,1.61952,1.61987,425900001.0
2005-03-14 12:27:00,1.61982,1.62007,1.61969,1.61986,455600001.0
2005-03-14 12:28:00,1.61995,1.6204,1.61989,1.61989,529000003.0
2005-03-14 12:29:00,1.61968,1.61981,1.61942,1.61942,685100002.0
2005-03-14 12:30:00,1.61934,1.61944,1.61915,1.61941,650200000.0
2005-03-14 12:31:00,1.6193,1.6193,1.61833,1.61833,730400000.0
2005-03-14 12:32:00,1.61913,1.61931,1.61843,1.61846,630900002.0
2005-03-14 12:33:00,1.61883,1.61883,1.61855,1.61862,44600000.0
2005-03-14 12:34:00,1.61865,1.61884,1.61843,1.61861,637300001.0
2005-03-14 12:35:00,1.61888,1.61888,1.61847,1.61857,568400000.0
2005-03-14 12:36:00,1.61855,1.61871,1.61847,1.61852,426600001.0
2005-03-14 12:37:00,1.61859,1.61872,1.61852,1.61857,546300001.0
2005-03-14 12:38:00,1.61853,1.61855,1.61824,1.61828,818700002.0
2005-03-14 12:39:00,1.61825,1.61854,1.61825,1.61833,429700001.0
2005-03-14 12:40:00,1.61833,1.6186,1.61833,1.61856,534400001.0
2005-03-14 12:41:00,1.61857,1.61857,1.61809,1.61809,273300001.0
2005-03-14 12:42:00,1.61832,1.6188,1.61821,1.61859,340500000.0
2005-03-14 12:43:00,1.61844,1.61858,1.61789,1.61789,500000002.0
2005-03-14 12:44:00,1.61828,1.61854,1.6182,1.61849,421500001.0
2005-03-14 12:45:00,1.61859,1.61862,1.61829,1.61859,513900001.0
2005-03-14 12:46:00,1.61862,1.61862,1.61825,1.61836,402000001.0
2005-03-14 12:47:00,1.6183,1.6183,1.618,1.61802,423700000.0
2005-03-14 12:48:00,1.61809,1.61826,1.618,1.6181,415300000.0
2005-03-14 12:49:00,1.61804,1.61841,1.61794,1.61822,492800001.0
2005-03-14 12:50:00,1.61805,1.61838,1.61801,1.61805,516900002.0
2005-03-14 12:51:00,1.61814,1.61849,1.61803,1.61818,409300000.0
2005-03-14 12:52:00,1.61831,1.6186,1.61825,1.61848,345900001.0
2005-03-14 12:53:00,1.61848,1.61864,1.61837,1.61844,268500000.0
2005-03-14 12:54:00,1.61833,1.61866,1.61832,1.61859,428900001.0
2005-03-14 12:55:00,1.61858,1.61886,1.61851,1.61869,467900002.0
2005-03-14 12:56:00,1.61868,1.6188,1.61837,1.61842,424500000.0
2005-03-14 12:57:00,1.61857,1.61857,1.61789,1.61789,535200002.0
2005-03-14 12:58:00,1.61835,1.61867,1.61797,1.61842,367100001.0
2005-03-14 12:59:00,1.61855,1.61855,1.61808,1.61845,679700001.0
2005-03-14 13:00:00,1.61854,1.61854,1.61796,1.61796,200900001.0
2005-03-14 13:01:00,1.61855,1.61877,1.61844,1.61844,349100001.0
2005-03-14 13:02:00,1.61838,1.61877,1.61838,1.6186,369200001.0
2005-03-14 13:03:00,1.61861,1.61869,1.61813,1.61823,425400002.0
2005-03-14 13:04:00,1.619,1.619,1.61876,1.61887,245800001.0
2005-03-14 13:05:00,1.61878,1.61896,1.61878,1.61892,140400000.0
2005-03-14 13:06:00,1.61898,1.61925,1.61853,1.61853,432200001.0
2005-03-14 13:07:00,1.61837,1.61858,1.61834,1.6184,310500000.0
2005-03-14 13:08:00,1.6194,1.6194,1.6194,1.6194,309900002.0
2005-03-14 13:09:00,1.61862,1.61886,1.6185,1.61853,309900002.0
2005-03-14 13:10:00,1.61864,1.61864,1.6185,1.61861,159300000.0
2005-03-14 13:11:00,1.61865,1.61879,1.61836,1.61868,392500001.0
2005-03-14 13:12:00,1.61843,1.61843,1.61469,1.61584,304000001.0
2005-03-14 13:13:00,1.61771,1.61771,1.61606,1.61652,309700001.0
2005-03-14 13:14:00,1.6165,1.61731,1.61637,1.61648,431800000.0
2005-03-14 13:15:00,1.61688,1.61688,1.61629,1.61637,455300000.0
2005-03-14 13:16:00,1.61655,1.61693,1.61632,1.6165,125900000.0
2005-03-14 13:17:00,1.61663,1.61694,1.61663,1.61688,113700000.0
2005-03-14 13:18:00,1.61685,1.61737,1.61685,1.61713,322200000.0
2005-03-14 13:19:00,1.61722,1.61777,1.61709,1.61777,305900000.0
2005-03-14 13:20:00,1.61764,1.6177,1.61749,1.61758,186200001.0
2005-03-14 13:21:00,1.61749,1.61749,1.61734,1.61741,165300000.0
2005-03-14 13:22:00,1.61756,1.61793,1.61756,1.61793,230300001.0
2005-03-14 13:23:00,1.61777,1.61794,1.6177,1.61785,264900000.0
2005-03-14 13:24:00,1.61786,1.61786,1.61765,1.61777,227600001.0
2005-03-14 13:25:00,1.61796,1.61798,1.61768,1.61792,133300000.0
2005-03-14 13:26:00,1.61775,1.61795,1.61767,1.61769,223800002.0
2005-03-14 13:27:00,1.61772,1.61781,1.61755,1.61775,303100000.0
2005-03-14 13:28:00,1.61767,1.61778,1.61744,1.61744,444200000.0
2005-03-14 13:29:00,1.61776,1.61838,1.61747,1.61791,603600000.0
2005-03-14 13:30:00,1.61862,1.61868,1.6183,1.61834,533800001.0
2005-03-14 13:31:00,1.61828,1.61853,1.61811,1.61819,549100000.0
2005-03-14 13:32:00,1.61817,1.61837,1.61815,1.6182,222500000.0
2005-03-14 13:33:00,1.61813,1.61814,1.61758,1.61758,395000001.0
2005-03-14 13:34:00,1.61793,1.61808,1.61783,1.6179,274800000.0
2005-03-14 13:35:00,1.61797,1.61822,1.61725,1.61817,353000001.0
2005-03-14 13:36:00,1.61773,1.6183,1.61726,1.61823,423900000.0
2005-03-14 13:37:00,1.61804,1.61824,1.61794,1.61809,503300001.0
2005-03-14 13:38:00,1.61803,1.61824,1.61782,1.61782,438100001.0
2005-03-14 13:39:00,1.61811,1.61835,1.61811,1.6183,274500000.0
2005-03-14 13:40:00,1.61838,1.61891,1.61823,1.61868,416000000.0
2005-03-14 13:41:00,1.61893,1.61893,1.61854,1.61866,236600000.0
2005-03-14 13:42:00,1.61864,1.61864,1.61811,1.61811,154200001.0
2005-03-14 13:43:00,1.61816,1.61861,1.61816,1.61834,128000000.0
2005-03-14 13:44:00,1.61864,1.61864,1.61822,1.61822,254500000.0
2005-03-14 13:45:00,1.61815,1.61825,1.61788,1.61793,446000001.0
2005-03-14 13:46:00,1.61815,1.6184,1.61806,1.61837,448700001.0
2005-03-14 13:47:00,1.61853,1.6186,1.61821,1.6186,500800000.0
2005-03-14 13:48:00,1.61864,1.61885,1.61854,1.61859,217800001.0
2005-03-14 13:49:00,1.61862,1.61877,1.61832,1.61832,205900000.0
2005-03-14 13:50:00,1.61825,1.61825,1.61774,1.61815,289200000.0
2005-03-14 13:51:00,1.61821,1.6186,1.61821,1.61838,278000001.0
2005-03-14 13:52:00,1.61843,1.61893,1.61843,1.61873,404200001.0
2005-03-14 13:53:00,1.61836,1.61861,1.61835,1.61859,519200001.0
2005-03-14 13:54:00,1.61851,1.61879,1.61835,1.6186,376900000.0
2005-03-14 13:55:00,1.61849,1.61858,1.61835,1.61849,348500000.0
2005-03-14 13:56:00,1.61864,1.61876,1.61841,1.61864,364700003.0
2005-03-14 13:57:00,1.61864,1.61872,1.61845,1.61861,346300001.0
2005-03-14 13:58:00,1.61854,1.61872,1.61829,1.61849,250800000.0
2005-03-14 13:59:00,1.61855,1.61909,1.61834,1.61842,408800000.0
2005-03-14 14:00:00,1.61907,1.61926,1.61834,1.61877,301700000.0
2005-03-14 14:01:00,1.61895,1.61902,1.61877,1.61877,440500002.0
2005-03-14 14:02:00,1.61876,1.61886,1.61873,1.61882,277600000.0
2005-03-14 14:03:00,1.61878,1.61903,1.61877,1.61889,462100001.0
2005-03-14 14:04:00,1.61904,1.61922,1.61884,1.61888,420400001.0
2005-03-14 14:05:00,1.6189,1.61909,1.61862,1.61882,303700000.0
2005-03-14 14:06:00,1.61885,1.61922,1.61876,1.61878,323000001.0
2005-03-14 14:07:00,1.61881,1.61902,1.61862,1.61862,358400000.0
2005-03-14 14:08:00,1.61864,1.61892,1.61851,1.61851,344100000.0
2005-03-14 14:09:00,1.61889,1.61897,1.61871,1.61877,165900000.0
2005-03-14 14:10:00,1.61872,1.61889,1.61863,1.61865,290600000.0
2005-03-14 14:11:00,1.61876,1.61876,1.61823,1.61873,133400000.0
2005-03-14 14:12:00,1.6189,1.61928,1.61886,1.619,273300001.0
2005-03-14 14:13:00,1.61916,1.61964,1.6191,1.61933,200800000.0
2005-03-14 14:14:00,1.61933,1.61943,1.619,1.61904,267300001.0
2005-03-14 14:15:00,1.61919,1.61928,1.61889,1.61892,339800000.0
2005-03-14 14:16:00,1.61879,1.61886,1.61845,1.61854,181500000.0
2005-03-14 14:17:00,1.61856,1.61875,1.61842,1.61854,701900004.0
2005-03-14 14:18:00,1.61848,1.61856,1.61817,1.61824,304700000.0
2005-03-14 14:19:00,1.61838,1.61855,1.61819,1.61827,416000001.0
2005-03-14 14:20:00,1.61831,1.61845,1.61823,1.61835,210700001.0
2005-03-14 14:21:00,1.61836,1.61869,1.61817,1.61849,348400002.0
2005-03-14 14:22:00,1.61861,1.61878,1.61843,1.61849,579000000.0
2005-03-14 14:23:00,1.61869,1.61869,1.61832,1.6184,135800000.0
2005-03-14 14:24:00,1.61828,1.61842,1.61772,1.61788,520600000.0
2005-03-14 14:25:00,1.61798,1.61817,1.6178,1.61799,590900003.0
2005-03-14 14:26:00,1.61775,1.61775,1.6174,1.6174,606200000.0
2005-03-14 14:27:00,1.61736,1.61736,1.61686,1.61714,447300001.0
2005-03-14 14:28:00,1.61745,1.61786,1.61688,1.61786,50000000.0
2005-03-14 14:29:00,1.61787,1.61787,1.61738,1.61745,27600000.0
2005-03-14 14:30:00,1.61757,1.61768,1.61702,1.61759,57600000.0
2005-03-14 14:31:00,1.61761,1.61794,1.6176,1.61782,48000000.0
2005-03-14 14:32:00,1.61796,1.61809,1.61792,1.61809,30600000.0
2005-03-14 14:33:00,1.61764,1.61764,1.6171,1.6171,30600000.0
2005-03-14 14:34:00,1.61672,1.61689,1.61564,1.61672,42600000.0
2005-03-14 14:35:00,1.61774,1.61774,1.61596,1.61694,41500000.0
2005-03-14 14:36:00,1.61775,1.61782,1.61683,1.61683,48800000.0
2005-03-14 14:37:00,1.61742,1.61742,1.61661,1.61674,48800000.0
2005-03-14 14:38:00,1.61724,1.61727,1.61619,1.61704,34600000.0
2005-03-14 14:39:00,1.61661,1.61799,1.61504,1.61794,53200001.0
2005-03-14 14:40:00,1.61664,1.61724,1.61531,1.6172,29600000.0
2005-03-14 14:41:00,1.61369,1.61728,1.61364,1.61725,42400000.0
2005-03-14 14:42:00,1.61704,1.6171,1.61457,1.61623,40600000.0
2005-03-14 14:43:00,1.61704,1.61708,1.61462,1.61637,62900000.0
2005-03-14 14:44:00,1.61649,1.61672,1.61635,1.61656,56800000.0
2005-03-14 14:45:00,1.61652,1.61667,1.61633,1.61655,53200000.0
2005-03-14 14:46:00,1.61675,1.61687,1.61666,1.61677,33600000.0
2005-03-14 14:47:00,1.61671,1.61672,1.61646,1.61672,28200000.0
2005-03-14 14:48:00,1.61636,1.61694,1.61636,1.61659,32800000.0
2005-03-14 14:49:00,1.61666,1.61681,1.61657,1.61681,52000000.0
2005-03-14 14:50:00,1.61666,1.61692,1.61453,1.61453,43600000.0
2005-03-14 14:51:00,1.61489,1.61601,1.61487,1.61601,51800000.0
2005-03-14 14:52:00,1.61676,1.61723,1.61676,1.61723,23200000.0
2005-03-14 14:53:00,1.61677,1.61715,1.61612,1.61671,40400001.0
2005-03-14 14:54:00,1.61683,1.6169,1.61636,1.61636,35200000.0
2005-03-14 14:55:00,1.61646,1.61661,1.6163,1.61631,46200001.0
2005-03-14 14:56:00,1.61652,1.61684,1.61637,1.61677,22800000.0
2005-03-14 14:57:00,1.61692,1.61705,1.6167,1.61703,38700000.0
2005-03-14 14:58:00,1.61633,1.61661,1.61556,1.61615,40800000.0
2005-03-14 14:59:00,1.61678,1.61733,1.61678,1.61723,41400000.0
2005-03-14 15:00:00,1.61729,1.61729,1.61671,1.61671,51400000.0
2005-03-14 15:01:00,1.61732,1.61732,1.61677,1.61693,30600000.0
2005-03-14 15:02:00,1.61703,1.6171,1.61681,1.61708,37600000.0
2005-03-14 15:03:00,1.61724,1.61731,1.61665,1.61696,52800000.0
2005-03-14 15:04:00,1.61698,1.61716,1.61604,1.61604,48100000.0
2005-03-14 15:05:00,1.61586,1.61644,1.61586,1.61614,44400001.0
2005-03-14 15:06:00,1.61602,1.61615,1.61572,1.61578,85500000.0
2005-03-14 15:07:00,1.61622,1.61622,1.61575,1.61609,37600000.0
2005-03-14 15:08:00,1.61616,1.61634,1.61565,1.61587,53600001.0
2005-03-14 15:09:00,1.61563,1.61563,1.6149,1.61538,44800000.0
2005-03-14 15:10:00,1.61542,1.61551,1.61507,1.61528,39000000.0
2005-03-14 15:11:00,1.61532,1.61555,1.61509,1.61542,30800000.0
2005-03-14 15:12:00,1.61521,1.61548,1.61521,1.61525,25400000.0
2005-03-14 15:13:00,1.61566,1.61566,1.61525,1.61541,37200000.0
2005-03-14 15:14:00,1.61528,1.6155,1.61498,1.61498,48200001.0
2005-03-14 15:15:00,1.61541,1.61541,1.61473,1.61516,44600000.0
2005-03-14 15:16:00,1.61518,1.61525,1.61513,1.61513,42200000.0
2005-03-14 15:17:00,1.61503,1.61526,1.61465,1.61475,34000000.0
2005-03-14 15:18:00,1.61469,1.6151,1.61453,1.61486,56000001.0
2005-03-14 15:19:00,1.61507,1.61507,1.61393,1.61393,23200000.0
2005-03-14 15:20:00,1.61416,1.61453,1.61416,1.61421,30200000.0
2005-03-14 15:21:00,1.61423,1.61428,1.61349,1.61349,37000000.0
2005-03-14 15:22:00,1.61303,1.61303,1.61173,1.613,43000000.0
2005-03-14 15:23:00,1.61351,1.61368,1.61343,1.61352,20200000.0
2005-03-14 15:24:00,1.61388,1.61388,1.61345,1.61345,28700000.0
2005-03-14 15:25:00,1.61371,1.61429,1.61371,1.61414,21400000.0
2005-03-14 15:26:00,1.61444,1.61444,1.61403,1.6142,27800000.0
2005-03-14 15:27:00,1.61419,1.61448,1.6141,1.6142,24800000.0
2005-03-14 15:28:00,1.61406,1.61423,1.61404,1.61416,41600000.0
2005-03-14 15:29:00,1.61442,1.61457,1.61435,1.6144,39400000.0
2005-03-14 15:30:00,1.61408,1.61408,1.61347,1.61374,23600000.0
2005-03-14 15:31:00,1.61385,1.61395,1.61334,1.61342,29600000.0
2005-03-14 15:32:00,1.61341,1.61414,1.61341,1.61376,50300000.0
2005-03-14 15:33:00,1.61365,1.61378,1.61259,1.61261,41800000.0
2005-03-14 15:34:00,1.61245,1.61285,1.61242,1.61258,58400001.0
2005-03-14 15:35:00,1.61301,1.61308,1.61238,1.61238,35800000.0
2005-03-14 15:36:00,1.61299,1.61309,1.61265,1.6127,54400001.0
2005-03-14 15:37:00,1.61297,1.6131,1.61268,1.61296,47700000.0
2005-03-14 15:38:00,1.61292,1.61294,1.61242,1.61285,49400000.0
2005-03-14 15:39:00,1.61325,1.61325,1.61254,1.61261,24200000.0
2005-03-14 15:40:00,1.61305,1.6131,1.61275,1.61279,41000000.0
2005-03-14 15:41:00,1.61275,1.61316,1.61241,1.61316,35600000.0
2005-03-14 15:42:00,1.6134,1.6135,1.61288,1.61317,22400000.0
2005-03-14 15:43:00,1.61336,1.61353,1.6131,1.61345,51000000.0
2005-03-14 15:44:00,1.61361,1.61375,1.61332,1.61346,21200000.0
2005-03-14 15:45:00,1.61349,1.61354,1.61309,1.61322,38600000.0
2005-03-14 15:46:00,1.6138,1.61386,1.61332,1.61332,38400000.0
2005-03-14 15:47:00,1.61336,1.61371,1.61329,1.61364,49800000.0
2005-03-14 15:48:00,1.6137,1.61371,1.61346,1.61356,25000000.0
2005-03-14 15:49:00,1.61376,1.61376,1.61343,1.61369,47200000.0
2005-03-14 15:50:00,1.61355,1.61368,1.6128,1.6128,33600000.0
2005-03-14 15:51:00,1.61299,1.61299,1.61252,1.6126,34000000.0
2005-03-14 15:52:00,1.61233,1.61286,1.61228,1.61267,43200000.0
2005-03-14 15:53:00,1.61268,1.61309,1.61259,1.61309,50500000.0
2005-03-14 15:54:00,1.61253,1.61278,1.61229,1.61229,24400000.0
2005-03-14 15:55:00,1.61226,1.61226,1.61139,1.61162,35200000.0
2005-03-14 15:56:00,1.61202,1.61257,1.61176,1.61235,28700000.0
2005-03-14 15:57:00,1.61258,1.61283,1.61247,1.61247,36100000.0
2005-03-14 15:58:00,1.61241,1.61308,1.61229,1.613,22400000.0
2005-03-14 15:59:00,1.6134,1.6134,1.61282,1.61284,39100000.0
2005-03-14 16:00:00,1.61298,1.61298,1.61249,1.61249,29600000.0
2005-03-14 16:01:00,1.61253,1.61269,1.61219,1.61219,39600000.0
2005-03-14 16:02:00,1.61237,1.61237,1.61182,1.61216,24600000.0
2005-03-14 16:03:00,1.6124,1.61257,1.61213,1.61251,27400000.0
2005-03-14 16:04:00,1.61239,1.61273,1.61224,1.61224,30200000.0
2005-03-14 16:05:00,1.6124,1.61308,1.6124,1.61308,30800000.0
2005-03-14 16:06:00,1.61274,1.61293,1.61264,1.61271,31400000.0
2005-03-14 16:07:00,1.61265,1.61327,1.61265,1.61303,45700000.0
2005-03-14 16:08:00,1.61349,1.61386,1.61335,1.61357,35200000.0
2005-03-14 16:09:00,1.61333,1.61357,1.61328,1.61344,31700000.0
2005-03-14 16:10:00,1.61358,1.61388,1.61358,1.61375,30000000.0
2005-03-14 16:11:00,1.61352,1.61387,1.61343,1.61387,30400000.0
2005-03-14 16:12:00,1.61371,1.61405,1.6135,1.61356,33000000.0
2005-03-14 16:13:00,1.61377,1.61411,1.61367,1.61411,25800000.0
2005-03-14 16:14:00,1.61391,1.61408,1.61365,1.61376,39300000.0
2005-03-14 16:15:00,1.61333,1.61357,1.61333,1.61357,32800000.0
2005-03-14 16:16:00,1.61348,1.61366,1.6132,1.6132,21200000.0
2005-03-14 16:17:00,1.61297,1.61297,1.61248,1.61251,33000000.0
2005-03-14 16:18:00,1.61291,1.61316,1.61276,1.61292,53700000.0
2005-03-14 16:19:00,1.6138,1.6138,1.61312,1.61345,53100000.0
2005-03-14 16:20:00,1.61375,1.61386,1.61286,1.61286,46300000.0
2005-03-14 16:21:00,1.61287,1.61323,1.61275,1.61289,54800000.0
2005-03-14 16:22:00,1.61292,1.61296,1.61254,1.61259,41200000.0
2005-03-14 16:23:00,1.61284,1.61284,1.61237,1.61247,49100000.0
2005-03-14 16:24:00,1.61281,1.61285,1.61249,1.61258,35400000.0
2005-03-14 16:25:00,1.61237,1.61287,1.61182,1.61269,24200000.0
2005-03-14 16:26:00,1.6127,1.6127,1.61219,1.6124,45600000.0
2005-03-14 16:27:00,1.61246,1.61275,1.61238,1.61238,27700000.0
2005-03-14 16:28:00,1.61262,1.61275,1.61241,1.61246,48600000.0
2005-03-14 16:29:00,1.61267,1.61284,1.61246,1.61262,36800000.0
2005-03-14 16:30:00,1.61273,1.61273,1.61195,1.612,69100001.0
2005-03-14 16:31:00,1.61225,1.61225,1.61202,1.61207,38200000.0
2005-03-14 16:32:00,1.61243,1.61243,1.6115,1.61176,42200000.0
2005-03-14 16:33:00,1.6121,1.61226,1.61193,1.61223,45300000.0
2005-03-14 16:34:00,1.61252,1.61257,1.61174,1.61205,39800000.0
2005-03-14 16:35:00,1.61241,1.61277,1.61236,1.61277,41400000.0
2005-03-14 16:36:00,1.61268,1.61284,1.61214,1.61242,25400000.0
2005-03-14 16:37:00,1.61248,1.61252,1.61212,1.61252,44400000.0
2005-03-14 16:38:00,1.61264,1.61275,1.61234,1.61238,40300000.0
2005-03-14 16:39:00,1.61259,1.61264,1.61245,1.61247,26800000.0
2005-03-14 16:40:00,1.61222,1.6124,1.61214,1.6124,29400000.0
2005-03-14 16:41:00,1.61175,1.61269,1.61175,1.61222,24400000.0
2005-03-14 16:42:00,1.61217,1.61253,1.61217,1.61241,29200000.0
2005-03-14 16:43:00,1.6126,1.61263,1.61217,1.61256,39800000.0
2005-03-14 16:44:00,1.61263,1.61263,1.61225,1.61256,42600000.0
2005-03-14 16:45:00,1.61243,1.61272,1.61243,1.61266,58800000.0
2005-03-14 16:46:00,1.61255,1.61257,1.61234,1.61245,47000000.0
2005-03-14 16:47:00,1.6126,1.61277,1.61228,1.61231,40000000.0
2005-03-14 16:48:00,1.61284,1.61284,1.61219,1.61225,47200000.0
2005-03-14 16:49:00,1.6124,1.61246,1.61229,1.61242,45800000.0
2005-03-14 16:50:00,1.61231,1.61243,1.61149,1.61149,37800000.0
2005-03-14 16:51:00,1.612,1.61232,1.61185,1.61232,46600001.0
2005-03-14 16:52:00,1.6124,1.61243,1.61166,1.61197,39000000.0
2005-03-14 16:53:00,1.61206,1.61206,1.61176,1.61194,50800000.0
2005-03-14 16:54:00,1.61215,1.61263,1.61191,1.61263,40200000.0
2005-03-14 16:55:00,1.61241,1.61313,1.61228,1.61286,41600000.0
2005-03-14 16:56:00,1.61294,1.61312,1.61272,1.6131,34000000.0
2005-03-14 16:57:00,1.6131,1.61325,1.61258,1.61304,24900000.0
2005-03-14 16:58:00,1.61331,1.61331,1.61261,1.61266,49500000.0
2005-03-14 16:59:00,1.6128,1.61314,1.61275,1.61314,37700000.0
2005-03-14 17:00:00,1.61258,1.61302,1.61212,1.61298,37600000.0
2005-03-14 17:01:00,1.61283,1.61343,1.61283,1.61321,42400000.0
2005-03-14 17:02:00,1.61333,1.61362,1.6132,1.61348,34600000.0
2005-03-14 17:03:00,1.614,1.61437,1.61384,1.61437,38000000.0
2005-03-14 17:04:00,1.6145,1.61462,1.6138,1.61414,37800000.0
2005-03-14 17:05:00,1.61429,1.6145,1.61383,1.61421,37800000.0
2005-03-14 17:06:00,1.61429,1.6143,1.61384,1.61401,24800000.0
2005-03-14 17:07:00,1.61405,1.61421,1.6139,1.61395,37000000.0
2005-03-14 17:08:00,1.61384,1.61411,1.61379,1.61379,21200000.0
2005-03-14 17:09:00,1.6139,1.61406,1.61356,1.61372,44200000.0
2005-03-14 17:10:00,1.61365,1.61365,1.61303,1.61333,29200000.0
2005-03-14 17:11:00,1.61361,1.61371,1.61342,1.61347,46500001.0
2005-03-14 17:12:00,1.61346,1.61354,1.6134,1.61351,36800000.0
2005-03-14 17:13:00,1.61337,1.61338,1.61287,1.6132,38000000.0
2005-03-14 17:14:00,1.61296,1.61349,1.61296,1.61314,55900000.0
2005-03-14 17:15:00,1.61356,1.61357,1.61292,1.61292,30600000.0
2005-03-14 17:16:00,1.6131,1.61326,1.61303,1.61304,42000000.0
2005-03-14 17:17:00,1.61304,1.61316,1.61249,1.61282,48900000.0
2005-03-14 17:18:00,1.61295,1.61295,1.61229,1.61233,43600000.0
2005-03-14 17:19:00,1.61248,1.61268,1.61224,1.61224,25900000.0
2005-03-14 17:20:00,1.61226,1.61226,1.61173,1.61183,34600000.0
2005-03-14 17:21:00,1.61241,1.61255,1.61175,1.61255,49400000.0
2005-03-14 17:22:00,1.61243,1.61272,1.61223,1.61265,49700000.0
2005-03-14 17:23:00,1.61226,1.61264,1.61226,1.61246,29600000.0
2005-03-14 17:24:00,1.61223,1.61249,1.61206,1.61238,37600000.0
2005-03-14 17:25:00,1.61244,1.61276,1.61233,1.61252,45600000.0
2005-03-14 17:26:00,1.61245,1.61291,1.61227,1.61227,28800000.0
2005-03-14 17:27:00,1.61232,1.61238,1.6117,1.6117,36700000.0
2005-03-14 17:28:00,1.61185,1.61185,1.61151,1.61161,40600000.0
2005-03-14 17:29:00,1.61189,1.61205,1.61159,1.61187,41800000.0
2005-03-14 17:30:00,1.61208,1.61214,1.61159,1.61165,54000000.0
2005-03-14 17:31:00,1.61162,1.61162,1.61029,1.61029,33400000.0
2005-03-14 17:32:00,1.61067,1.61104,1.61046,1.61057,23000000.0
2005-03-14 17:33:00,1.61093,1.61125,1.61036,1.61072,52000000.0
2005-03-14 17:34:00,1.61088,1.61122,1.61086,1.61106,30000000.0
2005-03-14 17:35:00,1.6109,1.61111,1.61087,1.6111,37400000.0
2005-03-14 17:36:00,1.61123,1.61154,1.61102,1.61104,58800000.0
2005-03-14 17:37:00,1.61135,1.61135,1.61048,1.61103,32800000.0
2005-03-14 17:38:00,1.61098,1.61132,1.61085,1.61099,46500000.0
2005-03-14 17:39:00,1.61171,1.61191,1.61135,1.61156,26800000.0
2005-03-14 17:40:00,1.61203,1.61211,1.61177,1.61191,30600000.0
2005-03-14 17:41:00,1.61188,1.61188,1.6114,1.61143,51600000.0
2005-03-14 17:42:00,1.61152,1.61164,1.61108,1.61164,23200000.0
2005-03-14 17:43:00,1.61184,1.61184,1.61137,1.61137,42400000.0
2005-03-14 17:44:00,1.6115,1.61175,1.61148,1.61155,44200000.0
2005-03-14 17:45:00,1.61189,1.61212,1.61173,1.612,42500000.0
2005-03-14 17:46:00,1.612,1.61226,1.61191,1.6121,49100000.0
2005-03-14 17:47:00,1.61208,1.61231,1.61157,1.61157,28800000.0
2005-03-14 17:48:00,1.6121,1.6121,1.61159,1.61203,49700000.0
2005-03-14 17:49:00,1.61217,1.61219,1.61181,1.61199,34800000.0
2005-03-14 17:50:00,1.61217,1.61217,1.61177,1.61207,45600000.0
2005-03-14 17:51:00,1.61248,1.61278,1.61229,1.61229,33800000.0
2005-03-14 17:52:00,1.61268,1.61283,1.61249,1.61265,36400000.0
2005-03-14 17:53:00,1.61265,1.61288,1.6126,1.61278,23600000.0
2005-03-14 17:54:00,1.61278,1.61279,1.61191,1.61228,21400000.0
2005-03-14 17:55:00,1.61212,1.61272,1.61181,1.61272,43600000.0
2005-03-14 17:56:00,1.61266,1.6128,1.61255,1.6126,39800001.0
2005-03-14 17:57:00,1.61255,1.61261,1.61184,1.61211,37200000.0
2005-03-14 17:58:00,1.61267,1.61267,1.61193,1.61201,31200000.0
2005-03-14 17:59:00,1.61188,1.61278,1.61188,1.61251,47700000.0
2005-03-14 18:00:00,1.61263,1.6127,1.61215,1.61221,46600000.0
2005-03-14 18:01:00,1.61227,1.61295,1.61184,1.61245,46400000.0
2005-03-14 18:02:00,1.61278,1.61278,1.61251,1.61277,57600001.0
2005-03-14 18:03:00,1.61253,1.6129,1.6124,1.61253,25400000.0
2005-03-14 18:04:00,1.61282,1.61282,1.61236,1.61246,38800000.0
2005-03-14 18:05:00,1.61251,1.61262,1.61234,1.61253,39600001.0
2005-03-14 18:06:00,1.61228,1.61291,1.61228,1.61252,47900000.0
2005-03-14 18:07:00,1.61254,1.61271,1.61237,1.61271,61400000.0
2005-03-14 18:08:00,1.61265,1.61304,1.61253,1.61288,37200000.0
2005-03-14 18:09:00,1.61283,1.61289,1.6117,1.61227,56600000.0
2005-03-14 18:10:00,1.61244,1.61261,1.61231,1.61247,19600000.0
2005-03-14 18:11:00,1.61245,1.61252,1.61201,1.6121,52100000.0
2005-03-14 18:12:00,1.6122,1.61253,1.61206,1.61206,40200000.0
2005-03-14 18:13:00,1.61212,1.61226,1.61196,1.61217,35000000.0
2005-03-14 18:14:00,1.61164,1.61228,1.61164,1.61217,27900000.0
2005-03-14 18:15:00,1.61178,1.61214,1.61172,1.61207,41200000.0
2005-03-14 18:16:00,1.61213,1.61214,1.61115,1.61115,34900000.0
2005-03-14 18:17:00,1.61178,1.61209,1.61144,1.61185,44800000.0
2005-03-14 18:18:00,1.61229,1.61292,1.61229,1.61246,42300000.0
2005-03-14 18:19:00,1.61283,1.61302,1.6126,1.61295,36000000.0
2005-03-14 18:20:00,1.61302,1.61383,1.61302,1.61356,35200000.0
2005-03-14 18:21:00,1.61368,1.61398,1.61344,1.61344,33800000.0
2005-03-14 18:22:00,1.61363,1.61372,1.6133,1.61334,40800000.0
2005-03-14 18:23:00,1.61356,1.61368,1.6135,1.61358,47100000.0
2005-03-14 18:24:00,1.61358,1.61391,1.61356,1.61363,35200000.0
2005-03-14 18:25:00,1.61394,1.61407,1.61369,1.61369,39000000.0
2005-03-14 18:26:00,1.61374,1.61387,1.61347,1.61356,38300000.0
2005-03-14 18:27:00,1.61372,1.61381,1.61352,1.61366,40000000.0
2005-03-14 18:28:00,1.6138,1.61395,1.6136,1.61377,30600000.0
2005-03-14 18:29:00,1.61357,1.61404,1.61351,1.61394,25800000.0
2005-03-14 18:30:00,1.61412,1.61422,1.61392,1.61405,34700000.0
2005-03-14 18:31:00,1.61433,1.61439,1.61404,1.61411,29300000.0
2005-03-14 18:32:00,1.61427,1.61438,1.61407,1.61438,26000000.0
2005-03-14 18:33:00,1.61456,1.61486,1.61396,1.61396,45700000.0
2005-03-14 18:34:00,1.61398,1.61449,1.6137,1.61437,26800000.0
2005-03-14 18:35:00,1.61451,1.61451,1.61391,1.61432,47200000.0
2005-03-14 18:36:00,1.61414,1.61414,1.61359,1.61366,65700000.0
2005-03-14 18:37:00,1.61385,1.61385,1.6134,1.61363,37500000.0
2005-03-14 18:38:00,1.61358,1.6139,1.61343,1.6136,30800000.0
2005-03-14 18:39:00,1.61336,1.61373,1.61336,1.61373,34800000.0
2005-03-14 18:40:00,1.61388,1.61396,1.61319,1.61327,28000000.0
2005-03-14 18:41:00,1.61381,1.61397,1.61271,1.61285,57300000.0
2005-03-14 18:42:00,1.61348,1.61348,1.61282,1.61306,51300001.0
2005-03-14 18:43:00,1.6129,1.6129,1.61222,1.61262,33200000.0
2005-03-14 18:44:00,1.61266,1.61266,1.61239,1.61258,42600000.0
2005-03-14 18:45:00,1.613,1.6132,1.61274,1.61274,49600000.0
2005-03-14 18:46:00,1.61309,1.61321,1.61285,1.61305,26400000.0
2005-03-14 18:47:00,1.61331,1.61331,1.61272,1.61272,35400000.0
2005-03-14 18:48:00,1.61267,1.61279,1.61253,1.6126,43800000.0
2005-03-14 18:49:00,1.61259,1.61271,1.61239,1.61253,32800000.0
2005-03-14 18:50:00,1.61257,1.61257,1.61189,1.61214,44400000.0
2005-03-14 18:51:00,1.61274,1.61282,1.61213,1.61217,30200000.0
2005-03-14 18:52:00,1.61195,1.61232,1.61195,1.61196,46900000.0
2005-03-14 18:53:00,1.61228,1.61253,1.61211,1.6122,36200000.0
2005-03-14 18:54:00,1.61247,1.61247,1.61161,1.61187,44200001.0
2005-03-14 18:55:00,1.61186,1.61224,1.61186,1.61217,33200000.0
2005-03-14 18:56:00,1.61206,1.61215,1.61159,1.61159,37800000.0
2005-03-14 18:57:00,1.612,1.6122,1.612,1.6121,23000000.0
2005-03-14 18:58:00,1.61231,1.61257,1.61213,1.61228,37600000.0
2005-03-14 18:59:00,1.61253,1.61266,1.61231,1.61238,25600000.0
2005-03-14 19:00:00,1.61272,1.61272,1.61209,1.61244,44600000.0
2005-03-14 19:01:00,1.61278,1.61282,1.61249,1.61276,47400001.0
2005-03-14 19:02:00,1.61268,1.61286,1.61261,1.61286,40000000.0
2005-03-14 19:03:00,1.61282,1.61319,1.61264,1.61295,55400000.0
2005-03-14 19:04:00,1.61337,1.61359,1.61208,1.61208,52700000.0
2005-03-14 19:05:00,1.61225,1.61332,1.61225,1.61309,23400000.0
2005-03-14 19:06:00,1.61349,1.61353,1.6132,1.61327,36800000.0
2005-03-14 19:07:00,1.61338,1.61343,1.61259,1.61303,81400002.0
2005-03-14 19:08:00,1.613,1.61324,1.61267,1.61267,54800000.0
2005-03-14 19:09:00,1.61298,1.61298,1.61245,1.61265,43200000.0
2005-03-14 19:10:00,1.61309,1.61316,1.61272,1.61272,29000000.0
2005-03-14 19:11:00,1.61306,1.61327,1.61294,1.61322,34400000.0
2005-03-14 19:12:00,1.61287,1.61312,1.61287,1.61302,31600000.0
2005-03-14 19:13:00,1.61307,1.61307,1.61263,1.613,39200000.0
2005-03-14 19:14:00,1.61286,1.61286,1.61263,1.61284,31400000.0
2005-03-14 19:15:00,1.61268,1.61275,1.61239,1.61261,30800000.0
2005-03-14 19:16:00,1.61215,1.61253,1.61215,1.61216,25600000.0
2005-03-14 19:17:00,1.6121,1.61249,1.6121,1.6124,46800000.0
2005-03-14 19:18:00,1.61257,1.61261,1.61218,1.61221,42800000.0
2005-03-14 19:19:00,1.61245,1.61245,1.61182,1.6121,70600000.0
2005-03-14 19:20:00,1.61216,1.61217,1.6118,1.61206,47500000.0
2005-03-14 19:21:00,1.61198,1.61229,1.61198,1.612,34400000.0
2005-03-14 19:22:00,1.61214,1.61214,1.61172,1.61185,45900000.0
2005-03-14 19:23:00,1.61169,1.61187,1.61144,1.61187,39200000.0
2005-03-14 19:24:00,1.61195,1.61197,1.61174,1.61186,46800000.0
2005-03-14 19:25:00,1.61175,1.61193,1.61151,1.61193,38000000.0
2005-03-14 19:26:00,1.61188,1.61257,1.61188,1.61223,33400000.0
2005-03-14 19:27:00,1.61237,1.61253,1.61184,1.61237,32900000.0
2005-03-14 19:28:00,1.61253,1.61286,1.61242,1.61246,36300000.0
2005-03-14 19:29:00,1.61265,1.61265,1.61202,1.61242,28900000.0
2005-03-14 19:30:00,1.61253,1.61253,1.61201,1.61201,58100000.0
2005-03-14 19:31:00,1.61196,1.61196,1.61149,1.61168,42000000.0
2005-03-14 19:32:00,1.6114,1.61159,1.6113,1.61152,40200000.0
2005-03-14 19:33:00,1.61158,1.61163,1.61121,1.61128,67200000.0
2005-03-14 19:34:00,1.61137,1.61147,1.61119,1.61119,36400000.0
2005-03-14 19:35:00,1.61139,1.61165,1.61114,1.61165,52300000.0
2005-03-14 19:36:00,1.61159,1.61181,1.61137,1.61155,25600000.0
2005-03-14 19:37:00,1.61177,1.61188,1.61157,1.61175,29600000.0
2005-03-14 19:38:00,1.61213,1.61255,1.61213,1.61215,26800000.0
2005-03-14 19:39:00,1.61267,1.61267,1.61185,1.61226,51600001.0
2005-03-14 19:40:00,1.61208,1.61208,1.61182,1.6119,43600000.0
2005-03-14 19:41:00,1.6118,1.61193,1.6117,1.61192,38200000.0
2005-03-14 19:42:00,1.61184,1.61203,1.61176,1.61202,61900001.0
2005-03-14 19:43:00,1.61189,1.61217,1.61166,1.61216,23000000.0
2005-03-14 19:44:00,1.61209,1.61235,1.61192,1.61235,35800000.0
2005-03-14 19:45:00,1.61246,1.61263,1.61225,1.61255,41400000.0
2005-03-14 19:46:00,1.61247,1.61248,1.61205,1.61205,54100001.0
2005-03-14 19:47:00,1.61238,1.61284,1.61238,1.61283,44000001.0
2005-03-14 19:48:00,1.61302,1.61304,1.61284,1.61304,34800000.0
2005-03-14 19:49:00,1.61283,1.61304,1.61225,1.61225,44800000.0
2005-03-14 19:50:00,1.61223,1.61223,1.61175,1.61183,39400000.0
2005-03-14 19:51:00,1.61145,1.61162,1.61142,1.6116,42000000.0
2005-03-14 19:52:00,1.61166,1.61186,1.61091,1.61098,39800001.0
2005-03-14 19:53:00,1.61144,1.6117,1.61126,1.61138,44600000.0
2005-03-14 19:54:00,1.61156,1.61157,1.61148,1.61148,27600000.0
2005-03-14 19:55:00,1.61141,1.61154,1.61136,1.61136,31800000.0
2005-03-14 19:56:00,1.61123,1.61141,1.61108,1.61125,30400000.0
2005-03-14 19:57:00,1.61126,1.61134,1.61106,1.61117,31800000.0
2005-03-14 19:58:00,1.61112,1.61129,1.61109,1.61124,60800002.0
2005-03-14 19:59:00,1.61138,1.6114,1.61121,1.61135,20600000.0
2005-03-14 20:00:00,1.61138,1.61147,1.611,1.611,39600000.0
2005-03-14 20:01:00,1.61118,1.61118,1.61087,1.61088,49400000.0
2005-03-14 20:02:00,1.61112,1.61126,1.61105,1.61114,42600000.0
2005-03-14 20:03:00,1.61129,1.61129,1.61096,1.61118,38700000.0
2005-03-14 20:04:00,1.61125,1.61125,1.61037,1.61053,46700000.0
2005-03-14 20:05:00,1.61046,1.61073,1.61045,1.6105,26000000.0
2005-03-14 20:06:00,1.61076,1.61076,1.60986,1.61023,45900000.0
2005-03-14 20:07:00,1.60958,1.6108,1.60958,1.6108,34800000.0
2005-03-14 20:08:00,1.61124,1.61144,1.61106,1.61144,25800000.0
2005-03-14 20:09:00,1.61156,1.61189,1.61156,1.61186,20000000.0
2005-03-14 20:10:00,1.61145,1.61224,1.61145,1.61207,37600000.0
2005-03-14 20:11:00,1.61227,1.61227,1.61194,1.61201,24600000.0
2005-03-14 20:12:00,1.61213,1.61223,1.61178,1.61209,51700000.0
2005-03-14 20:13:00,1.61196,1.61196,1.61174,1.61186,35000000.0
2005-03-14 20:14:00,1.61161,1.6117,1.61093,1.6114,35600000.0
2005-03-14 20:15:00,1.61181,1.61181,1.6113,1.61163,22800000.0
2005-03-14 20:16:00,1.61193,1.61193,1.61169,1.61169,34800000.0
2005-03-14 20:17:00,1.61177,1.61195,1.61148,1.61156,40800000.0
2005-03-14 20:18:00,1.61169,1.61172,1.61154,1.6116,44700000.0
2005-03-14 20:19:00,1.61161,1.61161,1.61125,1.61128,53900000.0
2005-03-14 20:20:00,1.61124,1.61124,1.61098,1.61121,29400000.0
2005-03-14 20:21:00,1.61089,1.61107,1.61089,1.611,51200000.0
2005-03-14 20:22:00,1.61095,1.61095,1.61073,1.61084,28000000.0
2005-03-14 20:23:00,1.61073,1.61112,1.61073,1.61092,56100000.0
2005-03-14 20:24:00,1.61116,1.61129,1.61095,1.61126,28600000.0
2005-03-14 20:25:00,1.61179,1.61179,1.61122,1.61122,63000001.0
2005-03-14 20:26:00,1.61157,1.61157,1.61102,1.61131,30600000.0
2005-03-14 20:27:00,1.61142,1.61145,1.61099,1.61122,36800000.0
2005-03-14 20:28:00,1.61147,1.61171,1.61115,1.61134,23000000.0
2005-03-14 20:29:00,1.61144,1.61197,1.61096,1.61193,32600000.0
2005-03-14 20:30:00,1.6122,1.6122,1.61193,1.61205,32600000.0
2005-03-14 20:31:00,1.61212,1.61223,1.61184,1.61218,34800000.0
2005-03-14 20:32:00,1.61208,1.6124,1.61165,1.6122,45000000.0
2005-03-14 20:33:00,1.61276,1.61276,1.61194,1.61194,27800000.0
2005-03-14 20:34:00,1.61199,1.61237,1.61199,1.61237,58400001.0
2005-03-14 20:35:00,1.61248,1.61248,1.61202,1.61202,41500000.0
2005-03-14 20:36:00,1.61207,1.61237,1.61204,1.61216,42600000.0
2005-03-14 20:37:00,1.61225,1.61239,1.61213,1.61236,52000000.0
2005-03-14 20:38:00,1.61251,1.61267,1.61243,1.61261,30400000.0
2005-03-14 20:39:00,1.61221,1.61235,1.61197,1.61216,30000000.0
2005-03-14 20:40:00,1.61271,1.61305,1.61231,1.61249,24000000.0
2005-03-14 20:41:00,1.61279,1.61308,1.61277,1.61294,48100000.0
2005-03-14 20:42:00,1.61275,1.61305,1.61261,1.61288,56900000.0
2005-03-14 20:43:00,1.61256,1.61263,1.61201,1.61201,34900000.0
2005-03-14 20:44:00,1.61238,1.61238,1.61196,1.6123,20800000.0
2005-03-14 20:45:00,1.61213,1.61234,1.61192,1.61192,60600000.0
2005-03-14 20:46:00,1.61231,1.61231,1.61144,1.61199,34000000.0
2005-03-14 20:47:00,1.61209,1.61219,1.61159,1.61211,42400000.0
2005-03-14 20:48:00,1.61181,1.61181,1.61156,1.61165,54000001.0
2005-03-14 20:49:00,1.61213,1.61232,1.61198,1.61211,42800000.0
2005-03-14 20:50:00,1.61242,1.6125,1.61202,1.6125,30000000.0
2005-03-14 20:51:00,1.61235,1.61259,1.61235,1.61259,38500000.0
2005-03-14 20:52:00,1.61248,1.61248,1.61222,1.61242,20400000.0
2005-03-14 20:53:00,1.61221,1.61247,1.61221,1.61224,33800000.0
2005-03-14 20:54:00,1.61184,1.61215,1.61184,1.61212,49500000.0
2005-03-14 20:55:00,1.61226,1.61264,1.61219,1.61258,29600000.0
2005-03-14 20:56:00,1.61229,1.61229,1.6121,1.61223,26200000.0
2005-03-14 20:57:00,1.61224,1.61224,1.61196,1.61203,28200000.0
2005-03-14 20:58:00,1.61217,1.61244,1.61217,1.61218,59900000.0
2005-03-14 20:59:00,1.6122,1.61235,1.6122,1.61226,39200000.0
2005-03-14 21:00:00,1.61222,1.61246,1.61201,1.61236,25800000.0
2005-03-14 21:01:00,1.6123,1.6127,1.61205,1.61205,29800000.0
2005-03-14 21:02:00,1.61234,1.61336,1.61234,1.6128,37600000.0
2005-03-14 21:03:00,1.61312,1.61359,1.6128,1.61352,29200000.0
2005-03-14 21:04:00,1.61357,1.61358,1.61332,1.61352,32000000.0
2005-03-14 21:05:00,1.61332,1.61368,1.61332,1.61332,42300000.0
2005-03-14 21:06:00,1.61356,1.61356,1.61313,1.61321,27800000.0
2005-03-14 21:07:00,1.61307,1.61307,1.61277,1.61279,24300000.0
2005-03-14 21:08:00,1.61278,1.61278,1.6126,1.61262,47200000.0
2005-03-14 21:09:00,1.61267,1.61287,1.6126,1.61271,26800000.0
2005-03-14 21:10:00,1.61267,1.61267,1.61231,1.61235,46500001.0
2005-03-14 21:11:00,1.6125,1.6125,1.6125,1.6125,35000000.0
2005-03-14 21:12:00,1.61251,1.61306,1.61251,1.61296,35000000.0
2005-03-14 21:13:00,1.61278,1.61295,1.61266,1.61266,33600000.0
2005-03-14 21:14:00,1.61253,1.61295,1.61253,1.61278,50300000.0
2005-03-14 21:15:00,1.6128,1.61297,1.6128,1.6129,40200000.0
2005-03-14 21:16:00,1.61261,1.61301,1.61261,1.61262,33400000.0
2005-03-14 21:17:00,1.61236,1.61236,1.612,1.612,42300000.0
2005-03-14 21:18:00,1.61269,1.61269,1.61185,1.61258,47200000.0
2005-03-14 21:19:00,1.61285,1.61285,1.61257,1.61263,27200000.0
2005-03-14 21:20:00,1.61275,1.61306,1.61262,1.61289,42400000.0
2005-03-14 21:21:00,1.61307,1.6132,1.61295,1.61295,30200000.0
2005-03-14 21:22:00,1.61258,1.61297,1.61258,1.61278,55600001.0
2005-03-14 21:23:00,1.61281,1.61292,1.61235,1.61235,52900000.0
2005-03-14 21:24:00,1.61261,1.61301,1.6125,1.61276,32800000.0
2005-03-14 21:25:00,1.61286,1.61316,1.61272,1.61272,33400000.0
2005-03-14 21:26:00,1.6129,1.61297,1.61254,1.61255,32600000.0
2005-03-14 21:27:00,1.61286,1.61286,1.61249,1.61249,29200000.0
2005-03-14 21:28:00,1.6124,1.61265,1.61239,1.61259,33200000.0
2005-03-14 21:29:00,1.61264,1.61264,1.61248,1.61258,25600000.0
2005-03-14 21:30:00,1.61267,1.6127,1.61248,1.61256,25200000.0
2005-03-14 21:31:00,1.61272,1.6128,1.61262,1.61264,38500000.0
2005-03-14 21:32:00,1.61267,1.61267,1.61238,1.61241,33000000.0
2005-03-14 21:33:00,1.61247,1.61263,1.61236,1.61249,35200000.0
2005-03-14 21:34:00,1.61247,1.61249,1.61227,1.61233,55300001.0
2005-03-14 21:35:00,1.61238,1.61238,1.61151,1.61169,32200000.0
2005-03-14 21:36:00,1.61192,1.61199,1.61159,1.61188,50100001.0
2005-03-14 21:37:00,1.61201,1.61202,1.61191,1.61197,51000001.0
2005-03-14 21:38:00,1.61191,1.61191,1.61111,1.61111,18400000.0
2005-03-14 21:39:00,1.61109,1.61109,1.61035,1.61098,47600000.0
2005-03-14 21:40:00,1.61081,1.61137,1.61081,1.61137,23000000.0
2005-03-14 21:41:00,1.61106,1.61128,1.61096,1.611,38900000.0
2005-03-14 21:42:00,1.61102,1.61109,1.61054,1.61054,20800000.0
2005-03-14 21:43:00,1.61088,1.61109,1.61086,1.61106,36600001.0
2005-03-14 21:44:00,1.61086,1.61102,1.61075,1.61086,25800000.0
2005-03-14 21:45:00,1.61092,1.61094,1.61075,1.61075,22600000.0
2005-03-14 21:46:00,1.61085,1.61105,1.61073,1.61096,56600000.0
2005-03-14 21:47:00,1.61099,1.61119,1.61099,1.61102,29800000.0
2005-03-14 21:48:00,1.61115,1.61115,1.61076,1.61085,44000000.0
2005-03-14 21:49:00,1.61081,1.61096,1.61079,1.61096,23600000.0
2005-03-14 21:50:00,1.61107,1.61118,1.61101,1.61108,47900000.0
2005-03-14 21:51:00,1.61117,1.61144,1.61117,1.61125,42000000.0
2005-03-14 21:52:00,1.61112,1.61134,1.61103,1.6112,29000000.0
2005-03-14 21:53:00,1.61108,1.61108,1.61072,1.61072,32200000.0
2005-03-14 21:54:00,1.6106,1.611,1.6106,1.61074,47800000.0
2005-03-14 21:55:00,1.61083,1.61103,1.61072,1.61103,41900000.0
2005-03-14 21:56:00,1.61127,1.61157,1.61105,1.61145,42400000.0
2005-03-14 21:57:00,1.61181,1.61205,1.61141,1.61154,29200000.0
2005-03-14 21:58:00,1.61172,1.61194,1.6116,1.61181,30400000.0
2005-03-14 21:59:00,1.61113,1.61138,1.6108,1.61124,46800000.0
2005-03-14 22:00:00,1.61146,1.61157,1.61146,1.61147,47100000.0
2005-03-14 22:01:00,1.61117,1.61144,1.6111,1.61128,44200000.0
2005-03-14 22:02:00,1.61158,1.61161,1.61126,1.61161,46600000.0
2005-03-14 22:03:00,1.61187,1.61187,1.61161,1.61174,26800000.0
2005-03-14 22:04:00,1.61167,1.61173,1.61131,1.61156,46000001.0
2005-03-14 22:05:00,1.61174,1.61182,1.61153,1.61176,41800000.0
2005-03-14 22:06:00,1.61176,1.61191,1.61157,1.61191,26200000.0
2005-03-14 22:07:00,1.61189,1.61219,1.61189,1.61203,49600000.0
2005-03-14 22:08:00,1.61178,1.61205,1.61178,1.61202,33200000.0
2005-03-14 22:09:00,1.61188,1.61188,1.61155,1.61167,42900000.0
2005-03-14 22:10:00,1.61168,1.61187,1.61162,1.61187,42200000.0
2005-03-14 22:11:00,1.61185,1.612,1.61175,1.61175,34100000.0
2005-03-14 22:12:00,1.61169,1.612,1.61153,1.61153,70600000.0
2005-03-14 22:13:00,1.61168,1.61183,1.61168,1.61171,23200000.0
2005-03-14 22:14:00,1.6116,1.61201,1.6116,1.61176,34600000.0
2005-03-14 22:15:00,1.61196,1.61213,1.6118,1.61191,103000000.0
2005-03-14 22:16:00,1.61187,1.61204,1.61179,1.61179,49700000.0
2005-03-14 22:17:00,1.61209,1.6122,1.61187,1.6119,46200000.0
2005-03-14 22:18:00,1.61203,1.61222,1.61199,1.61209,23000000.0
2005-03-14 22:19:00,1.61205,1.61232,1.61205,1.61219,20800000.0
2005-03-14 22:20:00,1.61224,1.61233,1.61207,1.61229,63000001.0
2005-03-14 22:21:00,1.61249,1.61249,1.61215,1.61219,28800000.0
2005-03-14 22:22:00,1.61238,1.61238,1.61209,1.61229,53600001.0
2005-03-14 22:23:00,1.61232,1.61236,1.61202,1.61202,48500000.0
2005-03-14 22:24:00,1.61223,1.61245,1.61213,1.61245,44800000.0
2005-03-14 22:25:00,1.61226,1.61233,1.61213,1.61215,37300000.0
2005-03-14 22:26:00,1.61194,1.61218,1.61194,1.61216,32700000.0
2005-03-14 22:27:00,1.61203,1.61247,1.61194,1.61216,48600000.0
2005-03-14 22:28:00,1.61224,1.61243,1.61198,1.61208,55200000.0
2005-03-14 22:29:00,1.61217,1.61236,1.61211,1.61234,32600000.0
2005-03-14 22:30:00,1.61247,1.61247,1.61229,1.61237,28400000.0
2005-03-14 22:31:00,1.61253,1.61254,1.61185,1.61239,24400000.0
2005-03-14 22:32:00,1.61242,1.6125,1.61231,1.61242,39600000.0
2005-03-14 22:33:00,1.6124,1.6126,1.61237,1.61238,45200000.0
2005-03-14 22:34:00,1.6124,1.61267,1.61223,1.61253,58800001.0
2005-03-14 22:35:00,1.61253,1.61259,1.6123,1.6123,27000000.0
2005-03-14 22:36:00,1.61242,1.6125,1.6117,1.6117,34800000.0
2005-03-14 22:37:00,1.6125,1.61259,1.61233,1.61243,57700000.0
2005-03-14 22:38:00,1.61228,1.61244,1.61205,1.61213,28400000.0
2005-03-14 22:39:00,1.61214,1.61228,1.61196,1.61206,38000000.0
2005-03-14 22:40:00,1.61227,1.61283,1.61222,1.61222,52200000.0
2005-03-14 22:41:00,1.61265,1.61313,1.61245,1.61313,30800000.0
2005-03-14 22:42:00,1.61299,1.61299,1.61251,1.61257,46600001.0
2005-03-14 22:43:00,1.6126,1.61293,1.6126,1.61293,52200000.0
2005-03-14 22:44:00,1.61284,1.61305,1.61262,1.61268,23000000.0
2005-03-14 22:45:00,1.61252,1.61269,1.61241,1.61269,33200000.0
2005-03-14 22:46:00,1.61276,1.61295,1.61275,1.61279,28000000.0
2005-03-14 22:47:00,1.61286,1.61286,1.61251,1.61276,33600000.0
2005-03-14 22:48:00,1.61282,1.6132,1.61282,1.61294,17400000.0
2005-03-14 22:49:00,1.61283,1.61301,1.61242,1.61244,33200000.0
2005-03-14 22:50:00,1.61263,1.61295,1.61263,1.61274,36900000.0
2005-03-14 22:51:00,1.61274,1.61293,1.61262,1.61293,21400000.0
2005-03-14 22:52:00,1.61285,1.61285,1.61222,1.61222,32800000.0
2005-03-14 22:53:00,1.61201,1.61209,1.61136,1.61182,34400000.0
2005-03-14 22:54:00,1.61193,1.61194,1.61154,1.61158,40200000.0
2005-03-14 22:55:00,1.6119,1.6122,1.61178,1.61182,38800000.0
2005-03-14 22:56:00,1.6121,1.6122,1.61197,1.61206,39300000.0
2005-03-14 22:57:00,1.61199,1.61204,1.6116,1.6116,48800000.0
2005-03-14 22:58:00,1.61186,1.612,1.61186,1.61196,32000000.0
2005-03-14 22:59:00,1.61221,1.61221,1.61183,1.61203,40900000.0
2005-03-14 23:00:00,1.61203,1.61228,1.61203,1.61204,37600000.0
2005-03-14 23:01:00,1.61229,1.61242,1.6121,1.61242,40700000.0
2005-03-14 23:02:00,1.61253,1.61275,1.6125,1.61266,35600000.0
2005-03-14 23:03:00,1.61312,1.61312,1.61278,1.61278,37400000.0
2005-03-14 23:04:00,1.61276,1.61282,1.61264,1.61275,36100000.0
2005-03-14 23:05:00,1.61265,1.61307,1.61265,1.61307,36400000.0
2005-03-14 23:06:00,1.61325,1.61391,1.61305,1.61391,47600000.0
2005-03-14 23:07:00,1.61376,1.61412,1.61376,1.61406,21600000.0
2005-03-14 23:08:00,1.61409,1.61409,1.61381,1.61408,38700000.0
2005-03-14 23:09:00,1.61416,1.61431,1.614,1.61415,38300000.0
2005-03-14 23:10:00,1.61412,1.61436,1.61401,1.61424,55600002.0
2005-03-14 23:11:00,1.61422,1.61422,1.61392,1.61407,49600000.0
2005-03-14 23:12:00,1.6142,1.61433,1.61387,1.61394,37400000.0
2005-03-14 23:13:00,1.6135,1.614,1.61346,1.61346,56200001.0
2005-03-14 23:14:00,1.61366,1.61374,1.61357,1.6136,35600000.0
2005-03-14 23:15:00,1.61352,1.61352,1.61286,1.61332,42000000.0
2005-03-14 23:16:00,1.61351,1.61388,1.61351,1.61359,33000000.0
2005-03-14 23:17:00,1.61369,1.61385,1.6136,1.61365,60000000.0
2005-03-14 23:18:00,1.61367,1.61383,1.61345,1.61364,36200000.0
2005-03-14 23:19:00,1.61391,1.61412,1.61382,1.61386,51100000.0
2005-03-14 23:20:00,1.61408,1.61408,1.61347,1.61393,29400000.0
2005-03-14 23:21:00,1.61405,1.61427,1.61392,1.61392,30600000.0
2005-03-14 23:22:00,1.61393,1.61406,1.61374,1.61405,34800000.0
2005-03-14 23:23:00,1.61399,1.61415,1.61398,1.61404,35200000.0
2005-03-14 23:24:00,1.61394,1.61424,1.61391,1.61391,44700000.0
2005-03-14 23:25:00,1.61389,1.61396,1.61371,1.61371,33700000.0
2005-03-14 23:26:00,1.61383,1.61383,1.61362,1.61373,28200000.0
2005-03-14 23:27:00,1.61353,1.61371,1.61353,1.61354,32800000.0
2005-03-14 23:28:00,1.6134,1.6134,1.6134,1.6134,61000000.0
2005-03-14 23:29:00,1.61348,1.61374,1.61331,1.61374,61000000.0
2005-03-14 23:30:00,1.61352,1.61379,1.61352,1.61367,32800000.0
2005-03-14 23:31:00,1.61403,1.61403,1.61353,1.61375,34100000.0
2005-03-14 23:32:00,1.61364,1.61387,1.6136,1.61371,42000001.0
2005-03-14 23:33:00,1.61346,1.61396,1.61346,1.61396,58100000.0
2005-03-14 23:34:00,1.61379,1.61413,1.61379,1.61385,52700000.0
2005-03-14 23:35:00,1.6129,1.6129,1.6129,1.6129,40200000.0
2005-03-14 23:36:00,1.61393,1.61393,1.61346,1.61346,40200000.0
2005-03-14 23:37:00,1.61348,1.61401,1.61348,1.61401,20800000.0
2005-03-14 23:38:00,1.61373,1.61401,1.61351,1.61359,40000000.0
2005-03-14 23:39:00,1.61323,1.61381,1.61307,1.6134,33800000.0
2005-03-14 23:40:00,1.61351,1.61351,1.61268,1.61268,23600000.0
2005-03-14 23:41:00,1.61316,1.6132,1.61274,1.61274,47900000.0
2005-03-14 23:42:00,1.61295,1.61301,1.61265,1.61301,21800000.0
2005-03-14 23:43:00,1.61309,1.61314,1.61246,1.61314,45800000.0
2005-03-14 23:44:00,1.61327,1.61329,1.61305,1.61328,36600000.0
2005-03-14 23:45:00,1.61283,1.61311,1.61266,1.61293,44200000.0
2005-03-14 23:46:00,1.61354,1.61354,1.61311,1.61345,63200000.0
2005-03-14 23:47:00,1.61356,1.61356,1.61331,1.61347,42800000.0
2005-03-14 23:48:00,1.61354,1.61356,1.61322,1.61322,40700000.0
2005-03-14 23:49:00,1.61326,1.6134,1.61286,1.6134,30800000.0
2005-03-14 23:50:00,1.61353,1.61363,1.61328,1.61348,23000000.0
2005-03-14 23:51:00,1.61362,1.61363,1.61329,1.61343,35900000.0
2005-03-14 23:52:00,1.61353,1.6136,1.61322,1.61324,37900000.0
2005-03-14 23:53:00,1.61346,1.61376,1.6132,1.61369,35100000.0
2005-03-14 23:54:00,1.61399,1.61399,1.6129,1.6129,28000000.0
2005-03-14 23:55:00,1.61342,1.61363,1.61339,1.61363,36800000.0
2005-03-14 23:56:00,1.61381,1.61396,1.61369,1.61374,34000000.0
2005-03-14 23:57:00,1.61363,1.61363,1.61345,1.61346,39200000.0
2005-03-14 23:58:00,1.61326,1.61349,1.61294,1.61335,29000000.0
2005-03-14 23:59:00,1.61325,1.61325,1.6128,1.6128,80800002.0
2005-03-15 00:00:00,1.61288,1.61298,1.61271,1.61281,48900000.0
2005-03-15 00:01:00,1.614,1.614,1.614,1.614,41200000.0
2005-03-15 00:02:00,1.614,1.614,1.614,1.614,41200000.0
2005-03-15 00:03:00,1.6137,1.6137,1.6137,1.6137,41200000.0
2005-03-15 00:04:00,1.6139,1.6139,1.6139,1.6139,41200000.0
2005-03-15 00:05:00,1.614,1.614,1.614,1.614,41200000.0
2005-03-15 00:06:00,1.6141,1.6141,1.6141,1.6141,41200000.0
2005-03-15 00:07:00,1.6139,1.6139,1.6139,1.6139,41200000.0
2005-03-15 00:09:00,1.6143,1.6143,1.6143,1.6143,41200000.0
2005-03-15 00:10:00,1.6142,1.6142,1.6142,1.6142,41200000.0
2005-03-15 00:11:00,1.6142,1.6142,1.6142,1.6142,41200000.0
2005-03-15 00:12:00,1.6142,1.6142,1.6142,1.6142,41200000.0
2005-03-15 00:13:00,1.6143,1.6143,1.6143,1.6143,41200000.0
2005-03-15 00:14:00,1.6141,1.6141,1.6141,1.6141,41200000.0
2005-03-15 00:15:00,1.6142,1.6142,1.6142,1.6142,41200000.0
2005-03-15 00:16:00,1.6143,1.6143,1.6143,1.6143,41200000.0
2005-03-15 00:17:00,1.6143,1.6143,1.6143,1.6143,41200000.0
2005-03-15 00:18:00,1.6145,1.6145,1.6145,1.6145,41200000.0
2005-03-15 00:19:00,1.6143,1.6143,1.6143,1.6143,41200000.0
2005-03-15 00:20:00,1.61294,1.61338,1.61294,1.61303,41200000.0
2005-03-15 00:21:00,1.61335,1.61343,1.61323,1.61336,39600000.0
2005-03-15 00:22:00,1.6132,1.61329,1.6131,1.61324,19000000.0
2005-03-15 00:23:00,1.61316,1.61328,1.61271,1.61311,68200000.0
2005-03-15 00:24:00,1.61324,1.61331,1.61309,1.61326,40700000.0
2005-03-15 00:25:00,1.61314,1.61345,1.61314,1.61332,45600000.0
2005-03-15 00:26:00,1.61336,1.61348,1.61325,1.61344,37600000.0
2005-03-15 00:27:00,1.61333,1.61333,1.61259,1.61273,37800000.0
2005-03-15 00:28:00,1.61262,1.61273,1.6124,1.61273,49700000.0
2005-03-15 00:29:00,1.61249,1.61269,1.61236,1.61237,40000000.0
2005-03-15 00:30:00,1.61217,1.61305,1.61217,1.61276,55400000.0
2005-03-15 00:31:00,1.61276,1.61281,1.61237,1.61237,30800000.0
2005-03-15 00:32:00,1.61245,1.61262,1.61238,1.61238,23600000.0
2005-03-15 00:33:00,1.61271,1.61271,1.61206,1.61208,55600002.0
2005-03-15 00:34:00,1.61255,1.61255,1.61218,1.61229,23600000.0
2005-03-15 00:35:00,1.61274,1.61274,1.61208,1.61237,48200000.0
2005-03-15 00:36:00,1.61249,1.61249,1.61197,1.61197,32000000.0
2005-03-15 00:37:00,1.61219,1.61235,1.61206,1.61232,30200000.0
2005-03-15 00:38:00,1.61218,1.61239,1.61206,1.61239,42800000.0
2005-03-15 00:39:00,1.61258,1.6127,1.61234,1.61268,36800000.0
2005-03-15 00:40:00,1.6128,1.6129,1.6127,1.6129,19600000.0
2005-03-15 00:41:00,1.6127,1.61288,1.61259,1.61277,38900000.0
2005-03-15 00:42:00,1.61264,1.61281,1.61263,1.61264,88000002.0
2005-03-15 00:43:00,1.6124,1.61265,1.6122,1.6126,29400000.0
2005-03-15 00:44:00,1.61258,1.61271,1.61249,1.61271,39800000.0
2005-03-15 00:45:00,1.6128,1.61287,1.6127,1.61277,51400000.0
2005-03-15 00:46:00,1.6144,1.6144,1.6144,1.6144,42400000.0
2005-03-15 00:47:00,1.61283,1.6129,1.61258,1.6126,42400000.0
2005-03-15 00:48:00,1.61236,1.61297,1.61236,1.61287,28000000.0
2005-03-15 00:49:00,1.61278,1.61307,1.61275,1.61297,27400000.0
2005-03-15 00:50:00,1.61291,1.613,1.61265,1.61272,39400000.0
2005-03-15 00:51:00,1.61263,1.61279,1.61255,1.61277,32800000.0
2005-03-15 00:52:00,1.6127,1.61322,1.6127,1.61322,33000000.0
2005-03-15 00:54:00,1.61291,1.61335,1.61291,1.61335,29800000.0
2005-03-15 00:55:00,1.61353,1.61358,1.61292,1.61338,26800000.0
2005-03-15 00:56:00,1.61358,1.61358,1.61335,1.61342,53900000.0
2005-03-15 00:57:00,1.61351,1.61361,1.61322,1.61337,33500000.0
2005-03-15 00:58:00,1.61363,1.6137,1.61348,1.61348,20200000.0
2005-03-15 00:59:00,1.61377,1.61377,1.6132,1.6132,55100000.0
2005-03-15 01:00:00,1.61315,1.61334,1.61308,1.6132,29900000.0
2005-03-15 01:01:00,1.61329,1.61361,1.61312,1.61355,39600001.0
2005-03-15 01:02:00,1.61334,1.61334,1.61259,1.61259,41200000.0
2005-03-15 01:03:00,1.61313,1.6134,1.61313,1.61332,30200000.0
2005-03-15 01:04:00,1.61321,1.61393,1.61309,1.61379,45200000.0
2005-03-15 01:05:00,1.61378,1.61378,1.61293,1.61298,45600000.0
2005-03-15 01:06:00,1.61309,1.61309,1.61284,1.61306,50300000.0
2005-03-15 01:07:00,1.61301,1.61321,1.61284,1.61306,31400000.0
2005-03-15 01:08:00,1.61324,1.61367,1.61324,1.61329,30200000.0
2005-03-15 01:09:00,1.61315,1.61366,1.61315,1.61358,32600000.0
2005-03-15 01:10:00,1.61331,1.61356,1.61312,1.61353,27400000.0
2005-03-15 01:11:00,1.61352,1.61374,1.61352,1.61374,23200000.0
2005-03-15 01:12:00,1.61364,1.61386,1.61344,1.61368,24600000.0
2005-03-15 01:13:00,1.61384,1.61387,1.61361,1.61387,31000000.0
2005-03-15 01:14:00,1.61352,1.61355,1.61323,1.6134,24600000.0
2005-03-15 01:15:00,1.61362,1.61377,1.61337,1.61377,28200000.0
2005-03-15 01:16:00,1.61347,1.61347,1.61028,1.61028,56600000.0
2005-03-15 01:17:00,1.61042,1.61355,1.61042,1.61355,33400000.0
2005-03-15 01:18:00,1.61381,1.61389,1.61351,1.61386,32600000.0
2005-03-15 01:19:00,1.6137,1.61377,1.6135,1.6135,26400000.0
2005-03-15 01:20:00,1.61361,1.6138,1.61325,1.6138,27400000.0
2005-03-15 01:21:00,1.61375,1.61408,1.61374,1.61374,40600000.0
2005-03-15 01:22:00,1.61378,1.61393,1.61366,1.61374,35200000.0
2005-03-15 01:23:00,1.61361,1.61372,1.61349,1.61349,37600000.0
2005-03-15 01:24:00,1.61394,1.61399,1.61371,1.61378,34400000.0
2005-03-15 01:25:00,1.61367,1.61383,1.6134,1.61374,31400000.0
2005-03-15 01:26:00,1.61367,1.61392,1.61367,1.61373,33000000.0
2005-03-15 01:27:00,1.61368,1.61376,1.61353,1.61376,31500000.0
2005-03-15 01:28:00,1.61386,1.61401,1.61289,1.61289,51600000.0
2005-03-15 01:29:00,1.61301,1.61353,1.6129,1.61353,23800000.0
2005-03-15 01:30:00,1.61334,1.61341,1.61306,1.61322,58800000.0
2005-03-15 01:31:00,1.61319,1.61341,1.61304,1.61307,45900000.0
2005-03-15 01:32:00,1.613,1.6133,1.61294,1.61316,28400000.0
2005-03-15 01:33:00,1.61347,1.61347,1.61322,1.61335,24600000.0
2005-03-15 01:34:00,1.6132,1.6132,1.61209,1.61209,51800000.0
2005-03-15 01:35:00,1.61268,1.6131,1.61234,1.61248,55300000.0
2005-03-15 01:36:00,1.61296,1.61322,1.61296,1.61314,40000000.0
2005-03-15 01:37:00,1.6133,1.61353,1.61313,1.61346,27000000.0
2005-03-15 01:38:00,1.61326,1.61336,1.61304,1.61304,37600000.0
2005-03-15 01:39:00,1.61299,1.61334,1.61273,1.61333,51600000.0
2005-03-15 01:40:00,1.61332,1.61346,1.61314,1.61346,25800000.0
2005-03-15 01:41:00,1.61356,1.61375,1.61326,1.6136,42500000.0
2005-03-15 01:42:00,1.61376,1.61399,1.61356,1.6138,23000000.0
2005-03-15 01:43:00,1.61379,1.61399,1.61343,1.61364,29200000.0
2005-03-15 01:44:00,1.61367,1.61379,1.6134,1.61359,59600002.0
2005-03-15 01:45:00,1.61357,1.61387,1.61357,1.61368,44600000.0
2005-03-15 01:46:00,1.61364,1.61383,1.61357,1.61368,36600000.0
2005-03-15 01:47:00,1.61367,1.61385,1.61355,1.61355,31100000.0
2005-03-15 01:48:00,1.61382,1.61408,1.6136,1.6136,32600000.0
2005-03-15 01:49:00,1.61367,1.61376,1.61321,1.61365,23400000.0
2005-03-15 01:50:00,1.61342,1.61342,1.61281,1.6132,28200000.0
2005-03-15 01:51:00,1.61304,1.61304,1.61271,1.61274,35400000.0
2005-03-15 01:52:00,1.6122,1.6122,1.6122,1.6122,63000000.0
2005-03-15 01:53:00,1.61298,1.61317,1.61294,1.61308,63000000.0
2005-03-15 01:54:00,1.61307,1.61307,1.6129,1.6129,42500000.0
2005-03-15 01:55:00,1.61278,1.61287,1.61253,1.61253,31500000.0
2005-03-15 01:56:00,1.61276,1.61307,1.61273,1.61273,55500000.0
2005-03-15 01:57:00,1.61278,1.61313,1.61278,1.6131,30400000.0
2005-03-15 01:58:00,1.61328,1.61342,1.61292,1.6131,33900000.0
2005-03-15 01:59:00,1.61326,1.61332,1.61318,1.61322,67200001.0
2005-03-15 02:00:00,1.61295,1.6134,1.61295,1.61319,35000000.0
2005-03-15 02:01:00,1.61305,1.61309,1.61299,1.61305,40800000.0
2005-03-15 02:02:00,1.61304,1.61351,1.61304,1.61351,77900000.0
2005-03-15 02:03:00,1.61371,1.6139,1.61358,1.61365,82300000.0
2005-03-15 02:04:00,1.61342,1.61342,1.60953,1.60953,65500000.0
2005-03-15 02:05:00,1.60901,1.61256,1.60901,1.61247,64000000.0
2005-03-15 02:06:00,1.6128,1.61319,1.61262,1.61291,88700001.0
2005-03-15 02:07:00,1.6129,1.61339,1.61256,1.61265,212100002.0
2005-03-15 02:08:00,1.61282,1.61303,1.61281,1.61281,52800000.0
2005-03-15 02:09:00,1.61292,1.61357,1.6129,1.61343,197800001.0
2005-03-15 02:10:00,1.61277,1.61319,1.61277,1.61294,111800000.0
2005-03-15 02:11:00,1.613,1.61318,1.613,1.61318,39600001.0
2005-03-15 02:12:00,1.61318,1.61327,1.61314,1.61327,52000000.0
2005-03-15 02:13:00,1.61309,1.61325,1.61309,1.61317,42400000.0
2005-03-15 02:14:00,1.61319,1.61338,1.61297,1.61324,169200000.0
2005-03-15 02:15:00,1.6127,1.6127,1.6127,1.6127,49600000.0
2005-03-15 02:16:00,1.6134,1.61359,1.61321,1.61331,49600000.0
2005-03-15 02:17:00,1.61317,1.61333,1.61277,1.61294,190900000.0
2005-03-15 02:18:00,1.61304,1.61354,1.61279,1.61292,39800000.0
2005-03-15 02:19:00,1.61285,1.61285,1.61238,1.61248,38400000.0
2005-03-15 02:20:00,1.61291,1.61309,1.61282,1.61309,53800000.0
2005-03-15 02:21:00,1.6127,1.6127,1.61204,1.61247,49400000.0
2005-03-15 02:22:00,1.61204,1.61205,1.61196,1.61205,25800000.0
2005-03-15 02:23:00,1.61229,1.61267,1.61229,1.61249,32400000.0
2005-03-15 02:24:00,1.61242,1.61259,1.612,1.612,28200000.0
2005-03-15 02:25:00,1.61191,1.61204,1.61162,1.61162,101000000.0
2005-03-15 02:26:00,1.61141,1.61195,1.61139,1.61181,91200000.0
2005-03-15 02:27:00,1.61178,1.61193,1.61175,1.61183,64500000.0
2005-03-15 02:28:00,1.61192,1.61197,1.61179,1.61179,56400000.0
2005-03-15 02:29:00,1.61197,1.61202,1.6116,1.61176,36400000.0
2005-03-15 02:30:00,1.61193,1.61202,1.61179,1.612,44800000.0
2005-03-15 02:31:00,1.61166,1.61166,1.61141,1.61141,55700000.0
2005-03-15 02:32:00,1.61161,1.61177,1.61115,1.61115,39700000.0
2005-03-15 02:33:00,1.61122,1.61125,1.61102,1.6112,228500000.0
2005-03-15 02:34:00,1.61144,1.61145,1.6112,1.6112,34400000.0
2005-03-15 02:35:00,1.6114,1.61162,1.61105,1.61115,99600002.0
2005-03-15 02:36:00,1.61129,1.61144,1.61119,1.61128,45700001.0
2005-03-15 02:37:00,1.61116,1.61128,1.61107,1.61121,84900000.0
2005-03-15 02:38:00,1.61131,1.61131,1.61112,1.61113,41900000.0
2005-03-15 02:39:00,1.6112,1.6112,1.61098,1.6111,33800000.0
2005-03-15 02:40:00,1.61123,1.61146,1.61123,1.6113,32000000.0
2005-03-15 02:41:00,1.61144,1.61173,1.61144,1.61151,38200000.0
2005-03-15 02:42:00,1.61171,1.61171,1.61159,1.61166,43900000.0
2005-03-15 02:43:00,1.6115,1.61151,1.61131,1.61131,28900000.0
2005-03-15 02:44:00,1.61122,1.61163,1.61121,1.61163,37800000.0
2005-03-15 02:45:00,1.61121,1.61145,1.61088,1.61145,61900001.0
2005-03-15 02:46:00,1.61156,1.61158,1.6113,1.6113,169000002.0
2005-03-15 02:47:00,1.61172,1.61189,1.61129,1.61166,238700002.0
2005-03-15 02:48:00,1.61149,1.61149,1.61111,1.61111,103300000.0
2005-03-15 02:49:00,1.611,1.61161,1.611,1.61122,79500000.0
2005-03-15 02:50:00,1.6115,1.61174,1.61127,1.61174,121000000.0
2005-03-15 02:51:00,1.61134,1.61147,1.61118,1.61147,61800000.0
2005-03-15 02:52:00,1.61123,1.61137,1.61117,1.61124,24600000.0
2005-03-15 02:53:00,1.61161,1.61176,1.61133,1.61136,40200000.0
2005-03-15 02:54:00,1.61128,1.61173,1.61116,1.61116,40600000.0
2005-03-15 02:55:00,1.61142,1.61145,1.61109,1.61119,32500000.0
2005-03-15 02:56:00,1.61142,1.61169,1.61105,1.61105,48000000.0
2005-03-15 02:57:00,1.61128,1.61146,1.61128,1.61145,33800000.0
2005-03-15 02:58:00,1.61118,1.61118,1.61072,1.61072,67100000.0
2005-03-15 02:59:00,1.61067,1.61092,1.61067,1.61079,68800000.0
2005-03-15 03:00:00,1.61126,1.6114,1.61103,1.61129,173800000.0
2005-03-15 03:01:00,1.61156,1.61169,1.61149,1.61149,47200000.0
2005-03-15 03:02:00,1.6115,1.61154,1.61144,1.61154,48900000.0
2005-03-15 03:03:00,1.61157,1.61157,1.61147,1.61151,83400001.0
2005-03-15 03:04:00,1.6115,1.61204,1.6115,1.61152,49300000.0
2005-03-15 03:05:00,1.6117,1.61173,1.61129,1.61129,48600000.0
2005-03-15 03:06:00,1.61134,1.61182,1.61134,1.6117,76200001.0
2005-03-15 03:07:00,1.61173,1.61225,1.61173,1.61201,81600000.0
2005-03-15 03:08:00,1.61191,1.61191,1.61155,1.61156,58200000.0
2005-03-15 03:09:00,1.61187,1.61219,1.61167,1.61219,24200000.0
2005-03-15 03:10:00,1.6118,1.61217,1.6118,1.61215,20400000.0
2005-03-15 03:11:00,1.61174,1.61182,1.61174,1.61177,35200000.0
2005-03-15 03:12:00,1.61207,1.6121,1.61163,1.6118,41200000.0
2005-03-15 03:13:00,1.61158,1.61221,1.61158,1.61202,55400001.0
2005-03-15 03:14:00,1.61212,1.61236,1.61186,1.61215,43800001.0
2005-03-15 03:15:00,1.61187,1.61233,1.61187,1.6122,33900000.0
2005-03-15 03:16:00,1.61229,1.61242,1.61204,1.61239,38800000.0
2005-03-15 03:17:00,1.6124,1.61253,1.61201,1.61253,54200000.0
2005-03-15 03:18:00,1.61246,1.61253,1.61218,1.61253,56900000.0
2005-03-15 03:19:00,1.61258,1.61258,1.6123,1.61255,36100000.0
2005-03-15 03:20:00,1.61194,1.61264,1.61194,1.61264,50600000.0
2005-03-15 03:21:00,1.6123,1.6123,1.61219,1.61219,42200001.0
2005-03-15 03:22:00,1.61214,1.61219,1.61198,1.61201,63800000.0
2005-03-15 03:23:00,1.61192,1.61207,1.61188,1.61201,78900001.0
2005-03-15 03:24:00,1.61215,1.61235,1.61215,1.61235,78000000.0
2005-03-15 03:25:00,1.61281,1.61281,1.61246,1.61252,30400000.0
2005-03-15 03:26:00,1.6129,1.6129,1.6129,1.6129,105300000.0
2005-03-15 03:27:00,1.6124,1.61242,1.6122,1.61242,105300000.0
2005-03-15 03:28:00,1.61243,1.61248,1.61237,1.61243,44400000.0
2005-03-15 03:29:00,1.61241,1.61241,1.61232,1.61235,48500000.0
2005-03-15 03:30:00,1.61237,1.61248,1.61222,1.61248,64800000.0
2005-03-15 03:31:00,1.6125,1.61283,1.6125,1.61271,38000000.0
2005-03-15 03:32:00,1.6126,1.6128,1.61251,1.61251,34800000.0
2005-03-15 03:33:00,1.61214,1.61223,1.61214,1.61221,44600000.0
2005-03-15 03:34:00,1.61247,1.61275,1.61229,1.61242,30400000.0
2005-03-15 03:35:00,1.61271,1.61281,1.61238,1.6125,83900000.0
2005-03-15 03:36:00,1.61253,1.61284,1.61233,1.61284,47200000.0
2005-03-15 03:37:00,1.61283,1.61283,1.61241,1.61266,29200000.0
2005-03-15 03:38:00,1.61262,1.6127,1.61242,1.61256,24000000.0
2005-03-15 03:39:00,1.61214,1.61215,1.61202,1.61203,59200000.0
2005-03-15 03:40:00,1.61191,1.61257,1.61191,1.61226,113800000.0
2005-03-15 03:41:00,1.61214,1.61231,1.61211,1.61217,85400000.0
2005-03-15 03:42:00,1.61215,1.61228,1.61214,1.61228,100800001.0
2005-03-15 03:43:00,1.61211,1.61221,1.61208,1.61218,35600000.0
2005-03-15 03:44:00,1.61191,1.61204,1.61179,1.61181,30100000.0
2005-03-15 03:45:00,1.61174,1.612,1.61172,1.612,39400000.0
2005-03-15 03:46:00,1.61162,1.61192,1.61159,1.61161,25400000.0
2005-03-15 03:47:00,1.61172,1.61183,1.61164,1.61164,41300000.0
2005-03-15 03:48:00,1.61205,1.61214,1.61185,1.61206,39000000.0
2005-03-15 03:49:00,1.6121,1.6121,1.61161,1.61169,47500001.0
2005-03-15 03:50:00,1.6127,1.6127,1.6127,1.6127,48200000.0
2005-03-15 03:51:00,1.61192,1.61192,1.61182,1.61182,48200000.0
2005-03-15 03:52:00,1.61184,1.61184,1.61152,1.6116,105300000.0
2005-03-15 03:53:00,1.61143,1.61161,1.61131,1.61143,58800000.0
2005-03-15 03:54:00,1.61138,1.61176,1.61133,1.61146,30400000.0
2005-03-15 03:55:00,1.6118,1.61192,1.61165,1.61185,30200000.0
2005-03-15 03:56:00,1.61178,1.61182,1.61166,1.61166,15800000.0
2005-03-15 03:57:00,1.61122,1.61147,1.61122,1.61141,151100001.0
2005-03-15 03:58:00,1.61142,1.61202,1.61131,1.61143,228600000.0
2005-03-15 03:59:00,1.6119,1.61216,1.61187,1.61199,140600000.0
2005-03-15 04:00:00,1.61198,1.61203,1.61179,1.61185,54800000.0
2005-03-15 04:01:00,1.61174,1.61189,1.6116,1.61179,185900000.0
2005-03-15 04:02:00,1.61161,1.61174,1.61113,1.61113,129400001.0
2005-03-15 04:03:00,1.61117,1.61117,1.61089,1.6111,74600000.0
2005-03-15 04:04:00,1.61136,1.61155,1.61133,1.61155,124700000.0
2005-03-15 04:05:00,1.61154,1.61239,1.61154,1.6121,225900000.0
2005-03-15 04:06:00,1.61146,1.61195,1.61146,1.61164,105900000.0
2005-03-15 04:07:00,1.61158,1.61171,1.61151,1.61151,137500000.0
2005-03-15 04:08:00,1.61183,1.61191,1.61183,1.61188,21400000.0
2005-03-15 04:09:00,1.61203,1.61203,1.61178,1.61198,40000000.0
2005-03-15 04:10:00,1.61189,1.61194,1.61166,1.61179,117400000.0
2005-03-15 04:11:00,1.61188,1.61208,1.61166,1.61175,27000000.0
2005-03-15 04:12:00,1.61166,1.61182,1.61166,1.61177,94000000.0
2005-03-15 04:13:00,1.61181,1.61198,1.61172,1.61179,74900000.0
2005-03-15 04:14:00,1.6117,1.61195,1.61169,1.61195,76200000.0
2005-03-15 04:15:00,1.61189,1.61212,1.61184,1.6119,81800000.0
2005-03-15 04:16:00,1.61183,1.61202,1.61154,1.61156,80500000.0
2005-03-15 04:17:00,1.61167,1.61181,1.61167,1.61181,44400000.0
2005-03-15 04:18:00,1.61161,1.61209,1.61161,1.61184,103600000.0
2005-03-15 04:19:00,1.61183,1.61195,1.61182,1.61195,67100000.0
2005-03-15 04:20:00,1.61181,1.61225,1.6118,1.61202,191700001.0
2005-03-15 04:21:00,1.61199,1.61214,1.61199,1.61205,52000000.0
2005-03-15 04:22:00,1.61224,1.61268,1.61217,1.61255,64100000.0
2005-03-15 04:23:00,1.61216,1.61216,1.61194,1.61207,49400000.0
2005-03-15 04:24:00,1.61191,1.61219,1.61191,1.61207,188900001.0
2005-03-15 04:25:00,1.61212,1.61279,1.6121,1.61227,191700000.0
2005-03-15 04:26:00,1.61219,1.61219,1.6119,1.61203,124200000.0
2005-03-15 04:27:00,1.61212,1.61218,1.612,1.61208,71200001.0
2005-03-15 04:28:00,1.61204,1.61215,1.61201,1.61201,77600000.0
2005-03-15 04:29:00,1.61191,1.61234,1.61191,1.61227,79100000.0
2005-03-15 04:30:00,1.61208,1.61249,1.61207,1.61236,89000000.0
2005-03-15 04:31:00,1.61225,1.61229,1.61199,1.61229,27600000.0
2005-03-15 04:32:00,1.61244,1.61244,1.6123,1.61242,23200000.0
2005-03-15 04:33:00,1.61265,1.61268,1.61237,1.6125,39900000.0
2005-03-15 04:34:00,1.61249,1.61249,1.61228,1.61228,65400002.0
2005-03-15 04:35:00,1.61219,1.6124,1.61219,1.61232,48000000.0
2005-03-15 04:36:00,1.6129,1.6129,1.6129,1.6129,118100000.0
2005-03-15 04:37:00,1.61239,1.61273,1.61219,1.61246,118100000.0
2005-03-15 04:38:00,1.61248,1.61248,1.61228,1.61234,41600000.0
2005-03-15 04:39:00,1.61218,1.61233,1.61218,1.61221,63900000.0
2005-03-15 04:40:00,1.61221,1.61242,1.61221,1.61239,34800000.0
2005-03-15 04:41:00,1.6128,1.6128,1.6128,1.6128,71900000.0
2005-03-15 04:42:00,1.61206,1.61221,1.61206,1.61216,71900000.0
2005-03-15 04:43:00,1.61209,1.61209,1.61199,1.61199,54400000.0
2005-03-15 04:44:00,1.61201,1.61249,1.61201,1.61235,42800000.0
2005-03-15 04:45:00,1.61227,1.61227,1.61181,1.61204,32000000.0
2005-03-15 04:46:00,1.61187,1.61225,1.61187,1.61219,58000001.0
2005-03-15 04:47:00,1.61225,1.61263,1.61225,1.61262,102500000.0
2005-03-15 04:48:00,1.61227,1.61256,1.61227,1.61241,45000000.0
2005-03-15 04:49:00,1.61211,1.61227,1.6117,1.6117,65600000.0
2005-03-15 04:50:00,1.61205,1.61205,1.61167,1.61185,45800000.0
2005-03-15 04:51:00,1.61158,1.61158,1.61158,1.61158,28000000.0
2005-03-15 04:52:00,1.61138,1.61178,1.61121,1.61151,44800000.0
2005-03-15 04:53:00,1.61142,1.61174,1.61131,1.61139,49200000.0
2005-03-15 04:54:00,1.61122,1.61148,1.61122,1.61125,37200000.0
2005-03-15 04:55:00,1.61155,1.61186,1.6113,1.61186,25600000.0
2005-03-15 04:56:00,1.6118,1.612,1.61178,1.61185,33500000.0
2005-03-15 04:57:00,1.6116,1.612,1.6116,1.6116,59700001.0
2005-03-15 04:58:00,1.61155,1.61199,1.61152,1.61186,28400000.0
2005-03-15 04:59:00,1.61169,1.61192,1.61161,1.61161,107800000.0
2005-03-15 05:00:00,1.6128,1.6128,1.6128,1.6128,54400001.0
2005-03-15 05:01:00,1.61187,1.61209,1.61185,1.61204,54400001.0
2005-03-15 05:02:00,1.61189,1.61203,1.61172,1.61197,29600000.0
2005-03-15 05:03:00,1.61169,1.61196,1.61164,1.61179,212100001.0
2005-03-15 05:04:00,1.61164,1.61166,1.61152,1.61155,225900001.0
2005-03-15 05:05:00,1.6115,1.61167,1.6115,1.61159,172600000.0
2005-03-15 05:06:00,1.61174,1.61174,1.61157,1.61166,176600000.0
2005-03-15 05:07:00,1.613,1.613,1.613,1.613,339400000.0
2005-03-15 05:08:00,1.61173,1.61184,1.61154,1.61154,339400000.0
2005-03-15 05:09:00,1.61142,1.61174,1.61139,1.61142,209300000.0
2005-03-15 05:10:00,1.61147,1.61157,1.61142,1.61156,214500000.0
2005-03-15 05:11:00,1.6129,1.6129,1.6129,1.6129,107200000.0
2005-03-15 05:12:00,1.61148,1.61165,1.61142,1.61142,107200000.0
2005-03-15 05:13:00,1.61146,1.61173,1.61146,1.61157,164900000.0
2005-03-15 05:14:00,1.6126,1.6126,1.6126,1.6126,30000000.0
2005-03-15 05:15:00,1.61166,1.61178,1.61156,1.61171,30000000.0
2005-03-15 05:16:00,1.61164,1.61191,1.61162,1.61172,245000002.0
2005-03-15 05:17:00,1.6118,1.61184,1.61156,1.61174,158700001.0
2005-03-15 05:18:00,1.61179,1.61187,1.61142,1.61184,245500000.0
2005-03-15 05:19:00,1.61174,1.6122,1.61174,1.61198,262400000.0
2005-03-15 05:20:00,1.61175,1.61232,1.61175,1.61219,255000000.0
2005-03-15 05:21:00,1.6122,1.6127,1.61219,1.61235,320700000.0
2005-03-15 05:22:00,1.61235,1.6125,1.61224,1.61227,223300000.0
2005-03-15 05:23:00,1.61216,1.61229,1.61214,1.61223,137900000.0
2005-03-15 05:24:00,1.61222,1.61232,1.61219,1.61219,157600000.0
2005-03-15 05:25:00,1.61226,1.61229,1.61183,1.61183,240100000.0
2005-03-15 05:26:00,1.6118,1.612,1.61146,1.61146,128700001.0
2005-03-15 05:27:00,1.61199,1.61199,1.61147,1.61195,175200000.0
2005-03-15 05:28:00,1.61203,1.61223,1.61187,1.61203,251200000.0
2005-03-15 05:29:00,1.61196,1.61209,1.61181,1.61186,240900000.0
2005-03-15 05:30:00,1.61221,1.61239,1.612,1.61233,191600000.0
2005-03-15 05:31:00,1.61232,1.61262,1.61229,1.61237,64000000.0
2005-03-15 05:32:00,1.61264,1.61275,1.61254,1.61261,148700000.0
2005-03-15 05:33:00,1.61249,1.61249,1.61226,1.61238,196400001.0
2005-03-15 05:34:00,1.61231,1.61238,1.6117,1.6117,203000000.0
2005-03-15 05:35:00,1.61188,1.61199,1.61183,1.61189,31000000.0
2005-03-15 05:36:00,1.6117,1.61189,1.61163,1.61189,214700001.0
2005-03-15 05:37:00,1.61203,1.61213,1.61191,1.61197,203000000.0
2005-03-15 05:38:00,1.61212,1.61227,1.6121,1.61218,172900002.0
2005-03-15 05:39:00,1.61238,1.61252,1.61226,1.61226,205800003.0
2005-03-15 05:40:00,1.61195,1.61229,1.61187,1.61213,238000001.0
2005-03-15 05:41:00,1.61207,1.61237,1.612,1.61212,112000000.0
2005-03-15 05:42:00,1.61211,1.61226,1.61205,1.61211,240500000.0
2005-03-15 05:43:00,1.61222,1.61227,1.61201,1.61201,78800000.0
2005-03-15 05:44:00,1.61204,1.6123,1.61201,1.6121,114200000.0
2005-03-15 05:45:00,1.61219,1.61266,1.61218,1.61247,187800002.0
2005-03-15 05:46:00,1.61235,1.6125,1.61229,1.61247,206500000.0
2005-03-15 05:47:00,1.61245,1.61247,1.61224,1.61232,196400000.0
2005-03-15 05:48:00,1.61211,1.61241,1.61209,1.61219,241500000.0
2005-03-15 05:49:00,1.61223,1.61255,1.61215,1.61215,184800000.0
2005-03-15 05:50:00,1.61213,1.61262,1.61213,1.61222,281600001.0
2005-03-15 05:51:00,1.61222,1.61232,1.6121,1.6121,159900000.0
2005-03-15 05:52:00,1.61197,1.61244,1.61195,1.61244,174200000.0
2005-03-15 05:53:00,1.61258,1.61263,1.61211,1.61211,97200001.0
2005-03-15 05:54:00,1.61216,1.61248,1.61192,1.61248,242000001.0
2005-03-15 05:55:00,1.6122,1.61255,1.61206,1.61206,215600001.0
2005-03-15 05:56:00,1.61216,1.61259,1.61216,1.61244,108400000.0
2005-03-15 05:57:00,1.61227,1.61245,1.61226,1.61229,165300000.0
2005-03-15 05:58:00,1.61235,1.61246,1.61213,1.61213,118200000.0
2005-03-15 05:59:00,1.61232,1.61232,1.61216,1.61225,78600000.0
2005-03-15 06:00:00,1.6123,1.6123,1.61213,1.61226,237100001.0
2005-03-15 06:01:00,1.61233,1.61248,1.61219,1.61225,141500000.0
2005-03-15 06:03:00,1.6122,1.61247,1.61217,1.61244,37400000.0
2005-03-15 06:04:00,1.61227,1.61227,1.61194,1.61196,128100000.0
2005-03-15 06:05:00,1.61206,1.61222,1.61188,1.61193,425200001.0
2005-03-15 06:06:00,1.612,1.61233,1.612,1.61233,72800000.0
2005-03-15 06:07:00,1.61238,1.61238,1.61202,1.61212,280500000.0
2005-03-15 06:08:00,1.61195,1.6123,1.61195,1.6123,488600001.0
2005-03-15 06:09:00,1.61234,1.61259,1.6122,1.61233,410600003.0
2005-03-15 06:10:00,1.61239,1.6129,1.61239,1.61263,289800000.0
2005-03-15 06:11:00,1.61225,1.61231,1.61205,1.61213,433700001.0
2005-03-15 06:12:00,1.61211,1.6124,1.6121,1.61222,259600000.0
2005-03-15 06:13:00,1.61211,1.61238,1.61191,1.61191,318100003.0
2005-03-15 06:14:00,1.61222,1.61224,1.6119,1.61206,373600000.0
2005-03-15 06:15:00,1.61206,1.61206,1.61189,1.61194,145700000.0
2005-03-15 06:16:00,1.61183,1.61226,1.61183,1.61192,202000001.0
2005-03-15 06:17:00,1.61168,1.61193,1.61168,1.61184,161000001.0
2005-03-15 06:18:00,1.6119,1.6121,1.6119,1.61191,243900000.0
2005-03-15 06:19:00,1.612,1.612,1.612,1.612,313300001.0
2005-03-15 06:20:00,1.61198,1.61213,1.61188,1.6119,313300001.0
2005-03-15 06:21:00,1.61205,1.61216,1.61196,1.61214,270400001.0
2005-03-15 06:22:00,1.6121,1.61218,1.61189,1.61195,247700000.0
2005-03-15 06:23:00,1.61175,1.61198,1.61175,1.61198,304500001.0
2005-03-15 06:24:00,1.61208,1.61219,1.61182,1.61219,328100002.0
2005-03-15 06:25:00,1.61224,1.61233,1.61217,1.61219,243400000.0
2005-03-15 06:26:00,1.61214,1.61229,1.61209,1.61221,325300001.0
2005-03-15 06:27:00,1.61193,1.61193,1.61164,1.61177,356100002.0
2005-03-15 06:28:00,1.61169,1.61188,1.61163,1.61186,445100002.0
2005-03-15 06:29:00,1.6122,1.6122,1.6122,1.6122,269500000.0
2005-03-15 06:30:00,1.61165,1.61195,1.61165,1.61185,269500000.0
2005-03-15 06:31:00,1.61189,1.61193,1.61173,1.61189,156500001.0
2005-03-15 06:32:00,1.61187,1.61192,1.61179,1.6118,180000000.0
2005-03-15 06:33:00,1.61181,1.61213,1.61181,1.61198,296200000.0
2005-03-15 06:34:00,1.61199,1.61215,1.61191,1.61192,193800000.0
2005-03-15 06:35:00,1.61193,1.61206,1.61179,1.61199,141000001.0
2005-03-15 06:36:00,1.61207,1.61217,1.61207,1.61207,103900001.0
2005-03-15 06:37:00,1.61207,1.61215,1.61204,1.61209,239300002.0
2005-03-15 06:38:00,1.6121,1.61235,1.61207,1.61218,137600000.0
2005-03-15 06:39:00,1.61225,1.61225,1.61212,1.61224,28400000.0
2005-03-15 06:40:00,1.61205,1.61211,1.61185,1.61196,141200001.0
2005-03-15 06:41:00,1.61197,1.61211,1.61192,1.61211,152800000.0
2005-03-15 06:42:00,1.61224,1.61236,1.61207,1.61219,262000000.0
2005-03-15 06:43:00,1.61224,1.61231,1.61219,1.61227,97800000.0
2005-03-15 06:44:00,1.61231,1.6125,1.61229,1.61242,326500001.0
2005-03-15 06:45:00,1.6125,1.61263,1.61242,1.61263,226000000.0
2005-03-15 06:46:00,1.61255,1.61259,1.6124,1.61248,220700001.0
2005-03-15 06:47:00,1.6125,1.61268,1.61246,1.61253,250300000.0
2005-03-15 06:48:00,1.6121,1.6121,1.6121,1.6121,279700002.0
2005-03-15 06:49:00,1.61178,1.61238,1.61176,1.61202,279700002.0
2005-03-15 06:50:00,1.61208,1.61208,1.61184,1.61188,47200000.0
2005-03-15 06:51:00,1.61202,1.61202,1.61134,1.6116,31600000.0
2005-03-15 06:52:00,1.61131,1.61144,1.61098,1.61121,225900000.0
2005-03-15 06:53:00,1.61117,1.6113,1.61072,1.61072,220900001.0
2005-03-15 06:54:00,1.61093,1.61105,1.61061,1.61082,461800002.0
2005-03-15 06:55:00,1.61069,1.61077,1.6105,1.61052,306500000.0
2005-03-15 06:56:00,1.61072,1.61085,1.61072,1.61077,26800000.0
2005-03-15 06:57:00,1.61117,1.61117,1.61076,1.61096,85100000.0
2005-03-15 06:58:00,1.61085,1.61098,1.61074,1.61088,293200002.0
2005-03-15 06:59:00,1.61106,1.61132,1.61096,1.61101,272100000.0
2005-03-15 07:00:00,1.61118,1.61135,1.61114,1.6113,99600000.0
2005-03-15 07:01:00,1.6125,1.6125,1.6125,1.6125,396800000.0
2005-03-15 07:02:00,1.6113,1.6116,1.61124,1.61138,396800000.0
2005-03-15 07:03:00,1.61155,1.6116,1.61133,1.61147,128300000.0
2005-03-15 07:04:00,1.61142,1.61163,1.61123,1.61123,349100001.0
2005-03-15 07:05:00,1.61144,1.61164,1.61127,1.61127,92000000.0
2005-03-15 07:06:00,1.61115,1.61146,1.61077,1.61077,206400001.0
2005-03-15 07:07:00,1.61075,1.61092,1.61069,1.6109,216700002.0
2005-03-15 07:08:00,1.61101,1.61157,1.61101,1.61131,251500000.0
2005-03-15 07:09:00,1.6114,1.61157,1.6113,1.61133,194400000.0
2005-03-15 07:10:00,1.61155,1.61155,1.61127,1.61131,436200000.0
2005-03-15 07:11:00,1.61135,1.61158,1.61135,1.61154,371700001.0
2005-03-15 07:12:00,1.61152,1.61176,1.61136,1.61176,288200003.0
2005-03-15 07:13:00,1.61166,1.61166,1.61145,1.61151,246400000.0
2005-03-15 07:14:00,1.61147,1.61147,1.611,1.61108,582800002.0
2005-03-15 07:15:00,1.61127,1.61145,1.61107,1.6113,260600000.0
2005-03-15 07:16:00,1.61112,1.61151,1.61112,1.61151,203900000.0
2005-03-15 07:17:00,1.61168,1.61168,1.61137,1.61142,239600001.0
2005-03-15 07:18:00,1.61145,1.61177,1.61142,1.61153,418400002.0
2005-03-15 07:19:00,1.61145,1.61159,1.61126,1.61152,348800000.0
2005-03-15 07:20:00,1.61143,1.61159,1.61127,1.61145,498400001.0
2005-03-15 07:21:00,1.6113,1.61142,1.61112,1.61112,291100000.0
2005-03-15 07:22:00,1.61114,1.6113,1.61106,1.61112,380400001.0
2005-03-15 07:23:00,1.61124,1.61165,1.61123,1.61147,451100003.0
2005-03-15 07:24:00,1.61152,1.61161,1.61138,1.6114,300000001.0
2005-03-15 07:25:00,1.61154,1.61164,1.61142,1.6116,395100002.0
2005-03-15 07:26:00,1.61159,1.61182,1.61153,1.61171,306500000.0
2005-03-15 07:27:00,1.61171,1.6118,1.61155,1.61169,162100000.0
2005-03-15 07:28:00,1.61157,1.61171,1.61156,1.61157,223400000.0
2005-03-15 07:29:00,1.61156,1.61161,1.61135,1.6114,246200001.0
2005-03-15 07:30:00,1.61147,1.61162,1.61136,1.61161,527900001.0
2005-03-15 07:31:00,1.61147,1.61166,1.61145,1.61152,254000001.0
2005-03-15 07:32:00,1.61152,1.61161,1.61138,1.61147,437800000.0
2005-03-15 07:33:00,1.61136,1.61152,1.61121,1.61129,397500001.0
2005-03-15 07:34:00,1.61154,1.61159,1.61126,1.61151,281300000.0
2005-03-15 07:35:00,1.61132,1.61155,1.6113,1.6114,289000002.0
2005-03-15 07:36:00,1.61127,1.61159,1.61094,1.61143,426500001.0
2005-03-15 07:37:00,1.61148,1.6115,1.61122,1.6115,199600000.0
2005-03-15 07:38:00,1.61146,1.61167,1.61146,1.61162,30200000.0
2005-03-15 07:39:00,1.61154,1.61178,1.61147,1.61168,419800001.0
2005-03-15 07:40:00,1.61167,1.61167,1.61117,1.61159,322900001.0
2005-03-15 07:41:00,1.61149,1.61163,1.61124,1.61146,622900000.0
2005-03-15 07:42:00,1.61143,1.61143,1.6112,1.61139,328200003.0
2005-03-15 07:43:00,1.61134,1.61141,1.61104,1.61132,239200000.0
2005-03-15 07:44:00,1.61129,1.61138,1.6112,1.61128,426600000.0
2005-03-15 07:45:00,1.61129,1.61136,1.61112,1.61123,344200000.0
2005-03-15 07:46:00,1.61126,1.61136,1.6111,1.61123,491000000.0
2005-03-15 07:47:00,1.6114,1.61188,1.61131,1.61137,726200003.0
2005-03-15 07:48:00,1.61135,1.61158,1.61128,1.61135,756800001.0
2005-03-15 07:49:00,1.61149,1.61162,1.61135,1.61161,716200002.0
2005-03-15 07:50:00,1.61159,1.61174,1.61147,1.61157,655400003.0
2005-03-15 07:51:00,1.61164,1.61164,1.61117,1.6115,635200001.0
2005-03-15 07:52:00,1.6114,1.6114,1.6114,1.6114,591700002.0
2005-03-15 07:53:00,1.61145,1.61167,1.6113,1.61152,591700002.0
2005-03-15 07:54:00,1.61149,1.61157,1.6113,1.61144,344500001.0
2005-03-15 07:55:00,1.61154,1.6116,1.61135,1.61143,385700000.0
2005-03-15 07:56:00,1.61139,1.6116,1.61117,1.61145,760700001.0
2005-03-15 07:57:00,1.61145,1.61165,1.6113,1.61146,605500000.0
2005-03-15 07:58:00,1.61146,1.61172,1.61124,1.61134,653700002.0
2005-03-15 07:59:00,1.61142,1.61163,1.61135,1.61148,414000000.0
2005-03-15 08:00:00,1.61131,1.6116,1.6113,1.6116,398100000.0
2005-03-15 08:01:00,1.61164,1.61197,1.61159,1.61174,471300002.0
2005-03-15 08:02:00,1.61172,1.61191,1.61167,1.61189,238800000.0
2005-03-15 08:03:00,1.61183,1.61206,1.61173,1.61177,452100001.0
2005-03-15 08:04:00,1.61196,1.61211,1.61191,1.61201,403500000.0
2005-03-15 08:05:00,1.61198,1.61198,1.61171,1.61174,320000000.0
2005-03-15 08:06:00,1.61198,1.61199,1.61159,1.61175,709700001.0
2005-03-15 08:07:00,1.61159,1.6117,1.61151,1.61168,485300001.0
2005-03-15 08:08:00,1.61163,1.61177,1.61157,1.61177,368200000.0
2005-03-15 08:09:00,1.61093,1.6118,1.61084,1.61171,537800002.0
2005-03-15 08:10:00,1.6116,1.61212,1.61155,1.61212,556100001.0
2005-03-15 08:11:00,1.61197,1.61219,1.61182,1.612,253700002.0
2005-03-15 08:12:00,1.61164,1.61164,1.61085,1.61116,432700002.0
2005-03-15 08:13:00,1.61169,1.61187,1.61159,1.61162,245300001.0
2005-03-15 08:14:00,1.61147,1.6117,1.61147,1.61169,122300001.0
2005-03-15 08:15:00,1.61143,1.61165,1.61038,1.61038,290300000.0
2005-03-15 08:16:00,1.61032,1.61092,1.61032,1.6109,283800000.0
2005-03-15 08:17:00,1.61081,1.6111,1.61053,1.61053,279300001.0
2005-03-15 08:18:00,1.60988,1.61041,1.6098,1.61041,218300001.0
2005-03-15 08:19:00,1.61092,1.61141,1.61065,1.61136,358700000.0
2005-03-15 08:20:00,1.61144,1.61151,1.61115,1.61115,270500001.0
2005-03-15 08:21:00,1.61131,1.61152,1.61117,1.61129,497600000.0
2005-03-15 08:22:00,1.61125,1.61139,1.61121,1.61136,340800001.0
2005-03-15 08:23:00,1.61137,1.61142,1.61108,1.61108,258000002.0
2005-03-15 08:24:00,1.61091,1.61111,1.61057,1.61091,534900001.0
2005-03-15 08:25:00,1.61075,1.61086,1.61036,1.61036,660500003.0
2005-03-15 08:26:00,1.61021,1.61057,1.61018,1.61043,348000000.0
2005-03-15 08:27:00,1.61089,1.61109,1.61083,1.61098,430300000.0
2005-03-15 08:28:00,1.61087,1.61092,1.61062,1.61085,498200000.0
2005-03-15 08:29:00,1.61073,1.61087,1.61049,1.61052,422400000.0
2005-03-15 08:30:00,1.61024,1.61097,1.61024,1.61097,456000002.0
2005-03-15 08:31:00,1.61128,1.61128,1.61088,1.61098,302300001.0
2005-03-15 08:32:00,1.61072,1.611,1.61071,1.6108,261800000.0
2005-03-15 08:33:00,1.61088,1.61088,1.61068,1.61079,198300000.0
2005-03-15 08:34:00,1.61094,1.61094,1.61051,1.61053,613400000.0
2005-03-15 08:35:00,1.61071,1.61088,1.61064,1.61086,481800000.0
2005-03-15 08:36:00,1.61086,1.61111,1.61056,1.61069,425200003.0
2005-03-15 08:37:00,1.6106,1.61083,1.61058,1.61072,413200003.0
2005-03-15 08:38:00,1.61078,1.61096,1.61045,1.61096,330600000.0
2005-03-15 08:39:00,1.6105,1.61075,1.61038,1.61052,533300000.0
2005-03-15 08:40:00,1.61051,1.61135,1.61051,1.61123,341100000.0
2005-03-15 08:41:00,1.61158,1.61199,1.61153,1.61169,504100002.0
2005-03-15 08:42:00,1.61139,1.61168,1.61136,1.61151,456100000.0
2005-03-15 08:43:00,1.61148,1.61176,1.61141,1.61141,322900003.0
2005-03-15 08:44:00,1.61149,1.6117,1.61136,1.61156,500600001.0
2005-03-15 08:45:00,1.61137,1.61151,1.61111,1.61124,689700005.0
2005-03-15 08:46:00,1.61127,1.61167,1.61123,1.61161,749300002.0
2005-03-15 08:47:00,1.61182,1.61208,1.6118,1.61202,563800003.0
2005-03-15 08:48:00,1.61175,1.61211,1.61021,1.61088,350100001.0
2005-03-15 08:49:00,1.61099,1.61186,1.61025,1.61025,430700001.0
2005-03-15 08:50:00,1.61095,1.61128,1.60997,1.60997,498300003.0
2005-03-15 08:51:00,1.60987,1.61076,1.60987,1.61057,557500000.0
2005-03-15 08:52:00,1.6107,1.61095,1.61063,1.61068,539700001.0
2005-03-15 08:53:00,1.61091,1.61115,1.61051,1.6109,588900001.0
2005-03-15 08:54:00,1.61101,1.61108,1.61083,1.61098,707300002.0
2005-03-15 08:55:00,1.61093,1.61127,1.61073,1.61073,512600000.0
2005-03-15 08:56:00,1.61072,1.61095,1.61053,1.61063,535500000.0
2005-03-15 08:57:00,1.61079,1.61122,1.61071,1.6109,497400003.0
2005-03-15 08:58:00,1.61014,1.61098,1.61014,1.61092,360000002.0
2005-03-15 08:59:00,1.6109,1.6109,1.61044,1.61087,413200002.0
2005-03-15 09:00:00,1.61092,1.61092,1.61047,1.61082,407600000.0
2005-03-15 09:01:00,1.61101,1.61107,1.61086,1.61092,378800001.0
2005-03-15 09:02:00,1.61085,1.61088,1.61005,1.61005,719200001.0
2005-03-15 09:03:00,1.61023,1.6106,1.61023,1.61033,635600001.0
2005-03-15 09:04:00,1.61073,1.61092,1.61042,1.61081,633600000.0
2005-03-15 09:05:00,1.61093,1.61116,1.6109,1.61103,550300000.0
2005-03-15 09:06:00,1.61088,1.61102,1.61061,1.61086,575100002.0
2005-03-15 09:07:00,1.61071,1.61086,1.61068,1.61073,320800000.0
2005-03-15 09:08:00,1.61077,1.61099,1.61076,1.61097,209300001.0
2005-03-15 09:09:00,1.61091,1.61107,1.61072,1.61072,286800000.0
2005-03-15 09:10:00,1.61083,1.61156,1.61083,1.61114,316800000.0
2005-03-15 09:11:00,1.61116,1.61152,1.61108,1.61127,565000002.0
2005-03-15 09:12:00,1.6113,1.61152,1.61122,1.61134,491400002.0
2005-03-15 09:13:00,1.61125,1.61139,1.61106,1.61106,454200000.0
2005-03-15 09:14:00,1.61089,1.61102,1.61048,1.61081,310500000.0
2005-03-15 09:15:00,1.61098,1.61119,1.6109,1.61097,449800002.0
2005-03-15 09:16:00,1.6109,1.61118,1.61073,1.61095,542900000.0
2005-03-15 09:17:00,1.61116,1.61162,1.611,1.61152,529100001.0
2005-03-15 09:18:00,1.61149,1.61164,1.61142,1.61143,185500000.0
2005-03-15 09:19:00,1.61186,1.61213,1.61169,1.61198,477400001.0
2005-03-15 09:20:00,1.61187,1.61212,1.61185,1.61196,241500001.0
2005-03-15 09:21:00,1.61183,1.61183,1.61083,1.61119,307300000.0
2005-03-15 09:22:00,1.61194,1.61202,1.61181,1.61184,331400001.0
2005-03-15 09:23:00,1.61206,1.61302,1.61205,1.61228,356900001.0
2005-03-15 09:24:00,1.61301,1.61301,1.61123,1.61123,309500000.0
2005-03-15 09:25:00,1.61165,1.61207,1.61165,1.61204,398300000.0
2005-03-15 09:26:00,1.61209,1.61224,1.61204,1.61211,598200004.0
2005-03-15 09:27:00,1.61183,1.61186,1.6113,1.6113,394500001.0
2005-03-15 09:28:00,1.61133,1.61142,1.61109,1.61112,493800000.0
2005-03-15 09:29:00,1.61112,1.61147,1.61112,1.61131,498800003.0
2005-03-15 09:30:00,1.61136,1.61166,1.61098,1.61138,663000000.0
2005-03-15 09:31:00,1.61143,1.61183,1.61137,1.61151,425500001.0
2005-03-15 09:32:00,1.6116,1.6116,1.61138,1.61146,390000001.0
2005-03-15 09:33:00,1.61141,1.6115,1.6113,1.6113,295100001.0
2005-03-15 09:34:00,1.61156,1.61166,1.61129,1.61166,452600000.0
2005-03-15 09:35:00,1.61162,1.61183,1.6116,1.6118,267200002.0
2005-03-15 09:36:00,1.61202,1.61234,1.61191,1.61193,427700001.0
2005-03-15 09:37:00,1.61198,1.61202,1.61169,1.61193,408400001.0
2005-03-15 09:38:00,1.61182,1.61205,1.61173,1.61176,457900002.0
2005-03-15 09:39:00,1.61188,1.61218,1.61188,1.61196,411200000.0
2005-03-15 09:40:00,1.61191,1.61207,1.61185,1.61191,389700000.0
2005-03-15 09:41:00,1.612,1.61203,1.61182,1.61191,484000002.0
2005-03-15 09:42:00,1.61191,1.61198,1.61163,1.61169,509700002.0
2005-03-15 09:43:00,1.6116,1.6116,1.61121,1.61138,264300000.0
2005-03-15 09:44:00,1.61131,1.6116,1.61104,1.61104,499900002.0
2005-03-15 09:45:00,1.61139,1.61148,1.61081,1.61096,567800000.0
2005-03-15 09:46:00,1.61174,1.61177,1.61098,1.61175,306300000.0
2005-03-15 09:47:00,1.61183,1.61183,1.611,1.611,427100001.0
2005-03-15 09:48:00,1.61086,1.61089,1.61014,1.61014,299200002.0
2005-03-15 09:49:00,1.6101,1.61046,1.60989,1.61008,602500002.0
2005-03-15 09:50:00,1.61036,1.61037,1.61005,1.61033,533100001.0
2005-03-15 09:51:00,1.61027,1.61063,1.60979,1.6104,574700002.0
2005-03-15 09:52:00,1.61075,1.61086,1.6102,1.6102,457100002.0
2005-03-15 09:53:00,1.61044,1.61119,1.61041,1.61116,383500001.0
2005-03-15 09:54:00,1.61108,1.61134,1.61066,1.6109,555100002.0
2005-03-15 09:55:00,1.6115,1.61156,1.61057,1.61096,529900001.0
2005-03-15 09:56:00,1.61098,1.61148,1.61093,1.61127,389300000.0
2005-03-15 09:57:00,1.6114,1.6114,1.61105,1.61118,652500003.0
2005-03-15 09:58:00,1.61119,1.61134,1.61093,1.61108,761700000.0
2005-03-15 09:59:00,1.61129,1.61131,1.61039,1.61098,683100003.0
2005-03-15 10:00:00,1.6111,1.61171,1.6111,1.61171,258400000.0
2005-03-15 10:01:00,1.61205,1.61212,1.61154,1.61175,619900000.0
2005-03-15 10:02:00,1.61203,1.61222,1.6118,1.61192,598700000.0
2005-03-15 10:03:00,1.61243,1.61266,1.61209,1.61235,396200001.0
2005-03-15 10:04:00,1.61248,1.61277,1.61207,1.61234,386200000.0
2005-03-15 10:05:00,1.61231,1.61257,1.61216,1.61235,448600002.0
2005-03-15 10:06:00,1.61243,1.6126,1.61225,1.61249,520600000.0
2005-03-15 10:07:00,1.61243,1.61273,1.61231,1.61241,504400000.0
2005-03-15 10:08:00,1.61244,1.61275,1.61244,1.61267,462600000.0
2005-03-15 10:09:00,1.61321,1.61321,1.61273,1.6129,508200002.0
2005-03-15 10:10:00,1.61295,1.61297,1.6125,1.61277,348900000.0
2005-03-15 10:11:00,1.6142,1.6142,1.6142,1.6142,500700001.0
2005-03-15 10:12:00,1.61265,1.61281,1.61224,1.61224,500700001.0
2005-03-15 10:13:00,1.61238,1.61241,1.61209,1.61217,498200001.0
2005-03-15 10:14:00,1.6122,1.61244,1.61216,1.61222,523700001.0
2005-03-15 10:15:00,1.61226,1.61246,1.61196,1.61196,372200000.0
2005-03-15 10:16:00,1.61211,1.61231,1.61196,1.61199,358000000.0
2005-03-15 10:17:00,1.61189,1.61189,1.61135,1.61149,323200001.0
2005-03-15 10:18:00,1.61179,1.61203,1.61179,1.61182,398000001.0
2005-03-15 10:19:00,1.61216,1.61232,1.61212,1.61224,319800000.0
2005-03-15 10:20:00,1.61231,1.61237,1.61201,1.61201,460400000.0
2005-03-15 10:21:00,1.61173,1.61174,1.61122,1.61122,372200000.0
2005-03-15 10:22:00,1.6116,1.61167,1.61117,1.61167,337800000.0
2005-03-15 10:23:00,1.61165,1.612,1.61159,1.61184,438800001.0
2005-03-15 10:24:00,1.61222,1.61236,1.61202,1.61224,378200000.0
2005-03-15 10:25:00,1.61225,1.61254,1.6122,1.61247,428600001.0
2005-03-15 10:26:00,1.61232,1.61235,1.61189,1.61189,508800002.0
2005-03-15 10:27:00,1.61186,1.61196,1.61177,1.61185,457200000.0
2005-03-15 10:28:00,1.6117,1.61201,1.61161,1.61163,649800000.0
2005-03-15 10:29:00,1.6118,1.61246,1.61178,1.61222,525800002.0
2005-03-15 10:30:00,1.61231,1.61241,1.61189,1.612,714600001.0
2005-03-15 10:31:00,1.61171,1.61199,1.61162,1.61162,502200000.0
2005-03-15 10:32:00,1.61153,1.61176,1.61124,1.61135,525300000.0
2005-03-15 10:33:00,1.61174,1.61179,1.61137,1.61169,505300002.0
2005-03-15 10:34:00,1.61192,1.61192,1.61149,1.61155,392600001.0
2005-03-15 10:35:00,1.61157,1.61185,1.61151,1.61167,475200000.0
2005-03-15 10:36:00,1.61163,1.61188,1.61152,1.61175,523700000.0
2005-03-15 10:37:00,1.61184,1.61196,1.6117,1.61184,525300001.0
2005-03-15 10:38:00,1.61189,1.61189,1.61147,1.61178,396900001.0
2005-03-15 10:39:00,1.61187,1.61199,1.6116,1.61199,439200002.0
2005-03-15 10:40:00,1.61221,1.6124,1.6121,1.6124,300800001.0
2005-03-15 10:41:00,1.61249,1.61274,1.6122,1.61252,651700003.0
2005-03-15 10:42:00,1.61262,1.61262,1.61228,1.61232,319100000.0
2005-03-15 10:43:00,1.61236,1.61297,1.61213,1.61234,487700000.0
2005-03-15 10:44:00,1.61276,1.61321,1.61245,1.61307,541100000.0
2005-03-15 10:45:00,1.61338,1.61338,1.61288,1.61307,525400003.0
2005-03-15 10:46:00,1.61304,1.61329,1.6126,1.61298,268300000.0
2005-03-15 10:47:00,1.61303,1.61328,1.61302,1.61319,433300001.0
2005-03-15 10:48:00,1.6132,1.61331,1.613,1.61311,521600001.0
2005-03-15 10:49:00,1.61305,1.61315,1.61271,1.61281,362200002.0
2005-03-15 10:50:00,1.61274,1.61356,1.61274,1.61352,528600000.0
2005-03-15 10:51:00,1.61347,1.6141,1.61326,1.6141,453400001.0
2005-03-15 10:52:00,1.61408,1.61419,1.61377,1.61377,323400000.0
2005-03-15 10:53:00,1.61396,1.61413,1.61363,1.61368,387700001.0
2005-03-15 10:54:00,1.61378,1.61396,1.61367,1.61387,424300002.0
2005-03-15 10:55:00,1.61401,1.61411,1.61349,1.61349,489000003.0
2005-03-15 10:56:00,1.61354,1.61395,1.61346,1.61346,449100002.0
2005-03-15 10:57:00,1.61347,1.61347,1.61192,1.61247,402000000.0
2005-03-15 10:58:00,1.61244,1.61326,1.61244,1.61279,440000002.0
2005-03-15 10:59:00,1.61286,1.61339,1.61282,1.613,775400001.0
2005-03-15 11:00:00,1.61351,1.61393,1.61276,1.61393,515500003.0
2005-03-15 11:01:00,1.61372,1.61374,1.61273,1.61273,575200000.0
2005-03-15 11:02:00,1.61226,1.6135,1.61226,1.61305,525800002.0
2005-03-15 11:03:00,1.61359,1.61362,1.61321,1.61351,250400001.0
2005-03-15 11:04:00,1.61384,1.61411,1.61371,1.61384,567700000.0
2005-03-15 11:05:00,1.61356,1.61356,1.61307,1.61322,495300000.0
2005-03-15 11:06:00,1.61323,1.6133,1.61304,1.61317,574700000.0
2005-03-15 11:07:00,1.61321,1.61366,1.61321,1.61344,262400000.0
2005-03-15 11:08:00,1.61351,1.61363,1.61329,1.61355,328300000.0
2005-03-15 11:09:00,1.61341,1.61374,1.61341,1.61366,387100000.0
2005-03-15 11:10:00,1.61377,1.6139,1.61371,1.61373,502200001.0
2005-03-15 11:11:00,1.61347,1.61396,1.61341,1.61368,510100000.0
2005-03-15 11:12:00,1.61368,1.61395,1.61368,1.61381,537500001.0
2005-03-15 11:13:00,1.61373,1.6138,1.61354,1.61357,450300001.0
2005-03-15 11:14:00,1.6137,1.61371,1.61346,1.6137,437600001.0
2005-03-15 11:15:00,1.61373,1.61392,1.61365,1.61378,445300001.0
2005-03-15 11:16:00,1.6138,1.61384,1.61352,1.61358,416900001.0
2005-03-15 11:17:00,1.61366,1.61387,1.61352,1.61369,489500002.0
2005-03-15 11:18:00,1.61379,1.61383,1.61352,1.61358,405100002.0
2005-03-15 11:19:00,1.61335,1.6136,1.61327,1.61332,414200003.0
2005-03-15 11:20:00,1.61347,1.61364,1.61333,1.61344,564900000.0
2005-03-15 11:21:00,1.6128,1.6128,1.6128,1.6128,624400004.0
2005-03-15 11:22:00,1.61332,1.61377,1.6133,1.61357,624400004.0
2005-03-15 11:23:00,1.61346,1.61361,1.61326,1.61346,508200001.0
2005-03-15 11:24:00,1.6135,1.61353,1.61334,1.61341,457300003.0
2005-03-15 11:25:00,1.61344,1.61372,1.61344,1.61363,411600000.0
2005-03-15 11:26:00,1.61377,1.61394,1.61365,1.61377,567100003.0
2005-03-15 11:27:00,1.61389,1.61401,1.61357,1.61362,658300001.0
2005-03-15 11:28:00,1.6138,1.61387,1.6136,1.61375,344300001.0
2005-03-15 11:29:00,1.61375,1.61385,1.61355,1.61375,489400001.0
2005-03-15 11:30:00,1.61366,1.61366,1.61276,1.61282,508200002.0
2005-03-15 11:31:00,1.6128,1.61301,1.61261,1.61285,605400001.0
2005-03-15 11:32:00,1.6129,1.61333,1.6129,1.61333,392700001.0
2005-03-15 11:33:00,1.61349,1.61356,1.61326,1.61332,496900000.0
2005-03-15 11:34:00,1.6131,1.6133,1.61287,1.61307,635100001.0
2005-03-15 11:35:00,1.61324,1.61351,1.61319,1.61343,547800000.0
2005-03-15 11:36:00,1.61328,1.61342,1.61268,1.61342,506800003.0
2005-03-15 11:37:00,1.61346,1.61346,1.61268,1.61268,475600001.0
2005-03-15 11:38:00,1.61259,1.61284,1.6125,1.61267,563800003.0
2005-03-15 11:39:00,1.61265,1.61276,1.61231,1.61235,606500001.0
2005-03-15 11:40:00,1.61264,1.61272,1.61227,1.6124,703900001.0
2005-03-15 11:41:00,1.61229,1.61259,1.61217,1.61238,709800001.0
2005-03-15 11:42:00,1.61256,1.61267,1.61227,1.61236,552100002.0
2005-03-15 11:43:00,1.61232,1.61261,1.61232,1.61243,583300003.0
2005-03-15 11:44:00,1.61235,1.61273,1.61197,1.61197,671200001.0
2005-03-15 11:45:00,1.61247,1.6127,1.61199,1.6127,589100002.0
2005-03-15 11:46:00,1.61289,1.61289,1.61261,1.61275,525400001.0
2005-03-15 11:47:00,1.61272,1.61278,1.61241,1.61247,409700000.0
2005-03-15 11:48:00,1.61239,1.61263,1.61237,1.6124,570600000.0
2005-03-15 11:49:00,1.61245,1.61268,1.61215,1.61215,428000000.0
2005-03-15 11:50:00,1.61226,1.61241,1.61205,1.61224,335000000.0
2005-03-15 11:51:00,1.61221,1.61237,1.61215,1.61237,165600000.0
2005-03-15 11:52:00,1.61222,1.61242,1.61198,1.61229,220700001.0
2005-03-15 11:53:00,1.61213,1.61273,1.61213,1.61233,205700001.0
2005-03-15 11:54:00,1.61314,1.61314,1.61231,1.61255,377100001.0
2005-03-15 11:55:00,1.61271,1.61302,1.61266,1.61294,448500001.0
2005-03-15 11:56:00,1.61307,1.61307,1.61241,1.61241,450600001.0
2005-03-15 11:57:00,1.61233,1.61286,1.61226,1.61226,520700000.0
2005-03-15 11:58:00,1.6122,1.61233,1.61205,1.61212,506500002.0
2005-03-15 11:59:00,1.61192,1.61269,1.60998,1.61008,491300001.0
2005-03-15 12:00:00,1.61153,1.61285,1.61151,1.61285,526300000.0
2005-03-15 12:01:00,1.61231,1.61277,1.61048,1.61205,422400001.0
2005-03-15 12:02:00,1.61235,1.61241,1.61207,1.61237,356200000.0
2005-03-15 12:03:00,1.61266,1.61277,1.61251,1.61257,333100000.0
2005-03-15 12:04:00,1.61249,1.61263,1.61229,1.61248,425300001.0
2005-03-15 12:05:00,1.61275,1.61294,1.61249,1.61249,391200001.0
2005-03-15 12:06:00,1.61238,1.61266,1.61233,1.61258,436900001.0
2005-03-15 12:07:00,1.61266,1.61285,1.61254,1.61269,325500000.0
2005-03-15 12:08:00,1.61265,1.61272,1.61238,1.61264,460800000.0
2005-03-15 12:09:00,1.61274,1.61296,1.61265,1.61279,387700000.0
2005-03-15 12:10:00,1.61276,1.61277,1.61249,1.61254,365300000.0
2005-03-15 12:11:00,1.61238,1.61249,1.61218,1.6123,246400001.0
2005-03-15 12:12:00,1.61229,1.61245,1.61223,1.61231,260500003.0
2005-03-15 12:13:00,1.61227,1.61263,1.61227,1.61253,496400001.0
2005-03-15 12:14:00,1.61279,1.61291,1.61255,1.61266,626200000.0
2005-03-15 12:15:00,1.6125,1.61268,1.61245,1.61256,395400000.0
2005-03-15 12:16:00,1.6126,1.61266,1.61237,1.61248,408500000.0
2005-03-15 12:17:00,1.61267,1.61274,1.61244,1.61256,228800000.0
2005-03-15 12:18:00,1.61256,1.61258,1.61228,1.6125,321100003.0
2005-03-15 12:19:00,1.61246,1.61246,1.61215,1.61226,477500003.0
2005-03-15 12:20:00,1.61226,1.61232,1.61207,1.61218,409900000.0
2005-03-15 12:21:00,1.61216,1.61233,1.6121,1.61224,429000001.0
2005-03-15 12:22:00,1.61212,1.61216,1.61184,1.61198,295100001.0
2005-03-15 12:23:00,1.61194,1.61209,1.61189,1.61201,460600004.0
2005-03-15 12:24:00,1.61206,1.61279,1.61206,1.61216,596900000.0
2005-03-15 12:25:00,1.61251,1.61283,1.61231,1.61231,386500000.0
2005-03-15 12:26:00,1.61249,1.61277,1.61239,1.61239,475400002.0
2005-03-15 12:27:00,1.61219,1.61242,1.61185,1.61185,419800001.0
2005-03-15 12:28:00,1.61194,1.6121,1.61152,1.61166,494000001.0
2005-03-15 12:29:00,1.61153,1.612,1.61153,1.61183,684200001.0
2005-03-15 12:30:00,1.61198,1.61222,1.6116,1.6116,624100001.0
2005-03-15 12:31:00,1.61169,1.61198,1.61156,1.61177,691700003.0
2005-03-15 12:32:00,1.61187,1.61227,1.61187,1.61196,655700002.0
2005-03-15 12:33:00,1.61192,1.61204,1.61172,1.61191,54000001.0
2005-03-15 12:34:00,1.61165,1.6119,1.61148,1.61163,592500001.0
2005-03-15 12:35:00,1.61189,1.61189,1.61146,1.61171,596900001.0
2005-03-15 12:36:00,1.61151,1.61167,1.61141,1.61154,478100002.0
2005-03-15 12:37:00,1.61168,1.61168,1.61132,1.6116,544900001.0
2005-03-15 12:38:00,1.61122,1.61152,1.61119,1.61134,670400003.0
2005-03-15 12:39:00,1.61149,1.61166,1.61133,1.61156,502700000.0
2005-03-15 12:40:00,1.61157,1.6117,1.61143,1.61147,459500000.0
2005-03-15 12:41:00,1.61143,1.61187,1.61143,1.61159,240600000.0
2005-03-15 12:42:00,1.6116,1.61242,1.6116,1.61192,378900002.0
2005-03-15 12:43:00,1.61215,1.61236,1.6118,1.61205,492900002.0
2005-03-15 12:44:00,1.61215,1.61257,1.61212,1.61223,427500002.0
2005-03-15 12:45:00,1.61241,1.61268,1.61222,1.61242,441000000.0
2005-03-15 12:46:00,1.61252,1.61319,1.61252,1.61297,436300001.0
2005-03-15 12:47:00,1.61323,1.61362,1.61313,1.6134,399400000.0
2005-03-15 12:48:00,1.61367,1.61369,1.61323,1.61323,441300000.0
2005-03-15 12:49:00,1.61327,1.61368,1.61308,1.61321,478000000.0
2005-03-15 12:50:00,1.61348,1.61374,1.61332,1.61332,496400001.0
2005-03-15 12:51:00,1.61351,1.61375,1.61343,1.61349,396400000.0
2005-03-15 12:52:00,1.61381,1.61389,1.61347,1.61347,398000002.0
2005-03-15 12:53:00,1.61356,1.61391,1.61342,1.61366,272300001.0
2005-03-15 12:54:00,1.6135,1.6137,1.61343,1.61368,378200000.0
2005-03-15 12:55:00,1.61388,1.61399,1.61324,1.61324,471600000.0
2005-03-15 12:56:00,1.61339,1.61352,1.61319,1.61331,399800000.0
2005-03-15 12:57:00,1.61332,1.61348,1.61302,1.61302,589600003.0
2005-03-15 12:58:00,1.61312,1.61314,1.61293,1.61303,298500000.0
2005-03-15 12:59:00,1.61333,1.61359,1.61297,1.61353,661300002.0
2005-03-15 13:00:00,1.61377,1.61393,1.6136,1.61393,255900002.0
2005-03-15 13:01:00,1.61383,1.61395,1.61364,1.61369,313100001.0
2005-03-15 13:02:00,1.61368,1.61392,1.6136,1.61365,369100001.0
2005-03-15 13:03:00,1.61368,1.61372,1.61344,1.61348,474200002.0
2005-03-15 13:04:00,1.61348,1.61351,1.61331,1.61335,282300000.0
2005-03-15 13:05:00,1.6134,1.61371,1.61336,1.61371,163100000.0
2005-03-15 13:06:00,1.61377,1.61392,1.61364,1.61376,370200001.0
2005-03-15 13:07:00,1.61364,1.61392,1.61352,1.61352,299700000.0
2005-03-15 13:08:00,1.61359,1.6141,1.61359,1.61365,191700001.0
2005-03-15 13:09:00,1.6139,1.61413,1.61372,1.61394,303600000.0
2005-03-15 13:10:00,1.61411,1.61482,1.61404,1.61432,132000000.0
2005-03-15 13:11:00,1.61485,1.6153,1.61432,1.61432,386300002.0
2005-03-15 13:12:00,1.6147,1.61492,1.61425,1.61464,269200000.0
2005-03-15 13:13:00,1.61503,1.61505,1.6147,1.61473,304800000.0
2005-03-15 13:14:00,1.61476,1.61502,1.6145,1.61475,333600001.0
2005-03-15 13:15:00,1.61486,1.61498,1.61471,1.61485,432300000.0
2005-03-15 13:16:00,1.61478,1.61521,1.61473,1.61486,134700000.0
2005-03-15 13:17:00,1.61492,1.61492,1.61431,1.61431,140100000.0
2005-03-15 13:18:00,1.61476,1.61502,1.61442,1.61457,333100002.0
2005-03-15 13:19:00,1.61437,1.61465,1.6142,1.61443,373100003.0
2005-03-15 13:20:00,1.61427,1.61427,1.61409,1.61412,172900001.0
2005-03-15 13:21:00,1.61437,1.61463,1.61437,1.61458,171500001.0
2005-03-15 13:22:00,1.61444,1.61447,1.61423,1.61423,216500000.0
2005-03-15 13:23:00,1.61406,1.61434,1.61389,1.61389,241700001.0
2005-03-15 13:24:00,1.61408,1.61425,1.61386,1.61396,222900001.0
2005-03-15 13:25:00,1.61392,1.61398,1.61375,1.61381,159600000.0
2005-03-15 13:26:00,1.61378,1.61391,1.61361,1.61388,234400001.0
2005-03-15 13:27:00,1.6139,1.61436,1.61378,1.61419,308000001.0
2005-03-15 13:28:00,1.61418,1.61447,1.61395,1.6144,476700001.0
2005-03-15 13:29:00,1.61427,1.61436,1.61384,1.61384,581500000.0
2005-03-15 13:30:00,1.61411,1.61411,1.61346,1.61346,625100002.0
2005-03-15 13:31:00,1.61362,1.61386,1.61347,1.61352,488300003.0
2005-03-15 13:32:00,1.61356,1.61432,1.61356,1.6142,227800000.0
2005-03-15 13:33:00,1.61436,1.61444,1.61383,1.61383,423300000.0
2005-03-15 13:34:00,1.6135,1.61373,1.61342,1.61357,312000000.0
2005-03-15 13:35:00,1.61351,1.61381,1.61337,1.6138,375600000.0
2005-03-15 13:36:00,1.61405,1.61452,1.61356,1.61436,439800002.0
2005-03-15 13:37:00,1.61422,1.61428,1.61358,1.61372,494900002.0
2005-03-15 13:38:00,1.6137,1.61437,1.61348,1.61366,403600003.0
2005-03-15 13:39:00,1.61363,1.61373,1.61351,1.61356,289300001.0
2005-03-15 13:40:00,1.61341,1.61389,1.61338,1.61348,355500000.0
2005-03-15 13:41:00,1.61357,1.6136,1.61324,1.61346,276200000.0
2005-03-15 13:42:00,1.61332,1.61353,1.61323,1.61335,188900001.0
2005-03-15 13:43:00,1.61326,1.61345,1.6131,1.6131,133400000.0
2005-03-15 13:44:00,1.61307,1.61375,1.61307,1.61375,273300000.0
2005-03-15 13:45:00,1.61376,1.61387,1.61338,1.6135,524400002.0
2005-03-15 13:46:00,1.61326,1.6134,1.61311,1.61317,415200000.0
2005-03-15 13:47:00,1.61319,1.61336,1.61304,1.61336,451100001.0
2005-03-15 13:48:00,1.61339,1.61339,1.61321,1.61333,190400000.0
2005-03-15 13:49:00,1.61344,1.61354,1.6134,1.61344,198300000.0
2005-03-15 13:50:00,1.61333,1.61338,1.61321,1.61328,306400002.0
2005-03-15 13:51:00,1.61335,1.61335,1.61314,1.61332,238200000.0
2005-03-15 13:52:00,1.6131,1.61349,1.61309,1.61322,417400000.0
2005-03-15 13:53:00,1.61292,1.61311,1.61289,1.61301,472100002.0
2005-03-15 13:54:00,1.61301,1.61321,1.61292,1.61307,431300002.0
2005-03-15 13:55:00,1.61289,1.613,1.61269,1.61274,339800001.0
2005-03-15 13:56:00,1.61283,1.61286,1.61255,1.61276,395200001.0
2005-03-15 13:57:00,1.6128,1.61304,1.61274,1.61284,326000000.0
2005-03-15 13:58:00,1.61288,1.61311,1.61285,1.61298,241700000.0
2005-03-15 13:59:00,1.61277,1.6132,1.61277,1.61292,412400001.0
2005-03-15 14:00:00,1.61281,1.61301,1.61272,1.61301,292600001.0
2005-03-15 14:01:00,1.61287,1.61303,1.61284,1.61295,421900000.0
2005-03-15 14:02:00,1.61304,1.61326,1.61297,1.6131,302100001.0
2005-03-15 14:03:00,1.61291,1.61319,1.6129,1.61314,440300000.0
2005-03-15 14:04:00,1.61328,1.6135,1.61323,1.61323,458400002.0
2005-03-15 14:05:00,1.6134,1.6135,1.61305,1.61307,336600002.0
2005-03-15 14:06:00,1.61303,1.61312,1.61267,1.61267,359400001.0
2005-03-15 14:07:00,1.61291,1.61295,1.61236,1.61236,287100000.0
2005-03-15 14:08:00,1.61249,1.61251,1.61215,1.61215,373400001.0
2005-03-15 14:09:00,1.61227,1.6124,1.61215,1.61225,166700001.0
2005-03-15 14:10:00,1.61266,1.61269,1.61236,1.61237,283600002.0
2005-03-15 14:11:00,1.61241,1.61241,1.6122,1.61228,101000000.0
2005-03-15 14:12:00,1.61219,1.61228,1.61199,1.61211,221300000.0
2005-03-15 14:13:00,1.61201,1.61249,1.61201,1.61242,139100000.0
2005-03-15 14:14:00,1.61283,1.61283,1.61243,1.61267,211400000.0
2005-03-15 14:15:00,1.6127,1.6127,1.61233,1.61249,369900001.0
2005-03-15 14:16:00,1.6125,1.61322,1.6125,1.61289,252400002.0
2005-03-15 14:17:00,1.61296,1.61315,1.61266,1.61269,608300001.0
2005-03-15 14:18:00,1.61269,1.61293,1.61236,1.61266,313000001.0
2005-03-15 14:19:00,1.61246,1.61288,1.61243,1.61268,415400000.0
2005-03-15 14:20:00,1.61269,1.61286,1.61262,1.61282,226500001.0
2005-03-15 14:21:00,1.61275,1.61275,1.61234,1.61243,391900001.0
2005-03-15 14:22:00,1.61266,1.61285,1.61242,1.61245,687600003.0
2005-03-15 14:23:00,1.61272,1.61283,1.61256,1.61269,209500000.0
2005-03-15 14:24:00,1.61254,1.61275,1.61229,1.61251,468900000.0
2005-03-15 14:25:00,1.61259,1.61276,1.61238,1.61246,552100001.0
2005-03-15 14:26:00,1.61252,1.61256,1.61215,1.61216,582300000.0
2005-03-15 14:27:00,1.61228,1.6123,1.612,1.61214,390100000.0
2005-03-15 14:28:00,1.61201,1.61209,1.61161,1.61191,59000000.0
2005-03-15 14:29:00,1.612,1.61205,1.61165,1.61202,53800001.0
2005-03-15 14:30:00,1.61217,1.61217,1.6115,1.61204,67300000.0
2005-03-15 14:31:00,1.61175,1.61196,1.61169,1.61169,32400000.0
2005-03-15 14:32:00,1.61178,1.61189,1.61167,1.61184,29600000.0
2005-03-15 14:33:00,1.61167,1.61185,1.61161,1.61174,37300000.0
2005-03-15 14:34:00,1.61211,1.61216,1.61191,1.61203,35600000.0
2005-03-15 14:35:00,1.61231,1.61231,1.61193,1.61201,43400001.0
2005-03-15 14:36:00,1.61188,1.61201,1.61131,1.61131,36000000.0
2005-03-15 14:37:00,1.61178,1.61186,1.61168,1.61181,32800000.0
2005-03-15 14:38:00,1.6121,1.6121,1.6117,1.6119,33800000.0
2005-03-15 14:39:00,1.61185,1.61209,1.61156,1.61165,37600000.0
2005-03-15 14:40:00,1.6116,1.61176,1.61148,1.61152,28000000.0
2005-03-15 14:41:00,1.6115,1.61154,1.61137,1.61148,29600000.0
2005-03-15 14:42:00,1.61147,1.61152,1.61096,1.61096,37100000.0
2005-03-15 14:43:00,1.61185,1.61204,1.61173,1.61173,55200000.0
2005-03-15 14:44:00,1.61165,1.61201,1.61165,1.61183,49400000.0
2005-03-15 14:45:00,1.61184,1.61242,1.61166,1.6121,37600000.0
2005-03-15 14:46:00,1.61224,1.61224,1.61187,1.61197,39600000.0
2005-03-15 14:47:00,1.61217,1.61233,1.61213,1.61231,35400000.0
2005-03-15 14:48:00,1.61213,1.61214,1.61195,1.61201,48300000.0
2005-03-15 14:49:00,1.61202,1.61241,1.61202,1.61218,55700000.0
2005-03-15 14:50:00,1.61209,1.61229,1.61203,1.61229,46600000.0
2005-03-15 14:51:00,1.61241,1.61273,1.61239,1.61239,21800000.0
2005-03-15 14:52:00,1.61229,1.61255,1.61228,1.61255,80500002.0
2005-03-15 14:53:00,1.61229,1.61269,1.61204,1.61251,32400000.0
2005-03-15 14:54:00,1.61265,1.61265,1.61187,1.61187,32200000.0
2005-03-15 14:55:00,1.61223,1.61247,1.61215,1.6123,50300000.0
2005-03-15 14:56:00,1.61258,1.6126,1.61233,1.6126,35000000.0
2005-03-15 14:57:00,1.61267,1.61276,1.61252,1.61256,25400000.0
2005-03-15 14:58:00,1.61255,1.61284,1.61242,1.61266,59200000.0
2005-03-15 14:59:00,1.61266,1.61266,1.61224,1.61238,44800000.0
2005-03-15 15:00:00,1.6125,1.61256,1.61215,1.61215,43000000.0
2005-03-15 15:01:00,1.61259,1.61259,1.61222,1.61222,39800000.0
2005-03-15 15:02:00,1.61245,1.61268,1.61231,1.61268,34200000.0
2005-03-15 15:03:00,1.61252,1.61287,1.61239,1.61265,37600000.0
2005-03-15 15:04:00,1.61279,1.61296,1.61268,1.61296,44600000.0
2005-03-15 15:05:00,1.61272,1.61285,1.61261,1.61274,39000000.0
2005-03-15 15:06:00,1.61298,1.61298,1.61244,1.61247,30900000.0
2005-03-15 15:07:00,1.61264,1.61276,1.61243,1.61254,41200000.0
2005-03-15 15:08:00,1.61236,1.61267,1.61236,1.61257,40600000.0
2005-03-15 15:09:00,1.61256,1.61257,1.61203,1.61203,36400000.0
2005-03-15 15:10:00,1.61215,1.61218,1.6117,1.6117,50400000.0
2005-03-15 15:11:00,1.61149,1.61149,1.61085,1.61087,46800001.0
2005-03-15 15:12:00,1.61102,1.61114,1.61085,1.61085,44200001.0
2005-03-15 15:13:00,1.61121,1.61121,1.61093,1.61112,47000001.0
2005-03-15 15:14:00,1.61119,1.61132,1.61067,1.61067,40600000.0
2005-03-15 15:15:00,1.61078,1.6111,1.61052,1.61082,50100000.0
2005-03-15 15:16:00,1.61089,1.61089,1.61039,1.61039,19800000.0
2005-03-15 15:17:00,1.61048,1.61067,1.61032,1.61067,24400000.0
2005-03-15 15:18:00,1.61053,1.61082,1.61036,1.61082,42400000.0
2005-03-15 15:19:00,1.61111,1.61113,1.61066,1.61066,25600000.0
2005-03-15 15:20:00,1.61069,1.61079,1.61048,1.61049,25000000.0
2005-03-15 15:21:00,1.61032,1.61035,1.60987,1.60994,48000000.0
2005-03-15 15:22:00,1.60998,1.61038,1.60998,1.61027,40200000.0
2005-03-15 15:23:00,1.61027,1.61027,1.60982,1.6099,16000000.0
2005-03-15 15:24:00,1.60994,1.60994,1.60964,1.60972,33900000.0
2005-03-15 15:25:00,1.60987,1.61028,1.60972,1.60984,28400000.0
2005-03-15 15:26:00,1.61009,1.61038,1.60988,1.60991,20800000.0
2005-03-15 15:27:00,1.61026,1.61065,1.61012,1.61031,42800000.0
2005-03-15 15:28:00,1.61027,1.61049,1.61005,1.61049,42600000.0
2005-03-15 15:29:00,1.61059,1.61059,1.60978,1.60978,42800000.0
2005-03-15 15:30:00,1.60925,1.60925,1.60711,1.60711,27200000.0
2005-03-15 15:31:00,1.60775,1.60819,1.60693,1.60715,35000000.0
2005-03-15 15:32:00,1.60874,1.60913,1.6083,1.6083,55700000.0
2005-03-15 15:33:00,1.60846,1.60861,1.60813,1.60822,35200000.0
2005-03-15 15:34:00,1.60831,1.60849,1.6081,1.60821,31600000.0
2005-03-15 15:35:00,1.6088,1.60893,1.60832,1.60835,42000000.0
2005-03-15 15:36:00,1.60889,1.60918,1.60866,1.60866,41400000.0
2005-03-15 15:37:00,1.60874,1.60875,1.60834,1.60846,52200000.0
2005-03-15 15:38:00,1.60846,1.60846,1.60779,1.60824,73200002.0
2005-03-15 15:39:00,1.60851,1.60851,1.60811,1.60811,30400000.0
2005-03-15 15:40:00,1.60854,1.60865,1.60802,1.60804,33900000.0
2005-03-15 15:41:00,1.6083,1.60838,1.60751,1.60786,42300000.0
2005-03-15 15:42:00,1.60762,1.60782,1.60747,1.60769,25600000.0
2005-03-15 15:43:00,1.60757,1.60758,1.60704,1.60725,53000000.0
2005-03-15 15:44:00,1.60778,1.60793,1.60728,1.60757,27800000.0
2005-03-15 15:45:00,1.60816,1.6082,1.60757,1.60777,58900000.0
2005-03-15 15:46:00,1.60821,1.60821,1.60768,1.60791,38000000.0
2005-03-15 15:47:00,1.60757,1.60769,1.60669,1.60688,37500000.0
2005-03-15 15:48:00,1.60711,1.60711,1.60496,1.6051,36200000.0
2005-03-15 15:49:00,1.6055,1.60648,1.60536,1.60625,61000000.0
2005-03-15 15:50:00,1.60645,1.60663,1.60598,1.60598,26000000.0
2005-03-15 15:51:00,1.60612,1.60625,1.60486,1.60486,28200000.0
2005-03-15 15:52:00,1.60505,1.60509,1.60464,1.60496,34800000.0
2005-03-15 15:53:00,1.60514,1.60526,1.60456,1.60457,49400000.0
2005-03-15 15:54:00,1.60519,1.60523,1.60442,1.6047,15600000.0
2005-03-15 15:55:00,1.60542,1.60553,1.60428,1.60428,42600000.0
2005-03-15 15:56:00,1.60432,1.60561,1.60417,1.60554,37800000.0
2005-03-15 15:57:00,1.60548,1.6056,1.60533,1.60533,31700000.0
2005-03-15 15:58:00,1.60572,1.60572,1.60545,1.60563,28200000.0
2005-03-15 15:59:00,1.60595,1.60662,1.60563,1.60605,31500000.0
2005-03-15 16:00:00,1.60713,1.60715,1.60176,1.60213,16600000.0
2005-03-15 16:01:00,1.6045,1.60517,1.60354,1.60393,45800001.0
2005-03-15 16:02:00,1.60403,1.60463,1.60311,1.60404,21800000.0
2005-03-15 16:03:00,1.60395,1.60461,1.60379,1.60393,37600000.0
2005-03-15 16:04:00,1.60416,1.60464,1.60368,1.60405,56300000.0
2005-03-15 16:05:00,1.60437,1.6052,1.60432,1.60512,36300000.0
2005-03-15 16:06:00,1.6047,1.60486,1.60367,1.60367,46000000.0
2005-03-15 16:07:00,1.60443,1.60533,1.60443,1.60524,56900000.0
2005-03-15 16:08:00,1.60502,1.60568,1.60413,1.60536,26400000.0
2005-03-15 16:09:00,1.60532,1.6063,1.60518,1.6063,23200000.0
2005-03-15 16:10:00,1.60603,1.60724,1.60567,1.60641,51400001.0
2005-03-15 16:11:00,1.60664,1.60699,1.60648,1.60673,29400000.0
2005-03-15 16:12:00,1.60739,1.60741,1.60597,1.60662,49600000.0
2005-03-15 16:13:00,1.60679,1.60711,1.60635,1.60687,23400000.0
2005-03-15 16:14:00,1.60703,1.60732,1.60583,1.60593,42000000.0
2005-03-15 16:15:00,1.60541,1.60588,1.60508,1.60508,46600001.0
2005-03-15 16:16:00,1.60527,1.60581,1.60527,1.6054,46800001.0
2005-03-15 16:17:00,1.60602,1.60604,1.60486,1.60496,30600000.0
2005-03-15 16:18:00,1.60493,1.60546,1.60479,1.60545,33300000.0
2005-03-15 16:19:00,1.60579,1.60579,1.60466,1.60474,33500000.0
2005-03-15 16:20:00,1.60513,1.60536,1.60485,1.60523,70500000.0
2005-03-15 16:21:00,1.60552,1.60552,1.60475,1.60491,41000000.0
2005-03-15 16:22:00,1.60479,1.60527,1.60456,1.60527,34400000.0
2005-03-15 16:23:00,1.6052,1.60543,1.60493,1.60511,34000000.0
2005-03-15 16:24:00,1.60532,1.6054,1.60503,1.60518,23000000.0
2005-03-15 16:25:00,1.60543,1.60543,1.60486,1.60512,38000000.0
2005-03-15 16:26:00,1.60541,1.60595,1.60484,1.60484,60000000.0
2005-03-15 16:27:00,1.60517,1.60538,1.60471,1.60471,27600000.0
2005-03-15 16:28:00,1.60481,1.60494,1.60442,1.60462,49600000.0
2005-03-15 16:29:00,1.60485,1.60485,1.60447,1.60468,25400000.0
2005-03-15 16:30:00,1.60492,1.60497,1.60427,1.60489,69800001.0
2005-03-15 16:31:00,1.60525,1.60529,1.60451,1.60481,106400003.0
2005-03-15 16:32:00,1.60561,1.60596,1.60528,1.60544,32600000.0
2005-03-15 16:33:00,1.60534,1.60554,1.60459,1.60459,30000000.0
2005-03-15 16:34:00,1.60484,1.60484,1.60443,1.60474,42200000.0
2005-03-15 16:35:00,1.60445,1.60486,1.60376,1.60376,38600000.0
2005-03-15 16:36:00,1.6033,1.60415,1.60319,1.6037,31000000.0
2005-03-15 16:37:00,1.60397,1.60447,1.60356,1.60356,44300000.0
2005-03-15 16:38:00,1.60406,1.6045,1.60372,1.60432,28600000.0
2005-03-15 16:39:00,1.60418,1.60418,1.60314,1.60351,30800000.0
2005-03-15 16:40:00,1.60397,1.60427,1.60395,1.60424,35400000.0
2005-03-15 16:41:00,1.60394,1.60484,1.60394,1.60462,34000000.0
2005-03-15 16:42:00,1.60457,1.60457,1.60316,1.60327,39600001.0
2005-03-15 16:43:00,1.60343,1.60396,1.60315,1.60396,69300001.0
2005-03-15 16:44:00,1.60411,1.60412,1.60336,1.60383,45000000.0
2005-03-15 16:45:00,1.60354,1.60416,1.60344,1.60394,37200000.0
2005-03-15 16:46:00,1.60425,1.60425,1.60358,1.60369,39800000.0
2005-03-15 16:47:00,1.60406,1.60425,1.60345,1.60345,41600000.0
2005-03-15 16:48:00,1.60381,1.60398,1.60326,1.60385,32600000.0
2005-03-15 16:49:00,1.60399,1.60414,1.60371,1.60389,34800000.0
2005-03-15 16:50:00,1.60408,1.60438,1.60397,1.60397,29800000.0
2005-03-15 16:51:00,1.60412,1.60419,1.60321,1.60329,28400000.0
2005-03-15 16:52:00,1.60355,1.60364,1.60311,1.60331,32200000.0
2005-03-15 16:53:00,1.60349,1.60349,1.60257,1.60275,46600000.0
2005-03-15 16:54:00,1.60281,1.60296,1.60272,1.60282,56300001.0
2005-03-15 16:55:00,1.60333,1.60344,1.60298,1.60332,39000000.0
2005-03-15 16:56:00,1.60357,1.60368,1.60317,1.6033,26000000.0
2005-03-15 16:57:00,1.60357,1.60368,1.60305,1.60317,32000000.0
2005-03-15 16:58:00,1.60347,1.60356,1.60319,1.60325,31000000.0
2005-03-15 16:59:00,1.60372,1.60376,1.60277,1.60289,39800000.0
2005-03-15 17:00:00,1.60232,1.6036,1.60232,1.60358,57000000.0
2005-03-15 17:01:00,1.60389,1.60413,1.60357,1.60375,94300000.0
2005-03-15 17:02:00,1.60358,1.60385,1.60341,1.6037,25000000.0
2005-03-15 17:03:00,1.60396,1.60412,1.60354,1.604,37400000.0
2005-03-15 17:04:00,1.604,1.60438,1.60367,1.60375,35600000.0
2005-03-15 17:05:00,1.60434,1.60443,1.60345,1.60368,33400000.0
2005-03-15 17:06:00,1.60348,1.60455,1.6034,1.6044,36200000.0
2005-03-15 17:07:00,1.60416,1.60423,1.60364,1.60364,44600000.0
2005-03-15 17:08:00,1.60359,1.60385,1.60245,1.60285,49800001.0
2005-03-15 17:09:00,1.60203,1.60246,1.60203,1.60217,48400000.0
2005-03-15 17:10:00,1.60207,1.60211,1.60176,1.60176,34800000.0
2005-03-15 17:11:00,1.60205,1.60205,1.60174,1.60182,17000000.0
2005-03-15 17:12:00,1.60198,1.60198,1.60135,1.6015,47100000.0
2005-03-15 17:13:00,1.60154,1.60191,1.60154,1.60163,34700000.0
2005-03-15 17:14:00,1.60154,1.60173,1.60086,1.60086,46200000.0
2005-03-15 17:15:00,1.60107,1.60107,1.60058,1.60058,40200000.0
2005-03-15 17:16:00,1.60089,1.60131,1.60079,1.60112,40200000.0
2005-03-15 17:17:00,1.60139,1.60166,1.60125,1.60161,60800000.0
2005-03-15 17:18:00,1.60185,1.60186,1.60137,1.60139,39200000.0
2005-03-15 17:19:00,1.60097,1.60127,1.60091,1.60107,29200000.0
2005-03-15 17:20:00,1.60133,1.60139,1.60071,1.60085,43600000.0
2005-03-15 17:21:00,1.60136,1.60146,1.6008,1.60136,56800000.0
2005-03-15 17:22:00,1.60147,1.60173,1.60121,1.60171,42200000.0
2005-03-15 17:23:00,1.60147,1.60187,1.60147,1.60186,31500000.0
2005-03-15 17:24:00,1.60191,1.60192,1.60135,1.60151,15600000.0
2005-03-15 17:25:00,1.60183,1.60213,1.60162,1.60187,38300000.0
2005-03-15 17:26:00,1.60205,1.60234,1.60192,1.6021,40400000.0
2005-03-15 17:27:00,1.60233,1.60233,1.60179,1.60179,25400000.0
2005-03-15 17:28:00,1.60213,1.60213,1.60172,1.60175,47300001.0
2005-03-15 17:29:00,1.60193,1.60203,1.60163,1.60198,40500000.0
2005-03-15 17:30:00,1.60221,1.60222,1.60188,1.60215,37000000.0
2005-03-15 17:31:00,1.60237,1.60284,1.60229,1.60272,40400000.0
2005-03-15 17:32:00,1.60252,1.60299,1.60252,1.60291,24800000.0
2005-03-15 17:33:00,1.60314,1.60375,1.60314,1.60333,71300001.0
2005-03-15 17:34:00,1.60327,1.6035,1.60326,1.60338,25000000.0
2005-03-15 17:35:00,1.60367,1.60367,1.60297,1.60355,40400000.0
2005-03-15 17:36:00,1.60359,1.60387,1.60301,1.60312,32600000.0
2005-03-15 17:37:00,1.6031,1.60333,1.60277,1.60323,39400001.0
2005-03-15 17:38:00,1.60295,1.6033,1.60283,1.60283,39400000.0
2005-03-15 17:39:00,1.6032,1.60335,1.6032,1.60329,21000000.0
2005-03-15 17:40:00,1.60285,1.60307,1.60271,1.60282,34100000.0
2005-03-15 17:41:00,1.60294,1.6035,1.60271,1.6035,36200000.0
2005-03-15 17:42:00,1.6034,1.60344,1.60307,1.60321,26200000.0
2005-03-15 17:43:00,1.60331,1.60331,1.60273,1.6031,59100000.0
2005-03-15 17:44:00,1.60353,1.60353,1.60313,1.60339,47400000.0
2005-03-15 17:45:00,1.60353,1.60403,1.60352,1.60389,29800000.0
2005-03-15 17:46:00,1.60418,1.60418,1.60343,1.60348,53200000.0
2005-03-15 17:47:00,1.60336,1.60364,1.60307,1.60307,29200000.0
2005-03-15 17:48:00,1.60285,1.60313,1.60268,1.60278,49600001.0
2005-03-15 17:49:00,1.60314,1.60314,1.60134,1.60225,24000000.0
2005-03-15 17:50:00,1.60288,1.60291,1.60248,1.60266,27800000.0
2005-03-15 17:51:00,1.60261,1.60284,1.6024,1.6024,48100000.0
2005-03-15 17:52:00,1.60253,1.60267,1.6024,1.60252,25400000.0
2005-03-15 17:53:00,1.60246,1.60256,1.60234,1.60244,33000000.0
2005-03-15 17:54:00,1.60218,1.60261,1.602,1.60252,35800000.0
2005-03-15 17:55:00,1.60263,1.60266,1.60196,1.60266,38700000.0
2005-03-15 17:56:00,1.60252,1.60274,1.60235,1.60235,30600000.0
2005-03-15 17:57:00,1.60257,1.60289,1.60214,1.60282,44800000.0
2005-03-15 17:58:00,1.60298,1.603,1.60093,1.60093,41300000.0
2005-03-15 17:59:00,1.60199,1.60263,1.60156,1.60249,54600000.0
2005-03-15 18:00:00,1.60301,1.60301,1.60202,1.60204,41300000.0
2005-03-15 18:01:00,1.60193,1.60225,1.60129,1.60205,54300000.0
2005-03-15 18:02:00,1.60277,1.60333,1.60232,1.6031,56000000.0
2005-03-15 18:03:00,1.60329,1.60375,1.60313,1.60317,40200000.0
2005-03-15 18:04:00,1.60396,1.6041,1.60353,1.6039,35000000.0
2005-03-15 18:05:00,1.60442,1.60493,1.60411,1.60493,36200000.0
2005-03-15 18:06:00,1.60483,1.60516,1.60465,1.60465,45900000.0
2005-03-15 18:07:00,1.60505,1.60537,1.60486,1.60507,41500000.0
2005-03-15 18:08:00,1.60519,1.60553,1.60519,1.60544,48800000.0
2005-03-15 18:09:00,1.60515,1.60543,1.60505,1.60505,31600000.0
2005-03-15 18:10:00,1.60546,1.60558,1.6049,1.60491,25800000.0
2005-03-15 18:11:00,1.60482,1.60497,1.60443,1.60455,61200001.0
2005-03-15 18:12:00,1.60467,1.60547,1.60463,1.60516,37600000.0
2005-03-15 18:13:00,1.60539,1.60555,1.60511,1.60531,45200000.0
2005-03-15 18:14:00,1.60505,1.60564,1.60502,1.60502,35700000.0
2005-03-15 18:15:00,1.605,1.60509,1.60481,1.60487,41100000.0
2005-03-15 18:16:00,1.60503,1.6052,1.60452,1.60452,36600000.0
2005-03-15 18:17:00,1.60512,1.60527,1.60463,1.60463,67400002.0
2005-03-15 18:18:00,1.60493,1.60514,1.60441,1.60441,37400000.0
2005-03-15 18:19:00,1.60518,1.60518,1.60452,1.60456,37400000.0
2005-03-15 18:20:00,1.60481,1.60496,1.60459,1.60469,32600000.0
2005-03-15 18:21:00,1.60485,1.60519,1.60461,1.605,58600000.0
2005-03-15 18:22:00,1.60524,1.60528,1.6044,1.60498,25400000.0
2005-03-15 18:23:00,1.60523,1.60538,1.60491,1.60491,33800000.0
2005-03-15 18:24:00,1.6051,1.6051,1.60472,1.60508,37400000.0
2005-03-15 18:25:00,1.60571,1.60571,1.60462,1.60477,40000000.0
2005-03-15 18:26:00,1.60522,1.60536,1.60508,1.60517,24600000.0
2005-03-15 18:27:00,1.60525,1.60541,1.60476,1.60541,43400000.0
2005-03-15 18:28:00,1.60525,1.60548,1.60497,1.60497,37800000.0
2005-03-15 18:29:00,1.60484,1.60544,1.60479,1.60544,39600000.0
2005-03-15 18:30:00,1.60564,1.60564,1.6053,1.60548,34400000.0
2005-03-15 18:31:00,1.6056,1.60567,1.60515,1.60522,20600000.0
2005-03-15 18:32:00,1.60525,1.60525,1.60491,1.6051,31600000.0
2005-03-15 18:33:00,1.60526,1.60526,1.60502,1.60502,42000000.0
2005-03-15 18:34:00,1.60511,1.60524,1.60491,1.60516,30400000.0
2005-03-15 18:35:00,1.60536,1.60538,1.60503,1.60538,30000000.0
2005-03-15 18:36:00,1.6052,1.60541,1.60503,1.60503,52600000.0
2005-03-15 18:37:00,1.60546,1.60546,1.60452,1.60458,29800000.0
2005-03-15 18:38:00,1.60483,1.60518,1.60469,1.60499,32700000.0
2005-03-15 18:39:00,1.60499,1.6053,1.60499,1.60526,37800000.0
2005-03-15 18:40:00,1.60532,1.60581,1.60532,1.60537,39100000.0
2005-03-15 18:41:00,1.60543,1.60617,1.60543,1.60602,32500000.0
2005-03-15 18:42:00,1.60587,1.60615,1.60491,1.60491,55100000.0
2005-03-15 18:43:00,1.60557,1.60586,1.60526,1.60548,50300000.0
2005-03-15 18:44:00,1.60561,1.60577,1.60523,1.60523,32800000.0
2005-03-15 18:45:00,1.60525,1.60539,1.60476,1.60479,29300000.0
2005-03-15 18:46:00,1.60513,1.60528,1.60485,1.60498,30400000.0
2005-03-15 18:47:00,1.60556,1.60557,1.60508,1.60508,35200000.0
2005-03-15 18:48:00,1.60538,1.6055,1.60518,1.60531,33900000.0
2005-03-15 18:49:00,1.6057,1.60574,1.60507,1.6053,42800000.0
2005-03-15 18:50:00,1.60605,1.60605,1.60546,1.6058,42600000.0
2005-03-15 18:51:00,1.60618,1.60618,1.60564,1.60564,34200000.0
2005-03-15 18:52:00,1.60563,1.60599,1.60547,1.60547,35600000.0
2005-03-15 18:53:00,1.60566,1.60583,1.60561,1.60561,31500000.0
2005-03-15 18:54:00,1.60574,1.60577,1.60528,1.60577,38600000.0
2005-03-15 18:55:00,1.60573,1.60587,1.60553,1.60557,25600000.0
2005-03-15 18:56:00,1.60532,1.60577,1.60532,1.60535,26200000.0
2005-03-15 18:57:00,1.60582,1.60594,1.60558,1.60567,32800000.0
2005-03-15 18:58:00,1.60601,1.60635,1.60581,1.6061,34600000.0
2005-03-15 18:59:00,1.60621,1.60651,1.60581,1.60651,30300000.0
2005-03-15 19:00:00,1.60716,1.60721,1.60633,1.60671,27800000.0
2005-03-15 19:01:00,1.60693,1.60693,1.60639,1.60646,53400000.0
2005-03-15 19:02:00,1.60672,1.60683,1.60634,1.60634,38900000.0
2005-03-15 19:03:00,1.60618,1.60649,1.60594,1.60602,63500000.0
2005-03-15 19:04:00,1.60633,1.60633,1.60578,1.60595,44000000.0
2005-03-15 19:05:00,1.60625,1.6063,1.6057,1.60576,18800000.0
2005-03-15 19:06:00,1.60605,1.60651,1.60593,1.60642,43100001.0
2005-03-15 19:07:00,1.60647,1.60692,1.60637,1.60656,47800000.0
2005-03-15 19:08:00,1.60648,1.60673,1.60633,1.60648,54000000.0
2005-03-15 19:09:00,1.60687,1.60699,1.60636,1.60683,37400000.0
2005-03-15 19:10:00,1.60688,1.60707,1.60632,1.60632,68300000.0
2005-03-15 19:11:00,1.60645,1.60665,1.60633,1.6064,36000000.0
2005-03-15 19:12:00,1.60602,1.60631,1.60597,1.60607,35200000.0
2005-03-15 19:13:00,1.60617,1.60623,1.606,1.60622,44600000.0
2005-03-15 19:14:00,1.60601,1.60603,1.60566,1.60603,31300000.0
2005-03-15 19:15:00,1.60613,1.60616,1.60568,1.60616,35200000.0
2005-03-15 19:16:00,1.60612,1.60642,1.60608,1.60617,34200000.0
2005-03-15 19:17:00,1.60606,1.60619,1.60577,1.60591,56800000.0
2005-03-15 19:18:00,1.60613,1.60613,1.60578,1.6059,38900000.0
2005-03-15 19:19:00,1.60612,1.6064,1.60597,1.60634,30200000.0
2005-03-15 19:20:00,1.60614,1.60614,1.60571,1.60588,37400000.0
2005-03-15 19:21:00,1.60564,1.60593,1.60527,1.60527,42000000.0
2005-03-15 19:22:00,1.60553,1.60559,1.60528,1.6055,49200001.0
2005-03-15 19:23:00,1.60545,1.60564,1.60525,1.60564,58400001.0
2005-03-15 19:24:00,1.60556,1.60558,1.60534,1.60544,34400000.0
2005-03-15 19:25:00,1.60535,1.60539,1.60514,1.60536,38300000.0
2005-03-15 19:26:00,1.60523,1.60572,1.60523,1.60538,42300000.0
2005-03-15 19:27:00,1.60574,1.6059,1.60537,1.6059,49800000.0
2005-03-15 19:28:00,1.60577,1.60585,1.60544,1.6055,37400000.0
2005-03-15 19:29:00,1.60528,1.60554,1.60503,1.60542,42100000.0
2005-03-15 19:30:00,1.60537,1.60552,1.60524,1.60524,53400000.0
2005-03-15 19:31:00,1.60547,1.60547,1.6051,1.60524,45000000.0
2005-03-15 19:32:00,1.60533,1.6055,1.60519,1.60539,42200000.0
2005-03-15 19:33:00,1.60574,1.60574,1.60533,1.60554,49200000.0
2005-03-15 19:34:00,1.60532,1.60547,1.60526,1.60526,37800000.0
2005-03-15 19:35:00,1.60522,1.60538,1.60493,1.60516,42500000.0
2005-03-15 19:36:00,1.60528,1.60576,1.60528,1.60565,35200000.0
2005-03-15 19:37:00,1.60578,1.60578,1.60531,1.60531,35800000.0
2005-03-15 19:38:00,1.60539,1.60583,1.60539,1.60568,35000000.0
2005-03-15 19:39:00,1.60595,1.60595,1.60571,1.60574,37400000.0
2005-03-15 19:40:00,1.6056,1.60575,1.60551,1.60571,36200000.0
2005-03-15 19:41:00,1.60566,1.60574,1.60545,1.60562,58900000.0
2005-03-15 19:42:00,1.6053,1.60544,1.60505,1.60544,44600000.0
2005-03-15 19:43:00,1.60524,1.60524,1.60474,1.60508,53900000.0
2005-03-15 19:44:00,1.60522,1.6053,1.60502,1.6053,52000000.0
2005-03-15 19:45:00,1.60552,1.60564,1.60544,1.6055,37800000.0
2005-03-15 19:46:00,1.60528,1.60528,1.60444,1.60444,42000000.0
2005-03-15 19:47:00,1.60495,1.60518,1.60486,1.60505,41800000.0
2005-03-15 19:48:00,1.60515,1.60524,1.60501,1.6051,42200000.0
2005-03-15 19:49:00,1.60504,1.60518,1.6049,1.6049,28600000.0
2005-03-15 19:50:00,1.60503,1.60503,1.60458,1.60473,30000000.0
2005-03-15 19:51:00,1.60443,1.60495,1.60442,1.60495,48400000.0
2005-03-15 19:52:00,1.60495,1.60506,1.60477,1.60485,19200000.0
2005-03-15 19:53:00,1.60484,1.60501,1.60476,1.60479,45600000.0
2005-03-15 19:54:00,1.60488,1.60522,1.60488,1.60509,35000000.0
2005-03-15 19:55:00,1.60498,1.60519,1.60496,1.60506,37800000.0
2005-03-15 19:56:00,1.60527,1.60541,1.60494,1.60508,36500000.0
2005-03-15 19:57:00,1.60533,1.60542,1.60512,1.60523,34000000.0
2005-03-15 19:58:00,1.60502,1.60539,1.60495,1.60504,38800000.0
2005-03-15 19:59:00,1.60497,1.60526,1.60492,1.60506,39000000.0
2005-03-15 20:00:00,1.60514,1.6054,1.60502,1.60502,48100000.0
2005-03-15 20:01:00,1.60534,1.60544,1.60519,1.60519,65200001.0
2005-03-15 20:02:00,1.60539,1.60548,1.60528,1.60542,42800000.0
2005-03-15 20:03:00,1.60542,1.60542,1.60495,1.60511,41800001.0
2005-03-15 20:04:00,1.60499,1.60499,1.60463,1.60481,56900000.0
2005-03-15 20:05:00,1.60479,1.60514,1.60479,1.60502,22000000.0
2005-03-15 20:06:00,1.60515,1.60519,1.60495,1.60501,39500000.0
2005-03-15 20:07:00,1.60504,1.60547,1.60504,1.60529,23400000.0
2005-03-15 20:08:00,1.60528,1.60529,1.60476,1.60496,29800000.0
2005-03-15 20:09:00,1.60526,1.60541,1.60514,1.60541,24600000.0
2005-03-15 20:10:00,1.60487,1.60508,1.60423,1.60459,48400001.0
2005-03-15 20:11:00,1.60498,1.60498,1.60424,1.60431,17600000.0
2005-03-15 20:12:00,1.60452,1.60462,1.60416,1.60444,50800000.0
2005-03-15 20:13:00,1.60443,1.60466,1.60422,1.60466,44000001.0
2005-03-15 20:14:00,1.60462,1.60478,1.60416,1.60465,25600000.0
2005-03-15 20:15:00,1.6047,1.6047,1.60455,1.60456,42200000.0
2005-03-15 20:16:00,1.60439,1.60477,1.60417,1.60417,28800000.0
2005-03-15 20:17:00,1.60412,1.60465,1.60412,1.60444,50000000.0
2005-03-15 20:18:00,1.60447,1.6046,1.60441,1.60445,36500000.0
2005-03-15 20:19:00,1.60462,1.60462,1.60439,1.60454,49700000.0
2005-03-15 20:20:00,1.60444,1.60457,1.60425,1.60457,30400000.0
2005-03-15 20:21:00,1.60443,1.60444,1.60416,1.60427,25400000.0
2005-03-15 20:22:00,1.60419,1.60433,1.60417,1.60427,35200000.0
2005-03-15 20:23:00,1.60438,1.60446,1.60403,1.60422,31800000.0
2005-03-15 20:24:00,1.60445,1.60445,1.60426,1.60427,35200000.0
2005-03-15 20:25:00,1.60458,1.60458,1.60431,1.60432,46800000.0
2005-03-15 20:26:00,1.60459,1.60459,1.60423,1.6045,28600000.0
2005-03-15 20:27:00,1.6046,1.60461,1.6041,1.6043,43800000.0
2005-03-15 20:28:00,1.60452,1.60471,1.60446,1.60471,64000002.0
2005-03-15 20:29:00,1.60464,1.60464,1.60399,1.60463,42600000.0
2005-03-15 20:30:00,1.6046,1.60473,1.60457,1.60465,50800000.0
2005-03-15 20:31:00,1.60461,1.60474,1.60414,1.60474,42300000.0
2005-03-15 20:32:00,1.60467,1.6048,1.60434,1.6048,33000000.0
2005-03-15 20:33:00,1.6049,1.6049,1.60447,1.60452,46200001.0
2005-03-15 20:34:00,1.60444,1.60459,1.60431,1.60445,48800000.0
2005-03-15 20:35:00,1.60456,1.60497,1.60448,1.60461,50000000.0
2005-03-15 20:36:00,1.60469,1.60506,1.60467,1.60473,52700000.0
2005-03-15 20:37:00,1.60476,1.60503,1.60473,1.60488,42000000.0
2005-03-15 20:38:00,1.60525,1.60525,1.60467,1.60477,33000000.0
2005-03-15 20:39:00,1.60444,1.6047,1.60434,1.60452,67600000.0
2005-03-15 20:40:00,1.6045,1.6049,1.6045,1.60476,33800000.0
2005-03-15 20:41:00,1.60486,1.60498,1.60469,1.60491,46600000.0
2005-03-15 20:42:00,1.60482,1.60493,1.60457,1.6049,45800000.0
2005-03-15 20:43:00,1.60479,1.6049,1.60451,1.60451,49300000.0
2005-03-15 20:44:00,1.60493,1.60507,1.60461,1.60507,43800001.0
2005-03-15 20:45:00,1.60486,1.60515,1.60486,1.60515,42400000.0
2005-03-15 20:46:00,1.60521,1.60521,1.60507,1.60512,40200000.0
2005-03-15 20:47:00,1.60506,1.60506,1.60465,1.6048,36400000.0
2005-03-15 20:48:00,1.6056,1.6056,1.6056,1.6056,40200000.0
2005-03-15 20:49:00,1.60463,1.60482,1.60463,1.60481,40200000.0
2005-03-15 20:50:00,1.60483,1.60495,1.60476,1.60494,39200000.0
2005-03-15 20:51:00,1.60482,1.6051,1.60482,1.60499,35000000.0
2005-03-15 20:52:00,1.60501,1.60511,1.60491,1.60491,30500000.0
2005-03-15 20:53:00,1.60463,1.60511,1.60463,1.60511,46000000.0
2005-03-15 20:54:00,1.60464,1.60513,1.60464,1.60493,66000000.0
2005-03-15 20:55:00,1.605,1.60532,1.605,1.60524,31600000.0
2005-03-15 20:56:00,1.60513,1.60524,1.6051,1.60523,20800000.0
2005-03-15 20:57:00,1.60522,1.60522,1.60494,1.60494,25600000.0
2005-03-15 20:58:00,1.60512,1.60512,1.60485,1.605,31400000.0
2005-03-15 20:59:00,1.60492,1.60529,1.60492,1.6052,60900000.0
2005-03-15 21:00:00,1.60528,1.60542,1.60485,1.60515,36600000.0
2005-03-15 21:01:00,1.60516,1.60555,1.60494,1.60494,40200000.0
2005-03-15 21:02:00,1.60525,1.60552,1.60496,1.6051,50300000.0
2005-03-15 21:03:00,1.60516,1.60516,1.60495,1.60495,20800000.0
2005-03-15 21:04:00,1.60522,1.60522,1.60483,1.60493,32200001.0
2005-03-15 21:05:00,1.60449,1.60492,1.60449,1.60461,45100000.0
2005-03-15 21:06:00,1.60491,1.60491,1.60452,1.60485,44700000.0
2005-03-15 21:07:00,1.60482,1.60482,1.60465,1.60481,30400000.0
2005-03-15 21:08:00,1.60513,1.60568,1.60513,1.60568,37400000.0
2005-03-15 21:09:00,1.60567,1.60567,1.60521,1.60536,40100000.0
2005-03-15 21:10:00,1.60544,1.60563,1.60539,1.6055,38600000.0
2005-03-15 21:11:00,1.6056,1.60574,1.60533,1.60537,51600000.0
2005-03-15 21:12:00,1.60553,1.60565,1.60533,1.60533,45400000.0
2005-03-15 21:13:00,1.60526,1.60546,1.60523,1.60529,53600000.0
2005-03-15 21:14:00,1.60524,1.60537,1.60515,1.60515,40600000.0
2005-03-15 21:15:00,1.60515,1.60533,1.60514,1.60533,36600000.0
2005-03-15 21:16:00,1.60504,1.60551,1.60504,1.60551,40200000.0
2005-03-15 21:17:00,1.6054,1.6054,1.60485,1.60485,53300000.0
2005-03-15 21:18:00,1.60556,1.60556,1.60475,1.60517,39000000.0
2005-03-15 21:19:00,1.6055,1.60553,1.60538,1.60546,32100000.0
2005-03-15 21:20:00,1.60519,1.60537,1.60511,1.60514,48900000.0
2005-03-15 21:21:00,1.60525,1.60548,1.60521,1.60546,41600000.0
2005-03-15 21:22:00,1.60526,1.60576,1.60526,1.60541,36200000.0
2005-03-15 21:23:00,1.60531,1.60551,1.60471,1.60471,40400000.0
2005-03-15 21:24:00,1.60502,1.60531,1.60486,1.60503,60800001.0
2005-03-15 21:25:00,1.60519,1.6053,1.60465,1.60465,38200000.0
2005-03-15 21:26:00,1.60503,1.60531,1.60495,1.60508,68500001.0
2005-03-15 21:27:00,1.6052,1.60524,1.60507,1.60507,35100000.0
2005-03-15 21:28:00,1.60508,1.60536,1.60508,1.60536,20800000.0
2005-03-15 21:29:00,1.60555,1.6056,1.60544,1.60549,32600000.0
2005-03-15 21:30:00,1.60556,1.60564,1.60544,1.60551,31100000.0
2005-03-15 21:31:00,1.60542,1.60542,1.60518,1.60518,26800000.0
2005-03-15 21:32:00,1.60528,1.60528,1.60493,1.60494,20200000.0
2005-03-15 21:33:00,1.60518,1.60521,1.60488,1.60501,32800000.0
2005-03-15 21:34:00,1.6051,1.6051,1.60431,1.60439,41900000.0
2005-03-15 21:35:00,1.60438,1.60457,1.60415,1.60457,38800000.0
2005-03-15 21:36:00,1.60475,1.6048,1.60429,1.6048,36600000.0
2005-03-15 21:37:00,1.60494,1.60532,1.60494,1.60509,30100000.0
2005-03-15 21:38:00,1.60507,1.60507,1.60483,1.60492,25600000.0
2005-03-15 21:39:00,1.60475,1.60502,1.60475,1.60502,33800000.0
2005-03-15 21:40:00,1.60496,1.6052,1.60495,1.605,24200000.0
2005-03-15 21:41:00,1.60502,1.60509,1.60478,1.60495,33000000.0
2005-03-15 21:42:00,1.605,1.60509,1.60465,1.60465,44400000.0
2005-03-15 21:43:00,1.60487,1.60509,1.60474,1.60505,37000001.0
2005-03-15 21:44:00,1.60488,1.60497,1.60477,1.60477,23200000.0
2005-03-15 21:45:00,1.60486,1.60486,1.60471,1.60479,22400000.0
2005-03-15 21:46:00,1.60499,1.60515,1.6048,1.6048,46600000.0
2005-03-15 21:47:00,1.60489,1.60499,1.60475,1.60475,35200000.0
2005-03-15 21:48:00,1.60502,1.60528,1.60489,1.60489,44000000.0
2005-03-15 21:49:00,1.60504,1.60516,1.60498,1.60516,28400000.0
2005-03-15 21:50:00,1.60497,1.60497,1.60474,1.60474,54200000.0
2005-03-15 21:51:00,1.60483,1.60533,1.60474,1.60533,45000000.0
2005-03-15 21:52:00,1.60532,1.60549,1.60512,1.60525,44700000.0
2005-03-15 21:53:00,1.60518,1.6053,1.60498,1.60498,65600000.0
2005-03-15 21:54:00,1.60499,1.60535,1.60499,1.6052,38200000.0
2005-03-15 21:55:00,1.60542,1.60547,1.60527,1.60544,42200000.0
2005-03-15 21:56:00,1.60541,1.60554,1.60534,1.60547,39400000.0
2005-03-15 21:57:00,1.60541,1.60547,1.60485,1.60527,34200000.0
2005-03-15 21:58:00,1.60534,1.60536,1.60515,1.60515,41600000.0
2005-03-15 21:59:00,1.60543,1.60583,1.60543,1.60561,42000000.0
2005-03-15 22:00:00,1.60564,1.60582,1.60562,1.60577,56600000.0
2005-03-15 22:01:00,1.60583,1.60604,1.60577,1.60584,41400000.0
2005-03-15 22:02:00,1.60578,1.60578,1.60545,1.60545,31200000.0
2005-03-15 22:03:00,1.60557,1.60564,1.6053,1.60564,45300001.0
2005-03-15 22:04:00,1.60532,1.6056,1.6051,1.60529,29200000.0
2005-03-15 22:05:00,1.60545,1.60562,1.60534,1.60562,30000000.0
2005-03-15 22:06:00,1.60572,1.60572,1.60534,1.6056,48800000.0
2005-03-15 22:07:00,1.6054,1.60571,1.6054,1.60554,27800000.0
2005-03-15 22:08:00,1.60519,1.60566,1.60519,1.60563,34000000.0
2005-03-15 22:09:00,1.60586,1.60599,1.60561,1.60585,29100000.0
2005-03-15 22:10:00,1.60608,1.60625,1.60594,1.60608,48500000.0
2005-03-15 22:11:00,1.60608,1.60617,1.6059,1.6059,27200000.0
2005-03-15 22:12:00,1.60598,1.60612,1.60585,1.60585,51700000.0
2005-03-15 22:13:00,1.60596,1.60608,1.60583,1.60584,30600000.0
2005-03-15 22:14:00,1.60581,1.6062,1.60581,1.60594,39400000.0
2005-03-15 22:15:00,1.60596,1.60617,1.6059,1.60604,49300000.0
2005-03-15 22:16:00,1.60598,1.60607,1.60581,1.60581,39000000.0
2005-03-15 22:17:00,1.60606,1.60617,1.60584,1.60588,45200001.0
2005-03-15 22:18:00,1.60604,1.60604,1.60578,1.60578,37600000.0
2005-03-15 22:19:00,1.60559,1.60588,1.60559,1.6058,33200000.0
2005-03-15 22:20:00,1.60574,1.60598,1.60568,1.6058,51000000.0
2005-03-15 22:21:00,1.60573,1.60596,1.60554,1.60577,39500000.0
2005-03-15 22:22:00,1.60585,1.6061,1.60576,1.60592,45100000.0
2005-03-15 22:23:00,1.6061,1.60616,1.606,1.606,30600000.0
2005-03-15 22:24:00,1.60612,1.60612,1.60586,1.60595,43400000.0
2005-03-15 22:25:00,1.60578,1.60589,1.60574,1.60574,69000002.0
2005-03-15 22:26:00,1.60547,1.60589,1.60547,1.60589,27400000.0
2005-03-15 22:27:00,1.60575,1.60604,1.60554,1.60585,32400000.0
2005-03-15 22:28:00,1.60559,1.60585,1.60558,1.60561,46500000.0
2005-03-15 22:29:00,1.60561,1.60574,1.6055,1.60569,44100000.0
2005-03-15 22:30:00,1.6068,1.6068,1.6068,1.6068,43300000.0
2005-03-15 22:31:00,1.60569,1.60577,1.60498,1.60572,43300000.0
2005-03-15 22:32:00,1.6068,1.6068,1.6068,1.6068,29000000.0
2005-03-15 22:33:00,1.60565,1.6058,1.60563,1.60569,29000000.0
2005-03-15 22:34:00,1.60566,1.60582,1.60537,1.60568,49400000.0
2005-03-15 22:35:00,1.60573,1.60576,1.60528,1.60528,51600001.0
2005-03-15 22:36:00,1.60565,1.60584,1.60517,1.60517,36300000.0
2005-03-15 22:37:00,1.60573,1.60584,1.60555,1.60563,40600000.0
2005-03-15 22:38:00,1.60554,1.60581,1.60554,1.60581,33400000.0
2005-03-15 22:39:00,1.6057,1.60578,1.60544,1.60553,28600000.0
2005-03-15 22:40:00,1.60554,1.60554,1.60508,1.60508,44600000.0
2005-03-15 22:41:00,1.60544,1.60583,1.60532,1.60583,27800000.0
2005-03-15 22:42:00,1.60601,1.60601,1.60556,1.60562,31000000.0
2005-03-15 22:43:00,1.60565,1.60588,1.60564,1.60588,42400000.0
2005-03-15 22:44:00,1.60562,1.60583,1.60554,1.60583,33200000.0
2005-03-15 22:45:00,1.60578,1.60597,1.60578,1.60596,35000000.0
2005-03-15 22:46:00,1.60592,1.60609,1.60589,1.60589,30200000.0
2005-03-15 22:47:00,1.60581,1.60609,1.60581,1.6059,46800001.0
2005-03-15 22:48:00,1.6059,1.6063,1.6059,1.6061,37800000.0
2005-03-15 22:49:00,1.60607,1.60613,1.60575,1.60595,23000000.0
2005-03-15 22:50:00,1.60603,1.60624,1.60598,1.60598,30200000.0
2005-03-15 22:51:00,1.60608,1.60613,1.60593,1.60598,22000000.0
2005-03-15 22:52:00,1.60593,1.60605,1.60567,1.60567,43400000.0
2005-03-15 22:53:00,1.60586,1.60607,1.60555,1.60607,32000000.0
2005-03-15 22:54:00,1.60594,1.60594,1.60569,1.60573,31000000.0
2005-03-15 22:55:00,1.60559,1.60559,1.60516,1.60527,23400000.0
2005-03-15 22:56:00,1.60554,1.60554,1.6054,1.60552,32600001.0
2005-03-15 22:57:00,1.60546,1.60567,1.60525,1.60525,31400000.0
2005-03-15 22:58:00,1.60542,1.60552,1.60541,1.60541,28400000.0
2005-03-15 22:59:00,1.60552,1.60578,1.60547,1.60577,48400000.0
2005-03-15 23:00:00,1.60563,1.60563,1.60525,1.60525,28900000.0
2005-03-15 23:01:00,1.6054,1.60573,1.6054,1.60569,35200000.0
2005-03-15 23:02:00,1.60561,1.60579,1.60554,1.60571,51500000.0
2005-03-15 23:03:00,1.60591,1.60591,1.60539,1.60539,42600001.0
2005-03-15 23:04:00,1.60576,1.60601,1.60559,1.60597,44200000.0
2005-03-15 23:05:00,1.60588,1.60603,1.6058,1.60592,41100000.0
2005-03-15 23:06:00,1.60591,1.60591,1.60544,1.60588,40400000.0
2005-03-15 23:07:00,1.60569,1.60598,1.60569,1.60581,26800000.0
2005-03-15 23:08:00,1.60573,1.60602,1.60563,1.60564,40600000.0
2005-03-15 23:09:00,1.60601,1.60613,1.60581,1.60593,28200000.0
2005-03-15 23:10:00,1.60589,1.60602,1.60562,1.6058,66000000.0
2005-03-15 23:11:00,1.60594,1.60594,1.60564,1.60586,47200000.0
2005-03-15 23:12:00,1.60598,1.60598,1.60568,1.60577,36400000.0
2005-03-15 23:13:00,1.6051,1.60583,1.6051,1.60566,79300000.0
2005-03-15 23:14:00,1.60606,1.60631,1.60584,1.60626,35200000.0
2005-03-15 23:15:00,1.60638,1.60646,1.6058,1.60634,36200000.0
2005-03-15 23:16:00,1.60652,1.60693,1.60652,1.60662,42800000.0
2005-03-15 23:17:00,1.60665,1.6068,1.60639,1.60639,45400001.0
2005-03-15 23:18:00,1.60647,1.60668,1.60622,1.60622,49600000.0
2005-03-15 23:19:00,1.60646,1.60677,1.60646,1.60652,46900000.0
2005-03-15 23:20:00,1.60663,1.60663,1.606,1.60641,40200000.0
2005-03-15 23:21:00,1.60663,1.6067,1.60644,1.6065,24400000.0
2005-03-15 23:22:00,1.6065,1.6067,1.60625,1.60639,39000000.0
2005-03-15 23:23:00,1.60628,1.60644,1.60622,1.60622,56300000.0
2005-03-15 23:24:00,1.60603,1.60636,1.60603,1.60607,42400000.0
2005-03-15 23:25:00,1.60617,1.60639,1.60612,1.60612,30000000.0
2005-03-15 23:26:00,1.60627,1.60646,1.60617,1.60646,33600001.0
2005-03-15 23:27:00,1.60634,1.60645,1.60632,1.60642,42200000.0
2005-03-15 23:28:00,1.60611,1.6063,1.60592,1.60592,53800000.0
2005-03-15 23:29:00,1.60606,1.60639,1.60581,1.60619,35400000.0
2005-03-15 23:30:00,1.60608,1.60634,1.606,1.60617,36600000.0
2005-03-15 23:31:00,1.60645,1.60645,1.60596,1.60636,37400000.0
2005-03-15 23:32:00,1.60599,1.60626,1.60593,1.60611,25400000.0
2005-03-15 23:33:00,1.60609,1.60626,1.60603,1.60603,55700001.0
2005-03-15 23:34:00,1.60611,1.60636,1.60587,1.60616,54400000.0
2005-03-15 23:35:00,1.60612,1.60622,1.60586,1.60586,39900000.0
2005-03-15 23:36:00,1.60584,1.60584,1.60539,1.60539,43200000.0
2005-03-15 23:37:00,1.60526,1.60526,1.60496,1.60503,28200000.0
2005-03-15 23:38:00,1.60489,1.60523,1.60488,1.60511,46800000.0
2005-03-15 23:39:00,1.60494,1.60609,1.60485,1.60609,38600000.0
2005-03-15 23:40:00,1.6057,1.6057,1.60526,1.60526,39700000.0
2005-03-15 23:41:00,1.60537,1.60579,1.60537,1.60545,41100000.0
2005-03-15 23:42:00,1.60622,1.60633,1.60609,1.60609,32800000.0
2005-03-15 23:43:00,1.60613,1.60613,1.60553,1.60601,30000000.0
2005-03-15 23:44:00,1.60613,1.6063,1.606,1.60607,38000000.0
2005-03-15 23:45:00,1.60579,1.60591,1.60554,1.6058,62600001.0
2005-03-15 23:46:00,1.60593,1.60593,1.6055,1.60553,74300001.0
2005-03-15 23:47:00,1.60566,1.60566,1.60538,1.60554,37400000.0
2005-03-15 23:48:00,1.60558,1.60565,1.60538,1.60564,38800000.0
2005-03-15 23:49:00,1.60545,1.60545,1.60498,1.60528,34000000.0
2005-03-15 23:50:00,1.60521,1.60535,1.60496,1.60506,41400000.0
2005-03-15 23:51:00,1.60536,1.60542,1.60504,1.60521,50100000.0
2005-03-15 23:52:00,1.60526,1.60526,1.60484,1.6052,28200000.0
2005-03-15 23:53:00,1.60543,1.60543,1.60519,1.60526,38800000.0
2005-03-15 23:54:00,1.6055,1.60591,1.60506,1.60506,29200000.0
2005-03-15 23:55:00,1.60537,1.60561,1.60537,1.6055,57000000.0
2005-03-15 23:56:00,1.6055,1.6055,1.6052,1.60532,24600000.0
2005-03-15 23:57:00,1.60533,1.60541,1.60522,1.60541,32800000.0
2005-03-15 23:58:00,1.60555,1.60581,1.60515,1.60581,51200001.0
2005-03-15 23:59:00,1.6058,1.60591,1.60555,1.60558,53400000.0
2005-03-16 00:00:00,1.60561,1.60582,1.60554,1.6057,29000000.0
2005-03-16 00:01:00,1.6067,1.6067,1.6067,1.6067,43800001.0
2005-03-16 00:02:00,1.6068,1.6068,1.6068,1.6068,43800001.0
2005-03-16 00:03:00,1.6072,1.6072,1.6072,1.6072,43800001.0
2005-03-16 00:04:00,1.6077,1.6077,1.6077,1.6077,43800001.0
2005-03-16 00:05:00,1.6071,1.6071,1.6071,1.6071,43800001.0
2005-03-16 00:06:00,1.6073,1.6073,1.6073,1.6073,43800001.0
2005-03-16 00:07:00,1.6069,1.6069,1.6069,1.6069,43800001.0
2005-03-16 00:08:00,1.6069,1.6069,1.6069,1.6069,43800001.0
2005-03-16 00:09:00,1.6071,1.6071,1.6071,1.6071,43800001.0
2005-03-16 00:10:00,1.6071,1.6071,1.6071,1.6071,43800001.0
2005-03-16 00:11:00,1.6072,1.6072,1.6072,1.6072,43800001.0
2005-03-16 00:12:00,1.6071,1.6071,1.6071,1.6071,43800001.0
2005-03-16 00:14:00,1.6073,1.6073,1.6073,1.6073,43800001.0
2005-03-16 00:15:00,1.6074,1.6074,1.6074,1.6074,43800001.0
2005-03-16 00:16:00,1.6056,1.6056,1.60478,1.60478,43800001.0
2005-03-16 00:17:00,1.6071,1.6071,1.6071,1.6071,30000000.0
2005-03-16 00:18:00,1.6049,1.60534,1.60488,1.60498,30000000.0
2005-03-16 00:19:00,1.60505,1.60521,1.60499,1.60521,47000001.0
2005-03-16 00:20:00,1.60519,1.60519,1.6046,1.6046,41800001.0
2005-03-16 00:21:00,1.60505,1.60508,1.60489,1.60499,33000000.0
2005-03-16 00:22:00,1.60491,1.60543,1.60491,1.60543,30600000.0
2005-03-16 00:23:00,1.60536,1.60536,1.6046,1.60513,45700000.0
2005-03-16 00:24:00,1.60526,1.60541,1.6051,1.60519,47500000.0
2005-03-16 00:25:00,1.60496,1.60508,1.60483,1.605,42600000.0
2005-03-16 00:26:00,1.60515,1.60515,1.60497,1.60502,61700000.0
2005-03-16 00:27:00,1.60503,1.60516,1.60503,1.60513,25800000.0
2005-03-16 00:28:00,1.60523,1.6053,1.60494,1.60494,61400000.0
2005-03-16 00:29:00,1.60501,1.60517,1.60492,1.60504,60200000.0
2005-03-16 00:30:00,1.60471,1.60514,1.60471,1.60498,31400000.0
2005-03-16 00:31:00,1.60507,1.60507,1.60498,1.60498,38000000.0
2005-03-16 00:32:00,1.60488,1.6052,1.60488,1.60489,31500000.0
2005-03-16 00:33:00,1.60526,1.60529,1.6049,1.60529,28000000.0
2005-03-16 00:34:00,1.60507,1.60564,1.60503,1.60546,37800000.0
2005-03-16 00:35:00,1.60591,1.60591,1.60564,1.60586,35400000.0
2005-03-16 00:36:00,1.60578,1.60584,1.60528,1.60528,47000000.0
2005-03-16 00:37:00,1.60548,1.60567,1.60546,1.60546,35300000.0
2005-03-16 00:38:00,1.60553,1.60571,1.60553,1.60565,23000000.0
2005-03-16 00:39:00,1.60569,1.60588,1.60564,1.60583,44000000.0
2005-03-16 00:40:00,1.60588,1.60598,1.60578,1.60598,30400000.0
2005-03-16 00:41:00,1.60598,1.60598,1.60563,1.60583,31600000.0
2005-03-16 00:42:00,1.6075,1.6075,1.6075,1.6075,24400000.0
2005-03-16 00:43:00,1.60566,1.60604,1.60539,1.60604,24400000.0
2005-03-16 00:44:00,1.6059,1.60603,1.60581,1.60603,42000001.0
2005-03-16 00:45:00,1.60604,1.60607,1.60583,1.60585,59000000.0
2005-03-16 00:46:00,1.60599,1.60623,1.60599,1.60622,34200000.0
2005-03-16 00:47:00,1.60627,1.60636,1.60604,1.60605,61900001.0
2005-03-16 00:48:00,1.60564,1.60603,1.60564,1.60592,19400000.0
2005-03-16 00:49:00,1.60611,1.60621,1.60595,1.60621,31600000.0
2005-03-16 00:50:00,1.6076,1.6076,1.6076,1.6076,55300000.0
2005-03-16 00:51:00,1.60629,1.60639,1.60617,1.60634,55300000.0
2005-03-16 00:52:00,1.60619,1.60634,1.606,1.60616,41100000.0
2005-03-16 00:53:00,1.60586,1.60605,1.60576,1.60605,38400000.0
2005-03-16 00:54:00,1.60603,1.60641,1.60603,1.60628,21800000.0
2005-03-16 00:55:00,1.60624,1.60635,1.60582,1.60595,38000000.0
2005-03-16 00:56:00,1.60579,1.60586,1.60316,1.60316,26400000.0
2005-03-16 00:57:00,1.60298,1.60332,1.60297,1.60311,36800000.0
2005-03-16 00:58:00,1.60386,1.60588,1.60386,1.60565,25600000.0
2005-03-16 00:59:00,1.6058,1.60581,1.60572,1.60578,34400000.0
2005-03-16 01:00:00,1.60574,1.60593,1.60569,1.60574,43000000.0
2005-03-16 01:01:00,1.6059,1.60616,1.60573,1.60578,47400000.0
2005-03-16 01:02:00,1.60637,1.60685,1.60625,1.60625,56100000.0
2005-03-16 01:03:00,1.60661,1.60661,1.60626,1.60642,46800001.0
2005-03-16 01:04:00,1.60638,1.60676,1.60638,1.60661,46900000.0
2005-03-16 01:05:00,1.60659,1.60676,1.60628,1.60628,35000000.0
2005-03-16 01:06:00,1.60653,1.60653,1.60628,1.6065,48200000.0
2005-03-16 01:07:00,1.60645,1.60646,1.60611,1.60616,70600002.0
2005-03-16 01:08:00,1.60628,1.6064,1.60591,1.60591,30400000.0
2005-03-16 01:09:00,1.60633,1.60638,1.60599,1.60638,26600000.0
2005-03-16 01:10:00,1.60639,1.60644,1.60602,1.6062,33400000.0
2005-03-16 01:11:00,1.60611,1.60641,1.60611,1.60641,23400000.0
2005-03-16 01:12:00,1.60626,1.60648,1.60613,1.6063,19400000.0
2005-03-16 01:13:00,1.60647,1.60668,1.60624,1.60668,42100000.0
2005-03-16 01:14:00,1.60646,1.60657,1.60623,1.6064,35200000.0
2005-03-16 01:15:00,1.60641,1.60651,1.60608,1.60651,25600000.0
2005-03-16 01:16:00,1.60661,1.60675,1.60648,1.60661,41000000.0
2005-03-16 01:17:00,1.60661,1.60661,1.60637,1.60658,48900000.0
2005-03-16 01:18:00,1.60635,1.60668,1.60625,1.60668,33200000.0
2005-03-16 01:19:00,1.6064,1.6066,1.60637,1.60649,25600000.0
2005-03-16 01:20:00,1.60658,1.6066,1.60587,1.60636,30600000.0
2005-03-16 01:21:00,1.60597,1.6061,1.60576,1.60576,40400000.0
2005-03-16 01:22:00,1.60586,1.60621,1.60586,1.60603,31200000.0
2005-03-16 01:23:00,1.60602,1.6062,1.60582,1.60582,34800000.0
2005-03-16 01:24:00,1.6062,1.60623,1.60604,1.60615,35200001.0
2005-03-16 01:25:00,1.60602,1.60623,1.60583,1.60594,57000000.0
2005-03-16 01:26:00,1.6071,1.6071,1.6071,1.6071,27400000.0
2005-03-16 01:27:00,1.60614,1.60629,1.60607,1.60629,27400000.0
2005-03-16 01:28:00,1.60621,1.60637,1.60601,1.60634,42600000.0
2005-03-16 01:29:00,1.60649,1.60649,1.60622,1.60638,18000000.0
2005-03-16 01:30:00,1.60635,1.60646,1.606,1.60637,59700000.0
2005-03-16 01:31:00,1.6062,1.60637,1.60614,1.60635,52600000.0
2005-03-16 01:32:00,1.6064,1.60649,1.60623,1.60634,25600000.0
2005-03-16 01:33:00,1.60625,1.60643,1.60622,1.60639,31600000.0
2005-03-16 01:34:00,1.60627,1.60661,1.60594,1.60642,33000000.0
2005-03-16 01:35:00,1.60626,1.60633,1.60598,1.60598,50200000.0
2005-03-16 01:36:00,1.60657,1.60661,1.60641,1.60641,32800000.0
2005-03-16 01:37:00,1.60637,1.60675,1.60624,1.60651,37000000.0
2005-03-16 01:38:00,1.60639,1.60656,1.60628,1.60649,21200000.0
2005-03-16 01:39:00,1.60638,1.60669,1.60623,1.6066,32000000.0
2005-03-16 01:40:00,1.60652,1.60663,1.60647,1.60657,31800000.0
2005-03-16 01:41:00,1.60649,1.60685,1.60643,1.6067,56400000.0
2005-03-16 01:42:00,1.60676,1.6068,1.60651,1.60668,55600002.0
2005-03-16 01:43:00,1.60668,1.6068,1.60621,1.60672,28400000.0
2005-03-16 01:44:00,1.60676,1.60682,1.60647,1.60682,18200000.0
2005-03-16 01:45:00,1.60653,1.60681,1.60653,1.60663,49600000.0
2005-03-16 01:46:00,1.6075,1.6075,1.6075,1.6075,34000000.0
2005-03-16 01:47:00,1.60659,1.60676,1.60643,1.60655,34000000.0
2005-03-16 01:48:00,1.6067,1.6069,1.60629,1.60629,42200000.0
2005-03-16 01:49:00,1.60679,1.60687,1.6063,1.60677,29600000.0
2005-03-16 01:50:00,1.60677,1.6069,1.60642,1.6069,20600000.0
2005-03-16 01:51:00,1.60685,1.60685,1.60652,1.60652,27900000.0
2005-03-16 01:52:00,1.6067,1.60684,1.60658,1.60658,36600000.0
2005-03-16 01:53:00,1.60669,1.60669,1.60643,1.60643,49900000.0
2005-03-16 01:54:00,1.60653,1.60657,1.60647,1.60647,30000000.0
2005-03-16 01:55:00,1.60642,1.60664,1.60633,1.60633,47600000.0
2005-03-16 01:56:00,1.60637,1.60637,1.60606,1.60606,39700000.0
2005-03-16 01:57:00,1.60611,1.60636,1.60607,1.60633,32700000.0
2005-03-16 01:58:00,1.60637,1.60657,1.60617,1.60617,40200000.0
2005-03-16 01:59:00,1.60637,1.60649,1.60634,1.60641,45000000.0
2005-03-16 02:00:00,1.60612,1.60646,1.60612,1.60621,48000000.0
2005-03-16 02:01:00,1.6059,1.60602,1.60587,1.6059,51000000.0
2005-03-16 02:02:00,1.60598,1.60657,1.60598,1.60621,85100000.0
2005-03-16 02:03:00,1.6061,1.60632,1.60607,1.60613,80800000.0
2005-03-16 02:04:00,1.60605,1.60613,1.60597,1.60609,98000001.0
2005-03-16 02:05:00,1.60623,1.60623,1.60609,1.60622,50800000.0
2005-03-16 02:06:00,1.60648,1.60648,1.60602,1.60633,95300000.0
2005-03-16 02:07:00,1.60624,1.60636,1.60584,1.6062,212800001.0
2005-03-16 02:08:00,1.60625,1.60628,1.60621,1.60621,54800000.0
2005-03-16 02:09:00,1.60593,1.60646,1.60586,1.60646,132500000.0
2005-03-16 02:10:00,1.60615,1.6066,1.60612,1.60622,132500000.0
2005-03-16 02:11:00,1.60615,1.60621,1.60614,1.60614,44600000.0
2005-03-16 02:12:00,1.60621,1.60628,1.60611,1.60628,67600001.0
2005-03-16 02:13:00,1.60629,1.60635,1.60627,1.60634,80800002.0
2005-03-16 02:14:00,1.60634,1.60636,1.60606,1.60636,168700000.0
2005-03-16 02:15:00,1.60621,1.60621,1.60598,1.60606,242300001.0
2005-03-16 02:16:00,1.60633,1.60642,1.60615,1.60633,52000000.0
2005-03-16 02:17:00,1.60612,1.60655,1.60589,1.60614,216100000.0
2005-03-16 02:18:00,1.60617,1.60643,1.60575,1.6062,43200000.0
2005-03-16 02:19:00,1.60638,1.60659,1.60626,1.6063,40300000.0
2005-03-16 02:20:00,1.60644,1.60667,1.60638,1.60638,67800000.0
2005-03-16 02:21:00,1.60619,1.60634,1.60611,1.6062,50100000.0
2005-03-16 02:22:00,1.60611,1.60616,1.60606,1.60616,36300000.0
2005-03-16 02:23:00,1.60644,1.60661,1.6063,1.6063,37600000.0
2005-03-16 02:24:00,1.6063,1.60659,1.60627,1.60659,25600000.0
2005-03-16 02:25:00,1.60603,1.60625,1.60594,1.60595,116100000.0
2005-03-16 02:26:00,1.60587,1.60627,1.60575,1.60627,85600000.0
2005-03-16 02:27:00,1.60623,1.60632,1.60617,1.60622,74100000.0
2005-03-16 02:28:00,1.60618,1.60638,1.60609,1.60626,36400000.0
2005-03-16 02:29:00,1.60646,1.60659,1.60602,1.60659,45800000.0
2005-03-16 02:30:00,1.60701,1.60702,1.60662,1.60674,35400000.0
2005-03-16 02:31:00,1.60645,1.6068,1.60638,1.60669,60800000.0
2005-03-16 02:32:00,1.60697,1.60714,1.60685,1.60701,65600001.0
2005-03-16 02:33:00,1.60669,1.60669,1.60652,1.60658,185800000.0
2005-03-16 02:34:00,1.60691,1.60691,1.6067,1.60681,58200000.0
2005-03-16 02:35:00,1.6069,1.60711,1.60658,1.60663,77200000.0
2005-03-16 02:36:00,1.60681,1.60687,1.60662,1.60672,27000000.0
2005-03-16 02:37:00,1.60663,1.60668,1.60653,1.60658,94000000.0
2005-03-16 02:38:00,1.60678,1.60699,1.60678,1.60699,44600000.0
2005-03-16 02:39:00,1.60716,1.60728,1.60706,1.6071,28800000.0
2005-03-16 02:40:00,1.60723,1.60737,1.6071,1.60713,27000000.0
2005-03-16 02:41:00,1.60701,1.60712,1.60685,1.60685,42400000.0
2005-03-16 02:42:00,1.60691,1.60694,1.60681,1.60688,40200000.0
2005-03-16 02:43:00,1.60681,1.60697,1.60681,1.60697,45100000.0
2005-03-16 02:44:00,1.60683,1.60701,1.60675,1.60701,45700000.0
2005-03-16 02:45:00,1.60638,1.60653,1.60625,1.60653,37800000.0
2005-03-16 02:46:00,1.6065,1.60661,1.60642,1.60645,179300000.0
2005-03-16 02:47:00,1.60695,1.60716,1.60657,1.60704,220300001.0
2005-03-16 02:48:00,1.60695,1.60707,1.60681,1.60695,129600000.0
2005-03-16 02:49:00,1.6068,1.60691,1.60646,1.60656,70800001.0
2005-03-16 02:50:00,1.60674,1.60694,1.60627,1.60694,124900000.0
2005-03-16 02:51:00,1.60658,1.60673,1.60639,1.6065,53800000.0
2005-03-16 02:52:00,1.60679,1.60696,1.60673,1.60687,35200000.0
2005-03-16 02:53:00,1.60708,1.60708,1.60665,1.60681,28700000.0
2005-03-16 02:54:00,1.60705,1.60718,1.60681,1.60686,52500000.0
2005-03-16 02:55:00,1.60701,1.60717,1.60678,1.60686,38300000.0
2005-03-16 02:56:00,1.60684,1.60706,1.60684,1.6069,55900000.0
2005-03-16 02:57:00,1.60676,1.60676,1.60667,1.60669,66500001.0
2005-03-16 02:58:00,1.60665,1.60667,1.60653,1.60653,67300000.0
2005-03-16 02:59:00,1.6066,1.60669,1.60632,1.60632,53400000.0
2005-03-16 03:00:00,1.60637,1.60637,1.60611,1.60624,103800000.0
2005-03-16 03:01:00,1.6062,1.60628,1.60618,1.60618,65000000.0
2005-03-16 03:02:00,1.60621,1.60626,1.60615,1.60626,38600000.0
2005-03-16 03:03:00,1.60631,1.60642,1.60629,1.60642,56100000.0
2005-03-16 03:04:00,1.60639,1.60663,1.60601,1.60601,49000000.0
2005-03-16 03:05:00,1.60599,1.60599,1.60561,1.60573,58000000.0
2005-03-16 03:06:00,1.60585,1.6059,1.60573,1.60576,42600000.0
2005-03-16 03:07:00,1.60571,1.60635,1.60571,1.60617,101200000.0
2005-03-16 03:08:00,1.60622,1.60627,1.6057,1.6058,63800000.0
2005-03-16 03:09:00,1.60588,1.60633,1.60578,1.60622,34500000.0
2005-03-16 03:10:00,1.60562,1.60602,1.60562,1.60602,30400000.0
2005-03-16 03:11:00,1.60579,1.60582,1.60571,1.60582,24200000.0
2005-03-16 03:12:00,1.60601,1.60624,1.60574,1.60596,42100000.0
2005-03-16 03:13:00,1.60548,1.60587,1.60548,1.60586,46600000.0
2005-03-16 03:14:00,1.60588,1.6059,1.60548,1.6059,54000000.0
2005-03-16 03:15:00,1.60563,1.60577,1.60517,1.60543,48800000.0
2005-03-16 03:16:00,1.60513,1.60592,1.60513,1.60558,33500000.0
2005-03-16 03:17:00,1.6057,1.60609,1.60566,1.60609,49200000.0
2005-03-16 03:18:00,1.6059,1.6059,1.6059,1.6059,40400000.0
2005-03-16 03:19:00,1.60585,1.60587,1.60549,1.60587,40400000.0
2005-03-16 03:20:00,1.60533,1.60568,1.60521,1.60568,47200000.0
2005-03-16 03:21:00,1.6053,1.60544,1.60527,1.60544,30400000.0
2005-03-16 03:22:00,1.60561,1.60565,1.60541,1.60541,52200000.0
2005-03-16 03:23:00,1.60548,1.60548,1.60524,1.60531,90400000.0
2005-03-16 03:24:00,1.60534,1.6055,1.60534,1.6055,50400000.0
2005-03-16 03:25:00,1.60593,1.60593,1.60559,1.60564,30300000.0
2005-03-16 03:26:00,1.60543,1.60557,1.60537,1.60542,151300001.0
2005-03-16 03:27:00,1.60535,1.60558,1.60534,1.60538,91600000.0
2005-03-16 03:28:00,1.60533,1.60533,1.60491,1.60491,69000001.0
2005-03-16 03:29:00,1.60497,1.60517,1.60497,1.60517,67000000.0
2005-03-16 03:30:00,1.60532,1.60535,1.60513,1.60528,50200000.0
2005-03-16 03:31:00,1.60491,1.60523,1.60473,1.60503,34400001.0
2005-03-16 03:32:00,1.60522,1.60547,1.6048,1.6048,37400000.0
2005-03-16 03:33:00,1.60464,1.6048,1.60464,1.60474,38000000.0
2005-03-16 03:34:00,1.60493,1.60505,1.60462,1.60467,43300000.0
2005-03-16 03:35:00,1.60502,1.60517,1.60496,1.605,85400000.0
2005-03-16 03:36:00,1.60507,1.60534,1.60487,1.60519,45500000.0
2005-03-16 03:37:00,1.60512,1.60512,1.60476,1.60512,37200000.0
2005-03-16 03:38:00,1.60526,1.60539,1.60507,1.60518,23000000.0
2005-03-16 03:39:00,1.60479,1.60482,1.60457,1.60474,70900000.0
2005-03-16 03:40:00,1.60463,1.60538,1.60463,1.60509,120600000.0
2005-03-16 03:41:00,1.60511,1.60526,1.60505,1.60505,98000000.0
2005-03-16 03:42:00,1.60513,1.60536,1.60512,1.60536,96200001.0
2005-03-16 03:43:00,1.60543,1.60561,1.60523,1.60536,26000000.0
2005-03-16 03:44:00,1.60523,1.60553,1.60513,1.60553,33500000.0
2005-03-16 03:45:00,1.60536,1.60586,1.60534,1.60586,40900000.0
2005-03-16 03:46:00,1.60532,1.60537,1.60515,1.60515,47500000.0
2005-03-16 03:47:00,1.60511,1.60524,1.60506,1.60506,28100000.0
2005-03-16 03:48:00,1.60547,1.60566,1.60535,1.60551,38400000.0
2005-03-16 03:49:00,1.60552,1.60552,1.60525,1.60525,39500000.0
2005-03-16 03:50:00,1.60548,1.6056,1.60526,1.60526,94100000.0
2005-03-16 03:51:00,1.6048,1.6048,1.6048,1.6048,72600000.0
2005-03-16 03:52:00,1.60539,1.6055,1.60524,1.60533,72600000.0
2005-03-16 03:53:00,1.60527,1.60527,1.60499,1.60527,62900001.0
2005-03-16 03:54:00,1.60544,1.60575,1.60538,1.60539,18600000.0
2005-03-16 03:55:00,1.6057,1.60572,1.60537,1.60572,21000000.0
2005-03-16 03:56:00,1.60557,1.60574,1.60557,1.60562,26200000.0
2005-03-16 03:57:00,1.60515,1.60528,1.60512,1.6052,181600000.0
2005-03-16 03:58:00,1.60513,1.60622,1.60492,1.60492,197500000.0
2005-03-16 03:59:00,1.60524,1.60569,1.60524,1.60563,151900000.0
2005-03-16 04:00:00,1.60553,1.60553,1.60526,1.60526,72500000.0
2005-03-16 04:01:00,1.60531,1.60561,1.60516,1.60561,105000000.0
2005-03-16 04:02:00,1.60557,1.60586,1.60529,1.60529,105200000.0
2005-03-16 04:03:00,1.6051,1.6051,1.6051,1.6051,145500000.0
2005-03-16 04:04:00,1.60485,1.60519,1.60485,1.60519,145500000.0
2005-03-16 04:05:00,1.605,1.60564,1.60486,1.60564,253800003.0
2005-03-16 04:06:00,1.60521,1.60566,1.60521,1.60539,121400001.0
2005-03-16 04:07:00,1.60542,1.60542,1.6051,1.60511,139800000.0
2005-03-16 04:08:00,1.60542,1.60547,1.60542,1.60542,22800000.0
2005-03-16 04:09:00,1.60555,1.6056,1.60534,1.60559,20800000.0
2005-03-16 04:10:00,1.60546,1.60546,1.60511,1.60525,91200000.0
2005-03-16 04:11:00,1.60538,1.60558,1.60516,1.60525,37400000.0
2005-03-16 04:12:00,1.60513,1.60513,1.60486,1.60486,80900000.0
2005-03-16 04:13:00,1.60488,1.60507,1.60479,1.60481,41400000.0
2005-03-16 04:14:00,1.60486,1.60503,1.60485,1.60503,86200000.0
2005-03-16 04:15:00,1.60492,1.60515,1.60488,1.60501,93300000.0
2005-03-16 04:16:00,1.60485,1.60485,1.60446,1.60456,65600000.0
2005-03-16 04:17:00,1.60464,1.60473,1.6046,1.60467,31200000.0
2005-03-16 04:18:00,1.60478,1.6053,1.60478,1.60509,117400000.0
2005-03-16 04:19:00,1.60509,1.60515,1.60504,1.60507,75400001.0
2005-03-16 04:20:00,1.60499,1.60514,1.60489,1.60489,165400000.0
2005-03-16 04:21:00,1.60487,1.60493,1.60479,1.6048,25000000.0
2005-03-16 04:22:00,1.60497,1.60535,1.60479,1.60515,47400000.0
2005-03-16 04:23:00,1.60465,1.60472,1.6046,1.60462,35000000.0
2005-03-16 04:24:00,1.60481,1.60491,1.60472,1.60484,172600000.0
2005-03-16 04:25:00,1.60481,1.60546,1.60477,1.60511,211300000.0
2005-03-16 04:26:00,1.60491,1.60491,1.60458,1.6048,168300003.0
2005-03-16 04:27:00,1.60468,1.60483,1.60462,1.60465,60000000.0
2005-03-16 04:28:00,1.60483,1.60483,1.60467,1.60467,61200000.0
2005-03-16 04:29:00,1.60447,1.60505,1.60447,1.6046,118700002.0
2005-03-16 04:30:00,1.60406,1.60441,1.60398,1.60406,83300000.0
2005-03-16 04:31:00,1.60406,1.60433,1.60401,1.60433,26800000.0
2005-03-16 04:32:00,1.6044,1.60441,1.60419,1.6044,28200000.0
2005-03-16 04:33:00,1.6044,1.60448,1.60422,1.60427,53400000.0
2005-03-16 04:34:00,1.60433,1.60433,1.60413,1.60427,67800001.0
2005-03-16 04:35:00,1.60417,1.60425,1.60408,1.60408,47600000.0
2005-03-16 04:36:00,1.60453,1.605,1.60393,1.60445,141400001.0
2005-03-16 04:37:00,1.60424,1.60464,1.604,1.60434,134800000.0
2005-03-16 04:38:00,1.60432,1.60432,1.60409,1.60426,40000000.0
2005-03-16 04:39:00,1.60424,1.60436,1.60416,1.60416,56300000.0
2005-03-16 04:40:00,1.60416,1.60436,1.60409,1.60426,37800000.0
2005-03-16 04:41:00,1.60415,1.60418,1.60376,1.60379,50100000.0
2005-03-16 04:42:00,1.60355,1.60398,1.60355,1.60398,114800002.0
2005-03-16 04:43:00,1.60418,1.60418,1.60383,1.60383,53000000.0
2005-03-16 04:44:00,1.6043,1.60468,1.6043,1.60446,37100000.0
2005-03-16 04:45:00,1.60432,1.60452,1.60408,1.60433,38600000.0
2005-03-16 04:46:00,1.60413,1.60427,1.60406,1.6041,42400000.0
2005-03-16 04:47:00,1.60404,1.60435,1.60373,1.60412,93500000.0
2005-03-16 04:48:00,1.60368,1.60393,1.60368,1.60393,55200000.0
2005-03-16 04:49:00,1.60421,1.60421,1.6038,1.60385,87200001.0
2005-03-16 04:50:00,1.60431,1.60431,1.60407,1.60425,46800000.0
2005-03-16 04:51:00,1.60385,1.60385,1.6038,1.60385,27000000.0
2005-03-16 04:52:00,1.60391,1.60436,1.60389,1.60413,53000000.0
2005-03-16 04:53:00,1.60389,1.60425,1.60385,1.60401,49000000.0
2005-03-16 04:54:00,1.6054,1.6054,1.6054,1.6054,33000000.0
2005-03-16 04:55:00,1.60408,1.60419,1.60376,1.60419,33000000.0
2005-03-16 04:56:00,1.60396,1.60416,1.60394,1.60401,32300000.0
2005-03-16 04:57:00,1.60372,1.60425,1.60372,1.60376,56400000.0
2005-03-16 04:58:00,1.60373,1.60426,1.60366,1.60417,47000000.0
2005-03-16 04:59:00,1.6039,1.60421,1.60389,1.6039,106000000.0
2005-03-16 05:00:00,1.6054,1.6054,1.6054,1.6054,40200000.0
2005-03-16 05:01:00,1.60416,1.6045,1.60416,1.6045,40200000.0
2005-03-16 05:02:00,1.60441,1.60453,1.60421,1.60441,35400000.0
2005-03-16 05:03:00,1.60421,1.60443,1.60416,1.60423,157700000.0
2005-03-16 05:04:00,1.60423,1.60423,1.60414,1.60416,244500000.0
2005-03-16 05:05:00,1.60402,1.60415,1.60398,1.604,195700000.0
2005-03-16 05:06:00,1.60404,1.60409,1.60391,1.60404,193300000.0
2005-03-16 05:07:00,1.60398,1.60434,1.60397,1.60398,240300000.0
2005-03-16 05:08:00,1.60416,1.60421,1.60401,1.60403,290400000.0
2005-03-16 05:09:00,1.60393,1.60436,1.60386,1.60386,205100000.0
2005-03-16 05:10:00,1.60375,1.60393,1.60371,1.60393,257800000.0
2005-03-16 05:11:00,1.60393,1.60405,1.60387,1.60396,120000000.0
2005-03-16 05:12:00,1.604,1.60408,1.60399,1.60402,115500000.0
2005-03-16 05:13:00,1.60398,1.60431,1.60398,1.60413,190600000.0
2005-03-16 05:14:00,1.60399,1.60412,1.60396,1.60397,250100001.0
2005-03-16 05:15:00,1.60407,1.60427,1.60399,1.60423,42800000.0
2005-03-16 05:16:00,1.6041,1.60423,1.60399,1.60404,199600001.0
2005-03-16 05:17:00,1.60414,1.6045,1.60403,1.6045,142300000.0
2005-03-16 05:18:00,1.60449,1.60449,1.60359,1.60383,248600000.0
2005-03-16 05:19:00,1.60379,1.6041,1.60346,1.6038,298300000.0
2005-03-16 05:20:00,1.60393,1.60403,1.60347,1.6039,210700000.0
2005-03-16 05:21:00,1.60399,1.60443,1.6039,1.60405,271800000.0
2005-03-16 05:22:00,1.60379,1.60395,1.60374,1.60374,198600000.0
2005-03-16 05:23:00,1.60374,1.60409,1.60374,1.604,131800000.0
2005-03-16 05:24:00,1.60396,1.60407,1.60395,1.60396,171600000.0
2005-03-16 05:25:00,1.6042,1.6045,1.60405,1.60409,231100001.0
2005-03-16 05:26:00,1.60397,1.604,1.60392,1.60397,108600000.0
2005-03-16 05:27:00,1.6043,1.60453,1.60407,1.60425,207800001.0
2005-03-16 05:28:00,1.60419,1.60436,1.60397,1.60428,252900000.0
2005-03-16 05:29:00,1.60421,1.60421,1.60394,1.60399,215800000.0
2005-03-16 05:30:00,1.60402,1.60422,1.60392,1.60394,175500000.0
2005-03-16 05:31:00,1.60409,1.60445,1.60399,1.60406,75000001.0
2005-03-16 05:32:00,1.60406,1.60422,1.60398,1.6041,159200000.0
2005-03-16 05:33:00,1.60409,1.60422,1.60405,1.60417,191400001.0
2005-03-16 05:34:00,1.6044,1.6045,1.60375,1.6039,218800001.0
2005-03-16 05:35:00,1.60405,1.60423,1.60405,1.60415,27800000.0
2005-03-16 05:36:00,1.60365,1.6038,1.6036,1.60368,186700000.0
2005-03-16 05:37:00,1.60362,1.60408,1.60362,1.6038,219600001.0
2005-03-16 05:38:00,1.60408,1.60458,1.60408,1.60458,166600000.0
2005-03-16 05:39:00,1.60466,1.60482,1.60453,1.60455,147800000.0
2005-03-16 05:40:00,1.60483,1.605,1.60451,1.60494,221000000.0
2005-03-16 05:41:00,1.60481,1.60497,1.60458,1.60478,154200001.0
2005-03-16 05:42:00,1.60482,1.60498,1.60476,1.60487,200800000.0
2005-03-16 05:43:00,1.606,1.606,1.606,1.606,95000000.0
2005-03-16 05:44:00,1.60485,1.60513,1.60484,1.60488,95000000.0
2005-03-16 05:45:00,1.60503,1.60518,1.60484,1.60484,180600000.0
2005-03-16 05:46:00,1.60497,1.60509,1.60488,1.60493,186100000.0
2005-03-16 05:47:00,1.60492,1.60499,1.60476,1.60495,188200000.0
2005-03-16 05:48:00,1.60468,1.60504,1.60462,1.60494,228200000.0
2005-03-16 05:49:00,1.605,1.60504,1.60464,1.60466,201600002.0
2005-03-16 05:50:00,1.60468,1.6051,1.60465,1.6048,267800001.0
2005-03-16 05:51:00,1.60488,1.60488,1.60457,1.60465,167700000.0
2005-03-16 05:52:00,1.60461,1.60494,1.60454,1.60494,178400000.0
2005-03-16 05:53:00,1.60503,1.60509,1.60467,1.60479,124200001.0
2005-03-16 05:54:00,1.60465,1.60504,1.60459,1.60493,244500003.0
2005-03-16 05:55:00,1.6065,1.6065,1.6065,1.6065,103000000.0
2005-03-16 05:56:00,1.60492,1.60521,1.60487,1.60492,103000000.0
2005-03-16 05:57:00,1.60487,1.60487,1.6047,1.60473,167100000.0
2005-03-16 05:58:00,1.60478,1.60498,1.60475,1.60477,136400000.0
2005-03-16 05:59:00,1.6049,1.605,1.60482,1.60484,89400000.0
2005-03-16 06:00:00,1.60456,1.60457,1.60349,1.60457,195400000.0
2005-03-16 06:01:00,1.60492,1.60506,1.60486,1.60489,147800000.0
2005-03-16 06:02:00,1.6048,1.60499,1.60474,1.60477,269500000.0
2005-03-16 06:03:00,1.60491,1.60511,1.60484,1.60509,46000000.0
2005-03-16 06:04:00,1.60497,1.60497,1.60477,1.60486,159600000.0
2005-03-16 06:05:00,1.60483,1.60493,1.60472,1.60481,419100000.0
2005-03-16 06:06:00,1.60478,1.60503,1.60478,1.60503,74000000.0
2005-03-16 06:07:00,1.6051,1.6051,1.60479,1.60507,329200002.0
2005-03-16 06:08:00,1.6064,1.6064,1.6064,1.6064,405100002.0
2005-03-16 06:09:00,1.60488,1.60522,1.60479,1.60504,405100002.0
2005-03-16 06:10:00,1.60509,1.60519,1.60493,1.6051,303000002.0
2005-03-16 06:11:00,1.60521,1.60534,1.60497,1.60519,462300001.0
2005-03-16 06:12:00,1.60511,1.60511,1.60367,1.60367,282600000.0
2005-03-16 06:13:00,1.60523,1.60546,1.60506,1.60508,355800000.0
2005-03-16 06:14:00,1.60537,1.60537,1.60501,1.60513,407300001.0
2005-03-16 06:15:00,1.60513,1.6052,1.60503,1.60516,189800001.0
2005-03-16 06:16:00,1.60504,1.6053,1.60502,1.6053,219600001.0
2005-03-16 06:17:00,1.60527,1.60542,1.60527,1.60527,179300001.0
2005-03-16 06:18:00,1.60529,1.6055,1.60527,1.60529,246800000.0
2005-03-16 06:19:00,1.60549,1.60564,1.60545,1.60548,151800000.0
2005-03-16 06:20:00,1.60544,1.60571,1.6054,1.60542,286400002.0
2005-03-16 06:21:00,1.60552,1.60557,1.60534,1.60544,239700001.0
2005-03-16 06:22:00,1.60535,1.60563,1.60522,1.60522,248800001.0
2005-03-16 06:23:00,1.60513,1.60513,1.60439,1.60441,292800000.0
2005-03-16 06:24:00,1.60436,1.60494,1.60436,1.60494,323300000.0
2005-03-16 06:25:00,1.60488,1.60496,1.60479,1.60482,204400000.0
2005-03-16 06:26:00,1.60472,1.60502,1.60456,1.60456,324400000.0
2005-03-16 06:27:00,1.60444,1.60472,1.60444,1.60472,323900000.0
2005-03-16 06:28:00,1.60475,1.60475,1.60444,1.60474,348500000.0
2005-03-16 06:29:00,1.6046,1.60504,1.6044,1.60458,86100000.0
2005-03-16 06:30:00,1.6046,1.60512,1.6046,1.60506,277600001.0
2005-03-16 06:31:00,1.6051,1.60531,1.60505,1.60511,152900000.0
2005-03-16 06:32:00,1.60508,1.60519,1.60497,1.60497,167500001.0
2005-03-16 06:33:00,1.60487,1.60503,1.60441,1.60441,247800000.0
2005-03-16 06:34:00,1.60439,1.6048,1.60439,1.60441,261800003.0
2005-03-16 06:35:00,1.60453,1.60515,1.60453,1.60463,123000000.0
2005-03-16 06:36:00,1.60465,1.60485,1.60465,1.6048,75100000.0
2005-03-16 06:37:00,1.605,1.60539,1.60499,1.60528,247100001.0
2005-03-16 06:38:00,1.60531,1.60568,1.60531,1.60546,141300000.0
2005-03-16 06:39:00,1.60539,1.60547,1.60504,1.60504,44000000.0
2005-03-16 06:40:00,1.60492,1.60504,1.60482,1.60496,117700000.0
2005-03-16 06:41:00,1.60515,1.60536,1.60514,1.60519,169400000.0
2005-03-16 06:42:00,1.60519,1.60522,1.60499,1.60509,293100001.0
2005-03-16 06:43:00,1.6063,1.6063,1.6063,1.6063,289500000.0
2005-03-16 06:44:00,1.60517,1.60519,1.60504,1.60509,289500000.0
2005-03-16 06:45:00,1.60515,1.60525,1.60509,1.60521,209400000.0
2005-03-16 06:46:00,1.60524,1.60531,1.60513,1.60515,262100001.0
2005-03-16 06:47:00,1.60503,1.60516,1.60494,1.60515,251000001.0
2005-03-16 06:48:00,1.60502,1.60546,1.60502,1.60537,35000000.0
2005-03-16 06:49:00,1.60548,1.60579,1.60544,1.60551,257000000.0
2005-03-16 06:50:00,1.60542,1.60551,1.60519,1.60522,39800000.0
2005-03-16 06:51:00,1.60546,1.60548,1.6052,1.60547,39800000.0
2005-03-16 06:52:00,1.60528,1.60552,1.60528,1.60546,225300000.0
2005-03-16 06:53:00,1.60546,1.60571,1.60529,1.60534,231600000.0
2005-03-16 06:54:00,1.60535,1.60572,1.60533,1.6055,467600000.0
2005-03-16 06:55:00,1.6056,1.60585,1.60554,1.60559,322700000.0
2005-03-16 06:56:00,1.60592,1.60627,1.60592,1.60609,30400000.0
2005-03-16 06:57:00,1.60613,1.60623,1.60588,1.60588,68800000.0
2005-03-16 06:58:00,1.60599,1.60614,1.60589,1.60596,245100000.0
2005-03-16 06:59:00,1.60627,1.60648,1.6062,1.6063,274200000.0
2005-03-16 07:00:00,1.60627,1.60627,1.60569,1.60576,141500001.0
2005-03-16 07:01:00,1.6056,1.60576,1.6056,1.60573,273300001.0
2005-03-16 07:02:00,1.60575,1.60616,1.60575,1.60596,394900001.0
2005-03-16 07:03:00,1.60615,1.60629,1.606,1.60629,148000000.0
2005-03-16 07:04:00,1.60626,1.60644,1.60621,1.60635,301500001.0
2005-03-16 07:05:00,1.60643,1.60643,1.60619,1.60623,141300002.0
2005-03-16 07:06:00,1.60624,1.60632,1.60597,1.60602,210100001.0
2005-03-16 07:07:00,1.60597,1.60597,1.60576,1.60586,208000000.0
2005-03-16 07:08:00,1.60588,1.60607,1.60482,1.60536,253300000.0
2005-03-16 07:09:00,1.60564,1.60566,1.60537,1.60553,228900000.0
2005-03-16 07:10:00,1.60552,1.60554,1.60535,1.60536,443700000.0
2005-03-16 07:11:00,1.60536,1.60547,1.60534,1.60545,357100000.0
2005-03-16 07:12:00,1.60545,1.60561,1.60537,1.6056,277700000.0
2005-03-16 07:13:00,1.60554,1.60554,1.60522,1.60536,308900001.0
2005-03-16 07:14:00,1.60529,1.60529,1.60498,1.60526,505500000.0
2005-03-16 07:15:00,1.60557,1.60577,1.60538,1.6055,291900001.0
2005-03-16 07:16:00,1.60543,1.60551,1.60509,1.60551,178500000.0
2005-03-16 07:17:00,1.60555,1.60557,1.60504,1.60504,199700001.0
2005-03-16 07:18:00,1.60501,1.60562,1.60501,1.60562,506800002.0
2005-03-16 07:19:00,1.60567,1.6059,1.6056,1.6059,335900001.0
2005-03-16 07:20:00,1.60592,1.60592,1.60549,1.60573,444100000.0
2005-03-16 07:21:00,1.60567,1.60585,1.60561,1.60561,288000003.0
2005-03-16 07:22:00,1.60572,1.60599,1.60572,1.60599,337600000.0
2005-03-16 07:23:00,1.607,1.607,1.607,1.607,318600001.0
2005-03-16 07:24:00,1.6058,1.60598,1.60567,1.60577,318600001.0
2005-03-16 07:25:00,1.60577,1.6059,1.60564,1.60584,388200000.0
2005-03-16 07:26:00,1.60584,1.606,1.60571,1.60578,309100002.0
2005-03-16 07:27:00,1.6066,1.6066,1.6066,1.6066,230600000.0
2005-03-16 07:28:00,1.60594,1.60596,1.60584,1.60589,230600000.0
2005-03-16 07:29:00,1.60591,1.60621,1.60583,1.60592,260300001.0
2005-03-16 07:30:00,1.60593,1.606,1.60581,1.60593,510300000.0
2005-03-16 07:31:00,1.60583,1.60593,1.60454,1.60579,260000000.0
2005-03-16 07:32:00,1.6059,1.6059,1.60562,1.60588,445100000.0
2005-03-16 07:33:00,1.60516,1.60563,1.60516,1.60563,364100001.0
2005-03-16 07:34:00,1.60604,1.60604,1.60545,1.60545,272700000.0
2005-03-16 07:35:00,1.60576,1.60576,1.60531,1.60552,259300001.0
2005-03-16 07:36:00,1.6056,1.60564,1.60537,1.60546,350600001.0
2005-03-16 07:37:00,1.60557,1.60587,1.60552,1.60552,179100000.0
2005-03-16 07:38:00,1.60552,1.60572,1.60552,1.60572,41400001.0
2005-03-16 07:39:00,1.60554,1.60564,1.60544,1.60555,391600001.0
2005-03-16 07:40:00,1.60549,1.60574,1.60547,1.60563,327300000.0
2005-03-16 07:41:00,1.60577,1.606,1.6057,1.60577,687700006.0
2005-03-16 07:42:00,1.60571,1.60571,1.60548,1.60566,256500000.0
2005-03-16 07:43:00,1.60542,1.60573,1.60541,1.60541,200500000.0
2005-03-16 07:44:00,1.60539,1.60549,1.60531,1.60538,399400001.0
2005-03-16 07:45:00,1.6055,1.60577,1.60535,1.60551,362300000.0
2005-03-16 07:46:00,1.60554,1.60574,1.60546,1.60551,455200000.0
2005-03-16 07:47:00,1.6055,1.60592,1.6054,1.60548,667400001.0
2005-03-16 07:48:00,1.60556,1.60587,1.60536,1.60538,708300001.0
2005-03-16 07:49:00,1.60556,1.6058,1.60546,1.60559,658300001.0
2005-03-16 07:50:00,1.60551,1.60582,1.60546,1.60558,606800001.0
2005-03-16 07:51:00,1.60575,1.60584,1.60553,1.60568,594500002.0
2005-03-16 07:52:00,1.60561,1.60561,1.60544,1.60551,444800002.0
2005-03-16 07:53:00,1.60551,1.60591,1.60539,1.60566,611700000.0
2005-03-16 07:54:00,1.6056,1.6058,1.60557,1.60569,353200001.0
2005-03-16 07:55:00,1.6067,1.6067,1.6067,1.6067,714900001.0
2005-03-16 07:56:00,1.60553,1.60573,1.60543,1.6056,714900001.0
2005-03-16 07:57:00,1.6066,1.6066,1.6066,1.6066,685300000.0
2005-03-16 07:58:00,1.60563,1.60588,1.60558,1.60563,685300000.0
2005-03-16 07:59:00,1.60551,1.60572,1.60546,1.60549,407100000.0
2005-03-16 08:00:00,1.60571,1.60571,1.60543,1.60553,350300000.0
2005-03-16 08:01:00,1.60548,1.60585,1.60541,1.60548,446000001.0
2005-03-16 08:02:00,1.60547,1.60568,1.60547,1.60555,248300001.0
2005-03-16 08:03:00,1.60558,1.60559,1.60534,1.60538,499200002.0
2005-03-16 08:04:00,1.60536,1.60542,1.6045,1.60519,438900000.0
2005-03-16 08:05:00,1.60539,1.60548,1.60523,1.60523,272000001.0
2005-03-16 08:06:00,1.60548,1.60548,1.60502,1.60536,670300000.0
2005-03-16 08:07:00,1.60516,1.60537,1.60507,1.60526,494400002.0
2005-03-16 08:08:00,1.60521,1.60542,1.60521,1.60536,417400002.0
2005-03-16 08:09:00,1.60548,1.60563,1.60533,1.60545,537100003.0
2005-03-16 08:10:00,1.60548,1.60563,1.60528,1.60561,541100001.0
2005-03-16 08:11:00,1.60554,1.6057,1.60542,1.60556,300200000.0
2005-03-16 08:12:00,1.60567,1.60599,1.6055,1.60592,416600001.0
2005-03-16 08:13:00,1.60602,1.6062,1.60595,1.60601,218100000.0
2005-03-16 08:14:00,1.60594,1.60611,1.60594,1.60606,97700000.0
2005-03-16 08:15:00,1.6059,1.60612,1.60587,1.60599,235600000.0
2005-03-16 08:16:00,1.606,1.60617,1.606,1.60602,287000000.0
2005-03-16 08:17:00,1.60611,1.60618,1.60597,1.60605,266600000.0
2005-03-16 08:18:00,1.60618,1.60632,1.6061,1.60627,189500000.0
2005-03-16 08:19:00,1.60633,1.60647,1.60622,1.60647,301200000.0
2005-03-16 08:20:00,1.60636,1.60646,1.60623,1.60626,340400001.0
2005-03-16 08:21:00,1.60612,1.60632,1.60596,1.60601,513200000.0
2005-03-16 08:22:00,1.60596,1.60622,1.60595,1.60605,351800002.0
2005-03-16 08:23:00,1.60606,1.60633,1.60599,1.60605,252600001.0
2005-03-16 08:24:00,1.60606,1.60606,1.60571,1.60583,440100000.0
2005-03-16 08:25:00,1.60578,1.60606,1.60572,1.60592,605800001.0
2005-03-16 08:27:00,1.60599,1.60601,1.60565,1.60565,477400004.0
2005-03-16 08:28:00,1.60562,1.60579,1.60556,1.60579,497800000.0
2005-03-16 08:29:00,1.60582,1.60601,1.60577,1.60589,462600002.0
2005-03-16 08:30:00,1.60591,1.60611,1.60585,1.60596,416700001.0
2005-03-16 08:31:00,1.60584,1.60607,1.60512,1.60607,262000000.0
2005-03-16 08:32:00,1.60583,1.60583,1.60524,1.60568,313600000.0
2005-03-16 08:33:00,1.60552,1.60552,1.60234,1.60234,226400000.0
2005-03-16 08:34:00,1.60591,1.6063,1.60553,1.60603,561600000.0
2005-03-16 08:35:00,1.60534,1.60603,1.60534,1.60538,522300001.0
2005-03-16 08:36:00,1.60563,1.60586,1.60538,1.6058,423500001.0
2005-03-16 08:37:00,1.60566,1.60579,1.60545,1.60547,340300000.0
2005-03-16 08:38:00,1.60575,1.60596,1.60552,1.60591,363300000.0
2005-03-16 08:39:00,1.60591,1.60614,1.60584,1.60601,610700001.0
2005-03-16 08:40:00,1.60594,1.60624,1.60585,1.60585,364400002.0
2005-03-16 08:41:00,1.60601,1.60613,1.60578,1.60601,506600000.0
2005-03-16 08:42:00,1.60605,1.60641,1.606,1.60608,467400003.0
2005-03-16 08:43:00,1.6062,1.60637,1.60609,1.60612,291200000.0
2005-03-16 08:44:00,1.60611,1.60611,1.60549,1.60573,403200000.0
2005-03-16 08:45:00,1.60556,1.60612,1.60556,1.60602,586400000.0
2005-03-16 08:46:00,1.60604,1.60633,1.60601,1.60626,728900000.0
2005-03-16 08:47:00,1.6062,1.60639,1.60602,1.60623,553900003.0
2005-03-16 08:48:00,1.60613,1.60652,1.60596,1.60613,379100002.0
2005-03-16 08:49:00,1.60591,1.60611,1.60578,1.60581,559500000.0
2005-03-16 08:50:00,1.60607,1.60612,1.60576,1.60582,479200000.0
2005-03-16 08:51:00,1.60594,1.60612,1.6056,1.60583,634800003.0
2005-03-16 08:52:00,1.60628,1.60638,1.60588,1.60594,573300000.0
2005-03-16 08:53:00,1.6061,1.60629,1.6059,1.60605,563400004.0
2005-03-16 08:54:00,1.6059,1.60624,1.6058,1.60606,691600000.0
2005-03-16 08:55:00,1.60628,1.60628,1.60597,1.6061,641100002.0
2005-03-16 08:56:00,1.60597,1.60622,1.60576,1.60576,541500000.0
2005-03-16 08:57:00,1.60589,1.606,1.60556,1.60584,535600001.0
2005-03-16 08:58:00,1.60598,1.60633,1.6059,1.60592,496100000.0
2005-03-16 08:59:00,1.60586,1.6062,1.60586,1.60588,334900000.0
2005-03-16 09:00:00,1.60589,1.60637,1.60589,1.6062,494000002.0
2005-03-16 09:01:00,1.60627,1.60661,1.6061,1.60611,388700001.0
2005-03-16 09:02:00,1.60604,1.60654,1.60604,1.60613,681700003.0
2005-03-16 09:03:00,1.60607,1.60648,1.60607,1.60611,603200001.0
2005-03-16 09:04:00,1.60635,1.60662,1.60622,1.60655,651000001.0
2005-03-16 09:05:00,1.60655,1.60695,1.60654,1.60695,595500001.0
2005-03-16 09:06:00,1.60663,1.60685,1.60651,1.60684,552800002.0
2005-03-16 09:07:00,1.60685,1.60742,1.60685,1.60712,336900002.0
2005-03-16 09:08:00,1.60725,1.60726,1.60702,1.60722,185500000.0
2005-03-16 09:09:00,1.60722,1.60734,1.60709,1.60727,288900000.0
2005-03-16 09:10:00,1.60723,1.60771,1.60721,1.60732,346300001.0
2005-03-16 09:11:00,1.60749,1.6077,1.60723,1.60731,583700002.0
2005-03-16 09:12:00,1.60717,1.60738,1.60695,1.60695,501600000.0
2005-03-16 09:13:00,1.60704,1.60722,1.60692,1.60695,458900001.0
2005-03-16 09:14:00,1.60683,1.60717,1.60681,1.60703,299400002.0
2005-03-16 09:15:00,1.60719,1.60726,1.60686,1.60692,448800001.0
2005-03-16 09:16:00,1.60694,1.60708,1.60678,1.60703,614600004.0
2005-03-16 09:17:00,1.60759,1.60763,1.60714,1.6074,523900000.0
2005-03-16 09:18:00,1.60715,1.60741,1.60712,1.60718,185000000.0
2005-03-16 09:19:00,1.60722,1.60759,1.60718,1.60729,525600001.0
2005-03-16 09:20:00,1.60717,1.60737,1.60717,1.60726,252700000.0
2005-03-16 09:21:00,1.60735,1.60745,1.60722,1.6074,332400001.0
2005-03-16 09:22:00,1.60742,1.60761,1.6074,1.60747,329800001.0
2005-03-16 09:23:00,1.60771,1.60788,1.60763,1.60787,401800001.0
2005-03-16 09:24:00,1.60795,1.60831,1.60777,1.60777,353400001.0
2005-03-16 09:25:00,1.60782,1.60782,1.60734,1.60741,450600000.0
2005-03-16 09:26:00,1.60753,1.60768,1.60739,1.60747,660200003.0
2005-03-16 09:27:00,1.60741,1.60775,1.60736,1.6076,419100004.0
2005-03-16 09:28:00,1.60764,1.60788,1.60754,1.60766,496400001.0
2005-03-16 09:29:00,1.60777,1.60795,1.60764,1.60787,452700000.0
2005-03-16 09:30:00,1.60809,1.6085,1.60802,1.60818,716700003.0
2005-03-16 09:31:00,1.60807,1.60846,1.60799,1.60832,351800000.0
2005-03-16 09:32:00,1.60831,1.60845,1.60808,1.60827,392200000.0
2005-03-16 09:33:00,1.60834,1.60834,1.60815,1.60822,265900002.0
2005-03-16 09:34:00,1.60833,1.60852,1.60788,1.60838,399800001.0
2005-03-16 09:35:00,1.60873,1.60873,1.60808,1.60808,262700000.0
2005-03-16 09:36:00,1.60834,1.60871,1.60815,1.60853,388900000.0
2005-03-16 09:37:00,1.60887,1.60887,1.60824,1.6085,398500001.0
2005-03-16 09:38:00,1.60848,1.60857,1.60818,1.60823,351900000.0
2005-03-16 09:39:00,1.60849,1.60926,1.60849,1.60905,475400000.0
2005-03-16 09:40:00,1.609,1.6091,1.6086,1.60888,378900000.0
2005-03-16 09:41:00,1.60924,1.60937,1.60891,1.60911,523500001.0
2005-03-16 09:42:00,1.60907,1.60991,1.60907,1.60915,566900006.0
2005-03-16 09:43:00,1.60954,1.60954,1.609,1.60917,317400001.0
2005-03-16 09:44:00,1.60914,1.60941,1.60907,1.60916,468400000.0
2005-03-16 09:45:00,1.60888,1.60893,1.60864,1.60878,551300000.0
2005-03-16 09:46:00,1.60881,1.60931,1.60881,1.60927,287900000.0
2005-03-16 09:47:00,1.60987,1.60987,1.60928,1.60928,400800001.0
2005-03-16 09:48:00,1.60948,1.60953,1.60909,1.60918,346300002.0
2005-03-16 09:49:00,1.60903,1.60908,1.60762,1.60877,584000001.0
2005-03-16 09:50:00,1.60904,1.60922,1.60887,1.60894,354700000.0
2005-03-16 09:51:00,1.60889,1.60906,1.60871,1.60888,439500000.0
2005-03-16 09:52:00,1.60865,1.60881,1.6083,1.60852,482700004.0
2005-03-16 09:53:00,1.60874,1.60888,1.60857,1.60876,355400001.0
2005-03-16 09:54:00,1.60853,1.60876,1.60845,1.60858,510700003.0
2005-03-16 09:55:00,1.6084,1.60876,1.60829,1.6085,575900002.0
2005-03-16 09:56:00,1.60829,1.60848,1.60817,1.60842,359100001.0
2005-03-16 09:57:00,1.60848,1.60865,1.60835,1.60848,570900003.0
2005-03-16 09:58:00,1.60858,1.60874,1.60815,1.60815,748800000.0
2005-03-16 09:59:00,1.60817,1.60844,1.60796,1.60824,761600003.0
2005-03-16 10:00:00,1.6084,1.6091,1.60827,1.60827,263200000.0
2005-03-16 10:01:00,1.60894,1.60924,1.60882,1.60907,619300000.0
2005-03-16 10:02:00,1.60941,1.60947,1.609,1.60926,613800001.0
2005-03-16 10:03:00,1.60912,1.60993,1.60912,1.60968,427300004.0
2005-03-16 10:04:00,1.60905,1.60905,1.60845,1.6087,459800002.0
2005-03-16 10:05:00,1.60864,1.60887,1.60829,1.60829,413900001.0
2005-03-16 10:06:00,1.60616,1.60875,1.60616,1.60849,505500000.0
2005-03-16 10:07:00,1.60853,1.60872,1.60843,1.60855,536100001.0
2005-03-16 10:08:00,1.60863,1.60887,1.60835,1.60835,508800003.0
2005-03-16 10:09:00,1.60858,1.60864,1.60821,1.60841,455600000.0
2005-03-16 10:10:00,1.60857,1.60878,1.60845,1.60855,380400002.0
2005-03-16 10:11:00,1.60877,1.60891,1.60861,1.60877,350900001.0
2005-03-16 10:12:00,1.60865,1.60865,1.60818,1.60839,462800001.0
2005-03-16 10:13:00,1.60848,1.60848,1.60815,1.60818,525600001.0
2005-03-16 10:14:00,1.6081,1.60822,1.60792,1.60797,553000001.0
2005-03-16 10:15:00,1.60825,1.60899,1.60825,1.60863,498600001.0
2005-03-16 10:16:00,1.60861,1.60861,1.60836,1.60842,354700001.0
2005-03-16 10:17:00,1.60847,1.60871,1.60817,1.60817,304500000.0
2005-03-16 10:18:00,1.60845,1.60862,1.60828,1.60841,417300001.0
2005-03-16 10:19:00,1.6085,1.60861,1.60825,1.60846,312300000.0
2005-03-16 10:20:00,1.60865,1.60895,1.60832,1.60832,554600000.0
2005-03-16 10:21:00,1.6085,1.6085,1.60816,1.60838,392100000.0
2005-03-16 10:22:00,1.60829,1.60855,1.60827,1.60829,348000000.0
2005-03-16 10:23:00,1.6083,1.60861,1.60817,1.60819,519900001.0
2005-03-16 10:24:00,1.60832,1.60866,1.60832,1.6084,425600002.0
2005-03-16 10:25:00,1.60877,1.60904,1.60848,1.60857,390800000.0
2005-03-16 10:26:00,1.60853,1.60856,1.60805,1.60828,519400001.0
2005-03-16 10:27:00,1.60827,1.60882,1.60827,1.60871,447600002.0
2005-03-16 10:28:00,1.60859,1.60882,1.60852,1.60872,653400002.0
2005-03-16 10:29:00,1.60864,1.60864,1.60818,1.6082,511200002.0
2005-03-16 10:30:00,1.60834,1.6084,1.60776,1.60813,680800003.0
2005-03-16 10:31:00,1.60775,1.60804,1.6077,1.60785,521200000.0
2005-03-16 10:32:00,1.60784,1.60827,1.60784,1.60788,481700001.0
2005-03-16 10:33:00,1.60819,1.60829,1.60793,1.60813,446000001.0
2005-03-16 10:34:00,1.60794,1.60821,1.60787,1.60816,411600003.0
2005-03-16 10:35:00,1.60803,1.6081,1.60788,1.60789,474300000.0
2005-03-16 10:36:00,1.60792,1.60817,1.60779,1.60786,525800001.0
2005-03-16 10:37:00,1.60799,1.60804,1.60779,1.60799,540700001.0
2005-03-16 10:38:00,1.60798,1.60839,1.60798,1.60819,393200000.0
2005-03-16 10:39:00,1.60812,1.60844,1.60806,1.60844,493900002.0
2005-03-16 10:40:00,1.60839,1.60843,1.60819,1.60827,351700000.0
2005-03-16 10:41:00,1.60824,1.60845,1.60812,1.60838,619600001.0
2005-03-16 10:42:00,1.60828,1.60828,1.60785,1.60785,381200000.0
2005-03-16 10:43:00,1.60781,1.60791,1.60757,1.60766,431100000.0
2005-03-16 10:44:00,1.60787,1.60809,1.60769,1.60806,524700001.0
2005-03-16 10:45:00,1.60806,1.60806,1.60763,1.60795,548700003.0
2005-03-16 10:46:00,1.60806,1.6082,1.60772,1.60813,247400001.0
2005-03-16 10:47:00,1.60828,1.60828,1.60801,1.60804,465400000.0
2005-03-16 10:48:00,1.60788,1.60804,1.60774,1.60779,493000001.0
2005-03-16 10:49:00,1.6077,1.6079,1.60761,1.60779,357500000.0
2005-03-16 10:50:00,1.60793,1.60823,1.60783,1.60804,546400000.0
2005-03-16 10:51:00,1.60818,1.60837,1.60791,1.608,453700000.0
2005-03-16 10:52:00,1.60793,1.60803,1.60766,1.60767,300200000.0
2005-03-16 10:53:00,1.60751,1.60779,1.60744,1.6077,366200000.0
2005-03-16 10:54:00,1.60774,1.60797,1.60761,1.60789,446400001.0
2005-03-16 10:55:00,1.60788,1.60799,1.60772,1.60776,485800000.0
2005-03-16 10:56:00,1.60774,1.60803,1.60764,1.60786,488200001.0
2005-03-16 10:57:00,1.60815,1.6082,1.60793,1.60811,362400002.0
2005-03-16 10:58:00,1.60801,1.60818,1.60783,1.60811,426000000.0
2005-03-16 10:59:00,1.60802,1.60853,1.60794,1.60794,892200000.0
2005-03-16 11:00:00,1.608,1.60813,1.60788,1.60804,486700002.0
2005-03-16 11:01:00,1.60798,1.60826,1.60791,1.60804,576800001.0
2005-03-16 11:02:00,1.60822,1.60849,1.60804,1.60832,527700002.0
2005-03-16 11:03:00,1.60838,1.6086,1.60825,1.60846,256300001.0
2005-03-16 11:04:00,1.60877,1.60893,1.60847,1.60873,565600000.0
2005-03-16 11:05:00,1.60882,1.60885,1.60838,1.60838,511300002.0
2005-03-16 11:06:00,1.60819,1.60846,1.6081,1.60846,692800002.0
2005-03-16 11:07:00,1.60853,1.60883,1.60852,1.60869,247300001.0
2005-03-16 11:08:00,1.60886,1.60889,1.60866,1.6087,352700000.0
2005-03-16 11:09:00,1.60873,1.60888,1.60863,1.60869,399900001.0
2005-03-16 11:10:00,1.6083,1.6083,1.6083,1.6083,549300001.0
2005-03-16 11:11:00,1.60849,1.6089,1.60845,1.60863,549300001.0
2005-03-16 11:12:00,1.60868,1.609,1.60868,1.60895,544900003.0
2005-03-16 11:13:00,1.60895,1.60905,1.60878,1.60879,369900001.0
2005-03-16 11:14:00,1.60855,1.60867,1.60838,1.60863,472800002.0
2005-03-16 11:15:00,1.60871,1.60871,1.60834,1.60835,546300002.0
2005-03-16 11:16:00,1.60833,1.6084,1.60808,1.60821,461800003.0
2005-03-16 11:17:00,1.60832,1.60856,1.60829,1.60836,430700000.0
2005-03-16 11:18:00,1.60844,1.6088,1.60838,1.60855,373500001.0
2005-03-16 11:19:00,1.60856,1.60906,1.60856,1.60877,392400001.0
2005-03-16 11:20:00,1.60847,1.60871,1.60839,1.60854,570300002.0
2005-03-16 11:21:00,1.60858,1.60899,1.60845,1.60858,567600001.0
2005-03-16 11:22:00,1.60853,1.60885,1.6085,1.60879,517400000.0
2005-03-16 11:23:00,1.60881,1.60946,1.60881,1.60913,461600001.0
2005-03-16 11:24:00,1.60942,1.60942,1.60913,1.60915,393200001.0
2005-03-16 11:25:00,1.60903,1.60903,1.60871,1.60875,386000000.0
2005-03-16 11:26:00,1.60874,1.60874,1.60838,1.60845,581900003.0
2005-03-16 11:27:00,1.60838,1.60872,1.60811,1.60841,593900003.0
2005-03-16 11:28:00,1.60871,1.60874,1.60846,1.60868,317700000.0
2005-03-16 11:29:00,1.60857,1.60866,1.60817,1.6083,517600001.0
2005-03-16 11:30:00,1.60826,1.60846,1.6082,1.60836,479300001.0
2005-03-16 11:31:00,1.60827,1.60851,1.60805,1.60814,570500000.0
2005-03-16 11:32:00,1.60815,1.60848,1.60814,1.60847,437700000.0
2005-03-16 11:33:00,1.60839,1.60845,1.60824,1.60829,540700001.0
2005-03-16 11:34:00,1.60825,1.60854,1.60808,1.60828,582400001.0
2005-03-16 11:35:00,1.60843,1.60861,1.60833,1.60855,530600001.0
2005-03-16 11:36:00,1.60835,1.60857,1.60825,1.60825,519600001.0
2005-03-16 11:37:00,1.60831,1.60849,1.60821,1.60837,586400004.0
2005-03-16 11:38:00,1.6084,1.60889,1.60835,1.60835,574400001.0
2005-03-16 11:39:00,1.60856,1.60906,1.60844,1.60879,774600004.0
2005-03-16 11:40:00,1.60896,1.60896,1.60827,1.60827,705500003.0
2005-03-16 11:41:00,1.6086,1.60867,1.60825,1.60833,749100000.0
2005-03-16 11:42:00,1.60852,1.60889,1.60829,1.60841,532000001.0
2005-03-16 11:43:00,1.60866,1.60871,1.60826,1.60826,585900000.0
2005-03-16 11:44:00,1.60823,1.60848,1.60812,1.60818,580600002.0
2005-03-16 11:45:00,1.60814,1.60832,1.60737,1.60737,521400002.0
2005-03-16 11:46:00,1.60789,1.60807,1.6074,1.60774,483200002.0
2005-03-16 11:47:00,1.60769,1.60783,1.60727,1.60773,468500000.0
2005-03-16 11:48:00,1.60782,1.60802,1.60763,1.60775,487500001.0
2005-03-16 11:49:00,1.60786,1.60804,1.60773,1.60785,479600002.0
2005-03-16 11:50:00,1.60778,1.60804,1.6077,1.60784,349800000.0
2005-03-16 11:51:00,1.60789,1.60794,1.60776,1.6078,142200000.0
2005-03-16 11:52:00,1.60775,1.60818,1.60775,1.60787,262500001.0
2005-03-16 11:53:00,1.60819,1.60826,1.60791,1.60802,193000000.0
2005-03-16 11:54:00,1.60792,1.60814,1.60783,1.60789,370800001.0
2005-03-16 11:55:00,1.60807,1.60859,1.60788,1.60846,441800001.0
2005-03-16 11:56:00,1.60839,1.60841,1.60743,1.60804,395800000.0
2005-03-16 11:57:00,1.60849,1.60849,1.60761,1.60804,637700002.0
2005-03-16 11:58:00,1.60813,1.60828,1.60779,1.60815,420900000.0
2005-03-16 11:59:00,1.60821,1.6085,1.60814,1.60814,388300000.0
2005-03-16 12:00:00,1.60816,1.60822,1.60791,1.60806,475900000.0
2005-03-16 12:01:00,1.60796,1.6081,1.60758,1.60773,460100000.0
2005-03-16 12:02:00,1.60773,1.60828,1.60773,1.60783,412800003.0
2005-03-16 12:03:00,1.60796,1.60814,1.60783,1.60814,394500002.0
2005-03-16 12:04:00,1.60838,1.60848,1.60799,1.60828,391500001.0
2005-03-16 12:05:00,1.60839,1.60842,1.60814,1.60822,430700003.0
2005-03-16 12:06:00,1.60822,1.60827,1.60747,1.60814,407800002.0
2005-03-16 12:07:00,1.60834,1.60847,1.60822,1.60835,332000000.0
2005-03-16 12:08:00,1.60814,1.60832,1.60756,1.60799,516400003.0
2005-03-16 12:09:00,1.60786,1.60808,1.60776,1.6079,453100000.0
2005-03-16 12:10:00,1.60774,1.60786,1.60731,1.60754,345100001.0
2005-03-16 12:11:00,1.6078,1.60816,1.60743,1.60789,230900000.0
2005-03-16 12:12:00,1.60822,1.60838,1.60799,1.60799,216400000.0
2005-03-16 12:13:00,1.60816,1.6082,1.60786,1.60806,547200000.0
2005-03-16 12:14:00,1.60847,1.60854,1.60822,1.60842,664200001.0
2005-03-16 12:15:00,1.60815,1.60832,1.60808,1.60813,322100001.0
2005-03-16 12:16:00,1.60802,1.60814,1.6079,1.6081,436100000.0
2005-03-16 12:17:00,1.60805,1.60814,1.60789,1.60797,221200001.0
2005-03-16 12:18:00,1.60801,1.60822,1.60789,1.60815,310000000.0
2005-03-16 12:19:00,1.60798,1.60798,1.60768,1.60784,525600002.0
2005-03-16 12:20:00,1.60806,1.60835,1.60806,1.60814,435500001.0
2005-03-16 12:21:00,1.60808,1.60819,1.60796,1.60802,362500000.0
2005-03-16 12:22:00,1.60786,1.60789,1.60743,1.60751,281300001.0
2005-03-16 12:23:00,1.60751,1.60802,1.60751,1.60755,421000002.0
2005-03-16 12:24:00,1.60732,1.60757,1.60724,1.6073,538000000.0
2005-03-16 12:25:00,1.60785,1.60787,1.60752,1.60762,401800001.0
2005-03-16 12:26:00,1.60778,1.60785,1.60726,1.60738,432100001.0
2005-03-16 12:27:00,1.60765,1.60765,1.60714,1.60714,487700001.0
2005-03-16 12:28:00,1.60717,1.60735,1.60703,1.60712,495100001.0
2005-03-16 12:29:00,1.60711,1.60724,1.60697,1.60707,725000003.0
2005-03-16 12:30:00,1.60693,1.60717,1.60691,1.60708,592600002.0
2005-03-16 12:31:00,1.6072,1.6072,1.60676,1.60677,614700000.0
2005-03-16 12:32:00,1.60709,1.60716,1.6065,1.60664,622800001.0
2005-03-16 12:33:00,1.60662,1.60672,1.60649,1.60663,39600000.0
2005-03-16 12:34:00,1.60663,1.60702,1.60655,1.60677,633800001.0
2005-03-16 12:35:00,1.60721,1.60732,1.60682,1.60704,646900004.0
2005-03-16 12:36:00,1.60689,1.60695,1.60645,1.60652,403600000.0
2005-03-16 12:37:00,1.60667,1.60679,1.60658,1.60663,561500002.0
2005-03-16 12:38:00,1.60685,1.60755,1.60659,1.60713,678100002.0
2005-03-16 12:39:00,1.60727,1.60791,1.60727,1.60755,533100000.0
2005-03-16 12:40:00,1.60755,1.60769,1.60747,1.60762,509800001.0
2005-03-16 12:41:00,1.60767,1.60768,1.6072,1.6072,238400000.0
2005-03-16 12:42:00,1.60742,1.60777,1.60716,1.60767,345600001.0
2005-03-16 12:43:00,1.60771,1.60783,1.60751,1.60751,423400001.0
2005-03-16 12:44:00,1.60745,1.60746,1.60694,1.60698,393900002.0
2005-03-16 12:45:00,1.60705,1.60719,1.60647,1.6071,410800000.0
2005-03-16 12:46:00,1.60717,1.60731,1.60704,1.60724,409300001.0
2005-03-16 12:47:00,1.60718,1.60724,1.60646,1.60711,351300001.0
2005-03-16 12:48:00,1.60764,1.60773,1.60646,1.60736,522800002.0
2005-03-16 12:49:00,1.60752,1.6077,1.60642,1.60642,518300001.0
2005-03-16 12:50:00,1.60678,1.60742,1.60617,1.60656,439600000.0
2005-03-16 12:51:00,1.60654,1.60726,1.60654,1.60723,448300002.0
2005-03-16 12:52:00,1.60718,1.6074,1.60671,1.60719,332600001.0
2005-03-16 12:53:00,1.60722,1.60752,1.6072,1.60733,323700002.0
2005-03-16 12:54:00,1.60727,1.6075,1.6072,1.60741,436500002.0
2005-03-16 12:55:00,1.60755,1.60758,1.60732,1.60739,413300000.0
2005-03-16 12:56:00,1.60745,1.60755,1.60722,1.60743,484100000.0
2005-03-16 12:57:00,1.6076,1.60783,1.60745,1.60754,509200000.0
2005-03-16 12:58:00,1.60765,1.60765,1.60727,1.60765,387500000.0
2005-03-16 12:59:00,1.60742,1.60744,1.60715,1.60723,702000000.0
2005-03-16 13:00:00,1.60703,1.60719,1.60684,1.60719,236000000.0
2005-03-16 13:01:00,1.60696,1.60717,1.6068,1.60682,279800001.0
2005-03-16 13:02:00,1.60676,1.60697,1.60664,1.60664,384300002.0
2005-03-16 13:03:00,1.6069,1.60775,1.60677,1.60775,462400002.0
2005-03-16 13:04:00,1.60788,1.60788,1.60754,1.60765,259700001.0
2005-03-16 13:05:00,1.60747,1.60754,1.60733,1.60733,158500000.0
2005-03-16 13:06:00,1.60735,1.60747,1.60719,1.60736,415200001.0
2005-03-16 13:07:00,1.60717,1.60722,1.60695,1.60695,293300001.0
2005-03-16 13:08:00,1.60699,1.60708,1.60689,1.60689,180700000.0
2005-03-16 13:09:00,1.607,1.60715,1.60675,1.60693,338400001.0
2005-03-16 13:10:00,1.60708,1.60708,1.60678,1.60688,153500001.0
2005-03-16 13:11:00,1.60687,1.60695,1.6065,1.60658,443300002.0
2005-03-16 13:12:00,1.60664,1.60682,1.6066,1.60682,350400001.0
2005-03-16 13:13:00,1.60674,1.60683,1.60663,1.60676,353400001.0
2005-03-16 13:14:00,1.6068,1.6068,1.60657,1.60663,358200000.0
2005-03-16 13:15:00,1.60682,1.60698,1.60668,1.60693,407500000.0
2005-03-16 13:16:00,1.60686,1.6069,1.60674,1.6068,128200000.0
2005-03-16 13:17:00,1.60688,1.60694,1.6068,1.60687,121200001.0
2005-03-16 13:18:00,1.60696,1.60733,1.60696,1.60732,316800001.0
2005-03-16 13:19:00,1.60708,1.60734,1.60681,1.60688,305100000.0
2005-03-16 13:20:00,1.60689,1.60694,1.60668,1.60675,167800000.0
2005-03-16 13:21:00,1.60674,1.60683,1.60672,1.60681,122600000.0
2005-03-16 13:22:00,1.60673,1.60683,1.60662,1.60681,288800002.0
2005-03-16 13:23:00,1.60677,1.60723,1.6067,1.60721,274000000.0
2005-03-16 13:24:00,1.60734,1.60762,1.60734,1.60762,212400000.0
2005-03-16 13:25:00,1.60758,1.60758,1.6072,1.6072,168600000.0
2005-03-16 13:26:00,1.60721,1.60754,1.60721,1.60725,237300000.0
2005-03-16 13:27:00,1.60705,1.60718,1.60679,1.607,339800001.0
2005-03-16 13:28:00,1.60721,1.60737,1.60705,1.60724,416400000.0
2005-03-16 13:29:00,1.6072,1.6073,1.60699,1.60714,602100002.0
2005-03-16 13:30:00,1.60725,1.60763,1.60725,1.60745,517400000.0
2005-03-16 13:31:00,1.60739,1.60774,1.60733,1.60747,469900001.0
2005-03-16 13:32:00,1.60757,1.60766,1.6073,1.6073,220800001.0
2005-03-16 13:33:00,1.60703,1.60705,1.60669,1.6068,402100000.0
2005-03-16 13:34:00,1.60698,1.60755,1.60669,1.60735,282600000.0
2005-03-16 13:35:00,1.60753,1.60781,1.60711,1.60746,365600002.0
2005-03-16 13:36:00,1.60767,1.60774,1.60738,1.60739,434200002.0
2005-03-16 13:37:00,1.60752,1.60819,1.60752,1.60794,447000001.0
2005-03-16 13:38:00,1.60819,1.6084,1.60706,1.6073,346300000.0
2005-03-16 13:39:00,1.60751,1.60777,1.60728,1.60736,240800000.0
2005-03-16 13:40:00,1.60745,1.60836,1.60745,1.60769,431500002.0
2005-03-16 13:41:00,1.60846,1.60846,1.60788,1.60794,232100000.0
2005-03-16 13:42:00,1.60793,1.60834,1.60793,1.60834,205900000.0
2005-03-16 13:43:00,1.60826,1.60834,1.60805,1.60806,179700002.0
2005-03-16 13:44:00,1.6082,1.60821,1.60789,1.60798,270200000.0
2005-03-16 13:45:00,1.60806,1.60816,1.60784,1.60788,475800000.0
2005-03-16 13:46:00,1.60767,1.60796,1.60753,1.60753,450800000.0
2005-03-16 13:47:00,1.60764,1.60771,1.6072,1.60767,527900001.0
2005-03-16 13:48:00,1.6073,1.6074,1.60715,1.60725,229300000.0
2005-03-16 13:49:00,1.60733,1.60751,1.60728,1.60747,200400000.0
2005-03-16 13:50:00,1.60745,1.60745,1.60658,1.60721,297700000.0
2005-03-16 13:51:00,1.6073,1.60746,1.607,1.60723,209500000.0
2005-03-16 13:52:00,1.60704,1.60738,1.607,1.60738,445400002.0
2005-03-16 13:53:00,1.60711,1.60746,1.60709,1.60717,489000001.0
2005-03-16 13:54:00,1.607,1.60777,1.60674,1.60777,330900000.0
2005-03-16 13:55:00,1.60794,1.60888,1.60765,1.60843,320200000.0
2005-03-16 13:56:00,1.6089,1.609,1.60809,1.60841,404100001.0
2005-03-16 13:57:00,1.60849,1.60901,1.60824,1.60871,294100000.0
2005-03-16 13:58:00,1.60888,1.60923,1.60846,1.60908,234500001.0
2005-03-16 13:59:00,1.60908,1.60908,1.60779,1.60799,393000000.0
2005-03-16 14:00:00,1.60827,1.60889,1.60787,1.60857,265500000.0
2005-03-16 14:01:00,1.60852,1.60904,1.60832,1.60879,411700000.0
2005-03-16 14:02:00,1.60911,1.60949,1.60864,1.60864,358500000.0
2005-03-16 14:03:00,1.60843,1.60868,1.60839,1.60856,459300001.0
2005-03-16 14:04:00,1.60877,1.60886,1.60853,1.60854,417200001.0
2005-03-16 14:05:00,1.60856,1.60868,1.6083,1.60837,332500000.0
2005-03-16 14:06:00,1.60835,1.60835,1.60799,1.60819,348300001.0
2005-03-16 14:07:00,1.60857,1.60878,1.60816,1.6087,347400000.0
2005-03-16 14:08:00,1.60877,1.60919,1.60877,1.60899,384700000.0
2005-03-16 14:09:00,1.60908,1.60947,1.60901,1.60923,154100000.0
2005-03-16 14:10:00,1.60933,1.60933,1.6088,1.6088,259200001.0
2005-03-16 14:11:00,1.60878,1.60898,1.60852,1.60892,124700000.0
2005-03-16 14:12:00,1.60894,1.60897,1.60869,1.60873,228400000.0
2005-03-16 14:13:00,1.60896,1.60939,1.60896,1.60907,156300000.0
2005-03-16 14:14:00,1.60898,1.60936,1.60894,1.60894,251900002.0
2005-03-16 14:15:00,1.60887,1.60926,1.60863,1.60904,385300000.0
2005-03-16 14:16:00,1.60924,1.60985,1.60911,1.60932,189000000.0
2005-03-16 14:17:00,1.60976,1.60988,1.6092,1.6094,627200002.0
2005-03-16 14:18:00,1.60971,1.60973,1.60929,1.6096,399100000.0
2005-03-16 14:19:00,1.6095,1.60972,1.60915,1.60942,441300001.0
2005-03-16 14:20:00,1.60951,1.60993,1.60948,1.60948,177200000.0
2005-03-16 14:21:00,1.6094,1.60957,1.60901,1.60917,383600000.0
2005-03-16 14:22:00,1.60949,1.61001,1.60945,1.60962,648300006.0
2005-03-16 14:23:00,1.61035,1.61035,1.60982,1.60992,187200003.0
2005-03-16 14:24:00,1.61011,1.61021,1.60927,1.60927,492000003.0
2005-03-16 14:25:00,1.60947,1.60965,1.60904,1.60915,546300001.0
2005-03-16 14:26:00,1.60941,1.60959,1.60916,1.60916,592700000.0
2005-03-16 14:27:00,1.60941,1.61003,1.60941,1.60941,382000000.0
2005-03-16 14:28:00,1.60959,1.60967,1.6092,1.60954,45200000.0
2005-03-16 14:29:00,1.60959,1.60966,1.60932,1.6094,44600000.0
2005-03-16 14:30:00,1.60912,1.60913,1.60838,1.60893,58000000.0
2005-03-16 14:31:00,1.60876,1.60924,1.60876,1.60913,36200000.0
2005-03-16 14:32:00,1.60959,1.60973,1.60914,1.60923,57500000.0
2005-03-16 14:33:00,1.60886,1.60897,1.60873,1.60886,42000000.0
2005-03-16 14:34:00,1.6089,1.60902,1.6089,1.60898,19200000.0
2005-03-16 14:35:00,1.60908,1.60908,1.60869,1.60872,36300000.0
2005-03-16 14:36:00,1.60921,1.60943,1.60572,1.60572,54900000.0
2005-03-16 14:37:00,1.60899,1.60915,1.60881,1.60915,31800000.0
2005-03-16 14:38:00,1.60928,1.60928,1.6088,1.60891,30800000.0
2005-03-16 14:39:00,1.60886,1.60909,1.60861,1.609,35400000.0
2005-03-16 14:40:00,1.60908,1.60919,1.60865,1.60875,31200000.0
2005-03-16 14:41:00,1.60656,1.609,1.60624,1.60899,45200000.0
2005-03-16 14:42:00,1.60832,1.60836,1.60769,1.60769,38600000.0
2005-03-16 14:43:00,1.60848,1.6088,1.60848,1.6086,60000001.0
2005-03-16 14:44:00,1.60842,1.60853,1.60817,1.60818,61100001.0
2005-03-16 14:45:00,1.60873,1.60873,1.60665,1.60841,35000000.0
2005-03-16 14:46:00,1.60882,1.60882,1.60806,1.60806,25600000.0
2005-03-16 14:47:00,1.60832,1.60832,1.60786,1.60806,25600000.0
2005-03-16 14:48:00,1.60795,1.60812,1.60784,1.60812,46400001.0
2005-03-16 14:49:00,1.60811,1.60814,1.60774,1.60774,44600000.0
2005-03-16 14:50:00,1.60764,1.60802,1.60758,1.60802,42800000.0
2005-03-16 14:51:00,1.60814,1.60861,1.60814,1.60837,32800000.0
2005-03-16 14:52:00,1.60822,1.60852,1.60822,1.60849,23400000.0
2005-03-16 14:53:00,1.60821,1.60828,1.6079,1.6079,44900000.0
2005-03-16 14:54:00,1.60832,1.60839,1.60791,1.60791,34200000.0
2005-03-16 14:55:00,1.60816,1.60828,1.608,1.60805,31500000.0
2005-03-16 14:56:00,1.6075,1.60791,1.60508,1.60791,33200001.0
2005-03-16 14:57:00,1.60873,1.6091,1.60851,1.60905,38500000.0
2005-03-16 14:58:00,1.60842,1.60886,1.60842,1.60861,52500000.0
2005-03-16 14:59:00,1.6087,1.60916,1.6087,1.60885,39000000.0
2005-03-16 15:00:00,1.60894,1.60903,1.60842,1.60842,34800000.0
2005-03-16 15:01:00,1.60886,1.60915,1.60875,1.60875,31300000.0
2005-03-16 15:02:00,1.60881,1.60881,1.60862,1.6087,33000000.0
2005-03-16 15:03:00,1.6087,1.60873,1.60818,1.60852,35200000.0
2005-03-16 15:04:00,1.60854,1.60875,1.6083,1.60834,30200000.0
2005-03-16 15:05:00,1.60824,1.60859,1.60824,1.6085,42600000.0
2005-03-16 15:06:00,1.60827,1.60876,1.60768,1.60874,63400001.0
2005-03-16 15:07:00,1.6092,1.6092,1.60871,1.60909,34900000.0
2005-03-16 15:08:00,1.60906,1.60965,1.60902,1.60954,54400000.0
2005-03-16 15:09:00,1.6098,1.6098,1.60939,1.60939,35200000.0
2005-03-16 15:10:00,1.60923,1.6093,1.60856,1.60856,52600000.0
2005-03-16 15:11:00,1.60879,1.60914,1.60879,1.60882,31800000.0
2005-03-16 15:12:00,1.60922,1.60922,1.60858,1.60878,49900001.0
2005-03-16 15:13:00,1.60918,1.60918,1.60835,1.60859,30200000.0
2005-03-16 15:14:00,1.6085,1.60873,1.6085,1.6085,42200000.0
2005-03-16 15:15:00,1.60857,1.60871,1.60822,1.60871,47200000.0
2005-03-16 15:16:00,1.60851,1.60863,1.60834,1.60846,32600000.0
2005-03-16 15:17:00,1.60833,1.60872,1.60819,1.60858,54000001.0
2005-03-16 15:18:00,1.60816,1.60854,1.60799,1.60854,42800000.0
2005-03-16 15:19:00,1.60838,1.60876,1.60819,1.60835,36000001.0
2005-03-16 15:20:00,1.60805,1.60846,1.60803,1.60828,30400000.0
2005-03-16 15:21:00,1.60906,1.60926,1.60886,1.60926,39200000.0
2005-03-16 15:22:00,1.60921,1.60946,1.60893,1.60894,43200000.0
2005-03-16 15:23:00,1.60902,1.60908,1.60873,1.60883,23800000.0
2005-03-16 15:24:00,1.60926,1.60931,1.60893,1.6091,37800000.0
2005-03-16 15:25:00,1.60914,1.60938,1.60891,1.60891,30600000.0
2005-03-16 15:26:00,1.60868,1.6092,1.60847,1.60918,36600000.0
2005-03-16 15:27:00,1.60826,1.60904,1.60826,1.60886,35400000.0
2005-03-16 15:28:00,1.60863,1.60926,1.60856,1.60926,28200000.0
2005-03-16 15:29:00,1.60926,1.60926,1.60857,1.60857,47300000.0
2005-03-16 15:30:00,1.60915,1.60924,1.60722,1.60746,41500000.0
2005-03-16 15:31:00,1.60734,1.60849,1.60694,1.60719,27600000.0
2005-03-16 15:32:00,1.60927,1.60927,1.60719,1.60864,45800000.0
2005-03-16 15:33:00,1.60871,1.60988,1.60861,1.60941,47000000.0
2005-03-16 15:34:00,1.60956,1.60977,1.60905,1.60922,38100000.0
2005-03-16 15:35:00,1.6095,1.6098,1.60907,1.60924,24000000.0
2005-03-16 15:36:00,1.60993,1.61013,1.60968,1.60968,47600000.0
2005-03-16 15:37:00,1.61015,1.61034,1.60934,1.60987,39000000.0
2005-03-16 15:38:00,1.61042,1.61047,1.60961,1.60978,44000000.0
2005-03-16 15:39:00,1.61012,1.61015,1.60975,1.60975,32800000.0
2005-03-16 15:40:00,1.60991,1.61034,1.60991,1.60995,35200000.0
2005-03-16 15:41:00,1.61009,1.61054,1.60994,1.61019,64500001.0
2005-03-16 15:42:00,1.6101,1.61072,1.6101,1.61059,24600000.0
2005-03-16 15:43:00,1.61065,1.61086,1.61029,1.61067,46600000.0
2005-03-16 15:44:00,1.61053,1.6109,1.61036,1.61069,52800001.0
2005-03-16 15:45:00,1.61075,1.6109,1.61024,1.61039,52500000.0
2005-03-16 15:46:00,1.61076,1.61089,1.61048,1.61057,28400000.0
2005-03-16 15:47:00,1.61107,1.61127,1.61044,1.61099,55200000.0
2005-03-16 15:48:00,1.61138,1.61152,1.61002,1.61056,39600000.0
2005-03-16 15:49:00,1.61072,1.61162,1.61072,1.61149,44400000.0
2005-03-16 15:50:00,1.61169,1.61195,1.61085,1.61096,19400000.0
2005-03-16 15:51:00,1.61109,1.6119,1.61109,1.61173,12200000.0
2005-03-16 15:52:00,1.61158,1.61211,1.61148,1.6118,35600000.0
2005-03-16 15:53:00,1.61214,1.61239,1.61179,1.61212,43300000.0
2005-03-16 15:54:00,1.61255,1.61255,1.61149,1.61149,23200000.0
2005-03-16 15:55:00,1.61219,1.61219,1.61133,1.61145,44200000.0
2005-03-16 15:56:00,1.6118,1.6118,1.61093,1.61141,33400000.0
2005-03-16 15:57:00,1.61129,1.61129,1.61102,1.61102,35400000.0
2005-03-16 15:58:00,1.61128,1.61149,1.61108,1.61138,25600000.0
2005-03-16 15:59:00,1.61166,1.61166,1.61124,1.61127,48300000.0
2005-03-16 16:00:00,1.61138,1.61151,1.6112,1.6112,38000000.0
2005-03-16 16:01:00,1.61141,1.61192,1.61141,1.61158,34200000.0
2005-03-16 16:02:00,1.61175,1.61188,1.61162,1.61177,30400000.0
2005-03-16 16:03:00,1.612,1.6122,1.61157,1.61168,67600001.0
2005-03-16 16:04:00,1.61201,1.61218,1.6114,1.61147,40000000.0
2005-03-16 16:05:00,1.61227,1.61236,1.61161,1.61193,30300000.0
2005-03-16 16:06:00,1.6121,1.61217,1.6116,1.61164,43000000.0
2005-03-16 16:07:00,1.61213,1.6123,1.6115,1.61164,32800000.0
2005-03-16 16:08:00,1.61192,1.61243,1.61178,1.61214,28400000.0
2005-03-16 16:09:00,1.61197,1.61239,1.61178,1.61229,40400000.0
2005-03-16 16:10:00,1.61217,1.6132,1.61214,1.61292,40700000.0
2005-03-16 16:11:00,1.61273,1.61333,1.61273,1.61285,44000000.0
2005-03-16 16:12:00,1.61296,1.61333,1.61284,1.61298,38000000.0
2005-03-16 16:13:00,1.61318,1.61322,1.61219,1.61231,31700000.0
2005-03-16 16:14:00,1.61294,1.61349,1.61275,1.6132,50400000.0
2005-03-16 16:15:00,1.61278,1.61325,1.61248,1.61294,33400000.0
2005-03-16 16:16:00,1.61362,1.61387,1.61301,1.61301,30400000.0
2005-03-16 16:17:00,1.61362,1.61389,1.61341,1.61369,25600000.0
2005-03-16 16:18:00,1.61366,1.61366,1.61312,1.6132,24400000.0
2005-03-16 16:19:00,1.61356,1.61372,1.61333,1.61349,37800000.0
2005-03-16 16:20:00,1.61341,1.61365,1.61332,1.61346,49600000.0
2005-03-16 16:21:00,1.61358,1.61404,1.61351,1.61364,38300000.0
2005-03-16 16:22:00,1.61377,1.61405,1.61332,1.61388,53500001.0
2005-03-16 16:23:00,1.61388,1.61388,1.61309,1.61372,26200000.0
2005-03-16 16:24:00,1.6145,1.61485,1.6138,1.61425,35800000.0
2005-03-16 16:25:00,1.61479,1.61531,1.6142,1.61469,25300000.0
2005-03-16 16:26:00,1.61463,1.61493,1.61443,1.61458,48700000.0
2005-03-16 16:27:00,1.61435,1.61478,1.6142,1.6142,37300000.0
2005-03-16 16:28:00,1.61438,1.61452,1.61401,1.6142,46400000.0
2005-03-16 16:29:00,1.61431,1.61431,1.61368,1.61368,44800000.0
2005-03-16 16:30:00,1.61405,1.61405,1.61362,1.61388,47200000.0
2005-03-16 16:31:00,1.61406,1.61406,1.61352,1.61352,43600000.0
2005-03-16 16:32:00,1.61348,1.61357,1.61285,1.61337,44100000.0
2005-03-16 16:33:00,1.61361,1.61362,1.6131,1.61322,54000000.0
2005-03-16 16:34:00,1.61347,1.61357,1.61302,1.61341,45600000.0
2005-03-16 16:35:00,1.61381,1.61395,1.61368,1.61395,49400000.0
2005-03-16 16:36:00,1.61423,1.61445,1.61368,1.61398,34200001.0
2005-03-16 16:37:00,1.61431,1.61468,1.61401,1.61451,56700000.0
2005-03-16 16:38:00,1.61433,1.61461,1.61418,1.6142,56600000.0
2005-03-16 16:39:00,1.61452,1.61452,1.61418,1.61425,32500000.0
2005-03-16 16:40:00,1.61411,1.61436,1.61365,1.61389,26200000.0
2005-03-16 16:41:00,1.61335,1.61381,1.61335,1.61362,43500000.0
2005-03-16 16:42:00,1.61368,1.61386,1.61326,1.61326,27600000.0
2005-03-16 16:43:00,1.61352,1.61378,1.61328,1.61378,49600000.0
2005-03-16 16:44:00,1.61389,1.61392,1.61351,1.6137,42600000.0
2005-03-16 16:45:00,1.61375,1.61389,1.61354,1.61374,37400001.0
2005-03-16 16:46:00,1.61407,1.61454,1.61396,1.61446,34200000.0
2005-03-16 16:47:00,1.61466,1.61483,1.61421,1.61466,43000000.0
2005-03-16 16:48:00,1.6147,1.6147,1.61351,1.61359,39800000.0
2005-03-16 16:49:00,1.61356,1.61376,1.61328,1.6137,41200000.0
2005-03-16 16:50:00,1.61353,1.61358,1.61285,1.61285,33600000.0
2005-03-16 16:51:00,1.61299,1.61346,1.61298,1.61346,26000000.0
2005-03-16 16:52:00,1.61374,1.61389,1.61338,1.61371,49000000.0
2005-03-16 16:53:00,1.61399,1.61403,1.61367,1.61399,38600000.0
2005-03-16 16:54:00,1.61409,1.61417,1.61343,1.61343,27800000.0
2005-03-16 16:55:00,1.61335,1.61335,1.61285,1.613,46600001.0
2005-03-16 16:56:00,1.613,1.6132,1.61286,1.61298,32800000.0
2005-03-16 16:57:00,1.61321,1.61337,1.61281,1.61295,20600000.0
2005-03-16 16:58:00,1.61306,1.61317,1.61258,1.61261,34400000.0
2005-03-16 16:59:00,1.61297,1.61338,1.61274,1.61338,35900000.0
2005-03-16 17:00:00,1.61307,1.6135,1.61307,1.61326,30200000.0
2005-03-16 17:01:00,1.61313,1.61349,1.61301,1.61345,58000000.0
2005-03-16 17:02:00,1.61344,1.61357,1.61331,1.61336,31600000.0
2005-03-16 17:03:00,1.61364,1.61365,1.61351,1.61365,46200000.0
2005-03-16 17:04:00,1.61355,1.61377,1.61317,1.6136,44400000.0
2005-03-16 17:05:00,1.61348,1.6138,1.61308,1.61357,45900000.0
2005-03-16 17:06:00,1.61353,1.61354,1.61287,1.61307,30800000.0
2005-03-16 17:07:00,1.61351,1.61368,1.61336,1.61364,51800000.0
2005-03-16 17:08:00,1.61342,1.61363,1.61334,1.61351,29200000.0
2005-03-16 17:09:00,1.61387,1.61422,1.61352,1.61396,40100000.0
2005-03-16 17:10:00,1.61409,1.61439,1.61409,1.61434,35600000.0
2005-03-16 17:11:00,1.6149,1.6149,1.61384,1.61418,21800000.0
2005-03-16 17:12:00,1.61463,1.61468,1.61404,1.61413,19800000.0
2005-03-16 17:13:00,1.61449,1.61449,1.61391,1.61429,35000000.0
2005-03-16 17:14:00,1.61413,1.61453,1.61404,1.61443,44800000.0
2005-03-16 17:15:00,1.6145,1.6145,1.61404,1.61404,28000000.0
2005-03-16 17:16:00,1.61441,1.61472,1.6144,1.61468,27800000.0
2005-03-16 17:17:00,1.61475,1.61475,1.61391,1.61421,30200000.0
2005-03-16 17:18:00,1.61477,1.61484,1.61462,1.61462,53400001.0
2005-03-16 17:19:00,1.61474,1.61494,1.61438,1.61438,24600000.0
2005-03-16 17:20:00,1.61433,1.61473,1.61429,1.61441,31300000.0
2005-03-16 17:21:00,1.61462,1.61462,1.61383,1.61383,40400000.0
2005-03-16 17:22:00,1.61386,1.61396,1.61365,1.61384,50800000.0
2005-03-16 17:23:00,1.61302,1.61345,1.6128,1.61311,38800000.0
2005-03-16 17:24:00,1.61293,1.61338,1.61287,1.61324,28400000.0
2005-03-16 17:25:00,1.61351,1.61406,1.61351,1.61404,66300000.0
2005-03-16 17:26:00,1.61411,1.61428,1.61392,1.61392,27600000.0
2005-03-16 17:27:00,1.61445,1.61451,1.61423,1.61423,18200000.0
2005-03-16 17:28:00,1.61429,1.61429,1.614,1.614,50800000.0
2005-03-16 17:29:00,1.6144,1.61456,1.61401,1.61456,45000000.0
2005-03-16 17:30:00,1.61461,1.61482,1.6143,1.61443,54200000.0
2005-03-16 17:31:00,1.61429,1.61472,1.6142,1.61452,36600000.0
2005-03-16 17:32:00,1.61437,1.61476,1.61437,1.61468,32200000.0
2005-03-16 17:33:00,1.61465,1.61465,1.61422,1.61443,35400000.0
2005-03-16 17:34:00,1.61432,1.61441,1.61412,1.61425,43500000.0
2005-03-16 17:35:00,1.61425,1.61439,1.61393,1.61395,25600000.0
2005-03-16 17:36:00,1.61382,1.61439,1.61382,1.614,50400000.0
2005-03-16 17:37:00,1.61443,1.61443,1.61318,1.61397,36600000.0
2005-03-16 17:38:00,1.61385,1.61412,1.61314,1.61314,48800000.0
2005-03-16 17:39:00,1.61337,1.61353,1.61309,1.61335,27800000.0
2005-03-16 17:40:00,1.61302,1.61341,1.61298,1.61323,42200000.0
2005-03-16 17:41:00,1.61312,1.61359,1.6129,1.6129,48000000.0
2005-03-16 17:42:00,1.61315,1.61339,1.61309,1.61322,36400000.0
2005-03-16 17:43:00,1.61354,1.61357,1.61281,1.61305,39600000.0
2005-03-16 17:44:00,1.61333,1.61366,1.61333,1.61341,31400000.0
2005-03-16 17:45:00,1.61356,1.61391,1.61335,1.61379,71000002.0
2005-03-16 17:46:00,1.61401,1.61405,1.61378,1.61392,44800000.0
2005-03-16 17:47:00,1.6138,1.61405,1.61359,1.61359,69700001.0
2005-03-16 17:48:00,1.61372,1.61422,1.61372,1.61407,58600001.0
2005-03-16 17:49:00,1.61401,1.61437,1.61383,1.61423,31300000.0
2005-03-16 17:50:00,1.61406,1.61406,1.61367,1.61406,24000000.0
2005-03-16 17:51:00,1.61399,1.6141,1.61363,1.61372,33700000.0
2005-03-16 17:52:00,1.61357,1.61393,1.6135,1.61384,82600002.0
2005-03-16 17:53:00,1.61389,1.61419,1.61383,1.61383,25400000.0
2005-03-16 17:54:00,1.61364,1.61387,1.61326,1.61365,42200000.0
2005-03-16 17:55:00,1.61374,1.6143,1.61356,1.61425,49200000.0
2005-03-16 17:56:00,1.61415,1.61415,1.61392,1.61397,25600000.0
2005-03-16 17:57:00,1.61377,1.61384,1.61349,1.61368,43600000.0
2005-03-16 17:58:00,1.61394,1.61394,1.61331,1.6134,49100000.0
2005-03-16 17:59:00,1.61343,1.61368,1.61285,1.61349,62600000.0
2005-03-16 18:00:00,1.61405,1.61438,1.61382,1.61416,45600000.0
2005-03-16 18:01:00,1.61443,1.61443,1.61406,1.61411,37400000.0
2005-03-16 18:02:00,1.61421,1.61449,1.6138,1.6138,43400000.0
2005-03-16 18:03:00,1.61362,1.61381,1.61332,1.61332,40200000.0
2005-03-16 18:04:00,1.61372,1.61383,1.61348,1.61348,48300000.0
2005-03-16 18:05:00,1.61385,1.61385,1.61331,1.61331,40800000.0
2005-03-16 18:06:00,1.61345,1.61366,1.61333,1.61333,54200000.0
2005-03-16 18:07:00,1.61362,1.61375,1.61317,1.6136,46600000.0
2005-03-16 18:08:00,1.61385,1.61417,1.61379,1.61393,64800000.0
2005-03-16 18:09:00,1.61399,1.61407,1.61388,1.61391,43200000.0
2005-03-16 18:10:00,1.61405,1.61438,1.61394,1.61401,35600000.0
2005-03-16 18:11:00,1.61409,1.6142,1.61343,1.6142,51000000.0
2005-03-16 18:12:00,1.6144,1.6144,1.61397,1.61397,25400000.0
2005-03-16 18:13:00,1.61391,1.61417,1.61367,1.61381,48900000.0
2005-03-16 18:14:00,1.61341,1.61406,1.6134,1.6134,22000000.0
2005-03-16 18:15:00,1.6139,1.6139,1.61346,1.61366,29000000.0
2005-03-16 18:16:00,1.614,1.61433,1.61399,1.61399,38800000.0
2005-03-16 18:17:00,1.61426,1.61447,1.61384,1.61419,41600000.0
2005-03-16 18:18:00,1.61431,1.61431,1.61389,1.61407,57400001.0
2005-03-16 18:19:00,1.61421,1.61437,1.61409,1.6143,33600000.0
2005-03-16 18:20:00,1.61422,1.6146,1.61407,1.61429,74800002.0
2005-03-16 18:21:00,1.61433,1.61451,1.61411,1.61449,41200000.0
2005-03-16 18:22:00,1.61457,1.61472,1.61432,1.61432,51200000.0
2005-03-16 18:23:00,1.61423,1.61483,1.61423,1.61468,15800000.0
2005-03-16 18:24:00,1.61471,1.61483,1.6145,1.6145,59700001.0
2005-03-16 18:25:00,1.61457,1.61464,1.6143,1.61459,42200000.0
2005-03-16 18:26:00,1.61473,1.61473,1.6143,1.6143,45000000.0
2005-03-16 18:27:00,1.61465,1.61471,1.61418,1.61459,35900000.0
2005-03-16 18:28:00,1.61458,1.61458,1.61427,1.61431,31600000.0
2005-03-16 18:29:00,1.61484,1.61504,1.61426,1.61426,33900000.0
2005-03-16 18:30:00,1.61376,1.61439,1.61368,1.61428,35000000.0
2005-03-16 18:31:00,1.61434,1.61476,1.61428,1.61468,38000000.0
2005-03-16 18:32:00,1.61477,1.61477,1.61427,1.61452,39800000.0
2005-03-16 18:33:00,1.61474,1.6151,1.6144,1.61444,59300000.0
2005-03-16 18:34:00,1.61444,1.61463,1.61429,1.61461,35000000.0
2005-03-16 18:35:00,1.61507,1.61507,1.61465,1.615,22400000.0
2005-03-16 18:36:00,1.61484,1.61504,1.61477,1.61479,34600000.0
2005-03-16 18:37:00,1.61502,1.61511,1.61485,1.61498,28000000.0
2005-03-16 18:38:00,1.6152,1.6152,1.61468,1.61491,30600000.0
2005-03-16 18:39:00,1.61498,1.6154,1.61478,1.6148,22300000.0
2005-03-16 18:40:00,1.61488,1.61488,1.61437,1.61437,45500001.0
2005-03-16 18:41:00,1.61438,1.61527,1.61438,1.61527,27800000.0
2005-03-16 18:42:00,1.61546,1.61546,1.61479,1.6153,49600000.0
2005-03-16 18:43:00,1.61544,1.6156,1.61497,1.61501,29900000.0
2005-03-16 18:44:00,1.61521,1.61529,1.61501,1.61501,34200000.0
2005-03-16 18:45:00,1.61533,1.61546,1.6152,1.6152,19800000.0
2005-03-16 18:46:00,1.61537,1.61549,1.61529,1.61529,24600000.0
2005-03-16 18:47:00,1.6156,1.61565,1.61536,1.61556,23400000.0
2005-03-16 18:48:00,1.61568,1.61579,1.61547,1.6155,66300001.0
2005-03-16 18:49:00,1.61536,1.61542,1.6152,1.61542,29600000.0
2005-03-16 18:50:00,1.61568,1.61568,1.6153,1.6153,49200000.0
2005-03-16 18:51:00,1.61519,1.61549,1.61502,1.61502,49400000.0
2005-03-16 18:52:00,1.61501,1.61523,1.61443,1.61443,43800000.0
2005-03-16 18:53:00,1.61468,1.61501,1.61465,1.61484,26800000.0
2005-03-16 18:54:00,1.61516,1.61577,1.61492,1.61577,22000000.0
2005-03-16 18:55:00,1.6154,1.6154,1.61508,1.61517,35800000.0
2005-03-16 18:56:00,1.61485,1.61539,1.61485,1.61488,34800000.0
2005-03-16 18:57:00,1.61489,1.61489,1.61398,1.614,41200001.0
2005-03-16 18:58:00,1.61387,1.61436,1.61357,1.61411,31800000.0
2005-03-16 18:59:00,1.61431,1.61442,1.61398,1.61409,20800000.0
2005-03-16 19:00:00,1.6143,1.61462,1.61423,1.61462,25400000.0
2005-03-16 19:01:00,1.61499,1.61507,1.61444,1.6145,67500000.0
2005-03-16 19:02:00,1.61462,1.61474,1.61438,1.61438,26000000.0
2005-03-16 19:03:00,1.61448,1.61452,1.61401,1.61412,47500000.0
2005-03-16 19:04:00,1.61437,1.6145,1.61392,1.61407,50700000.0
2005-03-16 19:05:00,1.6141,1.6143,1.61397,1.61397,32600000.0
2005-03-16 19:06:00,1.61432,1.61432,1.6138,1.61382,35600000.0
2005-03-16 19:07:00,1.61355,1.6137,1.61341,1.61369,44200000.0
2005-03-16 19:08:00,1.61376,1.61416,1.61376,1.614,27400000.0
2005-03-16 19:09:00,1.61416,1.61416,1.6138,1.6138,35000000.0
2005-03-16 19:10:00,1.61399,1.61409,1.61311,1.61311,43400000.0
2005-03-16 19:11:00,1.61331,1.61341,1.61298,1.61334,48000000.0
2005-03-16 19:12:00,1.61314,1.61346,1.61313,1.61344,31500000.0
2005-03-16 19:13:00,1.61323,1.61347,1.61315,1.61337,56200001.0
2005-03-16 19:14:00,1.61332,1.61344,1.61299,1.61344,40800000.0
2005-03-16 19:15:00,1.61358,1.61358,1.61314,1.61343,35100000.0
2005-03-16 19:16:00,1.61354,1.61392,1.61346,1.61346,33900000.0
2005-03-16 19:17:00,1.61332,1.61352,1.61322,1.61328,54900000.0
2005-03-16 19:18:00,1.61338,1.6135,1.61329,1.6135,32800000.0
2005-03-16 19:19:00,1.61385,1.61388,1.61333,1.61388,32400000.0
2005-03-16 19:20:00,1.6139,1.61397,1.61363,1.61384,50600000.0
2005-03-16 19:21:00,1.6136,1.61393,1.6136,1.61392,24600000.0
2005-03-16 19:22:00,1.61398,1.6141,1.61377,1.61406,36600000.0
2005-03-16 19:23:00,1.61361,1.61391,1.61326,1.61377,44600000.0
2005-03-16 19:24:00,1.61363,1.61363,1.61314,1.61316,44200000.0
2005-03-16 19:25:00,1.6131,1.61329,1.61279,1.61316,47400000.0
2005-03-16 19:26:00,1.61286,1.61313,1.61261,1.61278,48100000.0
2005-03-16 19:27:00,1.61269,1.61278,1.61233,1.61278,46200000.0
2005-03-16 19:28:00,1.6127,1.61308,1.6127,1.61285,35600000.0
2005-03-16 19:29:00,1.61298,1.61324,1.61275,1.61316,34800000.0
2005-03-16 19:30:00,1.6133,1.61354,1.61325,1.61338,49000000.0
2005-03-16 19:31:00,1.61335,1.61335,1.61301,1.61326,67700000.0
2005-03-16 19:32:00,1.61306,1.61328,1.61303,1.61309,30200000.0
2005-03-16 19:33:00,1.61316,1.61316,1.61283,1.61307,36100000.0
2005-03-16 19:34:00,1.61309,1.61316,1.61269,1.61269,25200000.0
2005-03-16 19:35:00,1.61301,1.61301,1.61237,1.61267,35200000.0
2005-03-16 19:36:00,1.61265,1.61287,1.61246,1.61261,26300000.0
2005-03-16 19:37:00,1.61293,1.61293,1.61252,1.61252,44700000.0
2005-03-16 19:38:00,1.61256,1.61267,1.6124,1.61252,26000000.0
2005-03-16 19:39:00,1.61287,1.61287,1.61244,1.61281,50400000.0
2005-03-16 19:40:00,1.61267,1.61267,1.61222,1.61242,32600000.0
2005-03-16 19:41:00,1.61257,1.61271,1.61241,1.61256,67000000.0
2005-03-16 19:42:00,1.61262,1.61262,1.61211,1.61253,31200000.0
2005-03-16 19:43:00,1.61247,1.61277,1.61229,1.6127,41000001.0
2005-03-16 19:44:00,1.61255,1.61307,1.61255,1.61307,48200000.0
2005-03-16 19:45:00,1.61301,1.61304,1.61285,1.61292,48100000.0
2005-03-16 19:46:00,1.61293,1.61304,1.61238,1.61238,46000001.0
2005-03-16 19:47:00,1.61274,1.61302,1.61266,1.61285,51700000.0
2005-03-16 19:48:00,1.61315,1.61326,1.613,1.61323,36600000.0
2005-03-16 19:49:00,1.61302,1.61329,1.61302,1.61322,21000000.0
2005-03-16 19:50:00,1.61353,1.61353,1.61307,1.61312,58200001.0
2005-03-16 19:51:00,1.61289,1.61316,1.61285,1.61289,34800000.0
2005-03-16 19:52:00,1.61311,1.61342,1.61307,1.61335,25600000.0
2005-03-16 19:53:00,1.61334,1.61353,1.61331,1.61337,39700000.0
2005-03-16 19:54:00,1.61338,1.6135,1.61331,1.61332,56700000.0
2005-03-16 19:55:00,1.61326,1.61353,1.61326,1.61335,26000000.0
2005-03-16 19:56:00,1.61331,1.61342,1.61304,1.61331,31600000.0
2005-03-16 19:57:00,1.61362,1.61365,1.61327,1.61343,37600000.0
2005-03-16 19:58:00,1.61349,1.61356,1.61326,1.61326,27400000.0
2005-03-16 19:59:00,1.61327,1.61332,1.61309,1.61309,30000000.0
2005-03-16 20:00:00,1.61315,1.61325,1.61277,1.61277,37400000.0
2005-03-16 20:01:00,1.61329,1.61329,1.61252,1.61258,37200000.0
2005-03-16 20:02:00,1.61304,1.61304,1.61267,1.61291,34800000.0
2005-03-16 20:03:00,1.61309,1.6131,1.61287,1.61287,26800000.0
2005-03-16 20:04:00,1.61297,1.61307,1.6127,1.61295,43200000.0
2005-03-16 20:05:00,1.6127,1.61298,1.6127,1.61281,39200000.0
2005-03-16 20:06:00,1.61297,1.61297,1.61231,1.61233,44900000.0
2005-03-16 20:07:00,1.61236,1.61273,1.61236,1.61269,30600000.0
2005-03-16 20:08:00,1.61277,1.61283,1.61241,1.61283,27500000.0
2005-03-16 20:09:00,1.61286,1.61291,1.61272,1.61282,35200001.0
2005-03-16 20:10:00,1.61248,1.61294,1.61248,1.61281,56600000.0
2005-03-16 20:11:00,1.61283,1.61283,1.61258,1.61266,50500001.0
2005-03-16 20:12:00,1.61299,1.61302,1.61233,1.61283,43600000.0
2005-03-16 20:13:00,1.61297,1.61321,1.61275,1.61318,45200000.0
2005-03-16 20:14:00,1.61284,1.61313,1.61231,1.61306,34400000.0
2005-03-16 20:15:00,1.613,1.61308,1.61277,1.61291,42400000.0
2005-03-16 20:16:00,1.61267,1.61287,1.61252,1.61252,48300000.0
2005-03-16 20:17:00,1.6125,1.61311,1.6125,1.6127,57400000.0
2005-03-16 20:18:00,1.61294,1.61297,1.61258,1.61276,26600000.0
2005-03-16 20:19:00,1.61295,1.61308,1.61284,1.61308,49200000.0
2005-03-16 20:20:00,1.61312,1.61325,1.61293,1.61325,29100000.0
2005-03-16 20:21:00,1.61301,1.61323,1.613,1.613,41600000.0
2005-03-16 20:22:00,1.61303,1.61311,1.61274,1.61296,20800000.0
2005-03-16 20:23:00,1.61319,1.61331,1.61297,1.61321,57600000.0
2005-03-16 20:24:00,1.61337,1.61337,1.6129,1.61297,48200000.0
2005-03-16 20:25:00,1.61309,1.6133,1.61286,1.61319,50000000.0
2005-03-16 20:26:00,1.61332,1.61332,1.61286,1.61313,44800000.0
2005-03-16 20:27:00,1.6133,1.6134,1.61292,1.61315,57600001.0
2005-03-16 20:28:00,1.61337,1.61357,1.61319,1.61339,29200000.0
2005-03-16 20:29:00,1.61333,1.61351,1.61281,1.61341,35600000.0
2005-03-16 20:30:00,1.61344,1.61347,1.61327,1.61331,19000000.0
2005-03-16 20:31:00,1.6133,1.61347,1.61308,1.61341,79400002.0
2005-03-16 20:32:00,1.61313,1.61369,1.61313,1.61353,50200001.0
2005-03-16 20:33:00,1.61368,1.6137,1.61332,1.61368,30600000.0
2005-03-16 20:34:00,1.61362,1.61381,1.61331,1.61331,58400000.0
2005-03-16 20:35:00,1.61321,1.61367,1.61321,1.61341,42200000.0
2005-03-16 20:36:00,1.61359,1.61375,1.61349,1.61361,48300000.0
2005-03-16 20:37:00,1.61356,1.61364,1.61338,1.61359,40400000.0
2005-03-16 20:38:00,1.61367,1.6137,1.61347,1.61357,30200000.0
2005-03-16 20:39:00,1.61343,1.61361,1.61328,1.61345,45900000.0
2005-03-16 20:40:00,1.61366,1.61397,1.61366,1.61377,47400000.0
2005-03-16 20:41:00,1.6141,1.61423,1.6139,1.61404,61900000.0
2005-03-16 20:42:00,1.61388,1.61394,1.61355,1.61384,58800001.0
2005-03-16 20:43:00,1.61373,1.61373,1.61309,1.61309,26300000.0
2005-03-16 20:44:00,1.61346,1.61383,1.61329,1.61357,32600000.0
2005-03-16 20:45:00,1.61319,1.6134,1.61313,1.61313,37600000.0
2005-03-16 20:46:00,1.61329,1.61329,1.61269,1.61269,43700000.0
2005-03-16 20:47:00,1.61272,1.61304,1.61256,1.61266,31400000.0
2005-03-16 20:48:00,1.61247,1.61284,1.61247,1.61249,38400000.0
2005-03-16 20:49:00,1.6126,1.6126,1.61242,1.61242,18200000.0
2005-03-16 20:50:00,1.61238,1.6129,1.61238,1.61285,62600000.0
2005-03-16 20:51:00,1.61275,1.61319,1.61275,1.61314,48100000.0
2005-03-16 20:52:00,1.61315,1.61364,1.61308,1.61347,30300000.0
2005-03-16 20:53:00,1.61336,1.61362,1.61321,1.6134,28200000.0
2005-03-16 20:54:00,1.61308,1.61339,1.61307,1.61314,50000000.0
2005-03-16 20:55:00,1.61313,1.61335,1.61307,1.61331,46800000.0
2005-03-16 20:56:00,1.61328,1.61342,1.61318,1.61342,21400000.0
2005-03-16 20:57:00,1.61378,1.6139,1.61366,1.61379,33200000.0
2005-03-16 20:58:00,1.61386,1.61399,1.61366,1.6138,48600000.0
2005-03-16 20:59:00,1.61361,1.61415,1.61361,1.61415,51400000.0
2005-03-16 21:00:00,1.61407,1.61422,1.61381,1.61413,46300000.0
2005-03-16 21:01:00,1.6143,1.6143,1.61357,1.61357,40000000.0
2005-03-16 21:02:00,1.61412,1.61431,1.61381,1.61431,44500000.0
2005-03-16 21:03:00,1.6143,1.61446,1.61424,1.61426,20600000.0
2005-03-16 21:04:00,1.61444,1.61444,1.61404,1.61416,39400001.0
2005-03-16 21:05:00,1.61402,1.61439,1.61395,1.61412,43200000.0
2005-03-16 21:06:00,1.61408,1.61408,1.61393,1.61405,23900000.0
2005-03-16 21:07:00,1.61418,1.61418,1.61394,1.61394,26000000.0
2005-03-16 21:08:00,1.61391,1.61414,1.61391,1.61406,63800001.0
2005-03-16 21:09:00,1.61403,1.61423,1.6138,1.61423,49000001.0
2005-03-16 21:10:00,1.61425,1.61425,1.61385,1.61398,52400000.0
2005-03-16 21:11:00,1.6141,1.61411,1.61373,1.61381,43500000.0
2005-03-16 21:12:00,1.61408,1.6143,1.61408,1.61423,24800000.0
2005-03-16 21:13:00,1.61427,1.61463,1.61427,1.6144,66500001.0
2005-03-16 21:14:00,1.61433,1.61456,1.61427,1.61432,48300000.0
2005-03-16 21:16:00,1.61405,1.61461,1.61405,1.61461,30200000.0
2005-03-16 21:17:00,1.61437,1.61437,1.61398,1.61398,40200000.0
2005-03-16 21:18:00,1.61464,1.61464,1.61401,1.61432,23000000.0
2005-03-16 21:19:00,1.61443,1.61447,1.61414,1.61417,28400000.0
2005-03-16 21:20:00,1.61423,1.61441,1.61411,1.61416,41600000.0
2005-03-16 21:21:00,1.61421,1.61431,1.61407,1.61407,31400000.0
2005-03-16 21:22:00,1.61369,1.61418,1.61369,1.61392,43400000.0
2005-03-16 21:23:00,1.61389,1.61412,1.61354,1.61354,45100000.0
2005-03-16 21:24:00,1.61398,1.61439,1.61398,1.61412,34100000.0
2005-03-16 21:25:00,1.61426,1.61453,1.61396,1.61396,40800000.0
2005-03-16 21:26:00,1.61361,1.61405,1.61334,1.61395,19400000.0
2005-03-16 21:27:00,1.61411,1.61411,1.61394,1.61395,20800000.0
2005-03-16 21:28:00,1.61395,1.61418,1.61395,1.61414,37000001.0
2005-03-16 21:29:00,1.61433,1.61433,1.61415,1.61417,24400000.0
2005-03-16 21:30:00,1.61415,1.61415,1.61392,1.61393,31000000.0
2005-03-16 21:31:00,1.61385,1.61385,1.61342,1.61349,23400000.0
2005-03-16 21:32:00,1.61371,1.61384,1.61335,1.61345,45400001.0
2005-03-16 21:33:00,1.61365,1.61365,1.61314,1.61326,32000000.0
2005-03-16 21:34:00,1.61326,1.61338,1.61304,1.6132,42400000.0
2005-03-16 21:35:00,1.61332,1.61349,1.61298,1.61349,25400000.0
2005-03-16 21:36:00,1.61362,1.61362,1.61329,1.61349,30400000.0
2005-03-16 21:37:00,1.61357,1.61375,1.61357,1.61365,31000000.0
2005-03-16 21:38:00,1.61372,1.61372,1.6135,1.61355,35800000.0
2005-03-16 21:39:00,1.61328,1.61361,1.61328,1.61358,48800001.0
2005-03-16 21:40:00,1.61342,1.61363,1.61342,1.61356,43300001.0
2005-03-16 21:41:00,1.61366,1.61373,1.61346,1.61366,26600000.0
2005-03-16 21:42:00,1.61372,1.61382,1.61315,1.61315,35600000.0
2005-03-16 21:43:00,1.61349,1.61374,1.6133,1.61374,33400000.0
2005-03-16 21:44:00,1.6136,1.61373,1.61347,1.61356,15600000.0
2005-03-16 21:45:00,1.61372,1.61387,1.61372,1.61378,44800000.0
2005-03-16 21:46:00,1.61367,1.61377,1.6135,1.61359,33600000.0
2005-03-16 21:47:00,1.61356,1.61361,1.61345,1.61345,44300000.0
2005-03-16 21:48:00,1.61401,1.61401,1.61371,1.61383,41600000.0
2005-03-16 21:49:00,1.61411,1.61412,1.61394,1.614,31000000.0
2005-03-16 21:50:00,1.61428,1.61428,1.61374,1.61374,56400001.0
2005-03-16 21:51:00,1.61368,1.614,1.61368,1.614,37600000.0
2005-03-16 21:52:00,1.61388,1.61392,1.61374,1.61392,36800000.0
2005-03-16 21:53:00,1.61406,1.61447,1.61389,1.61389,44600001.0
2005-03-16 21:54:00,1.61399,1.61449,1.61399,1.61449,42600000.0
2005-03-16 21:55:00,1.61436,1.61436,1.6139,1.61405,56600000.0
2005-03-16 21:56:00,1.61433,1.61446,1.61413,1.61432,37200000.0
2005-03-16 21:57:00,1.61448,1.61457,1.61409,1.61442,38600001.0
2005-03-16 21:58:00,1.61427,1.61452,1.61409,1.61409,25800000.0
2005-03-16 21:59:00,1.6142,1.61432,1.61383,1.61383,38900000.0
2005-03-16 22:00:00,1.61395,1.61413,1.61395,1.61413,33800000.0
2005-03-16 22:01:00,1.61395,1.61423,1.61385,1.61412,41100000.0
2005-03-16 22:02:00,1.61427,1.61427,1.61401,1.61403,26400000.0
2005-03-16 22:03:00,1.6172,1.6172,1.6172,1.6172,42200001.0
2005-03-16 22:04:00,1.61442,1.61461,1.6143,1.61435,42200001.0
2005-03-16 22:05:00,1.61438,1.6144,1.61399,1.61422,51700000.0
2005-03-16 22:06:00,1.61419,1.61427,1.61395,1.61427,34600000.0
2005-03-16 22:07:00,1.61418,1.61429,1.61404,1.6142,31000000.0
2005-03-16 22:08:00,1.61394,1.61434,1.61394,1.61434,41200000.0
2005-03-16 22:09:00,1.61427,1.61437,1.61399,1.6142,34400000.0
2005-03-16 22:10:00,1.61425,1.61438,1.6141,1.61431,63600000.0
2005-03-16 22:11:00,1.61437,1.61462,1.61435,1.61435,28200000.0
2005-03-16 22:12:00,1.61433,1.61449,1.61429,1.6143,34000000.0
2005-03-16 22:13:00,1.61439,1.61455,1.61439,1.61454,24200000.0
2005-03-16 22:14:00,1.61438,1.61472,1.61438,1.61453,34600000.0
2005-03-16 22:15:00,1.61454,1.6147,1.61443,1.61444,76400002.0
2005-03-16 22:16:00,1.61443,1.61474,1.61443,1.61448,31400000.0
2005-03-16 22:17:00,1.61464,1.61475,1.61448,1.61456,47900000.0
2005-03-16 22:18:00,1.61459,1.6146,1.61442,1.61442,37000000.0
2005-03-16 22:19:00,1.61452,1.61469,1.61452,1.61456,24400000.0
2005-03-16 22:20:00,1.61458,1.61464,1.61423,1.61439,50000000.0
2005-03-16 22:21:00,1.61412,1.6144,1.61401,1.61427,40000000.0
2005-03-16 22:22:00,1.61441,1.61444,1.61423,1.6143,42200000.0
2005-03-16 22:23:00,1.61444,1.61449,1.61425,1.61425,44000001.0
2005-03-16 22:24:00,1.61435,1.61438,1.6141,1.61426,46800001.0
2005-03-16 22:25:00,1.61427,1.6144,1.61424,1.61434,32000000.0
2005-03-16 22:26:00,1.61413,1.61446,1.61413,1.61446,24400000.0
2005-03-16 22:27:00,1.61431,1.61464,1.6141,1.61437,46600001.0
2005-03-16 22:28:00,1.61416,1.6146,1.61415,1.61445,34400000.0
2005-03-16 22:29:00,1.6147,1.61485,1.61451,1.61459,29200000.0
2005-03-16 22:30:00,1.61473,1.61473,1.61451,1.61451,50800000.0
2005-03-16 22:31:00,1.61495,1.61505,1.61432,1.61457,43800000.0
2005-03-16 22:32:00,1.61464,1.61477,1.61454,1.61467,42600000.0
2005-03-16 22:33:00,1.61484,1.61516,1.61467,1.61516,48800001.0
2005-03-16 22:34:00,1.61489,1.61498,1.61469,1.61471,45200000.0
2005-03-16 22:35:00,1.61488,1.61498,1.61487,1.61489,63000001.0
2005-03-16 22:36:00,1.61503,1.6153,1.61457,1.61457,58200001.0
2005-03-16 22:37:00,1.61505,1.61515,1.61482,1.61503,47900000.0
2005-03-16 22:38:00,1.61519,1.6153,1.61505,1.61519,32000000.0
2005-03-16 22:39:00,1.61505,1.61517,1.61487,1.61488,28400000.0
2005-03-16 22:40:00,1.61505,1.61541,1.61485,1.61485,54500000.0
2005-03-16 22:41:00,1.61498,1.61522,1.61498,1.61505,40200000.0
2005-03-16 22:42:00,1.61504,1.61504,1.61482,1.61496,32200000.0
2005-03-16 22:43:00,1.61514,1.6152,1.61489,1.6151,35400000.0
2005-03-16 22:44:00,1.61501,1.61528,1.61501,1.61525,49400001.0
2005-03-16 22:45:00,1.61515,1.61519,1.61503,1.61507,35500000.0
2005-03-16 22:46:00,1.61506,1.61527,1.61491,1.6151,30400000.0
2005-03-16 22:47:00,1.61472,1.6148,1.61451,1.61451,39400000.0
2005-03-16 22:48:00,1.61465,1.61509,1.61465,1.61487,45700001.0
2005-03-16 22:49:00,1.61495,1.61524,1.61473,1.61497,23800000.0
2005-03-16 22:50:00,1.61516,1.61549,1.61516,1.61526,26200000.0
2005-03-16 22:51:00,1.61548,1.61548,1.61526,1.61537,35200000.0
2005-03-16 22:52:00,1.61533,1.61533,1.61451,1.61463,28500000.0
2005-03-16 22:53:00,1.61481,1.61502,1.61448,1.615,52600000.0
2005-03-16 22:54:00,1.61507,1.61517,1.61493,1.61493,23900000.0
2005-03-16 22:55:00,1.61515,1.6152,1.61495,1.61495,28200000.0
2005-03-16 22:56:00,1.61508,1.61516,1.61488,1.61516,35200000.0
2005-03-16 22:57:00,1.61521,1.61525,1.61463,1.61493,58800000.0
2005-03-16 22:58:00,1.61559,1.6157,1.6155,1.6155,42800000.0
2005-03-16 22:59:00,1.6157,1.61609,1.61557,1.61609,33400000.0
2005-03-16 23:00:00,1.61602,1.61604,1.61583,1.61583,16400000.0
2005-03-16 23:01:00,1.6159,1.6161,1.61559,1.6161,27000000.0
2005-03-16 23:02:00,1.61595,1.61616,1.61595,1.61616,40000000.0
2005-03-16 23:03:00,1.61647,1.6165,1.61626,1.61626,41000000.0
2005-03-16 23:04:00,1.61615,1.6165,1.61595,1.6164,37400000.0
2005-03-16 23:05:00,1.61619,1.61644,1.61595,1.61644,44500001.0
2005-03-16 23:06:00,1.61641,1.61649,1.61602,1.61649,35800000.0
2005-03-16 23:07:00,1.6164,1.61668,1.6164,1.61655,15600000.0
2005-03-16 23:08:00,1.6165,1.61651,1.61622,1.61629,23200000.0
2005-03-16 23:09:00,1.61632,1.61645,1.61626,1.6163,30800000.0
2005-03-16 23:10:00,1.61612,1.61644,1.61604,1.61627,32200000.0
2005-03-16 23:11:00,1.61635,1.61635,1.61616,1.61625,44400000.0
2005-03-16 23:12:00,1.61629,1.61642,1.61619,1.61632,31000000.0
2005-03-16 23:13:00,1.61548,1.6162,1.61548,1.61616,46600001.0
2005-03-16 23:14:00,1.61647,1.61648,1.61617,1.61648,44400000.0
2005-03-16 23:15:00,1.61658,1.61673,1.61604,1.61654,43300000.0
2005-03-16 23:16:00,1.61672,1.61684,1.61664,1.61674,43600000.0
2005-03-16 23:17:00,1.61672,1.61672,1.61628,1.61628,41600001.0
2005-03-16 23:18:00,1.61641,1.61648,1.61591,1.61623,44000000.0
2005-03-16 23:19:00,1.61628,1.61671,1.61628,1.61663,56500000.0
2005-03-16 23:20:00,1.61673,1.61673,1.6161,1.61658,54200001.0
2005-03-16 23:21:00,1.61674,1.61694,1.61665,1.61665,43800000.0
2005-03-16 23:22:00,1.61652,1.61652,1.61601,1.61644,23200000.0
2005-03-16 23:23:00,1.61597,1.61615,1.61595,1.61615,28400000.0
2005-03-16 23:24:00,1.6161,1.61635,1.6161,1.61615,39500000.0
2005-03-16 23:25:00,1.61604,1.61605,1.6157,1.6157,61100001.0
2005-03-16 23:26:00,1.61597,1.61605,1.61572,1.61603,24000000.0
2005-03-16 23:27:00,1.61605,1.61605,1.61577,1.61577,27800000.0
2005-03-16 23:28:00,1.61582,1.61592,1.61556,1.61556,45800000.0
2005-03-16 23:29:00,1.6159,1.61612,1.61572,1.61581,39200000.0
2005-03-16 23:30:00,1.61565,1.61595,1.61565,1.61595,37900000.0
2005-03-16 23:31:00,1.61614,1.61618,1.61582,1.61618,38500000.0
2005-03-16 23:32:00,1.61626,1.61637,1.6161,1.61637,48100001.0
2005-03-16 23:33:00,1.61616,1.61641,1.61616,1.61639,23000000.0
2005-03-16 23:34:00,1.61645,1.61672,1.61632,1.61632,46000000.0
2005-03-16 23:35:00,1.61655,1.6167,1.61648,1.6165,25700000.0
2005-03-16 23:36:00,1.61675,1.61677,1.61664,1.61664,32400000.0
2005-03-16 23:37:00,1.61699,1.61702,1.61686,1.61686,41100000.0
2005-03-16 23:38:00,1.61718,1.61718,1.61701,1.61716,35000000.0
2005-03-16 23:39:00,1.61694,1.61712,1.61679,1.61712,38400000.0
2005-03-16 23:40:00,1.61723,1.61733,1.61686,1.61686,52300000.0
2005-03-16 23:41:00,1.61711,1.61711,1.61605,1.61605,46600000.0
2005-03-16 23:42:00,1.61643,1.61649,1.61627,1.61631,36800000.0
2005-03-16 23:43:00,1.6163,1.61638,1.61594,1.61629,33800000.0
2005-03-16 23:44:00,1.61627,1.61631,1.61615,1.61626,30800000.0
2005-03-16 23:45:00,1.61619,1.61635,1.61592,1.61621,50600000.0
2005-03-16 23:46:00,1.61642,1.61642,1.61609,1.61612,54000000.0
2005-03-16 23:47:00,1.61618,1.61626,1.61603,1.61616,61600001.0
2005-03-16 23:48:00,1.61624,1.61624,1.61593,1.616,47000000.0
2005-03-16 23:49:00,1.61561,1.61561,1.61369,1.61443,25600000.0
2005-03-16 23:50:00,1.61518,1.61566,1.61518,1.61546,26800000.0
2005-03-16 23:51:00,1.61569,1.6158,1.61546,1.61559,51800000.0
2005-03-16 23:52:00,1.61578,1.61591,1.61553,1.61591,37800000.0
2005-03-16 23:53:00,1.61618,1.61618,1.61571,1.61581,34800000.0
2005-03-16 23:54:00,1.61576,1.61576,1.61511,1.61511,33000000.0
2005-03-16 23:55:00,1.61594,1.61606,1.61579,1.61582,43400000.0
2005-03-16 23:56:00,1.61598,1.61598,1.61571,1.61581,35300000.0
2005-03-16 23:57:00,1.61574,1.616,1.61574,1.616,31600000.0
2005-03-16 23:58:00,1.61593,1.61601,1.6156,1.61589,33500000.0
2005-03-16 23:59:00,1.61591,1.61607,1.61564,1.61564,70500000.0
2005-03-17 00:00:00,1.61588,1.61601,1.61575,1.61576,55800001.0
2005-03-17 00:01:00,1.6167,1.6167,1.6167,1.6167,27600000.0
2005-03-17 00:02:00,1.6164,1.6164,1.6164,1.6164,27600000.0
2005-03-17 00:03:00,1.6163,1.6163,1.6163,1.6163,27600000.0
2005-03-17 00:04:00,1.6163,1.6163,1.6163,1.6163,27600000.0
2005-03-17 00:05:00,1.616,1.616,1.616,1.616,27600000.0
2005-03-17 00:06:00,1.6158,1.6158,1.6158,1.6158,27600000.0
2005-03-17 00:07:00,1.6163,1.6163,1.6163,1.6163,27600000.0
2005-03-17 00:08:00,1.6169,1.6169,1.6169,1.6169,27600000.0
2005-03-17 00:11:00,1.6163,1.6163,1.6163,1.6163,27600000.0
2005-03-17 00:12:00,1.6164,1.6164,1.6164,1.6164,27600000.0
2005-03-17 00:14:00,1.6164,1.6164,1.6164,1.6164,27600000.0
2005-03-17 00:15:00,1.6163,1.6163,1.6163,1.6163,27600000.0
2005-03-17 00:16:00,1.6161,1.6161,1.6161,1.6161,27600000.0
2005-03-17 00:17:00,1.6161,1.6161,1.6161,1.6161,27600000.0
2005-03-17 00:19:00,1.6161,1.6161,1.6161,1.6161,27600000.0
2005-03-17 00:20:00,1.6162,1.6162,1.6162,1.6162,27600000.0
2005-03-17 00:21:00,1.6158,1.6158,1.6158,1.6158,27600000.0
2005-03-17 00:22:00,1.61573,1.61614,1.61573,1.61613,27600000.0
2005-03-17 00:23:00,1.61608,1.6162,1.61563,1.61603,51400000.0
2005-03-17 00:24:00,1.61616,1.61623,1.61601,1.61618,37600000.0
2005-03-17 00:25:00,1.61617,1.61632,1.61604,1.6163,59200000.0
2005-03-17 00:26:00,1.61626,1.61632,1.61611,1.61625,30000000.0
2005-03-17 00:27:00,1.61621,1.61626,1.61616,1.61622,31500000.0
2005-03-17 00:28:00,1.61623,1.61634,1.61606,1.61614,66000002.0
2005-03-17 00:29:00,1.61608,1.61618,1.61596,1.61603,33700000.0
2005-03-17 00:30:00,1.61595,1.61619,1.61586,1.61605,42700000.0
2005-03-17 00:31:00,1.61608,1.61608,1.61591,1.61591,20800000.0
2005-03-17 00:32:00,1.61581,1.61617,1.61581,1.61591,42800000.0
2005-03-17 00:33:00,1.6162,1.6162,1.61593,1.6161,34600000.0
2005-03-17 00:34:00,1.616,1.61618,1.61585,1.61585,25600000.0
2005-03-17 00:35:00,1.61624,1.61624,1.61597,1.61612,27800000.0
2005-03-17 00:36:00,1.6161,1.61613,1.61599,1.61603,34700000.0
2005-03-17 00:37:00,1.61608,1.61613,1.61602,1.61602,43700000.0
2005-03-17 00:38:00,1.61615,1.61619,1.616,1.61604,41800000.0
2005-03-17 00:39:00,1.6161,1.6163,1.61586,1.61595,64600000.0
2005-03-17 00:40:00,1.61591,1.6162,1.6158,1.6162,35300000.0
2005-03-17 00:41:00,1.61608,1.61609,1.61578,1.61593,46100000.0
2005-03-17 00:42:00,1.61614,1.61618,1.61601,1.61618,26200000.0
2005-03-17 00:43:00,1.61589,1.61611,1.61566,1.61603,36500000.0
2005-03-17 00:44:00,1.61584,1.61589,1.61573,1.61587,35800001.0
2005-03-17 00:45:00,1.61594,1.61603,1.61586,1.61592,62100000.0
2005-03-17 00:46:00,1.61598,1.61604,1.61586,1.61597,41800001.0
2005-03-17 00:47:00,1.61604,1.61617,1.61577,1.61585,32200000.0
2005-03-17 00:48:00,1.61613,1.61627,1.61561,1.61561,28600000.0
2005-03-17 00:49:00,1.616,1.616,1.61486,1.61505,57200001.0
2005-03-17 00:50:00,1.61578,1.616,1.6152,1.61553,32700000.0
2005-03-17 00:51:00,1.61565,1.61578,1.61555,1.61578,37600000.0
2005-03-17 00:52:00,1.61567,1.61583,1.61555,1.61572,20200000.0
2005-03-17 00:53:00,1.61545,1.61567,1.61545,1.61561,35400000.0
2005-03-17 00:54:00,1.6148,1.6148,1.6148,1.6148,42200000.0
2005-03-17 00:55:00,1.61578,1.61639,1.61575,1.61639,42200000.0
2005-03-17 00:56:00,1.61492,1.61492,1.61469,1.61473,43800000.0
2005-03-17 00:57:00,1.6147,1.6147,1.6147,1.6147,32300000.0
2005-03-17 00:58:00,1.61648,1.61648,1.61626,1.61635,32300000.0
2005-03-17 00:59:00,1.61641,1.61641,1.61602,1.61602,44800000.0
2005-03-17 01:00:00,1.61589,1.61596,1.61574,1.61579,33200000.0
2005-03-17 01:01:00,1.6161,1.61618,1.6158,1.61606,34800000.0
2005-03-17 01:02:00,1.61616,1.61616,1.61458,1.61458,41100000.0
2005-03-17 01:03:00,1.61505,1.61532,1.61477,1.61532,42100000.0
2005-03-17 01:04:00,1.61543,1.61543,1.61526,1.61526,42000000.0
2005-03-17 01:05:00,1.61545,1.6155,1.61509,1.61509,39800000.0
2005-03-17 01:06:00,1.61541,1.61544,1.6147,1.61476,54400000.0
2005-03-17 01:07:00,1.61615,1.61615,1.61555,1.61555,44200001.0
2005-03-17 01:08:00,1.61571,1.61612,1.61571,1.61571,37600000.0
2005-03-17 01:09:00,1.61624,1.61624,1.61604,1.61622,28200000.0
2005-03-17 01:10:00,1.61616,1.61624,1.61586,1.61609,37400000.0
2005-03-17 01:11:00,1.61575,1.61575,1.61494,1.61555,33000000.0
2005-03-17 01:12:00,1.61555,1.61555,1.61475,1.61475,23200000.0
2005-03-17 01:13:00,1.61508,1.61572,1.6148,1.61572,57200001.0
2005-03-17 01:14:00,1.61569,1.61579,1.6154,1.61552,17000000.0
2005-03-17 01:15:00,1.61564,1.61569,1.61536,1.61564,43100000.0
2005-03-17 01:16:00,1.6155,1.6155,1.61494,1.61538,54900000.0
2005-03-17 01:17:00,1.61545,1.61547,1.61527,1.61542,30800000.0
2005-03-17 01:18:00,1.61537,1.61545,1.61507,1.61542,22000000.0
2005-03-17 01:19:00,1.61529,1.61542,1.61522,1.6153,25200000.0
2005-03-17 01:20:00,1.6143,1.6143,1.6143,1.6143,29800000.0
2005-03-17 01:21:00,1.61522,1.61552,1.61522,1.61537,29800000.0
2005-03-17 01:22:00,1.61532,1.61547,1.61516,1.61537,60400000.0
2005-03-17 01:23:00,1.61518,1.61518,1.61493,1.61493,35200000.0
2005-03-17 01:24:00,1.61525,1.61529,1.61512,1.61528,33800000.0
2005-03-17 01:25:00,1.61518,1.61534,1.61482,1.61522,50300000.0
2005-03-17 01:26:00,1.6149,1.6149,1.6149,1.6149,33000000.0
2005-03-17 01:27:00,1.61524,1.61524,1.61504,1.61524,33000000.0
2005-03-17 01:28:00,1.61517,1.61541,1.61469,1.61483,44500000.0
2005-03-17 01:29:00,1.61525,1.61526,1.61514,1.61514,30400000.0
2005-03-17 01:30:00,1.61534,1.61543,1.61502,1.61524,46200000.0
2005-03-17 01:31:00,1.61515,1.61537,1.61508,1.61537,34800000.0
2005-03-17 01:32:00,1.61532,1.61542,1.61484,1.61484,38300000.0
2005-03-17 01:33:00,1.61493,1.61499,1.61476,1.61491,36100000.0
2005-03-17 01:34:00,1.61512,1.61533,1.61488,1.61521,24400000.0
2005-03-17 01:35:00,1.61541,1.6155,1.61514,1.61514,44400000.0
2005-03-17 01:36:00,1.61545,1.61587,1.61545,1.61566,35700000.0
2005-03-17 01:37:00,1.61571,1.61583,1.61544,1.61576,40500000.0
2005-03-17 01:38:00,1.61555,1.61581,1.61553,1.61581,29100000.0
2005-03-17 01:39:00,1.61571,1.61583,1.61533,1.61565,43400000.0
2005-03-17 01:40:00,1.61557,1.61564,1.61542,1.61549,37000000.0
2005-03-17 01:41:00,1.61537,1.61559,1.61511,1.61511,26200000.0
2005-03-17 01:42:00,1.61516,1.61543,1.61513,1.61528,45600000.0
2005-03-17 01:43:00,1.61524,1.61528,1.61469,1.61515,29200000.0
2005-03-17 01:44:00,1.61526,1.61534,1.61501,1.61528,39800000.0
2005-03-17 01:45:00,1.61517,1.61537,1.61511,1.61518,38700000.0
2005-03-17 01:46:00,1.61514,1.61529,1.61485,1.61524,51800000.0
2005-03-17 01:47:00,1.61531,1.61545,1.61436,1.61436,21800000.0
2005-03-17 01:48:00,1.61427,1.61462,1.61395,1.61395,49700001.0
2005-03-17 01:49:00,1.61449,1.61459,1.61388,1.61433,33500000.0
2005-03-17 01:50:00,1.6144,1.61453,1.61406,1.61445,27500000.0
2005-03-17 01:51:00,1.61432,1.61432,1.61409,1.61411,36700000.0
2005-03-17 01:52:00,1.61434,1.6144,1.61414,1.61414,53300000.0
2005-03-17 01:53:00,1.61423,1.61423,1.61399,1.61399,49000000.0
2005-03-17 01:54:00,1.61395,1.61413,1.61393,1.61411,23800000.0
2005-03-17 01:55:00,1.6141,1.61434,1.61409,1.61409,40400000.0
2005-03-17 01:56:00,1.61421,1.61438,1.61407,1.61409,48900000.0
2005-03-17 01:57:00,1.61382,1.61403,1.61344,1.61385,33400000.0
2005-03-17 01:58:00,1.61379,1.61379,1.61325,1.61335,27600000.0
2005-03-17 01:59:00,1.61375,1.61375,1.61352,1.61354,29800000.0
2005-03-17 02:00:00,1.61314,1.61338,1.61275,1.61275,42400000.0
2005-03-17 02:01:00,1.61223,1.61223,1.61167,1.61219,51200000.0
2005-03-17 02:02:00,1.61213,1.61259,1.61213,1.61259,70800000.0
2005-03-17 02:03:00,1.61289,1.6133,1.61271,1.61294,78400000.0
2005-03-17 02:04:00,1.61248,1.61278,1.61248,1.61269,58100000.0
2005-03-17 02:05:00,1.61278,1.613,1.61278,1.61285,82700000.0
2005-03-17 02:06:00,1.61297,1.61301,1.61264,1.61297,70400000.0
2005-03-17 02:07:00,1.61289,1.61324,1.6126,1.61307,221100001.0
2005-03-17 02:08:00,1.61307,1.61327,1.61286,1.61324,44600000.0
2005-03-17 02:09:00,1.61274,1.61329,1.61269,1.61329,168000001.0
2005-03-17 02:10:00,1.61315,1.61336,1.61288,1.61291,136300000.0
2005-03-17 02:11:00,1.61308,1.61308,1.61257,1.61289,40900000.0
2005-03-17 02:12:00,1.61294,1.61298,1.61289,1.61295,58300000.0
2005-03-17 02:13:00,1.61287,1.61324,1.61287,1.61323,42400000.0
2005-03-17 02:14:00,1.61322,1.61333,1.61298,1.61333,198000004.0
2005-03-17 02:15:00,1.6131,1.61322,1.6129,1.61297,277600000.0
2005-03-17 02:16:00,1.6145,1.6145,1.6145,1.6145,214900000.0
2005-03-17 02:17:00,1.61325,1.61348,1.61283,1.61307,214900000.0
2005-03-17 02:18:00,1.6133,1.61356,1.61288,1.61333,21800000.0
2005-03-17 02:19:00,1.61361,1.61368,1.6132,1.61321,36000000.0
2005-03-17 02:20:00,1.61332,1.61353,1.61325,1.61351,50000000.0
2005-03-17 02:21:00,1.61247,1.61327,1.61247,1.61327,56800000.0
2005-03-17 02:22:00,1.61243,1.61248,1.61243,1.61248,45600000.0
2005-03-17 02:23:00,1.61359,1.61386,1.61359,1.61361,38000000.0
2005-03-17 02:24:00,1.61394,1.61422,1.6139,1.61422,23600000.0
2005-03-17 02:25:00,1.614,1.61403,1.61355,1.61359,94700000.0
2005-03-17 02:26:00,1.61351,1.61401,1.61351,1.61399,88900000.0
2005-03-17 02:27:00,1.61413,1.61423,1.61407,1.61413,54900000.0
2005-03-17 02:28:00,1.6143,1.6143,1.6143,1.6143,54400000.0
2005-03-17 02:29:00,1.61438,1.61438,1.61404,1.61424,54400000.0
2005-03-17 02:30:00,1.6145,1.6145,1.61422,1.61433,31600000.0
2005-03-17 02:31:00,1.6141,1.6142,1.614,1.61403,52200000.0
2005-03-17 02:32:00,1.6143,1.61461,1.61421,1.61461,38200000.0
2005-03-17 02:33:00,1.61435,1.61438,1.61419,1.61425,198300000.0
2005-03-17 02:34:00,1.61455,1.61455,1.61424,1.61434,71500001.0
2005-03-17 02:35:00,1.61433,1.61438,1.61396,1.61401,97500001.0
2005-03-17 02:36:00,1.6143,1.61444,1.61425,1.61436,37000000.0
2005-03-17 02:37:00,1.61408,1.61427,1.61403,1.61403,121200001.0
2005-03-17 02:38:00,1.61431,1.61431,1.61412,1.6143,44600000.0
2005-03-17 02:39:00,1.61439,1.61439,1.61418,1.61426,34800000.0
2005-03-17 02:40:00,1.61423,1.61451,1.61423,1.61433,46800000.0
2005-03-17 02:41:00,1.61439,1.61461,1.61439,1.61442,36400000.0
2005-03-17 02:42:00,1.61461,1.61468,1.61451,1.61467,33500000.0
2005-03-17 02:43:00,1.61474,1.61474,1.61456,1.61456,34200000.0
2005-03-17 02:44:00,1.61445,1.61456,1.61431,1.61456,48200001.0
2005-03-17 02:45:00,1.61407,1.61425,1.61393,1.61418,40000000.0
2005-03-17 02:46:00,1.61414,1.61419,1.61399,1.614,143800000.0
2005-03-17 02:47:00,1.61446,1.61459,1.61401,1.61438,196900001.0
2005-03-17 02:48:00,1.61445,1.61455,1.61429,1.61453,110500000.0
2005-03-17 02:49:00,1.6153,1.6153,1.6153,1.6153,106400000.0
2005-03-17 02:50:00,1.61461,1.61475,1.61431,1.61469,106400000.0
2005-03-17 02:51:00,1.61437,1.61442,1.61413,1.61442,64200000.0
2005-03-17 02:52:00,1.6147,1.61481,1.61459,1.61459,34000000.0
2005-03-17 02:53:00,1.61475,1.61483,1.61449,1.61455,30300000.0
2005-03-17 02:54:00,1.61456,1.61475,1.61437,1.61437,58500000.0
2005-03-17 02:55:00,1.61446,1.61446,1.61406,1.61417,40000000.0
2005-03-17 02:56:00,1.61412,1.61417,1.61388,1.61414,84600000.0
2005-03-17 02:57:00,1.61407,1.61407,1.61351,1.61373,33400000.0
2005-03-17 02:58:00,1.61352,1.61359,1.6134,1.61353,62900000.0
2005-03-17 02:59:00,1.61369,1.61379,1.61339,1.61339,55000000.0
2005-03-17 03:00:00,1.61352,1.61373,1.61349,1.61363,122600001.0
2005-03-17 03:01:00,1.61361,1.61391,1.61361,1.61369,30200000.0
2005-03-17 03:02:00,1.61359,1.61359,1.61332,1.61341,41800000.0
2005-03-17 03:03:00,1.61339,1.6136,1.61339,1.6136,51800000.0
2005-03-17 03:04:00,1.61365,1.61397,1.61348,1.6136,42000000.0
2005-03-17 03:05:00,1.61374,1.61387,1.61371,1.61385,74800000.0
2005-03-17 03:06:00,1.61378,1.61402,1.61378,1.61393,63700000.0
2005-03-17 03:07:00,1.61404,1.61445,1.61393,1.61423,78400000.0
2005-03-17 03:08:00,1.6142,1.61426,1.61389,1.61396,85600002.0
2005-03-17 03:09:00,1.61423,1.61436,1.61394,1.61436,37800000.0
2005-03-17 03:11:00,1.61394,1.61399,1.61394,1.61399,32800000.0
2005-03-17 03:12:00,1.61423,1.61436,1.61394,1.61416,34300000.0
2005-03-17 03:13:00,1.61386,1.61423,1.61379,1.61394,41600000.0
2005-03-17 03:14:00,1.61363,1.61381,1.61339,1.61379,35600000.0
2005-03-17 03:15:00,1.61365,1.614,1.61365,1.61377,37600000.0
2005-03-17 03:16:00,1.61376,1.61379,1.61346,1.61377,27400000.0
2005-03-17 03:17:00,1.61382,1.61396,1.61354,1.6139,66000000.0
2005-03-17 03:18:00,1.61369,1.61382,1.61334,1.61369,25600000.0
2005-03-17 03:19:00,1.61413,1.61413,1.61385,1.61392,30200000.0
2005-03-17 03:20:00,1.61357,1.61411,1.61357,1.61392,45300000.0
2005-03-17 03:21:00,1.61347,1.61347,1.61334,1.61336,35800000.0
2005-03-17 03:22:00,1.61344,1.61344,1.61333,1.61339,70400000.0
2005-03-17 03:23:00,1.61341,1.61342,1.61326,1.61342,77200000.0
2005-03-17 03:24:00,1.61355,1.61355,1.61338,1.61338,61000000.0
2005-03-17 03:25:00,1.61386,1.61387,1.61353,1.61365,40800001.0
2005-03-17 03:26:00,1.61333,1.61339,1.61321,1.61324,141100000.0
2005-03-17 03:27:00,1.61318,1.61318,1.61299,1.61304,107100000.0
2005-03-17 03:28:00,1.61289,1.61326,1.61289,1.61326,54400000.0
2005-03-17 03:29:00,1.61322,1.61334,1.61322,1.61333,62300000.0
2005-03-17 03:30:00,1.61338,1.61341,1.61321,1.61341,92500000.0
2005-03-17 03:31:00,1.61336,1.61375,1.61335,1.61375,62000002.0
2005-03-17 03:32:00,1.61361,1.61379,1.61353,1.6136,47100000.0
2005-03-17 03:33:00,1.6166,1.6166,1.6166,1.6166,42800000.0
2005-03-17 03:34:00,1.61359,1.61381,1.61337,1.61339,42800000.0
2005-03-17 03:35:00,1.61349,1.61362,1.61339,1.6134,61200000.0
2005-03-17 03:36:00,1.61352,1.61391,1.61344,1.61379,50500000.0
2005-03-17 03:37:00,1.61376,1.61377,1.61343,1.61368,44200000.0
2005-03-17 03:38:00,1.61371,1.61381,1.61351,1.61369,25800000.0
2005-03-17 03:39:00,1.61334,1.61339,1.61326,1.61329,72900000.0
2005-03-17 03:40:00,1.6134,1.6141,1.61339,1.6141,150800000.0
2005-03-17 03:41:00,1.61398,1.61424,1.61398,1.61423,71100001.0
2005-03-17 03:42:00,1.61424,1.61438,1.6141,1.61438,84700000.0
2005-03-17 03:43:00,1.61421,1.61436,1.61421,1.61436,25600000.0
2005-03-17 03:44:00,1.61418,1.61434,1.61406,1.61411,21200000.0
2005-03-17 03:45:00,1.61406,1.61427,1.61393,1.61427,43800000.0
2005-03-17 03:46:00,1.61399,1.61399,1.61378,1.61394,87400000.0
2005-03-17 03:47:00,1.61388,1.61402,1.61385,1.61385,36500000.0
2005-03-17 03:48:00,1.61422,1.61436,1.61402,1.61416,32600000.0
2005-03-17 03:49:00,1.61452,1.61468,1.61433,1.61461,46200000.0
2005-03-17 03:50:00,1.61466,1.61518,1.6146,1.61475,133300001.0
2005-03-17 03:51:00,1.61535,1.61535,1.61511,1.6152,40200000.0
2005-03-17 03:52:00,1.6152,1.61543,1.61511,1.61511,77600000.0
2005-03-17 03:53:00,1.61529,1.61551,1.61497,1.61534,62200000.0
2005-03-17 03:54:00,1.61523,1.61554,1.61512,1.61512,28200000.0
2005-03-17 03:55:00,1.61576,1.61578,1.61529,1.61565,43900000.0
2005-03-17 03:56:00,1.61549,1.61581,1.61545,1.61545,17400000.0
2005-03-17 03:57:00,1.61486,1.61514,1.61486,1.6149,146300000.0
2005-03-17 03:58:00,1.61482,1.61547,1.61466,1.61476,191800000.0
2005-03-17 03:59:00,1.61509,1.61519,1.61475,1.61475,201200001.0
2005-03-17 04:00:00,1.61473,1.6149,1.61459,1.61459,62400000.0
2005-03-17 04:01:00,1.61476,1.61498,1.61464,1.61484,100600000.0
2005-03-17 04:02:00,1.61493,1.61502,1.61456,1.61456,123400000.0
2005-03-17 04:03:00,1.61464,1.61464,1.61441,1.61464,118100001.0
2005-03-17 04:04:00,1.61457,1.61461,1.61441,1.61443,141400002.0
2005-03-17 04:05:00,1.61444,1.61516,1.61444,1.61486,168200001.0
2005-03-17 04:06:00,1.61434,1.61475,1.61423,1.61453,94400000.0
2005-03-17 04:07:00,1.61476,1.61492,1.61466,1.61468,145900001.0
2005-03-17 04:08:00,1.61491,1.61512,1.61491,1.61512,16400000.0
2005-03-17 04:09:00,1.61511,1.61517,1.6149,1.61514,44400000.0
2005-03-17 04:10:00,1.61495,1.61503,1.61473,1.61492,117400000.0
2005-03-17 04:11:00,1.61505,1.61525,1.61483,1.61492,44400000.0
2005-03-17 04:12:00,1.61484,1.61503,1.61484,1.61487,71000000.0
2005-03-17 04:13:00,1.61507,1.61513,1.61488,1.61488,88200000.0
2005-03-17 04:14:00,1.61486,1.61503,1.61483,1.61503,104500000.0
2005-03-17 04:15:00,1.615,1.61536,1.61499,1.61529,71000000.0
2005-03-17 04:16:00,1.61515,1.61528,1.61475,1.61495,87400000.0
2005-03-17 04:17:00,1.61502,1.61502,1.61485,1.61495,46700000.0
2005-03-17 04:18:00,1.61492,1.61516,1.61492,1.61501,123700000.0
2005-03-17 04:19:00,1.61517,1.61519,1.6151,1.61513,58400000.0
2005-03-17 04:20:00,1.61502,1.61512,1.6148,1.61482,185500001.0
2005-03-17 04:21:00,1.61482,1.61492,1.61482,1.61482,31600000.0
2005-03-17 04:22:00,1.61484,1.6152,1.61466,1.6152,42700000.0
2005-03-17 04:23:00,1.615,1.615,1.615,1.615,170800000.0
2005-03-17 04:24:00,1.61481,1.61485,1.61467,1.61472,170800000.0
2005-03-17 04:25:00,1.61462,1.61515,1.61458,1.6148,191600000.0
2005-03-17 04:26:00,1.61494,1.61549,1.61494,1.61543,102000000.0
2005-03-17 04:27:00,1.61561,1.61569,1.61547,1.61547,57400000.0
2005-03-17 04:28:00,1.61561,1.61564,1.61548,1.61548,41600000.0
2005-03-17 04:29:00,1.61541,1.61603,1.61541,1.61581,64700000.0
2005-03-17 04:30:00,1.61554,1.6159,1.61551,1.61589,68600000.0
2005-03-17 04:31:00,1.61584,1.6161,1.6157,1.61594,37800000.0
2005-03-17 04:32:00,1.61609,1.61609,1.61586,1.61593,35200000.0
2005-03-17 04:33:00,1.61618,1.61618,1.61586,1.61597,47400000.0
2005-03-17 04:34:00,1.61587,1.61587,1.61571,1.61576,42500000.0
2005-03-17 04:35:00,1.61554,1.61589,1.61554,1.61559,50400000.0
2005-03-17 04:36:00,1.61583,1.6159,1.61511,1.6157,145900000.0
2005-03-17 04:37:00,1.61583,1.61601,1.61552,1.61575,128400001.0
2005-03-17 04:38:00,1.61581,1.61594,1.61577,1.61592,57700000.0
2005-03-17 04:39:00,1.61562,1.61574,1.61546,1.61546,57000000.0
2005-03-17 04:40:00,1.61556,1.61571,1.61551,1.61562,42400000.0
2005-03-17 04:41:00,1.61534,1.61572,1.61534,1.6156,56300000.0
2005-03-17 04:42:00,1.61541,1.61562,1.61538,1.61544,53400000.0
2005-03-17 04:43:00,1.61536,1.61536,1.61517,1.6152,61800001.0
2005-03-17 04:44:00,1.61511,1.61552,1.61511,1.6155,38200000.0
2005-03-17 04:45:00,1.6156,1.61562,1.61518,1.61534,36600000.0
2005-03-17 04:46:00,1.61501,1.61527,1.61496,1.61501,39700000.0
2005-03-17 04:47:00,1.61495,1.61565,1.61492,1.61565,114800000.0
2005-03-17 04:48:00,1.61513,1.6154,1.61513,1.6154,55300000.0
2005-03-17 04:49:00,1.6153,1.61555,1.61513,1.61519,70200000.0
2005-03-17 04:50:00,1.61521,1.61532,1.61511,1.61522,46300000.0
2005-03-17 04:51:00,1.61497,1.6151,1.61497,1.61508,27000000.0
2005-03-17 04:52:00,1.61522,1.61559,1.61516,1.61522,52200000.0
2005-03-17 04:53:00,1.61505,1.6153,1.61495,1.61505,45400000.0
2005-03-17 04:54:00,1.6148,1.61516,1.6148,1.61488,44300000.0
2005-03-17 04:56:00,1.61513,1.61533,1.61511,1.61518,42800000.0
2005-03-17 04:57:00,1.61483,1.61538,1.61474,1.61474,32600000.0
2005-03-17 04:58:00,1.615,1.61508,1.61458,1.61467,42000000.0
2005-03-17 04:59:00,1.61434,1.61479,1.61431,1.61431,96000000.0
2005-03-17 05:00:00,1.61445,1.61445,1.61428,1.61434,32600000.0
2005-03-17 05:01:00,1.61448,1.61484,1.61448,1.61484,29400000.0
2005-03-17 05:02:00,1.61478,1.61493,1.61454,1.61455,32400000.0
2005-03-17 05:03:00,1.61441,1.61468,1.61426,1.61426,159000000.0
2005-03-17 05:04:00,1.61435,1.61455,1.61427,1.61455,238900001.0
2005-03-17 05:05:00,1.61449,1.61457,1.61434,1.61448,176000001.0
2005-03-17 05:06:00,1.61452,1.61458,1.61427,1.61439,175500000.0
2005-03-17 05:07:00,1.61422,1.6145,1.61405,1.61407,306200001.0
2005-03-17 05:08:00,1.61431,1.61449,1.61406,1.61406,273900000.0
2005-03-17 05:09:00,1.61407,1.6145,1.61406,1.61407,205500000.0
2005-03-17 05:10:00,1.61411,1.61428,1.61405,1.61412,240700001.0
2005-03-17 05:11:00,1.61398,1.61408,1.61388,1.61393,140900001.0
2005-03-17 05:12:00,1.61404,1.61407,1.61392,1.61399,136700000.0
2005-03-17 05:13:00,1.61414,1.61426,1.61394,1.61394,134400000.0
2005-03-17 05:14:00,1.61387,1.61422,1.61387,1.61422,223300000.0
2005-03-17 05:15:00,1.61437,1.61437,1.61417,1.61417,30800000.0
2005-03-17 05:16:00,1.61422,1.61434,1.61414,1.61424,205500001.0
2005-03-17 05:17:00,1.61443,1.61457,1.61426,1.61457,145800000.0
2005-03-17 05:18:00,1.61466,1.61477,1.6145,1.61457,306500000.0
2005-03-17 05:19:00,1.61438,1.61484,1.61415,1.6142,266800000.0
2005-03-17 05:20:00,1.61451,1.61463,1.61434,1.61441,277800000.0
2005-03-17 05:21:00,1.61435,1.6147,1.61421,1.61436,293600001.0
2005-03-17 05:22:00,1.61422,1.61429,1.61414,1.61419,223700002.0
2005-03-17 05:23:00,1.61415,1.61432,1.61415,1.61432,117800000.0
2005-03-17 05:24:00,1.61414,1.61414,1.61401,1.61405,194300000.0
2005-03-17 05:25:00,1.6142,1.6143,1.61386,1.61395,252600001.0
2005-03-17 05:26:00,1.61404,1.61405,1.61394,1.61397,117300000.0
2005-03-17 05:27:00,1.6142,1.61425,1.6139,1.61415,194700000.0
2005-03-17 05:28:00,1.61412,1.61415,1.61382,1.61403,216300001.0
2005-03-17 05:29:00,1.6141,1.6142,1.61392,1.614,220100000.0
2005-03-17 05:30:00,1.61404,1.61428,1.61394,1.61403,210000000.0
2005-03-17 05:31:00,1.61393,1.61417,1.61388,1.61388,69800000.0
2005-03-17 05:32:00,1.61417,1.61433,1.61397,1.61397,153300000.0
2005-03-17 05:33:00,1.61415,1.61416,1.61386,1.61404,207500000.0
2005-03-17 05:34:00,1.61413,1.61439,1.61396,1.61408,235600000.0
2005-03-17 05:35:00,1.61431,1.61434,1.61416,1.61434,50900000.0
2005-03-17 05:36:00,1.6144,1.6144,1.6144,1.6144,151000000.0
2005-03-17 05:37:00,1.61417,1.61424,1.61406,1.61406,151000000.0
2005-03-17 05:38:00,1.61412,1.61432,1.6141,1.61427,136400001.0
2005-03-17 05:39:00,1.61425,1.61439,1.6141,1.61424,156200000.0
2005-03-17 05:40:00,1.61396,1.61428,1.61387,1.61421,225100000.0
2005-03-17 05:41:00,1.614,1.614,1.614,1.614,202200000.0
2005-03-17 05:42:00,1.61413,1.6143,1.61405,1.6141,202200000.0
2005-03-17 05:43:00,1.6141,1.6142,1.61409,1.6141,87400000.0
2005-03-17 05:44:00,1.61412,1.61421,1.61398,1.61399,99900000.0
2005-03-17 05:45:00,1.61403,1.61427,1.61396,1.61403,126100001.0
2005-03-17 05:46:00,1.6142,1.61435,1.61415,1.61425,183800001.0
2005-03-17 05:47:00,1.61437,1.61441,1.61419,1.61431,205900001.0
2005-03-17 05:48:00,1.61433,1.61453,1.61424,1.61427,289200003.0
2005-03-17 05:49:00,1.6143,1.61462,1.61416,1.61416,264000003.0
2005-03-17 05:50:00,1.61414,1.61449,1.61414,1.61431,252900000.0
2005-03-17 05:51:00,1.61447,1.61447,1.61422,1.61424,206500001.0
2005-03-17 05:52:00,1.61422,1.61444,1.61417,1.61444,176100000.0
2005-03-17 05:53:00,1.61441,1.61456,1.61426,1.61426,138300000.0
2005-03-17 05:54:00,1.61434,1.61451,1.61419,1.61444,224300001.0
2005-03-17 05:55:00,1.61438,1.61459,1.61428,1.61441,228900000.0
2005-03-17 05:56:00,1.6138,1.6138,1.6138,1.6138,167200000.0
2005-03-17 05:57:00,1.61428,1.61441,1.61425,1.61439,167200000.0
2005-03-17 05:58:00,1.6138,1.6138,1.6138,1.6138,96000001.0
2005-03-17 05:59:00,1.61447,1.61447,1.61429,1.61432,96000001.0
2005-03-17 06:00:00,1.61433,1.61433,1.6142,1.6143,241400002.0
2005-03-17 06:01:00,1.61438,1.61454,1.61431,1.61433,157300002.0
2005-03-17 06:02:00,1.6143,1.61447,1.61427,1.61434,253500000.0
2005-03-17 06:04:00,1.61443,1.61443,1.61424,1.61425,167600000.0
2005-03-17 06:05:00,1.61421,1.61432,1.61414,1.61419,428500002.0
2005-03-17 06:06:00,1.61426,1.61461,1.61425,1.61435,77400000.0
2005-03-17 06:07:00,1.61457,1.61466,1.61439,1.6145,293900000.0
2005-03-17 06:08:00,1.61414,1.61451,1.6141,1.61423,527800002.0
2005-03-17 06:09:00,1.61398,1.61461,1.61398,1.61447,437100001.0
2005-03-17 06:10:00,1.61455,1.61465,1.61434,1.6144,321800002.0
2005-03-17 06:11:00,1.61432,1.61469,1.61432,1.61436,419000001.0
2005-03-17 06:12:00,1.61434,1.61463,1.61428,1.61434,303400000.0
2005-03-17 06:13:00,1.61416,1.61431,1.61398,1.61398,329600000.0
2005-03-17 06:14:00,1.61436,1.6144,1.61404,1.61408,357600001.0
2005-03-17 06:15:00,1.614,1.614,1.61263,1.61328,194500000.0
2005-03-17 06:16:00,1.61317,1.61332,1.61307,1.61332,236400001.0
2005-03-17 06:17:00,1.61434,1.61449,1.6143,1.61433,163600000.0
2005-03-17 06:18:00,1.61434,1.61446,1.61427,1.61434,256600002.0
2005-03-17 06:19:00,1.61447,1.61471,1.61447,1.61454,197400001.0
2005-03-17 06:20:00,1.61445,1.6146,1.61435,1.61438,342000002.0
2005-03-17 06:21:00,1.61448,1.61451,1.61433,1.61439,229600000.0
2005-03-17 06:22:00,1.61434,1.61473,1.61434,1.61446,215700000.0
2005-03-17 06:23:00,1.61436,1.61453,1.61433,1.61439,270200001.0
2005-03-17 06:24:00,1.6145,1.61457,1.61422,1.61436,311700000.0
2005-03-17 06:25:00,1.61461,1.61467,1.61428,1.61428,252000001.0
2005-03-17 06:26:00,1.61478,1.61478,1.61443,1.61461,323600000.0
2005-03-17 06:27:00,1.61263,1.61282,1.61261,1.61282,316900001.0
2005-03-17 06:28:00,1.61388,1.61388,1.61281,1.61349,330300000.0
2005-03-17 06:29:00,1.61356,1.61364,1.6134,1.61348,99000001.0
2005-03-17 06:30:00,1.61333,1.61361,1.6133,1.6134,218500000.0
2005-03-17 06:31:00,1.61355,1.61355,1.61333,1.61343,115400000.0
2005-03-17 06:32:00,1.61342,1.61342,1.61327,1.61335,170600000.0
2005-03-17 06:33:00,1.61325,1.6134,1.6132,1.61328,299600001.0
2005-03-17 06:34:00,1.61337,1.61352,1.6133,1.6135,230200003.0
2005-03-17 06:35:00,1.61325,1.61338,1.61314,1.61316,148700000.0
2005-03-17 06:36:00,1.61324,1.61397,1.61261,1.61261,71800001.0
2005-03-17 06:37:00,1.61254,1.61255,1.61234,1.61238,198000000.0
2005-03-17 06:38:00,1.61245,1.61298,1.61244,1.61273,120600000.0
2005-03-17 06:39:00,1.6131,1.6131,1.61275,1.61276,27800000.0
2005-03-17 06:40:00,1.61278,1.61303,1.61277,1.61303,130300000.0
2005-03-17 06:41:00,1.61303,1.61325,1.61303,1.61325,181500001.0
2005-03-17 06:42:00,1.61326,1.61336,1.61312,1.61314,306800001.0
2005-03-17 06:43:00,1.61315,1.61322,1.61307,1.61307,165000000.0
2005-03-17 06:44:00,1.61312,1.61321,1.61303,1.61309,346100000.0
2005-03-17 06:45:00,1.61312,1.61315,1.61294,1.61302,235600001.0
2005-03-17 06:46:00,1.613,1.61304,1.61274,1.61278,195300000.0
2005-03-17 06:47:00,1.6127,1.61307,1.6127,1.61299,261500002.0
2005-03-17 06:48:00,1.6129,1.61321,1.6129,1.61309,34500000.0
2005-03-17 06:49:00,1.613,1.6133,1.61289,1.61292,279500002.0
2005-03-17 06:50:00,1.61311,1.61316,1.61296,1.61301,33600000.0
2005-03-17 06:51:00,1.61316,1.61316,1.6127,1.61301,41800000.0
2005-03-17 06:52:00,1.61292,1.61333,1.61292,1.61315,252300000.0
2005-03-17 06:53:00,1.61343,1.61368,1.61318,1.61327,235800000.0
2005-03-17 06:54:00,1.61309,1.61324,1.61281,1.61281,443300001.0
2005-03-17 06:55:00,1.61292,1.61314,1.61287,1.61304,382100000.0
2005-03-17 06:56:00,1.61314,1.61314,1.61293,1.61293,29200000.0
2005-03-17 06:57:00,1.61312,1.61312,1.6129,1.61306,73600000.0
2005-03-17 06:58:00,1.61308,1.61312,1.61279,1.61285,258200003.0
2005-03-17 06:59:00,1.61273,1.61282,1.61241,1.61274,361400001.0
2005-03-17 07:00:00,1.61285,1.61297,1.61284,1.61287,118700001.0
2005-03-17 07:01:00,1.61276,1.61308,1.61276,1.61308,294900001.0
2005-03-17 07:02:00,1.613,1.61321,1.61293,1.61301,397500000.0
2005-03-17 07:03:00,1.61303,1.61313,1.61299,1.61311,122300000.0
2005-03-17 07:04:00,1.61311,1.61317,1.61296,1.61312,320700001.0
2005-03-17 07:05:00,1.61319,1.61319,1.6129,1.6129,125800000.0
2005-03-17 07:06:00,1.61291,1.61296,1.61276,1.61289,209300000.0
2005-03-17 07:07:00,1.61283,1.61283,1.6122,1.6122,190400001.0
2005-03-17 07:08:00,1.61238,1.61251,1.6122,1.61235,247300000.0
2005-03-17 07:09:00,1.6126,1.6126,1.61235,1.61239,180800000.0
2005-03-17 07:10:00,1.61243,1.61243,1.61221,1.61225,438700001.0
2005-03-17 07:11:00,1.61225,1.61231,1.61215,1.61227,363300001.0
2005-03-17 07:12:00,1.61225,1.61227,1.612,1.61217,236600000.0
2005-03-17 07:13:00,1.61207,1.61217,1.6118,1.6118,259600002.0
2005-03-17 07:14:00,1.61176,1.61177,1.61156,1.61166,484100000.0
2005-03-17 07:15:00,1.61191,1.61191,1.6113,1.61191,252000000.0
2005-03-17 07:16:00,1.61185,1.61231,1.61185,1.61222,170400001.0
2005-03-17 07:17:00,1.61215,1.61215,1.61181,1.61195,295700004.0
2005-03-17 07:18:00,1.61211,1.61239,1.61199,1.61239,489200000.0
2005-03-17 07:19:00,1.61235,1.61299,1.61235,1.61261,350200004.0
2005-03-17 07:20:00,1.61255,1.61256,1.61226,1.61248,435100001.0
2005-03-17 07:21:00,1.61238,1.61254,1.61227,1.61234,252000000.0
2005-03-17 07:22:00,1.61231,1.61245,1.6122,1.61236,363100002.0
2005-03-17 07:23:00,1.61222,1.61222,1.61075,1.6122,432600002.0
2005-03-17 07:24:00,1.61235,1.61245,1.61227,1.61232,298100001.0
2005-03-17 07:25:00,1.61234,1.61244,1.61222,1.6124,347400000.0
2005-03-17 07:26:00,1.61215,1.61249,1.61215,1.61237,247800001.0
2005-03-17 07:27:00,1.61253,1.61276,1.61246,1.6127,147800000.0
2005-03-17 07:28:00,1.61264,1.61285,1.61264,1.61285,225400000.0
2005-03-17 07:29:00,1.61291,1.61327,1.6129,1.61291,221600000.0
2005-03-17 07:30:00,1.61322,1.61341,1.61319,1.61325,560700000.0
2005-03-17 07:31:00,1.61298,1.61313,1.61287,1.61303,254600000.0
2005-03-17 07:32:00,1.61269,1.6129,1.61262,1.61283,567900004.0
2005-03-17 07:33:00,1.61265,1.61275,1.6125,1.61266,385800000.0
2005-03-17 07:34:00,1.61256,1.61273,1.61249,1.6125,260700001.0
2005-03-17 07:35:00,1.61248,1.61274,1.61248,1.6125,245700000.0
2005-03-17 07:36:00,1.61249,1.61263,1.61239,1.61263,399100001.0
2005-03-17 07:37:00,1.61268,1.61285,1.61248,1.6127,227300000.0
2005-03-17 07:38:00,1.61239,1.61255,1.61236,1.61253,24800000.0
2005-03-17 07:39:00,1.61249,1.61268,1.61242,1.61251,409900001.0
2005-03-17 07:40:00,1.61242,1.61256,1.61232,1.61235,341100002.0
2005-03-17 07:41:00,1.61242,1.61269,1.61236,1.61247,640000000.0
2005-03-17 07:42:00,1.61231,1.61252,1.61225,1.61245,313200001.0
2005-03-17 07:43:00,1.6152,1.6152,1.6152,1.6152,367900000.0
2005-03-17 07:44:00,1.61245,1.61262,1.61238,1.61238,367900000.0
2005-03-17 07:45:00,1.61262,1.61267,1.61238,1.61247,366400000.0
2005-03-17 07:46:00,1.61258,1.61271,1.61246,1.61253,494000003.0
2005-03-17 07:47:00,1.61258,1.61289,1.61247,1.61253,686100003.0
2005-03-17 07:48:00,1.6125,1.61268,1.61228,1.61229,829700001.0
2005-03-17 07:49:00,1.61241,1.61258,1.61228,1.61246,661900001.0
2005-03-17 07:50:00,1.61249,1.61263,1.61195,1.61207,612000000.0
2005-03-17 07:51:00,1.61213,1.61213,1.61155,1.61173,623700002.0
2005-03-17 07:52:00,1.61161,1.61161,1.6113,1.61133,448400003.0
2005-03-17 07:53:00,1.6112,1.61173,1.6108,1.61124,642300002.0
2005-03-17 07:54:00,1.61132,1.61143,1.61111,1.61141,312900000.0
2005-03-17 07:55:00,1.6114,1.6114,1.61092,1.61109,334500000.0
2005-03-17 07:56:00,1.61108,1.61141,1.61102,1.6114,723400002.0
2005-03-17 07:57:00,1.61132,1.61167,1.6112,1.6113,597700001.0
2005-03-17 07:58:00,1.61134,1.61151,1.61122,1.61128,704300002.0
2005-03-17 07:59:00,1.61133,1.61155,1.61127,1.61133,480300001.0
2005-03-17 08:00:00,1.61159,1.61171,1.61137,1.6114,404200000.0
2005-03-17 08:01:00,1.61139,1.61208,1.61139,1.61208,486700002.0
2005-03-17 08:02:00,1.6122,1.61245,1.61217,1.61217,233700000.0
2005-03-17 08:03:00,1.61225,1.61246,1.61212,1.61234,482900001.0
2005-03-17 08:04:00,1.61235,1.61281,1.61235,1.61281,392200001.0
2005-03-17 08:05:00,1.61302,1.61319,1.61286,1.61294,292100001.0
2005-03-17 08:06:00,1.61309,1.61309,1.61264,1.61297,665800000.0
2005-03-17 08:07:00,1.61279,1.61281,1.61252,1.61255,459000000.0
2005-03-17 08:08:00,1.6128,1.61293,1.61274,1.61292,349700000.0
2005-03-17 08:09:00,1.61289,1.61299,1.61264,1.61271,496200001.0
2005-03-17 08:10:00,1.61261,1.61292,1.61244,1.61292,594700001.0
2005-03-17 08:11:00,1.6129,1.61295,1.6126,1.6126,247600000.0
2005-03-17 08:12:00,1.61238,1.61262,1.61231,1.61239,440200001.0
2005-03-17 08:13:00,1.61241,1.61251,1.61228,1.61245,257600001.0
2005-03-17 08:14:00,1.61244,1.61274,1.61244,1.61261,84700001.0
2005-03-17 08:15:00,1.61271,1.61283,1.61264,1.6127,313600001.0
2005-03-17 08:16:00,1.61261,1.61282,1.61253,1.6127,287000001.0
2005-03-17 08:17:00,1.61249,1.61277,1.61249,1.61249,267000000.0
2005-03-17 08:18:00,1.6128,1.61311,1.61258,1.61311,182500001.0
2005-03-17 08:19:00,1.61326,1.61333,1.61315,1.61331,319100001.0
2005-03-17 08:20:00,1.61323,1.61323,1.61275,1.61275,243900000.0
2005-03-17 08:21:00,1.61284,1.61314,1.61278,1.613,543700001.0
2005-03-17 08:22:00,1.61284,1.6131,1.61261,1.61284,355600001.0
2005-03-17 08:23:00,1.61276,1.6129,1.61268,1.61268,257900001.0
2005-03-17 08:24:00,1.61297,1.61337,1.61293,1.613,471400001.0
2005-03-17 08:25:00,1.61311,1.61331,1.61303,1.61314,576200001.0
2005-03-17 08:26:00,1.61308,1.61329,1.61303,1.61329,307700001.0
2005-03-17 08:27:00,1.61335,1.61384,1.61335,1.61359,398200003.0
2005-03-17 08:28:00,1.6139,1.61418,1.6137,1.61411,600600002.0
2005-03-17 08:29:00,1.61409,1.61454,1.61409,1.61454,419600001.0
2005-03-17 08:30:00,1.61452,1.61458,1.61433,1.61437,442100002.0
2005-03-17 08:31:00,1.61446,1.61453,1.61429,1.61439,273700002.0
2005-03-17 08:32:00,1.61422,1.61439,1.61415,1.61434,271000000.0
2005-03-17 08:33:00,1.61429,1.61459,1.61429,1.61454,176300000.0
2005-03-17 08:34:00,1.61445,1.61459,1.61427,1.61427,619700004.0
2005-03-17 08:35:00,1.61427,1.61446,1.61427,1.61443,542200001.0
2005-03-17 08:36:00,1.61463,1.61481,1.61429,1.61466,448000000.0
2005-03-17 08:37:00,1.61448,1.61462,1.61432,1.61432,321600001.0
2005-03-17 08:38:00,1.61432,1.61459,1.61426,1.61443,340900001.0
2005-03-17 08:39:00,1.61444,1.61466,1.61434,1.6144,555800003.0
2005-03-17 08:40:00,1.61434,1.61452,1.61419,1.61426,365300001.0
2005-03-17 08:41:00,1.61442,1.61452,1.61411,1.61425,484800003.0
2005-03-17 08:42:00,1.61427,1.61465,1.61419,1.61428,515000000.0
2005-03-17 08:43:00,1.61423,1.61454,1.61412,1.61412,299900001.0
2005-03-17 08:44:00,1.61418,1.61442,1.61401,1.61408,460800000.0
2005-03-17 08:45:00,1.61396,1.61425,1.61371,1.61389,639200000.0
2005-03-17 08:46:00,1.61391,1.614,1.61359,1.61374,810300003.0
2005-03-17 08:47:00,1.61396,1.61409,1.61387,1.61398,547500001.0
2005-03-17 08:48:00,1.61397,1.61424,1.61386,1.61415,374600002.0
2005-03-17 08:49:00,1.61402,1.61411,1.6133,1.61373,476000001.0
2005-03-17 08:50:00,1.6139,1.61446,1.61354,1.61404,506800000.0
2005-03-17 08:51:00,1.61443,1.61443,1.6133,1.6133,522500002.0
2005-03-17 08:52:00,1.61337,1.61408,1.61337,1.61386,618300002.0
2005-03-17 08:53:00,1.61403,1.61416,1.61353,1.61353,501400002.0
2005-03-17 08:54:00,1.61326,1.61367,1.61322,1.61339,701000001.0
2005-03-17 08:55:00,1.61363,1.61368,1.61333,1.61351,559300001.0
2005-03-17 08:56:00,1.61351,1.61366,1.61316,1.61318,551200001.0
2005-03-17 08:57:00,1.6131,1.61315,1.61266,1.6127,456400000.0
2005-03-17 08:58:00,1.61318,1.61334,1.61277,1.61277,536500003.0
2005-03-17 08:59:00,1.61261,1.61291,1.61255,1.61261,288100001.0
2005-03-17 09:00:00,1.61258,1.61273,1.61244,1.61271,462100001.0
2005-03-17 09:01:00,1.61284,1.61284,1.6126,1.61262,411200001.0
2005-03-17 09:02:00,1.61262,1.61313,1.61262,1.61313,677600001.0
2005-03-17 09:03:00,1.61315,1.61323,1.61271,1.61307,525700001.0
2005-03-17 09:04:00,1.61316,1.61334,1.61284,1.61315,595900000.0
2005-03-17 09:05:00,1.61315,1.61329,1.61285,1.61329,611700000.0
2005-03-17 09:06:00,1.61327,1.61335,1.61288,1.6133,588000003.0
2005-03-17 09:07:00,1.6129,1.61311,1.61265,1.6127,366400003.0
2005-03-17 09:08:00,1.61265,1.61265,1.6125,1.61251,214600001.0
2005-03-17 09:09:00,1.61253,1.61278,1.61244,1.61247,329200000.0
2005-03-17 09:10:00,1.61238,1.61268,1.61226,1.61243,376200001.0
2005-03-17 09:11:00,1.61228,1.61272,1.61228,1.61263,571800001.0
2005-03-17 09:12:00,1.61266,1.61269,1.61228,1.61228,456100001.0
2005-03-17 09:13:00,1.61245,1.6129,1.61233,1.6127,491800003.0
2005-03-17 09:14:00,1.61292,1.6132,1.61265,1.6132,296500000.0
2005-03-17 09:15:00,1.61315,1.61325,1.61266,1.61302,493800000.0
2005-03-17 09:16:00,1.61302,1.61304,1.61262,1.6127,516300000.0
2005-03-17 09:17:00,1.61277,1.61284,1.61259,1.6128,555300003.0
2005-03-17 09:18:00,1.61327,1.61329,1.61265,1.61285,204400000.0
2005-03-17 09:19:00,1.61287,1.61319,1.61281,1.61292,475400000.0
2005-03-17 09:20:00,1.61299,1.61364,1.61269,1.61331,305600003.0
2005-03-17 09:21:00,1.61278,1.61287,1.61242,1.61242,353000001.0
2005-03-17 09:22:00,1.61235,1.61266,1.61234,1.61254,315900000.0
2005-03-17 09:23:00,1.6127,1.61304,1.61255,1.61304,408600001.0
2005-03-17 09:24:00,1.61271,1.61271,1.61236,1.61243,314900001.0
2005-03-17 09:25:00,1.61255,1.61282,1.61255,1.61273,456200003.0
2005-03-17 09:26:00,1.61269,1.61299,1.61268,1.61286,575200003.0
2005-03-17 09:27:00,1.6128,1.61287,1.61241,1.61269,444800001.0
2005-03-17 09:28:00,1.61267,1.61279,1.61246,1.61256,502800001.0
2005-03-17 09:29:00,1.6125,1.61271,1.61232,1.61246,391100001.0
2005-03-17 09:30:00,1.61252,1.61293,1.61202,1.61225,724300001.0
2005-03-17 09:31:00,1.61228,1.61233,1.61172,1.61172,476400003.0
2005-03-17 09:32:00,1.61165,1.612,1.61165,1.61197,471300004.0
2005-03-17 09:33:00,1.6119,1.61193,1.61159,1.61161,265300000.0
2005-03-17 09:34:00,1.61199,1.61211,1.61173,1.61208,421300001.0
2005-03-17 09:35:00,1.61198,1.61215,1.61198,1.61207,303800002.0
2005-03-17 09:36:00,1.61209,1.61213,1.61187,1.61205,399300000.0
2005-03-17 09:37:00,1.6121,1.61215,1.61192,1.61207,389700000.0
2005-03-17 09:38:00,1.61217,1.61239,1.6121,1.6121,429300000.0
2005-03-17 09:39:00,1.61229,1.61244,1.61223,1.61224,398300001.0
2005-03-17 09:40:00,1.61219,1.61229,1.61199,1.61209,382300000.0
2005-03-17 09:41:00,1.61216,1.61233,1.61215,1.61231,490000002.0
2005-03-17 09:42:00,1.61244,1.61275,1.61236,1.61247,464300000.0
2005-03-17 09:43:00,1.6124,1.61259,1.61236,1.61237,263800002.0
2005-03-17 09:44:00,1.61231,1.61234,1.61172,1.61172,513700002.0
2005-03-17 09:45:00,1.61232,1.61232,1.61197,1.61197,539600000.0
2005-03-17 09:46:00,1.61199,1.61199,1.61183,1.61192,303900002.0
2005-03-17 09:47:00,1.61194,1.61196,1.61171,1.6118,373900000.0
2005-03-17 09:48:00,1.6119,1.61195,1.61141,1.61141,308400000.0
2005-03-17 09:49:00,1.61161,1.61163,1.61128,1.61146,537600001.0
2005-03-17 09:50:00,1.61146,1.61169,1.6114,1.61148,563000002.0
2005-03-17 09:51:00,1.61152,1.61169,1.61127,1.61151,446700001.0
2005-03-17 09:52:00,1.61135,1.61151,1.61086,1.61146,481700001.0
2005-03-17 09:53:00,1.61148,1.61176,1.6114,1.61159,337900000.0
2005-03-17 09:54:00,1.61157,1.61186,1.61145,1.6116,506200000.0
2005-03-17 09:55:00,1.6117,1.61196,1.61163,1.6119,628800006.0
2005-03-17 09:56:00,1.61191,1.61233,1.6119,1.61205,322700000.0
2005-03-17 09:57:00,1.61234,1.61234,1.61189,1.61189,625000002.0
2005-03-17 09:58:00,1.61164,1.61176,1.61119,1.6112,717300001.0
2005-03-17 09:59:00,1.61149,1.61183,1.61126,1.61169,703800003.0
2005-03-17 10:00:00,1.61164,1.61173,1.61128,1.61158,244300001.0
2005-03-17 10:01:00,1.61167,1.61169,1.61103,1.61146,708700001.0
2005-03-17 10:02:00,1.61173,1.61182,1.61136,1.61171,590400002.0
2005-03-17 10:03:00,1.61161,1.61183,1.61154,1.6118,430800001.0
2005-03-17 10:04:00,1.612,1.612,1.61156,1.61174,491300002.0
2005-03-17 10:05:00,1.61136,1.61159,1.6111,1.6111,450700001.0
2005-03-17 10:06:00,1.61108,1.6114,1.61104,1.6113,514400000.0
2005-03-17 10:07:00,1.61106,1.61133,1.61101,1.61121,624100002.0
2005-03-17 10:08:00,1.61122,1.61142,1.61106,1.6112,505800000.0
2005-03-17 10:09:00,1.61135,1.61163,1.61122,1.61163,508500001.0
2005-03-17 10:10:00,1.61165,1.61185,1.61164,1.61164,427900002.0
2005-03-17 10:11:00,1.6116,1.61171,1.61143,1.61147,426200001.0
2005-03-17 10:12:00,1.61148,1.61148,1.61113,1.61117,463000000.0
2005-03-17 10:13:00,1.6112,1.61134,1.61113,1.61131,518500001.0
2005-03-17 10:14:00,1.61132,1.61133,1.61108,1.61113,545400002.0
2005-03-17 10:15:00,1.61134,1.61154,1.61125,1.61134,407900001.0
2005-03-17 10:16:00,1.61137,1.61144,1.61113,1.61144,404900000.0
2005-03-17 10:17:00,1.61143,1.61171,1.61101,1.61128,310200001.0
2005-03-17 10:18:00,1.61143,1.61169,1.61143,1.61166,453600003.0
2005-03-17 10:19:00,1.6118,1.61188,1.61174,1.61188,304500001.0
2005-03-17 10:20:00,1.61197,1.61207,1.6118,1.61185,517900000.0
2005-03-17 10:21:00,1.612,1.61223,1.61193,1.61197,387600000.0
2005-03-17 10:22:00,1.61218,1.61235,1.61189,1.61207,390700001.0
2005-03-17 10:23:00,1.6121,1.61249,1.61186,1.61218,463100000.0
2005-03-17 10:24:00,1.61239,1.61277,1.61239,1.61274,420600000.0
2005-03-17 10:25:00,1.61275,1.61285,1.61249,1.61266,407100002.0
2005-03-17 10:26:00,1.61254,1.61283,1.61246,1.61272,513000001.0
2005-03-17 10:27:00,1.61267,1.61298,1.61248,1.61278,472200001.0
2005-03-17 10:28:00,1.61292,1.61326,1.61292,1.61321,678000002.0
2005-03-17 10:29:00,1.61322,1.61326,1.61297,1.6131,506100001.0
2005-03-17 10:30:00,1.61327,1.61333,1.61289,1.613,559000000.0
2005-03-17 10:31:00,1.61279,1.61311,1.61257,1.61259,533500001.0
2005-03-17 10:32:00,1.61253,1.61323,1.61225,1.61225,587100002.0
2005-03-17 10:33:00,1.6127,1.61303,1.61237,1.61281,433100000.0
2005-03-17 10:34:00,1.61249,1.61249,1.61218,1.61236,368800000.0
2005-03-17 10:35:00,1.61271,1.61292,1.61265,1.61268,513300002.0
2005-03-17 10:36:00,1.61263,1.61265,1.61204,1.61247,548600001.0
2005-03-17 10:37:00,1.61256,1.61264,1.61228,1.61245,542800000.0
2005-03-17 10:38:00,1.6126,1.61267,1.61227,1.61227,426800001.0
2005-03-17 10:39:00,1.61237,1.61254,1.61222,1.61253,420300002.0
2005-03-17 10:40:00,1.61243,1.61243,1.6121,1.61231,397500002.0
2005-03-17 10:41:00,1.61235,1.61254,1.6122,1.61246,685000002.0
2005-03-17 10:42:00,1.61242,1.61272,1.61199,1.61271,470300001.0
2005-03-17 10:43:00,1.61276,1.61284,1.61249,1.61252,461900004.0
2005-03-17 10:44:00,1.61275,1.61286,1.61246,1.6127,560500001.0
2005-03-17 10:45:00,1.61262,1.61262,1.61203,1.61241,453500000.0
2005-03-17 10:46:00,1.61226,1.61277,1.61219,1.61219,268200000.0
2005-03-17 10:47:00,1.61212,1.61226,1.61178,1.61195,416700001.0
2005-03-17 10:48:00,1.61215,1.61228,1.61189,1.61189,509800000.0
2005-03-17 10:49:00,1.61208,1.61225,1.61198,1.61209,368000000.0
2005-03-17 10:50:00,1.61208,1.61239,1.61194,1.61212,499700000.0
2005-03-17 10:51:00,1.61189,1.61224,1.61185,1.61219,447300000.0
2005-03-17 10:52:00,1.61217,1.61241,1.61212,1.61228,337200000.0
2005-03-17 10:53:00,1.61176,1.61209,1.61176,1.61202,358200000.0
2005-03-17 10:54:00,1.6123,1.61252,1.61219,1.61245,469500001.0
2005-03-17 10:55:00,1.61217,1.61223,1.61195,1.61203,466600000.0
2005-03-17 10:56:00,1.61223,1.61236,1.61209,1.61236,519700003.0
2005-03-17 10:57:00,1.61249,1.6127,1.61239,1.61263,373700001.0
2005-03-17 10:58:00,1.61262,1.61262,1.6122,1.61233,495400000.0
2005-03-17 10:59:00,1.61217,1.61261,1.61206,1.61223,753700001.0
2005-03-17 11:00:00,1.61249,1.6126,1.61229,1.61242,490900001.0
2005-03-17 11:01:00,1.61232,1.61261,1.6123,1.61244,546600001.0
2005-03-17 11:02:00,1.61245,1.61269,1.61239,1.61254,515300001.0
2005-03-17 11:03:00,1.61252,1.61277,1.6125,1.61263,228200000.0
2005-03-17 11:04:00,1.6126,1.6126,1.61219,1.61247,533000000.0
2005-03-17 11:05:00,1.61268,1.6132,1.61268,1.6132,429200000.0
2005-03-17 11:06:00,1.61317,1.61368,1.61275,1.61275,594700001.0
2005-03-17 11:07:00,1.61338,1.61368,1.61261,1.61261,266400003.0
2005-03-17 11:08:00,1.61295,1.61295,1.61255,1.61264,363700001.0
2005-03-17 11:09:00,1.61269,1.613,1.61267,1.61278,466400000.0
2005-03-17 11:10:00,1.61284,1.61286,1.61258,1.61277,458900000.0
2005-03-17 11:11:00,1.61263,1.61332,1.61263,1.61286,460500001.0
2005-03-17 11:12:00,1.61302,1.61471,1.61302,1.61404,511200003.0
2005-03-17 11:13:00,1.61477,1.61592,1.61416,1.61554,370300000.0
2005-03-17 11:14:00,1.61504,1.61597,1.61495,1.61523,456900001.0
2005-03-17 11:15:00,1.61552,1.61566,1.61517,1.61548,472500000.0
2005-03-17 11:16:00,1.61569,1.61569,1.61515,1.61561,455600003.0
2005-03-17 11:17:00,1.61577,1.6162,1.61488,1.61579,455600001.0
2005-03-17 11:18:00,1.61577,1.61589,1.61545,1.61545,364600001.0
2005-03-17 11:19:00,1.61553,1.61603,1.61553,1.61592,384500003.0
2005-03-17 11:20:00,1.61602,1.61683,1.61581,1.6162,558800001.0
2005-03-17 11:21:00,1.61636,1.61706,1.61601,1.6169,578700001.0
2005-03-17 11:22:00,1.61721,1.6177,1.61721,1.61738,572600002.0
2005-03-17 11:23:00,1.61712,1.61781,1.61712,1.61748,518500000.0
2005-03-17 11:24:00,1.61764,1.61773,1.61735,1.61739,391900000.0
2005-03-17 11:25:00,1.61742,1.61757,1.61725,1.61745,450800002.0
2005-03-17 11:26:00,1.61734,1.61743,1.61684,1.61719,566500002.0
2005-03-17 11:27:00,1.61728,1.61746,1.617,1.61705,597600003.0
2005-03-17 11:28:00,1.61715,1.6173,1.61688,1.61714,372000001.0
2005-03-17 11:29:00,1.61715,1.61742,1.61707,1.61707,516500003.0
2005-03-17 11:30:00,1.61709,1.61743,1.61699,1.617,443100001.0
2005-03-17 11:31:00,1.61686,1.61686,1.61491,1.61646,568600000.0
2005-03-17 11:32:00,1.61692,1.61721,1.61661,1.61695,462800001.0
2005-03-17 11:33:00,1.61673,1.61687,1.61585,1.61614,475700001.0
2005-03-17 11:34:00,1.61634,1.61634,1.61587,1.61587,584200000.0
2005-03-17 11:35:00,1.61592,1.616,1.61572,1.61585,543900001.0
2005-03-17 11:36:00,1.61596,1.61621,1.61563,1.61584,462300000.0
2005-03-17 11:37:00,1.61634,1.61634,1.61556,1.61557,477800000.0
2005-03-17 11:38:00,1.6156,1.61584,1.61539,1.6156,552700000.0
2005-03-17 11:39:00,1.61596,1.616,1.61545,1.61545,617900000.0
2005-03-17 11:40:00,1.61539,1.61576,1.61516,1.61536,679400000.0
2005-03-17 11:41:00,1.61554,1.61576,1.61483,1.61503,817400002.0
2005-03-17 11:42:00,1.61528,1.61542,1.61483,1.61503,511500000.0
2005-03-17 11:43:00,1.61502,1.61524,1.61493,1.61507,523400001.0
2005-03-17 11:44:00,1.61541,1.61561,1.61483,1.61483,690900002.0
2005-03-17 11:45:00,1.61585,1.616,1.61571,1.61592,542800004.0
2005-03-17 11:46:00,1.61582,1.61582,1.61521,1.61521,519500001.0
2005-03-17 11:47:00,1.61515,1.61542,1.61503,1.61512,457600001.0
2005-03-17 11:48:00,1.61511,1.61548,1.61511,1.61546,579100002.0
2005-03-17 11:49:00,1.61558,1.61572,1.61505,1.61514,438000001.0
2005-03-17 11:50:00,1.61536,1.61556,1.61495,1.61534,354700000.0
2005-03-17 11:51:00,1.61544,1.61579,1.61521,1.61542,157200001.0
2005-03-17 11:52:00,1.61552,1.61583,1.61501,1.61551,271500001.0
2005-03-17 11:53:00,1.61587,1.61601,1.61577,1.61582,218600001.0
2005-03-17 11:54:00,1.61604,1.61653,1.61604,1.6163,342000000.0
2005-03-17 11:55:00,1.61649,1.61649,1.61597,1.61597,464900001.0
2005-03-17 11:56:00,1.61615,1.61634,1.61593,1.61609,468300001.0
2005-03-17 11:57:00,1.61619,1.61633,1.61597,1.61614,462900000.0
2005-03-17 11:58:00,1.61595,1.61595,1.61542,1.61542,438800001.0
2005-03-17 11:59:00,1.61553,1.61557,1.61499,1.61525,443600001.0
2005-03-17 12:00:00,1.61529,1.6154,1.61468,1.61482,544100001.0
2005-03-17 12:01:00,1.61478,1.61485,1.6145,1.61458,481400002.0
2005-03-17 12:02:00,1.61458,1.61502,1.61386,1.61502,394700001.0
2005-03-17 12:03:00,1.61512,1.61512,1.61487,1.61494,325200000.0
2005-03-17 12:04:00,1.61504,1.61504,1.61438,1.61438,386400001.0
2005-03-17 12:05:00,1.61443,1.61443,1.61398,1.61407,386800001.0
2005-03-17 12:06:00,1.61403,1.61455,1.61403,1.61422,396100000.0
2005-03-17 12:07:00,1.61452,1.61465,1.61433,1.61453,309300001.0
2005-03-17 12:08:00,1.6144,1.61462,1.61409,1.61439,511100000.0
2005-03-17 12:09:00,1.61462,1.61475,1.61442,1.61445,390300001.0
2005-03-17 12:10:00,1.6145,1.61484,1.61449,1.6147,401300001.0
2005-03-17 12:11:00,1.6149,1.61498,1.61469,1.61482,268700002.0
2005-03-17 12:12:00,1.61472,1.61486,1.61434,1.61434,248200000.0
2005-03-17 12:13:00,1.6144,1.61459,1.6142,1.61427,503500003.0
2005-03-17 12:14:00,1.61426,1.61433,1.61361,1.61386,604200001.0
2005-03-17 12:15:00,1.61366,1.6142,1.61366,1.61377,395000000.0
2005-03-17 12:16:00,1.61375,1.61445,1.61374,1.61385,406000001.0
2005-03-17 12:17:00,1.61374,1.61395,1.6136,1.61366,211200000.0
2005-03-17 12:18:00,1.61389,1.61391,1.61356,1.61373,297500000.0
2005-03-17 12:19:00,1.61392,1.61416,1.61388,1.61398,454300001.0
2005-03-17 12:20:00,1.61379,1.61379,1.61348,1.61348,449600001.0
2005-03-17 12:21:00,1.61341,1.61367,1.61314,1.61341,418800000.0
2005-03-17 12:22:00,1.61351,1.61355,1.61317,1.61324,297600000.0
2005-03-17 12:23:00,1.61363,1.6139,1.61348,1.61348,385900000.0
2005-03-17 12:24:00,1.61337,1.61364,1.61329,1.61334,566600001.0
2005-03-17 12:25:00,1.61327,1.61352,1.6132,1.6132,339000000.0
2005-03-17 12:26:00,1.61315,1.61317,1.61242,1.61242,458500000.0
2005-03-17 12:27:00,1.61256,1.61276,1.61241,1.61258,513700000.0
2005-03-17 12:28:00,1.61237,1.61263,1.61226,1.61244,567200002.0
2005-03-17 12:29:00,1.61235,1.61235,1.61161,1.61213,727500001.0
2005-03-17 12:30:00,1.61215,1.6129,1.61196,1.61273,612300001.0
2005-03-17 12:31:00,1.61289,1.61295,1.61198,1.61282,712800003.0
2005-03-17 12:32:00,1.61296,1.61323,1.61263,1.61311,698500003.0
2005-03-17 12:33:00,1.61329,1.61329,1.61236,1.61299,52600000.0
2005-03-17 12:34:00,1.61297,1.61307,1.61267,1.6128,657300002.0
2005-03-17 12:35:00,1.61289,1.61289,1.61236,1.61272,627100002.0
2005-03-17 12:36:00,1.61286,1.61294,1.61273,1.61289,443400002.0
2005-03-17 12:37:00,1.61308,1.61317,1.61291,1.61293,493000001.0
2005-03-17 12:38:00,1.61309,1.61329,1.61301,1.61302,745200002.0
2005-03-17 12:39:00,1.6131,1.6138,1.6131,1.61365,468200002.0
2005-03-17 12:40:00,1.61292,1.61312,1.61265,1.61312,534900001.0
2005-03-17 12:41:00,1.6131,1.6131,1.61277,1.61277,216200000.0
2005-03-17 12:42:00,1.61279,1.61309,1.6127,1.61293,344400000.0
2005-03-17 12:43:00,1.61273,1.61302,1.61271,1.61278,489600003.0
2005-03-17 12:44:00,1.61278,1.61309,1.61272,1.61302,466600002.0
2005-03-17 12:45:00,1.61295,1.61302,1.61254,1.61254,527800001.0
2005-03-17 12:46:00,1.61283,1.61283,1.61233,1.61247,430200002.0
2005-03-17 12:47:00,1.61241,1.61241,1.61215,1.61221,356200000.0
2005-03-17 12:48:00,1.61219,1.61245,1.61202,1.61227,466900001.0
2005-03-17 12:49:00,1.6122,1.61236,1.61181,1.61187,484000000.0
2005-03-17 12:50:00,1.61185,1.61211,1.6115,1.6115,520200003.0
2005-03-17 12:51:00,1.61174,1.61205,1.6116,1.6116,406100000.0
2005-03-17 12:52:00,1.6117,1.61191,1.61149,1.61153,322500000.0
2005-03-17 12:53:00,1.61216,1.61223,1.6113,1.61152,265400001.0
2005-03-17 12:54:00,1.6118,1.61184,1.61154,1.61162,428800003.0
2005-03-17 12:55:00,1.61182,1.61214,1.61173,1.61174,454700000.0
2005-03-17 12:56:00,1.61209,1.6126,1.61163,1.61215,432900003.0
2005-03-17 12:57:00,1.6125,1.61277,1.61231,1.61235,524500000.0
2005-03-17 12:58:00,1.61254,1.61262,1.61241,1.61253,340800000.0
2005-03-17 12:59:00,1.61245,1.61265,1.61226,1.61239,713300000.0
2005-03-17 13:00:00,1.61183,1.61251,1.61183,1.61213,218800000.0
2005-03-17 13:01:00,1.61209,1.61239,1.61183,1.61207,338900000.0
2005-03-17 13:02:00,1.612,1.61225,1.61195,1.61208,372700000.0
2005-03-17 13:03:00,1.61218,1.61255,1.61218,1.61241,505200003.0
2005-03-17 13:04:00,1.61235,1.61244,1.61218,1.61218,305000000.0
2005-03-17 13:05:00,1.6121,1.6121,1.61184,1.61204,170500002.0
2005-03-17 13:06:00,1.61226,1.61233,1.61205,1.61216,416700003.0
2005-03-17 13:07:00,1.61214,1.6124,1.61212,1.61235,333700001.0
2005-03-17 13:08:00,1.61259,1.61259,1.61235,1.61239,139000000.0
2005-03-17 13:09:00,1.61227,1.6124,1.61212,1.61217,314900002.0
2005-03-17 13:10:00,1.61237,1.61244,1.61222,1.61234,133900000.0
2005-03-17 13:11:00,1.61259,1.61277,1.61231,1.61259,351900000.0
2005-03-17 13:12:00,1.61272,1.61282,1.61261,1.61277,282900000.0
2005-03-17 13:13:00,1.61277,1.61286,1.6126,1.61286,340300001.0
2005-03-17 13:14:00,1.61264,1.61293,1.61246,1.61293,356600000.0
2005-03-17 13:15:00,1.613,1.6131,1.61278,1.61283,445800002.0
2005-03-17 13:16:00,1.61264,1.61279,1.61241,1.61241,117000001.0
2005-03-17 13:17:00,1.61258,1.61276,1.61242,1.61242,101300000.0
2005-03-17 13:18:00,1.61238,1.61283,1.61238,1.61283,342900000.0
2005-03-17 13:19:00,1.61262,1.61306,1.61248,1.61267,314900002.0
2005-03-17 13:20:00,1.6128,1.61311,1.61276,1.6129,185800000.0
2005-03-17 13:21:00,1.61288,1.61291,1.61283,1.61288,176700000.0
2005-03-17 13:22:00,1.61298,1.61298,1.61279,1.6129,247500002.0
2005-03-17 13:23:00,1.61277,1.61296,1.61277,1.61289,290800000.0
2005-03-17 13:24:00,1.61282,1.6133,1.61268,1.6129,274700000.0
2005-03-17 13:25:00,1.61289,1.61293,1.61274,1.61287,154900001.0
2005-03-17 13:26:00,1.61288,1.61295,1.61274,1.61282,234700002.0
2005-03-17 13:27:00,1.61277,1.61299,1.61276,1.61279,312700001.0
2005-03-17 13:28:00,1.61304,1.61314,1.61295,1.61304,509300003.0
2005-03-17 13:29:00,1.61302,1.61316,1.6128,1.61293,572800000.0
2005-03-17 13:30:00,1.61286,1.61287,1.61219,1.61219,574700000.0
2005-03-17 13:31:00,1.61299,1.61318,1.61283,1.61296,484900000.0
2005-03-17 13:32:00,1.61331,1.61343,1.61306,1.61314,200400001.0
2005-03-17 13:33:00,1.61323,1.61323,1.61286,1.61286,417200001.0
2005-03-17 13:34:00,1.61277,1.61286,1.61253,1.61253,300600002.0
2005-03-17 13:35:00,1.61258,1.61295,1.61258,1.61269,380100003.0
2005-03-17 13:36:00,1.61272,1.61272,1.61243,1.61246,476100001.0
2005-03-17 13:37:00,1.6124,1.6126,1.6124,1.61244,492600001.0
2005-03-17 13:38:00,1.61262,1.6129,1.61255,1.61255,409100002.0
2005-03-17 13:39:00,1.61263,1.61323,1.61263,1.61307,268600001.0
2005-03-17 13:40:00,1.61315,1.61386,1.61315,1.61386,387400000.0
2005-03-17 13:41:00,1.61379,1.6138,1.61213,1.61356,257100001.0
2005-03-17 13:42:00,1.61366,1.61411,1.61357,1.61403,193300000.0
2005-03-17 13:43:00,1.61419,1.61421,1.61392,1.6141,145900001.0
2005-03-17 13:44:00,1.61429,1.61462,1.61412,1.61414,242400000.0
2005-03-17 13:45:00,1.61432,1.61439,1.61395,1.61405,405600000.0
2005-03-17 13:46:00,1.61397,1.61416,1.61385,1.61409,430700000.0
2005-03-17 13:47:00,1.61397,1.61409,1.61369,1.61389,544200002.0
2005-03-17 13:48:00,1.61386,1.61408,1.6137,1.61408,258500000.0
2005-03-17 13:49:00,1.61389,1.61407,1.61384,1.61384,210400001.0
2005-03-17 13:50:00,1.6136,1.61362,1.61323,1.61346,319700002.0
2005-03-17 13:51:00,1.61355,1.61362,1.61341,1.61354,248200001.0
2005-03-17 13:52:00,1.61328,1.61355,1.61325,1.6135,454900001.0
2005-03-17 13:53:00,1.61336,1.61358,1.61332,1.61345,517200000.0
2005-03-17 13:54:00,1.61341,1.61394,1.61341,1.6138,387000000.0
2005-03-17 13:55:00,1.61372,1.61373,1.61346,1.61358,337100000.0
2005-03-17 13:56:00,1.61368,1.61403,1.61365,1.61393,344100000.0
2005-03-17 13:57:00,1.61387,1.61416,1.61369,1.61371,413500001.0
2005-03-17 13:58:00,1.61385,1.61446,1.61384,1.61435,214000000.0
2005-03-17 13:59:00,1.61422,1.61454,1.61419,1.61438,418900003.0
2005-03-17 14:00:00,1.61443,1.61468,1.61439,1.61444,311900000.0
2005-03-17 14:01:00,1.61442,1.61455,1.61436,1.61452,350000001.0
2005-03-17 14:02:00,1.61453,1.61487,1.61453,1.61471,287200000.0
2005-03-17 14:03:00,1.61463,1.6148,1.61432,1.61435,449300001.0
2005-03-17 14:04:00,1.61455,1.61479,1.6143,1.6143,409600001.0
2005-03-17 14:05:00,1.61432,1.61471,1.61432,1.6145,389000001.0
2005-03-17 14:06:00,1.61455,1.61494,1.61447,1.61467,320200000.0
2005-03-17 14:07:00,1.61479,1.61479,1.61428,1.61439,344800000.0
2005-03-17 14:08:00,1.61459,1.61459,1.61399,1.61408,375900001.0
2005-03-17 14:09:00,1.61394,1.61417,1.61393,1.61399,164500000.0
2005-03-17 14:10:00,1.61404,1.61409,1.61379,1.61384,285000002.0
2005-03-17 14:11:00,1.61375,1.61414,1.61375,1.61414,130800000.0
2005-03-17 14:12:00,1.61401,1.61401,1.61364,1.61365,261000001.0
2005-03-17 14:13:00,1.61355,1.61373,1.61349,1.61354,198200000.0
2005-03-17 14:14:00,1.61337,1.61353,1.61332,1.61334,209400001.0
2005-03-17 14:15:00,1.61329,1.6135,1.61316,1.61336,361200000.0
2005-03-17 14:16:00,1.61322,1.61348,1.61319,1.61329,230900002.0
2005-03-17 14:17:00,1.61297,1.61321,1.61281,1.61295,712300000.0
2005-03-17 14:18:00,1.61291,1.613,1.61254,1.61286,347900000.0
2005-03-17 14:19:00,1.61279,1.61308,1.61266,1.61284,437700000.0
2005-03-17 14:20:00,1.6128,1.61305,1.61265,1.61305,231700002.0
2005-03-17 14:21:00,1.61268,1.61294,1.61268,1.6128,385900001.0
2005-03-17 14:22:00,1.61295,1.613,1.61266,1.61278,565100000.0
2005-03-17 14:23:00,1.61311,1.61312,1.61285,1.61298,175400000.0
2005-03-17 14:24:00,1.61276,1.61308,1.61267,1.61267,496500000.0
2005-03-17 14:25:00,1.61259,1.61278,1.61227,1.61259,510800001.0
2005-03-17 14:26:00,1.61257,1.61296,1.61257,1.6126,600700003.0
2005-03-17 14:27:00,1.61291,1.61329,1.6129,1.61299,414500003.0
2005-03-17 14:28:00,1.61314,1.61352,1.613,1.61346,38000000.0
2005-03-17 14:29:00,1.61348,1.61364,1.61335,1.61364,46000000.0
2005-03-17 14:30:00,1.61373,1.61394,1.61334,1.61394,65100001.0
2005-03-17 14:31:00,1.61402,1.61403,1.61374,1.6138,37600000.0
2005-03-17 14:32:00,1.61378,1.614,1.61371,1.614,34200000.0
2005-03-17 14:33:00,1.61387,1.61434,1.61372,1.61399,36600000.0
2005-03-17 14:34:00,1.61416,1.61416,1.61374,1.61374,87000000.0
2005-03-17 14:35:00,1.61396,1.61396,1.61325,1.61325,33200001.0
2005-03-17 14:36:00,1.61336,1.61336,1.61118,1.61182,38800000.0
2005-03-17 14:37:00,1.61284,1.61284,1.61245,1.61255,35000000.0
2005-03-17 14:38:00,1.61302,1.61302,1.61251,1.61251,38600000.0
2005-03-17 14:39:00,1.6125,1.61277,1.61224,1.61261,48600001.0
2005-03-17 14:40:00,1.61257,1.61286,1.61257,1.61275,25800000.0
2005-03-17 14:41:00,1.61282,1.61282,1.6125,1.6127,40700000.0
2005-03-17 14:42:00,1.61262,1.61278,1.61214,1.61214,36200000.0
2005-03-17 14:43:00,1.61214,1.61214,1.61073,1.61125,57600000.0
2005-03-17 14:44:00,1.61146,1.6117,1.61136,1.61157,37000000.0
2005-03-17 14:45:00,1.61113,1.61157,1.61091,1.61157,38300000.0
2005-03-17 14:46:00,1.61164,1.61183,1.61154,1.61174,33400000.0
2005-03-17 14:47:00,1.61184,1.6123,1.61184,1.61216,29400000.0
2005-03-17 14:48:00,1.61211,1.61218,1.61193,1.61196,37200000.0
2005-03-17 14:49:00,1.61183,1.61258,1.61175,1.61218,36800000.0
2005-03-17 14:50:00,1.61229,1.61253,1.61226,1.61248,24000000.0
2005-03-17 14:51:00,1.61242,1.61242,1.61213,1.61213,37400000.0
2005-03-17 14:52:00,1.61249,1.61262,1.61206,1.61241,46200001.0
2005-03-17 14:53:00,1.6123,1.61314,1.61194,1.61281,32000000.0
2005-03-17 14:54:00,1.61323,1.61323,1.61236,1.61236,42100000.0
2005-03-17 14:55:00,1.61258,1.61277,1.61222,1.61226,33000000.0
2005-03-17 14:56:00,1.61264,1.61264,1.61224,1.61224,27800000.0
2005-03-17 14:57:00,1.61238,1.61266,1.61227,1.61239,33000000.0
2005-03-17 14:58:00,1.61228,1.61262,1.61228,1.61233,35400000.0
2005-03-17 14:59:00,1.61288,1.61294,1.61256,1.61256,41600000.0
2005-03-17 15:00:00,1.61283,1.61308,1.61264,1.61264,39500000.0
2005-03-17 15:01:00,1.61271,1.61279,1.61239,1.61239,48200000.0
2005-03-17 15:02:00,1.61262,1.6128,1.61235,1.6128,38700000.0
2005-03-17 15:03:00,1.61262,1.61262,1.61175,1.61206,66100000.0
2005-03-17 15:04:00,1.6119,1.61246,1.6119,1.61226,47600000.0
2005-03-17 15:05:00,1.61232,1.61259,1.6122,1.6122,26800000.0
2005-03-17 15:06:00,1.61272,1.61272,1.61228,1.61251,28000000.0
2005-03-17 15:07:00,1.61282,1.61282,1.61193,1.61234,39000000.0
2005-03-17 15:08:00,1.61277,1.61305,1.61249,1.6129,49200000.0
2005-03-17 15:09:00,1.61318,1.61388,1.61318,1.61381,48100000.0
2005-03-17 15:10:00,1.61371,1.61371,1.61331,1.61346,47400000.0
2005-03-17 15:11:00,1.61371,1.61394,1.61339,1.61339,34700000.0
2005-03-17 15:12:00,1.61333,1.61357,1.61322,1.61322,46700000.0
2005-03-17 15:13:00,1.61331,1.61331,1.61293,1.61304,30800000.0
2005-03-17 15:14:00,1.6128,1.61316,1.6128,1.61295,39200000.0
2005-03-17 15:15:00,1.6131,1.6133,1.61278,1.6133,42200000.0
2005-03-17 15:16:00,1.61355,1.6136,1.6131,1.6131,22800000.0
2005-03-17 15:17:00,1.61299,1.61319,1.61272,1.61282,34800000.0
2005-03-17 15:18:00,1.61274,1.61306,1.61263,1.61306,46000000.0
2005-03-17 15:19:00,1.61327,1.61327,1.6127,1.6127,37600000.0
2005-03-17 15:20:00,1.61262,1.61319,1.61255,1.61286,47500000.0
2005-03-17 15:21:00,1.6121,1.61254,1.61204,1.61238,34600000.0
2005-03-17 15:22:00,1.61264,1.61264,1.60787,1.61183,48800001.0
2005-03-17 15:23:00,1.61323,1.61332,1.61291,1.61321,44800001.0
2005-03-17 15:24:00,1.61338,1.61365,1.61313,1.61351,35400000.0
2005-03-17 15:25:00,1.61358,1.61365,1.61323,1.61323,45200000.0
2005-03-17 15:26:00,1.6135,1.6135,1.61323,1.61336,40200000.0
2005-03-17 15:27:00,1.61331,1.61338,1.61283,1.61283,39600000.0
2005-03-17 15:28:00,1.61259,1.61301,1.61251,1.61289,35800001.0
2005-03-17 15:29:00,1.61325,1.61325,1.61268,1.61268,35200000.0
2005-03-17 15:30:00,1.61259,1.61259,1.61188,1.61232,34000000.0
2005-03-17 15:31:00,1.61244,1.61249,1.61183,1.61221,41800000.0
2005-03-17 15:32:00,1.61242,1.6127,1.61232,1.61241,43300000.0
2005-03-17 15:33:00,1.61282,1.61282,1.60235,1.60968,52900000.0
2005-03-17 15:34:00,1.61125,1.61148,1.61048,1.61049,40900000.0
2005-03-17 15:35:00,1.61064,1.61091,1.61022,1.61022,56400001.0
2005-03-17 15:36:00,1.61093,1.6111,1.61029,1.61035,66200001.0
2005-03-17 15:37:00,1.61088,1.61142,1.61083,1.61142,40200000.0
2005-03-17 15:38:00,1.61137,1.61137,1.61062,1.61105,61300000.0
2005-03-17 15:39:00,1.61089,1.61209,1.61073,1.6118,26000000.0
2005-03-17 15:40:00,1.61204,1.61204,1.61134,1.61134,24400000.0
2005-03-17 15:41:00,1.61101,1.6115,1.61083,1.61112,30800000.0
2005-03-17 15:42:00,1.61161,1.61178,1.61098,1.61128,30400000.0
2005-03-17 15:43:00,1.61146,1.61184,1.61108,1.61147,37000000.0
2005-03-17 15:44:00,1.61128,1.61142,1.61092,1.6113,24400000.0
2005-03-17 15:45:00,1.61091,1.61171,1.61091,1.61114,69900001.0
2005-03-17 15:46:00,1.61138,1.61233,1.61134,1.61203,30000000.0
2005-03-17 15:47:00,1.61235,1.61235,1.61191,1.61224,45000000.0
2005-03-17 15:48:00,1.61225,1.61267,1.61216,1.61244,35200000.0
2005-03-17 15:49:00,1.6123,1.61292,1.6123,1.61279,46200000.0
2005-03-17 15:50:00,1.61309,1.61382,1.61308,1.61379,32400001.0
2005-03-17 15:51:00,1.61337,1.61337,1.61279,1.61301,23000000.0
2005-03-17 15:52:00,1.61295,1.613,1.6121,1.61212,42400000.0
2005-03-17 15:53:00,1.61285,1.61303,1.61262,1.61286,92500000.0
2005-03-17 15:54:00,1.61321,1.61324,1.61279,1.61279,17200000.0
2005-03-17 15:55:00,1.61289,1.61295,1.61245,1.61247,55600002.0
2005-03-17 15:56:00,1.61313,1.61337,1.61278,1.61303,21800000.0
2005-03-17 15:57:00,1.61308,1.61308,1.61256,1.61256,30000000.0
2005-03-17 15:58:00,1.61332,1.61332,1.61202,1.61237,33600000.0
2005-03-17 15:59:00,1.61224,1.61239,1.61164,1.61165,39200000.0
2005-03-17 16:00:00,1.61153,1.61163,1.61093,1.61124,42300000.0
2005-03-17 16:01:00,1.61131,1.61131,1.61078,1.61092,28000000.0
2005-03-17 16:02:00,1.61168,1.61176,1.61129,1.6116,23800000.0
2005-03-17 16:03:00,1.61223,1.61233,1.61178,1.61182,35800000.0
2005-03-17 16:04:00,1.61194,1.61217,1.61156,1.61156,41800001.0
2005-03-17 16:05:00,1.61167,1.61182,1.61111,1.61123,34600001.0
2005-03-17 16:06:00,1.61109,1.61118,1.61052,1.61052,36600000.0
2005-03-17 16:07:00,1.61082,1.61115,1.61068,1.61071,42600000.0
2005-03-17 16:08:00,1.61086,1.61104,1.6106,1.61074,28000000.0
2005-03-17 16:09:00,1.61065,1.61131,1.61065,1.61108,35400000.0
2005-03-17 16:10:00,1.61137,1.61145,1.61105,1.6113,27800000.0
2005-03-17 16:11:00,1.61171,1.61199,1.61145,1.61145,29800000.0
2005-03-17 16:12:00,1.61153,1.61153,1.61049,1.61103,53700000.0
2005-03-17 16:13:00,1.6112,1.61137,1.61102,1.61137,29600000.0
2005-03-17 16:14:00,1.61103,1.61142,1.61075,1.61089,44800000.0
2005-03-17 16:15:00,1.61057,1.61097,1.61056,1.61097,46100000.0
2005-03-17 16:16:00,1.61048,1.6108,1.61048,1.61053,28400000.0
2005-03-17 16:17:00,1.61073,1.61109,1.61045,1.61054,25800000.0
2005-03-17 16:18:00,1.6107,1.61077,1.6106,1.61076,29700000.0
2005-03-17 16:19:00,1.61086,1.61086,1.60982,1.60982,52100000.0
2005-03-17 16:20:00,1.60993,1.61051,1.60993,1.60995,42000000.0
2005-03-17 16:21:00,1.60974,1.60991,1.60947,1.60963,35600000.0
2005-03-17 16:22:00,1.60933,1.60971,1.60912,1.60941,56200001.0
2005-03-17 16:23:00,1.60967,1.60967,1.60941,1.60952,43500000.0
2005-03-17 16:24:00,1.60957,1.60995,1.60952,1.60969,34700000.0
2005-03-17 16:25:00,1.60991,1.60991,1.60908,1.60931,25900000.0
2005-03-17 16:26:00,1.60973,1.60973,1.60909,1.60909,43400000.0
2005-03-17 16:27:00,1.60947,1.60992,1.60943,1.60959,27800000.0
2005-03-17 16:28:00,1.60982,1.61004,1.60941,1.60941,37800000.0
2005-03-17 16:29:00,1.60965,1.60965,1.60865,1.60886,30600000.0
2005-03-17 16:30:00,1.60885,1.60903,1.60849,1.60849,49400000.0
2005-03-17 16:31:00,1.60874,1.60886,1.60847,1.60873,51400000.0
2005-03-17 16:32:00,1.60877,1.60888,1.60831,1.60858,38400000.0
2005-03-17 16:33:00,1.6089,1.60897,1.60864,1.60884,45000000.0
2005-03-17 16:34:00,1.60874,1.60874,1.60825,1.60835,32200000.0
2005-03-17 16:35:00,1.60837,1.60843,1.60801,1.60826,35400000.0
2005-03-17 16:36:00,1.60803,1.60826,1.60748,1.60775,30600000.0
2005-03-17 16:37:00,1.60838,1.60838,1.60747,1.60798,36200000.0
2005-03-17 16:38:00,1.60825,1.6085,1.60778,1.60795,60800000.0
2005-03-17 16:39:00,1.60819,1.60819,1.60747,1.60757,30200000.0
2005-03-17 16:40:00,1.60789,1.60794,1.60764,1.60789,31800000.0
2005-03-17 16:41:00,1.60748,1.60818,1.60748,1.60798,14400000.0
2005-03-17 16:42:00,1.6079,1.60801,1.60779,1.60795,37800000.0
2005-03-17 16:43:00,1.60797,1.60867,1.60797,1.60825,45400000.0
2005-03-17 16:44:00,1.60807,1.6082,1.60767,1.60767,30800000.0
2005-03-17 16:45:00,1.60767,1.60785,1.60751,1.60751,33100000.0
2005-03-17 16:46:00,1.60752,1.60759,1.60712,1.6072,65900000.0
2005-03-17 16:47:00,1.60719,1.60759,1.6071,1.60728,53100000.0
2005-03-17 16:48:00,1.60752,1.60752,1.60682,1.60714,30400000.0
2005-03-17 16:49:00,1.60741,1.60746,1.60705,1.60733,24400000.0
2005-03-17 16:50:00,1.60733,1.60743,1.60713,1.60713,37200000.0
2005-03-17 16:51:00,1.6072,1.6072,1.60681,1.60702,34600000.0
2005-03-17 16:52:00,1.60714,1.60725,1.60689,1.60714,52200000.0
2005-03-17 16:53:00,1.6077,1.6077,1.60715,1.60715,33000000.0
2005-03-17 16:54:00,1.60701,1.60732,1.60701,1.60724,25600000.0
2005-03-17 16:55:00,1.60789,1.60789,1.60729,1.60757,33500000.0
2005-03-17 16:56:00,1.60744,1.6075,1.60733,1.60739,33400000.0
2005-03-17 16:57:00,1.60742,1.60774,1.60734,1.60769,19200000.0
2005-03-17 16:58:00,1.60766,1.60766,1.60698,1.607,30600000.0
2005-03-17 16:59:00,1.60755,1.60773,1.60741,1.60773,28700000.0
2005-03-17 17:00:00,1.60714,1.60738,1.60486,1.6064,42600000.0
2005-03-17 17:01:00,1.60674,1.607,1.6058,1.607,45400000.0
2005-03-17 17:02:00,1.60678,1.60702,1.60633,1.60697,14800000.0
2005-03-17 17:03:00,1.60702,1.60703,1.60681,1.60689,34800000.0
2005-03-17 17:04:00,1.60668,1.60682,1.60641,1.60666,35000000.0
2005-03-17 17:05:00,1.6069,1.60704,1.6057,1.60603,38000000.0
2005-03-17 17:06:00,1.60582,1.6063,1.60555,1.60581,28800000.0
2005-03-17 17:07:00,1.60614,1.60624,1.60572,1.60599,55300000.0
2005-03-17 17:08:00,1.60619,1.60699,1.60619,1.60695,31600000.0
2005-03-17 17:09:00,1.60695,1.60698,1.6065,1.60675,45000000.0
2005-03-17 17:10:00,1.6069,1.60709,1.60676,1.60691,46400000.0
2005-03-17 17:11:00,1.60738,1.60758,1.60721,1.60733,28800000.0
2005-03-17 17:12:00,1.60758,1.60768,1.60741,1.60741,24400000.0
2005-03-17 17:13:00,1.60711,1.60711,1.60634,1.60657,34700000.0
2005-03-17 17:14:00,1.60643,1.60676,1.60634,1.60634,49200000.0
2005-03-17 17:15:00,1.60651,1.60668,1.60624,1.60624,25800000.0
2005-03-17 17:16:00,1.6061,1.60639,1.606,1.60604,24200000.0
2005-03-17 17:17:00,1.60609,1.6064,1.60571,1.60604,49000000.0
2005-03-17 17:18:00,1.60658,1.60661,1.60598,1.60654,36200000.0
2005-03-17 17:19:00,1.60642,1.60642,1.60577,1.60618,37600000.0
2005-03-17 17:20:00,1.60631,1.60634,1.60516,1.60519,49100000.0
2005-03-17 17:21:00,1.60572,1.60572,1.60477,1.60518,55000001.0
2005-03-17 17:22:00,1.60537,1.60581,1.60537,1.60568,50600000.0
2005-03-17 17:23:00,1.60533,1.60569,1.60533,1.60569,24200000.0
2005-03-17 17:24:00,1.60572,1.60575,1.60531,1.60551,24400000.0
2005-03-17 17:25:00,1.60588,1.6062,1.60567,1.60574,35400000.0
2005-03-17 17:26:00,1.60579,1.60625,1.60543,1.60625,84000002.0
2005-03-17 17:27:00,1.60601,1.60605,1.60564,1.60578,29200000.0
2005-03-17 17:28:00,1.60623,1.60623,1.60569,1.60586,28600000.0
2005-03-17 17:29:00,1.60603,1.60626,1.60553,1.60573,56600000.0
2005-03-17 17:30:00,1.60594,1.60615,1.6058,1.60605,45000000.0
2005-03-17 17:31:00,1.60603,1.60619,1.60575,1.60575,30000000.0
2005-03-17 17:32:00,1.60565,1.60565,1.60529,1.60529,24800000.0
2005-03-17 17:33:00,1.60567,1.60581,1.60553,1.60565,37600000.0
2005-03-17 17:34:00,1.60558,1.60566,1.60486,1.60486,69400000.0
2005-03-17 17:35:00,1.60522,1.60522,1.60481,1.60507,23400000.0
2005-03-17 17:36:00,1.605,1.605,1.60425,1.60425,50600000.0
2005-03-17 17:37:00,1.6043,1.60465,1.6031,1.6031,38800000.0
2005-03-17 17:38:00,1.60302,1.60321,1.6015,1.6015,43200000.0
2005-03-17 17:39:00,1.6024,1.6029,1.6024,1.6029,35400000.0
2005-03-17 17:40:00,1.6034,1.6039,1.60327,1.60382,30200000.0
2005-03-17 17:41:00,1.6042,1.60471,1.60403,1.60426,47900000.0
2005-03-17 17:42:00,1.60441,1.60474,1.604,1.6043,21200000.0
2005-03-17 17:43:00,1.60421,1.60435,1.60398,1.60415,41300000.0
2005-03-17 17:44:00,1.60413,1.60428,1.60395,1.60395,23900000.0
2005-03-17 17:45:00,1.60437,1.60478,1.60431,1.60467,38200000.0
2005-03-17 17:46:00,1.60501,1.60502,1.60459,1.60492,40600000.0
2005-03-17 17:47:00,1.60478,1.60514,1.60478,1.60487,31100000.0
2005-03-17 17:48:00,1.60494,1.60521,1.60479,1.60496,36100000.0
2005-03-17 17:49:00,1.60525,1.60537,1.60456,1.60516,35000000.0
2005-03-17 17:50:00,1.60547,1.60548,1.60515,1.60526,35000000.0
2005-03-17 17:51:00,1.60505,1.60529,1.60494,1.6051,29600000.0
2005-03-17 17:52:00,1.60521,1.60521,1.60458,1.60464,19200000.0
2005-03-17 17:53:00,1.60486,1.60503,1.60467,1.60478,34500000.0
2005-03-17 17:54:00,1.60498,1.60525,1.60457,1.60498,44100000.0
2005-03-17 17:55:00,1.60498,1.60547,1.60475,1.60544,35800000.0
2005-03-17 17:56:00,1.60533,1.60566,1.60533,1.60552,47400000.0
2005-03-17 17:57:00,1.60553,1.60571,1.6055,1.60562,56600001.0
2005-03-17 17:58:00,1.60599,1.60601,1.60562,1.60594,42500000.0
2005-03-17 17:59:00,1.60608,1.60614,1.60575,1.60595,49500000.0
2005-03-17 18:00:00,1.60638,1.60638,1.60541,1.60544,50400000.0
2005-03-17 18:01:00,1.60565,1.60584,1.60508,1.60511,39600000.0
2005-03-17 18:02:00,1.60536,1.60543,1.6052,1.60528,54200000.0
2005-03-17 18:03:00,1.6051,1.60514,1.60472,1.60473,24200000.0
2005-03-17 18:04:00,1.60534,1.60549,1.60505,1.60538,60500000.0
2005-03-17 18:05:00,1.60589,1.60589,1.60572,1.60575,38200000.0
2005-03-17 18:06:00,1.60595,1.60613,1.6056,1.60599,42200000.0
2005-03-17 18:07:00,1.60601,1.6062,1.60579,1.6062,34200000.0
2005-03-17 18:08:00,1.6061,1.60634,1.60596,1.60617,60800001.0
2005-03-17 18:09:00,1.60602,1.60623,1.60587,1.60587,25800000.0
2005-03-17 18:10:00,1.60623,1.60624,1.6059,1.60608,20400000.0
2005-03-17 18:11:00,1.60646,1.60692,1.60621,1.60661,44800000.0
2005-03-17 18:12:00,1.60687,1.60689,1.60671,1.60675,25400000.0
2005-03-17 18:13:00,1.60665,1.60677,1.60644,1.60663,46900000.0
2005-03-17 18:14:00,1.60604,1.60686,1.60604,1.60686,30800000.0
2005-03-17 18:15:00,1.60697,1.6072,1.60662,1.60662,55900001.0
2005-03-17 18:16:00,1.60674,1.60692,1.6065,1.60652,30800000.0
2005-03-17 18:17:00,1.60675,1.60698,1.60662,1.60668,47000000.0
2005-03-17 18:18:00,1.6069,1.60713,1.60661,1.6069,33500000.0
2005-03-17 18:19:00,1.60699,1.60699,1.60667,1.60674,39000000.0
2005-03-17 18:20:00,1.60698,1.60716,1.60671,1.60684,30600000.0
2005-03-17 18:21:00,1.60707,1.60739,1.6069,1.60734,31600000.0
2005-03-17 18:22:00,1.60734,1.60734,1.60666,1.60666,34200000.0
2005-03-17 18:23:00,1.60711,1.60725,1.60671,1.60671,33700000.0
2005-03-17 18:24:00,1.60687,1.60694,1.60668,1.60669,35600000.0
2005-03-17 18:25:00,1.60705,1.60727,1.60697,1.60701,35000000.0
2005-03-17 18:26:00,1.60685,1.60689,1.60684,1.60685,34600000.0
2005-03-17 18:27:00,1.60681,1.6069,1.60653,1.6066,40000000.0
2005-03-17 18:28:00,1.60647,1.60674,1.60647,1.60668,33700000.0
2005-03-17 18:29:00,1.60669,1.60696,1.60658,1.60685,38400000.0
2005-03-17 18:30:00,1.60687,1.6069,1.60673,1.60673,31900000.0
2005-03-17 18:31:00,1.60679,1.60691,1.6067,1.60691,33500000.0
2005-03-17 18:32:00,1.60725,1.60725,1.60675,1.60702,40400000.0
2005-03-17 18:33:00,1.60728,1.60728,1.60699,1.60708,35600000.0
2005-03-17 18:34:00,1.60713,1.60727,1.60702,1.60702,44000001.0
2005-03-17 18:35:00,1.60709,1.60709,1.60677,1.60705,34000000.0
2005-03-17 18:36:00,1.60704,1.60744,1.60704,1.60743,60300000.0
2005-03-17 18:37:00,1.60743,1.60763,1.6073,1.60763,26000000.0
2005-03-17 18:38:00,1.60758,1.6077,1.60742,1.6077,29000000.0
2005-03-17 18:39:00,1.60777,1.60798,1.60733,1.60742,34200000.0
2005-03-17 18:40:00,1.60758,1.60811,1.60758,1.6079,27800000.0
2005-03-17 18:41:00,1.60797,1.60816,1.60779,1.60816,25600000.0
2005-03-17 18:42:00,1.60791,1.60801,1.60765,1.60779,35000000.0
2005-03-17 18:43:00,1.60789,1.60833,1.60785,1.608,49200000.0
2005-03-17 18:44:00,1.6077,1.6081,1.60758,1.60796,40000000.0
2005-03-17 18:45:00,1.60818,1.60828,1.6075,1.6075,28400000.0
2005-03-17 18:46:00,1.60806,1.60815,1.60783,1.60787,43800000.0
2005-03-17 18:47:00,1.60819,1.60823,1.60773,1.60773,32800000.0
2005-03-17 18:48:00,1.6077,1.60824,1.6077,1.60823,41700000.0
2005-03-17 18:49:00,1.608,1.608,1.60745,1.60764,31400000.0
2005-03-17 18:50:00,1.60783,1.60823,1.60781,1.60817,31300000.0
2005-03-17 18:51:00,1.60802,1.60805,1.60774,1.60774,35000000.0
2005-03-17 18:52:00,1.60734,1.60768,1.60729,1.6075,38300000.0
2005-03-17 18:53:00,1.60756,1.60771,1.60756,1.60756,37100000.0
2005-03-17 18:54:00,1.60762,1.60762,1.60718,1.60723,29800000.0
2005-03-17 18:55:00,1.60714,1.60737,1.60694,1.60705,17200000.0
2005-03-17 18:56:00,1.60681,1.60736,1.60647,1.60647,52200000.0
2005-03-17 18:57:00,1.60699,1.60719,1.60687,1.60698,30000000.0
2005-03-17 18:58:00,1.60688,1.60709,1.60668,1.60706,32400000.0
2005-03-17 18:59:00,1.60741,1.60753,1.60709,1.60709,41600000.0
2005-03-17 19:00:00,1.60705,1.60796,1.6069,1.60792,31400000.0
2005-03-17 19:01:00,1.6078,1.6083,1.6078,1.60796,41800000.0
2005-03-17 19:02:00,1.60804,1.60804,1.60736,1.60746,37600000.0
2005-03-17 19:03:00,1.60731,1.60769,1.60725,1.60731,49500000.0
2005-03-17 19:04:00,1.60746,1.60773,1.60736,1.60752,53800000.0
2005-03-17 19:05:00,1.6076,1.60837,1.60756,1.60818,28900000.0
2005-03-17 19:06:00,1.60809,1.60834,1.60777,1.60832,25600000.0
2005-03-17 19:07:00,1.60814,1.60879,1.6081,1.60879,44600000.0
2005-03-17 19:08:00,1.60855,1.60872,1.60839,1.60843,37100000.0
2005-03-17 19:09:00,1.60848,1.60848,1.60744,1.60744,30400000.0
2005-03-17 19:10:00,1.6078,1.60784,1.60736,1.60736,51700000.0
2005-03-17 19:11:00,1.60764,1.60787,1.60757,1.6076,34400000.0
2005-03-17 19:12:00,1.60743,1.60779,1.60743,1.60779,33600000.0
2005-03-17 19:13:00,1.6078,1.6081,1.6078,1.60798,39200000.0
2005-03-17 19:14:00,1.60793,1.60808,1.60775,1.60788,34000000.0
2005-03-17 19:15:00,1.60761,1.60808,1.60751,1.60805,32400000.0
2005-03-17 19:16:00,1.60776,1.60811,1.60776,1.60792,30600000.0
2005-03-17 19:17:00,1.6079,1.60815,1.60785,1.60797,47800001.0
2005-03-17 19:18:00,1.6081,1.6081,1.60787,1.60798,23600000.0
2005-03-17 19:19:00,1.60818,1.6083,1.60787,1.60817,33400000.0
2005-03-17 19:20:00,1.60816,1.60822,1.60786,1.60813,35400000.0
2005-03-17 19:21:00,1.60775,1.60815,1.60774,1.60815,45900000.0
2005-03-17 19:22:00,1.60808,1.60816,1.60783,1.60802,39400000.0
2005-03-17 19:23:00,1.60788,1.60816,1.6076,1.60816,78600001.0
2005-03-17 19:24:00,1.60805,1.60805,1.60773,1.60789,36000000.0
2005-03-17 19:25:00,1.60798,1.60798,1.60755,1.60767,28300000.0
2005-03-17 19:26:00,1.60733,1.60755,1.60718,1.60741,24400000.0
2005-03-17 19:27:00,1.60752,1.60781,1.60738,1.60781,39100000.0
2005-03-17 19:28:00,1.60746,1.60746,1.6068,1.60739,47200000.0
2005-03-17 19:29:00,1.60739,1.60772,1.6073,1.60747,33200000.0
2005-03-17 19:30:00,1.60756,1.60795,1.60756,1.60795,37400000.0
2005-03-17 19:31:00,1.60808,1.60808,1.60747,1.60756,51200000.0
2005-03-17 19:32:00,1.60749,1.60767,1.60744,1.60757,32600000.0
2005-03-17 19:33:00,1.60753,1.60794,1.60751,1.60794,57000000.0
2005-03-17 19:34:00,1.60799,1.60803,1.60766,1.60766,33100000.0
2005-03-17 19:35:00,1.60737,1.60737,1.60659,1.60699,32400000.0
2005-03-17 19:36:00,1.60693,1.60705,1.60673,1.60673,33200000.0
2005-03-17 19:37:00,1.60692,1.60692,1.60642,1.60642,43100000.0
2005-03-17 19:38:00,1.60641,1.60686,1.60641,1.6067,33100000.0
2005-03-17 19:39:00,1.60682,1.60684,1.6066,1.6066,36000000.0
2005-03-17 19:40:00,1.60658,1.60686,1.60642,1.60647,31400000.0
2005-03-17 19:41:00,1.60644,1.60677,1.60637,1.60664,49800000.0
2005-03-17 19:42:00,1.60649,1.60683,1.60635,1.60683,50600000.0
2005-03-17 19:43:00,1.60675,1.60675,1.60629,1.60659,43200001.0
2005-03-17 19:44:00,1.60659,1.60671,1.60617,1.60671,49200000.0
2005-03-17 19:45:00,1.60632,1.6066,1.60626,1.60626,58000000.0
2005-03-17 19:46:00,1.60655,1.60667,1.60593,1.60593,26200000.0
2005-03-17 19:47:00,1.60636,1.60659,1.60633,1.60659,39800000.0
2005-03-17 19:48:00,1.6066,1.607,1.60647,1.60695,18400000.0
2005-03-17 19:49:00,1.60729,1.60759,1.60699,1.60699,31600000.0
2005-03-17 19:50:00,1.60762,1.60777,1.60728,1.60747,49100000.0
2005-03-17 19:51:00,1.60747,1.60769,1.60746,1.60769,39600000.0
2005-03-17 19:52:00,1.6077,1.60789,1.60769,1.60772,23200000.0
2005-03-17 19:53:00,1.60788,1.60807,1.60776,1.60776,41200000.0
2005-03-17 19:54:00,1.60757,1.60757,1.60735,1.60745,25800000.0
2005-03-17 19:55:00,1.60705,1.60705,1.60633,1.60667,23000000.0
2005-03-17 19:56:00,1.60706,1.60706,1.60628,1.6064,30400000.0
2005-03-17 19:57:00,1.60649,1.60649,1.6056,1.60567,37600000.0
2005-03-17 19:58:00,1.60584,1.6069,1.60569,1.60686,30800000.0
2005-03-17 19:59:00,1.60706,1.60706,1.60667,1.60674,40000000.0
2005-03-17 20:00:00,1.60698,1.60706,1.60667,1.60682,62300001.0
2005-03-17 20:01:00,1.60721,1.60721,1.60681,1.60681,36400000.0
2005-03-17 20:02:00,1.60715,1.60727,1.60691,1.60721,38800000.0
2005-03-17 20:03:00,1.6071,1.6071,1.60668,1.60677,40300001.0
2005-03-17 20:04:00,1.60668,1.60694,1.60644,1.60668,43500000.0
2005-03-17 20:05:00,1.60689,1.60699,1.60653,1.60672,51100001.0
2005-03-17 20:06:00,1.60732,1.60736,1.60697,1.60703,40000000.0
2005-03-17 20:07:00,1.60683,1.60705,1.60654,1.60698,30400000.0
2005-03-17 20:08:00,1.60683,1.60708,1.6066,1.60708,38000000.0
2005-03-17 20:09:00,1.60725,1.60729,1.60691,1.60706,29800000.0
2005-03-17 20:10:00,1.607,1.6075,1.607,1.60716,61800000.0
2005-03-17 20:11:00,1.60694,1.60694,1.60643,1.60643,45600001.0
2005-03-17 20:12:00,1.60671,1.60671,1.60595,1.60655,46200000.0
2005-03-17 20:13:00,1.60671,1.60694,1.60664,1.60694,30100000.0
2005-03-17 20:14:00,1.60677,1.60695,1.6061,1.60695,53200001.0
2005-03-17 20:15:00,1.60682,1.60692,1.60667,1.60667,32600000.0
2005-03-17 20:16:00,1.60654,1.60669,1.60598,1.60598,35000000.0
2005-03-17 20:17:00,1.6061,1.60652,1.60597,1.60652,44000000.0
2005-03-17 20:18:00,1.60659,1.60673,1.60651,1.60653,30600000.0
2005-03-17 20:19:00,1.60677,1.60695,1.60655,1.60695,68600000.0
2005-03-17 20:20:00,1.60696,1.60703,1.60663,1.6069,42800000.0
2005-03-17 20:21:00,1.60676,1.60692,1.60676,1.60692,30200000.0
2005-03-17 20:22:00,1.60693,1.60696,1.60663,1.60696,21000000.0
2005-03-17 20:23:00,1.60693,1.60701,1.60648,1.60664,67400002.0
2005-03-17 20:24:00,1.60703,1.60705,1.60669,1.60669,35400000.0
2005-03-17 20:25:00,1.60693,1.60707,1.60676,1.60689,48200000.0
2005-03-17 20:26:00,1.60692,1.60692,1.60644,1.60667,43700000.0
2005-03-17 20:27:00,1.60653,1.60675,1.60624,1.60653,50800000.0
2005-03-17 20:28:00,1.60667,1.60689,1.60665,1.60685,23400000.0
2005-03-17 20:29:00,1.60688,1.60706,1.60656,1.60703,39800000.0
2005-03-17 20:30:00,1.60717,1.60723,1.60704,1.60723,36400000.0
2005-03-17 20:31:00,1.60712,1.60734,1.60674,1.60734,46800000.0
2005-03-17 20:32:00,1.6072,1.60745,1.60699,1.60741,34400000.0
2005-03-17 20:33:00,1.60744,1.60744,1.60712,1.60726,25400000.0
2005-03-17 20:34:00,1.60692,1.60692,1.60633,1.6066,46800000.0
2005-03-17 20:35:00,1.60677,1.60685,1.60667,1.60675,38300000.0
2005-03-17 20:36:00,1.60685,1.60706,1.60667,1.60679,44800000.0
2005-03-17 20:37:00,1.60682,1.60696,1.60662,1.60687,52400000.0
2005-03-17 20:38:00,1.6071,1.6072,1.60693,1.60693,34100000.0
2005-03-17 20:39:00,1.60655,1.60666,1.60599,1.60609,36200000.0
2005-03-17 20:40:00,1.60603,1.60643,1.60603,1.60619,27800000.0
2005-03-17 20:41:00,1.60626,1.60639,1.60606,1.60636,61400000.0
2005-03-17 20:42:00,1.60634,1.60649,1.60607,1.60628,49200000.0
2005-03-17 20:43:00,1.60617,1.60634,1.60582,1.60582,113300000.0
2005-03-17 20:44:00,1.60628,1.60643,1.60592,1.60643,36000001.0
2005-03-17 20:45:00,1.60636,1.60683,1.60636,1.60663,39200000.0
2005-03-17 20:46:00,1.60657,1.60657,1.60624,1.60626,33600000.0
2005-03-17 20:47:00,1.60629,1.60635,1.60578,1.606,44700000.0
2005-03-17 20:48:00,1.60622,1.60633,1.60611,1.60618,37100000.0
2005-03-17 20:49:00,1.60626,1.60631,1.60615,1.60624,24400000.0
2005-03-17 20:50:00,1.60618,1.6062,1.60584,1.60593,44600000.0
2005-03-17 20:51:00,1.60594,1.60615,1.60592,1.606,36500000.0
2005-03-17 20:52:00,1.606,1.60632,1.60595,1.60623,29800000.0
2005-03-17 20:53:00,1.60606,1.60637,1.60606,1.60637,41600001.0
2005-03-17 20:54:00,1.60594,1.60628,1.60594,1.60616,41700000.0
2005-03-17 20:55:00,1.60616,1.60647,1.60598,1.60647,26000000.0
2005-03-17 20:56:00,1.60629,1.60629,1.606,1.60602,31800000.0
2005-03-17 20:57:00,1.606,1.60607,1.60592,1.60602,32600000.0
2005-03-17 20:58:00,1.60613,1.60631,1.60595,1.60602,29800000.0
2005-03-17 20:59:00,1.60632,1.60645,1.60631,1.60637,42400000.0
2005-03-17 21:00:00,1.606,1.6062,1.60576,1.60609,20400000.0
2005-03-17 21:01:00,1.60609,1.60632,1.60569,1.60569,42200000.0
2005-03-17 21:02:00,1.60593,1.60615,1.60567,1.6061,44800000.0
2005-03-17 21:03:00,1.60594,1.60594,1.60575,1.60581,33100000.0
2005-03-17 21:04:00,1.6059,1.6059,1.60563,1.60584,36200001.0
2005-03-17 21:05:00,1.60562,1.60601,1.60562,1.60584,53600000.0
2005-03-17 21:06:00,1.60602,1.60641,1.60595,1.60641,35400000.0
2005-03-17 21:07:00,1.6064,1.6064,1.60603,1.6061,41700000.0
2005-03-17 21:08:00,1.60613,1.60643,1.60613,1.60643,41600001.0
2005-03-17 21:09:00,1.60648,1.60648,1.60628,1.60643,25400000.0
2005-03-17 21:10:00,1.60648,1.60656,1.6063,1.60636,42400000.0
2005-03-17 21:11:00,1.60643,1.60666,1.60633,1.6065,46900000.0
2005-03-17 21:12:00,1.60673,1.60685,1.60663,1.60663,31800000.0
2005-03-17 21:13:00,1.60658,1.60684,1.60657,1.60661,38600000.0
2005-03-17 21:14:00,1.60665,1.60677,1.60657,1.60658,32000000.0
2005-03-17 21:15:00,1.60657,1.60673,1.60653,1.60658,53700000.0
2005-03-17 21:16:00,1.60628,1.6067,1.60628,1.60655,37100000.0
2005-03-17 21:17:00,1.60669,1.60682,1.60626,1.60626,36200000.0
2005-03-17 21:18:00,1.60692,1.60692,1.60636,1.60676,41400000.0
2005-03-17 21:19:00,1.60685,1.6069,1.60669,1.60673,28000000.0
2005-03-17 21:20:00,1.60695,1.60696,1.60668,1.60668,47000000.0
2005-03-17 21:21:00,1.6066,1.60698,1.6066,1.60685,35200000.0
2005-03-17 21:22:00,1.60653,1.60699,1.60653,1.6068,30200000.0
2005-03-17 21:23:00,1.60654,1.60688,1.60628,1.60649,36200000.0
2005-03-17 21:24:00,1.6069,1.6069,1.60644,1.60662,58500001.0
2005-03-17 21:25:00,1.60675,1.60708,1.60668,1.60668,51400000.0
2005-03-17 21:26:00,1.60694,1.6071,1.60672,1.60682,30000000.0
2005-03-17 21:27:00,1.60666,1.60666,1.60654,1.60663,25600000.0
2005-03-17 21:28:00,1.60662,1.60678,1.60662,1.60668,33800000.0
2005-03-17 21:29:00,1.60665,1.60682,1.60659,1.60666,35700000.0
2005-03-17 21:30:00,1.60676,1.60676,1.60646,1.60646,28200000.0
2005-03-17 21:31:00,1.60648,1.60666,1.60632,1.60661,28000000.0
2005-03-17 21:32:00,1.60658,1.6066,1.60637,1.60643,25800000.0
2005-03-17 21:33:00,1.60658,1.60673,1.60652,1.60667,42200000.0
2005-03-17 21:34:00,1.60663,1.60663,1.60619,1.60626,41100000.0
2005-03-17 21:35:00,1.60632,1.60637,1.606,1.60625,26800000.0
2005-03-17 21:36:00,1.60648,1.60649,1.60603,1.60649,35200000.0
2005-03-17 21:37:00,1.60648,1.60654,1.60639,1.60654,36800000.0
2005-03-17 21:38:00,1.60668,1.6067,1.60647,1.6067,50000000.0
2005-03-17 21:39:00,1.60659,1.60679,1.60659,1.60667,35000000.0
2005-03-17 21:40:00,1.60655,1.60673,1.60655,1.60673,26000000.0
2005-03-17 21:41:00,1.60657,1.60714,1.60657,1.60669,41000000.0
2005-03-17 21:42:00,1.60679,1.60688,1.60644,1.60644,30200000.0
2005-03-17 21:43:00,1.60666,1.60678,1.60648,1.60678,30400000.0
2005-03-17 21:44:00,1.60653,1.60653,1.60618,1.60618,27300000.0
2005-03-17 21:45:00,1.60631,1.60635,1.60622,1.60622,16400000.0
2005-03-17 21:46:00,1.60646,1.60662,1.60611,1.6063,47900000.0
2005-03-17 21:47:00,1.60631,1.60648,1.60624,1.60624,34200000.0
2005-03-17 21:48:00,1.60635,1.60637,1.60601,1.60635,47000000.0
2005-03-17 21:49:00,1.60634,1.60644,1.60627,1.60631,25500000.0
2005-03-17 21:50:00,1.60661,1.60662,1.60632,1.60632,65200000.0
2005-03-17 21:51:00,1.60628,1.60654,1.60626,1.60637,62300000.0
2005-03-17 21:52:00,1.60626,1.60647,1.60626,1.60646,53000000.0
2005-03-17 21:53:00,1.60653,1.60663,1.60633,1.60633,29000000.0
2005-03-17 21:54:00,1.60643,1.60716,1.60643,1.60688,54200000.0
2005-03-17 21:55:00,1.6068,1.60696,1.60661,1.60674,68800000.0
2005-03-17 21:56:00,1.60679,1.60705,1.60669,1.60705,39800000.0
2005-03-17 21:57:00,1.60734,1.60774,1.60716,1.60752,34600000.0
2005-03-17 21:58:00,1.6073,1.60748,1.60708,1.60724,41800000.0
2005-03-17 21:59:00,1.60736,1.60736,1.60681,1.60681,40600000.0
2005-03-17 22:00:00,1.60713,1.6072,1.60599,1.60623,55900000.0
2005-03-17 22:01:00,1.60677,1.60691,1.60655,1.60675,44000001.0
2005-03-17 22:02:00,1.60711,1.60711,1.60648,1.60648,39600000.0
2005-03-17 22:03:00,1.60692,1.60692,1.60647,1.60664,32400000.0
2005-03-17 22:04:00,1.60668,1.60668,1.60638,1.60638,40200000.0
2005-03-17 22:05:00,1.60648,1.60652,1.60621,1.60638,42400000.0
2005-03-17 22:06:00,1.60645,1.60645,1.60599,1.60629,48400000.0
2005-03-17 22:07:00,1.60633,1.60644,1.60594,1.60603,40600001.0
2005-03-17 22:08:00,1.60581,1.60606,1.60571,1.60592,27600000.0
2005-03-17 22:09:00,1.60584,1.60587,1.60559,1.60571,23200000.0
2005-03-17 22:10:00,1.60583,1.606,1.60573,1.60586,31600000.0
2005-03-17 22:11:00,1.60576,1.60576,1.60519,1.60535,31800000.0
2005-03-17 22:12:00,1.60559,1.6058,1.60557,1.60557,48400000.0
2005-03-17 22:13:00,1.60584,1.60628,1.60584,1.60625,26800000.0
2005-03-17 22:14:00,1.60619,1.60633,1.60606,1.60618,58900001.0
2005-03-17 22:15:00,1.60626,1.60641,1.60611,1.60621,64500000.0
2005-03-17 22:16:00,1.60628,1.60653,1.6062,1.6062,44700000.0
2005-03-17 22:17:00,1.60647,1.60661,1.60631,1.60648,30400000.0
2005-03-17 22:18:00,1.6064,1.6064,1.60604,1.60604,32200000.0
2005-03-17 22:19:00,1.60606,1.60626,1.60586,1.60586,32000000.0
2005-03-17 22:20:00,1.60633,1.60653,1.60608,1.60653,43000000.0
2005-03-17 22:21:00,1.60634,1.60654,1.60613,1.60635,36000000.0
2005-03-17 22:22:00,1.60644,1.6066,1.60625,1.6066,61200000.0
2005-03-17 22:23:00,1.60686,1.60687,1.6067,1.60677,45500001.0
2005-03-17 22:24:00,1.60645,1.60668,1.60635,1.60653,48800000.0
2005-03-17 22:25:00,1.60669,1.60682,1.60648,1.60666,30600000.0
2005-03-17 22:26:00,1.60662,1.60699,1.60662,1.60699,41300000.0
2005-03-17 22:27:00,1.60682,1.60687,1.60627,1.60685,20600000.0
2005-03-17 22:28:00,1.60682,1.60703,1.60677,1.60682,44800000.0
2005-03-17 22:29:00,1.6069,1.60691,1.60657,1.60663,23800000.0
2005-03-17 22:30:00,1.6066,1.60669,1.60647,1.60651,45000000.0
2005-03-17 22:31:00,1.60678,1.60707,1.60625,1.60677,61600000.0
2005-03-17 22:32:00,1.60662,1.60673,1.60649,1.60671,30800000.0
2005-03-17 22:33:00,1.60656,1.60692,1.60653,1.60668,38100000.0
2005-03-17 22:34:00,1.60666,1.60669,1.60635,1.6065,33200000.0
2005-03-17 22:35:00,1.60669,1.6069,1.60669,1.60673,40700000.0
2005-03-17 22:36:00,1.60691,1.60707,1.60644,1.60644,38400000.0
2005-03-17 22:37:00,1.60706,1.60711,1.60684,1.60691,41600000.0
2005-03-17 22:38:00,1.60685,1.60732,1.60685,1.60719,30600000.0
2005-03-17 22:39:00,1.60747,1.60747,1.60671,1.60671,25400000.0
2005-03-17 22:40:00,1.60677,1.60689,1.60662,1.60663,51900000.0
2005-03-17 22:41:00,1.60682,1.60703,1.60682,1.60693,27400000.0
2005-03-17 22:42:00,1.60702,1.60715,1.6069,1.60706,28200000.0
2005-03-17 22:43:00,1.60728,1.6074,1.60721,1.60739,42400001.0
2005-03-17 22:44:00,1.60726,1.60741,1.60724,1.6074,38600000.0
2005-03-17 22:45:00,1.6075,1.60768,1.60746,1.60768,40200000.0
2005-03-17 22:46:00,1.60759,1.60763,1.60741,1.60741,42200000.0
2005-03-17 22:47:00,1.60749,1.60756,1.60737,1.6075,40000000.0
2005-03-17 22:48:00,1.60739,1.60788,1.60739,1.60756,31300000.0
2005-03-17 22:49:00,1.6074,1.60758,1.60708,1.60728,35700000.0
2005-03-17 22:50:00,1.60733,1.60748,1.60712,1.60712,30200000.0
2005-03-17 22:51:00,1.60724,1.60724,1.60671,1.60687,36800001.0
2005-03-17 22:52:00,1.60685,1.60702,1.6067,1.6067,48800001.0
2005-03-17 22:53:00,1.60688,1.60705,1.60662,1.60704,37400000.0
2005-03-17 22:54:00,1.60697,1.60701,1.6068,1.6068,31300000.0
2005-03-17 22:55:00,1.60683,1.60683,1.60656,1.60673,34500000.0
2005-03-17 22:56:00,1.60697,1.60697,1.60676,1.60688,19800000.0
2005-03-17 22:57:00,1.6068,1.60698,1.60658,1.60658,34000000.0
2005-03-17 22:58:00,1.60657,1.60657,1.60618,1.60626,35200000.0
2005-03-17 22:59:00,1.60647,1.6065,1.60627,1.60646,38200000.0
2005-03-17 23:00:00,1.60644,1.60656,1.60626,1.60626,32400000.0
2005-03-17 23:01:00,1.60647,1.60653,1.6058,1.60621,24200000.0
2005-03-17 23:02:00,1.60622,1.60656,1.60622,1.60656,38600000.0
2005-03-17 23:03:00,1.60676,1.60684,1.60653,1.60653,61600000.0
2005-03-17 23:04:00,1.60661,1.60673,1.60653,1.60673,28200000.0
2005-03-17 23:05:00,1.60651,1.60663,1.60644,1.60663,47400000.0
2005-03-17 23:06:00,1.6067,1.60697,1.60651,1.60693,30200000.0
2005-03-17 23:07:00,1.60685,1.60714,1.60685,1.60703,30800000.0
2005-03-17 23:08:00,1.60702,1.60702,1.60668,1.60675,41600001.0
2005-03-17 23:09:00,1.60676,1.60696,1.60649,1.60649,37600000.0
2005-03-17 23:10:00,1.60625,1.60636,1.60592,1.60615,46000000.0
2005-03-17 23:11:00,1.60625,1.6065,1.60625,1.60627,56100000.0
2005-03-17 23:12:00,1.60636,1.60647,1.60629,1.60643,33400000.0
2005-03-17 23:13:00,1.60565,1.60639,1.60565,1.60631,49300000.0
2005-03-17 23:14:00,1.60646,1.60653,1.60639,1.60644,20600000.0
2005-03-17 23:15:00,1.60644,1.60653,1.60589,1.60647,48200000.0
2005-03-17 23:16:00,1.60652,1.60652,1.60621,1.60635,41100000.0
2005-03-17 23:17:00,1.60649,1.60661,1.60639,1.60639,31900000.0
2005-03-17 23:18:00,1.60644,1.60644,1.60598,1.60618,57800000.0
2005-03-17 23:19:00,1.6064,1.60658,1.60613,1.60615,47200000.0
2005-03-17 23:20:00,1.60602,1.60602,1.60546,1.60582,38200001.0
2005-03-17 23:21:00,1.606,1.60616,1.60591,1.60591,28800000.0
2005-03-17 23:22:00,1.60584,1.60588,1.6055,1.60588,57200000.0
2005-03-17 23:23:00,1.60573,1.60593,1.60571,1.60589,49300000.0
2005-03-17 23:24:00,1.60597,1.60612,1.60592,1.60599,34200000.0
2005-03-17 23:25:00,1.60599,1.60628,1.60598,1.60598,39700000.0
2005-03-17 23:26:00,1.60599,1.60613,1.60587,1.60594,24600000.0
2005-03-17 23:27:00,1.60571,1.60598,1.60569,1.60569,52100000.0
2005-03-17 23:28:00,1.60585,1.60611,1.60585,1.60597,34200000.0
2005-03-17 23:29:00,1.60624,1.60649,1.60604,1.6061,42000000.0
2005-03-17 23:30:00,1.60554,1.60588,1.60554,1.60578,31100000.0
2005-03-17 23:31:00,1.60594,1.60607,1.60568,1.60607,45200000.0
2005-03-17 23:32:00,1.60582,1.60606,1.6058,1.60596,38500000.0
2005-03-17 23:33:00,1.60578,1.60603,1.60575,1.60602,37600000.0
2005-03-17 23:34:00,1.60603,1.60613,1.60566,1.60566,41000000.0
2005-03-17 23:35:00,1.60596,1.60599,1.60579,1.60589,18800000.0
2005-03-17 23:36:00,1.60593,1.60619,1.60593,1.6061,42800000.0
2005-03-17 23:37:00,1.60606,1.60606,1.60585,1.60596,29800000.0
2005-03-17 23:38:00,1.60601,1.60612,1.60594,1.60609,51800000.0
2005-03-17 23:39:00,1.60588,1.60616,1.60581,1.60608,58000000.0
2005-03-17 23:40:00,1.6063,1.6063,1.60594,1.60594,23000000.0
2005-03-17 23:41:00,1.60609,1.60628,1.60585,1.60585,34200000.0
2005-03-17 23:42:00,1.60619,1.60619,1.60574,1.60575,28000000.0
2005-03-17 23:43:00,1.60601,1.60647,1.60598,1.60644,21000000.0
2005-03-17 23:44:00,1.60657,1.60657,1.60592,1.60612,42200000.0
2005-03-17 23:45:00,1.6059,1.60607,1.60573,1.60607,45300000.0
2005-03-17 23:46:00,1.60629,1.60629,1.60604,1.60618,43600000.0
2005-03-17 23:47:00,1.60623,1.60637,1.60606,1.60632,51400000.0
2005-03-17 23:48:00,1.60629,1.60635,1.60607,1.60633,34600000.0
2005-03-17 23:49:00,1.60636,1.60636,1.60581,1.60603,45000000.0
2005-03-17 23:50:00,1.60605,1.60615,1.6058,1.606,25600000.0
2005-03-17 23:51:00,1.60613,1.60613,1.60581,1.60595,33800000.0
2005-03-17 23:52:00,1.60602,1.6061,1.60575,1.60606,37800000.0
2005-03-17 23:53:00,1.60627,1.60627,1.60597,1.60617,32500000.0
2005-03-17 23:54:00,1.60605,1.6061,1.6054,1.6054,45000000.0
2005-03-17 23:55:00,1.60585,1.60605,1.60585,1.60605,56800000.0
2005-03-17 23:56:00,1.60615,1.60624,1.60598,1.60607,34800000.0
2005-03-17 23:57:00,1.60607,1.60628,1.60596,1.60596,26000000.0
2005-03-17 23:58:00,1.60585,1.60625,1.60571,1.60596,41200000.0
2005-03-17 23:59:00,1.60588,1.60612,1.60575,1.60582,37200000.0
2005-03-18 00:00:00,1.60598,1.60618,1.60589,1.60589,44200000.0
2005-03-18 00:01:00,1.6077,1.6077,1.6077,1.6077,75100002.0
2005-03-18 00:02:00,1.6077,1.6077,1.6077,1.6077,75100002.0
2005-03-18 00:03:00,1.6071,1.6071,1.6071,1.6071,75100002.0
2005-03-18 00:05:00,1.6071,1.6071,1.6071,1.6071,75100002.0
2005-03-18 00:06:00,1.6071,1.6071,1.6071,1.6071,75100002.0
2005-03-18 00:09:00,1.6068,1.6071,1.6065,1.6067,75100002.0
2005-03-18 00:10:00,1.6068,1.607,1.6065,1.6068,75100002.0
2005-03-18 00:11:00,1.6071,1.6071,1.6071,1.6071,75100002.0
2005-03-18 00:12:00,1.607,1.607,1.607,1.607,75100002.0
2005-03-18 00:13:00,1.607,1.607,1.607,1.607,75100002.0
2005-03-18 00:14:00,1.6067,1.6067,1.6067,1.6067,75100002.0
2005-03-18 00:15:00,1.6066,1.6066,1.6066,1.6066,75100002.0
2005-03-18 00:16:00,1.607,1.607,1.607,1.607,75100002.0
2005-03-18 00:17:00,1.6073,1.6073,1.6073,1.6073,75100002.0
2005-03-18 00:18:00,1.6066,1.6066,1.6066,1.6066,75100002.0
2005-03-18 00:19:00,1.6065,1.6065,1.6065,1.6065,75100002.0
2005-03-18 00:20:00,1.6067,1.6067,1.6067,1.6067,75100002.0
2005-03-18 00:21:00,1.6066,1.6066,1.6066,1.6066,75100002.0
2005-03-18 00:22:00,1.6067,1.6067,1.6067,1.6067,75100002.0
2005-03-18 00:23:00,1.60589,1.60638,1.60579,1.60635,75100002.0
2005-03-18 00:24:00,1.60646,1.60656,1.60634,1.60656,32600000.0
2005-03-18 00:25:00,1.60649,1.60664,1.6063,1.60643,36800000.0
2005-03-18 00:26:00,1.60643,1.60663,1.6062,1.6062,25800000.0
2005-03-18 00:27:00,1.60623,1.60663,1.60623,1.60624,40000000.0
2005-03-18 00:28:00,1.60628,1.60659,1.60628,1.60648,36400000.0
2005-03-18 00:29:00,1.60653,1.60667,1.60645,1.60654,39400000.0
2005-03-18 00:30:00,1.60633,1.60673,1.60633,1.60665,30800000.0
2005-03-18 00:31:00,1.60667,1.60667,1.60657,1.60658,27000000.0
2005-03-18 00:32:00,1.60658,1.60687,1.60647,1.60647,52800001.0
2005-03-18 00:33:00,1.60686,1.60686,1.60653,1.60668,26200000.0
2005-03-18 00:34:00,1.60666,1.60682,1.60659,1.60664,33000000.0
2005-03-18 00:35:00,1.6071,1.6071,1.60693,1.60705,47100000.0
2005-03-18 00:36:00,1.60675,1.60675,1.60646,1.60668,41400000.0
2005-03-18 00:37:00,1.60664,1.60688,1.60664,1.60687,47200000.0
2005-03-18 00:38:00,1.60678,1.60695,1.60673,1.60678,28100000.0
2005-03-18 00:39:00,1.60705,1.60724,1.60694,1.60706,51700000.0
2005-03-18 00:40:00,1.6071,1.6071,1.6071,1.6071,28100000.0
2005-03-18 00:41:00,1.60711,1.60711,1.60664,1.6068,28100000.0
2005-03-18 00:42:00,1.60683,1.60706,1.60683,1.60688,36400000.0
2005-03-18 00:43:00,1.60644,1.60672,1.60611,1.6066,38700000.0
2005-03-18 00:44:00,1.60666,1.60681,1.60649,1.60681,38600000.0
2005-03-18 00:45:00,1.60694,1.60698,1.60675,1.60679,39200000.0
2005-03-18 00:46:00,1.60684,1.60705,1.60677,1.60678,30400000.0
2005-03-18 00:47:00,1.60664,1.60702,1.60664,1.60702,36000000.0
2005-03-18 00:48:00,1.60683,1.60718,1.60683,1.60699,42400000.0
2005-03-18 00:49:00,1.60723,1.60723,1.60676,1.60698,46600000.0
2005-03-18 00:50:00,1.607,1.607,1.607,1.607,52500000.0
2005-03-18 00:51:00,1.60708,1.60722,1.60703,1.60719,52500000.0
2005-03-18 00:52:00,1.60707,1.60726,1.60685,1.60708,25600000.0
2005-03-18 00:53:00,1.60687,1.60727,1.60687,1.60727,37000000.0
2005-03-18 00:54:00,1.60696,1.60732,1.60696,1.60717,24200000.0
2005-03-18 00:55:00,1.60707,1.60729,1.6069,1.60717,43300000.0
2005-03-18 00:56:00,1.60722,1.60754,1.60722,1.60745,37400000.0
2005-03-18 00:57:00,1.60752,1.60752,1.60702,1.60702,27200000.0
2005-03-18 00:58:00,1.60722,1.60722,1.607,1.60709,57800001.0
2005-03-18 00:59:00,1.60637,1.60726,1.60632,1.60724,47800001.0
2005-03-18 01:00:00,1.60716,1.60716,1.60644,1.60681,73700002.0
2005-03-18 01:01:00,1.60699,1.60719,1.60694,1.60699,34000000.0
2005-03-18 01:02:00,1.60706,1.6072,1.60644,1.60644,68300000.0
2005-03-18 01:03:00,1.60697,1.60697,1.60603,1.60615,27000000.0
2005-03-18 01:04:00,1.60639,1.60654,1.60639,1.60647,31600000.0
2005-03-18 01:05:00,1.6065,1.6065,1.60625,1.60643,33800000.0
2005-03-18 01:06:00,1.60645,1.60666,1.60642,1.60659,40000000.0
2005-03-18 01:07:00,1.60653,1.60655,1.60626,1.60643,33800000.0
2005-03-18 01:08:00,1.60666,1.60675,1.60632,1.60632,66200002.0
2005-03-18 01:09:00,1.60673,1.60681,1.60662,1.6067,44800000.0
2005-03-18 01:10:00,1.60657,1.60662,1.60622,1.60643,57800000.0
2005-03-18 01:11:00,1.60648,1.60651,1.60643,1.6065,33000000.0
2005-03-18 01:12:00,1.60631,1.60636,1.6058,1.60626,21600000.0
2005-03-18 01:13:00,1.60641,1.60644,1.60617,1.60644,66900000.0
2005-03-18 01:14:00,1.60614,1.60632,1.60598,1.60619,41200000.0
2005-03-18 01:15:00,1.60604,1.60612,1.60578,1.60612,28800000.0
2005-03-18 01:16:00,1.6059,1.60618,1.60541,1.60618,69400001.0
2005-03-18 01:17:00,1.60647,1.6065,1.60631,1.60637,39800000.0
2005-03-18 01:18:00,1.60623,1.60623,1.60567,1.60604,19400000.0
2005-03-18 01:19:00,1.60596,1.60608,1.60573,1.60573,29800000.0
2005-03-18 01:20:00,1.60577,1.60602,1.60532,1.60602,37600000.0
2005-03-18 01:21:00,1.60602,1.60629,1.60602,1.60603,46000000.0
2005-03-18 01:22:00,1.60609,1.60622,1.60592,1.60612,41800000.0
2005-03-18 01:23:00,1.60603,1.60606,1.60581,1.60581,46800000.0
2005-03-18 01:24:00,1.60614,1.6062,1.60598,1.6061,23600000.0
2005-03-18 01:25:00,1.60598,1.60625,1.60578,1.60612,53900000.0
2005-03-18 01:26:00,1.60601,1.60627,1.60601,1.60607,36200000.0
2005-03-18 01:27:00,1.60604,1.60614,1.60592,1.60612,25600000.0
2005-03-18 01:28:00,1.60595,1.60607,1.60561,1.60582,50100000.0
2005-03-18 01:29:00,1.60592,1.6062,1.60592,1.6062,26800000.0
2005-03-18 01:30:00,1.60608,1.60608,1.6056,1.60595,57700000.0
2005-03-18 01:31:00,1.60591,1.60624,1.60586,1.60624,39600000.0
2005-03-18 01:32:00,1.60619,1.60626,1.60601,1.60607,29400000.0
2005-03-18 01:33:00,1.60616,1.60628,1.60606,1.60621,34100000.0
2005-03-18 01:34:00,1.60641,1.60648,1.60601,1.60648,40200000.0
2005-03-18 01:35:00,1.60653,1.60682,1.60635,1.60635,54000001.0
2005-03-18 01:36:00,1.60643,1.60678,1.60643,1.60661,42000000.0
2005-03-18 01:37:00,1.60647,1.60664,1.60607,1.60643,33700000.0
2005-03-18 01:38:00,1.60624,1.60648,1.6062,1.60621,37400000.0
2005-03-18 01:39:00,1.60634,1.60654,1.60613,1.60643,35000000.0
2005-03-18 01:40:00,1.60643,1.60651,1.60632,1.60646,36800000.0
2005-03-18 01:41:00,1.6064,1.60664,1.60628,1.60628,48800000.0
2005-03-18 01:42:00,1.60644,1.60658,1.60627,1.60652,28000000.0
2005-03-18 01:43:00,1.60656,1.60661,1.60604,1.60651,37800000.0
2005-03-18 01:44:00,1.60643,1.60651,1.60619,1.60643,35600000.0
2005-03-18 01:45:00,1.60624,1.60636,1.60616,1.60626,41800000.0
2005-03-18 01:46:00,1.60636,1.6065,1.60615,1.60626,50500000.0
2005-03-18 01:47:00,1.60626,1.60655,1.60625,1.60626,33900000.0
2005-03-18 01:48:00,1.60641,1.60651,1.60606,1.60606,31200000.0
2005-03-18 01:49:00,1.6077,1.6077,1.6077,1.6077,51600001.0
2005-03-18 01:50:00,1.60633,1.60651,1.60598,1.60638,51600001.0
2005-03-18 01:51:00,1.60642,1.60669,1.60642,1.60653,22200000.0
2005-03-18 01:52:00,1.60668,1.60673,1.60647,1.60648,31800000.0
2005-03-18 01:53:00,1.60693,1.60695,1.60683,1.60685,55200000.0
2005-03-18 01:54:00,1.60683,1.60683,1.60675,1.60678,37200000.0
2005-03-18 01:55:00,1.6081,1.6081,1.6081,1.6081,41200000.0
2005-03-18 01:56:00,1.60652,1.60668,1.60639,1.60646,41200000.0
2005-03-18 01:57:00,1.6084,1.6084,1.6084,1.6084,42000000.0
2005-03-18 01:58:00,1.60656,1.60656,1.60616,1.60622,42000000.0
2005-03-18 01:59:00,1.60665,1.60679,1.60664,1.60679,30800000.0
2005-03-18 02:00:00,1.6065,1.60665,1.60634,1.60645,37000000.0
2005-03-18 02:01:00,1.60621,1.60621,1.60597,1.60597,44400000.0
2005-03-18 02:02:00,1.60561,1.60603,1.60558,1.60601,103300000.0
2005-03-18 02:03:00,1.60611,1.60629,1.60607,1.60624,71600000.0
2005-03-18 02:04:00,1.6061,1.60625,1.60606,1.60625,53600000.0
2005-03-18 02:05:00,1.60628,1.60628,1.60609,1.6061,68200000.0
2005-03-18 02:06:00,1.60617,1.60621,1.60579,1.60613,108500001.0
2005-03-18 02:07:00,1.60616,1.60617,1.60573,1.60601,182100001.0
2005-03-18 02:08:00,1.60596,1.60611,1.60596,1.60611,44400000.0
2005-03-18 02:09:00,1.60609,1.60628,1.60586,1.60618,184400000.0
2005-03-18 02:10:00,1.60599,1.60632,1.60588,1.60594,120200000.0
2005-03-18 02:11:00,1.60583,1.60599,1.60578,1.60599,42200000.0
2005-03-18 02:12:00,1.60608,1.6063,1.60608,1.6063,74500000.0
2005-03-18 02:13:00,1.60632,1.60644,1.60632,1.60633,46600000.0
2005-03-18 02:14:00,1.60655,1.60681,1.60628,1.60637,160100000.0
2005-03-18 02:15:00,1.60648,1.6066,1.606,1.60615,245100000.0
2005-03-18 02:16:00,1.60631,1.60639,1.60614,1.60637,57300000.0
2005-03-18 02:17:00,1.60612,1.60651,1.60569,1.60583,198200000.0
2005-03-18 02:18:00,1.60615,1.60696,1.60615,1.60645,27800000.0
2005-03-18 02:19:00,1.60648,1.60678,1.60615,1.60615,42800000.0
2005-03-18 02:20:00,1.607,1.60737,1.607,1.60737,35400000.0
2005-03-18 02:21:00,1.60697,1.60709,1.60632,1.60709,46600000.0
2005-03-18 02:22:00,1.60689,1.60714,1.60689,1.60711,37800000.0
2005-03-18 02:23:00,1.60733,1.60745,1.60699,1.60699,30800000.0
2005-03-18 02:24:00,1.60605,1.6064,1.60599,1.60606,22400000.0
2005-03-18 02:25:00,1.60598,1.60657,1.60598,1.60657,119300000.0
2005-03-18 02:26:00,1.60669,1.60706,1.60661,1.60704,96500000.0
2005-03-18 02:27:00,1.60696,1.60696,1.60561,1.60561,44200000.0
2005-03-18 02:28:00,1.60567,1.60684,1.60567,1.60684,44200000.0
2005-03-18 02:29:00,1.60581,1.60691,1.60581,1.60659,49600000.0
2005-03-18 02:30:00,1.60682,1.60695,1.60669,1.60691,28000000.0
2005-03-18 02:31:00,1.60667,1.60688,1.60626,1.60626,59300000.0
2005-03-18 02:32:00,1.60657,1.60731,1.60657,1.60719,29000000.0
2005-03-18 02:33:00,1.60695,1.60695,1.60645,1.60645,196800000.0
2005-03-18 02:34:00,1.60674,1.60682,1.60655,1.60664,44800000.0
2005-03-18 02:35:00,1.60696,1.60708,1.60643,1.6065,80400000.0
2005-03-18 02:36:00,1.60634,1.60651,1.6063,1.60651,22800000.0
2005-03-18 02:37:00,1.60628,1.60644,1.60623,1.60626,82900000.0
2005-03-18 02:38:00,1.60667,1.60693,1.60633,1.60633,43800000.0
2005-03-18 02:39:00,1.60636,1.60646,1.60633,1.60645,33600000.0
2005-03-18 02:40:00,1.60643,1.6065,1.60632,1.60641,37100000.0
2005-03-18 02:41:00,1.60647,1.60675,1.60644,1.60644,33000000.0
2005-03-18 02:42:00,1.60653,1.60673,1.60653,1.60669,27000000.0
2005-03-18 02:43:00,1.60667,1.60685,1.60662,1.60685,35200000.0
2005-03-18 02:44:00,1.60683,1.60683,1.60647,1.60664,43700000.0
2005-03-18 02:45:00,1.60623,1.60649,1.60621,1.60635,31700000.0
2005-03-18 02:46:00,1.607,1.607,1.607,1.607,223200000.0
2005-03-18 02:47:00,1.60688,1.60705,1.60647,1.60688,223200000.0
2005-03-18 02:48:00,1.60678,1.607,1.60675,1.60695,123800001.0
2005-03-18 02:49:00,1.6068,1.6068,1.6068,1.6068,112400000.0
2005-03-18 02:50:00,1.60698,1.60724,1.60666,1.60724,112400000.0
2005-03-18 02:51:00,1.6069,1.6069,1.6069,1.6069,51800001.0
2005-03-18 02:52:00,1.60719,1.60719,1.60693,1.60698,51800001.0
2005-03-18 02:53:00,1.60719,1.60728,1.60675,1.60681,26400000.0
2005-03-18 02:54:00,1.60719,1.60728,1.60681,1.60718,63600000.0
2005-03-18 02:55:00,1.60748,1.60755,1.60722,1.6074,25200000.0
2005-03-18 02:56:00,1.60741,1.6075,1.60729,1.60732,56400000.0
2005-03-18 02:57:00,1.60737,1.60745,1.60729,1.60745,50000000.0
2005-03-18 02:58:00,1.6074,1.60744,1.60719,1.60719,64200000.0
2005-03-18 02:59:00,1.60713,1.6073,1.60699,1.60699,66000000.0
2005-03-18 03:00:00,1.60703,1.60714,1.60688,1.60709,146600001.0
2005-03-18 03:01:00,1.60726,1.60735,1.60723,1.60723,53000000.0
2005-03-18 03:02:00,1.6072,1.6072,1.60695,1.60697,43600000.0
2005-03-18 03:03:00,1.60699,1.60709,1.60696,1.60709,55200000.0
2005-03-18 03:04:00,1.60705,1.6075,1.60692,1.60708,52000000.0
2005-03-18 03:05:00,1.60707,1.60709,1.60695,1.60701,46800000.0
2005-03-18 03:06:00,1.6072,1.6072,1.6072,1.6072,102000001.0
2005-03-18 03:07:00,1.60699,1.60735,1.60684,1.60726,102000001.0
2005-03-18 03:08:00,1.60713,1.60713,1.60658,1.60674,48700000.0
2005-03-18 03:09:00,1.60708,1.60718,1.60674,1.60715,32600000.0
2005-03-18 03:10:00,1.60668,1.60714,1.60662,1.60714,30200000.0
2005-03-18 03:11:00,1.60703,1.60703,1.60682,1.6069,29000000.0
2005-03-18 03:12:00,1.60724,1.60753,1.607,1.60703,39600000.0
2005-03-18 03:13:00,1.60667,1.60728,1.60667,1.60728,46600000.0
2005-03-18 03:14:00,1.60729,1.60743,1.60703,1.60738,33600000.0
2005-03-18 03:15:00,1.60708,1.60748,1.60708,1.60738,40000000.0
2005-03-18 03:16:00,1.60724,1.60724,1.60685,1.60715,60100001.0
2005-03-18 03:17:00,1.60706,1.60728,1.6067,1.60728,48600001.0
2005-03-18 03:18:00,1.6071,1.60722,1.60679,1.60722,17800000.0
2005-03-18 03:19:00,1.60714,1.6072,1.60691,1.6072,42800000.0
2005-03-18 03:20:00,1.60677,1.60723,1.60677,1.60715,35400000.0
2005-03-18 03:21:00,1.60679,1.60692,1.60679,1.60692,32200000.0
2005-03-18 03:22:00,1.60697,1.607,1.60688,1.60692,54200000.0
2005-03-18 03:23:00,1.60691,1.60691,1.60654,1.60665,64200000.0
2005-03-18 03:24:00,1.60674,1.60674,1.60666,1.60672,59400000.0
2005-03-18 03:25:00,1.6072,1.6072,1.60665,1.60675,33600000.0
2005-03-18 03:26:00,1.60667,1.60682,1.60656,1.6066,141800000.0
2005-03-18 03:27:00,1.60659,1.60664,1.60646,1.60661,114000002.0
2005-03-18 03:28:00,1.6066,1.60675,1.60656,1.60656,55200000.0
2005-03-18 03:29:00,1.60644,1.60644,1.60621,1.60621,65000001.0
2005-03-18 03:30:00,1.60607,1.60612,1.60581,1.60602,78900000.0
2005-03-18 03:31:00,1.60603,1.60634,1.60603,1.60634,34000000.0
2005-03-18 03:32:00,1.60636,1.6065,1.60614,1.60614,30400000.0
2005-03-18 03:33:00,1.60587,1.60587,1.60572,1.60579,37000000.0
2005-03-18 03:34:00,1.60607,1.6061,1.60558,1.60558,36300000.0
2005-03-18 03:35:00,1.60577,1.60589,1.60556,1.60589,66000000.0
2005-03-18 03:36:00,1.60553,1.60606,1.6054,1.60606,56200000.0
2005-03-18 03:37:00,1.60604,1.60621,1.60584,1.60605,21000000.0
2005-03-18 03:38:00,1.60606,1.60619,1.60589,1.60611,34600000.0
2005-03-18 03:39:00,1.6058,1.60595,1.60572,1.60573,70600000.0
2005-03-18 03:40:00,1.60565,1.60626,1.60553,1.60626,121600000.0
2005-03-18 03:41:00,1.60629,1.60654,1.60629,1.60648,81300000.0
2005-03-18 03:42:00,1.6065,1.60658,1.60623,1.60657,79500000.0
2005-03-18 03:43:00,1.60648,1.60665,1.60648,1.60665,26800000.0
2005-03-18 03:44:00,1.60639,1.6065,1.60625,1.60625,46300001.0
2005-03-18 03:45:00,1.60613,1.60655,1.60606,1.60655,36600000.0
2005-03-18 03:46:00,1.60624,1.60624,1.60603,1.60603,43700000.0
2005-03-18 03:47:00,1.60605,1.60618,1.60603,1.60603,41500000.0
2005-03-18 03:48:00,1.60637,1.60642,1.60604,1.60613,30100000.0
2005-03-18 03:49:00,1.60626,1.60626,1.60591,1.60591,42000000.0
2005-03-18 03:50:00,1.60618,1.60637,1.60597,1.60597,121400001.0
2005-03-18 03:51:00,1.60627,1.60631,1.60614,1.60622,45500000.0
2005-03-18 03:52:00,1.60621,1.60629,1.60596,1.60596,101100000.0
2005-03-18 03:53:00,1.60588,1.60603,1.60578,1.60593,107200000.0
2005-03-18 03:54:00,1.60602,1.60652,1.60602,1.60609,22200000.0
2005-03-18 03:55:00,1.60654,1.60654,1.60619,1.60619,25400000.0
2005-03-18 03:56:00,1.60598,1.60616,1.60598,1.60604,13600000.0
2005-03-18 03:57:00,1.60586,1.60604,1.60586,1.606,205100002.0
2005-03-18 03:58:00,1.60597,1.6067,1.60591,1.60598,260900000.0
2005-03-18 03:59:00,1.60634,1.60661,1.60633,1.60661,172900000.0
2005-03-18 04:00:00,1.60675,1.60681,1.60655,1.60656,76000000.0
2005-03-18 04:01:00,1.60652,1.60676,1.60641,1.60662,135300001.0
2005-03-18 04:02:00,1.60651,1.60675,1.60644,1.60644,123200001.0
2005-03-18 04:03:00,1.60648,1.6065,1.6062,1.6065,79200000.0
2005-03-18 04:04:00,1.60624,1.60627,1.60611,1.60613,128900000.0
2005-03-18 04:05:00,1.60598,1.60677,1.60598,1.60656,200900000.0
2005-03-18 04:06:00,1.60614,1.60656,1.60611,1.60641,122600002.0
2005-03-18 04:07:00,1.6066,1.60674,1.60646,1.60646,142800000.0
2005-03-18 04:08:00,1.60684,1.60684,1.60678,1.60678,24500000.0
2005-03-18 04:09:00,1.60689,1.60693,1.60668,1.60684,53900000.0
2005-03-18 04:10:00,1.60672,1.6068,1.60648,1.60661,115400000.0
2005-03-18 04:11:00,1.6067,1.60696,1.60647,1.60657,47800000.0
2005-03-18 04:12:00,1.6065,1.60667,1.6065,1.60652,76000000.0
2005-03-18 04:13:00,1.60649,1.60666,1.60646,1.60648,70600000.0
2005-03-18 04:14:00,1.6078,1.6078,1.6078,1.6078,60200000.0
2005-03-18 04:15:00,1.60661,1.60684,1.60658,1.60678,60200000.0
2005-03-18 04:16:00,1.6068,1.60692,1.60663,1.60666,80200000.0
2005-03-18 04:17:00,1.60686,1.60686,1.60648,1.60649,58200000.0
2005-03-18 04:18:00,1.60644,1.60673,1.60642,1.60656,102500000.0
2005-03-18 04:20:00,1.60656,1.60671,1.60646,1.60646,148400000.0
2005-03-18 04:21:00,1.60656,1.60658,1.60646,1.60646,27400000.0
2005-03-18 04:22:00,1.60667,1.60712,1.6066,1.60696,58400000.0
2005-03-18 04:23:00,1.60644,1.60644,1.60626,1.60626,37800000.0
2005-03-18 04:24:00,1.6063,1.60636,1.60621,1.60624,159200000.0
2005-03-18 04:25:00,1.60625,1.6067,1.60617,1.60664,210900001.0
2005-03-18 04:26:00,1.6067,1.6067,1.60637,1.60644,128000000.0
2005-03-18 04:27:00,1.60655,1.60673,1.60649,1.60657,78000000.0
2005-03-18 04:28:00,1.60663,1.60663,1.60651,1.60651,58000000.0
2005-03-18 04:30:00,1.60642,1.60679,1.60641,1.60669,74400000.0
2005-03-18 04:31:00,1.60647,1.60669,1.60632,1.60657,24400000.0
2005-03-18 04:32:00,1.60677,1.60677,1.60661,1.60669,59200002.0
2005-03-18 04:33:00,1.60671,1.60671,1.60643,1.6065,35600000.0
2005-03-18 04:34:00,1.60651,1.60665,1.60641,1.60641,31600000.0
2005-03-18 04:35:00,1.6063,1.60663,1.6063,1.60645,52200000.0
2005-03-18 04:36:00,1.6068,1.60707,1.60635,1.60698,139300000.0
2005-03-18 04:37:00,1.607,1.60724,1.60663,1.6069,147000000.0
2005-03-18 04:38:00,1.6082,1.6084,1.6079,1.608,59000000.0
2005-03-18 04:39:00,1.60681,1.60696,1.60681,1.60684,59000000.0
2005-03-18 04:40:00,1.60681,1.60708,1.60681,1.60708,42600000.0
2005-03-18 04:41:00,1.60686,1.60714,1.60686,1.60701,37600000.0
2005-03-18 04:42:00,1.60681,1.60696,1.60681,1.60691,60900000.0
2005-03-18 04:43:00,1.60678,1.60678,1.60659,1.60659,72000001.0
2005-03-18 04:44:00,1.60664,1.6071,1.60664,1.60695,42400000.0
2005-03-18 04:45:00,1.60678,1.60678,1.60635,1.6066,47200000.0
2005-03-18 04:46:00,1.60659,1.60677,1.60659,1.60671,51600000.0
2005-03-18 04:47:00,1.60674,1.60717,1.60672,1.60717,94300000.0
2005-03-18 04:48:00,1.60691,1.60722,1.60687,1.60697,81800002.0
2005-03-18 04:49:00,1.60691,1.60711,1.60671,1.60671,73800000.0
2005-03-18 04:51:00,1.60669,1.60669,1.60661,1.60661,33900000.0
2005-03-18 04:52:00,1.60664,1.60742,1.60664,1.6071,43800000.0
2005-03-18 04:53:00,1.607,1.60719,1.6069,1.60702,37600000.0
2005-03-18 04:54:00,1.6067,1.60696,1.60658,1.60658,26800000.0
2005-03-18 04:55:00,1.60693,1.60702,1.60666,1.60695,30400000.0
2005-03-18 04:56:00,1.60653,1.60664,1.60642,1.60648,43300000.0
2005-03-18 04:57:00,1.60641,1.6069,1.60641,1.60679,61000001.0
2005-03-18 04:58:00,1.60647,1.60689,1.60647,1.60677,30400000.0
2005-03-18 04:59:00,1.60646,1.60661,1.60623,1.60623,102000000.0
2005-03-18 05:00:00,1.60703,1.60712,1.60696,1.60709,22000000.0
2005-03-18 05:01:00,1.60687,1.6071,1.60685,1.60704,29400000.0
2005-03-18 05:02:00,1.60693,1.60717,1.60682,1.607,44800000.0
2005-03-18 05:03:00,1.60674,1.607,1.60658,1.60678,157400000.0
2005-03-18 05:04:00,1.6068,1.60683,1.60671,1.60683,198800001.0
2005-03-18 05:05:00,1.60672,1.60675,1.60662,1.60669,186700002.0
2005-03-18 05:06:00,1.60679,1.60696,1.60673,1.60696,156900000.0
2005-03-18 05:07:00,1.60683,1.60738,1.60683,1.60691,291700002.0
2005-03-18 05:08:00,1.60711,1.60717,1.60692,1.60697,304000000.0
2005-03-18 05:09:00,1.6069,1.60722,1.60687,1.6069,252600000.0
2005-03-18 05:10:00,1.60695,1.60715,1.60693,1.60713,233500000.0
2005-03-18 05:11:00,1.6086,1.6086,1.6086,1.6086,112700000.0
2005-03-18 05:12:00,1.60689,1.6069,1.60676,1.60676,112700000.0
2005-03-18 05:13:00,1.60684,1.60718,1.60684,1.60707,180600002.0
2005-03-18 05:14:00,1.60706,1.60711,1.60701,1.60704,219800000.0
2005-03-18 05:15:00,1.60703,1.6072,1.60694,1.60699,38000000.0
2005-03-18 05:16:00,1.60685,1.60697,1.60677,1.60687,176200000.0
2005-03-18 05:17:00,1.60697,1.60721,1.60681,1.60721,155300000.0
2005-03-18 05:18:00,1.60724,1.60724,1.60699,1.60714,278400001.0
2005-03-18 05:19:00,1.60691,1.60724,1.60689,1.60691,298900000.0
2005-03-18 05:20:00,1.60695,1.6071,1.6069,1.60699,251500001.0
2005-03-18 05:21:00,1.60708,1.60754,1.6069,1.60733,329100002.0
2005-03-18 05:22:00,1.60735,1.60749,1.60728,1.60731,220500002.0
2005-03-18 05:23:00,1.60678,1.60695,1.60678,1.60695,126600000.0
2005-03-18 05:24:00,1.60703,1.60727,1.60703,1.60726,151300000.0
2005-03-18 05:25:00,1.60759,1.60776,1.60722,1.60746,254700001.0
2005-03-18 05:26:00,1.60744,1.60744,1.60729,1.60743,131700000.0
2005-03-18 05:27:00,1.60764,1.60796,1.60759,1.60765,163400000.0
2005-03-18 05:28:00,1.6079,1.60812,1.60773,1.60785,234100001.0
2005-03-18 05:29:00,1.60776,1.60784,1.60757,1.60765,253200000.0
2005-03-18 05:30:00,1.60766,1.60796,1.60761,1.60769,249800001.0
2005-03-18 05:31:00,1.60771,1.60792,1.60755,1.60755,74800000.0
2005-03-18 05:32:00,1.60763,1.60778,1.60755,1.60771,187300000.0
2005-03-18 05:33:00,1.6077,1.60782,1.60762,1.60769,170800000.0
2005-03-18 05:34:00,1.60776,1.60803,1.60768,1.6077,245600001.0
2005-03-18 05:35:00,1.60777,1.60784,1.60769,1.60779,30400000.0
2005-03-18 05:36:00,1.60756,1.6077,1.60746,1.60756,192500001.0
2005-03-18 05:37:00,1.6075,1.60767,1.60747,1.60756,186100001.0
2005-03-18 05:38:00,1.60764,1.60789,1.60762,1.60787,191000002.0
2005-03-18 05:39:00,1.6082,1.6082,1.6082,1.6082,211100001.0
2005-03-18 05:40:00,1.60753,1.60788,1.60748,1.60788,211100001.0
2005-03-18 05:41:00,1.60774,1.60796,1.60764,1.60779,101500000.0
2005-03-18 05:42:00,1.6083,1.6083,1.6083,1.6083,96100000.0
2005-03-18 05:43:00,1.60779,1.60801,1.60779,1.60801,96100000.0
2005-03-18 05:44:00,1.60796,1.60811,1.60792,1.60796,125700000.0
2005-03-18 05:45:00,1.60807,1.60827,1.60802,1.60807,140400000.0
2005-03-18 05:46:00,1.60812,1.60832,1.60808,1.60817,177100001.0
2005-03-18 05:47:00,1.60803,1.60808,1.60785,1.60798,243700001.0
2005-03-18 05:48:00,1.60791,1.60816,1.60786,1.60801,267000001.0
2005-03-18 05:49:00,1.60794,1.60803,1.60765,1.60768,226000001.0
2005-03-18 05:50:00,1.6081,1.6081,1.6081,1.6081,184100001.0
2005-03-18 05:51:00,1.60803,1.60803,1.60768,1.60785,184100001.0
2005-03-18 05:52:00,1.60787,1.60818,1.60779,1.60818,195300001.0
2005-03-18 05:53:00,1.60799,1.60799,1.60753,1.60753,110400000.0
2005-03-18 05:54:00,1.60763,1.60802,1.60761,1.60802,183100000.0
2005-03-18 05:55:00,1.6079,1.6081,1.60784,1.60785,212100001.0
2005-03-18 05:56:00,1.60795,1.60807,1.6078,1.60783,112700000.0
2005-03-18 05:57:00,1.6078,1.60788,1.60778,1.60781,189700001.0
2005-03-18 05:58:00,1.60793,1.60805,1.60788,1.60788,127100000.0
2005-03-18 05:59:00,1.60785,1.60788,1.6076,1.60761,69500000.0
2005-03-18 06:00:00,1.60765,1.60771,1.60761,1.60769,214600000.0
2005-03-18 06:01:00,1.60785,1.60795,1.60764,1.60773,152700000.0
2005-03-18 06:02:00,1.60769,1.60788,1.60763,1.60766,303100003.0
2005-03-18 06:03:00,1.60774,1.60786,1.6077,1.60777,42400000.0
2005-03-18 06:04:00,1.60744,1.60761,1.60739,1.60761,181500000.0
2005-03-18 06:05:00,1.60764,1.60775,1.60757,1.60762,431300001.0
2005-03-18 06:06:00,1.60767,1.60782,1.60767,1.60775,74600000.0
2005-03-18 06:07:00,1.60777,1.60778,1.6075,1.60767,317700000.0
2005-03-18 06:08:00,1.60756,1.60782,1.6075,1.60764,528300000.0
2005-03-18 06:09:00,1.60765,1.60793,1.60752,1.60772,383200000.0
2005-03-18 06:10:00,1.60784,1.60789,1.6077,1.6077,352600000.0
2005-03-18 06:11:00,1.60773,1.60783,1.60767,1.6078,418700000.0
2005-03-18 06:12:00,1.60761,1.60761,1.60582,1.60715,268900001.0
2005-03-18 06:13:00,1.60759,1.60759,1.6071,1.6071,322600001.0
2005-03-18 06:14:00,1.60727,1.60749,1.60701,1.60738,303700000.0
2005-03-18 06:15:00,1.60722,1.60744,1.607,1.60721,151000001.0
2005-03-18 06:16:00,1.60725,1.6074,1.60707,1.60709,200200000.0
2005-03-18 06:17:00,1.60681,1.60696,1.60681,1.60681,170400001.0
2005-03-18 06:18:00,1.60683,1.60704,1.60682,1.60684,257500000.0
2005-03-18 06:19:00,1.60682,1.60703,1.60682,1.60703,162200000.0
2005-03-18 06:20:00,1.60704,1.60719,1.60694,1.60697,261000000.0
2005-03-18 06:21:00,1.60709,1.60717,1.60697,1.60709,268500001.0
2005-03-18 06:22:00,1.60732,1.60764,1.60724,1.60756,233400000.0
2005-03-18 06:23:00,1.60746,1.60776,1.60741,1.60741,287700002.0
2005-03-18 06:24:00,1.60743,1.60767,1.60734,1.60756,340900001.0
2005-03-18 06:25:00,1.60759,1.60774,1.60757,1.60764,235800003.0
2005-03-18 06:26:00,1.608,1.608,1.608,1.608,319100000.0
2005-03-18 06:27:00,1.60761,1.60772,1.60757,1.60772,319100000.0
2005-03-18 06:28:00,1.60777,1.60794,1.60769,1.60784,374700000.0
2005-03-18 06:29:00,1.60782,1.60786,1.60768,1.60769,86400000.0
2005-03-18 06:30:00,1.60777,1.60801,1.60772,1.60776,286000001.0
2005-03-18 06:31:00,1.60778,1.60785,1.60765,1.60777,111400000.0
2005-03-18 06:32:00,1.6077,1.6077,1.6077,1.6077,262100000.0
2005-03-18 06:33:00,1.60713,1.60742,1.6071,1.60724,262100000.0
2005-03-18 06:34:00,1.60728,1.60752,1.60725,1.60752,209000000.0
2005-03-18 06:35:00,1.6073,1.60755,1.60728,1.6073,148300000.0
2005-03-18 06:36:00,1.60728,1.60741,1.60728,1.60732,80000000.0
2005-03-18 06:37:00,1.60729,1.60734,1.60721,1.60723,218500000.0
2005-03-18 06:38:00,1.60723,1.60758,1.60723,1.6073,112400001.0
2005-03-18 06:39:00,1.60743,1.6075,1.60739,1.6075,37500000.0
2005-03-18 06:40:00,1.60743,1.60743,1.60712,1.60715,152700001.0
2005-03-18 06:41:00,1.60763,1.60763,1.60719,1.6075,232100001.0
2005-03-18 06:42:00,1.60758,1.60769,1.60746,1.60749,303600001.0
2005-03-18 06:43:00,1.60761,1.60768,1.60754,1.60756,151500000.0
2005-03-18 06:44:00,1.60749,1.60749,1.60727,1.60733,372000003.0
2005-03-18 06:45:00,1.6073,1.60753,1.60724,1.60753,234600000.0
2005-03-18 06:46:00,1.60753,1.60765,1.60749,1.60761,219200000.0
2005-03-18 06:47:00,1.60763,1.60771,1.60753,1.60766,297500001.0
2005-03-18 06:48:00,1.6076,1.60781,1.60759,1.60768,33000000.0
2005-03-18 06:49:00,1.60765,1.60781,1.60738,1.60738,236300000.0
2005-03-18 06:50:00,1.60762,1.60762,1.60737,1.60742,25400000.0
2005-03-18 06:51:00,1.60769,1.60769,1.60731,1.60754,33000000.0
2005-03-18 06:52:00,1.6067,1.6069,1.6063,1.6066,207100000.0
2005-03-18 06:53:00,1.60751,1.60778,1.60751,1.60758,207100000.0
2005-03-18 06:54:00,1.60755,1.60771,1.60733,1.60736,442500000.0
2005-03-18 06:55:00,1.60733,1.60755,1.60729,1.60755,373700000.0
2005-03-18 06:56:00,1.60763,1.60764,1.60753,1.60753,25800000.0
2005-03-18 06:57:00,1.6075,1.60753,1.6073,1.6073,90300000.0
2005-03-18 06:58:00,1.60725,1.6074,1.6072,1.60726,249000002.0
2005-03-18 06:59:00,1.60718,1.60733,1.60711,1.60725,257100000.0
2005-03-18 07:00:00,1.60769,1.6077,1.60748,1.60763,104500000.0
2005-03-18 07:01:00,1.6072,1.6072,1.6072,1.6072,374300000.0
2005-03-18 07:02:00,1.60749,1.60756,1.60706,1.60706,374300000.0
2005-03-18 07:03:00,1.60724,1.60727,1.60701,1.60703,135400000.0
2005-03-18 07:04:00,1.60701,1.60746,1.60701,1.60723,361600001.0
2005-03-18 07:05:00,1.60709,1.60709,1.60693,1.60699,91700000.0
2005-03-18 07:06:00,1.60726,1.60726,1.60697,1.60704,165300000.0
2005-03-18 07:07:00,1.60727,1.60727,1.60697,1.60722,208000000.0
2005-03-18 07:08:00,1.60714,1.60737,1.60694,1.60696,276300001.0
2005-03-18 07:09:00,1.60694,1.60716,1.60692,1.60692,207200000.0
2005-03-18 07:10:00,1.60715,1.60722,1.60692,1.60702,474200002.0
2005-03-18 07:11:00,1.60677,1.60681,1.60661,1.6067,382000000.0
2005-03-18 07:12:00,1.60658,1.60688,1.60653,1.60672,243000000.0
2005-03-18 07:13:00,1.60673,1.60693,1.60668,1.60693,280400000.0
2005-03-18 07:14:00,1.60703,1.60706,1.60689,1.60693,554700000.0
2005-03-18 07:15:00,1.60704,1.60719,1.60685,1.60706,265300000.0
2005-03-18 07:16:00,1.60706,1.60716,1.60701,1.60713,207100000.0
2005-03-18 07:17:00,1.60713,1.60713,1.60688,1.60698,243200000.0
2005-03-18 07:18:00,1.60714,1.60739,1.60707,1.60739,435600000.0
2005-03-18 07:19:00,1.60742,1.6076,1.60728,1.60739,345800000.0
2005-03-18 07:20:00,1.60733,1.60733,1.60701,1.60716,434000001.0
2005-03-18 07:21:00,1.60707,1.60724,1.60688,1.60689,284800000.0
2005-03-18 07:22:00,1.60736,1.60745,1.60711,1.60711,306700000.0
2005-03-18 07:23:00,1.60714,1.60746,1.60714,1.60734,460700001.0
2005-03-18 07:24:00,1.60733,1.60768,1.60722,1.60749,236900000.0
2005-03-18 07:25:00,1.60705,1.60725,1.60695,1.60725,368000000.0
2005-03-18 07:26:00,1.60725,1.60735,1.60712,1.60729,285100001.0
2005-03-18 07:27:00,1.6073,1.60748,1.60717,1.60748,175400001.0
2005-03-18 07:28:00,1.60751,1.60753,1.60741,1.60748,240400001.0
2005-03-18 07:29:00,1.60744,1.60752,1.60724,1.6073,221200000.0
2005-03-18 07:30:00,1.60731,1.6074,1.607,1.60726,524100002.0
2005-03-18 07:31:00,1.60711,1.60737,1.60711,1.60734,246200000.0
2005-03-18 07:32:00,1.60732,1.60732,1.60704,1.6071,419200001.0
2005-03-18 07:33:00,1.60691,1.60717,1.60686,1.607,356700000.0
2005-03-18 07:34:00,1.60724,1.60744,1.60703,1.60703,292600000.0
2005-03-18 07:35:00,1.60692,1.6072,1.60692,1.60704,252500001.0
2005-03-18 07:36:00,1.60703,1.60711,1.60682,1.60707,376400000.0
2005-03-18 07:37:00,1.60692,1.60692,1.60594,1.60636,188100000.0
2005-03-18 07:38:00,1.60591,1.60614,1.60591,1.60603,28000000.0
2005-03-18 07:39:00,1.60599,1.60624,1.60593,1.60624,400400002.0
2005-03-18 07:40:00,1.60631,1.6067,1.6063,1.60655,377600001.0
2005-03-18 07:41:00,1.60657,1.60679,1.6065,1.60658,637300003.0
2005-03-18 07:42:00,1.6081,1.6081,1.6081,1.6081,206400000.0
2005-03-18 07:43:00,1.60649,1.60665,1.60642,1.60654,206400000.0
2005-03-18 07:44:00,1.60647,1.60647,1.60613,1.60613,394700001.0
2005-03-18 07:45:00,1.60623,1.60636,1.60596,1.60599,364100000.0
2005-03-18 07:46:00,1.60628,1.60661,1.60609,1.60645,382300000.0
2005-03-18 07:47:00,1.60607,1.60634,1.6056,1.60629,722700003.0
2005-03-18 07:48:00,1.60631,1.60651,1.60626,1.60631,687600001.0
2005-03-18 07:49:00,1.6064,1.60643,1.60611,1.60614,727900001.0
2005-03-18 07:50:00,1.60629,1.60645,1.60609,1.60628,524600000.0
2005-03-18 07:51:00,1.6063,1.6064,1.60553,1.6062,615300002.0
2005-03-18 07:52:00,1.60619,1.60619,1.60596,1.60598,427400002.0
2005-03-18 07:53:00,1.60599,1.60656,1.6059,1.60626,510700001.0
2005-03-18 07:54:00,1.60619,1.60639,1.60608,1.60608,382100000.0
2005-03-18 07:55:00,1.60627,1.60638,1.60607,1.60629,397100002.0
2005-03-18 07:56:00,1.60636,1.60666,1.60626,1.60666,729000000.0
2005-03-18 07:57:00,1.60645,1.60683,1.60559,1.60577,585600003.0
2005-03-18 07:58:00,1.60575,1.60633,1.60566,1.60566,638200002.0
2005-03-18 07:59:00,1.60567,1.60645,1.60567,1.60625,473600000.0
2005-03-18 08:00:00,1.60627,1.60675,1.60611,1.60667,408700000.0
2005-03-18 08:01:00,1.60648,1.6069,1.60642,1.60675,480200001.0
2005-03-18 08:02:00,1.60682,1.60701,1.60679,1.60687,216100001.0
2005-03-18 08:03:00,1.6069,1.60707,1.60677,1.60677,447000000.0
2005-03-18 08:04:00,1.60676,1.60695,1.60672,1.60684,404700000.0
2005-03-18 08:05:00,1.60683,1.60686,1.60642,1.60647,311200000.0
2005-03-18 08:06:00,1.60667,1.60675,1.60638,1.60663,656100000.0
2005-03-18 08:07:00,1.6065,1.60679,1.60633,1.60651,472900000.0
2005-03-18 08:08:00,1.60646,1.60688,1.60646,1.60688,374400001.0
2005-03-18 08:09:00,1.60713,1.60747,1.60708,1.60727,574500001.0
2005-03-18 08:10:00,1.60734,1.60752,1.60715,1.60738,547800000.0
2005-03-18 08:11:00,1.60734,1.60742,1.60712,1.60722,218900000.0
2005-03-18 08:12:00,1.60712,1.60713,1.6066,1.6066,432700001.0
2005-03-18 08:13:00,1.6065,1.60669,1.60641,1.60648,245200001.0
2005-03-18 08:14:00,1.60638,1.60653,1.60638,1.6064,93000000.0
2005-03-18 08:15:00,1.60663,1.60685,1.60661,1.60661,273100000.0
2005-03-18 08:16:00,1.60696,1.60712,1.60678,1.60678,323000000.0
2005-03-18 08:17:00,1.6069,1.60704,1.60659,1.60659,324000003.0
2005-03-18 08:18:00,1.60671,1.60727,1.60671,1.60713,198800001.0
2005-03-18 08:19:00,1.60706,1.6072,1.607,1.60705,335800001.0
2005-03-18 08:20:00,1.60697,1.60707,1.60684,1.60687,269400000.0
2005-03-18 08:21:00,1.60687,1.60717,1.60682,1.60703,528600002.0
2005-03-18 08:22:00,1.60701,1.60717,1.60694,1.60704,314100000.0
2005-03-18 08:23:00,1.60696,1.60698,1.6068,1.60681,233000001.0
2005-03-18 08:24:00,1.60688,1.60709,1.60683,1.60698,500500003.0
2005-03-18 08:25:00,1.60706,1.60706,1.60676,1.6068,538300000.0
2005-03-18 08:26:00,1.60664,1.60687,1.60657,1.60661,343900001.0
2005-03-18 08:27:00,1.60654,1.60659,1.60633,1.60642,334700001.0
2005-03-18 08:28:00,1.60663,1.60677,1.6065,1.60659,562200000.0
2005-03-18 08:29:00,1.6064,1.60665,1.60637,1.60652,389300000.0
2005-03-18 08:30:00,1.60624,1.60646,1.6061,1.60643,444500001.0
2005-03-18 08:31:00,1.60661,1.60721,1.6066,1.60685,299900001.0
2005-03-18 08:32:00,1.60731,1.60738,1.60712,1.60718,284100000.0
2005-03-18 08:33:00,1.60718,1.60736,1.60717,1.60736,181600000.0
2005-03-18 08:34:00,1.60721,1.60732,1.60676,1.60676,649800001.0
2005-03-18 08:35:00,1.6068,1.6069,1.60669,1.60669,485300001.0
2005-03-18 08:36:00,1.60672,1.60712,1.60672,1.60712,382900001.0
2005-03-18 08:37:00,1.60701,1.60737,1.60701,1.60718,316300001.0
2005-03-18 08:38:00,1.60714,1.60719,1.60693,1.60714,298000000.0
2005-03-18 08:39:00,1.60718,1.60738,1.60705,1.60711,518400000.0
2005-03-18 08:40:00,1.60723,1.6075,1.60723,1.60723,332100001.0
2005-03-18 08:41:00,1.60745,1.60767,1.6073,1.6076,466500000.0
2005-03-18 08:42:00,1.60758,1.60759,1.60726,1.60727,468300001.0
2005-03-18 08:43:00,1.60734,1.60759,1.60719,1.6072,280500000.0
2005-03-18 08:44:00,1.60745,1.60767,1.60739,1.60756,478600001.0
2005-03-18 08:45:00,1.60772,1.60778,1.60742,1.6075,618000000.0
2005-03-18 08:46:00,1.60751,1.60767,1.60724,1.60742,805400003.0
2005-03-18 08:47:00,1.60757,1.60777,1.60753,1.60767,596100002.0
2005-03-18 08:48:00,1.60758,1.60758,1.60663,1.60663,377900001.0
2005-03-18 08:49:00,1.60663,1.60753,1.60663,1.60753,550500000.0
2005-03-18 08:50:00,1.60789,1.608,1.60772,1.6079,475300000.0
2005-03-18 08:51:00,1.6076,1.6077,1.60505,1.60506,573400001.0
2005-03-18 08:52:00,1.60647,1.60698,1.60506,1.60619,566300001.0
2005-03-18 08:53:00,1.60641,1.60656,1.6062,1.60633,565400000.0
2005-03-18 08:54:00,1.60729,1.60771,1.60727,1.60752,693200002.0
2005-03-18 08:55:00,1.60657,1.60689,1.60653,1.60675,614800001.0
2005-03-18 08:56:00,1.60671,1.6069,1.6064,1.6064,548800000.0
2005-03-18 08:57:00,1.60639,1.60685,1.60631,1.60631,521800002.0
2005-03-18 08:58:00,1.60628,1.60653,1.6062,1.60631,486200003.0
2005-03-18 08:59:00,1.60625,1.60682,1.60596,1.60596,263700000.0
2005-03-18 09:00:00,1.60595,1.60713,1.60589,1.60589,508000001.0
2005-03-18 09:01:00,1.60602,1.60671,1.60602,1.60644,422600004.0
2005-03-18 09:02:00,1.60657,1.60675,1.60634,1.6065,656000001.0
2005-03-18 09:03:00,1.60658,1.60673,1.60649,1.60657,605500003.0
2005-03-18 09:04:00,1.60677,1.60677,1.60604,1.60604,761800003.0
2005-03-18 09:05:00,1.60616,1.60632,1.60601,1.60617,552700000.0
2005-03-18 09:06:00,1.60615,1.60626,1.60584,1.60594,612800004.0
2005-03-18 09:07:00,1.6058,1.60586,1.60552,1.60575,371000001.0
2005-03-18 09:08:00,1.60576,1.60586,1.6051,1.60577,215600000.0
2005-03-18 09:09:00,1.60584,1.60589,1.60522,1.60581,293600000.0
2005-03-18 09:10:00,1.60568,1.60568,1.6048,1.6048,325700000.0
2005-03-18 09:11:00,1.6048,1.60526,1.6048,1.60525,614500002.0
2005-03-18 09:12:00,1.605,1.60516,1.60319,1.60319,497400001.0
2005-03-18 09:13:00,1.60334,1.60521,1.60334,1.6047,478700001.0
2005-03-18 09:14:00,1.60498,1.60551,1.60498,1.60551,285000000.0
2005-03-18 09:15:00,1.6051,1.60528,1.60505,1.60523,443400002.0
2005-03-18 09:16:00,1.60509,1.60561,1.60509,1.60533,549500001.0
2005-03-18 09:17:00,1.60561,1.60584,1.60558,1.60578,515700001.0
2005-03-18 09:18:00,1.60574,1.60585,1.60549,1.60549,230900000.0
2005-03-18 09:19:00,1.60553,1.60593,1.60549,1.60553,521000001.0
2005-03-18 09:20:00,1.60554,1.60573,1.60548,1.60564,308000000.0
2005-03-18 09:21:00,1.60591,1.60613,1.60586,1.60597,359500001.0
2005-03-18 09:22:00,1.60589,1.60598,1.60579,1.60585,385400001.0
2005-03-18 09:23:00,1.60583,1.60583,1.60547,1.60547,385300000.0
2005-03-18 09:24:00,1.60553,1.60553,1.60506,1.60509,292700000.0
2005-03-18 09:25:00,1.60512,1.6053,1.60508,1.60514,385700001.0
2005-03-18 09:26:00,1.60494,1.60509,1.60466,1.60484,521800001.0
2005-03-18 09:27:00,1.60483,1.60505,1.60436,1.60436,402900002.0
2005-03-18 09:28:00,1.60455,1.60526,1.60455,1.60481,494500000.0
2005-03-18 09:29:00,1.60484,1.60525,1.60482,1.60516,404400001.0
2005-03-18 09:30:00,1.60514,1.60528,1.60499,1.60506,712500001.0
2005-03-18 09:31:00,1.60516,1.60592,1.60516,1.60528,383700000.0
2005-03-18 09:32:00,1.60582,1.60595,1.60556,1.60594,424200002.0
2005-03-18 09:33:00,1.60613,1.60674,1.60613,1.60662,289400000.0
2005-03-18 09:34:00,1.60693,1.60714,1.60681,1.60691,399700001.0
2005-03-18 09:35:00,1.60687,1.607,1.60669,1.60694,258400000.0
2005-03-18 09:36:00,1.60699,1.60699,1.60652,1.60655,401000000.0
2005-03-18 09:37:00,1.60645,1.60687,1.60645,1.60664,458900001.0
2005-03-18 09:38:00,1.60627,1.60662,1.60627,1.60638,399500001.0
2005-03-18 09:39:00,1.60648,1.60678,1.60648,1.60675,428200002.0
2005-03-18 09:40:00,1.60649,1.60685,1.60649,1.60652,422900000.0
2005-03-18 09:41:00,1.60669,1.6069,1.60663,1.60668,453800001.0
2005-03-18 09:42:00,1.60662,1.60667,1.60609,1.60609,484000001.0
2005-03-18 09:43:00,1.60627,1.60642,1.60621,1.60626,302900002.0
2005-03-18 09:44:00,1.60625,1.60664,1.6059,1.6059,451500000.0
2005-03-18 09:45:00,1.60605,1.60635,1.60602,1.60622,567300001.0
2005-03-18 09:46:00,1.60627,1.60654,1.60627,1.6065,286700000.0
2005-03-18 09:47:00,1.6064,1.60656,1.60611,1.60622,434200000.0
2005-03-18 09:48:00,1.60616,1.60628,1.60604,1.6061,279700001.0
2005-03-18 09:49:00,1.60605,1.60629,1.60573,1.60599,579000000.0
2005-03-18 09:50:00,1.60571,1.60582,1.6053,1.6053,495100003.0
2005-03-18 09:51:00,1.6054,1.60655,1.60516,1.60627,468400001.0
2005-03-18 09:52:00,1.60639,1.60639,1.60516,1.60563,480500000.0
2005-03-18 09:53:00,1.60562,1.606,1.60557,1.60593,334400001.0
2005-03-18 09:54:00,1.60588,1.6063,1.60556,1.60613,510500001.0
2005-03-18 09:55:00,1.60619,1.60647,1.6061,1.60618,544100000.0
2005-03-18 09:56:00,1.6061,1.60615,1.60599,1.6061,363800001.0
2005-03-18 09:57:00,1.6061,1.6061,1.60543,1.60578,668300005.0
2005-03-18 09:58:00,1.60577,1.60586,1.60528,1.60528,751200001.0
2005-03-18 09:59:00,1.60561,1.60622,1.60561,1.60615,687300001.0
2005-03-18 10:00:00,1.60629,1.60642,1.6053,1.6053,263600001.0
2005-03-18 10:01:00,1.60518,1.60558,1.60484,1.60505,617200001.0
2005-03-18 10:02:00,1.60516,1.60538,1.60491,1.60526,568400002.0
2005-03-18 10:03:00,1.60519,1.6055,1.60498,1.6055,436500002.0
2005-03-18 10:04:00,1.60542,1.60542,1.60501,1.60535,413000001.0
2005-03-18 10:05:00,1.60488,1.6051,1.60448,1.60472,410600002.0
2005-03-18 10:06:00,1.60506,1.60541,1.60493,1.60523,501500002.0
2005-03-18 10:07:00,1.60522,1.606,1.60522,1.60543,557300002.0
2005-03-18 10:08:00,1.60569,1.60678,1.60569,1.60613,499700003.0
2005-03-18 10:09:00,1.60694,1.6071,1.60656,1.60659,479200001.0
2005-03-18 10:10:00,1.60699,1.607,1.60658,1.60662,393600000.0
2005-03-18 10:11:00,1.60694,1.60729,1.60619,1.60722,405000001.0
2005-03-18 10:12:00,1.60712,1.60737,1.6045,1.60675,451500000.0
2005-03-18 10:13:00,1.60445,1.60686,1.60445,1.60672,528500000.0
2005-03-18 10:14:00,1.60693,1.60699,1.60664,1.6068,528100002.0
2005-03-18 10:15:00,1.60701,1.60725,1.60672,1.60708,452600002.0
2005-03-18 10:16:00,1.60722,1.60738,1.60702,1.60717,356600001.0
2005-03-18 10:17:00,1.60726,1.60744,1.60688,1.6071,303800000.0
2005-03-18 10:18:00,1.6072,1.60725,1.6068,1.60698,477800003.0
2005-03-18 10:19:00,1.60696,1.60705,1.60668,1.60679,365400001.0
2005-03-18 10:20:00,1.6069,1.60701,1.60663,1.60674,554800002.0
2005-03-18 10:21:00,1.60662,1.60711,1.60662,1.60694,362300001.0
2005-03-18 10:22:00,1.60724,1.60735,1.60694,1.60706,419000003.0
2005-03-18 10:23:00,1.60696,1.60733,1.60691,1.607,458600000.0
2005-03-18 10:24:00,1.60713,1.60731,1.60691,1.60698,396100001.0
2005-03-18 10:25:00,1.60744,1.60748,1.60702,1.60738,429200001.0
2005-03-18 10:26:00,1.60719,1.60719,1.60678,1.60687,544200000.0
2005-03-18 10:27:00,1.607,1.60713,1.60693,1.60694,490500000.0
2005-03-18 10:28:00,1.60688,1.607,1.60668,1.60673,669100000.0
2005-03-18 10:29:00,1.60653,1.60653,1.60626,1.60639,556000002.0
2005-03-18 10:30:00,1.60639,1.60639,1.60597,1.60621,686300002.0
2005-03-18 10:31:00,1.60616,1.60668,1.60616,1.60634,522700002.0
2005-03-18 10:32:00,1.6067,1.60753,1.6067,1.60736,523800003.0
2005-03-18 10:33:00,1.60741,1.60745,1.60654,1.60679,460900000.0
2005-03-18 10:34:00,1.60725,1.60736,1.60673,1.6072,359300000.0
2005-03-18 10:35:00,1.60713,1.60714,1.60662,1.60662,498800002.0
2005-03-18 10:36:00,1.60647,1.60649,1.60607,1.60631,531700001.0
2005-03-18 10:37:00,1.60654,1.60663,1.60626,1.60662,524200002.0
2005-03-18 10:38:00,1.60648,1.60669,1.6063,1.6063,413900001.0
2005-03-18 10:39:00,1.60635,1.60644,1.60616,1.60628,448700001.0
2005-03-18 10:40:00,1.60622,1.60648,1.60612,1.6063,315500001.0
2005-03-18 10:41:00,1.60634,1.60637,1.606,1.60615,605300001.0
2005-03-18 10:42:00,1.60619,1.60639,1.60611,1.60634,407700001.0
2005-03-18 10:43:00,1.60628,1.60641,1.60608,1.60613,460100002.0
2005-03-18 10:44:00,1.60623,1.60631,1.60584,1.60599,517200000.0
2005-03-18 10:45:00,1.60601,1.60601,1.60459,1.60459,520300000.0
2005-03-18 10:46:00,1.60453,1.60499,1.60412,1.60461,331800001.0
2005-03-18 10:47:00,1.60459,1.60459,1.60393,1.60399,457100000.0
2005-03-18 10:48:00,1.60408,1.60491,1.60408,1.60491,523100003.0
2005-03-18 10:49:00,1.60489,1.60523,1.60464,1.60484,385400001.0
2005-03-18 10:50:00,1.60488,1.60504,1.60444,1.60458,526300002.0
2005-03-18 10:51:00,1.60438,1.60483,1.60438,1.60452,534300000.0
2005-03-18 10:52:00,1.6044,1.60523,1.6044,1.60448,299900000.0
2005-03-18 10:53:00,1.60501,1.6054,1.60429,1.6047,425300000.0
2005-03-18 10:54:00,1.60513,1.60555,1.60489,1.60489,445300000.0
2005-03-18 10:55:00,1.60436,1.60515,1.60422,1.60465,505000003.0
2005-03-18 10:56:00,1.60492,1.60506,1.60455,1.60471,454200000.0
2005-03-18 10:57:00,1.60455,1.60483,1.60412,1.60483,369800000.0
2005-03-18 10:58:00,1.60492,1.60551,1.60492,1.60502,440900000.0
2005-03-18 10:59:00,1.60511,1.60573,1.60495,1.60525,806400002.0
2005-03-18 11:00:00,1.60589,1.60601,1.60552,1.60584,557000000.0
2005-03-18 11:01:00,1.60574,1.60643,1.60574,1.60597,571100000.0
2005-03-18 11:02:00,1.60588,1.60599,1.60573,1.60589,512700001.0
2005-03-18 11:03:00,1.60588,1.60642,1.60588,1.60629,227600000.0
2005-03-18 11:04:00,1.60607,1.60629,1.60503,1.60503,551100001.0
2005-03-18 11:05:00,1.60609,1.60624,1.60519,1.60586,506800004.0
2005-03-18 11:06:00,1.60612,1.60624,1.60518,1.60518,584800000.0
2005-03-18 11:07:00,1.60551,1.60558,1.60508,1.60508,274200001.0
2005-03-18 11:08:00,1.60524,1.60525,1.60491,1.60498,334600002.0
2005-03-18 11:09:00,1.60506,1.60535,1.60505,1.60516,374300001.0
2005-03-18 11:10:00,1.60553,1.60613,1.60553,1.60581,497900000.0
2005-03-18 11:11:00,1.60479,1.60641,1.60479,1.60641,547500000.0
2005-03-18 11:12:00,1.6063,1.60683,1.60582,1.60682,508800001.0
2005-03-18 11:13:00,1.607,1.60731,1.607,1.60722,357200000.0
2005-03-18 11:14:00,1.60719,1.60719,1.60555,1.60676,501100000.0
2005-03-18 11:15:00,1.60669,1.60669,1.60543,1.60543,495900000.0
2005-03-18 11:16:00,1.60542,1.60653,1.60542,1.60628,482800000.0
2005-03-18 11:17:00,1.60658,1.60659,1.60623,1.60636,368900000.0
2005-03-18 11:18:00,1.60634,1.60634,1.60554,1.60616,408900001.0
2005-03-18 11:19:00,1.60622,1.6067,1.60622,1.6065,361200000.0
2005-03-18 11:20:00,1.60669,1.60694,1.60648,1.60694,607000000.0
2005-03-18 11:21:00,1.60678,1.60678,1.60596,1.60614,580300000.0
2005-03-18 11:22:00,1.60615,1.60657,1.60615,1.60628,595000002.0
2005-03-18 11:23:00,1.60658,1.60672,1.60633,1.60641,504600001.0
2005-03-18 11:24:00,1.60642,1.60649,1.60626,1.60636,395400002.0
2005-03-18 11:25:00,1.60647,1.60647,1.60624,1.60631,470200001.0
2005-03-18 11:26:00,1.60648,1.60685,1.60646,1.60685,523700001.0
2005-03-18 11:27:00,1.60673,1.60675,1.60636,1.60641,626100003.0
2005-03-18 11:28:00,1.60669,1.60669,1.60634,1.60646,398900001.0
2005-03-18 11:29:00,1.60637,1.60651,1.60601,1.6062,474900000.0
2005-03-18 11:30:00,1.60634,1.60665,1.60628,1.60654,476300000.0
2005-03-18 11:31:00,1.60648,1.60675,1.60632,1.60637,580200002.0
2005-03-18 11:32:00,1.60635,1.60664,1.60627,1.60648,457900000.0
2005-03-18 11:33:00,1.60648,1.60655,1.60633,1.60636,452200000.0
2005-03-18 11:34:00,1.60656,1.60679,1.60644,1.60644,635600000.0
2005-03-18 11:35:00,1.60654,1.60673,1.60645,1.60665,500100000.0
2005-03-18 11:36:00,1.60651,1.60675,1.60637,1.60654,523100002.0
2005-03-18 11:37:00,1.60657,1.60674,1.60642,1.6065,455500002.0
2005-03-18 11:38:00,1.60657,1.60673,1.60646,1.60653,607700001.0
2005-03-18 11:39:00,1.60659,1.60683,1.60646,1.60649,692000000.0
2005-03-18 11:40:00,1.60639,1.60642,1.60612,1.60634,681100001.0
2005-03-18 11:41:00,1.60626,1.60658,1.60613,1.60624,807200002.0
2005-03-18 11:42:00,1.60639,1.60639,1.60603,1.60618,573400003.0
2005-03-18 11:43:00,1.60613,1.60653,1.60608,1.60608,561200001.0
2005-03-18 11:44:00,1.60608,1.60612,1.60575,1.60575,632300001.0
2005-03-18 11:45:00,1.60578,1.60585,1.60541,1.60563,573400001.0
2005-03-18 11:46:00,1.60578,1.60594,1.60556,1.60556,477100001.0
2005-03-18 11:47:00,1.60539,1.60587,1.60539,1.60587,524700001.0
2005-03-18 11:48:00,1.60651,1.60651,1.60551,1.60551,522900000.0
2005-03-18 11:49:00,1.60569,1.60659,1.60556,1.60632,465000001.0
2005-03-18 11:50:00,1.60666,1.60666,1.60579,1.60579,316900000.0
2005-03-18 11:51:00,1.60584,1.6064,1.60583,1.60608,176100000.0
2005-03-18 11:52:00,1.60627,1.60653,1.60619,1.60634,232800000.0
2005-03-18 11:53:00,1.60635,1.60681,1.60577,1.60577,193300000.0
2005-03-18 11:54:00,1.60573,1.60655,1.60562,1.60564,349900000.0
2005-03-18 11:55:00,1.60684,1.60684,1.60647,1.60647,518700005.0
2005-03-18 11:56:00,1.60647,1.60669,1.60639,1.60669,487400001.0
2005-03-18 11:57:00,1.60671,1.60699,1.60642,1.60668,529000002.0
2005-03-18 11:58:00,1.60662,1.60676,1.60648,1.60653,456300000.0
2005-03-18 11:59:00,1.60684,1.60684,1.60647,1.60647,423400001.0
2005-03-18 12:00:00,1.60661,1.60674,1.60615,1.60615,515500000.0
2005-03-18 12:01:00,1.60617,1.60643,1.60614,1.60632,448300000.0
2005-03-18 12:02:00,1.60639,1.60686,1.60638,1.60638,396800000.0
2005-03-18 12:03:00,1.60639,1.60649,1.60616,1.60617,364000000.0
2005-03-18 12:04:00,1.60622,1.60622,1.60588,1.60598,362900001.0
2005-03-18 12:05:00,1.60607,1.60632,1.60587,1.60587,363700001.0
2005-03-18 12:06:00,1.6062,1.60662,1.60605,1.60635,352300002.0
2005-03-18 12:07:00,1.60591,1.60635,1.60591,1.60628,372700001.0
2005-03-18 12:08:00,1.60636,1.60636,1.60592,1.60603,493600001.0
2005-03-18 12:09:00,1.60598,1.60634,1.60589,1.60598,444900004.0
2005-03-18 12:10:00,1.60597,1.6063,1.60593,1.6063,397200000.0
2005-03-18 12:11:00,1.60621,1.6064,1.60616,1.6062,270500000.0
2005-03-18 12:12:00,1.60627,1.60634,1.60603,1.60618,259800000.0
2005-03-18 12:13:00,1.6061,1.6064,1.60602,1.60618,490400000.0
2005-03-18 12:14:00,1.60622,1.60698,1.60579,1.60698,586100000.0
2005-03-18 12:15:00,1.6069,1.607,1.60664,1.60664,380100000.0
2005-03-18 12:16:00,1.60651,1.60693,1.60555,1.60612,444600001.0
2005-03-18 12:17:00,1.60606,1.60655,1.60585,1.60655,213700002.0
2005-03-18 12:18:00,1.60648,1.60667,1.60577,1.60615,305100000.0
2005-03-18 12:19:00,1.60638,1.60702,1.60591,1.606,448700001.0
2005-03-18 12:20:00,1.60572,1.60656,1.60572,1.60625,435800000.0
2005-03-18 12:21:00,1.60644,1.60687,1.60628,1.60678,379200001.0
2005-03-18 12:22:00,1.60687,1.60699,1.60679,1.60684,294900000.0
2005-03-18 12:23:00,1.60687,1.60718,1.6067,1.60685,406900000.0
2005-03-18 12:24:00,1.6067,1.60705,1.6067,1.6068,652600002.0
2005-03-18 12:25:00,1.6069,1.60691,1.60635,1.60662,458600002.0
2005-03-18 12:26:00,1.6066,1.60673,1.60649,1.60654,481500001.0
2005-03-18 12:27:00,1.60636,1.60664,1.60636,1.60649,518100000.0
2005-03-18 12:28:00,1.60655,1.60692,1.60582,1.60641,515000002.0
2005-03-18 12:29:00,1.60623,1.60646,1.60619,1.60638,656200002.0
2005-03-18 12:30:00,1.6062,1.6063,1.60524,1.60617,552800000.0
2005-03-18 12:31:00,1.60624,1.60624,1.60563,1.60567,716700002.0
2005-03-18 12:32:00,1.60564,1.60591,1.60555,1.60555,658600004.0
2005-03-18 12:33:00,1.60564,1.60571,1.6054,1.60571,48800000.0
2005-03-18 12:34:00,1.60566,1.60601,1.60544,1.60549,615500001.0
2005-03-18 12:35:00,1.60569,1.60569,1.60521,1.60541,616900004.0
2005-03-18 12:36:00,1.60548,1.60558,1.6051,1.6051,471000000.0
2005-03-18 12:37:00,1.60537,1.60543,1.60523,1.60538,511600003.0
2005-03-18 12:38:00,1.60536,1.60564,1.6052,1.6055,684900002.0
2005-03-18 12:39:00,1.60543,1.60563,1.60538,1.60549,411100001.0
2005-03-18 12:40:00,1.60549,1.60564,1.6054,1.60551,545700002.0
2005-03-18 12:41:00,1.60526,1.60543,1.60524,1.60526,188000000.0
2005-03-18 12:42:00,1.60518,1.60526,1.60484,1.60484,374000002.0
2005-03-18 12:43:00,1.60483,1.60502,1.60444,1.60471,474000001.0
2005-03-18 12:44:00,1.60469,1.60484,1.60453,1.60468,416200000.0
2005-03-18 12:45:00,1.60463,1.60463,1.60415,1.60448,483000000.0
2005-03-18 12:46:00,1.60449,1.60452,1.60428,1.60434,450400002.0
2005-03-18 12:47:00,1.6043,1.60441,1.60415,1.60431,383300001.0
2005-03-18 12:48:00,1.60436,1.60464,1.60434,1.60455,525000000.0
2005-03-18 12:49:00,1.60433,1.60439,1.60407,1.60407,529400002.0
2005-03-18 12:50:00,1.60396,1.60416,1.60376,1.60377,510300000.0
2005-03-18 12:51:00,1.60391,1.60428,1.60375,1.6042,435400000.0
2005-03-18 12:52:00,1.60451,1.60506,1.60451,1.60476,342000002.0
2005-03-18 12:53:00,1.60487,1.60503,1.60483,1.60496,263000000.0
2005-03-18 12:54:00,1.60485,1.60487,1.60426,1.60426,428100001.0
2005-03-18 12:55:00,1.60429,1.60429,1.60372,1.60372,403000000.0
2005-03-18 12:56:00,1.6039,1.6039,1.60337,1.60359,423500000.0
2005-03-18 12:57:00,1.60387,1.60422,1.60354,1.60379,462400000.0
2005-03-18 12:58:00,1.60408,1.60419,1.60397,1.60409,349600001.0
2005-03-18 12:59:00,1.60397,1.60427,1.60395,1.60415,703700001.0
2005-03-18 13:00:00,1.60422,1.60439,1.60403,1.60404,246100001.0
2005-03-18 13:01:00,1.60454,1.60455,1.60393,1.60393,315700000.0
2005-03-18 13:02:00,1.60418,1.60459,1.60402,1.60444,347300001.0
2005-03-18 13:03:00,1.60445,1.60464,1.60431,1.60457,474300000.0
2005-03-18 13:04:00,1.60457,1.60457,1.60431,1.60431,268000001.0
2005-03-18 13:05:00,1.60429,1.60483,1.60423,1.60423,139900000.0
2005-03-18 13:06:00,1.60484,1.60489,1.60462,1.60474,443600000.0
2005-03-18 13:07:00,1.60492,1.60502,1.60485,1.60492,326900000.0
2005-03-18 13:08:00,1.60531,1.60531,1.60455,1.60455,187800000.0
2005-03-18 13:09:00,1.60439,1.605,1.60418,1.60493,340400001.0
2005-03-18 13:10:00,1.60488,1.60488,1.60438,1.60461,145700001.0
2005-03-18 13:11:00,1.60469,1.60522,1.60453,1.60492,389200000.0
2005-03-18 13:12:00,1.60478,1.60478,1.60451,1.60464,280800001.0
2005-03-18 13:13:00,1.60459,1.60459,1.60437,1.60441,336200000.0
2005-03-18 13:14:00,1.60449,1.60492,1.60431,1.60446,340000000.0
2005-03-18 13:15:00,1.60413,1.60458,1.60413,1.60458,433600000.0
2005-03-18 13:16:00,1.60481,1.60494,1.6048,1.60484,134800001.0
2005-03-18 13:17:00,1.60498,1.60498,1.60469,1.60469,109000001.0
2005-03-18 13:18:00,1.60457,1.60482,1.60437,1.60462,329600002.0
2005-03-18 13:19:00,1.60421,1.60421,1.60339,1.60361,312500000.0
2005-03-18 13:20:00,1.60338,1.60365,1.60331,1.60363,182900001.0
2005-03-18 13:21:00,1.60452,1.60463,1.60376,1.60383,185600000.0
2005-03-18 13:22:00,1.60368,1.60438,1.60368,1.60396,212700000.0
2005-03-18 13:23:00,1.6045,1.60521,1.6045,1.60481,290100002.0
2005-03-18 13:24:00,1.60477,1.60485,1.60475,1.60475,247800000.0
2005-03-18 13:25:00,1.6041,1.6041,1.6041,1.6041,245700001.0
2005-03-18 13:26:00,1.60457,1.60471,1.60443,1.60461,245700001.0
2005-03-18 13:27:00,1.6046,1.6046,1.60411,1.60412,317700002.0
2005-03-18 13:28:00,1.60401,1.60426,1.60399,1.60425,504500003.0
2005-03-18 13:29:00,1.60428,1.60465,1.60424,1.6045,622900000.0
2005-03-18 13:30:00,1.60466,1.60511,1.60464,1.6047,545900000.0
2005-03-18 13:31:00,1.60471,1.60495,1.60462,1.60487,515100000.0
2005-03-18 13:32:00,1.60472,1.60504,1.60472,1.60502,258100000.0
2005-03-18 13:33:00,1.60522,1.60547,1.60505,1.60506,434300002.0
2005-03-18 13:34:00,1.60531,1.60531,1.60488,1.60488,345400000.0
2005-03-18 13:35:00,1.6049,1.60509,1.60474,1.60509,365200001.0
2005-03-18 13:36:00,1.60502,1.60517,1.60491,1.60494,481100002.0
2005-03-18 13:37:00,1.60517,1.60541,1.60517,1.60537,471600003.0
2005-03-18 13:38:00,1.60535,1.60543,1.60499,1.60502,377900002.0
2005-03-18 13:39:00,1.60491,1.60504,1.60486,1.60492,262400000.0
2005-03-18 13:40:00,1.60465,1.60484,1.60443,1.60448,416800001.0
2005-03-18 13:41:00,1.6048,1.60489,1.60455,1.60456,246600002.0
2005-03-18 13:42:00,1.60464,1.60485,1.60448,1.60466,183300000.0
2005-03-18 13:43:00,1.60469,1.60469,1.60464,1.60467,132500000.0
2005-03-18 13:44:00,1.6048,1.60498,1.60471,1.60492,252700000.0
2005-03-18 13:45:00,1.60495,1.60503,1.60472,1.60477,496900001.0
2005-03-18 13:46:00,1.60483,1.60495,1.60472,1.60492,463100001.0
2005-03-18 13:47:00,1.6049,1.60505,1.60472,1.60495,458500002.0
2005-03-18 13:48:00,1.60495,1.60495,1.60485,1.6049,256900002.0
2005-03-18 13:49:00,1.60498,1.60507,1.60494,1.60501,200600000.0
2005-03-18 13:50:00,1.60502,1.60507,1.60492,1.60504,301300000.0
2005-03-18 13:51:00,1.60505,1.60507,1.60492,1.60502,286100001.0
2005-03-18 13:52:00,1.6049,1.60523,1.6049,1.60511,370600002.0
2005-03-18 13:53:00,1.60493,1.60513,1.60486,1.60493,498400002.0
2005-03-18 13:54:00,1.60479,1.60508,1.60469,1.60482,375300000.0
2005-03-18 13:55:00,1.60459,1.60466,1.60442,1.60444,398900001.0
2005-03-18 13:56:00,1.60432,1.60462,1.60432,1.60453,362000000.0
2005-03-18 13:57:00,1.60463,1.60472,1.60445,1.60458,326300000.0
2005-03-18 13:58:00,1.60455,1.60489,1.6045,1.60489,238400001.0
2005-03-18 13:59:00,1.60487,1.60578,1.60482,1.60558,398300001.0
2005-03-18 14:00:00,1.60481,1.60557,1.60464,1.60502,285500000.0
2005-03-18 14:01:00,1.60488,1.60534,1.60481,1.6049,414800003.0
2005-03-18 14:02:00,1.60504,1.6052,1.60485,1.60502,352100000.0
2005-03-18 14:03:00,1.60528,1.6053,1.60489,1.60496,413400001.0
2005-03-18 14:04:00,1.60487,1.60497,1.6044,1.6044,496300000.0
2005-03-18 14:05:00,1.60341,1.6048,1.60326,1.6048,375000003.0
2005-03-18 14:06:00,1.60479,1.60479,1.60364,1.60366,395500002.0
2005-03-18 14:07:00,1.6041,1.60459,1.60362,1.60429,333500001.0
2005-03-18 14:08:00,1.60431,1.60466,1.60414,1.60434,368300000.0
2005-03-18 14:09:00,1.60443,1.60489,1.60443,1.60477,236200001.0
2005-03-18 14:10:00,1.60507,1.6051,1.60452,1.60452,273100000.0
2005-03-18 14:11:00,1.60447,1.60457,1.60415,1.60443,156300003.0
2005-03-18 14:12:00,1.60456,1.6046,1.60422,1.60433,201900000.0
2005-03-18 14:13:00,1.60442,1.60473,1.60429,1.60473,170400000.0
2005-03-18 14:14:00,1.60458,1.60481,1.60454,1.60454,223800000.0
2005-03-18 14:15:00,1.60424,1.60424,1.60282,1.60282,394000000.0
2005-03-18 14:16:00,1.60353,1.60372,1.60323,1.60355,163000000.0
2005-03-18 14:17:00,1.60356,1.60391,1.60348,1.60361,633400001.0
2005-03-18 14:18:00,1.60375,1.60395,1.60351,1.6039,365600001.0
2005-03-18 14:19:00,1.60384,1.60404,1.60374,1.6039,393200001.0
2005-03-18 14:20:00,1.60399,1.60416,1.60395,1.60402,227000001.0
2005-03-18 14:21:00,1.60404,1.60424,1.60398,1.60398,357500000.0
2005-03-18 14:22:00,1.60407,1.60411,1.60378,1.6039,646400001.0
2005-03-18 14:23:00,1.60408,1.60408,1.60376,1.60388,180200001.0
2005-03-18 14:24:00,1.60369,1.60384,1.60329,1.60329,538900001.0
2005-03-18 14:25:00,1.6039,1.60394,1.60355,1.60379,546200002.0
2005-03-18 14:26:00,1.60401,1.60407,1.6037,1.60397,617900002.0
2005-03-18 14:27:00,1.60403,1.60447,1.60403,1.6044,439400001.0
2005-03-18 14:28:00,1.60469,1.60471,1.60345,1.60379,52900000.0
2005-03-18 14:29:00,1.60358,1.60371,1.60346,1.60357,54600000.0
2005-03-18 14:30:00,1.60376,1.60399,1.60345,1.60399,51800000.0
2005-03-18 14:31:00,1.60368,1.60371,1.60159,1.60243,57200000.0
2005-03-18 14:32:00,1.6029,1.6032,1.60285,1.60303,27000000.0
2005-03-18 14:33:00,1.60303,1.60324,1.60285,1.60322,28700000.0
2005-03-18 14:34:00,1.60321,1.6033,1.60292,1.60323,42900000.0
2005-03-18 14:35:00,1.60343,1.60357,1.60315,1.60346,23500000.0
2005-03-18 14:36:00,1.60354,1.60366,1.60277,1.60277,32600000.0
2005-03-18 14:37:00,1.60358,1.60358,1.603,1.60345,49800000.0
2005-03-18 14:38:00,1.60358,1.60375,1.60336,1.60375,30600000.0
2005-03-18 14:39:00,1.60355,1.60396,1.60343,1.6038,25800000.0
2005-03-18 14:40:00,1.60391,1.60417,1.60391,1.60397,41600000.0
2005-03-18 14:41:00,1.60406,1.60433,1.60406,1.60433,46000000.0
2005-03-18 14:42:00,1.60416,1.60434,1.60361,1.60381,33200000.0
2005-03-18 14:43:00,1.60398,1.60398,1.60288,1.60288,64600000.0
2005-03-18 14:44:00,1.60257,1.60321,1.60257,1.60295,41600000.0
2005-03-18 14:45:00,1.60287,1.60319,1.60269,1.60297,39100000.0
2005-03-18 14:46:00,1.60314,1.60322,1.60286,1.60298,40700000.0
2005-03-18 14:47:00,1.60311,1.6032,1.60264,1.6032,31800000.0
2005-03-18 14:48:00,1.60321,1.60414,1.60321,1.60414,27400000.0
2005-03-18 14:49:00,1.604,1.60424,1.60389,1.60396,52900000.0
2005-03-18 14:50:00,1.60381,1.60415,1.60381,1.60415,52900000.0
2005-03-18 14:51:00,1.60419,1.60439,1.60415,1.60422,31600000.0
2005-03-18 14:52:00,1.60415,1.6043,1.60401,1.60418,33600000.0
2005-03-18 14:53:00,1.60403,1.60403,1.60303,1.60303,28200000.0
2005-03-18 14:54:00,1.60366,1.60366,1.60277,1.60277,31800000.0
2005-03-18 14:55:00,1.60319,1.60377,1.60319,1.60337,25200000.0
2005-03-18 14:56:00,1.60374,1.60374,1.60356,1.60366,29400000.0
2005-03-18 14:57:00,1.6024,1.6024,1.6024,1.6024,42800000.0
2005-03-18 14:58:00,1.60352,1.60374,1.60319,1.60322,42800000.0
2005-03-18 14:59:00,1.60321,1.60358,1.60265,1.6031,38600000.0
2005-03-18 15:00:00,1.60299,1.60313,1.60249,1.60249,40000000.0
2005-03-18 15:01:00,1.60286,1.60306,1.60207,1.60207,38800000.0
2005-03-18 15:02:00,1.60225,1.60246,1.60204,1.60246,31800000.0
2005-03-18 15:03:00,1.60246,1.60258,1.60124,1.60193,55100000.0
2005-03-18 15:04:00,1.60157,1.60208,1.60124,1.60208,32800000.0
2005-03-18 15:05:00,1.60221,1.60225,1.60192,1.60203,32800000.0
2005-03-18 15:06:00,1.6025,1.60281,1.60231,1.60253,40600001.0
2005-03-18 15:07:00,1.60295,1.60295,1.6025,1.60289,62500000.0
2005-03-18 15:08:00,1.60269,1.60277,1.60249,1.60252,52000000.0
2005-03-18 15:09:00,1.6024,1.60283,1.60239,1.60264,33000000.0
2005-03-18 15:10:00,1.60263,1.60269,1.60219,1.60219,58800000.0
2005-03-18 15:11:00,1.60198,1.60251,1.60183,1.60227,27600000.0
2005-03-18 15:12:00,1.6023,1.60236,1.60182,1.60196,34200001.0
2005-03-18 15:13:00,1.60215,1.60215,1.60143,1.60158,34300000.0
2005-03-18 15:14:00,1.60143,1.60166,1.60117,1.60118,42800001.0
2005-03-18 15:15:00,1.60183,1.60202,1.6011,1.60202,47800000.0
2005-03-18 15:16:00,1.602,1.60245,1.60188,1.60232,35200000.0
2005-03-18 15:17:00,1.60221,1.60275,1.60221,1.60237,54200001.0
2005-03-18 15:18:00,1.60207,1.60234,1.60196,1.60234,46900000.0
2005-03-18 15:19:00,1.60214,1.60214,1.60136,1.60136,36300000.0
2005-03-18 15:20:00,1.60103,1.60194,1.60101,1.60187,28200000.0
2005-03-18 15:21:00,1.60209,1.60213,1.60176,1.60183,31000000.0
2005-03-18 15:22:00,1.60183,1.60256,1.60183,1.602,34500000.0
2005-03-18 15:23:00,1.60273,1.60273,1.60202,1.60213,19400000.0
2005-03-18 15:24:00,1.60253,1.60253,1.60196,1.6022,34800000.0
2005-03-18 15:25:00,1.60234,1.60263,1.60214,1.60219,33200000.0
2005-03-18 15:26:00,1.6025,1.60288,1.60236,1.60269,31600000.0
2005-03-18 15:27:00,1.60297,1.60299,1.60265,1.60288,33600000.0
2005-03-18 15:28:00,1.60266,1.60294,1.60266,1.60284,32200000.0
2005-03-18 15:29:00,1.60271,1.60271,1.60201,1.60201,49600000.0
2005-03-18 15:30:00,1.60226,1.60226,1.60133,1.60142,35400000.0
2005-03-18 15:31:00,1.60173,1.60205,1.60162,1.60167,32600000.0
2005-03-18 15:32:00,1.60158,1.6017,1.60137,1.60163,31200000.0
2005-03-18 15:33:00,1.60167,1.60167,1.60074,1.60147,38600000.0
2005-03-18 15:34:00,1.60143,1.60192,1.60139,1.6017,32600000.0
2005-03-18 15:35:00,1.60176,1.60176,1.6012,1.6012,35400000.0
2005-03-18 15:36:00,1.60113,1.60138,1.60097,1.60097,47400000.0
2005-03-18 15:37:00,1.60111,1.60123,1.60073,1.60079,39200000.0
2005-03-18 15:38:00,1.60081,1.6013,1.60081,1.6013,37600000.0
2005-03-18 15:39:00,1.60131,1.60135,1.60073,1.60073,33000000.0
2005-03-18 15:40:00,1.60114,1.60123,1.60061,1.60061,37800000.0
2005-03-18 15:41:00,1.60088,1.60095,1.60042,1.60082,30200000.0
2005-03-18 15:42:00,1.60061,1.60083,1.60055,1.60074,33000000.0
2005-03-18 15:43:00,1.60077,1.60096,1.60057,1.60088,64700000.0
2005-03-18 15:44:00,1.60093,1.60093,1.60046,1.60081,31600000.0
2005-03-18 15:45:00,1.60058,1.60071,1.60026,1.60069,25800000.0
2005-03-18 15:46:00,1.60072,1.60072,1.60052,1.60052,27800000.0
2005-03-18 15:47:00,1.60039,1.6007,1.60024,1.6007,48000000.0
2005-03-18 15:48:00,1.60105,1.60105,1.60057,1.60065,33200000.0
2005-03-18 15:49:00,1.60073,1.60088,1.60062,1.60085,42200000.0
2005-03-18 15:50:00,1.60086,1.60125,1.60086,1.60117,81000002.0
2005-03-18 15:51:00,1.60144,1.60172,1.6014,1.60162,44400001.0
2005-03-18 15:52:00,1.60178,1.60182,1.60139,1.60147,38400000.0
2005-03-18 15:53:00,1.60156,1.6017,1.60145,1.60155,56800000.0
2005-03-18 15:54:00,1.60146,1.60146,1.60116,1.60116,22000000.0
2005-03-18 15:55:00,1.60157,1.60178,1.60122,1.60149,61600001.0
2005-03-18 15:56:00,1.60169,1.60193,1.60104,1.6017,32200000.0
2005-03-18 15:57:00,1.6016,1.60211,1.6016,1.60202,27100000.0
2005-03-18 15:58:00,1.60238,1.60238,1.602,1.602,25400000.0
2005-03-18 15:59:00,1.60199,1.60199,1.60156,1.60156,32800000.0
2005-03-18 16:00:00,1.60173,1.60173,1.60138,1.60138,35800000.0
2005-03-18 16:01:00,1.60156,1.60156,1.6012,1.60125,52200000.0
2005-03-18 16:02:00,1.60133,1.60179,1.6011,1.60179,33000000.0
2005-03-18 16:03:00,1.60158,1.60192,1.60154,1.60154,36200000.0
2005-03-18 16:04:00,1.60195,1.60221,1.60166,1.60183,33200000.0
2005-03-18 16:05:00,1.60216,1.60241,1.60213,1.60232,25600000.0
2005-03-18 16:06:00,1.60215,1.60215,1.60175,1.60179,38600000.0
2005-03-18 16:07:00,1.60177,1.60208,1.60177,1.60197,60000001.0
2005-03-18 16:08:00,1.60219,1.60236,1.60208,1.60208,39900000.0
2005-03-18 16:09:00,1.60245,1.60263,1.60213,1.60232,42200000.0
2005-03-18 16:10:00,1.60238,1.60274,1.60225,1.60272,54700001.0
2005-03-18 16:11:00,1.60238,1.60238,1.60198,1.60214,30000000.0
2005-03-18 16:12:00,1.60202,1.6026,1.60202,1.60223,52000000.0
2005-03-18 16:13:00,1.60193,1.60193,1.60172,1.60172,30800000.0
2005-03-18 16:14:00,1.60163,1.60163,1.60065,1.60153,40500000.0
2005-03-18 16:15:00,1.60168,1.60187,1.6014,1.60181,33900000.0
2005-03-18 16:16:00,1.60217,1.60227,1.60183,1.60183,28000000.0
2005-03-18 16:17:00,1.6019,1.60247,1.60181,1.60247,28000000.0
2005-03-18 16:18:00,1.6025,1.6025,1.60226,1.60233,41300000.0
2005-03-18 16:19:00,1.60253,1.60292,1.60232,1.60278,50500000.0
2005-03-18 16:20:00,1.60276,1.60281,1.60258,1.60258,48100000.0
2005-03-18 16:21:00,1.60261,1.60302,1.60261,1.60282,31200000.0
2005-03-18 16:22:00,1.60275,1.60315,1.6027,1.60289,55800001.0
2005-03-18 16:23:00,1.60307,1.60321,1.60306,1.60321,45700000.0
2005-03-18 16:24:00,1.60369,1.6037,1.60325,1.60339,33400000.0
2005-03-18 16:25:00,1.60365,1.60365,1.60319,1.60329,34300000.0
2005-03-18 16:26:00,1.60344,1.60344,1.6031,1.6031,44400000.0
2005-03-18 16:27:00,1.60307,1.60336,1.60305,1.60305,41400000.0
2005-03-18 16:28:00,1.60325,1.60341,1.60313,1.6032,59300000.0
2005-03-18 16:29:00,1.60346,1.60346,1.60328,1.60343,55900001.0
2005-03-18 16:30:00,1.60325,1.60352,1.60315,1.6033,44300000.0
2005-03-18 16:31:00,1.60332,1.60332,1.60283,1.60283,41000000.0
2005-03-18 16:32:00,1.60318,1.60318,1.60206,1.60231,39800000.0
2005-03-18 16:33:00,1.60216,1.60218,1.60147,1.60151,57700000.0
2005-03-18 16:34:00,1.60167,1.60171,1.60081,1.60081,54800001.0
2005-03-18 16:35:00,1.60147,1.60167,1.60081,1.60127,35200000.0
2005-03-18 16:36:00,1.6015,1.60169,1.60113,1.60129,33000000.0
2005-03-18 16:37:00,1.60113,1.6014,1.60086,1.60112,22800000.0
2005-03-18 16:38:00,1.60097,1.60122,1.60076,1.60097,40600000.0
2005-03-18 16:39:00,1.60124,1.60132,1.60102,1.60132,26000000.0
2005-03-18 16:40:00,1.60119,1.60123,1.60111,1.60116,29200000.0
2005-03-18 16:41:00,1.60073,1.6015,1.60073,1.60123,40000000.0
2005-03-18 16:42:00,1.60148,1.60148,1.60123,1.60127,31600000.0
2005-03-18 16:43:00,1.60145,1.60145,1.60109,1.60127,51600000.0
2005-03-18 16:44:00,1.60146,1.60165,1.60142,1.60156,72100000.0
2005-03-18 16:45:00,1.6005,1.60077,1.5996,1.59982,50700000.0
2005-03-18 16:46:00,1.60044,1.60083,1.59906,1.60083,99200002.0
2005-03-18 16:47:00,1.59978,1.60096,1.59946,1.60003,44600000.0
2005-03-18 16:48:00,1.60063,1.60096,1.59903,1.60042,35800000.0
2005-03-18 16:49:00,1.59854,1.60088,1.59841,1.60076,41400000.0
2005-03-18 16:50:00,1.60067,1.6009,1.60056,1.60062,45200000.0
2005-03-18 16:51:00,1.60081,1.60126,1.60078,1.60118,46600001.0
2005-03-18 16:52:00,1.60149,1.60158,1.60092,1.60092,39600000.0
2005-03-18 16:53:00,1.60111,1.60111,1.60074,1.60074,41000000.0
2005-03-18 16:54:00,1.60108,1.60138,1.60083,1.60138,43300000.0
2005-03-18 16:55:00,1.60123,1.60128,1.60096,1.6011,35400000.0
2005-03-18 16:56:00,1.60111,1.60116,1.60093,1.60093,55800001.0
2005-03-18 16:57:00,1.60094,1.60094,1.60059,1.6009,36100000.0
2005-03-18 16:58:00,1.60075,1.60087,1.60049,1.6005,30600000.0
2005-03-18 16:59:00,1.60075,1.60092,1.60069,1.60069,28400000.0
2005-03-18 17:00:00,1.60035,1.60069,1.59962,1.60023,54600001.0
2005-03-18 17:01:00,1.60107,1.60137,1.60041,1.60068,67900001.0
2005-03-18 17:02:00,1.60104,1.60104,1.60067,1.6009,32600000.0
2005-03-18 17:03:00,1.60123,1.60132,1.60086,1.6011,57600001.0
2005-03-18 17:04:00,1.60148,1.60148,1.60054,1.60072,38600000.0
2005-03-18 17:05:00,1.60102,1.60102,1.59972,1.60013,38500000.0
2005-03-18 17:06:00,1.60046,1.6005,1.59976,1.59976,33600000.0
2005-03-18 17:07:00,1.59987,1.59987,1.5994,1.59945,70800002.0
2005-03-18 17:08:00,1.59948,1.59988,1.59928,1.59976,33000000.0
2005-03-18 17:09:00,1.59942,1.59992,1.5993,1.5998,38600000.0
2005-03-18 17:10:00,1.59959,1.59969,1.59944,1.5995,35600000.0
2005-03-18 17:11:00,1.59956,1.59979,1.59942,1.59947,27000000.0
2005-03-18 17:12:00,1.59955,1.59959,1.5993,1.59959,32600000.0
2005-03-18 17:13:00,1.59924,1.6,1.59924,1.59967,30000000.0
2005-03-18 17:14:00,1.59968,1.60001,1.59965,1.59965,45500000.0
2005-03-18 17:15:00,1.59984,1.59996,1.59943,1.59943,46000000.0
2005-03-18 17:16:00,1.59969,1.5999,1.59953,1.59953,49300000.0
2005-03-18 17:17:00,1.59968,1.59994,1.5992,1.59952,32600000.0
2005-03-18 17:18:00,1.59981,1.60002,1.59969,1.59986,38500000.0
2005-03-18 17:19:00,1.59975,1.60009,1.5997,1.5999,27000000.0
2005-03-18 17:20:00,1.5998,1.5998,1.59922,1.5994,30200000.0
2005-03-18 17:21:00,1.59987,1.59987,1.59884,1.59922,32200000.0
2005-03-18 17:22:00,1.59934,1.59967,1.59909,1.59915,45700000.0
2005-03-18 17:23:00,1.59922,1.59958,1.59892,1.59915,37600000.0
2005-03-18 17:24:00,1.59929,1.59992,1.59905,1.59952,18600000.0
2005-03-18 17:25:00,1.5999,1.60043,1.59981,1.60004,40600000.0
2005-03-18 17:26:00,1.5999,1.6,1.59981,1.59981,46700000.0
2005-03-18 17:27:00,1.6001,1.60022,1.59949,1.59949,25800000.0
2005-03-18 17:28:00,1.59976,1.59983,1.59928,1.59936,41400000.0
2005-03-18 17:29:00,1.59955,1.59982,1.59929,1.59965,35400000.0
2005-03-18 17:30:00,1.59974,1.60004,1.59958,1.59965,38400000.0
2005-03-18 17:31:00,1.59995,1.60012,1.59935,1.59935,34800000.0
2005-03-18 17:32:00,1.59956,1.59985,1.59955,1.5997,29800000.0
2005-03-18 17:33:00,1.59989,1.60009,1.59983,1.59986,51800000.0
2005-03-18 17:34:00,1.60016,1.60016,1.59968,1.59983,39200000.0
2005-03-18 17:35:00,1.60004,1.60033,1.59985,1.60033,24600000.0
2005-03-18 17:36:00,1.60039,1.60044,1.60019,1.60023,42200000.0
2005-03-18 17:37:00,1.59996,1.60021,1.5996,1.60005,45000000.0
2005-03-18 17:38:00,1.59981,1.60022,1.59981,1.59997,44200000.0
2005-03-18 17:39:00,1.60011,1.6002,1.59998,1.60001,35000000.0
2005-03-18 17:40:00,1.59996,1.60026,1.59993,1.59993,41000000.0
2005-03-18 17:41:00,1.59998,1.60001,1.59956,1.59977,58000000.0
2005-03-18 17:42:00,1.60019,1.60034,1.59999,1.60021,35400000.0
2005-03-18 17:43:00,1.60029,1.60041,1.59995,1.60018,59200000.0
2005-03-18 17:44:00,1.60013,1.60038,1.59991,1.60007,30200000.0
2005-03-18 17:45:00,1.60014,1.60014,1.59935,1.59955,32400000.0
2005-03-18 17:46:00,1.59984,1.5999,1.59952,1.59971,47400000.0
2005-03-18 17:47:00,1.59982,1.60001,1.59948,1.59948,43300000.0
2005-03-18 17:48:00,1.59963,1.59993,1.59941,1.59993,41200000.0
2005-03-18 17:49:00,1.59995,1.60023,1.59983,1.60012,38200000.0
2005-03-18 17:50:00,1.6004,1.6004,1.60002,1.60031,26800000.0
2005-03-18 17:51:00,1.60011,1.60022,1.59981,1.59989,58800001.0
2005-03-18 17:52:00,1.6001,1.60039,1.60006,1.60033,35100000.0
2005-03-18 17:53:00,1.60018,1.60056,1.60018,1.60038,24000000.0
2005-03-18 17:54:00,1.60056,1.60065,1.59988,1.6003,37300000.0
2005-03-18 17:55:00,1.60034,1.6006,1.59985,1.60036,44600000.0
2005-03-18 17:56:00,1.60042,1.60051,1.60012,1.60012,25800000.0
2005-03-18 17:57:00,1.60035,1.60044,1.5999,1.59993,24200000.0
2005-03-18 17:58:00,1.60011,1.60012,1.59987,1.60012,53900000.0
2005-03-18 17:59:00,1.60019,1.6006,1.59994,1.60036,50600000.0
2005-03-18 18:00:00,1.60054,1.60074,1.6005,1.60061,46800000.0
2005-03-18 18:01:00,1.60068,1.60089,1.60026,1.60058,37000000.0
2005-03-18 18:02:00,1.60069,1.6009,1.60069,1.60077,36600000.0
2005-03-18 18:03:00,1.60055,1.6009,1.60055,1.60059,41200000.0
2005-03-18 18:04:00,1.60101,1.60146,1.60091,1.6013,51800000.0
2005-03-18 18:05:00,1.60127,1.60132,1.60108,1.60109,47700001.0
2005-03-18 18:06:00,1.60106,1.60132,1.60083,1.60099,41400000.0
2005-03-18 18:07:00,1.60111,1.60111,1.60078,1.60095,42200000.0
2005-03-18 18:08:00,1.60074,1.60105,1.60072,1.60072,49300000.0
2005-03-18 18:09:00,1.6011,1.60133,1.60095,1.60097,37600000.0
2005-03-18 18:10:00,1.60137,1.60137,1.60079,1.60086,23600000.0
2005-03-18 18:11:00,1.60107,1.60107,1.60066,1.60072,54400000.0
2005-03-18 18:12:00,1.6007,1.60089,1.60045,1.60045,40000000.0
2005-03-18 18:13:00,1.6005,1.60072,1.60014,1.60031,29400000.0
2005-03-18 18:14:00,1.59983,1.60063,1.59983,1.60059,32800000.0
2005-03-18 18:15:00,1.60045,1.60058,1.60045,1.60057,44600000.0
2005-03-18 18:16:00,1.60052,1.60056,1.60003,1.60003,33400000.0
2005-03-18 18:17:00,1.60021,1.60042,1.60005,1.60012,42400000.0
2005-03-18 18:18:00,1.60048,1.6007,1.60038,1.60069,39500000.0
2005-03-18 18:19:00,1.60074,1.60074,1.60001,1.60001,28000000.0
2005-03-18 18:20:00,1.59996,1.60049,1.59996,1.60024,36600000.0
2005-03-18 18:21:00,1.60049,1.60053,1.60022,1.60022,39600000.0
2005-03-18 18:22:00,1.60026,1.60061,1.60026,1.60041,44800000.0
2005-03-18 18:23:00,1.60037,1.60088,1.60037,1.60078,30800000.0
2005-03-18 18:24:00,1.60076,1.60084,1.6003,1.6003,39600000.0
2005-03-18 18:25:00,1.60052,1.60064,1.60036,1.60055,35600000.0
2005-03-18 18:26:00,1.60069,1.60069,1.60052,1.60053,22600000.0
2005-03-18 18:27:00,1.60058,1.60059,1.60019,1.60051,30000000.0
2005-03-18 18:28:00,1.6005,1.60057,1.6004,1.60041,33900000.0
2005-03-18 18:29:00,1.60063,1.6008,1.6004,1.60057,42800000.0
2005-03-18 18:30:00,1.60081,1.60105,1.60067,1.60071,50500001.0
2005-03-18 18:31:00,1.60064,1.60089,1.6006,1.60089,23200000.0
2005-03-18 18:32:00,1.60095,1.60095,1.6006,1.60082,27600000.0
2005-03-18 18:33:00,1.60108,1.60108,1.60008,1.60008,54400000.0
2005-03-18 18:34:00,1.60008,1.60033,1.59927,1.59927,29600000.0
2005-03-18 18:35:00,1.59929,1.59949,1.59882,1.59924,34600000.0
2005-03-18 18:36:00,1.59917,1.59943,1.59896,1.59936,48000000.0
2005-03-18 18:37:00,1.59932,1.59932,1.59876,1.59899,21600000.0
2005-03-18 18:38:00,1.59911,1.59933,1.59889,1.59926,25600000.0
2005-03-18 18:39:00,1.59938,1.60006,1.59938,1.60001,32100000.0
2005-03-18 18:40:00,1.59992,1.59992,1.59945,1.59945,25400000.0
2005-03-18 18:41:00,1.60004,1.6004,1.59988,1.60033,20400000.0
2005-03-18 18:42:00,1.60034,1.60055,1.59993,1.60052,54700000.0
2005-03-18 18:43:00,1.60062,1.60069,1.60007,1.60009,53600001.0
2005-03-18 18:44:00,1.60022,1.60051,1.6001,1.60035,39000000.0
2005-03-18 18:45:00,1.60072,1.60098,1.60052,1.60052,29200000.0
2005-03-18 18:46:00,1.60099,1.60111,1.60074,1.60074,32300000.0
2005-03-18 18:47:00,1.60099,1.60099,1.6007,1.60088,23200000.0
2005-03-18 18:48:00,1.60104,1.60132,1.60091,1.60091,27600000.0
2005-03-18 18:49:00,1.60093,1.60093,1.60066,1.60082,17600000.0
2005-03-18 18:50:00,1.60082,1.60082,1.60011,1.60032,25200000.0
2005-03-18 18:51:00,1.60053,1.6008,1.60035,1.6006,45000000.0
2005-03-18 18:52:00,1.60059,1.60081,1.60042,1.60074,56700000.0
2005-03-18 18:53:00,1.60085,1.60122,1.60085,1.6011,26600000.0
2005-03-18 18:54:00,1.60122,1.60122,1.6006,1.60064,23800000.0
2005-03-18 18:55:00,1.60047,1.60071,1.60044,1.60056,31400000.0
2005-03-18 18:56:00,1.60066,1.60098,1.6006,1.6006,50600001.0
2005-03-18 18:57:00,1.60098,1.60101,1.60019,1.60019,31600000.0
2005-03-18 18:58:00,1.60018,1.60034,1.60003,1.60034,40900000.0
2005-03-18 18:59:00,1.60063,1.60069,1.60011,1.60023,25200000.0
2005-03-18 19:00:00,1.60074,1.60079,1.60023,1.60055,31800000.0
2005-03-18 19:01:00,1.60075,1.60075,1.6002,1.6002,53000000.0
2005-03-18 19:02:00,1.60043,1.60076,1.60029,1.60076,29400000.0
2005-03-18 19:03:00,1.60048,1.60056,1.5999,1.60042,64000000.0
2005-03-18 19:04:00,1.60023,1.60067,1.60017,1.60032,52800000.0
2005-03-18 19:05:00,1.60042,1.60044,1.60007,1.60023,29400000.0
2005-03-18 19:06:00,1.60004,1.60019,1.59952,1.59981,21000000.0
2005-03-18 19:07:00,1.5996,1.59965,1.59937,1.59948,63200000.0
2005-03-18 19:08:00,1.59946,1.59968,1.59933,1.59956,45000000.0
2005-03-18 19:09:00,1.59954,1.59954,1.59904,1.5992,39200000.0
2005-03-18 19:10:00,1.59951,1.5998,1.59886,1.59886,57500000.0
2005-03-18 19:11:00,1.59936,1.59936,1.59907,1.59921,30300000.0
2005-03-18 19:12:00,1.59898,1.59927,1.59898,1.59916,34200000.0
2005-03-18 19:13:00,1.5993,1.59944,1.59926,1.59944,36400000.0
2005-03-18 19:14:00,1.59928,1.5995,1.59919,1.5995,38800000.0
2005-03-18 19:15:00,1.59939,1.59952,1.59925,1.5994,32200000.0
2005-03-18 19:16:00,1.59905,1.59941,1.59902,1.59929,33800000.0
2005-03-18 19:17:00,1.5992,1.59942,1.59899,1.59902,23800000.0
2005-03-18 19:18:00,1.59882,1.59882,1.59806,1.59806,25400000.0
2005-03-18 19:19:00,1.59834,1.59834,1.59771,1.59811,41400000.0
2005-03-18 19:20:00,1.59817,1.59871,1.59817,1.59841,34800000.0
2005-03-18 19:21:00,1.59815,1.59866,1.59815,1.59849,25400000.0
2005-03-18 19:22:00,1.59871,1.59892,1.59845,1.59864,26600000.0
2005-03-18 19:23:00,1.59857,1.59868,1.5983,1.59868,57200000.0
2005-03-18 19:24:00,1.59872,1.59882,1.59843,1.59848,76300001.0
2005-03-18 19:25:00,1.5987,1.59908,1.59843,1.59908,44600000.0
2005-03-18 19:26:00,1.59861,1.59884,1.5984,1.59864,39400000.0
2005-03-18 19:27:00,1.59857,1.59875,1.59829,1.59843,47800000.0
2005-03-18 19:28:00,1.59882,1.59882,1.59834,1.59878,46900000.0
2005-03-18 19:29:00,1.59886,1.599,1.59852,1.599,42600000.0
2005-03-18 19:30:00,1.59929,1.59932,1.59896,1.59932,44300000.0
2005-03-18 19:31:00,1.59962,1.59962,1.59905,1.59905,44600000.0
2005-03-18 19:32:00,1.59903,1.59911,1.59872,1.59881,37900000.0
2005-03-18 19:33:00,1.59917,1.59927,1.59905,1.59917,35400000.0
2005-03-18 19:34:00,1.59879,1.59879,1.59795,1.59842,29400000.0
2005-03-18 19:35:00,1.59875,1.59879,1.59826,1.59861,31500000.0
2005-03-18 19:36:00,1.59838,1.59849,1.59786,1.59786,18200000.0
2005-03-18 19:37:00,1.59812,1.59837,1.59802,1.59802,42200000.0
2005-03-18 19:38:00,1.59789,1.59825,1.59789,1.59797,33200000.0
2005-03-18 19:39:00,1.59807,1.59816,1.59778,1.59814,35600000.0
2005-03-18 19:40:00,1.59806,1.59838,1.59804,1.59822,50300000.0
2005-03-18 19:41:00,1.59816,1.59829,1.59803,1.59829,25400000.0
2005-03-18 19:42:00,1.59826,1.5986,1.59823,1.5986,45600000.0
2005-03-18 19:43:00,1.59828,1.59828,1.59762,1.59778,48100000.0
2005-03-18 19:44:00,1.59765,1.59774,1.59729,1.59735,37200000.0
2005-03-18 19:45:00,1.59738,1.59738,1.59714,1.59714,36600000.0
2005-03-18 19:46:00,1.59715,1.59733,1.59678,1.59678,49400000.0
2005-03-18 19:47:00,1.59723,1.59732,1.59711,1.59731,37200000.0
2005-03-18 19:48:00,1.59753,1.59759,1.5974,1.59746,44800000.0
2005-03-18 19:49:00,1.59744,1.59748,1.59728,1.59728,39600000.0
2005-03-18 19:50:00,1.59773,1.59773,1.59753,1.59765,46200001.0
2005-03-18 19:51:00,1.59743,1.59759,1.59732,1.59738,53700000.0
2005-03-18 19:52:00,1.59722,1.59754,1.59719,1.59732,40000000.0
2005-03-18 19:53:00,1.5974,1.59755,1.59721,1.59721,45600000.0
2005-03-18 19:54:00,1.59733,1.59738,1.59728,1.59736,30400000.0
2005-03-18 19:55:00,1.59751,1.59758,1.59744,1.59749,29200000.0
2005-03-18 19:56:00,1.59735,1.59747,1.59708,1.59747,40000000.0
2005-03-18 19:57:00,1.59755,1.59772,1.59745,1.59756,24000000.0
2005-03-18 19:58:00,1.59752,1.59763,1.59748,1.59752,35400000.0
2005-03-18 19:59:00,1.59798,1.59804,1.59787,1.59787,43600000.0
2005-03-18 20:00:00,1.59813,1.59854,1.59797,1.59797,25400000.0
2005-03-18 20:01:00,1.59828,1.59838,1.59809,1.59809,49400000.0
2005-03-18 20:02:00,1.59829,1.59843,1.59819,1.59829,40200000.0
2005-03-18 20:03:00,1.59783,1.59783,1.59703,1.59703,35400000.0
2005-03-18 20:04:00,1.5987,1.5988,1.59846,1.59869,49000000.0
2005-03-18 20:05:00,1.59856,1.59881,1.59821,1.59821,34200000.0
2005-03-18 20:06:00,1.5984,1.59849,1.59825,1.59838,28600000.0
2005-03-18 20:07:00,1.59866,1.59873,1.59835,1.59867,35400000.0
2005-03-18 20:08:00,1.59865,1.59872,1.59841,1.59853,37800000.0
2005-03-18 20:09:00,1.59858,1.59871,1.59858,1.5987,23200000.0
2005-03-18 20:10:00,1.59834,1.59875,1.59834,1.59871,44800000.0
2005-03-18 20:11:00,1.59877,1.59877,1.59841,1.5985,21000000.0
2005-03-18 20:12:00,1.59867,1.59874,1.5983,1.59861,61000000.0
2005-03-18 20:13:00,1.59868,1.59886,1.59863,1.59866,37800000.0
2005-03-18 20:14:00,1.59853,1.59874,1.59806,1.59874,35000000.0
2005-03-18 20:15:00,1.59858,1.59864,1.59842,1.59864,47000001.0
2005-03-18 20:16:00,1.59851,1.59853,1.59827,1.59827,42200000.0
2005-03-18 20:17:00,1.59829,1.59851,1.59802,1.59851,35400000.0
2005-03-18 20:18:00,1.59848,1.59864,1.59835,1.59838,46800001.0
2005-03-18 20:19:00,1.59858,1.59869,1.59852,1.59862,46600000.0
2005-03-18 20:20:00,1.59859,1.59864,1.59836,1.59864,44600000.0
2005-03-18 20:21:00,1.59843,1.59847,1.59833,1.59833,39900000.0
2005-03-18 20:22:00,1.59833,1.59844,1.59826,1.59838,37400000.0
2005-03-18 20:23:00,1.59836,1.59847,1.59811,1.59824,36800000.0
2005-03-18 20:24:00,1.59842,1.59849,1.59826,1.59826,29800000.0
2005-03-18 20:25:00,1.5985,1.5985,1.59807,1.5982,57500000.0
2005-03-18 20:26:00,1.59839,1.59845,1.5981,1.59838,44600000.0
2005-03-18 20:27:00,1.59848,1.59851,1.59805,1.59828,55800001.0
2005-03-18 20:28:00,1.59825,1.59857,1.59819,1.59857,16200000.0
2005-03-18 20:29:00,1.59856,1.59881,1.59828,1.5986,30100000.0
2005-03-18 20:30:00,1.59849,1.59849,1.59724,1.59733,40000000.0
2005-03-18 20:31:00,1.59858,1.59868,1.59827,1.59858,31200000.0
2005-03-18 20:32:00,1.59833,1.59857,1.59796,1.59857,51700000.0
2005-03-18 20:33:00,1.59867,1.59867,1.59824,1.59848,32400000.0
2005-03-18 20:34:00,1.59799,1.59838,1.59762,1.59838,33800000.0
2005-03-18 20:35:00,1.59855,1.59872,1.59844,1.59872,36400000.0
2005-03-18 20:36:00,1.59878,1.5989,1.59862,1.59862,44100000.0
2005-03-18 20:37:00,1.59866,1.59885,1.59855,1.5988,36000000.0
2005-03-18 20:38:00,1.59916,1.59916,1.59877,1.59898,41200000.0
2005-03-18 20:39:00,1.59888,1.59917,1.59878,1.59879,47800000.0
2005-03-18 20:40:00,1.59889,1.59914,1.59889,1.59898,26600000.0
2005-03-18 20:41:00,1.59905,1.59919,1.59886,1.59911,53600000.0
2005-03-18 20:42:00,1.59896,1.5991,1.59864,1.59894,47600001.0
2005-03-18 20:43:00,1.59895,1.5992,1.59876,1.59876,36100000.0
2005-03-18 20:44:00,1.59898,1.59934,1.59884,1.59915,48100001.0
2005-03-18 20:45:00,1.59893,1.59917,1.59893,1.59894,44400000.0
2005-03-18 20:46:00,1.5991,1.5991,1.5989,1.59902,32400000.0
2005-03-18 20:47:00,1.59918,1.59931,1.5989,1.59917,39200000.0
2005-03-18 20:48:00,1.5991,1.59934,1.59902,1.59902,47800000.0
2005-03-18 20:49:00,1.59919,1.59926,1.5991,1.59911,35100000.0
2005-03-18 20:50:00,1.599,1.59908,1.59889,1.59908,38600000.0
2005-03-18 20:51:00,1.59892,1.59904,1.59885,1.59894,33100000.0
2005-03-18 20:52:00,1.59892,1.59919,1.59888,1.59911,32000000.0
2005-03-18 20:53:00,1.59899,1.59922,1.59898,1.599,38600000.0
2005-03-18 20:54:00,1.5986,1.59893,1.5986,1.59892,54000000.0
2005-03-18 20:55:00,1.59891,1.59915,1.59887,1.5991,22100000.0
2005-03-18 20:56:00,1.59909,1.59949,1.59904,1.59949,33000000.0
2005-03-18 20:57:00,1.59941,1.59948,1.59934,1.59937,25000000.0
2005-03-18 20:58:00,1.59946,1.59977,1.59946,1.59971,48400000.0
2005-03-18 20:59:00,1.5997,1.59978,1.59958,1.59972,32500000.0
2005-03-18 21:00:00,1.59973,1.60005,1.5996,1.59995,29400000.0
2005-03-18 21:01:00,1.59997,1.60009,1.59938,1.59938,32800000.0
2005-03-18 21:02:00,1.59991,1.60013,1.59963,1.59998,48200000.0
2005-03-18 21:03:00,1.59978,1.59978,1.59955,1.59955,29600000.0
2005-03-18 21:04:00,1.59982,1.59982,1.59967,1.59982,25600000.0
2005-03-18 21:05:00,1.59957,1.5999,1.59957,1.59969,33400000.0
2005-03-18 21:06:00,1.601,1.601,1.601,1.601,25800000.0
2005-03-18 21:07:00,1.59981,1.59981,1.59953,1.59962,25800000.0
2005-03-18 21:08:00,1.59957,1.59976,1.59955,1.59976,39600001.0
2005-03-18 21:09:00,1.59984,1.59984,1.59943,1.59961,34000000.0
2005-03-18 21:10:00,1.5997,1.5997,1.59944,1.59954,54000000.0
2005-03-18 21:11:00,1.59955,1.59979,1.5994,1.59947,20400000.0
2005-03-18 21:12:00,1.59966,1.5998,1.59944,1.59959,44700000.0
2005-03-18 21:13:00,1.59954,1.59974,1.59951,1.59957,43900000.0
2005-03-18 21:14:00,1.59953,1.59988,1.59953,1.59967,43400000.0
2005-03-18 21:15:00,1.59978,1.59995,1.59978,1.5999,45600000.0
2005-03-18 21:16:00,1.59962,1.60015,1.59962,1.60015,38600000.0
2005-03-18 21:17:00,1.60025,1.60031,1.59996,1.59996,44800000.0
2005-03-18 21:18:00,1.60057,1.60057,1.60005,1.60051,39000000.0
2005-03-18 21:19:00,1.60069,1.60069,1.60012,1.60013,42800000.0
2005-03-18 21:20:00,1.60007,1.60032,1.59994,1.60012,45500000.0
2005-03-18 21:21:00,1.6003,1.60053,1.60022,1.60037,45100000.0
2005-03-18 21:22:00,1.60012,1.60076,1.60012,1.60071,35200000.0
2005-03-18 21:23:00,1.60078,1.60124,1.60069,1.60069,47100000.0
2005-03-18 21:24:00,1.60114,1.60133,1.60104,1.60109,61800000.0
2005-03-18 21:25:00,1.60111,1.60118,1.60072,1.60072,45600000.0
2005-03-18 21:26:00,1.60092,1.60114,1.60084,1.60084,49200000.0
2005-03-18 21:27:00,1.60113,1.60117,1.60076,1.60076,37800000.0
2005-03-18 21:28:00,1.60107,1.60117,1.60099,1.60099,30400000.0
2005-03-18 21:29:00,1.60098,1.60103,1.60079,1.60096,44500000.0
2005-03-18 21:30:00,1.60075,1.60085,1.60064,1.60072,45300000.0
2005-03-18 21:31:00,1.60086,1.60086,1.60065,1.60065,37800001.0
2005-03-18 21:32:00,1.60079,1.60079,1.60061,1.60069,32600000.0
2005-03-18 21:33:00,1.60065,1.60075,1.60046,1.60058,45600000.0
2005-03-18 21:34:00,1.6007,1.60074,1.6006,1.60074,29800000.0
2005-03-18 21:35:00,1.60069,1.60101,1.60054,1.60097,32000000.0
2005-03-18 21:36:00,1.60101,1.60101,1.60058,1.60099,41100000.0
2005-03-18 21:37:00,1.60082,1.60089,1.60068,1.60081,34400000.0
2005-03-18 21:38:00,1.60089,1.60089,1.60058,1.60058,29800000.0
2005-03-18 21:39:00,1.60032,1.60056,1.60032,1.60055,24600000.0
2005-03-18 21:40:00,1.60044,1.60071,1.60044,1.60056,28200000.0
2005-03-18 21:41:00,1.6006,1.60083,1.60054,1.60064,35800000.0
2005-03-18 21:42:00,1.6007,1.60086,1.60049,1.60049,20400000.0
2005-03-18 21:43:00,1.60072,1.6009,1.60061,1.6009,21600000.0
2005-03-18 21:44:00,1.6006,1.60065,1.60025,1.60026,31600000.0
2005-03-18 21:45:00,1.60018,1.60032,1.60018,1.60032,22200000.0
2005-03-18 21:46:00,1.6002,1.6002,1.59958,1.59976,37600000.0
2005-03-18 21:47:00,1.59969,1.60012,1.59969,1.5998,39600001.0
2005-03-18 21:48:00,1.59985,1.59985,1.59938,1.59958,47300000.0
2005-03-18 21:49:00,1.59961,1.59961,1.59944,1.59957,25400000.0
2005-03-18 21:50:00,1.59965,1.59981,1.59945,1.59981,28000000.0
2005-03-18 21:51:00,1.59998,1.59998,1.59976,1.59987,33600000.0
2005-03-18 21:52:00,1.59983,1.60031,1.59983,1.59999,55500000.0
2005-03-18 21:53:00,1.60024,1.60039,1.60005,1.60005,37400000.0
2005-03-18 21:54:00,1.60032,1.60077,1.60017,1.60077,56000000.0
2005-03-18 21:55:00,1.6008,1.60106,1.60062,1.60093,55400000.0
2005-03-18 21:56:00,1.60103,1.60113,1.60045,1.60055,54200000.0
2005-03-18 21:57:00,1.60074,1.60074,1.60014,1.6006,56300000.0
2005-03-18 21:58:00,1.6006,1.60083,1.60056,1.6007,39600000.0
2005-03-18 21:59:00,1.60088,1.60142,1.60088,1.60118,51500000.0
2005-03-18 22:00:00,1.60151,1.60151,1.60096,1.6013,49000000.0
2005-03-18 22:01:00,1.60117,1.60129,1.60029,1.60033,50100000.0
2005-03-18 22:02:00,1.60112,1.60112,1.60031,1.60056,38900000.0
2005-03-18 22:03:00,1.60072,1.60072,1.60046,1.6006,29800000.0
2005-03-18 22:04:00,1.60066,1.60066,1.60042,1.60049,49800000.0
2005-03-18 22:05:00,1.60098,1.60108,1.60059,1.60071,43500000.0
2005-03-18 22:06:00,1.60059,1.60065,1.60034,1.60065,45500000.0
2005-03-18 22:07:00,1.60073,1.60098,1.60073,1.60078,21800000.0
2005-03-18 22:08:00,1.60033,1.6008,1.60033,1.60076,34200000.0
2005-03-18 22:09:00,1.60065,1.60085,1.60034,1.60064,30400000.0
2005-03-18 22:10:00,1.60059,1.60086,1.60047,1.60072,35400000.0
2005-03-18 22:11:00,1.60065,1.60079,1.60051,1.60051,31000000.0
2005-03-18 22:12:00,1.6005,1.60052,1.60022,1.6003,35600000.0
2005-03-18 22:13:00,1.6004,1.6005,1.6004,1.60045,33000000.0
2005-03-18 22:14:00,1.60026,1.60055,1.60018,1.60018,56400000.0
2005-03-18 22:15:00,1.60041,1.60068,1.60041,1.60053,45200000.0
2005-03-18 22:16:00,1.60052,1.60052,1.59985,1.59985,30000000.0
2005-03-18 22:17:00,1.60012,1.60016,1.59982,1.60003,29000000.0
2005-03-18 22:18:00,1.60012,1.60012,1.59975,1.59975,36300000.0
2005-03-18 22:19:00,1.59987,1.60009,1.59962,1.59968,19800000.0
2005-03-18 22:20:00,1.5997,1.60011,1.5997,1.59987,43800000.0
2005-03-18 22:21:00,1.59986,1.60004,1.59964,1.59994,42000001.0
2005-03-18 22:22:00,1.59999,1.60012,1.59983,1.60009,45300000.0
2005-03-18 22:23:00,1.60016,1.60016,1.59984,1.59984,23600000.0
2005-03-18 22:24:00,1.59999,1.60006,1.59982,1.60006,32600000.0
2005-03-18 22:25:00,1.5998,1.59984,1.59955,1.59975,30400000.0
2005-03-18 22:26:00,1.5995,1.5998,1.5995,1.5998,36400000.0
2005-03-18 22:27:00,1.59979,1.59979,1.59935,1.59968,23800000.0
2005-03-18 22:28:00,1.59968,1.59996,1.59968,1.59995,43000000.0
2005-03-18 22:29:00,1.60003,1.60011,1.59985,1.59994,23400000.0
2005-03-18 22:30:00,1.59992,1.59994,1.59977,1.59982,43400000.0
2005-03-18 22:31:00,1.59976,1.59991,1.59908,1.59973,33400000.0
2005-03-18 22:32:00,1.60015,1.60015,1.5998,1.59997,34400000.0
2005-03-18 22:33:00,1.59978,1.60028,1.59978,1.60028,61800000.0
2005-03-18 22:34:00,1.60049,1.60055,1.60015,1.60023,33800000.0
2005-03-18 22:35:00,1.60029,1.60054,1.60021,1.60021,41900000.0
2005-03-18 22:36:00,1.60028,1.60041,1.59967,1.59967,40700000.0
2005-03-18 22:37:00,1.60016,1.60033,1.60013,1.6003,52400000.0
2005-03-18 22:38:00,1.60036,1.60057,1.60036,1.60049,37800000.0
2005-03-18 22:39:00,1.60049,1.60066,1.6003,1.60035,35200000.0
2005-03-18 22:40:00,1.59986,1.60021,1.59977,1.59977,68100001.0
2005-03-18 22:41:00,1.60052,1.60052,1.60015,1.60015,30800000.0
2005-03-18 22:42:00,1.60045,1.60053,1.6003,1.60041,33600000.0
2005-03-18 22:43:00,1.6004,1.6004,1.59985,1.59992,37300000.0
2005-03-18 22:44:00,1.59998,1.6,1.59965,1.59975,40200000.0
2005-03-18 22:45:00,1.60009,1.60028,1.59986,1.60028,40000000.0
2005-03-18 22:46:00,1.60015,1.60041,1.60015,1.60027,38600001.0
2005-03-18 22:47:00,1.60049,1.60049,1.60009,1.6002,28600000.0
2005-03-18 22:48:00,1.60004,1.60038,1.60004,1.60014,35600000.0
2005-03-18 22:49:00,1.59997,1.60012,1.5996,1.59993,33800000.0
2005-03-18 22:50:00,1.59969,1.59969,1.59947,1.59947,38000000.0
2005-03-18 22:51:00,1.59972,1.59992,1.59968,1.59976,25400000.0
2005-03-18 22:52:00,1.59988,1.60005,1.59962,1.59977,47000000.0
2005-03-18 22:53:00,1.60011,1.60023,1.5997,1.59996,63000001.0
2005-03-18 22:54:00,1.60015,1.60035,1.60015,1.60025,31600000.0
2005-03-18 22:55:00,1.60036,1.60036,1.59994,1.6,36100000.0
2005-03-18 22:56:00,1.60022,1.60022,1.60008,1.60021,25800000.0
2005-03-18 22:57:00,1.6002,1.60032,1.59992,1.59992,33400000.0
2005-03-18 22:58:00,1.6001,1.60013,1.60004,1.60004,32600000.0
2005-03-18 22:59:00,1.60022,1.60027,1.60005,1.60022,54600001.0
2005-03-18 23:00:00,1.60017,1.60027,1.59999,1.59999,25600000.0
2005-03-18 23:01:00,1.60007,1.6002,1.5998,1.6002,50000000.0
2005-03-18 23:02:00,1.59991,1.59991,1.59978,1.59991,37800000.0
2005-03-18 23:03:00,1.60044,1.6005,1.60022,1.60022,35400000.0
2005-03-18 23:04:00,1.60038,1.6007,1.60038,1.6007,30800000.0
2005-03-18 23:05:00,1.60056,1.60056,1.60001,1.60009,22600000.0
2005-03-18 23:06:00,1.60063,1.60063,1.60002,1.60033,42200000.0
2005-03-18 23:07:00,1.60013,1.60024,1.60001,1.60013,36400000.0
2005-03-18 23:08:00,1.60027,1.60034,1.6,1.60011,46000001.0
2005-03-18 23:09:00,1.60014,1.60056,1.60014,1.60042,37400000.0
2005-03-18 23:10:00,1.60025,1.60053,1.60015,1.60038,47000000.0
2005-03-18 23:11:00,1.60051,1.60051,1.60015,1.60024,43500000.0
2005-03-18 23:13:00,1.59963,1.60057,1.59963,1.60011,34800000.0
2005-03-18 23:14:00,1.60002,1.60002,1.59959,1.59972,27000000.0
2005-03-18 23:15:00,1.59967,1.59982,1.59904,1.59977,57300000.0
2005-03-18 23:16:00,1.59972,1.59972,1.5995,1.59965,37000001.0
2005-03-18 23:17:00,1.59974,1.59976,1.59939,1.59943,24800000.0
2005-03-18 23:18:00,1.59962,1.59974,1.59934,1.59955,62500001.0
2005-03-18 23:19:00,1.59954,1.59954,1.59839,1.59844,32200000.0
2005-03-18 23:20:00,1.59963,1.59968,1.59923,1.59934,32000000.0
2005-03-18 23:21:00,1.59971,1.59998,1.59964,1.59974,31400000.0
2005-03-18 23:22:00,1.59971,1.59976,1.59934,1.59954,28000000.0
2005-03-18 23:23:00,1.59969,1.59991,1.59969,1.59987,50800001.0
2005-03-18 23:24:00,1.59982,1.60024,1.59982,1.59984,32800000.0
2005-03-18 23:25:00,1.60022,1.60022,1.6,1.6,26800000.0
2005-03-18 23:26:00,1.60008,1.60008,1.59989,1.6,23000000.0
2005-03-18 23:27:00,1.59988,1.60038,1.59988,1.60029,33000000.0
2005-03-18 23:28:00,1.60059,1.60074,1.60027,1.60042,44600000.0
2005-03-18 23:29:00,1.60047,1.60062,1.60008,1.60054,49400000.0
2005-03-18 23:30:00,1.60029,1.60051,1.60002,1.60004,44800000.0
2005-03-18 23:31:00,1.60011,1.60016,1.59971,1.60016,20800000.0
2005-03-18 23:32:00,1.60052,1.60076,1.6002,1.60034,36800000.0
2005-03-18 23:33:00,1.60018,1.60049,1.60005,1.60005,35100000.0
2005-03-18 23:34:00,1.60004,1.60055,1.60004,1.60038,36600000.0
2005-03-18 23:36:00,1.60078,1.6009,1.60072,1.60085,27800000.0
2005-03-18 23:37:00,1.60092,1.60106,1.60073,1.60106,28200000.0
2005-03-18 23:38:00,1.60115,1.60129,1.60108,1.60129,29400000.0
2005-03-18 23:39:00,1.60111,1.60111,1.60098,1.60098,30100000.0
2005-03-18 23:40:00,1.6014,1.6014,1.60108,1.60117,34200000.0
2005-03-18 23:41:00,1.60096,1.60129,1.60071,1.60071,49700000.0
2005-03-18 23:42:00,1.60135,1.6014,1.60117,1.60135,26300000.0
2005-03-18 23:43:00,1.60127,1.60127,1.60034,1.60088,50100001.0
2005-03-18 23:44:00,1.60076,1.60076,1.60049,1.60066,26800000.0
2005-03-18 23:45:00,1.60061,1.60092,1.60032,1.60092,42800000.0
2005-03-18 23:46:00,1.60118,1.60118,1.60092,1.60107,96500001.0
2005-03-18 23:47:00,1.60102,1.60109,1.60086,1.60101,33000000.0
2005-03-18 23:48:00,1.60078,1.601,1.60065,1.601,41400000.0
2005-03-18 23:49:00,1.6008,1.6008,1.5993,1.60007,37200000.0
2005-03-18 23:50:00,1.60068,1.60082,1.60033,1.60054,35200000.0
2005-03-18 23:51:00,1.60083,1.60092,1.60049,1.60065,47800000.0
2005-03-18 23:52:00,1.60058,1.60058,1.60006,1.60041,37600000.0
2005-03-18 23:53:00,1.60056,1.60083,1.6004,1.60083,32400000.0
2005-03-18 23:54:00,1.60081,1.60081,1.59993,1.59993,27400000.0
2005-03-18 23:55:00,1.60061,1.60104,1.60061,1.60104,45000000.0
2005-03-18 23:56:00,1.60094,1.60094,1.60064,1.60076,28900000.0
2005-03-21 00:01:00,1.5996,1.6001,1.5993,1.5998,15800000.0
2005-03-21 00:02:00,1.6,1.6002,1.5996,1.5998,15800000.0
2005-03-21 00:03:00,1.601,1.6012,1.6007,1.601,15800000.0
2005-03-21 00:04:00,1.6011,1.6013,1.6007,1.601,15800000.0
2005-03-21 00:05:00,1.6012,1.6014,1.6006,1.6009,15800000.0
2005-03-21 00:07:00,1.6011,1.6013,1.6008,1.6011,15800000.0
2005-03-21 00:08:00,1.6012,1.6014,1.6008,1.6012,15800000.0
2005-03-21 00:09:00,1.6011,1.6014,1.6008,1.6011,15800000.0
2005-03-21 00:10:00,1.6012,1.6014,1.6008,1.6012,15800000.0
2005-03-21 00:11:00,1.6014,1.6017,1.6009,1.6012,15800000.0
2005-03-21 00:13:00,1.6014,1.6017,1.6009,1.6012,15800000.0
2005-03-21 00:16:00,1.6011,1.6013,1.6008,1.6011,15800000.0
2005-03-21 00:18:00,1.6021,1.6023,1.6018,1.6021,15800000.0
2005-03-21 00:19:00,1.6018,1.6023,1.6014,1.6016,15800000.0
2005-03-21 00:21:00,1.6016,1.6018,1.6013,1.6016,15800000.0
2005-03-21 00:22:00,1.6016,1.6019,1.6014,1.6016,15800000.0
2005-03-21 00:27:00,1.6018,1.602,1.6015,1.6018,15800000.0
2005-03-21 00:28:00,1.6016,1.602,1.6014,1.6018,15800000.0
2005-03-21 00:30:00,1.6016,1.6019,1.6014,1.6016,15800000.0
2005-03-21 00:31:00,1.6018,1.602,1.6014,1.6016,15800000.0
2005-03-21 00:32:00,1.6018,1.602,1.6014,1.6016,15800000.0
2005-03-21 00:33:00,1.6018,1.602,1.6015,1.6018,15800000.0
2005-03-21 00:34:00,1.6016,1.6024,1.6013,1.6021,15800000.0
2005-03-21 00:35:00,1.6021,1.6024,1.6015,1.6018,15800000.0
2005-03-21 00:37:00,1.6021,1.6024,1.6018,1.6021,15800000.0
2005-03-21 00:40:00,1.6021,1.6024,1.6019,1.6021,15800000.0
2005-03-21 00:43:00,1.6023,1.6025,1.6019,1.6021,15800000.0
2005-03-21 00:44:00,1.6021,1.6024,1.6018,1.6021,15800000.0
2005-03-21 00:45:00,1.6021,1.6023,1.6018,1.6021,15800000.0
2005-03-21 00:46:00,1.6018,1.602,1.6015,1.6018,15800000.0
2005-03-21 00:48:00,1.6004,1.60052,1.59936,1.59936,15800000.0
2005-03-21 00:49:00,1.5992,1.5992,1.59867,1.59887,46800000.0
2005-03-21 00:50:00,1.6021,1.6023,1.6013,1.6016,42600000.0
2005-03-21 00:51:00,1.6016,1.6019,1.6013,1.6016,42600000.0
2005-03-21 00:52:00,1.6016,1.6019,1.6012,1.6014,42600000.0
2005-03-21 00:53:00,1.6016,1.6019,1.6013,1.6016,42600000.0
2005-03-21 00:54:00,1.6014,1.6018,1.6012,1.6016,42600000.0
2005-03-21 00:55:00,1.6012,1.6014,1.6009,1.6012,42600000.0
2005-03-21 00:56:00,1.6017,1.6017,1.6017,1.6017,42600000.0
2005-03-21 00:57:00,1.6011,1.602,1.6008,1.6018,42600000.0
2005-03-21 00:58:00,1.6016,1.6019,1.6013,1.6016,42600000.0
2005-03-21 00:59:00,1.6016,1.6021,1.6014,1.6018,42600000.0
2005-03-21 01:00:00,1.6019,1.6021,1.6013,1.6016,42600000.0
2005-03-21 01:01:00,1.59876,1.5988,1.59854,1.59871,42600000.0
2005-03-21 01:02:00,1.59925,1.59942,1.59891,1.59891,33800000.0
2005-03-21 01:03:00,1.59955,1.60034,1.59955,1.60034,41600000.0
2005-03-21 01:04:00,1.60051,1.60052,1.60035,1.60035,58800000.0
2005-03-21 01:05:00,1.60048,1.60048,1.5996,1.5996,43000000.0
2005-03-21 01:06:00,1.59954,1.59954,1.59925,1.59951,65000000.0
2005-03-21 01:07:00,1.59974,1.60059,1.59969,1.59969,44600000.0
2005-03-21 01:08:00,1.59951,1.59953,1.59912,1.59912,30400000.0
2005-03-21 01:09:00,1.59952,1.60054,1.59939,1.60054,43300000.0
2005-03-21 01:10:00,1.6007,1.60083,1.60046,1.60063,28400000.0
2005-03-21 01:11:00,1.60069,1.6009,1.60069,1.6009,18000000.0
2005-03-21 01:12:00,1.60073,1.60083,1.60043,1.60067,35800000.0
2005-03-21 01:13:00,1.60094,1.60097,1.60067,1.60097,83200002.0
2005-03-21 01:14:00,1.6007,1.60078,1.6005,1.60076,31600000.0
2005-03-21 01:15:00,1.60065,1.60093,1.60044,1.60093,16200000.0
2005-03-21 01:16:00,1.60093,1.60103,1.60082,1.60102,51000000.0
2005-03-21 01:17:00,1.601,1.601,1.60073,1.60097,30800000.0
2005-03-21 01:18:00,1.60067,1.60128,1.59996,1.60128,30800000.0
2005-03-21 01:19:00,1.60115,1.6012,1.60037,1.6012,58700000.0
2005-03-21 01:20:00,1.60137,1.60137,1.60081,1.60134,29200000.0
2005-03-21 01:21:00,1.60135,1.60165,1.60135,1.6015,44800000.0
2005-03-21 01:22:00,1.60151,1.60151,1.60116,1.60138,46600000.0
2005-03-21 01:24:00,1.60138,1.60142,1.60125,1.60142,25800000.0
2005-03-21 01:26:00,1.60125,1.60148,1.60123,1.60138,34500000.0
2005-03-21 01:27:00,1.60141,1.6015,1.60128,1.60149,35200000.0
2005-03-21 01:28:00,1.60135,1.60151,1.6011,1.60149,44800000.0
2005-03-21 01:29:00,1.60155,1.60155,1.60135,1.60144,36100000.0
2005-03-21 01:30:00,1.60158,1.60158,1.6011,1.60145,66700001.0
2005-03-21 01:31:00,1.60139,1.60155,1.60126,1.60136,26600000.0
2005-03-21 01:32:00,1.60018,1.60143,1.60018,1.6012,41000001.0
2005-03-21 01:33:00,1.60127,1.60165,1.60127,1.60165,34400000.0
2005-03-21 01:34:00,1.60092,1.60162,1.60076,1.60162,29400000.0
2005-03-21 01:35:00,1.6017,1.6017,1.60077,1.60077,33600000.0
2005-03-21 01:36:00,1.60075,1.60075,1.60019,1.60019,49500000.0
2005-03-21 01:37:00,1.6002,1.60031,1.59999,1.60028,36000000.0
2005-03-21 01:38:00,1.60008,1.60035,1.60004,1.60035,27800000.0
2005-03-21 01:39:00,1.60025,1.60037,1.59993,1.60028,77100000.0
2005-03-21 01:40:00,1.6005,1.6009,1.6,1.6005,41800000.0
2005-03-21 01:41:00,1.6001,1.60037,1.60005,1.60024,41800000.0
2005-03-21 01:42:00,1.60038,1.60052,1.6002,1.60044,45800001.0
2005-03-21 01:43:00,1.60133,1.60147,1.60093,1.60128,18200000.0
2005-03-21 01:44:00,1.60134,1.60134,1.60093,1.60122,23600000.0
2005-03-21 01:45:00,1.60121,1.60133,1.60113,1.60123,56000000.0
2005-03-21 01:46:00,1.60119,1.60134,1.60102,1.60118,29600000.0
2005-03-21 01:47:00,1.6012,1.6017,1.6003,1.6005,26600000.0
2005-03-21 01:48:00,1.60123,1.60133,1.60088,1.60088,26600000.0
2005-03-21 01:49:00,1.60128,1.60167,1.60116,1.60167,42200001.0
2005-03-21 01:50:00,1.60149,1.60149,1.60101,1.60101,49200000.0
2005-03-21 01:51:00,1.60093,1.60102,1.60089,1.60089,32800000.0
2005-03-21 01:52:00,1.60101,1.60105,1.60081,1.60082,30000000.0
2005-03-21 01:53:00,1.60107,1.60113,1.60095,1.60104,45300000.0
2005-03-21 01:54:00,1.60094,1.60104,1.60091,1.60099,40200000.0
2005-03-21 01:55:00,1.60094,1.60103,1.60083,1.60083,32600000.0
2005-03-21 01:56:00,1.60101,1.60117,1.60092,1.60092,56600000.0
2005-03-21 01:57:00,1.6009,1.60127,1.6009,1.60127,50800000.0
2005-03-21 01:58:00,1.60122,1.60125,1.60083,1.60092,35800000.0
2005-03-21 01:59:00,1.60125,1.60157,1.60125,1.60157,47800000.0
2005-03-21 02:00:00,1.60149,1.60149,1.6008,1.6008,24000000.0
2005-03-21 02:01:00,1.59974,1.60041,1.59974,1.60029,77100000.0
2005-03-21 02:02:00,1.60027,1.60076,1.60024,1.60073,77800000.0
2005-03-21 02:03:00,1.60088,1.60106,1.60085,1.60101,81000000.0
2005-03-21 02:04:00,1.60074,1.60091,1.60062,1.60062,68200000.0
2005-03-21 02:05:00,1.60064,1.6008,1.60064,1.6008,76500000.0
2005-03-21 02:06:00,1.60092,1.60092,1.60039,1.60068,76500000.0
2005-03-21 02:07:00,1.6007,1.60139,1.6006,1.60124,243800003.0
2005-03-21 02:08:00,1.60127,1.60133,1.60127,1.60132,55800001.0
2005-03-21 02:09:00,1.60127,1.60151,1.60108,1.60139,183600001.0
2005-03-21 02:10:00,1.60101,1.60148,1.60084,1.60091,174200002.0
2005-03-21 02:11:00,1.60101,1.6011,1.60099,1.6011,37600000.0
2005-03-21 02:12:00,1.60109,1.60114,1.60104,1.60109,46700000.0
2005-03-21 02:13:00,1.60105,1.60125,1.60105,1.60121,42200000.0
2005-03-21 02:14:00,1.60126,1.60134,1.60099,1.60117,158600000.0
2005-03-21 02:15:00,1.60113,1.60128,1.60101,1.60115,206900000.0
2005-03-21 02:16:00,1.6013,1.60142,1.60113,1.60142,41200000.0
2005-03-21 02:17:00,1.6012,1.60168,1.60088,1.60114,190100001.0
2005-03-21 02:18:00,1.60098,1.60098,1.59998,1.60086,30600000.0
2005-03-21 02:19:00,1.60036,1.60047,1.60006,1.60024,34600000.0
2005-03-21 02:20:00,1.6003,1.60041,1.60006,1.60041,44400000.0
2005-03-21 02:21:00,1.6002,1.6002,1.59982,1.59982,45800000.0
2005-03-21 02:22:00,1.5994,1.59945,1.5994,1.59945,29600000.0
2005-03-21 02:23:00,1.59979,1.60008,1.59979,1.6,47000000.0
2005-03-21 02:24:00,1.60002,1.60023,1.59996,1.60009,27800000.0
2005-03-21 02:25:00,1.59997,1.6001,1.59986,1.59995,97600000.0
2005-03-21 02:26:00,1.59986,1.60028,1.59983,1.60018,57600000.0
2005-03-21 02:27:00,1.60013,1.60016,1.59998,1.60003,56200000.0
2005-03-21 02:28:00,1.5982,1.5982,1.5982,1.5982,59800000.0
2005-03-21 02:29:00,1.60015,1.60015,1.59981,1.60002,59800000.0
2005-03-21 02:30:00,1.59975,1.60001,1.59943,1.60001,38200000.0
2005-03-21 02:31:00,1.59955,1.59988,1.59952,1.59974,71400000.0
2005-03-21 02:32:00,1.6,1.60013,1.59984,1.59998,40600000.0
2005-03-21 02:33:00,1.59965,1.59966,1.59949,1.59962,235200000.0
2005-03-21 02:34:00,1.59995,1.59995,1.59971,1.59983,38800000.0
2005-03-21 02:35:00,1.60001,1.60001,1.59933,1.59962,109300002.0
2005-03-21 02:36:00,1.59994,1.60009,1.59991,1.60003,29100000.0
2005-03-21 02:37:00,1.5984,1.5989,1.5982,1.5986,40200000.0
2005-03-21 02:38:00,1.59983,1.59993,1.59978,1.59987,40200000.0
2005-03-21 02:39:00,1.5998,1.59984,1.59966,1.59984,30200000.0
2005-03-21 02:40:00,1.59981,1.5999,1.5997,1.59974,38400000.0
2005-03-21 02:41:00,1.59988,1.60052,1.59982,1.59982,33800000.0
2005-03-21 02:42:00,1.59991,1.60053,1.59991,1.60031,38600000.0
2005-03-21 02:43:00,1.60026,1.60039,1.60026,1.60039,41400000.0
2005-03-21 02:44:00,1.60036,1.6008,1.60036,1.6008,28800000.0
2005-03-21 02:45:00,1.60037,1.60064,1.60035,1.60047,33800000.0
2005-03-21 02:46:00,1.60038,1.60056,1.6003,1.60037,155300000.0
2005-03-21 02:47:00,1.60077,1.60096,1.59965,1.59965,210400000.0
2005-03-21 02:48:00,1.59962,1.59974,1.59948,1.59963,108900001.0
2005-03-21 02:49:00,1.60016,1.60038,1.59998,1.59998,59000000.0
2005-03-21 02:50:00,1.60018,1.60027,1.59986,1.60018,98400000.0
2005-03-21 02:51:00,1.59959,1.59975,1.59945,1.5997,88500000.0
2005-03-21 02:52:00,1.59989,1.59989,1.59938,1.59964,37800000.0
2005-03-21 02:53:00,1.59994,1.60006,1.59926,1.5997,26000000.0
2005-03-21 02:54:00,1.59979,1.59987,1.59914,1.59914,33400000.0
2005-03-21 02:55:00,1.59856,1.59881,1.59839,1.59857,29600000.0
2005-03-21 02:56:00,1.59957,1.59962,1.59954,1.59957,63400000.0
2005-03-21 02:57:00,1.59964,1.5998,1.59964,1.5998,33000000.0
2005-03-21 02:58:00,1.5992,1.5992,1.5992,1.5992,42200000.0
2005-03-21 02:59:00,1.59974,1.5998,1.59961,1.59962,42200000.0
2005-03-21 03:00:00,1.59885,1.59955,1.59868,1.59868,145600000.0
2005-03-21 03:01:00,1.59869,1.59947,1.59869,1.59939,53800000.0
2005-03-21 03:02:00,1.59944,1.59944,1.59927,1.59942,52200000.0
2005-03-21 03:03:00,1.5996,1.5997,1.59958,1.5997,57800000.0
2005-03-21 03:04:00,1.59978,1.6001,1.59953,1.59953,39400000.0
2005-03-21 03:05:00,1.59946,1.5996,1.59941,1.59958,33800000.0
2005-03-21 03:06:00,1.5977,1.5977,1.5977,1.5977,91400000.0
2005-03-21 03:07:00,1.59976,1.60009,1.59966,1.60004,91400000.0
2005-03-21 03:08:00,1.60004,1.60004,1.59968,1.59969,52200000.0
2005-03-21 03:09:00,1.59998,1.60013,1.59968,1.60003,37800000.0
2005-03-21 03:10:00,1.59945,1.59975,1.59945,1.59975,42800000.0
2005-03-21 03:11:00,1.5992,1.59925,1.5992,1.59925,39900000.0
2005-03-21 03:12:00,1.59943,1.5995,1.59903,1.59914,33000000.0
2005-03-21 03:13:00,1.59888,1.59932,1.59888,1.59923,62500000.0
2005-03-21 03:14:00,1.59931,1.5998,1.59919,1.59929,52500000.0
2005-03-21 03:15:00,1.59886,1.59921,1.59883,1.59891,47000000.0
2005-03-21 03:16:00,1.59878,1.59937,1.59859,1.59937,54700001.0
2005-03-21 03:17:00,1.59953,1.59971,1.59923,1.5996,43800000.0
2005-03-21 03:18:00,1.59943,1.59943,1.59878,1.599,23000000.0
2005-03-21 03:19:00,1.59897,1.59905,1.59881,1.59893,28000000.0
2005-03-21 03:20:00,1.5984,1.59886,1.5984,1.59886,43400000.0
2005-03-21 03:21:00,1.59834,1.5984,1.59825,1.59836,35200000.0
2005-03-21 03:22:00,1.59833,1.59833,1.59815,1.59822,111600003.0
2005-03-21 03:23:00,1.59816,1.59816,1.59776,1.59776,53400000.0
2005-03-21 03:24:00,1.59778,1.59798,1.59778,1.59798,55600000.0
2005-03-21 03:25:00,1.59835,1.59835,1.59777,1.59783,19200000.0
2005-03-21 03:26:00,1.59769,1.5978,1.59762,1.59774,129200000.0
2005-03-21 03:27:00,1.59737,1.59738,1.59718,1.59732,97000000.0
2005-03-21 03:28:00,1.59731,1.59738,1.59719,1.59737,43900000.0
2005-03-21 03:29:00,1.5974,1.59741,1.59731,1.59733,52800000.0
2005-03-21 03:30:00,1.59755,1.59779,1.59746,1.59779,50000000.0
2005-03-21 03:31:00,1.59773,1.59806,1.59773,1.59794,27900000.0
2005-03-21 03:32:00,1.59788,1.59812,1.59781,1.59781,33000000.0
2005-03-21 03:33:00,1.59762,1.59765,1.59751,1.59757,35900000.0
2005-03-21 03:34:00,1.59794,1.5981,1.59748,1.59779,32800000.0
2005-03-21 03:35:00,1.59799,1.598,1.59696,1.59778,85300000.0
2005-03-21 03:36:00,1.59787,1.59819,1.59731,1.59819,41200000.0
2005-03-21 03:37:00,1.59842,1.59842,1.59793,1.59842,41100000.0
2005-03-21 03:38:00,1.59852,1.59854,1.59818,1.59822,25800000.0
2005-03-21 03:39:00,1.59791,1.59803,1.59757,1.59794,65600000.0
2005-03-21 03:40:00,1.59783,1.59829,1.59769,1.59829,139200000.0
2005-03-21 03:41:00,1.59833,1.59845,1.59832,1.59842,64200000.0
2005-03-21 03:42:00,1.59841,1.59841,1.59819,1.59824,106000001.0
2005-03-21 03:43:00,1.59802,1.59814,1.59798,1.59807,24800000.0
2005-03-21 03:44:00,1.59787,1.59805,1.59756,1.59756,39800000.0
2005-03-21 03:45:00,1.59771,1.59803,1.59761,1.59803,44800000.0
2005-03-21 03:46:00,1.59776,1.598,1.59776,1.59784,52000000.0
2005-03-21 03:47:00,1.5979,1.59808,1.59787,1.59787,35400000.0
2005-03-21 03:48:00,1.59839,1.59839,1.59803,1.5981,26600000.0
2005-03-21 03:49:00,1.5981,1.5981,1.59775,1.59775,63200001.0
2005-03-21 03:50:00,1.59798,1.59802,1.59767,1.59775,92800000.0
2005-03-21 03:51:00,1.59796,1.59817,1.59792,1.59817,49400000.0
2005-03-21 03:52:00,1.59824,1.59824,1.59792,1.598,68000000.0
2005-03-21 03:53:00,1.59771,1.59782,1.59754,1.59782,57400000.0
2005-03-21 03:54:00,1.59772,1.59829,1.59772,1.59788,32800000.0
2005-03-21 03:55:00,1.59831,1.59837,1.59814,1.59834,63600002.0
2005-03-21 03:56:00,1.59826,1.59852,1.59826,1.59835,20800000.0
2005-03-21 03:57:00,1.59781,1.59793,1.59765,1.59765,117200000.0
2005-03-21 03:58:00,1.59746,1.59873,1.59746,1.59769,254200001.0
2005-03-21 03:59:00,1.59803,1.59833,1.59792,1.59797,158300000.0
2005-03-21 04:00:00,1.59774,1.59787,1.59765,1.59777,74800000.0
2005-03-21 04:01:00,1.59767,1.59799,1.59762,1.59798,133500000.0
2005-03-21 04:02:00,1.59783,1.59792,1.59745,1.59745,103500000.0
2005-03-21 04:03:00,1.59739,1.59739,1.59617,1.59677,94400000.0
2005-03-21 04:04:00,1.59636,1.59725,1.59636,1.59666,111500000.0
2005-03-21 04:05:00,1.59658,1.59737,1.59652,1.59703,206600000.0
2005-03-21 04:06:00,1.59666,1.59715,1.59665,1.59684,152600000.0
2005-03-21 04:07:00,1.59709,1.59724,1.59674,1.59674,125900000.0
2005-03-21 04:08:00,1.59714,1.5973,1.59714,1.5972,30800000.0
2005-03-21 04:09:00,1.59739,1.59743,1.59713,1.59713,41300000.0
2005-03-21 04:10:00,1.59688,1.59688,1.59639,1.59641,110600000.0
2005-03-21 04:11:00,1.59631,1.59631,1.59495,1.59495,53700000.0
2005-03-21 04:12:00,1.59585,1.59645,1.5953,1.59536,68800000.0
2005-03-21 04:13:00,1.59698,1.5971,1.5955,1.59611,54600000.0
2005-03-21 04:14:00,1.5968,1.59685,1.5963,1.59651,75800000.0
2005-03-21 04:15:00,1.59705,1.5972,1.5967,1.59682,90800002.0
2005-03-21 04:16:00,1.59683,1.59694,1.59656,1.59662,88200000.0
2005-03-21 04:17:00,1.59669,1.59676,1.59666,1.5967,53300000.0
2005-03-21 04:18:00,1.59686,1.59728,1.59686,1.5971,111400000.0
2005-03-21 04:19:00,1.59699,1.597,1.59683,1.59683,51600000.0
2005-03-21 04:20:00,1.59671,1.59688,1.59516,1.59688,164400000.0
2005-03-21 04:21:00,1.59639,1.59644,1.5963,1.5963,54200000.0
2005-03-21 04:22:00,1.59636,1.59729,1.5963,1.59729,29800000.0
2005-03-21 04:23:00,1.59631,1.59643,1.59616,1.59643,27300000.0
2005-03-21 04:24:00,1.5966,1.59667,1.59649,1.59659,148600000.0
2005-03-21 04:25:00,1.59657,1.59704,1.59654,1.59679,234900002.0
2005-03-21 04:26:00,1.59686,1.59696,1.59674,1.59678,114700000.0
2005-03-21 04:27:00,1.59685,1.59693,1.59675,1.59681,58800000.0
2005-03-21 04:28:00,1.59688,1.59693,1.59683,1.59683,53900000.0
2005-03-21 04:29:00,1.59673,1.5971,1.59662,1.59687,95800002.0
2005-03-21 04:30:00,1.59658,1.59738,1.59658,1.59738,95200000.0
2005-03-21 04:31:00,1.59749,1.59749,1.59697,1.59723,24500000.0
2005-03-21 04:32:00,1.59744,1.59766,1.59736,1.59766,33200000.0
2005-03-21 04:33:00,1.59768,1.59768,1.59731,1.59731,40000000.0
2005-03-21 04:34:00,1.59744,1.5976,1.59742,1.59742,37400000.0
2005-03-21 04:35:00,1.59734,1.59739,1.59716,1.59725,74900000.0
2005-03-21 04:36:00,1.59738,1.59753,1.59677,1.59734,170200001.0
2005-03-21 04:37:00,1.59733,1.59773,1.59722,1.59752,147800000.0
2005-03-21 04:38:00,1.59749,1.59762,1.59742,1.59742,58300000.0
2005-03-21 04:39:00,1.59733,1.59754,1.59733,1.59742,66900000.0
2005-03-21 04:40:00,1.59743,1.59773,1.59743,1.59773,63400002.0
2005-03-21 04:41:00,1.59756,1.59788,1.59756,1.59766,39800000.0
2005-03-21 04:42:00,1.59775,1.59775,1.59746,1.59746,120100000.0
2005-03-21 04:43:00,1.59726,1.59729,1.59713,1.59714,33600000.0
2005-03-21 04:44:00,1.59726,1.59771,1.59726,1.59766,34200000.0
2005-03-21 04:45:00,1.59764,1.59764,1.59716,1.59729,38800000.0
2005-03-21 04:46:00,1.59711,1.59715,1.59705,1.59705,69000000.0
2005-03-21 04:47:00,1.59702,1.59745,1.597,1.59745,80300000.0
2005-03-21 04:48:00,1.59682,1.5971,1.59615,1.59619,59600000.0
2005-03-21 04:49:00,1.59738,1.59738,1.59605,1.5969,92700001.0
2005-03-21 04:50:00,1.59737,1.59749,1.59714,1.59749,40200000.0
2005-03-21 04:51:00,1.59738,1.59738,1.5973,1.5973,35600000.0
2005-03-21 04:52:00,1.59728,1.59778,1.59728,1.59758,43400000.0
2005-03-21 04:53:00,1.59753,1.59781,1.59741,1.5976,39900000.0
2005-03-21 04:54:00,1.59737,1.59759,1.59729,1.59729,51200001.0
2005-03-21 04:55:00,1.5976,1.59766,1.59729,1.59764,31000000.0
2005-03-21 04:56:00,1.59756,1.59772,1.59751,1.59771,21600000.0
2005-03-21 04:57:00,1.59717,1.59763,1.59703,1.59703,38900000.0
2005-03-21 04:58:00,1.597,1.59735,1.59676,1.5972,56800000.0
2005-03-21 04:59:00,1.59694,1.59744,1.59688,1.59736,124200001.0
2005-03-21 05:00:00,1.59766,1.59776,1.59749,1.59776,24400000.0
2005-03-21 05:01:00,1.597,1.597,1.59471,1.59676,40000000.0
2005-03-21 05:02:00,1.59637,1.59744,1.59526,1.59744,27600000.0
2005-03-21 05:03:00,1.59393,1.59706,1.59393,1.59706,153000001.0
2005-03-21 05:04:00,1.5974,1.5974,1.59725,1.59727,244000000.0
2005-03-21 05:05:00,1.59383,1.59724,1.59383,1.59724,162600000.0
2005-03-21 05:06:00,1.59765,1.598,1.59762,1.598,196400002.0
2005-03-21 05:07:00,1.59801,1.59855,1.59797,1.59811,285900000.0
2005-03-21 05:08:00,1.5981,1.59811,1.59423,1.59764,294800000.0
2005-03-21 05:09:00,1.59778,1.59798,1.59679,1.59679,187600000.0
2005-03-21 05:10:00,1.5978,1.5978,1.59682,1.59698,197800000.0
2005-03-21 05:11:00,1.59698,1.59785,1.59683,1.59683,135100000.0
2005-03-21 05:12:00,1.59674,1.59752,1.59674,1.59721,124600001.0
2005-03-21 05:13:00,1.59744,1.59799,1.59744,1.59795,173600001.0
2005-03-21 05:14:00,1.59788,1.59801,1.59765,1.59777,258700000.0
2005-03-21 05:15:00,1.59791,1.59791,1.59489,1.59595,40300000.0
2005-03-21 05:16:00,1.5981,1.59839,1.59648,1.59839,199900000.0
2005-03-21 05:17:00,1.59845,1.59845,1.59614,1.59809,171000001.0
2005-03-21 05:18:00,1.59816,1.59821,1.59797,1.59813,265700002.0
2005-03-21 05:19:00,1.59778,1.59816,1.59775,1.59779,297500000.0
2005-03-21 05:20:00,1.59767,1.59782,1.59762,1.59772,312900001.0
2005-03-21 05:21:00,1.59803,1.59834,1.59795,1.59804,311900001.0
2005-03-21 05:22:00,1.598,1.59812,1.59786,1.5979,266600002.0
2005-03-21 05:23:00,1.59771,1.59793,1.59771,1.59793,130300000.0
2005-03-21 05:24:00,1.59786,1.59803,1.59782,1.59782,160800001.0
2005-03-21 05:25:00,1.59788,1.59833,1.59748,1.59796,321200000.0
2005-03-21 05:26:00,1.59814,1.59814,1.59772,1.59804,133400001.0
2005-03-21 05:27:00,1.59819,1.59822,1.59776,1.59795,158700000.0
2005-03-21 05:28:00,1.5981,1.59832,1.59785,1.59797,211500000.0
2005-03-21 05:29:00,1.5982,1.59834,1.59795,1.59816,295500000.0
2005-03-21 05:30:00,1.59839,1.59872,1.59829,1.59838,212900001.0
2005-03-21 05:31:00,1.59866,1.59918,1.59791,1.59791,72900000.0
2005-03-21 05:32:00,1.59877,1.5989,1.59801,1.5989,149500000.0
2005-03-21 05:33:00,1.59887,1.59902,1.59881,1.59886,192300000.0
2005-03-21 05:34:00,1.59879,1.59883,1.59809,1.59821,208400001.0
2005-03-21 05:35:00,1.59863,1.59888,1.59853,1.59853,42000001.0
2005-03-21 05:36:00,1.59853,1.59891,1.59853,1.59877,167500000.0
2005-03-21 05:37:00,1.59931,1.59931,1.59869,1.59887,205300000.0
2005-03-21 05:38:00,1.599,1.59919,1.59892,1.59911,163300000.0
2005-03-21 05:39:00,1.59912,1.59919,1.59887,1.59906,157600000.0
2005-03-21 05:40:00,1.59887,1.59917,1.59879,1.59899,263700002.0
2005-03-21 05:41:00,1.5989,1.59909,1.59849,1.59866,86600000.0
2005-03-21 05:42:00,1.59889,1.59902,1.5985,1.59851,231500001.0
2005-03-21 05:43:00,1.59856,1.5989,1.59846,1.59846,75300000.0
2005-03-21 05:44:00,1.5987,1.59902,1.59865,1.59885,141100000.0
2005-03-21 05:45:00,1.59902,1.59921,1.59874,1.59874,151000002.0
2005-03-21 05:46:00,1.59863,1.59872,1.59845,1.59846,201500000.0
2005-03-21 05:47:00,1.59876,1.59882,1.59854,1.59872,232700000.0
2005-03-21 05:48:00,1.5983,1.59855,1.59765,1.59832,293900000.0
2005-03-21 05:49:00,1.59848,1.59855,1.59821,1.59821,185900000.0
2005-03-21 05:50:00,1.59818,1.59863,1.59814,1.59843,264600000.0
2005-03-21 05:51:00,1.59846,1.59861,1.59825,1.59833,183800000.0
2005-03-21 05:52:00,1.59825,1.59848,1.59812,1.59848,218600000.0
2005-03-21 05:53:00,1.5984,1.5984,1.59782,1.59783,112500000.0
2005-03-21 05:54:00,1.59782,1.59811,1.59777,1.59795,189800001.0
2005-03-21 05:55:00,1.59765,1.59785,1.59754,1.59758,228900000.0
2005-03-21 05:56:00,1.59757,1.59776,1.59748,1.5975,149500000.0
2005-03-21 05:57:00,1.59751,1.59761,1.59751,1.59761,143100000.0
2005-03-21 05:58:00,1.59763,1.59763,1.59724,1.59725,168400001.0
2005-03-21 05:59:00,1.59727,1.59761,1.5972,1.5972,73800000.0
2005-03-21 06:00:00,1.59737,1.59769,1.59737,1.59761,226200001.0
2005-03-21 06:01:00,1.59762,1.59762,1.59701,1.59701,175800000.0
2005-03-21 06:02:00,1.59664,1.59683,1.59661,1.59676,275200001.0
2005-03-21 06:03:00,1.59751,1.59757,1.59741,1.59748,70200002.0
2005-03-21 06:04:00,1.59746,1.59746,1.59712,1.59734,187600000.0
2005-03-21 06:05:00,1.59735,1.59753,1.5973,1.59731,414600000.0
2005-03-21 06:06:00,1.59747,1.5976,1.59743,1.59747,80700000.0
2005-03-21 06:07:00,1.59722,1.5974,1.59712,1.5974,332000001.0
2005-03-21 06:08:00,1.59714,1.59735,1.59712,1.59731,507500002.0
2005-03-21 06:09:00,1.59724,1.59772,1.59718,1.59723,398400001.0
2005-03-21 06:10:00,1.59748,1.59764,1.59734,1.59746,298300000.0
2005-03-21 06:11:00,1.5974,1.59761,1.59739,1.59758,468900001.0
2005-03-21 06:12:00,1.59761,1.59804,1.59761,1.59801,237800001.0
2005-03-21 06:13:00,1.59809,1.59824,1.59775,1.59775,384700003.0
2005-03-21 06:14:00,1.59798,1.598,1.59756,1.59797,340300002.0
2005-03-21 06:15:00,1.598,1.598,1.5975,1.5975,147200000.0
2005-03-21 06:16:00,1.59765,1.59799,1.59754,1.59799,209900000.0
2005-03-21 06:17:00,1.59768,1.59776,1.59741,1.59741,153000002.0
2005-03-21 06:18:00,1.59739,1.59776,1.59739,1.59759,223500001.0
2005-03-21 06:19:00,1.59764,1.59804,1.59763,1.59766,178800000.0
2005-03-21 06:20:00,1.59764,1.59781,1.59748,1.5975,290200001.0
2005-03-21 06:21:00,1.59767,1.59805,1.59767,1.59797,224600000.0
2005-03-21 06:22:00,1.59783,1.59802,1.59767,1.59795,256200000.0
2005-03-21 06:23:00,1.59786,1.59798,1.59766,1.59766,291000000.0
2005-03-21 06:24:00,1.59757,1.59772,1.59747,1.5976,419000002.0
2005-03-21 06:25:00,1.59774,1.59803,1.59767,1.59767,302500000.0
2005-03-21 06:26:00,1.59796,1.59815,1.59794,1.59807,321100000.0
2005-03-21 06:27:00,1.59809,1.59846,1.59805,1.59846,342400000.0
2005-03-21 06:28:00,1.59846,1.59846,1.59766,1.5977,390600001.0
2005-03-21 06:29:00,1.59761,1.59764,1.59748,1.59748,98200000.0
2005-03-21 06:30:00,1.5987,1.5987,1.5987,1.5987,176600000.0
2005-03-21 06:31:00,1.59766,1.59773,1.59753,1.59765,176600000.0
2005-03-21 06:32:00,1.5987,1.5987,1.5987,1.5987,227000000.0
2005-03-21 06:33:00,1.59766,1.59783,1.59763,1.59766,227000000.0
2005-03-21 06:34:00,1.5977,1.59785,1.59764,1.59774,209900000.0
2005-03-21 06:35:00,1.5991,1.5991,1.5991,1.5991,59000000.0
2005-03-21 06:36:00,1.59758,1.59768,1.59758,1.59758,59000000.0
2005-03-21 06:37:00,1.59762,1.5978,1.59758,1.59779,210700001.0
2005-03-21 06:38:00,1.59766,1.59809,1.59766,1.59781,165000000.0
2005-03-21 06:39:00,1.59792,1.59797,1.59787,1.59792,34300000.0
2005-03-21 06:40:00,1.59777,1.59783,1.59762,1.59773,121300000.0
2005-03-21 06:41:00,1.5995,1.5995,1.5995,1.5995,273400001.0
2005-03-21 06:42:00,1.5979,1.5979,1.59762,1.59779,273400001.0
2005-03-21 06:43:00,1.59775,1.59783,1.5977,1.59778,147300001.0
2005-03-21 06:44:00,1.5995,1.5995,1.5995,1.5995,229100000.0
2005-03-21 06:45:00,1.59775,1.5978,1.59765,1.5978,229100000.0
2005-03-21 06:46:00,1.59777,1.59794,1.59773,1.59784,257400001.0
2005-03-21 06:47:00,1.59775,1.59783,1.59765,1.59778,301800002.0
2005-03-21 06:48:00,1.59765,1.59787,1.59765,1.59774,26400000.0
2005-03-21 06:49:00,1.5977,1.59795,1.59762,1.59772,257900000.0
2005-03-21 06:50:00,1.5978,1.59785,1.59765,1.5977,41800000.0
2005-03-21 06:51:00,1.5979,1.5979,1.59748,1.59775,40500000.0
2005-03-21 06:52:00,1.59769,1.5978,1.59766,1.59774,242300000.0
2005-03-21 06:53:00,1.5977,1.59822,1.5977,1.59808,203700000.0
2005-03-21 06:54:00,1.59815,1.59845,1.5981,1.59812,486400003.0
2005-03-21 06:55:00,1.59808,1.59815,1.59794,1.59801,355100004.0
2005-03-21 06:56:00,1.59811,1.59811,1.59801,1.59801,27800000.0
2005-03-21 06:57:00,1.59796,1.5981,1.59796,1.59797,80400001.0
2005-03-21 06:58:00,1.59791,1.59795,1.59769,1.59778,268100000.0
2005-03-21 06:59:00,1.59786,1.59818,1.59781,1.59795,320200000.0
2005-03-21 07:00:00,1.59829,1.59842,1.59829,1.59842,110600000.0
2005-03-21 07:01:00,1.59819,1.59843,1.59819,1.59831,301300003.0
2005-03-21 07:02:00,1.59838,1.59848,1.59818,1.59837,363800000.0
2005-03-21 07:03:00,1.59846,1.59862,1.59843,1.59847,134700000.0
2005-03-21 07:04:00,1.5984,1.5985,1.59827,1.59834,355000002.0
2005-03-21 07:05:00,1.59845,1.59849,1.59836,1.59836,132800000.0
2005-03-21 07:06:00,1.59828,1.59828,1.59787,1.59787,185100001.0
2005-03-21 07:07:00,1.59796,1.59831,1.59796,1.59813,204300002.0
2005-03-21 07:08:00,1.59822,1.59832,1.59807,1.59817,270600001.0
2005-03-21 07:09:00,1.59814,1.59815,1.59785,1.59785,235900000.0
2005-03-21 07:10:00,1.59795,1.59798,1.59778,1.59781,420100000.0
2005-03-21 07:11:00,1.59798,1.59809,1.59794,1.59805,357300000.0
2005-03-21 07:12:00,1.59795,1.59812,1.5979,1.59799,254600000.0
2005-03-21 07:13:00,1.59802,1.59838,1.5976,1.59787,274100000.0
2005-03-21 07:14:00,1.59783,1.59783,1.59765,1.59774,509400004.0
2005-03-21 07:15:00,1.59798,1.59818,1.59781,1.59816,211800001.0
2005-03-21 07:16:00,1.59799,1.59809,1.59794,1.59806,181900000.0
2005-03-21 07:17:00,1.59805,1.5982,1.59795,1.59795,185600000.0
2005-03-21 07:18:00,1.59795,1.59816,1.59786,1.59793,457900001.0
2005-03-21 07:19:00,1.59811,1.59824,1.59796,1.59816,295400000.0
2005-03-21 07:20:00,1.59814,1.59816,1.59787,1.59806,457300001.0
2005-03-21 07:21:00,1.59784,1.59803,1.59727,1.59793,312700000.0
2005-03-21 07:22:00,1.59802,1.59811,1.59779,1.598,371200002.0
2005-03-21 07:23:00,1.59796,1.59804,1.59772,1.59781,431600000.0
2005-03-21 07:24:00,1.59773,1.59784,1.59767,1.59776,264600000.0
2005-03-21 07:25:00,1.59805,1.59818,1.59797,1.59813,342300000.0
2005-03-21 07:26:00,1.59815,1.59823,1.59792,1.59799,322700001.0
2005-03-21 07:27:00,1.59794,1.59822,1.59784,1.59802,133700000.0
2005-03-21 07:28:00,1.598,1.59807,1.59795,1.59795,301400003.0
2005-03-21 07:29:00,1.59789,1.59798,1.59765,1.59768,265600002.0
2005-03-21 07:30:00,1.59798,1.59831,1.59798,1.59817,567200001.0
2005-03-21 07:31:00,1.6003,1.6003,1.6003,1.6003,394500000.0
2005-03-21 07:32:00,1.59821,1.59831,1.59794,1.59794,394500000.0
2005-03-21 07:33:00,1.59814,1.59835,1.59805,1.59821,431300001.0
2005-03-21 07:34:00,1.59845,1.5985,1.5983,1.5983,276800001.0
2005-03-21 07:35:00,1.59836,1.59843,1.59818,1.59831,268600001.0
2005-03-21 07:36:00,1.59831,1.59849,1.59824,1.59849,378500001.0
2005-03-21 07:37:00,1.59831,1.59853,1.59824,1.59831,192400000.0
2005-03-21 07:38:00,1.59823,1.59846,1.59823,1.59846,38600001.0
2005-03-21 07:39:00,1.59827,1.59832,1.59811,1.59821,404300001.0
2005-03-21 07:40:00,1.59823,1.59864,1.59815,1.59846,358000002.0
2005-03-21 07:41:00,1.59876,1.59901,1.59873,1.59879,611200000.0
2005-03-21 07:42:00,1.5988,1.59904,1.59871,1.59895,259900002.0
2005-03-21 07:43:00,1.59894,1.59914,1.59894,1.59902,203200000.0
2005-03-21 07:44:00,1.59894,1.59909,1.5989,1.599,488200001.0
2005-03-21 07:45:00,1.59907,1.59908,1.59887,1.59891,399200001.0
2005-03-21 07:46:00,1.5989,1.59903,1.59875,1.59881,436000001.0
2005-03-21 07:47:00,1.59883,1.59893,1.59847,1.5985,716300004.0
2005-03-21 07:48:00,1.59861,1.59899,1.5985,1.59872,727900004.0
2005-03-21 07:49:00,1.59889,1.59904,1.59879,1.59895,632000001.0
2005-03-21 07:50:00,1.59897,1.59912,1.5988,1.59887,558000002.0
2005-03-21 07:51:00,1.59898,1.599,1.5987,1.59892,587400001.0
2005-03-21 07:52:00,1.5989,1.59897,1.59878,1.59888,437300001.0
2005-03-21 07:53:00,1.59885,1.59908,1.5987,1.59892,567600000.0
2005-03-21 07:54:00,1.59889,1.5991,1.59884,1.59895,374100000.0
2005-03-21 07:55:00,1.59882,1.59904,1.59879,1.59891,393200000.0
2005-03-21 07:56:00,1.59894,1.59922,1.59889,1.59909,771700003.0
2005-03-21 07:57:00,1.59918,1.59932,1.599,1.59908,552300002.0
2005-03-21 07:58:00,1.59921,1.59932,1.59907,1.59913,756500004.0
2005-03-21 07:59:00,1.5992,1.59925,1.59899,1.599,469600001.0
2005-03-21 08:00:00,1.59904,1.59924,1.59898,1.5992,356100001.0
2005-03-21 08:01:00,1.59908,1.5994,1.59897,1.59903,437000001.0
2005-03-21 08:02:00,1.59898,1.59916,1.59895,1.59912,245700000.0
2005-03-21 08:03:00,1.59917,1.59948,1.59916,1.59935,441200000.0
2005-03-21 08:04:00,1.59928,1.59946,1.59923,1.59945,430900000.0
2005-03-21 08:05:00,1.59949,1.59953,1.59924,1.59924,311000001.0
2005-03-21 08:06:00,1.59951,1.59958,1.5992,1.59934,669500003.0
2005-03-21 08:07:00,1.59912,1.59917,1.59893,1.59897,502700000.0
2005-03-21 08:08:00,1.59918,1.59924,1.59904,1.59908,391700001.0
2005-03-21 08:09:00,1.59906,1.59941,1.59906,1.59922,513300001.0
2005-03-21 08:10:00,1.59923,1.59961,1.59895,1.59919,556700000.0
2005-03-21 08:11:00,1.59923,1.59929,1.59896,1.59909,290900001.0
2005-03-21 08:12:00,1.599,1.59918,1.59887,1.59918,379200001.0
2005-03-21 08:13:00,1.59913,1.59937,1.59911,1.59933,225900000.0
2005-03-21 08:14:00,1.59959,1.59998,1.59947,1.5995,115000000.0
2005-03-21 08:15:00,1.59952,1.59952,1.59836,1.59943,310700000.0
2005-03-21 08:16:00,1.59955,1.59955,1.59892,1.59894,320800000.0
2005-03-21 08:17:00,1.59894,1.59917,1.5986,1.59885,295800002.0
2005-03-21 08:18:00,1.59865,1.59917,1.59838,1.59917,188100000.0
2005-03-21 08:19:00,1.59922,1.59926,1.599,1.59921,310900000.0
2005-03-21 08:20:00,1.59943,1.59955,1.59924,1.59924,344100000.0
2005-03-21 08:21:00,1.59911,1.59951,1.59911,1.59947,538000002.0
2005-03-21 08:22:00,1.59949,1.59959,1.59942,1.59952,302400000.0
2005-03-21 08:23:00,1.59947,1.5996,1.59937,1.59939,257000000.0
2005-03-21 08:24:00,1.59944,1.59961,1.59935,1.59944,406600000.0
2005-03-21 08:25:00,1.59932,1.59948,1.59916,1.59917,545500002.0
2005-03-21 08:26:00,1.59915,1.59938,1.59915,1.59933,327100000.0
2005-03-21 08:27:00,1.59944,1.59947,1.5991,1.59913,402500000.0
2005-03-21 08:28:00,1.59912,1.59939,1.59912,1.59926,564100003.0
2005-03-21 08:29:00,1.5992,1.59937,1.59905,1.59923,451300005.0
2005-03-21 08:30:00,1.59952,1.59963,1.59924,1.59963,466100002.0
2005-03-21 08:31:00,1.59966,1.59966,1.59847,1.59927,257500000.0
2005-03-21 08:32:00,1.59922,1.59945,1.59917,1.59943,333700000.0
2005-03-21 08:33:00,1.59927,1.5994,1.59925,1.59927,206000000.0
2005-03-21 08:34:00,1.59938,1.59954,1.59916,1.59922,656800000.0
2005-03-21 08:35:00,1.59926,1.59966,1.59926,1.59959,532500002.0
2005-03-21 08:36:00,1.59964,1.59994,1.59943,1.59988,424200000.0
2005-03-21 08:37:00,1.59973,1.59987,1.59955,1.59956,309000001.0
2005-03-21 08:38:00,1.59959,1.59983,1.5995,1.5996,324900001.0
2005-03-21 08:39:00,1.59956,1.59963,1.59925,1.59946,500800000.0
2005-03-21 08:40:00,1.59938,1.59967,1.59927,1.59927,331400001.0
2005-03-21 08:41:00,1.59944,1.59956,1.59921,1.59944,446400001.0
2005-03-21 08:42:00,1.59937,1.59942,1.59914,1.59916,504900001.0
2005-03-21 08:43:00,1.59914,1.59928,1.59886,1.59886,273100001.0
2005-03-21 08:44:00,1.59887,1.59894,1.59814,1.59841,437400002.0
2005-03-21 08:45:00,1.59849,1.59903,1.59849,1.59882,667000002.0
2005-03-21 08:46:00,1.59899,1.5991,1.59852,1.59853,723600002.0
2005-03-21 08:47:00,1.59858,1.59882,1.59855,1.59858,480900001.0
2005-03-21 08:48:00,1.59863,1.59887,1.59847,1.59854,369100000.0
2005-03-21 08:49:00,1.59845,1.59869,1.59843,1.59847,472900001.0
2005-03-21 08:50:00,1.59869,1.59881,1.59855,1.59862,504900001.0
2005-03-21 08:51:00,1.59841,1.59845,1.59768,1.59771,540900002.0
2005-03-21 08:52:00,1.59782,1.59827,1.59761,1.59807,570500000.0
2005-03-21 08:53:00,1.59827,1.59852,1.5981,1.59832,533000002.0
2005-03-21 08:54:00,1.59852,1.59865,1.59812,1.59842,709300001.0
2005-03-21 08:55:00,1.59865,1.59865,1.59826,1.59841,599600000.0
2005-03-21 08:56:00,1.59855,1.59863,1.59817,1.59819,572800000.0
2005-03-21 08:57:00,1.59834,1.59873,1.59825,1.59842,527600002.0
2005-03-21 08:58:00,1.59849,1.5986,1.5983,1.59832,451700001.0
2005-03-21 08:59:00,1.59835,1.59846,1.59824,1.59827,289600001.0
2005-03-21 09:00:00,1.59834,1.59836,1.59798,1.59817,409300001.0
2005-03-21 09:01:00,1.59833,1.59861,1.59832,1.59861,384800000.0
2005-03-21 09:02:00,1.59868,1.59883,1.59831,1.59833,599600001.0
2005-03-21 09:03:00,1.59865,1.59888,1.59855,1.59876,568600001.0
2005-03-21 09:04:00,1.59898,1.59934,1.5988,1.59882,636100001.0
2005-03-21 09:05:00,1.59869,1.59894,1.59869,1.59881,571200000.0
2005-03-21 09:06:00,1.59874,1.59927,1.59871,1.59901,566800002.0
2005-03-21 09:07:00,1.59893,1.59903,1.59883,1.59893,333800000.0
2005-03-21 09:08:00,1.5989,1.5989,1.59867,1.59867,195800000.0
2005-03-21 09:09:00,1.5987,1.59884,1.59859,1.59871,287300000.0
2005-03-21 09:10:00,1.59865,1.5988,1.59851,1.59852,347900001.0
2005-03-21 09:11:00,1.59852,1.59884,1.59836,1.5984,563300002.0
2005-03-21 09:12:00,1.59836,1.5986,1.59813,1.59829,486400001.0
2005-03-21 09:13:00,1.59835,1.59864,1.59825,1.59835,509900002.0
2005-03-21 09:14:00,1.59848,1.59892,1.59848,1.59892,359600001.0
2005-03-21 09:15:00,1.59873,1.59873,1.5982,1.59856,430800001.0
2005-03-21 09:16:00,1.59845,1.59858,1.59835,1.5984,483100000.0
2005-03-21 09:17:00,1.59849,1.59886,1.59849,1.59886,569800002.0
2005-03-21 09:18:00,1.59886,1.5994,1.59886,1.59903,193600000.0
2005-03-21 09:19:00,1.59922,1.59922,1.59871,1.59871,532600001.0
2005-03-21 09:20:00,1.59881,1.59894,1.59873,1.59874,275800000.0
2005-03-21 09:21:00,1.5988,1.59898,1.59867,1.59878,330900001.0
2005-03-21 09:22:00,1.59855,1.59875,1.59834,1.59834,409900000.0
2005-03-21 09:23:00,1.59845,1.59851,1.59812,1.59847,381800000.0
2005-03-21 09:24:00,1.59857,1.59857,1.59808,1.59808,313500001.0
2005-03-21 09:25:00,1.598,1.59812,1.59795,1.5981,434700000.0
2005-03-21 09:26:00,1.59812,1.5982,1.59791,1.59791,561900001.0
2005-03-21 09:27:00,1.59795,1.59818,1.59784,1.59784,402400001.0
2005-03-21 09:28:00,1.59785,1.59805,1.59774,1.59787,506400002.0
2005-03-21 09:29:00,1.59784,1.59784,1.59751,1.59765,413400001.0
2005-03-21 09:30:00,1.59763,1.59788,1.59753,1.59763,696700003.0
2005-03-21 09:31:00,1.59754,1.59781,1.59738,1.59756,355900000.0
2005-03-21 09:32:00,1.59733,1.59734,1.59713,1.59721,374700000.0
2005-03-21 09:33:00,1.59717,1.59726,1.59692,1.59692,273700000.0
2005-03-21 09:34:00,1.59715,1.59715,1.59696,1.59705,428100001.0
2005-03-21 09:35:00,1.59704,1.59741,1.59704,1.59732,287300000.0
2005-03-21 09:36:00,1.5974,1.59758,1.59727,1.59742,356800000.0
2005-03-21 09:37:00,1.59738,1.59743,1.5972,1.59735,434400000.0
2005-03-21 09:38:00,1.59725,1.59758,1.59725,1.59735,351700000.0
2005-03-21 09:39:00,1.5974,1.59748,1.59729,1.59733,361400000.0
2005-03-21 09:40:00,1.59715,1.59715,1.59663,1.59663,402200000.0
2005-03-21 09:41:00,1.59654,1.59654,1.59598,1.59605,424200002.0
2005-03-21 09:42:00,1.59621,1.59645,1.59579,1.59579,528100001.0
2005-03-21 09:43:00,1.59603,1.59653,1.59552,1.59599,338700001.0
2005-03-21 09:44:00,1.59584,1.59588,1.59496,1.59496,485600001.0
2005-03-21 09:45:00,1.59574,1.59596,1.59513,1.59575,541600001.0
2005-03-21 09:46:00,1.5958,1.5958,1.59529,1.59542,288100001.0
2005-03-21 09:47:00,1.59557,1.59557,1.59513,1.59545,430600001.0
2005-03-21 09:48:00,1.59544,1.59572,1.59538,1.59538,324600001.0
2005-03-21 09:49:00,1.59546,1.59546,1.59447,1.5948,580900001.0
2005-03-21 09:50:00,1.59467,1.59514,1.59303,1.59396,452700002.0
2005-03-21 09:51:00,1.59391,1.59408,1.59326,1.59326,461300002.0
2005-03-21 09:52:00,1.59384,1.59427,1.59327,1.59427,439600002.0
2005-03-21 09:53:00,1.59431,1.59465,1.59431,1.59459,353200000.0
2005-03-21 09:54:00,1.59424,1.59451,1.59371,1.59437,525900001.0
2005-03-21 09:55:00,1.59466,1.59466,1.59398,1.59427,607900005.0
2005-03-21 09:56:00,1.59434,1.59448,1.59402,1.59422,362700001.0
2005-03-21 09:57:00,1.59388,1.59391,1.5935,1.59359,591600000.0
2005-03-21 09:58:00,1.59393,1.59461,1.59353,1.59407,738200000.0
2005-03-21 09:59:00,1.59428,1.59468,1.59411,1.59443,631100002.0
2005-03-21 10:00:00,1.59441,1.59499,1.5944,1.59475,220000000.0
2005-03-21 10:01:00,1.59534,1.59547,1.59497,1.59519,636000000.0
2005-03-21 10:02:00,1.59525,1.59563,1.59523,1.5953,575600001.0
2005-03-21 10:03:00,1.59557,1.59589,1.5955,1.59565,449400003.0
2005-03-21 10:04:00,1.59551,1.59551,1.59494,1.59525,441000002.0
2005-03-21 10:05:00,1.59497,1.59514,1.59492,1.59507,424400001.0
2005-03-21 10:06:00,1.5952,1.59525,1.59485,1.59499,467000001.0
2005-03-21 10:07:00,1.59494,1.59531,1.59494,1.59503,525600001.0
2005-03-21 10:08:00,1.59519,1.59542,1.5949,1.5949,443900000.0
2005-03-21 10:09:00,1.59488,1.59496,1.59458,1.59496,486000002.0
2005-03-21 10:10:00,1.59499,1.59512,1.59488,1.5951,442600002.0
2005-03-21 10:11:00,1.59527,1.59547,1.59504,1.59531,394700001.0
2005-03-21 10:12:00,1.59524,1.59524,1.59492,1.59492,456700000.0
2005-03-21 10:13:00,1.59488,1.59488,1.59465,1.59483,537000002.0
2005-03-21 10:14:00,1.5948,1.59497,1.59471,1.59488,520600001.0
2005-03-21 10:15:00,1.5951,1.59525,1.59502,1.59502,406400000.0
2005-03-21 10:16:00,1.59518,1.59537,1.59507,1.59515,421500001.0
2005-03-21 10:17:00,1.59508,1.59509,1.59466,1.59478,330100001.0
2005-03-21 10:18:00,1.59484,1.59505,1.59482,1.59487,434100000.0
2005-03-21 10:19:00,1.59506,1.59531,1.59477,1.59513,356200002.0
2005-03-21 10:20:00,1.595,1.59504,1.59476,1.59488,529900001.0
2005-03-21 10:21:00,1.59489,1.59516,1.59473,1.59508,363500000.0
2005-03-21 10:22:00,1.59513,1.5953,1.59498,1.59521,394000004.0
2005-03-21 10:23:00,1.59511,1.59544,1.59507,1.59514,569800003.0
2005-03-21 10:24:00,1.59503,1.59503,1.59422,1.59422,432800003.0
2005-03-21 10:25:00,1.59459,1.59529,1.59429,1.59498,429000002.0
2005-03-21 10:26:00,1.59501,1.59501,1.59433,1.59433,510100000.0
2005-03-21 10:27:00,1.59435,1.59448,1.59382,1.59387,491500003.0
2005-03-21 10:28:00,1.5943,1.59444,1.59408,1.59437,678900000.0
2005-03-21 10:29:00,1.59451,1.59502,1.59443,1.59462,515400001.0
2005-03-21 10:30:00,1.5949,1.59496,1.59434,1.59447,667300001.0
2005-03-21 10:31:00,1.59443,1.59469,1.5943,1.59454,542100001.0
2005-03-21 10:32:00,1.59449,1.59476,1.59408,1.59408,521500001.0
2005-03-21 10:33:00,1.59421,1.59465,1.59417,1.59444,497100000.0
2005-03-21 10:34:00,1.59444,1.59455,1.59423,1.5943,347400000.0
2005-03-21 10:35:00,1.5945,1.5947,1.59443,1.59445,491900003.0
2005-03-21 10:36:00,1.59454,1.5946,1.59419,1.59422,523900002.0
2005-03-21 10:37:00,1.59455,1.59492,1.59417,1.5946,465500000.0
2005-03-21 10:38:00,1.59441,1.59458,1.5943,1.59441,426500001.0
2005-03-21 10:39:00,1.59446,1.59458,1.59413,1.59414,417400000.0
2005-03-21 10:40:00,1.59407,1.59441,1.59406,1.59415,392700004.0
2005-03-21 10:41:00,1.59439,1.59455,1.59419,1.59437,659700000.0
2005-03-21 10:42:00,1.59459,1.59497,1.59455,1.59488,454600000.0
2005-03-21 10:43:00,1.59497,1.59497,1.59456,1.59456,415300000.0
2005-03-21 10:44:00,1.59473,1.59509,1.59467,1.59509,633700002.0
2005-03-21 10:45:00,1.59503,1.59507,1.59463,1.59463,491800000.0
2005-03-21 10:46:00,1.59451,1.59481,1.59438,1.59438,316400000.0
2005-03-21 10:47:00,1.59434,1.59492,1.59433,1.59474,397600002.0
2005-03-21 10:48:00,1.59527,1.59537,1.59492,1.59492,550400001.0
2005-03-21 10:49:00,1.59503,1.59524,1.59495,1.59495,375200000.0
2005-03-21 10:50:00,1.59526,1.59552,1.59426,1.59426,618300003.0
2005-03-21 10:51:00,1.59499,1.59521,1.59432,1.59508,522800002.0
2005-03-21 10:52:00,1.59522,1.59626,1.59486,1.59601,371400000.0
2005-03-21 10:53:00,1.59659,1.59727,1.59635,1.59715,343200000.0
2005-03-21 10:54:00,1.59731,1.59733,1.59705,1.59722,528400002.0
2005-03-21 10:55:00,1.59703,1.59722,1.59689,1.597,438500001.0
2005-03-21 10:56:00,1.5971,1.59749,1.59705,1.59738,402900001.0
2005-03-21 10:57:00,1.59763,1.59773,1.59743,1.59748,362800001.0
2005-03-21 10:58:00,1.59705,1.59717,1.59648,1.59648,447100001.0
2005-03-21 10:59:00,1.59641,1.59727,1.59641,1.59727,901500003.0
2005-03-21 11:00:00,1.59762,1.59767,1.59713,1.59713,525500001.0
2005-03-21 11:01:00,1.59665,1.59766,1.59665,1.59743,554400000.0
2005-03-21 11:02:00,1.59757,1.59774,1.59743,1.59749,485600000.0
2005-03-21 11:03:00,1.59739,1.59791,1.59732,1.59791,238500000.0
2005-03-21 11:04:00,1.59807,1.59981,1.59754,1.59968,479700000.0
2005-03-21 11:05:00,1.60012,1.60035,1.59973,1.60025,479500000.0
2005-03-21 11:06:00,1.60061,1.60105,1.60061,1.60071,626900002.0
2005-03-21 11:07:00,1.60064,1.60149,1.60064,1.60149,338200002.0
2005-03-21 11:08:00,1.6017,1.60187,1.60155,1.60155,370000002.0
2005-03-21 11:09:00,1.60121,1.60121,1.60065,1.60065,384300000.0
2005-03-21 11:10:00,1.60078,1.60078,1.60054,1.60056,444700001.0
2005-03-21 11:11:00,1.60028,1.60055,1.60015,1.60023,553200003.0
2005-03-21 11:12:00,1.6001,1.60039,1.60008,1.60039,535900001.0
2005-03-21 11:13:00,1.60044,1.60047,1.60029,1.60044,343200000.0
2005-03-21 11:14:00,1.60043,1.60063,1.60032,1.60063,469200000.0
2005-03-21 11:15:00,1.60096,1.60096,1.60043,1.60043,458800001.0
2005-03-21 11:16:00,1.60041,1.6005,1.60022,1.60039,474400003.0
2005-03-21 11:17:00,1.60035,1.60043,1.60018,1.60028,431700000.0
2005-03-21 11:18:00,1.60002,1.60032,1.59989,1.6002,395000000.0
2005-03-21 11:19:00,1.60017,1.60031,1.59991,1.59994,409900001.0
2005-03-21 11:20:00,1.59987,1.60027,1.59987,1.6002,591900002.0
2005-03-21 11:21:00,1.60041,1.60071,1.60024,1.60039,555700000.0
2005-03-21 11:22:00,1.60024,1.60099,1.60024,1.60099,614800000.0
2005-03-21 11:23:00,1.60114,1.60164,1.60093,1.60156,516400002.0
2005-03-21 11:24:00,1.6018,1.60192,1.60153,1.6018,414600001.0
2005-03-21 11:25:00,1.6021,1.6021,1.60157,1.6016,377800000.0
2005-03-21 11:26:00,1.6016,1.60183,1.60152,1.60158,571800001.0
2005-03-21 11:27:00,1.60149,1.60166,1.60121,1.60137,593700001.0
2005-03-21 11:28:00,1.60154,1.60164,1.60124,1.60153,382300001.0
2005-03-21 11:29:00,1.60196,1.60271,1.60173,1.60226,454400000.0
2005-03-21 11:30:00,1.6029,1.6029,1.60221,1.6023,470000001.0
2005-03-21 11:31:00,1.60277,1.60293,1.60244,1.60265,605300000.0
2005-03-21 11:32:00,1.60289,1.6031,1.60268,1.6029,412900000.0
2005-03-21 11:33:00,1.60285,1.60291,1.60256,1.60274,470800000.0
2005-03-21 11:34:00,1.60284,1.60293,1.60249,1.60249,584800000.0
2005-03-21 11:35:00,1.60248,1.60248,1.60184,1.60206,606700003.0
2005-03-21 11:36:00,1.6019,1.60193,1.60154,1.60183,496800002.0
2005-03-21 11:37:00,1.6019,1.60217,1.60183,1.60198,416500001.0
2005-03-21 11:38:00,1.60203,1.6021,1.60183,1.60192,528100002.0
2005-03-21 11:39:00,1.60195,1.60195,1.60143,1.60145,683500001.0
2005-03-21 11:40:00,1.60149,1.60174,1.60143,1.60171,630100000.0
2005-03-21 11:41:00,1.60178,1.60233,1.60176,1.60208,758100004.0
2005-03-21 11:42:00,1.60227,1.60236,1.60166,1.60229,525500001.0
2005-03-21 11:43:00,1.60216,1.60235,1.60153,1.60166,522500000.0
2005-03-21 11:44:00,1.60142,1.60186,1.60128,1.60128,562700000.0
2005-03-21 11:45:00,1.60156,1.60195,1.60152,1.60174,532700001.0
2005-03-21 11:46:00,1.60197,1.60219,1.60176,1.60182,451900001.0
2005-03-21 11:47:00,1.60196,1.60218,1.60169,1.60177,426000000.0
2005-03-21 11:48:00,1.60201,1.6023,1.6019,1.60211,558400004.0
2005-03-21 11:49:00,1.60237,1.60237,1.60185,1.60199,391800001.0
2005-03-21 11:50:00,1.60217,1.60241,1.60199,1.6021,320700000.0
2005-03-21 11:51:00,1.60228,1.60232,1.6017,1.60179,193700000.0
2005-03-21 11:52:00,1.60174,1.60228,1.60174,1.60191,215800000.0
2005-03-21 11:53:00,1.60191,1.60208,1.60182,1.60195,190900000.0
2005-03-21 11:54:00,1.60203,1.60213,1.6018,1.60184,374700001.0
2005-03-21 11:55:00,1.60202,1.60221,1.60188,1.60199,418400000.0
2005-03-21 11:56:00,1.60208,1.60216,1.60178,1.60197,451000002.0
2005-03-21 11:57:00,1.60211,1.60229,1.60179,1.60197,480200000.0
2005-03-21 11:58:00,1.60207,1.60224,1.6018,1.60189,416200000.0
2005-03-21 11:59:00,1.6018,1.60219,1.6018,1.60203,399300002.0
2005-03-21 12:00:00,1.60235,1.60255,1.60223,1.60252,598500003.0
2005-03-21 12:01:00,1.60266,1.60299,1.60266,1.60291,460000000.0
2005-03-21 12:02:00,1.60276,1.60292,1.60265,1.60286,355300000.0
2005-03-21 12:03:00,1.60301,1.6032,1.60259,1.60296,358300000.0
2005-03-21 12:04:00,1.60301,1.60301,1.59562,1.60192,396400000.0
2005-03-21 12:05:00,1.60242,1.60242,1.60128,1.60169,396000001.0
2005-03-21 12:06:00,1.60164,1.60175,1.60103,1.60149,355700001.0
2005-03-21 12:07:00,1.60161,1.60175,1.60145,1.60164,381600002.0
2005-03-21 12:08:00,1.60165,1.60213,1.60142,1.60189,542000002.0
2005-03-21 12:09:00,1.60194,1.60199,1.60156,1.60156,450300000.0
2005-03-21 12:10:00,1.60152,1.60155,1.60128,1.60139,406200002.0
2005-03-21 12:11:00,1.6017,1.60186,1.6014,1.60178,219400000.0
2005-03-21 12:12:00,1.60161,1.60216,1.60148,1.60212,281400003.0
2005-03-21 12:13:00,1.6021,1.60242,1.60208,1.60219,524600000.0
2005-03-21 12:14:00,1.60218,1.60232,1.60193,1.60215,633000000.0
2005-03-21 12:15:00,1.6019,1.60211,1.60185,1.60203,283300001.0
2005-03-21 12:16:00,1.60214,1.60229,1.60202,1.60223,406100001.0
2005-03-21 12:17:00,1.60233,1.60242,1.60231,1.60241,178400000.0
2005-03-21 12:18:00,1.60235,1.60251,1.60214,1.60218,289200001.0
2005-03-21 12:19:00,1.60224,1.60224,1.60196,1.6021,437600001.0
2005-03-21 12:20:00,1.6021,1.60242,1.60182,1.60182,447800001.0
2005-03-21 12:21:00,1.60197,1.60199,1.60173,1.60185,403800000.0
2005-03-21 12:22:00,1.60192,1.6022,1.60192,1.60209,298300000.0
2005-03-21 12:23:00,1.6021,1.60231,1.602,1.60204,355200001.0
2005-03-21 12:24:00,1.60188,1.60237,1.60188,1.60209,570700001.0
2005-03-21 12:25:00,1.60228,1.60231,1.60181,1.60181,387200001.0
2005-03-21 12:26:00,1.60165,1.60181,1.60137,1.6015,450000001.0
2005-03-21 12:27:00,1.60202,1.60202,1.60165,1.60175,479100001.0
2005-03-21 12:28:00,1.60171,1.60192,1.60143,1.60143,573300003.0
2005-03-21 12:29:00,1.60131,1.60131,1.60076,1.60096,748100001.0
2005-03-21 12:30:00,1.60094,1.60115,1.60087,1.60099,612300000.0
2005-03-21 12:31:00,1.60104,1.60122,1.60079,1.60119,585500000.0
2005-03-21 12:32:00,1.60128,1.60147,1.60108,1.60139,616800001.0
2005-03-21 12:33:00,1.60143,1.60153,1.60105,1.60153,39800000.0
2005-03-21 12:34:00,1.60171,1.60171,1.60105,1.60126,641800001.0
2005-03-21 12:35:00,1.60154,1.60171,1.60142,1.60148,663300002.0
2005-03-21 12:36:00,1.60145,1.60189,1.60145,1.60189,407700001.0
2005-03-21 12:37:00,1.60198,1.602,1.60175,1.6019,465500000.0
2005-03-21 12:38:00,1.60185,1.60192,1.60172,1.60179,619700000.0
2005-03-21 12:39:00,1.60174,1.60181,1.60151,1.60161,424400001.0
2005-03-21 12:40:00,1.6022,1.60224,1.60145,1.60166,512500002.0
2005-03-21 12:41:00,1.60166,1.60166,1.601,1.601,271700002.0
2005-03-21 12:42:00,1.6013,1.6016,1.60126,1.60149,367900001.0
2005-03-21 12:43:00,1.60117,1.60126,1.60073,1.60073,521900003.0
2005-03-21 12:44:00,1.60121,1.60139,1.60107,1.60128,467100002.0
2005-03-21 12:45:00,1.60147,1.60178,1.60107,1.60148,452700000.0
2005-03-21 12:46:00,1.60148,1.60181,1.60148,1.60171,500000004.0
2005-03-21 12:47:00,1.60114,1.60116,1.59984,1.60104,442300004.0
2005-03-21 12:48:00,1.601,1.60112,1.60087,1.60089,455700001.0
2005-03-21 12:49:00,1.6011,1.6011,1.60047,1.60083,591800006.0
2005-03-21 12:50:00,1.60082,1.60082,1.60031,1.60034,490500000.0
2005-03-21 12:51:00,1.60044,1.60077,1.60041,1.60061,494400001.0
2005-03-21 12:52:00,1.60068,1.60102,1.60067,1.60081,355400003.0
2005-03-21 12:53:00,1.60091,1.60126,1.60091,1.60092,270700000.0
2005-03-21 12:54:00,1.60107,1.60116,1.60084,1.60084,430800001.0
2005-03-21 12:55:00,1.60081,1.6011,1.60064,1.60082,475000002.0
2005-03-21 12:56:00,1.60102,1.60123,1.60087,1.60094,450900000.0
2005-03-21 12:57:00,1.60118,1.60118,1.60078,1.60113,564300000.0
2005-03-21 12:58:00,1.60103,1.60135,1.60096,1.60096,332400002.0
2005-03-21 12:59:00,1.60163,1.60169,1.60105,1.60109,647800001.0
2005-03-21 13:00:00,1.60085,1.60093,1.6006,1.60071,241600001.0
2005-03-21 13:01:00,1.60093,1.60116,1.60057,1.60102,355100000.0
2005-03-21 13:02:00,1.60117,1.60146,1.60111,1.6013,384900001.0
2005-03-21 13:03:00,1.60115,1.60123,1.60097,1.60113,403800001.0
2005-03-21 13:04:00,1.60123,1.60128,1.601,1.60118,236400003.0
2005-03-21 13:05:00,1.60114,1.60114,1.601,1.60101,161200000.0
2005-03-21 13:06:00,1.60061,1.60061,1.60011,1.60011,395300002.0
2005-03-21 13:07:00,1.59981,1.59994,1.59963,1.59979,398200001.0
2005-03-21 13:08:00,1.6,1.60006,1.59963,1.59963,171900000.0
2005-03-21 13:09:00,1.59956,1.59956,1.59745,1.59868,329200000.0
2005-03-21 13:10:00,1.59879,1.59913,1.59879,1.59895,157800000.0
2005-03-21 13:11:00,1.59925,1.59936,1.59903,1.59914,360500000.0
2005-03-21 13:12:00,1.59915,1.59929,1.59904,1.59908,281100000.0
2005-03-21 13:13:00,1.59971,1.59974,1.59961,1.59971,342900000.0
2005-03-21 13:14:00,1.59977,1.59982,1.59959,1.59979,301500001.0
2005-03-21 13:15:00,1.59973,1.59984,1.59955,1.59975,434600002.0
2005-03-21 13:16:00,1.59983,1.59987,1.59969,1.59969,129700000.0
2005-03-21 13:17:00,1.60012,1.60095,1.59993,1.60016,108400000.0
2005-03-21 13:18:00,1.60024,1.60076,1.60011,1.60042,335900001.0
2005-03-21 13:19:00,1.60023,1.60033,1.59999,1.60004,324500001.0
2005-03-21 13:20:00,1.59992,1.59999,1.59976,1.59988,196600001.0
2005-03-21 13:21:00,1.59977,1.59986,1.59976,1.59985,176800001.0
2005-03-21 13:22:00,1.59969,1.59969,1.59933,1.59949,223000000.0
2005-03-21 13:23:00,1.59951,1.59979,1.59951,1.59965,275100000.0
2005-03-21 13:24:00,1.59986,1.59986,1.59959,1.59967,261200001.0
2005-03-21 13:25:00,1.59964,1.59968,1.59948,1.59953,144900000.0
2005-03-21 13:26:00,1.59951,1.60028,1.59945,1.60017,235400001.0
2005-03-21 13:27:00,1.60016,1.60029,1.59965,1.59984,348800003.0
2005-03-21 13:28:00,1.59986,1.60009,1.59975,1.59986,479200000.0
2005-03-21 13:29:00,1.59998,1.60046,1.59973,1.59991,626000004.0
2005-03-21 13:30:00,1.59998,1.6003,1.59959,1.6003,536900001.0
2005-03-21 13:31:00,1.60033,1.60051,1.59988,1.59991,599700001.0
2005-03-21 13:32:00,1.60008,1.60008,1.59674,1.59674,225000000.0
2005-03-21 13:33:00,1.59856,1.59873,1.59824,1.59824,399000000.0
2005-03-21 13:34:00,1.59833,1.59852,1.59816,1.59845,274800000.0
2005-03-21 13:35:00,1.5982,1.59848,1.59815,1.59848,418600002.0
2005-03-21 13:36:00,1.59864,1.5987,1.59837,1.59845,443100000.0
2005-03-21 13:37:00,1.59861,1.59885,1.59857,1.59866,541600001.0
2005-03-21 13:38:00,1.59862,1.59888,1.59827,1.59834,409200000.0
2005-03-21 13:39:00,1.59838,1.59857,1.5983,1.59834,299500001.0
2005-03-21 13:40:00,1.59839,1.59876,1.59837,1.59862,437100001.0
2005-03-21 13:41:00,1.59855,1.59855,1.59744,1.59744,203900001.0
2005-03-21 13:42:00,1.59776,1.59827,1.59746,1.59811,177200000.0
2005-03-21 13:43:00,1.59808,1.59814,1.59743,1.59798,150400001.0
2005-03-21 13:44:00,1.59759,1.59769,1.59735,1.59745,263400000.0
2005-03-21 13:45:00,1.59728,1.59742,1.59698,1.59698,440900001.0
2005-03-21 13:46:00,1.59661,1.59726,1.59656,1.59726,458800000.0
2005-03-21 13:47:00,1.59734,1.59749,1.59714,1.59732,534000001.0
2005-03-21 13:48:00,1.59725,1.59777,1.59725,1.59759,200800000.0
2005-03-21 13:49:00,1.59763,1.59763,1.59743,1.5975,169600000.0
2005-03-21 13:50:00,1.59733,1.59737,1.597,1.59717,330000002.0
2005-03-21 13:51:00,1.59718,1.59738,1.59716,1.59717,213800001.0
2005-03-21 13:52:00,1.59719,1.59753,1.59708,1.59735,422100000.0
2005-03-21 13:53:00,1.59738,1.59773,1.59738,1.59754,517000001.0
2005-03-21 13:54:00,1.59754,1.59778,1.59738,1.59762,347300000.0
2005-03-21 13:55:00,1.59768,1.59768,1.59749,1.59753,364600000.0
2005-03-21 13:56:00,1.59762,1.59766,1.59723,1.5975,416700002.0
2005-03-21 13:57:00,1.5972,1.59745,1.59679,1.59745,340300000.0
2005-03-21 13:58:00,1.59749,1.59763,1.59701,1.59731,265300000.0
2005-03-21 13:59:00,1.59726,1.5975,1.59661,1.59719,402400002.0
2005-03-21 14:00:00,1.59755,1.59783,1.59731,1.59733,285700002.0
2005-03-21 14:01:00,1.5975,1.59765,1.59688,1.59688,396700002.0
2005-03-21 14:02:00,1.59771,1.59784,1.59713,1.59769,282700000.0
2005-03-21 14:03:00,1.59779,1.59799,1.59762,1.59772,424000001.0
2005-03-21 14:04:00,1.598,1.59803,1.59764,1.59764,442300002.0
2005-03-21 14:05:00,1.59749,1.59749,1.59615,1.59737,339900001.0
2005-03-21 14:06:00,1.59731,1.59731,1.5968,1.59705,338500000.0
2005-03-21 14:07:00,1.59721,1.59746,1.59712,1.59719,291100000.0
2005-03-21 14:08:00,1.59705,1.59705,1.59613,1.59638,351900000.0
2005-03-21 14:09:00,1.59661,1.59689,1.59661,1.59667,183600000.0
2005-03-21 14:10:00,1.59683,1.59728,1.59666,1.5972,284400000.0
2005-03-21 14:11:00,1.59729,1.59749,1.59722,1.59722,92800000.0
2005-03-21 14:12:00,1.59732,1.59733,1.59693,1.59721,262100001.0
2005-03-21 14:13:00,1.59728,1.59748,1.59713,1.59713,134600000.0
2005-03-21 14:14:00,1.59711,1.59727,1.59709,1.59717,234800001.0
2005-03-21 14:15:00,1.59722,1.59737,1.59701,1.59707,394200001.0
2005-03-21 14:16:00,1.59736,1.59741,1.59718,1.59741,200600000.0
2005-03-21 14:17:00,1.59749,1.5977,1.59733,1.59756,692100001.0
2005-03-21 14:18:00,1.5977,1.59786,1.59749,1.59757,361000001.0
2005-03-21 14:19:00,1.59752,1.5977,1.59728,1.59737,406100000.0
2005-03-21 14:20:00,1.59748,1.59772,1.59739,1.59772,189400000.0
2005-03-21 14:21:00,1.59757,1.59769,1.59725,1.59745,419700002.0
2005-03-21 14:22:00,1.59776,1.59788,1.59751,1.59763,608200004.0
2005-03-21 14:23:00,1.59778,1.59798,1.5976,1.59766,177800000.0
2005-03-21 14:24:00,1.59776,1.59825,1.59776,1.598,422000001.0
2005-03-21 14:25:00,1.59817,1.59831,1.59772,1.59784,577100002.0
2005-03-21 14:26:00,1.59805,1.59811,1.59773,1.5978,596000000.0
2005-03-21 14:27:00,1.59772,1.59782,1.59744,1.59782,405800000.0
2005-03-21 14:28:00,1.59741,1.59744,1.59693,1.59721,54200000.0
2005-03-21 14:29:00,1.59703,1.59736,1.59703,1.59733,30000000.0
2005-03-21 14:30:00,1.59722,1.59729,1.59668,1.59729,47400000.0
2005-03-21 14:31:00,1.59691,1.5973,1.59684,1.59684,48100000.0
2005-03-21 14:32:00,1.59704,1.59724,1.5969,1.59702,31300000.0
2005-03-21 14:33:00,1.59668,1.59688,1.59657,1.59662,38000000.0
2005-03-21 14:34:00,1.59681,1.59716,1.5967,1.59716,44500000.0
2005-03-21 14:35:00,1.5975,1.5975,1.59714,1.59728,31000000.0
2005-03-21 14:36:00,1.59751,1.59773,1.597,1.597,38800000.0
2005-03-21 14:37:00,1.59743,1.59743,1.59714,1.5973,53400001.0
2005-03-21 14:38:00,1.5975,1.59762,1.5973,1.59744,26000000.0
2005-03-21 14:39:00,1.59738,1.59761,1.59703,1.5973,30600000.0
2005-03-21 14:40:00,1.59725,1.59734,1.59715,1.59734,30600000.0
2005-03-21 14:41:00,1.59751,1.59751,1.59728,1.59747,60000000.0
2005-03-21 14:42:00,1.59711,1.59727,1.59645,1.59645,36400000.0
2005-03-21 14:43:00,1.597,1.59714,1.5969,1.597,39400000.0
2005-03-21 14:44:00,1.59699,1.59734,1.59691,1.59691,37900000.0
2005-03-21 14:45:00,1.5973,1.5973,1.59666,1.59687,63200001.0
2005-03-21 14:46:00,1.59686,1.59716,1.59654,1.59708,32400000.0
2005-03-21 14:47:00,1.59728,1.59739,1.59715,1.59739,35600000.0
2005-03-21 14:48:00,1.59727,1.59752,1.59719,1.59752,47000000.0
2005-03-21 14:49:00,1.59737,1.59767,1.59722,1.59727,48300000.0
2005-03-21 14:50:00,1.5975,1.59752,1.59711,1.59738,57000000.0
2005-03-21 14:51:00,1.59773,1.59813,1.59738,1.59786,55800001.0
2005-03-21 14:52:00,1.59798,1.599,1.59795,1.599,41900000.0
2005-03-21 14:53:00,1.59899,1.59899,1.59858,1.59858,24800000.0
2005-03-21 14:54:00,1.59864,1.59864,1.59735,1.59742,47200000.0
2005-03-21 14:55:00,1.59827,1.5985,1.59807,1.59807,36400000.0
2005-03-21 14:56:00,1.59835,1.59835,1.59785,1.59785,29200000.0
2005-03-21 14:57:00,1.59799,1.59818,1.59772,1.59772,33900000.0
2005-03-21 14:58:00,1.59798,1.59824,1.59731,1.59731,39200000.0
2005-03-21 14:59:00,1.59792,1.59805,1.5972,1.59732,39600000.0
2005-03-21 15:00:00,1.5972,1.5972,1.59613,1.59613,63400001.0
2005-03-21 15:01:00,1.5968,1.59709,1.59679,1.59679,28200000.0
2005-03-21 15:02:00,1.59715,1.59718,1.59701,1.59718,33700000.0
2005-03-21 15:03:00,1.59726,1.59754,1.59677,1.59707,55500000.0
2005-03-21 15:04:00,1.59739,1.59765,1.59735,1.59765,45400000.0
2005-03-21 15:05:00,1.59769,1.59802,1.59769,1.59781,28000000.0
2005-03-21 15:06:00,1.59818,1.59826,1.59781,1.59813,39800000.0
2005-03-21 15:07:00,1.5984,1.59848,1.59796,1.59796,33300000.0
2005-03-21 15:08:00,1.59791,1.59839,1.59791,1.59839,54200000.0
2005-03-21 15:09:00,1.59893,1.59913,1.59843,1.59891,41400000.0
2005-03-21 15:10:00,1.59888,1.59921,1.59873,1.59893,50100000.0
2005-03-21 15:11:00,1.5993,1.59932,1.5987,1.5987,23200000.0
2005-03-21 15:12:00,1.59836,1.59866,1.59807,1.59854,19400000.0
2005-03-21 15:13:00,1.59872,1.59872,1.5983,1.59842,20400000.0
2005-03-21 15:14:00,1.59871,1.59918,1.59871,1.59911,31600000.0
2005-03-21 15:15:00,1.59977,1.59977,1.59873,1.59884,38600000.0
2005-03-21 15:16:00,1.59924,1.59949,1.5992,1.59938,24400000.0
2005-03-21 15:17:00,1.59963,1.59964,1.59926,1.59948,73600002.0
2005-03-21 15:18:00,1.59955,1.60031,1.59955,1.60014,39500000.0
2005-03-21 15:19:00,1.60022,1.60022,1.59979,1.59979,26300000.0
2005-03-21 15:20:00,1.59999,1.60038,1.59999,1.60014,39200000.0
2005-03-21 15:21:00,1.5998,1.60022,1.59946,1.60022,35700000.0
2005-03-21 15:22:00,1.60031,1.60053,1.59988,1.59988,39200000.0
2005-03-21 15:23:00,1.59923,1.59923,1.59772,1.59907,44900000.0
2005-03-21 15:24:00,1.59935,1.59935,1.59904,1.59912,40800000.0
2005-03-21 15:25:00,1.59912,1.5995,1.59892,1.59902,30600000.0
2005-03-21 15:26:00,1.59932,1.59942,1.59916,1.5994,28300000.0
2005-03-21 15:27:00,1.59954,1.59975,1.59927,1.59953,44600000.0
2005-03-21 15:28:00,1.59933,1.59933,1.59881,1.59884,28000000.0
2005-03-21 15:29:00,1.59895,1.5994,1.59889,1.59921,30000000.0
2005-03-21 15:30:00,1.59935,1.59935,1.59895,1.59895,33000000.0
2005-03-21 15:31:00,1.59935,1.5994,1.59879,1.59879,47800001.0
2005-03-21 15:32:00,1.59857,1.59867,1.59817,1.59822,40400000.0
2005-03-21 15:33:00,1.59821,1.59832,1.59792,1.59832,30400000.0
2005-03-21 15:34:00,1.59819,1.5984,1.59805,1.59806,41400000.0
2005-03-21 15:35:00,1.59749,1.59766,1.59658,1.59658,37200000.0
2005-03-21 15:36:00,1.59681,1.59681,1.59635,1.59647,59700000.0
2005-03-21 15:37:00,1.59575,1.59635,1.59574,1.59588,31400000.0
2005-03-21 15:38:00,1.59576,1.59633,1.59559,1.59599,45800000.0
2005-03-21 15:39:00,1.59612,1.59617,1.59599,1.59599,33800000.0
2005-03-21 15:40:00,1.59618,1.59627,1.59578,1.59579,37400000.0
2005-03-21 15:41:00,1.59587,1.59595,1.59557,1.59595,30800000.0
2005-03-21 15:42:00,1.59597,1.59597,1.59562,1.59583,25800000.0
2005-03-21 15:43:00,1.59565,1.59593,1.59544,1.59555,31600000.0
2005-03-21 15:44:00,1.59603,1.59627,1.5958,1.59619,24600000.0
2005-03-21 15:45:00,1.59629,1.59629,1.59569,1.5961,77300002.0
2005-03-21 15:46:00,1.59646,1.59671,1.59589,1.59589,19200000.0
2005-03-21 15:47:00,1.59648,1.59737,1.59648,1.59737,50800000.0
2005-03-21 15:48:00,1.59744,1.59889,1.59744,1.59834,46000000.0
2005-03-21 15:49:00,1.5982,1.59864,1.59782,1.59856,36600000.0
2005-03-21 15:50:00,1.59849,1.59849,1.598,1.598,45800000.0
2005-03-21 15:51:00,1.59817,1.59838,1.59804,1.59821,32400001.0
2005-03-21 15:52:00,1.59797,1.59797,1.59547,1.59752,43800000.0
2005-03-21 15:53:00,1.59688,1.59755,1.59595,1.59754,36200000.0
2005-03-21 15:54:00,1.59606,1.59606,1.59267,1.59587,32800000.0
2005-03-21 15:55:00,1.59719,1.59732,1.5953,1.5953,26500000.0
2005-03-21 15:56:00,1.59724,1.59743,1.59695,1.59727,32000000.0
2005-03-21 15:57:00,1.59736,1.59773,1.59728,1.59728,49600000.0
2005-03-21 15:58:00,1.59782,1.59791,1.59759,1.59784,26600000.0
2005-03-21 15:59:00,1.59784,1.59813,1.59781,1.59781,41600000.0
2005-03-21 16:00:00,1.59778,1.59847,1.5973,1.5982,50100000.0
2005-03-21 16:01:00,1.59824,1.59901,1.59816,1.59879,63600001.0
2005-03-21 16:02:00,1.59868,1.59888,1.59841,1.59882,27600000.0
2005-03-21 16:03:00,1.59836,1.59873,1.59788,1.59828,51400000.0
2005-03-21 16:04:00,1.59815,1.59861,1.59792,1.5982,45900000.0
2005-03-21 16:05:00,1.59799,1.59817,1.59763,1.59789,47700000.0
2005-03-21 16:06:00,1.59801,1.59847,1.59787,1.59829,41200000.0
2005-03-21 16:07:00,1.59844,1.59844,1.59759,1.59772,47000000.0
2005-03-21 16:08:00,1.59776,1.59776,1.59747,1.59748,25200000.0
2005-03-21 16:09:00,1.5972,1.5972,1.59662,1.59697,34800000.0
2005-03-21 16:10:00,1.59675,1.59697,1.59662,1.59683,45100000.0
2005-03-21 16:11:00,1.59676,1.59703,1.59672,1.59678,26800000.0
2005-03-21 16:12:00,1.5966,1.59704,1.5966,1.59686,39800000.0
2005-03-21 16:13:00,1.59691,1.59703,1.59669,1.59691,25000000.0
2005-03-21 16:14:00,1.59686,1.59709,1.59678,1.59706,34800000.0
2005-03-21 16:15:00,1.59709,1.59716,1.59688,1.59716,36600000.0
2005-03-21 16:16:00,1.59729,1.59752,1.5971,1.59718,29400000.0
2005-03-21 16:17:00,1.59775,1.59783,1.5976,1.59767,19600000.0
2005-03-21 16:18:00,1.59769,1.59769,1.59746,1.59759,27400000.0
2005-03-21 16:19:00,1.5977,1.5977,1.59743,1.59751,38200000.0
2005-03-21 16:20:00,1.59747,1.59755,1.59689,1.59689,57100000.0
2005-03-21 16:21:00,1.59709,1.59737,1.59702,1.59721,39600000.0
2005-03-21 16:22:00,1.59729,1.59748,1.59678,1.59678,42800000.0
2005-03-21 16:23:00,1.59691,1.59714,1.59674,1.5971,50200000.0
2005-03-21 16:24:00,1.59727,1.59742,1.59714,1.59727,33900000.0
2005-03-21 16:25:00,1.59769,1.59769,1.59664,1.59733,38700000.0
2005-03-21 16:26:00,1.59721,1.59727,1.59692,1.59713,46600000.0
2005-03-21 16:27:00,1.59735,1.59769,1.59716,1.59716,33400000.0
2005-03-21 16:28:00,1.59786,1.59828,1.59742,1.59797,73200001.0
2005-03-21 16:29:00,1.5984,1.59896,1.59825,1.59872,30800000.0
2005-03-21 16:30:00,1.59845,1.59875,1.59831,1.59875,63000000.0
2005-03-21 16:31:00,1.59881,1.59881,1.59829,1.59832,36300000.0
2005-03-21 16:32:00,1.59875,1.59875,1.59818,1.59845,34400000.0
2005-03-21 16:33:00,1.59854,1.59946,1.59842,1.59942,27400000.0
2005-03-21 16:34:00,1.59963,1.59973,1.59923,1.59936,31400000.0
2005-03-21 16:35:00,1.59945,1.59951,1.59915,1.59944,35400000.0
2005-03-21 16:36:00,1.59918,1.59942,1.59849,1.59854,30200000.0
2005-03-21 16:37:00,1.59834,1.59909,1.59829,1.59899,31200000.0
2005-03-21 16:38:00,1.59894,1.59915,1.5989,1.59915,44400000.0
2005-03-21 16:39:00,1.59902,1.59902,1.59851,1.59857,32500000.0
2005-03-21 16:40:00,1.59855,1.59889,1.59855,1.5988,39200000.0
2005-03-21 16:41:00,1.59809,1.59885,1.59809,1.59857,36600000.0
2005-03-21 16:42:00,1.59892,1.59892,1.59812,1.59812,29000000.0
2005-03-21 16:43:00,1.59849,1.59871,1.59849,1.59863,51400000.0
2005-03-21 16:44:00,1.59875,1.59893,1.59873,1.59886,37200000.0
2005-03-21 16:45:00,1.59858,1.5989,1.59837,1.59837,37800000.0
2005-03-21 16:46:00,1.59893,1.59893,1.59835,1.59863,44400000.0
2005-03-21 16:47:00,1.59898,1.59898,1.59819,1.59819,39200000.0
2005-03-21 16:48:00,1.59863,1.59863,1.59793,1.59825,39800001.0
2005-03-21 16:49:00,1.59859,1.59875,1.59836,1.59874,40000000.0
2005-03-21 16:50:00,1.59855,1.59866,1.59818,1.59818,42600000.0
2005-03-21 16:51:00,1.59798,1.59818,1.59787,1.59802,25800000.0
2005-03-21 16:52:00,1.59774,1.59797,1.59774,1.5979,51800000.0
2005-03-21 16:53:00,1.59796,1.59855,1.59778,1.59837,45200000.0
2005-03-21 16:54:00,1.59866,1.59866,1.5979,1.59823,33500000.0
2005-03-21 16:55:00,1.59836,1.59836,1.59767,1.59786,24600000.0
2005-03-21 16:56:00,1.59793,1.598,1.59766,1.59766,37800000.0
2005-03-21 16:57:00,1.59767,1.59798,1.59767,1.59781,41100000.0
2005-03-21 16:58:00,1.59756,1.59761,1.59736,1.59736,30000000.0
2005-03-21 16:59:00,1.59753,1.59758,1.59697,1.5973,28000000.0
2005-03-21 17:00:00,1.59721,1.59756,1.59676,1.59756,43300000.0
2005-03-21 17:01:00,1.59768,1.59784,1.59732,1.59756,61000000.0
2005-03-21 17:02:00,1.59778,1.5979,1.59734,1.59746,24400000.0
2005-03-21 17:03:00,1.59772,1.59772,1.5974,1.59762,88700002.0
2005-03-21 17:04:00,1.59807,1.59823,1.59778,1.59817,26000000.0
2005-03-21 17:05:00,1.59806,1.59806,1.59749,1.59787,40200000.0
2005-03-21 17:06:00,1.59806,1.59818,1.5978,1.59791,43000000.0
2005-03-21 17:07:00,1.59825,1.59835,1.59786,1.59809,40200000.0
2005-03-21 17:08:00,1.59796,1.59807,1.5975,1.59778,25600000.0
2005-03-21 17:09:00,1.59763,1.59773,1.59704,1.59729,40500000.0
2005-03-21 17:10:00,1.59707,1.59762,1.59704,1.5973,31400000.0
2005-03-21 17:11:00,1.59732,1.5974,1.59703,1.5974,22200000.0
2005-03-21 17:12:00,1.5974,1.59803,1.5974,1.59792,44800000.0
2005-03-21 17:13:00,1.59784,1.59784,1.59732,1.59732,40200000.0
2005-03-21 17:14:00,1.59733,1.59805,1.59718,1.59718,55700000.0
2005-03-21 17:15:00,1.59782,1.59782,1.59721,1.59745,23400000.0
2005-03-21 17:16:00,1.59769,1.59789,1.59745,1.59745,39600000.0
2005-03-21 17:17:00,1.59768,1.59794,1.59753,1.59794,54900000.0
2005-03-21 17:18:00,1.59804,1.59804,1.59526,1.59716,58000000.0
2005-03-21 17:19:00,1.59765,1.59778,1.5962,1.59701,20400000.0
2005-03-21 17:20:00,1.59735,1.59735,1.59688,1.59709,38300000.0
2005-03-21 17:21:00,1.59769,1.59781,1.59703,1.59781,66400000.0
2005-03-21 17:22:00,1.59744,1.5977,1.59706,1.5974,30400000.0
2005-03-21 17:23:00,1.59736,1.59777,1.59736,1.59777,39900000.0
2005-03-21 17:24:00,1.59747,1.59777,1.59729,1.59777,76900000.0
2005-03-21 17:25:00,1.59768,1.59798,1.59757,1.5976,43600000.0
2005-03-21 17:26:00,1.59766,1.59788,1.59764,1.59768,26600000.0
2005-03-21 17:27:00,1.59778,1.59782,1.59721,1.59735,40200000.0
2005-03-21 17:28:00,1.59755,1.59774,1.59751,1.5976,27200000.0
2005-03-21 17:29:00,1.59784,1.5979,1.59737,1.59781,37000000.0
2005-03-21 17:30:00,1.59781,1.59788,1.59715,1.59774,51800000.0
2005-03-21 17:31:00,1.59776,1.59812,1.59756,1.59757,26600000.0
2005-03-21 17:32:00,1.59762,1.59794,1.59762,1.59787,27600000.0
2005-03-21 17:33:00,1.59805,1.59816,1.59795,1.59802,30300000.0
2005-03-21 17:34:00,1.5977,1.59791,1.59768,1.59791,27600000.0
2005-03-21 17:35:00,1.59757,1.59787,1.5974,1.59787,68600002.0
2005-03-21 17:36:00,1.59782,1.59797,1.59765,1.59765,70400000.0
2005-03-21 17:37:00,1.59778,1.59778,1.59695,1.5972,58100000.0
2005-03-21 17:38:00,1.59716,1.59729,1.59681,1.59681,68200000.0
2005-03-21 17:39:00,1.59691,1.59691,1.59666,1.59671,27100000.0
2005-03-21 17:40:00,1.59604,1.59627,1.59579,1.59616,28700000.0
2005-03-21 17:41:00,1.59607,1.59628,1.59585,1.59586,50800000.0
2005-03-21 17:42:00,1.59607,1.59619,1.59582,1.5959,55400001.0
2005-03-21 17:43:00,1.59622,1.59658,1.59596,1.59625,55100000.0
2005-03-21 17:44:00,1.59684,1.59687,1.5964,1.59644,32800000.0
2005-03-21 17:45:00,1.597,1.59703,1.59594,1.59602,25400000.0
2005-03-21 17:46:00,1.59662,1.59662,1.59593,1.59609,53800000.0
2005-03-21 17:47:00,1.59663,1.59682,1.59639,1.59639,46100000.0
2005-03-21 17:48:00,1.59644,1.59669,1.59626,1.59654,65600001.0
2005-03-21 17:49:00,1.59687,1.59687,1.59622,1.59639,23400000.0
2005-03-21 17:50:00,1.59686,1.59686,1.59621,1.59637,40000001.0
2005-03-21 17:51:00,1.59709,1.59731,1.59652,1.59662,38800000.0
2005-03-21 17:52:00,1.59688,1.59703,1.59658,1.59673,31600000.0
2005-03-21 17:53:00,1.59663,1.59673,1.59642,1.59669,33000000.0
2005-03-21 17:54:00,1.59624,1.59624,1.5953,1.59541,42400000.0
2005-03-21 17:55:00,1.59593,1.59598,1.59519,1.59595,50500000.0
2005-03-21 17:56:00,1.59551,1.59596,1.59551,1.59576,28200000.0
2005-03-21 17:57:00,1.59585,1.59612,1.59545,1.59586,45800000.0
2005-03-21 17:58:00,1.59647,1.59647,1.59603,1.59629,44800000.0
2005-03-21 17:59:00,1.59641,1.59674,1.59632,1.59632,51500000.0
2005-03-21 18:00:00,1.59711,1.59726,1.59673,1.5968,42200000.0
2005-03-21 18:01:00,1.59747,1.59747,1.59639,1.59639,35000000.0
2005-03-21 18:02:00,1.59656,1.597,1.59637,1.59637,42400000.0
2005-03-21 18:03:00,1.59621,1.59655,1.59621,1.59629,20600000.0
2005-03-21 18:04:00,1.59685,1.59715,1.59666,1.59687,68600000.0
2005-03-21 18:05:00,1.59714,1.59714,1.59642,1.59651,30700000.0
2005-03-21 18:06:00,1.59615,1.59633,1.59534,1.59534,49000000.0
2005-03-21 18:07:00,1.59596,1.59596,1.59539,1.59589,43600000.0
2005-03-21 18:08:00,1.59576,1.59602,1.59576,1.59585,50000000.0
2005-03-21 18:09:00,1.5958,1.59597,1.59555,1.59559,45000000.0
2005-03-21 18:10:00,1.59586,1.59592,1.5954,1.59552,43600000.0
2005-03-21 18:11:00,1.59585,1.59585,1.59549,1.59569,44600000.0
2005-03-21 18:12:00,1.59588,1.59591,1.5954,1.5954,28400000.0
2005-03-21 18:13:00,1.59552,1.59586,1.59548,1.59586,94200000.0
2005-03-21 18:14:00,1.59537,1.59624,1.59537,1.59606,28400000.0
2005-03-21 18:15:00,1.59603,1.59617,1.59585,1.59604,42400000.0
2005-03-21 18:16:00,1.59607,1.59608,1.59574,1.59581,33900000.0
2005-03-21 18:17:00,1.59609,1.59646,1.59609,1.59639,36400000.0
2005-03-21 18:18:00,1.59601,1.59613,1.59531,1.59554,40900000.0
2005-03-21 18:19:00,1.59591,1.59591,1.59541,1.59541,22200000.0
2005-03-21 18:20:00,1.59578,1.59578,1.59543,1.59543,37300000.0
2005-03-21 18:21:00,1.59542,1.5956,1.5951,1.59518,49600000.0
2005-03-21 18:22:00,1.59541,1.59571,1.59541,1.5957,42600000.0
2005-03-21 18:23:00,1.59554,1.59593,1.59549,1.59572,26000000.0
2005-03-21 18:24:00,1.59595,1.59621,1.59591,1.59619,39800000.0
2005-03-21 18:25:00,1.59649,1.59649,1.59609,1.59644,57200000.0
2005-03-21 18:26:00,1.59667,1.59679,1.5963,1.59654,47000000.0
2005-03-21 18:27:00,1.59666,1.5968,1.59639,1.59639,45000000.0
2005-03-21 18:28:00,1.59618,1.59659,1.59599,1.59608,47800001.0
2005-03-21 18:29:00,1.59641,1.59657,1.59584,1.59621,48400000.0
2005-03-21 18:30:00,1.59656,1.59656,1.59568,1.59568,37800000.0
2005-03-21 18:31:00,1.59601,1.5961,1.59518,1.59536,29200000.0
2005-03-21 18:32:00,1.59552,1.59552,1.59503,1.59525,35000000.0
2005-03-21 18:33:00,1.5956,1.59562,1.59518,1.59518,42400000.0
2005-03-21 18:34:00,1.59569,1.59569,1.59452,1.59462,47200000.0
2005-03-21 18:35:00,1.59491,1.59491,1.59408,1.59431,51000000.0
2005-03-21 18:36:00,1.59436,1.59451,1.59385,1.59385,60100000.0
2005-03-21 18:37:00,1.59445,1.59467,1.59424,1.59437,23600000.0
2005-03-21 18:38:00,1.59456,1.59468,1.59395,1.59422,42000001.0
2005-03-21 18:39:00,1.59441,1.59477,1.59441,1.59477,23600000.0
2005-03-21 18:40:00,1.59492,1.59505,1.59435,1.59443,27000000.0
2005-03-21 18:41:00,1.59471,1.5949,1.59416,1.59432,23600000.0
2005-03-21 18:42:00,1.59441,1.59451,1.59419,1.59451,38000000.0
2005-03-21 18:43:00,1.59468,1.59497,1.59421,1.59432,39500000.0
2005-03-21 18:44:00,1.59476,1.59507,1.59406,1.59406,25600000.0
2005-03-21 18:45:00,1.59455,1.59459,1.59374,1.59374,26000000.0
2005-03-21 18:46:00,1.59406,1.59438,1.59398,1.59425,24700000.0
2005-03-21 18:47:00,1.59418,1.59425,1.59368,1.59404,87600000.0
2005-03-21 18:48:00,1.59355,1.5939,1.59301,1.59301,39000000.0
2005-03-21 18:49:00,1.59355,1.59374,1.59303,1.59343,23400000.0
2005-03-21 18:50:00,1.59405,1.59409,1.59374,1.59396,34800000.0
2005-03-21 18:51:00,1.5943,1.59439,1.59384,1.59384,58400000.0
2005-03-21 18:52:00,1.59394,1.59431,1.59372,1.59431,51200000.0
2005-03-21 18:53:00,1.5944,1.59466,1.59387,1.59387,37300000.0
2005-03-21 18:54:00,1.59438,1.59506,1.59438,1.59506,26600000.0
2005-03-21 18:55:00,1.59474,1.59508,1.59446,1.59446,32400000.0
2005-03-21 18:56:00,1.59456,1.59497,1.59442,1.59442,42900000.0
2005-03-21 18:57:00,1.59485,1.59503,1.59451,1.59451,34200000.0
2005-03-21 18:58:00,1.595,1.59502,1.59421,1.59421,32800000.0
2005-03-21 18:59:00,1.59445,1.59455,1.59354,1.59354,23200000.0
2005-03-21 19:00:00,1.59351,1.59391,1.59322,1.59391,32600000.0
2005-03-21 19:01:00,1.59402,1.59408,1.59349,1.59349,50500000.0
2005-03-21 19:02:00,1.59372,1.59386,1.59284,1.59284,28400000.0
2005-03-21 19:03:00,1.59286,1.59306,1.59259,1.59277,100400000.0
2005-03-21 19:04:00,1.5928,1.59331,1.59271,1.59288,51000000.0
2005-03-21 19:05:00,1.59333,1.59377,1.59333,1.59334,26200000.0
2005-03-21 19:06:00,1.59364,1.59364,1.59263,1.59274,31500000.0
2005-03-21 19:07:00,1.59342,1.59368,1.59316,1.59368,44600000.0
2005-03-21 19:08:00,1.59321,1.59365,1.59321,1.59344,40800000.0
2005-03-21 19:09:00,1.59358,1.59369,1.5932,1.59326,36500000.0
2005-03-21 19:10:00,1.59327,1.59369,1.59315,1.59329,35000000.0
2005-03-21 19:11:00,1.59374,1.59374,1.59307,1.59336,44000000.0
2005-03-21 19:12:00,1.59315,1.59354,1.59315,1.59324,32800000.0
2005-03-21 19:13:00,1.59326,1.5934,1.59259,1.59261,37600000.0
2005-03-21 19:14:00,1.59305,1.59324,1.59279,1.5931,42000000.0
2005-03-21 19:15:00,1.59325,1.5933,1.59292,1.59292,30400000.0
2005-03-21 19:16:00,1.59313,1.59344,1.593,1.59314,33300000.0
2005-03-21 19:17:00,1.59319,1.59382,1.59319,1.59369,47000000.0
2005-03-21 19:18:00,1.5937,1.59382,1.59335,1.59367,27800000.0
2005-03-21 19:19:00,1.59355,1.5939,1.59337,1.59369,29000000.0
2005-03-21 19:20:00,1.59372,1.59387,1.59351,1.59371,37600000.0
2005-03-21 19:21:00,1.59367,1.59376,1.59341,1.59376,26000000.0
2005-03-21 19:22:00,1.59382,1.59382,1.59318,1.59362,28400000.0
2005-03-21 19:23:00,1.59347,1.59375,1.59311,1.59362,51600000.0
2005-03-21 19:24:00,1.59368,1.5937,1.59332,1.59356,48200000.0
2005-03-21 19:25:00,1.59359,1.59359,1.59321,1.59357,34500000.0
2005-03-21 19:26:00,1.59353,1.59378,1.59324,1.59375,49200000.0
2005-03-21 19:27:00,1.59378,1.5938,1.59342,1.59364,37800000.0
2005-03-21 19:28:00,1.59375,1.59381,1.59353,1.59377,38200000.0
2005-03-21 19:29:00,1.59361,1.59375,1.59322,1.59346,20800000.0
2005-03-21 19:30:00,1.59373,1.59386,1.59353,1.59358,57200001.0
2005-03-21 19:31:00,1.59368,1.5937,1.59339,1.5934,47000000.0
2005-03-21 19:32:00,1.59357,1.59367,1.59335,1.59335,49800001.0
2005-03-21 19:33:00,1.59373,1.59376,1.59322,1.59337,29600000.0
2005-03-21 19:34:00,1.59387,1.594,1.59369,1.59369,32000000.0
2005-03-21 19:35:00,1.59386,1.59397,1.59355,1.59388,40900000.0
2005-03-21 19:36:00,1.59381,1.59414,1.59337,1.59339,30600000.0
2005-03-21 19:37:00,1.59364,1.59387,1.59347,1.59347,23000000.0
2005-03-21 19:38:00,1.59355,1.5939,1.59355,1.59369,16000000.0
2005-03-21 19:39:00,1.59386,1.59397,1.5938,1.59397,67800002.0
2005-03-21 19:40:00,1.59365,1.59365,1.59325,1.59335,36800000.0
2005-03-21 19:41:00,1.59343,1.59363,1.59319,1.59334,46600000.0
2005-03-21 19:42:00,1.5931,1.59358,1.59307,1.59358,46600000.0
2005-03-21 19:43:00,1.59419,1.59419,1.59363,1.59363,44800000.0
2005-03-21 19:44:00,1.59357,1.59376,1.59357,1.59376,34400000.0
2005-03-21 19:45:00,1.59373,1.59373,1.593,1.59345,46200000.0
2005-03-21 19:46:00,1.59342,1.59353,1.59269,1.59269,55300000.0
2005-03-21 19:47:00,1.59339,1.59339,1.59224,1.59258,50000000.0
2005-03-21 19:48:00,1.59258,1.59258,1.59225,1.59235,37400000.0
2005-03-21 19:49:00,1.59208,1.59221,1.59182,1.59199,41000000.0
2005-03-21 19:50:00,1.59194,1.59201,1.59145,1.59176,32600000.0
2005-03-21 19:51:00,1.59146,1.59189,1.59133,1.59176,27000000.0
2005-03-21 19:52:00,1.59157,1.59175,1.59152,1.59157,23200000.0
2005-03-21 19:53:00,1.59203,1.59215,1.59154,1.59154,71000000.0
2005-03-21 19:54:00,1.59155,1.59178,1.59155,1.59178,28800000.0
2005-03-21 19:55:00,1.59165,1.59207,1.59158,1.59207,31000000.0
2005-03-21 19:56:00,1.59211,1.59236,1.59205,1.59221,37200000.0
2005-03-21 19:57:00,1.59209,1.59223,1.59181,1.59188,35800000.0
2005-03-21 19:58:00,1.59176,1.59191,1.59139,1.59139,26400000.0
2005-03-21 19:59:00,1.59215,1.59215,1.59172,1.59177,33000000.0
2005-03-21 20:00:00,1.5924,1.59272,1.59219,1.59219,52000000.0
2005-03-21 20:01:00,1.59249,1.59257,1.59228,1.59228,44600000.0
2005-03-21 20:02:00,1.59209,1.59238,1.59201,1.59231,31300000.0
2005-03-21 20:03:00,1.59275,1.59275,1.59212,1.59218,34600001.0
2005-03-21 20:04:00,1.59344,1.59344,1.59254,1.59274,71100000.0
2005-03-21 20:05:00,1.59301,1.59327,1.59292,1.59293,34800000.0
2005-03-21 20:06:00,1.59295,1.59311,1.5928,1.59284,35800000.0
2005-03-21 20:07:00,1.59244,1.59275,1.59244,1.59275,33200000.0
2005-03-21 20:08:00,1.59279,1.59279,1.59211,1.59216,33000000.0
2005-03-21 20:09:00,1.59225,1.59282,1.59225,1.59282,25200000.0
2005-03-21 20:10:00,1.59257,1.59323,1.59245,1.59323,46200000.0
2005-03-21 20:11:00,1.59299,1.59318,1.59293,1.59312,25600000.0
2005-03-21 20:12:00,1.59299,1.59319,1.59275,1.59291,51400000.0
2005-03-21 20:13:00,1.593,1.59338,1.593,1.59335,42200001.0
2005-03-21 20:14:00,1.5934,1.5934,1.59272,1.59304,38600000.0
2005-03-21 20:15:00,1.59316,1.59334,1.59305,1.59305,38800000.0
2005-03-21 20:16:00,1.59289,1.59331,1.59289,1.59315,44000000.0
2005-03-21 20:17:00,1.59302,1.59329,1.59287,1.59295,48000000.0
2005-03-21 20:18:00,1.59286,1.59317,1.59271,1.59271,32600000.0
2005-03-21 20:19:00,1.59292,1.59313,1.59261,1.59313,42400000.0
2005-03-21 20:20:00,1.59335,1.59348,1.59324,1.59348,26000000.0
2005-03-21 20:21:00,1.59332,1.59345,1.59315,1.59323,29200000.0
2005-03-21 20:22:00,1.59322,1.59353,1.59322,1.59337,32400000.0
2005-03-21 20:23:00,1.59342,1.59342,1.59276,1.5929,43600000.0
2005-03-21 20:24:00,1.5933,1.59346,1.59312,1.59312,27200000.0
2005-03-21 20:25:00,1.59368,1.59373,1.59345,1.59346,47000000.0
2005-03-21 20:26:00,1.59358,1.59358,1.59298,1.5933,30400000.0
2005-03-21 20:27:00,1.59347,1.59365,1.59307,1.5933,42000000.0
2005-03-21 20:28:00,1.59327,1.59349,1.59327,1.59349,31200000.0
2005-03-21 20:29:00,1.59345,1.5935,1.59302,1.59338,40000000.0
2005-03-21 20:30:00,1.59347,1.59353,1.59334,1.59353,33000000.0
2005-03-21 20:31:00,1.59348,1.59357,1.59313,1.59357,50200000.0
2005-03-21 20:32:00,1.59336,1.59361,1.59289,1.59315,27800000.0
2005-03-21 20:33:00,1.59338,1.59371,1.59326,1.5935,53000002.0
2005-03-21 20:34:00,1.59353,1.59354,1.59314,1.59354,36800000.0
2005-03-21 20:35:00,1.59334,1.59358,1.59277,1.59277,45700000.0
2005-03-21 20:36:00,1.59321,1.59325,1.59283,1.59302,50900000.0
2005-03-21 20:37:00,1.59314,1.59314,1.59263,1.59297,46000000.0
2005-03-21 20:38:00,1.59312,1.59312,1.59271,1.59271,42400000.0
2005-03-21 20:39:00,1.59256,1.59289,1.59256,1.5928,61000001.0
2005-03-21 20:40:00,1.59284,1.59295,1.59239,1.5925,33700000.0
2005-03-21 20:41:00,1.59265,1.59282,1.59233,1.59252,51200000.0
2005-03-21 20:42:00,1.59241,1.59249,1.59192,1.59249,57400000.0
2005-03-21 20:43:00,1.59229,1.59253,1.59226,1.59226,45400000.0
2005-03-21 20:44:00,1.59242,1.59242,1.59206,1.59216,35800000.0
2005-03-21 20:45:00,1.59197,1.59221,1.59194,1.59221,40800000.0
2005-03-21 20:46:00,1.59247,1.59255,1.5924,1.59248,57200000.0
2005-03-21 20:47:00,1.59274,1.59274,1.59215,1.59248,36600000.0
2005-03-21 20:48:00,1.59208,1.59272,1.59208,1.59255,45200000.0
2005-03-21 20:49:00,1.59267,1.59279,1.59251,1.59251,30600000.0
2005-03-21 20:50:00,1.59238,1.59273,1.59237,1.59273,47600000.0
2005-03-21 20:51:00,1.5926,1.59291,1.5926,1.59284,34300000.0
2005-03-21 20:52:00,1.59281,1.59307,1.59279,1.59279,35400000.0
2005-03-21 20:53:00,1.59243,1.59258,1.59243,1.59258,65300002.0
2005-03-21 20:54:00,1.59267,1.59299,1.59267,1.59271,52500000.0
2005-03-21 20:55:00,1.593,1.59325,1.593,1.59313,18600000.0
2005-03-21 20:56:00,1.59287,1.59331,1.59272,1.59331,25400000.0
2005-03-21 20:57:00,1.59314,1.5933,1.59307,1.59311,45900000.0
2005-03-21 20:58:00,1.59322,1.59341,1.59314,1.59335,52400001.0
2005-03-21 20:59:00,1.59331,1.59348,1.59331,1.59344,46400000.0
2005-03-21 21:00:00,1.59335,1.59363,1.59318,1.59357,30600000.0
2005-03-21 21:01:00,1.59363,1.59375,1.59292,1.59292,38900000.0
2005-03-21 21:02:00,1.59334,1.59353,1.59297,1.59353,46400000.0
2005-03-21 21:03:00,1.5935,1.5935,1.59272,1.59272,35700000.0
2005-03-21 21:04:00,1.59275,1.59314,1.59275,1.59314,19200000.0
2005-03-21 21:05:00,1.59304,1.59333,1.59299,1.59299,33800000.0
2005-03-21 21:06:00,1.59336,1.59341,1.59301,1.59341,16800000.0
2005-03-21 21:07:00,1.59365,1.59365,1.59266,1.59269,38000000.0
2005-03-21 21:08:00,1.5929,1.593,1.59282,1.593,35600000.0
2005-03-21 21:09:00,1.59298,1.59298,1.59268,1.59268,45800001.0
2005-03-21 21:10:00,1.59269,1.59272,1.59243,1.59251,44800000.0
2005-03-21 21:11:00,1.59273,1.59278,1.5923,1.59266,42500000.0
2005-03-21 21:12:00,1.59291,1.59306,1.5926,1.5926,50800000.0
2005-03-21 21:13:00,1.5927,1.59278,1.59257,1.59257,41200000.0
2005-03-21 21:14:00,1.59246,1.59269,1.59246,1.59249,38400000.0
2005-03-21 21:15:00,1.59252,1.59288,1.59252,1.5928,28600000.0
2005-03-21 21:16:00,1.59236,1.5928,1.59236,1.59279,54000000.0
2005-03-21 21:17:00,1.59277,1.59277,1.59233,1.59233,37300000.0
2005-03-21 21:18:00,1.59288,1.59288,1.59235,1.59261,38700000.0
2005-03-21 21:19:00,1.59274,1.59281,1.59264,1.59271,21400000.0
2005-03-21 21:20:00,1.5959,1.5959,1.5959,1.5959,34800000.0
2005-03-21 21:21:00,1.59267,1.59284,1.59248,1.59283,34800000.0
2005-03-21 21:22:00,1.59237,1.59368,1.59237,1.59368,56100000.0
2005-03-21 21:23:00,1.59316,1.59356,1.59294,1.59294,42200000.0
2005-03-21 21:24:00,1.59309,1.5934,1.59278,1.59317,41400000.0
2005-03-21 21:25:00,1.59333,1.59337,1.59293,1.59293,48100000.0
2005-03-21 21:26:00,1.59306,1.59314,1.59284,1.59284,35600000.0
2005-03-21 21:27:00,1.59324,1.59324,1.59307,1.59309,25300000.0
2005-03-21 21:28:00,1.59325,1.5935,1.59324,1.5935,27800000.0
2005-03-21 21:29:00,1.59354,1.59378,1.59344,1.59378,38000000.0
2005-03-21 21:30:00,1.59374,1.59374,1.59333,1.59333,29100000.0
2005-03-21 21:31:00,1.5952,1.5952,1.5952,1.5952,49600000.0
2005-03-21 21:32:00,1.59362,1.59366,1.59354,1.5936,49600000.0
2005-03-21 21:33:00,1.59378,1.59381,1.59348,1.59361,40400000.0
2005-03-21 21:34:00,1.59376,1.59387,1.5936,1.59385,41300000.0
2005-03-21 21:35:00,1.59367,1.59398,1.59332,1.59398,38200001.0
2005-03-21 21:36:00,1.59381,1.59398,1.59331,1.59397,29400000.0
2005-03-21 21:37:00,1.59382,1.59382,1.5936,1.59363,28500000.0
2005-03-21 21:38:00,1.59355,1.59358,1.59346,1.59347,24200000.0
2005-03-21 21:39:00,1.59346,1.59382,1.59346,1.59382,42500000.0
2005-03-21 21:40:00,1.59359,1.59378,1.59359,1.5937,27000000.0
2005-03-21 21:41:00,1.59361,1.5938,1.59354,1.59367,37000000.0
2005-03-21 21:42:00,1.59371,1.5938,1.59337,1.59337,46800001.0
2005-03-21 21:43:00,1.59374,1.59386,1.59361,1.59385,23000000.0
2005-03-21 21:44:00,1.59367,1.59367,1.59285,1.59323,33200000.0
2005-03-21 21:45:00,1.5944,1.5944,1.5944,1.5944,41400000.0
2005-03-21 21:46:00,1.5936,1.59372,1.59341,1.59348,41400000.0
2005-03-21 21:47:00,1.59331,1.59354,1.59317,1.59317,27700000.0
2005-03-21 21:48:00,1.5935,1.5935,1.59282,1.59295,56900000.0
2005-03-21 21:49:00,1.59328,1.59341,1.5931,1.5931,30800000.0
2005-03-21 21:50:00,1.59306,1.59313,1.59293,1.59293,40000000.0
2005-03-21 21:51:00,1.59292,1.59322,1.59292,1.59322,56100000.0
2005-03-21 21:52:00,1.59322,1.5935,1.59318,1.59345,28800000.0
2005-03-21 21:53:00,1.59322,1.5933,1.59264,1.59276,46000000.0
2005-03-21 21:54:00,1.59305,1.59332,1.59271,1.59297,29800000.0
2005-03-21 21:55:00,1.59306,1.59315,1.59279,1.59315,36000000.0
2005-03-21 21:56:00,1.59332,1.59358,1.59311,1.59358,53900000.0
2005-03-21 21:57:00,1.59372,1.59389,1.59339,1.5938,30600000.0
2005-03-21 21:58:00,1.59382,1.59386,1.59317,1.59366,24200000.0
2005-03-21 21:59:00,1.59395,1.59416,1.5937,1.59396,57400000.0
2005-03-21 22:00:00,1.59411,1.5942,1.59359,1.59378,58900000.0
2005-03-21 22:01:00,1.59381,1.59409,1.5937,1.59373,41400000.0
2005-03-21 22:02:00,1.59388,1.59398,1.59376,1.59398,23800000.0
2005-03-21 22:03:00,1.59417,1.5943,1.59398,1.5943,24200000.0
2005-03-21 22:04:00,1.59423,1.59456,1.59417,1.59426,27800000.0
2005-03-21 22:05:00,1.59385,1.59388,1.5934,1.59388,37400000.0
2005-03-21 22:06:00,1.59397,1.59397,1.59351,1.59381,51800000.0
2005-03-21 22:07:00,1.59388,1.59445,1.59388,1.59403,41800000.0
2005-03-21 22:08:00,1.59368,1.59462,1.59368,1.59455,35900000.0
2005-03-21 22:09:00,1.59462,1.5948,1.59444,1.59466,38500000.0
2005-03-21 22:10:00,1.59501,1.59506,1.59477,1.59498,33600000.0
2005-03-21 22:11:00,1.59478,1.59493,1.59468,1.59468,43000000.0
2005-03-21 22:12:00,1.59479,1.5951,1.59479,1.59487,39700000.0
2005-03-21 22:13:00,1.59518,1.59533,1.595,1.59519,24200000.0
2005-03-21 22:14:00,1.59514,1.59543,1.59503,1.59503,50900000.0
2005-03-21 22:15:00,1.59508,1.59546,1.59497,1.59497,36200000.0
2005-03-21 22:16:00,1.59513,1.59534,1.59502,1.59502,39800000.0
2005-03-21 22:17:00,1.59534,1.59551,1.59521,1.59522,36500000.0
2005-03-21 22:18:00,1.59508,1.59508,1.59458,1.59481,22000000.0
2005-03-21 22:19:00,1.59482,1.59518,1.59482,1.59507,35200000.0
2005-03-21 22:20:00,1.59501,1.59542,1.59501,1.59518,57500000.0
2005-03-21 22:21:00,1.59485,1.59519,1.59471,1.59506,29000000.0
2005-03-21 22:22:00,1.59521,1.59521,1.59479,1.59506,104900000.0
2005-03-21 22:23:00,1.59505,1.59515,1.59503,1.59508,40700000.0
2005-03-21 22:24:00,1.59508,1.59545,1.59508,1.59526,49000001.0
2005-03-21 22:25:00,1.59508,1.59534,1.59508,1.59532,36300000.0
2005-03-21 22:26:00,1.59497,1.59532,1.59497,1.59532,35200000.0
2005-03-21 22:27:00,1.59512,1.59522,1.59478,1.59504,40400000.0
2005-03-21 22:28:00,1.59506,1.59511,1.5946,1.5946,43200000.0
2005-03-21 22:29:00,1.59441,1.59462,1.59434,1.59462,31500000.0
2005-03-21 22:30:00,1.59468,1.59468,1.59434,1.59442,43100000.0
2005-03-21 22:31:00,1.59472,1.59472,1.59386,1.59462,37600000.0
2005-03-21 22:32:00,1.59454,1.59454,1.59423,1.59424,44800000.0
2005-03-21 22:33:00,1.5944,1.59462,1.59438,1.59456,37200000.0
2005-03-21 22:34:00,1.59465,1.59492,1.59458,1.59477,53500000.0
2005-03-21 22:35:00,1.59481,1.59481,1.5938,1.59411,24800000.0
2005-03-21 22:36:00,1.59431,1.59433,1.5935,1.5935,39600000.0
2005-03-21 22:37:00,1.59413,1.59429,1.59395,1.59395,47000000.0
2005-03-21 22:38:00,1.59366,1.59382,1.59362,1.59376,35400000.0
2005-03-21 22:39:00,1.59384,1.59409,1.59363,1.59364,20600000.0
2005-03-21 22:40:00,1.59387,1.59456,1.59367,1.59412,59000000.0
2005-03-21 22:41:00,1.59435,1.59464,1.59434,1.59445,44500000.0
2005-03-21 22:42:00,1.59466,1.59466,1.59421,1.59429,40200000.0
2005-03-21 22:43:00,1.59459,1.59482,1.59453,1.59462,37800000.0
2005-03-21 22:44:00,1.59454,1.59467,1.59445,1.59467,29800000.0
2005-03-21 22:45:00,1.59456,1.59456,1.59415,1.59415,32200000.0
2005-03-21 22:46:00,1.59377,1.59377,1.59333,1.59333,38200001.0
2005-03-21 22:47:00,1.59376,1.59376,1.59325,1.59325,34000000.0
2005-03-21 22:48:00,1.5932,1.59363,1.5932,1.59341,28000000.0
2005-03-21 22:49:00,1.59327,1.59346,1.59301,1.59326,30000000.0
2005-03-21 22:50:00,1.59325,1.59357,1.59316,1.59333,53200001.0
2005-03-21 22:51:00,1.5935,1.59381,1.5935,1.59379,53500002.0
2005-03-21 22:52:00,1.59381,1.59397,1.59357,1.59357,38600001.0
2005-03-21 22:53:00,1.59361,1.59384,1.59344,1.59369,37000000.0
2005-03-21 22:54:00,1.59367,1.59384,1.59358,1.59366,34900000.0
2005-03-21 22:55:00,1.59386,1.59386,1.59334,1.59334,33400000.0
2005-03-21 22:56:00,1.59372,1.59384,1.59343,1.59384,27800000.0
2005-03-21 22:57:00,1.5939,1.5939,1.59336,1.59336,33800000.0
2005-03-21 22:58:00,1.59358,1.59363,1.59339,1.59339,44700000.0
2005-03-21 22:59:00,1.59358,1.59366,1.59341,1.59348,55600000.0
2005-03-21 23:00:00,1.59344,1.59356,1.59328,1.59328,29100000.0
2005-03-21 23:01:00,1.59342,1.59355,1.59323,1.59346,51200000.0
2005-03-21 23:02:00,1.59319,1.59365,1.59319,1.59365,34800000.0
2005-03-21 23:03:00,1.59345,1.59361,1.59302,1.59302,42000000.0
2005-03-21 23:04:00,1.59315,1.5935,1.59315,1.59346,26600000.0
2005-03-21 23:05:00,1.59347,1.59368,1.59331,1.59368,42600000.0
2005-03-21 23:06:00,1.59401,1.59401,1.59345,1.5938,42200000.0
2005-03-21 23:07:00,1.59362,1.59381,1.59362,1.59366,35600000.0
2005-03-21 23:08:00,1.59367,1.59376,1.59347,1.59356,31200000.0
2005-03-21 23:09:00,1.59368,1.5942,1.59368,1.59398,45200000.0
2005-03-21 23:10:00,1.59409,1.59455,1.59393,1.59399,49400000.0
2005-03-21 23:11:00,1.59405,1.59437,1.59405,1.59407,47200000.0
2005-03-21 23:12:00,1.59413,1.59419,1.59395,1.59409,38300000.0
2005-03-21 23:13:00,1.59359,1.59427,1.59359,1.59405,30000000.0
2005-03-21 23:14:00,1.59417,1.5943,1.59417,1.5942,32600000.0
2005-03-21 23:15:00,1.59409,1.59432,1.59368,1.59415,49000000.0
2005-03-21 23:16:00,1.59424,1.59426,1.59397,1.59408,30800000.0
2005-03-21 23:17:00,1.59425,1.59432,1.594,1.59417,26200000.0
2005-03-21 23:18:00,1.59443,1.59451,1.59407,1.59434,68200000.0
2005-03-21 23:19:00,1.59431,1.59452,1.59427,1.59447,29200000.0
2005-03-21 23:20:00,1.59449,1.59449,1.59401,1.59434,48500000.0
2005-03-21 23:21:00,1.59438,1.59446,1.59412,1.59428,46200000.0
2005-03-21 23:22:00,1.59431,1.59442,1.59406,1.59442,30800000.0
2005-03-21 23:23:00,1.59406,1.59419,1.59399,1.594,25400000.0
2005-03-21 23:24:00,1.59388,1.59403,1.59366,1.59366,33000000.0
2005-03-21 23:25:00,1.59383,1.59396,1.59377,1.59377,42200000.0
2005-03-21 23:26:00,1.59395,1.59409,1.59381,1.59408,38700000.0
2005-03-21 23:27:00,1.59385,1.59388,1.59374,1.59375,30600000.0
2005-03-21 23:28:00,1.59363,1.59374,1.59338,1.59348,39000000.0
2005-03-21 23:29:00,1.59374,1.594,1.59358,1.59376,32000000.0
2005-03-21 23:30:00,1.59375,1.59403,1.59375,1.59391,43200000.0
2005-03-21 23:31:00,1.59403,1.59404,1.59343,1.59388,38800000.0
2005-03-21 23:32:00,1.59413,1.59438,1.59404,1.59438,65700001.0
2005-03-21 23:33:00,1.59432,1.59432,1.59367,1.59379,46200000.0
2005-03-21 23:34:00,1.59405,1.59405,1.59314,1.59314,51000001.0
2005-03-21 23:35:00,1.5932,1.59327,1.59292,1.59327,26200000.0
2005-03-21 23:36:00,1.59364,1.59366,1.59353,1.59353,38400000.0
2005-03-21 23:37:00,1.5938,1.59388,1.59368,1.59368,26600000.0
2005-03-21 23:38:00,1.59388,1.59413,1.59388,1.59413,61300000.0
2005-03-21 23:39:00,1.59391,1.59391,1.59364,1.5937,32000000.0
2005-03-21 23:40:00,1.59373,1.59385,1.59346,1.59346,49500000.0
2005-03-21 23:41:00,1.59389,1.59389,1.59333,1.59333,39200000.0
2005-03-21 23:42:00,1.5951,1.5951,1.5951,1.5951,28000000.0
2005-03-21 23:43:00,1.59379,1.59379,1.59304,1.59351,28000000.0
2005-03-21 23:44:00,1.59342,1.59342,1.59317,1.59321,63100000.0
2005-03-21 23:45:00,1.59313,1.59336,1.59301,1.59329,47000000.0
2005-03-21 23:46:00,1.59343,1.59363,1.5932,1.5932,49400000.0
2005-03-21 23:47:00,1.59313,1.5933,1.59269,1.59269,49800000.0
2005-03-21 23:48:00,1.59295,1.5932,1.59252,1.5932,26200000.0
2005-03-21 23:49:00,1.59325,1.59325,1.59271,1.59281,47600000.0
2005-03-21 23:50:00,1.59284,1.59299,1.59266,1.59296,29400000.0
2005-03-21 23:51:00,1.59287,1.59294,1.59201,1.59203,45300000.0
2005-03-21 23:52:00,1.59204,1.59291,1.59204,1.59291,29000000.0
2005-03-21 23:53:00,1.59333,1.59333,1.59281,1.59321,41200000.0
2005-03-21 23:54:00,1.59328,1.59332,1.59262,1.59262,30000000.0
2005-03-21 23:55:00,1.59289,1.59318,1.59288,1.5931,48800000.0
2005-03-21 23:56:00,1.59305,1.59305,1.59262,1.59277,25200000.0
2005-03-21 23:57:00,1.59282,1.59299,1.59281,1.59299,27000000.0
2005-03-21 23:58:00,1.59282,1.59295,1.59252,1.59287,27800000.0
2005-03-21 23:59:00,1.59291,1.59303,1.59281,1.59285,42900000.0
2005-03-22 00:00:00,1.593,1.59316,1.59286,1.593,52000000.0
2005-03-22 00:01:00,1.5943,1.5943,1.5943,1.5943,15800000.0
2005-03-22 00:02:00,1.5942,1.5942,1.5942,1.5942,15800000.0
2005-03-22 00:03:00,1.5942,1.5942,1.5942,1.5942,15800000.0
2005-03-22 00:04:00,1.5941,1.5941,1.5941,1.5941,15800000.0
2005-03-22 00:05:00,1.5939,1.5939,1.5939,1.5939,15800000.0
2005-03-22 00:06:00,1.5942,1.5942,1.5942,1.5942,15800000.0
2005-03-22 00:07:00,1.5942,1.5942,1.5942,1.5942,15800000.0
2005-03-22 00:08:00,1.5942,1.5942,1.5942,1.5942,15800000.0
2005-03-22 00:09:00,1.5944,1.5944,1.5944,1.5944,15800000.0
2005-03-22 00:10:00,1.5946,1.5946,1.5946,1.5946,15800000.0
2005-03-22 00:11:00,1.5945,1.5945,1.5945,1.5945,15800000.0
2005-03-22 00:12:00,1.5945,1.5945,1.5945,1.5945,15800000.0
2005-03-22 00:13:00,1.5947,1.5947,1.5947,1.5947,15800000.0
2005-03-22 00:14:00,1.5946,1.5946,1.5946,1.5946,15800000.0
2005-03-22 00:15:00,1.5944,1.5944,1.5944,1.5944,15800000.0
2005-03-22 00:16:00,1.5942,1.5942,1.5942,1.5942,15800000.0
2005-03-22 00:17:00,1.5942,1.5942,1.5942,1.5942,15800000.0
2005-03-22 00:18:00,1.5942,1.5942,1.5942,1.5942,15800000.0
2005-03-22 00:19:00,1.59318,1.59372,1.59318,1.59372,15800000.0
2005-03-22 00:20:00,1.59383,1.59425,1.59367,1.59367,46000000.0
2005-03-22 00:21:00,1.59407,1.59487,1.59406,1.59406,43700000.0
2005-03-22 00:22:00,1.59418,1.59475,1.59403,1.59403,30800000.0
2005-03-22 00:23:00,1.59385,1.59442,1.59371,1.5944,39000000.0
2005-03-22 00:24:00,1.59406,1.5945,1.59406,1.5943,42400000.0
2005-03-22 00:25:00,1.59422,1.59441,1.59384,1.59406,54600000.0
2005-03-22 00:26:00,1.59419,1.5947,1.59389,1.59463,35800000.0
2005-03-22 00:27:00,1.5944,1.5944,1.59388,1.59388,24600000.0
2005-03-22 00:28:00,1.59418,1.59443,1.59397,1.59397,35000000.0
2005-03-22 00:29:00,1.59393,1.59407,1.59375,1.59377,54300000.0
2005-03-22 00:30:00,1.59359,1.59421,1.59359,1.59421,39000000.0
2005-03-22 00:31:00,1.59444,1.59444,1.59423,1.59425,27400000.0
2005-03-22 00:32:00,1.59431,1.59442,1.59415,1.59415,24600000.0
2005-03-22 00:33:00,1.59457,1.59459,1.59431,1.59431,20200000.0
2005-03-22 00:34:00,1.59423,1.59475,1.59423,1.59452,17000000.0
2005-03-22 00:35:00,1.59469,1.59469,1.59424,1.59435,29100000.0
2005-03-22 00:36:00,1.59429,1.59445,1.59425,1.59443,25700000.0
2005-03-22 00:37:00,1.59444,1.59447,1.59435,1.59435,19000000.0
2005-03-22 00:38:00,1.59441,1.59451,1.59431,1.59436,27600000.0
2005-03-22 00:39:00,1.59441,1.59441,1.59402,1.59412,46600000.0
2005-03-22 00:40:00,1.59429,1.59443,1.59422,1.59439,40200000.0
2005-03-22 00:41:00,1.59433,1.59433,1.59387,1.59409,36600000.0
2005-03-22 00:42:00,1.59421,1.59434,1.59418,1.59421,42600000.0
2005-03-22 00:43:00,1.59395,1.59423,1.59369,1.59423,21800000.0
2005-03-22 00:44:00,1.5937,1.5937,1.5937,1.5937,51000000.0
2005-03-22 00:45:00,1.5943,1.5943,1.5941,1.5942,51000000.0
2005-03-22 00:46:00,1.59442,1.59448,1.59431,1.59441,39100000.0
2005-03-22 00:47:00,1.59434,1.59446,1.59428,1.5944,30000000.0
2005-03-22 00:48:00,1.59421,1.59467,1.59421,1.59449,41600000.0
2005-03-22 00:49:00,1.59468,1.59468,1.59439,1.59464,36200000.0
2005-03-22 00:50:00,1.5934,1.5934,1.5934,1.5934,51800000.0
2005-03-22 00:51:00,1.59454,1.59455,1.59422,1.59432,51800000.0
2005-03-22 00:52:00,1.59419,1.59442,1.59419,1.59439,33000000.0
2005-03-22 00:53:00,1.59416,1.59439,1.59414,1.59439,42400000.0
2005-03-22 00:54:00,1.59396,1.5945,1.59396,1.5945,41200000.0
2005-03-22 00:55:00,1.59456,1.59464,1.59426,1.59456,28000000.0
2005-03-22 00:56:00,1.59459,1.59464,1.59444,1.59449,40200000.0
2005-03-22 00:57:00,1.59446,1.59449,1.59426,1.59426,42100000.0
2005-03-22 00:58:00,1.59442,1.59445,1.59423,1.59429,23400000.0
2005-03-22 00:59:00,1.59442,1.59446,1.59435,1.59444,35800000.0
2005-03-22 01:00:00,1.59422,1.59437,1.59403,1.59422,45000000.0
2005-03-22 01:01:00,1.59406,1.59406,1.59379,1.59387,32800000.0
2005-03-22 01:02:00,1.5939,1.59399,1.5935,1.5935,35600000.0
2005-03-22 01:03:00,1.59378,1.59378,1.59313,1.59323,31000000.0
2005-03-22 01:04:00,1.59307,1.59341,1.59307,1.5933,36600000.0
2005-03-22 01:05:00,1.59326,1.59338,1.59316,1.59338,31700000.0
2005-03-22 01:06:00,1.59353,1.59355,1.59328,1.59352,38600000.0
2005-03-22 01:07:00,1.5935,1.59359,1.5933,1.59333,30200000.0
2005-03-22 01:08:00,1.59362,1.59389,1.59343,1.59343,24400000.0
2005-03-22 01:09:00,1.5936,1.59375,1.59355,1.59367,23000000.0
2005-03-22 01:10:00,1.59376,1.59376,1.59314,1.59341,36600000.0
2005-03-22 01:11:00,1.5935,1.59377,1.5935,1.59377,28000000.0
2005-03-22 01:12:00,1.59356,1.59377,1.59337,1.59364,30600000.0
2005-03-22 01:13:00,1.59404,1.59407,1.59373,1.59407,37600000.0
2005-03-22 01:14:00,1.59382,1.594,1.59368,1.59389,41600000.0
2005-03-22 01:15:00,1.59392,1.59392,1.59359,1.59365,22200000.0
2005-03-22 01:16:00,1.59355,1.59377,1.59354,1.59363,55600000.0
2005-03-22 01:17:00,1.5936,1.59389,1.5935,1.59387,28800000.0
2005-03-22 01:18:00,1.59344,1.59359,1.59319,1.59353,30800000.0
2005-03-22 01:19:00,1.59346,1.59367,1.59341,1.59367,49600000.0
2005-03-22 01:20:00,1.59379,1.59379,1.59312,1.59349,25400000.0
2005-03-22 01:21:00,1.59319,1.59334,1.59301,1.59301,42400000.0
2005-03-22 01:22:00,1.59316,1.59318,1.59272,1.59302,25800000.0
2005-03-22 01:23:00,1.59295,1.59312,1.59281,1.59281,42600000.0
2005-03-22 01:24:00,1.59269,1.59302,1.59267,1.59271,28000000.0
2005-03-22 01:25:00,1.5926,1.593,1.59245,1.59245,40600000.0
2005-03-22 01:26:00,1.59249,1.59268,1.59229,1.59265,33200000.0
2005-03-22 01:27:00,1.59269,1.5929,1.59261,1.5929,48700000.0
2005-03-22 01:28:00,1.59278,1.59288,1.59241,1.59288,33800000.0
2005-03-22 01:29:00,1.59269,1.59301,1.59258,1.59301,34200000.0
2005-03-22 01:30:00,1.5933,1.59332,1.59286,1.59321,48800000.0
2005-03-22 01:31:00,1.59323,1.59338,1.5931,1.59338,43800000.0
2005-03-22 01:32:00,1.59333,1.59333,1.59313,1.59313,29000000.0
2005-03-22 01:33:00,1.59309,1.59324,1.593,1.59324,20200000.0
2005-03-22 01:34:00,1.59365,1.59371,1.59311,1.59349,41200000.0
2005-03-22 01:35:00,1.59325,1.59343,1.59304,1.59304,29000000.0
2005-03-22 01:36:00,1.5942,1.5942,1.5942,1.5942,35000000.0
2005-03-22 01:37:00,1.59348,1.59381,1.59328,1.59381,35000000.0
2005-03-22 01:38:00,1.59363,1.5939,1.59358,1.5939,34000000.0
2005-03-22 01:39:00,1.59373,1.59373,1.59288,1.59367,38600000.0
2005-03-22 01:40:00,1.59365,1.59382,1.5936,1.59378,44500000.0
2005-03-22 01:41:00,1.5937,1.5937,1.59323,1.59351,46000000.0
2005-03-22 01:42:00,1.59362,1.59362,1.5931,1.59321,30600000.0
2005-03-22 01:43:00,1.59332,1.59333,1.59269,1.59302,20600000.0
2005-03-22 01:44:00,1.59308,1.59317,1.59267,1.59297,37400000.0
2005-03-22 01:45:00,1.59307,1.59317,1.59258,1.59275,39400000.0
2005-03-22 01:46:00,1.59254,1.59278,1.59246,1.59258,24200000.0
2005-03-22 01:47:00,1.59281,1.59286,1.59256,1.59257,37500000.0
2005-03-22 01:48:00,1.59263,1.59263,1.59221,1.59221,33800000.0
2005-03-22 01:49:00,1.59273,1.59286,1.59223,1.59268,49500000.0
2005-03-22 01:50:00,1.59268,1.59281,1.59236,1.59281,49200001.0
2005-03-22 01:51:00,1.59264,1.59267,1.59254,1.59259,33800000.0
2005-03-22 01:52:00,1.59298,1.59298,1.59267,1.59267,40900000.0
2005-03-22 01:53:00,1.59294,1.59307,1.59281,1.59281,37600000.0
2005-03-22 01:54:00,1.5927,1.59288,1.59269,1.59274,28200000.0
2005-03-22 01:55:00,1.59285,1.59307,1.5928,1.5928,35000000.0
2005-03-22 01:56:00,1.59295,1.59315,1.5928,1.5929,54200000.0
2005-03-22 01:57:00,1.5929,1.59332,1.59288,1.59288,38900000.0
2005-03-22 01:58:00,1.59294,1.59327,1.59289,1.59289,28800000.0
2005-03-22 01:59:00,1.59312,1.59325,1.59311,1.59325,35800000.0
2005-03-22 02:00:00,1.59301,1.59324,1.59299,1.59299,44900000.0
2005-03-22 02:01:00,1.59294,1.59298,1.59281,1.59289,56800000.0
2005-03-22 02:02:00,1.59322,1.59367,1.59322,1.59363,76200000.0
2005-03-22 02:03:00,1.59372,1.59372,1.59341,1.59345,71300000.0
2005-03-22 02:04:00,1.59341,1.59353,1.59339,1.59348,67600001.0
2005-03-22 02:05:00,1.5935,1.5935,1.59343,1.59348,96100000.0
2005-03-22 02:06:00,1.59365,1.59367,1.59326,1.59356,78600000.0
2005-03-22 02:07:00,1.59345,1.59352,1.59143,1.59143,191700000.0
2005-03-22 02:08:00,1.59131,1.59305,1.59131,1.59305,46600000.0
2005-03-22 02:09:00,1.59301,1.59328,1.59289,1.59298,171600001.0
2005-03-22 02:10:00,1.59279,1.59329,1.59279,1.59309,135500000.0
2005-03-22 02:11:00,1.59321,1.59329,1.59122,1.59122,49000000.0
2005-03-22 02:12:00,1.59131,1.59305,1.59131,1.593,66800001.0
2005-03-22 02:13:00,1.59329,1.59355,1.59329,1.59329,42500000.0
2005-03-22 02:14:00,1.59333,1.59347,1.59311,1.59334,141000000.0
2005-03-22 02:15:00,1.59302,1.59329,1.59297,1.59311,220400001.0
2005-03-22 02:16:00,1.5933,1.59337,1.5931,1.59322,47000000.0
2005-03-22 02:17:00,1.59297,1.59346,1.59282,1.59317,197400001.0
2005-03-22 02:18:00,1.59355,1.59401,1.59329,1.59346,22600000.0
2005-03-22 02:19:00,1.59352,1.59371,1.59342,1.59359,38000000.0
2005-03-22 02:20:00,1.59345,1.59383,1.59341,1.59364,36200000.0
2005-03-22 02:21:00,1.59325,1.59357,1.59314,1.59357,41000000.0
2005-03-22 02:22:00,1.59322,1.59335,1.59322,1.59335,19800000.0
2005-03-22 02:23:00,1.59355,1.59355,1.59332,1.59333,32000000.0
2005-03-22 02:24:00,1.59327,1.59345,1.5932,1.59343,23200000.0
2005-03-22 02:25:00,1.59319,1.59331,1.59305,1.5931,127800001.0
2005-03-22 02:26:00,1.59313,1.59359,1.59313,1.5934,91900000.0
2005-03-22 02:27:00,1.59335,1.59335,1.59312,1.59316,42800000.0
2005-03-22 02:28:00,1.59327,1.59327,1.59312,1.59312,48800000.0
2005-03-22 02:29:00,1.5934,1.5934,1.59302,1.59336,44600000.0
2005-03-22 02:30:00,1.59362,1.59367,1.59346,1.59353,33000000.0
2005-03-22 02:31:00,1.59326,1.59327,1.59309,1.59309,63500000.0
2005-03-22 02:32:00,1.59333,1.59346,1.59319,1.59336,51100000.0
2005-03-22 02:33:00,1.59303,1.59306,1.59269,1.59269,171800000.0
2005-03-22 02:34:00,1.5931,1.59345,1.5929,1.59345,66400002.0
2005-03-22 02:35:00,1.59357,1.59357,1.59286,1.59325,88000000.0
2005-03-22 02:36:00,1.59358,1.59368,1.5935,1.59359,38000000.0
2005-03-22 02:37:00,1.59345,1.59345,1.59293,1.59293,90600000.0
2005-03-22 02:38:00,1.59295,1.59297,1.5928,1.59291,34400000.0
2005-03-22 02:39:00,1.59289,1.59295,1.59279,1.59287,28200000.0
2005-03-22 02:40:00,1.59289,1.59304,1.59287,1.59291,31200000.0
2005-03-22 02:41:00,1.59302,1.59332,1.59285,1.59285,38500000.0
2005-03-22 02:42:00,1.59397,1.59418,1.59361,1.59414,38000000.0
2005-03-22 02:43:00,1.59439,1.59455,1.59436,1.59455,53300000.0
2005-03-22 02:44:00,1.59469,1.59469,1.59432,1.59453,34600000.0
2005-03-22 02:45:00,1.59401,1.59409,1.59299,1.59371,48400000.0
2005-03-22 02:46:00,1.59299,1.59372,1.59299,1.59354,158300000.0
2005-03-22 02:47:00,1.5943,1.59457,1.59392,1.5944,180800000.0
2005-03-22 02:48:00,1.59435,1.59465,1.59415,1.59454,85800000.0
2005-03-22 02:49:00,1.59452,1.59452,1.59388,1.59388,77700000.0
2005-03-22 02:50:00,1.59417,1.59436,1.5939,1.59434,114800000.0
2005-03-22 02:51:00,1.59396,1.59419,1.59389,1.59404,65600001.0
2005-03-22 02:52:00,1.59443,1.59443,1.59421,1.59421,28000000.0
2005-03-22 02:53:00,1.59435,1.59446,1.59357,1.5937,33100000.0
2005-03-22 02:54:00,1.59372,1.594,1.59372,1.5938,50300000.0
2005-03-22 02:55:00,1.59431,1.59432,1.59391,1.594,34600000.0
2005-03-22 02:56:00,1.59392,1.59405,1.59383,1.594,53600000.0
2005-03-22 02:57:00,1.59393,1.59398,1.59385,1.59397,50500000.0
2005-03-22 02:58:00,1.59397,1.59405,1.5937,1.5937,74600000.0
2005-03-22 02:59:00,1.5938,1.59394,1.59371,1.5938,67900000.0
2005-03-22 03:00:00,1.59378,1.59393,1.59373,1.59384,172500000.0
2005-03-22 03:01:00,1.59389,1.59395,1.59385,1.59391,105400000.0
2005-03-22 03:02:00,1.59393,1.59393,1.59374,1.5938,61100000.0
2005-03-22 03:03:00,1.59386,1.59403,1.59386,1.59396,77600000.0
2005-03-22 03:04:00,1.59389,1.59413,1.5937,1.59374,82600001.0
2005-03-22 03:05:00,1.59371,1.59385,1.59369,1.59381,52000000.0
2005-03-22 03:06:00,1.59373,1.59397,1.59372,1.59397,55000000.0
2005-03-22 03:07:00,1.59399,1.59432,1.59389,1.59427,100200001.0
2005-03-22 03:08:00,1.59438,1.59455,1.59408,1.59408,66000000.0
2005-03-22 03:09:00,1.59434,1.59455,1.59406,1.59455,27800000.0
2005-03-22 03:10:00,1.594,1.59431,1.594,1.59431,31800000.0
2005-03-22 03:11:00,1.59365,1.5937,1.59365,1.5937,34600000.0
2005-03-22 03:12:00,1.59397,1.59417,1.59372,1.594,33800000.0
2005-03-22 03:13:00,1.59378,1.5942,1.59363,1.59383,50800000.0
2005-03-22 03:14:00,1.59383,1.59383,1.59299,1.59299,38800000.0
2005-03-22 03:15:00,1.59263,1.59329,1.59263,1.59311,40000000.0
2005-03-22 03:16:00,1.5931,1.59329,1.59286,1.59329,33900000.0
2005-03-22 03:17:00,1.59334,1.59337,1.59274,1.59337,43400000.0
2005-03-22 03:18:00,1.5935,1.59373,1.59334,1.59373,24200000.0
2005-03-22 03:19:00,1.59373,1.59386,1.59354,1.59386,28200000.0
2005-03-22 03:20:00,1.59341,1.59404,1.59341,1.59404,52500000.0
2005-03-22 03:21:00,1.59396,1.59396,1.59345,1.59345,34000000.0
2005-03-22 03:22:00,1.59352,1.59359,1.59343,1.59356,65600000.0
2005-03-22 03:23:00,1.59353,1.59363,1.5935,1.5936,79800000.0
2005-03-22 03:24:00,1.59368,1.59372,1.5936,1.59372,102500002.0
2005-03-22 03:25:00,1.59416,1.59416,1.59381,1.59386,35200000.0
2005-03-22 03:26:00,1.59371,1.59385,1.59367,1.59383,149500001.0
2005-03-22 03:27:00,1.5938,1.59397,1.59374,1.59392,86500000.0
2005-03-22 03:28:00,1.59389,1.59394,1.59383,1.59389,52800000.0
2005-03-22 03:29:00,1.5946,1.5946,1.5946,1.5946,57600000.0
2005-03-22 03:30:00,1.59395,1.59405,1.59381,1.59405,57600000.0
2005-03-22 03:31:00,1.59401,1.59429,1.59397,1.59425,43900000.0
2005-03-22 03:32:00,1.59419,1.59441,1.59417,1.5942,29800000.0
2005-03-22 03:33:00,1.59396,1.59399,1.59385,1.59385,38700000.0
2005-03-22 03:34:00,1.5941,1.59424,1.59386,1.59387,35200000.0
2005-03-22 03:35:00,1.59406,1.59419,1.59397,1.59414,91000001.0
2005-03-22 03:36:00,1.59412,1.59442,1.59394,1.59437,52000000.0
2005-03-22 03:37:00,1.59428,1.59428,1.59388,1.59411,39600000.0
2005-03-22 03:38:00,1.59414,1.59433,1.59406,1.59423,47600000.0
2005-03-22 03:39:00,1.59395,1.59395,1.59371,1.59384,94800001.0
2005-03-22 03:40:00,1.59369,1.59393,1.59325,1.59369,131000000.0
2005-03-22 03:41:00,1.59386,1.59393,1.59346,1.59378,71000001.0
2005-03-22 03:42:00,1.59389,1.59408,1.59385,1.59408,69200000.0
2005-03-22 03:43:00,1.59402,1.59413,1.59383,1.59387,37300000.0
2005-03-22 03:44:00,1.59361,1.59392,1.59358,1.59385,37900000.0
2005-03-22 03:45:00,1.59356,1.59411,1.59318,1.59398,41200000.0
2005-03-22 03:46:00,1.5935,1.59385,1.5934,1.5934,40000000.0
2005-03-22 03:47:00,1.59344,1.59392,1.59344,1.59381,37400000.0
2005-03-22 03:48:00,1.5942,1.5943,1.594,1.59415,28200000.0
2005-03-22 03:49:00,1.59416,1.59416,1.59373,1.59381,44800000.0
2005-03-22 03:50:00,1.594,1.59429,1.59368,1.59368,94700000.0
2005-03-22 03:51:00,1.59395,1.59449,1.59395,1.59441,52000000.0
2005-03-22 03:52:00,1.59458,1.59458,1.59413,1.59425,76000000.0
2005-03-22 03:53:00,1.59426,1.59436,1.59415,1.59435,54600000.0
2005-03-22 03:54:00,1.59449,1.59487,1.59449,1.59449,42300000.0
2005-03-22 03:55:00,1.59523,1.5953,1.59501,1.59503,30100000.0
2005-03-22 03:56:00,1.59506,1.59506,1.59476,1.59476,16200000.0
2005-03-22 03:57:00,1.59435,1.59443,1.5943,1.59439,148700000.0
2005-03-22 03:58:00,1.59418,1.59518,1.59409,1.59419,212600001.0
2005-03-22 03:59:00,1.59457,1.59489,1.59452,1.59477,175400001.0
2005-03-22 04:00:00,1.59466,1.5947,1.59433,1.59436,61700000.0
2005-03-22 04:01:00,1.59446,1.59456,1.59402,1.59449,128400000.0
2005-03-22 04:02:00,1.59445,1.59468,1.59426,1.59426,134800002.0
2005-03-22 04:03:00,1.59436,1.59439,1.59399,1.59439,101200000.0
2005-03-22 04:04:00,1.59431,1.5945,1.5941,1.59434,148600002.0
2005-03-22 04:05:00,1.59448,1.5953,1.59448,1.59502,208000000.0
2005-03-22 04:06:00,1.59461,1.59516,1.59461,1.59497,164700000.0
2005-03-22 04:07:00,1.59488,1.59488,1.59419,1.59419,148000001.0
2005-03-22 04:08:00,1.59448,1.59469,1.59448,1.59469,11600000.0
2005-03-22 04:09:00,1.59487,1.59492,1.5946,1.59492,39600000.0
2005-03-22 04:10:00,1.59474,1.59481,1.59449,1.59463,115000000.0
2005-03-22 04:11:00,1.59477,1.59514,1.59466,1.59474,46400000.0
2005-03-22 04:12:00,1.59479,1.59487,1.59465,1.5947,99700001.0
2005-03-22 04:13:00,1.59484,1.59494,1.59474,1.59474,63100000.0
2005-03-22 04:14:00,1.59471,1.59471,1.5945,1.59461,87000000.0
2005-03-22 04:15:00,1.59483,1.59501,1.59462,1.59494,105900001.0
2005-03-22 04:16:00,1.59475,1.59495,1.59456,1.59464,66800000.0
2005-03-22 04:17:00,1.59454,1.59464,1.5944,1.5944,66200000.0
2005-03-22 04:18:00,1.59434,1.59461,1.59431,1.59435,106400000.0
2005-03-22 04:19:00,1.59433,1.5944,1.5943,1.59438,57600000.0
2005-03-22 04:20:00,1.59433,1.59443,1.59418,1.59421,175500000.0
2005-03-22 04:21:00,1.59401,1.59419,1.594,1.594,53400000.0
2005-03-22 04:22:00,1.59415,1.59459,1.59402,1.59437,51800000.0
2005-03-22 04:23:00,1.59386,1.59391,1.59386,1.59386,35800000.0
2005-03-22 04:24:00,1.59391,1.59408,1.59391,1.59393,131600000.0
2005-03-22 04:25:00,1.59404,1.59461,1.59388,1.5945,213800001.0
2005-03-22 04:26:00,1.5945,1.5945,1.59413,1.59413,100600000.0
2005-03-22 04:27:00,1.59425,1.59427,1.59402,1.59402,52600000.0
2005-03-22 04:28:00,1.594,1.59406,1.59391,1.59391,43400000.0
2005-03-22 04:29:00,1.59384,1.59421,1.59384,1.59407,79100000.0
2005-03-22 04:30:00,1.5938,1.59442,1.59378,1.59409,67400000.0
2005-03-22 04:31:00,1.59406,1.59424,1.59384,1.59409,15800000.0
2005-03-22 04:32:00,1.5942,1.59431,1.59413,1.59431,29200000.0
2005-03-22 04:33:00,1.5944,1.5944,1.59423,1.59427,58500001.0
2005-03-22 04:34:00,1.59434,1.59464,1.59434,1.59439,47200000.0
2005-03-22 04:35:00,1.5942,1.59432,1.59375,1.59414,74600001.0
2005-03-22 04:36:00,1.59448,1.59459,1.59379,1.59444,162100001.0
2005-03-22 04:37:00,1.59451,1.59482,1.59432,1.59461,137400000.0
2005-03-22 04:38:00,1.5946,1.5946,1.5944,1.59447,78200002.0
2005-03-22 04:39:00,1.59432,1.59455,1.59432,1.59443,146900000.0
2005-03-22 04:40:00,1.59445,1.59472,1.59445,1.59465,39900000.0
2005-03-22 04:41:00,1.59434,1.59464,1.59432,1.5944,52200000.0
2005-03-22 04:42:00,1.59414,1.59419,1.59395,1.59414,77700002.0
2005-03-22 04:43:00,1.59404,1.59404,1.59388,1.59396,63700000.0
2005-03-22 04:44:00,1.59397,1.59435,1.59397,1.59432,49000000.0
2005-03-22 04:45:00,1.59441,1.59473,1.59422,1.59441,42200000.0
2005-03-22 04:46:00,1.59418,1.59426,1.59413,1.59413,75500001.0
2005-03-22 04:47:00,1.59393,1.59443,1.5938,1.59443,81600000.0
2005-03-22 04:48:00,1.59431,1.59479,1.59431,1.59471,42200000.0
2005-03-22 04:49:00,1.5948,1.5948,1.5948,1.5948,30800000.0
2005-03-22 04:50:00,1.59474,1.59485,1.59464,1.59476,30800000.0
2005-03-22 04:51:00,1.59431,1.59438,1.59426,1.59436,27500000.0
2005-03-22 04:52:00,1.59446,1.59488,1.59438,1.59458,32600000.0
2005-03-22 04:53:00,1.59451,1.59473,1.59437,1.59439,47200000.0
2005-03-22 04:54:00,1.59427,1.59465,1.59427,1.59432,42800000.0
2005-03-22 04:55:00,1.59466,1.59484,1.59433,1.59484,41200000.0
2005-03-22 04:56:00,1.59464,1.59492,1.59464,1.5948,34000000.0
2005-03-22 04:57:00,1.59458,1.59498,1.59458,1.59458,39200001.0
2005-03-22 04:58:00,1.59455,1.59477,1.5944,1.59459,49600000.0
2005-03-22 04:59:00,1.59419,1.59436,1.59405,1.59408,120500000.0
2005-03-22 05:00:00,1.59436,1.59439,1.59423,1.59433,43000000.0
2005-03-22 05:01:00,1.59421,1.59464,1.59421,1.59464,42100000.0
2005-03-22 05:02:00,1.59459,1.59467,1.59435,1.59451,47400000.0
2005-03-22 05:03:00,1.59427,1.59447,1.59416,1.59429,212000005.0
2005-03-22 05:04:00,1.59425,1.59425,1.59403,1.59409,215800001.0
2005-03-22 05:05:00,1.59422,1.59441,1.59422,1.59441,183900002.0
2005-03-22 05:06:00,1.59439,1.59452,1.59427,1.59441,189300000.0
2005-03-22 05:07:00,1.59418,1.59453,1.59414,1.59415,261200000.0
2005-03-22 05:08:00,1.59442,1.59467,1.59441,1.5945,235200000.0
2005-03-22 05:09:00,1.59439,1.59482,1.5943,1.59431,204900000.0
2005-03-22 05:10:00,1.5942,1.59439,1.59417,1.59439,224500000.0
2005-03-22 05:11:00,1.59412,1.59438,1.59412,1.59415,151800000.0
2005-03-22 05:12:00,1.59417,1.59434,1.59401,1.59434,155500000.0
2005-03-22 05:13:00,1.59432,1.59459,1.59426,1.59426,168800000.0
2005-03-22 05:14:00,1.59428,1.59441,1.59418,1.59418,214300000.0
2005-03-22 05:15:00,1.59432,1.59454,1.59427,1.59454,20600000.0
2005-03-22 05:16:00,1.59461,1.59483,1.59429,1.5947,210300000.0
2005-03-22 05:17:00,1.59485,1.59498,1.59471,1.5949,166500001.0
2005-03-22 05:18:00,1.59489,1.595,1.59473,1.59488,242900001.0
2005-03-22 05:19:00,1.59464,1.59478,1.59439,1.59452,303000000.0
2005-03-22 05:20:00,1.59457,1.59472,1.59452,1.59462,263400000.0
2005-03-22 05:21:00,1.59449,1.59485,1.59435,1.59442,364100003.0
2005-03-22 05:22:00,1.59435,1.59449,1.59406,1.59406,232200000.0
2005-03-22 05:23:00,1.59402,1.5943,1.59402,1.59429,107300000.0
2005-03-22 05:24:00,1.59431,1.59434,1.59426,1.59429,193800003.0
2005-03-22 05:25:00,1.59436,1.59465,1.59424,1.59431,256700002.0
2005-03-22 05:26:00,1.59427,1.59434,1.59409,1.59409,106100000.0
2005-03-22 05:27:00,1.59469,1.59474,1.59439,1.59464,233800000.0
2005-03-22 05:28:00,1.59464,1.59474,1.59439,1.59464,216600000.0
2005-03-22 05:29:00,1.59462,1.59486,1.5945,1.59462,233100001.0
2005-03-22 05:30:00,1.59466,1.59477,1.59438,1.59442,231500002.0
2005-03-22 05:31:00,1.59439,1.59459,1.59423,1.59423,109600002.0
2005-03-22 05:32:00,1.59439,1.59465,1.59434,1.59453,173900001.0
2005-03-22 05:33:00,1.59484,1.59484,1.59455,1.59474,166700000.0
2005-03-22 05:34:00,1.59481,1.59481,1.5943,1.5943,226000000.0
2005-03-22 05:35:00,1.59453,1.5947,1.59453,1.59454,35800000.0
2005-03-22 05:36:00,1.5943,1.59456,1.5943,1.59449,196800000.0
2005-03-22 05:37:00,1.5945,1.59454,1.5942,1.5942,203600000.0
2005-03-22 05:38:00,1.5942,1.59444,1.5942,1.59431,179300001.0
2005-03-22 05:39:00,1.59467,1.59481,1.59454,1.59463,163000001.0
2005-03-22 05:40:00,1.59446,1.59469,1.59436,1.59469,224800000.0
2005-03-22 05:41:00,1.59464,1.59484,1.59451,1.59461,113200000.0
2005-03-22 05:42:00,1.59461,1.59461,1.59425,1.59425,220500000.0
2005-03-22 05:43:00,1.59416,1.59434,1.59416,1.59434,132000002.0
2005-03-22 05:44:00,1.59431,1.59441,1.59392,1.59412,91500000.0
2005-03-22 05:45:00,1.59402,1.59423,1.59394,1.59402,168800001.0
2005-03-22 05:46:00,1.59432,1.59446,1.59424,1.59428,192200000.0
2005-03-22 05:47:00,1.59424,1.59426,1.59405,1.59417,238200000.0
2005-03-22 05:48:00,1.59398,1.59426,1.59397,1.59418,255300000.0
2005-03-22 05:49:00,1.59414,1.59416,1.59384,1.59386,170700000.0
2005-03-22 05:50:00,1.5939,1.5943,1.59386,1.59424,286300000.0
2005-03-22 05:51:00,1.5938,1.5938,1.5938,1.5938,181700000.0
2005-03-22 05:52:00,1.5942,1.59442,1.59415,1.59442,181700000.0
2005-03-22 05:53:00,1.59429,1.59429,1.59389,1.59389,104200000.0
2005-03-22 05:54:00,1.5942,1.59438,1.59403,1.59422,206200000.0
2005-03-22 05:55:00,1.59412,1.59433,1.59404,1.59409,199600000.0
2005-03-22 05:56:00,1.59408,1.59425,1.59396,1.59401,112800001.0
2005-03-22 05:57:00,1.59403,1.59414,1.59402,1.59404,167800000.0
2005-03-22 05:58:00,1.59417,1.59418,1.59396,1.59396,132800000.0
2005-03-22 05:59:00,1.5942,1.59445,1.59402,1.59402,71000000.0
2005-03-22 06:00:00,1.59396,1.59399,1.59383,1.59399,227700001.0
2005-03-22 06:01:00,1.59419,1.59432,1.59405,1.59417,197900002.0
2005-03-22 06:02:00,1.59357,1.59365,1.58822,1.58822,282000001.0
2005-03-22 06:03:00,1.59406,1.59423,1.59406,1.59413,60200000.0
2005-03-22 06:04:00,1.59407,1.59411,1.594,1.59408,161400000.0
2005-03-22 06:05:00,1.59402,1.59411,1.59391,1.59393,391100000.0
2005-03-22 06:06:00,1.59397,1.59413,1.59396,1.59396,95200000.0
2005-03-22 06:07:00,1.594,1.59412,1.59387,1.594,340600001.0
2005-03-22 06:08:00,1.59377,1.59403,1.59371,1.59377,574400002.0
2005-03-22 06:09:00,1.59383,1.5941,1.59375,1.5939,375400000.0
2005-03-22 06:10:00,1.59405,1.59407,1.59381,1.59388,282600000.0
2005-03-22 06:11:00,1.5939,1.59409,1.59384,1.59389,495200002.0
2005-03-22 06:12:00,1.59383,1.59414,1.59377,1.59387,276400001.0
2005-03-22 06:13:00,1.59373,1.59403,1.59368,1.59376,320400001.0
2005-03-22 06:14:00,1.59351,1.59398,1.59351,1.59381,396500002.0
2005-03-22 06:15:00,1.59335,1.59373,1.59334,1.59353,134700000.0
2005-03-22 06:16:00,1.5934,1.59389,1.59338,1.59389,183700000.0
2005-03-22 06:17:00,1.59353,1.59381,1.59353,1.59359,199000000.0
2005-03-22 06:18:00,1.59365,1.59392,1.59365,1.59373,249100000.0
2005-03-22 06:19:00,1.59374,1.59392,1.59374,1.59389,179000001.0
2005-03-22 06:20:00,1.59383,1.59389,1.59371,1.59377,261400001.0
2005-03-22 06:21:00,1.5938,1.59399,1.59373,1.5938,226100000.0
2005-03-22 06:22:00,1.59364,1.5939,1.59363,1.59377,291000001.0
2005-03-22 06:23:00,1.59364,1.59382,1.59362,1.59375,280500001.0
2005-03-22 06:24:00,1.59374,1.5939,1.59366,1.59386,376100001.0
2005-03-22 06:25:00,1.5939,1.59403,1.59384,1.594,258700000.0
2005-03-22 06:26:00,1.59399,1.594,1.59362,1.59362,365400000.0
2005-03-22 06:27:00,1.5938,1.59382,1.5935,1.59376,351000000.0
2005-03-22 06:28:00,1.59395,1.59395,1.59368,1.59376,343400000.0
2005-03-22 06:29:00,1.59373,1.59388,1.59362,1.59362,98100000.0
2005-03-22 06:30:00,1.59353,1.59378,1.5935,1.5935,263700000.0
2005-03-22 06:31:00,1.59367,1.59378,1.59356,1.59375,173100001.0
2005-03-22 06:32:00,1.59358,1.59374,1.59358,1.59374,169100000.0
2005-03-22 06:33:00,1.59379,1.594,1.59361,1.59361,207200000.0
2005-03-22 06:34:00,1.59349,1.59364,1.59344,1.59359,222900000.0
2005-03-22 06:35:00,1.595,1.595,1.595,1.595,71600000.0
2005-03-22 06:36:00,1.59342,1.59357,1.59333,1.59333,71600000.0
2005-03-22 06:37:00,1.59333,1.59349,1.59333,1.59344,219100001.0
2005-03-22 06:38:00,1.59345,1.59372,1.59334,1.59335,191900003.0
2005-03-22 06:39:00,1.59348,1.59386,1.59348,1.5937,40400000.0
2005-03-22 06:40:00,1.5935,1.5935,1.59307,1.59321,148300000.0
2005-03-22 06:41:00,1.59306,1.59322,1.59302,1.59322,198900002.0
2005-03-22 06:42:00,1.59303,1.59303,1.59277,1.59289,273000001.0
2005-03-22 06:43:00,1.59299,1.5932,1.59293,1.59293,152000001.0
2005-03-22 06:44:00,1.59289,1.59289,1.59274,1.59279,266200000.0
2005-03-22 06:45:00,1.59322,1.59327,1.59308,1.59309,217000000.0
2005-03-22 06:46:00,1.59299,1.59314,1.59295,1.59298,232400001.0
2005-03-22 06:47:00,1.59312,1.59324,1.59282,1.59282,245400000.0
2005-03-22 06:48:00,1.59304,1.59313,1.59271,1.59275,37300000.0
2005-03-22 06:49:00,1.59297,1.59308,1.59262,1.59296,271200001.0
2005-03-22 06:50:00,1.59303,1.59312,1.59281,1.59283,50700000.0
2005-03-22 06:51:00,1.59311,1.59311,1.59269,1.59298,56600001.0
2005-03-22 06:52:00,1.59287,1.59307,1.59277,1.59277,194800000.0
2005-03-22 06:53:00,1.59282,1.59319,1.59282,1.59305,207500000.0
2005-03-22 06:54:00,1.59318,1.59337,1.59296,1.59302,477100002.0
2005-03-22 06:55:00,1.59301,1.59335,1.59301,1.59322,320600000.0
2005-03-22 06:56:00,1.59328,1.59333,1.59322,1.59326,31500000.0
2005-03-22 06:57:00,1.59327,1.59327,1.59308,1.59326,86400000.0
2005-03-22 06:58:00,1.59322,1.59342,1.59314,1.59326,260000001.0
2005-03-22 06:59:00,1.59324,1.59365,1.59324,1.59353,283300000.0
2005-03-22 07:00:00,1.59375,1.59375,1.59329,1.59336,113000000.0
2005-03-22 07:01:00,1.5933,1.59349,1.59329,1.59342,321700001.0
2005-03-22 07:02:00,1.59329,1.59344,1.59323,1.59336,421300003.0
2005-03-22 07:03:00,1.59349,1.59376,1.59349,1.59376,176100001.0
2005-03-22 07:04:00,1.59382,1.5942,1.59365,1.59365,290900002.0
2005-03-22 07:05:00,1.5937,1.59395,1.59357,1.59371,109700000.0
2005-03-22 07:06:00,1.59376,1.5939,1.59368,1.59381,208600001.0
2005-03-22 07:07:00,1.594,1.59407,1.59381,1.59405,217300000.0
2005-03-22 07:08:00,1.59387,1.59395,1.59368,1.5937,265400000.0
2005-03-22 07:09:00,1.59411,1.59426,1.59395,1.59426,200600000.0
2005-03-22 07:10:00,1.5943,1.5943,1.59405,1.59409,481200000.0
2005-03-22 07:11:00,1.59395,1.59408,1.59385,1.59407,373400001.0
2005-03-22 07:12:00,1.59411,1.59425,1.59405,1.59422,292300000.0
2005-03-22 07:13:00,1.59399,1.59402,1.59377,1.59381,224600000.0
2005-03-22 07:14:00,1.59378,1.59388,1.59373,1.59385,464500000.0
2005-03-22 07:15:00,1.59419,1.59431,1.59395,1.59429,258800001.0
2005-03-22 07:16:00,1.59422,1.59441,1.59416,1.59441,165300000.0
2005-03-22 07:17:00,1.59424,1.59429,1.59406,1.59407,254100001.0
2005-03-22 07:18:00,1.59409,1.59438,1.59402,1.59438,475900001.0
2005-03-22 07:19:00,1.59438,1.59451,1.59423,1.59443,303600000.0
2005-03-22 07:20:00,1.59448,1.59464,1.59436,1.59448,420200002.0
2005-03-22 07:21:00,1.59427,1.59455,1.59423,1.59427,252600000.0
2005-03-22 07:22:00,1.5944,1.59461,1.59435,1.59459,336500000.0
2005-03-22 07:23:00,1.59473,1.59473,1.59426,1.59459,518900001.0
2005-03-22 07:24:00,1.59452,1.59461,1.59443,1.59451,284700001.0
2005-03-22 07:25:00,1.59457,1.59469,1.59442,1.59453,408900002.0
2005-03-22 07:26:00,1.59444,1.59459,1.59434,1.59447,296500000.0
2005-03-22 07:27:00,1.5938,1.5938,1.5938,1.5938,280400001.0
2005-03-22 07:28:00,1.59464,1.59464,1.59451,1.5946,280400001.0
2005-03-22 07:29:00,1.59238,1.59266,1.59223,1.59223,234200000.0
2005-03-22 07:30:00,1.5924,1.59429,1.5924,1.59429,558500002.0
2005-03-22 07:31:00,1.59437,1.59465,1.59437,1.59465,222300000.0
2005-03-22 07:32:00,1.5939,1.5939,1.5939,1.5939,354500002.0
2005-03-22 07:33:00,1.59459,1.59477,1.59444,1.59444,354500002.0
2005-03-22 07:34:00,1.59461,1.59465,1.59448,1.59455,276500002.0
2005-03-22 07:35:00,1.59455,1.59479,1.59447,1.59447,246100000.0
2005-03-22 07:36:00,1.59467,1.59475,1.59441,1.59442,375800000.0
2005-03-22 07:37:00,1.59463,1.59474,1.5944,1.59474,195200000.0
2005-03-22 07:38:00,1.5946,1.59474,1.59457,1.59474,35000000.0
2005-03-22 07:39:00,1.59454,1.59464,1.59444,1.59464,398900000.0
2005-03-22 07:40:00,1.59459,1.59471,1.59446,1.59454,330100000.0
2005-03-22 07:41:00,1.59441,1.59466,1.59436,1.59452,607900002.0
2005-03-22 07:42:00,1.59451,1.59466,1.5944,1.59446,292100000.0
2005-03-22 07:43:00,1.59454,1.59465,1.5944,1.5946,193100000.0
2005-03-22 07:44:00,1.59446,1.59458,1.59438,1.59452,413300000.0
2005-03-22 07:45:00,1.59449,1.59465,1.59434,1.59449,391600001.0
2005-03-22 07:46:00,1.59431,1.59456,1.59426,1.59436,500300001.0
2005-03-22 07:47:00,1.59461,1.59486,1.59441,1.59452,628600001.0
2005-03-22 07:48:00,1.59462,1.59488,1.5944,1.59442,762300000.0
2005-03-22 07:49:00,1.59445,1.59467,1.59433,1.59453,648500001.0
2005-03-22 07:50:00,1.59437,1.59463,1.59431,1.59443,566100001.0
2005-03-22 07:51:00,1.5945,1.59466,1.59434,1.59454,601200002.0
2005-03-22 07:52:00,1.59454,1.59472,1.59447,1.59455,454700000.0
2005-03-22 07:53:00,1.59453,1.5948,1.59428,1.59449,628600001.0
2005-03-22 07:54:00,1.59459,1.59469,1.59444,1.59448,385800001.0
2005-03-22 07:55:00,1.59433,1.59446,1.59417,1.59425,390200001.0
2005-03-22 07:56:00,1.59417,1.59451,1.59414,1.59432,682800001.0
2005-03-22 07:57:00,1.59418,1.59432,1.59268,1.5942,579100001.0
2005-03-22 07:58:00,1.59438,1.59459,1.59434,1.59439,685600001.0
2005-03-22 07:59:00,1.59447,1.59461,1.59436,1.59444,450200000.0
2005-03-22 08:00:00,1.59449,1.59456,1.5943,1.59447,454100000.0
2005-03-22 08:01:00,1.59419,1.59441,1.59309,1.59441,444700000.0
2005-03-22 08:02:00,1.59429,1.59429,1.59287,1.59399,273100001.0
2005-03-22 08:03:00,1.59407,1.59414,1.59391,1.59409,516400000.0
2005-03-22 08:04:00,1.59413,1.59447,1.59413,1.59447,438100001.0
2005-03-22 08:05:00,1.59466,1.59466,1.59417,1.59417,336800000.0
2005-03-22 08:06:00,1.59459,1.59459,1.59413,1.59438,720900000.0
2005-03-22 08:07:00,1.59423,1.59438,1.59413,1.59425,487800001.0
2005-03-22 08:08:00,1.59428,1.59445,1.59421,1.59445,391800002.0
2005-03-22 08:09:00,1.59436,1.59437,1.59368,1.59368,463200000.0
2005-03-22 08:10:00,1.59375,1.59425,1.59366,1.59425,553000002.0
2005-03-22 08:11:00,1.59425,1.59447,1.59412,1.59419,238400000.0
2005-03-22 08:12:00,1.59408,1.59416,1.59391,1.59399,436600003.0
2005-03-22 08:13:00,1.59403,1.59406,1.59389,1.59396,224800001.0
2005-03-22 08:14:00,1.59396,1.59405,1.59385,1.594,89100000.0
2005-03-22 08:15:00,1.59398,1.59413,1.59392,1.59395,346000002.0
2005-03-22 08:16:00,1.594,1.594,1.594,1.594,263400000.0
2005-03-22 08:17:00,1.5939,1.59423,1.59388,1.59415,263400000.0
2005-03-22 08:18:00,1.59406,1.59424,1.59403,1.59424,169100000.0
2005-03-22 08:19:00,1.5943,1.59456,1.5943,1.59446,293600001.0
2005-03-22 08:20:00,1.59437,1.59443,1.59422,1.59422,270800000.0
2005-03-22 08:21:00,1.59422,1.59447,1.5941,1.59429,515000002.0
2005-03-22 08:22:00,1.5942,1.59428,1.59405,1.59416,323400003.0
2005-03-22 08:23:00,1.59399,1.59425,1.59373,1.59373,252700000.0
2005-03-22 08:24:00,1.5939,1.59404,1.59372,1.59395,406700002.0
2005-03-22 08:25:00,1.59357,1.59357,1.59299,1.59319,566000001.0
2005-03-22 08:26:00,1.59319,1.59345,1.59318,1.59327,360400001.0
2005-03-22 08:27:00,1.59326,1.59327,1.59291,1.59291,403700002.0
2005-03-22 08:28:00,1.59285,1.59306,1.59275,1.59306,586100004.0
2005-03-22 08:29:00,1.59305,1.59317,1.59288,1.59293,411100003.0
2005-03-22 08:30:00,1.5929,1.5933,1.59268,1.59325,428000000.0
2005-03-22 08:31:00,1.59273,1.593,1.59241,1.5926,266800000.0
2005-03-22 08:32:00,1.59264,1.59295,1.59263,1.59295,309800000.0
2005-03-22 08:33:00,1.593,1.59318,1.59298,1.59302,198500000.0
2005-03-22 08:34:00,1.59307,1.5933,1.5928,1.59285,686800000.0
2005-03-22 08:35:00,1.5931,1.59362,1.5931,1.5933,529300001.0
2005-03-22 08:36:00,1.59332,1.59371,1.59325,1.59371,428500001.0
2005-03-22 08:37:00,1.59333,1.59333,1.5886,1.5886,285900000.0
2005-03-22 08:38:00,1.59385,1.59385,1.59333,1.59333,336600001.0
2005-03-22 08:39:00,1.59316,1.59336,1.59309,1.59328,522300001.0
2005-03-22 08:40:00,1.5932,1.59351,1.59319,1.5932,355700001.0
2005-03-22 08:41:00,1.59339,1.59358,1.59313,1.59322,487100001.0
2005-03-22 08:42:00,1.59357,1.59391,1.5934,1.5935,496000000.0
2005-03-22 08:43:00,1.59378,1.59411,1.59376,1.5938,230900000.0
2005-03-22 08:44:00,1.59356,1.59376,1.59348,1.59366,479300000.0
2005-03-22 08:45:00,1.59399,1.59399,1.59364,1.59374,700000003.0
2005-03-22 08:46:00,1.59265,1.59343,1.59265,1.59341,686200000.0
2005-03-22 08:47:00,1.5936,1.59443,1.59313,1.594,535000000.0
2005-03-22 08:48:00,1.59417,1.59452,1.59407,1.59437,380300000.0
2005-03-22 08:49:00,1.59432,1.59432,1.59366,1.59366,532100000.0
2005-03-22 08:50:00,1.59381,1.59414,1.59372,1.59391,485100000.0
2005-03-22 08:51:00,1.59394,1.5942,1.5938,1.59399,546600000.0
2005-03-22 08:52:00,1.5946,1.5946,1.5946,1.5946,522000002.0
2005-03-22 08:53:00,1.59424,1.59455,1.59417,1.59439,522000002.0
2005-03-22 08:54:00,1.59407,1.59407,1.59322,1.5937,688900000.0
2005-03-22 08:55:00,1.59389,1.59407,1.59361,1.59386,578100002.0
2005-03-22 08:56:00,1.59314,1.59355,1.59309,1.5932,547100001.0
2005-03-22 08:57:00,1.59367,1.59384,1.59316,1.59383,463800001.0
2005-03-22 08:58:00,1.59399,1.59431,1.59383,1.59401,472500001.0
2005-03-22 08:59:00,1.59388,1.59404,1.59361,1.59361,308800001.0
2005-03-22 09:00:00,1.59358,1.59378,1.59352,1.59377,463500000.0
2005-03-22 09:01:00,1.59381,1.5941,1.59377,1.5941,389000001.0
2005-03-22 09:02:00,1.59416,1.59417,1.59369,1.59391,664500001.0
2005-03-22 09:03:00,1.59409,1.59463,1.59409,1.59446,555200001.0
2005-03-22 09:04:00,1.59488,1.59488,1.5942,1.5942,616500002.0
2005-03-22 09:05:00,1.59401,1.59425,1.59399,1.5941,612700001.0
2005-03-22 09:06:00,1.59376,1.59422,1.59368,1.59396,537400000.0
2005-03-22 09:07:00,1.59382,1.59395,1.59369,1.59376,392900000.0
2005-03-22 09:08:00,1.59385,1.59404,1.59378,1.59382,234400000.0
2005-03-22 09:09:00,1.59378,1.59432,1.59378,1.59432,302900001.0
2005-03-22 09:10:00,1.59421,1.59421,1.59371,1.59371,343400002.0
2005-03-22 09:11:00,1.59359,1.59371,1.59326,1.59337,581400002.0
2005-03-22 09:12:00,1.59333,1.59354,1.5927,1.59307,462000000.0
2005-03-22 09:13:00,1.59257,1.59265,1.5854,1.59231,440800000.0
2005-03-22 09:14:00,1.59249,1.59263,1.58588,1.59263,296900000.0
2005-03-22 09:15:00,1.59334,1.59334,1.59281,1.59314,372500000.0
2005-03-22 09:16:00,1.59299,1.59309,1.59284,1.59305,559700001.0
2005-03-22 09:17:00,1.59304,1.59327,1.593,1.59314,518200002.0
2005-03-22 09:18:00,1.59299,1.59347,1.59273,1.59343,207000000.0
2005-03-22 09:19:00,1.59348,1.59381,1.59334,1.59354,573000001.0
2005-03-22 09:20:00,1.59356,1.594,1.59353,1.59378,234400001.0
2005-03-22 09:21:00,1.59389,1.59402,1.59375,1.5939,313800001.0
2005-03-22 09:22:00,1.59383,1.59402,1.59378,1.59382,363500002.0
2005-03-22 09:23:00,1.59383,1.59391,1.59372,1.59384,403000001.0
2005-03-22 09:24:00,1.59384,1.59384,1.59356,1.59369,272300000.0
2005-03-22 09:25:00,1.59373,1.5939,1.59369,1.5939,452000002.0
2005-03-22 09:26:00,1.59377,1.59377,1.59321,1.59321,643000001.0
2005-03-22 09:27:00,1.59306,1.59335,1.59297,1.59297,383300002.0
2005-03-22 09:28:00,1.59332,1.59354,1.59305,1.59326,477200001.0
2005-03-22 09:29:00,1.5937,1.59458,1.59327,1.59454,453100002.0
2005-03-22 09:30:00,1.593,1.59381,1.59263,1.59342,677600000.0
2005-03-22 09:31:00,1.59341,1.59341,1.59273,1.59301,338000001.0
2005-03-22 09:32:00,1.59282,1.59372,1.59188,1.59355,420300001.0
2005-03-22 09:33:00,1.59366,1.59378,1.59343,1.59372,278500001.0
2005-03-22 09:34:00,1.59408,1.59408,1.59358,1.59361,477800001.0
2005-03-22 09:35:00,1.59354,1.59379,1.59354,1.59365,221400000.0
2005-03-22 09:36:00,1.59384,1.59397,1.59323,1.5936,414200000.0
2005-03-22 09:37:00,1.5939,1.59393,1.59364,1.59377,487300001.0
2005-03-22 09:38:00,1.59379,1.59409,1.59379,1.59397,420800001.0
2005-03-22 09:39:00,1.59397,1.59413,1.59392,1.59406,392300003.0
2005-03-22 09:40:00,1.59409,1.5942,1.5936,1.5936,401400000.0
2005-03-22 09:41:00,1.59401,1.59457,1.59371,1.59379,448400001.0
2005-03-22 09:42:00,1.59425,1.59429,1.59387,1.5939,543900003.0
2005-03-22 09:43:00,1.59353,1.59393,1.59353,1.59393,316400002.0
2005-03-22 09:44:00,1.59383,1.59395,1.59342,1.59342,489300001.0
2005-03-22 09:45:00,1.59365,1.5943,1.59365,1.59412,554600001.0
2005-03-22 09:46:00,1.59422,1.59446,1.59413,1.59422,333200001.0
2005-03-22 09:47:00,1.59427,1.59447,1.59393,1.59409,417000000.0
2005-03-22 09:48:00,1.59431,1.59451,1.59406,1.59418,341800000.0
2005-03-22 09:49:00,1.59419,1.59443,1.59396,1.59415,581900001.0
2005-03-22 09:50:00,1.59418,1.59455,1.59402,1.59438,518800002.0
2005-03-22 09:51:00,1.59422,1.59433,1.59407,1.59411,453900000.0
2005-03-22 09:52:00,1.59416,1.59427,1.59398,1.59412,451600000.0
2005-03-22 09:53:00,1.59421,1.59445,1.59412,1.59415,329400001.0
2005-03-22 09:54:00,1.59402,1.59417,1.59384,1.59405,516600001.0
2005-03-22 09:55:00,1.59411,1.59444,1.59406,1.59422,573500002.0
2005-03-22 09:56:00,1.59422,1.59464,1.59422,1.59455,397500002.0
2005-03-22 09:57:00,1.59456,1.59457,1.59431,1.59436,586000003.0
2005-03-22 09:58:00,1.59448,1.59459,1.59432,1.59433,866300005.0
2005-03-22 09:59:00,1.59462,1.59468,1.59415,1.59417,698500002.0
2005-03-22 10:00:00,1.59402,1.5944,1.59392,1.5944,276600000.0
2005-03-22 10:01:00,1.5948,1.59496,1.59461,1.59473,642700001.0
2005-03-22 10:02:00,1.59496,1.59504,1.59465,1.59469,591800003.0
2005-03-22 10:03:00,1.59462,1.59462,1.59387,1.59398,379100000.0
2005-03-22 10:04:00,1.59436,1.59447,1.5938,1.59429,400300001.0
2005-03-22 10:05:00,1.59416,1.59431,1.59348,1.59348,413500001.0
2005-03-22 10:06:00,1.59383,1.594,1.59341,1.59341,552500001.0
2005-03-22 10:07:00,1.59332,1.59421,1.59293,1.59398,505900000.0
2005-03-22 10:08:00,1.5945,1.59472,1.59408,1.59431,448800000.0
2005-03-22 10:09:00,1.59456,1.59456,1.5939,1.59421,510200000.0
2005-03-22 10:10:00,1.59423,1.59448,1.59417,1.59428,329900000.0
2005-03-22 10:11:00,1.59439,1.59446,1.59429,1.59444,372500002.0
2005-03-22 10:12:00,1.59431,1.59431,1.59344,1.59391,457900000.0
2005-03-22 10:13:00,1.59388,1.59435,1.59388,1.59435,487900001.0
2005-03-22 10:14:00,1.59427,1.59439,1.59407,1.59425,495000001.0
2005-03-22 10:15:00,1.59453,1.59497,1.59453,1.59489,448400002.0
2005-03-22 10:16:00,1.5948,1.5948,1.5943,1.59456,452000000.0
2005-03-22 10:17:00,1.59473,1.59502,1.59451,1.59463,390700002.0
2005-03-22 10:18:00,1.59466,1.59501,1.59466,1.59486,381000001.0
2005-03-22 10:19:00,1.59492,1.59492,1.59467,1.59492,294900000.0
2005-03-22 10:20:00,1.595,1.595,1.59446,1.59459,518500002.0
2005-03-22 10:21:00,1.59468,1.59484,1.59456,1.59476,415100000.0
2005-03-22 10:22:00,1.59477,1.59514,1.59477,1.59481,355100000.0
2005-03-22 10:23:00,1.59494,1.59524,1.59477,1.59492,479700001.0
2005-03-22 10:24:00,1.59505,1.59505,1.59466,1.59493,470400003.0
2005-03-22 10:25:00,1.59484,1.59512,1.59476,1.59512,392200000.0
2005-03-22 10:26:00,1.59507,1.59534,1.59437,1.59534,562500001.0
2005-03-22 10:27:00,1.59544,1.59553,1.59517,1.59517,504700001.0
2005-03-22 10:28:00,1.59496,1.59526,1.59449,1.59449,649400001.0
2005-03-22 10:29:00,1.59455,1.59506,1.59447,1.59474,529300001.0
2005-03-22 10:30:00,1.59493,1.59523,1.59465,1.59484,712800001.0
2005-03-22 10:31:00,1.59458,1.59548,1.59458,1.5951,482300001.0
2005-03-22 10:32:00,1.59517,1.59532,1.59466,1.59474,528600002.0
2005-03-22 10:33:00,1.595,1.59512,1.5948,1.59511,487500000.0
2005-03-22 10:34:00,1.595,1.595,1.59438,1.59486,370900000.0
2005-03-22 10:35:00,1.59476,1.59489,1.59458,1.59462,497900002.0
2005-03-22 10:36:00,1.59449,1.59463,1.59431,1.59445,508400001.0
2005-03-22 10:37:00,1.59436,1.59444,1.59415,1.59427,493400001.0
2005-03-22 10:38:00,1.59432,1.59447,1.59419,1.59426,449000003.0
2005-03-22 10:39:00,1.59444,1.59449,1.59418,1.59427,381700000.0
2005-03-22 10:40:00,1.59445,1.59463,1.59422,1.59439,346500000.0
2005-03-22 10:41:00,1.59452,1.59463,1.59431,1.59447,627500001.0
2005-03-22 10:42:00,1.59432,1.59434,1.59409,1.59426,374200000.0
2005-03-22 10:43:00,1.59402,1.59402,1.59302,1.5931,411800000.0
2005-03-22 10:44:00,1.59333,1.5936,1.59297,1.5933,552400004.0
2005-03-22 10:45:00,1.59329,1.59329,1.59264,1.59275,513800001.0
2005-03-22 10:46:00,1.59281,1.5931,1.59247,1.5929,299100000.0
2005-03-22 10:47:00,1.59255,1.5928,1.59243,1.59256,416000001.0
2005-03-22 10:48:00,1.59274,1.59278,1.59249,1.59261,506400001.0
2005-03-22 10:49:00,1.59272,1.59284,1.59256,1.59266,384800001.0
2005-03-22 10:50:00,1.59269,1.59282,1.59243,1.59254,574600001.0
2005-03-22 10:51:00,1.59241,1.59268,1.59227,1.59237,455200000.0
2005-03-22 10:52:00,1.59238,1.59246,1.59219,1.59234,319000002.0
2005-03-22 10:53:00,1.59225,1.59241,1.59211,1.59236,370700001.0
2005-03-22 10:54:00,1.59242,1.59244,1.59202,1.5921,465200001.0
2005-03-22 10:55:00,1.59209,1.59216,1.59186,1.59195,456200002.0
2005-03-22 10:56:00,1.59201,1.59232,1.59194,1.59227,480200000.0
2005-03-22 10:57:00,1.59226,1.59236,1.59207,1.5921,341600000.0
2005-03-22 10:58:00,1.59221,1.59261,1.59215,1.59232,452000003.0
2005-03-22 10:59:00,1.59219,1.59261,1.59198,1.59203,864200004.0
2005-03-22 11:00:00,1.59213,1.59267,1.59213,1.5924,513200001.0
2005-03-22 11:01:00,1.59227,1.59279,1.59227,1.59255,552100001.0
2005-03-22 11:02:00,1.59251,1.59277,1.59246,1.59252,590600001.0
2005-03-22 11:03:00,1.59249,1.59276,1.59225,1.59255,239900000.0
2005-03-22 11:04:00,1.59272,1.59285,1.59252,1.59264,553900000.0
2005-03-22 11:05:00,1.59265,1.59286,1.59257,1.59259,446800001.0
2005-03-22 11:06:00,1.59255,1.59273,1.59241,1.59273,649600001.0
2005-03-22 11:07:00,1.59281,1.59281,1.592,1.59233,256300001.0
2005-03-22 11:08:00,1.59229,1.59242,1.59203,1.59238,329400000.0
2005-03-22 11:09:00,1.59215,1.59241,1.59192,1.59192,361100001.0
2005-03-22 11:10:00,1.59214,1.59259,1.59214,1.59259,448200001.0
2005-03-22 11:11:00,1.59225,1.59264,1.59225,1.59247,554500000.0
2005-03-22 11:12:00,1.59237,1.5927,1.59231,1.59252,536300000.0
2005-03-22 11:13:00,1.59236,1.59255,1.59232,1.59248,388800001.0
2005-03-22 11:14:00,1.5924,1.59245,1.59221,1.59245,460300002.0
2005-03-22 11:15:00,1.59229,1.5925,1.59224,1.59229,514300002.0
2005-03-22 11:16:00,1.59237,1.59248,1.59219,1.59223,476700001.0
2005-03-22 11:17:00,1.59222,1.59224,1.59194,1.59206,418900001.0
2005-03-22 11:18:00,1.592,1.59213,1.59176,1.59182,445000002.0
2005-03-22 11:19:00,1.59189,1.59206,1.59184,1.59191,369900000.0
2005-03-22 11:20:00,1.59181,1.59194,1.59158,1.59158,589600001.0
2005-03-22 11:21:00,1.59174,1.59194,1.59148,1.59194,535900001.0
2005-03-22 11:22:00,1.59192,1.59236,1.5919,1.59226,611800003.0
2005-03-22 11:23:00,1.59237,1.59265,1.59226,1.59239,467600000.0
2005-03-22 11:24:00,1.59241,1.59251,1.59231,1.59235,378000000.0
2005-03-22 11:25:00,1.59254,1.5927,1.59237,1.59254,424300001.0
2005-03-22 11:26:00,1.59273,1.5929,1.59263,1.5927,515600002.0
2005-03-22 11:27:00,1.59272,1.59298,1.59254,1.59264,592400001.0
2005-03-22 11:28:00,1.59269,1.59278,1.59242,1.59255,417800001.0
2005-03-22 11:29:00,1.59259,1.59259,1.59203,1.59224,478800001.0
2005-03-22 11:30:00,1.59235,1.59235,1.59119,1.59149,412800001.0
2005-03-22 11:31:00,1.5914,1.59209,1.5914,1.59209,573900002.0
2005-03-22 11:32:00,1.59209,1.5923,1.59155,1.5917,420000000.0
2005-03-22 11:33:00,1.59178,1.59199,1.59158,1.59186,573300000.0
2005-03-22 11:34:00,1.59209,1.59229,1.59182,1.59194,666700002.0
2005-03-22 11:35:00,1.59202,1.59235,1.59199,1.59214,506400000.0
2005-03-22 11:36:00,1.59217,1.59234,1.59211,1.59234,548300004.0
2005-03-22 11:37:00,1.59234,1.59247,1.5922,1.59222,500500000.0
2005-03-22 11:38:00,1.59232,1.59232,1.59203,1.59209,528700001.0
2005-03-22 11:39:00,1.59247,1.59248,1.59213,1.59213,631000002.0
2005-03-22 11:40:00,1.59224,1.59238,1.59203,1.59238,722900003.0
2005-03-22 11:41:00,1.59227,1.59233,1.59193,1.592,730600002.0
2005-03-22 11:42:00,1.59219,1.59237,1.59202,1.59208,521600002.0
2005-03-22 11:43:00,1.59204,1.59234,1.59202,1.59213,493000000.0
2005-03-22 11:44:00,1.59225,1.59236,1.592,1.592,634400001.0
2005-03-22 11:45:00,1.59217,1.59243,1.59207,1.59231,545900001.0
2005-03-22 11:46:00,1.59221,1.59226,1.59206,1.59209,578200006.0
2005-03-22 11:47:00,1.59207,1.59223,1.59192,1.5922,479100000.0
2005-03-22 11:48:00,1.5921,1.59237,1.5921,1.59228,495400001.0
2005-03-22 11:49:00,1.59237,1.59264,1.59229,1.59251,391400000.0
2005-03-22 11:50:00,1.59261,1.59283,1.59251,1.59267,350200001.0
2005-03-22 11:51:00,1.59259,1.59265,1.59244,1.59246,167300002.0
2005-03-22 11:52:00,1.59231,1.59234,1.59187,1.59195,236400000.0
2005-03-22 11:53:00,1.59163,1.59178,1.59158,1.59168,215900000.0
2005-03-22 11:54:00,1.59153,1.59181,1.59125,1.59148,328200000.0
2005-03-22 11:55:00,1.5916,1.59181,1.59151,1.59178,464500000.0
2005-03-22 11:56:00,1.59202,1.59228,1.59177,1.59194,454400001.0
2005-03-22 11:57:00,1.59202,1.59226,1.59181,1.59202,526100001.0
2005-03-22 11:58:00,1.59212,1.59212,1.59185,1.59196,431700001.0
2005-03-22 11:59:00,1.59239,1.59262,1.59211,1.59248,453400000.0
2005-03-22 12:00:00,1.59261,1.5928,1.59245,1.59256,494200001.0
2005-03-22 12:01:00,1.59271,1.59304,1.59263,1.59288,411100001.0
2005-03-22 12:02:00,1.59292,1.59308,1.59287,1.59298,329300001.0
2005-03-22 12:03:00,1.5931,1.5931,1.59271,1.59271,383300000.0
2005-03-22 12:04:00,1.59271,1.59291,1.59261,1.59278,412600000.0
2005-03-22 12:05:00,1.59283,1.59283,1.59214,1.59232,372300003.0
2005-03-22 12:06:00,1.59226,1.59252,1.59219,1.59245,310900000.0
2005-03-22 12:07:00,1.59246,1.59266,1.59223,1.59244,304500000.0
2005-03-22 12:08:00,1.59239,1.59247,1.59213,1.59239,513400001.0
2005-03-22 12:09:00,1.59251,1.59283,1.59251,1.59265,417000001.0
2005-03-22 12:10:00,1.59261,1.59262,1.5923,1.59239,339500000.0
2005-03-22 12:11:00,1.59252,1.5926,1.59228,1.59243,254000003.0
2005-03-22 12:12:00,1.59224,1.59256,1.59224,1.59242,218000002.0
2005-03-22 12:13:00,1.59275,1.59304,1.59253,1.59277,554300002.0
2005-03-22 12:14:00,1.59291,1.59319,1.59273,1.5929,610300002.0
2005-03-22 12:15:00,1.59278,1.5933,1.59278,1.59302,311100001.0
2005-03-22 12:16:00,1.59318,1.59323,1.59296,1.59297,410300002.0
2005-03-22 12:17:00,1.59289,1.59297,1.59266,1.59266,232400002.0
2005-03-22 12:18:00,1.59266,1.59281,1.5925,1.59262,288200002.0
2005-03-22 12:19:00,1.59264,1.59274,1.5925,1.5926,475600001.0
2005-03-22 12:20:00,1.59248,1.59272,1.59239,1.59245,426600001.0
2005-03-22 12:21:00,1.59234,1.59237,1.59215,1.59223,388100000.0
2005-03-22 12:22:00,1.59228,1.59251,1.59222,1.59233,302300000.0
2005-03-22 12:23:00,1.59236,1.59243,1.59221,1.59228,363200001.0
2005-03-22 12:24:00,1.59199,1.5923,1.59156,1.59156,624100003.0
2005-03-22 12:25:00,1.59177,1.59229,1.59177,1.59197,419500003.0
2005-03-22 12:26:00,1.59195,1.59198,1.59137,1.59137,447900000.0
2005-03-22 12:27:00,1.59134,1.59146,1.59092,1.59097,468700001.0
2005-03-22 12:28:00,1.59113,1.59128,1.59092,1.59099,499500001.0
2005-03-22 12:29:00,1.59109,1.59133,1.59093,1.59103,651600000.0
2005-03-22 12:30:00,1.59125,1.5913,1.59094,1.59118,578800000.0
2005-03-22 12:31:00,1.59117,1.5913,1.59076,1.59076,643600000.0
2005-03-22 12:32:00,1.59109,1.59132,1.59088,1.5912,648000000.0
2005-03-22 12:33:00,1.5911,1.5911,1.59051,1.59051,40600000.0
2005-03-22 12:34:00,1.59041,1.59068,1.59009,1.59042,599800000.0
2005-03-22 12:35:00,1.59091,1.59091,1.59046,1.59055,596600000.0
2005-03-22 12:36:00,1.59069,1.59078,1.59049,1.59049,439500001.0
2005-03-22 12:37:00,1.59058,1.59085,1.59058,1.5908,524400001.0
2005-03-22 12:38:00,1.59099,1.59115,1.59067,1.59095,621000001.0
2005-03-22 12:39:00,1.59113,1.59113,1.59079,1.59092,493000000.0
2005-03-22 12:40:00,1.59082,1.59113,1.5908,1.59093,564800002.0
2005-03-22 12:41:00,1.59105,1.59105,1.59047,1.59047,234100000.0
2005-03-22 12:42:00,1.59045,1.59057,1.59019,1.59021,366900002.0
2005-03-22 12:43:00,1.58988,1.59017,1.58962,1.58973,463700000.0
2005-03-22 12:44:00,1.5897,1.5897,1.58869,1.58869,407600000.0
2005-03-22 12:45:00,1.58865,1.58906,1.58845,1.58895,547900002.0
2005-03-22 12:46:00,1.58882,1.58906,1.58881,1.58906,453300001.0
2005-03-22 12:47:00,1.58891,1.58895,1.58813,1.58824,405000000.0
2005-03-22 12:48:00,1.58889,1.58903,1.58851,1.58865,525200003.0
2005-03-22 12:49:00,1.58854,1.58863,1.58805,1.58805,530200003.0
2005-03-22 12:50:00,1.58813,1.58845,1.58786,1.5883,534300001.0
2005-03-22 12:51:00,1.58828,1.58882,1.58698,1.58768,387300000.0
2005-03-22 12:52:00,1.58785,1.58828,1.58785,1.588,356600000.0
2005-03-22 12:53:00,1.58835,1.58881,1.58827,1.58855,243900000.0
2005-03-22 12:54:00,1.58848,1.58863,1.58841,1.58853,412300000.0
2005-03-22 12:55:00,1.58851,1.58867,1.58801,1.58801,423500002.0
2005-03-22 12:56:00,1.58773,1.58773,1.58657,1.58728,409800001.0
2005-03-22 12:57:00,1.58748,1.58748,1.58666,1.58718,537100000.0
2005-03-22 12:58:00,1.58755,1.58763,1.58737,1.58745,331300001.0
2005-03-22 12:59:00,1.5875,1.58753,1.58696,1.58723,719900001.0
2005-03-22 13:00:00,1.58745,1.58753,1.58712,1.58712,222200001.0
2005-03-22 13:01:00,1.58726,1.5876,1.58693,1.58705,330200001.0
2005-03-22 13:02:00,1.58718,1.58738,1.58711,1.58722,375700001.0
2005-03-22 13:03:00,1.58748,1.58761,1.58707,1.58717,436300001.0
2005-03-22 13:04:00,1.58721,1.58777,1.58721,1.58777,246800000.0
2005-03-22 13:05:00,1.58741,1.58759,1.58715,1.58741,115400000.0
2005-03-22 13:06:00,1.58766,1.58781,1.58715,1.58715,428200000.0
2005-03-22 13:07:00,1.58735,1.58791,1.5873,1.58791,311200001.0
2005-03-22 13:08:00,1.58805,1.58836,1.58797,1.58836,166500000.0
2005-03-22 13:09:00,1.58842,1.58856,1.58798,1.58798,286700001.0
2005-03-22 13:10:00,1.58799,1.58815,1.58793,1.58815,129900000.0
2005-03-22 13:11:00,1.58811,1.58825,1.58788,1.58793,395700000.0
2005-03-22 13:12:00,1.58791,1.58791,1.58766,1.58782,260800000.0
2005-03-22 13:13:00,1.58803,1.58803,1.58777,1.58795,341700000.0
2005-03-22 13:14:00,1.58807,1.58815,1.58788,1.58814,355600001.0
2005-03-22 13:15:00,1.58814,1.58833,1.58783,1.58783,437600001.0
2005-03-22 13:16:00,1.58761,1.58775,1.58691,1.58703,139400001.0
2005-03-22 13:17:00,1.58731,1.58755,1.5871,1.58726,99100000.0
2005-03-22 13:18:00,1.58758,1.58779,1.58726,1.58762,322100001.0
2005-03-22 13:19:00,1.58736,1.58736,1.58674,1.58715,291600000.0
2005-03-22 13:20:00,1.58717,1.58759,1.58717,1.58755,187200000.0
2005-03-22 13:21:00,1.58742,1.58742,1.58658,1.58678,148200000.0
2005-03-22 13:22:00,1.58687,1.58687,1.58655,1.58664,239000000.0
2005-03-22 13:23:00,1.58658,1.58676,1.58658,1.58674,266300000.0
2005-03-22 13:24:00,1.58673,1.58724,1.58636,1.58691,234800000.0
2005-03-22 13:25:00,1.58745,1.5884,1.58725,1.5881,180000000.0
2005-03-22 13:26:00,1.58821,1.58832,1.58787,1.58799,233700001.0
2005-03-22 13:27:00,1.58823,1.58837,1.58797,1.58797,332200001.0
2005-03-22 13:28:00,1.58832,1.58836,1.58809,1.58811,483100001.0
2005-03-22 13:29:00,1.58792,1.58802,1.58765,1.5879,604700001.0
2005-03-22 13:30:00,1.5878,1.5878,1.58731,1.58751,524000003.0
2005-03-22 13:31:00,1.58766,1.58793,1.58735,1.58755,502700000.0
2005-03-22 13:32:00,1.5875,1.58757,1.58731,1.58751,206400000.0
2005-03-22 13:33:00,1.58743,1.58756,1.58733,1.58738,388200001.0
2005-03-22 13:34:00,1.58728,1.58728,1.58661,1.58683,289900000.0
2005-03-22 13:35:00,1.58699,1.5871,1.58673,1.58685,383100002.0
2005-03-22 13:36:00,1.58677,1.58697,1.58661,1.58688,425100002.0
2005-03-22 13:37:00,1.58671,1.58692,1.58666,1.58676,497400000.0
2005-03-22 13:38:00,1.58701,1.58721,1.58676,1.58694,405200000.0
2005-03-22 13:39:00,1.5871,1.58723,1.58693,1.58693,306000003.0
2005-03-22 13:40:00,1.58675,1.58718,1.58669,1.5868,420500000.0
2005-03-22 13:41:00,1.58709,1.58709,1.58673,1.58676,235000000.0
2005-03-22 13:42:00,1.58681,1.58702,1.58673,1.58673,151800000.0
2005-03-22 13:43:00,1.58684,1.58691,1.58683,1.58691,119600000.0
2005-03-22 13:44:00,1.587,1.58747,1.587,1.587,274400000.0
2005-03-22 13:45:00,1.58748,1.58748,1.58689,1.58713,435500000.0
2005-03-22 13:46:00,1.58743,1.5876,1.58724,1.58754,475300002.0
2005-03-22 13:47:00,1.5877,1.58798,1.58753,1.58793,576100002.0
2005-03-22 13:48:00,1.58806,1.58821,1.58779,1.58809,212000001.0
2005-03-22 13:49:00,1.58804,1.58804,1.58783,1.58783,203900000.0
2005-03-22 13:50:00,1.58795,1.58826,1.58795,1.58818,352800001.0
2005-03-22 13:51:00,1.58808,1.58821,1.58797,1.58797,264400001.0
2005-03-22 13:52:00,1.58787,1.58816,1.58783,1.58808,413300000.0
2005-03-22 13:53:00,1.58787,1.58826,1.58787,1.58814,513700000.0
2005-03-22 13:54:00,1.58814,1.58836,1.58799,1.58808,416400000.0
2005-03-22 13:55:00,1.58801,1.58804,1.5878,1.58791,305500001.0
2005-03-22 13:56:00,1.58785,1.58795,1.58761,1.58782,405200000.0
2005-03-22 13:57:00,1.5878,1.58813,1.58772,1.58813,347100000.0
2005-03-22 13:58:00,1.58811,1.5883,1.58783,1.58783,224400001.0
2005-03-22 13:59:00,1.58785,1.58826,1.58767,1.58798,410100003.0
2005-03-22 14:00:00,1.58809,1.5882,1.58777,1.5881,305400001.0
2005-03-22 14:01:00,1.58802,1.58821,1.58768,1.58813,456600002.0
2005-03-22 14:02:00,1.5882,1.58826,1.58811,1.58818,301500001.0
2005-03-22 14:03:00,1.58812,1.58838,1.58812,1.58826,443000000.0
2005-03-22 14:04:00,1.58827,1.58833,1.58801,1.58802,474500001.0
2005-03-22 14:05:00,1.58835,1.58837,1.58785,1.58826,358300000.0
2005-03-22 14:06:00,1.58829,1.58829,1.58788,1.58788,373400001.0
2005-03-22 14:07:00,1.58791,1.58804,1.58775,1.58782,313400000.0
2005-03-22 14:08:00,1.58788,1.58811,1.58782,1.58783,384100000.0
2005-03-22 14:09:00,1.58788,1.58813,1.58766,1.58766,167000001.0
2005-03-22 14:10:00,1.58768,1.5878,1.58736,1.58741,318700002.0
2005-03-22 14:11:00,1.58725,1.58751,1.5872,1.58732,100400000.0
2005-03-22 14:12:00,1.58739,1.5874,1.58707,1.58725,209100001.0
2005-03-22 14:13:00,1.58731,1.58745,1.58724,1.58727,178400001.0
2005-03-22 14:14:00,1.58759,1.58759,1.58706,1.58735,222100001.0
2005-03-22 14:15:00,1.58738,1.5877,1.58727,1.58751,368200000.0
2005-03-22 14:16:00,1.5873,1.58766,1.58724,1.5873,222900000.0
2005-03-22 14:17:00,1.58742,1.58784,1.58741,1.58774,686800002.0
2005-03-22 14:18:00,1.58776,1.58786,1.58755,1.58773,396800001.0
2005-03-22 14:19:00,1.58777,1.58792,1.58762,1.58775,413800000.0
2005-03-22 14:20:00,1.58808,1.58835,1.58801,1.58801,221200000.0
2005-03-22 14:21:00,1.58796,1.58796,1.58771,1.58771,383200000.0
2005-03-22 14:22:00,1.5878,1.58788,1.58758,1.58773,591100002.0
2005-03-22 14:23:00,1.58804,1.58807,1.58758,1.58763,176400000.0
2005-03-22 14:24:00,1.58788,1.58818,1.58772,1.58794,462700002.0
2005-03-22 14:25:00,1.58802,1.58836,1.58788,1.58824,607000003.0
2005-03-22 14:26:00,1.58823,1.58823,1.58784,1.58785,652300001.0
2005-03-22 14:27:00,1.58791,1.58791,1.5869,1.58714,403200000.0
2005-03-22 14:28:00,1.58706,1.58726,1.58669,1.58726,36200000.0
2005-03-22 14:29:00,1.58742,1.58743,1.58688,1.58707,39800000.0
2005-03-22 14:30:00,1.58712,1.58755,1.58698,1.58755,86000001.0
2005-03-22 14:31:00,1.58759,1.58762,1.5869,1.5869,45200000.0
2005-03-22 14:32:00,1.58682,1.58722,1.58678,1.58722,32800000.0
2005-03-22 14:33:00,1.58712,1.58728,1.58696,1.58696,45000000.0
2005-03-22 14:34:00,1.58697,1.58742,1.5868,1.58742,22200000.0
2005-03-22 14:35:00,1.58747,1.58747,1.5871,1.58717,29600000.0
2005-03-22 14:36:00,1.5873,1.5873,1.5868,1.5868,40600000.0
2005-03-22 14:37:00,1.58739,1.58749,1.58722,1.58749,38900000.0
2005-03-22 14:38:00,1.58735,1.58751,1.58716,1.58751,32600000.0
2005-03-22 14:39:00,1.58707,1.58733,1.5868,1.58728,39300000.0
2005-03-22 14:40:00,1.58721,1.58721,1.58696,1.58707,32800000.0
2005-03-22 14:41:00,1.58733,1.58744,1.58719,1.5873,49800000.0
2005-03-22 14:42:00,1.58727,1.58727,1.58609,1.58609,41800000.0
2005-03-22 14:43:00,1.58684,1.58684,1.58619,1.58619,68400000.0
2005-03-22 14:44:00,1.58645,1.58664,1.58623,1.58623,39600000.0
2005-03-22 14:45:00,1.58618,1.58638,1.586,1.5861,56800000.0
2005-03-22 14:46:00,1.58609,1.58673,1.58595,1.58639,34400000.0
2005-03-22 14:47:00,1.5868,1.5868,1.5863,1.58645,26800000.0
2005-03-22 14:48:00,1.58639,1.58651,1.58634,1.58645,54800000.0
2005-03-22 14:49:00,1.58644,1.58658,1.58638,1.58655,58400000.0
2005-03-22 14:50:00,1.58641,1.5866,1.58633,1.58644,35600000.0
2005-03-22 14:51:00,1.58652,1.58674,1.5864,1.5864,28200000.0
2005-03-22 14:52:00,1.58645,1.58665,1.58642,1.58664,26800000.0
2005-03-22 14:53:00,1.58635,1.5865,1.58603,1.58621,33200000.0
2005-03-22 14:54:00,1.5867,1.5867,1.58619,1.58619,33200000.0
2005-03-22 14:55:00,1.58648,1.58661,1.5861,1.58618,34600000.0
2005-03-22 14:56:00,1.5865,1.5865,1.58629,1.58647,38500000.0
2005-03-22 14:57:00,1.58695,1.58704,1.58673,1.58678,52300000.0
2005-03-22 14:58:00,1.58647,1.5868,1.58643,1.58643,58600000.0
2005-03-22 14:59:00,1.58665,1.58694,1.58665,1.58694,37200000.0
2005-03-22 15:00:00,1.58694,1.58724,1.5868,1.58694,51600000.0
2005-03-22 15:01:00,1.5873,1.5873,1.58691,1.58698,38400000.0
2005-03-22 15:02:00,1.58682,1.58715,1.58638,1.58706,39800000.0
2005-03-22 15:03:00,1.58711,1.58711,1.58622,1.58656,53300000.0
2005-03-22 15:04:00,1.58656,1.58697,1.58648,1.5867,31600000.0
2005-03-22 15:05:00,1.5867,1.5867,1.58607,1.58639,33000000.0
2005-03-22 15:06:00,1.58682,1.58682,1.58636,1.5866,43600000.0
2005-03-22 15:07:00,1.58661,1.58667,1.58603,1.5861,30200000.0
2005-03-22 15:08:00,1.5857,1.5857,1.5857,1.5857,30200000.0
2005-03-22 15:09:00,1.58614,1.58634,1.58614,1.58627,30200000.0
2005-03-22 15:10:00,1.58606,1.58608,1.58582,1.58582,33600000.0
2005-03-22 15:11:00,1.58577,1.586,1.58568,1.58587,40200000.0
2005-03-22 15:12:00,1.5859,1.58613,1.58586,1.58587,78400002.0
2005-03-22 15:13:00,1.58633,1.58636,1.5862,1.5862,19400000.0
2005-03-22 15:14:00,1.58602,1.5862,1.58602,1.58604,37800000.0
2005-03-22 15:15:00,1.5862,1.5862,1.58567,1.58603,46200000.0
2005-03-22 15:16:00,1.58627,1.5864,1.58625,1.58629,26700000.0
2005-03-22 15:17:00,1.58632,1.58655,1.58626,1.58655,39800000.0
2005-03-22 15:18:00,1.58645,1.58659,1.58611,1.58653,50900001.0
2005-03-22 15:19:00,1.58634,1.58634,1.58587,1.58587,36300000.0
2005-03-22 15:20:00,1.58601,1.58624,1.58601,1.58602,54300000.0
2005-03-22 15:21:00,1.586,1.58634,1.58581,1.58634,26600000.0
2005-03-22 15:22:00,1.58607,1.58643,1.58607,1.58621,25200000.0
2005-03-22 15:23:00,1.58639,1.58666,1.58638,1.58645,30800000.0
2005-03-22 15:24:00,1.58673,1.5869,1.5867,1.5869,25800000.0
2005-03-22 15:25:00,1.58679,1.58712,1.58667,1.58679,27000000.0
2005-03-22 15:26:00,1.58687,1.58709,1.58684,1.58703,32400000.0
2005-03-22 15:27:00,1.58697,1.58716,1.58684,1.58692,30400000.0
2005-03-22 15:28:00,1.58685,1.5869,1.58675,1.58675,32800000.0
2005-03-22 15:29:00,1.58682,1.58696,1.58672,1.58677,44100000.0
2005-03-22 15:30:00,1.58581,1.58581,1.58362,1.58362,29200000.0
2005-03-22 15:31:00,1.5832,1.58355,1.58275,1.58322,24400000.0
2005-03-22 15:32:00,1.58374,1.5842,1.58361,1.58403,35600000.0
2005-03-22 15:33:00,1.58442,1.58442,1.58349,1.58394,62400001.0
2005-03-22 15:34:00,1.58379,1.58437,1.58379,1.58412,20600000.0
2005-03-22 15:35:00,1.5845,1.58464,1.58381,1.58381,42000000.0
2005-03-22 15:36:00,1.58452,1.58506,1.58438,1.58473,31400000.0
2005-03-22 15:37:00,1.5849,1.58495,1.5842,1.58477,47800000.0
2005-03-22 15:38:00,1.58469,1.58475,1.58423,1.58438,35200000.0
2005-03-22 15:39:00,1.58453,1.58453,1.58431,1.58431,30400000.0
2005-03-22 15:40:00,1.5843,1.58463,1.58408,1.58441,30400000.0
2005-03-22 15:41:00,1.58471,1.58479,1.58445,1.58472,30600000.0
2005-03-22 15:42:00,1.58494,1.5851,1.58448,1.58461,30700000.0
2005-03-22 15:43:00,1.58452,1.58475,1.58421,1.58466,33000000.0
2005-03-22 15:44:00,1.5848,1.5848,1.58427,1.58466,35000000.0
2005-03-22 15:45:00,1.58457,1.58507,1.58457,1.5847,53200000.0
2005-03-22 15:46:00,1.58497,1.5857,1.58497,1.58522,59200001.0
2005-03-22 15:47:00,1.58516,1.58573,1.58516,1.58553,58400000.0
2005-03-22 15:48:00,1.58571,1.58571,1.58522,1.58527,24600000.0
2005-03-22 15:49:00,1.58535,1.58548,1.58521,1.58523,80100000.0
2005-03-22 15:50:00,1.58508,1.58522,1.5846,1.5846,37200000.0
2005-03-22 15:51:00,1.58462,1.58495,1.58462,1.58475,23400000.0
2005-03-22 15:52:00,1.58471,1.58482,1.58418,1.58419,42000000.0
2005-03-22 15:53:00,1.58412,1.58412,1.58347,1.5835,53400000.0
2005-03-22 15:54:00,1.58368,1.58368,1.58338,1.58338,39800000.0
2005-03-22 15:55:00,1.58389,1.58389,1.58347,1.58361,41800000.0
2005-03-22 15:56:00,1.58374,1.58401,1.58357,1.5839,28000000.0
2005-03-22 15:57:00,1.58402,1.5842,1.58386,1.58386,36800000.0
2005-03-22 15:58:00,1.58396,1.58404,1.58372,1.58372,16800000.0
2005-03-22 15:59:00,1.58391,1.58406,1.58383,1.58388,22400000.0
2005-03-22 16:00:00,1.58383,1.58435,1.58383,1.58409,28200000.0
2005-03-22 16:01:00,1.58407,1.58451,1.58407,1.58435,38400000.0
2005-03-22 16:02:00,1.58437,1.58452,1.58385,1.58452,24400000.0
2005-03-22 16:03:00,1.58442,1.58455,1.58428,1.5843,51400000.0
2005-03-22 16:04:00,1.58421,1.58456,1.58409,1.58443,35200000.0
2005-03-22 16:05:00,1.58484,1.58502,1.58459,1.58487,46400000.0
2005-03-22 16:06:00,1.58515,1.5853,1.58495,1.58508,37000000.0
2005-03-22 16:07:00,1.58503,1.58511,1.58495,1.58511,35000000.0
2005-03-22 16:08:00,1.58538,1.58538,1.585,1.585,44400000.0
2005-03-22 16:09:00,1.58491,1.58523,1.58481,1.58487,45600001.0
2005-03-22 16:10:00,1.58487,1.58514,1.58485,1.58505,34600000.0
2005-03-22 16:11:00,1.58444,1.58483,1.5844,1.58483,38400000.0
2005-03-22 16:12:00,1.58493,1.58511,1.58478,1.58511,30200000.0
2005-03-22 16:13:00,1.58527,1.58575,1.58527,1.58575,26800000.0
2005-03-22 16:14:00,1.58563,1.58566,1.58521,1.58566,53400000.0
2005-03-22 16:15:00,1.58551,1.58564,1.5852,1.5854,38500000.0
2005-03-22 16:16:00,1.58538,1.58557,1.58506,1.58506,36400000.0
2005-03-22 16:17:00,1.58497,1.58544,1.58497,1.58504,36700001.0
2005-03-22 16:18:00,1.58516,1.58541,1.58516,1.58541,37800000.0
2005-03-22 16:19:00,1.58566,1.58566,1.58465,1.5849,37800000.0
2005-03-22 16:20:00,1.58495,1.58516,1.58473,1.58495,40600000.0
2005-03-22 16:21:00,1.58518,1.58533,1.58487,1.5851,41700000.0
2005-03-22 16:22:00,1.58511,1.58535,1.58485,1.58501,57700000.0
2005-03-22 16:23:00,1.58508,1.5852,1.58488,1.58517,34400000.0
2005-03-22 16:24:00,1.58564,1.58564,1.58513,1.58513,27400000.0
2005-03-22 16:25:00,1.58534,1.58534,1.58445,1.58487,37400000.0
2005-03-22 16:26:00,1.58503,1.58531,1.58485,1.58488,44200000.0
2005-03-22 16:27:00,1.58523,1.58559,1.58523,1.58524,28800000.0
2005-03-22 16:28:00,1.58558,1.58565,1.58532,1.58545,39600000.0
2005-03-22 16:29:00,1.58571,1.58575,1.58546,1.58546,39500000.0
2005-03-22 16:30:00,1.58544,1.58544,1.58505,1.58519,48600000.0
2005-03-22 16:31:00,1.58524,1.5853,1.58502,1.58502,46700000.0
2005-03-22 16:32:00,1.58522,1.58522,1.58467,1.5849,44000001.0
2005-03-22 16:33:00,1.58491,1.585,1.58484,1.58489,35400000.0
2005-03-22 16:34:00,1.58491,1.58491,1.58449,1.58472,42800000.0
2005-03-22 16:35:00,1.58493,1.5852,1.5849,1.5852,54300000.0
2005-03-22 16:36:00,1.58499,1.58517,1.58466,1.58491,30000000.0
2005-03-22 16:37:00,1.58514,1.58541,1.58509,1.58517,35800000.0
2005-03-22 16:38:00,1.58501,1.58523,1.58498,1.58519,46800000.0
2005-03-22 16:39:00,1.58528,1.58528,1.58515,1.5852,34000000.0
2005-03-22 16:40:00,1.58506,1.58512,1.58501,1.58503,40700000.0
2005-03-22 16:41:00,1.58475,1.58545,1.58475,1.58531,51400000.0
2005-03-22 16:42:00,1.58526,1.58557,1.5852,1.58529,33400000.0
2005-03-22 16:43:00,1.58569,1.58599,1.58542,1.58585,35400000.0
2005-03-22 16:44:00,1.58583,1.5867,1.5858,1.58654,49400000.0
2005-03-22 16:45:00,1.58651,1.58658,1.58634,1.5865,53500000.0
2005-03-22 16:46:00,1.58674,1.58674,1.58611,1.58617,47800000.0
2005-03-22 16:47:00,1.58641,1.58652,1.58596,1.58608,41800000.0
2005-03-22 16:48:00,1.58623,1.58643,1.58606,1.5862,32600000.0
2005-03-22 16:49:00,1.58632,1.58632,1.58585,1.58613,47200000.0
2005-03-22 16:50:00,1.58596,1.58635,1.58593,1.58604,39800000.0
2005-03-22 16:51:00,1.58596,1.58602,1.58574,1.58602,18400000.0
2005-03-22 16:52:00,1.58587,1.58587,1.58537,1.58578,57500000.0
2005-03-22 16:53:00,1.58581,1.58586,1.58554,1.58586,60400000.0
2005-03-22 16:54:00,1.58606,1.58606,1.58572,1.58592,53400001.0
2005-03-22 16:55:00,1.58594,1.58594,1.58517,1.58537,28000000.0
2005-03-22 16:56:00,1.58541,1.58549,1.58522,1.58533,45800001.0
2005-03-22 16:57:00,1.58544,1.58565,1.58525,1.58549,31800000.0
2005-03-22 16:58:00,1.58533,1.58536,1.58484,1.58487,34800000.0
2005-03-22 16:59:00,1.58515,1.58518,1.58477,1.58479,40200000.0
2005-03-22 17:00:00,1.58476,1.58532,1.58435,1.58532,38000000.0
2005-03-22 17:01:00,1.58585,1.58615,1.5852,1.58538,58600000.0
2005-03-22 17:02:00,1.58529,1.58529,1.5846,1.58473,36200000.0
2005-03-22 17:03:00,1.58493,1.58496,1.58444,1.58444,32400000.0
2005-03-22 17:04:00,1.58459,1.58463,1.58407,1.58444,30800000.0
2005-03-22 17:05:00,1.58454,1.58502,1.58414,1.58502,39900000.0
2005-03-22 17:06:00,1.58511,1.58522,1.58457,1.58489,25600000.0
2005-03-22 17:07:00,1.58511,1.58511,1.58472,1.58482,63600000.0
2005-03-22 17:08:00,1.58481,1.58507,1.58481,1.58494,41200000.0
2005-03-22 17:09:00,1.58524,1.58535,1.58486,1.58495,33800000.0
2005-03-22 17:10:00,1.58483,1.58527,1.58483,1.585,35400000.0
2005-03-22 17:11:00,1.58523,1.58524,1.5848,1.58489,29400000.0
2005-03-22 17:12:00,1.58491,1.58533,1.58491,1.58529,28200000.0
2005-03-22 17:13:00,1.58509,1.58548,1.58491,1.58546,35200000.0
2005-03-22 17:14:00,1.58538,1.58603,1.58538,1.58582,77400001.0
2005-03-22 17:15:00,1.58621,1.58621,1.58555,1.5858,49100000.0
2005-03-22 17:16:00,1.58584,1.58596,1.58578,1.58578,25000000.0
2005-03-22 17:17:00,1.58583,1.58615,1.58566,1.58602,30200000.0
2005-03-22 17:18:00,1.58615,1.58617,1.58593,1.58603,55800000.0
2005-03-22 17:19:00,1.58608,1.58635,1.586,1.58601,47000000.0
2005-03-22 17:20:00,1.58628,1.58628,1.58571,1.5859,45200000.0
2005-03-22 17:21:00,1.5863,1.58634,1.58586,1.58599,65300000.0
2005-03-22 17:22:00,1.58581,1.58587,1.58554,1.58554,50000001.0
2005-03-22 17:23:00,1.58526,1.58563,1.58526,1.58537,54400000.0
2005-03-22 17:24:00,1.58534,1.58534,1.58492,1.58504,24400000.0
2005-03-22 17:25:00,1.58498,1.58539,1.58496,1.58523,39200000.0
2005-03-22 17:26:00,1.58551,1.58574,1.58502,1.58551,31200000.0
2005-03-22 17:27:00,1.58578,1.58578,1.58529,1.58529,25800000.0
2005-03-22 17:28:00,1.58549,1.58557,1.585,1.58533,33600000.0
2005-03-22 17:29:00,1.58468,1.58492,1.58424,1.58466,59000000.0
2005-03-22 17:30:00,1.58457,1.58484,1.5843,1.58484,50900000.0
2005-03-22 17:31:00,1.58493,1.58534,1.58493,1.58516,17200000.0
2005-03-22 17:32:00,1.585,1.58527,1.58489,1.58493,42000000.0
2005-03-22 17:33:00,1.58518,1.58527,1.58485,1.58502,64600000.0
2005-03-22 17:34:00,1.585,1.58538,1.58488,1.58533,52000001.0
2005-03-22 17:35:00,1.5856,1.5856,1.58539,1.5855,38700000.0
2005-03-22 17:36:00,1.58558,1.58572,1.58539,1.58552,54900000.0
2005-03-22 17:37:00,1.58537,1.58537,1.58418,1.58506,42400000.0
2005-03-22 17:38:00,1.58494,1.58504,1.58446,1.58456,47200000.0
2005-03-22 17:39:00,1.58512,1.58516,1.58498,1.58503,24200000.0
2005-03-22 17:40:00,1.58495,1.58496,1.58464,1.58467,44200001.0
2005-03-22 17:41:00,1.58474,1.58474,1.58386,1.58407,71900000.0
2005-03-22 17:42:00,1.58436,1.58452,1.58394,1.58444,50100000.0
2005-03-22 17:43:00,1.58465,1.58482,1.58445,1.58466,40000000.0
2005-03-22 17:44:00,1.58472,1.58472,1.58438,1.58438,28200000.0
2005-03-22 17:45:00,1.58451,1.58467,1.58435,1.58438,37000001.0
2005-03-22 17:46:00,1.58473,1.58499,1.58473,1.58489,50800000.0
2005-03-22 17:47:00,1.58489,1.58513,1.58489,1.58492,40200000.0
2005-03-22 17:48:00,1.58501,1.58506,1.58457,1.58491,53600000.0
2005-03-22 17:49:00,1.58487,1.58495,1.58447,1.5847,58200000.0
2005-03-22 17:50:00,1.58483,1.58494,1.58466,1.58494,47300000.0
2005-03-22 17:51:00,1.58478,1.585,1.58411,1.58411,36900000.0
2005-03-22 17:52:00,1.5841,1.5841,1.58318,1.58318,34600001.0
2005-03-22 17:53:00,1.58311,1.58311,1.58264,1.58264,33200000.0
2005-03-22 17:54:00,1.58262,1.58295,1.58224,1.58285,31600000.0
2005-03-22 17:55:00,1.58311,1.58367,1.58294,1.58365,53800001.0
2005-03-22 17:56:00,1.5838,1.58399,1.5834,1.58354,27000000.0
2005-03-22 17:57:00,1.58416,1.58457,1.58416,1.58421,52100000.0
2005-03-22 17:58:00,1.58434,1.58514,1.58411,1.58509,35400000.0
2005-03-22 17:59:00,1.58542,1.58557,1.58473,1.58499,60400000.0
2005-03-22 18:00:00,1.58546,1.58553,1.58495,1.58495,73200000.0
2005-03-22 18:01:00,1.58485,1.58488,1.58429,1.58469,43200000.0
2005-03-22 18:02:00,1.58496,1.58508,1.58482,1.58508,50000001.0
2005-03-22 18:03:00,1.58483,1.5854,1.58461,1.58461,27800000.0
2005-03-22 18:04:00,1.58502,1.58502,1.5846,1.58479,46900000.0
2005-03-22 18:05:00,1.58492,1.58492,1.58468,1.58479,27000000.0
2005-03-22 18:06:00,1.58471,1.58487,1.58438,1.58438,37400000.0
2005-03-22 18:07:00,1.58476,1.58483,1.58451,1.58483,46400000.0
2005-03-22 18:08:00,1.58463,1.58494,1.58455,1.58494,45400000.0
2005-03-22 18:09:00,1.58473,1.58489,1.58465,1.58472,49000000.0
2005-03-22 18:10:00,1.58504,1.58504,1.58468,1.5849,27700000.0
2005-03-22 18:11:00,1.58498,1.58513,1.58455,1.5846,35200000.0
2005-03-22 18:12:00,1.58486,1.5849,1.5846,1.5846,37400001.0
2005-03-22 18:13:00,1.58488,1.585,1.58475,1.58497,57900000.0
2005-03-22 18:14:00,1.58451,1.585,1.58451,1.58485,29100000.0
2005-03-22 18:15:00,1.58484,1.58535,1.58484,1.58504,42500000.0
2005-03-22 18:16:00,1.58543,1.58544,1.585,1.585,21200000.0
2005-03-22 18:17:00,1.58517,1.58534,1.58501,1.58501,62700000.0
2005-03-22 18:18:00,1.58522,1.58532,1.58496,1.58532,35600000.0
2005-03-22 18:19:00,1.58528,1.58528,1.58472,1.58472,31700000.0
2005-03-22 18:20:00,1.58505,1.58528,1.5849,1.58507,49800000.0
2005-03-22 18:21:00,1.58516,1.5852,1.58494,1.58496,41000000.0
2005-03-22 18:22:00,1.58542,1.58561,1.58505,1.58505,32000000.0
2005-03-22 18:23:00,1.58533,1.58548,1.58507,1.58516,25400000.0
2005-03-22 18:24:00,1.58528,1.58528,1.5847,1.58471,32400000.0
2005-03-22 18:25:00,1.58507,1.58522,1.58471,1.58493,31800000.0
2005-03-22 18:26:00,1.58511,1.58535,1.58494,1.58516,36400000.0
2005-03-22 18:27:00,1.58531,1.58571,1.58508,1.58508,63600001.0
2005-03-22 18:28:00,1.58524,1.58528,1.58478,1.58481,31800000.0
2005-03-22 18:29:00,1.58502,1.58526,1.585,1.58517,35400000.0
2005-03-22 18:30:00,1.58523,1.5853,1.58499,1.58526,26800000.0
2005-03-22 18:31:00,1.5852,1.58531,1.58513,1.58528,39700000.0
2005-03-22 18:32:00,1.58544,1.58544,1.58517,1.58538,35600000.0
2005-03-22 18:33:00,1.58548,1.58548,1.58497,1.5851,49900000.0
2005-03-22 18:34:00,1.58515,1.58532,1.585,1.58503,30200000.0
2005-03-22 18:35:00,1.58499,1.58506,1.58469,1.58497,69300000.0
2005-03-22 18:36:00,1.58483,1.58521,1.58483,1.58516,50000000.0
2005-03-22 18:37:00,1.58529,1.58533,1.58515,1.58533,29100000.0
2005-03-22 18:38:00,1.58515,1.58543,1.58497,1.58533,35400000.0
2005-03-22 18:39:00,1.58533,1.58565,1.58533,1.58548,29200000.0
2005-03-22 18:40:00,1.58523,1.58523,1.58503,1.58508,23200000.0
2005-03-22 18:41:00,1.58523,1.58567,1.58523,1.58565,23600000.0
2005-03-22 18:42:00,1.58581,1.58581,1.58547,1.5858,52900000.0
2005-03-22 18:43:00,1.5858,1.5861,1.58579,1.58585,32800000.0
2005-03-22 18:44:00,1.58581,1.58583,1.58564,1.58564,45900000.0
2005-03-22 18:45:00,1.58588,1.58599,1.58564,1.58564,28000000.0
2005-03-22 18:46:00,1.58599,1.58613,1.58587,1.58587,42900001.0
2005-03-22 18:47:00,1.58607,1.58607,1.58577,1.58577,17400000.0
2005-03-22 18:48:00,1.5858,1.58596,1.58569,1.58577,33900000.0
2005-03-22 18:49:00,1.5861,1.58619,1.58597,1.58619,38900000.0
2005-03-22 18:50:00,1.58618,1.58618,1.5858,1.58603,38500000.0
2005-03-22 18:51:00,1.58593,1.58609,1.58588,1.58608,39000000.0
2005-03-22 18:52:00,1.58612,1.58646,1.58605,1.58621,43500000.0
2005-03-22 18:53:00,1.58634,1.58635,1.58605,1.58605,36200000.0
2005-03-22 18:54:00,1.58629,1.58644,1.58583,1.58644,25800000.0
2005-03-22 18:55:00,1.58615,1.58628,1.58614,1.58628,28400000.0
2005-03-22 18:56:00,1.58602,1.58631,1.58582,1.58582,50300000.0
2005-03-22 18:57:00,1.58646,1.58683,1.58646,1.58675,35400000.0
2005-03-22 18:58:00,1.58671,1.58672,1.58645,1.58652,33200000.0
2005-03-22 18:59:00,1.5866,1.58667,1.58613,1.58667,25800000.0
2005-03-22 19:00:00,1.58676,1.58676,1.5863,1.5865,29200000.0
2005-03-22 19:01:00,1.58695,1.58703,1.58671,1.5869,55800000.0
2005-03-22 19:02:00,1.58707,1.58729,1.58684,1.58729,26800000.0
2005-03-22 19:03:00,1.58721,1.58743,1.58679,1.58743,42200000.0
2005-03-22 19:04:00,1.58727,1.58727,1.58686,1.58706,47500001.0
2005-03-22 19:05:00,1.58704,1.5872,1.58676,1.58708,19600000.0
2005-03-22 19:06:00,1.5871,1.58715,1.58667,1.58667,31600000.0
2005-03-22 19:07:00,1.58675,1.58683,1.58601,1.58663,60000001.0
2005-03-22 19:08:00,1.58669,1.58684,1.58669,1.58672,36400000.0
2005-03-22 19:09:00,1.58663,1.58663,1.58596,1.58614,23000000.0
2005-03-22 19:10:00,1.58647,1.58647,1.58572,1.58572,37600000.0
2005-03-22 19:11:00,1.58613,1.58613,1.58556,1.58584,34000000.0
2005-03-22 19:12:00,1.5858,1.58611,1.5858,1.58603,27700000.0
2005-03-22 19:13:00,1.58599,1.58625,1.58593,1.58625,52400000.0
2005-03-22 19:14:00,1.58617,1.58626,1.58597,1.58626,38000000.0
2005-03-22 19:15:00,1.58593,1.58593,1.5856,1.58568,36500000.0
2005-03-22 19:16:00,1.58547,1.58547,1.585,1.5851,33000000.0
2005-03-22 19:17:00,1.5853,1.58547,1.58514,1.58515,51600000.0
2005-03-22 19:18:00,1.58528,1.58528,1.58478,1.58499,30700000.0
2005-03-22 19:19:00,1.58509,1.58511,1.58467,1.58495,26300000.0
2005-03-22 19:20:00,1.58487,1.58523,1.58486,1.58507,68900000.0
2005-03-22 19:21:00,1.585,1.58534,1.585,1.58529,35200000.0
2005-03-22 19:22:00,1.58523,1.58546,1.58506,1.58532,44900001.0
2005-03-22 19:23:00,1.58531,1.58531,1.58468,1.58487,31400000.0
2005-03-22 19:24:00,1.58523,1.58523,1.58461,1.58507,54300000.0
2005-03-22 19:25:00,1.58541,1.58548,1.5851,1.58548,31400000.0
2005-03-22 19:26:00,1.5855,1.58569,1.58515,1.58537,30600000.0
2005-03-22 19:27:00,1.58543,1.58568,1.58512,1.58538,32800000.0
2005-03-22 19:28:00,1.58554,1.58586,1.58547,1.58569,38800000.0
2005-03-22 19:29:00,1.5855,1.58577,1.58523,1.58577,19600000.0
2005-03-22 19:30:00,1.58588,1.58588,1.58578,1.58578,47000000.0
2005-03-22 19:31:00,1.58572,1.58577,1.58556,1.5856,44400000.0
2005-03-22 19:32:00,1.58527,1.58548,1.58519,1.58541,43800001.0
2005-03-22 19:33:00,1.58537,1.58541,1.58514,1.58527,50300000.0
2005-03-22 19:34:00,1.58537,1.58567,1.58512,1.5856,44700000.0
2005-03-22 19:35:00,1.58554,1.5858,1.58529,1.5858,61400001.0
2005-03-22 19:36:00,1.58549,1.58561,1.58524,1.58548,40300000.0
2005-03-22 19:37:00,1.58531,1.58547,1.58503,1.58503,26600000.0
2005-03-22 19:38:00,1.58502,1.58539,1.58502,1.58506,32000000.0
2005-03-22 19:39:00,1.5852,1.58527,1.58504,1.58527,37600000.0
2005-03-22 19:40:00,1.58538,1.58558,1.58531,1.58553,26600000.0
2005-03-22 19:41:00,1.58543,1.58568,1.5853,1.58545,35000000.0
2005-03-22 19:42:00,1.5855,1.5858,1.58544,1.5858,49200000.0
2005-03-22 19:43:00,1.58568,1.58568,1.58529,1.58531,24600000.0
2005-03-22 19:44:00,1.58554,1.58557,1.58502,1.58537,41000000.0
2005-03-22 19:45:00,1.58532,1.58561,1.58532,1.58552,31400000.0
2005-03-22 19:46:00,1.5856,1.58577,1.5853,1.5853,48800001.0
2005-03-22 19:47:00,1.58549,1.58569,1.58544,1.58564,44800000.0
2005-03-22 19:48:00,1.58573,1.58573,1.5856,1.5856,37800000.0
2005-03-22 19:49:00,1.58539,1.58553,1.58531,1.58547,34000000.0
2005-03-22 19:50:00,1.58555,1.58555,1.58524,1.58544,45900000.0
2005-03-22 19:51:00,1.58518,1.58556,1.58518,1.58551,32600000.0
2005-03-22 19:52:00,1.58567,1.58573,1.58533,1.58533,35000000.0
2005-03-22 19:53:00,1.58499,1.58512,1.5849,1.58496,53400001.0
2005-03-22 19:54:00,1.58493,1.58502,1.58491,1.58491,21000000.0
2005-03-22 19:55:00,1.58474,1.58482,1.5846,1.58474,36500000.0
2005-03-22 19:56:00,1.58479,1.58492,1.5847,1.58491,42400000.0
2005-03-22 19:57:00,1.58493,1.58493,1.58467,1.58481,30200000.0
2005-03-22 19:58:00,1.58492,1.58502,1.58483,1.58483,33000000.0
2005-03-22 19:59:00,1.58466,1.58489,1.58444,1.58486,45600001.0
2005-03-22 20:00:00,1.58493,1.58493,1.58451,1.58459,42200000.0
2005-03-22 20:01:00,1.58497,1.58497,1.58466,1.58468,35000000.0
2005-03-22 20:02:00,1.58495,1.58499,1.58476,1.58493,32800000.0
2005-03-22 20:03:00,1.58496,1.58496,1.58474,1.58474,25600000.0
2005-03-22 20:04:00,1.58473,1.58497,1.58459,1.58483,38400000.0
2005-03-22 20:05:00,1.58483,1.58497,1.58478,1.5848,29200000.0
2005-03-22 20:06:00,1.58488,1.58499,1.58476,1.58486,49200001.0
2005-03-22 20:07:00,1.58506,1.58527,1.58499,1.58527,25600000.0
2005-03-22 20:08:00,1.58549,1.58549,1.58515,1.58525,21000000.0
2005-03-22 20:09:00,1.58529,1.58534,1.58529,1.58532,28200000.0
2005-03-22 20:10:00,1.585,1.58545,1.585,1.58531,48000000.0
2005-03-22 20:11:00,1.58526,1.58527,1.58507,1.58513,28400000.0
2005-03-22 20:12:00,1.58519,1.58526,1.58468,1.58526,39800000.0
2005-03-22 20:13:00,1.58517,1.58527,1.58487,1.58527,41000000.0
2005-03-22 20:14:00,1.58526,1.58548,1.58478,1.58533,56900000.0
2005-03-22 20:15:00,1.58533,1.58533,1.58512,1.58512,35100000.0
2005-03-22 20:16:00,1.58487,1.58528,1.58487,1.58491,48100000.0
2005-03-22 20:17:00,1.58454,1.5853,1.58454,1.58528,24400000.0
2005-03-22 20:18:00,1.58524,1.58524,1.58478,1.58482,32600000.0
2005-03-22 20:19:00,1.58485,1.58485,1.58459,1.58471,46000000.0
2005-03-22 20:20:00,1.58475,1.58489,1.58466,1.58489,39600000.0
2005-03-22 20:21:00,1.58477,1.58491,1.58477,1.58477,37000000.0
2005-03-22 20:22:00,1.58481,1.58493,1.58474,1.58477,38600000.0
2005-03-22 20:23:00,1.58476,1.58482,1.58415,1.58431,63700000.0
2005-03-22 20:24:00,1.58428,1.58492,1.58428,1.58479,31500000.0
2005-03-22 20:25:00,1.58504,1.58535,1.58488,1.58522,52600000.0
2005-03-22 20:26:00,1.58509,1.58526,1.58485,1.58511,43600000.0
2005-03-22 20:27:00,1.5855,1.58563,1.58511,1.58539,54300000.0
2005-03-22 20:28:00,1.5853,1.5856,1.58525,1.5856,45400001.0
2005-03-22 20:29:00,1.58552,1.58559,1.58495,1.58552,54400000.0
2005-03-22 20:30:00,1.58565,1.58565,1.58538,1.58544,34200000.0
2005-03-22 20:31:00,1.58528,1.58539,1.58501,1.58522,31600000.0
2005-03-22 20:32:00,1.58503,1.58545,1.58474,1.58545,37000000.0
2005-03-22 20:33:00,1.58553,1.58553,1.58518,1.58542,43800000.0
2005-03-22 20:34:00,1.58535,1.58545,1.58456,1.58483,29200000.0
2005-03-22 20:35:00,1.58475,1.58504,1.58465,1.58475,30800000.0
2005-03-22 20:36:00,1.58511,1.58551,1.58496,1.58533,46800000.0
2005-03-22 20:37:00,1.58545,1.5855,1.58514,1.58542,63500000.0
2005-03-22 20:38:00,1.58553,1.5856,1.58535,1.58545,26600000.0
2005-03-22 20:39:00,1.58528,1.58543,1.58508,1.58523,38600000.0
2005-03-22 20:40:00,1.58506,1.58539,1.58506,1.58523,51800001.0
2005-03-22 20:41:00,1.58524,1.5853,1.58496,1.58513,77000000.0
2005-03-22 20:42:00,1.58501,1.58515,1.58474,1.58506,34800000.0
2005-03-22 20:43:00,1.58492,1.58502,1.58391,1.58391,31600000.0
2005-03-22 20:44:00,1.5845,1.58508,1.5842,1.58508,52000000.0
2005-03-22 20:45:00,1.58486,1.58486,1.58443,1.58446,61000001.0
2005-03-22 20:46:00,1.58471,1.58501,1.58463,1.58501,82200002.0
2005-03-22 20:47:00,1.58548,1.58556,1.58506,1.58527,50000001.0
2005-03-22 20:48:00,1.58512,1.5855,1.58509,1.58533,49500000.0
2005-03-22 20:49:00,1.58545,1.58553,1.58536,1.58537,25400000.0
2005-03-22 20:50:00,1.58549,1.58611,1.58539,1.58611,25600000.0
2005-03-22 20:51:00,1.58602,1.58624,1.586,1.58607,40800000.0
2005-03-22 20:52:00,1.58596,1.58608,1.58576,1.58602,24800000.0
2005-03-22 20:53:00,1.58592,1.5862,1.58592,1.58617,41700000.0
2005-03-22 20:54:00,1.5858,1.58616,1.58569,1.5857,49400000.0
2005-03-22 20:55:00,1.58601,1.58605,1.58567,1.58583,26000000.0
2005-03-22 20:56:00,1.58581,1.58581,1.58562,1.58577,25600000.0
2005-03-22 20:57:00,1.58588,1.586,1.58583,1.58593,26400000.0
2005-03-22 20:58:00,1.58604,1.58604,1.58577,1.58581,40400000.0
2005-03-22 20:59:00,1.5855,1.58613,1.5855,1.5861,52100000.0
2005-03-22 21:00:00,1.58621,1.58648,1.58606,1.58634,25400000.0
2005-03-22 21:01:00,1.58649,1.58662,1.58556,1.58556,35400000.0
2005-03-22 21:02:00,1.58615,1.58646,1.58573,1.58646,55800000.0
2005-03-22 21:03:00,1.58635,1.58635,1.58611,1.58617,29600000.0
2005-03-22 21:04:00,1.5865,1.5865,1.58627,1.58643,27800000.0
2005-03-22 21:05:00,1.58617,1.58649,1.5861,1.5861,101100001.0
2005-03-22 21:06:00,1.58609,1.58609,1.58584,1.58607,44600001.0
2005-03-22 21:07:00,1.58628,1.58662,1.58599,1.58662,32800000.0
2005-03-22 21:08:00,1.58658,1.58726,1.58648,1.58726,37800000.0
2005-03-22 21:09:00,1.58751,1.58751,1.58586,1.58655,32800000.0
2005-03-22 21:10:00,1.58717,1.58717,1.58673,1.58689,44800000.0
2005-03-22 21:11:00,1.58685,1.58767,1.58677,1.58704,38100000.0
2005-03-22 21:12:00,1.5869,1.58731,1.58635,1.58713,46800000.0
2005-03-22 21:13:00,1.58751,1.58751,1.58541,1.58658,39800000.0
2005-03-22 21:14:00,1.58658,1.58669,1.58639,1.58645,47000000.0
2005-03-22 21:15:00,1.58649,1.58714,1.58649,1.58714,86500000.0
2005-03-22 21:16:00,1.58694,1.58734,1.58694,1.58733,37800000.0
2005-03-22 21:17:00,1.58762,1.58835,1.58662,1.58721,37600000.0
2005-03-22 21:18:00,1.58749,1.58749,1.58519,1.58584,37600000.0
2005-03-22 21:19:00,1.58692,1.58692,1.58416,1.58434,25600000.0
2005-03-22 21:20:00,1.58463,1.58482,1.58407,1.58445,37400000.0
2005-03-22 21:21:00,1.58445,1.58503,1.58429,1.58453,35600000.0
2005-03-22 21:22:00,1.58382,1.58462,1.58376,1.58437,47700000.0
2005-03-22 21:23:00,1.58473,1.58529,1.58403,1.58424,42600000.0
2005-03-22 21:24:00,1.58524,1.5854,1.58378,1.58474,44300000.0
2005-03-22 21:25:00,1.58513,1.58604,1.58486,1.5849,45000000.0
2005-03-22 21:26:00,1.58473,1.58554,1.58377,1.58468,27600000.0
2005-03-22 21:27:00,1.58491,1.58519,1.58418,1.58426,31000000.0
2005-03-22 21:28:00,1.58527,1.58544,1.58403,1.58417,39800000.0
2005-03-22 21:29:00,1.58481,1.58485,1.58448,1.58462,44800000.0
2005-03-22 21:30:00,1.58449,1.58497,1.58394,1.58465,32600000.0
2005-03-22 21:31:00,1.58457,1.58496,1.58423,1.58485,35100000.0
2005-03-22 21:32:00,1.58467,1.58468,1.58395,1.584,36600000.0
2005-03-22 21:33:00,1.58398,1.58413,1.58286,1.58351,20800000.0
2005-03-22 21:34:00,1.5845,1.58473,1.58412,1.58426,40600000.0
2005-03-22 21:35:00,1.58432,1.58436,1.58372,1.58422,45600000.0
2005-03-22 21:36:00,1.58413,1.58463,1.58362,1.58462,35100000.0
2005-03-22 21:37:00,1.58448,1.58473,1.58408,1.58447,39200000.0
2005-03-22 21:38:00,1.5845,1.58509,1.5845,1.58482,48200000.0
2005-03-22 21:39:00,1.58458,1.58507,1.58424,1.58444,57000000.0
2005-03-22 21:40:00,1.58489,1.58513,1.58426,1.58445,26000000.0
2005-03-22 21:41:00,1.58526,1.58533,1.58438,1.58438,50200000.0
2005-03-22 21:42:00,1.5844,1.58463,1.58407,1.58407,31500000.0
2005-03-22 21:43:00,1.58452,1.58553,1.58425,1.58551,31000000.0
2005-03-22 21:44:00,1.58509,1.58509,1.5844,1.58464,33400000.0
2005-03-22 21:45:00,1.58517,1.58542,1.58415,1.5842,37200000.0
2005-03-22 21:46:00,1.58407,1.58447,1.58374,1.58374,46800000.0
2005-03-22 21:47:00,1.58423,1.58423,1.5838,1.5838,20600000.0
2005-03-22 21:48:00,1.58362,1.58409,1.58354,1.5837,67800000.0
2005-03-22 21:49:00,1.58359,1.5838,1.58352,1.5836,23800000.0
2005-03-22 21:50:00,1.58376,1.58377,1.58266,1.58266,46000000.0
2005-03-22 21:51:00,1.58247,1.58296,1.58189,1.58189,57700000.0
2005-03-22 21:52:00,1.58271,1.58291,1.58185,1.58202,60100000.0
2005-03-22 21:53:00,1.58213,1.58299,1.58211,1.5825,27800000.0
2005-03-22 21:54:00,1.58249,1.58277,1.5822,1.58226,49000000.0
2005-03-22 21:55:00,1.58194,1.58254,1.5815,1.58193,39300000.0
2005-03-22 21:56:00,1.58115,1.58121,1.57911,1.57972,31600000.0
2005-03-22 21:57:00,1.5801,1.58038,1.57955,1.58027,41200000.0
2005-03-22 21:58:00,1.58028,1.58082,1.57984,1.5806,23000000.0
2005-03-22 21:59:00,1.58105,1.58113,1.58016,1.58016,51600001.0
2005-03-22 22:00:00,1.58044,1.58076,1.58038,1.58076,46800000.0
2005-03-22 22:01:00,1.58074,1.58102,1.58059,1.58087,37000000.0
2005-03-22 22:02:00,1.58047,1.5808,1.58001,1.5807,37600000.0
2005-03-22 22:03:00,1.58099,1.58099,1.5803,1.58038,40200000.0
2005-03-22 22:04:00,1.58066,1.58087,1.58042,1.58067,33600000.0
2005-03-22 22:05:00,1.58022,1.58043,1.57958,1.57982,42600000.0
2005-03-22 22:06:00,1.57985,1.58001,1.57942,1.57983,31400000.0
2005-03-22 22:07:00,1.5803,1.58046,1.57924,1.57972,30600000.0
2005-03-22 22:08:00,1.57955,1.58012,1.57955,1.57995,53000000.0
2005-03-22 22:09:00,1.57988,1.57993,1.57933,1.57959,33200000.0
2005-03-22 22:10:00,1.57986,1.57986,1.57891,1.57901,38800000.0
2005-03-22 22:11:00,1.57906,1.58007,1.57899,1.57988,44900000.0
2005-03-22 22:12:00,1.5799,1.58015,1.57969,1.57969,58300000.0
2005-03-22 22:13:00,1.57931,1.57983,1.57931,1.57978,31800000.0
2005-03-22 22:14:00,1.57954,1.58016,1.57954,1.57992,35000000.0
2005-03-22 22:15:00,1.58005,1.58034,1.57974,1.5798,62800001.0
2005-03-22 22:16:00,1.57935,1.57976,1.57933,1.57935,51600000.0
2005-03-22 22:17:00,1.57995,1.58007,1.57928,1.57962,40200000.0
2005-03-22 22:18:00,1.58012,1.58012,1.57979,1.58003,33600000.0
2005-03-22 22:19:00,1.58012,1.58039,1.57962,1.58013,31600000.0
2005-03-22 22:20:00,1.58045,1.58056,1.58023,1.58056,48600000.0
2005-03-22 22:21:00,1.58018,1.58059,1.57952,1.58038,35400000.0
2005-03-22 22:22:00,1.58073,1.58098,1.58025,1.58098,43200000.0
2005-03-22 22:23:00,1.58138,1.58138,1.57955,1.58052,29400000.0
2005-03-22 22:24:00,1.58146,1.58146,1.58114,1.58135,46200000.0
2005-03-22 22:25:00,1.58208,1.58215,1.58115,1.58115,29400000.0
2005-03-22 22:26:00,1.58102,1.58131,1.58079,1.58079,29100000.0
2005-03-22 22:27:00,1.58118,1.58118,1.58006,1.58085,39800000.0
2005-03-22 22:28:00,1.58062,1.58095,1.58019,1.58031,58200001.0
2005-03-22 22:29:00,1.58071,1.58084,1.58038,1.58045,46100000.0
2005-03-22 22:30:00,1.58092,1.58096,1.58068,1.5808,48000001.0
2005-03-22 22:31:00,1.58095,1.58095,1.58005,1.58079,25800000.0
2005-03-22 22:32:00,1.58073,1.58096,1.5807,1.58088,42900000.0
2005-03-22 22:33:00,1.58104,1.58125,1.58103,1.58109,37400000.0
2005-03-22 22:34:00,1.58123,1.58143,1.581,1.58116,47200000.0
2005-03-22 22:35:00,1.58133,1.5814,1.58125,1.58125,47900000.0
2005-03-22 22:36:00,1.58121,1.58121,1.58011,1.58011,49600000.0
2005-03-22 22:37:00,1.58076,1.5811,1.58072,1.5811,44000000.0
2005-03-22 22:38:00,1.58095,1.58132,1.58089,1.58097,40200000.0
2005-03-22 22:39:00,1.58081,1.58116,1.58081,1.58112,22400000.0
2005-03-22 22:40:00,1.58116,1.58121,1.5806,1.5806,52100000.0
2005-03-22 22:41:00,1.58109,1.58109,1.58081,1.58096,34200000.0
2005-03-22 22:42:00,1.58099,1.58121,1.58091,1.581,39600000.0
2005-03-22 22:43:00,1.5811,1.58115,1.58091,1.58115,34200000.0
2005-03-22 22:44:00,1.58101,1.58128,1.58072,1.58128,26800000.0
2005-03-22 22:45:00,1.58129,1.58129,1.58103,1.58127,21000000.0
2005-03-22 22:46:00,1.58108,1.58148,1.58096,1.58128,33200000.0
2005-03-22 22:47:00,1.58139,1.58139,1.58084,1.58094,28000000.0
2005-03-22 22:48:00,1.58071,1.58124,1.58071,1.58124,28400000.0
2005-03-22 22:49:00,1.58131,1.58152,1.58111,1.58133,26800000.0
2005-03-22 22:50:00,1.58138,1.58152,1.58117,1.58117,15600000.0
2005-03-22 22:51:00,1.58138,1.58149,1.58131,1.58149,28000000.0
2005-03-22 22:52:00,1.58169,1.58175,1.58148,1.58171,33900000.0
2005-03-22 22:53:00,1.58184,1.58197,1.58144,1.58197,52800000.0
2005-03-22 22:54:00,1.58173,1.5818,1.58149,1.58165,78700000.0
2005-03-22 22:55:00,1.58162,1.58169,1.58148,1.58149,24400000.0
2005-03-22 22:56:00,1.58168,1.58168,1.58154,1.58166,30600000.0
2005-03-22 22:57:00,1.58159,1.58169,1.58136,1.58136,58900000.0
2005-03-22 22:58:00,1.58169,1.58172,1.58163,1.58164,18200000.0
2005-03-22 22:59:00,1.58178,1.58179,1.58158,1.5817,32000000.0
2005-03-22 23:00:00,1.58174,1.58193,1.5817,1.58172,30800000.0
2005-03-22 23:01:00,1.58171,1.58185,1.58113,1.58185,30800000.0
2005-03-22 23:02:00,1.58156,1.58156,1.58076,1.58098,18400000.0
2005-03-22 23:03:00,1.5812,1.5812,1.58056,1.58056,35500000.0
2005-03-22 23:04:00,1.58078,1.58084,1.58057,1.58082,28200000.0
2005-03-22 23:05:00,1.58078,1.58104,1.58078,1.58097,40900000.0
2005-03-22 23:06:00,1.58093,1.58099,1.58058,1.58098,32400000.0
2005-03-22 23:07:00,1.58083,1.58102,1.58083,1.58086,40200000.0
2005-03-22 23:08:00,1.58082,1.581,1.58066,1.58069,29000000.0
2005-03-22 23:09:00,1.58071,1.58119,1.58071,1.58094,36200000.0
2005-03-22 23:10:00,1.58071,1.58096,1.5805,1.58063,54300000.0
2005-03-22 23:11:00,1.58107,1.58144,1.58095,1.58095,45000000.0
2005-03-22 23:12:00,1.5811,1.5811,1.58055,1.58067,39700000.0
2005-03-22 23:13:00,1.57964,1.58042,1.57964,1.58019,38800000.0
2005-03-22 23:14:00,1.58062,1.58062,1.5804,1.58056,25300000.0
2005-03-22 23:15:00,1.58055,1.58078,1.58008,1.58058,48200000.0
2005-03-22 23:16:00,1.58076,1.58091,1.5806,1.5806,30200000.0
2005-03-22 23:17:00,1.58069,1.58069,1.58048,1.58054,42600000.0
2005-03-22 23:18:00,1.58072,1.58077,1.58021,1.5803,38800000.0
2005-03-22 23:19:00,1.5805,1.58074,1.5804,1.58049,52500000.0
2005-03-22 23:20:00,1.58068,1.58081,1.58036,1.5805,32800000.0
2005-03-22 23:21:00,1.5805,1.5805,1.57984,1.58007,49600000.0
2005-03-22 23:22:00,1.58031,1.58031,1.57988,1.58025,42600000.0
2005-03-22 23:23:00,1.58016,1.58048,1.58016,1.58048,43400000.0
2005-03-22 23:24:00,1.5803,1.5803,1.57981,1.57981,33900000.0
2005-03-22 23:25:00,1.58001,1.58014,1.57958,1.57958,39200000.0
2005-03-22 23:26:00,1.57962,1.57989,1.57953,1.57987,47400000.0
2005-03-22 23:27:00,1.5793,1.57947,1.57912,1.57912,34400000.0
2005-03-22 23:28:00,1.57915,1.57928,1.57883,1.57889,64300001.0
2005-03-22 23:29:00,1.57899,1.57926,1.57879,1.57896,34000000.0
2005-03-22 23:30:00,1.57912,1.57938,1.57911,1.57923,40000000.0
2005-03-22 23:31:00,1.57913,1.57913,1.5785,1.57893,42000001.0
2005-03-22 23:32:00,1.57871,1.57894,1.5787,1.57893,39800000.0
2005-03-22 23:33:00,1.5788,1.5789,1.57876,1.57876,29200000.0
2005-03-22 23:34:00,1.57892,1.57915,1.5787,1.5787,34200000.0
2005-03-22 23:35:00,1.57894,1.57894,1.57842,1.57842,28400000.0
2005-03-22 23:36:00,1.57856,1.57856,1.57839,1.57839,53100000.0
2005-03-22 23:37:00,1.57873,1.57898,1.57869,1.57869,27200000.0
2005-03-22 23:38:00,1.57859,1.57887,1.57854,1.57887,38400000.0
2005-03-22 23:39:00,1.57888,1.57933,1.57888,1.57905,36600000.0
2005-03-22 23:40:00,1.57935,1.57939,1.57909,1.57909,28200000.0
2005-03-22 23:41:00,1.57924,1.57934,1.5788,1.5788,50000000.0
2005-03-22 23:42:00,1.57911,1.57912,1.57891,1.579,27200000.0
2005-03-22 23:43:00,1.57868,1.57921,1.57867,1.57913,33000000.0
2005-03-22 23:44:00,1.57976,1.57976,1.5795,1.57964,52000000.0
2005-03-22 23:45:00,1.57957,1.57961,1.57936,1.57955,44400000.0
2005-03-22 23:46:00,1.57963,1.57975,1.57957,1.57963,37400000.0
2005-03-22 23:47:00,1.57968,1.57976,1.57945,1.57955,64200001.0
2005-03-22 23:48:00,1.57953,1.57955,1.57925,1.57955,44600000.0
2005-03-22 23:49:00,1.57977,1.57977,1.57922,1.5795,33400000.0
2005-03-22 23:50:00,1.57966,1.57966,1.57932,1.57952,52200001.0
2005-03-22 23:51:00,1.57983,1.57991,1.57964,1.57982,51500000.0
2005-03-22 23:52:00,1.58002,1.58028,1.57984,1.58017,47400000.0
2005-03-22 23:53:00,1.58063,1.58063,1.58011,1.58033,28200000.0
2005-03-22 23:54:00,1.58029,1.58029,1.57965,1.57965,46800000.0
2005-03-22 23:55:00,1.58018,1.58062,1.58018,1.58062,56300001.0
2005-03-22 23:56:00,1.58096,1.58096,1.58053,1.58078,35200000.0
2005-03-22 23:57:00,1.58085,1.5809,1.58076,1.58084,35400000.0
2005-03-22 23:58:00,1.58075,1.58091,1.58051,1.58079,45500000.0
2005-03-22 23:59:00,1.58083,1.58161,1.58083,1.58155,52700000.0
2005-03-23 00:00:00,1.58157,1.58157,1.58112,1.58112,38400000.0
2005-03-23 00:01:00,1.5802,1.5808,1.5799,1.5805,42600000.0
2005-03-23 00:02:00,1.5807,1.581,1.5803,1.5805,42600000.0
2005-03-23 00:03:00,1.5807,1.581,1.5805,1.5807,42600000.0
2005-03-23 00:04:00,1.5809,1.5811,1.5805,1.5807,42600000.0
2005-03-23 00:06:00,1.5807,1.581,1.5802,1.5807,42600000.0
2005-03-23 00:07:00,1.5807,1.5809,1.5802,1.5805,42600000.0
2005-03-23 00:08:00,1.5807,1.5809,1.5799,1.5805,42600000.0
2005-03-23 00:09:00,1.5803,1.5814,1.58,1.5812,42600000.0
2005-03-23 00:10:00,1.5812,1.5817,1.581,1.5814,42600000.0
2005-03-23 00:11:00,1.5812,1.5817,1.581,1.5812,42600000.0
2005-03-23 00:12:00,1.5814,1.5817,1.581,1.5814,42600000.0
2005-03-23 00:13:00,1.5815,1.5815,1.581,1.5812,42600000.0
2005-03-23 00:14:00,1.5814,1.5817,1.5812,1.5814,42600000.0
2005-03-23 00:15:00,1.5816,1.5818,1.5812,1.5814,42600000.0
2005-03-23 00:16:00,1.5816,1.5823,1.5813,1.5821,42600000.0
2005-03-23 00:17:00,1.5821,1.5824,1.5819,1.5821,42600000.0
2005-03-23 00:18:00,1.5822,1.5825,1.5814,1.5817,42600000.0
2005-03-23 00:19:00,1.5814,1.5817,1.581,1.5812,42600000.0
2005-03-23 00:20:00,1.5814,1.5816,1.5811,1.5814,42600000.0
2005-03-23 00:21:00,1.5817,1.5819,1.5814,1.5817,42600000.0
2005-03-23 00:22:00,1.5818,1.5824,1.5814,1.5821,42600000.0
2005-03-23 00:23:00,1.5821,1.5824,1.5817,1.5819,42600000.0
2005-03-23 00:24:00,1.5817,1.582,1.5813,1.5818,42600000.0
2005-03-23 00:25:00,1.5814,1.5819,1.5812,1.5817,42600000.0
2005-03-23 00:26:00,1.5818,1.582,1.5814,1.5818,42600000.0
2005-03-23 00:27:00,1.5819,1.5822,1.5814,1.5818,42600000.0
2005-03-23 00:28:00,1.5817,1.5822,1.5814,1.5818,42600000.0
2005-03-23 00:30:00,1.5817,1.5822,1.5814,1.5819,42600000.0
2005-03-23 00:31:00,1.5818,1.582,1.5815,1.5818,42600000.0
2005-03-23 00:34:00,1.5818,1.5822,1.5817,1.5819,42600000.0
2005-03-23 00:35:00,1.5818,1.582,1.5813,1.5816,42600000.0
2005-03-23 00:36:00,1.5817,1.582,1.5813,1.5818,42600000.0
2005-03-23 00:37:00,1.5819,1.5822,1.5815,1.5818,42600000.0
2005-03-23 00:38:00,1.5819,1.5822,1.5813,1.5817,42600000.0
2005-03-23 00:39:00,1.5816,1.5819,1.5813,1.5817,42600000.0
2005-03-23 00:40:00,1.5816,1.5818,1.5813,1.5816,42600000.0
2005-03-23 00:41:00,1.5814,1.5818,1.5812,1.5816,42600000.0
2005-03-23 00:43:00,1.5814,1.5817,1.5812,1.5814,42600000.0
2005-03-23 00:44:00,1.5816,1.5818,1.5812,1.5814,42600000.0
2005-03-23 00:45:00,1.5819,1.5819,1.5819,1.5819,42600000.0
2005-03-23 00:46:00,1.5819,1.5819,1.5819,1.5819,42600000.0
2005-03-23 00:47:00,1.5816,1.5817,1.581,1.5814,42600000.0
2005-03-23 00:48:00,1.5817,1.5819,1.581,1.5812,42600000.0
2005-03-23 00:49:00,1.5812,1.5815,1.5807,1.581,42600000.0
2005-03-23 00:50:00,1.5812,1.5815,1.5805,1.5807,42600000.0
2005-03-23 00:52:00,1.5809,1.5811,1.58,1.5807,42600000.0
2005-03-23 00:53:00,1.5805,1.5811,1.5803,1.5809,42600000.0
2005-03-23 00:54:00,1.581,1.5812,1.58,1.5805,42600000.0
2005-03-23 00:55:00,1.5803,1.5814,1.5799,1.5809,42600000.0
2005-03-23 00:56:00,1.58098,1.58107,1.58082,1.58082,42600000.0
2005-03-23 00:57:00,1.58103,1.58104,1.58059,1.58059,19600000.0
2005-03-23 00:58:00,1.58069,1.58069,1.58002,1.58008,36000000.0
2005-03-23 00:59:00,1.58022,1.58059,1.58022,1.58059,47200000.0
2005-03-23 01:00:00,1.58045,1.58054,1.58025,1.58037,27800000.0
2005-03-23 01:01:00,1.58025,1.58042,1.58006,1.58006,47000001.0
2005-03-23 01:02:00,1.58023,1.5804,1.57982,1.57982,45500000.0
2005-03-23 01:03:00,1.58028,1.58048,1.58011,1.58024,32600000.0
2005-03-23 01:04:00,1.58041,1.58082,1.58041,1.58068,36200000.0
2005-03-23 01:05:00,1.5806,1.58069,1.58045,1.58048,39600000.0
2005-03-23 01:06:00,1.58063,1.58067,1.58013,1.58033,51200000.0
2005-03-23 01:07:00,1.58058,1.58058,1.58007,1.58029,18200000.0
2005-03-23 01:08:00,1.58034,1.58035,1.57993,1.57993,25600000.0
2005-03-23 01:09:00,1.58041,1.58046,1.5799,1.5801,26000000.0
2005-03-23 01:10:00,1.5803,1.58094,1.58004,1.58073,36500000.0
2005-03-23 01:11:00,1.58096,1.58106,1.58078,1.581,32800000.0
2005-03-23 01:12:00,1.58099,1.58099,1.58059,1.5808,22200000.0
2005-03-23 01:13:00,1.58097,1.58127,1.58074,1.58127,56000001.0
2005-03-23 01:14:00,1.58106,1.58118,1.58087,1.58102,32700000.0
2005-03-23 01:15:00,1.58112,1.58123,1.58091,1.58117,31300000.0
2005-03-23 01:16:00,1.58129,1.58151,1.58103,1.5814,54800000.0
2005-03-23 01:17:00,1.58175,1.58176,1.58147,1.58176,43500000.0
2005-03-23 01:18:00,1.58138,1.58196,1.58085,1.58196,31800000.0
2005-03-23 01:19:00,1.58155,1.58155,1.5806,1.5806,34800000.0
2005-03-23 01:20:00,1.58048,1.58058,1.58009,1.58053,30200000.0
2005-03-23 01:21:00,1.58059,1.58117,1.58059,1.58071,37600000.0
2005-03-23 01:22:00,1.58087,1.58157,1.58087,1.58143,52300000.0
2005-03-23 01:23:00,1.58145,1.5815,1.58121,1.58121,47800000.0
2005-03-23 01:24:00,1.58161,1.58177,1.58123,1.58123,17600000.0
2005-03-23 01:25:00,1.58138,1.58148,1.58108,1.58133,56300000.0
2005-03-23 01:26:00,1.58134,1.58149,1.58123,1.58129,34800000.0
2005-03-23 01:27:00,1.5816,1.58171,1.58145,1.58171,28200000.0
2005-03-23 01:28:00,1.58152,1.58169,1.58118,1.58137,39600000.0
2005-03-23 01:29:00,1.5819,1.5822,1.5813,1.5816,55200001.0
2005-03-23 01:30:00,1.58169,1.58169,1.58107,1.58137,55200001.0
2005-03-23 01:31:00,1.58133,1.58165,1.58131,1.58165,44600000.0
2005-03-23 01:32:00,1.58162,1.58177,1.58147,1.58159,20400000.0
2005-03-23 01:33:00,1.5822,1.5822,1.5822,1.5822,44000000.0
2005-03-23 01:34:00,1.58163,1.58163,1.58116,1.58158,44000000.0
2005-03-23 01:35:00,1.58154,1.58164,1.58081,1.58081,46200000.0
2005-03-23 01:36:00,1.58134,1.58161,1.58134,1.58155,30200000.0
2005-03-23 01:37:00,1.58151,1.58164,1.58124,1.58164,35200000.0
2005-03-23 01:38:00,1.58156,1.58167,1.58131,1.58148,48600002.0
2005-03-23 01:39:00,1.58135,1.58146,1.58098,1.58129,55300000.0
2005-03-23 01:40:00,1.58122,1.58136,1.58122,1.58126,30400000.0
2005-03-23 01:41:00,1.58122,1.58167,1.58121,1.58133,49600000.0
2005-03-23 01:42:00,1.5814,1.5818,1.5812,1.5816,35000000.0
2005-03-23 01:43:00,1.58138,1.5815,1.58091,1.58141,35000000.0
2005-03-23 01:44:00,1.58147,1.58147,1.58115,1.58142,34700000.0
2005-03-23 01:45:00,1.5814,1.58152,1.58132,1.58142,60200000.0
2005-03-23 01:46:00,1.5816,1.5818,1.5812,1.5814,24400000.0
2005-03-23 01:47:00,1.58135,1.58136,1.58104,1.58104,24400000.0
2005-03-23 01:48:00,1.58134,1.5814,1.58012,1.58044,32200000.0
2005-03-23 01:49:00,1.58094,1.58109,1.58028,1.58069,27000000.0
2005-03-23 01:50:00,1.58064,1.58095,1.5802,1.58071,38000000.0
2005-03-23 01:51:00,1.58056,1.58056,1.58038,1.58038,39000000.0
2005-03-23 01:52:00,1.58037,1.58037,1.57938,1.57959,21200000.0
2005-03-23 01:53:00,1.57917,1.57922,1.5737,1.5737,45800000.0
2005-03-23 01:54:00,1.57377,1.57967,1.57377,1.57956,37400000.0
2005-03-23 01:55:00,1.57893,1.57893,1.57461,1.57785,40000000.0
2005-03-23 01:56:00,1.57958,1.58006,1.57951,1.58001,32600000.0
2005-03-23 01:57:00,1.58027,1.58034,1.58011,1.5803,36000000.0
2005-03-23 01:58:00,1.58025,1.58055,1.5798,1.58031,48200001.0
2005-03-23 01:59:00,1.58022,1.58047,1.58022,1.58047,42600000.0
2005-03-23 02:00:00,1.58008,1.58022,1.57979,1.57979,35800000.0
2005-03-23 02:01:00,1.58002,1.58047,1.58002,1.58043,51400000.0
2005-03-23 02:02:00,1.58045,1.58141,1.58005,1.58141,101200000.0
2005-03-23 02:03:00,1.58153,1.58169,1.58148,1.58166,70200000.0
2005-03-23 02:04:00,1.58142,1.58145,1.58114,1.58114,63100000.0
2005-03-23 02:05:00,1.58117,1.58157,1.58113,1.58116,72500000.0
2005-03-23 02:06:00,1.58066,1.58121,1.58034,1.58094,83700000.0
2005-03-23 02:07:00,1.58131,1.58164,1.58115,1.58144,214600001.0
2005-03-23 02:08:00,1.58134,1.58134,1.58062,1.58069,50800000.0
2005-03-23 02:09:00,1.58064,1.58124,1.58063,1.58119,217900000.0
2005-03-23 02:10:00,1.58082,1.58111,1.58034,1.58043,169600000.0
2005-03-23 02:11:00,1.58101,1.58101,1.58069,1.58081,58300000.0
2005-03-23 02:12:00,1.58082,1.58136,1.58067,1.58067,77800000.0
2005-03-23 02:13:00,1.5804,1.58148,1.5804,1.58148,39200000.0
2005-03-23 02:14:00,1.58156,1.58156,1.58103,1.58134,180200001.0
2005-03-23 02:15:00,1.58141,1.58152,1.58116,1.58145,259900001.0
2005-03-23 02:16:00,1.58134,1.58193,1.58134,1.58193,42400000.0
2005-03-23 02:17:00,1.58177,1.58226,1.58153,1.58153,220500000.0
2005-03-23 02:18:00,1.58168,1.58202,1.58149,1.58191,21400000.0
2005-03-23 02:19:00,1.58215,1.58218,1.58168,1.58168,42900000.0
2005-03-23 02:20:00,1.58144,1.58154,1.58107,1.58154,42900000.0
2005-03-23 02:21:00,1.5811,1.58161,1.58104,1.58155,55300000.0
2005-03-23 02:22:00,1.58103,1.5812,1.58095,1.5812,30200000.0
2005-03-23 02:23:00,1.58158,1.58195,1.5815,1.5815,44900000.0
2005-03-23 02:24:00,1.58144,1.58161,1.58143,1.58159,28000000.0
2005-03-23 02:25:00,1.5813,1.58148,1.58078,1.58086,99000000.0
2005-03-23 02:26:00,1.58056,1.5814,1.58056,1.58124,89800001.0
2005-03-23 02:27:00,1.58146,1.58146,1.58097,1.58097,58200000.0
2005-03-23 02:28:00,1.58128,1.58128,1.58082,1.58082,57100001.0
2005-03-23 02:29:00,1.58149,1.58149,1.58113,1.58146,32600000.0
2005-03-23 02:30:00,1.58149,1.58149,1.58118,1.5814,34800000.0
2005-03-23 02:31:00,1.58117,1.58121,1.58073,1.58073,64600000.0
2005-03-23 02:32:00,1.58075,1.58156,1.58075,1.58127,28400000.0
2005-03-23 02:33:00,1.58014,1.58103,1.58014,1.58103,220000000.0
2005-03-23 02:34:00,1.58111,1.58156,1.58084,1.58156,26200000.0
2005-03-23 02:35:00,1.58172,1.58192,1.58098,1.58164,92400001.0
2005-03-23 02:36:00,1.58137,1.58147,1.58104,1.58123,29500000.0
2005-03-23 02:37:00,1.5812,1.5813,1.58103,1.5811,86400000.0
2005-03-23 02:38:00,1.58078,1.58101,1.58078,1.58085,44600000.0
2005-03-23 02:39:00,1.58078,1.58104,1.58078,1.5808,25000000.0
2005-03-23 02:40:00,1.58049,1.58136,1.58049,1.58126,52100000.0
2005-03-23 02:41:00,1.58134,1.58134,1.58087,1.58108,23200000.0
2005-03-23 02:42:00,1.581,1.58109,1.58092,1.58106,21800000.0
2005-03-23 02:43:00,1.58089,1.58137,1.58032,1.58137,40200000.0
2005-03-23 02:44:00,1.58132,1.58148,1.58111,1.58122,33000000.0
2005-03-23 02:45:00,1.58066,1.58097,1.58038,1.58097,66200000.0
2005-03-23 02:46:00,1.58082,1.58082,1.5803,1.5805,149700001.0
2005-03-23 02:47:00,1.58123,1.58127,1.58062,1.58079,200800000.0
2005-03-23 02:48:00,1.58084,1.58119,1.58037,1.58087,112200000.0
2005-03-23 02:49:00,1.58117,1.58137,1.58092,1.5811,66100000.0
2005-03-23 02:50:00,1.58124,1.58158,1.58107,1.58152,116600000.0
2005-03-23 02:51:00,1.58045,1.58102,1.5802,1.58084,65100000.0
2005-03-23 02:52:00,1.58134,1.58141,1.58072,1.58072,21600000.0
2005-03-23 02:53:00,1.58077,1.58087,1.57986,1.58041,30400000.0
2005-03-23 02:54:00,1.58087,1.58138,1.5804,1.58137,38400000.0
2005-03-23 02:55:00,1.58129,1.58175,1.58101,1.58115,29800000.0
2005-03-23 02:56:00,1.58103,1.58146,1.581,1.58124,70400000.0
2005-03-23 02:57:00,1.58095,1.58155,1.58095,1.58155,38000000.0
2005-03-23 02:58:00,1.58124,1.58141,1.58113,1.58139,46700000.0
2005-03-23 02:59:00,1.58114,1.58151,1.58101,1.58129,59000000.0
2005-03-23 03:00:00,1.58122,1.5814,1.5811,1.58127,166000000.0
2005-03-23 03:01:00,1.58119,1.58119,1.58038,1.58082,42900000.0
2005-03-23 03:02:00,1.58089,1.58136,1.58072,1.58123,37800000.0
2005-03-23 03:03:00,1.58109,1.58134,1.58078,1.58129,55200000.0
2005-03-23 03:04:00,1.58118,1.58177,1.58118,1.58144,50500000.0
2005-03-23 03:05:00,1.58139,1.58149,1.58094,1.58097,51000000.0
2005-03-23 03:06:00,1.58086,1.58119,1.58086,1.58119,61000000.0
2005-03-23 03:07:00,1.58094,1.5815,1.58083,1.5813,85400000.0
2005-03-23 03:08:00,1.58101,1.58116,1.58093,1.58111,57500000.0
2005-03-23 03:09:00,1.5815,1.58167,1.58122,1.58153,35000000.0
2005-03-23 03:10:00,1.58041,1.58116,1.58041,1.58098,27800000.0
2005-03-23 03:11:00,1.58055,1.58122,1.58052,1.58122,49100000.0
2005-03-23 03:12:00,1.58096,1.58184,1.58067,1.58124,37400000.0
2005-03-23 03:13:00,1.58101,1.58133,1.58101,1.58131,41600000.0
2005-03-23 03:14:00,1.58087,1.58148,1.58087,1.58117,31600000.0
2005-03-23 03:15:00,1.58064,1.58128,1.58064,1.58101,41300000.0
2005-03-23 03:16:00,1.58103,1.58117,1.58074,1.58114,36700000.0
2005-03-23 03:17:00,1.58128,1.58137,1.58069,1.58091,45200000.0
2005-03-23 03:18:00,1.58104,1.58104,1.58047,1.58085,34700000.0
2005-03-23 03:19:00,1.58094,1.58146,1.58067,1.58146,23000000.0
2005-03-23 03:20:00,1.58061,1.58138,1.58049,1.58138,49900000.0
2005-03-23 03:21:00,1.58056,1.58087,1.58055,1.5806,37500000.0
2005-03-23 03:22:00,1.58077,1.58107,1.58077,1.58107,49000000.0
2005-03-23 03:23:00,1.58109,1.58109,1.58008,1.58032,70000000.0
2005-03-23 03:24:00,1.5806,1.58079,1.58043,1.58043,63800000.0
2005-03-23 03:25:00,1.58084,1.58084,1.57992,1.58029,37300000.0
2005-03-23 03:26:00,1.58042,1.58051,1.57999,1.58047,129000000.0
2005-03-23 03:27:00,1.5802,1.58059,1.57998,1.58034,97100000.0
2005-03-23 03:28:00,1.58022,1.58041,1.58022,1.58032,31200000.0
2005-03-23 03:29:00,1.58043,1.58043,1.58017,1.58018,51800000.0
2005-03-23 03:30:00,1.58012,1.5804,1.58002,1.58025,66600000.0
2005-03-23 03:31:00,1.58023,1.58054,1.58002,1.58014,28400000.0
2005-03-23 03:32:00,1.58035,1.58082,1.58028,1.5808,24400000.0
2005-03-23 03:33:00,1.58024,1.58032,1.58024,1.5803,39800000.0
2005-03-23 03:34:00,1.58015,1.58043,1.57983,1.57994,36300000.0
2005-03-23 03:35:00,1.58013,1.58045,1.58001,1.58001,92100000.0
2005-03-23 03:36:00,1.58017,1.58071,1.58009,1.58044,47800000.0
2005-03-23 03:37:00,1.58036,1.58063,1.58007,1.58063,31400000.0
2005-03-23 03:38:00,1.58045,1.58047,1.58007,1.58022,42400000.0
2005-03-23 03:39:00,1.58022,1.58042,1.58022,1.58028,83900000.0
2005-03-23 03:40:00,1.57971,1.5807,1.57971,1.5806,141500001.0
2005-03-23 03:41:00,1.58028,1.58067,1.58024,1.58054,78200001.0
2005-03-23 03:42:00,1.58014,1.58058,1.58014,1.58046,79400001.0
2005-03-23 03:43:00,1.58051,1.58053,1.58021,1.58026,28000000.0
2005-03-23 03:44:00,1.58056,1.58076,1.58019,1.58024,37800000.0
2005-03-23 03:45:00,1.58066,1.58099,1.58052,1.58099,38400000.0
2005-03-23 03:46:00,1.58052,1.58052,1.58028,1.5805,53600001.0
2005-03-23 03:47:00,1.58036,1.58055,1.58003,1.58003,30400000.0
2005-03-23 03:48:00,1.58066,1.58087,1.58021,1.58087,17200000.0
2005-03-23 03:49:00,1.58103,1.58103,1.58023,1.58023,47200000.0
2005-03-23 03:50:00,1.58049,1.58082,1.58041,1.58045,128500002.0
2005-03-23 03:51:00,1.58071,1.58094,1.58064,1.5807,36800000.0
2005-03-23 03:52:00,1.58059,1.58093,1.58037,1.58037,72000000.0
2005-03-23 03:53:00,1.58032,1.58063,1.58017,1.58017,52900000.0
2005-03-23 03:54:00,1.58043,1.58091,1.5804,1.58053,29300000.0
2005-03-23 03:55:00,1.58097,1.58116,1.58073,1.5809,43800000.0
2005-03-23 03:56:00,1.58078,1.58123,1.58078,1.58092,44300000.0
2005-03-23 03:57:00,1.58045,1.5806,1.58008,1.58008,156600000.0
2005-03-23 03:58:00,1.58023,1.58164,1.58023,1.58097,215500000.0
2005-03-23 03:59:00,1.58088,1.58136,1.58063,1.58068,136300000.0
2005-03-23 04:00:00,1.58086,1.58112,1.58071,1.58092,72400000.0
2005-03-23 04:01:00,1.58108,1.58129,1.58095,1.58116,129600000.0
2005-03-23 04:02:00,1.58128,1.5816,1.58103,1.58103,111600000.0
2005-03-23 04:03:00,1.58096,1.58096,1.58028,1.58042,73800000.0
2005-03-23 04:04:00,1.58039,1.58039,1.58014,1.58014,128300000.0
2005-03-23 04:05:00,1.57986,1.58084,1.57984,1.5808,178500000.0
2005-03-23 04:06:00,1.57986,1.58064,1.57986,1.58008,120400001.0
2005-03-23 04:07:00,1.58035,1.58059,1.5801,1.58034,144200000.0
2005-03-23 04:08:00,1.58063,1.58074,1.58045,1.58045,13600000.0
2005-03-23 04:09:00,1.58049,1.58084,1.58032,1.58084,38000000.0
2005-03-23 04:10:00,1.58074,1.58081,1.5803,1.58031,111900000.0
2005-03-23 04:11:00,1.58108,1.58108,1.58059,1.58075,52000000.0
2005-03-23 04:12:00,1.58038,1.58091,1.58038,1.58074,80600000.0
2005-03-23 04:13:00,1.5807,1.5807,1.57982,1.57982,70200000.0
2005-03-23 04:14:00,1.5797,1.58023,1.5797,1.58013,87800000.0
2005-03-23 04:15:00,1.58023,1.58052,1.5801,1.58052,89900001.0
2005-03-23 04:16:00,1.58056,1.58056,1.57985,1.58035,90500000.0
2005-03-23 04:17:00,1.5804,1.58049,1.58014,1.58049,30600000.0
2005-03-23 04:18:00,1.58032,1.58049,1.57998,1.58026,192500001.0
2005-03-23 04:19:00,1.58001,1.58019,1.57973,1.58019,75800000.0
2005-03-23 04:20:00,1.58029,1.58056,1.58008,1.58019,210700001.0
2005-03-23 04:21:00,1.58015,1.58015,1.57956,1.57987,44500000.0
2005-03-23 04:22:00,1.57955,1.58047,1.57955,1.58012,40900000.0
2005-03-23 04:23:00,1.57948,1.57988,1.57901,1.57901,45000000.0
2005-03-23 04:24:00,1.57977,1.57989,1.5794,1.57986,166700000.0
2005-03-23 04:25:00,1.57915,1.57995,1.57907,1.57985,189600000.0
2005-03-23 04:26:00,1.57972,1.57975,1.57948,1.57955,107800000.0
2005-03-23 04:27:00,1.57958,1.57997,1.57958,1.5797,64400000.0
2005-03-23 04:28:00,1.57984,1.57997,1.57948,1.57948,56300000.0
2005-03-23 04:29:00,1.57925,1.58006,1.57925,1.58006,72800000.0
2005-03-23 04:30:00,1.5796,1.58033,1.5796,1.58024,98400001.0
2005-03-23 04:31:00,1.57988,1.58002,1.57962,1.5798,15800000.0
2005-03-23 04:32:00,1.58001,1.58001,1.57971,1.57973,40000000.0
2005-03-23 04:33:00,1.57983,1.58,1.57962,1.57962,51500000.0
2005-03-23 04:34:00,1.57915,1.57971,1.57915,1.57922,52900000.0
2005-03-23 04:35:00,1.57965,1.58007,1.57954,1.57961,58400000.0
2005-03-23 04:36:00,1.57984,1.58008,1.57922,1.57989,182000001.0
2005-03-23 04:37:00,1.57982,1.58038,1.57979,1.58038,110700000.0
2005-03-23 04:38:00,1.57984,1.58023,1.57984,1.57994,41000000.0
2005-03-23 04:39:00,1.5798,1.58039,1.5798,1.58024,57200000.0
2005-03-23 04:40:00,1.58021,1.58036,1.57995,1.58006,37200000.0
2005-03-23 04:41:00,1.57998,1.58035,1.57971,1.58035,49400000.0
2005-03-23 04:42:00,1.58007,1.58007,1.57955,1.57992,72800000.0
2005-03-23 04:43:00,1.58012,1.58012,1.57952,1.57983,56200000.0
2005-03-23 04:44:00,1.57912,1.58042,1.57912,1.58042,43600000.0
2005-03-23 04:45:00,1.58012,1.58038,1.5797,1.58019,34000000.0
2005-03-23 04:46:00,1.57984,1.58021,1.57964,1.57964,43200000.0
2005-03-23 04:47:00,1.57973,1.58044,1.57962,1.58044,79600001.0
2005-03-23 04:48:00,1.58049,1.58068,1.57998,1.58068,62600000.0
2005-03-23 04:49:00,1.58048,1.58048,1.58001,1.58008,75900000.0
2005-03-23 04:50:00,1.58001,1.58004,1.57983,1.57986,38400000.0
2005-03-23 04:51:00,1.57957,1.58007,1.57957,1.58007,39400001.0
2005-03-23 04:52:00,1.58004,1.58024,1.57961,1.57993,42000000.0
2005-03-23 04:53:00,1.5802,1.58042,1.57988,1.58013,86000001.0
2005-03-23 04:54:00,1.57951,1.57994,1.57929,1.57994,47400000.0
2005-03-23 04:55:00,1.58031,1.58031,1.57956,1.58003,34200000.0
2005-03-23 04:56:00,1.5797,1.5803,1.5797,1.5803,41800000.0
2005-03-23 04:57:00,1.57971,1.58023,1.57971,1.58011,31000000.0
2005-03-23 04:58:00,1.58003,1.58039,1.57966,1.5803,50300000.0
2005-03-23 04:59:00,1.57986,1.57999,1.57951,1.5797,128400002.0
2005-03-23 05:00:00,1.58031,1.58032,1.58009,1.58027,42000000.0
2005-03-23 05:01:00,1.58005,1.58037,1.57994,1.58012,36400000.0
2005-03-23 05:02:00,1.58019,1.58069,1.58005,1.58069,42000000.0
2005-03-23 05:03:00,1.58074,1.58078,1.58049,1.58068,181700000.0
2005-03-23 05:04:00,1.58091,1.58091,1.58014,1.58081,195400000.0
2005-03-23 05:05:00,1.58071,1.58085,1.58049,1.58066,175000000.0
2005-03-23 05:06:00,1.58077,1.58086,1.5806,1.5806,182700000.0
2005-03-23 05:07:00,1.58054,1.58086,1.58014,1.58024,292400001.0
2005-03-23 05:08:00,1.58027,1.58089,1.58027,1.58048,327000002.0
2005-03-23 05:09:00,1.58073,1.58099,1.58037,1.58037,206400000.0
2005-03-23 05:10:00,1.58056,1.5807,1.58038,1.58057,198900000.0
2005-03-23 05:11:00,1.58067,1.58067,1.58035,1.58035,152500001.0
2005-03-23 05:12:00,1.58011,1.5806,1.58011,1.58059,147000002.0
2005-03-23 05:13:00,1.58082,1.5811,1.58068,1.58068,166100000.0
2005-03-23 05:14:00,1.58064,1.58067,1.58043,1.58043,222300000.0
2005-03-23 05:15:00,1.58103,1.58118,1.58049,1.58049,51200000.0
2005-03-23 05:16:00,1.58018,1.58091,1.58018,1.5809,186800000.0
2005-03-23 05:17:00,1.58059,1.58116,1.58059,1.58084,156400001.0
2005-03-23 05:18:00,1.58092,1.58101,1.5806,1.5806,256800000.0
2005-03-23 05:19:00,1.58031,1.58076,1.58014,1.58071,264500001.0
2005-03-23 05:20:00,1.58054,1.58096,1.58008,1.58091,308000002.0
2005-03-23 05:21:00,1.58049,1.58095,1.58005,1.58054,365400001.0
2005-03-23 05:22:00,1.58073,1.58091,1.58053,1.58074,197200000.0
2005-03-23 05:23:00,1.58068,1.58106,1.58068,1.58106,130700001.0
2005-03-23 05:24:00,1.58039,1.5807,1.57995,1.58042,156700000.0
2005-03-23 05:25:00,1.58066,1.58131,1.58066,1.581,282800001.0
2005-03-23 05:26:00,1.58071,1.58083,1.58047,1.58081,113600000.0
2005-03-23 05:27:00,1.58112,1.58112,1.57999,1.58043,209200000.0
2005-03-23 05:28:00,1.58067,1.58107,1.58064,1.58066,294900002.0
2005-03-23 05:29:00,1.58034,1.58066,1.58031,1.58035,247600001.0
2005-03-23 05:30:00,1.58014,1.58072,1.5799,1.5799,174900000.0
2005-03-23 05:31:00,1.57994,1.58044,1.5799,1.57999,71400000.0
2005-03-23 05:32:00,1.58028,1.58055,1.57988,1.58052,168900000.0
2005-03-23 05:33:00,1.58052,1.58052,1.58025,1.58025,197600000.0
2005-03-23 05:34:00,1.58005,1.58018,1.57933,1.57994,212700000.0
2005-03-23 05:35:00,1.58037,1.58037,1.58024,1.58034,22200000.0
2005-03-23 05:36:00,1.58008,1.58044,1.57957,1.57957,181500000.0
2005-03-23 05:37:00,1.57961,1.58002,1.57961,1.57965,216000000.0
2005-03-23 05:38:00,1.57985,1.58029,1.57969,1.58029,183200000.0
2005-03-23 05:39:00,1.58045,1.58062,1.5799,1.58003,164700001.0
2005-03-23 05:40:00,1.57974,1.58012,1.57969,1.58011,207000000.0
2005-03-23 05:41:00,1.57997,1.58026,1.57943,1.58026,124100000.0
2005-03-23 05:42:00,1.58016,1.58016,1.57964,1.57977,232100000.0
2005-03-23 05:43:00,1.57987,1.5801,1.57987,1.57998,131600002.0
2005-03-23 05:44:00,1.58014,1.58014,1.57925,1.57973,148600000.0
2005-03-23 05:45:00,1.5798,1.58024,1.57976,1.57989,194100000.0
2005-03-23 05:46:00,1.57993,1.5804,1.5799,1.58025,199200001.0
2005-03-23 05:47:00,1.57973,1.58057,1.57973,1.58057,208600000.0
2005-03-23 05:48:00,1.58043,1.58043,1.57967,1.57988,259200000.0
2005-03-23 05:49:00,1.57983,1.58025,1.57975,1.57978,206500000.0
2005-03-23 05:50:00,1.57959,1.58019,1.57959,1.57985,257300001.0
2005-03-23 05:51:00,1.58021,1.58041,1.57984,1.57984,174900001.0
2005-03-23 05:52:00,1.57976,1.58013,1.57966,1.5801,203800002.0
2005-03-23 05:53:00,1.58008,1.58047,1.58008,1.58024,108700000.0
2005-03-23 05:54:00,1.57969,1.58061,1.57969,1.58001,237700001.0
2005-03-23 05:55:00,1.58003,1.5803,1.58003,1.58015,217600001.0
2005-03-23 05:56:00,1.57988,1.58005,1.57959,1.57994,109000000.0
2005-03-23 05:57:00,1.5794,1.57961,1.57938,1.5796,182700000.0
2005-03-23 05:58:00,1.57939,1.5799,1.57937,1.57962,133100000.0
2005-03-23 05:59:00,1.57991,1.57994,1.57956,1.57974,81800001.0
2005-03-23 06:00:00,1.57988,1.58027,1.57965,1.57995,239200003.0
2005-03-23 06:01:00,1.58034,1.58056,1.58,1.58029,136400000.0
2005-03-23 06:02:00,1.58005,1.58042,1.57971,1.58001,250000000.0
2005-03-23 06:03:00,1.58037,1.58037,1.57995,1.58022,32600000.0
2005-03-23 06:04:00,1.57978,1.57998,1.57905,1.57998,164200000.0
2005-03-23 06:05:00,1.58002,1.58031,1.57985,1.57997,416700000.0
2005-03-23 06:06:00,1.57988,1.58006,1.57975,1.57997,66000000.0
2005-03-23 06:07:00,1.58007,1.58053,1.58007,1.58053,308000000.0
2005-03-23 06:08:00,1.58025,1.58031,1.57979,1.5802,529400001.0
2005-03-23 06:09:00,1.57967,1.58033,1.57967,1.57983,362100000.0
2005-03-23 06:10:00,1.58003,1.58021,1.57978,1.57978,330800000.0
2005-03-23 06:11:00,1.5799,1.58063,1.57966,1.58012,413800000.0
2005-03-23 06:12:00,1.58005,1.58075,1.58005,1.58075,245800000.0
2005-03-23 06:13:00,1.58063,1.58072,1.57979,1.57979,329800000.0
2005-03-23 06:14:00,1.58069,1.58069,1.57922,1.57994,379100001.0
2005-03-23 06:15:00,1.58033,1.58054,1.57996,1.58043,158600001.0
2005-03-23 06:16:00,1.58021,1.58055,1.57987,1.58055,183300001.0
2005-03-23 06:17:00,1.58014,1.58043,1.57969,1.57969,176300000.0
2005-03-23 06:18:00,1.57951,1.5803,1.57951,1.58003,266900001.0
2005-03-23 06:19:00,1.58001,1.58013,1.57996,1.5801,180000000.0
2005-03-23 06:20:00,1.58014,1.58022,1.57997,1.58005,291700000.0
2005-03-23 06:21:00,1.57985,1.58034,1.57985,1.58002,296900000.0
2005-03-23 06:22:00,1.57992,1.58034,1.57971,1.57997,225600001.0
2005-03-23 06:23:00,1.57982,1.58001,1.57966,1.57992,274700000.0
2005-03-23 06:24:00,1.58004,1.58045,1.57979,1.57979,334600001.0
2005-03-23 06:25:00,1.57971,1.57971,1.57939,1.57949,248600000.0
2005-03-23 06:26:00,1.57923,1.58004,1.57923,1.57977,320300000.0
2005-03-23 06:27:00,1.57998,1.58044,1.57998,1.58022,315500000.0
2005-03-23 06:28:00,1.58016,1.58016,1.5797,1.57985,358300001.0
2005-03-23 06:29:00,1.58012,1.58035,1.5801,1.58025,86200000.0
2005-03-23 06:30:00,1.58026,1.58035,1.57988,1.58035,255500000.0
2005-03-23 06:31:00,1.58052,1.58052,1.57956,1.57988,123700001.0
2005-03-23 06:32:00,1.57959,1.57988,1.57942,1.57971,155000000.0
2005-03-23 06:33:00,1.58006,1.58026,1.57992,1.58014,263800000.0
2005-03-23 06:34:00,1.58048,1.58062,1.5802,1.58021,249400001.0
2005-03-23 06:35:00,1.5799,1.58038,1.57976,1.57976,142500000.0
2005-03-23 06:36:00,1.57961,1.58023,1.57961,1.58017,72600000.0
2005-03-23 06:37:00,1.57996,1.58042,1.57996,1.58015,216100000.0
2005-03-23 06:38:00,1.57984,1.58046,1.57984,1.58046,150700001.0
2005-03-23 06:39:00,1.58028,1.58061,1.58,1.58061,40900000.0
2005-03-23 06:40:00,1.58051,1.58051,1.57988,1.58034,125400000.0
2005-03-23 06:41:00,1.58058,1.58063,1.58005,1.58005,192400000.0
2005-03-23 06:42:00,1.58031,1.58059,1.58005,1.58034,282300002.0
2005-03-23 06:43:00,1.58028,1.58045,1.57979,1.58008,148400000.0
2005-03-23 06:44:00,1.58021,1.58053,1.57992,1.58012,336600001.0
2005-03-23 06:45:00,1.58016,1.58028,1.57974,1.58028,261800002.0
2005-03-23 06:46:00,1.57982,1.58001,1.57982,1.58,220500000.0
2005-03-23 06:47:00,1.58022,1.58064,1.58021,1.58026,287000002.0
2005-03-23 06:48:00,1.58001,1.58052,1.58001,1.58052,35400000.0
2005-03-23 06:49:00,1.58074,1.58083,1.58036,1.58036,276100000.0
2005-03-23 06:50:00,1.58049,1.58059,1.58036,1.58039,49500000.0
2005-03-23 06:51:00,1.58047,1.58047,1.57978,1.58003,36400000.0
2005-03-23 06:52:00,1.57978,1.57999,1.57962,1.57978,252400000.0
2005-03-23 06:53:00,1.5799,1.58008,1.57954,1.57954,224900001.0
2005-03-23 06:54:00,1.57971,1.5801,1.57949,1.57962,435200002.0
2005-03-23 06:55:00,1.5797,1.58011,1.57956,1.58011,321400000.0
2005-03-23 06:56:00,1.58009,1.58046,1.57992,1.58046,28200000.0
2005-03-23 06:57:00,1.57994,1.58009,1.57982,1.57982,70400000.0
2005-03-23 06:58:00,1.58013,1.58023,1.57971,1.5802,232200001.0
2005-03-23 06:59:00,1.58016,1.58034,1.5799,1.5799,311700000.0
2005-03-23 07:00:00,1.58011,1.58052,1.58011,1.58026,103100000.0
2005-03-23 07:01:00,1.58005,1.58051,1.57991,1.58051,274300001.0
2005-03-23 07:02:00,1.58017,1.58037,1.57993,1.58001,417200000.0
2005-03-23 07:03:00,1.58004,1.58004,1.57982,1.58004,136600000.0
2005-03-23 07:04:00,1.58017,1.58027,1.57984,1.57997,321600000.0
2005-03-23 07:05:00,1.58012,1.58025,1.57977,1.57977,111000000.0
2005-03-23 07:06:00,1.58002,1.58041,1.57991,1.58009,195900000.0
2005-03-23 07:07:00,1.58019,1.58025,1.58,1.58,218800000.0
2005-03-23 07:08:00,1.58014,1.58014,1.5795,1.57989,287000002.0
2005-03-23 07:09:00,1.57987,1.58021,1.57951,1.5797,222300000.0
2005-03-23 07:10:00,1.57957,1.58002,1.57957,1.57978,418700000.0
2005-03-23 07:11:00,1.57963,1.58006,1.57963,1.57987,307700000.0
2005-03-23 07:12:00,1.57983,1.58011,1.57945,1.57979,301800001.0
2005-03-23 07:13:00,1.57974,1.58002,1.57925,1.57947,263600002.0
2005-03-23 07:14:00,1.57949,1.57987,1.57907,1.57951,508100002.0
2005-03-23 07:15:00,1.57964,1.57964,1.57872,1.5795,234200002.0
2005-03-23 07:16:00,1.57934,1.57985,1.57903,1.57928,194100000.0
2005-03-23 07:17:00,1.57914,1.57914,1.57863,1.57872,253000000.0
2005-03-23 07:18:00,1.57893,1.57893,1.57829,1.57892,452600001.0
2005-03-23 07:19:00,1.57886,1.57912,1.57859,1.57911,308000001.0
2005-03-23 07:20:00,1.57898,1.57935,1.57885,1.57935,458000001.0
2005-03-23 07:21:00,1.5794,1.57949,1.57888,1.57923,278200000.0
2005-03-23 07:22:00,1.579,1.57918,1.5788,1.57897,378800003.0
2005-03-23 07:23:00,1.57889,1.57923,1.57859,1.57923,405500000.0
2005-03-23 07:24:00,1.57903,1.57903,1.57831,1.57831,277400001.0
2005-03-23 07:25:00,1.57829,1.57886,1.57792,1.57886,369400003.0
2005-03-23 07:26:00,1.57896,1.57932,1.57893,1.57898,289500000.0
2005-03-23 07:27:00,1.57917,1.57923,1.57896,1.57917,174900001.0
2005-03-23 07:28:00,1.57926,1.57944,1.57918,1.5793,260200001.0
2005-03-23 07:29:00,1.57918,1.57937,1.5789,1.5789,210900000.0
2005-03-23 07:30:00,1.57902,1.57907,1.57863,1.57867,527400002.0
2005-03-23 07:31:00,1.57891,1.57932,1.57891,1.57929,290800001.0
2005-03-23 07:32:00,1.57882,1.57906,1.57862,1.57893,449200001.0
2005-03-23 07:33:00,1.57901,1.57927,1.57893,1.57911,364900000.0
2005-03-23 07:34:00,1.57904,1.57933,1.57896,1.57901,276100001.0
2005-03-23 07:35:00,1.57899,1.57917,1.57892,1.57892,258000001.0
2005-03-23 07:36:00,1.57908,1.5792,1.57881,1.57909,391800001.0
2005-03-23 07:37:00,1.57943,1.57956,1.57906,1.57918,209900000.0
2005-03-23 07:38:00,1.57868,1.57908,1.57868,1.57883,34400000.0
2005-03-23 07:39:00,1.57899,1.57946,1.57875,1.57938,434000000.0
2005-03-23 07:40:00,1.57893,1.57933,1.57893,1.57911,332500000.0
2005-03-23 07:41:00,1.579,1.57923,1.57869,1.57899,615700000.0
2005-03-23 07:42:00,1.57893,1.57911,1.57854,1.57878,266000000.0
2005-03-23 07:43:00,1.57943,1.57951,1.57911,1.57951,210900000.0
2005-03-23 07:44:00,1.5794,1.5794,1.57903,1.57912,334800001.0
2005-03-23 07:45:00,1.57949,1.57949,1.57921,1.57924,379200000.0
2005-03-23 07:46:00,1.57929,1.57942,1.57907,1.5792,397700001.0
2005-03-23 07:47:00,1.57921,1.57957,1.57902,1.57922,649500001.0
2005-03-23 07:48:00,1.57916,1.57942,1.57897,1.57897,732500004.0
2005-03-23 07:49:00,1.57948,1.57961,1.5793,1.5793,641600000.0
2005-03-23 07:50:00,1.57912,1.57955,1.57908,1.57908,602200001.0
2005-03-23 07:51:00,1.57914,1.5793,1.57849,1.5793,588800000.0
2005-03-23 07:52:00,1.57932,1.57932,1.57847,1.57847,448400002.0
2005-03-23 07:53:00,1.57879,1.5792,1.57873,1.57897,584500002.0
2005-03-23 07:54:00,1.579,1.5791,1.57874,1.57897,349500000.0
2005-03-23 07:55:00,1.57858,1.57932,1.57845,1.57876,387200001.0
2005-03-23 07:56:00,1.57868,1.57924,1.57861,1.57924,690200002.0
2005-03-23 07:57:00,1.57929,1.57953,1.57895,1.57905,540000000.0
2005-03-23 07:58:00,1.5791,1.57936,1.57898,1.5792,683400001.0
2005-03-23 07:59:00,1.5795,1.5795,1.57905,1.57905,460800001.0
2005-03-23 08:00:00,1.57941,1.57941,1.57897,1.57906,383500000.0
2005-03-23 08:01:00,1.57948,1.57973,1.5791,1.57948,422000000.0
2005-03-23 08:02:00,1.57974,1.57978,1.57927,1.57958,251500002.0
2005-03-23 08:03:00,1.57942,1.5795,1.57918,1.57932,467800001.0
2005-03-23 08:04:00,1.5798,1.57982,1.57937,1.57961,398200001.0
2005-03-23 08:05:00,1.57983,1.57983,1.57887,1.57954,320100000.0
2005-03-23 08:06:00,1.57959,1.57959,1.57873,1.57873,654000002.0
2005-03-23 08:07:00,1.57929,1.57929,1.579,1.57911,491500001.0
2005-03-23 08:08:00,1.57926,1.57946,1.57905,1.57933,410600001.0
2005-03-23 08:09:00,1.57962,1.57995,1.57956,1.57977,482500001.0
2005-03-23 08:10:00,1.57969,1.57974,1.57921,1.57951,554100003.0
2005-03-23 08:11:00,1.57937,1.57979,1.57872,1.57872,233700000.0
2005-03-23 08:12:00,1.5789,1.57935,1.57877,1.57877,398000001.0
2005-03-23 08:13:00,1.5792,1.57961,1.5792,1.57953,217600001.0
2005-03-23 08:14:00,1.57901,1.57901,1.5785,1.5785,91300000.0
2005-03-23 08:15:00,1.57876,1.57903,1.57798,1.57798,251800000.0
2005-03-23 08:16:00,1.57885,1.57914,1.57845,1.57869,271900000.0
2005-03-23 08:17:00,1.57876,1.57892,1.57844,1.57863,280500001.0
2005-03-23 08:18:00,1.57859,1.57889,1.57797,1.57835,170600000.0
2005-03-23 08:19:00,1.57877,1.57969,1.57877,1.57969,292000000.0
2005-03-23 08:20:00,1.57877,1.57911,1.57851,1.57889,277200000.0
2005-03-23 08:21:00,1.57907,1.57907,1.57804,1.57904,474100001.0
2005-03-23 08:22:00,1.57867,1.57907,1.57846,1.57907,273200000.0
2005-03-23 08:23:00,1.57905,1.57969,1.57854,1.57969,249700001.0
2005-03-23 08:24:00,1.57978,1.57978,1.57859,1.57865,491000000.0
2005-03-23 08:25:00,1.5788,1.57889,1.57794,1.57794,597600001.0
2005-03-23 08:26:00,1.57868,1.57888,1.57853,1.57882,303900000.0
2005-03-23 08:27:00,1.57879,1.57896,1.57844,1.57871,399900002.0
2005-03-23 08:28:00,1.57899,1.57899,1.57803,1.57884,493900000.0
2005-03-23 08:29:00,1.57888,1.57894,1.57843,1.57878,424600001.0
2005-03-23 08:30:00,1.57896,1.57908,1.57883,1.57904,465100001.0
2005-03-23 08:31:00,1.57886,1.57886,1.57853,1.5786,283100000.0
2005-03-23 08:32:00,1.57889,1.57909,1.57874,1.57874,318100002.0
2005-03-23 08:33:00,1.57903,1.57931,1.57875,1.57919,212700000.0
2005-03-23 08:34:00,1.57899,1.57927,1.57821,1.57882,631000001.0
2005-03-23 08:35:00,1.57881,1.5789,1.57812,1.5788,485400001.0
2005-03-23 08:36:00,1.57875,1.5789,1.57763,1.57845,372400001.0
2005-03-23 08:37:00,1.57848,1.57893,1.5776,1.578,332500001.0
2005-03-23 08:38:00,1.57824,1.57878,1.5778,1.57878,343300002.0
2005-03-23 08:39:00,1.57886,1.57916,1.57882,1.57886,590700002.0
2005-03-23 08:40:00,1.57879,1.57904,1.57813,1.57848,334800000.0
2005-03-23 08:41:00,1.57853,1.57884,1.57829,1.5785,456400000.0
2005-03-23 08:42:00,1.5786,1.57905,1.57855,1.57859,421000000.0
2005-03-23 08:43:00,1.57896,1.57901,1.57851,1.57859,279600000.0
2005-03-23 08:44:00,1.57832,1.57882,1.57832,1.57868,495600003.0
2005-03-23 08:45:00,1.57887,1.57914,1.5786,1.5788,631300003.0
2005-03-23 08:46:00,1.57874,1.57945,1.57807,1.57913,748000000.0
2005-03-23 08:47:00,1.57903,1.57929,1.57813,1.57923,617700003.0
2005-03-23 08:48:00,1.57927,1.57939,1.57895,1.57901,377300001.0
2005-03-23 08:49:00,1.57934,1.57963,1.57895,1.57963,462000001.0
2005-03-23 08:50:00,1.57958,1.57958,1.57919,1.57927,537800000.0
2005-03-23 08:51:00,1.57915,1.57954,1.57907,1.57923,674400001.0
2005-03-23 08:52:00,1.57888,1.57942,1.57863,1.57893,626100001.0
2005-03-23 08:53:00,1.57911,1.57933,1.5788,1.57916,461100000.0
2005-03-23 08:54:00,1.57919,1.57962,1.57895,1.57912,801700004.0
2005-03-23 08:55:00,1.57925,1.57951,1.57918,1.57942,614700001.0
2005-03-23 08:56:00,1.57903,1.57931,1.57845,1.57922,574000002.0
2005-03-23 08:57:00,1.57889,1.57965,1.5788,1.579,514200001.0
2005-03-23 08:58:00,1.57911,1.57963,1.57911,1.57913,478400002.0
2005-03-23 08:59:00,1.57935,1.57989,1.57935,1.57986,313400001.0
2005-03-23 09:00:00,1.57997,1.58027,1.57849,1.57867,440900001.0
2005-03-23 09:01:00,1.57968,1.58013,1.57906,1.5798,372900000.0
2005-03-23 09:02:00,1.57984,1.58009,1.57923,1.58009,790800002.0
2005-03-23 09:03:00,1.58013,1.58031,1.57942,1.5797,588200000.0
2005-03-23 09:04:00,1.5797,1.5801,1.57916,1.57943,668500003.0
2005-03-23 09:05:00,1.57928,1.57991,1.57894,1.57964,558900001.0
2005-03-23 09:06:00,1.57949,1.57998,1.5793,1.57976,611400001.0
2005-03-23 09:07:00,1.58005,1.58019,1.5798,1.57989,334300000.0
2005-03-23 09:08:00,1.57987,1.58006,1.57967,1.57978,229400001.0
2005-03-23 09:09:00,1.57958,1.57996,1.57947,1.5797,294000001.0
2005-03-23 09:10:00,1.57938,1.5801,1.57938,1.5796,308700000.0
2005-03-23 09:11:00,1.57965,1.58034,1.57945,1.57968,574600001.0
2005-03-23 09:12:00,1.58003,1.58018,1.57922,1.57958,415100000.0
2005-03-23 09:13:00,1.57963,1.57989,1.57945,1.57957,513500001.0
2005-03-23 09:14:00,1.57942,1.58005,1.57942,1.57999,284800001.0
2005-03-23 09:15:00,1.58001,1.58011,1.5796,1.57963,426700001.0
2005-03-23 09:16:00,1.57952,1.57973,1.57869,1.57955,511000002.0
2005-03-23 09:17:00,1.57943,1.58012,1.57932,1.57991,523100001.0
2005-03-23 09:18:00,1.58008,1.58063,1.57965,1.57965,205300000.0
2005-03-23 09:19:00,1.58001,1.58018,1.57949,1.57972,504600002.0
2005-03-23 09:20:00,1.57963,1.58043,1.57956,1.57957,274000001.0
2005-03-23 09:21:00,1.57957,1.5808,1.57897,1.5808,313400001.0
2005-03-23 09:22:00,1.58085,1.58106,1.58059,1.58094,307800001.0
2005-03-23 09:23:00,1.58077,1.58134,1.57946,1.58066,381400001.0
2005-03-23 09:24:00,1.58088,1.5812,1.58064,1.58101,318300001.0
2005-03-23 09:25:00,1.58131,1.58184,1.58041,1.58154,399500000.0
2005-03-23 09:26:00,1.58147,1.58183,1.58111,1.58148,564000000.0
2005-03-23 09:27:00,1.58153,1.58171,1.58094,1.58153,371900000.0
2005-03-23 09:28:00,1.58146,1.58156,1.58108,1.58139,491400000.0
2005-03-23 09:29:00,1.58187,1.58187,1.58126,1.58153,449500001.0
2005-03-23 09:30:00,1.58206,1.58207,1.58137,1.58147,685300003.0
2005-03-23 09:31:00,1.58187,1.58215,1.5815,1.58198,364900001.0
2005-03-23 09:32:00,1.58192,1.58217,1.58167,1.58213,370800000.0
2005-03-23 09:33:00,1.58199,1.5821,1.58144,1.58144,270000000.0
2005-03-23 09:34:00,1.58189,1.58197,1.58125,1.58133,419500000.0
2005-03-23 09:35:00,1.58154,1.58201,1.58149,1.58171,270200000.0
2005-03-23 09:36:00,1.58155,1.58179,1.58112,1.58148,390700002.0
2005-03-23 09:37:00,1.58154,1.5817,1.58129,1.5816,406700000.0
2005-03-23 09:38:00,1.5812,1.58186,1.58099,1.58157,417100000.0
2005-03-23 09:39:00,1.58153,1.58164,1.58123,1.58152,417900000.0
2005-03-23 09:40:00,1.58177,1.58216,1.58148,1.58182,370400000.0
2005-03-23 09:41:00,1.58189,1.5819,1.58152,1.58166,491800001.0
2005-03-23 09:42:00,1.58167,1.58185,1.58126,1.58141,504700000.0
2005-03-23 09:43:00,1.58116,1.58145,1.58112,1.58132,299700000.0
2005-03-23 09:44:00,1.58114,1.5814,1.58096,1.58098,498200002.0
2005-03-23 09:45:00,1.58104,1.58116,1.58038,1.58042,565300001.0
2005-03-23 09:46:00,1.58056,1.58064,1.57997,1.58051,349600001.0
2005-03-23 09:47:00,1.58068,1.58082,1.58026,1.58059,478500003.0
2005-03-23 09:48:00,1.58055,1.58067,1.57995,1.58021,366400000.0
2005-03-23 09:49:00,1.58049,1.5807,1.5802,1.5807,616700002.0
2005-03-23 09:50:00,1.58032,1.58093,1.58022,1.58081,463600000.0
2005-03-23 09:51:00,1.58077,1.58155,1.58045,1.58098,587000001.0
2005-03-23 09:52:00,1.58073,1.58114,1.58061,1.58083,472800003.0
2005-03-23 09:53:00,1.58068,1.5809,1.58061,1.58073,365200002.0
2005-03-23 09:54:00,1.58071,1.5814,1.58052,1.58126,586800000.0
2005-03-23 09:55:00,1.58106,1.58136,1.58071,1.58105,582200003.0
2005-03-23 09:56:00,1.58087,1.58087,1.58025,1.58068,379400001.0
2005-03-23 09:57:00,1.58083,1.58083,1.58015,1.58046,580500000.0
2005-03-23 09:58:00,1.58028,1.58086,1.58026,1.58066,768400000.0
2005-03-23 09:59:00,1.58076,1.58099,1.58027,1.58099,696800002.0
2005-03-23 10:00:00,1.58095,1.58123,1.58052,1.58065,282600000.0
2005-03-23 10:01:00,1.58075,1.58118,1.58053,1.58109,703200002.0
2005-03-23 10:02:00,1.58096,1.58109,1.58065,1.58075,649200001.0
2005-03-23 10:03:00,1.58071,1.58107,1.58057,1.58079,425900000.0
2005-03-23 10:04:00,1.58092,1.58092,1.58045,1.58073,462100002.0
2005-03-23 10:05:00,1.58025,1.58047,1.5798,1.57998,435700002.0
2005-03-23 10:06:00,1.58028,1.58068,1.57958,1.58019,517100002.0
2005-03-23 10:07:00,1.58009,1.58048,1.57993,1.58025,493400001.0
2005-03-23 10:08:00,1.58028,1.58046,1.57994,1.58024,526400000.0
2005-03-23 10:09:00,1.58072,1.58091,1.58022,1.58047,539800002.0
2005-03-23 10:10:00,1.58053,1.5807,1.58021,1.58054,373300000.0
2005-03-23 10:11:00,1.58067,1.5814,1.58047,1.58106,369300000.0
2005-03-23 10:12:00,1.58048,1.58148,1.58027,1.58148,510700004.0
2005-03-23 10:13:00,1.58135,1.5814,1.58094,1.5814,508000000.0
2005-03-23 10:14:00,1.58073,1.58144,1.58073,1.58116,540300000.0
2005-03-23 10:15:00,1.58163,1.58187,1.58115,1.58178,419900000.0
2005-03-23 10:16:00,1.58182,1.58208,1.58131,1.58208,375700001.0
2005-03-23 10:17:00,1.58198,1.58233,1.58127,1.58173,284800000.0
2005-03-23 10:18:00,1.58181,1.58233,1.58145,1.58198,411900002.0
2005-03-23 10:19:00,1.58226,1.58249,1.58175,1.58234,314000000.0
2005-03-23 10:20:00,1.58217,1.58246,1.58163,1.58195,529800001.0
2005-03-23 10:21:00,1.58206,1.58277,1.58181,1.58222,347300000.0
2005-03-23 10:22:00,1.58222,1.58252,1.58181,1.58203,289400000.0
2005-03-23 10:23:00,1.582,1.58255,1.58186,1.5822,502300001.0
2005-03-23 10:24:00,1.58221,1.58281,1.58176,1.58255,404900000.0
2005-03-23 10:25:00,1.58275,1.58275,1.58184,1.58205,383500002.0
2005-03-23 10:26:00,1.58194,1.58227,1.58113,1.58175,505300001.0
2005-03-23 10:27:00,1.58166,1.58212,1.5815,1.58199,546700000.0
2005-03-23 10:28:00,1.58172,1.58213,1.58123,1.58176,673700004.0
2005-03-23 10:29:00,1.58206,1.58227,1.58147,1.58151,585100001.0
2005-03-23 10:30:00,1.58189,1.58203,1.58161,1.58195,624500002.0
2005-03-23 10:31:00,1.58138,1.58193,1.58096,1.58096,531700000.0
2005-03-23 10:32:00,1.58131,1.58155,1.5809,1.5812,565500001.0
2005-03-23 10:33:00,1.58148,1.5819,1.58107,1.5815,446900000.0
2005-03-23 10:34:00,1.58132,1.58179,1.58084,1.5816,385300001.0
2005-03-23 10:35:00,1.58143,1.58169,1.58112,1.58142,465900000.0
2005-03-23 10:36:00,1.58128,1.58143,1.58081,1.58116,546300000.0
2005-03-23 10:37:00,1.58124,1.5814,1.58066,1.58112,548100000.0
2005-03-23 10:38:00,1.58112,1.58143,1.58035,1.58058,435700003.0
2005-03-23 10:39:00,1.58016,1.58111,1.58005,1.58061,455700001.0
2005-03-23 10:40:00,1.58064,1.58095,1.58039,1.58042,309800002.0
2005-03-23 10:41:00,1.5808,1.5808,1.58004,1.58004,657600000.0
2005-03-23 10:42:00,1.58039,1.58044,1.57991,1.58017,342800000.0
2005-03-23 10:43:00,1.5802,1.58048,1.57973,1.58016,473400001.0
2005-03-23 10:44:00,1.57987,1.58099,1.57884,1.57974,551300002.0
2005-03-23 10:45:00,1.57978,1.58001,1.57968,1.57975,534100000.0
2005-03-23 10:46:00,1.57916,1.57958,1.57862,1.57904,273900000.0
2005-03-23 10:47:00,1.57905,1.57998,1.57831,1.579,397800001.0
2005-03-23 10:48:00,1.57909,1.57931,1.57863,1.57922,550800001.0
2005-03-23 10:49:00,1.57924,1.57961,1.57898,1.57898,360700001.0
2005-03-23 10:50:00,1.57904,1.57947,1.57883,1.57931,503800001.0
2005-03-23 10:51:00,1.57898,1.5795,1.57891,1.57943,452200000.0
2005-03-23 10:52:00,1.57919,1.57943,1.57885,1.57911,367400001.0
2005-03-23 10:53:00,1.57903,1.57935,1.57887,1.5791,402700002.0
2005-03-23 10:54:00,1.57934,1.57955,1.57913,1.57929,429600002.0
2005-03-23 10:55:00,1.57921,1.57959,1.57903,1.57929,452900001.0
2005-03-23 10:56:00,1.57894,1.5795,1.57862,1.57926,483800000.0
2005-03-23 10:57:00,1.57929,1.58002,1.57914,1.58001,292600000.0
2005-03-23 10:58:00,1.58012,1.58029,1.57919,1.57999,450300000.0
2005-03-23 10:59:00,1.57991,1.58041,1.57983,1.58004,746600002.0
2005-03-23 11:00:00,1.58009,1.58045,1.57981,1.58029,511400001.0
2005-03-23 11:01:00,1.57986,1.58061,1.57942,1.58014,587700003.0
2005-03-23 11:02:00,1.57988,1.58056,1.57976,1.58012,561600000.0
2005-03-23 11:03:00,1.58015,1.58051,1.57988,1.58042,232000000.0
2005-03-23 11:04:00,1.58013,1.58093,1.57949,1.58049,533200000.0
2005-03-23 11:05:00,1.58065,1.58124,1.58038,1.58081,498400000.0
2005-03-23 11:06:00,1.58065,1.58116,1.58019,1.58089,615900000.0
2005-03-23 11:07:00,1.58066,1.58114,1.58031,1.58075,261000001.0
2005-03-23 11:08:00,1.5805,1.58129,1.58022,1.58082,325400001.0
2005-03-23 11:09:00,1.58066,1.58119,1.58055,1.58089,399100002.0
2005-03-23 11:10:00,1.58047,1.58122,1.58024,1.5808,466000000.0
2005-03-23 11:11:00,1.58079,1.58103,1.58047,1.5808,561100000.0
2005-03-23 11:12:00,1.58088,1.5811,1.58068,1.58071,523800002.0
2005-03-23 11:13:00,1.58092,1.5813,1.58009,1.58049,345200000.0
2005-03-23 11:14:00,1.58037,1.58078,1.5798,1.57993,514700003.0
2005-03-23 11:15:00,1.57976,1.58016,1.57936,1.5796,498800003.0
2005-03-23 11:16:00,1.57932,1.57994,1.57912,1.57973,450600001.0
2005-03-23 11:17:00,1.57962,1.5797,1.57902,1.57931,482900001.0
2005-03-23 11:18:00,1.57897,1.57953,1.57864,1.57899,416500002.0
2005-03-23 11:19:00,1.57855,1.57942,1.57854,1.5791,386400001.0
2005-03-23 11:20:00,1.57897,1.57971,1.57883,1.57924,631600001.0
2005-03-23 11:21:00,1.57968,1.57991,1.57885,1.5793,584100002.0
2005-03-23 11:22:00,1.57928,1.57973,1.57896,1.57953,543900000.0
2005-03-23 11:23:00,1.57916,1.5797,1.57892,1.57937,444200000.0
2005-03-23 11:24:00,1.5792,1.57964,1.57889,1.57964,408600001.0
2005-03-23 11:25:00,1.5797,1.57996,1.5792,1.57979,358700000.0
2005-03-23 11:26:00,1.57964,1.58039,1.57948,1.57996,492100001.0
2005-03-23 11:27:00,1.57993,1.58034,1.57966,1.58008,622700001.0
2005-03-23 11:28:00,1.57982,1.58077,1.57961,1.58014,396300000.0
2005-03-23 11:29:00,1.58008,1.58093,1.57988,1.5809,477800000.0
2005-03-23 11:30:00,1.581,1.581,1.57958,1.57958,426900000.0
2005-03-23 11:31:00,1.57991,1.58034,1.57952,1.58034,618300000.0
2005-03-23 11:32:00,1.58063,1.5815,1.57981,1.58136,440600001.0
2005-03-23 11:33:00,1.58257,1.58344,1.58223,1.58336,497300000.0
2005-03-23 11:34:00,1.58319,1.58407,1.58259,1.58313,664200002.0
2005-03-23 11:35:00,1.58329,1.58429,1.58281,1.58421,537800002.0
2005-03-23 11:36:00,1.58359,1.58412,1.58288,1.58323,512800001.0
2005-03-23 11:37:00,1.58287,1.58401,1.58278,1.58381,485400001.0
2005-03-23 11:38:00,1.58354,1.58371,1.58247,1.58296,562400002.0
2005-03-23 11:39:00,1.58297,1.58332,1.58247,1.58259,721200001.0
2005-03-23 11:40:00,1.58274,1.5833,1.58261,1.583,750900000.0
2005-03-23 11:41:00,1.58323,1.58343,1.58279,1.583,747300000.0
2005-03-23 11:42:00,1.58304,1.58436,1.58276,1.58403,571800001.0
2005-03-23 11:43:00,1.58395,1.58428,1.583,1.58384,533200002.0
2005-03-23 11:44:00,1.58415,1.58415,1.5827,1.58297,655800000.0
2005-03-23 11:45:00,1.58306,1.5834,1.58182,1.58247,623600002.0
2005-03-23 11:46:00,1.58234,1.583,1.58206,1.58271,455700001.0
2005-03-23 11:47:00,1.5828,1.5829,1.58249,1.58279,467400000.0
2005-03-23 11:48:00,1.58228,1.58287,1.58226,1.58247,514500001.0
2005-03-23 11:49:00,1.58292,1.58297,1.58247,1.58283,434200000.0
2005-03-23 11:50:00,1.58304,1.58333,1.58252,1.58309,345200000.0
2005-03-23 11:51:00,1.58284,1.58339,1.58209,1.58339,129400000.0
2005-03-23 11:52:00,1.58289,1.58333,1.58237,1.58291,203700000.0
2005-03-23 11:53:00,1.58288,1.58311,1.58247,1.58272,207400002.0
2005-03-23 11:54:00,1.58282,1.58291,1.58199,1.5824,348000000.0
2005-03-23 11:55:00,1.58236,1.58242,1.58181,1.58208,473200000.0
2005-03-23 11:56:00,1.5818,1.58222,1.58105,1.58164,437300000.0
2005-03-23 11:57:00,1.58187,1.58195,1.58139,1.58152,539600000.0
2005-03-23 11:58:00,1.58126,1.58166,1.58083,1.58109,413600000.0
2005-03-23 11:59:00,1.58126,1.58149,1.58081,1.58113,453100001.0
2005-03-23 12:00:00,1.58125,1.58145,1.58089,1.581,512900000.0
2005-03-23 12:01:00,1.58115,1.58125,1.5808,1.58107,390000000.0
2005-03-23 12:02:00,1.58115,1.58127,1.58077,1.58115,405600001.0
2005-03-23 12:03:00,1.58109,1.58131,1.58093,1.58118,334700001.0
2005-03-23 12:04:00,1.58109,1.58136,1.58043,1.58093,406900001.0
2005-03-23 12:05:00,1.58105,1.58112,1.58006,1.58051,461600004.0
2005-03-23 12:06:00,1.58071,1.58118,1.58027,1.5803,365400002.0
2005-03-23 12:07:00,1.58065,1.58091,1.5805,1.58089,350000000.0
2005-03-23 12:08:00,1.58076,1.58086,1.58048,1.58048,488400001.0
2005-03-23 12:09:00,1.58096,1.58097,1.58021,1.58087,413800002.0
2005-03-23 12:10:00,1.5807,1.58113,1.58068,1.58085,389400003.0
2005-03-23 12:11:00,1.58092,1.5812,1.58064,1.58082,212200000.0
2005-03-23 12:12:00,1.58103,1.58134,1.58087,1.58104,221600000.0
2005-03-23 12:13:00,1.5808,1.58107,1.58065,1.58081,545000002.0
2005-03-23 12:14:00,1.58081,1.58113,1.58026,1.58103,656700004.0
2005-03-23 12:15:00,1.58095,1.58134,1.58069,1.58134,275400001.0
2005-03-23 12:16:00,1.58094,1.5815,1.58094,1.58141,386400000.0
2005-03-23 12:17:00,1.58121,1.58186,1.58104,1.58156,189300000.0
2005-03-23 12:18:00,1.58146,1.58218,1.58066,1.58125,246200000.0
2005-03-23 12:19:00,1.58136,1.58174,1.58101,1.58138,453800000.0
2005-03-23 12:20:00,1.58146,1.58183,1.58124,1.58141,374300000.0
2005-03-23 12:21:00,1.58145,1.58169,1.58087,1.5811,381600000.0
2005-03-23 12:22:00,1.58079,1.58146,1.58056,1.58076,375500003.0
2005-03-23 12:23:00,1.58062,1.58096,1.58028,1.58038,369900002.0
2005-03-23 12:24:00,1.58014,1.58126,1.57987,1.58051,646400000.0
2005-03-23 12:25:00,1.58089,1.58117,1.58055,1.58074,402100001.0
2005-03-23 12:26:00,1.58036,1.58103,1.58036,1.58093,430300000.0
2005-03-23 12:27:00,1.58098,1.58146,1.58052,1.581,443900000.0
2005-03-23 12:28:00,1.58136,1.58182,1.58105,1.58129,515400001.0
2005-03-23 12:29:00,1.58115,1.58178,1.58115,1.58117,734200002.0
2005-03-23 12:30:00,1.5812,1.58244,1.58109,1.5823,644800000.0
2005-03-23 12:31:00,1.58231,1.58301,1.58168,1.58247,713300001.0
2005-03-23 12:32:00,1.58237,1.58291,1.58169,1.58265,533600000.0
2005-03-23 12:33:00,1.58288,1.583,1.58222,1.58281,40500000.0
2005-03-23 12:34:00,1.58275,1.58288,1.58231,1.58264,619600001.0
2005-03-23 12:35:00,1.58291,1.58297,1.5823,1.58297,644800002.0
2005-03-23 12:36:00,1.58314,1.58365,1.58261,1.58342,379000000.0
2005-03-23 12:37:00,1.58317,1.58395,1.58315,1.58347,476600001.0
2005-03-23 12:38:00,1.5834,1.58389,1.58262,1.58336,712900002.0
2005-03-23 12:39:00,1.58351,1.58377,1.58299,1.58328,444500001.0
2005-03-23 12:40:00,1.58351,1.58378,1.5831,1.58354,615700002.0
2005-03-23 12:41:00,1.58334,1.58383,1.58265,1.58269,219300000.0
2005-03-23 12:42:00,1.58252,1.58306,1.58234,1.58289,374000001.0
2005-03-23 12:43:00,1.58286,1.58325,1.58159,1.58256,475800001.0
2005-03-23 12:44:00,1.58243,1.58272,1.58163,1.58209,426400000.0
2005-03-23 12:45:00,1.58222,1.58259,1.58182,1.58182,422900000.0
2005-03-23 12:46:00,1.58153,1.58176,1.58082,1.58096,413800001.0
2005-03-23 12:47:00,1.58102,1.58128,1.58021,1.58084,372800001.0
2005-03-23 12:48:00,1.58077,1.58145,1.58042,1.58087,400900000.0
2005-03-23 12:49:00,1.58047,1.58089,1.57958,1.58017,473000001.0
2005-03-23 12:50:00,1.58002,1.58031,1.57923,1.57935,517600000.0
2005-03-23 12:51:00,1.57909,1.57981,1.5789,1.57923,434700000.0
2005-03-23 12:52:00,1.57935,1.58029,1.57935,1.58007,321700001.0
2005-03-23 12:53:00,1.58009,1.58073,1.57984,1.58023,344700003.0
2005-03-23 12:54:00,1.58005,1.58102,1.57963,1.58096,393100000.0
2005-03-23 12:55:00,1.58085,1.58097,1.57976,1.58064,402300001.0
2005-03-23 12:56:00,1.58013,1.58086,1.57971,1.5803,424800002.0
2005-03-23 12:57:00,1.58051,1.58075,1.5797,1.58004,502600000.0
2005-03-23 12:58:00,1.58027,1.58075,1.57998,1.58033,308200000.0
2005-03-23 12:59:00,1.58023,1.58112,1.58023,1.58076,770500002.0
2005-03-23 13:00:00,1.58084,1.581,1.58036,1.58097,225000000.0
2005-03-23 13:01:00,1.58074,1.58106,1.57968,1.57968,399400000.0
2005-03-23 13:02:00,1.58019,1.58047,1.57966,1.58042,372100000.0
2005-03-23 13:03:00,1.58035,1.58059,1.57976,1.58027,401400000.0
2005-03-23 13:04:00,1.58011,1.58021,1.57974,1.58004,252900001.0
2005-03-23 13:05:00,1.57998,1.58024,1.57957,1.58017,132500000.0
2005-03-23 13:06:00,1.57964,1.5802,1.57943,1.58003,384000000.0
2005-03-23 13:07:00,1.5803,1.5806,1.57956,1.5804,313100000.0
2005-03-23 13:08:00,1.58071,1.58071,1.57987,1.58041,198100001.0
2005-03-23 13:09:00,1.57996,1.58074,1.57996,1.58008,290400001.0
2005-03-23 13:10:00,1.58027,1.58048,1.57955,1.58031,148700000.0
2005-03-23 13:11:00,1.58042,1.58081,1.5802,1.5804,426600000.0
2005-03-23 13:12:00,1.58024,1.58071,1.57978,1.5802,267800000.0
2005-03-23 13:13:00,1.58047,1.5806,1.57984,1.58001,384000001.0
2005-03-23 13:14:00,1.57977,1.58008,1.57918,1.57989,322500000.0
2005-03-23 13:15:00,1.57978,1.57995,1.57902,1.57927,407200000.0
2005-03-23 13:16:00,1.57969,1.57991,1.57925,1.57957,118700000.0
2005-03-23 13:17:00,1.57967,1.58035,1.57948,1.5801,82800000.0
2005-03-23 13:18:00,1.57999,1.58038,1.57975,1.58019,268800000.0
2005-03-23 13:19:00,1.58011,1.5804,1.57972,1.58018,295000000.0
2005-03-23 13:20:00,1.58008,1.58042,1.57994,1.58042,175400001.0
2005-03-23 13:21:00,1.58008,1.58045,1.57996,1.58041,153600000.0
2005-03-23 13:22:00,1.58015,1.58079,1.58015,1.58071,244700001.0
2005-03-23 13:23:00,1.58087,1.58114,1.58034,1.58052,269300000.0
2005-03-23 13:24:00,1.58047,1.58058,1.58001,1.58027,276000002.0
2005-03-23 13:25:00,1.58013,1.58069,1.5798,1.58037,133200000.0
2005-03-23 13:26:00,1.58023,1.58108,1.58008,1.5807,211100000.0
2005-03-23 13:27:00,1.5806,1.58164,1.58048,1.58111,324200002.0
2005-03-23 13:28:00,1.58082,1.58097,1.57995,1.58061,532600000.0
2005-03-23 13:29:00,1.58044,1.58073,1.57998,1.58028,580000001.0
2005-03-23 13:30:00,1.58033,1.58034,1.57988,1.58003,550600002.0
2005-03-23 13:31:00,1.58016,1.58081,1.57986,1.58022,493400002.0
2005-03-23 13:32:00,1.57969,1.58027,1.5796,1.58027,213100000.0
2005-03-23 13:33:00,1.58005,1.5805,1.57993,1.5802,421600001.0
2005-03-23 13:34:00,1.58002,1.58031,1.57967,1.58021,319700000.0
2005-03-23 13:35:00,1.57998,1.57998,1.57908,1.57985,407900001.0
2005-03-23 13:36:00,1.57978,1.57996,1.57921,1.5798,463700000.0
2005-03-23 13:37:00,1.57985,1.57985,1.57928,1.57968,435300000.0
2005-03-23 13:38:00,1.57966,1.57995,1.57891,1.57961,441400000.0
2005-03-23 13:39:00,1.58002,1.58111,1.57978,1.58055,238800001.0
2005-03-23 13:40:00,1.58044,1.5808,1.57994,1.58052,404000001.0
2005-03-23 13:41:00,1.58087,1.58087,1.57999,1.58032,212400000.0
2005-03-23 13:42:00,1.5799,1.58019,1.5792,1.57986,181500000.0
2005-03-23 13:43:00,1.57993,1.5806,1.57969,1.58052,102000000.0
2005-03-23 13:44:00,1.58041,1.58064,1.57973,1.58043,260700000.0
2005-03-23 13:45:00,1.58039,1.58063,1.57991,1.57991,437300001.0
2005-03-23 13:46:00,1.57983,1.57988,1.5793,1.57969,412400000.0
2005-03-23 13:47:00,1.57972,1.58053,1.57941,1.58019,484700001.0
2005-03-23 13:48:00,1.5801,1.58036,1.57962,1.58036,227000001.0
2005-03-23 13:49:00,1.57995,1.58032,1.57981,1.58007,248600002.0
2005-03-23 13:50:00,1.5796,1.58005,1.57925,1.57997,343600001.0
2005-03-23 13:51:00,1.58002,1.58098,1.58002,1.58098,252300001.0
2005-03-23 13:52:00,1.58075,1.58125,1.58045,1.58077,433900001.0
2005-03-23 13:53:00,1.58061,1.58113,1.58061,1.58077,470100000.0
2005-03-23 13:54:00,1.58061,1.58101,1.58027,1.58068,397000000.0
2005-03-23 13:55:00,1.58065,1.58098,1.58043,1.58086,374000001.0
2005-03-23 13:56:00,1.58065,1.58116,1.58017,1.58054,343600000.0
2005-03-23 13:57:00,1.58052,1.58118,1.58017,1.58092,311500000.0
2005-03-23 13:58:00,1.58104,1.58124,1.58052,1.58119,240900002.0
2005-03-23 13:59:00,1.58084,1.58196,1.58084,1.58118,399800000.0
2005-03-23 14:00:00,1.58102,1.58154,1.58055,1.58154,305400000.0
2005-03-23 14:01:00,1.58163,1.58208,1.58141,1.5818,379100000.0
2005-03-23 14:02:00,1.58193,1.58219,1.58116,1.58189,366000001.0
2005-03-23 14:03:00,1.58179,1.58212,1.58146,1.58187,417200000.0
2005-03-23 14:04:00,1.5814,1.58212,1.5814,1.5819,430800000.0
2005-03-23 14:05:00,1.58182,1.58216,1.5814,1.58181,371300001.0
2005-03-23 14:06:00,1.58185,1.58207,1.58117,1.5816,332200001.0
2005-03-23 14:07:00,1.5815,1.5833,1.58137,1.58238,368400000.0
2005-03-23 14:08:00,1.58211,1.58339,1.58182,1.58225,395700001.0
2005-03-23 14:09:00,1.58247,1.58279,1.58226,1.58253,165200000.0
2005-03-23 14:10:00,1.58254,1.58307,1.58208,1.58281,277600001.0
2005-03-23 14:11:00,1.58267,1.58285,1.58217,1.5827,117400001.0
2005-03-23 14:12:00,1.582,1.58261,1.58183,1.58236,306800003.0
2005-03-23 14:13:00,1.58226,1.58255,1.58191,1.58242,173000001.0
2005-03-23 14:14:00,1.58233,1.58255,1.58201,1.58248,209100001.0
2005-03-23 14:15:00,1.58254,1.58277,1.58215,1.58263,369400000.0
2005-03-23 14:16:00,1.58242,1.58294,1.58242,1.58279,207100000.0
2005-03-23 14:17:00,1.58246,1.58261,1.58195,1.5823,598300001.0
2005-03-23 14:18:00,1.58242,1.58251,1.58195,1.58249,369600000.0
2005-03-23 14:19:00,1.58244,1.58271,1.58224,1.58257,442900001.0
2005-03-23 14:20:00,1.58233,1.58245,1.58179,1.58242,222400000.0
2005-03-23 14:21:00,1.58236,1.58243,1.58156,1.58174,383700002.0
2005-03-23 14:22:00,1.58161,1.58176,1.58031,1.58138,617500002.0
2005-03-23 14:23:00,1.5814,1.58172,1.58135,1.58144,192300001.0
2005-03-23 14:24:00,1.58132,1.58197,1.58131,1.58162,487900000.0
2005-03-23 14:25:00,1.58193,1.58232,1.58181,1.58186,564500003.0
2005-03-23 14:26:00,1.58187,1.58214,1.58142,1.58172,624100001.0
2005-03-23 14:27:00,1.58172,1.58208,1.58159,1.58196,361200000.0
2005-03-23 14:28:00,1.58168,1.58285,1.58168,1.58285,36200000.0
2005-03-23 14:29:00,1.58246,1.58283,1.58228,1.58259,65900000.0
2005-03-23 14:30:00,1.58254,1.58375,1.58237,1.58375,43700000.0
2005-03-23 14:31:00,1.58345,1.58363,1.58314,1.58317,52600000.0
2005-03-23 14:32:00,1.58362,1.58382,1.58307,1.58337,29200000.0
2005-03-23 14:33:00,1.5833,1.58407,1.58309,1.58401,39000000.0
2005-03-23 14:34:00,1.5836,1.58397,1.58336,1.58387,26600000.0
2005-03-23 14:35:00,1.58375,1.58387,1.58343,1.5837,32800000.0
2005-03-23 14:36:00,1.58377,1.58377,1.58292,1.58292,60400000.0
2005-03-23 14:37:00,1.5833,1.5834,1.58308,1.58332,59900000.0
2005-03-23 14:38:00,1.58369,1.58369,1.58298,1.58346,42200001.0
2005-03-23 14:39:00,1.58344,1.58368,1.58302,1.5833,48800001.0
2005-03-23 14:40:00,1.58317,1.5832,1.58182,1.58194,41300000.0
2005-03-23 14:41:00,1.58176,1.58198,1.58147,1.58177,40700000.0
2005-03-23 14:42:00,1.58104,1.58108,1.57976,1.57976,45800000.0
2005-03-23 14:43:00,1.58001,1.58074,1.58001,1.58067,59300000.0
2005-03-23 14:44:00,1.58036,1.58111,1.58034,1.58092,62000000.0
2005-03-23 14:45:00,1.58054,1.58108,1.58024,1.58061,45400000.0
2005-03-23 14:46:00,1.58034,1.58071,1.58005,1.58037,42100000.0
2005-03-23 14:47:00,1.5804,1.58069,1.58012,1.58069,22800000.0
2005-03-23 14:48:00,1.58055,1.58065,1.57913,1.57941,37800000.0
2005-03-23 14:49:00,1.57909,1.57969,1.57894,1.57913,75400001.0
2005-03-23 14:50:00,1.57924,1.57977,1.57912,1.57977,25600000.0
2005-03-23 14:51:00,1.57941,1.57976,1.57912,1.57957,27200000.0
2005-03-23 14:52:00,1.57957,1.57972,1.57828,1.57861,44400000.0
2005-03-23 14:53:00,1.57859,1.57915,1.578,1.57885,41800001.0
2005-03-23 14:54:00,1.57885,1.5793,1.57844,1.57865,39400000.0
2005-03-23 14:55:00,1.57863,1.57905,1.57848,1.57855,51700000.0
2005-03-23 14:56:00,1.57875,1.57925,1.57859,1.57916,30200000.0
2005-03-23 14:57:00,1.57932,1.57932,1.57863,1.57863,37600000.0
2005-03-23 14:58:00,1.57892,1.57918,1.57866,1.57887,47200000.0
2005-03-23 14:59:00,1.57904,1.5793,1.57899,1.57921,50800001.0
2005-03-23 15:00:00,1.57908,1.5801,1.57905,1.57964,56800000.0
2005-03-23 15:01:00,1.5805,1.58055,1.5797,1.58007,64800001.0
2005-03-23 15:02:00,1.58011,1.58089,1.57985,1.58089,23400000.0
2005-03-23 15:03:00,1.58098,1.58137,1.58051,1.58112,35800000.0
2005-03-23 15:04:00,1.58115,1.58228,1.58115,1.58228,29800000.0
2005-03-23 15:05:00,1.58238,1.58238,1.58159,1.58169,52200000.0
2005-03-23 15:06:00,1.58188,1.58235,1.58139,1.58199,45000000.0
2005-03-23 15:07:00,1.58231,1.58231,1.58172,1.58209,45600000.0
2005-03-23 15:08:00,1.58174,1.58229,1.58169,1.58226,49200000.0
2005-03-23 15:09:00,1.58243,1.58243,1.58153,1.58196,53200000.0
2005-03-23 15:10:00,1.5817,1.58282,1.58168,1.58239,57200001.0
2005-03-23 15:11:00,1.58239,1.58304,1.5822,1.58302,23200000.0
2005-03-23 15:12:00,1.58293,1.58314,1.58204,1.58235,34800000.0
2005-03-23 15:13:00,1.5823,1.58247,1.582,1.58225,27800000.0
2005-03-23 15:14:00,1.58181,1.58243,1.58181,1.58204,31100000.0
2005-03-23 15:15:00,1.5823,1.58235,1.58179,1.58235,40600000.0
2005-03-23 15:16:00,1.58215,1.58263,1.58212,1.58255,25800000.0
2005-03-23 15:17:00,1.58209,1.58247,1.58189,1.58245,55000001.0
2005-03-23 15:18:00,1.58217,1.58227,1.5818,1.58221,37400000.0
2005-03-23 15:19:00,1.58241,1.583,1.58219,1.58283,41100000.0
2005-03-23 15:20:00,1.58295,1.58318,1.58243,1.58281,39100000.0
2005-03-23 15:21:00,1.58311,1.58314,1.58255,1.58279,34400000.0
2005-03-23 15:22:00,1.58264,1.58349,1.58262,1.58341,42900000.0
2005-03-23 15:23:00,1.58334,1.58334,1.58269,1.58281,42200000.0
2005-03-23 15:24:00,1.58328,1.58328,1.58273,1.58282,19400000.0
2005-03-23 15:25:00,1.58303,1.5831,1.58233,1.58233,35700000.0
2005-03-23 15:26:00,1.58255,1.583,1.58218,1.583,32800000.0
2005-03-23 15:27:00,1.5825,1.58273,1.58228,1.5826,37800000.0
2005-03-23 15:28:00,1.58175,1.58203,1.58155,1.58165,29200000.0
2005-03-23 15:29:00,1.58182,1.58193,1.58077,1.58182,39600000.0
2005-03-23 15:30:00,1.58233,1.58274,1.58116,1.58116,30200000.0
2005-03-23 15:31:00,1.58062,1.58073,1.57917,1.5796,30800000.0
2005-03-23 15:32:00,1.57958,1.58045,1.57932,1.58035,36800000.0
2005-03-23 15:33:00,1.5801,1.58014,1.57879,1.5797,35800000.0
2005-03-23 15:34:00,1.5798,1.58028,1.57909,1.57914,27600000.0
2005-03-23 15:35:00,1.57912,1.57976,1.57899,1.57933,30600000.0
2005-03-23 15:36:00,1.57918,1.57986,1.57899,1.57941,49900000.0
2005-03-23 15:37:00,1.57912,1.57959,1.57897,1.57959,44600000.0
2005-03-23 15:38:00,1.57953,1.57959,1.57884,1.57934,40000000.0
2005-03-23 15:39:00,1.57942,1.57948,1.57839,1.57848,31000000.0
2005-03-23 15:40:00,1.57868,1.57924,1.57839,1.5789,30000000.0
2005-03-23 15:41:00,1.57891,1.57921,1.57864,1.57921,44200001.0
2005-03-23 15:42:00,1.57911,1.57955,1.57902,1.57942,29400000.0
2005-03-23 15:43:00,1.579,1.57936,1.57862,1.57897,110300000.0
2005-03-23 15:44:00,1.57911,1.57987,1.57897,1.57987,16200000.0
2005-03-23 15:45:00,1.57984,1.58,1.5791,1.57986,36200000.0
2005-03-23 15:46:00,1.57959,1.58004,1.57931,1.57992,34000000.0
2005-03-23 15:47:00,1.58011,1.58028,1.57952,1.58006,60800000.0
2005-03-23 15:48:00,1.57952,1.58047,1.57945,1.58004,31100000.0
2005-03-23 15:49:00,1.57977,1.58067,1.57973,1.58066,56700000.0
2005-03-23 15:50:00,1.58034,1.58079,1.58018,1.58077,49400000.0
2005-03-23 15:51:00,1.58009,1.58065,1.58009,1.58034,38000000.0
2005-03-23 15:52:00,1.58021,1.58027,1.57945,1.57997,50800001.0
2005-03-23 15:53:00,1.57991,1.58024,1.57943,1.57968,47700000.0
2005-03-23 15:54:00,1.57927,1.58013,1.57903,1.57999,30300000.0
2005-03-23 15:55:00,1.58007,1.58018,1.57959,1.57983,39400000.0
2005-03-23 15:56:00,1.58012,1.58059,1.57971,1.58024,31500000.0
2005-03-23 15:57:00,1.58041,1.58069,1.58012,1.58012,40600000.0
2005-03-23 15:58:00,1.58032,1.58048,1.57981,1.58003,44600001.0
2005-03-23 15:59:00,1.58039,1.58067,1.58012,1.5804,30200000.0
2005-03-23 16:00:00,1.58022,1.58039,1.5796,1.57989,30200000.0
2005-03-23 16:01:00,1.57978,1.57999,1.57944,1.57952,49100000.0
2005-03-23 16:02:00,1.57929,1.57971,1.57884,1.57971,35300000.0
2005-03-23 16:03:00,1.57937,1.57973,1.57937,1.57961,41500000.0
2005-03-23 16:04:00,1.57963,1.58009,1.57943,1.57957,22200000.0
2005-03-23 16:05:00,1.57944,1.58054,1.57943,1.58045,28200000.0
2005-03-23 16:06:00,1.58017,1.58065,1.57994,1.58013,37800000.0
2005-03-23 16:07:00,1.58036,1.58057,1.57986,1.58007,48500000.0
2005-03-23 16:08:00,1.57995,1.58028,1.57978,1.57993,29800000.0
2005-03-23 16:09:00,1.57994,1.58038,1.57961,1.58002,37300000.0
2005-03-23 16:10:00,1.58036,1.58064,1.58015,1.58047,35400000.0
2005-03-23 16:11:00,1.57999,1.58092,1.57999,1.58082,28000000.0
2005-03-23 16:12:00,1.58089,1.58118,1.58057,1.58109,32800000.0
2005-03-23 16:13:00,1.58077,1.58148,1.58052,1.58148,26100000.0
2005-03-23 16:14:00,1.58161,1.58191,1.58113,1.58171,28600000.0
2005-03-23 16:15:00,1.58161,1.58185,1.58104,1.58123,30400000.0
2005-03-23 16:16:00,1.58138,1.58159,1.58089,1.58103,30400000.0
2005-03-23 16:17:00,1.58112,1.5813,1.58098,1.58127,29200000.0
2005-03-23 16:18:00,1.58164,1.58202,1.58151,1.58183,37000001.0
2005-03-23 16:19:00,1.5821,1.5822,1.58181,1.58193,26800000.0
2005-03-23 16:20:00,1.58192,1.58233,1.58147,1.58147,37400000.0
2005-03-23 16:21:00,1.58205,1.58227,1.58179,1.58219,52100000.0
2005-03-23 16:22:00,1.58217,1.58243,1.58217,1.58237,35600000.0
2005-03-23 16:23:00,1.5818,1.58199,1.58164,1.58189,33200000.0
2005-03-23 16:24:00,1.58141,1.58216,1.58137,1.58211,21000000.0
2005-03-23 16:25:00,1.58177,1.58208,1.58104,1.58165,25800000.0
2005-03-23 16:26:00,1.5814,1.5819,1.58117,1.5816,49600000.0
2005-03-23 16:27:00,1.58148,1.58196,1.58148,1.58149,41100000.0
2005-03-23 16:28:00,1.58121,1.58192,1.58121,1.58164,58000000.0
2005-03-23 16:29:00,1.58178,1.58184,1.58149,1.58182,44500000.0
2005-03-23 16:30:00,1.58197,1.58221,1.58166,1.58221,38200000.0
2005-03-23 16:31:00,1.58224,1.58325,1.58224,1.58296,48200000.0
2005-03-23 16:32:00,1.58282,1.58282,1.58217,1.58253,30600000.0
2005-03-23 16:33:00,1.58252,1.58256,1.58207,1.58232,39400000.0
2005-03-23 16:34:00,1.58273,1.58297,1.58185,1.58263,36200000.0
2005-03-23 16:35:00,1.5825,1.58321,1.58244,1.58321,57700000.0
2005-03-23 16:36:00,1.58296,1.58323,1.58244,1.58279,42200000.0
2005-03-23 16:37:00,1.58294,1.58337,1.58278,1.58324,45300000.0
2005-03-23 16:38:00,1.58279,1.58309,1.58274,1.58281,58600000.0
2005-03-23 16:39:00,1.58266,1.58281,1.5825,1.58264,23200000.0
2005-03-23 16:40:00,1.58284,1.58293,1.58231,1.58243,27000000.0
2005-03-23 16:41:00,1.58183,1.58283,1.58183,1.58245,82900000.0
2005-03-23 16:42:00,1.58257,1.5827,1.5815,1.58166,26200000.0
2005-03-23 16:43:00,1.58204,1.58212,1.58138,1.58161,48600000.0
2005-03-23 16:44:00,1.58208,1.58212,1.58084,1.5811,47100000.0
2005-03-23 16:45:00,1.58113,1.58139,1.58099,1.58109,42000000.0
2005-03-23 16:46:00,1.58138,1.58176,1.58097,1.58132,59700000.0
2005-03-23 16:47:00,1.58151,1.58188,1.58088,1.58188,43100000.0
2005-03-23 16:48:00,1.58236,1.58243,1.58161,1.58243,24400000.0
2005-03-23 16:49:00,1.58274,1.58302,1.58245,1.58302,40000000.0
2005-03-23 16:50:00,1.58217,1.58284,1.58206,1.58265,70900002.0
2005-03-23 16:51:00,1.58269,1.58279,1.58216,1.58251,42500000.0
2005-03-23 16:52:00,1.58288,1.58288,1.58218,1.58218,49300000.0
2005-03-23 16:53:00,1.58243,1.58261,1.58212,1.58261,79100001.0
2005-03-23 16:54:00,1.58241,1.58259,1.58224,1.58254,34800000.0
2005-03-23 16:55:00,1.58248,1.58262,1.58217,1.58261,27000000.0
2005-03-23 16:56:00,1.58246,1.58253,1.58207,1.58237,40000000.0
2005-03-23 16:57:00,1.58229,1.58276,1.58229,1.58263,24100000.0
2005-03-23 16:58:00,1.5825,1.58264,1.58171,1.582,50800000.0
2005-03-23 16:59:00,1.58242,1.58258,1.58197,1.58224,20800000.0
2005-03-23 17:00:00,1.58154,1.58216,1.58153,1.58183,43600000.0
2005-03-23 17:01:00,1.58123,1.58166,1.58099,1.58148,59700000.0
2005-03-23 17:02:00,1.58164,1.58197,1.5815,1.58193,25500000.0
2005-03-23 17:03:00,1.58233,1.58235,1.58213,1.58222,50100000.0
2005-03-23 17:04:00,1.58239,1.58271,1.58217,1.58253,38300000.0
2005-03-23 17:05:00,1.58267,1.58293,1.58239,1.58293,27600000.0
2005-03-23 17:06:00,1.58277,1.58309,1.58251,1.58286,39800000.0
2005-03-23 17:07:00,1.58229,1.5826,1.5822,1.58227,45000000.0
2005-03-23 17:08:00,1.58188,1.58252,1.58188,1.58252,35400000.0
2005-03-23 17:09:00,1.58194,1.58227,1.58161,1.58191,33600000.0
2005-03-23 17:10:00,1.58162,1.58221,1.58155,1.58217,36300000.0
2005-03-23 17:11:00,1.58224,1.5825,1.58188,1.58215,45700000.0
2005-03-23 17:12:00,1.58264,1.58292,1.58243,1.5827,33000000.0
2005-03-23 17:13:00,1.58296,1.58302,1.58219,1.58281,32800000.0
2005-03-23 17:14:00,1.58253,1.58304,1.58253,1.58286,64200000.0
2005-03-23 17:15:00,1.58299,1.58334,1.58282,1.58283,36300000.0
2005-03-23 17:16:00,1.58305,1.58314,1.58251,1.58251,40600001.0
2005-03-23 17:17:00,1.58191,1.58233,1.5817,1.58202,46600000.0
2005-03-23 17:18:00,1.58186,1.58198,1.58147,1.58198,49400000.0
2005-03-23 17:19:00,1.58206,1.58227,1.5816,1.5816,51200001.0
2005-03-23 17:20:00,1.58138,1.58147,1.58075,1.58094,76500002.0
2005-03-23 17:21:00,1.58123,1.58127,1.58029,1.58056,55400001.0
2005-03-23 17:22:00,1.5803,1.58115,1.58027,1.58039,28800000.0
2005-03-23 17:23:00,1.58034,1.58094,1.58027,1.58086,25800000.0
2005-03-23 17:24:00,1.58096,1.58149,1.58073,1.58133,16200000.0
2005-03-23 17:25:00,1.58109,1.5814,1.58061,1.58076,57400000.0
2005-03-23 17:26:00,1.58116,1.58146,1.58087,1.58122,34800000.0
2005-03-23 17:27:00,1.58113,1.58147,1.581,1.581,23200000.0
2005-03-23 17:28:00,1.58175,1.58188,1.58123,1.58173,29000000.0
2005-03-23 17:29:00,1.58209,1.58232,1.58146,1.58183,48600001.0
2005-03-23 17:30:00,1.58165,1.58165,1.58113,1.58128,42600000.0
2005-03-23 17:31:00,1.58165,1.58185,1.58142,1.58152,35000000.0
2005-03-23 17:32:00,1.58137,1.58187,1.58137,1.58178,28600000.0
2005-03-23 17:33:00,1.58192,1.58211,1.58145,1.58195,49400000.0
2005-03-23 17:34:00,1.58178,1.58189,1.58169,1.58188,31800000.0
2005-03-23 17:35:00,1.58164,1.5817,1.5814,1.58158,42200000.0
2005-03-23 17:36:00,1.58122,1.58192,1.58122,1.58158,41800000.0
2005-03-23 17:37:00,1.58166,1.58172,1.58092,1.58157,61100000.0
2005-03-23 17:38:00,1.58121,1.58158,1.58121,1.58123,42400000.0
2005-03-23 17:39:00,1.58132,1.58154,1.58106,1.58154,30000000.0
2005-03-23 17:40:00,1.58135,1.58135,1.58081,1.58095,34200000.0
2005-03-23 17:41:00,1.58086,1.58109,1.58046,1.58061,51400000.0
2005-03-23 17:42:00,1.58064,1.58066,1.57991,1.57998,42200000.0
2005-03-23 17:43:00,1.58031,1.58061,1.57982,1.58025,50700000.0
2005-03-23 17:44:00,1.57983,1.5806,1.57965,1.58037,36400000.0
2005-03-23 17:45:00,1.58061,1.58078,1.58008,1.58051,28800000.0
2005-03-23 17:46:00,1.58096,1.58096,1.58034,1.58086,36800000.0
2005-03-23 17:47:00,1.58058,1.58096,1.58044,1.58056,32400000.0
2005-03-23 17:48:00,1.58104,1.58104,1.5802,1.58074,35900000.0
2005-03-23 17:49:00,1.58077,1.58077,1.57975,1.58013,40000000.0
2005-03-23 17:50:00,1.58025,1.5805,1.58008,1.5805,29200000.0
2005-03-23 17:51:00,1.5801,1.5801,1.5797,1.57975,31600000.0
2005-03-23 17:52:00,1.57988,1.57988,1.5793,1.57939,24800000.0
2005-03-23 17:53:00,1.57941,1.57965,1.57923,1.57924,37600000.0
2005-03-23 17:54:00,1.57885,1.57929,1.57853,1.57875,27400000.0
2005-03-23 17:55:00,1.57875,1.57883,1.57779,1.57869,45600000.0
2005-03-23 17:56:00,1.57842,1.579,1.5783,1.5788,31900000.0
2005-03-23 17:57:00,1.57851,1.57919,1.57851,1.57917,58000000.0
2005-03-23 17:58:00,1.57924,1.57965,1.57898,1.57943,43400000.0
2005-03-23 17:59:00,1.57859,1.57907,1.5783,1.57895,72800001.0
2005-03-23 18:00:00,1.57927,1.57927,1.57833,1.5785,47200000.0
2005-03-23 18:01:00,1.57874,1.57874,1.57831,1.57837,36400000.0
2005-03-23 18:02:00,1.57826,1.57866,1.57825,1.5784,64700000.0
2005-03-23 18:03:00,1.57839,1.57852,1.57787,1.57787,37600000.0
2005-03-23 18:04:00,1.57819,1.57827,1.57796,1.57819,43600000.0
2005-03-23 18:05:00,1.5786,1.5786,1.57799,1.578,18000000.0
2005-03-23 18:06:00,1.57833,1.57867,1.57784,1.57842,51000000.0
2005-03-23 18:07:00,1.57856,1.57862,1.57802,1.57824,31300000.0
2005-03-23 18:08:00,1.5783,1.57878,1.57817,1.57844,43600001.0
2005-03-23 18:09:00,1.57824,1.57829,1.57778,1.57806,55000001.0
2005-03-23 18:10:00,1.57817,1.5782,1.57746,1.57758,35400000.0
2005-03-23 18:11:00,1.57806,1.57828,1.57777,1.57828,44600000.0
2005-03-23 18:12:00,1.57811,1.57832,1.57799,1.57814,47400000.0
2005-03-23 18:13:00,1.57807,1.57845,1.5779,1.57845,50700001.0
2005-03-23 18:14:00,1.57758,1.57834,1.57758,1.57808,33400000.0
2005-03-23 18:15:00,1.57767,1.57767,1.57725,1.57737,32600000.0
2005-03-23 18:16:00,1.57759,1.57776,1.57745,1.5775,37800000.0
2005-03-23 18:17:00,1.57786,1.57842,1.57775,1.57796,57600000.0
2005-03-23 18:18:00,1.57805,1.57829,1.57757,1.57818,39100000.0
2005-03-23 18:19:00,1.57816,1.57829,1.57759,1.57821,29400000.0
2005-03-23 18:20:00,1.57821,1.5785,1.57792,1.57824,32800000.0
2005-03-23 18:21:00,1.57794,1.57848,1.57776,1.57824,36200000.0
2005-03-23 18:22:00,1.57823,1.57846,1.57805,1.57838,45200001.0
2005-03-23 18:23:00,1.57817,1.57873,1.57816,1.57866,42000001.0
2005-03-23 18:24:00,1.57891,1.57893,1.57829,1.5783,63000001.0
2005-03-23 18:25:00,1.57912,1.57939,1.5787,1.5789,25600000.0
2005-03-23 18:26:00,1.57902,1.57912,1.57855,1.57888,36500000.0
2005-03-23 18:27:00,1.57907,1.57922,1.57877,1.57911,35100000.0
2005-03-23 18:28:00,1.57883,1.57905,1.57876,1.57883,37200000.0
2005-03-23 18:29:00,1.57902,1.57938,1.57892,1.57906,34400000.0
2005-03-23 18:30:00,1.57891,1.57904,1.57863,1.57874,32600000.0
2005-03-23 18:31:00,1.57926,1.5793,1.57853,1.57868,28000000.0
2005-03-23 18:32:00,1.57861,1.57861,1.57809,1.57838,30300000.0
2005-03-23 18:33:00,1.57883,1.57884,1.57848,1.57852,46800000.0
2005-03-23 18:34:00,1.5784,1.57855,1.57787,1.57835,48600000.0
2005-03-23 18:35:00,1.57849,1.57868,1.57788,1.57868,30600000.0
2005-03-23 18:36:00,1.57857,1.57964,1.57855,1.57936,44000000.0
2005-03-23 18:37:00,1.57941,1.57963,1.57922,1.57963,41800000.0
2005-03-23 18:38:00,1.57957,1.57957,1.57869,1.57926,33200000.0
2005-03-23 18:39:00,1.57913,1.57954,1.57913,1.57945,56600000.0
2005-03-23 18:40:00,1.57937,1.5795,1.57932,1.57932,25800000.0
2005-03-23 18:41:00,1.57916,1.57956,1.57916,1.57955,27800000.0
2005-03-23 18:42:00,1.57911,1.57919,1.57874,1.57903,67300000.0
2005-03-23 18:43:00,1.57899,1.57924,1.57874,1.57874,21200000.0
2005-03-23 18:44:00,1.57896,1.57927,1.57872,1.57899,25600000.0
2005-03-23 18:45:00,1.57928,1.57932,1.57855,1.57855,27000000.0
2005-03-23 18:46:00,1.57855,1.57916,1.57838,1.57907,41100000.0
2005-03-23 18:47:00,1.57905,1.57922,1.5789,1.57899,27000000.0
2005-03-23 18:48:00,1.57915,1.57915,1.57855,1.57874,28200000.0
2005-03-23 18:49:00,1.57872,1.57872,1.57848,1.57854,29300000.0
2005-03-23 18:50:00,1.57834,1.57873,1.57819,1.57857,51900000.0
2005-03-23 18:51:00,1.57813,1.5784,1.57735,1.57735,37900000.0
2005-03-23 18:52:00,1.57711,1.57764,1.57711,1.57716,29200000.0
2005-03-23 18:53:00,1.57736,1.57752,1.57686,1.57686,23600000.0
2005-03-23 18:54:00,1.57686,1.57695,1.57629,1.57657,30600000.0
2005-03-23 18:55:00,1.57632,1.57671,1.57632,1.57667,38800000.0
2005-03-23 18:56:00,1.57611,1.57699,1.57611,1.57649,45500000.0
2005-03-23 18:57:00,1.57674,1.57715,1.57674,1.57698,20800000.0
2005-03-23 18:58:00,1.57735,1.57746,1.57702,1.57707,30600000.0
2005-03-23 18:59:00,1.5772,1.57726,1.57668,1.57718,43200001.0
2005-03-23 19:00:00,1.57702,1.57727,1.57676,1.57727,42200000.0
2005-03-23 19:01:00,1.57713,1.57736,1.57694,1.57718,55200000.0
2005-03-23 19:02:00,1.57704,1.57754,1.57703,1.57749,32800000.0
2005-03-23 19:03:00,1.57752,1.57754,1.57675,1.57721,36200000.0
2005-03-23 19:04:00,1.57733,1.57749,1.57682,1.57701,31600000.0
2005-03-23 19:05:00,1.57722,1.57754,1.5771,1.5771,42000000.0
2005-03-23 19:06:00,1.57741,1.57748,1.57708,1.57744,33000000.0
2005-03-23 19:07:00,1.57712,1.57745,1.57662,1.57736,49400000.0
2005-03-23 19:08:00,1.57708,1.57733,1.57687,1.57692,43400000.0
2005-03-23 19:09:00,1.57694,1.57705,1.57681,1.57697,28000000.0
2005-03-23 19:10:00,1.57696,1.57734,1.57676,1.57676,50800000.0
2005-03-23 19:11:00,1.57717,1.57729,1.57625,1.57673,34300000.0
2005-03-23 19:12:00,1.57646,1.57679,1.57613,1.57616,24400000.0
2005-03-23 19:13:00,1.57645,1.57659,1.57621,1.57632,41000000.0
2005-03-23 19:14:00,1.57625,1.57625,1.57501,1.57538,41000000.0
2005-03-23 19:15:00,1.57566,1.5761,1.57566,1.5761,33800000.0
2005-03-23 19:16:00,1.57607,1.57661,1.57607,1.57636,31900000.0
2005-03-23 19:17:00,1.57637,1.57672,1.57627,1.57629,51100000.0
2005-03-23 19:18:00,1.57626,1.5763,1.57543,1.57591,37400000.0
2005-03-23 19:19:00,1.57617,1.57617,1.57494,1.57521,38600000.0
2005-03-23 19:20:00,1.57497,1.57554,1.57497,1.57541,42000000.0
2005-03-23 19:21:00,1.57483,1.57534,1.57482,1.57496,35600000.0
2005-03-23 19:22:00,1.57488,1.57498,1.57449,1.57463,37800000.0
2005-03-23 19:23:00,1.57449,1.57519,1.57439,1.57471,50000001.0
2005-03-23 19:24:00,1.5749,1.57575,1.57419,1.57575,63400001.0
2005-03-23 19:25:00,1.57557,1.57632,1.57517,1.57632,40000000.0
2005-03-23 19:26:00,1.57605,1.5766,1.57552,1.57564,33500000.0
2005-03-23 19:27:00,1.5757,1.57592,1.57508,1.57529,37600000.0
2005-03-23 19:28:00,1.57562,1.57609,1.57523,1.57557,59200001.0
2005-03-23 19:29:00,1.57564,1.57642,1.57549,1.57642,35400000.0
2005-03-23 19:30:00,1.57627,1.57641,1.576,1.57606,44400000.0
2005-03-23 19:31:00,1.57615,1.57618,1.57567,1.57614,64600000.0
2005-03-23 19:32:00,1.57616,1.57638,1.57597,1.57615,26600000.0
2005-03-23 19:33:00,1.5763,1.57639,1.57568,1.57577,35200000.0
2005-03-23 19:34:00,1.57557,1.57576,1.5751,1.57549,25800000.0
2005-03-23 19:35:00,1.57553,1.57579,1.57525,1.57558,41200000.0
2005-03-23 19:36:00,1.5753,1.57566,1.5751,1.57553,34800000.0
2005-03-23 19:37:00,1.5755,1.57579,1.5753,1.5753,37000000.0
2005-03-23 19:38:00,1.57526,1.57563,1.57508,1.57508,32800000.0
2005-03-23 19:39:00,1.5754,1.57541,1.57416,1.57452,40200000.0
2005-03-23 19:40:00,1.57462,1.57495,1.57402,1.57448,50400000.0
2005-03-23 19:41:00,1.57448,1.57457,1.57371,1.57435,32600000.0
2005-03-23 19:42:00,1.5746,1.57561,1.5746,1.57561,59100000.0
2005-03-23 19:43:00,1.57564,1.57564,1.57527,1.57546,18800000.0
2005-03-23 19:44:00,1.57533,1.57572,1.57516,1.57572,43000000.0
2005-03-23 19:45:00,1.5756,1.57567,1.57489,1.57489,48000000.0
2005-03-23 19:46:00,1.575,1.57518,1.57422,1.5746,40200000.0
2005-03-23 19:47:00,1.57513,1.57574,1.57506,1.57568,40300000.0
2005-03-23 19:48:00,1.57522,1.57597,1.57522,1.57549,38800000.0
2005-03-23 19:49:00,1.57522,1.57571,1.57522,1.57553,17800000.0
2005-03-23 19:50:00,1.57572,1.57584,1.57521,1.57562,39600000.0
2005-03-23 19:51:00,1.57523,1.57567,1.57518,1.57548,36200000.0
2005-03-23 19:52:00,1.57585,1.57645,1.57573,1.57619,30400000.0
2005-03-23 19:53:00,1.57669,1.57694,1.57616,1.5767,45600000.0
2005-03-23 19:54:00,1.57661,1.57701,1.57649,1.57682,30200000.0
2005-03-23 19:55:00,1.57636,1.57683,1.57581,1.57683,28400000.0
2005-03-23 19:56:00,1.57647,1.57652,1.57603,1.57625,42400000.0
2005-03-23 19:57:00,1.5766,1.57663,1.5757,1.57618,19600000.0
2005-03-23 19:58:00,1.57632,1.57638,1.57602,1.57602,39400001.0
2005-03-23 19:59:00,1.57622,1.57643,1.57595,1.57643,28400000.0
2005-03-23 20:00:00,1.57633,1.57639,1.57574,1.57574,45200000.0
2005-03-23 20:01:00,1.57661,1.57684,1.57636,1.57665,63500000.0
2005-03-23 20:02:00,1.57685,1.577,1.57627,1.57666,76100000.0
2005-03-23 20:03:00,1.57708,1.57708,1.57662,1.5769,33000000.0
2005-03-23 20:04:00,1.5766,1.57688,1.57615,1.57615,51500000.0
2005-03-23 20:05:00,1.57604,1.57692,1.57604,1.57673,35400000.0
2005-03-23 20:06:00,1.57664,1.57703,1.57644,1.57649,54900001.0
2005-03-23 20:07:00,1.57657,1.57665,1.57608,1.57608,28400000.0
2005-03-23 20:08:00,1.57666,1.57673,1.57631,1.57649,39400001.0
2005-03-23 20:09:00,1.57638,1.57661,1.57631,1.57648,27900000.0
2005-03-23 20:10:00,1.57591,1.57657,1.57591,1.57657,52500000.0
2005-03-23 20:11:00,1.57658,1.57658,1.57577,1.57577,34400000.0
2005-03-23 20:12:00,1.57631,1.57688,1.57614,1.57688,44800000.0
2005-03-23 20:13:00,1.57704,1.57704,1.57659,1.57681,36200000.0
2005-03-23 20:14:00,1.57689,1.57689,1.57622,1.57665,40600000.0
2005-03-23 20:15:00,1.57657,1.57668,1.57636,1.57659,49000001.0
2005-03-23 20:16:00,1.5764,1.57654,1.57575,1.57575,68000001.0
2005-03-23 20:17:00,1.576,1.57621,1.57543,1.57576,43800000.0
2005-03-23 20:18:00,1.57642,1.57668,1.57627,1.57628,42200001.0
2005-03-23 20:19:00,1.5762,1.57631,1.57587,1.5761,42200000.0
2005-03-23 20:20:00,1.5758,1.57615,1.5755,1.57615,33200000.0
2005-03-23 20:21:00,1.57593,1.57604,1.57542,1.57563,54000000.0
2005-03-23 20:22:00,1.57566,1.57569,1.57487,1.5754,45200000.0
2005-03-23 20:23:00,1.57526,1.57554,1.57492,1.57511,41000000.0
2005-03-23 20:24:00,1.57559,1.57559,1.57509,1.57525,35000000.0
2005-03-23 20:25:00,1.57567,1.57567,1.57468,1.57468,57300000.0
2005-03-23 20:26:00,1.57556,1.57575,1.5751,1.57575,27500000.0
2005-03-23 20:27:00,1.5759,1.57616,1.57532,1.57584,47400000.0
2005-03-23 20:28:00,1.57569,1.57598,1.57503,1.57503,28000000.0
2005-03-23 20:29:00,1.5755,1.57584,1.57535,1.5756,32200000.0
2005-03-23 20:30:00,1.57595,1.57599,1.57577,1.57597,32600000.0
2005-03-23 20:31:00,1.57577,1.57596,1.57556,1.57585,47800000.0
2005-03-23 20:32:00,1.57552,1.57589,1.57522,1.57589,41500000.0
2005-03-23 20:33:00,1.5758,1.5759,1.57559,1.5759,35500000.0
2005-03-23 20:34:00,1.57592,1.57619,1.57559,1.57587,31000000.0
2005-03-23 20:35:00,1.57612,1.5762,1.57606,1.57608,44500000.0
2005-03-23 20:36:00,1.57605,1.57628,1.57583,1.5759,80200002.0
2005-03-23 20:37:00,1.57608,1.57668,1.57597,1.57634,46000000.0
2005-03-23 20:38:00,1.57664,1.57664,1.5759,1.57643,41200000.0
2005-03-23 20:39:00,1.5766,1.5767,1.57622,1.57622,49200000.0
2005-03-23 20:40:00,1.5765,1.57677,1.57624,1.57638,52600000.0
2005-03-23 20:41:00,1.57657,1.57677,1.57615,1.57668,59400000.0
2005-03-23 20:42:00,1.57671,1.57697,1.57649,1.57655,40700000.0
2005-03-23 20:43:00,1.57642,1.57642,1.57556,1.57599,42100000.0
2005-03-23 20:44:00,1.5758,1.57635,1.57557,1.57603,33000000.0
2005-03-23 20:45:00,1.57579,1.57591,1.57512,1.57512,44900000.0
2005-03-23 20:46:00,1.57545,1.57589,1.57545,1.57563,32600000.0
2005-03-23 20:47:00,1.57559,1.5764,1.57559,1.57617,24200000.0
2005-03-23 20:48:00,1.57601,1.57668,1.57553,1.57553,37800000.0
2005-03-23 20:49:00,1.57581,1.57589,1.57515,1.57522,25400000.0
2005-03-23 20:50:00,1.57543,1.57546,1.57533,1.57545,35000000.0
2005-03-23 20:51:00,1.57527,1.57583,1.57527,1.57576,25600000.0
2005-03-23 20:52:00,1.5757,1.57627,1.57559,1.57615,19400000.0
2005-03-23 20:53:00,1.57615,1.5763,1.57564,1.5763,35900000.0
2005-03-23 20:54:00,1.57615,1.57648,1.57575,1.57593,48000000.0
2005-03-23 20:55:00,1.5759,1.57615,1.57564,1.57598,27400000.0
2005-03-23 20:56:00,1.57576,1.5759,1.57543,1.57565,32000000.0
2005-03-23 20:57:00,1.57604,1.57604,1.57563,1.57566,38200000.0
2005-03-23 20:58:00,1.57596,1.57619,1.57571,1.57609,29800000.0
2005-03-23 20:59:00,1.57603,1.57622,1.57586,1.57619,34400000.0
2005-03-23 21:00:00,1.57629,1.57632,1.57561,1.57604,20000000.0
2005-03-23 21:01:00,1.57619,1.57635,1.57563,1.57567,40700001.0
2005-03-23 21:02:00,1.57591,1.57623,1.57577,1.57611,66000001.0
2005-03-23 21:03:00,1.57625,1.57625,1.5754,1.5754,47000001.0
2005-03-23 21:04:00,1.57556,1.57608,1.57556,1.57608,23000000.0
2005-03-23 21:05:00,1.57575,1.57627,1.57575,1.57599,34400000.0
2005-03-23 21:06:00,1.57597,1.57602,1.57568,1.57572,24200000.0
2005-03-23 21:07:00,1.57602,1.57617,1.57564,1.57617,38700000.0
2005-03-23 21:08:00,1.57541,1.57616,1.57541,1.57616,24400000.0
2005-03-23 21:09:00,1.57617,1.57617,1.57495,1.57516,19200000.0
2005-03-23 21:10:00,1.57514,1.57597,1.57514,1.57581,43700000.0
2005-03-23 21:11:00,1.57513,1.57554,1.57513,1.57532,33700000.0
2005-03-23 21:12:00,1.57527,1.57607,1.57516,1.57571,45700000.0
2005-03-23 21:13:00,1.57586,1.5759,1.57517,1.57578,49600000.0
2005-03-23 21:14:00,1.5758,1.57596,1.57534,1.57548,33800000.0
2005-03-23 21:15:00,1.57518,1.57585,1.57518,1.57555,35000000.0
2005-03-23 21:16:00,1.57535,1.57583,1.57535,1.57547,31000000.0
2005-03-23 21:17:00,1.57548,1.57596,1.57546,1.57546,51800000.0
2005-03-23 21:18:00,1.57615,1.57629,1.57571,1.57614,27200000.0
2005-03-23 21:19:00,1.57633,1.57646,1.5757,1.57576,18200000.0
2005-03-23 21:20:00,1.57587,1.57636,1.57572,1.5762,46600000.0
2005-03-23 21:21:00,1.57607,1.57611,1.57537,1.5759,29000000.0
2005-03-23 21:22:00,1.57562,1.57617,1.57534,1.57534,38300000.0
2005-03-23 21:23:00,1.57606,1.57617,1.57559,1.57559,52300000.0
2005-03-23 21:24:00,1.57549,1.57597,1.57522,1.57577,57700000.0
2005-03-23 21:25:00,1.57591,1.5764,1.57573,1.57605,41000000.0
2005-03-23 21:26:00,1.57608,1.57629,1.57573,1.57576,47900000.0
2005-03-23 21:27:00,1.57589,1.57599,1.57579,1.57588,32200000.0
2005-03-23 21:28:00,1.57594,1.57607,1.57588,1.57588,32800000.0
2005-03-23 21:29:00,1.57603,1.57634,1.57583,1.57617,33600000.0
2005-03-23 21:30:00,1.57605,1.57627,1.57576,1.57615,40600001.0
2005-03-23 21:31:00,1.57619,1.57626,1.57591,1.57594,21000000.0
2005-03-23 21:32:00,1.57615,1.57629,1.57582,1.57591,27000000.0
2005-03-23 21:33:00,1.57597,1.57623,1.57579,1.57598,18800000.0
2005-03-23 21:34:00,1.57601,1.57623,1.57574,1.57602,52700000.0
2005-03-23 21:35:00,1.57605,1.57605,1.57557,1.57594,35500000.0
2005-03-23 21:36:00,1.57604,1.5763,1.57566,1.57566,36000000.0
2005-03-23 21:37:00,1.57565,1.57654,1.57565,1.57652,44000001.0
2005-03-23 21:38:00,1.57636,1.57666,1.57636,1.57662,41600000.0
2005-03-23 21:39:00,1.57626,1.57655,1.57552,1.57616,35900000.0
2005-03-23 21:40:00,1.57586,1.57616,1.57571,1.57616,33800000.0
2005-03-23 21:41:00,1.57635,1.5766,1.57621,1.57657,44800000.0
2005-03-23 21:42:00,1.57705,1.57741,1.57668,1.57668,40400000.0
2005-03-23 21:43:00,1.57699,1.57744,1.57681,1.5773,39100000.0
2005-03-23 21:44:00,1.57696,1.57714,1.57651,1.57675,28200000.0
2005-03-23 21:45:00,1.57694,1.57721,1.57683,1.57708,28200000.0
2005-03-23 21:46:00,1.57686,1.5771,1.57671,1.57678,39100000.0
2005-03-23 21:47:00,1.57683,1.57695,1.57641,1.57661,24600000.0
2005-03-23 21:48:00,1.57677,1.57677,1.57609,1.57643,97300002.0
2005-03-23 21:49:00,1.57655,1.57666,1.57533,1.57551,23400000.0
2005-03-23 21:50:00,1.57673,1.57718,1.5764,1.57671,66000001.0
2005-03-23 21:51:00,1.577,1.57729,1.57668,1.57697,59000000.0
2005-03-23 21:52:00,1.57675,1.5775,1.57675,1.5773,45200001.0
2005-03-23 21:53:00,1.57715,1.57726,1.57627,1.57627,46100000.0
2005-03-23 21:54:00,1.57693,1.57728,1.57652,1.57689,50500000.0
2005-03-23 21:55:00,1.57687,1.57711,1.57622,1.57626,57800000.0
2005-03-23 21:56:00,1.57704,1.57716,1.57645,1.57663,42200000.0
2005-03-23 21:57:00,1.57667,1.57709,1.57632,1.57698,57800000.0
2005-03-23 21:58:00,1.57667,1.57686,1.57627,1.57655,48500000.0
2005-03-23 21:59:00,1.57709,1.57709,1.57645,1.57664,38800000.0
2005-03-23 22:00:00,1.57622,1.57692,1.57622,1.57658,41600001.0
2005-03-23 22:01:00,1.57617,1.57689,1.57617,1.57631,55300000.0
2005-03-23 22:02:00,1.57647,1.57675,1.57575,1.57575,43100000.0
2005-03-23 22:03:00,1.576,1.57658,1.576,1.57658,31200000.0
2005-03-23 22:04:00,1.57633,1.57633,1.57592,1.57592,40300000.0
2005-03-23 22:05:00,1.57638,1.57651,1.57591,1.57617,35200000.0
2005-03-23 22:06:00,1.57584,1.57642,1.57584,1.57618,52400000.0
2005-03-23 22:07:00,1.57621,1.57656,1.5762,1.57632,28000000.0
2005-03-23 22:08:00,1.57562,1.57643,1.57562,1.5763,39300000.0
2005-03-23 22:09:00,1.57651,1.57677,1.57612,1.57612,37600000.0
2005-03-23 22:10:00,1.57615,1.57653,1.57604,1.5764,42800000.0
2005-03-23 22:11:00,1.5764,1.57642,1.57595,1.57595,28400000.0
2005-03-23 22:12:00,1.57604,1.57619,1.57569,1.57569,56500000.0
2005-03-23 22:13:00,1.57612,1.57658,1.57612,1.57638,37600000.0
2005-03-23 22:14:00,1.57585,1.57623,1.57514,1.57514,48800000.0
2005-03-23 22:15:00,1.57513,1.57644,1.57513,1.57642,61800001.0
2005-03-23 22:16:00,1.57623,1.57669,1.57623,1.57644,46600000.0
2005-03-23 22:17:00,1.57651,1.57655,1.57624,1.57655,21600000.0
2005-03-23 22:18:00,1.57645,1.57645,1.57618,1.57625,45000000.0
2005-03-23 22:19:00,1.57613,1.57622,1.57587,1.57587,47500000.0
2005-03-23 22:20:00,1.5763,1.57653,1.57611,1.57621,57300000.0
2005-03-23 22:21:00,1.57659,1.57667,1.57624,1.57657,38700000.0
2005-03-23 22:22:00,1.57653,1.57663,1.57609,1.5766,46600000.0
2005-03-23 22:23:00,1.57641,1.57671,1.57639,1.57643,42200001.0
2005-03-23 22:24:00,1.57661,1.57729,1.5762,1.57711,38800000.0
2005-03-23 22:25:00,1.57735,1.57793,1.57729,1.57774,40400000.0
2005-03-23 22:26:00,1.57692,1.57725,1.57692,1.57716,36100000.0
2005-03-23 22:27:00,1.57745,1.57767,1.57711,1.57739,37600000.0
2005-03-23 22:28:00,1.57681,1.57745,1.57681,1.57729,67800001.0
2005-03-23 22:29:00,1.57728,1.57761,1.57728,1.57751,24800000.0
2005-03-23 22:30:00,1.57767,1.57796,1.5774,1.57772,47400000.0
2005-03-23 22:31:00,1.5776,1.57764,1.57678,1.5774,28200000.0
2005-03-23 22:32:00,1.57738,1.57743,1.57718,1.57741,51800000.0
2005-03-23 22:33:00,1.57748,1.57748,1.57674,1.57675,44700000.0
2005-03-23 22:34:00,1.577,1.57763,1.577,1.57729,33300000.0
2005-03-23 22:35:00,1.57803,1.57809,1.57729,1.57762,47200000.0
2005-03-23 22:36:00,1.57775,1.57865,1.57754,1.57754,32200000.0
2005-03-23 22:37:00,1.57801,1.57899,1.57801,1.57829,49400000.0
2005-03-23 22:38:00,1.5777,1.57851,1.5777,1.57837,27200000.0
2005-03-23 22:39:00,1.57819,1.57858,1.57815,1.57829,26200000.0
2005-03-23 22:40:00,1.57859,1.57879,1.57812,1.57812,47100000.0
2005-03-23 22:41:00,1.57826,1.57877,1.57826,1.57848,25400000.0
2005-03-23 22:42:00,1.57844,1.57844,1.57822,1.57842,29600000.0
2005-03-23 22:43:00,1.57821,1.57877,1.57821,1.57874,35200000.0
2005-03-23 22:44:00,1.57844,1.57901,1.57844,1.57901,32600000.0
2005-03-23 22:45:00,1.57863,1.57874,1.57828,1.57874,32800000.0
2005-03-23 22:46:00,1.5782,1.57843,1.57802,1.57813,35400000.0
2005-03-23 22:47:00,1.57774,1.57823,1.57729,1.57729,42400000.0
2005-03-23 22:48:00,1.57713,1.57789,1.57705,1.5776,34000000.0
2005-03-23 22:49:00,1.57793,1.57823,1.57763,1.57769,24600000.0
2005-03-23 22:50:00,1.57792,1.57826,1.57792,1.57795,39800001.0
2005-03-23 22:51:00,1.57812,1.57814,1.57761,1.57796,38600000.0
2005-03-23 22:52:00,1.57763,1.57763,1.57712,1.57725,55600000.0
2005-03-23 22:53:00,1.57717,1.57772,1.57717,1.57755,46400000.0
2005-03-23 22:54:00,1.57739,1.5777,1.57722,1.57722,37000001.0
2005-03-23 22:55:00,1.57784,1.57784,1.57686,1.57686,20800000.0
2005-03-23 22:56:00,1.57708,1.57764,1.57708,1.57755,27400000.0
2005-03-23 22:57:00,1.57759,1.57769,1.57687,1.57687,48800000.0
2005-03-23 22:58:00,1.57737,1.57739,1.57687,1.57687,42200001.0
2005-03-23 22:59:00,1.57726,1.57748,1.57703,1.57723,69300000.0
2005-03-23 23:00:00,1.57727,1.57746,1.57704,1.57704,35200000.0
2005-03-23 23:01:00,1.57741,1.57764,1.57704,1.57744,51400000.0
2005-03-23 23:02:00,1.57725,1.57736,1.57709,1.57727,58000000.0
2005-03-23 23:03:00,1.57788,1.57788,1.57701,1.57701,35800000.0
2005-03-23 23:04:00,1.57727,1.57752,1.57727,1.57732,25400000.0
2005-03-23 23:05:00,1.57748,1.57773,1.57745,1.57773,42200000.0
2005-03-23 23:06:00,1.57745,1.57798,1.57742,1.57789,47900000.0
2005-03-23 23:07:00,1.57771,1.57845,1.57771,1.57824,37200000.0
2005-03-23 23:08:00,1.57804,1.57824,1.57765,1.57765,34800000.0
2005-03-23 23:09:00,1.57781,1.57803,1.57718,1.57725,57700000.0
2005-03-23 23:10:00,1.57756,1.57816,1.57756,1.57811,51400000.0
2005-03-23 23:11:00,1.57823,1.57877,1.57811,1.57838,51700000.0
2005-03-23 23:12:00,1.57875,1.57887,1.57848,1.57863,30400000.0
2005-03-23 23:13:00,1.57817,1.57892,1.57817,1.57822,40000000.0
2005-03-23 23:14:00,1.57844,1.57868,1.57828,1.57831,26400000.0
2005-03-23 23:15:00,1.57842,1.5788,1.57806,1.57858,36200000.0
2005-03-23 23:16:00,1.57836,1.57851,1.57799,1.57833,43500000.0
2005-03-23 23:17:00,1.57835,1.5785,1.57793,1.57821,45900000.0
2005-03-23 23:18:00,1.57848,1.57905,1.57846,1.57871,62500000.0
2005-03-23 23:19:00,1.57896,1.57907,1.57864,1.57897,58900000.0
2005-03-23 23:20:00,1.57916,1.57916,1.57849,1.57849,49000000.0
2005-03-23 23:21:00,1.57856,1.57906,1.57854,1.57854,60700000.0
2005-03-23 23:22:00,1.57877,1.57919,1.57851,1.57908,29000000.0
2005-03-23 23:23:00,1.57882,1.57931,1.57882,1.57909,33000000.0
2005-03-23 23:24:00,1.57865,1.57892,1.57838,1.57851,36400000.0
2005-03-23 23:25:00,1.57852,1.57874,1.57838,1.57863,39400000.0
2005-03-23 23:26:00,1.57867,1.57882,1.57833,1.57856,58800000.0
2005-03-23 23:27:00,1.57823,1.57842,1.57801,1.57828,49400000.0
2005-03-23 23:28:00,1.57809,1.57848,1.57809,1.5783,39600000.0
2005-03-23 23:29:00,1.57857,1.57862,1.57798,1.57834,44400000.0
2005-03-23 23:30:00,1.57842,1.57888,1.5784,1.57888,35100000.0
2005-03-23 23:31:00,1.57903,1.57906,1.57869,1.57898,39400000.0
2005-03-23 23:32:00,1.57845,1.57888,1.57845,1.57866,25400000.0
2005-03-23 23:33:00,1.57833,1.5785,1.57804,1.57834,27800000.0
2005-03-23 23:34:00,1.57846,1.57846,1.5779,1.57796,50400000.0
2005-03-23 23:35:00,1.57852,1.57852,1.57811,1.57839,30600000.0
2005-03-23 23:36:00,1.57859,1.57913,1.57859,1.57908,38300000.0
2005-03-23 23:37:00,1.5791,1.5791,1.57852,1.57909,36500000.0
2005-03-23 23:38:00,1.57905,1.57943,1.57892,1.57943,36600000.0
2005-03-23 23:39:00,1.57959,1.57959,1.57909,1.57951,43600001.0
2005-03-23 23:40:00,1.57951,1.57994,1.57946,1.57984,25800000.0
2005-03-23 23:41:00,1.57994,1.57994,1.57916,1.57916,43600000.0
2005-03-23 23:42:00,1.57997,1.57997,1.57955,1.57955,43900000.0
2005-03-23 23:43:00,1.57946,1.57952,1.57871,1.57921,46800000.0
2005-03-23 23:44:00,1.57929,1.57972,1.5791,1.57972,30800000.0
2005-03-23 23:45:00,1.57962,1.57964,1.57924,1.57964,40900000.0
2005-03-23 23:46:00,1.5796,1.57962,1.57937,1.57962,37200000.0
2005-03-23 23:47:00,1.57952,1.57952,1.57929,1.57939,56700000.0
2005-03-23 23:48:00,1.57935,1.57942,1.57916,1.57941,33200000.0
2005-03-23 23:49:00,1.5793,1.57937,1.57906,1.57907,63300001.0
2005-03-23 23:50:00,1.57868,1.57872,1.57808,1.57825,37900000.0
2005-03-23 23:51:00,1.57811,1.57811,1.57728,1.57737,29800000.0
2005-03-23 23:52:00,1.57734,1.57783,1.57734,1.57779,41600000.0
2005-03-23 23:53:00,1.57753,1.57775,1.57718,1.57764,38700000.0
2005-03-23 23:54:00,1.57728,1.57735,1.57612,1.5762,57600001.0
2005-03-23 23:55:00,1.57709,1.57764,1.57709,1.57764,58400000.0
2005-03-23 23:56:00,1.5776,1.5776,1.5771,1.57734,32800000.0
2005-03-23 23:57:00,1.57736,1.57743,1.57695,1.57695,36500000.0
2005-03-23 23:58:00,1.57741,1.57753,1.57725,1.57742,35000000.0
2005-03-23 23:59:00,1.57753,1.57756,1.57709,1.57709,41100000.0
2005-03-24 00:00:00,1.57783,1.57784,1.5774,1.57774,43400000.0
2005-03-24 00:01:00,1.57788,1.57788,1.57707,1.57707,42200000.0
2005-03-24 00:02:00,1.57701,1.5777,1.57687,1.5777,54100000.0
2005-03-24 00:03:00,1.57773,1.57775,1.57747,1.57747,26400000.0
2005-03-24 00:04:00,1.57726,1.57747,1.57714,1.57719,25000000.0
2005-03-24 00:05:00,1.57773,1.57781,1.57744,1.57755,30200000.0
2005-03-24 00:06:00,1.57807,1.57843,1.57807,1.57824,20800000.0
2005-03-24 00:07:00,1.57829,1.57841,1.57787,1.57799,29000000.0
2005-03-24 00:08:00,1.57792,1.57844,1.57792,1.57844,66600000.0
2005-03-24 00:09:00,1.578,1.57826,1.57789,1.57797,46300000.0
2005-03-24 00:10:00,1.5779,1.57822,1.57775,1.57794,39200000.0
2005-03-24 00:11:00,1.57765,1.57793,1.57753,1.57781,54500000.0
2005-03-24 00:12:00,1.57825,1.57825,1.57727,1.57727,28400000.0
2005-03-24 00:13:00,1.57792,1.57799,1.57743,1.57758,38800000.0
2005-03-24 00:14:00,1.57692,1.57762,1.57692,1.57762,53000000.0
2005-03-24 00:15:00,1.57717,1.57765,1.57717,1.57756,27600000.0
2005-03-24 00:16:00,1.57775,1.57792,1.5775,1.57761,47400001.0
2005-03-24 00:17:00,1.57766,1.57803,1.57766,1.57772,38900000.0
2005-03-24 00:18:00,1.57751,1.57766,1.57714,1.57714,17000000.0
2005-03-24 00:19:00,1.57735,1.57786,1.57735,1.57737,29200000.0
2005-03-24 00:20:00,1.57683,1.57745,1.57683,1.57736,43500000.0
2005-03-24 00:21:00,1.5775,1.5779,1.57739,1.5779,40700000.0
2005-03-24 00:22:00,1.57741,1.57778,1.57741,1.57766,29100000.0
2005-03-24 00:23:00,1.57786,1.57792,1.57721,1.57759,37200000.0
2005-03-24 00:24:00,1.57733,1.57785,1.57733,1.57771,54500000.0
2005-03-24 00:25:00,1.57754,1.57815,1.57754,1.57788,39500000.0
2005-03-24 00:26:00,1.57786,1.57793,1.57759,1.57759,37500000.0
2005-03-24 00:27:00,1.57782,1.57782,1.57691,1.57691,28000000.0
2005-03-24 00:28:00,1.57726,1.57772,1.57704,1.57704,42400000.0
2005-03-24 00:29:00,1.57727,1.5774,1.57707,1.57723,49300001.0
2005-03-24 00:30:00,1.57693,1.57725,1.57692,1.57699,24200000.0
2005-03-24 00:31:00,1.57689,1.57705,1.57662,1.57705,30800000.0
2005-03-24 00:32:00,1.5768,1.57768,1.5768,1.57758,28600000.0
2005-03-24 00:33:00,1.57778,1.57778,1.57694,1.57707,31600000.0
2005-03-24 00:34:00,1.5771,1.57762,1.57705,1.57705,28000000.0
2005-03-24 00:35:00,1.57726,1.57746,1.57719,1.57746,33000000.0
2005-03-24 00:36:00,1.57751,1.57762,1.57726,1.57732,26800000.0
2005-03-24 00:37:00,1.57781,1.5779,1.5776,1.5776,21000000.0
2005-03-24 00:38:00,1.57704,1.57801,1.57704,1.57801,28000000.0
2005-03-24 00:39:00,1.57829,1.57829,1.57746,1.57757,47000000.0
2005-03-24 00:40:00,1.57765,1.5778,1.57749,1.57777,34800000.0
2005-03-24 00:41:00,1.57789,1.57808,1.57774,1.57792,54000000.0
2005-03-24 00:42:00,1.5778,1.57808,1.57764,1.57773,48300000.0
2005-03-24 00:43:00,1.57748,1.57783,1.57718,1.57783,29400000.0
2005-03-24 00:44:00,1.57742,1.57772,1.57711,1.57765,36200000.0
2005-03-24 00:45:00,1.57764,1.57794,1.57751,1.57754,53000001.0
2005-03-24 00:46:00,1.57723,1.5776,1.57723,1.57738,30200000.0
2005-03-24 00:47:00,1.57746,1.57781,1.57746,1.5777,48000000.0
2005-03-24 00:48:00,1.57754,1.57767,1.5775,1.57754,29000000.0
2005-03-24 00:49:00,1.57773,1.57773,1.57701,1.57717,60900000.0
2005-03-24 00:50:00,1.57695,1.5777,1.57695,1.5777,30800000.0
2005-03-24 00:51:00,1.57786,1.57786,1.57723,1.57751,59700000.0
2005-03-24 00:52:00,1.57701,1.57769,1.57701,1.57769,39900000.0
2005-03-24 00:53:00,1.57724,1.57807,1.57724,1.57807,23200000.0
2005-03-24 00:54:00,1.57715,1.57743,1.57715,1.57743,30400000.0
2005-03-24 00:55:00,1.57787,1.57793,1.57733,1.5777,45200000.0
2005-03-24 00:56:00,1.57725,1.57756,1.57709,1.57733,40200000.0
2005-03-24 00:57:00,1.57749,1.57749,1.57691,1.57691,26400000.0
2005-03-24 00:58:00,1.57735,1.57748,1.57719,1.57719,30400000.0
2005-03-24 00:59:00,1.57764,1.5778,1.57735,1.5778,38900000.0
2005-03-24 01:00:00,1.57721,1.57759,1.57706,1.57713,35200000.0
2005-03-24 01:01:00,1.57722,1.57743,1.57702,1.57718,34400000.0
2005-03-24 01:02:00,1.57705,1.57759,1.57694,1.57694,58600001.0
2005-03-24 01:03:00,1.57757,1.57762,1.57726,1.5774,59800000.0
2005-03-24 01:04:00,1.57685,1.57742,1.57685,1.57697,44200000.0
2005-03-24 01:05:00,1.57707,1.57728,1.5769,1.57728,26600000.0
2005-03-24 01:06:00,1.57746,1.57764,1.57712,1.57764,47000000.0
2005-03-24 01:07:00,1.57744,1.57761,1.57707,1.57738,23200000.0
2005-03-24 01:08:00,1.57705,1.57723,1.57664,1.57664,34000000.0
2005-03-24 01:09:00,1.57736,1.57744,1.57711,1.5773,37800000.0
2005-03-24 01:10:00,1.57718,1.5773,1.57679,1.57691,33500000.0
2005-03-24 01:11:00,1.57682,1.57769,1.57682,1.57769,37400000.0
2005-03-24 01:12:00,1.57724,1.57751,1.57683,1.57748,38400001.0
2005-03-24 01:13:00,1.57788,1.57803,1.57771,1.57803,48400001.0
2005-03-24 01:14:00,1.57824,1.57856,1.57778,1.57803,38200000.0
2005-03-24 01:15:00,1.57844,1.57854,1.57821,1.57844,37400000.0
2005-03-24 01:16:00,1.57821,1.57857,1.57803,1.57803,43600000.0
2005-03-24 01:17:00,1.57782,1.57822,1.57777,1.57814,39500000.0
2005-03-24 01:18:00,1.57788,1.57792,1.57742,1.5777,33000000.0
2005-03-24 01:19:00,1.57786,1.57831,1.57786,1.57786,42000000.0
2005-03-24 01:20:00,1.57838,1.57868,1.57782,1.57868,29200000.0
2005-03-24 01:21:00,1.57856,1.57898,1.57854,1.57854,46000000.0
2005-03-24 01:22:00,1.57851,1.57952,1.57851,1.57942,35600000.0
2005-03-24 01:23:00,1.57918,1.57972,1.57885,1.57885,30800000.0
2005-03-24 01:24:00,1.5792,1.57944,1.57889,1.57907,35400000.0
2005-03-24 01:25:00,1.57948,1.57948,1.57879,1.57879,67500000.0
2005-03-24 01:26:00,1.57849,1.57932,1.57849,1.57919,28000000.0
2005-03-24 01:27:00,1.57919,1.57956,1.57918,1.57956,34600000.0
2005-03-24 01:28:00,1.57884,1.57938,1.57865,1.57904,41800000.0
2005-03-24 01:29:00,1.57902,1.57917,1.57877,1.57901,26000000.0
2005-03-24 01:30:00,1.57874,1.57905,1.57861,1.57898,37400000.0
2005-03-24 01:31:00,1.57956,1.57981,1.57928,1.57938,38600000.0
2005-03-24 01:32:00,1.5793,1.57961,1.57906,1.57921,47900000.0
2005-03-24 01:33:00,1.57916,1.57927,1.57885,1.57907,31600000.0
2005-03-24 01:34:00,1.57908,1.57945,1.5788,1.57887,43800000.0
2005-03-24 01:35:00,1.57916,1.57961,1.57873,1.57873,55200000.0
2005-03-24 01:36:00,1.57951,1.57956,1.57923,1.57938,22000000.0
2005-03-24 01:37:00,1.57925,1.57935,1.57896,1.57899,24800000.0
2005-03-24 01:38:00,1.57894,1.57933,1.57886,1.57915,46600001.0
2005-03-24 01:39:00,1.57943,1.57951,1.5789,1.57912,39000000.0
2005-03-24 01:40:00,1.57895,1.5793,1.57894,1.57912,33900000.0
2005-03-24 01:41:00,1.57918,1.57941,1.57876,1.57941,55400000.0
2005-03-24 01:42:00,1.57954,1.57966,1.57898,1.57923,53000001.0
2005-03-24 01:43:00,1.57938,1.57938,1.57854,1.57902,23000000.0
2005-03-24 01:44:00,1.57885,1.57917,1.57878,1.57907,36800000.0
2005-03-24 01:45:00,1.57921,1.57921,1.57876,1.57881,36200000.0
2005-03-24 01:46:00,1.57855,1.57893,1.57855,1.57875,41800000.0
2005-03-24 01:47:00,1.57867,1.57898,1.57861,1.57861,20600000.0
2005-03-24 01:48:00,1.57875,1.57934,1.57875,1.57894,40200000.0
2005-03-24 01:49:00,1.5787,1.57882,1.57835,1.57882,25600000.0
2005-03-24 01:50:00,1.57885,1.57899,1.57862,1.57899,37300000.0
2005-03-24 01:51:00,1.57912,1.57926,1.5788,1.57926,39900000.0
2005-03-24 01:52:00,1.57933,1.57933,1.5789,1.57901,30200000.0
2005-03-24 01:53:00,1.57891,1.57914,1.57871,1.57872,53200000.0
2005-03-24 01:54:00,1.57891,1.57918,1.57881,1.57918,56300000.0
2005-03-24 01:55:00,1.57926,1.57926,1.57896,1.57903,28000000.0
2005-03-24 01:56:00,1.57891,1.57927,1.57888,1.57888,47800000.0
2005-03-24 01:57:00,1.57895,1.5791,1.57892,1.57892,35400000.0
2005-03-24 01:58:00,1.57881,1.57916,1.57838,1.57888,25400000.0
2005-03-24 01:59:00,1.57895,1.57931,1.57887,1.57931,53700000.0
2005-03-24 02:00:00,1.57874,1.57908,1.57874,1.57882,35400000.0
2005-03-24 02:01:00,1.5785,1.57865,1.57819,1.57865,56400000.0
2005-03-24 02:02:00,1.57855,1.57937,1.57855,1.57886,115400002.0
2005-03-24 02:03:00,1.57914,1.57938,1.57893,1.57902,77200000.0
2005-03-24 02:04:00,1.5789,1.57903,1.5786,1.57903,52800000.0
2005-03-24 02:05:00,1.57894,1.57894,1.57832,1.57854,49800000.0
2005-03-24 02:06:00,1.57806,1.57822,1.57776,1.57812,135200000.0
2005-03-24 02:07:00,1.57804,1.57841,1.57793,1.57799,209400000.0
2005-03-24 02:08:00,1.57749,1.57782,1.57746,1.57782,67800000.0
2005-03-24 02:09:00,1.57795,1.57826,1.57766,1.57799,166700000.0
2005-03-24 02:10:00,1.57751,1.57784,1.57728,1.57759,131900000.0
2005-03-24 02:11:00,1.57817,1.5782,1.57767,1.5782,33800000.0
2005-03-24 02:12:00,1.57797,1.57797,1.5775,1.5775,72800001.0
2005-03-24 02:13:00,1.57778,1.578,1.57778,1.578,54400000.0
2005-03-24 02:14:00,1.57798,1.57819,1.57783,1.57792,157200000.0
2005-03-24 02:15:00,1.57753,1.57807,1.57751,1.57763,241800000.0
2005-03-24 02:16:00,1.57772,1.57787,1.5774,1.57787,38200000.0
2005-03-24 02:17:00,1.57748,1.57798,1.57721,1.57742,257600001.0
2005-03-24 02:18:00,1.57739,1.57788,1.57735,1.57744,36200000.0
2005-03-24 02:19:00,1.57751,1.57786,1.5774,1.57757,69200000.0
2005-03-24 02:20:00,1.57754,1.57778,1.57738,1.57757,55100000.0
2005-03-24 02:21:00,1.57749,1.57808,1.57723,1.57806,34200000.0
2005-03-24 02:22:00,1.57729,1.57729,1.57665,1.57669,27000000.0
2005-03-24 02:23:00,1.57707,1.5776,1.57687,1.57687,35600000.0
2005-03-24 02:24:00,1.5766,1.57733,1.5766,1.57692,43900000.0
2005-03-24 02:25:00,1.57727,1.57765,1.57724,1.5775,138800000.0
2005-03-24 02:26:00,1.57704,1.57802,1.57704,1.57802,84200000.0
2005-03-24 02:27:00,1.57783,1.57783,1.57732,1.57783,53200000.0
2005-03-24 02:28:00,1.57787,1.57836,1.57766,1.57836,43600000.0
2005-03-24 02:29:00,1.57814,1.57823,1.57745,1.57755,49600000.0
2005-03-24 02:30:00,1.57872,1.57872,1.57845,1.57869,40200000.0
2005-03-24 02:31:00,1.57842,1.5787,1.57842,1.57852,71100000.0
2005-03-24 02:32:00,1.57813,1.57847,1.57792,1.57792,41200000.0
2005-03-24 02:33:00,1.578,1.57825,1.57744,1.57744,241800000.0
2005-03-24 02:34:00,1.5788,1.57901,1.57833,1.57901,39600000.0
2005-03-24 02:35:00,1.57951,1.58066,1.57931,1.58023,82700000.0
2005-03-24 02:36:00,1.57992,1.58162,1.57977,1.58162,36500000.0
2005-03-24 02:37:00,1.58127,1.58127,1.58056,1.58074,73800000.0
2005-03-24 02:38:00,1.58031,1.58061,1.58014,1.58035,59500000.0
2005-03-24 02:39:00,1.58031,1.58031,1.57926,1.57926,26700000.0
2005-03-24 02:40:00,1.57958,1.58059,1.57958,1.58017,32400000.0
2005-03-24 02:41:00,1.58008,1.58022,1.5792,1.57952,49500000.0
2005-03-24 02:42:00,1.58036,1.58037,1.57969,1.57987,41600000.0
2005-03-24 02:43:00,1.57976,1.57986,1.57953,1.57965,32600000.0
2005-03-24 02:44:00,1.57998,1.58046,1.57983,1.58039,30400000.0
2005-03-24 02:45:00,1.57969,1.57998,1.57965,1.57994,38600000.0
2005-03-24 02:46:00,1.57954,1.58006,1.57954,1.57972,176000002.0
2005-03-24 02:47:00,1.58052,1.58052,1.57984,1.58005,226800001.0
2005-03-24 02:48:00,1.57979,1.57987,1.57958,1.57969,120500000.0
2005-03-24 02:49:00,1.57998,1.58032,1.57972,1.57972,64800000.0
2005-03-24 02:50:00,1.57943,1.58004,1.57929,1.58,107400001.0
2005-03-24 02:51:00,1.57961,1.57989,1.57955,1.5798,61500000.0
2005-03-24 02:52:00,1.57989,1.58013,1.57989,1.58001,34200000.0
2005-03-24 02:53:00,1.57988,1.58004,1.57975,1.58004,24100000.0
2005-03-24 02:54:00,1.58027,1.58071,1.57979,1.58053,44800000.0
2005-03-24 02:55:00,1.58076,1.58133,1.58046,1.58046,53100000.0
2005-03-24 02:56:00,1.57988,1.58037,1.57957,1.57993,63400000.0
2005-03-24 02:57:00,1.57977,1.57988,1.57945,1.57958,46200000.0
2005-03-24 02:58:00,1.57981,1.57991,1.57936,1.57936,56600000.0
2005-03-24 02:59:00,1.57977,1.5801,1.57905,1.57958,80100000.0
2005-03-24 03:00:00,1.57978,1.58005,1.57948,1.57977,146200000.0
2005-03-24 03:01:00,1.57944,1.57996,1.57913,1.57913,38800000.0
2005-03-24 03:02:00,1.57867,1.57932,1.57867,1.57895,34800000.0
2005-03-24 03:03:00,1.57885,1.57912,1.5788,1.57905,51800000.0
2005-03-24 03:04:00,1.57914,1.57987,1.57908,1.57955,51800000.0
2005-03-24 03:05:00,1.57943,1.5795,1.57933,1.57946,77400001.0
2005-03-24 03:06:00,1.57929,1.57986,1.57929,1.57956,52600000.0
2005-03-24 03:07:00,1.57953,1.57998,1.57891,1.57965,116300001.0
2005-03-24 03:08:00,1.57995,1.58005,1.5798,1.57984,61000000.0
2005-03-24 03:09:00,1.57967,1.57995,1.57906,1.57958,40900000.0
2005-03-24 03:10:00,1.57875,1.57949,1.57875,1.57938,32800000.0
2005-03-24 03:11:00,1.57919,1.57996,1.57919,1.57972,30200000.0
2005-03-24 03:12:00,1.57922,1.58026,1.57922,1.57985,44400000.0
2005-03-24 03:13:00,1.57971,1.58026,1.57939,1.57963,47400000.0
2005-03-24 03:14:00,1.57969,1.57994,1.57954,1.57984,40000000.0
2005-03-24 03:15:00,1.57953,1.58004,1.57952,1.57955,59800002.0
2005-03-24 03:16:00,1.58054,1.58125,1.58054,1.58075,25600000.0
2005-03-24 03:17:00,1.58083,1.58118,1.58001,1.58118,51800000.0
2005-03-24 03:18:00,1.58121,1.58121,1.58049,1.58083,26200000.0
2005-03-24 03:19:00,1.58069,1.58126,1.58026,1.581,33400000.0
2005-03-24 03:20:00,1.58036,1.58099,1.58036,1.58097,60200000.0
2005-03-24 03:21:00,1.58051,1.58059,1.58012,1.58012,23000000.0
2005-03-24 03:22:00,1.58006,1.58043,1.58006,1.58021,63600000.0
2005-03-24 03:23:00,1.58035,1.58057,1.58016,1.5805,91700000.0
2005-03-24 03:24:00,1.58022,1.58049,1.57972,1.58015,66100000.0
2005-03-24 03:25:00,1.58072,1.58072,1.58037,1.58057,42200001.0
2005-03-24 03:26:00,1.57998,1.58041,1.57974,1.58035,125500001.0
2005-03-24 03:27:00,1.58033,1.58033,1.58002,1.58019,76000000.0
2005-03-24 03:28:00,1.58012,1.5805,1.57993,1.5805,38000000.0
2005-03-24 03:29:00,1.58031,1.58046,1.58022,1.58039,59200000.0
2005-03-24 03:30:00,1.57989,1.58028,1.57979,1.58028,68200000.0
2005-03-24 03:31:00,1.58011,1.58076,1.58011,1.58076,25800000.0
2005-03-24 03:32:00,1.58072,1.58081,1.58032,1.58066,36800000.0
2005-03-24 03:33:00,1.58036,1.58036,1.57988,1.58027,36400000.0
2005-03-24 03:34:00,1.58043,1.58046,1.5799,1.5801,25600000.0
2005-03-24 03:35:00,1.58022,1.58032,1.57971,1.58001,61600000.0
2005-03-24 03:36:00,1.58008,1.58018,1.57965,1.58011,36800000.0
2005-03-24 03:37:00,1.58023,1.5804,1.57955,1.5804,45600000.0
2005-03-24 03:38:00,1.58011,1.58022,1.57976,1.5802,41600001.0
2005-03-24 03:39:00,1.57973,1.58061,1.57973,1.58037,83200000.0
2005-03-24 03:40:00,1.58049,1.58076,1.58,1.58073,104500000.0
2005-03-24 03:41:00,1.58042,1.5811,1.58042,1.58058,83400000.0
2005-03-24 03:42:00,1.58062,1.58107,1.58029,1.58038,76600000.0
2005-03-24 03:43:00,1.58024,1.58056,1.58017,1.58056,38500000.0
2005-03-24 03:44:00,1.58041,1.58066,1.58015,1.58036,43300001.0
2005-03-24 03:45:00,1.58028,1.58049,1.58013,1.58039,41100000.0
2005-03-24 03:46:00,1.58006,1.58013,1.57992,1.57997,31100000.0
2005-03-24 03:47:00,1.58026,1.5805,1.58006,1.58049,35400000.0
2005-03-24 03:48:00,1.58036,1.58079,1.58017,1.58071,25200000.0
2005-03-24 03:49:00,1.58065,1.58065,1.58014,1.58014,36400000.0
2005-03-24 03:50:00,1.58034,1.58069,1.57993,1.58065,123400001.0
2005-03-24 03:51:00,1.58015,1.58028,1.57996,1.58009,39200000.0
2005-03-24 03:52:00,1.57956,1.58019,1.57956,1.57967,92400000.0
2005-03-24 03:53:00,1.5798,1.58026,1.57969,1.58012,54900000.0
2005-03-24 03:54:00,1.58027,1.58073,1.58023,1.58028,37600000.0
2005-03-24 03:55:00,1.58109,1.58109,1.58042,1.58088,28000000.0
2005-03-24 03:56:00,1.58074,1.58128,1.58073,1.58109,23200000.0
2005-03-24 03:57:00,1.58037,1.58098,1.58037,1.58092,171900000.0
2005-03-24 03:58:00,1.58078,1.5817,1.58038,1.58066,222100000.0
2005-03-24 03:59:00,1.58084,1.58161,1.58029,1.58069,124200000.0
2005-03-24 04:00:00,1.58021,1.58101,1.58021,1.58085,56600000.0
2005-03-24 04:01:00,1.58091,1.5813,1.58071,1.58124,147400001.0
2005-03-24 04:02:00,1.58137,1.58168,1.58077,1.58098,93000000.0
2005-03-24 04:03:00,1.58089,1.58137,1.58063,1.58137,87200000.0
2005-03-24 04:04:00,1.58081,1.58127,1.58064,1.58096,133400000.0
2005-03-24 04:05:00,1.58067,1.58154,1.58067,1.58145,186600000.0
2005-03-24 04:06:00,1.58134,1.5817,1.58128,1.58134,100300000.0
2005-03-24 04:07:00,1.58185,1.58191,1.58123,1.58123,145300001.0
2005-03-24 04:08:00,1.58189,1.58192,1.58148,1.58183,52100000.0
2005-03-24 04:09:00,1.58173,1.5819,1.58143,1.5816,19600000.0
2005-03-24 04:10:00,1.58127,1.58181,1.58088,1.58181,94200000.0
2005-03-24 04:11:00,1.58191,1.58194,1.58144,1.58194,35000000.0
2005-03-24 04:12:00,1.58126,1.58141,1.58115,1.58119,69200000.0
2005-03-24 04:13:00,1.5817,1.58173,1.58129,1.5815,77000000.0
2005-03-24 04:14:00,1.58145,1.58149,1.58132,1.58144,81800000.0
2005-03-24 04:15:00,1.58144,1.58177,1.58134,1.58169,74600000.0
2005-03-24 04:16:00,1.58155,1.5816,1.58114,1.58119,89000000.0
2005-03-24 04:17:00,1.58107,1.58157,1.58107,1.58151,27800000.0
2005-03-24 04:18:00,1.5817,1.5817,1.58116,1.58133,99600000.0
2005-03-24 04:19:00,1.58122,1.58159,1.58118,1.58158,58400000.0
2005-03-24 04:20:00,1.58105,1.58182,1.58105,1.5812,163600000.0
2005-03-24 04:21:00,1.58119,1.5817,1.58114,1.58142,37100000.0
2005-03-24 04:22:00,1.5811,1.58197,1.5811,1.58183,48400000.0
2005-03-24 04:23:00,1.58146,1.58164,1.58124,1.58124,29800000.0
2005-03-24 04:24:00,1.58117,1.58143,1.58117,1.58143,157700000.0
2005-03-24 04:25:00,1.5817,1.58196,1.58123,1.58167,220300000.0
2005-03-24 04:26:00,1.58173,1.58188,1.58122,1.58154,119700000.0
2005-03-24 04:27:00,1.58207,1.58207,1.5817,1.5817,48600000.0
2005-03-24 04:28:00,1.58199,1.58209,1.58182,1.58192,61600001.0
2005-03-24 04:29:00,1.58193,1.58251,1.58182,1.58251,65300000.0
2005-03-24 04:30:00,1.58194,1.58233,1.58182,1.5821,61300000.0
2005-03-24 04:31:00,1.58235,1.58244,1.58175,1.58213,28000000.0
2005-03-24 04:32:00,1.58285,1.58285,1.58237,1.58254,37800000.0
2005-03-24 04:33:00,1.58287,1.58289,1.58255,1.58269,60800000.0
2005-03-24 04:34:00,1.58229,1.58285,1.58209,1.58209,42800000.0
2005-03-24 04:35:00,1.58189,1.58287,1.58174,1.58273,53000000.0
2005-03-24 04:36:00,1.58292,1.58312,1.58224,1.58287,177200000.0
2005-03-24 04:37:00,1.58257,1.58281,1.58214,1.58224,134200000.0
2005-03-24 04:38:00,1.58224,1.58238,1.58196,1.58238,50400000.0
2005-03-24 04:39:00,1.58192,1.58256,1.58192,1.58247,105700000.0
2005-03-24 04:40:00,1.58244,1.58244,1.58208,1.58223,37800000.0
2005-03-24 04:41:00,1.58186,1.58223,1.58186,1.58212,34000000.0
2005-03-24 04:42:00,1.58178,1.5824,1.58178,1.58212,74600001.0
2005-03-24 04:43:00,1.58202,1.58226,1.58192,1.58226,52000000.0
2005-03-24 04:44:00,1.58179,1.58269,1.58171,1.58262,62400001.0
2005-03-24 04:45:00,1.58242,1.58242,1.58166,1.58213,50200000.0
2005-03-24 04:46:00,1.58189,1.58189,1.58135,1.58153,81400001.0
2005-03-24 04:47:00,1.58172,1.58193,1.5812,1.58184,73400000.0
2005-03-24 04:48:00,1.58147,1.582,1.58128,1.582,45500000.0
2005-03-24 04:49:00,1.58174,1.58194,1.5815,1.58169,59800000.0
2005-03-24 04:50:00,1.58172,1.58172,1.58078,1.5814,56400000.0
2005-03-24 04:51:00,1.5815,1.58167,1.58142,1.58142,37200001.0
2005-03-24 04:52:00,1.58103,1.58182,1.58103,1.58182,49400000.0
2005-03-24 04:53:00,1.58247,1.58262,1.58213,1.58237,32200000.0
2005-03-24 04:54:00,1.58131,1.58197,1.58131,1.58139,30200000.0
2005-03-24 04:55:00,1.5816,1.58184,1.58106,1.58184,29000000.0
2005-03-24 04:56:00,1.5816,1.58165,1.5813,1.58148,56200001.0
2005-03-24 04:57:00,1.58081,1.58131,1.58073,1.58073,35600000.0
2005-03-24 04:58:00,1.5807,1.58132,1.58057,1.5813,31000000.0
2005-03-24 04:59:00,1.58068,1.58093,1.58052,1.58082,120400000.0
2005-03-24 05:00:00,1.58104,1.58146,1.58094,1.58144,24800000.0
2005-03-24 05:01:00,1.58119,1.58139,1.58067,1.58082,41400000.0
2005-03-24 05:02:00,1.58101,1.58101,1.58066,1.5808,29200000.0
2005-03-24 05:03:00,1.58051,1.58106,1.58051,1.58084,145800000.0
2005-03-24 05:04:00,1.581,1.58118,1.58069,1.58105,211600000.0
2005-03-24 05:05:00,1.58073,1.5811,1.58073,1.58095,169900000.0
2005-03-24 05:06:00,1.58076,1.58132,1.58067,1.58132,138900000.0
2005-03-24 05:07:00,1.58125,1.58161,1.58108,1.58132,304500001.0
2005-03-24 05:08:00,1.58152,1.58152,1.5808,1.5808,287500000.0
2005-03-24 05:09:00,1.58077,1.58142,1.58077,1.58132,204000001.0
2005-03-24 05:10:00,1.58111,1.58141,1.58087,1.58139,206100000.0
2005-03-24 05:11:00,1.58136,1.58146,1.58121,1.58123,100400001.0
2005-03-24 05:12:00,1.58089,1.58126,1.58076,1.58087,134600001.0
2005-03-24 05:13:00,1.58084,1.5815,1.58084,1.58105,137800000.0
2005-03-24 05:14:00,1.58126,1.5816,1.58126,1.5816,192000000.0
2005-03-24 05:15:00,1.58126,1.5817,1.58113,1.5817,60600002.0
2005-03-24 05:16:00,1.58152,1.58161,1.5812,1.58145,194200001.0
2005-03-24 05:17:00,1.58132,1.58154,1.58112,1.58154,182600001.0
2005-03-24 05:18:00,1.58129,1.58213,1.58103,1.58179,242600000.0
2005-03-24 05:19:00,1.58173,1.58193,1.58138,1.58161,233000000.0
2005-03-24 05:20:00,1.58142,1.58194,1.58142,1.58145,278800002.0
2005-03-24 05:21:00,1.58091,1.58189,1.58091,1.58168,312000000.0
2005-03-24 05:22:00,1.58182,1.58216,1.58165,1.58165,248300001.0
2005-03-24 05:23:00,1.58178,1.5821,1.58169,1.58169,120300000.0
2005-03-24 05:24:00,1.58174,1.58202,1.58172,1.58172,170800000.0
2005-03-24 05:25:00,1.58189,1.58204,1.58151,1.58151,256900000.0
2005-03-24 05:26:00,1.58176,1.58223,1.58165,1.58223,110000000.0
2005-03-24 05:27:00,1.5823,1.58271,1.58196,1.58271,195300000.0
2005-03-24 05:28:00,1.58208,1.58229,1.58116,1.58229,238600001.0
2005-03-24 05:29:00,1.5824,1.58271,1.58223,1.58231,266700000.0
2005-03-24 05:30:00,1.58211,1.58222,1.58117,1.58156,214600001.0
2005-03-24 05:31:00,1.5817,1.58196,1.58127,1.58127,58600000.0
2005-03-24 05:32:00,1.58159,1.58197,1.58133,1.58176,178800001.0
2005-03-24 05:33:00,1.58194,1.58222,1.58194,1.58222,180300000.0
2005-03-24 05:34:00,1.58218,1.58221,1.58174,1.58185,256100001.0
2005-03-24 05:35:00,1.58195,1.58222,1.58185,1.5821,30600000.0
2005-03-24 05:36:00,1.58211,1.58223,1.58138,1.58139,176500000.0
2005-03-24 05:37:00,1.58185,1.58241,1.58169,1.58213,180100000.0
2005-03-24 05:38:00,1.58242,1.58242,1.58145,1.58225,163600002.0
2005-03-24 05:39:00,1.58253,1.58275,1.58217,1.58238,161600000.0
2005-03-24 05:40:00,1.58125,1.58266,1.58125,1.58233,181600000.0
2005-03-24 05:41:00,1.58168,1.58259,1.5813,1.58248,133700001.0
2005-03-24 05:42:00,1.58243,1.58243,1.58202,1.58202,202200000.0
2005-03-24 05:43:00,1.58226,1.58226,1.58182,1.58223,83800000.0
2005-03-24 05:44:00,1.58138,1.58236,1.58138,1.58215,130200000.0
2005-03-24 05:45:00,1.58232,1.58232,1.58187,1.58215,183600001.0
2005-03-24 05:46:00,1.58196,1.5825,1.58147,1.58242,170200001.0
2005-03-24 05:47:00,1.58243,1.58243,1.58181,1.58215,208200000.0
2005-03-24 05:48:00,1.5819,1.58211,1.58131,1.58193,237400001.0
2005-03-24 05:49:00,1.58238,1.58238,1.58159,1.58159,230000000.0
2005-03-24 05:50:00,1.58206,1.58236,1.5817,1.58184,309600000.0
2005-03-24 05:51:00,1.58192,1.5824,1.58178,1.58178,163200000.0
2005-03-24 05:52:00,1.58204,1.58204,1.58151,1.58162,175100001.0
2005-03-24 05:53:00,1.58167,1.58195,1.58141,1.58141,102400000.0
2005-03-24 05:54:00,1.58142,1.58192,1.58141,1.58169,212000000.0
2005-03-24 05:55:00,1.58183,1.58187,1.5812,1.5812,198500000.0
2005-03-24 05:56:00,1.58139,1.58196,1.58131,1.58143,128500000.0
2005-03-24 05:57:00,1.5813,1.58161,1.5812,1.5812,165000000.0
2005-03-24 05:58:00,1.58143,1.58179,1.58099,1.58132,176000001.0
2005-03-24 05:59:00,1.58207,1.58207,1.58123,1.58182,79700000.0
2005-03-24 06:00:00,1.58227,1.58227,1.58183,1.58183,230500000.0
2005-03-24 06:01:00,1.58152,1.58153,1.58067,1.58135,147700000.0
2005-03-24 06:02:00,1.58201,1.58216,1.58171,1.58174,270900000.0
2005-03-24 06:03:00,1.5822,1.5822,1.58166,1.58175,56200000.0
2005-03-24 06:04:00,1.58183,1.58207,1.58165,1.58207,167100000.0
2005-03-24 06:05:00,1.58172,1.58208,1.5815,1.58208,394700001.0
2005-03-24 06:06:00,1.58176,1.58216,1.58155,1.58155,74500000.0
2005-03-24 06:07:00,1.58196,1.58212,1.58155,1.58178,315400001.0
2005-03-24 06:08:00,1.58234,1.58235,1.58187,1.58198,535300000.0
2005-03-24 06:09:00,1.58215,1.58241,1.58191,1.58201,373100000.0
2005-03-24 06:10:00,1.58215,1.58222,1.58186,1.58216,271500001.0
2005-03-24 06:11:00,1.58222,1.58222,1.58172,1.58217,443800002.0
2005-03-24 06:12:00,1.58225,1.58262,1.58213,1.58245,267600002.0
2005-03-24 06:13:00,1.58232,1.58248,1.58195,1.58195,338800000.0
2005-03-24 06:14:00,1.58218,1.58236,1.58187,1.58227,389500001.0
2005-03-24 06:15:00,1.5823,1.5823,1.58192,1.5821,137800000.0
2005-03-24 06:16:00,1.58186,1.58186,1.58144,1.5818,217000000.0
2005-03-24 06:17:00,1.58161,1.58205,1.58149,1.58205,169100001.0
2005-03-24 06:18:00,1.58163,1.58176,1.58147,1.58147,255500000.0
2005-03-24 06:19:00,1.58156,1.58185,1.58156,1.58185,148400001.0
2005-03-24 06:20:00,1.58138,1.58218,1.58136,1.582,286800002.0
2005-03-24 06:21:00,1.58147,1.58215,1.58147,1.58186,291000002.0
2005-03-24 06:22:00,1.58198,1.58202,1.58146,1.58162,340900000.0
2005-03-24 06:23:00,1.58126,1.58215,1.58112,1.58182,271300000.0
2005-03-24 06:24:00,1.58214,1.58214,1.58139,1.58164,289300000.0
2005-03-24 06:25:00,1.58165,1.58191,1.58159,1.5818,279600000.0
2005-03-24 06:26:00,1.58106,1.58163,1.58106,1.5815,302300000.0
2005-03-24 06:27:00,1.58157,1.58188,1.58154,1.58188,333400001.0
2005-03-24 06:28:00,1.58159,1.58192,1.58116,1.58164,360300001.0
2005-03-24 06:29:00,1.5818,1.58197,1.58155,1.58189,116700000.0
2005-03-24 06:30:00,1.58149,1.58206,1.58149,1.58197,281900000.0
2005-03-24 06:31:00,1.58199,1.58199,1.58146,1.58153,147300001.0
2005-03-24 06:32:00,1.58099,1.58214,1.58099,1.58177,173400000.0
2005-03-24 06:33:00,1.58205,1.58218,1.58188,1.58194,223400000.0
2005-03-24 06:34:00,1.58169,1.58209,1.58147,1.58156,233600000.0
2005-03-24 06:35:00,1.58124,1.58181,1.58124,1.5816,158000001.0
2005-03-24 06:36:00,1.58168,1.58172,1.58143,1.58143,95800002.0
2005-03-24 06:37:00,1.58144,1.5817,1.58144,1.5815,201300002.0
2005-03-24 06:38:00,1.58119,1.5816,1.58114,1.58127,117900000.0
2005-03-24 06:39:00,1.5813,1.5816,1.58129,1.58137,33000000.0
2005-03-24 06:40:00,1.58131,1.58155,1.58131,1.5815,142100001.0
2005-03-24 06:41:00,1.58137,1.58137,1.58032,1.58032,167300001.0
2005-03-24 06:42:00,1.58134,1.58171,1.58134,1.5815,286500000.0
2005-03-24 06:43:00,1.58155,1.58169,1.58132,1.58147,133400000.0
2005-03-24 06:44:00,1.58152,1.58214,1.58152,1.582,265500001.0
2005-03-24 06:45:00,1.5818,1.58211,1.58156,1.58211,241100000.0
2005-03-24 06:46:00,1.58209,1.58209,1.58154,1.58154,252000001.0
2005-03-24 06:47:00,1.58176,1.58233,1.58172,1.58227,245700001.0
2005-03-24 06:48:00,1.58206,1.58242,1.58195,1.5823,32800000.0
2005-03-24 06:49:00,1.58232,1.58252,1.58214,1.58214,279000001.0
2005-03-24 06:50:00,1.58198,1.58223,1.58178,1.58185,43000000.0
2005-03-24 06:51:00,1.58224,1.58234,1.5818,1.58199,34700000.0
2005-03-24 06:52:00,1.58156,1.58201,1.58156,1.58164,238500000.0
2005-03-24 06:53:00,1.5818,1.58245,1.58176,1.5824,224800001.0
2005-03-24 06:54:00,1.58244,1.58283,1.58236,1.58242,427700000.0
2005-03-24 06:55:00,1.5822,1.58238,1.58203,1.58226,363300001.0
2005-03-24 06:56:00,1.58224,1.58226,1.58208,1.58208,23000000.0
2005-03-24 06:57:00,1.58206,1.58249,1.58186,1.58201,95900000.0
2005-03-24 06:58:00,1.58219,1.58244,1.58215,1.58229,215700001.0
2005-03-24 06:59:00,1.58236,1.58239,1.58205,1.58209,335100000.0
2005-03-24 07:00:00,1.58234,1.58234,1.5819,1.58228,140200000.0
2005-03-24 07:01:00,1.58221,1.5825,1.58217,1.58241,305800000.0
2005-03-24 07:02:00,1.58239,1.58239,1.58201,1.58233,422600004.0
2005-03-24 07:03:00,1.5821,1.58245,1.58204,1.58204,161200000.0
2005-03-24 07:04:00,1.58176,1.58246,1.58176,1.58221,311500000.0
2005-03-24 07:05:00,1.58234,1.58234,1.58195,1.58226,125400000.0
2005-03-24 07:06:00,1.58184,1.58223,1.58178,1.58223,167800000.0
2005-03-24 07:07:00,1.58186,1.58186,1.58089,1.58148,206700000.0
2005-03-24 07:08:00,1.5815,1.5815,1.58085,1.58141,261600000.0
2005-03-24 07:09:00,1.58143,1.58205,1.58143,1.58188,212900000.0
2005-03-24 07:10:00,1.58147,1.58147,1.58068,1.58068,417600000.0
2005-03-24 07:11:00,1.58092,1.58118,1.58054,1.58118,371300001.0
2005-03-24 07:12:00,1.58102,1.58125,1.58069,1.58098,274700001.0
2005-03-24 07:13:00,1.58111,1.58148,1.58093,1.58124,233700000.0
2005-03-24 07:14:00,1.58086,1.58112,1.58056,1.58085,483400000.0
2005-03-24 07:15:00,1.58135,1.58163,1.58099,1.58163,246700000.0
2005-03-24 07:16:00,1.58144,1.5816,1.58109,1.58137,190800000.0
2005-03-24 07:17:00,1.58131,1.58153,1.58067,1.58083,220500000.0
2005-03-24 07:18:00,1.58069,1.58131,1.58069,1.58093,475500001.0
2005-03-24 07:19:00,1.58101,1.58145,1.58101,1.58117,280300001.0
2005-03-24 07:20:00,1.58112,1.5816,1.58112,1.58132,430200002.0
2005-03-24 07:21:00,1.58105,1.58113,1.58073,1.58103,261000000.0
2005-03-24 07:22:00,1.58138,1.58158,1.58122,1.58137,371700003.0
2005-03-24 07:23:00,1.58169,1.58198,1.58154,1.58163,443500001.0
2005-03-24 07:24:00,1.58153,1.58168,1.58126,1.58156,280500002.0
2005-03-24 07:25:00,1.5815,1.58163,1.58119,1.58146,353600001.0
2005-03-24 07:26:00,1.58124,1.58182,1.58124,1.58177,286100000.0
2005-03-24 07:27:00,1.58185,1.58185,1.58148,1.58175,155700000.0
2005-03-24 07:28:00,1.58149,1.58193,1.58133,1.58133,233600000.0
2005-03-24 07:29:00,1.58135,1.58208,1.58135,1.58162,221500001.0
2005-03-24 07:30:00,1.58142,1.58203,1.58142,1.5818,526900003.0
2005-03-24 07:31:00,1.58132,1.58169,1.58132,1.58165,260300000.0
2005-03-24 07:32:00,1.58154,1.58163,1.58121,1.58158,474100002.0
2005-03-24 07:33:00,1.58129,1.58157,1.58126,1.58144,426900003.0
2005-03-24 07:34:00,1.58145,1.58171,1.58136,1.58158,288500001.0
2005-03-24 07:35:00,1.58143,1.58174,1.58143,1.58173,229200000.0
2005-03-24 07:36:00,1.58195,1.58199,1.58176,1.58197,324800000.0
2005-03-24 07:37:00,1.58197,1.58197,1.58073,1.58073,201500001.0
2005-03-24 07:38:00,1.58141,1.58199,1.58141,1.58199,33000000.0
2005-03-24 07:39:00,1.58183,1.58267,1.58183,1.58267,513200002.0
2005-03-24 07:40:00,1.58248,1.58257,1.58164,1.58236,297100000.0
2005-03-24 07:41:00,1.58223,1.58268,1.58169,1.58264,654200002.0
2005-03-24 07:42:00,1.58299,1.58321,1.58268,1.58268,308400000.0
2005-03-24 07:43:00,1.58244,1.58295,1.58185,1.5828,217800000.0
2005-03-24 07:44:00,1.58298,1.58332,1.58272,1.58284,367100000.0
2005-03-24 07:45:00,1.58265,1.58322,1.58265,1.58287,402200000.0
2005-03-24 07:46:00,1.58247,1.58315,1.58221,1.58314,428900001.0
2005-03-24 07:47:00,1.58313,1.58313,1.58231,1.58259,682100000.0
2005-03-24 07:48:00,1.58277,1.58334,1.58243,1.583,809300001.0
2005-03-24 07:49:00,1.58316,1.58316,1.58253,1.58268,687700001.0
2005-03-24 07:50:00,1.58279,1.58336,1.58273,1.58332,545500001.0
2005-03-24 07:51:00,1.58278,1.58339,1.58263,1.58278,523700001.0
2005-03-24 07:52:00,1.58342,1.58342,1.58293,1.58318,478800001.0
2005-03-24 07:53:00,1.58309,1.58317,1.58265,1.58306,557900000.0
2005-03-24 07:54:00,1.5831,1.58337,1.583,1.58305,390000001.0
2005-03-24 07:55:00,1.58253,1.58287,1.58221,1.58227,412400001.0
2005-03-24 07:56:00,1.5822,1.58253,1.58198,1.58219,756500001.0
2005-03-24 07:57:00,1.58216,1.58265,1.5816,1.5816,547800002.0
2005-03-24 07:58:00,1.58153,1.58236,1.58153,1.58187,679700002.0
2005-03-24 07:59:00,1.58221,1.58253,1.58212,1.58244,471200000.0
2005-03-24 08:00:00,1.58212,1.58237,1.58197,1.58207,395400002.0
2005-03-24 08:01:00,1.58215,1.58249,1.58192,1.58225,497700000.0
2005-03-24 08:02:00,1.58238,1.58257,1.58231,1.58238,298100000.0
2005-03-24 08:03:00,1.58237,1.58237,1.58199,1.5821,534600000.0
2005-03-24 08:04:00,1.58195,1.5823,1.5817,1.58216,392400000.0
2005-03-24 08:05:00,1.58241,1.58241,1.58209,1.58216,282400000.0
2005-03-24 08:06:00,1.5823,1.5823,1.58139,1.58163,619800000.0
2005-03-24 08:07:00,1.58153,1.58189,1.58106,1.58106,509400001.0
2005-03-24 08:08:00,1.58173,1.58204,1.58169,1.58204,390800001.0
2005-03-24 08:09:00,1.58203,1.58203,1.58142,1.58158,493200002.0
2005-03-24 08:10:00,1.58145,1.58204,1.58132,1.58176,493600000.0
2005-03-24 08:11:00,1.58162,1.5818,1.58147,1.58147,266500001.0
2005-03-24 08:12:00,1.58168,1.58184,1.58138,1.58184,411400001.0
2005-03-24 08:13:00,1.58203,1.58215,1.58187,1.58211,241400000.0
2005-03-24 08:14:00,1.58188,1.58206,1.58168,1.58206,105900000.0
2005-03-24 08:15:00,1.58193,1.58216,1.58177,1.58192,300400002.0
2005-03-24 08:16:00,1.58204,1.58222,1.58165,1.58165,290700001.0
2005-03-24 08:17:00,1.58121,1.5814,1.58043,1.58051,271200001.0
2005-03-24 08:18:00,1.5803,1.58176,1.5803,1.58176,153700000.0
2005-03-24 08:19:00,1.58169,1.5817,1.58134,1.58136,330400001.0
2005-03-24 08:20:00,1.5814,1.58161,1.58121,1.58158,276100000.0
2005-03-24 08:21:00,1.58147,1.5817,1.58094,1.58151,483700000.0
2005-03-24 08:22:00,1.58133,1.58172,1.58133,1.58169,299800000.0
2005-03-24 08:23:00,1.58153,1.58161,1.58134,1.58156,315500003.0
2005-03-24 08:24:00,1.58139,1.58175,1.58121,1.58175,481300001.0
2005-03-24 08:25:00,1.5817,1.5817,1.58104,1.58108,573300001.0
2005-03-24 08:26:00,1.581,1.58148,1.581,1.58148,271200000.0
2005-03-24 08:27:00,1.58149,1.58173,1.5812,1.58141,378600000.0
2005-03-24 08:28:00,1.58139,1.58177,1.58139,1.58177,573000001.0
2005-03-24 08:29:00,1.58181,1.58193,1.58151,1.58151,410700001.0
2005-03-24 08:30:00,1.58136,1.58187,1.58136,1.58158,467100000.0
2005-03-24 08:31:00,1.58162,1.58173,1.58122,1.58151,290000000.0
2005-03-24 08:32:00,1.5812,1.58168,1.58111,1.58143,317300000.0
2005-03-24 08:33:00,1.58176,1.58194,1.58154,1.58194,186400000.0
2005-03-24 08:34:00,1.58175,1.58191,1.58123,1.58165,629800001.0
2005-03-24 08:35:00,1.58178,1.58233,1.58148,1.58202,512200000.0
2005-03-24 08:36:00,1.58225,1.58235,1.58188,1.58207,429700002.0
2005-03-24 08:37:00,1.58195,1.58242,1.58195,1.58228,371600002.0
2005-03-24 08:38:00,1.58154,1.58264,1.58154,1.58234,319500000.0
2005-03-24 08:39:00,1.58254,1.58287,1.58229,1.58232,614700003.0
2005-03-24 08:40:00,1.58197,1.58247,1.58197,1.58227,362000000.0
2005-03-24 08:41:00,1.58246,1.58273,1.58185,1.58273,520900000.0
2005-03-24 08:42:00,1.58275,1.58298,1.58225,1.58225,520200002.0
2005-03-24 08:43:00,1.58257,1.58296,1.5824,1.58257,292300000.0
2005-03-24 08:44:00,1.5821,1.58287,1.58199,1.58219,509400004.0
2005-03-24 08:45:00,1.58231,1.58273,1.58215,1.58245,639500001.0
2005-03-24 08:46:00,1.58251,1.58266,1.58218,1.58243,777700000.0
2005-03-24 08:47:00,1.58254,1.58307,1.58254,1.58266,532500000.0
2005-03-24 08:48:00,1.58224,1.58293,1.58169,1.58275,344200000.0
2005-03-24 08:49:00,1.58282,1.58284,1.58232,1.58232,510900000.0
2005-03-24 08:50:00,1.58269,1.5828,1.58229,1.58229,590300002.0
2005-03-24 08:51:00,1.58216,1.58263,1.5819,1.58221,598100002.0
2005-03-24 08:52:00,1.58213,1.58239,1.58201,1.58207,589500001.0
2005-03-24 08:53:00,1.58224,1.58257,1.58213,1.58213,481600003.0
2005-03-24 08:54:00,1.58169,1.58215,1.58169,1.58172,666600000.0
2005-03-24 08:55:00,1.58203,1.5824,1.58197,1.58212,583000002.0
2005-03-24 08:56:00,1.58228,1.58233,1.58173,1.58201,537300000.0
2005-03-24 08:57:00,1.58219,1.58269,1.58206,1.58229,521900002.0
2005-03-24 08:58:00,1.58216,1.58261,1.58208,1.58245,441400002.0
2005-03-24 08:59:00,1.58237,1.58259,1.58218,1.58234,318000000.0
2005-03-24 09:00:00,1.58224,1.58259,1.58193,1.58242,440600002.0
2005-03-24 09:01:00,1.58218,1.58246,1.58192,1.58192,339400001.0
2005-03-24 09:02:00,1.58188,1.58242,1.58146,1.58152,620200000.0
2005-03-24 09:03:00,1.58161,1.58209,1.58145,1.58186,551500001.0
2005-03-24 09:04:00,1.58212,1.58212,1.58161,1.58166,602200001.0
2005-03-24 09:05:00,1.58187,1.58207,1.58148,1.58168,627200001.0
2005-03-24 09:06:00,1.58153,1.58206,1.58122,1.58122,589800001.0
2005-03-24 09:07:00,1.58153,1.58157,1.58109,1.58126,322900000.0
2005-03-24 09:08:00,1.58115,1.58124,1.58029,1.581,183300000.0
2005-03-24 09:09:00,1.58105,1.58148,1.58094,1.58116,270200003.0
2005-03-24 09:10:00,1.58084,1.58097,1.58045,1.58054,366700001.0
2005-03-24 09:11:00,1.58069,1.58094,1.58047,1.58091,547400001.0
2005-03-24 09:12:00,1.58096,1.58158,1.58062,1.58122,474600001.0
2005-03-24 09:13:00,1.58144,1.58193,1.5814,1.5814,586500002.0
2005-03-24 09:14:00,1.5812,1.58157,1.5809,1.58131,307300000.0
2005-03-24 09:15:00,1.58125,1.58146,1.58087,1.58146,412700001.0
2005-03-24 09:16:00,1.58085,1.58134,1.58076,1.58134,522800001.0
2005-03-24 09:17:00,1.58086,1.58173,1.58086,1.5814,533800001.0
2005-03-24 09:18:00,1.58134,1.58178,1.58084,1.58147,186500000.0
2005-03-24 09:19:00,1.58132,1.58132,1.58071,1.58087,518500000.0
2005-03-24 09:20:00,1.58065,1.58104,1.58011,1.58015,304900000.0
2005-03-24 09:21:00,1.57991,1.58027,1.57955,1.58019,336700000.0
2005-03-24 09:22:00,1.57995,1.58052,1.57995,1.57997,434000001.0
2005-03-24 09:23:00,1.58006,1.58043,1.5798,1.58038,397900000.0
2005-03-24 09:24:00,1.58022,1.58049,1.57995,1.58005,349200000.0
2005-03-24 09:25:00,1.58025,1.58064,1.57989,1.58059,403600000.0
2005-03-24 09:26:00,1.58027,1.58066,1.57992,1.57992,569200001.0
2005-03-24 09:27:00,1.57974,1.57997,1.57905,1.57976,359300000.0
2005-03-24 09:28:00,1.57924,1.57982,1.57857,1.57936,527000002.0
2005-03-24 09:29:00,1.57946,1.57996,1.5785,1.57885,478900000.0
2005-03-24 09:30:00,1.57899,1.57912,1.5785,1.57892,677700001.0
2005-03-24 09:31:00,1.57877,1.57937,1.57877,1.57921,392900002.0
2005-03-24 09:32:00,1.57892,1.57939,1.5787,1.5793,378500001.0
2005-03-24 09:33:00,1.57911,1.57973,1.57907,1.57911,275600000.0
2005-03-24 09:34:00,1.57915,1.57942,1.57884,1.57891,448500001.0
2005-03-24 09:35:00,1.5788,1.57918,1.57835,1.57891,276500001.0
2005-03-24 09:36:00,1.57896,1.57913,1.57824,1.57866,415200001.0
2005-03-24 09:37:00,1.57863,1.57884,1.57827,1.57851,412200000.0
2005-03-24 09:38:00,1.57809,1.5787,1.57788,1.57814,410000002.0
2005-03-24 09:39:00,1.57817,1.57817,1.57778,1.5781,424700002.0
2005-03-24 09:40:00,1.57784,1.57821,1.57779,1.5779,421200000.0
2005-03-24 09:41:00,1.57825,1.57826,1.57789,1.57803,437500000.0
2005-03-24 09:42:00,1.57786,1.57826,1.5775,1.57788,448200001.0
2005-03-24 09:43:00,1.5779,1.5782,1.57759,1.57783,269200002.0
2005-03-24 09:44:00,1.57769,1.57825,1.57739,1.57782,480500001.0
2005-03-24 09:45:00,1.57802,1.57833,1.57764,1.57793,514100000.0
2005-03-24 09:46:00,1.57818,1.57845,1.57768,1.57784,288900000.0
2005-03-24 09:47:00,1.57807,1.57857,1.57807,1.57812,397900001.0
2005-03-24 09:48:00,1.5779,1.57824,1.57754,1.5777,328200001.0
2005-03-24 09:49:00,1.57764,1.57807,1.57738,1.57765,581200000.0
2005-03-24 09:50:00,1.57742,1.57758,1.57677,1.57712,491300000.0
2005-03-24 09:51:00,1.57708,1.57755,1.57665,1.57731,560800004.0
2005-03-24 09:52:00,1.57728,1.57728,1.57682,1.57717,409100001.0
2005-03-24 09:53:00,1.57732,1.57778,1.57714,1.57761,305800000.0
2005-03-24 09:54:00,1.57777,1.57809,1.5773,1.57772,510500000.0
2005-03-24 09:55:00,1.57818,1.57818,1.57747,1.57791,573600000.0
2005-03-24 09:56:00,1.5777,1.57775,1.57726,1.57764,422900001.0
2005-03-24 09:57:00,1.57775,1.57781,1.5774,1.57765,590200002.0
2005-03-24 09:58:00,1.57752,1.57773,1.57704,1.57754,826600003.0
2005-03-24 09:59:00,1.57737,1.57775,1.57712,1.57775,641000000.0
2005-03-24 10:00:00,1.57778,1.5781,1.57735,1.57747,262600001.0
2005-03-24 10:01:00,1.5775,1.57805,1.57742,1.57778,606900003.0
2005-03-24 10:02:00,1.5777,1.57795,1.57722,1.57739,591000000.0
2005-03-24 10:03:00,1.57769,1.57809,1.57747,1.57787,424300001.0
2005-03-24 10:04:00,1.57781,1.57794,1.57732,1.57765,405400003.0
2005-03-24 10:05:00,1.57737,1.57766,1.57726,1.57766,456900002.0
2005-03-24 10:06:00,1.57717,1.57771,1.57712,1.57732,498400001.0
2005-03-24 10:07:00,1.57742,1.57794,1.57723,1.57723,500000000.0
2005-03-24 10:08:00,1.5773,1.57802,1.57722,1.5779,538900003.0
2005-03-24 10:09:00,1.57812,1.57842,1.57782,1.57822,544400002.0
2005-03-24 10:10:00,1.57845,1.57867,1.57823,1.57834,372900000.0
2005-03-24 10:11:00,1.57818,1.57826,1.57708,1.57797,416700001.0
2005-03-24 10:12:00,1.57769,1.57788,1.57741,1.57745,429000000.0
2005-03-24 10:13:00,1.57734,1.57835,1.57734,1.57808,545000004.0
2005-03-24 10:14:00,1.57855,1.57855,1.57771,1.57836,484200001.0
2005-03-24 10:15:00,1.57843,1.57856,1.57802,1.57823,428900002.0
2005-03-24 10:16:00,1.578,1.57851,1.57779,1.57835,417900003.0
2005-03-24 10:17:00,1.57821,1.57831,1.57779,1.57809,338700000.0
2005-03-24 10:18:00,1.57842,1.57843,1.577,1.57752,408800000.0
2005-03-24 10:19:00,1.57846,1.57846,1.57775,1.57843,332200000.0
2005-03-24 10:20:00,1.57815,1.57843,1.5781,1.57813,493800001.0
2005-03-24 10:21:00,1.57847,1.57847,1.57787,1.57806,470100002.0
2005-03-24 10:22:00,1.57778,1.57859,1.57739,1.57789,348100001.0
2005-03-24 10:23:00,1.57798,1.5786,1.57798,1.57826,513700000.0
2005-03-24 10:24:00,1.57816,1.57848,1.57781,1.57781,404200000.0
2005-03-24 10:25:00,1.57829,1.57848,1.57758,1.57817,342900000.0
2005-03-24 10:26:00,1.57808,1.57842,1.5779,1.57819,540200003.0
2005-03-24 10:27:00,1.57826,1.57838,1.5779,1.5779,478600000.0
2005-03-24 10:28:00,1.57764,1.57827,1.57764,1.57813,703900003.0
2005-03-24 10:29:00,1.57799,1.57827,1.57746,1.57754,533900001.0
2005-03-24 10:30:00,1.57765,1.57819,1.57765,1.57811,765000005.0
2005-03-24 10:31:00,1.57751,1.57826,1.57751,1.57792,574800002.0
2005-03-24 10:32:00,1.57777,1.57827,1.57769,1.57794,535000001.0
2005-03-24 10:33:00,1.57823,1.57823,1.57772,1.57817,407400000.0
2005-03-24 10:34:00,1.57781,1.57796,1.57738,1.57773,348000000.0
2005-03-24 10:35:00,1.57778,1.57789,1.57741,1.57746,503000001.0
2005-03-24 10:36:00,1.57725,1.57743,1.57672,1.577,577700003.0
2005-03-24 10:37:00,1.57736,1.57743,1.57689,1.57715,485600001.0
2005-03-24 10:38:00,1.57704,1.57754,1.57688,1.57707,450700003.0
2005-03-24 10:39:00,1.57745,1.57771,1.57714,1.57734,381200000.0
2005-03-24 10:40:00,1.57729,1.57759,1.57714,1.57714,311800000.0
2005-03-24 10:41:00,1.57712,1.57767,1.57712,1.57737,664600000.0
2005-03-24 10:42:00,1.57727,1.57738,1.57687,1.57716,371900000.0
2005-03-24 10:43:00,1.57738,1.57738,1.57658,1.57658,471500002.0
2005-03-24 10:44:00,1.57704,1.57736,1.57638,1.5771,551500001.0
2005-03-24 10:45:00,1.57714,1.57725,1.57673,1.57702,597900002.0
2005-03-24 10:46:00,1.57679,1.57721,1.57656,1.57694,315800001.0
2005-03-24 10:47:00,1.57694,1.57694,1.57628,1.57669,458700000.0
2005-03-24 10:48:00,1.5767,1.57706,1.57645,1.57645,547900001.0
2005-03-24 10:49:00,1.57648,1.57694,1.57594,1.57666,382300000.0
2005-03-24 10:50:00,1.57664,1.57734,1.57648,1.57709,510000002.0
2005-03-24 10:51:00,1.57664,1.57725,1.57644,1.57684,515600004.0
2005-03-24 10:52:00,1.5766,1.57732,1.5766,1.57716,290200000.0
2005-03-24 10:53:00,1.57726,1.57779,1.57702,1.57761,403900002.0
2005-03-24 10:54:00,1.57782,1.57834,1.57697,1.57788,392200000.0
2005-03-24 10:55:00,1.57802,1.57802,1.5775,1.57783,470000003.0
2005-03-24 10:56:00,1.57747,1.5788,1.57738,1.57877,486000002.0
2005-03-24 10:57:00,1.57864,1.57887,1.57776,1.57803,340100000.0
2005-03-24 10:58:00,1.57771,1.57784,1.57745,1.57769,459100001.0
2005-03-24 10:59:00,1.57754,1.57833,1.57734,1.57764,812800000.0
2005-03-24 11:00:00,1.57749,1.57798,1.57724,1.57768,593500002.0
2005-03-24 11:01:00,1.57781,1.57842,1.57777,1.57826,541800000.0
2005-03-24 11:02:00,1.57802,1.57828,1.57783,1.57805,562100000.0
2005-03-24 11:03:00,1.5781,1.57855,1.5781,1.57855,302900001.0
2005-03-24 11:04:00,1.57844,1.57862,1.57791,1.57818,587900002.0
2005-03-24 11:05:00,1.57845,1.57884,1.57822,1.57867,470300000.0
2005-03-24 11:06:00,1.57883,1.5794,1.57845,1.57934,623500003.0
2005-03-24 11:07:00,1.57922,1.57965,1.57881,1.57918,215100000.0
2005-03-24 11:08:00,1.57915,1.57958,1.57862,1.57892,358700001.0
2005-03-24 11:09:00,1.57907,1.57914,1.57853,1.57872,387900000.0
2005-03-24 11:10:00,1.57888,1.57926,1.57852,1.57887,510200002.0
2005-03-24 11:11:00,1.57852,1.57924,1.57852,1.57881,510400000.0
2005-03-24 11:12:00,1.57892,1.57946,1.57843,1.57883,539100002.0
2005-03-24 11:13:00,1.57917,1.57917,1.57846,1.57862,391800000.0
2005-03-24 11:14:00,1.57858,1.57942,1.57858,1.57887,509000002.0
2005-03-24 11:15:00,1.57943,1.57967,1.57917,1.57933,480300000.0
2005-03-24 11:16:00,1.57955,1.5802,1.57869,1.57937,456700001.0
2005-03-24 11:17:00,1.57943,1.57998,1.57852,1.57869,421400002.0
2005-03-24 11:18:00,1.57804,1.57928,1.57787,1.57901,421400002.0
2005-03-24 11:19:00,1.57949,1.58064,1.57897,1.58011,384000000.0
2005-03-24 11:20:00,1.58015,1.58056,1.57968,1.58054,670800002.0
2005-03-24 11:21:00,1.58072,1.58101,1.58015,1.58041,532800000.0
2005-03-24 11:22:00,1.57969,1.58079,1.57969,1.57992,532200001.0
2005-03-24 11:23:00,1.58033,1.58033,1.57954,1.57954,497300003.0
2005-03-24 11:24:00,1.57954,1.58043,1.57932,1.57979,499200002.0
2005-03-24 11:25:00,1.57999,1.58027,1.57959,1.5796,432100001.0
2005-03-24 11:26:00,1.57955,1.58015,1.57938,1.58011,523700002.0
2005-03-24 11:27:00,1.57983,1.58012,1.57962,1.57985,573600002.0
2005-03-24 11:28:00,1.58013,1.58024,1.57944,1.57987,371400000.0
2005-03-24 11:29:00,1.57974,1.58065,1.57974,1.58021,458600000.0
2005-03-24 11:30:00,1.58041,1.58041,1.57965,1.57992,430500000.0
2005-03-24 11:31:00,1.57962,1.58028,1.57962,1.57971,601700000.0
2005-03-24 11:32:00,1.58013,1.5806,1.57983,1.57997,416200000.0
2005-03-24 11:33:00,1.58042,1.58095,1.58017,1.5807,494000000.0
2005-03-24 11:34:00,1.58077,1.58155,1.58046,1.58125,656600003.0
2005-03-24 11:35:00,1.58101,1.58163,1.58101,1.58108,554300002.0
2005-03-24 11:36:00,1.58039,1.58105,1.58033,1.58074,560400000.0
2005-03-24 11:37:00,1.58046,1.58089,1.57994,1.58036,488600000.0
2005-03-24 11:38:00,1.58034,1.58083,1.58014,1.58052,561100003.0
2005-03-24 11:39:00,1.58073,1.58089,1.57987,1.57987,732600004.0
2005-03-24 11:40:00,1.58002,1.5803,1.57928,1.58009,683200001.0
2005-03-24 11:41:00,1.57999,1.58029,1.5795,1.57989,751000001.0
2005-03-24 11:42:00,1.58041,1.58041,1.5794,1.58001,603100002.0
2005-03-24 11:43:00,1.57988,1.58075,1.57984,1.58,598000001.0
2005-03-24 11:44:00,1.58024,1.58064,1.57989,1.58031,573900002.0
2005-03-24 11:45:00,1.57999,1.58078,1.57984,1.58055,548600001.0
2005-03-24 11:46:00,1.58073,1.58114,1.57966,1.58011,529500001.0
2005-03-24 11:47:00,1.5803,1.5817,1.58021,1.58136,492100003.0
2005-03-24 11:48:00,1.58134,1.58184,1.58119,1.5816,596600000.0
2005-03-24 11:49:00,1.58162,1.58183,1.58112,1.58136,449300001.0
2005-03-24 11:50:00,1.5813,1.58146,1.58104,1.58104,384100003.0
2005-03-24 11:51:00,1.58125,1.58185,1.5809,1.58165,170000000.0
2005-03-24 11:52:00,1.5815,1.58228,1.58132,1.58195,237600001.0
2005-03-24 11:53:00,1.58189,1.58228,1.58162,1.58199,183200000.0
2005-03-24 11:54:00,1.58189,1.58211,1.58152,1.58164,360800000.0
2005-03-24 11:55:00,1.58183,1.58265,1.58158,1.58195,454200000.0
2005-03-24 11:56:00,1.58193,1.58193,1.58099,1.58136,373600000.0
2005-03-24 11:57:00,1.58103,1.58138,1.58087,1.5809,534800003.0
2005-03-24 11:58:00,1.58056,1.58107,1.58056,1.58073,392400000.0
2005-03-24 11:59:00,1.58089,1.58126,1.58002,1.58065,366800000.0
2005-03-24 12:00:00,1.58052,1.58087,1.5797,1.58,530600001.0
2005-03-24 12:01:00,1.58025,1.58058,1.57997,1.58022,419100001.0
2005-03-24 12:02:00,1.58008,1.58046,1.57981,1.58002,381300001.0
2005-03-24 12:03:00,1.58034,1.58067,1.58014,1.58024,459100003.0
2005-03-24 12:04:00,1.58021,1.58037,1.57986,1.57986,455700001.0
2005-03-24 12:05:00,1.58031,1.58031,1.57972,1.57999,309100000.0
2005-03-24 12:06:00,1.58007,1.58144,1.57982,1.58118,352900001.0
2005-03-24 12:07:00,1.58126,1.5817,1.58103,1.58108,370400001.0
2005-03-24 12:08:00,1.58129,1.58144,1.5806,1.5812,469100000.0
2005-03-24 12:09:00,1.58124,1.5814,1.5808,1.58122,377900000.0
2005-03-24 12:10:00,1.58099,1.58099,1.58037,1.58064,367000000.0
2005-03-24 12:11:00,1.58043,1.58043,1.57941,1.57995,294300001.0
2005-03-24 12:12:00,1.58032,1.581,1.58002,1.58058,212600000.0
2005-03-24 12:13:00,1.58073,1.58089,1.58042,1.58073,578300001.0
2005-03-24 12:14:00,1.58072,1.58092,1.58015,1.58045,675300002.0
2005-03-24 12:15:00,1.58014,1.58044,1.57983,1.58009,299500000.0
2005-03-24 12:16:00,1.57987,1.58032,1.57975,1.58032,411300001.0
2005-03-24 12:17:00,1.57975,1.58053,1.57957,1.58028,200800000.0
2005-03-24 12:18:00,1.58031,1.58036,1.57983,1.58022,276500000.0
2005-03-24 12:19:00,1.58029,1.58052,1.57997,1.58027,436500000.0
2005-03-24 12:20:00,1.57989,1.58036,1.57978,1.58013,460800000.0
2005-03-24 12:21:00,1.57983,1.58022,1.57938,1.58012,373700000.0
2005-03-24 12:22:00,1.57986,1.58043,1.57986,1.58004,330900000.0
2005-03-24 12:23:00,1.57999,1.58036,1.57988,1.58024,349100000.0
2005-03-24 12:24:00,1.57983,1.58035,1.5793,1.57981,600700000.0
2005-03-24 12:25:00,1.58035,1.58055,1.57966,1.5797,373100001.0
2005-03-24 12:26:00,1.57997,1.58021,1.57984,1.58021,481700002.0
2005-03-24 12:27:00,1.58005,1.58031,1.57984,1.58012,486900000.0
2005-03-24 12:28:00,1.58018,1.58018,1.5794,1.57999,538600001.0
2005-03-24 12:29:00,1.57956,1.58009,1.57896,1.57912,702600000.0
2005-03-24 12:30:00,1.57914,1.58007,1.5789,1.58007,606000001.0
2005-03-24 12:31:00,1.57997,1.57997,1.57829,1.57995,715600001.0
2005-03-24 12:32:00,1.57931,1.57967,1.57861,1.57876,595200001.0
2005-03-24 12:33:00,1.57896,1.57915,1.57867,1.57915,41000000.0
2005-03-24 12:34:00,1.5791,1.58036,1.57868,1.57983,626100003.0
2005-03-24 12:35:00,1.5801,1.5805,1.57958,1.58041,523800001.0
2005-03-24 12:36:00,1.58049,1.58095,1.58028,1.58095,376000000.0
2005-03-24 12:37:00,1.58085,1.58087,1.58012,1.58026,489900003.0
2005-03-24 12:38:00,1.58008,1.58043,1.57969,1.58043,679800001.0
2005-03-24 12:39:00,1.58034,1.58039,1.57966,1.57966,452800001.0
2005-03-24 12:40:00,1.5796,1.58017,1.5796,1.58017,526500002.0
2005-03-24 12:41:00,1.58022,1.58049,1.57981,1.57998,285100001.0
2005-03-24 12:42:00,1.58028,1.5803,1.57977,1.57992,380500000.0
2005-03-24 12:43:00,1.5799,1.58056,1.5799,1.58032,445900001.0
2005-03-24 12:44:00,1.57968,1.58026,1.57935,1.57968,408400000.0
2005-03-24 12:45:00,1.57965,1.58007,1.57941,1.57958,549300004.0
2005-03-24 12:46:00,1.57972,1.57992,1.57924,1.57951,428200001.0
2005-03-24 12:47:00,1.57959,1.57984,1.57908,1.57979,331400000.0
2005-03-24 12:48:00,1.57916,1.57974,1.57916,1.57959,444600000.0
2005-03-24 12:49:00,1.57977,1.57977,1.57878,1.579,492200000.0
2005-03-24 12:50:00,1.57928,1.57934,1.57842,1.57873,504300000.0
2005-03-24 12:51:00,1.5785,1.57898,1.57803,1.57893,468800003.0
2005-03-24 12:52:00,1.57891,1.57891,1.57789,1.57843,392100001.0
2005-03-24 12:53:00,1.57855,1.57889,1.57838,1.57865,236800001.0
2005-03-24 12:54:00,1.57841,1.57888,1.57814,1.57862,436300003.0
2005-03-24 12:55:00,1.57872,1.57881,1.57838,1.57867,415200000.0
2005-03-24 12:56:00,1.57866,1.5788,1.57834,1.57839,422900001.0
2005-03-24 12:57:00,1.57856,1.57905,1.57856,1.57902,487100001.0
2005-03-24 12:58:00,1.57894,1.57922,1.57864,1.57893,337400002.0
2005-03-24 12:59:00,1.57945,1.57981,1.57917,1.57953,680900000.0
2005-03-24 13:00:00,1.57928,1.57939,1.57853,1.57882,265300000.0
2005-03-24 13:01:00,1.57881,1.57893,1.57808,1.57872,301800000.0
2005-03-24 13:02:00,1.57858,1.5792,1.5782,1.57891,408900001.0
2005-03-24 13:03:00,1.57891,1.57936,1.57839,1.57891,422200001.0
2005-03-24 13:04:00,1.57931,1.57931,1.57844,1.57858,249400000.0
2005-03-24 13:05:00,1.57882,1.57936,1.57831,1.57864,162800000.0
2005-03-24 13:06:00,1.57869,1.57927,1.57834,1.57904,371400000.0
2005-03-24 13:07:00,1.5789,1.57986,1.57876,1.57929,352500001.0
2005-03-24 13:08:00,1.5795,1.57953,1.57883,1.57883,162000000.0
2005-03-24 13:09:00,1.57933,1.57933,1.57882,1.57885,282600000.0
2005-03-24 13:10:00,1.5788,1.57922,1.57861,1.57896,138000000.0
2005-03-24 13:11:00,1.57887,1.57913,1.57851,1.57875,432800001.0
2005-03-24 13:12:00,1.579,1.57928,1.57869,1.57928,269700000.0
2005-03-24 13:13:00,1.57911,1.57917,1.5781,1.57864,320000000.0
2005-03-24 13:14:00,1.57885,1.57924,1.57818,1.57894,375400002.0
2005-03-24 13:15:00,1.57919,1.57919,1.5783,1.5787,458000001.0
2005-03-24 13:16:00,1.57893,1.57929,1.57862,1.57886,152500001.0
2005-03-24 13:17:00,1.57905,1.57928,1.57849,1.57913,108200000.0
2005-03-24 13:18:00,1.57873,1.57928,1.57851,1.57869,308400001.0
2005-03-24 13:19:00,1.57855,1.57868,1.57794,1.57852,277700000.0
2005-03-24 13:20:00,1.57857,1.57888,1.57854,1.5786,215300001.0
2005-03-24 13:21:00,1.57893,1.57904,1.57818,1.57877,165300000.0
2005-03-24 13:22:00,1.57852,1.57902,1.57852,1.57872,232300000.0
2005-03-24 13:23:00,1.57884,1.57891,1.57836,1.57843,261500001.0
2005-03-24 13:24:00,1.5786,1.57894,1.57842,1.57868,238600002.0
2005-03-24 13:25:00,1.5781,1.57908,1.57803,1.57899,133800000.0
2005-03-24 13:26:00,1.57899,1.57959,1.57865,1.57926,216000000.0
2005-03-24 13:27:00,1.57913,1.5798,1.57885,1.57915,302800000.0
2005-03-24 13:28:00,1.57864,1.57967,1.57858,1.57959,530100002.0
2005-03-24 13:29:00,1.57949,1.57966,1.57906,1.57935,599800000.0
2005-03-24 13:30:00,1.57929,1.58,1.57928,1.5797,523600000.0
2005-03-24 13:31:00,1.57954,1.58015,1.57895,1.57952,493100000.0
2005-03-24 13:32:00,1.57965,1.57988,1.57928,1.57965,201700000.0
2005-03-24 13:33:00,1.57972,1.58005,1.57951,1.57998,424700000.0
2005-03-24 13:34:00,1.5798,1.58021,1.57954,1.57983,315700000.0
2005-03-24 13:35:00,1.57987,1.58015,1.57953,1.58008,362800002.0
2005-03-24 13:36:00,1.57985,1.58022,1.57948,1.57951,485300001.0
2005-03-24 13:37:00,1.57978,1.58032,1.5795,1.57993,537300004.0
2005-03-24 13:38:00,1.57939,1.58078,1.57939,1.58051,468900003.0
2005-03-24 13:39:00,1.58015,1.58108,1.58001,1.58071,283100001.0
2005-03-24 13:40:00,1.58075,1.5812,1.58008,1.58083,429100002.0
2005-03-24 13:41:00,1.58142,1.5818,1.58071,1.58099,254400001.0
2005-03-24 13:42:00,1.58102,1.58111,1.58045,1.58081,144400000.0
2005-03-24 13:43:00,1.58113,1.58149,1.58073,1.58101,127200001.0
2005-03-24 13:44:00,1.58137,1.58215,1.58112,1.58122,323400000.0
2005-03-24 13:45:00,1.58131,1.5814,1.58048,1.58093,460200002.0
2005-03-24 13:46:00,1.58113,1.58131,1.58068,1.58116,427300000.0
2005-03-24 13:47:00,1.58106,1.58122,1.58062,1.58093,443400000.0
2005-03-24 13:48:00,1.58132,1.58132,1.58079,1.58117,255000001.0
2005-03-24 13:49:00,1.58126,1.58138,1.58101,1.58103,217800000.0
2005-03-24 13:50:00,1.58094,1.58136,1.58093,1.58115,290000001.0
2005-03-24 13:51:00,1.58121,1.58139,1.58096,1.58139,340200002.0
2005-03-24 13:52:00,1.58118,1.58156,1.58106,1.5811,458000001.0
2005-03-24 13:53:00,1.581,1.58117,1.58078,1.58098,491800001.0
2005-03-24 13:54:00,1.58069,1.58133,1.58051,1.58133,394700002.0
2005-03-24 13:55:00,1.58095,1.58095,1.58015,1.58062,322100000.0
2005-03-24 13:56:00,1.58075,1.58075,1.58019,1.58044,402300000.0
2005-03-24 13:57:00,1.58094,1.58094,1.58038,1.5806,353600000.0
2005-03-24 13:58:00,1.5807,1.58107,1.58061,1.58083,254100001.0
2005-03-24 13:59:00,1.58049,1.58073,1.58041,1.58073,465400001.0
2005-03-24 14:00:00,1.58054,1.5807,1.58024,1.58024,314200001.0
2005-03-24 14:01:00,1.58056,1.58084,1.58028,1.58066,390700002.0
2005-03-24 14:02:00,1.58026,1.58059,1.58006,1.58039,296200001.0
2005-03-24 14:03:00,1.58067,1.58094,1.58053,1.58066,396700000.0
2005-03-24 14:04:00,1.58053,1.58127,1.58052,1.58127,478000001.0
2005-03-24 14:05:00,1.58142,1.58154,1.58065,1.58133,326200000.0
2005-03-24 14:06:00,1.58117,1.58117,1.5805,1.58065,326700001.0
2005-03-24 14:07:00,1.581,1.58119,1.58062,1.58063,328800001.0
2005-03-24 14:08:00,1.58048,1.5809,1.58047,1.58068,390400002.0
2005-03-24 14:09:00,1.58055,1.58079,1.58025,1.58053,172100000.0
2005-03-24 14:10:00,1.58033,1.58051,1.58001,1.5805,260400001.0
2005-03-24 14:11:00,1.58066,1.5807,1.58007,1.58046,129200001.0
2005-03-24 14:12:00,1.58026,1.58044,1.57995,1.58005,265800002.0
2005-03-24 14:13:00,1.5801,1.58037,1.57981,1.58001,174600001.0
2005-03-24 14:14:00,1.57988,1.58053,1.57988,1.57992,180100000.0
2005-03-24 14:15:00,1.58022,1.58028,1.57946,1.57997,400800001.0
2005-03-24 14:16:00,1.58012,1.58043,1.58008,1.58026,210200001.0
2005-03-24 14:17:00,1.5804,1.5806,1.58001,1.58036,639600000.0
2005-03-24 14:18:00,1.58038,1.58048,1.5798,1.58012,315100000.0
2005-03-24 14:19:00,1.58022,1.5806,1.58011,1.58011,386700000.0
2005-03-24 14:20:00,1.58016,1.58049,1.57997,1.58024,207300000.0
2005-03-24 14:21:00,1.58024,1.58069,1.58024,1.58041,356300000.0
2005-03-24 14:22:00,1.58064,1.58113,1.58051,1.58083,578500001.0
2005-03-24 14:23:00,1.58124,1.58124,1.58063,1.58068,168600002.0
2005-03-24 14:24:00,1.58081,1.58141,1.5805,1.58113,513100003.0
2005-03-24 14:25:00,1.58076,1.58138,1.58025,1.58066,591600001.0
2005-03-24 14:26:00,1.58075,1.58083,1.58036,1.58048,629400002.0
2005-03-24 14:27:00,1.58049,1.58071,1.57953,1.57994,428200004.0
2005-03-24 14:28:00,1.58022,1.58053,1.57948,1.58048,51100000.0
2005-03-24 14:29:00,1.5807,1.58089,1.58025,1.58074,47000000.0
2005-03-24 14:30:00,1.58029,1.58078,1.58014,1.5807,47900000.0
2005-03-24 14:31:00,1.58028,1.58081,1.58009,1.58009,22400000.0
2005-03-24 14:32:00,1.58023,1.58057,1.58013,1.58057,30600000.0
2005-03-24 14:33:00,1.58017,1.5806,1.57995,1.58021,53200000.0
2005-03-24 14:34:00,1.58036,1.58062,1.58012,1.58056,39100000.0
2005-03-24 14:35:00,1.58072,1.58081,1.58066,1.58067,28000000.0
2005-03-24 14:36:00,1.58035,1.58058,1.57988,1.57988,56000001.0
2005-03-24 14:37:00,1.5803,1.5803,1.57966,1.58024,51000000.0
2005-03-24 14:38:00,1.5804,1.58043,1.57989,1.58043,30600000.0
2005-03-24 14:39:00,1.57998,1.58033,1.57947,1.58027,46500000.0
2005-03-24 14:40:00,1.58008,1.58029,1.57985,1.58012,26500000.0
2005-03-24 14:41:00,1.57976,1.58007,1.5794,1.57962,58500000.0
2005-03-24 14:42:00,1.57935,1.57951,1.57818,1.57818,43500000.0
2005-03-24 14:43:00,1.57893,1.57911,1.57868,1.579,38400000.0
2005-03-24 14:44:00,1.57874,1.57936,1.57868,1.57898,46000000.0
2005-03-24 14:45:00,1.57868,1.57914,1.57844,1.57877,47800000.0
2005-03-24 14:46:00,1.57917,1.57929,1.57877,1.57877,26800000.0
2005-03-24 14:47:00,1.57935,1.57935,1.57841,1.5785,22800000.0
2005-03-24 14:48:00,1.57915,1.57915,1.57841,1.57883,31600000.0
2005-03-24 14:49:00,1.5789,1.57895,1.57858,1.57878,51200000.0
2005-03-24 14:50:00,1.57887,1.57911,1.57806,1.5783,39800000.0
2005-03-24 14:51:00,1.57863,1.57914,1.57843,1.57905,45200000.0
2005-03-24 14:52:00,1.57883,1.5791,1.57865,1.57893,39000000.0
2005-03-24 14:53:00,1.57851,1.57872,1.57794,1.57847,31700000.0
2005-03-24 14:54:00,1.57818,1.5788,1.57786,1.57826,45000000.0
2005-03-24 14:55:00,1.5789,1.57904,1.57828,1.57828,43700000.0
2005-03-24 14:56:00,1.57836,1.57875,1.57803,1.57875,46700000.0
2005-03-24 14:57:00,1.57854,1.57934,1.57843,1.5792,31500000.0
2005-03-24 14:58:00,1.57836,1.57888,1.57835,1.5785,39200000.0
2005-03-24 14:59:00,1.57829,1.57829,1.5778,1.57807,41600000.0
2005-03-24 15:00:00,1.57793,1.57876,1.57782,1.57836,67400000.0
2005-03-24 15:01:00,1.57902,1.57922,1.57872,1.57915,29000000.0
2005-03-24 15:02:00,1.57963,1.57972,1.57927,1.5796,33600000.0
2005-03-24 15:03:00,1.57971,1.57973,1.57896,1.57943,59200000.0
2005-03-24 15:04:00,1.57924,1.58013,1.57918,1.57989,35800000.0
2005-03-24 15:05:00,1.57995,1.58,1.57935,1.57976,35600000.0
2005-03-24 15:06:00,1.57987,1.5799,1.5793,1.57945,41800000.0
2005-03-24 15:07:00,1.5795,1.57962,1.57901,1.57948,29000000.0
2005-03-24 15:08:00,1.5793,1.57989,1.57923,1.5794,67300000.0
2005-03-24 15:09:00,1.57934,1.57962,1.57887,1.57923,34800000.0
2005-03-24 15:10:00,1.5789,1.57985,1.5789,1.57964,52900000.0
2005-03-24 15:11:00,1.57984,1.58003,1.57959,1.57978,32000000.0
2005-03-24 15:12:00,1.57988,1.58015,1.57946,1.57999,33000000.0
2005-03-24 15:13:00,1.57984,1.58002,1.57951,1.58002,47300000.0
2005-03-24 15:14:00,1.57946,1.58028,1.57946,1.57973,25800000.0
2005-03-24 15:15:00,1.57873,1.57999,1.5787,1.57999,67900000.0
2005-03-24 15:16:00,1.58013,1.58035,1.57989,1.58009,27800000.0
2005-03-24 15:17:00,1.58004,1.58034,1.57995,1.58034,63100001.0
2005-03-24 15:18:00,1.58031,1.58035,1.57965,1.57993,32700000.0
2005-03-24 15:19:00,1.57983,1.58038,1.57958,1.58016,31000000.0
2005-03-24 15:20:00,1.57996,1.58045,1.57992,1.5803,18000000.0
2005-03-24 15:21:00,1.58015,1.58019,1.57973,1.57986,46100000.0
2005-03-24 15:22:00,1.57995,1.58007,1.57931,1.57975,33800000.0
2005-03-24 15:23:00,1.57972,1.58002,1.57946,1.57992,28400000.0
2005-03-24 15:24:00,1.58001,1.58034,1.57967,1.58034,36100000.0
2005-03-24 15:25:00,1.58038,1.58073,1.58038,1.5804,29600000.0
2005-03-24 15:26:00,1.58029,1.58105,1.58004,1.58105,24400000.0
2005-03-24 15:27:00,1.58105,1.58114,1.58077,1.58092,42600000.0
2005-03-24 15:28:00,1.58023,1.58082,1.58021,1.58066,36800000.0
2005-03-24 15:29:00,1.58061,1.58104,1.58052,1.58087,40800000.0
2005-03-24 15:30:00,1.58175,1.58175,1.57997,1.58005,49200000.0
2005-03-24 15:31:00,1.58033,1.58067,1.58004,1.58016,35000000.0
2005-03-24 15:32:00,1.58009,1.58045,1.57981,1.58013,47400000.0
2005-03-24 15:33:00,1.58047,1.58048,1.57951,1.58026,47900000.0
2005-03-24 15:34:00,1.58015,1.58043,1.57958,1.57974,27000000.0
2005-03-24 15:35:00,1.57959,1.58037,1.57947,1.57968,42600000.0
2005-03-24 15:36:00,1.57966,1.58017,1.57946,1.57977,58200000.0
2005-03-24 15:37:00,1.57973,1.57983,1.57883,1.57933,54000000.0
2005-03-24 15:38:00,1.57947,1.5796,1.57903,1.57937,35400000.0
2005-03-24 15:39:00,1.57931,1.58004,1.5792,1.57998,25600000.0
2005-03-24 15:40:00,1.57975,1.58008,1.57934,1.58002,28400000.0
2005-03-24 15:41:00,1.58003,1.58029,1.57981,1.58004,42800000.0
2005-03-24 15:42:00,1.58024,1.58035,1.57934,1.57971,30400000.0
2005-03-24 15:43:00,1.5797,1.58035,1.57927,1.57958,36000000.0
2005-03-24 15:44:00,1.57965,1.57983,1.57885,1.57925,26400000.0
2005-03-24 15:45:00,1.57973,1.57994,1.57891,1.5792,54500000.0
2005-03-24 15:46:00,1.579,1.5795,1.57892,1.57916,56200000.0
2005-03-24 15:47:00,1.57889,1.5791,1.57855,1.57906,56600000.0
2005-03-24 15:48:00,1.57919,1.57946,1.57904,1.57946,38500000.0
2005-03-24 15:49:00,1.57955,1.57977,1.57931,1.57948,56800000.0
2005-03-24 15:50:00,1.5795,1.57979,1.57927,1.57927,41200000.0
2005-03-24 15:51:00,1.57902,1.57934,1.57884,1.57914,36600000.0
2005-03-24 15:52:00,1.57841,1.57938,1.57837,1.57914,40800000.0
2005-03-24 15:53:00,1.57897,1.57942,1.57835,1.57835,57700000.0
2005-03-24 15:54:00,1.57878,1.57922,1.57835,1.57835,36000000.0
2005-03-24 15:55:00,1.57811,1.57888,1.57797,1.57854,36400000.0
2005-03-24 15:56:00,1.57834,1.57856,1.5777,1.5781,42600000.0
2005-03-24 15:57:00,1.57828,1.57844,1.57763,1.57763,42200000.0
2005-03-24 15:58:00,1.57767,1.57801,1.57752,1.57787,19600000.0
2005-03-24 15:59:00,1.57775,1.57915,1.57769,1.5791,29200000.0
2005-03-24 16:00:00,1.57925,1.57925,1.57861,1.57887,25400000.0
2005-03-24 16:01:00,1.57917,1.57924,1.57854,1.57855,34800000.0
2005-03-24 16:02:00,1.57823,1.57866,1.57795,1.57859,22200000.0
2005-03-24 16:03:00,1.57847,1.57859,1.57741,1.57752,42000000.0
2005-03-24 16:04:00,1.57758,1.57797,1.57747,1.57766,46800000.0
2005-03-24 16:05:00,1.57771,1.57797,1.57747,1.57779,32500000.0
2005-03-24 16:06:00,1.57745,1.57815,1.57725,1.57802,35600000.0
2005-03-24 16:07:00,1.57784,1.57825,1.57772,1.57772,46600000.0
2005-03-24 16:08:00,1.57801,1.57823,1.5777,1.57791,47900000.0
2005-03-24 16:09:00,1.5781,1.57873,1.57797,1.57868,35000000.0
2005-03-24 16:10:00,1.57839,1.57914,1.57832,1.57914,32000000.0
2005-03-24 16:11:00,1.57853,1.57925,1.57853,1.57894,26000000.0
2005-03-24 16:12:00,1.57854,1.57892,1.57813,1.57836,48600000.0
2005-03-24 16:13:00,1.57827,1.57844,1.57811,1.5783,31200000.0
2005-03-24 16:14:00,1.57777,1.57841,1.57763,1.57823,53300000.0
2005-03-24 16:15:00,1.57794,1.57827,1.57794,1.57824,34700000.0
2005-03-24 16:16:00,1.57796,1.57821,1.57788,1.57813,19600000.0
2005-03-24 16:17:00,1.57801,1.57812,1.57725,1.57732,16400000.0
2005-03-24 16:18:00,1.57755,1.57755,1.57665,1.57686,29600000.0
2005-03-24 16:19:00,1.57733,1.57735,1.57682,1.577,23000000.0
2005-03-24 16:20:00,1.5768,1.57786,1.5768,1.57742,54000000.0
2005-03-24 16:21:00,1.57761,1.57774,1.5772,1.57741,42200000.0
2005-03-24 16:22:00,1.57675,1.57741,1.57675,1.57734,33600000.0
2005-03-24 16:23:00,1.57718,1.5777,1.57705,1.5777,35000000.0
2005-03-24 16:24:00,1.5776,1.57773,1.57732,1.5774,28200000.0
2005-03-24 16:25:00,1.57743,1.57767,1.57689,1.57748,29000000.0
2005-03-24 16:26:00,1.57764,1.57772,1.57704,1.57704,54000000.0
2005-03-24 16:27:00,1.57714,1.57714,1.57656,1.57656,42000001.0
2005-03-24 16:28:00,1.57676,1.57697,1.57649,1.57671,38400000.0
2005-03-24 16:29:00,1.57671,1.57727,1.5766,1.57689,36700000.0
2005-03-24 16:30:00,1.57623,1.57666,1.576,1.57646,58600001.0
2005-03-24 16:31:00,1.57622,1.57632,1.57573,1.576,42100000.0
2005-03-24 16:32:00,1.57593,1.57652,1.5757,1.57652,39400000.0
2005-03-24 16:33:00,1.57644,1.57678,1.5762,1.57667,33600000.0
2005-03-24 16:34:00,1.57673,1.57706,1.57641,1.57675,39600000.0
2005-03-24 16:35:00,1.57698,1.57714,1.57664,1.577,34900000.0
2005-03-24 16:36:00,1.57645,1.57691,1.57614,1.57662,38400000.0
2005-03-24 16:37:00,1.57667,1.57682,1.57641,1.57673,44400000.0
2005-03-24 16:38:00,1.57673,1.57694,1.5765,1.57694,47000000.0
2005-03-24 16:39:00,1.57707,1.57708,1.57681,1.57701,52200000.0
2005-03-24 16:40:00,1.57687,1.57695,1.57637,1.57639,30600000.0
2005-03-24 16:41:00,1.57636,1.5772,1.57636,1.57664,32200000.0
2005-03-24 16:42:00,1.57695,1.57706,1.5766,1.57678,40900000.0
2005-03-24 16:43:00,1.57643,1.57673,1.57626,1.57673,69900001.0
2005-03-24 16:44:00,1.57627,1.57671,1.57619,1.57666,51500000.0
2005-03-24 16:45:00,1.57617,1.57688,1.57602,1.5765,40000000.0
2005-03-24 16:46:00,1.57681,1.57681,1.57616,1.57645,58100000.0
2005-03-24 16:47:00,1.57644,1.57681,1.57623,1.57625,64500001.0
2005-03-24 16:48:00,1.57623,1.57623,1.57571,1.5762,21800000.0
2005-03-24 16:49:00,1.57637,1.57647,1.57631,1.57637,39500000.0
2005-03-24 16:50:00,1.57619,1.57648,1.57594,1.57597,48600000.0
2005-03-24 16:51:00,1.57629,1.57652,1.57608,1.57637,28000000.0
2005-03-24 16:52:00,1.57654,1.57665,1.57594,1.57643,49500000.0
2005-03-24 16:53:00,1.57699,1.5771,1.57642,1.57699,48400000.0
2005-03-24 16:54:00,1.57725,1.57725,1.5768,1.57698,41800000.0
2005-03-24 16:55:00,1.57742,1.57806,1.57742,1.57796,32800001.0
2005-03-24 16:56:00,1.57816,1.57833,1.57784,1.5781,37600000.0
2005-03-24 16:57:00,1.57853,1.5789,1.57821,1.57865,32600000.0
2005-03-24 16:58:00,1.57876,1.57896,1.57841,1.57843,24900000.0
2005-03-24 16:59:00,1.57854,1.57884,1.57833,1.57868,35200000.0
2005-03-24 17:00:00,1.57821,1.57878,1.57821,1.57871,23600000.0
2005-03-24 17:01:00,1.57833,1.57921,1.57827,1.57902,47300000.0
2005-03-24 17:02:00,1.57879,1.5793,1.57875,1.57911,31600000.0
2005-03-24 17:03:00,1.57899,1.57933,1.57899,1.57899,40800000.0
2005-03-24 17:04:00,1.57872,1.57955,1.57859,1.57917,43800000.0
2005-03-24 17:05:00,1.57859,1.57906,1.57814,1.57892,34600000.0
2005-03-24 17:06:00,1.57875,1.57887,1.57846,1.5788,39900000.0
2005-03-24 17:07:00,1.57853,1.57883,1.57849,1.57849,35400000.0
2005-03-24 17:08:00,1.57852,1.57881,1.57797,1.57824,31600000.0
2005-03-24 17:09:00,1.57831,1.57831,1.57748,1.57789,40900000.0
2005-03-24 17:10:00,1.57776,1.57803,1.57735,1.57762,42800000.0
2005-03-24 17:11:00,1.57794,1.5781,1.57741,1.57751,23400000.0
2005-03-24 17:12:00,1.57778,1.57787,1.57735,1.57739,52600000.0
2005-03-24 17:13:00,1.57747,1.57791,1.57737,1.57744,34800000.0
2005-03-24 17:14:00,1.5772,1.57769,1.57714,1.57714,44600000.0
2005-03-24 17:15:00,1.57759,1.57778,1.57742,1.57773,35000000.0
2005-03-24 17:16:00,1.57762,1.57813,1.57754,1.57791,42200000.0
2005-03-24 17:17:00,1.57791,1.57823,1.57777,1.57811,46400000.0
2005-03-24 17:18:00,1.57769,1.57802,1.57725,1.57802,32400000.0
2005-03-24 17:19:00,1.57742,1.57773,1.57734,1.57761,30600000.0
2005-03-24 17:20:00,1.57738,1.57766,1.57654,1.57654,42400000.0
2005-03-24 17:21:00,1.57645,1.5772,1.57615,1.57719,52800000.0
2005-03-24 17:22:00,1.57665,1.57708,1.57649,1.57681,73200000.0
2005-03-24 17:23:00,1.57612,1.5768,1.57612,1.57662,34100000.0
2005-03-24 17:24:00,1.57671,1.57718,1.57671,1.57703,30900000.0
2005-03-24 17:25:00,1.57684,1.57766,1.57684,1.57746,46400000.0
2005-03-24 17:26:00,1.57749,1.57749,1.57698,1.57716,26000000.0
2005-03-24 17:27:00,1.57711,1.57741,1.57693,1.57715,25400000.0
2005-03-24 17:28:00,1.57728,1.57757,1.57716,1.57719,34800000.0
2005-03-24 17:29:00,1.57732,1.57756,1.57701,1.57741,37700000.0
2005-03-24 17:30:00,1.57744,1.57816,1.57744,1.57781,64900000.0
2005-03-24 17:31:00,1.57745,1.57745,1.57682,1.57698,21400000.0
2005-03-24 17:32:00,1.57674,1.57732,1.57669,1.57732,42300000.0
2005-03-24 17:33:00,1.57738,1.57743,1.5767,1.57691,43200000.0
2005-03-24 17:34:00,1.57654,1.57669,1.57631,1.57663,40000000.0
2005-03-24 17:35:00,1.57609,1.57653,1.57598,1.57644,23200000.0
2005-03-24 17:36:00,1.57608,1.57648,1.57599,1.5762,55100000.0
2005-03-24 17:37:00,1.57649,1.57664,1.57566,1.57641,40700000.0
2005-03-24 17:38:00,1.57637,1.57667,1.57602,1.57602,28400000.0
2005-03-24 17:39:00,1.57635,1.5765,1.57616,1.57616,34200000.0
2005-03-24 17:40:00,1.57608,1.57608,1.57564,1.57576,32600000.0
2005-03-24 17:41:00,1.57597,1.57608,1.57539,1.57539,54500000.0
2005-03-24 17:42:00,1.57521,1.57598,1.57485,1.57563,35400000.0
2005-03-24 17:43:00,1.57552,1.57563,1.575,1.57528,27400000.0
2005-03-24 17:44:00,1.57519,1.57537,1.57493,1.57522,25400000.0
2005-03-24 17:45:00,1.57518,1.57537,1.5749,1.57507,28800000.0
2005-03-24 17:46:00,1.57588,1.57588,1.5755,1.57577,45600000.0
2005-03-24 17:47:00,1.57534,1.57587,1.57525,1.57587,36800000.0
2005-03-24 17:48:00,1.57585,1.57619,1.57529,1.57564,59400000.0
2005-03-24 17:49:00,1.57572,1.57576,1.57478,1.57552,34000000.0
2005-03-24 17:50:00,1.57536,1.57546,1.57495,1.57546,22000000.0
2005-03-24 17:51:00,1.57563,1.57604,1.57535,1.5754,24400000.0
2005-03-24 17:52:00,1.57544,1.57557,1.57517,1.57526,38400001.0
2005-03-24 17:53:00,1.57472,1.57537,1.57455,1.57527,23400000.0
2005-03-24 17:54:00,1.57526,1.57556,1.57462,1.57517,44400000.0
2005-03-24 17:55:00,1.57554,1.576,1.57522,1.57585,52700000.0
2005-03-24 17:56:00,1.57575,1.5762,1.57568,1.57598,36000000.0
2005-03-24 17:57:00,1.57528,1.57579,1.57528,1.5757,48700000.0
2005-03-24 17:58:00,1.57606,1.57637,1.57573,1.5762,51900000.0
2005-03-24 17:59:00,1.57624,1.5766,1.5759,1.57642,42400000.0
2005-03-24 18:00:00,1.57671,1.57731,1.57643,1.57697,54000000.0
2005-03-24 18:01:00,1.57721,1.57804,1.57663,1.57792,42000000.0
2005-03-24 18:02:00,1.57779,1.57862,1.57777,1.57827,33800000.0
2005-03-24 18:03:00,1.5783,1.57868,1.57693,1.57693,30400000.0
2005-03-24 18:04:00,1.57764,1.57764,1.57705,1.57734,50300000.0
2005-03-24 18:05:00,1.57725,1.5773,1.57654,1.57656,43600000.0
2005-03-24 18:06:00,1.57614,1.57684,1.57589,1.57589,37200000.0
2005-03-24 18:07:00,1.5758,1.57607,1.57563,1.57588,51600001.0
2005-03-24 18:08:00,1.57613,1.57645,1.57568,1.57581,36400000.0
2005-03-24 18:09:00,1.57575,1.57608,1.57575,1.57591,44600000.0
2005-03-24 18:10:00,1.57562,1.57603,1.57538,1.57585,28200000.0
2005-03-24 18:11:00,1.57583,1.57624,1.57557,1.57587,59000000.0
2005-03-24 18:12:00,1.5759,1.57616,1.57583,1.57598,32800000.0
2005-03-24 18:13:00,1.57613,1.57662,1.57611,1.5765,27600000.0
2005-03-24 18:14:00,1.57594,1.57668,1.57594,1.57639,26000000.0
2005-03-24 18:15:00,1.57622,1.57657,1.57616,1.57657,47300000.0
2005-03-24 18:16:00,1.57618,1.57701,1.57597,1.5768,31200000.0
2005-03-24 18:17:00,1.5769,1.57703,1.5766,1.5766,44400000.0
2005-03-24 18:18:00,1.57663,1.57678,1.57606,1.57649,46000000.0
2005-03-24 18:19:00,1.57663,1.57663,1.57612,1.57612,23200000.0
2005-03-24 18:20:00,1.57633,1.57653,1.57578,1.57594,43000001.0
2005-03-24 18:21:00,1.57664,1.57669,1.57622,1.57652,52700001.0
2005-03-24 18:22:00,1.57618,1.57654,1.5761,1.57633,30600000.0
2005-03-24 18:23:00,1.5763,1.57661,1.57604,1.57637,27600000.0
2005-03-24 18:24:00,1.57591,1.57637,1.5758,1.57599,51600000.0
2005-03-24 18:25:00,1.57605,1.57614,1.57577,1.57595,31200000.0
2005-03-24 18:26:00,1.57573,1.576,1.57555,1.57557,29800000.0
2005-03-24 18:27:00,1.57597,1.57615,1.57548,1.57588,44600000.0
2005-03-24 18:28:00,1.57579,1.57611,1.57548,1.57562,48500000.0
2005-03-24 18:29:00,1.57604,1.57604,1.57547,1.57574,31600000.0
2005-03-24 18:30:00,1.5758,1.57624,1.57557,1.57617,43500000.0
2005-03-24 18:31:00,1.57615,1.57628,1.57593,1.576,35600000.0
2005-03-24 18:32:00,1.57655,1.57665,1.57627,1.57659,19800000.0
2005-03-24 18:33:00,1.57683,1.57689,1.57657,1.57657,42200000.0
2005-03-24 18:34:00,1.5767,1.57673,1.57588,1.57618,35000000.0
2005-03-24 18:35:00,1.57618,1.57655,1.57582,1.576,26600000.0
2005-03-24 18:36:00,1.57566,1.57605,1.57552,1.57572,62600000.0
2005-03-24 18:37:00,1.57552,1.5757,1.57519,1.57553,47300000.0
2005-03-24 18:38:00,1.57516,1.5756,1.57494,1.5756,30300000.0
2005-03-24 18:39:00,1.57494,1.57533,1.57494,1.57522,25800000.0
2005-03-24 18:40:00,1.57506,1.57518,1.57425,1.57448,44400001.0
2005-03-24 18:41:00,1.57487,1.57557,1.57487,1.57557,35400000.0
2005-03-24 18:42:00,1.57537,1.57537,1.57468,1.57496,62300000.0
2005-03-24 18:43:00,1.57502,1.57562,1.57481,1.57536,39300000.0
2005-03-24 18:44:00,1.57526,1.57526,1.57449,1.57475,40000000.0
2005-03-24 18:45:00,1.57507,1.57527,1.57463,1.57463,23200000.0
2005-03-24 18:46:00,1.57527,1.57529,1.57489,1.57498,39600001.0
2005-03-24 18:47:00,1.57512,1.57537,1.57494,1.57524,31700000.0
2005-03-24 18:48:00,1.57489,1.57544,1.57472,1.57517,38200000.0
2005-03-24 18:49:00,1.57525,1.57551,1.57495,1.57538,23600000.0
2005-03-24 18:50:00,1.57518,1.57556,1.57482,1.57539,28800000.0
2005-03-24 18:51:00,1.5753,1.57561,1.57507,1.57552,35400000.0
2005-03-24 18:52:00,1.57518,1.57559,1.57496,1.57497,49900000.0
2005-03-24 18:53:00,1.57467,1.57482,1.57422,1.57433,44400000.0
2005-03-24 18:54:00,1.57401,1.57464,1.5738,1.57447,32600000.0
2005-03-24 18:55:00,1.57421,1.57462,1.57407,1.57425,45200001.0
2005-03-24 18:56:00,1.57353,1.57452,1.57302,1.57302,27200000.0
2005-03-24 18:57:00,1.57331,1.57339,1.57304,1.57315,50000000.0
2005-03-24 18:58:00,1.57316,1.57378,1.5731,1.57342,38200000.0
2005-03-24 18:59:00,1.57373,1.57382,1.5732,1.57357,33000000.0
2005-03-24 19:00:00,1.57355,1.57374,1.57278,1.57351,37800000.0
2005-03-24 19:01:00,1.57366,1.57367,1.57279,1.57296,33400000.0
2005-03-24 19:02:00,1.57316,1.57342,1.57265,1.57298,35600000.0
2005-03-24 19:03:00,1.57283,1.57361,1.57278,1.57343,66800000.0
2005-03-24 19:04:00,1.57331,1.57346,1.57295,1.57317,30400000.0
2005-03-24 19:05:00,1.5731,1.57379,1.57295,1.57365,34200000.0
2005-03-24 19:06:00,1.57378,1.57378,1.57298,1.57306,23100000.0
2005-03-24 19:07:00,1.57289,1.57375,1.57275,1.57363,51100000.0
2005-03-24 19:08:00,1.57343,1.57374,1.57319,1.57374,44600000.0
2005-03-24 19:09:00,1.57374,1.57387,1.5732,1.5738,47600000.0
2005-03-24 19:10:00,1.57417,1.57422,1.57357,1.57357,57000000.0
2005-03-24 19:11:00,1.57389,1.57389,1.5727,1.57359,46800000.0
2005-03-24 19:12:00,1.57368,1.57403,1.57357,1.57367,23400000.0
2005-03-24 19:13:00,1.57394,1.5741,1.57345,1.5741,49400000.0
2005-03-24 19:14:00,1.57414,1.57492,1.57396,1.57492,25900000.0
2005-03-24 19:15:00,1.57488,1.5749,1.57415,1.57442,38900000.0
2005-03-24 19:16:00,1.57364,1.57472,1.57364,1.57466,25600000.0
2005-03-24 19:17:00,1.57423,1.57477,1.57416,1.57449,58200000.0
2005-03-24 19:18:00,1.57421,1.57463,1.57401,1.57463,20600000.0
2005-03-24 19:19:00,1.57486,1.57504,1.57458,1.57504,33700000.0
2005-03-24 19:20:00,1.57499,1.5753,1.57461,1.5753,33800000.0
2005-03-24 19:21:00,1.57505,1.57532,1.57492,1.57529,23400000.0
2005-03-24 19:22:00,1.57512,1.5756,1.57499,1.57559,28200000.0
2005-03-24 19:23:00,1.57509,1.57555,1.57484,1.57545,43600000.0
2005-03-24 19:24:00,1.5754,1.57556,1.57516,1.57533,63700000.0
2005-03-24 19:25:00,1.57558,1.57563,1.57524,1.57555,37900000.0
2005-03-24 19:26:00,1.5753,1.57559,1.57516,1.57519,23800000.0
2005-03-24 19:27:00,1.57535,1.57588,1.57505,1.57561,29800000.0
2005-03-24 19:28:00,1.57497,1.57552,1.57497,1.57526,33300000.0
2005-03-24 19:29:00,1.57541,1.57543,1.57479,1.57511,23600000.0
2005-03-24 19:30:00,1.57522,1.57543,1.57504,1.57543,57700000.0
2005-03-24 19:31:00,1.57523,1.57536,1.57505,1.57536,52600000.0
2005-03-24 19:32:00,1.57512,1.57512,1.57439,1.57439,30000000.0
2005-03-24 19:33:00,1.57452,1.5749,1.57439,1.57484,57000001.0
2005-03-24 19:34:00,1.57465,1.57509,1.57448,1.575,35500000.0
2005-03-24 19:35:00,1.57503,1.57518,1.57458,1.57481,37800000.0
2005-03-24 19:36:00,1.57503,1.57531,1.57462,1.5748,23000000.0
2005-03-24 19:37:00,1.57491,1.57504,1.57467,1.57469,25600000.0
2005-03-24 19:38:00,1.57433,1.57544,1.57433,1.57544,41400000.0
2005-03-24 19:39:00,1.57526,1.5755,1.575,1.5755,31600000.0
2005-03-24 19:40:00,1.57521,1.57557,1.57518,1.57526,40000000.0
2005-03-24 19:41:00,1.57515,1.57573,1.57513,1.57558,42600000.0
2005-03-24 19:42:00,1.57545,1.57598,1.57515,1.57598,42400000.0
2005-03-24 19:43:00,1.57553,1.57558,1.57533,1.57556,29200000.0
2005-03-24 19:44:00,1.57608,1.57608,1.57538,1.57597,46200000.0
2005-03-24 19:45:00,1.57553,1.57584,1.57543,1.57543,50000000.0
2005-03-24 19:46:00,1.57579,1.57596,1.5753,1.5753,26400000.0
2005-03-24 19:47:00,1.57554,1.57582,1.5755,1.57566,30200000.0
2005-03-24 19:48:00,1.57609,1.57609,1.57574,1.57596,38500000.0
2005-03-24 19:49:00,1.57649,1.57666,1.57602,1.57602,31300000.0
2005-03-24 19:50:00,1.57637,1.57637,1.5757,1.57574,33400000.0
2005-03-24 19:51:00,1.57552,1.57599,1.57544,1.57544,58300001.0
2005-03-24 19:52:00,1.57564,1.57611,1.57537,1.57537,28200000.0
2005-03-24 19:53:00,1.57574,1.57589,1.57565,1.57584,34300000.0
2005-03-24 19:54:00,1.57595,1.57613,1.57548,1.5756,28200000.0
2005-03-24 19:55:00,1.57582,1.57611,1.57534,1.57538,30000000.0
2005-03-24 19:56:00,1.57525,1.57582,1.57518,1.57579,48800001.0
2005-03-24 19:57:00,1.57578,1.57596,1.57545,1.57559,45500000.0
2005-03-24 19:58:00,1.57579,1.57585,1.57564,1.57567,25400000.0
2005-03-24 19:59:00,1.5757,1.57618,1.57531,1.57535,34200000.0
2005-03-24 20:00:00,1.57541,1.57598,1.57495,1.57495,49400000.0
2005-03-24 20:01:00,1.57517,1.57559,1.57505,1.57518,34600000.0
2005-03-24 20:02:00,1.5752,1.57548,1.57505,1.57519,34000000.0
2005-03-24 20:03:00,1.57511,1.57551,1.57493,1.57551,44400001.0
2005-03-24 20:04:00,1.57508,1.57516,1.57443,1.57446,33200000.0
2005-03-24 20:05:00,1.57465,1.57471,1.5741,1.57445,37400000.0
2005-03-24 20:06:00,1.57457,1.57521,1.57441,1.57489,44400001.0
2005-03-24 20:07:00,1.57493,1.57538,1.5747,1.57538,32600000.0
2005-03-24 20:08:00,1.57514,1.57534,1.57491,1.57503,25400000.0
2005-03-24 20:09:00,1.57506,1.57546,1.57502,1.57528,31000000.0
2005-03-24 20:10:00,1.57496,1.57534,1.57475,1.57515,43600000.0
2005-03-24 20:11:00,1.57549,1.57549,1.57505,1.5752,25800000.0
2005-03-24 20:12:00,1.57537,1.57592,1.57523,1.57588,39400000.0
2005-03-24 20:13:00,1.57592,1.57592,1.57544,1.57545,52200000.0
2005-03-24 20:14:00,1.57515,1.57571,1.57482,1.57556,30000000.0
2005-03-24 20:15:00,1.57586,1.57605,1.57568,1.57581,38000000.0
2005-03-24 20:16:00,1.57577,1.57606,1.57552,1.57552,44000000.0
2005-03-24 20:17:00,1.57537,1.57551,1.57467,1.57501,42100000.0
2005-03-24 20:18:00,1.57506,1.57516,1.57462,1.57465,35000000.0
2005-03-24 20:19:00,1.5751,1.5751,1.57465,1.57509,43600000.0
2005-03-24 20:20:00,1.57503,1.57518,1.57463,1.575,53600002.0
2005-03-24 20:21:00,1.57504,1.57531,1.57484,1.57515,49900000.0
2005-03-24 20:22:00,1.57504,1.57591,1.57494,1.57588,45500000.0
2005-03-24 20:23:00,1.57585,1.57602,1.57531,1.57573,60200001.0
2005-03-24 20:24:00,1.57574,1.57574,1.57524,1.57524,25800000.0
2005-03-24 20:25:00,1.57528,1.57554,1.57487,1.57526,64700000.0
2005-03-24 20:26:00,1.57524,1.57572,1.57503,1.5757,36400000.0
2005-03-24 20:27:00,1.57592,1.57592,1.57509,1.57523,68800001.0
2005-03-24 20:28:00,1.57531,1.57562,1.57496,1.57526,23300000.0
2005-03-24 20:29:00,1.57572,1.57572,1.57526,1.57553,37400000.0
2005-03-24 20:30:00,1.57539,1.57556,1.57526,1.57542,27400000.0
2005-03-24 20:31:00,1.57536,1.57561,1.5749,1.57561,44800000.0
2005-03-24 20:32:00,1.57506,1.57532,1.57475,1.57532,42100000.0
2005-03-24 20:33:00,1.57541,1.57545,1.57489,1.57489,47000000.0
2005-03-24 20:34:00,1.57492,1.57511,1.57453,1.57501,37400000.0
2005-03-24 20:35:00,1.57486,1.57523,1.5747,1.57496,43600000.0
2005-03-24 20:36:00,1.57521,1.57521,1.57448,1.57469,29000000.0
2005-03-24 20:37:00,1.57478,1.575,1.57455,1.57466,49600000.0
2005-03-24 20:38:00,1.57481,1.57518,1.5746,1.57511,48300000.0
2005-03-24 20:39:00,1.57464,1.57464,1.5741,1.57422,45800000.0
2005-03-24 20:40:00,1.5745,1.57495,1.5744,1.57479,34000000.0
2005-03-24 20:41:00,1.5747,1.57525,1.5744,1.57525,46200000.0
2005-03-24 20:42:00,1.57521,1.57521,1.57475,1.57514,61200000.0
2005-03-24 20:43:00,1.57444,1.57519,1.57444,1.57463,31200000.0
2005-03-24 20:44:00,1.57498,1.57503,1.57458,1.57502,28800000.0
2005-03-24 20:45:00,1.57509,1.57518,1.57494,1.57518,43400000.0
2005-03-24 20:46:00,1.57499,1.57537,1.57476,1.57537,36200000.0
2005-03-24 20:47:00,1.57539,1.57547,1.57496,1.57528,50600000.0
2005-03-24 20:48:00,1.5748,1.57507,1.57473,1.57494,31000000.0
2005-03-24 20:49:00,1.57532,1.57545,1.57475,1.57477,29000000.0
2005-03-24 20:50:00,1.57445,1.57522,1.57445,1.57522,35200000.0
2005-03-24 20:51:00,1.57536,1.57564,1.57513,1.57522,26800000.0
2005-03-24 20:52:00,1.57522,1.57575,1.575,1.57563,28000000.0
2005-03-24 20:53:00,1.5752,1.5755,1.5752,1.57526,46400000.0
2005-03-24 20:54:00,1.5746,1.57535,1.5746,1.57522,61400000.0
2005-03-24 20:55:00,1.57504,1.57519,1.5748,1.5748,44400001.0
2005-03-24 20:56:00,1.57501,1.5755,1.57495,1.5755,32800000.0
2005-03-24 20:57:00,1.57503,1.57528,1.57503,1.57509,40200000.0
2005-03-24 20:58:00,1.57519,1.57526,1.57488,1.57526,38500000.0
2005-03-24 20:59:00,1.57522,1.57522,1.57454,1.57454,42000000.0
2005-03-24 21:00:00,1.57514,1.5753,1.57464,1.57464,42700000.0
2005-03-24 21:01:00,1.57455,1.57521,1.57455,1.57469,38000000.0
2005-03-24 21:02:00,1.57464,1.5754,1.57464,1.57528,44600000.0
2005-03-24 21:03:00,1.57472,1.57472,1.57352,1.57352,25800000.0
2005-03-24 21:04:00,1.57356,1.57356,1.57287,1.57301,41600000.0
2005-03-24 21:05:00,1.57244,1.57293,1.57231,1.57231,41800000.0
2005-03-24 21:06:00,1.57266,1.57293,1.57226,1.57284,33600000.0
2005-03-24 21:07:00,1.57305,1.57314,1.57236,1.57236,35300000.0
2005-03-24 21:08:00,1.57217,1.57246,1.57197,1.57229,33500000.0
2005-03-24 21:09:00,1.57232,1.5725,1.57206,1.5724,45300000.0
2005-03-24 21:10:00,1.57239,1.5731,1.5722,1.57249,39800000.0
2005-03-24 21:11:00,1.57243,1.57243,1.57192,1.57206,36400000.0
2005-03-24 21:12:00,1.57268,1.57286,1.57236,1.57282,48100000.0
2005-03-24 21:13:00,1.57285,1.5735,1.57285,1.57321,47000000.0
2005-03-24 21:14:00,1.57298,1.57298,1.57191,1.57222,46800000.0
2005-03-24 21:15:00,1.57258,1.57279,1.57255,1.57263,48600000.0
2005-03-24 21:16:00,1.57196,1.57275,1.57196,1.57221,32800000.0
2005-03-24 21:17:00,1.57234,1.57268,1.57213,1.57213,52000000.0
2005-03-24 21:18:00,1.57257,1.57257,1.57163,1.572,34200000.0
2005-03-24 21:19:00,1.57215,1.57288,1.57207,1.57285,27000000.0
2005-03-24 21:20:00,1.57261,1.57298,1.57237,1.57285,42800000.0
2005-03-24 21:21:00,1.57265,1.57311,1.5726,1.57283,24400000.0
2005-03-24 21:22:00,1.57234,1.57274,1.57211,1.57211,52300001.0
2005-03-24 21:23:00,1.57221,1.57257,1.57187,1.57187,66400000.0
2005-03-24 21:24:00,1.57218,1.57248,1.57204,1.57206,56200001.0
2005-03-24 21:25:00,1.57207,1.57273,1.57207,1.57235,72400001.0
2005-03-24 21:26:00,1.5727,1.57327,1.57252,1.57307,41800000.0
2005-03-24 21:27:00,1.57305,1.5732,1.57272,1.57273,21000000.0
2005-03-24 21:28:00,1.5729,1.57334,1.57282,1.57334,31600000.0
2005-03-24 21:29:00,1.57321,1.57342,1.57291,1.57311,27600000.0
2005-03-24 21:30:00,1.57319,1.57319,1.57248,1.5725,42400000.0
2005-03-24 21:31:00,1.57292,1.57329,1.57292,1.57321,30600000.0
2005-03-24 21:32:00,1.57307,1.57347,1.57294,1.57307,32600000.0
2005-03-24 21:33:00,1.57287,1.57326,1.57277,1.57286,31600000.0
2005-03-24 21:34:00,1.57265,1.57284,1.57245,1.57245,31600000.0
2005-03-24 21:35:00,1.57223,1.57256,1.57214,1.57242,32800000.0
2005-03-24 21:36:00,1.57244,1.57244,1.57204,1.57234,47500000.0
2005-03-24 21:37:00,1.5726,1.57268,1.57191,1.57191,26700000.0
2005-03-24 21:38:00,1.5726,1.5726,1.57232,1.5726,26200000.0
2005-03-24 21:39:00,1.57239,1.57257,1.57217,1.57217,28400000.0
2005-03-24 21:40:00,1.5717,1.57211,1.57169,1.57211,25600000.0
2005-03-24 21:41:00,1.57192,1.5722,1.57162,1.5722,40200000.0
2005-03-24 21:42:00,1.57212,1.57233,1.57188,1.57188,27200000.0
2005-03-24 21:43:00,1.57245,1.57245,1.57204,1.57212,31800000.0
2005-03-24 21:44:00,1.57251,1.57271,1.57236,1.57239,31300000.0
2005-03-24 21:45:00,1.57238,1.57249,1.5717,1.57223,51800001.0
2005-03-24 21:46:00,1.57255,1.57259,1.57153,1.57153,60400000.0
2005-03-24 21:47:00,1.57224,1.57245,1.57193,1.57193,32800000.0
2005-03-24 21:48:00,1.57259,1.57259,1.57197,1.57197,53600000.0
2005-03-24 21:49:00,1.57202,1.57215,1.57189,1.57215,38900000.0
2005-03-24 21:50:00,1.57199,1.57209,1.57131,1.57177,36400000.0
2005-03-24 21:51:00,1.57162,1.57184,1.57124,1.57128,60200000.0
2005-03-24 21:52:00,1.57106,1.57189,1.57106,1.57174,60600001.0
2005-03-24 21:53:00,1.57155,1.57172,1.57144,1.57144,34000000.0
2005-03-24 21:54:00,1.57104,1.5714,1.57093,1.5711,48200000.0
2005-03-24 21:55:00,1.5714,1.57144,1.57085,1.57087,34800000.0
2005-03-24 21:56:00,1.57136,1.57175,1.57132,1.57135,50600000.0
2005-03-24 21:57:00,1.57144,1.57164,1.57094,1.57131,43000000.0
2005-03-24 21:58:00,1.57174,1.57183,1.57156,1.57163,30800000.0
2005-03-24 21:59:00,1.57145,1.57203,1.57092,1.57202,35600000.0
2005-03-24 22:00:00,1.57199,1.57223,1.57181,1.57183,40000000.0
2005-03-24 22:01:00,1.57158,1.57158,1.57117,1.57143,31000000.0
2005-03-24 22:02:00,1.5716,1.57168,1.57118,1.5713,35400000.0
2005-03-24 22:03:00,1.57135,1.57164,1.57095,1.57164,20800000.0
2005-03-24 22:04:00,1.57131,1.57135,1.57111,1.57135,30600000.0
2005-03-24 22:05:00,1.57172,1.57178,1.57117,1.5715,62500000.0
2005-03-24 22:06:00,1.57154,1.57173,1.57122,1.57173,43400000.0
2005-03-24 22:07:00,1.57165,1.57177,1.57115,1.57177,29100000.0
2005-03-24 22:08:00,1.57123,1.5718,1.57123,1.5715,49600000.0
2005-03-24 22:09:00,1.57127,1.57164,1.57094,1.57141,25600000.0
2005-03-24 22:10:00,1.57121,1.57145,1.57104,1.57145,43800000.0
2005-03-24 22:11:00,1.57145,1.57155,1.57122,1.57145,24800000.0
2005-03-24 22:12:00,1.57137,1.57163,1.57126,1.57145,40600000.0
2005-03-24 22:13:00,1.57153,1.57172,1.57125,1.57146,21800000.0
2005-03-24 22:14:00,1.57165,1.57194,1.57135,1.57143,44300000.0
2005-03-24 22:15:00,1.57183,1.57198,1.5713,1.57163,47200000.0
2005-03-24 22:16:00,1.57156,1.57167,1.57116,1.57116,64600000.0
2005-03-24 22:17:00,1.57183,1.5719,1.57153,1.5719,24800000.0
2005-03-24 22:18:00,1.57186,1.57186,1.57145,1.57165,35200000.0
2005-03-24 22:19:00,1.57177,1.57192,1.57156,1.57158,37700000.0
2005-03-24 22:20:00,1.57191,1.57228,1.57183,1.57207,64600001.0
2005-03-24 22:21:00,1.57192,1.5725,1.5719,1.57219,37800000.0
2005-03-24 22:22:00,1.57184,1.57198,1.57145,1.57171,46600000.0
2005-03-24 22:23:00,1.57212,1.5722,1.57196,1.57207,42100000.0
2005-03-24 22:24:00,1.57178,1.57181,1.57109,1.57132,40000000.0
2005-03-24 22:25:00,1.57228,1.57242,1.57157,1.57192,31300000.0
2005-03-24 22:26:00,1.57145,1.57202,1.57145,1.57202,45400000.0
2005-03-24 22:27:00,1.5721,1.57236,1.57159,1.57223,53600000.0
2005-03-24 22:28:00,1.57229,1.57233,1.57175,1.57195,53800000.0
2005-03-24 22:29:00,1.57214,1.57227,1.57188,1.57193,28800000.0
2005-03-24 22:30:00,1.57206,1.57235,1.57164,1.57164,50100000.0
2005-03-24 22:31:00,1.57231,1.57264,1.57195,1.57206,38600000.0
2005-03-24 22:32:00,1.57197,1.5724,1.57195,1.57226,45200000.0
2005-03-24 22:33:00,1.5723,1.57254,1.57214,1.57228,37200000.0
2005-03-24 22:34:00,1.57265,1.57276,1.57215,1.57227,37600000.0
2005-03-24 22:35:00,1.57231,1.57246,1.57197,1.57197,34600000.0
2005-03-24 22:36:00,1.5721,1.57246,1.57117,1.57117,38800000.0
2005-03-24 22:37:00,1.5721,1.5722,1.57184,1.57189,70700001.0
2005-03-24 22:38:00,1.57169,1.5723,1.57169,1.57188,33600000.0
2005-03-24 22:39:00,1.57264,1.57264,1.57233,1.57253,31800000.0
2005-03-24 22:40:00,1.57266,1.57274,1.57219,1.57219,56400001.0
2005-03-24 22:41:00,1.57291,1.57291,1.57244,1.57254,21200000.0
2005-03-24 22:42:00,1.57245,1.57253,1.57223,1.57246,38900000.0
2005-03-24 22:43:00,1.57246,1.57278,1.57233,1.57239,23600000.0
2005-03-24 22:44:00,1.57229,1.5726,1.57221,1.57225,35000000.0
2005-03-24 22:45:00,1.57188,1.57239,1.57188,1.57239,36800000.0
2005-03-24 22:46:00,1.57236,1.57262,1.5723,1.57236,36600000.0
2005-03-24 22:47:00,1.57224,1.57243,1.57209,1.57243,26800000.0
2005-03-24 22:48:00,1.572,1.57247,1.57197,1.57245,34400000.0
2005-03-24 22:49:00,1.57244,1.57263,1.57184,1.57238,33700000.0
2005-03-24 22:50:00,1.57243,1.57243,1.57207,1.57207,15000000.0
2005-03-24 22:51:00,1.5722,1.5722,1.57185,1.57194,44200001.0
2005-03-24 22:52:00,1.57185,1.57197,1.5715,1.5715,41200000.0
2005-03-24 22:53:00,1.57176,1.57234,1.57176,1.57183,51400000.0
2005-03-24 22:54:00,1.57205,1.57251,1.57205,1.5723,34000000.0
2005-03-24 22:55:00,1.57223,1.57223,1.57196,1.57196,37600000.0
2005-03-24 22:56:00,1.57206,1.57226,1.57159,1.57161,37900000.0
2005-03-24 22:57:00,1.57168,1.57232,1.57168,1.57193,40600000.0
2005-03-24 22:58:00,1.57184,1.57218,1.57184,1.57218,20200000.0
2005-03-24 22:59:00,1.57225,1.57237,1.57182,1.57182,51900000.0
2005-03-24 23:00:00,1.57199,1.57218,1.57178,1.57178,40200000.0
2005-03-24 23:01:00,1.57206,1.57206,1.57146,1.57201,33400000.0
2005-03-24 23:02:00,1.57154,1.57208,1.57154,1.57208,41200000.0
2005-03-24 23:03:00,1.57217,1.57225,1.57194,1.57194,37200000.0
2005-03-24 23:04:00,1.57193,1.57228,1.57177,1.57224,27100000.0
2005-03-24 23:05:00,1.5723,1.5723,1.57145,1.57153,28400000.0
2005-03-24 23:06:00,1.57207,1.57207,1.57161,1.57192,53500000.0
2005-03-24 23:07:00,1.57183,1.57183,1.5714,1.5714,27400000.0
2005-03-24 23:08:00,1.57125,1.57191,1.57125,1.57147,34800000.0
2005-03-24 23:09:00,1.57159,1.57187,1.57158,1.57176,36500001.0
2005-03-24 23:10:00,1.57133,1.57159,1.57107,1.57125,65100000.0
2005-03-24 23:11:00,1.57161,1.57185,1.57147,1.57172,47000000.0
2005-03-24 23:12:00,1.57109,1.57167,1.57109,1.57167,35000000.0
2005-03-24 23:13:00,1.57097,1.57169,1.57097,1.57138,39600000.0
2005-03-24 23:14:00,1.57168,1.57181,1.57147,1.57176,56100002.0
2005-03-24 23:15:00,1.57214,1.57216,1.57144,1.57196,38800000.0
2005-03-24 23:16:00,1.57128,1.57231,1.57128,1.57219,36300000.0
2005-03-24 23:17:00,1.57211,1.57211,1.57194,1.57201,50700000.0
2005-03-24 23:18:00,1.5722,1.57238,1.57132,1.57132,54500000.0
2005-03-24 23:19:00,1.57156,1.5726,1.57156,1.5726,59100000.0
2005-03-24 23:20:00,1.5724,1.57246,1.57202,1.57212,39800001.0
2005-03-24 23:21:00,1.57251,1.57276,1.57231,1.57241,32800000.0
2005-03-24 23:22:00,1.57198,1.57253,1.57196,1.5725,29000000.0
2005-03-24 23:23:00,1.57281,1.57305,1.57248,1.57305,45300000.0
2005-03-24 23:24:00,1.57207,1.57249,1.57205,1.57205,35400000.0
2005-03-24 23:25:00,1.57234,1.57241,1.57191,1.57191,30400000.0
2005-03-24 23:26:00,1.57226,1.57243,1.57202,1.57243,27600000.0
2005-03-24 23:27:00,1.57218,1.57237,1.57217,1.57222,31100000.0
2005-03-24 23:28:00,1.57186,1.57207,1.57176,1.57176,64700001.0
2005-03-24 23:29:00,1.57192,1.57237,1.57168,1.57196,41900001.0
2005-03-24 23:30:00,1.57164,1.57229,1.57164,1.57192,58500000.0
2005-03-24 23:31:00,1.572,1.57236,1.5718,1.57236,39700000.0
2005-03-24 23:32:00,1.57216,1.57225,1.57199,1.57212,30200000.0
2005-03-24 23:33:00,1.57195,1.57225,1.57195,1.57212,49400000.0
2005-03-24 23:34:00,1.57211,1.57249,1.57153,1.57153,47900000.0
2005-03-24 23:35:00,1.57195,1.57208,1.57155,1.57155,23200000.0
2005-03-24 23:36:00,1.57203,1.57225,1.57195,1.57195,34600000.0
2005-03-24 23:37:00,1.57185,1.57185,1.57159,1.57167,35600000.0
2005-03-24 23:38:00,1.57183,1.57204,1.57171,1.57184,38200000.0
2005-03-24 23:39:00,1.57116,1.57184,1.57103,1.57178,49200000.0
2005-03-24 23:40:00,1.57193,1.57193,1.57112,1.57153,33200000.0
2005-03-24 23:41:00,1.57205,1.57205,1.57152,1.57152,50900000.0
2005-03-24 23:42:00,1.57179,1.57179,1.5714,1.57164,28200000.0
2005-03-24 23:43:00,1.57147,1.57181,1.57116,1.57181,26800000.0
2005-03-24 23:44:00,1.57138,1.57168,1.571,1.571,64100000.0
2005-03-24 23:45:00,1.57115,1.57115,1.56984,1.57,44300000.0
2005-03-24 23:46:00,1.57039,1.57139,1.57022,1.57063,36000000.0
2005-03-24 23:47:00,1.57061,1.57061,1.57026,1.5705,66500000.0
2005-03-24 23:48:00,1.57031,1.57038,1.56978,1.56978,31600000.0
2005-03-24 23:49:00,1.57046,1.57071,1.57011,1.57071,35000000.0
2005-03-24 23:50:00,1.56986,1.57078,1.56986,1.5707,25800000.0
2005-03-24 23:51:00,1.571,1.571,1.57041,1.5707,28800000.0
2005-03-24 23:52:00,1.57046,1.57063,1.57018,1.57054,20800000.0
2005-03-24 23:53:00,1.57112,1.57112,1.57063,1.57091,39500000.0
2005-03-24 23:54:00,1.56994,1.57079,1.56989,1.5702,50700000.0
2005-03-24 23:55:00,1.57058,1.57092,1.57058,1.57087,41900000.0
2005-03-24 23:56:00,1.57062,1.57062,1.56981,1.56987,29200000.0
2005-03-24 23:57:00,1.57004,1.57032,1.56982,1.56982,38400000.0
2005-03-24 23:58:00,1.56958,1.57008,1.56938,1.56978,31800000.0
2005-03-24 23:59:00,1.56997,1.57015,1.56962,1.56965,41800000.0
2005-03-25 00:00:00,1.57015,1.57034,1.56954,1.56954,26000000.0
2005-03-25 00:01:00,1.56942,1.57048,1.56942,1.57033,61300001.0
2005-03-25 00:02:00,1.5704,1.57054,1.56987,1.5704,52400000.0
2005-03-25 00:03:00,1.57054,1.57066,1.57028,1.57052,44100000.0
2005-03-25 00:04:00,1.57077,1.57173,1.57077,1.57153,32200000.0
2005-03-25 00:05:00,1.57053,1.5707,1.57029,1.57055,34400000.0
2005-03-25 00:06:00,1.57085,1.57089,1.57051,1.57089,25400000.0
2005-03-25 00:07:00,1.57076,1.5712,1.57076,1.5709,30100000.0
2005-03-25 00:08:00,1.57088,1.57108,1.57065,1.57085,61400001.0
2005-03-25 00:09:00,1.57072,1.57092,1.5705,1.57058,57000000.0
2005-03-25 00:10:00,1.57042,1.57124,1.57023,1.57124,35000000.0
2005-03-25 00:11:00,1.57122,1.57129,1.57063,1.57129,23600000.0
2005-03-25 00:12:00,1.57072,1.57081,1.57056,1.57066,27000000.0
2005-03-25 00:13:00,1.57054,1.57066,1.57015,1.57021,45600000.0
2005-03-25 00:14:00,1.57041,1.57072,1.57038,1.57072,41600001.0
2005-03-25 00:15:00,1.57036,1.57079,1.57036,1.57069,25800000.0
2005-03-25 00:16:00,1.57026,1.57069,1.57006,1.57054,25400000.0
2005-03-25 00:17:00,1.57038,1.57076,1.57029,1.57076,35200000.0
2005-03-25 00:18:00,1.57087,1.57087,1.57044,1.5708,25200000.0
2005-03-25 00:19:00,1.57076,1.5708,1.57044,1.5708,23500000.0
2005-03-25 00:20:00,1.57102,1.57102,1.57038,1.57038,44400000.0
2005-03-25 00:21:00,1.57065,1.57077,1.57041,1.57077,34500000.0
2005-03-25 00:22:00,1.57048,1.57093,1.57048,1.57076,26900000.0
2005-03-25 00:23:00,1.57062,1.57108,1.57039,1.57063,51800000.0
2005-03-25 00:24:00,1.57072,1.57085,1.57037,1.57037,35700000.0
2005-03-25 00:25:00,1.57048,1.57067,1.57032,1.57067,47400000.0
2005-03-25 00:26:00,1.5707,1.5707,1.5701,1.57022,28200000.0
2005-03-25 00:27:00,1.57042,1.57065,1.57042,1.57063,21600000.0
2005-03-25 00:28:00,1.57087,1.57087,1.57036,1.57063,43000000.0
2005-03-25 00:29:00,1.57052,1.57091,1.5705,1.57091,42400000.0
2005-03-25 00:30:00,1.57024,1.57117,1.57024,1.57084,44800000.0
2005-03-25 00:31:00,1.57099,1.57106,1.57086,1.57091,25600000.0
2005-03-25 00:32:00,1.57062,1.57098,1.57046,1.57046,39600001.0
2005-03-25 00:33:00,1.57059,1.57096,1.57047,1.57047,33500000.0
2005-03-25 00:34:00,1.57102,1.57102,1.57073,1.57078,30600000.0
2005-03-25 00:35:00,1.5711,1.57123,1.57092,1.57112,38900000.0
2005-03-25 00:36:00,1.57095,1.57121,1.57073,1.57073,33500000.0
2005-03-25 00:37:00,1.57096,1.57096,1.57057,1.57068,18400000.0
2005-03-25 00:38:00,1.57112,1.57112,1.57051,1.57085,34800000.0
2005-03-25 00:39:00,1.57107,1.57111,1.57075,1.57111,70100000.0
2005-03-25 00:40:00,1.5709,1.57105,1.57069,1.57105,40100000.0
2005-03-25 00:41:00,1.57114,1.57127,1.57079,1.57079,31400000.0
2005-03-25 00:42:00,1.57031,1.57135,1.57031,1.57129,35000000.0
2005-03-25 00:43:00,1.57132,1.57154,1.57076,1.57076,23400000.0
2005-03-25 00:44:00,1.57058,1.57127,1.57058,1.57127,28200000.0
2005-03-25 00:45:00,1.57157,1.5717,1.571,1.57127,47600001.0
2005-03-25 00:46:00,1.57137,1.57178,1.57137,1.57154,39000000.0
2005-03-25 00:47:00,1.57144,1.57146,1.57077,1.57088,31400000.0
2005-03-25 00:48:00,1.57127,1.5716,1.57084,1.57084,33000000.0
2005-03-25 00:49:00,1.57087,1.57107,1.57076,1.571,37800000.0
2005-03-25 00:50:00,1.57122,1.57147,1.57083,1.57147,39000000.0
2005-03-25 00:51:00,1.57136,1.57169,1.57106,1.57169,30200000.0
2005-03-25 00:52:00,1.57108,1.57125,1.571,1.57114,37400000.0
2005-03-25 00:53:00,1.57091,1.5713,1.57087,1.57127,43400000.0
2005-03-25 00:54:00,1.57094,1.57181,1.57094,1.57181,58900000.0
2005-03-25 00:55:00,1.57134,1.57136,1.57068,1.57136,35600000.0
2005-03-25 00:56:00,1.57136,1.57159,1.57111,1.57111,35800000.0
2005-03-25 00:57:00,1.57128,1.57136,1.57085,1.57085,33000000.0
2005-03-25 00:58:00,1.57126,1.57181,1.57126,1.57145,26800000.0
2005-03-25 00:59:00,1.57122,1.57185,1.57117,1.57185,35200000.0
2005-03-25 01:00:00,1.5717,1.5717,1.57067,1.57067,39800000.0
2005-03-25 01:01:00,1.57103,1.57105,1.57069,1.57088,19400000.0
2005-03-25 01:02:00,1.5712,1.5712,1.57056,1.57074,56200001.0
2005-03-25 01:03:00,1.57129,1.57129,1.57045,1.57073,36400000.0
2005-03-25 01:04:00,1.57057,1.5708,1.57051,1.57054,45000000.0
2005-03-25 01:05:00,1.57062,1.57062,1.57035,1.57035,44300000.0
2005-03-25 01:06:00,1.57024,1.57082,1.57024,1.5708,40000000.0
2005-03-25 01:07:00,1.57081,1.57081,1.56936,1.56943,25600000.0
2005-03-25 01:08:00,1.57001,1.57048,1.57001,1.57004,33200000.0
2005-03-25 01:09:00,1.5703,1.57048,1.57005,1.57046,22000000.0
2005-03-25 01:10:00,1.56989,1.57005,1.56951,1.56972,35200000.0
2005-03-25 01:11:00,1.56976,1.57083,1.56967,1.57083,27000000.0
2005-03-25 01:12:00,1.57056,1.57097,1.5704,1.57087,35800000.0
2005-03-25 01:13:00,1.57108,1.57126,1.57092,1.57126,44800000.0
2005-03-25 01:14:00,1.57088,1.57127,1.57088,1.57096,40200000.0
2005-03-25 01:15:00,1.57071,1.57083,1.57038,1.57083,38700000.0
2005-03-25 01:16:00,1.57076,1.57121,1.57072,1.57072,56800000.0
2005-03-25 01:17:00,1.57105,1.57129,1.5707,1.57129,33800000.0
2005-03-25 01:18:00,1.5712,1.57124,1.57029,1.57052,35400000.0
2005-03-25 01:19:00,1.57039,1.57089,1.5703,1.57085,41100000.0
2005-03-25 01:20:00,1.57088,1.57088,1.56986,1.57035,36400000.0
2005-03-25 01:21:00,1.57028,1.57106,1.57028,1.57074,55800000.0
2005-03-25 01:22:00,1.57087,1.57096,1.57031,1.57047,42500000.0
2005-03-25 01:23:00,1.57035,1.5706,1.57035,1.57041,29000000.0
2005-03-25 01:24:00,1.57085,1.57085,1.57042,1.57055,32300000.0
2005-03-25 01:25:00,1.57049,1.57063,1.57014,1.57037,37400000.0
2005-03-25 01:26:00,1.5707,1.57112,1.57068,1.57112,29800000.0
2005-03-25 01:27:00,1.57111,1.57137,1.57092,1.57137,45900000.0
2005-03-25 01:28:00,1.5714,1.5715,1.571,1.5712,48100000.0
2005-03-25 01:29:00,1.57133,1.57145,1.57113,1.57117,46200002.0
2005-03-25 01:30:00,1.57106,1.57146,1.57095,1.57139,44400000.0
2005-03-25 01:31:00,1.57104,1.57146,1.57099,1.57146,39400000.0
2005-03-25 01:32:00,1.57126,1.57155,1.57126,1.57132,40000000.0
2005-03-25 01:33:00,1.5715,1.57156,1.57112,1.57123,33200000.0
2005-03-25 01:34:00,1.57096,1.5715,1.57064,1.5715,50900000.0
2005-03-25 01:35:00,1.57086,1.57134,1.57079,1.57079,37800000.0
2005-03-25 01:36:00,1.57068,1.57105,1.57068,1.57105,35200000.0
2005-03-25 01:37:00,1.57115,1.57143,1.57071,1.57143,34800000.0
2005-03-25 01:38:00,1.5707,1.57125,1.5707,1.57125,24400000.0
2005-03-25 01:39:00,1.57146,1.57146,1.57061,1.57094,35200000.0
2005-03-25 01:40:00,1.57131,1.57131,1.57081,1.57081,34200000.0
2005-03-25 01:41:00,1.57068,1.57114,1.57068,1.57103,35200000.0
2005-03-25 01:42:00,1.57053,1.57122,1.57053,1.57109,44400001.0
2005-03-25 01:43:00,1.57103,1.57103,1.57034,1.57076,25400000.0
2005-03-25 01:44:00,1.5709,1.57106,1.57054,1.57102,21900000.0
2005-03-25 01:45:00,1.57105,1.57105,1.57047,1.57058,31200000.0
2005-03-25 01:46:00,1.57031,1.57101,1.57031,1.5707,29700000.0
2005-03-25 01:47:00,1.57057,1.57105,1.57057,1.57082,51900000.0
2005-03-25 01:48:00,1.57099,1.5711,1.57023,1.57023,40700000.0
2005-03-25 01:49:00,1.57073,1.57097,1.57037,1.57083,36100000.0
2005-03-25 01:50:00,1.57063,1.57111,1.57022,1.57081,34400000.0
2005-03-25 01:51:00,1.57027,1.57027,1.56982,1.5701,33600000.0
2005-03-25 01:52:00,1.57051,1.57087,1.57051,1.57063,44200001.0
2005-03-25 01:53:00,1.57089,1.57097,1.57061,1.57061,46800000.0
2005-03-25 01:54:00,1.57076,1.57098,1.57076,1.57088,31000000.0
2005-03-25 01:55:00,1.5707,1.57159,1.57069,1.57137,35800000.0
2005-03-25 01:56:00,1.57166,1.57176,1.57137,1.57166,42600000.0
2005-03-25 01:57:00,1.57202,1.57202,1.57125,1.57125,47100000.0
2005-03-25 01:58:00,1.57104,1.57174,1.57104,1.5714,31300000.0
2005-03-25 01:59:00,1.57156,1.57184,1.57143,1.57143,49200000.0
2005-03-25 02:00:00,1.57087,1.57147,1.57087,1.57108,32500000.0
2005-03-25 02:01:00,1.57111,1.57122,1.57098,1.5712,71600000.0
2005-03-25 02:02:00,1.57084,1.57149,1.57084,1.57116,86100000.0
2005-03-25 02:03:00,1.57115,1.57182,1.57115,1.57182,98200001.0
2005-03-25 02:04:00,1.57133,1.57141,1.57122,1.57122,65100001.0
2005-03-25 02:05:00,1.57117,1.57161,1.57107,1.57107,63400000.0
2005-03-25 02:06:00,1.57101,1.57163,1.57092,1.57163,98900000.0
2005-03-25 02:07:00,1.57175,1.57196,1.57147,1.57157,204400002.0
2005-03-25 02:08:00,1.57154,1.57194,1.57145,1.5715,50000000.0
2005-03-25 02:09:00,1.57168,1.57191,1.57135,1.57191,178300000.0
2005-03-25 02:10:00,1.57144,1.57162,1.57086,1.57086,152500001.0
2005-03-25 02:11:00,1.57072,1.5714,1.57072,1.5714,53700000.0
2005-03-25 02:12:00,1.57083,1.57144,1.57083,1.5711,53700000.0
2005-03-25 02:13:00,1.5716,1.57174,1.57111,1.57111,34700000.0
2005-03-25 02:14:00,1.57123,1.57155,1.57114,1.57132,161500000.0
2005-03-25 02:15:00,1.571,1.57149,1.57098,1.57131,204300000.0
2005-03-25 02:16:00,1.57131,1.57176,1.57127,1.57176,59600000.0
2005-03-25 02:17:00,1.57129,1.57164,1.57093,1.57114,220100000.0
2005-03-25 02:18:00,1.57092,1.57156,1.57089,1.57156,30200000.0
2005-03-25 02:19:00,1.57182,1.57229,1.57181,1.57181,61700000.0
2005-03-25 02:20:00,1.57152,1.57198,1.57152,1.57198,52400000.0
2005-03-25 02:21:00,1.57194,1.57202,1.57135,1.57202,47400000.0
2005-03-25 02:22:00,1.57168,1.57168,1.57129,1.57138,32500000.0
2005-03-25 02:23:00,1.57206,1.57206,1.57156,1.57174,53100000.0
2005-03-25 02:24:00,1.57148,1.57202,1.57148,1.57202,30600000.0
2005-03-25 02:25:00,1.57217,1.57217,1.57137,1.57137,115600000.0
2005-03-25 02:26:00,1.57112,1.5718,1.57112,1.5718,89700000.0
2005-03-25 02:27:00,1.57164,1.57206,1.57142,1.57203,43600000.0
2005-03-25 02:28:00,1.57188,1.57192,1.57147,1.57166,42800000.0
2005-03-25 02:29:00,1.57232,1.57232,1.57189,1.57218,50400000.0
2005-03-25 02:30:00,1.57186,1.57229,1.57183,1.57199,26800000.0
2005-03-25 02:31:00,1.57187,1.57218,1.57185,1.57197,68100001.0
2005-03-25 02:32:00,1.57237,1.57237,1.57139,1.57139,34800000.0
2005-03-25 02:33:00,1.57128,1.57187,1.57123,1.57146,193900001.0
2005-03-25 02:34:00,1.57173,1.57262,1.57173,1.57262,53600000.0
2005-03-25 02:35:00,1.57253,1.57253,1.57186,1.57211,86200000.0
2005-03-25 02:36:00,1.57199,1.57233,1.57199,1.57205,38200000.0
2005-03-25 02:37:00,1.57155,1.57196,1.57155,1.57168,86000001.0
2005-03-25 02:38:00,1.57189,1.57216,1.57181,1.57216,47000000.0
2005-03-25 02:39:00,1.57212,1.57212,1.57174,1.57179,19200000.0
2005-03-25 02:40:00,1.57145,1.57204,1.57139,1.57204,38600000.0
2005-03-25 02:41:00,1.57208,1.57235,1.57208,1.57222,44600001.0
2005-03-25 02:42:00,1.57165,1.57234,1.57165,1.57234,25400000.0
2005-03-25 02:43:00,1.57231,1.57242,1.57231,1.57242,42400000.0
2005-03-25 02:44:00,1.5722,1.5722,1.57161,1.57215,35000000.0
2005-03-25 02:45:00,1.57179,1.57213,1.57179,1.57207,36600000.0
2005-03-25 02:46:00,1.57198,1.57212,1.5718,1.57189,156600000.0
2005-03-25 02:47:00,1.57231,1.57266,1.57198,1.57258,195900001.0
2005-03-25 02:48:00,1.57217,1.57252,1.57193,1.57193,94500000.0
2005-03-25 02:49:00,1.57189,1.57211,1.57159,1.57159,62400001.0
2005-03-25 02:50:00,1.5724,1.57261,1.57212,1.57246,105200000.0
2005-03-25 02:51:00,1.57235,1.57252,1.57182,1.57252,78400000.0
2005-03-25 02:52:00,1.57203,1.5724,1.57188,1.57215,36600001.0
2005-03-25 02:53:00,1.57256,1.57256,1.57224,1.57252,22000000.0
2005-03-25 02:54:00,1.57197,1.5724,1.57195,1.57231,45400000.0
2005-03-25 02:55:00,1.57219,1.57246,1.57197,1.57198,47800000.0
2005-03-25 02:56:00,1.5714,1.57237,1.5714,1.57191,74600000.0
2005-03-25 02:57:00,1.57223,1.57223,1.57179,1.57179,50700000.0
2005-03-25 02:58:00,1.57159,1.57201,1.57148,1.57148,79800001.0
2005-03-25 02:59:00,1.57123,1.5717,1.57104,1.57104,81200000.0
2005-03-25 03:00:00,1.5711,1.5716,1.5711,1.57141,112400000.0
2005-03-25 03:01:00,1.57138,1.57179,1.57138,1.57153,42200000.0
2005-03-25 03:02:00,1.57138,1.57138,1.57113,1.5712,66000000.0
2005-03-25 03:03:00,1.57163,1.57181,1.57151,1.57153,64400001.0
2005-03-25 03:04:00,1.57157,1.57197,1.57147,1.57161,37200000.0
2005-03-25 03:05:00,1.57134,1.57178,1.57134,1.57178,69300000.0
2005-03-25 03:06:00,1.5715,1.57173,1.57142,1.57173,65100000.0
2005-03-25 03:07:00,1.57188,1.57229,1.57162,1.57227,90300000.0
2005-03-25 03:08:00,1.57216,1.57216,1.57141,1.57175,76500000.0
2005-03-25 03:09:00,1.57215,1.57221,1.57179,1.57216,32400000.0
2005-03-25 03:10:00,1.57146,1.572,1.57146,1.572,29600000.0
2005-03-25 03:11:00,1.57158,1.57158,1.57097,1.57135,39800000.0
2005-03-25 03:12:00,1.57197,1.57197,1.57143,1.57143,41000000.0
2005-03-25 03:13:00,1.57125,1.5717,1.57114,1.5717,61100000.0
2005-03-25 03:14:00,1.5718,1.57185,1.57134,1.57158,46600000.0
2005-03-25 03:15:00,1.57132,1.57191,1.57132,1.57191,31300000.0
2005-03-25 03:16:00,1.57177,1.57188,1.57134,1.57164,30600000.0
2005-03-25 03:17:00,1.57125,1.57167,1.57083,1.57167,42200000.0
2005-03-25 03:18:00,1.57161,1.57161,1.57093,1.57155,30000000.0
2005-03-25 03:19:00,1.57167,1.57173,1.57142,1.57151,33200000.0
2005-03-25 03:20:00,1.57093,1.57173,1.57093,1.57173,46600000.0
2005-03-25 03:21:00,1.57136,1.57162,1.57119,1.57119,39300000.0
2005-03-25 03:22:00,1.57105,1.57162,1.57105,1.57162,53100000.0
2005-03-25 03:23:00,1.57122,1.57149,1.57111,1.57111,60600000.0
2005-03-25 03:24:00,1.57096,1.57178,1.57096,1.57153,57000000.0
2005-03-25 03:25:00,1.57199,1.57199,1.57117,1.57117,33200000.0
2005-03-25 03:26:00,1.57084,1.57141,1.57084,1.57111,94000000.0
2005-03-25 03:27:00,1.57161,1.572,1.57143,1.572,93500000.0
2005-03-25 03:28:00,1.57159,1.57231,1.57149,1.57149,104400002.0
2005-03-25 03:29:00,1.57171,1.57201,1.57154,1.57201,50100000.0
2005-03-25 03:30:00,1.57191,1.57199,1.57146,1.57199,52800000.0
2005-03-25 03:31:00,1.57191,1.57226,1.57156,1.57156,43200001.0
2005-03-25 03:32:00,1.57096,1.57142,1.57096,1.57135,23200000.0
2005-03-25 03:33:00,1.57107,1.57152,1.57107,1.57133,49200000.0
2005-03-25 03:34:00,1.57121,1.57178,1.57121,1.5714,30200000.0
2005-03-25 03:35:00,1.57159,1.57194,1.57142,1.57194,105900001.0
2005-03-25 03:36:00,1.57221,1.57248,1.57206,1.5724,48100000.0
2005-03-25 03:37:00,1.57204,1.5724,1.57184,1.57235,25000000.0
2005-03-25 03:38:00,1.57211,1.5723,1.57186,1.57198,39700000.0
2005-03-25 03:39:00,1.5715,1.57173,1.57146,1.57156,65700000.0
2005-03-25 03:40:00,1.57178,1.5724,1.57178,1.57203,132600000.0
2005-03-25 03:41:00,1.57223,1.57226,1.57176,1.57188,92900000.0
2005-03-25 03:42:00,1.57195,1.57231,1.57193,1.57198,72800000.0
2005-03-25 03:43:00,1.57191,1.57191,1.57167,1.57182,23600000.0
2005-03-25 03:44:00,1.57191,1.57199,1.57162,1.57199,25400000.0
2005-03-25 03:45:00,1.57192,1.57196,1.57175,1.57187,50400000.0
2005-03-25 03:46:00,1.57166,1.57171,1.57147,1.57157,51600000.0
2005-03-25 03:47:00,1.57157,1.57182,1.57157,1.57166,36200000.0
2005-03-25 03:48:00,1.57205,1.57217,1.57178,1.57189,41100000.0
2005-03-25 03:49:00,1.57216,1.57216,1.57154,1.57154,43500000.0
2005-03-25 03:50:00,1.57201,1.57235,1.57181,1.57189,103200000.0
2005-03-25 03:51:00,1.57199,1.57208,1.57165,1.57208,42400000.0
2005-03-25 03:52:00,1.57194,1.572,1.57173,1.57173,130500001.0
2005-03-25 03:53:00,1.57195,1.57195,1.57126,1.57126,64300000.0
2005-03-25 03:54:00,1.5711,1.57179,1.5711,1.57135,33700000.0
2005-03-25 03:55:00,1.57179,1.57251,1.57179,1.57251,40000000.0
2005-03-25 03:56:00,1.57246,1.57254,1.57238,1.57245,21200000.0
2005-03-25 03:57:00,1.57204,1.57219,1.57182,1.57182,127800000.0
2005-03-25 03:58:00,1.5716,1.57206,1.57136,1.5716,206700000.0
2005-03-25 03:59:00,1.57213,1.57233,1.57178,1.57233,155800002.0
2005-03-25 04:00:00,1.57207,1.57221,1.5719,1.57221,60600000.0
2005-03-25 04:01:00,1.57226,1.57226,1.57198,1.57204,126000000.0
2005-03-25 04:02:00,1.57163,1.57231,1.57163,1.57209,119300000.0
2005-03-25 04:03:00,1.57173,1.57187,1.57141,1.57187,112300000.0
2005-03-25 04:04:00,1.57194,1.57194,1.57149,1.57149,131900000.0
2005-03-25 04:05:00,1.57137,1.5721,1.57137,1.57183,212600001.0
2005-03-25 04:06:00,1.57194,1.57256,1.57182,1.57212,124400000.0
2005-03-25 04:07:00,1.57231,1.57231,1.57161,1.5719,158800000.0
2005-03-25 04:08:00,1.5722,1.5722,1.57198,1.57198,29600001.0
2005-03-25 04:09:00,1.57208,1.57243,1.57191,1.57243,42300000.0
2005-03-25 04:10:00,1.57169,1.57193,1.57156,1.57193,164600001.0
2005-03-25 04:11:00,1.57216,1.57216,1.57164,1.57185,42400000.0
2005-03-25 04:12:00,1.5715,1.57162,1.57143,1.57146,69000000.0
2005-03-25 04:13:00,1.57176,1.57193,1.57169,1.57178,83500001.0
2005-03-25 04:14:00,1.5714,1.57174,1.57121,1.57174,80600000.0
2005-03-25 04:15:00,1.57187,1.57194,1.57155,1.57189,70000000.0
2005-03-25 04:16:00,1.57152,1.57194,1.57151,1.57184,105300000.0
2005-03-25 04:17:00,1.57184,1.57184,1.57143,1.57173,52300000.0
2005-03-25 04:18:00,1.57171,1.5719,1.57147,1.57166,115400000.0
2005-03-25 04:19:00,1.57132,1.57219,1.57132,1.57219,50000000.0
2005-03-25 04:20:00,1.57211,1.57223,1.5717,1.57181,180000001.0
2005-03-25 04:21:00,1.57182,1.5721,1.57182,1.57199,33800000.0
2005-03-25 04:22:00,1.57232,1.57281,1.57224,1.57258,30000000.0
2005-03-25 04:23:00,1.57225,1.57225,1.57187,1.57217,28200000.0
2005-03-25 04:24:00,1.57232,1.57255,1.57228,1.57255,145200001.0
2005-03-25 04:25:00,1.57245,1.57265,1.57176,1.57219,209900000.0
2005-03-25 04:26:00,1.57212,1.57249,1.57188,1.57188,127200001.0
2005-03-25 04:27:00,1.572,1.5726,1.572,1.5726,55200000.0
2005-03-25 04:28:00,1.57214,1.57267,1.57197,1.57197,68200000.0
2005-03-25 04:29:00,1.57182,1.57227,1.57182,1.57226,86200001.0
2005-03-25 04:30:00,1.57167,1.57265,1.57167,1.57265,84600000.0
2005-03-25 04:31:00,1.57226,1.57285,1.57226,1.57285,32600000.0
2005-03-25 04:32:00,1.57265,1.57265,1.57234,1.57234,27000000.0
2005-03-25 04:33:00,1.57239,1.57273,1.57221,1.57267,53000000.0
2005-03-25 04:34:00,1.57259,1.57275,1.57241,1.57265,37100000.0
2005-03-25 04:35:00,1.57248,1.57283,1.57248,1.57272,63800000.0
2005-03-25 04:36:00,1.57238,1.57272,1.57184,1.57272,188800002.0
2005-03-25 04:37:00,1.57264,1.57289,1.57238,1.57258,118200000.0
2005-03-25 04:38:00,1.57207,1.57268,1.57205,1.57268,32800000.0
2005-03-25 04:39:00,1.57251,1.57268,1.57209,1.57238,71800001.0
2005-03-25 04:40:00,1.57244,1.57278,1.5723,1.57278,20800000.0
2005-03-25 04:41:00,1.57245,1.5729,1.57243,1.57243,59700000.0
2005-03-25 04:42:00,1.57242,1.57278,1.57211,1.57225,68100000.0
2005-03-25 04:43:00,1.57195,1.57215,1.57195,1.57215,53200000.0
2005-03-25 04:44:00,1.57224,1.5727,1.57215,1.57268,43100000.0
2005-03-25 04:45:00,1.57275,1.57275,1.57193,1.57258,40000000.0
2005-03-25 04:46:00,1.57224,1.57234,1.57202,1.57202,55600000.0
2005-03-25 04:47:00,1.57193,1.57269,1.5719,1.57269,92200001.0
2005-03-25 04:48:00,1.5724,1.57289,1.5724,1.57258,55900000.0
2005-03-25 04:49:00,1.57252,1.57279,1.57227,1.57227,91200000.0
2005-03-25 04:50:00,1.57274,1.57274,1.57193,1.57206,65800000.0
2005-03-25 04:51:00,1.57239,1.5724,1.57181,1.57181,57000001.0
2005-03-25 04:52:00,1.57244,1.57302,1.5723,1.5723,32000000.0
2005-03-25 04:53:00,1.57233,1.57245,1.57209,1.57224,44500000.0
2005-03-25 04:54:00,1.57208,1.5725,1.57208,1.5724,37600000.0
2005-03-25 04:55:00,1.5724,1.5724,1.57196,1.5724,23400000.0
2005-03-25 04:56:00,1.57208,1.57229,1.57197,1.57229,26400000.0
2005-03-25 04:57:00,1.57218,1.57243,1.57203,1.57203,33800000.0
2005-03-25 04:58:00,1.57147,1.5723,1.57147,1.57196,60200000.0
2005-03-25 04:59:00,1.57211,1.57231,1.57206,1.57213,115300000.0
2005-03-25 05:00:00,1.57257,1.57257,1.57206,1.57234,32400000.0
2005-03-25 05:01:00,1.57229,1.57274,1.57229,1.57257,20000000.0
2005-03-25 05:02:00,1.57249,1.57275,1.57223,1.57223,31800000.0
2005-03-25 05:03:00,1.57203,1.57252,1.57203,1.57252,172200000.0
2005-03-25 05:04:00,1.57224,1.57247,1.57198,1.57206,256300001.0
2005-03-25 05:05:00,1.57214,1.57214,1.57163,1.57163,173000001.0
2005-03-25 05:06:00,1.57183,1.57183,1.57143,1.57179,146800000.0
2005-03-25 05:07:00,1.57184,1.57215,1.57149,1.57182,227200000.0
2005-03-25 05:08:00,1.57194,1.57224,1.57194,1.57202,279900000.0
2005-03-25 05:09:00,1.57201,1.57234,1.57164,1.57164,207000001.0
2005-03-25 05:10:00,1.57181,1.57227,1.57181,1.57227,246600001.0
2005-03-25 05:11:00,1.57211,1.57211,1.57167,1.57187,116300000.0
2005-03-25 05:12:00,1.57188,1.572,1.57172,1.57172,137000000.0
2005-03-25 05:13:00,1.57191,1.57202,1.57175,1.57185,133700000.0
2005-03-25 05:14:00,1.5718,1.572,1.57173,1.572,215900001.0
2005-03-25 05:15:00,1.57195,1.57195,1.5714,1.5714,32800000.0
2005-03-25 05:16:00,1.57106,1.57162,1.57106,1.57155,224400000.0
2005-03-25 05:17:00,1.57148,1.57182,1.57148,1.57171,174400002.0
2005-03-25 05:18:00,1.57168,1.57197,1.57151,1.57161,255800000.0
2005-03-25 05:19:00,1.57129,1.57139,1.57071,1.57104,257400001.0
2005-03-25 05:20:00,1.57108,1.57164,1.57108,1.57164,322600003.0
2005-03-25 05:21:00,1.57107,1.57181,1.57107,1.57153,306400000.0
2005-03-25 05:22:00,1.57099,1.57137,1.57099,1.5713,228800000.0
2005-03-25 05:23:00,1.57061,1.57133,1.57061,1.57126,136900000.0
2005-03-25 05:24:00,1.57131,1.57134,1.57094,1.57114,197200001.0
2005-03-25 05:25:00,1.57142,1.57187,1.5714,1.57186,246800000.0
2005-03-25 05:26:00,1.57169,1.57169,1.57118,1.57149,100400001.0
2005-03-25 05:27:00,1.57216,1.57216,1.57146,1.57177,172900000.0
2005-03-25 05:28:00,1.57163,1.5718,1.57122,1.57174,250900001.0
2005-03-25 05:29:00,1.5719,1.5721,1.57178,1.57189,306000001.0
2005-03-25 05:30:00,1.57162,1.57182,1.57145,1.57154,198200001.0
2005-03-25 05:31:00,1.57139,1.57192,1.57139,1.5718,78400000.0
2005-03-25 05:32:00,1.57171,1.57186,1.57114,1.57154,129900000.0
2005-03-25 05:33:00,1.57111,1.57158,1.57111,1.5715,169500000.0
2005-03-25 05:34:00,1.57134,1.57158,1.57108,1.57108,240800001.0
2005-03-25 05:35:00,1.57192,1.57201,1.57173,1.57201,30600000.0
2005-03-25 05:36:00,1.57097,1.57169,1.57097,1.57122,192500001.0
2005-03-25 05:37:00,1.5713,1.57172,1.5713,1.57172,194200000.0
2005-03-25 05:38:00,1.57128,1.57161,1.57128,1.5714,130900000.0
2005-03-25 05:39:00,1.57156,1.57194,1.57146,1.57179,194700002.0
2005-03-25 05:40:00,1.57147,1.57182,1.57139,1.57176,217600001.0
2005-03-25 05:41:00,1.57158,1.57198,1.57143,1.57143,125300000.0
2005-03-25 05:42:00,1.57151,1.57194,1.57134,1.57169,206300001.0
2005-03-25 05:43:00,1.57154,1.57162,1.57119,1.57119,105200001.0
2005-03-25 05:44:00,1.57173,1.57173,1.57143,1.57143,133200001.0
2005-03-25 05:45:00,1.57112,1.57185,1.57112,1.57164,136500000.0
2005-03-25 05:46:00,1.57153,1.57209,1.57152,1.57209,174300001.0
2005-03-25 05:47:00,1.57189,1.57192,1.57165,1.57192,262600001.0
2005-03-25 05:48:00,1.57152,1.57201,1.57148,1.57182,267600001.0
2005-03-25 05:49:00,1.5722,1.57246,1.57205,1.57223,212500000.0
2005-03-25 05:50:00,1.57213,1.57239,1.57199,1.57202,313900003.0
2005-03-25 05:51:00,1.57204,1.57204,1.57171,1.57178,172200000.0
2005-03-25 05:52:00,1.57202,1.57248,1.57196,1.57248,173700000.0
2005-03-25 05:53:00,1.57233,1.57236,1.57199,1.57199,83200000.0
2005-03-25 05:54:00,1.57212,1.57254,1.57202,1.57236,204500000.0
2005-03-25 05:55:00,1.57187,1.57242,1.57175,1.57226,203900001.0
2005-03-25 05:56:00,1.57207,1.57265,1.57207,1.57216,114000000.0
2005-03-25 05:57:00,1.57214,1.57234,1.57203,1.57234,185300001.0
2005-03-25 05:58:00,1.57211,1.57243,1.57211,1.57231,140200000.0
2005-03-25 05:59:00,1.57234,1.57243,1.57227,1.57231,70000000.0
2005-03-25 06:00:00,1.57201,1.57221,1.57184,1.57184,189600000.0
2005-03-25 06:01:00,1.57199,1.57219,1.57194,1.57209,177300001.0
2005-03-25 06:02:00,1.57182,1.57225,1.57182,1.57225,245500000.0
2005-03-25 06:03:00,1.57218,1.57241,1.57176,1.57241,41600000.0
2005-03-25 06:04:00,1.5724,1.5724,1.57194,1.57229,166000000.0
2005-03-25 06:05:00,1.57216,1.57236,1.57182,1.57214,400000001.0
2005-03-25 06:06:00,1.57225,1.57251,1.57212,1.57251,72300000.0
2005-03-25 06:07:00,1.57257,1.57257,1.57202,1.57241,408000003.0
2005-03-25 06:08:00,1.57179,1.57212,1.57135,1.57212,518800000.0
2005-03-25 06:09:00,1.57208,1.57228,1.57141,1.57228,401700000.0
2005-03-25 06:10:00,1.57212,1.57242,1.57187,1.57229,332200001.0
2005-03-25 06:11:00,1.57237,1.57237,1.57213,1.57227,446800000.0
2005-03-25 06:12:00,1.57195,1.57272,1.57195,1.57257,249200001.0
2005-03-25 06:13:00,1.57223,1.57248,1.57176,1.57176,363200000.0
2005-03-25 06:14:00,1.57183,1.57245,1.57183,1.57245,334300001.0
2005-03-25 06:15:00,1.57245,1.57247,1.57226,1.57247,173100000.0
2005-03-25 06:16:00,1.57234,1.57249,1.572,1.57226,217100000.0
2005-03-25 06:17:00,1.57225,1.57225,1.57197,1.57197,169400001.0
2005-03-25 06:18:00,1.57193,1.57236,1.57186,1.57236,243100001.0
2005-03-25 06:19:00,1.57248,1.57248,1.57179,1.57192,185900000.0
2005-03-25 06:20:00,1.5724,1.5724,1.57186,1.57215,240900000.0
2005-03-25 06:21:00,1.5726,1.57283,1.57254,1.57268,237800000.0
2005-03-25 06:22:00,1.57199,1.57242,1.57199,1.57216,298200002.0
2005-03-25 06:23:00,1.5724,1.5726,1.572,1.57206,272300000.0
2005-03-25 06:24:00,1.57247,1.57251,1.572,1.572,304300000.0
2005-03-25 06:25:00,1.57236,1.57236,1.57192,1.57227,268200003.0
2005-03-25 06:26:00,1.57216,1.57218,1.57178,1.57205,315900001.0
2005-03-25 06:27:00,1.5724,1.57242,1.57218,1.5722,358600001.0
2005-03-25 06:28:00,1.57202,1.57221,1.57192,1.57208,401600003.0
2005-03-25 06:29:00,1.57232,1.57254,1.57217,1.57217,75000000.0
2005-03-25 06:30:00,1.57241,1.57281,1.57239,1.57262,259700000.0
2005-03-25 06:31:00,1.57277,1.57284,1.57255,1.57267,136600000.0
2005-03-25 06:32:00,1.57281,1.57309,1.57254,1.57258,156600000.0
2005-03-25 06:33:00,1.57224,1.57293,1.57224,1.57247,271900000.0
2005-03-25 06:34:00,1.57261,1.57289,1.57231,1.57289,199200000.0
2005-03-25 06:35:00,1.57238,1.57273,1.57213,1.57232,158400001.0
2005-03-25 06:36:00,1.57199,1.57285,1.57199,1.57233,68000000.0
2005-03-25 06:37:00,1.57241,1.57269,1.57241,1.57269,215500000.0
2005-03-25 06:38:00,1.57262,1.57279,1.5723,1.5723,114100000.0
2005-03-25 06:39:00,1.57235,1.57259,1.57204,1.57204,28000000.0
2005-03-25 06:40:00,1.572,1.57235,1.57185,1.57185,140200000.0
2005-03-25 06:41:00,1.57191,1.5724,1.57191,1.57214,176800000.0
2005-03-25 06:42:00,1.57221,1.57251,1.57204,1.57204,286800000.0
2005-03-25 06:43:00,1.57207,1.57247,1.57205,1.57231,154400000.0
2005-03-25 06:44:00,1.57207,1.57243,1.57197,1.57242,290000000.0
2005-03-25 06:45:00,1.57222,1.57244,1.57203,1.57228,257100000.0
2005-03-25 06:46:00,1.57203,1.5726,1.57203,1.5722,303800004.0
2005-03-25 06:47:00,1.57225,1.57273,1.57225,1.57249,257400000.0
2005-03-25 06:48:00,1.57223,1.57269,1.57223,1.57263,39800000.0
2005-03-25 06:49:00,1.57261,1.57276,1.57206,1.57259,229200000.0
2005-03-25 06:50:00,1.57272,1.57272,1.57197,1.57197,51500001.0
2005-03-25 06:51:00,1.57236,1.57236,1.57204,1.57235,38100000.0
2005-03-25 06:52:00,1.57237,1.57272,1.57215,1.57245,206500000.0
2005-03-25 06:53:00,1.57243,1.57269,1.57225,1.57225,248100002.0
2005-03-25 06:54:00,1.57194,1.57267,1.57194,1.57247,467900001.0
2005-03-25 06:55:00,1.57263,1.57263,1.57185,1.57185,288300000.0
2005-03-25 06:56:00,1.57224,1.57293,1.57214,1.57249,35000000.0
2005-03-25 06:57:00,1.57298,1.57298,1.57267,1.57289,81600000.0
2005-03-25 06:58:00,1.57225,1.57271,1.57218,1.57225,222500001.0
2005-03-25 06:59:00,1.57231,1.57276,1.57204,1.57245,382300000.0
2005-03-25 07:00:00,1.5721,1.57276,1.5721,1.5726,89600000.0
2005-03-25 07:01:00,1.57253,1.57271,1.57234,1.57271,305200000.0
2005-03-25 07:02:00,1.57207,1.57259,1.57196,1.57215,417100000.0
2005-03-25 07:03:00,1.5722,1.57257,1.57195,1.57248,142200000.0
2005-03-25 07:04:00,1.5718,1.57284,1.5718,1.57216,348600001.0
2005-03-25 07:05:00,1.57237,1.57276,1.57236,1.57275,99600000.0
2005-03-25 07:06:00,1.57227,1.57272,1.57217,1.57217,205600000.0
2005-03-25 07:07:00,1.57236,1.57279,1.57193,1.57279,218500000.0
2005-03-25 07:08:00,1.57195,1.57252,1.57195,1.57245,274300000.0
2005-03-25 07:09:00,1.5722,1.57263,1.57205,1.57254,211800000.0
2005-03-25 07:10:00,1.57296,1.57296,1.57234,1.57265,403200000.0
2005-03-25 07:11:00,1.57263,1.57263,1.57202,1.57232,399100001.0
2005-03-25 07:12:00,1.57197,1.57223,1.57197,1.5721,312700001.0
2005-03-25 07:13:00,1.5722,1.57262,1.5722,1.57255,261200000.0
2005-03-25 07:14:00,1.57211,1.57257,1.5719,1.5719,517800000.0
2005-03-25 07:15:00,1.57241,1.5727,1.5721,1.57248,243600001.0
2005-03-25 07:16:00,1.57197,1.57225,1.57183,1.57224,205800000.0
2005-03-25 07:17:00,1.57265,1.57265,1.57197,1.57219,275000001.0
2005-03-25 07:18:00,1.5718,1.57244,1.5718,1.57227,471100002.0
2005-03-25 07:19:00,1.57233,1.57249,1.57218,1.5724,296600001.0
2005-03-25 07:20:00,1.57247,1.57247,1.57203,1.57222,457600000.0
2005-03-25 07:21:00,1.57239,1.57254,1.57181,1.57232,288100000.0
2005-03-25 07:22:00,1.57223,1.57261,1.57185,1.57185,325900001.0
2005-03-25 07:23:00,1.57256,1.57301,1.57242,1.57275,432000001.0
2005-03-25 07:24:00,1.57226,1.57262,1.57217,1.57217,289800000.0
2005-03-25 07:25:00,1.5723,1.57288,1.57213,1.57213,397600000.0
2005-03-25 07:26:00,1.57235,1.57292,1.57224,1.57249,301500000.0
2005-03-25 07:27:00,1.5726,1.57271,1.57184,1.57234,165000001.0
2005-03-25 07:28:00,1.57194,1.57266,1.57194,1.57235,265200002.0
2005-03-25 07:29:00,1.57226,1.57285,1.57226,1.5724,246300001.0
2005-03-25 07:30:00,1.57289,1.57289,1.57255,1.57288,541100001.0
2005-03-25 07:31:00,1.57235,1.57288,1.57231,1.57233,244500001.0
2005-03-25 07:32:00,1.57241,1.57244,1.57202,1.57219,445400001.0
2005-03-25 07:33:00,1.57228,1.57278,1.57228,1.5725,398600002.0
2005-03-25 07:34:00,1.57265,1.57266,1.57221,1.5724,322800000.0
2005-03-25 07:35:00,1.57221,1.57295,1.5721,1.57248,284700000.0
2005-03-25 07:36:00,1.57289,1.57293,1.5725,1.57282,474000000.0
2005-03-25 07:37:00,1.57284,1.57326,1.57284,1.57295,220300001.0
2005-03-25 07:38:00,1.57254,1.57289,1.57254,1.57263,18400000.0
2005-03-25 07:39:00,1.57241,1.57266,1.57223,1.57257,421200000.0
2005-03-25 07:40:00,1.57265,1.57334,1.57241,1.57334,371300000.0
2005-03-25 07:41:00,1.57246,1.57311,1.57246,1.57287,649200003.0
2005-03-25 07:42:00,1.57278,1.5733,1.57275,1.5733,294900000.0
2005-03-25 07:43:00,1.57324,1.57328,1.57274,1.57296,211000000.0
2005-03-25 07:44:00,1.57279,1.57336,1.57276,1.57297,379100002.0
2005-03-25 07:45:00,1.57305,1.5731,1.57242,1.57263,345900000.0
2005-03-25 07:46:00,1.57166,1.57284,1.57166,1.57257,443100001.0
2005-03-25 07:47:00,1.57259,1.57312,1.57256,1.57287,639000000.0
2005-03-25 07:48:00,1.57285,1.57317,1.57271,1.57275,695000000.0
2005-03-25 07:49:00,1.57257,1.5729,1.57253,1.57271,694100001.0
2005-03-25 07:50:00,1.5729,1.57316,1.57255,1.57267,631900001.0
2005-03-25 07:51:00,1.57282,1.57295,1.57264,1.57295,576200001.0
2005-03-25 07:52:00,1.57208,1.57291,1.57208,1.57256,457200000.0
2005-03-25 07:53:00,1.57242,1.57274,1.57226,1.57255,548300000.0
2005-03-25 07:54:00,1.57235,1.5727,1.5722,1.57243,377000000.0
2005-03-25 07:55:00,1.57251,1.57276,1.57237,1.5725,346600000.0
2005-03-25 07:56:00,1.5726,1.57292,1.57253,1.57268,707000001.0
2005-03-25 07:57:00,1.57261,1.57267,1.57231,1.57254,619600003.0
2005-03-25 07:58:00,1.57237,1.57245,1.57211,1.57223,662300001.0
2005-03-25 07:59:00,1.5721,1.57242,1.5721,1.57236,456500001.0
2005-03-25 08:00:00,1.57225,1.57237,1.57203,1.57236,414100002.0
2005-03-25 08:01:00,1.57228,1.5725,1.57194,1.57199,423100000.0
2005-03-25 08:02:00,1.57172,1.57244,1.57172,1.57223,234200000.0
2005-03-25 08:03:00,1.57223,1.57263,1.57215,1.5725,431400000.0
2005-03-25 08:04:00,1.57252,1.57256,1.57203,1.57203,363600000.0
2005-03-25 08:05:00,1.57229,1.57248,1.5722,1.57229,320600000.0
2005-03-25 08:06:00,1.57252,1.57252,1.57177,1.57201,694400000.0
2005-03-25 08:07:00,1.57251,1.57251,1.57166,1.572,557200002.0
2005-03-25 08:08:00,1.57224,1.5723,1.57204,1.57218,364900001.0
2005-03-25 08:09:00,1.57249,1.57271,1.5724,1.57254,496800000.0
2005-03-25 08:10:00,1.57232,1.57246,1.57204,1.5722,570100000.0
2005-03-25 08:11:00,1.57217,1.57251,1.57189,1.57198,222600001.0
2005-03-25 08:12:00,1.57157,1.57249,1.57157,1.57249,407400000.0
2005-03-25 08:13:00,1.57218,1.57269,1.57177,1.57227,215300000.0
2005-03-25 08:14:00,1.57197,1.57245,1.57172,1.57211,113000000.0
2005-03-25 08:15:00,1.57184,1.57226,1.57179,1.57216,310600000.0
2005-03-25 08:16:00,1.57218,1.57247,1.57214,1.57241,281600000.0
2005-03-25 08:17:00,1.57233,1.57282,1.57185,1.57282,299700001.0
2005-03-25 08:18:00,1.57294,1.57294,1.57224,1.57224,178600001.0
2005-03-25 08:19:00,1.57212,1.57357,1.57211,1.57309,307000000.0
2005-03-25 08:20:00,1.57284,1.57306,1.57211,1.5723,354100002.0
2005-03-25 08:21:00,1.57224,1.57314,1.57149,1.57149,494100000.0
2005-03-25 08:22:00,1.57095,1.57236,1.57095,1.57205,314700002.0
2005-03-25 08:23:00,1.57237,1.57308,1.57223,1.57275,261800000.0
2005-03-25 08:24:00,1.57343,1.57343,1.57175,1.57238,485600000.0
2005-03-25 08:25:00,1.57246,1.57256,1.57199,1.57256,564900000.0
2005-03-25 08:26:00,1.57228,1.57272,1.57228,1.5724,318300000.0
2005-03-25 08:27:00,1.57233,1.57233,1.56996,1.57064,397800001.0
2005-03-25 08:28:00,1.57234,1.57244,1.57173,1.57173,583700003.0
2005-03-25 08:29:00,1.57211,1.57274,1.57151,1.5718,413900001.0
2005-03-25 08:30:00,1.57211,1.57223,1.57191,1.57211,397700000.0
2005-03-25 08:31:00,1.57232,1.5724,1.57167,1.57181,270700000.0
2005-03-25 08:32:00,1.57206,1.57237,1.57175,1.57175,302900000.0
2005-03-25 08:33:00,1.572,1.57241,1.57187,1.57205,222800000.0
2005-03-25 08:34:00,1.57144,1.57201,1.57144,1.57166,613700002.0
2005-03-25 08:35:00,1.5713,1.57198,1.5713,1.57198,523500002.0
2005-03-25 08:36:00,1.57206,1.57264,1.57206,1.5726,423600000.0
2005-03-25 08:37:00,1.57277,1.57281,1.57248,1.57258,311200001.0
2005-03-25 08:38:00,1.57148,1.57297,1.57148,1.57267,332300000.0
2005-03-25 08:39:00,1.57261,1.57317,1.57261,1.57275,521100004.0
2005-03-25 08:40:00,1.57265,1.57289,1.57199,1.57199,331900000.0
2005-03-25 08:41:00,1.57228,1.57264,1.5722,1.57258,416900003.0
2005-03-25 08:42:00,1.57243,1.57306,1.57222,1.57222,464200001.0
2005-03-25 08:43:00,1.57252,1.57309,1.57252,1.57308,249900000.0
2005-03-25 08:44:00,1.57255,1.57303,1.57254,1.57255,452900000.0
2005-03-25 08:45:00,1.57284,1.573,1.57238,1.57238,644200003.0
2005-03-25 08:46:00,1.57214,1.57297,1.57214,1.57276,684700000.0
2005-03-25 08:47:00,1.57281,1.573,1.57227,1.57269,529700002.0
2005-03-25 08:48:00,1.57275,1.57368,1.57248,1.57321,365300001.0
2005-03-25 08:49:00,1.57344,1.57347,1.57293,1.57293,475900002.0
2005-03-25 08:50:00,1.57362,1.57369,1.57299,1.57369,500100000.0
2005-03-25 08:51:00,1.57352,1.57355,1.57249,1.57309,524400000.0
2005-03-25 08:52:00,1.57319,1.57321,1.57253,1.57294,571200003.0
2005-03-25 08:53:00,1.57323,1.57323,1.57247,1.57249,441400000.0
2005-03-25 08:54:00,1.57282,1.57321,1.57281,1.57307,683200000.0
2005-03-25 08:55:00,1.5732,1.5732,1.57273,1.57301,632700000.0
2005-03-25 08:56:00,1.57256,1.57298,1.57256,1.57261,592800002.0
2005-03-25 08:57:00,1.57279,1.57286,1.5724,1.57248,470200001.0
2005-03-25 08:58:00,1.57302,1.57349,1.57272,1.57272,375600000.0
2005-03-25 08:59:00,1.57355,1.57399,1.57355,1.57375,352700000.0
2005-03-25 09:00:00,1.57352,1.57352,1.57308,1.57338,438500000.0
2005-03-25 09:01:00,1.57352,1.57385,1.5733,1.5734,409300002.0
2005-03-25 09:02:00,1.57353,1.5737,1.57297,1.57325,727000002.0
2005-03-25 09:03:00,1.57372,1.57372,1.57313,1.57313,601500002.0
2005-03-25 09:04:00,1.57373,1.57394,1.57318,1.57394,590000001.0
2005-03-25 09:05:00,1.5738,1.57385,1.57343,1.57358,565700001.0
2005-03-25 09:06:00,1.57375,1.57414,1.57367,1.57382,544600000.0
2005-03-25 09:07:00,1.57386,1.57386,1.57325,1.57325,345400000.0
2005-03-25 09:08:00,1.5736,1.57365,1.57329,1.57362,286900003.0
2005-03-25 09:09:00,1.57362,1.5737,1.57344,1.57349,283500001.0
2005-03-25 09:10:00,1.57343,1.57352,1.57319,1.57319,338000000.0
2005-03-25 09:11:00,1.57338,1.57352,1.57299,1.57343,594600001.0
2005-03-25 09:12:00,1.57386,1.57386,1.57321,1.57321,505400002.0
2005-03-25 09:13:00,1.57343,1.57375,1.57333,1.57367,536500001.0
2005-03-25 09:14:00,1.57324,1.57366,1.57322,1.57366,299000000.0
2005-03-25 09:15:00,1.57381,1.57381,1.57347,1.57354,450400001.0
2005-03-25 09:16:00,1.573,1.57354,1.573,1.57353,567600001.0
2005-03-25 09:17:00,1.57362,1.57401,1.57362,1.57367,558200002.0
2005-03-25 09:18:00,1.57322,1.57373,1.57322,1.57361,197300000.0
2005-03-25 09:19:00,1.57341,1.57412,1.57321,1.57373,538500001.0
2005-03-25 09:20:00,1.57385,1.57412,1.57368,1.57368,280400001.0
2005-03-25 09:21:00,1.57413,1.57414,1.57375,1.57403,322300001.0
2005-03-25 09:22:00,1.57327,1.57371,1.57327,1.57352,329500001.0
2005-03-25 09:23:00,1.57375,1.57401,1.57367,1.57377,435000000.0
2005-03-25 09:24:00,1.57427,1.57428,1.57364,1.57364,389600001.0
2005-03-25 09:25:00,1.57445,1.57445,1.57382,1.57393,380100002.0
2005-03-25 09:26:00,1.57394,1.57421,1.57349,1.57349,546700001.0
2005-03-25 09:27:00,1.57359,1.57371,1.57324,1.57349,385300002.0
2005-03-25 09:28:00,1.57346,1.57369,1.57315,1.57369,499300000.0
2005-03-25 09:29:00,1.5738,1.57404,1.57343,1.57343,446500000.0
2005-03-25 09:30:00,1.57323,1.57378,1.57323,1.57353,685800002.0
2005-03-25 09:31:00,1.57365,1.57412,1.57355,1.5739,364800000.0
2005-03-25 09:32:00,1.57356,1.57371,1.57338,1.57338,446500000.0
2005-03-25 09:33:00,1.5734,1.57405,1.573,1.573,308700000.0
2005-03-25 09:34:00,1.57332,1.57398,1.57332,1.57391,445400000.0
2005-03-25 09:35:00,1.57399,1.57423,1.57379,1.57423,219900000.0
2005-03-25 09:36:00,1.5744,1.5744,1.57364,1.57428,366200000.0
2005-03-25 09:37:00,1.57407,1.57438,1.57398,1.57438,439500001.0
2005-03-25 09:38:00,1.5743,1.57453,1.57403,1.57453,417700000.0
2005-03-25 09:39:00,1.57467,1.57474,1.57335,1.57335,445000000.0
2005-03-25 09:40:00,1.57387,1.57423,1.57385,1.57395,389400001.0
2005-03-25 09:41:00,1.57435,1.57465,1.5741,1.57438,532800002.0
2005-03-25 09:42:00,1.57396,1.57482,1.57396,1.57448,500300001.0
2005-03-25 09:43:00,1.5745,1.5748,1.57444,1.5748,255200000.0
2005-03-25 09:44:00,1.57479,1.57487,1.57384,1.57418,488500000.0
2005-03-25 09:45:00,1.57446,1.57487,1.5744,1.57454,555800000.0
2005-03-25 09:46:00,1.57428,1.57463,1.57416,1.57443,333400000.0
2005-03-25 09:47:00,1.57466,1.57475,1.57427,1.57427,406500000.0
2005-03-25 09:48:00,1.57404,1.5746,1.57404,1.57432,327300000.0
2005-03-25 09:49:00,1.57456,1.57517,1.5745,1.57469,596600003.0
2005-03-25 09:50:00,1.57432,1.57473,1.5743,1.57454,475700000.0
2005-03-25 09:51:00,1.57462,1.57498,1.57462,1.57487,480400000.0
2005-03-25 09:52:00,1.57494,1.5755,1.57494,1.57549,519100001.0
2005-03-25 09:53:00,1.57493,1.5756,1.57493,1.5756,323800000.0
2005-03-25 09:54:00,1.57524,1.57548,1.57507,1.5751,615100003.0
2005-03-25 09:55:00,1.57505,1.57538,1.57488,1.57511,577300002.0
2005-03-25 09:56:00,1.57465,1.57526,1.57465,1.57526,371300001.0
2005-03-25 09:57:00,1.57539,1.57539,1.5751,1.57533,566100001.0
2005-03-25 09:58:00,1.57541,1.57563,1.57525,1.57525,824900001.0
2005-03-25 09:59:00,1.57552,1.57556,1.57496,1.57511,633700000.0
2005-03-25 10:00:00,1.5751,1.57565,1.5751,1.57513,256300001.0
2005-03-25 10:01:00,1.57511,1.57567,1.57494,1.57536,584300000.0
2005-03-25 10:02:00,1.57525,1.57567,1.57492,1.57564,581600002.0
2005-03-25 10:03:00,1.57585,1.57592,1.5747,1.57571,418300003.0
2005-03-25 10:04:00,1.5754,1.5754,1.57389,1.57519,449200000.0
2005-03-25 10:05:00,1.57503,1.57531,1.57483,1.5752,401000001.0
2005-03-25 10:06:00,1.57503,1.57515,1.57458,1.57495,524000003.0
2005-03-25 10:07:00,1.57517,1.5753,1.57485,1.57515,513600000.0
2005-03-25 10:08:00,1.57492,1.57498,1.57461,1.57461,481300002.0
2005-03-25 10:09:00,1.57535,1.57536,1.57473,1.57473,533500002.0
2005-03-25 10:10:00,1.57485,1.57531,1.57485,1.57531,379800000.0
2005-03-25 10:11:00,1.57492,1.57527,1.57373,1.57373,394900001.0
2005-03-25 10:12:00,1.57385,1.57546,1.57385,1.57492,441200000.0
2005-03-25 10:13:00,1.57488,1.57488,1.57385,1.57456,527900001.0
2005-03-25 10:14:00,1.5745,1.575,1.5745,1.575,531000004.0
2005-03-25 10:15:00,1.57493,1.57493,1.57446,1.57457,418200001.0
2005-03-25 10:16:00,1.57468,1.57548,1.57433,1.57548,403600000.0
2005-03-25 10:17:00,1.57529,1.57532,1.57416,1.57421,309000001.0
2005-03-25 10:18:00,1.57447,1.57493,1.57385,1.57472,393700001.0
2005-03-25 10:19:00,1.57493,1.57495,1.5746,1.57495,412600004.0
2005-03-25 10:20:00,1.57432,1.57511,1.57429,1.57511,483700000.0
2005-03-25 10:21:00,1.57441,1.57487,1.57414,1.57414,432200002.0
2005-03-25 10:22:00,1.57406,1.57502,1.57406,1.57502,312800000.0
2005-03-25 10:23:00,1.57501,1.57503,1.57458,1.57458,478900000.0
2005-03-25 10:24:00,1.57443,1.5747,1.57421,1.57443,405700002.0
2005-03-25 10:25:00,1.57446,1.57464,1.57384,1.57454,448100001.0
2005-03-25 10:26:00,1.57432,1.57448,1.57415,1.57427,529700003.0
2005-03-25 10:27:00,1.57455,1.57466,1.57421,1.57465,431600000.0
2005-03-25 10:28:00,1.57436,1.57464,1.57414,1.57414,678100001.0
2005-03-25 10:29:00,1.57417,1.57473,1.57417,1.57457,567000002.0
2005-03-25 10:30:00,1.57443,1.57443,1.57392,1.57423,710300000.0
2005-03-25 10:31:00,1.57409,1.57468,1.57409,1.57458,532500002.0
2005-03-25 10:32:00,1.57408,1.57445,1.57399,1.57411,557600003.0
2005-03-25 10:33:00,1.5743,1.57481,1.5743,1.57457,428600000.0
2005-03-25 10:34:00,1.57399,1.57442,1.57394,1.57432,393900001.0
2005-03-25 10:35:00,1.57445,1.57477,1.57433,1.57472,558600000.0
2005-03-25 10:36:00,1.57429,1.57469,1.57408,1.57452,563500002.0
2005-03-25 10:37:00,1.57461,1.5748,1.57438,1.5748,539700001.0
2005-03-25 10:38:00,1.57464,1.57474,1.57401,1.57468,461500000.0
2005-03-25 10:39:00,1.57479,1.57484,1.57445,1.57484,427100000.0
2005-03-25 10:40:00,1.57476,1.5751,1.57441,1.5751,317200001.0
2005-03-25 10:41:00,1.57539,1.57539,1.57457,1.5749,638600001.0
2005-03-25 10:42:00,1.57513,1.57522,1.57385,1.57469,388400001.0
2005-03-25 10:43:00,1.57471,1.57482,1.57328,1.57328,408800000.0
2005-03-25 10:44:00,1.57425,1.57442,1.57317,1.57317,536200001.0
2005-03-25 10:45:00,1.57302,1.57357,1.57274,1.57349,565400000.0
2005-03-25 10:46:00,1.57305,1.57351,1.57305,1.57337,301700001.0
2005-03-25 10:47:00,1.57355,1.57388,1.57334,1.57357,413000001.0
2005-03-25 10:48:00,1.57348,1.57385,1.57348,1.57376,544900001.0
2005-03-25 10:49:00,1.57319,1.57369,1.57319,1.57351,384000000.0
2005-03-25 10:50:00,1.57332,1.57437,1.5733,1.5741,564700000.0
2005-03-25 10:51:00,1.5739,1.57413,1.57364,1.57389,480600001.0
2005-03-25 10:52:00,1.57406,1.57406,1.57362,1.57404,304000001.0
2005-03-25 10:53:00,1.57406,1.5744,1.57391,1.5742,381900001.0
2005-03-25 10:54:00,1.5739,1.57439,1.57382,1.57392,435800002.0
2005-03-25 10:55:00,1.57387,1.57399,1.5736,1.57378,445000001.0
2005-03-25 10:56:00,1.57383,1.57475,1.57383,1.5742,485100000.0
2005-03-25 10:57:00,1.57468,1.57478,1.57389,1.57478,351000001.0
2005-03-25 10:58:00,1.5748,1.5748,1.57384,1.57384,465300000.0
2005-03-25 10:59:00,1.57399,1.57483,1.57399,1.57477,813500000.0
2005-03-25 11:00:00,1.57429,1.57445,1.57372,1.57395,554600002.0
2005-03-25 11:01:00,1.57385,1.57392,1.57355,1.57367,637200002.0
2005-03-25 11:02:00,1.57358,1.574,1.57358,1.57398,530900002.0
2005-03-25 11:03:00,1.57398,1.57398,1.57352,1.57367,241500000.0
2005-03-25 11:04:00,1.57395,1.57406,1.57349,1.57378,538200000.0
2005-03-25 11:05:00,1.57362,1.57388,1.57333,1.5735,539500003.0
2005-03-25 11:06:00,1.57377,1.57432,1.57358,1.57424,600900000.0
2005-03-25 11:07:00,1.57401,1.57435,1.57353,1.57401,287100002.0
2005-03-25 11:08:00,1.57382,1.57426,1.57354,1.57354,332000000.0
2005-03-25 11:09:00,1.57407,1.5741,1.57369,1.57405,375900000.0
2005-03-25 11:10:00,1.57397,1.57415,1.57374,1.57415,461400001.0
2005-03-25 11:11:00,1.57405,1.57422,1.57356,1.57356,550000001.0
2005-03-25 11:12:00,1.57352,1.57433,1.57352,1.5742,531600002.0
2005-03-25 11:13:00,1.57349,1.57418,1.57349,1.57418,312800000.0
2005-03-25 11:14:00,1.57402,1.57416,1.57323,1.57414,428100001.0
2005-03-25 11:15:00,1.57366,1.57424,1.57352,1.57424,538300000.0
2005-03-25 11:16:00,1.5743,1.5743,1.5736,1.57386,481500002.0
2005-03-25 11:17:00,1.57345,1.57392,1.57324,1.57386,433600001.0
2005-03-25 11:18:00,1.57385,1.57416,1.57361,1.57385,380700000.0
2005-03-25 11:19:00,1.57388,1.57414,1.57352,1.57352,432600002.0
2005-03-25 11:20:00,1.57331,1.574,1.57317,1.5732,631000002.0
2005-03-25 11:21:00,1.57398,1.57406,1.57345,1.57364,579300002.0
2005-03-25 11:22:00,1.57381,1.57401,1.57345,1.57372,606400001.0
2005-03-25 11:23:00,1.57411,1.57411,1.57355,1.57373,482800001.0
2005-03-25 11:24:00,1.57396,1.57413,1.57352,1.57413,414300002.0
2005-03-25 11:25:00,1.57432,1.57432,1.5739,1.57411,400400003.0
2005-03-25 11:26:00,1.57403,1.57418,1.57393,1.57403,487700000.0
2005-03-25 11:27:00,1.57386,1.5743,1.57369,1.57386,555900001.0
2005-03-25 11:28:00,1.57394,1.57448,1.57384,1.57402,334200001.0
2005-03-25 11:29:00,1.57397,1.57436,1.57391,1.57427,484100000.0
2005-03-25 11:30:00,1.57354,1.57413,1.57354,1.57369,405100000.0
2005-03-25 11:31:00,1.57356,1.5738,1.57329,1.57356,573300001.0
2005-03-25 11:32:00,1.57354,1.57389,1.57337,1.57366,436100001.0
2005-03-25 11:33:00,1.57375,1.57391,1.57337,1.57337,490200000.0
2005-03-25 11:34:00,1.57309,1.57381,1.57309,1.57366,587400002.0
2005-03-25 11:35:00,1.57394,1.57396,1.57331,1.57366,615700003.0
2005-03-25 11:36:00,1.57337,1.57395,1.57295,1.57341,521600000.0
2005-03-25 11:37:00,1.57372,1.57416,1.57355,1.57355,483600001.0
2005-03-25 11:38:00,1.57352,1.57396,1.57324,1.57324,531200001.0
2005-03-25 11:39:00,1.57381,1.57381,1.57309,1.57334,687000000.0
2005-03-25 11:40:00,1.57342,1.57384,1.57335,1.57342,721100001.0
2005-03-25 11:41:00,1.57336,1.57368,1.57314,1.57335,700400001.0
2005-03-25 11:42:00,1.57359,1.57359,1.57315,1.57338,507500000.0
2005-03-25 11:43:00,1.57314,1.57377,1.57314,1.57377,557700000.0
2005-03-25 11:44:00,1.57341,1.57341,1.57291,1.57291,659500002.0
2005-03-25 11:45:00,1.57373,1.57391,1.57341,1.57391,545300001.0
2005-03-25 11:46:00,1.57343,1.57365,1.57321,1.57346,487600001.0
2005-03-25 11:47:00,1.57367,1.57391,1.57337,1.57391,389900000.0
2005-03-25 11:48:00,1.57343,1.5736,1.5732,1.57332,559200002.0
2005-03-25 11:49:00,1.57353,1.57388,1.57327,1.57349,432400002.0
2005-03-25 11:50:00,1.57328,1.57359,1.57317,1.57332,375100001.0
2005-03-25 11:51:00,1.57307,1.57351,1.57307,1.57317,164000000.0
2005-03-25 11:52:00,1.57262,1.57337,1.57262,1.5732,227200002.0
2005-03-25 11:53:00,1.57318,1.57329,1.57276,1.57329,207900000.0
2005-03-25 11:54:00,1.57333,1.57335,1.5727,1.57282,372200000.0
2005-03-25 11:55:00,1.57323,1.57342,1.57275,1.573,501400001.0
2005-03-25 11:56:00,1.57332,1.5734,1.5728,1.57306,475600001.0
2005-03-25 11:57:00,1.57336,1.5734,1.57291,1.57291,524200001.0
2005-03-25 11:58:00,1.57334,1.57349,1.57308,1.57323,504500000.0
2005-03-25 11:59:00,1.57332,1.57353,1.57276,1.573,441600000.0
2005-03-25 12:00:00,1.57302,1.57351,1.57295,1.57321,525700000.0
2005-03-25 12:01:00,1.57349,1.57363,1.5732,1.57326,454000002.0
2005-03-25 12:02:00,1.57274,1.57328,1.57265,1.57327,378700001.0
2005-03-25 12:03:00,1.573,1.57326,1.57261,1.57326,377800002.0
2005-03-25 12:04:00,1.57285,1.57348,1.57285,1.57338,381700001.0
2005-03-25 12:05:00,1.57322,1.5735,1.57317,1.57326,391400001.0
2005-03-25 12:06:00,1.57311,1.57345,1.57297,1.57301,421800002.0
2005-03-25 12:07:00,1.57325,1.57345,1.573,1.57335,318300000.0
2005-03-25 12:08:00,1.57338,1.57367,1.57297,1.57349,549600001.0
2005-03-25 12:09:00,1.57347,1.57363,1.57334,1.5735,453300001.0
2005-03-25 12:10:00,1.57333,1.57346,1.57289,1.57346,404100000.0
2005-03-25 12:11:00,1.57362,1.57375,1.57351,1.57354,253700001.0
2005-03-25 12:12:00,1.57305,1.57335,1.57305,1.57333,279100004.0
2005-03-25 12:13:00,1.57363,1.57363,1.57298,1.57338,548800002.0
2005-03-25 12:14:00,1.57319,1.57349,1.5731,1.57349,718900003.0
2005-03-25 12:15:00,1.57327,1.57327,1.57272,1.57291,285100000.0
2005-03-25 12:16:00,1.57265,1.57337,1.57265,1.57278,416300001.0
2005-03-25 12:17:00,1.57334,1.57334,1.57276,1.57323,248200001.0
2005-03-25 12:18:00,1.57229,1.57286,1.57229,1.57277,283500000.0
2005-03-25 12:19:00,1.57297,1.57315,1.57274,1.57285,430300000.0
2005-03-25 12:20:00,1.57258,1.573,1.57216,1.57216,430100001.0
2005-03-25 12:21:00,1.57192,1.57253,1.57188,1.57204,396600001.0
2005-03-25 12:22:00,1.57212,1.5723,1.57172,1.57172,293000000.0
2005-03-25 12:23:00,1.57207,1.57246,1.57207,1.57221,386200000.0
2005-03-25 12:24:00,1.57176,1.57268,1.57171,1.57213,557600000.0
2005-03-25 12:25:00,1.57209,1.57246,1.5719,1.57228,484800001.0
2005-03-25 12:26:00,1.57207,1.57249,1.57203,1.57224,488800001.0
2005-03-25 12:27:00,1.57217,1.57252,1.57217,1.57241,482200001.0
2005-03-25 12:28:00,1.5723,1.57253,1.57217,1.57244,510100001.0
2005-03-25 12:29:00,1.5723,1.57242,1.57194,1.57229,647600000.0
2005-03-25 12:30:00,1.57187,1.57247,1.57187,1.57215,585300001.0
2005-03-25 12:31:00,1.57218,1.57267,1.57204,1.57204,658900001.0
2005-03-25 12:32:00,1.57174,1.5722,1.57174,1.57208,632400001.0
2005-03-25 12:33:00,1.57212,1.57248,1.57204,1.57248,58100000.0
2005-03-25 12:34:00,1.57175,1.57221,1.57175,1.57182,642700000.0
2005-03-25 12:35:00,1.57207,1.57229,1.57194,1.57196,606000000.0
2005-03-25 12:36:00,1.57195,1.57206,1.57124,1.57184,416700001.0
2005-03-25 12:37:00,1.57152,1.57195,1.57103,1.57103,508900001.0
2005-03-25 12:38:00,1.57107,1.57144,1.57076,1.571,731800000.0
2005-03-25 12:39:00,1.57101,1.57146,1.57097,1.57146,437600002.0
2005-03-25 12:40:00,1.57133,1.57144,1.57093,1.57137,543900001.0
2005-03-25 12:41:00,1.57096,1.57149,1.57096,1.57108,269900000.0
2005-03-25 12:42:00,1.57065,1.57111,1.57034,1.57081,384000000.0
2005-03-25 12:43:00,1.57083,1.57137,1.57059,1.57091,451000001.0
2005-03-25 12:44:00,1.57085,1.57129,1.57055,1.57075,375300000.0
2005-03-25 12:45:00,1.57092,1.57115,1.57059,1.57088,492900001.0
2005-03-25 12:46:00,1.57107,1.57125,1.57104,1.57122,395200001.0
2005-03-25 12:47:00,1.57111,1.57133,1.57086,1.57106,358900001.0
2005-03-25 12:48:00,1.57106,1.57135,1.57053,1.57076,490100000.0
2005-03-25 12:49:00,1.57071,1.57124,1.57051,1.57124,478400001.0
2005-03-25 12:50:00,1.57128,1.57128,1.57059,1.57059,505800001.0
2005-03-25 12:51:00,1.57138,1.57138,1.57084,1.57122,467100002.0
2005-03-25 12:52:00,1.57108,1.57133,1.57099,1.57117,303200000.0
2005-03-25 12:53:00,1.57113,1.57127,1.57101,1.57105,268000000.0
2005-03-25 12:54:00,1.57069,1.57115,1.57048,1.57092,420000000.0
2005-03-25 12:55:00,1.57077,1.57094,1.57031,1.5709,428200000.0
2005-03-25 12:56:00,1.5708,1.57085,1.57034,1.57034,424300002.0
2005-03-25 12:57:00,1.57036,1.57082,1.57028,1.57065,476300002.0
2005-03-25 12:58:00,1.57071,1.57092,1.57014,1.57092,316700001.0
2005-03-25 12:59:00,1.57077,1.57089,1.57056,1.57072,694100000.0
2005-03-25 13:00:00,1.57062,1.57067,1.5702,1.57058,220200002.0
2005-03-25 13:01:00,1.57065,1.57089,1.57,1.57089,326600000.0
2005-03-25 13:02:00,1.57074,1.57081,1.57007,1.57007,392500000.0
2005-03-25 13:03:00,1.57028,1.57072,1.57028,1.57059,473100001.0
2005-03-25 13:04:00,1.57013,1.57058,1.56987,1.57056,226800002.0
2005-03-25 13:05:00,1.57053,1.57083,1.57053,1.5708,130700000.0
2005-03-25 13:06:00,1.57099,1.57109,1.57078,1.57091,366300000.0
2005-03-25 13:07:00,1.57127,1.57135,1.57102,1.57102,268000000.0
2005-03-25 13:08:00,1.57086,1.57107,1.57065,1.57107,180500000.0
2005-03-25 13:09:00,1.57106,1.57113,1.57056,1.57076,280900001.0
2005-03-25 13:10:00,1.57082,1.57105,1.5706,1.57105,161900000.0
2005-03-25 13:11:00,1.57081,1.571,1.57064,1.57083,364900001.0
2005-03-25 13:12:00,1.57088,1.57116,1.57073,1.571,262500001.0
2005-03-25 13:13:00,1.57114,1.5712,1.57069,1.5712,319800002.0
2005-03-25 13:14:00,1.57071,1.57104,1.57045,1.57104,358000000.0
2005-03-25 13:15:00,1.57098,1.57106,1.57031,1.57106,400300001.0
2005-03-25 13:16:00,1.57087,1.57198,1.57087,1.57189,128800000.0
2005-03-25 13:17:00,1.57186,1.57186,1.57115,1.57123,97000000.0
2005-03-25 13:18:00,1.57183,1.57217,1.57152,1.5719,343000000.0
2005-03-25 13:19:00,1.57142,1.57191,1.5712,1.57161,299100001.0
2005-03-25 13:20:00,1.57145,1.57231,1.57145,1.57231,236500002.0
2005-03-25 13:21:00,1.57208,1.57208,1.57174,1.57208,178400000.0
2005-03-25 13:22:00,1.5721,1.5721,1.5719,1.57191,243000001.0
2005-03-25 13:23:00,1.57194,1.57297,1.57154,1.57199,232500000.0
2005-03-25 13:24:00,1.57191,1.57251,1.57191,1.57251,196400000.0
2005-03-25 13:25:00,1.57198,1.57257,1.57198,1.57233,181700000.0
2005-03-25 13:26:00,1.57242,1.57242,1.57204,1.57204,190000000.0
2005-03-25 13:27:00,1.57235,1.57252,1.57198,1.57198,264300000.0
2005-03-25 13:28:00,1.57198,1.57226,1.57185,1.57226,543600004.0
2005-03-25 13:29:00,1.5716,1.57174,1.57104,1.57132,591000002.0
2005-03-25 13:30:00,1.5714,1.57193,1.57117,1.57193,581500002.0
2005-03-25 13:31:00,1.57195,1.57196,1.57143,1.57148,539900001.0
2005-03-25 13:32:00,1.57143,1.57208,1.57143,1.57208,245000000.0
2005-03-25 13:33:00,1.57231,1.57261,1.57216,1.57227,391100000.0
2005-03-25 13:34:00,1.57157,1.57225,1.57157,1.57225,315600000.0
2005-03-25 13:35:00,1.57255,1.57259,1.57217,1.5725,396100002.0
2005-03-25 13:36:00,1.57251,1.57266,1.5724,1.57251,485400000.0
2005-03-25 13:37:00,1.57267,1.57275,1.57238,1.57253,481700001.0
2005-03-25 13:38:00,1.57204,1.57252,1.57186,1.57186,436000000.0
2005-03-25 13:39:00,1.5722,1.573,1.5722,1.57295,316600004.0
2005-03-25 13:40:00,1.57231,1.57329,1.57143,1.57252,387000000.0
2005-03-25 13:41:00,1.57315,1.57315,1.57276,1.57293,251300001.0
2005-03-25 13:42:00,1.57265,1.5729,1.57243,1.5729,162000000.0
2005-03-25 13:43:00,1.57343,1.57344,1.5728,1.57327,137800001.0
2005-03-25 13:44:00,1.57332,1.57378,1.57303,1.57303,296300000.0
2005-03-25 13:45:00,1.5731,1.57351,1.57263,1.57263,490300001.0
2005-03-25 13:46:00,1.57294,1.57367,1.57283,1.57283,394300000.0
2005-03-25 13:47:00,1.57331,1.57353,1.57307,1.57353,517900000.0
2005-03-25 13:48:00,1.57349,1.57392,1.57326,1.57359,229500000.0
2005-03-25 13:49:00,1.5737,1.57392,1.57306,1.57392,237800000.0
2005-03-25 13:50:00,1.57357,1.57371,1.57343,1.57351,302700000.0
2005-03-25 13:51:00,1.5737,1.57405,1.57312,1.57405,281000000.0
2005-03-25 13:52:00,1.57308,1.57365,1.57302,1.57363,398000000.0
2005-03-25 13:53:00,1.57362,1.57385,1.57322,1.57333,512700001.0
2005-03-25 13:54:00,1.57305,1.57355,1.57305,1.57318,366200001.0
2005-03-25 13:55:00,1.57317,1.57361,1.57317,1.57337,298000000.0
2005-03-25 13:56:00,1.57304,1.57344,1.57304,1.57333,423800001.0
2005-03-25 13:57:00,1.57327,1.57377,1.57326,1.57358,351800001.0
2005-03-25 13:58:00,1.57348,1.57384,1.57348,1.57356,231100000.0
2005-03-25 13:59:00,1.57338,1.57402,1.57338,1.57361,418100002.0
2005-03-25 14:00:00,1.57306,1.57352,1.57306,1.57333,245800000.0
2005-03-25 14:01:00,1.57336,1.57453,1.57336,1.57422,329800000.0
2005-03-25 14:02:00,1.57332,1.57459,1.57332,1.57404,353100002.0
2005-03-25 14:03:00,1.5746,1.57503,1.5746,1.57467,417100002.0
2005-03-25 14:04:00,1.57416,1.57511,1.57416,1.57469,409900001.0
2005-03-25 14:05:00,1.57476,1.57491,1.57445,1.57471,387400000.0
2005-03-25 14:06:00,1.57459,1.5752,1.57459,1.57477,393900000.0
2005-03-25 14:07:00,1.57405,1.5747,1.57405,1.57445,331100002.0
2005-03-25 14:08:00,1.57412,1.57479,1.57395,1.57427,409600002.0
2005-03-25 14:09:00,1.57448,1.57484,1.57431,1.57431,174700000.0
2005-03-25 14:10:00,1.57443,1.57493,1.57443,1.5745,274600000.0
2005-03-25 14:11:00,1.57424,1.57445,1.57378,1.57441,110000000.0
2005-03-25 14:12:00,1.57403,1.57437,1.57393,1.57437,237000000.0
2005-03-25 14:13:00,1.57448,1.57471,1.57435,1.57471,158500000.0
2005-03-25 14:14:00,1.57468,1.57489,1.57425,1.57489,224200001.0
2005-03-25 14:15:00,1.57496,1.57496,1.57442,1.57471,359800000.0
2005-03-25 14:16:00,1.5745,1.57496,1.5745,1.57486,172800000.0
2005-03-25 14:17:00,1.57465,1.57496,1.57456,1.57485,572800001.0
2005-03-25 14:18:00,1.57474,1.57478,1.57406,1.57478,337000001.0
2005-03-25 14:19:00,1.57488,1.57488,1.57405,1.57422,388500000.0
2005-03-25 14:20:00,1.5745,1.57499,1.5745,1.57475,176400000.0
2005-03-25 14:21:00,1.57496,1.57496,1.57447,1.5749,396600002.0
2005-03-25 14:22:00,1.5747,1.57488,1.57444,1.57457,635000003.0
2005-03-25 14:23:00,1.57486,1.57509,1.5744,1.57477,172500000.0
2005-03-25 14:24:00,1.57392,1.57498,1.57392,1.57428,466500000.0
2005-03-25 14:25:00,1.57401,1.57499,1.57401,1.5747,542500000.0
2005-03-25 14:26:00,1.5744,1.57499,1.57422,1.57499,561900001.0
2005-03-25 14:27:00,1.57462,1.57462,1.57419,1.57453,407200000.0
2005-03-25 14:28:00,1.57376,1.57432,1.57362,1.5743,55300000.0
2005-03-25 14:29:00,1.57435,1.57468,1.57429,1.57447,56500000.0
2005-03-25 14:30:00,1.57435,1.57465,1.57374,1.57423,42300000.0
2005-03-25 14:31:00,1.57431,1.57436,1.57407,1.57418,39600000.0
2005-03-25 14:32:00,1.57383,1.57451,1.57383,1.57446,22000000.0
2005-03-25 14:33:00,1.57439,1.57439,1.57398,1.57398,32600000.0
2005-03-25 14:34:00,1.57483,1.57483,1.57439,1.57469,39700000.0
2005-03-25 14:35:00,1.57475,1.57475,1.5742,1.57441,48300000.0
2005-03-25 14:36:00,1.57458,1.57476,1.57426,1.57426,30800000.0
2005-03-25 14:37:00,1.57388,1.57427,1.5736,1.57427,47300000.0
2005-03-25 14:38:00,1.57401,1.57457,1.57387,1.57457,45800000.0
2005-03-25 14:39:00,1.5744,1.57488,1.57429,1.57446,40900000.0
2005-03-25 14:40:00,1.57451,1.5749,1.57441,1.57444,31400000.0
2005-03-25 14:41:00,1.57452,1.57472,1.57444,1.5747,39600000.0
2005-03-25 14:42:00,1.57383,1.57453,1.57383,1.57398,32600000.0
2005-03-25 14:43:00,1.57457,1.57466,1.57404,1.57412,38800000.0
2005-03-25 14:44:00,1.57397,1.57462,1.57379,1.57435,32400000.0
2005-03-25 14:45:00,1.57439,1.57479,1.57421,1.57451,55100000.0
2005-03-25 14:46:00,1.57505,1.57511,1.57484,1.57508,55400000.0
2005-03-25 14:47:00,1.57461,1.57521,1.57446,1.57521,27000000.0
2005-03-25 14:48:00,1.57477,1.57486,1.57432,1.57459,47700001.0
2005-03-25 14:49:00,1.57488,1.57579,1.57488,1.57542,44000000.0
2005-03-25 14:50:00,1.57476,1.57526,1.57462,1.57526,80000002.0
2005-03-25 14:51:00,1.5754,1.57546,1.57515,1.57521,44400001.0
2005-03-25 14:52:00,1.57493,1.57493,1.57452,1.57467,33000000.0
2005-03-25 14:53:00,1.57476,1.57487,1.57424,1.57448,19400000.0
2005-03-25 14:54:00,1.57445,1.57493,1.57426,1.57426,25400000.0
2005-03-25 14:55:00,1.57463,1.5747,1.57293,1.57293,46900000.0
2005-03-25 14:56:00,1.57317,1.57361,1.57309,1.57351,26600000.0
2005-03-25 14:57:00,1.57325,1.57348,1.57299,1.57327,31200000.0
2005-03-25 14:58:00,1.57313,1.57358,1.57313,1.57324,47500000.0
2005-03-25 14:59:00,1.57339,1.5736,1.57315,1.57315,43300000.0
2005-03-25 15:00:00,1.57317,1.57348,1.57293,1.57293,39400000.0
2005-03-25 15:01:00,1.57362,1.57363,1.57341,1.57351,61700000.0
2005-03-25 15:02:00,1.57376,1.57376,1.57273,1.57282,36400000.0
2005-03-25 15:03:00,1.57296,1.57393,1.57296,1.57341,63800000.0
2005-03-25 15:04:00,1.57309,1.57408,1.57309,1.57374,37600000.0
2005-03-25 15:05:00,1.5739,1.5739,1.57323,1.57327,34000000.0
2005-03-25 15:06:00,1.57347,1.57365,1.57299,1.57365,48400000.0
2005-03-25 15:07:00,1.57384,1.57385,1.57352,1.57352,45800000.0
2005-03-25 15:08:00,1.57364,1.57364,1.57234,1.57275,45600000.0
2005-03-25 15:09:00,1.57348,1.57348,1.57253,1.57303,42400000.0
2005-03-25 15:10:00,1.57248,1.57292,1.57248,1.57272,44600001.0
2005-03-25 15:11:00,1.5729,1.57339,1.57273,1.57299,34300000.0
2005-03-25 15:12:00,1.57227,1.57322,1.57227,1.57285,34200000.0
2005-03-25 15:13:00,1.57298,1.57324,1.57285,1.57285,39500000.0
2005-03-25 15:14:00,1.57261,1.57307,1.57257,1.57257,35200000.0
2005-03-25 15:15:00,1.5727,1.5729,1.57238,1.5729,39000000.0
2005-03-25 15:16:00,1.57293,1.57328,1.57286,1.57294,35800000.0
2005-03-25 15:17:00,1.57291,1.57347,1.57291,1.57347,52300000.0
2005-03-25 15:18:00,1.57328,1.57359,1.57312,1.57359,46400000.0
2005-03-25 15:19:00,1.57355,1.57355,1.57303,1.57303,44700000.0
2005-03-25 15:20:00,1.57309,1.57347,1.57309,1.57347,24200000.0
2005-03-25 15:21:00,1.57304,1.57351,1.57304,1.57351,48600000.0
2005-03-25 15:22:00,1.57293,1.5733,1.57287,1.5733,34600000.0
2005-03-25 15:23:00,1.57319,1.57339,1.5728,1.57339,40200000.0
2005-03-25 15:24:00,1.57334,1.57334,1.57317,1.57334,32000000.0
2005-03-25 15:25:00,1.57344,1.57344,1.57307,1.57307,28200000.0
2005-03-25 15:26:00,1.57308,1.5732,1.57291,1.57302,38800000.0
2005-03-25 15:27:00,1.57361,1.57377,1.57317,1.57319,28600000.0
2005-03-25 15:28:00,1.57275,1.57319,1.57275,1.57279,27000000.0
2005-03-25 15:29:00,1.57375,1.57375,1.57282,1.57282,45000000.0
2005-03-25 15:30:00,1.57264,1.57327,1.57232,1.57327,18200000.0
2005-03-25 15:31:00,1.57335,1.57372,1.57317,1.57368,36400000.0
2005-03-25 15:32:00,1.57318,1.57358,1.57317,1.57358,39800000.0
2005-03-25 15:33:00,1.57341,1.57358,1.57313,1.57358,36400000.0
2005-03-25 15:34:00,1.57334,1.57374,1.5731,1.5731,37400000.0
2005-03-25 15:35:00,1.57327,1.57344,1.57312,1.57312,21000000.0
2005-03-25 15:36:00,1.57356,1.57367,1.57339,1.57342,43800000.0
2005-03-25 15:37:00,1.5732,1.57363,1.5732,1.57358,51200001.0
2005-03-25 15:38:00,1.57305,1.57325,1.57247,1.57248,40000000.0
2005-03-25 15:39:00,1.57246,1.57255,1.57202,1.57202,38200000.0
2005-03-25 15:40:00,1.5718,1.57194,1.57128,1.5713,41100000.0
2005-03-25 15:41:00,1.57182,1.57212,1.57172,1.57212,36500000.0
2005-03-25 15:42:00,1.57204,1.57225,1.57185,1.57204,20400000.0
2005-03-25 15:43:00,1.57144,1.57194,1.57136,1.57194,47300000.0
2005-03-25 15:44:00,1.57202,1.57251,1.57173,1.57251,27800000.0
2005-03-25 15:45:00,1.57247,1.57291,1.57243,1.57243,43400000.0
2005-03-25 15:46:00,1.57267,1.57282,1.57195,1.57195,36100000.0
2005-03-25 15:47:00,1.57199,1.57265,1.57199,1.57265,34900000.0
2005-03-25 15:48:00,1.57239,1.57239,1.57201,1.57218,35900000.0
2005-03-25 15:49:00,1.57204,1.57249,1.57204,1.57233,55600001.0
2005-03-25 15:50:00,1.57243,1.5729,1.57223,1.57288,35200000.0
2005-03-25 15:51:00,1.57267,1.57308,1.5723,1.57303,66600002.0
2005-03-25 15:52:00,1.5723,1.57242,1.57212,1.57233,68000000.0
2005-03-25 15:53:00,1.57206,1.5721,1.57139,1.57149,31400000.0
2005-03-25 15:54:00,1.57174,1.57221,1.57132,1.57197,18200000.0
2005-03-25 15:55:00,1.5718,1.57209,1.5716,1.57177,45100001.0
2005-03-25 15:56:00,1.5721,1.57237,1.5718,1.57225,36300000.0
2005-03-25 15:57:00,1.57236,1.57248,1.57166,1.57178,29000000.0
2005-03-25 15:58:00,1.57117,1.57156,1.57117,1.57131,38800000.0
2005-03-25 15:59:00,1.57207,1.57212,1.57177,1.57212,33200000.0
2005-03-25 16:00:00,1.57192,1.57192,1.57144,1.57152,21200000.0
2005-03-25 16:01:00,1.57125,1.57187,1.5709,1.5709,28000000.0
2005-03-25 16:02:00,1.57075,1.57157,1.57075,1.57112,38000001.0
2005-03-25 16:03:00,1.57089,1.57184,1.57089,1.57184,36600000.0
2005-03-25 16:04:00,1.57195,1.57233,1.5716,1.5716,41600001.0
2005-03-25 16:05:00,1.5718,1.57189,1.57103,1.5711,31500000.0
2005-03-25 16:06:00,1.57116,1.57207,1.57116,1.5719,31600000.0
2005-03-25 16:07:00,1.57191,1.57191,1.57158,1.57178,38400000.0
2005-03-25 16:08:00,1.57128,1.57154,1.57128,1.57134,31800000.0
2005-03-25 16:09:00,1.5711,1.5716,1.5711,1.57156,44200001.0
2005-03-25 16:10:00,1.57164,1.5719,1.57102,1.5719,35000000.0
2005-03-25 16:11:00,1.57116,1.57132,1.57102,1.57118,27600000.0
2005-03-25 16:12:00,1.57126,1.57133,1.57102,1.57133,42200000.0
2005-03-25 16:13:00,1.57142,1.57153,1.5711,1.57137,32600000.0
2005-03-25 16:14:00,1.57102,1.57198,1.57102,1.57198,44500000.0
2005-03-25 16:15:00,1.57173,1.57173,1.57118,1.57135,39900000.0
2005-03-25 16:16:00,1.57107,1.57176,1.57107,1.57114,29000000.0
2005-03-25 16:17:00,1.5711,1.57163,1.5711,1.57148,23400000.0
2005-03-25 16:18:00,1.57109,1.57133,1.571,1.57123,29400000.0
2005-03-25 16:19:00,1.57134,1.57157,1.57101,1.57155,46800000.0
2005-03-25 16:20:00,1.57137,1.5716,1.57127,1.57149,51000001.0
2005-03-25 16:21:00,1.57158,1.57158,1.57087,1.571,37600000.0
2005-03-25 16:22:00,1.57176,1.5719,1.57135,1.57144,49000000.0
2005-03-25 16:23:00,1.57165,1.57188,1.57161,1.57188,26000000.0
2005-03-25 16:24:00,1.57145,1.57181,1.57144,1.57154,28800000.0
2005-03-25 16:25:00,1.57171,1.57211,1.57138,1.57197,42300000.0
2005-03-25 16:26:00,1.57198,1.57219,1.57168,1.57168,40600000.0
2005-03-25 16:27:00,1.57188,1.57227,1.57188,1.5721,35100000.0
2005-03-25 16:28:00,1.57191,1.57208,1.57125,1.57125,45700000.0
2005-03-25 16:29:00,1.57187,1.57196,1.5715,1.57186,38300000.0
2005-03-25 16:30:00,1.57183,1.57219,1.57183,1.57201,65800000.0
2005-03-25 16:31:00,1.572,1.57209,1.57157,1.57157,47700000.0
2005-03-25 16:32:00,1.57219,1.57242,1.57199,1.57232,54800001.0
2005-03-25 16:33:00,1.57239,1.57239,1.57182,1.57218,47000000.0
2005-03-25 16:34:00,1.57256,1.57257,1.57182,1.57206,49900000.0
2005-03-25 16:35:00,1.57194,1.57237,1.57181,1.57237,35400000.0
2005-03-25 16:36:00,1.57216,1.57278,1.57216,1.57278,31500000.0
2005-03-25 16:37:00,1.57273,1.57273,1.57188,1.57234,38300000.0
2005-03-25 16:38:00,1.57244,1.57253,1.57194,1.57251,64900000.0
2005-03-25 16:39:00,1.57238,1.57238,1.57147,1.57187,19800000.0
2005-03-25 16:40:00,1.57188,1.57233,1.57188,1.57224,32400000.0
2005-03-25 16:41:00,1.57203,1.57285,1.57203,1.57283,25800000.0
2005-03-25 16:42:00,1.57236,1.57251,1.57207,1.57251,33700000.0
2005-03-25 16:43:00,1.57278,1.57278,1.57223,1.57263,37400000.0
2005-03-25 16:44:00,1.57155,1.57235,1.57155,1.57235,60900001.0
2005-03-25 16:45:00,1.57208,1.57216,1.57198,1.57209,50500000.0
2005-03-25 16:46:00,1.57173,1.5721,1.57159,1.57206,57000000.0
2005-03-25 16:47:00,1.57201,1.57239,1.57176,1.57213,34600000.0
2005-03-25 16:48:00,1.57207,1.57226,1.57189,1.57196,40200000.0
2005-03-25 16:49:00,1.57188,1.5725,1.57188,1.5725,25200000.0
2005-03-25 16:50:00,1.57235,1.57235,1.57222,1.57235,27800000.0
2005-03-25 16:51:00,1.5725,1.57251,1.57203,1.57228,45400000.0
2005-03-25 16:52:00,1.57228,1.57263,1.57228,1.57248,44400000.0
2005-03-25 16:53:00,1.57352,1.57363,1.57281,1.57332,46600000.0
2005-03-25 16:54:00,1.57327,1.57374,1.57304,1.57343,63400002.0
2005-03-25 16:55:00,1.57511,1.57642,1.57511,1.57623,32800000.0
2005-03-25 16:56:00,1.57561,1.57748,1.57561,1.5767,38600000.0
2005-03-25 16:57:00,1.57675,1.57758,1.57665,1.57738,27200000.0
2005-03-25 16:58:00,1.57701,1.57742,1.57638,1.57638,36400000.0
2005-03-25 16:59:00,1.57616,1.57616,1.57493,1.57544,32200000.0
2005-03-25 17:00:00,1.57503,1.57582,1.57503,1.57537,52000000.0
2005-03-25 17:01:00,1.57554,1.57575,1.57531,1.57531,46800000.0
2005-03-25 17:02:00,1.57533,1.57563,1.57533,1.57551,47200000.0
2005-03-25 17:03:00,1.57545,1.57577,1.57522,1.57522,30400000.0
2005-03-25 17:04:00,1.57546,1.57569,1.57525,1.57554,34000000.0
2005-03-25 17:05:00,1.5753,1.57567,1.57492,1.57553,35000000.0
2005-03-25 17:06:00,1.57482,1.5752,1.57474,1.57518,32300000.0
2005-03-25 17:07:00,1.57529,1.57529,1.57466,1.57527,63400001.0
2005-03-25 17:08:00,1.57514,1.57553,1.57504,1.57548,27400000.0
2005-03-25 17:09:00,1.57548,1.5755,1.57492,1.57508,43800000.0
2005-03-25 17:10:00,1.57494,1.57534,1.57494,1.5751,36800000.0
2005-03-25 17:11:00,1.57534,1.57563,1.57532,1.57555,23200000.0
2005-03-25 17:12:00,1.57558,1.57586,1.57558,1.57579,28000000.0
2005-03-25 17:13:00,1.57539,1.57563,1.57539,1.5755,42600000.0
2005-03-25 17:14:00,1.57506,1.57585,1.57504,1.57504,66800000.0
2005-03-25 17:15:00,1.57523,1.57523,1.57483,1.57484,45800001.0
2005-03-25 17:16:00,1.57503,1.57571,1.57503,1.57547,29500000.0
2005-03-25 17:17:00,1.57531,1.57557,1.57517,1.57557,35800000.0
2005-03-25 17:18:00,1.57563,1.57563,1.57521,1.57558,37200000.0
2005-03-25 17:19:00,1.57535,1.57588,1.57533,1.57588,44400001.0
2005-03-25 17:20:00,1.57522,1.57542,1.57461,1.57484,25200000.0
2005-03-25 17:21:00,1.57541,1.57545,1.57498,1.57511,38900000.0
2005-03-25 17:22:00,1.57538,1.57566,1.57522,1.57551,37000000.0
2005-03-25 17:23:00,1.5749,1.57528,1.5749,1.57513,42000000.0
2005-03-25 17:24:00,1.57534,1.57587,1.57534,1.57568,25800000.0
2005-03-25 17:25:00,1.5756,1.57571,1.57526,1.5755,31800000.0
2005-03-25 17:26:00,1.57502,1.57523,1.57496,1.57514,27600000.0
2005-03-25 17:27:00,1.57567,1.57567,1.57507,1.57529,31600000.0
2005-03-25 17:28:00,1.57519,1.57558,1.57519,1.57546,48000001.0
2005-03-25 17:29:00,1.57501,1.5755,1.57474,1.5755,51700001.0
2005-03-25 17:30:00,1.57587,1.57631,1.57561,1.57565,39600000.0
2005-03-25 17:31:00,1.57494,1.57559,1.57485,1.57544,40800000.0
2005-03-25 17:32:00,1.57526,1.57568,1.57526,1.57544,41400000.0
2005-03-25 17:33:00,1.57554,1.57584,1.57552,1.57583,49200000.0
2005-03-25 17:34:00,1.57543,1.57567,1.57543,1.57557,45000000.0
2005-03-25 17:35:00,1.57536,1.57576,1.57536,1.57567,33000000.0
2005-03-25 17:36:00,1.57575,1.57597,1.57555,1.57597,59000000.0
2005-03-25 17:37:00,1.57611,1.57611,1.57535,1.57587,41900000.0
2005-03-25 17:38:00,1.57535,1.57587,1.57535,1.57548,43000000.0
2005-03-25 17:39:00,1.57565,1.57586,1.57562,1.57577,43600000.0
2005-03-25 17:40:00,1.57514,1.57612,1.57514,1.57587,25600000.0
2005-03-25 17:41:00,1.5752,1.57553,1.57497,1.57521,44900000.0
2005-03-25 17:42:00,1.57523,1.57546,1.57484,1.57546,45000000.0
2005-03-25 17:43:00,1.57558,1.5759,1.57556,1.57564,39000000.0
2005-03-25 17:44:00,1.57539,1.5756,1.57526,1.57535,39000000.0
2005-03-25 17:45:00,1.57557,1.57568,1.57502,1.57511,36200001.0
2005-03-25 17:46:00,1.57578,1.57625,1.57578,1.57625,58600000.0
2005-03-25 17:47:00,1.57599,1.57618,1.57583,1.57618,38500000.0
2005-03-25 17:48:00,1.5758,1.576,1.57543,1.57543,37400000.0
2005-03-25 17:49:00,1.57617,1.57617,1.57528,1.57583,37500000.0
2005-03-25 17:50:00,1.57608,1.57619,1.57583,1.57595,33400000.0
2005-03-25 17:51:00,1.57605,1.57637,1.57576,1.57576,29300000.0
2005-03-25 17:52:00,1.57603,1.57633,1.57577,1.57583,28400000.0
2005-03-25 17:53:00,1.57583,1.57653,1.5758,1.57647,30600000.0
2005-03-25 17:54:00,1.57619,1.57632,1.57549,1.57593,36200000.0
2005-03-25 17:55:00,1.57585,1.57605,1.57535,1.57594,42400000.0
2005-03-25 17:56:00,1.57486,1.57567,1.57453,1.57551,32600000.0
2005-03-25 17:57:00,1.57511,1.57523,1.57496,1.57516,42200000.0
2005-03-25 17:58:00,1.5754,1.57563,1.57521,1.57563,39800000.0
2005-03-25 17:59:00,1.57562,1.57572,1.57492,1.57492,53900000.0
2005-03-25 18:00:00,1.57551,1.57578,1.57475,1.57475,45500000.0
2005-03-25 18:01:00,1.57494,1.57551,1.57472,1.57498,51200000.0
2005-03-25 18:02:00,1.57541,1.57601,1.57541,1.57597,50200000.0
2005-03-25 18:03:00,1.57576,1.57578,1.5749,1.5749,39600001.0
2005-03-25 18:04:00,1.57541,1.57577,1.57524,1.57524,31400000.0
2005-03-25 18:05:00,1.57505,1.57532,1.57454,1.57532,30200000.0
2005-03-25 18:06:00,1.57533,1.57588,1.57533,1.57554,42200000.0
2005-03-25 18:07:00,1.57578,1.57591,1.57543,1.57591,41400000.0
2005-03-25 18:08:00,1.57532,1.57568,1.57532,1.57567,45000000.0
2005-03-25 18:09:00,1.57585,1.57585,1.57538,1.57556,45400000.0
2005-03-25 18:10:00,1.57554,1.57583,1.57544,1.5757,24200000.0
2005-03-25 18:11:00,1.57575,1.57576,1.57536,1.57542,48000000.0
2005-03-25 18:12:00,1.57544,1.57581,1.57544,1.57551,34500000.0
2005-03-25 18:13:00,1.57561,1.57577,1.57517,1.57529,46400000.0
2005-03-25 18:14:00,1.5749,1.57507,1.57481,1.57481,36800000.0
2005-03-25 18:15:00,1.57449,1.57468,1.57419,1.57428,37600000.0
2005-03-25 18:16:00,1.57466,1.57481,1.57432,1.57477,27800000.0
2005-03-25 18:17:00,1.57459,1.5746,1.57407,1.57457,41600000.0
2005-03-25 18:18:00,1.5746,1.57529,1.57455,1.57529,42000000.0
2005-03-25 18:19:00,1.57507,1.57532,1.57499,1.57515,23000000.0
2005-03-25 18:20:00,1.57483,1.57547,1.57472,1.57534,25600000.0
2005-03-25 18:21:00,1.57465,1.5749,1.57451,1.57457,27200000.0
2005-03-25 18:22:00,1.57413,1.57528,1.57413,1.57528,41000000.0
2005-03-25 18:23:00,1.57522,1.5754,1.57508,1.57508,42200001.0
2005-03-25 18:24:00,1.57529,1.57537,1.57508,1.5753,93900000.0
2005-03-25 18:25:00,1.5756,1.5756,1.57506,1.57522,37800000.0
2005-03-25 18:26:00,1.57513,1.57523,1.57487,1.57487,24200000.0
2005-03-25 18:27:00,1.57517,1.57521,1.57493,1.57512,54900001.0
2005-03-25 18:28:00,1.57489,1.57489,1.57442,1.57474,37500000.0
2005-03-25 18:29:00,1.57502,1.57536,1.5748,1.57526,39000000.0
2005-03-25 18:30:00,1.57486,1.57516,1.57474,1.57491,40900000.0
2005-03-25 18:31:00,1.57547,1.57547,1.57516,1.57529,30600000.0
2005-03-25 18:32:00,1.57529,1.57529,1.57493,1.57522,46000000.0
2005-03-25 18:33:00,1.57533,1.5754,1.57498,1.57514,45700000.0
2005-03-25 18:34:00,1.57519,1.57545,1.57498,1.57545,36200000.0
2005-03-25 18:35:00,1.57566,1.57566,1.57495,1.57559,50000000.0
2005-03-25 18:36:00,1.57531,1.57556,1.57511,1.57555,41700000.0
2005-03-25 18:37:00,1.57515,1.57522,1.57489,1.57522,43300000.0
2005-03-25 18:38:00,1.57521,1.57521,1.57479,1.57517,32800000.0
2005-03-25 18:39:00,1.57499,1.57585,1.57499,1.57566,26800000.0
2005-03-25 18:40:00,1.57561,1.57571,1.57508,1.57531,40700000.0
2005-03-25 18:41:00,1.57526,1.57607,1.57526,1.57607,26000000.0
2005-03-25 18:42:00,1.57567,1.57581,1.57533,1.57581,64200002.0
2005-03-25 18:43:00,1.57568,1.57618,1.57568,1.57579,29200000.0
2005-03-25 18:44:00,1.57548,1.57559,1.57519,1.57557,30800000.0
2005-03-25 18:45:00,1.57578,1.57593,1.57563,1.57573,28800000.0
2005-03-25 18:46:00,1.57589,1.57604,1.57567,1.57567,32800000.0
2005-03-25 18:47:00,1.57588,1.57597,1.57545,1.57597,33000000.0
2005-03-25 18:48:00,1.57597,1.57597,1.57553,1.57593,45400000.0
2005-03-25 18:49:00,1.57606,1.57606,1.57541,1.57542,21200000.0
2005-03-25 18:50:00,1.57541,1.57608,1.5753,1.57602,48000001.0
2005-03-25 18:51:00,1.5753,1.57569,1.57529,1.57529,36000000.0
2005-03-25 18:52:00,1.57517,1.57578,1.57517,1.57564,44800000.0
2005-03-25 18:53:00,1.57594,1.57601,1.57582,1.57582,26800000.0
2005-03-25 18:54:00,1.57591,1.57642,1.57591,1.57642,24600000.0
2005-03-25 18:55:00,1.57609,1.5764,1.57583,1.57584,37600000.0
2005-03-25 18:56:00,1.57569,1.57635,1.57569,1.57573,49300000.0
2005-03-25 18:57:00,1.57592,1.57645,1.57586,1.57634,31400000.0
2005-03-25 18:58:00,1.57671,1.57674,1.57618,1.57664,32900000.0
2005-03-25 18:59:00,1.57681,1.5771,1.57631,1.57701,27400000.0
2005-03-25 19:00:00,1.57736,1.57741,1.57569,1.57586,85700000.0
2005-03-25 19:01:00,1.5763,1.57646,1.57579,1.57637,37300000.0
2005-03-25 19:02:00,1.57583,1.57651,1.57583,1.57651,30400000.0
2005-03-25 19:03:00,1.57623,1.57717,1.57622,1.5767,50200000.0
2005-03-25 19:04:00,1.57687,1.57719,1.57647,1.57656,35000000.0
2005-03-25 19:05:00,1.57638,1.57689,1.57624,1.57675,31900000.0
2005-03-25 19:06:00,1.57685,1.57694,1.57651,1.57662,22600000.0
2005-03-25 19:07:00,1.57726,1.57735,1.5762,1.57715,53200000.0
2005-03-25 19:08:00,1.57688,1.57711,1.57652,1.5766,43500000.0
2005-03-25 19:09:00,1.57692,1.57703,1.5767,1.5767,28000000.0
2005-03-25 19:10:00,1.57659,1.57675,1.57647,1.57648,46200000.0
2005-03-25 19:11:00,1.57687,1.57702,1.57668,1.57692,36800000.0
2005-03-25 19:12:00,1.57665,1.57748,1.57665,1.57741,30200000.0
2005-03-25 19:13:00,1.57718,1.57741,1.57689,1.57704,46600001.0
2005-03-25 19:14:00,1.57703,1.5773,1.57678,1.57708,36200000.0
2005-03-25 19:15:00,1.57719,1.57726,1.57672,1.57726,21600000.0
2005-03-25 19:16:00,1.5766,1.57746,1.5766,1.5771,35900000.0
2005-03-25 19:17:00,1.57708,1.57756,1.57687,1.57751,46000000.0
2005-03-25 19:18:00,1.57713,1.57732,1.57681,1.57732,30600000.0
2005-03-25 19:19:00,1.57722,1.57749,1.5769,1.57744,77400002.0
2005-03-25 19:20:00,1.57746,1.57746,1.57665,1.57706,55000001.0
2005-03-25 19:21:00,1.57724,1.57724,1.57657,1.57667,14800000.0
2005-03-25 19:22:00,1.5768,1.57768,1.5768,1.57739,36500000.0
2005-03-25 19:23:00,1.57691,1.5772,1.57652,1.577,45000000.0
2005-03-25 19:24:00,1.57721,1.5773,1.57695,1.57725,68800000.0
2005-03-25 19:25:00,1.57739,1.57751,1.57703,1.57751,30200000.0
2005-03-25 19:26:00,1.57709,1.57759,1.57709,1.57729,33000000.0
2005-03-25 19:27:00,1.57708,1.57755,1.57679,1.57726,31200000.0
2005-03-25 19:28:00,1.5766,1.57752,1.5766,1.57711,42800000.0
2005-03-25 19:29:00,1.57701,1.5777,1.57701,1.57761,18600000.0
2005-03-25 19:30:00,1.57749,1.57762,1.57734,1.57761,45200000.0
2005-03-25 19:31:00,1.57747,1.57747,1.57664,1.57664,43500000.0
2005-03-25 19:32:00,1.57702,1.5775,1.57665,1.5775,46400001.0
2005-03-25 19:33:00,1.57775,1.57777,1.57698,1.57777,37400000.0
2005-03-25 19:34:00,1.57756,1.57767,1.57726,1.5773,35600000.0
2005-03-25 19:35:00,1.5776,1.5778,1.57736,1.57762,32400000.0
2005-03-25 19:36:00,1.57694,1.57762,1.57694,1.57762,34800000.0
2005-03-25 19:37:00,1.57774,1.57774,1.57729,1.57738,38400000.0
2005-03-25 19:38:00,1.57728,1.57778,1.57691,1.57691,37400000.0
2005-03-25 19:39:00,1.57754,1.57754,1.57662,1.57735,56300000.0
2005-03-25 19:40:00,1.57723,1.57789,1.57721,1.57777,62100001.0
2005-03-25 19:41:00,1.5774,1.57756,1.57713,1.57729,42400001.0
2005-03-25 19:42:00,1.57689,1.57748,1.57684,1.57717,60800000.0
2005-03-25 19:43:00,1.57757,1.57757,1.57709,1.5772,23200000.0
2005-03-25 19:44:00,1.57686,1.57778,1.57686,1.57778,64900000.0
2005-03-25 19:45:00,1.57736,1.57768,1.57713,1.57768,39800000.0
2005-03-25 19:46:00,1.5771,1.57739,1.57589,1.57589,55100000.0
2005-03-25 19:47:00,1.57587,1.57765,1.57587,1.57761,33200000.0
2005-03-25 19:48:00,1.5767,1.57751,1.57656,1.57751,40500000.0
2005-03-25 19:49:00,1.57737,1.57737,1.5766,1.5766,23400000.0
2005-03-25 19:50:00,1.57639,1.5774,1.57614,1.57697,39700000.0
2005-03-25 19:51:00,1.57633,1.57721,1.57628,1.57695,50800000.0
2005-03-25 19:52:00,1.57655,1.5772,1.57655,1.57717,22800000.0
2005-03-25 19:53:00,1.57718,1.57753,1.57718,1.57749,49000000.0
2005-03-25 19:54:00,1.57748,1.57774,1.57725,1.5775,32000000.0
2005-03-25 19:55:00,1.57756,1.57773,1.57675,1.57676,17000000.0
2005-03-25 19:56:00,1.57678,1.57745,1.57678,1.57709,29600000.0
2005-03-25 19:57:00,1.57723,1.57778,1.57723,1.57771,40000000.0
2005-03-25 19:58:00,1.57712,1.57782,1.57712,1.57764,39800000.0
2005-03-25 19:59:00,1.57761,1.5777,1.57737,1.57742,54100000.0
2005-03-25 20:00:00,1.57723,1.57794,1.57716,1.57734,37000000.0
2005-03-25 20:01:00,1.57811,1.57811,1.57727,1.57727,50000000.0
2005-03-25 20:02:00,1.57678,1.57774,1.57678,1.57774,39000000.0
2005-03-25 20:03:00,1.57768,1.57782,1.5773,1.57771,24200000.0
2005-03-25 20:04:00,1.57752,1.57815,1.57728,1.57768,46000000.0
2005-03-25 20:05:00,1.57731,1.57784,1.5773,1.5775,37800000.0
2005-03-25 20:06:00,1.57739,1.57782,1.57729,1.57766,26400000.0
2005-03-25 20:07:00,1.5773,1.57796,1.57717,1.57793,18400000.0
2005-03-25 20:08:00,1.5773,1.57747,1.57678,1.57678,22000000.0
2005-03-25 20:09:00,1.57745,1.5776,1.57732,1.57754,24800000.0
2005-03-25 20:10:00,1.57706,1.5777,1.577,1.5774,41800000.0
2005-03-25 20:11:00,1.57739,1.57782,1.57733,1.57767,47500000.0
2005-03-25 20:12:00,1.57758,1.57774,1.57692,1.57755,55700001.0
2005-03-25 20:13:00,1.57781,1.57781,1.57721,1.57748,42000001.0
2005-03-25 20:14:00,1.57724,1.57785,1.57671,1.57774,45900000.0
2005-03-25 20:15:00,1.57788,1.57788,1.57744,1.57769,37700000.0
2005-03-25 20:16:00,1.57717,1.57798,1.57698,1.57727,32600000.0
2005-03-25 20:17:00,1.57681,1.57781,1.57669,1.57732,45700000.0
2005-03-25 20:18:00,1.57696,1.57752,1.57683,1.57743,35200000.0
2005-03-25 20:19:00,1.57772,1.57786,1.577,1.57786,57000000.0
2005-03-25 20:20:00,1.57742,1.57774,1.57728,1.57774,21000000.0
2005-03-25 20:21:00,1.57762,1.57776,1.57687,1.57725,34600000.0
2005-03-25 20:22:00,1.57719,1.57733,1.57697,1.57731,27800000.0
2005-03-25 20:23:00,1.57762,1.57771,1.57702,1.57725,55400000.0
2005-03-25 20:24:00,1.57737,1.57778,1.57737,1.57747,40100000.0
2005-03-25 20:25:00,1.57778,1.57778,1.57719,1.57752,67700001.0
2005-03-25 20:26:00,1.57724,1.57743,1.57694,1.5772,36100000.0
2005-03-25 20:27:00,1.57737,1.57751,1.57649,1.5774,49800000.0
2005-03-25 20:28:00,1.57708,1.57751,1.57708,1.57748,37600000.0
2005-03-25 20:29:00,1.57696,1.5772,1.57647,1.57691,37400000.0
2005-03-25 20:30:00,1.57764,1.57771,1.57738,1.57762,17600000.0
2005-03-25 20:31:00,1.57723,1.57723,1.57663,1.57719,48800000.0
2005-03-25 20:32:00,1.57755,1.57773,1.57692,1.57773,55400000.0
2005-03-25 20:33:00,1.57772,1.57772,1.57721,1.57738,38800000.0
2005-03-25 20:34:00,1.57733,1.57751,1.57723,1.57725,54200000.0
2005-03-25 20:35:00,1.57712,1.57712,1.57669,1.57682,35200000.0
2005-03-25 20:36:00,1.57695,1.57749,1.57659,1.57749,42400000.0
2005-03-25 20:37:00,1.57769,1.57775,1.57701,1.57727,39600000.0
2005-03-25 20:38:00,1.57753,1.57753,1.57691,1.57691,35600000.0
2005-03-25 20:39:00,1.57733,1.57761,1.57689,1.57689,56300000.0
2005-03-25 20:40:00,1.57653,1.57718,1.57635,1.57718,47700000.0
2005-03-25 20:41:00,1.57725,1.57756,1.57685,1.57756,52000000.0
2005-03-25 20:42:00,1.57724,1.57744,1.57616,1.57616,33400000.0
2005-03-25 20:43:00,1.5759,1.57723,1.57581,1.57698,43100001.0
2005-03-25 20:44:00,1.57688,1.57711,1.57645,1.57684,32400000.0
2005-03-25 20:45:00,1.57688,1.57737,1.57673,1.57733,43800001.0
2005-03-25 20:46:00,1.57725,1.57752,1.57695,1.57695,55100000.0
2005-03-25 20:47:00,1.57637,1.57744,1.57637,1.57744,34600000.0
2005-03-25 20:48:00,1.57647,1.57767,1.57647,1.57755,76800000.0
2005-03-25 20:49:00,1.57717,1.57743,1.57717,1.57743,35000000.0
2005-03-25 20:50:00,1.5769,1.57746,1.57683,1.57737,33800000.0
2005-03-25 20:51:00,1.57747,1.57764,1.57689,1.57705,29500000.0
2005-03-25 20:52:00,1.57762,1.57763,1.57707,1.5773,18400000.0
2005-03-25 20:53:00,1.57757,1.57797,1.57755,1.57788,34600000.0
2005-03-25 20:54:00,1.57772,1.57785,1.5767,1.57695,42000000.0
2005-03-25 20:55:00,1.57693,1.57782,1.57681,1.5778,23400000.0
2005-03-25 20:56:00,1.57703,1.57718,1.57658,1.57677,44000001.0
2005-03-25 20:57:00,1.57699,1.57699,1.57623,1.57629,30100000.0
2005-03-25 20:58:00,1.57607,1.57679,1.57599,1.57679,44300000.0
2005-03-25 20:59:00,1.57657,1.57723,1.57657,1.57718,38400000.0
2005-03-25 21:00:00,1.57686,1.57686,1.57619,1.57648,45800001.0
2005-03-25 21:01:00,1.57635,1.57721,1.57635,1.57656,22800000.0
2005-03-25 21:02:00,1.57688,1.57733,1.57675,1.5769,73500001.0
2005-03-25 21:03:00,1.57676,1.57744,1.57676,1.57739,23000000.0
2005-03-25 21:04:00,1.57667,1.57716,1.57667,1.57716,41700000.0
2005-03-25 21:05:00,1.57703,1.57747,1.57646,1.57646,47200000.0
2005-03-25 21:06:00,1.57638,1.5772,1.5763,1.5772,32800000.0
2005-03-25 21:07:00,1.57674,1.57692,1.57644,1.57665,44400000.0
2005-03-25 21:08:00,1.57604,1.57711,1.57604,1.57699,40400001.0
2005-03-25 21:09:00,1.5767,1.57696,1.57649,1.57696,44800000.0
2005-03-25 21:10:00,1.57687,1.5775,1.57674,1.57721,30100000.0
2005-03-25 21:11:00,1.57746,1.57746,1.57671,1.57671,27600000.0
2005-03-25 21:12:00,1.57655,1.57724,1.57655,1.57683,38900000.0
2005-03-25 21:13:00,1.5767,1.57745,1.57656,1.57656,28800000.0
2005-03-25 21:14:00,1.57582,1.57724,1.5758,1.57705,63900001.0
2005-03-25 21:15:00,1.57706,1.57738,1.57697,1.57705,63800001.0
2005-03-25 21:16:00,1.57687,1.57745,1.57687,1.5773,23200000.0
2005-03-25 21:17:00,1.57711,1.57755,1.57698,1.57707,40700000.0
2005-03-25 21:18:00,1.57721,1.57754,1.57699,1.57746,30600000.0
2005-03-25 21:19:00,1.57738,1.57775,1.57704,1.57775,28400000.0
2005-03-25 21:20:00,1.57722,1.57754,1.57703,1.57732,68400000.0
2005-03-25 21:21:00,1.57698,1.57761,1.57697,1.57746,28200000.0
2005-03-25 21:22:00,1.57756,1.57804,1.57719,1.57766,54800000.0
2005-03-25 21:23:00,1.57757,1.57776,1.57712,1.57723,34700000.0
2005-03-25 21:24:00,1.57718,1.57723,1.57683,1.57695,43500000.0
2005-03-25 21:25:00,1.57725,1.5776,1.57695,1.57732,44900000.0
2005-03-25 21:26:00,1.57741,1.57741,1.57661,1.57661,35400000.0
2005-03-25 21:27:00,1.57687,1.57734,1.57687,1.57734,44200001.0
2005-03-25 21:28:00,1.57726,1.57736,1.57703,1.57736,32800000.0
2005-03-25 21:29:00,1.57771,1.57771,1.57679,1.57679,33400000.0
2005-03-25 21:30:00,1.57687,1.5771,1.57666,1.57666,20200000.0
2005-03-25 21:31:00,1.57711,1.57733,1.5768,1.57714,40200000.0
2005-03-25 21:32:00,1.57694,1.57728,1.57694,1.57728,38200000.0
2005-03-25 21:33:00,1.57738,1.5775,1.57673,1.57691,30800000.0
2005-03-25 21:34:00,1.57663,1.57725,1.57663,1.5767,59600000.0
2005-03-25 21:35:00,1.57673,1.57728,1.57673,1.577,35200000.0
2005-03-25 21:36:00,1.57677,1.57732,1.57634,1.57732,35600000.0
2005-03-25 21:37:00,1.57719,1.5772,1.57674,1.5772,35200000.0
2005-03-25 21:38:00,1.57694,1.57696,1.57668,1.57696,40300000.0
2005-03-25 21:39:00,1.57704,1.5772,1.57683,1.5771,44100001.0
2005-03-25 21:40:00,1.57659,1.57766,1.57659,1.57766,21800000.0
2005-03-25 21:41:00,1.5772,1.57742,1.57693,1.57736,55000001.0
2005-03-25 21:42:00,1.57708,1.57732,1.5768,1.5768,20800000.0
2005-03-25 21:43:00,1.577,1.577,1.57675,1.57699,31500000.0
2005-03-25 21:44:00,1.57667,1.5773,1.57651,1.57711,39800000.0
2005-03-25 21:45:00,1.57725,1.57737,1.57682,1.57682,40000000.0
2005-03-25 21:46:00,1.57714,1.57745,1.57662,1.57681,42400000.0
2005-03-25 21:47:00,1.57715,1.57734,1.57641,1.57641,23600000.0
2005-03-25 21:48:00,1.57704,1.57704,1.57656,1.57675,77800002.0
2005-03-25 21:49:00,1.57693,1.57704,1.57667,1.57676,28200000.0
2005-03-25 21:50:00,1.57667,1.57697,1.57667,1.57678,57500001.0
2005-03-25 21:51:00,1.57653,1.57682,1.57638,1.57664,70400000.0
2005-03-25 21:52:00,1.57632,1.57681,1.57632,1.57645,45600000.0
2005-03-25 21:53:00,1.57689,1.57689,1.57672,1.5768,37600000.0
2005-03-25 21:54:00,1.57641,1.57697,1.57641,1.57697,56300000.0
2005-03-25 21:55:00,1.57701,1.57718,1.57681,1.57718,53900000.0
2005-03-25 21:56:00,1.57657,1.57733,1.57657,1.57702,35000000.0
2005-03-25 21:57:00,1.5769,1.57729,1.57672,1.5771,41400000.0
2005-03-25 21:58:00,1.57693,1.57726,1.57686,1.57686,27800000.0
2005-03-25 21:59:00,1.57703,1.57721,1.57682,1.57692,44500000.0
2005-03-25 22:00:00,1.57667,1.5774,1.57667,1.5774,39700000.0
2005-03-25 22:01:00,1.57718,1.57718,1.57681,1.57685,26600000.0
2005-03-25 22:02:00,1.57623,1.5768,1.57623,1.57648,42900001.0
2005-03-25 22:03:00,1.57656,1.577,1.57634,1.577,30600000.0
2005-03-25 22:04:00,1.57672,1.57699,1.57637,1.57697,46300000.0
2005-03-25 22:05:00,1.57728,1.57739,1.57693,1.57718,36400000.0
2005-03-25 22:06:00,1.57685,1.57745,1.57685,1.57714,50700000.0
2005-03-25 22:07:00,1.57723,1.57753,1.57707,1.57707,39700000.0
2005-03-25 22:08:00,1.57678,1.57745,1.57678,1.57727,36400000.0
2005-03-25 22:09:00,1.57724,1.57744,1.57683,1.57716,24000000.0
2005-03-25 22:10:00,1.57672,1.57759,1.57658,1.57679,58800000.0
2005-03-25 22:11:00,1.57725,1.57747,1.57714,1.57719,22000000.0
2005-03-25 22:12:00,1.5771,1.57738,1.57703,1.57703,32600000.0
2005-03-25 22:13:00,1.57729,1.57747,1.57727,1.57729,29000000.0
2005-03-25 22:14:00,1.57727,1.57757,1.57665,1.57665,40100000.0
2005-03-25 22:15:00,1.57711,1.57751,1.57675,1.57686,39500000.0
2005-03-25 22:16:00,1.57723,1.57752,1.57707,1.57707,34000000.0
2005-03-25 22:17:00,1.57756,1.57767,1.57719,1.57726,23000000.0
2005-03-25 22:18:00,1.57745,1.57753,1.57708,1.57709,40900000.0
2005-03-25 22:19:00,1.57725,1.57757,1.57673,1.57673,33000000.0
2005-03-25 22:20:00,1.57688,1.57751,1.57688,1.57722,49500000.0
2005-03-25 22:21:00,1.57731,1.57765,1.57731,1.57751,46800001.0
2005-03-25 22:22:00,1.57724,1.57724,1.57682,1.57694,49700000.0
2005-03-25 22:23:00,1.57726,1.57745,1.57694,1.57715,23600000.0
2005-03-25 22:24:00,1.57739,1.57754,1.57699,1.57712,46200001.0
2005-03-25 22:25:00,1.57708,1.57742,1.57708,1.57715,39600000.0
2005-03-25 22:26:00,1.57679,1.57729,1.57679,1.57729,25400000.0
2005-03-25 22:27:00,1.57725,1.57728,1.57676,1.57719,38400000.0
2005-03-25 22:28:00,1.57665,1.57735,1.57664,1.57735,52000000.0
2005-03-25 22:29:00,1.5773,1.57742,1.57721,1.57739,23400000.0
2005-03-25 22:30:00,1.57698,1.57734,1.57694,1.57734,85800002.0
2005-03-25 22:31:00,1.57717,1.57745,1.57678,1.57723,42600000.0
2005-03-25 22:32:00,1.57737,1.57743,1.57712,1.57734,44600000.0
2005-03-25 22:33:00,1.57752,1.57772,1.57702,1.57709,45200000.0
2005-03-25 22:34:00,1.57696,1.57761,1.57696,1.57699,44000000.0
2005-03-25 22:35:00,1.57738,1.57754,1.57677,1.57753,34600000.0
2005-03-25 22:36:00,1.57767,1.57767,1.5765,1.5765,33400000.0
2005-03-25 22:37:00,1.57721,1.57758,1.57705,1.57758,61500001.0
2005-03-25 22:38:00,1.57727,1.57732,1.57699,1.57714,26800000.0
2005-03-25 22:39:00,1.57692,1.57737,1.57692,1.57705,29200000.0
2005-03-25 22:40:00,1.57676,1.57733,1.57673,1.57712,44600000.0
2005-03-25 22:41:00,1.57756,1.57796,1.57753,1.57767,48800000.0
2005-03-25 22:42:00,1.5778,1.5782,1.5775,1.57761,22000000.0
2005-03-25 22:43:00,1.57775,1.57798,1.57739,1.57775,24400000.0
2005-03-25 22:44:00,1.57765,1.57808,1.57765,1.57808,25800000.0
2005-03-25 22:45:00,1.57782,1.57796,1.57731,1.57796,27800000.0
2005-03-25 22:46:00,1.57799,1.57815,1.57782,1.57789,24600000.0
2005-03-25 22:47:00,1.57784,1.57808,1.57745,1.57804,38100000.0
2005-03-25 22:48:00,1.57719,1.57796,1.57719,1.57792,43100000.0
2005-03-25 22:49:00,1.57831,1.57845,1.57773,1.57778,17600000.0
2005-03-25 22:50:00,1.57766,1.57792,1.57747,1.57747,27700000.0
2005-03-25 22:51:00,1.57805,1.57805,1.57747,1.57761,35200000.0
2005-03-25 22:52:00,1.57762,1.5783,1.57753,1.57755,30600000.0
2005-03-25 22:53:00,1.57761,1.57817,1.57741,1.57817,37600000.0
2005-03-25 22:54:00,1.57776,1.57845,1.57776,1.57842,32300000.0
2005-03-25 22:55:00,1.57819,1.57834,1.57761,1.57809,27000000.0
2005-03-25 22:56:00,1.57837,1.57848,1.578,1.5784,23600000.0
2005-03-25 22:57:00,1.57811,1.57852,1.57791,1.57807,47300000.0
2005-03-25 22:58:00,1.57751,1.57792,1.57738,1.57785,20800000.0
2005-03-25 22:59:00,1.57827,1.57827,1.57753,1.57771,55000000.0
2005-03-25 23:00:00,1.57814,1.57838,1.57814,1.57814,22200000.0
2005-03-25 23:01:00,1.5781,1.57867,1.5781,1.57856,44400000.0
2005-03-25 23:02:00,1.57823,1.57844,1.57823,1.57828,23700000.0
2005-03-25 23:03:00,1.57845,1.57859,1.57838,1.57838,47400000.0
2005-03-25 23:04:00,1.57828,1.57863,1.57815,1.57861,28200000.0
2005-03-25 23:05:00,1.57804,1.57815,1.57795,1.57815,37600000.0
2005-03-25 23:06:00,1.57779,1.57806,1.57754,1.57786,38600000.0
2005-03-25 23:07:00,1.57831,1.57841,1.57707,1.57707,28600000.0
2005-03-25 23:08:00,1.57746,1.57773,1.57746,1.57766,37600000.0
2005-03-25 23:09:00,1.57806,1.57863,1.57806,1.57839,32500000.0
2005-03-25 23:10:00,1.57781,1.57846,1.57771,1.57846,39800001.0
2005-03-25 23:11:00,1.57876,1.57887,1.57873,1.57887,46800000.0
2005-03-25 23:12:00,1.57884,1.57885,1.57867,1.57882,48800001.0
2005-03-25 23:13:00,1.57803,1.57885,1.57803,1.57839,58900000.0
2005-03-25 23:14:00,1.57854,1.57854,1.57824,1.57824,39400001.0
2005-03-25 23:15:00,1.57832,1.5784,1.57775,1.57817,46800000.0
2005-03-25 23:16:00,1.57796,1.57812,1.57776,1.57805,30200000.0
2005-03-25 23:17:00,1.57825,1.57847,1.57821,1.57844,39600000.0
2005-03-25 23:18:00,1.57856,1.57856,1.57806,1.57823,48000000.0
2005-03-25 23:19:00,1.57853,1.57883,1.57843,1.57855,55800001.0
2005-03-25 23:20:00,1.57867,1.57867,1.57794,1.57814,28800000.0
2005-03-25 23:21:00,1.57853,1.57861,1.57774,1.57774,45600000.0
2005-03-25 23:22:00,1.57816,1.57821,1.57786,1.57821,52400001.0
2005-03-25 23:23:00,1.5783,1.57842,1.57827,1.57828,26200000.0
2005-03-25 23:24:00,1.5779,1.57819,1.57782,1.57782,50700000.0
2005-03-25 23:25:00,1.57783,1.57845,1.57783,1.57811,37000000.0
2005-03-25 23:26:00,1.5779,1.57859,1.57761,1.57859,19200000.0
2005-03-25 23:27:00,1.57807,1.57829,1.57806,1.57829,21800000.0
2005-03-25 23:28:00,1.578,1.57835,1.57759,1.57759,45200000.0
2005-03-25 23:29:00,1.57812,1.5786,1.57812,1.57836,39400000.0
2005-03-25 23:30:00,1.57792,1.5783,1.57782,1.57787,38600000.0
2005-03-25 23:31:00,1.57844,1.57844,1.57793,1.57822,36100000.0
2005-03-25 23:32:00,1.578,1.57833,1.57792,1.57824,45200000.0
2005-03-25 23:33:00,1.57823,1.57834,1.57813,1.57813,35000000.0
2005-03-25 23:34:00,1.57833,1.57833,1.57784,1.57793,52000000.0
2005-03-25 23:35:00,1.5783,1.57832,1.57803,1.57827,21400000.0
2005-03-25 23:36:00,1.57813,1.57828,1.5781,1.5781,47000000.0
2005-03-25 23:37:00,1.57806,1.57829,1.57806,1.5782,53600002.0
2005-03-25 23:38:00,1.578,1.57811,1.57791,1.57811,25000000.0
2005-03-25 23:39:00,1.57806,1.5783,1.57799,1.57815,41900000.0
2005-03-25 23:40:00,1.57819,1.57824,1.57795,1.57798,40500000.0
2005-03-25 23:41:00,1.57807,1.57852,1.57798,1.57798,58800001.0
2005-03-25 23:42:00,1.5781,1.57858,1.5781,1.57834,25600000.0
2005-03-25 23:43:00,1.57819,1.57839,1.57792,1.57819,32800000.0
2005-03-25 23:44:00,1.57838,1.57838,1.57799,1.57799,40900000.0
2005-03-25 23:45:00,1.57779,1.57799,1.57746,1.57766,44700000.0
2005-03-25 23:46:00,1.57784,1.57836,1.57784,1.57835,45800000.0
2005-03-25 23:47:00,1.57832,1.57854,1.57817,1.57844,54000001.0
2005-03-25 23:48:00,1.57813,1.57841,1.5778,1.5778,38600000.0
2005-03-25 23:49:00,1.57788,1.57788,1.57738,1.57755,21800000.0
2005-03-25 23:50:00,1.57735,1.57797,1.57735,1.57736,25800000.0
2005-03-25 23:51:00,1.57738,1.57789,1.57728,1.57765,47600000.0
2005-03-25 23:52:00,1.5778,1.57789,1.57731,1.57789,25800000.0
2005-03-25 23:53:00,1.57824,1.5783,1.57806,1.57816,33600001.0
2005-03-25 23:54:00,1.57765,1.57772,1.57721,1.57721,53600001.0
2005-03-25 23:55:00,1.57782,1.57809,1.57782,1.57805,37400000.0
2005-03-25 23:56:00,1.57756,1.57756,1.57647,1.57659,48000000.0
2005-03-25 23:57:00,1.57701,1.57712,1.57668,1.5769,27800000.0
2005-03-25 23:58:00,1.57726,1.57738,1.577,1.57722,37400000.0
2005-03-25 23:59:00,1.5775,1.57774,1.5773,1.57769,49400000.0
2005-03-28 00:00:00,1.57799,1.57822,1.5777,1.5779,37400000.0
2005-03-28 00:01:00,1.57812,1.57875,1.57812,1.5783,47100000.0
2005-03-28 00:02:00,1.57796,1.57858,1.57779,1.57855,68400000.0
2005-03-28 00:03:00,1.57819,1.57837,1.57815,1.57826,49800000.0
2005-03-28 00:04:00,1.57784,1.5782,1.57784,1.57804,32800000.0
2005-03-28 00:05:00,1.57796,1.57813,1.57785,1.57799,31300000.0
2005-03-28 00:06:00,1.57804,1.57837,1.57804,1.57833,43100000.0
2005-03-28 00:07:00,1.5777,1.57819,1.57765,1.57803,30200000.0
2005-03-28 00:08:00,1.57776,1.57809,1.57776,1.57779,60300000.0
2005-03-28 00:09:00,1.5777,1.57787,1.57751,1.57766,47400000.0
2005-03-28 00:10:00,1.57776,1.57816,1.57761,1.578,41600000.0
2005-03-28 00:11:00,1.57784,1.57811,1.57777,1.57805,40400000.0
2005-03-28 00:12:00,1.57755,1.57769,1.57735,1.57769,20400000.0
2005-03-28 00:13:00,1.57774,1.57787,1.57749,1.57765,38000000.0
2005-03-28 00:14:00,1.57749,1.57772,1.57707,1.57728,32400000.0
2005-03-28 00:15:00,1.57687,1.57747,1.57687,1.57742,41100000.0
2005-03-28 00:16:00,1.57725,1.5777,1.57725,1.57754,45500000.0
2005-03-28 00:17:00,1.57747,1.57747,1.5772,1.57744,32600000.0
2005-03-28 00:18:00,1.57724,1.57761,1.57712,1.57761,39500000.0
2005-03-28 00:19:00,1.57753,1.57763,1.57727,1.57747,42600000.0
2005-03-28 00:20:00,1.57741,1.57779,1.57741,1.57747,30600000.0
2005-03-28 00:21:00,1.57781,1.57783,1.57767,1.57781,40200000.0
2005-03-28 00:22:00,1.57727,1.57785,1.57727,1.57785,36700000.0
2005-03-28 00:23:00,1.57747,1.57796,1.5773,1.57775,57900000.0
2005-03-28 00:24:00,1.57715,1.5776,1.57688,1.5776,42400000.0
2005-03-28 00:25:00,1.5777,1.5779,1.57756,1.57786,66200001.0
2005-03-28 00:26:00,1.578,1.578,1.57778,1.5779,26400000.0
2005-03-28 00:27:00,1.57803,1.57803,1.57767,1.57785,50300000.0
2005-03-28 00:28:00,1.57751,1.57759,1.57729,1.57758,38400000.0
2005-03-28 00:29:00,1.57741,1.57768,1.57727,1.57734,31400000.0
2005-03-28 00:30:00,1.57717,1.57752,1.57687,1.5775,42600000.0
2005-03-28 00:31:00,1.57764,1.5777,1.57762,1.57762,29200000.0
2005-03-28 00:32:00,1.57736,1.5777,1.57723,1.57723,27800000.0
2005-03-28 00:33:00,1.57787,1.57787,1.5776,1.57777,21200000.0
2005-03-28 00:34:00,1.57726,1.57775,1.57726,1.57762,31000000.0
2005-03-28 00:35:00,1.57809,1.57809,1.57787,1.57796,35200000.0
2005-03-28 00:36:00,1.57756,1.57791,1.57756,1.57781,28800000.0
2005-03-28 00:37:00,1.5772,1.57736,1.5771,1.57736,37400000.0
2005-03-28 00:38:00,1.57716,1.57755,1.57709,1.57755,36800000.0
2005-03-28 00:39:00,1.57777,1.57781,1.57755,1.5777,58700000.0
2005-03-28 00:40:00,1.5772,1.57777,1.57719,1.57777,25800000.0
2005-03-28 00:41:00,1.57791,1.57793,1.57763,1.57775,27400000.0
2005-03-28 00:42:00,1.57734,1.57759,1.57734,1.57735,27800000.0
2005-03-28 00:43:00,1.5773,1.57767,1.57716,1.57762,32400000.0
2005-03-28 00:44:00,1.57742,1.57761,1.57723,1.57761,27000000.0
2005-03-28 00:45:00,1.57777,1.57777,1.57748,1.57766,45200000.0
2005-03-28 00:46:00,1.57785,1.57787,1.57766,1.57776,31000000.0
2005-03-28 00:47:00,1.57777,1.57801,1.57765,1.57775,28600000.0
2005-03-28 00:48:00,1.57753,1.57789,1.57753,1.5777,36200000.0
2005-03-28 00:49:00,1.57789,1.57789,1.57756,1.57777,28600000.0
2005-03-28 00:50:00,1.57717,1.57782,1.57717,1.5778,29200000.0
2005-03-28 00:51:00,1.57782,1.57799,1.5777,1.5778,36600000.0
2005-03-28 00:52:00,1.57745,1.57757,1.57697,1.57757,31200000.0
2005-03-28 00:53:00,1.57742,1.57777,1.57738,1.57777,39600000.0
2005-03-28 00:54:00,1.57713,1.57769,1.57713,1.57769,30400000.0
2005-03-28 00:55:00,1.57796,1.57798,1.57753,1.57777,40200000.0
2005-03-28 00:56:00,1.57743,1.57757,1.57721,1.57753,36400000.0
2005-03-28 00:57:00,1.57797,1.57799,1.57765,1.57765,22600000.0
2005-03-28 00:58:00,1.5778,1.5778,1.57751,1.57759,40000000.0
2005-03-28 00:59:00,1.57774,1.57787,1.57755,1.57755,42600000.0
2005-03-28 01:00:00,1.57746,1.57752,1.57712,1.57712,53300000.0
2005-03-28 01:01:00,1.57696,1.57768,1.57696,1.57751,46200000.0
2005-03-28 01:02:00,1.57695,1.57783,1.57674,1.57741,40200000.0
2005-03-28 01:03:00,1.57787,1.57789,1.57668,1.57685,38300000.0
2005-03-28 01:04:00,1.57658,1.57671,1.57645,1.57671,57200000.0
2005-03-28 01:05:00,1.57672,1.57731,1.57672,1.57691,27200000.0
2005-03-28 01:06:00,1.57699,1.57699,1.57633,1.57641,41800000.0
2005-03-28 01:07:00,1.57598,1.577,1.57598,1.577,32600000.0
2005-03-28 01:08:00,1.57681,1.57712,1.57665,1.57665,43000001.0
2005-03-28 01:09:00,1.57689,1.57698,1.57678,1.57678,17800000.0
2005-03-28 01:10:00,1.57655,1.57697,1.5765,1.57665,31100000.0
2005-03-28 01:11:00,1.5763,1.57643,1.57601,1.57635,23200000.0
2005-03-28 01:12:00,1.57654,1.57696,1.57639,1.57639,21200000.0
2005-03-28 01:13:00,1.57643,1.57674,1.57608,1.57668,38100000.0
2005-03-28 01:14:00,1.57643,1.57649,1.57626,1.57645,37000001.0
2005-03-28 01:15:00,1.5761,1.57675,1.5761,1.57675,29600000.0
2005-03-28 01:16:00,1.5759,1.57678,1.57587,1.57637,38800000.0
2005-03-28 01:17:00,1.57584,1.57644,1.57583,1.57628,35800000.0
2005-03-28 01:18:00,1.57646,1.57682,1.57643,1.57682,30400000.0
2005-03-28 01:19:00,1.57651,1.5768,1.57641,1.57666,31400000.0
2005-03-28 01:20:00,1.5765,1.5767,1.57635,1.57668,39000001.0
2005-03-28 01:21:00,1.57617,1.5766,1.5761,1.57633,44300000.0
2005-03-28 01:22:00,1.57607,1.57616,1.5759,1.576,36800000.0
2005-03-28 01:23:00,1.57584,1.57622,1.57576,1.57613,33300000.0
2005-03-28 01:24:00,1.57637,1.57672,1.57637,1.57659,24300000.0
2005-03-28 01:25:00,1.57642,1.57655,1.57613,1.57627,44600000.0
2005-03-28 01:26:00,1.57597,1.57639,1.57592,1.57627,34400000.0
2005-03-28 01:27:00,1.57577,1.57601,1.5757,1.57588,31700000.0
2005-03-28 01:28:00,1.57567,1.57629,1.57518,1.57629,44600000.0
2005-03-28 01:29:00,1.57617,1.57626,1.57563,1.57578,30800000.0
2005-03-28 01:30:00,1.57596,1.57597,1.57525,1.57592,48000000.0
2005-03-28 01:31:00,1.57556,1.57618,1.57556,1.57618,39400000.0
2005-03-28 01:32:00,1.57572,1.57584,1.57565,1.57565,42400000.0
2005-03-28 01:33:00,1.57631,1.57634,1.57611,1.57631,31500000.0
2005-03-28 01:34:00,1.57577,1.57589,1.57545,1.57563,34400000.0
2005-03-28 01:35:00,1.57598,1.57627,1.57572,1.57572,56600000.0
2005-03-28 01:36:00,1.57589,1.57651,1.57589,1.57633,37400000.0
2005-03-28 01:37:00,1.57612,1.57653,1.576,1.57653,33400001.0
2005-03-28 01:38:00,1.5759,1.57662,1.57587,1.57662,33100000.0
2005-03-28 01:39:00,1.57641,1.57675,1.5763,1.57667,40400000.0
2005-03-28 01:40:00,1.57566,1.57665,1.57543,1.57665,33200000.0
2005-03-28 01:41:00,1.5767,1.57704,1.57664,1.57671,58000000.0
2005-03-28 01:42:00,1.57659,1.57706,1.57648,1.57692,34000000.0
2005-03-28 01:43:00,1.57677,1.57687,1.57624,1.57649,32600000.0
2005-03-28 01:44:00,1.57628,1.5766,1.57608,1.5766,40000001.0
2005-03-28 01:45:00,1.57676,1.57688,1.57658,1.57687,40000000.0
2005-03-28 01:46:00,1.57628,1.57655,1.57615,1.57615,60400000.0
2005-03-28 01:47:00,1.5759,1.57627,1.5759,1.576,37400001.0
2005-03-28 01:48:00,1.57648,1.57685,1.57643,1.57643,29600000.0
2005-03-28 01:49:00,1.57662,1.57673,1.57625,1.57673,26800000.0
2005-03-28 01:50:00,1.57653,1.57705,1.57639,1.57705,26600000.0
2005-03-28 01:51:00,1.57718,1.57735,1.5766,1.5766,20400000.0
2005-03-28 01:52:00,1.57633,1.57663,1.57633,1.57639,28000000.0
2005-03-28 01:53:00,1.57738,1.57738,1.57706,1.57725,34600000.0
2005-03-28 01:54:00,1.57686,1.57723,1.5768,1.57705,35000000.0
2005-03-28 01:55:00,1.57681,1.57689,1.57669,1.57672,22400000.0
2005-03-28 01:56:00,1.57708,1.57722,1.57696,1.57699,49000000.0
2005-03-28 01:57:00,1.57686,1.57686,1.57623,1.57647,35000000.0
2005-03-28 01:58:00,1.57734,1.57746,1.5769,1.57725,30400000.0
2005-03-28 01:59:00,1.57736,1.57736,1.57679,1.57717,49600000.0
2005-03-28 02:00:00,1.57686,1.57738,1.57665,1.57725,53900000.0
2005-03-28 02:01:00,1.57718,1.57718,1.57691,1.57691,41000001.0
2005-03-28 02:02:00,1.57687,1.5771,1.57625,1.57703,97500000.0
2005-03-28 02:03:00,1.577,1.57727,1.57697,1.57698,65600000.0
2005-03-28 02:04:00,1.57682,1.577,1.57654,1.57669,64800000.0
2005-03-28 02:05:00,1.57686,1.57702,1.57629,1.57655,99600002.0
2005-03-28 02:06:00,1.57676,1.57704,1.57651,1.5768,92600000.0
2005-03-28 02:07:00,1.57619,1.57713,1.57562,1.57611,213200000.0
2005-03-28 02:08:00,1.57619,1.57635,1.57566,1.57602,61500000.0
2005-03-28 02:09:00,1.57619,1.57693,1.57619,1.57682,175300000.0
2005-03-28 02:10:00,1.57577,1.57615,1.57562,1.57575,130000001.0
2005-03-28 02:11:00,1.57621,1.57641,1.57584,1.57622,41200000.0
2005-03-28 02:12:00,1.57598,1.57638,1.57572,1.57579,68000001.0
2005-03-28 02:13:00,1.57639,1.57639,1.5758,1.57582,35200000.0
2005-03-28 02:14:00,1.57545,1.57667,1.57545,1.57589,150500000.0
2005-03-28 02:15:00,1.57566,1.57589,1.57544,1.57562,242300000.0
2005-03-28 02:16:00,1.57591,1.57676,1.57591,1.57628,35000000.0
2005-03-28 02:17:00,1.57611,1.57642,1.5755,1.57555,217100001.0
2005-03-28 02:18:00,1.57586,1.57671,1.5758,1.57648,42400000.0
2005-03-28 02:19:00,1.57662,1.57737,1.57662,1.57711,56700000.0
2005-03-28 02:20:00,1.57667,1.5772,1.57657,1.577,59800000.0
2005-03-28 02:21:00,1.57705,1.57719,1.57586,1.57689,44100000.0
2005-03-28 02:22:00,1.57673,1.57699,1.57659,1.57684,33000000.0
2005-03-28 02:23:00,1.57697,1.57714,1.57674,1.57674,33200000.0
2005-03-28 02:24:00,1.5764,1.57714,1.5764,1.57684,25600000.0
2005-03-28 02:25:00,1.57632,1.57659,1.57619,1.5765,126600000.0
2005-03-28 02:26:00,1.5765,1.57715,1.5765,1.57707,87000000.0
2005-03-28 02:27:00,1.57708,1.57717,1.57657,1.5768,62300000.0
2005-03-28 02:28:00,1.57669,1.57696,1.57657,1.57696,56900000.0
2005-03-28 02:29:00,1.57676,1.57692,1.57629,1.57692,46800000.0
2005-03-28 02:30:00,1.57734,1.57734,1.57614,1.57634,19600000.0
2005-03-28 02:31:00,1.5761,1.57666,1.5761,1.57649,65800000.0
2005-03-28 02:32:00,1.57673,1.57673,1.57639,1.57658,38400001.0
2005-03-28 02:33:00,1.57612,1.57637,1.57602,1.57606,220600002.0
2005-03-28 02:34:00,1.57596,1.57662,1.57588,1.57635,44000000.0
2005-03-28 02:35:00,1.5763,1.57646,1.57548,1.5758,73500000.0
2005-03-28 02:36:00,1.57586,1.57601,1.57553,1.57583,24600000.0
2005-03-28 02:37:00,1.57556,1.57556,1.57513,1.57535,97600000.0
2005-03-28 02:38:00,1.57562,1.57578,1.57549,1.57567,50600000.0
2005-03-28 02:39:00,1.57565,1.57571,1.57541,1.5756,32300000.0
2005-03-28 02:40:00,1.57556,1.57587,1.57553,1.57573,42900000.0
2005-03-28 02:41:00,1.57543,1.57593,1.57534,1.57579,37600000.0
2005-03-28 02:42:00,1.57556,1.57586,1.57556,1.57564,23200000.0
2005-03-28 02:43:00,1.57564,1.57569,1.57508,1.57539,35400000.0
2005-03-28 02:44:00,1.57542,1.57582,1.57527,1.57582,40500000.0
2005-03-28 02:45:00,1.57512,1.57512,1.5747,1.57473,58400000.0
2005-03-28 02:46:00,1.57467,1.57492,1.57442,1.57442,160800000.0
2005-03-28 02:47:00,1.57505,1.57564,1.57428,1.57513,208900000.0
2005-03-28 02:48:00,1.57486,1.57572,1.57462,1.57565,108000000.0
2005-03-28 02:49:00,1.57533,1.57565,1.57495,1.57534,59300000.0
2005-03-28 02:50:00,1.57535,1.57572,1.57503,1.57532,111600001.0
2005-03-28 02:51:00,1.57503,1.57568,1.57503,1.57533,103900001.0
2005-03-28 02:52:00,1.57516,1.57526,1.5748,1.57512,30500000.0
2005-03-28 02:53:00,1.57525,1.57552,1.57496,1.57545,26500000.0
2005-03-28 02:54:00,1.5752,1.57643,1.5752,1.57579,39600000.0
2005-03-28 02:55:00,1.57593,1.57625,1.57523,1.57575,34400001.0
2005-03-28 02:56:00,1.57502,1.57555,1.57475,1.57547,41200000.0
2005-03-28 02:57:00,1.57532,1.57562,1.57515,1.57538,61200001.0
2005-03-28 02:58:00,1.57528,1.5757,1.57501,1.57553,58400000.0
2005-03-28 02:59:00,1.57472,1.57545,1.57472,1.57499,65000001.0
2005-03-28 03:00:00,1.57483,1.57511,1.57435,1.57504,129500000.0
2005-03-28 03:01:00,1.57483,1.57542,1.5748,1.57516,49300000.0
2005-03-28 03:02:00,1.57524,1.57531,1.57454,1.575,44100000.0
2005-03-28 03:03:00,1.57502,1.57504,1.5742,1.57498,67300000.0
2005-03-28 03:04:00,1.57478,1.57571,1.57478,1.57509,36700000.0
2005-03-28 03:05:00,1.57486,1.57514,1.57474,1.57494,71300000.0
2005-03-28 03:06:00,1.57449,1.57502,1.57409,1.57479,52600000.0
2005-03-28 03:07:00,1.57488,1.57517,1.57449,1.575,89600000.0
2005-03-28 03:08:00,1.57502,1.57502,1.57454,1.5747,49600000.0
2005-03-28 03:09:00,1.57489,1.57501,1.57432,1.57501,50600000.0
2005-03-28 03:10:00,1.57438,1.57494,1.57403,1.57466,27800000.0
2005-03-28 03:11:00,1.57448,1.57502,1.57443,1.57458,47400000.0
2005-03-28 03:12:00,1.57431,1.57529,1.57425,1.57495,33800000.0
2005-03-28 03:13:00,1.57432,1.57503,1.57432,1.57478,63800000.0
2005-03-28 03:14:00,1.57465,1.57536,1.57438,1.57485,61000001.0
2005-03-28 03:15:00,1.57451,1.57504,1.57451,1.57501,26500000.0
2005-03-28 03:16:00,1.57454,1.57454,1.57313,1.57352,27800000.0
2005-03-28 03:17:00,1.57298,1.57298,1.57208,1.57209,39200000.0
2005-03-28 03:18:00,1.5725,1.5725,1.57169,1.57208,28500000.0
2005-03-28 03:19:00,1.57183,1.57264,1.5715,1.57228,23200000.0
2005-03-28 03:20:00,1.57177,1.57288,1.57177,1.57285,29400000.0
2005-03-28 03:21:00,1.5725,1.57257,1.57196,1.57196,33000000.0
2005-03-28 03:22:00,1.57195,1.57195,1.57158,1.57158,71900000.0
2005-03-28 03:23:00,1.57183,1.5721,1.57122,1.57179,84400000.0
2005-03-28 03:24:00,1.57168,1.57197,1.57133,1.57146,80400000.0
2005-03-28 03:25:00,1.57224,1.57261,1.57166,1.57238,31000000.0
2005-03-28 03:26:00,1.572,1.57292,1.57197,1.57259,143200001.0
2005-03-28 03:27:00,1.57222,1.57261,1.57183,1.57235,91500000.0
2005-03-28 03:28:00,1.57233,1.57285,1.57222,1.57257,47000000.0
2005-03-28 03:29:00,1.57262,1.57274,1.57209,1.57264,53200000.0
2005-03-28 03:30:00,1.57305,1.57333,1.57264,1.57303,58600000.0
2005-03-28 03:31:00,1.57328,1.5735,1.57297,1.57317,37600000.0
2005-03-28 03:32:00,1.57299,1.57392,1.57277,1.57377,32400000.0
2005-03-28 03:33:00,1.57339,1.57392,1.57321,1.57367,38700000.0
2005-03-28 03:34:00,1.5739,1.57428,1.57351,1.5736,25400000.0
2005-03-28 03:35:00,1.57411,1.57456,1.57356,1.57406,91100000.0
2005-03-28 03:36:00,1.57353,1.57476,1.57336,1.57476,55300000.0
2005-03-28 03:37:00,1.5744,1.57464,1.57394,1.57463,31100000.0
2005-03-28 03:38:00,1.57464,1.57494,1.57422,1.57448,35400000.0
2005-03-28 03:39:00,1.57404,1.5744,1.57386,1.57403,64300000.0
2005-03-28 03:40:00,1.57409,1.57462,1.57367,1.57449,137100001.0
2005-03-28 03:41:00,1.57459,1.57496,1.57419,1.57445,114200000.0
2005-03-28 03:42:00,1.57445,1.57495,1.57421,1.57471,71800000.0
2005-03-28 03:43:00,1.57469,1.5748,1.57414,1.57425,30600000.0
2005-03-28 03:44:00,1.57438,1.57459,1.57409,1.57426,33900000.0
2005-03-28 03:45:00,1.57411,1.57457,1.57385,1.57457,39800000.0
2005-03-28 03:46:00,1.57394,1.57414,1.57373,1.57414,46200001.0
2005-03-28 03:47:00,1.57416,1.57422,1.57389,1.57397,56200000.0
2005-03-28 03:48:00,1.57403,1.57443,1.57377,1.57443,31000000.0
2005-03-28 03:49:00,1.57473,1.57473,1.57384,1.57424,35200000.0
2005-03-28 03:50:00,1.57452,1.57472,1.57384,1.57412,114000000.0
2005-03-28 03:51:00,1.57405,1.57423,1.57384,1.57387,69800001.0
2005-03-28 03:52:00,1.57406,1.57406,1.57288,1.57351,100300000.0
2005-03-28 03:53:00,1.57345,1.57371,1.57289,1.57355,77700000.0
2005-03-28 03:54:00,1.57342,1.57362,1.57306,1.57323,29000000.0
2005-03-28 03:55:00,1.57367,1.57393,1.57316,1.57354,34900000.0
2005-03-28 03:56:00,1.57306,1.57383,1.57306,1.5737,28000000.0
2005-03-28 03:57:00,1.57312,1.57358,1.5727,1.5733,164200001.0
2005-03-28 03:58:00,1.57306,1.57398,1.57306,1.57326,204600000.0
2005-03-28 03:59:00,1.57341,1.57417,1.57341,1.57417,145000000.0
2005-03-28 04:00:00,1.57377,1.57402,1.57343,1.57349,80500000.0
2005-03-28 04:01:00,1.57354,1.57361,1.57292,1.5735,161500000.0
2005-03-28 04:02:00,1.57351,1.57372,1.5731,1.57313,132100000.0
2005-03-28 04:03:00,1.57313,1.57335,1.57256,1.5729,85100000.0
2005-03-28 04:04:00,1.5726,1.57346,1.57257,1.57316,140700000.0
2005-03-28 04:05:00,1.57291,1.57416,1.57286,1.57374,195400000.0
2005-03-28 04:06:00,1.57302,1.57363,1.57286,1.57305,99100000.0
2005-03-28 04:07:00,1.57328,1.57362,1.57298,1.57322,138700000.0
2005-03-28 04:08:00,1.57313,1.57378,1.57308,1.57356,49800000.0
2005-03-28 04:09:00,1.57346,1.57368,1.57296,1.57362,37600000.0
2005-03-28 04:10:00,1.57334,1.57358,1.57243,1.57344,110200000.0
2005-03-28 04:11:00,1.57353,1.57377,1.57315,1.57319,51700000.0
2005-03-28 04:12:00,1.57308,1.5734,1.57289,1.57323,71000000.0
2005-03-28 04:13:00,1.57326,1.57379,1.57326,1.57354,84800000.0
2005-03-28 04:14:00,1.57301,1.57346,1.57299,1.57336,100900000.0
2005-03-28 04:15:00,1.5738,1.5738,1.57323,1.57345,92300000.0
2005-03-28 04:16:00,1.57385,1.57385,1.57343,1.57345,84100000.0
2005-03-28 04:17:00,1.57356,1.5736,1.57306,1.57332,28200000.0
2005-03-28 04:18:00,1.57338,1.57349,1.57293,1.57301,126000000.0
2005-03-28 04:19:00,1.57325,1.5737,1.57315,1.57344,55400000.0
2005-03-28 04:20:00,1.57299,1.57374,1.57296,1.57353,179200000.0
2005-03-28 04:21:00,1.5734,1.5737,1.57324,1.57349,33400000.0
2005-03-28 04:22:00,1.57343,1.57381,1.57296,1.57345,61100000.0
2005-03-28 04:23:00,1.57355,1.57358,1.57313,1.57313,24200000.0
2005-03-28 04:24:00,1.57335,1.57345,1.57292,1.57322,192800002.0
2005-03-28 04:25:00,1.57361,1.57419,1.57309,1.57332,216700000.0
2005-03-28 04:26:00,1.57319,1.57358,1.57276,1.5731,164400000.0
2005-03-28 04:27:00,1.57348,1.5737,1.57301,1.57323,48600000.0
2005-03-28 04:28:00,1.57355,1.57376,1.57313,1.57325,59600000.0
2005-03-28 04:29:00,1.57342,1.57358,1.57304,1.57338,82600000.0
2005-03-28 04:30:00,1.57344,1.57402,1.573,1.57338,75500000.0
2005-03-28 04:31:00,1.57388,1.57388,1.57263,1.57277,33000000.0
2005-03-28 04:32:00,1.57363,1.57363,1.57321,1.57359,20000000.0
2005-03-28 04:33:00,1.57354,1.57366,1.57326,1.57326,64600000.0
2005-03-28 04:34:00,1.57347,1.57382,1.57333,1.57349,40200000.0
2005-03-28 04:35:00,1.57331,1.57392,1.57315,1.57356,64700000.0
2005-03-28 04:36:00,1.57392,1.5743,1.57316,1.57365,229800001.0
2005-03-28 04:37:00,1.57366,1.57407,1.57338,1.57371,137500001.0
2005-03-28 04:38:00,1.57333,1.57385,1.57319,1.57341,46800000.0
2005-03-28 04:39:00,1.57321,1.57364,1.57289,1.57329,87000000.0
2005-03-28 04:40:00,1.57351,1.57369,1.57329,1.57352,40200000.0
2005-03-28 04:41:00,1.57306,1.5735,1.57303,1.57321,35300000.0
2005-03-28 04:42:00,1.57285,1.57337,1.57284,1.57325,72000000.0
2005-03-28 04:43:00,1.57295,1.57312,1.57276,1.57279,55400000.0
2005-03-28 04:44:00,1.57301,1.57353,1.5729,1.57349,42000001.0
2005-03-28 04:45:00,1.57332,1.57333,1.57239,1.57333,40600000.0
2005-03-28 04:46:00,1.57262,1.57342,1.57251,1.57339,44800000.0
2005-03-28 04:47:00,1.57338,1.57397,1.57278,1.57397,70600000.0
2005-03-28 04:48:00,1.57355,1.57384,1.57328,1.57343,59000000.0
2005-03-28 04:49:00,1.57344,1.57368,1.573,1.573,74400001.0
2005-03-28 04:50:00,1.57338,1.57377,1.57303,1.57377,47800000.0
2005-03-28 04:51:00,1.57291,1.57308,1.57281,1.57303,24800000.0
2005-03-28 04:52:00,1.57297,1.57362,1.57285,1.57359,42200000.0
2005-03-28 04:53:00,1.57354,1.57368,1.57297,1.57343,27500000.0
2005-03-28 04:54:00,1.5732,1.57321,1.57288,1.57296,32800000.0
2005-03-28 04:55:00,1.57282,1.57343,1.57246,1.57343,28200000.0
2005-03-28 04:56:00,1.573,1.57318,1.57265,1.57278,34800000.0
2005-03-28 04:57:00,1.57277,1.57351,1.57277,1.57308,31400000.0
2005-03-28 04:58:00,1.57297,1.57344,1.57272,1.57342,44200000.0
2005-03-28 04:59:00,1.57312,1.57365,1.57267,1.57317,113900000.0
2005-03-28 05:00:00,1.57372,1.574,1.57351,1.57381,51600001.0
2005-03-28 05:01:00,1.57341,1.57375,1.57307,1.57333,32800000.0
2005-03-28 05:02:00,1.57309,1.57347,1.57293,1.57338,30600000.0
2005-03-28 05:03:00,1.57261,1.57365,1.57261,1.5733,170500001.0
2005-03-28 05:04:00,1.57306,1.57384,1.57305,1.57368,173300000.0
2005-03-28 05:05:00,1.57352,1.5737,1.57292,1.5735,262900002.0
2005-03-28 05:06:00,1.5733,1.57378,1.57322,1.57322,149000000.0
2005-03-28 05:07:00,1.57309,1.57372,1.57289,1.5729,277600001.0
2005-03-28 05:08:00,1.57279,1.57362,1.57279,1.57303,287500000.0
2005-03-28 05:09:00,1.57286,1.57408,1.57286,1.57345,242700001.0
2005-03-28 05:10:00,1.57308,1.57376,1.57308,1.57349,223500000.0
2005-03-28 05:11:00,1.57369,1.57397,1.5734,1.57391,118000000.0
2005-03-28 05:12:00,1.57336,1.57411,1.57323,1.57386,133600000.0
2005-03-28 05:13:00,1.57404,1.57432,1.5733,1.57387,187000001.0
2005-03-28 05:14:00,1.57388,1.57452,1.57356,1.57426,237700002.0
2005-03-28 05:15:00,1.57431,1.57448,1.57405,1.57424,47200000.0
2005-03-28 05:16:00,1.57432,1.57476,1.57405,1.57426,211400001.0
2005-03-28 05:17:00,1.57462,1.57489,1.57416,1.57489,184400000.0
2005-03-28 05:18:00,1.57437,1.5755,1.57382,1.57497,325100003.0
2005-03-28 05:19:00,1.57477,1.57603,1.57437,1.5751,262800001.0
2005-03-28 05:20:00,1.57547,1.57572,1.57438,1.57501,200400000.0
2005-03-28 05:21:00,1.57489,1.57556,1.57455,1.57522,360800002.0
2005-03-28 05:22:00,1.57516,1.57528,1.57497,1.57514,227700000.0
2005-03-28 05:23:00,1.57536,1.57577,1.57492,1.57555,126700000.0
2005-03-28 05:24:00,1.57542,1.57568,1.57479,1.57508,174200000.0
2005-03-28 05:25:00,1.57507,1.57546,1.57447,1.57476,244400000.0
2005-03-28 05:26:00,1.57485,1.57512,1.57411,1.57443,105300000.0
2005-03-28 05:27:00,1.57475,1.57485,1.57376,1.57453,182300000.0
2005-03-28 05:28:00,1.57447,1.5747,1.57397,1.57459,246500000.0
2005-03-28 05:29:00,1.57426,1.57444,1.5738,1.57411,232600000.0
2005-03-28 05:30:00,1.57383,1.57447,1.57347,1.57387,181200000.0
2005-03-28 05:31:00,1.57398,1.57434,1.57372,1.57388,81000000.0
2005-03-28 05:32:00,1.57421,1.57472,1.57407,1.5743,128900000.0
2005-03-28 05:33:00,1.57459,1.57459,1.57385,1.57397,206500001.0
2005-03-28 05:34:00,1.57427,1.57449,1.57354,1.5737,195600000.0
2005-03-28 05:35:00,1.57406,1.57415,1.57386,1.57408,29600000.0
2005-03-28 05:36:00,1.57405,1.57489,1.57405,1.57489,180300000.0
2005-03-28 05:37:00,1.57412,1.57472,1.57412,1.57458,176300001.0
2005-03-28 05:38:00,1.57446,1.5755,1.57446,1.5749,153100001.0
2005-03-28 05:39:00,1.57463,1.57537,1.57452,1.57537,251900001.0
2005-03-28 05:40:00,1.57474,1.57534,1.5745,1.57534,215100000.0
2005-03-28 05:41:00,1.5747,1.57509,1.57435,1.57467,129400000.0
2005-03-28 05:42:00,1.57465,1.57494,1.57407,1.57435,223900000.0
2005-03-28 05:43:00,1.57417,1.57494,1.57417,1.57458,88200000.0
2005-03-28 05:44:00,1.57465,1.57505,1.57393,1.5746,101400000.0
2005-03-28 05:45:00,1.57473,1.57511,1.57464,1.57466,150900001.0
2005-03-28 05:46:00,1.57454,1.57493,1.57431,1.57491,173200000.0
2005-03-28 05:47:00,1.57494,1.57513,1.57475,1.57499,205800001.0
2005-03-28 05:48:00,1.5745,1.5749,1.57441,1.57475,305100000.0
2005-03-28 05:49:00,1.57492,1.57523,1.57456,1.57456,155400000.0
2005-03-28 05:50:00,1.57454,1.57504,1.57433,1.5747,277200000.0
2005-03-28 05:51:00,1.57507,1.57544,1.57435,1.57492,184700000.0
2005-03-28 05:52:00,1.5746,1.57508,1.57438,1.57448,162800001.0
2005-03-28 05:53:00,1.57462,1.57518,1.57448,1.57478,105500000.0
2005-03-28 05:54:00,1.57493,1.57522,1.57438,1.57522,212400000.0
2005-03-28 05:55:00,1.57532,1.57544,1.5745,1.57493,214800000.0
2005-03-28 05:56:00,1.57449,1.575,1.57424,1.57471,112200000.0
2005-03-28 05:57:00,1.57464,1.57507,1.57452,1.57454,169600001.0
2005-03-28 05:58:00,1.57472,1.57506,1.57442,1.575,151000000.0
2005-03-28 05:59:00,1.57502,1.57516,1.57469,1.57487,67800000.0
2005-03-28 06:00:00,1.57459,1.57518,1.57445,1.57461,299000001.0
2005-03-28 06:01:00,1.57467,1.57483,1.57418,1.57418,162300000.0
2005-03-28 06:02:00,1.57438,1.57519,1.57438,1.57463,221100000.0
2005-03-28 06:03:00,1.57464,1.57473,1.57453,1.57465,60600001.0
2005-03-28 06:04:00,1.57423,1.57498,1.57405,1.57464,169000002.0
2005-03-28 06:05:00,1.57447,1.57512,1.57447,1.57497,438100000.0
2005-03-28 06:06:00,1.5746,1.57506,1.57457,1.57468,70800000.0
2005-03-28 06:07:00,1.57475,1.57491,1.57446,1.57485,337900001.0
2005-03-28 06:08:00,1.57446,1.57489,1.57441,1.57441,541000000.0
2005-03-28 06:09:00,1.5746,1.57519,1.57456,1.57506,428700001.0
2005-03-28 06:10:00,1.57487,1.57487,1.57389,1.57422,305000002.0
2005-03-28 06:11:00,1.57417,1.57458,1.5741,1.57413,385900000.0
2005-03-28 06:12:00,1.5738,1.57459,1.5738,1.57459,258700000.0
2005-03-28 06:13:00,1.57416,1.57468,1.57405,1.57405,321100000.0
2005-03-28 06:14:00,1.5742,1.57478,1.57386,1.57387,400600001.0
2005-03-28 06:15:00,1.57405,1.57435,1.57373,1.57399,156800000.0
2005-03-28 06:16:00,1.57365,1.57431,1.57365,1.57419,199600001.0
2005-03-28 06:17:00,1.57383,1.57414,1.57337,1.57363,156800000.0
2005-03-28 06:18:00,1.57353,1.57399,1.57352,1.57352,232300000.0
2005-03-28 06:19:00,1.57334,1.57431,1.57334,1.57416,180200000.0
2005-03-28 06:20:00,1.57383,1.57441,1.57383,1.57422,236400000.0
2005-03-28 06:21:00,1.57441,1.57473,1.57436,1.57457,286000002.0
2005-03-28 06:22:00,1.57454,1.57465,1.57389,1.57443,232500000.0
2005-03-28 06:23:00,1.57419,1.57442,1.57395,1.57422,286900000.0
2005-03-28 06:24:00,1.57394,1.57447,1.57394,1.57418,357400000.0
2005-03-28 06:25:00,1.57437,1.57457,1.57398,1.57434,193000000.0
2005-03-28 06:26:00,1.57401,1.57444,1.57401,1.57437,293600001.0
2005-03-28 06:27:00,1.57427,1.57433,1.57377,1.57391,360200000.0
2005-03-28 06:28:00,1.57451,1.57466,1.57349,1.5739,313000000.0
2005-03-28 06:29:00,1.57417,1.57437,1.57377,1.57437,111400000.0
2005-03-28 06:30:00,1.57407,1.57461,1.57372,1.57432,280800000.0
2005-03-28 06:31:00,1.57438,1.57453,1.57411,1.57453,148000000.0
2005-03-28 06:32:00,1.57442,1.57488,1.57429,1.57473,185500000.0
2005-03-28 06:33:00,1.5745,1.57477,1.57427,1.57437,252300000.0
2005-03-28 06:34:00,1.57416,1.57503,1.57411,1.57491,260600000.0
2005-03-28 06:35:00,1.57381,1.57396,1.57372,1.57396,115800000.0
2005-03-28 06:36:00,1.57394,1.57483,1.57394,1.5747,78700000.0
2005-03-28 06:37:00,1.57482,1.575,1.57417,1.57478,203900001.0
2005-03-28 06:38:00,1.57441,1.57521,1.57437,1.57488,99600000.0
2005-03-28 06:39:00,1.57482,1.57482,1.57413,1.57422,27800000.0
2005-03-28 06:40:00,1.57461,1.57485,1.57402,1.57424,103800000.0
2005-03-28 06:41:00,1.57436,1.57488,1.57431,1.57457,164900000.0
2005-03-28 06:42:00,1.57452,1.57469,1.57423,1.57469,298100000.0
2005-03-28 06:43:00,1.57469,1.57491,1.57441,1.57462,106400000.0
2005-03-28 06:44:00,1.57461,1.57461,1.57412,1.57416,327400004.0
2005-03-28 06:45:00,1.57391,1.57424,1.57346,1.57352,222500000.0
2005-03-28 06:46:00,1.57416,1.57465,1.57382,1.57401,285400002.0
2005-03-28 06:47:00,1.57419,1.57506,1.57419,1.57482,260000001.0
2005-03-28 06:48:00,1.57432,1.57461,1.57373,1.57431,46800000.0
2005-03-28 06:49:00,1.57387,1.57482,1.57387,1.57456,233500000.0
2005-03-28 06:50:00,1.57485,1.575,1.57485,1.575,39800000.0
2005-03-28 06:51:00,1.57466,1.57477,1.57432,1.57453,56200001.0
2005-03-28 06:52:00,1.57418,1.57493,1.57418,1.57443,221000000.0
2005-03-28 06:53:00,1.57433,1.57464,1.57394,1.57394,231800001.0
2005-03-28 06:54:00,1.57383,1.57462,1.57383,1.57428,441800002.0
2005-03-28 06:55:00,1.57361,1.57415,1.57361,1.57391,306900001.0
2005-03-28 06:56:00,1.57396,1.57463,1.57354,1.57463,37800000.0
2005-03-28 06:57:00,1.57449,1.57488,1.57441,1.57463,73300000.0
2005-03-28 06:58:00,1.57455,1.57464,1.57392,1.57441,186500000.0
2005-03-28 06:59:00,1.57444,1.57502,1.57443,1.57496,277300000.0
2005-03-28 07:00:00,1.57471,1.57471,1.57407,1.57428,135800001.0
2005-03-28 07:01:00,1.57419,1.57477,1.57419,1.57458,258300000.0
2005-03-28 07:02:00,1.57468,1.57517,1.57414,1.57475,442400000.0
2005-03-28 07:03:00,1.57475,1.57516,1.57472,1.57487,165300001.0
2005-03-28 07:04:00,1.57446,1.57531,1.5743,1.57508,324500001.0
2005-03-28 07:05:00,1.57479,1.57505,1.57441,1.57487,111700001.0
2005-03-28 07:06:00,1.57491,1.57525,1.57488,1.57525,187100000.0
2005-03-28 07:07:00,1.57521,1.57526,1.57502,1.57504,177400000.0
2005-03-28 07:08:00,1.57473,1.57533,1.57448,1.57479,267700000.0
2005-03-28 07:09:00,1.57482,1.57492,1.57444,1.57451,238900002.0
2005-03-28 07:10:00,1.57472,1.57531,1.57434,1.57519,470800003.0
2005-03-28 07:11:00,1.57453,1.57487,1.57432,1.57487,331400002.0
2005-03-28 07:12:00,1.57497,1.57527,1.57451,1.57501,275500000.0
2005-03-28 07:13:00,1.57492,1.57512,1.57441,1.57475,324500002.0
2005-03-28 07:14:00,1.57464,1.57505,1.57458,1.57484,528700003.0
2005-03-28 07:15:00,1.57497,1.57519,1.57454,1.57517,276900000.0
2005-03-28 07:16:00,1.57477,1.57534,1.57452,1.57527,172600000.0
2005-03-28 07:17:00,1.57485,1.57526,1.57464,1.57496,279100001.0
2005-03-28 07:18:00,1.57463,1.57513,1.57413,1.57461,449600001.0
2005-03-28 07:19:00,1.57463,1.57541,1.57437,1.57488,339200001.0
2005-03-28 07:20:00,1.57456,1.57478,1.57423,1.57447,393100000.0
2005-03-28 07:21:00,1.57422,1.57471,1.57382,1.57402,268100001.0
2005-03-28 07:22:00,1.57383,1.57417,1.57365,1.57391,302900002.0
2005-03-28 07:23:00,1.57446,1.57446,1.57355,1.57355,401400000.0
2005-03-28 07:24:00,1.57384,1.5743,1.5735,1.57377,290000000.0
2005-03-28 07:25:00,1.5737,1.57441,1.5735,1.57373,333200000.0
2005-03-28 07:26:00,1.57368,1.57464,1.57352,1.57391,294200003.0
2005-03-28 07:27:00,1.57366,1.57427,1.57329,1.57408,166700000.0
2005-03-28 07:28:00,1.57401,1.57428,1.5735,1.5741,212400000.0
2005-03-28 07:29:00,1.574,1.57415,1.57328,1.57397,205700000.0
2005-03-28 07:30:00,1.57338,1.57418,1.57338,1.57412,606000004.0
2005-03-28 07:31:00,1.5738,1.5742,1.5738,1.57418,255500000.0
2005-03-28 07:32:00,1.57415,1.57426,1.57362,1.57411,430800000.0
2005-03-28 07:33:00,1.57363,1.57408,1.5733,1.57363,376800000.0
2005-03-28 07:34:00,1.57392,1.57454,1.57374,1.5743,255500000.0
2005-03-28 07:35:00,1.57422,1.57457,1.57374,1.57426,261300001.0
2005-03-28 07:36:00,1.57377,1.5743,1.57377,1.57409,377600001.0
2005-03-28 07:37:00,1.57425,1.57458,1.5741,1.5744,187600000.0
2005-03-28 07:38:00,1.57377,1.57415,1.57374,1.57404,33000000.0
2005-03-28 07:39:00,1.57399,1.57441,1.57389,1.5742,408300000.0
2005-03-28 07:40:00,1.57384,1.57436,1.57379,1.5743,326400001.0
2005-03-28 07:41:00,1.57389,1.57435,1.57375,1.57416,637600002.0
2005-03-28 07:42:00,1.57411,1.57431,1.57377,1.57406,337800003.0
2005-03-28 07:43:00,1.57385,1.57402,1.57351,1.57388,207800000.0
2005-03-28 07:44:00,1.57383,1.57455,1.57344,1.57365,339100000.0
2005-03-28 07:45:00,1.57407,1.57417,1.57357,1.5739,360700001.0
2005-03-28 07:46:00,1.57348,1.57408,1.57343,1.57375,427800000.0
2005-03-28 07:47:00,1.57374,1.57445,1.57338,1.57385,675900003.0
2005-03-28 07:48:00,1.57337,1.57385,1.57331,1.5734,790800001.0
2005-03-28 07:49:00,1.57352,1.5739,1.57319,1.57386,681600003.0
2005-03-28 07:50:00,1.57357,1.57384,1.57274,1.57285,593600001.0
2005-03-28 07:51:00,1.57293,1.57355,1.57293,1.57349,645100002.0
2005-03-28 07:52:00,1.57331,1.57331,1.57242,1.57275,438000000.0
2005-03-28 07:53:00,1.57296,1.57307,1.57207,1.57263,605800001.0
2005-03-28 07:54:00,1.57188,1.57301,1.57186,1.57279,377000000.0
2005-03-28 07:55:00,1.57292,1.57309,1.57236,1.57294,408300001.0
2005-03-28 07:56:00,1.57277,1.57309,1.57213,1.573,673600000.0
2005-03-28 07:57:00,1.57267,1.57308,1.57242,1.57293,575500001.0
2005-03-28 07:58:00,1.57299,1.57324,1.57251,1.57268,639900002.0
2005-03-28 07:59:00,1.57282,1.57324,1.57274,1.57302,479400003.0
2005-03-28 08:00:00,1.57297,1.57298,1.57229,1.57275,361000001.0
2005-03-28 08:01:00,1.5726,1.57299,1.57228,1.57229,459300001.0
2005-03-28 08:02:00,1.57211,1.57293,1.57208,1.57267,233400000.0
2005-03-28 08:03:00,1.57239,1.57285,1.5719,1.57273,474200001.0
2005-03-28 08:04:00,1.57261,1.5728,1.57196,1.57259,409000002.0
2005-03-28 08:05:00,1.57244,1.57321,1.57204,1.57283,295100001.0
2005-03-28 08:06:00,1.57313,1.57321,1.57225,1.57288,699100001.0
2005-03-28 08:07:00,1.57294,1.5731,1.57256,1.57303,500300002.0
2005-03-28 08:08:00,1.57309,1.57365,1.57308,1.57353,439900002.0
2005-03-28 08:09:00,1.57337,1.57371,1.57305,1.57341,513300000.0
2005-03-28 08:10:00,1.57333,1.57384,1.57289,1.57358,554600001.0
2005-03-28 08:11:00,1.57346,1.57396,1.57328,1.57349,237800000.0
2005-03-28 08:12:00,1.57326,1.57386,1.57267,1.57368,419700000.0
2005-03-28 08:13:00,1.57329,1.57388,1.57281,1.57352,257000001.0
2005-03-28 08:14:00,1.57311,1.57357,1.57305,1.57333,100300000.0
2005-03-28 08:15:00,1.57305,1.57364,1.573,1.57354,286200001.0
2005-03-28 08:16:00,1.57296,1.57382,1.57296,1.5734,277100001.0
2005-03-28 08:17:00,1.57333,1.57363,1.57295,1.57322,225700000.0
2005-03-28 08:18:00,1.57309,1.57376,1.5729,1.5733,180300000.0
2005-03-28 08:19:00,1.57303,1.5734,1.57288,1.57318,281800000.0
2005-03-28 08:20:00,1.5729,1.5737,1.5729,1.57323,319300000.0
2005-03-28 08:21:00,1.57334,1.57368,1.57312,1.57331,535600002.0
2005-03-28 08:22:00,1.57328,1.5741,1.57312,1.57396,359700001.0
2005-03-28 08:23:00,1.57374,1.57411,1.57349,1.57349,252300001.0
2005-03-28 08:24:00,1.57422,1.57493,1.57328,1.57391,402300001.0
2005-03-28 08:25:00,1.57384,1.5743,1.57265,1.57387,603100001.0
2005-03-28 08:26:00,1.57369,1.57395,1.57309,1.57387,401000004.0
2005-03-28 08:27:00,1.57414,1.57423,1.57313,1.57416,349600001.0
2005-03-28 08:28:00,1.57369,1.57451,1.57337,1.5739,543600001.0
2005-03-28 08:29:00,1.57367,1.5741,1.57307,1.57358,382600000.0
2005-03-28 08:30:00,1.57332,1.57391,1.57312,1.57369,423800001.0
2005-03-28 08:31:00,1.57367,1.5739,1.57325,1.57365,238500000.0
2005-03-28 08:32:00,1.57345,1.57378,1.57314,1.57357,282100000.0
2005-03-28 08:33:00,1.57361,1.5737,1.57302,1.57333,187000000.0
2005-03-28 08:34:00,1.5732,1.57343,1.57262,1.57294,619600002.0
2005-03-28 08:35:00,1.57339,1.57361,1.5729,1.57342,505800000.0
2005-03-28 08:36:00,1.57392,1.57394,1.57323,1.57375,379500000.0
2005-03-28 08:37:00,1.57397,1.57443,1.57352,1.57419,317600000.0
2005-03-28 08:38:00,1.57428,1.57464,1.57335,1.57419,327500001.0
2005-03-28 08:39:00,1.57416,1.57453,1.57327,1.5739,565800000.0
2005-03-28 08:40:00,1.57365,1.57415,1.57301,1.57315,433700003.0
2005-03-28 08:41:00,1.57382,1.57428,1.57327,1.57402,468700001.0
2005-03-28 08:42:00,1.57366,1.57441,1.5733,1.5734,471500000.0
2005-03-28 08:43:00,1.57372,1.57418,1.57341,1.5736,275200000.0
2005-03-28 08:44:00,1.5734,1.57371,1.57268,1.57308,485100003.0
2005-03-28 08:45:00,1.573,1.57335,1.57236,1.57269,594300001.0
2005-03-28 08:46:00,1.57275,1.57315,1.57254,1.573,779100003.0
2005-03-28 08:47:00,1.57317,1.57334,1.57252,1.57286,552500002.0
2005-03-28 08:48:00,1.57278,1.57291,1.57234,1.57285,370500000.0
2005-03-28 08:49:00,1.57275,1.57293,1.57195,1.5725,454600000.0
2005-03-28 08:50:00,1.57276,1.57326,1.5725,1.57309,543700000.0
2005-03-28 08:51:00,1.57307,1.57332,1.57229,1.57317,516000001.0
2005-03-28 08:52:00,1.57304,1.57327,1.57232,1.57308,634800002.0
2005-03-28 08:53:00,1.57331,1.5736,1.5727,1.57341,458000000.0
2005-03-28 08:54:00,1.57317,1.57382,1.57317,1.57376,658000000.0
2005-03-28 08:55:00,1.57378,1.57384,1.57285,1.57363,598900003.0
2005-03-28 08:56:00,1.57304,1.57397,1.57286,1.5735,646300003.0
2005-03-28 08:57:00,1.57338,1.57361,1.57271,1.57351,512400004.0
2005-03-28 08:58:00,1.57339,1.57402,1.57297,1.57308,433700001.0
2005-03-28 08:59:00,1.57291,1.57363,1.57291,1.57336,307500000.0
2005-03-28 09:00:00,1.57307,1.57372,1.57264,1.57364,494400000.0
2005-03-28 09:01:00,1.57317,1.57415,1.57296,1.57332,399700001.0
2005-03-28 09:02:00,1.57237,1.57324,1.57225,1.57324,737500003.0
2005-03-28 09:03:00,1.57303,1.57313,1.57264,1.57313,574700001.0
2005-03-28 09:04:00,1.57358,1.57363,1.57269,1.57309,568300000.0
2005-03-28 09:05:00,1.57294,1.57333,1.5727,1.57294,549700001.0
2005-03-28 09:06:00,1.57272,1.57312,1.57249,1.57312,638900002.0
2005-03-28 09:07:00,1.57313,1.57329,1.57239,1.57324,342100000.0
2005-03-28 09:08:00,1.57311,1.57348,1.57231,1.57269,189000000.0
2005-03-28 09:09:00,1.57284,1.57341,1.57235,1.57274,300200000.0
2005-03-28 09:10:00,1.57283,1.57316,1.57229,1.5725,391000001.0
2005-03-28 09:11:00,1.57262,1.573,1.57228,1.57262,596600001.0
2005-03-28 09:12:00,1.57268,1.57299,1.57225,1.57248,459200000.0
2005-03-28 09:13:00,1.57272,1.5734,1.57261,1.57301,524800003.0
2005-03-28 09:14:00,1.57331,1.57395,1.57281,1.57395,320400001.0
2005-03-28 09:15:00,1.57407,1.57452,1.57349,1.57415,430200001.0
2005-03-28 09:16:00,1.57444,1.5748,1.57313,1.57443,471000000.0
2005-03-28 09:17:00,1.57423,1.57476,1.5734,1.57384,471000000.0
2005-03-28 09:18:00,1.57332,1.57426,1.57304,1.57392,193100001.0
2005-03-28 09:19:00,1.57366,1.57402,1.57308,1.57385,490100001.0
2005-03-28 09:20:00,1.57333,1.57418,1.573,1.5738,265900000.0
2005-03-28 09:21:00,1.57383,1.57424,1.57341,1.57389,334700001.0
2005-03-28 09:22:00,1.57358,1.57398,1.57351,1.57351,387500001.0
2005-03-28 09:23:00,1.57377,1.57424,1.5733,1.57345,377800000.0
2005-03-28 09:24:00,1.57319,1.57388,1.57284,1.57344,288400000.0
2005-03-28 09:25:00,1.57319,1.57379,1.57248,1.57326,455300003.0
2005-03-28 09:26:00,1.57287,1.57351,1.57269,1.57293,586200002.0
2005-03-28 09:27:00,1.57295,1.57325,1.57206,1.57252,376500000.0
2005-03-28 09:28:00,1.57235,1.57292,1.572,1.57248,564400001.0
2005-03-28 09:29:00,1.57281,1.57298,1.57243,1.57252,407300000.0
2005-03-28 09:30:00,1.57203,1.57271,1.57188,1.57262,650500000.0
2005-03-28 09:31:00,1.57224,1.57281,1.57224,1.57281,407700002.0
2005-03-28 09:32:00,1.57299,1.57308,1.57237,1.57261,388800000.0
2005-03-28 09:33:00,1.57288,1.57312,1.57239,1.57263,300400000.0
2005-03-28 09:34:00,1.57283,1.5733,1.57263,1.57295,465700002.0
2005-03-28 09:35:00,1.57256,1.57315,1.57256,1.57295,253500001.0
2005-03-28 09:36:00,1.57318,1.57348,1.57281,1.57294,396800000.0
2005-03-28 09:37:00,1.57307,1.57367,1.57307,1.57335,419000002.0
2005-03-28 09:38:00,1.57271,1.57339,1.57271,1.57316,375700001.0
2005-03-28 09:39:00,1.57295,1.57341,1.57285,1.57322,416600000.0
2005-03-28 09:40:00,1.57323,1.57369,1.57285,1.57357,414200001.0
2005-03-28 09:41:00,1.57307,1.57347,1.57287,1.57323,448200000.0
2005-03-28 09:42:00,1.5733,1.5738,1.57309,1.57358,499500001.0
2005-03-28 09:43:00,1.5732,1.57349,1.57302,1.57316,257300001.0
2005-03-28 09:44:00,1.57317,1.57376,1.5729,1.5729,461300000.0
2005-03-28 09:45:00,1.57312,1.5733,1.57249,1.57321,513500000.0
2005-03-28 09:46:00,1.57246,1.57296,1.57245,1.57251,252100001.0
2005-03-28 09:47:00,1.57259,1.5733,1.57231,1.57278,346700001.0
2005-03-28 09:48:00,1.57264,1.57303,1.57229,1.57273,306700000.0
2005-03-28 09:49:00,1.57263,1.57315,1.5722,1.5728,496000000.0
2005-03-28 09:50:00,1.57278,1.57313,1.57247,1.57301,446500000.0
2005-03-28 09:51:00,1.5727,1.57321,1.57223,1.57263,467000001.0
2005-03-28 09:52:00,1.57282,1.57343,1.57261,1.57306,492000002.0
2005-03-28 09:53:00,1.57309,1.57333,1.5725,1.57321,350400001.0
2005-03-28 09:54:00,1.57274,1.57328,1.57254,1.57291,564400000.0
2005-03-28 09:55:00,1.57281,1.57335,1.57281,1.573,520700000.0
2005-03-28 09:56:00,1.57242,1.57302,1.57233,1.5728,394100002.0
2005-03-28 09:57:00,1.57275,1.57318,1.57246,1.57287,548000001.0
2005-03-28 09:58:00,1.57256,1.57312,1.57228,1.57251,774100002.0
2005-03-28 09:59:00,1.57276,1.57309,1.5724,1.57264,608900001.0
2005-03-28 10:00:00,1.57264,1.57322,1.57231,1.57273,229800000.0
2005-03-28 10:01:00,1.5726,1.57302,1.57242,1.57259,641600000.0
2005-03-28 10:02:00,1.57271,1.57288,1.57222,1.57259,617900001.0
2005-03-28 10:03:00,1.57249,1.57316,1.57249,1.57311,436000000.0
2005-03-28 10:04:00,1.57251,1.57292,1.57224,1.57292,381100000.0
2005-03-28 10:05:00,1.57258,1.5729,1.57225,1.57283,400300001.0
2005-03-28 10:06:00,1.57296,1.573,1.57246,1.57286,588300003.0
2005-03-28 10:07:00,1.57261,1.57314,1.57247,1.57284,511300001.0
2005-03-28 10:08:00,1.57265,1.57303,1.57235,1.57295,511200000.0
2005-03-28 10:09:00,1.573,1.57324,1.57236,1.57287,508100002.0
2005-03-28 10:10:00,1.57271,1.57331,1.57247,1.57321,379100001.0
2005-03-28 10:11:00,1.57276,1.57313,1.57262,1.57313,397400002.0
2005-03-28 10:12:00,1.57294,1.57315,1.57242,1.57307,527700001.0
2005-03-28 10:13:00,1.57288,1.57336,1.57266,1.573,605100004.0
2005-03-28 10:14:00,1.57317,1.57355,1.57275,1.57309,575600001.0
2005-03-28 10:15:00,1.57289,1.57359,1.5728,1.57326,497300002.0
2005-03-28 10:16:00,1.57295,1.57362,1.57285,1.57362,377500001.0
2005-03-28 10:17:00,1.57363,1.57363,1.57283,1.57311,321500001.0
2005-03-28 10:18:00,1.57296,1.57364,1.5725,1.57298,421500000.0
2005-03-28 10:19:00,1.57307,1.57348,1.5727,1.57325,334100000.0
2005-03-28 10:20:00,1.57332,1.57401,1.57274,1.57299,532200001.0
2005-03-28 10:21:00,1.57249,1.57375,1.57249,1.5731,399100001.0
2005-03-28 10:22:00,1.57339,1.57382,1.57309,1.57357,385000001.0
2005-03-28 10:23:00,1.57326,1.57397,1.57319,1.57385,480000001.0
2005-03-28 10:24:00,1.57357,1.57419,1.57336,1.57359,450500001.0
2005-03-28 10:25:00,1.5735,1.57431,1.57338,1.57431,401000000.0
2005-03-28 10:26:00,1.57382,1.57448,1.57364,1.57392,511100003.0
2005-03-28 10:27:00,1.57407,1.57487,1.57368,1.57411,478700001.0
2005-03-28 10:28:00,1.57373,1.57448,1.57348,1.57418,668000000.0
2005-03-28 10:29:00,1.57417,1.57457,1.57375,1.57442,567500002.0
2005-03-28 10:30:00,1.57421,1.57484,1.57396,1.57435,695800001.0
2005-03-28 10:31:00,1.57374,1.57456,1.57374,1.57395,486700000.0
2005-03-28 10:32:00,1.57372,1.57435,1.57372,1.57395,532000000.0
2005-03-28 10:33:00,1.57402,1.57472,1.57371,1.57437,565100003.0
2005-03-28 10:34:00,1.5742,1.57474,1.57378,1.5746,378300001.0
2005-03-28 10:35:00,1.57432,1.57479,1.57404,1.57419,510200001.0
2005-03-28 10:36:00,1.57426,1.57448,1.5736,1.57404,466100000.0
2005-03-28 10:37:00,1.57414,1.57434,1.57354,1.57434,559600002.0
2005-03-28 10:38:00,1.57371,1.57453,1.57332,1.57402,453700001.0
2005-03-28 10:39:00,1.57428,1.57443,1.57381,1.57443,427300001.0
2005-03-28 10:40:00,1.57428,1.57486,1.57346,1.57413,286700000.0
2005-03-28 10:41:00,1.57412,1.57418,1.57331,1.57418,589700000.0
2005-03-28 10:42:00,1.5745,1.5746,1.57353,1.57406,382100000.0
2005-03-28 10:43:00,1.57396,1.57452,1.57379,1.57413,450100000.0
2005-03-28 10:44:00,1.57411,1.57476,1.5738,1.57413,580400003.0
2005-03-28 10:45:00,1.57467,1.57504,1.57391,1.57432,508300002.0
2005-03-28 10:46:00,1.57462,1.57483,1.57432,1.57467,330700001.0
2005-03-28 10:47:00,1.57447,1.57476,1.57373,1.57373,378900001.0
2005-03-28 10:48:00,1.57392,1.57444,1.57376,1.57426,559600002.0
2005-03-28 10:49:00,1.57436,1.57476,1.57414,1.57454,411400001.0
2005-03-28 10:50:00,1.57431,1.57504,1.57397,1.57421,536900001.0
2005-03-28 10:51:00,1.5747,1.57481,1.57388,1.57433,479700000.0
2005-03-28 10:52:00,1.57409,1.57456,1.57395,1.57422,355900002.0
2005-03-28 10:53:00,1.57416,1.57443,1.57381,1.57413,318400002.0
2005-03-28 10:54:00,1.57456,1.57465,1.57372,1.57414,489100000.0
2005-03-28 10:55:00,1.57422,1.57441,1.57386,1.57386,478400000.0
2005-03-28 10:56:00,1.57375,1.57452,1.57359,1.57439,447200000.0
2005-03-28 10:57:00,1.57393,1.57481,1.57383,1.57427,371000001.0
2005-03-28 10:58:00,1.57425,1.57485,1.5741,1.5741,564300000.0
2005-03-28 10:59:00,1.57405,1.57443,1.57365,1.57389,802300002.0
2005-03-28 11:00:00,1.57414,1.57445,1.57393,1.57396,474500000.0
2005-03-28 11:01:00,1.57383,1.57447,1.57376,1.57407,553100001.0
2005-03-28 11:02:00,1.57394,1.57473,1.5739,1.57447,491900002.0
2005-03-28 11:03:00,1.57425,1.57455,1.57396,1.5745,331400002.0
2005-03-28 11:04:00,1.57424,1.57476,1.57393,1.5743,562300002.0
2005-03-28 11:05:00,1.5744,1.57449,1.57386,1.57437,440200000.0
2005-03-28 11:06:00,1.57443,1.57452,1.57401,1.57435,628200000.0
2005-03-28 11:07:00,1.57444,1.57488,1.57394,1.5745,273000001.0
2005-03-28 11:08:00,1.57421,1.57473,1.57389,1.57454,343600002.0
2005-03-28 11:09:00,1.57431,1.57477,1.57395,1.57456,380800002.0
2005-03-28 11:10:00,1.5743,1.57476,1.57413,1.57456,450100000.0
2005-03-28 11:11:00,1.57421,1.57462,1.57409,1.57432,497100001.0
2005-03-28 11:12:00,1.57421,1.57464,1.57397,1.57444,506500000.0
2005-03-28 11:13:00,1.57448,1.57448,1.57341,1.57426,479800000.0
2005-03-28 11:14:00,1.57374,1.57471,1.57361,1.57419,482600001.0
2005-03-28 11:15:00,1.57461,1.57503,1.57404,1.57438,457500001.0
2005-03-28 11:16:00,1.57417,1.57489,1.57417,1.57444,470000000.0
2005-03-28 11:17:00,1.57469,1.57482,1.57431,1.57459,439800000.0
2005-03-28 11:18:00,1.57414,1.5752,1.57392,1.57464,414800001.0
2005-03-28 11:19:00,1.57453,1.575,1.57435,1.57458,402900001.0
2005-03-28 11:20:00,1.57427,1.57462,1.5742,1.57456,579000002.0
2005-03-28 11:21:00,1.57436,1.57489,1.57406,1.57464,556500002.0
2005-03-28 11:22:00,1.57431,1.57536,1.57389,1.57517,627200002.0
2005-03-28 11:23:00,1.5746,1.57501,1.57389,1.57501,490800003.0
2005-03-28 11:24:00,1.5749,1.57522,1.57435,1.57463,390900000.0
2005-03-28 11:25:00,1.57444,1.57478,1.57423,1.57454,432600000.0
2005-03-28 11:26:00,1.57429,1.5752,1.57398,1.57466,536100002.0
2005-03-28 11:27:00,1.57476,1.57507,1.57444,1.57449,630500002.0
2005-03-28 11:28:00,1.5746,1.57482,1.5741,1.57466,421100003.0
2005-03-28 11:29:00,1.57451,1.57552,1.57383,1.57454,493000001.0
2005-03-28 11:30:00,1.57446,1.57462,1.57368,1.57416,474200003.0
2005-03-28 11:31:00,1.57399,1.57439,1.57382,1.57404,612400002.0
2005-03-28 11:32:00,1.57385,1.57447,1.57368,1.57385,475600001.0
2005-03-28 11:33:00,1.57362,1.57382,1.57355,1.57364,486300000.0
2005-03-28 11:34:00,1.57395,1.57416,1.57337,1.57362,670700003.0
2005-03-28 11:35:00,1.57396,1.57427,1.57365,1.57424,524900001.0
2005-03-28 11:36:00,1.57365,1.57429,1.57313,1.57392,537600001.0
2005-03-28 11:37:00,1.57386,1.57429,1.57362,1.57426,494300002.0
2005-03-28 11:38:00,1.57355,1.57387,1.57342,1.57383,550500001.0
2005-03-28 11:39:00,1.57392,1.57457,1.5735,1.5739,682000003.0
2005-03-28 11:40:00,1.57375,1.57403,1.57346,1.57397,740200002.0
2005-03-28 11:41:00,1.57384,1.57447,1.57369,1.57406,826500005.0
2005-03-28 11:42:00,1.57414,1.57433,1.57332,1.57384,570000003.0
2005-03-28 11:43:00,1.57347,1.57416,1.57323,1.57407,572700002.0
2005-03-28 11:44:00,1.57346,1.57433,1.57346,1.57381,583000000.0
2005-03-28 11:45:00,1.57418,1.5744,1.57365,1.57385,611200001.0
2005-03-28 11:46:00,1.57395,1.57441,1.57379,1.57413,566300002.0
2005-03-28 11:47:00,1.57402,1.57426,1.57376,1.57419,413500000.0
2005-03-28 11:48:00,1.57419,1.57437,1.57397,1.57401,508100001.0
2005-03-28 11:49:00,1.57407,1.57452,1.57401,1.57426,420800000.0
2005-03-28 11:50:00,1.57413,1.57458,1.57405,1.57447,365500000.0
2005-03-28 11:51:00,1.57423,1.57478,1.57391,1.57434,174200000.0
2005-03-28 11:52:00,1.57404,1.57463,1.57364,1.57407,193200000.0
2005-03-28 11:53:00,1.57418,1.57473,1.57398,1.57471,210700000.0
2005-03-28 11:54:00,1.57437,1.57437,1.57357,1.574,349900000.0
2005-03-28 11:55:00,1.5739,1.57437,1.57377,1.57431,455200002.0
2005-03-28 11:56:00,1.57361,1.57445,1.5734,1.57445,468400001.0
2005-03-28 11:57:00,1.5736,1.57404,1.57341,1.57377,472600001.0
2005-03-28 11:58:00,1.57365,1.57394,1.5734,1.57369,395800000.0
2005-03-28 11:59:00,1.57364,1.57389,1.57304,1.57363,384400000.0
2005-03-28 12:00:00,1.57345,1.57408,1.57332,1.57407,460700000.0
2005-03-28 12:01:00,1.57346,1.57401,1.57314,1.57352,448300001.0
2005-03-28 12:02:00,1.57344,1.57395,1.57338,1.57351,355900000.0
2005-03-28 12:03:00,1.57345,1.5742,1.57313,1.57367,412200001.0
2005-03-28 12:04:00,1.57322,1.57344,1.57235,1.57281,395000000.0
2005-03-28 12:05:00,1.57288,1.57321,1.57153,1.57259,372400000.0
2005-03-28 12:06:00,1.57233,1.57415,1.57233,1.5732,383800002.0
2005-03-28 12:07:00,1.57286,1.57399,1.5727,1.57399,345900001.0
2005-03-28 12:08:00,1.57327,1.57389,1.57297,1.57346,448800000.0
2005-03-28 12:09:00,1.57351,1.57393,1.57294,1.57352,424700002.0
2005-03-28 12:10:00,1.57322,1.5742,1.57322,1.57374,354300001.0
2005-03-28 12:11:00,1.5734,1.5742,1.57312,1.57392,236500000.0
2005-03-28 12:12:00,1.57376,1.57396,1.57289,1.57337,207600000.0
2005-03-28 12:13:00,1.57343,1.57381,1.57323,1.57359,508700002.0
2005-03-28 12:14:00,1.57306,1.57386,1.57303,1.57344,646300003.0
2005-03-28 12:15:00,1.57317,1.57359,1.57296,1.57336,262000000.0
2005-03-28 12:16:00,1.57311,1.57386,1.57248,1.57294,405100002.0
2005-03-28 12:17:00,1.57355,1.5739,1.57283,1.57354,182300000.0
2005-03-28 12:18:00,1.57289,1.57332,1.57242,1.57282,312300001.0
2005-03-28 12:19:00,1.57258,1.57303,1.5724,1.57274,455500002.0
2005-03-28 12:20:00,1.57262,1.57293,1.57225,1.57269,429700000.0
2005-03-28 12:21:00,1.57254,1.57338,1.57244,1.57277,415600000.0
2005-03-28 12:22:00,1.57304,1.57351,1.5724,1.5727,277700000.0
2005-03-28 12:23:00,1.57247,1.57353,1.57247,1.57303,381000001.0
2005-03-28 12:24:00,1.57271,1.57336,1.57248,1.57282,562600000.0
2005-03-28 12:25:00,1.5728,1.57336,1.5728,1.57308,373800001.0
2005-03-28 12:26:00,1.57288,1.57316,1.57214,1.573,493000003.0
2005-03-28 12:27:00,1.57276,1.57342,1.57259,1.57305,494900000.0
2005-03-28 12:28:00,1.57269,1.57333,1.57267,1.57333,517700001.0
2005-03-28 12:29:00,1.573,1.57366,1.57276,1.57335,679500004.0
2005-03-28 12:30:00,1.57257,1.57347,1.57227,1.57286,599400000.0
2005-03-28 12:31:00,1.57342,1.57362,1.57287,1.57347,653000000.0
2005-03-28 12:32:00,1.57328,1.5734,1.57267,1.57304,656200001.0
2005-03-28 12:33:00,1.57285,1.57327,1.57265,1.57316,48600000.0
2005-03-28 12:34:00,1.57306,1.57345,1.57256,1.57314,606100001.0
2005-03-28 12:35:00,1.57329,1.57329,1.57256,1.57305,643800003.0
2005-03-28 12:36:00,1.57293,1.57327,1.57247,1.57281,422500001.0
2005-03-28 12:37:00,1.57286,1.5732,1.57286,1.57288,447200000.0
2005-03-28 12:38:00,1.5724,1.57319,1.57219,1.57293,737700004.0
2005-03-28 12:39:00,1.57303,1.57349,1.57268,1.57327,487600001.0
2005-03-28 12:40:00,1.57312,1.57345,1.57271,1.57314,500400000.0
2005-03-28 12:41:00,1.57325,1.5737,1.57277,1.57277,257500000.0
2005-03-28 12:42:00,1.57272,1.57346,1.57272,1.57338,363500001.0
2005-03-28 12:43:00,1.57279,1.57347,1.57216,1.57331,464700002.0
2005-03-28 12:44:00,1.57279,1.5734,1.57241,1.57317,478600002.0
2005-03-28 12:45:00,1.57302,1.5737,1.57272,1.5737,511600000.0
2005-03-28 12:46:00,1.57273,1.57346,1.57226,1.57285,420400000.0
2005-03-28 12:47:00,1.57278,1.57377,1.57267,1.57341,413000000.0
2005-03-28 12:48:00,1.57285,1.57349,1.57256,1.57296,477000001.0
2005-03-28 12:49:00,1.57363,1.5738,1.57291,1.57327,537700001.0
2005-03-28 12:50:00,1.57348,1.57369,1.57291,1.57328,481500000.0
2005-03-28 12:51:00,1.57315,1.57393,1.57252,1.57393,400200001.0
2005-03-28 12:52:00,1.57377,1.57393,1.57279,1.57343,324400000.0
2005-03-28 12:53:00,1.57404,1.57424,1.57349,1.57372,333800001.0
2005-03-28 12:54:00,1.57367,1.57403,1.57337,1.57385,427300003.0
2005-03-28 12:55:00,1.57354,1.57392,1.57341,1.57357,452800001.0
2005-03-28 12:56:00,1.57347,1.57394,1.57301,1.57362,437500000.0
2005-03-28 12:57:00,1.5736,1.57425,1.57324,1.57378,539500000.0
2005-03-28 12:58:00,1.57368,1.57414,1.5734,1.57399,321500000.0
2005-03-28 12:59:00,1.57366,1.57413,1.57344,1.57393,678200004.0
2005-03-28 13:00:00,1.57428,1.57469,1.57404,1.5744,281200002.0
2005-03-28 13:01:00,1.5745,1.57509,1.57412,1.5749,322900000.0
2005-03-28 13:02:00,1.57399,1.5743,1.57363,1.57422,347500000.0
2005-03-28 13:03:00,1.57351,1.57443,1.57351,1.57406,479000002.0
2005-03-28 13:04:00,1.57438,1.57509,1.574,1.57432,291000000.0
2005-03-28 13:05:00,1.57429,1.57503,1.57421,1.57471,171100001.0
2005-03-28 13:06:00,1.57398,1.57462,1.57386,1.57418,390200001.0
2005-03-28 13:07:00,1.57416,1.57474,1.57389,1.57414,303500000.0
2005-03-28 13:08:00,1.57439,1.5749,1.5735,1.57377,220700000.0
2005-03-28 13:09:00,1.57342,1.57442,1.57341,1.57341,318500002.0
2005-03-28 13:10:00,1.5735,1.57431,1.57338,1.57385,151700000.0
2005-03-28 13:11:00,1.57361,1.5746,1.57361,1.57424,420500001.0
2005-03-28 13:12:00,1.57444,1.5751,1.57375,1.57401,273100001.0
2005-03-28 13:13:00,1.57377,1.57441,1.57348,1.57371,310200002.0
2005-03-28 13:14:00,1.57356,1.57488,1.57339,1.57457,436700002.0
2005-03-28 13:15:00,1.57408,1.57429,1.57383,1.57401,393400000.0
2005-03-28 13:16:00,1.57382,1.57504,1.57382,1.57418,126100000.0
2005-03-28 13:17:00,1.57403,1.57429,1.57353,1.57429,103600000.0
2005-03-28 13:18:00,1.57376,1.57457,1.57368,1.57396,282800001.0
2005-03-28 13:19:00,1.574,1.57476,1.57398,1.57418,291300000.0
2005-03-28 13:20:00,1.57386,1.57475,1.57374,1.57463,216800000.0
2005-03-28 13:21:00,1.57412,1.5748,1.57375,1.57415,127600000.0
2005-03-28 13:22:00,1.57409,1.57454,1.57365,1.57416,214500000.0
2005-03-28 13:23:00,1.57411,1.57463,1.57372,1.57395,239600001.0
2005-03-28 13:24:00,1.57391,1.57495,1.57386,1.57423,277500001.0
2005-03-28 13:25:00,1.57376,1.57469,1.57369,1.5742,169300002.0
2005-03-28 13:26:00,1.57427,1.57427,1.57363,1.57416,212500000.0
2005-03-28 13:27:00,1.57417,1.57465,1.57399,1.57416,380200002.0
2005-03-28 13:28:00,1.57423,1.57498,1.57397,1.57397,503500001.0
2005-03-28 13:29:00,1.57397,1.57468,1.57363,1.57468,633600001.0
2005-03-28 13:30:00,1.5741,1.57438,1.57372,1.57426,549900001.0
2005-03-28 13:31:00,1.57421,1.57521,1.57387,1.57495,475200000.0
2005-03-28 13:32:00,1.575,1.57554,1.57414,1.57554,225300000.0
2005-03-28 13:33:00,1.5755,1.57581,1.57472,1.57481,418900003.0
2005-03-28 13:34:00,1.57462,1.57534,1.57436,1.57455,308000000.0
2005-03-28 13:35:00,1.5747,1.5753,1.57446,1.57511,351000000.0
2005-03-28 13:36:00,1.57477,1.57498,1.57341,1.5746,440600004.0
2005-03-28 13:37:00,1.57462,1.57516,1.57406,1.57516,485200001.0
2005-03-28 13:38:00,1.57399,1.57474,1.573,1.57361,480500003.0
2005-03-28 13:39:00,1.57339,1.57371,1.57239,1.57305,243800000.0
2005-03-28 13:40:00,1.57241,1.57356,1.57224,1.57274,414900002.0
2005-03-28 13:41:00,1.5728,1.57298,1.57191,1.57255,252300001.0
2005-03-28 13:42:00,1.57243,1.57321,1.57237,1.57251,179700001.0
2005-03-28 13:43:00,1.57285,1.57285,1.57188,1.57247,147900001.0
2005-03-28 13:44:00,1.5725,1.57278,1.57202,1.57244,245700000.0
2005-03-28 13:45:00,1.57218,1.57263,1.57201,1.57201,487000002.0
2005-03-28 13:46:00,1.57213,1.57309,1.57213,1.57309,491000001.0
2005-03-28 13:47:00,1.57258,1.57271,1.57203,1.57261,463200000.0
2005-03-28 13:48:00,1.57219,1.57284,1.57219,1.57267,239200000.0
2005-03-28 13:49:00,1.57248,1.57269,1.57208,1.57233,186300000.0
2005-03-28 13:50:00,1.57194,1.57244,1.57194,1.57228,323800000.0
2005-03-28 13:51:00,1.57226,1.57249,1.57205,1.57222,245200000.0
2005-03-28 13:52:00,1.5724,1.57273,1.57215,1.57273,412300000.0
2005-03-28 13:53:00,1.57273,1.57298,1.57229,1.57233,601200003.0
2005-03-28 13:54:00,1.57243,1.57248,1.57197,1.5724,347100000.0
2005-03-28 13:55:00,1.57251,1.5727,1.57211,1.5727,341900001.0
2005-03-28 13:56:00,1.57253,1.57253,1.5716,1.57233,412600002.0
2005-03-28 13:57:00,1.57189,1.57252,1.57179,1.57194,344200001.0
2005-03-28 13:58:00,1.57153,1.57248,1.57153,1.57231,211800000.0
2005-03-28 13:59:00,1.57209,1.57234,1.57176,1.57211,442400001.0
2005-03-28 14:00:00,1.57196,1.57263,1.57174,1.57232,311700000.0
2005-03-28 14:01:00,1.57255,1.57255,1.57167,1.57231,399500001.0
2005-03-28 14:02:00,1.57283,1.57307,1.57235,1.57264,329800002.0
2005-03-28 14:03:00,1.57279,1.57305,1.57238,1.57238,444500000.0
2005-03-28 14:04:00,1.57239,1.57294,1.57228,1.57263,388000001.0
2005-03-28 14:05:00,1.57245,1.57273,1.57189,1.57246,342400000.0
2005-03-28 14:06:00,1.57198,1.57287,1.57175,1.57271,368700001.0
2005-03-28 14:07:00,1.57298,1.57313,1.57241,1.57266,360700001.0
2005-03-28 14:08:00,1.57228,1.57274,1.57215,1.57215,369700000.0
2005-03-28 14:09:00,1.57214,1.57276,1.57199,1.57229,179800000.0
2005-03-28 14:10:00,1.57215,1.57259,1.57181,1.57249,273400001.0
2005-03-28 14:11:00,1.57284,1.57349,1.57261,1.57333,119000000.0
2005-03-28 14:12:00,1.57317,1.57442,1.57284,1.57342,246600001.0
2005-03-28 14:13:00,1.57323,1.57364,1.57291,1.57309,163000000.0
2005-03-28 14:14:00,1.5733,1.57428,1.57317,1.57369,256400000.0
2005-03-28 14:15:00,1.57383,1.57383,1.57292,1.57333,414800000.0
2005-03-28 14:16:00,1.57332,1.57396,1.57332,1.5737,191700000.0
2005-03-28 14:17:00,1.5736,1.5736,1.5727,1.57331,696700004.0
2005-03-28 14:18:00,1.57283,1.57361,1.57234,1.5734,412300001.0
2005-03-28 14:19:00,1.57346,1.57579,1.57346,1.57572,406200002.0
2005-03-28 14:20:00,1.57427,1.57558,1.574,1.57484,207200000.0
2005-03-28 14:21:00,1.57506,1.57529,1.57432,1.5749,409700000.0
2005-03-28 14:22:00,1.57483,1.57506,1.57427,1.57448,564200000.0
2005-03-28 14:23:00,1.57473,1.57523,1.57444,1.57481,188300000.0
2005-03-28 14:24:00,1.57442,1.57481,1.57377,1.57403,376300000.0
2005-03-28 14:25:00,1.57378,1.57457,1.57378,1.57421,548000002.0
2005-03-28 14:26:00,1.57432,1.57485,1.57394,1.57456,597800000.0
2005-03-28 14:27:00,1.57422,1.57484,1.57385,1.57456,385700000.0
2005-03-28 14:28:00,1.57453,1.57483,1.57392,1.57442,36200000.0
2005-03-28 14:29:00,1.57429,1.57452,1.57399,1.57433,48600000.0
2005-03-28 14:30:00,1.57416,1.575,1.57399,1.57497,93300000.0
2005-03-28 14:31:00,1.57443,1.57481,1.57424,1.5743,33800000.0
2005-03-28 14:32:00,1.57496,1.57504,1.5744,1.57465,31300000.0
2005-03-28 14:33:00,1.57438,1.57499,1.57422,1.57473,25800000.0
2005-03-28 14:34:00,1.57472,1.5748,1.57441,1.5746,32600000.0
2005-03-28 14:35:00,1.57503,1.57514,1.57481,1.57504,36900000.0
2005-03-28 14:36:00,1.57503,1.57541,1.57478,1.57478,54900000.0
2005-03-28 14:37:00,1.5752,1.57544,1.57498,1.57528,39800000.0
2005-03-28 14:38:00,1.57489,1.57507,1.57444,1.57481,37200000.0
2005-03-28 14:39:00,1.57445,1.57524,1.57417,1.5749,41600000.0
2005-03-28 14:40:00,1.57435,1.57491,1.57417,1.57468,23600000.0
2005-03-28 14:41:00,1.57442,1.57481,1.5741,1.57426,60500000.0
2005-03-28 14:42:00,1.57429,1.57456,1.57364,1.57364,50500000.0
2005-03-28 14:43:00,1.57413,1.57456,1.57382,1.5743,64700000.0
2005-03-28 14:44:00,1.57417,1.57447,1.5741,1.57445,38000000.0
2005-03-28 14:45:00,1.57418,1.57447,1.5738,1.57444,59200000.0
2005-03-28 14:46:00,1.57479,1.57479,1.57441,1.57473,28000000.0
2005-03-28 14:47:00,1.57446,1.57483,1.57406,1.57445,27800000.0
2005-03-28 14:48:00,1.57409,1.57487,1.57409,1.57486,45400000.0
2005-03-28 14:49:00,1.5742,1.57488,1.574,1.57442,56800000.0
2005-03-28 14:50:00,1.57407,1.57489,1.57407,1.57436,38500000.0
2005-03-28 14:51:00,1.57467,1.57471,1.57415,1.57449,39600000.0
2005-03-28 14:52:00,1.5745,1.57472,1.57364,1.57386,44800000.0
2005-03-28 14:53:00,1.57456,1.57474,1.57417,1.57417,29800000.0
2005-03-28 14:54:00,1.57415,1.5743,1.57359,1.57369,46100000.0
2005-03-28 14:55:00,1.57461,1.57479,1.57381,1.57418,40300000.0
2005-03-28 14:56:00,1.57423,1.57477,1.57423,1.57469,31200000.0
2005-03-28 14:57:00,1.57432,1.57489,1.57416,1.57485,49000000.0
2005-03-28 14:58:00,1.57481,1.5751,1.57397,1.57461,37600000.0
2005-03-28 14:59:00,1.57461,1.57487,1.57448,1.57479,31000000.0
2005-03-28 15:00:00,1.57502,1.57523,1.57441,1.57441,52000000.0
2005-03-28 15:01:00,1.57512,1.57523,1.57451,1.57481,40700000.0
2005-03-28 15:02:00,1.57514,1.57514,1.57472,1.57493,26900000.0
2005-03-28 15:03:00,1.57495,1.57496,1.57416,1.57468,45600000.0
2005-03-28 15:04:00,1.57487,1.57509,1.57464,1.57509,42200000.0
2005-03-28 15:05:00,1.57468,1.57488,1.57428,1.57455,48200000.0
2005-03-28 15:06:00,1.57436,1.57498,1.57395,1.57473,42800001.0
2005-03-28 15:07:00,1.57457,1.57459,1.57424,1.57459,54900000.0
2005-03-28 15:08:00,1.57423,1.5747,1.57423,1.57452,36000000.0
2005-03-28 15:09:00,1.57469,1.57482,1.57367,1.57434,45200000.0
2005-03-28 15:10:00,1.57434,1.57444,1.57376,1.57376,67100000.0
2005-03-28 15:11:00,1.57374,1.57457,1.57374,1.57429,42000000.0
2005-03-28 15:12:00,1.57377,1.57419,1.57372,1.57384,30200000.0
2005-03-28 15:13:00,1.57384,1.57384,1.57326,1.57352,38500000.0
2005-03-28 15:14:00,1.57312,1.57408,1.57312,1.57347,36000000.0
2005-03-28 15:15:00,1.57307,1.5737,1.57295,1.57343,69800000.0
2005-03-28 15:16:00,1.57268,1.57389,1.57268,1.57369,30600000.0
2005-03-28 15:17:00,1.57319,1.57374,1.57292,1.57353,51400000.0
2005-03-28 15:18:00,1.57312,1.57359,1.57281,1.57306,54000000.0
2005-03-28 15:19:00,1.57305,1.57305,1.57221,1.57221,26800000.0
2005-03-28 15:20:00,1.57237,1.57311,1.57237,1.57275,49200000.0
2005-03-28 15:21:00,1.57258,1.57273,1.57222,1.57252,24600000.0
2005-03-28 15:22:00,1.5725,1.57284,1.57195,1.57242,50600001.0
2005-03-28 15:23:00,1.57268,1.57282,1.5721,1.57232,23400000.0
2005-03-28 15:24:00,1.57232,1.57299,1.57205,1.57295,30200000.0
2005-03-28 15:25:00,1.57267,1.57304,1.57236,1.57236,27600000.0
2005-03-28 15:26:00,1.57266,1.57266,1.57225,1.57249,44600000.0
2005-03-28 15:27:00,1.57188,1.57272,1.57188,1.57226,19600000.0
2005-03-28 15:28:00,1.57247,1.57254,1.57201,1.57222,44800000.0
2005-03-28 15:29:00,1.57232,1.57255,1.57186,1.57206,61200001.0
2005-03-28 15:30:00,1.57205,1.57216,1.5715,1.57212,37800000.0
2005-03-28 15:31:00,1.57216,1.57235,1.5716,1.57186,29200000.0
2005-03-28 15:32:00,1.5718,1.57243,1.57171,1.57243,52400001.0
2005-03-28 15:33:00,1.57287,1.57291,1.57141,1.572,61400000.0
2005-03-28 15:34:00,1.57206,1.57231,1.57131,1.57131,33800000.0
2005-03-28 15:35:00,1.57144,1.57198,1.5713,1.57146,28000000.0
2005-03-28 15:36:00,1.57132,1.57175,1.57089,1.57089,68800000.0
2005-03-28 15:37:00,1.57196,1.57218,1.57114,1.57178,45400000.0
2005-03-28 15:38:00,1.57187,1.572,1.57149,1.57186,49800000.0
2005-03-28 15:39:00,1.57217,1.57239,1.57164,1.57171,43900001.0
2005-03-28 15:40:00,1.57226,1.57315,1.57203,1.57299,21800000.0
2005-03-28 15:41:00,1.57248,1.57331,1.57237,1.57299,45800000.0
2005-03-28 15:42:00,1.57319,1.57355,1.57267,1.57304,29200000.0
2005-03-28 15:43:00,1.57352,1.57372,1.5729,1.57319,35000000.0
2005-03-28 15:44:00,1.57304,1.57347,1.57291,1.57318,20600000.0
2005-03-28 15:45:00,1.57289,1.57337,1.57285,1.57316,44600000.0
2005-03-28 15:46:00,1.57318,1.5734,1.57266,1.57284,27800000.0
2005-03-28 15:47:00,1.57331,1.57343,1.57261,1.57298,50900000.0
2005-03-28 15:48:00,1.57277,1.57345,1.57255,1.57333,37100000.0
2005-03-28 15:49:00,1.57288,1.5731,1.57248,1.5729,40800000.0
2005-03-28 15:50:00,1.57237,1.57317,1.57199,1.5731,29200000.0
2005-03-28 15:51:00,1.57378,1.57409,1.57291,1.57366,30400000.0
2005-03-28 15:52:00,1.57419,1.57428,1.57319,1.57376,37600000.0
2005-03-28 15:53:00,1.57361,1.5742,1.57298,1.57298,30000000.0
2005-03-28 15:54:00,1.57321,1.57331,1.57238,1.57292,20800000.0
2005-03-28 15:55:00,1.57325,1.57359,1.57294,1.57341,36000000.0
2005-03-28 15:56:00,1.57335,1.57369,1.57301,1.57331,30900000.0
2005-03-28 15:57:00,1.57376,1.57432,1.57353,1.57395,34600000.0
2005-03-28 15:58:00,1.57444,1.57468,1.57392,1.57425,35200000.0
2005-03-28 15:59:00,1.57438,1.57443,1.57348,1.57357,44100000.0
2005-03-28 16:00:00,1.57365,1.57394,1.57306,1.57322,23500000.0
2005-03-28 16:01:00,1.57326,1.57383,1.57309,1.57353,37800000.0
2005-03-28 16:02:00,1.57321,1.57339,1.57286,1.57326,38200000.0
2005-03-28 16:03:00,1.57338,1.57417,1.57336,1.57397,39600000.0
2005-03-28 16:04:00,1.57353,1.57449,1.57335,1.57419,40800000.0
2005-03-28 16:05:00,1.57415,1.57437,1.57377,1.57403,19400000.0
2005-03-28 16:06:00,1.57409,1.57454,1.57386,1.57419,44100000.0
2005-03-28 16:07:00,1.57392,1.57467,1.57381,1.57393,35000000.0
2005-03-28 16:08:00,1.57363,1.5746,1.5736,1.5742,37800000.0
2005-03-28 16:09:00,1.57373,1.57381,1.57288,1.57311,45900000.0
2005-03-28 16:10:00,1.57351,1.57357,1.5723,1.57256,34800000.0
2005-03-28 16:11:00,1.57215,1.57291,1.57215,1.57271,22800000.0
2005-03-28 16:12:00,1.57216,1.57345,1.57208,1.5731,36500000.0
2005-03-28 16:13:00,1.57308,1.57339,1.57258,1.57276,34300000.0
2005-03-28 16:14:00,1.57218,1.57307,1.57202,1.57299,35000000.0
2005-03-28 16:15:00,1.57273,1.57317,1.57265,1.57301,41600000.0
2005-03-28 16:16:00,1.57234,1.57289,1.57216,1.57283,47000000.0
2005-03-28 16:17:00,1.57288,1.57288,1.57234,1.57242,33200000.0
2005-03-28 16:18:00,1.57271,1.57292,1.57219,1.57271,42000001.0
2005-03-28 16:19:00,1.57299,1.57312,1.5726,1.57294,30600000.0
2005-03-28 16:20:00,1.57226,1.5728,1.57217,1.57269,39600000.0
2005-03-28 16:21:00,1.57275,1.57292,1.57236,1.57269,66000000.0
2005-03-28 16:22:00,1.57301,1.57332,1.57269,1.57285,36400000.0
2005-03-28 16:23:00,1.57301,1.57339,1.57261,1.57303,34000000.0
2005-03-28 16:24:00,1.57271,1.57291,1.57226,1.57257,36400000.0
2005-03-28 16:25:00,1.57275,1.57281,1.57196,1.57256,41000000.0
2005-03-28 16:26:00,1.5728,1.57302,1.57246,1.57285,50400000.0
2005-03-28 16:27:00,1.57277,1.57322,1.57269,1.57313,32100000.0
2005-03-28 16:28:00,1.57317,1.57348,1.57293,1.57336,39700000.0
2005-03-28 16:29:00,1.5734,1.57354,1.57306,1.57339,34400000.0
2005-03-28 16:30:00,1.57359,1.5736,1.57268,1.5732,45800000.0
2005-03-28 16:31:00,1.57323,1.57344,1.57268,1.57344,69100001.0
2005-03-28 16:32:00,1.57358,1.57413,1.57324,1.57413,50400000.0
2005-03-28 16:33:00,1.57391,1.57448,1.57373,1.57445,47800000.0
2005-03-28 16:34:00,1.57417,1.57452,1.57386,1.57441,35400000.0
2005-03-28 16:35:00,1.57431,1.57475,1.57422,1.57463,37600000.0
2005-03-28 16:36:00,1.57439,1.57478,1.57418,1.57452,44600001.0
2005-03-28 16:37:00,1.57441,1.5752,1.57422,1.57475,34400000.0
2005-03-28 16:38:00,1.57448,1.57491,1.57429,1.57491,47000000.0
2005-03-28 16:39:00,1.57485,1.57498,1.57414,1.57459,45100000.0
2005-03-28 16:40:00,1.57401,1.57425,1.5738,1.57422,34800001.0
2005-03-28 16:41:00,1.57387,1.57524,1.57387,1.57475,41200000.0
2005-03-28 16:42:00,1.5744,1.57498,1.57431,1.57448,41100000.0
2005-03-28 16:43:00,1.57434,1.57466,1.5741,1.57415,49200000.0
2005-03-28 16:44:00,1.5747,1.57538,1.57455,1.5749,49600000.0
2005-03-28 16:45:00,1.57489,1.57511,1.57458,1.57475,38600000.0
2005-03-28 16:46:00,1.57554,1.57554,1.57467,1.57506,55600000.0
2005-03-28 16:47:00,1.5753,1.57548,1.5748,1.57511,33200000.0
2005-03-28 16:48:00,1.57508,1.57511,1.57453,1.57476,31300000.0
2005-03-28 16:49:00,1.57444,1.57482,1.57408,1.5742,42400000.0
2005-03-28 16:50:00,1.57469,1.5747,1.57399,1.57433,35300000.0
2005-03-28 16:51:00,1.57401,1.57439,1.5738,1.57425,26400000.0
2005-03-28 16:52:00,1.5739,1.5744,1.57359,1.57426,37400000.0
2005-03-28 16:53:00,1.57453,1.57453,1.57328,1.57378,36400000.0
2005-03-28 16:54:00,1.5737,1.57405,1.57308,1.57405,46000000.0
2005-03-28 16:55:00,1.57404,1.57414,1.57367,1.57386,26600000.0
2005-03-28 16:56:00,1.5737,1.57387,1.57297,1.57357,35400000.0
2005-03-28 16:57:00,1.57389,1.57407,1.57347,1.57384,35800000.0
2005-03-28 16:58:00,1.57365,1.57387,1.57326,1.57331,25200000.0
2005-03-28 16:59:00,1.57369,1.57397,1.57343,1.57397,25200000.0
2005-03-28 17:00:00,1.57326,1.57384,1.57295,1.57374,47800000.0
2005-03-28 17:01:00,1.57322,1.57415,1.57321,1.5739,61100000.0
2005-03-28 17:02:00,1.57381,1.57421,1.57365,1.57408,44100000.0
2005-03-28 17:03:00,1.57372,1.57394,1.57334,1.57394,50000001.0
2005-03-28 17:04:00,1.57364,1.57421,1.57313,1.57399,35100000.0
2005-03-28 17:05:00,1.57428,1.57434,1.57312,1.57348,33600000.0
2005-03-28 17:06:00,1.5739,1.57417,1.57341,1.57341,32800000.0
2005-03-28 17:07:00,1.57396,1.57431,1.57375,1.57413,49400000.0
2005-03-28 17:08:00,1.57371,1.57428,1.57371,1.57421,30200000.0
2005-03-28 17:09:00,1.57446,1.57447,1.57361,1.57399,54100000.0
2005-03-28 17:10:00,1.57381,1.5742,1.57342,1.57342,32800000.0
2005-03-28 17:11:00,1.57412,1.57412,1.57349,1.57361,24400000.0
2005-03-28 17:12:00,1.57368,1.57399,1.57356,1.57394,39600001.0
2005-03-28 17:13:00,1.57369,1.5743,1.57352,1.57422,34100000.0
2005-03-28 17:14:00,1.57366,1.5745,1.57366,1.57406,52500000.0
2005-03-28 17:15:00,1.57407,1.57435,1.57377,1.57397,31000000.0
2005-03-28 17:16:00,1.57407,1.57471,1.57399,1.57459,33900000.0
2005-03-28 17:17:00,1.57444,1.57472,1.5734,1.57404,35700000.0
2005-03-28 17:18:00,1.5742,1.57472,1.57385,1.57472,31600000.0
2005-03-28 17:19:00,1.57394,1.57449,1.57394,1.57449,18200000.0
2005-03-28 17:20:00,1.57423,1.57441,1.57388,1.57397,23800000.0
2005-03-28 17:21:00,1.5743,1.57463,1.57414,1.57428,40600000.0
2005-03-28 17:22:00,1.57402,1.57427,1.57402,1.57407,48200000.0
2005-03-28 17:23:00,1.57346,1.57426,1.57346,1.57422,31000000.0
2005-03-28 17:24:00,1.57407,1.5741,1.57338,1.57366,30800000.0
2005-03-28 17:25:00,1.57369,1.57409,1.57349,1.57372,52600000.0
2005-03-28 17:26:00,1.57383,1.57412,1.57357,1.57371,35000000.0
2005-03-28 17:27:00,1.57366,1.57414,1.57353,1.57386,25800000.0
2005-03-28 17:28:00,1.57393,1.57397,1.57337,1.57337,37000000.0
2005-03-28 17:29:00,1.57367,1.57392,1.57309,1.57339,39800000.0
2005-03-28 17:30:00,1.57354,1.57366,1.57272,1.57352,54400000.0
2005-03-28 17:31:00,1.57347,1.57355,1.5729,1.57316,97600004.0
2005-03-28 17:32:00,1.57277,1.57405,1.57277,1.57367,34000000.0
2005-03-28 17:33:00,1.5738,1.57407,1.57355,1.57374,47800000.0
2005-03-28 17:34:00,1.57366,1.57396,1.57324,1.57371,45000000.0
2005-03-28 17:35:00,1.57332,1.57391,1.57306,1.57374,35400000.0
2005-03-28 17:36:00,1.57305,1.57377,1.57298,1.57363,36800000.0
2005-03-28 17:37:00,1.57384,1.57432,1.57355,1.57429,36800000.0
2005-03-28 17:38:00,1.57387,1.57448,1.57387,1.57407,27800000.0
2005-03-28 17:39:00,1.57438,1.57457,1.57403,1.5742,32800000.0
2005-03-28 17:40:00,1.57399,1.57428,1.57362,1.57364,27000000.0
2005-03-28 17:41:00,1.57412,1.57427,1.57373,1.57406,45800000.0
2005-03-28 17:42:00,1.57398,1.57412,1.57355,1.57389,37800000.0
2005-03-28 17:43:00,1.57415,1.57446,1.57375,1.57415,47200000.0
2005-03-28 17:44:00,1.57414,1.57425,1.57359,1.57367,24800000.0
2005-03-28 17:45:00,1.5739,1.57422,1.57359,1.57383,44600000.0
2005-03-28 17:46:00,1.5738,1.57395,1.57364,1.57395,36000000.0
2005-03-28 17:47:00,1.57376,1.57408,1.57333,1.57347,44600000.0
2005-03-28 17:48:00,1.57333,1.57383,1.5731,1.57327,49600001.0
2005-03-28 17:49:00,1.5732,1.57379,1.57306,1.57365,39800000.0
2005-03-28 17:50:00,1.57335,1.57371,1.57311,1.57371,37600000.0
2005-03-28 17:51:00,1.57332,1.57375,1.57312,1.57349,35600000.0
2005-03-28 17:52:00,1.57358,1.5736,1.57313,1.57353,26500000.0
2005-03-28 17:53:00,1.57325,1.57398,1.57325,1.57364,22200000.0
2005-03-28 17:54:00,1.57343,1.57427,1.57343,1.57395,50800000.0
2005-03-28 17:55:00,1.57393,1.5745,1.5737,1.5744,39800000.0
2005-03-28 17:56:00,1.57429,1.57469,1.57418,1.57442,25200000.0
2005-03-28 17:57:00,1.57437,1.57456,1.57419,1.57445,59900000.0
2005-03-28 17:58:00,1.57425,1.57515,1.57402,1.57497,31200000.0
2005-03-28 17:59:00,1.57463,1.57509,1.57449,1.57471,52600000.0
2005-03-28 18:00:00,1.57468,1.57504,1.57433,1.57478,39800000.0
2005-03-28 18:01:00,1.57515,1.57524,1.57485,1.57491,40000000.0
2005-03-28 18:02:00,1.57471,1.57519,1.57454,1.57481,81800001.0
2005-03-28 18:03:00,1.57488,1.57498,1.57437,1.57455,42400000.0
2005-03-28 18:04:00,1.57478,1.5753,1.57463,1.57495,48000000.0
2005-03-28 18:05:00,1.57493,1.5754,1.57473,1.57538,28000000.0
2005-03-28 18:06:00,1.57533,1.57554,1.57447,1.5749,51400000.0
2005-03-28 18:07:00,1.5752,1.57536,1.57465,1.57507,56800000.0
2005-03-28 18:08:00,1.57461,1.57529,1.57451,1.57471,61900000.0
2005-03-28 18:09:00,1.57478,1.57546,1.57468,1.57513,37400000.0
2005-03-28 18:10:00,1.57478,1.57527,1.57455,1.5751,43200000.0
2005-03-28 18:11:00,1.57565,1.57565,1.57505,1.57544,36200000.0
2005-03-28 18:12:00,1.57575,1.57607,1.57541,1.57573,42800000.0
2005-03-28 18:13:00,1.57611,1.57641,1.57566,1.57586,36200000.0
2005-03-28 18:14:00,1.57545,1.5763,1.57545,1.57577,32200000.0
2005-03-28 18:15:00,1.57609,1.5762,1.57516,1.57572,46900000.0
2005-03-28 18:16:00,1.5762,1.57654,1.57585,1.5762,54100000.0
2005-03-28 18:17:00,1.57642,1.5766,1.57589,1.57618,44000000.0
2005-03-28 18:18:00,1.57597,1.57659,1.57597,1.57648,33000000.0
2005-03-28 18:19:00,1.57655,1.57657,1.57591,1.57622,27600000.0
2005-03-28 18:20:00,1.57651,1.57682,1.57585,1.57618,25000000.0
2005-03-28 18:21:00,1.57652,1.57664,1.57585,1.57601,43100000.0
2005-03-28 18:22:00,1.57596,1.57634,1.57584,1.57616,37600000.0
2005-03-28 18:23:00,1.57643,1.57664,1.57619,1.57645,20400000.0
2005-03-28 18:24:00,1.57635,1.57647,1.57578,1.57578,46000000.0
2005-03-28 18:25:00,1.57615,1.57615,1.57528,1.5757,39100000.0
2005-03-28 18:26:00,1.57562,1.57629,1.57543,1.57561,33000000.0
2005-03-28 18:27:00,1.57554,1.57618,1.57524,1.57596,33600000.0
2005-03-28 18:28:00,1.57541,1.5759,1.57519,1.57519,60600000.0
2005-03-28 18:29:00,1.57549,1.5757,1.57509,1.57535,42300000.0
2005-03-28 18:30:00,1.57559,1.57601,1.5754,1.57582,25600000.0
2005-03-28 18:31:00,1.57585,1.5759,1.57505,1.57523,23600000.0
2005-03-28 18:32:00,1.57546,1.57579,1.5752,1.57579,38400001.0
2005-03-28 18:33:00,1.57554,1.57571,1.57531,1.57554,35200000.0
2005-03-28 18:34:00,1.57538,1.57588,1.57522,1.57558,55300000.0
2005-03-28 18:35:00,1.57595,1.57595,1.57486,1.57531,45800000.0
2005-03-28 18:36:00,1.57535,1.5759,1.5751,1.57533,39200000.0
2005-03-28 18:37:00,1.5756,1.57605,1.57551,1.57597,18600000.0
2005-03-28 18:38:00,1.57568,1.57602,1.57534,1.57593,37000000.0
2005-03-28 18:39:00,1.57557,1.57604,1.57557,1.57589,27400000.0
2005-03-28 18:40:00,1.57575,1.57613,1.57544,1.57549,28900000.0
2005-03-28 18:41:00,1.5756,1.57573,1.57543,1.57573,28000000.0
2005-03-28 18:42:00,1.57539,1.57604,1.57539,1.57592,61100000.0
2005-03-28 18:43:00,1.5758,1.57606,1.5754,1.5757,34000000.0
2005-03-28 18:44:00,1.57553,1.57583,1.57532,1.57554,23800000.0
2005-03-28 18:45:00,1.57569,1.57589,1.57543,1.57543,15800000.0
2005-03-28 18:46:00,1.57555,1.57638,1.57549,1.57625,28000000.0
2005-03-28 18:47:00,1.57615,1.57659,1.57603,1.57648,40000000.0
2005-03-28 18:48:00,1.57635,1.57649,1.57566,1.57571,44800000.0
2005-03-28 18:49:00,1.57529,1.5753,1.57496,1.57518,39800000.0
2005-03-28 18:50:00,1.57552,1.57572,1.57502,1.5757,36400000.0
2005-03-28 18:51:00,1.5758,1.57603,1.57526,1.57536,64900000.0
2005-03-28 18:52:00,1.57511,1.57564,1.57502,1.5752,67400001.0
2005-03-28 18:53:00,1.57529,1.576,1.57525,1.57562,35300000.0
2005-03-28 18:54:00,1.57572,1.57578,1.57531,1.57538,19600000.0
2005-03-28 18:55:00,1.57559,1.57589,1.57487,1.575,40200000.0
2005-03-28 18:56:00,1.57478,1.57503,1.57408,1.57408,31800000.0
2005-03-28 18:57:00,1.57417,1.57486,1.57405,1.57436,29400000.0
2005-03-28 18:58:00,1.57389,1.5745,1.57368,1.57434,30400000.0
2005-03-28 18:59:00,1.57464,1.5748,1.57411,1.5745,30600000.0
2005-03-28 19:00:00,1.57445,1.57449,1.57415,1.57444,47200000.0
2005-03-28 19:01:00,1.57485,1.57497,1.57395,1.57427,46200001.0
2005-03-28 19:02:00,1.57447,1.5747,1.57399,1.5741,35200000.0
2005-03-28 19:03:00,1.57409,1.57422,1.57356,1.57397,63800000.0
2005-03-28 19:04:00,1.57407,1.57425,1.57359,1.5738,58600000.0
2005-03-28 19:05:00,1.57343,1.57388,1.57328,1.57366,39200000.0
2005-03-28 19:06:00,1.57355,1.57363,1.57311,1.57321,31500000.0
2005-03-28 19:07:00,1.57321,1.57387,1.57312,1.57349,59500000.0
2005-03-28 19:08:00,1.57349,1.57418,1.57333,1.57372,34200000.0
2005-03-28 19:09:00,1.57406,1.57426,1.57364,1.57385,44900000.0
2005-03-28 19:10:00,1.57422,1.5744,1.57392,1.57397,48400000.0
2005-03-28 19:11:00,1.57417,1.57458,1.57409,1.5745,42600000.0
2005-03-28 19:12:00,1.57427,1.57458,1.57379,1.57385,32600000.0
2005-03-28 19:13:00,1.574,1.57456,1.57381,1.57456,32600000.0
2005-03-28 19:14:00,1.5744,1.57521,1.57425,1.57509,55700000.0
2005-03-28 19:15:00,1.57479,1.57487,1.57429,1.57443,24600000.0
2005-03-28 19:16:00,1.57425,1.57478,1.57413,1.5747,50500000.0
2005-03-28 19:17:00,1.57469,1.57489,1.5744,1.57458,47400000.0
2005-03-28 19:18:00,1.57462,1.57506,1.57462,1.57486,47200000.0
2005-03-28 19:19:00,1.57532,1.5755,1.57449,1.57545,49600000.0
2005-03-28 19:20:00,1.57536,1.57583,1.57529,1.57564,33600000.0
2005-03-28 19:21:00,1.57507,1.57588,1.57501,1.5758,27400000.0
2005-03-28 19:22:00,1.57549,1.57583,1.57501,1.57554,41000000.0
2005-03-28 19:23:00,1.57511,1.57582,1.57484,1.57582,50700000.0
2005-03-28 19:24:00,1.57607,1.57624,1.57535,1.57557,34000000.0
2005-03-28 19:25:00,1.57613,1.57683,1.57613,1.57675,40900000.0
2005-03-28 19:26:00,1.5763,1.57685,1.57623,1.5766,25400000.0
2005-03-28 19:27:00,1.57633,1.57655,1.5758,1.57633,30200000.0
2005-03-28 19:28:00,1.57613,1.57642,1.57536,1.57585,52200000.0
2005-03-28 19:29:00,1.57589,1.57633,1.57557,1.57617,34800000.0
2005-03-28 19:30:00,1.57626,1.57644,1.5758,1.57629,42600000.0
2005-03-28 19:31:00,1.57609,1.57643,1.57562,1.5763,46000000.0
2005-03-28 19:32:00,1.57626,1.57647,1.57602,1.57642,38400000.0
2005-03-28 19:33:00,1.5766,1.57703,1.57635,1.57668,30000000.0
2005-03-28 19:34:00,1.5765,1.57706,1.57623,1.57676,25800000.0
2005-03-28 19:35:00,1.57676,1.57701,1.57621,1.57659,27800000.0
2005-03-28 19:36:00,1.57619,1.57677,1.57612,1.57648,49700000.0
2005-03-28 19:37:00,1.57595,1.57622,1.57572,1.57583,32800000.0
2005-03-28 19:38:00,1.57605,1.57691,1.57605,1.57675,27700000.0
2005-03-28 19:39:00,1.57701,1.57703,1.57609,1.57654,44000000.0
2005-03-28 19:40:00,1.5766,1.57691,1.57611,1.57611,45800001.0
2005-03-28 19:41:00,1.57662,1.57694,1.57643,1.57679,33200000.0
2005-03-28 19:42:00,1.57663,1.57691,1.57613,1.57647,49000000.0
2005-03-28 19:43:00,1.57603,1.57652,1.57547,1.57643,48400000.0
2005-03-28 19:44:00,1.57601,1.57655,1.576,1.57643,37600000.0
2005-03-28 19:45:00,1.57658,1.57671,1.57556,1.57632,30400000.0
2005-03-28 19:46:00,1.57583,1.57642,1.57544,1.57544,39400000.0
2005-03-28 19:47:00,1.57555,1.57598,1.57547,1.57596,41300000.0
2005-03-28 19:48:00,1.57498,1.57537,1.57429,1.57429,33700000.0
2005-03-28 19:49:00,1.57386,1.57467,1.57386,1.57445,21000000.0
2005-03-28 19:50:00,1.57442,1.57442,1.57366,1.57385,54000000.0
2005-03-28 19:51:00,1.57365,1.57376,1.5732,1.57332,36700000.0
2005-03-28 19:52:00,1.57366,1.57417,1.57337,1.57381,37200001.0
2005-03-28 19:53:00,1.57431,1.57456,1.57373,1.57406,45000000.0
2005-03-28 19:54:00,1.57369,1.57433,1.57358,1.57427,21400000.0
2005-03-28 19:55:00,1.57396,1.57429,1.5739,1.57398,43300000.0
2005-03-28 19:56:00,1.5744,1.57481,1.57413,1.57459,40600000.0
2005-03-28 19:57:00,1.57452,1.5751,1.57452,1.57478,69900002.0
2005-03-28 19:58:00,1.5744,1.57512,1.57431,1.57492,39800001.0
2005-03-28 19:59:00,1.57418,1.57502,1.57418,1.57465,34200000.0
2005-03-28 20:00:00,1.57419,1.57485,1.57419,1.57434,31000000.0
2005-03-28 20:01:00,1.57444,1.5749,1.57423,1.57453,44600000.0
2005-03-28 20:02:00,1.5746,1.57462,1.57399,1.57439,34200000.0
2005-03-28 20:03:00,1.57449,1.57479,1.57416,1.57471,43000000.0
2005-03-28 20:04:00,1.57414,1.57487,1.5739,1.5744,51600001.0
2005-03-28 20:05:00,1.57429,1.57462,1.5739,1.5742,37200000.0
2005-03-28 20:06:00,1.57379,1.57463,1.57368,1.57386,32000000.0
2005-03-28 20:07:00,1.57371,1.57446,1.57371,1.57432,30600000.0
2005-03-28 20:08:00,1.57396,1.57435,1.57376,1.57426,42800000.0
2005-03-28 20:09:00,1.57435,1.57452,1.57385,1.57435,33000000.0
2005-03-28 20:10:00,1.57393,1.57439,1.57393,1.57439,40700000.0
2005-03-28 20:11:00,1.57423,1.57434,1.57393,1.5741,33700000.0
2005-03-28 20:12:00,1.57394,1.57439,1.57381,1.57439,38700000.0
2005-03-28 20:13:00,1.57406,1.57407,1.57364,1.57388,40700000.0
2005-03-28 20:14:00,1.57376,1.57461,1.57328,1.57457,40700000.0
2005-03-28 20:15:00,1.57445,1.57445,1.57341,1.574,28000000.0
2005-03-28 20:16:00,1.57428,1.57445,1.574,1.57411,49200000.0
2005-03-28 20:17:00,1.57356,1.57425,1.57356,1.57369,43600000.0
2005-03-28 20:18:00,1.57313,1.574,1.57309,1.5737,30600000.0
2005-03-28 20:19:00,1.57332,1.57385,1.5731,1.57385,50700000.0
2005-03-28 20:20:00,1.57351,1.57363,1.57315,1.57363,28200000.0
2005-03-28 20:21:00,1.57338,1.5736,1.57317,1.57345,42200000.0
2005-03-28 20:22:00,1.57306,1.57394,1.57306,1.5739,45000000.0
2005-03-28 20:23:00,1.57418,1.57453,1.57379,1.57381,49100000.0
2005-03-28 20:24:00,1.57399,1.57424,1.57378,1.57396,21000000.0
2005-03-28 20:25:00,1.5746,1.57503,1.57392,1.57392,47400000.0
2005-03-28 20:26:00,1.57355,1.57429,1.57328,1.57415,32800000.0
2005-03-28 20:27:00,1.57431,1.57444,1.57372,1.57425,61300000.0
2005-03-28 20:28:00,1.57445,1.57474,1.57401,1.57429,45200000.0
2005-03-28 20:29:00,1.57411,1.57443,1.57356,1.57422,38000000.0
2005-03-28 20:30:00,1.57383,1.57411,1.57355,1.57411,30300000.0
2005-03-28 20:31:00,1.57386,1.57421,1.57368,1.57392,33400000.0
2005-03-28 20:32:00,1.5733,1.57416,1.57328,1.57404,37400000.0
2005-03-28 20:33:00,1.57404,1.57425,1.57385,1.57409,24600000.0
2005-03-28 20:34:00,1.57387,1.57414,1.57361,1.57387,58000000.0
2005-03-28 20:35:00,1.57354,1.57387,1.57323,1.5737,34000000.0
2005-03-28 20:36:00,1.57392,1.57412,1.5733,1.57338,65600000.0
2005-03-28 20:37:00,1.57319,1.57359,1.57293,1.57316,59200001.0
2005-03-28 20:38:00,1.57342,1.57409,1.57316,1.57316,45200000.0
2005-03-28 20:39:00,1.57308,1.5738,1.57308,1.5736,49600000.0
2005-03-28 20:40:00,1.57386,1.57435,1.57345,1.57365,33600000.0
2005-03-28 20:41:00,1.57408,1.57421,1.57308,1.57351,60800001.0
2005-03-28 20:42:00,1.5734,1.57386,1.57338,1.57372,42800000.0
2005-03-28 20:43:00,1.57328,1.57373,1.57319,1.5737,42200000.0
2005-03-28 20:44:00,1.57366,1.57433,1.57335,1.57414,39000000.0
2005-03-28 20:45:00,1.57346,1.57406,1.57346,1.57381,51600000.0
2005-03-28 20:46:00,1.57385,1.57385,1.57303,1.57363,53000000.0
2005-03-28 20:47:00,1.57336,1.57396,1.57295,1.57354,31800000.0
2005-03-28 20:48:00,1.5733,1.57363,1.57305,1.57355,46800000.0
2005-03-28 20:49:00,1.57359,1.57393,1.57329,1.57382,44200000.0
2005-03-28 20:50:00,1.57391,1.57391,1.57317,1.57357,34400000.0
2005-03-28 20:51:00,1.57347,1.57392,1.57324,1.57376,32200000.0
2005-03-28 20:52:00,1.57368,1.57375,1.5732,1.57329,25600000.0
2005-03-28 20:53:00,1.5732,1.57352,1.57257,1.57301,33600000.0
2005-03-28 20:54:00,1.57234,1.57323,1.57234,1.57308,59700000.0
2005-03-28 20:55:00,1.57321,1.57321,1.57272,1.57321,30100000.0
2005-03-28 20:56:00,1.57289,1.57306,1.57234,1.57246,28000000.0
2005-03-28 20:57:00,1.57274,1.57328,1.57241,1.57241,40000000.0
2005-03-28 20:58:00,1.57325,1.57339,1.57248,1.57317,32800000.0
2005-03-28 20:59:00,1.57323,1.57333,1.57257,1.57327,48900000.0
2005-03-28 21:00:00,1.57314,1.57331,1.57239,1.57274,28200000.0
2005-03-28 21:01:00,1.57283,1.57374,1.57283,1.57295,25400000.0
2005-03-28 21:02:00,1.57344,1.57372,1.57278,1.57327,51400000.0
2005-03-28 21:03:00,1.57308,1.57342,1.57285,1.57318,29600000.0
2005-03-28 21:04:00,1.5735,1.57359,1.57269,1.57269,37400000.0
2005-03-28 21:05:00,1.57273,1.5733,1.57245,1.57316,63200000.0
2005-03-28 21:06:00,1.57349,1.57354,1.57308,1.57336,30400000.0
2005-03-28 21:07:00,1.5733,1.57351,1.57303,1.5732,31600000.0
2005-03-28 21:08:00,1.57316,1.57356,1.5729,1.5733,36400000.0
2005-03-28 21:09:00,1.57338,1.5737,1.57306,1.57338,38500000.0
2005-03-28 21:10:00,1.57315,1.57359,1.57293,1.5732,37200000.0
2005-03-28 21:11:00,1.57306,1.57375,1.57268,1.57318,27600000.0
2005-03-28 21:12:00,1.57296,1.57339,1.57287,1.57315,36000000.0
2005-03-28 21:13:00,1.57285,1.57335,1.57266,1.57293,54400000.0
2005-03-28 21:14:00,1.57279,1.57344,1.5726,1.57306,48200000.0
2005-03-28 21:15:00,1.57294,1.57355,1.57294,1.57333,38700000.0
2005-03-28 21:16:00,1.5727,1.57407,1.5727,1.57404,25600000.0
2005-03-28 21:17:00,1.57421,1.57421,1.57372,1.57374,53700000.0
2005-03-28 21:18:00,1.57424,1.57424,1.57319,1.57367,39600000.0
2005-03-28 21:19:00,1.57341,1.57357,1.57305,1.57315,25400000.0
2005-03-28 21:20:00,1.57385,1.5742,1.57355,1.57395,66900001.0
2005-03-28 21:21:00,1.57339,1.57405,1.5732,1.57389,38000000.0
2005-03-28 21:22:00,1.57362,1.57425,1.57346,1.57352,37100000.0
2005-03-28 21:23:00,1.57366,1.5739,1.57311,1.57311,27600000.0
2005-03-28 21:24:00,1.57323,1.57411,1.57323,1.57349,47000000.0
2005-03-28 21:25:00,1.57346,1.57387,1.57312,1.57337,47700000.0
2005-03-28 21:26:00,1.57383,1.57387,1.57303,1.57336,40600000.0
2005-03-28 21:27:00,1.57334,1.57362,1.57322,1.57336,33900000.0
2005-03-28 21:28:00,1.57314,1.57375,1.57301,1.57336,18600000.0
2005-03-28 21:29:00,1.57365,1.57399,1.57333,1.57399,51800000.0
2005-03-28 21:30:00,1.57313,1.57337,1.57289,1.57322,34500000.0
2005-03-28 21:31:00,1.57334,1.5735,1.57295,1.57321,30000000.0
2005-03-28 21:32:00,1.57307,1.57323,1.57278,1.57316,39400001.0
2005-03-28 21:33:00,1.57329,1.5736,1.57296,1.57324,31300000.0
2005-03-28 21:34:00,1.5729,1.57363,1.57278,1.57363,45000000.0
2005-03-28 21:35:00,1.57367,1.57378,1.57296,1.57307,25400000.0
2005-03-28 21:36:00,1.57338,1.57341,1.57277,1.57338,37200000.0
2005-03-28 21:37:00,1.57332,1.57349,1.57275,1.57294,31600000.0
2005-03-28 21:38:00,1.57305,1.57312,1.57274,1.57288,21000000.0
2005-03-28 21:39:00,1.57303,1.57351,1.57303,1.5732,42000000.0
2005-03-28 21:40:00,1.57271,1.57322,1.57259,1.57309,29600000.0
2005-03-28 21:41:00,1.57331,1.57331,1.57262,1.57302,34600000.0
2005-03-28 21:42:00,1.57265,1.57312,1.57263,1.57263,35000000.0
2005-03-28 21:43:00,1.57293,1.57301,1.57252,1.57301,25600000.0
2005-03-28 21:44:00,1.57318,1.57318,1.57282,1.5729,34200000.0
2005-03-28 21:45:00,1.573,1.57348,1.57266,1.57338,59400000.0
2005-03-28 21:46:00,1.5734,1.57364,1.57241,1.5725,39600000.0
2005-03-28 21:47:00,1.573,1.5734,1.573,1.57322,25400000.0
2005-03-28 21:48:00,1.57304,1.57345,1.57264,1.57322,41200000.0
2005-03-28 21:49:00,1.5733,1.57349,1.57243,1.57261,28200000.0
2005-03-28 21:50:00,1.57366,1.5738,1.57297,1.57302,31800000.0
2005-03-28 21:51:00,1.57285,1.57344,1.57236,1.57344,70900000.0
2005-03-28 21:52:00,1.57274,1.57354,1.57268,1.57313,55300000.0
2005-03-28 21:53:00,1.57305,1.57329,1.5728,1.57312,38700000.0
2005-03-28 21:54:00,1.57344,1.57385,1.57315,1.57346,40800000.0
2005-03-28 21:55:00,1.57292,1.57334,1.57253,1.57326,59200000.0
2005-03-28 21:56:00,1.57376,1.5739,1.57313,1.57336,54300000.0
2005-03-28 21:57:00,1.57294,1.57315,1.57237,1.57309,29600000.0
2005-03-28 21:58:00,1.57315,1.57338,1.57277,1.57291,40600001.0
2005-03-28 21:59:00,1.573,1.57323,1.57213,1.57237,32600000.0
2005-03-28 22:00:00,1.57223,1.57281,1.57211,1.5724,35200000.0
2005-03-28 22:01:00,1.57205,1.57287,1.57205,1.57268,50400000.0
2005-03-28 22:02:00,1.57268,1.5728,1.57211,1.57239,40400000.0
2005-03-28 22:03:00,1.57221,1.57236,1.57188,1.57219,45300001.0
2005-03-28 22:04:00,1.57167,1.57233,1.57136,1.57217,28000000.0
2005-03-28 22:05:00,1.57184,1.57211,1.57158,1.57195,30900000.0
2005-03-28 22:06:00,1.57145,1.57192,1.57115,1.57172,47000000.0
2005-03-28 22:07:00,1.57184,1.57204,1.57121,1.5719,27500000.0
2005-03-28 22:08:00,1.57178,1.57212,1.57156,1.57179,25600000.0
2005-03-28 22:09:00,1.57144,1.57184,1.57101,1.57156,25600000.0
2005-03-28 22:10:00,1.5716,1.57185,1.57114,1.57185,28800000.0
2005-03-28 22:11:00,1.57189,1.57199,1.57152,1.57152,47400000.0
2005-03-28 22:12:00,1.57149,1.57203,1.57133,1.57185,51400000.0
2005-03-28 22:13:00,1.57193,1.57209,1.57119,1.57163,29800000.0
2005-03-28 22:14:00,1.5715,1.57195,1.57122,1.57174,41600000.0
2005-03-28 22:15:00,1.57093,1.57175,1.57091,1.57166,54800001.0
2005-03-28 22:16:00,1.57103,1.57247,1.57103,1.57166,36100000.0
2005-03-28 22:17:00,1.5718,1.57204,1.57139,1.57171,27400000.0
2005-03-28 22:18:00,1.57176,1.57198,1.57151,1.57184,37400000.0
2005-03-28 22:19:00,1.57178,1.57202,1.5713,1.57148,27600000.0
2005-03-28 22:20:00,1.57156,1.57182,1.57142,1.57178,44000000.0
2005-03-28 22:21:00,1.57155,1.57155,1.57075,1.57093,41400000.0
2005-03-28 22:22:00,1.57107,1.5711,1.56959,1.56988,53500000.0
2005-03-28 22:23:00,1.56997,1.57051,1.56981,1.57028,26200000.0
2005-03-28 22:24:00,1.57,1.57023,1.56962,1.57001,47200000.0
2005-03-28 22:25:00,1.56948,1.56993,1.56934,1.56957,26100000.0
2005-03-28 22:26:00,1.56942,1.5697,1.56913,1.56942,23400000.0
2005-03-28 22:27:00,1.56971,1.56976,1.56895,1.56922,42600000.0
2005-03-28 22:28:00,1.56918,1.56999,1.56918,1.56964,46700000.0
2005-03-28 22:29:00,1.56946,1.56982,1.56933,1.56967,35000000.0
2005-03-28 22:30:00,1.56923,1.56951,1.56873,1.56892,39800000.0
2005-03-28 22:31:00,1.569,1.56954,1.56841,1.56912,18800000.0
2005-03-28 22:32:00,1.56911,1.56922,1.56847,1.56869,48100000.0
2005-03-28 22:33:00,1.56873,1.56898,1.56786,1.56829,46800000.0
2005-03-28 22:34:00,1.56793,1.56861,1.56793,1.56828,34800000.0
2005-03-28 22:35:00,1.56834,1.5685,1.56817,1.56817,61800001.0
2005-03-28 22:36:00,1.56834,1.56875,1.56784,1.56784,40600000.0
2005-03-28 22:37:00,1.56812,1.56892,1.56809,1.5685,61600001.0
2005-03-28 22:38:00,1.56865,1.569,1.56837,1.56898,63400001.0
2005-03-28 22:39:00,1.56872,1.56906,1.56854,1.56892,30800000.0
2005-03-28 22:40:00,1.56854,1.56935,1.56854,1.56864,33000000.0
2005-03-28 22:41:00,1.56876,1.56908,1.56862,1.56879,40700000.0
2005-03-28 22:42:00,1.56886,1.56905,1.56836,1.56881,29600000.0
2005-03-28 22:43:00,1.56932,1.56948,1.56907,1.56932,34800000.0
2005-03-28 22:44:00,1.56904,1.56965,1.56899,1.56954,34000000.0
2005-03-28 22:45:00,1.5694,1.56951,1.56897,1.56936,24200000.0
2005-03-28 22:46:00,1.56929,1.5695,1.56893,1.56924,27000000.0
2005-03-28 22:47:00,1.5695,1.56956,1.56893,1.56908,42000000.0
2005-03-28 22:48:00,1.5687,1.56945,1.5687,1.56913,34800001.0
2005-03-28 22:49:00,1.5684,1.56948,1.5684,1.56927,28200000.0
2005-03-28 22:50:00,1.56918,1.56952,1.56897,1.56913,50400001.0
2005-03-28 22:51:00,1.569,1.56928,1.56879,1.56928,29000000.0
2005-03-28 22:52:00,1.5686,1.57007,1.56855,1.56981,37800000.0
2005-03-28 22:53:00,1.57015,1.57049,1.5694,1.57008,42800000.0
2005-03-28 22:54:00,1.56985,1.57,1.56952,1.56978,38800000.0
2005-03-28 22:55:00,1.56948,1.56993,1.56929,1.56961,28200000.0
2005-03-28 22:56:00,1.56949,1.56966,1.56934,1.56966,28200000.0
2005-03-28 22:57:00,1.5694,1.56987,1.56915,1.56958,47800000.0
2005-03-28 22:58:00,1.56965,1.56986,1.56937,1.56955,24800000.0
2005-03-28 22:59:00,1.56963,1.57035,1.5694,1.57029,38400000.0
2005-03-28 23:00:00,1.57027,1.5704,1.57002,1.57023,26000000.0
2005-03-28 23:01:00,1.57075,1.57104,1.57022,1.57102,38800000.0
2005-03-28 23:02:00,1.57091,1.57097,1.57002,1.57009,40700000.0
2005-03-28 23:03:00,1.57035,1.57078,1.57026,1.57077,57600000.0
2005-03-28 23:04:00,1.57059,1.57061,1.57008,1.57061,37800000.0
2005-03-28 23:05:00,1.57032,1.57073,1.57014,1.57046,40000000.0
2005-03-28 23:06:00,1.57066,1.57087,1.56982,1.57037,52200000.0
2005-03-28 23:07:00,1.57054,1.57074,1.57054,1.57056,35400000.0
2005-03-28 23:08:00,1.57057,1.57079,1.57031,1.57058,35000000.0
2005-03-28 23:09:00,1.57087,1.57111,1.57067,1.57081,25300000.0
2005-03-28 23:10:00,1.57073,1.57109,1.57068,1.57093,56000001.0
2005-03-28 23:11:00,1.57091,1.57095,1.57055,1.57091,56400000.0
2005-03-28 23:12:00,1.57107,1.57111,1.57033,1.57052,35300000.0
2005-03-28 23:13:00,1.56975,1.57078,1.56975,1.57077,44600000.0
2005-03-28 23:14:00,1.57106,1.57116,1.57043,1.57047,25800000.0
2005-03-28 23:15:00,1.57064,1.57087,1.56996,1.57039,48800000.0
2005-03-28 23:16:00,1.57026,1.57066,1.5702,1.5702,53600002.0
2005-03-28 23:17:00,1.57089,1.57118,1.57058,1.57101,29600000.0
2005-03-28 23:18:00,1.57104,1.57124,1.57057,1.571,51800000.0
2005-03-28 23:19:00,1.57098,1.57132,1.57075,1.57099,47400000.0
2005-03-28 23:20:00,1.57071,1.57119,1.5705,1.5709,48400000.0
2005-03-28 23:21:00,1.571,1.57131,1.57069,1.57108,27800000.0
2005-03-28 23:22:00,1.57077,1.57114,1.57006,1.57048,34400000.0
2005-03-28 23:23:00,1.56924,1.57054,1.56924,1.57047,29400000.0
2005-03-28 23:24:00,1.57065,1.57078,1.56993,1.57046,25600000.0
2005-03-28 23:25:00,1.57008,1.57075,1.57008,1.57066,52200000.0
2005-03-28 23:26:00,1.57061,1.57082,1.57026,1.57079,37900000.0
2005-03-28 23:27:00,1.57054,1.57087,1.57051,1.57073,23600000.0
2005-03-28 23:28:00,1.57048,1.57063,1.56993,1.57054,48400001.0
2005-03-28 23:29:00,1.57088,1.5711,1.57015,1.57074,49600001.0
2005-03-28 23:30:00,1.57026,1.57062,1.57025,1.57031,40600001.0
2005-03-28 23:31:00,1.57062,1.57093,1.57053,1.57078,22000000.0
2005-03-28 23:32:00,1.56988,1.57077,1.56988,1.57058,23000000.0
2005-03-28 23:33:00,1.57045,1.57085,1.57028,1.57074,36200000.0
2005-03-28 23:34:00,1.57045,1.57061,1.56986,1.57008,37800000.0
2005-03-28 23:35:00,1.56996,1.57038,1.56963,1.5702,48400000.0
2005-03-28 23:36:00,1.57037,1.57041,1.56996,1.57031,36900000.0
2005-03-28 23:37:00,1.5703,1.57078,1.57019,1.57076,38800000.0
2005-03-28 23:38:00,1.57021,1.57087,1.57016,1.57081,51800000.0
2005-03-28 23:39:00,1.57065,1.57076,1.57026,1.57045,49800000.0
2005-03-28 23:40:00,1.57097,1.571,1.57005,1.57005,39800000.0
2005-03-28 23:41:00,1.57018,1.57053,1.56975,1.56975,39200000.0
2005-03-28 23:42:00,1.56993,1.57,1.56914,1.56925,35000001.0
2005-03-28 23:43:00,1.56949,1.56983,1.56903,1.5698,31800000.0
2005-03-28 23:44:00,1.56944,1.56968,1.56918,1.56968,51000001.0
2005-03-28 23:45:00,1.56912,1.56977,1.56825,1.56922,42100000.0
2005-03-28 23:46:00,1.56893,1.56901,1.56865,1.569,59800001.0
2005-03-28 23:47:00,1.5688,1.56897,1.56852,1.56892,46700000.0
2005-03-28 23:48:00,1.56828,1.56876,1.56789,1.56806,61100000.0
2005-03-28 23:49:00,1.56785,1.56856,1.56771,1.56822,30200000.0
2005-03-28 23:50:00,1.56825,1.56835,1.56761,1.56782,24600000.0
2005-03-28 23:51:00,1.56832,1.56859,1.568,1.56836,56200000.0
2005-03-28 23:52:00,1.56829,1.56852,1.56787,1.56824,60100000.0
2005-03-28 23:53:00,1.56898,1.56905,1.56842,1.56877,39400000.0
2005-03-28 23:54:00,1.56869,1.5693,1.56844,1.56844,33200000.0
2005-03-28 23:55:00,1.56868,1.56928,1.56866,1.56928,27600000.0
2005-03-28 23:56:00,1.56896,1.56941,1.56892,1.56925,36600000.0
2005-03-28 23:57:00,1.56909,1.56975,1.56909,1.56966,44200001.0
2005-03-28 23:58:00,1.56916,1.56986,1.56885,1.56981,35000000.0
2005-03-28 23:59:00,1.57001,1.57071,1.56987,1.5704,50000000.0
2005-03-29 00:00:00,1.56993,1.57085,1.56991,1.57013,49200001.0
2005-03-29 00:01:00,1.57035,1.5705,1.56963,1.56977,49400000.0
2005-03-29 00:02:00,1.56972,1.5703,1.56945,1.57028,45600000.0
2005-03-29 00:03:00,1.56997,1.56997,1.56924,1.56959,24400000.0
2005-03-29 00:04:00,1.56935,1.56982,1.56935,1.56977,49800000.0
2005-03-29 00:05:00,1.56941,1.56981,1.56913,1.5693,46400000.0
2005-03-29 00:06:00,1.56933,1.57001,1.56922,1.57001,46500000.0
2005-03-29 00:07:00,1.56983,1.57009,1.56913,1.56925,31000000.0
2005-03-29 00:08:00,1.56932,1.57021,1.56932,1.5698,45400000.0
2005-03-29 00:09:00,1.56992,1.57049,1.56955,1.56955,37400000.0
2005-03-29 00:10:00,1.56962,1.56977,1.56942,1.56962,47000000.0
2005-03-29 00:11:00,1.5698,1.56994,1.56969,1.56969,31000000.0
2005-03-29 00:12:00,1.56981,1.57016,1.56981,1.57016,62000000.0
2005-03-29 00:13:00,1.57009,1.57045,1.56954,1.57032,24800000.0
2005-03-29 00:14:00,1.56983,1.57064,1.56983,1.57064,48000001.0
2005-03-29 00:15:00,1.57007,1.57054,1.57006,1.57032,29100000.0
2005-03-29 00:16:00,1.57045,1.57064,1.57008,1.5703,28300000.0
2005-03-29 00:17:00,1.57017,1.5706,1.57017,1.57056,35200000.0
2005-03-29 00:18:00,1.57005,1.5704,1.56967,1.56989,22200000.0
2005-03-29 00:19:00,1.56995,1.57016,1.56989,1.56999,24200000.0
2005-03-29 00:20:00,1.57017,1.57032,1.56973,1.56973,24000000.0
2005-03-29 00:21:00,1.56995,1.57015,1.56971,1.56986,37200001.0
2005-03-29 00:22:00,1.56963,1.57027,1.56963,1.57004,31800000.0
2005-03-29 00:23:00,1.56978,1.56998,1.56887,1.56977,69600001.0
2005-03-29 00:24:00,1.57016,1.57061,1.57009,1.5704,30200000.0
2005-03-29 00:25:00,1.56976,1.57002,1.56961,1.56975,65000000.0
2005-03-29 00:26:00,1.57001,1.57008,1.56948,1.56999,35300000.0
2005-03-29 00:27:00,1.57022,1.57022,1.56954,1.56977,29200000.0
2005-03-29 00:28:00,1.56995,1.57016,1.56924,1.56977,41200000.0
2005-03-29 00:29:00,1.5695,1.56965,1.56907,1.56959,37800000.0
2005-03-29 00:30:00,1.56945,1.56991,1.56945,1.56964,28000000.0
2005-03-29 00:31:00,1.56981,1.56981,1.56957,1.56965,20400000.0
2005-03-29 00:32:00,1.56905,1.57016,1.56888,1.56976,33400000.0
2005-03-29 00:33:00,1.56945,1.56956,1.5688,1.56906,30200000.0
2005-03-29 00:34:00,1.56934,1.56952,1.56862,1.56918,28300000.0
2005-03-29 00:35:00,1.56896,1.56996,1.56896,1.56985,35500000.0
2005-03-29 00:36:00,1.57016,1.57026,1.56939,1.56966,37600000.0
2005-03-29 00:37:00,1.56948,1.56984,1.56906,1.56963,48500000.0
2005-03-29 00:38:00,1.56956,1.56967,1.56925,1.56925,34900000.0
2005-03-29 00:39:00,1.56971,1.56993,1.56958,1.56969,50500000.0
2005-03-29 00:40:00,1.5698,1.56989,1.56933,1.5695,38000000.0
2005-03-29 00:41:00,1.56937,1.56973,1.56936,1.56947,39800000.0
2005-03-29 00:42:00,1.56958,1.56975,1.56923,1.56923,19800000.0
2005-03-29 00:43:00,1.56887,1.56986,1.56887,1.56984,61400001.0
2005-03-29 00:44:00,1.56961,1.56971,1.56941,1.56955,30200000.0
2005-03-29 00:45:00,1.56966,1.56996,1.5694,1.5694,49300000.0
2005-03-29 00:46:00,1.56931,1.56992,1.56931,1.56963,30400000.0
2005-03-29 00:47:00,1.56944,1.56978,1.56925,1.5697,45200000.0
2005-03-29 00:48:00,1.56909,1.56969,1.56909,1.56954,19600000.0
2005-03-29 00:49:00,1.56986,1.56995,1.56935,1.56953,54200000.0
2005-03-29 00:50:00,1.56976,1.5701,1.56917,1.56928,25400000.0
2005-03-29 00:51:00,1.57,1.57002,1.56947,1.56977,40900000.0
2005-03-29 00:52:00,1.56924,1.57013,1.56924,1.57013,28600000.0
2005-03-29 00:53:00,1.57042,1.5707,1.56932,1.57054,44400000.0
2005-03-29 00:54:00,1.57007,1.57108,1.57007,1.57074,38600000.0
2005-03-29 00:55:00,1.57066,1.57066,1.56991,1.57048,32200000.0
2005-03-29 00:56:00,1.57022,1.57081,1.57022,1.57046,31400000.0
2005-03-29 00:57:00,1.57093,1.57098,1.5701,1.5701,23400000.0
2005-03-29 00:58:00,1.57057,1.57064,1.57024,1.57024,29000000.0
2005-03-29 00:59:00,1.57113,1.57144,1.5711,1.57144,83200002.0
2005-03-29 01:00:00,1.5711,1.57115,1.57048,1.57052,42600000.0
2005-03-29 01:01:00,1.57034,1.57126,1.57034,1.57056,25600000.0
2005-03-29 01:02:00,1.57053,1.57075,1.56973,1.56973,46600001.0
2005-03-29 01:03:00,1.56987,1.57046,1.56986,1.57045,36000000.0
2005-03-29 01:04:00,1.5701,1.57039,1.57,1.57021,46000000.0
2005-03-29 01:05:00,1.57029,1.57034,1.5702,1.57027,45000000.0
2005-03-29 01:06:00,1.57029,1.57054,1.57023,1.57054,48800000.0
2005-03-29 01:07:00,1.57069,1.57074,1.56984,1.56984,33000000.0
2005-03-29 01:08:00,1.56997,1.57007,1.56954,1.56954,26000000.0
2005-03-29 01:09:00,1.56997,1.57052,1.56997,1.57045,21000000.0
2005-03-29 01:10:00,1.56967,1.57002,1.5695,1.56984,20400000.0
2005-03-29 01:11:00,1.57016,1.57033,1.56997,1.56997,37600000.0
2005-03-29 01:12:00,1.56947,1.57004,1.56947,1.56981,30100000.0
2005-03-29 01:13:00,1.57036,1.57036,1.56973,1.56995,39400000.0
2005-03-29 01:14:00,1.56986,1.56993,1.56975,1.56981,21000000.0
2005-03-29 01:15:00,1.56976,1.56993,1.56931,1.56992,21200000.0
2005-03-29 01:16:00,1.57005,1.57012,1.56924,1.56968,59000000.0
2005-03-29 01:17:00,1.56973,1.56999,1.56948,1.56948,37200000.0
2005-03-29 01:18:00,1.56957,1.57001,1.56957,1.56989,30800000.0
2005-03-29 01:19:00,1.56928,1.57003,1.56916,1.56976,41200000.0
2005-03-29 01:20:00,1.56952,1.56973,1.56931,1.5695,27400000.0
2005-03-29 01:21:00,1.56944,1.56989,1.56934,1.56961,33300000.0
2005-03-29 01:22:00,1.56944,1.56988,1.56944,1.56966,42400000.0
2005-03-29 01:23:00,1.56953,1.5696,1.56899,1.56899,57900000.0
2005-03-29 01:24:00,1.56919,1.56966,1.56917,1.56961,72200002.0
2005-03-29 01:25:00,1.56961,1.56998,1.56936,1.56936,66100000.0
2005-03-29 01:26:00,1.56923,1.56948,1.56908,1.56931,82000002.0
2005-03-29 01:27:00,1.56958,1.56974,1.56909,1.56946,39800000.0
2005-03-29 01:28:00,1.56903,1.56956,1.569,1.56946,45400000.0
2005-03-29 01:29:00,1.56924,1.56973,1.56917,1.56972,36100000.0
2005-03-29 01:30:00,1.56968,1.56989,1.56927,1.56963,38000000.0
2005-03-29 01:31:00,1.5696,1.56983,1.56938,1.56977,56800000.0
2005-03-29 01:32:00,1.5696,1.56964,1.56916,1.56948,39600000.0
2005-03-29 01:33:00,1.5696,1.5697,1.56887,1.56905,28000000.0
2005-03-29 01:34:00,1.5691,1.5691,1.56776,1.56788,31000000.0
2005-03-29 01:35:00,1.56756,1.56848,1.56742,1.56766,29000000.0
2005-03-29 01:36:00,1.56754,1.56791,1.56748,1.56775,29200000.0
2005-03-29 01:37:00,1.56798,1.56859,1.56761,1.56826,31700000.0
2005-03-29 01:38:00,1.56788,1.56809,1.56772,1.56802,48600000.0
2005-03-29 01:39:00,1.56787,1.56787,1.56567,1.56602,57900001.0
2005-03-29 01:40:00,1.56559,1.56615,1.56529,1.56581,35800000.0
2005-03-29 01:41:00,1.56511,1.56545,1.56447,1.56472,62100000.0
2005-03-29 01:42:00,1.56416,1.56467,1.564,1.5644,41900000.0
2005-03-29 01:43:00,1.56459,1.56499,1.56402,1.56488,36200000.0
2005-03-29 01:44:00,1.56487,1.56621,1.56442,1.56621,42200000.0
2005-03-29 01:45:00,1.56583,1.5667,1.56573,1.56632,39500000.0
2005-03-29 01:46:00,1.56596,1.56637,1.56587,1.56623,30400000.0
2005-03-29 01:47:00,1.56583,1.56615,1.56573,1.56577,26000000.0
2005-03-29 01:48:00,1.56598,1.56639,1.56574,1.56602,32600000.0
2005-03-29 01:49:00,1.5663,1.56654,1.56595,1.56654,36800000.0
2005-03-29 01:50:00,1.56682,1.56717,1.56645,1.56687,32800000.0
2005-03-29 01:51:00,1.56701,1.56708,1.56618,1.5665,38000000.0
2005-03-29 01:52:00,1.56693,1.56728,1.56653,1.5667,45200000.0
2005-03-29 01:53:00,1.56715,1.56737,1.56663,1.5669,52000000.0
2005-03-29 01:54:00,1.56729,1.56748,1.56663,1.56732,58200002.0
2005-03-29 01:55:00,1.56748,1.56762,1.56716,1.56724,33000000.0
2005-03-29 01:56:00,1.56729,1.56778,1.56704,1.56744,42400000.0
2005-03-29 01:57:00,1.56737,1.56826,1.56722,1.56786,48300000.0
2005-03-29 01:58:00,1.56769,1.56791,1.56722,1.56722,29800000.0
2005-03-29 01:59:00,1.56753,1.5676,1.56716,1.56759,37600000.0
2005-03-29 02:00:00,1.56777,1.56797,1.5676,1.5676,27400000.0
2005-03-29 02:01:00,1.56724,1.56729,1.5669,1.5669,57200000.0
2005-03-29 02:02:00,1.56681,1.56735,1.56681,1.56735,96900000.0
2005-03-29 02:03:00,1.56763,1.56779,1.56756,1.56766,107400000.0
2005-03-29 02:04:00,1.56785,1.56785,1.56773,1.56773,50800000.0
2005-03-29 02:05:00,1.56793,1.56793,1.5678,1.56783,68500000.0
2005-03-29 02:06:00,1.5682,1.56821,1.56782,1.56814,62000000.0
2005-03-29 02:07:00,1.56817,1.56817,1.56773,1.56802,161700000.0
2005-03-29 02:08:00,1.56795,1.56858,1.56793,1.56813,30600000.0
2005-03-29 02:09:00,1.56863,1.5689,1.56835,1.5689,167000000.0
2005-03-29 02:10:00,1.5678,1.56897,1.5678,1.56782,138500001.0
2005-03-29 02:11:00,1.56767,1.5682,1.56767,1.56785,38000000.0
2005-03-29 02:12:00,1.568,1.56858,1.568,1.56817,49000000.0
2005-03-29 02:13:00,1.56824,1.56862,1.56824,1.56861,43300000.0
2005-03-29 02:14:00,1.56868,1.56883,1.56853,1.56874,169300001.0
2005-03-29 02:15:00,1.56861,1.5689,1.56853,1.5689,218800000.0
2005-03-29 02:16:00,1.5693,1.5693,1.56868,1.56904,45500000.0
2005-03-29 02:17:00,1.56899,1.56972,1.56889,1.56933,199100000.0
2005-03-29 02:18:00,1.56864,1.56945,1.56864,1.56945,40000000.0
2005-03-29 02:19:00,1.5697,1.56986,1.56942,1.56959,32000000.0
2005-03-29 02:20:00,1.56951,1.56994,1.56941,1.56983,85000002.0
2005-03-29 02:21:00,1.56959,1.56991,1.56951,1.56991,37400000.0
2005-03-29 02:22:00,1.56981,1.56993,1.56981,1.56993,28200000.0
2005-03-29 02:23:00,1.57037,1.57054,1.5703,1.5703,37800000.0
2005-03-29 02:24:00,1.57022,1.5704,1.57016,1.5704,28000000.0
2005-03-29 02:25:00,1.57016,1.5703,1.57003,1.57007,112000000.0
2005-03-29 02:26:00,1.56992,1.57045,1.56983,1.57045,72300000.0
2005-03-29 02:27:00,1.57034,1.57036,1.5701,1.57022,62300001.0
2005-03-29 02:28:00,1.57019,1.57019,1.57005,1.57007,56800000.0
2005-03-29 02:29:00,1.56981,1.57002,1.56942,1.57002,41700000.0
2005-03-29 02:30:00,1.57038,1.57052,1.57004,1.57052,25600000.0
2005-03-29 02:31:00,1.57068,1.5718,1.57068,1.57076,42600000.0
2005-03-29 02:32:00,1.57102,1.57143,1.57095,1.57143,45400000.0
2005-03-29 02:33:00,1.57102,1.57102,1.57041,1.57043,219300000.0
2005-03-29 02:34:00,1.5708,1.57106,1.57043,1.57106,44400000.0
2005-03-29 02:35:00,1.57105,1.57105,1.57042,1.57058,90500000.0
2005-03-29 02:36:00,1.57094,1.57106,1.57077,1.57085,20600000.0
2005-03-29 02:37:00,1.57057,1.57116,1.57017,1.57115,67000000.0
2005-03-29 02:38:00,1.57149,1.57178,1.57107,1.57107,39400000.0
2005-03-29 02:39:00,1.57117,1.57132,1.57072,1.57072,35400000.0
2005-03-29 02:40:00,1.57148,1.57157,1.57126,1.57157,40100000.0
2005-03-29 02:41:00,1.57143,1.57169,1.57143,1.57144,34200000.0
2005-03-29 02:42:00,1.57156,1.57156,1.57148,1.5715,36000000.0
2005-03-29 02:43:00,1.57145,1.57152,1.57136,1.57152,61600000.0
2005-03-29 02:44:00,1.57161,1.57163,1.57122,1.57143,36200000.0
2005-03-29 02:45:00,1.57071,1.57071,1.57031,1.57056,30600000.0
2005-03-29 02:46:00,1.57073,1.57086,1.57064,1.57071,165500000.0
2005-03-29 02:47:00,1.5712,1.57152,1.57083,1.57128,210700000.0
2005-03-29 02:48:00,1.57133,1.5716,1.57125,1.57151,127800000.0
2005-03-29 02:49:00,1.57156,1.57173,1.57133,1.57141,64800000.0
2005-03-29 02:50:00,1.57165,1.5719,1.57133,1.5719,106600000.0
2005-03-29 02:51:00,1.57163,1.57173,1.5714,1.57147,65200000.0
2005-03-29 02:52:00,1.57186,1.57191,1.57172,1.57172,66900001.0
2005-03-29 02:53:00,1.57205,1.57205,1.57159,1.57185,41000001.0
2005-03-29 02:54:00,1.5717,1.57174,1.57143,1.57158,42800000.0
2005-03-29 02:55:00,1.57185,1.57185,1.57115,1.57116,29000000.0
2005-03-29 02:56:00,1.5711,1.57116,1.57076,1.57094,70200000.0
2005-03-29 02:57:00,1.57085,1.57094,1.57076,1.57094,33800000.0
2005-03-29 02:58:00,1.57103,1.57111,1.57091,1.57091,70400001.0
2005-03-29 02:59:00,1.5709,1.57111,1.5709,1.57108,64700000.0
2005-03-29 03:00:00,1.57109,1.57117,1.57098,1.57106,114200000.0
2005-03-29 03:01:00,1.57107,1.57109,1.57095,1.57095,54000000.0
2005-03-29 03:02:00,1.57117,1.57117,1.57093,1.57116,33200000.0
2005-03-29 03:03:00,1.57122,1.57122,1.57105,1.57114,75600000.0
2005-03-29 03:04:00,1.57116,1.57156,1.57106,1.57117,46300000.0
2005-03-29 03:05:00,1.57118,1.57148,1.57118,1.57148,76200000.0
2005-03-29 03:06:00,1.57192,1.57217,1.57192,1.57209,55800000.0
2005-03-29 03:07:00,1.57185,1.57225,1.57168,1.57212,103200000.0
2005-03-29 03:08:00,1.57229,1.57245,1.57197,1.57197,45400000.0
2005-03-29 03:09:00,1.57224,1.57237,1.57195,1.57237,49300000.0
2005-03-29 03:10:00,1.57179,1.57214,1.57178,1.57203,49400001.0
2005-03-29 03:11:00,1.57159,1.57182,1.57159,1.57182,29400000.0
2005-03-29 03:12:00,1.5722,1.57243,1.572,1.57223,43400000.0
2005-03-29 03:13:00,1.57217,1.57261,1.57211,1.57243,36200000.0
2005-03-29 03:14:00,1.57227,1.57236,1.57194,1.57236,41800000.0
2005-03-29 03:15:00,1.57197,1.57238,1.57197,1.57238,54200001.0
2005-03-29 03:16:00,1.57241,1.5726,1.57217,1.5726,44800000.0
2005-03-29 03:17:00,1.5726,1.57266,1.57217,1.57259,56800000.0
2005-03-29 03:18:00,1.57254,1.57265,1.57226,1.57251,35000000.0
2005-03-29 03:19:00,1.57261,1.57262,1.57241,1.57259,36500000.0
2005-03-29 03:20:00,1.57211,1.57257,1.57211,1.57241,41400000.0
2005-03-29 03:21:00,1.57198,1.57204,1.57198,1.57203,61100001.0
2005-03-29 03:22:00,1.57203,1.57203,1.57165,1.57166,49900000.0
2005-03-29 03:23:00,1.57179,1.57187,1.57174,1.57179,76000000.0
2005-03-29 03:24:00,1.57181,1.57185,1.57167,1.57174,73500000.0
2005-03-29 03:25:00,1.57236,1.57236,1.57172,1.57172,32800000.0
2005-03-29 03:26:00,1.57176,1.57187,1.57151,1.57151,115600001.0
2005-03-29 03:27:00,1.57155,1.57155,1.57138,1.57147,92700000.0
2005-03-29 03:28:00,1.5714,1.57145,1.57129,1.57142,56500000.0
2005-03-29 03:29:00,1.57135,1.57156,1.57135,1.57135,34800000.0
2005-03-29 03:30:00,1.57161,1.57161,1.57126,1.5715,52400000.0
2005-03-29 03:31:00,1.57149,1.5718,1.57149,1.57161,57000000.0
2005-03-29 03:32:00,1.57148,1.57171,1.57146,1.57146,43500000.0
2005-03-29 03:33:00,1.5712,1.5714,1.57117,1.57124,49200001.0
2005-03-29 03:34:00,1.57143,1.57167,1.57125,1.57128,39200000.0
2005-03-29 03:35:00,1.57134,1.5714,1.57115,1.57135,92000000.0
2005-03-29 03:36:00,1.5713,1.57174,1.57119,1.57161,44300000.0
2005-03-29 03:37:00,1.57164,1.57179,1.57144,1.57165,39800000.0
2005-03-29 03:38:00,1.57165,1.57175,1.57145,1.57163,33400000.0
2005-03-29 03:39:00,1.5713,1.57138,1.57116,1.57116,81900000.0
2005-03-29 03:40:00,1.57112,1.57185,1.57112,1.57156,106600000.0
2005-03-29 03:41:00,1.57184,1.57212,1.57184,1.57201,81100001.0
2005-03-29 03:42:00,1.57196,1.57214,1.57194,1.57214,66800000.0
2005-03-29 03:43:00,1.57199,1.57201,1.57169,1.57171,18800000.0
2005-03-29 03:44:00,1.57144,1.57164,1.5714,1.57149,26000000.0
2005-03-29 03:45:00,1.57136,1.57154,1.57118,1.57154,36200000.0
2005-03-29 03:46:00,1.57106,1.57132,1.57106,1.57115,43600000.0
2005-03-29 03:47:00,1.57122,1.57135,1.5712,1.5712,34800000.0
2005-03-29 03:48:00,1.57164,1.57169,1.57137,1.57151,28200000.0
2005-03-29 03:49:00,1.57161,1.57163,1.57137,1.57137,43600000.0
2005-03-29 03:50:00,1.57151,1.57158,1.57112,1.57121,131500000.0
2005-03-29 03:51:00,1.57129,1.57142,1.57129,1.57129,44700000.0
2005-03-29 03:52:00,1.57143,1.57143,1.57109,1.57109,90800000.0
2005-03-29 03:53:00,1.57102,1.57122,1.57089,1.57117,53700000.0
2005-03-29 03:54:00,1.57133,1.57175,1.57133,1.57134,50600000.0
2005-03-29 03:55:00,1.57151,1.57151,1.57129,1.57146,38200000.0
2005-03-29 03:56:00,1.57128,1.57143,1.57122,1.57122,45100000.0
2005-03-29 03:57:00,1.57083,1.57095,1.57069,1.57069,152400000.0
2005-03-29 03:58:00,1.57077,1.5716,1.57068,1.57075,245500002.0
2005-03-29 03:59:00,1.57114,1.57141,1.57111,1.57119,126000000.0
2005-03-29 04:00:00,1.57116,1.57137,1.57116,1.57116,57000000.0
2005-03-29 04:01:00,1.57115,1.57135,1.57092,1.57118,191100001.0
2005-03-29 04:02:00,1.57112,1.57139,1.57083,1.57083,102500000.0
2005-03-29 04:03:00,1.57092,1.57105,1.5707,1.57085,146400001.0
2005-03-29 04:04:00,1.57075,1.57109,1.57069,1.5708,131200000.0
2005-03-29 04:05:00,1.57102,1.57173,1.57102,1.57138,191000002.0
2005-03-29 04:06:00,1.57073,1.57131,1.57064,1.571,131900002.0
2005-03-29 04:07:00,1.57124,1.57138,1.57108,1.57108,153600001.0
2005-03-29 04:08:00,1.57121,1.57123,1.57119,1.57121,13200000.0
2005-03-29 04:09:00,1.57122,1.57122,1.57084,1.57096,37400000.0
2005-03-29 04:10:00,1.57085,1.57102,1.57066,1.57084,92600000.0
2005-03-29 04:11:00,1.57052,1.5709,1.56988,1.57068,42200000.0
2005-03-29 04:12:00,1.57084,1.57102,1.57084,1.57096,55400000.0
2005-03-29 04:13:00,1.57086,1.571,1.57086,1.5709,57800000.0
2005-03-29 04:14:00,1.57119,1.57148,1.57113,1.57148,92600000.0
2005-03-29 04:15:00,1.57154,1.57181,1.57144,1.57181,78400000.0
2005-03-29 04:16:00,1.57162,1.57162,1.57125,1.57134,96800000.0
2005-03-29 04:17:00,1.5712,1.57121,1.57107,1.57116,49700000.0
2005-03-29 04:18:00,1.5717,1.5719,1.5716,1.5718,70200000.0
2005-03-29 04:19:00,1.57139,1.57146,1.57136,1.57144,70200000.0
2005-03-29 04:20:00,1.57101,1.57101,1.56876,1.56876,159600000.0
2005-03-29 04:21:00,1.56914,1.57095,1.56914,1.57095,39500000.0
2005-03-29 04:22:00,1.57126,1.57174,1.57113,1.57174,30600000.0
2005-03-29 04:23:00,1.57134,1.57134,1.57118,1.57118,35200000.0
2005-03-29 04:24:00,1.57117,1.57132,1.57117,1.57132,155400000.0
2005-03-29 04:25:00,1.5713,1.57177,1.57127,1.57152,234200003.0
2005-03-29 04:26:00,1.57152,1.57152,1.57132,1.57137,93200000.0
2005-03-29 04:27:00,1.57144,1.57152,1.57134,1.5714,49400000.0
2005-03-29 04:28:00,1.57147,1.57152,1.57142,1.57142,56400000.0
2005-03-29 04:29:00,1.57133,1.57179,1.57133,1.57163,95000000.0
2005-03-29 04:30:00,1.57127,1.57174,1.57125,1.57141,91600000.0
2005-03-29 04:31:00,1.57141,1.57154,1.57116,1.5714,37600000.0
2005-03-29 04:32:00,1.57149,1.57159,1.57141,1.57159,24800000.0
2005-03-29 04:33:00,1.57164,1.57164,1.57142,1.57145,48200000.0
2005-03-29 04:34:00,1.57151,1.57167,1.57148,1.57148,56000001.0
2005-03-29 04:35:00,1.57142,1.57149,1.57131,1.57131,74000002.0
2005-03-29 04:36:00,1.57157,1.57171,1.57099,1.57162,170600001.0
2005-03-29 04:37:00,1.57158,1.5717,1.57123,1.57145,126200000.0
2005-03-29 04:38:00,1.5719,1.5719,1.5718,1.5719,67200000.0
2005-03-29 04:39:00,1.57118,1.57161,1.57118,1.57151,67200000.0
2005-03-29 04:40:00,1.57136,1.57171,1.57136,1.57171,23800000.0
2005-03-29 04:41:00,1.57155,1.57188,1.57155,1.57162,52200000.0
2005-03-29 04:42:00,1.57139,1.57162,1.57139,1.57162,71400000.0
2005-03-29 04:43:00,1.57166,1.57166,1.57161,1.57164,41800000.0
2005-03-29 04:44:00,1.57167,1.57205,1.57167,1.57197,48600001.0
2005-03-29 04:45:00,1.57177,1.57183,1.57136,1.57166,37200000.0
2005-03-29 04:46:00,1.57153,1.57174,1.57152,1.57152,58800001.0
2005-03-29 04:47:00,1.57156,1.57206,1.57152,1.57206,53000000.0
2005-03-29 04:48:00,1.57166,1.57248,1.57166,1.57216,67600001.0
2005-03-29 04:49:00,1.57205,1.57214,1.57161,1.57171,93400001.0
2005-03-29 04:50:00,1.5723,1.57282,1.5723,1.57282,48800000.0
2005-03-29 04:51:00,1.57247,1.57261,1.57236,1.57261,35000000.0
2005-03-29 04:52:00,1.57284,1.57346,1.57284,1.57304,48900000.0
2005-03-29 04:53:00,1.5729,1.57312,1.57267,1.57267,36600000.0
2005-03-29 04:54:00,1.57236,1.57271,1.57236,1.57253,54100001.0
2005-03-29 04:55:00,1.57301,1.57304,1.57269,1.57303,49400001.0
2005-03-29 04:56:00,1.5728,1.57294,1.57264,1.57271,31700000.0
2005-03-29 04:57:00,1.57239,1.57285,1.57237,1.57237,32600000.0
2005-03-29 04:58:00,1.57225,1.57266,1.57216,1.57248,41200000.0
2005-03-29 04:59:00,1.5721,1.57244,1.5721,1.57217,135800000.0
2005-03-29 05:00:00,1.57272,1.57286,1.57251,1.57251,32600000.0
2005-03-29 05:01:00,1.57234,1.57258,1.57232,1.57258,34000000.0
2005-03-29 05:02:00,1.5702,1.57227,1.5702,1.57227,32800000.0
2005-03-29 05:03:00,1.57211,1.57211,1.56991,1.56991,159900000.0
2005-03-29 05:04:00,1.57003,1.57215,1.57003,1.57215,205900002.0
2005-03-29 05:05:00,1.57263,1.57277,1.57259,1.57275,179900001.0
2005-03-29 05:06:00,1.57287,1.57299,1.57278,1.57295,161400000.0
2005-03-29 05:07:00,1.57251,1.5729,1.56971,1.57269,278700001.0
2005-03-29 05:08:00,1.57339,1.57345,1.57317,1.57319,321100001.0
2005-03-29 05:09:00,1.5733,1.57384,1.57327,1.57366,170900000.0
2005-03-29 05:10:00,1.57399,1.57409,1.57375,1.5738,240500000.0
2005-03-29 05:11:00,1.57389,1.57389,1.5734,1.5734,132400000.0
2005-03-29 05:12:00,1.57326,1.57367,1.57231,1.57231,114900000.0
2005-03-29 05:13:00,1.57347,1.57381,1.57322,1.57322,122600000.0
2005-03-29 05:14:00,1.57322,1.57328,1.57294,1.57314,237900002.0
2005-03-29 05:15:00,1.57322,1.57331,1.57311,1.57318,25400000.0
2005-03-29 05:16:00,1.57302,1.57308,1.57289,1.57295,194600000.0
2005-03-29 05:17:00,1.57306,1.57336,1.57294,1.57336,169200001.0
2005-03-29 05:18:00,1.57351,1.57351,1.57312,1.57329,264800000.0
2005-03-29 05:19:00,1.57297,1.57345,1.57297,1.57308,256100000.0
2005-03-29 05:20:00,1.57314,1.57327,1.57293,1.57299,261800000.0
2005-03-29 05:21:00,1.57284,1.57318,1.57275,1.57295,346100000.0
2005-03-29 05:22:00,1.57289,1.57294,1.57275,1.57278,249900000.0
2005-03-29 05:23:00,1.57286,1.57311,1.57282,1.57311,150100003.0
2005-03-29 05:24:00,1.57315,1.57323,1.57311,1.57312,148300000.0
2005-03-29 05:25:00,1.57333,1.57364,1.57321,1.57326,205400001.0
2005-03-29 05:26:00,1.57327,1.57335,1.57324,1.57326,92000000.0
2005-03-29 05:27:00,1.57356,1.57374,1.57332,1.57351,185400000.0
2005-03-29 05:28:00,1.57343,1.57347,1.573,1.5734,199800000.0
2005-03-29 05:29:00,1.57337,1.57342,1.57311,1.57328,243000000.0
2005-03-29 05:30:00,1.5733,1.57345,1.57258,1.57324,196600000.0
2005-03-29 05:31:00,1.57341,1.57377,1.57337,1.57372,85400000.0
2005-03-29 05:32:00,1.57381,1.57394,1.57372,1.57376,117200000.0
2005-03-29 05:33:00,1.57392,1.57392,1.57368,1.57382,171800000.0
2005-03-29 05:34:00,1.57376,1.57381,1.57347,1.57357,230900000.0
2005-03-29 05:35:00,1.57391,1.57395,1.57382,1.57384,35600000.0
2005-03-29 05:36:00,1.57359,1.57367,1.57343,1.57343,225200000.0
2005-03-29 05:37:00,1.57338,1.57358,1.57338,1.57341,243300002.0
2005-03-29 05:38:00,1.57345,1.57365,1.57344,1.57355,141000000.0
2005-03-29 05:39:00,1.5737,1.57379,1.57353,1.57372,158500000.0
2005-03-29 05:40:00,1.57351,1.57378,1.5734,1.57342,205200000.0
2005-03-29 05:41:00,1.57328,1.57354,1.57305,1.57322,134500000.0
2005-03-29 05:42:00,1.57314,1.57314,1.57291,1.57303,204700001.0
2005-03-29 05:43:00,1.57301,1.57315,1.573,1.57315,68800001.0
2005-03-29 05:44:00,1.57311,1.57332,1.57307,1.57315,88600000.0
2005-03-29 05:45:00,1.57323,1.5734,1.57317,1.57323,155400000.0
2005-03-29 05:46:00,1.57326,1.57345,1.57319,1.57326,201900001.0
2005-03-29 05:47:00,1.57323,1.57331,1.57311,1.57325,205600001.0
2005-03-29 05:48:00,1.57308,1.57332,1.57304,1.57324,265400000.0
2005-03-29 05:49:00,1.57307,1.57317,1.57274,1.57274,196800000.0
2005-03-29 05:50:00,1.57282,1.57324,1.57265,1.57272,269000000.0
2005-03-29 05:51:00,1.57279,1.57279,1.57247,1.57262,175100000.0
2005-03-29 05:52:00,1.57219,1.57277,1.57219,1.57277,215200000.0
2005-03-29 05:53:00,1.5729,1.57315,1.57281,1.57283,87900000.0
2005-03-29 05:54:00,1.57274,1.57296,1.5725,1.57256,243900001.0
2005-03-29 05:55:00,1.57244,1.57265,1.57235,1.57247,259600000.0
2005-03-29 05:56:00,1.5725,1.57261,1.57222,1.57223,139400000.0
2005-03-29 05:57:00,1.5722,1.57228,1.57218,1.57221,175800000.0
2005-03-29 05:58:00,1.57234,1.57234,1.57207,1.57207,165100002.0
2005-03-29 05:59:00,1.57214,1.57214,1.57193,1.57199,90200002.0
2005-03-29 06:00:00,1.57198,1.57234,1.57198,1.57234,255100003.0
2005-03-29 06:01:00,1.57246,1.57246,1.57226,1.57232,141500000.0
2005-03-29 06:02:00,1.57228,1.57259,1.57227,1.5725,234300000.0
2005-03-29 06:03:00,1.57261,1.57261,1.57243,1.57255,44800000.0
2005-03-29 06:04:00,1.57252,1.57254,1.5724,1.57244,155700000.0
2005-03-29 06:05:00,1.57241,1.57254,1.57226,1.57229,404700002.0
2005-03-29 06:07:00,1.57244,1.57247,1.57222,1.57242,330300000.0
2005-03-29 06:08:00,1.57234,1.57253,1.57221,1.57225,516500002.0
2005-03-29 06:09:00,1.57209,1.57253,1.57208,1.57215,386800001.0
2005-03-29 06:10:00,1.57218,1.57219,1.57196,1.57196,332200000.0
2005-03-29 06:11:00,1.57195,1.57199,1.5718,1.57195,394700000.0
2005-03-29 06:12:00,1.57205,1.57221,1.57193,1.57204,284300001.0
2005-03-29 06:13:00,1.57188,1.57196,1.57163,1.57163,337600001.0
2005-03-29 06:14:00,1.57181,1.57184,1.57148,1.57159,370200001.0
2005-03-29 06:15:00,1.57165,1.57189,1.57165,1.57183,178400000.0
2005-03-29 06:16:00,1.57213,1.57221,1.57201,1.57221,227500002.0
2005-03-29 06:17:00,1.572,1.57219,1.572,1.5721,156600000.0
2005-03-29 06:18:00,1.57199,1.57221,1.57184,1.57221,264100001.0
2005-03-29 06:19:00,1.57223,1.57243,1.57223,1.57238,190000000.0
2005-03-29 06:20:00,1.57215,1.57238,1.57192,1.57192,293300000.0
2005-03-29 06:22:00,1.57213,1.57248,1.57213,1.57226,244100001.0
2005-03-29 06:23:00,1.57214,1.5724,1.57214,1.57226,285300001.0
2005-03-29 06:24:00,1.57213,1.57239,1.57212,1.57222,340600000.0
2005-03-29 06:25:00,1.57224,1.57247,1.57221,1.57244,217600000.0
2005-03-29 06:26:00,1.57242,1.57246,1.57221,1.57221,333100000.0
2005-03-29 06:27:00,1.57215,1.57234,1.57214,1.57234,310200000.0
2005-03-29 06:28:00,1.5723,1.57252,1.57225,1.57247,327200001.0
2005-03-29 06:29:00,1.5725,1.57257,1.57231,1.57233,84500000.0
2005-03-29 06:30:00,1.57223,1.57247,1.57201,1.57201,260400001.0
2005-03-29 06:31:00,1.57231,1.57242,1.57221,1.5723,161900001.0
2005-03-29 06:32:00,1.57229,1.57241,1.57222,1.57237,161000001.0
2005-03-29 06:33:00,1.57253,1.57267,1.57243,1.57243,236600000.0
2005-03-29 06:34:00,1.57244,1.57254,1.57234,1.57249,221500001.0
2005-03-29 06:36:00,1.57235,1.5725,1.57235,1.57235,68900000.0
2005-03-29 06:37:00,1.57235,1.57249,1.57235,1.57245,223300001.0
2005-03-29 06:38:00,1.57259,1.57286,1.57253,1.57257,87800000.0
2005-03-29 06:39:00,1.57273,1.5728,1.57262,1.57267,31600000.0
2005-03-29 06:40:00,1.57287,1.57292,1.57265,1.57284,118400001.0
2005-03-29 06:41:00,1.5727,1.57278,1.57262,1.57269,202500000.0
2005-03-29 06:42:00,1.57265,1.57265,1.57236,1.57246,288300000.0
2005-03-29 06:43:00,1.57253,1.57266,1.57248,1.57263,133500000.0
2005-03-29 06:44:00,1.57261,1.57261,1.57242,1.57246,344600001.0
2005-03-29 06:45:00,1.57253,1.57287,1.57253,1.57287,247100000.0
2005-03-29 06:46:00,1.57284,1.57287,1.57266,1.57266,245700002.0
2005-03-29 06:47:00,1.57248,1.57264,1.57241,1.57255,267300001.0
2005-03-29 06:48:00,1.57241,1.57259,1.57232,1.57232,34700000.0
2005-03-29 06:49:00,1.57224,1.57261,1.57219,1.57236,275700000.0
2005-03-29 06:50:00,1.57244,1.57249,1.57229,1.57234,29000000.0
2005-03-29 06:51:00,1.57249,1.57249,1.57199,1.57227,23200000.0
2005-03-29 06:52:00,1.57217,1.57232,1.57217,1.57227,223300000.0
2005-03-29 06:53:00,1.57229,1.57258,1.57229,1.57244,249100001.0
2005-03-29 06:54:00,1.57238,1.57276,1.57235,1.57255,436800000.0
2005-03-29 06:55:00,1.57258,1.57268,1.57248,1.5726,324700001.0
2005-03-29 06:56:00,1.57269,1.57269,1.57251,1.57251,49400001.0
2005-03-29 06:57:00,1.57254,1.57255,1.57244,1.57251,68400000.0
2005-03-29 06:58:00,1.57235,1.57241,1.57215,1.57234,208300000.0
2005-03-29 06:59:00,1.57209,1.57247,1.57209,1.5721,342300001.0
2005-03-29 07:01:00,1.57229,1.57245,1.57224,1.5724,285000000.0
2005-03-29 07:02:00,1.5723,1.57254,1.57224,1.57229,398700001.0
2005-03-29 07:03:00,1.57252,1.57256,1.57239,1.57244,146800000.0
2005-03-29 07:04:00,1.57244,1.57267,1.57243,1.57244,286400000.0
2005-03-29 07:05:00,1.57252,1.57252,1.57236,1.57242,90600000.0
2005-03-29 07:07:00,1.57245,1.57249,1.57225,1.57231,203400000.0
2005-03-29 07:08:00,1.57219,1.57229,1.57204,1.57214,287500000.0
2005-03-29 07:09:00,1.57216,1.57219,1.57204,1.57204,216600000.0
2005-03-29 07:10:00,1.57199,1.57199,1.57173,1.57178,444400001.0
2005-03-29 07:11:00,1.57202,1.57207,1.57186,1.57186,352900002.0
2005-03-29 07:12:00,1.57181,1.57201,1.57175,1.57201,260400000.0
2005-03-29 07:13:00,1.57214,1.57214,1.57192,1.57199,272200000.0
2005-03-29 07:14:00,1.57195,1.57195,1.57152,1.5716,509000001.0
2005-03-29 07:15:00,1.57185,1.57185,1.57149,1.57168,275300000.0
2005-03-29 07:16:00,1.5715,1.57174,1.5715,1.57174,158500001.0
2005-03-29 07:17:00,1.57176,1.5722,1.57163,1.57169,252300001.0
2005-03-29 07:18:00,1.57171,1.57242,1.57171,1.57242,440200000.0
2005-03-29 07:19:00,1.57268,1.57282,1.57243,1.57276,297400000.0
2005-03-29 07:20:00,1.57269,1.57282,1.57238,1.57267,417300000.0
2005-03-29 07:21:00,1.57259,1.57283,1.57245,1.57253,291700000.0
2005-03-29 07:22:00,1.57268,1.57312,1.57268,1.5729,366800001.0
2005-03-29 07:23:00,1.57285,1.57297,1.57262,1.57297,448400000.0
2005-03-29 07:24:00,1.57289,1.57302,1.57273,1.57286,265700000.0
2005-03-29 07:25:00,1.57274,1.57275,1.57251,1.57256,374300001.0
2005-03-29 07:26:00,1.57264,1.57283,1.57247,1.57253,289700000.0
2005-03-29 07:27:00,1.57258,1.57275,1.57242,1.57275,125600000.0
2005-03-29 07:28:00,1.57261,1.57279,1.57255,1.57256,250000000.0
2005-03-29 07:29:00,1.57247,1.57264,1.57232,1.57232,235100001.0
2005-03-29 07:30:00,1.57234,1.57251,1.5723,1.57251,454600000.0
2005-03-29 07:31:00,1.57259,1.57278,1.57256,1.57261,304700002.0
2005-03-29 07:32:00,1.57261,1.57266,1.57243,1.57256,472700001.0
2005-03-29 07:33:00,1.57251,1.57279,1.57247,1.57273,377900000.0
2005-03-29 07:34:00,1.57276,1.57289,1.5726,1.57267,320000002.0
2005-03-29 07:35:00,1.57275,1.57322,1.57275,1.57275,281400000.0
2005-03-29 07:36:00,1.57283,1.57359,1.57275,1.57316,352200000.0
2005-03-29 07:37:00,1.57347,1.57354,1.57314,1.57321,229700000.0
2005-03-29 07:38:00,1.57316,1.57318,1.57292,1.57292,32000000.0
2005-03-29 07:39:00,1.5726,1.5727,1.57244,1.5727,345300000.0
2005-03-29 07:40:00,1.57257,1.57288,1.57242,1.57244,346200000.0
2005-03-29 07:41:00,1.57263,1.57288,1.57253,1.57287,570800000.0
2005-03-29 07:42:00,1.57303,1.57303,1.57283,1.57299,335000002.0
2005-03-29 07:43:00,1.57284,1.57296,1.57273,1.5729,175000001.0
2005-03-29 07:44:00,1.57287,1.57299,1.5728,1.57287,410600003.0
2005-03-29 07:45:00,1.57292,1.57302,1.5728,1.57285,385300001.0
2005-03-29 07:46:00,1.57285,1.57295,1.57269,1.57272,493500003.0
2005-03-29 07:47:00,1.57277,1.57286,1.57245,1.57253,637600001.0
2005-03-29 07:48:00,1.57253,1.57276,1.57235,1.57235,706500000.0
2005-03-29 07:49:00,1.57256,1.57262,1.57237,1.57254,624700001.0
2005-03-29 07:50:00,1.5725,1.57283,1.57244,1.57265,589200001.0
2005-03-29 07:51:00,1.57286,1.57299,1.57263,1.57271,626700001.0
2005-03-29 07:52:00,1.5725,1.57264,1.57244,1.57259,419500002.0
2005-03-29 07:53:00,1.57246,1.57268,1.57217,1.57243,619800001.0
2005-03-29 07:54:00,1.57232,1.57257,1.57231,1.57253,333700001.0
2005-03-29 07:55:00,1.57247,1.57265,1.57243,1.57246,343600000.0
2005-03-29 07:56:00,1.57223,1.57254,1.5721,1.57225,690200003.0
2005-03-29 07:57:00,1.57214,1.57252,1.57178,1.57196,560300000.0
2005-03-29 07:58:00,1.57192,1.57196,1.57168,1.57168,669000001.0
2005-03-29 07:59:00,1.57165,1.57189,1.57106,1.57125,491300002.0
2005-03-29 08:00:00,1.57134,1.57178,1.57132,1.57132,363200000.0
2005-03-29 08:01:00,1.57126,1.57176,1.57126,1.57145,437400000.0
2005-03-29 08:02:00,1.57155,1.57171,1.57152,1.57163,258000000.0
2005-03-29 08:03:00,1.57163,1.57179,1.57153,1.57153,442200003.0
2005-03-29 08:04:00,1.57155,1.57164,1.5712,1.57147,427600000.0
2005-03-29 08:05:00,1.57153,1.57189,1.57133,1.57179,322300001.0
2005-03-29 08:06:00,1.57201,1.57202,1.5716,1.57191,746000003.0
2005-03-29 08:07:00,1.57223,1.57275,1.57211,1.57241,475500000.0
2005-03-29 08:08:00,1.57231,1.57236,1.57213,1.57236,407600003.0
2005-03-29 08:09:00,1.57243,1.5726,1.57229,1.57237,494800001.0
2005-03-29 08:10:00,1.57231,1.57255,1.57218,1.57244,540100000.0
2005-03-29 08:11:00,1.57214,1.57214,1.57155,1.57185,212400000.0
2005-03-29 08:12:00,1.57127,1.57202,1.57127,1.57202,384100001.0
2005-03-29 08:13:00,1.57206,1.57206,1.57154,1.57185,220200000.0
2005-03-29 08:14:00,1.57141,1.57153,1.57141,1.57143,86300000.0
2005-03-29 08:15:00,1.57138,1.57172,1.57136,1.57146,335000000.0
2005-03-29 08:16:00,1.5715,1.57154,1.57125,1.57125,261400000.0
2005-03-29 08:17:00,1.57151,1.57171,1.57136,1.57148,263500002.0
2005-03-29 08:18:00,1.57082,1.57126,1.57077,1.57077,155600000.0
2005-03-29 08:19:00,1.57077,1.57094,1.57038,1.57038,300000000.0
2005-03-29 08:20:00,1.57097,1.57097,1.57044,1.57049,328900003.0
2005-03-29 08:21:00,1.57037,1.57037,1.56837,1.56837,499200001.0
2005-03-29 08:22:00,1.56812,1.5682,1.56751,1.56817,326800001.0
2005-03-29 08:23:00,1.56822,1.56839,1.56794,1.56808,244900001.0
2005-03-29 08:24:00,1.56815,1.56839,1.56774,1.56806,447900001.0
2005-03-29 08:25:00,1.56806,1.56806,1.56764,1.56778,575300001.0
2005-03-29 08:26:00,1.56773,1.56814,1.56767,1.56767,354400002.0
2005-03-29 08:27:00,1.56772,1.56786,1.56765,1.56775,342600001.0
2005-03-29 08:28:00,1.56803,1.56821,1.56797,1.56821,563700003.0
2005-03-29 08:29:00,1.5682,1.5682,1.56724,1.56724,369600000.0
2005-03-29 08:30:00,1.56714,1.56732,1.56693,1.56712,450700001.0
2005-03-29 08:31:00,1.5674,1.56757,1.56682,1.56724,270900002.0
2005-03-29 08:32:00,1.56746,1.56759,1.56724,1.56748,319800000.0
2005-03-29 08:33:00,1.56747,1.56772,1.56742,1.56761,217600001.0
2005-03-29 08:34:00,1.56766,1.56767,1.5672,1.56721,636500003.0
2005-03-29 08:35:00,1.56737,1.5677,1.56737,1.56752,524200001.0
2005-03-29 08:36:00,1.56769,1.568,1.56762,1.56765,447500002.0
2005-03-29 08:37:00,1.56787,1.56822,1.56755,1.56822,296000001.0
2005-03-29 08:38:00,1.56841,1.56841,1.56797,1.56809,295100000.0
2005-03-29 08:39:00,1.56838,1.56854,1.56805,1.56843,552600003.0
2005-03-29 08:40:00,1.56864,1.56886,1.56852,1.56854,357200002.0
2005-03-29 08:41:00,1.56891,1.56901,1.56852,1.5688,460800000.0
2005-03-29 08:42:00,1.56874,1.56874,1.56815,1.56851,450500002.0
2005-03-29 08:43:00,1.56872,1.56921,1.56863,1.56888,293800002.0
2005-03-29 08:44:00,1.56906,1.56966,1.56889,1.56916,448900000.0
2005-03-29 08:45:00,1.56983,1.56986,1.5693,1.56954,616100001.0
2005-03-29 08:46:00,1.56979,1.5702,1.56953,1.5702,704500003.0
2005-03-29 08:47:00,1.57021,1.57021,1.5692,1.5692,555400002.0
2005-03-29 08:48:00,1.5694,1.57007,1.5694,1.56983,320100000.0
2005-03-29 08:49:00,1.57009,1.5705,1.5698,1.57024,453400000.0
2005-03-29 08:50:00,1.57084,1.57106,1.57042,1.57042,559400002.0
2005-03-29 08:51:00,1.57056,1.57058,1.56985,1.57048,493400000.0
2005-03-29 08:52:00,1.57087,1.57109,1.57068,1.57068,606100001.0
2005-03-29 08:53:00,1.57093,1.571,1.57058,1.57074,495300003.0
2005-03-29 08:54:00,1.57079,1.57098,1.57057,1.57058,714700002.0
2005-03-29 08:55:00,1.57086,1.57086,1.57029,1.57038,580100001.0
2005-03-29 08:56:00,1.57039,1.57068,1.57012,1.5705,571200001.0
2005-03-29 08:57:00,1.57055,1.57088,1.57018,1.57018,510300001.0
2005-03-29 08:58:00,1.57024,1.5707,1.57023,1.57035,456700000.0
2005-03-29 08:59:00,1.57025,1.57039,1.57013,1.57026,329500000.0
2005-03-29 09:00:00,1.57028,1.57041,1.57001,1.57001,498100001.0
2005-03-29 09:01:00,1.57001,1.57009,1.56975,1.5699,404600002.0
2005-03-29 09:02:00,1.57019,1.57019,1.5698,1.56985,734000001.0
2005-03-29 09:03:00,1.57005,1.57009,1.56973,1.56996,587700001.0
2005-03-29 09:04:00,1.57021,1.57021,1.56961,1.56966,576900002.0
2005-03-29 09:05:00,1.56946,1.56962,1.56935,1.56948,547900001.0
2005-03-29 09:06:00,1.5694,1.56943,1.56888,1.56888,584300000.0
2005-03-29 09:07:00,1.56903,1.56929,1.56899,1.56911,345000001.0
2005-03-29 09:08:00,1.56926,1.56934,1.56921,1.56921,198100000.0
2005-03-29 09:09:00,1.5692,1.56935,1.56906,1.56907,320300002.0
2005-03-29 09:10:00,1.56905,1.56915,1.5689,1.56893,353900001.0
2005-03-29 09:11:00,1.56901,1.56942,1.56898,1.56908,519800000.0
2005-03-29 09:12:00,1.56896,1.56941,1.56896,1.56931,472500001.0
2005-03-29 09:13:00,1.56955,1.56993,1.56945,1.56984,515800002.0
2005-03-29 09:14:00,1.56992,1.57045,1.56972,1.57045,294900001.0
2005-03-29 09:15:00,1.57043,1.57043,1.56991,1.57019,458500002.0
2005-03-29 09:16:00,1.57029,1.57057,1.57017,1.57017,492500000.0
2005-03-29 09:17:00,1.56984,1.57001,1.56958,1.56985,551400002.0
2005-03-29 09:18:00,1.56988,1.57016,1.56987,1.56999,260100002.0
2005-03-29 09:19:00,1.57004,1.5703,1.56992,1.57012,535600000.0
2005-03-29 09:20:00,1.57032,1.57038,1.5699,1.5699,263100000.0
2005-03-29 09:21:00,1.57003,1.57012,1.56982,1.56982,366800002.0
2005-03-29 09:22:00,1.56989,1.5701,1.56989,1.57004,340100000.0
2005-03-29 09:23:00,1.57027,1.57061,1.57018,1.57058,412800001.0
2005-03-29 09:24:00,1.57099,1.57099,1.57035,1.57045,309300000.0
2005-03-29 09:25:00,1.5705,1.5705,1.56998,1.56998,448900001.0
2005-03-29 09:26:00,1.5697,1.56975,1.56914,1.56914,523800001.0
2005-03-29 09:27:00,1.56871,1.56891,1.56791,1.56834,374500000.0
2005-03-29 09:28:00,1.56808,1.56824,1.56796,1.56806,434000000.0
2005-03-29 09:29:00,1.56812,1.56812,1.56765,1.56773,452300003.0
2005-03-29 09:30:00,1.56785,1.56785,1.5673,1.5673,743300002.0
2005-03-29 09:31:00,1.56718,1.56742,1.56687,1.56731,382000001.0
2005-03-29 09:32:00,1.56757,1.56783,1.56733,1.56761,411200001.0
2005-03-29 09:33:00,1.56752,1.56752,1.56729,1.56733,281600000.0
2005-03-29 09:34:00,1.56747,1.56759,1.56725,1.56725,462200003.0
2005-03-29 09:35:00,1.56717,1.56717,1.5665,1.5665,252200000.0
2005-03-29 09:36:00,1.56645,1.56663,1.56595,1.56646,376100000.0
2005-03-29 09:37:00,1.56679,1.56694,1.56668,1.56684,397200000.0
2005-03-29 09:38:00,1.56667,1.56715,1.56667,1.56691,430000001.0
2005-03-29 09:39:00,1.56706,1.56721,1.56686,1.56702,448000002.0
2005-03-29 09:40:00,1.56694,1.56719,1.56664,1.56672,448200000.0
2005-03-29 09:41:00,1.56656,1.56676,1.56642,1.56652,504600001.0
2005-03-29 09:42:00,1.56662,1.56706,1.56647,1.56662,463300000.0
2005-03-29 09:43:00,1.56731,1.5674,1.56703,1.56703,276200000.0
2005-03-29 09:44:00,1.56716,1.56744,1.56699,1.56707,454300001.0
2005-03-29 09:45:00,1.5673,1.56749,1.5671,1.56743,565100000.0
2005-03-29 09:46:00,1.56744,1.56747,1.56726,1.5673,323200000.0
2005-03-29 09:47:00,1.56754,1.56771,1.56735,1.56756,353200002.0
2005-03-29 09:48:00,1.56759,1.56785,1.56757,1.56771,352800001.0
2005-03-29 09:49:00,1.56759,1.56767,1.56721,1.56732,587500001.0
2005-03-29 09:50:00,1.56723,1.56735,1.567,1.56726,483600002.0
2005-03-29 09:51:00,1.56726,1.56761,1.56718,1.56719,432700000.0
2005-03-29 09:52:00,1.5671,1.5671,1.56672,1.56672,449700002.0
2005-03-29 09:53:00,1.5668,1.56697,1.56645,1.56661,320500000.0
2005-03-29 09:54:00,1.56695,1.56718,1.5666,1.56689,471900001.0
2005-03-29 09:55:00,1.56681,1.5672,1.56679,1.56691,565100000.0
2005-03-29 09:56:00,1.56705,1.56723,1.567,1.56709,386500000.0
2005-03-29 09:57:00,1.56696,1.56707,1.56683,1.56686,563300003.0
2005-03-29 09:58:00,1.56705,1.56706,1.56676,1.5669,770700002.0
2005-03-29 09:59:00,1.56676,1.56714,1.56648,1.56675,623700000.0
2005-03-29 10:00:00,1.56672,1.56675,1.56622,1.56664,256700000.0
2005-03-29 10:01:00,1.56671,1.56686,1.56638,1.56674,626600001.0
2005-03-29 10:02:00,1.56703,1.56703,1.56546,1.56651,610800002.0
2005-03-29 10:03:00,1.5665,1.56683,1.56609,1.56673,380200000.0
2005-03-29 10:04:00,1.56659,1.56659,1.56611,1.56648,453900001.0
2005-03-29 10:05:00,1.56602,1.56602,1.56516,1.56576,413600001.0
2005-03-29 10:06:00,1.56515,1.56531,1.56447,1.56466,539500001.0
2005-03-29 10:07:00,1.56456,1.56493,1.56451,1.56462,523600000.0
2005-03-29 10:08:00,1.56445,1.56501,1.56445,1.56461,472200002.0
2005-03-29 10:09:00,1.56496,1.5654,1.56496,1.56531,495500002.0
2005-03-29 10:10:00,1.56538,1.56538,1.56506,1.56538,349200000.0
2005-03-29 10:11:00,1.56524,1.56548,1.56524,1.5654,426600001.0
2005-03-29 10:12:00,1.56528,1.5653,1.56482,1.56505,462200001.0
2005-03-29 10:13:00,1.56506,1.56521,1.56495,1.56495,468700001.0
2005-03-29 10:14:00,1.56508,1.56532,1.56503,1.56522,546600001.0
2005-03-29 10:15:00,1.56542,1.56576,1.56542,1.56554,461600003.0
2005-03-29 10:16:00,1.56571,1.56576,1.56549,1.56576,383300000.0
2005-03-29 10:17:00,1.56587,1.5659,1.56545,1.56565,385800001.0
2005-03-29 10:18:00,1.56582,1.56601,1.56567,1.56577,375400000.0
2005-03-29 10:19:00,1.56587,1.56625,1.5658,1.56593,369300002.0
2005-03-29 10:20:00,1.56574,1.56588,1.5655,1.56575,513500000.0
2005-03-29 10:21:00,1.56576,1.56589,1.56562,1.56566,438500000.0
2005-03-29 10:22:00,1.56551,1.56577,1.56535,1.5654,313500000.0
2005-03-29 10:23:00,1.56524,1.56551,1.56514,1.56527,421600000.0
2005-03-29 10:24:00,1.56548,1.56559,1.56534,1.56559,397700000.0
2005-03-29 10:25:00,1.56579,1.56579,1.5655,1.56564,386700002.0
2005-03-29 10:26:00,1.56561,1.56589,1.56552,1.56569,431000000.0
2005-03-29 10:27:00,1.56573,1.56578,1.56561,1.56566,518200002.0
2005-03-29 10:28:00,1.56581,1.56618,1.56581,1.56614,599400001.0
2005-03-29 10:29:00,1.56625,1.56652,1.56611,1.56635,567900003.0
2005-03-29 10:30:00,1.56647,1.56663,1.5662,1.56641,673800002.0
2005-03-29 10:31:00,1.56639,1.56739,1.56639,1.56674,569500001.0
2005-03-29 10:32:00,1.56665,1.56693,1.5664,1.5664,507200000.0
2005-03-29 10:33:00,1.56644,1.56667,1.5663,1.56665,477200001.0
2005-03-29 10:34:00,1.56666,1.56666,1.5663,1.56659,423400001.0
2005-03-29 10:35:00,1.56662,1.56693,1.56652,1.56656,463800001.0
2005-03-29 10:36:00,1.56649,1.5667,1.56638,1.56652,565800002.0
2005-03-29 10:37:00,1.56654,1.56656,1.56628,1.56645,520400001.0
2005-03-29 10:38:00,1.56642,1.56672,1.56642,1.56657,386400000.0
2005-03-29 10:39:00,1.56656,1.56656,1.56619,1.56627,378800000.0
2005-03-29 10:40:00,1.5662,1.56675,1.5662,1.56655,308400001.0
2005-03-29 10:41:00,1.56664,1.56664,1.56619,1.56649,686900004.0
2005-03-29 10:42:00,1.56657,1.56669,1.56646,1.56665,441600000.0
2005-03-29 10:43:00,1.56675,1.56712,1.56673,1.56687,422400001.0
2005-03-29 10:44:00,1.56689,1.56694,1.56642,1.56665,567000000.0
2005-03-29 10:45:00,1.56694,1.56694,1.56659,1.56681,597900002.0
2005-03-29 10:46:00,1.56661,1.56666,1.56638,1.56666,339600001.0
2005-03-29 10:47:00,1.56664,1.5667,1.5665,1.56651,421200001.0
2005-03-29 10:48:00,1.56646,1.56652,1.56625,1.56625,538700002.0
2005-03-29 10:49:00,1.56626,1.56636,1.56606,1.56636,372500000.0
2005-03-29 10:50:00,1.56638,1.56655,1.56614,1.5663,516600001.0
2005-03-29 10:51:00,1.56601,1.56649,1.56601,1.56644,519700003.0
2005-03-29 10:52:00,1.5664,1.5664,1.56616,1.56619,316100000.0
2005-03-29 10:53:00,1.56611,1.56643,1.56611,1.56626,360700000.0
2005-03-29 10:54:00,1.56683,1.56684,1.56648,1.56663,434000001.0
2005-03-29 10:55:00,1.56663,1.56687,1.56654,1.56663,441700000.0
2005-03-29 10:56:00,1.567,1.56703,1.56677,1.56687,501200000.0
2005-03-29 10:57:00,1.56691,1.56716,1.56685,1.56714,398300000.0
2005-03-29 10:58:00,1.56713,1.56715,1.56678,1.567,457700002.0
2005-03-29 10:59:00,1.56683,1.56707,1.56641,1.5669,868100004.0
2005-03-29 11:00:00,1.56697,1.56697,1.56656,1.56694,544800002.0
2005-03-29 11:01:00,1.56695,1.56718,1.56695,1.567,602400003.0
2005-03-29 11:02:00,1.5669,1.56703,1.56671,1.56675,524400000.0
2005-03-29 11:03:00,1.56676,1.56701,1.56669,1.56701,238800000.0
2005-03-29 11:04:00,1.56703,1.56712,1.56673,1.56703,582500002.0
2005-03-29 11:05:00,1.56712,1.56752,1.56702,1.56704,532900003.0
2005-03-29 11:06:00,1.56712,1.56724,1.56696,1.56712,631500000.0
2005-03-29 11:07:00,1.56725,1.56754,1.56725,1.56739,279800000.0
2005-03-29 11:08:00,1.56748,1.56748,1.56694,1.56732,346300001.0
2005-03-29 11:09:00,1.56721,1.56737,1.56711,1.56735,352000000.0
2005-03-29 11:10:00,1.5674,1.56751,1.56723,1.56747,496200003.0
2005-03-29 11:11:00,1.56732,1.56763,1.56729,1.56736,554500000.0
2005-03-29 11:12:00,1.5674,1.56776,1.5674,1.56758,531400000.0
2005-03-29 11:13:00,1.56771,1.5678,1.56744,1.56772,377000002.0
2005-03-29 11:14:00,1.56767,1.5679,1.56764,1.56782,512400001.0
2005-03-29 11:15:00,1.56787,1.56806,1.56777,1.56787,515600003.0
2005-03-29 11:16:00,1.56781,1.56796,1.56756,1.56765,397600000.0
2005-03-29 11:17:00,1.56773,1.56796,1.56742,1.56796,425700000.0
2005-03-29 11:18:00,1.56795,1.56823,1.56785,1.5679,399600002.0
2005-03-29 11:19:00,1.56791,1.56813,1.56785,1.5679,432500001.0
2005-03-29 11:20:00,1.56779,1.56808,1.56769,1.56802,618000001.0
2005-03-29 11:21:00,1.56796,1.56815,1.56776,1.56796,575000002.0
2005-03-29 11:22:00,1.56787,1.5682,1.56785,1.56799,629800001.0
2005-03-29 11:23:00,1.56793,1.56793,1.56738,1.56751,460700001.0
2005-03-29 11:24:00,1.56771,1.56801,1.56771,1.56777,475700002.0
2005-03-29 11:25:00,1.56806,1.56806,1.56785,1.56805,438300001.0
2005-03-29 11:26:00,1.56806,1.56817,1.56785,1.56786,560000001.0
2005-03-29 11:27:00,1.56678,1.56791,1.56678,1.56763,638200002.0
2005-03-29 11:28:00,1.568,1.56807,1.5678,1.56795,392500001.0
2005-03-29 11:29:00,1.56797,1.56808,1.56779,1.56787,484100001.0
2005-03-29 11:30:00,1.56804,1.56805,1.56782,1.56789,466300000.0
2005-03-29 11:31:00,1.56778,1.56802,1.56766,1.56774,556700000.0
2005-03-29 11:32:00,1.56766,1.56797,1.56758,1.56775,460300002.0
2005-03-29 11:33:00,1.56761,1.56773,1.56749,1.56752,494400002.0
2005-03-29 11:34:00,1.56738,1.56758,1.56718,1.56718,593200000.0
2005-03-29 11:35:00,1.56734,1.56783,1.5673,1.56766,520400002.0
2005-03-29 11:36:00,1.56759,1.56778,1.56753,1.56768,502900002.0
2005-03-29 11:37:00,1.56752,1.56755,1.56722,1.56729,478900000.0
2005-03-29 11:38:00,1.56727,1.56735,1.56698,1.56699,559900000.0
2005-03-29 11:39:00,1.56725,1.56725,1.56675,1.56702,638400003.0
2005-03-29 11:40:00,1.567,1.56725,1.5669,1.56694,741100004.0
2005-03-29 11:41:00,1.5669,1.56725,1.56675,1.56677,717500002.0
2005-03-29 11:42:00,1.56694,1.5671,1.56674,1.56684,574200000.0
2005-03-29 11:43:00,1.5668,1.56715,1.5668,1.56689,574500003.0
2005-03-29 11:44:00,1.56707,1.56729,1.56696,1.56702,581100001.0
2005-03-29 11:45:00,1.56716,1.56749,1.56713,1.56747,608800001.0
2005-03-29 11:46:00,1.56742,1.56756,1.56729,1.56747,534600002.0
2005-03-29 11:47:00,1.56737,1.56759,1.56723,1.56751,424800000.0
2005-03-29 11:48:00,1.56767,1.56775,1.56739,1.56741,505900000.0
2005-03-29 11:49:00,1.56754,1.56766,1.56722,1.56722,448100001.0
2005-03-29 11:50:00,1.56757,1.56818,1.5674,1.56816,310200000.0
2005-03-29 11:51:00,1.56807,1.56837,1.56684,1.56799,172100000.0
2005-03-29 11:52:00,1.56803,1.56827,1.56704,1.56806,231700000.0
2005-03-29 11:53:00,1.56827,1.56827,1.56775,1.56804,159400000.0
2005-03-29 11:54:00,1.56826,1.56844,1.56806,1.56823,367000002.0
2005-03-29 11:55:00,1.56815,1.56821,1.56771,1.56783,440900001.0
2005-03-29 11:56:00,1.56774,1.56789,1.5675,1.56779,420100001.0
2005-03-29 11:57:00,1.56782,1.5681,1.56747,1.56756,476400000.0
2005-03-29 11:58:00,1.56783,1.56801,1.56755,1.56758,471100002.0
2005-03-29 11:59:00,1.56777,1.56801,1.56752,1.56778,443800001.0
2005-03-29 12:00:00,1.56792,1.56814,1.56772,1.56785,618600002.0
2005-03-29 12:01:00,1.56777,1.56815,1.56768,1.56788,407000002.0
2005-03-29 12:02:00,1.56776,1.56821,1.56759,1.56805,356800000.0
2005-03-29 12:03:00,1.56817,1.56833,1.56794,1.56818,354900001.0
2005-03-29 12:04:00,1.56806,1.56828,1.56789,1.56814,411400002.0
2005-03-29 12:05:00,1.5682,1.56823,1.56795,1.56808,357000001.0
2005-03-29 12:06:00,1.56817,1.56848,1.56813,1.56836,360300000.0
2005-03-29 12:07:00,1.5683,1.56834,1.56805,1.56819,303600000.0
2005-03-29 12:08:00,1.56821,1.56849,1.56812,1.56841,484500000.0
2005-03-29 12:09:00,1.56835,1.56839,1.56808,1.56832,450100001.0
2005-03-29 12:10:00,1.56836,1.56859,1.56829,1.56849,397200000.0
2005-03-29 12:11:00,1.5684,1.56848,1.56813,1.56824,211500001.0
2005-03-29 12:12:00,1.56812,1.56812,1.56754,1.56754,230200000.0
2005-03-29 12:13:00,1.5675,1.56769,1.56735,1.56755,490600001.0
2005-03-29 12:14:00,1.56771,1.56784,1.56747,1.56758,603300002.0
2005-03-29 12:15:00,1.56722,1.56762,1.56722,1.56762,304400000.0
2005-03-29 12:16:00,1.56756,1.56756,1.56666,1.56666,459400002.0
2005-03-29 12:17:00,1.56653,1.56671,1.56636,1.56636,226500002.0
2005-03-29 12:18:00,1.5665,1.56681,1.56642,1.56643,321600001.0
2005-03-29 12:19:00,1.56644,1.56644,1.56606,1.56621,428100001.0
2005-03-29 12:20:00,1.56623,1.56631,1.56604,1.56617,420700001.0
2005-03-29 12:21:00,1.56641,1.56672,1.56634,1.56665,472000000.0
2005-03-29 12:22:00,1.56661,1.5667,1.56645,1.56648,328500001.0
2005-03-29 12:23:00,1.56642,1.5666,1.56637,1.56642,377400000.0
2005-03-29 12:24:00,1.56622,1.56657,1.56619,1.56621,613700003.0
2005-03-29 12:25:00,1.56635,1.56645,1.56606,1.56622,414500001.0
2005-03-29 12:26:00,1.56652,1.56681,1.56649,1.56669,443100001.0
2005-03-29 12:27:00,1.56683,1.5671,1.56681,1.56693,466600001.0
2005-03-29 12:28:00,1.56694,1.56718,1.56684,1.56707,575000001.0
2005-03-29 12:29:00,1.56686,1.56694,1.56661,1.56661,620600000.0
2005-03-29 12:30:00,1.56658,1.5668,1.5665,1.56674,571600001.0
2005-03-29 12:31:00,1.56665,1.56692,1.56655,1.56659,665000001.0
2005-03-29 12:32:00,1.56666,1.56683,1.56642,1.56671,671800004.0
2005-03-29 12:33:00,1.56686,1.56689,1.56669,1.56684,50500000.0
2005-03-29 12:34:00,1.56689,1.56718,1.5667,1.56678,616700002.0
2005-03-29 12:35:00,1.56687,1.56695,1.56668,1.56674,548600001.0
2005-03-29 12:36:00,1.56662,1.56678,1.56638,1.56646,406500000.0
2005-03-29 12:37:00,1.56654,1.56656,1.56627,1.56632,565500002.0
2005-03-29 12:38:00,1.56614,1.56632,1.56597,1.56612,694200001.0
2005-03-29 12:39:00,1.56608,1.5662,1.56585,1.56616,429900000.0
2005-03-29 12:40:00,1.56633,1.56659,1.56612,1.56647,590100002.0
2005-03-29 12:41:00,1.56639,1.56665,1.56609,1.56634,275400001.0
2005-03-29 12:42:00,1.5662,1.56644,1.56611,1.56644,409700003.0
2005-03-29 12:43:00,1.56617,1.56643,1.56614,1.56627,451800002.0
2005-03-29 12:44:00,1.5662,1.56638,1.56596,1.56624,380900001.0
2005-03-29 12:45:00,1.56654,1.56661,1.56624,1.56651,484600002.0
2005-03-29 12:46:00,1.5664,1.56671,1.56626,1.56671,404800000.0
2005-03-29 12:47:00,1.56667,1.56685,1.56657,1.56675,410500001.0
2005-03-29 12:48:00,1.56657,1.56685,1.56657,1.56667,488800001.0
2005-03-29 12:49:00,1.56651,1.56696,1.56648,1.56659,472900002.0
2005-03-29 12:50:00,1.5666,1.56708,1.56654,1.56682,515400001.0
2005-03-29 12:51:00,1.56657,1.56682,1.56628,1.56628,410100000.0
2005-03-29 12:52:00,1.56624,1.56675,1.56624,1.56639,316300001.0
2005-03-29 12:53:00,1.56683,1.56686,1.56646,1.56657,284100001.0
2005-03-29 12:54:00,1.56649,1.56666,1.56639,1.56647,397000000.0
2005-03-29 12:55:00,1.56637,1.56637,1.56603,1.56605,373700000.0
2005-03-29 12:56:00,1.56642,1.56658,1.56611,1.56613,446400002.0
2005-03-29 12:57:00,1.56658,1.5668,1.5662,1.56656,521900001.0
2005-03-29 12:58:00,1.56677,1.56695,1.56551,1.56687,431000002.0
2005-03-29 12:59:00,1.56691,1.567,1.56541,1.5665,693900001.0
2005-03-29 13:00:00,1.56722,1.56732,1.56657,1.56685,214400001.0
2005-03-29 13:01:00,1.56684,1.56695,1.56668,1.56671,336100003.0
2005-03-29 13:02:00,1.5667,1.56696,1.56664,1.56693,337000000.0
2005-03-29 13:03:00,1.56703,1.56716,1.56692,1.56707,429700001.0
2005-03-29 13:04:00,1.56737,1.56761,1.5672,1.56758,241100001.0
2005-03-29 13:05:00,1.56723,1.56723,1.56586,1.56689,160400000.0
2005-03-29 13:06:00,1.56673,1.56699,1.56656,1.56699,410400000.0
2005-03-29 13:07:00,1.56702,1.56722,1.56701,1.56705,355900002.0
2005-03-29 13:08:00,1.56699,1.56699,1.56661,1.56685,176100000.0
2005-03-29 13:09:00,1.56662,1.56675,1.56641,1.56648,312000001.0
2005-03-29 13:11:00,1.56657,1.56681,1.56646,1.56664,422400003.0
2005-03-29 13:12:00,1.56652,1.56652,1.56603,1.56634,270200002.0
2005-03-29 13:13:00,1.56635,1.5664,1.56605,1.56638,322100000.0
2005-03-29 13:14:00,1.56648,1.56664,1.56645,1.56648,383800001.0
2005-03-29 13:15:00,1.56641,1.56641,1.56461,1.56461,417700002.0
2005-03-29 13:16:00,1.56566,1.56572,1.56534,1.56534,183800002.0
2005-03-29 13:17:00,1.56542,1.56626,1.56542,1.56626,135100001.0
2005-03-29 13:18:00,1.56631,1.56653,1.56621,1.56628,315900001.0
2005-03-29 13:19:00,1.56684,1.56692,1.56617,1.56682,256300000.0
2005-03-29 13:20:00,1.567,1.56785,1.56635,1.56785,201900000.0
2005-03-29 13:21:00,1.56795,1.56795,1.56758,1.56758,138300000.0
2005-03-29 13:22:00,1.56755,1.56765,1.56741,1.56744,237300001.0
2005-03-29 13:23:00,1.5676,1.56792,1.56751,1.56759,260800000.0
2005-03-29 13:24:00,1.56773,1.56806,1.56607,1.56744,246300001.0
2005-03-29 13:25:00,1.56746,1.56784,1.56694,1.56772,119100000.0
2005-03-29 13:26:00,1.56811,1.56845,1.5681,1.56843,200400000.0
2005-03-29 13:27:00,1.56858,1.56895,1.56803,1.56844,266600000.0
2005-03-29 13:28:00,1.56895,1.56901,1.56833,1.56868,449300000.0
2005-03-29 13:29:00,1.56855,1.5691,1.56814,1.56831,589600001.0
2005-03-29 13:30:00,1.56866,1.56869,1.56715,1.56816,572200001.0
2005-03-29 13:31:00,1.56838,1.56838,1.56754,1.56754,479500000.0
2005-03-29 13:32:00,1.56792,1.5682,1.56766,1.56766,191900000.0
2005-03-29 13:33:00,1.56771,1.56789,1.56713,1.56713,402800003.0
2005-03-29 13:34:00,1.56791,1.56822,1.5677,1.5678,286700000.0
2005-03-29 13:35:00,1.56807,1.56823,1.5678,1.56794,353100002.0
2005-03-29 13:36:00,1.56803,1.56819,1.56774,1.56774,428000001.0
2005-03-29 13:37:00,1.56737,1.56761,1.56737,1.56742,562100002.0
2005-03-29 13:38:00,1.56743,1.56762,1.56729,1.56729,370900000.0
2005-03-29 13:39:00,1.56731,1.56752,1.56728,1.5674,301400001.0
2005-03-29 13:40:00,1.56731,1.56769,1.56726,1.56737,468800003.0
2005-03-29 13:41:00,1.56754,1.56754,1.56715,1.56726,241800000.0
2005-03-29 13:42:00,1.56719,1.56744,1.56719,1.5673,190300000.0
2005-03-29 13:43:00,1.5674,1.56756,1.5674,1.56753,93800000.0
2005-03-29 13:44:00,1.56754,1.56789,1.56746,1.56789,275400000.0
2005-03-29 13:45:00,1.56791,1.56803,1.56753,1.56776,513700001.0
2005-03-29 13:46:00,1.56784,1.56795,1.56762,1.56762,433600004.0
2005-03-29 13:47:00,1.56777,1.56795,1.56758,1.5676,495900000.0
2005-03-29 13:48:00,1.5677,1.5677,1.56745,1.56756,211800001.0
2005-03-29 13:49:00,1.56752,1.56771,1.56751,1.56758,228200000.0
2005-03-29 13:50:00,1.56761,1.56782,1.56733,1.5676,339900000.0
2005-03-29 13:51:00,1.56771,1.56782,1.56757,1.56781,270800002.0
2005-03-29 13:52:00,1.56765,1.56793,1.5676,1.56793,412700002.0
2005-03-29 13:53:00,1.56785,1.56815,1.5678,1.56815,529100001.0
2005-03-29 13:54:00,1.56776,1.56783,1.56439,1.56755,423100000.0
2005-03-29 13:55:00,1.56737,1.56754,1.56432,1.56754,382100001.0
2005-03-29 13:56:00,1.56786,1.5682,1.56784,1.56788,338900000.0
2005-03-29 13:57:00,1.56802,1.56813,1.56782,1.56799,327300000.0
2005-03-29 13:58:00,1.56782,1.56793,1.56749,1.56787,234400000.0
2005-03-29 13:59:00,1.56769,1.56769,1.56526,1.56767,404200001.0
2005-03-29 14:00:00,1.56771,1.56771,1.56677,1.56677,288000000.0
2005-03-29 14:01:00,1.56671,1.56698,1.56665,1.56689,416500000.0
2005-03-29 14:02:00,1.56676,1.56699,1.56668,1.56671,328300002.0
2005-03-29 14:03:00,1.5666,1.56672,1.56601,1.56613,438800000.0
2005-03-29 14:04:00,1.56617,1.5665,1.56586,1.56596,406600001.0
2005-03-29 14:05:00,1.56642,1.56643,1.56583,1.56618,375700001.0
2005-03-29 14:06:00,1.56623,1.56623,1.56543,1.56559,374100001.0
2005-03-29 14:07:00,1.56588,1.56588,1.56546,1.56548,343200000.0
2005-03-29 14:08:00,1.56555,1.56575,1.56536,1.56536,364300001.0
2005-03-29 14:09:00,1.56539,1.56586,1.56517,1.56566,170200000.0
2005-03-29 14:10:00,1.56587,1.56587,1.56541,1.56571,278000001.0
2005-03-29 14:11:00,1.56569,1.5658,1.56562,1.56575,113000000.0
2005-03-29 14:12:00,1.5652,1.56559,1.56499,1.56554,240800000.0
2005-03-29 14:13:00,1.56534,1.56573,1.56498,1.56498,196800000.0
2005-03-29 14:14:00,1.56486,1.56533,1.56478,1.56497,204700000.0
2005-03-29 14:15:00,1.56527,1.56586,1.56498,1.56553,427100002.0
2005-03-29 14:16:00,1.56551,1.56566,1.56542,1.56561,229500000.0
2005-03-29 14:17:00,1.56551,1.56585,1.56522,1.56548,662800000.0
2005-03-29 14:18:00,1.5655,1.56583,1.56528,1.56561,347700000.0
2005-03-29 14:19:00,1.56569,1.5665,1.56569,1.56646,480100002.0
2005-03-29 14:20:00,1.56651,1.5667,1.56623,1.56668,216000000.0
2005-03-29 14:21:00,1.56687,1.56707,1.56669,1.5667,382500002.0
2005-03-29 14:22:00,1.5664,1.56649,1.56573,1.56573,558400000.0
2005-03-29 14:23:00,1.56604,1.56652,1.56602,1.56652,185500000.0
2005-03-29 14:24:00,1.56651,1.56682,1.56621,1.56646,473800001.0
2005-03-29 14:25:00,1.56654,1.56688,1.56649,1.56664,521000000.0
2005-03-29 14:26:00,1.56669,1.56692,1.56608,1.56681,583100000.0
2005-03-29 14:27:00,1.56685,1.56685,1.56596,1.56596,408300000.0
2005-03-29 14:28:00,1.5662,1.56632,1.5659,1.56628,31100000.0
2005-03-29 14:29:00,1.56622,1.56664,1.56602,1.5662,49000000.0
2005-03-29 14:30:00,1.56599,1.56621,1.5656,1.56621,44200000.0
2005-03-29 14:31:00,1.56631,1.5666,1.56606,1.56655,60800002.0
2005-03-29 14:32:00,1.5667,1.56676,1.56605,1.56622,23200000.0
2005-03-29 14:33:00,1.56585,1.56622,1.56558,1.56581,27800000.0
2005-03-29 14:34:00,1.56611,1.5664,1.56607,1.5664,32600000.0
2005-03-29 14:35:00,1.56662,1.56662,1.56625,1.56633,33000000.0
2005-03-29 14:36:00,1.56658,1.56661,1.566,1.566,41400000.0
2005-03-29 14:37:00,1.56663,1.56663,1.56645,1.56657,41300000.0
2005-03-29 14:38:00,1.56651,1.56666,1.56613,1.5665,36100000.0
2005-03-29 14:39:00,1.56658,1.56695,1.56641,1.56658,36200000.0
2005-03-29 14:40:00,1.56679,1.56679,1.5664,1.56653,29600000.0
2005-03-29 14:41:00,1.56656,1.5667,1.56638,1.56663,60900000.0
2005-03-29 14:42:00,1.56659,1.56668,1.56603,1.56603,42200000.0
2005-03-29 14:43:00,1.56657,1.56706,1.56656,1.56669,45800000.0
2005-03-29 14:44:00,1.5667,1.56689,1.56655,1.56661,39700000.0
2005-03-29 14:45:00,1.56662,1.56673,1.56643,1.5666,64300000.0
2005-03-29 14:46:00,1.56673,1.56673,1.56647,1.5665,39600000.0
2005-03-29 14:47:00,1.56669,1.56669,1.56632,1.56646,44600000.0
2005-03-29 14:48:00,1.56636,1.5664,1.56584,1.56584,33800000.0
2005-03-29 14:49:00,1.56578,1.5668,1.56578,1.56614,57400000.0
2005-03-29 14:50:00,1.56615,1.56626,1.56604,1.56621,29000000.0
2005-03-29 14:51:00,1.56591,1.56592,1.56543,1.56584,24400000.0
2005-03-29 14:52:00,1.56623,1.56645,1.5655,1.56628,56200001.0
2005-03-29 14:53:00,1.56611,1.56619,1.56579,1.56588,70900000.0
2005-03-29 14:54:00,1.566,1.566,1.56435,1.56435,39700000.0
2005-03-29 14:55:00,1.56585,1.56591,1.56555,1.56561,44300000.0
2005-03-29 14:56:00,1.56584,1.56584,1.56541,1.56564,33800000.0
2005-03-29 14:57:00,1.56571,1.56583,1.56545,1.5655,43000000.0
2005-03-29 14:58:00,1.56503,1.56531,1.56492,1.56492,50700000.0
2005-03-29 14:59:00,1.56507,1.56517,1.56459,1.5648,44800000.0
2005-03-29 15:00:00,1.5651,1.5651,1.56449,1.56455,40000000.0
2005-03-29 15:01:00,1.56534,1.56534,1.56489,1.56512,25600000.0
2005-03-29 15:02:00,1.56524,1.56531,1.5651,1.56516,35000001.0
2005-03-29 15:03:00,1.56492,1.56504,1.56441,1.56479,44400000.0
2005-03-29 15:04:00,1.56488,1.56494,1.56459,1.5649,28400000.0
2005-03-29 15:05:00,1.56498,1.56519,1.56493,1.56519,32800000.0
2005-03-29 15:06:00,1.56535,1.56535,1.5649,1.56501,51500000.0
2005-03-29 15:07:00,1.56538,1.56538,1.56495,1.56538,35800000.0
2005-03-29 15:08:00,1.56507,1.56535,1.56484,1.56527,47600000.0
2005-03-29 15:09:00,1.56532,1.56548,1.56532,1.56544,31600000.0
2005-03-29 15:10:00,1.56546,1.56556,1.56522,1.56525,50400000.0
2005-03-29 15:11:00,1.56546,1.56559,1.56536,1.56559,36300000.0
2005-03-29 15:12:00,1.5655,1.56561,1.56529,1.56552,49600000.0
2005-03-29 15:13:00,1.56535,1.56535,1.56495,1.56524,24800000.0
2005-03-29 15:14:00,1.56506,1.56517,1.5649,1.56517,30800000.0
2005-03-29 15:15:00,1.5652,1.5652,1.56464,1.56505,46600000.0
2005-03-29 15:16:00,1.56504,1.56505,1.56493,1.565,25000000.0
2005-03-29 15:17:00,1.56474,1.56503,1.56444,1.56497,54600000.0
2005-03-29 15:18:00,1.56472,1.56472,1.56352,1.56456,41000000.0
2005-03-29 15:19:00,1.56366,1.5644,1.56326,1.56345,26000000.0
2005-03-29 15:20:00,1.56502,1.56505,1.56435,1.56435,29300000.0
2005-03-29 15:21:00,1.56491,1.56491,1.56443,1.56476,23400000.0
2005-03-29 15:22:00,1.56471,1.56491,1.56435,1.56474,38600000.0
2005-03-29 15:23:00,1.565,1.565,1.56428,1.56435,37500000.0
2005-03-29 15:24:00,1.56445,1.56445,1.56398,1.564,18600000.0
2005-03-29 15:25:00,1.56417,1.56426,1.56385,1.56385,33000000.0
2005-03-29 15:26:00,1.56412,1.5642,1.56397,1.56413,39200001.0
2005-03-29 15:27:00,1.56406,1.56445,1.56401,1.5642,35000000.0
2005-03-29 15:28:00,1.56402,1.56419,1.56395,1.56399,36800000.0
2005-03-29 15:29:00,1.56412,1.56423,1.56396,1.56406,37400000.0
2005-03-29 15:30:00,1.56437,1.56439,1.56415,1.56439,30800000.0
2005-03-29 15:31:00,1.56466,1.56466,1.56434,1.5646,29000000.0
2005-03-29 15:32:00,1.56456,1.56496,1.56445,1.56472,54400000.0
2005-03-29 15:33:00,1.56488,1.56488,1.56432,1.56465,59200000.0
2005-03-29 15:34:00,1.5645,1.56483,1.5645,1.56467,35800000.0
2005-03-29 15:35:00,1.56477,1.56487,1.56444,1.56444,25800000.0
2005-03-29 15:36:00,1.56471,1.565,1.56435,1.56435,38100000.0
2005-03-29 15:37:00,1.56461,1.56467,1.56427,1.56467,49600000.0
2005-03-29 15:38:00,1.56471,1.56476,1.56425,1.56476,33200000.0
2005-03-29 15:39:00,1.56495,1.56495,1.56453,1.56453,44900000.0
2005-03-29 15:40:00,1.56494,1.56505,1.56452,1.56457,39000000.0
2005-03-29 15:41:00,1.56489,1.56489,1.56434,1.56442,47300000.0
2005-03-29 15:42:00,1.56431,1.56431,1.5637,1.5639,29600000.0
2005-03-29 15:43:00,1.56429,1.56444,1.56406,1.56425,77400002.0
2005-03-29 15:44:00,1.56425,1.5645,1.56402,1.56447,59000002.0
2005-03-29 15:45:00,1.56408,1.56418,1.56349,1.56377,49400000.0
2005-03-29 15:46:00,1.56413,1.5645,1.5641,1.56437,22000000.0
2005-03-29 15:47:00,1.56439,1.5644,1.56368,1.56402,45300000.0
2005-03-29 15:48:00,1.56417,1.56424,1.56377,1.56381,30200000.0
2005-03-29 15:49:00,1.56354,1.56393,1.56328,1.56359,44800000.0
2005-03-29 15:50:00,1.56336,1.56338,1.56274,1.56338,46400001.0
2005-03-29 15:51:00,1.56324,1.56397,1.56301,1.56384,33200000.0
2005-03-29 15:52:00,1.56386,1.56411,1.56363,1.56398,42400000.0
2005-03-29 15:53:00,1.56432,1.56452,1.56417,1.56449,57700000.0
2005-03-29 15:54:00,1.56453,1.56453,1.56419,1.56442,48100001.0
2005-03-29 15:55:00,1.56443,1.5645,1.56414,1.56414,24200000.0
2005-03-29 15:56:00,1.56435,1.56475,1.56413,1.56468,27700000.0
2005-03-29 15:57:00,1.56459,1.56468,1.56447,1.56447,55900000.0
2005-03-29 15:58:00,1.56447,1.56467,1.56432,1.56467,45200001.0
2005-03-29 15:59:00,1.56499,1.56499,1.56456,1.56469,32400000.0
2005-03-29 16:00:00,1.5647,1.56496,1.56451,1.56451,36400000.0
2005-03-29 16:01:00,1.5648,1.5648,1.5642,1.5643,47200000.0
2005-03-29 16:02:00,1.56428,1.56437,1.56362,1.56437,35000000.0
2005-03-29 16:03:00,1.56439,1.56456,1.56431,1.56431,34000000.0
2005-03-29 16:04:00,1.56451,1.56479,1.56433,1.5646,45000000.0
2005-03-29 16:05:00,1.56462,1.56475,1.56426,1.56441,30600000.0
2005-03-29 16:06:00,1.56441,1.56448,1.56406,1.56428,40800000.0
2005-03-29 16:07:00,1.56422,1.56454,1.56415,1.56454,54000000.0
2005-03-29 16:08:00,1.5647,1.56476,1.56438,1.56471,48600000.0
2005-03-29 16:09:00,1.56449,1.56491,1.56447,1.56477,43000000.0
2005-03-29 16:10:00,1.56483,1.56495,1.56454,1.56495,36400000.0
2005-03-29 16:11:00,1.56476,1.56498,1.56455,1.56455,28900000.0
2005-03-29 16:12:00,1.56454,1.56508,1.56454,1.56477,35200000.0
2005-03-29 16:13:00,1.56492,1.56495,1.56459,1.56476,45100000.0
2005-03-29 16:14:00,1.56516,1.56536,1.56492,1.56514,44400000.0
2005-03-29 16:15:00,1.5648,1.56492,1.56472,1.56482,30600000.0
2005-03-29 16:16:00,1.56487,1.5651,1.5647,1.56489,27800000.0
2005-03-29 16:17:00,1.56452,1.56452,1.56397,1.56438,73000002.0
2005-03-29 16:18:00,1.56471,1.56488,1.56459,1.56488,38600000.0
2005-03-29 16:19:00,1.56504,1.56504,1.5646,1.56493,26600000.0
2005-03-29 16:20:00,1.56473,1.56473,1.56412,1.56458,50300000.0
2005-03-29 16:21:00,1.56439,1.56455,1.56424,1.56443,52000000.0
2005-03-29 16:22:00,1.5646,1.5647,1.56412,1.56417,43300000.0
2005-03-29 16:23:00,1.56466,1.56473,1.56448,1.56468,29600000.0
2005-03-29 16:24:00,1.56495,1.56496,1.56435,1.56436,27400000.0
2005-03-29 16:25:00,1.56461,1.56465,1.56414,1.5643,25400000.0
2005-03-29 16:26:00,1.56449,1.56483,1.56445,1.56463,54100000.0
2005-03-29 16:27:00,1.56462,1.5649,1.56459,1.56459,23000000.0
2005-03-29 16:28:00,1.56495,1.56502,1.56468,1.56481,33500000.0
2005-03-29 16:29:00,1.56493,1.56493,1.56461,1.56483,47800000.0
2005-03-29 16:30:00,1.56502,1.56507,1.56473,1.56483,55500001.0
2005-03-29 16:31:00,1.56502,1.56526,1.56495,1.56504,47700000.0
2005-03-29 16:32:00,1.5652,1.5652,1.56434,1.56472,50900000.0
2005-03-29 16:33:00,1.5647,1.56506,1.56435,1.56502,44500000.0
2005-03-29 16:34:00,1.56554,1.56557,1.56455,1.56464,38600000.0
2005-03-29 16:35:00,1.56503,1.56513,1.5647,1.56494,45700000.0
2005-03-29 16:36:00,1.565,1.5657,1.56495,1.56556,35000000.0
2005-03-29 16:37:00,1.56568,1.56599,1.56554,1.56588,35200000.0
2005-03-29 16:38:00,1.56604,1.56624,1.56541,1.56544,49800000.0
2005-03-29 16:39:00,1.56574,1.56574,1.56526,1.5654,32800000.0
2005-03-29 16:40:00,1.56539,1.56539,1.56466,1.56485,36400000.0
2005-03-29 16:41:00,1.56455,1.5651,1.56455,1.56491,32600000.0
2005-03-29 16:42:00,1.5651,1.5651,1.56462,1.56464,33800000.0
2005-03-29 16:43:00,1.5648,1.56492,1.56458,1.56481,53500000.0
2005-03-29 16:44:00,1.56496,1.56506,1.56459,1.56506,42700000.0
2005-03-29 16:45:00,1.56485,1.56508,1.56485,1.56495,28500000.0
2005-03-29 16:46:00,1.56521,1.56521,1.56495,1.5652,56400000.0
2005-03-29 16:47:00,1.56525,1.56525,1.56472,1.56492,52100000.0
2005-03-29 16:48:00,1.56504,1.56504,1.56454,1.56495,34400000.0
2005-03-29 16:49:00,1.56504,1.56531,1.56483,1.56531,37600000.0
2005-03-29 16:50:00,1.56528,1.56528,1.56509,1.56509,42400000.0
2005-03-29 16:51:00,1.56509,1.56527,1.56498,1.56519,48300000.0
2005-03-29 16:52:00,1.5654,1.5654,1.56501,1.56514,46400000.0
2005-03-29 16:53:00,1.56541,1.56545,1.56512,1.56512,54400000.0
2005-03-29 16:54:00,1.56528,1.56544,1.56513,1.56544,55300000.0
2005-03-29 16:55:00,1.56554,1.56554,1.56506,1.56527,36600000.0
2005-03-29 16:56:00,1.56535,1.5654,1.56515,1.56516,59700000.0
2005-03-29 16:57:00,1.565,1.56502,1.56473,1.56501,19800000.0
2005-03-29 16:58:00,1.56513,1.56525,1.56478,1.56491,31800000.0
2005-03-29 16:59:00,1.56492,1.56538,1.56484,1.56522,36200000.0
2005-03-29 17:00:00,1.56551,1.56591,1.56466,1.5651,32200000.0
2005-03-29 17:01:00,1.56508,1.56559,1.56449,1.56505,41800000.0
2005-03-29 17:02:00,1.56501,1.5656,1.56448,1.56556,25400000.0
2005-03-29 17:03:00,1.56596,1.56596,1.56527,1.56527,49700000.0
2005-03-29 17:04:00,1.56528,1.56582,1.56495,1.56563,27600000.0
2005-03-29 17:05:00,1.56578,1.56604,1.56553,1.56592,25600000.0
2005-03-29 17:06:00,1.56611,1.56611,1.56498,1.56555,30500000.0
2005-03-29 17:07:00,1.56574,1.56574,1.5649,1.56548,46600000.0
2005-03-29 17:08:00,1.56544,1.56546,1.56478,1.56526,35600000.0
2005-03-29 17:09:00,1.56545,1.56545,1.56466,1.56513,37200000.0
2005-03-29 17:10:00,1.56503,1.56573,1.56498,1.56555,37800000.0
2005-03-29 17:11:00,1.56556,1.5657,1.56533,1.56546,31600000.0
2005-03-29 17:12:00,1.56534,1.56564,1.56534,1.56562,60000001.0
2005-03-29 17:13:00,1.56544,1.56544,1.56514,1.56532,26600000.0
2005-03-29 17:14:00,1.56517,1.56557,1.56517,1.56543,47400000.0
2005-03-29 17:15:00,1.56602,1.56602,1.56542,1.56542,26400000.0
2005-03-29 17:16:00,1.56528,1.56581,1.5651,1.56555,60700001.0
2005-03-29 17:17:00,1.56557,1.56657,1.56555,1.56652,39300000.0
2005-03-29 17:18:00,1.56694,1.56694,1.56561,1.56561,40000000.0
2005-03-29 17:19:00,1.56643,1.56655,1.56636,1.56654,37400000.0
2005-03-29 17:20:00,1.56662,1.56667,1.56567,1.56582,28200000.0
2005-03-29 17:21:00,1.56637,1.56655,1.56601,1.56634,65800000.0
2005-03-29 17:22:00,1.56614,1.56657,1.56602,1.56639,48200000.0
2005-03-29 17:23:00,1.56627,1.56627,1.56571,1.56611,25600000.0
2005-03-29 17:24:00,1.56656,1.56672,1.56614,1.56633,21000000.0
2005-03-29 17:25:00,1.5661,1.56641,1.5661,1.56625,51200000.0
2005-03-29 17:26:00,1.56638,1.56651,1.56623,1.56642,31000000.0
2005-03-29 17:27:00,1.56651,1.56656,1.56634,1.56634,34200000.0
2005-03-29 17:28:00,1.56652,1.56664,1.56633,1.56634,38800000.0
2005-03-29 17:29:00,1.56673,1.56691,1.5664,1.56681,36200000.0
2005-03-29 17:30:00,1.56685,1.567,1.56661,1.56689,68600002.0
2005-03-29 17:31:00,1.56702,1.56708,1.56667,1.56667,25800000.0
2005-03-29 17:32:00,1.56667,1.56695,1.56667,1.56676,28600000.0
2005-03-29 17:33:00,1.56669,1.567,1.56669,1.56674,56200000.0
2005-03-29 17:34:00,1.56699,1.56714,1.56664,1.56684,46400000.0
2005-03-29 17:35:00,1.56672,1.56692,1.56651,1.56657,38000000.0
2005-03-29 17:36:00,1.56652,1.56652,1.56624,1.56631,46900000.0
2005-03-29 17:37:00,1.56641,1.56641,1.56573,1.56613,40900000.0
2005-03-29 17:38:00,1.56611,1.56643,1.56611,1.56619,49600000.0
2005-03-29 17:39:00,1.56632,1.56646,1.56628,1.56633,43400001.0
2005-03-29 17:40:00,1.56597,1.56622,1.56597,1.56602,23200000.0
2005-03-29 17:41:00,1.56619,1.56621,1.56592,1.56592,37600000.0
2005-03-29 17:42:00,1.56548,1.56591,1.5648,1.56535,42000000.0
2005-03-29 17:43:00,1.56547,1.56584,1.56546,1.56572,38200000.0
2005-03-29 17:44:00,1.56558,1.56558,1.56527,1.56527,32200000.0
2005-03-29 17:45:00,1.56552,1.56572,1.5654,1.56561,31900000.0
2005-03-29 17:46:00,1.5657,1.56578,1.5655,1.56568,54000000.0
2005-03-29 17:47:00,1.56576,1.56596,1.56554,1.56564,46300000.0
2005-03-29 17:48:00,1.56575,1.56609,1.56562,1.56609,27600000.0
2005-03-29 17:49:00,1.56644,1.56644,1.5659,1.56641,44600000.0
2005-03-29 17:50:00,1.56651,1.56651,1.56621,1.56649,20500000.0
2005-03-29 17:51:00,1.56655,1.56697,1.56655,1.56656,23400000.0
2005-03-29 17:52:00,1.567,1.567,1.56663,1.56681,27000000.0
2005-03-29 17:53:00,1.56671,1.56689,1.5667,1.56679,37600000.0
2005-03-29 17:54:00,1.56657,1.56685,1.56619,1.56661,31800000.0
2005-03-29 17:55:00,1.56677,1.56706,1.56639,1.56702,26600000.0
2005-03-29 17:56:00,1.56708,1.56729,1.56679,1.56679,26000000.0
2005-03-29 17:57:00,1.56706,1.56715,1.56692,1.56705,38600000.0
2005-03-29 17:58:00,1.56729,1.56729,1.56706,1.56726,41600000.0
2005-03-29 17:59:00,1.56709,1.56741,1.56705,1.56712,33800000.0
2005-03-29 18:00:00,1.56736,1.56741,1.56717,1.56726,51200000.0
2005-03-29 18:01:00,1.56727,1.56727,1.56683,1.56704,33000000.0
2005-03-29 18:02:00,1.56711,1.56711,1.5666,1.5666,45300000.0
2005-03-29 18:03:00,1.56699,1.56728,1.56697,1.56708,35600000.0
2005-03-29 18:04:00,1.56736,1.56755,1.5672,1.56734,48400000.0
2005-03-29 18:05:00,1.56716,1.56723,1.56692,1.56692,24400000.0
2005-03-29 18:06:00,1.56686,1.56718,1.56679,1.56679,57600000.0
2005-03-29 18:07:00,1.567,1.56707,1.5669,1.56706,51200001.0
2005-03-29 18:08:00,1.56693,1.56708,1.56669,1.56669,55500000.0
2005-03-29 18:09:00,1.56564,1.56702,1.56564,1.56691,56800001.0
2005-03-29 18:10:00,1.56653,1.56657,1.56578,1.56657,28000000.0
2005-03-29 18:11:00,1.56672,1.56672,1.5663,1.56661,45600001.0
2005-03-29 18:12:00,1.5666,1.5666,1.56627,1.56627,30400000.0
2005-03-29 18:13:00,1.5664,1.56659,1.56637,1.56658,60200000.0
2005-03-29 18:14:00,1.56603,1.56683,1.56603,1.56683,28200000.0
2005-03-29 18:15:00,1.56666,1.5668,1.56664,1.56671,35700000.0
2005-03-29 18:16:00,1.56665,1.56683,1.56578,1.56683,30100000.0
2005-03-29 18:17:00,1.56708,1.56714,1.56667,1.56673,57400001.0
2005-03-29 18:18:00,1.56721,1.5675,1.56589,1.56725,32600000.0
2005-03-29 18:19:00,1.5675,1.5675,1.56722,1.56729,42800000.0
2005-03-29 18:20:00,1.56741,1.56742,1.56707,1.56718,32400000.0
2005-03-29 18:21:00,1.56762,1.56762,1.56725,1.56737,54200001.0
2005-03-29 18:22:00,1.56734,1.56748,1.56724,1.56731,42000000.0
2005-03-29 18:23:00,1.56722,1.56737,1.56709,1.56709,30800000.0
2005-03-29 18:24:00,1.56695,1.56717,1.56663,1.56711,53600001.0
2005-03-29 18:25:00,1.56727,1.56727,1.56692,1.56697,27800000.0
2005-03-29 18:26:00,1.56688,1.56688,1.56628,1.56646,37200000.0
2005-03-29 18:27:00,1.56641,1.56672,1.566,1.56652,29400000.0
2005-03-29 18:28:00,1.56635,1.56649,1.56618,1.56618,44300000.0
2005-03-29 18:29:00,1.56639,1.56646,1.56614,1.56644,28000000.0
2005-03-29 18:30:00,1.56675,1.56675,1.5662,1.56653,42300000.0
2005-03-29 18:31:00,1.56666,1.56669,1.56599,1.56614,48300000.0
2005-03-29 18:32:00,1.56614,1.56617,1.56592,1.56617,33700000.0
2005-03-29 18:33:00,1.56645,1.56645,1.56599,1.56599,84400002.0
2005-03-29 18:34:00,1.56638,1.56638,1.56587,1.56625,41500000.0
2005-03-29 18:35:00,1.56595,1.56602,1.5653,1.56573,27800000.0
2005-03-29 18:36:00,1.56571,1.56595,1.56567,1.56572,58400000.0
2005-03-29 18:37:00,1.56572,1.56617,1.56543,1.56617,29000000.0
2005-03-29 18:38:00,1.56623,1.56623,1.56552,1.56595,32800000.0
2005-03-29 18:39:00,1.56578,1.56604,1.56515,1.56515,36000000.0
2005-03-29 18:40:00,1.56562,1.56562,1.56496,1.56501,26000000.0
2005-03-29 18:41:00,1.56528,1.56544,1.56515,1.56544,31700000.0
2005-03-29 18:42:00,1.5655,1.56572,1.56535,1.56558,38000000.0
2005-03-29 18:43:00,1.56548,1.56571,1.56518,1.56518,28800000.0
2005-03-29 18:44:00,1.5654,1.5654,1.56502,1.56504,30600000.0
2005-03-29 18:45:00,1.56552,1.56555,1.5653,1.5653,31900000.0
2005-03-29 18:46:00,1.56545,1.56545,1.56493,1.56508,18600000.0
2005-03-29 18:47:00,1.56526,1.56545,1.56508,1.56517,41800001.0
2005-03-29 18:48:00,1.56492,1.56545,1.5648,1.565,27800000.0
2005-03-29 18:49:00,1.5655,1.56563,1.56479,1.5649,35400000.0
2005-03-29 18:50:00,1.56582,1.56588,1.56531,1.5658,49500000.0
2005-03-29 18:51:00,1.56598,1.56607,1.56568,1.56576,39800000.0
2005-03-29 18:52:00,1.56557,1.56636,1.5654,1.56567,35000000.0
2005-03-29 18:53:00,1.56588,1.56604,1.56565,1.56571,38000000.0
2005-03-29 18:54:00,1.56629,1.56656,1.56592,1.56647,30800000.0
2005-03-29 18:55:00,1.56628,1.56657,1.566,1.56612,32800000.0
2005-03-29 18:56:00,1.56601,1.56655,1.56574,1.56574,41600000.0
2005-03-29 18:57:00,1.56626,1.56626,1.56592,1.56603,25600000.0
2005-03-29 18:58:00,1.56626,1.56638,1.56597,1.56638,38200000.0
2005-03-29 18:59:00,1.56666,1.56679,1.56633,1.56655,30800000.0
2005-03-29 19:00:00,1.56651,1.56653,1.56596,1.56596,38000000.0
2005-03-29 19:01:00,1.56622,1.56622,1.56581,1.56604,52300000.0
2005-03-29 19:02:00,1.56607,1.56612,1.56587,1.56587,42000001.0
2005-03-29 19:03:00,1.56529,1.56552,1.56519,1.56549,48300000.0
2005-03-29 19:04:00,1.5654,1.56577,1.5654,1.56558,35200000.0
2005-03-29 19:05:00,1.56568,1.56596,1.56563,1.56589,37800000.0
2005-03-29 19:06:00,1.56578,1.56579,1.5655,1.56562,42400000.0
2005-03-29 19:07:00,1.56585,1.56587,1.56541,1.56587,47800000.0
2005-03-29 19:08:00,1.56568,1.5661,1.56568,1.56594,34200000.0
2005-03-29 19:09:00,1.56616,1.56622,1.56594,1.5661,36500000.0
2005-03-29 19:10:00,1.56633,1.56633,1.56587,1.56587,42400000.0
2005-03-29 19:11:00,1.56616,1.56619,1.56593,1.56605,54800000.0
2005-03-29 19:13:00,1.5661,1.5661,1.56591,1.56602,55500000.0
2005-03-29 19:14:00,1.56586,1.56593,1.56551,1.56593,30200000.0
2005-03-29 19:15:00,1.56539,1.56557,1.56532,1.56547,72300000.0
2005-03-29 19:16:00,1.56541,1.56571,1.56523,1.56523,32600000.0
2005-03-29 19:17:00,1.56525,1.56563,1.56525,1.56543,51400000.0
2005-03-29 19:18:00,1.56566,1.56583,1.56557,1.5657,37400000.0
2005-03-29 19:19:00,1.56578,1.56599,1.56554,1.56581,40000000.0
2005-03-29 19:20:00,1.56578,1.56588,1.56553,1.56578,43300000.0
2005-03-29 19:21:00,1.56561,1.56581,1.56552,1.56552,27800000.0
2005-03-29 19:22:00,1.56561,1.56572,1.56548,1.56567,28000000.0
2005-03-29 19:23:00,1.56545,1.56584,1.56519,1.56567,60200000.0
2005-03-29 19:24:00,1.56581,1.56588,1.56563,1.56567,44200000.0
2005-03-29 19:25:00,1.56576,1.56576,1.56547,1.5657,29000000.0
2005-03-29 19:26:00,1.56554,1.56576,1.56531,1.56562,38200000.0
2005-03-29 19:27:00,1.56593,1.56617,1.56573,1.56601,43600000.0
2005-03-29 19:28:00,1.56602,1.56602,1.56535,1.5654,38300000.0
2005-03-29 19:29:00,1.56537,1.56562,1.56507,1.56562,40900000.0
2005-03-29 19:30:00,1.56577,1.5658,1.56536,1.56536,43400000.0
2005-03-29 19:31:00,1.56566,1.56566,1.56521,1.56535,46400000.0
2005-03-29 19:32:00,1.56537,1.56537,1.56472,1.56498,37600000.0
2005-03-29 19:33:00,1.56505,1.56509,1.56388,1.56441,44600000.0
2005-03-29 19:34:00,1.56464,1.56464,1.56431,1.56447,22200000.0
2005-03-29 19:35:00,1.56472,1.56492,1.56446,1.56477,37200000.0
2005-03-29 19:36:00,1.56473,1.56494,1.56465,1.56465,39200000.0
2005-03-29 19:37:00,1.56493,1.56498,1.5646,1.56465,42200000.0
2005-03-29 19:38:00,1.56465,1.56511,1.56465,1.56494,30800000.0
2005-03-29 19:39:00,1.56504,1.56504,1.56478,1.56483,50500000.0
2005-03-29 19:40:00,1.56481,1.56482,1.5643,1.56464,71400000.0
2005-03-29 19:41:00,1.56465,1.56469,1.56437,1.56455,49600000.0
2005-03-29 19:42:00,1.56453,1.56473,1.56443,1.56469,56600000.0
2005-03-29 19:43:00,1.56448,1.56448,1.56401,1.5644,33700000.0
2005-03-29 19:44:00,1.56443,1.56456,1.56439,1.56447,33300000.0
2005-03-29 19:45:00,1.56443,1.56451,1.56428,1.56434,62500000.0
2005-03-29 19:46:00,1.56429,1.56448,1.56403,1.56403,47000000.0
2005-03-29 19:47:00,1.56448,1.56455,1.56435,1.56455,46800000.0
2005-03-29 19:48:00,1.56452,1.56452,1.56428,1.56434,48400000.0
2005-03-29 19:49:00,1.56451,1.56481,1.56451,1.5647,76900000.0
2005-03-29 19:50:00,1.56497,1.56497,1.56466,1.56492,42400000.0
2005-03-29 19:51:00,1.5648,1.56513,1.5648,1.56487,32800000.0
2005-03-29 19:52:00,1.56463,1.56484,1.56451,1.56457,31400000.0
2005-03-29 19:53:00,1.56465,1.56485,1.56433,1.56467,56000001.0
2005-03-29 19:54:00,1.56477,1.56477,1.56462,1.56463,25600000.0
2005-03-29 19:55:00,1.56447,1.56468,1.56441,1.56452,21200000.0
2005-03-29 19:56:00,1.56456,1.56457,1.56433,1.5645,33000001.0
2005-03-29 19:57:00,1.56444,1.56453,1.56427,1.56439,32400000.0
2005-03-29 19:58:00,1.56433,1.56461,1.56426,1.56441,28200000.0
2005-03-29 19:59:00,1.56446,1.56502,1.56434,1.5648,34000000.0
2005-03-29 20:00:00,1.56477,1.56496,1.56428,1.56428,40000000.0
2005-03-29 20:01:00,1.56495,1.56505,1.56467,1.56489,55100000.0
2005-03-29 20:02:00,1.56499,1.56527,1.56486,1.56513,25800000.0
2005-03-29 20:03:00,1.56534,1.56534,1.56513,1.56514,33800000.0
2005-03-29 20:04:00,1.56517,1.56521,1.56454,1.56475,47800000.0
2005-03-29 20:05:00,1.56492,1.56519,1.56483,1.56493,24200000.0
2005-03-29 20:06:00,1.56513,1.5652,1.5649,1.56497,33600000.0
2005-03-29 20:07:00,1.565,1.56507,1.56479,1.56485,40000000.0
2005-03-29 20:08:00,1.56498,1.56513,1.56479,1.56512,42100000.0
2005-03-29 20:09:00,1.56492,1.56504,1.56481,1.56486,27800000.0
2005-03-29 20:10:00,1.56464,1.56516,1.56464,1.56501,42200000.0
2005-03-29 20:11:00,1.56508,1.56508,1.56481,1.56494,23500000.0
2005-03-29 20:12:00,1.56496,1.56506,1.56462,1.56479,43000000.0
2005-03-29 20:13:00,1.56481,1.56486,1.56468,1.56477,45300000.0
2005-03-29 20:14:00,1.56468,1.56505,1.56419,1.56505,37400000.0
2005-03-29 20:15:00,1.56514,1.56514,1.56496,1.56509,26600000.0
2005-03-29 20:16:00,1.56501,1.56532,1.56497,1.56497,41800000.0
2005-03-29 20:17:00,1.56498,1.56535,1.56494,1.56525,42000000.0
2005-03-29 20:18:00,1.56516,1.56533,1.56502,1.56504,34000000.0
2005-03-29 20:19:00,1.56522,1.56529,1.56519,1.56529,73500001.0
2005-03-29 20:20:00,1.56519,1.56519,1.56483,1.56516,13000000.0
2005-03-29 20:21:00,1.56515,1.56551,1.56515,1.56545,59800001.0
2005-03-29 20:22:00,1.56551,1.56555,1.56516,1.5654,42600000.0
2005-03-29 20:23:00,1.56553,1.56554,1.56506,1.56519,83600002.0
2005-03-29 20:24:00,1.56547,1.56547,1.56517,1.56527,32600000.0
2005-03-29 20:25:00,1.56565,1.56565,1.56535,1.56539,47600000.0
2005-03-29 20:26:00,1.56532,1.56542,1.56501,1.5653,41200001.0
2005-03-29 20:27:00,1.56546,1.56559,1.56509,1.56534,41600000.0
2005-03-29 20:28:00,1.56541,1.56561,1.56527,1.56552,25700000.0
2005-03-29 20:29:00,1.56554,1.56565,1.56511,1.56556,66200000.0
2005-03-29 20:30:00,1.56561,1.5657,1.56538,1.5657,28400000.0
2005-03-29 20:31:00,1.56559,1.56559,1.56492,1.56541,46100000.0
2005-03-29 20:32:00,1.56514,1.56554,1.56494,1.5653,42800000.0
2005-03-29 20:33:00,1.56555,1.56563,1.56542,1.56563,51000000.0
2005-03-29 20:34:00,1.56545,1.56552,1.56517,1.56546,53900000.0
2005-03-29 20:35:00,1.56512,1.56544,1.56509,1.56512,87400000.0
2005-03-29 20:36:00,1.56544,1.56563,1.56534,1.56545,46800000.0
2005-03-29 20:37:00,1.56552,1.56559,1.56533,1.56553,56800000.0
2005-03-29 20:38:00,1.5656,1.5656,1.56533,1.56559,25600000.0
2005-03-29 20:39:00,1.56534,1.56536,1.56487,1.56497,46200000.0
2005-03-29 20:40:00,1.56497,1.56516,1.56493,1.56496,32600000.0
2005-03-29 20:41:00,1.56496,1.56499,1.5646,1.56489,52700000.0
2005-03-29 20:42:00,1.56473,1.56493,1.56451,1.56482,61100001.0
2005-03-29 20:43:00,1.56455,1.56455,1.56358,1.56358,24600000.0
2005-03-29 20:44:00,1.56432,1.56444,1.56379,1.56439,30200000.0
2005-03-29 20:45:00,1.56473,1.56498,1.56467,1.56498,43200000.0
2005-03-29 20:46:00,1.56502,1.56513,1.56482,1.56495,51200000.0
2005-03-29 20:47:00,1.56516,1.56516,1.56476,1.56499,43100000.0
2005-03-29 20:48:00,1.56492,1.56501,1.5647,1.56484,44000000.0
2005-03-29 20:49:00,1.56492,1.56529,1.56491,1.56528,23600000.0
2005-03-29 20:50:00,1.56508,1.56523,1.56491,1.56523,50200000.0
2005-03-29 20:51:00,1.56527,1.56548,1.56514,1.56521,24600000.0
2005-03-29 20:52:00,1.56529,1.56562,1.5652,1.56559,46000000.0
2005-03-29 20:53:00,1.56511,1.56528,1.56505,1.56505,31400000.0
2005-03-29 20:54:00,1.56489,1.56515,1.56457,1.56461,45500000.0
2005-03-29 20:55:00,1.56486,1.5649,1.56422,1.56424,48800001.0
2005-03-29 20:56:00,1.5643,1.56431,1.56407,1.56423,24200000.0
2005-03-29 20:57:00,1.56422,1.56422,1.56311,1.56311,30800000.0
2005-03-29 20:58:00,1.56328,1.56367,1.56328,1.56358,40600000.0
2005-03-29 20:59:00,1.56328,1.56344,1.56325,1.56342,44600000.0
2005-03-29 21:00:00,1.56349,1.56357,1.56306,1.56345,28200000.0
2005-03-29 21:01:00,1.56333,1.56342,1.56286,1.56286,39000000.0
2005-03-29 21:02:00,1.5633,1.56353,1.56307,1.56348,37000000.0
2005-03-29 21:03:00,1.56328,1.56337,1.56317,1.56321,27200000.0
2005-03-29 21:04:00,1.56339,1.56344,1.56324,1.56337,30200000.0
2005-03-29 21:05:00,1.56299,1.56313,1.56172,1.5618,53000001.0
2005-03-29 21:06:00,1.56212,1.56229,1.56186,1.56206,41100000.0
2005-03-29 21:07:00,1.56227,1.56227,1.56192,1.56205,28000000.0
2005-03-29 21:08:00,1.56211,1.5625,1.56211,1.5625,32600000.0
2005-03-29 21:09:00,1.56265,1.56265,1.5623,1.56251,38000000.0
2005-03-29 21:10:00,1.56256,1.56277,1.56249,1.56272,44600000.0
2005-03-29 21:11:00,1.56276,1.56279,1.5624,1.56258,34200000.0
2005-03-29 21:12:00,1.56266,1.56276,1.5625,1.5625,31000000.0
2005-03-29 21:13:00,1.56238,1.56285,1.56234,1.56259,44000000.0
2005-03-29 21:14:00,1.56249,1.56312,1.56248,1.56286,31400000.0
2005-03-29 21:15:00,1.56304,1.56319,1.56281,1.56297,42600000.0
2005-03-29 21:16:00,1.56271,1.56302,1.56268,1.56278,32400000.0
2005-03-29 21:17:00,1.56297,1.56297,1.56243,1.56255,41400000.0
2005-03-29 21:18:00,1.56307,1.56307,1.5622,1.56254,29100000.0
2005-03-29 21:19:00,1.56272,1.56281,1.56254,1.56255,21000000.0
2005-03-29 21:20:00,1.56244,1.56269,1.56229,1.56244,44900000.0
2005-03-29 21:21:00,1.56264,1.56276,1.56242,1.56271,35900000.0
2005-03-29 21:22:00,1.56236,1.56284,1.56235,1.56235,46600000.0
2005-03-29 21:23:00,1.56239,1.56274,1.56233,1.56233,53100000.0
2005-03-29 21:24:00,1.56262,1.56273,1.56238,1.56247,60300000.0
2005-03-29 21:25:00,1.56252,1.56265,1.5622,1.5622,59300000.0
2005-03-29 21:26:00,1.56214,1.56245,1.56189,1.56218,27800000.0
2005-03-29 21:27:00,1.56213,1.56222,1.5621,1.5621,25600000.0
2005-03-29 21:28:00,1.56223,1.56243,1.56223,1.56237,40000001.0
2005-03-29 21:29:00,1.5626,1.56265,1.56242,1.56261,32000000.0
2005-03-29 21:30:00,1.56284,1.56284,1.56263,1.56263,35200000.0
2005-03-29 21:31:00,1.56294,1.56294,1.56275,1.56284,41000000.0
2005-03-29 21:32:00,1.56299,1.56299,1.56253,1.56259,24200000.0
2005-03-29 21:33:00,1.56293,1.56297,1.56261,1.56274,28300000.0
2005-03-29 21:34:00,1.5628,1.56285,1.56258,1.56285,29200000.0
2005-03-29 21:35:00,1.5632,1.5633,1.5631,1.5632,27800000.0
2005-03-29 21:36:00,1.56297,1.56297,1.56264,1.56294,27800000.0
2005-03-29 21:38:00,1.56295,1.56295,1.56272,1.56287,27400000.0
2005-03-29 21:39:00,1.56273,1.56298,1.56273,1.56289,36300000.0
2005-03-29 21:40:00,1.56273,1.56303,1.56273,1.563,27000000.0
2005-03-29 21:41:00,1.56302,1.56337,1.56301,1.56337,29400000.0
2005-03-29 21:42:00,1.56336,1.56352,1.56321,1.56321,34000000.0
2005-03-29 21:43:00,1.56341,1.56348,1.56313,1.56348,47000000.0
2005-03-29 21:44:00,1.5635,1.56365,1.5634,1.56347,20600000.0
2005-03-29 21:45:00,1.56357,1.5641,1.56357,1.5641,28200000.0
2005-03-29 21:46:00,1.56413,1.56413,1.56356,1.56367,41200000.0
2005-03-29 21:47:00,1.56378,1.56387,1.56358,1.56366,28200000.0
2005-03-29 21:48:00,1.56368,1.56368,1.5633,1.5633,54000000.0
2005-03-29 21:49:00,1.56342,1.56354,1.56323,1.56341,31100000.0
2005-03-29 21:50:00,1.56352,1.56355,1.56315,1.56315,60800001.0
2005-03-29 21:51:00,1.56323,1.56349,1.56323,1.56334,42800000.0
2005-03-29 21:52:00,1.5631,1.56366,1.5631,1.56354,33800000.0
2005-03-29 21:53:00,1.56345,1.56355,1.5634,1.5634,43500000.0
2005-03-29 21:54:00,1.56329,1.56353,1.56309,1.56323,41000000.0
2005-03-29 21:55:00,1.56341,1.56357,1.56319,1.56357,54000000.0
2005-03-29 21:56:00,1.56354,1.56359,1.56333,1.56358,45600000.0
2005-03-29 21:57:00,1.5636,1.5636,1.56309,1.56346,43800000.0
2005-03-29 21:58:00,1.56342,1.56397,1.56342,1.56383,38300000.0
2005-03-29 21:59:00,1.56383,1.56402,1.56371,1.56385,48200000.0
2005-03-29 22:00:00,1.56369,1.56379,1.56346,1.56346,47700000.0
2005-03-29 22:01:00,1.56323,1.5634,1.563,1.563,33000000.0
2005-03-29 22:02:00,1.56308,1.56341,1.56299,1.56311,34600000.0
2005-03-29 22:03:00,1.56337,1.56337,1.5631,1.56336,23200000.0
2005-03-29 22:04:00,1.56331,1.56349,1.56308,1.56346,23000000.0
2005-03-29 22:05:00,1.56361,1.56389,1.56356,1.56372,70400001.0
2005-03-29 22:06:00,1.56403,1.56403,1.56324,1.56352,32600000.0
2005-03-29 22:07:00,1.56364,1.56367,1.56339,1.56348,38800000.0
2005-03-29 22:08:00,1.5632,1.56376,1.5632,1.56344,45500000.0
2005-03-29 22:09:00,1.56344,1.56344,1.56297,1.56312,45100000.0
2005-03-29 22:10:00,1.56321,1.56341,1.56315,1.56341,32400000.0
2005-03-29 22:11:00,1.56333,1.56342,1.56321,1.56325,29600000.0
2005-03-29 22:12:00,1.56336,1.56336,1.56258,1.5627,37200000.0
2005-03-29 22:13:00,1.56245,1.56253,1.56229,1.56253,37200001.0
2005-03-29 22:14:00,1.56237,1.56265,1.56229,1.56229,44600000.0
2005-03-29 22:15:00,1.56246,1.56276,1.56246,1.56265,45000000.0
2005-03-29 22:16:00,1.56251,1.56272,1.56244,1.56244,54600000.0
2005-03-29 22:17:00,1.56309,1.5632,1.56293,1.56301,26800000.0
2005-03-29 22:18:00,1.56316,1.56326,1.5631,1.56319,26400000.0
2005-03-29 22:19:00,1.56302,1.56335,1.56302,1.56308,39400001.0
2005-03-29 22:20:00,1.56323,1.56338,1.56303,1.56338,51800000.0
2005-03-29 22:21:00,1.56342,1.56357,1.56311,1.56346,30700000.0
2005-03-29 22:22:00,1.56358,1.56371,1.56326,1.56337,40400000.0
2005-03-29 22:23:00,1.56392,1.56401,1.56379,1.56379,20800000.0
2005-03-29 22:24:00,1.56384,1.56398,1.5637,1.56384,34400000.0
2005-03-29 22:25:00,1.5639,1.564,1.5638,1.5639,32800000.0
2005-03-29 22:26:00,1.56345,1.56362,1.56345,1.56361,32800000.0
2005-03-29 22:27:00,1.56355,1.56396,1.56348,1.56377,52500000.0
2005-03-29 22:28:00,1.5636,1.56387,1.56352,1.56382,41600000.0
2005-03-29 22:29:00,1.56388,1.564,1.56375,1.564,40100000.0
2005-03-29 22:30:00,1.56394,1.56409,1.56384,1.56392,49700000.0
2005-03-29 22:31:00,1.56404,1.56406,1.56337,1.56392,24200000.0
2005-03-29 22:32:00,1.56412,1.5643,1.56405,1.5643,46600000.0
2005-03-29 22:33:00,1.56418,1.56427,1.56409,1.5642,41800000.0
2005-03-29 22:34:00,1.56435,1.56452,1.56418,1.5643,44400000.0
2005-03-29 22:35:00,1.56432,1.56434,1.56417,1.56417,32600000.0
2005-03-29 22:36:00,1.56459,1.56479,1.56413,1.56413,47300000.0
2005-03-29 22:37:00,1.56437,1.56466,1.56413,1.56438,42000000.0
2005-03-29 22:38:00,1.5644,1.56468,1.5644,1.56468,24600000.0
2005-03-29 22:39:00,1.5647,1.5647,1.5643,1.5643,35000000.0
2005-03-29 22:40:00,1.56463,1.56463,1.56404,1.56404,50600001.0
2005-03-29 22:41:00,1.56473,1.56512,1.56464,1.56492,37500000.0
2005-03-29 22:42:00,1.56544,1.56548,1.56514,1.56521,37600000.0
2005-03-29 22:43:00,1.56518,1.5652,1.56494,1.5652,26800000.0
2005-03-29 22:44:00,1.56494,1.56494,1.56458,1.56487,47800001.0
2005-03-29 22:45:00,1.56471,1.56506,1.56469,1.56506,26400000.0
2005-03-29 22:46:00,1.56509,1.56509,1.56476,1.5648,22200000.0
2005-03-29 22:47:00,1.56484,1.56492,1.56472,1.56483,50200000.0
2005-03-29 22:49:00,1.56484,1.56501,1.56461,1.56486,43800000.0
2005-03-29 22:50:00,1.5649,1.56497,1.56475,1.56475,25400000.0
2005-03-29 22:51:00,1.56494,1.56502,1.56484,1.56499,43000000.0
2005-03-29 22:53:00,1.56499,1.56538,1.56491,1.56518,54800000.0
2005-03-29 22:54:00,1.56539,1.56559,1.56536,1.5654,24400000.0
2005-03-29 22:55:00,1.56566,1.56578,1.56538,1.56538,40100000.0
2005-03-29 22:56:00,1.56549,1.56573,1.56544,1.56573,33600000.0
2005-03-29 22:57:00,1.56584,1.56597,1.5656,1.5656,34000000.0
2005-03-29 22:58:00,1.56578,1.5658,1.56571,1.56571,21200000.0
2005-03-29 22:59:00,1.56589,1.56592,1.56568,1.56579,42000000.0
2005-03-29 23:00:00,1.56553,1.56583,1.56549,1.56556,20800000.0
2005-03-29 23:01:00,1.56578,1.56594,1.56553,1.56556,59800001.0
2005-03-29 23:02:00,1.5656,1.5656,1.56541,1.56551,59300000.0
2005-03-29 23:03:00,1.56555,1.56559,1.5652,1.5652,44800000.0
2005-03-29 23:04:00,1.56543,1.56567,1.56543,1.56551,21200000.0
2005-03-29 23:05:00,1.56527,1.56528,1.56511,1.56528,55200001.0
2005-03-29 23:06:00,1.56515,1.56527,1.56489,1.56517,47700000.0
2005-03-29 23:07:00,1.56496,1.56525,1.56489,1.56489,25600000.0
2005-03-29 23:08:00,1.56493,1.56493,1.56415,1.56421,47000000.0
2005-03-29 23:09:00,1.5645,1.56484,1.5645,1.56468,23200000.0
2005-03-29 23:10:00,1.56463,1.565,1.56456,1.56477,37300000.0
2005-03-29 23:11:00,1.56489,1.56495,1.56474,1.5649,33600000.0
2005-03-29 23:12:00,1.56478,1.56504,1.5647,1.56477,39200000.0
2005-03-29 23:13:00,1.56408,1.5648,1.56408,1.56465,58900001.0
2005-03-29 23:14:00,1.56482,1.56483,1.56469,1.56478,40000000.0
2005-03-29 23:15:00,1.5648,1.56494,1.56425,1.56458,39600000.0
2005-03-29 23:16:00,1.5646,1.56469,1.56439,1.56469,43700000.0
2005-03-29 23:17:00,1.56478,1.56514,1.56474,1.5649,38600000.0
2005-03-29 23:18:00,1.56496,1.56541,1.56493,1.56504,37000000.0
2005-03-29 23:19:00,1.56528,1.56551,1.56513,1.56551,50800000.0
2005-03-29 23:20:00,1.56558,1.5657,1.56528,1.56553,29000000.0
2005-03-29 23:21:00,1.56554,1.56569,1.56537,1.56554,37600000.0
2005-03-29 23:22:00,1.56564,1.56564,1.56509,1.56527,41800000.0
2005-03-29 23:23:00,1.56511,1.56541,1.56511,1.56536,40100000.0
2005-03-29 23:24:00,1.565,1.56528,1.565,1.56518,33200000.0
2005-03-29 23:25:00,1.56525,1.56547,1.56525,1.56532,40200000.0
2005-03-29 23:26:00,1.56546,1.56558,1.56533,1.56556,29800000.0
2005-03-29 23:27:00,1.56544,1.5656,1.56544,1.56551,35400000.0
2005-03-29 23:28:00,1.56535,1.56535,1.56459,1.56459,52600000.0
2005-03-29 23:29:00,1.56511,1.56544,1.5649,1.56512,64200000.0
2005-03-29 23:30:00,1.56507,1.56548,1.56507,1.56527,37600000.0
2005-03-29 23:31:00,1.56542,1.56542,1.56484,1.56533,53400002.0
2005-03-29 23:32:00,1.56509,1.56549,1.56509,1.5654,35900000.0
2005-03-29 23:33:00,1.56525,1.56545,1.56525,1.56529,30600000.0
2005-03-29 23:34:00,1.56562,1.56599,1.56562,1.56572,64400001.0
2005-03-29 23:35:00,1.56591,1.56591,1.56566,1.56568,28400000.0
2005-03-29 23:36:00,1.56536,1.56568,1.56536,1.56539,55100001.0
2005-03-29 23:37:00,1.56539,1.56553,1.56521,1.56521,32300000.0
2005-03-29 23:38:00,1.56542,1.56542,1.56507,1.56515,46400001.0
2005-03-29 23:39:00,1.5649,1.56517,1.56471,1.56477,36200000.0
2005-03-29 23:40:00,1.56506,1.56506,1.56443,1.56443,38400000.0
2005-03-29 23:41:00,1.56478,1.56501,1.56455,1.56455,49500000.0
2005-03-29 23:42:00,1.5652,1.5652,1.56482,1.56506,30200000.0
2005-03-29 23:43:00,1.56492,1.56492,1.56421,1.56469,33400000.0
2005-03-29 23:44:00,1.56493,1.56497,1.56461,1.56482,44800000.0
2005-03-29 23:45:00,1.56503,1.56503,1.56452,1.56489,67000001.0
2005-03-29 23:46:00,1.56504,1.56504,1.56486,1.56494,36000000.0
2005-03-29 23:47:00,1.56494,1.56494,1.5646,1.56475,36800000.0
2005-03-29 23:48:00,1.56484,1.56484,1.56454,1.56479,43400000.0
2005-03-29 23:49:00,1.56485,1.56485,1.56399,1.56399,26700000.0
2005-03-29 23:50:00,1.56463,1.56483,1.56433,1.56468,19800000.0
2005-03-29 23:51:00,1.56484,1.56484,1.5644,1.56451,69900002.0
2005-03-29 23:52:00,1.5646,1.56478,1.56426,1.56478,27000000.0
2005-03-29 23:53:00,1.56496,1.56496,1.56448,1.56477,42600000.0
2005-03-29 23:54:00,1.56451,1.56451,1.56347,1.56347,28200000.0
2005-03-29 23:55:00,1.5641,1.56449,1.5641,1.56449,22400000.0
2005-03-29 23:56:00,1.56451,1.56451,1.56398,1.56405,37400000.0
2005-03-29 23:57:00,1.56412,1.56433,1.56412,1.56421,42600000.0
2005-03-29 23:58:00,1.56407,1.5642,1.56377,1.56412,30600000.0
2005-03-29 23:59:00,1.56402,1.56402,1.56354,1.56354,42600000.0
2005-03-30 00:00:00,1.56369,1.56402,1.56366,1.56366,49600000.0
2005-03-30 00:01:00,1.5644,1.5649,1.5643,1.5645,34000000.0
2005-03-30 00:02:00,1.5648,1.5649,1.5643,1.5647,34000000.0
2005-03-30 00:03:00,1.5644,1.5646,1.5643,1.5645,34000000.0
2005-03-30 00:04:00,1.5644,1.5647,1.5642,1.5646,34000000.0
2005-03-30 00:05:00,1.5645,1.5649,1.5644,1.5648,34000000.0
2005-03-30 00:06:00,1.5649,1.5654,1.5646,1.5652,34000000.0
2005-03-30 00:07:00,1.5651,1.5653,1.5649,1.565,34000000.0
2005-03-30 00:08:00,1.5651,1.5651,1.5647,1.5647,34000000.0
2005-03-30 00:09:00,1.5647,1.5648,1.5646,1.5647,34000000.0
2005-03-30 00:10:00,1.5647,1.5653,1.5646,1.5653,34000000.0
2005-03-30 00:11:00,1.5652,1.5655,1.565,1.5653,34000000.0
2005-03-30 00:12:00,1.5651,1.5653,1.565,1.5652,34000000.0
2005-03-30 00:13:00,1.5648,1.5651,1.5643,1.565,34000000.0
2005-03-30 00:14:00,1.5651,1.5652,1.5648,1.5649,34000000.0
2005-03-30 00:15:00,1.565,1.5651,1.5648,1.565,34000000.0
2005-03-30 00:17:00,1.5649,1.5651,1.5648,1.565,34000000.0
2005-03-30 00:19:00,1.5651,1.5655,1.565,1.5653,34000000.0
2005-03-30 00:20:00,1.5652,1.5655,1.5648,1.5649,34000000.0
2005-03-30 00:21:00,1.565,1.5651,1.5645,1.5647,34000000.0
2005-03-30 00:22:00,1.5649,1.565,1.5646,1.5647,34000000.0
2005-03-30 00:23:00,1.5645,1.5646,1.5641,1.5643,34000000.0
2005-03-30 00:24:00,1.5644,1.5646,1.5643,1.5644,34000000.0
2005-03-30 00:25:00,1.5645,1.5646,1.5642,1.5643,34000000.0
2005-03-30 00:26:00,1.5644,1.5646,1.5643,1.5645,34000000.0
2005-03-30 00:27:00,1.5644,1.5646,1.5643,1.5645,34000000.0
2005-03-30 00:28:00,1.5644,1.5646,1.5643,1.5645,34000000.0
2005-03-30 00:29:00,1.5644,1.565,1.5643,1.5649,34000000.0
2005-03-30 00:30:00,1.565,1.5654,1.5649,1.5653,34000000.0
2005-03-30 00:31:00,1.5652,1.5659,1.5651,1.5653,34000000.0
2005-03-30 00:33:00,1.5655,1.5656,1.5654,1.5655,34000000.0
2005-03-30 00:34:00,1.5657,1.5658,1.5655,1.5657,34000000.0
2005-03-30 00:35:00,1.5655,1.5657,1.5654,1.5656,34000000.0
2005-03-30 00:36:00,1.5655,1.5657,1.5654,1.5655,34000000.0
2005-03-30 00:37:00,1.5656,1.5659,1.5653,1.5657,34000000.0
2005-03-30 00:38:00,1.5658,1.566,1.5657,1.5659,34000000.0
2005-03-30 00:39:00,1.566,1.5661,1.5658,1.566,34000000.0
2005-03-30 00:40:00,1.5659,1.566,1.5655,1.5657,34000000.0
2005-03-30 00:41:00,1.5656,1.5657,1.5655,1.5656,34000000.0
2005-03-30 00:42:00,1.5657,1.5658,1.5655,1.5656,34000000.0
2005-03-30 00:43:00,1.5655,1.5656,1.5653,1.5655,34000000.0
2005-03-30 00:45:00,1.5656,1.566,1.5655,1.5659,34000000.0
2005-03-30 00:46:00,1.5658,1.5659,1.5656,1.5657,34000000.0
2005-03-30 00:47:00,1.5658,1.5661,1.5657,1.5659,34000000.0
2005-03-30 00:48:00,1.566,1.5661,1.5658,1.5659,34000000.0
2005-03-30 00:49:00,1.5657,1.5658,1.5656,1.5657,34000000.0
2005-03-30 00:50:00,1.5658,1.5659,1.5654,1.5655,34000000.0
2005-03-30 00:51:00,1.5654,1.5656,1.5652,1.5654,34000000.0
2005-03-30 00:52:00,1.5656,1.5657,1.5652,1.5653,34000000.0
2005-03-30 00:53:00,1.5654,1.5657,1.5652,1.5654,34000000.0
2005-03-30 00:54:00,1.5653,1.5656,1.565,1.5654,34000000.0
2005-03-30 00:56:00,1.5653,1.5655,1.5652,1.5654,34000000.0
2005-03-30 01:02:00,1.5656,1.5657,1.5652,1.5653,34000000.0
2005-03-30 01:03:00,1.5654,1.5655,1.565,1.5652,34000000.0
2005-03-30 01:04:00,1.5653,1.5654,1.565,1.5652,34000000.0
2005-03-30 01:07:00,1.5651,1.5653,1.565,1.5652,34000000.0
2005-03-30 01:08:00,1.5654,1.5657,1.5652,1.5653,34000000.0
2005-03-30 01:09:00,1.5652,1.5654,1.5651,1.5653,34000000.0
2005-03-30 01:10:00,1.5652,1.5653,1.565,1.5651,34000000.0
2005-03-30 01:11:00,1.5652,1.5653,1.5651,1.5652,34000000.0
2005-03-30 01:13:00,1.5651,1.5654,1.5649,1.565,34000000.0
2005-03-30 01:15:00,1.5649,1.5653,1.5648,1.5649,34000000.0
2005-03-30 01:16:00,1.5648,1.565,1.5647,1.5649,34000000.0
2005-03-30 01:17:00,1.5648,1.5649,1.5644,1.5647,34000000.0
2005-03-30 01:18:00,1.5648,1.5651,1.5647,1.565,34000000.0
2005-03-30 01:19:00,1.5649,1.565,1.5647,1.5648,34000000.0
2005-03-30 01:21:00,1.5647,1.5649,1.5644,1.5645,34000000.0
2005-03-30 01:22:00,1.5646,1.5649,1.5644,1.5645,34000000.0
2005-03-30 01:23:00,1.5644,1.5646,1.5642,1.5645,34000000.0
2005-03-30 01:24:00,1.5646,1.5647,1.564,1.5641,34000000.0
2005-03-30 01:25:00,1.5642,1.5644,1.564,1.5642,34000000.0
2005-03-30 01:26:00,1.5643,1.5644,1.5642,1.5643,34000000.0
2005-03-30 01:28:00,1.5644,1.5645,1.5643,1.5644,34000000.0
2005-03-30 01:29:00,1.5643,1.5647,1.5642,1.5645,34000000.0
2005-03-30 01:30:00,1.5647,1.5651,1.5646,1.5649,34000000.0
2005-03-30 01:31:00,1.565,1.5653,1.5648,1.5651,34000000.0
2005-03-30 01:32:00,1.5652,1.5656,1.565,1.5654,34000000.0
2005-03-30 01:33:00,1.5653,1.5654,1.5652,1.5653,34000000.0
2005-03-30 01:34:00,1.5652,1.5656,1.5651,1.5654,34000000.0
2005-03-30 01:35:00,1.5655,1.5656,1.5654,1.5655,34000000.0
2005-03-30 01:36:00,1.5654,1.5656,1.5652,1.5653,34000000.0
2005-03-30 01:38:00,1.5652,1.5654,1.5651,1.5653,34000000.0
2005-03-30 01:40:00,1.5652,1.5653,1.5651,1.5652,34000000.0
2005-03-30 01:41:00,1.5653,1.5654,1.5652,1.5653,34000000.0
2005-03-30 01:42:00,1.5652,1.5659,1.5651,1.5658,34000000.0
2005-03-30 01:43:00,1.5656,1.5659,1.5652,1.5653,34000000.0
2005-03-30 01:44:00,1.5654,1.5656,1.5653,1.5655,34000000.0
2005-03-30 01:47:00,1.5656,1.5658,1.5655,1.5656,34000000.0
2005-03-30 01:48:00,1.5655,1.5659,1.5654,1.5657,34000000.0
2005-03-30 01:49:00,1.5658,1.566,1.5656,1.5658,34000000.0
2005-03-30 01:50:00,1.5656,1.5657,1.565,1.5652,34000000.0
2005-03-30 01:51:00,1.5653,1.5654,1.5646,1.5647,34000000.0
2005-03-30 01:52:00,1.5648,1.565,1.5644,1.5649,34000000.0
2005-03-30 01:53:00,1.5648,1.5657,1.5647,1.5654,34000000.0
2005-03-30 01:54:00,1.5656,1.5664,1.5655,1.566,34000000.0
2005-03-30 01:55:00,1.5659,1.5662,1.5658,1.5661,34000000.0
2005-03-30 01:56:00,1.5663,1.5667,1.5662,1.5666,34000000.0
2005-03-30 01:57:00,1.5662,1.5665,1.5655,1.5656,34000000.0
2005-03-30 01:58:00,1.5657,1.5661,1.5655,1.566,34000000.0
2005-03-30 01:59:00,1.5659,1.5661,1.5658,1.5659,34000000.0
2005-03-30 02:00:00,1.5658,1.5659,1.5655,1.5656,34000000.0
2005-03-30 02:01:00,1.5657,1.5658,1.5653,1.5655,34000000.0
2005-03-30 02:02:00,1.5654,1.5655,1.5653,1.5654,34000000.0
2005-03-30 02:03:00,1.5653,1.5654,1.5652,1.5653,34000000.0
2005-03-30 02:04:00,1.5652,1.5653,1.5648,1.5649,34000000.0
2005-03-30 02:05:00,1.5651,1.5652,1.565,1.5651,34000000.0
2005-03-30 02:07:00,1.5653,1.5654,1.5652,1.5653,34000000.0
2005-03-30 02:08:00,1.5654,1.5656,1.5653,1.5655,34000000.0
2005-03-30 02:09:00,1.5654,1.5655,1.5653,1.5654,34000000.0
2005-03-30 02:10:00,1.5655,1.5656,1.5654,1.5655,34000000.0
2005-03-30 02:11:00,1.5658,1.5659,1.5655,1.5658,34000000.0
2005-03-30 02:13:00,1.5655,1.5656,1.5652,1.5654,34000000.0
2005-03-30 02:14:00,1.5653,1.5656,1.5652,1.5654,34000000.0
2005-03-30 02:15:00,1.5655,1.5657,1.5653,1.5655,34000000.0
2005-03-30 02:16:00,1.5657,1.5658,1.5656,1.5657,34000000.0
2005-03-30 02:17:00,1.566,1.5661,1.5659,1.566,34000000.0
2005-03-30 02:18:00,1.5661,1.5665,1.5656,1.5657,34000000.0
2005-03-30 02:19:00,1.566,1.5662,1.5656,1.5657,34000000.0
2005-03-30 02:20:00,1.566,1.5663,1.5659,1.5662,34000000.0
2005-03-30 02:21:00,1.5661,1.5662,1.566,1.5661,34000000.0
2005-03-30 02:23:00,1.566,1.5661,1.5659,1.566,34000000.0
2005-03-30 02:24:00,1.5661,1.5662,1.5652,1.5654,34000000.0
2005-03-30 02:25:00,1.5656,1.5658,1.5653,1.5657,34000000.0
2005-03-30 02:26:00,1.5658,1.5659,1.5653,1.5654,34000000.0
2005-03-30 02:27:00,1.5656,1.5657,1.5653,1.5654,34000000.0
2005-03-30 02:28:00,1.5652,1.5653,1.5648,1.5649,34000000.0
2005-03-30 02:29:00,1.5647,1.5654,1.5644,1.565,34000000.0
2005-03-30 02:30:00,1.5649,1.5651,1.5644,1.5645,34000000.0
2005-03-30 02:31:00,1.5647,1.5648,1.5641,1.5643,34000000.0
2005-03-30 02:32:00,1.5645,1.5651,1.5642,1.565,34000000.0
2005-03-30 02:33:00,1.5648,1.5651,1.5647,1.565,34000000.0
2005-03-30 02:34:00,1.5653,1.5656,1.5648,1.5649,34000000.0
2005-03-30 02:35:00,1.565,1.5654,1.5649,1.5653,34000000.0
2005-03-30 02:36:00,1.5654,1.5655,1.5649,1.565,34000000.0
2005-03-30 02:37:00,1.5651,1.5654,1.5649,1.5653,34000000.0
2005-03-30 02:38:00,1.5651,1.5653,1.565,1.5652,34000000.0
2005-03-30 02:39:00,1.5653,1.5656,1.5649,1.5653,34000000.0
2005-03-30 02:40:00,1.5654,1.5656,1.5651,1.5654,34000000.0
2005-03-30 02:41:00,1.5653,1.5654,1.5648,1.5652,34000000.0
2005-03-30 02:42:00,1.5645,1.565,1.5644,1.5649,34000000.0
2005-03-30 02:43:00,1.565,1.5652,1.5648,1.5651,34000000.0
2005-03-30 02:44:00,1.5652,1.5655,1.5647,1.5648,34000000.0
2005-03-30 02:46:00,1.5649,1.5653,1.5646,1.5649,34000000.0
2005-03-30 02:47:00,1.5647,1.5649,1.5646,1.5648,34000000.0
2005-03-30 02:48:00,1.5651,1.5655,1.5648,1.5649,34000000.0
2005-03-30 02:49:00,1.565,1.5651,1.5648,1.5649,34000000.0
2005-03-30 02:50:00,1.5647,1.565,1.5643,1.5644,34000000.0
2005-03-30 02:51:00,1.5645,1.5646,1.5643,1.5645,34000000.0
2005-03-30 02:52:00,1.5644,1.5645,1.5643,1.5644,34000000.0
2005-03-30 02:53:00,1.5645,1.5651,1.5643,1.565,34000000.0
2005-03-30 02:54:00,1.5651,1.5656,1.5644,1.5655,34000000.0
2005-03-30 02:55:00,1.5656,1.5657,1.565,1.5653,34000000.0
2005-03-30 02:56:00,1.5651,1.5653,1.5644,1.5648,34000000.0
2005-03-30 02:57:00,1.5649,1.5655,1.5648,1.5653,34000000.0
2005-03-30 02:58:00,1.565,1.5653,1.5649,1.565,34000000.0
2005-03-30 02:59:00,1.5653,1.5655,1.5649,1.5653,34000000.0
2005-03-30 03:00:00,1.5651,1.5654,1.565,1.5652,34000000.0
2005-03-30 03:01:00,1.5653,1.5654,1.565,1.5652,34000000.0
2005-03-30 03:02:00,1.565,1.5651,1.5647,1.5649,34000000.0
2005-03-30 03:03:00,1.5648,1.5649,1.5647,1.5648,34000000.0
2005-03-30 03:04:00,1.5649,1.565,1.5648,1.5649,34000000.0
2005-03-30 03:05:00,1.5651,1.5652,1.5649,1.565,34000000.0
2005-03-30 03:10:00,1.5649,1.565,1.5648,1.5649,34000000.0
2005-03-30 03:11:00,1.565,1.5651,1.5649,1.565,34000000.0
2005-03-30 03:12:00,1.5652,1.5653,1.5651,1.5652,34000000.0
2005-03-30 03:13:00,1.565,1.5653,1.5649,1.5652,34000000.0
2005-03-30 03:14:00,1.5653,1.5655,1.5651,1.5654,34000000.0
2005-03-30 03:15:00,1.5655,1.5656,1.5653,1.5655,34000000.0
2005-03-30 03:16:00,1.5656,1.5659,1.5653,1.5655,34000000.0
2005-03-30 03:17:00,1.5656,1.5657,1.5651,1.5652,34000000.0
2005-03-30 03:18:00,1.5653,1.5657,1.5651,1.5656,34000000.0
2005-03-30 03:19:00,1.5654,1.5656,1.5653,1.5655,34000000.0
2005-03-30 03:20:00,1.5651,1.5655,1.565,1.5653,34000000.0
2005-03-30 03:21:00,1.5652,1.5653,1.5651,1.5652,34000000.0
2005-03-30 03:22:00,1.5651,1.5652,1.565,1.5651,34000000.0
2005-03-30 03:23:00,1.5654,1.5655,1.5653,1.5654,34000000.0
2005-03-30 03:24:00,1.5651,1.5655,1.565,1.5654,34000000.0
2005-03-30 03:26:00,1.5655,1.5656,1.5654,1.5655,34000000.0
2005-03-30 03:27:00,1.5656,1.5657,1.5655,1.5656,34000000.0
2005-03-30 03:29:00,1.5652,1.5653,1.5651,1.5652,34000000.0
2005-03-30 03:30:00,1.5655,1.5656,1.5653,1.5654,34000000.0
2005-03-30 03:31:00,1.5655,1.5657,1.5654,1.5656,34000000.0
2005-03-30 03:32:00,1.5658,1.5661,1.5655,1.5656,34000000.0
2005-03-30 03:33:00,1.5655,1.5656,1.5653,1.5654,34000000.0
2005-03-30 03:34:00,1.5653,1.5656,1.5649,1.5651,34000000.0
2005-03-30 03:35:00,1.5652,1.5654,1.565,1.5653,34000000.0
2005-03-30 03:36:00,1.5651,1.5652,1.565,1.5651,34000000.0
2005-03-30 03:37:00,1.5653,1.5654,1.565,1.5651,34000000.0
2005-03-30 03:38:00,1.5653,1.5654,1.5652,1.5653,34000000.0
2005-03-30 03:39:00,1.5654,1.5655,1.5653,1.5654,34000000.0
2005-03-30 03:40:00,1.5655,1.5661,1.5652,1.5654,34000000.0
2005-03-30 03:41:00,1.5653,1.5655,1.5652,1.5654,34000000.0
2005-03-30 03:43:00,1.5653,1.5654,1.565,1.5653,34000000.0
2005-03-30 03:46:00,1.5654,1.5656,1.5653,1.5655,34000000.0
2005-03-30 03:47:00,1.5656,1.5659,1.5655,1.5658,34000000.0
2005-03-30 03:48:00,1.5656,1.5657,1.5655,1.5656,34000000.0
2005-03-30 03:49:00,1.5658,1.5659,1.5657,1.5658,34000000.0
2005-03-30 03:50:00,1.5656,1.5657,1.5654,1.5655,34000000.0
2005-03-30 03:53:00,1.5654,1.5655,1.5653,1.5654,34000000.0
2005-03-30 03:57:00,1.5655,1.5656,1.5653,1.5654,34000000.0
2005-03-30 03:58:00,1.5656,1.5657,1.5655,1.5656,34000000.0
2005-03-30 03:59:00,1.5657,1.5658,1.5653,1.5654,34000000.0
2005-03-30 04:03:00,1.5656,1.5657,1.5655,1.5656,34000000.0
2005-03-30 04:04:00,1.5655,1.5656,1.5653,1.5654,34000000.0
2005-03-30 04:05:00,1.5655,1.5656,1.5654,1.5655,34000000.0
2005-03-30 04:08:00,1.5653,1.5656,1.5652,1.5654,34000000.0
2005-03-30 04:09:00,1.5656,1.5657,1.5655,1.5656,34000000.0
2005-03-30 04:10:00,1.5656,1.5657,1.5654,1.5655,34000000.0
2005-03-30 04:11:00,1.5658,1.5659,1.5654,1.5655,34000000.0
2005-03-30 04:12:00,1.5653,1.5654,1.5652,1.5653,34000000.0
2005-03-30 04:14:00,1.5654,1.5656,1.5653,1.5655,34000000.0
2005-03-30 04:15:00,1.5654,1.5655,1.5653,1.5654,34000000.0
2005-03-30 04:16:00,1.5653,1.5654,1.5652,1.5653,34000000.0
2005-03-30 04:17:00,1.5654,1.5658,1.5653,1.5657,34000000.0
2005-03-30 04:18:00,1.5659,1.5667,1.5658,1.5666,34000000.0
2005-03-30 04:19:00,1.5665,1.5666,1.566,1.5663,34000000.0
2005-03-30 04:20:00,1.5662,1.5666,1.5661,1.5663,34000000.0
2005-03-30 04:21:00,1.5662,1.5664,1.566,1.5661,34000000.0
2005-03-30 04:22:00,1.566,1.5662,1.5656,1.566,34000000.0
2005-03-30 04:23:00,1.5659,1.5661,1.5658,1.566,34000000.0
2005-03-30 04:24:00,1.5661,1.5662,1.566,1.5661,34000000.0
2005-03-30 04:25:00,1.566,1.5662,1.5658,1.5659,34000000.0
2005-03-30 04:26:00,1.566,1.5661,1.5657,1.5659,34000000.0
2005-03-30 04:27:00,1.5657,1.566,1.5656,1.5659,34000000.0
2005-03-30 04:28:00,1.5658,1.5665,1.5657,1.566,34000000.0
2005-03-30 04:30:00,1.5661,1.5663,1.566,1.5661,34000000.0
2005-03-30 04:31:00,1.5662,1.5663,1.566,1.5661,34000000.0
2005-03-30 04:32:00,1.566,1.5662,1.5656,1.5657,34000000.0
2005-03-30 04:34:00,1.5675,1.5677,1.5656,1.5662,34000000.0
2005-03-30 04:35:00,1.5661,1.5662,1.5659,1.566,34000000.0
2005-03-30 04:36:00,1.5662,1.5663,1.566,1.5661,34000000.0
2005-03-30 04:37:00,1.5662,1.5663,1.5661,1.5662,34000000.0
2005-03-30 04:39:00,1.5661,1.5665,1.566,1.5661,34000000.0
2005-03-30 04:40:00,1.566,1.5662,1.5659,1.5661,34000000.0
2005-03-30 04:41:00,1.566,1.5664,1.5659,1.566,34000000.0
2005-03-30 04:42:00,1.5662,1.5664,1.5661,1.5663,34000000.0
2005-03-30 04:43:00,1.5662,1.5663,1.5661,1.5662,34000000.0
2005-03-30 04:44:00,1.566,1.5661,1.5657,1.5658,34000000.0
2005-03-30 04:45:00,1.5661,1.5663,1.5657,1.5661,34000000.0
2005-03-30 04:46:00,1.5662,1.5663,1.566,1.5661,34000000.0
2005-03-30 04:47:00,1.5662,1.5663,1.5661,1.5662,34000000.0
2005-03-30 04:48:00,1.5663,1.5664,1.5661,1.5662,34000000.0
2005-03-30 04:50:00,1.5661,1.5662,1.5657,1.5658,34000000.0
2005-03-30 04:51:00,1.566,1.5661,1.5659,1.566,34000000.0
2005-03-30 04:52:00,1.5658,1.5659,1.5657,1.5658,34000000.0
2005-03-30 04:53:00,1.5659,1.566,1.5658,1.5659,34000000.0
2005-03-30 04:54:00,1.5657,1.5659,1.5656,1.5658,34000000.0
2005-03-30 04:55:00,1.5657,1.5664,1.5656,1.5658,34000000.0
2005-03-30 04:56:00,1.5657,1.5659,1.5656,1.5658,34000000.0
2005-03-30 04:57:00,1.5662,1.5663,1.5657,1.5658,34000000.0
2005-03-30 04:59:00,1.5659,1.566,1.5658,1.5659,34000000.0
2005-03-30 05:00:00,1.5657,1.5663,1.5653,1.5659,34000000.0
2005-03-30 05:01:00,1.5654,1.566,1.5653,1.5656,34000000.0
2005-03-30 05:02:00,1.5658,1.5659,1.5656,1.5657,34000000.0
2005-03-30 05:03:00,1.5658,1.5659,1.5657,1.5658,34000000.0
2005-03-30 05:04:00,1.5659,1.5661,1.5657,1.566,34000000.0
2005-03-30 05:05:00,1.5659,1.5664,1.5658,1.5659,34000000.0
2005-03-30 05:06:00,1.566,1.5661,1.5659,1.566,34000000.0
2005-03-30 05:07:00,1.5659,1.566,1.5657,1.5658,34000000.0
2005-03-30 05:08:00,1.5659,1.5661,1.5657,1.5659,34000000.0
2005-03-30 05:09:00,1.5658,1.5659,1.5657,1.5658,34000000.0
2005-03-30 05:10:00,1.566,1.5661,1.5659,1.566,34000000.0
2005-03-30 05:11:00,1.5658,1.5659,1.5656,1.5657,34000000.0
2005-03-30 05:12:00,1.5658,1.5659,1.5655,1.5657,34000000.0
2005-03-30 05:13:00,1.5659,1.566,1.5658,1.5659,34000000.0
2005-03-30 05:14:00,1.5658,1.5659,1.5657,1.5658,34000000.0
2005-03-30 05:15:00,1.5657,1.5658,1.5656,1.5657,34000000.0
2005-03-30 05:16:00,1.5658,1.5662,1.5657,1.5661,34000000.0
2005-03-30 05:17:00,1.5662,1.5663,1.566,1.5662,34000000.0
2005-03-30 05:19:00,1.5659,1.5663,1.5658,1.5662,34000000.0
2005-03-30 05:21:00,1.5661,1.5662,1.566,1.5661,34000000.0
2005-03-30 05:23:00,1.5662,1.5663,1.5661,1.5662,34000000.0
2005-03-30 05:24:00,1.5664,1.5665,1.5662,1.5663,34000000.0
2005-03-30 05:26:00,1.5662,1.5663,1.5661,1.5662,34000000.0
2005-03-30 05:27:00,1.5663,1.5664,1.5658,1.566,34000000.0
2005-03-30 05:28:00,1.5659,1.5661,1.5658,1.566,34000000.0
2005-03-30 05:31:00,1.5659,1.5661,1.5658,1.566,34000000.0
2005-03-30 05:32:00,1.5662,1.5664,1.5661,1.5663,34000000.0
2005-03-30 05:35:00,1.5664,1.5667,1.5663,1.5666,34000000.0
2005-03-30 05:36:00,1.5665,1.5667,1.5663,1.5664,34000000.0
2005-03-30 05:38:00,1.5666,1.5667,1.5663,1.5664,34000000.0
2005-03-30 05:41:00,1.567,1.5671,1.5668,1.5669,34000000.0
2005-03-30 05:42:00,1.5671,1.5673,1.5669,1.5671,34000000.0
2005-03-30 05:43:00,1.5669,1.567,1.5668,1.5669,34000000.0
2005-03-30 05:44:00,1.5668,1.5669,1.5667,1.5668,34000000.0
2005-03-30 05:45:00,1.5669,1.567,1.5667,1.5668,34000000.0
2005-03-30 05:47:00,1.5669,1.5673,1.5667,1.5669,34000000.0
2005-03-30 05:48:00,1.5668,1.5672,1.5667,1.5671,34000000.0
2005-03-30 05:49:00,1.567,1.5671,1.5669,1.567,34000000.0
2005-03-30 05:50:00,1.5666,1.5676,1.5665,1.5675,34000000.0
2005-03-30 05:51:00,1.5672,1.5675,1.5671,1.5673,34000000.0
2005-03-30 05:52:00,1.567,1.5673,1.5669,1.5672,34000000.0
2005-03-30 05:53:00,1.5673,1.5674,1.5672,1.5673,34000000.0
2005-03-30 05:54:00,1.5674,1.5675,1.567,1.5674,34000000.0
2005-03-30 05:55:00,1.5671,1.5676,1.5667,1.5668,34000000.0
2005-03-30 05:56:00,1.5668,1.5669,1.5665,1.5666,34000000.0
2005-03-30 05:58:00,1.5665,1.5669,1.5664,1.5668,34000000.0
2005-03-30 05:59:00,1.5666,1.5667,1.5665,1.5666,34000000.0
2005-03-30 06:04:00,1.5665,1.5666,1.5664,1.5665,34000000.0
2005-03-30 06:05:00,1.5666,1.5671,1.5665,1.567,34000000.0
2005-03-30 06:06:00,1.5672,1.5673,1.5671,1.5672,34000000.0
2005-03-30 06:07:00,1.5671,1.5676,1.5669,1.567,34000000.0
2005-03-30 06:08:00,1.5672,1.5673,1.567,1.5672,34000000.0
2005-03-30 06:10:00,1.568,1.569,1.5669,1.568,34000000.0
2005-03-30 06:11:00,1.5666,1.5674,1.5664,1.567,34000000.0
2005-03-30 06:12:00,1.567,1.5674,1.5666,1.567,34000000.0
2005-03-30 06:13:00,1.5668,1.5669,1.5665,1.5668,34000000.0
2005-03-30 06:14:00,1.5669,1.5674,1.5667,1.5673,34000000.0
2005-03-30 06:15:00,1.5674,1.5686,1.5669,1.5684,34000000.0
2005-03-30 06:16:00,1.5682,1.5686,1.5681,1.5684,34000000.0
2005-03-30 06:17:00,1.5682,1.5685,1.568,1.5681,34000000.0
2005-03-30 06:18:00,1.568,1.5681,1.5677,1.5679,34000000.0
2005-03-30 06:19:00,1.5678,1.5679,1.5669,1.567,34000000.0
2005-03-30 06:20:00,1.5668,1.5674,1.5665,1.5669,34000000.0
2005-03-30 06:21:00,1.5668,1.5669,1.5667,1.5668,34000000.0
2005-03-30 06:22:00,1.5666,1.5669,1.5662,1.5666,34000000.0
2005-03-30 06:23:00,1.5668,1.5669,1.5665,1.5666,34000000.0
2005-03-30 06:24:00,1.5668,1.5672,1.5667,1.567,34000000.0
2005-03-30 06:25:00,1.5666,1.5667,1.5665,1.5666,34000000.0
2005-03-30 06:26:00,1.5669,1.5672,1.5664,1.5669,34000000.0
2005-03-30 06:27:00,1.5667,1.5669,1.5665,1.5666,34000000.0
2005-03-30 06:28:00,1.5668,1.5672,1.5667,1.5671,34000000.0
2005-03-30 06:29:00,1.567,1.5674,1.5669,1.5671,34000000.0
2005-03-30 06:30:00,1.5671,1.5672,1.567,1.5671,34000000.0
2005-03-30 06:32:00,1.567,1.5672,1.5669,1.5671,34000000.0
2005-03-30 06:33:00,1.567,1.5672,1.5669,1.5671,34000000.0
2005-03-30 06:34:00,1.5673,1.5674,1.5665,1.5666,34000000.0
2005-03-30 06:35:00,1.5665,1.5667,1.5664,1.5666,34000000.0
2005-03-30 06:38:00,1.5669,1.567,1.5668,1.5669,34000000.0
2005-03-30 06:39:00,1.567,1.5671,1.5669,1.567,34000000.0
2005-03-30 06:40:00,1.5669,1.567,1.5667,1.5668,34000000.0
2005-03-30 06:41:00,1.5669,1.567,1.5668,1.5669,34000000.0
2005-03-30 06:42:00,1.567,1.5671,1.5669,1.567,34000000.0
2005-03-30 06:43:00,1.5674,1.5676,1.567,1.5675,34000000.0
2005-03-30 06:44:00,1.5674,1.5675,1.567,1.5671,34000000.0
2005-03-30 06:46:00,1.5674,1.5675,1.5673,1.5674,34000000.0
2005-03-30 06:47:00,1.5676,1.5677,1.5675,1.5676,34000000.0
2005-03-30 06:48:00,1.5674,1.5675,1.5671,1.5673,34000000.0
2005-03-30 06:49:00,1.5674,1.5675,1.5672,1.5673,34000000.0
2005-03-30 06:51:00,1.5674,1.5675,1.5672,1.5674,34000000.0
2005-03-30 06:52:00,1.5673,1.5675,1.5672,1.5674,34000000.0
2005-03-30 06:53:00,1.5673,1.5675,1.5672,1.5674,34000000.0
2005-03-30 06:55:00,1.5672,1.5673,1.5671,1.5672,34000000.0
2005-03-30 06:57:00,1.5676,1.5677,1.5675,1.5676,34000000.0
2005-03-30 06:59:00,1.5677,1.5679,1.5676,1.5677,34000000.0
2005-03-30 07:00:00,1.5676,1.5677,1.5675,1.5676,34000000.0
2005-03-30 07:01:00,1.5677,1.5678,1.5675,1.5676,34000000.0
2005-03-30 07:02:00,1.5677,1.5678,1.5676,1.5677,34000000.0
2005-03-30 07:04:00,1.568,1.5681,1.5676,1.5679,34000000.0
2005-03-30 07:06:00,1.5677,1.568,1.5676,1.5677,34000000.0
2005-03-30 07:07:00,1.5676,1.5677,1.5675,1.5676,34000000.0
2005-03-30 07:08:00,1.5675,1.5677,1.5674,1.5676,34000000.0
2005-03-30 07:11:00,1.5675,1.5676,1.5671,1.5672,34000000.0
2005-03-30 07:12:00,1.5674,1.5675,1.5671,1.5674,34000000.0
2005-03-30 07:14:00,1.5676,1.5679,1.5674,1.5678,34000000.0
2005-03-30 07:15:00,1.5679,1.568,1.5677,1.5678,34000000.0
2005-03-30 07:16:00,1.5676,1.5677,1.5675,1.5676,34000000.0
2005-03-30 07:17:00,1.5678,1.5681,1.5677,1.568,34000000.0
2005-03-30 07:18:00,1.5679,1.568,1.5678,1.5679,34000000.0
2005-03-30 07:19:00,1.568,1.5681,1.5679,1.568,34000000.0
2005-03-30 07:20:00,1.5681,1.5682,1.5676,1.5677,34000000.0
2005-03-30 07:21:00,1.5678,1.5682,1.5677,1.5681,34000000.0
2005-03-30 07:22:00,1.5682,1.5683,1.568,1.5682,34000000.0
2005-03-30 07:23:00,1.5681,1.5684,1.5677,1.5678,34000000.0
2005-03-30 07:24:00,1.5679,1.5681,1.5677,1.5679,34000000.0
2005-03-30 07:25:00,1.5678,1.5679,1.5676,1.5677,34000000.0
2005-03-30 07:26:00,1.5676,1.5677,1.5675,1.5676,34000000.0
2005-03-30 07:27:00,1.5677,1.5678,1.5675,1.5677,34000000.0
2005-03-30 07:28:00,1.5676,1.5678,1.5675,1.5677,34000000.0
2005-03-30 07:29:00,1.5676,1.5678,1.5675,1.5676,34000000.0
2005-03-30 07:30:00,1.5675,1.5677,1.5674,1.5676,34000000.0
2005-03-30 07:31:00,1.5677,1.5678,1.5675,1.5677,34000000.0
2005-03-30 07:32:00,1.5678,1.5679,1.5673,1.5675,34000000.0
2005-03-30 07:33:00,1.5674,1.5675,1.5672,1.5673,34000000.0
2005-03-30 07:34:00,1.5675,1.5675,1.5674,1.5675,34000000.0
2005-03-30 07:35:00,1.5674,1.5674,1.5671,1.5673,34000000.0
2005-03-30 07:37:00,1.5674,1.5675,1.5672,1.5673,34000000.0
2005-03-30 07:40:00,1.5671,1.5673,1.5668,1.5672,34000000.0
2005-03-30 07:41:00,1.5672,1.5674,1.5669,1.5673,34000000.0
2005-03-30 07:42:00,1.5676,1.5677,1.5674,1.5675,34000000.0
2005-03-30 07:43:00,1.5676,1.5678,1.5675,1.5677,34000000.0
2005-03-30 07:44:00,1.568,1.5681,1.5676,1.5677,34000000.0
2005-03-30 07:45:00,1.5678,1.5679,1.5676,1.5677,34000000.0
2005-03-30 07:47:00,1.5678,1.5679,1.5677,1.5678,34000000.0
2005-03-30 07:48:00,1.5677,1.5678,1.5674,1.5675,34000000.0
2005-03-30 07:49:00,1.5674,1.5676,1.5673,1.5675,34000000.0
2005-03-30 07:50:00,1.5676,1.5677,1.5675,1.5676,34000000.0
2005-03-30 07:51:00,1.5675,1.5677,1.5674,1.5675,34000000.0
2005-03-30 07:52:00,1.5674,1.5676,1.5672,1.5675,34000000.0
2005-03-30 07:53:00,1.5674,1.5678,1.5673,1.5674,34000000.0
2005-03-30 07:54:00,1.5674,1.5677,1.5671,1.5675,34000000.0
2005-03-30 07:55:00,1.5675,1.5678,1.5672,1.5676,34000000.0
2005-03-30 07:56:00,1.5677,1.5684,1.5676,1.5682,34000000.0
2005-03-30 07:57:00,1.5681,1.5684,1.568,1.5683,34000000.0
2005-03-30 07:58:00,1.5684,1.5687,1.5679,1.568,34000000.0
2005-03-30 07:59:00,1.5679,1.5683,1.5678,1.5682,34000000.0
2005-03-30 08:00:00,1.5681,1.5683,1.5678,1.5679,34000000.0
2005-03-30 08:01:00,1.568,1.5683,1.5679,1.5682,34000000.0
2005-03-30 08:02:00,1.5681,1.5683,1.5679,1.5682,34000000.0
2005-03-30 08:03:00,1.5683,1.5684,1.5682,1.5683,34000000.0
2005-03-30 08:04:00,1.5681,1.5683,1.5678,1.5679,34000000.0
2005-03-30 08:05:00,1.568,1.5681,1.5675,1.5677,34000000.0
2005-03-30 08:06:00,1.5676,1.5678,1.5675,1.5676,34000000.0
2005-03-30 08:07:00,1.5675,1.5676,1.567,1.5672,34000000.0
2005-03-30 08:08:00,1.5673,1.5674,1.5671,1.5672,34000000.0
2005-03-30 08:09:00,1.5673,1.5678,1.5672,1.5674,34000000.0
2005-03-30 08:10:00,1.5672,1.5673,1.567,1.5672,34000000.0
2005-03-30 08:11:00,1.5671,1.5672,1.5667,1.5668,34000000.0
2005-03-30 08:12:00,1.5669,1.5671,1.5667,1.567,34000000.0
2005-03-30 08:13:00,1.5671,1.5681,1.567,1.5676,34000000.0
2005-03-30 08:14:00,1.5677,1.568,1.5675,1.5678,34000000.0
2005-03-30 08:15:00,1.5677,1.5679,1.5675,1.5676,34000000.0
2005-03-30 08:16:00,1.5675,1.5682,1.5672,1.5681,34000000.0
2005-03-30 08:17:00,1.5683,1.5685,1.5681,1.5681,34000000.0
2005-03-30 08:18:00,1.568,1.5681,1.5676,1.5677,34000000.0
2005-03-30 08:19:00,1.5677,1.5681,1.5677,1.568,34000000.0
2005-03-30 08:20:00,1.5681,1.5682,1.5675,1.5676,34000000.0
2005-03-30 08:21:00,1.568,1.5685,1.5678,1.5684,34000000.0
2005-03-30 08:22:00,1.5684,1.5686,1.5682,1.5685,34000000.0
2005-03-30 08:23:00,1.5687,1.5691,1.5683,1.569,34000000.0
2005-03-30 08:24:00,1.5691,1.5693,1.5688,1.5689,34000000.0
2005-03-30 08:25:00,1.5688,1.569,1.5684,1.5685,34000000.0
2005-03-30 08:26:00,1.5687,1.5689,1.5685,1.5686,34000000.0
2005-03-30 08:27:00,1.5687,1.569,1.5684,1.5686,34000000.0
2005-03-30 08:28:00,1.5685,1.5686,1.5684,1.5685,34000000.0
2005-03-30 08:29:00,1.5684,1.5689,1.5682,1.5683,34000000.0
2005-03-30 08:30:00,1.5682,1.5687,1.5681,1.5685,34000000.0
2005-03-30 08:31:00,1.5684,1.5686,1.5683,1.5685,34000000.0
2005-03-30 08:32:00,1.5686,1.5687,1.5684,1.5685,34000000.0
2005-03-30 08:33:00,1.5686,1.5688,1.5685,1.5687,34000000.0
2005-03-30 08:34:00,1.5686,1.5688,1.5685,1.5686,34000000.0
2005-03-30 08:35:00,1.5685,1.5688,1.5683,1.5687,34000000.0
2005-03-30 08:36:00,1.5688,1.5689,1.5684,1.5688,34000000.0
2005-03-30 08:37:00,1.5687,1.5689,1.5683,1.5685,34000000.0
2005-03-30 08:38:00,1.5687,1.5688,1.5683,1.5684,34000000.0
2005-03-30 08:39:00,1.5684,1.5692,1.5683,1.5691,34000000.0
2005-03-30 08:40:00,1.569,1.5691,1.5684,1.5687,34000000.0
2005-03-30 08:41:00,1.5688,1.569,1.568,1.5681,34000000.0
2005-03-30 08:42:00,1.5682,1.5683,1.5678,1.5681,34000000.0
2005-03-30 08:43:00,1.5682,1.5683,1.5679,1.568,34000000.0
2005-03-30 08:44:00,1.568,1.568,1.5676,1.5677,34000000.0
2005-03-30 08:45:00,1.5677,1.5678,1.5671,1.5672,34000000.0
2005-03-30 08:46:00,1.5672,1.5675,1.5671,1.5672,34000000.0
2005-03-30 08:47:00,1.5672,1.5673,1.5667,1.5672,34000000.0
2005-03-30 08:48:00,1.5671,1.5674,1.5669,1.5672,34000000.0
2005-03-30 08:49:00,1.5671,1.5672,1.5667,1.5669,34000000.0
2005-03-30 08:50:00,1.5666,1.5667,1.5664,1.5665,34000000.0
2005-03-30 08:51:00,1.5665,1.5674,1.5664,1.5671,34000000.0
2005-03-30 08:52:00,1.567,1.5672,1.5669,1.5671,34000000.0
2005-03-30 08:53:00,1.567,1.5672,1.5667,1.5668,34000000.0
2005-03-30 08:54:00,1.5669,1.5673,1.5667,1.5671,34000000.0
2005-03-30 08:55:00,1.567,1.5672,1.5665,1.5666,34000000.0
2005-03-30 08:56:00,1.5665,1.5667,1.5664,1.5666,34000000.0
2005-03-30 08:57:00,1.5669,1.567,1.5667,1.5669,34000000.0
2005-03-30 08:58:00,1.567,1.5671,1.5664,1.5665,34000000.0
2005-03-30 08:59:00,1.5666,1.5667,1.5661,1.5662,34000000.0
2005-03-30 09:00:00,1.5663,1.5667,1.5662,1.5665,34000000.0
2005-03-30 09:01:00,1.5665,1.5666,1.5664,1.5665,34000000.0
2005-03-30 09:02:00,1.5666,1.5669,1.5665,1.5666,34000000.0
2005-03-30 09:03:00,1.5665,1.5666,1.5662,1.5665,34000000.0
2005-03-30 09:04:00,1.5664,1.5665,1.566,1.5663,34000000.0
2005-03-30 09:05:00,1.5664,1.5667,1.5663,1.5666,34000000.0
2005-03-30 09:06:00,1.5665,1.5666,1.5662,1.5663,34000000.0
2005-03-30 09:07:00,1.5663,1.567,1.5661,1.5665,34000000.0
2005-03-30 09:09:00,1.5666,1.5667,1.5664,1.5665,34000000.0
2005-03-30 09:10:00,1.5666,1.5671,1.5665,1.567,34000000.0
2005-03-30 09:11:00,1.5668,1.5673,1.5665,1.5669,34000000.0
2005-03-30 09:12:00,1.567,1.5673,1.5667,1.5668,34000000.0
2005-03-30 09:13:00,1.5669,1.5673,1.5668,1.5671,34000000.0
2005-03-30 09:14:00,1.567,1.5681,1.5668,1.5675,34000000.0
2005-03-30 09:15:00,1.5677,1.5678,1.5673,1.5674,34000000.0
2005-03-30 09:16:00,1.5675,1.5687,1.5674,1.5685,34000000.0
2005-03-30 09:17:00,1.5684,1.5685,1.5678,1.568,34000000.0
2005-03-30 09:18:00,1.5679,1.5681,1.5677,1.568,34000000.0
2005-03-30 09:19:00,1.5679,1.568,1.5672,1.5676,34000000.0
2005-03-30 09:20:00,1.5675,1.5679,1.5674,1.5678,34000000.0
2005-03-30 09:21:00,1.5679,1.5682,1.5677,1.5681,34000000.0
2005-03-30 09:22:00,1.5682,1.5684,1.5681,1.5683,34000000.0
2005-03-30 09:23:00,1.5682,1.5683,1.5681,1.5682,34000000.0
2005-03-30 09:24:00,1.5682,1.5684,1.5681,1.5682,34000000.0
2005-03-30 09:25:00,1.5683,1.5684,1.5677,1.568,34000000.0
2005-03-30 09:26:00,1.5682,1.5684,1.5675,1.5676,34000000.0
2005-03-30 09:27:00,1.5675,1.5676,1.5671,1.5672,34000000.0
2005-03-30 09:28:00,1.5671,1.5674,1.5669,1.5673,34000000.0
2005-03-30 09:29:00,1.5674,1.5675,1.5672,1.5674,34000000.0
2005-03-30 09:30:00,1.5674,1.5675,1.5673,1.5674,34000000.0
2005-03-30 09:31:00,1.5674,1.5675,1.5671,1.5672,34000000.0
2005-03-30 09:32:00,1.5672,1.5677,1.5671,1.5676,34000000.0
2005-03-30 09:33:00,1.5678,1.5679,1.5669,1.5671,34000000.0
2005-03-30 09:34:00,1.5672,1.5675,1.5669,1.5674,34000000.0
2005-03-30 09:35:00,1.5673,1.5675,1.567,1.5672,34000000.0
2005-03-30 09:36:00,1.5672,1.5675,1.5671,1.5674,34000000.0
2005-03-30 09:37:00,1.5672,1.5675,1.5671,1.5672,34000000.0
2005-03-30 09:38:00,1.5672,1.5685,1.567,1.568,34000000.0
2005-03-30 09:39:00,1.5676,1.5679,1.5665,1.5666,34000000.0
2005-03-30 09:40:00,1.5669,1.567,1.5661,1.5665,34000000.0
2005-03-30 09:41:00,1.5666,1.5667,1.5663,1.5664,34000000.0
2005-03-30 09:42:00,1.5663,1.5665,1.5661,1.5664,34000000.0
2005-03-30 09:43:00,1.5663,1.5667,1.5662,1.5666,34000000.0
2005-03-30 09:44:00,1.5664,1.5665,1.5663,1.5664,34000000.0
2005-03-30 09:45:00,1.5663,1.5664,1.5662,1.5663,34000000.0
2005-03-30 09:46:00,1.5662,1.5663,1.566,1.5661,34000000.0
2005-03-30 09:47:00,1.5663,1.5665,1.5662,1.5663,34000000.0
2005-03-30 09:48:00,1.5666,1.5667,1.5664,1.5665,34000000.0
2005-03-30 09:49:00,1.5664,1.5667,1.5663,1.5665,34000000.0
2005-03-30 09:50:00,1.5665,1.5666,1.5663,1.5664,34000000.0
2005-03-30 09:51:00,1.5662,1.5665,1.5661,1.5664,34000000.0
2005-03-30 09:52:00,1.5665,1.5667,1.5664,1.5666,34000000.0
2005-03-30 09:53:00,1.5661,1.5662,1.5657,1.5659,34000000.0
2005-03-30 09:54:00,1.5658,1.566,1.5641,1.5647,34000000.0
2005-03-30 09:55:00,1.5646,1.5649,1.5636,1.5647,34000000.0
2005-03-30 09:56:00,1.5649,1.5656,1.5646,1.5647,34000000.0
2005-03-30 09:57:00,1.5647,1.5648,1.5641,1.5642,34000000.0
2005-03-30 09:58:00,1.5642,1.5646,1.5637,1.5643,34000000.0
2005-03-30 09:59:00,1.5642,1.5645,1.5634,1.5635,34000000.0
2005-03-30 10:00:00,1.5635,1.5643,1.5635,1.564,34000000.0
2005-03-30 10:01:00,1.564,1.5646,1.5639,1.5644,34000000.0
2005-03-30 10:02:00,1.5645,1.5646,1.564,1.5642,34000000.0
2005-03-30 10:03:00,1.5643,1.5644,1.564,1.5641,34000000.0
2005-03-30 10:04:00,1.5642,1.5644,1.564,1.5642,34000000.0
2005-03-30 10:05:00,1.5642,1.5644,1.564,1.5642,34000000.0
2005-03-30 10:06:00,1.5642,1.5645,1.5642,1.5644,34000000.0
2005-03-30 10:07:00,1.5645,1.5651,1.5643,1.5645,34000000.0
2005-03-30 10:08:00,1.5646,1.5648,1.5643,1.5645,34000000.0
2005-03-30 10:09:00,1.5645,1.5646,1.5643,1.5645,34000000.0
2005-03-30 10:10:00,1.5645,1.5646,1.5643,1.5644,34000000.0
2005-03-30 10:11:00,1.5645,1.5646,1.5643,1.5644,34000000.0
2005-03-30 10:12:00,1.5645,1.5653,1.5641,1.5642,34000000.0
2005-03-30 10:13:00,1.5643,1.5647,1.5641,1.5645,34000000.0
2005-03-30 10:14:00,1.5643,1.5646,1.5641,1.5642,34000000.0
2005-03-30 10:15:00,1.5643,1.5644,1.564,1.5642,34000000.0
2005-03-30 10:16:00,1.5642,1.5644,1.5641,1.5642,34000000.0
2005-03-30 10:17:00,1.5643,1.5644,1.5641,1.5642,34000000.0
2005-03-30 10:18:00,1.5642,1.5643,1.5641,1.5642,34000000.0
2005-03-30 10:19:00,1.5643,1.5644,1.5641,1.5642,34000000.0
2005-03-30 10:21:00,1.5642,1.5643,1.564,1.5641,34000000.0
2005-03-30 10:22:00,1.564,1.5641,1.5639,1.564,34000000.0
2005-03-30 10:23:00,1.564,1.5641,1.5637,1.5638,34000000.0
2005-03-30 10:24:00,1.5638,1.5645,1.5636,1.5644,34000000.0
2005-03-30 10:25:00,1.5642,1.5646,1.564,1.5642,34000000.0
2005-03-30 10:26:00,1.5642,1.5646,1.5642,1.5644,34000000.0
2005-03-30 10:27:00,1.5643,1.5644,1.5642,1.5643,34000000.0
2005-03-30 10:28:00,1.5646,1.565,1.5644,1.5645,34000000.0
2005-03-30 10:29:00,1.5644,1.5645,1.5642,1.5645,34000000.0
2005-03-30 10:30:00,1.5645,1.5648,1.5643,1.5647,34000000.0
2005-03-30 10:31:00,1.5645,1.5646,1.5639,1.564,34000000.0
2005-03-30 10:32:00,1.564,1.5641,1.5637,1.5639,34000000.0
2005-03-30 10:33:00,1.564,1.564,1.5635,1.5637,34000000.0
2005-03-30 10:34:00,1.564,1.5643,1.5634,1.5642,34000000.0
2005-03-30 10:35:00,1.5643,1.5647,1.5636,1.5639,34000000.0
2005-03-30 10:36:00,1.5639,1.564,1.5634,1.5636,34000000.0
2005-03-30 10:37:00,1.5635,1.5637,1.5634,1.5637,34000000.0
2005-03-30 10:38:00,1.5637,1.5642,1.5636,1.564,34000000.0
2005-03-30 10:39:00,1.564,1.5641,1.5631,1.5633,34000000.0
2005-03-30 10:40:00,1.5632,1.5634,1.563,1.5631,34000000.0
2005-03-30 10:41:00,1.5632,1.5635,1.5622,1.5624,34000000.0
2005-03-30 10:42:00,1.5624,1.563,1.5623,1.5626,34000000.0
2005-03-30 10:43:00,1.5628,1.5632,1.5624,1.563,34000000.0
2005-03-30 10:44:00,1.5631,1.5633,1.5629,1.5632,34000000.0
2005-03-30 10:45:00,1.5631,1.5633,1.563,1.5632,34000000.0
2005-03-30 10:46:00,1.5633,1.5642,1.5633,1.5636,34000000.0
2005-03-30 10:47:00,1.5638,1.5642,1.5635,1.5637,34000000.0
2005-03-30 10:48:00,1.5639,1.5641,1.5638,1.5639,34000000.0
2005-03-30 10:49:00,1.5637,1.5639,1.5633,1.5634,34000000.0
2005-03-30 10:50:00,1.5635,1.564,1.5633,1.5638,34000000.0
2005-03-30 10:51:00,1.5639,1.564,1.5636,1.5637,34000000.0
2005-03-30 10:52:00,1.5642,1.565,1.5638,1.5645,34000000.0
2005-03-30 10:53:00,1.5647,1.5651,1.564,1.5644,34000000.0
2005-03-30 10:54:00,1.5644,1.5657,1.5643,1.5656,34000000.0
2005-03-30 10:55:00,1.5656,1.5669,1.5653,1.5665,34000000.0
2005-03-30 10:56:00,1.5665,1.5667,1.5662,1.5663,34000000.0
2005-03-30 10:57:00,1.5663,1.5664,1.5659,1.5663,34000000.0
2005-03-30 10:58:00,1.5665,1.5668,1.5657,1.5663,34000000.0
2005-03-30 10:59:00,1.5664,1.5669,1.5652,1.5668,34000000.0
2005-03-30 11:00:00,1.5666,1.5671,1.5665,1.5671,34000000.0
2005-03-30 11:01:00,1.5672,1.5675,1.567,1.5672,34000000.0
2005-03-30 11:02:00,1.567,1.5673,1.5666,1.5668,34000000.0
2005-03-30 11:03:00,1.5668,1.5671,1.5667,1.567,34000000.0
2005-03-30 11:04:00,1.5672,1.5674,1.567,1.5671,34000000.0
2005-03-30 11:05:00,1.567,1.5671,1.5665,1.567,34000000.0
2005-03-30 11:06:00,1.5671,1.5673,1.5667,1.567,34000000.0
2005-03-30 11:07:00,1.5668,1.5673,1.5666,1.5672,34000000.0
2005-03-30 11:08:00,1.5671,1.5676,1.567,1.5674,34000000.0
2005-03-30 11:09:00,1.5674,1.568,1.5674,1.5678,34000000.0
2005-03-30 11:10:00,1.5679,1.5683,1.5677,1.5682,34000000.0
2005-03-30 11:11:00,1.5681,1.5686,1.568,1.5685,34000000.0
2005-03-30 11:12:00,1.5684,1.5688,1.568,1.5687,34000000.0
2005-03-30 11:13:00,1.5687,1.5688,1.5681,1.5684,34000000.0
2005-03-30 11:14:00,1.5686,1.5686,1.5682,1.5684,34000000.0
2005-03-30 11:15:00,1.5685,1.5685,1.5681,1.5685,34000000.0
2005-03-30 11:16:00,1.5687,1.5688,1.5684,1.5687,34000000.0
2005-03-30 11:17:00,1.5685,1.5688,1.5684,1.5685,34000000.0
2005-03-30 11:18:00,1.5684,1.5686,1.5683,1.5684,34000000.0
2005-03-30 11:19:00,1.5683,1.5686,1.5683,1.5685,34000000.0
2005-03-30 11:20:00,1.5684,1.5686,1.5683,1.5685,34000000.0
2005-03-30 11:21:00,1.5685,1.5686,1.5682,1.5685,34000000.0
2005-03-30 11:22:00,1.5686,1.5687,1.5683,1.5684,34000000.0
2005-03-30 11:23:00,1.5683,1.5686,1.5681,1.5683,34000000.0
2005-03-30 11:24:00,1.5684,1.5687,1.5682,1.5685,34000000.0
2005-03-30 11:25:00,1.5684,1.5688,1.5684,1.5687,34000000.0
2005-03-30 11:26:00,1.5685,1.5688,1.5684,1.5687,34000000.0
2005-03-30 11:28:00,1.5687,1.5688,1.5685,1.5686,34000000.0
2005-03-30 11:30:00,1.5687,1.5691,1.5685,1.5691,34000000.0
2005-03-30 11:31:00,1.5691,1.5691,1.5684,1.5687,34000000.0
2005-03-30 11:32:00,1.5687,1.5688,1.5682,1.5685,34000000.0
2005-03-30 11:33:00,1.5684,1.5686,1.5684,1.5685,34000000.0
2005-03-30 11:34:00,1.5686,1.5693,1.5685,1.5691,34000000.0
2005-03-30 11:35:00,1.5691,1.5692,1.5689,1.5691,34000000.0
2005-03-30 11:36:00,1.569,1.5694,1.5689,1.5691,34000000.0
2005-03-30 11:37:00,1.5693,1.5697,1.569,1.5695,34000000.0
2005-03-30 11:38:00,1.5695,1.5705,1.5694,1.5704,34000000.0
2005-03-30 11:39:00,1.5706,1.5707,1.5699,1.5704,34000000.0
2005-03-30 11:40:00,1.5703,1.5705,1.5699,1.5703,34000000.0
2005-03-30 11:41:00,1.5703,1.5704,1.5696,1.5699,34000000.0
2005-03-30 11:42:00,1.5698,1.5703,1.5695,1.57,34000000.0
2005-03-30 11:43:00,1.5698,1.57,1.5695,1.5698,34000000.0
2005-03-30 11:44:00,1.5698,1.57,1.5694,1.5696,34000000.0
2005-03-30 11:45:00,1.5697,1.5698,1.5694,1.5697,34000000.0
2005-03-30 11:46:00,1.5696,1.5698,1.5694,1.5696,34000000.0
2005-03-30 11:47:00,1.5697,1.5697,1.5694,1.5696,34000000.0
2005-03-30 11:48:00,1.5696,1.5699,1.5694,1.5695,34000000.0
2005-03-30 11:49:00,1.5696,1.5699,1.5694,1.5696,34000000.0
2005-03-30 11:50:00,1.5697,1.5707,1.5695,1.5701,34000000.0
2005-03-30 11:51:00,1.5701,1.5703,1.5688,1.5695,34000000.0
2005-03-30 11:52:00,1.5694,1.5697,1.5688,1.5689,34000000.0
2005-03-30 11:53:00,1.5688,1.5697,1.5687,1.5696,34000000.0
2005-03-30 11:54:00,1.5694,1.5698,1.5693,1.5695,34000000.0
2005-03-30 11:55:00,1.5696,1.5697,1.5688,1.5689,34000000.0
2005-03-30 11:56:00,1.569,1.5692,1.5686,1.569,34000000.0
2005-03-30 11:57:00,1.5691,1.5693,1.5685,1.5687,34000000.0
2005-03-30 11:58:00,1.5688,1.5689,1.5684,1.5685,34000000.0
2005-03-30 11:59:00,1.5684,1.5686,1.5682,1.5683,34000000.0
2005-03-30 12:00:00,1.5684,1.5688,1.5684,1.5686,34000000.0
2005-03-30 12:01:00,1.5687,1.5692,1.5685,1.5691,34000000.0
2005-03-30 12:02:00,1.5692,1.5695,1.569,1.5692,34000000.0
2005-03-30 12:03:00,1.5693,1.5695,1.5692,1.5694,34000000.0
2005-03-30 12:04:00,1.5695,1.5696,1.569,1.5693,34000000.0
2005-03-30 12:05:00,1.5692,1.5693,1.5688,1.5689,34000000.0
2005-03-30 12:06:00,1.569,1.5692,1.5686,1.5691,34000000.0
2005-03-30 12:07:00,1.5691,1.5693,1.5684,1.5686,34000000.0
2005-03-30 12:08:00,1.5687,1.5688,1.5684,1.5687,34000000.0
2005-03-30 12:09:00,1.5686,1.5686,1.5683,1.5685,34000000.0
2005-03-30 12:10:00,1.5684,1.5686,1.5679,1.568,34000000.0
2005-03-30 12:11:00,1.5681,1.5686,1.568,1.5685,34000000.0
2005-03-30 12:12:00,1.5673,1.568,1.5672,1.5678,34000000.0
2005-03-30 12:13:00,1.5679,1.5683,1.5678,1.5682,34000000.0
2005-03-30 12:14:00,1.5682,1.5684,1.5675,1.5679,34000000.0
2005-03-30 12:15:00,1.568,1.5684,1.5679,1.5682,34000000.0
2005-03-30 12:16:00,1.5682,1.5684,1.5681,1.5682,34000000.0
2005-03-30 12:17:00,1.5684,1.5685,1.5681,1.5682,34000000.0
2005-03-30 12:18:00,1.5683,1.5684,1.568,1.5681,34000000.0
2005-03-30 12:19:00,1.5681,1.5682,1.5674,1.568,34000000.0
2005-03-30 12:20:00,1.5681,1.5683,1.568,1.5681,34000000.0
2005-03-30 12:21:00,1.5681,1.5685,1.5679,1.5682,34000000.0
2005-03-30 12:22:00,1.5681,1.5682,1.568,1.5682,34000000.0
2005-03-30 12:23:00,1.5682,1.5685,1.5681,1.5684,34000000.0
2005-03-30 12:24:00,1.5684,1.5686,1.5683,1.5685,34000000.0
2005-03-30 12:25:00,1.5684,1.5685,1.5678,1.5679,34000000.0
2005-03-30 12:26:00,1.5677,1.5678,1.5675,1.5676,34000000.0
2005-03-30 12:27:00,1.5673,1.5679,1.567,1.5679,34000000.0
2005-03-30 12:28:00,1.5678,1.5679,1.5676,1.5677,34000000.0
2005-03-30 12:29:00,1.5677,1.5678,1.5675,1.5676,34000000.0
2005-03-30 12:30:00,1.5675,1.5676,1.5667,1.567,34000000.0
2005-03-30 12:31:00,1.5671,1.5673,1.567,1.5672,34000000.0
2005-03-30 12:32:00,1.5672,1.5675,1.5671,1.5675,34000000.0
2005-03-30 12:33:00,1.5674,1.568,1.5673,1.5678,34000000.0
2005-03-30 12:34:00,1.5677,1.568,1.5675,1.5679,34000000.0
2005-03-30 12:35:00,1.568,1.5682,1.5678,1.5679,34000000.0
2005-03-30 12:36:00,1.5679,1.568,1.5677,1.5679,34000000.0
2005-03-30 12:37:00,1.568,1.5686,1.568,1.5685,34000000.0
2005-03-30 12:38:00,1.5683,1.5684,1.5679,1.568,34000000.0
2005-03-30 12:39:00,1.568,1.5682,1.5678,1.5681,34000000.0
2005-03-30 12:40:00,1.5683,1.5688,1.5681,1.5682,34000000.0
2005-03-30 12:41:00,1.5684,1.5685,1.5679,1.568,34000000.0
2005-03-30 12:42:00,1.5679,1.5681,1.5677,1.5679,34000000.0
2005-03-30 12:43:00,1.5678,1.5679,1.5676,1.5677,34000000.0
2005-03-30 12:44:00,1.5678,1.5683,1.5676,1.5681,34000000.0
2005-03-30 12:45:00,1.568,1.5684,1.5679,1.5683,34000000.0
2005-03-30 12:46:00,1.5683,1.5687,1.5681,1.5682,34000000.0
2005-03-30 12:47:00,1.5681,1.5685,1.5677,1.5678,34000000.0
2005-03-30 12:48:00,1.568,1.5683,1.5679,1.5682,34000000.0
2005-03-30 12:49:00,1.5681,1.5692,1.568,1.569,34000000.0
2005-03-30 12:50:00,1.5689,1.5691,1.5686,1.5687,34000000.0
2005-03-30 12:51:00,1.5688,1.5688,1.5686,1.5687,34000000.0
2005-03-30 12:52:00,1.5685,1.569,1.5682,1.5689,34000000.0
2005-03-30 12:53:00,1.5689,1.5694,1.5688,1.5693,34000000.0
2005-03-30 12:54:00,1.5693,1.5694,1.5686,1.5687,34000000.0
2005-03-30 12:55:00,1.5686,1.5688,1.5685,1.5688,34000000.0
2005-03-30 12:56:00,1.5689,1.569,1.5684,1.5687,34000000.0
2005-03-30 12:57:00,1.5687,1.5688,1.5682,1.5686,34000000.0
2005-03-30 12:58:00,1.5685,1.5688,1.5682,1.5687,34000000.0
2005-03-30 12:59:00,1.5688,1.569,1.5686,1.5687,34000000.0
2005-03-30 13:00:00,1.5686,1.5693,1.5685,1.5692,34000000.0
2005-03-30 13:01:00,1.5693,1.5694,1.5684,1.5687,34000000.0
2005-03-30 13:02:00,1.5685,1.5686,1.5682,1.5684,34000000.0
2005-03-30 13:03:00,1.5685,1.5686,1.5671,1.5682,34000000.0
2005-03-30 13:04:00,1.5682,1.569,1.5679,1.5684,34000000.0
2005-03-30 13:05:00,1.5684,1.569,1.5683,1.5685,34000000.0
2005-03-30 13:06:00,1.5684,1.5686,1.5683,1.5685,34000000.0
2005-03-30 13:07:00,1.5687,1.569,1.5682,1.5684,34000000.0
2005-03-30 13:08:00,1.5683,1.5688,1.5681,1.5684,34000000.0
2005-03-30 13:09:00,1.5685,1.5686,1.5681,1.5683,34000000.0
2005-03-30 13:10:00,1.5684,1.5685,1.5682,1.5684,34000000.0
2005-03-30 13:11:00,1.5683,1.5684,1.5677,1.5679,34000000.0
2005-03-30 13:12:00,1.5681,1.5682,1.5665,1.5678,34000000.0
2005-03-30 13:13:00,1.5677,1.5684,1.5676,1.5682,34000000.0
2005-03-30 13:14:00,1.5683,1.5683,1.568,1.5683,34000000.0
2005-03-30 13:15:00,1.5684,1.5686,1.5683,1.5684,34000000.0
2005-03-30 13:16:00,1.5684,1.5688,1.5684,1.5685,34000000.0
2005-03-30 13:17:00,1.5687,1.5688,1.5684,1.5685,34000000.0
2005-03-30 13:19:00,1.5684,1.5685,1.5683,1.5684,34000000.0
2005-03-30 13:20:00,1.5684,1.5685,1.5683,1.5684,34000000.0
2005-03-30 13:21:00,1.5685,1.5686,1.5683,1.5685,34000000.0
2005-03-30 13:22:00,1.5684,1.5686,1.5683,1.5684,34000000.0
2005-03-30 13:23:00,1.5683,1.5685,1.5678,1.5684,34000000.0
2005-03-30 13:24:00,1.5685,1.5686,1.568,1.5681,34000000.0
2005-03-30 13:25:00,1.5681,1.5683,1.5678,1.5679,34000000.0
2005-03-30 13:26:00,1.5678,1.5681,1.5672,1.5678,34000000.0
2005-03-30 13:27:00,1.5677,1.5679,1.5676,1.5677,34000000.0
2005-03-30 13:28:00,1.5676,1.5678,1.5675,1.5676,34000000.0
2005-03-30 13:29:00,1.5675,1.5676,1.5674,1.5675,34000000.0
2005-03-30 13:30:00,1.5674,1.5678,1.5673,1.5676,34000000.0
2005-03-30 13:31:00,1.5677,1.568,1.5677,1.5679,34000000.0
2005-03-30 13:32:00,1.5679,1.568,1.5672,1.5674,34000000.0
2005-03-30 13:33:00,1.5674,1.5675,1.5673,1.5674,34000000.0
2005-03-30 13:34:00,1.5675,1.5675,1.5673,1.5675,34000000.0
2005-03-30 13:35:00,1.5675,1.5679,1.5673,1.5678,34000000.0
2005-03-30 13:36:00,1.5679,1.568,1.5678,1.5679,34000000.0
2005-03-30 13:37:00,1.568,1.568,1.5678,1.568,34000000.0
2005-03-30 13:38:00,1.5679,1.568,1.5673,1.5674,34000000.0
2005-03-30 13:39:00,1.5673,1.5679,1.5671,1.5677,34000000.0
2005-03-30 13:40:00,1.5676,1.5683,1.5672,1.5682,34000000.0
2005-03-30 13:41:00,1.5679,1.5681,1.5677,1.568,34000000.0
2005-03-30 13:42:00,1.5681,1.5683,1.5679,1.5682,34000000.0
2005-03-30 13:43:00,1.5682,1.5684,1.5681,1.5683,34000000.0
2005-03-30 13:44:00,1.568,1.5682,1.5676,1.5679,34000000.0
2005-03-30 13:45:00,1.5678,1.568,1.5677,1.5679,34000000.0
2005-03-30 13:46:00,1.5681,1.5682,1.5674,1.568,34000000.0
2005-03-30 13:47:00,1.5679,1.5681,1.5679,1.568,34000000.0
2005-03-30 13:48:00,1.5681,1.5681,1.5677,1.5677,34000000.0
2005-03-30 13:49:00,1.5677,1.5683,1.5677,1.5679,34000000.0
2005-03-30 13:50:00,1.5679,1.5682,1.5678,1.5681,34000000.0
2005-03-30 13:51:00,1.568,1.5683,1.5676,1.5679,34000000.0
2005-03-30 13:52:00,1.5678,1.568,1.5676,1.5679,34000000.0
2005-03-30 13:53:00,1.5679,1.5682,1.5678,1.5681,34000000.0
2005-03-30 13:54:00,1.5682,1.5683,1.5679,1.5681,34000000.0
2005-03-30 13:55:00,1.5682,1.5683,1.568,1.5682,34000000.0
2005-03-30 13:56:00,1.5682,1.5684,1.5681,1.5682,34000000.0
2005-03-30 13:57:00,1.5682,1.5683,1.568,1.5683,34000000.0
2005-03-30 13:58:00,1.5682,1.5683,1.5679,1.5681,34000000.0
2005-03-30 13:59:00,1.5682,1.5683,1.568,1.5682,34000000.0
2005-03-30 14:00:00,1.5683,1.5684,1.5678,1.5679,34000000.0
2005-03-30 14:01:00,1.568,1.5681,1.5675,1.5679,34000000.0
2005-03-30 14:02:00,1.5679,1.5683,1.5678,1.568,34000000.0
2005-03-30 14:03:00,1.568,1.5681,1.5675,1.5678,34000000.0
2005-03-30 14:04:00,1.568,1.5681,1.5678,1.568,34000000.0
2005-03-30 14:05:00,1.5679,1.568,1.5676,1.5677,34000000.0
2005-03-30 14:06:00,1.5679,1.568,1.5675,1.5676,34000000.0
2005-03-30 14:07:00,1.5677,1.5678,1.5675,1.5677,34000000.0
2005-03-30 14:08:00,1.5677,1.568,1.5676,1.5678,34000000.0
2005-03-30 14:09:00,1.568,1.5685,1.5679,1.5683,34000000.0
2005-03-30 14:10:00,1.5682,1.5682,1.5678,1.5679,34000000.0
2005-03-30 14:11:00,1.5677,1.5681,1.5677,1.5677,34000000.0
2005-03-30 14:12:00,1.5679,1.568,1.5675,1.5676,34000000.0
2005-03-30 14:13:00,1.5676,1.5677,1.5674,1.5676,34000000.0
2005-03-30 14:14:00,1.5681,1.5682,1.5678,1.568,34000000.0
2005-03-30 14:15:00,1.5679,1.569,1.5677,1.5687,34000000.0
2005-03-30 14:16:00,1.5687,1.5691,1.5686,1.5691,34000000.0
2005-03-30 14:17:00,1.5691,1.5696,1.5688,1.5695,34000000.0
2005-03-30 14:18:00,1.5696,1.5696,1.569,1.5693,34000000.0
2005-03-30 14:19:00,1.5694,1.5695,1.5692,1.5694,34000000.0
2005-03-30 14:20:00,1.5695,1.5698,1.569,1.5694,34000000.0
2005-03-30 14:21:00,1.5694,1.5696,1.5691,1.5694,34000000.0
2005-03-30 14:22:00,1.5694,1.5694,1.5692,1.5694,34000000.0
2005-03-30 14:23:00,1.5694,1.5701,1.5693,1.5698,34000000.0
2005-03-30 14:24:00,1.5697,1.57,1.5694,1.5698,34000000.0
2005-03-30 14:25:00,1.57,1.5701,1.5697,1.5699,34000000.0
2005-03-30 14:26:00,1.5698,1.5699,1.5696,1.5697,34000000.0
2005-03-30 14:27:00,1.5698,1.57,1.5696,1.5698,34000000.0
2005-03-30 14:28:00,1.5698,1.57,1.5694,1.5697,34000000.0
2005-03-30 14:29:00,1.5698,1.57,1.5694,1.5695,34000000.0
2005-03-30 14:30:00,1.5695,1.5697,1.5692,1.5696,34000000.0
2005-03-30 14:31:00,1.5696,1.5698,1.5694,1.5697,34000000.0
2005-03-30 14:32:00,1.5697,1.57,1.5696,1.5697,34000000.0
2005-03-30 14:33:00,1.5698,1.5701,1.5697,1.5698,34000000.0
2005-03-30 14:34:00,1.5697,1.5701,1.5696,1.57,34000000.0
2005-03-30 14:35:00,1.5701,1.5712,1.5699,1.5711,34000000.0
2005-03-30 14:36:00,1.5712,1.5712,1.5705,1.5706,34000000.0
2005-03-30 14:37:00,1.5705,1.571,1.5705,1.5707,34000000.0
2005-03-30 14:38:00,1.5708,1.5709,1.5705,1.5706,34000000.0
2005-03-30 14:39:00,1.5705,1.571,1.5705,1.571,34000000.0
2005-03-30 14:40:00,1.571,1.571,1.571,1.571,34000000.0
2005-03-30 14:41:00,1.5707,1.5711,1.5705,1.5707,34000000.0
2005-03-30 14:42:00,1.5708,1.5708,1.5702,1.5703,34000000.0
2005-03-30 14:43:00,1.5703,1.571,1.5702,1.5708,34000000.0
2005-03-30 14:44:00,1.5706,1.571,1.5705,1.5708,34000000.0
2005-03-30 14:45:00,1.5707,1.5712,1.5706,1.5712,34000000.0
2005-03-30 14:46:00,1.5712,1.5715,1.5709,1.571,34000000.0
2005-03-30 14:47:00,1.571,1.5717,1.5707,1.5714,34000000.0
2005-03-30 14:48:00,1.5715,1.5715,1.5712,1.5714,34000000.0
2005-03-30 14:49:00,1.5713,1.5714,1.5712,1.5713,34000000.0
2005-03-30 14:50:00,1.5714,1.5717,1.5713,1.5714,34000000.0
2005-03-30 14:51:00,1.5713,1.5716,1.5713,1.5716,34000000.0
2005-03-30 14:52:00,1.5714,1.5715,1.5713,1.5714,34000000.0
2005-03-30 14:53:00,1.5716,1.5717,1.5713,1.5717,34000000.0
2005-03-30 14:54:00,1.5716,1.5717,1.5709,1.5712,34000000.0
2005-03-30 14:55:00,1.5713,1.5714,1.5705,1.5706,34000000.0
2005-03-30 14:56:00,1.5705,1.5709,1.5705,1.5708,34000000.0
2005-03-30 14:57:00,1.5707,1.5711,1.5705,1.5706,34000000.0
2005-03-30 14:58:00,1.5707,1.571,1.5704,1.5705,34000000.0
2005-03-30 14:59:00,1.5706,1.5706,1.5703,1.5704,34000000.0
2005-03-30 15:00:00,1.5703,1.5706,1.5701,1.5702,34000000.0
2005-03-30 15:01:00,1.5702,1.5704,1.5701,1.5702,34000000.0
2005-03-30 15:02:00,1.5703,1.5707,1.5702,1.5706,34000000.0
2005-03-30 15:03:00,1.5705,1.5707,1.5701,1.5702,34000000.0
2005-03-30 15:04:00,1.5702,1.5705,1.5701,1.5705,34000000.0
2005-03-30 15:05:00,1.5705,1.5707,1.5703,1.5704,34000000.0
2005-03-30 15:06:00,1.5704,1.5705,1.5701,1.5702,34000000.0
2005-03-30 15:07:00,1.5703,1.5704,1.5701,1.5702,34000000.0
2005-03-30 15:08:00,1.5702,1.5703,1.5701,1.5702,34000000.0
2005-03-30 15:09:00,1.5702,1.5704,1.5701,1.5704,34000000.0
2005-03-30 15:10:00,1.5703,1.5706,1.5701,1.5703,34000000.0
2005-03-30 15:11:00,1.5704,1.5704,1.5702,1.5702,34000000.0
2005-03-30 15:12:00,1.5701,1.5702,1.5697,1.5698,34000000.0
2005-03-30 15:13:00,1.57,1.5701,1.5697,1.5698,34000000.0
2005-03-30 15:14:00,1.5697,1.5698,1.5696,1.5697,34000000.0
2005-03-30 15:15:00,1.5693,1.5698,1.5692,1.5695,34000000.0
2005-03-30 15:16:00,1.5696,1.5698,1.5695,1.5696,34000000.0
2005-03-30 15:17:00,1.5694,1.5695,1.569,1.5693,34000000.0
2005-03-30 15:18:00,1.5692,1.5697,1.569,1.5695,34000000.0
2005-03-30 15:19:00,1.5696,1.5697,1.5692,1.5696,34000000.0
2005-03-30 15:20:00,1.5696,1.5697,1.569,1.5694,34000000.0
2005-03-30 15:21:00,1.5695,1.5699,1.5694,1.5698,34000000.0
2005-03-30 15:22:00,1.57,1.5701,1.5698,1.5701,34000000.0
2005-03-30 15:23:00,1.57,1.5703,1.5699,1.57,34000000.0
2005-03-30 15:24:00,1.57,1.5703,1.5699,1.5702,34000000.0
2005-03-30 15:25:00,1.5701,1.5702,1.5699,1.5701,34000000.0
2005-03-30 15:26:00,1.5702,1.5704,1.57,1.5703,34000000.0
2005-03-30 15:27:00,1.5702,1.5704,1.57,1.5702,34000000.0
2005-03-30 15:28:00,1.5701,1.5702,1.5693,1.5696,34000000.0
2005-03-30 15:29:00,1.5697,1.5699,1.5692,1.5698,34000000.0
2005-03-30 15:30:00,1.5696,1.5705,1.5693,1.5699,34000000.0
2005-03-30 15:31:00,1.5698,1.57,1.5693,1.5696,34000000.0
2005-03-30 15:32:00,1.5695,1.57,1.5693,1.5694,34000000.0
2005-03-30 15:33:00,1.5694,1.5699,1.5693,1.5697,34000000.0
2005-03-30 15:34:00,1.5697,1.5701,1.5695,1.5698,34000000.0
2005-03-30 15:35:00,1.5698,1.5699,1.5693,1.5697,34000000.0
2005-03-30 15:36:00,1.5698,1.5706,1.5697,1.5704,34000000.0
2005-03-30 15:37:00,1.5704,1.5709,1.5703,1.5704,34000000.0
2005-03-30 15:38:00,1.5705,1.5709,1.5702,1.5704,34000000.0
2005-03-30 15:39:00,1.5704,1.5708,1.5702,1.5703,34000000.0
2005-03-30 15:40:00,1.5703,1.5707,1.5701,1.5705,34000000.0
2005-03-30 15:41:00,1.5704,1.5707,1.5702,1.5703,34000000.0
2005-03-30 15:42:00,1.5705,1.5708,1.5702,1.5708,34000000.0
2005-03-30 15:43:00,1.5707,1.5708,1.5701,1.5702,34000000.0
2005-03-30 15:44:00,1.5701,1.5703,1.5696,1.5698,34000000.0
2005-03-30 15:45:00,1.5698,1.5704,1.5694,1.57,34000000.0
2005-03-30 15:46:00,1.5701,1.5709,1.5701,1.5708,34000000.0
2005-03-30 15:47:00,1.5708,1.5714,1.5703,1.5705,34000000.0
2005-03-30 15:48:00,1.5706,1.571,1.5703,1.5706,34000000.0
2005-03-30 15:49:00,1.5706,1.571,1.5703,1.5708,34000000.0
2005-03-30 15:50:00,1.5705,1.5707,1.5696,1.5703,34000000.0
2005-03-30 15:51:00,1.5704,1.5709,1.5703,1.5705,34000000.0
2005-03-30 15:52:00,1.5705,1.5709,1.5704,1.5708,34000000.0
2005-03-30 15:53:00,1.5707,1.571,1.5703,1.5706,34000000.0
2005-03-30 15:54:00,1.5705,1.5708,1.5702,1.5708,34000000.0
2005-03-30 15:55:00,1.5707,1.571,1.5704,1.5708,34000000.0
2005-03-30 15:56:00,1.571,1.5712,1.5707,1.5712,34000000.0
2005-03-30 15:57:00,1.5711,1.5714,1.5708,1.5709,34000000.0
2005-03-30 15:58:00,1.571,1.5714,1.5709,1.5712,34000000.0
2005-03-30 15:59:00,1.5712,1.5712,1.5705,1.5706,34000000.0
2005-03-30 16:00:00,1.5705,1.5706,1.5697,1.5698,34000000.0
2005-03-30 16:01:00,1.5701,1.5707,1.5698,1.5706,34000000.0
2005-03-30 16:02:00,1.5706,1.5709,1.5705,1.5705,34000000.0
2005-03-30 16:03:00,1.5706,1.571,1.5704,1.5707,34000000.0
2005-03-30 16:04:00,1.5707,1.5719,1.5705,1.5714,34000000.0
2005-03-30 16:05:00,1.5719,1.5725,1.5716,1.5724,34000000.0
2005-03-30 16:06:00,1.5725,1.5728,1.5724,1.5726,34000000.0
2005-03-30 16:07:00,1.5726,1.5735,1.5724,1.5728,34000000.0
2005-03-30 16:08:00,1.5732,1.5737,1.573,1.5735,34000000.0
2005-03-30 16:09:00,1.5735,1.5735,1.5728,1.5732,34000000.0
2005-03-30 16:10:00,1.5731,1.5732,1.5726,1.5726,34000000.0
2005-03-30 16:11:00,1.5727,1.5728,1.5724,1.5727,34000000.0
2005-03-30 16:12:00,1.5726,1.573,1.5726,1.5727,34000000.0
2005-03-30 16:13:00,1.5726,1.573,1.5726,1.5726,34000000.0
2005-03-30 16:14:00,1.5727,1.5731,1.5726,1.5731,34000000.0
2005-03-30 16:15:00,1.5729,1.573,1.5726,1.5726,34000000.0
2005-03-30 16:16:00,1.5727,1.5728,1.5724,1.5725,34000000.0
2005-03-30 16:17:00,1.5727,1.573,1.5726,1.5728,34000000.0
2005-03-30 16:18:00,1.5727,1.5738,1.5726,1.5737,34000000.0
2005-03-30 16:19:00,1.5737,1.5737,1.5734,1.5735,34000000.0
2005-03-30 16:20:00,1.5735,1.5737,1.5731,1.5736,34000000.0
2005-03-30 16:21:00,1.5735,1.5737,1.5733,1.5737,34000000.0
2005-03-30 16:22:00,1.5736,1.5738,1.5734,1.5737,34000000.0
2005-03-30 16:23:00,1.5736,1.5738,1.5733,1.5738,34000000.0
2005-03-30 16:24:00,1.5739,1.5743,1.5738,1.5742,34000000.0
2005-03-30 16:25:00,1.5742,1.5743,1.5738,1.574,34000000.0
2005-03-30 16:26:00,1.574,1.5745,1.5738,1.5744,34000000.0
2005-03-30 16:27:00,1.5744,1.5749,1.5741,1.5746,34000000.0
2005-03-30 16:28:00,1.5746,1.5747,1.5743,1.5743,34000000.0
2005-03-30 16:29:00,1.5744,1.5745,1.5743,1.5743,34000000.0
2005-03-30 16:30:00,1.5744,1.5745,1.5739,1.5742,34000000.0
2005-03-30 16:31:00,1.574,1.5743,1.5738,1.5741,34000000.0
2005-03-30 16:32:00,1.5739,1.5742,1.5735,1.5741,34000000.0
2005-03-30 16:33:00,1.574,1.577,1.574,1.5756,34000000.0
2005-03-30 16:34:00,1.5755,1.5766,1.5753,1.5763,34000000.0
2005-03-30 16:35:00,1.5763,1.5766,1.5756,1.5761,34000000.0
2005-03-30 16:36:00,1.5761,1.5762,1.575,1.5756,34000000.0
2005-03-30 16:37:00,1.5757,1.5758,1.5751,1.5755,34000000.0
2005-03-30 16:38:00,1.5754,1.5756,1.5751,1.5753,34000000.0
2005-03-30 16:39:00,1.5754,1.5754,1.5751,1.5754,34000000.0
2005-03-30 16:40:00,1.5752,1.5755,1.5745,1.5752,34000000.0
2005-03-30 16:41:00,1.5754,1.5764,1.5753,1.5763,34000000.0
2005-03-30 16:42:00,1.5765,1.5766,1.5763,1.5765,34000000.0
2005-03-30 16:43:00,1.5765,1.5766,1.5761,1.5763,34000000.0
2005-03-30 16:44:00,1.5763,1.5768,1.5762,1.5767,34000000.0
2005-03-30 16:45:00,1.5767,1.5778,1.5766,1.5777,34000000.0
2005-03-30 16:46:00,1.5779,1.5783,1.577,1.5773,34000000.0
2005-03-30 16:47:00,1.5773,1.5775,1.5772,1.5775,34000000.0
2005-03-30 16:48:00,1.5775,1.5775,1.577,1.5772,34000000.0
2005-03-30 16:49:00,1.5773,1.5774,1.577,1.5773,34000000.0
2005-03-30 16:50:00,1.5773,1.5776,1.5771,1.5775,34000000.0
2005-03-30 16:51:00,1.5775,1.5776,1.5769,1.577,34000000.0
2005-03-30 16:52:00,1.5771,1.5775,1.5769,1.5773,34000000.0
2005-03-30 16:53:00,1.5773,1.5778,1.5772,1.5776,34000000.0
2005-03-30 16:54:00,1.5775,1.5775,1.577,1.5774,34000000.0
2005-03-30 16:55:00,1.5774,1.5778,1.5772,1.5775,34000000.0
2005-03-30 16:56:00,1.5775,1.5776,1.5763,1.5765,34000000.0
2005-03-30 16:57:00,1.5765,1.5768,1.5763,1.5767,34000000.0
2005-03-30 16:58:00,1.5766,1.5771,1.5763,1.5765,34000000.0
2005-03-30 16:59:00,1.5766,1.5768,1.5763,1.5766,34000000.0
2005-03-30 17:00:00,1.5762,1.5768,1.576,1.5762,34000000.0
2005-03-30 17:01:00,1.5761,1.5764,1.5758,1.5763,34000000.0
2005-03-30 17:02:00,1.5763,1.5764,1.5758,1.5759,34000000.0
2005-03-30 17:03:00,1.5756,1.5759,1.5751,1.5756,34000000.0
2005-03-30 17:04:00,1.5758,1.576,1.5754,1.5755,34000000.0
2005-03-30 17:05:00,1.5755,1.5758,1.5751,1.5752,34000000.0
2005-03-30 17:06:00,1.5752,1.5758,1.5751,1.5757,34000000.0
2005-03-30 17:07:00,1.5758,1.5762,1.5757,1.5758,34000000.0
2005-03-30 17:08:00,1.5758,1.5762,1.5755,1.5759,34000000.0
2005-03-30 17:09:00,1.5761,1.5761,1.5754,1.5757,34000000.0
2005-03-30 17:10:00,1.5758,1.5758,1.5751,1.5752,34000000.0
2005-03-30 17:11:00,1.5754,1.5754,1.5751,1.5753,34000000.0
2005-03-30 17:12:00,1.5752,1.5753,1.5747,1.5752,34000000.0
2005-03-30 17:13:00,1.5752,1.5754,1.575,1.5752,34000000.0
2005-03-30 17:14:00,1.5751,1.5755,1.5749,1.5751,34000000.0
2005-03-30 17:15:00,1.5752,1.5756,1.575,1.5751,34000000.0
2005-03-30 17:16:00,1.5752,1.5756,1.5747,1.5749,34000000.0
2005-03-30 17:17:00,1.5748,1.5753,1.5747,1.5752,34000000.0
2005-03-30 17:18:00,1.5751,1.5753,1.5748,1.5752,34000000.0
2005-03-30 17:19:00,1.5753,1.5757,1.5751,1.5754,34000000.0
2005-03-30 17:20:00,1.5753,1.5763,1.5752,1.5761,34000000.0
2005-03-30 17:21:00,1.5762,1.5764,1.5761,1.5763,34000000.0
2005-03-30 17:22:00,1.5765,1.5766,1.5762,1.5765,34000000.0
2005-03-30 17:23:00,1.5765,1.5766,1.5764,1.5765,34000000.0
2005-03-30 17:24:00,1.5765,1.5769,1.5764,1.5769,34000000.0
2005-03-30 17:25:00,1.5771,1.5773,1.5766,1.5769,34000000.0
2005-03-30 17:26:00,1.577,1.5776,1.5769,1.5773,34000000.0
2005-03-30 17:27:00,1.5773,1.5774,1.577,1.5773,34000000.0
2005-03-30 17:28:00,1.5774,1.5779,1.5773,1.5777,34000000.0
2005-03-30 17:29:00,1.5778,1.5779,1.5775,1.5778,34000000.0
2005-03-30 17:30:00,1.5777,1.5779,1.5775,1.5777,34000000.0
2005-03-30 17:31:00,1.5777,1.5779,1.5776,1.5778,34000000.0
2005-03-30 17:32:00,1.5777,1.5786,1.5777,1.5784,34000000.0
2005-03-30 17:33:00,1.5784,1.5787,1.5778,1.5786,34000000.0
2005-03-30 17:34:00,1.5786,1.5791,1.5785,1.579,34000000.0
2005-03-30 17:35:00,1.5789,1.5793,1.5785,1.5788,34000000.0
2005-03-30 17:36:00,1.5788,1.5788,1.5781,1.5782,34000000.0
2005-03-30 17:37:00,1.5782,1.5785,1.5781,1.5782,34000000.0
2005-03-30 17:38:00,1.5781,1.5782,1.5777,1.5779,34000000.0
2005-03-30 17:39:00,1.5778,1.578,1.5778,1.5779,34000000.0
2005-03-30 17:40:00,1.5775,1.578,1.5772,1.5776,34000000.0
2005-03-30 17:41:00,1.5776,1.5776,1.5772,1.5775,34000000.0
2005-03-30 17:42:00,1.5774,1.5775,1.576,1.5763,34000000.0
2005-03-30 17:43:00,1.5765,1.5768,1.5763,1.5763,34000000.0
2005-03-30 17:44:00,1.5764,1.5765,1.5762,1.5763,34000000.0
2005-03-30 17:48:00,1.5766,1.5769,1.5762,1.5765,34000000.0
2005-03-30 17:49:00,1.5766,1.5768,1.5762,1.5765,34000000.0
2005-03-30 17:50:00,1.5766,1.5768,1.576,1.5763,34000000.0
2005-03-30 17:51:00,1.5765,1.5769,1.576,1.5763,34000000.0
2005-03-30 17:52:00,1.5765,1.5767,1.5757,1.5765,34000000.0
2005-03-30 17:53:00,1.5766,1.5768,1.5756,1.5761,34000000.0
2005-03-30 17:54:00,1.5759,1.5765,1.5756,1.5761,34000000.0
2005-03-30 17:55:00,1.576,1.5762,1.5756,1.5759,34000000.0
2005-03-30 17:56:00,1.5758,1.5761,1.5754,1.5758,34000000.0
2005-03-30 17:57:00,1.5756,1.576,1.575,1.5758,34000000.0
2005-03-30 17:58:00,1.5756,1.576,1.5747,1.5749,34000000.0
2005-03-30 17:59:00,1.5751,1.5753,1.5747,1.5749,34000000.0
2005-03-30 18:00:00,1.5752,1.5759,1.5748,1.5753,34000000.0
2005-03-30 18:01:00,1.5754,1.5757,1.5743,1.5749,34000000.0
2005-03-30 18:02:00,1.5747,1.5752,1.5745,1.5749,34000000.0
2005-03-30 18:03:00,1.5747,1.5758,1.5743,1.5751,34000000.0
2005-03-30 18:04:00,1.5756,1.576,1.575,1.5756,34000000.0
2005-03-30 18:05:00,1.5754,1.576,1.5748,1.5753,34000000.0
2005-03-30 18:06:00,1.5756,1.576,1.5748,1.5751,34000000.0
2005-03-30 18:07:00,1.5753,1.5757,1.5747,1.5754,34000000.0
2005-03-30 18:08:00,1.5753,1.5757,1.575,1.5754,34000000.0
2005-03-30 18:09:00,1.5751,1.5757,1.5748,1.5751,34000000.0
2005-03-30 18:10:00,1.5753,1.5757,1.5748,1.5751,34000000.0
2005-03-30 18:11:00,1.5753,1.5755,1.5747,1.5749,34000000.0
2005-03-30 18:12:00,1.5747,1.5753,1.5745,1.5751,34000000.0
2005-03-30 18:13:00,1.5749,1.5752,1.5745,1.5747,34000000.0
2005-03-30 18:14:00,1.5749,1.5752,1.5743,1.5747,34000000.0
2005-03-30 18:15:00,1.5746,1.575,1.5739,1.5742,34000000.0
2005-03-30 18:16:00,1.5742,1.5745,1.5734,1.5742,34000000.0
2005-03-30 18:17:00,1.574,1.575,1.5738,1.5742,34000000.0
2005-03-30 18:18:00,1.5744,1.575,1.574,1.5744,34000000.0
2005-03-30 18:19:00,1.5746,1.5748,1.574,1.5744,34000000.0
2005-03-30 18:20:00,1.5746,1.5752,1.5741,1.5749,34000000.0
2005-03-30 18:21:00,1.5746,1.575,1.5741,1.5747,34000000.0
2005-03-30 18:22:00,1.5746,1.5753,1.5743,1.5747,34000000.0
2005-03-30 18:23:00,1.5749,1.5757,1.5747,1.5753,34000000.0
2005-03-30 18:24:00,1.5751,1.5758,1.5747,1.5756,34000000.0
2005-03-30 18:25:00,1.5754,1.5761,1.5752,1.5758,34000000.0
2005-03-30 18:26:00,1.5754,1.5761,1.575,1.5754,34000000.0
2005-03-30 18:27:00,1.5753,1.5757,1.5747,1.5749,34000000.0
2005-03-30 18:28:00,1.5747,1.5753,1.5745,1.575,34000000.0
2005-03-30 18:29:00,1.5749,1.5753,1.5745,1.5747,34000000.0
2005-03-30 18:30:00,1.5749,1.5752,1.5743,1.5749,34000000.0
2005-03-30 18:31:00,1.5749,1.5752,1.5741,1.5744,34000000.0
2005-03-30 18:32:00,1.5747,1.5753,1.5743,1.5751,34000000.0
2005-03-30 18:33:00,1.5749,1.5757,1.5745,1.5753,34000000.0
2005-03-30 18:34:00,1.5754,1.5759,1.5748,1.5756,34000000.0
2005-03-30 18:35:00,1.5754,1.576,1.575,1.5756,34000000.0
2005-03-30 18:36:00,1.5754,1.5759,1.5748,1.5756,34000000.0
2005-03-30 18:37:00,1.5754,1.5758,1.575,1.5754,34000000.0
2005-03-30 18:38:00,1.5753,1.5757,1.5748,1.5751,34000000.0
2005-03-30 18:39:00,1.5753,1.5755,1.5747,1.5753,34000000.0
2005-03-30 18:40:00,1.5751,1.5753,1.5747,1.5749,34000000.0
2005-03-30 18:41:00,1.5751,1.5755,1.5748,1.5751,34000000.0
2005-03-30 18:42:00,1.5749,1.5757,1.5747,1.5751,34000000.0
2005-03-30 18:43:00,1.5749,1.5752,1.5747,1.5749,34000000.0
2005-03-30 18:44:00,1.5747,1.5752,1.5745,1.5749,34000000.0
2005-03-30 18:45:00,1.5748,1.5752,1.5741,1.5746,34000000.0
2005-03-30 18:46:00,1.5745,1.5748,1.574,1.5744,34000000.0
2005-03-30 18:47:00,1.5742,1.5745,1.574,1.5742,34000000.0
2005-03-30 18:48:00,1.5742,1.5744,1.5739,1.5742,34000000.0
2005-03-30 18:49:00,1.5742,1.5746,1.5738,1.5744,34000000.0
2005-03-30 18:51:00,1.5741,1.5742,1.5739,1.574,34000000.0
2005-03-30 18:52:00,1.574,1.5745,1.5738,1.5742,34000000.0
2005-03-30 18:53:00,1.5741,1.5743,1.574,1.5741,34000000.0
2005-03-30 18:54:00,1.574,1.5742,1.574,1.5741,34000000.0
2005-03-30 18:55:00,1.574,1.5747,1.5738,1.5742,34000000.0
2005-03-30 18:56:00,1.5744,1.575,1.5739,1.5744,34000000.0
2005-03-30 18:57:00,1.5742,1.5748,1.5739,1.5745,34000000.0
2005-03-30 18:58:00,1.5744,1.5747,1.574,1.5744,34000000.0
2005-03-30 18:59:00,1.5742,1.5747,1.574,1.5744,34000000.0
2005-03-30 19:00:00,1.5742,1.5745,1.5734,1.5737,34000000.0
2005-03-30 19:01:00,1.5738,1.5741,1.5733,1.5739,34000000.0
2005-03-30 19:02:00,1.5738,1.5745,1.5735,1.5742,34000000.0
2005-03-30 19:03:00,1.5742,1.5745,1.5738,1.5742,34000000.0
2005-03-30 19:04:00,1.574,1.5745,1.5736,1.5742,34000000.0
2005-03-30 19:05:00,1.5742,1.5745,1.5739,1.5742,34000000.0
2005-03-30 19:06:00,1.5742,1.5745,1.5739,1.5742,34000000.0
2005-03-30 19:07:00,1.5742,1.5744,1.5738,1.574,34000000.0
2005-03-30 19:08:00,1.5742,1.5744,1.5735,1.5739,34000000.0
2005-03-30 19:09:00,1.5738,1.5741,1.5734,1.5737,34000000.0
2005-03-30 19:10:00,1.5738,1.574,1.5733,1.5735,34000000.0
2005-03-30 19:11:00,1.5735,1.5738,1.5731,1.5735,34000000.0
2005-03-30 19:12:00,1.5735,1.5739,1.5733,1.5737,34000000.0
2005-03-30 19:13:00,1.5735,1.574,1.5732,1.5738,34000000.0
2005-03-30 19:14:00,1.5738,1.5741,1.5733,1.5735,34000000.0
2005-03-30 19:15:00,1.5738,1.574,1.5733,1.5735,34000000.0
2005-03-30 19:16:00,1.5738,1.5743,1.5735,1.5739,34000000.0
2005-03-30 19:17:00,1.574,1.5744,1.5736,1.574,34000000.0
2005-03-30 19:18:00,1.5739,1.5744,1.5736,1.5742,34000000.0
2005-03-30 19:19:00,1.5742,1.5746,1.5739,1.5742,34000000.0
2005-03-30 19:20:00,1.5744,1.5746,1.574,1.5742,34000000.0
2005-03-30 19:21:00,1.5744,1.5746,1.574,1.5744,34000000.0
2005-03-30 19:22:00,1.5742,1.575,1.574,1.5746,34000000.0
2005-03-30 19:23:00,1.5747,1.575,1.5742,1.5745,34000000.0
2005-03-30 19:24:00,1.5744,1.5746,1.574,1.5742,34000000.0
2005-03-30 19:25:00,1.5744,1.5747,1.5741,1.5745,34000000.0
2005-03-30 19:26:00,1.574,1.5745,1.5739,1.5742,34000000.0
2005-03-30 19:27:00,1.5744,1.5747,1.5741,1.5744,34000000.0
2005-03-30 19:28:00,1.5745,1.5748,1.574,1.5745,34000000.0
2005-03-30 19:29:00,1.5744,1.5747,1.574,1.5745,34000000.0
2005-03-30 19:30:00,1.5744,1.5747,1.574,1.5742,34000000.0
2005-03-30 19:31:00,1.5742,1.5746,1.5741,1.5744,34000000.0
2005-03-30 19:32:00,1.5742,1.5747,1.574,1.5745,34000000.0
2005-03-30 19:33:00,1.5744,1.5746,1.574,1.5744,34000000.0
2005-03-30 19:34:00,1.5745,1.5747,1.574,1.5745,34000000.0
2005-03-30 19:35:00,1.5744,1.5747,1.574,1.5742,34000000.0
2005-03-30 19:36:00,1.5744,1.5752,1.574,1.5749,34000000.0
2005-03-30 19:37:00,1.5747,1.5752,1.5745,1.5749,34000000.0
2005-03-30 19:38:00,1.5749,1.5755,1.5745,1.5753,34000000.0
2005-03-30 19:39:00,1.5754,1.576,1.5748,1.5756,34000000.0
2005-03-30 19:40:00,1.5756,1.5759,1.5748,1.5751,34000000.0
2005-03-30 19:41:00,1.5749,1.5752,1.5747,1.5749,34000000.0
2005-03-30 19:42:00,1.5748,1.5752,1.5743,1.5747,34000000.0
2005-03-30 19:43:00,1.5746,1.5753,1.5742,1.5749,34000000.0
2005-03-30 19:44:00,1.5751,1.5755,1.5748,1.5751,34000000.0
2005-03-30 19:45:00,1.5749,1.5752,1.5745,1.5747,34000000.0
2005-03-30 19:46:00,1.5749,1.5753,1.5747,1.5751,34000000.0
2005-03-30 19:47:00,1.5749,1.5752,1.5747,1.5749,34000000.0
2005-03-30 19:48:00,1.5747,1.5748,1.5747,1.5747,34000000.0
2005-03-30 19:49:00,1.5748,1.5752,1.5745,1.5749,34000000.0
2005-03-30 19:50:00,1.5751,1.5757,1.5747,1.5754,34000000.0
2005-03-30 19:51:00,1.5756,1.5761,1.5752,1.5759,34000000.0
2005-03-30 19:52:00,1.5758,1.576,1.5752,1.5758,34000000.0
2005-03-30 19:53:00,1.5756,1.576,1.5752,1.5756,34000000.0
2005-03-30 19:54:00,1.5756,1.5761,1.5752,1.5756,34000000.0
2005-03-30 19:55:00,1.5756,1.5764,1.5753,1.5759,34000000.0
2005-03-30 19:56:00,1.5761,1.5768,1.5756,1.5766,34000000.0
2005-03-30 19:57:00,1.5767,1.5775,1.5762,1.577,34000000.0
2005-03-30 19:58:00,1.5767,1.5774,1.5764,1.577,34000000.0
2005-03-30 19:59:00,1.5772,1.5779,1.5769,1.5777,34000000.0
2005-03-30 20:00:00,1.5777,1.578,1.5764,1.577,34000000.0
2005-03-30 20:01:00,1.5772,1.5774,1.5763,1.577,34000000.0
2005-03-30 20:02:00,1.5766,1.5769,1.5763,1.5767,34000000.0
2005-03-30 20:03:00,1.5766,1.5768,1.5762,1.5765,34000000.0
2005-03-30 20:04:00,1.5763,1.5767,1.576,1.5765,34000000.0
2005-03-30 20:05:00,1.5763,1.5767,1.576,1.5765,34000000.0
2005-03-30 20:06:00,1.5767,1.5769,1.5763,1.5767,34000000.0
2005-03-30 20:07:00,1.5766,1.5772,1.5762,1.5767,34000000.0
2005-03-30 20:08:00,1.5766,1.5772,1.5763,1.577,34000000.0
2005-03-30 20:09:00,1.5767,1.5772,1.5764,1.5767,34000000.0
2005-03-30 20:10:00,1.577,1.5772,1.5763,1.5766,34000000.0
2005-03-30 20:11:00,1.5765,1.5767,1.5762,1.5765,34000000.0
2005-03-30 20:12:00,1.5763,1.5763,1.5761,1.5762,34000000.0
2005-03-30 20:13:00,1.5761,1.5765,1.5759,1.5761,34000000.0
2005-03-30 20:14:00,1.5763,1.5772,1.576,1.577,34000000.0
2005-03-30 20:15:00,1.577,1.5775,1.5764,1.5767,34000000.0
2005-03-30 20:16:00,1.577,1.5774,1.5762,1.577,34000000.0
2005-03-30 20:17:00,1.577,1.5775,1.5767,1.577,34000000.0
2005-03-30 20:18:00,1.577,1.5774,1.5762,1.5767,34000000.0
2005-03-30 20:19:00,1.5765,1.5769,1.5762,1.5767,34000000.0
2005-03-30 20:20:00,1.5766,1.5769,1.5762,1.5765,34000000.0
2005-03-30 20:21:00,1.5766,1.5768,1.5762,1.5765,34000000.0
2005-03-30 20:27:00,1.5763,1.5764,1.5762,1.5762,34000000.0
2005-03-30 20:28:00,1.5761,1.5765,1.5756,1.5759,34000000.0
2005-03-30 20:29:00,1.576,1.5765,1.5756,1.5763,34000000.0
2005-03-30 20:30:00,1.576,1.5765,1.5757,1.5763,34000000.0
2005-03-30 20:31:00,1.5763,1.5764,1.5762,1.5762,34000000.0
2005-03-30 20:32:00,1.5763,1.5767,1.5762,1.5765,34000000.0
2005-03-30 20:33:00,1.5763,1.5767,1.576,1.5765,34000000.0
2005-03-30 20:34:00,1.5766,1.5768,1.5762,1.5766,34000000.0
2005-03-30 20:35:00,1.5765,1.5767,1.5756,1.5761,34000000.0
2005-03-30 20:36:00,1.5759,1.5764,1.5754,1.5758,34000000.0
2005-03-30 20:37:00,1.5756,1.5759,1.5753,1.5756,34000000.0
2005-03-30 20:38:00,1.5758,1.576,1.5754,1.5758,34000000.0
2005-03-30 20:39:00,1.5756,1.5759,1.5753,1.5756,34000000.0
2005-03-30 20:40:00,1.5754,1.5758,1.5752,1.5756,34000000.0
2005-03-30 20:41:00,1.5756,1.5761,1.5753,1.5759,34000000.0
2005-03-30 20:42:00,1.5758,1.576,1.5752,1.5758,34000000.0
2005-03-30 20:43:00,1.5756,1.576,1.5753,1.5758,34000000.0
2005-03-30 20:44:00,1.5756,1.576,1.5753,1.5758,34000000.0
2005-03-30 20:45:00,1.5757,1.5757,1.5754,1.5756,34000000.0
2005-03-30 20:46:00,1.5756,1.5759,1.5753,1.5756,34000000.0
2005-03-30 20:47:00,1.5756,1.5759,1.5753,1.5756,34000000.0
2005-03-30 20:48:00,1.5754,1.5758,1.5752,1.5756,34000000.0
2005-03-30 20:49:00,1.5754,1.5757,1.5752,1.5754,34000000.0
2005-03-30 20:50:00,1.5753,1.5755,1.5747,1.5749,34000000.0
2005-03-30 20:51:00,1.5749,1.5753,1.5747,1.5749,34000000.0
2005-03-30 20:52:00,1.5751,1.5753,1.5747,1.5749,34000000.0
2005-03-30 20:53:00,1.575,1.5751,1.5749,1.575,34000000.0
2005-03-30 20:54:00,1.5749,1.5751,1.5748,1.5749,34000000.0
2005-03-30 20:55:00,1.5752,1.5753,1.5747,1.5751,34000000.0
2005-03-30 20:56:00,1.5749,1.5755,1.5747,1.5751,34000000.0
2005-03-30 20:58:00,1.5749,1.5753,1.5747,1.5751,34000000.0
2005-03-30 20:59:00,1.5749,1.5752,1.5747,1.5749,34000000.0
2005-03-30 21:00:00,1.575,1.575,1.575,1.575,34000000.0
2005-03-30 21:01:00,1.5749,1.5753,1.5747,1.5751,34000000.0
2005-03-30 21:02:00,1.5749,1.5753,1.5747,1.5751,34000000.0
2005-03-30 21:03:00,1.5751,1.5752,1.5747,1.5749,34000000.0
2005-03-30 21:04:00,1.5751,1.5755,1.5748,1.5751,34000000.0
2005-03-30 21:05:00,1.5749,1.5752,1.5747,1.5749,34000000.0
2005-03-30 21:06:00,1.5747,1.5752,1.5745,1.5749,34000000.0
2005-03-30 21:07:00,1.5747,1.5753,1.5745,1.5749,34000000.0
2005-03-30 21:08:00,1.5747,1.5752,1.5745,1.5749,34000000.0
2005-03-30 21:09:00,1.5747,1.5752,1.5745,1.5749,34000000.0
2005-03-30 21:12:00,1.5746,1.5752,1.5745,1.5747,34000000.0
2005-03-30 21:14:00,1.5745,1.5748,1.5739,1.5742,34000000.0
2005-03-30 21:15:00,1.5742,1.5745,1.5736,1.5742,34000000.0
2005-03-30 21:16:00,1.5744,1.5746,1.574,1.5742,34000000.0
2005-03-30 21:17:00,1.5744,1.575,1.5739,1.5742,34000000.0
2005-03-30 21:18:00,1.574,1.5745,1.5733,1.5742,34000000.0
2005-03-30 21:19:00,1.574,1.5745,1.5738,1.5742,34000000.0
2005-03-30 21:20:00,1.5742,1.5745,1.5739,1.5742,34000000.0
2005-03-30 21:21:00,1.5742,1.5745,1.5738,1.574,34000000.0
2005-03-30 21:22:00,1.5739,1.5744,1.5733,1.574,34000000.0
2005-03-30 21:23:00,1.5738,1.5743,1.5735,1.5738,34000000.0
2005-03-30 21:24:00,1.574,1.5744,1.5734,1.5738,34000000.0
2005-03-30 21:25:00,1.574,1.5744,1.5735,1.5742,34000000.0
2005-03-30 21:26:00,1.5742,1.5745,1.5736,1.5742,34000000.0
2005-03-30 21:27:00,1.5742,1.5746,1.5736,1.5742,34000000.0
2005-03-30 21:28:00,1.5742,1.5748,1.5739,1.5746,34000000.0
2005-03-30 21:29:00,1.5744,1.575,1.5741,1.5747,34000000.0
2005-03-30 21:30:00,1.5746,1.5751,1.5743,1.5747,34000000.0
2005-03-30 21:31:00,1.5746,1.575,1.574,1.5742,34000000.0
2005-03-30 21:32:00,1.5744,1.575,1.574,1.5744,34000000.0
2005-03-30 21:33:00,1.5744,1.5748,1.5743,1.5746,34000000.0
2005-03-30 21:34:00,1.5744,1.5746,1.574,1.5742,34000000.0
2005-03-30 21:35:00,1.574,1.5748,1.574,1.5742,34000000.0
2005-03-30 21:36:00,1.5739,1.5745,1.5739,1.5742,34000000.0
2005-03-30 21:37:00,1.5742,1.5745,1.5736,1.5742,34000000.0
2005-03-30 21:38:00,1.574,1.5745,1.5736,1.5742,34000000.0
2005-03-30 21:39:00,1.5742,1.5745,1.5739,1.5742,34000000.0
2005-03-30 21:40:00,1.5742,1.5746,1.5739,1.5742,34000000.0
2005-03-30 21:41:00,1.5742,1.5745,1.574,1.5742,34000000.0
2005-03-30 21:42:00,1.574,1.5745,1.5739,1.5742,34000000.0
2005-03-30 21:43:00,1.5742,1.5745,1.5739,1.5742,34000000.0
2005-03-30 21:44:00,1.5739,1.5744,1.5738,1.5742,34000000.0
2005-03-30 21:45:00,1.5742,1.5745,1.574,1.5742,34000000.0
2005-03-30 21:47:00,1.5742,1.5746,1.574,1.5742,34000000.0
2005-03-30 21:48:00,1.5744,1.5748,1.5741,1.5744,34000000.0
2005-03-30 21:49:00,1.5743,1.5744,1.5742,1.5743,34000000.0
2005-03-30 21:50:00,1.5742,1.5746,1.574,1.5744,34000000.0
2005-03-30 21:51:00,1.5742,1.5746,1.5739,1.5744,34000000.0
2005-03-30 21:52:00,1.5746,1.5748,1.5741,1.5744,34000000.0
2005-03-30 21:53:00,1.5746,1.5752,1.574,1.5744,34000000.0
2005-03-30 21:54:00,1.5746,1.5748,1.574,1.5746,34000000.0
2005-03-30 21:55:00,1.5742,1.5746,1.5739,1.5742,34000000.0
2005-03-30 21:56:00,1.5742,1.5744,1.5733,1.5738,34000000.0
2005-03-30 21:57:00,1.5742,1.5744,1.5734,1.5737,34000000.0
2005-03-30 21:58:00,1.5735,1.5744,1.5733,1.5742,34000000.0
2005-03-30 21:59:00,1.5739,1.5744,1.5734,1.5738,34000000.0
2005-03-30 22:00:00,1.574,1.5745,1.5734,1.5742,34000000.0
2005-03-30 22:01:00,1.5738,1.574,1.5734,1.5737,34000000.0
2005-03-30 22:02:00,1.5738,1.574,1.5726,1.5731,34000000.0
2005-03-30 22:03:00,1.5733,1.5738,1.5726,1.5733,34000000.0
2005-03-30 22:04:00,1.5733,1.5738,1.5728,1.5733,34000000.0
2005-03-30 22:05:00,1.5733,1.5738,1.5726,1.5733,34000000.0
2005-03-30 22:06:00,1.5731,1.5735,1.5726,1.5733,34000000.0
2005-03-30 22:07:00,1.5731,1.5735,1.5726,1.5731,34000000.0
2005-03-30 22:08:00,1.5728,1.5733,1.5726,1.5731,34000000.0
2005-03-30 22:09:00,1.5728,1.5733,1.5726,1.5728,34000000.0
2005-03-30 22:10:00,1.5728,1.5731,1.5725,1.5728,34000000.0
2005-03-30 22:11:00,1.5728,1.5731,1.5725,1.5728,34000000.0
2005-03-30 22:12:00,1.5731,1.5735,1.5724,1.5728,34000000.0
2005-03-30 22:13:00,1.5726,1.5731,1.5721,1.5728,34000000.0
2005-03-30 22:14:00,1.5728,1.573,1.5721,1.5724,34000000.0
2005-03-30 22:15:00,1.5725,1.5725,1.5724,1.5725,34000000.0
2005-03-30 22:16:00,1.5724,1.5725,1.5722,1.5723,34000000.0
2005-03-30 22:17:00,1.5723,1.5729,1.5719,1.5724,34000000.0
2005-03-30 22:18:00,1.5726,1.5731,1.5724,1.5728,34000000.0
2005-03-30 22:19:00,1.5728,1.5733,1.5725,1.5728,34000000.0
2005-03-30 22:21:00,1.5726,1.5727,1.5725,1.5726,34000000.0
2005-03-30 22:22:00,1.5728,1.573,1.5725,1.5728,34000000.0
2005-03-30 22:23:00,1.5728,1.5731,1.5724,1.5728,34000000.0
2005-03-30 22:24:00,1.5728,1.5733,1.5721,1.5731,34000000.0
2005-03-30 22:25:00,1.5728,1.5731,1.5724,1.5726,34000000.0
2005-03-30 22:27:00,1.5728,1.5731,1.5724,1.5726,34000000.0
2005-03-30 22:28:00,1.5724,1.5731,1.572,1.5726,34000000.0
2005-03-30 22:29:00,1.5724,1.5731,1.5721,1.5728,34000000.0
2005-03-30 22:30:00,1.5728,1.573,1.5721,1.5726,34000000.0
2005-03-30 22:31:00,1.5724,1.5726,1.5718,1.5721,34000000.0
2005-03-30 22:32:00,1.5721,1.5726,1.5719,1.5724,34000000.0
2005-03-30 22:33:00,1.5723,1.5725,1.5718,1.5723,34000000.0
2005-03-30 22:34:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-30 22:35:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-30 22:39:00,1.5719,1.5724,1.5717,1.5721,34000000.0
2005-03-30 22:40:00,1.5719,1.5724,1.5713,1.5721,34000000.0
2005-03-30 22:41:00,1.5719,1.5723,1.5716,1.5719,34000000.0
2005-03-30 22:42:00,1.5719,1.5723,1.5712,1.5721,34000000.0
2005-03-30 22:43:00,1.5723,1.5725,1.5718,1.5721,34000000.0
2005-03-30 22:44:00,1.5723,1.5725,1.5717,1.5721,34000000.0
2005-03-30 22:45:00,1.5719,1.5721,1.5719,1.572,34000000.0
2005-03-30 22:46:00,1.5721,1.5726,1.572,1.5724,34000000.0
2005-03-30 22:47:00,1.5721,1.5725,1.5718,1.5723,34000000.0
2005-03-30 22:48:00,1.5721,1.5725,1.5717,1.5721,34000000.0
2005-03-30 22:49:00,1.5719,1.5723,1.5713,1.5716,34000000.0
2005-03-30 22:50:00,1.5717,1.5719,1.5713,1.5717,34000000.0
2005-03-30 22:51:00,1.5719,1.5722,1.5713,1.5719,34000000.0
2005-03-30 22:52:00,1.5716,1.5718,1.5706,1.5714,34000000.0
2005-03-30 22:53:00,1.571,1.5712,1.5707,1.571,34000000.0
2005-03-30 22:54:00,1.5712,1.5714,1.5705,1.5707,34000000.0
2005-03-30 22:55:00,1.5709,1.5716,1.5706,1.5714,34000000.0
2005-03-30 22:56:00,1.571,1.5711,1.5706,1.5709,34000000.0
2005-03-30 22:57:00,1.5712,1.5714,1.5706,1.5712,34000000.0
2005-03-30 22:58:00,1.5714,1.5716,1.5709,1.5714,34000000.0
2005-03-30 22:59:00,1.571,1.5712,1.5709,1.5711,34000000.0
2005-03-30 23:00:00,1.571,1.5717,1.5707,1.5714,34000000.0
2005-03-30 23:01:00,1.5712,1.5716,1.5709,1.5712,34000000.0
2005-03-30 23:02:00,1.5714,1.5716,1.5709,1.5712,34000000.0
2005-03-30 23:03:00,1.5709,1.5714,1.5706,1.5712,34000000.0
2005-03-30 23:04:00,1.5714,1.5716,1.5709,1.5714,34000000.0
2005-03-30 23:06:00,1.5714,1.5718,1.5711,1.5714,34000000.0
2005-03-30 23:08:00,1.5715,1.5717,1.5711,1.5714,34000000.0
2005-03-30 23:09:00,1.5716,1.5721,1.5712,1.5716,34000000.0
2005-03-30 23:10:00,1.5714,1.5722,1.5711,1.5719,34000000.0
2005-03-30 23:11:00,1.5717,1.5723,1.5714,1.5719,34000000.0
2005-03-30 23:12:00,1.5717,1.5721,1.5714,1.5717,34000000.0
2005-03-30 23:13:00,1.5719,1.5721,1.5714,1.5717,34000000.0
2005-03-30 23:14:00,1.5719,1.5722,1.5717,1.5719,34000000.0
2005-03-30 23:15:00,1.5717,1.5723,1.5714,1.5719,34000000.0
2005-03-30 23:16:00,1.5717,1.5719,1.5712,1.5717,34000000.0
2005-03-30 23:17:00,1.5719,1.5721,1.5711,1.5714,34000000.0
2005-03-30 23:18:00,1.5714,1.5719,1.5711,1.5717,34000000.0
2005-03-30 23:19:00,1.5716,1.5719,1.5713,1.5717,34000000.0
2005-03-30 23:20:00,1.5716,1.5719,1.5712,1.5714,34000000.0
2005-03-30 23:21:00,1.5714,1.5718,1.5711,1.5714,34000000.0
2005-03-30 23:22:00,1.5714,1.5717,1.571,1.5712,34000000.0
2005-03-30 23:23:00,1.5712,1.5715,1.5704,1.5707,34000000.0
2005-03-30 23:24:00,1.5709,1.5714,1.5705,1.5712,34000000.0
2005-03-30 23:25:00,1.5709,1.5716,1.5706,1.5712,34000000.0
2005-03-30 23:26:00,1.5714,1.5716,1.5709,1.5712,34000000.0
2005-03-30 23:27:00,1.5712,1.5715,1.5706,1.5712,34000000.0
2005-03-30 23:28:00,1.5709,1.5714,1.5706,1.5712,34000000.0
2005-03-30 23:29:00,1.5709,1.5715,1.5706,1.5712,34000000.0
2005-03-30 23:30:00,1.5712,1.5715,1.5709,1.5712,34000000.0
2005-03-30 23:31:00,1.5712,1.5717,1.5709,1.5714,34000000.0
2005-03-30 23:32:00,1.5714,1.5718,1.571,1.5716,34000000.0
2005-03-30 23:33:00,1.5714,1.5723,1.5712,1.5717,34000000.0
2005-03-30 23:34:00,1.5721,1.5723,1.5712,1.5714,34000000.0
2005-03-30 23:35:00,1.5716,1.5718,1.5712,1.5714,34000000.0
2005-03-30 23:36:00,1.5714,1.5716,1.571,1.5712,34000000.0
2005-03-30 23:37:00,1.5714,1.5716,1.571,1.5712,34000000.0
2005-03-30 23:38:00,1.5712,1.5716,1.5709,1.5712,34000000.0
2005-03-30 23:39:00,1.5712,1.5715,1.5706,1.5712,34000000.0
2005-03-30 23:40:00,1.5709,1.5714,1.5706,1.5709,34000000.0
2005-03-30 23:41:00,1.5712,1.5714,1.5709,1.5712,34000000.0
2005-03-30 23:42:00,1.5709,1.5714,1.5706,1.5712,34000000.0
2005-03-30 23:43:00,1.5713,1.5714,1.5706,1.5709,34000000.0
2005-03-30 23:44:00,1.571,1.5716,1.5706,1.5709,34000000.0
2005-03-30 23:45:00,1.5714,1.5717,1.571,1.5712,34000000.0
2005-03-30 23:46:00,1.5712,1.5714,1.5704,1.5707,34000000.0
2005-03-30 23:47:00,1.5705,1.5709,1.5698,1.5707,34000000.0
2005-03-30 23:48:00,1.5705,1.5711,1.5702,1.5709,34000000.0
2005-03-30 23:49:00,1.5712,1.5716,1.5706,1.5709,34000000.0
2005-03-30 23:50:00,1.5707,1.5708,1.5705,1.5706,34000000.0
2005-03-30 23:51:00,1.5707,1.5711,1.5703,1.5705,34000000.0
2005-03-30 23:52:00,1.5707,1.5709,1.5704,1.5707,34000000.0
2005-03-30 23:53:00,1.5704,1.5709,1.5703,1.5707,34000000.0
2005-03-30 23:54:00,1.5709,1.5711,1.5703,1.5707,34000000.0
2005-03-30 23:55:00,1.5709,1.5714,1.5706,1.5712,34000000.0
2005-03-30 23:56:00,1.5711,1.5716,1.5709,1.5712,34000000.0
2005-03-30 23:57:00,1.5717,1.5719,1.5711,1.5714,34000000.0
2005-03-30 23:58:00,1.5714,1.5719,1.5712,1.5716,34000000.0
2005-03-30 23:59:00,1.5715,1.5718,1.5705,1.5714,34000000.0
2005-03-31 00:00:00,1.5709,1.5714,1.5706,1.5709,34000000.0
2005-03-31 00:01:00,1.5712,1.5715,1.5706,1.5712,34000000.0
2005-03-31 00:02:00,1.5714,1.5717,1.5711,1.5714,34000000.0
2005-03-31 00:03:00,1.5714,1.5718,1.5711,1.5716,34000000.0
2005-03-31 00:04:00,1.5714,1.5718,1.5712,1.5714,34000000.0
2005-03-31 00:05:00,1.5712,1.5717,1.571,1.5714,34000000.0
2005-03-31 00:06:00,1.5712,1.5715,1.571,1.5712,34000000.0
2005-03-31 00:07:00,1.5709,1.5711,1.5706,1.5709,34000000.0
2005-03-31 00:08:00,1.5706,1.5709,1.5704,1.5707,34000000.0
2005-03-31 00:09:00,1.5709,1.5714,1.5706,1.5709,34000000.0
2005-03-31 00:10:00,1.5708,1.5709,1.5707,1.5708,34000000.0
2005-03-31 00:11:00,1.5709,1.571,1.5706,1.5707,34000000.0
2005-03-31 00:12:00,1.5708,1.5715,1.5706,1.5712,34000000.0
2005-03-31 00:13:00,1.5712,1.5714,1.5709,1.5712,34000000.0
2005-03-31 00:14:00,1.5706,1.5716,1.5704,1.5712,34000000.0
2005-03-31 00:15:00,1.5714,1.5722,1.5712,1.5719,34000000.0
2005-03-31 00:16:00,1.5716,1.5723,1.5713,1.5719,34000000.0
2005-03-31 00:17:00,1.5719,1.572,1.5713,1.5716,34000000.0
2005-03-31 00:18:00,1.5716,1.5717,1.5715,1.5716,34000000.0
2005-03-31 00:19:00,1.5717,1.5722,1.5716,1.5719,34000000.0
2005-03-31 00:20:00,1.5721,1.5723,1.5718,1.5721,34000000.0
2005-03-31 00:21:00,1.5719,1.5721,1.5718,1.5719,34000000.0
2005-03-31 00:22:00,1.572,1.5721,1.5719,1.572,34000000.0
2005-03-31 00:23:00,1.5719,1.5721,1.5718,1.572,34000000.0
2005-03-31 00:24:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-31 00:25:00,1.5719,1.5723,1.5717,1.5721,34000000.0
2005-03-31 00:26:00,1.5719,1.5723,1.5717,1.5721,34000000.0
2005-03-31 00:27:00,1.5721,1.5724,1.5719,1.5721,34000000.0
2005-03-31 00:28:00,1.5723,1.5726,1.5719,1.5721,34000000.0
2005-03-31 00:29:00,1.5724,1.5726,1.5721,1.5724,34000000.0
2005-03-31 00:31:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-31 00:33:00,1.5719,1.5721,1.5718,1.5719,34000000.0
2005-03-31 00:34:00,1.572,1.5722,1.5718,1.572,34000000.0
2005-03-31 00:36:00,1.5719,1.5721,1.5718,1.5719,34000000.0
2005-03-31 00:37:00,1.5718,1.5722,1.5717,1.5719,34000000.0
2005-03-31 00:38:00,1.5721,1.5723,1.5718,1.5721,34000000.0
2005-03-31 00:39:00,1.5719,1.5722,1.5717,1.5719,34000000.0
2005-03-31 00:40:00,1.5718,1.5719,1.5717,1.5718,34000000.0
2005-03-31 00:41:00,1.5717,1.5722,1.5713,1.5719,34000000.0
2005-03-31 00:42:00,1.5719,1.5721,1.5713,1.5716,34000000.0
2005-03-31 00:43:00,1.5719,1.5722,1.5716,1.5719,34000000.0
2005-03-31 00:44:00,1.5719,1.5721,1.5716,1.5719,34000000.0
2005-03-31 00:45:00,1.5716,1.5721,1.5713,1.5719,34000000.0
2005-03-31 00:47:00,1.5716,1.5718,1.5713,1.5716,34000000.0
2005-03-31 00:49:00,1.5714,1.5716,1.5711,1.5714,34000000.0
2005-03-31 00:50:00,1.5714,1.5718,1.5712,1.5714,34000000.0
2005-03-31 00:51:00,1.5716,1.5721,1.5712,1.5716,34000000.0
2005-03-31 00:52:00,1.5714,1.5718,1.5711,1.5714,34000000.0
2005-03-31 00:53:00,1.5716,1.5718,1.5712,1.5714,34000000.0
2005-03-31 00:54:00,1.5715,1.5716,1.5714,1.5715,34000000.0
2005-03-31 00:55:00,1.5714,1.5717,1.5711,1.5714,34000000.0
2005-03-31 00:56:00,1.5714,1.5717,1.5711,1.5714,34000000.0
2005-03-31 00:57:00,1.5714,1.5717,1.5711,1.5714,34000000.0
2005-03-31 00:58:00,1.5714,1.5717,1.5711,1.5714,34000000.0
2005-03-31 01:02:00,1.5715,1.5718,1.5712,1.5716,34000000.0
2005-03-31 01:03:00,1.5714,1.5718,1.5712,1.5714,34000000.0
2005-03-31 01:04:00,1.5716,1.5718,1.5713,1.5716,34000000.0
2005-03-31 01:05:00,1.5714,1.5717,1.5712,1.5714,34000000.0
2005-03-31 01:06:00,1.5716,1.5721,1.5712,1.5714,34000000.0
2005-03-31 01:07:00,1.5714,1.5716,1.5711,1.5714,34000000.0
2005-03-31 01:08:00,1.5714,1.5717,1.5711,1.5714,34000000.0
2005-03-31 01:09:00,1.5714,1.5718,1.5712,1.5716,34000000.0
2005-03-31 01:10:00,1.5714,1.5718,1.5711,1.5714,34000000.0
2005-03-31 01:11:00,1.5716,1.5719,1.5711,1.5716,34000000.0
2005-03-31 01:12:00,1.5714,1.5717,1.571,1.5712,34000000.0
2005-03-31 01:13:00,1.5714,1.5717,1.571,1.5712,34000000.0
2005-03-31 01:14:00,1.5714,1.5717,1.571,1.5714,34000000.0
2005-03-31 01:15:00,1.5716,1.5719,1.5712,1.5714,34000000.0
2005-03-31 01:16:00,1.5721,1.5723,1.5714,1.5719,34000000.0
2005-03-31 01:17:00,1.5721,1.5724,1.5716,1.5719,34000000.0
2005-03-31 01:18:00,1.5719,1.5723,1.5713,1.5717,34000000.0
2005-03-31 01:19:00,1.5719,1.5722,1.5714,1.5719,34000000.0
2005-03-31 01:20:00,1.572,1.5721,1.5716,1.5719,34000000.0
2005-03-31 01:21:00,1.5719,1.5722,1.5716,1.5719,34000000.0
2005-03-31 01:22:00,1.5719,1.5724,1.5717,1.5721,34000000.0
2005-03-31 01:23:00,1.5721,1.5724,1.5719,1.5721,34000000.0
2005-03-31 01:24:00,1.5723,1.5725,1.5718,1.5721,34000000.0
2005-03-31 01:25:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-31 01:26:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-31 01:27:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-31 01:28:00,1.5719,1.5724,1.5716,1.5721,34000000.0
2005-03-31 01:29:00,1.5719,1.5723,1.5716,1.5721,34000000.0
2005-03-31 01:30:00,1.572,1.5721,1.5716,1.5719,34000000.0
2005-03-31 01:31:00,1.5717,1.5721,1.5714,1.5719,34000000.0
2005-03-31 01:32:00,1.5721,1.5723,1.5718,1.5721,34000000.0
2005-03-31 01:33:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-31 01:34:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-31 01:35:00,1.5721,1.5723,1.5718,1.5721,34000000.0
2005-03-31 01:36:00,1.5721,1.5724,1.5719,1.5721,34000000.0
2005-03-31 01:37:00,1.5724,1.573,1.572,1.5724,34000000.0
2005-03-31 01:38:00,1.5723,1.5726,1.572,1.5724,34000000.0
2005-03-31 01:39:00,1.5726,1.5729,1.5724,1.5726,34000000.0
2005-03-31 01:40:00,1.5724,1.5726,1.5718,1.5721,34000000.0
2005-03-31 01:41:00,1.5723,1.5729,1.5719,1.5724,34000000.0
2005-03-31 01:42:00,1.5726,1.5729,1.5721,1.5724,34000000.0
2005-03-31 01:43:00,1.5722,1.5729,1.5721,1.5726,34000000.0
2005-03-31 01:44:00,1.5723,1.5725,1.572,1.5723,34000000.0
2005-03-31 01:45:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-31 01:46:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-31 01:47:00,1.5718,1.572,1.5717,1.5719,34000000.0
2005-03-31 01:49:00,1.572,1.5721,1.5719,1.572,34000000.0
2005-03-31 01:50:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-31 01:51:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-31 01:53:00,1.5723,1.5725,1.572,1.5723,34000000.0
2005-03-31 01:54:00,1.5722,1.5724,1.5721,1.5722,34000000.0
2005-03-31 01:55:00,1.5721,1.5725,1.5718,1.5723,34000000.0
2005-03-31 01:57:00,1.5722,1.5729,1.5719,1.5724,34000000.0
2005-03-31 01:58:00,1.5727,1.5729,1.572,1.5723,34000000.0
2005-03-31 01:59:00,1.5736,1.5739,1.572,1.5724,34000000.0
2005-03-31 02:00:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-31 02:01:00,1.5719,1.5725,1.5717,1.5721,34000000.0
2005-03-31 02:02:00,1.5723,1.5725,1.5717,1.5721,34000000.0
2005-03-31 02:03:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-31 02:04:00,1.5721,1.5724,1.5717,1.5721,34000000.0
2005-03-31 02:05:00,1.5719,1.5724,1.5717,1.5721,34000000.0
2005-03-31 02:06:00,1.5721,1.5725,1.5719,1.5723,34000000.0
2005-03-31 02:07:00,1.5721,1.5724,1.5719,1.5721,34000000.0
2005-03-31 02:08:00,1.5723,1.5726,1.5721,1.5724,34000000.0
2005-03-31 02:09:00,1.5723,1.5725,1.572,1.5723,34000000.0
2005-03-31 02:10:00,1.5721,1.5725,1.5719,1.5723,34000000.0
2005-03-31 02:11:00,1.5724,1.5726,1.5721,1.5724,34000000.0
2005-03-31 02:12:00,1.5726,1.5729,1.5721,1.5726,34000000.0
2005-03-31 02:13:00,1.5724,1.5729,1.5721,1.5726,34000000.0
2005-03-31 02:14:00,1.5728,1.5731,1.5724,1.5728,34000000.0
2005-03-31 02:15:00,1.5726,1.5729,1.5724,1.5726,34000000.0
2005-03-31 02:16:00,1.5728,1.5731,1.5724,1.5728,34000000.0
2005-03-31 02:17:00,1.5726,1.5729,1.5724,1.5726,34000000.0
2005-03-31 02:18:00,1.5728,1.5731,1.5724,1.5728,34000000.0
2005-03-31 02:19:00,1.5728,1.5731,1.5725,1.5728,34000000.0
2005-03-31 02:20:00,1.5726,1.5732,1.5723,1.573,34000000.0
2005-03-31 02:21:00,1.5733,1.5735,1.573,1.5733,34000000.0
2005-03-31 02:22:00,1.5728,1.5731,1.5723,1.5726,34000000.0
2005-03-31 02:23:00,1.5728,1.5736,1.5724,1.5733,34000000.0
2005-03-31 02:24:00,1.5733,1.5735,1.5721,1.5724,34000000.0
2005-03-31 02:25:00,1.5726,1.5731,1.5723,1.5728,34000000.0
2005-03-31 02:26:00,1.5725,1.573,1.5724,1.5726,34000000.0
2005-03-31 02:27:00,1.5725,1.5731,1.5723,1.5726,34000000.0
2005-03-31 02:28:00,1.5728,1.573,1.572,1.5723,34000000.0
2005-03-31 02:29:00,1.5724,1.573,1.5721,1.5726,34000000.0
2005-03-31 02:30:00,1.5728,1.5736,1.5726,1.573,34000000.0
2005-03-31 02:31:00,1.5728,1.5732,1.5726,1.5728,34000000.0
2005-03-31 02:32:00,1.5726,1.573,1.5721,1.5724,34000000.0
2005-03-31 02:33:00,1.5721,1.5731,1.5718,1.5728,34000000.0
2005-03-31 02:34:00,1.5728,1.573,1.5725,1.5728,34000000.0
2005-03-31 02:35:00,1.5728,1.5731,1.5725,1.5728,34000000.0
2005-03-31 02:36:00,1.5728,1.5731,1.5725,1.5728,34000000.0
2005-03-31 02:37:00,1.5728,1.5731,1.5725,1.5728,34000000.0
2005-03-31 02:38:00,1.5728,1.5732,1.5723,1.5728,34000000.0
2005-03-31 02:39:00,1.5726,1.5729,1.5721,1.5724,34000000.0
2005-03-31 02:40:00,1.5726,1.5729,1.5721,1.5724,34000000.0
2005-03-31 02:41:00,1.5723,1.5725,1.572,1.5723,34000000.0
2005-03-31 02:42:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-31 02:43:00,1.5723,1.5729,1.5719,1.5726,34000000.0
2005-03-31 02:44:00,1.5728,1.5732,1.5725,1.5728,34000000.0
2005-03-31 02:45:00,1.5728,1.5731,1.5723,1.5726,34000000.0
2005-03-31 02:46:00,1.5728,1.573,1.5721,1.5726,34000000.0
2005-03-31 02:48:00,1.5726,1.5731,1.5725,1.5728,34000000.0
2005-03-31 02:49:00,1.5728,1.5731,1.5724,1.5728,34000000.0
2005-03-31 02:50:00,1.5728,1.573,1.5725,1.5728,34000000.0
2005-03-31 02:52:00,1.5726,1.5727,1.5725,1.5726,34000000.0
2005-03-31 02:53:00,1.5727,1.5731,1.5725,1.5728,34000000.0
2005-03-31 02:54:00,1.573,1.5736,1.5725,1.573,34000000.0
2005-03-31 02:55:00,1.5733,1.5735,1.5725,1.5733,34000000.0
2005-03-31 02:56:00,1.5733,1.5738,1.573,1.5733,34000000.0
2005-03-31 02:57:00,1.5735,1.5737,1.5731,1.5735,34000000.0
2005-03-31 02:58:00,1.5733,1.5736,1.573,1.5733,34000000.0
2005-03-31 02:59:00,1.5733,1.5735,1.5726,1.573,34000000.0
2005-03-31 03:00:00,1.5733,1.5736,1.5727,1.573,34000000.0
2005-03-31 03:01:00,1.5728,1.5732,1.5726,1.5728,34000000.0
2005-03-31 03:02:00,1.573,1.5732,1.5727,1.573,34000000.0
2005-03-31 03:03:00,1.5733,1.5737,1.5727,1.5735,34000000.0
2005-03-31 03:04:00,1.5733,1.5738,1.5731,1.5735,34000000.0
2005-03-31 03:05:00,1.5735,1.5738,1.5731,1.5735,34000000.0
2005-03-31 03:06:00,1.5731,1.5737,1.5727,1.5731,34000000.0
2005-03-31 03:07:00,1.5733,1.5738,1.5731,1.5735,34000000.0
2005-03-31 03:08:00,1.5735,1.5738,1.5732,1.5735,34000000.0
2005-03-31 03:09:00,1.5735,1.5737,1.5728,1.5731,34000000.0
2005-03-31 03:10:00,1.5733,1.5736,1.5726,1.5733,34000000.0
2005-03-31 03:11:00,1.5731,1.5736,1.5723,1.5728,34000000.0
2005-03-31 03:12:00,1.5726,1.5732,1.5723,1.573,34000000.0
2005-03-31 03:13:00,1.5728,1.5731,1.5723,1.5728,34000000.0
2005-03-31 03:14:00,1.5726,1.573,1.5721,1.5726,34000000.0
2005-03-31 03:15:00,1.5728,1.573,1.5718,1.5721,34000000.0
2005-03-31 03:16:00,1.5719,1.5728,1.5717,1.5724,34000000.0
2005-03-31 03:17:00,1.5726,1.573,1.5721,1.5728,34000000.0
2005-03-31 03:18:00,1.5728,1.5731,1.5723,1.5728,34000000.0
2005-03-31 03:19:00,1.573,1.5735,1.5726,1.5728,34000000.0
2005-03-31 03:20:00,1.5733,1.5735,1.5726,1.5728,34000000.0
2005-03-31 03:21:00,1.573,1.5732,1.5726,1.5728,34000000.0
2005-03-31 03:24:00,1.5729,1.5731,1.5721,1.5724,34000000.0
2005-03-31 03:25:00,1.5726,1.5728,1.5719,1.5721,34000000.0
2005-03-31 03:26:00,1.5723,1.5725,1.5719,1.5721,34000000.0
2005-03-31 03:27:00,1.5721,1.5723,1.5714,1.5717,34000000.0
2005-03-31 03:28:00,1.5719,1.5722,1.5716,1.5719,34000000.0
2005-03-31 03:29:00,1.5721,1.5723,1.5718,1.5721,34000000.0
2005-03-31 03:30:00,1.5719,1.5723,1.5717,1.5719,34000000.0
2005-03-31 03:31:00,1.5721,1.5723,1.5717,1.5721,34000000.0
2005-03-31 03:32:00,1.5722,1.5724,1.5719,1.5721,34000000.0
2005-03-31 03:33:00,1.5723,1.5725,1.5719,1.5721,34000000.0
2005-03-31 03:34:00,1.5723,1.5725,1.5719,1.5721,34000000.0
2005-03-31 03:35:00,1.5723,1.5725,1.572,1.5723,34000000.0
2005-03-31 03:36:00,1.5723,1.5726,1.572,1.5723,34000000.0
2005-03-31 03:37:00,1.5721,1.5725,1.5719,1.5723,34000000.0
2005-03-31 03:39:00,1.5724,1.5726,1.5721,1.5724,34000000.0
2005-03-31 03:40:00,1.5723,1.5726,1.572,1.5723,34000000.0
2005-03-31 03:41:00,1.5724,1.5726,1.5719,1.5724,34000000.0
2005-03-31 03:42:00,1.5723,1.5726,1.572,1.5724,34000000.0
2005-03-31 03:43:00,1.5723,1.5726,1.572,1.5724,34000000.0
2005-03-31 03:44:00,1.5721,1.5724,1.5719,1.5721,34000000.0
2005-03-31 03:45:00,1.5721,1.5725,1.5718,1.5721,34000000.0
2005-03-31 03:46:00,1.5722,1.5725,1.5719,1.5721,34000000.0
2005-03-31 03:48:00,1.5719,1.5723,1.5717,1.5721,34000000.0
2005-03-31 03:49:00,1.5719,1.5723,1.5717,1.5719,34000000.0
2005-03-31 03:50:00,1.5719,1.5721,1.5716,1.5719,34000000.0
2005-03-31 03:51:00,1.5717,1.5721,1.5713,1.5717,34000000.0
2005-03-31 03:52:00,1.5716,1.5718,1.5711,1.5714,34000000.0
2005-03-31 03:53:00,1.5712,1.5718,1.571,1.5714,34000000.0
2005-03-31 03:54:00,1.5714,1.5718,1.571,1.5712,34000000.0
2005-03-31 03:55:00,1.5714,1.5717,1.5711,1.5714,34000000.0
2005-03-31 03:56:00,1.5714,1.5719,1.5711,1.5717,34000000.0
2005-03-31 03:57:00,1.5716,1.5721,1.5713,1.5717,34000000.0
2005-03-31 03:58:00,1.5716,1.5718,1.5713,1.5716,34000000.0
2005-03-31 03:59:00,1.5717,1.5719,1.5714,1.5717,34000000.0
2005-03-31 04:00:00,1.5716,1.5719,1.5713,1.5717,34000000.0
2005-03-31 04:01:00,1.5715,1.5719,1.5713,1.5717,34000000.0
2005-03-31 04:03:00,1.5717,1.5721,1.5714,1.5719,34000000.0
2005-03-31 04:04:00,1.5717,1.5719,1.5713,1.5717,34000000.0
2005-03-31 04:06:00,1.5715,1.5719,1.5713,1.5716,34000000.0
2005-03-31 04:07:00,1.5717,1.5719,1.5714,1.5717,34000000.0
2005-03-31 04:08:00,1.5716,1.5719,1.5713,1.5717,34000000.0
2005-03-31 04:09:00,1.5719,1.5721,1.5714,1.5717,34000000.0
2005-03-31 04:10:00,1.5718,1.5719,1.5713,1.5717,34000000.0
2005-03-31 04:11:00,1.5719,1.5721,1.5714,1.5717,34000000.0
2005-03-31 04:12:00,1.5719,1.5723,1.5716,1.5719,34000000.0
2005-03-31 04:13:00,1.5719,1.5721,1.5716,1.5719,34000000.0
2005-03-31 04:14:00,1.572,1.5722,1.5717,1.572,34000000.0
2005-03-31 04:15:00,1.5721,1.5722,1.5718,1.5719,34000000.0
2005-03-31 04:17:00,1.5718,1.572,1.5717,1.5718,34000000.0
2005-03-31 04:20:00,1.5717,1.5719,1.5712,1.5716,34000000.0
2005-03-31 04:21:00,1.5717,1.5719,1.5713,1.5716,34000000.0
2005-03-31 04:23:00,1.5714,1.5717,1.5712,1.5714,34000000.0
2005-03-31 04:24:00,1.5716,1.5718,1.5712,1.5714,34000000.0
2005-03-31 04:25:00,1.5717,1.5719,1.5714,1.5717,34000000.0
2005-03-31 04:26:00,1.5719,1.5722,1.5716,1.5719,34000000.0
2005-03-31 04:27:00,1.5719,1.5722,1.5716,1.5719,34000000.0
2005-03-31 04:28:00,1.5721,1.5723,1.5718,1.5721,34000000.0
2005-03-31 04:29:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-31 04:30:00,1.5719,1.5722,1.5716,1.5719,34000000.0
2005-03-31 04:31:00,1.5719,1.5721,1.5713,1.5717,34000000.0
2005-03-31 04:32:00,1.5716,1.5718,1.5712,1.5716,34000000.0
2005-03-31 04:33:00,1.5714,1.5719,1.5712,1.5717,34000000.0
2005-03-31 04:34:00,1.5716,1.5721,1.5713,1.5717,34000000.0
2005-03-31 04:35:00,1.5716,1.5721,1.5713,1.5719,34000000.0
2005-03-31 04:36:00,1.5716,1.5719,1.5712,1.5716,34000000.0
2005-03-31 04:38:00,1.5716,1.5719,1.5713,1.5716,34000000.0
2005-03-31 04:39:00,1.5717,1.5722,1.5713,1.5719,34000000.0
2005-03-31 04:40:00,1.5719,1.5722,1.5714,1.5717,34000000.0
2005-03-31 04:41:00,1.5719,1.5721,1.5714,1.5719,34000000.0
2005-03-31 04:42:00,1.5717,1.5721,1.5713,1.5719,34000000.0
2005-03-31 04:43:00,1.5717,1.5719,1.5713,1.5716,34000000.0
2005-03-31 04:44:00,1.5714,1.5719,1.5711,1.5717,34000000.0
2005-03-31 04:45:00,1.5716,1.5719,1.5713,1.5716,34000000.0
2005-03-31 04:46:00,1.5714,1.5718,1.5712,1.5714,34000000.0
2005-03-31 04:47:00,1.5714,1.5716,1.5711,1.5714,34000000.0
2005-03-31 04:48:00,1.5714,1.5717,1.5712,1.5714,34000000.0
2005-03-31 04:49:00,1.5714,1.5718,1.571,1.5712,34000000.0
2005-03-31 04:50:00,1.5714,1.5719,1.5711,1.5716,34000000.0
2005-03-31 04:51:00,1.5717,1.5719,1.5713,1.5717,34000000.0
2005-03-31 04:52:00,1.5717,1.5718,1.5712,1.5716,34000000.0
2005-03-31 04:53:00,1.5717,1.5719,1.5713,1.5716,34000000.0
2005-03-31 04:55:00,1.5717,1.5721,1.5712,1.5719,34000000.0
2005-03-31 04:56:00,1.5717,1.5721,1.5714,1.5719,34000000.0
2005-03-31 04:57:00,1.5717,1.5719,1.5713,1.5716,34000000.0
2005-03-31 04:58:00,1.5714,1.5718,1.5712,1.5714,34000000.0
2005-03-31 04:59:00,1.5716,1.5718,1.5713,1.5716,34000000.0
2005-03-31 05:01:00,1.5717,1.5719,1.5713,1.5717,34000000.0
2005-03-31 05:02:00,1.5719,1.5723,1.5716,1.5721,34000000.0
2005-03-31 05:03:00,1.5721,1.5724,1.5718,1.5721,34000000.0
2005-03-31 05:05:00,1.5721,1.5723,1.5718,1.5721,34000000.0
2005-03-31 05:08:00,1.5725,1.5726,1.5724,1.5725,34000000.0
2005-03-31 05:09:00,1.5724,1.5725,1.5722,1.5723,34000000.0
2005-03-31 05:11:00,1.5724,1.5725,1.5722,1.5723,34000000.0
2005-03-31 05:12:00,1.5724,1.5725,1.5723,1.5724,34000000.0
2005-03-31 05:13:00,1.5723,1.5724,1.5721,1.5723,34000000.0
2005-03-31 05:14:00,1.5722,1.5723,1.5719,1.5722,34000000.0
2005-03-31 05:15:00,1.5723,1.5725,1.572,1.5723,34000000.0
2005-03-31 05:16:00,1.5724,1.5725,1.5721,1.5722,34000000.0
2005-03-31 05:17:00,1.5724,1.5725,1.5719,1.5722,34000000.0
2005-03-31 05:21:00,1.5721,1.5723,1.572,1.5722,34000000.0
2005-03-31 05:22:00,1.5723,1.5725,1.5722,1.5724,34000000.0
2005-03-31 05:23:00,1.5725,1.5726,1.5724,1.5725,34000000.0
2005-03-31 05:25:00,1.5724,1.5726,1.5723,1.5725,34000000.0
2005-03-31 05:26:00,1.5724,1.5726,1.5723,1.5725,34000000.0
2005-03-31 05:27:00,1.5724,1.5726,1.5723,1.5725,34000000.0
2005-03-31 05:29:00,1.5724,1.5726,1.5723,1.5724,34000000.0
2005-03-31 05:30:00,1.5725,1.5726,1.5724,1.5725,34000000.0
2005-03-31 05:32:00,1.5724,1.5726,1.5722,1.5725,34000000.0
2005-03-31 05:33:00,1.5724,1.5726,1.572,1.5723,34000000.0
2005-03-31 05:34:00,1.5722,1.5724,1.572,1.5722,34000000.0
2005-03-31 05:35:00,1.5721,1.5723,1.572,1.5721,34000000.0
2005-03-31 05:36:00,1.5722,1.5724,1.5721,1.5723,34000000.0
2005-03-31 05:37:00,1.5722,1.5724,1.5721,1.5723,34000000.0
2005-03-31 05:38:00,1.5724,1.5725,1.5722,1.5723,34000000.0
2005-03-31 05:39:00,1.5724,1.5725,1.5723,1.5724,34000000.0
2005-03-31 05:40:00,1.5722,1.5723,1.5721,1.5722,34000000.0
2005-03-31 05:41:00,1.5723,1.5724,1.5721,1.5722,34000000.0
2005-03-31 05:42:00,1.5723,1.5724,1.5721,1.5722,34000000.0
2005-03-31 05:43:00,1.5721,1.5723,1.572,1.5722,34000000.0
2005-03-31 05:47:00,1.5721,1.5724,1.572,1.5723,34000000.0
2005-03-31 05:48:00,1.5722,1.5724,1.5718,1.5719,34000000.0
2005-03-31 05:49:00,1.5719,1.5721,1.5718,1.5719,34000000.0
2005-03-31 05:51:00,1.5718,1.5722,1.5716,1.5721,34000000.0
2005-03-31 05:52:00,1.5722,1.5725,1.572,1.5724,34000000.0
2005-03-31 05:53:00,1.5723,1.5725,1.5721,1.5722,34000000.0
2005-03-31 05:55:00,1.5724,1.5725,1.5723,1.5724,34000000.0
2005-03-31 05:57:00,1.5725,1.5728,1.5724,1.5727,34000000.0
2005-03-31 05:58:00,1.5726,1.5728,1.5725,1.5727,34000000.0
2005-03-31 05:59:00,1.5728,1.573,1.5726,1.5727,34000000.0
2005-03-31 06:00:00,1.5726,1.5728,1.5725,1.5726,34000000.0
2005-03-31 06:01:00,1.5727,1.5728,1.5724,1.5725,34000000.0
2005-03-31 06:03:00,1.5726,1.5728,1.5724,1.5725,34000000.0
2005-03-31 06:05:00,1.5724,1.5725,1.5723,1.5724,34000000.0
2005-03-31 06:06:00,1.5723,1.5725,1.5722,1.5724,34000000.0
2005-03-31 06:07:00,1.5723,1.5725,1.5721,1.5723,34000000.0
2005-03-31 06:08:00,1.5722,1.5723,1.5721,1.5722,34000000.0
2005-03-31 06:10:00,1.5723,1.5724,1.5721,1.5722,34000000.0
2005-03-31 06:11:00,1.5721,1.5723,1.572,1.5721,34000000.0
2005-03-31 06:12:00,1.5722,1.5724,1.5721,1.5723,34000000.0
2005-03-31 06:13:00,1.5722,1.5724,1.5721,1.5722,34000000.0
2005-03-31 06:16:00,1.5724,1.5725,1.5722,1.5723,34000000.0
2005-03-31 06:18:00,1.5722,1.5724,1.5721,1.5722,34000000.0
2005-03-31 06:20:00,1.5723,1.5724,1.5721,1.5723,34000000.0
2005-03-31 06:21:00,1.5722,1.5723,1.5719,1.572,34000000.0
2005-03-31 06:22:00,1.5721,1.5723,1.5719,1.5721,34000000.0
2005-03-31 06:25:00,1.572,1.5722,1.5718,1.5719,34000000.0
2005-03-31 06:26:00,1.5721,1.5722,1.5717,1.5718,34000000.0
2005-03-31 06:27:00,1.5719,1.5722,1.5715,1.5716,34000000.0
2005-03-31 06:28:00,1.5715,1.5718,1.5714,1.5717,34000000.0
2005-03-31 06:29:00,1.5719,1.572,1.5718,1.5719,34000000.0
2005-03-31 06:30:00,1.5716,1.572,1.5715,1.5719,34000000.0
2005-03-31 06:31:00,1.5717,1.5719,1.5715,1.5717,34000000.0
2005-03-31 06:32:00,1.5718,1.5719,1.5717,1.5718,34000000.0
2005-03-31 06:33:00,1.5719,1.572,1.5718,1.5719,34000000.0
2005-03-31 06:34:00,1.5718,1.572,1.5717,1.5719,34000000.0
2005-03-31 06:36:00,1.572,1.5722,1.5718,1.572,34000000.0
2005-03-31 06:37:00,1.5721,1.5722,1.572,1.5721,34000000.0
2005-03-31 06:38:00,1.5722,1.5723,1.5721,1.5722,34000000.0
2005-03-31 06:39:00,1.5721,1.5722,1.572,1.5721,34000000.0
2005-03-31 06:41:00,1.5722,1.5723,1.5721,1.5722,34000000.0
2005-03-31 06:42:00,1.5721,1.5722,1.572,1.5721,34000000.0
2005-03-31 06:45:00,1.572,1.5723,1.5719,1.5721,34000000.0
2005-03-31 06:46:00,1.572,1.5722,1.5719,1.5721,34000000.0
2005-03-31 06:47:00,1.572,1.5721,1.5716,1.5717,34000000.0
2005-03-31 06:48:00,1.5718,1.5719,1.5714,1.5716,34000000.0
2005-03-31 06:49:00,1.5715,1.5717,1.5714,1.5716,34000000.0
2005-03-31 06:50:00,1.5717,1.5718,1.5715,1.5716,34000000.0
2005-03-31 06:51:00,1.5717,1.5718,1.5714,1.5715,34000000.0
2005-03-31 06:52:00,1.5716,1.5717,1.5713,1.5715,34000000.0
2005-03-31 06:53:00,1.5714,1.5715,1.5712,1.5713,34000000.0
2005-03-31 06:54:00,1.5714,1.5715,1.5712,1.5714,34000000.0
2005-03-31 06:55:00,1.5713,1.5714,1.571,1.5712,34000000.0
2005-03-31 06:56:00,1.5713,1.5716,1.5711,1.5713,34000000.0
2005-03-31 06:57:00,1.5714,1.5716,1.5712,1.5715,34000000.0
2005-03-31 06:58:00,1.5714,1.5715,1.5713,1.5714,34000000.0
2005-03-31 06:59:00,1.5715,1.5716,1.5713,1.5715,34000000.0
2005-03-31 07:01:00,1.5714,1.5716,1.5713,1.5715,34000000.0
2005-03-31 07:02:00,1.5714,1.5715,1.5709,1.571,34000000.0
2005-03-31 07:03:00,1.5711,1.5712,1.5709,1.5711,34000000.0
2005-03-31 07:08:00,1.5711,1.5714,1.5709,1.571,34000000.0
2005-03-31 07:11:00,1.5711,1.5712,1.5708,1.571,34000000.0
2005-03-31 07:12:00,1.571,1.5711,1.5708,1.5709,34000000.0
2005-03-31 07:13:00,1.571,1.5711,1.5709,1.571,34000000.0
2005-03-31 07:14:00,1.5711,1.5712,1.5709,1.571,34000000.0
2005-03-31 07:15:00,1.5711,1.5712,1.5709,1.571,34000000.0
2005-03-31 07:16:00,1.5711,1.5712,1.5709,1.5711,34000000.0
2005-03-31 07:17:00,1.5712,1.5713,1.571,1.5711,34000000.0
2005-03-31 07:18:00,1.5712,1.5713,1.5709,1.5711,34000000.0
2005-03-31 07:20:00,1.571,1.5712,1.5709,1.571,34000000.0
2005-03-31 07:22:00,1.5712,1.5716,1.571,1.5712,34000000.0
2005-03-31 07:23:00,1.5713,1.5714,1.5711,1.5713,34000000.0
2005-03-31 07:24:00,1.5712,1.5713,1.571,1.5712,34000000.0
2005-03-31 07:26:00,1.5711,1.5713,1.571,1.5711,34000000.0
2005-03-31 07:27:00,1.5712,1.5714,1.571,1.5711,34000000.0
2005-03-31 07:28:00,1.5712,1.5713,1.571,1.5711,34000000.0
2005-03-31 07:29:00,1.5709,1.571,1.5708,1.5709,34000000.0
2005-03-31 07:30:00,1.571,1.5711,1.5708,1.5709,34000000.0
2005-03-31 07:31:00,1.5706,1.571,1.5705,1.5709,34000000.0
2005-03-31 07:32:00,1.571,1.5711,1.5709,1.571,34000000.0
2005-03-31 07:33:00,1.5709,1.571,1.5708,1.5709,34000000.0
2005-03-31 07:34:00,1.571,1.5711,1.5709,1.571,34000000.0
2005-03-31 07:37:00,1.5711,1.5713,1.5709,1.5712,34000000.0
2005-03-31 07:38:00,1.5711,1.5712,1.571,1.5711,34000000.0
2005-03-31 07:39:00,1.5712,1.5713,1.5711,1.5712,34000000.0
2005-03-31 07:40:00,1.5713,1.5714,1.5711,1.5713,34000000.0
2005-03-31 07:41:00,1.5712,1.5713,1.5711,1.5712,34000000.0
2005-03-31 07:42:00,1.5714,1.5715,1.5713,1.5714,34000000.0
2005-03-31 07:43:00,1.5713,1.5715,1.5711,1.5713,34000000.0
2005-03-31 07:44:00,1.5711,1.5713,1.571,1.5712,34000000.0
2005-03-31 07:45:00,1.5713,1.5714,1.5712,1.5713,34000000.0
2005-03-31 07:46:00,1.5714,1.5717,1.5713,1.5716,34000000.0
2005-03-31 07:47:00,1.5715,1.5716,1.5714,1.5715,34000000.0
2005-03-31 07:48:00,1.5716,1.5719,1.5715,1.5716,34000000.0
2005-03-31 07:49:00,1.5717,1.5719,1.5715,1.5716,34000000.0
2005-03-31 07:50:00,1.5717,1.5718,1.5716,1.5717,34000000.0
2005-03-31 07:51:00,1.5719,1.572,1.5718,1.5719,34000000.0
2005-03-31 07:52:00,1.5721,1.5723,1.5719,1.5722,34000000.0
2005-03-31 07:53:00,1.5723,1.5726,1.5721,1.5722,34000000.0
2005-03-31 07:54:00,1.5722,1.5723,1.572,1.5722,34000000.0
2005-03-31 07:56:00,1.5721,1.5722,1.572,1.5721,34000000.0
2005-03-31 07:57:00,1.5722,1.5723,1.5719,1.5721,34000000.0
2005-03-31 07:58:00,1.572,1.5722,1.5717,1.572,34000000.0
2005-03-31 07:59:00,1.5718,1.5719,1.5717,1.5718,34000000.0
2005-03-31 08:00:00,1.5719,1.5721,1.571,1.5711,34000000.0
2005-03-31 08:01:00,1.5716,1.5719,1.5711,1.5712,34000000.0
2005-03-31 08:02:00,1.5711,1.5715,1.5709,1.5712,34000000.0
2005-03-31 08:03:00,1.571,1.5712,1.5709,1.5711,34000000.0
2005-03-31 08:04:00,1.5713,1.5717,1.5713,1.5716,34000000.0
2005-03-31 08:05:00,1.5715,1.5723,1.5714,1.5721,34000000.0
2005-03-31 08:06:00,1.5722,1.5726,1.572,1.5721,34000000.0
2005-03-31 08:07:00,1.572,1.5721,1.5716,1.5717,34000000.0
2005-03-31 08:08:00,1.5718,1.5719,1.5712,1.5714,34000000.0
2005-03-31 08:09:00,1.5716,1.5717,1.5714,1.5717,34000000.0
2005-03-31 08:10:00,1.5716,1.5717,1.5707,1.5715,34000000.0
2005-03-31 08:11:00,1.5716,1.5725,1.5715,1.5723,34000000.0
2005-03-31 08:12:00,1.572,1.5723,1.5715,1.5717,34000000.0
2005-03-31 08:13:00,1.5718,1.5722,1.5717,1.5719,34000000.0
2005-03-31 08:14:00,1.572,1.5721,1.5717,1.5718,34000000.0
2005-03-31 08:15:00,1.5718,1.5723,1.5717,1.5719,34000000.0
2005-03-31 08:16:00,1.5721,1.5723,1.5719,1.5722,34000000.0
2005-03-31 08:17:00,1.5721,1.573,1.5721,1.5726,34000000.0
2005-03-31 08:18:00,1.5727,1.5728,1.5723,1.5725,34000000.0
2005-03-31 08:19:00,1.5724,1.5725,1.5721,1.5721,34000000.0
2005-03-31 08:20:00,1.572,1.5721,1.5718,1.5719,34000000.0
2005-03-31 08:21:00,1.5719,1.5722,1.5718,1.5721,34000000.0
2005-03-31 08:22:00,1.5722,1.5724,1.5721,1.5723,34000000.0
2005-03-31 08:23:00,1.5722,1.5724,1.5719,1.5719,34000000.0
2005-03-31 08:24:00,1.5719,1.5721,1.5718,1.5719,34000000.0
2005-03-31 08:25:00,1.5718,1.5719,1.5708,1.5715,34000000.0
2005-03-31 08:26:00,1.5714,1.572,1.5713,1.5719,34000000.0
2005-03-31 08:27:00,1.572,1.5721,1.5715,1.5716,34000000.0
2005-03-31 08:28:00,1.5715,1.5719,1.5713,1.5717,34000000.0
2005-03-31 08:29:00,1.5716,1.572,1.5715,1.5719,34000000.0
2005-03-31 08:30:00,1.5719,1.5721,1.5718,1.5719,34000000.0
2005-03-31 08:31:00,1.5718,1.5718,1.5714,1.5714,34000000.0
2005-03-31 08:32:00,1.5713,1.5715,1.571,1.5713,34000000.0
2005-03-31 08:33:00,1.5712,1.5715,1.5711,1.5714,34000000.0
2005-03-31 08:34:00,1.5715,1.5715,1.5714,1.5714,34000000.0
2005-03-31 08:35:00,1.5714,1.5717,1.5713,1.5713,34000000.0
2005-03-31 08:36:00,1.5714,1.5715,1.5709,1.5712,34000000.0
2005-03-31 08:37:00,1.5712,1.5717,1.5711,1.5716,34000000.0
2005-03-31 08:38:00,1.5712,1.5717,1.5711,1.5715,34000000.0
2005-03-31 08:39:00,1.5714,1.5717,1.5713,1.5716,34000000.0
2005-03-31 08:40:00,1.5717,1.5719,1.5706,1.5714,34000000.0
2005-03-31 08:41:00,1.5715,1.5717,1.5713,1.5715,34000000.0
2005-03-31 08:42:00,1.5714,1.5716,1.5712,1.5714,34000000.0
2005-03-31 08:43:00,1.5714,1.5721,1.5713,1.572,34000000.0
2005-03-31 08:44:00,1.5719,1.5725,1.5719,1.5725,34000000.0
2005-03-31 08:45:00,1.5725,1.5726,1.5724,1.5725,34000000.0
2005-03-31 08:46:00,1.5725,1.5725,1.5724,1.5725,34000000.0
2005-03-31 08:47:00,1.5725,1.5729,1.5724,1.5729,34000000.0
2005-03-31 08:48:00,1.5727,1.5728,1.5725,1.5726,34000000.0
2005-03-31 08:49:00,1.5727,1.5727,1.5725,1.5726,34000000.0
2005-03-31 08:50:00,1.5727,1.5728,1.5725,1.5726,34000000.0
2005-03-31 08:51:00,1.5725,1.5726,1.5724,1.5725,34000000.0
2005-03-31 08:52:00,1.5726,1.5726,1.5724,1.5724,34000000.0
2005-03-31 08:53:00,1.5725,1.5725,1.5724,1.5724,34000000.0
2005-03-31 08:54:00,1.5725,1.5726,1.5724,1.5725,34000000.0
2005-03-31 08:55:00,1.5726,1.5729,1.5725,1.5727,34000000.0
2005-03-31 08:56:00,1.5727,1.5728,1.5723,1.5724,34000000.0
2005-03-31 08:57:00,1.5724,1.5724,1.572,1.5721,34000000.0
2005-03-31 08:58:00,1.5722,1.5724,1.572,1.572,34000000.0
2005-03-31 08:59:00,1.5719,1.5724,1.5719,1.5723,34000000.0
2005-03-31 09:00:00,1.5722,1.5724,1.5721,1.5723,34000000.0
2005-03-31 09:01:00,1.5722,1.5724,1.5721,1.5724,34000000.0
2005-03-31 09:02:00,1.5723,1.5724,1.5721,1.5724,34000000.0
2005-03-31 09:03:00,1.5724,1.5725,1.5723,1.5725,34000000.0
2005-03-31 09:04:00,1.5725,1.5725,1.5723,1.5723,34000000.0
2005-03-31 09:05:00,1.5722,1.5724,1.5722,1.5723,34000000.0
2005-03-31 09:06:00,1.5724,1.5724,1.5722,1.5724,34000000.0
2005-03-31 09:07:00,1.5723,1.5724,1.5722,1.5723,34000000.0
2005-03-31 09:08:00,1.5722,1.5723,1.5722,1.5723,34000000.0
2005-03-31 09:09:00,1.5725,1.5725,1.5724,1.5725,34000000.0
2005-03-31 09:10:00,1.5724,1.5725,1.5724,1.5725,34000000.0
2005-03-31 09:11:00,1.5725,1.5725,1.5723,1.5724,34000000.0
2005-03-31 09:12:00,1.5725,1.5725,1.5722,1.5722,34000000.0
2005-03-31 09:13:00,1.5721,1.5723,1.5721,1.5722,34000000.0
2005-03-31 09:14:00,1.5723,1.5724,1.5722,1.5723,34000000.0
2005-03-31 09:15:00,1.5724,1.5724,1.5722,1.5722,34000000.0
2005-03-31 09:17:00,1.5721,1.5725,1.5721,1.5725,34000000.0
2005-03-31 09:18:00,1.5724,1.5726,1.5722,1.5725,34000000.0
2005-03-31 09:19:00,1.5724,1.5727,1.5724,1.5725,34000000.0
2005-03-31 09:20:00,1.5726,1.5727,1.5725,1.5727,34000000.0
2005-03-31 09:21:00,1.5726,1.5726,1.5725,1.5725,34000000.0
2005-03-31 09:22:00,1.5726,1.5727,1.5724,1.5727,34000000.0
2005-03-31 09:23:00,1.5726,1.5729,1.5724,1.5725,34000000.0
2005-03-31 09:24:00,1.5725,1.5725,1.5723,1.5724,34000000.0
2005-03-31 09:25:00,1.5725,1.5725,1.572,1.5721,34000000.0
2005-03-31 09:26:00,1.5721,1.5723,1.572,1.5722,34000000.0
2005-03-31 09:27:00,1.5723,1.5726,1.5721,1.5726,34000000.0
2005-03-31 09:28:00,1.5725,1.5727,1.5725,1.5726,34000000.0
2005-03-31 09:29:00,1.5727,1.5727,1.5723,1.5724,34000000.0
2005-03-31 09:30:00,1.5725,1.5725,1.5724,1.5725,34000000.0
2005-03-31 09:31:00,1.5727,1.5727,1.5723,1.5727,34000000.0
2005-03-31 09:32:00,1.5726,1.5731,1.5724,1.573,34000000.0
2005-03-31 09:33:00,1.5728,1.5731,1.5726,1.5727,34000000.0
2005-03-31 09:34:00,1.5728,1.5728,1.5724,1.5724,34000000.0
2005-03-31 09:35:00,1.5723,1.5725,1.5723,1.5724,34000000.0
2005-03-31 09:36:00,1.5723,1.5733,1.5723,1.5732,34000000.0
2005-03-31 09:37:00,1.5733,1.5737,1.5724,1.5724,34000000.0
2005-03-31 09:38:00,1.5725,1.5725,1.5724,1.5725,34000000.0
2005-03-31 09:39:00,1.5724,1.5724,1.5723,1.5724,34000000.0
2005-03-31 09:40:00,1.5724,1.5724,1.5723,1.5724,34000000.0
2005-03-31 09:41:00,1.5724,1.5727,1.5723,1.5727,34000000.0
2005-03-31 09:42:00,1.5726,1.5726,1.5724,1.5724,34000000.0
2005-03-31 09:43:00,1.5725,1.573,1.5724,1.573,34000000.0
2005-03-31 09:44:00,1.5731,1.5736,1.5729,1.5731,34000000.0
2005-03-31 09:45:00,1.5732,1.5732,1.5725,1.5727,34000000.0
2005-03-31 09:46:00,1.5726,1.5729,1.5725,1.5726,34000000.0
2005-03-31 09:47:00,1.5728,1.5741,1.5727,1.5729,34000000.0
2005-03-31 09:48:00,1.5727,1.5737,1.5726,1.5736,34000000.0
2005-03-31 09:49:00,1.5737,1.574,1.5726,1.5727,34000000.0
2005-03-31 09:50:00,1.5726,1.5731,1.5724,1.573,34000000.0
2005-03-31 09:51:00,1.5728,1.5732,1.5728,1.573,34000000.0
2005-03-31 09:52:00,1.5731,1.5734,1.5727,1.5734,34000000.0
2005-03-31 09:53:00,1.5733,1.5734,1.573,1.5731,34000000.0
2005-03-31 09:54:00,1.5732,1.5737,1.5732,1.5735,34000000.0
2005-03-31 09:55:00,1.5734,1.5735,1.5732,1.5734,34000000.0
2005-03-31 09:56:00,1.5733,1.5734,1.573,1.573,34000000.0
2005-03-31 09:57:00,1.5729,1.5731,1.5726,1.5727,34000000.0
2005-03-31 09:58:00,1.5726,1.573,1.5725,1.5725,34000000.0
2005-03-31 09:59:00,1.5724,1.5728,1.5723,1.5728,34000000.0
2005-03-31 10:00:00,1.5726,1.5727,1.5724,1.5724,34000000.0
2005-03-31 10:01:00,1.5725,1.5725,1.5723,1.5725,34000000.0
2005-03-31 10:02:00,1.5724,1.5725,1.5722,1.5723,34000000.0
2005-03-31 10:03:00,1.5722,1.5725,1.5722,1.5724,34000000.0
2005-03-31 10:04:00,1.5723,1.5724,1.5721,1.5724,34000000.0
2005-03-31 10:05:00,1.5725,1.5727,1.5724,1.5727,34000000.0
2005-03-31 10:06:00,1.5728,1.573,1.5726,1.573,34000000.0
2005-03-31 10:07:00,1.5731,1.5731,1.5727,1.573,34000000.0
2005-03-31 10:08:00,1.5731,1.5733,1.5725,1.5725,34000000.0
2005-03-31 10:09:00,1.5726,1.5727,1.5725,1.5725,34000000.0
2005-03-31 10:10:00,1.5726,1.5734,1.5725,1.5733,34000000.0
2005-03-31 10:11:00,1.5732,1.5738,1.5732,1.5735,34000000.0
2005-03-31 10:12:00,1.5735,1.5736,1.5731,1.5731,34000000.0
2005-03-31 10:13:00,1.5731,1.5731,1.5729,1.573,34000000.0
2005-03-31 10:14:00,1.5728,1.573,1.5727,1.5727,34000000.0
2005-03-31 10:15:00,1.5726,1.5727,1.5726,1.5727,34000000.0
2005-03-31 10:16:00,1.5726,1.5734,1.5726,1.5732,34000000.0
2005-03-31 10:17:00,1.5731,1.5731,1.5725,1.5726,34000000.0
2005-03-31 10:18:00,1.5726,1.5727,1.5722,1.5726,34000000.0
2005-03-31 10:19:00,1.5727,1.573,1.5726,1.5727,34000000.0
2005-03-31 10:20:00,1.5728,1.5731,1.5727,1.5731,34000000.0
2005-03-31 10:21:00,1.5732,1.5732,1.5725,1.5725,34000000.0
2005-03-31 10:22:00,1.5726,1.5727,1.5724,1.5724,34000000.0
2005-03-31 10:23:00,1.5725,1.5725,1.5722,1.5725,34000000.0
2005-03-31 10:24:00,1.5727,1.5728,1.5725,1.5727,34000000.0
2005-03-31 10:25:00,1.5727,1.5728,1.5725,1.5726,34000000.0
2005-03-31 10:26:00,1.5727,1.5727,1.5725,1.5726,34000000.0
2005-03-31 10:27:00,1.5727,1.5729,1.5726,1.5728,34000000.0
2005-03-31 10:28:00,1.5731,1.5731,1.5727,1.5728,34000000.0
2005-03-31 10:29:00,1.5729,1.5729,1.5727,1.5727,34000000.0
2005-03-31 10:30:00,1.5728,1.5729,1.5727,1.5728,34000000.0
2005-03-31 10:31:00,1.5729,1.5729,1.5727,1.5728,34000000.0
2005-03-31 10:32:00,1.5729,1.573,1.5727,1.573,34000000.0
2005-03-31 10:33:00,1.5729,1.5729,1.5727,1.5727,34000000.0
2005-03-31 10:34:00,1.5727,1.5729,1.5725,1.5725,34000000.0
2005-03-31 10:35:00,1.5726,1.5729,1.5724,1.5725,34000000.0
2005-03-31 10:36:00,1.5729,1.5737,1.5727,1.5733,34000000.0
2005-03-31 10:37:00,1.5731,1.5734,1.5725,1.5726,34000000.0
2005-03-31 10:38:00,1.5725,1.5727,1.5724,1.5725,34000000.0
2005-03-31 10:39:00,1.5727,1.5727,1.5725,1.5725,34000000.0
2005-03-31 10:40:00,1.5724,1.5725,1.5723,1.5723,34000000.0
2005-03-31 10:41:00,1.5724,1.5724,1.5721,1.5723,34000000.0
2005-03-31 10:42:00,1.5722,1.5722,1.572,1.5721,34000000.0
2005-03-31 10:43:00,1.5722,1.5724,1.572,1.5722,34000000.0
2005-03-31 10:44:00,1.5721,1.5722,1.5721,1.5721,34000000.0
2005-03-31 10:45:00,1.5722,1.5725,1.5721,1.5724,34000000.0
2005-03-31 10:46:00,1.5723,1.5723,1.5719,1.5719,34000000.0
2005-03-31 10:47:00,1.5721,1.5721,1.5717,1.5718,34000000.0
2005-03-31 10:48:00,1.5718,1.572,1.5717,1.5718,34000000.0
2005-03-31 10:49:00,1.5718,1.5719,1.5717,1.5717,34000000.0
2005-03-31 10:50:00,1.5717,1.5718,1.5716,1.5717,34000000.0
2005-03-31 10:51:00,1.5716,1.5717,1.5715,1.5715,34000000.0
2005-03-31 10:52:00,1.5716,1.5718,1.5715,1.5718,34000000.0
2005-03-31 10:53:00,1.5717,1.5718,1.5713,1.5713,34000000.0
2005-03-31 10:54:00,1.5714,1.5715,1.5713,1.5713,34000000.0
2005-03-31 10:55:00,1.5712,1.5714,1.5712,1.5714,34000000.0
2005-03-31 10:56:00,1.5713,1.5716,1.5713,1.5714,34000000.0
2005-03-31 10:57:00,1.5715,1.5716,1.5714,1.5714,34000000.0
2005-03-31 10:58:00,1.5714,1.5714,1.5711,1.5712,34000000.0
2005-03-31 10:59:00,1.5713,1.5714,1.5711,1.5713,34000000.0
2005-03-31 11:00:00,1.5712,1.5715,1.5712,1.5714,34000000.0
2005-03-31 11:01:00,1.5713,1.5717,1.5711,1.5714,34000000.0
2005-03-31 11:02:00,1.5714,1.5723,1.5714,1.572,34000000.0
2005-03-31 11:03:00,1.5719,1.572,1.5714,1.5716,34000000.0
2005-03-31 11:04:00,1.5715,1.5715,1.5709,1.571,34000000.0
2005-03-31 11:05:00,1.571,1.571,1.5707,1.5708,34000000.0
2005-03-31 11:06:00,1.571,1.5714,1.5708,1.5714,34000000.0
2005-03-31 11:07:00,1.5713,1.5713,1.5711,1.5712,34000000.0
2005-03-31 11:08:00,1.5711,1.5712,1.5709,1.571,34000000.0
2005-03-31 11:09:00,1.571,1.571,1.5709,1.571,34000000.0
2005-03-31 11:10:00,1.571,1.571,1.5709,1.571,34000000.0
2005-03-31 11:11:00,1.571,1.5711,1.5708,1.571,34000000.0
2005-03-31 11:12:00,1.571,1.5711,1.5709,1.5711,34000000.0
2005-03-31 11:13:00,1.5712,1.5713,1.5711,1.5711,34000000.0
2005-03-31 11:14:00,1.5712,1.5712,1.5704,1.5704,34000000.0
2005-03-31 11:15:00,1.5705,1.5706,1.5705,1.5705,34000000.0
2005-03-31 11:16:00,1.5706,1.5706,1.5704,1.5704,34000000.0
2005-03-31 11:17:00,1.5705,1.5708,1.5704,1.5707,34000000.0
2005-03-31 11:18:00,1.5706,1.571,1.5705,1.5708,34000000.0
2005-03-31 11:19:00,1.5707,1.5707,1.5702,1.5706,34000000.0
2005-03-31 11:20:00,1.5705,1.5705,1.5704,1.5704,34000000.0
2005-03-31 11:21:00,1.5705,1.5706,1.5705,1.5706,34000000.0
2005-03-31 11:22:00,1.5707,1.5708,1.5706,1.5708,34000000.0
2005-03-31 11:23:00,1.5707,1.5708,1.5706,1.5707,34000000.0
2005-03-31 11:24:00,1.5706,1.5708,1.5706,1.5706,34000000.0
2005-03-31 11:25:00,1.5707,1.5713,1.5706,1.5711,34000000.0
2005-03-31 11:26:00,1.5712,1.5712,1.5711,1.5711,34000000.0
2005-03-31 11:27:00,1.571,1.5711,1.5707,1.5708,34000000.0
2005-03-31 11:28:00,1.5707,1.571,1.5707,1.5708,34000000.0
2005-03-31 11:29:00,1.5707,1.5708,1.5707,1.5707,34000000.0
2005-03-31 11:30:00,1.5708,1.5709,1.5706,1.5708,34000000.0
2005-03-31 11:31:00,1.5707,1.571,1.5706,1.5707,34000000.0
2005-03-31 11:32:00,1.5706,1.5706,1.5702,1.5703,34000000.0
2005-03-31 11:33:00,1.5704,1.5705,1.5704,1.5704,34000000.0
2005-03-31 11:34:00,1.5705,1.5705,1.57,1.5704,34000000.0
2005-03-31 11:35:00,1.5703,1.5706,1.5702,1.5706,34000000.0
2005-03-31 11:36:00,1.5707,1.5707,1.5706,1.5707,34000000.0
2005-03-31 11:37:00,1.5708,1.5711,1.5706,1.571,34000000.0
2005-03-31 11:38:00,1.5711,1.5711,1.5708,1.571,34000000.0
2005-03-31 11:39:00,1.5712,1.5715,1.5708,1.5712,34000000.0
2005-03-31 11:40:00,1.5714,1.5716,1.5713,1.5716,34000000.0
2005-03-31 11:41:00,1.5718,1.5718,1.5713,1.5714,34000000.0
2005-03-31 11:42:00,1.5713,1.5714,1.5713,1.5713,34000000.0
2005-03-31 11:43:00,1.5714,1.5714,1.5711,1.5712,34000000.0
2005-03-31 11:44:00,1.5711,1.5717,1.5711,1.5717,34000000.0
2005-03-31 11:45:00,1.5716,1.5716,1.5706,1.5706,34000000.0
2005-03-31 11:46:00,1.5708,1.5713,1.5708,1.5708,34000000.0
2005-03-31 11:47:00,1.571,1.5712,1.5703,1.5703,34000000.0
2005-03-31 11:48:00,1.5702,1.5702,1.57,1.57,34000000.0
2005-03-31 11:49:00,1.5701,1.5702,1.5698,1.5698,34000000.0
2005-03-31 11:50:00,1.5696,1.5699,1.5692,1.5697,34000000.0
2005-03-31 11:51:00,1.5696,1.5698,1.5696,1.5698,34000000.0
2005-03-31 11:52:00,1.5697,1.5701,1.5696,1.5698,34000000.0
2005-03-31 11:53:00,1.5701,1.5702,1.5697,1.5698,34000000.0
2005-03-31 11:54:00,1.5698,1.5701,1.5694,1.5696,34000000.0
2005-03-31 11:55:00,1.5695,1.5699,1.5694,1.5697,34000000.0
2005-03-31 11:56:00,1.5696,1.5697,1.5694,1.5696,34000000.0
2005-03-31 11:57:00,1.5695,1.5696,1.569,1.5691,34000000.0
2005-03-31 11:58:00,1.569,1.5693,1.569,1.5691,34000000.0
2005-03-31 11:59:00,1.5692,1.5698,1.5691,1.5697,34000000.0
2005-03-31 12:00:00,1.5696,1.5697,1.5695,1.5696,34000000.0
2005-03-31 12:01:00,1.5696,1.5697,1.5688,1.5694,34000000.0
2005-03-31 12:02:00,1.5693,1.5697,1.5691,1.5696,34000000.0
2005-03-31 12:03:00,1.5697,1.5704,1.5696,1.5698,34000000.0
2005-03-31 12:04:00,1.5698,1.5704,1.5698,1.5701,34000000.0
2005-03-31 12:05:00,1.5702,1.5706,1.5701,1.5705,34000000.0
2005-03-31 12:06:00,1.5704,1.5707,1.57,1.5704,34000000.0
2005-03-31 12:07:00,1.57,1.5704,1.5697,1.5703,34000000.0
2005-03-31 12:08:00,1.5702,1.5704,1.5699,1.5701,34000000.0
2005-03-31 12:09:00,1.5699,1.5703,1.5698,1.5702,34000000.0
2005-03-31 12:10:00,1.5701,1.5702,1.5699,1.57,34000000.0
2005-03-31 12:11:00,1.5699,1.57,1.5698,1.5699,34000000.0
2005-03-31 12:14:00,1.57,1.5701,1.5699,1.57,34000000.0
2005-03-31 12:15:00,1.5699,1.57,1.5697,1.5698,34000000.0
2005-03-31 12:17:00,1.5699,1.5704,1.5697,1.5698,34000000.0
2005-03-31 12:18:00,1.5701,1.5702,1.5694,1.5695,34000000.0
2005-03-31 12:20:00,1.5693,1.5694,1.5689,1.5692,34000000.0
2005-03-31 12:21:00,1.5695,1.5696,1.5689,1.569,34000000.0
2005-03-31 12:22:00,1.5692,1.5697,1.5691,1.5695,34000000.0
2005-03-31 12:24:00,1.5696,1.5698,1.5694,1.5694,34000000.0
2005-03-31 12:25:00,1.5692,1.5693,1.5687,1.569,34000000.0
2005-03-31 12:26:00,1.5689,1.5689,1.5688,1.5688,34000000.0
2005-03-31 12:27:00,1.5687,1.5687,1.5685,1.5687,34000000.0
2005-03-31 12:29:00,1.5688,1.5692,1.5686,1.5691,34000000.0
2005-03-31 12:30:00,1.569,1.5691,1.5686,1.5689,34000000.0
2005-03-31 12:31:00,1.5688,1.5694,1.5687,1.5691,34000000.0
2005-03-31 12:32:00,1.5692,1.5693,1.5692,1.5693,34000000.0
2005-03-31 12:33:00,1.5694,1.5696,1.5691,1.5693,34000000.0
2005-03-31 12:34:00,1.569,1.5694,1.569,1.5693,34000000.0
2005-03-31 12:35:00,1.5694,1.5694,1.5693,1.5693,34000000.0
2005-03-31 12:36:00,1.5692,1.5693,1.5689,1.569,34000000.0
2005-03-31 12:37:00,1.5692,1.5694,1.5692,1.5692,34000000.0
2005-03-31 12:38:00,1.5693,1.5693,1.5691,1.5691,34000000.0
2005-03-31 12:39:00,1.5692,1.5694,1.5691,1.5694,34000000.0
2005-03-31 12:40:00,1.5695,1.5696,1.5693,1.5695,34000000.0
2005-03-31 12:41:00,1.5696,1.5702,1.5693,1.5696,34000000.0
2005-03-31 12:42:00,1.5695,1.57,1.5695,1.5696,34000000.0
2005-03-31 12:43:00,1.5697,1.5698,1.5694,1.5694,34000000.0
2005-03-31 12:44:00,1.5693,1.5696,1.569,1.569,34000000.0
2005-03-31 12:45:00,1.5693,1.5695,1.5687,1.5688,34000000.0
2005-03-31 12:46:00,1.5689,1.5695,1.5689,1.5693,34000000.0
2005-03-31 12:47:00,1.5694,1.5695,1.5692,1.5692,34000000.0
2005-03-31 12:48:00,1.5693,1.5696,1.5692,1.5695,34000000.0
2005-03-31 12:49:00,1.5695,1.57,1.5694,1.5698,34000000.0
2005-03-31 12:50:00,1.5697,1.5699,1.5694,1.5697,34000000.0
2005-03-31 12:51:00,1.5698,1.5702,1.5697,1.5699,34000000.0
2005-03-31 12:52:00,1.5701,1.5702,1.5697,1.5698,34000000.0
2005-03-31 12:53:00,1.5699,1.57,1.5697,1.5698,34000000.0
2005-03-31 12:54:00,1.57,1.5706,1.5699,1.5703,34000000.0
2005-03-31 12:55:00,1.5702,1.5704,1.5699,1.5702,34000000.0
2005-03-31 12:56:00,1.5702,1.5704,1.57,1.5702,34000000.0
2005-03-31 12:57:00,1.5703,1.5707,1.5699,1.57,34000000.0
2005-03-31 12:58:00,1.5699,1.5702,1.5697,1.57,34000000.0
2005-03-31 12:59:00,1.5703,1.5706,1.5702,1.5705,34000000.0
2005-03-31 13:00:00,1.5706,1.5707,1.5701,1.5703,34000000.0
2005-03-31 13:01:00,1.5702,1.5703,1.5701,1.5703,34000000.0
2005-03-31 13:02:00,1.5702,1.5703,1.5697,1.57,34000000.0
2005-03-31 13:03:00,1.5703,1.5704,1.57,1.5701,34000000.0
2005-03-31 13:04:00,1.5701,1.5703,1.57,1.5702,34000000.0
2005-03-31 13:05:00,1.5703,1.5704,1.57,1.5703,34000000.0
2005-03-31 13:06:00,1.5702,1.5703,1.5698,1.5699,34000000.0
2005-03-31 13:07:00,1.5701,1.5717,1.5699,1.5706,34000000.0
2005-03-31 13:08:00,1.5707,1.5709,1.5705,1.5708,34000000.0
2005-03-31 13:09:00,1.5709,1.571,1.5707,1.5708,34000000.0
2005-03-31 13:13:00,1.5707,1.5707,1.5705,1.5706,34000000.0
2005-03-31 13:14:00,1.5705,1.5706,1.5705,1.5705,34000000.0
2005-03-31 13:15:00,1.5708,1.5709,1.5707,1.5708,34000000.0
2005-03-31 13:16:00,1.5706,1.571,1.5705,1.5709,34000000.0
2005-03-31 13:17:00,1.571,1.5711,1.5708,1.571,34000000.0
2005-03-31 13:18:00,1.5711,1.5713,1.5709,1.5712,34000000.0
2005-03-31 13:19:00,1.571,1.5718,1.5709,1.5717,34000000.0
2005-03-31 13:20:00,1.5716,1.5717,1.5715,1.5716,34000000.0
2005-03-31 13:21:00,1.5714,1.5715,1.5708,1.5712,34000000.0
2005-03-31 13:22:00,1.5713,1.5721,1.5712,1.5716,34000000.0
2005-03-31 13:23:00,1.5715,1.5721,1.5711,1.5714,34000000.0
2005-03-31 13:24:00,1.5713,1.5718,1.5711,1.5716,34000000.0
2005-03-31 13:25:00,1.5715,1.5716,1.5714,1.5715,34000000.0
2005-03-31 13:26:00,1.5717,1.5718,1.5711,1.5712,34000000.0
2005-03-31 13:27:00,1.5711,1.5717,1.5709,1.5715,34000000.0
2005-03-31 13:28:00,1.5716,1.5717,1.5712,1.5714,34000000.0
2005-03-31 13:29:00,1.5714,1.5716,1.5713,1.5716,34000000.0
2005-03-31 13:30:00,1.5714,1.5716,1.5713,1.5715,34000000.0
2005-03-31 13:31:00,1.5716,1.5716,1.571,1.5712,34000000.0
2005-03-31 13:32:00,1.5713,1.5716,1.5712,1.5715,34000000.0
2005-03-31 13:33:00,1.5716,1.5716,1.5713,1.5713,34000000.0
2005-03-31 13:34:00,1.5712,1.5714,1.5712,1.5714,34000000.0
2005-03-31 13:35:00,1.5713,1.5716,1.5712,1.5715,34000000.0
2005-03-31 13:36:00,1.5714,1.5714,1.5713,1.5714,34000000.0
2005-03-31 13:37:00,1.5713,1.5716,1.5712,1.5713,34000000.0
2005-03-31 13:38:00,1.5714,1.572,1.5712,1.5716,34000000.0
2005-03-31 13:39:00,1.5716,1.5716,1.5713,1.5714,34000000.0
2005-03-31 13:40:00,1.5712,1.5715,1.5711,1.5712,34000000.0
2005-03-31 13:41:00,1.5714,1.5715,1.5713,1.5714,34000000.0
2005-03-31 13:42:00,1.5715,1.5717,1.5714,1.5716,34000000.0
2005-03-31 13:43:00,1.5716,1.5716,1.5713,1.5715,34000000.0
2005-03-31 13:44:00,1.5716,1.5718,1.5714,1.5716,34000000.0
2005-03-31 13:45:00,1.5715,1.5716,1.5711,1.5713,34000000.0
2005-03-31 13:46:00,1.5712,1.5716,1.5712,1.5714,34000000.0
2005-03-31 13:47:00,1.5715,1.5716,1.5714,1.5715,34000000.0
2005-03-31 13:50:00,1.5716,1.5717,1.5714,1.5715,34000000.0
2005-03-31 13:51:00,1.5716,1.5718,1.5715,1.5716,34000000.0
2005-03-31 13:52:00,1.5717,1.5718,1.5714,1.5716,34000000.0
2005-03-31 13:53:00,1.5715,1.5716,1.5714,1.5715,34000000.0
2005-03-31 13:54:00,1.5716,1.5717,1.5715,1.5716,34000000.0
2005-03-31 13:55:00,1.5717,1.5719,1.5715,1.5719,34000000.0
2005-03-31 13:56:00,1.572,1.5722,1.5716,1.5719,34000000.0
2005-03-31 13:57:00,1.5718,1.5722,1.5714,1.5718,34000000.0
2005-03-31 13:58:00,1.5717,1.572,1.5714,1.5715,34000000.0
2005-03-31 13:59:00,1.5716,1.5724,1.5713,1.5719,34000000.0
2005-03-31 14:00:00,1.572,1.5721,1.5718,1.5719,34000000.0
2005-03-31 14:01:00,1.572,1.5724,1.5717,1.5723,34000000.0
2005-03-31 14:02:00,1.5724,1.5725,1.5722,1.5723,34000000.0
2005-03-31 14:03:00,1.5721,1.5724,1.572,1.5723,34000000.0
2005-03-31 14:04:00,1.5721,1.5728,1.572,1.5723,34000000.0
2005-03-31 14:05:00,1.5724,1.5726,1.5721,1.5723,34000000.0
2005-03-31 14:06:00,1.5721,1.5722,1.5721,1.5721,34000000.0
2005-03-31 14:07:00,1.5721,1.5722,1.5718,1.5719,34000000.0
2005-03-31 14:08:00,1.5721,1.5723,1.5718,1.5719,34000000.0
2005-03-31 14:09:00,1.5721,1.5724,1.5719,1.5723,34000000.0
2005-03-31 14:10:00,1.5724,1.573,1.5723,1.5729,34000000.0
2005-03-31 14:11:00,1.5728,1.573,1.5726,1.5728,34000000.0
2005-03-31 14:12:00,1.5727,1.573,1.5726,1.5727,34000000.0
2005-03-31 14:13:00,1.5729,1.573,1.5728,1.5729,34000000.0
2005-03-31 14:14:00,1.573,1.5734,1.5729,1.5733,34000000.0
2005-03-31 14:15:00,1.5734,1.5735,1.5733,1.5734,34000000.0
2005-03-31 14:16:00,1.5733,1.5734,1.5732,1.5733,34000000.0
2005-03-31 14:17:00,1.5732,1.5733,1.5726,1.573,34000000.0
2005-03-31 14:18:00,1.5731,1.5734,1.5728,1.5729,34000000.0
2005-03-31 14:19:00,1.5727,1.573,1.5726,1.5728,34000000.0
2005-03-31 14:20:00,1.573,1.5736,1.5726,1.5735,34000000.0
2005-03-31 14:21:00,1.5736,1.5738,1.5729,1.573,34000000.0
2005-03-31 14:22:00,1.5732,1.5734,1.573,1.5733,34000000.0
2005-03-31 14:23:00,1.5734,1.5736,1.573,1.5732,34000000.0
2005-03-31 14:24:00,1.5731,1.5733,1.573,1.573,34000000.0
2005-03-31 14:25:00,1.5731,1.5731,1.5728,1.5731,34000000.0
2005-03-31 14:26:00,1.573,1.5733,1.5729,1.5732,34000000.0
2005-03-31 14:27:00,1.5733,1.5734,1.5732,1.5733,34000000.0
2005-03-31 14:28:00,1.5733,1.5733,1.573,1.5731,34000000.0
2005-03-31 14:29:00,1.5731,1.5731,1.5729,1.5731,34000000.0
2005-03-31 14:30:00,1.5731,1.5734,1.573,1.5733,34000000.0
2005-03-31 14:31:00,1.5733,1.5734,1.5726,1.5733,34000000.0
2005-03-31 14:32:00,1.5731,1.5732,1.5728,1.5729,34000000.0
2005-03-31 14:33:00,1.5728,1.5731,1.5728,1.5731,34000000.0
2005-03-31 14:34:00,1.5728,1.5731,1.5722,1.5724,34000000.0
2005-03-31 14:35:00,1.5723,1.5725,1.5722,1.5724,34000000.0
2005-03-31 14:36:00,1.5724,1.5724,1.572,1.5721,34000000.0
2005-03-31 14:37:00,1.5723,1.5724,1.5719,1.5719,34000000.0
2005-03-31 14:38:00,1.5719,1.572,1.5712,1.5717,34000000.0
2005-03-31 14:39:00,1.5715,1.5717,1.5708,1.5708,34000000.0
2005-03-31 14:40:00,1.5706,1.5708,1.5703,1.5706,34000000.0
2005-03-31 14:41:00,1.5705,1.5708,1.5704,1.5708,34000000.0
2005-03-31 14:42:00,1.5707,1.5714,1.5706,1.5712,34000000.0
2005-03-31 14:43:00,1.5713,1.5716,1.5713,1.5714,34000000.0
2005-03-31 14:44:00,1.5714,1.5716,1.5713,1.5713,34000000.0
2005-03-31 14:45:00,1.5714,1.5715,1.5707,1.5707,34000000.0
2005-03-31 14:46:00,1.571,1.571,1.5706,1.571,34000000.0
2005-03-31 14:47:00,1.5712,1.5719,1.5712,1.5716,34000000.0
2005-03-31 14:48:00,1.5717,1.5721,1.5716,1.5719,34000000.0
2005-03-31 14:49:00,1.5719,1.5721,1.5718,1.572,34000000.0
2005-03-31 14:50:00,1.5721,1.5721,1.5717,1.5718,34000000.0
2005-03-31 14:51:00,1.5718,1.572,1.5717,1.5719,34000000.0
2005-03-31 14:52:00,1.5721,1.5721,1.5718,1.5719,34000000.0
2005-03-31 14:53:00,1.5719,1.5721,1.5718,1.5719,34000000.0
2005-03-31 14:54:00,1.5719,1.5722,1.5716,1.5717,34000000.0
2005-03-31 14:55:00,1.5716,1.5719,1.5713,1.5717,34000000.0
2005-03-31 14:56:00,1.5715,1.5717,1.5714,1.5716,34000000.0
2005-03-31 14:57:00,1.5716,1.5717,1.5715,1.5716,34000000.0
2005-03-31 14:58:00,1.5714,1.5715,1.5714,1.5714,34000000.0
2005-03-31 14:59:00,1.5714,1.5715,1.5711,1.5712,34000000.0
2005-03-31 15:00:00,1.5712,1.5714,1.5709,1.571,34000000.0
2005-03-31 15:01:00,1.571,1.571,1.5709,1.571,34000000.0
2005-03-31 15:02:00,1.5711,1.5713,1.5709,1.5712,34000000.0
2005-03-31 15:03:00,1.5712,1.5714,1.5707,1.5711,34000000.0
2005-03-31 15:04:00,1.5712,1.5712,1.5707,1.5708,34000000.0
2005-03-31 15:05:00,1.571,1.5711,1.5707,1.5707,34000000.0
2005-03-31 15:06:00,1.5707,1.571,1.5704,1.5707,34000000.0
2005-03-31 15:07:00,1.5708,1.5708,1.5705,1.5706,34000000.0
2005-03-31 15:08:00,1.5705,1.5708,1.5701,1.5704,34000000.0
2005-03-31 15:09:00,1.5705,1.5706,1.5703,1.5703,34000000.0
2005-03-31 15:10:00,1.5702,1.5706,1.5702,1.5706,34000000.0
2005-03-31 15:11:00,1.5707,1.5711,1.5706,1.571,34000000.0
2005-03-31 15:12:00,1.5708,1.5708,1.5705,1.5705,34000000.0
2005-03-31 15:13:00,1.5707,1.5707,1.5698,1.5704,34000000.0
2005-03-31 15:14:00,1.5703,1.5703,1.5699,1.57,34000000.0
2005-03-31 15:15:00,1.57,1.5702,1.5695,1.5702,34000000.0
2005-03-31 15:16:00,1.57,1.5702,1.5697,1.5698,34000000.0
2005-03-31 15:17:00,1.5698,1.5698,1.5692,1.5695,34000000.0
2005-03-31 15:18:00,1.5696,1.5699,1.5694,1.5695,34000000.0
2005-03-31 15:19:00,1.5698,1.5699,1.5695,1.5697,34000000.0
2005-03-31 15:20:00,1.5698,1.5698,1.5694,1.5697,34000000.0
2005-03-31 15:21:00,1.5696,1.5698,1.5694,1.5695,34000000.0
2005-03-31 15:22:00,1.5695,1.5696,1.5688,1.5689,34000000.0
2005-03-31 15:23:00,1.5688,1.569,1.5685,1.5687,34000000.0
2005-03-31 15:24:00,1.5686,1.5691,1.5686,1.5689,34000000.0
2005-03-31 15:25:00,1.5695,1.5696,1.569,1.5691,34000000.0
2005-03-31 15:26:00,1.5691,1.5691,1.5687,1.5691,34000000.0
2005-03-31 15:27:00,1.5689,1.5691,1.5686,1.5689,34000000.0
2005-03-31 15:28:00,1.5691,1.5696,1.5687,1.569,34000000.0
2005-03-31 15:29:00,1.5695,1.5697,1.5689,1.569,34000000.0
2005-03-31 15:30:00,1.5698,1.573,1.5691,1.5727,34000000.0
2005-03-31 15:31:00,1.5728,1.5734,1.5723,1.5728,34000000.0
2005-03-31 15:32:00,1.5729,1.574,1.5721,1.5735,34000000.0
2005-03-31 15:33:00,1.5734,1.5738,1.5729,1.5733,34000000.0
2005-03-31 15:34:00,1.5732,1.5733,1.572,1.5732,34000000.0
2005-03-31 15:35:00,1.5727,1.5735,1.5724,1.5734,34000000.0
2005-03-31 15:36:00,1.5733,1.5734,1.5721,1.5725,34000000.0
2005-03-31 15:37:00,1.5727,1.5732,1.5724,1.5729,34000000.0
2005-03-31 15:38:00,1.573,1.5736,1.5724,1.5725,34000000.0
2005-03-31 15:39:00,1.5725,1.5733,1.5715,1.5725,34000000.0
2005-03-31 15:40:00,1.5726,1.573,1.5724,1.5726,34000000.0
2005-03-31 15:41:00,1.5726,1.5733,1.5726,1.5731,34000000.0
2005-03-31 15:42:00,1.573,1.5736,1.5728,1.5732,34000000.0
2005-03-31 15:43:00,1.5731,1.5738,1.573,1.5735,34000000.0
2005-03-31 15:44:00,1.5735,1.5736,1.5732,1.5735,34000000.0
2005-03-31 15:45:00,1.5735,1.5736,1.573,1.5733,34000000.0
2005-03-31 15:46:00,1.5732,1.5736,1.573,1.5735,34000000.0
2005-03-31 15:47:00,1.5736,1.5739,1.5734,1.5735,34000000.0
2005-03-31 15:48:00,1.5734,1.5739,1.5734,1.5736,34000000.0
2005-03-31 15:49:00,1.5735,1.574,1.5734,1.5737,34000000.0
2005-03-31 15:50:00,1.5739,1.5746,1.5737,1.5743,34000000.0
2005-03-31 15:51:00,1.5742,1.5747,1.5737,1.5744,34000000.0
2005-03-31 15:52:00,1.5743,1.5746,1.5742,1.5744,34000000.0
2005-03-31 15:53:00,1.5745,1.5745,1.5742,1.5743,34000000.0
2005-03-31 15:54:00,1.5742,1.5743,1.5739,1.5739,34000000.0
2005-03-31 15:55:00,1.5739,1.5742,1.5736,1.5736,34000000.0
2005-03-31 15:56:00,1.574,1.5741,1.5737,1.5738,34000000.0
2005-03-31 15:57:00,1.5739,1.5744,1.5737,1.5742,34000000.0
2005-03-31 15:58:00,1.5741,1.5744,1.5739,1.5742,34000000.0
2005-03-31 15:59:00,1.5742,1.5744,1.5741,1.5742,34000000.0
2005-03-31 16:00:00,1.5742,1.5743,1.5738,1.5741,34000000.0
2005-03-31 16:01:00,1.574,1.5743,1.5737,1.5739,34000000.0
2005-03-31 16:02:00,1.574,1.5743,1.5738,1.574,34000000.0
2005-03-31 16:03:00,1.5741,1.5745,1.574,1.5745,34000000.0
2005-03-31 16:04:00,1.5744,1.5746,1.5742,1.5743,34000000.0
2005-03-31 16:05:00,1.5744,1.5747,1.5743,1.5744,34000000.0
2005-03-31 16:06:00,1.5746,1.5748,1.5744,1.5746,34000000.0
2005-03-31 16:07:00,1.5747,1.5749,1.5744,1.5744,34000000.0
2005-03-31 16:08:00,1.5746,1.5747,1.5743,1.5745,34000000.0
2005-03-31 16:09:00,1.5744,1.5747,1.574,1.5742,34000000.0
2005-03-31 16:10:00,1.5742,1.5743,1.5738,1.5739,34000000.0
2005-03-31 16:11:00,1.5738,1.5741,1.5728,1.5733,34000000.0
2005-03-31 16:12:00,1.5733,1.5737,1.573,1.5735,34000000.0
2005-03-31 16:13:00,1.5735,1.5738,1.5734,1.5735,34000000.0
2005-03-31 16:14:00,1.5734,1.5734,1.5726,1.5733,34000000.0
2005-03-31 16:15:00,1.5733,1.5736,1.5729,1.5736,34000000.0
2005-03-31 16:16:00,1.5739,1.574,1.5733,1.5738,34000000.0
2005-03-31 16:17:00,1.5737,1.5755,1.5736,1.5748,34000000.0
2005-03-31 16:18:00,1.5749,1.575,1.5742,1.5744,34000000.0
2005-03-31 16:19:00,1.5743,1.5744,1.5739,1.5742,34000000.0
2005-03-31 16:20:00,1.574,1.5742,1.5736,1.5737,34000000.0
2005-03-31 16:21:00,1.5737,1.5739,1.5735,1.5737,34000000.0
2005-03-31 16:22:00,1.5736,1.574,1.5736,1.5739,34000000.0
2005-03-31 16:23:00,1.5741,1.5744,1.5739,1.5742,34000000.0
2005-03-31 16:24:00,1.5742,1.5745,1.5739,1.5742,34000000.0
2005-03-31 16:25:00,1.5743,1.5747,1.5742,1.5744,34000000.0
2005-03-31 16:26:00,1.5742,1.5749,1.5741,1.5748,34000000.0
2005-03-31 16:27:00,1.5747,1.5751,1.5745,1.5747,34000000.0
2005-03-31 16:28:00,1.5746,1.5749,1.5744,1.5746,34000000.0
2005-03-31 16:29:00,1.5747,1.575,1.5745,1.5748,34000000.0
2005-03-31 16:30:00,1.5747,1.5752,1.5747,1.5752,34000000.0
2005-03-31 16:31:00,1.5752,1.5755,1.5751,1.5754,34000000.0
2005-03-31 16:32:00,1.5753,1.5764,1.5752,1.5762,34000000.0
2005-03-31 16:33:00,1.5762,1.5764,1.5758,1.5758,34000000.0
2005-03-31 16:34:00,1.5759,1.5762,1.5758,1.576,34000000.0
2005-03-31 16:35:00,1.5759,1.5761,1.5756,1.5759,34000000.0
2005-03-31 16:36:00,1.5761,1.5762,1.5754,1.5754,34000000.0
2005-03-31 16:37:00,1.5754,1.5759,1.5752,1.5754,34000000.0
2005-03-31 16:38:00,1.5754,1.5754,1.5751,1.5752,34000000.0
2005-03-31 16:39:00,1.5752,1.5755,1.5751,1.5751,34000000.0
2005-03-31 16:40:00,1.575,1.5752,1.5745,1.5749,34000000.0
2005-03-31 16:41:00,1.5751,1.5758,1.5748,1.5755,34000000.0
2005-03-31 16:42:00,1.5754,1.5757,1.5748,1.575,34000000.0
2005-03-31 16:43:00,1.5749,1.5752,1.5748,1.575,34000000.0
2005-03-31 16:44:00,1.5752,1.5753,1.5748,1.5751,34000000.0
2005-03-31 16:45:00,1.5752,1.5756,1.5751,1.5755,34000000.0
2005-03-31 16:46:00,1.5754,1.5755,1.5753,1.5753,34000000.0
2005-03-31 16:47:00,1.5752,1.5752,1.5749,1.575,34000000.0
2005-03-31 16:48:00,1.5747,1.5752,1.5745,1.5746,34000000.0
2005-03-31 16:49:00,1.5745,1.575,1.5745,1.5745,34000000.0
2005-03-31 16:50:00,1.5747,1.5748,1.5743,1.5744,34000000.0
2005-03-31 16:51:00,1.5743,1.5746,1.5743,1.5744,34000000.0
2005-03-31 16:52:00,1.5744,1.5744,1.5741,1.5742,34000000.0
2005-03-31 16:53:00,1.5741,1.5743,1.5737,1.5738,34000000.0
2005-03-31 16:54:00,1.5738,1.5741,1.5735,1.5735,34000000.0
2005-03-31 16:55:00,1.5735,1.574,1.5735,1.5738,34000000.0
2005-03-31 16:56:00,1.5737,1.574,1.573,1.573,34000000.0
2005-03-31 16:57:00,1.5731,1.5732,1.572,1.5721,34000000.0
2005-03-31 16:58:00,1.5722,1.5728,1.5721,1.5726,34000000.0
2005-03-31 16:59:00,1.5725,1.5727,1.5706,1.5719,34000000.0
2005-03-31 17:00:00,1.5723,1.573,1.5718,1.5723,34000000.0
2005-03-31 17:01:00,1.5722,1.5728,1.5709,1.571,34000000.0
2005-03-31 17:02:00,1.5713,1.5714,1.5686,1.5691,34000000.0
2005-03-31 17:03:00,1.5692,1.571,1.5688,1.5699,34000000.0
2005-03-31 17:04:00,1.57,1.5704,1.5697,1.5703,34000000.0
2005-03-31 17:05:00,1.5702,1.5705,1.5699,1.5702,34000000.0
2005-03-31 17:06:00,1.57,1.5705,1.5699,1.5703,34000000.0
2005-03-31 17:07:00,1.5703,1.5705,1.5699,1.5702,34000000.0
2005-03-31 17:08:00,1.5702,1.5703,1.5694,1.57,34000000.0
2005-03-31 17:09:00,1.5697,1.5701,1.569,1.5694,34000000.0
2005-03-31 17:10:00,1.5694,1.5697,1.5689,1.5691,34000000.0
2005-03-31 17:11:00,1.5694,1.57,1.5684,1.5687,34000000.0
2005-03-31 17:12:00,1.5687,1.5691,1.5683,1.5689,34000000.0
2005-03-31 17:13:00,1.5691,1.5697,1.5688,1.5695,34000000.0
2005-03-31 17:14:00,1.5694,1.5696,1.5685,1.5691,34000000.0
2005-03-31 17:15:00,1.5691,1.5693,1.5684,1.5685,34000000.0
2005-03-31 17:16:00,1.5686,1.5695,1.5684,1.5693,34000000.0
2005-03-31 17:17:00,1.5694,1.5696,1.569,1.5695,34000000.0
2005-03-31 17:18:00,1.5695,1.57,1.5693,1.5695,34000000.0
2005-03-31 17:19:00,1.5694,1.5702,1.5691,1.5702,34000000.0
2005-03-31 17:20:00,1.57,1.5706,1.5697,1.57,34000000.0
2005-03-31 17:21:00,1.5703,1.5703,1.5691,1.5692,34000000.0
2005-03-31 17:22:00,1.5693,1.5693,1.5686,1.5689,34000000.0
2005-03-31 17:23:00,1.5689,1.5695,1.5688,1.5693,34000000.0
2005-03-31 17:24:00,1.5692,1.5695,1.569,1.5691,34000000.0
2005-03-31 17:25:00,1.5691,1.5691,1.5686,1.5691,34000000.0
2005-03-31 17:26:00,1.5691,1.5692,1.5686,1.5687,34000000.0
2005-03-31 17:27:00,1.5691,1.5692,1.568,1.5684,34000000.0
2005-03-31 17:28:00,1.5683,1.5686,1.5678,1.5685,34000000.0
2005-03-31 17:29:00,1.5684,1.5688,1.5683,1.5684,34000000.0
2005-03-31 17:30:00,1.5684,1.5684,1.5678,1.5683,34000000.0
2005-03-31 17:31:00,1.5681,1.5683,1.5671,1.5674,34000000.0
2005-03-31 17:32:00,1.5675,1.5677,1.5671,1.5674,34000000.0
2005-03-31 17:33:00,1.5674,1.5675,1.5667,1.5669,34000000.0
2005-03-31 17:34:00,1.5668,1.5674,1.5668,1.5672,34000000.0
2005-03-31 17:35:00,1.5676,1.5677,1.5668,1.5671,34000000.0
2005-03-31 17:36:00,1.5672,1.5672,1.5669,1.5672,34000000.0
2005-03-31 17:37:00,1.567,1.567,1.5663,1.5668,34000000.0
2005-03-31 17:38:00,1.5667,1.567,1.5664,1.5666,34000000.0
2005-03-31 17:39:00,1.5666,1.5667,1.5662,1.5663,34000000.0
2005-03-31 17:40:00,1.5665,1.5667,1.5662,1.5665,34000000.0
2005-03-31 17:41:00,1.5666,1.5667,1.5664,1.5666,34000000.0
2005-03-31 17:42:00,1.5666,1.5671,1.5665,1.567,34000000.0
2005-03-31 17:43:00,1.567,1.567,1.5665,1.5667,34000000.0
2005-03-31 17:44:00,1.5668,1.567,1.5665,1.567,34000000.0
2005-03-31 17:45:00,1.5671,1.5677,1.5671,1.5677,34000000.0
2005-03-31 17:46:00,1.5676,1.5677,1.5671,1.5673,34000000.0
2005-03-31 17:47:00,1.5672,1.5676,1.5671,1.5675,34000000.0
2005-03-31 17:48:00,1.5675,1.5676,1.5667,1.567,34000000.0
2005-03-31 17:49:00,1.567,1.5674,1.5667,1.5671,34000000.0
2005-03-31 17:50:00,1.5672,1.5675,1.5671,1.5672,34000000.0
2005-03-31 17:51:00,1.5672,1.5674,1.567,1.5674,34000000.0
2005-03-31 17:52:00,1.5673,1.5676,1.5671,1.5675,34000000.0
2005-03-31 17:53:00,1.5674,1.5677,1.5672,1.5676,34000000.0
2005-03-31 17:54:00,1.5677,1.5679,1.5674,1.5677,34000000.0
2005-03-31 17:55:00,1.5678,1.5683,1.5677,1.5682,34000000.0
2005-03-31 17:56:00,1.5683,1.5683,1.5676,1.5682,34000000.0
2005-03-31 17:57:00,1.5682,1.5685,1.5675,1.5675,34000000.0
2005-03-31 17:58:00,1.5676,1.5678,1.5671,1.5677,34000000.0
2005-03-31 17:59:00,1.5675,1.5686,1.5674,1.5682,34000000.0
2005-03-31 18:00:00,1.5682,1.5684,1.5678,1.5682,34000000.0
2005-03-31 18:01:00,1.5681,1.5686,1.568,1.5684,34000000.0
2005-03-31 18:02:00,1.5685,1.5688,1.5684,1.5687,34000000.0
2005-03-31 18:03:00,1.5687,1.5688,1.5681,1.5684,34000000.0
2005-03-31 18:04:00,1.5685,1.5686,1.5679,1.5685,34000000.0
2005-03-31 18:05:00,1.5684,1.5693,1.5684,1.5691,34000000.0
2005-03-31 18:06:00,1.5691,1.5691,1.5685,1.5688,34000000.0
2005-03-31 18:07:00,1.5687,1.5693,1.5686,1.5691,34000000.0
2005-03-31 18:08:00,1.569,1.5692,1.5688,1.5689,34000000.0
2005-03-31 18:09:00,1.5689,1.5689,1.5684,1.5686,34000000.0
2005-03-31 18:10:00,1.5685,1.5688,1.5682,1.5684,34000000.0
2005-03-31 18:11:00,1.5686,1.5688,1.5684,1.5687,34000000.0
2005-03-31 18:12:00,1.5686,1.5686,1.5683,1.5683,34000000.0
2005-03-31 18:13:00,1.5684,1.5686,1.5682,1.5684,34000000.0
2005-03-31 18:14:00,1.5685,1.5685,1.5684,1.5684,34000000.0
2005-03-31 18:15:00,1.5685,1.5688,1.5684,1.5687,34000000.0
2005-03-31 18:16:00,1.5688,1.5692,1.5686,1.5691,34000000.0
2005-03-31 18:17:00,1.5692,1.5697,1.5691,1.5697,34000000.0
2005-03-31 18:18:00,1.5697,1.5704,1.5696,1.5701,34000000.0
2005-03-31 18:19:00,1.5702,1.5703,1.5698,1.5702,34000000.0
2005-03-31 18:20:00,1.5703,1.5704,1.5699,1.5701,34000000.0
2005-03-31 18:21:00,1.57,1.5706,1.5699,1.5704,34000000.0
2005-03-31 18:22:00,1.5704,1.5705,1.57,1.5703,34000000.0
2005-03-31 18:23:00,1.5702,1.5704,1.5697,1.5702,34000000.0
2005-03-31 18:24:00,1.5702,1.5703,1.57,1.5701,34000000.0
2005-03-31 18:25:00,1.57,1.5702,1.5693,1.5695,34000000.0
2005-03-31 18:26:00,1.5695,1.5696,1.5688,1.569,34000000.0
2005-03-31 18:27:00,1.5689,1.5692,1.5688,1.5691,34000000.0
2005-03-31 18:28:00,1.5691,1.5693,1.5686,1.5687,34000000.0
2005-03-31 18:29:00,1.5687,1.569,1.5686,1.569,34000000.0
2005-03-31 18:30:00,1.5691,1.5694,1.569,1.5693,34000000.0
2005-03-31 18:31:00,1.5695,1.5696,1.569,1.5693,34000000.0
2005-03-31 18:32:00,1.5692,1.5695,1.5691,1.5695,34000000.0
2005-03-31 18:33:00,1.5696,1.5697,1.569,1.5693,34000000.0
2005-03-31 18:34:00,1.5692,1.5693,1.569,1.5692,34000000.0
2005-03-31 18:35:00,1.5691,1.5693,1.5688,1.5689,34000000.0
2005-03-31 18:36:00,1.5689,1.5693,1.5688,1.5691,34000000.0
2005-03-31 18:37:00,1.5691,1.5692,1.5687,1.5691,34000000.0
2005-03-31 18:38:00,1.5691,1.5691,1.5686,1.5689,34000000.0
2005-03-31 18:39:00,1.569,1.5692,1.5688,1.569,34000000.0
2005-03-31 18:40:00,1.5689,1.5691,1.5682,1.5683,34000000.0
2005-03-31 18:41:00,1.5682,1.5684,1.5679,1.5682,34000000.0
2005-03-31 18:42:00,1.5683,1.5685,1.5681,1.5684,34000000.0
2005-03-31 18:43:00,1.5684,1.5685,1.5683,1.5684,34000000.0
2005-03-31 18:44:00,1.5684,1.5685,1.5683,1.5684,34000000.0
2005-03-31 18:45:00,1.5685,1.5686,1.5684,1.5686,34000000.0
2005-03-31 18:46:00,1.5685,1.5686,1.5685,1.5685,34000000.0
2005-03-31 18:48:00,1.5687,1.5688,1.5686,1.5688,34000000.0
2005-03-31 18:49:00,1.5687,1.5687,1.5687,1.5687,34000000.0
2005-03-31 18:50:00,1.5688,1.5691,1.5686,1.5689,34000000.0
2005-03-31 18:51:00,1.569,1.5691,1.5686,1.5687,34000000.0
2005-03-31 18:52:00,1.5687,1.5687,1.5683,1.5683,34000000.0
2005-03-31 18:53:00,1.5685,1.5685,1.5683,1.5683,34000000.0
2005-03-31 18:54:00,1.5683,1.5683,1.5679,1.5679,34000000.0
2005-03-31 18:55:00,1.5678,1.5682,1.5677,1.5682,34000000.0
2005-03-31 18:56:00,1.5682,1.5683,1.5678,1.568,34000000.0
2005-03-31 18:57:00,1.5681,1.5684,1.5679,1.5681,34000000.0
2005-03-31 18:58:00,1.5682,1.5685,1.5679,1.5684,34000000.0
2005-03-31 18:59:00,1.5684,1.5685,1.568,1.5681,34000000.0
2005-03-31 19:00:00,1.568,1.5685,1.568,1.5684,34000000.0
2005-03-31 19:01:00,1.5685,1.5685,1.5682,1.5682,34000000.0
2005-03-31 19:02:00,1.5683,1.5688,1.5681,1.5685,34000000.0
2005-03-31 19:03:00,1.5686,1.5686,1.5686,1.5686,34000000.0
2005-03-31 19:04:00,1.5684,1.5684,1.5681,1.5682,34000000.0
2005-03-31 19:05:00,1.5681,1.5685,1.5677,1.5677,34000000.0
2005-03-31 19:06:00,1.5678,1.568,1.5677,1.5677,34000000.0
2005-03-31 19:07:00,1.5678,1.5685,1.5678,1.5684,34000000.0
2005-03-31 19:08:00,1.5685,1.5687,1.5684,1.5684,34000000.0
2005-03-31 19:09:00,1.5685,1.5686,1.5682,1.5684,34000000.0
2005-03-31 19:10:00,1.5684,1.5687,1.5682,1.5687,34000000.0
2005-03-31 19:11:00,1.5686,1.5686,1.5683,1.5685,34000000.0
2005-03-31 19:12:00,1.5686,1.5686,1.5684,1.5684,34000000.0
2005-03-31 19:13:00,1.5685,1.5686,1.5685,1.5685,34000000.0
2005-03-31 19:14:00,1.5687,1.5687,1.5686,1.5687,34000000.0
2005-03-31 19:15:00,1.5688,1.5688,1.5686,1.5686,34000000.0
2005-03-31 19:16:00,1.5687,1.5687,1.5687,1.5687,34000000.0
2005-03-31 19:17:00,1.5686,1.5689,1.5686,1.5689,34000000.0
2005-03-31 19:18:00,1.569,1.569,1.5688,1.569,34000000.0
2005-03-31 19:19:00,1.5689,1.5689,1.5687,1.5688,34000000.0
2005-03-31 19:20:00,1.5687,1.5692,1.5686,1.5691,34000000.0
2005-03-31 19:21:00,1.5692,1.5692,1.5688,1.5692,34000000.0
2005-03-31 19:22:00,1.5693,1.5693,1.5688,1.569,34000000.0
2005-03-31 19:23:00,1.5692,1.5693,1.5687,1.5689,34000000.0
2005-03-31 19:24:00,1.5687,1.5688,1.5684,1.5685,34000000.0
2005-03-31 19:25:00,1.5686,1.5686,1.5683,1.5684,34000000.0
2005-03-31 19:26:00,1.5684,1.5686,1.5683,1.5685,34000000.0
2005-03-31 19:27:00,1.5687,1.5688,1.5682,1.5683,34000000.0
2005-03-31 19:28:00,1.5684,1.5686,1.5682,1.5684,34000000.0
2005-03-31 19:29:00,1.5685,1.5686,1.5684,1.5685,34000000.0
2005-03-31 19:30:00,1.5684,1.5686,1.5681,1.5683,34000000.0
2005-03-31 19:31:00,1.5683,1.5683,1.568,1.5681,34000000.0
2005-03-31 19:32:00,1.5682,1.5683,1.568,1.5682,34000000.0
2005-03-31 19:33:00,1.5682,1.5684,1.568,1.5681,34000000.0
2005-03-31 19:34:00,1.5682,1.5685,1.5681,1.5684,34000000.0
2005-03-31 19:35:00,1.5683,1.5683,1.568,1.5681,34000000.0
2005-03-31 19:36:00,1.568,1.5681,1.568,1.5681,34000000.0
2005-03-31 19:37:00,1.5681,1.5683,1.5678,1.5682,34000000.0
2005-03-31 19:38:00,1.5681,1.5686,1.5677,1.568,34000000.0
2005-03-31 19:39:00,1.5678,1.5682,1.5676,1.5681,34000000.0
2005-03-31 19:40:00,1.5681,1.5682,1.5677,1.5678,34000000.0
2005-03-31 19:41:00,1.5679,1.5682,1.5678,1.5681,34000000.0
2005-03-31 19:42:00,1.5682,1.5683,1.568,1.5682,34000000.0
2005-03-31 19:43:00,1.5681,1.5684,1.568,1.5683,34000000.0
2005-03-31 19:44:00,1.5682,1.5685,1.568,1.5682,34000000.0
2005-03-31 19:45:00,1.5684,1.5685,1.5684,1.5684,34000000.0
2005-03-31 19:46:00,1.5683,1.5686,1.5681,1.5685,34000000.0
2005-03-31 19:47:00,1.5685,1.5691,1.5684,1.5688,34000000.0
2005-03-31 19:48:00,1.5687,1.5692,1.5686,1.569,34000000.0
2005-03-31 19:49:00,1.5689,1.5692,1.5687,1.5691,34000000.0
2005-03-31 19:50:00,1.5691,1.5692,1.5686,1.5688,34000000.0
2005-03-31 19:51:00,1.5687,1.5688,1.5686,1.5687,34000000.0
2005-03-31 19:52:00,1.5685,1.5688,1.5684,1.5685,34000000.0
2005-03-31 19:53:00,1.5684,1.5686,1.5681,1.5682,34000000.0
2005-03-31 19:54:00,1.5683,1.5686,1.5682,1.5683,34000000.0
2005-03-31 19:55:00,1.5682,1.5686,1.5681,1.5683,34000000.0
2005-03-31 19:56:00,1.5682,1.5683,1.5679,1.5681,34000000.0
2005-03-31 19:57:00,1.5682,1.5683,1.5679,1.5681,34000000.0
2005-03-31 19:58:00,1.5681,1.5683,1.568,1.5681,34000000.0
2005-03-31 19:59:00,1.5682,1.5685,1.5681,1.5684,34000000.0
2005-03-31 20:00:00,1.5684,1.5685,1.5681,1.5682,34000000.0
2005-03-31 20:01:00,1.5683,1.5685,1.5681,1.5682,34000000.0
2005-03-31 20:02:00,1.5681,1.5683,1.5679,1.5681,34000000.0
2005-03-31 20:04:00,1.5683,1.5683,1.5679,1.568,34000000.0
2005-03-31 20:05:00,1.5681,1.5682,1.568,1.5681,34000000.0
2005-03-31 20:06:00,1.5681,1.5682,1.5679,1.568,34000000.0
2005-03-31 20:07:00,1.568,1.5682,1.5679,1.5681,34000000.0
2005-03-31 20:08:00,1.5681,1.5682,1.568,1.5681,34000000.0
2005-03-31 20:09:00,1.568,1.5683,1.5679,1.5681,34000000.0
2005-03-31 20:10:00,1.568,1.5681,1.5678,1.5681,34000000.0
2005-03-31 20:11:00,1.5681,1.5683,1.568,1.5682,34000000.0
2005-03-31 20:12:00,1.5682,1.5683,1.568,1.5681,34000000.0
2005-03-31 20:13:00,1.5681,1.5683,1.5681,1.5683,34000000.0
2005-03-31 20:14:00,1.5683,1.5686,1.5682,1.5685,34000000.0
2005-03-31 20:15:00,1.5684,1.5686,1.5684,1.5685,34000000.0
2005-03-31 20:16:00,1.5683,1.5686,1.5682,1.5684,34000000.0
2005-03-31 20:17:00,1.5684,1.5686,1.5684,1.5685,34000000.0
2005-03-31 20:18:00,1.5684,1.5686,1.5684,1.5685,34000000.0
2005-03-31 20:19:00,1.5684,1.5688,1.5684,1.5685,34000000.0
2005-03-31 20:20:00,1.5686,1.5688,1.5684,1.5687,34000000.0
2005-03-31 20:21:00,1.5685,1.5688,1.5684,1.5687,34000000.0
2005-03-31 20:23:00,1.5685,1.5688,1.5684,1.5687,34000000.0
2005-03-31 20:24:00,1.5685,1.5688,1.5684,1.5685,34000000.0
2005-03-31 20:25:00,1.5686,1.5688,1.5682,1.5684,34000000.0
2005-03-31 20:26:00,1.5684,1.5686,1.5682,1.5685,34000000.0
2005-03-31 20:28:00,1.5684,1.5686,1.5682,1.5685,34000000.0
2005-03-31 20:29:00,1.5684,1.5687,1.5684,1.5685,34000000.0
2005-03-31 20:30:00,1.5684,1.5684,1.568,1.5682,34000000.0
2005-03-31 20:31:00,1.5681,1.5684,1.568,1.5681,34000000.0
2005-03-31 20:32:00,1.568,1.5684,1.5678,1.5681,34000000.0
2005-03-31 20:33:00,1.5682,1.5683,1.5679,1.5681,34000000.0
2005-03-31 20:34:00,1.5681,1.5686,1.5676,1.5684,34000000.0
2005-03-31 20:35:00,1.5685,1.5686,1.5683,1.5684,34000000.0
2005-03-31 20:36:00,1.5685,1.5686,1.5682,1.5683,34000000.0
2005-03-31 20:37:00,1.5682,1.5686,1.5681,1.5683,34000000.0
2005-03-31 20:38:00,1.5682,1.5683,1.5681,1.5682,34000000.0
2005-03-31 20:39:00,1.5681,1.5684,1.5677,1.5683,34000000.0
2005-03-31 20:40:00,1.5683,1.5684,1.568,1.5681,34000000.0
2005-03-31 20:41:00,1.5681,1.5683,1.5675,1.5678,34000000.0
2005-03-31 20:42:00,1.5677,1.5679,1.5676,1.5678,34000000.0
2005-03-31 20:44:00,1.568,1.5683,1.5679,1.5682,34000000.0
2005-03-31 20:45:00,1.5681,1.5684,1.568,1.5683,34000000.0
2005-03-31 20:46:00,1.5682,1.5683,1.5679,1.568,34000000.0
2005-03-31 20:47:00,1.568,1.568,1.5676,1.5678,34000000.0
2005-03-31 20:48:00,1.5677,1.5678,1.5675,1.5677,34000000.0
2005-03-31 20:49:00,1.5678,1.568,1.5678,1.568,34000000.0
2005-03-31 20:50:00,1.568,1.5681,1.5678,1.5679,34000000.0
2005-03-31 20:51:00,1.5679,1.568,1.5678,1.5679,34000000.0
2005-03-31 20:52:00,1.5679,1.5681,1.5678,1.568,34000000.0
2005-03-31 20:53:00,1.568,1.5681,1.5679,1.568,34000000.0
2005-03-31 20:54:00,1.5679,1.5681,1.5678,1.5679,34000000.0
2005-03-31 20:55:00,1.5678,1.5686,1.5676,1.5685,34000000.0
2005-03-31 20:56:00,1.5684,1.5686,1.5683,1.5684,34000000.0
2005-03-31 20:57:00,1.5683,1.5685,1.5683,1.5683,34000000.0
2005-03-31 20:58:00,1.5682,1.5683,1.5676,1.5679,34000000.0
2005-03-31 20:59:00,1.568,1.5681,1.568,1.5681,34000000.0
2005-03-31 21:00:00,1.568,1.568,1.5679,1.5679,34000000.0
2005-03-31 21:01:00,1.568,1.5681,1.568,1.5681,34000000.0
2005-03-31 21:02:00,1.5682,1.5682,1.5677,1.5677,34000000.0
2005-03-31 21:03:00,1.5678,1.5679,1.5678,1.5679,34000000.0
2005-03-31 21:04:00,1.5678,1.5681,1.5677,1.5677,34000000.0
2005-03-31 21:05:00,1.5677,1.5679,1.5676,1.5676,34000000.0
2005-03-31 21:06:00,1.5677,1.5677,1.5673,1.5675,34000000.0
2005-03-31 21:07:00,1.5674,1.5676,1.5673,1.5676,34000000.0
2005-03-31 21:08:00,1.5675,1.5675,1.5675,1.5675,34000000.0
2005-03-31 21:09:00,1.5674,1.5675,1.5671,1.5675,34000000.0
2005-03-31 21:10:00,1.5675,1.5675,1.5671,1.5674,34000000.0
2005-03-31 21:11:00,1.5673,1.5674,1.5671,1.5674,34000000.0
2005-03-31 21:12:00,1.5675,1.5675,1.5674,1.5674,34000000.0
2005-03-31 21:13:00,1.5672,1.5675,1.5671,1.5672,34000000.0
2005-03-31 21:15:00,1.5673,1.5674,1.5669,1.5672,34000000.0
2005-03-31 21:16:00,1.5673,1.5674,1.5671,1.5671,34000000.0
2005-03-31 21:17:00,1.5672,1.5674,1.5671,1.5673,34000000.0
2005-03-31 21:18:00,1.5674,1.5674,1.5674,1.5674,34000000.0
2005-03-31 21:20:00,1.5673,1.5674,1.5673,1.5673,34000000.0
2005-03-31 21:21:00,1.5674,1.5674,1.5671,1.5672,34000000.0
2005-03-31 21:22:00,1.5671,1.5674,1.5671,1.5674,34000000.0
2005-03-31 21:23:00,1.5673,1.5673,1.567,1.5671,34000000.0
2005-03-31 21:24:00,1.5673,1.5673,1.5673,1.5673,34000000.0
2005-03-31 21:26:00,1.5672,1.5672,1.5672,1.5672,34000000.0
2005-03-31 21:28:00,1.5673,1.5674,1.5672,1.5673,34000000.0
2005-03-31 21:29:00,1.5674,1.5676,1.5674,1.5676,34000000.0
2005-03-31 21:30:00,1.5675,1.5675,1.5674,1.5674,34000000.0
2005-03-31 21:31:00,1.5675,1.5676,1.5674,1.5675,34000000.0
2005-03-31 21:32:00,1.5676,1.5677,1.5675,1.5677,34000000.0
2005-03-31 21:33:00,1.5676,1.5678,1.5676,1.5678,34000000.0
2005-03-31 21:35:00,1.5679,1.5679,1.5679,1.5679,34000000.0
2005-03-31 21:36:00,1.5678,1.5679,1.5678,1.5679,34000000.0
2005-03-31 21:37:00,1.5678,1.5678,1.5678,1.5678,34000000.0
2005-03-31 21:38:00,1.5679,1.5679,1.5679,1.5679,34000000.0
2005-03-31 21:39:00,1.5678,1.5681,1.5677,1.5679,34000000.0
2005-03-31 21:40:00,1.5678,1.568,1.5678,1.5679,34000000.0
2005-03-31 21:41:00,1.568,1.568,1.5678,1.5678,34000000.0
2005-03-31 21:42:00,1.5679,1.5679,1.5675,1.5676,34000000.0
2005-03-31 21:43:00,1.5677,1.5679,1.5675,1.5679,34000000.0
2005-03-31 21:44:00,1.5678,1.568,1.5678,1.5678,34000000.0
2005-03-31 21:45:00,1.5679,1.5679,1.5677,1.5678,34000000.0
2005-03-31 21:46:00,1.5677,1.5678,1.5677,1.5678,34000000.0
2005-03-31 21:47:00,1.5679,1.5682,1.5679,1.5681,34000000.0
2005-03-31 21:48:00,1.5682,1.5682,1.5679,1.568,34000000.0
2005-03-31 21:50:00,1.5679,1.5682,1.5679,1.5682,34000000.0
2005-03-31 21:51:00,1.568,1.5684,1.5678,1.5682,34000000.0
2005-03-31 21:52:00,1.5682,1.5682,1.5681,1.5682,34000000.0
2005-03-31 21:53:00,1.5682,1.5683,1.5681,1.5683,34000000.0
2005-03-31 21:54:00,1.5684,1.5685,1.5684,1.5685,34000000.0
2005-03-31 21:55:00,1.5686,1.5686,1.5684,1.5685,34000000.0
2005-03-31 21:56:00,1.5684,1.5687,1.5684,1.5685,34000000.0
2005-03-31 21:57:00,1.5684,1.5685,1.5683,1.5683,34000000.0
2005-03-31 21:58:00,1.5682,1.5684,1.568,1.5683,34000000.0
2005-03-31 21:59:00,1.5682,1.5683,1.5678,1.5682,34000000.0
2005-03-31 22:00:00,1.5683,1.5683,1.5675,1.5679,34000000.0
2005-03-31 22:01:00,1.5679,1.568,1.5671,1.5675,34000000.0
2005-03-31 22:02:00,1.5674,1.5677,1.5671,1.5675,34000000.0
2005-03-31 22:03:00,1.5674,1.5678,1.5673,1.5675,34000000.0
2005-03-31 22:04:00,1.5673,1.5675,1.5673,1.5674,34000000.0
2005-03-31 22:05:00,1.5672,1.5674,1.5665,1.567,34000000.0
2005-03-31 22:06:00,1.5672,1.5674,1.5669,1.5672,34000000.0
2005-03-31 22:07:00,1.5672,1.5676,1.5671,1.5675,34000000.0
2005-03-31 22:08:00,1.5674,1.5676,1.5669,1.567,34000000.0
2005-03-31 22:09:00,1.567,1.5673,1.5667,1.567,34000000.0
2005-03-31 22:10:00,1.567,1.5672,1.5669,1.5671,34000000.0
2005-03-31 22:11:00,1.5672,1.5676,1.5671,1.5675,34000000.0
2005-03-31 22:12:00,1.5675,1.5676,1.5671,1.5672,34000000.0
2005-03-31 22:13:00,1.5673,1.5675,1.5671,1.5674,34000000.0
2005-03-31 22:14:00,1.5674,1.5675,1.5671,1.5674,34000000.0
2005-03-31 22:15:00,1.5674,1.5676,1.5671,1.5672,34000000.0
2005-03-31 22:16:00,1.5673,1.5674,1.5668,1.567,34000000.0
2005-03-31 22:17:00,1.5669,1.5671,1.5668,1.567,34000000.0
2005-03-31 22:18:00,1.5671,1.5672,1.5669,1.567,34000000.0
2005-03-31 22:19:00,1.5671,1.5672,1.5669,1.5671,34000000.0
2005-03-31 22:20:00,1.567,1.5671,1.5668,1.567,34000000.0
2005-03-31 22:21:00,1.5671,1.5672,1.5669,1.567,34000000.0
2005-03-31 22:22:00,1.5671,1.5674,1.567,1.5673,34000000.0
2005-03-31 22:23:00,1.5674,1.5675,1.5672,1.5674,34000000.0
2005-03-31 22:24:00,1.5673,1.5675,1.5668,1.5671,34000000.0
2005-03-31 22:25:00,1.567,1.5672,1.5669,1.5671,34000000.0
2005-03-31 22:26:00,1.567,1.5671,1.5667,1.5668,34000000.0
2005-03-31 22:27:00,1.5666,1.5669,1.5665,1.5668,34000000.0
2005-03-31 22:28:00,1.5666,1.567,1.5665,1.5669,34000000.0
2005-03-31 22:29:00,1.567,1.5672,1.5668,1.5671,34000000.0
2005-03-31 22:30:00,1.5669,1.5672,1.5668,1.5671,34000000.0
2005-03-31 22:31:00,1.567,1.5671,1.5669,1.567,34000000.0
2005-03-31 22:32:00,1.567,1.5671,1.5669,1.567,34000000.0
2005-03-31 22:33:00,1.567,1.5671,1.5669,1.567,34000000.0
2005-03-31 22:34:00,1.5669,1.567,1.5666,1.5667,34000000.0
2005-03-31 22:35:00,1.5666,1.5671,1.5665,1.567,34000000.0
2005-03-31 22:36:00,1.5669,1.5672,1.5668,1.5671,34000000.0
2005-03-31 22:37:00,1.567,1.5671,1.5669,1.567,34000000.0
2005-03-31 22:38:00,1.5671,1.5675,1.567,1.5671,34000000.0
2005-03-31 22:39:00,1.567,1.5671,1.5669,1.567,34000000.0
2005-03-31 22:40:00,1.5671,1.5674,1.567,1.5671,34000000.0
2005-03-31 22:41:00,1.5673,1.5674,1.567,1.5673,34000000.0
2005-03-31 22:42:00,1.5672,1.5672,1.5671,1.5672,34000000.0
2005-03-31 22:43:00,1.5673,1.5675,1.5671,1.5672,34000000.0
2005-03-31 22:44:00,1.5673,1.5675,1.5669,1.567,34000000.0
2005-03-31 22:45:00,1.5671,1.5673,1.5669,1.5671,34000000.0
2005-03-31 22:46:00,1.567,1.5675,1.5669,1.5674,34000000.0
2005-03-31 22:47:00,1.5673,1.5675,1.5671,1.5672,34000000.0
2005-03-31 22:49:00,1.5674,1.5676,1.5673,1.5675,34000000.0
2005-03-31 22:50:00,1.5675,1.5676,1.5674,1.5675,34000000.0
2005-03-31 22:51:00,1.5675,1.5675,1.5674,1.5675,34000000.0
2005-03-31 22:52:00,1.5675,1.5676,1.5673,1.5674,34000000.0
2005-03-31 22:53:00,1.5672,1.5675,1.5671,1.5674,34000000.0
2005-03-31 22:54:00,1.5672,1.5675,1.567,1.5674,34000000.0
2005-03-31 22:55:00,1.5672,1.5673,1.567,1.5671,34000000.0
2005-03-31 22:56:00,1.5672,1.5673,1.567,1.5671,34000000.0
2005-03-31 22:57:00,1.567,1.5672,1.5669,1.5671,34000000.0
2005-03-31 22:58:00,1.567,1.5672,1.5669,1.5671,34000000.0
2005-03-31 22:59:00,1.5672,1.5676,1.5671,1.5675,34000000.0
2005-03-31 23:00:00,1.5674,1.5676,1.5669,1.567,34000000.0
2005-03-31 23:01:00,1.567,1.5673,1.5668,1.5671,34000000.0
2005-03-31 23:02:00,1.5672,1.5675,1.5671,1.5674,34000000.0
2005-03-31 23:03:00,1.5674,1.5675,1.567,1.5671,34000000.0
2005-03-31 23:04:00,1.567,1.5673,1.5669,1.567,34000000.0
2005-03-31 23:05:00,1.5667,1.5671,1.5665,1.5669,34000000.0
2005-03-31 23:06:00,1.567,1.5671,1.5668,1.5669,34000000.0
2005-03-31 23:07:00,1.567,1.5671,1.5668,1.567,34000000.0
2005-03-31 23:08:00,1.5674,1.5675,1.5669,1.567,34000000.0
2005-03-31 23:09:00,1.5669,1.567,1.5668,1.5669,34000000.0
2005-03-31 23:10:00,1.567,1.5671,1.5668,1.567,34000000.0
2005-03-31 23:11:00,1.5669,1.5671,1.5666,1.5669,34000000.0
2005-03-31 23:12:00,1.567,1.5671,1.5668,1.567,34000000.0
2005-03-31 23:13:00,1.5671,1.5672,1.567,1.5671,34000000.0
2005-03-31 23:14:00,1.5672,1.5675,1.567,1.5674,34000000.0
2005-03-31 23:15:00,1.5674,1.5675,1.567,1.5672,34000000.0
2005-03-31 23:16:00,1.5671,1.5673,1.5669,1.5671,34000000.0
2005-03-31 23:17:00,1.5672,1.5674,1.5671,1.5673,34000000.0
2005-03-31 23:18:00,1.5672,1.5673,1.5667,1.5668,34000000.0
2005-03-31 23:19:00,1.567,1.5673,1.5666,1.5668,34000000.0
2005-03-31 23:20:00,1.567,1.5671,1.5669,1.567,34000000.0
2005-03-31 23:21:00,1.5668,1.5671,1.5667,1.5668,34000000.0
2005-03-31 23:23:00,1.567,1.5672,1.5667,1.5671,34000000.0
2005-03-31 23:24:00,1.567,1.5672,1.5669,1.5671,34000000.0
2005-03-31 23:25:00,1.567,1.5673,1.5669,1.5671,34000000.0
2005-03-31 23:26:00,1.567,1.5672,1.5669,1.5671,34000000.0
2005-03-31 23:27:00,1.5672,1.5673,1.567,1.5672,34000000.0
2005-03-31 23:28:00,1.5671,1.5675,1.567,1.5674,34000000.0
2005-03-31 23:29:00,1.5671,1.5677,1.567,1.5676,34000000.0
2005-03-31 23:30:00,1.5676,1.5685,1.5673,1.5683,34000000.0
2005-03-31 23:31:00,1.5681,1.5682,1.5675,1.5679,34000000.0
2005-03-31 23:32:00,1.5679,1.5683,1.5674,1.568,34000000.0
2005-03-31 23:33:00,1.5679,1.568,1.5678,1.5679,34000000.0
2005-03-31 23:34:00,1.5675,1.568,1.5674,1.5679,34000000.0
2005-03-31 23:35:00,1.5679,1.5681,1.5678,1.568,34000000.0
2005-03-31 23:36:00,1.5679,1.5679,1.5674,1.5675,34000000.0
2005-03-31 23:37:00,1.5674,1.5677,1.5669,1.5674,34000000.0
2005-03-31 23:38:00,1.5674,1.5675,1.5673,1.5674,34000000.0
2005-03-31 23:39:00,1.5675,1.5677,1.5674,1.5675,34000000.0
2005-03-31 23:40:00,1.5676,1.5677,1.5673,1.5674,34000000.0
2005-03-31 23:41:00,1.5675,1.5679,1.5674,1.5678,34000000.0
2005-03-31 23:42:00,1.5676,1.568,1.5675,1.5679,34000000.0
2005-03-31 23:43:00,1.5678,1.5683,1.5675,1.5681,34000000.0
2005-03-31 23:44:00,1.5679,1.5684,1.5678,1.5683,34000000.0
2005-03-31 23:45:00,1.5684,1.5688,1.5682,1.5687,34000000.0
2005-03-31 23:46:00,1.5685,1.5688,1.5682,1.5684,34000000.0
2005-03-31 23:47:00,1.5683,1.5686,1.5682,1.5685,34000000.0
2005-03-31 23:48:00,1.5683,1.5684,1.5679,1.5682,34000000.0
2005-03-31 23:49:00,1.5683,1.5684,1.5682,1.5683,34000000.0
2005-03-31 23:50:00,1.5684,1.5687,1.5683,1.5685,34000000.0
2005-03-31 23:52:00,1.5684,1.5686,1.568,1.5683,34000000.0
2005-03-31 23:53:00,1.5681,1.5684,1.568,1.5683,34000000.0
2005-03-31 23:56:00,1.5684,1.5685,1.5682,1.5684,34000000.0
2005-03-31 23:57:00,1.5684,1.5685,1.5683,1.5684,34000000.0
2005-03-31 23:58:00,1.5684,1.5687,1.5683,1.5686,34000000.0
2005-03-31 23:59:00,1.5685,1.5688,1.5684,1.5687,34000000.0
2005-04-01 00:00:00,1.5691,1.5693,1.569,1.5691,34000000.0
2005-04-01 00:01:00,1.5689,1.569,1.5688,1.5689,34000000.0
2005-04-01 00:02:00,1.5685,1.5689,1.5683,1.5687,34000000.0
2005-04-01 00:03:00,1.5685,1.5689,1.5684,1.5685,34000000.0
2005-04-01 00:04:00,1.5687,1.5689,1.5683,1.5687,34000000.0
2005-04-01 00:05:00,1.5685,1.5688,1.5683,1.5687,34000000.0
2005-04-01 00:06:00,1.5686,1.5687,1.5682,1.5685,34000000.0
2005-04-01 00:07:00,1.5686,1.5687,1.5685,1.5686,34000000.0
2005-04-01 00:08:00,1.5685,1.5686,1.5682,1.5683,34000000.0
2005-04-01 00:09:00,1.5684,1.5685,1.5683,1.5684,34000000.0
2005-04-01 00:10:00,1.5683,1.5685,1.5682,1.5684,34000000.0
2005-04-01 00:11:00,1.5683,1.5688,1.5682,1.5685,34000000.0
2005-04-01 00:12:00,1.5687,1.5688,1.5681,1.5684,34000000.0
2005-04-01 00:13:00,1.5684,1.5688,1.5683,1.5686,34000000.0
2005-04-01 00:14:00,1.5687,1.5688,1.5684,1.5685,34000000.0
2005-04-01 00:15:00,1.5683,1.5686,1.5682,1.5685,34000000.0
2005-04-01 00:16:00,1.5684,1.5686,1.5683,1.5685,34000000.0
2005-04-01 00:17:00,1.5683,1.5684,1.5682,1.5683,34000000.0
2005-04-01 00:18:00,1.5684,1.5685,1.5666,1.5682,34000000.0
2005-04-01 00:19:00,1.5684,1.5685,1.5678,1.5683,34000000.0
2005-04-01 00:20:00,1.5684,1.5686,1.5682,1.5683,34000000.0
2005-04-01 00:21:00,1.5682,1.5684,1.568,1.5681,34000000.0
2005-04-01 00:22:00,1.5682,1.5685,1.5681,1.5684,34000000.0
2005-04-01 00:23:00,1.5685,1.5686,1.5684,1.5685,34000000.0
2005-04-01 00:24:00,1.5684,1.5685,1.5684,1.5684,34000000.0
2005-04-01 00:25:00,1.5684,1.5685,1.5683,1.5684,34000000.0
2005-04-01 00:26:00,1.5684,1.5685,1.5684,1.5684,34000000.0
2005-04-01 00:27:00,1.5684,1.5685,1.5683,1.5684,34000000.0
2005-04-01 00:28:00,1.5681,1.5684,1.568,1.5682,34000000.0
2005-04-01 00:29:00,1.5683,1.5686,1.5681,1.5683,34000000.0
2005-04-01 00:32:00,1.5682,1.5684,1.5681,1.5683,34000000.0
2005-04-01 00:33:00,1.5682,1.5684,1.5681,1.5683,34000000.0
2005-04-01 00:34:00,1.5681,1.5682,1.568,1.5681,34000000.0
2005-04-01 00:35:00,1.5683,1.5684,1.5681,1.5682,34000000.0
2005-04-01 00:36:00,1.5681,1.5682,1.5676,1.5677,34000000.0
2005-04-01 00:37:00,1.5677,1.5679,1.5674,1.5675,34000000.0
2005-04-01 00:38:00,1.5676,1.568,1.5675,1.568,34000000.0
2005-04-01 00:39:00,1.5679,1.568,1.5675,1.5677,34000000.0
2005-04-01 00:40:00,1.5677,1.5678,1.5675,1.5677,34000000.0
2005-04-01 00:43:00,1.5677,1.5678,1.5675,1.5676,34000000.0
2005-04-01 00:44:00,1.5677,1.5682,1.5677,1.5679,34000000.0
2005-04-01 00:45:00,1.5679,1.568,1.5678,1.5679,34000000.0
2005-04-01 00:46:00,1.5679,1.5679,1.5678,1.5679,34000000.0
2005-04-01 00:47:00,1.5679,1.568,1.5678,1.5679,34000000.0
2005-04-01 00:50:00,1.5681,1.5682,1.568,1.5681,34000000.0
2005-04-01 00:51:00,1.5682,1.5683,1.5681,1.5682,34000000.0
2005-04-01 00:57:00,1.5683,1.5684,1.5682,1.5683,34000000.0
2005-04-01 00:59:00,1.5685,1.5686,1.5684,1.5685,34000000.0
2005-04-01 01:01:00,1.5687,1.5687,1.5681,1.5682,34000000.0
2005-04-01 01:05:00,1.5684,1.5685,1.5682,1.5683,34000000.0
2005-04-01 01:06:00,1.5682,1.5685,1.5681,1.5684,34000000.0
2005-04-01 01:07:00,1.5685,1.5686,1.5684,1.5685,34000000.0
2005-04-01 01:08:00,1.5684,1.5685,1.5682,1.5684,34000000.0
2005-04-01 01:09:00,1.5681,1.5682,1.568,1.5681,34000000.0
2005-04-01 01:10:00,1.5682,1.5684,1.5681,1.5682,34000000.0
2005-04-01 01:11:00,1.5683,1.569,1.5681,1.5687,34000000.0
2005-04-01 01:12:00,1.5688,1.569,1.5686,1.5688,34000000.0
2005-04-01 01:13:00,1.5689,1.569,1.5686,1.5687,34000000.0
2005-04-01 01:15:00,1.5688,1.569,1.5684,1.5685,34000000.0
2005-04-01 01:16:00,1.5684,1.5688,1.5683,1.5687,34000000.0
2005-04-01 01:17:00,1.5685,1.5688,1.5684,1.5686,34000000.0
2005-04-01 01:18:00,1.5685,1.5687,1.5683,1.5684,34000000.0
2005-04-01 01:19:00,1.5684,1.5687,1.5682,1.5684,34000000.0
2005-04-01 01:20:00,1.5683,1.5684,1.5682,1.5683,34000000.0
2005-04-01 01:23:00,1.5684,1.5685,1.5681,1.5683,34000000.0
2005-04-01 01:24:00,1.5682,1.5686,1.5681,1.5683,34000000.0
2005-04-01 01:25:00,1.5684,1.5685,1.5683,1.5684,34000000.0
2005-04-01 01:27:00,1.5683,1.5684,1.5682,1.5683,34000000.0
2005-04-01 01:28:00,1.5684,1.5685,1.5681,1.5682,34000000.0
2005-04-01 01:29:00,1.5683,1.5685,1.5682,1.5683,34000000.0
2005-04-01 01:30:00,1.5684,1.5685,1.5683,1.5684,34000000.0
2005-04-01 01:32:00,1.5685,1.5686,1.5684,1.5685,34000000.0
2005-04-01 01:33:00,1.5687,1.569,1.5686,1.5688,34000000.0
2005-04-01 01:34:00,1.5687,1.569,1.5686,1.5687,34000000.0
2005-04-01 01:35:00,1.5688,1.5689,1.5685,1.5686,34000000.0
2005-04-01 01:36:00,1.5685,1.5697,1.5684,1.5695,34000000.0
2005-04-01 01:37:00,1.5694,1.5697,1.5692,1.5695,34000000.0
2005-04-01 01:38:00,1.5694,1.5699,1.5692,1.5696,34000000.0
2005-04-01 01:39:00,1.5695,1.5702,1.5694,1.5699,34000000.0
2005-04-01 01:40:00,1.57,1.5701,1.5698,1.5699,34000000.0
2005-04-01 01:41:00,1.57,1.5703,1.5699,1.5701,34000000.0
2005-04-01 01:42:00,1.5702,1.5703,1.5698,1.57,34000000.0
2005-04-01 01:43:00,1.5701,1.5705,1.5698,1.5702,34000000.0
2005-04-01 01:44:00,1.5701,1.5702,1.5699,1.5701,34000000.0
2005-04-01 01:45:00,1.5702,1.5703,1.5699,1.5701,34000000.0
2005-04-01 01:46:00,1.57,1.5702,1.5696,1.5699,34000000.0
2005-04-01 01:47:00,1.5698,1.5703,1.5697,1.5701,34000000.0
2005-04-01 01:48:00,1.5702,1.5706,1.5699,1.5704,34000000.0
2005-04-01 01:49:00,1.5703,1.5704,1.5701,1.5703,34000000.0
2005-04-01 01:50:00,1.5702,1.5704,1.5691,1.5699,34000000.0
2005-04-01 01:51:00,1.5698,1.57,1.5692,1.5696,34000000.0
2005-04-01 01:52:00,1.5695,1.5697,1.5692,1.5695,34000000.0
2005-04-01 01:53:00,1.5694,1.5695,1.569,1.5691,34000000.0
2005-04-01 01:54:00,1.569,1.5691,1.5683,1.5686,34000000.0
2005-04-01 01:55:00,1.5685,1.5693,1.5684,1.5692,34000000.0
2005-04-01 01:56:00,1.5691,1.5697,1.569,1.5695,34000000.0
2005-04-01 01:57:00,1.5696,1.57,1.5694,1.5697,34000000.0
2005-04-01 01:58:00,1.5696,1.5698,1.5687,1.569,34000000.0
2005-04-01 01:59:00,1.5689,1.5691,1.5686,1.5687,34000000.0
2005-04-01 02:00:00,1.56758,1.56861,1.56758,1.56806,34000000.0
2005-04-01 02:01:00,1.56775,1.56775,1.56681,1.56681,55800000.0
2005-04-01 02:02:00,1.56688,1.56779,1.56657,1.56734,89000000.0
2005-04-01 02:03:00,1.5673,1.56785,1.5673,1.56759,63800000.0
2005-04-01 02:04:00,1.56705,1.56763,1.56666,1.56751,50900000.0
2005-04-01 02:05:00,1.56721,1.56749,1.56677,1.56711,69500000.0
2005-04-01 02:06:00,1.56737,1.5678,1.56695,1.56728,83500000.0
2005-04-01 02:07:00,1.56702,1.56754,1.56641,1.56705,205300000.0
2005-04-01 02:08:00,1.56713,1.56752,1.56685,1.56728,48800000.0
2005-04-01 02:09:00,1.56722,1.5675,1.5669,1.56706,181100000.0
2005-04-01 02:10:00,1.56697,1.56731,1.56627,1.56721,125600000.0
2005-04-01 02:11:00,1.56722,1.56754,1.56709,1.56745,37400000.0
2005-04-01 02:12:00,1.56751,1.56759,1.56696,1.56759,51400000.0
2005-04-01 02:13:00,1.56779,1.56784,1.56689,1.56756,56200000.0
2005-04-01 02:14:00,1.5676,1.5676,1.56671,1.56747,202600000.0
2005-04-01 02:15:00,1.56763,1.56778,1.56679,1.56711,224300000.0
2005-04-01 02:16:00,1.56743,1.56802,1.56737,1.56773,64600000.0
2005-04-01 02:17:00,1.56734,1.56804,1.56706,1.56737,212800000.0
2005-04-01 02:18:00,1.56764,1.56789,1.56682,1.56775,52600000.0
2005-04-01 02:19:00,1.56787,1.56803,1.56762,1.56764,68700002.0
2005-04-01 02:20:00,1.56778,1.5681,1.56721,1.56799,50200000.0
2005-04-01 02:21:00,1.56772,1.56832,1.5673,1.56832,45200000.0
2005-04-01 02:22:00,1.56737,1.56814,1.56731,1.56814,35000000.0
2005-04-01 02:23:00,1.56817,1.56817,1.56697,1.56745,43600000.0
2005-04-01 02:24:00,1.56765,1.5682,1.56764,1.56814,36100000.0
2005-04-01 02:25:00,1.56807,1.5682,1.56747,1.56761,106600001.0
2005-04-01 02:26:00,1.56774,1.56842,1.56735,1.56822,105500000.0
2005-04-01 02:27:00,1.5682,1.56848,1.56789,1.56795,45000000.0
2005-04-01 02:28:00,1.56843,1.56858,1.56828,1.56836,37000000.0
2005-04-01 02:29:00,1.56843,1.56869,1.56812,1.56822,51600000.0
2005-04-01 02:30:00,1.56875,1.56875,1.56791,1.56811,42000000.0
2005-04-01 02:31:00,1.56785,1.56824,1.56755,1.56771,50800000.0
2005-04-01 02:32:00,1.56789,1.56825,1.56747,1.56808,56800001.0
2005-04-01 02:33:00,1.56764,1.56833,1.56764,1.56807,205600000.0
2005-04-01 02:34:00,1.56828,1.56863,1.56805,1.56863,44800000.0
2005-04-01 02:35:00,1.56825,1.56874,1.56767,1.56834,73400000.0
2005-04-01 02:36:00,1.56815,1.56865,1.56799,1.56848,51800001.0
2005-04-01 02:37:00,1.56804,1.56835,1.56782,1.56798,77200000.0
2005-04-01 02:38:00,1.56805,1.56846,1.56784,1.56809,43300000.0
2005-04-01 02:39:00,1.56816,1.56829,1.56769,1.56786,33000000.0
2005-04-01 02:40:00,1.56797,1.56829,1.56784,1.56823,37400000.0
2005-04-01 02:41:00,1.56799,1.56812,1.56763,1.56763,29800000.0
2005-04-01 02:42:00,1.5679,1.56823,1.5679,1.56823,38300000.0
2005-04-01 02:43:00,1.56821,1.56838,1.56754,1.56794,29100000.0
2005-04-01 02:44:00,1.56833,1.5688,1.56814,1.56861,42500000.0
2005-04-01 02:45:00,1.56867,1.56895,1.56817,1.56875,42800000.0
2005-04-01 02:46:00,1.5686,1.56912,1.56848,1.56876,140600000.0
2005-04-01 02:47:00,1.56941,1.56969,1.56888,1.56969,211000001.0
2005-04-01 02:48:00,1.56924,1.56965,1.56865,1.56965,109600000.0
2005-04-01 02:49:00,1.56896,1.56909,1.56867,1.56895,49600000.0
2005-04-01 02:50:00,1.56912,1.56948,1.56833,1.56884,119200000.0
2005-04-01 02:51:00,1.56805,1.56855,1.56783,1.56849,56000000.0
2005-04-01 02:52:00,1.56851,1.56851,1.56787,1.56846,28000000.0
2005-04-01 02:53:00,1.56842,1.56842,1.56778,1.56819,50000001.0
2005-04-01 02:54:00,1.56834,1.56863,1.56769,1.56831,49800000.0
2005-04-01 02:55:00,1.56821,1.56821,1.56789,1.56816,51800001.0
2005-04-01 02:56:00,1.56756,1.56767,1.56726,1.56761,63400000.0
2005-04-01 02:57:00,1.56777,1.56806,1.56757,1.56793,51800000.0
2005-04-01 02:58:00,1.56765,1.568,1.56734,1.56788,49000000.0
2005-04-01 02:59:00,1.56817,1.5684,1.56747,1.56788,76700000.0
2005-04-01 03:00:00,1.56779,1.56817,1.56757,1.56769,150100000.0
2005-04-01 03:01:00,1.56779,1.56811,1.56748,1.56811,60100000.0
2005-04-01 03:02:00,1.56706,1.56796,1.56701,1.56796,64000000.0
2005-04-01 03:03:00,1.56709,1.56786,1.56688,1.56759,58600000.0
2005-04-01 03:04:00,1.56792,1.56824,1.56744,1.56744,44600000.0
2005-04-01 03:05:00,1.56738,1.56787,1.56726,1.56787,59900000.0
2005-04-01 03:06:00,1.5671,1.56778,1.56635,1.56766,54600000.0
2005-04-01 03:07:00,1.56761,1.56841,1.56743,1.5683,107600000.0
2005-04-01 03:08:00,1.56846,1.56846,1.56743,1.56783,50800001.0
2005-04-01 03:09:00,1.5671,1.5686,1.56702,1.56855,40400001.0
2005-04-01 03:10:00,1.56807,1.56856,1.5678,1.56856,30800000.0
2005-04-01 03:11:00,1.56846,1.56855,1.56778,1.56839,38800000.0
2005-04-01 03:12:00,1.56843,1.56843,1.56768,1.56817,43700000.0
2005-04-01 03:13:00,1.56815,1.56874,1.56779,1.56784,39600000.0
2005-04-01 03:14:00,1.56839,1.56861,1.56795,1.5683,52800000.0
2005-04-01 03:15:00,1.56797,1.56884,1.56797,1.56852,57300001.0
2005-04-01 03:16:00,1.56849,1.56852,1.56806,1.56852,41900000.0
2005-04-01 03:17:00,1.56845,1.56867,1.56808,1.56867,63200001.0
2005-04-01 03:18:00,1.56823,1.56823,1.56759,1.5682,35000000.0
2005-04-01 03:19:00,1.56802,1.56802,1.56759,1.56797,35300000.0
2005-04-01 03:20:00,1.56788,1.5683,1.56741,1.56819,47700000.0
2005-04-01 03:21:00,1.56768,1.56813,1.56752,1.56812,29600000.0
2005-04-01 03:22:00,1.56762,1.56786,1.56706,1.56709,61900000.0
2005-04-01 03:23:00,1.56795,1.56844,1.56738,1.56835,83100001.0
2005-04-01 03:24:00,1.56791,1.56858,1.56779,1.56839,56200000.0
2005-04-01 03:25:00,1.56871,1.56886,1.56813,1.56873,56200000.0
2005-04-01 03:26:00,1.56806,1.56843,1.56754,1.56771,135500001.0
2005-04-01 03:27:00,1.56783,1.56897,1.56783,1.56853,98600000.0
2005-04-01 03:28:00,1.56854,1.56861,1.56805,1.56835,37800000.0
2005-04-01 03:29:00,1.56851,1.56863,1.56825,1.56849,43800000.0
2005-04-01 03:30:00,1.56843,1.56867,1.56823,1.56843,67700000.0
2005-04-01 03:31:00,1.56787,1.56895,1.5677,1.56895,31400000.0
2005-04-01 03:32:00,1.56888,1.56925,1.56858,1.56867,27000000.0
2005-04-01 03:33:00,1.5681,1.56854,1.56793,1.56793,28200000.0
2005-04-01 03:34:00,1.56877,1.56884,1.56797,1.56853,39400000.0
2005-04-01 03:35:00,1.569,1.569,1.56803,1.56852,80900000.0
2005-04-01 03:36:00,1.56898,1.56923,1.56851,1.56905,45000000.0
2005-04-01 03:37:00,1.56901,1.56907,1.56844,1.56892,42400000.0
2005-04-01 03:38:00,1.56871,1.56928,1.56856,1.5691,36400000.0
2005-04-01 03:39:00,1.56868,1.56892,1.56801,1.56859,81100000.0
2005-04-01 03:40:00,1.5687,1.56937,1.56843,1.56937,202200000.0
2005-04-01 03:41:00,1.56891,1.56908,1.56826,1.56871,85000000.0
2005-04-01 03:42:00,1.56881,1.56931,1.56852,1.56875,156900001.0
2005-04-01 03:43:00,1.56882,1.56903,1.56848,1.56893,33000000.0
2005-04-01 03:44:00,1.56826,1.56865,1.56826,1.56845,56400001.0
2005-04-01 03:45:00,1.56846,1.56869,1.56806,1.56849,48800000.0
2005-04-01 03:46:00,1.56812,1.56861,1.56786,1.56861,35000000.0
2005-04-01 03:47:00,1.5684,1.56921,1.56835,1.56883,28400000.0
2005-04-01 03:48:00,1.56847,1.5691,1.56805,1.5691,27800000.0
2005-04-01 03:49:00,1.56904,1.56904,1.56809,1.56829,38000000.0
2005-04-01 03:50:00,1.56811,1.56872,1.56775,1.56824,81600000.0
2005-04-01 03:51:00,1.56835,1.56842,1.56764,1.56788,49000001.0
2005-04-01 03:52:00,1.56782,1.56794,1.56739,1.5678,64600000.0
2005-04-01 03:53:00,1.56782,1.56801,1.56757,1.56789,61500000.0
2005-04-01 03:54:00,1.56609,1.56825,1.56609,1.5679,51900000.0
2005-04-01 03:55:00,1.56752,1.56867,1.5673,1.56841,24600000.0
2005-04-01 03:56:00,1.56845,1.56845,1.56736,1.56736,38700000.0
2005-04-01 03:57:00,1.5668,1.56791,1.5668,1.56782,128700000.0
2005-04-01 03:58:00,1.56744,1.56806,1.56722,1.56737,246200000.0
2005-04-01 03:59:00,1.56784,1.56839,1.5677,1.56798,136200000.0
2005-04-01 04:00:00,1.56778,1.56809,1.56702,1.56759,71500000.0
2005-04-01 04:01:00,1.56797,1.56797,1.56702,1.56784,120700000.0
2005-04-01 04:02:00,1.56789,1.56859,1.56725,1.56768,103000000.0
2005-04-01 04:03:00,1.56823,1.5683,1.56765,1.5683,88900000.0
2005-04-01 04:04:00,1.56788,1.56864,1.56765,1.56822,123600000.0
2005-04-01 04:05:00,1.56827,1.56881,1.5679,1.56865,176900000.0
2005-04-01 04:06:00,1.56839,1.56896,1.56811,1.56878,113900000.0
2005-04-01 04:07:00,1.56877,1.56884,1.56812,1.56859,169500002.0
2005-04-01 04:08:00,1.56887,1.56921,1.56846,1.56885,42300000.0
2005-04-01 04:09:00,1.56891,1.56891,1.56821,1.56832,29600000.0
2005-04-01 04:10:00,1.56798,1.56845,1.56789,1.56836,88000000.0
2005-04-01 04:11:00,1.56836,1.5686,1.56801,1.56811,37600000.0
2005-04-01 04:12:00,1.56793,1.56856,1.56751,1.56798,74600000.0
2005-04-01 04:13:00,1.56787,1.56854,1.56787,1.56805,64800000.0
2005-04-01 04:14:00,1.56776,1.56838,1.56759,1.56838,87800000.0
2005-04-01 04:15:00,1.56854,1.56877,1.56771,1.56877,94900000.0
2005-04-01 04:16:00,1.56903,1.56913,1.56867,1.56872,120800002.0
2005-04-01 04:17:00,1.56882,1.56901,1.56851,1.56879,59800000.0
2005-04-01 04:18:00,1.56934,1.56957,1.56897,1.5692,163300000.0
2005-04-01 04:19:00,1.56907,1.56933,1.56864,1.56908,46400000.0
2005-04-01 04:20:00,1.56891,1.56951,1.56859,1.56921,178800000.0
2005-04-01 04:21:00,1.56902,1.56939,1.56882,1.56939,54200000.0
2005-04-01 04:22:00,1.56936,1.56965,1.56893,1.56934,42400000.0
2005-04-01 04:23:00,1.56951,1.56951,1.56886,1.56909,36800000.0
2005-04-01 04:24:00,1.56918,1.56965,1.56911,1.56921,149700001.0
2005-04-01 04:25:00,1.56919,1.56968,1.56876,1.56951,217200001.0
2005-04-01 04:26:00,1.56963,1.56992,1.56912,1.56966,99800000.0
2005-04-01 04:27:00,1.56933,1.56983,1.56893,1.56916,48600000.0
2005-04-01 04:28:00,1.56954,1.56974,1.56931,1.56965,43200000.0
2005-04-01 04:29:00,1.56932,1.56991,1.56924,1.56982,75000000.0
2005-04-01 04:30:00,1.56914,1.56996,1.56865,1.56912,66800000.0
2005-04-01 04:31:00,1.56952,1.56968,1.56915,1.56968,25600000.0
2005-04-01 04:32:00,1.56942,1.56969,1.56913,1.56953,34000000.0
2005-04-01 04:33:00,1.5691,1.5696,1.5689,1.56933,78500000.0
2005-04-01 04:34:00,1.569,1.56936,1.56875,1.56918,37600000.0
2005-04-01 04:35:00,1.56942,1.56969,1.56908,1.56948,63300000.0
2005-04-01 04:36:00,1.5697,1.56978,1.56855,1.56927,169600000.0
2005-04-01 04:37:00,1.56943,1.56977,1.56913,1.56939,219900001.0
2005-04-01 04:38:00,1.56942,1.56962,1.56876,1.56925,34800000.0
2005-04-01 04:39:00,1.56928,1.56978,1.56928,1.56952,47200000.0
2005-04-01 04:40:00,1.56947,1.56958,1.569,1.56958,33100000.0
2005-04-01 04:41:00,1.56933,1.56963,1.56912,1.56931,40200000.0
2005-04-01 04:42:00,1.56888,1.56943,1.56873,1.56933,79800001.0
2005-04-01 04:43:00,1.56923,1.56936,1.56891,1.56907,65700000.0
2005-04-01 04:44:00,1.56916,1.56947,1.56859,1.56914,34800000.0
2005-04-01 04:45:00,1.56921,1.56961,1.56886,1.56914,32600000.0
2005-04-01 04:46:00,1.56881,1.56945,1.56881,1.56922,56200000.0
2005-04-01 04:47:00,1.56916,1.56951,1.56883,1.56942,83200000.0
2005-04-01 04:48:00,1.56908,1.56969,1.569,1.56923,55000000.0
2005-04-01 04:49:00,1.56975,1.56998,1.56948,1.56952,91300001.0
2005-04-01 04:50:00,1.56975,1.57,1.5693,1.56931,46200000.0
2005-04-01 04:51:00,1.56879,1.56957,1.56877,1.56956,30600000.0
2005-04-01 04:52:00,1.56926,1.57003,1.56896,1.5697,43400001.0
2005-04-01 04:53:00,1.56956,1.56972,1.56898,1.56945,38400000.0
2005-04-01 04:54:00,1.56885,1.5695,1.56885,1.56913,36100000.0
2005-04-01 04:55:00,1.56914,1.56955,1.56878,1.5695,50000001.0
2005-04-01 04:56:00,1.56931,1.5697,1.5691,1.56922,39000000.0
2005-04-01 04:57:00,1.56891,1.56978,1.56891,1.56917,48200000.0
2005-04-01 04:58:00,1.56882,1.56956,1.5688,1.56951,30600000.0
2005-04-01 04:59:00,1.56929,1.56961,1.56876,1.56918,93600000.0
2005-04-01 05:00:00,1.56914,1.56979,1.56908,1.56977,26400000.0
2005-04-01 05:01:00,1.56952,1.56992,1.5693,1.56955,32400000.0
2005-04-01 05:02:00,1.56935,1.56943,1.56884,1.56917,27000000.0
2005-04-01 05:03:00,1.56915,1.56968,1.56897,1.56897,157300001.0
2005-04-01 05:04:00,1.56877,1.56959,1.56842,1.56943,234700000.0
2005-04-01 05:05:00,1.56945,1.56945,1.5687,1.56917,212900001.0
2005-04-01 05:06:00,1.56915,1.56937,1.56872,1.56937,163400000.0
2005-04-01 05:07:00,1.56908,1.56948,1.56872,1.56928,279000000.0
2005-04-01 05:08:00,1.56933,1.56972,1.56859,1.56937,278200000.0
2005-04-01 05:09:00,1.56928,1.56985,1.56899,1.56933,191800000.0
2005-04-01 05:10:00,1.56973,1.56986,1.56905,1.56951,195500000.0
2005-04-01 05:11:00,1.5696,1.5696,1.56879,1.56919,129200000.0
2005-04-01 05:12:00,1.56908,1.56935,1.56885,1.56923,125000000.0
2005-04-01 05:13:00,1.56936,1.56972,1.56914,1.56922,172100000.0
2005-04-01 05:14:00,1.56904,1.56926,1.569,1.56919,207200000.0
2005-04-01 05:15:00,1.56948,1.56967,1.56914,1.56946,44100000.0
2005-04-01 05:16:00,1.56909,1.56952,1.56868,1.56919,201200001.0
2005-04-01 05:17:00,1.56912,1.56967,1.56883,1.56967,177800000.0
2005-04-01 05:18:00,1.56983,1.56986,1.56902,1.56951,247600002.0
2005-04-01 05:19:00,1.56931,1.56989,1.56927,1.56946,269200001.0
2005-04-01 05:20:00,1.56889,1.56974,1.56871,1.56954,216200000.0
2005-04-01 05:21:00,1.5693,1.56936,1.56848,1.56911,335100000.0
2005-04-01 05:22:00,1.56879,1.56892,1.56821,1.5686,259800000.0
2005-04-01 05:23:00,1.56867,1.56903,1.56835,1.56893,111400000.0
2005-04-01 05:24:00,1.56892,1.56923,1.56868,1.56888,199300000.0
2005-04-01 05:25:00,1.56909,1.56929,1.56856,1.56894,241800001.0
2005-04-01 05:26:00,1.56862,1.56907,1.5684,1.56871,130400001.0
2005-04-01 05:27:00,1.56908,1.56945,1.56842,1.56926,178400000.0
2005-04-01 05:28:00,1.5687,1.56938,1.56826,1.56932,260200001.0
2005-04-01 05:29:00,1.56933,1.56933,1.56883,1.56889,255100000.0
2005-04-01 05:30:00,1.56821,1.56925,1.56814,1.56914,201400001.0
2005-04-01 05:31:00,1.56896,1.5695,1.56883,1.5691,75000000.0
2005-04-01 05:32:00,1.56924,1.56958,1.56917,1.56947,144700000.0
2005-04-01 05:33:00,1.56911,1.56945,1.56872,1.56926,224200003.0
2005-04-01 05:34:00,1.56923,1.56931,1.56864,1.56901,249700000.0
2005-04-01 05:35:00,1.56929,1.56962,1.56929,1.56947,32300000.0
2005-04-01 05:36:00,1.56892,1.56912,1.56869,1.56888,205800002.0
2005-04-01 05:37:00,1.56896,1.56912,1.56866,1.56866,180400000.0
2005-04-01 05:38:00,1.569,1.56935,1.56883,1.56883,170400000.0
2005-04-01 05:39:00,1.56891,1.56905,1.56881,1.56892,150600001.0
2005-04-01 05:40:00,1.56921,1.56962,1.56895,1.56922,228900001.0
2005-04-01 05:41:00,1.56939,1.56959,1.56895,1.56954,110000000.0
2005-04-01 05:42:00,1.56949,1.56974,1.56911,1.56947,212000001.0
2005-04-01 05:43:00,1.56911,1.56946,1.56873,1.56901,87800000.0
2005-04-01 05:44:00,1.56914,1.56949,1.56859,1.56892,111900000.0
2005-04-01 05:45:00,1.56934,1.56968,1.56903,1.56934,174500001.0
2005-04-01 05:46:00,1.56941,1.56966,1.56881,1.56929,202300000.0
2005-04-01 05:47:00,1.56938,1.56966,1.5693,1.56948,237400000.0
2005-04-01 05:48:00,1.56932,1.56948,1.56889,1.56904,279100002.0
2005-04-01 05:49:00,1.56912,1.56952,1.56897,1.56939,163900000.0
2005-04-01 05:50:00,1.56934,1.56972,1.56926,1.56967,270600001.0
2005-04-01 05:51:00,1.56964,1.5701,1.56927,1.56948,169500001.0
2005-04-01 05:52:00,1.56946,1.56973,1.56917,1.56952,163700001.0
2005-04-01 05:53:00,1.56948,1.57002,1.56936,1.56952,112100000.0
2005-04-01 05:54:00,1.56936,1.56999,1.56908,1.56908,181600000.0
2005-04-01 05:55:00,1.56932,1.56966,1.56918,1.56939,219700000.0
2005-04-01 05:56:00,1.56978,1.57006,1.56926,1.56983,102600001.0
2005-04-01 05:57:00,1.5693,1.56983,1.56919,1.56956,167800000.0
2005-04-01 05:58:00,1.56928,1.56967,1.56909,1.56918,169800001.0
2005-04-01 05:59:00,1.5692,1.56943,1.56887,1.56919,97500000.0
2005-04-01 06:00:00,1.56955,1.56964,1.5694,1.56949,267100001.0
2005-04-01 06:01:00,1.56966,1.56966,1.56901,1.56906,178900000.0
2005-04-01 06:02:00,1.56908,1.56982,1.56888,1.569,253200001.0
2005-04-01 06:03:00,1.56937,1.56956,1.56893,1.56956,48300000.0
2005-04-01 06:04:00,1.56932,1.56975,1.56888,1.56901,140500000.0
2005-04-01 06:05:00,1.56887,1.5694,1.56887,1.56922,419200002.0
2005-04-01 06:06:00,1.56944,1.56979,1.56898,1.56952,83700000.0
2005-04-01 06:07:00,1.56952,1.56987,1.56952,1.56978,336600001.0
2005-04-01 06:08:00,1.56919,1.56973,1.56919,1.56973,551900005.0
2005-04-01 06:09:00,1.56952,1.56995,1.5691,1.56927,371300000.0
2005-04-01 06:10:00,1.56942,1.56988,1.56934,1.56967,259900000.0
2005-04-01 06:11:00,1.56944,1.56981,1.56936,1.56957,443900000.0
2005-04-01 06:12:00,1.56918,1.56989,1.56876,1.56989,264900000.0
2005-04-01 06:13:00,1.56964,1.57,1.5693,1.56956,335400000.0
2005-04-01 06:14:00,1.56963,1.57008,1.56894,1.56959,331100000.0
2005-04-01 06:15:00,1.56965,1.56991,1.56889,1.5697,184100001.0
2005-04-01 06:16:00,1.56963,1.57012,1.56931,1.56968,188400000.0
2005-04-01 06:17:00,1.56972,1.56981,1.56929,1.56957,149900000.0
2005-04-01 06:18:00,1.56961,1.57003,1.56917,1.56983,233200000.0
2005-04-01 06:19:00,1.56975,1.57038,1.56964,1.57024,205100000.0
2005-04-01 06:20:00,1.56982,1.57044,1.56977,1.56996,277900001.0
2005-04-01 06:21:00,1.57011,1.57041,1.56936,1.56964,200200000.0
2005-04-01 06:22:00,1.56934,1.5698,1.56908,1.56974,265900001.0
2005-04-01 06:23:00,1.56981,1.57001,1.56934,1.56965,254700000.0
2005-04-01 06:24:00,1.56952,1.57002,1.56917,1.56965,304500003.0
2005-04-01 06:25:00,1.5698,1.57019,1.56931,1.57004,227500000.0
2005-04-01 06:26:00,1.56993,1.57023,1.56971,1.57023,327600002.0
2005-04-01 06:27:00,1.56993,1.57039,1.56966,1.57016,347900000.0
2005-04-01 06:28:00,1.56974,1.5702,1.56914,1.56988,367700000.0
2005-04-01 06:29:00,1.56979,1.56991,1.56934,1.56965,114000000.0
2005-04-01 06:30:00,1.56958,1.57019,1.56944,1.5699,262700000.0
2005-04-01 06:31:00,1.56988,1.56996,1.56971,1.56996,146200000.0
2005-04-01 06:32:00,1.56954,1.56983,1.56933,1.56954,213000002.0
2005-04-01 06:33:00,1.56999,1.5702,1.56982,1.56988,236200000.0
2005-04-01 06:34:00,1.56939,1.56988,1.56905,1.5696,207800000.0
2005-04-01 06:35:00,1.56957,1.56993,1.56911,1.56929,137400000.0
2005-04-01 06:36:00,1.56981,1.57005,1.56891,1.56907,87400001.0
2005-04-01 06:37:00,1.56959,1.5698,1.56934,1.56973,213600001.0
2005-04-01 06:38:00,1.56945,1.56962,1.56928,1.5693,128400000.0
2005-04-01 06:39:00,1.56946,1.56982,1.56946,1.56976,32600000.0
2005-04-01 06:40:00,1.56971,1.56983,1.56914,1.56971,114300000.0
2005-04-01 06:41:00,1.56967,1.56987,1.56945,1.56945,193300001.0
2005-04-01 06:42:00,1.56921,1.56955,1.56906,1.56927,230800000.0
2005-04-01 06:43:00,1.5693,1.56958,1.56906,1.56943,152400000.0
2005-04-01 06:44:00,1.56947,1.56953,1.56901,1.56903,317800000.0
2005-04-01 06:45:00,1.56906,1.56934,1.56785,1.56934,246800001.0
2005-04-01 06:46:00,1.56927,1.56979,1.56897,1.56922,237700001.0
2005-04-01 06:47:00,1.56944,1.56971,1.56879,1.56939,237700001.0
2005-04-01 06:48:00,1.56888,1.5694,1.56861,1.56931,45400001.0
2005-04-01 06:49:00,1.56923,1.56964,1.56914,1.56948,265300000.0
2005-04-01 06:50:00,1.56963,1.56981,1.56941,1.56958,51400001.0
2005-04-01 06:51:00,1.57022,1.57022,1.56926,1.56955,27400000.0
2005-04-01 06:52:00,1.56954,1.56989,1.5695,1.56972,223700001.0
2005-04-01 06:53:00,1.56956,1.57016,1.56916,1.56957,237500000.0
2005-04-01 06:54:00,1.5693,1.56994,1.56915,1.56994,530000003.0
2005-04-01 06:55:00,1.56965,1.5697,1.56878,1.5693,304500000.0
2005-04-01 06:56:00,1.56941,1.57006,1.56929,1.57006,23000000.0
2005-04-01 06:57:00,1.56979,1.56979,1.5688,1.56931,103200001.0
2005-04-01 06:58:00,1.5695,1.56972,1.56883,1.56933,227000000.0
2005-04-01 06:59:00,1.56917,1.56959,1.56904,1.56944,330700001.0
2005-04-01 07:00:00,1.56943,1.57015,1.56943,1.56979,125600000.0
2005-04-01 07:01:00,1.56966,1.57019,1.56958,1.56958,302800000.0
2005-04-01 07:02:00,1.56933,1.57018,1.56893,1.56955,369900000.0
2005-04-01 07:03:00,1.56954,1.56988,1.56919,1.56952,125600001.0
2005-04-01 07:04:00,1.56954,1.57001,1.56954,1.56986,323700002.0
2005-04-01 07:05:00,1.56986,1.57,1.56947,1.56982,105000000.0
2005-04-01 07:06:00,1.56976,1.56997,1.56971,1.56994,197400000.0
2005-04-01 07:07:00,1.56988,1.57007,1.56902,1.56963,276600001.0
2005-04-01 07:08:00,1.56975,1.56991,1.56925,1.56965,254400000.0
2005-04-01 07:09:00,1.56962,1.57004,1.56925,1.56989,223200001.0
2005-04-01 07:10:00,1.56976,1.57005,1.56927,1.56929,446000000.0
2005-04-01 07:11:00,1.56962,1.57007,1.56891,1.56921,368300001.0
2005-04-01 07:12:00,1.56964,1.57015,1.56919,1.57008,285900001.0
2005-04-01 07:13:00,1.56976,1.57008,1.5691,1.56923,293800001.0
2005-04-01 07:14:00,1.5697,1.56987,1.56937,1.56955,512400002.0
2005-04-01 07:15:00,1.57001,1.57004,1.56896,1.57004,261000000.0
2005-04-01 07:16:00,1.56942,1.57007,1.56923,1.57003,188700000.0
2005-04-01 07:17:00,1.57,1.57062,1.5697,1.57021,275600002.0
2005-04-01 07:18:00,1.57024,1.57054,1.56974,1.57037,424900000.0
2005-04-01 07:19:00,1.57036,1.57059,1.56965,1.57059,397600001.0
2005-04-01 07:20:00,1.57055,1.57061,1.5696,1.5698,453500001.0
2005-04-01 07:21:00,1.57042,1.57064,1.56985,1.57027,277900001.0
2005-04-01 07:22:00,1.57032,1.57083,1.57012,1.57057,322800001.0
2005-04-01 07:23:00,1.57044,1.57073,1.56958,1.57026,420700002.0
2005-04-01 07:24:00,1.57026,1.57045,1.56955,1.5701,242700001.0
2005-04-01 07:25:00,1.57025,1.5705,1.56948,1.57025,336600001.0
2005-04-01 07:26:00,1.57015,1.57062,1.56978,1.57062,264100000.0
2005-04-01 07:27:00,1.57021,1.57059,1.56958,1.57028,160100000.0
2005-04-01 07:28:00,1.56997,1.5702,1.56914,1.57006,263000002.0
2005-04-01 07:29:00,1.56991,1.57029,1.56963,1.56977,239500002.0
2005-04-01 07:30:00,1.56952,1.5699,1.56908,1.56983,509100002.0
2005-04-01 07:31:00,1.56984,1.56997,1.56934,1.56982,272300000.0
2005-04-01 07:32:00,1.56969,1.5697,1.56918,1.56961,452800001.0
2005-04-01 07:33:00,1.56968,1.56995,1.56936,1.56968,426200003.0
2005-04-01 07:34:00,1.5699,1.57054,1.56956,1.5702,237300000.0
2005-04-01 07:35:00,1.57026,1.57069,1.56913,1.57033,251600000.0
2005-04-01 07:36:00,1.5702,1.57049,1.56953,1.57021,402100000.0
2005-04-01 07:37:00,1.57014,1.57048,1.5697,1.57046,232700000.0
2005-04-01 07:38:00,1.56987,1.57055,1.56983,1.5702,30600000.0
2005-04-01 07:39:00,1.56986,1.57031,1.56966,1.56999,346100000.0
2005-04-01 07:40:00,1.56986,1.57047,1.56952,1.57008,346300002.0
2005-04-01 07:41:00,1.56993,1.57042,1.56952,1.57005,660200000.0
2005-04-01 07:42:00,1.56977,1.57047,1.56959,1.57033,347200000.0
2005-04-01 07:43:00,1.57046,1.57101,1.57033,1.57078,182500000.0
2005-04-01 07:44:00,1.57071,1.57088,1.57016,1.57032,378700000.0
2005-04-01 07:45:00,1.57036,1.57079,1.5688,1.56904,356300002.0
2005-04-01 07:46:00,1.56979,1.57057,1.56969,1.56977,420600000.0
2005-04-01 07:47:00,1.56973,1.57073,1.56953,1.57005,750100003.0
2005-04-01 07:48:00,1.57012,1.57062,1.5697,1.57023,732700001.0
2005-04-01 07:49:00,1.57024,1.57055,1.57005,1.57042,671100002.0
2005-04-01 07:50:00,1.57011,1.5706,1.56971,1.57032,635300003.0
2005-04-01 07:51:00,1.57038,1.57068,1.57006,1.57059,581100001.0
2005-04-01 07:52:00,1.57021,1.57082,1.56983,1.57034,479200000.0
2005-04-01 07:53:00,1.57043,1.57073,1.57021,1.57024,566000001.0
2005-04-01 07:54:00,1.57025,1.57056,1.56971,1.57023,355900000.0
2005-04-01 07:55:00,1.57044,1.57057,1.56954,1.56955,423100002.0
2005-04-01 07:56:00,1.57008,1.57066,1.56992,1.57023,581700003.0
2005-04-01 07:57:00,1.57027,1.57089,1.57009,1.57049,632400001.0
2005-04-01 07:58:00,1.57023,1.57061,1.56983,1.57033,730600002.0
2005-04-01 07:59:00,1.56995,1.57057,1.5696,1.5696,493300000.0
2005-04-01 08:00:00,1.57017,1.57028,1.56968,1.57008,440800000.0
2005-04-01 08:01:00,1.56978,1.57021,1.56945,1.56996,480200001.0
2005-04-01 08:02:00,1.56977,1.57021,1.56944,1.56999,206500001.0
2005-04-01 08:03:00,1.56965,1.57002,1.56908,1.56944,458600002.0
2005-04-01 08:04:00,1.56924,1.57009,1.56913,1.56989,398400001.0
2005-04-01 08:05:00,1.56976,1.57016,1.56911,1.56911,306000000.0
2005-04-01 08:06:00,1.56905,1.56981,1.56905,1.56973,735900003.0
2005-04-01 08:07:00,1.56946,1.56974,1.56873,1.569,506400001.0
2005-04-01 08:08:00,1.56904,1.56957,1.56882,1.56942,435600001.0
2005-04-01 08:09:00,1.56944,1.56969,1.56822,1.56879,483300001.0
2005-04-01 08:10:00,1.56855,1.56974,1.56855,1.56974,580600002.0
2005-04-01 08:11:00,1.56926,1.56952,1.56805,1.56913,252300000.0
2005-04-01 08:12:00,1.56909,1.56962,1.56822,1.56887,413100001.0
2005-04-01 08:13:00,1.56886,1.56919,1.56867,1.56885,228900000.0
2005-04-01 08:14:00,1.56858,1.56958,1.56854,1.56908,87800000.0
2005-04-01 08:15:00,1.56846,1.56885,1.56766,1.56826,280000000.0
2005-04-01 08:16:00,1.56804,1.5685,1.56774,1.5683,258700000.0
2005-04-01 08:17:00,1.56812,1.56894,1.56787,1.56797,226400001.0
2005-04-01 08:18:00,1.56776,1.56834,1.5675,1.56814,189800001.0
2005-04-01 08:19:00,1.56796,1.56866,1.5678,1.56833,290900001.0
2005-04-01 08:20:00,1.56836,1.56881,1.56798,1.56874,270400000.0
2005-04-01 08:21:00,1.56853,1.56934,1.56808,1.56886,451500000.0
2005-04-01 08:22:00,1.56865,1.569,1.56804,1.56879,375800000.0
2005-04-01 08:23:00,1.5685,1.56926,1.5684,1.56882,251800001.0
2005-04-01 08:24:00,1.56889,1.5691,1.56812,1.56871,455900000.0
2005-04-01 08:25:00,1.56892,1.56893,1.568,1.5682,624700000.0
2005-04-01 08:26:00,1.56809,1.56916,1.56809,1.56906,332300001.0
2005-04-01 08:27:00,1.56917,1.56917,1.56856,1.56879,391000000.0
2005-04-01 08:28:00,1.5682,1.56905,1.56804,1.56864,600900002.0
2005-04-01 08:29:00,1.56888,1.56916,1.56853,1.56916,461600001.0
2005-04-01 08:30:00,1.56863,1.56923,1.56823,1.56902,487900001.0
2005-04-01 08:31:00,1.56895,1.57006,1.56858,1.56904,264100000.0
2005-04-01 08:32:00,1.56916,1.5697,1.56891,1.56915,285800000.0
2005-04-01 08:33:00,1.56951,1.56991,1.56895,1.56963,183400000.0
2005-04-01 08:34:00,1.56931,1.56987,1.56892,1.56924,663100002.0
2005-04-01 08:35:00,1.56942,1.56965,1.56906,1.56906,550400000.0
2005-04-01 08:36:00,1.56908,1.56962,1.56861,1.56959,412400000.0
2005-04-01 08:37:00,1.56941,1.56982,1.56896,1.5695,349800002.0
2005-04-01 08:38:00,1.56945,1.56989,1.56888,1.56933,364400002.0
2005-04-01 08:39:00,1.56938,1.5697,1.5688,1.56946,513400002.0
2005-04-01 08:40:00,1.56939,1.56977,1.56924,1.56977,364800000.0
2005-04-01 08:41:00,1.56972,1.56986,1.56895,1.56986,485500001.0
2005-04-01 08:42:00,1.56974,1.57002,1.56909,1.56982,513600002.0
2005-04-01 08:43:00,1.56959,1.5701,1.56954,1.56962,304000000.0
2005-04-01 08:44:00,1.56973,1.56989,1.56901,1.56948,486100001.0
2005-04-01 08:45:00,1.56979,1.56985,1.56888,1.56929,684500001.0
2005-04-01 08:46:00,1.56927,1.56972,1.56823,1.56955,802400004.0
2005-04-01 08:47:00,1.5694,1.56984,1.56876,1.56931,577400002.0
2005-04-01 08:48:00,1.56951,1.57017,1.56917,1.56969,366300002.0
2005-04-01 08:49:00,1.56939,1.57004,1.569,1.5691,503100001.0
2005-04-01 08:50:00,1.56959,1.57017,1.56932,1.56964,424600000.0
2005-04-01 08:51:00,1.56952,1.56962,1.56902,1.56924,572300002.0
2005-04-01 08:52:00,1.56925,1.56978,1.56842,1.56842,723600008.0
2005-04-01 08:53:00,1.56919,1.56973,1.56897,1.56919,606300003.0
2005-04-01 08:54:00,1.5693,1.5697,1.56886,1.5697,676500002.0
2005-04-01 08:55:00,1.5699,1.57034,1.56939,1.56972,626300002.0
2005-04-01 08:56:00,1.56943,1.57024,1.56904,1.56987,605900002.0
2005-04-01 08:57:00,1.56996,1.57081,1.56946,1.56986,526500003.0
2005-04-01 08:58:00,1.56957,1.56999,1.56949,1.56965,494100002.0
2005-04-01 08:59:00,1.57002,1.57044,1.56938,1.56972,298600000.0
2005-04-01 09:00:00,1.57027,1.57072,1.56953,1.57007,429000000.0
2005-04-01 09:01:00,1.57,1.57028,1.56933,1.56999,375600000.0
2005-04-01 09:02:00,1.56951,1.57021,1.56943,1.56986,623500000.0
2005-04-01 09:03:00,1.56971,1.5701,1.56934,1.56971,585600002.0
2005-04-01 09:04:00,1.56991,1.57012,1.56906,1.56989,610000001.0
2005-04-01 09:05:00,1.56979,1.56979,1.56896,1.56935,607500000.0
2005-04-01 09:06:00,1.56897,1.56994,1.56897,1.56982,564600001.0
2005-04-01 09:07:00,1.56967,1.57032,1.56931,1.57003,352000002.0
2005-04-01 09:08:00,1.56992,1.57067,1.56973,1.57028,196500000.0
2005-04-01 09:09:00,1.57057,1.57093,1.57026,1.57069,260000000.0
2005-04-01 09:10:00,1.57063,1.57111,1.57035,1.57035,413300001.0
2005-04-01 09:11:00,1.57022,1.57046,1.56905,1.56905,533300000.0
2005-04-01 09:12:00,1.56972,1.57017,1.56899,1.569,441200000.0
2005-04-01 09:13:00,1.56921,1.56999,1.56901,1.56948,501900002.0
2005-04-01 09:14:00,1.56966,1.57029,1.5692,1.56979,323800000.0
2005-04-01 09:15:00,1.56978,1.57033,1.56931,1.56993,438400002.0
2005-04-01 09:16:00,1.56963,1.57013,1.56886,1.5699,497000001.0
2005-04-01 09:17:00,1.56993,1.5702,1.56904,1.56992,527600001.0
2005-04-01 09:18:00,1.57007,1.57036,1.5694,1.57014,183700001.0
2005-04-01 09:19:00,1.56963,1.5702,1.56942,1.56987,496800000.0
2005-04-01 09:20:00,1.5697,1.56993,1.56926,1.56952,256600000.0
2005-04-01 09:21:00,1.56956,1.56996,1.56903,1.56912,355300000.0
2005-04-01 09:22:00,1.56925,1.57017,1.56925,1.56975,303800002.0
2005-04-01 09:23:00,1.56961,1.57026,1.56944,1.56989,425000003.0
2005-04-01 09:24:00,1.56994,1.57007,1.56856,1.56937,350900001.0
2005-04-01 09:25:00,1.56957,1.56994,1.56916,1.56936,452600001.0
2005-04-01 09:26:00,1.56955,1.56972,1.56859,1.56918,616600003.0
2005-04-01 09:27:00,1.56929,1.56987,1.56908,1.56923,408800003.0
2005-04-01 09:28:00,1.56914,1.56957,1.56885,1.5693,478900000.0
2005-04-01 09:29:00,1.56964,1.57002,1.56898,1.56966,444000001.0
2005-04-01 09:30:00,1.56959,1.57028,1.56909,1.56993,717700003.0
2005-04-01 09:31:00,1.56985,1.57043,1.56935,1.57032,369400001.0
2005-04-01 09:32:00,1.56988,1.57044,1.56968,1.57026,396000001.0
2005-04-01 09:33:00,1.57028,1.57047,1.56974,1.57003,275100000.0
2005-04-01 09:34:00,1.5705,1.57065,1.57,1.57023,470300001.0
2005-04-01 09:35:00,1.57042,1.57083,1.57004,1.5704,252600002.0
2005-04-01 09:36:00,1.57068,1.57074,1.56929,1.57037,350700001.0
2005-04-01 09:37:00,1.57051,1.57065,1.56971,1.57016,421100002.0
2005-04-01 09:38:00,1.56989,1.5705,1.56967,1.57014,376800001.0
2005-04-01 09:39:00,1.57028,1.57073,1.56987,1.5702,432700000.0
2005-04-01 09:40:00,1.57018,1.57073,1.57005,1.57055,383000001.0
2005-04-01 09:41:00,1.56958,1.57075,1.56944,1.57062,482600000.0
2005-04-01 09:42:00,1.57038,1.57079,1.57014,1.57046,563800003.0
2005-04-01 09:43:00,1.57059,1.57121,1.57027,1.57097,270400001.0
2005-04-01 09:44:00,1.57078,1.5712,1.57012,1.57054,464200001.0
2005-04-01 09:45:00,1.5706,1.57079,1.56979,1.5707,562100003.0
2005-04-01 09:46:00,1.57058,1.57107,1.57013,1.57063,324500001.0
2005-04-01 09:47:00,1.56988,1.57077,1.56981,1.57065,369400001.0
2005-04-01 09:48:00,1.5703,1.57106,1.57019,1.57059,327300000.0
2005-04-01 09:49:00,1.57069,1.57094,1.57012,1.57073,570900001.0
2005-04-01 09:50:00,1.57029,1.57098,1.57026,1.57063,454800001.0
2005-04-01 09:51:00,1.57059,1.57095,1.57042,1.57091,446200000.0
2005-04-01 09:52:00,1.57038,1.57097,1.57024,1.57073,504500001.0
2005-04-01 09:53:00,1.57053,1.57074,1.57019,1.57058,358900000.0
2005-04-01 09:54:00,1.57061,1.57089,1.57014,1.57031,558300000.0
2005-04-01 09:55:00,1.57065,1.57107,1.57022,1.57058,599000001.0
2005-04-01 09:56:00,1.57057,1.57091,1.57007,1.5707,367600001.0
2005-04-01 09:57:00,1.57058,1.57109,1.57033,1.57089,586200001.0
2005-04-01 09:58:00,1.57088,1.57136,1.57045,1.57098,757600002.0
2005-04-01 09:59:00,1.57126,1.5716,1.57054,1.57125,642800001.0
2005-04-01 10:00:00,1.57135,1.57156,1.57019,1.57137,264000000.0
2005-04-01 10:01:00,1.5713,1.57137,1.57052,1.57122,726900002.0
2005-04-01 10:02:00,1.5712,1.57157,1.5706,1.57145,628600004.0
2005-04-01 10:03:00,1.57138,1.57159,1.57085,1.57157,395000001.0
2005-04-01 10:04:00,1.57159,1.57168,1.57083,1.57119,395400000.0
2005-04-01 10:05:00,1.57066,1.57113,1.57034,1.57066,433800001.0
2005-04-01 10:06:00,1.57088,1.57105,1.57044,1.57102,526400002.0
2005-04-01 10:07:00,1.57006,1.57125,1.56963,1.57113,560500003.0
2005-04-01 10:08:00,1.57098,1.57117,1.57015,1.57109,462400001.0
2005-04-01 10:09:00,1.57092,1.57119,1.57037,1.57106,462300000.0
2005-04-01 10:10:00,1.571,1.57128,1.57013,1.57039,416300001.0
2005-04-01 10:11:00,1.57079,1.57149,1.57041,1.57112,397800002.0
2005-04-01 10:12:00,1.57081,1.57133,1.57066,1.57095,490300003.0
2005-04-01 10:13:00,1.57102,1.57126,1.5706,1.5709,484800002.0
2005-04-01 10:14:00,1.57102,1.57155,1.57059,1.5711,522900001.0
2005-04-01 10:15:00,1.57138,1.57186,1.57094,1.57134,417200000.0
2005-04-01 10:16:00,1.57132,1.57172,1.5709,1.57138,400500000.0
2005-04-01 10:17:00,1.57118,1.5714,1.57051,1.57129,355100002.0
2005-04-01 10:18:00,1.57115,1.5715,1.57079,1.57098,405100002.0
2005-04-01 10:19:00,1.57113,1.57161,1.57067,1.571,352000001.0
2005-04-01 10:20:00,1.57069,1.57209,1.57069,1.57155,579800003.0
2005-04-01 10:21:00,1.57159,1.57202,1.57052,1.57194,383200000.0
2005-04-01 10:22:00,1.57118,1.57176,1.57107,1.5716,422500004.0
2005-04-01 10:23:00,1.5717,1.57245,1.57149,1.57206,540500001.0
2005-04-01 10:24:00,1.57201,1.57236,1.57146,1.57219,466400003.0
2005-04-01 10:25:00,1.57234,1.57255,1.57149,1.57224,374900000.0
2005-04-01 10:26:00,1.57212,1.57235,1.57144,1.57192,533200002.0
2005-04-01 10:27:00,1.57146,1.57181,1.57059,1.57112,467700001.0
2005-04-01 10:28:00,1.57118,1.57152,1.57068,1.57123,721800001.0
2005-04-01 10:29:00,1.57141,1.57177,1.57063,1.57131,473600001.0
2005-04-01 10:30:00,1.57137,1.57202,1.57064,1.57157,715300003.0
2005-04-01 10:31:00,1.57178,1.5722,1.57102,1.57145,537100004.0
2005-04-01 10:32:00,1.57144,1.57188,1.57089,1.57134,535500002.0
2005-04-01 10:33:00,1.57151,1.57151,1.57041,1.57084,503900001.0
2005-04-01 10:34:00,1.57074,1.57097,1.56961,1.5703,474800002.0
2005-04-01 10:35:00,1.57017,1.5708,1.56983,1.57034,468300001.0
2005-04-01 10:36:00,1.57024,1.57028,1.56929,1.56988,599900002.0
2005-04-01 10:37:00,1.56956,1.57032,1.56956,1.57027,486200000.0
2005-04-01 10:38:00,1.57026,1.57049,1.56954,1.5699,466200001.0
2005-04-01 10:39:00,1.56989,1.57058,1.56977,1.57052,392200001.0
2005-04-01 10:40:00,1.57011,1.57048,1.56955,1.56997,318600000.0
2005-04-01 10:41:00,1.57036,1.57043,1.56957,1.57001,631700002.0
2005-04-01 10:42:00,1.5697,1.57032,1.56901,1.56951,410900002.0
2005-04-01 10:43:00,1.5696,1.57004,1.56911,1.56989,407600001.0
2005-04-01 10:44:00,1.56992,1.57024,1.5689,1.56954,530700001.0
2005-04-01 10:45:00,1.56994,1.57048,1.56974,1.57032,530500000.0
2005-04-01 10:46:00,1.56982,1.57032,1.56942,1.57007,302800000.0
2005-04-01 10:47:00,1.56964,1.57072,1.56941,1.57026,408600003.0
2005-04-01 10:48:00,1.57025,1.57053,1.56978,1.57027,538600001.0
2005-04-01 10:49:00,1.5701,1.57098,1.56988,1.57064,415500000.0
2005-04-01 10:50:00,1.57041,1.57087,1.56998,1.57068,598600004.0
2005-04-01 10:51:00,1.57014,1.57096,1.56986,1.57043,461300000.0
2005-04-01 10:52:00,1.57032,1.57098,1.57006,1.57066,304400000.0
2005-04-01 10:53:00,1.57042,1.57107,1.57016,1.57071,431200000.0
2005-04-01 10:54:00,1.57068,1.57101,1.57017,1.57064,433900001.0
2005-04-01 10:55:00,1.57061,1.57093,1.57026,1.57059,437900001.0
2005-04-01 10:56:00,1.57051,1.57105,1.57027,1.57091,503400001.0
2005-04-01 10:57:00,1.5711,1.57125,1.57041,1.57114,410600001.0
2005-04-01 10:58:00,1.57129,1.57153,1.57045,1.571,403400002.0
2005-04-01 10:59:00,1.57042,1.57133,1.57042,1.57104,833400000.0
2005-04-01 11:00:00,1.57095,1.57165,1.57063,1.57149,511900001.0
2005-04-01 11:01:00,1.57103,1.57181,1.571,1.57137,570000002.0
2005-04-01 11:02:00,1.57121,1.57172,1.571,1.57136,503800001.0
2005-04-01 11:03:00,1.57123,1.57165,1.57056,1.57132,228000000.0
2005-04-01 11:04:00,1.57116,1.57124,1.57051,1.57069,575100001.0
2005-04-01 11:05:00,1.57079,1.57155,1.57065,1.57101,493300002.0
2005-04-01 11:06:00,1.57136,1.5716,1.57063,1.57109,773000003.0
2005-04-01 11:07:00,1.57112,1.57172,1.57057,1.57132,276000000.0
2005-04-01 11:08:00,1.57093,1.57154,1.57058,1.57118,378600002.0
2005-04-01 11:09:00,1.57088,1.57156,1.57078,1.57134,409700001.0
2005-04-01 11:10:00,1.57084,1.57231,1.57084,1.57177,529500005.0
2005-04-01 11:11:00,1.57196,1.57292,1.57181,1.57266,577700001.0
2005-04-01 11:12:00,1.5726,1.57358,1.57174,1.57329,541400001.0
2005-04-01 11:13:00,1.57345,1.57424,1.57298,1.57383,354500001.0
2005-04-01 11:14:00,1.57384,1.57397,1.57306,1.57359,463900000.0
2005-04-01 11:15:00,1.57353,1.57394,1.57318,1.57348,496600001.0
2005-04-01 11:16:00,1.57377,1.57418,1.57318,1.57379,422500003.0
2005-04-01 11:17:00,1.57383,1.57424,1.57307,1.57374,374700000.0
2005-04-01 11:18:00,1.57362,1.57427,1.57325,1.57392,405100001.0
2005-04-01 11:19:00,1.57389,1.57438,1.57356,1.57393,405700001.0
2005-04-01 11:20:00,1.57395,1.57488,1.57368,1.57442,558200000.0
2005-04-01 11:21:00,1.57447,1.57457,1.57362,1.57422,575700000.0
2005-04-01 11:22:00,1.5739,1.57447,1.57331,1.57407,564700002.0
2005-04-01 11:23:00,1.57415,1.57439,1.57373,1.57405,480200002.0
2005-04-01 11:24:00,1.574,1.5745,1.5736,1.57388,502600003.0
2005-04-01 11:25:00,1.57397,1.57429,1.57331,1.57396,437100002.0
2005-04-01 11:26:00,1.57361,1.57404,1.57314,1.57378,526700000.0
2005-04-01 11:27:00,1.57382,1.57431,1.57336,1.57398,562600000.0
2005-04-01 11:28:00,1.57438,1.57476,1.57348,1.57415,395100000.0
2005-04-01 11:29:00,1.57413,1.5744,1.57356,1.57417,454400000.0
2005-04-01 11:30:00,1.57389,1.57421,1.57319,1.57375,458000001.0
2005-04-01 11:31:00,1.57356,1.57434,1.57325,1.57394,638900002.0
2005-04-01 11:32:00,1.57386,1.57439,1.57366,1.57397,415100000.0
2005-04-01 11:33:00,1.57403,1.57441,1.57353,1.57396,494900001.0
2005-04-01 11:34:00,1.57402,1.57438,1.57348,1.57375,657700001.0
2005-04-01 11:35:00,1.57376,1.5743,1.57346,1.574,468400000.0
2005-04-01 11:36:00,1.57384,1.57465,1.5735,1.57455,491100000.0
2005-04-01 11:37:00,1.57477,1.57503,1.57361,1.5741,514300001.0
2005-04-01 11:38:00,1.57415,1.57448,1.5735,1.57407,472100000.0
2005-04-01 11:39:00,1.57414,1.57417,1.57325,1.57371,666600002.0
2005-04-01 11:40:00,1.57381,1.57438,1.57341,1.57415,724600002.0
2005-04-01 11:41:00,1.57432,1.57476,1.57377,1.5743,774000002.0
2005-04-01 11:42:00,1.57403,1.57508,1.57372,1.5746,592100002.0
2005-04-01 11:43:00,1.57435,1.57476,1.57344,1.57435,538300000.0
2005-04-01 11:44:00,1.57468,1.57468,1.57355,1.57419,656300001.0
2005-04-01 11:45:00,1.57441,1.57469,1.57385,1.57456,562600001.0
2005-04-01 11:46:00,1.57444,1.57477,1.57427,1.57437,536100000.0
2005-04-01 11:47:00,1.57421,1.57476,1.57391,1.57402,436000002.0
2005-04-01 11:48:00,1.57427,1.57463,1.57389,1.57444,605600003.0
2005-04-01 11:49:00,1.57445,1.57484,1.57401,1.57435,387600000.0
2005-04-01 11:50:00,1.57396,1.57492,1.57367,1.57442,339700000.0
2005-04-01 11:51:00,1.57422,1.57477,1.57382,1.57411,169500000.0
2005-04-01 11:52:00,1.57426,1.57453,1.57357,1.57424,191000000.0
2005-04-01 11:53:00,1.57417,1.57436,1.57375,1.57398,286600003.0
2005-04-01 11:54:00,1.57391,1.57448,1.57368,1.57431,327600000.0
2005-04-01 11:55:00,1.57424,1.5746,1.57403,1.5746,514900003.0
2005-04-01 11:56:00,1.57441,1.57459,1.57383,1.57403,408200001.0
2005-04-01 11:57:00,1.57407,1.57465,1.57375,1.57413,504000000.0
2005-04-01 11:58:00,1.57452,1.57478,1.57365,1.5742,469000002.0
2005-04-01 11:59:00,1.57404,1.57456,1.57364,1.57388,451500002.0
2005-04-01 12:00:00,1.57388,1.57461,1.57347,1.57436,529800000.0
2005-04-01 12:01:00,1.57466,1.57505,1.57409,1.5745,403100001.0
2005-04-01 12:02:00,1.57459,1.57499,1.57418,1.57481,401800001.0
2005-04-01 12:03:00,1.57503,1.57526,1.57419,1.575,383000000.0
2005-04-01 12:04:00,1.57486,1.57565,1.57457,1.57545,371600000.0
2005-04-01 12:05:00,1.57479,1.57516,1.5744,1.57477,402900003.0
2005-04-01 12:06:00,1.57471,1.5752,1.57424,1.57464,385300004.0
2005-04-01 12:07:00,1.5747,1.57509,1.57458,1.57489,355800002.0
2005-04-01 12:08:00,1.57479,1.57537,1.57473,1.57492,563100002.0
2005-04-01 12:09:00,1.57475,1.57527,1.57468,1.57483,404800001.0
2005-04-01 12:10:00,1.57474,1.57517,1.57423,1.57475,371500000.0
2005-04-01 12:11:00,1.57447,1.57498,1.57422,1.57463,223200000.0
2005-04-01 12:12:00,1.57437,1.57548,1.57409,1.57502,217800000.0
2005-04-01 12:13:00,1.57482,1.57534,1.57446,1.57503,513800000.0
2005-04-01 12:14:00,1.57461,1.57507,1.57398,1.5748,578600001.0
2005-04-01 12:15:00,1.57495,1.57497,1.57444,1.57476,318000001.0
2005-04-01 12:16:00,1.57453,1.57512,1.57405,1.57432,394800001.0
2005-04-01 12:17:00,1.57463,1.575,1.57405,1.57469,219100001.0
2005-04-01 12:18:00,1.57433,1.57485,1.57398,1.57422,354400003.0
2005-04-01 12:19:00,1.57473,1.57473,1.57392,1.57437,418900000.0
2005-04-01 12:20:00,1.57427,1.57449,1.57383,1.57421,516500002.0
2005-04-01 12:21:00,1.57337,1.5746,1.57337,1.57396,397800000.0
2005-04-01 12:22:00,1.57428,1.57468,1.57361,1.57376,320800000.0
2005-04-01 12:23:00,1.57366,1.57426,1.57317,1.57356,429400001.0
2005-04-01 12:24:00,1.57352,1.57451,1.57318,1.57368,603800001.0
2005-04-01 12:25:00,1.57389,1.57439,1.57389,1.5742,375000000.0
2005-04-01 12:26:00,1.57367,1.57426,1.57314,1.57407,447800000.0
2005-04-01 12:27:00,1.57422,1.57469,1.57329,1.5741,500100002.0
2005-04-01 12:28:00,1.57381,1.57456,1.57377,1.57404,537400001.0
2005-04-01 12:29:00,1.57422,1.57462,1.5736,1.57404,671900000.0
2005-04-01 12:30:00,1.57398,1.57506,1.57392,1.57485,562800000.0
2005-04-01 12:31:00,1.5748,1.5748,1.57365,1.57434,696200001.0
2005-04-01 12:32:00,1.57437,1.57452,1.57364,1.5741,647700001.0
2005-04-01 12:33:00,1.57407,1.57442,1.57375,1.5743,63200000.0
2005-04-01 12:34:00,1.57424,1.57473,1.57383,1.57398,602900001.0
2005-04-01 12:35:00,1.57485,1.57499,1.57428,1.57453,553300000.0
2005-04-01 12:36:00,1.5744,1.57464,1.57342,1.57436,386300001.0
2005-04-01 12:37:00,1.57428,1.57461,1.57365,1.57425,576900002.0
2005-04-01 12:38:00,1.57408,1.57452,1.57381,1.57414,660400001.0
2005-04-01 12:39:00,1.57377,1.57428,1.57359,1.57397,471200002.0
2005-04-01 12:40:00,1.57396,1.57429,1.57375,1.57419,555500002.0
2005-04-01 12:41:00,1.57427,1.57473,1.57383,1.57427,242900000.0
2005-04-01 12:42:00,1.57414,1.57468,1.57414,1.57467,289600000.0
2005-04-01 12:43:00,1.5746,1.57474,1.57396,1.57422,526500003.0
2005-04-01 12:44:00,1.57421,1.57492,1.5738,1.57437,376600000.0
2005-04-01 12:45:00,1.57445,1.57462,1.57375,1.57452,460100000.0
2005-04-01 12:46:00,1.57426,1.57502,1.5738,1.57455,468000001.0
2005-04-01 12:47:00,1.57405,1.57465,1.57374,1.57431,367300000.0
2005-04-01 12:48:00,1.57439,1.57529,1.57364,1.57422,497800003.0
2005-04-01 12:49:00,1.57411,1.5749,1.57362,1.57395,446000001.0
2005-04-01 12:50:00,1.57376,1.5745,1.57345,1.57397,492600000.0
2005-04-01 12:51:00,1.57404,1.57432,1.57364,1.57397,373500000.0
2005-04-01 12:52:00,1.57391,1.57448,1.57355,1.574,353500000.0
2005-04-01 12:53:00,1.57423,1.57446,1.57388,1.5741,271500000.0
2005-04-01 12:54:00,1.57386,1.57491,1.57357,1.57409,394200000.0
2005-04-01 12:55:00,1.57425,1.57464,1.57387,1.57436,468000002.0
2005-04-01 12:56:00,1.57409,1.57461,1.57362,1.57416,530200002.0
2005-04-01 12:57:00,1.57403,1.57452,1.57359,1.57413,512400001.0
2005-04-01 12:58:00,1.57398,1.57472,1.57349,1.57417,348700001.0
2005-04-01 12:59:00,1.574,1.57417,1.57341,1.5739,654600000.0
2005-04-01 13:00:00,1.57369,1.57435,1.57338,1.57418,200300000.0
2005-04-01 13:01:00,1.57431,1.57447,1.57381,1.57425,357600002.0
2005-04-01 13:02:00,1.5739,1.57443,1.57356,1.57437,361500001.0
2005-04-01 13:03:00,1.5743,1.57462,1.5737,1.57421,454900000.0
2005-04-01 13:04:00,1.57399,1.57427,1.57339,1.57384,246300000.0
2005-04-01 13:05:00,1.57392,1.57474,1.57325,1.57354,136400000.0
2005-04-01 13:06:00,1.57361,1.57414,1.57285,1.5731,391000000.0
2005-04-01 13:07:00,1.57323,1.57364,1.57266,1.57312,334800003.0
2005-04-01 13:08:00,1.57276,1.57386,1.57209,1.57363,176800001.0
2005-04-01 13:09:00,1.5733,1.57394,1.57314,1.57354,260200001.0
2005-04-01 13:10:00,1.57326,1.57361,1.57294,1.57358,126400001.0
2005-04-01 13:11:00,1.57342,1.57383,1.57268,1.57315,414400002.0
2005-04-01 13:12:00,1.57329,1.57364,1.57271,1.57316,283400000.0
2005-04-01 13:13:00,1.57297,1.57355,1.57297,1.57345,315100001.0
2005-04-01 13:14:00,1.57347,1.57347,1.57271,1.57336,334800001.0
2005-04-01 13:15:00,1.5734,1.5734,1.57263,1.57302,417500002.0
2005-04-01 13:16:00,1.57281,1.57379,1.5727,1.57316,152000000.0
2005-04-01 13:17:00,1.57317,1.57341,1.57268,1.57297,103200000.0
2005-04-01 13:18:00,1.57265,1.57337,1.57231,1.57332,333800000.0
2005-04-01 13:19:00,1.57318,1.57318,1.57225,1.57306,300700000.0
2005-04-01 13:20:00,1.57297,1.57335,1.57218,1.57292,190100000.0
2005-04-01 13:21:00,1.57295,1.57341,1.57266,1.57316,144700000.0
2005-04-01 13:22:00,1.57305,1.57335,1.5726,1.57302,223300000.0
2005-04-01 13:23:00,1.57285,1.57314,1.57266,1.5727,292600000.0
2005-04-01 13:24:00,1.5728,1.57339,1.57247,1.57311,265200001.0
2005-04-01 13:25:00,1.57277,1.57313,1.57222,1.57298,130500000.0
2005-04-01 13:26:00,1.57273,1.57309,1.57241,1.57285,230500000.0
2005-04-01 13:27:00,1.57277,1.57316,1.5725,1.57274,323700001.0
2005-04-01 13:28:00,1.57249,1.5731,1.57231,1.57256,448100004.0
2005-04-01 13:29:00,1.57237,1.57284,1.57167,1.57232,651200003.0
2005-04-01 13:30:00,1.57217,1.57242,1.57176,1.57185,590900001.0
2005-04-01 13:31:00,1.57197,1.57253,1.57145,1.57176,542800001.0
2005-04-01 13:32:00,1.57128,1.57191,1.57084,1.57162,262800000.0
2005-04-01 13:33:00,1.5715,1.57201,1.57082,1.57187,363100000.0
2005-04-01 13:34:00,1.57196,1.5727,1.57154,1.57206,288500000.0
2005-04-01 13:35:00,1.57114,1.57219,1.57083,1.57216,320100000.0
2005-04-01 13:36:00,1.57247,1.5726,1.57124,1.57175,514200003.0
2005-04-01 13:37:00,1.5717,1.57248,1.57148,1.57202,490300000.0
2005-04-01 13:38:00,1.57193,1.57239,1.57094,1.57184,403000002.0
2005-04-01 13:39:00,1.57159,1.57243,1.57105,1.57201,299200000.0
2005-04-01 13:40:00,1.57148,1.57221,1.57124,1.57189,443100001.0
2005-04-01 13:41:00,1.57202,1.57207,1.57136,1.57178,219800001.0
2005-04-01 13:42:00,1.57164,1.57228,1.57137,1.57206,151600001.0
2005-04-01 13:43:00,1.57193,1.57223,1.57128,1.57177,117200000.0
2005-04-01 13:44:00,1.57185,1.57216,1.57094,1.5715,267900000.0
2005-04-01 13:45:00,1.57144,1.57185,1.57121,1.57144,469100000.0
2005-04-01 13:46:00,1.57113,1.57176,1.57071,1.57165,394000002.0
2005-04-01 13:47:00,1.57137,1.57198,1.5712,1.57174,523500003.0
2005-04-01 13:48:00,1.57158,1.57185,1.57123,1.5717,238100000.0
2005-04-01 13:49:00,1.57172,1.57226,1.57135,1.57173,212900001.0
2005-04-01 13:50:00,1.57149,1.57172,1.57056,1.5712,291200000.0
2005-04-01 13:51:00,1.57116,1.57161,1.57082,1.5713,244700001.0
2005-04-01 13:52:00,1.57135,1.57192,1.57135,1.57192,405500002.0
2005-04-01 13:53:00,1.57181,1.57207,1.57111,1.57181,468800000.0
2005-04-01 13:54:00,1.5715,1.57194,1.57102,1.5718,417200002.0
2005-04-01 13:55:00,1.57225,1.57225,1.57139,1.57139,327500001.0
2005-04-01 13:56:00,1.57152,1.57195,1.57127,1.57195,417700000.0
2005-04-01 13:57:00,1.57201,1.57232,1.5713,1.57157,327200001.0
2005-04-01 13:58:00,1.57133,1.57188,1.57093,1.57136,273100002.0
2005-04-01 13:59:00,1.5711,1.5717,1.57086,1.57131,397100001.0
2005-04-01 14:00:00,1.57114,1.57161,1.57096,1.57136,404000001.0
2005-04-01 14:01:00,1.57121,1.57243,1.57098,1.57215,368000001.0
2005-04-01 14:02:00,1.57148,1.57235,1.57131,1.57178,289000000.0
2005-04-01 14:03:00,1.57184,1.57234,1.57142,1.5717,472700000.0
2005-04-01 14:04:00,1.57163,1.57217,1.5709,1.57159,407100000.0
2005-04-01 14:05:00,1.57154,1.57281,1.5712,1.57192,364100000.0
2005-04-01 14:06:00,1.57192,1.5724,1.57147,1.57203,355500000.0
2005-04-01 14:07:00,1.57214,1.57299,1.57162,1.57204,319900000.0
2005-04-01 14:08:00,1.57182,1.57284,1.57139,1.57177,362700001.0
2005-04-01 14:09:00,1.57231,1.57277,1.57165,1.57242,173200000.0
2005-04-01 14:10:00,1.57205,1.57313,1.57143,1.57266,244300000.0
2005-04-01 14:11:00,1.57295,1.57337,1.57252,1.57301,120400000.0
2005-04-01 14:12:00,1.57284,1.57366,1.5724,1.57294,225600000.0
2005-04-01 14:13:00,1.57294,1.57345,1.57245,1.57304,165400000.0
2005-04-01 14:14:00,1.57272,1.57325,1.57181,1.57259,214500001.0
2005-04-01 14:15:00,1.5725,1.57262,1.57159,1.57233,395200002.0
2005-04-01 14:16:00,1.57216,1.57298,1.5719,1.57236,210100000.0
2005-04-01 14:17:00,1.57265,1.57281,1.57218,1.5724,604800001.0
2005-04-01 14:18:00,1.5725,1.57311,1.57209,1.57252,344200001.0
2005-04-01 14:19:00,1.57237,1.57316,1.572,1.57246,462900001.0
2005-04-01 14:20:00,1.57261,1.57334,1.57241,1.57305,196600000.0
2005-04-01 14:21:00,1.57282,1.57313,1.57211,1.5724,421100001.0
2005-04-01 14:22:00,1.57276,1.5728,1.57204,1.57232,638800003.0
2005-04-01 14:23:00,1.57319,1.57328,1.57192,1.57283,160600000.0
2005-04-01 14:24:00,1.57272,1.57317,1.57228,1.57268,487500001.0
2005-04-01 14:25:00,1.57286,1.5732,1.57259,1.57295,555700000.0
2005-04-01 14:26:00,1.57273,1.57305,1.57195,1.57248,592000000.0
2005-04-01 14:27:00,1.57273,1.57313,1.57227,1.57306,388400000.0
2005-04-01 14:28:00,1.57288,1.57306,1.57165,1.57262,34600000.0
2005-04-01 14:29:00,1.5727,1.57322,1.57245,1.57292,49500000.0
2005-04-01 14:30:00,1.57261,1.57303,1.57241,1.57295,68400000.0
2005-04-01 14:31:00,1.57256,1.57295,1.57256,1.57279,47400000.0
2005-04-01 14:32:00,1.57306,1.57317,1.57245,1.57276,28000000.0
2005-04-01 14:33:00,1.57277,1.57282,1.57264,1.57264,23000000.0
2005-04-01 14:34:00,1.57267,1.57289,1.57248,1.57275,45700000.0
2005-04-01 14:35:00,1.57316,1.57316,1.57266,1.57269,35000000.0
2005-04-01 14:36:00,1.57286,1.57292,1.57203,1.57207,34200000.0
2005-04-01 14:37:00,1.57253,1.57282,1.57229,1.57256,28800000.0
2005-04-01 14:38:00,1.57222,1.57256,1.57177,1.57252,21400000.0
2005-04-01 14:39:00,1.57229,1.57284,1.57194,1.57227,39600000.0
2005-04-01 14:40:00,1.57278,1.57295,1.57227,1.5725,32800000.0
2005-04-01 14:41:00,1.57287,1.57289,1.57181,1.57248,61800000.0
2005-04-01 14:42:00,1.57266,1.57277,1.57112,1.57112,40400000.0
2005-04-01 14:43:00,1.57188,1.57214,1.57146,1.57171,46200000.0
2005-04-01 14:44:00,1.57124,1.57197,1.57121,1.57188,52500000.0
2005-04-01 14:45:00,1.57202,1.57205,1.5712,1.57144,50400000.0
2005-04-01 14:46:00,1.57137,1.57192,1.57099,1.57151,26200000.0
2005-04-01 14:47:00,1.57148,1.57187,1.57121,1.57175,40000000.0
2005-04-01 14:48:00,1.57139,1.57203,1.57124,1.57202,28000000.0
2005-04-01 14:49:00,1.57163,1.57171,1.57104,1.5715,51400000.0
2005-04-01 14:50:00,1.57172,1.57197,1.57113,1.57147,45800000.0
2005-04-01 14:51:00,1.5714,1.57174,1.57105,1.57157,31600000.0
2005-04-01 14:52:00,1.57145,1.5718,1.57115,1.5718,32800000.0
2005-04-01 14:53:00,1.57165,1.57184,1.57109,1.57109,27100000.0
2005-04-01 14:54:00,1.57144,1.57149,1.57082,1.57082,45900000.0
2005-04-01 14:55:00,1.57078,1.57158,1.57077,1.57128,36000000.0
2005-04-01 14:56:00,1.57132,1.57149,1.57098,1.57138,35000000.0
2005-04-01 14:57:00,1.5719,1.5719,1.57129,1.57163,41800000.0
2005-04-01 14:58:00,1.57136,1.57172,1.57109,1.57148,42000000.0
2005-04-01 14:59:00,1.57121,1.57172,1.57111,1.57135,40800000.0
2005-04-01 15:00:00,1.57128,1.57205,1.57112,1.57128,39000000.0
2005-04-01 15:01:00,1.57126,1.57155,1.5709,1.57109,24200000.0
2005-04-01 15:02:00,1.57136,1.57166,1.57093,1.57093,39800000.0
2005-04-01 15:03:00,1.57137,1.57142,1.57058,1.571,40700000.0
2005-04-01 15:04:00,1.57084,1.57107,1.57036,1.5707,32500000.0
2005-04-01 15:05:00,1.57051,1.57105,1.57037,1.57089,25200000.0
2005-04-01 15:06:00,1.57078,1.57115,1.57022,1.57082,79100000.0
2005-04-01 15:07:00,1.57082,1.57082,1.56992,1.5706,37000000.0
2005-04-01 15:08:00,1.57028,1.57113,1.57023,1.57113,41000000.0
2005-04-01 15:09:00,1.57032,1.57171,1.57032,1.57163,47000000.0
2005-04-01 15:10:00,1.57128,1.57149,1.57073,1.57112,85300000.0
2005-04-01 15:11:00,1.57062,1.57121,1.5703,1.57092,33200000.0
2005-04-01 15:12:00,1.57092,1.57112,1.56961,1.56973,44800000.0
2005-04-01 15:13:00,1.56968,1.56995,1.56928,1.56965,38800000.0
2005-04-01 15:14:00,1.56886,1.56927,1.56845,1.56873,20800000.0
2005-04-01 15:15:00,1.56847,1.5686,1.56788,1.56858,46600000.0
2005-04-01 15:16:00,1.56875,1.56912,1.56833,1.56893,24600000.0
2005-04-01 15:17:00,1.56951,1.56974,1.56937,1.5697,49600000.0
2005-04-01 15:18:00,1.5696,1.56999,1.56914,1.56999,36000000.0
2005-04-01 15:19:00,1.57017,1.57017,1.56977,1.56989,34200000.0
2005-04-01 15:20:00,1.57006,1.57042,1.56977,1.56987,23200000.0
2005-04-01 15:21:00,1.56962,1.57043,1.56943,1.57042,33200000.0
2005-04-01 15:22:00,1.56993,1.5704,1.56973,1.57027,37200000.0
2005-04-01 15:23:00,1.57029,1.57116,1.56992,1.57116,26000000.0
2005-04-01 15:24:00,1.57056,1.57105,1.57007,1.57078,37600000.0
2005-04-01 15:25:00,1.57012,1.57067,1.56987,1.57028,35800000.0
2005-04-01 15:26:00,1.56996,1.57063,1.56968,1.57052,48800000.0
2005-04-01 15:27:00,1.57024,1.57081,1.56996,1.57042,59000000.0
2005-04-01 15:28:00,1.57058,1.57102,1.57006,1.5708,37100000.0
2005-04-01 15:29:00,1.5706,1.5709,1.57001,1.57012,64400002.0
2005-04-01 15:30:00,1.56833,1.57431,1.56733,1.57431,27800000.0
2005-04-01 15:31:00,1.57367,1.57563,1.57323,1.57501,45000000.0
2005-04-01 15:32:00,1.57414,1.57551,1.57361,1.57436,64500000.0
2005-04-01 15:33:00,1.57445,1.57466,1.57268,1.57399,44400000.0
2005-04-01 15:34:00,1.57405,1.57436,1.57232,1.57267,28200000.0
2005-04-01 15:35:00,1.57251,1.57359,1.57232,1.57302,30600000.0
2005-04-01 15:36:00,1.57237,1.57371,1.57219,1.57309,40700000.0
2005-04-01 15:37:00,1.57365,1.57406,1.57254,1.5731,34400000.0
2005-04-01 15:38:00,1.5735,1.57387,1.57256,1.57339,39700000.0
2005-04-01 15:39:00,1.57304,1.57393,1.57268,1.57339,33000000.0
2005-04-01 15:40:00,1.57336,1.57398,1.57295,1.57356,23000000.0
2005-04-01 15:41:00,1.57363,1.57473,1.57334,1.57445,40400001.0
2005-04-01 15:42:00,1.57465,1.57487,1.57342,1.57367,25800000.0
2005-04-01 15:43:00,1.57358,1.57448,1.57338,1.57364,37000000.0
2005-04-01 15:44:00,1.57387,1.57408,1.57308,1.57328,28600000.0
2005-04-01 15:45:00,1.57314,1.57384,1.57304,1.57343,74400000.0
2005-04-01 15:46:00,1.57391,1.57415,1.57318,1.57329,21000000.0
2005-04-01 15:47:00,1.57299,1.57431,1.57274,1.57356,37800000.0
2005-04-01 15:48:00,1.57399,1.57399,1.57288,1.57306,31000000.0
2005-04-01 15:49:00,1.57293,1.57377,1.57274,1.57349,46800000.0
2005-04-01 15:50:00,1.57289,1.57349,1.57275,1.5734,50400002.0
2005-04-01 15:51:00,1.57346,1.57369,1.57303,1.5733,35000000.0
2005-04-01 15:52:00,1.57246,1.57335,1.57236,1.57278,41800000.0
2005-04-01 15:53:00,1.5731,1.57347,1.57283,1.57296,42900000.0
2005-04-01 15:54:00,1.57332,1.57358,1.57288,1.57301,33000000.0
2005-04-01 15:55:00,1.57344,1.57344,1.57248,1.57262,30200000.0
2005-04-01 15:56:00,1.57248,1.57268,1.5718,1.57236,30600000.0
2005-04-01 15:57:00,1.57198,1.5725,1.57178,1.57212,17200000.0
2005-04-01 15:58:00,1.57135,1.57262,1.57103,1.57253,45200000.0
2005-04-01 15:59:00,1.57165,1.57283,1.57137,1.57244,29900000.0
2005-04-01 16:00:00,1.57207,1.57278,1.57127,1.57218,30200000.0
2005-04-01 16:01:00,1.57222,1.57269,1.5717,1.57229,36600000.0
2005-04-01 16:02:00,1.57218,1.57254,1.57163,1.57242,40600000.0
2005-04-01 16:03:00,1.57192,1.57261,1.57174,1.5725,37000000.0
2005-04-01 16:04:00,1.57242,1.57261,1.57158,1.57176,30200000.0
2005-04-01 16:05:00,1.57241,1.57284,1.57157,1.57181,30400000.0
2005-04-01 16:06:00,1.57161,1.57197,1.57112,1.57161,43400000.0
2005-04-01 16:07:00,1.57169,1.57226,1.57105,1.57217,39500000.0
2005-04-01 16:08:00,1.57272,1.57283,1.57129,1.57157,28000000.0
2005-04-01 16:09:00,1.57131,1.57258,1.57111,1.57171,39500000.0
2005-04-01 16:10:00,1.57104,1.57212,1.57092,1.57193,31600000.0
2005-04-01 16:11:00,1.57187,1.57226,1.57133,1.57184,34300000.0
2005-04-01 16:12:00,1.57261,1.57261,1.57125,1.57166,45000000.0
2005-04-01 16:13:00,1.57112,1.57192,1.57046,1.57135,30600000.0
2005-04-01 16:14:00,1.57005,1.5726,1.57005,1.57169,37000000.0
2005-04-01 16:15:00,1.5717,1.57214,1.57105,1.57179,25200000.0
2005-04-01 16:16:00,1.57192,1.5724,1.57089,1.57089,49300000.0
2005-04-01 16:17:00,1.57145,1.57175,1.57087,1.57107,23600000.0
2005-04-01 16:18:00,1.5711,1.57145,1.57076,1.57124,27200000.0
2005-04-01 16:19:00,1.57157,1.57157,1.57006,1.57014,40000000.0
2005-04-01 16:20:00,1.57088,1.57112,1.56907,1.56977,41800000.0
2005-04-01 16:21:00,1.5696,1.5707,1.56926,1.56997,64500001.0
2005-04-01 16:22:00,1.56948,1.57035,1.56926,1.56976,42500000.0
2005-04-01 16:23:00,1.56927,1.57028,1.56898,1.57004,58100000.0
2005-04-01 16:24:00,1.57001,1.57019,1.56937,1.56954,29200000.0
2005-04-01 16:25:00,1.57008,1.57038,1.56907,1.57038,41600000.0
2005-04-01 16:26:00,1.57036,1.5705,1.56926,1.57014,34600000.0
2005-04-01 16:27:00,1.57046,1.57081,1.56981,1.57009,37800000.0
2005-04-01 16:28:00,1.57056,1.57084,1.57004,1.57051,50800000.0
2005-04-01 16:29:00,1.57077,1.57084,1.56978,1.57004,46300000.0
2005-04-01 16:30:00,1.57011,1.57065,1.56944,1.57044,37500000.0
2005-04-01 16:31:00,1.57084,1.57112,1.57037,1.5706,48000001.0
2005-04-01 16:32:00,1.57112,1.57112,1.57011,1.57076,42400000.0
2005-04-01 16:33:00,1.57099,1.57188,1.57067,1.57183,36100000.0
2005-04-01 16:34:00,1.57151,1.57199,1.57092,1.57149,46200000.0
2005-04-01 16:35:00,1.5711,1.57172,1.57085,1.57149,40000000.0
2005-04-01 16:36:00,1.57138,1.57185,1.57136,1.57177,37500000.0
2005-04-01 16:37:00,1.5718,1.572,1.57139,1.57183,31900000.0
2005-04-01 16:38:00,1.57184,1.57219,1.57116,1.57153,25800000.0
2005-04-01 16:39:00,1.57216,1.5724,1.57188,1.57219,33000000.0
2005-04-01 16:40:00,1.57186,1.57232,1.57125,1.57177,23600000.0
2005-04-01 16:41:00,1.57084,1.57171,1.57084,1.57119,20400000.0
2005-04-01 16:42:00,1.57126,1.57152,1.57088,1.57121,32700000.0
2005-04-01 16:43:00,1.57123,1.57177,1.57114,1.57171,41600000.0
2005-04-01 16:44:00,1.57165,1.57181,1.57096,1.57139,49300000.0
2005-04-01 16:45:00,1.57114,1.57138,1.57053,1.57065,30000000.0
2005-04-01 16:46:00,1.57115,1.57117,1.57004,1.57102,53400000.0
2005-04-01 16:47:00,1.57154,1.57177,1.57063,1.57125,44600000.0
2005-04-01 16:48:00,1.57169,1.57176,1.57043,1.57064,33800000.0
2005-04-01 16:49:00,1.57118,1.57181,1.57088,1.57181,25200000.0
2005-04-01 16:50:00,1.57141,1.57144,1.57109,1.57117,49000001.0
2005-04-01 16:51:00,1.57108,1.57163,1.57081,1.57163,17400000.0
2005-04-01 16:52:00,1.57182,1.5719,1.57115,1.57137,51200000.0
2005-04-01 16:53:00,1.57153,1.57153,1.57053,1.57091,48100000.0
2005-04-01 16:54:00,1.57063,1.57144,1.57054,1.57117,33000000.0
2005-04-01 16:55:00,1.57118,1.57134,1.57056,1.57086,24000000.0
2005-04-01 16:56:00,1.57067,1.57112,1.57045,1.57098,47700000.0
2005-04-01 16:57:00,1.57033,1.57377,1.57028,1.57377,29400000.0
2005-04-01 16:58:00,1.57375,1.57419,1.57316,1.57384,46800000.0
2005-04-01 16:59:00,1.57432,1.57432,1.57283,1.57322,27400000.0
2005-04-01 17:00:00,1.57222,1.57323,1.57189,1.57221,39400000.0
2005-04-01 17:01:00,1.57122,1.57162,1.57,1.57067,43600000.0
2005-04-01 17:02:00,1.56991,1.57086,1.56972,1.57081,47600000.0
2005-04-01 17:03:00,1.56973,1.57158,1.5696,1.57104,29800000.0
2005-04-01 17:04:00,1.57045,1.57177,1.56999,1.57137,31600000.0
2005-04-01 17:05:00,1.56999,1.56999,1.56776,1.56864,40300000.0
2005-04-01 17:06:00,1.56909,1.56996,1.56867,1.56921,42900000.0
2005-04-01 17:07:00,1.56982,1.57008,1.56862,1.56925,49600000.0
2005-04-01 17:08:00,1.56948,1.57044,1.56874,1.5695,33200000.0
2005-04-01 17:09:00,1.5696,1.57007,1.56876,1.56984,58500000.0
2005-04-01 17:10:00,1.56982,1.57037,1.56924,1.56961,22000000.0
2005-04-01 17:11:00,1.57026,1.57039,1.56933,1.5697,16000000.0
2005-04-01 17:12:00,1.57021,1.57043,1.56875,1.56914,43000001.0
2005-04-01 17:13:00,1.56904,1.57004,1.56882,1.56974,33200000.0
2005-04-01 17:14:00,1.56949,1.57003,1.56899,1.56911,43200001.0
2005-04-01 17:15:00,1.56962,1.56976,1.56822,1.56825,45700000.0
2005-04-01 17:16:00,1.56805,1.56943,1.56796,1.56908,47000000.0
2005-04-01 17:17:00,1.5694,1.56996,1.56923,1.56951,50100000.0
2005-04-01 17:18:00,1.56989,1.56989,1.56854,1.56908,40300000.0
2005-04-01 17:19:00,1.56911,1.56955,1.56786,1.56794,34700000.0
2005-04-01 17:20:00,1.56723,1.56839,1.56676,1.56798,24000000.0
2005-04-01 17:21:00,1.56823,1.56842,1.56729,1.56757,49600000.0
2005-04-01 17:22:00,1.5674,1.5687,1.56734,1.56826,51400000.0
2005-04-01 17:23:00,1.56823,1.56903,1.56823,1.56903,28000000.0
2005-04-01 17:24:00,1.56938,1.56939,1.56836,1.56874,28200000.0
2005-04-01 17:25:00,1.56902,1.56924,1.56798,1.5683,55500000.0
2005-04-01 17:26:00,1.56824,1.56916,1.56793,1.56843,41500000.0
2005-04-01 17:27:00,1.568,1.56841,1.56735,1.56782,33900000.0
2005-04-01 17:28:00,1.5681,1.56828,1.56725,1.56754,37200000.0
2005-04-01 17:29:00,1.56775,1.56851,1.56731,1.5676,65400001.0
2005-04-01 17:30:00,1.56748,1.56784,1.56686,1.56696,55300000.0
2005-04-01 17:31:00,1.56712,1.5672,1.56562,1.56587,39800000.0
2005-04-01 17:32:00,1.5662,1.56658,1.56584,1.5661,33200000.0
2005-04-01 17:33:00,1.5658,1.56659,1.5656,1.56621,42200000.0
2005-04-01 17:34:00,1.56596,1.56665,1.56583,1.56609,39600000.0
2005-04-01 17:35:00,1.56556,1.56636,1.56524,1.56632,43600001.0
2005-04-01 17:36:00,1.56626,1.56638,1.56542,1.56572,46400000.0
2005-04-01 17:37:00,1.56595,1.56618,1.56498,1.56564,45500000.0
2005-04-01 17:38:00,1.5658,1.56616,1.56526,1.56559,40200000.0
2005-04-01 17:39:00,1.5658,1.56632,1.56557,1.56618,25600000.0
2005-04-01 17:40:00,1.56565,1.56633,1.56552,1.56602,46800001.0
2005-04-01 17:41:00,1.56609,1.5663,1.56539,1.5659,44000000.0
2005-04-01 17:42:00,1.56555,1.56632,1.56492,1.56614,51600000.0
2005-04-01 17:43:00,1.56623,1.56641,1.56527,1.56569,37400000.0
2005-04-01 17:44:00,1.56565,1.56625,1.56546,1.56574,34800000.0
2005-04-01 17:45:00,1.56608,1.56645,1.56567,1.56617,45700000.0
2005-04-01 17:46:00,1.56647,1.56649,1.5656,1.56579,43600001.0
2005-04-01 17:47:00,1.56533,1.5659,1.56527,1.56527,26800000.0
2005-04-01 17:48:00,1.56571,1.56581,1.56472,1.56531,34200000.0
2005-04-01 17:49:00,1.56521,1.56586,1.56506,1.56571,33200000.0
2005-04-01 17:50:00,1.56526,1.56594,1.56519,1.56576,21000000.0
2005-04-01 17:51:00,1.56505,1.56555,1.56483,1.56537,19800000.0
2005-04-01 17:52:00,1.56539,1.56555,1.56504,1.56528,32800000.0
2005-04-01 17:53:00,1.56509,1.56547,1.56499,1.56536,27000000.0
2005-04-01 17:54:00,1.56572,1.56613,1.5649,1.56547,28800000.0
2005-04-01 17:55:00,1.56537,1.56576,1.56443,1.56526,36200000.0
2005-04-01 17:56:00,1.56557,1.56594,1.56511,1.56522,19600000.0
2005-04-01 17:57:00,1.56554,1.56609,1.56488,1.5657,60000000.0
2005-04-01 17:58:00,1.56604,1.56608,1.56516,1.56571,54500000.0
2005-04-01 17:59:00,1.56538,1.56579,1.56501,1.56501,57300000.0
2005-04-01 18:00:00,1.56505,1.56557,1.56472,1.56524,39200000.0
2005-04-01 18:01:00,1.56553,1.56576,1.56504,1.56515,44100000.0
2005-04-01 18:02:00,1.56555,1.5658,1.56509,1.56555,90400002.0
2005-04-01 18:03:00,1.5654,1.56561,1.56507,1.56519,48100000.0
2005-04-01 18:04:00,1.56493,1.56566,1.56483,1.5653,31400000.0
2005-04-01 18:05:00,1.56569,1.56569,1.5644,1.56441,25800000.0
2005-04-01 18:06:00,1.56507,1.56552,1.56471,1.56514,41400000.0
2005-04-01 18:07:00,1.56525,1.56539,1.56477,1.56536,41200000.0
2005-04-01 18:08:00,1.56539,1.56571,1.56485,1.56506,56400000.0
2005-04-01 18:09:00,1.565,1.56567,1.56489,1.5655,45900000.0
2005-04-01 18:10:00,1.56562,1.5657,1.56505,1.56527,28200000.0
2005-04-01 18:11:00,1.56525,1.56576,1.56478,1.56536,46100000.0
2005-04-01 18:12:00,1.56507,1.56541,1.56479,1.56497,25400000.0
2005-04-01 18:13:00,1.56502,1.56569,1.56492,1.56547,46800000.0
2005-04-01 18:14:00,1.56469,1.56556,1.56469,1.56533,34000000.0
2005-04-01 18:15:00,1.56518,1.56535,1.56471,1.56491,44400001.0
2005-04-01 18:16:00,1.56529,1.56553,1.5648,1.56513,23000000.0
2005-04-01 18:17:00,1.56557,1.56584,1.56482,1.56534,48400000.0
2005-04-01 18:18:00,1.56504,1.56573,1.56504,1.56565,71900002.0
2005-04-01 18:19:00,1.56577,1.56581,1.56497,1.56544,37600000.0
2005-04-01 18:20:00,1.56543,1.5656,1.56517,1.5653,32200000.0
2005-04-01 18:21:00,1.56549,1.56587,1.5651,1.56533,47600000.0
2005-04-01 18:22:00,1.56549,1.5663,1.56536,1.56614,28000000.0
2005-04-01 18:23:00,1.56561,1.5662,1.56547,1.56601,28000000.0
2005-04-01 18:24:00,1.56609,1.56616,1.56545,1.56566,39800000.0
2005-04-01 18:25:00,1.56579,1.56609,1.56548,1.56596,38800001.0
2005-04-01 18:26:00,1.56568,1.56643,1.56561,1.56597,49800001.0
2005-04-01 18:27:00,1.5654,1.56625,1.565,1.56596,37600000.0
2005-04-01 18:28:00,1.56584,1.56596,1.56517,1.56546,39700000.0
2005-04-01 18:29:00,1.56533,1.5657,1.56502,1.56549,20400000.0
2005-04-01 18:30:00,1.56532,1.56552,1.56487,1.56513,36800000.0
2005-04-01 18:31:00,1.56555,1.56573,1.56525,1.56546,23200000.0
2005-04-01 18:32:00,1.56573,1.56611,1.56534,1.56562,25600000.0
2005-04-01 18:33:00,1.56561,1.56624,1.56531,1.56577,97500002.0
2005-04-01 18:34:00,1.56598,1.56609,1.56526,1.56569,59600001.0
2005-04-01 18:35:00,1.56583,1.56613,1.56522,1.56593,35200000.0
2005-04-01 18:36:00,1.56585,1.56611,1.56541,1.56541,44800000.0
2005-04-01 18:37:00,1.56552,1.56571,1.5647,1.56492,37500000.0
2005-04-01 18:38:00,1.56488,1.56577,1.56464,1.56577,39600000.0
2005-04-01 18:39:00,1.56513,1.56575,1.56513,1.56549,27800000.0
2005-04-01 18:40:00,1.56528,1.56556,1.56466,1.56499,26800000.0
2005-04-01 18:41:00,1.56494,1.56558,1.56494,1.56558,38600000.0
2005-04-01 18:42:00,1.56519,1.56567,1.56488,1.56567,40100000.0
2005-04-01 18:43:00,1.56537,1.56581,1.56522,1.56531,48500000.0
2005-04-01 18:44:00,1.56524,1.56602,1.565,1.56561,28000000.0
2005-04-01 18:45:00,1.56589,1.56601,1.56541,1.56551,17400000.0
2005-04-01 18:46:00,1.56574,1.566,1.56544,1.56572,39500000.0
2005-04-01 18:47:00,1.56572,1.56588,1.56512,1.5656,22800000.0
2005-04-01 18:48:00,1.56521,1.56601,1.56501,1.56581,32800000.0
2005-04-01 18:49:00,1.56557,1.5658,1.56524,1.56578,25400000.0
2005-04-01 18:50:00,1.56608,1.56612,1.56494,1.56522,59900001.0
2005-04-01 18:51:00,1.56623,1.56641,1.56551,1.56595,52200000.0
2005-04-01 18:52:00,1.56518,1.56571,1.56508,1.56514,54400000.0
2005-04-01 18:53:00,1.56524,1.56581,1.56514,1.56556,35200000.0
2005-04-01 18:54:00,1.5658,1.56581,1.56507,1.56534,28600000.0
2005-04-01 18:55:00,1.56527,1.56594,1.56527,1.56555,36400000.0
2005-04-01 18:56:00,1.56504,1.56542,1.56492,1.56506,49600000.0
2005-04-01 18:57:00,1.56545,1.56586,1.56534,1.56561,34000000.0
2005-04-01 18:58:00,1.56554,1.56578,1.56505,1.56536,49400000.0
2005-04-01 18:59:00,1.56548,1.56552,1.56473,1.56524,53300000.0
2005-04-01 19:00:00,1.56508,1.56526,1.56483,1.56526,50700000.0
2005-04-01 19:01:00,1.56539,1.56567,1.5651,1.5655,47400000.0
2005-04-01 19:02:00,1.56509,1.5655,1.56487,1.56536,22200000.0
2005-04-01 19:03:00,1.56534,1.56566,1.56463,1.56535,67600001.0
2005-04-01 19:04:00,1.56526,1.56543,1.56456,1.5649,32600000.0
2005-04-01 19:05:00,1.56523,1.56529,1.5644,1.5644,32600000.0
2005-04-01 19:06:00,1.56498,1.56518,1.56483,1.56509,33000000.0
2005-04-01 19:07:00,1.56542,1.56577,1.5649,1.56573,66600000.0
2005-04-01 19:08:00,1.5644,1.56599,1.5644,1.56555,23000000.0
2005-04-01 19:09:00,1.56558,1.56579,1.56536,1.56571,39400000.0
2005-04-01 19:10:00,1.56566,1.56606,1.56531,1.56531,55900000.0
2005-04-01 19:11:00,1.5659,1.56604,1.56552,1.56589,42400000.0
2005-04-01 19:12:00,1.56595,1.56614,1.56519,1.56549,25600000.0
2005-04-01 19:13:00,1.56607,1.56612,1.56566,1.56589,50600000.0
2005-04-01 19:14:00,1.56568,1.56627,1.56538,1.56604,37400000.0
2005-04-01 19:15:00,1.5658,1.56617,1.56555,1.56602,33700000.0
2005-04-01 19:16:00,1.56561,1.56624,1.56546,1.56592,36400000.0
2005-04-01 19:17:00,1.56545,1.56596,1.56524,1.56582,47200000.0
2005-04-01 19:18:00,1.56537,1.5661,1.56521,1.56599,34400000.0
2005-04-01 19:19:00,1.56567,1.56599,1.56552,1.56588,44100000.0
2005-04-01 19:20:00,1.56548,1.56601,1.56498,1.56555,54400000.0
2005-04-01 19:21:00,1.56563,1.56605,1.56542,1.5657,36800000.0
2005-04-01 19:22:00,1.56584,1.56626,1.56554,1.5659,49400001.0
2005-04-01 19:23:00,1.56621,1.56656,1.56581,1.56639,47800000.0
2005-04-01 19:24:00,1.5661,1.56655,1.56571,1.56645,39400000.0
2005-04-01 19:25:00,1.56678,1.56678,1.56631,1.5667,43700000.0
2005-04-01 19:26:00,1.56625,1.56658,1.56589,1.56623,25800000.0
2005-04-01 19:27:00,1.56594,1.56634,1.56546,1.56634,33600000.0
2005-04-01 19:28:00,1.56589,1.5662,1.56568,1.56569,51100000.0
2005-04-01 19:29:00,1.56539,1.56568,1.56509,1.56554,31000000.0
2005-04-01 19:30:00,1.56561,1.56606,1.56539,1.56575,34900000.0
2005-04-01 19:31:00,1.56582,1.56582,1.56513,1.56572,43000000.0
2005-04-01 19:32:00,1.56549,1.56568,1.56476,1.56528,35600000.0
2005-04-01 19:33:00,1.56556,1.56574,1.56513,1.56545,48000000.0
2005-04-01 19:34:00,1.56542,1.56556,1.56497,1.56517,26200000.0
2005-04-01 19:35:00,1.56562,1.56587,1.56517,1.56561,35600000.0
2005-04-01 19:36:00,1.56554,1.56586,1.56513,1.56554,18400000.0
2005-04-01 19:37:00,1.56568,1.56568,1.56515,1.56515,22800000.0
2005-04-01 19:38:00,1.5649,1.56548,1.5649,1.56505,24400000.0
2005-04-01 19:39:00,1.56495,1.5658,1.56487,1.56517,45600000.0
2005-04-01 19:40:00,1.56537,1.56606,1.56529,1.56566,38800000.0
2005-04-01 19:41:00,1.56576,1.5661,1.56553,1.5661,41400000.0
2005-04-01 19:42:00,1.56582,1.56624,1.56551,1.56624,49200000.0
2005-04-01 19:43:00,1.566,1.56677,1.56552,1.56652,23000000.0
2005-04-01 19:44:00,1.56579,1.56682,1.56579,1.56653,36900000.0
2005-04-01 19:45:00,1.56642,1.56689,1.56629,1.56689,68500000.0
2005-04-01 19:46:00,1.56617,1.56694,1.56617,1.56635,45800000.0
2005-04-01 19:47:00,1.56669,1.56698,1.56649,1.56698,33100000.0
2005-04-01 19:48:00,1.56671,1.56708,1.56649,1.56706,29000000.0
2005-04-01 19:49:00,1.56631,1.56723,1.56631,1.56708,28600000.0
2005-04-01 19:50:00,1.56675,1.56737,1.56637,1.56702,37400000.0
2005-04-01 19:51:00,1.56684,1.56706,1.56661,1.56706,49200001.0
2005-04-01 19:52:00,1.56705,1.56729,1.56652,1.56662,49000001.0
2005-04-01 19:53:00,1.56704,1.56738,1.56649,1.5673,39600000.0
2005-04-01 19:54:00,1.5673,1.56738,1.56687,1.56692,34700000.0
2005-04-01 19:55:00,1.56714,1.56734,1.56661,1.56671,37500000.0
2005-04-01 19:56:00,1.56683,1.56712,1.56641,1.56668,40900000.0
2005-04-01 19:57:00,1.56669,1.56718,1.5666,1.56703,49700000.0
2005-04-01 19:58:00,1.56672,1.56678,1.56597,1.56608,21000000.0
2005-04-01 19:59:00,1.56654,1.56663,1.56616,1.56653,48600001.0
2005-04-01 20:00:00,1.56613,1.56679,1.56582,1.56601,36100000.0
2005-04-01 20:01:00,1.56634,1.56688,1.56601,1.5665,63200000.0
2005-04-01 20:02:00,1.56659,1.56723,1.56634,1.56704,57300000.0
2005-04-01 20:03:00,1.56715,1.56743,1.56684,1.5673,34900000.0
2005-04-01 20:04:00,1.56764,1.56816,1.56737,1.56787,49300000.0
2005-04-01 20:05:00,1.56777,1.56845,1.56766,1.5683,28200000.0
2005-04-01 20:06:00,1.56832,1.56853,1.56772,1.56788,40600000.0
2005-04-01 20:07:00,1.56786,1.56798,1.56707,1.56707,26800000.0
2005-04-01 20:08:00,1.56734,1.56797,1.56734,1.56784,23400000.0
2005-04-01 20:09:00,1.56765,1.56799,1.56754,1.56795,24200000.0
2005-04-01 20:10:00,1.56756,1.56852,1.56756,1.56852,53200000.0
2005-04-01 20:11:00,1.56828,1.56873,1.56816,1.56859,42700000.0
2005-04-01 20:12:00,1.56789,1.5688,1.5678,1.56853,69000000.0
2005-04-01 20:13:00,1.56859,1.56871,1.56802,1.56855,27600000.0
2005-04-01 20:14:00,1.56831,1.56898,1.56772,1.56866,42800000.0
2005-04-01 20:15:00,1.56878,1.56883,1.56835,1.56871,52800000.0
2005-04-01 20:16:00,1.56859,1.56903,1.56847,1.56872,43600000.0
2005-04-01 20:17:00,1.5687,1.56889,1.56804,1.56867,42200000.0
2005-04-01 20:18:00,1.56885,1.56885,1.56755,1.56783,35200000.0
2005-04-01 20:19:00,1.56835,1.56839,1.56752,1.56765,39800000.0
2005-04-01 20:20:00,1.56785,1.56797,1.56707,1.56769,39400000.0
2005-04-01 20:21:00,1.56744,1.56794,1.56717,1.56752,20400000.0
2005-04-01 20:22:00,1.5675,1.56771,1.56693,1.5671,45800000.0
2005-04-01 20:23:00,1.5672,1.56768,1.56709,1.56726,52400000.0
2005-04-01 20:24:00,1.56759,1.56759,1.56703,1.56723,29400000.0
2005-04-01 20:25:00,1.56757,1.56757,1.5669,1.56703,60400001.0
2005-04-01 20:26:00,1.56714,1.5672,1.56656,1.56698,48200000.0
2005-04-01 20:27:00,1.56698,1.5678,1.56641,1.56729,40400000.0
2005-04-01 20:28:00,1.56735,1.56803,1.56708,1.56803,23400000.0
2005-04-01 20:29:00,1.56795,1.56795,1.56734,1.56776,44800000.0
2005-04-01 20:30:00,1.56733,1.56804,1.56722,1.56776,45600000.0
2005-04-01 20:31:00,1.56742,1.56776,1.56728,1.56768,47700000.0
2005-04-01 20:32:00,1.56769,1.56805,1.56739,1.56782,49400000.0
2005-04-01 20:33:00,1.56748,1.56774,1.56703,1.56753,34200000.0
2005-04-01 20:34:00,1.56693,1.56717,1.56621,1.56683,45100000.0
2005-04-01 20:35:00,1.56644,1.56705,1.56626,1.5668,59200000.0
2005-04-01 20:36:00,1.56673,1.56732,1.5665,1.56722,56300000.0
2005-04-01 20:37:00,1.56707,1.56721,1.56654,1.56705,44600000.0
2005-04-01 20:38:00,1.56712,1.56773,1.56694,1.56752,30200000.0
2005-04-01 20:39:00,1.56689,1.5671,1.56662,1.56705,50400000.0
2005-04-01 20:40:00,1.5666,1.56733,1.5666,1.56707,37800000.0
2005-04-01 20:41:00,1.56718,1.56735,1.56633,1.56727,56700000.0
2005-04-01 20:42:00,1.56715,1.56737,1.56644,1.56716,41200000.0
2005-04-01 20:43:00,1.56667,1.56694,1.56639,1.56639,28000000.0
2005-04-01 20:44:00,1.56569,1.56704,1.5655,1.56668,33000000.0
2005-04-01 20:45:00,1.5667,1.56704,1.56639,1.56686,35200000.0
2005-04-01 20:46:00,1.56713,1.56713,1.56643,1.56686,45700000.0
2005-04-01 20:47:00,1.56681,1.56742,1.56639,1.56705,54000000.0
2005-04-01 20:48:00,1.56669,1.56716,1.56655,1.56696,64000000.0
2005-04-01 20:49:00,1.56679,1.56728,1.56648,1.56716,41800001.0
2005-04-01 20:50:00,1.56688,1.56699,1.56671,1.56699,41100000.0
2005-04-01 20:51:00,1.56719,1.56742,1.56683,1.56699,36400000.0
2005-04-01 20:52:00,1.56651,1.5672,1.56638,1.56704,29000000.0
2005-04-01 20:53:00,1.56614,1.56718,1.56614,1.56714,49400000.0
2005-04-01 20:54:00,1.5666,1.56708,1.56633,1.56661,45600000.0
2005-04-01 20:55:00,1.56692,1.56702,1.56642,1.56675,24400000.0
2005-04-01 20:56:00,1.56649,1.56712,1.56635,1.56712,33200000.0
2005-04-01 20:57:00,1.56686,1.56739,1.56664,1.56719,29400000.0
2005-04-01 20:58:00,1.56718,1.5674,1.5668,1.56722,29600000.0
2005-04-01 20:59:00,1.56703,1.56796,1.56697,1.56782,51100000.0
2005-04-01 21:00:00,1.56809,1.56826,1.56709,1.56745,39400000.0
2005-04-01 21:01:00,1.5673,1.56782,1.5671,1.5671,28500000.0
2005-04-01 21:02:00,1.56725,1.56816,1.56725,1.56795,44600000.0
2005-04-01 21:03:00,1.56737,1.56764,1.56703,1.56738,26000000.0
2005-04-01 21:04:00,1.56714,1.56738,1.56671,1.56697,34400000.0
2005-04-01 21:05:00,1.5673,1.56773,1.56644,1.56677,41600000.0
2005-04-01 21:06:00,1.56703,1.56711,1.5666,1.56699,33800000.0
2005-04-01 21:07:00,1.56764,1.56777,1.56728,1.56764,22800000.0
2005-04-01 21:08:00,1.56735,1.56757,1.56712,1.56739,31400000.0
2005-04-01 21:09:00,1.5673,1.5673,1.5662,1.56694,26600000.0
2005-04-01 21:10:00,1.56712,1.56712,1.56646,1.56674,44800000.0
2005-04-01 21:11:00,1.56697,1.56736,1.5669,1.56736,26600000.0
2005-04-01 21:12:00,1.56714,1.56762,1.56695,1.56728,92900000.0
2005-04-01 21:13:00,1.56703,1.56756,1.56688,1.5671,63600000.0
2005-04-01 21:14:00,1.56733,1.56737,1.56683,1.56693,54700000.0
2005-04-01 21:15:00,1.56702,1.56775,1.56702,1.56767,50400000.0
2005-04-01 21:16:00,1.56628,1.56731,1.56628,1.56716,35000000.0
2005-04-01 21:17:00,1.56696,1.56707,1.5658,1.5658,39800000.0
2005-04-01 21:18:00,1.56636,1.56707,1.56636,1.56707,32400000.0
2005-04-01 21:19:00,1.56697,1.56711,1.56676,1.56676,43400000.0
2005-04-01 21:20:00,1.56638,1.5671,1.56629,1.56687,49600000.0
2005-04-01 21:21:00,1.56677,1.56711,1.56644,1.56711,35000000.0
2005-04-01 21:22:00,1.567,1.56754,1.56658,1.56679,31600000.0
2005-04-01 21:23:00,1.56701,1.56716,1.56665,1.56665,64700000.0
2005-04-01 21:24:00,1.56633,1.56702,1.56589,1.56637,49600000.0
2005-04-01 21:25:00,1.5668,1.56726,1.56668,1.56681,45900000.0
2005-04-01 21:26:00,1.56723,1.56732,1.56623,1.56637,33200000.0
2005-04-01 21:27:00,1.56671,1.56717,1.56661,1.56713,50300001.0
2005-04-01 21:28:00,1.56727,1.56795,1.56716,1.56782,48100000.0
2005-04-01 21:29:00,1.56762,1.5679,1.56722,1.56771,44800000.0
2005-04-01 21:30:00,1.56763,1.56784,1.5673,1.56745,29200000.0
2005-04-01 21:31:00,1.56736,1.56812,1.56712,1.5679,37200000.0
2005-04-01 21:32:00,1.56762,1.56776,1.5672,1.56776,28200000.0
2005-04-01 21:33:00,1.5677,1.56793,1.56729,1.56744,61100000.0
2005-04-01 21:34:00,1.56757,1.56768,1.56679,1.56693,53000001.0
2005-04-01 21:35:00,1.567,1.56703,1.56651,1.56697,31500000.0
2005-04-01 21:36:00,1.56704,1.56725,1.56641,1.56693,27600000.0
2005-04-01 21:37:00,1.56721,1.56732,1.56672,1.56709,52900001.0
2005-04-01 21:38:00,1.5668,1.56739,1.56649,1.56727,33000000.0
2005-04-01 21:39:00,1.56669,1.56739,1.56669,1.56705,42300000.0
2005-04-01 21:40:00,1.56707,1.56736,1.56665,1.56681,23000000.0
2005-04-01 21:41:00,1.5668,1.56746,1.5668,1.56702,28800000.0
2005-04-01 21:42:00,1.56687,1.56717,1.56661,1.56662,36400000.0
2005-04-01 21:43:00,1.5674,1.56749,1.56718,1.56735,28600000.0
2005-04-01 21:44:00,1.56712,1.56763,1.56695,1.56733,25200000.0
2005-04-01 21:45:00,1.56747,1.56792,1.56724,1.56776,50900000.0
2005-04-01 21:46:00,1.56778,1.56801,1.5672,1.56801,40000000.0
2005-04-01 21:47:00,1.5675,1.56835,1.5675,1.56812,28000000.0
2005-04-01 21:48:00,1.56777,1.56816,1.56747,1.56793,50800000.0
2005-04-01 21:49:00,1.56801,1.56828,1.56738,1.56743,23400000.0
2005-04-01 21:50:00,1.56817,1.56828,1.56784,1.5682,39400000.0
2005-04-01 21:51:00,1.56817,1.56836,1.56778,1.56796,53900000.0
2005-04-01 21:52:00,1.56816,1.5684,1.56783,1.56813,43600000.0
2005-04-01 21:53:00,1.56826,1.5684,1.56765,1.56791,41400000.0
2005-04-01 21:54:00,1.56823,1.56854,1.56779,1.56816,47200000.0
2005-04-01 21:55:00,1.56815,1.56847,1.56785,1.56822,48800001.0
2005-04-01 21:56:00,1.5678,1.56833,1.5678,1.56816,33700000.0
2005-04-01 21:57:00,1.56807,1.56825,1.56741,1.56825,40800000.0
2005-04-01 21:58:00,1.56754,1.56831,1.56749,1.56829,26600000.0
2005-04-01 21:59:00,1.56851,1.56903,1.56829,1.56875,29400000.0
2005-04-01 22:00:00,1.5696,1.56977,1.56845,1.56857,40600000.0
2005-04-01 22:01:00,1.56838,1.56863,1.568,1.56818,37900000.0
2005-04-01 22:02:00,1.56789,1.56849,1.56777,1.5681,45600001.0
2005-04-01 22:03:00,1.56825,1.56831,1.56772,1.56792,43300000.0
2005-04-01 22:04:00,1.56781,1.56807,1.56754,1.56769,23200000.0
2005-04-01 22:05:00,1.56754,1.56795,1.56732,1.56781,53800000.0
2005-04-01 22:06:00,1.56768,1.56788,1.5672,1.56747,45400000.0
2005-04-01 22:07:00,1.56766,1.56796,1.56732,1.5676,27800000.0
2005-04-01 22:08:00,1.56734,1.56776,1.56734,1.56752,44900001.0
2005-04-01 22:09:00,1.56784,1.56784,1.56696,1.56735,23200000.0
2005-04-01 22:10:00,1.5675,1.56805,1.56747,1.56805,42000000.0
2005-04-01 22:11:00,1.56776,1.56863,1.56767,1.56825,30100000.0
2005-04-01 22:12:00,1.56801,1.5682,1.56769,1.56795,43000000.0
2005-04-01 22:13:00,1.56796,1.56821,1.56745,1.56759,32400000.0
2005-04-01 22:14:00,1.56711,1.56804,1.56707,1.56707,39800000.0
2005-04-01 22:15:00,1.56803,1.56832,1.56795,1.56805,44300000.0
2005-04-01 22:16:00,1.56775,1.56812,1.56769,1.56777,37600000.0
2005-04-01 22:17:00,1.56848,1.5685,1.56759,1.56774,18200000.0
2005-04-01 22:18:00,1.56781,1.56808,1.56741,1.56749,29600000.0
2005-04-01 22:19:00,1.56804,1.56823,1.56768,1.56768,23600000.0
2005-04-01 22:20:00,1.56813,1.56832,1.56753,1.56768,54200000.0
2005-04-01 22:21:00,1.56759,1.56801,1.56736,1.56779,41100000.0
2005-04-01 22:22:00,1.56778,1.56819,1.56761,1.56793,53000000.0
2005-04-01 22:23:00,1.56788,1.56788,1.56745,1.56758,43800000.0
2005-04-01 22:24:00,1.56783,1.56808,1.56744,1.56806,29600000.0
2005-04-01 22:25:00,1.56777,1.56812,1.56758,1.56803,38900000.0
2005-04-01 22:26:00,1.56756,1.5679,1.56739,1.5679,35400000.0
2005-04-01 22:27:00,1.56738,1.56751,1.56704,1.56739,56400000.0
2005-04-01 22:28:00,1.56745,1.56768,1.56705,1.5671,53200000.0
2005-04-01 22:29:00,1.56689,1.56694,1.5666,1.56665,23000000.0
2005-04-01 22:30:00,1.56666,1.56744,1.56666,1.56711,29400000.0
2005-04-01 22:31:00,1.56741,1.56773,1.56709,1.56768,33000000.0
2005-04-01 22:32:00,1.56711,1.56781,1.56705,1.5673,49400000.0
2005-04-01 22:33:00,1.56709,1.56799,1.56709,1.56759,56700000.0
2005-04-01 22:34:00,1.5678,1.56796,1.56725,1.5675,51500000.0
2005-04-01 22:35:00,1.56723,1.56748,1.56702,1.56742,45100000.0
2005-04-01 22:36:00,1.56754,1.56775,1.56676,1.56676,43100000.0
2005-04-01 22:37:00,1.56711,1.56755,1.5671,1.56751,58800000.0
2005-04-01 22:38:00,1.56697,1.56767,1.56697,1.56754,22000000.0
2005-04-01 22:39:00,1.56768,1.56802,1.56744,1.56754,28200000.0
2005-04-01 22:40:00,1.56789,1.56789,1.56714,1.5673,50500000.0
2005-04-01 22:41:00,1.5676,1.56792,1.56712,1.5675,35000000.0
2005-04-01 22:42:00,1.56793,1.56793,1.56756,1.56757,31000000.0
2005-04-01 22:43:00,1.56781,1.56807,1.56727,1.56781,35200000.0
2005-04-01 22:44:00,1.56686,1.56758,1.56677,1.56753,47300000.0
2005-04-01 22:45:00,1.56759,1.56761,1.56686,1.56716,40200000.0
2005-04-01 22:46:00,1.56753,1.56769,1.56652,1.56652,29200000.0
2005-04-01 22:47:00,1.56683,1.56799,1.56683,1.56742,44400000.0
2005-04-01 22:48:00,1.56727,1.56772,1.5668,1.56706,27800000.0
2005-04-01 22:49:00,1.56717,1.56774,1.56713,1.56743,25500000.0
2005-04-01 22:50:00,1.56704,1.56724,1.56613,1.56613,27800000.0
2005-04-01 22:51:00,1.56649,1.56721,1.56649,1.56684,26000000.0
2005-04-01 22:52:00,1.56689,1.56708,1.56644,1.56654,23200000.0
2005-04-01 22:53:00,1.56699,1.56745,1.56692,1.56741,61400001.0
2005-04-01 22:54:00,1.56746,1.5675,1.56651,1.56668,30400000.0
2005-04-01 22:55:00,1.56725,1.56755,1.56677,1.56727,21000000.0
2005-04-01 22:56:00,1.56722,1.56741,1.56652,1.56707,29400000.0
2005-04-01 22:57:00,1.56731,1.56749,1.56677,1.56677,37000000.0
2005-04-01 22:58:00,1.56764,1.56776,1.56714,1.56749,27000000.0
2005-04-01 22:59:00,1.56778,1.56778,1.56712,1.56756,34800000.0
2005-04-01 23:00:00,1.56766,1.56779,1.56714,1.56714,35000000.0
2005-04-01 23:01:00,1.56725,1.56775,1.56712,1.56758,32600000.0
2005-04-01 23:02:00,1.56693,1.56734,1.56686,1.56717,26200000.0
2005-04-01 23:03:00,1.56711,1.56741,1.56678,1.56715,39000000.0
2005-04-01 23:04:00,1.56719,1.56727,1.56687,1.56722,25800000.0
2005-04-01 23:05:00,1.56736,1.56746,1.56699,1.56729,35000000.0
2005-04-01 23:06:00,1.56703,1.56751,1.5669,1.56732,50100000.0
2005-04-01 23:07:00,1.56687,1.56701,1.56662,1.56664,27600000.0
2005-04-01 23:08:00,1.56617,1.5669,1.56606,1.56626,25000000.0
2005-04-01 23:09:00,1.56674,1.56705,1.5662,1.5668,37000000.0
2005-04-01 23:10:00,1.56672,1.5678,1.56633,1.5678,40600000.0
2005-04-01 23:11:00,1.56717,1.56751,1.56652,1.56751,61000001.0
2005-04-01 23:12:00,1.56655,1.56716,1.56651,1.56692,34000000.0
2005-04-01 23:13:00,1.56601,1.56713,1.56601,1.56713,26000000.0
2005-04-01 23:14:00,1.56715,1.56743,1.56687,1.56721,32800000.0
2005-04-01 23:15:00,1.56699,1.56783,1.56688,1.56766,51200001.0
2005-04-01 23:16:00,1.56778,1.56778,1.56703,1.56757,41200000.0
2005-04-01 23:17:00,1.5678,1.56787,1.56698,1.56698,51300000.0
2005-04-01 23:18:00,1.5667,1.56682,1.56632,1.56653,50300000.0
2005-04-01 23:19:00,1.56635,1.56705,1.56635,1.56678,29600000.0
2005-04-01 23:20:00,1.56622,1.56644,1.56551,1.56641,39000000.0
2005-04-01 23:21:00,1.56665,1.56673,1.56611,1.56632,36200000.0
2005-04-01 23:22:00,1.56614,1.56679,1.56595,1.56645,30600000.0
2005-04-01 23:23:00,1.56651,1.56698,1.56647,1.56698,90200000.0
2005-04-01 23:24:00,1.56626,1.56722,1.56616,1.56693,31600000.0
2005-04-01 23:25:00,1.56722,1.5673,1.56655,1.56698,37400000.0
2005-04-01 23:26:00,1.5671,1.56716,1.56661,1.56691,41800000.0
2005-04-01 23:27:00,1.56673,1.56767,1.56673,1.56708,31800000.0
2005-04-01 23:28:00,1.56643,1.56741,1.56643,1.56682,53100000.0
2005-04-01 23:29:00,1.56741,1.56761,1.56673,1.56706,41800000.0
2005-04-01 23:30:00,1.56671,1.56761,1.56671,1.56716,44700000.0
2005-04-01 23:31:00,1.56736,1.56761,1.56677,1.56721,35000000.0
2005-04-01 23:32:00,1.56702,1.56776,1.56702,1.56737,41200000.0
2005-04-01 23:33:00,1.56691,1.56748,1.56691,1.56713,31600000.0
2005-04-01 23:34:00,1.56728,1.56783,1.56711,1.56761,52600000.0
2005-04-01 23:35:00,1.56789,1.56789,1.56719,1.56719,30400000.0
2005-04-01 23:36:00,1.56742,1.56742,1.56689,1.56694,28200000.0
2005-04-01 23:37:00,1.56704,1.5672,1.56676,1.56676,23700000.0
2005-04-01 23:38:00,1.56645,1.56703,1.56638,1.56667,48800000.0
2005-04-01 23:39:00,1.56658,1.56676,1.56639,1.56671,63800000.0
2005-04-01 23:40:00,1.56685,1.56685,1.5664,1.5664,40400000.0
2005-04-01 23:41:00,1.56668,1.56686,1.56623,1.56623,40000000.0
2005-04-01 23:42:00,1.56663,1.56682,1.56625,1.56667,35400000.0
2005-04-01 23:43:00,1.5667,1.56691,1.56589,1.56635,25000000.0
2005-04-01 23:44:00,1.5663,1.56686,1.5663,1.56675,36200000.0
2005-04-01 23:45:00,1.56658,1.56704,1.56618,1.56627,69600001.0
2005-04-01 23:46:00,1.56655,1.56744,1.56655,1.56674,47000000.0
2005-04-01 23:47:00,1.56701,1.56723,1.56694,1.56716,61600000.0
2005-04-01 23:48:00,1.56615,1.56639,1.56549,1.56549,43800000.0
2005-04-01 23:49:00,1.56612,1.56679,1.56606,1.56624,43000001.0
2005-04-01 23:50:00,1.56651,1.56746,1.56651,1.56682,35200001.0
2005-04-01 23:51:00,1.56696,1.56703,1.56617,1.56659,52100000.0
2005-04-01 23:52:00,1.56557,1.56648,1.56553,1.56648,22200000.0
2005-04-01 23:53:00,1.56681,1.56709,1.56659,1.56709,34500000.0
2005-04-01 23:54:00,1.56706,1.56706,1.56574,1.56574,33200000.0
2005-04-01 23:55:00,1.56604,1.56686,1.56604,1.56675,29000000.0
2005-04-01 23:56:00,1.56624,1.5665,1.56587,1.566,42800000.0
2005-04-01 23:57:00,1.56591,1.56681,1.56591,1.56653,37600000.0
2005-04-01 23:58:00,1.56636,1.56648,1.56581,1.56639,34100000.0
2005-04-01 23:59:00,1.56641,1.56697,1.56622,1.56697,46900000.0
2005-04-03 23:00:00,1.56717,1.56717,1.56542,1.56542,21000000.0
2005-04-03 23:01:00,1.56482,1.56557,1.56466,1.56554,34900000.0
2005-04-03 23:02:00,1.56561,1.56561,1.5654,1.56555,32800000.0
2005-04-03 23:03:00,1.56559,1.56563,1.56531,1.56531,37200000.0
2005-04-03 23:04:00,1.56529,1.56572,1.56514,1.56569,24000000.0
2005-04-03 23:05:00,1.56563,1.56563,1.56517,1.56545,31600000.0
2005-04-03 23:06:00,1.56566,1.56566,1.56505,1.56549,46300000.0
2005-04-03 23:07:00,1.5652,1.56596,1.5652,1.56586,25500000.0
2005-04-03 23:08:00,1.56553,1.56601,1.56553,1.56589,28000000.0
2005-04-03 23:09:00,1.56578,1.56597,1.56542,1.5658,31800000.0
2005-04-03 23:10:00,1.56594,1.566,1.56555,1.56585,39800000.0
2005-04-03 23:11:00,1.56558,1.56578,1.56546,1.56563,55100000.0
2005-04-03 23:12:00,1.56567,1.56588,1.56564,1.5658,61800000.0
2005-04-03 23:13:00,1.56512,1.56578,1.56512,1.56564,26400000.0
2005-04-03 23:14:00,1.5657,1.56586,1.56557,1.56564,33000000.0
2005-04-03 23:15:00,1.56552,1.56569,1.5649,1.5655,54600000.0
2005-04-03 23:16:00,1.56556,1.56556,1.56527,1.56541,37400000.0
2005-04-03 23:17:00,1.56578,1.56596,1.56553,1.5658,46100000.0
2005-04-03 23:18:00,1.56575,1.56582,1.56514,1.56571,46800001.0
2005-04-03 23:19:00,1.5656,1.56567,1.56533,1.56548,50300000.0
2005-04-03 23:20:00,1.56543,1.56576,1.56529,1.56546,45500000.0
2005-04-03 23:21:00,1.56542,1.56549,1.56516,1.56534,44000000.0
2005-04-03 23:22:00,1.56527,1.56548,1.56496,1.56528,30400000.0
2005-04-03 23:23:00,1.56498,1.56556,1.56487,1.56556,36300000.0
2005-04-03 23:24:00,1.56545,1.56545,1.565,1.565,29400000.0
2005-04-03 23:25:00,1.56541,1.56553,1.56484,1.56493,49800000.0
2005-04-03 23:26:00,1.56521,1.56521,1.56496,1.56507,30800000.0
2005-04-03 23:27:00,1.56507,1.56518,1.56492,1.56493,28600000.0
2005-04-03 23:28:00,1.5651,1.56529,1.56478,1.56497,72600000.0
2005-04-03 23:29:00,1.56532,1.5656,1.56501,1.56539,53100001.0
2005-04-03 23:30:00,1.56538,1.5656,1.56507,1.56534,39100000.0
2005-04-03 23:31:00,1.56501,1.56527,1.56472,1.56527,35200000.0
2005-04-03 23:32:00,1.56488,1.56529,1.56488,1.56496,54900001.0
2005-04-03 23:33:00,1.56479,1.56498,1.56479,1.56494,36800000.0
2005-04-03 23:34:00,1.56502,1.56515,1.5645,1.5645,52600001.0
2005-04-03 23:35:00,1.56516,1.56516,1.56479,1.56479,33800000.0
2005-04-03 23:36:00,1.56489,1.56553,1.56473,1.56545,49200000.0
2005-04-03 23:37:00,1.56527,1.5654,1.56486,1.56486,34900000.0
2005-04-03 23:38:00,1.56447,1.56529,1.56444,1.56478,42800001.0
2005-04-03 23:39:00,1.56424,1.56588,1.56419,1.56517,41100000.0
2005-04-03 23:40:00,1.56544,1.56594,1.5651,1.56594,45300000.0
2005-04-03 23:41:00,1.56585,1.56601,1.56541,1.56541,40800000.0
2005-04-03 23:42:00,1.5659,1.5659,1.5657,1.56571,40000000.0
2005-04-03 23:43:00,1.56567,1.56567,1.56494,1.56546,31800000.0
2005-04-03 23:44:00,1.56556,1.56556,1.56512,1.56536,33600000.0
2005-04-03 23:45:00,1.56538,1.56542,1.5648,1.5653,40700000.0
2005-04-03 23:46:00,1.56507,1.56652,1.56497,1.56612,44200000.0
2005-04-03 23:47:00,1.56631,1.56689,1.56612,1.56679,47400001.0
2005-04-03 23:48:00,1.56673,1.56679,1.56614,1.56641,38400000.0
2005-04-03 23:49:00,1.56648,1.56682,1.56642,1.56654,44600001.0
2005-04-03 23:50:00,1.56638,1.56659,1.56616,1.56616,27900000.0
2005-04-03 23:51:00,1.56644,1.56708,1.56644,1.5667,42400000.0
2005-04-03 23:52:00,1.56599,1.56679,1.56599,1.5665,30400000.0
2005-04-03 23:53:00,1.56616,1.56665,1.56584,1.56648,29200000.0
2005-04-03 23:54:00,1.56634,1.56666,1.56562,1.56562,25200000.0
2005-04-03 23:55:00,1.56583,1.56666,1.56583,1.56616,32800000.0
2005-04-03 23:56:00,1.56596,1.56652,1.56538,1.56626,34000000.0
2005-04-03 23:57:00,1.56612,1.56672,1.56586,1.56667,46400001.0
2005-04-03 23:58:00,1.56663,1.56672,1.56618,1.56636,22800000.0
2005-04-03 23:59:00,1.56648,1.56648,1.56607,1.56607,35000000.0
2005-04-04 00:00:00,1.56611,1.56627,1.56588,1.56614,36000000.0
2005-04-04 00:01:00,1.56654,1.56679,1.56612,1.56655,42000000.0
2005-04-04 00:02:00,1.56644,1.56645,1.56589,1.56637,65700000.0
2005-04-04 00:03:00,1.56642,1.56647,1.56618,1.56643,38900000.0
2005-04-04 00:04:00,1.5664,1.56653,1.56621,1.56646,41300000.0
2005-04-04 00:05:00,1.56641,1.56643,1.566,1.566,32600000.0
2005-04-04 00:06:00,1.56586,1.56662,1.56586,1.56625,28200000.0
2005-04-04 00:07:00,1.5663,1.56643,1.56586,1.566,37600000.0
2005-04-04 00:08:00,1.5657,1.56648,1.5657,1.56615,57800000.0
2005-04-04 00:09:00,1.56593,1.56602,1.5657,1.56602,40000000.0
2005-04-04 00:10:00,1.56605,1.56642,1.56605,1.56618,32700000.0
2005-04-04 00:11:00,1.56618,1.56629,1.56576,1.56629,25000000.0
2005-04-04 00:12:00,1.56627,1.56627,1.56587,1.5659,45200000.0
2005-04-04 00:13:00,1.56616,1.56616,1.56567,1.56616,31400000.0
2005-04-04 00:14:00,1.5661,1.56653,1.56604,1.56653,34800000.0
2005-04-04 00:15:00,1.56617,1.56636,1.56611,1.56611,37200001.0
2005-04-04 00:16:00,1.56636,1.56644,1.5662,1.56629,28000000.0
2005-04-04 00:17:00,1.56607,1.56608,1.56565,1.56565,48700000.0
2005-04-04 00:18:00,1.56546,1.56624,1.56546,1.56603,32800000.0
2005-04-04 00:19:00,1.56617,1.56637,1.56609,1.56631,29400000.0
2005-04-04 00:20:00,1.56596,1.5661,1.56501,1.56501,47900000.0
2005-04-04 00:21:00,1.56542,1.56584,1.56532,1.56564,39800001.0
2005-04-04 00:22:00,1.56539,1.56571,1.56539,1.56562,18200000.0
2005-04-04 00:23:00,1.56564,1.56611,1.5654,1.5654,57100000.0
2005-04-04 00:24:00,1.5655,1.56578,1.56508,1.56578,26600000.0
2005-04-04 00:25:00,1.56558,1.56585,1.56523,1.56585,35800000.0
2005-04-04 00:26:00,1.56581,1.56581,1.56533,1.56534,44600000.0
2005-04-04 00:27:00,1.56567,1.56581,1.56561,1.56561,74700000.0
2005-04-04 00:28:00,1.56558,1.56602,1.56558,1.56571,52600000.0
2005-04-04 00:29:00,1.56554,1.56613,1.56554,1.56585,44300000.0
2005-04-04 00:30:00,1.56542,1.56624,1.56542,1.56603,39200000.0
2005-04-04 00:31:00,1.56604,1.56604,1.56559,1.5656,26200000.0
2005-04-04 00:32:00,1.56546,1.56595,1.56546,1.56578,42600000.0
2005-04-04 00:33:00,1.56615,1.56615,1.56567,1.56572,30200000.0
2005-04-04 00:34:00,1.56556,1.56602,1.56556,1.56558,44000001.0
2005-04-04 00:35:00,1.56595,1.56603,1.56584,1.56597,35400000.0
2005-04-04 00:36:00,1.56597,1.5661,1.56579,1.56579,27400000.0
2005-04-04 00:37:00,1.56597,1.56601,1.56569,1.56569,25200000.0
2005-04-04 00:38:00,1.56559,1.56591,1.56559,1.56565,27800000.0
2005-04-04 00:39:00,1.56588,1.56595,1.56565,1.56576,47800000.0
2005-04-04 00:40:00,1.56602,1.56622,1.56582,1.5662,35600000.0
2005-04-04 00:41:00,1.56625,1.56643,1.56601,1.56603,37300000.0
2005-04-04 00:42:00,1.56546,1.56612,1.56542,1.56596,39800000.0
2005-04-04 00:43:00,1.56588,1.56616,1.5654,1.56572,24600000.0
2005-04-04 00:44:00,1.56561,1.56577,1.56518,1.56518,33200000.0
2005-04-04 00:45:00,1.56551,1.56574,1.56528,1.56554,52700000.0
2005-04-04 00:46:00,1.56555,1.56571,1.56552,1.56564,28200000.0
2005-04-04 00:47:00,1.56543,1.56548,1.56531,1.56548,58100000.0
2005-04-04 00:48:00,1.56521,1.56565,1.56521,1.56533,34200000.0
2005-04-04 00:49:00,1.56583,1.56625,1.5655,1.56625,59300000.0
2005-04-04 00:50:00,1.56602,1.56644,1.56602,1.56626,34200000.0
2005-04-04 00:51:00,1.56636,1.56642,1.56591,1.56642,59100001.0
2005-04-04 00:52:00,1.5663,1.56642,1.56615,1.56629,40000000.0
2005-04-04 00:53:00,1.56618,1.56646,1.56614,1.56646,55400000.0
2005-04-04 00:54:00,1.56569,1.56655,1.56569,1.56642,38800000.0
2005-04-04 00:55:00,1.56638,1.56678,1.56638,1.56665,47000000.0
2005-04-04 00:56:00,1.56625,1.56661,1.56619,1.56646,42000000.0
2005-04-04 00:57:00,1.5665,1.56653,1.56609,1.56609,23400000.0
2005-04-04 00:58:00,1.5661,1.56686,1.56594,1.56672,46700000.0
2005-04-04 00:59:00,1.56687,1.56721,1.56675,1.56714,50900000.0
2005-04-04 01:00:00,1.56698,1.56717,1.56661,1.56696,36800000.0
2005-04-04 01:01:00,1.56676,1.56704,1.56673,1.56695,29800000.0
2005-04-04 01:02:00,1.56731,1.56731,1.56694,1.56697,58600001.0
2005-04-04 01:03:00,1.56729,1.56755,1.5665,1.56664,42300000.0
2005-04-04 01:04:00,1.56662,1.56721,1.56659,1.56721,48300000.0
2005-04-04 01:05:00,1.56704,1.56707,1.56688,1.56688,35800000.0
2005-04-04 01:06:00,1.56699,1.5672,1.56674,1.56703,80100000.0
2005-04-04 01:07:00,1.56708,1.56708,1.56662,1.56674,25600000.0
2005-04-04 01:08:00,1.56672,1.56681,1.56611,1.56611,19800000.0
2005-04-04 01:09:00,1.56641,1.56671,1.56626,1.56671,27000000.0
2005-04-04 01:10:00,1.56625,1.56689,1.56621,1.56669,31400000.0
2005-04-04 01:11:00,1.56626,1.56678,1.56621,1.56678,25800000.0
2005-04-04 01:12:00,1.56624,1.56687,1.56624,1.56664,34400000.0
2005-04-04 01:13:00,1.56693,1.56693,1.5662,1.56674,42200000.0
2005-04-04 01:14:00,1.56653,1.56675,1.56616,1.56617,41500000.0
2005-04-04 01:15:00,1.56635,1.56677,1.56601,1.56669,21800000.0
2005-04-04 01:16:00,1.56618,1.56654,1.56596,1.56635,34200000.0
2005-04-04 01:17:00,1.56659,1.56659,1.56607,1.56627,27400000.0
2005-04-04 01:18:00,1.56601,1.56605,1.56553,1.56591,37200000.0
2005-04-04 01:19:00,1.56595,1.56626,1.56595,1.56609,49300000.0
2005-04-04 01:20:00,1.56631,1.56663,1.56587,1.56651,49000001.0
2005-04-04 01:21:00,1.56657,1.56675,1.56625,1.5666,42200000.0
2005-04-04 01:22:00,1.56637,1.56657,1.56595,1.56634,26600000.0
2005-04-04 01:23:00,1.56617,1.56671,1.56612,1.5662,38800000.0
2005-04-04 01:24:00,1.566,1.56654,1.56594,1.56654,20600000.0
2005-04-04 01:25:00,1.56634,1.56651,1.56612,1.56637,62800001.0
2005-04-04 01:26:00,1.56607,1.56658,1.56607,1.56658,25800000.0
2005-04-04 01:27:00,1.56646,1.56649,1.56625,1.56649,25600000.0
2005-04-04 01:28:00,1.56616,1.56652,1.56611,1.56646,63400001.0
2005-04-04 01:29:00,1.56657,1.56657,1.56611,1.56635,44600000.0
2005-04-04 01:30:00,1.56635,1.56648,1.56586,1.56643,51600000.0
2005-04-04 01:31:00,1.56673,1.56695,1.56629,1.56633,32800000.0
2005-04-04 01:32:00,1.56631,1.56647,1.56626,1.56632,39600000.0
2005-04-04 01:33:00,1.56595,1.56666,1.5658,1.56639,20400000.0
2005-04-04 01:34:00,1.56599,1.56618,1.56536,1.56577,19200000.0
2005-04-04 01:35:00,1.56525,1.56605,1.56513,1.56539,46400000.0
2005-04-04 01:36:00,1.56513,1.5656,1.56513,1.56552,23400000.0
2005-04-04 01:37:00,1.56585,1.56591,1.56563,1.56576,25800000.0
2005-04-04 01:38:00,1.56602,1.56614,1.56586,1.56614,17400000.0
2005-04-04 01:39:00,1.56617,1.56687,1.5661,1.56648,62500000.0
2005-04-04 01:40:00,1.56609,1.56666,1.56609,1.56661,32000000.0
2005-04-04 01:41:00,1.56655,1.56655,1.5661,1.56616,45100000.0
2005-04-04 01:42:00,1.56601,1.56669,1.56601,1.56654,27600000.0
2005-04-04 01:43:00,1.56655,1.56656,1.56575,1.56601,36200000.0
2005-04-04 01:44:00,1.566,1.56616,1.56548,1.56584,37600000.0
2005-04-04 01:45:00,1.56599,1.56599,1.56579,1.5658,49400000.0
2005-04-04 01:46:00,1.56606,1.56654,1.56604,1.56632,33000000.0
2005-04-04 01:47:00,1.56584,1.56667,1.56584,1.56616,26900000.0
2005-04-04 01:48:00,1.56636,1.56663,1.56558,1.56558,34000000.0
2005-04-04 01:49:00,1.56564,1.56597,1.56547,1.56586,36700000.0
2005-04-04 01:50:00,1.56537,1.56626,1.56505,1.56626,37600000.0
2005-04-04 01:51:00,1.566,1.566,1.5656,1.5656,25400000.0
2005-04-04 01:52:00,1.56583,1.56607,1.56581,1.56581,29800000.0
2005-04-04 01:53:00,1.56565,1.56603,1.56563,1.56589,38600000.0
2005-04-04 01:54:00,1.56582,1.56618,1.56582,1.56594,37200000.0
2005-04-04 01:55:00,1.56587,1.566,1.56564,1.56564,29200000.0
2005-04-04 01:56:00,1.56562,1.56636,1.56562,1.5661,53000000.0
2005-04-04 01:57:00,1.56614,1.56614,1.56574,1.56584,43600000.0
2005-04-04 01:58:00,1.56558,1.56624,1.56537,1.56586,30400000.0
2005-04-04 01:59:00,1.56585,1.56629,1.56562,1.56569,47800000.0
2005-04-04 02:00:00,1.56587,1.56636,1.56578,1.56612,38500000.0
2005-04-04 02:01:00,1.56502,1.56586,1.56502,1.56564,55800000.0
2005-04-04 02:02:00,1.56527,1.56666,1.56527,1.56633,99000000.0
2005-04-04 02:03:00,1.56633,1.56696,1.56633,1.56663,98700000.0
2005-04-04 02:04:00,1.56607,1.56698,1.56589,1.56667,73100001.0
2005-04-04 02:05:00,1.56661,1.56676,1.56615,1.56653,76300000.0
2005-04-04 02:06:00,1.56692,1.56704,1.5662,1.56701,69800000.0
2005-04-04 02:07:00,1.56691,1.56724,1.56654,1.56703,235700004.0
2005-04-04 02:08:00,1.56636,1.56709,1.56569,1.56672,48700000.0
2005-04-04 02:09:00,1.56657,1.56704,1.56636,1.56704,150800000.0
2005-04-04 02:10:00,1.56678,1.56698,1.56595,1.56626,92800000.0
2005-04-04 02:11:00,1.56615,1.56643,1.56615,1.56627,48200000.0
2005-04-04 02:12:00,1.56636,1.56654,1.56604,1.56614,64300000.0
2005-04-04 02:13:00,1.56605,1.56647,1.56605,1.56623,45400000.0
2005-04-04 02:14:00,1.56582,1.56618,1.56555,1.56588,169000000.0
2005-04-04 02:15:00,1.56593,1.5665,1.56566,1.56623,249700001.0
2005-04-04 02:16:00,1.56617,1.56659,1.56615,1.56643,57100000.0
2005-04-04 02:17:00,1.56623,1.56666,1.56594,1.56626,202100000.0
2005-04-04 02:18:00,1.56619,1.56628,1.56544,1.56628,27200000.0
2005-04-04 02:19:00,1.56655,1.56682,1.56641,1.56658,43600000.0
2005-04-04 02:20:00,1.56675,1.56696,1.56615,1.56674,37200000.0
2005-04-04 02:21:00,1.56641,1.56641,1.56612,1.56622,54200000.0
2005-04-04 02:22:00,1.566,1.56633,1.56596,1.56628,37800000.0
2005-04-04 02:23:00,1.56657,1.56679,1.56608,1.56615,43000000.0
2005-04-04 02:24:00,1.56607,1.5665,1.56607,1.56639,20800000.0
2005-04-04 02:25:00,1.5659,1.56623,1.56563,1.56575,92800000.0
2005-04-04 02:26:00,1.56569,1.56611,1.56542,1.56586,99100000.0
2005-04-04 02:27:00,1.56582,1.56627,1.56562,1.56587,51400000.0
2005-04-04 02:28:00,1.56609,1.5663,1.5656,1.56588,39600000.0
2005-04-04 02:29:00,1.56608,1.56647,1.56585,1.56616,31400000.0
2005-04-04 02:30:00,1.56649,1.56723,1.56649,1.5669,35400000.0
2005-04-04 02:31:00,1.56646,1.56654,1.56618,1.56618,49200000.0
2005-04-04 02:32:00,1.56622,1.56675,1.56614,1.56675,33800000.0
2005-04-04 02:33:00,1.56666,1.56666,1.5658,1.56644,202700000.0
2005-04-04 02:34:00,1.56648,1.56684,1.56632,1.56679,53200000.0
2005-04-04 02:35:00,1.56678,1.56689,1.56633,1.56637,59200000.0
2005-04-04 02:36:00,1.56651,1.56698,1.56651,1.56678,39600000.0
2005-04-04 02:37:00,1.56691,1.56768,1.56673,1.56734,88900000.0
2005-04-04 02:38:00,1.56742,1.56752,1.56682,1.56685,49900000.0
2005-04-04 02:39:00,1.56698,1.56757,1.56698,1.5674,27800000.0
2005-04-04 02:40:00,1.56712,1.56727,1.56696,1.56697,31000000.0
2005-04-04 02:41:00,1.56686,1.56731,1.56686,1.56703,30200000.0
2005-04-04 02:42:00,1.56688,1.56706,1.56688,1.56702,40200000.0
2005-04-04 02:43:00,1.56684,1.56692,1.56669,1.56692,34100000.0
2005-04-04 02:44:00,1.56694,1.5672,1.56653,1.56692,29900000.0
2005-04-04 02:45:00,1.56671,1.56695,1.56628,1.56675,56800000.0
2005-04-04 02:46:00,1.56664,1.56702,1.56647,1.56659,171400000.0
2005-04-04 02:47:00,1.56686,1.5677,1.56662,1.567,216900000.0
2005-04-04 02:48:00,1.56702,1.56767,1.56697,1.5673,121800000.0
2005-04-04 02:49:00,1.56717,1.56765,1.56696,1.56714,54800000.0
2005-04-04 02:50:00,1.56739,1.56785,1.56705,1.56777,94200000.0
2005-04-04 02:51:00,1.56687,1.56757,1.56663,1.56683,72600000.0
2005-04-04 02:52:00,1.56654,1.56763,1.56631,1.5675,30400000.0
2005-04-04 02:53:00,1.56728,1.5675,1.56677,1.56711,22200000.0
2005-04-04 02:54:00,1.56671,1.56826,1.56658,1.56787,46700000.0
2005-04-04 02:55:00,1.56819,1.56819,1.56691,1.56704,33800000.0
2005-04-04 02:56:00,1.56657,1.56748,1.56635,1.56723,52600000.0
2005-04-04 02:57:00,1.56723,1.56738,1.56691,1.56732,25200000.0
2005-04-04 02:58:00,1.5674,1.5678,1.56718,1.56727,68400001.0
2005-04-04 02:59:00,1.56725,1.56751,1.56716,1.56721,59800000.0
2005-04-04 03:00:00,1.56725,1.5678,1.56692,1.56746,169600000.0
2005-04-04 03:01:00,1.56735,1.56735,1.56692,1.56707,53500000.0
2005-04-04 03:02:00,1.56717,1.56717,1.5669,1.56707,47900000.0
2005-04-04 03:03:00,1.5671,1.5672,1.56705,1.56705,57600000.0
2005-04-04 03:04:00,1.5671,1.56771,1.567,1.56721,34400000.0
2005-04-04 03:05:00,1.56709,1.5675,1.56677,1.56728,53700000.0
2005-04-04 03:06:00,1.567,1.56728,1.56677,1.56687,45000000.0
2005-04-04 03:07:00,1.56683,1.56757,1.56668,1.56692,109800001.0
2005-04-04 03:08:00,1.56739,1.56739,1.56679,1.56689,59600000.0
2005-04-04 03:09:00,1.56722,1.56761,1.56687,1.56761,36600000.0
2005-04-04 03:10:00,1.5669,1.56789,1.5669,1.56789,30200000.0
2005-04-04 03:11:00,1.567,1.56737,1.56661,1.56728,39800000.0
2005-04-04 03:12:00,1.56763,1.56763,1.56709,1.56727,31100000.0
2005-04-04 03:13:00,1.56724,1.56766,1.56652,1.56675,50600000.0
2005-04-04 03:14:00,1.56667,1.56691,1.56636,1.56691,59000001.0
2005-04-04 03:15:00,1.56667,1.56746,1.56667,1.56719,27800000.0
2005-04-04 03:16:00,1.56693,1.56729,1.56653,1.56712,31600000.0
2005-04-04 03:17:00,1.5675,1.56776,1.56659,1.56749,51700001.0
2005-04-04 03:18:00,1.5673,1.5673,1.56651,1.56705,27800000.0
2005-04-04 03:19:00,1.56715,1.56715,1.5667,1.56696,28400000.0
2005-04-04 03:20:00,1.56682,1.56737,1.56668,1.56731,51800000.0
2005-04-04 03:21:00,1.56719,1.56736,1.56655,1.56714,21000000.0
2005-04-04 03:22:00,1.56729,1.56744,1.56671,1.56693,74300000.0
2005-04-04 03:23:00,1.56681,1.56722,1.56669,1.56695,74800000.0
2005-04-04 03:24:00,1.56701,1.56762,1.56642,1.56665,63000000.0
2005-04-04 03:25:00,1.56733,1.56764,1.56683,1.56742,29000000.0
2005-04-04 03:26:00,1.56662,1.56708,1.56637,1.56704,119400000.0
2005-04-04 03:27:00,1.5672,1.56744,1.56696,1.56731,91300000.0
2005-04-04 03:28:00,1.56701,1.56707,1.5668,1.56695,63000000.0
2005-04-04 03:29:00,1.56681,1.56706,1.5664,1.5664,35400000.0
2005-04-04 03:30:00,1.56676,1.56708,1.56649,1.56708,64100000.0
2005-04-04 03:31:00,1.56694,1.56727,1.56676,1.56713,29100000.0
2005-04-04 03:32:00,1.56703,1.5672,1.56651,1.5666,43700000.0
2005-04-04 03:33:00,1.5665,1.56699,1.5665,1.56668,31400000.0
2005-04-04 03:34:00,1.56676,1.56761,1.56672,1.56708,35000000.0
2005-04-04 03:35:00,1.56708,1.56729,1.56679,1.56705,78700000.0
2005-04-04 03:36:00,1.56705,1.56754,1.56674,1.56754,42200000.0
2005-04-04 03:37:00,1.56752,1.56789,1.56732,1.5678,39800000.0
2005-04-04 03:38:00,1.56765,1.56796,1.56741,1.56771,35100000.0
2005-04-04 03:39:00,1.56711,1.5673,1.5666,1.56712,75800000.0
2005-04-04 03:40:00,1.56729,1.56793,1.56718,1.56759,135000000.0
2005-04-04 03:41:00,1.56737,1.56785,1.56684,1.56785,74400000.0
2005-04-04 03:42:00,1.56737,1.56774,1.56721,1.56746,84200001.0
2005-04-04 03:43:00,1.56761,1.5678,1.56708,1.56731,31700000.0
2005-04-04 03:44:00,1.56696,1.56739,1.56696,1.56697,19800000.0
2005-04-04 03:45:00,1.56706,1.5678,1.56706,1.56776,36000000.0
2005-04-04 03:46:00,1.56759,1.56764,1.56688,1.56755,54900000.0
2005-04-04 03:47:00,1.56788,1.56806,1.56773,1.56793,35000000.0
2005-04-04 03:48:00,1.56794,1.56794,1.56745,1.56767,27800000.0
2005-04-04 03:49:00,1.56788,1.568,1.56755,1.56764,44600000.0
2005-04-04 03:50:00,1.56791,1.56809,1.56724,1.5675,100800000.0
2005-04-04 03:51:00,1.56786,1.56786,1.56706,1.56713,46600000.0
2005-04-04 03:52:00,1.56731,1.56749,1.56685,1.56722,101300000.0
2005-04-04 03:53:00,1.56721,1.56774,1.56721,1.56754,52500000.0
2005-04-04 03:54:00,1.56722,1.56743,1.56675,1.56721,28200000.0
2005-04-04 03:55:00,1.56778,1.56813,1.56753,1.56813,32200000.0
2005-04-04 03:56:00,1.56781,1.56812,1.56754,1.56781,38700000.0
2005-04-04 03:57:00,1.56729,1.56755,1.56683,1.56707,143100001.0
2005-04-04 03:58:00,1.56701,1.56754,1.56648,1.5671,233000002.0
2005-04-04 03:59:00,1.56772,1.56779,1.56726,1.56752,128500000.0
2005-04-04 04:00:00,1.56748,1.56774,1.56748,1.56765,73200000.0
2005-04-04 04:01:00,1.56697,1.568,1.56697,1.568,129800000.0
2005-04-04 04:02:00,1.56744,1.56799,1.56744,1.56781,114000000.0
2005-04-04 04:03:00,1.56799,1.56809,1.5674,1.56789,84500000.0
2005-04-04 04:04:00,1.56773,1.56792,1.56715,1.5676,129400001.0
2005-04-04 04:05:00,1.56749,1.56844,1.56732,1.5683,188800001.0
2005-04-04 04:06:00,1.5674,1.56853,1.56739,1.56802,90600000.0
2005-04-04 04:07:00,1.5683,1.56876,1.56777,1.56815,149600001.0
2005-04-04 04:08:00,1.56799,1.56851,1.56775,1.56828,37100000.0
2005-04-04 04:09:00,1.56839,1.56839,1.56811,1.56836,35400000.0
2005-04-04 04:10:00,1.56789,1.56794,1.5676,1.56778,128100001.0
2005-04-04 04:11:00,1.56804,1.56805,1.56761,1.56762,79500002.0
2005-04-04 04:12:00,1.56707,1.56787,1.56698,1.56787,73300000.0
2005-04-04 04:13:00,1.5675,1.56761,1.56722,1.56745,105200002.0
2005-04-04 04:14:00,1.56712,1.5673,1.56694,1.56708,74000000.0
2005-04-04 04:15:00,1.56725,1.56815,1.56725,1.56778,83400000.0
2005-04-04 04:16:00,1.56753,1.56767,1.56722,1.56748,99900001.0
2005-04-04 04:17:00,1.56758,1.56765,1.56743,1.56756,46800000.0
2005-04-04 04:18:00,1.56761,1.56782,1.56692,1.56739,141600001.0
2005-04-04 04:19:00,1.5673,1.56751,1.56712,1.5675,67200001.0
2005-04-04 04:20:00,1.56657,1.56739,1.56643,1.56723,176800000.0
2005-04-04 04:21:00,1.567,1.56748,1.56691,1.56717,50600000.0
2005-04-04 04:22:00,1.56671,1.56771,1.56671,1.56771,32800000.0
2005-04-04 04:23:00,1.56716,1.56797,1.56702,1.56761,32600000.0
2005-04-04 04:24:00,1.56729,1.56753,1.56684,1.56748,110000000.0
2005-04-04 04:25:00,1.56767,1.56821,1.56742,1.56795,214200000.0
2005-04-04 04:26:00,1.5675,1.56767,1.56706,1.56746,126900001.0
2005-04-04 04:27:00,1.56762,1.568,1.56748,1.56749,63200000.0
2005-04-04 04:28:00,1.56765,1.56781,1.56721,1.56748,53800000.0
2005-04-04 04:29:00,1.56749,1.56824,1.56722,1.5675,83600000.0
2005-04-04 04:30:00,1.56715,1.56819,1.56715,1.56787,83900001.0
2005-04-04 04:31:00,1.56777,1.56794,1.56701,1.56739,22800000.0
2005-04-04 04:32:00,1.56742,1.56772,1.56719,1.56765,23200000.0
2005-04-04 04:33:00,1.5679,1.5679,1.56725,1.56729,58000000.0
2005-04-04 04:34:00,1.56702,1.56773,1.56702,1.56739,45500000.0
2005-04-04 04:35:00,1.56702,1.56772,1.56702,1.56759,62600000.0
2005-04-04 04:36:00,1.56788,1.56788,1.56692,1.56732,174500001.0
2005-04-04 04:37:00,1.56711,1.56779,1.56711,1.56779,120400000.0
2005-04-04 04:38:00,1.56743,1.56771,1.56729,1.56729,49200000.0
2005-04-04 04:39:00,1.567,1.56786,1.567,1.56738,78900000.0
2005-04-04 04:40:00,1.56715,1.56788,1.56711,1.56788,38500000.0
2005-04-04 04:41:00,1.56748,1.56757,1.56696,1.56757,50400000.0
2005-04-04 04:42:00,1.56728,1.56769,1.56728,1.56761,69400000.0
2005-04-04 04:43:00,1.56745,1.56745,1.56714,1.56735,53300000.0
2005-04-04 04:44:00,1.56751,1.56789,1.56736,1.56789,37200000.0
2005-04-04 04:45:00,1.56776,1.5678,1.56729,1.56753,40200000.0
2005-04-04 04:46:00,1.56739,1.56753,1.5673,1.56744,37400000.0
2005-04-04 04:47:00,1.56723,1.56761,1.56709,1.56761,81600000.0
2005-04-04 04:48:00,1.56713,1.56789,1.56713,1.56771,47600000.0
2005-04-04 04:49:00,1.56784,1.56838,1.56743,1.56801,84300000.0
2005-04-04 04:50:00,1.56813,1.56822,1.56757,1.5678,43900000.0
2005-04-04 04:51:00,1.56759,1.56783,1.56759,1.56774,32600000.0
2005-04-04 04:52:00,1.56742,1.56787,1.56729,1.56765,33400000.0
2005-04-04 04:53:00,1.56764,1.56864,1.56764,1.56825,32600000.0
2005-04-04 04:54:00,1.56821,1.56842,1.5679,1.568,43600000.0
2005-04-04 04:55:00,1.56802,1.56843,1.56766,1.56843,29400000.0
2005-04-04 04:56:00,1.5679,1.56831,1.56776,1.56808,25600000.0
2005-04-04 04:57:00,1.56754,1.56809,1.56754,1.56756,35200000.0
2005-04-04 04:58:00,1.5673,1.56775,1.5673,1.56762,45000000.0
2005-04-04 04:59:00,1.56749,1.56815,1.56733,1.56768,114400000.0
2005-04-04 05:00:00,1.5679,1.56855,1.5678,1.56844,21200000.0
2005-04-04 05:01:00,1.56789,1.56831,1.56787,1.5683,38800000.0
2005-04-04 05:02:00,1.56812,1.56857,1.56793,1.56853,43300000.0
2005-04-04 05:03:00,1.56824,1.56881,1.56816,1.56851,161400001.0
2005-04-04 05:04:00,1.56829,1.56899,1.56764,1.56844,207600000.0
2005-04-04 05:05:00,1.56833,1.56864,1.56795,1.5683,214800000.0
2005-04-04 05:06:00,1.56817,1.56838,1.5677,1.56814,170500000.0
2005-04-04 05:07:00,1.56788,1.56849,1.56771,1.56792,291400001.0
2005-04-04 05:08:00,1.56755,1.56829,1.56737,1.56815,356200001.0
2005-04-04 05:09:00,1.56822,1.56857,1.56781,1.56799,195400000.0
2005-04-04 05:10:00,1.56792,1.56847,1.56771,1.56799,249000001.0
2005-04-04 05:11:00,1.56728,1.56871,1.56728,1.56816,102200000.0
2005-04-04 05:12:00,1.56798,1.5681,1.56755,1.56755,152300001.0
2005-04-04 05:13:00,1.56733,1.5682,1.56733,1.56782,171100000.0
2005-04-04 05:14:00,1.56735,1.56795,1.56735,1.5678,264200002.0
2005-04-04 05:15:00,1.56785,1.56829,1.56764,1.56824,44400001.0
2005-04-04 05:16:00,1.56796,1.56863,1.56791,1.5685,183000001.0
2005-04-04 05:17:00,1.56856,1.56892,1.56799,1.5688,176500000.0
2005-04-04 05:18:00,1.56829,1.56899,1.56786,1.56817,279600001.0
2005-04-04 05:19:00,1.56846,1.56884,1.56797,1.56832,300000001.0
2005-04-04 05:20:00,1.56788,1.56873,1.56788,1.56847,306900000.0
2005-04-04 05:21:00,1.56842,1.56862,1.5681,1.56821,275000000.0
2005-04-04 05:22:00,1.56781,1.56869,1.56781,1.56803,262700000.0
2005-04-04 05:23:00,1.56825,1.56854,1.56766,1.56827,134100000.0
2005-04-04 05:24:00,1.56792,1.56815,1.56767,1.56781,170900001.0
2005-04-04 05:25:00,1.56831,1.5684,1.56772,1.56781,247900000.0
2005-04-04 05:26:00,1.56779,1.56875,1.56779,1.56849,103600000.0
2005-04-04 05:27:00,1.56887,1.56908,1.56818,1.56839,174900000.0
2005-04-04 05:28:00,1.56849,1.56888,1.56818,1.56862,237800001.0
2005-04-04 05:29:00,1.56841,1.5686,1.56798,1.56798,258900002.0
2005-04-04 05:30:00,1.56795,1.56847,1.56793,1.56838,180700001.0
2005-04-04 05:31:00,1.56827,1.56853,1.56797,1.56833,65000001.0
2005-04-04 05:32:00,1.56789,1.56893,1.5677,1.5686,132600000.0
2005-04-04 05:33:00,1.56849,1.5689,1.56822,1.5689,173000001.0
2005-04-04 05:34:00,1.56802,1.56847,1.56749,1.56801,209200000.0
2005-04-04 05:35:00,1.5683,1.56862,1.56795,1.56854,20800000.0
2005-04-04 05:36:00,1.5682,1.56856,1.56748,1.5682,199000000.0
2005-04-04 05:37:00,1.56804,1.56827,1.56773,1.56818,193900000.0
2005-04-04 05:38:00,1.56786,1.56827,1.56749,1.56801,142000000.0
2005-04-04 05:39:00,1.56818,1.56836,1.56802,1.56821,166800000.0
2005-04-04 05:40:00,1.56812,1.56831,1.56784,1.56797,216500000.0
2005-04-04 05:41:00,1.56785,1.56848,1.56741,1.56826,104800000.0
2005-04-04 05:42:00,1.56786,1.56801,1.56716,1.5673,187200000.0
2005-04-04 05:43:00,1.56738,1.56769,1.56692,1.56743,120300000.0
2005-04-04 05:44:00,1.56747,1.56798,1.56678,1.56745,96500000.0
2005-04-04 05:45:00,1.56721,1.56811,1.56721,1.56783,140700001.0
2005-04-04 05:46:00,1.56751,1.56851,1.56745,1.56795,186700000.0
2005-04-04 05:47:00,1.56815,1.56842,1.56782,1.56797,249400001.0
2005-04-04 05:48:00,1.56801,1.56841,1.56726,1.56777,319300002.0
2005-04-04 05:49:00,1.56776,1.56804,1.56775,1.56789,174700000.0
2005-04-04 05:50:00,1.56721,1.56799,1.56721,1.56774,264300000.0
2005-04-04 05:51:00,1.56782,1.56789,1.56709,1.56781,199400001.0
2005-04-04 05:52:00,1.56768,1.56824,1.56751,1.56817,170100000.0
2005-04-04 05:53:00,1.56785,1.56867,1.56753,1.56835,102200000.0
2005-04-04 05:54:00,1.56782,1.56816,1.56768,1.56798,189900000.0
2005-04-04 05:55:00,1.56803,1.56813,1.56759,1.56759,214900001.0
2005-04-04 05:56:00,1.56696,1.5677,1.56696,1.56749,119000000.0
2005-04-04 05:57:00,1.56777,1.5684,1.56761,1.56822,201000000.0
2005-04-04 05:58:00,1.56787,1.56829,1.56725,1.56749,147800000.0
2005-04-04 05:59:00,1.56769,1.56811,1.56742,1.5678,66600000.0
2005-04-04 06:00:00,1.56785,1.56788,1.56738,1.56744,257700001.0
2005-04-04 06:01:00,1.56782,1.56802,1.56747,1.56791,153500000.0
2005-04-04 06:02:00,1.5678,1.56814,1.56764,1.56781,282700001.0
2005-04-04 06:03:00,1.56786,1.56786,1.56751,1.56785,36000000.0
2005-04-04 06:04:00,1.56786,1.56786,1.56728,1.56782,170600000.0
2005-04-04 06:05:00,1.56784,1.56804,1.56747,1.56774,429600001.0
2005-04-04 06:06:00,1.568,1.56803,1.56747,1.56779,92400000.0
2005-04-04 06:07:00,1.56779,1.56786,1.56746,1.56776,325200000.0
2005-04-04 06:08:00,1.5673,1.56773,1.56711,1.56773,496500000.0
2005-04-04 06:09:00,1.56797,1.56817,1.56751,1.56766,432700004.0
2005-04-04 06:10:00,1.56754,1.56817,1.56754,1.56801,284700000.0
2005-04-04 06:11:00,1.56788,1.56819,1.56748,1.56805,437800000.0
2005-04-04 06:12:00,1.56779,1.5682,1.56771,1.56818,245200001.0
2005-04-04 06:13:00,1.56771,1.56835,1.56771,1.56776,348800001.0
2005-04-04 06:14:00,1.56763,1.56794,1.56596,1.56721,388200002.0
2005-04-04 06:15:00,1.56759,1.56793,1.56721,1.56737,147600001.0
2005-04-04 06:16:00,1.56755,1.56784,1.56683,1.56762,213400000.0
2005-04-04 06:17:00,1.56669,1.56782,1.56661,1.56718,135600000.0
2005-04-04 06:18:00,1.56706,1.56751,1.56666,1.56706,273400003.0
2005-04-04 06:19:00,1.5668,1.56783,1.5668,1.56719,180200000.0
2005-04-04 06:20:00,1.56746,1.56763,1.56693,1.56732,319000001.0
2005-04-04 06:21:00,1.56721,1.56747,1.56705,1.56728,246800000.0
2005-04-04 06:22:00,1.56687,1.56762,1.56678,1.567,289100003.0
2005-04-04 06:23:00,1.5669,1.56749,1.5669,1.56749,293200001.0
2005-04-04 06:24:00,1.56719,1.56752,1.56707,1.56732,350100002.0
2005-04-04 06:25:00,1.56689,1.5675,1.56689,1.5675,221400000.0
2005-04-04 06:26:00,1.56711,1.56742,1.56707,1.56742,346300002.0
2005-04-04 06:27:00,1.56724,1.5677,1.56724,1.56744,347400000.0
2005-04-04 06:28:00,1.56736,1.56757,1.56721,1.56733,407900003.0
2005-04-04 06:29:00,1.56758,1.56782,1.56731,1.56774,92700000.0
2005-04-04 06:30:00,1.56753,1.56833,1.56683,1.56738,285600001.0
2005-04-04 06:31:00,1.5672,1.56757,1.56667,1.56717,132400000.0
2005-04-04 06:32:00,1.56715,1.56771,1.56695,1.56718,175300000.0
2005-04-04 06:33:00,1.56722,1.56777,1.56707,1.56738,295900001.0
2005-04-04 06:34:00,1.56713,1.56753,1.56695,1.56714,242900002.0
2005-04-04 06:35:00,1.56712,1.56736,1.56706,1.56722,133000000.0
2005-04-04 06:36:00,1.56707,1.56747,1.56691,1.56715,70900000.0
2005-04-04 06:37:00,1.56757,1.56767,1.56713,1.56725,193500000.0
2005-04-04 06:38:00,1.56744,1.56757,1.56706,1.56731,130000000.0
2005-04-04 06:39:00,1.56729,1.56741,1.56693,1.56701,31500000.0
2005-04-04 06:40:00,1.56689,1.56747,1.56664,1.56713,129600000.0
2005-04-04 06:41:00,1.56667,1.5673,1.56667,1.5672,173400000.0
2005-04-04 06:42:00,1.56674,1.56771,1.56674,1.5672,309000000.0
2005-04-04 06:43:00,1.56729,1.56773,1.56701,1.56737,163200001.0
2005-04-04 06:44:00,1.56744,1.56784,1.56706,1.56715,293600000.0
2005-04-04 06:45:00,1.56709,1.56754,1.56669,1.5674,305000003.0
2005-04-04 06:46:00,1.56717,1.56748,1.56648,1.56702,246900001.0
2005-04-04 06:47:00,1.56703,1.56763,1.56678,1.56737,276000000.0
2005-04-04 06:48:00,1.56698,1.56738,1.56681,1.56706,33200000.0
2005-04-04 06:49:00,1.56702,1.56709,1.56662,1.567,225600000.0
2005-04-04 06:50:00,1.56689,1.56728,1.56668,1.56717,41900000.0
2005-04-04 06:51:00,1.56711,1.5672,1.56656,1.56713,37300000.0
2005-04-04 06:52:00,1.56646,1.56713,1.56646,1.56699,255000000.0
2005-04-04 06:53:00,1.56701,1.56721,1.56648,1.56692,247700000.0
2005-04-04 06:54:00,1.56683,1.56699,1.56617,1.56685,451700001.0
2005-04-04 06:55:00,1.56695,1.56698,1.5666,1.56672,334700000.0
2005-04-04 06:56:00,1.56693,1.56696,1.56675,1.56679,36100000.0
2005-04-04 06:57:00,1.56688,1.56688,1.56671,1.56687,64600000.0
2005-04-04 06:58:00,1.56672,1.56719,1.56656,1.56689,210800000.0
2005-04-04 06:59:00,1.56671,1.56735,1.56657,1.56692,325200001.0
2005-04-04 07:00:00,1.56725,1.56751,1.56668,1.5673,107400000.0
2005-04-04 07:01:00,1.5672,1.56739,1.5667,1.56724,310900000.0
2005-04-04 07:02:00,1.56661,1.56747,1.56661,1.56706,358400000.0
2005-04-04 07:03:00,1.56733,1.56763,1.56702,1.56746,154000000.0
2005-04-04 07:04:00,1.5671,1.56763,1.56667,1.56738,334300000.0
2005-04-04 07:05:00,1.5676,1.56767,1.56717,1.56752,107500000.0
2005-04-04 07:06:00,1.56752,1.56772,1.56694,1.5673,213100001.0
2005-04-04 07:07:00,1.56723,1.5676,1.56667,1.5669,198200000.0
2005-04-04 07:08:00,1.5666,1.56732,1.5663,1.56669,279600002.0
2005-04-04 07:09:00,1.56685,1.56729,1.56666,1.56666,219200000.0
2005-04-04 07:10:00,1.5667,1.56687,1.56648,1.56651,495800001.0
2005-04-04 07:11:00,1.56642,1.56711,1.56636,1.56676,360900002.0
2005-04-04 07:12:00,1.56658,1.56719,1.56616,1.56671,255400000.0
2005-04-04 07:13:00,1.56703,1.56713,1.56622,1.56692,272300001.0
2005-04-04 07:14:00,1.56643,1.56668,1.5663,1.56659,511600000.0
2005-04-04 07:15:00,1.56653,1.56703,1.56609,1.56703,249100000.0
2005-04-04 07:16:00,1.5667,1.56729,1.56653,1.56689,202200001.0
2005-04-04 07:17:00,1.56677,1.56699,1.56633,1.56645,214500000.0
2005-04-04 07:18:00,1.56653,1.56705,1.56615,1.56676,420400001.0
2005-04-04 07:19:00,1.56686,1.56707,1.56622,1.56669,337600002.0
2005-04-04 07:20:00,1.56698,1.56766,1.56653,1.56723,428900000.0
2005-04-04 07:21:00,1.56681,1.56718,1.56622,1.56679,274000001.0
2005-04-04 07:22:00,1.56641,1.56713,1.56641,1.567,317900002.0
2005-04-04 07:23:00,1.56703,1.56755,1.56634,1.56677,463200003.0
2005-04-04 07:24:00,1.56649,1.56685,1.56621,1.56663,268800000.0
2005-04-04 07:25:00,1.56698,1.56713,1.56604,1.56674,360800001.0
2005-04-04 07:26:00,1.56616,1.56689,1.56616,1.56674,304000000.0
2005-04-04 07:27:00,1.56669,1.56688,1.56629,1.56688,152900001.0
2005-04-04 07:28:00,1.56675,1.56723,1.56632,1.56671,239900000.0
2005-04-04 07:29:00,1.56689,1.56703,1.56631,1.56666,216500000.0
2005-04-04 07:30:00,1.56658,1.56687,1.5664,1.5667,526900000.0
2005-04-04 07:31:00,1.56674,1.56724,1.5665,1.56674,260700001.0
2005-04-04 07:32:00,1.56623,1.56688,1.56616,1.56673,473100000.0
2005-04-04 07:33:00,1.56656,1.5669,1.56652,1.56674,324700000.0
2005-04-04 07:34:00,1.56653,1.56701,1.56643,1.56691,235500000.0
2005-04-04 07:35:00,1.56678,1.5673,1.5666,1.56702,272800002.0
2005-04-04 07:36:00,1.56657,1.56711,1.56638,1.56688,415100001.0
2005-04-04 07:37:00,1.56706,1.56725,1.56653,1.56687,203500000.0
2005-04-04 07:38:00,1.56652,1.56705,1.56647,1.56705,28200000.0
2005-04-04 07:39:00,1.56689,1.56719,1.56658,1.56686,342400000.0
2005-04-04 07:40:00,1.56712,1.56724,1.56666,1.56724,320600001.0
2005-04-04 07:41:00,1.5666,1.5669,1.56625,1.5669,611400001.0
2005-04-04 07:42:00,1.5668,1.56735,1.56652,1.56706,312800000.0
2005-04-04 07:43:00,1.56673,1.56761,1.56657,1.56698,203700000.0
2005-04-04 07:44:00,1.56692,1.56726,1.56659,1.56701,400200001.0
2005-04-04 07:45:00,1.56682,1.56718,1.56648,1.56695,409600000.0
2005-04-04 07:46:00,1.56715,1.56734,1.56671,1.56679,386300000.0
2005-04-04 07:47:00,1.56675,1.56731,1.56648,1.56714,686100001.0
2005-04-04 07:48:00,1.56662,1.56747,1.56646,1.56707,738900001.0
2005-04-04 07:49:00,1.56726,1.56768,1.56675,1.56727,696800003.0
2005-04-04 07:50:00,1.56695,1.56736,1.56695,1.56708,639200002.0
2005-04-04 07:51:00,1.56716,1.56774,1.56676,1.56749,593900001.0
2005-04-04 07:52:00,1.56752,1.56779,1.567,1.56748,448900000.0
2005-04-04 07:53:00,1.56731,1.56791,1.56731,1.56777,539600001.0
2005-04-04 07:54:00,1.56762,1.56762,1.56698,1.56715,379600002.0
2005-04-04 07:55:00,1.56732,1.56768,1.56702,1.56709,432600001.0
2005-04-04 07:56:00,1.56708,1.56741,1.56651,1.56732,638400001.0
2005-04-04 07:57:00,1.56696,1.56782,1.56671,1.56734,609100001.0
2005-04-04 07:58:00,1.56706,1.56764,1.56664,1.56726,703800001.0
2005-04-04 07:59:00,1.56738,1.56796,1.56711,1.5675,458400002.0
2005-04-04 08:00:00,1.56696,1.56774,1.56696,1.56735,426100001.0
2005-04-04 08:01:00,1.56682,1.56754,1.56665,1.56721,439900000.0
2005-04-04 08:02:00,1.56693,1.56764,1.56653,1.56727,223200000.0
2005-04-04 08:03:00,1.56704,1.5673,1.56645,1.56703,442700000.0
2005-04-04 08:04:00,1.56657,1.56732,1.56657,1.56677,407300003.0
2005-04-04 08:05:00,1.5673,1.5674,1.56616,1.56667,330200003.0
2005-04-04 08:06:00,1.56708,1.5678,1.56603,1.56719,665100003.0
2005-04-04 08:07:00,1.56705,1.56745,1.56653,1.56697,490400000.0
2005-04-04 08:08:00,1.56687,1.56742,1.56617,1.56681,395300000.0
2005-04-04 08:09:00,1.56707,1.56742,1.5666,1.56682,530000001.0
2005-04-04 08:10:00,1.56684,1.56723,1.56668,1.56723,545700001.0
2005-04-04 08:11:00,1.56695,1.56754,1.56645,1.56701,207600000.0
2005-04-04 08:12:00,1.56666,1.56751,1.56614,1.56684,454700000.0
2005-04-04 08:13:00,1.567,1.56718,1.56657,1.56692,212000001.0
2005-04-04 08:14:00,1.56676,1.56754,1.56594,1.56718,122700001.0
2005-04-04 08:15:00,1.56702,1.56761,1.56699,1.56755,314200001.0
2005-04-04 08:16:00,1.5673,1.56764,1.56709,1.5674,295600001.0
2005-04-04 08:17:00,1.56712,1.56736,1.56675,1.56712,282200001.0
2005-04-04 08:18:00,1.56692,1.56733,1.56647,1.56677,159600000.0
2005-04-04 08:19:00,1.56661,1.56684,1.56624,1.56659,288800001.0
2005-04-04 08:20:00,1.56624,1.56693,1.5662,1.56683,270700000.0
2005-04-04 08:21:00,1.56591,1.56686,1.56586,1.56627,505700001.0
2005-04-04 08:22:00,1.56604,1.56668,1.56543,1.56575,361900003.0
2005-04-04 08:23:00,1.56553,1.5663,1.56517,1.56572,246300000.0
2005-04-04 08:24:00,1.56566,1.56644,1.5656,1.56604,491300000.0
2005-04-04 08:25:00,1.56603,1.56702,1.56517,1.56603,570800000.0
2005-04-04 08:26:00,1.56631,1.56677,1.56561,1.56612,331100000.0
2005-04-04 08:27:00,1.56623,1.56679,1.56602,1.56648,377400000.0
2005-04-04 08:28:00,1.56644,1.56778,1.56628,1.56687,561300003.0
2005-04-04 08:29:00,1.56707,1.56772,1.5663,1.56729,456200003.0
2005-04-04 08:30:00,1.56725,1.56757,1.56667,1.56708,472700001.0
2005-04-04 08:31:00,1.56692,1.56749,1.56647,1.56672,273700000.0
2005-04-04 08:32:00,1.56679,1.56726,1.56642,1.56676,309500001.0
2005-04-04 08:33:00,1.56676,1.56725,1.56652,1.56696,182000000.0
2005-04-04 08:34:00,1.5672,1.56748,1.56629,1.5668,648700000.0
2005-04-04 08:35:00,1.56698,1.56746,1.56631,1.56721,549400002.0
2005-04-04 08:36:00,1.567,1.56789,1.5664,1.5676,391900000.0
2005-04-04 08:37:00,1.56731,1.56816,1.56667,1.56773,321200001.0
2005-04-04 08:38:00,1.56704,1.56783,1.56665,1.56693,382100000.0
2005-04-04 08:39:00,1.56697,1.56757,1.56641,1.56659,576700001.0
2005-04-04 08:40:00,1.56667,1.56784,1.56634,1.56634,312800000.0
2005-04-04 08:41:00,1.56748,1.56818,1.56639,1.56791,501500000.0
2005-04-04 08:42:00,1.56771,1.56859,1.56763,1.56809,507200000.0
2005-04-04 08:43:00,1.56848,1.56919,1.56781,1.56848,327000001.0
2005-04-04 08:44:00,1.56807,1.56858,1.5671,1.56787,450500001.0
2005-04-04 08:45:00,1.56745,1.56856,1.56701,1.56806,617700002.0
2005-04-04 08:46:00,1.56828,1.56877,1.56749,1.56767,777200002.0
2005-04-04 08:47:00,1.56778,1.56874,1.56756,1.56782,556400001.0
2005-04-04 08:48:00,1.56721,1.5682,1.56676,1.56748,369400002.0
2005-04-04 08:49:00,1.56702,1.56841,1.56702,1.56757,532700000.0
2005-04-04 08:50:00,1.56774,1.56795,1.56688,1.56782,546000002.0
2005-04-04 08:51:00,1.56784,1.56824,1.5673,1.56782,588000003.0
2005-04-04 08:52:00,1.56759,1.56813,1.56742,1.56746,636500000.0
2005-04-04 08:53:00,1.56725,1.568,1.56716,1.56766,547800001.0
2005-04-04 08:54:00,1.56739,1.56797,1.56688,1.56731,730000003.0
2005-04-04 08:55:00,1.56759,1.5677,1.56698,1.56728,556100001.0
2005-04-04 08:56:00,1.56689,1.56748,1.56664,1.56716,654600003.0
2005-04-04 08:57:00,1.56732,1.56786,1.5663,1.56749,520400003.0
2005-04-04 08:58:00,1.56722,1.56767,1.56673,1.56745,458900001.0
2005-04-04 08:59:00,1.56756,1.56764,1.56678,1.56701,319800000.0
2005-04-04 09:00:00,1.56724,1.56821,1.56696,1.56799,443000000.0
2005-04-04 09:01:00,1.56763,1.56809,1.56691,1.5672,377600000.0
2005-04-04 09:02:00,1.56716,1.56775,1.56678,1.56703,713200001.0
2005-04-04 09:03:00,1.56728,1.56831,1.56671,1.56738,597000000.0
2005-04-04 09:04:00,1.56725,1.56807,1.56679,1.56727,678800000.0
2005-04-04 09:05:00,1.56686,1.5677,1.56674,1.5677,678400003.0
2005-04-04 09:06:00,1.56768,1.56811,1.56707,1.56775,607100001.0
2005-04-04 09:07:00,1.56784,1.56818,1.56704,1.56741,392600001.0
2005-04-04 09:08:00,1.56756,1.56827,1.56674,1.568,226700000.0
2005-04-04 09:09:00,1.56766,1.5684,1.56759,1.56819,289500000.0
2005-04-04 09:10:00,1.56825,1.56851,1.5677,1.56803,348600001.0
2005-04-04 09:11:00,1.56804,1.56848,1.56705,1.56789,554500000.0
2005-04-04 09:12:00,1.56771,1.56844,1.56754,1.56808,483900000.0
2005-04-04 09:13:00,1.56817,1.56888,1.5677,1.56811,511200001.0
2005-04-04 09:14:00,1.56791,1.56858,1.56758,1.56825,309200000.0
2005-04-04 09:15:00,1.56819,1.56819,1.56742,1.56771,399400001.0
2005-04-04 09:16:00,1.56784,1.56826,1.56721,1.56804,506700000.0
2005-04-04 09:17:00,1.56797,1.56821,1.56766,1.56808,523500001.0
2005-04-04 09:18:00,1.56802,1.56854,1.56748,1.56799,232200000.0
2005-04-04 09:19:00,1.56795,1.56818,1.5676,1.56814,505900001.0
2005-04-04 09:20:00,1.56782,1.5687,1.5676,1.56792,315000002.0
2005-04-04 09:21:00,1.56793,1.56825,1.56747,1.56792,332700001.0
2005-04-04 09:22:00,1.56762,1.56833,1.56747,1.56816,310900000.0
2005-04-04 09:23:00,1.56802,1.56811,1.56756,1.56802,453900002.0
2005-04-04 09:24:00,1.56789,1.56873,1.56782,1.56827,307100002.0
2005-04-04 09:25:00,1.56829,1.56875,1.56759,1.56859,415300001.0
2005-04-04 09:26:00,1.56824,1.57005,1.56789,1.56914,506200001.0
2005-04-04 09:27:00,1.56892,1.56932,1.56853,1.56853,414800002.0
2005-04-04 09:28:00,1.56867,1.5692,1.56833,1.56915,450700001.0
2005-04-04 09:29:00,1.56878,1.56933,1.56845,1.56892,440100001.0
2005-04-04 09:30:00,1.56943,1.56959,1.56893,1.5693,734600004.0
2005-04-04 09:31:00,1.56891,1.56935,1.56878,1.56895,362100000.0
2005-04-04 09:32:00,1.56861,1.56936,1.56861,1.56882,406700000.0
2005-04-04 09:33:00,1.56941,1.5697,1.56857,1.56948,275500001.0
2005-04-04 09:34:00,1.56948,1.57009,1.56921,1.56941,447600000.0
2005-04-04 09:35:00,1.56923,1.57014,1.56899,1.5698,233400000.0
2005-04-04 09:36:00,1.56972,1.57029,1.56912,1.57,431100002.0
2005-04-04 09:37:00,1.56997,1.57021,1.56922,1.56967,380400001.0
2005-04-04 09:38:00,1.56954,1.57005,1.56875,1.56927,398600003.0
2005-04-04 09:39:00,1.56921,1.5703,1.56887,1.56998,482900001.0
2005-04-04 09:40:00,1.56997,1.57066,1.56962,1.56967,436700002.0
2005-04-04 09:41:00,1.56962,1.56999,1.56869,1.56934,516200000.0
2005-04-04 09:42:00,1.56941,1.56975,1.56849,1.56895,548800004.0
2005-04-04 09:43:00,1.56883,1.56926,1.56813,1.56847,284500000.0
2005-04-04 09:44:00,1.56828,1.56893,1.56797,1.56841,494600000.0
2005-04-04 09:45:00,1.56869,1.56889,1.56808,1.56864,542900001.0
2005-04-04 09:46:00,1.56845,1.56896,1.56795,1.56851,309100001.0
2005-04-04 09:47:00,1.56866,1.56954,1.56801,1.56925,428200000.0
2005-04-04 09:48:00,1.56902,1.56925,1.56753,1.56821,318300000.0
2005-04-04 09:49:00,1.56798,1.56922,1.5678,1.56816,550200000.0
2005-04-04 09:50:00,1.56839,1.56916,1.56822,1.56863,466000001.0
2005-04-04 09:51:00,1.56855,1.56861,1.56737,1.56825,465700002.0
2005-04-04 09:52:00,1.5682,1.56893,1.56672,1.56719,408600001.0
2005-04-04 09:53:00,1.56767,1.56855,1.56699,1.56791,373000003.0
2005-04-04 09:54:00,1.56758,1.56865,1.56724,1.56843,530700000.0
2005-04-04 09:55:00,1.56857,1.56901,1.56756,1.56867,559000002.0
2005-04-04 09:56:00,1.56826,1.56882,1.56758,1.56825,342000001.0
2005-04-04 09:57:00,1.56834,1.56928,1.56824,1.5687,562100001.0
2005-04-04 09:58:00,1.56882,1.56892,1.56803,1.56809,717400003.0
2005-04-04 09:59:00,1.56844,1.56918,1.56804,1.56861,648100002.0
2005-04-04 10:00:00,1.56869,1.56985,1.56869,1.56914,275500000.0
2005-04-04 10:01:00,1.56948,1.56978,1.56879,1.56922,659500001.0
2005-04-04 10:02:00,1.56925,1.57009,1.56894,1.56964,590200002.0
2005-04-04 10:03:00,1.57,1.57017,1.56955,1.57007,418000001.0
2005-04-04 10:04:00,1.5698,1.56991,1.56903,1.5693,443200003.0
2005-04-04 10:05:00,1.56897,1.56948,1.56876,1.56897,342800001.0
2005-04-04 10:06:00,1.56891,1.56953,1.56854,1.56925,486000000.0
2005-04-04 10:07:00,1.5689,1.56919,1.56859,1.56889,512200001.0
2005-04-04 10:08:00,1.56893,1.56932,1.56847,1.5692,493000000.0
2005-04-04 10:09:00,1.56945,1.56982,1.56844,1.56898,497000005.0
2005-04-04 10:10:00,1.56908,1.56958,1.56846,1.56889,367600001.0
2005-04-04 10:11:00,1.56939,1.56993,1.56886,1.56945,389900000.0
2005-04-04 10:12:00,1.56954,1.56983,1.56906,1.56925,550400001.0
2005-04-04 10:13:00,1.56976,1.56978,1.56908,1.56949,437300000.0
2005-04-04 10:14:00,1.56938,1.56981,1.56857,1.56953,522600000.0
2005-04-04 10:15:00,1.5696,1.5696,1.56885,1.56922,402200001.0
2005-04-04 10:16:00,1.56953,1.5696,1.56845,1.56893,404300002.0
2005-04-04 10:17:00,1.56904,1.56933,1.56826,1.56845,295300000.0
2005-04-04 10:18:00,1.56859,1.5695,1.56822,1.56877,437000002.0
2005-04-04 10:19:00,1.56851,1.56884,1.56776,1.56848,334800002.0
2005-04-04 10:20:00,1.56835,1.56956,1.56778,1.56928,538800000.0
2005-04-04 10:21:00,1.56899,1.56985,1.56831,1.56858,396400000.0
2005-04-04 10:22:00,1.56871,1.569,1.56799,1.56886,434300002.0
2005-04-04 10:23:00,1.5686,1.56914,1.56838,1.56853,507600000.0
2005-04-04 10:24:00,1.56841,1.56915,1.56803,1.56862,412500000.0
2005-04-04 10:25:00,1.56849,1.56886,1.56808,1.56865,360800000.0
2005-04-04 10:26:00,1.56875,1.5694,1.56798,1.56861,570100001.0
2005-04-04 10:27:00,1.5688,1.5688,1.56764,1.5684,463100003.0
2005-04-04 10:28:00,1.56831,1.56879,1.56791,1.56828,666800002.0
2005-04-04 10:29:00,1.56843,1.56887,1.56817,1.56836,510900002.0
2005-04-04 10:30:00,1.56848,1.56911,1.56757,1.56864,672800003.0
2005-04-04 10:31:00,1.5682,1.56875,1.56788,1.56799,497500000.0
2005-04-04 10:32:00,1.56806,1.56855,1.5679,1.56802,495300000.0
2005-04-04 10:33:00,1.56832,1.56887,1.56785,1.5685,426100000.0
2005-04-04 10:34:00,1.56823,1.56865,1.56757,1.56842,387300000.0
2005-04-04 10:35:00,1.56846,1.56911,1.5677,1.568,493400002.0
2005-04-04 10:36:00,1.56766,1.56882,1.56745,1.56844,539400002.0
2005-04-04 10:37:00,1.56829,1.56875,1.56798,1.56827,510400000.0
2005-04-04 10:38:00,1.56814,1.56896,1.56786,1.56853,416600000.0
2005-04-04 10:39:00,1.56828,1.56864,1.56786,1.56826,441900001.0
2005-04-04 10:40:00,1.56831,1.56876,1.56752,1.56786,282800000.0
2005-04-04 10:41:00,1.56802,1.56884,1.56769,1.56833,642700001.0
2005-04-04 10:42:00,1.56806,1.56863,1.56773,1.56857,378600001.0
2005-04-04 10:43:00,1.56836,1.56869,1.56751,1.56808,446600001.0
2005-04-04 10:44:00,1.56797,1.5689,1.56764,1.56831,576300001.0
2005-04-04 10:45:00,1.56813,1.5687,1.56751,1.56787,490400001.0
2005-04-04 10:46:00,1.56835,1.56861,1.56761,1.56784,285600001.0
2005-04-04 10:47:00,1.5684,1.56859,1.56777,1.56801,404600001.0
2005-04-04 10:48:00,1.56805,1.56845,1.56743,1.56845,507200002.0
2005-04-04 10:49:00,1.56841,1.56849,1.56763,1.56849,376700001.0
2005-04-04 10:50:00,1.56825,1.56853,1.56786,1.56837,531400000.0
2005-04-04 10:51:00,1.56757,1.56859,1.56747,1.56818,458600000.0
2005-04-04 10:52:00,1.56824,1.56883,1.56799,1.5685,319000000.0
2005-04-04 10:53:00,1.56803,1.5693,1.56784,1.56899,358500000.0
2005-04-04 10:54:00,1.56903,1.56933,1.56847,1.56904,495700003.0
2005-04-04 10:55:00,1.56855,1.5692,1.56811,1.56882,500300002.0
2005-04-04 10:56:00,1.56879,1.56925,1.568,1.56911,461500000.0
2005-04-04 10:57:00,1.5691,1.56923,1.56819,1.56894,331400002.0
2005-04-04 10:58:00,1.5686,1.56919,1.56815,1.56879,421500001.0
2005-04-04 10:59:00,1.56876,1.56952,1.56876,1.5691,816300002.0
2005-04-04 11:00:00,1.56899,1.56944,1.56892,1.56914,517900002.0
2005-04-04 11:01:00,1.56899,1.5695,1.56818,1.56885,559000000.0
2005-04-04 11:02:00,1.56884,1.56898,1.56814,1.56836,524100000.0
2005-04-04 11:03:00,1.56804,1.56851,1.56737,1.568,240100000.0
2005-04-04 11:04:00,1.56794,1.56848,1.56736,1.56807,577500002.0
2005-04-04 11:05:00,1.56827,1.56871,1.56759,1.56804,486800000.0
2005-04-04 11:06:00,1.5682,1.56859,1.56725,1.56783,647000001.0
2005-04-04 11:07:00,1.56762,1.56851,1.56742,1.56801,272500003.0
2005-04-04 11:08:00,1.56805,1.56839,1.56743,1.56806,358500002.0
2005-04-04 11:09:00,1.56779,1.56848,1.56739,1.56793,359500000.0
2005-04-04 11:10:00,1.56807,1.56862,1.56759,1.56803,433300001.0
2005-04-04 11:11:00,1.56801,1.56845,1.56752,1.5678,524100000.0
2005-04-04 11:12:00,1.56764,1.56832,1.56745,1.56782,474700001.0
2005-04-04 11:13:00,1.56814,1.56842,1.56759,1.56839,342300000.0
2005-04-04 11:14:00,1.56844,1.56848,1.5669,1.56781,475300000.0
2005-04-04 11:15:00,1.5678,1.56837,1.56741,1.56799,506700000.0
2005-04-04 11:16:00,1.56753,1.56811,1.56714,1.56785,403300001.0
2005-04-04 11:17:00,1.56782,1.56819,1.56689,1.56739,466200000.0
2005-04-04 11:18:00,1.56739,1.5679,1.56644,1.56747,411800002.0
2005-04-04 11:19:00,1.56768,1.56885,1.56709,1.56823,340100002.0
2005-04-04 11:20:00,1.56803,1.56848,1.56786,1.56814,548000001.0
2005-04-04 11:21:00,1.56824,1.56872,1.56763,1.56825,546500001.0
2005-04-04 11:22:00,1.5678,1.569,1.5678,1.56878,598600004.0
2005-04-04 11:23:00,1.56873,1.56873,1.56815,1.56848,564100002.0
2005-04-04 11:24:00,1.56841,1.56884,1.56778,1.56875,396300000.0
2005-04-04 11:25:00,1.56851,1.56878,1.56778,1.56812,401800001.0
2005-04-04 11:26:00,1.56799,1.56869,1.56777,1.56848,516300001.0
2005-04-04 11:27:00,1.56819,1.56846,1.56788,1.56804,620700002.0
2005-04-04 11:28:00,1.56803,1.56873,1.56752,1.56832,368900000.0
2005-04-04 11:29:00,1.56813,1.56841,1.56754,1.56817,446200001.0
2005-04-04 11:30:00,1.56837,1.56862,1.56792,1.56859,457800002.0
2005-04-04 11:31:00,1.56835,1.56887,1.5679,1.56842,617100002.0
2005-04-04 11:32:00,1.56856,1.56904,1.56807,1.56852,441400000.0
2005-04-04 11:33:00,1.56941,1.56967,1.5682,1.56882,503600001.0
2005-04-04 11:34:00,1.56858,1.56919,1.56817,1.56877,565500001.0
2005-04-04 11:35:00,1.56879,1.56933,1.56818,1.56869,550700000.0
2005-04-04 11:36:00,1.56827,1.56891,1.56782,1.56861,472400002.0
2005-04-04 11:37:00,1.56876,1.56925,1.56859,1.56909,453700000.0
2005-04-04 11:38:00,1.56893,1.56918,1.56826,1.56893,525700001.0
2005-04-04 11:39:00,1.5691,1.56943,1.56843,1.56865,695600002.0
2005-04-04 11:40:00,1.56894,1.56938,1.56854,1.56925,645500002.0
2005-04-04 11:41:00,1.56891,1.56911,1.56789,1.56868,825700003.0
2005-04-04 11:42:00,1.56851,1.56851,1.56763,1.56812,512900000.0
2005-04-04 11:43:00,1.56788,1.56812,1.56753,1.56765,519700000.0
2005-04-04 11:44:00,1.56768,1.56829,1.56686,1.56768,600600001.0
2005-04-04 11:45:00,1.5677,1.56835,1.56715,1.5678,617900003.0
2005-04-04 11:46:00,1.56741,1.56792,1.56728,1.56788,581900002.0
2005-04-04 11:47:00,1.56733,1.56817,1.56699,1.56736,470000001.0
2005-04-04 11:48:00,1.56707,1.56816,1.56675,1.56797,610000003.0
2005-04-04 11:49:00,1.56767,1.56796,1.5672,1.56751,460400001.0
2005-04-04 11:50:00,1.56747,1.56798,1.56701,1.5674,389200000.0
2005-04-04 11:51:00,1.56737,1.56797,1.5667,1.56729,158800000.0
2005-04-04 11:52:00,1.5667,1.56751,1.5667,1.56721,288400003.0
2005-04-04 11:53:00,1.56747,1.56809,1.56667,1.56758,269800000.0
2005-04-04 11:54:00,1.56779,1.56826,1.56676,1.568,361600001.0
2005-04-04 11:55:00,1.56823,1.56857,1.56721,1.56772,485600002.0
2005-04-04 11:56:00,1.56743,1.56795,1.56694,1.56781,459800003.0
2005-04-04 11:57:00,1.568,1.56828,1.56746,1.56795,580700002.0
2005-04-04 11:58:00,1.56771,1.56823,1.56707,1.56793,461400000.0
2005-04-04 11:59:00,1.56808,1.56848,1.56777,1.56781,394400001.0
2005-04-04 12:00:00,1.56755,1.5682,1.56716,1.56774,482400000.0
2005-04-04 12:01:00,1.56764,1.56841,1.56759,1.56794,419800000.0
2005-04-04 12:02:00,1.56761,1.56826,1.56727,1.56804,390300000.0
2005-04-04 12:03:00,1.56774,1.56787,1.56713,1.56764,386200003.0
2005-04-04 12:04:00,1.56767,1.56862,1.56731,1.56809,372700000.0
2005-04-04 12:05:00,1.5678,1.56792,1.56656,1.56702,299700000.0
2005-04-04 12:06:00,1.56725,1.56777,1.56668,1.5671,406600000.0
2005-04-04 12:07:00,1.56724,1.56785,1.56686,1.56739,303100001.0
2005-04-04 12:08:00,1.56736,1.56784,1.56696,1.56771,501400002.0
2005-04-04 12:09:00,1.56761,1.56767,1.56692,1.56767,404200000.0
2005-04-04 12:10:00,1.56767,1.56831,1.56723,1.56821,389600002.0
2005-04-04 12:11:00,1.56806,1.56806,1.56716,1.56755,216500000.0
2005-04-04 12:12:00,1.56797,1.56831,1.56763,1.56779,229500000.0
2005-04-04 12:13:00,1.56771,1.56836,1.56771,1.56822,564200001.0
2005-04-04 12:14:00,1.56834,1.5691,1.56819,1.56887,613100000.0
2005-04-04 12:15:00,1.56872,1.56906,1.56856,1.56906,355400003.0
2005-04-04 12:16:00,1.56859,1.56897,1.56801,1.56874,370600001.0
2005-04-04 12:17:00,1.56874,1.56956,1.56856,1.56909,225000000.0
2005-04-04 12:18:00,1.56889,1.56926,1.56842,1.56917,350500001.0
2005-04-04 12:19:00,1.56901,1.56912,1.56816,1.56816,472700001.0
2005-04-04 12:20:00,1.56905,1.56905,1.56831,1.56854,470800001.0
2005-04-04 12:21:00,1.56813,1.56887,1.56793,1.56848,425600004.0
2005-04-04 12:22:00,1.56828,1.56874,1.56801,1.56874,310800001.0
2005-04-04 12:23:00,1.56874,1.56901,1.56823,1.56873,430800002.0
2005-04-04 12:24:00,1.5683,1.569,1.5683,1.56863,629700002.0
2005-04-04 12:25:00,1.56893,1.56893,1.56823,1.5685,422300000.0
2005-04-04 12:26:00,1.56841,1.56865,1.56793,1.56862,503000002.0
2005-04-04 12:27:00,1.56826,1.56873,1.56785,1.5684,434900000.0
2005-04-04 12:28:00,1.56851,1.56896,1.568,1.5688,562500002.0
2005-04-04 12:29:00,1.56835,1.5688,1.56791,1.56878,752200001.0
2005-04-04 12:30:00,1.56843,1.56899,1.56806,1.56853,591100001.0
2005-04-04 12:31:00,1.56843,1.5688,1.56811,1.56845,723600000.0
2005-04-04 12:32:00,1.56818,1.56862,1.56779,1.56853,628800002.0
2005-04-04 12:33:00,1.56844,1.56894,1.56809,1.56866,61000000.0
2005-04-04 12:34:00,1.5682,1.56876,1.5679,1.56813,570100000.0
2005-04-04 12:35:00,1.56806,1.56869,1.5673,1.56819,635000003.0
2005-04-04 12:36:00,1.56811,1.56853,1.56715,1.56751,420200001.0
2005-04-04 12:37:00,1.568,1.56862,1.56757,1.56844,506300001.0
2005-04-04 12:38:00,1.56808,1.56853,1.56722,1.56732,705100002.0
2005-04-04 12:39:00,1.56799,1.56879,1.56754,1.56811,470600001.0
2005-04-04 12:40:00,1.56798,1.56873,1.56739,1.56776,506200002.0
2005-04-04 12:41:00,1.56775,1.56835,1.56716,1.56718,270000000.0
2005-04-04 12:42:00,1.56739,1.5682,1.56693,1.5677,303000000.0
2005-04-04 12:43:00,1.56769,1.56862,1.56722,1.56813,493300001.0
2005-04-04 12:44:00,1.56824,1.56905,1.56761,1.56788,440300001.0
2005-04-04 12:45:00,1.56806,1.56858,1.56755,1.56813,532900005.0
2005-04-04 12:46:00,1.56814,1.56883,1.56767,1.56829,447300001.0
2005-04-04 12:47:00,1.56822,1.56881,1.56757,1.56824,368800000.0
2005-04-04 12:48:00,1.5683,1.56872,1.56794,1.56863,502400001.0
2005-04-04 12:49:00,1.56889,1.56889,1.56788,1.56816,565600003.0
2005-04-04 12:50:00,1.56858,1.56889,1.56784,1.56828,495600002.0
2005-04-04 12:51:00,1.56809,1.56872,1.56755,1.56841,419200002.0
2005-04-04 12:52:00,1.56806,1.5685,1.56739,1.56841,342400001.0
2005-04-04 12:53:00,1.56791,1.56867,1.56735,1.568,277500000.0
2005-04-04 12:54:00,1.56771,1.56893,1.56756,1.56778,494300001.0
2005-04-04 12:55:00,1.56781,1.56852,1.56763,1.568,455100000.0
2005-04-04 12:56:00,1.56803,1.56843,1.56735,1.56771,436200002.0
2005-04-04 12:57:00,1.56771,1.5682,1.56745,1.56773,607600000.0
2005-04-04 12:58:00,1.56774,1.56817,1.56735,1.56788,328300001.0
2005-04-04 12:59:00,1.56774,1.56817,1.56725,1.56752,721600001.0
2005-04-04 13:00:00,1.56763,1.56794,1.56683,1.56777,239800000.0
2005-04-04 13:01:00,1.56748,1.56789,1.56693,1.56743,381900002.0
2005-04-04 13:02:00,1.56739,1.56786,1.567,1.56759,358300001.0
2005-04-04 13:03:00,1.56778,1.56795,1.567,1.56744,406800000.0
2005-04-04 13:04:00,1.56779,1.56825,1.5666,1.56774,263100001.0
2005-04-04 13:05:00,1.56781,1.56829,1.56731,1.5676,186600001.0
2005-04-04 13:06:00,1.56767,1.56797,1.56715,1.56746,388700001.0
2005-04-04 13:07:00,1.56763,1.56811,1.56734,1.56793,324000000.0
2005-04-04 13:08:00,1.56791,1.56826,1.56685,1.56728,204200001.0
2005-04-04 13:09:00,1.56694,1.56797,1.56694,1.56742,279200000.0
2005-04-04 13:10:00,1.56744,1.56829,1.5671,1.56743,120600000.0
2005-04-04 13:11:00,1.56766,1.56843,1.56727,1.56797,377100002.0
2005-04-04 13:12:00,1.56796,1.56873,1.56793,1.56851,283600000.0
2005-04-04 13:13:00,1.56818,1.56898,1.56807,1.56862,392300001.0
2005-04-04 13:14:00,1.56828,1.5688,1.56784,1.56841,350600000.0
2005-04-04 13:15:00,1.5686,1.56915,1.56791,1.56874,440700001.0
2005-04-04 13:16:00,1.56871,1.56898,1.56797,1.56856,115200001.0
2005-04-04 13:17:00,1.56852,1.56885,1.56807,1.56863,104200000.0
2005-04-04 13:18:00,1.56851,1.56897,1.56796,1.56859,306500001.0
2005-04-04 13:19:00,1.56854,1.5692,1.56806,1.56877,321600001.0
2005-04-04 13:20:00,1.5684,1.56899,1.56809,1.56887,209500000.0
2005-04-04 13:21:00,1.56889,1.56923,1.56816,1.56866,179500000.0
2005-04-04 13:22:00,1.56833,1.56883,1.56793,1.56844,228200001.0
2005-04-04 13:23:00,1.56799,1.56885,1.56778,1.56836,271100000.0
2005-04-04 13:24:00,1.56855,1.56902,1.56791,1.56831,245300001.0
2005-04-04 13:25:00,1.56828,1.5687,1.56789,1.56789,163400001.0
2005-04-04 13:26:00,1.56847,1.56878,1.56772,1.56842,236200000.0
2005-04-04 13:27:00,1.56829,1.56878,1.56788,1.5684,336200002.0
2005-04-04 13:28:00,1.56855,1.56867,1.56787,1.56837,526400002.0
2005-04-04 13:29:00,1.56768,1.56816,1.56724,1.56791,605900000.0
2005-04-04 13:30:00,1.56795,1.56831,1.56777,1.56792,538500003.0
2005-04-04 13:31:00,1.5678,1.56836,1.56737,1.56756,485500000.0
2005-04-04 13:32:00,1.56695,1.56874,1.56695,1.56839,226800001.0
2005-04-04 13:33:00,1.56806,1.56845,1.56764,1.56786,406300000.0
2005-04-04 13:34:00,1.56791,1.56819,1.56699,1.56769,351400000.0
2005-04-04 13:35:00,1.56733,1.56817,1.56703,1.56751,410000003.0
2005-04-04 13:36:00,1.56757,1.56813,1.56705,1.56769,484200001.0
2005-04-04 13:37:00,1.56745,1.56801,1.56713,1.56742,470100004.0
2005-04-04 13:38:00,1.56771,1.56793,1.56636,1.56751,442100001.0
2005-04-04 13:39:00,1.56777,1.56829,1.56745,1.56783,276900000.0
2005-04-04 13:40:00,1.56762,1.56823,1.56735,1.56784,427000000.0
2005-04-04 13:41:00,1.56754,1.56814,1.56715,1.5677,201600001.0
2005-04-04 13:42:00,1.56762,1.56838,1.56723,1.56768,155700000.0
2005-04-04 13:43:00,1.56745,1.56823,1.56705,1.5673,120700000.0
2005-04-04 13:44:00,1.56781,1.5682,1.56705,1.56803,257300000.0
2005-04-04 13:45:00,1.56828,1.56849,1.56754,1.56769,503700000.0
2005-04-04 13:46:00,1.5678,1.56843,1.56754,1.56827,415300000.0
2005-04-04 13:47:00,1.56816,1.56846,1.56767,1.56841,466500000.0
2005-04-04 13:48:00,1.56818,1.56854,1.56727,1.56827,222500001.0
2005-04-04 13:49:00,1.56838,1.5685,1.56775,1.56823,217700001.0
2005-04-04 13:50:00,1.56827,1.56857,1.56781,1.56833,293300000.0
2005-04-04 13:51:00,1.56814,1.56832,1.56774,1.56832,258400000.0
2005-04-04 13:52:00,1.56807,1.56874,1.56798,1.5684,396900001.0
2005-04-04 13:53:00,1.56807,1.56893,1.56807,1.56868,519600001.0
2005-04-04 13:54:00,1.56835,1.56886,1.56771,1.56856,375600000.0
2005-04-04 13:55:00,1.56815,1.56877,1.56769,1.56788,350400000.0
2005-04-04 13:56:00,1.56781,1.56817,1.5666,1.5672,325700000.0
2005-04-04 13:57:00,1.56703,1.56757,1.56652,1.56706,386900000.0
2005-04-04 13:58:00,1.56696,1.5678,1.56638,1.56705,270500000.0
2005-04-04 13:59:00,1.56662,1.56739,1.56642,1.56668,380200000.0
2005-04-04 14:00:00,1.5667,1.56729,1.56615,1.56639,341500000.0
2005-04-04 14:01:00,1.56671,1.56732,1.56636,1.56704,394100000.0
2005-04-04 14:02:00,1.56727,1.56767,1.56663,1.56705,389000003.0
2005-04-04 14:03:00,1.56701,1.56777,1.56701,1.56754,494300003.0
2005-04-04 14:04:00,1.56717,1.56762,1.5669,1.56732,442400001.0
2005-04-04 14:05:00,1.56716,1.56743,1.56645,1.56721,360000001.0
2005-04-04 14:06:00,1.56702,1.56742,1.56673,1.56692,400900001.0
2005-04-04 14:07:00,1.567,1.56814,1.567,1.5675,269100000.0
2005-04-04 14:08:00,1.56726,1.56822,1.56725,1.56762,429100002.0
2005-04-04 14:09:00,1.56769,1.56838,1.56729,1.56783,151700000.0
2005-04-04 14:10:00,1.56769,1.56833,1.5671,1.56782,248000001.0
2005-04-04 14:11:00,1.56771,1.56812,1.56759,1.56771,99900000.0
2005-04-04 14:12:00,1.56747,1.56826,1.56718,1.56778,210400000.0
2005-04-04 14:13:00,1.5677,1.56829,1.56744,1.56788,154900000.0
2005-04-04 14:14:00,1.56764,1.56809,1.56716,1.56778,261000001.0
2005-04-04 14:15:00,1.56761,1.56825,1.56713,1.56796,391100001.0
2005-04-04 14:16:00,1.56791,1.56855,1.56748,1.5682,182400000.0
2005-04-04 14:17:00,1.56844,1.56915,1.56774,1.56908,638500003.0
2005-04-04 14:18:00,1.56879,1.56879,1.56799,1.56862,370600002.0
2005-04-04 14:19:00,1.56819,1.56906,1.5676,1.56841,465900002.0
2005-04-04 14:20:00,1.56838,1.56938,1.56788,1.56905,206400000.0
2005-04-04 14:21:00,1.56894,1.56963,1.56818,1.56899,360700000.0
2005-04-04 14:22:00,1.56901,1.56938,1.56812,1.56888,588800001.0
2005-04-04 14:23:00,1.56904,1.56952,1.56832,1.56935,164600000.0
2005-04-04 14:24:00,1.56925,1.56942,1.56839,1.56909,429100001.0
2005-04-04 14:25:00,1.56905,1.56972,1.56882,1.56908,595000001.0
2005-04-04 14:26:00,1.56901,1.56931,1.56846,1.5691,595300003.0
2005-04-04 14:27:00,1.56902,1.56981,1.56832,1.56931,389600000.0
2005-04-04 14:28:00,1.56915,1.5693,1.56821,1.56898,58900000.0
2005-04-04 14:29:00,1.56871,1.569,1.5685,1.56865,55300000.0
2005-04-04 14:30:00,1.56884,1.56911,1.56818,1.56897,40800000.0
2005-04-04 14:31:00,1.56882,1.56905,1.56854,1.56872,34900000.0
2005-04-04 14:32:00,1.56835,1.56949,1.56835,1.56949,25600000.0
2005-04-04 14:33:00,1.56899,1.56906,1.56863,1.56874,31600000.0
2005-04-04 14:34:00,1.56843,1.56906,1.56826,1.56887,31600000.0
2005-04-04 14:35:00,1.56908,1.56908,1.56831,1.56844,31800000.0
2005-04-04 14:36:00,1.56904,1.56912,1.56817,1.56817,38300000.0
2005-04-04 14:37:00,1.56846,1.569,1.56823,1.569,32600000.0
2005-04-04 14:38:00,1.56849,1.56878,1.568,1.56862,37400000.0
2005-04-04 14:39:00,1.56828,1.56857,1.56775,1.56825,51800000.0
2005-04-04 14:40:00,1.56829,1.56858,1.56811,1.56837,17200000.0
2005-04-04 14:41:00,1.56829,1.56846,1.56793,1.56835,38800000.0
2005-04-04 14:42:00,1.56832,1.56858,1.56761,1.56761,33400000.0
2005-04-04 14:43:00,1.56783,1.56847,1.56771,1.56828,53800001.0
2005-04-04 14:44:00,1.56812,1.56855,1.56778,1.56837,50100000.0
2005-04-04 14:45:00,1.56831,1.56832,1.56786,1.56821,54100000.0
2005-04-04 14:46:00,1.56842,1.56842,1.56759,1.56771,28000000.0
2005-04-04 14:47:00,1.568,1.5682,1.56766,1.56809,27600000.0
2005-04-04 14:48:00,1.5684,1.56857,1.56798,1.56845,28000000.0
2005-04-04 14:49:00,1.56873,1.56879,1.56776,1.56776,37700000.0
2005-04-04 14:50:00,1.56819,1.56865,1.56796,1.56801,27600000.0
2005-04-04 14:51:00,1.56817,1.5689,1.56792,1.5686,27800000.0
2005-04-04 14:52:00,1.56851,1.56923,1.56836,1.56875,20800000.0
2005-04-04 14:53:00,1.56856,1.56871,1.56835,1.56843,33200000.0
2005-04-04 14:54:00,1.56856,1.56887,1.56804,1.5684,61100000.0
2005-04-04 14:55:00,1.56879,1.56903,1.56788,1.56809,28000000.0
2005-04-04 14:56:00,1.56808,1.56861,1.5679,1.56845,25300000.0
2005-04-04 14:57:00,1.56844,1.56844,1.5676,1.56779,41000000.0
2005-04-04 14:58:00,1.56738,1.56825,1.56738,1.56787,45900000.0
2005-04-04 14:59:00,1.56805,1.56837,1.56773,1.56798,34200000.0
2005-04-04 15:00:00,1.56726,1.56772,1.56678,1.56678,40800000.0
2005-04-04 15:01:00,1.56691,1.56737,1.56662,1.56679,23000000.0
2005-04-04 15:02:00,1.56686,1.56696,1.56624,1.56662,37600000.0
2005-04-04 15:03:00,1.56662,1.56704,1.56605,1.56678,47600001.0
2005-04-04 15:04:00,1.56639,1.56706,1.56632,1.56639,28900000.0
2005-04-04 15:05:00,1.56679,1.56689,1.56621,1.56667,52100000.0
2005-04-04 15:06:00,1.56679,1.5668,1.56607,1.56616,58900000.0
2005-04-04 15:07:00,1.56677,1.56691,1.56623,1.5668,39800001.0
2005-04-04 15:08:00,1.56658,1.56716,1.56635,1.56693,47400000.0
2005-04-04 15:09:00,1.56718,1.56739,1.56625,1.5667,30000000.0
2005-04-04 15:10:00,1.56644,1.56718,1.56634,1.5667,41200000.0
2005-04-04 15:11:00,1.56687,1.56714,1.56671,1.56692,28200000.0
2005-04-04 15:12:00,1.56686,1.56709,1.56599,1.5662,37600000.0
2005-04-04 15:13:00,1.56693,1.56696,1.56649,1.56681,35000000.0
2005-04-04 15:14:00,1.56626,1.56698,1.56612,1.56677,42700000.0
2005-04-04 15:15:00,1.56638,1.56676,1.56599,1.56645,58400001.0
2005-04-04 15:16:00,1.56599,1.56649,1.56567,1.56616,27200000.0
2005-04-04 15:17:00,1.56614,1.56614,1.56525,1.56576,44800000.0
2005-04-04 15:18:00,1.56544,1.56645,1.56534,1.56642,31400000.0
2005-04-04 15:19:00,1.56616,1.56616,1.56582,1.56585,30200000.0
2005-04-04 15:20:00,1.56606,1.56663,1.56598,1.56652,14600000.0
2005-04-04 15:21:00,1.56648,1.56661,1.56595,1.56633,28700000.0
2005-04-04 15:22:00,1.56526,1.56652,1.56526,1.56628,41000000.0
2005-04-04 15:23:00,1.56596,1.56682,1.56559,1.56656,45600001.0
2005-04-04 15:24:00,1.56634,1.56682,1.56594,1.56679,38800000.0
2005-04-04 15:25:00,1.56624,1.5669,1.56581,1.56651,27700000.0
2005-04-04 15:26:00,1.56629,1.56641,1.56584,1.56636,42600000.0
2005-04-04 15:27:00,1.56538,1.56651,1.56538,1.56619,50000000.0
2005-04-04 15:28:00,1.56599,1.56636,1.56534,1.56586,41400000.0
2005-04-04 15:29:00,1.56595,1.56677,1.56565,1.56628,60600002.0
2005-04-04 15:30:00,1.56597,1.56724,1.56555,1.56724,33000000.0
2005-04-04 15:31:00,1.56708,1.56743,1.56619,1.56646,61500000.0
2005-04-04 15:32:00,1.5665,1.56704,1.56609,1.56675,46300000.0
2005-04-04 15:33:00,1.56672,1.56677,1.56604,1.56642,45500000.0
2005-04-04 15:34:00,1.56668,1.56693,1.56616,1.56626,33200000.0
2005-04-04 15:35:00,1.56629,1.56672,1.56608,1.56616,47700000.0
2005-04-04 15:36:00,1.56636,1.56656,1.565,1.56583,34600000.0
2005-04-04 15:37:00,1.56578,1.56644,1.56566,1.56609,63000000.0
2005-04-04 15:38:00,1.56579,1.56617,1.56552,1.566,40000000.0
2005-04-04 15:39:00,1.56621,1.56657,1.56543,1.56547,34100000.0
2005-04-04 15:40:00,1.56551,1.56624,1.56542,1.56582,27100000.0
2005-04-04 15:41:00,1.56583,1.56651,1.56572,1.56649,37200000.0
2005-04-04 15:42:00,1.56618,1.56673,1.56601,1.56665,35400000.0
2005-04-04 15:43:00,1.56684,1.56722,1.56658,1.56712,36200000.0
2005-04-04 15:44:00,1.56715,1.56728,1.56653,1.56701,33000000.0
2005-04-04 15:45:00,1.56743,1.56774,1.56643,1.56742,41300000.0
2005-04-04 15:46:00,1.56738,1.56761,1.56716,1.56733,38000000.0
2005-04-04 15:47:00,1.56711,1.56732,1.56652,1.567,47200000.0
2005-04-04 15:48:00,1.56687,1.56759,1.56657,1.56719,41200000.0
2005-04-04 15:49:00,1.5674,1.56756,1.56684,1.56733,66400000.0
2005-04-04 15:50:00,1.56737,1.56765,1.56705,1.5672,23600000.0
2005-04-04 15:51:00,1.56718,1.56755,1.56702,1.56734,20200000.0
2005-04-04 15:52:00,1.56717,1.56728,1.56661,1.56691,42000000.0
2005-04-04 15:53:00,1.56718,1.56744,1.56685,1.56731,50100000.0
2005-04-04 15:54:00,1.56717,1.5672,1.56675,1.56677,37800000.0
2005-04-04 15:55:00,1.56677,1.56723,1.56653,1.56676,32200000.0
2005-04-04 15:56:00,1.56674,1.567,1.5659,1.5664,38500000.0
2005-04-04 15:57:00,1.56609,1.56662,1.56583,1.56623,18400000.0
2005-04-04 15:58:00,1.56645,1.5665,1.56586,1.56609,32800000.0
2005-04-04 15:59:00,1.56598,1.56642,1.56574,1.56576,44000001.0
2005-04-04 16:00:00,1.56595,1.56595,1.56543,1.56558,28000000.0
2005-04-04 16:01:00,1.56582,1.56634,1.56549,1.56634,28000000.0
2005-04-04 16:02:00,1.5659,1.56653,1.56509,1.56653,30400000.0
2005-04-04 16:03:00,1.56604,1.56678,1.56596,1.56619,27700000.0
2005-04-04 16:04:00,1.56601,1.56633,1.56588,1.56596,32800000.0
2005-04-04 16:05:00,1.56598,1.56662,1.56587,1.56643,42400000.0
2005-04-04 16:06:00,1.56576,1.56658,1.5656,1.56612,44900000.0
2005-04-04 16:07:00,1.56596,1.56688,1.56596,1.56659,42400000.0
2005-04-04 16:08:00,1.56704,1.56719,1.5664,1.56686,44600000.0
2005-04-04 16:09:00,1.56691,1.56714,1.56651,1.56682,38600000.0
2005-04-04 16:10:00,1.5666,1.56684,1.56643,1.56665,52200000.0
2005-04-04 16:11:00,1.5661,1.56681,1.5661,1.56648,33700000.0
2005-04-04 16:12:00,1.56633,1.56685,1.56618,1.56648,35200000.0
2005-04-04 16:13:00,1.56678,1.56688,1.56622,1.56637,39800000.0
2005-04-04 16:14:00,1.56696,1.56717,1.56629,1.56667,52200001.0
2005-04-04 16:15:00,1.56646,1.56679,1.56617,1.56668,47400000.0
2005-04-04 16:16:00,1.56678,1.56707,1.56637,1.56661,30200000.0
2005-04-04 16:17:00,1.56679,1.56698,1.56625,1.56643,22600000.0
2005-04-04 16:18:00,1.56607,1.56653,1.56588,1.56622,24800000.0
2005-04-04 16:19:00,1.56646,1.56646,1.5654,1.56578,20600000.0
2005-04-04 16:20:00,1.56565,1.56597,1.56534,1.56589,48200000.0
2005-04-04 16:21:00,1.56614,1.56629,1.56541,1.56577,35200000.0
2005-04-04 16:22:00,1.5655,1.56594,1.56487,1.56555,40200000.0
2005-04-04 16:23:00,1.56575,1.56576,1.56483,1.56525,26200000.0
2005-04-04 16:24:00,1.5653,1.5656,1.56504,1.56504,33600000.0
2005-04-04 16:25:00,1.56491,1.5656,1.56414,1.56536,30400000.0
2005-04-04 16:26:00,1.56515,1.56569,1.56489,1.56526,32200000.0
2005-04-04 16:27:00,1.5653,1.56563,1.56476,1.56501,32800000.0
2005-04-04 16:28:00,1.56553,1.56577,1.56473,1.56489,55700000.0
2005-04-04 16:29:00,1.56507,1.56532,1.56475,1.56515,39800000.0
2005-04-04 16:30:00,1.56517,1.56534,1.56491,1.56532,58400001.0
2005-04-04 16:31:00,1.56542,1.56551,1.56481,1.56498,55300000.0
2005-04-04 16:32:00,1.5652,1.5652,1.56452,1.56494,34000000.0
2005-04-04 16:33:00,1.56538,1.56552,1.56467,1.56476,47900000.0
2005-04-04 16:34:00,1.56515,1.56535,1.56463,1.56477,54400000.0
2005-04-04 16:35:00,1.56504,1.56526,1.56425,1.56489,46700000.0
2005-04-04 16:36:00,1.56501,1.56535,1.56437,1.5647,43100000.0
2005-04-04 16:37:00,1.56515,1.56524,1.56459,1.56505,57700000.0
2005-04-04 16:38:00,1.56469,1.56501,1.56462,1.56494,55500000.0
2005-04-04 16:39:00,1.56453,1.56527,1.56447,1.5651,29100000.0
2005-04-04 16:40:00,1.56499,1.56532,1.56456,1.5652,50000000.0
2005-04-04 16:41:00,1.56477,1.5654,1.56477,1.56501,37400000.0
2005-04-04 16:42:00,1.56519,1.56549,1.56485,1.56497,33800000.0
2005-04-04 16:43:00,1.56502,1.56539,1.56493,1.56512,65800000.0
2005-04-04 16:44:00,1.56529,1.56548,1.56467,1.5653,60000001.0
2005-04-04 16:45:00,1.56523,1.56555,1.565,1.56523,37400000.0
2005-04-04 16:46:00,1.56577,1.5658,1.56513,1.56555,55400000.0
2005-04-04 16:47:00,1.56587,1.56612,1.56534,1.56552,54000000.0
2005-04-04 16:48:00,1.56591,1.56591,1.56512,1.56554,51300000.0
2005-04-04 16:49:00,1.56565,1.56565,1.56518,1.56546,33200000.0
2005-04-04 16:50:00,1.56599,1.56599,1.56492,1.56555,30200000.0
2005-04-04 16:51:00,1.56567,1.56567,1.56518,1.56543,34400000.0
2005-04-04 16:52:00,1.56554,1.56554,1.56493,1.56516,42200000.0
2005-04-04 16:53:00,1.56517,1.56546,1.56487,1.56542,64200000.0
2005-04-04 16:54:00,1.5653,1.56568,1.56521,1.56533,32600000.0
2005-04-04 16:55:00,1.56529,1.56565,1.56502,1.56551,20600000.0
2005-04-04 16:56:00,1.56547,1.56558,1.56503,1.56525,39400000.0
2005-04-04 16:57:00,1.56537,1.56573,1.56494,1.56537,39000000.0
2005-04-04 16:58:00,1.56505,1.56573,1.56492,1.56557,33200000.0
2005-04-04 16:59:00,1.56569,1.56595,1.56533,1.56588,24400000.0
2005-04-04 17:00:00,1.56542,1.56617,1.56542,1.5658,47200000.0
2005-04-04 17:01:00,1.56568,1.56599,1.56531,1.5658,64300000.0
2005-04-04 17:02:00,1.56558,1.56589,1.56517,1.56559,35000000.0
2005-04-04 17:03:00,1.56595,1.56609,1.56554,1.56577,52200000.0
2005-04-04 17:04:00,1.56559,1.56585,1.56521,1.56562,82100002.0
2005-04-04 17:05:00,1.56613,1.56614,1.56521,1.56572,31600000.0
2005-04-04 17:06:00,1.56559,1.56591,1.56523,1.56554,40000000.0
2005-04-04 17:07:00,1.56579,1.56595,1.56516,1.5655,37200000.0
2005-04-04 17:08:00,1.56517,1.56578,1.56517,1.56578,27000000.0
2005-04-04 17:09:00,1.5657,1.56574,1.56445,1.56535,54300000.0
2005-04-04 17:10:00,1.56574,1.56618,1.56525,1.56591,50800000.0
2005-04-04 17:11:00,1.56585,1.5663,1.56563,1.56611,30400000.0
2005-04-04 17:12:00,1.56538,1.56574,1.56526,1.56553,33300000.0
2005-04-04 17:13:00,1.56517,1.56545,1.56475,1.56529,29600000.0
2005-04-04 17:14:00,1.56473,1.56555,1.56473,1.56539,34800000.0
2005-04-04 17:15:00,1.5656,1.56609,1.56528,1.56562,24200000.0
2005-04-04 17:16:00,1.56546,1.56593,1.56526,1.56544,28800000.0
2005-04-04 17:17:00,1.56557,1.56585,1.56474,1.56532,55700000.0
2005-04-04 17:18:00,1.56553,1.56571,1.56513,1.56559,38400000.0
2005-04-04 17:19:00,1.56573,1.5659,1.56493,1.56527,39700000.0
2005-04-04 17:20:00,1.56515,1.5658,1.56493,1.56549,32500000.0
2005-04-04 17:21:00,1.56611,1.56623,1.56489,1.56573,51500000.0
2005-04-04 17:22:00,1.56572,1.56605,1.56544,1.56588,40200000.0
2005-04-04 17:23:00,1.56501,1.5661,1.56501,1.56592,35600000.0
2005-04-04 17:24:00,1.5654,1.56587,1.56529,1.56569,26000000.0
2005-04-04 17:25:00,1.56556,1.5659,1.56506,1.56531,38200000.0
2005-04-04 17:26:00,1.56547,1.56554,1.56495,1.56509,41600000.0
2005-04-04 17:27:00,1.56516,1.56554,1.56492,1.56499,28600000.0
2005-04-04 17:28:00,1.56504,1.56534,1.56471,1.56516,68600002.0
2005-04-04 17:29:00,1.56525,1.56568,1.56489,1.56535,50600000.0
2005-04-04 17:30:00,1.56558,1.56558,1.56467,1.5653,50900000.0
2005-04-04 17:31:00,1.56587,1.56588,1.56526,1.56541,31700000.0
2005-04-04 17:32:00,1.56552,1.56609,1.56547,1.56578,18400000.0
2005-04-04 17:33:00,1.56603,1.56635,1.56593,1.56606,46600000.0
2005-04-04 17:34:00,1.56559,1.56633,1.56559,1.56605,30200000.0
2005-04-04 17:35:00,1.56616,1.56635,1.56588,1.56616,47000000.0
2005-04-04 17:36:00,1.56612,1.56617,1.56544,1.56573,34000000.0
2005-04-04 17:37:00,1.5662,1.56639,1.5652,1.56571,39000000.0
2005-04-04 17:38:00,1.56552,1.56598,1.56534,1.56567,41900000.0
2005-04-04 17:39:00,1.56578,1.56641,1.56569,1.5663,25600000.0
2005-04-04 17:40:00,1.56576,1.56679,1.56576,1.5666,43100000.0
2005-04-04 17:41:00,1.56639,1.56716,1.56614,1.56632,43800000.0
2005-04-04 17:42:00,1.56591,1.56686,1.5657,1.5666,37200000.0
2005-04-04 17:43:00,1.56642,1.56661,1.56609,1.56641,50000000.0
2005-04-04 17:44:00,1.5664,1.56663,1.56615,1.56637,31800000.0
2005-04-04 17:45:00,1.56655,1.56697,1.56598,1.56629,32600000.0
2005-04-04 17:46:00,1.5665,1.56654,1.56603,1.56626,44800000.0
2005-04-04 17:47:00,1.56591,1.56621,1.56545,1.56545,51600001.0
2005-04-04 17:48:00,1.56545,1.56589,1.56529,1.56582,42200000.0
2005-04-04 17:49:00,1.56563,1.56593,1.56549,1.56563,43500000.0
2005-04-04 17:50:00,1.56582,1.56582,1.56526,1.56551,27200000.0
2005-04-04 17:51:00,1.56571,1.56597,1.5653,1.56537,36600000.0
2005-04-04 17:52:00,1.56508,1.56534,1.56479,1.56515,33600000.0
2005-04-04 17:53:00,1.56466,1.5653,1.56453,1.56495,25800000.0
2005-04-04 17:54:00,1.56501,1.56529,1.56427,1.56497,40200000.0
2005-04-04 17:55:00,1.56514,1.5655,1.56478,1.56546,43800000.0
2005-04-04 17:56:00,1.56506,1.56577,1.56506,1.56553,36800000.0
2005-04-04 17:57:00,1.56527,1.56579,1.56527,1.56563,43400000.0
2005-04-04 17:58:00,1.56566,1.56599,1.56527,1.56596,41600000.0
2005-04-04 17:59:00,1.5659,1.56598,1.56544,1.5655,61400000.0
2005-04-04 18:00:00,1.56597,1.56598,1.56549,1.56592,41700000.0
2005-04-04 18:01:00,1.56582,1.56656,1.56532,1.56559,34400000.0
2005-04-04 18:02:00,1.56579,1.56591,1.56482,1.56523,60000000.0
2005-04-04 18:03:00,1.56555,1.56572,1.5652,1.5652,39600000.0
2005-04-04 18:04:00,1.56557,1.56577,1.56499,1.56507,53400000.0
2005-04-04 18:05:00,1.56556,1.56556,1.56505,1.56543,30200000.0
2005-04-04 18:06:00,1.56517,1.56586,1.56517,1.56541,45100000.0
2005-04-04 18:07:00,1.56558,1.56617,1.56542,1.56578,44400000.0
2005-04-04 18:08:00,1.56558,1.56603,1.56558,1.56565,60500000.0
2005-04-04 18:09:00,1.56563,1.56586,1.56542,1.56542,46600000.0
2005-04-04 18:10:00,1.56557,1.56602,1.5655,1.56588,33200000.0
2005-04-04 18:11:00,1.56579,1.56579,1.56493,1.56544,32600000.0
2005-04-04 18:12:00,1.56548,1.56561,1.56488,1.56531,41200000.0
2005-04-04 18:13:00,1.56546,1.56629,1.56525,1.56598,55400000.0
2005-04-04 18:14:00,1.56555,1.56615,1.56555,1.56565,47200000.0
2005-04-04 18:15:00,1.56525,1.56562,1.56514,1.56542,38400000.0
2005-04-04 18:16:00,1.56555,1.56575,1.56514,1.56542,39400000.0
2005-04-04 18:17:00,1.56541,1.56596,1.56541,1.56546,44200000.0
2005-04-04 18:18:00,1.56581,1.56599,1.5651,1.56548,36000000.0
2005-04-04 18:19:00,1.56584,1.56589,1.56553,1.56571,26500000.0
2005-04-04 18:20:00,1.5658,1.56608,1.56556,1.56579,28200000.0
2005-04-04 18:21:00,1.56533,1.56623,1.56512,1.56588,46200000.0
2005-04-04 18:22:00,1.56585,1.56625,1.56565,1.56611,46800000.0
2005-04-04 18:23:00,1.56628,1.56665,1.56626,1.56657,22800000.0
2005-04-04 18:24:00,1.56639,1.56677,1.56604,1.56608,45300000.0
2005-04-04 18:25:00,1.56635,1.56661,1.566,1.5663,23000000.0
2005-04-04 18:26:00,1.56619,1.56646,1.56596,1.56628,33800000.0
2005-04-04 18:27:00,1.56625,1.56637,1.56606,1.56627,35800000.0
2005-04-04 18:28:00,1.56608,1.56633,1.56592,1.56611,48900000.0
2005-04-04 18:29:00,1.56608,1.56674,1.5659,1.56666,52200000.0
2005-04-04 18:30:00,1.56678,1.56679,1.56601,1.56608,30600000.0
2005-04-04 18:31:00,1.56623,1.56655,1.56618,1.56655,30000000.0
2005-04-04 18:32:00,1.56648,1.56683,1.566,1.56683,46500000.0
2005-04-04 18:33:00,1.56644,1.56698,1.56623,1.56675,43400000.0
2005-04-04 18:34:00,1.56643,1.56673,1.56621,1.56648,32400000.0
2005-04-04 18:35:00,1.56645,1.56652,1.56569,1.56644,56200001.0
2005-04-04 18:36:00,1.56609,1.56656,1.56593,1.56639,58600000.0
2005-04-04 18:37:00,1.56588,1.56655,1.56582,1.56642,18600000.0
2005-04-04 18:38:00,1.56596,1.5663,1.56563,1.5663,43100000.0
2005-04-04 18:39:00,1.5658,1.56633,1.56572,1.56601,25400000.0
2005-04-04 18:40:00,1.56663,1.56674,1.56573,1.56602,22800000.0
2005-04-04 18:41:00,1.56613,1.56657,1.56613,1.56657,19400000.0
2005-04-04 18:42:00,1.56648,1.56673,1.56593,1.56593,65100000.0
2005-04-04 18:43:00,1.56589,1.56651,1.56584,1.56613,34600000.0
2005-04-04 18:44:00,1.56565,1.56624,1.56542,1.56594,58800001.0
2005-04-04 18:45:00,1.56589,1.56631,1.56565,1.56596,33700000.0
2005-04-04 18:46:00,1.5659,1.5659,1.56527,1.56546,19600000.0
2005-04-04 18:47:00,1.56589,1.56607,1.56502,1.56512,37200000.0
2005-04-04 18:48:00,1.56491,1.56555,1.56473,1.56485,32800000.0
2005-04-04 18:49:00,1.56468,1.56508,1.56457,1.56499,35400000.0
2005-04-04 18:50:00,1.56531,1.56533,1.5648,1.56495,40600000.0
2005-04-04 18:51:00,1.56536,1.56554,1.56479,1.56513,44900000.0
2005-04-04 18:52:00,1.56466,1.56596,1.56466,1.56577,45000000.0
2005-04-04 18:53:00,1.56587,1.56639,1.56575,1.56607,25600000.0
2005-04-04 18:54:00,1.566,1.56644,1.56545,1.56637,39200001.0
2005-04-04 18:55:00,1.56584,1.56647,1.56584,1.56646,39800000.0
2005-04-04 18:56:00,1.56587,1.5667,1.56585,1.56617,44800000.0
2005-04-04 18:57:00,1.56648,1.56687,1.56627,1.56679,27400000.0
2005-04-04 18:58:00,1.5663,1.56668,1.56582,1.56639,37400000.0
2005-04-04 18:59:00,1.56661,1.56674,1.56597,1.56629,40200000.0
2005-04-04 19:00:00,1.56643,1.56671,1.566,1.5665,29400000.0
2005-04-04 19:01:00,1.56686,1.567,1.56597,1.56654,26400000.0
2005-04-04 19:02:00,1.56656,1.56673,1.56622,1.56667,35600000.0
2005-04-04 19:03:00,1.56623,1.56676,1.56614,1.56638,64600000.0
2005-04-04 19:04:00,1.56661,1.56674,1.5656,1.56584,37600000.0
2005-04-04 19:05:00,1.56595,1.56621,1.56571,1.56576,42200001.0
2005-04-04 19:06:00,1.56611,1.56659,1.56591,1.56639,35400000.0
2005-04-04 19:07:00,1.56591,1.56646,1.56576,1.56608,44200000.0
2005-04-04 19:08:00,1.56514,1.56653,1.56514,1.56641,49400000.0
2005-04-04 19:09:00,1.56551,1.56628,1.56511,1.5662,33000000.0
2005-04-04 19:10:00,1.56564,1.56618,1.56532,1.56557,71100000.0
2005-04-04 19:11:00,1.56571,1.56577,1.56536,1.56571,41600001.0
2005-04-04 19:12:00,1.56551,1.56608,1.56513,1.56513,26400000.0
2005-04-04 19:13:00,1.56597,1.5662,1.56567,1.56579,53200000.0
2005-04-04 19:14:00,1.56444,1.5659,1.56444,1.5659,42800000.0
2005-04-04 19:15:00,1.5659,1.56596,1.56553,1.56581,26600000.0
2005-04-04 19:16:00,1.56575,1.56604,1.56559,1.56565,49400000.0
2005-04-04 19:17:00,1.56551,1.56617,1.56551,1.56603,38200000.0
2005-04-04 19:18:00,1.56545,1.56588,1.56525,1.56588,37400000.0
2005-04-04 19:19:00,1.56627,1.56627,1.56545,1.56599,51400000.0
2005-04-04 19:20:00,1.56586,1.56639,1.56586,1.56616,49800000.0
2005-04-04 19:21:00,1.56595,1.56627,1.56556,1.56592,40200000.0
2005-04-04 19:22:00,1.56543,1.56621,1.56516,1.56618,38600000.0
2005-04-04 19:23:00,1.56597,1.56635,1.56572,1.56635,44400000.0
2005-04-04 19:24:00,1.56629,1.56629,1.56502,1.5658,54000000.0
2005-04-04 19:25:00,1.56579,1.56613,1.56546,1.56582,34800000.0
2005-04-04 19:26:00,1.56443,1.56566,1.56443,1.56527,47200000.0
2005-04-04 19:27:00,1.56534,1.56567,1.56507,1.56567,30400000.0
2005-04-04 19:28:00,1.56544,1.56566,1.56478,1.56521,44200000.0
2005-04-04 19:29:00,1.56512,1.56568,1.565,1.56555,29400000.0
2005-04-04 19:30:00,1.56552,1.56589,1.56533,1.56543,43100000.0
2005-04-04 19:31:00,1.56526,1.56589,1.56504,1.56585,56400000.0
2005-04-04 19:32:00,1.56577,1.566,1.565,1.56566,53800001.0
2005-04-04 19:33:00,1.56572,1.56616,1.5653,1.56616,54200001.0
2005-04-04 19:34:00,1.56612,1.56623,1.56563,1.56572,28000000.0
2005-04-04 19:35:00,1.56582,1.56645,1.56535,1.56645,37600000.0
2005-04-04 19:36:00,1.56542,1.56636,1.56514,1.56636,24200000.0
2005-04-04 19:37:00,1.56602,1.56619,1.56564,1.56565,20400000.0
2005-04-04 19:38:00,1.56579,1.56637,1.56579,1.56597,30400000.0
2005-04-04 19:39:00,1.56604,1.56662,1.56592,1.56643,36800000.0
2005-04-04 19:40:00,1.56654,1.56676,1.56592,1.56644,39600000.0
2005-04-04 19:41:00,1.56639,1.56656,1.56614,1.56632,55300000.0
2005-04-04 19:42:00,1.56639,1.5667,1.56575,1.566,40000000.0
2005-04-04 19:43:00,1.56624,1.567,1.56624,1.56681,24800000.0
2005-04-04 19:44:00,1.56638,1.56669,1.56619,1.56669,37200000.0
2005-04-04 19:45:00,1.56639,1.56647,1.56587,1.56626,52200001.0
2005-04-04 19:46:00,1.56576,1.56628,1.56564,1.56579,51600000.0
2005-04-04 19:47:00,1.56618,1.56664,1.56596,1.56632,59600001.0
2005-04-04 19:48:00,1.56602,1.56632,1.56573,1.56632,58400000.0
2005-04-04 19:49:00,1.5662,1.56652,1.566,1.56634,30800000.0
2005-04-04 19:50:00,1.56575,1.56654,1.56575,1.56646,47200000.0
2005-04-04 19:51:00,1.56629,1.56682,1.56612,1.56661,52700000.0
2005-04-04 19:52:00,1.56626,1.56632,1.56564,1.56632,21400000.0
2005-04-04 19:53:00,1.56663,1.56691,1.5661,1.5665,55400001.0
2005-04-04 19:54:00,1.56636,1.56672,1.56603,1.5666,38900000.0
2005-04-04 19:55:00,1.56658,1.56683,1.56617,1.5662,39700000.0
2005-04-04 19:56:00,1.56609,1.56638,1.5657,1.56597,30600000.0
2005-04-04 19:57:00,1.566,1.56678,1.56596,1.56659,44800000.0
2005-04-04 19:58:00,1.56636,1.56674,1.56606,1.56606,29000000.0
2005-04-04 19:59:00,1.56621,1.5668,1.56606,1.56629,25400000.0
2005-04-04 20:00:00,1.56641,1.56662,1.56565,1.5659,60400000.0
2005-04-04 20:01:00,1.56695,1.56695,1.56637,1.56652,43000000.0
2005-04-04 20:02:00,1.56647,1.56671,1.56616,1.56639,35500000.0
2005-04-04 20:03:00,1.56636,1.56669,1.56599,1.56661,28400000.0
2005-04-04 20:04:00,1.56659,1.56661,1.56589,1.56615,48900000.0
2005-04-04 20:05:00,1.56631,1.56686,1.56624,1.56657,30200000.0
2005-04-04 20:06:00,1.56676,1.56694,1.56639,1.56671,31400000.0
2005-04-04 20:07:00,1.56634,1.56669,1.56576,1.56642,29200000.0
2005-04-04 20:08:00,1.56633,1.56667,1.56633,1.56664,28200000.0
2005-04-04 20:09:00,1.56679,1.56682,1.56622,1.56651,25800000.0
2005-04-04 20:10:00,1.56618,1.56665,1.56564,1.56633,49400000.0
2005-04-04 20:11:00,1.56681,1.56708,1.56643,1.56689,23200000.0
2005-04-04 20:12:00,1.56619,1.56678,1.56602,1.56663,41000000.0
2005-04-04 20:13:00,1.56691,1.56695,1.56623,1.56657,42600000.0
2005-04-04 20:14:00,1.56655,1.56709,1.56591,1.56672,50000001.0
2005-04-04 20:15:00,1.56626,1.56696,1.56626,1.56696,38600000.0
2005-04-04 20:16:00,1.56686,1.56726,1.56656,1.56659,54900000.0
2005-04-04 20:17:00,1.56657,1.56682,1.56583,1.56653,44800000.0
2005-04-04 20:18:00,1.56656,1.56717,1.56651,1.56694,66400001.0
2005-04-04 20:19:00,1.56716,1.5672,1.56636,1.56663,49000000.0
2005-04-04 20:20:00,1.5663,1.56694,1.56578,1.56694,21400000.0
2005-04-04 20:21:00,1.5667,1.56721,1.56668,1.56693,41400000.0
2005-04-04 20:22:00,1.56615,1.56678,1.56602,1.56678,40000000.0
2005-04-04 20:23:00,1.56658,1.56677,1.56636,1.56663,52000000.0
2005-04-04 20:24:00,1.567,1.56718,1.56641,1.56641,23400000.0
2005-04-04 20:25:00,1.56673,1.56698,1.56628,1.56628,46600000.0
2005-04-04 20:26:00,1.56679,1.56694,1.56647,1.56659,47800001.0
2005-04-04 20:27:00,1.56705,1.56717,1.56637,1.56664,41400000.0
2005-04-04 20:28:00,1.56634,1.56685,1.5661,1.56685,31400000.0
2005-04-04 20:29:00,1.56671,1.56671,1.56624,1.56647,27000000.0
2005-04-04 20:30:00,1.56689,1.56707,1.56645,1.56707,21800000.0
2005-04-04 20:31:00,1.56707,1.56725,1.56635,1.56682,52000000.0
2005-04-04 20:32:00,1.56679,1.56764,1.56679,1.56722,46000000.0
2005-04-04 20:33:00,1.56708,1.56735,1.56679,1.56712,27800000.0
2005-04-04 20:34:00,1.56664,1.56695,1.56664,1.56676,43600000.0
2005-04-04 20:35:00,1.56665,1.56739,1.56655,1.56708,27400000.0
2005-04-04 20:36:00,1.56704,1.5673,1.5668,1.56707,68800000.0
2005-04-04 20:37:00,1.5667,1.56711,1.56605,1.56687,53300000.0
2005-04-04 20:38:00,1.56737,1.56737,1.56664,1.56674,43100000.0
2005-04-04 20:39:00,1.5662,1.56677,1.56598,1.56611,41000000.0
2005-04-04 20:40:00,1.56598,1.5669,1.56598,1.56658,36200000.0
2005-04-04 20:41:00,1.56688,1.56719,1.56651,1.56719,27000000.0
2005-04-04 20:42:00,1.56732,1.56756,1.56679,1.56756,49000000.0
2005-04-04 20:43:00,1.56709,1.56752,1.56661,1.56708,33200000.0
2005-04-04 20:44:00,1.56743,1.5681,1.56743,1.56797,42300000.0
2005-04-04 20:45:00,1.5676,1.56827,1.56736,1.56736,29600000.0
2005-04-04 20:46:00,1.56803,1.56813,1.5676,1.56813,70900002.0
2005-04-04 20:47:00,1.56818,1.56858,1.56776,1.56817,26800000.0
2005-04-04 20:48:00,1.56784,1.56846,1.5676,1.56835,47500000.0
2005-04-04 20:49:00,1.56844,1.56858,1.56727,1.56753,30600000.0
2005-04-04 20:50:00,1.56875,1.56875,1.5683,1.56858,54700001.0
2005-04-04 20:51:00,1.56871,1.56896,1.56829,1.56846,30600000.0
2005-04-04 20:52:00,1.56826,1.56881,1.56802,1.56864,31800000.0
2005-04-04 20:53:00,1.56817,1.56858,1.56817,1.56849,49400000.0
2005-04-04 20:54:00,1.56794,1.56861,1.56794,1.56799,47400000.0
2005-04-04 20:55:00,1.56827,1.56847,1.56807,1.5684,25800000.0
2005-04-04 20:56:00,1.5684,1.56842,1.56777,1.56788,28200000.0
2005-04-04 20:57:00,1.56807,1.5686,1.56779,1.5686,23800000.0
2005-04-04 20:58:00,1.56843,1.56866,1.56803,1.56855,39800000.0
2005-04-04 20:59:00,1.56872,1.56882,1.56841,1.56863,61100000.0
2005-04-04 21:00:00,1.56887,1.56905,1.56816,1.5685,44300000.0
2005-04-04 21:01:00,1.56873,1.56903,1.56826,1.56826,34800000.0
2005-04-04 21:02:00,1.56863,1.56893,1.56834,1.56893,41800000.0
2005-04-04 21:03:00,1.56877,1.56906,1.5685,1.56882,21000000.0
2005-04-04 21:04:00,1.56859,1.56922,1.56851,1.56922,25800000.0
2005-04-04 21:05:00,1.56887,1.56928,1.56845,1.56887,42400000.0
2005-04-04 21:06:00,1.56888,1.56896,1.56832,1.56879,26600000.0
2005-04-04 21:07:00,1.56883,1.56883,1.56832,1.56857,25800000.0
2005-04-04 21:08:00,1.56812,1.5687,1.56812,1.56866,32500000.0
2005-04-04 21:09:00,1.56868,1.56903,1.56829,1.56882,37800000.0
2005-04-04 21:10:00,1.56919,1.56919,1.56872,1.56895,49100000.0
2005-04-04 21:11:00,1.56922,1.5695,1.56849,1.56849,33000000.0
2005-04-04 21:12:00,1.56952,1.56965,1.56879,1.56932,33800000.0
2005-04-04 21:13:00,1.56947,1.56954,1.56899,1.56933,54500000.0
2005-04-04 21:14:00,1.56895,1.5697,1.56879,1.56945,45800000.0
2005-04-04 21:15:00,1.56966,1.56999,1.56949,1.5697,35200000.0
2005-04-04 21:16:00,1.56901,1.56988,1.56901,1.56983,33000000.0
2005-04-04 21:17:00,1.56936,1.56957,1.56892,1.56892,39600000.0
2005-04-04 21:18:00,1.56947,1.56986,1.56923,1.56971,49300000.0
2005-04-04 21:19:00,1.56971,1.56978,1.56927,1.56936,23000000.0
2005-04-04 21:20:00,1.56929,1.57006,1.56912,1.56983,26200000.0
2005-04-04 21:21:00,1.56968,1.56981,1.56936,1.56952,24400000.0
2005-04-04 21:22:00,1.56887,1.56979,1.56887,1.56964,39800000.0
2005-04-04 21:23:00,1.56934,1.56934,1.56892,1.56892,58700000.0
2005-04-04 21:24:00,1.56893,1.56985,1.56875,1.5697,61600001.0
2005-04-04 21:25:00,1.56932,1.5695,1.56861,1.56903,41900000.0
2005-04-04 21:26:00,1.56929,1.56945,1.56869,1.56885,30200000.0
2005-04-04 21:27:00,1.5688,1.56919,1.5688,1.56905,21000000.0
2005-04-04 21:28:00,1.56902,1.56929,1.5688,1.56902,40800001.0
2005-04-04 21:29:00,1.56903,1.56962,1.56901,1.56943,49300000.0
2005-04-04 21:30:00,1.56897,1.56935,1.56878,1.569,42400000.0
2005-04-04 21:31:00,1.56899,1.5692,1.5687,1.56906,22700000.0
2005-04-04 21:32:00,1.56879,1.56906,1.56855,1.56874,37800000.0
2005-04-04 21:33:00,1.5685,1.56925,1.56847,1.569,47700000.0
2005-04-04 21:34:00,1.56909,1.56925,1.56881,1.56904,40900000.0
2005-04-04 21:35:00,1.56911,1.56911,1.56852,1.56886,44400001.0
2005-04-04 21:36:00,1.56879,1.56889,1.56828,1.56882,37200000.0
2005-04-04 21:37:00,1.56879,1.56892,1.56852,1.56873,45700000.0
2005-04-04 21:38:00,1.56879,1.56899,1.56848,1.56899,29800000.0
2005-04-04 21:39:00,1.56881,1.56916,1.56845,1.56859,35300000.0
2005-04-04 21:40:00,1.5679,1.56925,1.5679,1.56925,37400001.0
2005-04-04 21:41:00,1.56898,1.56923,1.5687,1.56887,43100000.0
2005-04-04 21:42:00,1.56898,1.56914,1.56859,1.56859,46100000.0
2005-04-04 21:43:00,1.56867,1.56872,1.56851,1.56872,29600000.0
2005-04-04 21:44:00,1.56864,1.56903,1.56849,1.56881,28000000.0
2005-04-04 21:45:00,1.56864,1.56916,1.56858,1.56916,26200000.0
2005-04-04 21:46:00,1.56907,1.56935,1.56905,1.56915,37200000.0
2005-04-04 21:47:00,1.56908,1.56937,1.56903,1.56905,24600000.0
2005-04-04 21:48:00,1.56935,1.56958,1.56897,1.56946,54400000.0
2005-04-04 21:49:00,1.569,1.56942,1.569,1.56942,37200000.0
2005-04-04 21:50:00,1.56925,1.56949,1.5691,1.56941,37400000.0
2005-04-04 21:51:00,1.56917,1.56917,1.56894,1.56902,44600000.0
2005-04-04 21:52:00,1.5691,1.56935,1.56906,1.56923,41000000.0
2005-04-04 21:53:00,1.56958,1.56967,1.56906,1.56906,39600000.0
2005-04-04 21:54:00,1.56851,1.56932,1.56851,1.569,49100000.0
2005-04-04 21:55:00,1.56907,1.56948,1.56899,1.56927,51000000.0
2005-04-04 21:56:00,1.56876,1.5696,1.56876,1.56949,39600000.0
2005-04-04 21:57:00,1.5694,1.56997,1.56934,1.5696,37600000.0
2005-04-04 21:58:00,1.56954,1.57005,1.56939,1.56939,42400000.0
2005-04-04 21:59:00,1.5694,1.56973,1.56926,1.56958,36100000.0
2005-04-04 22:00:00,1.56925,1.56985,1.56925,1.5698,43900000.0
2005-04-04 22:01:00,1.56973,1.56993,1.56894,1.56901,42800000.0
2005-04-04 22:02:00,1.56916,1.57007,1.56908,1.56984,37500000.0
2005-04-04 22:03:00,1.57008,1.57008,1.56937,1.56974,23000000.0
2005-04-04 22:04:00,1.56989,1.56989,1.56923,1.56923,21400000.0
2005-04-04 22:05:00,1.5697,1.56986,1.56912,1.5695,63500000.0
2005-04-04 22:06:00,1.56896,1.56942,1.56883,1.56931,45900000.0
2005-04-04 22:07:00,1.56906,1.56978,1.56902,1.56958,43600000.0
2005-04-04 22:08:00,1.5695,1.56988,1.56939,1.56964,29800000.0
2005-04-04 22:09:00,1.5696,1.56991,1.5691,1.5691,24800000.0
2005-04-04 22:10:00,1.5691,1.57008,1.5691,1.56942,51500000.0
2005-04-04 22:11:00,1.56962,1.56971,1.56926,1.56929,28000000.0
2005-04-04 22:12:00,1.56919,1.56935,1.56888,1.56919,56000000.0
2005-04-04 22:13:00,1.56922,1.56953,1.56922,1.5695,56300001.0
2005-04-04 22:14:00,1.56928,1.56969,1.56885,1.56888,64400001.0
2005-04-04 22:15:00,1.56942,1.56978,1.56868,1.56903,44700000.0
2005-04-04 22:16:00,1.56923,1.5696,1.56889,1.56889,41200000.0
2005-04-04 22:17:00,1.56887,1.56948,1.56887,1.56941,20800000.0
2005-04-04 22:18:00,1.56939,1.56939,1.56896,1.56896,23600000.0
2005-04-04 22:19:00,1.56893,1.56942,1.56882,1.56928,37800000.0
2005-04-04 22:20:00,1.56937,1.5697,1.5691,1.56932,64400000.0
2005-04-04 22:21:00,1.56939,1.56956,1.56903,1.56939,30400000.0
2005-04-04 22:22:00,1.56928,1.56966,1.56884,1.56966,59200000.0
2005-04-04 22:23:00,1.56915,1.56973,1.56912,1.56959,25400000.0
2005-04-04 22:24:00,1.56972,1.56981,1.56901,1.56961,54800000.0
2005-04-04 22:25:00,1.56911,1.56936,1.56884,1.56918,33000000.0
2005-04-04 22:26:00,1.5688,1.56949,1.56875,1.56946,30400000.0
2005-04-04 22:27:00,1.56914,1.56949,1.56864,1.56916,40000000.0
2005-04-04 22:28:00,1.56909,1.56936,1.56882,1.56903,42200000.0
2005-04-04 22:29:00,1.56914,1.5693,1.56897,1.5693,29800000.0
2005-04-04 22:30:00,1.56948,1.56948,1.56874,1.56875,58300000.0
2005-04-04 22:31:00,1.56905,1.5694,1.56833,1.56922,23400000.0
2005-04-04 22:32:00,1.56875,1.56956,1.5687,1.56925,51200000.0
2005-04-04 22:33:00,1.56899,1.56955,1.56884,1.56913,45700000.0
2005-04-04 22:34:00,1.56944,1.56959,1.56889,1.56905,39000000.0
2005-04-04 22:35:00,1.56937,1.56946,1.56854,1.56891,47200000.0
2005-04-04 22:36:00,1.56916,1.56956,1.56847,1.56847,39000000.0
2005-04-04 22:37:00,1.56937,1.56958,1.56892,1.56931,46800000.0
2005-04-04 22:38:00,1.56918,1.56932,1.569,1.56909,69000000.0
2005-04-04 22:39:00,1.56873,1.56906,1.56862,1.56862,48400000.0
2005-04-04 22:40:00,1.5691,1.56961,1.56875,1.56875,41600000.0
2005-04-04 22:41:00,1.56901,1.56936,1.5688,1.56901,32800000.0
2005-04-04 22:42:00,1.56899,1.56918,1.56857,1.56869,28200000.0
2005-04-04 22:43:00,1.56907,1.56915,1.56871,1.56907,38400000.0
2005-04-04 22:44:00,1.56904,1.56918,1.56869,1.56895,25800000.0
2005-04-04 22:45:00,1.56889,1.56913,1.5687,1.56913,25600000.0
2005-04-04 22:46:00,1.56863,1.56894,1.56823,1.56892,21000000.0
2005-04-04 22:47:00,1.56923,1.56931,1.56849,1.56865,36400000.0
2005-04-04 22:48:00,1.56837,1.56917,1.56837,1.56912,31600000.0
2005-04-04 22:49:00,1.56856,1.569,1.56856,1.56872,37800000.0
2005-04-04 22:50:00,1.56828,1.56909,1.56827,1.56885,42600000.0
2005-04-04 22:51:00,1.56817,1.56854,1.56788,1.56853,30200000.0
2005-04-04 22:52:00,1.56806,1.56859,1.56781,1.56828,29600000.0
2005-04-04 22:53:00,1.56849,1.569,1.56819,1.569,52700000.0
2005-04-04 22:54:00,1.56873,1.5689,1.56828,1.56849,29200000.0
2005-04-04 22:55:00,1.56879,1.56881,1.56837,1.56837,30600000.0
2005-04-04 22:56:00,1.56868,1.56879,1.56849,1.56878,22400000.0
2005-04-04 22:57:00,1.56873,1.56907,1.56842,1.56863,39600000.0
2005-04-04 22:58:00,1.56874,1.56893,1.56832,1.56842,29600000.0
2005-04-04 22:59:00,1.56876,1.5689,1.56838,1.56881,47800000.0
2005-04-04 23:00:00,1.5688,1.56915,1.5686,1.5686,32200000.0
2005-04-04 23:01:00,1.5689,1.56912,1.56826,1.56898,21800000.0
2005-04-04 23:02:00,1.56917,1.56934,1.56896,1.56906,22800000.0
2005-04-04 23:03:00,1.56972,1.56972,1.56912,1.56913,41800000.0
2005-04-04 23:04:00,1.56934,1.56993,1.56934,1.56993,18600000.0
2005-04-04 23:05:00,1.56999,1.57101,1.56989,1.57084,45000001.0
2005-04-04 23:06:00,1.5701,1.5708,1.57,1.57017,37400000.0
2005-04-04 23:07:00,1.57003,1.57061,1.57,1.57039,32600001.0
2005-04-04 23:08:00,1.57021,1.57088,1.57015,1.57051,45900000.0
2005-04-04 23:09:00,1.57052,1.57077,1.57007,1.57009,20800000.0
2005-04-04 23:10:00,1.57038,1.57076,1.57024,1.57063,49200000.0
2005-04-04 23:11:00,1.57062,1.5707,1.57016,1.5704,39800000.0
2005-04-04 23:12:00,1.57056,1.57081,1.57027,1.57044,35400000.0
2005-04-04 23:13:00,1.57,1.57074,1.57,1.57039,34000000.0
2005-04-04 23:14:00,1.57059,1.57075,1.5702,1.57033,33200000.0
2005-04-04 23:15:00,1.57017,1.5708,1.57001,1.57049,40600000.0
2005-04-04 23:16:00,1.57057,1.57066,1.57026,1.57037,35900000.0
2005-04-04 23:17:00,1.57072,1.571,1.57052,1.57067,39600000.0
2005-04-04 23:18:00,1.57056,1.57088,1.5699,1.57088,50500000.0
2005-04-04 23:19:00,1.57065,1.57122,1.57059,1.57079,37200000.0
2005-04-04 23:20:00,1.57069,1.57085,1.56992,1.57063,49700000.0
2005-04-04 23:21:00,1.5709,1.57098,1.57029,1.57051,25400000.0
2005-04-04 23:22:00,1.57056,1.57056,1.57004,1.5705,35600000.0
2005-04-04 23:23:00,1.57035,1.57066,1.57009,1.57017,29200000.0
2005-04-04 23:24:00,1.57033,1.57052,1.57002,1.5701,46400000.0
2005-04-04 23:25:00,1.56987,1.57028,1.56978,1.56985,44300000.0
2005-04-04 23:26:00,1.57024,1.57059,1.5701,1.5701,35200000.0
2005-04-04 23:27:00,1.56987,1.57059,1.56979,1.57041,42400000.0
2005-04-04 23:28:00,1.57002,1.57034,1.56996,1.56996,37400000.0
2005-04-04 23:29:00,1.56968,1.57047,1.56968,1.56992,51400000.0
2005-04-04 23:30:00,1.56981,1.57063,1.56981,1.57034,49300000.0
2005-04-04 23:31:00,1.57014,1.5703,1.56959,1.57024,27200000.0
2005-04-04 23:32:00,1.56991,1.57037,1.56991,1.57011,42200000.0
2005-04-04 23:33:00,1.56973,1.5703,1.56973,1.57019,34500000.0
2005-04-04 23:34:00,1.56971,1.57023,1.5696,1.56969,56600000.0
2005-04-04 23:35:00,1.56985,1.57052,1.56954,1.56993,37800000.0
2005-04-04 23:36:00,1.5699,1.5701,1.56957,1.56964,41200000.0
2005-04-04 23:37:00,1.5697,1.56999,1.56955,1.56994,33100000.0
2005-04-04 23:38:00,1.57041,1.57073,1.57012,1.57054,43200000.0
2005-04-04 23:39:00,1.57017,1.57072,1.57,1.57029,50500000.0
2005-04-04 23:40:00,1.5703,1.57081,1.57008,1.57041,36100000.0
2005-04-04 23:41:00,1.57039,1.57087,1.57028,1.57045,70700000.0
2005-04-04 23:42:00,1.57061,1.57061,1.5701,1.57012,36400000.0
2005-04-04 23:43:00,1.57022,1.57048,1.56963,1.5701,21200000.0
2005-04-04 23:44:00,1.57052,1.57056,1.56972,1.56972,31600000.0
2005-04-04 23:45:00,1.5702,1.57037,1.56976,1.56976,57800000.0
2005-04-04 23:46:00,1.56988,1.57034,1.56972,1.57034,35000000.0
2005-04-04 23:47:00,1.57054,1.57057,1.57004,1.57035,63600000.0
2005-04-04 23:48:00,1.57013,1.57058,1.57013,1.57029,32600000.0
2005-04-04 23:49:00,1.57026,1.57114,1.57008,1.57097,29100000.0
2005-04-04 23:50:00,1.57074,1.57074,1.57001,1.57065,19600000.0
2005-04-04 23:51:00,1.57067,1.57099,1.57036,1.57081,44000000.0
2005-04-04 23:52:00,1.57062,1.57095,1.57048,1.5708,34600000.0
2005-04-04 23:53:00,1.57137,1.57137,1.57045,1.57076,33000000.0
2005-04-04 23:54:00,1.57083,1.57097,1.57,1.57,26200000.0
2005-04-04 23:55:00,1.57072,1.57111,1.57072,1.57087,38200000.0
2005-04-04 23:56:00,1.57083,1.57112,1.57044,1.57112,31600000.0
2005-04-04 23:57:00,1.57093,1.57117,1.57015,1.5703,26000000.0
2005-04-04 23:58:00,1.57088,1.57111,1.57077,1.57111,20600000.0
2005-04-04 23:59:00,1.571,1.57119,1.5703,1.5703,46800000.0
2005-04-05 00:00:00,1.57106,1.57121,1.57036,1.57102,36200000.0
2005-04-05 00:01:00,1.57133,1.57142,1.57087,1.57097,40400000.0
2005-04-05 00:02:00,1.57087,1.57096,1.57039,1.57049,58200000.0
2005-04-05 00:03:00,1.5708,1.57107,1.57054,1.57054,44500000.0
2005-04-05 00:04:00,1.57078,1.57097,1.57023,1.57052,31600000.0
2005-04-05 00:05:00,1.5709,1.57116,1.57055,1.57095,32800000.0
2005-04-05 00:06:00,1.57037,1.57106,1.57037,1.571,35400000.0
2005-04-05 00:07:00,1.57091,1.57106,1.57063,1.57089,43800000.0
2005-04-05 00:08:00,1.57111,1.57117,1.57078,1.57115,80600002.0
2005-04-05 00:09:00,1.57109,1.57129,1.57079,1.57085,39800000.0
2005-04-05 00:10:00,1.57098,1.57103,1.57068,1.57073,30200000.0
2005-04-05 00:11:00,1.57064,1.57116,1.57064,1.57113,39300000.0
2005-04-05 00:12:00,1.57084,1.57103,1.57055,1.57057,42600000.0
2005-04-05 00:13:00,1.57124,1.57127,1.57045,1.57047,31800000.0
2005-04-05 00:14:00,1.57106,1.57126,1.5707,1.571,34800000.0
2005-04-05 00:15:00,1.57102,1.57102,1.57052,1.57052,30900000.0
2005-04-05 00:16:00,1.57071,1.57097,1.57029,1.57075,24400000.0
2005-04-05 00:17:00,1.57066,1.57093,1.57031,1.57042,33000001.0
2005-04-05 00:18:00,1.57087,1.57117,1.57074,1.57074,21800000.0
2005-04-05 00:19:00,1.57105,1.57105,1.57031,1.57031,30600000.0
2005-04-05 00:20:00,1.57077,1.57103,1.57041,1.57041,54400000.0
2005-04-05 00:21:00,1.57071,1.57086,1.57062,1.57077,44800000.0
2005-04-05 00:22:00,1.57077,1.57139,1.57077,1.57132,45900000.0
2005-04-05 00:23:00,1.57089,1.57089,1.56963,1.57059,49900000.0
2005-04-05 00:24:00,1.5704,1.5708,1.57021,1.57061,33000000.0
2005-04-05 00:25:00,1.57071,1.57092,1.57033,1.57051,42000000.0
2005-04-05 00:26:00,1.57053,1.57057,1.57035,1.57039,44000000.0
2005-04-05 00:27:00,1.57067,1.57068,1.56997,1.57007,33000000.0
2005-04-05 00:28:00,1.57011,1.5709,1.57011,1.57034,53700001.0
2005-04-05 00:29:00,1.56975,1.57017,1.56961,1.56997,34800000.0
2005-04-05 00:30:00,1.56969,1.57069,1.56969,1.57049,27600000.0
2005-04-05 00:31:00,1.57008,1.57058,1.56993,1.57058,38300000.0
2005-04-05 00:32:00,1.57053,1.57085,1.57037,1.57064,28000000.0
2005-04-05 00:33:00,1.57097,1.57097,1.5705,1.5705,28900000.0
2005-04-05 00:34:00,1.56983,1.57014,1.56969,1.56999,27800000.0
2005-04-05 00:35:00,1.57064,1.57064,1.56994,1.57029,26000000.0
2005-04-05 00:36:00,1.57042,1.57051,1.56994,1.57015,26200000.0
2005-04-05 00:37:00,1.57029,1.57045,1.56996,1.57022,42800000.0
2005-04-05 00:38:00,1.57004,1.57041,1.57004,1.57022,37400000.0
2005-04-05 00:39:00,1.57033,1.57055,1.56988,1.57045,50800000.0
2005-04-05 00:40:00,1.57037,1.5705,1.56997,1.56997,28300000.0
2005-04-05 00:41:00,1.57016,1.57062,1.57016,1.57036,30600000.0
2005-04-05 00:42:00,1.57027,1.57033,1.56974,1.56987,32300000.0
2005-04-05 00:43:00,1.56975,1.57072,1.56975,1.57072,29100000.0
2005-04-05 00:44:00,1.57033,1.57049,1.56983,1.57049,26400000.0
2005-04-05 00:45:00,1.57043,1.57043,1.56966,1.5701,53600000.0
2005-04-05 00:46:00,1.57027,1.57052,1.57022,1.57035,47300000.0
2005-04-05 00:47:00,1.57003,1.57034,1.56996,1.57022,41400000.0
2005-04-05 00:48:00,1.56975,1.5704,1.56975,1.57013,27400000.0
2005-04-05 00:49:00,1.57031,1.57031,1.56954,1.57011,29400000.0
2005-04-05 00:50:00,1.57,1.5703,1.56957,1.56968,16000000.0
2005-04-05 00:51:00,1.56995,1.57022,1.56979,1.5702,39000000.0
2005-04-05 00:52:00,1.56994,1.57009,1.56986,1.57009,27400000.0
2005-04-05 00:53:00,1.56969,1.57019,1.56969,1.57007,42700000.0
2005-04-05 00:54:00,1.56976,1.57033,1.56972,1.57013,42000000.0
2005-04-05 00:55:00,1.57034,1.57034,1.56935,1.56982,40000000.0
2005-04-05 00:56:00,1.56936,1.57017,1.56932,1.56966,48800000.0
2005-04-05 00:57:00,1.5695,1.56996,1.56934,1.56973,26500000.0
2005-04-05 00:58:00,1.56996,1.56996,1.56928,1.56936,36700000.0
2005-04-05 00:59:00,1.56972,1.57016,1.56954,1.57016,35000000.0
2005-04-05 01:00:00,1.56978,1.56992,1.56957,1.56967,34800000.0
2005-04-05 01:01:00,1.56887,1.56989,1.56887,1.56969,32000000.0
2005-04-05 01:02:00,1.56984,1.57026,1.5696,1.5696,44100000.0
2005-04-05 01:03:00,1.56962,1.5704,1.56956,1.57026,31800000.0
2005-04-05 01:04:00,1.56989,1.57023,1.56979,1.5702,39800001.0
2005-04-05 01:05:00,1.57027,1.57028,1.57006,1.57024,41800000.0
2005-04-05 01:06:00,1.57012,1.57012,1.56958,1.56992,53300000.0
2005-04-05 01:07:00,1.56985,1.57035,1.56961,1.57007,30200000.0
2005-04-05 01:08:00,1.57038,1.57038,1.56944,1.56944,50300001.0
2005-04-05 01:09:00,1.57012,1.57012,1.56957,1.56986,31600000.0
2005-04-05 01:10:00,1.57041,1.57041,1.56945,1.56982,52800000.0
2005-04-05 01:11:00,1.56997,1.57012,1.56964,1.56995,27400000.0
2005-04-05 01:12:00,1.56935,1.57041,1.56935,1.57025,27600000.0
2005-04-05 01:13:00,1.57031,1.57031,1.56966,1.56994,43500000.0
2005-04-05 01:14:00,1.5698,1.57017,1.56954,1.56989,32800000.0
2005-04-05 01:15:00,1.56984,1.5704,1.56951,1.57017,38500000.0
2005-04-05 01:16:00,1.5699,1.57029,1.5696,1.57023,41400000.0
2005-04-05 01:17:00,1.57014,1.57039,1.56979,1.57001,34000000.0
2005-04-05 01:18:00,1.57012,1.5703,1.56963,1.57007,26800000.0
2005-04-05 01:19:00,1.57016,1.57049,1.56985,1.5704,45200001.0
2005-04-05 01:20:00,1.56999,1.57023,1.56954,1.57019,28000000.0
2005-04-05 01:21:00,1.5697,1.57045,1.56946,1.56974,40000000.0
2005-04-05 01:22:00,1.57012,1.57031,1.56937,1.56968,53800000.0
2005-04-05 01:23:00,1.5696,1.56976,1.56892,1.5693,27000000.0
2005-04-05 01:24:00,1.56999,1.57,1.56966,1.56987,29300000.0
2005-04-05 01:25:00,1.57021,1.57024,1.56947,1.56983,45000000.0
2005-04-05 01:26:00,1.56942,1.57022,1.56927,1.57022,25600000.0
2005-04-05 01:27:00,1.57025,1.57035,1.56974,1.57035,48300000.0
2005-04-05 01:28:00,1.57003,1.57037,1.56955,1.57032,48400000.0
2005-04-05 01:29:00,1.56979,1.56997,1.5694,1.56967,26400000.0
2005-04-05 01:30:00,1.56999,1.57009,1.56927,1.57009,48600000.0
2005-04-05 01:31:00,1.5693,1.56984,1.56886,1.56984,40600000.0
2005-04-05 01:32:00,1.56976,1.56991,1.56942,1.56942,38800000.0
2005-04-05 01:33:00,1.5698,1.57004,1.56967,1.56994,26800000.0
2005-04-05 01:34:00,1.56974,1.57025,1.56932,1.57022,35200000.0
2005-04-05 01:35:00,1.56989,1.57025,1.56982,1.56997,65800001.0
2005-04-05 01:36:00,1.56972,1.57001,1.56969,1.56983,44200001.0
2005-04-05 01:37:00,1.56954,1.57019,1.56911,1.57019,35200000.0
2005-04-05 01:38:00,1.56968,1.56998,1.56947,1.56972,26200000.0
2005-04-05 01:39:00,1.56991,1.57001,1.56916,1.5698,33500000.0
2005-04-05 01:40:00,1.56943,1.57006,1.56943,1.56981,37600000.0
2005-04-05 01:41:00,1.56971,1.56989,1.56949,1.56971,41800000.0
2005-04-05 01:42:00,1.56996,1.57011,1.5692,1.56949,56100001.0
2005-04-05 01:43:00,1.56983,1.56995,1.56909,1.5698,28200000.0
2005-04-05 01:44:00,1.56966,1.56979,1.56914,1.56946,41100000.0
2005-04-05 01:45:00,1.56948,1.56993,1.56934,1.56976,46600001.0
2005-04-05 01:46:00,1.56973,1.57033,1.5695,1.56979,21600000.0
2005-04-05 01:47:00,1.56957,1.56995,1.56945,1.56947,28400000.0
2005-04-05 01:48:00,1.56964,1.57022,1.56946,1.56946,50600000.0
2005-04-05 01:49:00,1.56975,1.56989,1.56894,1.56941,35200000.0
2005-04-05 01:50:00,1.57,1.57031,1.56985,1.57031,49600000.0
2005-04-05 01:51:00,1.56975,1.56975,1.56913,1.56944,26800000.0
2005-04-05 01:52:00,1.56945,1.57014,1.56945,1.56961,46000000.0
2005-04-05 01:53:00,1.56947,1.56986,1.56926,1.56985,49400000.0
2005-04-05 01:54:00,1.56941,1.5696,1.56918,1.5696,27400000.0
2005-04-05 01:55:00,1.56949,1.56996,1.56922,1.56964,32800000.0
2005-04-05 01:56:00,1.56977,1.56985,1.56923,1.56925,37600000.0
2005-04-05 01:57:00,1.56953,1.56983,1.56923,1.56936,49400000.0
2005-04-05 01:58:00,1.56908,1.56966,1.5687,1.56924,26800000.0
2005-04-05 01:59:00,1.56936,1.56968,1.56903,1.56919,47000000.0
2005-04-05 02:00:00,1.56878,1.56907,1.56848,1.56848,38400000.0
2005-04-05 02:01:00,1.56892,1.56926,1.56892,1.56916,41200000.0
2005-04-05 02:02:00,1.56826,1.56969,1.56826,1.56936,114200000.0
2005-04-05 02:03:00,1.56954,1.56973,1.56899,1.56936,85100000.0
2005-04-05 02:04:00,1.56934,1.56958,1.56881,1.56916,65500000.0
2005-04-05 02:05:00,1.56888,1.56922,1.5685,1.569,70900000.0
2005-04-05 02:06:00,1.56922,1.56964,1.56891,1.56924,79800000.0
2005-04-05 02:07:00,1.56911,1.56944,1.56845,1.56886,207000001.0
2005-04-05 02:08:00,1.5686,1.56901,1.5684,1.56884,62600000.0
2005-04-05 02:09:00,1.56877,1.569,1.56822,1.56831,201700002.0
2005-04-05 02:10:00,1.56758,1.56856,1.56758,1.56827,131600000.0
2005-04-05 02:11:00,1.56837,1.56876,1.5683,1.56851,32200000.0
2005-04-05 02:12:00,1.56858,1.56919,1.56848,1.56911,66800000.0
2005-04-05 02:13:00,1.56901,1.56923,1.56868,1.56912,45500000.0
2005-04-05 02:14:00,1.56907,1.56965,1.56861,1.56925,147200000.0
2005-04-05 02:15:00,1.56889,1.56933,1.56868,1.56914,224200000.0
2005-04-05 02:16:00,1.56955,1.56996,1.56936,1.56969,46200000.0
2005-04-05 02:17:00,1.56948,1.57033,1.56902,1.56982,216800000.0
2005-04-05 02:18:00,1.56957,1.57006,1.56945,1.56976,32800000.0
2005-04-05 02:19:00,1.56992,1.5701,1.56945,1.56968,46800000.0
2005-04-05 02:20:00,1.57016,1.57043,1.56994,1.57016,31200000.0
2005-04-05 02:21:00,1.57041,1.57045,1.56973,1.57026,51400000.0
2005-04-05 02:22:00,1.57015,1.57035,1.56988,1.57012,37600000.0
2005-04-05 02:23:00,1.57017,1.57031,1.56978,1.56978,28000000.0
2005-04-05 02:24:00,1.57014,1.57039,1.57005,1.57036,35000000.0
2005-04-05 02:25:00,1.56986,1.57033,1.5696,1.56987,128600001.0
2005-04-05 02:26:00,1.56953,1.56987,1.56908,1.5697,112200000.0
2005-04-05 02:27:00,1.56962,1.56962,1.56881,1.56922,60900000.0
2005-04-05 02:28:00,1.56898,1.56926,1.56898,1.56926,49000000.0
2005-04-05 02:29:00,1.56933,1.56982,1.56912,1.56954,47400000.0
2005-04-05 02:30:00,1.56961,1.56971,1.56917,1.56942,41600000.0
2005-04-05 02:31:00,1.56905,1.56952,1.569,1.56912,59600000.0
2005-04-05 02:32:00,1.56966,1.56988,1.56938,1.56972,39500000.0
2005-04-05 02:33:00,1.5693,1.56976,1.56891,1.56956,235000001.0
2005-04-05 02:34:00,1.56986,1.56998,1.56958,1.56986,35200000.0
2005-04-05 02:35:00,1.56995,1.57033,1.56938,1.56939,76600000.0
2005-04-05 02:36:00,1.56927,1.57015,1.56909,1.57015,20800000.0
2005-04-05 02:37:00,1.56946,1.56995,1.56934,1.56987,101400000.0
2005-04-05 02:38:00,1.56983,1.56987,1.56955,1.56961,64600001.0
2005-04-05 02:39:00,1.56944,1.56963,1.56931,1.56954,45800001.0
2005-04-05 02:40:00,1.56935,1.56976,1.56925,1.56961,32600000.0
2005-04-05 02:41:00,1.56944,1.56976,1.56934,1.56949,30600000.0
2005-04-05 02:42:00,1.56979,1.5699,1.56934,1.5697,37400000.0
2005-04-05 02:43:00,1.56951,1.56995,1.56936,1.56979,34200000.0
2005-04-05 02:44:00,1.56927,1.56974,1.56907,1.56974,37400000.0
2005-04-05 02:45:00,1.56947,1.5697,1.56891,1.56959,48000000.0
2005-04-05 02:46:00,1.56911,1.56964,1.56888,1.56891,182800000.0
2005-04-05 02:47:00,1.56925,1.56968,1.56848,1.56937,182400000.0
2005-04-05 02:48:00,1.56917,1.57001,1.56916,1.56971,98300000.0
2005-04-05 02:49:00,1.56961,1.56961,1.56881,1.56915,51000000.0
2005-04-05 02:50:00,1.56928,1.56966,1.56876,1.56911,115100000.0
2005-04-05 02:51:00,1.5688,1.56893,1.56833,1.56871,77700000.0
2005-04-05 02:52:00,1.56893,1.56936,1.56864,1.5691,44200000.0
2005-04-05 02:53:00,1.56926,1.56932,1.56819,1.56836,28400000.0
2005-04-05 02:54:00,1.56808,1.56905,1.56808,1.56887,43600000.0
2005-04-05 02:55:00,1.56857,1.56919,1.5683,1.56884,30400000.0
2005-04-05 02:56:00,1.56854,1.56886,1.56829,1.56871,45200000.0
2005-04-05 02:57:00,1.56883,1.56901,1.5687,1.56901,38700000.0
2005-04-05 02:58:00,1.56853,1.56887,1.56845,1.56865,62600000.0
2005-04-05 02:59:00,1.56872,1.56946,1.56861,1.56925,43000000.0
2005-04-05 03:00:00,1.56901,1.56927,1.56859,1.56896,133400000.0
2005-04-05 03:01:00,1.56877,1.56899,1.56854,1.56864,39200000.0
2005-04-05 03:02:00,1.56879,1.56889,1.56839,1.56878,37000000.0
2005-04-05 03:03:00,1.56905,1.56905,1.56846,1.56865,54500000.0
2005-04-05 03:04:00,1.56915,1.56943,1.56858,1.56859,57200000.0
2005-04-05 03:05:00,1.56866,1.56892,1.56827,1.56827,42600000.0
2005-04-05 03:06:00,1.56839,1.56862,1.56795,1.56825,60200000.0
2005-04-05 03:07:00,1.5684,1.56898,1.56796,1.56847,122800000.0
2005-04-05 03:08:00,1.56839,1.56841,1.56801,1.56818,67800000.0
2005-04-05 03:09:00,1.56814,1.56851,1.56789,1.56821,35400000.0
2005-04-05 03:10:00,1.56777,1.56821,1.56777,1.5682,35400000.0
2005-04-05 03:11:00,1.56786,1.56801,1.56751,1.56762,27800000.0
2005-04-05 03:12:00,1.5679,1.5679,1.56727,1.56758,33200000.0
2005-04-05 03:13:00,1.56754,1.56814,1.56737,1.56789,109100000.0
2005-04-05 03:14:00,1.56778,1.56841,1.56762,1.56816,57000000.0
2005-04-05 03:15:00,1.56795,1.56914,1.56795,1.56873,40900000.0
2005-04-05 03:16:00,1.56855,1.56872,1.56826,1.56872,41000000.0
2005-04-05 03:17:00,1.56845,1.56861,1.56824,1.56861,97100000.0
2005-04-05 03:18:00,1.56818,1.56848,1.56773,1.56848,26600000.0
2005-04-05 03:19:00,1.56859,1.56862,1.56797,1.56818,28000000.0
2005-04-05 03:20:00,1.56771,1.56843,1.56738,1.56843,58900000.0
2005-04-05 03:21:00,1.56804,1.56817,1.56779,1.568,30600000.0
2005-04-05 03:22:00,1.568,1.56849,1.56777,1.56828,65000000.0
2005-04-05 03:23:00,1.56832,1.56873,1.56783,1.56832,64500000.0
2005-04-05 03:24:00,1.56803,1.56859,1.56788,1.5684,69400000.0
2005-04-05 03:25:00,1.56882,1.56882,1.56826,1.56842,34200000.0
2005-04-05 03:26:00,1.56796,1.56884,1.56796,1.56844,136400000.0
2005-04-05 03:27:00,1.56844,1.56868,1.56801,1.56824,95200001.0
2005-04-05 03:28:00,1.56775,1.56839,1.56769,1.56813,38900000.0
2005-04-05 03:29:00,1.56796,1.56851,1.56792,1.56837,44800000.0
2005-04-05 03:30:00,1.568,1.56839,1.56769,1.56821,58400000.0
2005-04-05 03:31:00,1.56831,1.56875,1.56831,1.56857,34400000.0
2005-04-05 03:32:00,1.56856,1.569,1.56843,1.56878,43700000.0
2005-04-05 03:33:00,1.56811,1.56835,1.56803,1.56825,51600000.0
2005-04-05 03:34:00,1.56845,1.56856,1.56791,1.56805,32800000.0
2005-04-05 03:35:00,1.56819,1.5684,1.56775,1.56806,93700000.0
2005-04-05 03:36:00,1.56799,1.56848,1.56768,1.56842,45400000.0
2005-04-05 03:37:00,1.56841,1.56852,1.56788,1.56821,38600000.0
2005-04-05 03:38:00,1.56848,1.56863,1.56807,1.5683,47200000.0
2005-04-05 03:39:00,1.56802,1.5683,1.56802,1.56812,70400000.0
2005-04-05 03:40:00,1.56772,1.56883,1.56772,1.5685,115800000.0
2005-04-05 03:41:00,1.56825,1.56862,1.56778,1.56862,56900000.0
2005-04-05 03:42:00,1.56836,1.56877,1.56826,1.56862,75900000.0
2005-04-05 03:43:00,1.56875,1.56888,1.56832,1.56845,47200000.0
2005-04-05 03:44:00,1.56836,1.56851,1.56805,1.56851,38200000.0
2005-04-05 03:45:00,1.56856,1.56868,1.5682,1.56868,43400000.0
2005-04-05 03:46:00,1.56855,1.56855,1.56779,1.56811,53000000.0
2005-04-05 03:47:00,1.56841,1.56847,1.56779,1.56817,31100000.0
2005-04-05 03:48:00,1.56843,1.56843,1.56791,1.56811,30800000.0
2005-04-05 03:49:00,1.56841,1.56841,1.56757,1.56757,33000000.0
2005-04-05 03:50:00,1.56789,1.56846,1.56738,1.56816,135200001.0
2005-04-05 03:51:00,1.56813,1.56816,1.56779,1.56797,40000000.0
2005-04-05 03:52:00,1.56784,1.5681,1.56744,1.56768,100400000.0
2005-04-05 03:53:00,1.56767,1.5678,1.56727,1.56772,50200000.0
2005-04-05 03:54:00,1.56802,1.56833,1.56776,1.56776,29400000.0
2005-04-05 03:55:00,1.56807,1.56841,1.56769,1.56823,31600000.0
2005-04-05 03:56:00,1.56803,1.56844,1.56792,1.56803,54600001.0
2005-04-05 03:57:00,1.5675,1.56796,1.56726,1.56783,112700000.0
2005-04-05 03:58:00,1.56757,1.56817,1.56706,1.56725,219200001.0
2005-04-05 03:59:00,1.56746,1.56796,1.56746,1.56796,118400000.0
2005-04-05 04:00:00,1.56764,1.5681,1.56735,1.5679,76200000.0
2005-04-05 04:01:00,1.56783,1.56804,1.56774,1.56779,139500000.0
2005-04-05 04:02:00,1.56793,1.56826,1.5677,1.5677,110000000.0
2005-04-05 04:03:00,1.56763,1.56782,1.56701,1.56745,99100000.0
2005-04-05 04:04:00,1.56696,1.56749,1.56682,1.56727,135300001.0
2005-04-05 04:05:00,1.56735,1.56812,1.56735,1.56775,193400000.0
2005-04-05 04:06:00,1.56698,1.56805,1.56698,1.56771,103700000.0
2005-04-05 04:07:00,1.56774,1.56774,1.56723,1.56738,146600000.0
2005-04-05 04:08:00,1.56721,1.56823,1.56721,1.56804,52000000.0
2005-04-05 04:09:00,1.56791,1.56845,1.56754,1.56821,34200000.0
2005-04-05 04:10:00,1.56793,1.56793,1.56758,1.56774,142600000.0
2005-04-05 04:11:00,1.56728,1.56762,1.5669,1.56723,63700000.0
2005-04-05 04:12:00,1.56707,1.56779,1.56701,1.56754,104300000.0
2005-04-05 04:13:00,1.56748,1.56748,1.56693,1.56728,69600000.0
2005-04-05 04:14:00,1.56744,1.56776,1.5673,1.56755,93800000.0
2005-04-05 04:15:00,1.56724,1.56803,1.56724,1.56803,102300000.0
2005-04-05 04:16:00,1.5678,1.56798,1.56756,1.56756,74600000.0
2005-04-05 04:17:00,1.56771,1.56783,1.56727,1.56763,42900000.0
2005-04-05 04:18:00,1.56742,1.56766,1.56677,1.56721,124400000.0
2005-04-05 04:19:00,1.56687,1.56735,1.56638,1.56727,62100000.0
2005-04-05 04:20:00,1.56736,1.5675,1.56682,1.56703,176200000.0
2005-04-05 04:21:00,1.56741,1.56746,1.56689,1.56709,59100000.0
2005-04-05 04:22:00,1.56681,1.56779,1.56681,1.56761,29600000.0
2005-04-05 04:23:00,1.56685,1.56718,1.56666,1.56699,35200000.0
2005-04-05 04:24:00,1.56667,1.5669,1.56597,1.56643,146600000.0
2005-04-05 04:25:00,1.56665,1.56749,1.56641,1.56726,187100000.0
2005-04-05 04:26:00,1.56702,1.56742,1.56677,1.56688,124400000.0
2005-04-05 04:27:00,1.56704,1.56724,1.56669,1.56695,73400000.0
2005-04-05 04:28:00,1.56687,1.56706,1.56638,1.56664,73800000.0
2005-04-05 04:29:00,1.56661,1.56718,1.56604,1.5667,73200000.0
2005-04-05 04:30:00,1.56608,1.56714,1.56594,1.56679,82400000.0
2005-04-05 04:31:00,1.56696,1.56696,1.56649,1.56684,58400002.0
2005-04-05 04:32:00,1.56671,1.56679,1.56649,1.56671,26600000.0
2005-04-05 04:33:00,1.56662,1.56718,1.56656,1.56683,37800000.0
2005-04-05 04:34:00,1.56691,1.56718,1.56684,1.56702,46900000.0
2005-04-05 04:35:00,1.56692,1.56723,1.56671,1.56703,78400001.0
2005-04-05 04:36:00,1.56692,1.56704,1.56619,1.56667,191100000.0
2005-04-05 04:37:00,1.56712,1.56744,1.56655,1.56676,148400000.0
2005-04-05 04:38:00,1.56639,1.5666,1.566,1.56655,61600000.0
2005-04-05 04:39:00,1.56637,1.56697,1.56623,1.56656,72200000.0
2005-04-05 04:40:00,1.56606,1.5668,1.56606,1.56675,30400000.0
2005-04-05 04:41:00,1.56658,1.56719,1.56642,1.56704,39100000.0
2005-04-05 04:42:00,1.56684,1.56722,1.56646,1.56676,63400000.0
2005-04-05 04:43:00,1.56639,1.56676,1.5662,1.56656,57800000.0
2005-04-05 04:44:00,1.56632,1.56694,1.56632,1.56683,50000000.0
2005-04-05 04:45:00,1.56684,1.56687,1.56604,1.56651,34600000.0
2005-04-05 04:46:00,1.56565,1.56674,1.56565,1.56674,47400000.0
2005-04-05 04:47:00,1.56676,1.56712,1.5662,1.56712,101400001.0
2005-04-05 04:48:00,1.56632,1.56703,1.56616,1.56663,36200000.0
2005-04-05 04:49:00,1.56643,1.56655,1.56612,1.56613,85100001.0
2005-04-05 04:50:00,1.56653,1.5667,1.56612,1.56619,33200000.0
2005-04-05 04:51:00,1.56587,1.56652,1.56574,1.56636,25400000.0
2005-04-05 04:52:00,1.5666,1.56684,1.56607,1.56676,57400001.0
2005-04-05 04:53:00,1.56685,1.56706,1.56649,1.5667,40200000.0
2005-04-05 04:54:00,1.56633,1.5671,1.56633,1.5666,47200000.0
2005-04-05 04:55:00,1.56589,1.56679,1.56544,1.56677,35200000.0
2005-04-05 04:56:00,1.56628,1.56666,1.56628,1.56652,56500000.0
2005-04-05 04:57:00,1.56565,1.56631,1.56546,1.5659,42400000.0
2005-04-05 04:58:00,1.56622,1.5665,1.56593,1.56642,39600000.0
2005-04-05 04:59:00,1.56613,1.56654,1.56588,1.56596,133500001.0
2005-04-05 05:00:00,1.56665,1.56703,1.5662,1.56703,33500000.0
2005-04-05 05:01:00,1.5669,1.56747,1.56688,1.56715,34000000.0
2005-04-05 05:02:00,1.56698,1.5673,1.56663,1.56726,16800000.0
2005-04-05 05:03:00,1.56684,1.567,1.56607,1.56626,160400001.0
2005-04-05 05:04:00,1.56632,1.56664,1.56572,1.56641,221400000.0
2005-04-05 05:05:00,1.56625,1.56695,1.56583,1.56635,195800000.0
2005-04-05 05:06:00,1.56609,1.56654,1.56598,1.56631,162600000.0
2005-04-05 05:07:00,1.56602,1.56656,1.56585,1.56611,288300002.0
2005-04-05 05:08:00,1.56564,1.56645,1.56536,1.56645,268300000.0
2005-04-05 05:09:00,1.5662,1.56672,1.56602,1.56637,166200000.0
2005-04-05 05:10:00,1.56629,1.56698,1.56622,1.56658,220600001.0
2005-04-05 05:11:00,1.56672,1.56677,1.56618,1.56634,119600000.0
2005-04-05 05:12:00,1.5665,1.56682,1.56603,1.56651,138000000.0
2005-04-05 05:13:00,1.56663,1.56708,1.56635,1.56677,179700001.0
2005-04-05 05:14:00,1.56679,1.56694,1.56621,1.56655,224100000.0
2005-04-05 05:15:00,1.56645,1.56677,1.56633,1.56669,54000001.0
2005-04-05 05:16:00,1.56639,1.56706,1.56639,1.56679,213100000.0
2005-04-05 05:17:00,1.5668,1.56727,1.56658,1.56715,154800000.0
2005-04-05 05:18:00,1.56707,1.56746,1.56673,1.56746,298700002.0
2005-04-05 05:19:00,1.56723,1.56726,1.56649,1.56667,246300000.0
2005-04-05 05:20:00,1.56667,1.56728,1.56664,1.56664,233300000.0
2005-04-05 05:21:00,1.56656,1.56714,1.56642,1.56677,339400002.0
2005-04-05 05:22:00,1.56658,1.56701,1.56647,1.5666,250100002.0
2005-04-05 05:23:00,1.56636,1.56672,1.56626,1.56668,134700000.0
2005-04-05 05:24:00,1.56656,1.5669,1.56629,1.56677,157700000.0
2005-04-05 05:25:00,1.56679,1.56721,1.56678,1.56696,199400000.0
2005-04-05 05:26:00,1.56678,1.56725,1.5664,1.56657,111400000.0
2005-04-05 05:27:00,1.5665,1.56712,1.56593,1.56712,171800000.0
2005-04-05 05:28:00,1.56655,1.56735,1.56626,1.56711,234600000.0
2005-04-05 05:29:00,1.56717,1.5673,1.56652,1.567,240400000.0
2005-04-05 05:30:00,1.56656,1.56719,1.56621,1.56684,197200000.0
2005-04-05 05:31:00,1.56696,1.56743,1.56664,1.56712,60900000.0
2005-04-05 05:32:00,1.5673,1.56737,1.56695,1.56732,130900000.0
2005-04-05 05:33:00,1.56731,1.56735,1.56677,1.5671,181100000.0
2005-04-05 05:34:00,1.5669,1.56735,1.56644,1.56697,194000000.0
2005-04-05 05:35:00,1.56719,1.56737,1.567,1.56703,40100000.0
2005-04-05 05:36:00,1.56718,1.56744,1.56687,1.56731,187600001.0
2005-04-05 05:37:00,1.5673,1.56788,1.56688,1.5672,180500000.0
2005-04-05 05:38:00,1.56746,1.56776,1.567,1.56751,160800000.0
2005-04-05 05:39:00,1.56761,1.56791,1.56685,1.56757,154800000.0
2005-04-05 05:40:00,1.56726,1.56802,1.56717,1.56756,178800000.0
2005-04-05 05:41:00,1.56743,1.56769,1.56687,1.56693,123000000.0
2005-04-05 05:42:00,1.5668,1.56733,1.56666,1.56701,212200000.0
2005-04-05 05:43:00,1.56667,1.56747,1.56642,1.56676,89200000.0
2005-04-05 05:44:00,1.56671,1.56733,1.56637,1.5668,130800001.0
2005-04-05 05:45:00,1.5669,1.56732,1.5664,1.5664,134700000.0
2005-04-05 05:46:00,1.56675,1.56736,1.56642,1.56668,180400000.0
2005-04-05 05:47:00,1.56672,1.56715,1.56657,1.56709,175200000.0
2005-04-05 05:48:00,1.567,1.56744,1.56676,1.56704,265200001.0
2005-04-05 05:49:00,1.56709,1.56771,1.56668,1.56682,227600003.0
2005-04-05 05:50:00,1.56681,1.56763,1.56681,1.56694,277400000.0
2005-04-05 05:51:00,1.56716,1.56752,1.56666,1.56704,151200000.0
2005-04-05 05:52:00,1.56698,1.56745,1.56665,1.56734,189200001.0
2005-04-05 05:53:00,1.56701,1.5674,1.56663,1.56669,111500000.0
2005-04-05 05:54:00,1.56636,1.56713,1.56615,1.56692,223800002.0
2005-04-05 05:55:00,1.56692,1.56738,1.5666,1.56723,212200000.0
2005-04-05 05:56:00,1.56707,1.56721,1.56665,1.56721,129600001.0
2005-04-05 05:57:00,1.56724,1.56743,1.56672,1.56726,190400000.0
2005-04-05 05:58:00,1.56712,1.56789,1.56694,1.56709,135700000.0
2005-04-05 05:59:00,1.56727,1.56736,1.56709,1.56711,96400000.0
2005-04-05 06:00:00,1.56661,1.56724,1.56661,1.56717,241700001.0
2005-04-05 06:01:00,1.56743,1.5676,1.56711,1.56745,146200000.0
2005-04-05 06:02:00,1.56734,1.56759,1.56667,1.5673,255200000.0
2005-04-05 06:03:00,1.56734,1.56811,1.56723,1.56808,36400000.0
2005-04-05 06:04:00,1.5678,1.56802,1.56697,1.56751,171200001.0
2005-04-05 06:05:00,1.56732,1.56779,1.56698,1.56745,453500001.0
2005-04-05 06:06:00,1.56743,1.56784,1.56716,1.56723,68600000.0
2005-04-05 06:07:00,1.56731,1.56789,1.56664,1.56769,363300000.0
2005-04-05 06:08:00,1.56697,1.56745,1.56662,1.56732,556800001.0
2005-04-05 06:09:00,1.56747,1.56778,1.56715,1.56736,385500000.0
2005-04-05 06:10:00,1.56732,1.56778,1.56694,1.56743,294300001.0
2005-04-05 06:11:00,1.56723,1.56765,1.56693,1.56765,457600001.0
2005-04-05 06:12:00,1.56734,1.56798,1.56734,1.56781,214200000.0
2005-04-05 06:13:00,1.56761,1.56778,1.56719,1.56747,365500001.0
2005-04-05 06:14:00,1.56717,1.56772,1.56701,1.56719,327700000.0
2005-04-05 06:15:00,1.56764,1.56783,1.5673,1.56783,141400000.0
2005-04-05 06:16:00,1.56719,1.56765,1.56704,1.56759,216500000.0
2005-04-05 06:17:00,1.56745,1.56753,1.56718,1.56729,199800001.0
2005-04-05 06:18:00,1.56776,1.56783,1.56731,1.56744,231700000.0
2005-04-05 06:19:00,1.56717,1.56771,1.56717,1.56756,208100000.0
2005-04-05 06:20:00,1.5678,1.5678,1.56743,1.56747,299700000.0
2005-04-05 06:21:00,1.56754,1.56773,1.56705,1.56763,240100001.0
2005-04-05 06:22:00,1.56805,1.56839,1.56751,1.56785,305700002.0
2005-04-05 06:23:00,1.56762,1.56797,1.56682,1.56748,259600000.0
2005-04-05 06:24:00,1.5676,1.56789,1.56717,1.56735,387900001.0
2005-04-05 06:25:00,1.56744,1.5679,1.56716,1.56765,261000000.0
2005-04-05 06:26:00,1.56749,1.56783,1.5671,1.56783,299000000.0
2005-04-05 06:27:00,1.56778,1.56812,1.56772,1.56797,316700000.0
2005-04-05 06:28:00,1.5675,1.56815,1.56737,1.56765,384600001.0
2005-04-05 06:29:00,1.56762,1.56819,1.56741,1.56781,159200000.0
2005-04-05 06:30:00,1.56769,1.56819,1.56746,1.56819,296600000.0
2005-04-05 06:31:00,1.56814,1.56831,1.56788,1.56814,153100001.0
2005-04-05 06:32:00,1.56803,1.56835,1.56733,1.56795,153100000.0
2005-04-05 06:33:00,1.56807,1.56831,1.56763,1.56803,250500000.0
2005-04-05 06:34:00,1.56808,1.56832,1.56782,1.5681,197000000.0
2005-04-05 06:35:00,1.56793,1.56816,1.56756,1.56797,132700000.0
2005-04-05 06:36:00,1.56798,1.56814,1.5675,1.56766,73000000.0
2005-04-05 06:37:00,1.56763,1.56794,1.56748,1.56757,247900000.0
2005-04-05 06:38:00,1.56736,1.56795,1.56736,1.56744,102400000.0
2005-04-05 06:39:00,1.56742,1.56813,1.56742,1.56799,37800000.0
2005-04-05 06:40:00,1.56775,1.56813,1.5676,1.56775,151600000.0
2005-04-05 06:41:00,1.5678,1.56791,1.56742,1.5675,189800000.0
2005-04-05 06:42:00,1.56733,1.56812,1.56733,1.56785,293700000.0
2005-04-05 06:43:00,1.56753,1.56841,1.56739,1.56827,136000000.0
2005-04-05 06:44:00,1.56798,1.56839,1.56752,1.56801,312900000.0
2005-04-05 06:45:00,1.56813,1.56813,1.56749,1.56796,271000000.0
2005-04-05 06:46:00,1.56818,1.56838,1.56765,1.56818,265000002.0
2005-04-05 06:47:00,1.56775,1.56837,1.56775,1.56824,257200000.0
2005-04-05 06:48:00,1.56834,1.56856,1.5678,1.56807,33000000.0
2005-04-05 06:49:00,1.56771,1.56805,1.56756,1.56787,255300000.0
2005-04-05 06:50:00,1.5679,1.56802,1.56719,1.5674,47600000.0
2005-04-05 06:51:00,1.5681,1.56822,1.56763,1.56792,39200001.0
2005-04-05 06:52:00,1.56752,1.56795,1.56725,1.56774,197600000.0
2005-04-05 06:53:00,1.56786,1.56831,1.56784,1.56826,230600000.0
2005-04-05 06:54:00,1.56749,1.56852,1.56749,1.56834,497700001.0
2005-04-05 06:55:00,1.56827,1.56858,1.56793,1.56841,365800001.0
2005-04-05 06:56:00,1.56805,1.5682,1.56774,1.568,16600000.0
2005-04-05 06:57:00,1.56796,1.56824,1.56753,1.56797,92100000.0
2005-04-05 06:58:00,1.56803,1.56819,1.56746,1.56798,253800001.0
2005-04-05 06:59:00,1.56759,1.56788,1.56732,1.56779,286700000.0
2005-04-05 07:00:00,1.56796,1.56827,1.56724,1.56798,137800000.0
2005-04-05 07:01:00,1.56774,1.56813,1.56757,1.56803,267100002.0
2005-04-05 07:02:00,1.5679,1.56819,1.5679,1.5679,427100004.0
2005-04-05 07:03:00,1.56763,1.56819,1.56718,1.56781,171800000.0
2005-04-05 07:04:00,1.56759,1.56796,1.56725,1.56775,332900000.0
2005-04-05 07:05:00,1.56802,1.56893,1.56783,1.56841,121900000.0
2005-04-05 07:06:00,1.5683,1.56863,1.56753,1.56845,198800002.0
2005-04-05 07:07:00,1.56851,1.56884,1.56769,1.56844,218400001.0
2005-04-05 07:08:00,1.56864,1.56884,1.56831,1.56864,242300001.0
2005-04-05 07:09:00,1.56834,1.56881,1.56815,1.5684,220300001.0
2005-04-05 07:10:00,1.56825,1.56883,1.5681,1.56846,424100000.0
2005-04-05 07:11:00,1.56835,1.56859,1.56789,1.56796,369800000.0
2005-04-05 07:12:00,1.56806,1.56909,1.56806,1.56848,315000001.0
2005-04-05 07:13:00,1.56834,1.56917,1.56819,1.5687,273800000.0
2005-04-05 07:14:00,1.5683,1.56838,1.56775,1.56801,472700001.0
2005-04-05 07:15:00,1.56804,1.56869,1.56768,1.56869,274900000.0
2005-04-05 07:16:00,1.56829,1.5689,1.56805,1.56833,179000000.0
2005-04-05 07:17:00,1.56797,1.56861,1.56767,1.56805,274500001.0
2005-04-05 07:18:00,1.56809,1.56877,1.56792,1.56865,414000000.0
2005-04-05 07:19:00,1.56865,1.56898,1.56824,1.56862,337600001.0
2005-04-05 07:20:00,1.56855,1.56861,1.56822,1.56848,459800001.0
2005-04-05 07:21:00,1.56869,1.5688,1.56818,1.56855,291100002.0
2005-04-05 07:22:00,1.56845,1.56856,1.5681,1.56817,332500002.0
2005-04-05 07:23:00,1.56883,1.56883,1.56844,1.56846,455000003.0
2005-04-05 07:24:00,1.56879,1.56894,1.5686,1.56877,234500000.0
2005-04-05 07:25:00,1.56856,1.56902,1.56818,1.56854,336700001.0
2005-04-05 07:26:00,1.56827,1.56847,1.56747,1.56828,327400003.0
2005-04-05 07:27:00,1.5683,1.56848,1.56772,1.56814,168600000.0
2005-04-05 07:28:00,1.56791,1.56887,1.56764,1.56873,256300000.0
2005-04-05 07:29:00,1.56869,1.56885,1.56826,1.56837,208600000.0
2005-04-05 07:30:00,1.5683,1.56875,1.56773,1.56807,531200000.0
2005-04-05 07:31:00,1.56834,1.56858,1.56789,1.56812,259500001.0
2005-04-05 07:32:00,1.56829,1.56862,1.56766,1.56851,415500001.0
2005-04-05 07:33:00,1.56815,1.56844,1.5677,1.56793,373700001.0
2005-04-05 07:34:00,1.56827,1.56861,1.56792,1.56796,280000000.0
2005-04-05 07:35:00,1.56825,1.56871,1.56753,1.56817,261100000.0
2005-04-05 07:36:00,1.56812,1.56891,1.56777,1.56857,396600001.0
2005-04-05 07:37:00,1.56865,1.56908,1.56816,1.56892,247200000.0
2005-04-05 07:38:00,1.56815,1.56876,1.56812,1.56845,49700000.0
2005-04-05 07:39:00,1.56837,1.56899,1.56777,1.56899,363500000.0
2005-04-05 07:40:00,1.56823,1.56886,1.56806,1.56867,331200001.0
2005-04-05 07:41:00,1.56839,1.56898,1.56759,1.56826,585900002.0
2005-04-05 07:42:00,1.56828,1.56849,1.56747,1.56817,294500001.0
2005-04-05 07:43:00,1.568,1.56842,1.56764,1.56817,196200001.0
2005-04-05 07:44:00,1.56809,1.56867,1.56795,1.56803,447800003.0
2005-04-05 07:45:00,1.56822,1.5686,1.56806,1.56818,400100001.0
2005-04-05 07:46:00,1.56864,1.56886,1.56821,1.56861,500400002.0
2005-04-05 07:47:00,1.56855,1.56901,1.56796,1.56854,586300000.0
2005-04-05 07:48:00,1.5684,1.56868,1.56801,1.56819,685900001.0
2005-04-05 07:49:00,1.56847,1.5688,1.56803,1.56873,676500002.0
2005-04-05 07:50:00,1.56861,1.56911,1.56827,1.56872,561500001.0
2005-04-05 07:51:00,1.56873,1.56881,1.56835,1.56866,608500002.0
2005-04-05 07:52:00,1.56842,1.56862,1.56767,1.56827,446900001.0
2005-04-05 07:53:00,1.5681,1.56874,1.5676,1.56796,531000002.0
2005-04-05 07:54:00,1.5676,1.56839,1.5676,1.56809,347100003.0
2005-04-05 07:55:00,1.56798,1.56884,1.56798,1.5682,364300000.0
2005-04-05 07:56:00,1.56812,1.56881,1.56784,1.56848,703700000.0
2005-04-05 07:57:00,1.5683,1.56855,1.56794,1.5682,603800000.0
2005-04-05 07:58:00,1.56833,1.56881,1.56812,1.56817,765400002.0
2005-04-05 07:59:00,1.5684,1.56882,1.56794,1.56853,423500001.0
2005-04-05 08:00:00,1.56845,1.56885,1.56789,1.56863,459900003.0
2005-04-05 08:01:00,1.56863,1.56967,1.56849,1.56946,467500000.0
2005-04-05 08:02:00,1.5692,1.56961,1.56864,1.56904,251100001.0
2005-04-05 08:03:00,1.56932,1.56942,1.56866,1.56908,416000000.0
2005-04-05 08:04:00,1.56907,1.56917,1.56849,1.56899,365100000.0
2005-04-05 08:05:00,1.56936,1.56984,1.56903,1.56948,325900001.0
2005-04-05 08:06:00,1.56968,1.56968,1.5687,1.56917,666200002.0
2005-04-05 08:07:00,1.56896,1.56907,1.56833,1.56872,466500000.0
2005-04-05 08:08:00,1.569,1.56911,1.56855,1.56881,363400000.0
2005-04-05 08:09:00,1.56877,1.5691,1.56836,1.56846,521600002.0
2005-04-05 08:10:00,1.56902,1.56974,1.56846,1.56974,553900003.0
2005-04-05 08:11:00,1.56959,1.56982,1.56891,1.5691,323400003.0
2005-04-05 08:12:00,1.56925,1.56955,1.56861,1.56924,385900000.0
2005-04-05 08:13:00,1.5691,1.56944,1.56837,1.56909,215100000.0
2005-04-05 08:14:00,1.56848,1.56941,1.56835,1.56913,98500000.0
2005-04-05 08:15:00,1.56906,1.56989,1.56861,1.56943,246800000.0
2005-04-05 08:16:00,1.56954,1.56982,1.56884,1.56897,271000001.0
2005-04-05 08:17:00,1.56894,1.56961,1.56894,1.56943,284700001.0
2005-04-05 08:18:00,1.56935,1.57016,1.5691,1.56977,208600001.0
2005-04-05 08:19:00,1.56985,1.57005,1.56908,1.5697,298800000.0
2005-04-05 08:20:00,1.56944,1.56983,1.569,1.56934,265500000.0
2005-04-05 08:21:00,1.56917,1.56988,1.56892,1.56945,531800003.0
2005-04-05 08:22:00,1.56949,1.56999,1.56905,1.5694,327500001.0
2005-04-05 08:23:00,1.56942,1.56985,1.56897,1.56942,279400002.0
2005-04-05 08:24:00,1.56943,1.57001,1.56923,1.56956,406800002.0
2005-04-05 08:25:00,1.56967,1.56972,1.5687,1.5691,589000001.0
2005-04-05 08:26:00,1.56877,1.56946,1.56873,1.56921,362400003.0
2005-04-05 08:27:00,1.56901,1.56921,1.56844,1.56867,373700002.0
2005-04-05 08:28:00,1.56839,1.56919,1.56791,1.56914,561000001.0
2005-04-05 08:29:00,1.56861,1.56984,1.56837,1.56916,451300002.0
2005-04-05 08:30:00,1.56867,1.56963,1.56853,1.56912,503000001.0
2005-04-05 08:31:00,1.56918,1.56923,1.56811,1.5689,259000000.0
2005-04-05 08:32:00,1.56861,1.56881,1.56788,1.56817,314300000.0
2005-04-05 08:33:00,1.56823,1.56867,1.56759,1.56779,207900001.0
2005-04-05 08:34:00,1.56813,1.56838,1.56715,1.56769,628200002.0
2005-04-05 08:35:00,1.56769,1.56796,1.56725,1.56748,555300003.0
2005-04-05 08:36:00,1.56747,1.56836,1.56744,1.56809,412900000.0
2005-04-05 08:37:00,1.56828,1.56864,1.56782,1.56808,312900000.0
2005-04-05 08:38:00,1.56801,1.56874,1.5679,1.56816,307900000.0
2005-04-05 08:39:00,1.568,1.56955,1.568,1.56873,622900004.0
2005-04-05 08:40:00,1.56868,1.5697,1.56848,1.56894,333500000.0
2005-04-05 08:41:00,1.56917,1.56968,1.56859,1.56923,479200001.0
2005-04-05 08:42:00,1.56929,1.5696,1.56852,1.56871,481500000.0
2005-04-05 08:43:00,1.56862,1.5695,1.56822,1.56853,274500001.0
2005-04-05 08:44:00,1.56869,1.56985,1.56803,1.56889,481400000.0
2005-04-05 08:45:00,1.56856,1.5689,1.5675,1.56815,626500002.0
2005-04-05 08:46:00,1.56861,1.56885,1.56758,1.56819,713100002.0
2005-04-05 08:47:00,1.56827,1.56888,1.56794,1.56811,561700000.0
2005-04-05 08:48:00,1.56815,1.56891,1.56767,1.56826,364300000.0
2005-04-05 08:49:00,1.56844,1.56884,1.56792,1.56836,435900000.0
2005-04-05 08:50:00,1.56824,1.5686,1.56737,1.56815,525900001.0
2005-04-05 08:51:00,1.56815,1.56823,1.56735,1.56775,562700002.0
2005-04-05 08:52:00,1.56781,1.56815,1.56731,1.56767,694400001.0
2005-04-05 08:53:00,1.56806,1.56824,1.56735,1.56788,507600000.0
2005-04-05 08:54:00,1.56783,1.56807,1.56742,1.56788,703900001.0
2005-04-05 08:55:00,1.56798,1.56819,1.56757,1.56791,621800001.0
2005-04-05 08:56:00,1.56793,1.56832,1.56731,1.5676,524100000.0
2005-04-05 08:57:00,1.5677,1.56804,1.56711,1.5676,517300000.0
2005-04-05 08:58:00,1.56758,1.56803,1.56722,1.5677,482500002.0
2005-04-05 08:59:00,1.56783,1.56944,1.56728,1.56899,312600001.0
2005-04-05 09:00:00,1.56884,1.56914,1.56775,1.56804,443700000.0
2005-04-05 09:01:00,1.56827,1.56872,1.5676,1.5683,368900000.0
2005-04-05 09:02:00,1.56822,1.56868,1.56788,1.56811,783000004.0
2005-04-05 09:03:00,1.56828,1.5687,1.56774,1.56843,537900000.0
2005-04-05 09:04:00,1.56862,1.56865,1.56793,1.56831,728700002.0
2005-04-05 09:05:00,1.56809,1.56859,1.56758,1.56821,568000000.0
2005-04-05 09:06:00,1.56802,1.56888,1.56802,1.56838,607600003.0
2005-04-05 09:07:00,1.56825,1.56874,1.56779,1.56819,362500001.0
2005-04-05 09:08:00,1.56787,1.56858,1.56771,1.56794,218800001.0
2005-04-05 09:09:00,1.56775,1.56834,1.56704,1.56759,277800001.0
2005-04-05 09:10:00,1.56774,1.5682,1.56713,1.56749,410100001.0
2005-04-05 09:11:00,1.56769,1.56833,1.56763,1.56806,577800001.0
2005-04-05 09:12:00,1.56802,1.56846,1.56751,1.56809,431800000.0
2005-04-05 09:13:00,1.56836,1.5687,1.56797,1.56821,517100000.0
2005-04-05 09:14:00,1.56815,1.56874,1.56782,1.5684,385900002.0
2005-04-05 09:15:00,1.56831,1.56862,1.56783,1.56839,429300000.0
2005-04-05 09:16:00,1.56784,1.56865,1.56766,1.56846,504600000.0
2005-04-05 09:17:00,1.56849,1.56876,1.56764,1.56821,534600001.0
2005-04-05 09:18:00,1.56826,1.56862,1.56763,1.5679,183900000.0
2005-04-05 09:19:00,1.56846,1.56882,1.56731,1.56819,512700000.0
2005-04-05 09:20:00,1.56809,1.5686,1.56782,1.56812,292700000.0
2005-04-05 09:21:00,1.56861,1.56889,1.56787,1.56802,351300002.0
2005-04-05 09:22:00,1.56809,1.56882,1.56787,1.5682,311100001.0
2005-04-05 09:23:00,1.56839,1.56908,1.56822,1.56877,407400001.0
2005-04-05 09:24:00,1.56818,1.56877,1.56797,1.56829,318200000.0
2005-04-05 09:25:00,1.56854,1.56923,1.56811,1.5687,410800001.0
2005-04-05 09:26:00,1.56889,1.56964,1.56835,1.56881,575000001.0
2005-04-05 09:27:00,1.56916,1.56968,1.56867,1.5692,371600000.0
2005-04-05 09:28:00,1.56907,1.56921,1.56834,1.56905,520500002.0
2005-04-05 09:29:00,1.56893,1.56931,1.56815,1.56879,455100000.0
2005-04-05 09:30:00,1.56883,1.5691,1.56831,1.56894,767100003.0
2005-04-05 09:31:00,1.56832,1.56891,1.56832,1.56861,392600000.0
2005-04-05 09:32:00,1.56826,1.56877,1.56806,1.56854,371100000.0
2005-04-05 09:33:00,1.56844,1.56878,1.56805,1.56819,300000001.0
2005-04-05 09:34:00,1.56835,1.56893,1.56802,1.56812,475600002.0
2005-04-05 09:35:00,1.56846,1.56885,1.5678,1.56807,230200000.0
2005-04-05 09:36:00,1.56787,1.56881,1.56745,1.56813,417700001.0
2005-04-05 09:37:00,1.56828,1.56879,1.56782,1.56849,415500000.0
2005-04-05 09:38:00,1.56841,1.56879,1.56803,1.5683,451800003.0
2005-04-05 09:39:00,1.56839,1.56914,1.56784,1.56886,421800001.0
2005-04-05 09:40:00,1.56882,1.569,1.56812,1.56878,396800000.0
2005-04-05 09:41:00,1.56873,1.56884,1.56844,1.56852,517700001.0
2005-04-05 09:42:00,1.56867,1.5689,1.56839,1.56844,502100003.0
2005-04-05 09:43:00,1.56869,1.56895,1.56778,1.56845,265000000.0
2005-04-05 09:44:00,1.56812,1.56874,1.56769,1.5678,476000000.0
2005-04-05 09:45:00,1.56843,1.56868,1.56804,1.56851,506900001.0
2005-04-05 09:46:00,1.56816,1.56879,1.56774,1.56826,299100001.0
2005-04-05 09:47:00,1.56826,1.56875,1.56798,1.56803,449100000.0
2005-04-05 09:48:00,1.56811,1.56857,1.56808,1.56816,366100002.0
2005-04-05 09:49:00,1.5684,1.5685,1.56754,1.56804,655900002.0
2005-04-05 09:50:00,1.56788,1.56887,1.56767,1.56843,442200000.0
2005-04-05 09:51:00,1.56861,1.5693,1.56807,1.56839,429800002.0
2005-04-05 09:52:00,1.56817,1.56883,1.56803,1.56857,442600001.0
2005-04-05 09:53:00,1.5685,1.56903,1.56809,1.56856,362100001.0
2005-04-05 09:54:00,1.56869,1.56914,1.56809,1.56849,509000000.0
2005-04-05 09:55:00,1.56832,1.56892,1.56807,1.56823,572300001.0
2005-04-05 09:56:00,1.56865,1.56891,1.56783,1.56799,393400002.0
2005-04-05 09:57:00,1.56787,1.56826,1.56766,1.56785,531700000.0
2005-04-05 09:58:00,1.56794,1.56823,1.56728,1.56778,903900000.0
2005-04-05 09:59:00,1.56796,1.56885,1.56787,1.56842,683000002.0
2005-04-05 10:00:00,1.56856,1.56912,1.5679,1.56825,253800001.0
2005-04-05 10:01:00,1.56836,1.56901,1.56756,1.56854,627400002.0
2005-04-05 10:02:00,1.56884,1.5691,1.56814,1.56858,700800002.0
2005-04-05 10:03:00,1.56851,1.56922,1.56831,1.56911,414300002.0
2005-04-05 10:04:00,1.56902,1.5695,1.56841,1.56927,423400002.0
2005-04-05 10:05:00,1.56893,1.56935,1.56851,1.56895,448000000.0
2005-04-05 10:06:00,1.56863,1.56913,1.56823,1.56863,549500000.0
2005-04-05 10:07:00,1.56882,1.56929,1.56832,1.56894,524200002.0
2005-04-05 10:08:00,1.56901,1.56946,1.56806,1.56835,467600001.0
2005-04-05 10:09:00,1.56808,1.5683,1.5674,1.5683,574900004.0
2005-04-05 10:10:00,1.56841,1.56918,1.56758,1.56844,386300000.0
2005-04-05 10:11:00,1.56867,1.56897,1.56808,1.56863,361300001.0
2005-04-05 10:12:00,1.56858,1.56896,1.56796,1.56808,423400001.0
2005-04-05 10:13:00,1.56787,1.56821,1.56702,1.56711,550400001.0
2005-04-05 10:14:00,1.56705,1.56765,1.56665,1.56712,523300001.0
2005-04-05 10:15:00,1.56719,1.56775,1.56675,1.56738,422800001.0
2005-04-05 10:16:00,1.56729,1.56808,1.56657,1.56774,348000000.0
2005-04-05 10:17:00,1.56753,1.56778,1.56677,1.56737,328400000.0
2005-04-05 10:18:00,1.56718,1.56787,1.56621,1.56707,386500000.0
2005-04-05 10:19:00,1.56737,1.56765,1.56687,1.56725,346000000.0
2005-04-05 10:20:00,1.56718,1.56792,1.5666,1.5675,492600001.0
2005-04-05 10:21:00,1.56731,1.56763,1.56673,1.56725,434600001.0
2005-04-05 10:22:00,1.567,1.56731,1.56634,1.56701,365300001.0
2005-04-05 10:23:00,1.56716,1.56797,1.56682,1.5676,491700002.0
2005-04-05 10:24:00,1.56758,1.56822,1.56731,1.56778,418300000.0
2005-04-05 10:25:00,1.56768,1.56807,1.56707,1.56755,361100000.0
2005-04-05 10:26:00,1.56712,1.56782,1.56687,1.56752,499900000.0
2005-04-05 10:27:00,1.56748,1.56777,1.56651,1.56692,479100001.0
2005-04-05 10:28:00,1.56629,1.56711,1.56623,1.5668,626300000.0
2005-04-05 10:29:00,1.56665,1.56707,1.56617,1.56656,446900001.0
2005-04-05 10:30:00,1.5666,1.56701,1.56584,1.56641,672100000.0
2005-04-05 10:31:00,1.56636,1.56688,1.5663,1.56672,560900003.0
2005-04-05 10:32:00,1.56655,1.56714,1.56627,1.5665,440400001.0
2005-04-05 10:33:00,1.56705,1.56705,1.56602,1.56636,465200000.0
2005-04-05 10:34:00,1.56585,1.56671,1.56549,1.56648,450900001.0
2005-04-05 10:35:00,1.5664,1.56711,1.56631,1.56665,494600002.0
2005-04-05 10:36:00,1.56656,1.56672,1.56593,1.56605,540300001.0
2005-04-05 10:37:00,1.56637,1.56689,1.56584,1.56614,557600002.0
2005-04-05 10:38:00,1.56647,1.56691,1.56603,1.56634,422200001.0
2005-04-05 10:39:00,1.56651,1.56693,1.56607,1.56672,378900000.0
2005-04-05 10:40:00,1.56649,1.56678,1.56597,1.5665,298800000.0
2005-04-05 10:41:00,1.56637,1.56693,1.56627,1.56631,663100003.0
2005-04-05 10:42:00,1.56668,1.5673,1.56646,1.56649,432400001.0
2005-04-05 10:43:00,1.56646,1.56696,1.56589,1.56674,478400000.0
2005-04-05 10:44:00,1.56648,1.56716,1.56627,1.5666,537100000.0
2005-04-05 10:45:00,1.56683,1.56729,1.56656,1.56709,597700001.0
2005-04-05 10:46:00,1.56618,1.56717,1.56592,1.56679,303300001.0
2005-04-05 10:47:00,1.56697,1.56711,1.56597,1.56685,408400001.0
2005-04-05 10:48:00,1.56651,1.56703,1.56612,1.56623,551300001.0
2005-04-05 10:49:00,1.56609,1.56636,1.56532,1.56594,414200003.0
2005-04-05 10:50:00,1.56557,1.56656,1.56545,1.5659,594700003.0
2005-04-05 10:51:00,1.56576,1.56661,1.56565,1.5661,505100002.0
2005-04-05 10:52:00,1.56625,1.56637,1.56567,1.56592,328800000.0
2005-04-05 10:53:00,1.56538,1.56657,1.56538,1.56585,367400002.0
2005-04-05 10:54:00,1.56576,1.56631,1.56541,1.56607,421100000.0
2005-04-05 10:55:00,1.56597,1.56656,1.56597,1.56619,477100000.0
2005-04-05 10:56:00,1.56623,1.56662,1.56594,1.56658,488900000.0
2005-04-05 10:57:00,1.56646,1.56673,1.566,1.5661,376800000.0
2005-04-05 10:58:00,1.56669,1.56689,1.56566,1.56597,464000001.0
2005-04-05 10:59:00,1.56556,1.56632,1.56521,1.56575,809600001.0
2005-04-05 11:00:00,1.56574,1.56647,1.56536,1.56559,525800002.0
2005-04-05 11:01:00,1.56518,1.56567,1.56475,1.5652,599400001.0
2005-04-05 11:02:00,1.56482,1.56582,1.5647,1.56544,554400000.0
2005-04-05 11:03:00,1.56516,1.56562,1.56475,1.56527,253300001.0
2005-04-05 11:04:00,1.56506,1.56571,1.56498,1.56498,613900003.0
2005-04-05 11:05:00,1.56574,1.5669,1.56479,1.56574,423700000.0
2005-04-05 11:06:00,1.56615,1.56619,1.56529,1.56581,667800002.0
2005-04-05 11:07:00,1.56534,1.56592,1.56514,1.56567,259700000.0
2005-04-05 11:08:00,1.56566,1.56575,1.56515,1.56575,300100000.0
2005-04-05 11:09:00,1.56536,1.56621,1.56498,1.56574,418700001.0
2005-04-05 11:10:00,1.56567,1.56609,1.56511,1.56556,486000001.0
2005-04-05 11:11:00,1.56528,1.56589,1.56511,1.56573,592000000.0
2005-04-05 11:12:00,1.56543,1.56588,1.56504,1.5653,575200000.0
2005-04-05 11:13:00,1.56603,1.56603,1.5652,1.56572,386900001.0
2005-04-05 11:14:00,1.56547,1.56623,1.56532,1.56576,561200001.0
2005-04-05 11:15:00,1.56576,1.566,1.56501,1.5652,527900002.0
2005-04-05 11:16:00,1.5651,1.5659,1.5651,1.5657,426100000.0
2005-04-05 11:17:00,1.56565,1.56595,1.56519,1.5654,400000000.0
2005-04-05 11:18:00,1.56542,1.56569,1.56503,1.56524,403200001.0
2005-04-05 11:19:00,1.56521,1.56563,1.56498,1.56549,393900000.0
2005-04-05 11:20:00,1.5652,1.566,1.56492,1.56577,585300001.0
2005-04-05 11:21:00,1.5659,1.56686,1.56549,1.56595,598200003.0
2005-04-05 11:22:00,1.56587,1.5668,1.56556,1.56638,574600002.0
2005-04-05 11:23:00,1.56635,1.56729,1.56606,1.56712,530500002.0
2005-04-05 11:24:00,1.56752,1.56768,1.56678,1.56744,452500001.0
2005-04-05 11:25:00,1.56758,1.56812,1.56711,1.56747,375300002.0
2005-04-05 11:26:00,1.56742,1.56764,1.56661,1.56728,551700003.0
2005-04-05 11:27:00,1.56721,1.56765,1.56671,1.56694,663700003.0
2005-04-05 11:28:00,1.56663,1.56765,1.56642,1.56727,398500001.0
2005-04-05 11:29:00,1.56731,1.56781,1.56699,1.56758,503500001.0
2005-04-05 11:30:00,1.56738,1.56743,1.56662,1.56707,442700003.0
2005-04-05 11:31:00,1.56713,1.56753,1.56646,1.56739,573400000.0
2005-04-05 11:32:00,1.56716,1.56745,1.56683,1.56712,416200000.0
2005-04-05 11:33:00,1.56746,1.56766,1.56694,1.56721,487900000.0
2005-04-05 11:34:00,1.56724,1.56771,1.56678,1.56718,635100004.0
2005-04-05 11:35:00,1.56704,1.56748,1.56657,1.56676,581400000.0
2005-04-05 11:36:00,1.56707,1.56771,1.56684,1.5669,473900000.0
2005-04-05 11:37:00,1.5666,1.56767,1.56626,1.56678,468600001.0
2005-04-05 11:38:00,1.56714,1.56737,1.56652,1.56673,533000000.0
2005-04-05 11:39:00,1.5669,1.56812,1.56622,1.5675,665000002.0
2005-04-05 11:40:00,1.56713,1.56842,1.56692,1.56784,659500000.0
2005-04-05 11:41:00,1.56764,1.56785,1.56681,1.56759,862100002.0
2005-04-05 11:42:00,1.56741,1.56783,1.56694,1.56719,588200000.0
2005-04-05 11:43:00,1.56708,1.56765,1.56669,1.56719,574000001.0
2005-04-05 11:44:00,1.56719,1.56783,1.56637,1.56756,600700000.0
2005-04-05 11:45:00,1.56737,1.56819,1.567,1.56782,601300001.0
2005-04-05 11:46:00,1.56756,1.56804,1.56686,1.56761,444100000.0
2005-04-05 11:47:00,1.56739,1.56803,1.56719,1.56754,473400002.0
2005-04-05 11:48:00,1.56782,1.56797,1.56672,1.56741,525300000.0
2005-04-05 11:49:00,1.56748,1.56784,1.56703,1.56735,453300002.0
2005-04-05 11:50:00,1.56697,1.56784,1.56693,1.56754,315800000.0
2005-04-05 11:51:00,1.56765,1.5679,1.5672,1.56763,167800001.0
2005-04-05 11:52:00,1.56691,1.56754,1.56682,1.5672,247300000.0
2005-04-05 11:53:00,1.56704,1.56729,1.56617,1.56634,221700000.0
2005-04-05 11:54:00,1.56582,1.56642,1.56552,1.56621,354100001.0
2005-04-05 11:55:00,1.56593,1.56728,1.56572,1.56629,494100003.0
2005-04-05 11:56:00,1.56623,1.56697,1.56607,1.56689,476000002.0
2005-04-05 11:57:00,1.5665,1.56687,1.56602,1.56624,483900000.0
2005-04-05 11:58:00,1.56603,1.56672,1.56603,1.56608,422900000.0
2005-04-05 11:59:00,1.56615,1.56672,1.56574,1.56636,438300002.0
2005-04-05 12:00:00,1.56653,1.56653,1.56588,1.56625,546500001.0
2005-04-05 12:01:00,1.56664,1.56676,1.5662,1.56627,417200000.0
2005-04-05 12:02:00,1.56639,1.56687,1.56627,1.56679,347700000.0
2005-04-05 12:03:00,1.56641,1.5669,1.56591,1.56654,352000001.0
2005-04-05 12:04:00,1.56641,1.56686,1.56591,1.56659,431500000.0
2005-04-05 12:05:00,1.5665,1.5665,1.56585,1.56605,357500000.0
2005-04-05 12:06:00,1.56573,1.56671,1.5655,1.56593,423300003.0
2005-04-05 12:07:00,1.56584,1.56629,1.5651,1.56604,340600001.0
2005-04-05 12:08:00,1.56566,1.566,1.56526,1.56576,517100000.0
2005-04-05 12:09:00,1.56601,1.56618,1.5656,1.56582,409300002.0
2005-04-05 12:10:00,1.56577,1.56629,1.56555,1.56588,388500003.0
2005-04-05 12:11:00,1.56571,1.56637,1.56545,1.56627,243500001.0
2005-04-05 12:12:00,1.56589,1.5665,1.56577,1.56596,203800000.0
2005-04-05 12:13:00,1.56586,1.56628,1.56547,1.56612,543200003.0
2005-04-05 12:14:00,1.56632,1.56638,1.5655,1.56592,657900000.0
2005-04-05 12:15:00,1.56578,1.56657,1.56547,1.56629,268000001.0
2005-04-05 12:16:00,1.5661,1.56623,1.56549,1.56592,376500000.0
2005-04-05 12:17:00,1.56585,1.56648,1.56572,1.56628,232900000.0
2005-04-05 12:18:00,1.56688,1.56696,1.56558,1.56601,328300000.0
2005-04-05 12:19:00,1.56583,1.56634,1.56542,1.56621,472500000.0
2005-04-05 12:20:00,1.56581,1.56646,1.56566,1.56591,421900000.0
2005-04-05 12:21:00,1.56663,1.56729,1.56576,1.56717,386100000.0
2005-04-05 12:22:00,1.56649,1.56689,1.5661,1.56658,310600000.0
2005-04-05 12:23:00,1.5664,1.56673,1.566,1.566,397800001.0
2005-04-05 12:24:00,1.566,1.56669,1.56583,1.56598,573500001.0
2005-04-05 12:25:00,1.56629,1.56739,1.56582,1.5671,363500000.0
2005-04-05 12:26:00,1.56691,1.56754,1.56647,1.56737,437900000.0
2005-04-05 12:27:00,1.56744,1.56781,1.56691,1.56758,454200001.0
2005-04-05 12:28:00,1.56703,1.56756,1.56693,1.5673,504800001.0
2005-04-05 12:29:00,1.56718,1.56764,1.56702,1.56715,715200001.0
2005-04-05 12:30:00,1.56689,1.56735,1.56669,1.56703,572700000.0
2005-04-05 12:31:00,1.56712,1.56724,1.56651,1.56724,669800000.0
2005-04-05 12:32:00,1.56682,1.56754,1.56668,1.567,558300001.0
2005-04-05 12:33:00,1.56712,1.56739,1.56684,1.5671,58100000.0
2005-04-05 12:34:00,1.56702,1.56755,1.56637,1.56662,595400001.0
2005-04-05 12:35:00,1.56658,1.56675,1.56608,1.5665,627700003.0
2005-04-05 12:36:00,1.56614,1.56706,1.56587,1.56652,391300000.0
2005-04-05 12:37:00,1.56692,1.56708,1.56633,1.56657,489100000.0
2005-04-05 12:38:00,1.5664,1.56745,1.5664,1.56705,678200002.0
2005-04-05 12:39:00,1.56681,1.56736,1.56628,1.56703,503300001.0
2005-04-05 12:40:00,1.56642,1.56688,1.56623,1.5667,515800002.0
2005-04-05 12:41:00,1.56723,1.56783,1.56679,1.56702,289900000.0
2005-04-05 12:42:00,1.56636,1.56745,1.56632,1.56656,337300000.0
2005-04-05 12:43:00,1.56697,1.56749,1.56648,1.56702,465000001.0
2005-04-05 12:44:00,1.56681,1.56718,1.56638,1.56658,425900002.0
2005-04-05 12:45:00,1.56657,1.56689,1.56587,1.56661,463900000.0
2005-04-05 12:46:00,1.56673,1.56717,1.5659,1.56689,459400001.0
2005-04-05 12:47:00,1.56676,1.56723,1.56591,1.56616,367700001.0
2005-04-05 12:48:00,1.56668,1.56689,1.56606,1.56655,488500002.0
2005-04-05 12:49:00,1.56639,1.56687,1.56597,1.56657,565100000.0
2005-04-05 12:50:00,1.5663,1.56679,1.56541,1.5655,497900001.0
2005-04-05 12:51:00,1.5659,1.56678,1.56543,1.56638,469500002.0
2005-04-05 12:52:00,1.56636,1.56695,1.56633,1.5665,311200001.0
2005-04-05 12:53:00,1.56665,1.56712,1.56597,1.56627,267800001.0
2005-04-05 12:54:00,1.56661,1.56679,1.56601,1.56659,361700000.0
2005-04-05 12:55:00,1.56647,1.56694,1.56588,1.56613,403000001.0
2005-04-05 12:56:00,1.56615,1.56634,1.56524,1.56596,382500000.0
2005-04-05 12:57:00,1.5663,1.5668,1.56584,1.56632,515000000.0
2005-04-05 12:58:00,1.56626,1.56802,1.5656,1.56722,342400001.0
2005-04-05 12:59:00,1.56749,1.56835,1.56709,1.56715,646600000.0
2005-04-05 13:00:00,1.56725,1.56778,1.56677,1.56749,247100000.0
2005-04-05 13:01:00,1.56728,1.56781,1.56705,1.5674,296900000.0
2005-04-05 13:02:00,1.56697,1.56741,1.5666,1.56668,387300002.0
2005-04-05 13:03:00,1.56673,1.56731,1.56643,1.56684,396300000.0
2005-04-05 13:04:00,1.56638,1.5671,1.56601,1.56639,233000001.0
2005-04-05 13:05:00,1.56647,1.56675,1.56603,1.56637,132900000.0
2005-04-05 13:06:00,1.56612,1.56657,1.56575,1.5661,439600002.0
2005-04-05 13:07:00,1.56591,1.56647,1.56561,1.56601,315200002.0
2005-04-05 13:08:00,1.56618,1.5666,1.56561,1.56577,200200002.0
2005-04-05 13:09:00,1.56575,1.56655,1.56569,1.56578,310200001.0
2005-04-05 13:10:00,1.566,1.56662,1.56558,1.56592,148800000.0
2005-04-05 13:11:00,1.56602,1.5666,1.56542,1.56584,439000001.0
2005-04-05 13:12:00,1.56593,1.56654,1.56575,1.56611,289500000.0
2005-04-05 13:13:00,1.5659,1.56662,1.56567,1.56642,295900000.0
2005-04-05 13:14:00,1.56629,1.56678,1.56604,1.56623,381000001.0
2005-04-05 13:15:00,1.56641,1.56641,1.56568,1.56568,431700000.0
2005-04-05 13:16:00,1.56645,1.56731,1.56607,1.56679,165200000.0
2005-04-05 13:17:00,1.56661,1.56711,1.56613,1.56682,89500000.0
2005-04-05 13:18:00,1.56643,1.56772,1.56603,1.56727,300200000.0
2005-04-05 13:19:00,1.56723,1.56761,1.56613,1.56693,267800000.0
2005-04-05 13:20:00,1.56764,1.56783,1.5664,1.56692,220700001.0
2005-04-05 13:21:00,1.56718,1.56738,1.56682,1.56738,158200000.0
2005-04-05 13:22:00,1.5673,1.56785,1.56701,1.56738,229900000.0
2005-04-05 13:23:00,1.56755,1.5678,1.56637,1.56673,266300000.0
2005-04-05 13:24:00,1.56675,1.56744,1.56611,1.56676,227700000.0
2005-04-05 13:25:00,1.56648,1.56717,1.56596,1.56668,138400000.0
2005-04-05 13:26:00,1.56651,1.56713,1.56601,1.56619,213800001.0
2005-04-05 13:27:00,1.5657,1.56637,1.56567,1.56601,338200000.0
2005-04-05 13:28:00,1.56598,1.56638,1.56566,1.56615,472000000.0
2005-04-05 13:29:00,1.56607,1.56657,1.56543,1.56615,597000000.0
2005-04-05 13:30:00,1.56657,1.56676,1.56581,1.56632,583600000.0
2005-04-05 13:31:00,1.56617,1.56652,1.56555,1.56596,545400001.0
2005-04-05 13:32:00,1.56619,1.5667,1.566,1.5667,246000000.0
2005-04-05 13:33:00,1.56651,1.56708,1.56597,1.56703,423800001.0
2005-04-05 13:34:00,1.56713,1.56741,1.5659,1.5671,276200000.0
2005-04-05 13:35:00,1.56721,1.5675,1.56639,1.56667,360000002.0
2005-04-05 13:36:00,1.56653,1.56724,1.56625,1.5667,456900000.0
2005-04-05 13:37:00,1.56657,1.56731,1.56609,1.5665,442000001.0
2005-04-05 13:38:00,1.5667,1.56813,1.56666,1.56683,403100001.0
2005-04-05 13:39:00,1.56704,1.56728,1.56641,1.56687,246200001.0
2005-04-05 13:40:00,1.566,1.56721,1.566,1.5666,359700001.0
2005-04-05 13:41:00,1.56726,1.56726,1.56632,1.56672,251100002.0
2005-04-05 13:42:00,1.56653,1.56749,1.56636,1.56705,172500000.0
2005-04-05 13:43:00,1.56622,1.56708,1.56605,1.56703,119000000.0
2005-04-05 13:44:00,1.56621,1.56752,1.56612,1.56663,279500000.0
2005-04-05 13:45:00,1.56668,1.56739,1.56668,1.56706,457200001.0
2005-04-05 13:46:00,1.56662,1.56712,1.56617,1.56647,453600000.0
2005-04-05 13:47:00,1.56627,1.56669,1.56589,1.56622,488300001.0
2005-04-05 13:48:00,1.56631,1.56695,1.56593,1.56664,205100000.0
2005-04-05 13:49:00,1.56667,1.56677,1.56588,1.56632,200400001.0
2005-04-05 13:50:00,1.56632,1.56686,1.56597,1.56664,298300002.0
2005-04-05 13:51:00,1.56611,1.56672,1.56565,1.56629,257700000.0
2005-04-05 13:52:00,1.56603,1.56717,1.56603,1.56663,413600000.0
2005-04-05 13:53:00,1.56651,1.56696,1.56647,1.56662,502000000.0
2005-04-05 13:54:00,1.5662,1.56683,1.56571,1.56683,377200000.0
2005-04-05 13:55:00,1.56688,1.5671,1.56627,1.56672,330600000.0
2005-04-05 13:56:00,1.56638,1.56713,1.56616,1.56685,421400001.0
2005-04-05 13:57:00,1.56692,1.56716,1.56632,1.56685,330900000.0
2005-04-05 13:58:00,1.56633,1.56719,1.56611,1.56709,228000000.0
2005-04-05 13:59:00,1.56637,1.56713,1.56591,1.56685,417500001.0
2005-04-05 14:00:00,1.56688,1.56719,1.56646,1.56679,339200001.0
2005-04-05 14:01:00,1.56671,1.56726,1.56649,1.56673,328600000.0
2005-04-05 14:02:00,1.5668,1.56722,1.56657,1.56666,316700001.0
2005-04-05 14:03:00,1.56699,1.56726,1.56654,1.56692,494300002.0
2005-04-05 14:04:00,1.56703,1.5675,1.56652,1.56681,455300000.0
2005-04-05 14:05:00,1.56704,1.56753,1.56662,1.56698,337500000.0
2005-04-05 14:06:00,1.56691,1.56708,1.56606,1.56624,388000003.0
2005-04-05 14:07:00,1.56684,1.56733,1.56635,1.5665,270100000.0
2005-04-05 14:08:00,1.56614,1.56708,1.56593,1.56695,401400000.0
2005-04-05 14:09:00,1.5663,1.56709,1.5663,1.56694,174800000.0
2005-04-05 14:10:00,1.56677,1.56713,1.5662,1.56674,295900000.0
2005-04-05 14:11:00,1.56684,1.56718,1.56603,1.56693,115000000.0
2005-04-05 14:12:00,1.567,1.56732,1.56597,1.56695,259500003.0
2005-04-05 14:13:00,1.5669,1.56756,1.56654,1.56715,164200000.0
2005-04-05 14:14:00,1.567,1.56739,1.56668,1.56727,223300002.0
2005-04-05 14:15:00,1.56725,1.56757,1.56684,1.56757,354700000.0
2005-04-05 14:16:00,1.56712,1.56793,1.56686,1.56754,166600000.0
2005-04-05 14:17:00,1.56749,1.56776,1.56679,1.56749,658000004.0
2005-04-05 14:18:00,1.56754,1.56839,1.56703,1.56767,342300001.0
2005-04-05 14:19:00,1.56776,1.56817,1.56749,1.56753,402500000.0
2005-04-05 14:20:00,1.56738,1.56798,1.56694,1.56712,198600000.0
2005-04-05 14:21:00,1.5673,1.56767,1.56702,1.5673,349500001.0
2005-04-05 14:22:00,1.56716,1.56791,1.56685,1.56759,602100001.0
2005-04-05 14:23:00,1.56787,1.56839,1.56741,1.56798,157000000.0
2005-04-05 14:24:00,1.56798,1.56825,1.56747,1.56788,470900001.0
2005-04-05 14:25:00,1.56771,1.56838,1.56767,1.56807,573800001.0
2005-04-05 14:26:00,1.56788,1.56936,1.5675,1.56844,592600000.0
2005-04-05 14:27:00,1.5684,1.56879,1.5676,1.56855,432000002.0
2005-04-05 14:28:00,1.56898,1.56937,1.56807,1.56893,48800000.0
2005-04-05 14:29:00,1.56865,1.5692,1.56851,1.5692,63700000.0
2005-04-05 14:30:00,1.56922,1.56942,1.56854,1.56936,57000000.0
2005-04-05 14:31:00,1.56921,1.56937,1.56845,1.56885,27800000.0
2005-04-05 14:32:00,1.56849,1.5688,1.56814,1.56865,33400000.0
2005-04-05 14:33:00,1.56774,1.56842,1.56736,1.56785,28000000.0
2005-04-05 14:34:00,1.56795,1.56836,1.56761,1.56784,36800000.0
2005-04-05 14:35:00,1.56811,1.56811,1.56774,1.56787,32600000.0
2005-04-05 14:36:00,1.56793,1.56829,1.56719,1.56719,43000000.0
2005-04-05 14:37:00,1.56759,1.56816,1.56736,1.56774,40000000.0
2005-04-05 14:38:00,1.56736,1.56816,1.56704,1.56789,30600000.0
2005-04-05 14:39:00,1.56783,1.56819,1.56725,1.56753,37100000.0
2005-04-05 14:40:00,1.56761,1.56815,1.56746,1.56784,42800000.0
2005-04-05 14:41:00,1.56789,1.56791,1.56714,1.56763,102900001.0
2005-04-05 14:42:00,1.56742,1.56782,1.56713,1.56713,27400000.0
2005-04-05 14:43:00,1.56755,1.56795,1.56724,1.5677,30000000.0
2005-04-05 14:44:00,1.56762,1.5679,1.5672,1.56747,60200000.0
2005-04-05 14:45:00,1.56719,1.56774,1.56682,1.56748,49600000.0
2005-04-05 14:46:00,1.56772,1.56812,1.56734,1.56801,39800000.0
2005-04-05 14:47:00,1.56746,1.56776,1.56703,1.5673,35400000.0
2005-04-05 14:48:00,1.56807,1.56825,1.56746,1.56804,30400000.0
2005-04-05 14:49:00,1.56793,1.56808,1.56741,1.56764,40800000.0
2005-04-05 14:50:00,1.56778,1.56814,1.56742,1.56778,30600000.0
2005-04-05 14:51:00,1.56804,1.56804,1.56748,1.5677,32800000.0
2005-04-05 14:52:00,1.56759,1.56843,1.56756,1.56835,32600000.0
2005-04-05 14:53:00,1.5682,1.56878,1.5677,1.56809,26400000.0
2005-04-05 14:54:00,1.56798,1.5685,1.5675,1.56781,25600000.0
2005-04-05 14:55:00,1.5681,1.56847,1.56766,1.56797,73200002.0
2005-04-05 14:56:00,1.56843,1.56862,1.56779,1.56817,41200000.0
2005-04-05 14:57:00,1.56817,1.5691,1.56793,1.56887,34400001.0
2005-04-05 14:58:00,1.56885,1.56926,1.56841,1.56873,51100000.0
2005-04-05 14:59:00,1.56885,1.56916,1.5683,1.56859,41400000.0
2005-04-05 15:00:00,1.56842,1.56865,1.5681,1.56818,50400001.0
2005-04-05 15:01:00,1.56858,1.56869,1.568,1.56827,36700000.0
2005-04-05 15:02:00,1.56804,1.5687,1.56781,1.56866,33900000.0
2005-04-05 15:03:00,1.56849,1.56862,1.56745,1.56816,40000000.0
2005-04-05 15:04:00,1.56846,1.56863,1.56771,1.56832,41100000.0
2005-04-05 15:05:00,1.5679,1.56821,1.5672,1.5672,27400000.0
2005-04-05 15:06:00,1.56781,1.56801,1.56744,1.56766,46400000.0
2005-04-05 15:07:00,1.56775,1.56835,1.56739,1.5679,34600000.0
2005-04-05 15:08:00,1.5678,1.56819,1.56714,1.56809,37200000.0
2005-04-05 15:09:00,1.5678,1.56829,1.56771,1.56812,42200000.0
2005-04-05 15:10:00,1.56771,1.56833,1.56754,1.56775,31600000.0
2005-04-05 15:11:00,1.56719,1.56823,1.56715,1.56781,47000001.0
2005-04-05 15:12:00,1.56781,1.56811,1.5671,1.56773,39800000.0
2005-04-05 15:13:00,1.568,1.56806,1.56729,1.56757,21800000.0
2005-04-05 15:14:00,1.56773,1.56806,1.56753,1.56777,33200000.0
2005-04-05 15:15:00,1.56822,1.56843,1.56759,1.56813,51600001.0
2005-04-05 15:16:00,1.56815,1.56836,1.56785,1.56816,42200000.0
2005-04-05 15:17:00,1.56828,1.56828,1.56748,1.56763,46600000.0
2005-04-05 15:18:00,1.56802,1.5685,1.56747,1.56801,44600000.0
2005-04-05 15:19:00,1.56799,1.56823,1.56779,1.568,20300000.0
2005-04-05 15:20:00,1.56846,1.5688,1.56798,1.56825,22000000.0
2005-04-05 15:21:00,1.56818,1.56852,1.56785,1.56849,31000000.0
2005-04-05 15:22:00,1.56789,1.56859,1.56782,1.56817,36200000.0
2005-04-05 15:23:00,1.5679,1.56828,1.56743,1.56828,35400000.0
2005-04-05 15:24:00,1.56776,1.56876,1.56746,1.56853,33200000.0
2005-04-05 15:25:00,1.56783,1.56866,1.56751,1.56824,27400000.0
2005-04-05 15:26:00,1.56767,1.56843,1.56728,1.56843,32000000.0
2005-04-05 15:27:00,1.56799,1.56859,1.56788,1.56806,34400000.0
2005-04-05 15:28:00,1.56698,1.56849,1.56698,1.56811,60100000.0
2005-04-05 15:29:00,1.5678,1.56801,1.56734,1.56783,42600000.0
2005-04-05 15:30:00,1.56822,1.56831,1.56766,1.56813,26000000.0
2005-04-05 15:31:00,1.56838,1.56873,1.56775,1.56834,40600000.0
2005-04-05 15:32:00,1.56781,1.56864,1.56761,1.56766,52000000.0
2005-04-05 15:33:00,1.56744,1.56838,1.56713,1.56766,47900000.0
2005-04-05 15:34:00,1.56696,1.56736,1.5669,1.56711,27300000.0
2005-04-05 15:35:00,1.56702,1.56773,1.56688,1.56736,32200000.0
2005-04-05 15:36:00,1.56769,1.5681,1.56732,1.56732,37600000.0
2005-04-05 15:37:00,1.56748,1.56769,1.56694,1.56728,33800000.0
2005-04-05 15:38:00,1.56708,1.56746,1.5668,1.56699,53800001.0
2005-04-05 15:39:00,1.56733,1.56741,1.56637,1.5664,24800000.0
2005-04-05 15:40:00,1.56647,1.56701,1.56646,1.56659,27800000.0
2005-04-05 15:41:00,1.56684,1.56692,1.56601,1.56656,38800000.0
2005-04-05 15:42:00,1.56655,1.56671,1.56572,1.56602,36200001.0
2005-04-05 15:43:00,1.56621,1.56648,1.56577,1.56628,43200000.0
2005-04-05 15:44:00,1.56625,1.56656,1.56597,1.56654,28800000.0
2005-04-05 15:45:00,1.56621,1.56691,1.56612,1.56679,48400000.0
2005-04-05 15:46:00,1.5667,1.56698,1.56653,1.56665,30000000.0
2005-04-05 15:47:00,1.56682,1.56707,1.56636,1.56644,50200000.0
2005-04-05 15:48:00,1.56647,1.56707,1.56621,1.56704,31400000.0
2005-04-05 15:49:00,1.56695,1.56707,1.56616,1.56679,57000000.0
2005-04-05 15:50:00,1.56637,1.56681,1.5663,1.56673,33000000.0
2005-04-05 15:51:00,1.56632,1.56683,1.5662,1.56671,26000000.0
2005-04-05 15:52:00,1.56646,1.56684,1.56623,1.56646,36400000.0
2005-04-05 15:53:00,1.56623,1.56693,1.5662,1.56663,42100000.0
2005-04-05 15:54:00,1.56647,1.5669,1.56629,1.56668,26700000.0
2005-04-05 15:55:00,1.56636,1.56685,1.56609,1.56651,33600000.0
2005-04-05 15:56:00,1.56662,1.56694,1.56638,1.56638,41300000.0
2005-04-05 15:57:00,1.56597,1.56656,1.56597,1.56614,37600000.0
2005-04-05 15:58:00,1.56627,1.56637,1.56574,1.56617,23200000.0
2005-04-05 15:59:00,1.56611,1.56649,1.56582,1.56609,29200000.0
2005-04-05 16:00:00,1.56619,1.5666,1.56619,1.56636,21600000.0
2005-04-05 16:01:00,1.56659,1.56674,1.56634,1.56642,33800000.0
2005-04-05 16:02:00,1.56659,1.56676,1.56615,1.56642,38600001.0
2005-04-05 16:03:00,1.56656,1.5667,1.56586,1.56613,48300000.0
2005-04-05 16:04:00,1.56578,1.56645,1.56558,1.56626,44100000.0
2005-04-05 16:05:00,1.56602,1.56669,1.56599,1.56636,31300000.0
2005-04-05 16:06:00,1.56608,1.56625,1.56572,1.56604,35200000.0
2005-04-05 16:07:00,1.56593,1.56623,1.5658,1.56607,49400000.0
2005-04-05 16:08:00,1.56637,1.56637,1.56549,1.56587,39000000.0
2005-04-05 16:09:00,1.56605,1.56657,1.56574,1.56641,29300000.0
2005-04-05 16:10:00,1.5665,1.56703,1.56638,1.56671,28200000.0
2005-04-05 16:11:00,1.56629,1.56679,1.56619,1.56637,37400000.0
2005-04-05 16:12:00,1.56659,1.56671,1.56623,1.56641,60200001.0
2005-04-05 16:13:00,1.56654,1.56678,1.56627,1.56639,33800000.0
2005-04-05 16:14:00,1.56643,1.56675,1.5661,1.56648,62600000.0
2005-04-05 16:15:00,1.56644,1.56663,1.5662,1.5662,32800000.0
2005-04-05 16:16:00,1.5659,1.56632,1.5658,1.56589,24000000.0
2005-04-05 16:17:00,1.56562,1.56603,1.56537,1.56563,24400000.0
2005-04-05 16:18:00,1.56611,1.56611,1.56549,1.56562,31300000.0
2005-04-05 16:19:00,1.56634,1.56634,1.56574,1.56611,61600001.0
2005-04-05 16:20:00,1.56566,1.56636,1.56553,1.56572,59400000.0
2005-04-05 16:21:00,1.56604,1.56649,1.56568,1.56637,54400000.0
2005-04-05 16:22:00,1.56647,1.5668,1.5663,1.56644,37900000.0
2005-04-05 16:23:00,1.5662,1.56663,1.5659,1.56654,25400000.0
2005-04-05 16:24:00,1.56653,1.5667,1.56615,1.56626,30600000.0
2005-04-05 16:25:00,1.56663,1.56663,1.56556,1.56588,37500000.0
2005-04-05 16:26:00,1.56599,1.56671,1.56574,1.56665,49200000.0
2005-04-05 16:27:00,1.56587,1.56681,1.56566,1.56623,40700000.0
2005-04-05 16:28:00,1.56639,1.56686,1.5662,1.56636,56000001.0
2005-04-05 16:29:00,1.56645,1.56698,1.5663,1.56658,49600000.0
2005-04-05 16:30:00,1.5668,1.56712,1.5665,1.56703,54200000.0
2005-04-05 16:31:00,1.56712,1.56717,1.56609,1.56632,31600000.0
2005-04-05 16:32:00,1.56698,1.56698,1.56598,1.5664,36400000.0
2005-04-05 16:33:00,1.56658,1.56671,1.56613,1.56634,36900000.0
2005-04-05 16:34:00,1.56648,1.56668,1.56575,1.56631,45700000.0
2005-04-05 16:35:00,1.56623,1.56652,1.56602,1.56638,44600000.0
2005-04-05 16:36:00,1.56568,1.5662,1.5649,1.56603,64300001.0
2005-04-05 16:37:00,1.56614,1.5662,1.56492,1.56528,57800001.0
2005-04-05 16:38:00,1.56571,1.56631,1.5654,1.56603,51400000.0
2005-04-05 16:39:00,1.566,1.56657,1.56577,1.56657,30400000.0
2005-04-05 16:40:00,1.56622,1.56669,1.56622,1.56633,28400000.0
2005-04-05 16:41:00,1.56575,1.56649,1.56575,1.566,39600001.0
2005-04-05 16:42:00,1.56611,1.56629,1.56564,1.56582,53000000.0
2005-04-05 16:43:00,1.56616,1.5663,1.56545,1.56591,61200000.0
2005-04-05 16:44:00,1.56611,1.56619,1.56523,1.56594,48600000.0
2005-04-05 16:45:00,1.5656,1.56618,1.56549,1.56576,47200000.0
2005-04-05 16:46:00,1.56579,1.566,1.56534,1.56544,49200000.0
2005-04-05 16:47:00,1.56575,1.56666,1.56575,1.56583,30400000.0
2005-04-05 16:48:00,1.56563,1.56601,1.5651,1.56591,43300000.0
2005-04-05 16:49:00,1.56607,1.56607,1.56546,1.5658,42400000.0
2005-04-05 16:50:00,1.56569,1.56581,1.56498,1.56522,41000000.0
2005-04-05 16:51:00,1.56516,1.56546,1.56494,1.56546,33400000.0
2005-04-05 16:52:00,1.56521,1.56535,1.56493,1.56516,50200001.0
2005-04-05 16:53:00,1.56504,1.56537,1.56452,1.56525,62600000.0
2005-04-05 16:54:00,1.56534,1.5656,1.56522,1.56538,51600001.0
2005-04-05 16:55:00,1.56554,1.56591,1.56537,1.5658,35400000.0
2005-04-05 16:56:00,1.56586,1.56604,1.56531,1.56594,39900000.0
2005-04-05 16:57:00,1.56593,1.56617,1.56549,1.56576,35400000.0
2005-04-05 16:58:00,1.56531,1.56569,1.56515,1.56544,31600000.0
2005-04-05 16:59:00,1.5657,1.56577,1.56502,1.56539,26800000.0
2005-04-05 17:00:00,1.56545,1.56583,1.56514,1.56535,72100000.0
2005-04-05 17:01:00,1.56507,1.56548,1.56469,1.56509,48300000.0
2005-04-05 17:02:00,1.5649,1.56563,1.56487,1.56561,35200000.0
2005-04-05 17:03:00,1.56584,1.56586,1.56492,1.56532,31800000.0
2005-04-05 17:04:00,1.56524,1.56548,1.56486,1.5653,38000000.0
2005-04-05 17:05:00,1.56484,1.56567,1.5644,1.56567,24200000.0
2005-04-05 17:06:00,1.56539,1.56557,1.56487,1.56525,45600000.0
2005-04-05 17:07:00,1.56508,1.5655,1.5649,1.56498,45500000.0
2005-04-05 17:08:00,1.56523,1.56567,1.56475,1.56536,38000000.0
2005-04-05 17:09:00,1.56516,1.56571,1.56496,1.56533,54600000.0
2005-04-05 17:10:00,1.5653,1.5658,1.56528,1.56555,48100000.0
2005-04-05 17:11:00,1.56551,1.5657,1.56527,1.5656,32800000.0
2005-04-05 17:12:00,1.56557,1.5659,1.56511,1.56559,32600000.0
2005-04-05 17:13:00,1.56565,1.56575,1.5652,1.56562,25000000.0
2005-04-05 17:14:00,1.56528,1.56573,1.56523,1.56528,52200000.0
2005-04-05 17:15:00,1.56543,1.56576,1.5651,1.56539,34900000.0
2005-04-05 17:16:00,1.56555,1.56576,1.5653,1.56552,31800000.0
2005-04-05 17:17:00,1.5658,1.56606,1.56528,1.56583,23200000.0
2005-04-05 17:18:00,1.56606,1.56649,1.56566,1.56626,44200001.0
2005-04-05 17:19:00,1.56587,1.56633,1.56574,1.56633,29200000.0
2005-04-05 17:20:00,1.56648,1.56656,1.5659,1.56616,33000000.0
2005-04-05 17:21:00,1.5668,1.56699,1.56596,1.56661,40000000.0
2005-04-05 17:22:00,1.5664,1.56676,1.5664,1.5666,36600000.0
2005-04-05 17:23:00,1.56607,1.56665,1.566,1.56634,35200000.0
2005-04-05 17:24:00,1.56646,1.56655,1.56581,1.56603,35300000.0
2005-04-05 17:25:00,1.56616,1.56665,1.56591,1.56632,39300000.0
2005-04-05 17:26:00,1.56651,1.56683,1.56624,1.56639,42800000.0
2005-04-05 17:27:00,1.56664,1.56676,1.56611,1.56634,25600000.0
2005-04-05 17:28:00,1.56652,1.56657,1.56574,1.56604,36600000.0
2005-04-05 17:29:00,1.56603,1.56624,1.56555,1.566,33500000.0
2005-04-05 17:30:00,1.56606,1.56606,1.56561,1.56574,44400000.0
2005-04-05 17:31:00,1.56635,1.5665,1.56601,1.56628,34200000.0
2005-04-05 17:32:00,1.56612,1.5664,1.56596,1.56617,35400000.0
2005-04-05 17:33:00,1.56609,1.5663,1.56576,1.5661,46600000.0
2005-04-05 17:34:00,1.56605,1.56669,1.566,1.56627,49800000.0
2005-04-05 17:35:00,1.566,1.56644,1.56586,1.56644,37600000.0
2005-04-05 17:36:00,1.56633,1.56667,1.56603,1.56603,63600000.0
2005-04-05 17:37:00,1.56599,1.56663,1.56585,1.56645,46200000.0
2005-04-05 17:38:00,1.56639,1.56665,1.56602,1.56602,41600000.0
2005-04-05 17:39:00,1.56628,1.56638,1.56614,1.56632,30600000.0
2005-04-05 17:40:00,1.56608,1.56646,1.56606,1.56629,42300000.0
2005-04-05 17:41:00,1.56618,1.56618,1.56575,1.56579,43900000.0
2005-04-05 17:42:00,1.56627,1.56632,1.56528,1.56537,33400000.0
2005-04-05 17:43:00,1.56597,1.56626,1.5655,1.5655,42400000.0
2005-04-05 17:44:00,1.56552,1.56615,1.56529,1.56558,45000000.0
2005-04-05 17:45:00,1.56559,1.56576,1.56511,1.56561,33200000.0
2005-04-05 17:46:00,1.5656,1.56576,1.56519,1.56552,45800000.0
2005-04-05 17:47:00,1.5654,1.56593,1.56529,1.56561,23200000.0
2005-04-05 17:48:00,1.56512,1.56594,1.56505,1.56579,51000000.0
2005-04-05 17:49:00,1.56583,1.56589,1.56488,1.56543,28000000.0
2005-04-05 17:50:00,1.56528,1.56533,1.56503,1.56523,28400000.0
2005-04-05 17:51:00,1.56503,1.56557,1.56494,1.56515,32800000.0
2005-04-05 17:52:00,1.56525,1.56571,1.56514,1.5656,16000000.0
2005-04-05 17:53:00,1.56575,1.56597,1.5655,1.56565,35200000.0
2005-04-05 17:54:00,1.56545,1.56582,1.5651,1.5654,31200000.0
2005-04-05 17:55:00,1.56552,1.56557,1.56462,1.56525,43400000.0
2005-04-05 17:56:00,1.56505,1.56547,1.56501,1.56524,32700000.0
2005-04-05 17:57:00,1.56557,1.56595,1.56477,1.56547,30000000.0
2005-04-05 17:58:00,1.56612,1.56612,1.5652,1.56575,31400000.0
2005-04-05 17:59:00,1.56533,1.56606,1.56533,1.56558,37000000.0
2005-04-05 18:00:00,1.56604,1.56604,1.5652,1.56581,65400000.0
2005-04-05 18:01:00,1.56614,1.56614,1.56552,1.5657,42000000.0
2005-04-05 18:02:00,1.56572,1.56621,1.56557,1.56564,35000000.0
2005-04-05 18:03:00,1.56568,1.56591,1.56536,1.56536,52800001.0
2005-04-05 18:04:00,1.56608,1.56619,1.56544,1.56616,45400000.0
2005-04-05 18:05:00,1.56636,1.56636,1.56553,1.56553,25600000.0
2005-04-05 18:06:00,1.56638,1.5664,1.56592,1.56613,52900000.0
2005-04-05 18:07:00,1.56643,1.56643,1.56525,1.5657,43100000.0
2005-04-05 18:08:00,1.56552,1.56659,1.56552,1.56625,34800000.0
2005-04-05 18:09:00,1.56637,1.56656,1.56612,1.56641,39400000.0
2005-04-05 18:10:00,1.56562,1.56621,1.56537,1.566,33000000.0
2005-04-05 18:11:00,1.5662,1.56632,1.56584,1.56632,43400000.0
2005-04-05 18:12:00,1.56626,1.56646,1.56578,1.5658,23200000.0
2005-04-05 18:13:00,1.56621,1.56658,1.56545,1.56549,40300000.0
2005-04-05 18:14:00,1.56542,1.56652,1.56542,1.56636,20600000.0
2005-04-05 18:15:00,1.56576,1.56673,1.56574,1.56661,40600000.0
2005-04-05 18:16:00,1.56596,1.56678,1.56596,1.56622,31400000.0
2005-04-05 18:17:00,1.56652,1.56669,1.5659,1.56619,43700000.0
2005-04-05 18:18:00,1.56612,1.56671,1.56612,1.56652,34300000.0
2005-04-05 18:19:00,1.56653,1.56653,1.5658,1.56592,29600000.0
2005-04-05 18:20:00,1.56609,1.56649,1.56586,1.5663,27600000.0
2005-04-05 18:21:00,1.56629,1.56667,1.56605,1.56652,51800001.0
2005-04-05 18:22:00,1.56655,1.56658,1.56572,1.56594,25400000.0
2005-04-05 18:23:00,1.56629,1.56658,1.56586,1.56658,26900000.0
2005-04-05 18:24:00,1.56648,1.56672,1.56608,1.56616,32400000.0
2005-04-05 18:25:00,1.56674,1.56677,1.56592,1.56625,37200000.0
2005-04-05 18:26:00,1.56615,1.56635,1.5659,1.56621,37600000.0
2005-04-05 18:27:00,1.56602,1.56619,1.56553,1.56591,47600000.0
2005-04-05 18:28:00,1.56567,1.5664,1.56555,1.56584,43500000.0
2005-04-05 18:29:00,1.56569,1.56612,1.56555,1.56601,22700000.0
2005-04-05 18:30:00,1.56605,1.56614,1.56563,1.56603,34800000.0
2005-04-05 18:31:00,1.56611,1.56685,1.56599,1.56679,33700000.0
2005-04-05 18:32:00,1.56692,1.5672,1.56647,1.56674,18600000.0
2005-04-05 18:33:00,1.56712,1.56712,1.5664,1.56659,37200000.0
2005-04-05 18:34:00,1.5664,1.56703,1.56619,1.56684,32200000.0
2005-04-05 18:35:00,1.56688,1.56708,1.56614,1.56648,53900000.0
2005-04-05 18:36:00,1.56641,1.56667,1.56608,1.56608,54000000.0
2005-04-05 18:37:00,1.56611,1.56629,1.56571,1.56589,34200000.0
2005-04-05 18:38:00,1.56599,1.56639,1.56591,1.56639,19200000.0
2005-04-05 18:39:00,1.56654,1.56681,1.56603,1.56635,18200000.0
2005-04-05 18:40:00,1.5666,1.56682,1.56578,1.56635,23400000.0
2005-04-05 18:41:00,1.56629,1.56675,1.56627,1.56675,44200000.0
2005-04-05 18:42:00,1.56642,1.56649,1.56605,1.56638,45600000.0
2005-04-05 18:43:00,1.56637,1.56684,1.56581,1.56581,39700000.0
2005-04-05 18:44:00,1.56655,1.5666,1.56602,1.56602,42800000.0
2005-04-05 18:45:00,1.56683,1.56687,1.56634,1.56642,79200000.0
2005-04-05 18:46:00,1.56652,1.56665,1.56598,1.56626,31000000.0
2005-04-05 18:47:00,1.56671,1.56673,1.56631,1.56639,25800000.0
2005-04-05 18:48:00,1.56618,1.56665,1.56581,1.56588,33800000.0
2005-04-05 18:49:00,1.56664,1.56664,1.5659,1.56637,28200000.0
2005-04-05 18:50:00,1.56641,1.56714,1.56621,1.56702,47100000.0
2005-04-05 18:51:00,1.56702,1.56728,1.56657,1.56714,39300000.0
2005-04-05 18:52:00,1.56677,1.56725,1.56669,1.5671,88000002.0
2005-04-05 18:53:00,1.56723,1.56749,1.5669,1.56717,33000000.0
2005-04-05 18:54:00,1.56686,1.56744,1.56659,1.56733,30800000.0
2005-04-05 18:55:00,1.56697,1.56734,1.5663,1.56681,44900000.0
2005-04-05 18:56:00,1.56681,1.56704,1.5664,1.5664,37200000.0
2005-04-05 18:57:00,1.56684,1.56701,1.56659,1.56679,28200000.0
2005-04-05 18:58:00,1.56669,1.56701,1.56638,1.5668,33000000.0
2005-04-05 18:59:00,1.56721,1.56733,1.56634,1.56647,51600001.0
2005-04-05 19:00:00,1.56693,1.56709,1.56638,1.56666,40800000.0
2005-04-05 19:01:00,1.56736,1.56741,1.56649,1.56649,46200000.0
2005-04-05 19:02:00,1.56661,1.56703,1.56661,1.56703,39200000.0
2005-04-05 19:03:00,1.56666,1.5673,1.56652,1.56727,61800000.0
2005-04-05 19:04:00,1.56689,1.56713,1.56678,1.56698,35900000.0
2005-04-05 19:05:00,1.56727,1.56734,1.56657,1.56695,29000000.0
2005-04-05 19:06:00,1.56664,1.56708,1.56647,1.56688,28200000.0
2005-04-05 19:07:00,1.56661,1.56709,1.56642,1.56697,46400000.0
2005-04-05 19:08:00,1.56629,1.56695,1.56624,1.56678,34800000.0
2005-04-05 19:09:00,1.56633,1.56696,1.5662,1.56669,33000000.0
2005-04-05 19:10:00,1.56701,1.56714,1.56659,1.56659,61000000.0
2005-04-05 19:11:00,1.56674,1.56727,1.56659,1.56659,29200000.0
2005-04-05 19:12:00,1.56635,1.56726,1.56635,1.56715,36400001.0
2005-04-05 19:13:00,1.56746,1.56757,1.56701,1.56754,49000000.0
2005-04-05 19:14:00,1.56716,1.56747,1.56694,1.56747,38700000.0
2005-04-05 19:15:00,1.5672,1.56731,1.5667,1.56679,31600000.0
2005-04-05 19:16:00,1.56612,1.56703,1.56591,1.56677,33000000.0
2005-04-05 19:17:00,1.56623,1.56666,1.56608,1.56631,49600001.0
2005-04-05 19:18:00,1.56612,1.56668,1.56576,1.56668,36300000.0
2005-04-05 19:19:00,1.56677,1.56677,1.56567,1.56648,32200000.0
2005-04-05 19:20:00,1.56617,1.56647,1.56554,1.56583,55200000.0
2005-04-05 19:21:00,1.56553,1.56617,1.56553,1.56598,25400000.0
2005-04-05 19:22:00,1.56576,1.56638,1.56549,1.56629,38500000.0
2005-04-05 19:23:00,1.56572,1.56629,1.56529,1.56629,44100000.0
2005-04-05 19:24:00,1.56637,1.56637,1.56572,1.56612,31400000.0
2005-04-05 19:25:00,1.56628,1.56633,1.56592,1.5663,28000000.0
2005-04-05 19:26:00,1.56556,1.56627,1.5654,1.56598,30400000.0
2005-04-05 19:27:00,1.56638,1.56664,1.566,1.56627,42200000.0
2005-04-05 19:28:00,1.56657,1.56679,1.56527,1.56619,42800000.0
2005-04-05 19:29:00,1.56636,1.56655,1.56571,1.56623,29400000.0
2005-04-05 19:30:00,1.56701,1.56711,1.56638,1.56676,46300000.0
2005-04-05 19:31:00,1.56666,1.56684,1.56601,1.56684,43400000.0
2005-04-05 19:32:00,1.56669,1.56706,1.56661,1.5669,42100000.0
2005-04-05 19:33:00,1.56713,1.56741,1.56634,1.56715,31600000.0
2005-04-05 19:34:00,1.56728,1.56746,1.56695,1.56722,27600000.0
2005-04-05 19:35:00,1.5672,1.56754,1.56643,1.56733,28800000.0
2005-04-05 19:36:00,1.5672,1.56759,1.56686,1.56726,26000000.0
2005-04-05 19:37:00,1.56761,1.56761,1.56674,1.56674,26800000.0
2005-04-05 19:38:00,1.56618,1.56732,1.56618,1.56713,35200000.0
2005-04-05 19:39:00,1.56741,1.56741,1.56691,1.56709,37600000.0
2005-04-05 19:40:00,1.56674,1.56741,1.56646,1.56646,34800000.0
2005-04-05 19:41:00,1.56705,1.56768,1.56695,1.56746,33400000.0
2005-04-05 19:42:00,1.56722,1.5678,1.56693,1.5678,30600000.0
2005-04-05 19:43:00,1.56769,1.56769,1.56709,1.56741,37200001.0
2005-04-05 19:44:00,1.56751,1.5676,1.5666,1.56701,38200000.0
2005-04-05 19:45:00,1.56677,1.56732,1.56677,1.56707,35400000.0
2005-04-05 19:46:00,1.56711,1.56762,1.56706,1.56722,56200001.0
2005-04-05 19:47:00,1.56732,1.56739,1.56685,1.56733,39000000.0
2005-04-05 19:48:00,1.56739,1.56755,1.5672,1.56742,47000000.0
2005-04-05 19:49:00,1.56722,1.56722,1.56671,1.56692,20800000.0
2005-04-05 19:50:00,1.56718,1.56738,1.56672,1.56674,43400000.0
2005-04-05 19:51:00,1.56672,1.56723,1.56649,1.56718,44800000.0
2005-04-05 19:52:00,1.56667,1.56718,1.56654,1.56702,30400000.0
2005-04-05 19:53:00,1.56687,1.56751,1.56686,1.56718,54400000.0
2005-04-05 19:54:00,1.56746,1.56759,1.56696,1.56729,19600000.0
2005-04-05 19:55:00,1.56711,1.56763,1.56695,1.56745,17000000.0
2005-04-05 19:56:00,1.56719,1.56744,1.56677,1.56715,48500001.0
2005-04-05 19:57:00,1.56772,1.56776,1.56708,1.56729,40100000.0
2005-04-05 19:58:00,1.56681,1.56772,1.56681,1.56736,20800000.0
2005-04-05 19:59:00,1.56715,1.56789,1.56697,1.56749,41300000.0
2005-04-05 20:00:00,1.56721,1.56785,1.56696,1.56713,52400001.0
2005-04-05 20:01:00,1.56743,1.56791,1.56718,1.56733,63800001.0
2005-04-05 20:02:00,1.56744,1.56763,1.56716,1.56743,44800000.0
2005-04-05 20:03:00,1.56793,1.56793,1.56658,1.56675,18800000.0
2005-04-05 20:04:00,1.56701,1.56747,1.56673,1.5671,55200001.0
2005-04-05 20:05:00,1.56635,1.56731,1.56625,1.56695,39400000.0
2005-04-05 20:06:00,1.56692,1.56716,1.56654,1.56665,40600000.0
2005-04-05 20:07:00,1.56649,1.56693,1.56609,1.56654,39800001.0
2005-04-05 20:08:00,1.56661,1.5668,1.56621,1.56622,25600000.0
2005-04-05 20:09:00,1.56678,1.56698,1.5662,1.56653,29800000.0
2005-04-05 20:10:00,1.56598,1.56665,1.56598,1.56657,50300000.0
2005-04-05 20:11:00,1.5667,1.56715,1.56641,1.56689,23200000.0
2005-04-05 20:12:00,1.56662,1.56716,1.56652,1.56713,44800000.0
2005-04-05 20:13:00,1.56628,1.56736,1.56616,1.56718,38800000.0
2005-04-05 20:14:00,1.56704,1.5672,1.5665,1.56694,36000000.0
2005-04-05 20:15:00,1.56695,1.56715,1.56663,1.5668,38200001.0
2005-04-05 20:16:00,1.56739,1.56766,1.567,1.56721,43600001.0
2005-04-05 20:17:00,1.56728,1.56752,1.56648,1.56721,50200000.0
2005-04-05 20:18:00,1.56723,1.56749,1.56676,1.56687,33800000.0
2005-04-05 20:19:00,1.56754,1.56769,1.56667,1.56759,45200000.0
2005-04-05 20:20:00,1.56754,1.56763,1.56691,1.56743,30400000.0
2005-04-05 20:21:00,1.56741,1.56757,1.56692,1.5672,35600000.0
2005-04-05 20:22:00,1.56699,1.56738,1.56662,1.56738,43000000.0
2005-04-05 20:23:00,1.56771,1.56799,1.56727,1.56756,47000000.0
2005-04-05 20:24:00,1.56785,1.56793,1.56693,1.56707,32800000.0
2005-04-05 20:25:00,1.56767,1.56767,1.56685,1.56718,50700000.0
2005-04-05 20:26:00,1.56785,1.56785,1.56695,1.56718,40600000.0
2005-04-05 20:27:00,1.56739,1.5676,1.56668,1.56729,57600000.0
2005-04-05 20:28:00,1.56725,1.56771,1.56723,1.56755,28600000.0
2005-04-05 20:29:00,1.56728,1.56755,1.56639,1.56741,33500000.0
2005-04-05 20:30:00,1.5675,1.56752,1.56628,1.56682,25200000.0
2005-04-05 20:31:00,1.56687,1.5675,1.56687,1.56741,45000000.0
2005-04-05 20:32:00,1.56697,1.56723,1.5667,1.56679,54400000.0
2005-04-05 20:33:00,1.56746,1.56746,1.56688,1.56728,37800000.0
2005-04-05 20:34:00,1.56705,1.56723,1.56664,1.56691,69000000.0
2005-04-05 20:35:00,1.5671,1.56734,1.56658,1.56689,40800000.0
2005-04-05 20:36:00,1.56683,1.56734,1.56667,1.56712,59800000.0
2005-04-05 20:37:00,1.5671,1.56724,1.56657,1.56684,42700000.0
2005-04-05 20:38:00,1.56729,1.56729,1.56664,1.56709,43600000.0
2005-04-05 20:39:00,1.56692,1.56735,1.56685,1.56703,40800000.0
2005-04-05 20:40:00,1.56732,1.56766,1.56666,1.56734,27600000.0
2005-04-05 20:41:00,1.56719,1.56727,1.56673,1.56726,42400000.0
2005-04-05 20:42:00,1.56726,1.56771,1.5672,1.56759,39000000.0
2005-04-05 20:43:00,1.56742,1.56756,1.56699,1.56706,29100000.0
2005-04-05 20:44:00,1.56725,1.56797,1.56684,1.56771,31200001.0
2005-04-05 20:45:00,1.56773,1.56807,1.56729,1.56777,38400000.0
2005-04-05 20:46:00,1.56812,1.56816,1.56748,1.56785,38000000.0
2005-04-05 20:47:00,1.56799,1.56815,1.56725,1.56766,32400000.0
2005-04-05 20:48:00,1.56721,1.56797,1.5672,1.56767,33600000.0
2005-04-05 20:49:00,1.56734,1.5678,1.56707,1.56758,32600000.0
2005-04-05 20:50:00,1.56699,1.56752,1.56681,1.56737,32600000.0
2005-04-05 20:51:00,1.56726,1.56831,1.56726,1.56814,22800000.0
2005-04-05 20:52:00,1.56791,1.56872,1.56768,1.56855,33000000.0
2005-04-05 20:53:00,1.5684,1.56887,1.5684,1.56884,39800000.0
2005-04-05 20:54:00,1.56803,1.56875,1.56803,1.56839,53800000.0
2005-04-05 20:55:00,1.5687,1.56876,1.56785,1.56855,26000000.0
2005-04-05 20:56:00,1.56891,1.56891,1.5681,1.56847,37200000.0
2005-04-05 20:57:00,1.56831,1.56868,1.56791,1.56801,20200000.0
2005-04-05 20:58:00,1.56831,1.56902,1.56829,1.56868,33000000.0
2005-04-05 20:59:00,1.56837,1.56906,1.56814,1.56852,51800001.0
2005-04-05 21:00:00,1.5684,1.56857,1.56759,1.56824,28400000.0
2005-04-05 21:01:00,1.56878,1.56893,1.5678,1.5678,28800000.0
2005-04-05 21:02:00,1.56849,1.56879,1.56752,1.56821,63600000.0
2005-04-05 21:03:00,1.56827,1.5685,1.56796,1.56841,33400000.0
2005-04-05 21:04:00,1.56799,1.56853,1.56792,1.56853,44400000.0
2005-04-05 21:05:00,1.56799,1.56836,1.56793,1.56823,48500000.0
2005-04-05 21:06:00,1.56793,1.5682,1.56771,1.56817,37600000.0
2005-04-05 21:07:00,1.56841,1.56843,1.56797,1.56829,23000000.0
2005-04-05 21:08:00,1.56848,1.56848,1.56681,1.56711,39600000.0
2005-04-05 21:09:00,1.56737,1.56822,1.56721,1.56816,39000000.0
2005-04-05 21:10:00,1.56802,1.56812,1.56773,1.56797,44700000.0
2005-04-05 21:11:00,1.56811,1.56821,1.56743,1.56749,32800000.0
2005-04-05 21:12:00,1.56757,1.5679,1.5674,1.56778,37000000.0
2005-04-05 21:13:00,1.56801,1.56825,1.5676,1.56768,50500000.0
2005-04-05 21:14:00,1.56735,1.56765,1.56688,1.56756,37000000.0
2005-04-05 21:15:00,1.56728,1.56774,1.56708,1.56756,44400000.0
2005-04-05 21:16:00,1.56732,1.56796,1.56726,1.56772,33200000.0
2005-04-05 21:17:00,1.56776,1.56789,1.56702,1.56712,44800000.0
2005-04-05 21:18:00,1.56711,1.56722,1.56635,1.56635,25400000.0
2005-04-05 21:19:00,1.56644,1.56774,1.5664,1.56735,43300001.0
2005-04-05 21:20:00,1.56713,1.5676,1.56688,1.56714,46700000.0
2005-04-05 21:21:00,1.56735,1.56741,1.56596,1.56607,47200000.0
2005-04-05 21:22:00,1.56661,1.5678,1.56661,1.56729,48600000.0
2005-04-05 21:23:00,1.56726,1.56743,1.56663,1.56663,42500000.0
2005-04-05 21:24:00,1.5666,1.56763,1.56637,1.56742,52700000.0
2005-04-05 21:25:00,1.56763,1.56786,1.56704,1.56704,39000000.0
2005-04-05 21:26:00,1.56725,1.56781,1.56713,1.5676,38500000.0
2005-04-05 21:27:00,1.56725,1.5675,1.56683,1.56706,36300000.0
2005-04-05 21:28:00,1.56661,1.56715,1.56636,1.56674,40000000.0
2005-04-05 21:29:00,1.56689,1.5675,1.56671,1.56732,34400000.0
2005-04-05 21:30:00,1.56759,1.56767,1.56705,1.56705,37600000.0
2005-04-05 21:31:00,1.56757,1.56757,1.56645,1.56645,35800000.0
2005-04-05 21:32:00,1.56727,1.56736,1.56681,1.567,27000000.0
2005-04-05 21:33:00,1.56711,1.56759,1.56678,1.56729,46000000.0
2005-04-05 21:34:00,1.56729,1.56736,1.56645,1.56693,30000000.0
2005-04-05 21:35:00,1.56706,1.56759,1.56661,1.56759,38600000.0
2005-04-05 21:36:00,1.56666,1.5673,1.56619,1.56683,44600000.0
2005-04-05 21:37:00,1.56709,1.56723,1.56652,1.56675,38600000.0
2005-04-05 21:38:00,1.56687,1.56723,1.56661,1.56712,44600001.0
2005-04-05 21:39:00,1.56692,1.56732,1.56692,1.56709,49900000.0
2005-04-05 21:40:00,1.56671,1.56705,1.56664,1.56672,28400000.0
2005-04-05 21:41:00,1.56714,1.56726,1.56614,1.56625,33600000.0
2005-04-05 21:42:00,1.56652,1.56688,1.56557,1.56557,19600000.0
2005-04-05 21:43:00,1.567,1.56719,1.56666,1.56666,26000000.0
2005-04-05 21:44:00,1.56655,1.56743,1.56655,1.56719,22200000.0
2005-04-05 21:45:00,1.56645,1.56715,1.56635,1.56683,44000000.0
2005-04-05 21:46:00,1.5674,1.56762,1.56692,1.56735,48600000.0
2005-04-05 21:47:00,1.56683,1.56747,1.56677,1.56734,36400001.0
2005-04-05 21:48:00,1.56744,1.56744,1.56657,1.56715,55300000.0
2005-04-05 21:49:00,1.56724,1.56734,1.56674,1.56709,52400002.0
2005-04-05 21:50:00,1.56721,1.56739,1.56689,1.56713,44600000.0
2005-04-05 21:51:00,1.56659,1.56707,1.56657,1.56689,49600000.0
2005-04-05 21:52:00,1.56671,1.56684,1.56614,1.56633,44000000.0
2005-04-05 21:53:00,1.56661,1.56686,1.56586,1.56587,45200001.0
2005-04-05 21:54:00,1.56577,1.5666,1.56577,1.56629,48000000.0
2005-04-05 21:55:00,1.56611,1.56638,1.56527,1.56527,43900000.0
2005-04-05 21:56:00,1.56504,1.56556,1.565,1.56544,37000000.0
2005-04-05 21:57:00,1.56499,1.56567,1.56474,1.56557,50400000.0
2005-04-05 21:58:00,1.56573,1.56587,1.56506,1.56506,36800000.0
2005-04-05 21:59:00,1.56568,1.56601,1.56521,1.5655,29000000.0
2005-04-05 22:00:00,1.56569,1.56628,1.56569,1.56573,42900000.0
2005-04-05 22:01:00,1.56511,1.56644,1.56511,1.56628,46600000.0
2005-04-05 22:02:00,1.56555,1.56582,1.56533,1.56547,28200000.0
2005-04-05 22:03:00,1.56566,1.56602,1.56538,1.56602,34800000.0
2005-04-05 22:04:00,1.56598,1.56598,1.56558,1.56558,33200000.0
2005-04-05 22:05:00,1.56566,1.56615,1.56551,1.56581,35200000.0
2005-04-05 22:06:00,1.56579,1.56595,1.56529,1.56551,44400000.0
2005-04-05 22:07:00,1.56573,1.56597,1.56536,1.56566,51200001.0
2005-04-05 22:08:00,1.56513,1.56605,1.56513,1.56588,25400000.0
2005-04-05 22:09:00,1.56528,1.5659,1.56488,1.56573,25000000.0
2005-04-05 22:10:00,1.56563,1.56605,1.56556,1.56584,64700001.0
2005-04-05 22:11:00,1.56575,1.56594,1.56554,1.56554,34100000.0
2005-04-05 22:12:00,1.56516,1.56578,1.56516,1.56559,29400000.0
2005-04-05 22:13:00,1.56574,1.56592,1.56534,1.56548,30600000.0
2005-04-05 22:14:00,1.56521,1.56603,1.56521,1.5658,59400000.0
2005-04-05 22:15:00,1.56602,1.56626,1.56538,1.56612,46800000.0
2005-04-05 22:16:00,1.56573,1.56596,1.56546,1.56558,37800000.0
2005-04-05 22:17:00,1.56559,1.56594,1.56507,1.56594,18400000.0
2005-04-05 22:18:00,1.5652,1.566,1.5652,1.5659,28000000.0
2005-04-05 22:19:00,1.56525,1.56619,1.56525,1.56607,37800000.0
2005-04-05 22:20:00,1.56548,1.56606,1.56544,1.56597,54100000.0
2005-04-05 22:21:00,1.56569,1.56602,1.56546,1.56589,40000000.0
2005-04-05 22:22:00,1.56602,1.5661,1.56564,1.56577,56600001.0
2005-04-05 22:23:00,1.56589,1.56604,1.56532,1.56538,38800001.0
2005-04-05 22:24:00,1.56602,1.56614,1.56555,1.56614,55600001.0
2005-04-05 22:25:00,1.56557,1.56576,1.56551,1.56551,47000001.0
2005-04-05 22:26:00,1.56485,1.56592,1.56485,1.5659,26200000.0
2005-04-05 22:27:00,1.56546,1.56601,1.5652,1.56578,38700000.0
2005-04-05 22:28:00,1.56578,1.56602,1.56554,1.56558,46300000.0
2005-04-05 22:29:00,1.56543,1.56559,1.56526,1.56543,22000000.0
2005-04-05 22:30:00,1.56541,1.56595,1.56519,1.56595,43800000.0
2005-04-05 22:31:00,1.56547,1.5658,1.56475,1.56556,29000000.0
2005-04-05 22:32:00,1.56583,1.56595,1.56493,1.56493,50800000.0
2005-04-05 22:33:00,1.56508,1.56563,1.565,1.56542,37600000.0
2005-04-05 22:34:00,1.56593,1.56615,1.56555,1.5657,42000000.0
2005-04-05 22:35:00,1.56568,1.56596,1.56547,1.56567,55100001.0
2005-04-05 22:36:00,1.56535,1.56588,1.5652,1.5652,43400000.0
2005-04-05 22:37:00,1.56585,1.56601,1.56535,1.56566,46400001.0
2005-04-05 22:38:00,1.56556,1.56596,1.56516,1.56537,50000000.0
2005-04-05 22:39:00,1.56566,1.56589,1.56526,1.56529,40200000.0
2005-04-05 22:40:00,1.56559,1.56562,1.56496,1.56496,36400000.0
2005-04-05 22:41:00,1.5654,1.56568,1.56461,1.56496,29000000.0
2005-04-05 22:42:00,1.56569,1.56579,1.56496,1.56505,27400000.0
2005-04-05 22:43:00,1.56526,1.56552,1.5652,1.56552,39500000.0
2005-04-05 22:44:00,1.56482,1.56538,1.56478,1.56535,44600000.0
2005-04-05 22:45:00,1.56561,1.56568,1.56509,1.56522,32800000.0
2005-04-05 22:46:00,1.56507,1.56542,1.56493,1.56509,29600000.0
2005-04-05 22:47:00,1.56542,1.56555,1.56487,1.56507,41800000.0
2005-04-05 22:48:00,1.56479,1.5653,1.56479,1.56508,25400000.0
2005-04-05 22:49:00,1.56481,1.56513,1.56454,1.56509,24600000.0
2005-04-05 22:50:00,1.56496,1.56513,1.56451,1.56506,23300000.0
2005-04-05 22:51:00,1.56501,1.56571,1.56465,1.56569,33000000.0
2005-04-05 22:52:00,1.5656,1.56575,1.56513,1.56541,51200001.0
2005-04-05 22:53:00,1.56588,1.56632,1.5653,1.56615,44100000.0
2005-04-05 22:54:00,1.56559,1.56642,1.56553,1.56633,33000000.0
2005-04-05 22:55:00,1.56636,1.56636,1.56577,1.56584,43900000.0
2005-04-05 22:56:00,1.56584,1.5661,1.56559,1.56594,30200000.0
2005-04-05 22:57:00,1.5659,1.56634,1.56571,1.56596,45400000.0
2005-04-05 22:58:00,1.56602,1.56637,1.56578,1.56608,47400000.0
2005-04-05 22:59:00,1.56615,1.56652,1.56579,1.56605,40000000.0
2005-04-05 23:00:00,1.56597,1.56614,1.56567,1.56575,33200000.0
2005-04-05 23:01:00,1.56573,1.56624,1.56564,1.56622,42400000.0
2005-04-05 23:02:00,1.56547,1.56617,1.56547,1.56602,41500000.0
2005-04-05 23:03:00,1.56612,1.56612,1.5655,1.56555,55200000.0
2005-04-05 23:04:00,1.56562,1.56583,1.56539,1.56583,22000000.0
2005-04-05 23:05:00,1.5655,1.56604,1.56531,1.56596,34700000.0
2005-04-05 23:06:00,1.56545,1.5662,1.56525,1.5662,38700000.0
2005-04-05 23:07:00,1.56559,1.56617,1.56559,1.56608,22000000.0
2005-04-05 23:08:00,1.56586,1.5666,1.56586,1.56639,51800000.0
2005-04-05 23:09:00,1.56633,1.56659,1.56589,1.56599,32600000.0
2005-04-05 23:10:00,1.56571,1.5662,1.56539,1.56596,27800000.0
2005-04-05 23:11:00,1.56574,1.5663,1.5653,1.5663,48700000.0
2005-04-05 23:12:00,1.56669,1.5668,1.56607,1.56641,34400000.0
2005-04-05 23:13:00,1.56502,1.56593,1.56502,1.56557,45200000.0
2005-04-05 23:14:00,1.56629,1.56643,1.56568,1.56603,29200000.0
2005-04-05 23:15:00,1.56578,1.56616,1.56526,1.56599,43600000.0
2005-04-05 23:16:00,1.56521,1.56597,1.56513,1.56582,49400000.0
2005-04-05 23:17:00,1.56603,1.56603,1.5653,1.56562,25000000.0
2005-04-05 23:18:00,1.56592,1.56619,1.56539,1.56619,58800000.0
2005-04-05 23:19:00,1.56618,1.56623,1.5657,1.56614,46800000.0
2005-04-05 23:20:00,1.56609,1.56622,1.56502,1.56579,42400000.0
2005-04-05 23:21:00,1.56619,1.56627,1.56538,1.56581,35800000.0
2005-04-05 23:22:00,1.56536,1.56608,1.56521,1.56573,36200000.0
2005-04-05 23:23:00,1.56564,1.56627,1.56564,1.56627,35200000.0
2005-04-05 23:24:00,1.56633,1.56648,1.56594,1.56608,33800000.0
2005-04-05 23:25:00,1.56579,1.56579,1.56536,1.56538,58400000.0
2005-04-05 23:26:00,1.56581,1.56591,1.56545,1.56563,37800000.0
2005-04-05 23:27:00,1.56536,1.56595,1.56531,1.56565,30200000.0
2005-04-05 23:28:00,1.56566,1.5663,1.56566,1.56603,52000000.0
2005-04-05 23:29:00,1.56607,1.56636,1.56574,1.566,42800000.0
2005-04-05 23:30:00,1.56568,1.56684,1.56568,1.56658,35000000.0
2005-04-05 23:31:00,1.5668,1.56698,1.56615,1.56667,28000000.0
2005-04-05 23:32:00,1.5666,1.56708,1.56646,1.56708,50300000.0
2005-04-05 23:33:00,1.56693,1.56693,1.56586,1.5659,36800000.0
2005-04-05 23:34:00,1.56627,1.56637,1.56577,1.56587,75000000.0
2005-04-05 23:35:00,1.56669,1.56669,1.56588,1.56588,37600000.0
2005-04-05 23:36:00,1.5659,1.56643,1.56574,1.56595,35800000.0
2005-04-05 23:37:00,1.56602,1.56675,1.56592,1.56654,23800000.0
2005-04-05 23:38:00,1.56594,1.56631,1.56575,1.56627,48900000.0
2005-04-05 23:39:00,1.56598,1.56625,1.56586,1.56607,37500000.0
2005-04-05 23:40:00,1.56662,1.56672,1.56605,1.56635,49600000.0
2005-04-05 23:41:00,1.56592,1.56659,1.56567,1.56567,57800000.0
2005-04-05 23:42:00,1.56621,1.56621,1.5651,1.56514,14600000.0
2005-04-05 23:43:00,1.56495,1.56511,1.56448,1.565,38200000.0
2005-04-05 23:44:00,1.56514,1.56553,1.56486,1.56517,29000000.0
2005-04-05 23:45:00,1.56502,1.56599,1.56502,1.56543,44600000.0
2005-04-05 23:46:00,1.5648,1.56554,1.56471,1.56505,63500000.0
2005-04-05 23:47:00,1.56479,1.56521,1.56411,1.56508,77300000.0
2005-04-05 23:48:00,1.56513,1.56543,1.56474,1.56543,63800000.0
2005-04-05 23:49:00,1.56603,1.5664,1.56519,1.56636,35600000.0
2005-04-05 23:50:00,1.56608,1.56617,1.56564,1.56583,37500000.0
2005-04-05 23:51:00,1.56562,1.56627,1.56552,1.56588,46500000.0
2005-04-05 23:52:00,1.56597,1.56617,1.56559,1.56587,30400000.0
2005-04-05 23:53:00,1.56613,1.56644,1.56572,1.56636,29800000.0
2005-04-05 23:54:00,1.56618,1.56627,1.56512,1.56512,29700000.0
2005-04-05 23:55:00,1.56567,1.56684,1.56567,1.56619,47100000.0
2005-04-05 23:56:00,1.56616,1.56616,1.56556,1.56584,39800000.0
2005-04-05 23:57:00,1.56566,1.56617,1.56552,1.56581,59400000.0
2005-04-05 23:58:00,1.56585,1.56599,1.56539,1.5658,41000000.0
2005-04-05 23:59:00,1.56595,1.56629,1.56542,1.56583,40000000.0
2005-04-06 00:00:00,1.56601,1.56665,1.56581,1.56633,47800000.0
2005-04-06 00:01:00,1.56604,1.56664,1.5657,1.56664,37900000.0
2005-04-06 00:02:00,1.56633,1.56663,1.56551,1.56663,46200000.0
2005-04-06 00:03:00,1.56658,1.5667,1.56563,1.56626,30200000.0
2005-04-06 00:04:00,1.56612,1.56628,1.56569,1.566,34400000.0
2005-04-06 00:05:00,1.56583,1.56599,1.56554,1.56554,34200000.0
2005-04-06 00:06:00,1.56558,1.56601,1.56529,1.56574,28800000.0
2005-04-06 00:07:00,1.56552,1.56641,1.56552,1.56608,27600000.0
2005-04-06 00:08:00,1.5654,1.566,1.56528,1.56593,66000001.0
2005-04-06 00:09:00,1.56605,1.56605,1.56518,1.5652,54600000.0
2005-04-06 00:10:00,1.56573,1.56647,1.56545,1.56627,29200000.0
2005-04-06 00:11:00,1.56607,1.56633,1.56539,1.56539,40800000.0
2005-04-06 00:12:00,1.5658,1.56581,1.56548,1.56556,36600000.0
2005-04-06 00:13:00,1.56588,1.56644,1.56568,1.56615,30400000.0
2005-04-06 00:14:00,1.56555,1.56644,1.56555,1.56615,33800000.0
2005-04-06 00:15:00,1.56565,1.56626,1.56554,1.56612,59400001.0
2005-04-06 00:16:00,1.56613,1.56632,1.56571,1.56593,31300000.0
2005-04-06 00:17:00,1.56612,1.56636,1.56563,1.56563,24200000.0
2005-04-06 00:18:00,1.56613,1.56655,1.56568,1.56617,33200000.0
2005-04-06 00:19:00,1.56617,1.56654,1.56617,1.56654,30600000.0
2005-04-06 00:20:00,1.5661,1.56668,1.5661,1.56632,20400000.0
2005-04-06 00:21:00,1.56624,1.56654,1.56557,1.56557,34300000.0
2005-04-06 00:22:00,1.56604,1.56666,1.56599,1.56666,27200000.0
2005-04-06 00:23:00,1.56576,1.56627,1.56568,1.5659,39600000.0
2005-04-06 00:24:00,1.56601,1.56637,1.56601,1.56629,26200000.0
2005-04-06 00:25:00,1.5655,1.56604,1.56539,1.56565,40800000.0
2005-04-06 00:26:00,1.56623,1.56637,1.56603,1.56621,62800002.0
2005-04-06 00:27:00,1.5661,1.56636,1.56592,1.56628,42200000.0
2005-04-06 00:28:00,1.56548,1.56633,1.56548,1.56588,47600000.0
2005-04-06 00:29:00,1.56597,1.56623,1.56561,1.56569,42100000.0
2005-04-06 00:30:00,1.56553,1.56612,1.56544,1.56544,52700000.0
2005-04-06 00:31:00,1.56613,1.56613,1.56527,1.5657,31500000.0
2005-04-06 00:32:00,1.56585,1.56651,1.56585,1.56614,26800000.0
2005-04-06 00:33:00,1.56635,1.56635,1.56568,1.56583,31800000.0
2005-04-06 00:34:00,1.56554,1.56642,1.5654,1.56615,23000000.0
2005-04-06 00:35:00,1.56654,1.56656,1.56581,1.56656,35800000.0
2005-04-06 00:36:00,1.56659,1.56695,1.56638,1.56684,22000000.0
2005-04-06 00:37:00,1.56682,1.56688,1.56593,1.56593,33000000.0
2005-04-06 00:38:00,1.56579,1.5665,1.56579,1.56583,38000000.0
2005-04-06 00:39:00,1.56589,1.56637,1.56571,1.56586,42800000.0
2005-04-06 00:40:00,1.5655,1.56593,1.56531,1.56593,18600000.0
2005-04-06 00:41:00,1.56606,1.56625,1.56545,1.56584,27800000.0
2005-04-06 00:42:00,1.56583,1.56595,1.56521,1.56535,24800000.0
2005-04-06 00:43:00,1.56481,1.56551,1.56481,1.56543,35600000.0
2005-04-06 00:44:00,1.5655,1.56561,1.56524,1.56561,33400000.0
2005-04-06 00:45:00,1.56566,1.56605,1.56534,1.56539,38000000.0
2005-04-06 00:46:00,1.56601,1.56622,1.5653,1.56569,35200000.0
2005-04-06 00:47:00,1.56572,1.56622,1.5657,1.5657,37300000.0
2005-04-06 00:48:00,1.56516,1.56621,1.56516,1.56573,37100000.0
2005-04-06 00:49:00,1.56582,1.56582,1.56484,1.56528,40000000.0
2005-04-06 00:50:00,1.5651,1.56574,1.56475,1.56574,31500000.0
2005-04-06 00:51:00,1.56571,1.56603,1.56544,1.56602,30800000.0
2005-04-06 00:52:00,1.56551,1.56596,1.56549,1.56596,30400000.0
2005-04-06 00:53:00,1.56585,1.56667,1.56585,1.56641,34200000.0
2005-04-06 00:54:00,1.56598,1.56648,1.56575,1.56611,30000000.0
2005-04-06 00:55:00,1.56616,1.56647,1.56586,1.5663,22800000.0
2005-04-06 00:56:00,1.56598,1.56653,1.56594,1.56609,54700000.0
2005-04-06 00:57:00,1.56666,1.56687,1.56658,1.56658,27200000.0
2005-04-06 00:58:00,1.56601,1.56613,1.56576,1.56576,47200001.0
2005-04-06 00:59:00,1.5664,1.56676,1.56609,1.56676,30200000.0
2005-04-06 01:00:00,1.56615,1.56629,1.56599,1.56611,56600001.0
2005-04-06 01:01:00,1.56611,1.56662,1.56577,1.56577,29000000.0
2005-04-06 01:02:00,1.56626,1.56641,1.56588,1.56588,53400000.0
2005-04-06 01:03:00,1.56589,1.56618,1.56576,1.56588,37800000.0
2005-04-06 01:04:00,1.56538,1.56608,1.56533,1.56555,33000000.0
2005-04-06 01:05:00,1.56524,1.56591,1.56499,1.56573,42800000.0
2005-04-06 01:06:00,1.56543,1.56605,1.5654,1.5658,41800000.0
2005-04-06 01:07:00,1.56591,1.56645,1.56591,1.56631,31400000.0
2005-04-06 01:08:00,1.56626,1.56632,1.56574,1.56574,30600000.0
2005-04-06 01:09:00,1.56586,1.56617,1.56549,1.56617,18600000.0
2005-04-06 01:10:00,1.56595,1.5667,1.56595,1.56616,38500000.0
2005-04-06 01:11:00,1.566,1.56644,1.56594,1.56643,38200000.0
2005-04-06 01:12:00,1.56666,1.56682,1.56599,1.56613,23400000.0
2005-04-06 01:13:00,1.56649,1.56649,1.5661,1.56641,60200000.0
2005-04-06 01:14:00,1.56644,1.5667,1.56614,1.56633,37800000.0
2005-04-06 01:15:00,1.56634,1.56662,1.56629,1.56635,28600000.0
2005-04-06 01:16:00,1.56598,1.56668,1.56598,1.56668,49400000.0
2005-04-06 01:17:00,1.56673,1.56674,1.56634,1.56634,30200000.0
2005-04-06 01:18:00,1.56639,1.56664,1.56615,1.56664,33000000.0
2005-04-06 01:19:00,1.56616,1.56666,1.56594,1.56642,26800000.0
2005-04-06 01:20:00,1.56636,1.56656,1.56611,1.56646,46600001.0
2005-04-06 01:21:00,1.56611,1.56643,1.56588,1.56597,36800000.0
2005-04-06 01:22:00,1.56589,1.56664,1.56589,1.56653,43300001.0
2005-04-06 01:23:00,1.56623,1.56629,1.56579,1.56579,38800000.0
2005-04-06 01:24:00,1.56611,1.56616,1.56592,1.56615,23400000.0
2005-04-06 01:25:00,1.56634,1.56669,1.56617,1.56617,48700000.0
2005-04-06 01:26:00,1.56583,1.56608,1.56574,1.56592,43100001.0
2005-04-06 01:27:00,1.56592,1.56643,1.56585,1.56643,27000000.0
2005-04-06 01:28:00,1.56598,1.56657,1.56598,1.56642,61600000.0
2005-04-06 01:29:00,1.56627,1.56649,1.56615,1.56625,21800000.0
2005-04-06 01:30:00,1.56632,1.56679,1.56599,1.56677,53000000.0
2005-04-06 01:31:00,1.56623,1.56662,1.56615,1.56629,57300001.0
2005-04-06 01:32:00,1.56624,1.5663,1.56566,1.56608,21000000.0
2005-04-06 01:33:00,1.56635,1.56645,1.56576,1.56599,22600000.0
2005-04-06 01:34:00,1.56638,1.56638,1.56551,1.56577,32800000.0
2005-04-06 01:35:00,1.56618,1.56621,1.56533,1.56533,45200000.0
2005-04-06 01:36:00,1.56584,1.56604,1.56525,1.56562,34800000.0
2005-04-06 01:37:00,1.56579,1.56625,1.56535,1.566,38300000.0
2005-04-06 01:38:00,1.56545,1.56577,1.56534,1.56577,36100000.0
2005-04-06 01:39:00,1.56556,1.56583,1.56506,1.56542,39000000.0
2005-04-06 01:40:00,1.56536,1.56579,1.56534,1.56555,20400000.0
2005-04-06 01:41:00,1.56547,1.56566,1.56504,1.56549,51400000.0
2005-04-06 01:42:00,1.56568,1.56575,1.56498,1.5653,41100000.0
2005-04-06 01:43:00,1.56488,1.56535,1.56446,1.56535,26000000.0
2005-04-06 01:44:00,1.56521,1.56546,1.56482,1.56543,28600000.0
2005-04-06 01:45:00,1.56542,1.56568,1.565,1.56529,50100000.0
2005-04-06 01:46:00,1.56522,1.56564,1.56504,1.56538,35800000.0
2005-04-06 01:47:00,1.56536,1.5659,1.56521,1.56559,41500000.0
2005-04-06 01:48:00,1.56571,1.56615,1.56532,1.56539,37200000.0
2005-04-06 01:49:00,1.56587,1.56637,1.56587,1.56637,24400000.0
2005-04-06 01:50:00,1.56621,1.56621,1.56571,1.56617,42400000.0
2005-04-06 01:51:00,1.56599,1.56615,1.56564,1.566,26200000.0
2005-04-06 01:52:00,1.56635,1.56651,1.56618,1.5663,39600000.0
2005-04-06 01:53:00,1.56654,1.56673,1.56637,1.56643,55600000.0
2005-04-06 01:54:00,1.56608,1.56669,1.566,1.56616,52000000.0
2005-04-06 01:55:00,1.56597,1.56651,1.5658,1.56618,29400000.0
2005-04-06 01:56:00,1.56596,1.56659,1.56562,1.56659,30600000.0
2005-04-06 01:57:00,1.56645,1.56699,1.5663,1.56653,50100001.0
2005-04-06 01:58:00,1.56623,1.5664,1.56588,1.56588,23400000.0
2005-04-06 01:59:00,1.56627,1.56636,1.56558,1.56582,45700000.0
2005-04-06 02:00:00,1.56548,1.56626,1.56548,1.56587,40400000.0
2005-04-06 02:01:00,1.56577,1.56581,1.56522,1.5656,67500000.0
2005-04-06 02:02:00,1.56544,1.56592,1.56544,1.56567,89600000.0
2005-04-06 02:03:00,1.56549,1.56599,1.56534,1.56552,79600000.0
2005-04-06 02:04:00,1.56565,1.56605,1.56529,1.56539,75400000.0
2005-04-06 02:05:00,1.56542,1.56571,1.56521,1.56547,45800000.0
2005-04-06 02:06:00,1.56485,1.56587,1.56484,1.56565,73400000.0
2005-04-06 02:07:00,1.56557,1.56577,1.56511,1.56573,164900001.0
2005-04-06 02:08:00,1.5652,1.56586,1.56506,1.5655,59500000.0
2005-04-06 02:09:00,1.56523,1.56549,1.56462,1.56507,163000001.0
2005-04-06 02:10:00,1.56491,1.56566,1.56491,1.56518,111000000.0
2005-04-06 02:11:00,1.56511,1.56585,1.56503,1.56551,52600001.0
2005-04-06 02:12:00,1.56493,1.56567,1.56469,1.56538,58800000.0
2005-04-06 02:13:00,1.56562,1.56608,1.5655,1.56596,39200000.0
2005-04-06 02:14:00,1.56559,1.56609,1.56482,1.56609,139500000.0
2005-04-06 02:15:00,1.56584,1.56618,1.56536,1.5659,234400000.0
2005-04-06 02:16:00,1.56581,1.56606,1.56562,1.56586,44000000.0
2005-04-06 02:17:00,1.56576,1.56628,1.56518,1.56558,231200000.0
2005-04-06 02:18:00,1.56597,1.56634,1.56572,1.56614,28700000.0
2005-04-06 02:19:00,1.56585,1.56616,1.56571,1.56571,49500000.0
2005-04-06 02:20:00,1.56568,1.56618,1.56567,1.56593,46800000.0
2005-04-06 02:21:00,1.5656,1.56627,1.56551,1.56618,42500000.0
2005-04-06 02:22:00,1.56583,1.56625,1.56579,1.56625,30200000.0
2005-04-06 02:23:00,1.56636,1.56639,1.56559,1.56609,42600000.0
2005-04-06 02:24:00,1.56577,1.56641,1.56577,1.5664,28200000.0
2005-04-06 02:25:00,1.56552,1.56622,1.56552,1.56594,120300000.0
2005-04-06 02:26:00,1.56557,1.56615,1.56557,1.56597,100400000.0
2005-04-06 02:27:00,1.56592,1.56599,1.56532,1.56568,61000000.0
2005-04-06 02:28:00,1.56559,1.56595,1.56547,1.5657,36800000.0
2005-04-06 02:29:00,1.56621,1.56626,1.56564,1.56613,46800000.0
2005-04-06 02:30:00,1.5662,1.56673,1.56602,1.56637,38000000.0
2005-04-06 02:31:00,1.56633,1.56671,1.5659,1.56636,74300000.0
2005-04-06 02:32:00,1.56657,1.56711,1.56615,1.56683,43400000.0
2005-04-06 02:33:00,1.56645,1.56676,1.56619,1.56666,225600001.0
2005-04-06 02:34:00,1.56723,1.56723,1.56634,1.56707,47800000.0
2005-04-06 02:35:00,1.5669,1.56721,1.56579,1.56656,77400000.0
2005-04-06 02:36:00,1.56684,1.56696,1.56632,1.56647,25800000.0
2005-04-06 02:37:00,1.56642,1.56687,1.56617,1.56672,95200000.0
2005-04-06 02:38:00,1.5661,1.56673,1.56605,1.56661,37400000.0
2005-04-06 02:39:00,1.56675,1.56679,1.56597,1.56604,67500000.0
2005-04-06 02:40:00,1.5664,1.56647,1.56567,1.56621,22800000.0
2005-04-06 02:41:00,1.56611,1.5664,1.56603,1.56603,29700000.0
2005-04-06 02:42:00,1.56566,1.56639,1.56552,1.56635,28000000.0
2005-04-06 02:43:00,1.56638,1.56659,1.56571,1.566,35000000.0
2005-04-06 02:44:00,1.56588,1.56621,1.56536,1.56561,27600000.0
2005-04-06 02:45:00,1.56508,1.56564,1.56508,1.56564,75700000.0
2005-04-06 02:46:00,1.56544,1.56598,1.56501,1.56535,188600000.0
2005-04-06 02:47:00,1.56598,1.56637,1.56523,1.56581,196500001.0
2005-04-06 02:48:00,1.56548,1.5659,1.56544,1.56582,110000000.0
2005-04-06 02:49:00,1.56547,1.56594,1.56519,1.56542,59700000.0
2005-04-06 02:50:00,1.56602,1.56625,1.56545,1.56604,100100000.0
2005-04-06 02:51:00,1.56544,1.56565,1.56516,1.56552,110200002.0
2005-04-06 02:52:00,1.56573,1.56594,1.56532,1.56581,23400000.0
2005-04-06 02:53:00,1.56566,1.56582,1.56524,1.56582,25600000.0
2005-04-06 02:54:00,1.56576,1.56627,1.56569,1.5659,33600000.0
2005-04-06 02:55:00,1.56595,1.56623,1.56582,1.56623,28600000.0
2005-04-06 02:56:00,1.56617,1.56629,1.56558,1.56587,52300000.0
2005-04-06 02:57:00,1.56611,1.56624,1.56583,1.56593,49300000.0
2005-04-06 02:58:00,1.5661,1.56642,1.56598,1.56598,80600000.0
2005-04-06 02:59:00,1.56609,1.56645,1.5657,1.56571,75200000.0
2005-04-06 03:00:00,1.5659,1.56668,1.5659,1.56633,147900000.0
2005-04-06 03:01:00,1.56672,1.56696,1.56612,1.56685,49700000.0
2005-04-06 03:02:00,1.56671,1.56718,1.56653,1.5669,53100000.0
2005-04-06 03:03:00,1.56666,1.56699,1.56642,1.56693,55800000.0
2005-04-06 03:04:00,1.56723,1.5675,1.56665,1.56674,49300000.0
2005-04-06 03:05:00,1.56673,1.56708,1.56638,1.56662,43200000.0
2005-04-06 03:06:00,1.56636,1.56669,1.56611,1.56669,68100000.0
2005-04-06 03:07:00,1.56674,1.56702,1.56591,1.56659,107800000.0
2005-04-06 03:08:00,1.56661,1.56684,1.56629,1.56643,55900000.0
2005-04-06 03:09:00,1.56683,1.56702,1.56631,1.56702,52600000.0
2005-04-06 03:10:00,1.56633,1.56687,1.56598,1.56632,24800000.0
2005-04-06 03:11:00,1.5661,1.56615,1.56545,1.56587,21800000.0
2005-04-06 03:12:00,1.56559,1.56662,1.56527,1.56622,43800001.0
2005-04-06 03:13:00,1.56584,1.56646,1.56564,1.56646,43600000.0
2005-04-06 03:14:00,1.5658,1.5662,1.56547,1.56604,39600000.0
2005-04-06 03:15:00,1.56572,1.56654,1.56572,1.56618,33200000.0
2005-04-06 03:16:00,1.56565,1.56611,1.56555,1.56591,31800000.0
2005-04-06 03:17:00,1.56617,1.56644,1.56534,1.56625,44400000.0
2005-04-06 03:18:00,1.5664,1.5664,1.56579,1.56625,28400000.0
2005-04-06 03:19:00,1.56613,1.56621,1.56577,1.56596,31800000.0
2005-04-06 03:20:00,1.56565,1.56608,1.5652,1.56568,51800000.0
2005-04-06 03:21:00,1.56525,1.56578,1.56515,1.56561,35000000.0
2005-04-06 03:22:00,1.56543,1.56585,1.56506,1.56536,54600000.0
2005-04-06 03:23:00,1.56573,1.56573,1.56499,1.56549,79600001.0
2005-04-06 03:24:00,1.56522,1.56557,1.56493,1.56535,52600000.0
2005-04-06 03:25:00,1.56545,1.56549,1.56471,1.56519,30400000.0
2005-04-06 03:26:00,1.56504,1.56567,1.56468,1.56504,121400000.0
2005-04-06 03:27:00,1.56498,1.56533,1.5646,1.56501,83600001.0
2005-04-06 03:28:00,1.56481,1.56525,1.56469,1.56512,38500000.0
2005-04-06 03:29:00,1.56539,1.56552,1.5648,1.56507,46000001.0
2005-04-06 03:30:00,1.56548,1.56608,1.56534,1.56607,58600000.0
2005-04-06 03:31:00,1.56613,1.56651,1.56592,1.56628,21000000.0
2005-04-06 03:32:00,1.56629,1.56666,1.56594,1.56605,40400000.0
2005-04-06 03:33:00,1.56565,1.56628,1.56552,1.56604,46800001.0
2005-04-06 03:34:00,1.5662,1.56624,1.56546,1.56579,51200001.0
2005-04-06 03:35:00,1.56606,1.56611,1.56523,1.56524,85400000.0
2005-04-06 03:36:00,1.56541,1.56583,1.56504,1.56566,52600000.0
2005-04-06 03:37:00,1.5655,1.56588,1.56528,1.56557,39200000.0
2005-04-06 03:38:00,1.5655,1.56608,1.56512,1.56603,30600000.0
2005-04-06 03:39:00,1.5655,1.56579,1.56511,1.56535,76200000.0
2005-04-06 03:40:00,1.5652,1.56588,1.5652,1.56588,130800000.0
2005-04-06 03:41:00,1.5658,1.56624,1.56539,1.56584,65000000.0
2005-04-06 03:42:00,1.56557,1.56656,1.56547,1.56606,104800000.0
2005-04-06 03:43:00,1.56565,1.56624,1.56556,1.56624,23400000.0
2005-04-06 03:44:00,1.56603,1.56633,1.56577,1.56583,26800000.0
2005-04-06 03:45:00,1.56588,1.56627,1.56563,1.56627,30500000.0
2005-04-06 03:46:00,1.56512,1.56577,1.56484,1.56577,30600000.0
2005-04-06 03:47:00,1.56611,1.56611,1.56528,1.56539,38700000.0
2005-04-06 03:48:00,1.56578,1.56618,1.56546,1.56591,25600000.0
2005-04-06 03:49:00,1.56581,1.56584,1.56546,1.56584,39600000.0
2005-04-06 03:50:00,1.56614,1.56616,1.56573,1.56588,113800001.0
2005-04-06 03:51:00,1.56608,1.56608,1.56548,1.56553,44800000.0
2005-04-06 03:52:00,1.56565,1.56565,1.56494,1.56528,75600000.0
2005-04-06 03:53:00,1.56537,1.56565,1.56525,1.56558,61000001.0
2005-04-06 03:54:00,1.56512,1.56591,1.56506,1.56543,27800000.0
2005-04-06 03:55:00,1.56571,1.56576,1.56528,1.5657,30100000.0
2005-04-06 03:56:00,1.5651,1.56573,1.5651,1.56549,50900000.0
2005-04-06 03:57:00,1.56464,1.56531,1.56459,1.56492,131700000.0
2005-04-06 03:58:00,1.56474,1.56537,1.5644,1.565,271300002.0
2005-04-06 03:59:00,1.56562,1.56602,1.56541,1.56577,161700002.0
2005-04-06 04:00:00,1.56564,1.56616,1.5656,1.566,85900000.0
2005-04-06 04:01:00,1.56557,1.56588,1.56522,1.56585,120700000.0
2005-04-06 04:02:00,1.56574,1.5661,1.56534,1.56534,143300000.0
2005-04-06 04:03:00,1.56537,1.56578,1.56536,1.56568,106700000.0
2005-04-06 04:04:00,1.56493,1.56557,1.56493,1.56527,127100000.0
2005-04-06 04:05:00,1.56489,1.56569,1.5647,1.56569,202700001.0
2005-04-06 04:06:00,1.5655,1.56584,1.56537,1.56545,102200000.0
2005-04-06 04:07:00,1.56529,1.56557,1.56494,1.56511,156400000.0
2005-04-06 04:08:00,1.56563,1.56572,1.56538,1.56546,44300001.0
2005-04-06 04:09:00,1.5655,1.5659,1.56538,1.56578,29400000.0
2005-04-06 04:10:00,1.56545,1.56586,1.5651,1.56561,125800000.0
2005-04-06 04:11:00,1.56554,1.56575,1.565,1.56503,37200000.0
2005-04-06 04:12:00,1.56461,1.56551,1.56461,1.56538,109200002.0
2005-04-06 04:13:00,1.56565,1.56575,1.5653,1.5655,59300000.0
2005-04-06 04:14:00,1.56536,1.56566,1.56495,1.56554,79000000.0
2005-04-06 04:15:00,1.56529,1.56601,1.56511,1.56568,103100001.0
2005-04-06 04:16:00,1.56566,1.56603,1.56501,1.56588,75700000.0
2005-04-06 04:17:00,1.56588,1.56609,1.56572,1.56596,36600000.0
2005-04-06 04:18:00,1.56577,1.56625,1.56567,1.56593,122200000.0
2005-04-06 04:19:00,1.56581,1.56589,1.56532,1.56556,48000000.0
2005-04-06 04:20:00,1.56535,1.56596,1.56501,1.56558,183800000.0
2005-04-06 04:21:00,1.56565,1.566,1.56553,1.56596,56800000.0
2005-04-06 04:22:00,1.56642,1.56682,1.56548,1.56678,49500000.0
2005-04-06 04:23:00,1.56665,1.56671,1.566,1.56616,30600000.0
2005-04-06 04:24:00,1.56602,1.56618,1.56547,1.56604,156900001.0
2005-04-06 04:25:00,1.56603,1.56681,1.56545,1.56611,180100000.0
2005-04-06 04:26:00,1.56643,1.5666,1.56509,1.56578,98800000.0
2005-04-06 04:27:00,1.56583,1.56646,1.56544,1.56571,54600000.0
2005-04-06 04:28:00,1.56569,1.56638,1.56553,1.56618,48200001.0
2005-04-06 04:29:00,1.56602,1.56669,1.5657,1.56653,86500000.0
2005-04-06 04:30:00,1.56564,1.56669,1.56564,1.56629,114300000.0
2005-04-06 04:31:00,1.56573,1.56643,1.56573,1.56643,47000000.0
2005-04-06 04:32:00,1.5662,1.56673,1.5662,1.56668,29800000.0
2005-04-06 04:33:00,1.56697,1.56702,1.56651,1.5667,53800000.0
2005-04-06 04:34:00,1.56681,1.56754,1.56658,1.56745,61000000.0
2005-04-06 04:35:00,1.56704,1.56718,1.56645,1.56656,67000000.0
2005-04-06 04:36:00,1.5666,1.56726,1.56637,1.56687,169400000.0
2005-04-06 04:37:00,1.5668,1.56729,1.56666,1.5672,116800000.0
2005-04-06 04:38:00,1.56708,1.56719,1.56685,1.56701,44600000.0
2005-04-06 04:39:00,1.56694,1.56733,1.56672,1.56672,54800000.0
2005-04-06 04:40:00,1.56677,1.56703,1.56646,1.56674,56100001.0
2005-04-06 04:41:00,1.56642,1.56706,1.56642,1.56701,45500000.0
2005-04-06 04:42:00,1.56661,1.56697,1.56606,1.56676,62200000.0
2005-04-06 04:43:00,1.56679,1.56692,1.56604,1.56649,48600000.0
2005-04-06 04:44:00,1.56618,1.5673,1.56594,1.56727,42800000.0
2005-04-06 04:45:00,1.56752,1.56752,1.56654,1.56717,27800000.0
2005-04-06 04:46:00,1.56672,1.56714,1.56663,1.567,62100000.0
2005-04-06 04:47:00,1.56709,1.5673,1.56661,1.5671,98400000.0
2005-04-06 04:48:00,1.56683,1.56772,1.56676,1.56703,38200000.0
2005-04-06 04:49:00,1.56719,1.56744,1.5668,1.56681,58600000.0
2005-04-06 04:50:00,1.56751,1.56774,1.56703,1.56744,32200000.0
2005-04-06 04:51:00,1.56722,1.56737,1.56682,1.56703,23900000.0
2005-04-06 04:52:00,1.56735,1.56777,1.56701,1.56754,49400001.0
2005-04-06 04:53:00,1.56717,1.56776,1.56696,1.56738,45300000.0
2005-04-06 04:54:00,1.56705,1.56766,1.56705,1.56762,40200000.0
2005-04-06 04:55:00,1.56826,1.56901,1.56818,1.56824,29000000.0
2005-04-06 04:56:00,1.56748,1.56832,1.56748,1.56786,40000000.0
2005-04-06 04:57:00,1.56757,1.56807,1.56757,1.56807,47000000.0
2005-04-06 04:58:00,1.56831,1.56848,1.56792,1.56808,42200000.0
2005-04-06 04:59:00,1.56767,1.56801,1.56707,1.56751,108400000.0
2005-04-06 05:00:00,1.56788,1.56809,1.56756,1.56809,58500001.0
2005-04-06 05:01:00,1.56826,1.56854,1.56773,1.56817,42400000.0
2005-04-06 05:02:00,1.56788,1.56855,1.5675,1.56854,26800000.0
2005-04-06 05:03:00,1.56759,1.56819,1.56711,1.56755,133300000.0
2005-04-06 05:04:00,1.56778,1.56828,1.5677,1.56814,228900000.0
2005-04-06 05:05:00,1.56812,1.56822,1.56779,1.56815,180000000.0
2005-04-06 05:06:00,1.56825,1.56857,1.56792,1.56807,211100002.0
2005-04-06 05:07:00,1.56785,1.56807,1.56714,1.56757,301900000.0
2005-04-06 05:08:00,1.56745,1.56812,1.56713,1.56796,298700001.0
2005-04-06 05:09:00,1.5679,1.56805,1.56703,1.5677,193800000.0
2005-04-06 05:10:00,1.56751,1.56795,1.56726,1.56774,265900002.0
2005-04-06 05:11:00,1.56755,1.56778,1.56718,1.56753,135500001.0
2005-04-06 05:12:00,1.56745,1.56794,1.56719,1.5676,125800000.0
2005-04-06 05:13:00,1.56766,1.56814,1.56736,1.56756,158700000.0
2005-04-06 05:14:00,1.56744,1.56794,1.56736,1.56767,243600000.0
2005-04-06 05:15:00,1.56756,1.56818,1.56741,1.56816,30600000.0
2005-04-06 05:16:00,1.56768,1.56793,1.56711,1.56754,218900001.0
2005-04-06 05:17:00,1.56774,1.56826,1.56727,1.56803,158500000.0
2005-04-06 05:18:00,1.56778,1.56783,1.56706,1.56714,231600001.0
2005-04-06 05:19:00,1.56737,1.56798,1.56725,1.56746,326000000.0
2005-04-06 05:20:00,1.56738,1.56779,1.5672,1.56763,259900000.0
2005-04-06 05:21:00,1.56724,1.56766,1.56704,1.5673,312000000.0
2005-04-06 05:22:00,1.56722,1.56761,1.56708,1.56728,211400000.0
2005-04-06 05:23:00,1.56721,1.5673,1.5668,1.56686,112300000.0
2005-04-06 05:24:00,1.5664,1.5674,1.5664,1.56703,123400000.0
2005-04-06 05:25:00,1.56725,1.56756,1.5669,1.56724,208300000.0
2005-04-06 05:26:00,1.56699,1.56782,1.56682,1.56737,165500001.0
2005-04-06 05:27:00,1.56753,1.56789,1.56653,1.5672,183800000.0
2005-04-06 05:28:00,1.56706,1.56788,1.56673,1.5674,248100000.0
2005-04-06 05:29:00,1.56738,1.56761,1.56728,1.56745,211400000.0
2005-04-06 05:30:00,1.56726,1.56748,1.56671,1.56697,203500002.0
2005-04-06 05:31:00,1.56706,1.56774,1.567,1.56747,76200000.0
2005-04-06 05:32:00,1.56709,1.5679,1.56685,1.5675,158200000.0
2005-04-06 05:33:00,1.5674,1.56764,1.56696,1.56734,182100000.0
2005-04-06 05:34:00,1.56737,1.5676,1.56702,1.5672,235400001.0
2005-04-06 05:35:00,1.56725,1.56782,1.56708,1.56772,26500000.0
2005-04-06 05:36:00,1.5671,1.56749,1.56699,1.56699,197000000.0
2005-04-06 05:37:00,1.56747,1.56769,1.56702,1.56721,193500000.0
2005-04-06 05:38:00,1.56674,1.56777,1.56674,1.56714,168000002.0
2005-04-06 05:39:00,1.56703,1.56796,1.56698,1.56762,141400000.0
2005-04-06 05:40:00,1.56708,1.56774,1.56699,1.56751,225500000.0
2005-04-06 05:41:00,1.56722,1.56796,1.56705,1.56794,119100000.0
2005-04-06 05:42:00,1.56778,1.56807,1.56724,1.56755,256800001.0
2005-04-06 05:43:00,1.56749,1.56792,1.56723,1.56763,88200000.0
2005-04-06 05:44:00,1.56769,1.568,1.56734,1.56788,113500000.0
2005-04-06 05:45:00,1.56754,1.5679,1.56738,1.56775,154200001.0
2005-04-06 05:46:00,1.56778,1.56807,1.56717,1.56768,202600000.0
2005-04-06 05:47:00,1.56764,1.56801,1.56727,1.56801,171600000.0
2005-04-06 05:48:00,1.56767,1.56801,1.56737,1.56792,289000000.0
2005-04-06 05:49:00,1.56793,1.5681,1.56755,1.56762,195100000.0
2005-04-06 05:50:00,1.56706,1.56775,1.56706,1.56741,265900000.0
2005-04-06 05:51:00,1.56782,1.56791,1.56685,1.56734,177000001.0
2005-04-06 05:52:00,1.56718,1.56804,1.56718,1.56774,200300000.0
2005-04-06 05:53:00,1.56765,1.56808,1.5673,1.56779,107200000.0
2005-04-06 05:54:00,1.56762,1.56789,1.56742,1.56788,210200000.0
2005-04-06 05:55:00,1.56737,1.56778,1.56724,1.56749,230000001.0
2005-04-06 05:56:00,1.56716,1.56778,1.56705,1.56769,155100000.0
2005-04-06 05:57:00,1.56753,1.56807,1.5674,1.56766,171200002.0
2005-04-06 05:58:00,1.56734,1.56783,1.56703,1.56767,155500000.0
2005-04-06 05:59:00,1.56797,1.56833,1.56727,1.5678,85200000.0
2005-04-06 06:00:00,1.56771,1.56787,1.56738,1.56787,276400003.0
2005-04-06 06:01:00,1.56781,1.56793,1.56701,1.56793,165400001.0
2005-04-06 06:02:00,1.5675,1.56814,1.56742,1.56789,271700000.0
2005-04-06 06:03:00,1.56798,1.56841,1.56793,1.56835,54400000.0
2005-04-06 06:04:00,1.56752,1.56794,1.56742,1.56779,152200000.0
2005-04-06 06:05:00,1.56788,1.56884,1.56754,1.56884,355200000.0
2005-04-06 06:06:00,1.56797,1.56835,1.56721,1.56795,87200001.0
2005-04-06 06:07:00,1.568,1.56839,1.56753,1.56839,338600001.0
2005-04-06 06:08:00,1.5674,1.5686,1.56732,1.56836,544500001.0
2005-04-06 06:09:00,1.56849,1.56868,1.56783,1.56825,349800000.0
2005-04-06 06:10:00,1.56851,1.56865,1.56815,1.56823,277900000.0
2005-04-06 06:11:00,1.56844,1.56889,1.56804,1.5684,417900001.0
2005-04-06 06:12:00,1.56842,1.56908,1.56823,1.56857,244200001.0
2005-04-06 06:13:00,1.56852,1.56906,1.56804,1.56815,309600000.0
2005-04-06 06:14:00,1.56812,1.56878,1.56803,1.56832,358300000.0
2005-04-06 06:15:00,1.56822,1.56853,1.56813,1.56846,161000000.0
2005-04-06 06:16:00,1.56877,1.56896,1.56817,1.56863,224600003.0
2005-04-06 06:17:00,1.56854,1.56909,1.56853,1.56883,153900000.0
2005-04-06 06:18:00,1.56851,1.56893,1.56788,1.56819,259400000.0
2005-04-06 06:19:00,1.56833,1.56871,1.56817,1.56851,187500000.0
2005-04-06 06:20:00,1.56756,1.56867,1.56742,1.56813,266400001.0
2005-04-06 06:21:00,1.56849,1.56869,1.56806,1.56853,207600000.0
2005-04-06 06:22:00,1.56858,1.56901,1.56819,1.5685,224600000.0
2005-04-06 06:23:00,1.56818,1.56893,1.56818,1.56859,284900001.0
2005-04-06 06:24:00,1.56883,1.56883,1.5679,1.56849,362800001.0
2005-04-06 06:25:00,1.56829,1.56893,1.56813,1.56867,201200000.0
2005-04-06 06:26:00,1.56855,1.5688,1.56826,1.56826,373200000.0
2005-04-06 06:27:00,1.56825,1.56866,1.5681,1.56866,339700001.0
2005-04-06 06:28:00,1.56861,1.56887,1.56807,1.56871,402900003.0
2005-04-06 06:29:00,1.56885,1.56889,1.56791,1.56829,87300000.0
2005-04-06 06:30:00,1.56828,1.56856,1.56796,1.56827,276800001.0
2005-04-06 06:31:00,1.56829,1.56924,1.56817,1.56872,142800001.0
2005-04-06 06:32:00,1.56832,1.56876,1.56808,1.56854,174400000.0
2005-04-06 06:33:00,1.56838,1.56916,1.56838,1.56883,287900000.0
2005-04-06 06:34:00,1.5685,1.56873,1.56812,1.56869,240800000.0
2005-04-06 06:35:00,1.56811,1.56859,1.56782,1.56797,140300000.0
2005-04-06 06:36:00,1.56833,1.56858,1.56811,1.5683,72900000.0
2005-04-06 06:37:00,1.56845,1.56874,1.56787,1.56861,186200000.0
2005-04-06 06:38:00,1.56826,1.56874,1.568,1.56814,122800000.0
2005-04-06 06:39:00,1.56877,1.56882,1.56819,1.56847,39800000.0
2005-04-06 06:40:00,1.56842,1.56853,1.56798,1.56818,122000000.0
2005-04-06 06:41:00,1.56802,1.56846,1.56736,1.56842,166700000.0
2005-04-06 06:42:00,1.56804,1.56819,1.56742,1.56806,293500000.0
2005-04-06 06:43:00,1.56777,1.56844,1.56755,1.56831,133200000.0
2005-04-06 06:44:00,1.56804,1.56807,1.56734,1.56804,320600000.0
2005-04-06 06:45:00,1.56841,1.56841,1.56785,1.56834,248300000.0
2005-04-06 06:46:00,1.56805,1.56854,1.56784,1.56807,249000000.0
2005-04-06 06:47:00,1.5684,1.56854,1.56757,1.56801,250500002.0
2005-04-06 06:48:00,1.56769,1.56805,1.56769,1.56788,32500000.0
2005-04-06 06:49:00,1.56745,1.56814,1.5673,1.5678,244000000.0
2005-04-06 06:50:00,1.56765,1.5681,1.56755,1.56775,51600000.0
2005-04-06 06:51:00,1.56799,1.56799,1.56743,1.56778,34700000.0
2005-04-06 06:52:00,1.56786,1.56795,1.56743,1.56777,207800000.0
2005-04-06 06:53:00,1.56776,1.56821,1.5676,1.56782,203000000.0
2005-04-06 06:54:00,1.56792,1.56857,1.5675,1.56817,474400000.0
2005-04-06 06:55:00,1.56811,1.56841,1.5675,1.56826,336100000.0
2005-04-06 06:56:00,1.56862,1.56863,1.56802,1.56831,37500000.0
2005-04-06 06:57:00,1.56856,1.56873,1.56817,1.56863,83700000.0
2005-04-06 06:58:00,1.56833,1.56869,1.56796,1.56864,250400000.0
2005-04-06 06:59:00,1.56849,1.56875,1.5677,1.56797,345000001.0
2005-04-06 07:00:00,1.568,1.56856,1.56771,1.56845,117700000.0
2005-04-06 07:01:00,1.56815,1.56863,1.56809,1.56849,288900000.0
2005-04-06 07:02:00,1.56826,1.56865,1.56805,1.56846,375500002.0
2005-04-06 07:03:00,1.56828,1.56857,1.56804,1.56848,157600001.0
2005-04-06 07:04:00,1.56778,1.56827,1.56778,1.56793,347800001.0
2005-04-06 07:05:00,1.56813,1.5688,1.56772,1.5681,115400000.0
2005-04-06 07:06:00,1.5684,1.56856,1.56778,1.56824,195500000.0
2005-04-06 07:07:00,1.56814,1.56856,1.56767,1.56781,197300001.0
2005-04-06 07:08:00,1.56851,1.56851,1.56743,1.56806,246000002.0
2005-04-06 07:09:00,1.56838,1.56862,1.56778,1.56793,243100001.0
2005-04-06 07:10:00,1.56841,1.56841,1.56776,1.56826,446900001.0
2005-04-06 07:11:00,1.5684,1.5684,1.56767,1.56791,369200000.0
2005-04-06 07:12:00,1.56843,1.56875,1.56774,1.56829,309600001.0
2005-04-06 07:13:00,1.569,1.569,1.5679,1.56838,271800000.0
2005-04-06 07:14:00,1.56857,1.56864,1.5679,1.56809,557100003.0
2005-04-06 07:15:00,1.56855,1.56869,1.56774,1.56869,238400000.0
2005-04-06 07:16:00,1.56828,1.56899,1.56828,1.56899,228400001.0
2005-04-06 07:17:00,1.56865,1.56881,1.56805,1.56808,194400001.0
2005-04-06 07:18:00,1.5683,1.56862,1.56797,1.56855,421500000.0
2005-04-06 07:19:00,1.56818,1.56848,1.56789,1.56832,332300001.0
2005-04-06 07:20:00,1.56834,1.56904,1.56829,1.56855,390600000.0
2005-04-06 07:21:00,1.56849,1.56907,1.56821,1.56876,254400000.0
2005-04-06 07:22:00,1.56879,1.56943,1.56827,1.56939,363400001.0
2005-04-06 07:23:00,1.56873,1.5696,1.5686,1.56907,424500001.0
2005-04-06 07:24:00,1.56888,1.56918,1.56852,1.56868,262500000.0
2005-04-06 07:25:00,1.56859,1.56911,1.5683,1.56878,420300002.0
2005-04-06 07:26:00,1.56844,1.56903,1.56808,1.56869,304600000.0
2005-04-06 07:27:00,1.56848,1.56906,1.56814,1.56872,177600000.0
2005-04-06 07:28:00,1.56854,1.56869,1.56776,1.56814,217800000.0
2005-04-06 07:29:00,1.5683,1.56856,1.56801,1.56808,196900000.0
2005-04-06 07:30:00,1.5683,1.56902,1.56816,1.56868,486600000.0
2005-04-06 07:31:00,1.56791,1.56849,1.56719,1.56787,240000000.0
2005-04-06 07:32:00,1.56794,1.56859,1.56755,1.56779,458200003.0
2005-04-06 07:33:00,1.5676,1.56776,1.5671,1.56745,389000000.0
2005-04-06 07:34:00,1.56717,1.56769,1.56699,1.56727,231600000.0
2005-04-06 07:35:00,1.56721,1.56786,1.56711,1.5677,243100000.0
2005-04-06 07:36:00,1.56733,1.56782,1.56706,1.56741,348900000.0
2005-04-06 07:37:00,1.56757,1.56787,1.56711,1.56738,212000000.0
2005-04-06 07:38:00,1.56793,1.56813,1.56756,1.56779,17200000.0
2005-04-06 07:39:00,1.56756,1.56782,1.56678,1.56741,403600000.0
2005-04-06 07:40:00,1.56701,1.56814,1.56695,1.56768,331500003.0
2005-04-06 07:41:00,1.5676,1.56793,1.56718,1.56718,652900001.0
2005-04-06 07:42:00,1.56703,1.56801,1.56688,1.56774,291300001.0
2005-04-06 07:43:00,1.56759,1.56815,1.56723,1.56765,216200000.0
2005-04-06 07:44:00,1.56787,1.5684,1.5676,1.5683,419300002.0
2005-04-06 07:45:00,1.56796,1.56826,1.56784,1.56826,373700000.0
2005-04-06 07:46:00,1.56795,1.5686,1.56771,1.56797,403200001.0
2005-04-06 07:47:00,1.56818,1.56862,1.56795,1.56819,607900000.0
2005-04-06 07:48:00,1.56794,1.56857,1.56764,1.56764,703000000.0
2005-04-06 07:49:00,1.56803,1.56891,1.56778,1.56854,653600002.0
2005-04-06 07:50:00,1.56847,1.5688,1.56804,1.56829,596900000.0
2005-04-06 07:51:00,1.56892,1.56922,1.56797,1.56877,640400001.0
2005-04-06 07:52:00,1.5686,1.56899,1.56782,1.56807,430700001.0
2005-04-06 07:53:00,1.56848,1.56925,1.56798,1.56891,564200001.0
2005-04-06 07:54:00,1.56852,1.56904,1.56772,1.56857,345400000.0
2005-04-06 07:55:00,1.56862,1.569,1.56823,1.56852,374900000.0
2005-04-06 07:56:00,1.5685,1.56921,1.56833,1.56913,594700000.0
2005-04-06 07:57:00,1.56888,1.56919,1.56858,1.56881,598900001.0
2005-04-06 07:58:00,1.56884,1.56918,1.56801,1.56852,629400001.0
2005-04-06 07:59:00,1.56929,1.56939,1.56861,1.56909,439300001.0
2005-04-06 08:00:00,1.56902,1.56936,1.56867,1.56882,408900001.0
2005-04-06 08:01:00,1.56892,1.56928,1.56832,1.56886,507700002.0
2005-04-06 08:02:00,1.56897,1.56922,1.56824,1.56891,205200000.0
2005-04-06 08:03:00,1.5689,1.56957,1.56869,1.56902,442000001.0
2005-04-06 08:04:00,1.56889,1.56954,1.56812,1.56847,399500000.0
2005-04-06 08:05:00,1.56859,1.56887,1.56769,1.56823,308400002.0
2005-04-06 08:06:00,1.5687,1.5687,1.56752,1.5687,661600001.0
2005-04-06 08:07:00,1.56871,1.56898,1.56806,1.56833,459600000.0
2005-04-06 08:08:00,1.56839,1.56884,1.56794,1.56848,320500000.0
2005-04-06 08:09:00,1.56882,1.56909,1.56856,1.56865,554700003.0
2005-04-06 08:10:00,1.5686,1.56907,1.56831,1.56884,522000000.0
2005-04-06 08:11:00,1.56854,1.56974,1.56821,1.56902,252800000.0
2005-04-06 08:12:00,1.56856,1.5693,1.56829,1.56883,357700001.0
2005-04-06 08:13:00,1.56879,1.56904,1.56826,1.56877,212100000.0
2005-04-06 08:14:00,1.56907,1.56922,1.5684,1.56868,101700000.0
2005-04-06 08:15:00,1.56939,1.56944,1.56844,1.56891,312400002.0
2005-04-06 08:16:00,1.56875,1.56918,1.56799,1.56807,329700005.0
2005-04-06 08:17:00,1.56828,1.56868,1.56743,1.56762,295000001.0
2005-04-06 08:18:00,1.56773,1.56839,1.56724,1.56809,186100000.0
2005-04-06 08:19:00,1.56804,1.56863,1.56777,1.56852,316000001.0
2005-04-06 08:20:00,1.56846,1.569,1.56798,1.56801,317700001.0
2005-04-06 08:21:00,1.56801,1.56899,1.56776,1.56826,496400001.0
2005-04-06 08:22:00,1.56806,1.56851,1.56744,1.56821,309800000.0
2005-04-06 08:23:00,1.56821,1.56871,1.56793,1.56871,259000001.0
2005-04-06 08:24:00,1.56804,1.5687,1.56771,1.56786,462100002.0
2005-04-06 08:25:00,1.56809,1.56847,1.56768,1.56793,680200002.0
2005-04-06 08:26:00,1.56832,1.56876,1.56785,1.56864,324100000.0
2005-04-06 08:27:00,1.56849,1.56878,1.56784,1.56837,354200002.0
2005-04-06 08:28:00,1.5684,1.56878,1.56788,1.56857,599500000.0
2005-04-06 08:29:00,1.56832,1.56879,1.56759,1.56853,409900000.0
2005-04-06 08:30:00,1.56822,1.56905,1.5677,1.56805,458000000.0
2005-04-06 08:31:00,1.56807,1.56903,1.56788,1.56863,265800000.0
2005-04-06 08:32:00,1.56869,1.569,1.56809,1.56889,306600000.0
2005-04-06 08:33:00,1.5684,1.56874,1.56809,1.56853,202400000.0
2005-04-06 08:34:00,1.56842,1.56851,1.56757,1.56787,613900004.0
2005-04-06 08:35:00,1.56794,1.5686,1.56772,1.56828,540000001.0
2005-04-06 08:36:00,1.56852,1.56909,1.56806,1.56893,425100000.0
2005-04-06 08:37:00,1.56882,1.56961,1.56861,1.56925,299200000.0
2005-04-06 08:38:00,1.56918,1.56945,1.56855,1.56876,320600002.0
2005-04-06 08:39:00,1.56897,1.56994,1.56868,1.56949,550200001.0
2005-04-06 08:40:00,1.56915,1.5696,1.56898,1.56932,318900001.0
2005-04-06 08:41:00,1.56945,1.56968,1.56896,1.56956,456400001.0
2005-04-06 08:42:00,1.56916,1.57015,1.56889,1.56945,410400000.0
2005-04-06 08:43:00,1.56961,1.56968,1.56885,1.56927,306300002.0
2005-04-06 08:44:00,1.56939,1.56976,1.5688,1.56916,464100002.0
2005-04-06 08:45:00,1.56939,1.5694,1.56802,1.56841,583200002.0
2005-04-06 08:46:00,1.56838,1.56849,1.56725,1.56788,746600006.0
2005-04-06 08:47:00,1.56801,1.56849,1.5675,1.56796,515500000.0
2005-04-06 08:48:00,1.56781,1.56834,1.56733,1.56754,388700000.0
2005-04-06 08:49:00,1.56788,1.56876,1.5678,1.56821,488800001.0
2005-04-06 08:50:00,1.56846,1.56865,1.5678,1.56798,538600001.0
2005-04-06 08:51:00,1.56769,1.56828,1.56738,1.56782,565900000.0
2005-04-06 08:52:00,1.56798,1.56846,1.56742,1.5679,649500000.0
2005-04-06 08:53:00,1.56801,1.56858,1.56784,1.568,531100001.0
2005-04-06 08:54:00,1.56769,1.56876,1.56759,1.56825,637800000.0
2005-04-06 08:55:00,1.56801,1.56828,1.56726,1.56803,640600002.0
2005-04-06 08:56:00,1.56786,1.56864,1.56694,1.56748,611000001.0
2005-04-06 08:57:00,1.56758,1.56846,1.56707,1.56795,481200001.0
2005-04-06 08:58:00,1.56757,1.56841,1.56678,1.56709,477300000.0
2005-04-06 08:59:00,1.56799,1.56808,1.56738,1.5678,316800002.0
2005-04-06 09:00:00,1.56799,1.56823,1.56746,1.56799,462500001.0
2005-04-06 09:01:00,1.56812,1.56815,1.56758,1.56785,383900001.0
2005-04-06 09:02:00,1.56769,1.56799,1.56676,1.56745,743500003.0
2005-04-06 09:03:00,1.56729,1.56784,1.56621,1.56746,629300004.0
2005-04-06 09:04:00,1.56771,1.56815,1.5674,1.56763,652600002.0
2005-04-06 09:05:00,1.56749,1.56815,1.56657,1.56778,572800000.0
2005-04-06 09:06:00,1.56772,1.56803,1.56732,1.56734,579700000.0
2005-04-06 09:07:00,1.56749,1.56792,1.56711,1.5678,341000001.0
2005-04-06 09:08:00,1.56789,1.56857,1.56761,1.56834,216500000.0
2005-04-06 09:09:00,1.56783,1.56831,1.5671,1.56785,273700000.0
2005-04-06 09:10:00,1.56762,1.56829,1.56731,1.5675,318200000.0
2005-04-06 09:11:00,1.56797,1.56797,1.56715,1.56767,584700000.0
2005-04-06 09:12:00,1.56755,1.56787,1.56717,1.56725,445700000.0
2005-04-06 09:13:00,1.56774,1.56828,1.56774,1.56792,528800001.0
2005-04-06 09:14:00,1.56764,1.56844,1.56726,1.56806,304700001.0
2005-04-06 09:15:00,1.56819,1.56844,1.5674,1.56819,433600000.0
2005-04-06 09:16:00,1.56811,1.56877,1.56778,1.56814,462700000.0
2005-04-06 09:17:00,1.5679,1.56855,1.56763,1.56816,503500000.0
2005-04-06 09:18:00,1.56775,1.56877,1.56775,1.56799,190900000.0
2005-04-06 09:19:00,1.56819,1.56866,1.56792,1.56851,500800000.0
2005-04-06 09:20:00,1.56772,1.5687,1.56772,1.56809,247500000.0
2005-04-06 09:21:00,1.56822,1.56867,1.56741,1.56837,327600001.0
2005-04-06 09:22:00,1.56824,1.56886,1.56795,1.56819,332900002.0
2005-04-06 09:23:00,1.56858,1.56869,1.56794,1.56822,373600001.0
2005-04-06 09:24:00,1.56815,1.56834,1.56701,1.56804,338600002.0
2005-04-06 09:25:00,1.5679,1.56846,1.5679,1.56836,430400001.0
2005-04-06 09:26:00,1.5682,1.56844,1.56781,1.56802,591000001.0
2005-04-06 09:27:00,1.56813,1.56879,1.56813,1.56849,406500000.0
2005-04-06 09:28:00,1.56862,1.56879,1.56827,1.56852,557700002.0
2005-04-06 09:29:00,1.56845,1.56845,1.56769,1.56806,499300004.0
2005-04-06 09:30:00,1.56809,1.56844,1.5673,1.56811,666700001.0
2005-04-06 09:31:00,1.56778,1.56819,1.56672,1.56722,359600001.0
2005-04-06 09:32:00,1.56715,1.56761,1.56657,1.56717,379300000.0
2005-04-06 09:33:00,1.56736,1.56763,1.56687,1.56718,258600001.0
2005-04-06 09:34:00,1.56729,1.56761,1.5666,1.56713,468800002.0
2005-04-06 09:35:00,1.56729,1.56778,1.56664,1.56723,262300000.0
2005-04-06 09:36:00,1.56757,1.56783,1.56664,1.5672,416000000.0
2005-04-06 09:37:00,1.56699,1.5674,1.56647,1.56723,437200002.0
2005-04-06 09:38:00,1.56728,1.56813,1.56648,1.56745,433600000.0
2005-04-06 09:39:00,1.56766,1.56828,1.56749,1.56773,377500000.0
2005-04-06 09:40:00,1.56724,1.56777,1.56711,1.56753,391000002.0
2005-04-06 09:41:00,1.56766,1.56771,1.56707,1.56743,448000000.0
2005-04-06 09:42:00,1.56757,1.56791,1.56712,1.56763,460000000.0
2005-04-06 09:43:00,1.56751,1.56782,1.56687,1.56755,295800000.0
2005-04-06 09:44:00,1.56733,1.56764,1.56698,1.56735,555500003.0
2005-04-06 09:45:00,1.56754,1.5678,1.56696,1.5675,536600001.0
2005-04-06 09:46:00,1.56751,1.5681,1.56718,1.56806,286200000.0
2005-04-06 09:47:00,1.56768,1.56794,1.56698,1.56711,405600000.0
2005-04-06 09:48:00,1.56712,1.56792,1.56698,1.56753,306300001.0
2005-04-06 09:49:00,1.56759,1.56812,1.56725,1.56801,612500002.0
2005-04-06 09:50:00,1.56774,1.56807,1.56724,1.56766,451100000.0
2005-04-06 09:51:00,1.56749,1.5678,1.56715,1.5678,486600000.0
2005-04-06 09:52:00,1.56775,1.56793,1.56713,1.56753,464100002.0
2005-04-06 09:53:00,1.56781,1.56815,1.56742,1.56791,323300001.0
2005-04-06 09:54:00,1.56772,1.56807,1.56734,1.56792,540200001.0
2005-04-06 09:55:00,1.56779,1.56805,1.56746,1.56772,552200001.0
2005-04-06 09:56:00,1.56769,1.56841,1.56752,1.56786,381500000.0
2005-04-06 09:57:00,1.56799,1.56849,1.56777,1.56784,559500000.0
2005-04-06 09:58:00,1.56802,1.56843,1.5676,1.56777,801500002.0
2005-04-06 09:59:00,1.56807,1.56859,1.56759,1.56859,605900001.0
2005-04-06 10:00:00,1.56842,1.56876,1.56807,1.56846,255600000.0
2005-04-06 10:01:00,1.56856,1.56862,1.56775,1.56791,702800001.0
2005-04-06 10:02:00,1.56755,1.569,1.56755,1.56885,623300002.0
2005-04-06 10:03:00,1.56835,1.56868,1.56799,1.56835,374700001.0
2005-04-06 10:04:00,1.56808,1.5687,1.56768,1.56799,415800000.0
2005-04-06 10:05:00,1.56781,1.56808,1.5675,1.56803,446300001.0
2005-04-06 10:06:00,1.56805,1.5683,1.56742,1.56772,547900003.0
2005-04-06 10:07:00,1.56774,1.56827,1.56755,1.56803,543200002.0
2005-04-06 10:08:00,1.56763,1.56836,1.56726,1.5674,474900000.0
2005-04-06 10:09:00,1.56765,1.56815,1.5671,1.56768,535200002.0
2005-04-06 10:10:00,1.56759,1.56786,1.56706,1.56761,364500000.0
2005-04-06 10:11:00,1.56769,1.56828,1.56706,1.56758,376400001.0
2005-04-06 10:12:00,1.56756,1.56792,1.56712,1.56751,456900000.0
2005-04-06 10:13:00,1.56754,1.56778,1.56687,1.56725,483400000.0
2005-04-06 10:14:00,1.56713,1.56783,1.56656,1.5675,572300001.0
2005-04-06 10:15:00,1.56753,1.56803,1.56712,1.56752,416600003.0
2005-04-06 10:16:00,1.56747,1.56811,1.56706,1.56784,416500001.0
2005-04-06 10:17:00,1.56787,1.56798,1.5671,1.56715,286700001.0
2005-04-06 10:18:00,1.56712,1.56769,1.56678,1.56698,413700001.0
2005-04-06 10:19:00,1.56685,1.56731,1.56652,1.56714,327800000.0
2005-04-06 10:20:00,1.56703,1.56766,1.56681,1.56711,513300001.0
2005-04-06 10:21:00,1.56678,1.56747,1.56623,1.56697,370500000.0
2005-04-06 10:22:00,1.56693,1.5677,1.56662,1.5672,380400001.0
2005-04-06 10:23:00,1.56729,1.56819,1.56695,1.5677,499900004.0
2005-04-06 10:24:00,1.56743,1.56814,1.56712,1.56763,438700001.0
2005-04-06 10:25:00,1.56779,1.56825,1.56733,1.56803,379900000.0
2005-04-06 10:26:00,1.5678,1.56814,1.56713,1.56748,522200002.0
2005-04-06 10:27:00,1.56774,1.56821,1.56722,1.56757,517300002.0
2005-04-06 10:28:00,1.56761,1.56828,1.56737,1.56782,658600002.0
2005-04-06 10:29:00,1.56777,1.56871,1.56747,1.56807,495100000.0
2005-04-06 10:30:00,1.56777,1.56823,1.56748,1.56799,574100001.0
2005-04-06 10:31:00,1.56799,1.56847,1.56717,1.56825,541200002.0
2005-04-06 10:32:00,1.56793,1.56874,1.56785,1.56831,498800001.0
2005-04-06 10:33:00,1.56841,1.56874,1.56768,1.56851,484500000.0
2005-04-06 10:34:00,1.56819,1.56862,1.56766,1.56831,393900001.0
2005-04-06 10:35:00,1.568,1.5687,1.56791,1.56857,472900003.0
2005-04-06 10:36:00,1.56821,1.56862,1.56736,1.56813,553800003.0
2005-04-06 10:37:00,1.56808,1.56863,1.56757,1.56798,485400001.0
2005-04-06 10:38:00,1.56805,1.56851,1.56761,1.56819,385100000.0
2005-04-06 10:39:00,1.56833,1.56872,1.56776,1.56828,383500001.0
2005-04-06 10:40:00,1.56809,1.56864,1.56809,1.56846,320200000.0
2005-04-06 10:41:00,1.56815,1.56847,1.56773,1.56833,639700001.0
2005-04-06 10:42:00,1.56824,1.56889,1.56793,1.56839,401600000.0
2005-04-06 10:43:00,1.56842,1.56844,1.56782,1.56823,436800001.0
2005-04-06 10:44:00,1.56815,1.56876,1.56709,1.56809,521700000.0
2005-04-06 10:45:00,1.5682,1.56853,1.56752,1.56812,499400001.0
2005-04-06 10:46:00,1.56824,1.56858,1.56771,1.56841,341600001.0
2005-04-06 10:47:00,1.56847,1.56913,1.56824,1.56862,384000000.0
2005-04-06 10:48:00,1.56838,1.56911,1.56805,1.56865,502900000.0
2005-04-06 10:49:00,1.56837,1.56971,1.56809,1.56922,389600000.0
2005-04-06 10:50:00,1.56944,1.56984,1.56854,1.5694,537700000.0
2005-04-06 10:51:00,1.56902,1.56957,1.56876,1.56912,489700004.0
2005-04-06 10:52:00,1.5688,1.56951,1.56845,1.56903,321800002.0
2005-04-06 10:53:00,1.56867,1.56931,1.56823,1.56882,422700000.0
2005-04-06 10:54:00,1.56865,1.56922,1.56833,1.56858,454900000.0
2005-04-06 10:55:00,1.56859,1.56929,1.56844,1.56886,492500001.0
2005-04-06 10:56:00,1.56867,1.56895,1.56788,1.56851,485100003.0
2005-04-06 10:57:00,1.56837,1.56861,1.56811,1.56849,342500001.0
2005-04-06 10:58:00,1.56848,1.56863,1.56799,1.56835,447000001.0
2005-04-06 10:59:00,1.56798,1.56884,1.56768,1.56846,858800004.0
2005-04-06 11:00:00,1.56861,1.56891,1.56808,1.56816,475000001.0
2005-04-06 11:01:00,1.56818,1.56932,1.56809,1.56822,578700001.0
2005-04-06 11:02:00,1.56802,1.56845,1.56764,1.5678,573800004.0
2005-04-06 11:03:00,1.568,1.56836,1.56715,1.56753,249900001.0
2005-04-06 11:04:00,1.56763,1.56805,1.56719,1.56747,561800002.0
2005-04-06 11:05:00,1.56781,1.5682,1.56739,1.56765,514000002.0
2005-04-06 11:06:00,1.56754,1.56788,1.56708,1.56788,690300001.0
2005-04-06 11:07:00,1.56776,1.56817,1.5672,1.56752,337800002.0
2005-04-06 11:08:00,1.56781,1.56786,1.56689,1.56771,350100003.0
2005-04-06 11:09:00,1.56695,1.56804,1.56695,1.56756,398300001.0
2005-04-06 11:10:00,1.56797,1.56884,1.56741,1.56802,476000002.0
2005-04-06 11:11:00,1.56806,1.56806,1.56731,1.56771,559900002.0
2005-04-06 11:12:00,1.56758,1.56823,1.56734,1.56794,570300000.0
2005-04-06 11:13:00,1.56786,1.5683,1.56716,1.56826,426800002.0
2005-04-06 11:14:00,1.56791,1.56856,1.56791,1.56811,489700001.0
2005-04-06 11:15:00,1.56827,1.56851,1.56766,1.56804,477500002.0
2005-04-06 11:16:00,1.56844,1.569,1.56762,1.56873,520700001.0
2005-04-06 11:17:00,1.56876,1.56933,1.56744,1.56834,410900000.0
2005-04-06 11:18:00,1.56837,1.5685,1.56769,1.56788,417800000.0
2005-04-06 11:19:00,1.5686,1.56903,1.56783,1.56871,390700002.0
2005-04-06 11:20:00,1.56825,1.56933,1.56786,1.56858,588500003.0
2005-04-06 11:21:00,1.56916,1.5698,1.56852,1.5698,546700002.0
2005-04-06 11:22:00,1.56946,1.56946,1.56788,1.56831,536200001.0
2005-04-06 11:23:00,1.56801,1.569,1.56755,1.56883,496500001.0
2005-04-06 11:24:00,1.56905,1.56971,1.56814,1.5687,449700000.0
2005-04-06 11:25:00,1.56899,1.56929,1.56823,1.56885,397900000.0
2005-04-06 11:26:00,1.56855,1.56927,1.56828,1.56873,528700000.0
2005-04-06 11:27:00,1.56875,1.56931,1.56818,1.56818,640800002.0
2005-04-06 11:28:00,1.56877,1.56969,1.56842,1.56933,369100000.0
2005-04-06 11:29:00,1.5691,1.56965,1.56847,1.56926,447500001.0
2005-04-06 11:30:00,1.56942,1.57009,1.56897,1.56942,471800001.0
2005-04-06 11:31:00,1.56931,1.56973,1.56861,1.56929,596000001.0
2005-04-06 11:32:00,1.56934,1.57014,1.56878,1.56945,432600001.0
2005-04-06 11:33:00,1.56927,1.56982,1.56896,1.56936,540900000.0
2005-04-06 11:34:00,1.56928,1.56956,1.56855,1.56883,703200003.0
2005-04-06 11:35:00,1.56894,1.56977,1.56858,1.56913,530500001.0
2005-04-06 11:36:00,1.56897,1.56945,1.56836,1.56911,475900000.0
2005-04-06 11:37:00,1.56921,1.56964,1.5686,1.56896,460500001.0
2005-04-06 11:38:00,1.56901,1.56949,1.56825,1.56893,504600002.0
2005-04-06 11:39:00,1.56907,1.56954,1.56857,1.56904,605600003.0
2005-04-06 11:40:00,1.56922,1.56957,1.56868,1.56921,645000001.0
2005-04-06 11:41:00,1.56862,1.5697,1.56861,1.56939,784100002.0
2005-04-06 11:42:00,1.56909,1.56981,1.56894,1.56932,529200002.0
2005-04-06 11:43:00,1.56961,1.57018,1.56886,1.56942,651700006.0
2005-04-06 11:44:00,1.56946,1.56989,1.5691,1.56972,736600000.0
2005-04-06 11:45:00,1.56959,1.57028,1.56941,1.5696,512900000.0
2005-04-06 11:46:00,1.56961,1.56984,1.56892,1.56933,465300001.0
2005-04-06 11:47:00,1.56939,1.5701,1.56824,1.56934,497700003.0
2005-04-06 11:48:00,1.56915,1.56974,1.56857,1.56897,580900001.0
2005-04-06 11:49:00,1.56915,1.56967,1.56842,1.56865,476000003.0
2005-04-06 11:50:00,1.56881,1.56947,1.56802,1.56923,342600001.0
2005-04-06 11:51:00,1.56914,1.56991,1.56868,1.56925,150700000.0
2005-04-06 11:52:00,1.56913,1.56979,1.56833,1.56939,260800000.0
2005-04-06 11:53:00,1.56933,1.56971,1.56867,1.56934,186200000.0
2005-04-06 11:54:00,1.56951,1.56984,1.56915,1.56959,320900000.0
2005-04-06 11:55:00,1.56968,1.57032,1.56935,1.57032,439500002.0
2005-04-06 11:56:00,1.56986,1.56986,1.5691,1.56971,424700001.0
2005-04-06 11:57:00,1.56965,1.56985,1.56905,1.56953,503400001.0
2005-04-06 11:58:00,1.56933,1.5698,1.56902,1.56937,428100001.0
2005-04-06 11:59:00,1.56919,1.56984,1.56899,1.56923,445900000.0
2005-04-06 12:00:00,1.5692,1.56993,1.569,1.56956,528100001.0
2005-04-06 12:01:00,1.56936,1.56991,1.56896,1.56933,409300001.0
2005-04-06 12:02:00,1.5689,1.56957,1.56879,1.56945,339700001.0
2005-04-06 12:03:00,1.56948,1.56962,1.56886,1.5693,321600000.0
2005-04-06 12:04:00,1.56928,1.56966,1.56876,1.56936,339600000.0
2005-04-06 12:05:00,1.56919,1.56946,1.56864,1.56907,417400001.0
2005-04-06 12:06:00,1.56896,1.56928,1.56859,1.56876,400400001.0
2005-04-06 12:07:00,1.5692,1.56964,1.56872,1.56928,357200001.0
2005-04-06 12:08:00,1.5694,1.56944,1.56848,1.56917,493000000.0
2005-04-06 12:09:00,1.56914,1.56982,1.56887,1.56917,445000001.0
2005-04-06 12:10:00,1.56913,1.5698,1.56875,1.56875,379300001.0
2005-04-06 12:11:00,1.56888,1.56971,1.56882,1.5694,235400000.0
2005-04-06 12:12:00,1.56935,1.56991,1.56917,1.56987,225000000.0
2005-04-06 12:13:00,1.5697,1.56991,1.56946,1.56976,507300000.0
2005-04-06 12:14:00,1.56977,1.57024,1.56977,1.57007,679600002.0
2005-04-06 12:15:00,1.57019,1.57032,1.56978,1.57013,325400002.0
2005-04-06 12:16:00,1.57006,1.57112,1.56995,1.57036,410500004.0
2005-04-06 12:17:00,1.57027,1.57062,1.56971,1.57041,205100001.0
2005-04-06 12:18:00,1.57031,1.57059,1.56984,1.57035,287400000.0
2005-04-06 12:19:00,1.57015,1.57074,1.56975,1.57024,422500000.0
2005-04-06 12:20:00,1.56991,1.5703,1.56959,1.56996,393300000.0
2005-04-06 12:21:00,1.56992,1.57043,1.56974,1.57001,392900001.0
2005-04-06 12:22:00,1.5701,1.57047,1.56961,1.56999,276400000.0
2005-04-06 12:23:00,1.56983,1.57037,1.56953,1.5699,385200000.0
2005-04-06 12:24:00,1.56938,1.57005,1.56925,1.56983,612500001.0
2005-04-06 12:25:00,1.57016,1.57043,1.56947,1.57007,395300001.0
2005-04-06 12:26:00,1.57004,1.57055,1.56927,1.57041,472300001.0
2005-04-06 12:27:00,1.57039,1.57039,1.56935,1.56986,461900002.0
2005-04-06 12:28:00,1.56963,1.57049,1.56939,1.56977,478800000.0
2005-04-06 12:29:00,1.57021,1.57048,1.56979,1.57015,640300000.0
2005-04-06 12:30:00,1.57055,1.57069,1.56964,1.57019,667700002.0
2005-04-06 12:31:00,1.57039,1.57066,1.5698,1.5703,603700001.0
2005-04-06 12:32:00,1.57037,1.57102,1.57027,1.57052,567000002.0
2005-04-06 12:33:00,1.57055,1.57081,1.57018,1.5707,53000000.0
2005-04-06 12:34:00,1.57071,1.57139,1.57043,1.5709,614200003.0
2005-04-06 12:35:00,1.57083,1.57115,1.57014,1.57075,703000000.0
2005-04-06 12:36:00,1.57074,1.57111,1.57039,1.57101,435900002.0
2005-04-06 12:37:00,1.57108,1.57128,1.57058,1.57104,526400000.0
2005-04-06 12:38:00,1.57061,1.57109,1.5703,1.5706,630400002.0
2005-04-06 12:39:00,1.5708,1.57106,1.57018,1.57056,398600000.0
2005-04-06 12:40:00,1.57036,1.57207,1.57023,1.57136,525100001.0
2005-04-06 12:41:00,1.57139,1.57158,1.57047,1.5708,267200003.0
2005-04-06 12:42:00,1.57075,1.57132,1.57042,1.57108,338700001.0
2005-04-06 12:43:00,1.57101,1.57114,1.57048,1.57084,453100001.0
2005-04-06 12:44:00,1.57084,1.5715,1.57052,1.57091,459200001.0
2005-04-06 12:45:00,1.57079,1.57106,1.57031,1.57087,506800000.0
2005-04-06 12:46:00,1.57052,1.57124,1.57012,1.57067,464700002.0
2005-04-06 12:47:00,1.57068,1.57089,1.56989,1.57045,364100000.0
2005-04-06 12:48:00,1.5703,1.57131,1.5699,1.57048,479000001.0
2005-04-06 12:49:00,1.57027,1.57105,1.56997,1.57046,484800001.0
2005-04-06 12:50:00,1.57048,1.57074,1.56978,1.57016,521000000.0
2005-04-06 12:51:00,1.56994,1.57111,1.56972,1.5704,346400001.0
2005-04-06 12:52:00,1.57065,1.57161,1.57017,1.57098,303200000.0
2005-04-06 12:53:00,1.57094,1.57101,1.56975,1.57061,241500000.0
2005-04-06 12:54:00,1.57041,1.57093,1.56987,1.57014,438100000.0
2005-04-06 12:55:00,1.57045,1.5714,1.56988,1.57078,441300000.0
2005-04-06 12:56:00,1.5704,1.57127,1.56981,1.57066,417800000.0
2005-04-06 12:57:00,1.57093,1.57125,1.57033,1.57074,510400001.0
2005-04-06 12:58:00,1.57066,1.57127,1.57027,1.57063,347900000.0
2005-04-06 12:59:00,1.57081,1.57096,1.57026,1.57055,674100000.0
2005-04-06 13:00:00,1.57083,1.57121,1.57018,1.57051,215300000.0
2005-04-06 13:01:00,1.57121,1.57143,1.57077,1.57105,352700000.0
2005-04-06 13:02:00,1.57061,1.57116,1.57017,1.57092,337000000.0
2005-04-06 13:03:00,1.57107,1.57121,1.5706,1.57094,408100001.0
2005-04-06 13:04:00,1.57106,1.57154,1.57045,1.57097,263400001.0
2005-04-06 13:05:00,1.57105,1.57114,1.57058,1.57084,151300000.0
2005-04-06 13:06:00,1.5707,1.57149,1.57058,1.57111,443200001.0
2005-04-06 13:07:00,1.57085,1.5715,1.5703,1.57117,322200001.0
2005-04-06 13:08:00,1.57105,1.57124,1.57019,1.57065,190700002.0
2005-04-06 13:09:00,1.57077,1.57116,1.57049,1.57067,348300002.0
2005-04-06 13:10:00,1.57058,1.57083,1.57022,1.57047,176000002.0
2005-04-06 13:11:00,1.57059,1.57099,1.56989,1.57065,378800000.0
2005-04-06 13:12:00,1.5706,1.57118,1.56982,1.57062,280900000.0
2005-04-06 13:13:00,1.57103,1.57126,1.57015,1.57067,334600002.0
2005-04-06 13:14:00,1.57073,1.57166,1.57019,1.5713,349700000.0
2005-04-06 13:15:00,1.57109,1.57131,1.57035,1.57083,420700001.0
2005-04-06 13:16:00,1.57108,1.5713,1.57008,1.57071,115000000.0
2005-04-06 13:17:00,1.57052,1.57054,1.56917,1.56964,116900000.0
2005-04-06 13:18:00,1.56994,1.57047,1.56969,1.5701,295700000.0
2005-04-06 13:19:00,1.57024,1.57064,1.56968,1.57013,251000000.0
2005-04-06 13:20:00,1.56981,1.57068,1.56979,1.57,168400000.0
2005-04-06 13:21:00,1.57047,1.57062,1.56977,1.57026,160600000.0
2005-04-06 13:22:00,1.56984,1.57042,1.56934,1.56996,273500000.0
2005-04-06 13:23:00,1.57004,1.57039,1.56954,1.5701,279900001.0
2005-04-06 13:24:00,1.56986,1.5705,1.56986,1.57042,257700002.0
2005-04-06 13:25:00,1.57019,1.57044,1.56942,1.57009,110600000.0
2005-04-06 13:26:00,1.57004,1.5706,1.56953,1.57003,214200000.0
2005-04-06 13:27:00,1.57007,1.57054,1.56964,1.56994,328400002.0
2005-04-06 13:28:00,1.56999,1.57056,1.56965,1.57009,477500001.0
2005-04-06 13:29:00,1.56997,1.57059,1.56877,1.57012,560900001.0
2005-04-06 13:30:00,1.56976,1.57053,1.56919,1.56991,581100000.0
2005-04-06 13:31:00,1.57009,1.57086,1.56959,1.56977,549200003.0
2005-04-06 13:32:00,1.56936,1.57045,1.56936,1.57029,233200000.0
2005-04-06 13:33:00,1.57009,1.57036,1.56976,1.5701,394800000.0
2005-04-06 13:34:00,1.56999,1.57017,1.5694,1.56979,255800000.0
2005-04-06 13:35:00,1.56986,1.57071,1.56948,1.5696,335800000.0
2005-04-06 13:36:00,1.57045,1.571,1.57019,1.57077,504100002.0
2005-04-06 13:37:00,1.57073,1.57164,1.57043,1.57062,464200000.0
2005-04-06 13:38:00,1.57038,1.5711,1.57034,1.57063,443800000.0
2005-04-06 13:39:00,1.57056,1.57106,1.57041,1.57049,291100000.0
2005-04-06 13:40:00,1.57063,1.57096,1.57024,1.57027,388900000.0
2005-04-06 13:41:00,1.57099,1.57107,1.57005,1.57068,243900003.0
2005-04-06 13:42:00,1.57055,1.57103,1.56947,1.57023,172300000.0
2005-04-06 13:43:00,1.57037,1.57102,1.56976,1.57017,104700000.0
2005-04-06 13:44:00,1.57043,1.57108,1.56992,1.57061,243800000.0
2005-04-06 13:45:00,1.57001,1.57096,1.56973,1.5707,485500002.0
2005-04-06 13:46:00,1.57035,1.57099,1.57033,1.57083,514600002.0
2005-04-06 13:47:00,1.57073,1.57131,1.57002,1.57085,507100001.0
2005-04-06 13:48:00,1.57086,1.5718,1.57055,1.57145,213000000.0
2005-04-06 13:49:00,1.57135,1.57208,1.57048,1.5717,223500000.0
2005-04-06 13:50:00,1.57168,1.57177,1.57046,1.57148,297600000.0
2005-04-06 13:51:00,1.57168,1.57201,1.57065,1.57128,272100001.0
2005-04-06 13:52:00,1.5712,1.57181,1.57109,1.57157,369700001.0
2005-04-06 13:53:00,1.57135,1.572,1.57091,1.57178,507900000.0
2005-04-06 13:54:00,1.57152,1.57228,1.57101,1.57148,357600000.0
2005-04-06 13:55:00,1.57127,1.57161,1.5708,1.57118,340300000.0
2005-04-06 13:56:00,1.57112,1.57152,1.57059,1.57103,444100001.0
2005-04-06 13:57:00,1.5712,1.57147,1.57059,1.5711,333700001.0
2005-04-06 13:58:00,1.57101,1.57161,1.57025,1.57076,222900000.0
2005-04-06 13:59:00,1.571,1.57138,1.57057,1.57123,398100000.0
2005-04-06 14:00:00,1.57135,1.57168,1.57075,1.57143,274500000.0
2005-04-06 14:01:00,1.5715,1.57182,1.5709,1.57133,424600000.0
2005-04-06 14:02:00,1.5713,1.57221,1.57047,1.57141,372900003.0
2005-04-06 14:03:00,1.57123,1.57168,1.57065,1.57091,474800002.0
2005-04-06 14:04:00,1.57087,1.57095,1.56954,1.56994,448300002.0
2005-04-06 14:05:00,1.56988,1.57061,1.56958,1.56982,355600001.0
2005-04-06 14:06:00,1.56987,1.5705,1.56961,1.57023,411300002.0
2005-04-06 14:07:00,1.57028,1.57062,1.56993,1.57045,309500001.0
2005-04-06 14:08:00,1.57056,1.57077,1.56982,1.5703,370400001.0
2005-04-06 14:09:00,1.57031,1.57087,1.56993,1.57029,173800000.0
2005-04-06 14:10:00,1.56985,1.57038,1.56938,1.57017,257300000.0
2005-04-06 14:11:00,1.57021,1.57086,1.56911,1.57008,103500000.0
2005-04-06 14:12:00,1.57029,1.57037,1.56925,1.56988,269800003.0
2005-04-06 14:13:00,1.5697,1.57079,1.5696,1.56996,153100001.0
2005-04-06 14:14:00,1.56977,1.57088,1.56957,1.57014,215900000.0
2005-04-06 14:15:00,1.56999,1.57061,1.56899,1.57016,436600003.0
2005-04-06 14:16:00,1.56972,1.57022,1.56885,1.56959,197500000.0
2005-04-06 14:17:00,1.56977,1.57056,1.56892,1.57001,615800001.0
2005-04-06 14:18:00,1.56988,1.57022,1.56917,1.56976,373700000.0
2005-04-06 14:19:00,1.56979,1.57043,1.56837,1.56971,414500000.0
2005-04-06 14:20:00,1.56974,1.57035,1.56925,1.56952,218900000.0
2005-04-06 14:21:00,1.56947,1.5698,1.5688,1.56883,412000002.0
2005-04-06 14:22:00,1.56884,1.56936,1.56818,1.56899,582700000.0
2005-04-06 14:23:00,1.56896,1.56979,1.56822,1.56948,153900000.0
2005-04-06 14:24:00,1.56936,1.5697,1.56842,1.56921,471500001.0
2005-04-06 14:25:00,1.56918,1.56948,1.56786,1.56907,579100003.0
2005-04-06 14:26:00,1.5691,1.56948,1.56851,1.5692,578300000.0
2005-04-06 14:27:00,1.56902,1.56955,1.5687,1.56915,424200000.0
2005-04-06 14:28:00,1.56929,1.56957,1.56823,1.56918,38000000.0
2005-04-06 14:29:00,1.56932,1.56942,1.56868,1.56906,51100000.0
2005-04-06 14:30:00,1.56916,1.56917,1.5678,1.56866,53200000.0
2005-04-06 14:31:00,1.56867,1.56977,1.56864,1.56899,45700000.0
2005-04-06 14:32:00,1.56888,1.56948,1.56881,1.56915,31900000.0
2005-04-06 14:33:00,1.56884,1.56947,1.56849,1.56896,44500000.0
2005-04-06 14:34:00,1.56874,1.56886,1.56819,1.56876,24600000.0
2005-04-06 14:35:00,1.56893,1.56895,1.56846,1.5685,56600000.0
2005-04-06 14:36:00,1.56859,1.56899,1.56823,1.56823,42200000.0
2005-04-06 14:37:00,1.56906,1.56922,1.56836,1.5688,26200000.0
2005-04-06 14:38:00,1.56879,1.569,1.56824,1.56861,49700000.0
2005-04-06 14:39:00,1.56846,1.56926,1.56815,1.56918,30600000.0
2005-04-06 14:40:00,1.56905,1.56955,1.56895,1.56922,18800000.0
2005-04-06 14:41:00,1.5691,1.56933,1.56866,1.56899,57700000.0
2005-04-06 14:42:00,1.56885,1.56915,1.5684,1.5686,41500000.0
2005-04-06 14:43:00,1.56927,1.56947,1.56869,1.56892,41400000.0
2005-04-06 14:44:00,1.56909,1.56932,1.56879,1.56894,45300000.0
2005-04-06 14:45:00,1.56864,1.56924,1.56835,1.56889,58800000.0
2005-04-06 14:46:00,1.56859,1.56904,1.56821,1.56862,47400000.0
2005-04-06 14:47:00,1.56873,1.56873,1.56805,1.56849,25300000.0
2005-04-06 14:48:00,1.56875,1.56883,1.5679,1.56834,37400000.0
2005-04-06 14:49:00,1.5689,1.56916,1.5684,1.56875,41200000.0
2005-04-06 14:50:00,1.56878,1.56914,1.56847,1.56899,35400000.0
2005-04-06 14:51:00,1.56888,1.56927,1.56844,1.56889,43000000.0
2005-04-06 14:52:00,1.56852,1.56923,1.56841,1.56922,39700000.0
2005-04-06 14:53:00,1.56879,1.56933,1.56825,1.56904,45200000.0
2005-04-06 14:54:00,1.56881,1.56943,1.56844,1.56881,34000000.0
2005-04-06 14:55:00,1.56896,1.57009,1.56892,1.56978,34600000.0
2005-04-06 14:56:00,1.56973,1.57016,1.56958,1.5701,49400000.0
2005-04-06 14:57:00,1.5699,1.57011,1.56953,1.56969,31200000.0
2005-04-06 14:58:00,1.5698,1.57011,1.56936,1.56965,31000000.0
2005-04-06 14:59:00,1.56963,1.5698,1.56894,1.56904,40000000.0
2005-04-06 15:00:00,1.56923,1.5697,1.56894,1.56907,46000000.0
2005-04-06 15:01:00,1.56932,1.56974,1.56886,1.56907,34200000.0
2005-04-06 15:02:00,1.56851,1.56951,1.56826,1.56908,35400000.0
2005-04-06 15:03:00,1.56907,1.5693,1.56779,1.56815,39000000.0
2005-04-06 15:04:00,1.56835,1.56862,1.56811,1.56838,41000000.0
2005-04-06 15:05:00,1.56868,1.56891,1.56815,1.56857,25800000.0
2005-04-06 15:06:00,1.56846,1.56924,1.56781,1.56886,28200000.0
2005-04-06 15:07:00,1.56883,1.56883,1.56803,1.56828,37400000.0
2005-04-06 15:08:00,1.56776,1.5686,1.56764,1.5682,53400001.0
2005-04-06 15:09:00,1.56781,1.5688,1.56777,1.56871,56300000.0
2005-04-06 15:10:00,1.56787,1.56834,1.56737,1.56813,41200000.0
2005-04-06 15:11:00,1.56845,1.56848,1.56757,1.56811,54100001.0
2005-04-06 15:12:00,1.56843,1.56873,1.56784,1.56848,35400000.0
2005-04-06 15:13:00,1.56839,1.56854,1.56792,1.56854,33800000.0
2005-04-06 15:14:00,1.56835,1.56855,1.56763,1.56776,39600000.0
2005-04-06 15:15:00,1.56794,1.56817,1.56729,1.56763,60000000.0
2005-04-06 15:16:00,1.56764,1.56791,1.56757,1.56778,19200000.0
2005-04-06 15:17:00,1.5678,1.56805,1.5676,1.56805,34800000.0
2005-04-06 15:18:00,1.56755,1.56808,1.5672,1.56808,52700001.0
2005-04-06 15:19:00,1.56783,1.56815,1.56746,1.56782,37500000.0
2005-04-06 15:20:00,1.56797,1.56821,1.56767,1.56781,32000000.0
2005-04-06 15:21:00,1.56789,1.56811,1.56749,1.56792,26000000.0
2005-04-06 15:22:00,1.56805,1.56848,1.56784,1.56797,54200000.0
2005-04-06 15:23:00,1.56811,1.56863,1.56811,1.56848,31800000.0
2005-04-06 15:24:00,1.56865,1.56865,1.56777,1.56802,42200000.0
2005-04-06 15:25:00,1.56792,1.569,1.56772,1.5687,42200000.0
2005-04-06 15:26:00,1.56854,1.56863,1.56769,1.56862,33500000.0
2005-04-06 15:27:00,1.56882,1.56908,1.56786,1.56857,67500002.0
2005-04-06 15:28:00,1.56887,1.56913,1.56849,1.56894,42600000.0
2005-04-06 15:29:00,1.56849,1.56935,1.56815,1.56906,58900001.0
2005-04-06 15:30:00,1.56929,1.56938,1.56894,1.56938,33200000.0
2005-04-06 15:31:00,1.56918,1.56957,1.56888,1.56943,41900000.0
2005-04-06 15:32:00,1.56886,1.56953,1.56877,1.56925,53400000.0
2005-04-06 15:33:00,1.56929,1.56935,1.5682,1.56928,46600000.0
2005-04-06 15:34:00,1.56919,1.5694,1.56876,1.5688,37800000.0
2005-04-06 15:35:00,1.56891,1.56927,1.56814,1.56814,35200000.0
2005-04-06 15:36:00,1.56941,1.5696,1.56843,1.56856,43800000.0
2005-04-06 15:37:00,1.5685,1.56883,1.56779,1.56883,54700000.0
2005-04-06 15:38:00,1.56864,1.56921,1.56839,1.56918,51400001.0
2005-04-06 15:39:00,1.56904,1.56947,1.56888,1.569,27200000.0
2005-04-06 15:40:00,1.56929,1.56967,1.56903,1.56913,42800000.0
2005-04-06 15:41:00,1.56922,1.56987,1.56901,1.56958,27900000.0
2005-04-06 15:42:00,1.56949,1.56965,1.56848,1.56879,23200000.0
2005-04-06 15:43:00,1.56903,1.56979,1.56884,1.56944,50300000.0
2005-04-06 15:44:00,1.56915,1.56951,1.56881,1.56936,35100000.0
2005-04-06 15:45:00,1.56951,1.56981,1.569,1.56958,39400000.0
2005-04-06 15:46:00,1.56969,1.56983,1.56899,1.56907,30700000.0
2005-04-06 15:47:00,1.56935,1.56946,1.56866,1.56884,51000000.0
2005-04-06 15:48:00,1.56854,1.56929,1.56831,1.56903,40400000.0
2005-04-06 15:49:00,1.56878,1.56933,1.56857,1.56919,45200000.0
2005-04-06 15:50:00,1.56862,1.56966,1.56862,1.56946,35200000.0
2005-04-06 15:51:00,1.56917,1.56939,1.56866,1.56908,42900001.0
2005-04-06 15:52:00,1.56948,1.5695,1.56868,1.56911,39800000.0
2005-04-06 15:53:00,1.56953,1.56967,1.56925,1.56946,49000000.0
2005-04-06 15:54:00,1.56939,1.56959,1.56913,1.56916,19800000.0
2005-04-06 15:55:00,1.5697,1.56971,1.56912,1.56931,43400001.0
2005-04-06 15:56:00,1.56919,1.56999,1.56888,1.56977,42000000.0
2005-04-06 15:57:00,1.57,1.57027,1.56958,1.56967,31800000.0
2005-04-06 15:58:00,1.57022,1.57033,1.56951,1.57007,31600000.0
2005-04-06 15:59:00,1.57058,1.57078,1.57003,1.57051,27800000.0
2005-04-06 16:00:00,1.57102,1.57108,1.57053,1.57054,37000000.0
2005-04-06 16:01:00,1.57028,1.57132,1.57022,1.57109,62000002.0
2005-04-06 16:02:00,1.57076,1.57094,1.57022,1.57089,28000000.0
2005-04-06 16:03:00,1.57107,1.57125,1.57037,1.57044,41900000.0
2005-04-06 16:04:00,1.57047,1.57104,1.57035,1.5708,43200001.0
2005-04-06 16:05:00,1.57085,1.57112,1.57036,1.57065,24600000.0
2005-04-06 16:06:00,1.57109,1.57127,1.57064,1.57104,45000000.0
2005-04-06 16:07:00,1.57106,1.57202,1.57106,1.57175,40800000.0
2005-04-06 16:08:00,1.57151,1.57209,1.57139,1.57176,44800000.0
2005-04-06 16:09:00,1.57171,1.57222,1.57151,1.57222,34800000.0
2005-04-06 16:10:00,1.57279,1.5729,1.57203,1.57228,28800000.0
2005-04-06 16:11:00,1.57186,1.57254,1.57165,1.57227,25600000.0
2005-04-06 16:12:00,1.57241,1.57284,1.57215,1.57275,51300000.0
2005-04-06 16:13:00,1.57317,1.57339,1.57279,1.5732,32800000.0
2005-04-06 16:14:00,1.57288,1.57356,1.57269,1.57297,47100000.0
2005-04-06 16:15:00,1.57299,1.57358,1.57299,1.57355,39200000.0
2005-04-06 16:16:00,1.57359,1.5739,1.57331,1.57346,28200000.0
2005-04-06 16:17:00,1.57321,1.57379,1.57297,1.57379,29400000.0
2005-04-06 16:18:00,1.57382,1.5739,1.57308,1.57346,42600000.0
2005-04-06 16:19:00,1.57375,1.57375,1.5728,1.57302,34200000.0
2005-04-06 16:20:00,1.57321,1.57336,1.57204,1.5726,51200001.0
2005-04-06 16:21:00,1.57261,1.57319,1.57241,1.57249,64000002.0
2005-04-06 16:22:00,1.57246,1.57263,1.57202,1.57228,36200000.0
2005-04-06 16:23:00,1.57235,1.57235,1.57139,1.57162,32600000.0
2005-04-06 16:24:00,1.57149,1.57219,1.57139,1.57197,25000000.0
2005-04-06 16:25:00,1.57179,1.57227,1.57122,1.57187,24200000.0
2005-04-06 16:26:00,1.57179,1.57194,1.57142,1.57176,60800001.0
2005-04-06 16:27:00,1.57144,1.572,1.57118,1.57118,41800001.0
2005-04-06 16:28:00,1.57195,1.57222,1.57106,1.57213,51800000.0
2005-04-06 16:29:00,1.57213,1.5728,1.57196,1.57252,56200000.0
2005-04-06 16:30:00,1.57227,1.57264,1.57195,1.57253,40000000.0
2005-04-06 16:31:00,1.57243,1.57284,1.57221,1.57274,36400000.0
2005-04-06 16:32:00,1.57239,1.5727,1.57199,1.57245,41500000.0
2005-04-06 16:33:00,1.57236,1.57241,1.57203,1.5722,30900000.0
2005-04-06 16:34:00,1.57199,1.57233,1.57159,1.57194,47000000.0
2005-04-06 16:35:00,1.57219,1.57242,1.5716,1.57191,32200000.0
2005-04-06 16:36:00,1.57166,1.57242,1.57149,1.57236,37600000.0
2005-04-06 16:37:00,1.57249,1.57267,1.5716,1.57237,60000000.0
2005-04-06 16:38:00,1.5725,1.57283,1.57179,1.57225,42400000.0
2005-04-06 16:39:00,1.57271,1.57273,1.57221,1.57232,20800000.0
2005-04-06 16:40:00,1.57236,1.57285,1.57207,1.57266,30400000.0
2005-04-06 16:41:00,1.57185,1.57287,1.57185,1.57255,21000000.0
2005-04-06 16:42:00,1.5726,1.57274,1.57206,1.57224,42200000.0
2005-04-06 16:43:00,1.57249,1.57255,1.57159,1.57235,57400000.0
2005-04-06 16:44:00,1.57196,1.57234,1.57177,1.5721,54800000.0
2005-04-06 16:45:00,1.57215,1.57242,1.57176,1.57204,35200000.0
2005-04-06 16:46:00,1.57223,1.57273,1.57183,1.57257,43200000.0
2005-04-06 16:47:00,1.57269,1.573,1.57225,1.57225,37900000.0
2005-04-06 16:48:00,1.5723,1.57252,1.57162,1.57226,27600000.0
2005-04-06 16:49:00,1.57222,1.57257,1.57178,1.57257,42400000.0
2005-04-06 16:50:00,1.57243,1.57283,1.57213,1.57254,34400000.0
2005-04-06 16:51:00,1.57233,1.57271,1.57196,1.57224,18600000.0
2005-04-06 16:52:00,1.5721,1.57242,1.57183,1.57212,22600000.0
2005-04-06 16:53:00,1.57247,1.57269,1.57205,1.57269,45600000.0
2005-04-06 16:54:00,1.57236,1.57281,1.57215,1.57269,31600000.0
2005-04-06 16:55:00,1.57307,1.57316,1.57221,1.57248,23200000.0
2005-04-06 16:56:00,1.57272,1.57291,1.57198,1.57236,27800000.0
2005-04-06 16:57:00,1.57277,1.57299,1.57214,1.5722,29400000.0
2005-04-06 16:58:00,1.57229,1.57293,1.57214,1.57236,27300000.0
2005-04-06 16:59:00,1.57213,1.57245,1.57177,1.57245,44800000.0
2005-04-06 17:00:00,1.57166,1.57237,1.57166,1.5723,33600000.0
2005-04-06 17:01:00,1.572,1.57295,1.572,1.57254,53400001.0
2005-04-06 17:02:00,1.57234,1.57299,1.5723,1.57283,26800000.0
2005-04-06 17:03:00,1.57291,1.57306,1.57226,1.57248,58600000.0
2005-04-06 17:04:00,1.57239,1.57264,1.57209,1.57249,62600001.0
2005-04-06 17:05:00,1.5722,1.5729,1.57176,1.5729,28000000.0
2005-04-06 17:06:00,1.57243,1.57324,1.57231,1.57298,76800000.0
2005-04-06 17:07:00,1.57287,1.57367,1.57277,1.57357,55000001.0
2005-04-06 17:08:00,1.57347,1.57392,1.57284,1.57337,24800000.0
2005-04-06 17:09:00,1.57315,1.57345,1.57251,1.57336,41300000.0
2005-04-06 17:10:00,1.57266,1.57336,1.5725,1.57314,46600001.0
2005-04-06 17:11:00,1.57359,1.57381,1.57337,1.57354,28200000.0
2005-04-06 17:12:00,1.57328,1.57358,1.57313,1.57347,40800000.0
2005-04-06 17:13:00,1.57291,1.5736,1.5727,1.5732,49500000.0
2005-04-06 17:14:00,1.5727,1.57315,1.57236,1.57294,40600000.0
2005-04-06 17:15:00,1.57278,1.57316,1.57244,1.57264,71400002.0
2005-04-06 17:16:00,1.5729,1.57305,1.5726,1.57276,30100000.0
2005-04-06 17:17:00,1.57269,1.57304,1.57244,1.5728,47900000.0
2005-04-06 17:18:00,1.57248,1.57293,1.57216,1.57279,48400001.0
2005-04-06 17:19:00,1.5729,1.57328,1.57246,1.57258,24600000.0
2005-04-06 17:20:00,1.57247,1.5728,1.57232,1.57246,51800000.0
2005-04-06 17:21:00,1.5725,1.57266,1.57174,1.57245,36000000.0
2005-04-06 17:22:00,1.57235,1.57258,1.5721,1.5725,42600000.0
2005-04-06 17:23:00,1.57241,1.57295,1.57241,1.57291,19400000.0
2005-04-06 17:24:00,1.57264,1.57316,1.57236,1.57304,49300000.0
2005-04-06 17:25:00,1.57257,1.57308,1.57255,1.57306,37200000.0
2005-04-06 17:26:00,1.57282,1.57287,1.57243,1.57243,35200000.0
2005-04-06 17:27:00,1.57285,1.57297,1.57231,1.57231,31000000.0
2005-04-06 17:28:00,1.57277,1.57301,1.57224,1.57243,47200000.0
2005-04-06 17:29:00,1.57278,1.57303,1.57217,1.57259,56200000.0
2005-04-06 17:30:00,1.57255,1.57269,1.5716,1.57237,54200000.0
2005-04-06 17:31:00,1.57249,1.57284,1.57201,1.57225,32600000.0
2005-04-06 17:32:00,1.57182,1.57231,1.57182,1.57184,29200000.0
2005-04-06 17:33:00,1.5719,1.57206,1.57138,1.57146,40700000.0
2005-04-06 17:34:00,1.57176,1.57209,1.57127,1.57207,42700000.0
2005-04-06 17:35:00,1.57225,1.57225,1.57171,1.57199,27000000.0
2005-04-06 17:36:00,1.57191,1.57277,1.57178,1.5722,40600000.0
2005-04-06 17:37:00,1.57234,1.57256,1.57169,1.57216,40400000.0
2005-04-06 17:38:00,1.57143,1.57242,1.57143,1.57166,54000000.0
2005-04-06 17:39:00,1.57197,1.57223,1.57197,1.57214,28000000.0
2005-04-06 17:40:00,1.57238,1.57257,1.57195,1.57241,45000000.0
2005-04-06 17:41:00,1.57206,1.57268,1.57197,1.57256,56600001.0
2005-04-06 17:42:00,1.5724,1.57327,1.57212,1.57319,31600000.0
2005-04-06 17:43:00,1.57318,1.57318,1.57201,1.5723,32600000.0
2005-04-06 17:44:00,1.57226,1.57236,1.57172,1.57172,26400000.0
2005-04-06 17:45:00,1.57168,1.572,1.57124,1.5718,24400000.0
2005-04-06 17:46:00,1.57171,1.57184,1.5709,1.57122,52300000.0
2005-04-06 17:47:00,1.57173,1.5723,1.57127,1.57156,20000000.0
2005-04-06 17:48:00,1.57209,1.57242,1.57141,1.57205,42000000.0
2005-04-06 17:49:00,1.57218,1.57221,1.57121,1.57187,22200000.0
2005-04-06 17:50:00,1.572,1.57215,1.57124,1.57165,30400000.0
2005-04-06 17:51:00,1.57163,1.57195,1.5708,1.5708,24400000.0
2005-04-06 17:52:00,1.57101,1.5712,1.5707,1.57089,32600000.0
2005-04-06 17:53:00,1.57073,1.57122,1.57056,1.571,33600001.0
2005-04-06 17:54:00,1.57061,1.57128,1.57059,1.57108,39800000.0
2005-04-06 17:55:00,1.57135,1.57143,1.57029,1.57113,34700000.0
2005-04-06 17:56:00,1.57075,1.57124,1.5707,1.57092,19800000.0
2005-04-06 17:57:00,1.57047,1.57086,1.57047,1.57077,33600000.0
2005-04-06 17:58:00,1.57099,1.57102,1.5704,1.57102,34600000.0
2005-04-06 17:59:00,1.57087,1.57124,1.5707,1.57099,48400000.0
2005-04-06 18:00:00,1.57078,1.57127,1.57053,1.57083,42100000.0
2005-04-06 18:01:00,1.57111,1.57111,1.5704,1.57055,40000000.0
2005-04-06 18:02:00,1.57061,1.57099,1.57042,1.57054,46400000.0
2005-04-06 18:03:00,1.57054,1.57063,1.56989,1.56989,54600000.0
2005-04-06 18:04:00,1.57045,1.57052,1.56949,1.56955,32600000.0
2005-04-06 18:05:00,1.56951,1.57037,1.56922,1.57018,30600000.0
2005-04-06 18:06:00,1.56989,1.57025,1.56909,1.56972,47800000.0
2005-04-06 18:07:00,1.56967,1.57014,1.56917,1.56948,45900000.0
2005-04-06 18:08:00,1.56933,1.57032,1.56933,1.57,41600000.0
2005-04-06 18:09:00,1.56991,1.57056,1.56977,1.57036,49700000.0
2005-04-06 18:10:00,1.57003,1.57082,1.56966,1.57082,33200000.0
2005-04-06 18:11:00,1.57052,1.57123,1.57018,1.57103,35700000.0
2005-04-06 18:12:00,1.57137,1.57151,1.57036,1.57059,30400000.0
2005-04-06 18:13:00,1.5706,1.57103,1.57033,1.57051,48900000.0
2005-04-06 18:14:00,1.56986,1.57065,1.56986,1.57017,23200000.0
2005-04-06 18:15:00,1.56995,1.57047,1.56983,1.57029,42400000.0
2005-04-06 18:16:00,1.57047,1.57059,1.56995,1.57001,24800000.0
2005-04-06 18:17:00,1.57017,1.57037,1.56954,1.57007,93300000.0
2005-04-06 18:18:00,1.56997,1.57037,1.56965,1.56995,56200001.0
2005-04-06 18:19:00,1.56961,1.56982,1.5692,1.56967,23400000.0
2005-04-06 18:20:00,1.57011,1.57073,1.56949,1.57031,33000000.0
2005-04-06 18:21:00,1.57093,1.57104,1.57043,1.5706,62900001.0
2005-04-06 18:22:00,1.57046,1.57096,1.57007,1.57084,55200001.0
2005-04-06 18:23:00,1.57037,1.57102,1.57032,1.5707,21200000.0
2005-04-06 18:24:00,1.57065,1.57118,1.57035,1.57104,58200000.0
2005-04-06 18:25:00,1.57167,1.57167,1.57042,1.5708,21800000.0
2005-04-06 18:26:00,1.5714,1.57147,1.57074,1.5711,31400000.0
2005-04-06 18:27:00,1.57102,1.57168,1.57049,1.57061,54200000.0
2005-04-06 18:28:00,1.57122,1.57163,1.57111,1.57126,35000000.0
2005-04-06 18:29:00,1.57128,1.57172,1.57103,1.57142,42800000.0
2005-04-06 18:30:00,1.57116,1.57139,1.5709,1.57121,35000000.0
2005-04-06 18:31:00,1.5714,1.57175,1.57101,1.57162,27800000.0
2005-04-06 18:32:00,1.57103,1.57167,1.57086,1.57158,32600000.0
2005-04-06 18:33:00,1.57147,1.57195,1.57126,1.57168,70000002.0
2005-04-06 18:34:00,1.5712,1.57187,1.57101,1.57164,35200000.0
2005-04-06 18:35:00,1.5718,1.5718,1.57105,1.57155,59700001.0
2005-04-06 18:36:00,1.5714,1.57171,1.57104,1.57104,49800000.0
2005-04-06 18:37:00,1.57141,1.5716,1.57098,1.57122,37800000.0
2005-04-06 18:38:00,1.57097,1.57126,1.57059,1.57126,26000000.0
2005-04-06 18:39:00,1.57181,1.57214,1.57142,1.57193,21300000.0
2005-04-06 18:40:00,1.57236,1.57254,1.57161,1.57182,28000000.0
2005-04-06 18:41:00,1.57195,1.57217,1.57137,1.57169,23000000.0
2005-04-06 18:42:00,1.57137,1.57171,1.57075,1.57143,41700000.0
2005-04-06 18:43:00,1.57152,1.57192,1.57101,1.57101,34000000.0
2005-04-06 18:44:00,1.57167,1.57167,1.57115,1.57124,37600000.0
2005-04-06 18:45:00,1.57137,1.57163,1.57095,1.57127,31800000.0
2005-04-06 18:46:00,1.57104,1.57116,1.5705,1.57092,26200000.0
2005-04-06 18:47:00,1.5712,1.57151,1.57101,1.57128,37500000.0
2005-04-06 18:48:00,1.57091,1.57189,1.57088,1.57124,72500001.0
2005-04-06 18:49:00,1.57176,1.5718,1.57091,1.57115,27800000.0
2005-04-06 18:50:00,1.57141,1.57252,1.57098,1.57252,42600000.0
2005-04-06 18:51:00,1.57133,1.57163,1.57101,1.57118,37600000.0
2005-04-06 18:52:00,1.57199,1.57249,1.57124,1.57177,50100000.0
2005-04-06 18:53:00,1.57166,1.57191,1.57128,1.57159,29400000.0
2005-04-06 18:54:00,1.57184,1.572,1.57125,1.57166,28400000.0
2005-04-06 18:55:00,1.57203,1.57203,1.5716,1.57179,31000000.0
2005-04-06 18:56:00,1.57186,1.57223,1.57165,1.57165,62400000.0
2005-04-06 18:57:00,1.57206,1.5723,1.57166,1.57174,26400000.0
2005-04-06 18:58:00,1.57213,1.57232,1.57143,1.57149,40000000.0
2005-04-06 18:59:00,1.57155,1.57194,1.57116,1.57166,35800000.0
2005-04-06 19:00:00,1.57159,1.57171,1.57121,1.57161,35400000.0
2005-04-06 19:01:00,1.57139,1.57175,1.571,1.57167,64900000.0
2005-04-06 19:02:00,1.5705,1.57202,1.5705,1.57202,18400000.0
2005-04-06 19:03:00,1.57157,1.57241,1.57143,1.57215,38300000.0
2005-04-06 19:04:00,1.57102,1.57193,1.57102,1.57188,40600000.0
2005-04-06 19:05:00,1.57195,1.57207,1.57138,1.57158,25600000.0
2005-04-06 19:06:00,1.57162,1.57202,1.57138,1.5719,23400000.0
2005-04-06 19:07:00,1.57181,1.57187,1.57092,1.57163,63200000.0
2005-04-06 19:08:00,1.57144,1.57221,1.57114,1.57138,52000000.0
2005-04-06 19:09:00,1.57193,1.57193,1.57105,1.57124,35400000.0
2005-04-06 19:10:00,1.57088,1.57171,1.5708,1.57106,46800000.0
2005-04-06 19:11:00,1.5718,1.57181,1.57107,1.57157,28200000.0
2005-04-06 19:12:00,1.5712,1.57191,1.5712,1.57172,35400000.0
2005-04-06 19:13:00,1.57151,1.57197,1.5713,1.57197,44100000.0
2005-04-06 19:14:00,1.5717,1.5717,1.57111,1.57152,49000000.0
2005-04-06 19:15:00,1.57196,1.57205,1.57147,1.5717,29500000.0
2005-04-06 19:16:00,1.57138,1.57233,1.57125,1.57216,43500000.0
2005-04-06 19:17:00,1.57188,1.57231,1.5717,1.57193,37600000.0
2005-04-06 19:18:00,1.572,1.57224,1.57164,1.57186,59200002.0
2005-04-06 19:19:00,1.57193,1.57213,1.57133,1.57197,60900000.0
2005-04-06 19:20:00,1.57207,1.57228,1.57115,1.57152,24800000.0
2005-04-06 19:21:00,1.57157,1.57199,1.57157,1.57188,23400000.0
2005-04-06 19:22:00,1.57164,1.57228,1.5714,1.57223,24600000.0
2005-04-06 19:23:00,1.57109,1.57182,1.57091,1.57172,41600000.0
2005-04-06 19:24:00,1.57162,1.57194,1.57139,1.57187,61800001.0
2005-04-06 19:25:00,1.57193,1.57204,1.5713,1.57154,35000000.0
2005-04-06 19:26:00,1.57158,1.57194,1.57103,1.57148,34100000.0
2005-04-06 19:27:00,1.57152,1.57186,1.57127,1.57185,35000000.0
2005-04-06 19:28:00,1.57148,1.5719,1.57143,1.5718,42600000.0
2005-04-06 19:29:00,1.57172,1.57182,1.57115,1.57164,20400000.0
2005-04-06 19:30:00,1.57159,1.57183,1.57109,1.57144,40800000.0
2005-04-06 19:31:00,1.57173,1.57194,1.57156,1.5718,36000000.0
2005-04-06 19:32:00,1.57182,1.57212,1.57158,1.57188,31400000.0
2005-04-06 19:33:00,1.57165,1.57193,1.57126,1.57193,39400000.0
2005-04-06 19:34:00,1.57156,1.57201,1.57148,1.57175,26600000.0
2005-04-06 19:35:00,1.5718,1.57242,1.5714,1.57213,41600000.0
2005-04-06 19:36:00,1.57211,1.57251,1.57177,1.57191,29200000.0
2005-04-06 19:37:00,1.57215,1.57215,1.57146,1.57159,32100000.0
2005-04-06 19:38:00,1.57189,1.57228,1.57153,1.57153,35600000.0
2005-04-06 19:39:00,1.57201,1.5721,1.57152,1.57181,44400000.0
2005-04-06 19:40:00,1.57165,1.57184,1.57129,1.57172,45500000.0
2005-04-06 19:41:00,1.57194,1.57194,1.57125,1.57145,45700000.0
2005-04-06 19:42:00,1.57097,1.57178,1.57097,1.57163,50400001.0
2005-04-06 19:43:00,1.57102,1.57149,1.57099,1.57139,27400000.0
2005-04-06 19:44:00,1.57108,1.57151,1.57084,1.57136,36000000.0
2005-04-06 19:45:00,1.57108,1.57136,1.57073,1.57119,60100000.0
2005-04-06 19:46:00,1.57065,1.57127,1.57047,1.57047,46000000.0
2005-04-06 19:47:00,1.57097,1.57132,1.57065,1.57091,45500000.0
2005-04-06 19:48:00,1.5709,1.57135,1.57081,1.57102,33700000.0
2005-04-06 19:49:00,1.57052,1.57125,1.57052,1.57117,29800000.0
2005-04-06 19:50:00,1.57103,1.57179,1.57064,1.57179,97600000.0
2005-04-06 19:51:00,1.57142,1.57192,1.57114,1.5713,35000000.0
2005-04-06 19:52:00,1.57162,1.57183,1.57107,1.5713,24000000.0
2005-04-06 19:53:00,1.57162,1.57205,1.57109,1.57145,47400000.0
2005-04-06 19:54:00,1.57148,1.57168,1.57104,1.57109,32800000.0
2005-04-06 19:55:00,1.57088,1.57112,1.57002,1.57002,34200000.0
2005-04-06 19:56:00,1.5707,1.57106,1.57035,1.5709,61000000.0
2005-04-06 19:57:00,1.57113,1.5713,1.57082,1.57108,23000000.0
2005-04-06 19:58:00,1.57066,1.57139,1.57051,1.57116,43500000.0
2005-04-06 19:59:00,1.57084,1.57146,1.57051,1.57086,44800000.0
2005-04-06 20:00:00,1.57086,1.57111,1.57006,1.57051,32400000.0
2005-04-06 20:01:00,1.57123,1.57123,1.57022,1.57065,49400000.0
2005-04-06 20:02:00,1.57107,1.57108,1.57023,1.57058,40400000.0
2005-04-06 20:03:00,1.57059,1.57084,1.57015,1.57078,20800000.0
2005-04-06 20:04:00,1.57015,1.57061,1.56981,1.57019,39000000.0
2005-04-06 20:05:00,1.57021,1.57042,1.56961,1.56983,45000000.0
2005-04-06 20:06:00,1.57006,1.57043,1.56965,1.57001,42600000.0
2005-04-06 20:07:00,1.56934,1.57027,1.56926,1.57005,34000000.0
2005-04-06 20:08:00,1.57006,1.57025,1.56964,1.57,35200000.0
2005-04-06 20:09:00,1.56978,1.57005,1.56965,1.56993,24000000.0
2005-04-06 20:10:00,1.56934,1.57003,1.5693,1.57003,51200000.0
2005-04-06 20:11:00,1.57009,1.57011,1.56951,1.56965,17800000.0
2005-04-06 20:12:00,1.56978,1.5701,1.5693,1.56992,49500000.0
2005-04-06 20:13:00,1.57005,1.57039,1.56972,1.57,44900000.0
2005-04-06 20:14:00,1.57011,1.57024,1.56958,1.5701,35900000.0
2005-04-06 20:15:00,1.57016,1.57016,1.56931,1.56967,29000000.0
2005-04-06 20:16:00,1.56988,1.57022,1.56954,1.5699,39200000.0
2005-04-06 20:17:00,1.56979,1.57031,1.56979,1.57026,81600000.0
2005-04-06 20:18:00,1.56958,1.57023,1.56935,1.56974,25200000.0
2005-04-06 20:19:00,1.56956,1.56972,1.56931,1.56935,54200000.0
2005-04-06 20:20:00,1.56887,1.56899,1.56857,1.56899,16200000.0
2005-04-06 20:21:00,1.5686,1.56903,1.56859,1.56887,39800000.0
2005-04-06 20:22:00,1.56903,1.56921,1.5685,1.56879,48400000.0
2005-04-06 20:23:00,1.56891,1.56915,1.56855,1.56898,62300000.0
2005-04-06 20:24:00,1.56923,1.56927,1.56872,1.56883,28600000.0
2005-04-06 20:25:00,1.56939,1.56939,1.56846,1.56849,59900000.0
2005-04-06 20:26:00,1.56882,1.56935,1.56877,1.56891,38000000.0
2005-04-06 20:27:00,1.56878,1.56932,1.5683,1.56902,42000000.0
2005-04-06 20:28:00,1.5689,1.56917,1.56857,1.56898,27800000.0
2005-04-06 20:29:00,1.56895,1.56895,1.56825,1.5688,40000001.0
2005-04-06 20:30:00,1.56907,1.56923,1.56844,1.56904,30000000.0
2005-04-06 20:31:00,1.56924,1.5695,1.56844,1.56936,61100000.0
2005-04-06 20:32:00,1.56948,1.56956,1.56839,1.56906,37800000.0
2005-04-06 20:33:00,1.56902,1.56934,1.5686,1.56931,28000000.0
2005-04-06 20:34:00,1.56904,1.56936,1.56875,1.56915,52400000.0
2005-04-06 20:35:00,1.56958,1.5698,1.56918,1.56918,61900000.0
2005-04-06 20:36:00,1.56894,1.56953,1.56875,1.5694,54200000.0
2005-04-06 20:37:00,1.56961,1.56971,1.56914,1.56969,40300000.0
2005-04-06 20:38:00,1.57019,1.57041,1.56968,1.57013,32900000.0
2005-04-06 20:39:00,1.56981,1.57037,1.5697,1.57013,53600000.0
2005-04-06 20:40:00,1.57029,1.57067,1.56986,1.56997,70600001.0
2005-04-06 20:41:00,1.5704,1.57041,1.56966,1.57041,56100000.0
2005-04-06 20:42:00,1.5702,1.57045,1.56978,1.57006,39400000.0
2005-04-06 20:43:00,1.56998,1.56998,1.56923,1.56923,31300000.0
2005-04-06 20:44:00,1.56957,1.56982,1.56913,1.56965,35400000.0
2005-04-06 20:45:00,1.56975,1.56992,1.56929,1.5695,33800000.0
2005-04-06 20:46:00,1.56985,1.57037,1.56963,1.57037,66800002.0
2005-04-06 20:47:00,1.57003,1.57037,1.56939,1.57011,42400000.0
2005-04-06 20:48:00,1.56957,1.57046,1.56957,1.57008,47400000.0
2005-04-06 20:49:00,1.56984,1.57063,1.56981,1.57058,41000000.0
2005-04-06 20:50:00,1.57052,1.57108,1.57028,1.57075,32400000.0
2005-04-06 20:51:00,1.5707,1.57154,1.5707,1.57117,38700000.0
2005-04-06 20:52:00,1.57101,1.57138,1.57088,1.57122,25600000.0
2005-04-06 20:53:00,1.57151,1.57182,1.57093,1.57164,38800000.0
2005-04-06 20:54:00,1.57154,1.57194,1.57142,1.57153,38300000.0
2005-04-06 20:55:00,1.5717,1.57174,1.57101,1.5714,35400000.0
2005-04-06 20:56:00,1.57148,1.57184,1.57132,1.57168,20800000.0
2005-04-06 20:57:00,1.572,1.572,1.57147,1.57148,31900000.0
2005-04-06 20:58:00,1.57139,1.57198,1.57135,1.57193,51600000.0
2005-04-06 20:59:00,1.57206,1.5722,1.57149,1.57172,32600000.0
2005-04-06 21:00:00,1.57138,1.57172,1.57122,1.5715,24600000.0
2005-04-06 21:01:00,1.57175,1.572,1.57095,1.57095,39800000.0
2005-04-06 21:02:00,1.57142,1.57208,1.57142,1.57203,45700000.0
2005-04-06 21:03:00,1.57236,1.57236,1.57178,1.57182,22200000.0
2005-04-06 21:04:00,1.57198,1.57211,1.57152,1.57193,28200000.0
2005-04-06 21:05:00,1.57185,1.57233,1.5713,1.57175,32000000.0
2005-04-06 21:06:00,1.57124,1.57202,1.57113,1.57202,43000000.0
2005-04-06 21:07:00,1.57182,1.57184,1.5711,1.57126,37500000.0
2005-04-06 21:08:00,1.57095,1.57148,1.57081,1.5713,23400000.0
2005-04-06 21:09:00,1.57123,1.57157,1.57094,1.57138,45000000.0
2005-04-06 21:10:00,1.57136,1.57144,1.57089,1.57123,58700000.0
2005-04-06 21:11:00,1.5709,1.57177,1.57063,1.57105,34000000.0
2005-04-06 21:12:00,1.57109,1.57122,1.57071,1.57072,47000000.0
2005-04-06 21:13:00,1.57067,1.57114,1.57045,1.57078,37200000.0
2005-04-06 21:14:00,1.57045,1.57153,1.57045,1.57089,31800000.0
2005-04-06 21:15:00,1.57052,1.57125,1.57052,1.57106,44200000.0
2005-04-06 21:16:00,1.57059,1.57117,1.57048,1.57114,36600000.0
2005-04-06 21:17:00,1.57143,1.57143,1.57065,1.57094,61300001.0
2005-04-06 21:18:00,1.57106,1.57112,1.57041,1.57082,53800000.0
2005-04-06 21:19:00,1.57121,1.57129,1.57065,1.57082,32500000.0
2005-04-06 21:20:00,1.57091,1.57118,1.57053,1.57094,52500000.0
2005-04-06 21:21:00,1.57105,1.57128,1.57083,1.57107,22000000.0
2005-04-06 21:22:00,1.57078,1.57143,1.57024,1.57088,33600000.0
2005-04-06 21:23:00,1.57078,1.57133,1.57054,1.57054,43200000.0
2005-04-06 21:24:00,1.57093,1.5711,1.57067,1.57067,56400000.0
2005-04-06 21:25:00,1.57111,1.57137,1.5705,1.57058,37400000.0
2005-04-06 21:26:00,1.57071,1.57127,1.57058,1.57106,30300000.0
2005-04-06 21:27:00,1.57084,1.57121,1.57068,1.57107,23200000.0
2005-04-06 21:28:00,1.57087,1.5715,1.57082,1.57124,26000000.0
2005-04-06 21:29:00,1.57123,1.57123,1.57061,1.57077,37600000.0
2005-04-06 21:30:00,1.57129,1.57129,1.57062,1.57099,28200000.0
2005-04-06 21:31:00,1.57143,1.57143,1.57087,1.57107,29400000.0
2005-04-06 21:32:00,1.57108,1.57133,1.57076,1.57121,29800000.0
2005-04-06 21:33:00,1.57132,1.57148,1.57097,1.57113,63400000.0
2005-04-06 21:34:00,1.57114,1.57121,1.57053,1.57091,44900000.0
2005-04-06 21:35:00,1.571,1.571,1.57049,1.57082,27800000.0
2005-04-06 21:36:00,1.57072,1.57087,1.57018,1.57059,32800000.0
2005-04-06 21:37:00,1.5711,1.57111,1.57053,1.5708,30600000.0
2005-04-06 21:38:00,1.57099,1.57099,1.57036,1.57041,28200000.0
2005-04-06 21:39:00,1.57079,1.57103,1.57039,1.57047,44800001.0
2005-04-06 21:40:00,1.57036,1.5707,1.57036,1.5707,36300000.0
2005-04-06 21:41:00,1.57081,1.57123,1.57052,1.57066,50500000.0
2005-04-06 21:42:00,1.57081,1.57095,1.57006,1.57006,20800000.0
2005-04-06 21:43:00,1.57043,1.57082,1.57025,1.5708,38600000.0
2005-04-06 21:44:00,1.57084,1.57084,1.57048,1.57059,35200000.0
2005-04-06 21:45:00,1.57049,1.57087,1.57031,1.57077,50000000.0
2005-04-06 21:46:00,1.57045,1.571,1.57025,1.57025,48400001.0
2005-04-06 21:47:00,1.57018,1.5705,1.57018,1.57032,32600000.0
2005-04-06 21:48:00,1.57033,1.57082,1.57011,1.57049,38600000.0
2005-04-06 21:49:00,1.57062,1.57081,1.57014,1.57026,35200000.0
2005-04-06 21:50:00,1.5704,1.57058,1.5699,1.57013,37600000.0
2005-04-06 21:51:00,1.56972,1.57048,1.56972,1.57002,31200000.0
2005-04-06 21:52:00,1.56951,1.57012,1.56937,1.56991,29200000.0
2005-04-06 21:53:00,1.56965,1.57015,1.56963,1.56999,28000000.0
2005-04-06 21:54:00,1.56976,1.57013,1.56976,1.56993,51600000.0
2005-04-06 21:55:00,1.57008,1.57018,1.56948,1.56991,67600002.0
2005-04-06 21:56:00,1.56947,1.56999,1.5694,1.56979,49600000.0
2005-04-06 21:57:00,1.56996,1.57006,1.56935,1.56986,58300001.0
2005-04-06 21:58:00,1.56964,1.57022,1.56944,1.57004,35000000.0
2005-04-06 21:59:00,1.56975,1.57019,1.56953,1.56968,42800000.0
2005-04-06 22:00:00,1.56983,1.57026,1.56969,1.57019,46400001.0
2005-04-06 22:01:00,1.56994,1.57015,1.56901,1.56963,32200000.0
2005-04-06 22:02:00,1.56999,1.57066,1.56993,1.56995,35400000.0
2005-04-06 22:03:00,1.57001,1.57013,1.56959,1.56982,35200001.0
2005-04-06 22:04:00,1.57021,1.57021,1.56977,1.56977,24800000.0
2005-04-06 22:05:00,1.57006,1.57014,1.56958,1.56976,59100000.0
2005-04-06 22:06:00,1.5703,1.5703,1.56958,1.57017,54000000.0
2005-04-06 22:07:00,1.57,1.57049,1.56981,1.5701,34000000.0
2005-04-06 22:08:00,1.56964,1.57025,1.56964,1.57025,28600000.0
2005-04-06 22:09:00,1.56998,1.57015,1.56954,1.56985,31600000.0
2005-04-06 22:10:00,1.57017,1.57017,1.56942,1.56963,33200000.0
2005-04-06 22:11:00,1.57022,1.57048,1.56973,1.56973,18600000.0
2005-04-06 22:12:00,1.57002,1.57011,1.56912,1.56961,55600000.0
2005-04-06 22:13:00,1.57004,1.57037,1.5699,1.57028,35400000.0
2005-04-06 22:14:00,1.56969,1.57044,1.56969,1.57022,109600001.0
2005-04-06 22:15:00,1.56994,1.57031,1.56985,1.5702,38500000.0
2005-04-06 22:16:00,1.57013,1.57072,1.57013,1.57018,33600000.0
2005-04-06 22:17:00,1.57033,1.57057,1.57002,1.57011,28200000.0
2005-04-06 22:18:00,1.57035,1.57045,1.57014,1.57034,49900000.0
2005-04-06 22:19:00,1.57018,1.57065,1.57017,1.57042,21000000.0
2005-04-06 22:20:00,1.571,1.57107,1.57029,1.57071,47600000.0
2005-04-06 22:21:00,1.57052,1.57081,1.57024,1.57053,46900000.0
2005-04-06 22:22:00,1.57027,1.57101,1.57013,1.5707,58800000.0
2005-04-06 22:23:00,1.57136,1.57145,1.57018,1.57018,20800000.0
2005-04-06 22:24:00,1.57027,1.57107,1.57014,1.57107,37800000.0
2005-04-06 22:25:00,1.57106,1.57137,1.5707,1.57099,47000000.0
2005-04-06 22:26:00,1.57065,1.57148,1.57065,1.57148,24600000.0
2005-04-06 22:27:00,1.57062,1.57162,1.57062,1.57159,41000001.0
2005-04-06 22:28:00,1.57078,1.57152,1.57045,1.57152,58100000.0
2005-04-06 22:29:00,1.57149,1.57159,1.5712,1.57145,30000000.0
2005-04-06 22:30:00,1.57141,1.57141,1.57094,1.5713,36400000.0
2005-04-06 22:31:00,1.57168,1.57172,1.57056,1.5711,25800000.0
2005-04-06 22:32:00,1.5702,1.57169,1.56992,1.5714,54100000.0
2005-04-06 22:33:00,1.57136,1.57159,1.57073,1.57097,27800000.0
2005-04-06 22:34:00,1.57055,1.57094,1.5703,1.57087,53600000.0
2005-04-06 22:35:00,1.57096,1.57133,1.57094,1.57107,31800000.0
2005-04-06 22:36:00,1.57106,1.57152,1.57084,1.57084,33500000.0
2005-04-06 22:37:00,1.57149,1.57165,1.57091,1.57127,48800000.0
2005-04-06 22:38:00,1.57119,1.57119,1.57067,1.57113,33000000.0
2005-04-06 22:39:00,1.57132,1.57148,1.57106,1.5713,42000000.0
2005-04-06 22:40:00,1.5713,1.57141,1.57078,1.57091,48200000.0
2005-04-06 22:41:00,1.57091,1.57149,1.5708,1.57131,44700000.0
2005-04-06 22:42:00,1.57127,1.5715,1.57107,1.57111,24800000.0
2005-04-06 22:43:00,1.57142,1.57153,1.571,1.5713,43600000.0
2005-04-06 22:44:00,1.57109,1.57131,1.57061,1.57096,30300000.0
2005-04-06 22:45:00,1.57124,1.57147,1.57095,1.57143,43300000.0
2005-04-06 22:46:00,1.57145,1.57171,1.57121,1.57135,29000000.0
2005-04-06 22:47:00,1.57136,1.57183,1.57128,1.57152,48400000.0
2005-04-06 22:48:00,1.57096,1.57155,1.57096,1.57114,25000000.0
2005-04-06 22:49:00,1.57044,1.57194,1.57044,1.57178,39800000.0
2005-04-06 22:50:00,1.57151,1.57183,1.57142,1.57167,32600000.0
2005-04-06 22:51:00,1.57149,1.57171,1.57109,1.57171,23000000.0
2005-04-06 22:52:00,1.57076,1.57167,1.57076,1.57151,21000000.0
2005-04-06 22:53:00,1.57169,1.57204,1.5713,1.57169,42200000.0
2005-04-06 22:54:00,1.5713,1.57167,1.57124,1.57141,33000000.0
2005-04-06 22:55:00,1.57195,1.57195,1.57152,1.57163,51000000.0
2005-04-06 22:56:00,1.57199,1.57199,1.57132,1.57157,26400000.0
2005-04-06 22:57:00,1.5716,1.57167,1.57115,1.57134,31000000.0
2005-04-06 22:58:00,1.57173,1.5718,1.57122,1.57151,27600000.0
2005-04-06 22:59:00,1.57202,1.57217,1.57134,1.57181,61400000.0
2005-04-06 23:00:00,1.57243,1.57253,1.57098,1.57098,35200000.0
2005-04-06 23:01:00,1.57177,1.57206,1.57118,1.57179,33300000.0
2005-04-06 23:02:00,1.57209,1.57246,1.57165,1.57165,38000000.0
2005-04-06 23:03:00,1.57217,1.57217,1.57167,1.57167,50400000.0
2005-04-06 23:04:00,1.57163,1.57242,1.57163,1.57233,42400000.0
2005-04-06 23:05:00,1.57188,1.57231,1.57165,1.57231,44800000.0
2005-04-06 23:06:00,1.57172,1.5723,1.57138,1.57213,26600000.0
2005-04-06 23:07:00,1.57163,1.57163,1.57122,1.57145,36400000.0
2005-04-06 23:08:00,1.57128,1.57142,1.57098,1.57114,31600000.0
2005-04-06 23:09:00,1.57105,1.57158,1.57097,1.57129,33000000.0
2005-04-06 23:10:00,1.57093,1.5714,1.57093,1.57127,68500000.0
2005-04-06 23:11:00,1.57143,1.57155,1.57099,1.5714,64200001.0
2005-04-06 23:12:00,1.57148,1.57215,1.57148,1.57173,65600001.0
2005-04-06 23:13:00,1.57126,1.57212,1.57126,1.57158,25800000.0
2005-04-06 23:14:00,1.57179,1.57213,1.57165,1.57201,27800000.0
2005-04-06 23:15:00,1.57194,1.57207,1.57118,1.57192,43200000.0
2005-04-06 23:16:00,1.57175,1.57217,1.57163,1.57204,32200000.0
2005-04-06 23:17:00,1.5715,1.57185,1.57119,1.57174,35200000.0
2005-04-06 23:18:00,1.57176,1.5721,1.57142,1.57188,37800000.0
2005-04-06 23:19:00,1.57192,1.57211,1.57127,1.57186,57300000.0
2005-04-06 23:20:00,1.57188,1.57188,1.57089,1.5712,38300000.0
2005-04-06 23:21:00,1.57111,1.57217,1.57104,1.57195,56400000.0
2005-04-06 23:22:00,1.57168,1.57168,1.57119,1.57167,43500000.0
2005-04-06 23:23:00,1.57136,1.57186,1.5711,1.57141,28200000.0
2005-04-06 23:24:00,1.57122,1.57217,1.5712,1.57164,56800001.0
2005-04-06 23:25:00,1.57153,1.57202,1.57144,1.57144,39600000.0
2005-04-06 23:26:00,1.57159,1.57167,1.57115,1.57167,20400000.0
2005-04-06 23:27:00,1.5713,1.57187,1.57125,1.57176,28400000.0
2005-04-06 23:28:00,1.57192,1.57226,1.57157,1.57173,39600000.0
2005-04-06 23:29:00,1.57174,1.57213,1.57135,1.57166,38600000.0
2005-04-06 23:30:00,1.57155,1.57229,1.57155,1.57217,33200000.0
2005-04-06 23:31:00,1.57208,1.57228,1.57138,1.57194,45000000.0
2005-04-06 23:32:00,1.57146,1.57209,1.57146,1.57169,35200000.0
2005-04-06 23:33:00,1.57186,1.5722,1.57158,1.57174,34600000.0
2005-04-06 23:34:00,1.57194,1.57232,1.57182,1.57182,38600000.0
2005-04-06 23:35:00,1.57179,1.57231,1.57167,1.57217,18400000.0
2005-04-06 23:36:00,1.57179,1.57195,1.5715,1.5715,33000000.0
2005-04-06 23:37:00,1.57198,1.57214,1.57167,1.57186,33700000.0
2005-04-06 23:38:00,1.57221,1.57221,1.57176,1.57218,40000000.0
2005-04-06 23:39:00,1.57222,1.5726,1.57201,1.57204,39000000.0
2005-04-06 23:40:00,1.57218,1.57245,1.57198,1.57198,39000000.0
2005-04-06 23:41:00,1.57227,1.57276,1.57194,1.57194,44300000.0
2005-04-06 23:42:00,1.57203,1.57224,1.57166,1.57205,24400000.0
2005-04-06 23:43:00,1.57211,1.57234,1.57164,1.57213,29000000.0
2005-04-06 23:44:00,1.57239,1.57259,1.572,1.57237,31600000.0
2005-04-06 23:45:00,1.57197,1.5723,1.57148,1.5718,62600000.0
2005-04-06 23:46:00,1.57204,1.57237,1.5712,1.57237,39700000.0
2005-04-06 23:47:00,1.57241,1.57279,1.57195,1.57276,51900000.0
2005-04-06 23:48:00,1.57255,1.57255,1.57157,1.57157,40000000.0
2005-04-06 23:49:00,1.57212,1.57239,1.57145,1.57187,44600000.0
2005-04-06 23:50:00,1.57221,1.57264,1.57215,1.57252,33900000.0
2005-04-06 23:51:00,1.57263,1.57263,1.57155,1.57162,70800000.0
2005-04-06 23:52:00,1.57217,1.57258,1.57209,1.57247,28000000.0
2005-04-06 23:53:00,1.57258,1.57315,1.57233,1.57314,28200000.0
2005-04-06 23:54:00,1.57316,1.57316,1.57216,1.57216,28600000.0
2005-04-06 23:55:00,1.5719,1.5729,1.5719,1.5729,34400000.0
2005-04-06 23:56:00,1.57255,1.57294,1.57203,1.57278,40300000.0
2005-04-06 23:57:00,1.57206,1.57275,1.57203,1.57275,33000000.0
2005-04-06 23:58:00,1.57207,1.57238,1.5718,1.57226,39800000.0
2005-04-06 23:59:00,1.5724,1.57286,1.57214,1.57262,38400000.0
2005-04-07 00:00:00,1.57276,1.57282,1.57241,1.5725,53000001.0
2005-04-07 00:01:00,1.57308,1.57308,1.57206,1.57243,42400000.0
2005-04-07 00:02:00,1.57236,1.57266,1.57188,1.57264,56400000.0
2005-04-07 00:03:00,1.57246,1.57272,1.5722,1.57272,35700000.0
2005-04-07 00:04:00,1.57209,1.57275,1.57207,1.57252,42700001.0
2005-04-07 00:05:00,1.57286,1.57286,1.57215,1.57229,23200000.0
2005-04-07 00:06:00,1.57267,1.57296,1.57225,1.57251,30400000.0
2005-04-07 00:07:00,1.57241,1.57258,1.57209,1.57212,33200000.0
2005-04-07 00:08:00,1.57245,1.57288,1.57242,1.57278,42100000.0
2005-04-07 00:09:00,1.57241,1.57291,1.57241,1.57265,51000000.0
2005-04-07 00:10:00,1.57246,1.57327,1.57246,1.57269,28400000.0
2005-04-07 00:11:00,1.57217,1.5726,1.57206,1.57259,35400000.0
2005-04-07 00:12:00,1.57229,1.57259,1.57203,1.57209,33800000.0
2005-04-07 00:13:00,1.57251,1.57266,1.57233,1.57259,29400000.0
2005-04-07 00:14:00,1.57193,1.57258,1.57193,1.57256,41600000.0
2005-04-07 00:15:00,1.57228,1.57267,1.57228,1.57249,39400001.0
2005-04-07 00:16:00,1.57254,1.57254,1.5716,1.57203,32600000.0
2005-04-07 00:17:00,1.57288,1.57303,1.57233,1.57241,29200000.0
2005-04-07 00:18:00,1.57229,1.57252,1.57202,1.57214,47500000.0
2005-04-07 00:19:00,1.57242,1.57247,1.572,1.57233,38600000.0
2005-04-07 00:20:00,1.5729,1.5729,1.57215,1.57223,34000000.0
2005-04-07 00:21:00,1.57286,1.57296,1.57269,1.57296,38000000.0
2005-04-07 00:22:00,1.57251,1.57278,1.57226,1.57264,41200000.0
2005-04-07 00:23:00,1.57273,1.57278,1.5718,1.57236,46000000.0
2005-04-07 00:24:00,1.57222,1.5726,1.57217,1.57243,37700000.0
2005-04-07 00:25:00,1.57255,1.57283,1.57215,1.57225,42400000.0
2005-04-07 00:26:00,1.57256,1.57263,1.57211,1.57218,33200000.0
2005-04-07 00:27:00,1.57232,1.57266,1.57206,1.57231,31800000.0
2005-04-07 00:28:00,1.57263,1.57279,1.57198,1.57221,65200000.0
2005-04-07 00:29:00,1.5722,1.57324,1.5722,1.5729,42500000.0
2005-04-07 00:30:00,1.57282,1.57332,1.5727,1.57313,39400000.0
2005-04-07 00:31:00,1.57317,1.57317,1.57221,1.57224,31800000.0
2005-04-07 00:32:00,1.57283,1.57295,1.57216,1.57235,29600000.0
2005-04-07 00:33:00,1.57259,1.57317,1.57223,1.57317,29300000.0
2005-04-07 00:34:00,1.57295,1.57295,1.57234,1.57234,35400000.0
2005-04-07 00:35:00,1.57221,1.57273,1.57197,1.57268,38900000.0
2005-04-07 00:36:00,1.57246,1.57263,1.5723,1.57232,35200001.0
2005-04-07 00:37:00,1.57271,1.57317,1.57255,1.57308,24600000.0
2005-04-07 00:38:00,1.57343,1.57357,1.57232,1.57244,39600000.0
2005-04-07 00:39:00,1.57297,1.57324,1.57258,1.57269,49300000.0
2005-04-07 00:40:00,1.57258,1.57326,1.57232,1.57326,38200000.0
2005-04-07 00:41:00,1.57321,1.57323,1.57282,1.57294,43600000.0
2005-04-07 00:42:00,1.57279,1.57303,1.57235,1.5728,38500000.0
2005-04-07 00:43:00,1.57257,1.57297,1.57227,1.57265,40500000.0
2005-04-07 00:44:00,1.57271,1.57289,1.57233,1.5726,37000000.0
2005-04-07 00:45:00,1.57262,1.57272,1.57239,1.57244,41800000.0
2005-04-07 00:46:00,1.57245,1.57277,1.57232,1.57259,45900000.0
2005-04-07 00:47:00,1.57271,1.57282,1.57202,1.5721,42400000.0
2005-04-07 00:48:00,1.57212,1.57257,1.57197,1.57197,40300000.0
2005-04-07 00:49:00,1.57201,1.57276,1.57186,1.57248,33800000.0
2005-04-07 00:50:00,1.57223,1.57312,1.57218,1.57312,31700000.0
2005-04-07 00:51:00,1.57309,1.57309,1.5724,1.57262,41000000.0
2005-04-07 00:52:00,1.57264,1.57273,1.57225,1.57273,37800000.0
2005-04-07 00:53:00,1.5725,1.57292,1.57239,1.57274,39800000.0
2005-04-07 00:54:00,1.57253,1.57334,1.57253,1.57334,37800000.0
2005-04-07 00:55:00,1.57328,1.57328,1.57233,1.57303,42400000.0
2005-04-07 00:56:00,1.57233,1.57306,1.57228,1.57272,57600001.0
2005-04-07 00:57:00,1.57258,1.57282,1.57243,1.57253,25800000.0
2005-04-07 00:58:00,1.57275,1.57299,1.5724,1.57267,29400000.0
2005-04-07 00:59:00,1.57252,1.57281,1.5723,1.57271,49400000.0
2005-04-07 01:00:00,1.57259,1.57283,1.57217,1.57232,35000000.0
2005-04-07 01:01:00,1.57262,1.57291,1.5725,1.57261,35200000.0
2005-04-07 01:02:00,1.57288,1.57288,1.5722,1.5722,51700000.0
2005-04-07 01:03:00,1.5726,1.57267,1.57198,1.57229,27000000.0
2005-04-07 01:04:00,1.57262,1.57266,1.57227,1.57234,34800000.0
2005-04-07 01:05:00,1.57231,1.57267,1.57197,1.57215,40400000.0
2005-04-07 01:06:00,1.57201,1.57246,1.57187,1.57219,65600000.0
2005-04-07 01:07:00,1.57209,1.5723,1.57179,1.5723,37600000.0
2005-04-07 01:08:00,1.57181,1.5725,1.57162,1.57202,37800000.0
2005-04-07 01:09:00,1.57261,1.57261,1.57223,1.57242,33000000.0
2005-04-07 01:10:00,1.5721,1.57234,1.57171,1.57204,40800000.0
2005-04-07 01:11:00,1.57231,1.57255,1.57219,1.57255,27900000.0
2005-04-07 01:12:00,1.57226,1.57259,1.57194,1.5723,31900000.0
2005-04-07 01:13:00,1.57309,1.57309,1.57255,1.57306,39600000.0
2005-04-07 01:14:00,1.5729,1.57313,1.57231,1.57269,40400000.0
2005-04-07 01:15:00,1.57302,1.57317,1.57251,1.57281,27000000.0
2005-04-07 01:16:00,1.57317,1.57329,1.57272,1.57293,48100000.0
2005-04-07 01:17:00,1.57286,1.57305,1.57259,1.57296,30400000.0
2005-04-07 01:18:00,1.57274,1.57282,1.57229,1.57275,41400000.0
2005-04-07 01:19:00,1.57281,1.57305,1.5726,1.57275,70400000.0
2005-04-07 01:20:00,1.57283,1.57328,1.57258,1.57328,32200000.0
2005-04-07 01:21:00,1.57284,1.57343,1.57261,1.57271,47400000.0
2005-04-07 01:22:00,1.57278,1.57321,1.57267,1.57289,47400000.0
2005-04-07 01:23:00,1.57302,1.5733,1.57273,1.57303,35200000.0
2005-04-07 01:24:00,1.57259,1.57312,1.57239,1.573,28900000.0
2005-04-07 01:25:00,1.57295,1.57319,1.57254,1.57318,59400000.0
2005-04-07 01:26:00,1.57339,1.57361,1.57318,1.57329,26900000.0
2005-04-07 01:27:00,1.57325,1.57342,1.57299,1.5733,31600000.0
2005-04-07 01:28:00,1.57277,1.57352,1.57277,1.57342,42400000.0
2005-04-07 01:29:00,1.57355,1.57362,1.57307,1.57314,34300000.0
2005-04-07 01:30:00,1.57349,1.57378,1.57324,1.57357,45900000.0
2005-04-07 01:31:00,1.57364,1.57399,1.57356,1.57398,44200000.0
2005-04-07 01:32:00,1.57323,1.5738,1.57286,1.57364,85600000.0
2005-04-07 01:33:00,1.57341,1.57367,1.57323,1.57325,37900000.0
2005-04-07 01:34:00,1.57299,1.57348,1.57246,1.57316,34800000.0
2005-04-07 01:35:00,1.5734,1.57353,1.57291,1.57291,43100000.0
2005-04-07 01:36:00,1.57319,1.57361,1.57299,1.57313,30000000.0
2005-04-07 01:37:00,1.57311,1.57355,1.57276,1.5734,32200000.0
2005-04-07 01:38:00,1.57296,1.57366,1.57295,1.57366,36300000.0
2005-04-07 01:39:00,1.57365,1.57365,1.57238,1.57311,30000000.0
2005-04-07 01:40:00,1.57286,1.57333,1.57271,1.57317,59700001.0
2005-04-07 01:41:00,1.57302,1.5734,1.57295,1.57323,67800000.0
2005-04-07 01:42:00,1.5732,1.57333,1.57269,1.57332,44100001.0
2005-04-07 01:43:00,1.57338,1.57338,1.57251,1.57281,30000000.0
2005-04-07 01:44:00,1.57307,1.57325,1.57268,1.57314,24400000.0
2005-04-07 01:45:00,1.57332,1.57345,1.57307,1.57345,37400000.0
2005-04-07 01:46:00,1.57302,1.57337,1.5729,1.57337,48200000.0
2005-04-07 01:47:00,1.57344,1.57363,1.57318,1.57318,31600000.0
2005-04-07 01:48:00,1.5727,1.57357,1.5727,1.57273,49600000.0
2005-04-07 01:49:00,1.57286,1.57314,1.57272,1.57312,40400000.0
2005-04-07 01:50:00,1.57295,1.57334,1.5725,1.5733,19000000.0
2005-04-07 01:51:00,1.57333,1.57334,1.57284,1.57284,31800000.0
2005-04-07 01:52:00,1.57278,1.57334,1.57267,1.57294,32800000.0
2005-04-07 01:53:00,1.57292,1.57352,1.57269,1.57301,34800000.0
2005-04-07 01:54:00,1.57316,1.57348,1.57299,1.57341,43600000.0
2005-04-07 01:55:00,1.57351,1.57372,1.57342,1.57359,20000000.0
2005-04-07 01:56:00,1.57284,1.57375,1.57282,1.57333,47400000.0
2005-04-07 01:57:00,1.57332,1.57348,1.57289,1.5731,33300000.0
2005-04-07 01:58:00,1.57268,1.57362,1.57262,1.57313,37400000.0
2005-04-07 01:59:00,1.57388,1.57401,1.57332,1.57352,30600000.0
2005-04-07 02:00:00,1.57327,1.57367,1.57275,1.57275,33200000.0
2005-04-07 02:01:00,1.57315,1.57335,1.57286,1.57312,53700000.0
2005-04-07 02:02:00,1.57269,1.57378,1.57269,1.57338,97700000.0
2005-04-07 02:03:00,1.57342,1.57424,1.57342,1.57373,77400000.0
2005-04-07 02:04:00,1.57379,1.57425,1.57327,1.57375,58100000.0
2005-04-07 02:05:00,1.57373,1.57397,1.57348,1.57365,57000000.0
2005-04-07 02:06:00,1.5735,1.57397,1.57298,1.57386,83600000.0
2005-04-07 02:07:00,1.57389,1.57416,1.57299,1.5738,192900000.0
2005-04-07 02:08:00,1.57384,1.57407,1.57349,1.5738,46000000.0
2005-04-07 02:09:00,1.57317,1.57384,1.5728,1.57361,162200000.0
2005-04-07 02:10:00,1.57287,1.57342,1.57279,1.57318,120200000.0
2005-04-07 02:11:00,1.57306,1.57324,1.57279,1.57318,34000000.0
2005-04-07 02:12:00,1.5732,1.57327,1.57248,1.57318,51400000.0
2005-04-07 02:13:00,1.57314,1.57314,1.5726,1.57282,57900000.0
2005-04-07 02:14:00,1.57281,1.57336,1.57241,1.57291,156300000.0
2005-04-07 02:15:00,1.57318,1.57345,1.57283,1.57336,220800000.0
2005-04-07 02:16:00,1.57301,1.57362,1.57301,1.57349,44600000.0
2005-04-07 02:17:00,1.57305,1.57334,1.57242,1.57266,222600000.0
2005-04-07 02:18:00,1.57296,1.57316,1.5722,1.57297,22800000.0
2005-04-07 02:19:00,1.57293,1.57309,1.57266,1.57269,38600000.0
2005-04-07 02:20:00,1.57271,1.57303,1.57227,1.5728,42200000.0
2005-04-07 02:21:00,1.57276,1.57293,1.57224,1.57292,73900001.0
2005-04-07 02:22:00,1.57243,1.57267,1.5722,1.57251,42900001.0
2005-04-07 02:23:00,1.5731,1.57314,1.57257,1.57294,43400000.0
2005-04-07 02:24:00,1.57303,1.5733,1.5725,1.57279,33100000.0
2005-04-07 02:25:00,1.57255,1.57288,1.57225,1.57231,117900000.0
2005-04-07 02:26:00,1.57223,1.57298,1.57208,1.57298,76500000.0
2005-04-07 02:27:00,1.57284,1.57297,1.57257,1.57258,56200000.0
2005-04-07 02:28:00,1.57249,1.57254,1.57238,1.5725,45600000.0
2005-04-07 02:29:00,1.57283,1.57283,1.57208,1.57239,51500000.0
2005-04-07 02:30:00,1.57185,1.57229,1.57152,1.57229,30300000.0
2005-04-07 02:31:00,1.57157,1.57217,1.57138,1.57187,49000000.0
2005-04-07 02:32:00,1.57213,1.57241,1.57191,1.57241,46200000.0
2005-04-07 02:33:00,1.57202,1.57218,1.57132,1.57167,230700000.0
2005-04-07 02:34:00,1.57245,1.57245,1.57163,1.57207,48400000.0
2005-04-07 02:35:00,1.57247,1.57247,1.57165,1.5717,80100000.0
2005-04-07 02:36:00,1.57168,1.57214,1.5715,1.57186,43300000.0
2005-04-07 02:37:00,1.57153,1.57187,1.5712,1.57181,77800000.0
2005-04-07 02:38:00,1.57139,1.57185,1.57133,1.57158,40000000.0
2005-04-07 02:39:00,1.57157,1.57199,1.57126,1.57199,37400000.0
2005-04-07 02:40:00,1.57183,1.57199,1.57161,1.57174,65700001.0
2005-04-07 02:41:00,1.57181,1.5721,1.57141,1.57141,38700000.0
2005-04-07 02:42:00,1.57156,1.57167,1.57122,1.57144,27200000.0
2005-04-07 02:43:00,1.57156,1.57174,1.57134,1.57174,32400000.0
2005-04-07 02:44:00,1.57128,1.57192,1.57105,1.57192,26400000.0
2005-04-07 02:45:00,1.57092,1.57169,1.57084,1.57169,51400000.0
2005-04-07 02:46:00,1.5714,1.57185,1.57096,1.57169,169400000.0
2005-04-07 02:47:00,1.57221,1.57242,1.57125,1.57205,202200000.0
2005-04-07 02:48:00,1.57246,1.57246,1.5717,1.57203,105800000.0
2005-04-07 02:49:00,1.57161,1.57207,1.57134,1.57169,69300000.0
2005-04-07 02:50:00,1.57169,1.57219,1.57155,1.57203,136100001.0
2005-04-07 02:51:00,1.57113,1.5718,1.57092,1.57154,59800000.0
2005-04-07 02:52:00,1.57116,1.57218,1.57116,1.57205,26000000.0
2005-04-07 02:53:00,1.57186,1.57192,1.5713,1.57169,23400000.0
2005-04-07 02:54:00,1.57152,1.57209,1.57123,1.57123,41800000.0
2005-04-07 02:55:00,1.57152,1.57201,1.57114,1.57182,37800000.0
2005-04-07 02:56:00,1.57128,1.57165,1.57098,1.57128,54000000.0
2005-04-07 02:57:00,1.57158,1.57176,1.57129,1.57171,49200001.0
2005-04-07 02:58:00,1.5718,1.5718,1.571,1.571,71200001.0
2005-04-07 02:59:00,1.57173,1.57189,1.5711,1.57143,53900000.0
2005-04-07 03:00:00,1.57157,1.57176,1.57119,1.57163,129000000.0
2005-04-07 03:01:00,1.57157,1.57161,1.57123,1.57123,49200000.0
2005-04-07 03:02:00,1.57095,1.57151,1.57084,1.5712,43500000.0
2005-04-07 03:03:00,1.57091,1.57144,1.57058,1.57128,78000000.0
2005-04-07 03:04:00,1.57123,1.57163,1.57086,1.57086,27200000.0
2005-04-07 03:05:00,1.57085,1.5713,1.57077,1.57094,58300000.0
2005-04-07 03:06:00,1.57106,1.57145,1.57089,1.57101,43900000.0
2005-04-07 03:07:00,1.57112,1.57198,1.57098,1.57178,76400000.0
2005-04-07 03:08:00,1.57168,1.57192,1.57131,1.57166,75000001.0
2005-04-07 03:09:00,1.57163,1.57235,1.57137,1.57212,42100000.0
2005-04-07 03:10:00,1.57128,1.57202,1.57128,1.57181,40000001.0
2005-04-07 03:11:00,1.57148,1.57204,1.57136,1.57188,25800000.0
2005-04-07 03:12:00,1.5725,1.5725,1.57182,1.57212,36100000.0
2005-04-07 03:13:00,1.57204,1.57264,1.57172,1.57207,62500000.0
2005-04-07 03:14:00,1.57182,1.57262,1.5717,1.57252,43000000.0
2005-04-07 03:15:00,1.57217,1.57266,1.57207,1.57244,29400000.0
2005-04-07 03:16:00,1.57189,1.5724,1.57157,1.57206,29700000.0
2005-04-07 03:17:00,1.57219,1.57244,1.5714,1.57239,57500000.0
2005-04-07 03:18:00,1.57174,1.57221,1.57136,1.57221,28200000.0
2005-04-07 03:19:00,1.57186,1.57225,1.57185,1.57225,37400000.0
2005-04-07 03:20:00,1.57144,1.57219,1.57139,1.5718,49800000.0
2005-04-07 03:21:00,1.57185,1.57216,1.57172,1.57189,41100000.0
2005-04-07 03:22:00,1.5719,1.57206,1.57139,1.57169,64600000.0
2005-04-07 03:23:00,1.57204,1.57219,1.5717,1.5717,85400000.0
2005-04-07 03:24:00,1.57166,1.57203,1.57148,1.57174,61200000.0
2005-04-07 03:25:00,1.57248,1.57248,1.57163,1.57182,29600000.0
2005-04-07 03:26:00,1.57179,1.57193,1.57145,1.57193,131600000.0
2005-04-07 03:27:00,1.57203,1.57218,1.57179,1.57191,94600000.0
2005-04-07 03:28:00,1.57175,1.57185,1.57139,1.57169,46600001.0
2005-04-07 03:29:00,1.57154,1.57209,1.57144,1.57203,45200000.0
2005-04-07 03:30:00,1.5722,1.5722,1.57105,1.57175,49600000.0
2005-04-07 03:31:00,1.57215,1.57222,1.57125,1.57152,33200000.0
2005-04-07 03:32:00,1.57129,1.5714,1.57071,1.57087,23400000.0
2005-04-07 03:33:00,1.57126,1.57148,1.57043,1.57049,47600000.0
2005-04-07 03:34:00,1.57071,1.57082,1.56977,1.5702,42200000.0
2005-04-07 03:35:00,1.57035,1.5706,1.56989,1.57014,68000000.0
2005-04-07 03:36:00,1.57008,1.5706,1.56977,1.5704,64200000.0
2005-04-07 03:37:00,1.57042,1.57089,1.57016,1.57072,30600000.0
2005-04-07 03:38:00,1.57074,1.57115,1.57026,1.57048,36600000.0
2005-04-07 03:39:00,1.57025,1.57098,1.57004,1.57045,90100001.0
2005-04-07 03:40:00,1.57021,1.57095,1.57021,1.57083,127600000.0
2005-04-07 03:41:00,1.57087,1.57116,1.57069,1.57094,81600001.0
2005-04-07 03:42:00,1.57079,1.57126,1.57051,1.57114,116500000.0
2005-04-07 03:43:00,1.57075,1.57106,1.57051,1.57106,29600000.0
2005-04-07 03:44:00,1.57074,1.57108,1.57064,1.57075,23600000.0
2005-04-07 03:45:00,1.5707,1.57124,1.57051,1.57122,47200001.0
2005-04-07 03:46:00,1.57028,1.57066,1.57002,1.57058,30200000.0
2005-04-07 03:47:00,1.57043,1.57131,1.57037,1.57096,31600000.0
2005-04-07 03:48:00,1.57101,1.57139,1.57047,1.57086,28200000.0
2005-04-07 03:49:00,1.5711,1.57114,1.57063,1.57063,54200000.0
2005-04-07 03:50:00,1.57066,1.57118,1.57033,1.57063,98800000.0
2005-04-07 03:51:00,1.57091,1.57123,1.57075,1.57094,49200001.0
2005-04-07 03:52:00,1.5711,1.57123,1.57053,1.57053,96500000.0
2005-04-07 03:53:00,1.57062,1.57081,1.57012,1.57075,60000000.0
2005-04-07 03:54:00,1.57076,1.57151,1.57065,1.57105,35600000.0
2005-04-07 03:55:00,1.57124,1.57164,1.57088,1.57142,41200000.0
2005-04-07 03:56:00,1.57157,1.57175,1.57127,1.5713,25400000.0
2005-04-07 03:57:00,1.57069,1.57135,1.57062,1.57115,198700001.0
2005-04-07 03:58:00,1.57074,1.57139,1.57009,1.57086,233700001.0
2005-04-07 03:59:00,1.5711,1.57155,1.57054,1.57092,176100002.0
2005-04-07 04:00:00,1.57105,1.57138,1.57068,1.57105,69800000.0
2005-04-07 04:01:00,1.57055,1.57127,1.57049,1.571,136200000.0
2005-04-07 04:02:00,1.57129,1.57161,1.57076,1.57082,166100000.0
2005-04-07 04:03:00,1.57124,1.57125,1.57046,1.57105,86800001.0
2005-04-07 04:04:00,1.57082,1.57139,1.57051,1.57074,132800000.0
2005-04-07 04:05:00,1.57068,1.57172,1.57068,1.57123,197700001.0
2005-04-07 04:06:00,1.5702,1.57143,1.5702,1.57115,117500000.0
2005-04-07 04:07:00,1.57094,1.57127,1.57047,1.57108,133400000.0
2005-04-07 04:08:00,1.57122,1.57139,1.57061,1.57102,49600000.0
2005-04-07 04:09:00,1.57133,1.57133,1.57077,1.57131,60700000.0
2005-04-07 04:10:00,1.57142,1.57174,1.57072,1.57119,79200000.0
2005-04-07 04:11:00,1.57124,1.57191,1.57087,1.57136,29000000.0
2005-04-07 04:12:00,1.57091,1.5714,1.57002,1.5709,77500000.0
2005-04-07 04:13:00,1.57101,1.57153,1.57089,1.57132,68600000.0
2005-04-07 04:14:00,1.57145,1.57151,1.57073,1.57133,102500000.0
2005-04-07 04:15:00,1.57129,1.57193,1.57118,1.57131,85300000.0
2005-04-07 04:16:00,1.57153,1.57193,1.5711,1.57121,90600000.0
2005-04-07 04:17:00,1.57123,1.5715,1.5711,1.57141,46100000.0
2005-04-07 04:18:00,1.57153,1.5718,1.571,1.57126,124500000.0
2005-04-07 04:19:00,1.57112,1.57131,1.57078,1.5713,42000000.0
2005-04-07 04:20:00,1.57155,1.57157,1.57114,1.5715,206900000.0
2005-04-07 04:21:00,1.57136,1.57157,1.57072,1.57072,51600000.0
2005-04-07 04:22:00,1.57116,1.57209,1.57116,1.57198,36600000.0
2005-04-07 04:23:00,1.57123,1.5715,1.57102,1.57109,32200000.0
2005-04-07 04:24:00,1.57103,1.57193,1.57103,1.57171,142400000.0
2005-04-07 04:25:00,1.57175,1.57238,1.57124,1.57199,196800001.0
2005-04-07 04:26:00,1.57184,1.57184,1.5712,1.5712,100100000.0
2005-04-07 04:27:00,1.5714,1.57175,1.57098,1.57122,71600000.0
2005-04-07 04:28:00,1.57078,1.57114,1.57065,1.57096,51800000.0
2005-04-07 04:29:00,1.57108,1.57156,1.57091,1.57137,85500000.0
2005-04-07 04:30:00,1.57095,1.57176,1.57093,1.57115,81000001.0
2005-04-07 04:31:00,1.57116,1.57141,1.57069,1.57108,25200000.0
2005-04-07 04:32:00,1.5715,1.5715,1.57111,1.57125,35200000.0
2005-04-07 04:33:00,1.5712,1.57131,1.57093,1.57113,44100000.0
2005-04-07 04:34:00,1.57138,1.57144,1.57113,1.5713,44400001.0
2005-04-07 04:35:00,1.5713,1.57157,1.57093,1.57093,55800000.0
2005-04-07 04:36:00,1.57112,1.57159,1.57046,1.5714,144500000.0
2005-04-07 04:37:00,1.57141,1.57174,1.57098,1.57141,176800000.0
2005-04-07 04:38:00,1.57098,1.57158,1.57092,1.5715,54700001.0
2005-04-07 04:39:00,1.57157,1.57198,1.57118,1.57121,65200000.0
2005-04-07 04:40:00,1.57136,1.57162,1.5711,1.57128,27400000.0
2005-04-07 04:41:00,1.57128,1.57156,1.57099,1.57136,47400000.0
2005-04-07 04:42:00,1.57099,1.57139,1.57081,1.57119,82800001.0
2005-04-07 04:43:00,1.57107,1.57116,1.57056,1.57094,50200000.0
2005-04-07 04:44:00,1.57035,1.57168,1.57023,1.57167,32400000.0
2005-04-07 04:45:00,1.57108,1.57154,1.57061,1.57117,29000000.0
2005-04-07 04:46:00,1.57081,1.57094,1.57044,1.57064,46600000.0
2005-04-07 04:47:00,1.57051,1.57115,1.57051,1.57115,62200000.0
2005-04-07 04:48:00,1.57079,1.5714,1.57079,1.57129,52000000.0
2005-04-07 04:49:00,1.57128,1.57139,1.57066,1.57074,81500000.0
2005-04-07 04:50:00,1.57096,1.57104,1.57073,1.57076,61400000.0
2005-04-07 04:51:00,1.57044,1.57059,1.57023,1.57024,18400000.0
2005-04-07 04:52:00,1.57046,1.57071,1.57014,1.57063,60900000.0
2005-04-07 04:53:00,1.57086,1.57109,1.57032,1.57074,43200000.0
2005-04-07 04:54:00,1.5703,1.57103,1.5703,1.57077,34000000.0
2005-04-07 04:55:00,1.57073,1.57117,1.57037,1.57117,35400000.0
2005-04-07 04:56:00,1.57056,1.57145,1.57051,1.57117,32400000.0
2005-04-07 04:57:00,1.57073,1.57145,1.57073,1.57096,49200001.0
2005-04-07 04:58:00,1.57065,1.57152,1.5706,1.57131,49200000.0
2005-04-07 04:59:00,1.57107,1.57139,1.57066,1.5712,100700000.0
2005-04-07 05:00:00,1.57106,1.5715,1.57106,1.57138,40400000.0
2005-04-07 05:01:00,1.57112,1.57177,1.57096,1.57128,33000000.0
2005-04-07 05:02:00,1.57126,1.57163,1.57109,1.57159,42700000.0
2005-04-07 05:03:00,1.57138,1.57138,1.57065,1.5712,161400001.0
2005-04-07 05:04:00,1.57101,1.57125,1.5707,1.57098,249900001.0
2005-04-07 05:05:00,1.57087,1.57128,1.5707,1.57128,206900000.0
2005-04-07 05:06:00,1.5713,1.5715,1.57049,1.57108,176900000.0
2005-04-07 05:07:00,1.57101,1.57219,1.571,1.57123,285200000.0
2005-04-07 05:08:00,1.57139,1.57202,1.57126,1.57147,296600001.0
2005-04-07 05:09:00,1.57145,1.57187,1.5711,1.57166,219500000.0
2005-04-07 05:10:00,1.57145,1.57166,1.571,1.57144,335900002.0
2005-04-07 05:11:00,1.57128,1.57188,1.57119,1.57154,113800000.0
2005-04-07 05:12:00,1.5715,1.57173,1.57111,1.57118,132800000.0
2005-04-07 05:13:00,1.57158,1.57201,1.57089,1.5711,191200000.0
2005-04-07 05:14:00,1.57102,1.5716,1.57089,1.57143,259300003.0
2005-04-07 05:15:00,1.5712,1.57184,1.57102,1.57176,37600000.0
2005-04-07 05:16:00,1.57136,1.57182,1.57107,1.57154,190300001.0
2005-04-07 05:17:00,1.57165,1.57183,1.57091,1.57181,180700002.0
2005-04-07 05:18:00,1.57175,1.5721,1.57121,1.57181,270900000.0
2005-04-07 05:19:00,1.57137,1.5718,1.57122,1.57129,250000000.0
2005-04-07 05:20:00,1.57115,1.57191,1.571,1.57125,296600001.0
2005-04-07 05:21:00,1.57121,1.57233,1.57121,1.5718,329400001.0
2005-04-07 05:22:00,1.57191,1.57198,1.57122,1.57165,292000000.0
2005-04-07 05:23:00,1.57171,1.57217,1.5716,1.57166,118000000.0
2005-04-07 05:24:00,1.57141,1.57223,1.57128,1.57189,137200000.0
2005-04-07 05:25:00,1.57211,1.57243,1.57121,1.57198,215700000.0
2005-04-07 05:26:00,1.57203,1.5726,1.57105,1.57192,101200001.0
2005-04-07 05:27:00,1.57237,1.57286,1.57195,1.57252,181500000.0
2005-04-07 05:28:00,1.57246,1.57254,1.57162,1.57231,249300000.0
2005-04-07 05:29:00,1.57205,1.57239,1.57139,1.57176,236800001.0
2005-04-07 05:30:00,1.57219,1.57258,1.57166,1.57173,238500004.0
2005-04-07 05:31:00,1.57154,1.57238,1.57142,1.57207,69800000.0
2005-04-07 05:32:00,1.57229,1.57265,1.57197,1.57239,183200001.0
2005-04-07 05:33:00,1.57197,1.57244,1.57178,1.57221,173700000.0
2005-04-07 05:34:00,1.57203,1.57256,1.5715,1.57237,214600001.0
2005-04-07 05:35:00,1.57259,1.57259,1.57212,1.57239,35600000.0
2005-04-07 05:36:00,1.57207,1.57251,1.57154,1.57201,189800000.0
2005-04-07 05:37:00,1.57154,1.57179,1.57129,1.57171,208100001.0
2005-04-07 05:38:00,1.57187,1.57222,1.57099,1.57177,142500000.0
2005-04-07 05:39:00,1.57174,1.57224,1.57114,1.57186,132100000.0
2005-04-07 05:40:00,1.57137,1.57202,1.57124,1.57147,250100000.0
2005-04-07 05:41:00,1.57156,1.57168,1.57086,1.57146,118600000.0
2005-04-07 05:42:00,1.57179,1.57186,1.57087,1.57143,235900002.0
2005-04-07 05:43:00,1.57139,1.57162,1.57129,1.57132,98800001.0
2005-04-07 05:44:00,1.57139,1.57177,1.57106,1.57134,98300001.0
2005-04-07 05:45:00,1.57135,1.57192,1.57126,1.57143,149600000.0
2005-04-07 05:46:00,1.57091,1.5719,1.57083,1.57139,175000000.0
2005-04-07 05:47:00,1.57154,1.57163,1.57082,1.57147,179000000.0
2005-04-07 05:48:00,1.57109,1.57156,1.57072,1.57143,289600001.0
2005-04-07 05:49:00,1.57177,1.57177,1.57108,1.57117,207800000.0
2005-04-07 05:50:00,1.57157,1.57207,1.57118,1.57133,276900000.0
2005-04-07 05:51:00,1.5715,1.57184,1.57094,1.57124,163400000.0
2005-04-07 05:52:00,1.57125,1.57174,1.57084,1.57111,182300001.0
2005-04-07 05:53:00,1.5711,1.57162,1.57101,1.57102,139500000.0
2005-04-07 05:54:00,1.5713,1.57164,1.57099,1.57134,213100001.0
2005-04-07 05:55:00,1.57138,1.57147,1.5707,1.5711,212500000.0
2005-04-07 05:56:00,1.57112,1.57161,1.5707,1.57145,120700000.0
2005-04-07 05:57:00,1.57151,1.57151,1.5708,1.57091,213100002.0
2005-04-07 05:58:00,1.5708,1.57126,1.5708,1.5711,152100001.0
2005-04-07 05:59:00,1.57096,1.57116,1.57053,1.57099,94100000.0
2005-04-07 06:00:00,1.57098,1.57108,1.57069,1.57075,247000001.0
2005-04-07 06:01:00,1.57112,1.57153,1.57084,1.57104,159100002.0
2005-04-07 06:02:00,1.57099,1.57159,1.57099,1.5715,267700000.0
2005-04-07 06:03:00,1.57149,1.57186,1.57129,1.57136,60100000.0
2005-04-07 06:04:00,1.57165,1.57191,1.57147,1.57181,176100000.0
2005-04-07 06:05:00,1.57157,1.5719,1.57138,1.57153,443300002.0
2005-04-07 06:06:00,1.57186,1.57229,1.57119,1.5715,62200000.0
2005-04-07 06:07:00,1.57158,1.57223,1.57137,1.57185,408500002.0
2005-04-07 06:08:00,1.57191,1.57215,1.57108,1.57184,531600000.0
2005-04-07 06:09:00,1.57161,1.57209,1.57141,1.57206,416500000.0
2005-04-07 06:10:00,1.57213,1.5723,1.57126,1.57143,321600002.0
2005-04-07 06:11:00,1.57153,1.57192,1.57129,1.57154,454000001.0
2005-04-07 06:12:00,1.57183,1.57243,1.57127,1.57198,259700001.0
2005-04-07 06:13:00,1.57202,1.57262,1.57201,1.57226,322100000.0
2005-04-07 06:14:00,1.57193,1.57256,1.57176,1.57191,341900002.0
2005-04-07 06:15:00,1.57178,1.57215,1.57168,1.57199,150800000.0
2005-04-07 06:16:00,1.572,1.57227,1.57183,1.57214,224200001.0
2005-04-07 06:17:00,1.57168,1.57211,1.57162,1.57183,146400000.0
2005-04-07 06:18:00,1.5714,1.57233,1.57139,1.57221,296100002.0
2005-04-07 06:19:00,1.57199,1.57229,1.57188,1.57229,146000000.0
2005-04-07 06:20:00,1.57245,1.57247,1.57217,1.57226,291100000.0
2005-04-07 06:21:00,1.57228,1.57228,1.57143,1.57171,247000001.0
2005-04-07 06:22:00,1.57202,1.57244,1.57174,1.57174,241300001.0
2005-04-07 06:23:00,1.57189,1.57206,1.57147,1.57206,245500000.0
2005-04-07 06:24:00,1.57203,1.57252,1.57188,1.57212,278200000.0
2005-04-07 06:25:00,1.57183,1.57231,1.57172,1.57231,238900001.0
2005-04-07 06:26:00,1.57163,1.57196,1.57126,1.57179,299500002.0
2005-04-07 06:27:00,1.572,1.572,1.57157,1.57163,333200000.0
2005-04-07 06:28:00,1.5719,1.57228,1.57163,1.57199,322100001.0
2005-04-07 06:29:00,1.572,1.5723,1.57172,1.57228,136200001.0
2005-04-07 06:30:00,1.57183,1.57248,1.57163,1.57226,276700000.0
2005-04-07 06:31:00,1.5723,1.57293,1.57174,1.57265,133600000.0
2005-04-07 06:32:00,1.57234,1.57253,1.5718,1.57199,169000000.0
2005-04-07 06:33:00,1.57247,1.57271,1.57219,1.57249,265600001.0
2005-04-07 06:34:00,1.57205,1.57233,1.5716,1.57233,236400002.0
2005-04-07 06:35:00,1.57176,1.57228,1.57176,1.57198,157500000.0
2005-04-07 06:36:00,1.57205,1.57259,1.57186,1.57221,68000000.0
2005-04-07 06:37:00,1.57246,1.57246,1.57213,1.57222,238700002.0
2005-04-07 06:38:00,1.57186,1.57241,1.57186,1.57197,98200000.0
2005-04-07 06:39:00,1.57231,1.5724,1.57201,1.57206,49500000.0
2005-04-07 06:40:00,1.57252,1.57253,1.57191,1.57208,144000000.0
2005-04-07 06:41:00,1.57217,1.57268,1.57183,1.5723,171900000.0
2005-04-07 06:42:00,1.57221,1.5725,1.57196,1.57226,279000000.0
2005-04-07 06:43:00,1.57189,1.57251,1.57189,1.57241,158300000.0
2005-04-07 06:44:00,1.5724,1.57259,1.57191,1.57209,328900000.0
2005-04-07 06:45:00,1.57208,1.57267,1.57193,1.57216,195800000.0
2005-04-07 06:46:00,1.57196,1.57264,1.57162,1.57231,247400001.0
2005-04-07 06:47:00,1.57234,1.5725,1.57183,1.5723,208400000.0
2005-04-07 06:48:00,1.57216,1.57277,1.57206,1.57267,40200000.0
2005-04-07 06:49:00,1.5723,1.57275,1.57194,1.57232,295200003.0
2005-04-07 06:50:00,1.57242,1.57273,1.57227,1.57254,35400000.0
2005-04-07 06:51:00,1.573,1.573,1.57246,1.57288,44000001.0
2005-04-07 06:52:00,1.57292,1.57333,1.57276,1.57281,250300000.0
2005-04-07 06:53:00,1.57272,1.57358,1.57272,1.57284,233700000.0
2005-04-07 06:54:00,1.57278,1.57346,1.57272,1.57346,460000002.0
2005-04-07 06:55:00,1.57341,1.57373,1.57306,1.57344,370500001.0
2005-04-07 06:56:00,1.5735,1.57352,1.57319,1.57345,20000000.0
2005-04-07 06:57:00,1.57294,1.57319,1.57276,1.57311,85400000.0
2005-04-07 06:58:00,1.57338,1.57339,1.5727,1.57308,228000000.0
2005-04-07 06:59:00,1.57304,1.57337,1.57276,1.57314,267500001.0
2005-04-07 07:00:00,1.57316,1.57336,1.57255,1.57281,110000000.0
2005-04-07 07:01:00,1.57295,1.57311,1.57253,1.57281,291700000.0
2005-04-07 07:02:00,1.5729,1.57305,1.57201,1.57277,366500001.0
2005-04-07 07:03:00,1.57262,1.57269,1.57248,1.57264,167600000.0
2005-04-07 07:04:00,1.57253,1.57323,1.57253,1.57289,321800000.0
2005-04-07 07:05:00,1.573,1.57303,1.57222,1.57272,133700000.0
2005-04-07 07:06:00,1.57256,1.57307,1.57228,1.57291,170400000.0
2005-04-07 07:07:00,1.57285,1.57285,1.57245,1.57268,185600000.0
2005-04-07 07:08:00,1.5729,1.57295,1.57234,1.57253,240400002.0
2005-04-07 07:09:00,1.57214,1.57263,1.57178,1.57246,250200002.0
2005-04-07 07:10:00,1.57247,1.57247,1.57207,1.57207,399700000.0
2005-04-07 07:11:00,1.572,1.57253,1.57143,1.57218,328600000.0
2005-04-07 07:12:00,1.57183,1.5723,1.57167,1.5723,252600001.0
2005-04-07 07:13:00,1.57232,1.57232,1.57142,1.57186,282000000.0
2005-04-07 07:14:00,1.57151,1.57191,1.5711,1.57159,543800002.0
2005-04-07 07:15:00,1.57207,1.5721,1.57107,1.57204,238000001.0
2005-04-07 07:16:00,1.57172,1.57222,1.57153,1.57176,175700000.0
2005-04-07 07:17:00,1.5718,1.57211,1.57128,1.57146,249500000.0
2005-04-07 07:18:00,1.57178,1.57248,1.57178,1.57228,416400000.0
2005-04-07 07:19:00,1.57243,1.57254,1.57194,1.57237,319400001.0
2005-04-07 07:20:00,1.57224,1.57253,1.57192,1.57229,406900001.0
2005-04-07 07:21:00,1.57205,1.57229,1.57128,1.57212,296600000.0
2005-04-07 07:22:00,1.57212,1.57238,1.57155,1.572,331400000.0
2005-04-07 07:23:00,1.57245,1.57265,1.57182,1.57251,408800001.0
2005-04-07 07:24:00,1.57258,1.57298,1.57205,1.57217,322500001.0
2005-04-07 07:25:00,1.57225,1.57259,1.57208,1.57252,389200000.0
2005-04-07 07:26:00,1.57266,1.57313,1.57233,1.57253,260600001.0
2005-04-07 07:27:00,1.57244,1.57302,1.57226,1.57291,184500002.0
2005-04-07 07:28:00,1.57274,1.57296,1.5718,1.57273,294500001.0
2005-04-07 07:29:00,1.57242,1.57297,1.5722,1.57241,238800000.0
2005-04-07 07:30:00,1.57244,1.57267,1.57225,1.5724,554300001.0
2005-04-07 07:31:00,1.57251,1.57298,1.57249,1.57293,283800000.0
2005-04-07 07:32:00,1.57304,1.57305,1.5721,1.57292,476800001.0
2005-04-07 07:33:00,1.57282,1.57309,1.57235,1.57254,318000000.0
2005-04-07 07:34:00,1.57267,1.57297,1.57217,1.57279,310400001.0
2005-04-07 07:35:00,1.57289,1.57348,1.57281,1.57321,232000000.0
2005-04-07 07:36:00,1.5728,1.57295,1.57205,1.57245,371900000.0
2005-04-07 07:37:00,1.57299,1.57336,1.57233,1.573,223200000.0
2005-04-07 07:38:00,1.57245,1.57308,1.57226,1.57308,25800000.0
2005-04-07 07:39:00,1.57298,1.57315,1.57239,1.57294,380200000.0
2005-04-07 07:40:00,1.57303,1.57303,1.57256,1.57296,348600002.0
2005-04-07 07:41:00,1.57284,1.57313,1.57258,1.57309,617800002.0
2005-04-07 07:42:00,1.57336,1.57385,1.57287,1.57344,269000001.0
2005-04-07 07:43:00,1.57325,1.57406,1.57314,1.57359,225200002.0
2005-04-07 07:44:00,1.57373,1.57496,1.57335,1.57436,418800002.0
2005-04-07 07:45:00,1.57385,1.57469,1.5737,1.57415,340000001.0
2005-04-07 07:46:00,1.57392,1.57478,1.5737,1.57379,479900000.0
2005-04-07 07:47:00,1.5736,1.57408,1.57295,1.57349,673000004.0
2005-04-07 07:48:00,1.57361,1.57406,1.57316,1.57362,722600000.0
2005-04-07 07:49:00,1.57375,1.57417,1.57342,1.57407,648000001.0
2005-04-07 07:50:00,1.57447,1.57555,1.5736,1.57515,574500000.0
2005-04-07 07:51:00,1.57552,1.57582,1.57434,1.57474,604300004.0
2005-04-07 07:52:00,1.57464,1.57527,1.57386,1.57491,418600001.0
2005-04-07 07:53:00,1.5746,1.57509,1.57391,1.57464,568200002.0
2005-04-07 07:54:00,1.57432,1.5749,1.57383,1.57436,339900001.0
2005-04-07 07:55:00,1.57441,1.57486,1.57403,1.57428,387700000.0
2005-04-07 07:56:00,1.57422,1.57453,1.57413,1.57435,659700000.0
2005-04-07 07:57:00,1.57452,1.57483,1.57393,1.57446,528700000.0
2005-04-07 07:58:00,1.57458,1.57483,1.5742,1.5745,704500002.0
2005-04-07 07:59:00,1.57456,1.5748,1.57375,1.57439,505200002.0
2005-04-07 08:00:00,1.57432,1.57457,1.57381,1.57426,394100001.0
2005-04-07 08:01:00,1.57431,1.57469,1.57364,1.5739,496200002.0
2005-04-07 08:02:00,1.57423,1.5747,1.57396,1.57437,238600001.0
2005-04-07 08:03:00,1.57421,1.57449,1.57371,1.57409,463700001.0
2005-04-07 08:04:00,1.57402,1.57421,1.57285,1.57395,425400002.0
2005-04-07 08:05:00,1.57402,1.57458,1.57346,1.57428,273400000.0
2005-04-07 08:06:00,1.57448,1.57448,1.57341,1.57402,696000002.0
2005-04-07 08:07:00,1.57399,1.57448,1.57367,1.57384,524600001.0
2005-04-07 08:08:00,1.57372,1.57398,1.57308,1.57363,406100001.0
2005-04-07 08:09:00,1.57358,1.57404,1.57337,1.5737,551200003.0
2005-04-07 08:10:00,1.57407,1.57439,1.57376,1.57439,585100003.0
2005-04-07 08:11:00,1.57413,1.57446,1.57352,1.574,269400000.0
2005-04-07 08:12:00,1.57383,1.57426,1.57354,1.57399,447600006.0
2005-04-07 08:13:00,1.57412,1.57489,1.57393,1.57455,204000000.0
2005-04-07 08:14:00,1.57455,1.57527,1.57402,1.57488,93800000.0
2005-04-07 08:15:00,1.57463,1.57517,1.57422,1.57517,287700001.0
2005-04-07 08:16:00,1.57507,1.57512,1.57372,1.57448,288400000.0
2005-04-07 08:17:00,1.57428,1.57459,1.57395,1.57448,302900000.0
2005-04-07 08:18:00,1.57413,1.57424,1.57355,1.57392,154600000.0
2005-04-07 08:19:00,1.57396,1.57408,1.57344,1.57375,307600001.0
2005-04-07 08:20:00,1.57379,1.57428,1.57349,1.57389,336200004.0
2005-04-07 08:21:00,1.57409,1.5746,1.57376,1.5744,510000001.0
2005-04-07 08:22:00,1.57422,1.57478,1.57371,1.57444,361300002.0
2005-04-07 08:23:00,1.57452,1.57519,1.5742,1.57476,216400000.0
2005-04-07 08:24:00,1.57485,1.57543,1.57458,1.5749,441300000.0
2005-04-07 08:25:00,1.57466,1.57511,1.57441,1.5747,573300002.0
2005-04-07 08:26:00,1.57452,1.57467,1.57375,1.5743,326800001.0
2005-04-07 08:27:00,1.57443,1.57491,1.57409,1.57466,357200000.0
2005-04-07 08:28:00,1.57459,1.57479,1.57401,1.57467,534500001.0
2005-04-07 08:29:00,1.57445,1.57466,1.57364,1.57396,375100001.0
2005-04-07 08:30:00,1.57408,1.57431,1.57348,1.57401,526600004.0
2005-04-07 08:31:00,1.57414,1.5744,1.57367,1.574,276900000.0
2005-04-07 08:32:00,1.57374,1.57469,1.57371,1.57446,238100001.0
2005-04-07 08:33:00,1.57457,1.57457,1.57403,1.57456,229900000.0
2005-04-07 08:34:00,1.57424,1.57494,1.57388,1.57453,592800001.0
2005-04-07 08:35:00,1.57471,1.57493,1.57411,1.57431,534100001.0
2005-04-07 08:36:00,1.57442,1.57468,1.57363,1.57447,454100002.0
2005-04-07 08:37:00,1.57435,1.57483,1.57399,1.57447,304700001.0
2005-04-07 08:38:00,1.57443,1.57545,1.57393,1.57502,354100001.0
2005-04-07 08:39:00,1.57516,1.57525,1.57434,1.57472,578300002.0
2005-04-07 08:40:00,1.5748,1.57549,1.57451,1.57496,350200003.0
2005-04-07 08:41:00,1.57521,1.57583,1.57469,1.57505,496600001.0
2005-04-07 08:42:00,1.57501,1.57523,1.57444,1.57481,397700002.0
2005-04-07 08:43:00,1.57488,1.57537,1.57449,1.57463,279400000.0
2005-04-07 08:44:00,1.57508,1.57529,1.5746,1.5748,462700001.0
2005-04-07 08:45:00,1.57488,1.57549,1.57459,1.57516,630300001.0
2005-04-07 08:46:00,1.57511,1.57511,1.57425,1.57487,798200001.0
2005-04-07 08:47:00,1.57471,1.5751,1.57445,1.5751,546100002.0
2005-04-07 08:48:00,1.57534,1.57682,1.57503,1.57667,386800001.0
2005-04-07 08:49:00,1.57599,1.57683,1.5757,1.576,537500001.0
2005-04-07 08:50:00,1.57593,1.57612,1.5754,1.57578,513300001.0
2005-04-07 08:51:00,1.57555,1.57679,1.5751,1.57634,589700001.0
2005-04-07 08:52:00,1.57668,1.57708,1.57569,1.57651,638100002.0
2005-04-07 08:53:00,1.57678,1.57744,1.57646,1.57672,499900002.0
2005-04-07 08:54:00,1.57677,1.57748,1.57613,1.57724,793100003.0
2005-04-07 08:55:00,1.57727,1.57757,1.57662,1.57713,598000000.0
2005-04-07 08:56:00,1.57673,1.57745,1.576,1.57689,525400003.0
2005-04-07 08:57:00,1.5774,1.57758,1.57671,1.57724,519600003.0
2005-04-07 08:58:00,1.57698,1.5772,1.57632,1.57685,470100001.0
2005-04-07 08:59:00,1.57668,1.57741,1.57659,1.57667,320900001.0
2005-04-07 09:00:00,1.57622,1.57686,1.576,1.57648,446300000.0
2005-04-07 09:01:00,1.57597,1.57679,1.5757,1.57641,374100001.0
2005-04-07 09:02:00,1.57652,1.57712,1.5764,1.57675,623800000.0
2005-04-07 09:03:00,1.5769,1.57719,1.57638,1.5769,636300000.0
2005-04-07 09:04:00,1.5769,1.57783,1.5763,1.57682,692400001.0
2005-04-07 09:05:00,1.57726,1.57792,1.57686,1.5773,555700000.0
2005-04-07 09:06:00,1.57691,1.57744,1.57643,1.57722,532400003.0
2005-04-07 09:07:00,1.57717,1.57748,1.57636,1.57732,354500000.0
2005-04-07 09:08:00,1.57714,1.57759,1.57671,1.57721,205400000.0
2005-04-07 09:09:00,1.57754,1.57788,1.5771,1.57766,290300000.0
2005-04-07 09:10:00,1.57729,1.57779,1.57703,1.5772,353400001.0
2005-04-07 09:11:00,1.57739,1.57771,1.57682,1.57697,560100001.0
2005-04-07 09:12:00,1.57685,1.57716,1.57651,1.57672,483500003.0
2005-04-07 09:13:00,1.57665,1.57712,1.57627,1.57627,461700003.0
2005-04-07 09:14:00,1.5765,1.57685,1.57599,1.5767,348500001.0
2005-04-07 09:15:00,1.5766,1.57723,1.57645,1.57691,396700000.0
2005-04-07 09:16:00,1.57656,1.57675,1.5759,1.57646,562300003.0
2005-04-07 09:17:00,1.57688,1.57754,1.57674,1.5773,475700000.0
2005-04-07 09:18:00,1.5771,1.57728,1.57673,1.57727,190500000.0
2005-04-07 09:19:00,1.57736,1.57746,1.57664,1.57712,517200002.0
2005-04-07 09:20:00,1.57702,1.57745,1.57655,1.57698,260400000.0
2005-04-07 09:21:00,1.57709,1.57744,1.57678,1.57706,306000000.0
2005-04-07 09:22:00,1.57691,1.57745,1.57647,1.57662,334700001.0
2005-04-07 09:23:00,1.57673,1.57713,1.57622,1.57647,387400001.0
2005-04-07 09:24:00,1.57621,1.57661,1.57569,1.57602,360800000.0
2005-04-07 09:25:00,1.57618,1.57618,1.57552,1.57569,420400000.0
2005-04-07 09:26:00,1.57553,1.5761,1.57512,1.57582,595700001.0
2005-04-07 09:27:00,1.57553,1.57606,1.57501,1.57562,387800001.0
2005-04-07 09:28:00,1.57524,1.57586,1.57509,1.57568,517300002.0
2005-04-07 09:29:00,1.57584,1.576,1.57525,1.57559,465100002.0
2005-04-07 09:30:00,1.57534,1.57599,1.57452,1.5752,672600001.0
2005-04-07 09:31:00,1.57523,1.57595,1.57451,1.57482,346300000.0
2005-04-07 09:32:00,1.57447,1.57531,1.57414,1.57476,421800001.0
2005-04-07 09:33:00,1.57462,1.57502,1.57412,1.57435,342700003.0
2005-04-07 09:34:00,1.57444,1.57494,1.57436,1.57461,464100002.0
2005-04-07 09:35:00,1.57449,1.57521,1.5742,1.57446,290400002.0
2005-04-07 09:36:00,1.57418,1.57504,1.57379,1.5749,416200003.0
2005-04-07 09:37:00,1.57423,1.57465,1.57391,1.57431,367100000.0
2005-04-07 09:38:00,1.57411,1.57457,1.57373,1.57433,431000003.0
2005-04-07 09:39:00,1.57451,1.57559,1.57427,1.57487,453400002.0
2005-04-07 09:40:00,1.57468,1.5749,1.57407,1.57471,397800002.0
2005-04-07 09:41:00,1.57494,1.57564,1.57391,1.57489,503000001.0
2005-04-07 09:42:00,1.57465,1.57534,1.57414,1.57453,484100002.0
2005-04-07 09:43:00,1.57459,1.57503,1.5741,1.57468,291900000.0
2005-04-07 09:44:00,1.57447,1.57502,1.57419,1.57465,472100001.0
2005-04-07 09:45:00,1.57444,1.57546,1.57397,1.57481,572400001.0
2005-04-07 09:46:00,1.57496,1.57508,1.57432,1.57486,324900000.0
2005-04-07 09:47:00,1.57467,1.57475,1.57388,1.57418,435000002.0
2005-04-07 09:48:00,1.57488,1.57488,1.57351,1.57439,366400001.0
2005-04-07 09:49:00,1.57483,1.57546,1.57415,1.57479,575900001.0
2005-04-07 09:50:00,1.57456,1.57496,1.57407,1.57438,480000002.0
2005-04-07 09:51:00,1.57438,1.57574,1.5741,1.57525,513000002.0
2005-04-07 09:52:00,1.5753,1.57583,1.57431,1.57527,468700001.0
2005-04-07 09:53:00,1.57558,1.5758,1.57486,1.57575,339300001.0
2005-04-07 09:54:00,1.57526,1.57601,1.57503,1.57589,512700000.0
2005-04-07 09:55:00,1.57579,1.57636,1.57525,1.5759,685800002.0
2005-04-07 09:56:00,1.57571,1.57606,1.57538,1.57558,353100000.0
2005-04-07 09:57:00,1.57566,1.57629,1.57505,1.57528,603900002.0
2005-04-07 09:58:00,1.57535,1.57603,1.57512,1.5758,784800001.0
2005-04-07 09:59:00,1.57573,1.57621,1.57536,1.57597,706400004.0
2005-04-07 10:00:00,1.57598,1.57623,1.57547,1.57554,277600000.0
2005-04-07 10:01:00,1.57542,1.57578,1.57486,1.57523,621400000.0
2005-04-07 10:02:00,1.57532,1.57626,1.57511,1.57622,568900004.0
2005-04-07 10:03:00,1.57613,1.5766,1.57549,1.57606,439100000.0
2005-04-07 10:04:00,1.57594,1.57672,1.57557,1.57628,424000001.0
2005-04-07 10:05:00,1.57603,1.57696,1.57569,1.57631,459000002.0
2005-04-07 10:06:00,1.57651,1.57729,1.57586,1.57703,534800001.0
2005-04-07 10:07:00,1.57649,1.57747,1.57574,1.57662,538000000.0
2005-04-07 10:08:00,1.57641,1.57719,1.57588,1.57654,473100000.0
2005-04-07 10:09:00,1.57662,1.57706,1.57582,1.57663,456700003.0
2005-04-07 10:10:00,1.57663,1.5771,1.57614,1.57671,408700001.0
2005-04-07 10:11:00,1.57691,1.57723,1.5758,1.57712,359700000.0
2005-04-07 10:12:00,1.57715,1.57764,1.57616,1.57696,504500002.0
2005-04-07 10:13:00,1.5769,1.57769,1.57589,1.57715,469800001.0
2005-04-07 10:14:00,1.57685,1.57763,1.57595,1.57699,468300000.0
2005-04-07 10:15:00,1.57728,1.57771,1.57667,1.57725,415500000.0
2005-04-07 10:16:00,1.57683,1.57732,1.5761,1.57695,414000001.0
2005-04-07 10:17:00,1.57698,1.57722,1.57632,1.57645,315400000.0
2005-04-07 10:18:00,1.57639,1.57677,1.57576,1.57629,434200000.0
2005-04-07 10:19:00,1.57609,1.57653,1.57556,1.57627,388100002.0
2005-04-07 10:20:00,1.57599,1.57655,1.5757,1.57609,503600000.0
2005-04-07 10:21:00,1.57631,1.57707,1.57571,1.57627,396600000.0
2005-04-07 10:22:00,1.57588,1.57667,1.57533,1.57581,388100000.0
2005-04-07 10:23:00,1.57574,1.57653,1.57531,1.57569,499000000.0
2005-04-07 10:24:00,1.57569,1.57642,1.57497,1.57588,417900001.0
2005-04-07 10:25:00,1.57595,1.57645,1.57537,1.57578,394300000.0
2005-04-07 10:26:00,1.57568,1.57604,1.57512,1.57577,532700000.0
2005-04-07 10:27:00,1.57583,1.57605,1.57518,1.57532,482400000.0
2005-04-07 10:28:00,1.57518,1.57555,1.57483,1.57525,628200000.0
2005-04-07 10:29:00,1.57487,1.57538,1.57403,1.57434,466600000.0
2005-04-07 10:30:00,1.57393,1.57491,1.57367,1.57444,620300001.0
2005-04-07 10:31:00,1.57389,1.57486,1.57346,1.57418,513900001.0
2005-04-07 10:32:00,1.57404,1.57514,1.57325,1.57347,498600001.0
2005-04-07 10:33:00,1.57409,1.575,1.57351,1.57454,537400000.0
2005-04-07 10:34:00,1.57456,1.57464,1.57355,1.57398,403100001.0
2005-04-07 10:35:00,1.57383,1.57413,1.57361,1.57367,475700000.0
2005-04-07 10:36:00,1.57356,1.57423,1.57331,1.57392,539100003.0
2005-04-07 10:37:00,1.57415,1.57429,1.57344,1.57406,565800003.0
2005-04-07 10:38:00,1.5737,1.57426,1.57318,1.57381,423400002.0
2005-04-07 10:39:00,1.57395,1.57442,1.57334,1.5738,444600001.0
2005-04-07 10:40:00,1.57399,1.57442,1.57376,1.57384,311100000.0
2005-04-07 10:41:00,1.574,1.57482,1.57369,1.5741,595300000.0
2005-04-07 10:42:00,1.57429,1.57499,1.57348,1.57423,411800004.0
2005-04-07 10:43:00,1.57448,1.57468,1.57378,1.57399,431100002.0
2005-04-07 10:44:00,1.57406,1.57442,1.57313,1.57409,502400000.0
2005-04-07 10:45:00,1.57414,1.57434,1.57355,1.57418,539800000.0
2005-04-07 10:46:00,1.57435,1.57476,1.57311,1.57402,338100000.0
2005-04-07 10:47:00,1.57391,1.57455,1.57358,1.57427,433500001.0
2005-04-07 10:48:00,1.57395,1.57438,1.5733,1.57405,542100001.0
2005-04-07 10:49:00,1.57414,1.57468,1.57354,1.57427,421700002.0
2005-04-07 10:50:00,1.57394,1.57477,1.57378,1.57455,565100001.0
2005-04-07 10:51:00,1.57436,1.57477,1.57411,1.57437,477700002.0
2005-04-07 10:52:00,1.57435,1.57522,1.57399,1.57477,333700001.0
2005-04-07 10:53:00,1.57462,1.57475,1.57402,1.5746,411400001.0
2005-04-07 10:54:00,1.5741,1.57503,1.57391,1.57447,508000004.0
2005-04-07 10:55:00,1.57447,1.57502,1.57407,1.57421,529500003.0
2005-04-07 10:56:00,1.57414,1.57507,1.5736,1.57498,504000001.0
2005-04-07 10:57:00,1.5749,1.57543,1.57436,1.57521,332400000.0
2005-04-07 10:58:00,1.57497,1.57556,1.57452,1.57495,409200000.0
2005-04-07 10:59:00,1.57442,1.57635,1.57442,1.57568,866800002.0
2005-04-07 11:00:00,1.57557,1.57613,1.57483,1.57513,464100002.0
2005-04-07 11:01:00,1.57514,1.57572,1.5749,1.57557,599100002.0
2005-04-07 11:02:00,1.57513,1.57537,1.57463,1.57463,634900003.0
2005-04-07 11:03:00,1.57494,1.57535,1.57493,1.57517,319700001.0
2005-04-07 11:04:00,1.5747,1.57561,1.5747,1.57523,530200000.0
2005-04-07 11:05:00,1.57528,1.57571,1.57473,1.57519,495900000.0
2005-04-07 11:06:00,1.57527,1.57564,1.57465,1.57528,641900001.0
2005-04-07 11:07:00,1.57524,1.5755,1.57457,1.57497,304800003.0
2005-04-07 11:08:00,1.57477,1.57555,1.57451,1.575,326100000.0
2005-04-07 11:09:00,1.57475,1.57549,1.57411,1.57475,367600000.0
2005-04-07 11:10:00,1.57459,1.57519,1.5743,1.57477,489800002.0
2005-04-07 11:11:00,1.57488,1.5752,1.57453,1.57495,502800001.0
2005-04-07 11:12:00,1.57494,1.57558,1.57442,1.57513,602200002.0
2005-04-07 11:13:00,1.57501,1.57516,1.57439,1.575,402600004.0
2005-04-07 11:14:00,1.57467,1.57529,1.5741,1.57475,480700000.0
2005-04-07 11:15:00,1.57468,1.57504,1.57434,1.57488,503300000.0
2005-04-07 11:16:00,1.57457,1.57495,1.57417,1.57466,414600001.0
2005-04-07 11:17:00,1.57457,1.5751,1.57391,1.57486,447600001.0
2005-04-07 11:18:00,1.57459,1.57501,1.574,1.57438,391500001.0
2005-04-07 11:19:00,1.57439,1.57465,1.57421,1.57433,375800001.0
2005-04-07 11:20:00,1.57418,1.57531,1.57392,1.57491,582100000.0
2005-04-07 11:21:00,1.57488,1.57534,1.57405,1.5748,555900000.0
2005-04-07 11:22:00,1.5742,1.57493,1.57383,1.57486,617600002.0
2005-04-07 11:23:00,1.57488,1.57508,1.57418,1.57456,533100004.0
2005-04-07 11:24:00,1.57462,1.57516,1.57425,1.57494,450600001.0
2005-04-07 11:25:00,1.57502,1.57502,1.5741,1.57455,486600000.0
2005-04-07 11:26:00,1.57474,1.5751,1.57418,1.57458,514700001.0
2005-04-07 11:27:00,1.57491,1.575,1.57407,1.57421,619200003.0
2005-04-07 11:28:00,1.5745,1.57495,1.57408,1.57457,341400001.0
2005-04-07 11:29:00,1.57505,1.57505,1.57368,1.57411,469000001.0
2005-04-07 11:30:00,1.57442,1.575,1.57397,1.57465,476800001.0
2005-04-07 11:31:00,1.57403,1.57465,1.57363,1.57417,659900002.0
2005-04-07 11:32:00,1.57454,1.57583,1.57422,1.57483,503400003.0
2005-04-07 11:33:00,1.57452,1.57528,1.57396,1.57454,506700000.0
2005-04-07 11:34:00,1.57475,1.57499,1.57425,1.57473,598600000.0
2005-04-07 11:35:00,1.57523,1.57553,1.57395,1.57445,465300000.0
2005-04-07 11:36:00,1.57406,1.57477,1.57387,1.57424,516500001.0
2005-04-07 11:37:00,1.57409,1.57456,1.5735,1.5742,487900001.0
2005-04-07 11:38:00,1.57428,1.57478,1.57371,1.57418,590000000.0
2005-04-07 11:39:00,1.5742,1.57455,1.57355,1.5741,718000001.0
2005-04-07 11:40:00,1.57405,1.5745,1.57342,1.5745,772000001.0
2005-04-07 11:41:00,1.5746,1.57528,1.57413,1.57453,773200001.0
2005-04-07 11:42:00,1.57442,1.57455,1.57296,1.57387,557500000.0
2005-04-07 11:43:00,1.57412,1.57464,1.57368,1.57405,531600000.0
2005-04-07 11:44:00,1.57415,1.57459,1.57346,1.57459,686200004.0
2005-04-07 11:45:00,1.57476,1.5749,1.57397,1.57409,573100002.0
2005-04-07 11:46:00,1.57414,1.57496,1.57389,1.5748,531900000.0
2005-04-07 11:47:00,1.57445,1.57517,1.57418,1.57445,466000003.0
2005-04-07 11:48:00,1.57443,1.5748,1.57431,1.57465,548800001.0
2005-04-07 11:49:00,1.57439,1.57556,1.57374,1.57407,451400000.0
2005-04-07 11:50:00,1.57371,1.57479,1.57336,1.5742,391200002.0
2005-04-07 11:51:00,1.57421,1.57513,1.57361,1.57462,195900001.0
2005-04-07 11:52:00,1.57422,1.57466,1.57273,1.57431,219200001.0
2005-04-07 11:53:00,1.57412,1.57483,1.57337,1.57441,190300000.0
2005-04-07 11:54:00,1.57443,1.57493,1.57306,1.57433,417800001.0
2005-04-07 11:55:00,1.5746,1.57493,1.57401,1.57454,448900003.0
2005-04-07 11:56:00,1.57466,1.57501,1.57431,1.57501,450600000.0
2005-04-07 11:57:00,1.57513,1.57532,1.57454,1.57492,550200000.0
2005-04-07 11:58:00,1.57458,1.57522,1.57451,1.57477,438800003.0
2005-04-07 11:59:00,1.57482,1.57504,1.57396,1.57421,432100002.0
2005-04-07 12:00:00,1.57441,1.57492,1.57398,1.57461,521400000.0
2005-04-07 12:01:00,1.57439,1.57528,1.57439,1.57483,452600002.0
2005-04-07 12:02:00,1.57456,1.57482,1.57412,1.57482,377100000.0
2005-04-07 12:03:00,1.57497,1.57531,1.57448,1.57512,371800001.0
2005-04-07 12:04:00,1.57465,1.57503,1.57367,1.57441,405100001.0
2005-04-07 12:05:00,1.57475,1.57504,1.57425,1.57456,418200001.0
2005-04-07 12:06:00,1.57453,1.57479,1.57416,1.57447,420400000.0
2005-04-07 12:07:00,1.57474,1.57487,1.57406,1.57433,329900002.0
2005-04-07 12:08:00,1.5743,1.57455,1.57373,1.57409,513400001.0
2005-04-07 12:09:00,1.57406,1.57479,1.57358,1.57425,463300000.0
2005-04-07 12:10:00,1.57435,1.57497,1.57376,1.57436,386500000.0
2005-04-07 12:11:00,1.57477,1.57482,1.57396,1.57424,202200000.0
2005-04-07 12:12:00,1.57456,1.57484,1.57418,1.57442,234900002.0
2005-04-07 12:13:00,1.57442,1.57491,1.57393,1.57448,543700001.0
2005-04-07 12:14:00,1.57387,1.5746,1.57339,1.57416,617500002.0
2005-04-07 12:15:00,1.57413,1.5744,1.57354,1.5741,292000000.0
2005-04-07 12:16:00,1.57384,1.5745,1.57306,1.57375,408600001.0
2005-04-07 12:17:00,1.57394,1.57406,1.57292,1.57406,203600000.0
2005-04-07 12:18:00,1.57385,1.57416,1.57336,1.57368,301000000.0
2005-04-07 12:19:00,1.5739,1.5742,1.57344,1.57345,439300001.0
2005-04-07 12:20:00,1.57343,1.57463,1.57319,1.57397,452900000.0
2005-04-07 12:21:00,1.57392,1.57459,1.57336,1.57369,410200000.0
2005-04-07 12:22:00,1.57376,1.57418,1.57312,1.57407,307700001.0
2005-04-07 12:23:00,1.57404,1.57419,1.57293,1.5735,442100001.0
2005-04-07 12:24:00,1.57305,1.57361,1.57279,1.57326,580000003.0
2005-04-07 12:25:00,1.57336,1.57388,1.57279,1.57333,396000001.0
2005-04-07 12:26:00,1.5737,1.57392,1.57245,1.57392,436600001.0
2005-04-07 12:27:00,1.57391,1.57433,1.57333,1.57361,457900001.0
2005-04-07 12:28:00,1.57379,1.57403,1.57303,1.57384,507600001.0
2005-04-07 12:29:00,1.57372,1.57438,1.57339,1.574,753000004.0
2005-04-07 12:30:00,1.57408,1.57458,1.57366,1.57422,604200001.0
2005-04-07 12:31:00,1.57433,1.57438,1.57352,1.57391,696000002.0
2005-04-07 12:32:00,1.57415,1.57554,1.5736,1.57442,624000001.0
2005-04-07 12:33:00,1.57396,1.57438,1.57371,1.57401,42400000.0
2005-04-07 12:34:00,1.57389,1.57486,1.57368,1.57455,643200004.0
2005-04-07 12:35:00,1.57425,1.57483,1.57384,1.5746,587500002.0
2005-04-07 12:36:00,1.57459,1.57494,1.57413,1.57429,486900002.0
2005-04-07 12:37:00,1.57418,1.57468,1.57347,1.5744,525100000.0
2005-04-07 12:38:00,1.57406,1.57453,1.57379,1.57424,636900001.0
2005-04-07 12:39:00,1.57429,1.57462,1.5739,1.57449,440100001.0
2005-04-07 12:40:00,1.57442,1.57502,1.57436,1.57469,625200002.0
2005-04-07 12:41:00,1.5746,1.57466,1.57407,1.57427,305900002.0
2005-04-07 12:42:00,1.57391,1.57455,1.57361,1.57419,408400001.0
2005-04-07 12:43:00,1.57422,1.57491,1.57354,1.57422,435700000.0
2005-04-07 12:44:00,1.57444,1.57466,1.57385,1.57442,383800001.0
2005-04-07 12:45:00,1.57436,1.57493,1.5739,1.57482,446200001.0
2005-04-07 12:46:00,1.57477,1.57509,1.57383,1.57457,405700000.0
2005-04-07 12:47:00,1.57438,1.57475,1.57394,1.57412,372800000.0
2005-04-07 12:48:00,1.57399,1.57452,1.57359,1.5737,493200000.0
2005-04-07 12:49:00,1.57423,1.57446,1.57418,1.57434,508100003.0
2005-04-07 12:50:00,1.57439,1.57445,1.57386,1.57403,528300002.0
2005-04-07 12:51:00,1.57448,1.57493,1.57424,1.57456,423500003.0
2005-04-07 12:52:00,1.57409,1.57466,1.57365,1.57443,344300000.0
2005-04-07 12:53:00,1.57451,1.57509,1.57431,1.57479,258500000.0
2005-04-07 12:54:00,1.57453,1.57498,1.57399,1.57462,515000003.0
2005-04-07 12:55:00,1.57445,1.5749,1.57399,1.57436,401700000.0
2005-04-07 12:56:00,1.57464,1.57516,1.57427,1.57458,397900001.0
2005-04-07 12:57:00,1.57447,1.57473,1.57405,1.57469,527700001.0
2005-04-07 12:58:00,1.57465,1.57499,1.57416,1.57438,346500001.0
2005-04-07 12:59:00,1.57445,1.57518,1.57378,1.57453,682500000.0
2005-04-07 13:00:00,1.57474,1.57506,1.57438,1.57455,243400001.0
2005-04-07 13:01:00,1.57457,1.57473,1.57369,1.57393,286900000.0
2005-04-07 13:02:00,1.57346,1.5745,1.57338,1.57387,365200000.0
2005-04-07 13:03:00,1.57387,1.57412,1.57327,1.57371,483200003.0
2005-04-07 13:04:00,1.57369,1.57398,1.57316,1.57365,214800000.0
2005-04-07 13:05:00,1.57355,1.5738,1.57306,1.57335,135800000.0
2005-04-07 13:06:00,1.57342,1.57396,1.57268,1.57374,397600000.0
2005-04-07 13:07:00,1.5736,1.57417,1.57299,1.57376,276200000.0
2005-04-07 13:08:00,1.5736,1.57396,1.57286,1.57356,152500000.0
2005-04-07 13:09:00,1.57382,1.57411,1.57334,1.57365,314100000.0
2005-04-07 13:10:00,1.57375,1.57392,1.57318,1.57364,139200000.0
2005-04-07 13:11:00,1.57362,1.57401,1.57334,1.57334,467100000.0
2005-04-07 13:12:00,1.57359,1.57423,1.57323,1.57377,296000000.0
2005-04-07 13:13:00,1.57389,1.57425,1.57353,1.57423,338900002.0
2005-04-07 13:14:00,1.57414,1.57454,1.57377,1.57416,377200001.0
2005-04-07 13:15:00,1.57418,1.57468,1.57318,1.57468,410200000.0
2005-04-07 13:16:00,1.57482,1.57484,1.57424,1.57433,155300001.0
2005-04-07 13:17:00,1.5746,1.57499,1.57379,1.57473,121800000.0
2005-04-07 13:18:00,1.57455,1.575,1.5741,1.57469,305200000.0
2005-04-07 13:19:00,1.57451,1.57492,1.5741,1.57437,289400000.0
2005-04-07 13:20:00,1.57462,1.57481,1.57388,1.57422,222000002.0
2005-04-07 13:21:00,1.57404,1.57439,1.5733,1.57382,166600000.0
2005-04-07 13:22:00,1.57399,1.57453,1.57355,1.57432,202800000.0
2005-04-07 13:23:00,1.57438,1.57476,1.57359,1.57383,309200001.0
2005-04-07 13:24:00,1.5742,1.57455,1.57337,1.57432,258000002.0
2005-04-07 13:25:00,1.57445,1.57471,1.57361,1.57403,131400000.0
2005-04-07 13:26:00,1.57407,1.57484,1.57393,1.57434,247300000.0
2005-04-07 13:27:00,1.57448,1.57537,1.57441,1.57482,322600000.0
2005-04-07 13:28:00,1.57468,1.57496,1.57399,1.57465,477300002.0
2005-04-07 13:29:00,1.57422,1.5745,1.57332,1.5745,519900000.0
2005-04-07 13:30:00,1.57497,1.57497,1.57402,1.57438,548400001.0
2005-04-07 13:31:00,1.5745,1.57485,1.57418,1.57463,514600002.0
2005-04-07 13:32:00,1.57427,1.57463,1.57312,1.57349,213900000.0
2005-04-07 13:33:00,1.57426,1.57473,1.57334,1.57378,463200001.0
2005-04-07 13:34:00,1.57417,1.57462,1.57393,1.5741,316500000.0
2005-04-07 13:35:00,1.57415,1.57473,1.57399,1.5746,381700002.0
2005-04-07 13:36:00,1.57441,1.5748,1.57393,1.57414,461700000.0
2005-04-07 13:37:00,1.57423,1.57467,1.57348,1.57418,528500000.0
2005-04-07 13:38:00,1.5745,1.57493,1.57396,1.57434,398200001.0
2005-04-07 13:39:00,1.57426,1.57464,1.57395,1.57425,259600001.0
2005-04-07 13:40:00,1.57383,1.57455,1.57377,1.57429,398300000.0
2005-04-07 13:41:00,1.57412,1.5746,1.5738,1.57414,258600002.0
2005-04-07 13:42:00,1.57416,1.57478,1.57359,1.57365,161400000.0
2005-04-07 13:43:00,1.57442,1.57497,1.5742,1.57467,131100000.0
2005-04-07 13:44:00,1.57424,1.57456,1.57396,1.57456,251900001.0
2005-04-07 13:45:00,1.57443,1.57474,1.57371,1.57443,464700001.0
2005-04-07 13:46:00,1.57458,1.57534,1.57381,1.57517,472000002.0
2005-04-07 13:47:00,1.57531,1.5755,1.57465,1.57509,541200003.0
2005-04-07 13:48:00,1.57456,1.57591,1.57389,1.57526,243100001.0
2005-04-07 13:49:00,1.57562,1.57603,1.57499,1.5758,184900000.0
2005-04-07 13:50:00,1.57568,1.57622,1.57529,1.57592,287000000.0
2005-04-07 13:51:00,1.57567,1.57613,1.57511,1.57572,253500000.0
2005-04-07 13:52:00,1.57531,1.57602,1.57529,1.57573,415700000.0
2005-04-07 13:53:00,1.57564,1.57624,1.5755,1.57577,482600000.0
2005-04-07 13:54:00,1.57559,1.57602,1.5752,1.57563,440500004.0
2005-04-07 13:55:00,1.57549,1.57561,1.57489,1.57547,326700002.0
2005-04-07 13:56:00,1.57544,1.57583,1.57464,1.57561,398400001.0
2005-04-07 13:57:00,1.57559,1.57598,1.57504,1.57565,306700000.0
2005-04-07 13:58:00,1.57556,1.57601,1.57495,1.57566,224200000.0
2005-04-07 13:59:00,1.57567,1.57603,1.57476,1.57496,409200000.0
2005-04-07 14:00:00,1.57487,1.57527,1.57434,1.57505,305500001.0
2005-04-07 14:01:00,1.5749,1.57529,1.57478,1.57493,373800000.0
2005-04-07 14:02:00,1.57454,1.57496,1.57434,1.57462,320000001.0
2005-04-07 14:03:00,1.57486,1.57531,1.57462,1.57485,406800002.0
2005-04-07 14:04:00,1.57502,1.57538,1.57443,1.57469,382200000.0
2005-04-07 14:05:00,1.57458,1.57489,1.57388,1.57453,351800000.0
2005-04-07 14:06:00,1.57444,1.57462,1.57352,1.57427,405400003.0
2005-04-07 14:07:00,1.57457,1.57494,1.57348,1.57424,347400002.0
2005-04-07 14:08:00,1.5743,1.57471,1.57393,1.57422,368200000.0
2005-04-07 14:09:00,1.57441,1.57488,1.57406,1.57438,188800000.0
2005-04-07 14:10:00,1.57433,1.57463,1.57357,1.57425,289100001.0
2005-04-07 14:11:00,1.57429,1.57438,1.57383,1.57421,117300000.0
2005-04-07 14:12:00,1.57412,1.57442,1.57321,1.57397,238800000.0
2005-04-07 14:13:00,1.57407,1.57468,1.57371,1.57434,155100000.0
2005-04-07 14:14:00,1.57415,1.57444,1.57337,1.57407,220600000.0
2005-04-07 14:15:00,1.57424,1.57444,1.57364,1.57406,425300002.0
2005-04-07 14:16:00,1.57385,1.57462,1.57373,1.57405,177800000.0
2005-04-07 14:17:00,1.57416,1.57439,1.57368,1.57408,600800002.0
2005-04-07 14:18:00,1.57391,1.57428,1.573,1.57364,345300000.0
2005-04-07 14:19:00,1.57373,1.57407,1.57326,1.57359,395000000.0
2005-04-07 14:20:00,1.57348,1.57442,1.57331,1.57427,216200001.0
2005-04-07 14:21:00,1.57448,1.57507,1.57371,1.5744,418300002.0
2005-04-07 14:22:00,1.57444,1.57495,1.57371,1.5744,653000000.0
2005-04-07 14:23:00,1.57434,1.57476,1.57392,1.57434,155800001.0
2005-04-07 14:24:00,1.57393,1.57459,1.57345,1.57376,433300002.0
2005-04-07 14:25:00,1.57409,1.57465,1.57359,1.57396,586000002.0
2005-04-07 14:26:00,1.57369,1.57416,1.57322,1.57374,624600001.0
2005-04-07 14:27:00,1.57383,1.57443,1.57336,1.5743,413000000.0
2005-04-07 14:28:00,1.57395,1.57432,1.57334,1.57399,59800000.0
2005-04-07 14:29:00,1.57403,1.57437,1.57376,1.57397,41800000.0
2005-04-07 14:30:00,1.57417,1.57436,1.57348,1.5742,53200000.0
2005-04-07 14:31:00,1.57397,1.57418,1.57323,1.57369,31400000.0
2005-04-07 14:32:00,1.57421,1.57458,1.57389,1.5742,31600000.0
2005-04-07 14:33:00,1.57384,1.57449,1.57362,1.57408,51100000.0
2005-04-07 14:34:00,1.57414,1.57448,1.57384,1.57411,50800000.0
2005-04-07 14:35:00,1.57454,1.57454,1.57356,1.57363,30600000.0
2005-04-07 14:36:00,1.57415,1.57448,1.57343,1.57343,42000000.0
2005-04-07 14:37:00,1.57427,1.57445,1.57404,1.5742,66000001.0
2005-04-07 14:38:00,1.5745,1.5745,1.57389,1.57439,26700000.0
2005-04-07 14:39:00,1.57415,1.57468,1.57378,1.57452,29400000.0
2005-04-07 14:40:00,1.57426,1.5751,1.57405,1.57505,50500001.0
2005-04-07 14:41:00,1.57505,1.57505,1.57423,1.57459,43200000.0
2005-04-07 14:42:00,1.57387,1.57536,1.57381,1.57398,39400000.0
2005-04-07 14:43:00,1.57454,1.57518,1.57439,1.57468,46500000.0
2005-04-07 14:44:00,1.57489,1.57535,1.5745,1.57478,60700000.0
2005-04-07 14:45:00,1.57494,1.57593,1.57443,1.57521,57100000.0
2005-04-07 14:46:00,1.57488,1.57532,1.57445,1.57508,35200000.0
2005-04-07 14:47:00,1.57477,1.57503,1.57437,1.57486,35100000.0
2005-04-07 14:48:00,1.57459,1.57482,1.57396,1.57443,45900000.0
2005-04-07 14:49:00,1.57434,1.57499,1.57417,1.57438,49700000.0
2005-04-07 14:50:00,1.5742,1.57456,1.574,1.57448,35200000.0
2005-04-07 14:51:00,1.57399,1.57481,1.57355,1.57455,22600000.0
2005-04-07 14:52:00,1.57448,1.57462,1.57378,1.57403,34600000.0
2005-04-07 14:53:00,1.57399,1.57462,1.57348,1.57426,31000000.0
2005-04-07 14:54:00,1.57433,1.57441,1.57339,1.57361,52700000.0
2005-04-07 14:55:00,1.57389,1.57453,1.57379,1.57411,31400000.0
2005-04-07 14:56:00,1.57424,1.57444,1.5737,1.57413,34900000.0
2005-04-07 14:57:00,1.57389,1.57452,1.57362,1.57383,36800000.0
2005-04-07 14:58:00,1.57465,1.57513,1.57417,1.57463,40000000.0
2005-04-07 14:59:00,1.57425,1.57489,1.57384,1.57465,32800000.0
2005-04-07 15:00:00,1.57484,1.57522,1.57435,1.57449,36400000.0
2005-04-07 15:01:00,1.5744,1.57521,1.57424,1.5749,50200001.0
2005-04-07 15:02:00,1.57525,1.57525,1.57452,1.5749,33200000.0
2005-04-07 15:03:00,1.57491,1.57546,1.5747,1.57492,50600000.0
2005-04-07 15:04:00,1.57493,1.57526,1.57468,1.57518,37800000.0
2005-04-07 15:05:00,1.57479,1.57506,1.57445,1.57464,31000000.0
2005-04-07 15:06:00,1.5745,1.57527,1.57386,1.57445,51600000.0
2005-04-07 15:07:00,1.57525,1.57528,1.57433,1.57471,29000000.0
2005-04-07 15:08:00,1.57479,1.57517,1.57387,1.57457,50800000.0
2005-04-07 15:09:00,1.57478,1.57503,1.57414,1.57471,32600000.0
2005-04-07 15:10:00,1.57495,1.57503,1.57432,1.57478,37500000.0
2005-04-07 15:11:00,1.5747,1.57499,1.5744,1.57449,23600000.0
2005-04-07 15:12:00,1.57482,1.57509,1.57421,1.57457,32400000.0
2005-04-07 15:13:00,1.57474,1.57487,1.57436,1.57437,33400001.0
2005-04-07 15:14:00,1.57398,1.57463,1.57387,1.57424,40400000.0
2005-04-07 15:15:00,1.57439,1.57449,1.57373,1.57449,53000000.0
2005-04-07 15:16:00,1.57442,1.5754,1.5743,1.5752,32600000.0
2005-04-07 15:17:00,1.57542,1.57548,1.5748,1.57497,43900000.0
2005-04-07 15:18:00,1.57486,1.57526,1.5748,1.57526,73800002.0
2005-04-07 15:19:00,1.57531,1.57578,1.57506,1.57536,20600000.0
2005-04-07 15:20:00,1.57536,1.57584,1.57536,1.57584,15800000.0
2005-04-07 15:21:00,1.57622,1.57635,1.57554,1.57602,38200001.0
2005-04-07 15:22:00,1.57623,1.57644,1.57589,1.5761,35200000.0
2005-04-07 15:23:00,1.57578,1.57605,1.57563,1.57592,30800000.0
2005-04-07 15:24:00,1.57586,1.57651,1.57566,1.57618,32800000.0
2005-04-07 15:25:00,1.57626,1.57635,1.57558,1.57565,35200000.0
2005-04-07 15:26:00,1.57608,1.57612,1.57541,1.57568,45200000.0
2005-04-07 15:27:00,1.57588,1.57623,1.57562,1.57583,36400000.0
2005-04-07 15:28:00,1.5766,1.577,1.5763,1.5763,51400001.0
2005-04-07 15:29:00,1.57596,1.57629,1.57541,1.57541,51400001.0
2005-04-07 15:30:00,1.57468,1.57584,1.57436,1.57551,48200000.0
2005-04-07 15:31:00,1.5749,1.57594,1.57476,1.57577,44800000.0
2005-04-07 15:32:00,1.57553,1.57582,1.57518,1.57528,29200000.0
2005-04-07 15:33:00,1.57543,1.5755,1.57476,1.57514,43600000.0
2005-04-07 15:34:00,1.57482,1.57583,1.57475,1.57557,57200000.0
2005-04-07 15:35:00,1.57553,1.57582,1.57534,1.57534,35900000.0
2005-04-07 15:36:00,1.57548,1.57548,1.57486,1.57486,41600000.0
2005-04-07 15:37:00,1.57541,1.576,1.57533,1.57587,36800000.0
2005-04-07 15:38:00,1.57512,1.57609,1.57497,1.57572,45800000.0
2005-04-07 15:39:00,1.5753,1.57595,1.57515,1.57577,37400000.0
2005-04-07 15:40:00,1.57542,1.57622,1.57538,1.57591,28800000.0
2005-04-07 15:41:00,1.5762,1.57642,1.57519,1.57578,31400000.0
2005-04-07 15:42:00,1.57583,1.57599,1.57493,1.57523,37800000.0
2005-04-07 15:43:00,1.57578,1.57592,1.57505,1.57558,39800000.0
2005-04-07 15:44:00,1.57598,1.57615,1.57531,1.57562,46300001.0
2005-04-07 15:45:00,1.57573,1.57591,1.57522,1.5756,67000000.0
2005-04-07 15:46:00,1.57536,1.57581,1.57524,1.57552,38300000.0
2005-04-07 15:47:00,1.57546,1.57585,1.57533,1.57577,49200001.0
2005-04-07 15:48:00,1.5755,1.57598,1.57516,1.57578,53100000.0
2005-04-07 15:49:00,1.5754,1.57596,1.57511,1.57556,38200000.0
2005-04-07 15:50:00,1.57525,1.57584,1.57521,1.57577,21000000.0
2005-04-07 15:51:00,1.57584,1.57591,1.57516,1.57528,25200000.0
2005-04-07 15:52:00,1.57524,1.5754,1.57482,1.57538,47400000.0
2005-04-07 15:53:00,1.57499,1.57563,1.5749,1.57523,58900000.0
2005-04-07 15:54:00,1.57558,1.5757,1.57507,1.57524,35600001.0
2005-04-07 15:55:00,1.57559,1.57586,1.57534,1.57547,29000000.0
2005-04-07 15:56:00,1.57581,1.57608,1.57515,1.5756,26800000.0
2005-04-07 15:57:00,1.57592,1.57619,1.57565,1.57582,34400000.0
2005-04-07 15:58:00,1.5758,1.57658,1.57559,1.57651,30400000.0
2005-04-07 15:59:00,1.57628,1.57665,1.576,1.57625,29600000.0
2005-04-07 16:00:00,1.576,1.5767,1.57558,1.57643,20400000.0
2005-04-07 16:01:00,1.57613,1.57621,1.57544,1.57555,37800000.0
2005-04-07 16:02:00,1.57613,1.57631,1.57553,1.57583,22200000.0
2005-04-07 16:03:00,1.57586,1.57648,1.57578,1.5761,40900000.0
2005-04-07 16:04:00,1.5757,1.57633,1.57514,1.57591,30200000.0
2005-04-07 16:05:00,1.57586,1.57611,1.57512,1.5754,37200001.0
2005-04-07 16:06:00,1.5757,1.57581,1.57482,1.57524,26600000.0
2005-04-07 16:07:00,1.57541,1.57616,1.57541,1.57584,51200000.0
2005-04-07 16:08:00,1.57521,1.57579,1.57491,1.57552,32800000.0
2005-04-07 16:09:00,1.57542,1.57576,1.57508,1.57565,51200001.0
2005-04-07 16:10:00,1.57569,1.57677,1.5756,1.57674,42600000.0
2005-04-07 16:11:00,1.5764,1.57673,1.57605,1.57606,28200000.0
2005-04-07 16:12:00,1.57589,1.57662,1.57576,1.57623,38600000.0
2005-04-07 16:13:00,1.57609,1.57623,1.57569,1.57599,30600000.0
2005-04-07 16:14:00,1.57601,1.57639,1.57585,1.57623,41400001.0
2005-04-07 16:15:00,1.57596,1.57647,1.57596,1.57647,32600000.0
2005-04-07 16:16:00,1.57655,1.57698,1.57595,1.57611,37600000.0
2005-04-07 16:17:00,1.57593,1.57649,1.57573,1.57622,32800000.0
2005-04-07 16:18:00,1.57579,1.57621,1.57558,1.57602,39600000.0
2005-04-07 16:19:00,1.57587,1.57636,1.57553,1.57619,42500000.0
2005-04-07 16:20:00,1.57595,1.57622,1.57569,1.5758,49400000.0
2005-04-07 16:21:00,1.57625,1.57642,1.57572,1.5759,56100001.0
2005-04-07 16:22:00,1.57556,1.57637,1.57551,1.57611,56200000.0
2005-04-07 16:23:00,1.57658,1.5766,1.57563,1.57622,29400000.0
2005-04-07 16:24:00,1.5767,1.57685,1.57603,1.57615,21700000.0
2005-04-07 16:25:00,1.5763,1.57661,1.57537,1.57627,30200000.0
2005-04-07 16:26:00,1.57617,1.57633,1.57575,1.57615,67700001.0
2005-04-07 16:27:00,1.57633,1.57659,1.57572,1.57587,47000001.0
2005-04-07 16:28:00,1.57573,1.57642,1.57554,1.57591,37600000.0
2005-04-07 16:29:00,1.57579,1.57662,1.57558,1.57633,39600001.0
2005-04-07 16:30:00,1.576,1.57628,1.57576,1.57596,39700000.0
2005-04-07 16:31:00,1.57617,1.57617,1.57496,1.57526,74600002.0
2005-04-07 16:32:00,1.57554,1.57564,1.57469,1.57524,41200000.0
2005-04-07 16:33:00,1.57565,1.57573,1.57495,1.57525,43600000.0
2005-04-07 16:34:00,1.57535,1.57558,1.5747,1.57519,44800000.0
2005-04-07 16:35:00,1.57529,1.57548,1.57473,1.57531,60700000.0
2005-04-07 16:36:00,1.57487,1.57549,1.5748,1.57525,23000000.0
2005-04-07 16:37:00,1.5758,1.5758,1.5747,1.57505,49400000.0
2005-04-07 16:38:00,1.57473,1.57525,1.5747,1.57484,62700000.0
2005-04-07 16:39:00,1.57509,1.5751,1.57426,1.57435,33600000.0
2005-04-07 16:40:00,1.57418,1.57469,1.57399,1.57442,27800000.0
2005-04-07 16:41:00,1.57397,1.57465,1.57397,1.57437,33900000.0
2005-04-07 16:42:00,1.57462,1.5748,1.57405,1.57431,36200000.0
2005-04-07 16:43:00,1.57451,1.57462,1.57389,1.57439,61500000.0
2005-04-07 16:44:00,1.57478,1.5749,1.57396,1.57447,36000000.0
2005-04-07 16:45:00,1.57395,1.57447,1.57375,1.57423,47100000.0
2005-04-07 16:46:00,1.57409,1.57458,1.57365,1.57419,57800000.0
2005-04-07 16:47:00,1.5744,1.5746,1.57376,1.57417,38400000.0
2005-04-07 16:48:00,1.57414,1.57419,1.57337,1.57381,37800001.0
2005-04-07 16:49:00,1.57385,1.57398,1.57345,1.5738,51600000.0
2005-04-07 16:50:00,1.57361,1.57404,1.57339,1.57364,43200001.0
2005-04-07 16:51:00,1.57367,1.57393,1.57331,1.57382,23000000.0
2005-04-07 16:52:00,1.57379,1.57398,1.57325,1.57368,49400000.0
2005-04-07 16:53:00,1.57342,1.57384,1.57302,1.57358,47200000.0
2005-04-07 16:54:00,1.57327,1.57394,1.57307,1.57359,42400000.0
2005-04-07 16:55:00,1.57398,1.57418,1.57346,1.57377,22200000.0
2005-04-07 16:56:00,1.57372,1.57382,1.57295,1.57331,43400001.0
2005-04-07 16:57:00,1.57287,1.57344,1.57271,1.57331,27000000.0
2005-04-07 16:58:00,1.57347,1.5738,1.57284,1.57288,29200000.0
2005-04-07 16:59:00,1.57342,1.57382,1.57301,1.57333,23600000.0
2005-04-07 17:00:00,1.57327,1.57378,1.57274,1.57351,49400000.0
2005-04-07 17:01:00,1.57341,1.5742,1.57319,1.574,47500000.0
2005-04-07 17:02:00,1.57366,1.57438,1.57356,1.57435,29400000.0
2005-04-07 17:03:00,1.57428,1.57442,1.57358,1.57413,59100000.0
2005-04-07 17:04:00,1.57352,1.57411,1.57319,1.57385,23000000.0
2005-04-07 17:05:00,1.57355,1.57426,1.57296,1.57415,22200000.0
2005-04-07 17:06:00,1.57423,1.57435,1.57343,1.57392,75800001.0
2005-04-07 17:07:00,1.57401,1.5745,1.57357,1.57419,53200000.0
2005-04-07 17:08:00,1.5737,1.57448,1.57364,1.57444,30000000.0
2005-04-07 17:09:00,1.57437,1.57445,1.57336,1.57394,43400000.0
2005-04-07 17:10:00,1.57391,1.57415,1.57339,1.57356,34400000.0
2005-04-07 17:11:00,1.57361,1.57412,1.57339,1.57389,24200000.0
2005-04-07 17:12:00,1.57394,1.57415,1.57327,1.57333,28000000.0
2005-04-07 17:13:00,1.57321,1.5735,1.57293,1.57335,39800000.0
2005-04-07 17:14:00,1.57263,1.5736,1.57263,1.57301,43600000.0
2005-04-07 17:15:00,1.57308,1.57386,1.57294,1.57347,41400000.0
2005-04-07 17:16:00,1.57326,1.57397,1.573,1.57392,25600000.0
2005-04-07 17:17:00,1.57324,1.57364,1.57305,1.57352,34200000.0
2005-04-07 17:18:00,1.57312,1.57402,1.57275,1.5738,45800000.0
2005-04-07 17:19:00,1.5737,1.57414,1.5734,1.57364,32600000.0
2005-04-07 17:20:00,1.57377,1.57439,1.5737,1.57409,28000000.0
2005-04-07 17:21:00,1.57419,1.57457,1.57373,1.57406,50000000.0
2005-04-07 17:22:00,1.57374,1.57431,1.57357,1.57401,49400000.0
2005-04-07 17:23:00,1.57343,1.5742,1.57343,1.57417,33400000.0
2005-04-07 17:24:00,1.57418,1.57437,1.57383,1.57407,39500001.0
2005-04-07 17:25:00,1.57367,1.57455,1.57367,1.57411,45300000.0
2005-04-07 17:26:00,1.57401,1.57452,1.57357,1.57436,26800000.0
2005-04-07 17:27:00,1.57429,1.57439,1.57378,1.57408,37400001.0
2005-04-07 17:28:00,1.57356,1.57428,1.57341,1.57415,47800000.0
2005-04-07 17:29:00,1.57434,1.57485,1.5737,1.57446,44600000.0
2005-04-07 17:30:00,1.57481,1.57481,1.57352,1.57402,49800000.0
2005-04-07 17:31:00,1.57442,1.57467,1.57398,1.57398,34000000.0
2005-04-07 17:32:00,1.57378,1.575,1.57378,1.575,31000000.0
2005-04-07 17:33:00,1.57502,1.57522,1.57452,1.57492,46500000.0
2005-04-07 17:34:00,1.57477,1.57543,1.57476,1.57516,51800000.0
2005-04-07 17:35:00,1.57511,1.57519,1.57449,1.57493,52500000.0
2005-04-07 17:36:00,1.57518,1.5753,1.57449,1.57508,43000000.0
2005-04-07 17:37:00,1.57519,1.57536,1.57444,1.57502,24400000.0
2005-04-07 17:38:00,1.57452,1.57506,1.57416,1.57418,38400000.0
2005-04-07 17:39:00,1.5743,1.57475,1.57408,1.57458,25000000.0
2005-04-07 17:40:00,1.57453,1.57483,1.57416,1.57416,27800000.0
2005-04-07 17:41:00,1.57453,1.57484,1.57424,1.57442,59900000.0
2005-04-07 17:42:00,1.57452,1.57465,1.57386,1.57398,38300000.0
2005-04-07 17:43:00,1.57377,1.57463,1.57357,1.57463,36200000.0
2005-04-07 17:44:00,1.57439,1.57466,1.57408,1.57431,37600000.0
2005-04-07 17:45:00,1.57454,1.57475,1.5742,1.57436,33400000.0
2005-04-07 17:46:00,1.57412,1.57499,1.57401,1.57481,50500000.0
2005-04-07 17:47:00,1.57477,1.57501,1.57452,1.57452,48600000.0
2005-04-07 17:48:00,1.57452,1.57468,1.57388,1.5745,38500000.0
2005-04-07 17:49:00,1.57489,1.57496,1.57397,1.57459,32700000.0
2005-04-07 17:50:00,1.57463,1.57478,1.57431,1.57468,30800000.0
2005-04-07 17:51:00,1.57492,1.57522,1.57437,1.57439,28000000.0
2005-04-07 17:52:00,1.57483,1.57501,1.57442,1.57477,36700000.0
2005-04-07 17:53:00,1.57488,1.57516,1.57465,1.57482,22200000.0
2005-04-07 17:54:00,1.57447,1.57536,1.57447,1.57515,39400000.0
2005-04-07 17:55:00,1.57526,1.57536,1.57434,1.57511,56500000.0
2005-04-07 17:56:00,1.5745,1.57514,1.57444,1.57462,40500000.0
2005-04-07 17:57:00,1.57446,1.57477,1.57399,1.57451,48000000.0
2005-04-07 17:58:00,1.57426,1.57455,1.57405,1.57441,43000001.0
2005-04-07 17:59:00,1.5744,1.57461,1.57412,1.57416,50600000.0
2005-04-07 18:00:00,1.57462,1.57462,1.57406,1.57439,35200000.0
2005-04-07 18:01:00,1.57431,1.57447,1.57364,1.57364,39200000.0
2005-04-07 18:02:00,1.57448,1.57461,1.57389,1.57442,39100000.0
2005-04-07 18:03:00,1.574,1.57445,1.57381,1.57399,28400000.0
2005-04-07 18:04:00,1.5743,1.57444,1.57404,1.57424,45100000.0
2005-04-07 18:05:00,1.57428,1.57435,1.57401,1.57428,18400000.0
2005-04-07 18:06:00,1.57435,1.57466,1.57386,1.57426,52700000.0
2005-04-07 18:07:00,1.57443,1.57446,1.57403,1.57446,35800000.0
2005-04-07 18:08:00,1.57428,1.57468,1.57404,1.5744,54000000.0
2005-04-07 18:09:00,1.5743,1.57449,1.57389,1.57389,38800000.0
2005-04-07 18:10:00,1.57413,1.57453,1.57373,1.57452,27000000.0
2005-04-07 18:11:00,1.57441,1.57441,1.57394,1.57417,52000000.0
2005-04-07 18:12:00,1.57401,1.57427,1.57379,1.57379,29800000.0
2005-04-07 18:13:00,1.57391,1.5746,1.57374,1.57424,39600000.0
2005-04-07 18:14:00,1.57362,1.57447,1.57362,1.5742,28000000.0
2005-04-07 18:15:00,1.57397,1.57423,1.57394,1.57394,44700000.0
2005-04-07 18:16:00,1.57428,1.57433,1.5733,1.57361,30400000.0
2005-04-07 18:17:00,1.57317,1.57453,1.57317,1.57428,72000000.0
2005-04-07 18:18:00,1.57408,1.57408,1.57344,1.57344,41600000.0
2005-04-07 18:19:00,1.57394,1.57441,1.57351,1.57423,31400000.0
2005-04-07 18:20:00,1.5741,1.5748,1.57398,1.57454,28400000.0
2005-04-07 18:21:00,1.57399,1.57449,1.57375,1.57405,46700000.0
2005-04-07 18:22:00,1.57427,1.57476,1.57413,1.57455,37600000.0
2005-04-07 18:23:00,1.57409,1.57438,1.57386,1.57411,28700000.0
2005-04-07 18:24:00,1.57444,1.57459,1.57368,1.57387,55700001.0
2005-04-07 18:25:00,1.57387,1.57447,1.57341,1.57389,35100000.0
2005-04-07 18:26:00,1.57392,1.57465,1.57382,1.57434,25200000.0
2005-04-07 18:27:00,1.57394,1.57457,1.57331,1.57362,32400000.0
2005-04-07 18:28:00,1.57324,1.57458,1.57305,1.57434,51400000.0
2005-04-07 18:29:00,1.57476,1.57493,1.57414,1.57481,35200000.0
2005-04-07 18:30:00,1.57472,1.57497,1.57412,1.57497,26400000.0
2005-04-07 18:31:00,1.5748,1.5756,1.57458,1.57522,39400001.0
2005-04-07 18:32:00,1.57512,1.57524,1.57426,1.57455,30600000.0
2005-04-07 18:33:00,1.57527,1.57541,1.57423,1.57456,58900000.0
2005-04-07 18:34:00,1.57435,1.57474,1.57402,1.57443,19200000.0
2005-04-07 18:35:00,1.57439,1.57439,1.57323,1.57387,49800000.0
2005-04-07 18:36:00,1.57414,1.57439,1.5736,1.57392,44800000.0
2005-04-07 18:37:00,1.57421,1.57455,1.57401,1.57436,35400000.0
2005-04-07 18:38:00,1.57427,1.57427,1.57367,1.57426,25600000.0
2005-04-07 18:39:00,1.57427,1.57457,1.57371,1.57395,33200000.0
2005-04-07 18:40:00,1.57393,1.57437,1.57389,1.57425,30400000.0
2005-04-07 18:41:00,1.57423,1.57445,1.57365,1.57398,30600000.0
2005-04-07 18:42:00,1.57373,1.57407,1.57318,1.57407,36400000.0
2005-04-07 18:43:00,1.57391,1.57421,1.57339,1.57339,45000000.0
2005-04-07 18:44:00,1.57386,1.57424,1.57352,1.5738,45000000.0
2005-04-07 18:45:00,1.57379,1.57421,1.5733,1.57397,27800000.0
2005-04-07 18:46:00,1.57381,1.57426,1.57367,1.57412,35100000.0
2005-04-07 18:47:00,1.57406,1.57442,1.57388,1.57426,25600000.0
2005-04-07 18:48:00,1.57407,1.57429,1.57354,1.57403,32400000.0
2005-04-07 18:49:00,1.57387,1.57411,1.57327,1.57345,27500000.0
2005-04-07 18:50:00,1.57374,1.57392,1.57343,1.57384,46700000.0
2005-04-07 18:51:00,1.57355,1.57444,1.57349,1.5739,37600000.0
2005-04-07 18:52:00,1.57365,1.57429,1.57306,1.57376,58400000.0
2005-04-07 18:53:00,1.57395,1.57438,1.57388,1.57438,50300001.0
2005-04-07 18:54:00,1.57361,1.57395,1.57354,1.5739,30000000.0
2005-04-07 18:55:00,1.57421,1.57459,1.5735,1.5736,34100000.0
2005-04-07 18:56:00,1.57347,1.57423,1.5732,1.5732,45600001.0
2005-04-07 18:57:00,1.57412,1.57435,1.57358,1.57384,46600001.0
2005-04-07 18:58:00,1.57344,1.57407,1.57339,1.57389,33400000.0
2005-04-07 18:59:00,1.57377,1.57406,1.57305,1.57392,30800000.0
2005-04-07 19:00:00,1.57377,1.57405,1.57348,1.57393,47400000.0
2005-04-07 19:01:00,1.57432,1.57447,1.57346,1.57402,55100000.0
2005-04-07 19:02:00,1.57363,1.57425,1.57319,1.57425,47600000.0
2005-04-07 19:03:00,1.5739,1.57401,1.57333,1.57398,50300000.0
2005-04-07 19:04:00,1.5736,1.5741,1.57325,1.57376,30800000.0
2005-04-07 19:05:00,1.57397,1.57402,1.57286,1.57286,26600000.0
2005-04-07 19:06:00,1.57266,1.57322,1.57226,1.57304,43000000.0
2005-04-07 19:07:00,1.57304,1.57325,1.57183,1.57324,41600000.0
2005-04-07 19:08:00,1.57301,1.5734,1.57224,1.5728,32400000.0
2005-04-07 19:09:00,1.57258,1.5728,1.57221,1.57244,25400000.0
2005-04-07 19:10:00,1.57255,1.57263,1.57192,1.57206,32400000.0
2005-04-07 19:11:00,1.57213,1.5727,1.57185,1.57255,35200000.0
2005-04-07 19:12:00,1.57205,1.5731,1.57205,1.57305,20000000.0
2005-04-07 19:13:00,1.57264,1.57308,1.57241,1.57307,49400000.0
2005-04-07 19:14:00,1.57305,1.57316,1.57174,1.57213,45000000.0
2005-04-07 19:15:00,1.57231,1.57265,1.57159,1.57202,55200000.0
2005-04-07 19:16:00,1.57144,1.57247,1.57114,1.572,33400000.0
2005-04-07 19:17:00,1.57117,1.5725,1.571,1.5724,46600000.0
2005-04-07 19:18:00,1.57193,1.57201,1.57111,1.57111,37800000.0
2005-04-07 19:19:00,1.57172,1.57253,1.57103,1.57168,39200000.0
2005-04-07 19:20:00,1.57157,1.57262,1.57107,1.57229,43600000.0
2005-04-07 19:21:00,1.5715,1.5722,1.57105,1.57206,26300000.0
2005-04-07 19:22:00,1.57161,1.5726,1.57089,1.57247,52700000.0
2005-04-07 19:23:00,1.57205,1.57318,1.57185,1.57276,56500000.0
2005-04-07 19:24:00,1.57319,1.57321,1.57214,1.5723,36200000.0
2005-04-07 19:25:00,1.57255,1.57272,1.57182,1.57211,32400000.0
2005-04-07 19:26:00,1.57218,1.57242,1.57151,1.57182,54500000.0
2005-04-07 19:27:00,1.57206,1.57311,1.57197,1.57266,32800000.0
2005-04-07 19:28:00,1.57247,1.57272,1.57157,1.57221,35400000.0
2005-04-07 19:29:00,1.57244,1.57265,1.57167,1.57241,38800000.0
2005-04-07 19:30:00,1.57275,1.57275,1.57142,1.57171,40200000.0
2005-04-07 19:31:00,1.57209,1.57215,1.57113,1.5716,36000000.0
2005-04-07 19:32:00,1.57165,1.57239,1.57148,1.57205,34400000.0
2005-04-07 19:33:00,1.5722,1.57232,1.57137,1.57202,63300001.0
2005-04-07 19:34:00,1.57227,1.57238,1.57169,1.57174,27000000.0
2005-04-07 19:35:00,1.57193,1.57226,1.57162,1.57195,33000000.0
2005-04-07 19:36:00,1.5718,1.5722,1.57147,1.57212,35000000.0
2005-04-07 19:37:00,1.57213,1.57213,1.57152,1.57152,58900001.0
2005-04-07 19:38:00,1.57178,1.57247,1.57178,1.57207,37200000.0
2005-04-07 19:39:00,1.57156,1.5723,1.57128,1.57181,33000000.0
2005-04-07 19:40:00,1.57182,1.57204,1.5711,1.57138,43300000.0
2005-04-07 19:41:00,1.57146,1.57239,1.57133,1.57239,64200002.0
2005-04-07 19:42:00,1.57228,1.57238,1.5711,1.57199,55200000.0
2005-04-07 19:43:00,1.57209,1.57209,1.57124,1.57154,38900000.0
2005-04-07 19:44:00,1.57168,1.57205,1.57132,1.57205,44600000.0
2005-04-07 19:45:00,1.57089,1.57154,1.56974,1.57126,56000000.0
2005-04-07 19:46:00,1.57197,1.57197,1.57075,1.57075,45200000.0
2005-04-07 19:47:00,1.57112,1.5719,1.57037,1.57037,32600000.0
2005-04-07 19:48:00,1.56963,1.57076,1.56908,1.57076,51000000.0
2005-04-07 19:49:00,1.57089,1.57173,1.57089,1.57146,28200000.0
2005-04-07 19:50:00,1.57136,1.57136,1.5707,1.57104,63400000.0
2005-04-07 19:51:00,1.57112,1.57142,1.57072,1.57109,48400000.0
2005-04-07 19:52:00,1.57129,1.57162,1.57086,1.57118,43000000.0
2005-04-07 19:53:00,1.57186,1.57218,1.57091,1.57137,49100000.0
2005-04-07 19:54:00,1.57151,1.57179,1.57108,1.57111,31800000.0
2005-04-07 19:55:00,1.57133,1.5718,1.57126,1.57152,18600000.0
2005-04-07 19:56:00,1.57166,1.57196,1.57089,1.57146,20000000.0
2005-04-07 19:57:00,1.57177,1.57211,1.57158,1.57165,37100000.0
2005-04-07 19:58:00,1.57199,1.57218,1.57164,1.57174,25800000.0
2005-04-07 19:59:00,1.57164,1.57194,1.57109,1.57153,36200000.0
2005-04-07 20:00:00,1.57115,1.57196,1.57115,1.57147,46700000.0
2005-04-07 20:01:00,1.57162,1.57191,1.57135,1.57167,43600000.0
2005-04-07 20:02:00,1.57145,1.57212,1.57128,1.57196,29100000.0
2005-04-07 20:03:00,1.57172,1.57228,1.57132,1.57223,28000000.0
2005-04-07 20:04:00,1.57177,1.57225,1.57129,1.57202,53100000.0
2005-04-07 20:05:00,1.57192,1.57212,1.57128,1.57146,51600001.0
2005-04-07 20:06:00,1.57087,1.57185,1.57077,1.57177,31600000.0
2005-04-07 20:07:00,1.571,1.57175,1.57034,1.57169,35400000.0
2005-04-07 20:08:00,1.57128,1.57143,1.57089,1.57094,28600000.0
2005-04-07 20:09:00,1.57132,1.57132,1.57084,1.57084,28400000.0
2005-04-07 20:10:00,1.57097,1.57146,1.57057,1.57083,37000000.0
2005-04-07 20:11:00,1.57092,1.57092,1.57006,1.57015,28200000.0
2005-04-07 20:12:00,1.57018,1.57136,1.57018,1.57101,40400000.0
2005-04-07 20:13:00,1.57065,1.57077,1.5703,1.57049,28000000.0
2005-04-07 20:14:00,1.57033,1.57104,1.56997,1.57104,42600000.0
2005-04-07 20:15:00,1.571,1.57153,1.57069,1.57142,34000000.0
2005-04-07 20:16:00,1.57111,1.57175,1.57076,1.57128,40800000.0
2005-04-07 20:17:00,1.57075,1.57112,1.56851,1.57039,38400000.0
2005-04-07 20:18:00,1.57096,1.57096,1.56925,1.56977,29000000.0
2005-04-07 20:19:00,1.56979,1.57137,1.56967,1.56979,58800000.0
2005-04-07 20:20:00,1.5708,1.57136,1.57044,1.57136,37200000.0
2005-04-07 20:21:00,1.57171,1.57185,1.57026,1.57077,35000000.0
2005-04-07 20:22:00,1.57114,1.57145,1.57054,1.57077,58700001.0
2005-04-07 20:23:00,1.57088,1.57108,1.57029,1.57084,67200001.0
2005-04-07 20:24:00,1.57065,1.57102,1.5703,1.57058,40100000.0
2005-04-07 20:25:00,1.57101,1.57101,1.56997,1.57081,38700000.0
2005-04-07 20:26:00,1.57089,1.57107,1.57008,1.57106,32800000.0
2005-04-07 20:27:00,1.57146,1.57146,1.57,1.57091,44200000.0
2005-04-07 20:28:00,1.57087,1.57119,1.57033,1.57074,22800000.0
2005-04-07 20:29:00,1.57131,1.57131,1.57011,1.5709,39600000.0
2005-04-07 20:30:00,1.57105,1.57132,1.57053,1.57071,36300000.0
2005-04-07 20:31:00,1.57089,1.5712,1.57029,1.57095,59300000.0
2005-04-07 20:32:00,1.5698,1.57073,1.56977,1.57029,46400000.0
2005-04-07 20:33:00,1.57104,1.57149,1.57085,1.57133,28200000.0
2005-04-07 20:34:00,1.57112,1.57138,1.57075,1.57105,47000000.0
2005-04-07 20:35:00,1.57047,1.57078,1.5701,1.57064,35200000.0
2005-04-07 20:36:00,1.57079,1.571,1.57043,1.57051,53000000.0
2005-04-07 20:37:00,1.57061,1.5709,1.5701,1.57082,47500000.0
2005-04-07 20:38:00,1.57109,1.57109,1.57,1.57076,45600000.0
2005-04-07 20:39:00,1.5705,1.57104,1.5705,1.57082,48000000.0
2005-04-07 20:40:00,1.57073,1.57136,1.57045,1.57045,34000000.0
2005-04-07 20:41:00,1.5704,1.57101,1.5704,1.57091,38600000.0
2005-04-07 20:42:00,1.5707,1.5711,1.57035,1.57076,40500000.0
2005-04-07 20:43:00,1.57049,1.57125,1.57029,1.5706,50300001.0
2005-04-07 20:44:00,1.57084,1.57112,1.57049,1.57086,35000000.0
2005-04-07 20:45:00,1.57091,1.57123,1.57088,1.57092,42400000.0
2005-04-07 20:46:00,1.57115,1.57122,1.57083,1.57106,42900000.0
2005-04-07 20:47:00,1.57098,1.57137,1.57057,1.57097,52400000.0
2005-04-07 20:48:00,1.57083,1.57103,1.57055,1.57089,49600000.0
2005-04-07 20:49:00,1.57057,1.57123,1.57044,1.57108,23000000.0
2005-04-07 20:50:00,1.57063,1.57103,1.57032,1.57042,32000000.0
2005-04-07 20:51:00,1.57107,1.57134,1.57016,1.5703,43100000.0
2005-04-07 20:52:00,1.57105,1.5713,1.57105,1.57124,39800001.0
2005-04-07 20:53:00,1.57084,1.57114,1.57079,1.57104,36200000.0
2005-04-07 20:54:00,1.57102,1.57135,1.57034,1.57046,40600000.0
2005-04-07 20:55:00,1.57052,1.5707,1.57019,1.57055,33000000.0
2005-04-07 20:56:00,1.57073,1.57107,1.57059,1.5708,28200000.0
2005-04-07 20:57:00,1.57092,1.57093,1.57038,1.57051,24000000.0
2005-04-07 20:58:00,1.57035,1.57093,1.57025,1.57055,46600000.0
2005-04-07 20:59:00,1.57032,1.57083,1.57007,1.57035,36200000.0
2005-04-07 21:00:00,1.57008,1.57066,1.56991,1.57048,46600000.0
2005-04-07 21:01:00,1.5702,1.57078,1.57012,1.57016,30600000.0
2005-04-07 21:02:00,1.57032,1.57093,1.57027,1.57062,49100000.0
2005-04-07 21:03:00,1.5702,1.57068,1.56994,1.57049,46200001.0
2005-04-07 21:04:00,1.57024,1.57064,1.57013,1.57064,30200000.0
2005-04-07 21:05:00,1.57019,1.57081,1.57019,1.57047,33600000.0
2005-04-07 21:06:00,1.57063,1.57063,1.57028,1.57059,22000000.0
2005-04-07 21:07:00,1.57066,1.5708,1.57029,1.57041,38000000.0
2005-04-07 21:08:00,1.56986,1.57021,1.56963,1.57002,32800000.0
2005-04-07 21:09:00,1.57033,1.57054,1.56961,1.57002,40900000.0
2005-04-07 21:10:00,1.57027,1.57051,1.56986,1.57001,48100000.0
2005-04-07 21:11:00,1.57005,1.5703,1.56939,1.5703,32000000.0
2005-04-07 21:12:00,1.57033,1.5705,1.5699,1.5702,46900000.0
2005-04-07 21:13:00,1.5702,1.57046,1.57007,1.57016,44800000.0
2005-04-07 21:14:00,1.57042,1.57042,1.56982,1.57018,40300000.0
2005-04-07 21:15:00,1.56981,1.57031,1.56946,1.56982,42400000.0
2005-04-07 21:16:00,1.56998,1.57048,1.56998,1.57018,37800000.0
2005-04-07 21:17:00,1.57044,1.57044,1.56963,1.56963,100800002.0
2005-04-07 21:18:00,1.57022,1.57022,1.56918,1.56968,32800000.0
2005-04-07 21:19:00,1.57027,1.57044,1.56931,1.56949,31600000.0
2005-04-07 21:20:00,1.56905,1.57006,1.56899,1.56998,42000000.0
2005-04-07 21:21:00,1.57021,1.57072,1.56974,1.56974,41300000.0
2005-04-07 21:22:00,1.56954,1.57029,1.56954,1.56957,27800000.0
2005-04-07 21:23:00,1.56987,1.57049,1.56985,1.57003,45200000.0
2005-04-07 21:24:00,1.57034,1.5708,1.57034,1.57058,30600000.0
2005-04-07 21:25:00,1.57013,1.5709,1.56971,1.56971,42300000.0
2005-04-07 21:26:00,1.56916,1.57013,1.5691,1.57013,44400001.0
2005-04-07 21:27:00,1.57059,1.57109,1.57059,1.5707,30600000.0
2005-04-07 21:28:00,1.57048,1.57123,1.57048,1.5711,33400001.0
2005-04-07 21:29:00,1.57122,1.5713,1.57068,1.57125,43400000.0
2005-04-07 21:30:00,1.57151,1.57151,1.5708,1.57091,36600000.0
2005-04-07 21:31:00,1.57127,1.57151,1.57101,1.57126,24600000.0
2005-04-07 21:32:00,1.57135,1.57164,1.57114,1.57124,33000000.0
2005-04-07 21:33:00,1.5712,1.57153,1.57108,1.57129,26600000.0
2005-04-07 21:34:00,1.57113,1.57164,1.57113,1.57164,31600000.0
2005-04-07 21:35:00,1.57087,1.57134,1.57048,1.57134,29800000.0
2005-04-07 21:36:00,1.57128,1.57128,1.57082,1.57098,25800000.0
2005-04-07 21:37:00,1.57116,1.57164,1.57116,1.57151,35200000.0
2005-04-07 21:38:00,1.57138,1.57138,1.57062,1.57064,36300000.0
2005-04-07 21:39:00,1.57027,1.57138,1.57027,1.57127,30800000.0
2005-04-07 21:40:00,1.57056,1.57112,1.57056,1.57104,28000000.0
2005-04-07 21:41:00,1.57091,1.57128,1.57079,1.57083,40400000.0
2005-04-07 21:42:00,1.57044,1.57084,1.57036,1.57041,31400000.0
2005-04-07 21:43:00,1.57076,1.57087,1.57064,1.57087,33000000.0
2005-04-07 21:44:00,1.57058,1.57109,1.57043,1.57087,28200000.0
2005-04-07 21:45:00,1.57066,1.57115,1.57066,1.57108,27100000.0
2005-04-07 21:46:00,1.57048,1.57108,1.57021,1.57108,40200000.0
2005-04-07 21:47:00,1.57096,1.57151,1.57087,1.57121,22800000.0
2005-04-07 21:48:00,1.57151,1.57151,1.57085,1.57095,48500000.0
2005-04-07 21:49:00,1.57078,1.57139,1.57061,1.57138,25400000.0
2005-04-07 21:50:00,1.57113,1.57151,1.57093,1.57096,29200000.0
2005-04-07 21:51:00,1.57131,1.57159,1.57089,1.57156,47000000.0
2005-04-07 21:52:00,1.5716,1.57167,1.57111,1.5715,50400001.0
2005-04-07 21:53:00,1.57144,1.57171,1.57107,1.57116,21600000.0
2005-04-07 21:54:00,1.57112,1.57186,1.57112,1.57158,48600000.0
2005-04-07 21:55:00,1.57174,1.57189,1.57109,1.57171,71900000.0
2005-04-07 21:56:00,1.57151,1.57204,1.57148,1.57171,32000000.0
2005-04-07 21:57:00,1.5716,1.57195,1.57125,1.57178,29000000.0
2005-04-07 21:58:00,1.57211,1.57211,1.57126,1.57162,35200000.0
2005-04-07 21:59:00,1.57182,1.57199,1.57078,1.57129,40200000.0
2005-04-07 22:00:00,1.57145,1.57156,1.57087,1.57116,46600000.0
2005-04-07 22:01:00,1.57072,1.57147,1.57066,1.57079,45300000.0
2005-04-07 22:02:00,1.57091,1.57116,1.57064,1.57079,31600000.0
2005-04-07 22:03:00,1.57082,1.57102,1.57035,1.57091,34200000.0
2005-04-07 22:04:00,1.57057,1.57133,1.57031,1.57097,30300000.0
2005-04-07 22:05:00,1.57072,1.57086,1.57029,1.57072,30000000.0
2005-04-07 22:06:00,1.5708,1.57095,1.57052,1.57084,72800001.0
2005-04-07 22:07:00,1.57066,1.57143,1.57061,1.57096,40700000.0
2005-04-07 22:08:00,1.57084,1.57136,1.57084,1.57129,28400000.0
2005-04-07 22:09:00,1.57089,1.5711,1.57065,1.5707,26000000.0
2005-04-07 22:10:00,1.57113,1.57113,1.57041,1.57072,38300000.0
2005-04-07 22:11:00,1.57067,1.57139,1.57056,1.5711,37800000.0
2005-04-07 22:12:00,1.5713,1.57131,1.57041,1.57076,53900000.0
2005-04-07 22:13:00,1.57075,1.57091,1.57033,1.57033,42100000.0
2005-04-07 22:14:00,1.57005,1.57121,1.57005,1.57054,79800002.0
2005-04-07 22:15:00,1.57086,1.57125,1.5704,1.57069,42900000.0
2005-04-07 22:16:00,1.57041,1.57106,1.57036,1.57074,35600001.0
2005-04-07 22:17:00,1.57106,1.57106,1.57004,1.5705,21600000.0
2005-04-07 22:18:00,1.5712,1.5712,1.5705,1.57084,39800000.0
2005-04-07 22:19:00,1.57103,1.57128,1.57058,1.57101,39400000.0
2005-04-07 22:20:00,1.57114,1.57114,1.5706,1.5711,48200000.0
2005-04-07 22:21:00,1.57069,1.57078,1.57037,1.57055,29600000.0
2005-04-07 22:22:00,1.57075,1.57085,1.57003,1.57073,53800000.0
2005-04-07 22:23:00,1.57075,1.57075,1.57041,1.57043,27400000.0
2005-04-07 22:24:00,1.57022,1.57053,1.57007,1.57053,39700000.0
2005-04-07 22:25:00,1.57047,1.57072,1.56995,1.57037,20400000.0
2005-04-07 22:26:00,1.56956,1.5703,1.56951,1.57024,20600000.0
2005-04-07 22:27:00,1.57,1.57044,1.56962,1.56962,34600000.0
2005-04-07 22:28:00,1.56974,1.57014,1.56957,1.56989,53600000.0
2005-04-07 22:29:00,1.56966,1.57025,1.56954,1.57021,35000000.0
2005-04-07 22:30:00,1.56991,1.57025,1.56966,1.56972,36600000.0
2005-04-07 22:31:00,1.56994,1.57062,1.56992,1.57004,35200000.0
2005-04-07 22:32:00,1.5694,1.57006,1.56939,1.56961,54200000.0
2005-04-07 22:33:00,1.56927,1.57067,1.56927,1.57062,49200001.0
2005-04-07 22:34:00,1.57031,1.57067,1.57016,1.57057,43400000.0
2005-04-07 22:35:00,1.57096,1.57114,1.57061,1.57095,44600000.0
2005-04-07 22:36:00,1.57059,1.57126,1.57041,1.57066,65400000.0
2005-04-07 22:37:00,1.57062,1.57126,1.57059,1.57112,58300000.0
2005-04-07 22:38:00,1.5705,1.57121,1.5705,1.57117,35800000.0
2005-04-07 22:39:00,1.57097,1.57097,1.57017,1.57041,36000000.0
2005-04-07 22:40:00,1.57045,1.57092,1.57006,1.57033,38600000.0
2005-04-07 22:41:00,1.57054,1.57077,1.56999,1.57015,33600000.0
2005-04-07 22:42:00,1.57029,1.57061,1.56989,1.57061,24600000.0
2005-04-07 22:43:00,1.57065,1.5708,1.57004,1.57044,34200000.0
2005-04-07 22:44:00,1.57032,1.57074,1.5702,1.57074,28200000.0
2005-04-07 22:45:00,1.57036,1.5707,1.57021,1.57068,30400000.0
2005-04-07 22:46:00,1.57077,1.57086,1.57008,1.57026,37300000.0
2005-04-07 22:47:00,1.57041,1.57111,1.5703,1.57084,45900000.0
2005-04-07 22:48:00,1.57037,1.57093,1.57037,1.5706,29200000.0
2005-04-07 22:49:00,1.57073,1.57112,1.57034,1.57071,25800000.0
2005-04-07 22:50:00,1.57089,1.57124,1.57082,1.57087,55200000.0
2005-04-07 22:51:00,1.57124,1.57127,1.57056,1.57101,33000000.0
2005-04-07 22:52:00,1.57094,1.57141,1.57082,1.57114,33900000.0
2005-04-07 22:53:00,1.57137,1.57153,1.57073,1.57133,30700000.0
2005-04-07 22:54:00,1.57105,1.5713,1.57077,1.571,22200000.0
2005-04-07 22:55:00,1.57132,1.57149,1.57077,1.57099,30600000.0
2005-04-07 22:56:00,1.57152,1.57153,1.57058,1.57076,30800000.0
2005-04-07 22:57:00,1.57135,1.57142,1.57019,1.57084,68200000.0
2005-04-07 22:58:00,1.571,1.5712,1.57057,1.57058,30800000.0
2005-04-07 22:59:00,1.5713,1.57145,1.57095,1.57134,51600000.0
2005-04-07 23:00:00,1.57095,1.57133,1.57077,1.57096,54700001.0
2005-04-07 23:01:00,1.5712,1.57175,1.57058,1.57145,38600000.0
2005-04-07 23:02:00,1.57095,1.5713,1.57082,1.57105,30600000.0
2005-04-07 23:03:00,1.5712,1.57146,1.57101,1.57122,44500000.0
2005-04-07 23:04:00,1.57086,1.57141,1.5708,1.57141,29400000.0
2005-04-07 23:05:00,1.57088,1.57107,1.57071,1.5708,36300000.0
2005-04-07 23:06:00,1.57048,1.57099,1.57031,1.57088,54000000.0
2005-04-07 23:07:00,1.57055,1.57125,1.57055,1.57093,23200000.0
2005-04-07 23:08:00,1.57066,1.57136,1.57057,1.57111,39400001.0
2005-04-07 23:09:00,1.57116,1.57132,1.57086,1.57086,28600000.0
2005-04-07 23:10:00,1.571,1.57138,1.57081,1.57136,50300000.0
2005-04-07 23:11:00,1.57139,1.57148,1.57086,1.57086,53500000.0
2005-04-07 23:12:00,1.57079,1.57158,1.57075,1.5713,25200000.0
2005-04-07 23:13:00,1.57051,1.57154,1.57051,1.57134,40000000.0
2005-04-07 23:14:00,1.57132,1.57159,1.57111,1.5713,28200000.0
2005-04-07 23:15:00,1.57144,1.57162,1.57082,1.57145,49600001.0
2005-04-07 23:16:00,1.5715,1.57175,1.57125,1.57133,33100000.0
2005-04-07 23:17:00,1.57111,1.57171,1.57108,1.5713,43900000.0
2005-04-07 23:18:00,1.57208,1.57218,1.57106,1.57156,49000000.0
2005-04-07 23:19:00,1.57159,1.5719,1.57119,1.5716,49200000.0
2005-04-07 23:20:00,1.57164,1.57177,1.57101,1.57142,35400000.0
2005-04-07 23:21:00,1.57152,1.57171,1.57117,1.57117,42600000.0
2005-04-07 23:22:00,1.57137,1.57182,1.57082,1.57139,35700000.0
2005-04-07 23:23:00,1.57133,1.57165,1.57128,1.57139,43300000.0
2005-04-07 23:24:00,1.57124,1.57191,1.57103,1.57172,36400000.0
2005-04-07 23:25:00,1.57168,1.57199,1.57149,1.57149,36300000.0
2005-04-07 23:26:00,1.5715,1.5715,1.57114,1.57137,31500000.0
2005-04-07 23:27:00,1.57165,1.57181,1.57144,1.57163,21400000.0
2005-04-07 23:28:00,1.57167,1.57204,1.57153,1.57153,42400000.0
2005-04-07 23:29:00,1.57134,1.57214,1.57134,1.57171,50400000.0
2005-04-07 23:30:00,1.57172,1.57223,1.57172,1.57204,36600000.0
2005-04-07 23:31:00,1.57181,1.57203,1.57146,1.57203,36800000.0
2005-04-07 23:32:00,1.57153,1.57209,1.57153,1.57186,35400000.0
2005-04-07 23:33:00,1.57158,1.57192,1.57113,1.57125,46800000.0
2005-04-07 23:34:00,1.57129,1.57186,1.57114,1.57123,38500000.0
2005-04-07 23:35:00,1.57197,1.57197,1.57124,1.57141,44600000.0
2005-04-07 23:36:00,1.57155,1.57165,1.57122,1.5715,34000000.0
2005-04-07 23:37:00,1.57192,1.57204,1.57138,1.57173,35100000.0
2005-04-07 23:38:00,1.57187,1.57187,1.57086,1.57134,44600000.0
2005-04-07 23:39:00,1.57124,1.57127,1.57091,1.57111,46400001.0
2005-04-07 23:40:00,1.57151,1.57151,1.57073,1.57073,43400000.0
2005-04-07 23:41:00,1.57122,1.57162,1.57104,1.57112,44400000.0
2005-04-07 23:42:00,1.57154,1.57156,1.57102,1.57126,25600000.0
2005-04-07 23:43:00,1.57147,1.57157,1.57053,1.57098,21800000.0
2005-04-07 23:44:00,1.57107,1.57133,1.57077,1.57115,40500000.0
2005-04-07 23:45:00,1.57111,1.57112,1.57045,1.57112,60200000.0
2005-04-07 23:46:00,1.57123,1.57123,1.57052,1.57054,35600000.0
2005-04-07 23:47:00,1.57133,1.57133,1.57058,1.57096,46200000.0
2005-04-07 23:48:00,1.57131,1.57131,1.57057,1.57124,32000000.0
2005-04-07 23:49:00,1.57141,1.57147,1.57057,1.57089,46000000.0
2005-04-07 23:50:00,1.57114,1.57138,1.57077,1.57095,28000000.0
2005-04-07 23:51:00,1.5708,1.57122,1.57064,1.57122,54600000.0
2005-04-07 23:52:00,1.57093,1.57135,1.57093,1.57133,39400000.0
2005-04-07 23:53:00,1.57133,1.57144,1.5708,1.57128,35200000.0
2005-04-07 23:54:00,1.57129,1.57162,1.57067,1.57067,30100000.0
2005-04-07 23:55:00,1.57066,1.57125,1.57032,1.57083,36400000.0
2005-04-07 23:56:00,1.57098,1.57098,1.57038,1.57073,28200000.0
2005-04-07 23:57:00,1.57056,1.57081,1.57034,1.57062,33900000.0
2005-04-07 23:58:00,1.57033,1.57058,1.56998,1.57032,35600000.0
2005-04-07 23:59:00,1.57063,1.57086,1.56981,1.56981,48000000.0
2005-04-08 00:00:00,1.56994,1.57072,1.56986,1.57041,37800000.0
2005-04-08 00:01:00,1.5704,1.57098,1.57023,1.57029,49800000.0
2005-04-08 00:02:00,1.57008,1.57068,1.56996,1.57039,48000000.0
2005-04-08 00:03:00,1.57025,1.57067,1.57016,1.57036,35200000.0
2005-04-08 00:04:00,1.57011,1.57049,1.57009,1.57049,25600000.0
2005-04-08 00:05:00,1.57033,1.57036,1.57,1.57024,21800000.0
2005-04-08 00:06:00,1.57037,1.57063,1.57035,1.57049,23400000.0
2005-04-08 00:07:00,1.57054,1.57068,1.5702,1.57043,31800000.0
2005-04-08 00:08:00,1.57033,1.5705,1.56989,1.57031,52400001.0
2005-04-08 00:09:00,1.56986,1.57011,1.56967,1.56989,42400000.0
2005-04-08 00:10:00,1.57025,1.57028,1.56989,1.56997,41200000.0
2005-04-08 00:11:00,1.56992,1.57032,1.56984,1.57031,35000000.0
2005-04-08 00:12:00,1.56972,1.57023,1.56944,1.57023,35200000.0
2005-04-08 00:13:00,1.57028,1.57074,1.56996,1.57062,35000000.0
2005-04-08 00:14:00,1.57004,1.57046,1.56975,1.56996,30000000.0
2005-04-08 00:15:00,1.56989,1.57011,1.56936,1.56936,30200000.0
2005-04-08 00:16:00,1.56975,1.57002,1.56939,1.5697,26800000.0
2005-04-08 00:17:00,1.5698,1.57023,1.56965,1.57023,42800000.0
2005-04-08 00:18:00,1.57038,1.57047,1.56967,1.56967,30400000.0
2005-04-08 00:19:00,1.56966,1.5703,1.5696,1.5703,28400000.0
2005-04-08 00:20:00,1.57026,1.5703,1.56968,1.56974,32600000.0
2005-04-08 00:21:00,1.57045,1.57051,1.57,1.57034,45000000.0
2005-04-08 00:22:00,1.57061,1.57088,1.57026,1.57049,33000000.0
2005-04-08 00:23:00,1.57064,1.57064,1.56907,1.5701,54900000.0
2005-04-08 00:24:00,1.57035,1.57063,1.56995,1.5706,35000000.0
2005-04-08 00:25:00,1.57015,1.57058,1.56991,1.57058,37200000.0
2005-04-08 00:26:00,1.57048,1.57048,1.56995,1.57032,33000000.0
2005-04-08 00:27:00,1.56998,1.57044,1.56964,1.57037,32000000.0
2005-04-08 00:28:00,1.5704,1.57084,1.57035,1.57035,41400000.0
2005-04-08 00:29:00,1.57011,1.57068,1.56991,1.57064,43300000.0
2005-04-08 00:30:00,1.57035,1.5708,1.57034,1.57034,33100000.0
2005-04-08 00:31:00,1.57031,1.57093,1.57031,1.57065,22200000.0
2005-04-08 00:32:00,1.57075,1.57089,1.57038,1.57052,30200000.0
2005-04-08 00:33:00,1.5704,1.57089,1.57003,1.57089,34000000.0
2005-04-08 00:34:00,1.57069,1.57069,1.57019,1.57019,44200000.0
2005-04-08 00:35:00,1.57083,1.57093,1.57036,1.57055,21800000.0
2005-04-08 00:36:00,1.57035,1.57077,1.57015,1.57072,30600000.0
2005-04-08 00:37:00,1.57046,1.57062,1.56987,1.56987,30400000.0
2005-04-08 00:38:00,1.56986,1.57041,1.56986,1.5703,30400000.0
2005-04-08 00:39:00,1.57055,1.57055,1.56989,1.57001,80700001.0
2005-04-08 00:40:00,1.56984,1.57042,1.56969,1.57042,23700000.0
2005-04-08 00:41:00,1.5702,1.57037,1.56962,1.56991,35200000.0
2005-04-08 00:42:00,1.57005,1.57017,1.56987,1.57009,35200000.0
2005-04-08 00:43:00,1.57001,1.57044,1.56962,1.57011,15600000.0
2005-04-08 00:44:00,1.56986,1.57033,1.56961,1.57019,30600000.0
2005-04-08 00:45:00,1.56986,1.57034,1.56979,1.57007,53600000.0
2005-04-08 00:46:00,1.57049,1.57063,1.57002,1.57047,35800000.0
2005-04-08 00:47:00,1.57035,1.57069,1.56993,1.56993,35700000.0
2005-04-08 00:48:00,1.56948,1.5708,1.56948,1.57054,25500000.0
2005-04-08 00:49:00,1.57019,1.57069,1.57001,1.57054,57800000.0
2005-04-08 00:50:00,1.56994,1.57081,1.56993,1.57081,33200000.0
2005-04-08 00:51:00,1.57052,1.5707,1.57023,1.57061,54900001.0
2005-04-08 00:52:00,1.57029,1.57053,1.57005,1.57051,35200000.0
2005-04-08 00:53:00,1.56985,1.57043,1.56983,1.57014,38800000.0
2005-04-08 00:54:00,1.57014,1.57051,1.57004,1.5704,23600000.0
2005-04-08 00:55:00,1.57036,1.57078,1.57009,1.57051,35800000.0
2005-04-08 00:56:00,1.57032,1.57051,1.56987,1.57033,58000001.0
2005-04-08 00:57:00,1.5706,1.57079,1.57032,1.57032,26900000.0
2005-04-08 00:58:00,1.57035,1.57067,1.57003,1.57067,32500000.0
2005-04-08 00:59:00,1.5709,1.5709,1.57022,1.57057,33800000.0
2005-04-08 01:00:00,1.57021,1.57086,1.57012,1.57053,30400000.0
2005-04-08 01:01:00,1.57061,1.57081,1.56994,1.57001,42400000.0
2005-04-08 01:02:00,1.57037,1.57041,1.5701,1.57011,46200000.0
2005-04-08 01:03:00,1.57049,1.57086,1.57036,1.57052,35000000.0
2005-04-08 01:04:00,1.57068,1.57086,1.57008,1.57013,37200000.0
2005-04-08 01:05:00,1.57029,1.57088,1.57018,1.57075,47200000.0
2005-04-08 01:06:00,1.57064,1.57065,1.57032,1.5705,50400000.0
2005-04-08 01:07:00,1.57041,1.57067,1.57016,1.57052,38000001.0
2005-04-08 01:08:00,1.57056,1.57106,1.57044,1.57056,40800000.0
2005-04-08 01:09:00,1.57097,1.57105,1.57053,1.57092,43400000.0
2005-04-08 01:10:00,1.57123,1.57126,1.57051,1.57092,38800000.0
2005-04-08 01:11:00,1.57066,1.57126,1.57062,1.57115,45000000.0
2005-04-08 01:12:00,1.57074,1.57119,1.57068,1.57097,32600000.0
2005-04-08 01:13:00,1.57089,1.57161,1.57062,1.57139,42000000.0
2005-04-08 01:14:00,1.57088,1.5711,1.57081,1.57101,37800000.0
2005-04-08 01:15:00,1.57097,1.57112,1.57086,1.57109,27800000.0
2005-04-08 01:16:00,1.57124,1.57131,1.57024,1.57024,53600000.0
2005-04-08 01:17:00,1.57091,1.57135,1.57091,1.57133,37600000.0
2005-04-08 01:18:00,1.5706,1.57086,1.57017,1.5706,24600000.0
2005-04-08 01:19:00,1.57056,1.57106,1.57056,1.57081,33600000.0
2005-04-08 01:20:00,1.57107,1.57121,1.57034,1.57121,29300000.0
2005-04-08 01:21:00,1.57082,1.57116,1.57054,1.57054,51800000.0
2005-04-08 01:22:00,1.57059,1.57093,1.57058,1.57076,30600000.0
2005-04-08 01:23:00,1.57072,1.57126,1.57021,1.57021,37400000.0
2005-04-08 01:24:00,1.57025,1.57109,1.57025,1.57109,53100000.0
2005-04-08 01:25:00,1.5711,1.5712,1.57058,1.57078,37400000.0
2005-04-08 01:26:00,1.57064,1.57121,1.57052,1.57121,25800000.0
2005-04-08 01:27:00,1.57097,1.57112,1.57058,1.57089,28200000.0
2005-04-08 01:28:00,1.57088,1.57096,1.57047,1.57064,37800000.0
2005-04-08 01:29:00,1.57101,1.5711,1.57063,1.57063,23200000.0
2005-04-08 01:30:00,1.57037,1.57087,1.57018,1.57076,44400000.0
2005-04-08 01:31:00,1.57042,1.57074,1.57038,1.57068,39400000.0
2005-04-08 01:32:00,1.5706,1.57102,1.57051,1.57051,27100000.0
2005-04-08 01:33:00,1.57056,1.57084,1.57044,1.57053,19600000.0
2005-04-08 01:34:00,1.57028,1.57032,1.56981,1.57032,37800000.0
2005-04-08 01:35:00,1.57035,1.57046,1.57008,1.57008,43000000.0
2005-04-08 01:36:00,1.57029,1.57054,1.57012,1.57044,42500000.0
2005-04-08 01:37:00,1.57043,1.57043,1.56995,1.57013,45200000.0
2005-04-08 01:38:00,1.57041,1.57061,1.56991,1.5703,56700000.0
2005-04-08 01:39:00,1.57022,1.57082,1.57018,1.5707,63800000.0
2005-04-08 01:40:00,1.57074,1.5709,1.57009,1.57033,36800000.0
2005-04-08 01:41:00,1.57007,1.57084,1.57002,1.57046,37200000.0
2005-04-08 01:42:00,1.57037,1.5708,1.57037,1.57067,28000000.0
2005-04-08 01:43:00,1.57043,1.57065,1.56994,1.57042,37400000.0
2005-04-08 01:44:00,1.57004,1.57079,1.56973,1.57079,24600000.0
2005-04-08 01:45:00,1.57041,1.57068,1.57023,1.57056,47200000.0
2005-04-08 01:46:00,1.57077,1.57103,1.57021,1.57075,36300000.0
2005-04-08 01:47:00,1.57046,1.57085,1.57041,1.57041,25400000.0
2005-04-08 01:48:00,1.5707,1.57091,1.57022,1.5703,35200000.0
2005-04-08 01:49:00,1.57088,1.57088,1.57002,1.5705,43100000.0
2005-04-08 01:50:00,1.57075,1.57075,1.57052,1.5707,28800000.0
2005-04-08 01:51:00,1.57038,1.57059,1.57025,1.57041,28400000.0
2005-04-08 01:52:00,1.57087,1.571,1.57029,1.57029,58500001.0
2005-04-08 01:53:00,1.5708,1.5712,1.57065,1.5709,48600000.0
2005-04-08 01:54:00,1.5705,1.57115,1.57046,1.57087,54000000.0
2005-04-08 01:55:00,1.57058,1.5714,1.57058,1.57105,52800000.0
2005-04-08 01:56:00,1.57074,1.57138,1.57074,1.57114,43400000.0
2005-04-08 01:57:00,1.57122,1.57122,1.57054,1.57054,41000000.0
2005-04-08 01:58:00,1.57054,1.57066,1.56973,1.56973,41300000.0
2005-04-08 01:59:00,1.56967,1.56971,1.56887,1.56962,42100000.0
2005-04-08 02:00:00,1.56961,1.56961,1.56876,1.56901,24000000.0
2005-04-08 02:01:00,1.5687,1.56907,1.56841,1.56885,63000000.0
2005-04-08 02:02:00,1.56898,1.56956,1.56862,1.56885,86500000.0
2005-04-08 02:03:00,1.569,1.56957,1.56882,1.56913,59400000.0
2005-04-08 02:04:00,1.56925,1.56992,1.56912,1.56934,72300000.0
2005-04-08 02:05:00,1.56946,1.57047,1.56929,1.57007,79100001.0
2005-04-08 02:06:00,1.57068,1.57068,1.56911,1.57003,106800001.0
2005-04-08 02:07:00,1.56932,1.56994,1.56883,1.56945,215600001.0
2005-04-08 02:08:00,1.56927,1.56956,1.56863,1.56902,51400000.0
2005-04-08 02:09:00,1.56913,1.56953,1.56879,1.56913,171000000.0
2005-04-08 02:10:00,1.56846,1.5691,1.56799,1.56859,118000000.0
2005-04-08 02:11:00,1.56856,1.56871,1.56796,1.568,28000000.0
2005-04-08 02:12:00,1.56818,1.56859,1.56786,1.56834,53900000.0
2005-04-08 02:13:00,1.56812,1.56844,1.56772,1.56811,37600000.0
2005-04-08 02:14:00,1.56792,1.56824,1.56743,1.56803,196900001.0
2005-04-08 02:15:00,1.56807,1.56829,1.56756,1.56776,229700001.0
2005-04-08 02:16:00,1.56771,1.56834,1.56767,1.56788,46800000.0
2005-04-08 02:17:00,1.56757,1.56805,1.56699,1.56719,237200000.0
2005-04-08 02:18:00,1.56728,1.56814,1.56727,1.5681,40400000.0
2005-04-08 02:19:00,1.56791,1.5684,1.56783,1.56809,54600000.0
2005-04-08 02:20:00,1.56825,1.56847,1.56762,1.56793,60600001.0
2005-04-08 02:21:00,1.56753,1.56776,1.56731,1.5676,49200000.0
2005-04-08 02:22:00,1.5677,1.56807,1.56747,1.56779,20600000.0
2005-04-08 02:23:00,1.56823,1.56851,1.56792,1.56821,49000000.0
2005-04-08 02:24:00,1.56827,1.5686,1.56767,1.56811,28000000.0
2005-04-08 02:25:00,1.56821,1.56845,1.56767,1.56827,126700000.0
2005-04-08 02:26:00,1.56769,1.56836,1.56751,1.56836,78200000.0
2005-04-08 02:27:00,1.56856,1.56873,1.56833,1.56833,45200000.0
2005-04-08 02:28:00,1.56804,1.56807,1.56747,1.56779,32600000.0
2005-04-08 02:29:00,1.56829,1.56841,1.56766,1.56841,53900000.0
2005-04-08 02:30:00,1.56836,1.56875,1.56795,1.56875,44800000.0
2005-04-08 02:31:00,1.5685,1.5687,1.56805,1.56867,47800000.0
2005-04-08 02:32:00,1.56847,1.5687,1.56776,1.56776,42600000.0
2005-04-08 02:33:00,1.56723,1.56815,1.56709,1.56773,212200000.0
2005-04-08 02:34:00,1.56839,1.56839,1.56785,1.56825,77000000.0
2005-04-08 02:35:00,1.56829,1.56899,1.56817,1.56823,73900000.0
2005-04-08 02:36:00,1.5687,1.5687,1.56778,1.56798,21400000.0
2005-04-08 02:37:00,1.56779,1.56846,1.56764,1.56813,82800000.0
2005-04-08 02:38:00,1.56842,1.56863,1.56783,1.56797,48200000.0
2005-04-08 02:39:00,1.56797,1.56836,1.56782,1.56806,35000000.0
2005-04-08 02:40:00,1.56785,1.56821,1.56775,1.56775,57500000.0
2005-04-08 02:41:00,1.56714,1.56785,1.56694,1.56732,42400000.0
2005-04-08 02:42:00,1.56733,1.56768,1.56717,1.56765,27600000.0
2005-04-08 02:43:00,1.56783,1.56851,1.56763,1.56851,30200000.0
2005-04-08 02:44:00,1.56838,1.56846,1.56765,1.56828,40000000.0
2005-04-08 02:45:00,1.56789,1.5682,1.56753,1.56771,51400001.0
2005-04-08 02:46:00,1.56788,1.56807,1.56742,1.56775,123400000.0
2005-04-08 02:47:00,1.56835,1.56896,1.56808,1.56878,221100001.0
2005-04-08 02:48:00,1.56856,1.56874,1.5678,1.56819,103900000.0
2005-04-08 02:49:00,1.5679,1.56811,1.56742,1.56767,57800000.0
2005-04-08 02:50:00,1.56766,1.56859,1.56733,1.56775,116300001.0
2005-04-08 02:51:00,1.56749,1.56835,1.56718,1.568,64600000.0
2005-04-08 02:52:00,1.56831,1.56836,1.56783,1.56803,37400000.0
2005-04-08 02:53:00,1.56806,1.56821,1.56754,1.56792,32600000.0
2005-04-08 02:54:00,1.56804,1.56849,1.56787,1.56813,45600000.0
2005-04-08 02:55:00,1.568,1.56818,1.56753,1.56761,33900000.0
2005-04-08 02:56:00,1.56744,1.56777,1.56725,1.56743,54300000.0
2005-04-08 02:57:00,1.5675,1.56817,1.56748,1.56776,37400000.0
2005-04-08 02:58:00,1.56815,1.56823,1.56731,1.56768,73600001.0
2005-04-08 02:59:00,1.56756,1.56791,1.5672,1.56773,63700000.0
2005-04-08 03:00:00,1.56786,1.56817,1.56773,1.56809,130600000.0
2005-04-08 03:01:00,1.56782,1.56802,1.56724,1.56764,48800000.0
2005-04-08 03:02:00,1.56759,1.56761,1.56727,1.56743,49400000.0
2005-04-08 03:03:00,1.56761,1.56778,1.56738,1.56775,78500000.0
2005-04-08 03:04:00,1.56744,1.56807,1.5673,1.56742,62300001.0
2005-04-08 03:05:00,1.56764,1.56809,1.56755,1.56809,52600000.0
2005-04-08 03:06:00,1.56829,1.56829,1.56722,1.56785,59800000.0
2005-04-08 03:07:00,1.56781,1.56809,1.56711,1.56781,116000000.0
2005-04-08 03:08:00,1.56783,1.56783,1.56695,1.567,77000000.0
2005-04-08 03:09:00,1.5673,1.56841,1.5673,1.56841,33800000.0
2005-04-08 03:10:00,1.56781,1.56898,1.56781,1.56898,28800000.0
2005-04-08 03:11:00,1.56808,1.56825,1.56744,1.56768,32200000.0
2005-04-08 03:12:00,1.56809,1.56809,1.56739,1.5675,28200000.0
2005-04-08 03:13:00,1.56733,1.56797,1.56733,1.56797,44800000.0
2005-04-08 03:14:00,1.56778,1.56781,1.56714,1.56765,36400000.0
2005-04-08 03:15:00,1.56768,1.56815,1.56768,1.568,42600000.0
2005-04-08 03:16:00,1.56814,1.56814,1.56756,1.5677,29800000.0
2005-04-08 03:17:00,1.56778,1.56813,1.56706,1.56809,40600000.0
2005-04-08 03:18:00,1.56752,1.56818,1.56718,1.56818,30200000.0
2005-04-08 03:19:00,1.56829,1.56844,1.56796,1.56839,33400000.0
2005-04-08 03:20:00,1.56761,1.5682,1.56727,1.5682,58600000.0
2005-04-08 03:21:00,1.56763,1.56792,1.56735,1.56786,46800000.0
2005-04-08 03:22:00,1.56784,1.56784,1.5671,1.56728,52600000.0
2005-04-08 03:23:00,1.56751,1.56767,1.56727,1.56735,64400000.0
2005-04-08 03:24:00,1.56739,1.56791,1.56706,1.56772,58600000.0
2005-04-08 03:25:00,1.56821,1.56821,1.56721,1.56764,37800000.0
2005-04-08 03:26:00,1.56752,1.56752,1.56674,1.56745,119700000.0
2005-04-08 03:27:00,1.56713,1.56772,1.56677,1.56772,81200001.0
2005-04-08 03:28:00,1.56726,1.56757,1.56714,1.56752,39000000.0
2005-04-08 03:29:00,1.56723,1.56743,1.56713,1.56739,55000001.0
2005-04-08 03:30:00,1.56722,1.5676,1.56693,1.5676,71200001.0
2005-04-08 03:31:00,1.56731,1.56793,1.56714,1.56779,22700000.0
2005-04-08 03:32:00,1.56726,1.56803,1.56722,1.56789,36600000.0
2005-04-08 03:33:00,1.56761,1.56773,1.56723,1.56772,40600000.0
2005-04-08 03:34:00,1.56823,1.56831,1.56738,1.56798,47100000.0
2005-04-08 03:35:00,1.56814,1.56814,1.56748,1.56752,66200001.0
2005-04-08 03:36:00,1.5679,1.56836,1.5672,1.56836,56800000.0
2005-04-08 03:37:00,1.56802,1.56826,1.5677,1.56817,40600001.0
2005-04-08 03:38:00,1.56822,1.56852,1.56794,1.56838,42000000.0
2005-04-08 03:39:00,1.56801,1.56813,1.56743,1.56751,64600000.0
2005-04-08 03:40:00,1.56726,1.56803,1.56726,1.56785,125200000.0
2005-04-08 03:41:00,1.56748,1.56809,1.56705,1.56809,70800000.0
2005-04-08 03:42:00,1.56763,1.56841,1.56757,1.56831,76600000.0
2005-04-08 03:43:00,1.5681,1.56834,1.56786,1.56834,25000000.0
2005-04-08 03:44:00,1.56824,1.56824,1.56778,1.56818,22400000.0
2005-04-08 03:45:00,1.56806,1.56832,1.56784,1.56832,34000000.0
2005-04-08 03:46:00,1.5682,1.56824,1.56756,1.56772,44600000.0
2005-04-08 03:47:00,1.56779,1.56796,1.56736,1.56736,33400000.0
2005-04-08 03:48:00,1.56802,1.56827,1.56752,1.56797,25400000.0
2005-04-08 03:49:00,1.56825,1.56825,1.56746,1.56757,31900000.0
2005-04-08 03:50:00,1.56744,1.56825,1.56744,1.56752,112100000.0
2005-04-08 03:51:00,1.5677,1.56776,1.56756,1.56776,34800000.0
2005-04-08 03:52:00,1.56782,1.56796,1.56713,1.5673,86700000.0
2005-04-08 03:53:00,1.56735,1.56768,1.56657,1.56695,39200000.0
2005-04-08 03:54:00,1.56676,1.56735,1.56659,1.5668,37000000.0
2005-04-08 03:55:00,1.56756,1.56756,1.56644,1.56653,43400000.0
2005-04-08 03:56:00,1.56691,1.56716,1.56659,1.56716,33700000.0
2005-04-08 03:57:00,1.56699,1.56746,1.56675,1.56731,210200000.0
2005-04-08 03:58:00,1.56726,1.56834,1.56651,1.56724,206300000.0
2005-04-08 03:59:00,1.5677,1.56805,1.56717,1.56772,163500001.0
2005-04-08 04:00:00,1.56734,1.56777,1.56709,1.56764,65000000.0
2005-04-08 04:01:00,1.56768,1.56802,1.56722,1.56798,149700000.0
2005-04-08 04:02:00,1.5678,1.5678,1.56691,1.56697,102000000.0
2005-04-08 04:03:00,1.5676,1.5676,1.56684,1.56726,106200000.0
2005-04-08 04:04:00,1.56749,1.56758,1.56702,1.56727,137300002.0
2005-04-08 04:05:00,1.56758,1.56863,1.56758,1.56795,183500000.0
2005-04-08 04:06:00,1.56742,1.56812,1.56706,1.56731,134300001.0
2005-04-08 04:07:00,1.56792,1.56799,1.56747,1.56747,157600000.0
2005-04-08 04:08:00,1.56744,1.56817,1.56744,1.56801,21800000.0
2005-04-08 04:09:00,1.56796,1.56797,1.56766,1.56794,35200000.0
2005-04-08 04:10:00,1.56781,1.56815,1.56752,1.56788,115400000.0
2005-04-08 04:11:00,1.56804,1.5686,1.56778,1.56793,49200000.0
2005-04-08 04:12:00,1.56752,1.56808,1.56689,1.5672,82600000.0
2005-04-08 04:13:00,1.56721,1.56743,1.5669,1.56719,49800000.0
2005-04-08 04:14:00,1.56728,1.56773,1.56685,1.56773,91800000.0
2005-04-08 04:15:00,1.56789,1.56823,1.56724,1.5681,110900002.0
2005-04-08 04:16:00,1.56773,1.56843,1.56734,1.568,82000000.0
2005-04-08 04:17:00,1.56794,1.56814,1.56746,1.56788,32600000.0
2005-04-08 04:18:00,1.56756,1.56815,1.56711,1.56767,128900000.0
2005-04-08 04:19:00,1.56758,1.56789,1.56737,1.56778,52400000.0
2005-04-08 04:20:00,1.56756,1.56795,1.56734,1.56765,153300000.0
2005-04-08 04:21:00,1.56704,1.5674,1.56694,1.56739,47700000.0
2005-04-08 04:22:00,1.56711,1.56801,1.56708,1.56801,33800000.0
2005-04-08 04:23:00,1.56772,1.56801,1.56772,1.56781,27900000.0
2005-04-08 04:24:00,1.56706,1.56796,1.56702,1.56746,132700000.0
2005-04-08 04:25:00,1.56741,1.56797,1.56694,1.56733,191000000.0
2005-04-08 04:26:00,1.56764,1.56801,1.56698,1.56783,153000001.0
2005-04-08 04:27:00,1.56764,1.56784,1.5671,1.56762,51800000.0
2005-04-08 04:28:00,1.56749,1.56798,1.56735,1.56781,40600000.0
2005-04-08 04:29:00,1.56767,1.56835,1.5673,1.56797,84700000.0
2005-04-08 04:30:00,1.56751,1.56809,1.56744,1.56785,115200001.0
2005-04-08 04:31:00,1.56775,1.56809,1.56737,1.56774,42600000.0
2005-04-08 04:32:00,1.56823,1.56838,1.56783,1.56813,28200000.0
2005-04-08 04:33:00,1.56832,1.56832,1.56762,1.56783,57200000.0
2005-04-08 04:34:00,1.56792,1.56863,1.56774,1.56844,44600001.0
2005-04-08 04:35:00,1.56824,1.56862,1.56805,1.56817,48400000.0
2005-04-08 04:36:00,1.56881,1.56921,1.56802,1.56821,167500000.0
2005-04-08 04:37:00,1.56853,1.56891,1.56809,1.56828,147100000.0
2005-04-08 04:38:00,1.56815,1.56851,1.56806,1.5684,68300000.0
2005-04-08 04:39:00,1.56819,1.56879,1.56792,1.56828,78500000.0
2005-04-08 04:40:00,1.56847,1.56867,1.56828,1.56862,32800000.0
2005-04-08 04:41:00,1.56832,1.56859,1.56822,1.56856,60500000.0
2005-04-08 04:42:00,1.56835,1.56877,1.56814,1.56824,73800000.0
2005-04-08 04:43:00,1.56811,1.56845,1.5679,1.56799,51400000.0
2005-04-08 04:44:00,1.56814,1.56885,1.56814,1.56885,64800000.0
2005-04-08 04:45:00,1.56844,1.56883,1.56804,1.5684,31600000.0
2005-04-08 04:46:00,1.56773,1.56846,1.56771,1.56828,39200000.0
2005-04-08 04:47:00,1.56798,1.56847,1.56792,1.56847,67600000.0
2005-04-08 04:48:00,1.56821,1.56889,1.56802,1.56848,43600000.0
2005-04-08 04:49:00,1.56862,1.56866,1.56794,1.56796,73100001.0
2005-04-08 04:50:00,1.56801,1.5689,1.56786,1.5689,53900000.0
2005-04-08 04:51:00,1.56829,1.56841,1.56785,1.56798,28000000.0
2005-04-08 04:52:00,1.56761,1.56812,1.56736,1.56763,53800001.0
2005-04-08 04:53:00,1.5676,1.5682,1.56744,1.56791,52600000.0
2005-04-08 04:54:00,1.56714,1.56809,1.56714,1.56779,40900000.0
2005-04-08 04:55:00,1.56818,1.56839,1.56766,1.56829,24000000.0
2005-04-08 04:56:00,1.56818,1.56832,1.5678,1.56814,23000000.0
2005-04-08 04:57:00,1.56759,1.56837,1.56759,1.56765,42200000.0
2005-04-08 04:58:00,1.56747,1.56817,1.56747,1.56802,35400000.0
2005-04-08 04:59:00,1.5678,1.56803,1.56719,1.56761,97100000.0
2005-04-08 05:00:00,1.56791,1.5684,1.56767,1.5684,42600000.0
2005-04-08 05:01:00,1.56801,1.56832,1.5679,1.56832,37600000.0
2005-04-08 05:02:00,1.56805,1.56848,1.56795,1.56823,27800000.0
2005-04-08 05:03:00,1.56809,1.56833,1.56781,1.56783,128000000.0
2005-04-08 05:04:00,1.56772,1.56842,1.56772,1.56795,195800001.0
2005-04-08 05:05:00,1.56799,1.56815,1.56767,1.56815,207800000.0
2005-04-08 05:06:00,1.56846,1.5685,1.56782,1.56821,137400000.0
2005-04-08 05:07:00,1.56778,1.56858,1.56778,1.56803,266100002.0
2005-04-08 05:08:00,1.56825,1.56871,1.56806,1.56846,296500001.0
2005-04-08 05:09:00,1.56823,1.56853,1.56767,1.56798,220500001.0
2005-04-08 05:10:00,1.56787,1.56841,1.56755,1.56833,225200000.0
2005-04-08 05:11:00,1.56801,1.56839,1.5679,1.56813,117400000.0
2005-04-08 05:12:00,1.56806,1.56814,1.5671,1.56722,142200002.0
2005-04-08 05:13:00,1.56798,1.56798,1.56696,1.56696,145000000.0
2005-04-08 05:14:00,1.56734,1.56794,1.56734,1.56777,224200000.0
2005-04-08 05:15:00,1.5682,1.56828,1.56781,1.56788,39600000.0
2005-04-08 05:16:00,1.56759,1.5686,1.56743,1.56789,206400001.0
2005-04-08 05:17:00,1.56788,1.56824,1.56709,1.56784,159900000.0
2005-04-08 05:18:00,1.56771,1.56805,1.56745,1.56782,278900001.0
2005-04-08 05:19:00,1.56747,1.56799,1.56672,1.56758,234600001.0
2005-04-08 05:20:00,1.56787,1.56802,1.56741,1.56782,269500000.0
2005-04-08 05:21:00,1.56749,1.56833,1.5674,1.56803,316900002.0
2005-04-08 05:22:00,1.56764,1.5678,1.56701,1.56762,260600000.0
2005-04-08 05:23:00,1.56689,1.56809,1.56689,1.56779,130600001.0
2005-04-08 05:24:00,1.56766,1.56794,1.56731,1.5676,139400000.0
2005-04-08 05:25:00,1.5678,1.56854,1.56746,1.56775,249900000.0
2005-04-08 05:26:00,1.56772,1.56825,1.56641,1.56822,99400000.0
2005-04-08 05:27:00,1.56773,1.56876,1.56773,1.56876,184600000.0
2005-04-08 05:28:00,1.56803,1.56845,1.56778,1.56813,220100000.0
2005-04-08 05:29:00,1.56839,1.56859,1.5679,1.56803,233300001.0
2005-04-08 05:30:00,1.56796,1.56836,1.56757,1.56807,234700001.0
2005-04-08 05:31:00,1.56752,1.5684,1.56746,1.56802,53800000.0
2005-04-08 05:32:00,1.56776,1.56863,1.56776,1.56823,162000001.0
2005-04-08 05:33:00,1.56809,1.56825,1.56765,1.56794,177400000.0
2005-04-08 05:34:00,1.56811,1.56811,1.56705,1.56778,217300000.0
2005-04-08 05:35:00,1.56817,1.56829,1.56791,1.56794,28000000.0
2005-04-08 05:36:00,1.56756,1.56818,1.56723,1.56797,188300000.0
2005-04-08 05:37:00,1.56796,1.56824,1.56792,1.56796,188900001.0
2005-04-08 05:38:00,1.56812,1.56845,1.56767,1.56819,126000000.0
2005-04-08 05:39:00,1.56806,1.56834,1.56751,1.56819,167500001.0
2005-04-08 05:40:00,1.56799,1.56808,1.5675,1.56797,198400001.0
2005-04-08 05:41:00,1.56812,1.56856,1.56769,1.56828,102200000.0
2005-04-08 05:42:00,1.56823,1.56889,1.56788,1.56828,184600000.0
2005-04-08 05:43:00,1.56875,1.5691,1.5686,1.56884,109800002.0
2005-04-08 05:44:00,1.56842,1.5687,1.56763,1.56849,114800000.0
2005-04-08 05:45:00,1.56882,1.569,1.56829,1.56858,140300000.0
2005-04-08 05:46:00,1.56849,1.56902,1.56846,1.56872,211100001.0
2005-04-08 05:47:00,1.5687,1.56882,1.5684,1.56882,180000000.0
2005-04-08 05:48:00,1.56862,1.56897,1.56853,1.56897,280100001.0
2005-04-08 05:49:00,1.56881,1.56881,1.56775,1.56826,161600000.0
2005-04-08 05:50:00,1.56825,1.56893,1.5679,1.56865,275000000.0
2005-04-08 05:51:00,1.56892,1.56892,1.56753,1.56854,175400001.0
2005-04-08 05:52:00,1.56817,1.56885,1.56791,1.56882,160600000.0
2005-04-08 05:53:00,1.56849,1.56894,1.56796,1.56845,83600000.0
2005-04-08 05:54:00,1.56849,1.56918,1.56824,1.56882,211100000.0
2005-04-08 05:55:00,1.56871,1.56906,1.56826,1.56885,206800000.0
2005-04-08 05:56:00,1.56849,1.56902,1.5678,1.5678,146000001.0
2005-04-08 05:57:00,1.56797,1.56824,1.56775,1.56808,159700000.0
2005-04-08 05:58:00,1.56782,1.56822,1.56771,1.56779,170700001.0
2005-04-08 05:59:00,1.56811,1.56828,1.56759,1.56804,64400000.0
2005-04-08 06:00:00,1.56778,1.56826,1.56754,1.56796,240900001.0
2005-04-08 06:01:00,1.56792,1.56825,1.56754,1.56787,167900001.0
2005-04-08 06:02:00,1.56824,1.56845,1.56814,1.56829,249900000.0
2005-04-08 06:03:00,1.56854,1.56858,1.56777,1.56834,63600000.0
2005-04-08 06:04:00,1.56801,1.56859,1.56794,1.56806,159500001.0
2005-04-08 06:05:00,1.56812,1.56845,1.56784,1.56824,420200000.0
2005-04-08 06:06:00,1.56809,1.56847,1.56808,1.56815,87800000.0
2005-04-08 06:07:00,1.56859,1.56866,1.56821,1.56834,399200003.0
2005-04-08 06:08:00,1.56845,1.56862,1.56781,1.56837,559500000.0
2005-04-08 06:09:00,1.56848,1.56893,1.56841,1.56874,419000001.0
2005-04-08 06:10:00,1.56849,1.56897,1.56816,1.56857,310100000.0
2005-04-08 06:11:00,1.56863,1.56863,1.56814,1.56818,377700000.0
2005-04-08 06:12:00,1.56792,1.56848,1.56792,1.56825,274700000.0
2005-04-08 06:13:00,1.56871,1.56883,1.56805,1.56805,334400000.0
2005-04-08 06:14:00,1.56823,1.56839,1.56739,1.56798,409100002.0
2005-04-08 06:15:00,1.56797,1.56839,1.56774,1.56814,171000000.0
2005-04-08 06:16:00,1.5679,1.56819,1.56774,1.56819,220500002.0
2005-04-08 06:17:00,1.56807,1.56817,1.5676,1.56774,192400000.0
2005-04-08 06:18:00,1.56797,1.56808,1.56759,1.56776,249000000.0
2005-04-08 06:19:00,1.56789,1.56832,1.56746,1.56791,153700000.0
2005-04-08 06:20:00,1.56783,1.56804,1.56716,1.56761,306900000.0
2005-04-08 06:21:00,1.56796,1.56814,1.56719,1.56766,265200000.0
2005-04-08 06:22:00,1.5676,1.56801,1.56714,1.56743,247100001.0
2005-04-08 06:23:00,1.56741,1.56804,1.56741,1.56741,301000001.0
2005-04-08 06:24:00,1.5676,1.56784,1.56727,1.56761,314200000.0
2005-04-08 06:25:00,1.56763,1.5682,1.56748,1.56765,252100000.0
2005-04-08 06:26:00,1.56754,1.56811,1.56754,1.56781,326200000.0
2005-04-08 06:27:00,1.56773,1.56808,1.56704,1.56738,347200003.0
2005-04-08 06:28:00,1.56747,1.56789,1.56715,1.56736,381100001.0
2005-04-08 06:29:00,1.56772,1.56792,1.56743,1.56772,113500000.0
2005-04-08 06:30:00,1.56746,1.56804,1.56709,1.56799,254100000.0
2005-04-08 06:31:00,1.56777,1.56813,1.56735,1.56786,177000001.0
2005-04-08 06:32:00,1.56783,1.56814,1.56736,1.56756,156200000.0
2005-04-08 06:33:00,1.56819,1.56839,1.56754,1.56759,340300004.0
2005-04-08 06:34:00,1.56801,1.5682,1.56775,1.56785,248800000.0
2005-04-08 06:35:00,1.56776,1.56786,1.5676,1.56768,150500001.0
2005-04-08 06:36:00,1.56764,1.5683,1.56764,1.56778,65900000.0
2005-04-08 06:37:00,1.56788,1.5683,1.56775,1.56794,229500001.0
2005-04-08 06:38:00,1.56786,1.56818,1.56766,1.56802,117000000.0
2005-04-08 06:39:00,1.56816,1.56827,1.56761,1.56773,29800000.0
2005-04-08 06:40:00,1.5676,1.56811,1.5676,1.56797,123400000.0
2005-04-08 06:41:00,1.56803,1.56832,1.56739,1.56766,190400000.0
2005-04-08 06:42:00,1.56743,1.5681,1.56733,1.56786,283100000.0
2005-04-08 06:43:00,1.56772,1.56813,1.56728,1.56793,170600002.0
2005-04-08 06:44:00,1.56782,1.56796,1.56711,1.56783,314600000.0
2005-04-08 06:45:00,1.56792,1.5681,1.56752,1.5679,256000001.0
2005-04-08 06:46:00,1.56771,1.56801,1.56742,1.56801,188700000.0
2005-04-08 06:47:00,1.56805,1.56818,1.56768,1.56778,275500000.0
2005-04-08 06:48:00,1.56788,1.56823,1.56788,1.56799,35000000.0
2005-04-08 06:49:00,1.56799,1.56811,1.56752,1.56788,270500000.0
2005-04-08 06:50:00,1.56766,1.56817,1.56766,1.56798,49200000.0
2005-04-08 06:51:00,1.56831,1.56839,1.56798,1.56835,41100000.0
2005-04-08 06:52:00,1.5681,1.56823,1.56788,1.56796,222000001.0
2005-04-08 06:53:00,1.56802,1.56846,1.56779,1.5681,221400000.0
2005-04-08 06:54:00,1.56804,1.56868,1.56804,1.56827,449000002.0
2005-04-08 06:55:00,1.56826,1.56863,1.56787,1.56818,331900000.0
2005-04-08 06:56:00,1.56795,1.56836,1.56795,1.56819,26500000.0
2005-04-08 06:57:00,1.56829,1.56842,1.56736,1.5676,71000000.0
2005-04-08 06:58:00,1.56758,1.56823,1.56679,1.56761,218300000.0
2005-04-08 06:59:00,1.56789,1.56825,1.56758,1.5677,344600001.0
2005-04-08 07:00:00,1.56758,1.56811,1.56744,1.56776,120300000.0
2005-04-08 07:01:00,1.5676,1.56814,1.56746,1.56814,337200000.0
2005-04-08 07:02:00,1.56766,1.5679,1.56719,1.56787,430700000.0
2005-04-08 07:03:00,1.56778,1.56795,1.56725,1.56755,139600002.0
2005-04-08 07:04:00,1.56722,1.56773,1.56696,1.5675,341000001.0
2005-04-08 07:05:00,1.56764,1.56777,1.56714,1.5676,137800001.0
2005-04-08 07:06:00,1.56756,1.56813,1.56736,1.56772,210400001.0
2005-04-08 07:07:00,1.56802,1.56828,1.56786,1.56828,183100000.0
2005-04-08 07:08:00,1.56812,1.56812,1.56737,1.5677,224400000.0
2005-04-08 07:09:00,1.56766,1.56791,1.56732,1.56763,213900001.0
2005-04-08 07:10:00,1.56764,1.56786,1.56706,1.56739,461000001.0
2005-04-08 07:11:00,1.56747,1.56788,1.56692,1.56746,337900000.0
2005-04-08 07:12:00,1.56752,1.56802,1.56693,1.56802,276400000.0
2005-04-08 07:13:00,1.56811,1.56811,1.56722,1.56746,294500003.0
2005-04-08 07:14:00,1.56725,1.56806,1.56688,1.56802,495200001.0
2005-04-08 07:15:00,1.56793,1.56835,1.5674,1.56832,324200003.0
2005-04-08 07:16:00,1.56815,1.56866,1.56758,1.5682,166600000.0
2005-04-08 07:17:00,1.56839,1.5686,1.56753,1.56795,230500000.0
2005-04-08 07:18:00,1.56798,1.56838,1.56764,1.56806,416100000.0
2005-04-08 07:19:00,1.56792,1.56836,1.56769,1.56821,364600000.0
2005-04-08 07:20:00,1.56815,1.56883,1.56815,1.56824,425300000.0
2005-04-08 07:21:00,1.56808,1.56887,1.56808,1.56874,263800001.0
2005-04-08 07:22:00,1.56856,1.56902,1.56808,1.56846,370200002.0
2005-04-08 07:23:00,1.56863,1.56909,1.56851,1.5689,469200001.0
2005-04-08 07:24:00,1.56857,1.56874,1.56808,1.56859,298500001.0
2005-04-08 07:25:00,1.56877,1.56899,1.56839,1.56865,361100002.0
2005-04-08 07:26:00,1.56856,1.56912,1.56821,1.56888,313400002.0
2005-04-08 07:27:00,1.56876,1.5694,1.56864,1.56907,151700001.0
2005-04-08 07:28:00,1.5687,1.56937,1.5687,1.56905,309600000.0
2005-04-08 07:29:00,1.56888,1.56923,1.56865,1.56871,253600001.0
2005-04-08 07:30:00,1.56831,1.56911,1.56813,1.56888,538900000.0
2005-04-08 07:31:00,1.56862,1.56919,1.56842,1.56889,261600000.0
2005-04-08 07:32:00,1.56877,1.56919,1.56815,1.5688,450300001.0
2005-04-08 07:33:00,1.56892,1.56951,1.56884,1.56906,369400001.0
2005-04-08 07:34:00,1.56945,1.56945,1.56887,1.56914,244600000.0
2005-04-08 07:35:00,1.56917,1.56965,1.56917,1.56965,245800000.0
2005-04-08 07:36:00,1.56919,1.56937,1.56847,1.56887,414500002.0
2005-04-08 07:37:00,1.56925,1.56953,1.56853,1.56877,265100001.0
2005-04-08 07:38:00,1.56886,1.56903,1.56856,1.56894,23000000.0
2005-04-08 07:39:00,1.56887,1.56927,1.56864,1.56896,408300001.0
2005-04-08 07:40:00,1.56915,1.56935,1.56866,1.56866,316100001.0
2005-04-08 07:41:00,1.56875,1.56927,1.5685,1.56905,643800001.0
2005-04-08 07:42:00,1.56876,1.56912,1.56863,1.56876,357400000.0
2005-04-08 07:43:00,1.56891,1.5692,1.56835,1.56898,208700000.0
2005-04-08 07:44:00,1.56892,1.56912,1.56829,1.56852,379400000.0
2005-04-08 07:45:00,1.56869,1.56907,1.56838,1.56866,350500000.0
2005-04-08 07:46:00,1.56903,1.56929,1.56854,1.56871,427500000.0
2005-04-08 07:47:00,1.56865,1.56955,1.56832,1.56874,669700001.0
2005-04-08 07:48:00,1.5686,1.56929,1.56842,1.56878,715500003.0
2005-04-08 07:49:00,1.56891,1.56936,1.56881,1.56936,654000000.0
2005-04-08 07:50:00,1.56891,1.56957,1.56873,1.56921,597700001.0
2005-04-08 07:51:00,1.56918,1.56937,1.56848,1.56914,595200002.0
2005-04-08 07:52:00,1.56913,1.56936,1.56891,1.569,451700000.0
2005-04-08 07:53:00,1.56912,1.56941,1.56883,1.56923,555500002.0
2005-04-08 07:54:00,1.56903,1.56936,1.56867,1.56907,372700000.0
2005-04-08 07:55:00,1.56899,1.5694,1.56868,1.56905,355500000.0
2005-04-08 07:56:00,1.56884,1.5692,1.56863,1.56891,701800001.0
2005-04-08 07:57:00,1.56894,1.5693,1.56873,1.56899,540200002.0
2005-04-08 07:58:00,1.56913,1.5696,1.56849,1.56889,735500003.0
2005-04-08 07:59:00,1.56887,1.56919,1.56867,1.56905,494900000.0
2005-04-08 08:00:00,1.56889,1.56934,1.56872,1.56901,404500000.0
2005-04-08 08:01:00,1.56891,1.56954,1.56871,1.56886,484000000.0
2005-04-08 08:02:00,1.56895,1.56927,1.56857,1.56882,243200000.0
2005-04-08 08:03:00,1.56912,1.56935,1.56837,1.56876,469300001.0
2005-04-08 08:04:00,1.5684,1.56907,1.56834,1.56869,368900001.0
2005-04-08 08:05:00,1.5691,1.56922,1.56815,1.56841,253700000.0
2005-04-08 08:06:00,1.5685,1.56908,1.56834,1.5688,672000002.0
2005-04-08 08:07:00,1.56907,1.56915,1.56812,1.56847,508400001.0
2005-04-08 08:08:00,1.5684,1.56893,1.56799,1.56835,392000000.0
2005-04-08 08:09:00,1.56852,1.56882,1.56793,1.56803,564500003.0
2005-04-08 08:10:00,1.56829,1.56873,1.56785,1.5683,574500005.0
2005-04-08 08:11:00,1.5683,1.5685,1.56744,1.5685,264400000.0
2005-04-08 08:12:00,1.56812,1.56821,1.56757,1.56819,384900000.0
2005-04-08 08:13:00,1.56822,1.56865,1.5678,1.56849,216600001.0
2005-04-08 08:14:00,1.56832,1.56881,1.5678,1.56816,88800000.0
2005-04-08 08:15:00,1.56852,1.56852,1.56732,1.56796,258600000.0
2005-04-08 08:16:00,1.568,1.56836,1.56723,1.56823,259600000.0
2005-04-08 08:17:00,1.56814,1.56853,1.56779,1.56819,272600000.0
2005-04-08 08:18:00,1.56806,1.56847,1.56758,1.56825,169000000.0
2005-04-08 08:19:00,1.56813,1.5683,1.56753,1.5677,351900001.0
2005-04-08 08:20:00,1.56795,1.56831,1.56747,1.56805,267500000.0
2005-04-08 08:21:00,1.56813,1.56845,1.56776,1.56823,486000000.0
2005-04-08 08:22:00,1.56801,1.56875,1.56754,1.56823,295400000.0
2005-04-08 08:23:00,1.56849,1.56859,1.56798,1.56844,261400000.0
2005-04-08 08:24:00,1.56849,1.56883,1.56765,1.56814,468500001.0
2005-04-08 08:25:00,1.56843,1.56871,1.568,1.56812,580900002.0
2005-04-08 08:26:00,1.56801,1.56862,1.5679,1.5683,273600000.0
2005-04-08 08:27:00,1.56871,1.56929,1.56851,1.56894,358500001.0
2005-04-08 08:28:00,1.56879,1.56901,1.56836,1.5685,590700001.0
2005-04-08 08:29:00,1.56878,1.56937,1.56826,1.56879,388300001.0
2005-04-08 08:30:00,1.56891,1.56953,1.56845,1.56911,546000003.0
2005-04-08 08:31:00,1.56869,1.56916,1.56815,1.56881,251200001.0
2005-04-08 08:32:00,1.5686,1.56916,1.56764,1.56863,338900001.0
2005-04-08 08:33:00,1.56855,1.56911,1.56814,1.56842,188600001.0
2005-04-08 08:34:00,1.56828,1.56871,1.56801,1.56825,606100000.0
2005-04-08 08:35:00,1.56838,1.56899,1.56815,1.56855,485800000.0
2005-04-08 08:36:00,1.56836,1.56903,1.56784,1.56884,378800001.0
2005-04-08 08:37:00,1.56843,1.56872,1.56774,1.56825,356700001.0
2005-04-08 08:38:00,1.56855,1.56912,1.56804,1.56853,303100002.0
2005-04-08 08:39:00,1.56869,1.56923,1.56869,1.56905,534400000.0
2005-04-08 08:40:00,1.56863,1.56932,1.56846,1.56871,378100001.0
2005-04-08 08:41:00,1.56861,1.56923,1.56792,1.56859,442800001.0
2005-04-08 08:42:00,1.5683,1.56879,1.56763,1.56834,464900001.0
2005-04-08 08:43:00,1.56826,1.5689,1.5681,1.5685,280200000.0
2005-04-08 08:44:00,1.56862,1.56879,1.56808,1.56828,421000001.0
2005-04-08 08:45:00,1.56847,1.56906,1.56843,1.56875,639600004.0
2005-04-08 08:46:00,1.56859,1.56903,1.56815,1.5689,714600002.0
2005-04-08 08:47:00,1.56879,1.56912,1.56744,1.56812,507200002.0
2005-04-08 08:48:00,1.56813,1.56873,1.5674,1.56798,374100001.0
2005-04-08 08:49:00,1.5679,1.56847,1.56755,1.56818,503600000.0
2005-04-08 08:50:00,1.56847,1.56899,1.56765,1.56831,485000001.0
2005-04-08 08:51:00,1.56853,1.56883,1.56779,1.56821,545000001.0
2005-04-08 08:52:00,1.56828,1.56872,1.56801,1.56834,555700001.0
2005-04-08 08:53:00,1.5684,1.56873,1.56796,1.56815,573300001.0
2005-04-08 08:54:00,1.56755,1.5684,1.56744,1.56795,668500001.0
2005-04-08 08:55:00,1.56817,1.56864,1.56793,1.56826,609900000.0
2005-04-08 08:56:00,1.5679,1.56833,1.56757,1.5681,550200003.0
2005-04-08 08:57:00,1.56797,1.56849,1.56745,1.56823,496200001.0
2005-04-08 08:58:00,1.5681,1.56861,1.56767,1.56812,463100000.0
2005-04-08 08:59:00,1.56803,1.56838,1.56628,1.56778,375400001.0
2005-04-08 09:00:00,1.56784,1.56807,1.56724,1.5678,543500002.0
2005-04-08 09:01:00,1.56773,1.56812,1.56733,1.56767,406900002.0
2005-04-08 09:02:00,1.56747,1.5681,1.56695,1.56762,611700000.0
2005-04-08 09:03:00,1.5678,1.56804,1.56708,1.56761,578900001.0
2005-04-08 09:04:00,1.56784,1.56821,1.56749,1.56813,623200002.0
2005-04-08 09:05:00,1.56786,1.56816,1.56726,1.56782,628100004.0
2005-04-08 09:06:00,1.56776,1.56837,1.56734,1.56767,574100004.0
2005-04-08 09:07:00,1.56759,1.56798,1.56722,1.56775,412600003.0
2005-04-08 09:08:00,1.56789,1.5684,1.5676,1.5676,224700001.0
2005-04-08 09:09:00,1.56759,1.56789,1.56664,1.56735,255400000.0
2005-04-08 09:10:00,1.56757,1.56827,1.56729,1.56768,343000000.0
2005-04-08 09:11:00,1.5678,1.56838,1.56725,1.56781,573900001.0
2005-04-08 09:12:00,1.56791,1.56853,1.56746,1.56823,470700000.0
2005-04-08 09:13:00,1.56785,1.56822,1.56755,1.56794,500900000.0
2005-04-08 09:14:00,1.56773,1.56818,1.56727,1.56803,316000000.0
2005-04-08 09:15:00,1.56782,1.56791,1.5669,1.56738,465200000.0
2005-04-08 09:16:00,1.56713,1.56778,1.5669,1.56754,500400001.0
2005-04-08 09:17:00,1.56733,1.56795,1.56706,1.56767,506200001.0
2005-04-08 09:18:00,1.56751,1.56801,1.56692,1.56745,230500000.0
2005-04-08 09:19:00,1.56797,1.56797,1.56712,1.5676,497300002.0
2005-04-08 09:20:00,1.56769,1.56804,1.5675,1.56761,289900000.0
2005-04-08 09:21:00,1.56804,1.5684,1.56722,1.56781,334200002.0
2005-04-08 09:22:00,1.56782,1.5685,1.56764,1.56788,330600001.0
2005-04-08 09:23:00,1.56824,1.5685,1.56781,1.56821,389900000.0
2005-04-08 09:24:00,1.56826,1.56877,1.56759,1.56827,276200000.0
2005-04-08 09:25:00,1.56819,1.56862,1.56782,1.56854,375700000.0
2005-04-08 09:26:00,1.56827,1.56882,1.56796,1.56834,580000005.0
2005-04-08 09:27:00,1.56802,1.56853,1.56792,1.56798,380700000.0
2005-04-08 09:28:00,1.5677,1.5683,1.56744,1.56796,521800001.0
2005-04-08 09:29:00,1.56798,1.56814,1.56735,1.56745,505400000.0
2005-04-08 09:30:00,1.56722,1.56802,1.56698,1.56768,679900000.0
2005-04-08 09:31:00,1.56782,1.56809,1.56731,1.56793,341900000.0
2005-04-08 09:32:00,1.56747,1.56809,1.56738,1.56782,419400000.0
2005-04-08 09:33:00,1.56754,1.56789,1.5669,1.56725,311300002.0
2005-04-08 09:34:00,1.5672,1.56787,1.56709,1.56768,472900002.0
2005-04-08 09:35:00,1.56743,1.56807,1.5668,1.56741,233100000.0
2005-04-08 09:36:00,1.56757,1.56832,1.56724,1.56784,382100002.0
2005-04-08 09:37:00,1.56755,1.56832,1.56708,1.56805,416100000.0
2005-04-08 09:38:00,1.56816,1.56869,1.56789,1.56808,393500000.0
2005-04-08 09:39:00,1.56809,1.56846,1.56767,1.56846,406700002.0
2005-04-08 09:40:00,1.56849,1.56887,1.56797,1.5685,410000000.0
2005-04-08 09:41:00,1.56818,1.56835,1.56767,1.5681,482100000.0
2005-04-08 09:42:00,1.56824,1.56877,1.56753,1.56852,517600000.0
2005-04-08 09:43:00,1.56876,1.56884,1.5676,1.5684,252700000.0
2005-04-08 09:44:00,1.56802,1.56873,1.56779,1.5682,447800001.0
2005-04-08 09:45:00,1.56839,1.56879,1.56805,1.56844,578400000.0
2005-04-08 09:46:00,1.56797,1.56853,1.56776,1.56831,282200001.0
2005-04-08 09:47:00,1.56842,1.5686,1.56798,1.56828,450000002.0
2005-04-08 09:48:00,1.56841,1.56857,1.56786,1.56857,292000000.0
2005-04-08 09:49:00,1.5688,1.56881,1.56827,1.56859,532000000.0
2005-04-08 09:50:00,1.56842,1.56851,1.56793,1.56829,473900001.0
2005-04-08 09:51:00,1.56829,1.56875,1.56785,1.56856,432800001.0
2005-04-08 09:52:00,1.56861,1.56904,1.56802,1.56812,410900000.0
2005-04-08 09:53:00,1.56846,1.56859,1.56789,1.56838,379300002.0
2005-04-08 09:54:00,1.56839,1.56886,1.56789,1.56852,604000003.0
2005-04-08 09:55:00,1.56859,1.56901,1.56774,1.56837,542600002.0
2005-04-08 09:56:00,1.56842,1.56875,1.5681,1.56841,430400002.0
2005-04-08 09:57:00,1.56849,1.5687,1.56808,1.56808,530700001.0
2005-04-08 09:58:00,1.56846,1.56851,1.56743,1.56792,749600002.0
2005-04-08 09:59:00,1.56811,1.56847,1.56791,1.56835,620300001.0
2005-04-08 10:00:00,1.56841,1.5688,1.56812,1.56848,243000000.0
2005-04-08 10:01:00,1.56841,1.56873,1.56753,1.56826,626500002.0
2005-04-08 10:02:00,1.56815,1.56836,1.56776,1.5682,605000002.0
2005-04-08 10:03:00,1.56816,1.56878,1.56776,1.56839,489900003.0
2005-04-08 10:04:00,1.5681,1.56889,1.56802,1.56873,485900002.0
2005-04-08 10:05:00,1.56818,1.56883,1.5678,1.56871,367100000.0
2005-04-08 10:06:00,1.56885,1.56917,1.56786,1.56849,483500000.0
2005-04-08 10:07:00,1.56799,1.56902,1.56792,1.56868,550600001.0
2005-04-08 10:08:00,1.5686,1.56877,1.5678,1.56873,473300001.0
2005-04-08 10:09:00,1.56862,1.56918,1.56829,1.56862,484900003.0
2005-04-08 10:10:00,1.56849,1.56922,1.56834,1.56865,421900001.0
2005-04-08 10:11:00,1.56857,1.56892,1.568,1.56862,368600001.0
2005-04-08 10:12:00,1.56837,1.56915,1.56802,1.56862,481600001.0
2005-04-08 10:13:00,1.56811,1.56879,1.56793,1.56846,498300002.0
2005-04-08 10:14:00,1.56871,1.56873,1.56782,1.56829,543600002.0
2005-04-08 10:15:00,1.56862,1.56902,1.56803,1.56841,432200002.0
2005-04-08 10:16:00,1.56852,1.569,1.56814,1.56889,373900000.0
2005-04-08 10:17:00,1.56866,1.56884,1.56805,1.56864,277600000.0
2005-04-08 10:18:00,1.56844,1.5687,1.56763,1.56831,387000001.0
2005-04-08 10:19:00,1.56847,1.56904,1.56816,1.56857,303400000.0
2005-04-08 10:20:00,1.56867,1.56904,1.56821,1.5685,474000000.0
2005-04-08 10:21:00,1.56848,1.56913,1.56792,1.5686,399400001.0
2005-04-08 10:22:00,1.56863,1.56924,1.56823,1.56872,374700000.0
2005-04-08 10:23:00,1.56872,1.56942,1.56855,1.56934,511500000.0
2005-04-08 10:24:00,1.56955,1.5697,1.56879,1.56927,374600000.0
2005-04-08 10:25:00,1.56948,1.5698,1.56876,1.56938,448000000.0
2005-04-08 10:26:00,1.56896,1.56945,1.56787,1.56882,497000001.0
2005-04-08 10:27:00,1.5687,1.56881,1.56791,1.5683,477600001.0
2005-04-08 10:28:00,1.56829,1.56902,1.56787,1.56828,721400001.0
2005-04-08 10:29:00,1.56858,1.56869,1.56791,1.56829,457100001.0
2005-04-08 10:30:00,1.56809,1.56869,1.56764,1.56848,732100004.0
2005-04-08 10:31:00,1.56827,1.56871,1.56804,1.56818,623000005.0
2005-04-08 10:32:00,1.5682,1.56836,1.56694,1.56806,513900000.0
2005-04-08 10:33:00,1.56822,1.56822,1.56726,1.56778,488400001.0
2005-04-08 10:34:00,1.56791,1.56828,1.56748,1.5681,353600000.0
2005-04-08 10:35:00,1.56748,1.56821,1.56701,1.56793,475800001.0
2005-04-08 10:36:00,1.56744,1.56792,1.56685,1.56716,446400000.0
2005-04-08 10:37:00,1.56748,1.56771,1.56711,1.5677,504000000.0
2005-04-08 10:38:00,1.56784,1.56811,1.56709,1.56759,408400002.0
2005-04-08 10:39:00,1.56795,1.56822,1.56721,1.56788,445000001.0
2005-04-08 10:40:00,1.56803,1.56848,1.56743,1.56772,306500000.0
2005-04-08 10:41:00,1.56803,1.5683,1.56751,1.56805,707100000.0
2005-04-08 10:42:00,1.56806,1.56867,1.56757,1.56817,413200002.0
2005-04-08 10:43:00,1.56843,1.5687,1.568,1.56826,430000002.0
2005-04-08 10:44:00,1.56784,1.56852,1.56769,1.56789,559400001.0
2005-04-08 10:45:00,1.5681,1.56849,1.56764,1.5679,550100002.0
2005-04-08 10:46:00,1.56812,1.56848,1.56742,1.56806,315700000.0
2005-04-08 10:47:00,1.5682,1.56853,1.56748,1.5684,361000001.0
2005-04-08 10:48:00,1.56826,1.56844,1.56749,1.56799,551400001.0
2005-04-08 10:49:00,1.56781,1.56851,1.56751,1.56851,363200000.0
2005-04-08 10:50:00,1.56853,1.56861,1.56782,1.56817,496200001.0
2005-04-08 10:51:00,1.56772,1.56837,1.56762,1.56837,544700002.0
2005-04-08 10:52:00,1.56842,1.56872,1.56815,1.56828,281700000.0
2005-04-08 10:53:00,1.56828,1.56903,1.5678,1.56865,377500002.0
2005-04-08 10:54:00,1.5687,1.56907,1.56758,1.5685,436800001.0
2005-04-08 10:55:00,1.56847,1.56891,1.56812,1.56818,467400001.0
2005-04-08 10:56:00,1.5679,1.56895,1.56736,1.56758,464100000.0
2005-04-08 10:57:00,1.56784,1.56864,1.56725,1.56836,375100003.0
2005-04-08 10:58:00,1.56822,1.56884,1.56732,1.56833,513100003.0
2005-04-08 10:59:00,1.56826,1.56881,1.56791,1.56825,794000001.0
2005-04-08 11:00:00,1.56838,1.569,1.56784,1.5685,510500002.0
2005-04-08 11:01:00,1.56845,1.56901,1.56802,1.56829,572900003.0
2005-04-08 11:02:00,1.56816,1.5685,1.56774,1.56817,521400002.0
2005-04-08 11:03:00,1.56851,1.56876,1.56817,1.56874,257600001.0
2005-04-08 11:04:00,1.56835,1.56882,1.56776,1.56844,556100000.0
2005-04-08 11:05:00,1.56848,1.56891,1.56804,1.56848,496500001.0
2005-04-08 11:06:00,1.56832,1.56876,1.56759,1.56865,604000000.0
2005-04-08 11:07:00,1.56907,1.56975,1.56844,1.56902,274000000.0
2005-04-08 11:08:00,1.56887,1.56947,1.56833,1.56885,361900000.0
2005-04-08 11:09:00,1.56863,1.56927,1.56816,1.56829,398700000.0
2005-04-08 11:10:00,1.56852,1.56936,1.56851,1.56907,506000001.0
2005-04-08 11:11:00,1.56895,1.56966,1.56894,1.56932,519500002.0
2005-04-08 11:12:00,1.56889,1.56934,1.5685,1.56907,585000004.0
2005-04-08 11:13:00,1.56887,1.56927,1.56849,1.56894,358200001.0
2005-04-08 11:14:00,1.56891,1.56929,1.56853,1.56885,446600000.0
2005-04-08 11:15:00,1.56888,1.56925,1.56844,1.56879,472100001.0
2005-04-08 11:16:00,1.56932,1.56947,1.56864,1.56864,490700000.0
2005-04-08 11:17:00,1.56908,1.56967,1.56866,1.56918,409000000.0
2005-04-08 11:18:00,1.56886,1.56956,1.56828,1.56911,353000000.0
2005-04-08 11:19:00,1.56929,1.56979,1.56913,1.56923,396800000.0
2005-04-08 11:20:00,1.56927,1.56946,1.56868,1.56873,592300001.0
2005-04-08 11:21:00,1.56956,1.56989,1.56919,1.56957,562400001.0
2005-04-08 11:22:00,1.56898,1.56981,1.56884,1.56934,585500003.0
2005-04-08 11:23:00,1.5694,1.56983,1.56901,1.56901,484900000.0
2005-04-08 11:24:00,1.56936,1.56972,1.56904,1.56938,467500000.0
2005-04-08 11:25:00,1.56959,1.56994,1.56929,1.56933,393000000.0
2005-04-08 11:26:00,1.56952,1.56984,1.56909,1.56917,504600001.0
2005-04-08 11:27:00,1.56928,1.57004,1.56891,1.56909,555700001.0
2005-04-08 11:28:00,1.56914,1.56965,1.56868,1.56927,396500001.0
2005-04-08 11:29:00,1.56946,1.56962,1.56883,1.56918,471400001.0
2005-04-08 11:30:00,1.56914,1.56954,1.56866,1.56912,443400000.0
2005-04-08 11:31:00,1.56903,1.56914,1.56844,1.5688,572000001.0
2005-04-08 11:32:00,1.5685,1.56941,1.56844,1.56923,422300003.0
2005-04-08 11:33:00,1.56911,1.56964,1.56897,1.56942,539100001.0
2005-04-08 11:34:00,1.56952,1.56953,1.56872,1.5692,658100001.0
2005-04-08 11:35:00,1.56945,1.5696,1.56875,1.56912,550400001.0
2005-04-08 11:36:00,1.56884,1.56944,1.56846,1.56939,471900000.0
2005-04-08 11:37:00,1.5692,1.57012,1.56892,1.56985,530200000.0
2005-04-08 11:38:00,1.56975,1.57028,1.56915,1.56998,579700001.0
2005-04-08 11:39:00,1.57004,1.57036,1.56943,1.56965,668700000.0
2005-04-08 11:40:00,1.56985,1.57036,1.56927,1.57009,705900004.0
2005-04-08 11:41:00,1.56987,1.57031,1.56919,1.56992,708100001.0
2005-04-08 11:42:00,1.57007,1.5705,1.56931,1.57021,596000000.0
2005-04-08 11:43:00,1.5702,1.57104,1.57011,1.5708,554500002.0
2005-04-08 11:44:00,1.57101,1.57107,1.57021,1.57082,642400003.0
2005-04-08 11:45:00,1.57087,1.57155,1.57045,1.57123,558400001.0
2005-04-08 11:46:00,1.5707,1.57131,1.57027,1.57096,577100001.0
2005-04-08 11:47:00,1.57113,1.57134,1.57038,1.57092,487300000.0
2005-04-08 11:48:00,1.57119,1.57125,1.56989,1.57062,580900002.0
2005-04-08 11:49:00,1.57054,1.57076,1.5699,1.5701,433800000.0
2005-04-08 11:50:00,1.57044,1.57094,1.56999,1.57035,362600000.0
2005-04-08 11:51:00,1.57057,1.57094,1.56995,1.57055,173500001.0
2005-04-08 11:52:00,1.57012,1.57088,1.56998,1.5704,215400000.0
2005-04-08 11:53:00,1.57046,1.57101,1.5697,1.57039,179400001.0
2005-04-08 11:54:00,1.57061,1.57111,1.56999,1.57062,374400000.0
2005-04-08 11:55:00,1.57063,1.57082,1.57002,1.57059,464900000.0
2005-04-08 11:56:00,1.57075,1.57096,1.57002,1.57068,429500001.0
2005-04-08 11:57:00,1.57052,1.57101,1.56994,1.57069,567700003.0
2005-04-08 11:58:00,1.57031,1.57085,1.56975,1.57061,416300001.0
2005-04-08 11:59:00,1.57056,1.57095,1.5701,1.57038,395600000.0
2005-04-08 12:00:00,1.57081,1.57081,1.57008,1.57021,644500004.0
2005-04-08 12:01:00,1.5703,1.57063,1.56948,1.57037,431200001.0
2005-04-08 12:02:00,1.57034,1.57041,1.56885,1.57016,407400000.0
2005-04-08 12:03:00,1.57058,1.57064,1.56968,1.56988,359900000.0
2005-04-08 12:04:00,1.5704,1.57066,1.5702,1.57061,387000002.0
2005-04-08 12:05:00,1.57059,1.57059,1.56984,1.56999,429000001.0
2005-04-08 12:06:00,1.56961,1.57063,1.5692,1.5698,439700002.0
2005-04-08 12:07:00,1.5696,1.57052,1.56959,1.56964,378600001.0
2005-04-08 12:08:00,1.56926,1.57017,1.56906,1.57011,476200000.0
2005-04-08 12:09:00,1.56987,1.57053,1.56956,1.57004,408700001.0
2005-04-08 12:10:00,1.56982,1.57022,1.56923,1.5699,359300002.0
2005-04-08 12:11:00,1.57003,1.57044,1.56934,1.5695,224300000.0
2005-04-08 12:12:00,1.5701,1.57044,1.56939,1.56982,202800001.0
2005-04-08 12:13:00,1.56984,1.57035,1.5693,1.57013,558400001.0
2005-04-08 12:14:00,1.56981,1.57028,1.56951,1.56988,633100001.0
2005-04-08 12:15:00,1.56983,1.57046,1.56907,1.56958,303300001.0
2005-04-08 12:16:00,1.57027,1.57056,1.5695,1.56985,482800002.0
2005-04-08 12:17:00,1.56959,1.57024,1.56906,1.56971,196000001.0
2005-04-08 12:18:00,1.56974,1.57044,1.56935,1.57026,307100001.0
2005-04-08 12:19:00,1.57047,1.57064,1.57009,1.57022,379800001.0
2005-04-08 12:20:00,1.57012,1.57045,1.56963,1.56989,404100001.0
2005-04-08 12:21:00,1.57065,1.57087,1.57019,1.57019,385800000.0
2005-04-08 12:22:00,1.57039,1.57064,1.56966,1.57014,284300001.0
2005-04-08 12:23:00,1.57007,1.57066,1.56996,1.57047,387600000.0
2005-04-08 12:24:00,1.57032,1.57064,1.56956,1.57004,599400003.0
2005-04-08 12:25:00,1.57014,1.57037,1.56983,1.57008,400000000.0
2005-04-08 12:26:00,1.56986,1.57048,1.56952,1.57001,450400001.0
2005-04-08 12:27:00,1.57029,1.57053,1.57004,1.57014,444700000.0
2005-04-08 12:28:00,1.56987,1.57035,1.5696,1.56999,503700000.0
2005-04-08 12:29:00,1.57003,1.57017,1.56981,1.56996,723500002.0
2005-04-08 12:30:00,1.57001,1.57015,1.56938,1.5699,627800002.0
2005-04-08 12:31:00,1.57,1.57021,1.56958,1.56958,713100000.0
2005-04-08 12:32:00,1.56983,1.57025,1.56911,1.56947,595300002.0
2005-04-08 12:33:00,1.56966,1.57014,1.56884,1.57014,68000001.0
2005-04-08 12:34:00,1.56976,1.57029,1.56916,1.56987,577200001.0
2005-04-08 12:35:00,1.57007,1.57072,1.56955,1.57012,587800001.0
2005-04-08 12:36:00,1.57036,1.57067,1.56964,1.56995,420700000.0
2005-04-08 12:37:00,1.57008,1.57039,1.56983,1.57027,532200003.0
2005-04-08 12:38:00,1.5702,1.57048,1.56985,1.57042,679800003.0
2005-04-08 12:39:00,1.57014,1.57066,1.56978,1.57032,519200000.0
2005-04-08 12:40:00,1.57001,1.57055,1.56988,1.57022,526000001.0
2005-04-08 12:41:00,1.57,1.57061,1.57,1.57035,289600001.0
2005-04-08 12:42:00,1.57035,1.57047,1.56979,1.57045,350600001.0
2005-04-08 12:43:00,1.57052,1.57083,1.56981,1.5705,501500002.0
2005-04-08 12:44:00,1.57011,1.57066,1.56994,1.57032,451500002.0
2005-04-08 12:45:00,1.57054,1.57091,1.57033,1.57057,480600001.0
2005-04-08 12:46:00,1.57013,1.57094,1.57001,1.57094,479100003.0
2005-04-08 12:47:00,1.57053,1.571,1.56991,1.57028,379400001.0
2005-04-08 12:48:00,1.57033,1.57082,1.57,1.57044,470900002.0
2005-04-08 12:49:00,1.57041,1.57062,1.56962,1.56994,479500000.0
2005-04-08 12:50:00,1.5696,1.57019,1.56935,1.56963,502600001.0
2005-04-08 12:51:00,1.56948,1.56993,1.56925,1.56947,401100001.0
2005-04-08 12:52:00,1.56951,1.57005,1.5689,1.56996,369700000.0
2005-04-08 12:53:00,1.56939,1.56958,1.56893,1.56907,268700000.0
2005-04-08 12:54:00,1.56938,1.56975,1.56901,1.56939,402600001.0
2005-04-08 12:55:00,1.56964,1.56965,1.56914,1.5695,507700002.0
2005-04-08 12:56:00,1.56958,1.56982,1.56868,1.56957,435600002.0
2005-04-08 12:57:00,1.56983,1.56985,1.56893,1.56931,538700000.0
2005-04-08 12:58:00,1.56951,1.56992,1.56858,1.5692,361400001.0
2005-04-08 12:59:00,1.56924,1.5701,1.56821,1.56926,696400001.0
2005-04-08 13:00:00,1.56928,1.57294,1.56716,1.57294,246300000.0
2005-04-08 13:01:00,1.57308,1.57372,1.57258,1.57337,372900000.0
2005-04-08 13:02:00,1.57309,1.5741,1.57265,1.57357,394800001.0
2005-04-08 13:03:00,1.57348,1.57384,1.5729,1.57348,471600002.0
2005-04-08 13:04:00,1.57331,1.57341,1.57206,1.57285,242100002.0
2005-04-08 13:05:00,1.57237,1.57258,1.57195,1.5722,152000001.0
2005-04-08 13:06:00,1.57244,1.57283,1.57207,1.57258,455600004.0
2005-04-08 13:07:00,1.57266,1.57297,1.57209,1.57246,298400001.0
2005-04-08 13:08:00,1.57228,1.57275,1.57194,1.57256,152100000.0
2005-04-08 13:09:00,1.57265,1.57286,1.57209,1.57269,279000000.0
2005-04-08 13:10:00,1.57247,1.57348,1.57244,1.57302,175000000.0
2005-04-08 13:11:00,1.5726,1.57335,1.57227,1.5732,406100001.0
2005-04-08 13:12:00,1.57318,1.57381,1.5727,1.57307,289100001.0
2005-04-08 13:13:00,1.57309,1.57344,1.57245,1.57266,308100001.0
2005-04-08 13:14:00,1.57245,1.57302,1.5718,1.57202,333500000.0
2005-04-08 13:15:00,1.57284,1.57308,1.57205,1.57271,409000001.0
2005-04-08 13:16:00,1.57261,1.5731,1.57242,1.57257,130200001.0
2005-04-08 13:17:00,1.57272,1.5729,1.57219,1.5726,111800000.0
2005-04-08 13:18:00,1.57237,1.57294,1.57203,1.57266,356600000.0
2005-04-08 13:19:00,1.5724,1.57261,1.57168,1.57249,335200000.0
2005-04-08 13:20:00,1.57219,1.5728,1.5719,1.57272,219400001.0
2005-04-08 13:21:00,1.5727,1.57295,1.57211,1.57256,174500000.0
2005-04-08 13:22:00,1.57249,1.57298,1.57218,1.57274,227300001.0
2005-04-08 13:23:00,1.57256,1.57271,1.57199,1.57264,294600000.0
2005-04-08 13:24:00,1.57236,1.57325,1.57163,1.57279,317200000.0
2005-04-08 13:25:00,1.57268,1.5733,1.57242,1.5729,160800001.0
2005-04-08 13:26:00,1.57312,1.57353,1.57258,1.57297,198400000.0
2005-04-08 13:27:00,1.57312,1.57346,1.57255,1.57322,323700000.0
2005-04-08 13:28:00,1.57288,1.57367,1.57256,1.57338,471900000.0
2005-04-08 13:29:00,1.57305,1.57347,1.57254,1.57302,557300001.0
2005-04-08 13:30:00,1.57316,1.57416,1.57223,1.57398,558200002.0
2005-04-08 13:31:00,1.57396,1.57449,1.57337,1.57361,514100001.0
2005-04-08 13:32:00,1.57332,1.57407,1.57295,1.57371,212600000.0
2005-04-08 13:33:00,1.57373,1.57485,1.57342,1.5743,464000002.0
2005-04-08 13:34:00,1.57408,1.57464,1.57323,1.57397,265400000.0
2005-04-08 13:35:00,1.57425,1.5749,1.57413,1.57464,356300000.0
2005-04-08 13:36:00,1.57473,1.57496,1.57402,1.57451,474800000.0
2005-04-08 13:37:00,1.57455,1.57497,1.57414,1.57461,496300003.0
2005-04-08 13:38:00,1.57424,1.5748,1.57391,1.57419,452900002.0
2005-04-08 13:39:00,1.57414,1.57451,1.57366,1.57398,236100000.0
2005-04-08 13:40:00,1.57389,1.57462,1.57382,1.57425,424000000.0
2005-04-08 13:41:00,1.5743,1.57458,1.57387,1.57432,221500000.0
2005-04-08 13:42:00,1.57401,1.57456,1.57379,1.5743,158500000.0
2005-04-08 13:43:00,1.57426,1.57489,1.57382,1.57451,92800000.0
2005-04-08 13:44:00,1.57428,1.57496,1.57392,1.57449,267600000.0
2005-04-08 13:45:00,1.57443,1.57517,1.57423,1.57445,485300001.0
2005-04-08 13:46:00,1.57457,1.57528,1.57433,1.57463,463200001.0
2005-04-08 13:47:00,1.57482,1.57512,1.57443,1.57486,486900001.0
2005-04-08 13:48:00,1.57482,1.5751,1.57434,1.57484,226400000.0
2005-04-08 13:49:00,1.57502,1.57551,1.57432,1.57476,225800000.0
2005-04-08 13:50:00,1.57458,1.57503,1.57397,1.57489,371200002.0
2005-04-08 13:51:00,1.57516,1.57531,1.57429,1.57517,240700001.0
2005-04-08 13:52:00,1.57474,1.575,1.57409,1.5746,406400000.0
2005-04-08 13:53:00,1.57433,1.57517,1.57413,1.57446,490900001.0
2005-04-08 13:54:00,1.57444,1.57457,1.5739,1.57423,357500000.0
2005-04-08 13:55:00,1.57394,1.57446,1.57367,1.5743,339100000.0
2005-04-08 13:56:00,1.57419,1.57485,1.57379,1.5745,398700001.0
2005-04-08 13:57:00,1.57436,1.57526,1.57412,1.57458,340800000.0
2005-04-08 13:58:00,1.57451,1.57484,1.57377,1.57416,221000000.0
2005-04-08 13:59:00,1.57398,1.5745,1.57353,1.57385,380800000.0
2005-04-08 14:00:00,1.57362,1.57438,1.57333,1.57408,269000000.0
2005-04-08 14:01:00,1.5743,1.57478,1.57367,1.57427,379300000.0
2005-04-08 14:02:00,1.57448,1.57507,1.57387,1.57492,319700002.0
2005-04-08 14:03:00,1.57487,1.57512,1.57402,1.57456,389400001.0
2005-04-08 14:04:00,1.57469,1.57539,1.57403,1.57474,408200000.0
2005-04-08 14:05:00,1.57482,1.5752,1.57406,1.57445,353100000.0
2005-04-08 14:06:00,1.5746,1.57496,1.57395,1.57448,362100000.0
2005-04-08 14:07:00,1.57451,1.57489,1.57405,1.57447,338600000.0
2005-04-08 14:08:00,1.57447,1.57471,1.57379,1.57423,418200002.0
2005-04-08 14:09:00,1.57451,1.5748,1.57389,1.57429,161400000.0
2005-04-08 14:10:00,1.5742,1.57459,1.57373,1.57406,280400001.0
2005-04-08 14:11:00,1.57402,1.57458,1.57385,1.57445,102500000.0
2005-04-08 14:12:00,1.57454,1.57499,1.57408,1.57445,213200000.0
2005-04-08 14:13:00,1.57458,1.57486,1.57385,1.57448,179800001.0
2005-04-08 14:14:00,1.57422,1.57485,1.5737,1.57437,234600000.0
2005-04-08 14:15:00,1.5745,1.57452,1.57332,1.5738,394600001.0
2005-04-08 14:16:00,1.57382,1.57422,1.5734,1.5739,192500000.0
2005-04-08 14:17:00,1.57375,1.574,1.57303,1.57371,643600001.0
2005-04-08 14:18:00,1.57386,1.57409,1.57317,1.5737,379800000.0
2005-04-08 14:19:00,1.57392,1.57415,1.57332,1.57354,404500001.0
2005-04-08 14:20:00,1.57372,1.57418,1.57293,1.57365,260900000.0
2005-04-08 14:21:00,1.57362,1.57399,1.57297,1.57367,394100002.0
2005-04-08 14:22:00,1.57332,1.57383,1.57277,1.57321,634400002.0
2005-04-08 14:23:00,1.57345,1.57381,1.57283,1.57315,174900000.0
2005-04-08 14:24:00,1.57281,1.57353,1.57214,1.5722,544900001.0
2005-04-08 14:25:00,1.5724,1.57314,1.57208,1.57276,541200003.0
2005-04-08 14:26:00,1.57265,1.57309,1.57224,1.57267,633800002.0
2005-04-08 14:27:00,1.57299,1.57329,1.57211,1.57284,500700003.0
2005-04-08 14:28:00,1.57312,1.57333,1.57217,1.57299,50000000.0
2005-04-08 14:29:00,1.57313,1.57332,1.57265,1.57326,45900000.0
2005-04-08 14:30:00,1.57313,1.57355,1.5729,1.57342,54400000.0
2005-04-08 14:31:00,1.57286,1.57356,1.57273,1.57319,54500000.0
2005-04-08 14:32:00,1.57297,1.57331,1.57293,1.57329,20800000.0
2005-04-08 14:33:00,1.5733,1.57353,1.57319,1.57353,44800000.0
2005-04-08 14:34:00,1.57417,1.57446,1.57295,1.57338,26000000.0
2005-04-08 14:35:00,1.57338,1.57402,1.57306,1.57365,38900000.0
2005-04-08 14:36:00,1.57337,1.57346,1.57278,1.57278,44200000.0
2005-04-08 14:37:00,1.57352,1.57366,1.57325,1.57341,31600000.0
2005-04-08 14:38:00,1.57329,1.57352,1.57288,1.57352,37600000.0
2005-04-08 14:39:00,1.5732,1.57354,1.57261,1.57319,30000000.0
2005-04-08 14:40:00,1.57319,1.57331,1.57215,1.57235,78800000.0
2005-04-08 14:41:00,1.57248,1.57308,1.57217,1.57298,40200000.0
2005-04-08 14:42:00,1.57268,1.57338,1.57249,1.57249,34200000.0
2005-04-08 14:43:00,1.57346,1.5737,1.57269,1.57269,51800000.0
2005-04-08 14:44:00,1.5724,1.57289,1.57228,1.57272,62600000.0
2005-04-08 14:45:00,1.5727,1.57318,1.57228,1.57241,49600000.0
2005-04-08 14:46:00,1.57261,1.57301,1.57224,1.57273,33000000.0
2005-04-08 14:47:00,1.57297,1.57322,1.57241,1.5727,32800000.0
2005-04-08 14:48:00,1.57286,1.57315,1.5726,1.57312,38600000.0
2005-04-08 14:49:00,1.57272,1.57319,1.57245,1.57245,50000000.0
2005-04-08 14:50:00,1.57243,1.5734,1.57243,1.57323,54200000.0
2005-04-08 14:51:00,1.57356,1.57375,1.57327,1.57355,32800000.0
2005-04-08 14:52:00,1.57373,1.57407,1.5733,1.57389,60500001.0
2005-04-08 14:53:00,1.57397,1.57411,1.57363,1.57363,30800000.0
2005-04-08 14:54:00,1.57387,1.57417,1.57329,1.57336,33800000.0
2005-04-08 14:55:00,1.57353,1.5738,1.57315,1.57355,25400000.0
2005-04-08 14:56:00,1.5738,1.57382,1.57318,1.57359,43800000.0
2005-04-08 14:57:00,1.57347,1.57369,1.57319,1.57341,37700000.0
2005-04-08 14:58:00,1.57361,1.57426,1.57324,1.57388,44600000.0
2005-04-08 14:59:00,1.57387,1.57442,1.57386,1.57441,36200000.0
2005-04-08 15:00:00,1.5744,1.57524,1.57425,1.57473,41000000.0
2005-04-08 15:01:00,1.57498,1.5755,1.57474,1.57508,53300000.0
2005-04-08 15:02:00,1.57527,1.57541,1.57502,1.57524,37200000.0
2005-04-08 15:03:00,1.57553,1.57577,1.5749,1.5753,33000000.0
2005-04-08 15:04:00,1.57514,1.5762,1.57514,1.57597,32800000.0
2005-04-08 15:05:00,1.57578,1.57609,1.57553,1.57584,41000000.0
2005-04-08 15:06:00,1.57597,1.57603,1.57539,1.57545,27200000.0
2005-04-08 15:07:00,1.57554,1.57584,1.57496,1.57525,37600000.0
2005-04-08 15:08:00,1.57521,1.57542,1.57466,1.57511,59200001.0
2005-04-08 15:09:00,1.57492,1.57536,1.57481,1.57481,42000001.0
2005-04-08 15:10:00,1.57478,1.57526,1.57459,1.57479,33200000.0
2005-04-08 15:11:00,1.57507,1.57542,1.57488,1.57504,26800000.0
2005-04-08 15:12:00,1.57473,1.57596,1.57473,1.5757,47100000.0
2005-04-08 15:13:00,1.57611,1.57634,1.5752,1.57548,35000000.0
2005-04-08 15:14:00,1.57527,1.57571,1.57524,1.57546,39600000.0
2005-04-08 15:15:00,1.57585,1.57598,1.57515,1.57568,49400000.0
2005-04-08 15:16:00,1.57565,1.57593,1.57527,1.57564,38000000.0
2005-04-08 15:17:00,1.57598,1.57601,1.57525,1.57593,54600000.0
2005-04-08 15:18:00,1.57602,1.57643,1.57523,1.57627,51100000.0
2005-04-08 15:19:00,1.57655,1.57846,1.57636,1.57818,19400000.0
2005-04-08 15:20:00,1.5779,1.57876,1.57777,1.57854,20800000.0
2005-04-08 15:21:00,1.57817,1.57842,1.57777,1.5779,30400000.0
2005-04-08 15:22:00,1.57717,1.57795,1.57701,1.57749,27800000.0
2005-04-08 15:23:00,1.57732,1.57732,1.57637,1.57659,33000000.0
2005-04-08 15:24:00,1.57658,1.57715,1.57633,1.57707,24800000.0
2005-04-08 15:25:00,1.5772,1.57724,1.57656,1.57659,25000000.0
2005-04-08 15:26:00,1.57668,1.57704,1.5764,1.57694,31100000.0
2005-04-08 15:27:00,1.57659,1.57721,1.57656,1.57673,34800000.0
2005-04-08 15:28:00,1.57618,1.57717,1.57615,1.57693,26600000.0
2005-04-08 15:29:00,1.57699,1.57719,1.5763,1.57656,38400000.0
2005-04-08 15:30:00,1.57714,1.57717,1.57657,1.57717,32800000.0
2005-04-08 15:31:00,1.57748,1.57767,1.57685,1.57726,30400000.0
2005-04-08 15:32:00,1.57725,1.57783,1.57715,1.57745,35800000.0
2005-04-08 15:33:00,1.57739,1.57755,1.57653,1.57755,50200000.0
2005-04-08 15:34:00,1.57741,1.57772,1.57689,1.57735,45800000.0
2005-04-08 15:35:00,1.57745,1.57774,1.57673,1.57709,40300000.0
2005-04-08 15:36:00,1.57761,1.57771,1.57678,1.57706,60800001.0
2005-04-08 15:37:00,1.57719,1.57739,1.57654,1.57693,60200000.0
2005-04-08 15:38:00,1.57711,1.57718,1.5762,1.57668,32800000.0
2005-04-08 15:39:00,1.57693,1.57704,1.5766,1.5767,40400000.0
2005-04-08 15:40:00,1.57714,1.57728,1.57648,1.5765,56700002.0
2005-04-08 15:41:00,1.57671,1.57756,1.57662,1.57724,18800000.0
2005-04-08 15:42:00,1.57732,1.5777,1.57697,1.57732,21800000.0
2005-04-08 15:43:00,1.5777,1.57805,1.57719,1.57805,70400001.0
2005-04-08 15:44:00,1.57764,1.57792,1.5773,1.57765,29300000.0
2005-04-08 15:45:00,1.57724,1.57768,1.57704,1.57715,40200000.0
2005-04-08 15:46:00,1.5769,1.57747,1.57675,1.57712,32800000.0
2005-04-08 15:47:00,1.5767,1.57717,1.5766,1.57677,48600000.0
2005-04-08 15:48:00,1.57644,1.57698,1.5762,1.57668,25400000.0
2005-04-08 15:49:00,1.57652,1.5767,1.57619,1.57668,48600000.0
2005-04-08 15:50:00,1.57622,1.57697,1.57622,1.57689,32700000.0
2005-04-08 15:51:00,1.57694,1.57717,1.57668,1.57694,35600000.0
2005-04-08 15:52:00,1.57705,1.57728,1.57666,1.57703,48900000.0
2005-04-08 15:53:00,1.57658,1.57722,1.57647,1.57665,45000000.0
2005-04-08 15:54:00,1.57675,1.57681,1.57635,1.57651,33200000.0
2005-04-08 15:55:00,1.57646,1.57685,1.57612,1.57652,53000001.0
2005-04-08 15:56:00,1.57639,1.57751,1.57623,1.57722,40000000.0
2005-04-08 15:57:00,1.57738,1.57761,1.57695,1.57724,26400000.0
2005-04-08 15:58:00,1.57733,1.57781,1.57702,1.57772,22200000.0
2005-04-08 15:59:00,1.57775,1.57785,1.5772,1.5773,34200000.0
2005-04-08 16:00:00,1.5775,1.57752,1.57706,1.57714,46600000.0
2005-04-08 16:01:00,1.57691,1.57762,1.57669,1.57719,33600000.0
2005-04-08 16:02:00,1.57724,1.57732,1.57645,1.57675,23600000.0
2005-04-08 16:03:00,1.57711,1.57736,1.57624,1.57642,38600000.0
2005-04-08 16:04:00,1.57648,1.5765,1.57564,1.57594,44200000.0
2005-04-08 16:05:00,1.57635,1.57671,1.57621,1.57656,22200000.0
2005-04-08 16:06:00,1.57633,1.57711,1.57627,1.57674,31600000.0
2005-04-08 16:07:00,1.57696,1.57729,1.57664,1.57708,47600000.0
2005-04-08 16:08:00,1.57798,1.57798,1.57607,1.5762,52600000.0
2005-04-08 16:09:00,1.57603,1.57644,1.57558,1.5761,27000000.0
2005-04-08 16:10:00,1.57653,1.57664,1.57575,1.57602,35200000.0
2005-04-08 16:11:00,1.57554,1.5765,1.57552,1.57623,31200000.0
2005-04-08 16:12:00,1.57617,1.5765,1.57571,1.57619,47200000.0
2005-04-08 16:13:00,1.57651,1.57696,1.57608,1.57641,68400002.0
2005-04-08 16:14:00,1.57671,1.57703,1.57614,1.57675,30000000.0
2005-04-08 16:15:00,1.57618,1.57696,1.57618,1.57692,44400001.0
2005-04-08 16:16:00,1.5766,1.57704,1.57653,1.57682,18800000.0
2005-04-08 16:17:00,1.57664,1.57676,1.57601,1.57608,29600000.0
2005-04-08 16:18:00,1.5765,1.57682,1.57628,1.57651,36300000.0
2005-04-08 16:19:00,1.57695,1.57695,1.57614,1.57645,24400000.0
2005-04-08 16:20:00,1.57626,1.57673,1.5761,1.57623,61400000.0
2005-04-08 16:21:00,1.57626,1.57643,1.57581,1.57613,50500000.0
2005-04-08 16:22:00,1.57618,1.57651,1.57602,1.57635,32600000.0
2005-04-08 16:23:00,1.57695,1.57695,1.57593,1.57613,30400000.0
2005-04-08 16:24:00,1.57635,1.57648,1.57554,1.57557,27000000.0
2005-04-08 16:25:00,1.57577,1.5765,1.57519,1.5762,33800000.0
2005-04-08 16:26:00,1.57645,1.57665,1.57595,1.57608,67100000.0
2005-04-08 16:27:00,1.57579,1.57667,1.57579,1.57594,29000000.0
2005-04-08 16:28:00,1.57567,1.57614,1.57525,1.57553,57800001.0
2005-04-08 16:29:00,1.57543,1.57587,1.57538,1.57587,31300000.0
2005-04-08 16:30:00,1.57607,1.57616,1.57548,1.57575,40000000.0
2005-04-08 16:31:00,1.57579,1.57582,1.57525,1.57579,46500000.0
2005-04-08 16:32:00,1.57605,1.57618,1.57504,1.57582,36800000.0
2005-04-08 16:33:00,1.5759,1.576,1.57554,1.57589,35300000.0
2005-04-08 16:34:00,1.57579,1.57595,1.57519,1.5757,57600000.0
2005-04-08 16:35:00,1.57608,1.5763,1.57554,1.57608,40000000.0
2005-04-08 16:36:00,1.57599,1.57664,1.57592,1.57658,40000000.0
2005-04-08 16:37:00,1.57622,1.57664,1.57599,1.57625,60700000.0
2005-04-08 16:38:00,1.57652,1.5771,1.57615,1.5769,53700000.0
2005-04-08 16:39:00,1.57703,1.5775,1.57678,1.57736,25800000.0
2005-04-08 16:40:00,1.5769,1.57736,1.57671,1.57723,27600000.0
2005-04-08 16:41:00,1.57661,1.57721,1.57617,1.57617,38000001.0
2005-04-08 16:42:00,1.57628,1.5771,1.57628,1.57659,40400000.0
2005-04-08 16:43:00,1.5765,1.57703,1.57636,1.57657,46400000.0
2005-04-08 16:44:00,1.57644,1.57662,1.57566,1.57587,47400000.0
2005-04-08 16:45:00,1.57601,1.57636,1.5755,1.57601,40900000.0
2005-04-08 16:46:00,1.57595,1.57656,1.57544,1.57625,73600002.0
2005-04-08 16:47:00,1.57654,1.57685,1.57585,1.57631,42200000.0
2005-04-08 16:48:00,1.57657,1.57657,1.57595,1.57637,44500000.0
2005-04-08 16:49:00,1.57628,1.57684,1.57603,1.57684,56100001.0
2005-04-08 16:50:00,1.57654,1.57703,1.57632,1.57672,37900000.0
2005-04-08 16:51:00,1.57669,1.5774,1.57646,1.57734,30800000.0
2005-04-08 16:52:00,1.57707,1.57742,1.57655,1.57685,47800000.0
2005-04-08 16:53:00,1.57689,1.57689,1.57606,1.57679,41200000.0
2005-04-08 16:54:00,1.57722,1.57763,1.57661,1.57717,46800000.0
2005-04-08 16:55:00,1.57711,1.57747,1.57684,1.57733,19600000.0
2005-04-08 16:56:00,1.57702,1.57833,1.57689,1.57812,43800000.0
2005-04-08 16:57:00,1.57799,1.579,1.57799,1.57887,28600000.0
2005-04-08 16:58:00,1.5788,1.57901,1.57798,1.57812,32800000.0
2005-04-08 16:59:00,1.5781,1.57833,1.57759,1.57818,31900000.0
2005-04-08 17:00:00,1.57756,1.57856,1.57756,1.57832,41100000.0
2005-04-08 17:01:00,1.57802,1.57837,1.57741,1.57777,65700000.0
2005-04-08 17:02:00,1.57744,1.57834,1.57744,1.57831,44400001.0
2005-04-08 17:03:00,1.57796,1.57816,1.57767,1.5781,41000000.0
2005-04-08 17:04:00,1.57798,1.57807,1.57709,1.57738,47600000.0
2005-04-08 17:05:00,1.57763,1.57789,1.57714,1.57783,42600000.0
2005-04-08 17:06:00,1.57739,1.57835,1.57739,1.57776,42600000.0
2005-04-08 17:07:00,1.57769,1.57795,1.57696,1.5775,43600001.0
2005-04-08 17:08:00,1.57739,1.5778,1.57695,1.57735,29000000.0
2005-04-08 17:09:00,1.57756,1.578,1.57729,1.57752,62300001.0
2005-04-08 17:10:00,1.57787,1.57807,1.57688,1.57721,38200000.0
2005-04-08 17:11:00,1.57768,1.57768,1.57685,1.57698,23000000.0
2005-04-08 17:12:00,1.57749,1.57806,1.57735,1.57806,39800000.0
2005-04-08 17:13:00,1.57813,1.57829,1.57761,1.57814,30000000.0
2005-04-08 17:14:00,1.5778,1.57877,1.5778,1.57832,49300000.0
2005-04-08 17:15:00,1.57884,1.57955,1.57862,1.57916,30400000.0
2005-04-08 17:16:00,1.57925,1.57943,1.57875,1.57892,44600000.0
2005-04-08 17:17:00,1.57866,1.57961,1.57861,1.57928,57800000.0
2005-04-08 17:18:00,1.57978,1.58036,1.57876,1.58036,44500000.0
2005-04-08 17:19:00,1.58061,1.58088,1.57959,1.57995,33700000.0
2005-04-08 17:20:00,1.57968,1.58026,1.5795,1.57977,32800000.0
2005-04-08 17:21:00,1.57972,1.58002,1.57929,1.57975,45300000.0
2005-04-08 17:22:00,1.57936,1.5802,1.57935,1.57997,35000000.0
2005-04-08 17:23:00,1.57954,1.58081,1.57954,1.58081,49500000.0
2005-04-08 17:24:00,1.58043,1.58146,1.58026,1.58123,30600000.0
2005-04-08 17:25:00,1.58081,1.58152,1.58069,1.5808,42000000.0
2005-04-08 17:26:00,1.58025,1.5808,1.57982,1.58022,70400001.0
2005-04-08 17:27:00,1.57992,1.5804,1.5797,1.58011,28900000.0
2005-04-08 17:28:00,1.57993,1.58035,1.57967,1.58008,37000000.0
2005-04-08 17:29:00,1.58,1.58052,1.57971,1.58027,37600000.0
2005-04-08 17:30:00,1.57994,1.58053,1.57957,1.5797,42600000.0
2005-04-08 17:31:00,1.57913,1.57995,1.57871,1.57915,38700000.0
2005-04-08 17:32:00,1.5784,1.57909,1.57834,1.57884,40500000.0
2005-04-08 17:33:00,1.57871,1.57888,1.57769,1.57809,45200000.0
2005-04-08 17:34:00,1.5784,1.57873,1.57766,1.57834,37400000.0
2005-04-08 17:35:00,1.5787,1.57872,1.57793,1.57816,30800000.0
2005-04-08 17:36:00,1.57847,1.5786,1.57803,1.57826,56400001.0
2005-04-08 17:37:00,1.57806,1.57858,1.57776,1.57858,30800000.0
2005-04-08 17:38:00,1.57824,1.57888,1.57778,1.57837,26400000.0
2005-04-08 17:39:00,1.57877,1.5789,1.57794,1.57832,22000000.0
2005-04-08 17:40:00,1.57865,1.57887,1.5777,1.57817,46600000.0
2005-04-08 17:41:00,1.57852,1.57871,1.57746,1.5779,53800000.0
2005-04-08 17:42:00,1.57813,1.57834,1.57711,1.57731,35500000.0
2005-04-08 17:43:00,1.57795,1.57851,1.5772,1.57811,51300000.0
2005-04-08 17:44:00,1.5777,1.57845,1.57724,1.57724,58800000.0
2005-04-08 17:45:00,1.57704,1.57805,1.57685,1.57782,36300000.0
2005-04-08 17:46:00,1.57818,1.57841,1.57755,1.57832,54200000.0
2005-04-08 17:47:00,1.57799,1.57906,1.57799,1.57843,38200000.0
2005-04-08 17:48:00,1.57829,1.57876,1.57795,1.57825,44400000.0
2005-04-08 17:49:00,1.5783,1.57847,1.57732,1.57808,25400000.0
2005-04-08 17:50:00,1.57819,1.57826,1.57756,1.57783,42600000.0
2005-04-08 17:51:00,1.57819,1.57843,1.57748,1.57755,20400000.0
2005-04-08 17:52:00,1.57797,1.57809,1.57723,1.57747,37500000.0
2005-04-08 17:53:00,1.57762,1.57851,1.5776,1.57835,46600000.0
2005-04-08 17:54:00,1.57828,1.57927,1.57784,1.57927,41800000.0
2005-04-08 17:55:00,1.57972,1.57972,1.57828,1.57903,43400000.0
2005-04-08 17:56:00,1.57865,1.57953,1.5784,1.57953,28100000.0
2005-04-08 17:57:00,1.57974,1.58007,1.57906,1.57977,41900000.0
2005-04-08 17:58:00,1.57961,1.58053,1.57935,1.58053,39600000.0
2005-04-08 17:59:00,1.58088,1.58148,1.58006,1.58148,36600000.0
2005-04-08 18:00:00,1.58208,1.58208,1.58095,1.5815,40800000.0
2005-04-08 18:01:00,1.58179,1.58179,1.58094,1.58113,43000000.0
2005-04-08 18:02:00,1.58131,1.58204,1.58116,1.58169,50400000.0
2005-04-08 18:03:00,1.58137,1.58206,1.58092,1.58157,35600000.0
2005-04-08 18:04:00,1.582,1.582,1.58099,1.58134,41000000.0
2005-04-08 18:05:00,1.58202,1.58209,1.58108,1.58108,25400000.0
2005-04-08 18:06:00,1.58129,1.58169,1.5807,1.58101,68800000.0
2005-04-08 18:07:00,1.58178,1.58189,1.58107,1.58141,49100000.0
2005-04-08 18:08:00,1.58145,1.58182,1.58109,1.58142,51600001.0
2005-04-08 18:09:00,1.58136,1.58195,1.58121,1.58178,33400000.0
2005-04-08 18:10:00,1.58217,1.5824,1.58178,1.58218,38700000.0
2005-04-08 18:11:00,1.58281,1.58286,1.58215,1.58271,33000000.0
2005-04-08 18:12:00,1.58243,1.5837,1.58225,1.58322,42600001.0
2005-04-08 18:13:00,1.58345,1.58394,1.58269,1.58357,41400000.0
2005-04-08 18:14:00,1.58276,1.58397,1.58276,1.58331,28400000.0
2005-04-08 18:15:00,1.58314,1.58321,1.58227,1.58263,44600000.0
2005-04-08 18:16:00,1.58298,1.5831,1.58247,1.58269,54600000.0
2005-04-08 18:17:00,1.58295,1.58296,1.58215,1.58215,51600000.0
2005-04-08 18:18:00,1.58244,1.58284,1.58224,1.58246,26800000.0
2005-04-08 18:19:00,1.582,1.58266,1.58176,1.58256,37000001.0
2005-04-08 18:20:00,1.58203,1.58297,1.58203,1.58248,36800000.0
2005-04-08 18:21:00,1.58225,1.5828,1.58202,1.5826,52000000.0
2005-04-08 18:22:00,1.5823,1.58255,1.58202,1.58219,37200000.0
2005-04-08 18:23:00,1.58244,1.58265,1.58225,1.58235,31500000.0
2005-04-08 18:24:00,1.5822,1.58256,1.58204,1.58226,32800000.0
2005-04-08 18:25:00,1.58211,1.58283,1.58183,1.58279,35200000.0
2005-04-08 18:26:00,1.58285,1.58295,1.58183,1.58195,47300000.0
2005-04-08 18:27:00,1.58209,1.58234,1.58184,1.58233,34800000.0
2005-04-08 18:28:00,1.58195,1.58245,1.58192,1.58202,87100000.0
2005-04-08 18:29:00,1.58213,1.58223,1.58159,1.58207,22200000.0
2005-04-08 18:30:00,1.58186,1.58208,1.58147,1.58162,47400000.0
2005-04-08 18:31:00,1.58159,1.58169,1.58083,1.58101,30700000.0
2005-04-08 18:32:00,1.58079,1.58144,1.58046,1.58144,20000000.0
2005-04-08 18:33:00,1.58136,1.58136,1.5806,1.58088,35800000.0
2005-04-08 18:34:00,1.58088,1.58109,1.58047,1.58109,27800000.0
2005-04-08 18:35:00,1.58178,1.58178,1.58109,1.58128,49000000.0
2005-04-08 18:36:00,1.58151,1.58167,1.58072,1.581,42400000.0
2005-04-08 18:37:00,1.58104,1.58133,1.58069,1.58106,34400000.0
2005-04-08 18:38:00,1.58111,1.58116,1.58043,1.58095,31500000.0
2005-04-08 18:39:00,1.58067,1.58121,1.58067,1.58096,24600000.0
2005-04-08 18:40:00,1.58057,1.58147,1.58057,1.58134,32800000.0
2005-04-08 18:41:00,1.58108,1.58153,1.58108,1.58152,23200000.0
2005-04-08 18:42:00,1.5809,1.58119,1.58059,1.58118,28800000.0
2005-04-08 18:43:00,1.58112,1.5813,1.58076,1.58108,51800000.0
2005-04-08 18:44:00,1.58142,1.5819,1.58112,1.58137,49800000.0
2005-04-08 18:45:00,1.58152,1.58168,1.58108,1.58108,23700000.0
2005-04-08 18:46:00,1.58139,1.58139,1.58013,1.58013,28200000.0
2005-04-08 18:47:00,1.58099,1.58144,1.5808,1.58129,25600000.0
2005-04-08 18:48:00,1.58108,1.58182,1.58101,1.58148,37800000.0
2005-04-08 18:49:00,1.58124,1.58124,1.58094,1.58099,29200000.0
2005-04-08 18:50:00,1.5808,1.58157,1.58074,1.58143,32200000.0
2005-04-08 18:51:00,1.58115,1.58142,1.58077,1.58111,42400000.0
2005-04-08 18:52:00,1.58113,1.5816,1.58069,1.5811,38400000.0
2005-04-08 18:53:00,1.58147,1.58172,1.58125,1.58151,39600001.0
2005-04-08 18:54:00,1.58141,1.58167,1.58114,1.58167,46700001.0
2005-04-08 18:55:00,1.58135,1.58135,1.58088,1.58118,19800000.0
2005-04-08 18:56:00,1.58106,1.58143,1.58081,1.58081,44800000.0
2005-04-08 18:57:00,1.58142,1.5816,1.58074,1.58076,33000000.0
2005-04-08 18:58:00,1.58114,1.58158,1.58093,1.58154,45000000.0
2005-04-08 18:59:00,1.58208,1.5824,1.58161,1.58221,28100000.0
2005-04-08 19:00:00,1.58242,1.58242,1.58186,1.58186,44800000.0
2005-04-08 19:01:00,1.58191,1.58243,1.58179,1.58222,28800000.0
2005-04-08 19:02:00,1.58213,1.58237,1.58183,1.58208,31800000.0
2005-04-08 19:03:00,1.5821,1.5822,1.58167,1.58196,52700000.0
2005-04-08 19:04:00,1.582,1.58219,1.58135,1.58187,56800000.0
2005-04-08 19:05:00,1.58188,1.58196,1.58099,1.58116,28200000.0
2005-04-08 19:06:00,1.58133,1.58163,1.58122,1.58163,20800000.0
2005-04-08 19:07:00,1.58134,1.58172,1.58115,1.58161,45400000.0
2005-04-08 19:08:00,1.58148,1.58186,1.58116,1.58174,46000000.0
2005-04-08 19:09:00,1.58173,1.58203,1.58158,1.58191,27600000.0
2005-04-08 19:10:00,1.58211,1.58217,1.58117,1.58138,46400000.0
2005-04-08 19:11:00,1.58196,1.5824,1.58184,1.58217,37600000.0
2005-04-08 19:12:00,1.58198,1.58265,1.58198,1.5824,40000000.0
2005-04-08 19:13:00,1.58212,1.58277,1.58204,1.58256,42100000.0
2005-04-08 19:14:00,1.58239,1.58249,1.58211,1.58249,49600001.0
2005-04-08 19:15:00,1.58218,1.58257,1.58189,1.58245,36200000.0
2005-04-08 19:16:00,1.58195,1.58248,1.58195,1.58228,49300000.0
2005-04-08 19:17:00,1.58241,1.58261,1.58154,1.58224,49100000.0
2005-04-08 19:18:00,1.58213,1.58232,1.58194,1.5821,35200000.0
2005-04-08 19:19:00,1.58229,1.58229,1.58116,1.58187,65300001.0
2005-04-08 19:20:00,1.58168,1.58213,1.58157,1.58186,40200000.0
2005-04-08 19:21:00,1.58181,1.58215,1.58111,1.58148,30800000.0
2005-04-08 19:22:00,1.58221,1.58221,1.58104,1.5812,28400000.0
2005-04-08 19:23:00,1.58166,1.58222,1.58113,1.58151,43000000.0
2005-04-08 19:24:00,1.58186,1.58208,1.58132,1.58174,68000001.0
2005-04-08 19:25:00,1.58209,1.58209,1.58128,1.58176,43300001.0
2005-04-08 19:26:00,1.58109,1.58204,1.58103,1.58177,48200001.0
2005-04-08 19:27:00,1.58186,1.5822,1.58164,1.58198,30400000.0
2005-04-08 19:28:00,1.58194,1.58213,1.581,1.58128,41000000.0
2005-04-08 19:29:00,1.58116,1.58182,1.58112,1.58175,36500000.0
2005-04-08 19:30:00,1.58185,1.58185,1.58109,1.5815,50600000.0
2005-04-08 19:31:00,1.58164,1.58179,1.58133,1.58139,51700000.0
2005-04-08 19:32:00,1.58165,1.58193,1.5812,1.58175,64200001.0
2005-04-08 19:33:00,1.58183,1.58208,1.58143,1.58171,51700000.0
2005-04-08 19:34:00,1.58158,1.58197,1.58156,1.58175,22200000.0
2005-04-08 19:35:00,1.58185,1.58214,1.58137,1.58204,39200000.0
2005-04-08 19:36:00,1.5816,1.58201,1.58141,1.58193,33900000.0
2005-04-08 19:37:00,1.58181,1.58218,1.58151,1.58191,46700000.0
2005-04-08 19:38:00,1.5819,1.58252,1.58188,1.58202,36400000.0
2005-04-08 19:39:00,1.58229,1.58242,1.5819,1.58198,40200000.0
2005-04-08 19:40:00,1.58225,1.58264,1.58205,1.58221,38200000.0
2005-04-08 19:41:00,1.58188,1.58257,1.58175,1.58249,28800000.0
2005-04-08 19:42:00,1.58229,1.5826,1.58188,1.5826,61500000.0
2005-04-08 19:43:00,1.58196,1.58213,1.58176,1.58211,38200000.0
2005-04-08 19:44:00,1.58206,1.58224,1.58162,1.58222,37500000.0
2005-04-08 19:45:00,1.58196,1.5825,1.58192,1.5825,58200000.0
2005-04-08 19:46:00,1.58258,1.58266,1.58164,1.58175,54400001.0
2005-04-08 19:47:00,1.58216,1.58299,1.58211,1.58269,46000000.0
2005-04-08 19:48:00,1.58255,1.58263,1.5821,1.58245,39200000.0
2005-04-08 19:49:00,1.58255,1.58274,1.58214,1.58233,43600001.0
2005-04-08 19:50:00,1.58246,1.5826,1.5821,1.58254,48800000.0
2005-04-08 19:51:00,1.58285,1.58303,1.58262,1.58276,48500000.0
2005-04-08 19:52:00,1.58258,1.58307,1.58248,1.58295,25800000.0
2005-04-08 19:53:00,1.58322,1.5842,1.58322,1.58394,54300000.0
2005-04-08 19:54:00,1.58432,1.58472,1.58399,1.58429,33100000.0
2005-04-08 19:55:00,1.58501,1.58529,1.58438,1.58465,26200000.0
2005-04-08 19:56:00,1.58523,1.58563,1.58482,1.58528,32400000.0
2005-04-08 19:57:00,1.58557,1.58565,1.58483,1.58507,33400001.0
2005-04-08 19:58:00,1.58479,1.58548,1.58465,1.58519,51200001.0
2005-04-08 19:59:00,1.58525,1.5856,1.58498,1.58534,36100000.0
2005-04-08 20:00:00,1.58518,1.58571,1.58476,1.58476,45200000.0
2005-04-08 20:01:00,1.58555,1.58588,1.58536,1.58539,70300001.0
2005-04-08 20:02:00,1.58565,1.58565,1.58492,1.58531,41800000.0
2005-04-08 20:03:00,1.58576,1.58585,1.58507,1.58529,40000000.0
2005-04-08 20:04:00,1.58508,1.58594,1.58508,1.58533,42600000.0
2005-04-08 20:05:00,1.58538,1.58595,1.58524,1.58553,29600000.0
2005-04-08 20:06:00,1.58581,1.58614,1.5857,1.58593,33900000.0
2005-04-08 20:07:00,1.58607,1.58622,1.58553,1.58583,23200000.0
2005-04-08 20:08:00,1.5862,1.58624,1.58549,1.58592,37400001.0
2005-04-08 20:09:00,1.58621,1.58623,1.5856,1.58576,31600000.0
2005-04-08 20:10:00,1.5853,1.58574,1.5853,1.58546,42300000.0
2005-04-08 20:11:00,1.58574,1.58626,1.58552,1.58607,27000000.0
2005-04-08 20:12:00,1.58576,1.58594,1.58544,1.58578,62300000.0
2005-04-08 20:13:00,1.58603,1.58611,1.58552,1.58591,37800001.0
2005-04-08 20:14:00,1.58545,1.58578,1.58449,1.5854,45300000.0
2005-04-08 20:15:00,1.58576,1.5858,1.58501,1.58531,48600000.0
2005-04-08 20:16:00,1.58531,1.58575,1.58519,1.58556,29600000.0
2005-04-08 20:17:00,1.58497,1.58573,1.58491,1.58536,49400000.0
2005-04-08 20:18:00,1.58478,1.5852,1.58451,1.58491,62600000.0
2005-04-08 20:19:00,1.5852,1.58524,1.58429,1.585,47800000.0
2005-04-08 20:20:00,1.58469,1.58494,1.58429,1.58448,34400000.0
2005-04-08 20:21:00,1.58421,1.5848,1.58417,1.58459,30400000.0
2005-04-08 20:22:00,1.58481,1.585,1.58379,1.58433,33700000.0
2005-04-08 20:23:00,1.58461,1.58497,1.58424,1.58454,46900000.0
2005-04-08 20:24:00,1.5849,1.5849,1.58421,1.58434,26000000.0
2005-04-08 20:25:00,1.58447,1.58472,1.58397,1.58428,37600000.0
2005-04-08 20:26:00,1.58469,1.58482,1.58381,1.58394,40200000.0
2005-04-08 20:27:00,1.58488,1.58502,1.58414,1.58422,45200001.0
2005-04-08 20:28:00,1.58457,1.58488,1.5844,1.58486,50500000.0
2005-04-08 20:29:00,1.58496,1.58496,1.58389,1.58432,24400000.0
2005-04-08 20:30:00,1.58464,1.58464,1.58405,1.58448,46300000.0
2005-04-08 20:31:00,1.58458,1.58468,1.58378,1.58434,45700000.0
2005-04-08 20:32:00,1.58388,1.58466,1.58388,1.58453,43400000.0
2005-04-08 20:33:00,1.58461,1.58498,1.58443,1.58498,37400000.0
2005-04-08 20:34:00,1.58478,1.58494,1.58388,1.58405,35100000.0
2005-04-08 20:35:00,1.58423,1.58455,1.58408,1.58448,27000000.0
2005-04-08 20:36:00,1.5844,1.58468,1.58418,1.58443,41600000.0
2005-04-08 20:37:00,1.58471,1.58497,1.58436,1.58497,37400000.0
2005-04-08 20:38:00,1.58475,1.58496,1.5844,1.58467,36400000.0
2005-04-08 20:39:00,1.58439,1.58477,1.58414,1.58433,33800000.0
2005-04-08 20:40:00,1.58447,1.58486,1.58442,1.58442,27400000.0
2005-04-08 20:41:00,1.5849,1.5851,1.58456,1.58504,34700000.0
2005-04-08 20:42:00,1.5841,1.58501,1.58394,1.58501,48800000.0
2005-04-08 20:43:00,1.58518,1.58522,1.58456,1.58456,34400000.0
2005-04-08 20:44:00,1.58488,1.58529,1.58461,1.58505,36400000.0
2005-04-08 20:45:00,1.58453,1.58525,1.58442,1.58507,60200000.0
2005-04-08 20:46:00,1.58478,1.58519,1.58464,1.58496,42000000.0
2005-04-08 20:47:00,1.58541,1.58544,1.58456,1.58508,34800000.0
2005-04-08 20:48:00,1.58474,1.5852,1.58474,1.58487,24400000.0
2005-04-08 20:49:00,1.58473,1.58518,1.58465,1.58503,43700000.0
2005-04-08 20:50:00,1.58445,1.58477,1.58425,1.58469,30400000.0
2005-04-08 20:51:00,1.58465,1.58522,1.58465,1.58496,37700000.0
2005-04-08 20:52:00,1.58447,1.58495,1.58429,1.58478,20800000.0
2005-04-08 20:53:00,1.58468,1.58499,1.58467,1.58468,34200000.0
2005-04-08 20:54:00,1.58483,1.58531,1.58464,1.58497,53600001.0
2005-04-08 20:55:00,1.58498,1.58541,1.58466,1.58533,28200000.0
2005-04-08 20:56:00,1.585,1.5856,1.58485,1.58556,20800000.0
2005-04-08 20:57:00,1.5852,1.58548,1.58491,1.58509,40400000.0
2005-04-08 20:58:00,1.58528,1.58583,1.58499,1.58581,46000000.0
2005-04-08 20:59:00,1.58616,1.58626,1.5854,1.5861,47200000.0
2005-04-08 21:00:00,1.58591,1.58602,1.58496,1.58548,20000000.0
2005-04-08 21:01:00,1.58569,1.58585,1.58469,1.58469,25600000.0
2005-04-08 21:02:00,1.58518,1.58596,1.58518,1.58574,47800000.0
2005-04-08 21:03:00,1.58602,1.58616,1.58545,1.58571,30800000.0
2005-04-08 21:04:00,1.58613,1.58636,1.58558,1.58605,28200000.0
2005-04-08 21:05:00,1.58594,1.58662,1.58579,1.58623,53800001.0
2005-04-08 21:06:00,1.58684,1.58686,1.58605,1.58673,35200000.0
2005-04-08 21:07:00,1.58648,1.58677,1.58591,1.58667,33000000.0
2005-04-08 21:08:00,1.58637,1.58663,1.58621,1.58636,27000000.0
2005-04-08 21:09:00,1.58605,1.58669,1.58605,1.58644,28000000.0
2005-04-08 21:10:00,1.58633,1.58647,1.58554,1.58599,44800000.0
2005-04-08 21:11:00,1.58594,1.5867,1.58581,1.58632,38200000.0
2005-04-08 21:12:00,1.58606,1.58684,1.58603,1.58662,32400000.0
2005-04-08 21:13:00,1.5861,1.58651,1.58599,1.58637,38200000.0
2005-04-08 21:14:00,1.58663,1.58667,1.58587,1.58612,77100002.0
2005-04-08 21:15:00,1.58633,1.58672,1.58622,1.58654,39300000.0
2005-04-08 21:16:00,1.58623,1.587,1.58622,1.587,42000000.0
2005-04-08 21:17:00,1.58686,1.58687,1.58618,1.58622,44500000.0
2005-04-08 21:18:00,1.58687,1.58687,1.58601,1.58659,31800000.0
2005-04-08 21:19:00,1.58675,1.58717,1.58673,1.58693,30400000.0
2005-04-08 21:20:00,1.58635,1.58692,1.58621,1.58682,63400001.0
2005-04-08 21:21:00,1.58704,1.58729,1.58647,1.58686,25500000.0
2005-04-08 21:22:00,1.58659,1.58722,1.58659,1.58666,42600000.0
2005-04-08 21:23:00,1.58652,1.58713,1.58643,1.58643,35800000.0
2005-04-08 21:24:00,1.58593,1.58715,1.58593,1.58686,34200000.0
2005-04-08 21:25:00,1.58624,1.58715,1.58624,1.58659,43600000.0
2005-04-08 21:26:00,1.58643,1.58675,1.58629,1.58629,31200000.0
2005-04-08 21:27:00,1.58558,1.58679,1.58558,1.58673,32000000.0
2005-04-08 21:28:00,1.58647,1.58665,1.58624,1.58651,30000000.0
2005-04-08 21:29:00,1.58689,1.58689,1.58642,1.5868,36500000.0
2005-04-08 21:30:00,1.58668,1.58668,1.58626,1.58631,32200000.0
2005-04-08 21:31:00,1.58584,1.5869,1.58566,1.58677,24400000.0
2005-04-08 21:32:00,1.58675,1.58713,1.58654,1.58705,25600000.0
2005-04-08 21:33:00,1.58695,1.58735,1.58687,1.58695,42700000.0
2005-04-08 21:34:00,1.58654,1.58685,1.58642,1.58661,35200000.0
2005-04-08 21:35:00,1.58679,1.58696,1.58655,1.58696,33200000.0
2005-04-08 21:36:00,1.58668,1.58718,1.58646,1.58682,29800000.0
2005-04-08 21:37:00,1.58695,1.58728,1.58695,1.58728,30400000.0
2005-04-08 21:38:00,1.58695,1.58695,1.58637,1.58642,24300000.0
2005-04-08 21:39:00,1.58608,1.58654,1.58608,1.58618,29200000.0
2005-04-08 21:40:00,1.58593,1.5866,1.58593,1.58656,24200000.0
2005-04-08 21:41:00,1.58638,1.58659,1.58594,1.58615,32600000.0
2005-04-08 21:42:00,1.58676,1.58686,1.58608,1.58608,21800000.0
2005-04-08 21:43:00,1.58656,1.58689,1.58656,1.58687,22400000.0
2005-04-08 21:44:00,1.58611,1.58655,1.58599,1.5863,38700000.0
2005-04-08 21:45:00,1.58632,1.58644,1.58582,1.58619,40200000.0
2005-04-08 21:46:00,1.58616,1.58661,1.58584,1.58621,73100000.0
2005-04-08 21:47:00,1.5861,1.58652,1.58592,1.58635,30400000.0
2005-04-08 21:48:00,1.58639,1.58678,1.58629,1.58637,62100000.0
2005-04-08 21:49:00,1.58625,1.58686,1.58618,1.58686,30200000.0
2005-04-08 21:50:00,1.58606,1.58665,1.58599,1.58626,40500000.0
2005-04-08 21:51:00,1.58669,1.58669,1.58635,1.58641,47600001.0
2005-04-08 21:52:00,1.58622,1.58644,1.58613,1.58638,46400000.0
2005-04-08 21:53:00,1.58602,1.58681,1.58602,1.58647,28600000.0
2005-04-08 21:54:00,1.58607,1.58684,1.58594,1.58684,45500000.0
2005-04-08 21:55:00,1.58618,1.58679,1.58603,1.58679,55400000.0
2005-04-08 21:56:00,1.58686,1.58702,1.58612,1.58624,44600000.0
2005-04-08 21:57:00,1.58697,1.58706,1.58609,1.58644,50200000.0
2005-04-08 21:58:00,1.58624,1.58676,1.58623,1.58654,49100000.0
2005-04-08 21:59:00,1.58641,1.58674,1.58613,1.58613,39000000.0
2005-04-08 22:00:00,1.586,1.58672,1.586,1.58669,42200000.0
2005-04-08 22:01:00,1.58642,1.58669,1.58627,1.58646,40500000.0
2005-04-08 22:02:00,1.58621,1.58672,1.5862,1.5862,28200000.0
2005-04-08 22:03:00,1.58628,1.5865,1.58588,1.58626,35600000.0
2005-04-08 22:04:00,1.58616,1.5867,1.5858,1.58647,37600000.0
2005-04-08 22:05:00,1.58664,1.58683,1.58642,1.58663,57900000.0
2005-04-08 22:06:00,1.58656,1.58699,1.58631,1.58678,57600001.0
2005-04-08 22:07:00,1.58678,1.58691,1.58635,1.58675,48400000.0
2005-04-08 22:08:00,1.58668,1.58736,1.58668,1.58719,32400000.0
2005-04-08 22:09:00,1.58686,1.58698,1.58668,1.58679,29600000.0
2005-04-08 22:10:00,1.58671,1.58691,1.58662,1.58677,60800000.0
2005-04-08 22:11:00,1.58737,1.58739,1.5869,1.58706,20800000.0
2005-04-08 22:12:00,1.58709,1.58709,1.58619,1.58619,61700000.0
2005-04-08 22:13:00,1.58731,1.58746,1.58666,1.58681,28400000.0
2005-04-08 22:14:00,1.58659,1.5874,1.58655,1.58695,42000000.0
2005-04-08 22:15:00,1.58713,1.58748,1.58699,1.58703,35200000.0
2005-04-08 22:16:00,1.58654,1.58759,1.58654,1.58694,39400001.0
2005-04-08 22:17:00,1.58696,1.5874,1.58676,1.5874,24800000.0
2005-04-08 22:18:00,1.58751,1.58751,1.58677,1.58684,26400000.0
2005-04-08 22:19:00,1.58673,1.58748,1.58673,1.58733,19600000.0
2005-04-08 22:20:00,1.58705,1.58765,1.58698,1.58728,39400000.0
2005-04-08 22:21:00,1.58751,1.58751,1.58695,1.58705,42400000.0
2005-04-08 22:22:00,1.58673,1.58755,1.58673,1.58727,39800000.0
2005-04-08 22:23:00,1.58738,1.58754,1.58709,1.58732,32600000.0
2005-04-08 22:24:00,1.58738,1.5875,1.5871,1.58746,40100000.0
2005-04-08 22:25:00,1.58719,1.58755,1.58688,1.58755,31300000.0
2005-04-08 22:26:00,1.58702,1.58779,1.58702,1.58779,34800000.0
2005-04-08 22:27:00,1.58737,1.58747,1.58683,1.58714,40200001.0
2005-04-08 22:28:00,1.58706,1.58753,1.58686,1.58686,47800000.0
2005-04-08 22:29:00,1.58689,1.5871,1.5866,1.58681,23200000.0
2005-04-08 22:30:00,1.58649,1.58712,1.5863,1.58693,36000000.0
2005-04-08 22:31:00,1.58703,1.58711,1.58633,1.58669,19600000.0
2005-04-08 22:32:00,1.58661,1.58694,1.5866,1.58694,42400000.0
2005-04-08 22:33:00,1.58689,1.58712,1.58654,1.58654,57100000.0
2005-04-08 22:34:00,1.58671,1.58685,1.58589,1.58611,66200000.0
2005-04-08 22:35:00,1.58671,1.58699,1.58636,1.58649,51800000.0
2005-04-08 22:36:00,1.58638,1.58675,1.58565,1.58565,47900000.0
2005-04-08 22:37:00,1.58653,1.58698,1.58636,1.58679,57100001.0
2005-04-08 22:38:00,1.58652,1.58688,1.58625,1.58646,39000000.0
2005-04-08 22:39:00,1.58675,1.587,1.58622,1.58622,42800000.0
2005-04-08 22:40:00,1.58638,1.58683,1.58616,1.58643,34200000.0
2005-04-08 22:41:00,1.58702,1.58709,1.58643,1.58709,37200000.0
2005-04-08 22:42:00,1.58656,1.58673,1.58612,1.58673,36600000.0
2005-04-08 22:43:00,1.5866,1.58729,1.58609,1.58729,46000000.0
2005-04-08 22:44:00,1.58683,1.5871,1.58658,1.58705,55400001.0
2005-04-08 22:45:00,1.58698,1.58716,1.58673,1.58709,40700000.0
2005-04-08 22:46:00,1.5869,1.58702,1.58646,1.58674,32600000.0
2005-04-08 22:47:00,1.58683,1.58792,1.58677,1.58752,27700000.0
2005-04-08 22:48:00,1.58734,1.588,1.58707,1.58731,27000000.0
2005-04-08 22:49:00,1.5872,1.58798,1.5872,1.58779,33200000.0
2005-04-08 22:50:00,1.58792,1.58794,1.5867,1.58693,68900000.0
2005-04-08 22:51:00,1.58696,1.58714,1.58666,1.58714,21000000.0
2005-04-08 22:52:00,1.58736,1.58752,1.5871,1.58734,30000000.0
2005-04-08 22:53:00,1.58758,1.58775,1.5872,1.58755,35000000.0
2005-04-08 22:54:00,1.58744,1.58781,1.58739,1.58765,30600000.0
2005-04-08 22:55:00,1.58806,1.58836,1.58767,1.58811,25400000.0
2005-04-08 22:56:00,1.5879,1.58792,1.58759,1.58765,23400000.0
2005-04-08 22:57:00,1.58787,1.58787,1.58737,1.58737,38300000.0
2005-04-08 22:58:00,1.58754,1.58793,1.58745,1.58786,46000000.0
2005-04-08 22:59:00,1.58856,1.58863,1.58746,1.58794,49400000.0
2005-04-10 23:00:00,1.58896,1.58915,1.58865,1.58865,37400000.0
2005-04-10 23:01:00,1.58861,1.58881,1.58842,1.58867,60400000.0
2005-04-10 23:02:00,1.58804,1.58825,1.58733,1.58733,26900000.0
2005-04-10 23:03:00,1.58751,1.58831,1.58719,1.58719,47000000.0
2005-04-10 23:04:00,1.58842,1.58847,1.58767,1.58767,38000001.0
2005-04-10 23:05:00,1.5878,1.58794,1.58762,1.58781,33800000.0
2005-04-10 23:06:00,1.58771,1.58779,1.58729,1.58779,36200000.0
2005-04-10 23:07:00,1.58763,1.58792,1.5876,1.58787,33000000.0
2005-04-10 23:08:00,1.58784,1.58784,1.58725,1.58784,41400001.0
2005-04-10 23:09:00,1.58771,1.58801,1.58742,1.58761,37600000.0
2005-04-10 23:10:00,1.58738,1.58787,1.58738,1.58778,54300000.0
2005-04-10 23:11:00,1.58797,1.58797,1.58766,1.58771,53400000.0
2005-04-10 23:12:00,1.58759,1.58799,1.58753,1.58781,44000001.0
2005-04-10 23:13:00,1.58713,1.58779,1.58713,1.58761,32800000.0
2005-04-10 23:14:00,1.58761,1.58761,1.58738,1.58747,35800000.0
2005-04-10 23:15:00,1.58753,1.5877,1.58711,1.58736,62100001.0
2005-04-10 23:16:00,1.58746,1.58784,1.58741,1.58758,66600000.0
2005-04-10 23:17:00,1.58767,1.58777,1.58734,1.58753,51800000.0
2005-04-10 23:18:00,1.58754,1.58754,1.58687,1.58704,46800000.0
2005-04-10 23:19:00,1.58702,1.58767,1.58702,1.58753,44800000.0
2005-04-10 23:20:00,1.58744,1.5876,1.58722,1.5873,34800000.0
2005-04-10 23:21:00,1.5875,1.58757,1.5871,1.58728,49600000.0
2005-04-10 23:22:00,1.58752,1.58769,1.58702,1.58747,28000000.0
2005-04-10 23:23:00,1.58735,1.58756,1.58727,1.58756,48400000.0
2005-04-10 23:24:00,1.58748,1.58765,1.5873,1.58733,45900000.0
2005-04-10 23:25:00,1.58745,1.58768,1.58745,1.58753,46700000.0
2005-04-10 23:26:00,1.5877,1.58791,1.58762,1.58791,43100000.0
2005-04-10 23:27:00,1.58759,1.58795,1.58756,1.5878,41400000.0
2005-04-10 23:28:00,1.58757,1.58788,1.58751,1.58751,50400000.0
2005-04-10 23:29:00,1.58797,1.58803,1.58746,1.58791,50300000.0
2005-04-10 23:30:00,1.58794,1.58811,1.58768,1.58786,28400000.0
2005-04-10 23:31:00,1.58815,1.58815,1.58761,1.58802,35100000.0
2005-04-10 23:32:00,1.58783,1.58825,1.58765,1.58797,26600000.0
2005-04-10 23:33:00,1.58778,1.5879,1.58739,1.5876,39200000.0
2005-04-10 23:34:00,1.5878,1.5879,1.58748,1.58763,50400000.0
2005-04-10 23:35:00,1.58783,1.58783,1.58741,1.58749,58400000.0
2005-04-10 23:36:00,1.58786,1.58808,1.58739,1.58739,37900000.0
2005-04-10 23:37:00,1.58779,1.58779,1.58738,1.58763,27100000.0
2005-04-10 23:38:00,1.58805,1.58809,1.5878,1.58809,47700000.0
2005-04-10 23:39:00,1.58769,1.58807,1.58746,1.58781,55300000.0
2005-04-10 23:40:00,1.5882,1.5882,1.58717,1.58717,42200000.0
2005-04-10 23:41:00,1.58754,1.58777,1.58736,1.58736,57900000.0
2005-04-10 23:42:00,1.5877,1.5877,1.58728,1.58728,36300000.0
2005-04-10 23:43:00,1.58716,1.58749,1.58673,1.58749,45800000.0
2005-04-10 23:44:00,1.58792,1.58797,1.58716,1.58761,52600001.0
2005-04-10 23:45:00,1.58735,1.5877,1.58711,1.58749,40200000.0
2005-04-10 23:46:00,1.58778,1.58778,1.58735,1.58735,62700000.0
2005-04-10 23:47:00,1.58753,1.58753,1.58713,1.58747,52500000.0
2005-04-10 23:48:00,1.58745,1.58757,1.58718,1.58757,38800000.0
2005-04-10 23:49:00,1.58775,1.58779,1.58717,1.58717,30800000.0
2005-04-10 23:50:00,1.58734,1.58756,1.58703,1.58703,49900000.0
2005-04-10 23:51:00,1.58758,1.58758,1.58707,1.58719,43200000.0
2005-04-10 23:52:00,1.58737,1.58762,1.58729,1.58735,42400000.0
2005-04-10 23:53:00,1.58758,1.58758,1.5872,1.58756,33200000.0
2005-04-10 23:54:00,1.58772,1.58772,1.58689,1.58689,28200000.0
2005-04-10 23:55:00,1.587,1.58742,1.58698,1.58742,29200000.0
2005-04-10 23:56:00,1.58706,1.58706,1.58604,1.58623,27600000.0
2005-04-10 23:57:00,1.58688,1.58694,1.58674,1.58694,54000000.0
2005-04-10 23:58:00,1.58694,1.58754,1.5868,1.58752,38300000.0
2005-04-10 23:59:00,1.58765,1.58766,1.58714,1.58714,47400000.0
2005-04-11 00:00:00,1.58717,1.58753,1.58713,1.58743,71600001.0
2005-04-11 00:01:00,1.58752,1.58766,1.58738,1.58755,47600000.0
2005-04-11 00:02:00,1.58732,1.58733,1.58686,1.58717,34600000.0
2005-04-11 00:03:00,1.58698,1.58735,1.58697,1.58701,44700000.0
2005-04-11 00:04:00,1.58652,1.58687,1.58641,1.58662,34500000.0
2005-04-11 00:05:00,1.58676,1.58723,1.58676,1.58693,27000000.0
2005-04-11 00:06:00,1.58683,1.58702,1.58674,1.58702,35000000.0
2005-04-11 00:07:00,1.58709,1.58712,1.58632,1.58646,28900000.0
2005-04-11 00:08:00,1.58661,1.58683,1.58626,1.58683,44600000.0
2005-04-11 00:09:00,1.5867,1.58695,1.58613,1.58652,56100000.0
2005-04-11 00:10:00,1.58641,1.58641,1.58627,1.58631,28800000.0
2005-04-11 00:11:00,1.58633,1.58661,1.58622,1.58622,20800000.0
2005-04-11 00:12:00,1.58681,1.58681,1.58609,1.58617,34400000.0
2005-04-11 00:13:00,1.5868,1.58688,1.58653,1.58663,29000000.0
2005-04-11 00:14:00,1.58658,1.58674,1.58645,1.5866,32200000.0
2005-04-11 00:15:00,1.58618,1.58666,1.58618,1.58633,42000001.0
2005-04-11 00:16:00,1.58632,1.58657,1.58593,1.5861,27600000.0
2005-04-11 00:17:00,1.58617,1.58659,1.58613,1.58653,32800000.0
2005-04-11 00:18:00,1.58649,1.58649,1.58596,1.58596,33000000.0
2005-04-11 00:19:00,1.586,1.58644,1.586,1.58644,46600001.0
2005-04-11 00:20:00,1.58637,1.58691,1.58635,1.58642,66600000.0
2005-04-11 00:21:00,1.58701,1.58731,1.58673,1.58673,29200000.0
2005-04-11 00:22:00,1.58634,1.58678,1.58634,1.58674,28200000.0
2005-04-11 00:23:00,1.58651,1.58682,1.58629,1.58635,53100001.0
2005-04-11 00:24:00,1.58706,1.58707,1.58659,1.58686,45000000.0
2005-04-11 00:25:00,1.58689,1.58746,1.58686,1.58731,48000000.0
2005-04-11 00:26:00,1.58713,1.58744,1.58702,1.58716,38800000.0
2005-04-11 00:27:00,1.58698,1.58729,1.58698,1.58709,42300000.0
2005-04-11 00:28:00,1.58779,1.58803,1.58738,1.58766,43800000.0
2005-04-11 00:29:00,1.58778,1.588,1.58744,1.58776,30200000.0
2005-04-11 00:30:00,1.58748,1.58773,1.58712,1.58738,51600001.0
2005-04-11 00:31:00,1.5875,1.5875,1.58709,1.58709,33100000.0
2005-04-11 00:32:00,1.58742,1.58758,1.58717,1.5873,43200000.0
2005-04-11 00:33:00,1.58783,1.58783,1.58704,1.5872,30400000.0
2005-04-11 00:34:00,1.58674,1.58705,1.58657,1.58663,36500000.0
2005-04-11 00:35:00,1.58723,1.58779,1.58693,1.58776,35000000.0
2005-04-11 00:36:00,1.58747,1.5875,1.58708,1.58722,30200000.0
2005-04-11 00:37:00,1.58722,1.58732,1.58682,1.58682,29600000.0
2005-04-11 00:38:00,1.58648,1.58729,1.58648,1.58705,36200000.0
2005-04-11 00:39:00,1.58706,1.58716,1.58677,1.58688,37600000.0
2005-04-11 00:40:00,1.5865,1.5871,1.58636,1.58707,23200000.0
2005-04-11 00:41:00,1.58674,1.58706,1.58647,1.58688,25600000.0
2005-04-11 00:42:00,1.58683,1.58689,1.5863,1.58635,48200000.0
2005-04-11 00:43:00,1.58622,1.58712,1.58622,1.58708,30600000.0
2005-04-11 00:44:00,1.58693,1.58693,1.58657,1.58688,29400000.0
2005-04-11 00:45:00,1.58686,1.58698,1.58659,1.58664,48200000.0
2005-04-11 00:46:00,1.58606,1.58684,1.58606,1.58668,33500000.0
2005-04-11 00:47:00,1.58642,1.58671,1.58642,1.58654,39800000.0
2005-04-11 00:48:00,1.58636,1.58675,1.58636,1.58659,47500000.0
2005-04-11 00:49:00,1.58651,1.58659,1.58629,1.58653,65000000.0
2005-04-11 00:50:00,1.58653,1.58668,1.58636,1.58644,44800000.0
2005-04-11 00:51:00,1.58619,1.58676,1.58612,1.58671,53800000.0
2005-04-11 00:52:00,1.58639,1.58688,1.58639,1.58688,35100000.0
2005-04-11 00:53:00,1.58641,1.58682,1.58639,1.58682,38400000.0
2005-04-11 00:54:00,1.58613,1.58664,1.58613,1.5865,28900000.0
2005-04-11 00:55:00,1.58644,1.58644,1.58596,1.58637,25800000.0
2005-04-11 00:56:00,1.58608,1.58667,1.58608,1.58638,55200000.0
2005-04-11 00:57:00,1.58649,1.58683,1.5864,1.58641,35400000.0
2005-04-11 00:58:00,1.58632,1.58669,1.58608,1.58635,30400000.0
2005-04-11 00:59:00,1.58642,1.58656,1.58615,1.58627,42200000.0
2005-04-11 01:00:00,1.58579,1.58668,1.58576,1.58606,30400000.0
2005-04-11 01:01:00,1.58609,1.58625,1.58579,1.58593,37400000.0
2005-04-11 01:02:00,1.58541,1.58609,1.58514,1.58538,52000000.0
2005-04-11 01:03:00,1.58587,1.58667,1.58587,1.5862,51800000.0
2005-04-11 01:04:00,1.58602,1.58625,1.58582,1.58602,50500000.0
2005-04-11 01:05:00,1.5861,1.58646,1.58598,1.58611,41200000.0
2005-04-11 01:06:00,1.58628,1.58649,1.58615,1.58631,37600000.0
2005-04-11 01:07:00,1.58629,1.58654,1.58601,1.58613,32800000.0
2005-04-11 01:08:00,1.58653,1.58658,1.58607,1.58612,24400000.0
2005-04-11 01:09:00,1.5866,1.58665,1.58616,1.58625,82900000.0
2005-04-11 01:10:00,1.58629,1.58645,1.58591,1.5861,32600000.0
2005-04-11 01:11:00,1.5862,1.5864,1.58595,1.58618,37800000.0
2005-04-11 01:12:00,1.58634,1.58684,1.58591,1.58664,41400000.0
2005-04-11 01:13:00,1.58639,1.58726,1.58606,1.58726,49200001.0
2005-04-11 01:14:00,1.58699,1.58699,1.58643,1.58658,28200000.0
2005-04-11 01:15:00,1.58711,1.58711,1.5865,1.58656,27000000.0
2005-04-11 01:16:00,1.5866,1.58704,1.58637,1.58689,35000000.0
2005-04-11 01:17:00,1.58675,1.58675,1.58632,1.5865,44400001.0
2005-04-11 01:18:00,1.58678,1.58689,1.58621,1.58661,37800000.0
2005-04-11 01:19:00,1.58657,1.58669,1.58639,1.58655,41400000.0
2005-04-11 01:20:00,1.58653,1.5867,1.58604,1.5867,60000002.0
2005-04-11 01:21:00,1.58619,1.58706,1.58619,1.5863,31000000.0
2005-04-11 01:22:00,1.58597,1.58612,1.58587,1.58588,34500000.0
2005-04-11 01:23:00,1.58553,1.58602,1.58551,1.58568,34800000.0
2005-04-11 01:24:00,1.58572,1.58632,1.58567,1.5863,27200000.0
2005-04-11 01:25:00,1.58579,1.58664,1.58566,1.58644,39200000.0
2005-04-11 01:26:00,1.58596,1.58671,1.58588,1.5862,34200000.0
2005-04-11 01:27:00,1.58627,1.58654,1.58613,1.58643,21000000.0
2005-04-11 01:28:00,1.58629,1.58653,1.58557,1.58592,43400000.0
2005-04-11 01:29:00,1.58647,1.58656,1.58587,1.58591,26500000.0
2005-04-11 01:30:00,1.58579,1.58654,1.58562,1.58629,33400000.0
2005-04-11 01:31:00,1.58601,1.58634,1.58599,1.58617,51900000.0
2005-04-11 01:32:00,1.58566,1.58641,1.5856,1.5861,44900000.0
2005-04-11 01:33:00,1.58621,1.58635,1.58581,1.58601,23200000.0
2005-04-11 01:34:00,1.58635,1.58635,1.5859,1.58605,29400000.0
2005-04-11 01:35:00,1.58629,1.58629,1.58572,1.58572,30600000.0
2005-04-11 01:36:00,1.58566,1.58613,1.58566,1.5857,27800000.0
2005-04-11 01:37:00,1.586,1.586,1.58558,1.58575,35000000.0
2005-04-11 01:38:00,1.5855,1.58653,1.5855,1.58625,28400000.0
2005-04-11 01:39:00,1.58623,1.58633,1.58562,1.58606,42800000.0
2005-04-11 01:40:00,1.58532,1.58625,1.58532,1.5859,46000000.0
2005-04-11 01:41:00,1.58565,1.58616,1.58551,1.58616,49600000.0
2005-04-11 01:42:00,1.58593,1.58609,1.5855,1.58589,36800000.0
2005-04-11 01:43:00,1.58564,1.58608,1.58538,1.58574,29200000.0
2005-04-11 01:44:00,1.58556,1.58578,1.58508,1.58549,14400000.0
2005-04-11 01:45:00,1.58555,1.58555,1.58525,1.58535,56300000.0
2005-04-11 01:46:00,1.58534,1.58565,1.58529,1.58539,30600000.0
2005-04-11 01:47:00,1.58504,1.58571,1.58504,1.58537,37300000.0
2005-04-11 01:48:00,1.58568,1.58584,1.58472,1.58472,52000000.0
2005-04-11 01:49:00,1.5855,1.58577,1.58518,1.58554,43800000.0
2005-04-11 01:50:00,1.58579,1.58583,1.5856,1.58583,45100000.0
2005-04-11 01:51:00,1.58571,1.58588,1.58546,1.58576,30600000.0
2005-04-11 01:52:00,1.58575,1.58619,1.58575,1.58595,21400000.0
2005-04-11 01:53:00,1.58627,1.58638,1.58589,1.58611,45000000.0
2005-04-11 01:54:00,1.58602,1.5866,1.58588,1.58626,30400000.0
2005-04-11 01:55:00,1.58668,1.58683,1.58622,1.58622,50300000.0
2005-04-11 01:56:00,1.58671,1.58684,1.58631,1.58647,44400000.0
2005-04-11 01:57:00,1.58635,1.58691,1.58623,1.58642,27800000.0
2005-04-11 01:58:00,1.58626,1.58652,1.58589,1.58597,19800000.0
2005-04-11 01:59:00,1.58672,1.58689,1.58623,1.58659,55100000.0
2005-04-11 02:00:00,1.58574,1.58656,1.58574,1.5863,42400000.0
2005-04-11 02:01:00,1.58611,1.58627,1.58581,1.58607,41800000.0
2005-04-11 02:02:00,1.58568,1.58653,1.58553,1.58622,67600000.0
2005-04-11 02:03:00,1.58648,1.58697,1.586,1.58648,63400000.0
2005-04-11 02:04:00,1.5863,1.5863,1.5858,1.5858,51800000.0
2005-04-11 02:05:00,1.58593,1.58631,1.58563,1.58591,72900000.0
2005-04-11 02:06:00,1.58574,1.58633,1.58526,1.58571,79000000.0
2005-04-11 02:07:00,1.58584,1.58584,1.58504,1.58551,207400000.0
2005-04-11 02:08:00,1.58587,1.58612,1.58552,1.58594,39800000.0
2005-04-11 02:09:00,1.58585,1.58616,1.58562,1.58572,179400000.0
2005-04-11 02:10:00,1.58517,1.58569,1.5851,1.58529,130600000.0
2005-04-11 02:11:00,1.58537,1.58556,1.58515,1.58547,40000000.0
2005-04-11 02:12:00,1.58548,1.58577,1.58535,1.58569,74100000.0
2005-04-11 02:13:00,1.58596,1.58623,1.58574,1.58614,58000000.0
2005-04-11 02:14:00,1.58615,1.58674,1.58586,1.5864,158400000.0
2005-04-11 02:15:00,1.58635,1.58655,1.58583,1.58591,250800000.0
2005-04-11 02:16:00,1.58631,1.58653,1.58583,1.5862,67000000.0
2005-04-11 02:17:00,1.586,1.58616,1.58555,1.58583,201400000.0
2005-04-11 02:18:00,1.58553,1.58592,1.58484,1.58527,57600000.0
2005-04-11 02:19:00,1.58608,1.58628,1.58588,1.58589,38800000.0
2005-04-11 02:20:00,1.58587,1.58624,1.58567,1.58613,53100000.0
2005-04-11 02:21:00,1.58587,1.5863,1.58569,1.58628,56600000.0
2005-04-11 02:22:00,1.58591,1.58606,1.58576,1.58585,40900000.0
2005-04-11 02:23:00,1.58599,1.58629,1.58581,1.58613,54400000.0
2005-04-11 02:24:00,1.58608,1.58621,1.58597,1.58617,22800000.0
2005-04-11 02:25:00,1.58617,1.58645,1.58565,1.58576,104800000.0
2005-04-11 02:26:00,1.5855,1.5862,1.5852,1.5862,94700001.0
2005-04-11 02:27:00,1.58655,1.58662,1.58596,1.58625,51200000.0
2005-04-11 02:28:00,1.58589,1.58631,1.58572,1.58606,42400000.0
2005-04-11 02:29:00,1.58649,1.58658,1.58596,1.58658,67600000.0
2005-04-11 02:30:00,1.58649,1.58685,1.58623,1.58656,57800000.0
2005-04-11 02:31:00,1.58636,1.58667,1.58597,1.58646,50600000.0
2005-04-11 02:32:00,1.58694,1.58706,1.5863,1.58706,46700001.0
2005-04-11 02:33:00,1.58685,1.58717,1.58665,1.58682,209500000.0
2005-04-11 02:34:00,1.58642,1.58698,1.58642,1.58676,62500001.0
2005-04-11 02:35:00,1.58686,1.58746,1.58603,1.5869,126800001.0
2005-04-11 02:36:00,1.58688,1.58704,1.58663,1.58687,27000000.0
2005-04-11 02:37:00,1.58651,1.58681,1.58613,1.58647,91800000.0
2005-04-11 02:38:00,1.58664,1.58673,1.58637,1.58637,51200000.0
2005-04-11 02:39:00,1.58641,1.58673,1.58635,1.58653,30600000.0
2005-04-11 02:40:00,1.58633,1.58677,1.5862,1.58635,53200000.0
2005-04-11 02:41:00,1.58643,1.58673,1.5862,1.58654,26600000.0
2005-04-11 02:42:00,1.58672,1.58675,1.58659,1.58663,34200000.0
2005-04-11 02:43:00,1.58667,1.58692,1.58642,1.58692,33000000.0
2005-04-11 02:44:00,1.58632,1.58719,1.58619,1.58719,28600000.0
2005-04-11 02:45:00,1.58659,1.58679,1.58613,1.58651,58000000.0
2005-04-11 02:46:00,1.58606,1.58675,1.58592,1.58622,150400000.0
2005-04-11 02:47:00,1.5866,1.58712,1.58625,1.58658,197600000.0
2005-04-11 02:48:00,1.58626,1.58668,1.58619,1.5864,82400000.0
2005-04-11 02:49:00,1.58633,1.58649,1.58572,1.58616,91400000.0
2005-04-11 02:50:00,1.5863,1.58704,1.58618,1.58674,99900000.0
2005-04-11 02:51:00,1.58628,1.58646,1.58624,1.58646,91700001.0
2005-04-11 02:52:00,1.58662,1.58686,1.58635,1.58677,30800000.0
2005-04-11 02:53:00,1.58645,1.58673,1.58615,1.58673,44100001.0
2005-04-11 02:54:00,1.58629,1.58708,1.58629,1.58678,54900000.0
2005-04-11 02:55:00,1.58708,1.58708,1.58647,1.58686,31600000.0
2005-04-11 02:56:00,1.58688,1.58717,1.58631,1.58689,61400000.0
2005-04-11 02:57:00,1.58674,1.58679,1.58644,1.58656,49000000.0
2005-04-11 02:58:00,1.58635,1.58664,1.58575,1.58621,67700000.0
2005-04-11 02:59:00,1.58642,1.58666,1.58619,1.58657,48200000.0
2005-04-11 03:00:00,1.58682,1.58707,1.58621,1.58664,123600000.0
2005-04-11 03:01:00,1.58659,1.58661,1.58591,1.58614,57500000.0
2005-04-11 03:02:00,1.58622,1.58635,1.58591,1.58617,59200001.0
2005-04-11 03:03:00,1.58634,1.58651,1.58605,1.58635,58600000.0
2005-04-11 03:04:00,1.58624,1.58705,1.58624,1.5865,55600001.0
2005-04-11 03:05:00,1.58634,1.58652,1.58629,1.58642,52800000.0
2005-04-11 03:06:00,1.58647,1.58666,1.58637,1.58661,49000000.0
2005-04-11 03:07:00,1.58644,1.58717,1.58626,1.58717,105000001.0
2005-04-11 03:08:00,1.58673,1.58688,1.58646,1.58662,66400000.0
2005-04-11 03:09:00,1.58678,1.5868,1.58615,1.58658,37400000.0
2005-04-11 03:10:00,1.58627,1.5868,1.58627,1.5867,32800000.0
2005-04-11 03:11:00,1.58632,1.58649,1.58628,1.58638,40200000.0
2005-04-11 03:12:00,1.58655,1.58655,1.58596,1.58608,35400000.0
2005-04-11 03:13:00,1.58581,1.58652,1.58581,1.58639,49600000.0
2005-04-11 03:14:00,1.58608,1.58635,1.58575,1.58632,39200000.0
2005-04-11 03:15:00,1.58576,1.58661,1.58576,1.58635,46000000.0
2005-04-11 03:16:00,1.58591,1.5865,1.58544,1.58616,35000000.0
2005-04-11 03:17:00,1.5859,1.58628,1.58579,1.58628,54100000.0
2005-04-11 03:18:00,1.5862,1.5862,1.58551,1.58602,24800000.0
2005-04-11 03:19:00,1.58651,1.5866,1.58573,1.58588,31300000.0
2005-04-11 03:20:00,1.58576,1.58623,1.58576,1.58623,51900000.0
2005-04-11 03:21:00,1.5858,1.58591,1.5852,1.58525,33000000.0
2005-04-11 03:22:00,1.58533,1.58582,1.58484,1.58528,51400000.0
2005-04-11 03:23:00,1.58515,1.58533,1.58466,1.58476,67400000.0
2005-04-11 03:24:00,1.58475,1.58518,1.58428,1.58497,56600000.0
2005-04-11 03:25:00,1.58538,1.58538,1.58489,1.58504,25500000.0
2005-04-11 03:26:00,1.58501,1.58502,1.58448,1.58496,124300000.0
2005-04-11 03:27:00,1.58497,1.5852,1.58451,1.58482,94700001.0
2005-04-11 03:28:00,1.5842,1.58499,1.58419,1.58498,52200000.0
2005-04-11 03:29:00,1.58516,1.58547,1.58468,1.58542,42600000.0
2005-04-11 03:30:00,1.5855,1.58569,1.58515,1.58548,73400000.0
2005-04-11 03:31:00,1.58464,1.5857,1.58464,1.58569,30000000.0
2005-04-11 03:32:00,1.58561,1.58582,1.58492,1.585,31600000.0
2005-04-11 03:33:00,1.58494,1.58525,1.58478,1.58506,41600000.0
2005-04-11 03:34:00,1.58528,1.58556,1.58477,1.58477,33200000.0
2005-04-11 03:35:00,1.58469,1.58498,1.58452,1.58489,57200000.0
2005-04-11 03:36:00,1.5856,1.58562,1.58471,1.58512,79500000.0
2005-04-11 03:37:00,1.58478,1.58546,1.58456,1.58529,48000000.0
2005-04-11 03:38:00,1.58496,1.58526,1.58447,1.58487,54200000.0
2005-04-11 03:39:00,1.58473,1.58473,1.58432,1.58442,77000001.0
2005-04-11 03:40:00,1.58447,1.58538,1.58447,1.58477,149300000.0
2005-04-11 03:41:00,1.58488,1.5853,1.58468,1.5852,73400000.0
2005-04-11 03:42:00,1.58553,1.58565,1.58488,1.58506,96900000.0
2005-04-11 03:43:00,1.58536,1.58564,1.58512,1.58535,25600000.0
2005-04-11 03:44:00,1.58507,1.58554,1.58499,1.58521,28000000.0
2005-04-11 03:45:00,1.58525,1.58532,1.58477,1.58532,33600000.0
2005-04-11 03:46:00,1.58428,1.58487,1.5842,1.58463,36400000.0
2005-04-11 03:47:00,1.58497,1.58524,1.5849,1.58502,35600000.0
2005-04-11 03:48:00,1.58477,1.58489,1.58447,1.58451,30200000.0
2005-04-11 03:49:00,1.58462,1.58467,1.58442,1.58442,39200000.0
2005-04-11 03:50:00,1.58456,1.58529,1.58456,1.58472,106400000.0
2005-04-11 03:51:00,1.58456,1.58465,1.5845,1.58459,45000000.0
2005-04-11 03:52:00,1.58483,1.58483,1.5843,1.58461,102000000.0
2005-04-11 03:53:00,1.58468,1.58468,1.58402,1.58432,49200000.0
2005-04-11 03:54:00,1.58441,1.585,1.58441,1.58469,35400000.0
2005-04-11 03:55:00,1.58542,1.58542,1.58476,1.5851,39200000.0
2005-04-11 03:56:00,1.58483,1.58542,1.58481,1.5852,45600000.0
2005-04-11 03:57:00,1.58474,1.58506,1.58436,1.58462,137000000.0
2005-04-11 03:58:00,1.58417,1.58567,1.58411,1.58462,247700001.0
2005-04-11 03:59:00,1.58492,1.5851,1.58446,1.58487,157300000.0
2005-04-11 04:00:00,1.58481,1.58512,1.58443,1.58481,69400000.0
2005-04-11 04:01:00,1.58502,1.58546,1.58486,1.58544,136700001.0
2005-04-11 04:02:00,1.58521,1.58573,1.58484,1.5849,93500000.0
2005-04-11 04:03:00,1.58506,1.58544,1.58449,1.58524,112700000.0
2005-04-11 04:04:00,1.58501,1.58531,1.58439,1.58511,147600001.0
2005-04-11 04:05:00,1.58503,1.58574,1.58452,1.58562,205300000.0
2005-04-11 04:06:00,1.58501,1.58586,1.5849,1.58564,111800000.0
2005-04-11 04:07:00,1.58574,1.58583,1.58492,1.58492,172100001.0
2005-04-11 04:08:00,1.58547,1.58605,1.58526,1.58594,36900000.0
2005-04-11 04:09:00,1.58573,1.58588,1.58542,1.58588,28200000.0
2005-04-11 04:10:00,1.58563,1.58614,1.58529,1.58577,113100000.0
2005-04-11 04:11:00,1.58607,1.58643,1.58577,1.58599,41800000.0
2005-04-11 04:12:00,1.58572,1.58635,1.5855,1.58624,70700000.0
2005-04-11 04:13:00,1.58598,1.58619,1.58552,1.58579,74000000.0
2005-04-11 04:14:00,1.58539,1.58603,1.58513,1.58539,84400000.0
2005-04-11 04:15:00,1.58582,1.58592,1.58525,1.58592,83200001.0
2005-04-11 04:16:00,1.58572,1.58611,1.58541,1.58577,102200001.0
2005-04-11 04:17:00,1.58593,1.58593,1.5853,1.58553,48000000.0
2005-04-11 04:18:00,1.58533,1.58598,1.58517,1.58533,107000000.0
2005-04-11 04:19:00,1.58551,1.58579,1.58524,1.58541,55900000.0
2005-04-11 04:20:00,1.58501,1.58548,1.58471,1.58497,183700000.0
2005-04-11 04:21:00,1.58514,1.5854,1.58474,1.58527,69100000.0
2005-04-11 04:22:00,1.58509,1.58607,1.58509,1.58573,28200000.0
2005-04-11 04:23:00,1.58541,1.58576,1.58516,1.58536,43400000.0
2005-04-11 04:24:00,1.5859,1.58605,1.58503,1.58505,152600001.0
2005-04-11 04:25:00,1.58527,1.58599,1.58484,1.58537,233300002.0
2005-04-11 04:26:00,1.5852,1.58557,1.58501,1.58544,129400001.0
2005-04-11 04:27:00,1.58563,1.58595,1.58538,1.58554,45300000.0
2005-04-11 04:28:00,1.58538,1.5857,1.58503,1.58534,54000000.0
2005-04-11 04:29:00,1.5854,1.58613,1.5851,1.58584,67000000.0
2005-04-11 04:30:00,1.58525,1.58577,1.58517,1.58523,82100000.0
2005-04-11 04:31:00,1.58574,1.58579,1.58516,1.58549,37600000.0
2005-04-11 04:32:00,1.58566,1.5857,1.58534,1.58557,31100000.0
2005-04-11 04:33:00,1.58595,1.5861,1.58532,1.58608,44100000.0
2005-04-11 04:34:00,1.58551,1.58608,1.5854,1.58578,48400001.0
2005-04-11 04:35:00,1.58586,1.58597,1.58536,1.5855,57100000.0
2005-04-11 04:36:00,1.58564,1.58608,1.58496,1.58547,176800000.0
2005-04-11 04:37:00,1.58565,1.58565,1.58502,1.58551,124000000.0
2005-04-11 04:38:00,1.58578,1.58614,1.58549,1.5861,41000000.0
2005-04-11 04:39:00,1.58581,1.58606,1.5854,1.58556,112600000.0
2005-04-11 04:40:00,1.5852,1.5859,1.5852,1.5859,32600000.0
2005-04-11 04:41:00,1.58575,1.58587,1.58512,1.58543,32400000.0
2005-04-11 04:42:00,1.5847,1.58547,1.58464,1.58547,55800000.0
2005-04-11 04:43:00,1.58549,1.58556,1.58484,1.58523,58000000.0
2005-04-11 04:44:00,1.58523,1.586,1.58523,1.58589,31000000.0
2005-04-11 04:45:00,1.5859,1.58637,1.58546,1.58606,70700000.0
2005-04-11 04:46:00,1.58536,1.58583,1.58534,1.58564,57900000.0
2005-04-11 04:47:00,1.5856,1.58602,1.58517,1.58586,96600000.0
2005-04-11 04:48:00,1.58573,1.58611,1.5853,1.58548,63200000.0
2005-04-11 04:49:00,1.58582,1.58601,1.5853,1.5853,75400000.0
2005-04-11 04:50:00,1.58555,1.58619,1.58555,1.58572,60800001.0
2005-04-11 04:51:00,1.58523,1.58565,1.58518,1.58555,21700000.0
2005-04-11 04:52:00,1.58551,1.58626,1.58535,1.58574,35400000.0
2005-04-11 04:53:00,1.58542,1.58597,1.58534,1.58561,63600000.0
2005-04-11 04:54:00,1.58517,1.58622,1.58517,1.58571,38000000.0
2005-04-11 04:55:00,1.58578,1.5861,1.58531,1.58581,41200000.0
2005-04-11 04:56:00,1.58514,1.58634,1.58514,1.58614,21600000.0
2005-04-11 04:57:00,1.58558,1.58634,1.58558,1.58588,34200000.0
2005-04-11 04:58:00,1.58579,1.58599,1.58537,1.58581,42900000.0
2005-04-11 04:59:00,1.5857,1.58613,1.58528,1.5857,130900000.0
2005-04-11 05:00:00,1.58613,1.58631,1.58565,1.58565,87400003.0
2005-04-11 05:01:00,1.58598,1.58631,1.58585,1.5862,29200000.0
2005-04-11 05:02:00,1.58538,1.58582,1.58518,1.58582,22400000.0
2005-04-11 05:03:00,1.58571,1.58623,1.58551,1.58584,140400000.0
2005-04-11 05:04:00,1.58603,1.58603,1.58504,1.58554,215200000.0
2005-04-11 05:05:00,1.58594,1.58614,1.58559,1.58559,179400001.0
2005-04-11 05:06:00,1.58579,1.58579,1.58526,1.58563,186400001.0
2005-04-11 05:07:00,1.58551,1.58615,1.58523,1.58551,280600001.0
2005-04-11 05:08:00,1.5852,1.58594,1.58497,1.58508,341400001.0
2005-04-11 05:09:00,1.58511,1.58541,1.58491,1.58504,212900000.0
2005-04-11 05:10:00,1.58488,1.58555,1.58439,1.58531,232000000.0
2005-04-11 05:11:00,1.58531,1.58563,1.58476,1.58503,141400001.0
2005-04-11 05:12:00,1.58492,1.58534,1.58453,1.58498,109800000.0
2005-04-11 05:13:00,1.58546,1.58629,1.58479,1.58541,144800000.0
2005-04-11 05:14:00,1.58522,1.5859,1.58513,1.5856,213100000.0
2005-04-11 05:15:00,1.58622,1.58622,1.58554,1.58564,38700000.0
2005-04-11 05:16:00,1.58573,1.58587,1.58477,1.58535,189500000.0
2005-04-11 05:17:00,1.58546,1.58574,1.58507,1.58555,139900000.0
2005-04-11 05:18:00,1.58563,1.58624,1.58525,1.58554,218400001.0
2005-04-11 05:19:00,1.5854,1.58615,1.58507,1.58545,317500002.0
2005-04-11 05:20:00,1.58523,1.58598,1.58491,1.58572,242100000.0
2005-04-11 05:21:00,1.58562,1.58578,1.58497,1.58529,304900000.0
2005-04-11 05:22:00,1.58517,1.5858,1.58505,1.58557,238800000.0
2005-04-11 05:23:00,1.58539,1.58566,1.58514,1.58536,133300000.0
2005-04-11 05:24:00,1.58529,1.58538,1.58484,1.58538,172500000.0
2005-04-11 05:25:00,1.58552,1.58553,1.58508,1.58545,209400000.0
2005-04-11 05:26:00,1.5853,1.58552,1.58477,1.58526,139600000.0
2005-04-11 05:27:00,1.58562,1.58584,1.58498,1.58541,186000000.0
2005-04-11 05:28:00,1.58534,1.58573,1.58486,1.58569,245100000.0
2005-04-11 05:29:00,1.58557,1.58596,1.58513,1.58528,264400000.0
2005-04-11 05:30:00,1.58539,1.58577,1.58519,1.58531,215300000.0
2005-04-11 05:31:00,1.58508,1.58544,1.5847,1.58534,88600000.0
2005-04-11 05:32:00,1.58564,1.58599,1.58523,1.58538,167600000.0
2005-04-11 05:33:00,1.58558,1.58573,1.58499,1.58511,184600000.0
2005-04-11 05:34:00,1.58534,1.58546,1.58479,1.58519,253700001.0
2005-04-11 05:35:00,1.58542,1.58558,1.58513,1.58516,35000000.0
2005-04-11 05:36:00,1.58499,1.58552,1.58454,1.58514,193100000.0
2005-04-11 05:37:00,1.58501,1.58517,1.58473,1.58473,175900000.0
2005-04-11 05:38:00,1.58495,1.58523,1.58468,1.58514,173500000.0
2005-04-11 05:39:00,1.58539,1.58556,1.58517,1.58517,180300002.0
2005-04-11 05:40:00,1.58507,1.58531,1.58493,1.58527,215700000.0
2005-04-11 05:41:00,1.5852,1.58558,1.58519,1.58535,127800000.0
2005-04-11 05:42:00,1.58533,1.58533,1.58476,1.58523,199100002.0
2005-04-11 05:43:00,1.58522,1.58537,1.58501,1.58507,72300000.0
2005-04-11 05:44:00,1.58509,1.58556,1.58509,1.58538,102800000.0
2005-04-11 05:45:00,1.58532,1.58596,1.58507,1.58543,168600001.0
2005-04-11 05:46:00,1.58515,1.58549,1.58515,1.5852,184700000.0
2005-04-11 05:47:00,1.58539,1.58563,1.58507,1.5855,207100001.0
2005-04-11 05:48:00,1.58534,1.58541,1.5847,1.58541,275500001.0
2005-04-11 05:49:00,1.58537,1.58537,1.58463,1.58463,161000000.0
2005-04-11 05:50:00,1.58472,1.58576,1.58472,1.58557,298600000.0
2005-04-11 05:51:00,1.58535,1.58564,1.58486,1.58538,159500000.0
2005-04-11 05:52:00,1.58542,1.58567,1.58463,1.58519,155200000.0
2005-04-11 05:53:00,1.58502,1.58534,1.5845,1.58479,108800000.0
2005-04-11 05:54:00,1.58461,1.58487,1.58415,1.58487,209700000.0
2005-04-11 05:55:00,1.58475,1.58505,1.58418,1.58479,191800000.0
2005-04-11 05:56:00,1.58495,1.58532,1.58455,1.58482,112200000.0
2005-04-11 05:57:00,1.58471,1.58497,1.5846,1.58478,172300000.0
2005-04-11 05:58:00,1.58464,1.58493,1.58445,1.5847,150700001.0
2005-04-11 05:59:00,1.58491,1.58491,1.5843,1.58437,63700000.0
2005-04-11 06:00:00,1.5846,1.58491,1.58441,1.58449,229600000.0
2005-04-11 06:01:00,1.58449,1.58454,1.5843,1.58445,193200000.0
2005-04-11 06:02:00,1.58417,1.58481,1.58408,1.58449,299800002.0
2005-04-11 06:03:00,1.58427,1.58467,1.58421,1.58462,46600000.0
2005-04-11 06:04:00,1.58403,1.58467,1.58403,1.58461,109300000.0
2005-04-11 06:05:00,1.58446,1.58484,1.58437,1.58474,430100001.0
2005-04-11 06:06:00,1.5845,1.58464,1.58446,1.58458,67000000.0
2005-04-11 06:07:00,1.58455,1.58485,1.5842,1.58443,305700000.0
2005-04-11 06:08:00,1.58386,1.58477,1.58379,1.58456,525700002.0
2005-04-11 06:09:00,1.58444,1.58481,1.58415,1.58452,421900002.0
2005-04-11 06:10:00,1.58413,1.58492,1.58413,1.5844,277000000.0
2005-04-11 06:11:00,1.58409,1.58474,1.584,1.58439,413600000.0
2005-04-11 06:12:00,1.58435,1.58472,1.58421,1.58462,255400001.0
2005-04-11 06:13:00,1.58455,1.58501,1.58426,1.58444,356400001.0
2005-04-11 06:14:00,1.58473,1.58473,1.5839,1.58428,335300000.0
2005-04-11 06:15:00,1.58423,1.58505,1.58423,1.58496,148300000.0
2005-04-11 06:16:00,1.58478,1.58512,1.58455,1.58474,186500000.0
2005-04-11 06:17:00,1.58445,1.58464,1.58439,1.58442,165600001.0
2005-04-11 06:18:00,1.58471,1.58495,1.584,1.58432,246700000.0
2005-04-11 06:19:00,1.58442,1.58471,1.5844,1.5844,171400000.0
2005-04-11 06:20:00,1.58451,1.58466,1.58405,1.58444,260500000.0
2005-04-11 06:21:00,1.5843,1.58449,1.58374,1.58448,225400000.0
2005-04-11 06:22:00,1.58457,1.58482,1.5845,1.5845,278600000.0
2005-04-11 06:23:00,1.58468,1.58477,1.5843,1.58456,298900001.0
2005-04-11 06:24:00,1.58395,1.5845,1.58384,1.5845,333900000.0
2005-04-11 06:25:00,1.5846,1.58469,1.58437,1.58457,188600000.0
2005-04-11 06:26:00,1.58434,1.58466,1.58434,1.58463,306400000.0
2005-04-11 06:27:00,1.58456,1.58476,1.58451,1.58468,331100000.0
2005-04-11 06:28:00,1.58483,1.58503,1.58465,1.58465,358400001.0
2005-04-11 06:29:00,1.58476,1.58483,1.58443,1.58459,107800000.0
2005-04-11 06:30:00,1.58458,1.58522,1.584,1.58481,242200000.0
2005-04-11 06:31:00,1.58469,1.58488,1.58429,1.58457,122200000.0
2005-04-11 06:32:00,1.5849,1.5854,1.58445,1.58487,165000000.0
2005-04-11 06:33:00,1.58505,1.58505,1.58467,1.58467,282500001.0
2005-04-11 06:34:00,1.58464,1.58504,1.58443,1.58492,214700002.0
2005-04-11 06:35:00,1.58476,1.585,1.58446,1.58446,147300001.0
2005-04-11 06:36:00,1.58445,1.58479,1.58445,1.58467,63400000.0
2005-04-11 06:37:00,1.58471,1.5855,1.58465,1.58515,242700000.0
2005-04-11 06:38:00,1.58467,1.58525,1.58434,1.58455,113100000.0
2005-04-11 06:39:00,1.58473,1.58484,1.58446,1.58446,33400000.0
2005-04-11 06:40:00,1.58447,1.58463,1.58433,1.58453,148800000.0
2005-04-11 06:41:00,1.58461,1.58509,1.58409,1.58461,198000001.0
2005-04-11 06:42:00,1.58463,1.58496,1.58417,1.58459,302600002.0
2005-04-11 06:43:00,1.5846,1.58509,1.58423,1.58462,199300001.0
2005-04-11 06:44:00,1.58435,1.58495,1.58435,1.58442,295200000.0
2005-04-11 06:45:00,1.58435,1.58449,1.58267,1.58347,221100002.0
2005-04-11 06:46:00,1.58422,1.5847,1.58386,1.5846,230600001.0
2005-04-11 06:47:00,1.58468,1.58491,1.58444,1.58475,224500000.0
2005-04-11 06:48:00,1.58436,1.58479,1.5843,1.5843,28200000.0
2005-04-11 06:49:00,1.58454,1.58487,1.58417,1.58422,269200001.0
2005-04-11 06:50:00,1.58415,1.58451,1.58415,1.58427,40000000.0
2005-04-11 06:51:00,1.58448,1.58472,1.58435,1.58459,38000000.0
2005-04-11 06:52:00,1.58427,1.58445,1.58412,1.58412,214300000.0
2005-04-11 06:53:00,1.58422,1.58467,1.58421,1.58421,243100002.0
2005-04-11 06:54:00,1.58416,1.58489,1.58416,1.58461,460000000.0
2005-04-11 06:55:00,1.58459,1.58467,1.58437,1.58451,318500000.0
2005-04-11 06:56:00,1.5844,1.58476,1.58414,1.58464,23000000.0
2005-04-11 06:57:00,1.58459,1.58462,1.5845,1.5845,108200002.0
2005-04-11 06:58:00,1.58447,1.58469,1.58411,1.58469,235800001.0
2005-04-11 06:59:00,1.58459,1.58513,1.58459,1.58486,366800001.0
2005-04-11 07:00:00,1.58461,1.58526,1.58439,1.58475,165900000.0
2005-04-11 07:01:00,1.58458,1.58486,1.58405,1.58468,261300000.0
2005-04-11 07:02:00,1.58448,1.58516,1.58443,1.58475,414100001.0
2005-04-11 07:03:00,1.5849,1.58508,1.58449,1.58452,188200002.0
2005-04-11 07:04:00,1.58416,1.5851,1.58404,1.5845,298500000.0
2005-04-11 07:05:00,1.58482,1.58487,1.58457,1.58462,106100000.0
2005-04-11 07:06:00,1.58464,1.5848,1.58454,1.58471,194500000.0
2005-04-11 07:07:00,1.58466,1.58483,1.5843,1.58447,169000000.0
2005-04-11 07:08:00,1.58483,1.58483,1.58435,1.58464,285500000.0
2005-04-11 07:09:00,1.58487,1.58487,1.58425,1.58429,227600003.0
2005-04-11 07:10:00,1.58424,1.58467,1.58422,1.58433,429100000.0
2005-04-11 07:11:00,1.58465,1.58495,1.58439,1.58464,366500002.0
2005-04-11 07:12:00,1.58469,1.58482,1.58446,1.58465,309100001.0
2005-04-11 07:13:00,1.58467,1.58468,1.58439,1.58452,283800000.0
2005-04-11 07:14:00,1.58466,1.58466,1.58413,1.58457,580400002.0
2005-04-11 07:15:00,1.58472,1.58472,1.5843,1.5847,224900001.0
2005-04-11 07:16:00,1.58461,1.58501,1.58432,1.58463,181900000.0
2005-04-11 07:17:00,1.58453,1.58475,1.58392,1.58392,227800000.0
2005-04-11 07:18:00,1.5842,1.58459,1.58363,1.58441,489200001.0
2005-04-11 07:19:00,1.58453,1.58456,1.58375,1.58439,313100000.0
2005-04-11 07:20:00,1.5844,1.58479,1.5843,1.58431,461800000.0
2005-04-11 07:21:00,1.58412,1.58429,1.58382,1.58414,256500001.0
2005-04-11 07:22:00,1.58437,1.58446,1.58413,1.58446,321800001.0
2005-04-11 07:23:00,1.58447,1.58459,1.58394,1.58428,442100000.0
2005-04-11 07:24:00,1.58425,1.5845,1.58381,1.58402,267500001.0
2005-04-11 07:25:00,1.58406,1.58442,1.58386,1.58442,387500002.0
2005-04-11 07:26:00,1.58429,1.58466,1.58359,1.584,321800000.0
2005-04-11 07:27:00,1.58385,1.58454,1.58385,1.58415,178600000.0
2005-04-11 07:28:00,1.58437,1.58467,1.58387,1.58426,259900000.0
2005-04-11 07:29:00,1.58427,1.5844,1.58396,1.58404,219800001.0
2005-04-11 07:30:00,1.5836,1.58433,1.5836,1.58398,530000000.0
2005-04-11 07:31:00,1.58376,1.58444,1.58376,1.58407,254900000.0
2005-04-11 07:32:00,1.58414,1.5843,1.58367,1.5842,440500000.0
2005-04-11 07:33:00,1.5844,1.5845,1.58387,1.5841,397700001.0
2005-04-11 07:34:00,1.58432,1.58464,1.58386,1.58428,305900002.0
2005-04-11 07:35:00,1.58439,1.58452,1.58425,1.58425,287500000.0
2005-04-11 07:36:00,1.58392,1.58449,1.58392,1.58427,386600001.0
2005-04-11 07:37:00,1.58451,1.58458,1.58411,1.58411,224100002.0
2005-04-11 07:38:00,1.58406,1.58425,1.58373,1.58373,41500000.0
2005-04-11 07:39:00,1.58367,1.58379,1.58343,1.5837,414200000.0
2005-04-11 07:40:00,1.58355,1.58438,1.58355,1.58427,348800000.0
2005-04-11 07:41:00,1.58361,1.58392,1.58346,1.58386,563800000.0
2005-04-11 07:42:00,1.58392,1.58406,1.58386,1.58405,292200000.0
2005-04-11 07:43:00,1.58382,1.58405,1.58379,1.58405,213100001.0
2005-04-11 07:44:00,1.58417,1.58434,1.58366,1.58392,378100003.0
2005-04-11 07:45:00,1.58425,1.58467,1.58405,1.58458,363200001.0
2005-04-11 07:46:00,1.58405,1.5842,1.58348,1.58383,387400001.0
2005-04-11 07:47:00,1.58393,1.58464,1.58392,1.58414,697900000.0
2005-04-11 07:48:00,1.58418,1.58469,1.58351,1.58427,708300001.0
2005-04-11 07:49:00,1.58455,1.58484,1.58395,1.5841,705300004.0
2005-04-11 07:50:00,1.58399,1.58506,1.58394,1.58433,573000001.0
2005-04-11 07:51:00,1.58426,1.58451,1.58379,1.58434,652100007.0
2005-04-11 07:52:00,1.58446,1.58446,1.58394,1.58422,445000003.0
2005-04-11 07:53:00,1.58416,1.58508,1.58415,1.58466,598500001.0
2005-04-11 07:54:00,1.58447,1.58491,1.58409,1.58448,387000000.0
2005-04-11 07:55:00,1.58433,1.58473,1.58393,1.58419,436700003.0
2005-04-11 07:56:00,1.58437,1.58476,1.58414,1.58476,677400000.0
2005-04-11 07:57:00,1.5845,1.58493,1.5844,1.58489,552500003.0
2005-04-11 07:58:00,1.58493,1.58493,1.58434,1.58465,622500000.0
2005-04-11 07:59:00,1.58499,1.5852,1.58441,1.58466,516700000.0
2005-04-11 08:00:00,1.58496,1.58508,1.58457,1.58486,428200002.0
2005-04-11 08:01:00,1.58473,1.58529,1.58442,1.58463,461200000.0
2005-04-11 08:02:00,1.58484,1.58552,1.58431,1.58461,226000001.0
2005-04-11 08:03:00,1.5851,1.58536,1.58445,1.58486,454900002.0
2005-04-11 08:04:00,1.58481,1.58525,1.58438,1.58473,427800002.0
2005-04-11 08:05:00,1.58487,1.5854,1.5845,1.58492,325800002.0
2005-04-11 08:06:00,1.58523,1.58537,1.58434,1.58498,652700000.0
2005-04-11 08:07:00,1.58511,1.58562,1.58511,1.58548,523100001.0
2005-04-11 08:08:00,1.58596,1.58613,1.58524,1.5858,411300000.0
2005-04-11 08:09:00,1.58586,1.58655,1.58553,1.58619,521500002.0
2005-04-11 08:10:00,1.58602,1.58636,1.58572,1.586,526800002.0
2005-04-11 08:11:00,1.58578,1.58589,1.58513,1.58513,280400001.0
2005-04-11 08:12:00,1.58524,1.58589,1.58517,1.5858,367000000.0
2005-04-11 08:13:00,1.58555,1.58615,1.58534,1.5858,253000000.0
2005-04-11 08:14:00,1.58538,1.58619,1.58514,1.58547,111500000.0
2005-04-11 08:15:00,1.58524,1.58572,1.58464,1.58521,281700000.0
2005-04-11 08:16:00,1.58505,1.58548,1.58505,1.58534,363900000.0
2005-04-11 08:17:00,1.58542,1.58565,1.58508,1.58532,272100000.0
2005-04-11 08:18:00,1.58504,1.586,1.58471,1.5854,207900000.0
2005-04-11 08:19:00,1.58544,1.586,1.5852,1.58548,283000000.0
2005-04-11 08:20:00,1.58518,1.58572,1.58518,1.5852,347600000.0
2005-04-11 08:21:00,1.58504,1.58537,1.58501,1.58521,478000001.0
2005-04-11 08:22:00,1.58544,1.58607,1.58521,1.58562,375700000.0
2005-04-11 08:23:00,1.58571,1.58588,1.58518,1.58588,238500001.0
2005-04-11 08:24:00,1.58599,1.58622,1.58531,1.58567,569600001.0
2005-04-11 08:25:00,1.58584,1.58602,1.58563,1.58563,503600000.0
2005-04-11 08:26:00,1.58563,1.58591,1.58539,1.5857,326500002.0
2005-04-11 08:27:00,1.58562,1.58637,1.58519,1.58637,401900002.0
2005-04-11 08:28:00,1.58633,1.58633,1.5855,1.58592,614900000.0
2005-04-11 08:29:00,1.58612,1.58643,1.58546,1.58565,467300001.0
2005-04-11 08:30:00,1.58571,1.58627,1.58535,1.58585,479000003.0
2005-04-11 08:31:00,1.58577,1.58633,1.58549,1.58621,248400000.0
2005-04-11 08:32:00,1.58528,1.58639,1.58511,1.58596,283800000.0
2005-04-11 08:33:00,1.58624,1.5868,1.58579,1.58619,182300000.0
2005-04-11 08:34:00,1.58634,1.58682,1.58541,1.58644,680500003.0
2005-04-11 08:35:00,1.58656,1.5868,1.58564,1.58628,508600001.0
2005-04-11 08:36:00,1.58576,1.58647,1.58491,1.58566,385000000.0
2005-04-11 08:37:00,1.58625,1.58661,1.58565,1.58615,310700000.0
2005-04-11 08:38:00,1.58627,1.58666,1.58547,1.58561,307400000.0
2005-04-11 08:39:00,1.58562,1.58648,1.58562,1.58614,532300001.0
2005-04-11 08:40:00,1.58624,1.5866,1.58594,1.58626,366200001.0
2005-04-11 08:41:00,1.58626,1.58671,1.58555,1.58634,508300001.0
2005-04-11 08:42:00,1.58628,1.5866,1.58567,1.58646,442300001.0
2005-04-11 08:43:00,1.58646,1.58688,1.58609,1.58633,300700001.0
2005-04-11 08:44:00,1.58649,1.58698,1.58626,1.58677,463800002.0
2005-04-11 08:45:00,1.58667,1.58683,1.58609,1.58648,613900000.0
2005-04-11 08:46:00,1.58668,1.58702,1.58595,1.58648,803700001.0
2005-04-11 08:47:00,1.58637,1.58673,1.58538,1.58626,561200001.0
2005-04-11 08:48:00,1.58615,1.58645,1.58533,1.58601,338400000.0
2005-04-11 08:49:00,1.58614,1.58651,1.58537,1.58558,523600001.0
2005-04-11 08:50:00,1.5856,1.58605,1.58485,1.58527,491900000.0
2005-04-11 08:51:00,1.58527,1.58576,1.58475,1.58546,575300005.0
2005-04-11 08:52:00,1.58504,1.58574,1.58504,1.58549,595500000.0
2005-04-11 08:53:00,1.58555,1.58592,1.58526,1.58558,479200000.0
2005-04-11 08:54:00,1.58526,1.58549,1.58506,1.58549,768600005.0
2005-04-11 08:55:00,1.58573,1.58602,1.58519,1.58551,546400001.0
2005-04-11 08:56:00,1.58532,1.58614,1.58521,1.58583,564900001.0
2005-04-11 08:57:00,1.58559,1.58628,1.58539,1.58578,502600001.0
2005-04-11 08:58:00,1.58558,1.58622,1.58529,1.58619,443800001.0
2005-04-11 08:59:00,1.58611,1.58697,1.58562,1.58642,314200001.0
2005-04-11 09:00:00,1.58657,1.58688,1.58584,1.58665,473000000.0
2005-04-11 09:01:00,1.58633,1.58678,1.586,1.58614,376600003.0
2005-04-11 09:02:00,1.58629,1.58652,1.58573,1.58633,703400003.0
2005-04-11 09:03:00,1.58637,1.58654,1.58578,1.58596,576200000.0
2005-04-11 09:04:00,1.58607,1.58658,1.58539,1.58579,633700000.0
2005-04-11 09:05:00,1.58586,1.58616,1.58533,1.58589,621300003.0
2005-04-11 09:06:00,1.58563,1.58598,1.5852,1.58537,582600001.0
2005-04-11 09:07:00,1.58588,1.58599,1.58506,1.58557,366000001.0
2005-04-11 09:08:00,1.58562,1.58598,1.58532,1.58548,265800002.0
2005-04-11 09:09:00,1.58556,1.58588,1.58523,1.58549,274800000.0
2005-04-11 09:10:00,1.58447,1.58577,1.58446,1.58515,338200000.0
2005-04-11 09:11:00,1.58481,1.58534,1.5845,1.58506,595800000.0
2005-04-11 09:12:00,1.58503,1.58541,1.58467,1.58502,494800001.0
2005-04-11 09:13:00,1.58524,1.58564,1.58501,1.58518,435600001.0
2005-04-11 09:14:00,1.58514,1.58559,1.58477,1.58558,335800001.0
2005-04-11 09:15:00,1.58548,1.58564,1.58487,1.5855,456900001.0
2005-04-11 09:16:00,1.58559,1.58585,1.58489,1.58549,528500000.0
2005-04-11 09:17:00,1.58536,1.58576,1.58479,1.58516,556900002.0
2005-04-11 09:18:00,1.58494,1.58563,1.58448,1.58513,209700001.0
2005-04-11 09:19:00,1.58543,1.58544,1.5847,1.58503,589000001.0
2005-04-11 09:20:00,1.58497,1.58538,1.58449,1.58481,281800001.0
2005-04-11 09:21:00,1.5848,1.58528,1.58442,1.58495,345400000.0
2005-04-11 09:22:00,1.5848,1.5853,1.58423,1.58472,315200000.0
2005-04-11 09:23:00,1.58493,1.5851,1.58431,1.5848,365800001.0
2005-04-11 09:24:00,1.58453,1.5852,1.58421,1.58487,317200002.0
2005-04-11 09:25:00,1.58493,1.58493,1.58395,1.58421,406200000.0
2005-04-11 09:26:00,1.58431,1.58504,1.5842,1.58462,574000001.0
2005-04-11 09:27:00,1.58384,1.58492,1.58375,1.58455,373600001.0
2005-04-11 09:28:00,1.58445,1.58499,1.58383,1.5845,538200001.0
2005-04-11 09:29:00,1.58474,1.58507,1.58417,1.58448,545300004.0
2005-04-11 09:30:00,1.58463,1.58515,1.5842,1.58458,661200001.0
2005-04-11 09:31:00,1.58444,1.58503,1.58396,1.5842,355400000.0
2005-04-11 09:32:00,1.58405,1.58457,1.58369,1.58437,410700000.0
2005-04-11 09:33:00,1.5842,1.58449,1.58356,1.58366,291900001.0
2005-04-11 09:34:00,1.5838,1.58428,1.58308,1.58376,461500001.0
2005-04-11 09:35:00,1.58391,1.58421,1.58357,1.58396,253400000.0
2005-04-11 09:36:00,1.58349,1.58414,1.58336,1.58386,426700000.0
2005-04-11 09:37:00,1.58406,1.58417,1.58372,1.58402,407000001.0
2005-04-11 09:38:00,1.58389,1.58457,1.5838,1.58392,452100002.0
2005-04-11 09:39:00,1.58431,1.58479,1.58387,1.58429,457200001.0
2005-04-11 09:40:00,1.58407,1.58451,1.58358,1.58372,428300001.0
2005-04-11 09:41:00,1.58372,1.58414,1.58372,1.58391,444500001.0
2005-04-11 09:42:00,1.58366,1.58423,1.58357,1.58406,430200000.0
2005-04-11 09:43:00,1.58425,1.58457,1.58402,1.58419,274200000.0
2005-04-11 09:44:00,1.58402,1.58454,1.58366,1.58399,467200000.0
2005-04-11 09:45:00,1.58411,1.58441,1.58329,1.58389,570300002.0
2005-04-11 09:46:00,1.5839,1.58443,1.58362,1.58398,316700001.0
2005-04-11 09:47:00,1.58413,1.58413,1.58335,1.58387,426500002.0
2005-04-11 09:48:00,1.58377,1.58431,1.5833,1.58365,331300001.0
2005-04-11 09:49:00,1.5842,1.58448,1.58385,1.58416,568700002.0
2005-04-11 09:50:00,1.58428,1.5847,1.58411,1.58448,453700001.0
2005-04-11 09:51:00,1.58422,1.58507,1.584,1.58466,505700000.0
2005-04-11 09:52:00,1.58455,1.58482,1.58383,1.58438,455600001.0
2005-04-11 09:53:00,1.58442,1.58493,1.58412,1.58441,333100001.0
2005-04-11 09:54:00,1.58415,1.58492,1.58377,1.58492,602100000.0
2005-04-11 09:55:00,1.58467,1.585,1.58437,1.58477,577200002.0
2005-04-11 09:56:00,1.58478,1.58587,1.58443,1.58519,345700000.0
2005-04-11 09:57:00,1.58549,1.58579,1.58509,1.58569,568600002.0
2005-04-11 09:58:00,1.58566,1.58648,1.58504,1.58547,748400002.0
2005-04-11 09:59:00,1.58557,1.58599,1.58529,1.58572,682500001.0
2005-04-11 10:00:00,1.58544,1.5862,1.58451,1.5856,283600000.0
2005-04-11 10:01:00,1.58633,1.58747,1.58584,1.58671,713200002.0
2005-04-11 10:02:00,1.58691,1.58781,1.58652,1.58671,597800000.0
2005-04-11 10:03:00,1.58678,1.58743,1.58664,1.58743,407600001.0
2005-04-11 10:04:00,1.58736,1.58776,1.58642,1.58736,428700000.0
2005-04-11 10:05:00,1.58715,1.5883,1.58678,1.58802,453100000.0
2005-04-11 10:06:00,1.58799,1.58833,1.58711,1.58768,490000000.0
2005-04-11 10:07:00,1.58776,1.58841,1.58743,1.58814,597100002.0
2005-04-11 10:08:00,1.58784,1.58858,1.58746,1.58812,536000001.0
2005-04-11 10:09:00,1.58845,1.58889,1.58792,1.58856,455700000.0
2005-04-11 10:10:00,1.58866,1.58919,1.5883,1.58918,369100001.0
2005-04-11 10:11:00,1.58908,1.58922,1.58799,1.58884,419800000.0
2005-04-11 10:12:00,1.58889,1.58919,1.588,1.58826,463500001.0
2005-04-11 10:13:00,1.58853,1.58873,1.5878,1.5885,528900002.0
2005-04-11 10:14:00,1.58836,1.58905,1.58785,1.58834,569100000.0
2005-04-11 10:15:00,1.58871,1.5892,1.58804,1.58904,465200001.0
2005-04-11 10:16:00,1.58881,1.58892,1.58798,1.58841,484600002.0
2005-04-11 10:17:00,1.5885,1.58919,1.58818,1.58876,324900000.0
2005-04-11 10:18:00,1.58867,1.5887,1.58786,1.58836,498400000.0
2005-04-11 10:19:00,1.58852,1.58882,1.58811,1.58841,312800000.0
2005-04-11 10:20:00,1.58841,1.58858,1.58793,1.58816,499600000.0
2005-04-11 10:21:00,1.58859,1.58877,1.58796,1.5887,444400000.0
2005-04-11 10:22:00,1.58838,1.58898,1.58798,1.58849,331300001.0
2005-04-11 10:23:00,1.58809,1.58863,1.58758,1.58839,482600002.0
2005-04-11 10:24:00,1.58872,1.58944,1.58799,1.58915,477800000.0
2005-04-11 10:25:00,1.58919,1.58956,1.58796,1.58859,383300000.0
2005-04-11 10:26:00,1.58852,1.58882,1.5881,1.58845,497700001.0
2005-04-11 10:27:00,1.58847,1.58871,1.58801,1.58834,460000000.0
2005-04-11 10:28:00,1.58834,1.58873,1.58775,1.58857,695700002.0
2005-04-11 10:29:00,1.58826,1.58865,1.58755,1.58814,491300000.0
2005-04-11 10:30:00,1.58804,1.58815,1.5868,1.58741,616000002.0
2005-04-11 10:31:00,1.58757,1.58793,1.5868,1.58729,536800002.0
2005-04-11 10:32:00,1.58725,1.58752,1.58634,1.58671,570800002.0
2005-04-11 10:33:00,1.58693,1.58739,1.58626,1.58697,445700000.0
2005-04-11 10:34:00,1.58677,1.58759,1.58647,1.58708,433500000.0
2005-04-11 10:35:00,1.58733,1.58761,1.58699,1.58718,446200000.0
2005-04-11 10:36:00,1.58727,1.5877,1.58629,1.58704,484400001.0
2005-04-11 10:37:00,1.58707,1.58759,1.58664,1.5869,441600000.0
2005-04-11 10:38:00,1.58653,1.58742,1.58653,1.58699,549500002.0
2005-04-11 10:39:00,1.5869,1.58778,1.58684,1.58737,432300002.0
2005-04-11 10:40:00,1.58736,1.58774,1.58698,1.58746,335600001.0
2005-04-11 10:41:00,1.58727,1.58748,1.58637,1.5872,621000002.0
2005-04-11 10:42:00,1.58697,1.58742,1.5865,1.58709,397000002.0
2005-04-11 10:43:00,1.5869,1.58729,1.58649,1.58659,423300002.0
2005-04-11 10:44:00,1.58683,1.58741,1.58644,1.58677,537100000.0
2005-04-11 10:45:00,1.58686,1.58756,1.58648,1.58659,494800001.0
2005-04-11 10:46:00,1.58681,1.58716,1.58629,1.58701,324400001.0
2005-04-11 10:47:00,1.58728,1.58771,1.58687,1.58731,373900000.0
2005-04-11 10:48:00,1.58745,1.58783,1.58683,1.58766,505600001.0
2005-04-11 10:49:00,1.58783,1.58807,1.58693,1.58792,374700001.0
2005-04-11 10:50:00,1.58761,1.58803,1.58732,1.58763,559200001.0
2005-04-11 10:51:00,1.58764,1.58797,1.58689,1.58765,504800001.0
2005-04-11 10:52:00,1.58746,1.58773,1.58668,1.58749,338900002.0
2005-04-11 10:53:00,1.58708,1.58738,1.58663,1.58702,363400000.0
2005-04-11 10:54:00,1.58709,1.58726,1.58627,1.58664,435100000.0
2005-04-11 10:55:00,1.58671,1.58709,1.58615,1.5869,428200000.0
2005-04-11 10:56:00,1.5865,1.58732,1.58635,1.58694,434400001.0
2005-04-11 10:57:00,1.58746,1.58776,1.58692,1.58717,321400000.0
2005-04-11 10:58:00,1.58733,1.58759,1.58682,1.58692,404500000.0
2005-04-11 10:59:00,1.58711,1.58759,1.58645,1.58715,792500001.0
2005-04-11 11:00:00,1.58717,1.58734,1.58684,1.58727,500300001.0
2005-04-11 11:01:00,1.58747,1.58792,1.58716,1.58762,560600002.0
2005-04-11 11:02:00,1.58759,1.5877,1.58694,1.58766,512100000.0
2005-04-11 11:03:00,1.58772,1.58772,1.58693,1.5873,301600003.0
2005-04-11 11:04:00,1.58702,1.58733,1.58659,1.58676,586000001.0
2005-04-11 11:05:00,1.58696,1.58712,1.58608,1.5864,525800002.0
2005-04-11 11:06:00,1.5864,1.58683,1.58606,1.5865,626300000.0
2005-04-11 11:07:00,1.58654,1.58699,1.58642,1.58642,267100001.0
2005-04-11 11:08:00,1.58642,1.5867,1.5861,1.58613,381700000.0
2005-04-11 11:09:00,1.58602,1.58662,1.5859,1.58622,453600002.0
2005-04-11 11:10:00,1.58569,1.58671,1.58544,1.5863,405900001.0
2005-04-11 11:11:00,1.58617,1.58702,1.58599,1.58646,562900002.0
2005-04-11 11:12:00,1.58605,1.58656,1.58596,1.58613,580100000.0
2005-04-11 11:13:00,1.58602,1.5866,1.58586,1.58637,383900001.0
2005-04-11 11:14:00,1.58609,1.58703,1.58565,1.5866,533300001.0
2005-04-11 11:15:00,1.58637,1.58739,1.58616,1.58654,471400000.0
2005-04-11 11:16:00,1.5868,1.58709,1.58645,1.58706,436400000.0
2005-04-11 11:17:00,1.58675,1.58701,1.58617,1.58617,425900000.0
2005-04-11 11:18:00,1.58611,1.58692,1.58586,1.58664,366300000.0
2005-04-11 11:19:00,1.58663,1.58689,1.5858,1.58648,398400002.0
2005-04-11 11:20:00,1.58641,1.58692,1.58566,1.58625,609500002.0
2005-04-11 11:21:00,1.58658,1.58688,1.58617,1.58669,594500000.0
2005-04-11 11:22:00,1.58627,1.58685,1.58599,1.58665,596600002.0
2005-04-11 11:23:00,1.58675,1.58689,1.58618,1.58671,469600002.0
2005-04-11 11:24:00,1.58593,1.58667,1.58571,1.58651,403700000.0
2005-04-11 11:25:00,1.58656,1.58665,1.58577,1.58656,470600001.0
2005-04-11 11:26:00,1.58586,1.5867,1.58567,1.58644,545600002.0
2005-04-11 11:27:00,1.58608,1.58652,1.58576,1.58622,680100001.0
2005-04-11 11:28:00,1.58655,1.58684,1.58604,1.58638,338800002.0
2005-04-11 11:29:00,1.58627,1.58669,1.58614,1.58669,518800003.0
2005-04-11 11:30:00,1.58675,1.58734,1.58636,1.5867,439000001.0
2005-04-11 11:31:00,1.58662,1.58726,1.58662,1.58709,592900002.0
2005-04-11 11:32:00,1.58713,1.58723,1.58617,1.58694,464400002.0
2005-04-11 11:33:00,1.58709,1.58721,1.58634,1.58634,494900001.0
2005-04-11 11:34:00,1.58664,1.5872,1.58632,1.58683,708100001.0
2005-04-11 11:35:00,1.58684,1.58715,1.58638,1.58663,580000003.0
2005-04-11 11:36:00,1.58632,1.58711,1.58632,1.58689,480800000.0
2005-04-11 11:37:00,1.58682,1.58723,1.58641,1.58692,443100000.0
2005-04-11 11:38:00,1.58696,1.58716,1.58634,1.58676,534100000.0
2005-04-11 11:39:00,1.58709,1.58787,1.58673,1.58731,676200002.0
2005-04-11 11:40:00,1.58745,1.58751,1.58657,1.58679,669600002.0
2005-04-11 11:41:00,1.58734,1.58768,1.58672,1.5871,683800002.0
2005-04-11 11:42:00,1.58701,1.58757,1.5867,1.58727,502100000.0
2005-04-11 11:43:00,1.58695,1.5878,1.58676,1.58738,565500002.0
2005-04-11 11:44:00,1.58732,1.58812,1.58702,1.58751,657300001.0
2005-04-11 11:45:00,1.58783,1.58815,1.58705,1.58793,565400002.0
2005-04-11 11:46:00,1.5876,1.58884,1.58722,1.58839,465600000.0
2005-04-11 11:47:00,1.58852,1.58889,1.58796,1.58851,503100002.0
2005-04-11 11:48:00,1.58837,1.58868,1.58757,1.58823,553300001.0
2005-04-11 11:49:00,1.58814,1.58891,1.58784,1.58853,466700001.0
2005-04-11 11:50:00,1.58858,1.58933,1.58816,1.5886,332500000.0
2005-04-11 11:51:00,1.589,1.58941,1.58849,1.58866,139100000.0
2005-04-11 11:52:00,1.58921,1.58937,1.58862,1.589,229400000.0
2005-04-11 11:53:00,1.58906,1.58927,1.58822,1.5889,207200000.0
2005-04-11 11:54:00,1.58859,1.58941,1.58835,1.58899,345600001.0
2005-04-11 11:55:00,1.58919,1.5899,1.58877,1.58918,438200001.0
2005-04-11 11:56:00,1.58947,1.58984,1.58902,1.58977,462600001.0
2005-04-11 11:57:00,1.58983,1.59041,1.5892,1.59028,505300001.0
2005-04-11 11:58:00,1.59016,1.59077,1.58947,1.59001,501500002.0
2005-04-11 11:59:00,1.58995,1.59049,1.58932,1.59027,407700000.0
2005-04-11 12:00:00,1.59026,1.59062,1.58993,1.59062,541000002.0
2005-04-11 12:01:00,1.59038,1.59067,1.58979,1.59019,507700001.0
2005-04-11 12:02:00,1.59057,1.5909,1.58969,1.59051,364900001.0
2005-04-11 12:03:00,1.59042,1.59075,1.58967,1.59008,351600000.0
2005-04-11 12:04:00,1.58967,1.59045,1.58925,1.58968,387400000.0
2005-04-11 12:05:00,1.59008,1.59008,1.5892,1.5892,359000000.0
2005-04-11 12:06:00,1.58953,1.59103,1.58928,1.59068,370600000.0
2005-04-11 12:07:00,1.59091,1.59113,1.59041,1.59078,344700002.0
2005-04-11 12:08:00,1.59076,1.59104,1.5897,1.59017,486200001.0
2005-04-11 12:09:00,1.59034,1.59083,1.58976,1.59013,407200000.0
2005-04-11 12:10:00,1.59069,1.59086,1.58989,1.59041,398000002.0
2005-04-11 12:11:00,1.59023,1.59056,1.58942,1.58955,226200000.0
2005-04-11 12:12:00,1.58942,1.59028,1.58905,1.58994,240200000.0
2005-04-11 12:13:00,1.58968,1.59015,1.58869,1.58962,489600001.0
2005-04-11 12:14:00,1.58959,1.59004,1.58907,1.58969,679000004.0
2005-04-11 12:15:00,1.58953,1.59007,1.58932,1.58982,290700000.0
2005-04-11 12:16:00,1.58989,1.59009,1.58896,1.58998,363600000.0
2005-04-11 12:17:00,1.58976,1.59038,1.58923,1.58965,208600000.0
2005-04-11 12:18:00,1.58967,1.59013,1.58899,1.58984,335800001.0
2005-04-11 12:19:00,1.58964,1.5901,1.58943,1.58984,439900001.0
2005-04-11 12:20:00,1.58967,1.59034,1.58924,1.58958,467400002.0
2005-04-11 12:21:00,1.58961,1.59003,1.58905,1.5897,370800001.0
2005-04-11 12:22:00,1.58916,1.58972,1.58862,1.58947,363500000.0
2005-04-11 12:23:00,1.58938,1.58995,1.58885,1.58928,352900000.0
2005-04-11 12:24:00,1.58922,1.58981,1.58865,1.58921,619900000.0
2005-04-11 12:25:00,1.58972,1.59027,1.58926,1.58993,415500002.0
2005-04-11 12:26:00,1.58948,1.59014,1.58919,1.58963,434200000.0
2005-04-11 12:27:00,1.58962,1.58989,1.58858,1.58939,475300002.0
2005-04-11 12:28:00,1.58947,1.5898,1.58882,1.58925,517400002.0
2005-04-11 12:29:00,1.58908,1.58928,1.58857,1.58928,653700000.0
2005-04-11 12:30:00,1.5894,1.58968,1.58875,1.589,571100003.0
2005-04-11 12:31:00,1.58923,1.58923,1.58829,1.58901,630900001.0
2005-04-11 12:32:00,1.58902,1.58932,1.58876,1.5889,601500001.0
2005-04-11 12:33:00,1.58858,1.5892,1.58828,1.5885,34500000.0
2005-04-11 12:34:00,1.58831,1.58842,1.58691,1.58791,595700001.0
2005-04-11 12:35:00,1.58809,1.58845,1.58754,1.58761,602800002.0
2005-04-11 12:36:00,1.58738,1.58761,1.58653,1.58717,425100002.0
2005-04-11 12:37:00,1.58709,1.58751,1.58639,1.58675,537500000.0
2005-04-11 12:38:00,1.58687,1.58743,1.58623,1.58708,673500000.0
2005-04-11 12:39:00,1.58718,1.58778,1.58667,1.58728,448100001.0
2005-04-11 12:40:00,1.5871,1.58759,1.58673,1.58722,534500001.0
2005-04-11 12:41:00,1.58715,1.58779,1.5864,1.58699,241500001.0
2005-04-11 12:42:00,1.58687,1.58789,1.58687,1.58747,328800000.0
2005-04-11 12:43:00,1.58745,1.58803,1.58674,1.58774,492700001.0
2005-04-11 12:44:00,1.58764,1.58803,1.58652,1.58699,410600003.0
2005-04-11 12:45:00,1.58732,1.588,1.58696,1.58758,463600000.0
2005-04-11 12:46:00,1.58764,1.58823,1.58719,1.58751,369000000.0
2005-04-11 12:47:00,1.58774,1.58904,1.58774,1.5888,336900000.0
2005-04-11 12:48:00,1.58829,1.58893,1.58737,1.58785,458400000.0
2005-04-11 12:49:00,1.58778,1.58856,1.58741,1.58824,500200000.0
2005-04-11 12:50:00,1.58834,1.5888,1.58771,1.58783,466600002.0
2005-04-11 12:51:00,1.58783,1.58853,1.58766,1.58803,367100001.0
2005-04-11 12:52:00,1.58823,1.58935,1.58823,1.58911,366300002.0
2005-04-11 12:53:00,1.58948,1.58989,1.58882,1.58907,248900000.0
2005-04-11 12:54:00,1.58891,1.58938,1.58868,1.58919,394200000.0
2005-04-11 12:55:00,1.58917,1.58961,1.5883,1.58894,446200000.0
2005-04-11 12:56:00,1.58875,1.58951,1.58832,1.58916,440500001.0
2005-04-11 12:57:00,1.58933,1.58972,1.58846,1.58877,546300003.0
2005-04-11 12:58:00,1.589,1.58975,1.58839,1.58899,345600001.0
2005-04-11 12:59:00,1.58875,1.58938,1.58846,1.58907,730700002.0
2005-04-11 13:00:00,1.58909,1.58964,1.58846,1.58939,244900000.0
2005-04-11 13:01:00,1.58931,1.5897,1.58872,1.58915,323200002.0
2005-04-11 13:02:00,1.58888,1.58947,1.58883,1.58908,381100000.0
2005-04-11 13:03:00,1.58945,1.58962,1.58886,1.58939,386600001.0
2005-04-11 13:04:00,1.58883,1.58962,1.58883,1.58935,248500000.0
2005-04-11 13:05:00,1.58929,1.58947,1.5884,1.58893,147600001.0
2005-04-11 13:06:00,1.58897,1.58996,1.58852,1.58954,476700001.0
2005-04-11 13:07:00,1.58925,1.58946,1.5882,1.58891,351400001.0
2005-04-11 13:08:00,1.58909,1.58948,1.58855,1.58899,174000000.0
2005-04-11 13:09:00,1.58925,1.58972,1.58857,1.58897,327400001.0
2005-04-11 13:10:00,1.5891,1.58953,1.58877,1.58924,159600000.0
2005-04-11 13:11:00,1.58915,1.58981,1.58887,1.5895,353800001.0
2005-04-11 13:12:00,1.58938,1.59024,1.58911,1.59004,265600000.0
2005-04-11 13:13:00,1.58964,1.59038,1.58911,1.58997,302500000.0
2005-04-11 13:14:00,1.58992,1.59023,1.58925,1.58953,412200001.0
2005-04-11 13:15:00,1.58979,1.59034,1.58939,1.58972,460900000.0
2005-04-11 13:16:00,1.58973,1.59064,1.58935,1.59011,124800001.0
2005-04-11 13:17:00,1.58977,1.59091,1.58944,1.59073,147700000.0
2005-04-11 13:18:00,1.59051,1.59146,1.59051,1.5912,338800002.0
2005-04-11 13:19:00,1.591,1.59118,1.59033,1.5908,347900001.0
2005-04-11 13:20:00,1.59069,1.59159,1.5902,1.59071,220400001.0
2005-04-11 13:21:00,1.59055,1.59109,1.58944,1.59042,155800000.0
2005-04-11 13:22:00,1.59036,1.59082,1.58991,1.5907,242000001.0
2005-04-11 13:23:00,1.59052,1.59103,1.58961,1.59018,320000001.0
2005-04-11 13:24:00,1.59019,1.59121,1.58939,1.59076,287400000.0
2005-04-11 13:25:00,1.59059,1.59123,1.59031,1.5906,170000000.0
2005-04-11 13:26:00,1.59081,1.59141,1.59021,1.5912,232300001.0
2005-04-11 13:27:00,1.59075,1.59129,1.59052,1.59071,335000000.0
2005-04-11 13:28:00,1.59052,1.59116,1.59007,1.59078,429000000.0
2005-04-11 13:29:00,1.5905,1.59105,1.58958,1.59066,587600002.0
2005-04-11 13:30:00,1.59056,1.59085,1.58999,1.59023,577700001.0
2005-04-11 13:31:00,1.59023,1.59093,1.59023,1.59071,548000003.0
2005-04-11 13:32:00,1.59076,1.59132,1.59019,1.59082,219500001.0
2005-04-11 13:33:00,1.59056,1.59102,1.58987,1.59048,408300002.0
2005-04-11 13:34:00,1.59027,1.59114,1.59011,1.59055,310000000.0
2005-04-11 13:35:00,1.5907,1.59132,1.58998,1.59098,339600001.0
2005-04-11 13:36:00,1.59051,1.59127,1.59001,1.59091,442100002.0
2005-04-11 13:37:00,1.59111,1.59128,1.59032,1.59073,446600000.0
2005-04-11 13:38:00,1.59082,1.59109,1.59013,1.59044,427900000.0
2005-04-11 13:39:00,1.59081,1.59098,1.59016,1.59049,272500000.0
2005-04-11 13:40:00,1.59044,1.59151,1.59044,1.59084,456400003.0
2005-04-11 13:41:00,1.59104,1.59104,1.59015,1.59063,232600000.0
2005-04-11 13:42:00,1.59061,1.591,1.59028,1.59052,234100004.0
2005-04-11 13:43:00,1.59035,1.59087,1.58996,1.59035,138300000.0
2005-04-11 13:44:00,1.59058,1.59094,1.58999,1.5905,254000000.0
2005-04-11 13:45:00,1.5906,1.59076,1.58955,1.5902,433400000.0
2005-04-11 13:46:00,1.59024,1.59075,1.58984,1.59023,441400002.0
2005-04-11 13:47:00,1.5906,1.59112,1.58964,1.59044,450300001.0
2005-04-11 13:48:00,1.59036,1.59071,1.58979,1.59031,249000000.0
2005-04-11 13:49:00,1.59032,1.59073,1.58986,1.59021,235400001.0
2005-04-11 13:50:00,1.59015,1.59071,1.58949,1.59006,284100000.0
2005-04-11 13:51:00,1.59014,1.59066,1.58985,1.59032,226200000.0
2005-04-11 13:52:00,1.59005,1.59098,1.59005,1.5906,446200000.0
2005-04-11 13:53:00,1.59047,1.59127,1.59038,1.59074,456700001.0
2005-04-11 13:54:00,1.58999,1.59103,1.58987,1.59023,471000000.0
2005-04-11 13:55:00,1.59044,1.59067,1.58964,1.59035,346700001.0
2005-04-11 13:56:00,1.59022,1.59064,1.58977,1.59056,378300001.0
2005-04-11 13:57:00,1.59021,1.59082,1.58941,1.59058,334400001.0
2005-04-11 13:58:00,1.59051,1.59102,1.59008,1.59062,231000000.0
2005-04-11 13:59:00,1.59109,1.59219,1.59052,1.59165,436400003.0
2005-04-11 14:00:00,1.59181,1.59236,1.59103,1.59158,274800000.0
2005-04-11 14:01:00,1.59137,1.59192,1.59082,1.59144,387800000.0
2005-04-11 14:02:00,1.59154,1.59211,1.59138,1.59154,295300000.0
2005-04-11 14:03:00,1.59158,1.59202,1.59079,1.59149,405000000.0
2005-04-11 14:04:00,1.59169,1.59185,1.59092,1.59122,386800000.0
2005-04-11 14:05:00,1.59137,1.59163,1.59068,1.59126,306000000.0
2005-04-11 14:06:00,1.59113,1.5915,1.59081,1.59114,380000000.0
2005-04-11 14:07:00,1.5914,1.5914,1.59062,1.59089,309900001.0
2005-04-11 14:08:00,1.59093,1.59165,1.59056,1.5914,401700003.0
2005-04-11 14:09:00,1.59134,1.59239,1.59111,1.59162,178800000.0
2005-04-11 14:10:00,1.59195,1.59274,1.59166,1.59208,278700000.0
2005-04-11 14:11:00,1.59225,1.59269,1.59138,1.59205,121900000.0
2005-04-11 14:12:00,1.59165,1.59211,1.5913,1.59165,253700000.0
2005-04-11 14:13:00,1.59169,1.59222,1.59109,1.59169,190600001.0
2005-04-11 14:14:00,1.59158,1.5921,1.591,1.5918,218400000.0
2005-04-11 14:15:00,1.59174,1.59224,1.5909,1.59179,373400002.0
2005-04-11 14:16:00,1.59161,1.59216,1.59111,1.59158,172300001.0
2005-04-11 14:17:00,1.59172,1.59223,1.59118,1.59195,602600000.0
2005-04-11 14:18:00,1.5923,1.59247,1.59147,1.59187,340800000.0
2005-04-11 14:19:00,1.59162,1.59247,1.59129,1.59227,388400000.0
2005-04-11 14:20:00,1.5918,1.5921,1.59109,1.59161,232200001.0
2005-04-11 14:21:00,1.59143,1.59259,1.5914,1.5919,370400001.0
2005-04-11 14:22:00,1.59196,1.59213,1.59059,1.59168,585400003.0
2005-04-11 14:23:00,1.59198,1.59299,1.59149,1.59242,196200000.0
2005-04-11 14:24:00,1.59187,1.5924,1.59134,1.5921,447800002.0
2005-04-11 14:25:00,1.59211,1.59247,1.59164,1.59185,508300001.0
2005-04-11 14:26:00,1.59195,1.59345,1.59178,1.59265,633300003.0
2005-04-11 14:27:00,1.59245,1.59275,1.59183,1.59261,448200000.0
2005-04-11 14:28:00,1.59271,1.5929,1.5915,1.59233,20600000.0
2005-04-11 14:29:00,1.59231,1.59236,1.59136,1.59193,51700000.0
2005-04-11 14:30:00,1.5917,1.59222,1.59155,1.59219,33800000.0
2005-04-11 14:31:00,1.59186,1.59252,1.59173,1.59215,63800001.0
2005-04-11 14:32:00,1.59197,1.59262,1.59182,1.59262,61800002.0
2005-04-11 14:33:00,1.59247,1.59249,1.5919,1.59209,29400000.0
2005-04-11 14:34:00,1.59217,1.59224,1.59168,1.59185,28000000.0
2005-04-11 14:35:00,1.59235,1.59235,1.59181,1.59201,29500000.0
2005-04-11 14:36:00,1.59218,1.59267,1.59193,1.59193,39400000.0
2005-04-11 14:37:00,1.5923,1.59266,1.59205,1.59233,38000000.0
2005-04-11 14:38:00,1.59203,1.59242,1.59166,1.59226,38000000.0
2005-04-11 14:39:00,1.59198,1.59237,1.59139,1.59216,23200000.0
2005-04-11 14:40:00,1.59211,1.59228,1.59172,1.59188,32600000.0
2005-04-11 14:41:00,1.59195,1.59237,1.5916,1.59225,44200000.0
2005-04-11 14:42:00,1.5918,1.59243,1.59169,1.59169,60400000.0
2005-04-11 14:43:00,1.59229,1.59261,1.59197,1.5921,57500000.0
2005-04-11 14:44:00,1.59163,1.5922,1.59163,1.59201,58000000.0
2005-04-11 14:45:00,1.59174,1.59234,1.59141,1.59189,52400000.0
2005-04-11 14:46:00,1.59184,1.59226,1.59146,1.59166,30800000.0
2005-04-11 14:47:00,1.59138,1.59172,1.59125,1.59172,56400001.0
2005-04-11 14:48:00,1.59188,1.59199,1.59115,1.59175,29200000.0
2005-04-11 14:49:00,1.59155,1.59209,1.59133,1.59173,56100000.0
2005-04-11 14:50:00,1.59157,1.59185,1.59097,1.59128,35900000.0
2005-04-11 14:51:00,1.59153,1.59153,1.59047,1.59074,43200000.0
2005-04-11 14:52:00,1.59059,1.59097,1.59046,1.59072,30600000.0
2005-04-11 14:53:00,1.59034,1.59081,1.58975,1.59032,44800001.0
2005-04-11 14:54:00,1.59032,1.5904,1.58961,1.58996,46900000.0
2005-04-11 14:55:00,1.59071,1.59112,1.59027,1.59054,42600000.0
2005-04-11 14:56:00,1.59051,1.59216,1.59038,1.59202,30600000.0
2005-04-11 14:57:00,1.59146,1.59217,1.59112,1.59201,32800000.0
2005-04-11 14:58:00,1.59165,1.59302,1.59165,1.59254,42400000.0
2005-04-11 14:59:00,1.59264,1.5931,1.59174,1.59174,50100000.0
2005-04-11 15:00:00,1.59246,1.59302,1.59225,1.59264,69100000.0
2005-04-11 15:01:00,1.59312,1.59335,1.59269,1.59297,71500002.0
2005-04-11 15:02:00,1.59308,1.59381,1.59292,1.59362,19600000.0
2005-04-11 15:03:00,1.59357,1.59391,1.59287,1.59346,46200000.0
2005-04-11 15:04:00,1.59392,1.59422,1.59295,1.59325,32000000.0
2005-04-11 15:05:00,1.59353,1.59357,1.59275,1.59303,38400000.0
2005-04-11 15:06:00,1.5934,1.59355,1.59288,1.59305,43200000.0
2005-04-11 15:07:00,1.59308,1.59376,1.59273,1.59344,47400000.0
2005-04-11 15:08:00,1.59268,1.59336,1.59263,1.59289,47200000.0
2005-04-11 15:09:00,1.59267,1.5932,1.59261,1.59288,32600000.0
2005-04-11 15:10:00,1.59274,1.59334,1.59266,1.59285,33400000.0
2005-04-11 15:11:00,1.59308,1.5932,1.59275,1.59293,29200000.0
2005-04-11 15:12:00,1.59272,1.59309,1.59264,1.59285,32600000.0
2005-04-11 15:13:00,1.59266,1.59323,1.59237,1.5931,49100000.0
2005-04-11 15:14:00,1.59299,1.59333,1.59267,1.59287,54400000.0
2005-04-11 15:15:00,1.59296,1.59344,1.59277,1.59322,47900000.0
2005-04-11 15:16:00,1.59334,1.59366,1.59296,1.59331,25800000.0
2005-04-11 15:17:00,1.59316,1.59349,1.59267,1.5934,46800000.0
2005-04-11 15:18:00,1.59332,1.59366,1.59286,1.59333,38700000.0
2005-04-11 15:19:00,1.59357,1.59362,1.59296,1.59309,28000000.0
2005-04-11 15:20:00,1.59306,1.59359,1.59304,1.59339,44900000.0
2005-04-11 15:21:00,1.59324,1.59348,1.59302,1.59325,23600000.0
2005-04-11 15:22:00,1.59345,1.59365,1.59288,1.59323,35800000.0
2005-04-11 15:23:00,1.59338,1.5934,1.59305,1.59337,32900000.0
2005-04-11 15:24:00,1.59317,1.5935,1.59291,1.59332,36300000.0
2005-04-11 15:25:00,1.59366,1.59369,1.59275,1.59275,37300000.0
2005-04-11 15:26:00,1.59329,1.59367,1.59304,1.59364,33200000.0
2005-04-11 15:27:00,1.59368,1.59411,1.59335,1.59368,42400000.0
2005-04-11 15:28:00,1.59405,1.59422,1.59333,1.59381,30300000.0
2005-04-11 15:29:00,1.59413,1.59419,1.59331,1.59342,35600000.0
2005-04-11 15:30:00,1.59391,1.59394,1.5934,1.59394,31200000.0
2005-04-11 15:31:00,1.59396,1.59461,1.59377,1.59436,35200000.0
2005-04-11 15:32:00,1.5944,1.59459,1.59415,1.59451,47000000.0
2005-04-11 15:33:00,1.59452,1.59476,1.59387,1.59453,38500000.0
2005-04-11 15:34:00,1.59402,1.59492,1.59402,1.59445,43400000.0
2005-04-11 15:35:00,1.59454,1.59475,1.59375,1.59375,37600000.0
2005-04-11 15:36:00,1.59433,1.59443,1.59366,1.59401,62200000.0
2005-04-11 15:37:00,1.59435,1.59459,1.59386,1.59415,42000000.0
2005-04-11 15:38:00,1.59385,1.59454,1.59366,1.59391,43200000.0
2005-04-11 15:39:00,1.59389,1.59416,1.59366,1.59416,29800000.0
2005-04-11 15:40:00,1.59368,1.59438,1.59353,1.59404,42000000.0
2005-04-11 15:41:00,1.59452,1.59456,1.59347,1.5941,48200001.0
2005-04-11 15:42:00,1.59425,1.59443,1.59373,1.59401,27200000.0
2005-04-11 15:43:00,1.59439,1.59439,1.59351,1.59417,64500000.0
2005-04-11 15:44:00,1.59436,1.59463,1.59392,1.59443,29200000.0
2005-04-11 15:45:00,1.59426,1.59451,1.59384,1.59432,41600000.0
2005-04-11 15:46:00,1.59445,1.5947,1.59398,1.59436,35200000.0
2005-04-11 15:47:00,1.59414,1.59454,1.59401,1.59419,39200000.0
2005-04-11 15:48:00,1.59429,1.59429,1.59368,1.59398,36000000.0
2005-04-11 15:49:00,1.59319,1.59453,1.59319,1.59382,34800000.0
2005-04-11 15:50:00,1.59387,1.59415,1.59358,1.59379,31700000.0
2005-04-11 15:51:00,1.59378,1.59404,1.59372,1.5939,41000001.0
2005-04-11 15:52:00,1.59392,1.59404,1.5936,1.59363,43600000.0
2005-04-11 15:53:00,1.59387,1.59421,1.59346,1.59372,48400000.0
2005-04-11 15:54:00,1.59396,1.59413,1.59326,1.59326,23000000.0
2005-04-11 15:55:00,1.59405,1.59415,1.59332,1.59372,44600000.0
2005-04-11 15:56:00,1.59389,1.59417,1.59334,1.59363,42400000.0
2005-04-11 15:57:00,1.5939,1.59425,1.59382,1.59402,29100000.0
2005-04-11 15:58:00,1.59405,1.59442,1.59389,1.59432,26300000.0
2005-04-11 15:59:00,1.59424,1.59489,1.59411,1.59448,31800000.0
2005-04-11 16:00:00,1.59498,1.59518,1.59473,1.59487,24600000.0
2005-04-11 16:01:00,1.59487,1.59528,1.59457,1.59502,57000001.0
2005-04-11 16:02:00,1.59485,1.59501,1.59422,1.59486,30600000.0
2005-04-11 16:03:00,1.59455,1.59505,1.59445,1.59457,44200000.0
2005-04-11 16:04:00,1.59469,1.59495,1.59434,1.59463,29600000.0
2005-04-11 16:05:00,1.59464,1.59497,1.59432,1.59463,29600000.0
2005-04-11 16:06:00,1.59474,1.59492,1.59437,1.59439,40000000.0
2005-04-11 16:07:00,1.59478,1.59541,1.5946,1.59515,64300000.0
2005-04-11 16:08:00,1.59511,1.59548,1.5949,1.5953,36800000.0
2005-04-11 16:09:00,1.59516,1.59548,1.5949,1.59535,42000000.0
2005-04-11 16:10:00,1.59557,1.59581,1.59522,1.59552,32600000.0
2005-04-11 16:11:00,1.59531,1.59602,1.59528,1.59563,40200000.0
2005-04-11 16:12:00,1.59523,1.5957,1.59494,1.59549,31400000.0
2005-04-11 16:13:00,1.59534,1.59591,1.59507,1.59584,25600000.0
2005-04-11 16:14:00,1.59455,1.59556,1.59455,1.59552,29000000.0
2005-04-11 16:15:00,1.59509,1.59534,1.59479,1.59487,61600000.0
2005-04-11 16:16:00,1.5949,1.59549,1.5949,1.59514,39400000.0
2005-04-11 16:17:00,1.59562,1.59573,1.59508,1.5953,26800000.0
2005-04-11 16:18:00,1.5953,1.59551,1.59505,1.59545,37800000.0
2005-04-11 16:19:00,1.59584,1.59596,1.59513,1.59582,33800000.0
2005-04-11 16:20:00,1.59608,1.59641,1.59554,1.59616,36000000.0
2005-04-11 16:21:00,1.59627,1.59651,1.5959,1.59629,46600000.0
2005-04-11 16:22:00,1.59653,1.59688,1.59614,1.59623,45000000.0
2005-04-11 16:23:00,1.59618,1.59647,1.59584,1.59621,35000000.0
2005-04-11 16:24:00,1.59599,1.59649,1.59584,1.596,40800000.0
2005-04-11 16:25:00,1.5958,1.5965,1.59518,1.59606,47500000.0
2005-04-11 16:26:00,1.59622,1.59629,1.59549,1.59601,45800000.0
2005-04-11 16:27:00,1.59632,1.59671,1.59569,1.5961,32000000.0
2005-04-11 16:28:00,1.59641,1.59673,1.59599,1.59635,49200000.0
2005-04-11 16:29:00,1.59655,1.5972,1.59637,1.59701,36100000.0
2005-04-11 16:30:00,1.5971,1.59719,1.59641,1.59689,52200000.0
2005-04-11 16:31:00,1.59672,1.59692,1.59633,1.59658,34000000.0
2005-04-11 16:32:00,1.59689,1.59689,1.59586,1.59655,38400000.0
2005-04-11 16:33:00,1.59656,1.597,1.59626,1.59686,38300000.0
2005-04-11 16:34:00,1.59675,1.59682,1.59614,1.59638,60200000.0
2005-04-11 16:35:00,1.59647,1.59669,1.59623,1.59669,29000000.0
2005-04-11 16:36:00,1.59654,1.59685,1.59614,1.59648,36200000.0
2005-04-11 16:37:00,1.59674,1.59677,1.5959,1.59633,43400000.0
2005-04-11 16:38:00,1.59619,1.59645,1.59595,1.59614,32200000.0
2005-04-11 16:39:00,1.59623,1.5964,1.59602,1.59627,20600000.0
2005-04-11 16:40:00,1.59618,1.59712,1.59614,1.59701,47400000.0
2005-04-11 16:41:00,1.59621,1.59728,1.59621,1.59704,28400000.0
2005-04-11 16:42:00,1.59719,1.59729,1.59661,1.5969,24200000.0
2005-04-11 16:43:00,1.5972,1.59738,1.59644,1.59705,51800000.0
2005-04-11 16:44:00,1.59735,1.59754,1.59672,1.59703,45400000.0
2005-04-11 16:45:00,1.59691,1.59742,1.59672,1.5973,27600000.0
2005-04-11 16:46:00,1.59721,1.59783,1.59682,1.59765,61800001.0
2005-04-11 16:47:00,1.59756,1.59805,1.5973,1.59753,38400000.0
2005-04-11 16:48:00,1.59759,1.59769,1.59678,1.59739,35800000.0
2005-04-11 16:49:00,1.59688,1.59737,1.59656,1.59693,47200000.0
2005-04-11 16:50:00,1.597,1.59711,1.59644,1.59677,44500000.0
2005-04-11 16:51:00,1.59669,1.59686,1.59632,1.5968,33500000.0
2005-04-11 16:52:00,1.59713,1.59716,1.59614,1.59682,50800000.0
2005-04-11 16:53:00,1.59711,1.59711,1.59632,1.59656,41000000.0
2005-04-11 16:54:00,1.59701,1.5972,1.59642,1.59692,38500000.0
2005-04-11 16:55:00,1.59697,1.59744,1.59671,1.59731,43300000.0
2005-04-11 16:56:00,1.59734,1.59754,1.59704,1.59717,32600000.0
2005-04-11 16:57:00,1.59698,1.59757,1.59689,1.59746,30600000.0
2005-04-11 16:58:00,1.59729,1.59752,1.59684,1.59692,44600000.0
2005-04-11 16:59:00,1.59695,1.5978,1.5968,1.5978,35100000.0
2005-04-11 17:00:00,1.59752,1.59834,1.59752,1.59834,49500000.0
2005-04-11 17:01:00,1.59849,1.59879,1.59791,1.59846,54100000.0
2005-04-11 17:02:00,1.5977,1.59816,1.59745,1.59794,29200000.0
2005-04-11 17:03:00,1.59828,1.59845,1.59732,1.59766,31000000.0
2005-04-11 17:04:00,1.59798,1.59816,1.59674,1.59711,37800000.0
2005-04-11 17:05:00,1.59686,1.59748,1.59635,1.59743,38600000.0
2005-04-11 17:06:00,1.59672,1.59746,1.59651,1.59713,24600000.0
2005-04-11 17:07:00,1.59727,1.59758,1.59686,1.59733,52800000.0
2005-04-11 17:08:00,1.59744,1.59787,1.59673,1.5973,30300000.0
2005-04-11 17:09:00,1.59798,1.59812,1.59746,1.59792,43000000.0
2005-04-11 17:10:00,1.59767,1.59822,1.59757,1.59803,44900000.0
2005-04-11 17:11:00,1.5979,1.59826,1.59761,1.59809,27900000.0
2005-04-11 17:12:00,1.59812,1.5986,1.59777,1.59847,44200001.0
2005-04-11 17:13:00,1.59813,1.59863,1.59785,1.59853,42600000.0
2005-04-11 17:14:00,1.59811,1.59854,1.59784,1.5981,38600000.0
2005-04-11 17:15:00,1.59866,1.59873,1.59818,1.5983,30400000.0
2005-04-11 17:16:00,1.59822,1.59892,1.59807,1.59853,40600000.0
2005-04-11 17:17:00,1.59855,1.59884,1.59787,1.59857,38800000.0
2005-04-11 17:18:00,1.59874,1.59874,1.59834,1.5987,45100000.0
2005-04-11 17:19:00,1.59847,1.59886,1.59845,1.59872,28400000.0
2005-04-11 17:20:00,1.59828,1.59852,1.598,1.59805,30400000.0
2005-04-11 17:21:00,1.59858,1.59877,1.5976,1.59861,29800000.0
2005-04-11 17:22:00,1.59859,1.59876,1.59809,1.59843,27200000.0
2005-04-11 17:23:00,1.59811,1.59856,1.59811,1.5984,37200000.0
2005-04-11 17:24:00,1.5983,1.59861,1.59801,1.59845,27000000.0
2005-04-11 17:25:00,1.59836,1.5987,1.59795,1.59845,43900000.0
2005-04-11 17:26:00,1.59849,1.59849,1.59779,1.59808,40500000.0
2005-04-11 17:27:00,1.59856,1.59886,1.59821,1.59852,31500000.0
2005-04-11 17:28:00,1.59902,1.59907,1.59758,1.59771,32100000.0
2005-04-11 17:29:00,1.59773,1.59824,1.59731,1.59813,43600000.0
2005-04-11 17:30:00,1.59779,1.59858,1.59749,1.59825,54100000.0
2005-04-11 17:31:00,1.59793,1.5987,1.59763,1.59823,25400000.0
2005-04-11 17:32:00,1.59779,1.59859,1.59779,1.5984,52800001.0
2005-04-11 17:33:00,1.5985,1.5986,1.59758,1.59813,44700000.0
2005-04-11 17:34:00,1.59813,1.59885,1.59813,1.59875,34400000.0
2005-04-11 17:35:00,1.59869,1.59871,1.598,1.59827,38500000.0
2005-04-11 17:36:00,1.598,1.59882,1.59779,1.59843,52800000.0
2005-04-11 17:37:00,1.59842,1.59892,1.59819,1.59867,20400000.0
2005-04-11 17:38:00,1.59834,1.59882,1.59814,1.59814,44200000.0
2005-04-11 17:39:00,1.59833,1.59895,1.59825,1.59877,42600000.0
2005-04-11 17:40:00,1.59864,1.59892,1.59817,1.59857,24400000.0
2005-04-11 17:41:00,1.59892,1.59892,1.59816,1.59862,53500000.0
2005-04-11 17:42:00,1.59835,1.59867,1.59793,1.59804,31400000.0
2005-04-11 17:43:00,1.59914,1.59917,1.59812,1.59893,44800000.0
2005-04-11 17:44:00,1.59884,1.59901,1.59856,1.5986,25600000.0
2005-04-11 17:45:00,1.59885,1.59906,1.59849,1.59885,36200000.0
2005-04-11 17:46:00,1.59861,1.59902,1.59841,1.59878,41000000.0
2005-04-11 17:47:00,1.59888,1.59941,1.59837,1.59837,33700000.0
2005-04-11 17:48:00,1.59891,1.599,1.59826,1.59891,30200000.0
2005-04-11 17:49:00,1.59908,1.59917,1.5979,1.59875,43600000.0
2005-04-11 17:50:00,1.59882,1.59887,1.59849,1.59887,25700000.0
2005-04-11 17:51:00,1.59861,1.59887,1.59822,1.59864,43500000.0
2005-04-11 17:52:00,1.59853,1.59862,1.59766,1.59784,24000000.0
2005-04-11 17:53:00,1.59774,1.59819,1.5976,1.59788,30800000.0
2005-04-11 17:54:00,1.59787,1.59843,1.59767,1.59792,28400000.0
2005-04-11 17:55:00,1.59764,1.59875,1.59759,1.59858,37900000.0
2005-04-11 17:56:00,1.59822,1.5985,1.59792,1.59825,47200000.0
2005-04-11 17:57:00,1.5982,1.59845,1.59795,1.59801,39900000.0
2005-04-11 17:58:00,1.59839,1.59847,1.59783,1.59847,34600000.0
2005-04-11 17:59:00,1.59809,1.59876,1.59793,1.59823,51800000.0
2005-04-11 18:00:00,1.59879,1.5988,1.59816,1.59862,40200000.0
2005-04-11 18:01:00,1.5986,1.59885,1.59803,1.5985,42400000.0
2005-04-11 18:02:00,1.59907,1.5995,1.59817,1.5995,67800001.0
2005-04-11 18:03:00,1.59968,1.59994,1.59924,1.59924,39400000.0
2005-04-11 18:04:00,1.59939,1.59983,1.59909,1.59962,48600000.0
2005-04-11 18:05:00,1.59956,1.59969,1.59925,1.59937,28200000.0
2005-04-11 18:06:00,1.59942,1.59985,1.59898,1.5993,58600000.0
2005-04-11 18:07:00,1.59967,1.59981,1.59899,1.59968,39200000.0
2005-04-11 18:08:00,1.59965,1.60004,1.59941,1.59986,34600000.0
2005-04-11 18:09:00,1.59979,1.60075,1.59962,1.60034,46800000.0
2005-04-11 18:10:00,1.60008,1.60115,1.59989,1.60096,22000000.0
2005-04-11 18:11:00,1.60078,1.60117,1.60037,1.60084,35400000.0
2005-04-11 18:12:00,1.60102,1.60133,1.6006,1.60068,33300000.0
2005-04-11 18:13:00,1.60088,1.60155,1.60068,1.60112,31200000.0
2005-04-11 18:14:00,1.6005,1.60122,1.6005,1.60083,36200000.0
2005-04-11 18:15:00,1.60051,1.60151,1.60036,1.60127,46900000.0
2005-04-11 18:16:00,1.60129,1.60213,1.60105,1.60176,40600000.0
2005-04-11 18:17:00,1.60163,1.60251,1.60151,1.60208,52400000.0
2005-04-11 18:18:00,1.60214,1.60237,1.60094,1.60177,33400000.0
2005-04-11 18:19:00,1.60206,1.60215,1.60146,1.6017,34100000.0
2005-04-11 18:20:00,1.60223,1.60254,1.60183,1.60228,41000000.0
2005-04-11 18:21:00,1.6024,1.60263,1.60214,1.60256,30100000.0
2005-04-11 18:22:00,1.60203,1.60385,1.60203,1.60377,42100000.0
2005-04-11 18:23:00,1.60343,1.60383,1.60293,1.60352,30400000.0
2005-04-11 18:24:00,1.60303,1.60319,1.60259,1.60275,44000000.0
2005-04-11 18:25:00,1.60274,1.60335,1.60246,1.60328,27700000.0
2005-04-11 18:26:00,1.60319,1.60342,1.60278,1.60307,30200000.0
2005-04-11 18:27:00,1.60341,1.60375,1.60322,1.60362,30000000.0
2005-04-11 18:28:00,1.60319,1.604,1.60306,1.60362,32800000.0
2005-04-11 18:29:00,1.60329,1.60376,1.60311,1.60365,25400000.0
2005-04-11 18:30:00,1.60392,1.60396,1.6032,1.60348,34400000.0
2005-04-11 18:31:00,1.6039,1.60405,1.60354,1.60382,34100000.0
2005-04-11 18:32:00,1.60391,1.6042,1.6037,1.6042,30800000.0
2005-04-11 18:33:00,1.60426,1.60486,1.60398,1.60456,43800000.0
2005-04-11 18:34:00,1.60468,1.60533,1.60438,1.60533,51400001.0
2005-04-11 18:35:00,1.6051,1.60557,1.60469,1.605,50100000.0
2005-04-11 18:36:00,1.60431,1.60505,1.60418,1.60434,54900000.0
2005-04-11 18:37:00,1.60433,1.60441,1.60338,1.60358,34100000.0
2005-04-11 18:38:00,1.60367,1.60369,1.60287,1.60344,39800000.0
2005-04-11 18:39:00,1.60302,1.60302,1.60257,1.60287,44800000.0
2005-04-11 18:40:00,1.60317,1.60349,1.60253,1.60253,40800000.0
2005-04-11 18:41:00,1.60215,1.60293,1.60215,1.60281,26000000.0
2005-04-11 18:42:00,1.60273,1.60283,1.60207,1.60272,60300001.0
2005-04-11 18:43:00,1.60283,1.60327,1.60272,1.60295,39000000.0
2005-04-11 18:44:00,1.60326,1.60339,1.60294,1.60302,65800001.0
2005-04-11 18:45:00,1.60319,1.60371,1.60307,1.6034,33000000.0
2005-04-11 18:46:00,1.60353,1.60369,1.60285,1.60302,38200000.0
2005-04-11 18:47:00,1.60328,1.60387,1.60302,1.60377,36900000.0
2005-04-11 18:48:00,1.60332,1.60401,1.60325,1.60329,56000001.0
2005-04-11 18:49:00,1.60336,1.60365,1.60316,1.60357,46400001.0
2005-04-11 18:50:00,1.60312,1.60351,1.60269,1.6033,27800000.0
2005-04-11 18:51:00,1.60346,1.60388,1.60308,1.6036,42000000.0
2005-04-11 18:52:00,1.6033,1.60372,1.60316,1.60332,35700000.0
2005-04-11 18:53:00,1.6031,1.60367,1.60275,1.6036,37400000.0
2005-04-11 18:54:00,1.60367,1.60369,1.60325,1.60359,40000000.0
2005-04-11 18:55:00,1.60329,1.60357,1.6028,1.60302,32500000.0
2005-04-11 18:56:00,1.60288,1.60397,1.60286,1.60344,49000000.0
2005-04-11 18:57:00,1.6041,1.60424,1.6036,1.60408,28200000.0
2005-04-11 18:58:00,1.60415,1.60452,1.60396,1.60405,31600000.0
2005-04-11 18:59:00,1.60452,1.6048,1.60407,1.60451,36800000.0
2005-04-11 19:00:00,1.60459,1.60459,1.60367,1.60414,24200000.0
2005-04-11 19:01:00,1.60446,1.60454,1.60331,1.60343,38600000.0
2005-04-11 19:02:00,1.60363,1.60377,1.60284,1.60318,42000000.0
2005-04-11 19:03:00,1.60333,1.60353,1.60289,1.6031,54400000.0
2005-04-11 19:04:00,1.60243,1.60323,1.60226,1.60283,34600000.0
2005-04-11 19:05:00,1.60279,1.60291,1.60216,1.60248,36300000.0
2005-04-11 19:06:00,1.60225,1.60282,1.6021,1.60262,22800000.0
2005-04-11 19:07:00,1.60217,1.603,1.60207,1.60287,52600001.0
2005-04-11 19:08:00,1.60217,1.60284,1.6021,1.60258,28500000.0
2005-04-11 19:09:00,1.60292,1.60309,1.60218,1.60282,33200000.0
2005-04-11 19:10:00,1.60317,1.60317,1.60227,1.60227,54200000.0
2005-04-11 19:11:00,1.60245,1.60288,1.60214,1.60276,35000000.0
2005-04-11 19:12:00,1.60237,1.60288,1.60237,1.60267,25500000.0
2005-04-11 19:13:00,1.60274,1.60289,1.60198,1.60248,57800000.0
2005-04-11 19:14:00,1.6021,1.60304,1.60195,1.60304,44200000.0
2005-04-11 19:15:00,1.60243,1.6026,1.60211,1.60245,30400000.0
2005-04-11 19:16:00,1.60268,1.60276,1.60202,1.60248,45200000.0
2005-04-11 19:17:00,1.60239,1.60285,1.60217,1.6025,44900001.0
2005-04-11 19:18:00,1.60288,1.60307,1.60211,1.60229,33000000.0
2005-04-11 19:19:00,1.60219,1.60265,1.60185,1.60197,46200001.0
2005-04-11 19:20:00,1.60189,1.60241,1.60189,1.60191,36800000.0
2005-04-11 19:21:00,1.60201,1.60232,1.60102,1.60115,50300000.0
2005-04-11 19:22:00,1.60131,1.60205,1.601,1.60197,32700000.0
2005-04-11 19:23:00,1.60119,1.60176,1.60081,1.60165,51400000.0
2005-04-11 19:24:00,1.60181,1.60181,1.60101,1.60166,49600000.0
2005-04-11 19:25:00,1.6018,1.60199,1.60138,1.60183,37600000.0
2005-04-11 19:26:00,1.60137,1.60196,1.60135,1.60168,50200001.0
2005-04-11 19:27:00,1.60122,1.60173,1.60058,1.60168,42800000.0
2005-04-11 19:28:00,1.60154,1.6019,1.60144,1.60145,45900000.0
2005-04-11 19:29:00,1.60133,1.60163,1.60095,1.60148,25800000.0
2005-04-11 19:30:00,1.60207,1.60229,1.60153,1.60229,74200001.0
2005-04-11 19:31:00,1.60263,1.60263,1.6019,1.60258,44100000.0
2005-04-11 19:32:00,1.60189,1.60273,1.60189,1.60266,49200000.0
2005-04-11 19:33:00,1.6031,1.60322,1.60209,1.60247,46000000.0
2005-04-11 19:34:00,1.60265,1.60273,1.6021,1.6021,44800000.0
2005-04-11 19:35:00,1.60224,1.60266,1.60184,1.60266,40200000.0
2005-04-11 19:36:00,1.60208,1.60241,1.60176,1.60194,35200000.0
2005-04-11 19:37:00,1.60192,1.60217,1.6014,1.6014,27500000.0
2005-04-11 19:38:00,1.60081,1.60128,1.60074,1.60074,37600000.0
2005-04-11 19:39:00,1.60077,1.6012,1.60055,1.60106,44400000.0
2005-04-11 19:40:00,1.6007,1.60141,1.60068,1.60072,46300000.0
2005-04-11 19:41:00,1.60023,1.60059,1.60018,1.60059,49200000.0
2005-04-11 19:42:00,1.60077,1.601,1.60036,1.601,52800000.0
2005-04-11 19:43:00,1.60061,1.60095,1.6001,1.6009,28000000.0
2005-04-11 19:44:00,1.60098,1.60119,1.60063,1.60086,55300000.0
2005-04-11 19:45:00,1.60114,1.60123,1.60028,1.60095,47400000.0
2005-04-11 19:46:00,1.60065,1.60111,1.60044,1.60044,63800000.0
2005-04-11 19:47:00,1.60061,1.60138,1.60058,1.60114,35000000.0
2005-04-11 19:48:00,1.60109,1.60135,1.60098,1.60115,27000000.0
2005-04-11 19:49:00,1.60153,1.60176,1.60092,1.6012,30600000.0
2005-04-11 19:50:00,1.6015,1.60161,1.60053,1.60161,55100000.0
2005-04-11 19:51:00,1.60161,1.60171,1.60084,1.60151,33800000.0
2005-04-11 19:52:00,1.60106,1.6014,1.60106,1.60127,37800000.0
2005-04-11 19:53:00,1.60142,1.6017,1.60082,1.60105,64600000.0
2005-04-11 19:54:00,1.60151,1.60164,1.60082,1.60085,23200000.0
2005-04-11 19:55:00,1.60042,1.60087,1.60013,1.60047,32200001.0
2005-04-11 19:56:00,1.60051,1.6008,1.60019,1.60039,30000000.0
2005-04-11 19:57:00,1.60099,1.60108,1.60025,1.60029,40200000.0
2005-04-11 19:58:00,1.6003,1.60041,1.59977,1.59989,37600000.0
2005-04-11 19:59:00,1.5998,1.60035,1.59948,1.59972,20800000.0
2005-04-11 20:00:00,1.59939,1.59989,1.59912,1.59951,32500000.0
2005-04-11 20:01:00,1.59969,1.59982,1.59925,1.59925,56200000.0
2005-04-11 20:02:00,1.59947,1.59985,1.59902,1.5996,50500000.0
2005-04-11 20:03:00,1.59987,1.6,1.59945,1.59984,26800000.0
2005-04-11 20:04:00,1.5997,1.60053,1.59949,1.6001,68700000.0
2005-04-11 20:05:00,1.59993,1.6001,1.59971,1.59971,36200000.0
2005-04-11 20:06:00,1.59942,1.60003,1.59934,1.59959,30800000.0
2005-04-11 20:07:00,1.5996,1.59991,1.59918,1.59983,22800000.0
2005-04-11 20:08:00,1.59984,1.60006,1.59918,1.59918,29600000.0
2005-04-11 20:09:00,1.59966,1.59984,1.5992,1.5992,34900000.0
2005-04-11 20:10:00,1.59891,1.59961,1.59891,1.59923,38600000.0
2005-04-11 20:11:00,1.59932,1.59975,1.5991,1.59946,44800000.0
2005-04-11 20:12:00,1.59908,1.59976,1.59873,1.59936,49300000.0
2005-04-11 20:13:00,1.59958,1.59964,1.59909,1.5992,24000000.0
2005-04-11 20:14:00,1.59948,1.59971,1.59915,1.59971,51400000.0
2005-04-11 20:15:00,1.59958,1.59988,1.59918,1.59987,38200000.0
2005-04-11 20:16:00,1.59948,1.59974,1.59907,1.59925,45000000.0
2005-04-11 20:17:00,1.59893,1.59926,1.59886,1.5992,39400000.0
2005-04-11 20:18:00,1.59913,1.59928,1.59859,1.59873,38000000.0
2005-04-11 20:19:00,1.59964,1.59974,1.59872,1.59955,74200000.0
2005-04-11 20:20:00,1.59981,1.5999,1.59896,1.59946,41100000.0
2005-04-11 20:21:00,1.5998,1.59995,1.59934,1.59941,46200000.0
2005-04-11 20:22:00,1.59969,1.59986,1.59916,1.59962,42000000.0
2005-04-11 20:23:00,1.59945,1.59997,1.59933,1.59954,37000000.0
2005-04-11 20:24:00,1.59976,1.59988,1.59927,1.59927,31900000.0
2005-04-11 20:25:00,1.59961,1.59979,1.59912,1.59912,58500000.0
2005-04-11 20:26:00,1.5997,1.59972,1.59902,1.59952,31200000.0
2005-04-11 20:27:00,1.59952,1.59952,1.59887,1.59899,54000000.0
2005-04-11 20:28:00,1.59911,1.5995,1.59905,1.59931,32500000.0
2005-04-11 20:29:00,1.59925,1.59945,1.59876,1.59922,41200000.0
2005-04-11 20:30:00,1.59926,1.59952,1.59916,1.59938,36100000.0
2005-04-11 20:31:00,1.59914,1.5996,1.59908,1.59947,42400000.0
2005-04-11 20:32:00,1.59921,1.59949,1.59883,1.5994,35400000.0
2005-04-11 20:33:00,1.59962,1.59964,1.59924,1.59951,36800000.0
2005-04-11 20:34:00,1.59905,1.59931,1.59886,1.59925,34600000.0
2005-04-11 20:35:00,1.59933,1.59949,1.59911,1.59921,23200000.0
2005-04-11 20:36:00,1.59941,1.59973,1.59897,1.59966,48400000.0
2005-04-11 20:37:00,1.59892,1.59938,1.59867,1.59938,54900000.0
2005-04-11 20:38:00,1.59938,1.59995,1.59904,1.59977,25400000.0
2005-04-11 20:39:00,1.59975,1.59988,1.59924,1.59941,52800000.0
2005-04-11 20:40:00,1.59941,1.59986,1.59889,1.59939,34600000.0
2005-04-11 20:41:00,1.5997,1.5999,1.59931,1.59985,75400002.0
2005-04-11 20:42:00,1.59953,1.6001,1.59924,1.59997,40600000.0
2005-04-11 20:43:00,1.59984,1.60029,1.59957,1.59957,27800000.0
2005-04-11 20:44:00,1.60017,1.60023,1.59952,1.60015,44200001.0
2005-04-11 20:45:00,1.6003,1.60043,1.59999,1.59999,46400000.0
2005-04-11 20:46:00,1.60002,1.60078,1.59984,1.60052,52800000.0
2005-04-11 20:47:00,1.60064,1.60081,1.60005,1.60057,35700000.0
2005-04-11 20:48:00,1.60021,1.60111,1.60008,1.60008,60200001.0
2005-04-11 20:49:00,1.60047,1.60086,1.60016,1.60016,18600000.0
2005-04-11 20:50:00,1.60046,1.60061,1.60013,1.60048,51700000.0
2005-04-11 20:51:00,1.60113,1.60136,1.60096,1.60116,23800000.0
2005-04-11 20:52:00,1.60123,1.60126,1.60095,1.60105,30000000.0
2005-04-11 20:53:00,1.60161,1.60223,1.60074,1.60165,32800000.0
2005-04-11 20:54:00,1.60177,1.60234,1.60153,1.60198,38800000.0
2005-04-11 20:55:00,1.60206,1.60243,1.60168,1.60243,42600001.0
2005-04-11 20:56:00,1.60256,1.60281,1.60219,1.60254,38300000.0
2005-04-11 20:57:00,1.60264,1.60264,1.60201,1.60203,24400000.0
2005-04-11 20:58:00,1.6018,1.60237,1.60168,1.6021,33600000.0
2005-04-11 20:59:00,1.60206,1.60283,1.602,1.60279,53200000.0
2005-04-11 21:00:00,1.60269,1.60272,1.60134,1.60181,37200000.0
2005-04-11 21:01:00,1.60213,1.60245,1.60132,1.60132,17000000.0
2005-04-11 21:02:00,1.60199,1.60231,1.60127,1.60189,51600000.0
2005-04-11 21:03:00,1.60191,1.6021,1.60183,1.6021,34400000.0
2005-04-11 21:04:00,1.60211,1.60224,1.60169,1.60198,28200000.0
2005-04-11 21:05:00,1.60166,1.60222,1.60113,1.60145,46600000.0
2005-04-11 21:06:00,1.60156,1.60163,1.601,1.6013,37300000.0
2005-04-11 21:07:00,1.60144,1.60159,1.60082,1.60108,27500000.0
2005-04-11 21:08:00,1.60078,1.60108,1.60044,1.60106,30200000.0
2005-04-11 21:09:00,1.6008,1.60107,1.60031,1.60077,40100000.0
2005-04-11 21:10:00,1.60032,1.60067,1.6,1.60013,37600000.0
2005-04-11 21:11:00,1.59989,1.6005,1.5996,1.59972,39200000.0
2005-04-11 21:12:00,1.59967,1.60035,1.59955,1.59977,33600000.0
2005-04-11 21:13:00,1.60014,1.60023,1.59961,1.59979,51000001.0
2005-04-11 21:14:00,1.59982,1.60001,1.59946,1.5998,27000000.0
2005-04-11 21:15:00,1.6,1.60029,1.59976,1.59995,48800000.0
2005-04-11 21:16:00,1.5995,1.5999,1.59939,1.59965,39800000.0
2005-04-11 21:17:00,1.59935,1.59967,1.5991,1.5991,41200000.0
2005-04-11 21:18:00,1.59977,1.59977,1.59888,1.59954,29400000.0
2005-04-11 21:19:00,1.59975,1.59992,1.59945,1.59945,23400000.0
2005-04-11 21:20:00,1.59931,1.59946,1.59884,1.59884,34800000.0
2005-04-11 21:21:00,1.59911,1.59938,1.59899,1.59899,37400000.0
2005-04-11 21:22:00,1.5984,1.59956,1.5984,1.59946,27600000.0
2005-04-11 21:23:00,1.59916,1.59952,1.5988,1.5988,36200000.0
2005-04-11 21:24:00,1.59908,1.59931,1.59898,1.59898,42200000.0
2005-04-11 21:25:00,1.59913,1.59964,1.59902,1.59902,47100000.0
2005-04-11 21:26:00,1.59943,1.59959,1.5991,1.59919,32800000.0
2005-04-11 21:27:00,1.59942,1.59968,1.59915,1.59925,51400001.0
2005-04-11 21:28:00,1.59946,1.59967,1.5994,1.59944,16800000.0
2005-04-11 21:29:00,1.5992,1.59969,1.59882,1.59945,59000001.0
2005-04-11 21:30:00,1.59942,1.59956,1.59902,1.59924,43200000.0
2005-04-11 21:31:00,1.59935,1.59951,1.59893,1.59916,26200000.0
2005-04-11 21:32:00,1.59889,1.59919,1.59852,1.59869,44300000.0
2005-04-11 21:33:00,1.59884,1.59928,1.5987,1.5989,31600000.0
2005-04-11 21:34:00,1.59906,1.59947,1.59893,1.59936,32600000.0
2005-04-11 21:35:00,1.59921,1.59921,1.59825,1.59864,39600000.0
2005-04-11 21:36:00,1.59923,1.59926,1.59886,1.59926,29200000.0
2005-04-11 21:37:00,1.59935,1.59962,1.59904,1.59956,35600000.0
2005-04-11 21:38:00,1.59915,1.59915,1.59879,1.59912,20200000.0
2005-04-11 21:39:00,1.59929,1.59953,1.59887,1.59912,34400000.0
2005-04-11 21:40:00,1.59899,1.59938,1.59866,1.59886,38400001.0
2005-04-11 21:41:00,1.59906,1.5993,1.59886,1.59909,54700000.0
2005-04-11 21:42:00,1.59898,1.59917,1.59855,1.59855,36200000.0
2005-04-11 21:43:00,1.59927,1.59928,1.59883,1.59919,30400000.0
2005-04-11 21:44:00,1.59948,1.59956,1.59886,1.59892,35200000.0
2005-04-11 21:45:00,1.59932,1.59936,1.59869,1.59891,51700000.0
2005-04-11 21:46:00,1.59883,1.59964,1.59883,1.59925,46600000.0
2005-04-11 21:47:00,1.59907,1.59969,1.59893,1.59946,41100000.0
2005-04-11 21:48:00,1.59897,1.59917,1.5986,1.59915,40600000.0
2005-04-11 21:49:00,1.59939,1.59939,1.59922,1.59922,31500000.0
2005-04-11 21:50:00,1.59948,1.59959,1.59885,1.59885,62300001.0
2005-04-11 21:51:00,1.59873,1.59956,1.59863,1.59945,40200000.0
2005-04-11 21:52:00,1.59945,1.59969,1.59928,1.59945,43800000.0
2005-04-11 21:53:00,1.59952,1.5999,1.59946,1.59967,37200000.0
2005-04-11 21:54:00,1.59946,1.59992,1.59937,1.59942,37500000.0
2005-04-11 21:55:00,1.59883,1.59966,1.59855,1.59966,57200000.0
2005-04-11 21:56:00,1.59943,1.59966,1.59932,1.59948,54200000.0
2005-04-11 21:57:00,1.59977,1.59977,1.59869,1.59896,37400000.0
2005-04-11 21:58:00,1.59897,1.5993,1.59847,1.59888,31600000.0
2005-04-11 21:59:00,1.59925,1.59937,1.59861,1.59896,43100000.0
2005-04-11 22:00:00,1.5988,1.59932,1.5988,1.59914,45100000.0
2005-04-11 22:01:00,1.59915,1.59932,1.59884,1.5991,34700000.0
2005-04-11 22:02:00,1.59911,1.59961,1.59884,1.59934,42200000.0
2005-04-11 22:03:00,1.59931,1.59953,1.59892,1.59953,23400000.0
2005-04-11 22:04:00,1.59909,1.59917,1.59887,1.59889,31600000.0
2005-04-11 22:05:00,1.59905,1.59931,1.59867,1.59906,44600001.0
2005-04-11 22:06:00,1.59887,1.59922,1.59854,1.59901,38000000.0
2005-04-11 22:07:00,1.59922,1.59937,1.59841,1.59841,43600000.0
2005-04-11 22:08:00,1.59803,1.59906,1.59803,1.59874,43800000.0
2005-04-11 22:09:00,1.59867,1.5989,1.59814,1.59867,23000000.0
2005-04-11 22:10:00,1.59849,1.59857,1.59789,1.59852,39400000.0
2005-04-11 22:11:00,1.59827,1.59881,1.59809,1.59826,34300000.0
2005-04-11 22:12:00,1.59794,1.59865,1.59784,1.59821,31400000.0
2005-04-11 22:13:00,1.59863,1.59886,1.59825,1.59844,37400000.0
2005-04-11 22:14:00,1.5981,1.59855,1.59805,1.59818,45500000.0
2005-04-11 22:15:00,1.59833,1.59859,1.5982,1.59837,40800000.0
2005-04-11 22:16:00,1.5986,1.59883,1.59795,1.59817,63700000.0
2005-04-11 22:17:00,1.59859,1.59874,1.59823,1.59864,37200000.0
2005-04-11 22:18:00,1.59838,1.59877,1.59811,1.59858,35000000.0
2005-04-11 22:19:00,1.59837,1.59866,1.59813,1.59839,31700000.0
2005-04-11 22:20:00,1.59836,1.59857,1.59807,1.59817,64500000.0
2005-04-11 22:21:00,1.59785,1.59851,1.59756,1.59834,32200000.0
2005-04-11 22:22:00,1.59833,1.59834,1.59806,1.59807,38400000.0
2005-04-11 22:23:00,1.59864,1.59879,1.59808,1.59814,37800000.0
2005-04-11 22:24:00,1.5983,1.59866,1.5981,1.59866,27800000.0
2005-04-11 22:25:00,1.59853,1.59899,1.59843,1.59888,82100000.0
2005-04-11 22:26:00,1.59818,1.59899,1.59818,1.59899,26200000.0
2005-04-11 22:27:00,1.5989,1.5989,1.59813,1.5985,41200000.0
2005-04-11 22:28:00,1.59846,1.59899,1.59833,1.5988,73100001.0
2005-04-11 22:29:00,1.59887,1.59887,1.59835,1.59877,29400000.0
2005-04-11 22:30:00,1.59866,1.59878,1.59843,1.59878,34200000.0
2005-04-11 22:31:00,1.59887,1.59902,1.59829,1.5986,30800000.0
2005-04-11 22:32:00,1.59858,1.59953,1.59853,1.59902,33800000.0
2005-04-11 22:33:00,1.59902,1.59931,1.59887,1.59911,53700000.0
2005-04-11 22:34:00,1.59841,1.59904,1.59841,1.59894,66200000.0
2005-04-11 22:35:00,1.59895,1.59905,1.59846,1.59865,32800000.0
2005-04-11 22:36:00,1.59854,1.59914,1.59831,1.59831,60400000.0
2005-04-11 22:37:00,1.59904,1.59918,1.59872,1.59908,48800000.0
2005-04-11 22:38:00,1.59876,1.59905,1.59856,1.59871,26600000.0
2005-04-11 22:39:00,1.59895,1.59922,1.59884,1.59915,23400000.0
2005-04-11 22:40:00,1.59879,1.59911,1.59834,1.59834,40500000.0
2005-04-11 22:41:00,1.59886,1.59893,1.59846,1.59889,36300000.0
2005-04-11 22:42:00,1.59925,1.59925,1.59878,1.59909,44000000.0
2005-04-11 22:43:00,1.59841,1.59935,1.5984,1.5991,39800000.0
2005-04-11 22:44:00,1.5988,1.59887,1.59863,1.59887,27600000.0
2005-04-11 22:45:00,1.59891,1.59891,1.59859,1.59877,25600000.0
2005-04-11 22:46:00,1.59878,1.59931,1.59853,1.59901,32300000.0
2005-04-11 22:47:00,1.59935,1.59947,1.59845,1.59862,40900000.0
2005-04-11 22:48:00,1.59904,1.59954,1.59904,1.5994,37800000.0
2005-04-11 22:49:00,1.59936,1.59961,1.5985,1.59915,37600000.0
2005-04-11 22:50:00,1.59945,1.59968,1.59905,1.59915,36800000.0
2005-04-11 22:51:00,1.59913,1.59974,1.599,1.59974,44200001.0
2005-04-11 22:52:00,1.59927,1.59965,1.59898,1.59898,31400000.0
2005-04-11 22:53:00,1.59908,1.5994,1.5989,1.59931,57400000.0
2005-04-11 22:54:00,1.59938,1.59949,1.59851,1.59886,38900000.0
2005-04-11 22:55:00,1.59923,1.59923,1.59846,1.59846,45200000.0
2005-04-11 22:56:00,1.59886,1.59921,1.59868,1.59912,44000001.0
2005-04-11 22:57:00,1.59885,1.59912,1.59849,1.59849,51900000.0
2005-04-11 22:58:00,1.59847,1.5992,1.59847,1.5988,28000000.0
2005-04-11 22:59:00,1.59925,1.59928,1.59843,1.59884,49200000.0
2005-04-11 23:00:00,1.59931,1.59953,1.59912,1.59923,30800000.0
2005-04-11 23:01:00,1.59941,1.59952,1.59796,1.59905,40300000.0
2005-04-11 23:02:00,1.5989,1.59959,1.59882,1.59946,33600000.0
2005-04-11 23:03:00,1.59912,1.59959,1.59894,1.59927,70300001.0
2005-04-11 23:04:00,1.59906,1.59968,1.59897,1.59962,31300000.0
2005-04-11 23:05:00,1.60006,1.60017,1.59942,1.59957,51900000.0
2005-04-11 23:06:00,1.59972,1.6001,1.59932,1.59967,37200000.0
2005-04-11 23:07:00,1.59899,1.6002,1.59899,1.60005,45600001.0
2005-04-11 23:08:00,1.59966,1.60005,1.59949,1.59958,33200000.0
2005-04-11 23:09:00,1.59951,1.59985,1.59944,1.59981,32800000.0
2005-04-11 23:10:00,1.5993,1.59987,1.5993,1.59982,48900000.0
2005-04-11 23:11:00,1.59989,1.6001,1.59954,1.60001,37900000.0
2005-04-11 23:12:00,1.59974,1.59989,1.59952,1.59979,46400000.0
2005-04-11 23:13:00,1.5989,1.59984,1.5989,1.59964,34200000.0
2005-04-11 23:14:00,1.59959,1.60001,1.59944,1.59984,33000000.0
2005-04-11 23:15:00,1.60026,1.60039,1.59921,1.60037,49300000.0
2005-04-11 23:16:00,1.59969,1.60021,1.59944,1.60007,32400000.0
2005-04-11 23:17:00,1.59982,1.60015,1.59956,1.59972,49400000.0
2005-04-11 23:18:00,1.59987,1.59999,1.59922,1.59949,33200000.0
2005-04-11 23:19:00,1.59918,1.59965,1.59913,1.59922,50400000.0
2005-04-11 23:20:00,1.59931,1.59941,1.5985,1.59916,41500000.0
2005-04-11 23:21:00,1.59928,1.59948,1.59907,1.59914,35200000.0
2005-04-11 23:22:00,1.59919,1.59945,1.59877,1.59915,32500000.0
2005-04-11 23:23:00,1.59909,1.59948,1.59894,1.59917,24600000.0
2005-04-11 23:24:00,1.59907,1.59946,1.5989,1.5989,27600000.0
2005-04-11 23:25:00,1.59917,1.59952,1.59909,1.59925,41400000.0
2005-04-11 23:26:00,1.59956,1.59956,1.59876,1.59912,36800000.0
2005-04-11 23:27:00,1.59887,1.59909,1.59875,1.59885,30400000.0
2005-04-11 23:28:00,1.59919,1.59937,1.59857,1.59905,45100000.0
2005-04-11 23:29:00,1.59927,1.59963,1.59877,1.59897,46000000.0
2005-04-11 23:30:00,1.59893,1.59938,1.59877,1.59906,53000001.0
2005-04-11 23:31:00,1.59933,1.59933,1.59857,1.59919,52000000.0
2005-04-11 23:32:00,1.59895,1.5994,1.59895,1.5994,27400000.0
2005-04-11 23:33:00,1.59897,1.59899,1.59854,1.59899,33800000.0
2005-04-11 23:34:00,1.59881,1.59926,1.59881,1.59898,55800000.0
2005-04-11 23:35:00,1.59916,1.5993,1.59882,1.59902,42200000.0
2005-04-11 23:36:00,1.59901,1.59924,1.59898,1.59913,40300000.0
2005-04-11 23:37:00,1.59891,1.59916,1.59876,1.59888,25800000.0
2005-04-11 23:38:00,1.59898,1.59936,1.59898,1.59928,36400000.0
2005-04-11 23:39:00,1.59886,1.59901,1.59863,1.59889,21800000.0
2005-04-11 23:40:00,1.59892,1.59919,1.5987,1.5991,43200000.0
2005-04-11 23:41:00,1.59883,1.59907,1.59862,1.59883,46000000.0
2005-04-11 23:42:00,1.5987,1.59939,1.59826,1.59937,47100000.0
2005-04-11 23:43:00,1.59898,1.59906,1.59833,1.59886,40600000.0
2005-04-11 23:44:00,1.59928,1.59928,1.59901,1.59915,41800001.0
2005-04-11 23:45:00,1.5987,1.59904,1.5984,1.59904,42800000.0
2005-04-11 23:46:00,1.59912,1.5993,1.59881,1.5993,68300000.0
2005-04-11 23:47:00,1.59938,1.59938,1.59883,1.59931,42600000.0
2005-04-11 23:48:00,1.59899,1.59907,1.59874,1.59907,28200000.0
2005-04-11 23:49:00,1.59898,1.59905,1.59873,1.59879,30400000.0
2005-04-11 23:50:00,1.59865,1.59925,1.59865,1.59918,26000000.0
2005-04-11 23:51:00,1.5994,1.59943,1.5989,1.59905,44400000.0
2005-04-11 23:52:00,1.59899,1.59904,1.59836,1.59859,27800000.0
2005-04-11 23:53:00,1.59926,1.59926,1.59874,1.59913,40000000.0
2005-04-11 23:54:00,1.59909,1.59935,1.59816,1.59816,33000000.0
2005-04-11 23:55:00,1.59892,1.59921,1.59892,1.59917,45000000.0
2005-04-11 23:56:00,1.59894,1.59969,1.59894,1.59919,42200000.0
2005-04-11 23:57:00,1.59935,1.59935,1.59895,1.59895,29600000.0
2005-04-11 23:58:00,1.59905,1.59935,1.59888,1.59899,46200000.0
2005-04-11 23:59:00,1.59915,1.59973,1.59915,1.59931,46000000.0
2005-04-12 00:00:00,1.59925,1.59925,1.59879,1.59886,31200000.0
2005-04-12 00:01:00,1.59907,1.59934,1.59878,1.59893,44000000.0
2005-04-12 00:02:00,1.59872,1.59933,1.59847,1.59933,54900000.0
2005-04-12 00:03:00,1.59918,1.59928,1.59888,1.5991,28600000.0
2005-04-12 00:04:00,1.59899,1.59968,1.59885,1.59965,26600000.0
2005-04-12 00:05:00,1.59961,1.59961,1.59863,1.59863,29800000.0
2005-04-12 00:06:00,1.59948,1.59972,1.59929,1.59953,33200000.0
2005-04-12 00:07:00,1.59939,1.59939,1.59888,1.59889,43500000.0
2005-04-12 00:08:00,1.59908,1.59945,1.59895,1.59936,67500000.0
2005-04-12 00:09:00,1.59909,1.5996,1.59909,1.5992,37200000.0
2005-04-12 00:10:00,1.59933,1.59933,1.59877,1.59879,24000000.0
2005-04-12 00:11:00,1.59923,1.59946,1.59878,1.59878,46400000.0
2005-04-12 00:12:00,1.59908,1.59934,1.59844,1.59844,31300000.0
2005-04-12 00:13:00,1.5987,1.59908,1.59865,1.59888,24400000.0
2005-04-12 00:14:00,1.59882,1.59911,1.59869,1.59895,59900000.0
2005-04-12 00:15:00,1.599,1.59918,1.59848,1.59865,22800000.0
2005-04-12 00:16:00,1.59874,1.59889,1.59843,1.59864,23000000.0
2005-04-12 00:17:00,1.59875,1.59926,1.59864,1.59918,21000000.0
2005-04-12 00:18:00,1.59895,1.59895,1.59857,1.59887,24200000.0
2005-04-12 00:19:00,1.5988,1.5993,1.59838,1.59928,38100000.0
2005-04-12 00:20:00,1.59865,1.59891,1.59833,1.59854,32300000.0
2005-04-12 00:21:00,1.59858,1.59909,1.59817,1.59895,32800000.0
2005-04-12 00:22:00,1.59855,1.59883,1.59844,1.59868,26700000.0
2005-04-12 00:23:00,1.59882,1.59906,1.59799,1.59799,38100000.0
2005-04-12 00:24:00,1.59919,1.59919,1.5983,1.59862,50600000.0
2005-04-12 00:25:00,1.59883,1.59897,1.59819,1.59826,49600000.0
2005-04-12 00:26:00,1.59818,1.59864,1.59805,1.59864,24400000.0
2005-04-12 00:27:00,1.59885,1.59885,1.59838,1.59844,37700000.0
2005-04-12 00:28:00,1.59853,1.59915,1.59843,1.59843,57000000.0
2005-04-12 00:29:00,1.59862,1.59899,1.5983,1.5983,37800000.0
2005-04-12 00:30:00,1.59848,1.5989,1.59827,1.59834,42500000.0
2005-04-12 00:31:00,1.59873,1.59906,1.59863,1.59898,25200000.0
2005-04-12 00:32:00,1.5987,1.59907,1.59849,1.59861,53600000.0
2005-04-12 00:33:00,1.599,1.59939,1.599,1.59929,24600000.0
2005-04-12 00:34:00,1.59857,1.59929,1.5984,1.599,64300000.0
2005-04-12 00:35:00,1.59909,1.59909,1.59859,1.59889,28200000.0
2005-04-12 00:36:00,1.59914,1.59927,1.59842,1.59842,38000000.0
2005-04-12 00:37:00,1.59931,1.59945,1.59913,1.5993,27000000.0
2005-04-12 00:38:00,1.59948,1.59977,1.59936,1.59936,35400000.0
2005-04-12 00:39:00,1.59939,1.59979,1.59908,1.5993,51400000.0
2005-04-12 00:40:00,1.59922,1.59967,1.59903,1.59945,32800000.0
2005-04-12 00:41:00,1.59947,1.59977,1.59896,1.59896,28500000.0
2005-04-12 00:42:00,1.59904,1.59946,1.59903,1.59946,25600000.0
2005-04-12 00:43:00,1.59878,1.59932,1.59878,1.59911,33000000.0
2005-04-12 00:44:00,1.59887,1.59931,1.59881,1.59931,27400000.0
2005-04-12 00:45:00,1.5989,1.59954,1.59884,1.59903,54000000.0
2005-04-12 00:46:00,1.59933,1.59951,1.59879,1.59901,33400000.0
2005-04-12 00:47:00,1.5992,1.59971,1.5992,1.59949,56000001.0
2005-04-12 00:48:00,1.59909,1.59987,1.59909,1.59959,30200000.0
2005-04-12 00:49:00,1.59929,1.59958,1.59915,1.59934,44100000.0
2005-04-12 00:50:00,1.59916,1.59942,1.59904,1.59927,23600000.0
2005-04-12 00:51:00,1.59929,1.59969,1.59914,1.59969,43400000.0
2005-04-12 00:52:00,1.59932,1.5996,1.59917,1.5996,27900000.0
2005-04-12 00:53:00,1.59931,1.59979,1.59931,1.59965,32600000.0
2005-04-12 00:54:00,1.59925,1.59969,1.59915,1.59919,27600000.0
2005-04-12 00:55:00,1.59933,1.59936,1.59876,1.59923,40200000.0
2005-04-12 00:56:00,1.59918,1.59945,1.59882,1.59942,57300000.0
2005-04-12 00:57:00,1.59945,1.59945,1.59867,1.59867,25800000.0
2005-04-12 00:58:00,1.5987,1.59886,1.59841,1.59884,71400002.0
2005-04-12 00:59:00,1.59913,1.59915,1.59882,1.59914,35400000.0
2005-04-12 01:00:00,1.59918,1.59926,1.59875,1.59883,39800000.0
2005-04-12 01:01:00,1.59889,1.59939,1.59886,1.59917,30200000.0
2005-04-12 01:02:00,1.59895,1.59951,1.59871,1.59896,33900000.0
2005-04-12 01:03:00,1.59933,1.59963,1.59926,1.59945,37800000.0
2005-04-12 01:04:00,1.59935,1.5996,1.59935,1.59944,37400000.0
2005-04-12 01:05:00,1.59954,1.59976,1.59934,1.59947,33900000.0
2005-04-12 01:06:00,1.59931,1.59955,1.59901,1.5991,37400000.0
2005-04-12 01:07:00,1.59946,1.59955,1.59871,1.5989,47000000.0
2005-04-12 01:08:00,1.59907,1.59926,1.59862,1.5988,19400000.0
2005-04-12 01:09:00,1.59877,1.59886,1.59847,1.59877,27000000.0
2005-04-12 01:10:00,1.59869,1.59908,1.5984,1.59876,47000000.0
2005-04-12 01:11:00,1.59847,1.59866,1.59842,1.59862,26800000.0
2005-04-12 01:12:00,1.59877,1.59883,1.5985,1.59864,31800000.0
2005-04-12 01:13:00,1.59862,1.5989,1.59825,1.59874,40600000.0
2005-04-12 01:14:00,1.59858,1.59886,1.59858,1.59877,26000000.0
2005-04-12 01:15:00,1.59922,1.59922,1.59846,1.59852,35000000.0
2005-04-12 01:16:00,1.59849,1.59912,1.59846,1.59898,43100000.0
2005-04-12 01:17:00,1.59883,1.59938,1.59859,1.5993,29900000.0
2005-04-12 01:18:00,1.59917,1.59948,1.59879,1.59925,29200000.0
2005-04-12 01:19:00,1.5988,1.59942,1.59865,1.59927,32400000.0
2005-04-12 01:20:00,1.59898,1.59955,1.59878,1.59955,56600001.0
2005-04-12 01:21:00,1.59934,1.59948,1.599,1.59941,52200000.0
2005-04-12 01:22:00,1.59911,1.59929,1.59881,1.5989,29000000.0
2005-04-12 01:23:00,1.59907,1.59933,1.59835,1.59835,55000000.0
2005-04-12 01:24:00,1.59895,1.59973,1.59895,1.59954,31200000.0
2005-04-12 01:25:00,1.59951,1.59962,1.59892,1.59942,47200000.0
2005-04-12 01:26:00,1.59938,1.59972,1.5991,1.5991,30600000.0
2005-04-12 01:27:00,1.59919,1.59963,1.59918,1.59953,28000000.0
2005-04-12 01:28:00,1.5992,1.59962,1.5992,1.59962,44400000.0
2005-04-12 01:29:00,1.59979,1.59984,1.59915,1.59923,22400000.0
2005-04-12 01:30:00,1.59959,1.59959,1.59878,1.59918,52700000.0
2005-04-12 01:31:00,1.5992,1.59968,1.5992,1.59965,42600000.0
2005-04-12 01:32:00,1.5991,1.59958,1.5991,1.59931,47200000.0
2005-04-12 01:33:00,1.59943,1.59959,1.599,1.59922,34000000.0
2005-04-12 01:34:00,1.59904,1.59928,1.5984,1.59902,35000000.0
2005-04-12 01:35:00,1.59916,1.59954,1.599,1.59916,37600000.0
2005-04-12 01:36:00,1.59906,1.59968,1.59906,1.59942,30400000.0
2005-04-12 01:37:00,1.59907,1.5996,1.59881,1.5996,31100000.0
2005-04-12 01:38:00,1.59882,1.59946,1.59882,1.59946,39400000.0
2005-04-12 01:39:00,1.59921,1.59969,1.59911,1.59963,41200000.0
2005-04-12 01:40:00,1.59935,1.59949,1.599,1.59923,32000000.0
2005-04-12 01:41:00,1.59934,1.59971,1.59912,1.59941,48000000.0
2005-04-12 01:42:00,1.59948,1.60007,1.59941,1.59993,43600000.0
2005-04-12 01:43:00,1.59995,1.59995,1.59913,1.59953,35200000.0
2005-04-12 01:44:00,1.60006,1.60006,1.59927,1.59956,25400000.0
2005-04-12 01:45:00,1.59961,1.59985,1.59946,1.59978,62700000.0
2005-04-12 01:46:00,1.59983,1.60022,1.59983,1.60009,54000001.0
2005-04-12 01:47:00,1.60018,1.60033,1.59982,1.59993,30600000.0
2005-04-12 01:48:00,1.59984,1.60013,1.59954,1.59954,27800000.0
2005-04-12 01:49:00,1.60006,1.60027,1.5993,1.59982,33200000.0
2005-04-12 01:50:00,1.59991,1.59991,1.5994,1.59971,28600000.0
2005-04-12 01:51:00,1.59976,1.59976,1.5993,1.59964,26800000.0
2005-04-12 01:52:00,1.59976,1.59999,1.59948,1.59973,44400001.0
2005-04-12 01:53:00,1.60001,1.60001,1.59945,1.59964,46800000.0
2005-04-12 01:54:00,1.59977,1.6005,1.59973,1.60034,36000000.0
2005-04-12 01:55:00,1.60016,1.60056,1.60001,1.60011,38600000.0
2005-04-12 01:56:00,1.59999,1.60002,1.59974,1.59978,51100001.0
2005-04-12 01:57:00,1.5995,1.60025,1.5994,1.59971,35200000.0
2005-04-12 01:58:00,1.59954,1.60014,1.59954,1.59981,25800000.0
2005-04-12 01:59:00,1.60015,1.60041,1.59984,1.60002,74300000.0
2005-04-12 02:00:00,1.59986,1.60041,1.5997,1.59989,27400000.0
2005-04-12 02:01:00,1.60024,1.60026,1.59978,1.59994,63000000.0
2005-04-12 02:02:00,1.59968,1.6003,1.59941,1.60025,84200000.0
2005-04-12 02:03:00,1.6002,1.60076,1.59983,1.60041,82600000.0
2005-04-12 02:04:00,1.60038,1.60038,1.59971,1.60009,88500001.0
2005-04-12 02:05:00,1.60029,1.60042,1.5995,1.59991,75300000.0
2005-04-12 02:06:00,1.59987,1.60032,1.59972,1.60024,87600000.0
2005-04-12 02:07:00,1.59991,1.60005,1.59905,1.59948,215300001.0
2005-04-12 02:08:00,1.5996,1.60013,1.59921,1.59985,52100000.0
2005-04-12 02:09:00,1.59976,1.60055,1.59958,1.6,170200000.0
2005-04-12 02:10:00,1.59966,1.60001,1.59891,1.59971,131800000.0
2005-04-12 02:11:00,1.59984,1.59995,1.59938,1.59947,37400000.0
2005-04-12 02:12:00,1.59948,1.59977,1.59927,1.59956,67100000.0
2005-04-12 02:13:00,1.59963,1.59977,1.59948,1.59964,54600000.0
2005-04-12 02:14:00,1.59959,1.60003,1.59925,1.59958,148000001.0
2005-04-12 02:15:00,1.59939,1.59971,1.59906,1.59953,233800000.0
2005-04-12 02:16:00,1.59976,1.60008,1.59945,1.60002,49200000.0
2005-04-12 02:17:00,1.59968,1.59988,1.59919,1.59971,241600000.0
2005-04-12 02:18:00,1.5996,1.60021,1.59945,1.6001,53700001.0
2005-04-12 02:19:00,1.59978,1.60027,1.59952,1.59952,39400000.0
2005-04-12 02:20:00,1.59955,1.60006,1.5995,1.59982,55600000.0
2005-04-12 02:21:00,1.59938,1.60001,1.59922,1.59974,41400000.0
2005-04-12 02:22:00,1.59939,1.59957,1.59917,1.59956,41000001.0
2005-04-12 02:23:00,1.5998,1.5998,1.59912,1.59933,47000000.0
2005-04-12 02:24:00,1.59916,1.59952,1.59895,1.59934,46400000.0
2005-04-12 02:25:00,1.59942,1.59984,1.59896,1.5995,103400000.0
2005-04-12 02:26:00,1.59944,1.60001,1.59879,1.59997,105000000.0
2005-04-12 02:27:00,1.59965,1.59976,1.59916,1.59933,58800000.0
2005-04-12 02:28:00,1.59918,1.59943,1.59918,1.59943,36800000.0
2005-04-12 02:29:00,1.59952,1.59954,1.59881,1.59925,54900000.0
2005-04-12 02:30:00,1.59926,1.59996,1.59904,1.59978,23600000.0
2005-04-12 02:31:00,1.5996,1.5996,1.59874,1.59888,65800000.0
2005-04-12 02:32:00,1.59899,1.59958,1.59879,1.59939,42400000.0
2005-04-12 02:33:00,1.59903,1.59939,1.59872,1.59926,193900000.0
2005-04-12 02:34:00,1.59941,1.59952,1.59903,1.59952,72600000.0
2005-04-12 02:35:00,1.59937,1.59982,1.5987,1.599,75600000.0
2005-04-12 02:36:00,1.59934,1.59948,1.59887,1.59899,42800000.0
2005-04-12 02:37:00,1.59923,1.59924,1.59891,1.59904,95600000.0
2005-04-12 02:38:00,1.59927,1.59939,1.59881,1.59904,48000000.0
2005-04-12 02:39:00,1.59906,1.59914,1.59851,1.59888,31500000.0
2005-04-12 02:40:00,1.59905,1.59954,1.59905,1.59933,30900000.0
2005-04-12 02:41:00,1.59905,1.59965,1.59893,1.59921,46900000.0
2005-04-12 02:42:00,1.59912,1.59931,1.59884,1.59905,41000000.0
2005-04-12 02:43:00,1.59882,1.59934,1.59882,1.59934,45400001.0
2005-04-12 02:44:00,1.59895,1.59922,1.59879,1.5992,27500000.0
2005-04-12 02:45:00,1.59891,1.59918,1.59845,1.59881,36600000.0
2005-04-12 02:46:00,1.59858,1.59899,1.59835,1.59869,142200000.0
2005-04-12 02:47:00,1.59916,1.59941,1.59854,1.599,204300000.0
2005-04-12 02:48:00,1.59886,1.59946,1.59855,1.59877,112000000.0
2005-04-12 02:49:00,1.59879,1.59918,1.59856,1.59874,84800001.0
2005-04-12 02:50:00,1.59904,1.59928,1.59852,1.599,101800000.0
2005-04-12 02:51:00,1.59874,1.59894,1.59812,1.59875,81200000.0
2005-04-12 02:52:00,1.5992,1.5992,1.59866,1.59874,25800000.0
2005-04-12 02:53:00,1.59892,1.59911,1.59863,1.59904,39600000.0
2005-04-12 02:54:00,1.59887,1.59975,1.59881,1.59911,70600000.0
2005-04-12 02:55:00,1.59947,1.59947,1.59855,1.59863,23000000.0
2005-04-12 02:56:00,1.59876,1.5989,1.59844,1.59848,49800000.0
2005-04-12 02:57:00,1.59867,1.59882,1.59841,1.59867,41800000.0
2005-04-12 02:58:00,1.59891,1.59921,1.59852,1.59893,46600000.0
2005-04-12 02:59:00,1.59881,1.59915,1.59849,1.59851,63600001.0
2005-04-12 03:00:00,1.59856,1.59922,1.59836,1.59861,116200000.0
2005-04-12 03:01:00,1.59865,1.59895,1.59848,1.5988,50300000.0
2005-04-12 03:02:00,1.59904,1.59917,1.59881,1.59884,45200000.0
2005-04-12 03:03:00,1.59906,1.59925,1.59859,1.59866,53800000.0
2005-04-12 03:04:00,1.59842,1.59937,1.59842,1.59871,41200000.0
2005-04-12 03:05:00,1.59878,1.59906,1.59837,1.59906,63300000.0
2005-04-12 03:06:00,1.59869,1.599,1.59866,1.59897,63000000.0
2005-04-12 03:07:00,1.59898,1.59951,1.59861,1.59904,89000000.0
2005-04-12 03:08:00,1.5993,1.5993,1.59864,1.59888,50600000.0
2005-04-12 03:09:00,1.59898,1.59926,1.5987,1.59914,27600000.0
2005-04-12 03:10:00,1.5986,1.59909,1.59825,1.59868,30400000.0
2005-04-12 03:11:00,1.59852,1.59883,1.59845,1.59853,28800000.0
2005-04-12 03:12:00,1.59868,1.599,1.59825,1.59879,40900000.0
2005-04-12 03:13:00,1.59828,1.59895,1.59828,1.59878,46600000.0
2005-04-12 03:14:00,1.59886,1.59934,1.59851,1.59931,61200001.0
2005-04-12 03:15:00,1.59876,1.59928,1.59863,1.59908,25400000.0
2005-04-12 03:16:00,1.59907,1.5991,1.59848,1.59907,44000000.0
2005-04-12 03:17:00,1.5989,1.59925,1.59868,1.59925,36800000.0
2005-04-12 03:18:00,1.59882,1.59952,1.59836,1.59952,30400000.0
2005-04-12 03:19:00,1.59946,1.59946,1.59895,1.59909,46900000.0
2005-04-12 03:20:00,1.59883,1.59959,1.59883,1.59959,50500000.0
2005-04-12 03:21:00,1.5993,1.59933,1.59837,1.59884,33900000.0
2005-04-12 03:22:00,1.59872,1.59917,1.59846,1.59846,56000000.0
2005-04-12 03:23:00,1.59878,1.59909,1.59869,1.59897,85600000.0
2005-04-12 03:24:00,1.59864,1.59918,1.59848,1.59918,77200001.0
2005-04-12 03:25:00,1.59916,1.59942,1.59868,1.59918,28200000.0
2005-04-12 03:26:00,1.59892,1.59906,1.59869,1.59891,106100000.0
2005-04-12 03:27:00,1.599,1.59903,1.59862,1.59893,92900001.0
2005-04-12 03:28:00,1.59853,1.59923,1.59847,1.59895,38600000.0
2005-04-12 03:29:00,1.59911,1.59914,1.59885,1.59908,42600000.0
2005-04-12 03:30:00,1.59889,1.59923,1.59867,1.59895,54200000.0
2005-04-12 03:31:00,1.59912,1.59941,1.59901,1.59923,20200000.0
2005-04-12 03:32:00,1.59949,1.59979,1.59919,1.59919,36600000.0
2005-04-12 03:33:00,1.59904,1.59933,1.59902,1.59917,33800000.0
2005-04-12 03:34:00,1.59944,1.59964,1.59889,1.59889,50700000.0
2005-04-12 03:35:00,1.59934,1.59941,1.59902,1.59929,86800000.0
2005-04-12 03:36:00,1.59933,1.5995,1.59889,1.5995,37600000.0
2005-04-12 03:37:00,1.59927,1.59954,1.59907,1.59945,38100000.0
2005-04-12 03:38:00,1.59954,1.5997,1.59904,1.5991,30400000.0
2005-04-12 03:39:00,1.599,1.59922,1.5984,1.59888,85200000.0
2005-04-12 03:40:00,1.59851,1.59942,1.59851,1.59942,125200000.0
2005-04-12 03:41:00,1.5993,1.59965,1.59891,1.59945,58100000.0
2005-04-12 03:42:00,1.5995,1.59954,1.59915,1.59937,80600001.0
2005-04-12 03:43:00,1.59947,1.59969,1.59947,1.59969,16000000.0
2005-04-12 03:44:00,1.59916,1.59955,1.59916,1.59947,28800000.0
2005-04-12 03:45:00,1.59949,1.59973,1.59949,1.59973,45700000.0
2005-04-12 03:46:00,1.59917,1.59956,1.59915,1.59919,59700001.0
2005-04-12 03:47:00,1.5994,1.59958,1.59907,1.59922,40000000.0
2005-04-12 03:48:00,1.59964,1.59981,1.59939,1.59976,49400001.0
2005-04-12 03:49:00,1.59989,1.59989,1.59898,1.5991,52000000.0
2005-04-12 03:50:00,1.59971,1.60005,1.59909,1.59949,90000000.0
2005-04-12 03:51:00,1.59964,1.59984,1.59936,1.59958,35200000.0
2005-04-12 03:52:00,1.59956,1.59981,1.59911,1.59951,84900000.0
2005-04-12 03:53:00,1.59949,1.59984,1.59929,1.59967,52800000.0
2005-04-12 03:54:00,1.59978,1.60018,1.59968,1.59993,38000000.0
2005-04-12 03:55:00,1.60023,1.60059,1.59998,1.60041,31600000.0
2005-04-12 03:56:00,1.60026,1.60051,1.60004,1.60019,46600000.0
2005-04-12 03:57:00,1.5998,1.59985,1.59912,1.59938,125900000.0
2005-04-12 03:58:00,1.59958,1.60071,1.59939,1.5995,267300001.0
2005-04-12 03:59:00,1.60014,1.60067,1.60003,1.60003,146100002.0
2005-04-12 04:00:00,1.59975,1.60028,1.59975,1.59999,58400000.0
2005-04-12 04:01:00,1.59942,1.60015,1.5991,1.59985,133800000.0
2005-04-12 04:02:00,1.5999,1.60019,1.59959,1.5997,132200000.0
2005-04-12 04:03:00,1.60018,1.60018,1.59955,1.59996,99200001.0
2005-04-12 04:04:00,1.59985,1.60021,1.59967,1.59982,115800000.0
2005-04-12 04:05:00,1.59973,1.60076,1.59935,1.60032,191800000.0
2005-04-12 04:06:00,1.59977,1.60032,1.59911,1.59968,117000000.0
2005-04-12 04:07:00,1.59967,1.60021,1.59965,1.59965,177700001.0
2005-04-12 04:08:00,1.59981,1.60057,1.59981,1.60035,27200000.0
2005-04-12 04:09:00,1.60034,1.60044,1.6001,1.60044,32600000.0
2005-04-12 04:10:00,1.59978,1.60018,1.59962,1.59987,101700000.0
2005-04-12 04:11:00,1.60005,1.60005,1.59944,1.59976,44600000.0
2005-04-12 04:12:00,1.59967,1.5999,1.5992,1.59949,91600001.0
2005-04-12 04:13:00,1.59961,1.59971,1.59919,1.59966,58100000.0
2005-04-12 04:14:00,1.59982,1.60008,1.59953,1.59986,67200000.0
2005-04-12 04:15:00,1.59987,1.60029,1.59947,1.60024,75700000.0
2005-04-12 04:16:00,1.60008,1.60024,1.59968,1.60004,80100000.0
2005-04-12 04:17:00,1.59992,1.60016,1.59975,1.59988,36200000.0
2005-04-12 04:18:00,1.59983,1.60014,1.59917,1.59987,117500000.0
2005-04-12 04:19:00,1.59991,1.60008,1.59949,1.59987,61500000.0
2005-04-12 04:20:00,1.59979,1.59985,1.59954,1.5996,176000000.0
2005-04-12 04:21:00,1.59955,1.60009,1.59947,1.59998,47000000.0
2005-04-12 04:22:00,1.60005,1.60047,1.59978,1.60047,64200000.0
2005-04-12 04:23:00,1.59992,1.60005,1.59971,1.60005,38000000.0
2005-04-12 04:24:00,1.59996,1.60024,1.59975,1.59997,162100000.0
2005-04-12 04:25:00,1.6,1.60036,1.59942,1.60015,210200001.0
2005-04-12 04:26:00,1.60002,1.60032,1.59957,1.59999,116600000.0
2005-04-12 04:27:00,1.60013,1.60037,1.59984,1.59991,57600000.0
2005-04-12 04:28:00,1.59982,1.60023,1.59947,1.60002,59000000.0
2005-04-12 04:29:00,1.60004,1.60043,1.60001,1.60043,52600000.0
2005-04-12 04:30:00,1.59968,1.60035,1.59958,1.60014,92900000.0
2005-04-12 04:31:00,1.60018,1.60041,1.59968,1.59993,33000000.0
2005-04-12 04:32:00,1.59998,1.59998,1.59957,1.59974,37600001.0
2005-04-12 04:33:00,1.60028,1.60028,1.59983,1.59983,85400002.0
2005-04-12 04:34:00,1.59962,1.59993,1.59942,1.59987,36200000.0
2005-04-12 04:35:00,1.59987,1.60024,1.5998,1.5998,60600000.0
2005-04-12 04:36:00,1.59984,1.60021,1.5991,1.5999,163800000.0
2005-04-12 04:37:00,1.60019,1.60038,1.59994,1.60017,114300000.0
2005-04-12 04:38:00,1.60018,1.6002,1.59972,1.60002,32200000.0
2005-04-12 04:39:00,1.59984,1.60028,1.59962,1.59962,78100000.0
2005-04-12 04:40:00,1.59951,1.60004,1.59951,1.59997,28800000.0
2005-04-12 04:41:00,1.59993,1.60034,1.5996,1.60008,68700001.0
2005-04-12 04:42:00,1.59991,1.60016,1.59951,1.59974,55200000.0
2005-04-12 04:43:00,1.5997,1.59978,1.59919,1.59978,60100000.0
2005-04-12 04:44:00,1.59961,1.60012,1.59961,1.59988,39200000.0
2005-04-12 04:45:00,1.6002,1.6002,1.59921,1.59964,52900000.0
2005-04-12 04:46:00,1.59942,1.59986,1.5992,1.5998,62200001.0
2005-04-12 04:47:00,1.59936,1.59981,1.59928,1.59981,105500000.0
2005-04-12 04:48:00,1.59934,1.60003,1.59934,1.59964,44600000.0
2005-04-12 04:49:00,1.59978,1.59994,1.5994,1.59944,85100001.0
2005-04-12 04:50:00,1.59912,1.59956,1.59881,1.59949,60100000.0
2005-04-12 04:51:00,1.59911,1.5993,1.59878,1.59909,32800000.0
2005-04-12 04:52:00,1.59903,1.59983,1.59895,1.59931,42000000.0
2005-04-12 04:53:00,1.59914,1.59984,1.59914,1.59954,51800000.0
2005-04-12 04:54:00,1.59913,1.59986,1.59913,1.59916,47200000.0
2005-04-12 04:55:00,1.59934,1.5999,1.59906,1.5998,34600001.0
2005-04-12 04:56:00,1.59944,1.5996,1.59921,1.59935,39400000.0
2005-04-12 04:57:00,1.59926,1.59977,1.59926,1.59941,31200000.0
2005-04-12 04:58:00,1.59963,1.59971,1.59904,1.59927,38500000.0
2005-04-12 04:59:00,1.59921,1.59938,1.59876,1.59931,123700001.0
2005-04-12 05:00:00,1.59984,1.59994,1.59948,1.59956,28000000.0
2005-04-12 05:01:00,1.59934,1.59987,1.59921,1.59968,47200000.0
2005-04-12 05:02:00,1.59937,1.59973,1.59914,1.59968,26200000.0
2005-04-12 05:03:00,1.59925,1.59979,1.59883,1.5994,174900000.0
2005-04-12 05:04:00,1.59945,1.59952,1.59901,1.59924,215200000.0
2005-04-12 05:05:00,1.59917,1.59932,1.59888,1.59929,216200000.0
2005-04-12 05:06:00,1.5991,1.59965,1.59875,1.59905,175800000.0
2005-04-12 05:07:00,1.59949,1.59991,1.59913,1.59937,255800000.0
2005-04-12 05:08:00,1.59928,1.59968,1.59916,1.59942,316500000.0
2005-04-12 05:09:00,1.59924,1.59938,1.59844,1.59902,182100000.0
2005-04-12 05:10:00,1.59899,1.5994,1.59866,1.59896,196700000.0
2005-04-12 05:11:00,1.59911,1.59947,1.59893,1.59935,114800001.0
2005-04-12 05:12:00,1.59923,1.59945,1.59888,1.59931,128600000.0
2005-04-12 05:13:00,1.59878,1.59927,1.59859,1.5989,163500001.0
2005-04-12 05:14:00,1.59892,1.59916,1.59867,1.59895,253500001.0
2005-04-12 05:15:00,1.59888,1.59951,1.5987,1.59936,28600000.0
2005-04-12 05:16:00,1.59903,1.59946,1.5986,1.59935,180300000.0
2005-04-12 05:17:00,1.59954,1.59959,1.5985,1.59952,127000000.0
2005-04-12 05:18:00,1.59924,1.59947,1.5985,1.59935,243400000.0
2005-04-12 05:19:00,1.59865,1.59924,1.59855,1.5989,272800000.0
2005-04-12 05:20:00,1.59911,1.59915,1.59843,1.59873,275500000.0
2005-04-12 05:21:00,1.59859,1.59921,1.59815,1.59896,373500002.0
2005-04-12 05:22:00,1.59856,1.59871,1.59828,1.59851,280200002.0
2005-04-12 05:23:00,1.59876,1.59895,1.59835,1.59862,124000000.0
2005-04-12 05:24:00,1.59886,1.59926,1.5982,1.5989,159100000.0
2005-04-12 05:25:00,1.59902,1.59923,1.59838,1.59877,260700001.0
2005-04-12 05:26:00,1.59858,1.59895,1.59841,1.59875,126800000.0
2005-04-12 05:27:00,1.59883,1.59961,1.59883,1.59923,185600000.0
2005-04-12 05:28:00,1.59888,1.5991,1.59841,1.59909,278200002.0
2005-04-12 05:29:00,1.59902,1.59918,1.5988,1.59881,250000000.0
2005-04-12 05:30:00,1.59908,1.59931,1.59849,1.5989,166200000.0
2005-04-12 05:31:00,1.59879,1.59936,1.59851,1.59897,64600000.0
2005-04-12 05:32:00,1.59906,1.59949,1.59867,1.59867,190200000.0
2005-04-12 05:33:00,1.59884,1.59936,1.59872,1.59906,169300000.0
2005-04-12 05:34:00,1.5988,1.59881,1.59825,1.59839,230700000.0
2005-04-12 05:35:00,1.59893,1.59923,1.59884,1.59914,37800000.0
2005-04-12 05:36:00,1.59872,1.59938,1.59834,1.59906,203100000.0
2005-04-12 05:37:00,1.59908,1.59933,1.59856,1.59886,199300000.0
2005-04-12 05:38:00,1.599,1.59928,1.59819,1.59851,164800000.0
2005-04-12 05:39:00,1.59912,1.59924,1.59878,1.59897,162000000.0
2005-04-12 05:40:00,1.5988,1.5994,1.59857,1.59898,197900000.0
2005-04-12 05:41:00,1.59905,1.59912,1.59834,1.59883,126400000.0
2005-04-12 05:42:00,1.59878,1.59927,1.59843,1.59859,221900000.0
2005-04-12 05:43:00,1.59873,1.59907,1.59844,1.59872,94600001.0
2005-04-12 05:44:00,1.5988,1.59928,1.59855,1.59873,124000001.0
2005-04-12 05:45:00,1.59872,1.59944,1.59841,1.59841,153700000.0
2005-04-12 05:46:00,1.59848,1.59928,1.59837,1.59848,185700000.0
2005-04-12 05:47:00,1.59874,1.59931,1.59874,1.59931,247700001.0
2005-04-12 05:48:00,1.59818,1.599,1.59818,1.59878,259200001.0
2005-04-12 05:49:00,1.59868,1.59897,1.59846,1.5988,186100000.0
2005-04-12 05:50:00,1.59846,1.599,1.59843,1.59875,271800001.0
2005-04-12 05:51:00,1.59891,1.59891,1.59821,1.59854,161700000.0
2005-04-12 05:52:00,1.59858,1.59906,1.59846,1.59884,206700001.0
2005-04-12 05:53:00,1.59882,1.59908,1.59854,1.59878,104500000.0
2005-04-12 05:54:00,1.59884,1.59923,1.59805,1.59889,224700000.0
2005-04-12 05:55:00,1.59857,1.59907,1.59831,1.5987,209400000.0
2005-04-12 05:56:00,1.59854,1.59895,1.59786,1.59861,141500000.0
2005-04-12 05:57:00,1.59847,1.59852,1.59783,1.59844,167300000.0
2005-04-12 05:58:00,1.59827,1.59873,1.59809,1.59831,152600001.0
2005-04-12 05:59:00,1.59859,1.59889,1.59816,1.5986,63600000.0
2005-04-12 06:00:00,1.59835,1.59865,1.59835,1.59851,276700003.0
2005-04-12 06:01:00,1.59867,1.59893,1.59823,1.59864,153700000.0
2005-04-12 06:02:00,1.59877,1.59925,1.59843,1.59875,245400000.0
2005-04-12 06:03:00,1.5988,1.59921,1.59859,1.59896,51200000.0
2005-04-12 06:04:00,1.59862,1.59891,1.59833,1.59891,177500000.0
2005-04-12 06:05:00,1.59892,1.59925,1.59869,1.59891,393400000.0
2005-04-12 06:06:00,1.5988,1.59899,1.5982,1.59893,76200000.0
2005-04-12 06:07:00,1.59886,1.59907,1.59859,1.59907,309300000.0
2005-04-12 06:08:00,1.59877,1.59912,1.59827,1.59902,553200000.0
2005-04-12 06:09:00,1.59873,1.59924,1.59873,1.59917,378500002.0
2005-04-12 06:10:00,1.59882,1.59927,1.5988,1.59901,294600001.0
2005-04-12 06:11:00,1.59907,1.59936,1.59888,1.59896,456600001.0
2005-04-12 06:12:00,1.59883,1.59944,1.59874,1.59944,271700001.0
2005-04-12 06:13:00,1.59921,1.59921,1.59874,1.59893,304200000.0
2005-04-12 06:14:00,1.59918,1.59929,1.59891,1.59894,387400001.0
2005-04-12 06:15:00,1.59889,1.59895,1.59848,1.5989,150300000.0
2005-04-12 06:16:00,1.59901,1.5992,1.59835,1.59909,220100001.0
2005-04-12 06:17:00,1.59878,1.59902,1.59858,1.59899,143300000.0
2005-04-12 06:18:00,1.59875,1.59925,1.59866,1.59882,242500001.0
2005-04-12 06:19:00,1.59884,1.59903,1.59848,1.59868,171500000.0
2005-04-12 06:20:00,1.59857,1.59883,1.59845,1.5986,257600001.0
2005-04-12 06:21:00,1.59885,1.59905,1.59864,1.59864,225300000.0
2005-04-12 06:22:00,1.59875,1.59898,1.59848,1.59859,221100000.0
2005-04-12 06:23:00,1.59882,1.59918,1.59841,1.59841,313400000.0
2005-04-12 06:24:00,1.59881,1.59907,1.59846,1.59907,407400003.0
2005-04-12 06:25:00,1.5988,1.59924,1.59864,1.59874,250200001.0
2005-04-12 06:26:00,1.59858,1.59911,1.59852,1.59909,346600002.0
2005-04-12 06:27:00,1.59886,1.59902,1.59839,1.59873,330000002.0
2005-04-12 06:28:00,1.59842,1.5991,1.59842,1.59883,358600000.0
2005-04-12 06:29:00,1.59898,1.59944,1.59847,1.59923,115300000.0
2005-04-12 06:30:00,1.59918,1.59929,1.5984,1.59929,279700001.0
2005-04-12 06:31:00,1.59858,1.59944,1.59858,1.5991,157900001.0
2005-04-12 06:32:00,1.59881,1.59933,1.59881,1.59894,175300000.0
2005-04-12 06:33:00,1.59912,1.59934,1.59885,1.59908,268700002.0
2005-04-12 06:34:00,1.59894,1.59945,1.5986,1.59895,227800001.0
2005-04-12 06:35:00,1.59888,1.5993,1.59888,1.59888,130400000.0
2005-04-12 06:36:00,1.59886,1.59923,1.59872,1.59912,80100000.0
2005-04-12 06:37:00,1.59895,1.59927,1.59891,1.59927,186600000.0
2005-04-12 06:38:00,1.59907,1.5996,1.59855,1.59909,122200000.0
2005-04-12 06:39:00,1.59931,1.59948,1.59893,1.59901,30000000.0
2005-04-12 06:40:00,1.59918,1.59935,1.59881,1.59931,125700000.0
2005-04-12 06:41:00,1.59856,1.59918,1.59856,1.59899,171600000.0
2005-04-12 06:42:00,1.59901,1.59932,1.59876,1.59898,256800001.0
2005-04-12 06:43:00,1.59895,1.59972,1.59895,1.59943,143300000.0
2005-04-12 06:44:00,1.59893,1.59925,1.59867,1.59892,334000001.0
2005-04-12 06:45:00,1.59904,1.59954,1.59891,1.59947,234200002.0
2005-04-12 06:46:00,1.59891,1.59939,1.59884,1.59931,272200001.0
2005-04-12 06:47:00,1.59936,1.5995,1.59876,1.59938,276800001.0
2005-04-12 06:48:00,1.59934,1.59962,1.59906,1.59945,42200000.0
2005-04-12 06:49:00,1.59927,1.59973,1.59927,1.59954,311800001.0
2005-04-12 06:50:00,1.59913,1.59948,1.59905,1.59924,37600000.0
2005-04-12 06:51:00,1.59978,1.59978,1.59894,1.59928,18000000.0
2005-04-12 06:52:00,1.59918,1.59952,1.59864,1.59912,227300000.0
2005-04-12 06:53:00,1.59914,1.59963,1.59882,1.5991,212900000.0
2005-04-12 06:54:00,1.59888,1.59937,1.59854,1.59915,444100001.0
2005-04-12 06:55:00,1.59937,1.59964,1.59932,1.59951,344000000.0
2005-04-12 06:56:00,1.59978,1.59987,1.59932,1.59947,26800000.0
2005-04-12 06:57:00,1.59955,1.59987,1.59901,1.5994,77200000.0
2005-04-12 06:58:00,1.59915,1.59961,1.59891,1.59951,227900000.0
2005-04-12 06:59:00,1.5993,1.59941,1.59902,1.59925,310000000.0
2005-04-12 07:00:00,1.59943,1.59985,1.59912,1.5994,126800000.0
2005-04-12 07:01:00,1.59921,1.59936,1.59892,1.59936,283500000.0
2005-04-12 07:02:00,1.59887,1.59923,1.59875,1.59896,383800000.0
2005-04-12 07:03:00,1.59928,1.59956,1.59913,1.5994,146000001.0
2005-04-12 07:04:00,1.59927,1.59955,1.59896,1.59919,308100000.0
2005-04-12 07:05:00,1.59932,1.59947,1.59892,1.59919,132100001.0
2005-04-12 07:06:00,1.59963,1.59963,1.59897,1.5994,217500000.0
2005-04-12 07:07:00,1.59928,1.59937,1.59892,1.59917,177000000.0
2005-04-12 07:08:00,1.59933,1.59961,1.59842,1.59878,266900000.0
2005-04-12 07:09:00,1.59918,1.59949,1.59876,1.599,249300000.0
2005-04-12 07:10:00,1.5989,1.59936,1.59864,1.59934,445800000.0
2005-04-12 07:11:00,1.59931,1.59934,1.59861,1.5993,385800001.0
2005-04-12 07:12:00,1.59925,1.59954,1.59889,1.59916,253900000.0
2005-04-12 07:13:00,1.59941,1.59977,1.59895,1.59939,268800001.0
2005-04-12 07:14:00,1.59917,1.59923,1.59862,1.59912,516500000.0
2005-04-12 07:15:00,1.59933,1.59947,1.59888,1.59935,267500001.0
2005-04-12 07:16:00,1.59938,1.5995,1.59904,1.59914,169200000.0
2005-04-12 07:17:00,1.59908,1.59955,1.59845,1.59932,238800001.0
2005-04-12 07:18:00,1.59899,1.59964,1.59874,1.59942,452200001.0
2005-04-12 07:19:00,1.5995,1.59982,1.59924,1.59971,347300000.0
2005-04-12 07:20:00,1.59948,1.5997,1.59868,1.59928,466800001.0
2005-04-12 07:21:00,1.5992,1.5997,1.5992,1.59932,249000001.0
2005-04-12 07:22:00,1.59941,1.59983,1.59865,1.59914,320900002.0
2005-04-12 07:23:00,1.59964,1.59993,1.59937,1.59972,427000000.0
2005-04-12 07:24:00,1.59951,1.59971,1.59859,1.5989,270800000.0
2005-04-12 07:25:00,1.59955,1.59962,1.59923,1.59956,356800003.0
2005-04-12 07:26:00,1.59949,1.59975,1.59922,1.59933,307200001.0
2005-04-12 07:27:00,1.59967,1.59983,1.59938,1.59978,147800000.0
2005-04-12 07:28:00,1.5992,1.59959,1.5992,1.59944,254700001.0
2005-04-12 07:29:00,1.59962,1.5998,1.59945,1.59952,255400001.0
2005-04-12 07:30:00,1.59919,1.59967,1.59911,1.59956,571000002.0
2005-04-12 07:31:00,1.59941,1.60009,1.59937,1.59968,303900001.0
2005-04-12 07:32:00,1.59992,1.60086,1.5994,1.60036,471000000.0
2005-04-12 07:33:00,1.60032,1.60059,1.59979,1.59991,334100001.0
2005-04-12 07:34:00,1.59988,1.60032,1.59941,1.59957,311600001.0
2005-04-12 07:35:00,1.60005,1.60059,1.59982,1.60024,282900001.0
2005-04-12 07:36:00,1.60011,1.60059,1.59983,1.60021,375900001.0
2005-04-12 07:37:00,1.60041,1.60059,1.60001,1.60031,219800000.0
2005-04-12 07:38:00,1.60005,1.60043,1.59994,1.60031,39800000.0
2005-04-12 07:39:00,1.60003,1.60064,1.59977,1.60004,434900002.0
2005-04-12 07:40:00,1.60001,1.60031,1.59992,1.60008,333000000.0
2005-04-12 07:41:00,1.60002,1.60021,1.59934,1.60001,590900001.0
2005-04-12 07:42:00,1.60004,1.60034,1.59969,1.60034,377200000.0
2005-04-12 07:43:00,1.60048,1.60072,1.60018,1.6003,191800000.0
2005-04-12 07:44:00,1.60009,1.60075,1.59953,1.60043,356600001.0
2005-04-12 07:45:00,1.60068,1.60089,1.6004,1.6004,343900001.0
2005-04-12 07:46:00,1.6,1.60065,1.59961,1.5999,438600000.0
2005-04-12 07:47:00,1.5997,1.60034,1.5997,1.59998,635700001.0
2005-04-12 07:48:00,1.59997,1.60023,1.59951,1.59992,762000003.0
2005-04-12 07:49:00,1.6,1.60005,1.59925,1.59992,702900004.0
2005-04-12 07:50:00,1.59943,1.59977,1.59911,1.59973,635600001.0
2005-04-12 07:51:00,1.59937,1.60004,1.5991,1.59963,622000001.0
2005-04-12 07:52:00,1.59932,1.59973,1.59847,1.59938,387300001.0
2005-04-12 07:53:00,1.59969,1.60014,1.59935,1.59967,547900001.0
2005-04-12 07:54:00,1.59934,1.59982,1.59913,1.5995,363400000.0
2005-04-12 07:55:00,1.59971,1.6,1.59934,1.59978,404800000.0
2005-04-12 07:56:00,1.59954,1.60009,1.5992,1.59964,660800002.0
2005-04-12 07:57:00,1.59978,1.60024,1.59938,1.59984,586200002.0
2005-04-12 07:58:00,1.59953,1.59994,1.59866,1.5997,645900002.0
2005-04-12 07:59:00,1.59948,1.5999,1.59859,1.59924,430300001.0
2005-04-12 08:00:00,1.59905,1.59942,1.59871,1.59924,398400001.0
2005-04-12 08:01:00,1.59905,1.60014,1.59868,1.59971,491600001.0
2005-04-12 08:02:00,1.59975,1.60027,1.59897,1.59939,247700000.0
2005-04-12 08:03:00,1.59925,1.59995,1.59925,1.59992,488300003.0
2005-04-12 08:04:00,1.59963,1.60001,1.59915,1.59997,382800000.0
2005-04-12 08:05:00,1.59994,1.60028,1.59945,1.59987,307800000.0
2005-04-12 08:06:00,1.60018,1.60018,1.59877,1.59953,656700002.0
2005-04-12 08:07:00,1.59952,1.59968,1.59897,1.59946,509600000.0
2005-04-12 08:08:00,1.59883,1.59959,1.59874,1.59911,358900001.0
2005-04-12 08:09:00,1.59895,1.59979,1.59876,1.59923,479300001.0
2005-04-12 08:10:00,1.59954,1.60022,1.59932,1.60015,616800000.0
2005-04-12 08:11:00,1.6,1.60035,1.59958,1.59958,232400000.0
2005-04-12 08:12:00,1.59957,1.6,1.59907,1.59992,376300001.0
2005-04-12 08:13:00,1.59989,1.60004,1.59956,1.59989,243100000.0
2005-04-12 08:14:00,1.59973,1.60034,1.59927,1.59985,103400000.0
2005-04-12 08:15:00,1.59916,1.59988,1.59882,1.5991,256500000.0
2005-04-12 08:16:00,1.59866,1.59934,1.59842,1.59913,308900001.0
2005-04-12 08:17:00,1.59905,1.60005,1.59862,1.59964,332600001.0
2005-04-12 08:18:00,1.59961,1.60004,1.59931,1.59997,223100000.0
2005-04-12 08:19:00,1.59984,1.60029,1.59906,1.59991,345100002.0
2005-04-12 08:20:00,1.59977,1.60016,1.59913,1.59957,265900001.0
2005-04-12 08:21:00,1.59964,1.6002,1.59913,1.59985,464800000.0
2005-04-12 08:22:00,1.59978,1.60071,1.59978,1.6005,307900001.0
2005-04-12 08:23:00,1.60033,1.60124,1.60007,1.60028,216400001.0
2005-04-12 08:24:00,1.60005,1.60019,1.59956,1.59992,439100001.0
2005-04-12 08:25:00,1.60013,1.60048,1.5997,1.59994,592200001.0
2005-04-12 08:26:00,1.59991,1.60013,1.5994,1.59981,382000000.0
2005-04-12 08:27:00,1.59999,1.59999,1.59938,1.59966,408700002.0
2005-04-12 08:28:00,1.59926,1.60015,1.59924,1.60005,502700001.0
2005-04-12 08:29:00,1.59983,1.60026,1.59914,1.59949,452700003.0
2005-04-12 08:30:00,1.59925,1.59996,1.59918,1.59952,454100002.0
2005-04-12 08:31:00,1.59923,1.60011,1.59914,1.59953,262500000.0
2005-04-12 08:32:00,1.60019,1.60056,1.59938,1.59981,325100001.0
2005-04-12 08:33:00,1.60041,1.60092,1.60001,1.60058,196300001.0
2005-04-12 08:34:00,1.6004,1.6009,1.59969,1.59973,622400001.0
2005-04-12 08:35:00,1.60035,1.60054,1.59929,1.60016,462800000.0
2005-04-12 08:36:00,1.60036,1.60084,1.59994,1.60046,417100000.0
2005-04-12 08:37:00,1.60056,1.60144,1.60028,1.60095,359800001.0
2005-04-12 08:38:00,1.60073,1.60091,1.59937,1.60051,334600001.0
2005-04-12 08:39:00,1.60055,1.60066,1.60004,1.60047,544700002.0
2005-04-12 08:40:00,1.60007,1.60071,1.5999,1.60001,373200001.0
2005-04-12 08:41:00,1.60048,1.60063,1.59992,1.60013,535900001.0
2005-04-12 08:42:00,1.60047,1.60096,1.59953,1.60029,464600000.0
2005-04-12 08:43:00,1.60072,1.60103,1.60003,1.60026,331600000.0
2005-04-12 08:44:00,1.60052,1.60099,1.60016,1.60094,486800002.0
2005-04-12 08:45:00,1.60079,1.60102,1.60012,1.6003,702600001.0
2005-04-12 08:46:00,1.60027,1.60105,1.60012,1.60065,752700002.0
2005-04-12 08:47:00,1.60085,1.60118,1.60035,1.60047,554800000.0
2005-04-12 08:48:00,1.60082,1.60099,1.59992,1.60018,355900003.0
2005-04-12 08:49:00,1.6,1.60043,1.59962,1.5998,474600000.0
2005-04-12 08:50:00,1.60025,1.60053,1.59954,1.60002,540600003.0
2005-04-12 08:51:00,1.59995,1.60059,1.59968,1.59997,496700000.0
2005-04-12 08:52:00,1.60005,1.60039,1.59955,1.60011,572300000.0
2005-04-12 08:53:00,1.60053,1.60053,1.59953,1.60018,547400000.0
2005-04-12 08:54:00,1.60018,1.60069,1.59983,1.60024,693300002.0
2005-04-12 08:55:00,1.60033,1.60066,1.59982,1.60013,586600002.0
2005-04-12 08:56:00,1.60034,1.60047,1.59942,1.60017,566100000.0
2005-04-12 08:57:00,1.60043,1.60075,1.60003,1.60033,510800001.0
2005-04-12 08:58:00,1.59997,1.60034,1.59983,1.60024,478500001.0
2005-04-12 08:59:00,1.60055,1.60073,1.59999,1.6001,350200002.0
2005-04-12 09:00:00,1.60044,1.60068,1.59977,1.60014,476400002.0
2005-04-12 09:01:00,1.59995,1.60055,1.5997,1.59999,375000001.0
2005-04-12 09:02:00,1.59995,1.60048,1.59974,1.59974,640200000.0
2005-04-12 09:03:00,1.60006,1.60061,1.59997,1.60048,635000001.0
2005-04-12 09:04:00,1.60017,1.60055,1.59965,1.60055,641100000.0
2005-04-12 09:05:00,1.60029,1.60048,1.5997,1.59986,554900001.0
2005-04-12 09:06:00,1.59989,1.60064,1.59989,1.6003,597100001.0
2005-04-12 09:07:00,1.60014,1.6007,1.59942,1.59979,353100000.0
2005-04-12 09:08:00,1.59958,1.60012,1.59906,1.59949,216200001.0
2005-04-12 09:09:00,1.59968,1.59995,1.59874,1.59937,287100002.0
2005-04-12 09:10:00,1.59926,1.59951,1.59886,1.5991,333100001.0
2005-04-12 09:11:00,1.59896,1.59942,1.5984,1.5989,540800000.0
2005-04-12 09:12:00,1.59887,1.59947,1.59858,1.59916,486200000.0
2005-04-12 09:13:00,1.5993,1.5993,1.59825,1.59877,475000001.0
2005-04-12 09:14:00,1.59892,1.59935,1.59861,1.59907,346800003.0
2005-04-12 09:15:00,1.59932,1.59932,1.59827,1.59908,496900001.0
2005-04-12 09:16:00,1.59899,1.59966,1.5987,1.59916,544800001.0
2005-04-12 09:17:00,1.59928,1.59965,1.59893,1.59939,454000001.0
2005-04-12 09:18:00,1.5992,1.59947,1.59876,1.59889,188000000.0
2005-04-12 09:19:00,1.59903,1.5991,1.5979,1.59878,421400000.0
2005-04-12 09:20:00,1.59892,1.59955,1.59865,1.59921,283800000.0
2005-04-12 09:21:00,1.59958,1.60016,1.59924,1.59964,301800000.0
2005-04-12 09:22:00,1.59924,1.59997,1.59905,1.59946,326800000.0
2005-04-12 09:23:00,1.59968,1.59984,1.59894,1.5994,365100000.0
2005-04-12 09:24:00,1.59951,1.60026,1.59951,1.5996,342200001.0
2005-04-12 09:25:00,1.59957,1.60001,1.59933,1.59974,418200001.0
2005-04-12 09:26:00,1.59913,1.59991,1.59895,1.59924,532100000.0
2005-04-12 09:27:00,1.59936,1.59964,1.59929,1.59929,381000001.0
2005-04-12 09:28:00,1.59942,1.60009,1.59923,1.59991,501600001.0
2005-04-12 09:29:00,1.5999,1.60011,1.5995,1.59969,460400001.0
2005-04-12 09:30:00,1.59998,1.60026,1.59919,1.59919,688700001.0
2005-04-12 09:31:00,1.59924,1.59992,1.59916,1.59947,429700001.0
2005-04-12 09:32:00,1.59997,1.60014,1.59915,1.59963,416300002.0
2005-04-12 09:33:00,1.59947,1.60011,1.59931,1.59958,296100000.0
2005-04-12 09:34:00,1.59962,1.60007,1.59922,1.59941,395400000.0
2005-04-12 09:35:00,1.59945,1.59975,1.59899,1.5992,243200000.0
2005-04-12 09:36:00,1.59908,1.59997,1.59908,1.59942,426700002.0
2005-04-12 09:37:00,1.59929,1.59953,1.59852,1.59938,390800000.0
2005-04-12 09:38:00,1.59884,1.59969,1.59852,1.59872,406500000.0
2005-04-12 09:39:00,1.5988,1.59981,1.5988,1.59921,381000002.0
2005-04-12 09:40:00,1.59896,1.59948,1.59874,1.59935,393700000.0
2005-04-12 09:41:00,1.59896,1.60009,1.59875,1.59967,459600001.0
2005-04-12 09:42:00,1.59914,1.59964,1.59868,1.59925,622800006.0
2005-04-12 09:43:00,1.59954,1.60004,1.59934,1.59954,300600001.0
2005-04-12 09:44:00,1.59958,1.6,1.59931,1.59936,472500003.0
2005-04-12 09:45:00,1.59981,1.60008,1.59964,1.60003,563800002.0
2005-04-12 09:46:00,1.59972,1.60004,1.59905,1.59983,339800000.0
2005-04-12 09:47:00,1.60003,1.60036,1.59945,1.59984,426200002.0
2005-04-12 09:48:00,1.59928,1.60001,1.5992,1.59964,354000000.0
2005-04-12 09:49:00,1.59974,1.59998,1.59897,1.5994,551900000.0
2005-04-12 09:50:00,1.59951,1.59965,1.59892,1.59912,438000002.0
2005-04-12 09:51:00,1.59922,1.59977,1.59875,1.59963,543000004.0
2005-04-12 09:52:00,1.59947,1.59966,1.59904,1.59904,446400000.0
2005-04-12 09:53:00,1.59917,1.59972,1.59885,1.59963,305700000.0
2005-04-12 09:54:00,1.59914,1.60022,1.5988,1.59984,500100001.0
2005-04-12 09:55:00,1.59968,1.60008,1.59923,1.59945,577900003.0
2005-04-12 09:56:00,1.59923,1.60002,1.59908,1.59975,395500001.0
2005-04-12 09:57:00,1.59981,1.60016,1.59919,1.59973,607900003.0
2005-04-12 09:58:00,1.59973,1.59985,1.59919,1.59938,718500002.0
2005-04-12 09:59:00,1.60025,1.60093,1.5997,1.60069,652500002.0
2005-04-12 10:00:00,1.60056,1.60116,1.59978,1.60061,256400000.0
2005-04-12 10:01:00,1.601,1.601,1.60031,1.60085,696600004.0
2005-04-12 10:02:00,1.60059,1.60098,1.60034,1.60073,585100000.0
2005-04-12 10:03:00,1.60072,1.60083,1.59996,1.60073,426400000.0
2005-04-12 10:04:00,1.60055,1.6017,1.59998,1.60135,404800001.0
2005-04-12 10:05:00,1.60104,1.60152,1.60061,1.60109,414400001.0
2005-04-12 10:06:00,1.60132,1.60166,1.60055,1.60134,514100002.0
2005-04-12 10:07:00,1.60118,1.60193,1.60087,1.60191,606600001.0
2005-04-12 10:08:00,1.60216,1.60216,1.60143,1.60173,497100002.0
2005-04-12 10:09:00,1.60196,1.60197,1.60076,1.60144,511600000.0
2005-04-12 10:10:00,1.6009,1.60161,1.60073,1.60125,296900000.0
2005-04-12 10:11:00,1.60124,1.60156,1.60061,1.60113,369200001.0
2005-04-12 10:12:00,1.60119,1.60136,1.60072,1.6011,424100000.0
2005-04-12 10:13:00,1.6014,1.6014,1.6008,1.60109,551500001.0
2005-04-12 10:14:00,1.60104,1.60138,1.60019,1.60098,570500003.0
2005-04-12 10:15:00,1.60123,1.60156,1.60053,1.60116,404700003.0
2005-04-12 10:16:00,1.60137,1.60167,1.60084,1.60142,371700000.0
2005-04-12 10:17:00,1.60134,1.6015,1.60075,1.60106,345500001.0
2005-04-12 10:18:00,1.60081,1.60144,1.60081,1.60109,389200000.0
2005-04-12 10:19:00,1.60107,1.60135,1.60051,1.60114,334000001.0
2005-04-12 10:20:00,1.601,1.60142,1.60053,1.60101,557000001.0
2005-04-12 10:21:00,1.60081,1.60145,1.60024,1.601,427100000.0
2005-04-12 10:22:00,1.60134,1.60134,1.60045,1.60122,346800000.0
2005-04-12 10:23:00,1.60103,1.60167,1.60058,1.60129,492500002.0
2005-04-12 10:24:00,1.60133,1.60141,1.60061,1.60121,387100000.0
2005-04-12 10:25:00,1.60129,1.60189,1.60084,1.60158,347000000.0
2005-04-12 10:26:00,1.60161,1.60186,1.60116,1.6015,455100002.0
2005-04-12 10:27:00,1.60147,1.60166,1.6009,1.60127,479200000.0
2005-04-12 10:28:00,1.6014,1.60175,1.60095,1.60121,799900006.0
2005-04-12 10:29:00,1.60129,1.60136,1.60048,1.60102,523700001.0
2005-04-12 10:30:00,1.60105,1.60128,1.60019,1.60101,659600001.0
2005-04-12 10:31:00,1.60057,1.6015,1.59998,1.6006,603000000.0
2005-04-12 10:32:00,1.60062,1.60139,1.60019,1.60046,524500002.0
2005-04-12 10:33:00,1.60106,1.6014,1.60019,1.60092,529000000.0
2005-04-12 10:34:00,1.60052,1.60087,1.60016,1.60032,394600000.0
2005-04-12 10:35:00,1.6004,1.60074,1.6001,1.60042,460500001.0
2005-04-12 10:36:00,1.60018,1.60051,1.59967,1.60029,501000001.0
2005-04-12 10:37:00,1.60027,1.60052,1.59981,1.60038,545500002.0
2005-04-12 10:38:00,1.60051,1.60068,1.59978,1.59978,420100001.0
2005-04-12 10:39:00,1.60046,1.60107,1.59996,1.60034,425900000.0
2005-04-12 10:40:00,1.60035,1.60051,1.59961,1.60024,286900000.0
2005-04-12 10:41:00,1.60025,1.60081,1.59956,1.6001,606600004.0
2005-04-12 10:42:00,1.60018,1.60086,1.59948,1.60031,368500000.0
2005-04-12 10:43:00,1.59999,1.60029,1.59935,1.59954,457300000.0
2005-04-12 10:44:00,1.60023,1.60053,1.59901,1.59996,526900000.0
2005-04-12 10:45:00,1.60008,1.60046,1.5995,1.5999,526000001.0
2005-04-12 10:46:00,1.59984,1.60031,1.59943,1.59977,348800000.0
2005-04-12 10:47:00,1.59979,1.60015,1.59919,1.59964,414200000.0
2005-04-12 10:48:00,1.5998,1.60005,1.59911,1.59949,567000002.0
2005-04-12 10:49:00,1.59954,1.60003,1.59927,1.59942,369500000.0
2005-04-12 10:50:00,1.59966,1.60036,1.59934,1.59998,452400000.0
2005-04-12 10:51:00,1.59966,1.60015,1.59941,1.59973,463400000.0
2005-04-12 10:52:00,1.60003,1.60039,1.59927,1.60009,334000000.0
2005-04-12 10:53:00,1.60003,1.60019,1.5993,1.59962,344700000.0
2005-04-12 10:54:00,1.5995,1.60007,1.59893,1.5996,422700000.0
2005-04-12 10:55:00,1.59949,1.59976,1.59898,1.59914,486900002.0
2005-04-12 10:56:00,1.59935,1.6,1.59909,1.59935,500300004.0
2005-04-12 10:57:00,1.59971,1.60006,1.5993,1.59959,344500001.0
2005-04-12 10:58:00,1.59959,1.60025,1.59909,1.59994,472300001.0
2005-04-12 10:59:00,1.59996,1.60045,1.59967,1.59989,800700000.0
2005-04-12 11:00:00,1.59992,1.60025,1.59909,1.59936,490500001.0
2005-04-12 11:01:00,1.59952,1.60011,1.59916,1.59951,584300000.0
2005-04-12 11:02:00,1.59943,1.5997,1.59897,1.59918,580900001.0
2005-04-12 11:03:00,1.59965,1.6,1.59917,1.59978,257600000.0
2005-04-12 11:04:00,1.59988,1.60039,1.59923,1.59968,538600002.0
2005-04-12 11:05:00,1.59946,1.59967,1.59882,1.59909,455800001.0
2005-04-12 11:06:00,1.59967,1.5999,1.59896,1.59931,633400004.0
2005-04-12 11:07:00,1.59917,1.59991,1.59859,1.59902,296500001.0
2005-04-12 11:08:00,1.59884,1.59924,1.59798,1.59868,316500001.0
2005-04-12 11:09:00,1.59869,1.59901,1.59802,1.59868,378700000.0
2005-04-12 11:10:00,1.5989,1.59911,1.59814,1.59896,454600002.0
2005-04-12 11:11:00,1.59853,1.59906,1.5985,1.59869,600500003.0
2005-04-12 11:12:00,1.59902,1.59939,1.59828,1.59853,495900001.0
2005-04-12 11:13:00,1.59815,1.59844,1.59751,1.59825,363500001.0
2005-04-12 11:14:00,1.59811,1.59885,1.59743,1.59838,491100000.0
2005-04-12 11:15:00,1.59824,1.59871,1.59767,1.59808,481500001.0
2005-04-12 11:16:00,1.59796,1.5988,1.59791,1.59844,476600002.0
2005-04-12 11:17:00,1.59849,1.59861,1.59784,1.59816,407000000.0
2005-04-12 11:18:00,1.5981,1.59875,1.5978,1.59825,361300000.0
2005-04-12 11:19:00,1.59803,1.59865,1.59779,1.59783,406000003.0
2005-04-12 11:20:00,1.59792,1.59865,1.59792,1.59812,644900001.0
2005-04-12 11:21:00,1.5983,1.59855,1.5977,1.59802,575600002.0
2005-04-12 11:22:00,1.59764,1.59835,1.59753,1.59793,567600003.0
2005-04-12 11:23:00,1.59786,1.59881,1.59759,1.59811,484900000.0
2005-04-12 11:24:00,1.59833,1.59858,1.59749,1.5979,407900001.0
2005-04-12 11:25:00,1.59821,1.59866,1.598,1.59845,459400001.0
2005-04-12 11:26:00,1.59856,1.59903,1.59814,1.59857,556700001.0
2005-04-12 11:27:00,1.59793,1.59832,1.59744,1.59794,582000001.0
2005-04-12 11:28:00,1.5981,1.59869,1.59803,1.5986,380600000.0
2005-04-12 11:29:00,1.59837,1.59875,1.59812,1.59844,530800001.0
2005-04-12 11:30:00,1.59847,1.59872,1.59779,1.59787,453900001.0
2005-04-12 11:31:00,1.59844,1.59914,1.5983,1.59834,558700000.0
2005-04-12 11:32:00,1.59857,1.59882,1.59823,1.59882,429600000.0
2005-04-12 11:33:00,1.59842,1.59894,1.59778,1.59842,505900001.0
2005-04-12 11:34:00,1.59869,1.59922,1.5985,1.59867,637400002.0
2005-04-12 11:35:00,1.5991,1.59946,1.5987,1.59882,548200001.0
2005-04-12 11:36:00,1.59897,1.5991,1.59828,1.59847,508300001.0
2005-04-12 11:37:00,1.59887,1.599,1.59853,1.5987,497800002.0
2005-04-12 11:38:00,1.59892,1.59934,1.59873,1.59885,511800000.0
2005-04-12 11:39:00,1.59863,1.59917,1.59827,1.59854,600900001.0
2005-04-12 11:40:00,1.59889,1.59921,1.59828,1.59855,704400000.0
2005-04-12 11:41:00,1.59847,1.59892,1.59829,1.59879,760900002.0
2005-04-12 11:42:00,1.59892,1.59909,1.59824,1.59849,608900001.0
2005-04-12 11:43:00,1.5982,1.59867,1.59771,1.59794,594400000.0
2005-04-12 11:44:00,1.59769,1.59867,1.59765,1.59837,657300003.0
2005-04-12 11:45:00,1.59865,1.59875,1.59762,1.59832,589900002.0
2005-04-12 11:46:00,1.59837,1.59886,1.59791,1.59823,455500002.0
2005-04-12 11:47:00,1.5985,1.59879,1.59804,1.59843,508500001.0
2005-04-12 11:48:00,1.59812,1.59833,1.59769,1.59805,548600001.0
2005-04-12 11:49:00,1.59835,1.59882,1.59763,1.59811,437400001.0
2005-04-12 11:50:00,1.59825,1.59882,1.59803,1.59852,359800001.0
2005-04-12 11:51:00,1.59823,1.59905,1.59757,1.59867,139500000.0
2005-04-12 11:52:00,1.59858,1.59948,1.59827,1.59915,214300001.0
2005-04-12 11:53:00,1.59904,1.59912,1.5978,1.59879,194200000.0
2005-04-12 11:54:00,1.59848,1.5991,1.59813,1.59852,310000000.0
2005-04-12 11:55:00,1.59868,1.59935,1.59819,1.59894,576800004.0
2005-04-12 11:56:00,1.59844,1.59895,1.59778,1.59853,426400000.0
2005-04-12 11:57:00,1.59857,1.5989,1.59811,1.59873,537400001.0
2005-04-12 11:58:00,1.59823,1.59859,1.59765,1.59811,466500001.0
2005-04-12 11:59:00,1.59835,1.59893,1.59815,1.59841,433400001.0
2005-04-12 12:00:00,1.59864,1.59909,1.59761,1.59849,502200000.0
2005-04-12 12:01:00,1.59838,1.59896,1.59791,1.59857,484600001.0
2005-04-12 12:02:00,1.5984,1.59917,1.5982,1.59877,332400000.0
2005-04-12 12:03:00,1.59827,1.59903,1.59805,1.59883,400100001.0
2005-04-12 12:04:00,1.59844,1.5993,1.59836,1.59915,390700000.0
2005-04-12 12:05:00,1.59921,1.59932,1.59835,1.59887,420900003.0
2005-04-12 12:06:00,1.59899,1.59941,1.5981,1.59854,370100002.0
2005-04-12 12:07:00,1.59876,1.59903,1.59843,1.59884,303900001.0
2005-04-12 12:08:00,1.599,1.59922,1.59798,1.59859,581300006.0
2005-04-12 12:09:00,1.59864,1.59899,1.59816,1.59899,402900002.0
2005-04-12 12:10:00,1.59861,1.59896,1.59749,1.5979,400400000.0
2005-04-12 12:11:00,1.59843,1.59879,1.59799,1.59814,208100001.0
2005-04-12 12:12:00,1.59837,1.59922,1.59811,1.59871,205900000.0
2005-04-12 12:13:00,1.59861,1.59895,1.59781,1.59842,619000001.0
2005-04-12 12:14:00,1.59851,1.59851,1.59767,1.59818,596200001.0
2005-04-12 12:15:00,1.59825,1.59858,1.59794,1.59837,288000000.0
2005-04-12 12:16:00,1.59821,1.5984,1.59713,1.59799,412600001.0
2005-04-12 12:17:00,1.59806,1.59839,1.59739,1.5978,191200000.0
2005-04-12 12:18:00,1.59798,1.59842,1.59741,1.59812,318200002.0
2005-04-12 12:19:00,1.59808,1.59841,1.59786,1.59825,419400000.0
2005-04-12 12:20:00,1.59882,1.59882,1.59808,1.59829,477600003.0
2005-04-12 12:21:00,1.59807,1.59837,1.59747,1.59809,366600000.0
2005-04-12 12:22:00,1.59809,1.59863,1.59756,1.59856,416100001.0
2005-04-12 12:23:00,1.59861,1.59894,1.59825,1.59842,388900000.0
2005-04-12 12:24:00,1.59817,1.59851,1.59728,1.59778,595500001.0
2005-04-12 12:25:00,1.59775,1.59882,1.59756,1.59801,456400002.0
2005-04-12 12:26:00,1.59779,1.59795,1.59714,1.59735,459600001.0
2005-04-12 12:27:00,1.59712,1.5976,1.59669,1.59678,500400003.0
2005-04-12 12:28:00,1.59684,1.59807,1.59684,1.59764,521200001.0
2005-04-12 12:29:00,1.59723,1.59779,1.59698,1.59744,687500003.0
2005-04-12 12:30:00,1.59749,1.59781,1.59668,1.59718,612100001.0
2005-04-12 12:31:00,1.59733,1.59781,1.59674,1.59747,684000002.0
2005-04-12 12:32:00,1.59734,1.59771,1.59662,1.59725,742700003.0
2005-04-12 12:33:00,1.5973,1.59747,1.59662,1.59691,42900000.0
2005-04-12 12:34:00,1.59652,1.59728,1.59645,1.59676,597500003.0
2005-04-12 12:35:00,1.59705,1.59713,1.59637,1.59685,665700004.0
2005-04-12 12:36:00,1.59676,1.59705,1.59578,1.59633,412100001.0
2005-04-12 12:37:00,1.59636,1.59707,1.59598,1.59662,553800001.0
2005-04-12 12:38:00,1.59662,1.59716,1.59585,1.59667,728100002.0
2005-04-12 12:39:00,1.59632,1.59689,1.59568,1.59631,515100001.0
2005-04-12 12:40:00,1.59639,1.59677,1.59551,1.5967,512700001.0
2005-04-12 12:41:00,1.59661,1.59692,1.59588,1.59592,235800001.0
2005-04-12 12:42:00,1.59615,1.59687,1.59587,1.59661,310000000.0
2005-04-12 12:43:00,1.59679,1.59759,1.59621,1.59725,470400003.0
2005-04-12 12:44:00,1.59719,1.59751,1.59628,1.59653,387500000.0
2005-04-12 12:45:00,1.59672,1.59742,1.59658,1.59726,430800000.0
2005-04-12 12:46:00,1.59664,1.59774,1.5965,1.59751,423500001.0
2005-04-12 12:47:00,1.59737,1.59768,1.59685,1.59712,362000001.0
2005-04-12 12:48:00,1.59719,1.59771,1.59676,1.59697,491900001.0
2005-04-12 12:49:00,1.59745,1.59804,1.59687,1.59718,489400000.0
2005-04-12 12:50:00,1.59697,1.59746,1.59673,1.59707,489500001.0
2005-04-12 12:51:00,1.5968,1.59737,1.59664,1.59698,484300000.0
2005-04-12 12:52:00,1.59705,1.59724,1.59651,1.5971,354800000.0
2005-04-12 12:53:00,1.59739,1.59747,1.59688,1.5973,266500001.0
2005-04-12 12:54:00,1.59728,1.59755,1.59662,1.59706,414000000.0
2005-04-12 12:55:00,1.59742,1.59743,1.59673,1.5971,527700001.0
2005-04-12 12:56:00,1.5974,1.5977,1.59684,1.59708,409400001.0
2005-04-12 12:57:00,1.59728,1.59807,1.59721,1.5975,571900001.0
2005-04-12 12:58:00,1.59771,1.5981,1.59725,1.59775,341000001.0
2005-04-12 12:59:00,1.59789,1.59837,1.59732,1.5979,655800002.0
2005-04-12 13:00:00,1.59762,1.59801,1.5971,1.59759,237200001.0
2005-04-12 13:01:00,1.59769,1.59772,1.59681,1.59753,297400000.0
2005-04-12 13:02:00,1.59724,1.59769,1.59655,1.59705,430400001.0
2005-04-12 13:03:00,1.59716,1.59773,1.59658,1.59727,411700000.0
2005-04-12 13:04:00,1.5974,1.59764,1.59611,1.59701,257900001.0
2005-04-12 13:05:00,1.59688,1.59741,1.5967,1.5967,153800000.0
2005-04-12 13:06:00,1.59721,1.59721,1.59618,1.59676,366800000.0
2005-04-12 13:07:00,1.59676,1.59724,1.59645,1.59689,317000001.0
2005-04-12 13:08:00,1.59658,1.5972,1.59627,1.5969,239500000.0
2005-04-12 13:09:00,1.59685,1.59768,1.59661,1.59748,284200000.0
2005-04-12 13:10:00,1.5975,1.59764,1.59646,1.59706,178300002.0
2005-04-12 13:11:00,1.59676,1.59757,1.59658,1.59707,396800000.0
2005-04-12 13:12:00,1.59697,1.59743,1.5963,1.59687,334400002.0
2005-04-12 13:13:00,1.59672,1.59758,1.59672,1.59745,303400001.0
2005-04-12 13:14:00,1.59714,1.59773,1.59673,1.59706,374000003.0
2005-04-12 13:15:00,1.59706,1.59721,1.59636,1.59684,363700000.0
2005-04-12 13:16:00,1.59715,1.59759,1.59674,1.59689,150000000.0
2005-04-12 13:17:00,1.59679,1.59726,1.59644,1.59695,128800000.0
2005-04-12 13:18:00,1.59692,1.59781,1.59686,1.59748,300600001.0
2005-04-12 13:19:00,1.59734,1.59766,1.59689,1.59747,284400000.0
2005-04-12 13:20:00,1.59733,1.59793,1.5971,1.59758,208900001.0
2005-04-12 13:21:00,1.59786,1.59802,1.5969,1.59772,162800000.0
2005-04-12 13:22:00,1.59776,1.59795,1.59744,1.59779,318400000.0
2005-04-12 13:23:00,1.59769,1.59821,1.59723,1.59774,250800000.0
2005-04-12 13:24:00,1.59794,1.59797,1.59702,1.59761,244800002.0
2005-04-12 13:25:00,1.59763,1.59793,1.59725,1.5978,139000000.0
2005-04-12 13:26:00,1.59736,1.59782,1.59672,1.59762,192000001.0
2005-04-12 13:27:00,1.59746,1.59783,1.59715,1.59722,289100000.0
2005-04-12 13:28:00,1.59704,1.59777,1.59704,1.59772,517100000.0
2005-04-12 13:29:00,1.59735,1.59794,1.59696,1.59771,601300002.0
2005-04-12 13:30:00,1.59758,1.59769,1.59668,1.59757,553200001.0
2005-04-12 13:31:00,1.59764,1.598,1.59716,1.59753,504100001.0
2005-04-12 13:32:00,1.59731,1.59817,1.59693,1.59774,242100002.0
2005-04-12 13:33:00,1.59785,1.59838,1.59765,1.59782,443600001.0
2005-04-12 13:34:00,1.5978,1.59842,1.59733,1.5981,279500000.0
2005-04-12 13:35:00,1.59797,1.59824,1.59732,1.59782,383400000.0
2005-04-12 13:36:00,1.59792,1.59815,1.59722,1.59761,447500002.0
2005-04-12 13:37:00,1.59778,1.59815,1.59705,1.59748,459900002.0
2005-04-12 13:38:00,1.59744,1.59796,1.59719,1.59737,334800001.0
2005-04-12 13:39:00,1.59807,1.59824,1.59742,1.59762,263600001.0
2005-04-12 13:40:00,1.59776,1.59828,1.59763,1.59782,408700000.0
2005-04-12 13:41:00,1.59836,1.59846,1.59746,1.59783,262600000.0
2005-04-12 13:42:00,1.59758,1.59796,1.59733,1.59783,163500001.0
2005-04-12 13:43:00,1.59774,1.59812,1.59697,1.5975,140000000.0
2005-04-12 13:44:00,1.59783,1.59801,1.59689,1.59689,340800002.0
2005-04-12 13:45:00,1.59695,1.59805,1.59695,1.59757,444300000.0
2005-04-12 13:46:00,1.59761,1.59831,1.5975,1.5979,471100001.0
2005-04-12 13:47:00,1.59805,1.59845,1.5976,1.5981,451400000.0
2005-04-12 13:48:00,1.59843,1.59894,1.59778,1.59894,242600001.0
2005-04-12 13:49:00,1.59884,1.59957,1.59859,1.59893,241900001.0
2005-04-12 13:50:00,1.59884,1.59926,1.59815,1.59873,322600001.0
2005-04-12 13:51:00,1.59919,1.59931,1.59823,1.59907,277600001.0
2005-04-12 13:52:00,1.59896,1.59928,1.59792,1.59838,463100001.0
2005-04-12 13:53:00,1.59868,1.5993,1.59801,1.59851,478600001.0
2005-04-12 13:54:00,1.59871,1.59899,1.59793,1.59892,394200001.0
2005-04-12 13:55:00,1.59874,1.59915,1.59813,1.59857,290400000.0
2005-04-12 13:56:00,1.59866,1.59908,1.59819,1.59877,360200000.0
2005-04-12 13:57:00,1.59878,1.59907,1.59813,1.59886,364200003.0
2005-04-12 13:58:00,1.59861,1.599,1.59828,1.5983,225400000.0
2005-04-12 13:59:00,1.59827,1.59903,1.5981,1.5981,472200001.0
2005-04-12 14:00:00,1.59894,1.59894,1.5978,1.5984,281000001.0
2005-04-12 14:01:00,1.59831,1.59895,1.59791,1.59856,412100000.0
2005-04-12 14:02:00,1.59842,1.59918,1.59829,1.59873,273400000.0
2005-04-12 14:03:00,1.59881,1.59953,1.59829,1.59853,424500002.0
2005-04-12 14:04:00,1.59945,1.59958,1.5987,1.5991,445400002.0
2005-04-12 14:05:00,1.59905,1.59995,1.59894,1.59938,373700001.0
2005-04-12 14:06:00,1.59934,1.59997,1.59885,1.59969,335000001.0
2005-04-12 14:07:00,1.59964,1.60038,1.59947,1.59949,356100001.0
2005-04-12 14:08:00,1.59997,1.60061,1.5996,1.59984,379700000.0
2005-04-12 14:09:00,1.5999,1.60012,1.59949,1.59984,149800000.0
2005-04-12 14:10:00,1.59993,1.60042,1.59957,1.59997,246500001.0
2005-04-12 14:11:00,1.59993,1.60038,1.59936,1.60021,178100001.0
2005-04-12 14:12:00,1.60014,1.60043,1.59952,1.60023,254900000.0
2005-04-12 14:13:00,1.60012,1.60116,1.5997,1.60083,164100000.0
2005-04-12 14:14:00,1.60077,1.60122,1.60019,1.60109,215500000.0
2005-04-12 14:15:00,1.6013,1.60153,1.60071,1.60153,410600000.0
2005-04-12 14:16:00,1.60149,1.60192,1.60084,1.6013,207200001.0
2005-04-12 14:17:00,1.60129,1.6018,1.60084,1.6015,635700003.0
2005-04-12 14:18:00,1.6013,1.60168,1.60072,1.60115,361100003.0
2005-04-12 14:19:00,1.60108,1.60147,1.60078,1.60126,400300001.0
2005-04-12 14:20:00,1.60117,1.60154,1.60083,1.60137,202600000.0
2005-04-12 14:21:00,1.60109,1.60145,1.60065,1.60117,400300001.0
2005-04-12 14:22:00,1.60108,1.60161,1.60055,1.60117,604400000.0
2005-04-12 14:23:00,1.60156,1.60165,1.6008,1.60097,173000001.0
2005-04-12 14:24:00,1.60096,1.60177,1.60074,1.60153,477500001.0
2005-04-12 14:25:00,1.60138,1.60176,1.60074,1.60126,552200003.0
2005-04-12 14:26:00,1.60096,1.60178,1.6007,1.60149,562300001.0
2005-04-12 14:27:00,1.60135,1.60169,1.60019,1.6007,417000000.0
2005-04-12 14:28:00,1.60068,1.60108,1.59985,1.60105,53700000.0
2005-04-12 14:29:00,1.60167,1.60226,1.60095,1.60166,62300001.0
2005-04-12 14:30:00,1.6008,1.60222,1.60024,1.6008,63000000.0
2005-04-12 14:31:00,1.5998,1.60182,1.5998,1.60072,36100000.0
2005-04-12 14:32:00,1.60028,1.60084,1.59978,1.60052,49400000.0
2005-04-12 14:33:00,1.59921,1.60081,1.59839,1.59957,36500000.0
2005-04-12 14:34:00,1.59875,1.59974,1.59811,1.59969,19600000.0
2005-04-12 14:35:00,1.59986,1.59991,1.59892,1.59921,37400001.0
2005-04-12 14:36:00,1.59966,1.59996,1.59876,1.59912,45300000.0
2005-04-12 14:37:00,1.59903,1.59951,1.59844,1.59931,46000000.0
2005-04-12 14:38:00,1.59949,1.59965,1.59832,1.59954,25600000.0
2005-04-12 14:39:00,1.6,1.6004,1.5989,1.59909,45000001.0
2005-04-12 14:40:00,1.59946,1.59977,1.59879,1.59896,27200000.0
2005-04-12 14:41:00,1.59961,1.59961,1.59852,1.59888,45900000.0
2005-04-12 14:42:00,1.59886,1.59958,1.59777,1.59777,45700000.0
2005-04-12 14:43:00,1.59841,1.59933,1.59838,1.59877,84800000.0
2005-04-12 14:44:00,1.59885,1.59907,1.59805,1.59839,61500000.0
2005-04-12 14:45:00,1.59794,1.59884,1.59755,1.59802,36400000.0
2005-04-12 14:46:00,1.59835,1.59848,1.59677,1.59711,38600000.0
2005-04-12 14:47:00,1.59743,1.5979,1.59713,1.59749,37900000.0
2005-04-12 14:48:00,1.59725,1.59745,1.59568,1.59587,36600000.0
2005-04-12 14:49:00,1.59578,1.5965,1.59532,1.59553,68400000.0
2005-04-12 14:50:00,1.59528,1.59564,1.59422,1.59501,46000000.0
2005-04-12 14:51:00,1.5951,1.59552,1.59436,1.59461,18600000.0
2005-04-12 14:52:00,1.59385,1.59546,1.59381,1.59545,48300000.0
2005-04-12 14:53:00,1.59527,1.59561,1.59504,1.59542,32300000.0
2005-04-12 14:54:00,1.5958,1.59625,1.59512,1.59523,37600000.0
2005-04-12 14:55:00,1.5948,1.59547,1.59453,1.59504,36200000.0
2005-04-12 14:56:00,1.59538,1.59552,1.59441,1.59539,54600000.0
2005-04-12 14:57:00,1.59519,1.59551,1.59476,1.59499,20800000.0
2005-04-12 14:58:00,1.59447,1.59575,1.59447,1.59514,36200000.0
2005-04-12 14:59:00,1.59529,1.59549,1.5948,1.59493,34100000.0
2005-04-12 15:00:00,1.59536,1.59547,1.59408,1.59418,44400000.0
2005-04-12 15:01:00,1.59412,1.59555,1.59368,1.5953,47400000.0
2005-04-12 15:02:00,1.59593,1.59601,1.59492,1.59519,40200000.0
2005-04-12 15:03:00,1.59518,1.5959,1.59397,1.59397,48200000.0
2005-04-12 15:04:00,1.59409,1.59433,1.59307,1.59387,37800000.0
2005-04-12 15:05:00,1.59336,1.59398,1.5929,1.59376,32400000.0
2005-04-12 15:06:00,1.59322,1.59394,1.59252,1.59372,47200000.0
2005-04-12 15:07:00,1.59365,1.59409,1.59301,1.59331,41500000.0
2005-04-12 15:08:00,1.59243,1.59282,1.59212,1.59215,58000000.0
2005-04-12 15:09:00,1.59209,1.59302,1.59197,1.59285,59000000.0
2005-04-12 15:10:00,1.59299,1.59314,1.59211,1.59222,49500000.0
2005-04-12 15:11:00,1.59227,1.59275,1.59189,1.5924,33000000.0
2005-04-12 15:12:00,1.592,1.59257,1.59198,1.59226,30200000.0
2005-04-12 15:13:00,1.59204,1.59226,1.59163,1.59219,37000000.0
2005-04-12 15:14:00,1.59182,1.59211,1.59119,1.59138,32800000.0
2005-04-12 15:15:00,1.59087,1.59204,1.59062,1.59128,47000000.0
2005-04-12 15:16:00,1.59085,1.5921,1.59078,1.59138,30000000.0
2005-04-12 15:17:00,1.59094,1.59205,1.59078,1.59132,37800000.0
2005-04-12 15:18:00,1.59058,1.59124,1.59018,1.59082,31600000.0
2005-04-12 15:19:00,1.59117,1.59121,1.59009,1.59009,28300000.0
2005-04-12 15:20:00,1.59065,1.59107,1.5905,1.59063,19200000.0
2005-04-12 15:21:00,1.59034,1.59094,1.59008,1.59082,85800002.0
2005-04-12 15:22:00,1.59029,1.5908,1.59011,1.59036,45200000.0
2005-04-12 15:23:00,1.5903,1.59097,1.58985,1.59073,35000000.0
2005-04-12 15:24:00,1.59071,1.59128,1.59039,1.59098,17400000.0
2005-04-12 15:25:00,1.59072,1.591,1.59054,1.59068,15400000.0
2005-04-12 15:26:00,1.59044,1.59073,1.59002,1.59043,37400000.0
2005-04-12 15:27:00,1.58994,1.59063,1.58988,1.59037,49600000.0
2005-04-12 15:28:00,1.59008,1.5906,1.58988,1.59035,23400000.0
2005-04-12 15:29:00,1.59036,1.5908,1.58997,1.59046,46800001.0
2005-04-12 15:30:00,1.59074,1.59074,1.58972,1.58988,20800000.0
2005-04-12 15:31:00,1.59015,1.59032,1.5893,1.59008,18400000.0
2005-04-12 15:32:00,1.59052,1.59098,1.59007,1.59098,48900000.0
2005-04-12 15:33:00,1.59181,1.59182,1.59076,1.59136,58400001.0
2005-04-12 15:34:00,1.59088,1.59306,1.59088,1.59278,42100000.0
2005-04-12 15:35:00,1.5929,1.59321,1.59207,1.59225,41800000.0
2005-04-12 15:36:00,1.59262,1.59329,1.59251,1.59288,44200000.0
2005-04-12 15:37:00,1.59311,1.59349,1.59243,1.59286,42200000.0
2005-04-12 15:38:00,1.59278,1.5937,1.59264,1.59362,60900000.0
2005-04-12 15:39:00,1.59317,1.59366,1.59286,1.59349,29000000.0
2005-04-12 15:40:00,1.59427,1.59441,1.59292,1.59307,38000000.0
2005-04-12 15:41:00,1.59334,1.59384,1.59306,1.59376,30200000.0
2005-04-12 15:42:00,1.59394,1.59418,1.59343,1.59377,44600000.0
2005-04-12 15:43:00,1.59393,1.59454,1.59376,1.59395,55700000.0
2005-04-12 15:44:00,1.59365,1.59402,1.5934,1.59375,22000000.0
2005-04-12 15:45:00,1.59372,1.59397,1.59321,1.59368,38400000.0
2005-04-12 15:46:00,1.59374,1.59414,1.59352,1.59386,22600000.0
2005-04-12 15:47:00,1.59343,1.59396,1.5932,1.59349,47100000.0
2005-04-12 15:48:00,1.59352,1.59352,1.56058,1.56058,41400000.0
2005-04-12 15:49:00,1.56038,1.56038,1.56011,1.56011,38600000.0
2005-04-12 15:50:00,1.56018,1.56035,1.56018,1.56025,34400000.0
2005-04-12 15:51:00,1.56004,1.56033,1.55992,1.5603,39400001.0
2005-04-12 15:52:00,1.56047,1.5606,1.56012,1.56016,31200000.0
2005-04-12 15:53:00,1.55994,1.56014,1.55993,1.56014,42600000.0
2005-04-12 15:54:00,1.56032,1.5605,1.56027,1.56037,36300000.0
2005-04-12 15:55:00,1.56046,1.56046,1.55994,1.55994,45600000.0
2005-04-12 15:56:00,1.55987,1.56006,1.55968,1.55981,44800000.0
2005-04-12 15:57:00,1.55976,1.56021,1.55976,1.5602,39800001.0
2005-04-12 15:58:00,1.5604,1.56048,1.56025,1.56048,36400000.0
2005-04-12 15:59:00,1.56049,1.56049,1.56031,1.56047,39000000.0
2005-04-12 16:00:00,1.56049,1.56049,1.56004,1.56023,29200000.0
2005-04-12 16:01:00,1.56658,1.595,1.56658,1.59499,35200000.0
2005-04-12 16:02:00,1.595,1.59579,1.59483,1.59579,27600000.0
2005-04-12 16:03:00,1.59564,1.59676,1.59564,1.59659,30200000.0
2005-04-12 16:04:00,1.59706,1.59765,1.59674,1.59723,39600000.0
2005-04-12 16:05:00,1.59769,1.59785,1.59719,1.59741,36600000.0
2005-04-12 16:06:00,1.5974,1.59744,1.59708,1.59725,42000000.0
2005-04-12 16:07:00,1.59718,1.59773,1.59711,1.59772,30000000.0
2005-04-12 16:08:00,1.59875,1.59887,1.59766,1.59827,43100000.0
2005-04-12 16:09:00,1.59847,1.59847,1.59792,1.59809,46000000.0
2005-04-12 16:10:00,1.59783,1.59783,1.59579,1.59738,44600000.0
2005-04-12 16:11:00,1.59748,1.59748,1.59705,1.59707,35800000.0
2005-04-12 16:12:00,1.59706,1.59721,1.59696,1.59715,36200000.0
2005-04-12 16:13:00,1.59719,1.59736,1.59696,1.59703,30800000.0
2005-04-12 16:14:00,1.59708,1.59749,1.59688,1.5972,39300000.0
2005-04-12 16:15:00,1.59704,1.59728,1.59692,1.59699,43700000.0
2005-04-12 16:16:00,1.59662,1.59737,1.59662,1.59729,39800000.0
2005-04-12 16:17:00,1.5974,1.59793,1.59738,1.59773,42500000.0
2005-04-12 16:18:00,1.59801,1.59818,1.59751,1.59751,28500000.0
2005-04-12 16:19:00,1.59809,1.59826,1.59762,1.59794,49500000.0
2005-04-12 16:20:00,1.59838,1.59854,1.59806,1.59821,42800000.0
2005-04-12 16:21:00,1.59844,1.5985,1.59804,1.59828,39600000.0
2005-04-12 16:22:00,1.59827,1.59843,1.59809,1.59826,45100000.0
2005-04-12 16:23:00,1.59843,1.59843,1.59817,1.59832,28800000.0
2005-04-12 16:24:00,1.59865,1.59881,1.59836,1.59848,36100000.0
2005-04-12 16:25:00,1.59866,1.59866,1.59772,1.59833,39000000.0
2005-04-12 16:26:00,1.59828,1.59828,1.59801,1.59806,51300000.0
2005-04-12 16:27:00,1.59803,1.59811,1.59772,1.59772,32600000.0
2005-04-12 16:28:00,1.5979,1.5979,1.59754,1.5979,28200000.0
2005-04-12 16:29:00,1.59785,1.59798,1.59762,1.59791,37200000.0
2005-04-12 16:30:00,1.59756,1.59799,1.59755,1.59775,46700000.0
2005-04-12 16:31:00,1.59796,1.5983,1.59789,1.59806,37600000.0
2005-04-12 16:32:00,1.59863,1.59863,1.59794,1.59826,44400000.0
2005-04-12 16:33:00,1.59831,1.59836,1.59802,1.59813,42200000.0
2005-04-12 16:34:00,1.59839,1.59839,1.59788,1.59803,51300000.0
2005-04-12 16:35:00,1.59829,1.59829,1.5977,1.59786,43500000.0
2005-04-12 16:36:00,1.59777,1.59798,1.59749,1.59778,36100000.0
2005-04-12 16:37:00,1.59802,1.59802,1.59748,1.59798,39800000.0
2005-04-12 16:38:00,1.59807,1.59817,1.59771,1.5979,44600000.0
2005-04-12 16:39:00,1.5981,1.5981,1.59769,1.5978,32800000.0
2005-04-12 16:40:00,1.59797,1.59818,1.59786,1.59797,28000000.0
2005-04-12 16:41:00,1.5975,1.59813,1.5975,1.59757,29000000.0
2005-04-12 16:42:00,1.59771,1.59777,1.59748,1.59751,43100000.0
2005-04-12 16:43:00,1.59757,1.59776,1.59754,1.5976,49200000.0
2005-04-12 16:44:00,1.59754,1.59754,1.59716,1.59716,47000000.0
2005-04-12 16:45:00,1.59707,1.59763,1.59707,1.59717,29000000.0
2005-04-12 16:46:00,1.59746,1.59746,1.59675,1.59684,43600000.0
2005-04-12 16:47:00,1.59714,1.59735,1.59661,1.59661,44200000.0
2005-04-12 16:48:00,1.59701,1.59701,1.59633,1.59661,39800000.0
2005-04-12 16:49:00,1.59686,1.59686,1.59637,1.59653,26000000.0
2005-04-12 16:50:00,1.59677,1.59688,1.59621,1.59621,47400000.0
2005-04-12 16:51:00,1.59634,1.59643,1.59609,1.59626,43800001.0
2005-04-12 16:52:00,1.59634,1.59634,1.5959,1.5959,26000000.0
2005-04-12 16:53:00,1.59587,1.59596,1.59559,1.59592,47600000.0
2005-04-12 16:54:00,1.59595,1.59609,1.59547,1.59565,32800000.0
2005-04-12 16:55:00,1.5961,1.59627,1.59591,1.59617,38200001.0
2005-04-12 16:56:00,1.59659,1.59675,1.59628,1.59647,39600000.0
2005-04-12 16:57:00,1.59701,1.59716,1.59684,1.59703,42000001.0
2005-04-12 16:58:00,1.59711,1.59733,1.59642,1.59693,22000000.0
2005-04-12 16:59:00,1.597,1.5973,1.59679,1.59715,30400000.0
2005-04-12 17:00:00,1.59728,1.59779,1.59698,1.59747,59000000.0
2005-04-12 17:01:00,1.59746,1.59809,1.59743,1.59777,44600000.0
2005-04-12 17:02:00,1.59779,1.59804,1.59743,1.59804,33200000.0
2005-04-12 17:03:00,1.59798,1.59798,1.59756,1.59764,44200000.0
2005-04-12 17:04:00,1.59771,1.59775,1.59721,1.59746,37400000.0
2005-04-12 17:05:00,1.59731,1.59775,1.59696,1.59761,49500000.0
2005-04-12 17:06:00,1.59736,1.59736,1.59668,1.59702,33000000.0
2005-04-12 17:07:00,1.59731,1.59734,1.59696,1.59696,36000000.0
2005-04-12 17:08:00,1.59675,1.59709,1.59664,1.59709,29200000.0
2005-04-12 17:09:00,1.59714,1.59714,1.59643,1.59687,45900000.0
2005-04-12 17:10:00,1.59698,1.59726,1.5969,1.59708,25000000.0
2005-04-12 17:11:00,1.59745,1.59778,1.59713,1.59713,34200000.0
2005-04-12 17:12:00,1.59733,1.59733,1.59679,1.59679,23200000.0
2005-04-12 17:13:00,1.59682,1.59697,1.5968,1.59681,43400000.0
2005-04-12 17:14:00,1.59685,1.59725,1.59683,1.59699,51500000.0
2005-04-12 17:15:00,1.59768,1.59768,1.59703,1.59703,24800000.0
2005-04-12 17:16:00,1.59715,1.59747,1.59654,1.59654,26600000.0
2005-04-12 17:17:00,1.5966,1.59666,1.59615,1.59646,44600000.0
2005-04-12 17:18:00,1.59673,1.59673,1.59604,1.59639,50900001.0
2005-04-12 17:19:00,1.5961,1.59668,1.596,1.59668,28200000.0
2005-04-12 17:20:00,1.59627,1.59652,1.59566,1.59622,39600000.0
2005-04-12 17:21:00,1.59652,1.59659,1.59614,1.59659,57800001.0
2005-04-12 17:22:00,1.59652,1.59668,1.59634,1.59634,59700001.0
2005-04-12 17:23:00,1.59612,1.59653,1.59612,1.59646,44700000.0
2005-04-12 17:24:00,1.59502,1.59663,1.59493,1.59662,26700000.0
2005-04-12 17:25:00,1.59673,1.59714,1.59673,1.59689,42800000.0
2005-04-12 17:26:00,1.5971,1.5971,1.59691,1.59699,40000000.0
2005-04-12 17:27:00,1.59738,1.59738,1.59658,1.59658,25200000.0
2005-04-12 17:28:00,1.5973,1.5973,1.59694,1.59697,46600001.0
2005-04-12 17:29:00,1.59719,1.59719,1.59653,1.59679,47700000.0
2005-04-12 17:30:00,1.59718,1.59718,1.59604,1.59655,50900000.0
2005-04-12 17:31:00,1.5966,1.59673,1.59596,1.59596,43300000.0
2005-04-12 17:32:00,1.59606,1.59635,1.59593,1.59613,42000000.0
2005-04-12 17:33:00,1.59603,1.59611,1.59583,1.59583,42200000.0
2005-04-12 17:34:00,1.59586,1.59616,1.59557,1.59616,41000000.0
2005-04-12 17:35:00,1.59611,1.5963,1.59581,1.5963,34000000.0
2005-04-12 17:36:00,1.59632,1.59669,1.59617,1.59628,61500000.0
2005-04-12 17:37:00,1.59676,1.59676,1.596,1.59663,26800000.0
2005-04-12 17:38:00,1.59686,1.5972,1.59649,1.59649,61200001.0
2005-04-12 17:39:00,1.59684,1.59706,1.59674,1.59686,20400000.0
2005-04-12 17:40:00,1.59691,1.59717,1.59684,1.59691,42600000.0
2005-04-12 17:41:00,1.5968,1.59714,1.59664,1.59665,54700000.0
2005-04-12 17:42:00,1.59703,1.59714,1.59642,1.59649,39500000.0
2005-04-12 17:43:00,1.59675,1.59695,1.59642,1.59668,43400000.0
2005-04-12 17:44:00,1.59692,1.59695,1.59666,1.59666,28200000.0
2005-04-12 17:45:00,1.59699,1.59699,1.59653,1.59653,55800000.0
2005-04-12 17:46:00,1.59643,1.59661,1.596,1.59608,39600000.0
2005-04-12 17:47:00,1.59624,1.59651,1.59539,1.59539,31800000.0
2005-04-12 17:48:00,1.59593,1.59593,1.59511,1.59575,47000000.0
2005-04-12 17:49:00,1.59595,1.59595,1.59521,1.59567,80400000.0
2005-04-12 17:50:00,1.59601,1.59601,1.59544,1.59573,39600001.0
2005-04-12 17:51:00,1.59595,1.59626,1.5955,1.59575,37600000.0
2005-04-12 17:52:00,1.59675,1.59678,1.5961,1.59636,46100000.0
2005-04-12 17:53:00,1.59607,1.59612,1.59586,1.59603,30800000.0
2005-04-12 17:54:00,1.59633,1.59654,1.59568,1.59627,30200000.0
2005-04-12 17:55:00,1.59664,1.59694,1.59623,1.59677,47000000.0
2005-04-12 17:56:00,1.5967,1.59694,1.59624,1.59624,40000000.0
2005-04-12 17:57:00,1.59645,1.59661,1.594,1.59625,37600000.0
2005-04-12 17:58:00,1.59356,1.59686,1.59356,1.59686,50200000.0
2005-04-12 17:59:00,1.5969,1.5969,1.59645,1.59645,60800000.0
2005-04-12 18:00:00,1.59692,1.59703,1.59651,1.59653,46900000.0
2005-04-12 18:01:00,1.59666,1.59666,1.59624,1.59628,29000000.0
2005-04-12 18:02:00,1.59629,1.59649,1.59619,1.59623,53400000.0
2005-04-12 18:03:00,1.59631,1.59651,1.59626,1.59626,43800000.0
2005-04-12 18:04:00,1.59674,1.59693,1.59642,1.59642,40000000.0
2005-04-12 18:05:00,1.59671,1.59673,1.59624,1.59624,18200000.0
2005-04-12 18:06:00,1.59657,1.59678,1.59615,1.59615,50700000.0
2005-04-12 18:07:00,1.59603,1.59603,1.59539,1.59584,30000000.0
2005-04-12 18:08:00,1.59583,1.59613,1.59561,1.59561,69200001.0
2005-04-12 18:09:00,1.59573,1.59591,1.59564,1.59569,57400001.0
2005-04-12 18:10:00,1.5959,1.5959,1.59503,1.59503,30400000.0
2005-04-12 18:11:00,1.59524,1.59549,1.59494,1.59536,33600000.0
2005-04-12 18:12:00,1.59536,1.59538,1.59508,1.59508,37600000.0
2005-04-12 18:13:00,1.59524,1.59537,1.595,1.59516,36600000.0
2005-04-12 18:14:00,1.59456,1.59526,1.59456,1.5951,30400000.0
2005-04-12 18:15:00,1.59506,1.59506,1.59486,1.59495,55400000.0
2005-04-12 18:16:00,1.595,1.595,1.59478,1.5948,32800000.0
2005-04-12 18:17:00,1.59477,1.59503,1.59475,1.59475,36200000.0
2005-04-12 18:18:00,1.5946,1.59476,1.59443,1.59443,33600000.0
2005-04-12 18:19:00,1.59445,1.59445,1.59399,1.59425,41000001.0
2005-04-12 18:20:00,1.59454,1.59474,1.59445,1.59454,23600000.0
2005-04-12 18:21:00,1.5946,1.5946,1.5944,1.59447,37200000.0
2005-04-12 18:22:00,1.59449,1.59463,1.59431,1.59431,28800000.0
2005-04-12 18:23:00,1.59448,1.5947,1.59448,1.59467,24600000.0
2005-04-12 18:24:00,1.59502,1.59515,1.59491,1.59498,35000000.0
2005-04-12 18:25:00,1.59526,1.59536,1.59507,1.59507,38900000.0
2005-04-12 18:26:00,1.59518,1.5952,1.59496,1.59497,30000000.0
2005-04-12 18:27:00,1.5951,1.59548,1.595,1.5953,56300000.0
2005-04-12 18:28:00,1.59529,1.59534,1.59521,1.59527,30200000.0
2005-04-12 18:29:00,1.5953,1.59553,1.59525,1.5954,37600000.0
2005-04-12 18:30:00,1.59536,1.59537,1.59523,1.59525,52900000.0
2005-04-12 18:31:00,1.59529,1.59538,1.59516,1.59528,20600000.0
2005-04-12 18:32:00,1.59532,1.59553,1.59524,1.59553,40300000.0
2005-04-12 18:33:00,1.59554,1.59557,1.59529,1.59534,36800000.0
2005-04-12 18:34:00,1.59528,1.59542,1.59513,1.59533,33200000.0
2005-04-12 18:35:00,1.59523,1.59549,1.59506,1.59549,49200000.0
2005-04-12 18:36:00,1.59508,1.59565,1.59508,1.59548,38600000.0
2005-04-12 18:37:00,1.59579,1.59586,1.59554,1.59564,27000000.0
2005-04-12 18:38:00,1.59549,1.59582,1.59543,1.59567,26300000.0
2005-04-12 18:39:00,1.59563,1.59588,1.59556,1.59562,33000000.0
2005-04-12 18:40:00,1.59563,1.59586,1.59551,1.59557,24800000.0
2005-04-12 18:41:00,1.59571,1.596,1.59571,1.59594,45800000.0
2005-04-12 18:42:00,1.59586,1.59592,1.59561,1.59585,36600000.0
2005-04-12 18:43:00,1.59565,1.59583,1.59553,1.59563,32800000.0
2005-04-12 18:44:00,1.59565,1.59565,1.5954,1.5954,30400000.0
2005-04-12 18:45:00,1.59582,1.59596,1.5956,1.5956,29200000.0
2005-04-12 18:46:00,1.59598,1.59603,1.59578,1.59583,27500000.0
2005-04-12 18:47:00,1.59615,1.59618,1.59596,1.59599,34200001.0
2005-04-12 18:48:00,1.59622,1.59641,1.59607,1.59626,30600000.0
2005-04-12 18:49:00,1.59621,1.59621,1.59567,1.59576,34000000.0
2005-04-12 18:50:00,1.59607,1.59624,1.59587,1.59617,32400000.0
2005-04-12 18:51:00,1.59613,1.59632,1.59587,1.59587,49200000.0
2005-04-12 18:52:00,1.59601,1.59645,1.59601,1.59623,31600000.0
2005-04-12 18:53:00,1.59646,1.59646,1.59613,1.59628,36400000.0
2005-04-12 18:54:00,1.5964,1.5964,1.59607,1.59634,44600001.0
2005-04-12 18:55:00,1.59599,1.59617,1.59597,1.59608,28200000.0
2005-04-12 18:56:00,1.59579,1.59617,1.5956,1.5956,49600000.0
2005-04-12 18:57:00,1.59598,1.596,1.5959,1.5959,28200000.0
2005-04-12 18:58:00,1.5959,1.59596,1.59561,1.59567,29200000.0
2005-04-12 18:59:00,1.59586,1.59623,1.59556,1.59623,35900000.0
2005-04-12 19:00:00,1.59645,1.59645,1.59584,1.59629,36900000.0
2005-04-12 19:01:00,1.59653,1.59653,1.59604,1.59634,34400000.0
2005-04-12 19:02:00,1.59629,1.59639,1.59627,1.5963,45400000.0
2005-04-12 19:03:00,1.59629,1.59639,1.59605,1.59623,43300000.0
2005-04-12 19:04:00,1.59613,1.59642,1.59598,1.59611,34200000.0
2005-04-12 19:05:00,1.59612,1.59662,1.59607,1.59646,35600000.0
2005-04-12 19:06:00,1.59668,1.59668,1.59645,1.59663,19400000.0
2005-04-12 19:07:00,1.59623,1.59656,1.59612,1.59656,45600000.0
2005-04-12 19:08:00,1.59645,1.59664,1.59645,1.59659,38000000.0
2005-04-12 19:10:00,1.59666,1.59671,1.59626,1.59626,40200000.0
2005-04-12 19:11:00,1.59667,1.59686,1.59651,1.59682,29200000.0
2005-04-12 19:12:00,1.59666,1.59666,1.59629,1.59665,30200000.0
2005-04-12 19:13:00,1.59687,1.59692,1.59665,1.59677,61400000.0
2005-04-12 19:14:00,1.59656,1.59699,1.59645,1.59699,38400000.0
2005-04-12 19:15:00,1.59686,1.59686,1.59651,1.59668,21800000.0
2005-04-12 19:16:00,1.59636,1.59653,1.59633,1.59644,44800000.0
2005-04-12 19:17:00,1.59641,1.59679,1.59641,1.59646,55400000.0
2005-04-12 19:18:00,1.59638,1.5964,1.59609,1.5962,22200000.0
2005-04-12 19:19:00,1.59634,1.59638,1.59591,1.59617,24300000.0
2005-04-12 19:20:00,1.59607,1.59634,1.59597,1.59615,38800000.0
2005-04-12 19:21:00,1.59602,1.59631,1.59593,1.59607,30600000.0
2005-04-12 19:22:00,1.59616,1.59616,1.59591,1.59606,62400000.0
2005-04-12 19:23:00,1.59594,1.59631,1.59566,1.59628,37400000.0
2005-04-12 19:24:00,1.59649,1.59649,1.59598,1.59634,64000000.0
2005-04-12 19:25:00,1.59655,1.59657,1.59631,1.59657,41400000.0
2005-04-12 19:26:00,1.59623,1.59635,1.59584,1.5959,32800000.0
2005-04-12 19:27:00,1.59593,1.59618,1.59568,1.59618,54600000.0
2005-04-12 19:28:00,1.59612,1.59622,1.59563,1.59595,45600000.0
2005-04-12 19:29:00,1.59591,1.5962,1.59561,1.5962,36200000.0
2005-04-12 19:30:00,1.59651,1.59651,1.59611,1.59621,54800000.0
2005-04-12 19:31:00,1.59656,1.5967,1.59631,1.5967,43500000.0
2005-04-12 19:32:00,1.59676,1.59701,1.59676,1.59685,40500000.0
2005-04-12 19:33:00,1.59664,1.59675,1.5962,1.59667,43000000.0
2005-04-12 19:34:00,1.59656,1.59656,1.59617,1.5963,34700000.0
2005-04-12 19:35:00,1.59639,1.59665,1.59603,1.59605,33000000.0
2005-04-12 19:36:00,1.59645,1.5966,1.59609,1.59658,27000000.0
2005-04-12 19:37:00,1.5968,1.5968,1.59624,1.59624,28300000.0
2005-04-12 19:38:00,1.59618,1.59673,1.59618,1.59647,23000000.0
2005-04-12 19:39:00,1.59683,1.59726,1.59682,1.59726,38900000.0
2005-04-12 19:40:00,1.59708,1.59726,1.5969,1.59701,36100000.0
2005-04-12 19:41:00,1.59713,1.59723,1.597,1.5972,34800000.0
2005-04-12 19:42:00,1.59734,1.59744,1.59697,1.59744,50600000.0
2005-04-12 19:43:00,1.5972,1.5972,1.59674,1.5972,25600000.0
2005-04-12 19:44:00,1.59729,1.59729,1.59705,1.59724,49200001.0
2005-04-12 19:45:00,1.59692,1.59704,1.59683,1.59685,64500001.0
2005-04-12 19:46:00,1.59691,1.59708,1.59646,1.59646,93700000.0
2005-04-12 19:47:00,1.59683,1.59705,1.59677,1.59689,48600000.0
2005-04-12 19:48:00,1.59681,1.59681,1.59655,1.59655,25400000.0
2005-04-12 19:49:00,1.59627,1.59662,1.59627,1.59657,26800000.0
2005-04-12 19:50:00,1.59673,1.59673,1.59633,1.59652,60200000.0
2005-04-12 19:51:00,1.59659,1.59685,1.59656,1.59685,45600000.0
2005-04-12 19:52:00,1.59677,1.59704,1.59671,1.59684,18200000.0
2005-04-12 19:53:00,1.59699,1.59719,1.59686,1.59707,51700000.0
2005-04-12 19:54:00,1.597,1.59714,1.59688,1.5969,31700000.0
2005-04-12 19:55:00,1.59709,1.59722,1.59709,1.59722,28800000.0
2005-04-12 19:56:00,1.59733,1.59766,1.59733,1.59756,27800000.0
2005-04-12 19:57:00,1.59762,1.59769,1.59743,1.59756,38800000.0
2005-04-12 19:58:00,1.59757,1.59761,1.59745,1.59751,44800000.0
2005-04-12 19:59:00,1.59748,1.59748,1.59658,1.59658,26800000.0
2005-04-12 20:00:00,1.59704,1.59753,1.59612,1.59689,33000000.0
2005-04-12 20:01:00,1.59729,1.59733,1.59643,1.59643,40000000.0
2005-04-12 20:02:00,1.59632,1.59645,1.59595,1.59616,32700000.0
2005-04-12 20:03:00,1.59655,1.59671,1.59602,1.59635,24600000.0
2005-04-12 20:04:00,1.59674,1.59735,1.5964,1.59674,58900000.0
2005-04-12 20:05:00,1.59692,1.59783,1.59687,1.59729,42300000.0
2005-04-12 20:06:00,1.59728,1.59856,1.59727,1.59848,33200000.0
2005-04-12 20:07:00,1.59849,1.59865,1.59808,1.59808,30000000.0
2005-04-12 20:08:00,1.59855,1.59855,1.59774,1.5981,25400000.0
2005-04-12 20:09:00,1.59796,1.59821,1.59785,1.59803,34600000.0
2005-04-12 20:10:00,1.59768,1.59812,1.59688,1.59688,55000000.0
2005-04-12 20:11:00,1.59699,1.59725,1.5967,1.59709,50000000.0
2005-04-12 20:12:00,1.5974,1.59755,1.59643,1.59678,45800000.0
2005-04-12 20:13:00,1.59716,1.59722,1.59668,1.59693,37800000.0
2005-04-12 20:14:00,1.59704,1.59716,1.59625,1.59692,34000000.0
2005-04-12 20:15:00,1.59707,1.59713,1.59677,1.59712,32400000.0
2005-04-12 20:16:00,1.59719,1.5974,1.59641,1.59641,29800000.0
2005-04-12 20:17:00,1.59655,1.59685,1.59599,1.59666,46600000.0
2005-04-12 20:18:00,1.59631,1.59722,1.59617,1.59696,22800000.0
2005-04-12 20:19:00,1.59706,1.59768,1.59692,1.59757,44700000.0
2005-04-12 20:20:00,1.59779,1.59792,1.59758,1.59792,28000000.0
2005-04-12 20:21:00,1.59786,1.59802,1.59744,1.59755,30600000.0
2005-04-12 20:22:00,1.59807,1.5982,1.59749,1.59762,26800000.0
2005-04-12 20:23:00,1.59761,1.59776,1.59723,1.59739,44200000.0
2005-04-12 20:24:00,1.5978,1.5978,1.59718,1.59729,46100000.0
2005-04-12 20:25:00,1.59803,1.59804,1.59731,1.59741,62700000.0
2005-04-12 20:26:00,1.59841,1.59849,1.59737,1.59755,37200000.0
2005-04-12 20:27:00,1.598,1.59822,1.59748,1.598,39800000.0
2005-04-12 20:28:00,1.59822,1.59842,1.59781,1.59807,38800000.0
2005-04-12 20:29:00,1.59796,1.59812,1.59736,1.59782,42600000.0
2005-04-12 20:30:00,1.59776,1.59812,1.59761,1.59776,36600000.0
2005-04-12 20:31:00,1.59762,1.59769,1.59724,1.59738,56400000.0
2005-04-12 20:32:00,1.59724,1.59754,1.5971,1.59734,48800001.0
2005-04-12 20:33:00,1.5973,1.5973,1.59667,1.59717,31600000.0
2005-04-12 20:34:00,1.59678,1.59703,1.59652,1.59652,43200000.0
2005-04-12 20:35:00,1.59659,1.59681,1.5963,1.59645,68600000.0
2005-04-12 20:36:00,1.59666,1.5969,1.59627,1.59664,46300000.0
2005-04-12 20:37:00,1.59657,1.59671,1.59635,1.59663,40600000.0
2005-04-12 20:38:00,1.59691,1.59714,1.59666,1.59686,40400000.0
2005-04-12 20:39:00,1.59684,1.59718,1.59675,1.59696,72000001.0
2005-04-12 20:40:00,1.59703,1.59716,1.59667,1.59667,44800000.0
2005-04-12 20:41:00,1.59688,1.59712,1.59652,1.59691,73300000.0
2005-04-12 20:42:00,1.59714,1.59732,1.59689,1.59722,44500000.0
2005-04-12 20:43:00,1.59734,1.5977,1.59724,1.59735,46400000.0
2005-04-12 20:44:00,1.59766,1.59766,1.5971,1.59748,38000000.0
2005-04-12 20:45:00,1.59741,1.59773,1.59736,1.5974,32200000.0
2005-04-12 20:46:00,1.59758,1.59804,1.59743,1.59777,41000000.0
2005-04-12 20:47:00,1.59843,1.5986,1.59723,1.59789,46800001.0
2005-04-12 20:48:00,1.59818,1.59851,1.59737,1.59737,34800000.0
2005-04-12 20:49:00,1.59738,1.59759,1.59732,1.59738,20200000.0
2005-04-12 20:50:00,1.59715,1.59754,1.59704,1.59744,25800000.0
2005-04-12 20:51:00,1.59737,1.59783,1.59727,1.59745,24800000.0
2005-04-12 20:52:00,1.59784,1.59784,1.59756,1.59762,30600000.0
2005-04-12 20:53:00,1.59752,1.59781,1.59752,1.59775,36800000.0
2005-04-12 20:54:00,1.59749,1.59777,1.59742,1.59748,49600000.0
2005-04-12 20:55:00,1.59786,1.59786,1.59743,1.5976,40500000.0
2005-04-12 20:56:00,1.5979,1.59794,1.59753,1.59775,24400000.0
2005-04-12 20:57:00,1.59801,1.59816,1.59782,1.59789,34000000.0
2005-04-12 20:58:00,1.5983,1.59835,1.59815,1.59822,49100000.0
2005-04-12 20:59:00,1.59811,1.59816,1.59775,1.59799,40600000.0
2005-04-12 21:00:00,1.59836,1.59849,1.59751,1.59778,28700000.0
2005-04-12 21:01:00,1.59752,1.59752,1.59682,1.59682,18400000.0
2005-04-12 21:02:00,1.5974,1.59767,1.59684,1.59728,36200000.0
2005-04-12 21:03:00,1.59746,1.59746,1.59695,1.59695,30200000.0
2005-04-12 21:04:00,1.59738,1.5974,1.59727,1.59738,29200000.0
2005-04-12 21:05:00,1.59691,1.5974,1.59686,1.59686,47800001.0
2005-04-12 21:06:00,1.59724,1.59746,1.59724,1.59746,27400000.0
2005-04-12 21:07:00,1.59737,1.59737,1.59703,1.59733,28400000.0
2005-04-12 21:08:00,1.5972,1.59762,1.5972,1.59762,36400001.0
2005-04-12 21:09:00,1.59792,1.59792,1.59717,1.59743,35800000.0
2005-04-12 21:10:00,1.59747,1.59794,1.59747,1.59792,44300000.0
2005-04-12 21:11:00,1.5977,1.5977,1.59724,1.59724,21000000.0
2005-04-12 21:12:00,1.5976,1.59794,1.5976,1.5978,41900000.0
2005-04-12 21:13:00,1.59761,1.59768,1.59735,1.59735,49600000.0
2005-04-12 21:14:00,1.5975,1.59764,1.59733,1.59735,39000000.0
2005-04-12 21:15:00,1.59714,1.59757,1.59714,1.59757,39400000.0
2005-04-12 21:16:00,1.5974,1.59794,1.5974,1.59768,41700000.0
2005-04-12 21:17:00,1.59759,1.59767,1.59717,1.59717,57600000.0
2005-04-12 21:18:00,1.59782,1.59782,1.59685,1.59748,31600000.0
2005-04-12 21:19:00,1.59794,1.5981,1.59788,1.59793,31400000.0
2005-04-12 21:20:00,1.59766,1.59799,1.59757,1.59772,52200000.0
2005-04-12 21:21:00,1.5978,1.5983,1.5978,1.59817,29000000.0
2005-04-12 21:22:00,1.59775,1.59804,1.59767,1.59777,39600000.0
2005-04-12 21:23:00,1.59799,1.59816,1.59768,1.59768,63900001.0
2005-04-12 21:24:00,1.59774,1.59848,1.59735,1.59803,41700000.0
2005-04-12 21:25:00,1.59799,1.59828,1.59763,1.59763,38300000.0
2005-04-12 21:26:00,1.59801,1.59837,1.598,1.598,28400000.0
2005-04-12 21:27:00,1.59793,1.59819,1.59792,1.59793,28400000.0
2005-04-12 21:28:00,1.59808,1.59821,1.598,1.59802,49200000.0
2005-04-12 21:29:00,1.59864,1.59864,1.59833,1.59839,31000000.0
2005-04-12 21:30:00,1.59823,1.5983,1.5977,1.5977,36200000.0
2005-04-12 21:31:00,1.59789,1.59789,1.59758,1.59782,28200000.0
2005-04-12 21:32:00,1.59787,1.59801,1.59769,1.59797,32600000.0
2005-04-12 21:33:00,1.59804,1.59809,1.59791,1.59808,38600000.0
2005-04-12 21:34:00,1.59787,1.5981,1.59785,1.5981,42600000.0
2005-04-12 21:35:00,1.59812,1.5983,1.59785,1.5983,25400000.0
2005-04-12 21:36:00,1.59827,1.59836,1.59784,1.59834,60800001.0
2005-04-12 21:37:00,1.59853,1.59863,1.59822,1.59863,39400001.0
2005-04-12 21:38:00,1.59887,1.59887,1.59851,1.59887,36500000.0
2005-04-12 21:39:00,1.59917,1.59944,1.59898,1.59925,31400000.0
2005-04-12 21:40:00,1.59913,1.59936,1.59913,1.5993,24600000.0
2005-04-12 21:41:00,1.5994,1.59948,1.59922,1.59933,37800000.0
2005-04-12 21:42:00,1.59935,1.59945,1.59873,1.59873,45400001.0
2005-04-12 21:43:00,1.59916,1.59917,1.59885,1.59917,27800000.0
2005-04-12 21:44:00,1.59913,1.59913,1.59888,1.59895,27200000.0
2005-04-12 21:45:00,1.59907,1.59908,1.59885,1.59908,18400000.0
2005-04-12 21:46:00,1.59915,1.59934,1.59901,1.59912,47000000.0
2005-04-12 21:47:00,1.59881,1.59925,1.59881,1.59908,39000000.0
2005-04-12 21:48:00,1.59933,1.59944,1.59914,1.59922,70400001.0
2005-04-12 21:49:00,1.59928,1.59937,1.59923,1.59933,24400000.0
2005-04-12 21:50:00,1.59947,1.59947,1.59923,1.5993,34600000.0
2005-04-12 21:51:00,1.59904,1.59938,1.59904,1.59938,36000000.0
2005-04-12 21:52:00,1.59918,1.59928,1.59907,1.59921,40600000.0
2005-04-12 21:53:00,1.5993,1.5994,1.5991,1.5992,46800000.0
2005-04-12 21:54:00,1.5993,1.5994,1.5991,1.5993,46800000.0
2005-04-12 21:55:00,1.5992,1.5993,1.5982,1.5989,46800000.0
2005-04-12 21:56:00,1.5987,1.5991,1.5986,1.5989,46800000.0
2005-04-12 21:57:00,1.599,1.5991,1.5986,1.5987,46800000.0
2005-04-12 21:58:00,1.5989,1.5991,1.5986,1.599,46800000.0
2005-04-12 21:59:00,1.5992,1.5995,1.5991,1.5993,46800000.0
2005-04-12 22:00:00,1.5992,1.5994,1.5989,1.5993,46800000.0
2005-04-12 22:01:00,1.5992,1.5996,1.5989,1.5994,46800000.0
2005-04-12 22:02:00,1.5995,1.5996,1.5994,1.5995,46800000.0
2005-04-12 22:04:00,1.5994,1.5996,1.5993,1.5994,46800000.0
2005-04-12 22:05:00,1.59922,1.59922,1.59848,1.5987,46800000.0
2005-04-12 22:06:00,1.59895,1.59909,1.59866,1.59909,56600000.0
2005-04-12 22:07:00,1.59889,1.59889,1.59859,1.59865,31800000.0
2005-04-12 22:08:00,1.59848,1.59888,1.59848,1.59873,32800000.0
2005-04-12 22:09:00,1.59882,1.59894,1.59864,1.59866,25800000.0
2005-04-12 22:10:00,1.59874,1.59887,1.59862,1.59876,34000000.0
2005-04-12 22:11:00,1.59883,1.59883,1.59847,1.59847,50100001.0
2005-04-12 22:12:00,1.59861,1.59878,1.59853,1.59853,52200000.0
2005-04-12 22:13:00,1.59864,1.59876,1.59864,1.59875,41000001.0
2005-04-12 22:14:00,1.59875,1.59897,1.59864,1.59864,44000000.0
2005-04-12 22:15:00,1.59888,1.59912,1.59873,1.59876,32400000.0
2005-04-12 22:16:00,1.59893,1.59914,1.59883,1.59883,45700000.0
2005-04-12 22:17:00,1.59897,1.59897,1.59862,1.59874,36300000.0
2005-04-12 22:18:00,1.59873,1.59882,1.59857,1.59866,44400000.0
2005-04-12 22:19:00,1.59839,1.59847,1.59805,1.59805,28400000.0
2005-04-12 22:20:00,1.59833,1.59839,1.59811,1.59833,49100000.0
2005-04-12 22:21:00,1.59794,1.59796,1.5976,1.5978,22600000.0
2005-04-12 22:22:00,1.59817,1.59817,1.59783,1.59807,45800000.0
2005-04-12 22:23:00,1.59808,1.59808,1.59783,1.59789,25600000.0
2005-04-12 22:24:00,1.59818,1.59856,1.59812,1.59826,27000000.0
2005-04-12 22:25:00,1.59822,1.59847,1.59809,1.59809,39800000.0
2005-04-12 22:26:00,1.59796,1.59817,1.59796,1.59817,38000001.0
2005-04-12 22:27:00,1.59811,1.59824,1.59782,1.59795,37800000.0
2005-04-12 22:28:00,1.59797,1.59809,1.59785,1.59799,47000000.0
2005-04-12 22:29:00,1.59809,1.59826,1.5977,1.59773,30600000.0
2005-04-12 22:30:00,1.59807,1.59823,1.59795,1.59823,41000000.0
2005-04-12 22:31:00,1.59828,1.59828,1.5975,1.59791,34800000.0
2005-04-12 22:32:00,1.59821,1.59833,1.59813,1.5983,34800000.0
2005-04-12 22:33:00,1.59821,1.59841,1.59821,1.59841,42200000.0
2005-04-12 22:34:00,1.59851,1.59858,1.59812,1.59819,38200000.0
2005-04-12 22:35:00,1.59837,1.59837,1.59812,1.59812,40400000.0
2005-04-12 22:36:00,1.59832,1.59848,1.59782,1.59782,29200000.0
2005-04-12 22:37:00,1.59857,1.59871,1.59829,1.59843,53800000.0
2005-04-12 22:38:00,1.59832,1.59848,1.59828,1.59842,43000001.0
2005-04-12 22:39:00,1.59841,1.59854,1.59801,1.59801,27600000.0
2005-04-12 22:40:00,1.59823,1.59838,1.59767,1.59767,57000001.0
2005-04-12 22:41:00,1.5979,1.59826,1.5979,1.59826,44900001.0
2005-04-12 22:42:00,1.59827,1.59833,1.59809,1.59822,25000000.0
2005-04-12 22:43:00,1.59814,1.59838,1.59803,1.59838,42600000.0
2005-04-12 22:44:00,1.59841,1.5985,1.59802,1.59836,28200000.0
2005-04-12 22:45:00,1.5981,1.59832,1.59797,1.59832,28600000.0
2005-04-12 22:46:00,1.59877,1.59901,1.5983,1.5983,35100000.0
2005-04-12 22:47:00,1.59895,1.59895,1.59826,1.59826,37600000.0
2005-04-12 22:48:00,1.59799,1.59843,1.59799,1.59843,43500000.0
2005-04-12 22:49:00,1.5984,1.59865,1.59821,1.59852,42400000.0
2005-04-12 22:50:00,1.59859,1.59864,1.59804,1.59804,29400000.0
2005-04-12 22:51:00,1.59829,1.59852,1.59828,1.59852,25400000.0
2005-04-12 22:52:00,1.59848,1.59848,1.59817,1.59818,27800000.0
2005-04-12 22:53:00,1.59839,1.59865,1.59833,1.59859,33600000.0
2005-04-12 22:54:00,1.59849,1.59858,1.59836,1.59838,33000000.0
2005-04-12 22:55:00,1.59862,1.59873,1.59843,1.59843,33000000.0
2005-04-12 22:56:00,1.59867,1.59867,1.59844,1.59857,19600000.0
2005-04-12 22:57:00,1.59834,1.59834,1.59796,1.59796,40600000.0
2005-04-12 22:58:00,1.59855,1.59873,1.59839,1.59839,26100000.0
2005-04-12 22:59:00,1.59856,1.5986,1.59836,1.59858,61400000.0
2005-04-12 23:00:00,1.59852,1.59862,1.59834,1.59834,30400000.0
2005-04-12 23:01:00,1.5987,1.599,1.5985,1.5987,64400000.0
2005-04-12 23:02:00,1.5986,1.5988,1.5985,1.5986,64400000.0
2005-04-12 23:03:00,1.5987,1.599,1.5985,1.5987,64400000.0
2005-04-12 23:04:00,1.5986,1.5988,1.5985,1.5987,64400000.0
2005-04-12 23:05:00,1.5986,1.5987,1.5985,1.5986,64400000.0
2005-04-12 23:06:00,1.5987,1.5988,1.5986,1.5987,64400000.0
2005-04-12 23:07:00,1.5989,1.599,1.5986,1.5987,64400000.0
2005-04-12 23:08:00,1.5989,1.599,1.5988,1.5989,64400000.0
2005-04-12 23:10:00,1.5987,1.5988,1.5986,1.5987,64400000.0
2005-04-12 23:11:00,1.5986,1.599,1.5985,1.5989,64400000.0
2005-04-12 23:13:00,1.5987,1.5988,1.5986,1.5987,64400000.0
2005-04-12 23:16:00,1.5989,1.599,1.5988,1.5989,64400000.0
2005-04-12 23:17:00,1.5987,1.599,1.5986,1.5989,64400000.0
2005-04-12 23:18:00,1.5987,1.5988,1.5986,1.5987,64400000.0
2005-04-12 23:19:00,1.5984,1.59866,1.59838,1.59866,64400000.0
2005-04-12 23:20:00,1.59898,1.59906,1.59853,1.59876,34200000.0
2005-04-12 23:21:00,1.5987,1.59907,1.5987,1.59879,24000000.0
2005-04-12 23:22:00,1.59879,1.599,1.59859,1.59893,29200000.0
2005-04-12 23:23:00,1.59879,1.59902,1.59877,1.59889,43800000.0
2005-04-12 23:24:00,1.59858,1.59865,1.59844,1.59844,27200000.0
2005-04-12 23:25:00,1.59854,1.59856,1.59841,1.59841,47400000.0
2005-04-12 23:26:00,1.59845,1.59876,1.59839,1.59876,31400000.0
2005-04-12 23:27:00,1.59861,1.59877,1.59861,1.59862,35200000.0
2005-04-12 23:28:00,1.59859,1.59861,1.59826,1.59827,66200000.0
2005-04-12 23:29:00,1.59858,1.59885,1.59847,1.5985,43800000.0
2005-04-12 23:30:00,1.59796,1.59854,1.59796,1.5983,44100000.0
2005-04-12 23:31:00,1.59853,1.59861,1.59822,1.59846,30400000.0
2005-04-12 23:32:00,1.59831,1.59869,1.59831,1.5985,47000000.0
2005-04-12 23:33:00,1.59817,1.59859,1.59817,1.59859,28000000.0
2005-04-12 23:34:00,1.59869,1.5987,1.59839,1.59848,75600001.0
2005-04-12 23:35:00,1.59883,1.59883,1.59863,1.59868,25600000.0
2005-04-12 23:36:00,1.59877,1.59877,1.59858,1.59858,30400000.0
2005-04-12 23:37:00,1.59866,1.59868,1.59858,1.59866,37400000.0
2005-04-12 23:38:00,1.59869,1.59881,1.59854,1.59865,49800000.0
2005-04-12 23:39:00,1.59841,1.59846,1.59832,1.59838,41800000.0
2005-04-12 23:40:00,1.59876,1.59876,1.59823,1.59823,35600000.0
2005-04-12 23:41:00,1.59839,1.59878,1.59813,1.59813,41200000.0
2005-04-12 23:43:00,1.59859,1.5987,1.59815,1.59844,22200000.0
2005-04-12 23:44:00,1.59856,1.59856,1.59822,1.59829,47200000.0
2005-04-12 23:45:00,1.59817,1.59841,1.59803,1.59821,27400000.0
2005-04-12 23:46:00,1.59827,1.59827,1.598,1.5981,42400000.0
2005-04-12 23:47:00,1.59813,1.59814,1.59788,1.59811,55100000.0
2005-04-12 23:48:00,1.59805,1.59813,1.59785,1.59811,48000001.0
2005-04-12 23:49:00,1.59826,1.59838,1.59802,1.5982,39600001.0
2005-04-12 23:50:00,1.59824,1.59844,1.59797,1.59797,35900000.0
2005-04-12 23:52:00,1.59844,1.59851,1.59815,1.59847,35400000.0
2005-04-12 23:53:00,1.59865,1.59865,1.59829,1.59847,56900000.0
2005-04-12 23:54:00,1.59859,1.59864,1.59794,1.59794,40600001.0
2005-04-12 23:56:00,1.59857,1.59857,1.59808,1.59819,50000001.0
2005-04-12 23:57:00,1.59825,1.59835,1.59822,1.59833,40000000.0
2005-04-12 23:58:00,1.59826,1.59854,1.59791,1.59842,59000002.0
2005-04-12 23:59:00,1.59845,1.59859,1.59832,1.59839,52000000.0
2005-04-13 00:00:00,1.59854,1.59869,1.59842,1.59854,50800001.0
2005-04-13 00:01:00,1.59869,1.59869,1.59837,1.5985,36400000.0
2005-04-13 00:02:00,1.59852,1.5987,1.59818,1.5987,34800000.0
2005-04-13 00:03:00,1.59864,1.59871,1.59849,1.59865,48400000.0
2005-04-13 00:04:00,1.5986,1.59884,1.5986,1.59881,18800000.0
2005-04-13 00:05:00,1.59897,1.59897,1.59874,1.59874,35400000.0
2005-04-13 00:06:00,1.59885,1.59904,1.59885,1.59904,41300000.0
2005-04-13 00:07:00,1.5989,1.59895,1.59868,1.59877,28000000.0
2005-04-13 00:08:00,1.59878,1.59878,1.59846,1.59861,55400000.0
2005-04-13 00:10:00,1.59854,1.59867,1.59839,1.59867,41200000.0
2005-04-13 00:11:00,1.59843,1.59849,1.5983,1.59841,36600000.0
2005-04-13 00:12:00,1.59852,1.59857,1.59829,1.59829,37200001.0
2005-04-13 00:13:00,1.59846,1.59864,1.59818,1.59864,43300000.0
2005-04-13 00:14:00,1.59826,1.5984,1.59813,1.59838,42600000.0
2005-04-13 00:15:00,1.59813,1.5983,1.59803,1.59803,33000000.0
2005-04-13 00:16:00,1.5982,1.59833,1.59812,1.5982,58700000.0
2005-04-13 00:17:00,1.59811,1.59811,1.59759,1.59773,50700000.0
2005-04-13 00:18:00,1.5977,1.59775,1.5975,1.5975,40900000.0
2005-04-13 00:20:00,1.59762,1.59762,1.5972,1.5972,37100000.0
2005-04-13 00:21:00,1.59757,1.59772,1.5975,1.59758,28800000.0
2005-04-13 00:22:00,1.59757,1.59773,1.5975,1.5976,30600000.0
2005-04-13 00:23:00,1.59759,1.59764,1.59709,1.59742,39200000.0
2005-04-13 00:24:00,1.59756,1.59763,1.59741,1.59758,42600000.0
2005-04-13 00:25:00,1.59753,1.59797,1.59753,1.59796,77300000.0
2005-04-13 00:26:00,1.59742,1.59753,1.59731,1.59743,37800000.0
2005-04-13 00:27:00,1.5975,1.59759,1.59747,1.59759,20400000.0
2005-04-13 00:28:00,1.59772,1.5978,1.5975,1.59763,36800000.0
2005-04-13 00:30:00,1.59736,1.59775,1.59736,1.59755,55000001.0
2005-04-13 00:31:00,1.5976,1.5976,1.59756,1.59758,25500000.0
2005-04-13 00:33:00,1.59765,1.59778,1.59747,1.59773,23600000.0
2005-04-13 00:34:00,1.59767,1.5979,1.59759,1.59759,16400000.0
2005-04-13 00:35:00,1.59785,1.59785,1.59769,1.5978,30800000.0
2005-04-13 00:37:00,1.59773,1.59778,1.59758,1.59758,32700000.0
2005-04-13 00:38:00,1.5976,1.5977,1.5975,1.59755,29200000.0
2005-04-13 00:39:00,1.59753,1.59766,1.59733,1.59745,49800001.0
2005-04-13 00:40:00,1.59746,1.59756,1.59733,1.59756,38900000.0
2005-04-13 00:41:00,1.5975,1.59754,1.59724,1.59743,38800000.0
2005-04-13 00:42:00,1.59745,1.59763,1.59745,1.59752,32000000.0
2005-04-13 00:43:00,1.5973,1.59761,1.597,1.59761,35900000.0
2005-04-13 00:44:00,1.59761,1.59761,1.5975,1.59752,43800001.0
2005-04-13 00:45:00,1.59764,1.59777,1.59753,1.59766,42200000.0
2005-04-13 00:47:00,1.59776,1.59783,1.59763,1.59773,37400000.0
2005-04-13 00:48:00,1.59747,1.59784,1.59747,1.59777,35400000.0
2005-04-13 00:49:00,1.59785,1.59785,1.59735,1.59753,34900000.0
2005-04-13 00:50:00,1.59748,1.59782,1.59748,1.59771,32400000.0
2005-04-13 00:51:00,1.59767,1.59781,1.59754,1.59764,62700000.0
2005-04-13 00:52:00,1.59751,1.598,1.59751,1.598,57500001.0
2005-04-13 00:53:00,1.59786,1.59811,1.59781,1.59808,54200000.0
2005-04-13 00:54:00,1.59781,1.59817,1.59781,1.59793,35100000.0
2005-04-13 00:55:00,1.5976,1.59768,1.59728,1.59768,39700000.0
2005-04-13 00:56:00,1.59778,1.59784,1.59769,1.59769,51600000.0
2005-04-13 00:57:00,1.59785,1.59787,1.59733,1.59733,43400001.0
2005-04-13 00:58:00,1.59767,1.59767,1.59738,1.59746,40000000.0
2005-04-13 00:59:00,1.59788,1.59791,1.5978,1.59788,32800000.0
2005-04-13 01:00:00,1.59783,1.59801,1.59772,1.59783,27800000.0
2005-04-13 01:01:00,1.59794,1.59798,1.59779,1.59781,35700000.0
2005-04-13 01:02:00,1.5981,1.5981,1.59768,1.59768,45000000.0
2005-04-13 01:03:00,1.59802,1.59818,1.59792,1.5981,28000000.0
2005-04-13 01:04:00,1.59808,1.59813,1.59793,1.59793,40500000.0
2005-04-13 01:05:00,1.59796,1.59796,1.59729,1.59729,32900000.0
2005-04-13 01:06:00,1.5974,1.59743,1.5972,1.59736,58600000.0
2005-04-13 01:07:00,1.59752,1.59761,1.59734,1.59747,26000000.0
2005-04-13 01:08:00,1.59758,1.59763,1.5972,1.5972,28400000.0
2005-04-13 01:09:00,1.59756,1.59756,1.59732,1.59756,43800000.0
2005-04-13 01:10:00,1.59757,1.59757,1.59714,1.59721,47400000.0
2005-04-13 01:12:00,1.59723,1.59769,1.59711,1.59756,43000000.0
2005-04-13 01:13:00,1.5977,1.5978,1.59747,1.5978,40000000.0
2005-04-13 01:14:00,1.59754,1.59764,1.59733,1.5975,52800000.0
2005-04-13 01:15:00,1.59743,1.59754,1.59717,1.59751,25400000.0
2005-04-13 01:16:00,1.59735,1.59753,1.59728,1.59732,38400000.0
2005-04-13 01:17:00,1.59741,1.59747,1.59731,1.59738,32600000.0
2005-04-13 01:18:00,1.59718,1.59749,1.59703,1.59749,28200000.0
2005-04-13 01:19:00,1.5977,1.59783,1.59763,1.59771,45700000.0
2005-04-13 01:20:00,1.59766,1.5978,1.59716,1.5978,56500000.0
2005-04-13 01:21:00,1.59763,1.59796,1.59763,1.59771,35200000.0
2005-04-13 01:22:00,1.59767,1.59775,1.59737,1.5977,30400000.0
2005-04-13 01:23:00,1.59764,1.59788,1.59754,1.59754,29000000.0
2005-04-13 01:24:00,1.59784,1.59784,1.59761,1.5978,30000000.0
2005-04-13 01:25:00,1.59783,1.59783,1.59733,1.59761,44400000.0
2005-04-13 01:26:00,1.59765,1.59787,1.59761,1.59787,28500000.0
2005-04-13 01:27:00,1.59776,1.59794,1.59772,1.59791,30600000.0
2005-04-13 01:28:00,1.59784,1.59801,1.59763,1.59793,101000000.0
2005-04-13 01:29:00,1.59795,1.59795,1.59773,1.59776,49600000.0
2005-04-13 01:30:00,1.59792,1.59806,1.59757,1.59798,47200000.0
2005-04-13 01:31:00,1.5978,1.59809,1.59778,1.59809,39800000.0
2005-04-13 01:32:00,1.59804,1.5981,1.59783,1.59785,37300000.0
2005-04-13 01:33:00,1.59794,1.59794,1.59772,1.59793,22200000.0
2005-04-13 01:34:00,1.59788,1.59803,1.59743,1.59798,25400000.0
2005-04-13 01:35:00,1.59781,1.59791,1.59739,1.59739,47700000.0
2005-04-13 01:36:00,1.59777,1.59783,1.5976,1.5976,44400000.0
2005-04-13 01:38:00,1.59782,1.59795,1.59762,1.59781,30800000.0
2005-04-13 01:39:00,1.59762,1.59779,1.59734,1.59774,71700000.0
2005-04-13 01:40:00,1.59745,1.59756,1.5974,1.5975,37200000.0
2005-04-13 01:41:00,1.59745,1.59777,1.59741,1.5976,50000000.0
2005-04-13 01:42:00,1.59767,1.59767,1.5974,1.59758,33700000.0
2005-04-13 01:43:00,1.59756,1.59756,1.59701,1.59742,40400000.0
2005-04-13 01:44:00,1.5973,1.5973,1.59694,1.59726,30400000.0
2005-04-13 01:45:00,1.59713,1.59721,1.597,1.59714,47400000.0
2005-04-13 01:46:00,1.59706,1.59729,1.59699,1.59712,26400000.0
2005-04-13 01:47:00,1.59714,1.59726,1.59682,1.59682,35200000.0
2005-04-13 01:48:00,1.59708,1.59708,1.59646,1.59646,47000000.0
2005-04-13 01:49:00,1.59678,1.59729,1.59678,1.59729,30400000.0
2005-04-13 01:50:00,1.59725,1.59725,1.59679,1.59711,43800001.0
2005-04-13 01:51:00,1.59686,1.59686,1.59663,1.59674,23000000.0
2005-04-13 01:52:00,1.59686,1.59691,1.59666,1.59666,27800000.0
2005-04-13 01:53:00,1.59659,1.59659,1.59609,1.59609,45600000.0
2005-04-13 01:54:00,1.59614,1.59635,1.59614,1.59628,35600000.0
2005-04-13 01:55:00,1.59621,1.59633,1.59611,1.59611,43300000.0
2005-04-13 01:56:00,1.59626,1.59633,1.59608,1.59608,68600002.0
2005-04-13 01:57:00,1.59609,1.59613,1.59588,1.59606,35200000.0
2005-04-13 01:58:00,1.59616,1.59628,1.59591,1.59591,30600000.0
2005-04-13 01:59:00,1.59605,1.59619,1.59604,1.59619,74300000.0
2005-04-13 02:00:00,1.59612,1.59655,1.59612,1.59634,39200000.0
2005-04-13 02:01:00,1.59613,1.59629,1.59604,1.59607,85100002.0
2005-04-13 02:02:00,1.59605,1.59659,1.59605,1.59649,63400000.0
2005-04-13 02:03:00,1.59684,1.59747,1.59684,1.59714,111200003.0
2005-04-13 02:04:00,1.59718,1.59748,1.59705,1.59721,62000000.0
2005-04-13 02:05:00,1.59753,1.59757,1.59713,1.5974,66500000.0
2005-04-13 02:06:00,1.59747,1.59752,1.59715,1.59749,76900000.0
2005-04-13 02:07:00,1.59749,1.59763,1.59719,1.5975,237300000.0
2005-04-13 02:08:00,1.59744,1.59748,1.5974,1.59741,46800000.0
2005-04-13 02:09:00,1.59744,1.59753,1.59709,1.59726,181000000.0
2005-04-13 02:10:00,1.59698,1.59737,1.59698,1.59707,132200002.0
2005-04-13 02:11:00,1.59722,1.5974,1.59722,1.5974,49200001.0
2005-04-13 02:12:00,1.59742,1.59759,1.59742,1.59759,50800000.0
2005-04-13 02:13:00,1.5977,1.5977,1.59754,1.59763,29000000.0
2005-04-13 02:14:00,1.59736,1.59745,1.59699,1.59745,171500000.0
2005-04-13 02:15:00,1.59757,1.59777,1.59744,1.59768,232600001.0
2005-04-13 02:16:00,1.59843,1.5985,1.59811,1.5983,53900000.0
2005-04-13 02:17:00,1.59814,1.59858,1.59803,1.59803,246900001.0
2005-04-13 02:18:00,1.59825,1.59879,1.59811,1.5983,47000000.0
2005-04-13 02:19:00,1.59851,1.59884,1.59851,1.59859,42400000.0
2005-04-13 02:21:00,1.59874,1.59901,1.59805,1.59901,43600000.0
2005-04-13 02:22:00,1.59793,1.59825,1.5978,1.59825,27400000.0
2005-04-13 02:23:00,1.59881,1.59887,1.59859,1.59865,54000001.0
2005-04-13 02:24:00,1.5986,1.59888,1.59857,1.59888,33800000.0
2005-04-13 02:25:00,1.59874,1.59879,1.5985,1.59858,132000000.0
2005-04-13 02:26:00,1.59745,1.59828,1.59732,1.59796,94400001.0
2005-04-13 02:27:00,1.59785,1.5983,1.59785,1.59801,68900000.0
2005-04-13 02:28:00,1.59847,1.59847,1.59778,1.59778,40600000.0
2005-04-13 02:29:00,1.59797,1.59816,1.59779,1.59794,38000000.0
2005-04-13 02:30:00,1.59799,1.59799,1.59771,1.59791,54300001.0
2005-04-13 02:31:00,1.59764,1.59777,1.59757,1.59764,81800000.0
2005-04-13 02:32:00,1.59766,1.59779,1.59752,1.59769,49200000.0
2005-04-13 02:33:00,1.59752,1.59762,1.59737,1.59738,193600000.0
2005-04-13 02:34:00,1.59828,1.59832,1.59799,1.59824,36200000.0
2005-04-13 02:35:00,1.59834,1.59862,1.59804,1.59817,86400001.0
2005-04-13 02:36:00,1.5984,1.59858,1.59837,1.59858,48900001.0
2005-04-13 02:37:00,1.59818,1.59825,1.59808,1.59808,69600000.0
2005-04-13 02:38:00,1.59823,1.59823,1.5981,1.59822,43600000.0
2005-04-13 02:39:00,1.59843,1.59849,1.59839,1.59849,37400000.0
2005-04-13 02:40:00,1.59832,1.59832,1.59741,1.59741,22800000.0
2005-04-13 02:41:00,1.59822,1.59822,1.59794,1.59794,27500000.0
2005-04-13 02:42:00,1.59856,1.59856,1.59832,1.59843,44100000.0
2005-04-13 02:43:00,1.59843,1.59863,1.59838,1.59863,35400000.0
2005-04-13 02:44:00,1.59859,1.59859,1.59828,1.59844,43300000.0
2005-04-13 02:45:00,1.59782,1.59794,1.59768,1.5979,31200000.0
2005-04-13 02:46:00,1.5978,1.59791,1.59768,1.59771,177500000.0
2005-04-13 02:47:00,1.59845,1.59845,1.59774,1.59785,201500000.0
2005-04-13 02:48:00,1.59776,1.59796,1.59763,1.59796,95600000.0
2005-04-13 02:49:00,1.59775,1.59804,1.59757,1.59759,69600000.0
2005-04-13 02:50:00,1.59791,1.59808,1.59763,1.59808,99600000.0
2005-04-13 02:51:00,1.59759,1.59761,1.59734,1.59737,62600000.0
2005-04-13 02:52:00,1.59776,1.59776,1.5975,1.5975,35400000.0
2005-04-13 02:53:00,1.59766,1.59776,1.59741,1.59748,24600000.0
2005-04-13 02:54:00,1.5977,1.59784,1.59766,1.59766,49500000.0
2005-04-13 02:55:00,1.59768,1.59777,1.59733,1.59737,42000001.0
2005-04-13 02:56:00,1.59754,1.59754,1.5973,1.5973,68000000.0
2005-04-13 02:57:00,1.59729,1.59732,1.59708,1.59708,55800000.0
2005-04-13 02:58:00,1.59705,1.59723,1.59705,1.59709,75300000.0
2005-04-13 02:59:00,1.59692,1.59717,1.59692,1.59708,44200000.0
2005-04-13 03:00:00,1.59712,1.59725,1.59705,1.59724,126000000.0
2005-04-13 03:01:00,1.59719,1.59729,1.59716,1.59724,66000001.0
2005-04-13 03:02:00,1.59725,1.59725,1.59706,1.5972,48000000.0
2005-04-13 03:03:00,1.59737,1.59738,1.59728,1.59731,80200000.0
2005-04-13 03:04:00,1.59723,1.59751,1.59692,1.59696,55900000.0
2005-04-13 03:05:00,1.59694,1.59694,1.59667,1.59669,60300000.0
2005-04-13 03:06:00,1.59676,1.59691,1.59659,1.59691,60900000.0
2005-04-13 03:07:00,1.59687,1.59724,1.5968,1.59721,85600000.0
2005-04-13 03:08:00,1.59709,1.59709,1.59635,1.59638,63400000.0
2005-04-13 03:09:00,1.59644,1.59674,1.59623,1.59665,43400000.0
2005-04-13 03:10:00,1.5962,1.59657,1.59616,1.59643,32600000.0
2005-04-13 03:11:00,1.59601,1.59616,1.59601,1.59614,86100000.0
2005-04-13 03:12:00,1.5964,1.59662,1.59611,1.59627,41600000.0
2005-04-13 03:13:00,1.59589,1.59632,1.59589,1.59623,52000000.0
2005-04-13 03:14:00,1.59641,1.59652,1.59608,1.59651,42400000.0
2005-04-13 03:15:00,1.59617,1.59659,1.59617,1.59651,38600000.0
2005-04-13 03:16:00,1.5966,1.59689,1.59638,1.59689,47700000.0
2005-04-13 03:17:00,1.59667,1.59667,1.59598,1.59655,57300000.0
2005-04-13 03:18:00,1.5965,1.5965,1.59604,1.59642,36800000.0
2005-04-13 03:19:00,1.59629,1.59653,1.59607,1.59653,38500000.0
2005-04-13 03:20:00,1.59615,1.59664,1.59615,1.59664,41400000.0
2005-04-13 03:21:00,1.59631,1.59652,1.59631,1.59652,28000000.0
2005-04-13 03:22:00,1.59662,1.59673,1.59655,1.59657,63200000.0
2005-04-13 03:23:00,1.59649,1.59658,1.59645,1.59658,81000000.0
2005-04-13 03:24:00,1.59648,1.59648,1.5963,1.59636,84800001.0
2005-04-13 03:25:00,1.5969,1.5969,1.59647,1.59653,32900000.0
2005-04-13 03:26:00,1.5964,1.59655,1.59637,1.59655,191600001.0
2005-04-13 03:27:00,1.59644,1.59644,1.59623,1.5963,80000000.0
2005-04-13 03:28:00,1.59624,1.59628,1.59618,1.59624,23000000.0
2005-04-13 03:29:00,1.59624,1.59629,1.59621,1.59626,60400000.0
2005-04-13 03:30:00,1.59619,1.59619,1.59593,1.596,57200000.0
2005-04-13 03:31:00,1.59579,1.59609,1.59579,1.59605,25800000.0
2005-04-13 03:32:00,1.59609,1.59635,1.59609,1.59614,50500000.0
2005-04-13 03:33:00,1.59596,1.59615,1.59596,1.59614,32600000.0
2005-04-13 03:34:00,1.59622,1.59625,1.5958,1.5958,37600000.0
2005-04-13 03:35:00,1.59578,1.59597,1.5957,1.59586,87000000.0
2005-04-13 03:36:00,1.59585,1.59616,1.59567,1.59611,59100001.0
2005-04-13 03:37:00,1.59601,1.59601,1.59551,1.59573,22000000.0
2005-04-13 03:38:00,1.59584,1.596,1.59556,1.596,43300000.0
2005-04-13 03:39:00,1.5957,1.59589,1.5957,1.59573,90800000.0
2005-04-13 03:40:00,1.59567,1.5963,1.59566,1.59608,125000000.0
2005-04-13 03:41:00,1.59609,1.59658,1.59609,1.59639,69200000.0
2005-04-13 03:42:00,1.59645,1.59678,1.59645,1.59666,96600000.0
2005-04-13 03:43:00,1.59631,1.59683,1.59631,1.59683,35100000.0
2005-04-13 03:44:00,1.59665,1.59682,1.59654,1.59674,23000000.0
2005-04-13 03:45:00,1.59677,1.59717,1.59671,1.59717,36400000.0
2005-04-13 03:46:00,1.59681,1.59701,1.59659,1.59659,40200000.0
2005-04-13 03:47:00,1.59687,1.59687,1.59662,1.59672,36400000.0
2005-04-13 03:48:00,1.59676,1.59676,1.59618,1.59623,36000001.0
2005-04-13 03:49:00,1.59636,1.59636,1.59578,1.59601,51500000.0
2005-04-13 03:50:00,1.59634,1.59634,1.59592,1.59592,140400000.0
2005-04-13 03:51:00,1.59604,1.59605,1.59569,1.59573,49600000.0
2005-04-13 03:52:00,1.59581,1.59581,1.59523,1.59525,78500000.0
2005-04-13 03:53:00,1.59545,1.59547,1.59497,1.59529,61200000.0
2005-04-13 03:54:00,1.5955,1.5957,1.5954,1.5956,32800000.0
2005-04-13 03:55:00,1.59531,1.59548,1.5952,1.59543,32800000.0
2005-04-13 03:56:00,1.59563,1.5958,1.59555,1.59569,44400000.0
2005-04-13 03:57:00,1.59518,1.59544,1.59518,1.59533,179900000.0
2005-04-13 03:58:00,1.59538,1.59608,1.59505,1.59512,247500000.0
2005-04-13 03:59:00,1.59552,1.59568,1.59534,1.59567,129600000.0
2005-04-13 04:00:00,1.59556,1.59556,1.59506,1.59506,62700000.0
2005-04-13 04:01:00,1.59504,1.59554,1.59499,1.5954,114700000.0
2005-04-13 04:02:00,1.59538,1.59538,1.59496,1.595,106400000.0
2005-04-13 04:03:00,1.59509,1.59525,1.59486,1.59512,90200000.0
2005-04-13 04:04:00,1.59537,1.59549,1.59531,1.59537,111300000.0
2005-04-13 04:05:00,1.59498,1.59565,1.59489,1.59564,177300000.0
2005-04-13 04:06:00,1.59502,1.59549,1.595,1.59539,139600000.0
2005-04-13 04:07:00,1.59537,1.59568,1.59537,1.59549,157300001.0
2005-04-13 04:08:00,1.59594,1.59612,1.59594,1.59611,11800000.0
2005-04-13 04:09:00,1.5961,1.5961,1.59588,1.59603,41800001.0
2005-04-13 04:10:00,1.59597,1.59612,1.59579,1.59612,117700000.0
2005-04-13 04:11:00,1.59628,1.59647,1.59596,1.59604,35800000.0
2005-04-13 04:12:00,1.59612,1.59626,1.59588,1.5961,78700000.0
2005-04-13 04:13:00,1.59599,1.59619,1.59585,1.59603,71400001.0
2005-04-13 04:14:00,1.59602,1.59602,1.59569,1.59591,115500001.0
2005-04-13 04:15:00,1.59605,1.59636,1.596,1.59636,81200000.0
2005-04-13 04:16:00,1.59631,1.59631,1.59585,1.59594,75500001.0
2005-04-13 04:17:00,1.59619,1.59619,1.59593,1.59603,34800000.0
2005-04-13 04:18:00,1.59577,1.59603,1.59575,1.59576,126100000.0
2005-04-13 04:19:00,1.59576,1.59582,1.59575,1.59581,48600000.0
2005-04-13 04:20:00,1.59616,1.59654,1.59616,1.59625,181400000.0
2005-04-13 04:21:00,1.59604,1.59626,1.59604,1.59606,36400000.0
2005-04-13 04:22:00,1.59615,1.59662,1.5961,1.59643,52700000.0
2005-04-13 04:23:00,1.59602,1.5961,1.59593,1.59593,30800000.0
2005-04-13 04:24:00,1.59587,1.59591,1.5958,1.59583,169100001.0
2005-04-13 04:25:00,1.59579,1.59641,1.59562,1.59582,220300001.0
2005-04-13 04:26:00,1.59624,1.59624,1.59556,1.59584,119000000.0
2005-04-13 04:27:00,1.596,1.59628,1.596,1.59625,70200001.0
2005-04-13 04:28:00,1.59622,1.59622,1.59587,1.59587,68400000.0
2005-04-13 04:29:00,1.59577,1.59652,1.59577,1.59641,103400001.0
2005-04-13 04:30:00,1.59634,1.5969,1.5963,1.59644,70400000.0
2005-04-13 04:31:00,1.59648,1.59648,1.59593,1.59616,40400000.0
2005-04-13 04:32:00,1.59645,1.59647,1.59627,1.59647,20800000.0
2005-04-13 04:33:00,1.59649,1.59662,1.59636,1.59648,46800000.0
2005-04-13 04:34:00,1.59656,1.5967,1.5962,1.5962,42200000.0
2005-04-13 04:35:00,1.59597,1.59622,1.59583,1.59583,64400001.0
2005-04-13 04:36:00,1.5962,1.5964,1.59561,1.59626,175000000.0
2005-04-13 04:37:00,1.59632,1.59643,1.59588,1.59601,123200000.0
2005-04-13 04:38:00,1.59597,1.59605,1.59589,1.59602,48300000.0
2005-04-13 04:39:00,1.59586,1.59601,1.59583,1.59583,74500000.0
2005-04-13 04:40:00,1.5956,1.59601,1.5956,1.59601,35000000.0
2005-04-13 04:41:00,1.5958,1.59608,1.5958,1.59595,39000000.0
2005-04-13 04:42:00,1.59577,1.59604,1.59577,1.5959,57200000.0
2005-04-13 04:43:00,1.59579,1.59579,1.59545,1.59545,55300000.0
2005-04-13 04:44:00,1.59537,1.59595,1.59534,1.59595,27800000.0
2005-04-13 04:45:00,1.59597,1.59597,1.59553,1.59575,51500000.0
2005-04-13 04:46:00,1.59563,1.59578,1.59559,1.5957,62800000.0
2005-04-13 04:47:00,1.59574,1.59613,1.59573,1.59607,66800000.0
2005-04-13 04:48:00,1.59573,1.59598,1.59573,1.59593,63800001.0
2005-04-13 04:49:00,1.59583,1.59593,1.59553,1.59553,82300000.0
2005-04-13 04:50:00,1.5959,1.59595,1.59573,1.59583,49000000.0
2005-04-13 04:51:00,1.59551,1.59551,1.59544,1.59544,41200000.0
2005-04-13 04:52:00,1.59546,1.59591,1.59523,1.59578,54800000.0
2005-04-13 04:53:00,1.596,1.59609,1.5957,1.59589,30800000.0
2005-04-13 04:54:00,1.59538,1.59569,1.59538,1.5954,44200000.0
2005-04-13 04:55:00,1.59564,1.59602,1.5954,1.59602,41200000.0
2005-04-13 04:56:00,1.59585,1.59601,1.59578,1.59582,32800000.0
2005-04-13 04:57:00,1.59531,1.59578,1.59531,1.59546,47600000.0
2005-04-13 04:58:00,1.59565,1.59619,1.59561,1.59613,50200001.0
2005-04-13 04:59:00,1.59586,1.59608,1.59571,1.59571,101400001.0
2005-04-13 05:00:00,1.59609,1.59624,1.59605,1.59623,37000000.0
2005-04-13 05:01:00,1.59614,1.59647,1.59614,1.59647,35600000.0
2005-04-13 05:02:00,1.59652,1.59658,1.59626,1.59645,39700000.0
2005-04-13 05:03:00,1.5964,1.59695,1.5964,1.59662,167600000.0
2005-04-13 05:04:00,1.59662,1.59662,1.59653,1.59656,182500000.0
2005-04-13 05:05:00,1.59654,1.59664,1.59651,1.59652,185900000.0
2005-04-13 05:06:00,1.59665,1.59668,1.59643,1.5965,184200000.0
2005-04-13 05:07:00,1.5967,1.59707,1.59643,1.59643,270600001.0
2005-04-13 05:08:00,1.59674,1.59697,1.59665,1.59669,295800000.0
2005-04-13 05:09:00,1.59668,1.59699,1.59661,1.59661,199700003.0
2005-04-13 05:10:00,1.59667,1.59696,1.59667,1.59696,222000001.0
2005-04-13 05:11:00,1.59678,1.59713,1.59678,1.59702,131200001.0
2005-04-13 05:12:00,1.59712,1.59712,1.59691,1.59707,135700001.0
2005-04-13 05:13:00,1.59715,1.5975,1.59715,1.59745,149400001.0
2005-04-13 05:14:00,1.59726,1.59749,1.59726,1.59744,205600000.0
2005-04-13 05:15:00,1.59744,1.59754,1.59733,1.59743,32800000.0
2005-04-13 05:16:00,1.5973,1.59743,1.59727,1.59731,158600000.0
2005-04-13 05:17:00,1.59749,1.59771,1.59744,1.59751,153000000.0
2005-04-13 05:18:00,1.5976,1.5976,1.59723,1.59753,238200000.0
2005-04-13 05:19:00,1.59729,1.59753,1.59718,1.59724,258000000.0
2005-04-13 05:20:00,1.59723,1.59735,1.59714,1.5972,280100001.0
2005-04-13 05:21:00,1.59709,1.59759,1.59706,1.59726,268700000.0
2005-04-13 05:22:00,1.59717,1.59731,1.59711,1.59721,204000000.0
2005-04-13 05:23:00,1.59719,1.5973,1.59717,1.59718,116400000.0
2005-04-13 05:24:00,1.59712,1.59715,1.59707,1.5971,173400000.0
2005-04-13 05:25:00,1.59702,1.59703,1.59669,1.59677,245500000.0
2005-04-13 05:26:00,1.59684,1.59687,1.59674,1.59677,124700000.0
2005-04-13 05:27:00,1.59703,1.59727,1.59687,1.59727,196500001.0
2005-04-13 05:28:00,1.59713,1.59716,1.59681,1.59702,213300001.0
2005-04-13 05:29:00,1.59693,1.59712,1.59682,1.5969,276100000.0
2005-04-13 05:30:00,1.59701,1.59721,1.59683,1.59685,212400001.0
2005-04-13 05:31:00,1.59697,1.59729,1.59692,1.59694,85000000.0
2005-04-13 05:32:00,1.59708,1.59725,1.59703,1.5972,149100000.0
2005-04-13 05:33:00,1.59719,1.59719,1.59704,1.59709,178400001.0
2005-04-13 05:34:00,1.59697,1.59709,1.59674,1.59674,203200000.0
2005-04-13 05:35:00,1.5972,1.5972,1.597,1.59707,36000001.0
2005-04-13 05:36:00,1.59683,1.59708,1.59666,1.59666,173300000.0
2005-04-13 05:37:00,1.59685,1.59709,1.59655,1.59655,204900000.0
2005-04-13 05:38:00,1.59651,1.59688,1.59625,1.59688,135700000.0
2005-04-13 05:39:00,1.59695,1.59726,1.59692,1.597,189700002.0
2005-04-13 05:40:00,1.59703,1.59738,1.59697,1.59711,227900001.0
2005-04-13 05:41:00,1.59717,1.59739,1.59689,1.59704,121100000.0
2005-04-13 05:42:00,1.59697,1.59715,1.59682,1.59682,261100000.0
2005-04-13 05:43:00,1.59699,1.59706,1.59686,1.59688,73100000.0
2005-04-13 05:44:00,1.59691,1.597,1.59678,1.5968,91400000.0
2005-04-13 05:45:00,1.59686,1.59713,1.59683,1.59694,136300000.0
2005-04-13 05:46:00,1.59701,1.59716,1.59696,1.59706,210600001.0
2005-04-13 05:47:00,1.59707,1.59743,1.5969,1.59708,249600001.0
2005-04-13 05:48:00,1.59686,1.59745,1.59683,1.59721,257500002.0
2005-04-13 05:49:00,1.59729,1.59729,1.59674,1.59674,210300001.0
2005-04-13 05:50:00,1.597,1.59754,1.597,1.59754,292700000.0
2005-04-13 05:51:00,1.59753,1.59753,1.59728,1.59731,193100000.0
2005-04-13 05:52:00,1.59746,1.59776,1.59746,1.59768,183800000.0
2005-04-13 05:53:00,1.59759,1.59769,1.59741,1.59743,113500000.0
2005-04-13 05:54:00,1.59753,1.5977,1.59738,1.59763,172800000.0
2005-04-13 05:55:00,1.59756,1.59757,1.597,1.59717,232900001.0
2005-04-13 05:56:00,1.59714,1.59731,1.59704,1.59707,129800000.0
2005-04-13 05:57:00,1.59712,1.59728,1.59711,1.59726,175700000.0
2005-04-13 05:58:00,1.5974,1.59745,1.59728,1.59728,145900001.0
2005-04-13 05:59:00,1.59729,1.59729,1.597,1.59702,76700000.0
2005-04-13 06:00:00,1.59704,1.59715,1.59701,1.59709,255900001.0
2005-04-13 06:01:00,1.59702,1.59722,1.597,1.59709,154200000.0
2005-04-13 06:02:00,1.5968,1.59733,1.59648,1.59706,257300000.0
2005-04-13 06:03:00,1.5972,1.5972,1.59704,1.59715,53600001.0
2005-04-13 06:04:00,1.59716,1.59724,1.59701,1.59724,138100000.0
2005-04-13 06:05:00,1.59722,1.59736,1.59711,1.59713,428300000.0
2005-04-13 06:06:00,1.59714,1.59731,1.5971,1.59723,79000001.0
2005-04-13 06:07:00,1.5975,1.59769,1.59739,1.59754,317100000.0
2005-04-13 06:08:00,1.59733,1.59753,1.59731,1.59741,535600002.0
2005-04-13 06:09:00,1.59739,1.59773,1.59725,1.59739,448300001.0
2005-04-13 06:10:00,1.59775,1.59784,1.59736,1.59736,326500000.0
2005-04-13 06:11:00,1.59736,1.59746,1.59729,1.59733,431100001.0
2005-04-13 06:12:00,1.59731,1.59767,1.59729,1.59762,283200000.0
2005-04-13 06:13:00,1.59741,1.59761,1.59671,1.59671,323200001.0
2005-04-13 06:14:00,1.59725,1.59769,1.59708,1.5972,364800000.0
2005-04-13 06:15:00,1.5972,1.59763,1.5972,1.59729,176400000.0
2005-04-13 06:16:00,1.59729,1.59732,1.59716,1.59728,198600001.0
2005-04-13 06:17:00,1.59707,1.59746,1.59707,1.59738,148800000.0
2005-04-13 06:18:00,1.59745,1.59766,1.59743,1.59745,288200002.0
2005-04-13 06:19:00,1.59756,1.5978,1.59756,1.59764,222800003.0
2005-04-13 06:20:00,1.59759,1.59781,1.59758,1.59769,320200000.0
2005-04-13 06:21:00,1.59779,1.5978,1.59749,1.59768,243500000.0
2005-04-13 06:22:00,1.5978,1.59795,1.59755,1.59774,290400001.0
2005-04-13 06:23:00,1.59763,1.59794,1.59763,1.59783,286800000.0
2005-04-13 06:24:00,1.59786,1.59819,1.59769,1.59787,319600000.0
2005-04-13 06:25:00,1.59808,1.59822,1.59779,1.59795,203500000.0
2005-04-13 06:26:00,1.598,1.59806,1.59779,1.59782,310100000.0
2005-04-13 06:27:00,1.5977,1.59782,1.59765,1.5978,366500002.0
2005-04-13 06:28:00,1.59747,1.59775,1.59746,1.59757,376500000.0
2005-04-13 06:29:00,1.59753,1.59769,1.59731,1.59738,101700000.0
2005-04-13 06:30:00,1.59721,1.59748,1.59718,1.59729,254800000.0
2005-04-13 06:31:00,1.5975,1.5977,1.59744,1.59759,129200000.0
2005-04-13 06:32:00,1.59769,1.59775,1.59762,1.59762,189600001.0
2005-04-13 06:33:00,1.59782,1.59795,1.59775,1.59775,203200000.0
2005-04-13 06:34:00,1.59788,1.59796,1.59771,1.59789,242100000.0
2005-04-13 06:35:00,1.59772,1.59789,1.59753,1.59753,148900000.0
2005-04-13 06:36:00,1.5974,1.59743,1.59536,1.59536,78400000.0
2005-04-13 06:37:00,1.59615,1.59633,1.59527,1.59621,204500000.0
2005-04-13 06:38:00,1.59646,1.59682,1.59613,1.59682,135300001.0
2005-04-13 06:39:00,1.59702,1.59702,1.59661,1.59663,44700000.0
2005-04-13 06:40:00,1.59639,1.59666,1.59636,1.59637,165800002.0
2005-04-13 06:41:00,1.59643,1.59671,1.59623,1.59645,163100000.0
2005-04-13 06:42:00,1.59651,1.59689,1.59651,1.59656,269600000.0
2005-04-13 06:43:00,1.5966,1.59705,1.59654,1.59705,159500001.0
2005-04-13 06:44:00,1.59678,1.597,1.59675,1.59678,304300000.0
2005-04-13 06:45:00,1.59685,1.59701,1.59685,1.59699,252200001.0
2005-04-13 06:46:00,1.59694,1.59702,1.59687,1.59694,241800000.0
2005-04-13 06:47:00,1.59681,1.5969,1.59644,1.5969,262700000.0
2005-04-13 06:48:00,1.59694,1.59718,1.59689,1.59707,36200000.0
2005-04-13 06:49:00,1.59701,1.59727,1.59675,1.59719,249800000.0
2005-04-13 06:50:00,1.59738,1.59741,1.59723,1.59735,44000001.0
2005-04-13 06:51:00,1.59753,1.59753,1.59694,1.59719,23000000.0
2005-04-13 06:52:00,1.59707,1.59733,1.59707,1.59708,234100000.0
2005-04-13 06:53:00,1.59726,1.59732,1.5969,1.5969,226600001.0
2005-04-13 06:54:00,1.59709,1.5974,1.59691,1.59701,453600000.0
2005-04-13 06:55:00,1.59711,1.59713,1.59684,1.59684,363200000.0
2005-04-13 06:56:00,1.59689,1.5969,1.59675,1.5969,23000000.0
2005-04-13 06:57:00,1.59702,1.59713,1.59702,1.59707,84100000.0
2005-04-13 06:58:00,1.59712,1.59714,1.59689,1.59696,188300000.0
2005-04-13 06:59:00,1.59696,1.5971,1.59682,1.59707,332100002.0
2005-04-13 07:00:00,1.59713,1.5972,1.59702,1.59702,103900000.0
2005-04-13 07:01:00,1.59686,1.5973,1.59686,1.59712,340400001.0
2005-04-13 07:02:00,1.59708,1.59732,1.59696,1.59699,413600002.0
2005-04-13 07:03:00,1.59699,1.59713,1.59694,1.59707,159400000.0
2005-04-13 07:04:00,1.59731,1.59739,1.59713,1.59724,295500000.0
2005-04-13 07:05:00,1.59737,1.59749,1.59731,1.59745,137600001.0
2005-04-13 07:06:00,1.59739,1.59755,1.59735,1.59746,195600000.0
2005-04-13 07:07:00,1.59756,1.59784,1.59755,1.5976,172200000.0
2005-04-13 07:08:00,1.5977,1.59774,1.59751,1.59758,259200002.0
2005-04-13 07:09:00,1.59764,1.59775,1.59755,1.59759,229500000.0
2005-04-13 07:10:00,1.5977,1.59773,1.59753,1.59756,449800000.0
2005-04-13 07:11:00,1.59772,1.59783,1.5977,1.59783,341700000.0
2005-04-13 07:12:00,1.5977,1.59782,1.59756,1.59781,313300002.0
2005-04-13 07:13:00,1.59786,1.59789,1.59759,1.59773,253400000.0
2005-04-13 07:14:00,1.59788,1.59803,1.59784,1.59795,538600001.0
2005-04-13 07:15:00,1.59816,1.59826,1.59791,1.59826,273100001.0
2005-04-13 07:16:00,1.59796,1.59806,1.59789,1.59804,193700001.0
2005-04-13 07:17:00,1.5979,1.5979,1.59762,1.59766,213200000.0
2005-04-13 07:18:00,1.59773,1.59804,1.59773,1.5978,453800000.0
2005-04-13 07:19:00,1.59783,1.59792,1.5976,1.59771,313000000.0
2005-04-13 07:20:00,1.59767,1.59773,1.59742,1.59769,413400000.0
2005-04-13 07:21:00,1.5977,1.59778,1.59753,1.59758,315200001.0
2005-04-13 07:22:00,1.59765,1.59783,1.59761,1.59781,315900000.0
2005-04-13 07:23:00,1.59784,1.598,1.59766,1.59781,460000000.0
2005-04-13 07:24:00,1.59706,1.5976,1.59706,1.59709,255400001.0
2005-04-13 07:25:00,1.59704,1.59729,1.59678,1.59728,349100000.0
2005-04-13 07:26:00,1.59732,1.5977,1.59729,1.59734,285800000.0
2005-04-13 07:27:00,1.59755,1.59767,1.59716,1.59767,172900000.0
2005-04-13 07:28:00,1.59768,1.59776,1.59764,1.5977,244400000.0
2005-04-13 07:29:00,1.59767,1.59777,1.59752,1.59752,240400000.0
2005-04-13 07:30:00,1.59746,1.59758,1.5971,1.59719,512800001.0
2005-04-13 07:31:00,1.59719,1.5976,1.59713,1.59737,281000002.0
2005-04-13 07:32:00,1.59721,1.59734,1.59711,1.59727,509000002.0
2005-04-13 07:33:00,1.59704,1.59736,1.59704,1.59731,379700000.0
2005-04-13 07:34:00,1.59752,1.59752,1.59729,1.59739,289400001.0
2005-04-13 07:35:00,1.59736,1.59742,1.59718,1.59719,218700001.0
2005-04-13 07:36:00,1.59722,1.59764,1.59722,1.5975,402500001.0
2005-04-13 07:37:00,1.59746,1.59746,1.59687,1.59696,194500000.0
2005-04-13 07:38:00,1.59733,1.59749,1.59726,1.59729,40600000.0
2005-04-13 07:39:00,1.59696,1.59716,1.59658,1.59716,358200000.0
2005-04-13 07:40:00,1.59705,1.59705,1.59683,1.59698,328100000.0
2005-04-13 07:41:00,1.59699,1.59721,1.59693,1.59709,624400000.0
2005-04-13 07:42:00,1.59708,1.59713,1.59694,1.59703,257900001.0
2005-04-13 07:43:00,1.59693,1.59713,1.59689,1.59699,186700000.0
2005-04-13 07:44:00,1.59698,1.59708,1.59678,1.59678,425800001.0
2005-04-13 07:45:00,1.5968,1.5969,1.59668,1.59673,411800002.0
2005-04-13 07:46:00,1.59673,1.59699,1.59651,1.59651,397700001.0
2005-04-13 07:47:00,1.59659,1.59681,1.59645,1.5965,695500002.0
2005-04-13 07:48:00,1.59648,1.59672,1.59642,1.59655,766200002.0
2005-04-13 07:49:00,1.59674,1.59684,1.59654,1.59667,670300003.0
2005-04-13 07:50:00,1.59657,1.59672,1.59645,1.59655,611500001.0
2005-04-13 07:51:00,1.59662,1.59686,1.59648,1.59682,599900001.0
2005-04-13 07:52:00,1.59686,1.59693,1.59674,1.59684,414900002.0
2005-04-13 07:53:00,1.59681,1.59701,1.59664,1.597,553200001.0
2005-04-13 07:54:00,1.59685,1.597,1.59677,1.59681,333000001.0
2005-04-13 07:55:00,1.59693,1.59736,1.59693,1.59734,407100000.0
2005-04-13 07:56:00,1.59738,1.59762,1.59731,1.59754,666400001.0
2005-04-13 07:57:00,1.5976,1.59788,1.5975,1.59769,582100001.0
2005-04-13 07:58:00,1.59742,1.59742,1.59715,1.59715,666700002.0
2005-04-13 07:59:00,1.5973,1.59733,1.59709,1.5971,480400002.0
2005-04-13 08:00:00,1.59712,1.59733,1.59693,1.59699,380100003.0
2005-04-13 08:01:00,1.59706,1.59744,1.59691,1.59695,492600000.0
2005-04-13 08:02:00,1.59688,1.597,1.59676,1.59677,273600002.0
2005-04-13 08:03:00,1.59684,1.59712,1.59653,1.59702,464800000.0
2005-04-13 08:04:00,1.59734,1.59771,1.59717,1.59764,369600000.0
2005-04-13 08:05:00,1.59768,1.59768,1.59733,1.59739,269100000.0
2005-04-13 08:06:00,1.59776,1.59776,1.59739,1.59764,628300001.0
2005-04-13 08:07:00,1.59755,1.59786,1.59754,1.59775,433800000.0
2005-04-13 08:08:00,1.59786,1.59786,1.59746,1.59764,353900001.0
2005-04-13 08:09:00,1.59749,1.59775,1.59743,1.59747,519100001.0
2005-04-13 08:10:00,1.59749,1.59781,1.59741,1.59772,555200001.0
2005-04-13 08:11:00,1.59775,1.59793,1.59757,1.59779,219400000.0
2005-04-13 08:12:00,1.59769,1.59788,1.59762,1.59787,350900000.0
2005-04-13 08:13:00,1.59785,1.59813,1.59781,1.59796,269100001.0
2005-04-13 08:14:00,1.59795,1.59806,1.59774,1.59774,144000000.0
2005-04-13 08:15:00,1.59764,1.59832,1.59764,1.59798,237000000.0
2005-04-13 08:16:00,1.59815,1.59815,1.59773,1.59794,284100000.0
2005-04-13 08:17:00,1.59787,1.59809,1.59759,1.59761,255300000.0
2005-04-13 08:18:00,1.5976,1.59794,1.5976,1.59793,201300002.0
2005-04-13 08:19:00,1.59801,1.59825,1.59788,1.5982,315100002.0
2005-04-13 08:20:00,1.59832,1.59847,1.59821,1.59822,295400000.0
2005-04-13 08:21:00,1.59818,1.59843,1.5978,1.59814,525700001.0
2005-04-13 08:22:00,1.59838,1.59857,1.59837,1.59851,363700001.0
2005-04-13 08:23:00,1.59831,1.59839,1.59818,1.59818,236600000.0
2005-04-13 08:24:00,1.59811,1.59838,1.59795,1.59798,431200001.0
2005-04-13 08:25:00,1.59802,1.59846,1.59779,1.59816,692400002.0
2005-04-13 08:26:00,1.59826,1.59859,1.59804,1.59804,322700000.0
2005-04-13 08:27:00,1.59816,1.59816,1.59719,1.59719,357100000.0
2005-04-13 08:28:00,1.59743,1.59784,1.59717,1.59767,507900001.0
2005-04-13 08:29:00,1.59783,1.59793,1.59763,1.59764,401700000.0
2005-04-13 08:30:00,1.5977,1.59785,1.59758,1.59767,456300000.0
2005-04-13 08:31:00,1.59783,1.59828,1.59772,1.59783,268300001.0
2005-04-13 08:32:00,1.59811,1.59822,1.5979,1.59812,310600000.0
2005-04-13 08:33:00,1.59826,1.59828,1.59812,1.59828,232000001.0
2005-04-13 08:34:00,1.59825,1.59848,1.59786,1.59791,630800002.0
2005-04-13 08:35:00,1.59813,1.59838,1.59802,1.59802,506400000.0
2005-04-13 08:36:00,1.59822,1.59861,1.5981,1.59845,436300001.0
2005-04-13 08:37:00,1.59834,1.59842,1.59803,1.59812,338000000.0
2005-04-13 08:38:00,1.59794,1.59809,1.59774,1.59805,351700000.0
2005-04-13 08:39:00,1.59809,1.59819,1.59755,1.59755,499800000.0
2005-04-13 08:40:00,1.59762,1.59814,1.59746,1.59772,331200001.0
2005-04-13 08:41:00,1.59804,1.59821,1.59768,1.59781,529400001.0
2005-04-13 08:42:00,1.59773,1.59797,1.59748,1.59748,477000000.0
2005-04-13 08:43:00,1.59775,1.5979,1.5976,1.59766,289200000.0
2005-04-13 08:44:00,1.59779,1.59789,1.59757,1.59757,488700000.0
2005-04-13 08:45:00,1.59762,1.5979,1.59752,1.59765,631500001.0
2005-04-13 08:46:00,1.59757,1.59787,1.59737,1.59761,673300000.0
2005-04-13 08:47:00,1.59752,1.59753,1.5972,1.59734,524400000.0
2005-04-13 08:48:00,1.59741,1.59779,1.59736,1.59736,350200000.0
2005-04-13 08:49:00,1.59746,1.59767,1.59739,1.59739,484900002.0
2005-04-13 08:50:00,1.59759,1.5976,1.59726,1.59745,473900002.0
2005-04-13 08:51:00,1.59767,1.59797,1.59749,1.5977,606500000.0
2005-04-13 08:52:00,1.59781,1.59789,1.59756,1.59765,511000000.0
2005-04-13 08:53:00,1.59779,1.59792,1.59743,1.59771,535300001.0
2005-04-13 08:54:00,1.59772,1.598,1.59749,1.59762,697400004.0
2005-04-13 08:55:00,1.59778,1.59798,1.59768,1.59773,630800002.0
2005-04-13 08:56:00,1.59776,1.59798,1.59761,1.59775,540600000.0
2005-04-13 08:57:00,1.59791,1.5982,1.59774,1.5979,586600004.0
2005-04-13 08:58:00,1.59794,1.59794,1.59744,1.59763,419400001.0
2005-04-13 08:59:00,1.59767,1.59794,1.59745,1.59745,356800001.0
2005-04-13 09:00:00,1.59754,1.59778,1.59747,1.59765,492000001.0
2005-04-13 09:01:00,1.59781,1.59801,1.59774,1.59789,393300001.0
2005-04-13 09:02:00,1.59787,1.59814,1.59767,1.59788,707400000.0
2005-04-13 09:03:00,1.59771,1.59793,1.59758,1.59771,614300002.0
2005-04-13 09:04:00,1.59797,1.59804,1.59765,1.59769,555400000.0
2005-04-13 09:05:00,1.59763,1.59795,1.59763,1.59781,646100002.0
2005-04-13 09:06:00,1.5979,1.59829,1.59788,1.5979,555700001.0
2005-04-13 09:07:00,1.59757,1.59767,1.59728,1.59745,378800001.0
2005-04-13 09:08:00,1.59753,1.59774,1.59752,1.59752,209600000.0
2005-04-13 09:09:00,1.5976,1.59774,1.5975,1.59761,300100000.0
2005-04-13 09:10:00,1.59764,1.59772,1.59741,1.59741,335400000.0
2005-04-13 09:11:00,1.59739,1.59779,1.59738,1.5975,549600001.0
2005-04-13 09:12:00,1.59755,1.59771,1.59727,1.59728,491500001.0
2005-04-13 09:13:00,1.59729,1.59757,1.59727,1.59729,489300001.0
2005-04-13 09:14:00,1.59725,1.59749,1.59719,1.59749,356800001.0
2005-04-13 09:15:00,1.59748,1.59748,1.59707,1.59713,429800001.0
2005-04-13 09:16:00,1.59704,1.59716,1.59686,1.59692,517100001.0
2005-04-13 09:17:00,1.59693,1.59713,1.59681,1.59711,504100001.0
2005-04-13 09:18:00,1.59732,1.59749,1.59709,1.59727,237600000.0
2005-04-13 09:19:00,1.59724,1.59724,1.59671,1.59671,512600001.0
2005-04-13 09:20:00,1.59675,1.59691,1.59667,1.59674,249500001.0
2005-04-13 09:21:00,1.59682,1.59718,1.59679,1.59712,316800000.0
2005-04-13 09:22:00,1.59731,1.59755,1.59731,1.59754,370000003.0
2005-04-13 09:23:00,1.59769,1.59769,1.5974,1.59751,343800000.0
2005-04-13 09:24:00,1.59738,1.5974,1.59706,1.59715,334500000.0
2005-04-13 09:25:00,1.59733,1.59756,1.59731,1.59756,428900000.0
2005-04-13 09:26:00,1.59742,1.59754,1.59722,1.59722,571700000.0
2005-04-13 09:27:00,1.59718,1.59745,1.59711,1.59729,394500002.0
2005-04-13 09:28:00,1.59759,1.5978,1.59747,1.59765,476200001.0
2005-04-13 09:29:00,1.5976,1.59793,1.59754,1.59785,405300001.0
2005-04-13 09:30:00,1.59785,1.59802,1.5976,1.59768,668000000.0
2005-04-13 09:31:00,1.59763,1.59795,1.59762,1.59777,377900000.0
2005-04-13 09:32:00,1.59746,1.59749,1.59727,1.59731,403300001.0
2005-04-13 09:33:00,1.59727,1.59727,1.59712,1.59715,267600000.0
2005-04-13 09:34:00,1.59728,1.59756,1.59728,1.59748,430700004.0
2005-04-13 09:35:00,1.59764,1.59791,1.59759,1.59776,277300000.0
2005-04-13 09:36:00,1.59756,1.59765,1.5974,1.59746,401500000.0
2005-04-13 09:37:00,1.59755,1.59768,1.5974,1.59752,359600000.0
2005-04-13 09:38:00,1.59749,1.59848,1.59749,1.59806,347200000.0
2005-04-13 09:39:00,1.59846,1.59846,1.59728,1.59769,399900002.0
2005-04-13 09:40:00,1.59785,1.5982,1.59767,1.59801,394900001.0
2005-04-13 09:41:00,1.5979,1.5979,1.59761,1.59761,473700002.0
2005-04-13 09:42:00,1.59772,1.59802,1.59762,1.59788,453400000.0
2005-04-13 09:43:00,1.59775,1.59775,1.59709,1.59709,278600001.0
2005-04-13 09:44:00,1.59733,1.59754,1.59714,1.5973,499100001.0
2005-04-13 09:45:00,1.59744,1.59759,1.59703,1.5973,516800000.0
2005-04-13 09:46:00,1.59744,1.59744,1.59703,1.5971,326000000.0
2005-04-13 09:47:00,1.59729,1.59729,1.59703,1.59703,377000001.0
2005-04-13 09:48:00,1.59709,1.59731,1.59663,1.59663,330900002.0
2005-04-13 09:49:00,1.59696,1.59722,1.59688,1.59717,566700001.0
2005-04-13 09:50:00,1.59691,1.59718,1.59643,1.59643,433800001.0
2005-04-13 09:51:00,1.59641,1.59658,1.59628,1.59648,508800002.0
2005-04-13 09:52:00,1.59639,1.59653,1.59629,1.59641,503700000.0
2005-04-13 09:53:00,1.59644,1.59679,1.5964,1.59665,358500000.0
2005-04-13 09:54:00,1.59652,1.5968,1.59639,1.59645,580800002.0
2005-04-13 09:55:00,1.59635,1.59645,1.59617,1.59635,563700002.0
2005-04-13 09:56:00,1.59632,1.59676,1.59632,1.59676,395300000.0
2005-04-13 09:57:00,1.59674,1.59697,1.59665,1.59665,608000001.0
2005-04-13 09:58:00,1.59704,1.59746,1.59696,1.59696,756200001.0
2005-04-13 09:59:00,1.59706,1.59754,1.59676,1.59754,719200002.0
2005-04-13 10:00:00,1.59769,1.59781,1.59721,1.59721,272400000.0
2005-04-13 10:01:00,1.59756,1.59785,1.59725,1.59764,648000001.0
2005-04-13 10:02:00,1.5977,1.5978,1.59732,1.59764,608100000.0
2005-04-13 10:03:00,1.59762,1.59767,1.59724,1.59741,417800002.0
2005-04-13 10:04:00,1.59743,1.59753,1.59697,1.59716,468300001.0
2005-04-13 10:05:00,1.59695,1.59709,1.59683,1.59707,378600001.0
2005-04-13 10:06:00,1.59707,1.59707,1.59658,1.59681,555900003.0
2005-04-13 10:07:00,1.59677,1.59689,1.59644,1.5965,491900001.0
2005-04-13 10:08:00,1.59654,1.59715,1.59654,1.59694,525400003.0
2005-04-13 10:09:00,1.59719,1.59732,1.59684,1.59695,491900000.0
2005-04-13 10:10:00,1.59672,1.59708,1.59669,1.59675,359900001.0
2005-04-13 10:11:00,1.59696,1.59702,1.59678,1.59702,352700001.0
2005-04-13 10:12:00,1.59699,1.59701,1.59675,1.59686,474200000.0
2005-04-13 10:13:00,1.5969,1.597,1.5968,1.59685,461300000.0
2005-04-13 10:14:00,1.5968,1.59694,1.59664,1.59673,531900000.0
2005-04-13 10:15:00,1.5968,1.59693,1.59675,1.59681,428600003.0
2005-04-13 10:16:00,1.59688,1.59703,1.59676,1.59703,387600000.0
2005-04-13 10:17:00,1.59713,1.5972,1.59675,1.59687,339800002.0
2005-04-13 10:18:00,1.59689,1.59703,1.59679,1.59683,435600004.0
2005-04-13 10:19:00,1.59718,1.59728,1.59688,1.59703,339900000.0
2005-04-13 10:20:00,1.59701,1.5972,1.59697,1.59717,507800002.0
2005-04-13 10:21:00,1.59727,1.59733,1.597,1.59721,402100000.0
2005-04-13 10:22:00,1.59705,1.59737,1.5969,1.59713,351400002.0
2005-04-13 10:23:00,1.59713,1.59731,1.59698,1.59699,446600000.0
2005-04-13 10:24:00,1.59699,1.59699,1.59673,1.59682,451600002.0
2005-04-13 10:25:00,1.59674,1.5968,1.59644,1.59665,424800000.0
2005-04-13 10:26:00,1.59698,1.59703,1.59668,1.59688,552900002.0
2005-04-13 10:27:00,1.59688,1.59697,1.59676,1.59692,488500001.0
2005-04-13 10:28:00,1.59685,1.597,1.59677,1.59689,600700001.0
2005-04-13 10:29:00,1.59684,1.59686,1.5966,1.5967,479200000.0
2005-04-13 10:30:00,1.59688,1.59703,1.59657,1.59686,728000002.0
2005-04-13 10:31:00,1.59667,1.59704,1.59667,1.59676,632100005.0
2005-04-13 10:32:00,1.59666,1.59692,1.59656,1.59656,469900001.0
2005-04-13 10:33:00,1.59693,1.59704,1.59663,1.59704,463600000.0
2005-04-13 10:34:00,1.59721,1.59743,1.59695,1.59725,379500001.0
2005-04-13 10:35:00,1.59707,1.59725,1.59698,1.5971,545600002.0
2005-04-13 10:36:00,1.59715,1.59718,1.59665,1.59665,489600000.0
2005-04-13 10:37:00,1.59664,1.59681,1.59641,1.59681,540700000.0
2005-04-13 10:38:00,1.59678,1.59683,1.59656,1.59656,378700000.0
2005-04-13 10:39:00,1.5967,1.59693,1.59652,1.59658,449600002.0
2005-04-13 10:40:00,1.59642,1.59699,1.59642,1.59686,370800002.0
2005-04-13 10:41:00,1.59702,1.59702,1.59646,1.59664,736800004.0
2005-04-13 10:42:00,1.5965,1.59657,1.59631,1.59632,395300002.0
2005-04-13 10:43:00,1.59659,1.59663,1.59598,1.59612,460000002.0
2005-04-13 10:44:00,1.59652,1.59662,1.59572,1.5958,536100000.0
2005-04-13 10:45:00,1.59585,1.59585,1.59537,1.59544,550700000.0
2005-04-13 10:46:00,1.59557,1.59574,1.5953,1.59535,297600000.0
2005-04-13 10:47:00,1.59557,1.59594,1.59556,1.59572,418200001.0
2005-04-13 10:48:00,1.5955,1.59581,1.59531,1.59549,498700000.0
2005-04-13 10:49:00,1.59565,1.59597,1.59562,1.59587,406400000.0
2005-04-13 10:50:00,1.5957,1.59581,1.59539,1.59555,561500001.0
2005-04-13 10:51:00,1.59533,1.59572,1.59531,1.59543,432700000.0
2005-04-13 10:52:00,1.59537,1.5955,1.59516,1.59535,339400001.0
2005-04-13 10:53:00,1.59533,1.59548,1.5951,1.59513,348300000.0
2005-04-13 10:54:00,1.59515,1.59546,1.59512,1.59517,418900002.0
2005-04-13 10:55:00,1.59544,1.59544,1.59503,1.59518,489800000.0
2005-04-13 10:56:00,1.59524,1.59557,1.59515,1.59557,459600001.0
2005-04-13 10:57:00,1.59543,1.59589,1.59513,1.59537,354700002.0
2005-04-13 10:58:00,1.59517,1.59544,1.59514,1.59522,404500001.0
2005-04-13 10:59:00,1.59509,1.59571,1.59509,1.59522,854100000.0
2005-04-13 11:00:00,1.59565,1.59589,1.59554,1.59573,510300000.0
2005-04-13 11:01:00,1.59585,1.59628,1.59585,1.59615,591300002.0
2005-04-13 11:02:00,1.59597,1.59609,1.59579,1.59583,549500000.0
2005-04-13 11:03:00,1.59582,1.59598,1.59576,1.59597,236500000.0
2005-04-13 11:04:00,1.59605,1.59643,1.59602,1.59614,554800000.0
2005-04-13 11:05:00,1.59626,1.59649,1.59605,1.59609,510200001.0
2005-04-13 11:06:00,1.59631,1.59657,1.59618,1.59628,636600001.0
2005-04-13 11:07:00,1.59616,1.59644,1.59614,1.59614,281300000.0
2005-04-13 11:08:00,1.59628,1.59644,1.59617,1.59617,344100002.0
2005-04-13 11:09:00,1.59595,1.5964,1.59595,1.59609,428300001.0
2005-04-13 11:10:00,1.59622,1.59641,1.59611,1.59611,477500001.0
2005-04-13 11:11:00,1.59596,1.59655,1.59596,1.59622,518400000.0
2005-04-13 11:12:00,1.59654,1.5968,1.59641,1.59641,600100002.0
2005-04-13 11:13:00,1.59645,1.59645,1.59622,1.59636,430400000.0
2005-04-13 11:14:00,1.59619,1.59636,1.59609,1.59633,432700001.0
2005-04-13 11:15:00,1.59655,1.59675,1.59644,1.59645,444700001.0
2005-04-13 11:16:00,1.59647,1.59663,1.59626,1.59636,386900002.0
2005-04-13 11:17:00,1.59625,1.59642,1.59611,1.59627,447800000.0
2005-04-13 11:18:00,1.59628,1.59682,1.59623,1.59644,359000001.0
2005-04-13 11:19:00,1.59644,1.59682,1.59644,1.59654,469000002.0
2005-04-13 11:20:00,1.59661,1.59695,1.59655,1.59672,633200003.0
2005-04-13 11:21:00,1.59697,1.59703,1.59663,1.59687,604100000.0
2005-04-13 11:22:00,1.59641,1.5969,1.59639,1.59685,595100001.0
2005-04-13 11:23:00,1.59677,1.59702,1.59664,1.59676,516100002.0
2005-04-13 11:24:00,1.59676,1.59685,1.59664,1.59671,508400001.0
2005-04-13 11:25:00,1.59679,1.59696,1.59673,1.5968,416300002.0
2005-04-13 11:26:00,1.59707,1.59749,1.59698,1.59698,533000000.0
2005-04-13 11:27:00,1.59739,1.59751,1.59707,1.59714,583400003.0
2005-04-13 11:28:00,1.59724,1.59747,1.59714,1.59737,426600003.0
2005-04-13 11:29:00,1.59768,1.59785,1.59736,1.59785,478700001.0
2005-04-13 11:30:00,1.59805,1.59816,1.59783,1.59796,434500001.0
2005-04-13 11:31:00,1.59818,1.59903,1.59805,1.59862,601600000.0
2005-04-13 11:32:00,1.59873,1.59873,1.59758,1.59835,440500001.0
2005-04-13 11:33:00,1.59827,1.5985,1.59826,1.59834,502400002.0
2005-04-13 11:34:00,1.59831,1.59847,1.59789,1.59789,691500002.0
2005-04-13 11:35:00,1.59823,1.59823,1.59761,1.5977,539300000.0
2005-04-13 11:36:00,1.598,1.59815,1.59784,1.5981,525300000.0
2005-04-13 11:37:00,1.59813,1.59828,1.59795,1.59801,483000001.0
2005-04-13 11:38:00,1.598,1.598,1.59769,1.59772,556600002.0
2005-04-13 11:39:00,1.59781,1.59797,1.59752,1.59752,681100002.0
2005-04-13 11:40:00,1.59758,1.59766,1.59741,1.59761,708100001.0
2005-04-13 11:41:00,1.59792,1.59831,1.5978,1.59791,669900000.0
2005-04-13 11:42:00,1.59793,1.59797,1.59763,1.59772,525200000.0
2005-04-13 11:43:00,1.59768,1.59788,1.59765,1.59769,552200001.0
2005-04-13 11:44:00,1.5978,1.5979,1.5976,1.59765,629900002.0
2005-04-13 11:45:00,1.59764,1.59764,1.59704,1.59708,557500000.0
2005-04-13 11:46:00,1.59715,1.59827,1.59715,1.59814,443800000.0
2005-04-13 11:48:00,1.59807,1.5982,1.59775,1.5981,590700003.0
2005-04-13 11:49:00,1.59793,1.59822,1.5976,1.5976,444400000.0
2005-04-13 11:50:00,1.59756,1.59773,1.59744,1.5976,347500001.0
2005-04-13 11:51:00,1.5976,1.59778,1.59757,1.59759,140900000.0
2005-04-13 11:52:00,1.59761,1.59777,1.59747,1.59747,196500000.0
2005-04-13 11:53:00,1.59728,1.59755,1.59723,1.59736,196500000.0
2005-04-13 11:54:00,1.59746,1.59763,1.59731,1.59743,398600000.0
2005-04-13 11:55:00,1.5975,1.59779,1.59735,1.59758,468600001.0
2005-04-13 11:56:00,1.59753,1.59765,1.59724,1.59754,462800004.0
2005-04-13 11:57:00,1.59746,1.59762,1.59727,1.5975,525900001.0
2005-04-13 11:58:00,1.59753,1.59775,1.59736,1.59752,431700000.0
2005-04-13 11:59:00,1.59739,1.59773,1.5972,1.59748,435800002.0
2005-04-13 12:00:00,1.59758,1.59758,1.59712,1.5972,482200000.0
2005-04-13 12:01:00,1.59741,1.59761,1.59725,1.59729,474300001.0
2005-04-13 12:02:00,1.5974,1.59745,1.59718,1.59737,410600001.0
2005-04-13 12:03:00,1.59735,1.59735,1.59672,1.59718,345300000.0
2005-04-13 12:04:00,1.59703,1.59716,1.59673,1.59673,422800000.0
2005-04-13 12:05:00,1.59651,1.59678,1.59649,1.59667,391900002.0
2005-04-13 12:06:00,1.59655,1.59691,1.59655,1.59682,393500001.0
2005-04-13 12:07:00,1.59693,1.59694,1.59666,1.59682,389200002.0
2005-04-13 12:08:00,1.59679,1.5969,1.59656,1.5967,507300000.0
2005-04-13 12:09:00,1.5967,1.59676,1.59643,1.59658,395800000.0
2005-04-13 12:10:00,1.5966,1.59692,1.59658,1.59685,386100003.0
2005-04-13 12:11:00,1.59672,1.59719,1.59672,1.59693,191100001.0
2005-04-13 12:12:00,1.59678,1.59685,1.59651,1.5967,215300000.0
2005-04-13 12:13:00,1.59678,1.5971,1.59676,1.5971,545100001.0
2005-04-13 12:14:00,1.59719,1.5974,1.59696,1.59725,592700001.0
2005-04-13 12:15:00,1.59713,1.59728,1.59708,1.59718,314500002.0
2005-04-13 12:16:00,1.59711,1.59725,1.59701,1.59712,396900002.0
2005-04-13 12:17:00,1.59716,1.59721,1.59707,1.59707,204800000.0
2005-04-13 12:18:00,1.59706,1.59711,1.59678,1.59701,299200000.0
2005-04-13 12:19:00,1.59703,1.59717,1.59691,1.597,436000002.0
2005-04-13 12:20:00,1.59707,1.59737,1.59707,1.59716,419500001.0
2005-04-13 12:21:00,1.59728,1.59752,1.59726,1.59747,405600000.0
2005-04-13 12:22:00,1.59759,1.59759,1.59715,1.59736,327600002.0
2005-04-13 12:23:00,1.59734,1.59749,1.59637,1.59741,419600003.0
2005-04-13 12:24:00,1.59737,1.59772,1.59734,1.59743,549200001.0
2005-04-13 12:25:00,1.59774,1.59785,1.59754,1.59762,433600001.0
2005-04-13 12:26:00,1.59761,1.59768,1.59731,1.59749,506100002.0
2005-04-13 12:27:00,1.59745,1.59763,1.59739,1.59739,450200001.0
2005-04-13 12:28:00,1.59734,1.59757,1.59724,1.5975,510100003.0
2005-04-13 12:29:00,1.59731,1.5974,1.5971,1.59713,719000001.0
2005-04-13 12:30:00,1.59724,1.59754,1.59719,1.59732,577900001.0
2005-04-13 12:31:00,1.59729,1.59729,1.59695,1.59706,655900001.0
2005-04-13 12:32:00,1.59708,1.59738,1.59702,1.59708,738600008.0
2005-04-13 12:33:00,1.5971,1.59727,1.59683,1.59683,40600000.0
2005-04-13 12:34:00,1.59655,1.59683,1.59633,1.59644,625100000.0
2005-04-13 12:35:00,1.59655,1.59672,1.59643,1.59649,617200003.0
2005-04-13 12:36:00,1.59655,1.59667,1.59645,1.5965,445900002.0
2005-04-13 12:37:00,1.59629,1.59653,1.59624,1.59629,527300000.0
2005-04-13 12:38:00,1.59641,1.59675,1.5964,1.59662,695600002.0
2005-04-13 12:39:00,1.59663,1.59674,1.59647,1.59661,552700003.0
2005-04-13 12:40:00,1.59669,1.5975,1.59662,1.59709,562700000.0
2005-04-13 12:41:00,1.59739,1.59746,1.59695,1.59697,251700000.0
2005-04-13 12:42:00,1.59691,1.5974,1.59691,1.59715,413000001.0
2005-04-13 12:43:00,1.59697,1.59709,1.59681,1.59691,480700001.0
2005-04-13 12:44:00,1.5969,1.59697,1.59608,1.59679,433600002.0
2005-04-13 12:45:00,1.59715,1.59723,1.59681,1.59715,467700000.0
2005-04-13 12:46:00,1.59706,1.59715,1.59686,1.59692,449000000.0
2005-04-13 12:47:00,1.59686,1.59725,1.59686,1.59706,404600002.0
2005-04-13 12:48:00,1.59715,1.5973,1.59701,1.59707,493000002.0
2005-04-13 12:49:00,1.59711,1.5972,1.59691,1.59702,494700000.0
2005-04-13 12:50:00,1.59713,1.59713,1.59668,1.59668,519200000.0
2005-04-13 12:51:00,1.59658,1.597,1.59658,1.59683,426300001.0
2005-04-13 12:52:00,1.59668,1.5968,1.59651,1.59673,353400000.0
2005-04-13 12:53:00,1.59681,1.59704,1.59677,1.59684,294300000.0
2005-04-13 12:54:00,1.59677,1.59699,1.5967,1.59681,431100002.0
2005-04-13 12:55:00,1.59656,1.59679,1.59638,1.59641,424800001.0
2005-04-13 12:56:00,1.59653,1.59666,1.59627,1.59632,449300000.0
2005-04-13 12:57:00,1.5963,1.59657,1.59613,1.59628,543100000.0
2005-04-13 12:58:00,1.59637,1.59637,1.59601,1.59616,350000002.0
2005-04-13 12:59:00,1.59622,1.59673,1.59606,1.5962,673500000.0
2005-04-13 13:00:00,1.59677,1.59677,1.59625,1.5966,261200001.0
2005-04-13 13:01:00,1.59653,1.59659,1.59632,1.59632,354500000.0
2005-04-13 13:02:00,1.59657,1.59697,1.59648,1.59657,366700002.0
2005-04-13 13:03:00,1.59639,1.59655,1.59601,1.59607,439800004.0
2005-04-13 13:04:00,1.59613,1.59617,1.59526,1.59536,264100000.0
2005-04-13 13:05:00,1.5958,1.5958,1.59559,1.59564,154900000.0
2005-04-13 13:06:00,1.59578,1.5961,1.59542,1.59561,389500001.0
2005-04-13 13:07:00,1.59558,1.59586,1.5955,1.5956,291000000.0
2005-04-13 13:08:00,1.5959,1.5959,1.59548,1.59579,155100000.0
2005-04-13 13:09:00,1.59577,1.59632,1.59577,1.59595,343300002.0
2005-04-13 13:10:00,1.596,1.59623,1.59573,1.59594,150000001.0
2005-04-13 13:11:00,1.59587,1.59603,1.59556,1.59577,406500002.0
2005-04-13 13:12:00,1.59585,1.59591,1.59567,1.59571,302300002.0
2005-04-13 13:13:00,1.59563,1.59583,1.59553,1.59579,337900000.0
2005-04-13 13:14:00,1.59571,1.59604,1.59571,1.59591,340100002.0
2005-04-13 13:15:00,1.59587,1.59605,1.59577,1.59588,475800004.0
2005-04-13 13:16:00,1.59587,1.5959,1.59562,1.59565,144900001.0
2005-04-13 13:17:00,1.59591,1.59614,1.59586,1.59586,106000000.0
2005-04-13 13:18:00,1.59579,1.59622,1.59577,1.59622,349300001.0
2005-04-13 13:19:00,1.59616,1.59624,1.59588,1.59617,336900001.0
2005-04-13 13:20:00,1.59622,1.59633,1.59597,1.59623,175900000.0
2005-04-13 13:21:00,1.59606,1.59633,1.59606,1.5962,145000001.0
2005-04-13 13:22:00,1.59638,1.59641,1.59617,1.59641,228200000.0
2005-04-13 13:23:00,1.59619,1.59632,1.59613,1.59613,249100000.0
2005-04-13 13:24:00,1.59623,1.59627,1.59607,1.59607,255000002.0
2005-04-13 13:25:00,1.59608,1.59627,1.59599,1.59607,178300000.0
2005-04-13 13:26:00,1.59613,1.59655,1.59613,1.59626,188400000.0
2005-04-13 13:27:00,1.59619,1.59633,1.59613,1.59621,312600000.0
2005-04-13 13:28:00,1.59611,1.59623,1.59603,1.59618,509900000.0
2005-04-13 13:29:00,1.596,1.59611,1.59573,1.59611,594400001.0
2005-04-13 13:30:00,1.59606,1.59615,1.59572,1.59589,542500002.0
2005-04-13 13:31:00,1.59576,1.59602,1.59564,1.59578,483900000.0
2005-04-13 13:32:00,1.59565,1.5958,1.59564,1.59576,228700001.0
2005-04-13 13:33:00,1.59574,1.59599,1.59571,1.59586,431300000.0
2005-04-13 13:34:00,1.59584,1.59598,1.59563,1.59573,297000000.0
2005-04-13 13:35:00,1.59582,1.59597,1.59568,1.59596,354800000.0
2005-04-13 13:36:00,1.59593,1.59593,1.59555,1.59563,436400001.0
2005-04-13 13:37:00,1.59586,1.596,1.59529,1.59529,460000000.0
2005-04-13 13:38:00,1.59521,1.59538,1.59496,1.59526,391700001.0
2005-04-13 13:39:00,1.59534,1.59548,1.5952,1.59536,268600001.0
2005-04-13 13:40:00,1.59525,1.59573,1.59521,1.59543,438200000.0
2005-04-13 13:41:00,1.59594,1.59614,1.59564,1.59567,219500000.0
2005-04-13 13:42:00,1.59584,1.59596,1.5957,1.59573,175600000.0
2005-04-13 13:43:00,1.59583,1.59608,1.59583,1.59602,93000000.0
2005-04-13 13:44:00,1.59593,1.59616,1.59592,1.59607,267400001.0
2005-04-13 13:45:00,1.59603,1.59612,1.59572,1.59575,533800002.0
2005-04-13 13:46:00,1.59597,1.59649,1.59594,1.59638,432800000.0
2005-04-13 13:47:00,1.59636,1.59669,1.59605,1.59635,473400000.0
2005-04-13 13:48:00,1.59639,1.59687,1.59639,1.59674,260300001.0
2005-04-13 13:49:00,1.59689,1.59689,1.59666,1.59666,218900002.0
2005-04-13 13:50:00,1.59653,1.59664,1.59628,1.59647,315300001.0
2005-04-13 13:51:00,1.5964,1.5964,1.5962,1.59626,252800000.0
2005-04-13 13:52:00,1.59621,1.5964,1.59602,1.59636,430300000.0
2005-04-13 13:53:00,1.59623,1.59644,1.59603,1.59603,481300001.0
2005-04-13 13:54:00,1.59581,1.59616,1.59577,1.5961,369200002.0
2005-04-13 13:55:00,1.59618,1.59635,1.59615,1.59619,312300000.0
2005-04-13 13:56:00,1.59626,1.59658,1.59615,1.5963,493300003.0
2005-04-13 13:57:00,1.59626,1.59633,1.59572,1.59598,318700000.0
2005-04-13 13:58:00,1.59596,1.59642,1.59591,1.59624,228800001.0
2005-04-13 13:59:00,1.59636,1.59665,1.59634,1.59665,400900000.0
2005-04-13 14:00:00,1.59664,1.59696,1.59629,1.59684,293600000.0
2005-04-13 14:01:00,1.59683,1.59714,1.59675,1.59705,421700002.0
2005-04-13 14:02:00,1.59713,1.59736,1.5969,1.59699,305500001.0
2005-04-13 14:03:00,1.59705,1.59712,1.59672,1.59692,440600001.0
2005-04-13 14:04:00,1.59696,1.59737,1.59689,1.59697,449500001.0
2005-04-13 14:05:00,1.59706,1.59727,1.59691,1.59708,401600001.0
2005-04-13 14:06:00,1.59718,1.5975,1.59715,1.59735,394000001.0
2005-04-13 14:07:00,1.59754,1.59779,1.59738,1.5974,341900000.0
2005-04-13 14:08:00,1.59746,1.59747,1.59715,1.5972,408600001.0
2005-04-13 14:09:00,1.59735,1.59761,1.59732,1.5974,201200000.0
2005-04-13 14:10:00,1.59734,1.59737,1.5971,1.59716,237900000.0
2005-04-13 14:11:00,1.59737,1.59745,1.59714,1.59744,130900001.0
2005-04-13 14:12:00,1.59745,1.59754,1.59723,1.59729,220900002.0
2005-04-13 14:13:00,1.59708,1.59758,1.59708,1.59741,143100000.0
2005-04-13 14:14:00,1.59746,1.59762,1.59721,1.5973,219200000.0
2005-04-13 14:15:00,1.59735,1.59736,1.59691,1.59736,351000000.0
2005-04-13 14:16:00,1.59721,1.59732,1.59708,1.59732,214500001.0
2005-04-13 14:17:00,1.59736,1.59758,1.59709,1.59732,662000002.0
2005-04-13 14:18:00,1.5973,1.59742,1.59672,1.59672,372000002.0
2005-04-13 14:19:00,1.59729,1.59736,1.59687,1.59709,378200000.0
2005-04-13 14:20:00,1.59723,1.5973,1.59704,1.5973,202000000.0
2005-04-13 14:21:00,1.59724,1.59729,1.59692,1.59692,409200000.0
2005-04-13 14:22:00,1.59698,1.59706,1.59654,1.59682,637300001.0
2005-04-13 14:23:00,1.59715,1.59718,1.59677,1.59696,199500001.0
2005-04-13 14:24:00,1.59685,1.59737,1.59685,1.59715,425400001.0
2005-04-13 14:25:00,1.59702,1.59731,1.59647,1.59698,602100003.0
2005-04-13 14:26:00,1.59711,1.5972,1.59667,1.59667,632700002.0
2005-04-13 14:27:00,1.5968,1.59692,1.59641,1.59641,410700001.0
2005-04-13 14:28:00,1.59709,1.59721,1.59598,1.59671,61400000.0
2005-04-13 14:29:00,1.59689,1.59706,1.5966,1.59671,46600001.0
2005-04-13 14:30:00,1.59776,1.59843,1.59449,1.59737,47700000.0
2005-04-13 14:31:00,1.59742,1.59848,1.59742,1.59763,33000000.0
2005-04-13 14:32:00,1.598,1.59803,1.5966,1.59676,24200000.0
2005-04-13 14:33:00,1.5967,1.59739,1.59658,1.59711,27200000.0
2005-04-13 14:34:00,1.59738,1.59782,1.59707,1.59763,28400000.0
2005-04-13 14:35:00,1.59801,1.59806,1.59759,1.59767,39200000.0
2005-04-13 14:36:00,1.59788,1.59812,1.59725,1.59725,43200000.0
2005-04-13 14:37:00,1.59787,1.59787,1.59727,1.59739,35200000.0
2005-04-13 14:38:00,1.5975,1.5975,1.59636,1.59656,39400000.0
2005-04-13 14:39:00,1.59662,1.59694,1.59629,1.59635,34900000.0
2005-04-13 14:40:00,1.59648,1.59686,1.59633,1.59663,35000000.0
2005-04-13 14:41:00,1.59698,1.59698,1.59634,1.59653,42800000.0
2005-04-13 14:42:00,1.5965,1.5971,1.5961,1.5969,38700000.0
2005-04-13 14:43:00,1.597,1.5971,1.5961,1.5966,38700000.0
2005-04-13 14:44:00,1.5967,1.5973,1.5962,1.5963,38700000.0
2005-04-13 14:45:00,1.5962,1.5968,1.596,1.5966,38700000.0
2005-04-13 14:46:00,1.5965,1.5966,1.596,1.5963,38700000.0
2005-04-13 14:47:00,1.5961,1.5965,1.5953,1.5956,38700000.0
2005-04-13 14:48:00,1.5957,1.596,1.5945,1.5957,38700000.0
2005-04-13 14:49:00,1.5956,1.5959,1.595,1.5956,38700000.0
2005-04-13 14:50:00,1.5957,1.5962,1.5947,1.5954,38700000.0
2005-04-13 14:51:00,1.5953,1.5957,1.5948,1.5949,38700000.0
2005-04-13 14:52:00,1.59593,1.59593,1.59413,1.59437,38700000.0
2005-04-13 14:53:00,1.59456,1.59473,1.59371,1.5941,34200000.0
2005-04-13 14:54:00,1.5946,1.5946,1.5936,1.5936,39000000.0
2005-04-13 14:55:00,1.59432,1.59461,1.59389,1.59422,31500000.0
2005-04-13 14:56:00,1.5946,1.59466,1.59423,1.59444,28000000.0
2005-04-13 14:57:00,1.59431,1.59447,1.5936,1.5936,30400000.0
2005-04-13 14:58:00,1.59307,1.59381,1.59307,1.59351,42700000.0
2005-04-13 14:59:00,1.59359,1.59359,1.5929,1.59312,38500000.0
2005-04-13 15:00:00,1.59329,1.59361,1.59272,1.59272,41000000.0
2005-04-13 15:01:00,1.593,1.59335,1.5928,1.59284,27100000.0
2005-04-13 15:02:00,1.59304,1.59354,1.59284,1.59312,25200000.0
2005-04-13 15:03:00,1.59314,1.59319,1.59213,1.59244,37200000.0
2005-04-13 15:04:00,1.59272,1.59281,1.59209,1.59228,40000000.0
2005-04-13 15:05:00,1.59232,1.5926,1.59221,1.59238,30100000.0
2005-04-13 15:06:00,1.59244,1.59244,1.5919,1.59214,34200000.0
2005-04-13 15:07:00,1.59237,1.59288,1.59213,1.59288,49300000.0
2005-04-13 15:08:00,1.5928,1.59298,1.59264,1.59264,44200000.0
2005-04-13 15:09:00,1.5919,1.59276,1.59179,1.59273,28800000.0
2005-04-13 15:10:00,1.59274,1.59275,1.5924,1.59242,34000000.0
2005-04-13 15:11:00,1.59258,1.59301,1.59247,1.59293,23000000.0
2005-04-13 15:12:00,1.59286,1.59321,1.59286,1.59286,35400000.0
2005-04-13 15:13:00,1.59339,1.59339,1.59285,1.59301,32200000.0
2005-04-13 15:14:00,1.59277,1.59321,1.59277,1.59296,38000000.0
2005-04-13 15:15:00,1.59295,1.59327,1.59262,1.59296,46400000.0
2005-04-13 15:16:00,1.59303,1.59311,1.59281,1.593,28000000.0
2005-04-13 15:17:00,1.59326,1.59353,1.59323,1.5934,32400000.0
2005-04-13 15:18:00,1.59309,1.5938,1.59278,1.59377,28000000.0
2005-04-13 15:19:00,1.59416,1.59416,1.59353,1.59353,35400000.0
2005-04-13 15:20:00,1.59379,1.5942,1.59371,1.59393,24000000.0
2005-04-13 15:21:00,1.59442,1.59442,1.59392,1.59408,26000000.0
2005-04-13 15:22:00,1.59388,1.59388,1.59311,1.59324,32400000.0
2005-04-13 15:23:00,1.5936,1.59361,1.59299,1.59299,29000000.0
2005-04-13 15:24:00,1.5931,1.59322,1.59278,1.5929,30900000.0
2005-04-13 15:25:00,1.59322,1.59379,1.59304,1.59327,23200000.0
2005-04-13 15:26:00,1.59325,1.59348,1.59306,1.59348,36400000.0
2005-04-13 15:27:00,1.59314,1.59352,1.59294,1.5931,40600000.0
2005-04-13 15:28:00,1.59301,1.59368,1.59297,1.59352,34700000.0
2005-04-13 15:29:00,1.59359,1.59363,1.59287,1.59287,58900000.0
2005-04-13 15:30:00,1.59251,1.5926,1.59172,1.59243,41300000.0
2005-04-13 15:31:00,1.59236,1.59236,1.59011,1.59077,36500000.0
2005-04-13 15:32:00,1.59132,1.59139,1.59086,1.59117,41300000.0
2005-04-13 15:33:00,1.59149,1.59173,1.59097,1.59162,47400000.0
2005-04-13 15:34:00,1.59157,1.59176,1.59123,1.5914,28600000.0
2005-04-13 15:35:00,1.59173,1.59207,1.59162,1.59162,31600000.0
2005-04-13 15:36:00,1.59215,1.59219,1.59169,1.59169,45400000.0
2005-04-13 15:37:00,1.59202,1.59238,1.59202,1.5923,36800000.0
2005-04-13 15:38:00,1.59253,1.59253,1.59218,1.59245,61600000.0
2005-04-13 15:39:00,1.59252,1.59253,1.5919,1.59193,29500000.0
2005-04-13 15:40:00,1.59242,1.59246,1.59207,1.59209,33400000.0
2005-04-13 15:41:00,1.59243,1.59277,1.59232,1.59277,45800000.0
2005-04-13 15:42:00,1.59276,1.59276,1.59216,1.59232,21000000.0
2005-04-13 15:43:00,1.59224,1.59266,1.59215,1.59221,65900001.0
2005-04-13 15:44:00,1.59242,1.5925,1.59203,1.5925,32500000.0
2005-04-13 15:45:00,1.59242,1.59273,1.5921,1.5921,41000000.0
2005-04-13 15:46:00,1.59207,1.59249,1.59207,1.59231,43300000.0
2005-04-13 15:47:00,1.5923,1.5923,1.59181,1.59215,62300000.0
2005-04-13 15:48:00,1.59217,1.59266,1.59217,1.59241,35200000.0
2005-04-13 15:49:00,1.59235,1.5927,1.59222,1.59222,36400000.0
2005-04-13 15:50:00,1.5919,1.59224,1.59166,1.59221,34800000.0
2005-04-13 15:51:00,1.59228,1.59242,1.59133,1.59174,37600000.0
2005-04-13 15:52:00,1.59204,1.59252,1.59199,1.59223,39600000.0
2005-04-13 15:53:00,1.59192,1.59222,1.59192,1.59222,49800001.0
2005-04-13 15:54:00,1.59273,1.59273,1.59233,1.59234,34200000.0
2005-04-13 15:55:00,1.59239,1.59278,1.59238,1.59238,42600000.0
2005-04-13 15:56:00,1.59215,1.59251,1.59176,1.5923,47800001.0
2005-04-13 15:57:00,1.59217,1.59255,1.59217,1.59222,25600000.0
2005-04-13 15:58:00,1.59245,1.59294,1.59225,1.59285,33000000.0
2005-04-13 15:59:00,1.5929,1.59315,1.59273,1.59273,44800000.0
2005-04-13 16:00:00,1.593,1.593,1.59238,1.59238,28200000.0
2005-04-13 16:01:00,1.59226,1.59271,1.59209,1.59238,38000000.0
2005-04-13 16:02:00,1.59242,1.59245,1.59209,1.59223,27800000.0
2005-04-13 16:03:00,1.59204,1.59255,1.59204,1.59235,38800000.0
2005-04-13 16:04:00,1.5921,1.59248,1.59195,1.59236,31400000.0
2005-04-13 16:05:00,1.59248,1.59269,1.59229,1.59244,26000000.0
2005-04-13 16:06:00,1.59247,1.5926,1.59225,1.59243,44800000.0
2005-04-13 16:07:00,1.59295,1.59357,1.59284,1.59357,34000000.0
2005-04-13 16:08:00,1.59381,1.59381,1.59331,1.59354,29600000.0
2005-04-13 16:09:00,1.59347,1.59387,1.59339,1.59339,35000000.0
2005-04-13 16:10:00,1.59359,1.59419,1.59359,1.59419,35600000.0
2005-04-13 16:11:00,1.59422,1.59452,1.594,1.594,26000000.0
2005-04-13 16:12:00,1.59419,1.59437,1.59404,1.59424,49600000.0
2005-04-13 16:13:00,1.59472,1.59478,1.59445,1.59458,25800000.0
2005-04-13 16:14:00,1.5947,1.59501,1.59451,1.59467,36400000.0
2005-04-13 16:15:00,1.59463,1.59481,1.59442,1.59479,36400000.0
2005-04-13 16:16:00,1.595,1.59517,1.59461,1.59461,30800000.0
2005-04-13 16:17:00,1.59491,1.59506,1.59433,1.59437,32200000.0
2005-04-13 16:18:00,1.5945,1.59471,1.59416,1.59416,33200000.0
2005-04-13 16:19:00,1.59454,1.59454,1.59394,1.59411,37600000.0
2005-04-13 16:20:00,1.59424,1.59429,1.59394,1.59397,49400000.0
2005-04-13 16:21:00,1.59423,1.59433,1.59372,1.59386,35800000.0
2005-04-13 16:22:00,1.59356,1.59368,1.59314,1.59339,40500000.0
2005-04-13 16:23:00,1.59323,1.59335,1.59245,1.59333,32800000.0
2005-04-13 16:24:00,1.59326,1.5934,1.5929,1.5929,39800001.0
2005-04-13 16:25:00,1.5934,1.5934,1.59248,1.59268,38900000.0
2005-04-13 16:26:00,1.593,1.59311,1.59264,1.59294,43700000.0
2005-04-13 16:27:00,1.59288,1.59315,1.59278,1.59287,30400000.0
2005-04-13 16:28:00,1.59318,1.59353,1.59318,1.59336,59200000.0
2005-04-13 16:29:00,1.59379,1.59381,1.59355,1.59361,27200000.0
2005-04-13 16:30:00,1.59337,1.59353,1.59297,1.59297,33600000.0
2005-04-13 16:31:00,1.59342,1.59352,1.59261,1.59294,39600000.0
2005-04-13 16:32:00,1.59367,1.59367,1.59304,1.59328,41400001.0
2005-04-13 16:33:00,1.59353,1.59362,1.59344,1.59362,45900000.0
2005-04-13 16:34:00,1.5939,1.59396,1.59339,1.59367,66800000.0
2005-04-13 16:35:00,1.59402,1.5941,1.59356,1.59378,33800000.0
2005-04-13 16:36:00,1.59382,1.59413,1.59344,1.59356,33000000.0
2005-04-13 16:37:00,1.59355,1.59411,1.59345,1.59395,39300000.0
2005-04-13 16:38:00,1.594,1.59428,1.59377,1.5942,40400000.0
2005-04-13 16:39:00,1.59426,1.59426,1.59396,1.59418,15600000.0
2005-04-13 16:40:00,1.594,1.59444,1.59392,1.59433,27200000.0
2005-04-13 16:41:00,1.59409,1.59467,1.59409,1.5943,66800002.0
2005-04-13 16:42:00,1.5944,1.59489,1.5944,1.59475,31500000.0
2005-04-13 16:43:00,1.59483,1.59483,1.59458,1.59471,43000000.0
2005-04-13 16:44:00,1.59456,1.59456,1.59402,1.59428,48100000.0
2005-04-13 16:45:00,1.59403,1.59452,1.59398,1.59442,63400001.0
2005-04-13 16:46:00,1.59443,1.59443,1.59406,1.59415,36000000.0
2005-04-13 16:47:00,1.59433,1.59466,1.59415,1.59415,112500001.0
2005-04-13 16:48:00,1.59471,1.59471,1.59397,1.59425,24100000.0
2005-04-13 16:49:00,1.59413,1.59458,1.59395,1.59436,30400000.0
2005-04-13 16:50:00,1.59463,1.59463,1.59417,1.5942,32200000.0
2005-04-13 16:51:00,1.59462,1.59508,1.59462,1.59488,32800000.0
2005-04-13 16:52:00,1.59511,1.59533,1.59489,1.5953,66000000.0
2005-04-13 16:53:00,1.59554,1.59584,1.59537,1.5957,55100000.0
2005-04-13 16:54:00,1.59584,1.59596,1.5956,1.59596,20800000.0
2005-04-13 16:55:00,1.59628,1.59637,1.59564,1.59588,36600000.0
2005-04-13 16:56:00,1.5962,1.59629,1.59578,1.59581,32600000.0
2005-04-13 16:57:00,1.59621,1.59638,1.59594,1.59625,35700000.0
2005-04-13 16:58:00,1.59601,1.59643,1.59601,1.59602,41000000.0
2005-04-13 16:59:00,1.59615,1.59644,1.59603,1.59644,45500000.0
2005-04-13 17:00:00,1.59577,1.59625,1.59567,1.59567,50200000.0
2005-04-13 17:01:00,1.59581,1.59585,1.59537,1.59538,46400000.0
2005-04-13 17:02:00,1.59544,1.5955,1.59517,1.5955,42400000.0
2005-04-13 17:03:00,1.59541,1.59576,1.5953,1.5953,50200001.0
2005-04-13 17:04:00,1.59551,1.59554,1.59513,1.59513,37600000.0
2005-04-13 17:05:00,1.59552,1.59565,1.59485,1.59546,21000000.0
2005-04-13 17:06:00,1.59584,1.59605,1.59554,1.59579,42600000.0
2005-04-13 17:07:00,1.59576,1.59577,1.59534,1.59534,33600000.0
2005-04-13 17:08:00,1.59527,1.59546,1.59512,1.59538,43500000.0
2005-04-13 17:09:00,1.59538,1.59577,1.59524,1.59571,45500000.0
2005-04-13 17:10:00,1.59582,1.596,1.59579,1.59585,47700000.0
2005-04-13 17:11:00,1.5958,1.596,1.59576,1.59588,37200000.0
2005-04-13 17:12:00,1.59574,1.59574,1.59527,1.59531,34800000.0
2005-04-13 17:13:00,1.59549,1.59594,1.59527,1.59573,42600000.0
2005-04-13 17:14:00,1.59571,1.59623,1.59571,1.59599,74600001.0
2005-04-13 17:15:00,1.59629,1.59663,1.59593,1.59627,36400000.0
2005-04-13 17:16:00,1.59625,1.59675,1.59615,1.59672,37000001.0
2005-04-13 17:17:00,1.59675,1.59705,1.5963,1.59669,49400000.0
2005-04-13 17:18:00,1.59721,1.59721,1.5965,1.59689,36000000.0
2005-04-13 17:19:00,1.59703,1.59772,1.59703,1.5977,29200000.0
2005-04-13 17:20:00,1.59783,1.59783,1.59694,1.59714,41400000.0
2005-04-13 17:21:00,1.59772,1.59788,1.5974,1.59764,48300000.0
2005-04-13 17:22:00,1.5977,1.59812,1.59746,1.59746,56400001.0
2005-04-13 17:23:00,1.59735,1.59779,1.59735,1.59759,24600000.0
2005-04-13 17:24:00,1.5976,1.59784,1.59735,1.5977,30600000.0
2005-04-13 17:25:00,1.59767,1.59794,1.59749,1.59777,40500000.0
2005-04-13 17:26:00,1.59761,1.59761,1.59713,1.59721,42900000.0
2005-04-13 17:27:00,1.59752,1.5976,1.59721,1.59721,31800000.0
2005-04-13 17:28:00,1.59764,1.59778,1.59724,1.59724,32600000.0
2005-04-13 17:29:00,1.5978,1.59798,1.59744,1.59752,45300000.0
2005-04-13 17:30:00,1.59795,1.59795,1.59734,1.59766,47800000.0
2005-04-13 17:31:00,1.59789,1.59806,1.59767,1.59794,35000000.0
2005-04-13 17:32:00,1.59833,1.59867,1.5982,1.59827,27200000.0
2005-04-13 17:33:00,1.59825,1.59861,1.59825,1.59838,32400000.0
2005-04-13 17:34:00,1.5984,1.59881,1.59836,1.59851,41200000.0
2005-04-13 17:35:00,1.59882,1.59884,1.59846,1.59862,19600000.0
2005-04-13 17:36:00,1.59869,1.59886,1.59842,1.59847,58400000.0
2005-04-13 17:37:00,1.59865,1.59871,1.59793,1.59848,57200000.0
2005-04-13 17:38:00,1.59863,1.59881,1.59837,1.59837,42500000.0
2005-04-13 17:39:00,1.59845,1.59845,1.59812,1.59832,20800000.0
2005-04-13 17:40:00,1.59826,1.59842,1.59802,1.59809,26800000.0
2005-04-13 17:41:00,1.59801,1.59822,1.59765,1.59765,35200000.0
2005-04-13 17:42:00,1.59781,1.59793,1.59755,1.59791,49700000.0
2005-04-13 17:43:00,1.59822,1.59844,1.59778,1.59805,37800000.0
2005-04-13 17:44:00,1.59827,1.5988,1.59827,1.59841,34800000.0
2005-04-13 17:45:00,1.59846,1.59866,1.59821,1.59854,23000000.0
2005-04-13 17:46:00,1.59887,1.59887,1.59837,1.59873,55300000.0
2005-04-13 17:47:00,1.5986,1.5989,1.59857,1.59868,23400000.0
2005-04-13 17:48:00,1.59848,1.59848,1.59768,1.59802,58800000.0
2005-04-13 17:49:00,1.59815,1.59815,1.59752,1.59799,39700000.0
2005-04-13 17:50:00,1.59808,1.59808,1.59771,1.59806,25800000.0
2005-04-13 17:51:00,1.59771,1.59797,1.59722,1.59722,26800000.0
2005-04-13 17:52:00,1.59776,1.59777,1.59723,1.59723,36500000.0
2005-04-13 17:53:00,1.59737,1.59742,1.59687,1.59687,25800000.0
2005-04-13 17:54:00,1.59694,1.59707,1.59605,1.59635,28800000.0
2005-04-13 17:55:00,1.59643,1.59709,1.59635,1.59708,44600000.0
2005-04-13 17:56:00,1.59707,1.59744,1.59707,1.59729,23400000.0
2005-04-13 17:57:00,1.59743,1.59775,1.59704,1.59767,51400000.0
2005-04-13 17:58:00,1.59802,1.59802,1.59751,1.59766,31800000.0
2005-04-13 17:59:00,1.59733,1.59733,1.59617,1.59633,45700000.0
2005-04-13 18:00:00,1.59638,1.5971,1.59622,1.59622,68400001.0
2005-04-13 18:01:00,1.59659,1.59702,1.59611,1.59648,50500000.0
2005-04-13 18:02:00,1.59659,1.59671,1.5964,1.59643,48000000.0
2005-04-13 18:03:00,1.59662,1.59703,1.59649,1.59662,37600000.0
2005-04-13 18:04:00,1.59678,1.59713,1.59678,1.59689,62400000.0
2005-04-13 18:05:00,1.59721,1.59721,1.59632,1.59632,32800000.0
2005-04-13 18:06:00,1.59667,1.59687,1.59625,1.59656,65900000.0
2005-04-13 18:07:00,1.59662,1.59666,1.59638,1.59649,43200000.0
2005-04-13 18:08:00,1.59654,1.59683,1.59652,1.59652,49600000.0
2005-04-13 18:09:00,1.59707,1.59748,1.59681,1.5972,50200000.0
2005-04-13 18:10:00,1.59778,1.59778,1.5973,1.5975,25600000.0
2005-04-13 18:11:00,1.59797,1.59797,1.59756,1.59766,23800000.0
2005-04-13 18:12:00,1.59795,1.59795,1.5975,1.59759,49600000.0
2005-04-13 18:13:00,1.59771,1.59786,1.59749,1.59771,47400000.0
2005-04-13 18:14:00,1.5971,1.59774,1.5971,1.59753,39600000.0
2005-04-13 18:15:00,1.59722,1.59743,1.59718,1.59729,40000000.0
2005-04-13 18:16:00,1.5973,1.59751,1.59707,1.59726,33000000.0
2005-04-13 18:17:00,1.59732,1.59788,1.59732,1.59739,41800000.0
2005-04-13 18:18:00,1.5977,1.59785,1.59754,1.59754,36900000.0
2005-04-13 18:19:00,1.59766,1.5977,1.59749,1.59749,25000000.0
2005-04-13 18:20:00,1.59762,1.59778,1.59741,1.59757,27800000.0
2005-04-13 18:21:00,1.59793,1.59793,1.59718,1.59718,55600001.0
2005-04-13 18:22:00,1.59692,1.59714,1.59662,1.5969,33200000.0
2005-04-13 18:23:00,1.59685,1.59717,1.59676,1.59708,30800000.0
2005-04-13 18:24:00,1.59723,1.59728,1.59667,1.59667,47700000.0
2005-04-13 18:25:00,1.59689,1.59704,1.59665,1.59696,37600000.0
2005-04-13 18:26:00,1.59488,1.59659,1.59486,1.59659,42400000.0
2005-04-13 18:27:00,1.59699,1.59705,1.59654,1.59694,41100000.0
2005-04-13 18:28:00,1.59664,1.59684,1.59657,1.59658,49600000.0
2005-04-13 18:29:00,1.59683,1.59706,1.59673,1.59674,35600001.0
2005-04-13 18:30:00,1.5968,1.59686,1.59661,1.59663,38200000.0
2005-04-13 18:31:00,1.59679,1.59679,1.59649,1.59659,28400000.0
2005-04-13 18:32:00,1.59666,1.59683,1.59647,1.59664,22200000.0
2005-04-13 18:33:00,1.59676,1.59704,1.59667,1.59667,71600001.0
2005-04-13 18:34:00,1.59704,1.5974,1.59689,1.59726,47400000.0
2005-04-13 18:35:00,1.59716,1.59742,1.5971,1.59735,29600000.0
2005-04-13 18:36:00,1.59703,1.59751,1.59702,1.59748,53000000.0
2005-04-13 18:37:00,1.59768,1.59769,1.59742,1.59769,24600000.0
2005-04-13 18:38:00,1.59781,1.59781,1.59748,1.59776,42100000.0
2005-04-13 18:39:00,1.59741,1.59771,1.59714,1.59717,19200000.0
2005-04-13 18:40:00,1.59721,1.59721,1.59655,1.59655,32800000.0
2005-04-13 18:41:00,1.59699,1.59728,1.59699,1.59728,33000000.0
2005-04-13 18:42:00,1.59718,1.59733,1.59703,1.5971,56500000.0
2005-04-13 18:43:00,1.59719,1.59737,1.59703,1.59717,32400000.0
2005-04-13 18:44:00,1.59724,1.59731,1.59711,1.59711,41000000.0
2005-04-13 18:45:00,1.59737,1.5974,1.59715,1.59715,30200000.0
2005-04-13 18:46:00,1.59714,1.59714,1.59682,1.59682,24800000.0
2005-04-13 18:47:00,1.59708,1.59708,1.5969,1.59691,41400000.0
2005-04-13 18:48:00,1.59676,1.59707,1.59659,1.5966,32400000.0
2005-04-13 18:49:00,1.59667,1.59667,1.59619,1.59639,22200000.0
2005-04-13 18:50:00,1.59639,1.59652,1.59615,1.59624,28200000.0
2005-04-13 18:51:00,1.59621,1.59636,1.59613,1.59613,44800000.0
2005-04-13 18:52:00,1.5961,1.59642,1.5961,1.59634,66900002.0
2005-04-13 18:53:00,1.59645,1.59664,1.59633,1.59649,43000000.0
2005-04-13 18:54:00,1.59635,1.59667,1.59615,1.59667,38500000.0
2005-04-13 18:55:00,1.59643,1.59651,1.59608,1.59615,32600000.0
2005-04-13 18:56:00,1.59588,1.59644,1.59581,1.59581,39400000.0
2005-04-13 18:57:00,1.59632,1.59655,1.59624,1.59638,27200000.0
2005-04-13 18:58:00,1.59651,1.59651,1.59623,1.59643,44000001.0
2005-04-13 18:59:00,1.5965,1.59658,1.59614,1.59636,25800000.0
2005-04-13 19:00:00,1.59656,1.59656,1.59615,1.5964,32800000.0
2005-04-13 19:01:00,1.59688,1.59702,1.59652,1.5966,38800000.0
2005-04-13 19:02:00,1.59645,1.59664,1.59612,1.59664,30500000.0
2005-04-13 19:03:00,1.59655,1.59679,1.59632,1.59662,34600000.0
2005-04-13 19:04:00,1.59657,1.59664,1.5964,1.59664,27400000.0
2005-04-13 19:05:00,1.59663,1.59679,1.5964,1.5964,18400000.0
2005-04-13 19:06:00,1.59648,1.59677,1.59636,1.59656,35200000.0
2005-04-13 19:07:00,1.59658,1.59658,1.5961,1.59651,48500000.0
2005-04-13 19:08:00,1.59624,1.59659,1.59624,1.59646,37200000.0
2005-04-13 19:09:00,1.59666,1.59666,1.59629,1.59629,22800000.0
2005-04-13 19:10:00,1.59661,1.59661,1.59619,1.59627,48400001.0
2005-04-13 19:11:00,1.59667,1.59708,1.59667,1.59702,37400000.0
2005-04-13 19:12:00,1.5951,1.59733,1.5951,1.59724,23000000.0
2005-04-13 19:13:00,1.59739,1.59739,1.59717,1.59736,35400000.0
2005-04-13 19:14:00,1.5972,1.59761,1.59709,1.59761,34800000.0
2005-04-13 19:15:00,1.59726,1.59726,1.59667,1.59693,25800000.0
2005-04-13 19:16:00,1.59678,1.59683,1.59663,1.59663,37400000.0
2005-04-13 19:17:00,1.5963,1.59654,1.59628,1.59643,44000000.0
2005-04-13 19:18:00,1.5966,1.5967,1.5965,1.5966,51200001.0
2005-04-13 19:19:00,1.59654,1.59657,1.59601,1.5965,51200001.0
2005-04-13 19:20:00,1.59678,1.59686,1.59632,1.59672,41400000.0
2005-04-13 19:21:00,1.59658,1.59674,1.59642,1.59658,33000000.0
2005-04-13 19:22:00,1.59677,1.59677,1.59649,1.59663,24400000.0
2005-04-13 19:23:00,1.5965,1.59678,1.59628,1.59662,48600001.0
2005-04-13 19:24:00,1.59661,1.59666,1.59645,1.5966,49600001.0
2005-04-13 19:25:00,1.5968,1.5969,1.59671,1.59686,50100001.0
2005-04-13 19:26:00,1.59652,1.59703,1.59652,1.59693,30000000.0
2005-04-13 19:27:00,1.59693,1.59704,1.5967,1.59702,35200000.0
2005-04-13 19:28:00,1.59684,1.59694,1.59657,1.59664,31500000.0
2005-04-13 19:29:00,1.59652,1.59666,1.59624,1.59653,31000000.0
2005-04-13 19:30:00,1.59678,1.59678,1.59655,1.5966,43200000.0
2005-04-13 19:31:00,1.59655,1.59663,1.59645,1.59663,71000002.0
2005-04-13 19:32:00,1.59643,1.59662,1.59628,1.59657,29200000.0
2005-04-13 19:33:00,1.5967,1.59677,1.59643,1.5965,51700000.0
2005-04-13 19:34:00,1.59638,1.5965,1.59619,1.59637,20600000.0
2005-04-13 19:35:00,1.59623,1.59631,1.59579,1.59609,37400000.0
2005-04-13 19:36:00,1.59592,1.59592,1.59549,1.59556,30500000.0
2005-04-13 19:37:00,1.59561,1.59562,1.59524,1.59524,38700000.0
2005-04-13 19:38:00,1.5947,1.59536,1.59455,1.59503,28000000.0
2005-04-13 19:39:00,1.59532,1.59568,1.59518,1.59567,31800000.0
2005-04-13 19:40:00,1.59566,1.59597,1.59562,1.59575,40000000.0
2005-04-13 19:41:00,1.59588,1.59615,1.59578,1.59599,37300000.0
2005-04-13 19:42:00,1.59599,1.59622,1.5959,1.59621,37000000.0
2005-04-13 19:43:00,1.5962,1.5962,1.59553,1.59563,23600000.0
2005-04-13 19:44:00,1.59605,1.59624,1.59575,1.59624,41800000.0
2005-04-13 19:45:00,1.59623,1.59636,1.59611,1.59611,31800000.0
2005-04-13 19:46:00,1.59625,1.59641,1.59585,1.59585,66900001.0
2005-04-13 19:47:00,1.59627,1.59642,1.59616,1.59625,49700000.0
2005-04-13 19:48:00,1.59653,1.59653,1.59639,1.59639,39400000.0
2005-04-13 19:49:00,1.59644,1.59662,1.59644,1.59661,31100000.0
2005-04-13 19:50:00,1.59696,1.59696,1.59655,1.59666,57800001.0
2005-04-13 19:51:00,1.59634,1.59636,1.59601,1.59636,43400000.0
2005-04-13 19:52:00,1.59635,1.59664,1.59626,1.59626,41200001.0
2005-04-13 19:53:00,1.59647,1.59671,1.59588,1.59652,57300000.0
2005-04-13 19:54:00,1.59658,1.59658,1.59616,1.59616,17000000.0
2005-04-13 19:55:00,1.59624,1.59642,1.59622,1.59624,35000000.0
2005-04-13 19:56:00,1.59594,1.59627,1.59593,1.59611,31600000.0
2005-04-13 19:57:00,1.59618,1.59626,1.59582,1.59591,49200001.0
2005-04-13 19:58:00,1.59603,1.59605,1.59525,1.59525,27000000.0
2005-04-13 19:59:00,1.59541,1.59564,1.59525,1.5953,32800000.0
2005-04-13 20:00:00,1.59545,1.59575,1.59506,1.59506,45400000.0
2005-04-13 20:01:00,1.59538,1.59538,1.59499,1.59499,35000000.0
2005-04-13 20:02:00,1.59471,1.59471,1.5939,1.59429,30400000.0
2005-04-13 20:03:00,1.59457,1.59457,1.5943,1.59443,38900000.0
2005-04-13 20:04:00,1.59455,1.59455,1.59407,1.59433,43000000.0
2005-04-13 20:05:00,1.59415,1.5944,1.59395,1.59405,38700000.0
2005-04-13 20:06:00,1.59412,1.59412,1.59371,1.5941,42200000.0
2005-04-13 20:07:00,1.59439,1.59447,1.5942,1.59442,41200001.0
2005-04-13 20:08:00,1.59461,1.59461,1.59415,1.59439,23000000.0
2005-04-13 20:09:00,1.59454,1.59468,1.59454,1.59461,37000001.0
2005-04-13 20:10:00,1.59429,1.59483,1.59429,1.59483,57700000.0
2005-04-13 20:11:00,1.59465,1.59475,1.59454,1.59475,25600000.0
2005-04-13 20:12:00,1.59498,1.59519,1.59474,1.59508,66200000.0
2005-04-13 20:13:00,1.59508,1.59508,1.5948,1.59488,43600000.0
2005-04-13 20:14:00,1.59476,1.59488,1.59424,1.59476,43500000.0
2005-04-13 20:15:00,1.59488,1.59498,1.59468,1.59498,28000000.0
2005-04-13 20:16:00,1.59503,1.59533,1.59503,1.59505,58100001.0
2005-04-13 20:17:00,1.595,1.59528,1.59471,1.59528,46400000.0
2005-04-13 20:18:00,1.59536,1.59567,1.59529,1.59567,55600000.0
2005-04-13 20:19:00,1.59607,1.59619,1.59571,1.59612,57900001.0
2005-04-13 20:20:00,1.5962,1.59634,1.59567,1.59602,24400000.0
2005-04-13 20:21:00,1.59594,1.59609,1.59594,1.59609,26000000.0
2005-04-13 20:22:00,1.59618,1.5963,1.59592,1.59615,24000000.0
2005-04-13 20:23:00,1.59621,1.59626,1.59594,1.59616,44000000.0
2005-04-13 20:24:00,1.59622,1.59629,1.5959,1.5959,32200000.0
2005-04-13 20:25:00,1.59608,1.59624,1.59561,1.59615,57200000.0
2005-04-13 20:26:00,1.5965,1.5965,1.5959,1.59621,39500000.0
2005-04-13 20:27:00,1.59647,1.59673,1.59607,1.59624,49200000.0
2005-04-13 20:28:00,1.59621,1.59641,1.59595,1.5962,40400000.0
2005-04-13 20:29:00,1.59613,1.59623,1.5956,1.59611,34700000.0
2005-04-13 20:30:00,1.5963,1.5963,1.59612,1.59621,39400001.0
2005-04-13 20:31:00,1.59623,1.59631,1.59574,1.59631,35000000.0
2005-04-13 20:32:00,1.59612,1.59646,1.59582,1.59646,36200000.0
2005-04-13 20:33:00,1.59647,1.59647,1.59595,1.59616,34400000.0
2005-04-13 20:34:00,1.59592,1.59624,1.59592,1.59624,36200000.0
2005-04-13 20:35:00,1.59622,1.5963,1.59614,1.59628,39600000.0
2005-04-13 20:36:00,1.59638,1.59656,1.59618,1.59618,45000000.0
2005-04-13 20:37:00,1.59616,1.59629,1.596,1.59622,87400000.0
2005-04-13 20:38:00,1.59625,1.59625,1.59594,1.59606,22200000.0
2005-04-13 20:39:00,1.59595,1.59612,1.59577,1.59587,48800001.0
2005-04-13 20:40:00,1.59594,1.59627,1.59594,1.59609,27200000.0
2005-04-13 20:41:00,1.59619,1.59629,1.59596,1.59622,33200000.0
2005-04-13 20:42:00,1.59601,1.59606,1.59562,1.59604,53400000.0
2005-04-13 20:43:00,1.5959,1.59608,1.59571,1.59571,34200000.0
2005-04-13 20:44:00,1.59607,1.59618,1.59586,1.59604,30600000.0
2005-04-13 20:45:00,1.59597,1.59609,1.59585,1.59585,53000000.0
2005-04-13 20:46:00,1.59614,1.59638,1.59611,1.59638,33400000.0
2005-04-13 20:47:00,1.59665,1.59665,1.59618,1.59644,37800000.0
2005-04-13 20:48:00,1.59636,1.59662,1.59631,1.59651,28000000.0
2005-04-13 20:49:00,1.59666,1.59686,1.59666,1.59681,26000000.0
2005-04-13 20:50:00,1.5967,1.59718,1.59665,1.59697,45200000.0
2005-04-13 20:51:00,1.59707,1.59735,1.59703,1.59709,42400001.0
2005-04-13 20:52:00,1.59724,1.59748,1.59724,1.5973,21000000.0
2005-04-13 20:53:00,1.59739,1.59761,1.59729,1.59741,50000001.0
2005-04-13 20:54:00,1.5972,1.59753,1.59715,1.59722,51600000.0
2005-04-13 20:55:00,1.59732,1.59757,1.59722,1.59754,36700000.0
2005-04-13 20:56:00,1.59756,1.5979,1.59756,1.5979,35400000.0
2005-04-13 20:57:00,1.59797,1.59801,1.59786,1.59793,31500000.0
2005-04-13 20:58:00,1.5979,1.5979,1.59741,1.59741,45400000.0
2005-04-13 20:59:00,1.59734,1.59782,1.59734,1.59776,36800000.0
2005-04-13 21:00:00,1.59801,1.59801,1.59731,1.59735,30600000.0
2005-04-13 21:01:00,1.59732,1.59758,1.59699,1.59699,39800000.0
2005-04-13 21:02:00,1.59748,1.59774,1.59708,1.59759,49900000.0
2005-04-13 21:03:00,1.59774,1.59774,1.59752,1.59752,25800000.0
2005-04-13 21:04:00,1.59784,1.59798,1.59755,1.59787,28800000.0
2005-04-13 21:05:00,1.59781,1.59821,1.59781,1.59785,48500000.0
2005-04-13 21:06:00,1.59813,1.59813,1.59781,1.59791,33000000.0
2005-04-13 21:07:00,1.59795,1.59795,1.59775,1.59778,25800000.0
2005-04-13 21:08:00,1.59805,1.59815,1.5978,1.5978,32800000.0
2005-04-13 21:09:00,1.59782,1.59782,1.59755,1.59777,37800000.0
2005-04-13 21:10:00,1.59787,1.59804,1.59782,1.59795,41400000.0
2005-04-13 21:11:00,1.59791,1.59826,1.59777,1.59781,35200000.0
2005-04-13 21:12:00,1.59799,1.59818,1.59783,1.59794,31800000.0
2005-04-13 21:13:00,1.59769,1.59788,1.59766,1.59774,40400000.0
2005-04-13 21:14:00,1.59759,1.59799,1.59759,1.5978,27600000.0
2005-04-13 21:15:00,1.59795,1.59813,1.59795,1.59805,39600000.0
2005-04-13 21:16:00,1.59773,1.59805,1.59773,1.59795,27400000.0
2005-04-13 21:17:00,1.5978,1.5978,1.59738,1.59738,46200000.0
2005-04-13 21:18:00,1.5978,1.5978,1.59728,1.59774,40000000.0
2005-04-13 21:19:00,1.59778,1.59791,1.59768,1.59773,25600000.0
2005-04-13 21:20:00,1.59774,1.59795,1.5977,1.59774,41100000.0
2005-04-13 21:21:00,1.5976,1.59782,1.59756,1.59772,29400000.0
2005-04-13 21:22:00,1.59746,1.59795,1.59746,1.59773,30600000.0
2005-04-13 21:23:00,1.59763,1.59784,1.59725,1.59725,59400000.0
2005-04-13 21:24:00,1.59753,1.59778,1.5974,1.59751,41400000.0
2005-04-13 21:25:00,1.59763,1.59786,1.59735,1.59735,48400000.0
2005-04-13 21:26:00,1.59755,1.59768,1.59732,1.59749,30400000.0
2005-04-13 21:27:00,1.59762,1.59763,1.59754,1.59757,34400000.0
2005-04-13 21:28:00,1.59758,1.59789,1.59758,1.59789,27400000.0
2005-04-13 21:29:00,1.59798,1.59798,1.5978,1.59783,42600000.0
2005-04-13 21:30:00,1.59794,1.59794,1.59774,1.59777,42800000.0
2005-04-13 21:31:00,1.59786,1.59801,1.59777,1.598,24400000.0
2005-04-13 21:32:00,1.59803,1.59806,1.59795,1.598,22800000.0
2005-04-13 21:33:00,1.59793,1.59803,1.59768,1.59779,32400000.0
2005-04-13 21:34:00,1.59788,1.5979,1.5978,1.5979,41200000.0
2005-04-13 21:35:00,1.59776,1.59795,1.5975,1.59795,25200000.0
2005-04-13 21:36:00,1.5981,1.5982,1.598,1.5981,45100000.0
2005-04-13 21:37:00,1.598,1.59803,1.59788,1.5979,45100000.0
2005-04-13 21:38:00,1.59793,1.59793,1.59778,1.59792,36300000.0
2005-04-13 21:39:00,1.59782,1.59797,1.59778,1.59796,61500001.0
2005-04-13 21:40:00,1.59773,1.59793,1.59773,1.59793,22400000.0
2005-04-13 21:41:00,1.59779,1.59798,1.59773,1.5979,30400000.0
2005-04-13 21:42:00,1.59794,1.59812,1.59776,1.59776,32800000.0
2005-04-13 21:43:00,1.59798,1.598,1.59785,1.59794,18200000.0
2005-04-13 21:44:00,1.59805,1.59805,1.59783,1.59785,28000000.0
2005-04-13 21:45:00,1.59796,1.59814,1.59796,1.59814,29800000.0
2005-04-13 21:46:00,1.59809,1.59817,1.59773,1.59785,69200001.0
2005-04-13 21:47:00,1.59772,1.59794,1.59769,1.59769,30900000.0
2005-04-13 21:48:00,1.59799,1.59815,1.59781,1.59795,36800000.0
2005-04-13 21:49:00,1.5979,1.59803,1.59785,1.59803,31300000.0
2005-04-13 21:50:00,1.59808,1.59808,1.59782,1.59788,55100001.0
2005-04-13 21:51:00,1.59778,1.59798,1.59778,1.59793,31800000.0
2005-04-13 21:52:00,1.59786,1.59804,1.59784,1.59804,47600000.0
2005-04-13 21:53:00,1.59809,1.59812,1.59792,1.59792,30200000.0
2005-04-13 21:54:00,1.59788,1.59842,1.59788,1.5982,28600000.0
2005-04-13 21:55:00,1.59821,1.59834,1.59804,1.59813,54600000.0
2005-04-13 21:56:00,1.59806,1.59823,1.59792,1.59792,45000000.0
2005-04-13 21:57:00,1.59799,1.59811,1.59758,1.59811,53200000.0
2005-04-13 21:58:00,1.59798,1.59811,1.59793,1.59793,29200000.0
2005-04-13 21:59:00,1.59821,1.5984,1.59812,1.59812,31400000.0
2005-04-13 22:00:00,1.59819,1.59829,1.59818,1.59826,46800000.0
2005-04-13 22:01:00,1.59807,1.59831,1.59807,1.59815,35500000.0
2005-04-13 22:02:00,1.59815,1.59815,1.5979,1.59791,30600000.0
2005-04-13 22:03:00,1.59818,1.59827,1.59805,1.59821,23200000.0
2005-04-13 22:04:00,1.59824,1.59824,1.59798,1.59803,44400001.0
2005-04-13 22:05:00,1.59803,1.59805,1.59777,1.59799,31200000.0
2005-04-13 22:06:00,1.59816,1.59816,1.59776,1.5981,52200000.0
2005-04-13 22:07:00,1.59822,1.59836,1.59797,1.59818,36400000.0
2005-04-13 22:08:00,1.59818,1.59868,1.59818,1.59845,45100000.0
2005-04-13 22:09:00,1.59839,1.59854,1.59814,1.5984,27800000.0
2005-04-13 22:10:00,1.59838,1.59857,1.59833,1.5985,38200000.0
2005-04-13 22:11:00,1.59833,1.59833,1.59803,1.59816,30200000.0
2005-04-13 22:12:00,1.59815,1.59823,1.59803,1.59803,29800000.0
2005-04-13 22:13:00,1.59826,1.59857,1.59825,1.59825,40400000.0
2005-04-13 22:14:00,1.59805,1.59843,1.59805,1.59814,70100000.0
2005-04-13 22:15:00,1.59827,1.59851,1.59827,1.59831,56700000.0
2005-04-13 22:16:00,1.5984,1.59843,1.598,1.598,39000000.0
2005-04-13 22:17:00,1.59827,1.59837,1.5981,1.59818,30100000.0
2005-04-13 22:18:00,1.59822,1.59831,1.59817,1.59817,38400000.0
2005-04-13 22:19:00,1.59828,1.5986,1.59828,1.59845,29400000.0
2005-04-13 22:20:00,1.59856,1.59871,1.59841,1.59852,55200000.0
2005-04-13 22:21:00,1.59849,1.59863,1.59841,1.59851,27000000.0
2005-04-13 22:22:00,1.59861,1.59863,1.5984,1.59842,56000000.0
2005-04-13 22:23:00,1.59877,1.59895,1.59873,1.59873,25600000.0
2005-04-13 22:24:00,1.59883,1.59895,1.59863,1.59865,59000000.0
2005-04-13 22:25:00,1.59854,1.59868,1.59854,1.59868,28000000.0
2005-04-13 22:26:00,1.59859,1.59889,1.59859,1.59889,43800000.0
2005-04-13 22:27:00,1.59889,1.59896,1.5985,1.59896,48800001.0
2005-04-13 22:28:00,1.5989,1.59917,1.59877,1.59889,49200000.0
2005-04-13 22:29:00,1.59906,1.59906,1.59869,1.59883,31500000.0
2005-04-13 22:31:00,1.59903,1.59903,1.59821,1.59888,22000000.0
2005-04-13 22:32:00,1.59906,1.59906,1.59887,1.59889,52200000.0
2005-04-13 22:33:00,1.59871,1.59891,1.59867,1.59883,44600000.0
2005-04-13 22:34:00,1.59894,1.59904,1.59863,1.5988,60200000.0
2005-04-13 22:35:00,1.59888,1.59888,1.59868,1.59868,35600000.0
2005-04-13 22:36:00,1.59897,1.59922,1.59853,1.59853,35200000.0
2005-04-13 22:37:00,1.59895,1.59911,1.59895,1.59897,41600000.0
2005-04-13 22:38:00,1.59881,1.59892,1.59867,1.59882,38400000.0
2005-04-13 22:39:00,1.59907,1.59921,1.59887,1.59887,25600000.0
2005-04-13 22:40:00,1.59885,1.59885,1.59843,1.59843,30400000.0
2005-04-13 22:41:00,1.59867,1.59895,1.59865,1.59895,19600000.0
2005-04-13 22:42:00,1.59895,1.59905,1.59881,1.59891,31700000.0
2005-04-13 22:43:00,1.59899,1.59921,1.59893,1.59902,38400001.0
2005-04-13 22:44:00,1.599,1.59904,1.59879,1.59904,33800000.0
2005-04-13 22:45:00,1.59895,1.59904,1.5988,1.59881,27000000.0
2005-04-13 22:46:00,1.59888,1.59909,1.59879,1.59885,27200000.0
2005-04-13 22:47:00,1.5992,1.5992,1.59873,1.599,54000000.0
2005-04-13 22:48:00,1.59892,1.59925,1.59892,1.59925,29200000.0
2005-04-13 22:49:00,1.5992,1.59933,1.59881,1.59893,36100000.0
2005-04-13 22:50:00,1.59902,1.59932,1.59902,1.59915,58000000.0
2005-04-13 22:51:00,1.59917,1.59924,1.59901,1.59913,27000000.0
2005-04-13 22:52:00,1.59903,1.59903,1.59866,1.59868,28200000.0
2005-04-13 22:53:00,1.59912,1.59925,1.59871,1.59917,39800000.0
2005-04-13 22:54:00,1.59896,1.59911,1.59884,1.59886,36300000.0
2005-04-13 22:55:00,1.59906,1.59917,1.59894,1.59894,55600000.0
2005-04-13 22:56:00,1.59908,1.59917,1.5989,1.59917,30000000.0
2005-04-13 22:57:00,1.59902,1.59902,1.5985,1.5985,34000000.0
2005-04-13 22:58:00,1.59886,1.59899,1.59871,1.59871,42000000.0
2005-04-13 22:59:00,1.59882,1.59882,1.59859,1.5988,54500000.0
2005-04-13 23:00:00,1.59853,1.59882,1.5985,1.5985,54600000.0
2005-04-13 23:01:00,1.599,1.5991,1.5985,1.5986,50900000.0
2005-04-13 23:02:00,1.5987,1.5988,1.5985,1.5986,50900000.0
2005-04-13 23:04:00,1.5984,1.5986,1.5982,1.5984,50900000.0
2005-04-13 23:05:00,1.5983,1.5985,1.598,1.5984,50900000.0
2005-04-13 23:06:00,1.5983,1.5984,1.5979,1.5983,50900000.0
2005-04-13 23:07:00,1.5981,1.5984,1.5979,1.598,50900000.0
2005-04-13 23:08:00,1.5981,1.5984,1.598,1.5981,50900000.0
2005-04-13 23:09:00,1.598,1.5981,1.5978,1.598,50900000.0
2005-04-13 23:10:00,1.5979,1.5981,1.5978,1.598,50900000.0
2005-04-13 23:11:00,1.5981,1.5984,1.598,1.5983,50900000.0
2005-04-13 23:12:00,1.5985,1.5986,1.598,1.5981,50900000.0
2005-04-13 23:14:00,1.5985,1.5986,1.598,1.5981,50900000.0
2005-04-13 23:15:00,1.5983,1.5985,1.5982,1.5984,50900000.0
2005-04-13 23:16:00,1.5985,1.5986,1.5984,1.5985,50900000.0
2005-04-13 23:17:00,1.5986,1.5987,1.5984,1.5985,50900000.0
2005-04-13 23:19:00,1.5987,1.5988,1.5986,1.5987,50900000.0
2005-04-13 23:20:00,1.5989,1.599,1.5985,1.5987,50900000.0
2005-04-13 23:21:00,1.5986,1.5987,1.5985,1.5986,50900000.0
2005-04-13 23:22:00,1.5985,1.599,1.5984,1.5986,50900000.0
2005-04-13 23:24:00,1.59848,1.59872,1.59843,1.59843,50900000.0
2005-04-13 23:25:00,1.59848,1.59871,1.59837,1.59866,51600001.0
2005-04-13 23:26:00,1.59876,1.59877,1.59856,1.59872,28000000.0
2005-04-13 23:27:00,1.59849,1.59866,1.59849,1.59849,32000000.0
2005-04-13 23:28:00,1.59843,1.59853,1.5982,1.5982,58400000.0
2005-04-13 23:29:00,1.59848,1.59872,1.5981,1.59828,36000000.0
2005-04-13 23:31:00,1.59846,1.59846,1.5977,1.59795,39600000.0
2005-04-13 23:32:00,1.59796,1.59813,1.59791,1.59813,37800000.0
2005-04-13 23:33:00,1.59801,1.59818,1.59801,1.59805,47400000.0
2005-04-13 23:34:00,1.59802,1.5982,1.59777,1.59777,47600000.0
2005-04-13 23:35:00,1.598,1.59807,1.59785,1.59795,33000000.0
2005-04-13 23:36:00,1.59815,1.59815,1.59795,1.59795,38900000.0
2005-04-13 23:37:00,1.59803,1.59805,1.59795,1.59803,30400000.0
2005-04-13 23:38:00,1.59803,1.59821,1.598,1.59812,44800000.0
2005-04-13 23:39:00,1.59795,1.59809,1.59794,1.59809,45000000.0
2005-04-13 23:40:00,1.59839,1.59839,1.59803,1.59803,37600000.0
2005-04-13 23:41:00,1.59825,1.59852,1.5979,1.5979,38600000.0
2005-04-13 23:42:00,1.59854,1.59862,1.59838,1.59861,28200000.0
2005-04-13 23:43:00,1.59857,1.59865,1.59811,1.59859,23400000.0
2005-04-13 23:44:00,1.59882,1.59882,1.59838,1.59851,42000000.0
2005-04-13 23:45:00,1.59846,1.59872,1.59835,1.59863,33600000.0
2005-04-13 23:46:00,1.59884,1.59884,1.59866,1.59874,46800000.0
2005-04-13 23:47:00,1.59879,1.59884,1.59859,1.59877,62900000.0
2005-04-13 23:49:00,1.59873,1.59886,1.59849,1.59869,36700000.0
2005-04-13 23:50:00,1.59871,1.59892,1.5985,1.59888,24200000.0
2005-04-13 23:51:00,1.59899,1.59899,1.59854,1.59865,41600000.0
2005-04-13 23:52:00,1.5987,1.59874,1.5984,1.59865,39000000.0
2005-04-13 23:53:00,1.59878,1.59878,1.59841,1.5986,41000000.0
2005-04-13 23:54:00,1.59839,1.59839,1.59763,1.59763,29600001.0
2005-04-13 23:55:00,1.59813,1.59832,1.59813,1.59832,45200000.0
2005-04-13 23:56:00,1.59837,1.59844,1.59801,1.5983,27600000.0
2005-04-13 23:57:00,1.59823,1.59839,1.59821,1.59839,30900000.0
2005-04-13 23:58:00,1.59842,1.5985,1.598,1.5984,44400000.0
2005-04-13 23:59:00,1.5985,1.5985,1.59821,1.59825,42200000.0
2005-04-14 00:00:00,1.59842,1.59872,1.59842,1.5985,50500000.0
2005-04-14 00:01:00,1.59866,1.59879,1.59853,1.5987,52600000.0
2005-04-14 00:02:00,1.5988,1.5988,1.59829,1.59865,53400000.0
2005-04-14 00:03:00,1.59851,1.59865,1.59837,1.59852,37400000.0
2005-04-14 00:04:00,1.59852,1.59864,1.59852,1.5986,43400001.0
2005-04-14 00:05:00,1.59868,1.59868,1.59831,1.59831,42500000.0
2005-04-14 00:06:00,1.59855,1.59887,1.59855,1.59887,33300000.0
2005-04-14 00:07:00,1.59877,1.59877,1.59851,1.59862,35800000.0
2005-04-14 00:08:00,1.59865,1.59865,1.59842,1.59858,48600000.0
2005-04-14 00:09:00,1.5984,1.59869,1.59837,1.59856,48000000.0
2005-04-14 00:10:00,1.59844,1.59859,1.59835,1.59849,44400001.0
2005-04-14 00:11:00,1.59855,1.5986,1.59835,1.59853,25800000.0
2005-04-14 00:13:00,1.59857,1.5986,1.59822,1.59857,36500000.0
2005-04-14 00:14:00,1.59853,1.59867,1.5984,1.59865,22600000.0
2005-04-14 00:15:00,1.59844,1.59855,1.59839,1.59839,28000000.0
2005-04-14 00:16:00,1.59852,1.59859,1.59836,1.59839,33400000.0
2005-04-14 00:17:00,1.59841,1.59864,1.59841,1.59861,23000000.0
2005-04-14 00:18:00,1.59859,1.59864,1.59839,1.59839,42200000.0
2005-04-14 00:19:00,1.59844,1.59857,1.59844,1.59852,43300000.0
2005-04-14 00:20:00,1.59841,1.59854,1.59812,1.59812,32600000.0
2005-04-14 00:21:00,1.59852,1.59852,1.59826,1.59826,39800000.0
2005-04-14 00:22:00,1.59813,1.59826,1.59807,1.5982,41600000.0
2005-04-14 00:23:00,1.59811,1.59819,1.59761,1.59805,32800000.0
2005-04-14 00:24:00,1.59816,1.59818,1.59795,1.59818,46600001.0
2005-04-14 00:25:00,1.59809,1.59829,1.59801,1.59823,45000000.0
2005-04-14 00:26:00,1.59828,1.59833,1.59813,1.59828,38700000.0
2005-04-14 00:27:00,1.59829,1.59829,1.59809,1.59821,29200000.0
2005-04-14 00:28:00,1.59829,1.59843,1.59814,1.59825,40100000.0
2005-04-14 00:29:00,1.59812,1.59826,1.59804,1.59816,42000000.0
2005-04-14 00:30:00,1.59794,1.59837,1.59794,1.59816,39400000.0
2005-04-14 00:31:00,1.59821,1.59821,1.59802,1.59802,28600000.0
2005-04-14 00:32:00,1.59797,1.5984,1.59797,1.59819,42800000.0
2005-04-14 00:33:00,1.59851,1.59851,1.59815,1.59823,28000000.0
2005-04-14 00:34:00,1.59815,1.59842,1.59809,1.5981,28000000.0
2005-04-14 00:35:00,1.5984,1.5984,1.59813,1.59834,35000000.0
2005-04-14 00:36:00,1.59828,1.59828,1.59805,1.59806,30400000.0
2005-04-14 00:37:00,1.59827,1.59834,1.59819,1.59819,29400000.0
2005-04-14 00:38:00,1.59805,1.59828,1.59799,1.59799,44000000.0
2005-04-14 00:39:00,1.59801,1.59814,1.59774,1.59785,49800000.0
2005-04-14 00:40:00,1.59799,1.59809,1.59789,1.59809,30800000.0
2005-04-14 00:41:00,1.59809,1.59809,1.59774,1.59794,29400000.0
2005-04-14 00:42:00,1.59794,1.59802,1.59791,1.59802,38000000.0
2005-04-14 00:43:00,1.59781,1.59809,1.59757,1.59809,23200000.0
2005-04-14 00:44:00,1.59809,1.59809,1.59796,1.59804,32400000.0
2005-04-14 00:45:00,1.59801,1.59826,1.59793,1.59805,57200000.0
2005-04-14 00:46:00,1.59813,1.59821,1.59803,1.59821,25800000.0
2005-04-14 00:47:00,1.59816,1.59826,1.59803,1.59812,35000000.0
2005-04-14 00:48:00,1.5979,1.59825,1.5979,1.59815,32000000.0
2005-04-14 00:49:00,1.5982,1.59832,1.598,1.59824,42800000.0
2005-04-14 00:50:00,1.59832,1.59854,1.59829,1.59837,31600000.0
2005-04-14 00:51:00,1.5983,1.59845,1.59821,1.59843,50700000.0
2005-04-14 00:52:00,1.59826,1.59837,1.59776,1.59785,35900000.0
2005-04-14 00:53:00,1.59759,1.5979,1.59757,1.5979,48800000.0
2005-04-14 00:54:00,1.59761,1.59801,1.59761,1.59789,28400000.0
2005-04-14 00:55:00,1.59787,1.59787,1.59724,1.59744,28000000.0
2005-04-14 00:56:00,1.59748,1.59748,1.59701,1.59707,49100000.0
2005-04-14 00:57:00,1.59731,1.59742,1.59718,1.59721,36000001.0
2005-04-14 00:58:00,1.59739,1.59759,1.59732,1.59732,39700000.0
2005-04-14 00:59:00,1.59756,1.59756,1.59722,1.59744,22000000.0
2005-04-14 01:00:00,1.59764,1.59764,1.59734,1.59743,31700000.0
2005-04-14 01:01:00,1.59742,1.59761,1.59736,1.59748,35200000.0
2005-04-14 01:02:00,1.59765,1.59771,1.59722,1.59722,41200000.0
2005-04-14 01:03:00,1.59763,1.59781,1.59744,1.59756,47000000.0
2005-04-14 01:04:00,1.59765,1.5978,1.59764,1.59765,45000000.0
2005-04-14 01:05:00,1.59766,1.59766,1.59748,1.59759,44700000.0
2005-04-14 01:06:00,1.59771,1.59771,1.59734,1.5975,60800001.0
2005-04-14 01:07:00,1.59766,1.59766,1.59727,1.59746,42200000.0
2005-04-14 01:08:00,1.59756,1.5977,1.5973,1.5973,28000000.0
2005-04-14 01:09:00,1.59779,1.59779,1.59739,1.59739,33400000.0
2005-04-14 01:10:00,1.59728,1.59746,1.59707,1.5974,45000000.0
2005-04-14 01:11:00,1.5975,1.59759,1.5975,1.59757,33000000.0
2005-04-14 01:12:00,1.59738,1.59777,1.59725,1.59767,19600000.0
2005-04-14 01:13:00,1.59785,1.59793,1.59764,1.59787,36000000.0
2005-04-14 01:14:00,1.598,1.5981,1.5979,1.598,27600000.0
2005-04-14 01:15:00,1.59778,1.598,1.59747,1.598,27600000.0
2005-04-14 01:16:00,1.59789,1.59817,1.5978,1.59805,74800000.0
2005-04-14 01:17:00,1.59801,1.59803,1.59783,1.59798,28400000.0
2005-04-14 01:18:00,1.59792,1.59796,1.59756,1.59789,40400000.0
2005-04-14 01:19:00,1.59775,1.59792,1.59771,1.59784,53200001.0
2005-04-14 01:20:00,1.59792,1.59792,1.59737,1.59789,20800000.0
2005-04-14 01:22:00,1.59791,1.59791,1.59762,1.59774,25200000.0
2005-04-14 01:23:00,1.59756,1.59757,1.59734,1.59734,42400000.0
2005-04-14 01:24:00,1.59772,1.59785,1.59761,1.59775,37600000.0
2005-04-14 01:25:00,1.59766,1.59774,1.59731,1.59757,49500000.0
2005-04-14 01:26:00,1.59756,1.5978,1.59756,1.59767,39700000.0
2005-04-14 01:27:00,1.59769,1.59786,1.59761,1.59786,23400000.0
2005-04-14 01:28:00,1.598,1.5981,1.5979,1.598,30200000.0
2005-04-14 01:29:00,1.59805,1.59805,1.59783,1.59783,30200000.0
2005-04-14 01:30:00,1.59793,1.59797,1.59753,1.59788,56100000.0
2005-04-14 01:31:00,1.59779,1.59793,1.59767,1.59776,57900000.0
2005-04-14 01:32:00,1.59765,1.59789,1.59757,1.59773,36300000.0
2005-04-14 01:33:00,1.5977,1.59784,1.59761,1.59775,35400000.0
2005-04-14 01:34:00,1.59766,1.59766,1.59722,1.59761,39900000.0
2005-04-14 01:35:00,1.59765,1.59796,1.59751,1.59751,58700000.0
2005-04-14 01:36:00,1.59759,1.59767,1.59758,1.59758,49300000.0
2005-04-14 01:37:00,1.59761,1.59761,1.59727,1.59748,45900000.0
2005-04-14 01:38:00,1.59746,1.59774,1.59743,1.59774,25800000.0
2005-04-14 01:39:00,1.59748,1.59756,1.59705,1.59748,49200000.0
2005-04-14 01:40:00,1.59746,1.5975,1.59734,1.59735,32900000.0
2005-04-14 01:41:00,1.59743,1.59755,1.59719,1.59733,64800000.0
2005-04-14 01:42:00,1.59735,1.59749,1.59713,1.59738,41100000.0
2005-04-14 01:43:00,1.59739,1.59749,1.59691,1.59741,47200000.0
2005-04-14 01:44:00,1.59739,1.59747,1.59714,1.59742,17000000.0
2005-04-14 01:45:00,1.59732,1.5975,1.59725,1.59734,67000001.0
2005-04-14 01:46:00,1.59717,1.59735,1.59714,1.59727,35200000.0
2005-04-14 01:47:00,1.59737,1.5974,1.59712,1.59714,32200001.0
2005-04-14 01:48:00,1.59733,1.59743,1.59683,1.59683,28000000.0
2005-04-14 01:49:00,1.59719,1.59737,1.59688,1.59735,30800000.0
2005-04-14 01:50:00,1.59737,1.59766,1.59702,1.59766,31600000.0
2005-04-14 01:51:00,1.59748,1.59755,1.59744,1.59744,14200000.0
2005-04-14 01:53:00,1.59735,1.59744,1.59725,1.59725,47400000.0
2005-04-14 01:54:00,1.59738,1.59748,1.59735,1.59743,30400000.0
2005-04-14 01:55:00,1.59724,1.59728,1.59712,1.59714,43400001.0
2005-04-14 01:56:00,1.5973,1.59744,1.59714,1.59714,53900000.0
2005-04-14 01:57:00,1.59739,1.59748,1.5973,1.59734,42400000.0
2005-04-14 01:58:00,1.5973,1.59753,1.59709,1.59718,35000000.0
2005-04-14 01:59:00,1.59741,1.5975,1.59732,1.59738,45400000.0
2005-04-14 02:00:00,1.59709,1.59746,1.59709,1.59724,29400000.0
2005-04-14 02:01:00,1.5971,1.59718,1.59689,1.59689,62200000.0
2005-04-14 02:02:00,1.59705,1.59759,1.59705,1.5972,101700000.0
2005-04-14 02:03:00,1.59717,1.5974,1.59717,1.59738,96900000.0
2005-04-14 02:04:00,1.59749,1.59752,1.59737,1.59737,77400000.0
2005-04-14 02:05:00,1.5973,1.59736,1.59712,1.5973,65800000.0
2005-04-14 02:06:00,1.59731,1.59731,1.59684,1.59716,68900000.0
2005-04-14 02:07:00,1.59713,1.59731,1.59687,1.59725,153800000.0
2005-04-14 02:08:00,1.59714,1.59714,1.59696,1.59696,61800000.0
2005-04-14 02:09:00,1.59693,1.59704,1.5966,1.59666,174700000.0
2005-04-14 02:10:00,1.59649,1.59693,1.59643,1.59664,147000001.0
2005-04-14 02:11:00,1.59656,1.59667,1.59652,1.5966,30200000.0
2005-04-14 02:12:00,1.59655,1.59666,1.59632,1.59647,61800001.0
2005-04-14 02:13:00,1.59641,1.59649,1.59637,1.59637,49600000.0
2005-04-14 02:14:00,1.59636,1.59662,1.59618,1.59662,185000000.0
2005-04-14 02:15:00,1.59646,1.5966,1.59633,1.59641,225500001.0
2005-04-14 02:16:00,1.59665,1.59679,1.5965,1.59668,47200000.0
2005-04-14 02:17:00,1.59637,1.59687,1.59623,1.59644,193800002.0
2005-04-14 02:18:00,1.59654,1.59661,1.59599,1.59654,22800000.0
2005-04-14 02:19:00,1.59675,1.59697,1.59652,1.59674,58100000.0
2005-04-14 02:20:00,1.5968,1.59714,1.59673,1.59714,49200000.0
2005-04-14 02:21:00,1.59683,1.59716,1.59671,1.59716,52600000.0
2005-04-14 02:22:00,1.59698,1.59698,1.5968,1.59689,37800000.0
2005-04-14 02:23:00,1.59717,1.59717,1.59672,1.59672,30200000.0
2005-04-14 02:24:00,1.5966,1.59688,1.59657,1.59688,37900000.0
2005-04-14 02:25:00,1.59677,1.59695,1.59663,1.59663,108800000.0
2005-04-14 02:26:00,1.59642,1.59687,1.59629,1.59687,90500000.0
2005-04-14 02:27:00,1.59682,1.59682,1.59661,1.59675,80000000.0
2005-04-14 02:28:00,1.59677,1.59689,1.59673,1.59673,59000000.0
2005-04-14 02:29:00,1.59694,1.59702,1.59668,1.59682,59400000.0
2005-04-14 02:30:00,1.59698,1.59705,1.59687,1.59696,28200000.0
2005-04-14 02:31:00,1.59691,1.59713,1.59683,1.59687,61400001.0
2005-04-14 02:32:00,1.597,1.5971,1.59682,1.59687,37500000.0
2005-04-14 02:33:00,1.59665,1.5967,1.59653,1.59663,228200002.0
2005-04-14 02:34:00,1.59698,1.59701,1.59679,1.59679,34800000.0
2005-04-14 02:35:00,1.59684,1.59686,1.59636,1.5964,77500000.0
2005-04-14 02:36:00,1.59675,1.59683,1.59665,1.59683,30600000.0
2005-04-14 02:37:00,1.59655,1.59658,1.59634,1.59652,71100000.0
2005-04-14 02:38:00,1.59663,1.59665,1.5965,1.5966,33000000.0
2005-04-14 02:39:00,1.59668,1.59668,1.59655,1.59663,41000000.0
2005-04-14 02:40:00,1.59674,1.59691,1.59674,1.59681,45400000.0
2005-04-14 02:42:00,1.59681,1.59692,1.59681,1.59684,36500000.0
2005-04-14 02:43:00,1.59675,1.59675,1.59661,1.59661,30800000.0
2005-04-14 02:44:00,1.59676,1.59686,1.59663,1.59686,21000000.0
2005-04-14 02:45:00,1.59626,1.59648,1.59623,1.59631,42400000.0
2005-04-14 02:46:00,1.59618,1.59627,1.59607,1.59607,153100000.0
2005-04-14 02:47:00,1.59657,1.59688,1.59622,1.59674,189500000.0
2005-04-14 02:48:00,1.59685,1.5969,1.59665,1.59685,80700000.0
2005-04-14 02:49:00,1.59676,1.59705,1.59661,1.59667,92200001.0
2005-04-14 02:50:00,1.59695,1.59722,1.59673,1.5971,118000000.0
2005-04-14 02:51:00,1.59662,1.5968,1.59636,1.59661,104700000.0
2005-04-14 02:52:00,1.5969,1.5969,1.59673,1.59675,36600000.0
2005-04-14 02:53:00,1.597,1.59709,1.59676,1.5969,31800000.0
2005-04-14 02:54:00,1.59699,1.59729,1.59693,1.59693,44400000.0
2005-04-14 02:55:00,1.59718,1.59718,1.5968,1.59696,38000000.0
2005-04-14 02:56:00,1.5968,1.59687,1.59666,1.59667,101100000.0
2005-04-14 02:57:00,1.59664,1.59665,1.59662,1.59664,54400000.0
2005-04-14 02:58:00,1.59659,1.59663,1.59648,1.59648,66700000.0
2005-04-14 03:00:00,1.59649,1.59663,1.59643,1.59655,107800000.0
2005-04-14 03:01:00,1.59662,1.59662,1.59643,1.59649,54300000.0
2005-04-14 03:02:00,1.59651,1.59651,1.59639,1.59647,40200000.0
2005-04-14 03:03:00,1.59651,1.59662,1.59649,1.59653,43300000.0
2005-04-14 03:04:00,1.59654,1.59683,1.5963,1.59633,46200000.0
2005-04-14 03:05:00,1.59623,1.59628,1.59614,1.59617,36400000.0
2005-04-14 03:06:00,1.59619,1.59619,1.5959,1.59618,54000000.0
2005-04-14 03:07:00,1.59618,1.59658,1.59602,1.59629,71400000.0
2005-04-14 03:08:00,1.59617,1.5963,1.596,1.596,48000000.0
2005-04-14 03:09:00,1.59634,1.59654,1.5961,1.59654,55200000.0
2005-04-14 03:10:00,1.59612,1.59665,1.59612,1.59665,40000001.0
2005-04-14 03:11:00,1.59648,1.59651,1.59645,1.59645,40400000.0
2005-04-14 03:12:00,1.59669,1.59669,1.59624,1.59655,34000000.0
2005-04-14 03:13:00,1.59587,1.59642,1.59587,1.59635,44200000.0
2005-04-14 03:14:00,1.59617,1.59636,1.59591,1.59633,37200000.0
2005-04-14 03:15:00,1.5961,1.59648,1.5961,1.59647,36200000.0
2005-04-14 03:16:00,1.59646,1.59669,1.59622,1.59667,37200000.0
2005-04-14 03:17:00,1.59664,1.59664,1.59598,1.59662,37300000.0
2005-04-14 03:18:00,1.59652,1.5966,1.59611,1.5966,35200000.0
2005-04-14 03:19:00,1.59658,1.59664,1.5964,1.59652,29400000.0
2005-04-14 03:20:00,1.59582,1.59635,1.5958,1.59635,36400000.0
2005-04-14 03:21:00,1.59612,1.59614,1.59609,1.5961,33000000.0
2005-04-14 03:22:00,1.59617,1.59618,1.59594,1.59595,72600000.0
2005-04-14 03:23:00,1.59601,1.59601,1.59579,1.59579,78200000.0
2005-04-14 03:24:00,1.59577,1.59595,1.59577,1.59595,50000000.0
2005-04-14 03:26:00,1.59589,1.59595,1.59584,1.59595,133700001.0
2005-04-14 03:27:00,1.59589,1.59589,1.59555,1.59561,100200000.0
2005-04-14 03:28:00,1.59577,1.59582,1.59574,1.59577,37100000.0
2005-04-14 03:29:00,1.59557,1.59557,1.59532,1.59532,40400000.0
2005-04-14 03:30:00,1.59526,1.59527,1.595,1.59511,67600000.0
2005-04-14 03:31:00,1.59505,1.5954,1.59505,1.59526,28200000.0
2005-04-14 03:32:00,1.59528,1.5955,1.59528,1.59529,36500000.0
2005-04-14 03:33:00,1.5949,1.59493,1.59475,1.59491,48100000.0
2005-04-14 03:34:00,1.59502,1.59505,1.59463,1.59463,47000001.0
2005-04-14 03:35:00,1.59488,1.59499,1.59465,1.59485,90500000.0
2005-04-14 03:36:00,1.59496,1.59533,1.59474,1.59531,47000000.0
2005-04-14 03:37:00,1.59536,1.59556,1.59522,1.59545,24000000.0
2005-04-14 03:38:00,1.59539,1.59558,1.59528,1.59538,47600000.0
2005-04-14 03:39:00,1.59516,1.59516,1.59477,1.59485,73100000.0
2005-04-14 03:40:00,1.59482,1.59546,1.59482,1.59509,128900000.0
2005-04-14 03:41:00,1.59508,1.59519,1.59492,1.59518,105400001.0
2005-04-14 03:42:00,1.59528,1.59537,1.59519,1.59526,85300000.0
2005-04-14 03:43:00,1.59524,1.59524,1.59511,1.5952,35800000.0
2005-04-14 03:44:00,1.59476,1.59483,1.59438,1.59438,34000000.0
2005-04-14 03:45:00,1.59455,1.59485,1.59455,1.59485,31700000.0
2005-04-14 03:46:00,1.59465,1.59474,1.59431,1.59431,42000000.0
2005-04-14 03:47:00,1.59443,1.59462,1.59443,1.59446,33000000.0
2005-04-14 03:48:00,1.59483,1.59488,1.59446,1.59449,37000001.0
2005-04-14 03:49:00,1.59455,1.59455,1.59414,1.59414,68900000.0
2005-04-14 03:50:00,1.59466,1.59479,1.59444,1.59444,112800000.0
2005-04-14 03:51:00,1.59461,1.59468,1.59441,1.59441,47800001.0
2005-04-14 03:52:00,1.59432,1.59433,1.59394,1.59395,90400000.0
2005-04-14 03:53:00,1.59376,1.59395,1.59341,1.5939,53000000.0
2005-04-14 03:54:00,1.59386,1.59421,1.59371,1.59395,34800000.0
2005-04-14 03:55:00,1.59445,1.59455,1.59429,1.5943,26700000.0
2005-04-14 03:56:00,1.59435,1.59449,1.59434,1.59434,28900000.0
2005-04-14 03:57:00,1.59429,1.59441,1.59404,1.59409,123000000.0
2005-04-14 03:58:00,1.59381,1.59478,1.59381,1.59415,234800000.0
2005-04-14 03:59:00,1.59423,1.5946,1.59423,1.59448,153500000.0
2005-04-14 04:00:00,1.59442,1.59462,1.59436,1.59443,79200000.0
2005-04-14 04:01:00,1.59454,1.59486,1.59445,1.59466,103400000.0
2005-04-14 04:02:00,1.59465,1.59469,1.59422,1.59422,137300001.0
2005-04-14 04:03:00,1.59433,1.59435,1.59394,1.59432,143900000.0
2005-04-14 04:04:00,1.59422,1.59422,1.59405,1.59405,92800000.0
2005-04-14 04:05:00,1.59385,1.59466,1.59385,1.59436,176200000.0
2005-04-14 04:06:00,1.5938,1.59436,1.5938,1.5939,110700000.0
2005-04-14 04:07:00,1.59369,1.59391,1.59339,1.59357,178100000.0
2005-04-14 04:08:00,1.59397,1.59405,1.59386,1.59392,28200000.0
2005-04-14 04:09:00,1.59407,1.59436,1.59394,1.59433,29200000.0
2005-04-14 04:10:00,1.59421,1.59436,1.59394,1.59402,96300000.0
2005-04-14 04:11:00,1.5944,1.5944,1.59396,1.594,45000000.0
2005-04-14 04:12:00,1.59397,1.5942,1.59397,1.59407,100300001.0
2005-04-14 04:13:00,1.59416,1.59454,1.59416,1.59436,59800000.0
2005-04-14 04:14:00,1.59423,1.59426,1.59414,1.59416,104300001.0
2005-04-14 04:15:00,1.59442,1.59489,1.59442,1.59489,65200000.0
2005-04-14 04:16:00,1.5949,1.59531,1.5949,1.59529,94300000.0
2005-04-14 04:17:00,1.59515,1.59515,1.59489,1.59489,39600000.0
2005-04-14 04:18:00,1.59467,1.59477,1.59446,1.59454,135600000.0
2005-04-14 04:19:00,1.59454,1.59454,1.59435,1.59451,58800000.0
2005-04-14 04:20:00,1.59438,1.59445,1.59417,1.59421,227800000.0
2005-04-14 04:21:00,1.59432,1.5946,1.59432,1.59455,34600000.0
2005-04-14 04:22:00,1.5944,1.59491,1.5944,1.59488,41900000.0
2005-04-14 04:23:00,1.59438,1.59454,1.59438,1.59454,40700000.0
2005-04-14 04:24:00,1.5946,1.59465,1.59446,1.59465,156200000.0
2005-04-14 04:25:00,1.59473,1.59521,1.59467,1.59507,171100000.0
2005-04-14 04:26:00,1.59502,1.59514,1.59477,1.59477,123700000.0
2005-04-14 04:27:00,1.5948,1.59516,1.5948,1.59516,69900001.0
2005-04-14 04:28:00,1.59525,1.59525,1.59501,1.59517,68400000.0
2005-04-14 04:29:00,1.59504,1.59558,1.59504,1.59539,74600000.0
2005-04-14 04:30:00,1.59497,1.59538,1.59497,1.59501,104200001.0
2005-04-14 04:31:00,1.59469,1.59474,1.59408,1.59429,44800000.0
2005-04-14 04:32:00,1.5944,1.5944,1.59424,1.59436,29000000.0
2005-04-14 04:33:00,1.59436,1.59449,1.594,1.594,47900000.0
2005-04-14 04:34:00,1.59435,1.59443,1.59425,1.59429,41200000.0
2005-04-14 04:35:00,1.59438,1.59458,1.59426,1.59439,64400000.0
2005-04-14 04:36:00,1.5947,1.5947,1.59385,1.59429,170600000.0
2005-04-14 04:37:00,1.59416,1.5943,1.59385,1.59406,138500000.0
2005-04-14 04:38:00,1.59407,1.59413,1.59399,1.5941,38600000.0
2005-04-14 04:39:00,1.59386,1.59405,1.59386,1.59394,72800000.0
2005-04-14 04:40:00,1.59384,1.59408,1.59384,1.59397,48000000.0
2005-04-14 04:41:00,1.59372,1.59407,1.5937,1.59402,46800000.0
2005-04-14 04:42:00,1.59396,1.5942,1.59391,1.59416,65700000.0
2005-04-14 04:43:00,1.59402,1.59403,1.59392,1.59392,44200000.0
2005-04-14 04:44:00,1.59401,1.59446,1.59401,1.59444,33300000.0
2005-04-14 04:45:00,1.59433,1.59441,1.59406,1.59416,53800001.0
2005-04-14 04:46:00,1.59386,1.59397,1.59384,1.5939,34600000.0
2005-04-14 04:47:00,1.59409,1.59458,1.59397,1.59458,84600000.0
2005-04-14 04:48:00,1.59445,1.59478,1.59445,1.59466,53800000.0
2005-04-14 04:49:00,1.59464,1.59477,1.59436,1.59445,59500000.0
2005-04-14 04:50:00,1.59481,1.59489,1.5947,1.59489,55600000.0
2005-04-14 04:51:00,1.59442,1.59455,1.59416,1.59416,32800000.0
2005-04-14 04:52:00,1.59405,1.59441,1.59385,1.59424,39600000.0
2005-04-14 04:53:00,1.59418,1.59465,1.59418,1.59437,49400000.0
2005-04-14 04:54:00,1.59402,1.59432,1.59402,1.59412,39000000.0
2005-04-14 04:55:00,1.5945,1.5948,1.59412,1.5948,37400000.0
2005-04-14 04:56:00,1.5946,1.5946,1.59408,1.59419,47400000.0
2005-04-14 04:57:00,1.59407,1.59461,1.59407,1.59436,42200000.0
2005-04-14 04:58:00,1.59414,1.59455,1.59399,1.59432,36400000.0
2005-04-14 04:59:00,1.59417,1.59456,1.59417,1.59432,102800000.0
2005-04-14 05:00:00,1.59472,1.59472,1.5945,1.59452,24600000.0
2005-04-14 05:01:00,1.59422,1.59455,1.59422,1.59455,31600000.0
2005-04-14 05:02:00,1.59434,1.59441,1.59399,1.59441,40000000.0
2005-04-14 05:03:00,1.59424,1.5946,1.59423,1.59436,174400001.0
2005-04-14 05:04:00,1.59446,1.59446,1.59428,1.59428,248800001.0
2005-04-14 05:05:00,1.59425,1.59428,1.59415,1.59422,180300001.0
2005-04-14 05:06:00,1.59435,1.59445,1.59401,1.5944,174200000.0
2005-04-14 05:07:00,1.59445,1.59479,1.59427,1.59441,265200000.0
2005-04-14 05:08:00,1.5945,1.5945,1.59425,1.59436,259800000.0
2005-04-14 05:09:00,1.59428,1.59452,1.59411,1.59412,225400000.0
2005-04-14 05:10:00,1.59414,1.59437,1.59408,1.59415,248200000.0
2005-04-14 05:11:00,1.5942,1.59428,1.59385,1.59385,131000000.0
2005-04-14 05:12:00,1.59406,1.59406,1.59376,1.59398,118900000.0
2005-04-14 05:13:00,1.59405,1.59442,1.59401,1.59401,175500000.0
2005-04-14 05:14:00,1.59407,1.59412,1.59402,1.59405,239900000.0
2005-04-14 05:15:00,1.59419,1.59441,1.59413,1.59428,39900000.0
2005-04-14 05:16:00,1.59429,1.5943,1.59408,1.5943,206800001.0
2005-04-14 05:17:00,1.59453,1.59499,1.59444,1.59466,148400001.0
2005-04-14 05:18:00,1.59474,1.59474,1.59441,1.59454,228700000.0
2005-04-14 05:19:00,1.5943,1.59473,1.5943,1.59452,308600001.0
2005-04-14 05:20:00,1.59449,1.59465,1.59443,1.59459,240800001.0
2005-04-14 05:21:00,1.59465,1.59506,1.59458,1.59468,358200003.0
2005-04-14 05:22:00,1.59472,1.59479,1.59464,1.59469,269100000.0
2005-04-14 05:23:00,1.59464,1.59477,1.59464,1.59472,138000000.0
2005-04-14 05:24:00,1.59467,1.59467,1.59456,1.59457,185300002.0
2005-04-14 05:25:00,1.59445,1.59445,1.59389,1.59422,240900000.0
2005-04-14 05:26:00,1.59405,1.59405,1.59395,1.59397,94000000.0
2005-04-14 05:27:00,1.59426,1.59469,1.59415,1.59424,157500000.0
2005-04-14 05:28:00,1.59414,1.59418,1.59384,1.59405,193900000.0
2005-04-14 05:29:00,1.59416,1.59442,1.59404,1.59423,222700000.0
2005-04-14 05:30:00,1.59422,1.59464,1.59422,1.59441,261100001.0
2005-04-14 05:32:00,1.5948,1.59503,1.5948,1.59488,180700000.0
2005-04-14 05:33:00,1.59482,1.59493,1.59474,1.59479,185100000.0
2005-04-14 05:34:00,1.59472,1.59477,1.59446,1.59446,257200001.0
2005-04-14 05:35:00,1.59474,1.59488,1.59463,1.59488,43600000.0
2005-04-14 05:37:00,1.59459,1.5948,1.59457,1.59458,194200001.0
2005-04-14 05:38:00,1.5946,1.59477,1.59447,1.5945,178600000.0
2005-04-14 05:39:00,1.59447,1.59453,1.5942,1.59431,183800001.0
2005-04-14 05:40:00,1.59421,1.59444,1.5941,1.59412,246300003.0
2005-04-14 05:41:00,1.59394,1.59424,1.59389,1.59401,139900000.0
2005-04-14 05:42:00,1.59412,1.59423,1.59406,1.59413,192400000.0
2005-04-14 05:43:00,1.59436,1.59436,1.59392,1.59392,78700000.0
2005-04-14 05:44:00,1.59394,1.59424,1.5939,1.59403,120700000.0
2005-04-14 05:45:00,1.59418,1.59438,1.59413,1.59418,163000000.0
2005-04-14 05:46:00,1.59419,1.59426,1.59405,1.59417,207700000.0
2005-04-14 05:47:00,1.59416,1.59437,1.59398,1.59437,203300000.0
2005-04-14 05:48:00,1.59427,1.59461,1.59422,1.59446,278500000.0
2005-04-14 05:49:00,1.5945,1.59473,1.59435,1.59441,191000000.0
2005-04-14 05:50:00,1.59429,1.59477,1.59429,1.59444,226000000.0
2005-04-14 05:51:00,1.59458,1.59474,1.59451,1.59452,171800001.0
2005-04-14 05:52:00,1.59447,1.59477,1.59439,1.59477,175400000.0
2005-04-14 05:53:00,1.59473,1.59495,1.59466,1.59466,104800001.0
2005-04-14 05:54:00,1.59485,1.59497,1.5946,1.59484,238100001.0
2005-04-14 05:55:00,1.59465,1.59478,1.59422,1.59436,220600000.0
2005-04-14 05:56:00,1.59421,1.59434,1.59404,1.59415,142500000.0
2005-04-14 05:57:00,1.59424,1.59442,1.59414,1.59417,192100001.0
2005-04-14 05:58:00,1.59413,1.59434,1.59409,1.59419,160100000.0
2005-04-14 05:59:00,1.59429,1.59429,1.59403,1.59407,82700000.0
2005-04-14 06:00:00,1.59407,1.59407,1.59394,1.59396,204300000.0
2005-04-14 06:01:00,1.59413,1.5943,1.59404,1.59407,136100000.0
2005-04-14 06:02:00,1.59403,1.59421,1.59395,1.59399,310000000.0
2005-04-14 06:03:00,1.59408,1.59414,1.59393,1.594,55400001.0
2005-04-14 06:04:00,1.59388,1.59411,1.59388,1.594,155500000.0
2005-04-14 06:05:00,1.59396,1.59419,1.59382,1.59394,373600000.0
2005-04-14 06:06:00,1.59399,1.59409,1.59393,1.59405,84800000.0
2005-04-14 06:07:00,1.59409,1.59412,1.59385,1.59408,362900000.0
2005-04-14 06:08:00,1.59391,1.59412,1.59383,1.59397,531600001.0
2005-04-14 06:09:00,1.59397,1.59424,1.59389,1.59404,423300001.0
2005-04-14 06:10:00,1.59409,1.59419,1.59399,1.59401,313900001.0
2005-04-14 06:11:00,1.59392,1.59404,1.59385,1.594,393500002.0
2005-04-14 06:12:00,1.594,1.59434,1.59398,1.59412,275700002.0
2005-04-14 06:13:00,1.59406,1.59438,1.59391,1.59391,348300000.0
2005-04-14 06:14:00,1.59417,1.59427,1.5939,1.59407,378900001.0
2005-04-14 06:15:00,1.59401,1.59413,1.59394,1.59413,193100000.0
2005-04-14 06:16:00,1.59413,1.59429,1.594,1.59429,221400000.0
2005-04-14 06:17:00,1.59402,1.59417,1.59402,1.59402,141400000.0
2005-04-14 06:18:00,1.59413,1.59422,1.59396,1.59396,235400000.0
2005-04-14 06:19:00,1.5939,1.59408,1.5939,1.59405,175700000.0
2005-04-14 06:20:00,1.59406,1.59431,1.59403,1.59415,297800000.0
2005-04-14 06:21:00,1.59415,1.59418,1.59396,1.59407,249700000.0
2005-04-14 06:22:00,1.59406,1.59437,1.59406,1.59416,277200000.0
2005-04-14 06:23:00,1.59402,1.59414,1.59389,1.59395,309700001.0
2005-04-14 06:24:00,1.59375,1.59388,1.59363,1.59371,381900000.0
2005-04-14 06:25:00,1.59378,1.59396,1.59377,1.5938,259000001.0
2005-04-14 06:26:00,1.59363,1.59389,1.59361,1.59389,357200002.0
2005-04-14 06:27:00,1.59388,1.59393,1.59377,1.59382,322800000.0
2005-04-14 06:28:00,1.59392,1.59396,1.59375,1.59382,371400000.0
2005-04-14 06:29:00,1.59382,1.594,1.59379,1.59386,105000000.0
2005-04-14 06:30:00,1.59395,1.59412,1.5939,1.59402,269700002.0
2005-04-14 06:31:00,1.59406,1.59407,1.59388,1.59395,150600000.0
2005-04-14 06:32:00,1.59416,1.59416,1.59399,1.59399,218400001.0
2005-04-14 06:33:00,1.59397,1.59414,1.59395,1.59396,203100000.0
2005-04-14 06:34:00,1.59421,1.59428,1.59407,1.59426,252100001.0
2005-04-14 06:35:00,1.59416,1.59433,1.59411,1.59415,147100000.0
2005-04-14 06:36:00,1.59415,1.59432,1.59414,1.59419,85300001.0
2005-04-14 06:37:00,1.59421,1.59424,1.59406,1.59406,238400000.0
2005-04-14 06:38:00,1.59393,1.59428,1.59392,1.594,141600000.0
2005-04-14 06:39:00,1.59408,1.59411,1.59397,1.59401,35000000.0
2005-04-14 06:40:00,1.59397,1.59409,1.59388,1.59401,135900000.0
2005-04-14 06:41:00,1.59403,1.59418,1.594,1.59411,190100000.0
2005-04-14 06:42:00,1.59412,1.59423,1.59401,1.59404,263900001.0
2005-04-14 06:44:00,1.59409,1.59424,1.59405,1.59412,317700000.0
2005-04-14 06:45:00,1.59415,1.59421,1.59402,1.59421,238100000.0
2005-04-14 06:46:00,1.59416,1.59419,1.59405,1.59407,231900000.0
2005-04-14 06:47:00,1.594,1.594,1.59372,1.59396,243200000.0
2005-04-14 06:48:00,1.59378,1.59397,1.59377,1.59383,34000000.0
2005-04-14 06:49:00,1.59375,1.594,1.59367,1.59377,224000000.0
2005-04-14 06:51:00,1.59395,1.59395,1.59353,1.5938,28400000.0
2005-04-14 06:52:00,1.59367,1.59383,1.59367,1.59368,320200002.0
2005-04-14 06:53:00,1.59371,1.59419,1.59371,1.59377,243700000.0
2005-04-14 06:54:00,1.59368,1.59399,1.59361,1.59373,422000001.0
2005-04-14 06:55:00,1.59388,1.59398,1.59378,1.5939,321100000.0
2005-04-14 06:56:00,1.59403,1.59403,1.59393,1.59393,21800000.0
2005-04-14 06:57:00,1.594,1.59413,1.59398,1.59398,92800000.0
2005-04-14 06:58:00,1.59407,1.59411,1.59386,1.59411,201100000.0
2005-04-14 06:59:00,1.59418,1.59441,1.59404,1.59422,299900000.0
2005-04-14 07:00:00,1.59424,1.59433,1.59407,1.59433,169600000.0
2005-04-14 07:01:00,1.5942,1.59442,1.5942,1.59425,238800000.0
2005-04-14 07:02:00,1.5942,1.59433,1.59414,1.59427,458400005.0
2005-04-14 07:03:00,1.59435,1.5945,1.59431,1.59443,158700000.0
2005-04-14 07:04:00,1.59466,1.59474,1.5944,1.5944,303900000.0
2005-04-14 07:05:00,1.59459,1.5947,1.59444,1.5946,111300000.0
2005-04-14 07:06:00,1.59474,1.59487,1.59464,1.59479,205700000.0
2005-04-14 07:07:00,1.59474,1.59483,1.59459,1.59459,206800000.0
2005-04-14 07:08:00,1.59439,1.59469,1.59437,1.59454,240800000.0
2005-04-14 07:09:00,1.59463,1.59494,1.59463,1.59479,218900001.0
2005-04-14 07:10:00,1.59492,1.59492,1.59463,1.59467,385700001.0
2005-04-14 07:11:00,1.59456,1.59461,1.59445,1.59458,358300001.0
2005-04-14 07:12:00,1.59469,1.5949,1.59465,1.59476,306000001.0
2005-04-14 07:13:00,1.59477,1.59492,1.59467,1.59468,296000000.0
2005-04-14 07:14:00,1.59464,1.59484,1.59461,1.59469,517000000.0
2005-04-14 07:15:00,1.59489,1.59499,1.59464,1.59499,273300000.0
2005-04-14 07:16:00,1.59472,1.59487,1.59468,1.59481,176400000.0
2005-04-14 07:17:00,1.59479,1.59479,1.5944,1.59444,231800000.0
2005-04-14 07:18:00,1.59447,1.59475,1.59447,1.59453,446800001.0
2005-04-14 07:19:00,1.59448,1.59463,1.59435,1.5946,313300000.0
2005-04-14 07:20:00,1.59469,1.5948,1.59452,1.5947,416500001.0
2005-04-14 07:21:00,1.59459,1.59472,1.59452,1.59454,341000004.0
2005-04-14 07:22:00,1.59465,1.59483,1.5946,1.59482,314800000.0
2005-04-14 07:23:00,1.59486,1.5949,1.59463,1.59476,469600000.0
2005-04-14 07:24:00,1.59469,1.59485,1.59463,1.59474,300800000.0
2005-04-14 07:25:00,1.59476,1.59486,1.59464,1.59482,370900000.0
2005-04-14 07:27:00,1.59493,1.59504,1.59479,1.59501,149600000.0
2005-04-14 07:28:00,1.59496,1.59496,1.59475,1.59475,263300000.0
2005-04-14 07:29:00,1.59448,1.59469,1.5943,1.5943,219500001.0
2005-04-14 07:30:00,1.59421,1.59454,1.59421,1.59445,541600001.0
2005-04-14 07:31:00,1.59444,1.59469,1.59441,1.59452,253100000.0
2005-04-14 07:32:00,1.59449,1.59463,1.59438,1.59445,435500003.0
2005-04-14 07:34:00,1.59447,1.59469,1.59446,1.59451,261100000.0
2005-04-14 07:35:00,1.59441,1.59467,1.59441,1.59451,283700002.0
2005-04-14 07:36:00,1.59442,1.5946,1.59433,1.59456,350200000.0
2005-04-14 07:37:00,1.59474,1.59484,1.59457,1.59467,225700001.0
2005-04-14 07:38:00,1.59458,1.59488,1.59454,1.59488,23600000.0
2005-04-14 07:39:00,1.59465,1.59491,1.59459,1.59491,378200000.0
2005-04-14 07:40:00,1.59492,1.59507,1.59478,1.59479,354200000.0
2005-04-14 07:41:00,1.59473,1.59499,1.59465,1.59491,584000000.0
2005-04-14 07:42:00,1.59511,1.59511,1.59465,1.59489,329500001.0
2005-04-14 07:43:00,1.59492,1.59512,1.59484,1.59503,195600000.0
2005-04-14 07:44:00,1.59502,1.59513,1.59491,1.59491,422800001.0
2005-04-14 07:45:00,1.59501,1.59501,1.59471,1.59483,425300003.0
2005-04-14 07:46:00,1.59474,1.59489,1.59458,1.5946,405200001.0
2005-04-14 07:47:00,1.59478,1.59487,1.59451,1.59468,608900000.0
2005-04-14 07:48:00,1.59444,1.59468,1.59439,1.59444,722200002.0
2005-04-14 07:49:00,1.59454,1.59455,1.59424,1.5943,653900001.0
2005-04-14 07:50:00,1.59444,1.59459,1.59432,1.59442,570700000.0
2005-04-14 07:51:00,1.59455,1.59457,1.59427,1.59449,560200000.0
2005-04-14 07:52:00,1.59449,1.59463,1.59434,1.59463,423900001.0
2005-04-14 07:53:00,1.59452,1.5947,1.59424,1.59454,577600001.0
2005-04-14 07:54:00,1.59441,1.59452,1.59428,1.59432,355500001.0
2005-04-14 07:55:00,1.59426,1.59426,1.59393,1.59393,343500000.0
2005-04-14 07:56:00,1.59391,1.59419,1.59383,1.59406,676900001.0
2005-04-14 07:57:00,1.59429,1.59449,1.5942,1.59434,570700001.0
2005-04-14 07:58:00,1.59418,1.59435,1.59398,1.59401,671100000.0
2005-04-14 07:59:00,1.5939,1.594,1.5937,1.5937,445100000.0
2005-04-14 08:00:00,1.59382,1.59406,1.59375,1.59384,436500002.0
2005-04-14 08:01:00,1.59358,1.59392,1.59349,1.59366,503400001.0
2005-04-14 08:02:00,1.59365,1.5941,1.59365,1.59379,251700000.0
2005-04-14 08:03:00,1.59382,1.59389,1.59359,1.59361,467600000.0
2005-04-14 08:04:00,1.59358,1.59395,1.5934,1.59371,436800000.0
2005-04-14 08:05:00,1.59394,1.59394,1.59366,1.59368,299100000.0
2005-04-14 08:06:00,1.59398,1.59409,1.59375,1.59394,671800000.0
2005-04-14 08:07:00,1.59368,1.59388,1.5936,1.59388,501900001.0
2005-04-14 08:08:00,1.59381,1.59397,1.59377,1.59396,395700002.0
2005-04-14 08:09:00,1.59404,1.59415,1.59382,1.59385,496300000.0
2005-04-14 08:10:00,1.5939,1.59435,1.59383,1.59386,584000002.0
2005-04-14 08:11:00,1.59379,1.59398,1.5929,1.59294,303600001.0
2005-04-14 08:12:00,1.59292,1.59323,1.59273,1.59303,415200000.0
2005-04-14 08:13:00,1.59324,1.5935,1.59318,1.59344,251100001.0
2005-04-14 08:14:00,1.59335,1.59382,1.59335,1.59356,90900000.0
2005-04-14 08:15:00,1.59384,1.59388,1.59358,1.59373,263400000.0
2005-04-14 08:16:00,1.59359,1.59382,1.59332,1.59332,303100000.0
2005-04-14 08:17:00,1.5933,1.59382,1.5933,1.59359,242100000.0
2005-04-14 08:18:00,1.59354,1.59368,1.59333,1.59333,149700000.0
2005-04-14 08:19:00,1.59333,1.59345,1.59322,1.59344,292700000.0
2005-04-14 08:20:00,1.59341,1.59341,1.59316,1.59316,292700002.0
2005-04-14 08:21:00,1.59311,1.59339,1.59298,1.59311,562000003.0
2005-04-14 08:22:00,1.5934,1.5935,1.59328,1.59343,357200001.0
2005-04-14 08:23:00,1.59346,1.5937,1.5934,1.59355,262400001.0
2005-04-14 08:24:00,1.59356,1.59358,1.59306,1.59306,476100002.0
2005-04-14 08:25:00,1.59327,1.59358,1.59315,1.59347,554800000.0
2005-04-14 08:26:00,1.59309,1.59347,1.59309,1.5934,366400001.0
2005-04-14 08:27:00,1.59364,1.59366,1.59331,1.59331,327500000.0
2005-04-14 08:28:00,1.59311,1.59326,1.59297,1.59324,543500000.0
2005-04-14 08:29:00,1.59332,1.59355,1.59317,1.59339,425600000.0
2005-04-14 08:30:00,1.59341,1.59362,1.59334,1.59347,400000001.0
2005-04-14 08:31:00,1.59369,1.59391,1.59349,1.59356,283900000.0
2005-04-14 08:32:00,1.59357,1.59392,1.59344,1.59358,327600001.0
2005-04-14 08:33:00,1.59379,1.5944,1.59367,1.5944,201400000.0
2005-04-14 08:34:00,1.59428,1.59428,1.59375,1.59394,650300002.0
2005-04-14 08:35:00,1.59379,1.59403,1.59367,1.59369,541000001.0
2005-04-14 08:36:00,1.59407,1.59437,1.59379,1.59421,391700000.0
2005-04-14 08:37:00,1.59426,1.59459,1.59422,1.59422,320700000.0
2005-04-14 08:38:00,1.594,1.59405,1.59337,1.59382,372800002.0
2005-04-14 08:39:00,1.59397,1.59428,1.59367,1.59402,549700001.0
2005-04-14 08:40:00,1.59391,1.59402,1.59363,1.59363,333500001.0
2005-04-14 08:41:00,1.59393,1.5942,1.59375,1.5941,454600001.0
2005-04-14 08:42:00,1.59376,1.59382,1.59298,1.59332,491700000.0
2005-04-14 08:43:00,1.59346,1.59356,1.59323,1.59326,312000000.0
2005-04-14 08:44:00,1.59379,1.5939,1.59359,1.59368,475800001.0
2005-04-14 08:45:00,1.59395,1.5943,1.59372,1.59406,553400000.0
2005-04-14 08:46:00,1.59421,1.59441,1.59408,1.59423,698900001.0
2005-04-14 08:47:00,1.59418,1.59418,1.59377,1.59416,591200002.0
2005-04-14 08:48:00,1.59409,1.59436,1.59406,1.59423,400500001.0
2005-04-14 08:49:00,1.59425,1.59449,1.59422,1.59432,540800001.0
2005-04-14 08:50:00,1.59434,1.59434,1.59375,1.59405,482800001.0
2005-04-14 08:51:00,1.59428,1.59449,1.5941,1.5942,510300000.0
2005-04-14 08:52:00,1.59426,1.5944,1.59388,1.59397,639500002.0
2005-04-14 08:53:00,1.5942,1.59432,1.59378,1.5939,512800001.0
2005-04-14 08:54:00,1.59401,1.59424,1.59379,1.59379,722000000.0
2005-04-14 08:55:00,1.59385,1.59407,1.59374,1.59382,624700001.0
2005-04-14 08:56:00,1.59398,1.5941,1.59367,1.59407,582800002.0
2005-04-14 08:57:00,1.5942,1.59427,1.5939,1.59405,533300001.0
2005-04-14 08:58:00,1.59387,1.59408,1.59372,1.5938,481800002.0
2005-04-14 08:59:00,1.59373,1.59387,1.59345,1.59359,304800001.0
2005-04-14 09:00:00,1.59341,1.59368,1.59337,1.59353,510500001.0
2005-04-14 09:01:00,1.59366,1.59413,1.59353,1.59382,395400001.0
2005-04-14 09:02:00,1.59376,1.59407,1.59362,1.59362,768100004.0
2005-04-14 09:03:00,1.59381,1.59404,1.59364,1.59391,624600002.0
2005-04-14 09:04:00,1.59424,1.59441,1.59398,1.59415,677900001.0
2005-04-14 09:05:00,1.5941,1.5943,1.59406,1.59428,604200002.0
2005-04-14 09:06:00,1.59418,1.59462,1.59406,1.59452,564400000.0
2005-04-14 09:07:00,1.5943,1.5943,1.59287,1.59394,393300000.0
2005-04-14 09:08:00,1.59439,1.59441,1.59417,1.5943,237600000.0
2005-04-14 09:09:00,1.5943,1.59441,1.59414,1.59421,251400001.0
2005-04-14 09:10:00,1.59393,1.59416,1.59327,1.59413,325100000.0
2005-04-14 09:11:00,1.59421,1.5945,1.5941,1.59416,591100001.0
2005-04-14 09:12:00,1.59404,1.59428,1.59398,1.59398,477100002.0
2005-04-14 09:13:00,1.59415,1.5944,1.59411,1.59421,539500003.0
2005-04-14 09:14:00,1.59418,1.59434,1.594,1.59428,303600000.0
2005-04-14 09:15:00,1.5943,1.5943,1.59403,1.5943,442600001.0
2005-04-14 09:16:00,1.59421,1.59445,1.5942,1.59421,520400000.0
2005-04-14 09:17:00,1.59432,1.59466,1.59424,1.59441,496000001.0
2005-04-14 09:18:00,1.59429,1.59442,1.5942,1.59432,187400000.0
2005-04-14 09:19:00,1.59442,1.59476,1.59434,1.59449,623700006.0
2005-04-14 09:20:00,1.59454,1.59484,1.59426,1.59428,280000000.0
2005-04-14 09:21:00,1.59445,1.59477,1.59438,1.59451,361200003.0
2005-04-14 09:22:00,1.59458,1.59487,1.5945,1.59455,346700000.0
2005-04-14 09:23:00,1.59463,1.59486,1.59436,1.59467,371200002.0
2005-04-14 09:24:00,1.5951,1.5951,1.59469,1.59479,282400000.0
2005-04-14 09:25:00,1.59497,1.59497,1.59465,1.59482,401200001.0
2005-04-14 09:26:00,1.5946,1.59485,1.5943,1.59442,536100002.0
2005-04-14 09:27:00,1.59447,1.59473,1.59446,1.59464,365100000.0
2005-04-14 09:28:00,1.59486,1.59525,1.59459,1.59512,438700000.0
2005-04-14 09:29:00,1.59522,1.5954,1.59507,1.59522,421600000.0
2005-04-14 09:30:00,1.59521,1.59545,1.59507,1.59513,610600000.0
2005-04-14 09:31:00,1.59524,1.59546,1.59507,1.59535,321200000.0
2005-04-14 09:32:00,1.59517,1.5956,1.59516,1.59545,425800000.0
2005-04-14 09:33:00,1.5953,1.59549,1.59527,1.59536,261700000.0
2005-04-14 09:34:00,1.59545,1.5955,1.59522,1.59537,428000000.0
2005-04-14 09:35:00,1.59523,1.59544,1.59502,1.59502,252400002.0
2005-04-14 09:36:00,1.59501,1.59518,1.59464,1.59477,432000001.0
2005-04-14 09:37:00,1.59483,1.59489,1.59447,1.59454,439400000.0
2005-04-14 09:38:00,1.59451,1.59479,1.59447,1.59461,435700000.0
2005-04-14 09:39:00,1.59458,1.59467,1.59445,1.59453,411400001.0
2005-04-14 09:40:00,1.59451,1.59465,1.59436,1.59441,336400000.0
2005-04-14 09:41:00,1.59439,1.5945,1.59377,1.59377,460700000.0
2005-04-14 09:42:00,1.59391,1.59401,1.59366,1.59368,551300000.0
2005-04-14 09:43:00,1.59391,1.59412,1.59388,1.594,286100001.0
2005-04-14 09:44:00,1.59394,1.59428,1.59394,1.59406,463100000.0
2005-04-14 09:45:00,1.59432,1.59432,1.59384,1.59415,559600002.0
2005-04-14 09:46:00,1.59405,1.59428,1.59381,1.59391,330800000.0
2005-04-14 09:47:00,1.59413,1.5947,1.59413,1.59446,389600001.0
2005-04-14 09:48:00,1.59468,1.59468,1.59412,1.59412,322400000.0
2005-04-14 09:49:00,1.59409,1.59437,1.59395,1.59421,598400000.0
2005-04-14 09:50:00,1.59407,1.59429,1.59398,1.59401,459400001.0
2005-04-14 09:51:00,1.59397,1.59419,1.59389,1.59412,505000001.0
2005-04-14 09:52:00,1.5939,1.59406,1.59375,1.59393,417900002.0
2005-04-14 09:53:00,1.59408,1.59415,1.5937,1.5937,331700000.0
2005-04-14 09:54:00,1.59401,1.59432,1.59381,1.59409,531400002.0
2005-04-14 09:55:00,1.59412,1.59428,1.59391,1.59402,521900000.0
2005-04-14 09:56:00,1.59414,1.59425,1.594,1.594,352300000.0
2005-04-14 09:57:00,1.59407,1.59413,1.59385,1.5939,566200002.0
2005-04-14 09:58:00,1.59407,1.59427,1.59399,1.59406,778900002.0
2005-04-14 09:59:00,1.5942,1.59443,1.59403,1.59434,647100001.0
2005-04-14 10:00:00,1.59423,1.59451,1.59423,1.59436,371400000.0
2005-04-14 10:01:00,1.59437,1.59437,1.5937,1.59383,654900000.0
2005-04-14 10:02:00,1.59383,1.59388,1.59353,1.59388,601300000.0
2005-04-14 10:03:00,1.59368,1.59385,1.59349,1.59361,419200000.0
2005-04-14 10:04:00,1.59365,1.59365,1.59325,1.59357,449500002.0
2005-04-14 10:05:00,1.59349,1.59366,1.5934,1.59361,413800000.0
2005-04-14 10:06:00,1.59366,1.59386,1.59355,1.59367,486300001.0
2005-04-14 10:07:00,1.59344,1.59373,1.59339,1.59357,520700000.0
2005-04-14 10:08:00,1.59343,1.59361,1.59323,1.59323,473200000.0
2005-04-14 10:09:00,1.5933,1.59349,1.59317,1.59329,580300001.0
2005-04-14 10:10:00,1.59312,1.59324,1.59307,1.59322,354300000.0
2005-04-14 10:11:00,1.59341,1.59356,1.59337,1.59345,422700001.0
2005-04-14 10:12:00,1.59339,1.59339,1.59315,1.59333,557900003.0
2005-04-14 10:13:00,1.5934,1.59347,1.59323,1.59323,537500001.0
2005-04-14 10:14:00,1.59334,1.59347,1.59322,1.59335,570900001.0
2005-04-14 10:15:00,1.59376,1.59396,1.59349,1.59379,400700000.0
2005-04-14 10:16:00,1.59384,1.59384,1.5935,1.59373,366900001.0
2005-04-14 10:17:00,1.59361,1.59383,1.59343,1.59353,286700000.0
2005-04-14 10:18:00,1.59361,1.59371,1.59347,1.59348,392000000.0
2005-04-14 10:19:00,1.59357,1.59369,1.59282,1.59284,308300002.0
2005-04-14 10:20:00,1.59319,1.59365,1.59306,1.59334,606100003.0
2005-04-14 10:21:00,1.59362,1.59389,1.59341,1.59374,376900000.0
2005-04-14 10:22:00,1.59385,1.594,1.59371,1.59391,337600001.0
2005-04-14 10:23:00,1.59387,1.59421,1.59377,1.59386,490200000.0
2005-04-14 10:24:00,1.5941,1.5941,1.59377,1.59386,416100001.0
2005-04-14 10:25:00,1.59397,1.59415,1.59384,1.59415,375700000.0
2005-04-14 10:26:00,1.59418,1.5944,1.59408,1.59418,489900000.0
2005-04-14 10:27:00,1.5941,1.59426,1.59407,1.59421,487900001.0
2005-04-14 10:28:00,1.59419,1.59435,1.59395,1.59435,755100005.0
2005-04-14 10:29:00,1.59425,1.59425,1.59396,1.59411,474000001.0
2005-04-14 10:30:00,1.59396,1.5941,1.59375,1.59401,719000007.0
2005-04-14 10:31:00,1.5937,1.59409,1.59367,1.59379,509500001.0
2005-04-14 10:32:00,1.59405,1.59448,1.59354,1.59354,503900002.0
2005-04-14 10:33:00,1.594,1.59403,1.59363,1.59383,464400002.0
2005-04-14 10:34:00,1.59405,1.59467,1.59398,1.59446,394700000.0
2005-04-14 10:35:00,1.5947,1.5947,1.59401,1.59401,419600000.0
2005-04-14 10:36:00,1.59401,1.5944,1.59401,1.59421,508500000.0
2005-04-14 10:37:00,1.59442,1.59442,1.59399,1.59399,509900001.0
2005-04-14 10:38:00,1.594,1.59489,1.594,1.59479,393000001.0
2005-04-14 10:39:00,1.59485,1.59491,1.59463,1.5949,449600001.0
2005-04-14 10:40:00,1.59486,1.59493,1.5947,1.59491,356600002.0
2005-04-14 10:41:00,1.59493,1.59502,1.59466,1.59484,677100000.0
2005-04-14 10:42:00,1.59493,1.59498,1.59472,1.59472,391900001.0
2005-04-14 10:43:00,1.59475,1.59485,1.59446,1.59446,384500001.0
2005-04-14 10:44:00,1.59461,1.59492,1.59446,1.59471,570000003.0
2005-04-14 10:45:00,1.59478,1.59499,1.59463,1.59474,653600003.0
2005-04-14 10:46:00,1.59484,1.59519,1.59482,1.59506,300200000.0
2005-04-14 10:47:00,1.59504,1.59504,1.59478,1.59478,429100003.0
2005-04-14 10:48:00,1.59489,1.59503,1.5947,1.5947,549900001.0
2005-04-14 10:49:00,1.59473,1.59504,1.59472,1.59472,353400001.0
2005-04-14 10:50:00,1.59461,1.59476,1.59436,1.59465,512500000.0
2005-04-14 10:51:00,1.59445,1.59489,1.59439,1.59474,477200001.0
2005-04-14 10:52:00,1.59506,1.59524,1.59475,1.59503,322500000.0
2005-04-14 10:53:00,1.59527,1.59527,1.59449,1.59449,348400000.0
2005-04-14 10:54:00,1.59481,1.59481,1.59434,1.59434,412900000.0
2005-04-14 10:55:00,1.59439,1.59465,1.5943,1.59446,450000000.0
2005-04-14 10:56:00,1.59428,1.595,1.59424,1.59424,482200001.0
2005-04-14 10:57:00,1.59474,1.59524,1.59474,1.59524,362100000.0
2005-04-14 10:58:00,1.59522,1.59558,1.59498,1.59509,457800002.0
2005-04-14 10:59:00,1.59512,1.59543,1.59485,1.59485,800500001.0
2005-04-14 11:00:00,1.59479,1.59479,1.59384,1.59421,460200000.0
2005-04-14 11:01:00,1.59439,1.59466,1.59393,1.59452,606100002.0
2005-04-14 11:02:00,1.59445,1.59458,1.59431,1.59439,538300000.0
2005-04-14 11:03:00,1.59442,1.59469,1.59437,1.59456,228200001.0
2005-04-14 11:04:00,1.59444,1.59464,1.59417,1.59439,580400002.0
2005-04-14 11:05:00,1.59453,1.59479,1.59445,1.59462,490900000.0
2005-04-14 11:06:00,1.59454,1.59474,1.59445,1.59452,669100002.0
2005-04-14 11:07:00,1.5946,1.59462,1.59433,1.59437,246700000.0
2005-04-14 11:08:00,1.59447,1.59447,1.59369,1.59406,316500000.0
2005-04-14 11:09:00,1.59362,1.59412,1.59354,1.59377,402800000.0
2005-04-14 11:10:00,1.59383,1.59391,1.59337,1.59354,497200000.0
2005-04-14 11:11:00,1.59366,1.59389,1.5935,1.59352,562400000.0
2005-04-14 11:12:00,1.5935,1.59393,1.59349,1.59393,516400001.0
2005-04-14 11:13:00,1.59401,1.59407,1.59358,1.59374,375500000.0
2005-04-14 11:14:00,1.59389,1.59403,1.59371,1.59377,432500000.0
2005-04-14 11:15:00,1.5938,1.59397,1.59352,1.59376,521600002.0
2005-04-14 11:16:00,1.59398,1.59434,1.59387,1.5943,493100000.0
2005-04-14 11:17:00,1.59411,1.59423,1.59392,1.59418,400500000.0
2005-04-14 11:18:00,1.59424,1.59453,1.5941,1.59413,338600001.0
2005-04-14 11:19:00,1.59449,1.59477,1.59437,1.59468,416300000.0
2005-04-14 11:20:00,1.5948,1.59491,1.59418,1.59431,552700000.0
2005-04-14 11:21:00,1.59449,1.59495,1.5944,1.59489,586200002.0
2005-04-14 11:22:00,1.5947,1.59495,1.59447,1.59477,608000001.0
2005-04-14 11:23:00,1.59478,1.59502,1.59456,1.59476,522200002.0
2005-04-14 11:24:00,1.59494,1.59517,1.59462,1.5947,420200002.0
2005-04-14 11:25:00,1.59515,1.59542,1.59513,1.5953,403400001.0
2005-04-14 11:26:00,1.59551,1.59615,1.59543,1.59595,488300002.0
2005-04-14 11:27:00,1.59629,1.59629,1.59555,1.5956,613600002.0
2005-04-14 11:28:00,1.59585,1.59585,1.59553,1.59566,374600002.0
2005-04-14 11:29:00,1.59564,1.59586,1.5954,1.59586,476100001.0
2005-04-14 11:30:00,1.59606,1.59613,1.59572,1.59609,358800000.0
2005-04-14 11:31:00,1.59606,1.59631,1.59589,1.59592,547800001.0
2005-04-14 11:32:00,1.59581,1.59582,1.59536,1.59547,458000001.0
2005-04-14 11:33:00,1.59537,1.59563,1.59534,1.59539,534300000.0
2005-04-14 11:34:00,1.59523,1.59523,1.59454,1.59454,603400001.0
2005-04-14 11:35:00,1.5946,1.59476,1.59449,1.5947,489500000.0
2005-04-14 11:36:00,1.59476,1.59494,1.59465,1.59467,516100000.0
2005-04-14 11:37:00,1.59453,1.59455,1.59417,1.5942,478100001.0
2005-04-14 11:38:00,1.59415,1.59438,1.59403,1.59403,614300000.0
2005-04-14 11:39:00,1.59446,1.59454,1.59395,1.59404,645600002.0
2005-04-14 11:40:00,1.59391,1.59391,1.59334,1.59339,663800000.0
2005-04-14 11:41:00,1.59347,1.59348,1.59202,1.59289,723200000.0
2005-04-14 11:42:00,1.59321,1.59335,1.59266,1.59323,610900000.0
2005-04-14 11:43:00,1.59331,1.59338,1.59292,1.59293,571100002.0
2005-04-14 11:44:00,1.59339,1.59373,1.59254,1.59338,619300002.0
2005-04-14 11:45:00,1.59357,1.59357,1.59314,1.5932,568400000.0
2005-04-14 11:46:00,1.59313,1.59315,1.59207,1.59212,503200001.0
2005-04-14 11:47:00,1.59275,1.59314,1.59173,1.59173,456100000.0
2005-04-14 11:48:00,1.59236,1.59264,1.59129,1.5922,616800002.0
2005-04-14 11:49:00,1.5923,1.5923,1.59126,1.59169,451900001.0
2005-04-14 11:50:00,1.59238,1.59293,1.59173,1.59286,380600001.0
2005-04-14 11:51:00,1.59299,1.59322,1.5926,1.59299,166800000.0
2005-04-14 11:52:00,1.59278,1.59294,1.59224,1.59241,251500001.0
2005-04-14 11:53:00,1.5927,1.59277,1.59236,1.59253,198800001.0
2005-04-14 11:54:00,1.59256,1.5929,1.5924,1.59264,334100000.0
2005-04-14 11:55:00,1.5929,1.59295,1.59244,1.59285,435900000.0
2005-04-14 11:56:00,1.59328,1.59335,1.59278,1.59292,454900000.0
2005-04-14 11:57:00,1.59294,1.59301,1.59253,1.59301,525300002.0
2005-04-14 11:58:00,1.59318,1.59328,1.59281,1.59282,428500000.0
2005-04-14 11:59:00,1.59255,1.59263,1.59197,1.59229,428800000.0
2005-04-14 12:00:00,1.59265,1.59265,1.59221,1.59243,578600000.0
2005-04-14 12:01:00,1.59253,1.59268,1.59227,1.59239,528800001.0
2005-04-14 12:02:00,1.59257,1.59352,1.59257,1.59283,353700002.0
2005-04-14 12:03:00,1.59346,1.5935,1.59299,1.59313,369700000.0
2005-04-14 12:04:00,1.59281,1.59281,1.59229,1.59229,432600001.0
2005-04-14 12:05:00,1.59242,1.59258,1.59234,1.59234,352400000.0
2005-04-14 12:06:00,1.59234,1.59302,1.59234,1.59276,410400000.0
2005-04-14 12:07:00,1.5931,1.5931,1.59253,1.59288,331800001.0
2005-04-14 12:08:00,1.59309,1.59319,1.59245,1.59245,488400000.0
2005-04-14 12:09:00,1.59256,1.59333,1.5924,1.59299,388000000.0
2005-04-14 12:10:00,1.59319,1.5933,1.59257,1.59293,333200000.0
2005-04-14 12:11:00,1.5932,1.5932,1.59277,1.59311,250200000.0
2005-04-14 12:12:00,1.59322,1.59322,1.59283,1.59283,236300000.0
2005-04-14 12:13:00,1.59278,1.59338,1.59278,1.59315,580000002.0
2005-04-14 12:14:00,1.59318,1.59318,1.59233,1.59233,610800001.0
2005-04-14 12:15:00,1.59213,1.59276,1.59213,1.59253,300700000.0
2005-04-14 12:16:00,1.59266,1.59308,1.59266,1.59285,413800001.0
2005-04-14 12:17:00,1.59271,1.59305,1.59253,1.59269,196800000.0
2005-04-14 12:18:00,1.5931,1.59356,1.59241,1.59353,316000001.0
2005-04-14 12:19:00,1.59365,1.59365,1.59229,1.59293,464000000.0
2005-04-14 12:20:00,1.59314,1.59346,1.59294,1.59294,424300000.0
2005-04-14 12:21:00,1.59293,1.59299,1.59269,1.59284,389500001.0
2005-04-14 12:22:00,1.59271,1.59279,1.59212,1.59248,331400000.0
2005-04-14 12:23:00,1.59241,1.59265,1.59187,1.59203,366200002.0
2005-04-14 12:24:00,1.59218,1.59286,1.5915,1.59175,629400001.0
2005-04-14 12:25:00,1.59226,1.59258,1.59165,1.59221,427200000.0
2005-04-14 12:26:00,1.59253,1.59256,1.5922,1.59227,473100003.0
2005-04-14 12:27:00,1.59275,1.59311,1.59216,1.59249,458200003.0
2005-04-14 12:28:00,1.5924,1.59274,1.59185,1.59239,500400001.0
2005-04-14 12:29:00,1.59243,1.59269,1.59239,1.59269,716300000.0
2005-04-14 12:30:00,1.59252,1.59285,1.59247,1.59285,677600003.0
2005-04-14 12:31:00,1.59286,1.59286,1.59199,1.59216,675400001.0
2005-04-14 12:32:00,1.59234,1.59253,1.59138,1.59138,623000003.0
2005-04-14 12:33:00,1.59177,1.59193,1.59144,1.59184,43700000.0
2005-04-14 12:34:00,1.59158,1.59158,1.58992,1.59084,643500001.0
2005-04-14 12:35:00,1.59147,1.59161,1.59095,1.59129,556700001.0
2005-04-14 12:36:00,1.59127,1.5914,1.59112,1.59127,422000000.0
2005-04-14 12:37:00,1.59146,1.59149,1.59075,1.59147,521400000.0
2005-04-14 12:38:00,1.59147,1.59168,1.59135,1.59167,730200002.0
2005-04-14 12:39:00,1.59168,1.59196,1.59138,1.5918,486500001.0
2005-04-14 12:40:00,1.59217,1.59233,1.59145,1.59213,533200000.0
2005-04-14 12:41:00,1.5921,1.59219,1.59155,1.59155,298600001.0
2005-04-14 12:42:00,1.59175,1.59187,1.59122,1.59159,320600002.0
2005-04-14 12:43:00,1.59201,1.59201,1.59097,1.59097,443400000.0
2005-04-14 12:44:00,1.59096,1.59096,1.58777,1.59035,398900001.0
2005-04-14 12:45:00,1.59116,1.59133,1.5909,1.59125,466300000.0
2005-04-14 12:46:00,1.59113,1.59139,1.59036,1.59083,395400002.0
2005-04-14 12:47:00,1.59111,1.59236,1.59065,1.59143,425700003.0
2005-04-14 12:48:00,1.59233,1.59233,1.59117,1.59136,438800000.0
2005-04-14 12:49:00,1.59133,1.59143,1.59067,1.591,533200002.0
2005-04-14 12:50:00,1.59125,1.59126,1.59076,1.59091,450600000.0
2005-04-14 12:51:00,1.59098,1.59151,1.59098,1.59109,427500000.0
2005-04-14 12:52:00,1.59095,1.5911,1.59089,1.59098,415400002.0
2005-04-14 12:53:00,1.59116,1.5914,1.59085,1.59085,274200001.0
2005-04-14 12:54:00,1.59106,1.59124,1.59073,1.59124,392300000.0
2005-04-14 12:55:00,1.59105,1.59126,1.59091,1.59098,422500000.0
2005-04-14 12:56:00,1.59116,1.59116,1.59025,1.59025,464300001.0
2005-04-14 12:57:00,1.5904,1.59067,1.59012,1.59057,526000002.0
2005-04-14 12:58:00,1.59064,1.59083,1.59053,1.59056,325500000.0
2005-04-14 12:59:00,1.59075,1.59128,1.59075,1.5912,651300000.0
2005-04-14 13:00:00,1.59116,1.59122,1.59069,1.591,216300000.0
2005-04-14 13:01:00,1.59117,1.59137,1.59093,1.59137,318600001.0
2005-04-14 13:02:00,1.59127,1.59156,1.59122,1.59134,421900001.0
2005-04-14 13:03:00,1.59145,1.59168,1.5914,1.59163,443500000.0
2005-04-14 13:04:00,1.59159,1.59174,1.59146,1.59146,279000002.0
2005-04-14 13:05:00,1.5915,1.59163,1.59123,1.59137,165600000.0
2005-04-14 13:06:00,1.59142,1.5916,1.59123,1.59143,351100000.0
2005-04-14 13:07:00,1.59132,1.5915,1.59108,1.5915,326700000.0
2005-04-14 13:08:00,1.59129,1.59149,1.59099,1.5914,157700000.0
2005-04-14 13:09:00,1.59134,1.59163,1.59109,1.59109,311900000.0
2005-04-14 13:10:00,1.59119,1.59123,1.59101,1.59101,141800000.0
2005-04-14 13:11:00,1.59132,1.59152,1.59107,1.59123,399200000.0
2005-04-14 13:12:00,1.59131,1.5914,1.59125,1.5914,311500001.0
2005-04-14 13:13:00,1.59127,1.59144,1.59096,1.59122,306900000.0
2005-04-14 13:14:00,1.59148,1.59181,1.59133,1.59147,371300001.0
2005-04-14 13:15:00,1.59142,1.59171,1.59117,1.59149,490200000.0
2005-04-14 13:16:00,1.5916,1.59173,1.5915,1.59153,121200000.0
2005-04-14 13:17:00,1.59185,1.59193,1.59116,1.59116,109200000.0
2005-04-14 13:18:00,1.59126,1.59158,1.59118,1.59141,319900001.0
2005-04-14 13:19:00,1.59119,1.59141,1.59092,1.59127,297000000.0
2005-04-14 13:20:00,1.59109,1.59118,1.5909,1.59113,206000000.0
2005-04-14 13:21:00,1.59129,1.59129,1.59046,1.59046,168300000.0
2005-04-14 13:22:00,1.59096,1.59112,1.59068,1.59083,219300000.0
2005-04-14 13:23:00,1.5909,1.59147,1.5909,1.59102,251100000.0
2005-04-14 13:24:00,1.59125,1.59159,1.59111,1.59134,266500001.0
2005-04-14 13:25:00,1.59162,1.59162,1.59118,1.59132,126500000.0
2005-04-14 13:26:00,1.59156,1.59174,1.59122,1.59149,227600002.0
2005-04-14 13:27:00,1.59153,1.59183,1.59148,1.59148,324100003.0
2005-04-14 13:28:00,1.59182,1.59182,1.5915,1.5915,534500001.0
2005-04-14 13:29:00,1.59144,1.59161,1.59127,1.59142,587600000.0
2005-04-14 13:30:00,1.59161,1.5917,1.59132,1.59151,538200001.0
2005-04-14 13:31:00,1.59178,1.59225,1.59174,1.59187,524600001.0
2005-04-14 13:32:00,1.59192,1.59246,1.59192,1.59204,228000001.0
2005-04-14 13:33:00,1.59241,1.59265,1.59223,1.59226,425300000.0
2005-04-14 13:34:00,1.59235,1.59271,1.59184,1.59219,294500000.0
2005-04-14 13:35:00,1.59253,1.59261,1.5921,1.5924,352400000.0
2005-04-14 13:36:00,1.59254,1.59295,1.5924,1.59275,442000000.0
2005-04-14 13:37:00,1.59284,1.59307,1.5926,1.59277,467600001.0
2005-04-14 13:38:00,1.59301,1.59321,1.59275,1.59308,383000001.0
2005-04-14 13:39:00,1.59341,1.59354,1.59314,1.59333,268400001.0
2005-04-14 13:40:00,1.59331,1.59383,1.59331,1.59358,380400000.0
2005-04-14 13:41:00,1.59382,1.59382,1.5936,1.59376,258500000.0
2005-04-14 13:42:00,1.59386,1.59386,1.59343,1.59369,169300000.0
2005-04-14 13:43:00,1.59356,1.59376,1.59343,1.59357,123100000.0
2005-04-14 13:44:00,1.59409,1.5946,1.59374,1.59438,227000000.0
2005-04-14 13:45:00,1.59463,1.59463,1.59386,1.59386,450900000.0
2005-04-14 13:46:00,1.59403,1.59426,1.59384,1.5941,438000001.0
2005-04-14 13:47:00,1.59435,1.59456,1.59422,1.59439,514000003.0
2005-04-14 13:48:00,1.59472,1.59478,1.59441,1.59451,200800000.0
2005-04-14 13:49:00,1.59461,1.59479,1.59449,1.59474,185600000.0
2005-04-14 13:50:00,1.5947,1.59478,1.59449,1.59478,310500000.0
2005-04-14 13:51:00,1.59489,1.59499,1.59473,1.59493,269400000.0
2005-04-14 13:52:00,1.59467,1.59504,1.59461,1.59484,389500001.0
2005-04-14 13:53:00,1.59473,1.59496,1.59454,1.59455,529600004.0
2005-04-14 13:54:00,1.59462,1.59508,1.59442,1.59494,390300001.0
2005-04-14 13:55:00,1.5951,1.5951,1.59457,1.59463,335200001.0
2005-04-14 13:56:00,1.59489,1.59513,1.59471,1.595,424100001.0
2005-04-14 13:57:00,1.59529,1.59529,1.59496,1.59514,375100003.0
2005-04-14 13:58:00,1.59543,1.5955,1.59519,1.59532,232000000.0
2005-04-14 13:59:00,1.59542,1.59562,1.59488,1.5952,446800002.0
2005-04-14 14:00:00,1.5954,1.59553,1.59519,1.59523,278400000.0
2005-04-14 14:01:00,1.59517,1.59527,1.59494,1.59499,380600001.0
2005-04-14 14:02:00,1.59536,1.5955,1.59508,1.59544,331800001.0
2005-04-14 14:03:00,1.5953,1.59556,1.59514,1.59514,467300001.0
2005-04-14 14:04:00,1.59544,1.59554,1.59505,1.59525,409900001.0
2005-04-14 14:05:00,1.59552,1.59632,1.59549,1.59618,392000001.0
2005-04-14 14:06:00,1.59638,1.59651,1.59605,1.59605,376900001.0
2005-04-14 14:07:00,1.59633,1.59647,1.59596,1.59606,362100000.0
2005-04-14 14:08:00,1.59617,1.59656,1.59584,1.59584,369300000.0
2005-04-14 14:09:00,1.59583,1.59583,1.59528,1.59542,183900000.0
2005-04-14 14:10:00,1.59548,1.59548,1.59505,1.59512,239300000.0
2005-04-14 14:11:00,1.59535,1.59535,1.59475,1.59526,133900000.0
2005-04-14 14:12:00,1.59527,1.59527,1.59495,1.59506,226100000.0
2005-04-14 14:13:00,1.59491,1.59516,1.59488,1.59488,167200000.0
2005-04-14 14:14:00,1.59498,1.59517,1.59478,1.59486,204200000.0
2005-04-14 14:15:00,1.59467,1.59498,1.59427,1.59498,384800002.0
2005-04-14 14:16:00,1.59508,1.59522,1.59491,1.595,157400000.0
2005-04-14 14:17:00,1.5949,1.59507,1.59444,1.59488,645100000.0
2005-04-14 14:18:00,1.59473,1.59504,1.59461,1.59478,357700000.0
2005-04-14 14:19:00,1.59492,1.59527,1.59476,1.59476,441000002.0
2005-04-14 14:20:00,1.59488,1.5951,1.59478,1.59497,217700000.0
2005-04-14 14:21:00,1.59501,1.59505,1.59469,1.59486,420100001.0
2005-04-14 14:22:00,1.59511,1.59526,1.59493,1.59512,647900002.0
2005-04-14 14:23:00,1.59546,1.59562,1.5951,1.59528,165900000.0
2005-04-14 14:24:00,1.59535,1.59555,1.59476,1.59495,434800001.0
2005-04-14 14:25:00,1.59492,1.59524,1.59467,1.59502,581300001.0
2005-04-14 14:26:00,1.59481,1.59497,1.59459,1.59475,601500000.0
2005-04-14 14:27:00,1.5948,1.595,1.59454,1.59462,426000000.0
2005-04-14 14:28:00,1.59429,1.5943,1.59384,1.59419,36400000.0
2005-04-14 14:29:00,1.59443,1.59443,1.5924,1.59381,34700000.0
2005-04-14 14:30:00,1.59254,1.59412,1.59203,1.59412,52900000.0
2005-04-14 14:31:00,1.59403,1.59495,1.59403,1.59468,40400000.0
2005-04-14 14:32:00,1.59497,1.59498,1.59409,1.59427,33500000.0
2005-04-14 14:33:00,1.59424,1.59493,1.59411,1.59467,37800000.0
2005-04-14 14:34:00,1.59472,1.59486,1.59448,1.59464,57000002.0
2005-04-14 14:35:00,1.59505,1.59505,1.59436,1.59436,31500000.0
2005-04-14 14:36:00,1.59454,1.59459,1.59377,1.59377,41600000.0
2005-04-14 14:37:00,1.59425,1.59435,1.5939,1.59395,23000000.0
2005-04-14 14:38:00,1.594,1.59453,1.59385,1.59432,31800000.0
2005-04-14 14:39:00,1.59429,1.59444,1.59387,1.59387,34600000.0
2005-04-14 14:40:00,1.59375,1.59375,1.59314,1.59324,37800000.0
2005-04-14 14:41:00,1.59348,1.59357,1.59281,1.59331,33400000.0
2005-04-14 14:42:00,1.59307,1.59324,1.59177,1.59177,27000000.0
2005-04-14 14:43:00,1.5932,1.5934,1.59278,1.59312,41700000.0
2005-04-14 14:44:00,1.59343,1.59357,1.59322,1.59324,52200000.0
2005-04-14 14:45:00,1.59367,1.59391,1.59277,1.59277,82000001.0
2005-04-14 14:46:00,1.59295,1.59368,1.59276,1.59322,30600000.0
2005-04-14 14:47:00,1.59373,1.59391,1.5926,1.59277,27800000.0
2005-04-14 14:48:00,1.59394,1.59401,1.59311,1.5933,36400000.0
2005-04-14 14:49:00,1.5935,1.59371,1.59292,1.59292,60200000.0
2005-04-14 14:50:00,1.59313,1.5933,1.59288,1.59288,43400000.0
2005-04-14 14:51:00,1.59316,1.59316,1.5925,1.59259,24400000.0
2005-04-14 14:52:00,1.59276,1.59317,1.59096,1.59096,42200000.0
2005-04-14 14:53:00,1.59281,1.59338,1.5923,1.59311,43600001.0
2005-04-14 14:54:00,1.59359,1.59359,1.591,1.59258,28800000.0
2005-04-14 14:55:00,1.59356,1.59373,1.5929,1.59348,27700000.0
2005-04-14 14:56:00,1.59394,1.59394,1.59348,1.59348,41600001.0
2005-04-14 14:57:00,1.59389,1.59389,1.5931,1.5931,28000000.0
2005-04-14 14:58:00,1.59314,1.59332,1.5909,1.59274,54700000.0
2005-04-14 14:59:00,1.59218,1.59307,1.59104,1.59278,47600000.0
2005-04-14 15:00:00,1.59299,1.59299,1.58909,1.59151,48600000.0
2005-04-14 15:01:00,1.59144,1.59216,1.58968,1.59182,40200000.0
2005-04-14 15:02:00,1.59234,1.59241,1.59174,1.59234,37600000.0
2005-04-14 15:03:00,1.59233,1.59248,1.5918,1.5918,35200000.0
2005-04-14 15:04:00,1.59204,1.59265,1.59204,1.59239,37700000.0
2005-04-14 15:05:00,1.59249,1.59254,1.5921,1.59211,22000000.0
2005-04-14 15:06:00,1.59235,1.59235,1.5915,1.59156,42200000.0
2005-04-14 15:07:00,1.59238,1.59238,1.59176,1.59221,47700000.0
2005-04-14 15:08:00,1.59256,1.59273,1.59181,1.59205,57200000.0
2005-04-14 15:09:00,1.59213,1.59232,1.59213,1.59218,40000000.0
2005-04-14 15:10:00,1.59231,1.59246,1.59218,1.5922,66000001.0
2005-04-14 15:11:00,1.59241,1.59256,1.5922,1.5922,35400000.0
2005-04-14 15:12:00,1.59221,1.59227,1.59177,1.59189,38500000.0
2005-04-14 15:13:00,1.59216,1.59216,1.59164,1.59177,48200000.0
2005-04-14 15:14:00,1.59175,1.59239,1.59175,1.59225,32200000.0
2005-04-14 15:15:00,1.59222,1.5926,1.5918,1.59199,42200000.0
2005-04-14 15:16:00,1.59191,1.59251,1.59177,1.59248,41400000.0
2005-04-14 15:17:00,1.59281,1.59281,1.59197,1.5925,44800000.0
2005-04-14 15:18:00,1.59259,1.5929,1.59243,1.59275,39800000.0
2005-04-14 15:19:00,1.59306,1.59306,1.5924,1.5924,38700000.0
2005-04-14 15:20:00,1.59271,1.59344,1.59271,1.5933,51400001.0
2005-04-14 15:21:00,1.5931,1.59336,1.59281,1.59335,27000000.0
2005-04-14 15:22:00,1.59329,1.59335,1.59266,1.59303,43300000.0
2005-04-14 15:23:00,1.59347,1.59347,1.5927,1.59287,31700000.0
2005-04-14 15:24:00,1.59352,1.59352,1.59286,1.59286,30400000.0
2005-04-14 15:25:00,1.59339,1.59342,1.59262,1.59262,35700000.0
2005-04-14 15:26:00,1.59324,1.59324,1.59266,1.59286,29400000.0
2005-04-14 15:27:00,1.59261,1.59308,1.5924,1.59281,40200000.0
2005-04-14 15:28:00,1.59259,1.59284,1.59237,1.59266,28700000.0
2005-04-14 15:29:00,1.59283,1.59283,1.59217,1.59242,30200000.0
2005-04-14 15:30:00,1.59269,1.59269,1.59213,1.59226,36300000.0
2005-04-14 15:31:00,1.59247,1.59279,1.59234,1.59234,79900000.0
2005-04-14 15:32:00,1.59242,1.5927,1.59233,1.59252,44400000.0
2005-04-14 15:33:00,1.59287,1.59294,1.59226,1.59267,69200001.0
2005-04-14 15:34:00,1.59291,1.5934,1.59268,1.59268,42400000.0
2005-04-14 15:35:00,1.59284,1.59303,1.59222,1.59222,33800000.0
2005-04-14 15:36:00,1.59269,1.59284,1.59191,1.59191,43400000.0
2005-04-14 15:37:00,1.59245,1.59255,1.59213,1.5922,36800000.0
2005-04-14 15:38:00,1.5918,1.59193,1.59153,1.59193,50900000.0
2005-04-14 15:39:00,1.59223,1.59223,1.59194,1.59209,35200000.0
2005-04-14 15:40:00,1.59252,1.59256,1.59187,1.59189,29200000.0
2005-04-14 15:41:00,1.59233,1.59233,1.59142,1.59192,38000000.0
2005-04-14 15:42:00,1.59198,1.59212,1.59163,1.59189,36000000.0
2005-04-14 15:43:00,1.59217,1.59229,1.59172,1.5922,39400000.0
2005-04-14 15:44:00,1.59181,1.59181,1.5898,1.59042,30400000.0
2005-04-14 15:45:00,1.59012,1.5906,1.58963,1.58965,64400000.0
2005-04-14 15:46:00,1.59049,1.59064,1.58989,1.5899,95800002.0
2005-04-14 15:47:00,1.59057,1.59123,1.58997,1.59123,47000000.0
2005-04-14 15:48:00,1.59098,1.59126,1.5903,1.5908,49700000.0
2005-04-14 15:49:00,1.59072,1.59109,1.5904,1.5904,35400000.0
2005-04-14 15:50:00,1.59031,1.59031,1.59001,1.59001,41100000.0
2005-04-14 15:51:00,1.59046,1.59063,1.58959,1.59008,18200000.0
2005-04-14 15:52:00,1.59038,1.59068,1.59026,1.59056,73800002.0
2005-04-14 15:53:00,1.59089,1.59121,1.59084,1.59096,59400001.0
2005-04-14 15:54:00,1.59117,1.59117,1.59066,1.59075,35800000.0
2005-04-14 15:55:00,1.59128,1.59143,1.59086,1.59086,45700000.0
2005-04-14 15:56:00,1.59126,1.59126,1.59053,1.59083,30200000.0
2005-04-14 15:57:00,1.59084,1.59125,1.59063,1.59063,19800000.0
2005-04-14 15:58:00,1.59118,1.59134,1.59036,1.59036,25400000.0
2005-04-14 15:59:00,1.59048,1.59049,1.58987,1.58987,40000000.0
2005-04-14 16:00:00,1.5899,1.5899,1.5891,1.5891,30200000.0
2005-04-14 16:01:00,1.58985,1.59009,1.58908,1.58993,40600000.0
2005-04-14 16:02:00,1.59026,1.59026,1.58932,1.58959,32900000.0
2005-04-14 16:03:00,1.58994,1.59037,1.58991,1.59013,50700000.0
2005-04-14 16:04:00,1.59007,1.59062,1.58996,1.59019,55800000.0
2005-04-14 16:05:00,1.59043,1.59061,1.59026,1.59056,39600000.0
2005-04-14 16:06:00,1.59066,1.59067,1.59004,1.59023,52000000.0
2005-04-14 16:07:00,1.59002,1.59052,1.59002,1.59036,57000000.0
2005-04-14 16:08:00,1.59069,1.59069,1.58981,1.58983,44700000.0
2005-04-14 16:09:00,1.59013,1.59036,1.58996,1.59003,37400000.0
2005-04-14 16:10:00,1.59014,1.59079,1.59014,1.59076,43600000.0
2005-04-14 16:11:00,1.59054,1.59102,1.59054,1.59087,35200000.0
2005-04-14 16:12:00,1.59072,1.59085,1.58994,1.59001,36400000.0
2005-04-14 16:13:00,1.59009,1.59028,1.58991,1.59028,50900001.0
2005-04-14 16:14:00,1.59031,1.5906,1.59022,1.5906,31600000.0
2005-04-14 16:15:00,1.59041,1.59054,1.59007,1.59031,26400000.0
2005-04-14 16:16:00,1.59005,1.59016,1.58993,1.59,36000000.0
2005-04-14 16:17:00,1.58989,1.5901,1.58979,1.58991,25600000.0
2005-04-14 16:18:00,1.59003,1.59011,1.58988,1.58988,32600000.0
2005-04-14 16:19:00,1.59021,1.59021,1.58959,1.58964,30000000.0
2005-04-14 16:20:00,1.5895,1.58995,1.5895,1.58985,35800000.0
2005-04-14 16:21:00,1.58987,1.59014,1.58961,1.58979,36000000.0
2005-04-14 16:22:00,1.59004,1.59005,1.5897,1.58974,35200000.0
2005-04-14 16:23:00,1.5898,1.5898,1.58928,1.58947,44000000.0
2005-04-14 16:24:00,1.58938,1.58938,1.58913,1.58922,40900000.0
2005-04-14 16:25:00,1.58935,1.58935,1.58835,1.58869,38200000.0
2005-04-14 16:26:00,1.58892,1.58898,1.58857,1.5887,50400000.0
2005-04-14 16:27:00,1.58883,1.58911,1.58872,1.58872,27400000.0
2005-04-14 16:28:00,1.58922,1.58934,1.58881,1.58881,47600000.0
2005-04-14 16:29:00,1.58907,1.58913,1.58879,1.58897,33800000.0
2005-04-14 16:30:00,1.58861,1.58898,1.58764,1.58764,69300001.0
2005-04-14 16:31:00,1.58798,1.58836,1.58787,1.58835,41800000.0
2005-04-14 16:32:00,1.58868,1.58868,1.58807,1.58843,34700000.0
2005-04-14 16:33:00,1.58876,1.58939,1.58862,1.58899,43900000.0
2005-04-14 16:34:00,1.58928,1.58956,1.58879,1.58897,68300000.0
2005-04-14 16:35:00,1.5892,1.58933,1.58881,1.58914,33500000.0
2005-04-14 16:36:00,1.58892,1.58932,1.58888,1.58919,33800000.0
2005-04-14 16:37:00,1.58952,1.58952,1.5887,1.58887,53000000.0
2005-04-14 16:38:00,1.58883,1.58908,1.58881,1.58907,42400000.0
2005-04-14 16:39:00,1.58966,1.58966,1.58906,1.58948,35600000.0
2005-04-14 16:40:00,1.58942,1.58942,1.58855,1.58857,35000000.0
2005-04-14 16:41:00,1.58842,1.58902,1.58842,1.58888,29000000.0
2005-04-14 16:42:00,1.58894,1.58894,1.58833,1.58846,21200000.0
2005-04-14 16:43:00,1.58866,1.58941,1.58862,1.58922,58600000.0
2005-04-14 16:44:00,1.58946,1.58956,1.58904,1.58938,58500000.0
2005-04-14 16:45:00,1.58944,1.58952,1.58916,1.5892,19200000.0
2005-04-14 16:46:00,1.58945,1.5898,1.58919,1.58955,37200000.0
2005-04-14 16:47:00,1.58966,1.58977,1.58948,1.58958,33200000.0
2005-04-14 16:48:00,1.58962,1.58962,1.58883,1.58913,22200000.0
2005-04-14 16:49:00,1.5894,1.58941,1.58913,1.58941,28600000.0
2005-04-14 16:50:00,1.58954,1.58954,1.58899,1.58906,47600000.0
2005-04-14 16:51:00,1.58912,1.58939,1.58909,1.58938,82300000.0
2005-04-14 16:52:00,1.58975,1.58983,1.58939,1.58979,45600000.0
2005-04-14 16:53:00,1.59019,1.59019,1.58928,1.58946,46800000.0
2005-04-14 16:54:00,1.5901,1.59035,1.58957,1.58988,39700000.0
2005-04-14 16:55:00,1.59025,1.59025,1.58969,1.58989,36400000.0
2005-04-14 16:56:00,1.59014,1.59031,1.58993,1.59024,39200000.0
2005-04-14 16:57:00,1.59062,1.59086,1.59039,1.59053,29000000.0
2005-04-14 16:58:00,1.59014,1.59026,1.59005,1.59006,35400000.0
2005-04-14 16:59:00,1.59018,1.59083,1.58999,1.59083,41700001.0
2005-04-14 17:00:00,1.5903,1.59071,1.59,1.59027,48200000.0
2005-04-14 17:01:00,1.59017,1.59083,1.59012,1.59012,57200000.0
2005-04-14 17:02:00,1.59017,1.59021,1.58989,1.59013,35400000.0
2005-04-14 17:03:00,1.59028,1.59031,1.59009,1.59014,43400000.0
2005-04-14 17:04:00,1.59016,1.59016,1.58961,1.58961,33500000.0
2005-04-14 17:05:00,1.58955,1.58997,1.5892,1.58976,36600000.0
2005-04-14 17:06:00,1.58974,1.59003,1.58959,1.58992,32600000.0
2005-04-14 17:07:00,1.58969,1.58996,1.58962,1.58965,55300000.0
2005-04-14 17:08:00,1.58955,1.58986,1.58955,1.58985,20600000.0
2005-04-14 17:09:00,1.58979,1.58979,1.58947,1.58953,38400000.0
2005-04-14 17:10:00,1.58935,1.58958,1.58911,1.58911,37000000.0
2005-04-14 17:11:00,1.58913,1.58994,1.58895,1.58994,37600000.0
2005-04-14 17:12:00,1.58946,1.58956,1.58918,1.5894,35400000.0
2005-04-14 17:13:00,1.5894,1.58954,1.58934,1.5895,45400001.0
2005-04-14 17:14:00,1.58904,1.58939,1.58897,1.58905,49800000.0
2005-04-14 17:15:00,1.58951,1.58951,1.58908,1.58917,35800000.0
2005-04-14 17:16:00,1.58914,1.58922,1.58891,1.58891,30800000.0
2005-04-14 17:17:00,1.58909,1.5893,1.58876,1.5892,50300000.0
2005-04-14 17:18:00,1.58951,1.58951,1.58884,1.58884,52500000.0
2005-04-14 17:19:00,1.58917,1.58942,1.58887,1.58906,31600000.0
2005-04-14 17:20:00,1.58927,1.58927,1.58834,1.58856,31000000.0
2005-04-14 17:21:00,1.589,1.58912,1.58875,1.5888,57600000.0
2005-04-14 17:22:00,1.58902,1.58918,1.58887,1.58887,42200000.0
2005-04-14 17:23:00,1.58863,1.58921,1.58863,1.58918,54100000.0
2005-04-14 17:24:00,1.58914,1.58943,1.589,1.58927,38800000.0
2005-04-14 17:25:00,1.58954,1.58984,1.58912,1.58932,40200000.0
2005-04-14 17:26:00,1.58955,1.59051,1.58926,1.59037,48100000.0
2005-04-14 17:27:00,1.59111,1.59124,1.58991,1.58991,33900000.0
2005-04-14 17:28:00,1.5902,1.59053,1.58996,1.59001,31200000.0
2005-04-14 17:29:00,1.59015,1.59015,1.58889,1.58951,50800000.0
2005-04-14 17:30:00,1.59003,1.59063,1.58976,1.58989,34000000.0
2005-04-14 17:31:00,1.59025,1.59108,1.59007,1.59067,47000000.0
2005-04-14 17:32:00,1.59046,1.59068,1.59023,1.59023,39900000.0
2005-04-14 17:33:00,1.59054,1.59061,1.59019,1.59046,51200000.0
2005-04-14 17:34:00,1.5905,1.59068,1.59039,1.59045,27600000.0
2005-04-14 17:35:00,1.59081,1.59081,1.59024,1.5904,48400001.0
2005-04-14 17:36:00,1.59072,1.5908,1.59054,1.59075,27000000.0
2005-04-14 17:37:00,1.5908,1.59101,1.59006,1.59058,38000000.0
2005-04-14 17:38:00,1.59059,1.59077,1.5905,1.5905,44200000.0
2005-04-14 17:39:00,1.59063,1.59119,1.59054,1.59119,49000002.0
2005-04-14 17:40:00,1.59068,1.59113,1.59068,1.59096,38600000.0
2005-04-14 17:41:00,1.59093,1.59103,1.59064,1.59064,61600000.0
2005-04-14 17:42:00,1.59047,1.59084,1.59001,1.59067,47400000.0
2005-04-14 17:43:00,1.59086,1.59086,1.59031,1.59034,55200000.0
2005-04-14 17:44:00,1.59041,1.59062,1.59017,1.59017,39600001.0
2005-04-14 17:45:00,1.59021,1.59046,1.58995,1.5904,30400000.0
2005-04-14 17:46:00,1.59044,1.59065,1.59016,1.59043,38200000.0
2005-04-14 17:47:00,1.59022,1.59048,1.59022,1.59024,35200000.0
2005-04-14 17:48:00,1.59019,1.59025,1.58975,1.59016,35800000.0
2005-04-14 17:49:00,1.59012,1.59012,1.58969,1.58999,34000000.0
2005-04-14 17:50:00,1.59008,1.59031,1.58998,1.59031,27600000.0
2005-04-14 17:51:00,1.59063,1.59086,1.59021,1.59032,36300000.0
2005-04-14 17:52:00,1.59089,1.59097,1.59046,1.59056,18400000.0
2005-04-14 17:53:00,1.59055,1.59118,1.5905,1.59111,28200000.0
2005-04-14 17:54:00,1.59078,1.59151,1.59065,1.59092,47400001.0
2005-04-14 17:55:00,1.59098,1.59138,1.59068,1.59138,55200001.0
2005-04-14 17:56:00,1.59103,1.59118,1.59084,1.59096,26800000.0
2005-04-14 17:57:00,1.59099,1.59122,1.59053,1.59098,49600000.0
2005-04-14 17:58:00,1.59132,1.59133,1.59096,1.59109,37400000.0
2005-04-14 17:59:00,1.591,1.59113,1.59064,1.59089,54200000.0
2005-04-14 18:00:00,1.5916,1.5916,1.59117,1.59122,32000000.0
2005-04-14 18:01:00,1.59125,1.59134,1.59076,1.591,38600000.0
2005-04-14 18:02:00,1.5908,1.59109,1.59075,1.59085,58900000.0
2005-04-14 18:03:00,1.59081,1.59105,1.59073,1.59073,35200000.0
2005-04-14 18:04:00,1.59099,1.59099,1.59074,1.59074,44600000.0
2005-04-14 18:05:00,1.5907,1.59075,1.59055,1.59066,33200000.0
2005-04-14 18:06:00,1.59077,1.59119,1.59077,1.59079,46600000.0
2005-04-14 18:07:00,1.5911,1.5911,1.59041,1.59055,54000000.0
2005-04-14 18:08:00,1.59043,1.5907,1.59031,1.59069,39800000.0
2005-04-14 18:09:00,1.59063,1.59084,1.59063,1.59064,68600001.0
2005-04-14 18:10:00,1.5907,1.59092,1.59054,1.59065,32400000.0
2005-04-14 18:11:00,1.59084,1.59084,1.5902,1.59023,49400000.0
2005-04-14 18:12:00,1.5901,1.59032,1.59004,1.59004,35000000.0
2005-04-14 18:13:00,1.59006,1.59028,1.58981,1.5901,41800000.0
2005-04-14 18:14:00,1.58957,1.59026,1.58957,1.59024,22400000.0
2005-04-14 18:15:00,1.59004,1.59021,1.58977,1.5901,32800000.0
2005-04-14 18:16:00,1.5904,1.59042,1.5899,1.5899,39400000.0
2005-04-14 18:17:00,1.59012,1.59012,1.58954,1.58963,48200001.0
2005-04-14 18:18:00,1.58962,1.58962,1.58911,1.58934,44000000.0
2005-04-14 18:19:00,1.5896,1.5896,1.5892,1.58933,36400000.0
2005-04-14 18:20:00,1.58951,1.58969,1.58918,1.58939,32600000.0
2005-04-14 18:21:00,1.58947,1.58947,1.5891,1.58918,41000000.0
2005-04-14 18:22:00,1.5892,1.58952,1.58919,1.5893,32500000.0
2005-04-14 18:23:00,1.58948,1.58989,1.58948,1.5897,38600001.0
2005-04-14 18:24:00,1.58964,1.58964,1.58756,1.58873,52700000.0
2005-04-14 18:25:00,1.58951,1.58966,1.58935,1.58964,34400000.0
2005-04-14 18:26:00,1.58953,1.58958,1.58906,1.58925,21800000.0
2005-04-14 18:27:00,1.58943,1.58964,1.58918,1.58959,29600000.0
2005-04-14 18:28:00,1.58928,1.58934,1.58896,1.58896,39800000.0
2005-04-14 18:29:00,1.58916,1.5892,1.58879,1.58897,29000000.0
2005-04-14 18:30:00,1.58898,1.58905,1.58881,1.58903,35800000.0
2005-04-14 18:31:00,1.5892,1.58965,1.58913,1.58965,26500000.0
2005-04-14 18:32:00,1.58964,1.58964,1.58938,1.58958,56200000.0
2005-04-14 18:33:00,1.58971,1.5898,1.58935,1.58935,75800000.0
2005-04-14 18:34:00,1.58953,1.58958,1.58929,1.58944,36200000.0
2005-04-14 18:35:00,1.58947,1.58954,1.58917,1.58953,48200000.0
2005-04-14 18:36:00,1.58914,1.58944,1.58914,1.58927,55200000.0
2005-04-14 18:37:00,1.58934,1.5895,1.58924,1.5895,18200000.0
2005-04-14 18:38:00,1.58944,1.58963,1.58929,1.58958,45400000.0
2005-04-14 18:39:00,1.58961,1.59012,1.58961,1.58972,45400000.0
2005-04-14 18:40:00,1.58988,1.59,1.58921,1.58928,28200000.0
2005-04-14 18:41:00,1.5897,1.58983,1.58968,1.58983,28200000.0
2005-04-14 18:42:00,1.58981,1.58981,1.58931,1.58948,38600000.0
2005-04-14 18:43:00,1.58938,1.58961,1.5893,1.58936,41800000.0
2005-04-14 18:44:00,1.58953,1.58982,1.58953,1.58958,39000000.0
2005-04-14 18:45:00,1.58979,1.58979,1.58937,1.58937,31500000.0
2005-04-14 18:46:00,1.58948,1.58952,1.58903,1.58906,25400000.0
2005-04-14 18:47:00,1.58944,1.58966,1.58931,1.58931,37600000.0
2005-04-14 18:48:00,1.58935,1.58979,1.58934,1.58943,32800000.0
2005-04-14 18:49:00,1.58983,1.58989,1.5893,1.58963,27800000.0
2005-04-14 18:50:00,1.58989,1.58989,1.58951,1.58977,37600000.0
2005-04-14 18:51:00,1.58975,1.59012,1.58967,1.59001,46500000.0
2005-04-14 18:52:00,1.58975,1.5901,1.58975,1.58987,43200000.0
2005-04-14 18:53:00,1.58983,1.59007,1.58966,1.58993,51800001.0
2005-04-14 18:54:00,1.59008,1.59012,1.58968,1.59012,17600000.0
2005-04-14 18:55:00,1.58991,1.59012,1.58991,1.59007,28200000.0
2005-04-14 18:56:00,1.58996,1.59037,1.58978,1.58978,44400000.0
2005-04-14 18:58:00,1.59036,1.59037,1.59009,1.5901,27800000.0
2005-04-14 18:59:00,1.59024,1.59033,1.58989,1.59026,50700000.0
2005-04-14 19:00:00,1.59057,1.59063,1.59027,1.59041,43800000.0
2005-04-14 19:01:00,1.59044,1.59063,1.59029,1.59034,60000000.0
2005-04-14 19:02:00,1.59027,1.59055,1.59027,1.59046,33200000.0
2005-04-14 19:03:00,1.59026,1.59072,1.59022,1.59022,57000001.0
2005-04-14 19:04:00,1.59019,1.59024,1.58957,1.58974,38600001.0
2005-04-14 19:05:00,1.58976,1.59017,1.58967,1.58967,45600001.0
2005-04-14 19:06:00,1.58988,1.59007,1.58988,1.59006,32600000.0
2005-04-14 19:07:00,1.58983,1.59008,1.58969,1.59008,30000000.0
2005-04-14 19:08:00,1.58991,1.59011,1.58991,1.59001,46800000.0
2005-04-14 19:09:00,1.59004,1.59004,1.58941,1.58947,38800000.0
2005-04-14 19:10:00,1.58979,1.58989,1.58944,1.58961,44200000.0
2005-04-14 19:11:00,1.59009,1.59044,1.59003,1.59037,40100000.0
2005-04-14 19:12:00,1.59023,1.59051,1.59016,1.59016,35400000.0
2005-04-14 19:13:00,1.59052,1.59058,1.58965,1.59,49200001.0
2005-04-14 19:14:00,1.59018,1.59039,1.59004,1.59039,50500000.0
2005-04-14 19:15:00,1.59035,1.59035,1.58985,1.58996,31600000.0
2005-04-14 19:16:00,1.58972,1.58995,1.58972,1.58982,34800000.0
2005-04-14 19:17:00,1.58999,1.59013,1.58976,1.58988,48400000.0
2005-04-14 19:18:00,1.58988,1.58998,1.5894,1.58955,35000000.0
2005-04-14 19:19:00,1.58989,1.59003,1.58919,1.58973,50400000.0
2005-04-14 19:20:00,1.58956,1.59008,1.58956,1.58981,38800000.0
2005-04-14 19:21:00,1.58984,1.59017,1.58942,1.58947,28400000.0
2005-04-14 19:22:00,1.58965,1.58997,1.58941,1.58941,40600001.0
2005-04-14 19:23:00,1.5892,1.5896,1.58893,1.5896,64800000.0
2005-04-14 19:24:00,1.58979,1.58989,1.58957,1.58966,75300000.0
2005-04-14 19:25:00,1.58979,1.58992,1.58968,1.58988,32800000.0
2005-04-14 19:26:00,1.58978,1.59009,1.5897,1.58995,46500000.0
2005-04-14 19:27:00,1.5898,1.59005,1.58954,1.59005,30200000.0
2005-04-14 19:28:00,1.58994,1.59015,1.58985,1.58991,33200000.0
2005-04-14 19:29:00,1.58975,1.58997,1.58947,1.58997,27200000.0
2005-04-14 19:30:00,1.59,1.59005,1.58996,1.58998,62600000.0
2005-04-14 19:31:00,1.58994,1.59001,1.58986,1.58994,59300000.0
2005-04-14 19:32:00,1.58993,1.59034,1.58993,1.59026,21600000.0
2005-04-14 19:33:00,1.59016,1.59031,1.58989,1.59001,38800000.0
2005-04-14 19:34:00,1.58997,1.59012,1.58972,1.58972,25600000.0
2005-04-14 19:35:00,1.58978,1.58993,1.58949,1.58993,35900000.0
2005-04-14 19:36:00,1.58971,1.58994,1.58957,1.58957,24600000.0
2005-04-14 19:37:00,1.58945,1.58958,1.58903,1.58903,29800000.0
2005-04-14 19:38:00,1.58913,1.58951,1.58913,1.58914,42300000.0
2005-04-14 19:39:00,1.5895,1.58996,1.58929,1.58996,38300000.0
2005-04-14 19:40:00,1.58995,1.59004,1.58958,1.58959,25800000.0
2005-04-14 19:41:00,1.58983,1.59039,1.58983,1.59032,45200001.0
2005-04-14 19:42:00,1.59036,1.59045,1.58989,1.59045,47200000.0
2005-04-14 19:43:00,1.59035,1.59066,1.58992,1.5905,28200000.0
2005-04-14 19:44:00,1.59036,1.59054,1.59022,1.5903,47200000.0
2005-04-14 19:45:00,1.59055,1.59073,1.59042,1.59056,43600000.0
2005-04-14 19:46:00,1.59052,1.59064,1.59013,1.59013,53800000.0
2005-04-14 19:47:00,1.59055,1.59076,1.59047,1.59065,30700000.0
2005-04-14 19:48:00,1.59074,1.59074,1.59052,1.59062,25700000.0
2005-04-14 19:49:00,1.59061,1.5908,1.59061,1.59068,53300000.0
2005-04-14 19:50:00,1.59075,1.5908,1.59042,1.5908,38000000.0
2005-04-14 19:51:00,1.59048,1.59048,1.59033,1.59043,45000000.0
2005-04-14 19:52:00,1.59043,1.59067,1.59028,1.59045,30800000.0
2005-04-14 19:53:00,1.59057,1.59076,1.59056,1.5906,81700002.0
2005-04-14 19:54:00,1.59064,1.59064,1.59051,1.59055,36200000.0
2005-04-14 19:55:00,1.59066,1.59086,1.59066,1.59068,33200000.0
2005-04-14 19:56:00,1.59086,1.59112,1.59074,1.59087,25800000.0
2005-04-14 19:57:00,1.59076,1.59101,1.59072,1.59084,34400000.0
2005-04-14 19:58:00,1.59081,1.59087,1.5907,1.5907,37600000.0
2005-04-14 19:59:00,1.59078,1.591,1.59065,1.59071,25600000.0
2005-04-14 20:00:00,1.5907,1.59095,1.59052,1.59052,44400000.0
2005-04-14 20:01:00,1.59119,1.59119,1.5906,1.5906,37200000.0
2005-04-14 20:02:00,1.59081,1.59102,1.59081,1.59085,30400000.0
2005-04-14 20:03:00,1.59096,1.59104,1.59076,1.59104,32800000.0
2005-04-14 20:04:00,1.59092,1.59097,1.59055,1.59073,45800000.0
2005-04-14 20:05:00,1.59071,1.59086,1.59071,1.59078,37400000.0
2005-04-14 20:06:00,1.59094,1.59109,1.59084,1.59092,33000000.0
2005-04-14 20:07:00,1.59102,1.59112,1.59068,1.59112,38600000.0
2005-04-14 20:08:00,1.59129,1.59129,1.59089,1.59112,31800000.0
2005-04-14 20:09:00,1.59112,1.59119,1.591,1.59113,45200000.0
2005-04-14 20:10:00,1.5907,1.59115,1.5907,1.59101,48600000.0
2005-04-14 20:11:00,1.5913,1.59138,1.59094,1.59098,37900000.0
2005-04-14 20:12:00,1.59119,1.59119,1.59067,1.59108,37400000.0
2005-04-14 20:13:00,1.5912,1.5912,1.59092,1.59099,46600001.0
2005-04-14 20:14:00,1.59096,1.59137,1.59055,1.59111,38600000.0
2005-04-14 20:15:00,1.59128,1.59136,1.59119,1.59133,52700001.0
2005-04-14 20:16:00,1.5914,1.5915,1.5913,1.5914,40400000.0
2005-04-14 20:17:00,1.59104,1.59138,1.59085,1.59138,40400000.0
2005-04-14 20:18:00,1.5915,1.59158,1.59095,1.591,47000000.0
2005-04-14 20:19:00,1.59121,1.59143,1.59092,1.59143,65100000.0
2005-04-14 20:20:00,1.59147,1.59171,1.59125,1.59171,25400000.0
2005-04-14 20:21:00,1.59166,1.59174,1.59125,1.59133,51200001.0
2005-04-14 20:22:00,1.59149,1.5916,1.59139,1.59143,23200000.0
2005-04-14 20:23:00,1.59131,1.59133,1.58993,1.59093,51300000.0
2005-04-14 20:24:00,1.59013,1.59076,1.59013,1.59076,33000000.0
2005-04-14 20:25:00,1.59126,1.59126,1.59091,1.59092,48600000.0
2005-04-14 20:26:00,1.59128,1.59136,1.59097,1.59126,41100000.0
2005-04-14 20:27:00,1.59138,1.59138,1.59084,1.59092,39600000.0
2005-04-14 20:28:00,1.59108,1.59142,1.59107,1.59119,28200000.0
2005-04-14 20:29:00,1.59117,1.59139,1.59086,1.5911,26800000.0
2005-04-14 20:30:00,1.59126,1.59126,1.59102,1.59114,35300000.0
2005-04-14 20:31:00,1.59135,1.59167,1.59125,1.59165,43200000.0
2005-04-14 20:32:00,1.59158,1.59205,1.59151,1.59198,52700000.0
2005-04-14 20:33:00,1.59187,1.59187,1.59166,1.59178,37000000.0
2005-04-14 20:34:00,1.5918,1.59223,1.5918,1.59201,59000000.0
2005-04-14 20:35:00,1.59216,1.59237,1.59198,1.592,24200000.0
2005-04-14 20:36:00,1.59209,1.59224,1.59191,1.59217,53000000.0
2005-04-14 20:37:00,1.59216,1.59216,1.59179,1.59213,51600000.0
2005-04-14 20:38:00,1.59213,1.59213,1.59166,1.59166,25600000.0
2005-04-14 20:39:00,1.59156,1.59187,1.59151,1.59151,47300000.0
2005-04-14 20:40:00,1.59143,1.59184,1.59136,1.59136,34800000.0
2005-04-14 20:41:00,1.59148,1.5917,1.59118,1.5917,39400000.0
2005-04-14 20:42:00,1.59143,1.5915,1.59094,1.59144,49600000.0
2005-04-14 20:43:00,1.59129,1.59158,1.59111,1.59111,34800000.0
2005-04-14 20:44:00,1.5914,1.5916,1.59122,1.59153,33800000.0
2005-04-14 20:45:00,1.59116,1.59135,1.59089,1.59103,47400000.0
2005-04-14 20:46:00,1.59106,1.59106,1.59071,1.59088,43600000.0
2005-04-14 20:47:00,1.59091,1.59091,1.59047,1.59075,38300000.0
2005-04-14 20:48:00,1.59087,1.59134,1.59074,1.59074,56800000.0
2005-04-14 20:49:00,1.59089,1.59108,1.59089,1.59099,28000000.0
2005-04-14 20:50:00,1.59102,1.59104,1.59083,1.59104,33200000.0
2005-04-14 20:51:00,1.59101,1.59129,1.59101,1.59115,25600000.0
2005-04-14 20:52:00,1.59104,1.59109,1.59088,1.59098,28000000.0
2005-04-14 20:53:00,1.59096,1.59123,1.59085,1.59093,47800000.0
2005-04-14 20:54:00,1.59079,1.59122,1.59079,1.59107,55200001.0
2005-04-14 20:55:00,1.59124,1.59124,1.59052,1.59099,39600001.0
2005-04-14 20:56:00,1.59101,1.59106,1.59075,1.59077,23000000.0
2005-04-14 20:57:00,1.5909,1.59092,1.59076,1.59079,26200000.0
2005-04-14 20:58:00,1.59124,1.59167,1.59114,1.59164,67900001.0
2005-04-14 20:59:00,1.59197,1.59197,1.59148,1.59148,34800000.0
2005-04-14 21:00:00,1.59159,1.59221,1.59157,1.59207,32000000.0
2005-04-14 21:01:00,1.59207,1.59225,1.59142,1.59142,20600000.0
2005-04-14 21:02:00,1.59198,1.59217,1.59151,1.59213,57700000.0
2005-04-14 21:03:00,1.59204,1.59204,1.59165,1.5918,28000000.0
2005-04-14 21:04:00,1.59193,1.59223,1.59189,1.59223,36300000.0
2005-04-14 21:05:00,1.59246,1.5928,1.5921,1.59229,46600000.0
2005-04-14 21:06:00,1.59207,1.59207,1.59149,1.59197,26800000.0
2005-04-14 21:07:00,1.5921,1.5921,1.59194,1.59197,19400000.0
2005-04-14 21:08:00,1.59203,1.59204,1.5919,1.59198,25400000.0
2005-04-14 21:09:00,1.59192,1.59192,1.59139,1.59171,32400000.0
2005-04-14 21:10:00,1.59187,1.59202,1.59173,1.59198,49800000.0
2005-04-14 21:11:00,1.59204,1.59218,1.59188,1.592,37600000.0
2005-04-14 21:12:00,1.59213,1.59237,1.59204,1.59232,49800000.0
2005-04-14 21:13:00,1.59202,1.59225,1.59192,1.59205,52400000.0
2005-04-14 21:14:00,1.59216,1.59242,1.59214,1.59221,31600000.0
2005-04-14 21:15:00,1.59205,1.59225,1.59205,1.59225,47700000.0
2005-04-14 21:16:00,1.59199,1.59236,1.59199,1.5922,28100000.0
2005-04-14 21:17:00,1.59211,1.59215,1.5918,1.5918,40400000.0
2005-04-14 21:18:00,1.59225,1.59225,1.59143,1.59184,42800000.0
2005-04-14 21:19:00,1.59201,1.59217,1.59199,1.59205,31400001.0
2005-04-14 21:20:00,1.59206,1.59217,1.5919,1.5919,48200000.0
2005-04-14 21:21:00,1.59177,1.59195,1.59173,1.59173,31000000.0
2005-04-14 21:22:00,1.59128,1.59174,1.59128,1.59165,43400000.0
2005-04-14 21:23:00,1.59153,1.59167,1.59121,1.59121,45000000.0
2005-04-14 21:24:00,1.59159,1.59186,1.59138,1.59138,38100000.0
2005-04-14 21:25:00,1.59138,1.59148,1.59101,1.59101,49600000.0
2005-04-14 21:26:00,1.59138,1.59139,1.59114,1.59114,40000000.0
2005-04-14 21:27:00,1.5911,1.59132,1.5911,1.59127,32000000.0
2005-04-14 21:28:00,1.59126,1.59142,1.59126,1.59139,39900000.0
2005-04-14 21:29:00,1.59148,1.59159,1.59134,1.59134,30600000.0
2005-04-14 21:30:00,1.59147,1.5915,1.59134,1.59134,29000000.0
2005-04-14 21:31:00,1.59136,1.59138,1.59118,1.59135,25600000.0
2005-04-14 21:32:00,1.59137,1.59137,1.59112,1.59129,40700000.0
2005-04-14 21:33:00,1.59131,1.59148,1.59114,1.59125,41400000.0
2005-04-14 21:34:00,1.59137,1.59156,1.59137,1.59151,26700000.0
2005-04-14 21:35:00,1.59157,1.59191,1.59142,1.59166,28200000.0
2005-04-14 21:36:00,1.59172,1.59172,1.59127,1.59147,32600000.0
2005-04-14 21:37:00,1.5914,1.5916,1.5914,1.59149,29800000.0
2005-04-14 21:38:00,1.59144,1.59144,1.5912,1.59137,25400000.0
2005-04-14 21:39:00,1.59125,1.59152,1.59125,1.59142,44400000.0
2005-04-14 21:40:00,1.59139,1.59174,1.59139,1.5916,28000000.0
2005-04-14 21:41:00,1.59164,1.59189,1.59164,1.59187,40200000.0
2005-04-14 21:42:00,1.5922,1.59225,1.59147,1.59147,20600000.0
2005-04-14 21:43:00,1.59189,1.59192,1.59179,1.59179,28900000.0
2005-04-14 21:44:00,1.59162,1.59171,1.59141,1.59145,30800000.0
2005-04-14 21:45:00,1.59155,1.59173,1.59155,1.59173,25800000.0
2005-04-14 21:46:00,1.59181,1.59199,1.59167,1.59175,51800000.0
2005-04-14 21:47:00,1.5917,1.59189,1.5917,1.5917,28400000.0
2005-04-14 21:48:00,1.592,1.592,1.59162,1.59162,63100000.0
2005-04-14 21:49:00,1.59159,1.59159,1.5914,1.59154,28400000.0
2005-04-14 21:50:00,1.5917,1.59184,1.59168,1.5917,39500000.0
2005-04-14 21:51:00,1.59167,1.59193,1.59167,1.59181,42200000.0
2005-04-14 21:52:00,1.59171,1.59207,1.59171,1.59192,27600000.0
2005-04-14 21:53:00,1.59172,1.59183,1.59144,1.59144,33600000.0
2005-04-14 21:54:00,1.59146,1.59175,1.59138,1.59175,54000000.0
2005-04-14 21:55:00,1.59169,1.59191,1.59162,1.59173,58300000.0
2005-04-14 21:56:00,1.59167,1.59179,1.59157,1.5917,42600000.0
2005-04-14 21:57:00,1.59169,1.59172,1.59118,1.59143,40000000.0
2005-04-14 21:58:00,1.59134,1.59147,1.59129,1.59129,40200000.0
2005-04-14 21:59:00,1.59139,1.59165,1.59128,1.59144,54500000.0
2005-04-14 22:00:00,1.5914,1.59154,1.59138,1.59154,40200000.0
2005-04-14 22:01:00,1.59133,1.59161,1.59129,1.59147,37600000.0
2005-04-14 22:02:00,1.59145,1.59145,1.59116,1.59124,43100000.0
2005-04-14 22:03:00,1.59131,1.59136,1.59107,1.59136,35500000.0
2005-04-14 22:04:00,1.5913,1.5913,1.59103,1.59112,32800000.0
2005-04-14 22:06:00,1.59118,1.59128,1.59088,1.59116,47000000.0
2005-04-14 22:07:00,1.59106,1.59147,1.59106,1.59133,30200000.0
2005-04-14 22:08:00,1.59107,1.59153,1.59107,1.59138,41000000.0
2005-04-14 22:09:00,1.59121,1.59125,1.59089,1.59107,25200000.0
2005-04-14 22:10:00,1.59111,1.59131,1.59101,1.59131,47000000.0
2005-04-14 22:11:00,1.59114,1.59127,1.59096,1.59096,22000000.0
2005-04-14 22:12:00,1.59114,1.5913,1.59104,1.59104,39600000.0
2005-04-14 22:13:00,1.59137,1.59144,1.59122,1.59122,28200000.0
2005-04-14 22:14:00,1.59112,1.59142,1.59112,1.59112,44400000.0
2005-04-14 22:15:00,1.59133,1.59147,1.59126,1.59129,50400000.0
2005-04-14 22:16:00,1.59123,1.59151,1.59114,1.59114,30400000.0
2005-04-14 22:17:00,1.59125,1.59139,1.59109,1.59126,48600001.0
2005-04-14 22:18:00,1.59143,1.59143,1.59127,1.59127,33200000.0
2005-04-14 22:19:00,1.59128,1.59144,1.59128,1.5913,25800000.0
2005-04-14 22:20:00,1.59114,1.59124,1.59098,1.5912,47500000.0
2005-04-14 22:21:00,1.59114,1.59131,1.59096,1.59116,42600000.0
2005-04-14 22:22:00,1.59118,1.59118,1.59087,1.59108,49400000.0
2005-04-14 22:23:00,1.59118,1.59118,1.59094,1.59094,28200000.0
2005-04-14 22:24:00,1.59105,1.59105,1.59074,1.59086,31600000.0
2005-04-14 22:25:00,1.59068,1.59075,1.59049,1.59075,39800000.0
2005-04-14 22:26:00,1.59056,1.59095,1.59056,1.59095,33000000.0
2005-04-14 22:27:00,1.59066,1.59066,1.59035,1.59042,49600000.0
2005-04-14 22:28:00,1.59038,1.5905,1.59019,1.59026,48200000.0
2005-04-14 22:29:00,1.59013,1.59039,1.59012,1.59027,35600000.0
2005-04-14 22:30:00,1.59037,1.59066,1.59033,1.59043,37600000.0
2005-04-14 22:31:00,1.59071,1.59071,1.58988,1.59062,28200000.0
2005-04-14 22:32:00,1.59058,1.59064,1.59045,1.59048,55800000.0
2005-04-14 22:33:00,1.59038,1.59055,1.59038,1.59055,41200000.0
2005-04-14 22:34:00,1.59082,1.59098,1.59043,1.59071,56800000.0
2005-04-14 22:35:00,1.59092,1.59092,1.59066,1.59066,33600000.0
2005-04-14 22:36:00,1.59072,1.59072,1.58997,1.58997,45400000.0
2005-04-14 22:37:00,1.59066,1.59079,1.59056,1.59075,54600000.0
2005-04-14 22:38:00,1.59066,1.59078,1.59036,1.59042,25400000.0
2005-04-14 22:39:00,1.59016,1.59025,1.58989,1.59025,32400000.0
2005-04-14 22:40:00,1.59033,1.5905,1.59004,1.59004,85500000.0
2005-04-14 22:41:00,1.59013,1.59033,1.5901,1.59031,35000000.0
2005-04-14 22:42:00,1.5903,1.5903,1.58992,1.59003,28000000.0
2005-04-14 22:43:00,1.58997,1.59009,1.58979,1.58995,30900000.0
2005-04-14 22:44:00,1.58982,1.58995,1.58975,1.58986,42000000.0
2005-04-14 22:45:00,1.58988,1.58988,1.58973,1.58986,22000000.0
2005-04-14 22:46:00,1.58976,1.58976,1.58956,1.58956,28200000.0
2005-04-14 22:47:00,1.58962,1.58971,1.58949,1.58957,36400000.0
2005-04-14 22:48:00,1.58942,1.5899,1.58942,1.58947,30000000.0
2005-04-14 22:49:00,1.5895,1.58997,1.5895,1.58988,37100000.0
2005-04-14 22:50:00,1.58997,1.59015,1.58978,1.58978,26200000.0
2005-04-14 22:51:00,1.59026,1.59045,1.59012,1.5904,28400000.0
2005-04-14 22:52:00,1.59036,1.59036,1.58986,1.58986,35000000.0
2005-04-14 22:53:00,1.59031,1.59039,1.58991,1.59038,40800000.0
2005-04-14 22:54:00,1.59044,1.59051,1.59029,1.59029,34900000.0
2005-04-14 22:55:00,1.59039,1.59039,1.59005,1.59012,25200000.0
2005-04-14 22:56:00,1.59025,1.59051,1.59019,1.59051,36500000.0
2005-04-14 22:57:00,1.59028,1.5903,1.58965,1.58965,58300000.0
2005-04-14 22:58:00,1.58999,1.59006,1.58992,1.58992,35000000.0
2005-04-14 22:59:00,1.59013,1.59031,1.58999,1.59031,48800001.0
2005-04-14 23:00:00,1.59022,1.59022,1.58996,1.58996,22200000.0
2005-04-14 23:01:00,1.5905,1.5906,1.59,1.5901,61400000.0
2005-04-14 23:02:00,1.5903,1.5906,1.59,1.5902,61400000.0
2005-04-14 23:04:00,1.59,1.5903,1.5899,1.5901,61400000.0
2005-04-14 23:05:00,1.59,1.5902,1.5899,1.5901,61400000.0
2005-04-14 23:06:00,1.59,1.5902,1.5894,1.59,61400000.0
2005-04-14 23:08:00,1.5898,1.5902,1.5897,1.5901,61400000.0
2005-04-14 23:09:00,1.59,1.5903,1.5899,1.5902,61400000.0
2005-04-14 23:12:00,1.5903,1.5904,1.5901,1.5902,61400000.0
2005-04-14 23:13:00,1.5903,1.5904,1.5897,1.5898,61400000.0
2005-04-14 23:14:00,1.59,1.5905,1.5897,1.5904,61400000.0
2005-04-14 23:15:00,1.5902,1.5906,1.59,1.5904,61400000.0
2005-04-14 23:16:00,1.5902,1.5905,1.5901,1.5902,61400000.0
2005-04-14 23:17:00,1.5901,1.5902,1.5899,1.59,61400000.0
2005-04-14 23:18:00,1.5898,1.5899,1.5897,1.5898,61400000.0
2005-04-14 23:19:00,1.59,1.5902,1.5899,1.59,61400000.0
2005-04-14 23:20:00,1.59015,1.59015,1.58952,1.58973,61400000.0
2005-04-14 23:21:00,1.58984,1.59002,1.58979,1.58979,37200000.0
2005-04-14 23:22:00,1.58981,1.59002,1.58962,1.58994,31000000.0
2005-04-14 23:23:00,1.59008,1.59022,1.59004,1.59022,39800000.0
2005-04-14 23:24:00,1.59008,1.59024,1.5899,1.5899,34100000.0
2005-04-14 23:25:00,1.59005,1.59035,1.59002,1.59002,40200000.0
2005-04-14 23:26:00,1.59003,1.59014,1.58981,1.59014,33900000.0
2005-04-14 23:27:00,1.5899,1.59016,1.5899,1.59001,27200000.0
2005-04-14 23:28:00,1.58987,1.58992,1.58956,1.58956,36800000.0
2005-04-14 23:29:00,1.5899,1.59026,1.58989,1.58999,43400000.0
2005-04-14 23:30:00,1.58976,1.59006,1.58976,1.58999,39700000.0
2005-04-14 23:31:00,1.59008,1.59008,1.5897,1.59005,27600000.0
2005-04-14 23:32:00,1.58954,1.58979,1.58953,1.58975,42000000.0
2005-04-14 23:34:00,1.5898,1.58991,1.58952,1.58952,58900000.0
2005-04-14 23:35:00,1.58963,1.58999,1.58963,1.58966,30100000.0
2005-04-14 23:36:00,1.58986,1.58986,1.58966,1.58969,21800000.0
2005-04-14 23:37:00,1.5895,1.5895,1.58905,1.58937,25400000.0
2005-04-14 23:38:00,1.58928,1.58928,1.58868,1.589,51800000.0
2005-04-14 23:39:00,1.58867,1.58925,1.58867,1.58888,33800000.0
2005-04-14 23:40:00,1.58915,1.58915,1.58854,1.5887,33000000.0
2005-04-14 23:41:00,1.58866,1.58881,1.58799,1.58799,42000000.0
2005-04-14 23:42:00,1.58831,1.58855,1.58798,1.58855,29400000.0
2005-04-14 23:43:00,1.58845,1.58857,1.5882,1.5884,33700000.0
2005-04-14 23:44:00,1.5887,1.58881,1.58863,1.58877,41600000.0
2005-04-14 23:45:00,1.5887,1.58903,1.58846,1.58894,41800000.0
2005-04-14 23:46:00,1.58906,1.58906,1.58846,1.58846,42000000.0
2005-04-14 23:47:00,1.58868,1.58916,1.58844,1.58916,36400000.0
2005-04-14 23:48:00,1.58934,1.5895,1.58869,1.5895,92400002.0
2005-04-14 23:49:00,1.58926,1.58952,1.58908,1.58952,46800001.0
2005-04-14 23:50:00,1.58941,1.58959,1.58902,1.58902,31500000.0
2005-04-14 23:51:00,1.58894,1.58915,1.58866,1.58878,31200000.0
2005-04-14 23:52:00,1.58891,1.58899,1.5886,1.58891,22000000.0
2005-04-14 23:53:00,1.58901,1.58909,1.58881,1.58909,38800000.0
2005-04-14 23:54:00,1.5889,1.5889,1.58811,1.58811,22800000.0
2005-04-14 23:55:00,1.58861,1.58891,1.58855,1.58891,34200000.0
2005-04-14 23:56:00,1.58914,1.58948,1.58903,1.58932,49800000.0
2005-04-14 23:57:00,1.58934,1.58955,1.58934,1.58946,52700001.0
2005-04-14 23:58:00,1.58935,1.58935,1.58869,1.58903,31600000.0
2005-04-14 23:59:00,1.58923,1.58923,1.58887,1.58892,42800000.0
2005-04-15 00:00:00,1.58916,1.58921,1.58894,1.58908,38400000.0
2005-04-15 00:01:00,1.58926,1.58926,1.58903,1.58923,52000000.0
2005-04-15 00:02:00,1.58912,1.58912,1.58849,1.58901,40400000.0
2005-04-15 00:04:00,1.58894,1.58908,1.58894,1.58908,28000000.0
2005-04-15 00:05:00,1.58907,1.58907,1.58884,1.58884,39200000.0
2005-04-15 00:06:00,1.58901,1.58925,1.58898,1.5891,39100000.0
2005-04-15 00:07:00,1.589,1.58912,1.58888,1.58899,34600000.0
2005-04-15 00:08:00,1.58896,1.58909,1.58872,1.58878,51900000.0
2005-04-15 00:09:00,1.58859,1.58888,1.58853,1.58877,42400000.0
2005-04-15 00:10:00,1.58875,1.58875,1.58857,1.58872,46200000.0
2005-04-15 00:11:00,1.58882,1.58889,1.58867,1.58889,37600000.0
2005-04-15 00:12:00,1.58895,1.58895,1.58853,1.58853,25600000.0
2005-04-15 00:13:00,1.58873,1.58883,1.5884,1.58881,30000000.0
2005-04-15 00:14:00,1.58879,1.58899,1.58868,1.58899,36700000.0
2005-04-15 00:15:00,1.58876,1.58886,1.58858,1.58858,28900000.0
2005-04-15 00:16:00,1.58861,1.58865,1.58843,1.58843,39600000.0
2005-04-15 00:17:00,1.58826,1.58856,1.58826,1.5885,37400000.0
2005-04-15 00:18:00,1.58839,1.58839,1.58804,1.58804,32600000.0
2005-04-15 00:19:00,1.58811,1.58818,1.58791,1.58818,22000000.0
2005-04-15 00:20:00,1.58807,1.58819,1.58778,1.58778,59900000.0
2005-04-15 00:21:00,1.58832,1.58857,1.58819,1.58819,17400000.0
2005-04-15 00:22:00,1.58805,1.58838,1.58805,1.58824,26900000.0
2005-04-15 00:23:00,1.58827,1.5884,1.58783,1.58832,46400000.0
2005-04-15 00:24:00,1.58849,1.58864,1.58838,1.5886,49200001.0
2005-04-15 00:25:00,1.58843,1.58862,1.58829,1.58844,44000000.0
2005-04-15 00:26:00,1.58846,1.58854,1.58834,1.58843,42400000.0
2005-04-15 00:27:00,1.58845,1.58845,1.58825,1.58828,35200000.0
2005-04-15 00:28:00,1.58844,1.58859,1.5882,1.58841,37200000.0
2005-04-15 00:29:00,1.58825,1.58863,1.58818,1.58832,32600000.0
2005-04-15 00:30:00,1.58817,1.58869,1.58817,1.58854,39800000.0
2005-04-15 00:31:00,1.5887,1.5887,1.58859,1.58861,18400000.0
2005-04-15 00:32:00,1.58868,1.58872,1.58848,1.58848,43400000.0
2005-04-15 00:33:00,1.58882,1.58904,1.58848,1.58904,31800000.0
2005-04-15 00:34:00,1.58887,1.58912,1.58874,1.58881,30200000.0
2005-04-15 00:35:00,1.58909,1.58909,1.58886,1.58896,43900000.0
2005-04-15 00:36:00,1.58889,1.58893,1.58879,1.58891,35400000.0
2005-04-15 00:37:00,1.58906,1.58906,1.58883,1.58883,30400000.0
2005-04-15 00:38:00,1.5889,1.58912,1.5889,1.58897,29400000.0
2005-04-15 00:39:00,1.58903,1.58907,1.58875,1.58887,47900000.0
2005-04-15 00:40:00,1.589,1.58908,1.5889,1.58893,44100000.0
2005-04-15 00:41:00,1.58892,1.58903,1.58873,1.58895,38400000.0
2005-04-15 00:42:00,1.58898,1.58908,1.58895,1.58904,47700001.0
2005-04-15 00:43:00,1.58898,1.58907,1.58855,1.58903,19800000.0
2005-04-15 00:45:00,1.58902,1.58922,1.58896,1.58898,45600000.0
2005-04-15 00:46:00,1.58915,1.58923,1.58905,1.58923,83200002.0
2005-04-15 00:47:00,1.58909,1.58909,1.58885,1.589,45800000.0
2005-04-15 00:48:00,1.58881,1.58928,1.58881,1.58925,26800000.0
2005-04-15 00:49:00,1.58947,1.58947,1.58877,1.58914,42200000.0
2005-04-15 00:50:00,1.58904,1.58906,1.58869,1.58906,23400000.0
2005-04-15 00:51:00,1.58896,1.58896,1.58818,1.58857,39200000.0
2005-04-15 00:52:00,1.58856,1.58934,1.58856,1.58934,27600000.0
2005-04-15 00:53:00,1.58929,1.58947,1.58919,1.58932,50700000.0
2005-04-15 00:54:00,1.58869,1.58932,1.58869,1.58926,30600000.0
2005-04-15 00:55:00,1.58931,1.5895,1.58911,1.5894,30400000.0
2005-04-15 00:56:00,1.58946,1.58953,1.58923,1.58933,43200000.0
2005-04-15 00:57:00,1.58941,1.58941,1.58915,1.58915,25800000.0
2005-04-15 00:58:00,1.58918,1.58927,1.58905,1.58914,44300000.0
2005-04-15 00:59:00,1.58928,1.58936,1.58917,1.58936,46100000.0
2005-04-15 01:00:00,1.58931,1.58935,1.58912,1.5892,30200000.0
2005-04-15 01:01:00,1.58923,1.58941,1.58917,1.58917,26800000.0
2005-04-15 01:02:00,1.5896,1.5896,1.58918,1.58918,43500000.0
2005-04-15 01:03:00,1.58964,1.58967,1.58915,1.58936,24600000.0
2005-04-15 01:04:00,1.58931,1.58982,1.58931,1.58972,38400000.0
2005-04-15 01:05:00,1.58978,1.58981,1.58939,1.58947,33000000.0
2005-04-15 01:06:00,1.58959,1.58973,1.58945,1.58973,30400000.0
2005-04-15 01:07:00,1.5898,1.5898,1.58949,1.58955,23000000.0
2005-04-15 01:08:00,1.58974,1.58974,1.58915,1.58915,35000000.0
2005-04-15 01:09:00,1.58945,1.58945,1.58914,1.58917,59400001.0
2005-04-15 01:10:00,1.58912,1.58948,1.58883,1.58948,53100000.0
2005-04-15 01:11:00,1.5895,1.58984,1.5895,1.58984,24800000.0
2005-04-15 01:12:00,1.58973,1.58983,1.58945,1.58967,27000000.0
2005-04-15 01:13:00,1.58986,1.59018,1.58964,1.59018,44600000.0
2005-04-15 01:14:00,1.59014,1.59041,1.59004,1.59009,40600000.0
2005-04-15 01:15:00,1.59039,1.59049,1.59004,1.59049,23600000.0
2005-04-15 01:16:00,1.5905,1.59052,1.59025,1.59043,58600000.0
2005-04-15 01:17:00,1.59055,1.59059,1.59042,1.59052,27600000.0
2005-04-15 01:18:00,1.59026,1.59048,1.59003,1.59033,23200000.0
2005-04-15 01:19:00,1.59006,1.59015,1.58985,1.58985,44800000.0
2005-04-15 01:20:00,1.58994,1.59025,1.5897,1.59025,30800000.0
2005-04-15 01:21:00,1.59009,1.5905,1.59009,1.59049,43800000.0
2005-04-15 01:22:00,1.59052,1.59067,1.59036,1.59057,30600000.0
2005-04-15 01:23:00,1.59044,1.59044,1.58999,1.58999,29800000.0
2005-04-15 01:24:00,1.59047,1.59079,1.59047,1.59065,32000000.0
2005-04-15 01:25:00,1.59045,1.59076,1.59033,1.59046,54400000.0
2005-04-15 01:26:00,1.59023,1.59053,1.59023,1.59027,18000000.0
2005-04-15 01:27:00,1.5902,1.59028,1.59005,1.59028,27400000.0
2005-04-15 01:28:00,1.59012,1.59032,1.58992,1.59032,42200000.0
2005-04-15 01:29:00,1.59039,1.59039,1.59016,1.59018,19400000.0
2005-04-15 01:30:00,1.59023,1.59023,1.58966,1.5901,40900000.0
2005-04-15 01:31:00,1.5901,1.59036,1.5901,1.59036,47400000.0
2005-04-15 01:33:00,1.5902,1.59034,1.59012,1.59034,22200000.0
2005-04-15 01:34:00,1.59043,1.59043,1.58999,1.59038,32800000.0
2005-04-15 01:36:00,1.59033,1.59063,1.59033,1.59038,65300000.0
2005-04-15 01:37:00,1.59062,1.59066,1.59026,1.59066,26700000.0
2005-04-15 01:38:00,1.59048,1.59075,1.59044,1.59075,36400000.0
2005-04-15 01:39:00,1.59067,1.591,1.59055,1.59093,91100002.0
2005-04-15 01:40:00,1.59087,1.59106,1.59086,1.59102,26800000.0
2005-04-15 01:41:00,1.59063,1.59103,1.59057,1.59103,42100000.0
2005-04-15 01:42:00,1.59099,1.59128,1.59098,1.59121,37600000.0
2005-04-15 01:44:00,1.5911,1.59127,1.59085,1.59127,19400000.0
2005-04-15 01:45:00,1.59137,1.59178,1.59137,1.59157,42000000.0
2005-04-15 01:46:00,1.59173,1.59195,1.59172,1.59182,33600000.0
2005-04-15 01:47:00,1.59164,1.59187,1.59156,1.59156,37800000.0
2005-04-15 01:48:00,1.59177,1.59177,1.59117,1.59117,50300000.0
2005-04-15 01:49:00,1.59151,1.59167,1.59121,1.59165,30800000.0
2005-04-15 01:50:00,1.59136,1.59153,1.59104,1.59148,30800000.0
2005-04-15 01:51:00,1.59176,1.59187,1.59163,1.59163,30600000.0
2005-04-15 01:52:00,1.59185,1.59185,1.59154,1.59154,37200000.0
2005-04-15 01:53:00,1.59162,1.59181,1.59113,1.59113,33800000.0
2005-04-15 01:54:00,1.5911,1.59165,1.59106,1.59135,33300000.0
2005-04-15 01:55:00,1.59119,1.59119,1.59068,1.59068,18800000.0
2005-04-15 01:56:00,1.59107,1.59127,1.59096,1.59101,48200000.0
2005-04-15 01:57:00,1.59107,1.59126,1.59097,1.59125,55300000.0
2005-04-15 01:58:00,1.59105,1.5913,1.5907,1.59095,26000000.0
2005-04-15 01:59:00,1.5914,1.59192,1.5914,1.59192,49200000.0
2005-04-15 02:00:00,1.59156,1.59186,1.59156,1.59164,44800000.0
2005-04-15 02:01:00,1.59156,1.59176,1.59088,1.59133,51000000.0
2005-04-15 02:02:00,1.59179,1.59222,1.59173,1.59222,108800001.0
2005-04-15 02:03:00,1.59225,1.59239,1.59217,1.59222,101900000.0
2005-04-15 02:04:00,1.59217,1.59238,1.59206,1.59224,67000000.0
2005-04-15 02:05:00,1.59214,1.59245,1.59209,1.59222,83200001.0
2005-04-15 02:06:00,1.59271,1.59271,1.59216,1.59245,66800000.0
2005-04-15 02:07:00,1.59248,1.59277,1.59223,1.59241,184900001.0
2005-04-15 02:09:00,1.59233,1.59271,1.59216,1.59237,187900000.0
2005-04-15 02:10:00,1.59198,1.59235,1.59198,1.59211,164800000.0
2005-04-15 02:11:00,1.59188,1.59205,1.59188,1.59205,46900000.0
2005-04-15 02:12:00,1.59211,1.59247,1.59211,1.59247,66600000.0
2005-04-15 02:13:00,1.59263,1.59263,1.59249,1.59259,38200000.0
2005-04-15 02:14:00,1.59248,1.59256,1.59223,1.59248,175000001.0
2005-04-15 02:15:00,1.59249,1.59249,1.59197,1.59239,213400000.0
2005-04-15 02:16:00,1.59262,1.59265,1.59229,1.59237,52800000.0
2005-04-15 02:17:00,1.59208,1.59232,1.59179,1.59211,189000000.0
2005-04-15 02:18:00,1.5923,1.59251,1.59187,1.59233,34900000.0
2005-04-15 02:19:00,1.59237,1.59256,1.59218,1.59218,30900000.0
2005-04-15 02:20:00,1.59226,1.59245,1.59218,1.59236,53000000.0
2005-04-15 02:21:00,1.59231,1.59265,1.59231,1.5924,49600000.0
2005-04-15 02:22:00,1.59199,1.59209,1.59199,1.59203,31800000.0
2005-04-15 02:23:00,1.59226,1.59231,1.59214,1.59229,30800000.0
2005-04-15 02:24:00,1.59242,1.59264,1.59236,1.59249,52300000.0
2005-04-15 02:25:00,1.59235,1.59241,1.5921,1.59222,104600001.0
2005-04-15 02:26:00,1.59195,1.59238,1.59182,1.59238,76400000.0
2005-04-15 02:27:00,1.59235,1.59235,1.59192,1.59206,68900001.0
2005-04-15 02:28:00,1.59216,1.59224,1.59209,1.59212,54000000.0
2005-04-15 02:29:00,1.59234,1.59234,1.59206,1.59229,51500000.0
2005-04-15 02:30:00,1.59242,1.59242,1.59214,1.59224,43300000.0
2005-04-15 02:31:00,1.59206,1.59228,1.59199,1.59209,56500000.0
2005-04-15 02:32:00,1.59229,1.5924,1.59213,1.59234,32800000.0
2005-04-15 02:33:00,1.59209,1.59222,1.592,1.59207,198500000.0
2005-04-15 02:34:00,1.5923,1.59236,1.59205,1.59233,44000001.0
2005-04-15 02:35:00,1.59227,1.59227,1.5917,1.59191,106100000.0
2005-04-15 02:36:00,1.59226,1.59248,1.59226,1.5924,31400000.0
2005-04-15 02:37:00,1.59213,1.59242,1.59213,1.59228,89600000.0
2005-04-15 02:38:00,1.59221,1.59239,1.5922,1.59227,58100000.0
2005-04-15 02:39:00,1.59231,1.59231,1.5921,1.59217,36100000.0
2005-04-15 02:40:00,1.59228,1.59251,1.59228,1.59245,34000000.0
2005-04-15 02:41:00,1.59249,1.59282,1.59249,1.59262,28000000.0
2005-04-15 02:42:00,1.59292,1.59301,1.59286,1.59288,45000000.0
2005-04-15 02:43:00,1.59302,1.59312,1.5929,1.5929,35400000.0
2005-04-15 02:44:00,1.59306,1.59317,1.59284,1.59305,35500000.0
2005-04-15 02:45:00,1.59255,1.59272,1.59255,1.59261,46600000.0
2005-04-15 02:46:00,1.59278,1.59278,1.59253,1.59253,150700000.0
2005-04-15 02:47:00,1.59279,1.59295,1.59225,1.59261,178100000.0
2005-04-15 02:48:00,1.59282,1.59298,1.59253,1.59269,92600000.0
2005-04-15 02:49:00,1.59273,1.59298,1.59259,1.5926,74000000.0
2005-04-15 02:50:00,1.59271,1.59295,1.59241,1.59295,101600000.0
2005-04-15 02:51:00,1.59245,1.5926,1.5923,1.59248,64600000.0
2005-04-15 02:52:00,1.59269,1.59269,1.59248,1.59252,26800000.0
2005-04-15 02:53:00,1.59264,1.5927,1.59216,1.59219,25800000.0
2005-04-15 02:54:00,1.59237,1.59237,1.59146,1.59146,44400000.0
2005-04-15 02:55:00,1.59207,1.59207,1.59133,1.59164,37300000.0
2005-04-15 02:56:00,1.59167,1.59177,1.5916,1.59177,43800000.0
2005-04-15 02:57:00,1.59166,1.59169,1.59159,1.59165,52300000.0
2005-04-15 02:58:00,1.59164,1.59166,1.5915,1.59154,53800000.0
2005-04-15 02:59:00,1.5917,1.59198,1.5917,1.59178,62200000.0
2005-04-15 03:00:00,1.59182,1.59221,1.5918,1.59218,114700000.0
2005-04-15 03:01:00,1.59215,1.59215,1.59171,1.59171,54600000.0
2005-04-15 03:02:00,1.59196,1.59197,1.59173,1.59186,42900000.0
2005-04-15 03:03:00,1.59191,1.59209,1.59167,1.59169,77100000.0
2005-04-15 03:04:00,1.59168,1.59222,1.59168,1.59183,56500000.0
2005-04-15 03:05:00,1.59176,1.59187,1.59145,1.59187,68500000.0
2005-04-15 03:06:00,1.59196,1.59222,1.5917,1.59189,56600000.0
2005-04-15 03:07:00,1.59193,1.59225,1.59136,1.59167,126100001.0
2005-04-15 03:08:00,1.59168,1.59179,1.59132,1.59132,51000000.0
2005-04-15 03:09:00,1.59161,1.59208,1.59148,1.59208,45000000.0
2005-04-15 03:10:00,1.59179,1.59221,1.59178,1.59221,30400000.0
2005-04-15 03:11:00,1.59197,1.59209,1.59173,1.59209,26600000.0
2005-04-15 03:12:00,1.59191,1.59237,1.59161,1.5922,37200000.0
2005-04-15 03:13:00,1.59196,1.59237,1.59189,1.59219,54200000.0
2005-04-15 03:14:00,1.59219,1.59255,1.59199,1.59222,45500000.0
2005-04-15 03:15:00,1.59213,1.59287,1.59213,1.59287,36800000.0
2005-04-15 03:16:00,1.59275,1.59309,1.59253,1.59309,49800000.0
2005-04-15 03:17:00,1.59318,1.59324,1.59268,1.59306,55100000.0
2005-04-15 03:18:00,1.59297,1.59304,1.59273,1.59304,45400001.0
2005-04-15 03:19:00,1.59299,1.59306,1.59282,1.59302,30700000.0
2005-04-15 03:20:00,1.5924,1.59286,1.5924,1.59286,41800000.0
2005-04-15 03:21:00,1.59254,1.59255,1.59241,1.59241,35400000.0
2005-04-15 03:22:00,1.59257,1.59257,1.59235,1.59236,63500000.0
2005-04-15 03:23:00,1.5924,1.59261,1.59235,1.59258,69900000.0
2005-04-15 03:24:00,1.59269,1.59274,1.59268,1.59274,60900000.0
2005-04-15 03:25:00,1.59325,1.59325,1.59288,1.5929,30900000.0
2005-04-15 03:26:00,1.59266,1.59266,1.59247,1.59263,158900000.0
2005-04-15 03:27:00,1.59262,1.59264,1.59246,1.59256,102900001.0
2005-04-15 03:29:00,1.59252,1.59257,1.59249,1.59254,43600000.0
2005-04-15 03:30:00,1.59251,1.59251,1.59235,1.59235,56000000.0
2005-04-15 03:31:00,1.59223,1.59258,1.59217,1.59258,42700000.0
2005-04-15 03:32:00,1.59245,1.59256,1.59226,1.59229,43900000.0
2005-04-15 03:33:00,1.59202,1.59222,1.59202,1.59222,26800000.0
2005-04-15 03:34:00,1.59245,1.59254,1.59216,1.59216,61700001.0
2005-04-15 03:35:00,1.59222,1.59247,1.59214,1.59237,65600000.0
2005-04-15 03:36:00,1.59264,1.59281,1.59244,1.59269,49200000.0
2005-04-15 03:37:00,1.5925,1.59266,1.59225,1.59266,40000000.0
2005-04-15 03:38:00,1.59279,1.59295,1.59264,1.59295,51400001.0
2005-04-15 03:39:00,1.59254,1.59263,1.59249,1.59249,55400000.0
2005-04-15 03:40:00,1.59247,1.59301,1.59247,1.59265,129900000.0
2005-04-15 03:41:00,1.59267,1.59287,1.59267,1.59281,65800000.0
2005-04-15 03:42:00,1.59292,1.59303,1.59287,1.59293,76000000.0
2005-04-15 03:43:00,1.59289,1.59295,1.59277,1.59286,30200000.0
2005-04-15 03:44:00,1.5927,1.59285,1.59261,1.59271,30600000.0
2005-04-15 03:45:00,1.5927,1.59286,1.59267,1.59284,33500000.0
2005-04-15 03:46:00,1.59232,1.59264,1.59231,1.5925,40200000.0
2005-04-15 03:47:00,1.59244,1.59257,1.59242,1.59242,40000000.0
2005-04-15 03:48:00,1.59281,1.59281,1.59252,1.5927,44800000.0
2005-04-15 03:49:00,1.59277,1.59277,1.59242,1.59242,38400000.0
2005-04-15 03:50:00,1.59273,1.59273,1.59234,1.59234,126100000.0
2005-04-15 03:51:00,1.59251,1.59251,1.59238,1.5924,50800000.0
2005-04-15 03:52:00,1.59249,1.5926,1.59228,1.59232,105700001.0
2005-04-15 03:54:00,1.59206,1.59262,1.59206,1.59225,28000000.0
2005-04-15 03:55:00,1.59263,1.59285,1.5925,1.59285,36600000.0
2005-04-15 03:56:00,1.59276,1.59289,1.59274,1.59274,23600000.0
2005-04-15 03:57:00,1.59223,1.59236,1.59211,1.59211,150700001.0
2005-04-15 03:58:00,1.59191,1.59273,1.59171,1.59171,186800000.0
2005-04-15 03:59:00,1.59196,1.59221,1.59192,1.59201,145600000.0
2005-04-15 04:00:00,1.59193,1.59201,1.59169,1.59172,90000000.0
2005-04-15 04:01:00,1.5916,1.5919,1.59156,1.59173,147900001.0
2005-04-15 04:02:00,1.59159,1.59159,1.59026,1.59026,118600000.0
2005-04-15 04:03:00,1.58977,1.59029,1.58974,1.59029,94800000.0
2005-04-15 04:04:00,1.58982,1.59104,1.58982,1.59104,116000000.0
2005-04-15 04:05:00,1.59088,1.5916,1.59082,1.5916,206000001.0
2005-04-15 04:06:00,1.59135,1.59191,1.59135,1.59141,102600000.0
2005-04-15 04:07:00,1.59144,1.59144,1.59118,1.59121,144800000.0
2005-04-15 04:08:00,1.59156,1.59166,1.59138,1.59138,16900000.0
2005-04-15 04:09:00,1.59157,1.59159,1.59126,1.59156,26400000.0
2005-04-15 04:10:00,1.59128,1.59128,1.58981,1.59075,127400001.0
2005-04-15 04:11:00,1.59075,1.59075,1.58963,1.58963,36300000.0
2005-04-15 04:12:00,1.58938,1.59052,1.58926,1.59052,78400000.0
2005-04-15 04:13:00,1.59051,1.59095,1.58928,1.59077,72500000.0
2005-04-15 04:14:00,1.59115,1.59134,1.59112,1.59126,94900000.0
2005-04-15 04:15:00,1.59117,1.59149,1.59076,1.59128,99200000.0
2005-04-15 04:16:00,1.59142,1.59158,1.59121,1.59129,92700001.0
2005-04-15 04:17:00,1.59121,1.59138,1.59098,1.59098,60200001.0
2005-04-15 04:18:00,1.59082,1.59092,1.59073,1.59074,107200000.0
2005-04-15 04:19:00,1.59102,1.59111,1.59101,1.59105,91000000.0
2005-04-15 04:20:00,1.59132,1.59132,1.59075,1.59075,168900000.0
2005-04-15 04:21:00,1.59069,1.59101,1.59069,1.59071,46000000.0
2005-04-15 04:22:00,1.59065,1.59139,1.59065,1.59131,32400000.0
2005-04-15 04:23:00,1.59106,1.59131,1.59106,1.59131,66200002.0
2005-04-15 04:24:00,1.59108,1.59126,1.5909,1.5909,131000000.0
2005-04-15 04:25:00,1.59138,1.592,1.59109,1.59156,159300000.0
2005-04-15 04:26:00,1.59136,1.59157,1.59121,1.59121,133100000.0
2005-04-15 04:27:00,1.59133,1.59151,1.5913,1.59137,48800000.0
2005-04-15 04:29:00,1.59116,1.59158,1.59113,1.59158,80100000.0
2005-04-15 04:30:00,1.59131,1.5917,1.59123,1.59166,74800000.0
2005-04-15 04:31:00,1.59169,1.59169,1.59139,1.59153,20800000.0
2005-04-15 04:32:00,1.59148,1.59157,1.5914,1.59157,28000000.0
2005-04-15 04:33:00,1.5916,1.5916,1.59137,1.59142,49400000.0
2005-04-15 04:34:00,1.59166,1.59166,1.59145,1.59145,42400000.0
2005-04-15 04:35:00,1.59104,1.59122,1.59102,1.59102,63300000.0
2005-04-15 04:36:00,1.59148,1.59153,1.59081,1.59138,170700001.0
2005-04-15 04:37:00,1.5914,1.59155,1.59104,1.59131,151300000.0
2005-04-15 04:38:00,1.59132,1.59141,1.59128,1.59128,31200000.0
2005-04-15 04:39:00,1.59117,1.59126,1.59092,1.59092,48000000.0
2005-04-15 04:40:00,1.59059,1.59063,1.5898,1.59063,22600000.0
2005-04-15 04:41:00,1.59038,1.59085,1.59038,1.59074,49400000.0
2005-04-15 04:42:00,1.59068,1.59072,1.58956,1.59072,76200000.0
2005-04-15 04:43:00,1.59074,1.59075,1.59071,1.59074,70700000.0
2005-04-15 04:44:00,1.59075,1.59114,1.59075,1.59114,32800000.0
2005-04-15 04:46:00,1.59052,1.59075,1.59052,1.5907,46800000.0
2005-04-15 04:47:00,1.59061,1.5911,1.59046,1.5911,115600000.0
2005-04-15 04:48:00,1.59094,1.59127,1.59094,1.59115,51100000.0
2005-04-15 04:49:00,1.59108,1.59108,1.59059,1.5907,55600000.0
2005-04-15 04:50:00,1.59123,1.59128,1.59106,1.59116,53300000.0
2005-04-15 04:51:00,1.59097,1.59097,1.59088,1.59088,42200000.0
2005-04-15 04:52:00,1.59087,1.59136,1.59087,1.59094,51600000.0
2005-04-15 04:53:00,1.58982,1.59071,1.58982,1.59065,61200000.0
2005-04-15 04:54:00,1.59057,1.59108,1.59057,1.59097,37200000.0
2005-04-15 04:55:00,1.59118,1.5912,1.59085,1.59119,26800000.0
2005-04-15 04:56:00,1.59082,1.59104,1.59067,1.59068,28000000.0
2005-04-15 04:57:00,1.59035,1.59075,1.59035,1.59035,37600000.0
2005-04-15 04:58:00,1.59047,1.59083,1.59047,1.59064,29600000.0
2005-04-15 04:59:00,1.59026,1.59062,1.59026,1.59028,135000000.0
2005-04-15 05:00:00,1.59068,1.59082,1.59054,1.59082,37800000.0
2005-04-15 05:01:00,1.59074,1.59097,1.59072,1.59093,48200000.0
2005-04-15 05:02:00,1.59074,1.59082,1.59053,1.59076,26200000.0
2005-04-15 05:03:00,1.59041,1.59065,1.59033,1.59036,148300000.0
2005-04-15 05:04:00,1.59036,1.59045,1.5903,1.5903,196200000.0
2005-04-15 05:05:00,1.59033,1.59066,1.59007,1.59024,147100000.0
2005-04-15 05:06:00,1.59058,1.59096,1.59036,1.59081,175100001.0
2005-04-15 05:07:00,1.5909,1.59119,1.59058,1.59058,288300002.0
2005-04-15 05:08:00,1.59079,1.59096,1.59066,1.59066,280100001.0
2005-04-15 05:09:00,1.59058,1.59087,1.59049,1.59066,206500001.0
2005-04-15 05:10:00,1.59047,1.59057,1.59042,1.59056,202100001.0
2005-04-15 05:11:00,1.59044,1.59076,1.59044,1.59076,125800000.0
2005-04-15 05:12:00,1.59065,1.5907,1.59052,1.59052,151800001.0
2005-04-15 05:13:00,1.59069,1.59094,1.59069,1.59074,132800000.0
2005-04-15 05:14:00,1.59063,1.59067,1.59021,1.59067,262300000.0
2005-04-15 05:15:00,1.59091,1.59103,1.5908,1.59085,33700000.0
2005-04-15 05:16:00,1.59069,1.59081,1.59054,1.59072,184700001.0
2005-04-15 05:17:00,1.59083,1.59109,1.59068,1.59109,169200000.0
2005-04-15 05:18:00,1.59099,1.59099,1.59074,1.59089,276600002.0
2005-04-15 05:19:00,1.59066,1.59099,1.59064,1.59066,293600000.0
2005-04-15 05:20:00,1.59069,1.59084,1.59064,1.59074,241000000.0
2005-04-15 05:21:00,1.59055,1.59095,1.59053,1.59062,320900000.0
2005-04-15 05:22:00,1.59059,1.59063,1.59044,1.59046,255700002.0
2005-04-15 05:23:00,1.5904,1.59053,1.5904,1.59048,120200000.0
2005-04-15 05:24:00,1.59056,1.59056,1.59045,1.59052,207800002.0
2005-04-15 05:25:00,1.59066,1.59077,1.59038,1.59052,202400001.0
2005-04-15 05:26:00,1.59066,1.59067,1.59057,1.59059,155800002.0
2005-04-15 05:27:00,1.59082,1.59099,1.59061,1.59089,176400000.0
2005-04-15 05:28:00,1.59088,1.59093,1.59057,1.59081,240900000.0
2005-04-15 05:29:00,1.59069,1.59082,1.59043,1.59054,278000001.0
2005-04-15 05:30:00,1.59052,1.59087,1.59048,1.59054,236200001.0
2005-04-15 05:31:00,1.59056,1.591,1.59052,1.59053,79300000.0
2005-04-15 05:32:00,1.59065,1.59084,1.5906,1.5907,198800002.0
2005-04-15 05:33:00,1.59084,1.59098,1.59067,1.5909,199600000.0
2005-04-15 05:34:00,1.59077,1.59117,1.59071,1.59079,230900000.0
2005-04-15 05:35:00,1.591,1.59107,1.59092,1.59102,26800000.0
2005-04-15 05:36:00,1.59089,1.59103,1.5908,1.59092,170900000.0
2005-04-15 05:37:00,1.59091,1.59103,1.59083,1.59094,212900000.0
2005-04-15 05:38:00,1.59087,1.59107,1.59085,1.59102,159200000.0
2005-04-15 05:39:00,1.59112,1.59112,1.59092,1.59102,166100000.0
2005-04-15 05:40:00,1.59085,1.59112,1.59077,1.59102,210300000.0
2005-04-15 05:41:00,1.59092,1.59112,1.59079,1.59089,117100000.0
2005-04-15 05:42:00,1.59097,1.59102,1.59082,1.59087,211200000.0
2005-04-15 05:43:00,1.59083,1.59089,1.59064,1.59064,66400000.0
2005-04-15 05:44:00,1.59067,1.59091,1.59062,1.59073,121800000.0
2005-04-15 05:45:00,1.59079,1.59101,1.59073,1.59079,122600001.0
2005-04-15 05:46:00,1.59072,1.59087,1.59067,1.59077,201400000.0
2005-04-15 05:47:00,1.59073,1.59079,1.59055,1.59077,215900001.0
2005-04-15 05:48:00,1.59039,1.59076,1.59039,1.59059,270000000.0
2005-04-15 05:49:00,1.59064,1.59085,1.59054,1.59054,182400000.0
2005-04-15 05:50:00,1.59038,1.59083,1.59033,1.59065,286000000.0
2005-04-15 05:51:00,1.59072,1.59082,1.59055,1.59055,167900000.0
2005-04-15 05:52:00,1.5908,1.5909,1.5907,1.5908,100600000.0
2005-04-15 05:53:00,1.5907,1.59083,1.59053,1.59053,100600000.0
2005-04-15 05:54:00,1.5906,1.5908,1.59043,1.5907,173400000.0
2005-04-15 05:55:00,1.5906,1.5907,1.59045,1.59055,231100000.0
2005-04-15 05:56:00,1.59057,1.59068,1.58935,1.59068,125800000.0
2005-04-15 05:57:00,1.59077,1.59085,1.59075,1.59078,148400001.0
2005-04-15 05:58:00,1.59099,1.59113,1.59087,1.59106,121800000.0
2005-04-15 05:59:00,1.59096,1.59103,1.5896,1.5896,70600000.0
2005-04-15 06:00:00,1.58953,1.58953,1.58933,1.58934,189900000.0
2005-04-15 06:01:00,1.5892,1.58926,1.58902,1.58914,158900000.0
2005-04-15 06:02:00,1.58923,1.59025,1.58923,1.59025,291500001.0
2005-04-15 06:03:00,1.59056,1.59075,1.59052,1.59072,32600000.0
2005-04-15 06:04:00,1.59049,1.59058,1.59046,1.59058,150400000.0
2005-04-15 06:05:00,1.59052,1.59058,1.59031,1.59043,439900001.0
2005-04-15 06:06:00,1.59049,1.59065,1.59046,1.59047,65500000.0
2005-04-15 06:07:00,1.59048,1.59051,1.59026,1.59046,349000000.0
2005-04-15 06:08:00,1.59028,1.59056,1.59026,1.59044,582600001.0
2005-04-15 06:09:00,1.59038,1.59083,1.59031,1.59057,411700002.0
2005-04-15 06:10:00,1.59049,1.59065,1.59039,1.59039,338100000.0
2005-04-15 06:11:00,1.59037,1.5904,1.59022,1.59029,457600001.0
2005-04-15 06:12:00,1.59024,1.59054,1.5902,1.59044,261600002.0
2005-04-15 06:13:00,1.59037,1.59067,1.59028,1.59031,307800001.0
2005-04-15 06:14:00,1.59051,1.59056,1.59026,1.59036,373200000.0
2005-04-15 06:16:00,1.59039,1.59046,1.59028,1.59046,252300003.0
2005-04-15 06:17:00,1.59023,1.59038,1.59016,1.59016,145000000.0
2005-04-15 06:18:00,1.59017,1.59037,1.59017,1.59018,251900001.0
2005-04-15 06:19:00,1.58988,1.58995,1.58899,1.58966,154600000.0
2005-04-15 06:20:00,1.58961,1.58974,1.58891,1.58956,338900001.0
2005-04-15 06:21:00,1.58962,1.58964,1.58924,1.5896,265100000.0
2005-04-15 06:22:00,1.58967,1.58993,1.58967,1.58987,237800001.0
2005-04-15 06:23:00,1.58966,1.58993,1.58966,1.58977,298400001.0
2005-04-15 06:24:00,1.5901,1.5902,1.59,1.5901,208600000.0
2005-04-15 06:25:00,1.58964,1.58978,1.58964,1.58969,208600000.0
2005-04-15 06:26:00,1.58964,1.5898,1.58961,1.58971,339000000.0
2005-04-15 06:27:00,1.58948,1.58948,1.58888,1.58888,303500000.0
2005-04-15 06:28:00,1.58894,1.58916,1.58877,1.58882,334200000.0
2005-04-15 06:29:00,1.58885,1.58909,1.58857,1.58901,93200000.0
2005-04-15 06:30:00,1.58921,1.58944,1.58918,1.58937,264800000.0
2005-04-15 06:31:00,1.58971,1.58984,1.58959,1.58982,134500000.0
2005-04-15 06:32:00,1.58977,1.58977,1.5895,1.5895,181100000.0
2005-04-15 06:33:00,1.58945,1.58955,1.58934,1.58936,249300003.0
2005-04-15 06:34:00,1.58909,1.58914,1.58884,1.58914,210400001.0
2005-04-15 06:35:00,1.58896,1.58927,1.58881,1.58889,151400001.0
2005-04-15 06:36:00,1.5889,1.58901,1.58888,1.58888,74300000.0
2005-04-15 06:37:00,1.5889,1.58906,1.5889,1.58901,231700001.0
2005-04-15 06:38:00,1.58885,1.58909,1.58868,1.58868,134300000.0
2005-04-15 06:39:00,1.58867,1.58867,1.58839,1.58841,23200000.0
2005-04-15 06:40:00,1.58857,1.58879,1.58856,1.58856,106300000.0
2005-04-15 06:41:00,1.58851,1.58878,1.58848,1.58851,169500000.0
2005-04-15 06:42:00,1.58859,1.58869,1.5884,1.58859,296800001.0
2005-04-15 06:43:00,1.58891,1.589,1.58875,1.58886,148500000.0
2005-04-15 06:44:00,1.58885,1.5891,1.58884,1.58897,351900002.0
2005-04-15 06:45:00,1.58909,1.58943,1.58907,1.58943,228000001.0
2005-04-15 06:46:00,1.58928,1.5893,1.58916,1.5892,230000000.0
2005-04-15 06:47:00,1.58914,1.58924,1.58894,1.58902,236800000.0
2005-04-15 06:48:00,1.58866,1.58892,1.58866,1.58879,36200000.0
2005-04-15 06:49:00,1.58872,1.58889,1.58855,1.58855,234700000.0
2005-04-15 06:50:00,1.58864,1.58879,1.58864,1.58873,38800000.0
2005-04-15 06:51:00,1.58884,1.58884,1.58844,1.58875,37600000.0
2005-04-15 06:52:00,1.58876,1.58897,1.58871,1.58879,250700001.0
2005-04-15 06:53:00,1.58851,1.58893,1.58851,1.58881,246100000.0
2005-04-15 06:54:00,1.58901,1.5892,1.58888,1.5889,455700000.0
2005-04-15 06:55:00,1.58895,1.58902,1.58871,1.58879,327700000.0
2005-04-15 06:56:00,1.58867,1.5887,1.58847,1.58848,42400000.0
2005-04-15 06:57:00,1.58828,1.58832,1.58769,1.58769,97200001.0
2005-04-15 06:58:00,1.58775,1.58776,1.58748,1.58766,230300001.0
2005-04-15 06:59:00,1.58791,1.588,1.58779,1.58795,314600001.0
2005-04-15 07:00:00,1.58802,1.58802,1.58613,1.58786,107500000.0
2005-04-15 07:01:00,1.58776,1.58807,1.58612,1.58807,295600000.0
2005-04-15 07:02:00,1.58826,1.58847,1.58816,1.58827,395100000.0
2005-04-15 07:03:00,1.58848,1.5887,1.58848,1.58866,153900000.0
2005-04-15 07:04:00,1.58879,1.58882,1.58851,1.58859,322600000.0
2005-04-15 07:05:00,1.58888,1.58888,1.58835,1.58872,128500000.0
2005-04-15 07:06:00,1.58873,1.58873,1.58695,1.58831,233800000.0
2005-04-15 07:07:00,1.58793,1.58842,1.58677,1.58838,187800001.0
2005-04-15 07:08:00,1.58855,1.5887,1.58822,1.58852,202000000.0
2005-04-15 07:09:00,1.58858,1.58858,1.58832,1.58832,259100001.0
2005-04-15 07:10:00,1.58805,1.5883,1.58712,1.58828,408600000.0
2005-04-15 07:11:00,1.58841,1.58843,1.58823,1.58843,363200000.0
2005-04-15 07:12:00,1.58814,1.58814,1.58723,1.58791,296600001.0
2005-04-15 07:13:00,1.58807,1.5881,1.58781,1.58806,269500001.0
2005-04-15 07:14:00,1.5879,1.5879,1.58767,1.58772,488700000.0
2005-04-15 07:15:00,1.588,1.58802,1.58774,1.58801,220800000.0
2005-04-15 07:16:00,1.58766,1.58777,1.58755,1.58774,200100000.0
2005-04-15 07:17:00,1.58763,1.58775,1.58743,1.58743,299900001.0
2005-04-15 07:18:00,1.58769,1.58804,1.58766,1.58804,475500001.0
2005-04-15 07:19:00,1.58818,1.58829,1.58798,1.58823,282700001.0
2005-04-15 07:20:00,1.58816,1.58838,1.58804,1.5881,419100000.0
2005-04-15 07:21:00,1.58806,1.58833,1.58782,1.58782,253600000.0
2005-04-15 07:22:00,1.588,1.58851,1.588,1.58814,321400001.0
2005-04-15 07:23:00,1.58813,1.58852,1.58796,1.58827,473400001.0
2005-04-15 07:24:00,1.5881,1.58819,1.58796,1.58799,276000000.0
2005-04-15 07:25:00,1.58806,1.58837,1.588,1.58837,358300001.0
2005-04-15 07:26:00,1.58846,1.58853,1.58823,1.58833,281800003.0
2005-04-15 07:27:00,1.58817,1.58833,1.58805,1.58825,192800000.0
2005-04-15 07:28:00,1.58842,1.58842,1.58812,1.5884,253600001.0
2005-04-15 07:29:00,1.58819,1.58872,1.58819,1.58853,219500001.0
2005-04-15 07:30:00,1.58869,1.58875,1.58809,1.58825,507700000.0
2005-04-15 07:31:00,1.58827,1.58849,1.58818,1.58831,258900000.0
2005-04-15 07:32:00,1.5883,1.58843,1.58804,1.58804,529300002.0
2005-04-15 07:33:00,1.58807,1.58819,1.5879,1.58807,371600000.0
2005-04-15 07:34:00,1.58822,1.58842,1.58817,1.58831,314300000.0
2005-04-15 07:35:00,1.58823,1.58853,1.5882,1.58829,235700001.0
2005-04-15 07:36:00,1.58825,1.58848,1.58818,1.58845,397300000.0
2005-04-15 07:37:00,1.58841,1.58841,1.58805,1.58805,234000000.0
2005-04-15 07:38:00,1.58801,1.58827,1.58801,1.58827,27000000.0
2005-04-15 07:39:00,1.58823,1.58842,1.58814,1.58842,414400000.0
2005-04-15 07:40:00,1.5884,1.58852,1.58827,1.58835,309500001.0
2005-04-15 07:41:00,1.5882,1.58845,1.58815,1.5884,599100003.0
2005-04-15 07:42:00,1.58842,1.58847,1.58828,1.58837,330000001.0
2005-04-15 07:43:00,1.5884,1.58861,1.58833,1.58851,198400000.0
2005-04-15 07:44:00,1.58872,1.5889,1.58865,1.58865,381500000.0
2005-04-15 07:45:00,1.58861,1.58879,1.58855,1.58867,334200000.0
2005-04-15 07:46:00,1.58862,1.58884,1.58855,1.58857,496000003.0
2005-04-15 07:47:00,1.58849,1.58878,1.58842,1.58847,619400000.0
2005-04-15 07:48:00,1.58872,1.58922,1.58868,1.58868,742300001.0
2005-04-15 07:49:00,1.58874,1.58874,1.58834,1.58858,686700003.0
2005-04-15 07:50:00,1.58868,1.58899,1.58859,1.58884,605600000.0
2005-04-15 07:51:00,1.5888,1.58893,1.58825,1.58837,596000003.0
2005-04-15 07:52:00,1.58863,1.58891,1.58843,1.58886,409700000.0
2005-04-15 07:53:00,1.58891,1.58928,1.58881,1.58889,565700000.0
2005-04-15 07:54:00,1.58891,1.58919,1.58884,1.58891,349800002.0
2005-04-15 07:55:00,1.58899,1.5893,1.58899,1.58911,367500001.0
2005-04-15 07:56:00,1.5892,1.5894,1.58906,1.58925,652700002.0
2005-04-15 07:57:00,1.58934,1.58944,1.58908,1.58915,544600003.0
2005-04-15 07:58:00,1.58913,1.58923,1.58892,1.58894,624800002.0
2005-04-15 07:59:00,1.589,1.58906,1.58883,1.58891,502300001.0
2005-04-15 08:00:00,1.5889,1.5889,1.58864,1.58871,367700000.0
2005-04-15 08:01:00,1.58871,1.58923,1.58871,1.58907,468500004.0
2005-04-15 08:02:00,1.5891,1.58916,1.58898,1.58908,263000000.0
2005-04-15 08:03:00,1.58907,1.58914,1.58886,1.58886,476200001.0
2005-04-15 08:04:00,1.58899,1.58928,1.58899,1.58927,385500000.0
2005-04-15 08:05:00,1.58931,1.58931,1.58914,1.58914,336800002.0
2005-04-15 08:06:00,1.5894,1.58947,1.58912,1.58937,646600001.0
2005-04-15 08:07:00,1.58926,1.58944,1.58922,1.58944,543100003.0
2005-04-15 08:08:00,1.58948,1.58952,1.58924,1.58927,408500002.0
2005-04-15 08:09:00,1.58907,1.58923,1.58892,1.58903,493000000.0
2005-04-15 08:10:00,1.58906,1.58925,1.58887,1.58913,611400001.0
2005-04-15 08:11:00,1.58895,1.58902,1.58866,1.58878,261600000.0
2005-04-15 08:12:00,1.58884,1.58884,1.58858,1.58862,379400002.0
2005-04-15 08:13:00,1.58865,1.5887,1.58853,1.5886,237500001.0
2005-04-15 08:14:00,1.58871,1.58882,1.58861,1.58877,100000000.0
2005-04-15 08:15:00,1.58858,1.58873,1.58852,1.58856,262300000.0
2005-04-15 08:16:00,1.58828,1.58869,1.58801,1.58825,262100000.0
2005-04-15 08:17:00,1.58893,1.58918,1.58888,1.58888,269700001.0
2005-04-15 08:18:00,1.58898,1.58932,1.58898,1.58912,165200001.0
2005-04-15 08:19:00,1.58931,1.58931,1.58848,1.58871,326800000.0
2005-04-15 08:20:00,1.58871,1.58893,1.58859,1.5886,323000000.0
2005-04-15 08:21:00,1.58884,1.58901,1.58865,1.58899,517800001.0
2005-04-15 08:22:00,1.58914,1.58936,1.58902,1.58929,367700000.0
2005-04-15 08:23:00,1.58903,1.58925,1.58889,1.58914,216600000.0
2005-04-15 08:24:00,1.5888,1.58911,1.58762,1.58911,512300001.0
2005-04-15 08:25:00,1.58951,1.58968,1.58935,1.58935,564300000.0
2005-04-15 08:26:00,1.58936,1.5898,1.58936,1.5898,306400000.0
2005-04-15 08:27:00,1.58996,1.5902,1.58979,1.5902,404500000.0
2005-04-15 08:28:00,1.58992,1.58992,1.58732,1.58951,553100002.0
2005-04-15 08:29:00,1.58975,1.591,1.58975,1.59035,444400002.0
2005-04-15 08:30:00,1.59051,1.59086,1.5905,1.59076,468800000.0
2005-04-15 08:31:00,1.59109,1.59109,1.58891,1.59085,245700001.0
2005-04-15 08:32:00,1.59105,1.59159,1.59105,1.59128,268400001.0
2005-04-15 08:33:00,1.59141,1.59189,1.59133,1.59154,258300001.0
2005-04-15 08:34:00,1.59156,1.59173,1.59121,1.59159,645400000.0
2005-04-15 08:35:00,1.59163,1.59176,1.59135,1.59148,539000000.0
2005-04-15 08:36:00,1.59159,1.59161,1.58985,1.59161,395600001.0
2005-04-15 08:37:00,1.59186,1.59188,1.59041,1.59183,305400000.0
2005-04-15 08:38:00,1.59207,1.59218,1.59186,1.59218,359500002.0
2005-04-15 08:39:00,1.59205,1.59205,1.59167,1.59168,562800002.0
2005-04-15 08:40:00,1.59184,1.59225,1.59182,1.59182,316900000.0
2005-04-15 08:41:00,1.59211,1.59225,1.59177,1.59177,499700001.0
2005-04-15 08:42:00,1.59191,1.59193,1.59138,1.59138,467600001.0
2005-04-15 08:43:00,1.59149,1.59173,1.59126,1.59126,273900000.0
2005-04-15 08:44:00,1.59122,1.59136,1.59101,1.59105,421600000.0
2005-04-15 08:45:00,1.59124,1.59124,1.59045,1.59067,710300001.0
2005-04-15 08:46:00,1.5907,1.59098,1.59037,1.5907,797400004.0
2005-04-15 08:47:00,1.59121,1.59121,1.59065,1.591,557600001.0
2005-04-15 08:48:00,1.59096,1.59149,1.5905,1.5907,404100001.0
2005-04-15 08:49:00,1.59075,1.59103,1.59044,1.59044,483500001.0
2005-04-15 08:50:00,1.58623,1.59057,1.58623,1.59057,528600001.0
2005-04-15 08:51:00,1.5907,1.59092,1.59049,1.59069,574500001.0
2005-04-15 08:52:00,1.59075,1.59076,1.59034,1.5905,579800003.0
2005-04-15 08:53:00,1.59067,1.59093,1.59053,1.59071,475900000.0
2005-04-15 08:54:00,1.59078,1.5911,1.59059,1.59096,713800002.0
2005-04-15 08:55:00,1.59114,1.59132,1.591,1.59109,605700001.0
2005-04-15 08:56:00,1.59092,1.59107,1.59001,1.591,558600001.0
2005-04-15 08:57:00,1.59111,1.5913,1.59074,1.59081,480700000.0
2005-04-15 08:58:00,1.59095,1.59135,1.59087,1.59114,488800002.0
2005-04-15 08:59:00,1.59094,1.59118,1.59094,1.59105,309900000.0
2005-04-15 09:00:00,1.59137,1.59153,1.59115,1.59122,489200000.0
2005-04-15 09:01:00,1.59126,1.59167,1.59126,1.59133,386000000.0
2005-04-15 09:02:00,1.59136,1.59176,1.59136,1.59148,718400001.0
2005-04-15 09:03:00,1.59157,1.59175,1.59126,1.59152,529900001.0
2005-04-15 09:04:00,1.59173,1.59194,1.59067,1.59183,638600001.0
2005-04-15 09:05:00,1.59192,1.59242,1.59192,1.59212,565600000.0
2005-04-15 09:06:00,1.59209,1.59241,1.59167,1.59179,513500001.0
2005-04-15 09:07:00,1.59181,1.59227,1.59181,1.59201,354700000.0
2005-04-15 09:08:00,1.59204,1.59209,1.59188,1.59199,201400000.0
2005-04-15 09:09:00,1.59186,1.59206,1.59158,1.59206,306900002.0
2005-04-15 09:10:00,1.59207,1.59207,1.59131,1.59154,356400001.0
2005-04-15 09:11:00,1.59198,1.59248,1.59198,1.5921,556400004.0
2005-04-15 09:12:00,1.59064,1.59215,1.59064,1.59215,512700001.0
2005-04-15 09:13:00,1.59213,1.59228,1.59202,1.59206,452300001.0
2005-04-15 09:14:00,1.59213,1.59224,1.592,1.59221,342500002.0
2005-04-15 09:15:00,1.59233,1.59233,1.59174,1.59199,447500001.0
2005-04-15 09:16:00,1.59172,1.59202,1.59165,1.59198,556100001.0
2005-04-15 09:17:00,1.59183,1.59206,1.59179,1.59201,606700003.0
2005-04-15 09:18:00,1.59205,1.59235,1.59205,1.59226,190700000.0
2005-04-15 09:19:00,1.59262,1.59262,1.59215,1.59215,485900001.0
2005-04-15 09:20:00,1.59205,1.59233,1.59205,1.59216,270100000.0
2005-04-15 09:21:00,1.59245,1.59287,1.59242,1.59249,344500000.0
2005-04-15 09:22:00,1.59248,1.59267,1.59228,1.59247,309100000.0
2005-04-15 09:23:00,1.5925,1.5925,1.59229,1.59235,391000000.0
2005-04-15 09:24:00,1.59227,1.59227,1.59193,1.59207,289300002.0
2005-04-15 09:25:00,1.59201,1.59212,1.59187,1.59212,412000001.0
2005-04-15 09:26:00,1.59192,1.59208,1.59184,1.59189,576600001.0
2005-04-15 09:27:00,1.59195,1.59238,1.59192,1.59237,408600000.0
2005-04-15 09:28:00,1.59236,1.59236,1.59121,1.59121,495800001.0
2005-04-15 09:29:00,1.59154,1.5918,1.59133,1.59173,477500002.0
2005-04-15 09:30:00,1.59198,1.59214,1.59157,1.59185,706000006.0
2005-04-15 09:31:00,1.59185,1.59211,1.59182,1.59211,390800002.0
2005-04-15 09:32:00,1.59229,1.59262,1.59186,1.59237,381200000.0
2005-04-15 09:33:00,1.5921,1.59225,1.59173,1.59191,269300000.0
2005-04-15 09:34:00,1.59223,1.59248,1.59195,1.59214,465800002.0
2005-04-15 09:35:00,1.59229,1.59243,1.59194,1.59194,258900001.0
2005-04-15 09:36:00,1.59221,1.59235,1.59207,1.59219,393200000.0
2005-04-15 09:37:00,1.59234,1.59259,1.59214,1.59237,409500003.0
2005-04-15 09:38:00,1.59228,1.59272,1.59226,1.59249,413300000.0
2005-04-15 09:39:00,1.59254,1.59274,1.59234,1.59234,428600001.0
2005-04-15 09:40:00,1.59214,1.59247,1.59176,1.59246,388800000.0
2005-04-15 09:41:00,1.59239,1.59291,1.59232,1.59241,482900002.0
2005-04-15 09:42:00,1.59275,1.59393,1.59275,1.59305,548600002.0
2005-04-15 09:43:00,1.59317,1.59317,1.59259,1.59291,273700002.0
2005-04-15 09:44:00,1.59275,1.59281,1.59247,1.59247,456700000.0
2005-04-15 09:45:00,1.59259,1.59299,1.59259,1.59294,549900000.0
2005-04-15 09:46:00,1.59283,1.59329,1.59278,1.59278,329800000.0
2005-04-15 09:47:00,1.5929,1.59301,1.59279,1.59279,388300001.0
2005-04-15 09:48:00,1.59334,1.59334,1.59275,1.59276,338700001.0
2005-04-15 09:49:00,1.59258,1.59288,1.59254,1.59286,605600001.0
2005-04-15 09:50:00,1.59274,1.59281,1.59255,1.59268,420500000.0
2005-04-15 09:51:00,1.59275,1.59296,1.59267,1.59273,440500000.0
2005-04-15 09:52:00,1.59267,1.59311,1.59266,1.59275,436700000.0
2005-04-15 09:53:00,1.59265,1.59277,1.59253,1.59273,341300000.0
2005-04-15 09:54:00,1.59277,1.59286,1.59237,1.59255,519600000.0
2005-04-15 09:55:00,1.59247,1.59249,1.59218,1.59239,568400002.0
2005-04-15 09:56:00,1.59235,1.59287,1.59235,1.59261,415500005.0
2005-04-15 09:57:00,1.59269,1.59296,1.59234,1.59234,556400000.0
2005-04-15 09:58:00,1.59266,1.59282,1.59251,1.59251,704500002.0
2005-04-15 09:59:00,1.59273,1.59298,1.59261,1.59275,719200002.0
2005-04-15 10:00:00,1.59276,1.59332,1.59276,1.59301,261800003.0
2005-04-15 10:01:00,1.59326,1.59326,1.59281,1.59304,610000001.0
2005-04-15 10:02:00,1.59312,1.59317,1.59265,1.5931,617300002.0
2005-04-15 10:03:00,1.59303,1.59356,1.59303,1.59344,458500002.0
2005-04-15 10:04:00,1.59346,1.5935,1.59304,1.59327,407500002.0
2005-04-15 10:05:00,1.59285,1.59318,1.59285,1.59313,401600001.0
2005-04-15 10:06:00,1.59333,1.59357,1.59303,1.59357,602300003.0
2005-04-15 10:07:00,1.5937,1.59389,1.59351,1.59352,515300001.0
2005-04-15 10:08:00,1.5933,1.59367,1.5933,1.59341,481000000.0
2005-04-15 10:09:00,1.59347,1.59374,1.59338,1.59348,430400000.0
2005-04-15 10:10:00,1.59355,1.59372,1.59345,1.59346,408600004.0
2005-04-15 10:11:00,1.59349,1.59409,1.59349,1.59382,406500002.0
2005-04-15 10:12:00,1.59378,1.59423,1.59378,1.59398,558400001.0
2005-04-15 10:13:00,1.59389,1.59391,1.5937,1.59384,466000001.0
2005-04-15 10:14:00,1.59388,1.5942,1.59379,1.59379,521600000.0
2005-04-15 10:15:00,1.5939,1.594,1.59363,1.59363,381000000.0
2005-04-15 10:16:00,1.59382,1.59393,1.59363,1.59368,424600001.0
2005-04-15 10:17:00,1.59368,1.59391,1.59352,1.59367,295300000.0
2005-04-15 10:18:00,1.59367,1.59395,1.59344,1.59394,381700001.0
2005-04-15 10:19:00,1.59428,1.59442,1.59399,1.59421,323200001.0
2005-04-15 10:20:00,1.59444,1.59466,1.59406,1.59428,507800003.0
2005-04-15 10:21:00,1.59432,1.59432,1.59392,1.59399,391500001.0
2005-04-15 10:22:00,1.59411,1.59428,1.5939,1.59392,374600001.0
2005-04-15 10:23:00,1.59367,1.59417,1.59367,1.594,456700000.0
2005-04-15 10:24:00,1.59403,1.59425,1.59397,1.59414,398300001.0
2005-04-15 10:25:00,1.59434,1.5944,1.594,1.59423,400300003.0
2005-04-15 10:26:00,1.59443,1.59445,1.59406,1.59419,560700001.0
2005-04-15 10:27:00,1.59437,1.59459,1.59419,1.59459,441600001.0
2005-04-15 10:28:00,1.59502,1.59503,1.59455,1.59474,659700001.0
2005-04-15 10:29:00,1.59458,1.59488,1.59445,1.59475,567500001.0
2005-04-15 10:30:00,1.59496,1.59548,1.59495,1.59513,684100000.0
2005-04-15 10:31:00,1.59498,1.59535,1.59487,1.59502,533400003.0
2005-04-15 10:32:00,1.59501,1.59531,1.59478,1.59478,539000001.0
2005-04-15 10:33:00,1.59495,1.59509,1.59475,1.59487,388600000.0
2005-04-15 10:34:00,1.59494,1.59496,1.59468,1.59483,402500001.0
2005-04-15 10:35:00,1.59489,1.59621,1.59489,1.59603,532700003.0
2005-04-15 10:36:00,1.59636,1.59639,1.5959,1.59596,501300002.0
2005-04-15 10:37:00,1.59618,1.5964,1.5961,1.59625,546300004.0
2005-04-15 10:38:00,1.59646,1.59682,1.59627,1.59627,476400000.0
2005-04-15 10:39:00,1.59678,1.59686,1.59648,1.59659,364300001.0
2005-04-15 10:40:00,1.59648,1.59665,1.59616,1.59638,377800001.0
2005-04-15 10:41:00,1.59634,1.59638,1.59592,1.59608,690300001.0
2005-04-15 10:42:00,1.59613,1.59631,1.59606,1.59631,439400002.0
2005-04-15 10:43:00,1.59643,1.59643,1.59597,1.59597,445300001.0
2005-04-15 10:44:00,1.5961,1.59629,1.59585,1.59594,561700000.0
2005-04-15 10:45:00,1.59649,1.59656,1.59597,1.59647,523100002.0
2005-04-15 10:46:00,1.59668,1.59686,1.59567,1.59567,291400000.0
2005-04-15 10:47:00,1.59692,1.59697,1.59666,1.59681,360400000.0
2005-04-15 10:48:00,1.59686,1.59714,1.59545,1.59686,483000000.0
2005-04-15 10:49:00,1.59682,1.59687,1.59649,1.59681,411600002.0
2005-04-15 10:50:00,1.59679,1.59691,1.59642,1.59662,542900000.0
2005-04-15 10:51:00,1.59674,1.59706,1.59656,1.59698,505800000.0
2005-04-15 10:52:00,1.59695,1.59703,1.59657,1.59688,384200001.0
2005-04-15 10:53:00,1.59661,1.59681,1.59641,1.59653,363500001.0
2005-04-15 10:54:00,1.59649,1.59691,1.59649,1.5966,421900000.0
2005-04-15 10:55:00,1.59662,1.5972,1.5965,1.59668,486400001.0
2005-04-15 10:56:00,1.5971,1.59733,1.59661,1.59733,438700000.0
2005-04-15 10:57:00,1.59724,1.59724,1.59615,1.5966,356200000.0
2005-04-15 10:58:00,1.59733,1.59798,1.59722,1.59798,433800000.0
2005-04-15 10:59:00,1.59773,1.59773,1.59626,1.59734,833300002.0
2005-04-15 11:00:00,1.59794,1.59794,1.59683,1.59696,459900000.0
2005-04-15 11:01:00,1.59676,1.59727,1.59667,1.59709,617500003.0
2005-04-15 11:02:00,1.59732,1.59738,1.59705,1.59708,546100000.0
2005-04-15 11:03:00,1.59685,1.59685,1.59611,1.5963,244700001.0
2005-04-15 11:04:00,1.5966,1.59669,1.59619,1.59629,625200000.0
2005-04-15 11:05:00,1.59632,1.59677,1.59632,1.59675,465400000.0
2005-04-15 11:06:00,1.59641,1.59672,1.59639,1.59669,626000001.0
2005-04-15 11:07:00,1.59685,1.59698,1.59659,1.59661,320900001.0
2005-04-15 11:08:00,1.5969,1.59692,1.59661,1.5968,322400000.0
2005-04-15 11:09:00,1.59673,1.59708,1.59669,1.59669,460100002.0
2005-04-15 11:10:00,1.59687,1.59687,1.5965,1.59673,444600000.0
2005-04-15 11:11:00,1.5967,1.59695,1.59662,1.59666,527200000.0
2005-04-15 11:12:00,1.59645,1.59666,1.59623,1.59641,468400001.0
2005-04-15 11:13:00,1.59652,1.59668,1.59645,1.59668,373000002.0
2005-04-15 11:14:00,1.59658,1.59685,1.59655,1.59665,475000000.0
2005-04-15 11:15:00,1.59688,1.59701,1.59671,1.59698,499500000.0
2005-04-15 11:16:00,1.59693,1.59697,1.59669,1.59682,424300000.0
2005-04-15 11:17:00,1.59677,1.59677,1.59588,1.59621,410900000.0
2005-04-15 11:18:00,1.59624,1.59628,1.59596,1.59606,357000002.0
2005-04-15 11:19:00,1.59605,1.59639,1.59605,1.59623,408500002.0
2005-04-15 11:20:00,1.59622,1.59647,1.59609,1.59626,599500001.0
2005-04-15 11:21:00,1.59665,1.59695,1.5964,1.59655,608600000.0
2005-04-15 11:22:00,1.59626,1.59644,1.59569,1.59611,612400002.0
2005-04-15 11:23:00,1.59633,1.59664,1.59621,1.59655,501100002.0
2005-04-15 11:24:00,1.59658,1.59659,1.59642,1.59646,416600001.0
2005-04-15 11:25:00,1.59644,1.59644,1.59572,1.5961,427300002.0
2005-04-15 11:26:00,1.59588,1.59664,1.59588,1.59617,564200001.0
2005-04-15 11:27:00,1.59639,1.59639,1.59591,1.59599,567800002.0
2005-04-15 11:28:00,1.59664,1.5973,1.59653,1.5973,332100000.0
2005-04-15 11:29:00,1.5972,1.59756,1.59709,1.59732,490000002.0
2005-04-15 11:30:00,1.59731,1.59731,1.59655,1.59693,390100002.0
2005-04-15 11:31:00,1.59702,1.59706,1.59654,1.59689,570000002.0
2005-04-15 11:32:00,1.59707,1.59726,1.59689,1.59707,417200000.0
2005-04-15 11:33:00,1.59695,1.59722,1.59674,1.59674,540500001.0
2005-04-15 11:34:00,1.59695,1.59698,1.59666,1.59666,627700001.0
2005-04-15 11:35:00,1.59679,1.59698,1.59668,1.59687,577100002.0
2005-04-15 11:36:00,1.59673,1.5969,1.59634,1.59654,544500003.0
2005-04-15 11:37:00,1.59667,1.59701,1.59661,1.59672,443200000.0
2005-04-15 11:38:00,1.59672,1.59673,1.59643,1.59643,496700000.0
2005-04-15 11:39:00,1.59632,1.59643,1.59507,1.59507,585800001.0
2005-04-15 11:40:00,1.59522,1.59561,1.59489,1.59561,661100002.0
2005-04-15 11:41:00,1.59576,1.59604,1.59565,1.59586,710200001.0
2005-04-15 11:42:00,1.59589,1.59589,1.59542,1.59563,548000002.0
2005-04-15 11:43:00,1.59569,1.59585,1.59498,1.59498,513600001.0
2005-04-15 11:44:00,1.59513,1.59529,1.59474,1.59508,656500002.0
2005-04-15 11:45:00,1.59536,1.59536,1.59496,1.59506,550500002.0
2005-04-15 11:46:00,1.5951,1.59579,1.5951,1.59553,461100001.0
2005-04-15 11:47:00,1.59563,1.59589,1.59557,1.59567,443300001.0
2005-04-15 11:48:00,1.59567,1.59579,1.59512,1.59529,564100004.0
2005-04-15 11:49:00,1.59551,1.59586,1.59546,1.5955,478300003.0
2005-04-15 11:50:00,1.5956,1.59573,1.59539,1.5957,340200000.0
2005-04-15 11:51:00,1.59584,1.59612,1.59578,1.5958,149000000.0
2005-04-15 11:52:00,1.59593,1.59607,1.59526,1.59536,235400000.0
2005-04-15 11:53:00,1.59542,1.59546,1.59498,1.59517,174000000.0
2005-04-15 11:54:00,1.59512,1.59522,1.59491,1.595,355700001.0
2005-04-15 11:55:00,1.59519,1.59525,1.59499,1.59504,450500000.0
2005-04-15 11:56:00,1.59539,1.5956,1.59509,1.5956,434700000.0
2005-04-15 11:57:00,1.59546,1.59547,1.59504,1.59513,528700000.0
2005-04-15 11:58:00,1.59545,1.59545,1.595,1.59503,411800000.0
2005-04-15 11:59:00,1.5952,1.59546,1.59514,1.59526,426400000.0
2005-04-15 12:00:00,1.59536,1.59551,1.59512,1.59527,559800000.0
2005-04-15 12:01:00,1.59519,1.59548,1.59516,1.59527,434000001.0
2005-04-15 12:02:00,1.59545,1.59555,1.5953,1.59535,402100003.0
2005-04-15 12:03:00,1.59532,1.59534,1.59499,1.59534,386400003.0
2005-04-15 12:04:00,1.59536,1.59556,1.59519,1.59525,392900000.0
2005-04-15 12:05:00,1.59537,1.59542,1.59508,1.59518,320600002.0
2005-04-15 12:06:00,1.59534,1.59569,1.59521,1.59526,391800001.0
2005-04-15 12:07:00,1.59534,1.59534,1.595,1.59509,348900001.0
2005-04-15 12:08:00,1.5951,1.59515,1.59481,1.59491,556000002.0
2005-04-15 12:09:00,1.59514,1.59514,1.59469,1.59469,461700000.0
2005-04-15 12:10:00,1.59467,1.59467,1.59423,1.59461,419100001.0
2005-04-15 12:11:00,1.59471,1.59471,1.59444,1.59461,224300000.0
2005-04-15 12:12:00,1.5946,1.59486,1.59413,1.59457,222300001.0
2005-04-15 12:13:00,1.59501,1.59504,1.59455,1.59487,519100002.0
2005-04-15 12:14:00,1.59504,1.59518,1.59485,1.59516,658700002.0
2005-04-15 12:15:00,1.59523,1.59564,1.5951,1.59552,303500002.0
2005-04-15 12:16:00,1.59564,1.59573,1.59539,1.59555,449100004.0
2005-04-15 12:17:00,1.59522,1.59522,1.59506,1.59522,182400001.0
2005-04-15 12:18:00,1.5951,1.59512,1.59476,1.59512,328300002.0
2005-04-15 12:19:00,1.59515,1.59515,1.59483,1.59493,438800002.0
2005-04-15 12:20:00,1.59494,1.59512,1.59479,1.59489,413200000.0
2005-04-15 12:21:00,1.59493,1.59515,1.59485,1.59515,393800001.0
2005-04-15 12:22:00,1.59523,1.59542,1.595,1.595,318200000.0
2005-04-15 12:23:00,1.59492,1.5953,1.59492,1.5953,369700000.0
2005-04-15 12:24:00,1.59491,1.59534,1.59482,1.59482,677000001.0
2005-04-15 12:25:00,1.59501,1.59528,1.59491,1.59507,389300001.0
2005-04-15 12:26:00,1.5951,1.59532,1.59482,1.59532,465500001.0
2005-04-15 12:27:00,1.59562,1.59576,1.59532,1.59535,465700001.0
2005-04-15 12:28:00,1.59566,1.59585,1.59551,1.59563,488400000.0
2005-04-15 12:29:00,1.5956,1.59562,1.59511,1.59555,723700002.0
2005-04-15 12:30:00,1.59562,1.59572,1.595,1.59529,652400002.0
2005-04-15 12:31:00,1.59581,1.5959,1.59518,1.59551,672100002.0
2005-04-15 12:32:00,1.5957,1.59585,1.59519,1.59561,599900002.0
2005-04-15 12:33:00,1.59566,1.59566,1.59536,1.59537,57700000.0
2005-04-15 12:34:00,1.59559,1.5959,1.59551,1.59558,552100000.0
2005-04-15 12:35:00,1.59573,1.59581,1.59553,1.59562,703600003.0
2005-04-15 12:36:00,1.59551,1.59562,1.5954,1.59543,437600001.0
2005-04-15 12:37:00,1.59556,1.59611,1.59555,1.59591,509200003.0
2005-04-15 12:38:00,1.59599,1.59635,1.59598,1.59609,691600002.0
2005-04-15 12:39:00,1.59627,1.59645,1.59601,1.59639,459300001.0
2005-04-15 12:40:00,1.59654,1.59654,1.5961,1.59651,540100001.0
2005-04-15 12:41:00,1.59641,1.59675,1.59638,1.59647,223000000.0
2005-04-15 12:42:00,1.59668,1.59694,1.59648,1.59692,339000002.0
2005-04-15 12:43:00,1.59695,1.59719,1.59673,1.59673,447400000.0
2005-04-15 12:44:00,1.59679,1.5972,1.59678,1.59685,447000003.0
2005-04-15 12:45:00,1.59725,1.59725,1.59661,1.59724,498900000.0
2005-04-15 12:46:00,1.5972,1.59727,1.59707,1.59723,456500001.0
2005-04-15 12:47:00,1.5972,1.5972,1.59683,1.59683,406400000.0
2005-04-15 12:48:00,1.59674,1.59685,1.59652,1.59674,421400001.0
2005-04-15 12:49:00,1.59679,1.59688,1.59641,1.59641,504000002.0
2005-04-15 12:50:00,1.59658,1.59658,1.59434,1.59542,496600000.0
2005-04-15 12:51:00,1.59608,1.59624,1.59563,1.59619,453800002.0
2005-04-15 12:52:00,1.5961,1.5961,1.5956,1.5956,265300001.0
2005-04-15 12:53:00,1.5958,1.59618,1.59568,1.59603,275600001.0
2005-04-15 12:54:00,1.59592,1.59641,1.59592,1.59627,439400001.0
2005-04-15 12:55:00,1.59617,1.59644,1.59573,1.59599,435800001.0
2005-04-15 12:56:00,1.5964,1.59645,1.59605,1.59616,377100001.0
2005-04-15 12:57:00,1.59645,1.59654,1.59614,1.59623,514600001.0
2005-04-15 12:58:00,1.59653,1.59665,1.59631,1.59662,279900000.0
2005-04-15 12:59:00,1.59657,1.59681,1.59639,1.59661,696300002.0
2005-04-15 13:00:00,1.59641,1.59656,1.59627,1.59637,229300000.0
2005-04-15 13:01:00,1.59647,1.59647,1.5957,1.5961,350300001.0
2005-04-15 13:02:00,1.59592,1.59632,1.59591,1.59627,340900000.0
2005-04-15 13:03:00,1.59631,1.5965,1.59626,1.59629,474100003.0
2005-04-15 13:04:00,1.5963,1.5963,1.59615,1.59617,272800000.0
2005-04-15 13:05:00,1.59601,1.59603,1.59587,1.59588,148800000.0
2005-04-15 13:06:00,1.59599,1.59627,1.59599,1.59621,418200001.0
2005-04-15 13:07:00,1.59624,1.59642,1.59623,1.59633,347900002.0
2005-04-15 13:08:00,1.59631,1.59631,1.59608,1.59608,175100000.0
2005-04-15 13:09:00,1.59608,1.59646,1.59599,1.59615,309400000.0
2005-04-15 13:10:00,1.59626,1.59628,1.59613,1.59613,155600001.0
2005-04-15 13:11:00,1.59613,1.5965,1.59604,1.59647,443800001.0
2005-04-15 13:12:00,1.59668,1.59683,1.59653,1.59676,318100001.0
2005-04-15 13:13:00,1.59679,1.59682,1.59669,1.59679,307000001.0
2005-04-15 13:14:00,1.59672,1.59672,1.59624,1.59661,336800000.0
2005-04-15 13:15:00,1.59667,1.59686,1.59639,1.59672,391900000.0
2005-04-15 13:16:00,1.59676,1.59676,1.59646,1.59658,126300000.0
2005-04-15 13:17:00,1.59674,1.59681,1.59659,1.59666,107000000.0
2005-04-15 13:18:00,1.59666,1.59708,1.59662,1.59708,287000000.0
2005-04-15 13:19:00,1.59709,1.59744,1.59702,1.59712,305000000.0
2005-04-15 13:20:00,1.59704,1.59733,1.59704,1.59718,164400000.0
2005-04-15 13:21:00,1.59728,1.59735,1.59711,1.59716,155700001.0
2005-04-15 13:22:00,1.59711,1.59711,1.59668,1.59668,236100000.0
2005-04-15 13:23:00,1.59651,1.59685,1.59645,1.59645,256900000.0
2005-04-15 13:24:00,1.59668,1.59693,1.59668,1.59689,226900000.0
2005-04-15 13:25:00,1.59683,1.59697,1.59679,1.59696,154700000.0
2005-04-15 13:26:00,1.59724,1.59745,1.59701,1.59745,198100000.0
2005-04-15 13:27:00,1.59733,1.59734,1.59674,1.59681,311400001.0
2005-04-15 13:28:00,1.59657,1.59657,1.59431,1.59643,505900002.0
2005-04-15 13:29:00,1.59641,1.59645,1.59588,1.59623,613200002.0
2005-04-15 13:30:00,1.59647,1.59649,1.59606,1.59629,592700004.0
2005-04-15 13:31:00,1.59652,1.59704,1.59635,1.59642,491600001.0
2005-04-15 13:32:00,1.59656,1.59674,1.59654,1.59659,227000000.0
2005-04-15 13:33:00,1.59668,1.59772,1.5966,1.59741,426600002.0
2005-04-15 13:34:00,1.59778,1.59833,1.59751,1.59767,327500002.0
2005-04-15 13:35:00,1.59789,1.59791,1.59727,1.59759,335300000.0
2005-04-15 13:36:00,1.59777,1.59793,1.59754,1.59768,433900000.0
2005-04-15 13:37:00,1.59783,1.5979,1.59739,1.59739,449500000.0
2005-04-15 13:38:00,1.59731,1.59744,1.59716,1.59717,413200001.0
2005-04-15 13:39:00,1.59741,1.59765,1.59729,1.59745,281900001.0
2005-04-15 13:40:00,1.5976,1.59876,1.5976,1.59859,408900000.0
2005-04-15 13:41:00,1.59915,1.59962,1.59855,1.59874,238900001.0
2005-04-15 13:42:00,1.59912,1.59926,1.59868,1.59894,156500000.0
2005-04-15 13:43:00,1.59911,1.59947,1.59875,1.59915,123000000.0
2005-04-15 13:44:00,1.59953,1.59953,1.5991,1.59915,298600002.0
2005-04-15 13:45:00,1.59915,1.59915,1.59875,1.59901,456300000.0
2005-04-15 13:46:00,1.59932,1.59932,1.59862,1.59874,530400001.0
2005-04-15 13:47:00,1.59897,1.59904,1.59853,1.59904,500800000.0
2005-04-15 13:48:00,1.59903,1.59903,1.59865,1.59865,235100001.0
2005-04-15 13:49:00,1.59888,1.59914,1.59864,1.59912,217900001.0
2005-04-15 13:50:00,1.59932,1.5997,1.59924,1.59968,298100001.0
2005-04-15 13:51:00,1.59984,1.6003,1.59941,1.59991,264400002.0
2005-04-15 13:52:00,1.60007,1.60029,1.59954,1.59999,412200001.0
2005-04-15 13:53:00,1.5998,1.59999,1.59941,1.5995,481000001.0
2005-04-15 13:54:00,1.59925,1.5994,1.59885,1.59902,381800001.0
2005-04-15 13:55:00,1.5991,1.59942,1.59882,1.59904,329300001.0
2005-04-15 13:56:00,1.59906,1.59906,1.59859,1.59883,444700003.0
2005-04-15 13:57:00,1.59878,1.59907,1.59861,1.59893,327600000.0
2005-04-15 13:58:00,1.59888,1.59914,1.5985,1.59894,223000000.0
2005-04-15 13:59:00,1.59906,1.59995,1.59906,1.5996,384900000.0
2005-04-15 14:00:00,1.59965,1.59965,1.59908,1.59924,307300004.0
2005-04-15 14:01:00,1.59949,1.5997,1.59918,1.59918,384700003.0
2005-04-15 14:02:00,1.5995,1.59958,1.59919,1.59936,264700001.0
2005-04-15 14:03:00,1.59935,1.59962,1.59929,1.5995,411100000.0
2005-04-15 14:04:00,1.59942,1.59966,1.59902,1.59936,415000001.0
2005-04-15 14:05:00,1.59944,1.59944,1.59887,1.59907,315600000.0
2005-04-15 14:06:00,1.59897,1.59924,1.59849,1.59893,370300001.0
2005-04-15 14:07:00,1.599,1.59913,1.59858,1.59882,305900000.0
2005-04-15 14:08:00,1.59896,1.59909,1.59849,1.59849,348000000.0
2005-04-15 14:09:00,1.59872,1.59915,1.59865,1.59865,170500000.0
2005-04-15 14:10:00,1.59886,1.59928,1.59885,1.59894,323100001.0
2005-04-15 14:11:00,1.5993,1.59943,1.59898,1.59943,98300000.0
2005-04-15 14:12:00,1.59954,1.59987,1.59951,1.59964,240800000.0
2005-04-15 14:13:00,1.59963,1.60004,1.59963,1.59979,177900001.0
2005-04-15 14:14:00,1.59989,1.59996,1.59957,1.59966,242200001.0
2005-04-15 14:15:00,1.59945,1.59965,1.59827,1.59928,381100000.0
2005-04-15 14:16:00,1.59939,1.59946,1.59908,1.59946,220100002.0
2005-04-15 14:17:00,1.59958,1.60028,1.59933,1.59967,659000004.0
2005-04-15 14:18:00,1.60022,1.60042,1.59963,1.6003,376100000.0
2005-04-15 14:19:00,1.60051,1.60051,1.59844,1.60019,414400000.0
2005-04-15 14:20:00,1.60031,1.60104,1.59885,1.60019,197400000.0
2005-04-15 14:21:00,1.60045,1.60087,1.60034,1.60045,442500001.0
2005-04-15 14:22:00,1.60091,1.60118,1.60008,1.601,634400002.0
2005-04-15 14:23:00,1.60157,1.60157,1.60082,1.60094,176800002.0
2005-04-15 14:24:00,1.60067,1.60105,1.60038,1.60038,440700003.0
2005-04-15 14:25:00,1.60052,1.60083,1.60017,1.6004,632000002.0
2005-04-15 14:26:00,1.60055,1.60103,1.60055,1.6008,601800001.0
2005-04-15 14:27:00,1.60107,1.60142,1.60065,1.60097,412800000.0
2005-04-15 14:28:00,1.60085,1.60085,1.59999,1.60049,48400000.0
2005-04-15 14:29:00,1.6006,1.60082,1.59988,1.60053,40800000.0
2005-04-15 14:30:00,1.60021,1.60143,1.59976,1.60143,63400001.0
2005-04-15 14:31:00,1.60169,1.60191,1.60108,1.60133,46900000.0
2005-04-15 14:32:00,1.60161,1.60169,1.60096,1.6014,26000000.0
2005-04-15 14:33:00,1.60161,1.60161,1.60076,1.60118,26200000.0
2005-04-15 14:34:00,1.60139,1.60174,1.60109,1.60129,25600000.0
2005-04-15 14:35:00,1.60122,1.60122,1.60069,1.60076,28000000.0
2005-04-15 14:36:00,1.60092,1.60092,1.59941,1.5998,65600001.0
2005-04-15 14:37:00,1.60069,1.6008,1.60044,1.60078,39000000.0
2005-04-15 14:38:00,1.60062,1.60062,1.60006,1.60033,28000000.0
2005-04-15 14:39:00,1.60019,1.60045,1.59953,1.59968,47200001.0
2005-04-15 14:40:00,1.59968,1.59968,1.59933,1.59945,35600000.0
2005-04-15 14:41:00,1.5998,1.59994,1.59964,1.59964,40800000.0
2005-04-15 14:42:00,1.59937,1.59948,1.59846,1.59846,38200000.0
2005-04-15 14:43:00,1.59925,1.59944,1.59849,1.59849,56800000.0
2005-04-15 14:44:00,1.59862,1.59874,1.59829,1.59866,68600000.0
2005-04-15 14:45:00,1.59884,1.59949,1.59861,1.59936,61300000.0
2005-04-15 14:46:00,1.59978,1.60063,1.59978,1.6002,38900000.0
2005-04-15 14:47:00,1.59931,1.59981,1.5983,1.59981,31800000.0
2005-04-15 14:48:00,1.59952,1.59988,1.59936,1.59988,49000001.0
2005-04-15 14:49:00,1.59959,1.60011,1.59943,1.59973,37700000.0
2005-04-15 14:50:00,1.59956,1.59978,1.59947,1.59978,46100000.0
2005-04-15 14:51:00,1.5996,1.5996,1.59929,1.59929,24200000.0
2005-04-15 14:52:00,1.59922,1.59955,1.59903,1.59955,30200000.0
2005-04-15 14:53:00,1.59912,1.59926,1.59865,1.59899,37000000.0
2005-04-15 14:54:00,1.59938,1.59945,1.59906,1.59906,51800000.0
2005-04-15 14:55:00,1.59951,1.59962,1.599,1.59918,49600001.0
2005-04-15 14:56:00,1.59935,1.59935,1.59906,1.59908,27800000.0
2005-04-15 14:57:00,1.59931,1.59968,1.59931,1.59938,37200000.0
2005-04-15 14:58:00,1.59878,1.59913,1.59855,1.59855,47600000.0
2005-04-15 14:59:00,1.59886,1.59907,1.59665,1.59728,51600000.0
2005-04-15 15:00:00,1.59881,1.59967,1.59266,1.59611,50600000.0
2005-04-15 15:01:00,1.59763,1.59781,1.59624,1.59748,33000000.0
2005-04-15 15:02:00,1.59781,1.59781,1.59629,1.59688,42900000.0
2005-04-15 15:03:00,1.59727,1.59731,1.59623,1.59682,57500000.0
2005-04-15 15:04:00,1.59742,1.59825,1.59742,1.59797,44900000.0
2005-04-15 15:05:00,1.59792,1.5987,1.59781,1.59842,37800000.0
2005-04-15 15:06:00,1.59842,1.59852,1.59797,1.59812,45400000.0
2005-04-15 15:07:00,1.59842,1.59842,1.59778,1.5981,44200000.0
2005-04-15 15:08:00,1.59826,1.59853,1.59721,1.59809,57500000.0
2005-04-15 15:09:00,1.59843,1.59867,1.5979,1.59854,46200000.0
2005-04-15 15:10:00,1.59868,1.59871,1.59792,1.59792,49800000.0
2005-04-15 15:11:00,1.59806,1.59838,1.59802,1.59823,40000001.0
2005-04-15 15:12:00,1.59806,1.59827,1.59748,1.5977,28700000.0
2005-04-15 15:13:00,1.59786,1.59814,1.59768,1.59799,54100000.0
2005-04-15 15:14:00,1.59785,1.59805,1.59724,1.59724,40000000.0
2005-04-15 15:15:00,1.59746,1.59789,1.59701,1.59753,52800000.0
2005-04-15 15:16:00,1.59699,1.59766,1.59679,1.59766,35200000.0
2005-04-15 15:17:00,1.5972,1.59819,1.5972,1.59776,28000000.0
2005-04-15 15:18:00,1.59813,1.59827,1.5976,1.59795,63400000.0
2005-04-15 15:19:00,1.59788,1.59831,1.59759,1.59776,15800000.0
2005-04-15 15:20:00,1.59844,1.59869,1.59825,1.59849,47800001.0
2005-04-15 15:21:00,1.59876,1.59897,1.59857,1.59886,35200000.0
2005-04-15 15:22:00,1.59879,1.59954,1.59879,1.59944,53800001.0
2005-04-15 15:23:00,1.59962,1.59962,1.5993,1.59941,29400000.0
2005-04-15 15:24:00,1.59938,1.59949,1.59908,1.59923,29200000.0
2005-04-15 15:25:00,1.59932,1.59975,1.59932,1.59955,38000000.0
2005-04-15 15:26:00,1.59985,1.60005,1.5997,1.60005,30400000.0
2005-04-15 15:27:00,1.60001,1.60026,1.5997,1.59978,37800000.0
2005-04-15 15:28:00,1.59985,1.60047,1.59985,1.60043,38000000.0
2005-04-15 15:29:00,1.60069,1.60078,1.60023,1.6005,48300000.0
2005-04-15 15:30:00,1.60069,1.60069,1.6001,1.60031,28000000.0
2005-04-15 15:31:00,1.60055,1.60066,1.60039,1.60045,46800001.0
2005-04-15 15:32:00,1.6007,1.6016,1.6006,1.6014,52800000.0
2005-04-15 15:33:00,1.60089,1.60143,1.60089,1.60143,52800000.0
2005-04-15 15:34:00,1.60139,1.60183,1.60127,1.60127,29000000.0
2005-04-15 15:35:00,1.60126,1.60231,1.60126,1.60196,37600000.0
2005-04-15 15:36:00,1.60226,1.60264,1.60202,1.60224,58200000.0
2005-04-15 15:37:00,1.6024,1.60278,1.6023,1.60278,41200000.0
2005-04-15 15:38:00,1.60239,1.60244,1.60172,1.60229,43000000.0
2005-04-15 15:39:00,1.6024,1.60246,1.60224,1.60228,21000000.0
2005-04-15 15:40:00,1.60279,1.60289,1.60213,1.60217,32600000.0
2005-04-15 15:41:00,1.60231,1.60237,1.6017,1.60212,36600000.0
2005-04-15 15:42:00,1.60203,1.60205,1.60142,1.60164,50800000.0
2005-04-15 15:43:00,1.60188,1.6019,1.60149,1.60165,47200000.0
2005-04-15 15:44:00,1.60171,1.60203,1.6016,1.60188,28200000.0
2005-04-15 15:45:00,1.60102,1.60166,1.60023,1.60069,64500000.0
2005-04-15 15:46:00,1.60234,1.60234,1.59893,1.59911,39000000.0
2005-04-15 15:47:00,1.60016,1.60082,1.59849,1.60033,60100000.0
2005-04-15 15:48:00,1.59977,1.60173,1.59924,1.60154,42300000.0
2005-04-15 15:49:00,1.60098,1.60173,1.60041,1.60041,50000000.0
2005-04-15 15:50:00,1.60001,1.60034,1.59994,1.6,14600000.0
2005-04-15 15:51:00,1.60001,1.60021,1.59937,1.59939,23000000.0
2005-04-15 15:52:00,1.60002,1.60009,1.59928,1.59945,57600001.0
2005-04-15 15:53:00,1.59953,1.59959,1.59832,1.59918,33800000.0
2005-04-15 15:54:00,1.59969,1.59969,1.59916,1.59916,33700000.0
2005-04-15 15:55:00,1.59928,1.59928,1.5986,1.5989,33300000.0
2005-04-15 15:56:00,1.59839,1.59915,1.59796,1.59906,25600000.0
2005-04-15 15:57:00,1.59919,1.59941,1.5988,1.59897,39000000.0
2005-04-15 15:58:00,1.59939,1.59981,1.59922,1.59974,35800000.0
2005-04-15 15:59:00,1.6004,1.60061,1.59996,1.60047,31600000.0
2005-04-15 16:00:00,1.60076,1.60167,1.60033,1.60145,28200000.0
2005-04-15 16:01:00,1.6015,1.6015,1.60108,1.60121,47600001.0
2005-04-15 16:02:00,1.60139,1.60159,1.60082,1.60082,42000001.0
2005-04-15 16:03:00,1.60095,1.60136,1.60073,1.60073,36100000.0
2005-04-15 16:04:00,1.60104,1.6015,1.60101,1.60119,49000001.0
2005-04-15 16:05:00,1.60142,1.60146,1.60125,1.60139,27800000.0
2005-04-15 16:06:00,1.60089,1.60143,1.60089,1.60122,44600000.0
2005-04-15 16:07:00,1.60131,1.6014,1.60093,1.60117,31200000.0
2005-04-15 16:08:00,1.60165,1.60165,1.60107,1.60126,38000000.0
2005-04-15 16:09:00,1.60128,1.60192,1.6012,1.60184,48700000.0
2005-04-15 16:10:00,1.6021,1.6023,1.60194,1.6023,34700000.0
2005-04-15 16:11:00,1.6021,1.60241,1.60195,1.60226,24800000.0
2005-04-15 16:12:00,1.60246,1.60271,1.60234,1.60242,41600000.0
2005-04-15 16:13:00,1.60223,1.60239,1.60195,1.60233,36200000.0
2005-04-15 16:14:00,1.60185,1.60224,1.60163,1.60207,50200000.0
2005-04-15 16:15:00,1.60181,1.60206,1.60142,1.60167,30200000.0
2005-04-15 16:16:00,1.60175,1.6019,1.60147,1.60178,35900000.0
2005-04-15 16:17:00,1.60165,1.60202,1.60156,1.60173,37400000.0
2005-04-15 16:18:00,1.60176,1.60221,1.60162,1.60221,25800000.0
2005-04-15 16:19:00,1.60241,1.60256,1.60209,1.60241,45000000.0
2005-04-15 16:20:00,1.60232,1.6036,1.60232,1.6036,42200000.0
2005-04-15 16:21:00,1.60424,1.60474,1.60372,1.60444,39200000.0
2005-04-15 16:22:00,1.60504,1.60574,1.60487,1.60525,35000000.0
2005-04-15 16:23:00,1.60537,1.60537,1.60449,1.60477,42100000.0
2005-04-15 16:24:00,1.60503,1.60519,1.60463,1.60463,31400000.0
2005-04-15 16:25:00,1.60474,1.60502,1.60418,1.60475,35200000.0
2005-04-15 16:26:00,1.60506,1.60506,1.60465,1.60484,39200000.0
2005-04-15 16:27:00,1.60481,1.60489,1.60431,1.60431,38000000.0
2005-04-15 16:28:00,1.60452,1.60489,1.60448,1.60481,46000000.0
2005-04-15 16:29:00,1.60512,1.60512,1.6048,1.60501,49400000.0
2005-04-15 16:30:00,1.60537,1.6056,1.60504,1.60552,39800000.0
2005-04-15 16:31:00,1.60508,1.60525,1.60473,1.60473,38000000.0
2005-04-15 16:32:00,1.60457,1.60495,1.60427,1.60467,46200001.0
2005-04-15 16:33:00,1.60506,1.60506,1.60475,1.60496,37800000.0
2005-04-15 16:34:00,1.60504,1.60508,1.60451,1.60484,50400000.0
2005-04-15 16:35:00,1.60496,1.60496,1.60455,1.60481,36600000.0
2005-04-15 16:36:00,1.60467,1.60469,1.60421,1.60446,32300000.0
2005-04-15 16:37:00,1.60458,1.60503,1.60447,1.60487,52200000.0
2005-04-15 16:38:00,1.60486,1.60506,1.6043,1.60434,50400000.0
2005-04-15 16:39:00,1.60456,1.60491,1.60443,1.60483,14200000.0
2005-04-15 16:40:00,1.60462,1.60464,1.60444,1.60446,30800000.0
2005-04-15 16:41:00,1.6043,1.60497,1.6043,1.60486,30200000.0
2005-04-15 16:42:00,1.60493,1.60493,1.60451,1.60472,42000001.0
2005-04-15 16:43:00,1.6047,1.6047,1.60441,1.60466,75400000.0
2005-04-15 16:44:00,1.60456,1.60474,1.60438,1.60438,54200001.0
2005-04-15 16:45:00,1.60406,1.60406,1.60351,1.60358,35400000.0
2005-04-15 16:46:00,1.60385,1.60409,1.60351,1.60364,53200000.0
2005-04-15 16:47:00,1.60336,1.6038,1.60323,1.60323,38100000.0
2005-04-15 16:48:00,1.60352,1.60397,1.60314,1.60393,32500000.0
2005-04-15 16:49:00,1.60381,1.60396,1.60344,1.60358,35000000.0
2005-04-15 16:50:00,1.6035,1.6037,1.60346,1.6035,47000000.0
2005-04-15 16:51:00,1.6036,1.60398,1.60341,1.60398,52000000.0
2005-04-15 16:52:00,1.60396,1.60396,1.60342,1.60372,46800000.0
2005-04-15 16:53:00,1.60357,1.60371,1.60331,1.60359,33800000.0
2005-04-15 16:54:00,1.60336,1.60336,1.603,1.6032,46700000.0
2005-04-15 16:55:00,1.6034,1.60368,1.60333,1.60346,35300000.0
2005-04-15 16:56:00,1.60346,1.60391,1.60346,1.60385,35200000.0
2005-04-15 16:57:00,1.60405,1.60425,1.60383,1.60398,16800000.0
2005-04-15 16:58:00,1.60386,1.60419,1.60385,1.6041,32800000.0
2005-04-15 16:59:00,1.6039,1.60405,1.60356,1.60397,25000000.0
2005-04-15 17:00:00,1.60321,1.60356,1.60321,1.60351,45400000.0
2005-04-15 17:01:00,1.60328,1.60384,1.60319,1.60384,54400000.0
2005-04-15 17:02:00,1.60384,1.60395,1.60374,1.60379,25800000.0
2005-04-15 17:03:00,1.60407,1.60415,1.60363,1.60364,29800000.0
2005-04-15 17:04:00,1.60393,1.60407,1.60349,1.60397,44400001.0
2005-04-15 17:05:00,1.60425,1.6045,1.60388,1.60431,25400000.0
2005-04-15 17:06:00,1.60406,1.60432,1.60386,1.60421,42800000.0
2005-04-15 17:07:00,1.60422,1.60444,1.6042,1.60424,39800000.0
2005-04-15 17:08:00,1.60409,1.60462,1.60393,1.60462,30400000.0
2005-04-15 17:09:00,1.60446,1.60465,1.60414,1.60424,54600000.0
2005-04-15 17:10:00,1.60405,1.6042,1.6039,1.6042,39600000.0
2005-04-15 17:11:00,1.60423,1.60438,1.60398,1.60438,35600000.0
2005-04-15 17:12:00,1.60438,1.6044,1.60414,1.6044,36100000.0
2005-04-15 17:13:00,1.60439,1.60451,1.60435,1.6045,47000001.0
2005-04-15 17:14:00,1.60409,1.60434,1.60389,1.60397,52000000.0
2005-04-15 17:15:00,1.60398,1.60403,1.60353,1.6036,37600000.0
2005-04-15 17:16:00,1.60369,1.60441,1.60369,1.6042,34200000.0
2005-04-15 17:17:00,1.60464,1.60485,1.60321,1.60352,53300000.0
2005-04-15 17:18:00,1.604,1.604,1.60312,1.60375,48300000.0
2005-04-15 17:19:00,1.60379,1.60412,1.60336,1.60342,25400000.0
2005-04-15 17:20:00,1.60381,1.60399,1.60345,1.60371,35400000.0
2005-04-15 17:21:00,1.60437,1.60448,1.60384,1.6044,43000000.0
2005-04-15 17:22:00,1.60385,1.60415,1.60378,1.60394,51800000.0
2005-04-15 17:23:00,1.60351,1.60398,1.60351,1.60391,22600000.0
2005-04-15 17:24:00,1.60394,1.60405,1.60375,1.60387,20800000.0
2005-04-15 17:25:00,1.60416,1.60456,1.60403,1.6045,48500000.0
2005-04-15 17:26:00,1.60458,1.60491,1.60447,1.60447,29200000.0
2005-04-15 17:27:00,1.6047,1.60479,1.60451,1.60463,31600000.0
2005-04-15 17:28:00,1.60488,1.60488,1.60431,1.60431,45400000.0
2005-04-15 17:29:00,1.60424,1.60432,1.60378,1.60422,56000001.0
2005-04-15 17:30:00,1.60454,1.60454,1.604,1.60411,39800000.0
2005-04-15 17:31:00,1.60399,1.6042,1.60394,1.60396,38900000.0
2005-04-15 17:32:00,1.604,1.60437,1.60376,1.60376,48300000.0
2005-04-15 17:33:00,1.60376,1.60381,1.60362,1.60365,38600000.0
2005-04-15 17:34:00,1.60366,1.60366,1.6031,1.60351,40600000.0
2005-04-15 17:35:00,1.60359,1.60359,1.60328,1.60342,35200000.0
2005-04-15 17:36:00,1.60351,1.60388,1.60346,1.60373,47000000.0
2005-04-15 17:37:00,1.60376,1.60417,1.60359,1.60417,32600000.0
2005-04-15 17:38:00,1.60393,1.60444,1.60393,1.60398,64800000.0
2005-04-15 17:39:00,1.6042,1.6045,1.60411,1.6045,18400000.0
2005-04-15 17:40:00,1.60418,1.60444,1.60414,1.60424,41600000.0
2005-04-15 17:41:00,1.60397,1.60431,1.60391,1.60411,67700000.0
2005-04-15 17:42:00,1.60375,1.60409,1.60336,1.60409,18800000.0
2005-04-15 17:43:00,1.60419,1.60419,1.60386,1.60397,40700000.0
2005-04-15 17:44:00,1.60407,1.60407,1.60387,1.60387,41600000.0
2005-04-15 17:45:00,1.6041,1.6041,1.60382,1.60406,38800000.0
2005-04-15 17:46:00,1.60411,1.60419,1.60394,1.60419,93200002.0
2005-04-15 17:47:00,1.60403,1.60419,1.60386,1.60413,25400000.0
2005-04-15 17:48:00,1.6043,1.6043,1.60362,1.60414,55000000.0
2005-04-15 17:49:00,1.60386,1.6039,1.60304,1.60352,41100000.0
2005-04-15 17:50:00,1.60384,1.60417,1.60384,1.60407,25600000.0
2005-04-15 17:51:00,1.60409,1.60448,1.60394,1.60415,19400000.0
2005-04-15 17:52:00,1.60419,1.60446,1.60407,1.60437,25800000.0
2005-04-15 17:53:00,1.60405,1.60436,1.60404,1.6043,34100000.0
2005-04-15 17:54:00,1.60423,1.60452,1.60393,1.60451,29600000.0
2005-04-15 17:55:00,1.60411,1.60445,1.60374,1.60442,43300000.0
2005-04-15 17:56:00,1.60424,1.60442,1.60422,1.60422,44200000.0
2005-04-15 17:57:00,1.60406,1.60414,1.6036,1.60414,27600000.0
2005-04-15 17:58:00,1.60431,1.60462,1.60431,1.60455,47000000.0
2005-04-15 17:59:00,1.6045,1.60479,1.60426,1.60471,38800000.0
2005-04-15 18:00:00,1.60517,1.6053,1.60499,1.60509,42000000.0
2005-04-15 18:01:00,1.60508,1.60508,1.6041,1.6041,56600000.0
2005-04-15 18:02:00,1.60453,1.6047,1.60453,1.6047,63300000.0
2005-04-15 18:03:00,1.60463,1.6052,1.60453,1.60483,33200000.0
2005-04-15 18:04:00,1.60554,1.60568,1.60545,1.60545,48100000.0
2005-04-15 18:05:00,1.60517,1.60537,1.60491,1.60528,30300000.0
2005-04-15 18:06:00,1.60495,1.60526,1.60495,1.60508,47600000.0
2005-04-15 18:07:00,1.60525,1.60539,1.60503,1.60532,45900000.0
2005-04-15 18:08:00,1.60543,1.60571,1.60543,1.60559,40200000.0
2005-04-15 18:09:00,1.60559,1.60593,1.60547,1.60578,44600000.0
2005-04-15 18:10:00,1.60601,1.60642,1.60601,1.60612,30600000.0
2005-04-15 18:11:00,1.60619,1.60619,1.60574,1.60612,35800000.0
2005-04-15 18:12:00,1.60647,1.60656,1.60595,1.60596,34100000.0
2005-04-15 18:13:00,1.60602,1.60652,1.60602,1.60642,60900000.0
2005-04-15 18:14:00,1.60598,1.60663,1.60598,1.60644,17000000.0
2005-04-15 18:15:00,1.60624,1.60661,1.60622,1.60661,36000000.0
2005-04-15 18:16:00,1.60674,1.60674,1.6065,1.60651,28000000.0
2005-04-15 18:17:00,1.60648,1.6066,1.60638,1.60638,36400000.0
2005-04-15 18:18:00,1.60647,1.60647,1.60604,1.60631,38300000.0
2005-04-15 18:19:00,1.60652,1.60652,1.60596,1.60601,23000000.0
2005-04-15 18:20:00,1.60602,1.60645,1.60596,1.60621,47000000.0
2005-04-15 18:21:00,1.60598,1.60598,1.60578,1.60582,68200001.0
2005-04-15 18:22:00,1.60615,1.60615,1.60558,1.60558,48300000.0
2005-04-15 18:23:00,1.60552,1.60592,1.60552,1.60586,31600000.0
2005-04-15 18:24:00,1.60563,1.60563,1.60522,1.60524,34300000.0
2005-04-15 18:25:00,1.60543,1.60547,1.6049,1.60517,48000000.0
2005-04-15 18:26:00,1.60537,1.60552,1.60523,1.60552,27000000.0
2005-04-15 18:27:00,1.60533,1.60548,1.60514,1.6054,44300000.0
2005-04-15 18:28:00,1.60531,1.60541,1.60519,1.60525,31600000.0
2005-04-15 18:29:00,1.6053,1.60553,1.60524,1.60548,48000001.0
2005-04-15 18:30:00,1.60559,1.60559,1.6053,1.60536,40500000.0
2005-04-15 18:31:00,1.60543,1.60564,1.6053,1.60547,42400000.0
2005-04-15 18:32:00,1.60526,1.60537,1.60495,1.60519,35400000.0
2005-04-15 18:33:00,1.60558,1.60558,1.60501,1.6051,32800000.0
2005-04-15 18:34:00,1.60526,1.60539,1.60509,1.60539,34200000.0
2005-04-15 18:35:00,1.60541,1.60541,1.60508,1.6054,42500000.0
2005-04-15 18:36:00,1.60539,1.60553,1.60529,1.60532,40000000.0
2005-04-15 18:37:00,1.60542,1.60577,1.60542,1.60577,35200000.0
2005-04-15 18:38:00,1.60592,1.60596,1.60553,1.60573,29200000.0
2005-04-15 18:39:00,1.60553,1.60588,1.60553,1.60571,19400000.0
2005-04-15 18:40:00,1.60578,1.60588,1.60527,1.60527,23800000.0
2005-04-15 18:41:00,1.60524,1.60575,1.60524,1.60575,30600000.0
2005-04-15 18:42:00,1.60572,1.6058,1.60541,1.6058,52700000.0
2005-04-15 18:43:00,1.60579,1.60594,1.60546,1.60581,34800000.0
2005-04-15 18:44:00,1.60584,1.60584,1.6055,1.6055,37800000.0
2005-04-15 18:45:00,1.60566,1.60576,1.60546,1.60546,28000000.0
2005-04-15 18:46:00,1.60561,1.60562,1.60545,1.60545,29600000.0
2005-04-15 18:47:00,1.60558,1.60558,1.60524,1.60534,49600000.0
2005-04-15 18:48:00,1.60535,1.60556,1.60517,1.60556,36400000.0
2005-04-15 18:49:00,1.60563,1.60579,1.60551,1.60571,35900000.0
2005-04-15 18:50:00,1.60576,1.60576,1.60528,1.60536,42600000.0
2005-04-15 18:51:00,1.60534,1.60556,1.60523,1.60525,44700000.0
2005-04-15 18:52:00,1.60506,1.60538,1.60504,1.60504,46600000.0
2005-04-15 18:53:00,1.60519,1.6054,1.60515,1.60527,53100000.0
2005-04-15 18:54:00,1.60543,1.60543,1.60513,1.6054,23600000.0
2005-04-15 18:55:00,1.60521,1.60535,1.60516,1.60524,35700000.0
2005-04-15 18:56:00,1.60493,1.60538,1.60491,1.60491,45700000.0
2005-04-15 18:57:00,1.60538,1.60551,1.60538,1.60549,25800000.0
2005-04-15 18:58:00,1.60558,1.60574,1.60558,1.60566,37200000.0
2005-04-15 18:59:00,1.60572,1.60573,1.60528,1.60573,63500001.0
2005-04-15 19:00:00,1.60591,1.60595,1.60567,1.60589,43400001.0
2005-04-15 19:01:00,1.60607,1.60607,1.60566,1.6058,32200000.0
2005-04-15 19:02:00,1.60573,1.60589,1.60559,1.60559,32800000.0
2005-04-15 19:03:00,1.60522,1.60548,1.60498,1.60541,38400000.0
2005-04-15 19:04:00,1.60545,1.60567,1.60528,1.60545,36200000.0
2005-04-15 19:05:00,1.60522,1.60545,1.60516,1.60516,35000000.0
2005-04-15 19:06:00,1.60549,1.60557,1.60532,1.60547,33200000.0
2005-04-15 19:07:00,1.60553,1.60569,1.60506,1.60565,46800000.0
2005-04-15 19:08:00,1.60549,1.60582,1.60549,1.60568,32400000.0
2005-04-15 19:09:00,1.60588,1.60588,1.60564,1.6057,33400000.0
2005-04-15 19:10:00,1.60606,1.6061,1.60572,1.60572,39000000.0
2005-04-15 19:11:00,1.60583,1.60583,1.60538,1.60552,41800000.0
2005-04-15 19:12:00,1.60534,1.60557,1.60518,1.6055,23200000.0
2005-04-15 19:13:00,1.60551,1.60559,1.60526,1.60559,38600000.0
2005-04-15 19:14:00,1.60543,1.60567,1.60528,1.60567,39900000.0
2005-04-15 19:15:00,1.60555,1.60564,1.60523,1.60564,21600000.0
2005-04-15 19:16:00,1.60554,1.60593,1.60554,1.6059,34700000.0
2005-04-15 19:17:00,1.60593,1.60609,1.60583,1.60596,39600000.0
2005-04-15 19:18:00,1.606,1.606,1.60577,1.60596,23400000.0
2005-04-15 19:19:00,1.60607,1.60607,1.60558,1.60593,39500000.0
2005-04-15 19:20:00,1.60592,1.60598,1.60559,1.60582,32200000.0
2005-04-15 19:21:00,1.60578,1.60608,1.60578,1.60608,29400000.0
2005-04-15 19:22:00,1.6061,1.60624,1.60589,1.60589,34100000.0
2005-04-15 19:23:00,1.60564,1.60577,1.60536,1.60577,76500000.0
2005-04-15 19:24:00,1.60589,1.60606,1.60579,1.60601,42700000.0
2005-04-15 19:25:00,1.60614,1.60614,1.6058,1.60609,43900000.0
2005-04-15 19:26:00,1.60593,1.60613,1.60573,1.60591,30200000.0
2005-04-15 19:27:00,1.60575,1.60605,1.60544,1.60604,19800000.0
2005-04-15 19:28:00,1.606,1.60615,1.60585,1.606,43600000.0
2005-04-15 19:29:00,1.6059,1.60602,1.60561,1.60594,28200000.0
2005-04-15 19:30:00,1.60618,1.60618,1.60596,1.60609,49600000.0
2005-04-15 19:31:00,1.60616,1.60616,1.60599,1.60607,37400000.0
2005-04-15 19:32:00,1.60614,1.60633,1.60606,1.60626,37600000.0
2005-04-15 19:33:00,1.60635,1.60639,1.60616,1.60635,47500000.0
2005-04-15 19:34:00,1.60634,1.6064,1.60577,1.60577,32800000.0
2005-04-15 19:35:00,1.60585,1.60593,1.60545,1.60584,30200000.0
2005-04-15 19:36:00,1.60555,1.60559,1.60526,1.60554,20600000.0
2005-04-15 19:37:00,1.60567,1.60582,1.60538,1.60538,29000000.0
2005-04-15 19:38:00,1.60526,1.60556,1.60526,1.60535,24400000.0
2005-04-15 19:39:00,1.60562,1.60605,1.60561,1.60605,48600000.0
2005-04-15 19:40:00,1.60621,1.60639,1.60601,1.60616,44200000.0
2005-04-15 19:41:00,1.60613,1.60659,1.60604,1.60659,62300001.0
2005-04-15 19:42:00,1.60678,1.60732,1.60656,1.60732,34400000.0
2005-04-15 19:43:00,1.60713,1.60739,1.60652,1.60697,18400000.0
2005-04-15 19:44:00,1.60703,1.60703,1.60643,1.60678,46400001.0
2005-04-15 19:45:00,1.60676,1.60704,1.60676,1.60681,48600000.0
2005-04-15 19:46:00,1.60696,1.60707,1.60646,1.60646,53700000.0
2005-04-15 19:47:00,1.60687,1.60691,1.60664,1.60691,49200000.0
2005-04-15 19:48:00,1.60679,1.60682,1.60655,1.60681,52500001.0
2005-04-15 19:49:00,1.60683,1.60691,1.60665,1.60665,30600000.0
2005-04-15 19:50:00,1.60673,1.60673,1.60642,1.60669,37000000.0
2005-04-15 19:51:00,1.60655,1.60685,1.60651,1.60672,46000001.0
2005-04-15 19:52:00,1.60618,1.60618,1.60508,1.60547,60100001.0
2005-04-15 19:53:00,1.60558,1.60558,1.6045,1.60507,55800000.0
2005-04-15 19:54:00,1.6055,1.6056,1.60533,1.60546,37700000.0
2005-04-15 19:55:00,1.60561,1.60574,1.60561,1.60566,33800000.0
2005-04-15 19:56:00,1.60552,1.60591,1.60552,1.60591,26000000.0
2005-04-15 19:57:00,1.60558,1.60567,1.6053,1.60539,32600000.0
2005-04-15 19:58:00,1.60542,1.60575,1.60542,1.60559,29200000.0
2005-04-15 19:59:00,1.60563,1.60563,1.6054,1.60552,47700000.0
2005-04-15 20:00:00,1.6056,1.60573,1.60538,1.60548,38600000.0
2005-04-15 20:01:00,1.60557,1.60571,1.60533,1.60552,56200000.0
2005-04-15 20:02:00,1.60573,1.60579,1.60553,1.60579,21600000.0
2005-04-15 20:03:00,1.60576,1.60576,1.60533,1.60572,30400000.0
2005-04-15 20:04:00,1.60562,1.60593,1.60552,1.60581,53600000.0
2005-04-15 20:05:00,1.60558,1.60581,1.60558,1.60575,25800000.0
2005-04-15 20:06:00,1.60618,1.6063,1.60602,1.60606,26000000.0
2005-04-15 20:07:00,1.60574,1.60581,1.60542,1.60578,25800000.0
2005-04-15 20:08:00,1.60579,1.60614,1.60579,1.60601,39400001.0
2005-04-15 20:09:00,1.60612,1.60651,1.60612,1.60651,25600000.0
2005-04-15 20:10:00,1.60643,1.60683,1.60643,1.60655,54200000.0
2005-04-15 20:11:00,1.60658,1.60695,1.60658,1.60695,21000000.0
2005-04-15 20:12:00,1.60713,1.60725,1.60685,1.60721,49200000.0
2005-04-15 20:13:00,1.60792,1.60823,1.60761,1.60823,38900000.0
2005-04-15 20:14:00,1.60836,1.60836,1.60771,1.60804,41800000.0
2005-04-15 20:15:00,1.60813,1.60835,1.6079,1.60835,31600000.0
2005-04-15 20:16:00,1.60831,1.60855,1.60815,1.60822,56000001.0
2005-04-15 20:17:00,1.6083,1.60853,1.60815,1.60832,45900000.0
2005-04-15 20:18:00,1.60837,1.60837,1.60797,1.60803,28500000.0
2005-04-15 20:19:00,1.60825,1.60826,1.60799,1.60817,33000000.0
2005-04-15 20:20:00,1.60816,1.60816,1.60788,1.60812,21000000.0
2005-04-15 20:21:00,1.60805,1.60867,1.60803,1.60867,36400000.0
2005-04-15 20:22:00,1.60859,1.60866,1.60823,1.60845,31000000.0
2005-04-15 20:23:00,1.60817,1.60848,1.60809,1.6083,58400000.0
2005-04-15 20:24:00,1.60844,1.60844,1.60801,1.60808,16000000.0
2005-04-15 20:25:00,1.60845,1.6085,1.60821,1.60828,46200001.0
2005-04-15 20:26:00,1.60843,1.6085,1.60804,1.60831,43200000.0
2005-04-15 20:27:00,1.60849,1.60853,1.6081,1.60838,50500000.0
2005-04-15 20:28:00,1.6085,1.60869,1.60837,1.60869,26800000.0
2005-04-15 20:29:00,1.60871,1.60881,1.60828,1.60866,33600001.0
2005-04-15 20:30:00,1.60897,1.60897,1.60872,1.60892,23200000.0
2005-04-15 20:31:00,1.60887,1.60893,1.60841,1.60886,60800002.0
2005-04-15 20:32:00,1.60879,1.60899,1.60855,1.60891,44200000.0
2005-04-15 20:33:00,1.60909,1.60909,1.60876,1.60894,34400000.0
2005-04-15 20:34:00,1.6088,1.6088,1.60834,1.60872,36400000.0
2005-04-15 20:35:00,1.60867,1.60867,1.60845,1.60846,21600000.0
2005-04-15 20:36:00,1.60824,1.60839,1.60799,1.6082,65900000.0
2005-04-15 20:37:00,1.60819,1.60819,1.60769,1.60785,44600000.0
2005-04-15 20:38:00,1.60823,1.60838,1.60745,1.60745,29200000.0
2005-04-15 20:39:00,1.60808,1.60817,1.60749,1.60793,34800000.0
2005-04-15 20:40:00,1.60802,1.60827,1.60802,1.60815,39000000.0
2005-04-15 20:41:00,1.60827,1.60833,1.60798,1.60814,46000000.0
2005-04-15 20:42:00,1.60797,1.60813,1.60745,1.60813,46600000.0
2005-04-15 20:43:00,1.60803,1.60803,1.60732,1.60732,35000000.0
2005-04-15 20:44:00,1.60772,1.60783,1.6075,1.60774,42400000.0
2005-04-15 20:45:00,1.60762,1.60789,1.6076,1.6077,45800000.0
2005-04-15 20:46:00,1.60796,1.60803,1.60788,1.60803,47000000.0
2005-04-15 20:47:00,1.60803,1.60803,1.60762,1.60794,33000000.0
2005-04-15 20:48:00,1.60803,1.60819,1.60801,1.60804,36100000.0
2005-04-15 20:49:00,1.60804,1.60823,1.60795,1.60823,37600000.0
2005-04-15 20:50:00,1.60808,1.60823,1.608,1.60823,31600000.0
2005-04-15 20:51:00,1.60824,1.60846,1.60818,1.60819,31500000.0
2005-04-15 20:52:00,1.60821,1.60843,1.60816,1.60838,27400000.0
2005-04-15 20:53:00,1.6082,1.60852,1.6082,1.60838,53400000.0
2005-04-15 20:54:00,1.60808,1.60849,1.60808,1.60836,63500000.0
2005-04-15 20:55:00,1.60842,1.60864,1.60831,1.60862,25800000.0
2005-04-15 20:56:00,1.60851,1.60863,1.60835,1.60855,38000000.0
2005-04-15 20:57:00,1.60835,1.60835,1.60813,1.60823,28400000.0
2005-04-15 20:58:00,1.60824,1.60865,1.60811,1.60865,32000000.0
2005-04-15 20:59:00,1.6087,1.60897,1.60865,1.60897,77600001.0
2005-04-15 21:00:00,1.60905,1.60941,1.60902,1.60929,35400000.0
2005-04-15 21:01:00,1.60936,1.6096,1.60898,1.60898,29600001.0
2005-04-15 21:02:00,1.60942,1.60966,1.60911,1.60966,34000000.0
2005-04-15 21:03:00,1.60976,1.60976,1.60946,1.60946,39800001.0
2005-04-15 21:04:00,1.60983,1.61002,1.60983,1.60999,29400000.0
2005-04-15 21:05:00,1.6097,1.61004,1.60964,1.60964,57100000.0
2005-04-15 21:06:00,1.60964,1.60964,1.60926,1.60957,21600000.0
2005-04-15 21:07:00,1.60968,1.60968,1.60925,1.60961,24400000.0
2005-04-15 21:08:00,1.60953,1.60953,1.6091,1.6094,39600000.0
2005-04-15 21:09:00,1.6096,1.6096,1.60934,1.60945,33000000.0
2005-04-15 21:11:00,1.60935,1.6095,1.60904,1.60919,37400000.0
2005-04-15 21:12:00,1.60926,1.60939,1.60915,1.60916,56200001.0
2005-04-15 21:13:00,1.60902,1.60909,1.60889,1.60889,36600000.0
2005-04-15 21:14:00,1.6088,1.60899,1.60877,1.6088,47600000.0
2005-04-15 21:15:00,1.60892,1.60913,1.60892,1.60913,35900000.0
2005-04-15 21:16:00,1.60876,1.60921,1.60876,1.60921,51600000.0
2005-04-15 21:17:00,1.60911,1.60911,1.60871,1.60871,50800000.0
2005-04-15 21:18:00,1.60912,1.60912,1.60829,1.60885,38800000.0
2005-04-15 21:19:00,1.60901,1.60906,1.60884,1.60885,23400000.0
2005-04-15 21:20:00,1.60894,1.60903,1.60878,1.60878,49400000.0
2005-04-15 21:21:00,1.60861,1.60904,1.60861,1.60902,33000000.0
2005-04-15 21:22:00,1.60867,1.60917,1.60867,1.60917,23600000.0
2005-04-15 21:23:00,1.60938,1.60959,1.60905,1.60905,37800000.0
2005-04-15 21:24:00,1.60875,1.60924,1.60859,1.60898,37600000.0
2005-04-15 21:25:00,1.60915,1.60936,1.60888,1.60888,35800000.0
2005-04-15 21:26:00,1.60899,1.60912,1.60882,1.60888,29200000.0
2005-04-15 21:27:00,1.60892,1.60906,1.60892,1.60903,22400000.0
2005-04-15 21:28:00,1.60895,1.60916,1.60895,1.60914,32700000.0
2005-04-15 21:29:00,1.60922,1.60922,1.60904,1.60916,45300000.0
2005-04-15 21:30:00,1.60925,1.6093,1.60913,1.60913,37600000.0
2005-04-15 21:31:00,1.6091,1.6091,1.60888,1.60902,45000001.0
2005-04-15 21:32:00,1.60916,1.60922,1.60905,1.6091,44500000.0
2005-04-15 21:33:00,1.60928,1.60937,1.60903,1.60913,28600000.0
2005-04-15 21:34:00,1.60911,1.60923,1.60902,1.60923,46800000.0
2005-04-15 21:35:00,1.60936,1.60944,1.60907,1.60938,35200000.0
2005-04-15 21:36:00,1.60945,1.60945,1.6091,1.60937,51200001.0
2005-04-15 21:37:00,1.60934,1.60934,1.60915,1.60923,23600000.0
2005-04-15 21:38:00,1.6092,1.6092,1.60896,1.60912,46800001.0
2005-04-15 21:39:00,1.60895,1.60917,1.60895,1.60906,28700000.0
2005-04-15 21:40:00,1.60901,1.60935,1.60901,1.60935,38800000.0
2005-04-15 21:41:00,1.60936,1.60949,1.60924,1.60931,47600000.0
2005-04-15 21:42:00,1.60936,1.60936,1.60902,1.60902,33200000.0
2005-04-15 21:43:00,1.60944,1.60944,1.60926,1.60926,48600000.0
2005-04-15 21:44:00,1.60933,1.60948,1.6092,1.60931,28400000.0
2005-04-15 21:45:00,1.60925,1.60932,1.60922,1.60925,35400000.0
2005-04-15 21:46:00,1.60928,1.60946,1.60915,1.60922,49600000.0
2005-04-15 21:47:00,1.60908,1.60948,1.60908,1.60925,19800000.0
2005-04-15 21:48:00,1.60959,1.60961,1.60916,1.6096,71400000.0
2005-04-15 21:49:00,1.60975,1.60985,1.60967,1.60977,28200000.0
2005-04-15 21:50:00,1.6099,1.6099,1.60945,1.60945,33600000.0
2005-04-15 21:51:00,1.60933,1.60961,1.60933,1.60952,31200000.0
2005-04-15 21:52:00,1.60947,1.6098,1.60947,1.6098,52600000.0
2005-04-15 21:53:00,1.60979,1.60979,1.60951,1.60951,54200001.0
2005-04-15 21:54:00,1.60939,1.60973,1.60934,1.6095,59500000.0
2005-04-15 21:55:00,1.60944,1.60944,1.60908,1.60918,42000000.0
2005-04-15 21:56:00,1.60914,1.60937,1.60909,1.60937,35800000.0
2005-04-15 21:57:00,1.6095,1.60977,1.6093,1.60962,32600000.0
2005-04-15 21:58:00,1.60977,1.61012,1.60977,1.60992,48100001.0
2005-04-15 21:59:00,1.60987,1.61003,1.60959,1.60986,35300000.0
2005-04-15 22:00:00,1.60995,1.60997,1.60978,1.60992,36700000.0
2005-04-15 22:01:00,1.60981,1.61004,1.60977,1.60993,43400000.0
2005-04-15 22:02:00,1.60973,1.60973,1.60947,1.60948,41800000.0
2005-04-15 22:03:00,1.60983,1.60996,1.60964,1.60996,42600000.0
2005-04-15 22:04:00,1.61004,1.61004,1.60973,1.60984,29800000.0
2005-04-15 22:05:00,1.60989,1.60991,1.60965,1.60991,47600000.0
2005-04-15 22:06:00,1.61005,1.61005,1.60954,1.60984,48400000.0
2005-04-15 22:07:00,1.60984,1.61026,1.60984,1.61,47700000.0
2005-04-15 22:08:00,1.60974,1.61014,1.60974,1.61014,40000000.0
2005-04-15 22:09:00,1.61016,1.61035,1.60995,1.61017,26800000.0
2005-04-15 22:10:00,1.61022,1.61036,1.61011,1.61024,61200000.0
2005-04-15 22:11:00,1.61008,1.61036,1.61007,1.61007,22000000.0
2005-04-15 22:12:00,1.61011,1.61019,1.60999,1.60999,52500000.0
2005-04-15 22:13:00,1.61005,1.61031,1.61005,1.61022,29600000.0
2005-04-15 22:14:00,1.61028,1.61058,1.61008,1.61008,61600000.0
2005-04-15 22:15:00,1.61015,1.61034,1.61007,1.61012,47500000.0
2005-04-15 22:16:00,1.61016,1.61046,1.61016,1.61024,30200000.0
2005-04-15 22:17:00,1.61051,1.61051,1.61017,1.61025,29600000.0
2005-04-15 22:18:00,1.6103,1.61032,1.61014,1.61014,37200000.0
2005-04-15 22:19:00,1.61,1.61028,1.61,1.61015,45500000.0
2005-04-15 22:20:00,1.60998,1.61023,1.6098,1.61023,55800000.0
2005-04-15 22:21:00,1.61015,1.61015,1.60979,1.60996,32600000.0
2005-04-15 22:22:00,1.61014,1.61014,1.60989,1.60989,57300000.0
2005-04-15 22:23:00,1.6102,1.6102,1.60983,1.61008,39800000.0
2005-04-15 22:24:00,1.61033,1.61038,1.61013,1.61033,41200000.0
2005-04-15 22:25:00,1.61016,1.61026,1.60972,1.61026,25200000.0
2005-04-15 22:26:00,1.61001,1.61022,1.61001,1.61022,38200000.0
2005-04-15 22:27:00,1.61004,1.61004,1.60925,1.60953,36100000.0
2005-04-15 22:28:00,1.60949,1.60985,1.60947,1.60959,54800000.0
2005-04-15 22:29:00,1.60951,1.60973,1.60945,1.60973,30500000.0
2005-04-15 22:30:00,1.60969,1.60969,1.60948,1.60951,31900000.0
2005-04-15 22:31:00,1.60983,1.61,1.60934,1.60989,31800000.0
2005-04-15 22:32:00,1.60953,1.60953,1.60932,1.60953,27600000.0
2005-04-15 22:33:00,1.6101,1.6101,1.6101,1.6101,40400000.0
2005-04-15 22:35:00,1.6102,1.6102,1.6102,1.6102,40400000.0
2005-04-15 22:36:00,1.6104,1.6104,1.6104,1.6104,40400000.0
2005-04-15 22:37:00,1.6103,1.6103,1.6103,1.6103,40400000.0
2005-04-15 22:38:00,1.6101,1.6101,1.6101,1.6101,40400000.0
2005-04-15 22:39:00,1.61,1.61,1.61,1.61,40400000.0
2005-04-15 22:40:00,1.6102,1.6102,1.6102,1.6102,40400000.0
2005-04-15 22:41:00,1.6102,1.6102,1.6102,1.6102,40400000.0
2005-04-15 22:42:00,1.6106,1.6106,1.6106,1.6106,40400000.0
2005-04-15 22:43:00,1.6108,1.6108,1.6108,1.6108,40400000.0
2005-04-15 22:44:00,1.6109,1.6109,1.6109,1.6109,40400000.0
2005-04-15 22:45:00,1.6108,1.6108,1.6108,1.6108,40400000.0
2005-04-15 22:46:00,1.611,1.611,1.611,1.611,40400000.0
2005-04-15 22:47:00,1.6113,1.6113,1.6113,1.6113,40400000.0
2005-04-15 22:48:00,1.6117,1.6117,1.6117,1.6117,40400000.0
2005-04-15 22:49:00,1.6118,1.6118,1.6118,1.6118,40400000.0
2005-04-15 22:50:00,1.6118,1.6118,1.6118,1.6118,40400000.0
2005-04-15 22:51:00,1.611,1.611,1.611,1.611,40400000.0
2005-04-15 22:52:00,1.6112,1.6112,1.6112,1.6112,40400000.0
2005-04-15 22:53:00,1.6113,1.6113,1.6113,1.6113,40400000.0
2005-04-15 22:54:00,1.6115,1.6115,1.6115,1.6115,40400000.0
2005-04-15 22:55:00,1.6114,1.6114,1.6114,1.6114,40400000.0
2005-04-15 22:56:00,1.6114,1.6114,1.6114,1.6114,40400000.0
2005-04-15 22:57:00,1.6114,1.6114,1.6114,1.6114,40400000.0
2005-04-15 22:58:00,1.6115,1.6115,1.6115,1.6115,40400000.0
2005-04-15 22:59:00,1.6113,1.6113,1.6113,1.6113,40400000.0
2005-04-17 23:00:00,1.60938,1.60938,1.60815,1.60815,40400000.0
2005-04-17 23:01:00,1.60806,1.6081,1.60762,1.60771,46400000.0
2005-04-17 23:02:00,1.60751,1.60761,1.60751,1.60756,49400000.0
2005-04-17 23:03:00,1.60765,1.60765,1.60741,1.60755,36000000.0
2005-04-17 23:04:00,1.60764,1.60788,1.60753,1.60788,39000000.0
2005-04-17 23:05:00,1.60785,1.60793,1.60776,1.60788,38300000.0
2005-04-17 23:06:00,1.60779,1.60782,1.60739,1.60776,41400000.0
2005-04-17 23:07:00,1.6076,1.60788,1.6076,1.6077,41000001.0
2005-04-17 23:09:00,1.60756,1.60779,1.60751,1.60756,24200000.0
2005-04-17 23:31:00,1.60791,1.60796,1.60756,1.60796,31100000.0
2005-04-18 00:01:00,1.60801,1.60836,1.60797,1.60836,52300000.0
2005-04-18 00:02:00,1.60841,1.60841,1.60794,1.60833,46800000.0
2005-04-18 00:03:00,1.60831,1.60841,1.60821,1.60826,53500000.0
2005-04-18 00:04:00,1.60824,1.60839,1.60824,1.60837,26700000.0
2005-04-18 00:05:00,1.60851,1.60851,1.60827,1.60827,28000000.0
2005-04-18 00:06:00,1.60577,1.6086,1.60577,1.6086,43900001.0
2005-04-18 00:07:00,1.60858,1.60878,1.60858,1.60875,21000000.0
2005-04-18 00:08:00,1.60886,1.60887,1.60839,1.60863,48600000.0
2005-04-18 00:09:00,1.60862,1.60894,1.60856,1.60862,42000000.0
2005-04-18 00:10:00,1.60848,1.60863,1.60837,1.60863,35200000.0
2005-04-18 00:12:00,1.60877,1.60877,1.60852,1.60854,24800000.0
2005-04-18 00:13:00,1.60859,1.60859,1.60818,1.60859,42600000.0
2005-04-18 00:14:00,1.60855,1.60877,1.60842,1.60877,51900000.0
2005-04-18 00:15:00,1.60858,1.60872,1.60848,1.60848,42600000.0
2005-04-18 00:16:00,1.60846,1.60862,1.60843,1.60846,26800000.0
2005-04-18 00:17:00,1.60818,1.60862,1.60818,1.60862,33200000.0
2005-04-18 00:18:00,1.60857,1.60868,1.60838,1.60838,28900000.0
2005-04-18 00:19:00,1.60847,1.60864,1.6084,1.60864,32400000.0
2005-04-18 00:20:00,1.60875,1.60896,1.60848,1.60848,25000000.0
2005-04-18 00:21:00,1.60873,1.60873,1.60855,1.60856,36400000.0
2005-04-18 00:22:00,1.60834,1.60846,1.60802,1.60808,30000000.0
2005-04-18 00:23:00,1.60826,1.60865,1.60801,1.60833,56600000.0
2005-04-18 00:24:00,1.60844,1.60848,1.60822,1.60848,40200000.0
2005-04-18 00:26:00,1.6082,1.6083,1.60802,1.60823,19400000.0
2005-04-18 00:27:00,1.60815,1.60815,1.60802,1.60807,36200000.0
2005-04-18 00:28:00,1.60817,1.60824,1.60789,1.60803,45400000.0
2005-04-18 00:29:00,1.6079,1.60793,1.6075,1.60752,47000000.0
2005-04-18 00:30:00,1.60736,1.60782,1.60736,1.6076,43700000.0
2005-04-18 00:31:00,1.60753,1.60753,1.60734,1.60734,26200000.0
2005-04-18 00:32:00,1.6073,1.60789,1.6073,1.60766,35200000.0
2005-04-18 00:33:00,1.60786,1.60786,1.60751,1.60766,34000000.0
2005-04-18 00:34:00,1.60761,1.60761,1.60729,1.60729,33200000.0
2005-04-18 00:35:00,1.60773,1.60773,1.60736,1.60748,30600000.0
2005-04-18 00:36:00,1.60745,1.60757,1.60745,1.60747,37600000.0
2005-04-18 00:37:00,1.60752,1.60752,1.60737,1.60737,39100000.0
2005-04-18 00:38:00,1.60741,1.60754,1.6074,1.60747,35400000.0
2005-04-18 00:40:00,1.60744,1.60759,1.60738,1.60751,19800000.0
2005-04-18 00:41:00,1.60758,1.60758,1.60709,1.60726,38100000.0
2005-04-18 00:42:00,1.60722,1.6074,1.60717,1.60734,44000000.0
2005-04-18 00:43:00,1.60711,1.60747,1.60683,1.60747,33000000.0
2005-04-18 00:44:00,1.60752,1.60752,1.60739,1.60747,37800000.0
2005-04-18 00:45:00,1.60749,1.6075,1.6073,1.60737,71400001.0
2005-04-18 00:46:00,1.60747,1.60772,1.60741,1.60772,26000000.0
2005-04-18 00:47:00,1.60761,1.60774,1.60749,1.60757,42600001.0
2005-04-18 00:48:00,1.60744,1.60798,1.60744,1.60761,29500000.0
2005-04-18 00:49:00,1.60785,1.60788,1.60757,1.6078,42400000.0
2005-04-18 00:50:00,1.60779,1.60799,1.60774,1.60799,21800000.0
2005-04-18 00:51:00,1.60797,1.60807,1.60785,1.60802,54400000.0
2005-04-18 00:52:00,1.60778,1.60794,1.60764,1.60782,34100000.0
2005-04-18 00:53:00,1.60769,1.60789,1.60767,1.60783,43300000.0
2005-04-18 00:54:00,1.60739,1.60777,1.60739,1.60777,36600000.0
2005-04-18 00:55:00,1.60775,1.60775,1.60734,1.60767,40400000.0
2005-04-18 00:56:00,1.60772,1.60777,1.60757,1.60762,69100000.0
2005-04-18 00:57:00,1.60765,1.60771,1.60744,1.60744,37600000.0
2005-04-18 00:58:00,1.60765,1.60765,1.60743,1.60743,30400000.0
2005-04-18 01:00:00,1.60754,1.60754,1.60717,1.60717,42200001.0
2005-04-18 01:01:00,1.60713,1.60739,1.60707,1.60725,18000000.0
2005-04-18 01:02:00,1.6074,1.6074,1.60698,1.60698,30000000.0
2005-04-18 01:04:00,1.60732,1.60749,1.60732,1.60743,34000000.0
2005-04-18 01:05:00,1.60747,1.60748,1.60731,1.60734,38000000.0
2005-04-18 01:06:00,1.6074,1.6074,1.60709,1.60729,40600000.0
2005-04-18 01:07:00,1.60718,1.60718,1.60682,1.60702,40300000.0
2005-04-18 01:08:00,1.60706,1.60706,1.60664,1.60664,28000000.0
2005-04-18 01:09:00,1.60707,1.60722,1.60692,1.60722,39400000.0
2005-04-18 01:10:00,1.60716,1.6072,1.60681,1.607,35600000.0
2005-04-18 01:11:00,1.60701,1.60736,1.60701,1.60736,37200001.0
2005-04-18 01:12:00,1.60742,1.60753,1.60701,1.6074,24600000.0
2005-04-18 01:13:00,1.60758,1.60758,1.6073,1.60753,33600000.0
2005-04-18 01:14:00,1.60729,1.60743,1.60716,1.60741,29800000.0
2005-04-18 01:15:00,1.60737,1.60748,1.60711,1.60746,49900000.0
2005-04-18 01:16:00,1.60746,1.60768,1.60745,1.60752,57300000.0
2005-04-18 01:17:00,1.60759,1.60767,1.60745,1.60763,33200000.0
2005-04-18 01:18:00,1.60751,1.60773,1.60733,1.60773,26400000.0
2005-04-18 01:19:00,1.60754,1.60773,1.60748,1.60763,52100001.0
2005-04-18 01:20:00,1.60761,1.60774,1.6071,1.60774,29200000.0
2005-04-18 01:21:00,1.60757,1.60805,1.60757,1.60789,38700000.0
2005-04-18 01:22:00,1.60791,1.60806,1.60775,1.60796,32200000.0
2005-04-18 01:23:00,1.6077,1.60777,1.60739,1.60739,42600000.0
2005-04-18 01:24:00,1.60764,1.60777,1.60748,1.60756,41700000.0
2005-04-18 01:25:00,1.60758,1.60766,1.60686,1.60761,39600000.0
2005-04-18 01:26:00,1.60759,1.60778,1.60752,1.60771,33900000.0
2005-04-18 01:27:00,1.60774,1.60775,1.60753,1.60772,23400000.0
2005-04-18 01:28:00,1.60761,1.60783,1.60739,1.60783,60400000.0
2005-04-18 01:29:00,1.60796,1.60796,1.60781,1.60784,24200000.0
2005-04-18 01:30:00,1.60781,1.60781,1.60733,1.60768,75400000.0
2005-04-18 01:31:00,1.60754,1.60774,1.60733,1.60774,39600001.0
2005-04-18 01:32:00,1.60766,1.60777,1.6074,1.60772,32000000.0
2005-04-18 01:33:00,1.60761,1.60788,1.60761,1.60788,32400000.0
2005-04-18 01:34:00,1.60787,1.60793,1.60742,1.60773,35300000.0
2005-04-18 01:35:00,1.6075,1.60765,1.6073,1.6073,44800000.0
2005-04-18 01:36:00,1.60753,1.60761,1.60729,1.60729,29600000.0
2005-04-18 01:38:00,1.60726,1.60753,1.60724,1.60753,25400000.0
2005-04-18 01:39:00,1.60743,1.60755,1.60711,1.60746,42000000.0
2005-04-18 01:40:00,1.6074,1.60751,1.60735,1.60745,28000000.0
2005-04-18 01:41:00,1.60738,1.60763,1.60733,1.60745,69200000.0
2005-04-18 01:42:00,1.60753,1.60763,1.60733,1.60753,48800000.0
2005-04-18 01:44:00,1.60746,1.60746,1.60708,1.60744,35600000.0
2005-04-18 01:45:00,1.60749,1.60767,1.60741,1.60759,47300000.0
2005-04-18 01:46:00,1.60759,1.60776,1.60746,1.60758,33700000.0
2005-04-18 01:47:00,1.60768,1.6079,1.60763,1.60769,41000001.0
2005-04-18 01:48:00,1.60788,1.60829,1.60775,1.60775,58700000.0
2005-04-18 01:49:00,1.60803,1.60819,1.60753,1.60796,25600000.0
2005-04-18 01:50:00,1.60791,1.60813,1.60755,1.60813,20600000.0
2005-04-18 01:51:00,1.60819,1.60819,1.60798,1.60798,27500000.0
2005-04-18 01:52:00,1.6083,1.6084,1.6082,1.6083,64200001.0
2005-04-18 01:53:00,1.60815,1.60815,1.6079,1.60794,64200001.0
2005-04-18 01:54:00,1.60784,1.60808,1.60784,1.60808,37400000.0
2005-04-18 01:55:00,1.608,1.608,1.60759,1.60759,42800000.0
2005-04-18 01:56:00,1.60776,1.60806,1.60776,1.60788,53000000.0
2005-04-18 01:57:00,1.60788,1.60788,1.60758,1.60772,37200000.0
2005-04-18 01:58:00,1.60791,1.60806,1.60772,1.60772,34800001.0
2005-04-18 02:00:00,1.60776,1.60801,1.60772,1.60773,48400000.0
2005-04-18 02:01:00,1.60745,1.60754,1.60741,1.60751,65500000.0
2005-04-18 02:02:00,1.60736,1.60806,1.60736,1.60786,99600001.0
2005-04-18 02:03:00,1.60781,1.60797,1.60779,1.60795,70600000.0
2005-04-18 02:04:00,1.60774,1.60785,1.60768,1.60785,67200000.0
2005-04-18 02:05:00,1.60785,1.60785,1.60754,1.60754,83100001.0
2005-04-18 02:06:00,1.60766,1.60771,1.60734,1.60768,69800000.0
2005-04-18 02:07:00,1.60765,1.60824,1.60765,1.60788,195100000.0
2005-04-18 02:08:00,1.6077,1.60802,1.6077,1.60802,46000000.0
2005-04-18 02:09:00,1.60801,1.6082,1.6077,1.6077,184000001.0
2005-04-18 02:10:00,1.60747,1.60786,1.60743,1.60743,125300000.0
2005-04-18 02:11:00,1.60741,1.60757,1.6074,1.60752,43100000.0
2005-04-18 02:12:00,1.60737,1.60748,1.60731,1.60736,56900000.0
2005-04-18 02:13:00,1.60742,1.60748,1.60742,1.60747,47600000.0
2005-04-18 02:14:00,1.60745,1.60746,1.60706,1.60726,135100000.0
2005-04-18 02:15:00,1.60708,1.60725,1.60684,1.60684,248000000.0
2005-04-18 02:16:00,1.60719,1.6073,1.6071,1.60725,47000000.0
2005-04-18 02:17:00,1.60705,1.60744,1.60666,1.60686,242500001.0
2005-04-18 02:18:00,1.60696,1.60726,1.6066,1.60709,35000000.0
2005-04-18 02:19:00,1.60701,1.60742,1.60697,1.60717,40000000.0
2005-04-18 02:20:00,1.60746,1.60767,1.60738,1.60738,48600000.0
2005-04-18 02:21:00,1.60712,1.60736,1.60692,1.60736,38000000.0
2005-04-18 02:22:00,1.60711,1.60716,1.60711,1.60716,28600000.0
2005-04-18 02:23:00,1.60735,1.60738,1.60716,1.6072,38600000.0
2005-04-18 02:24:00,1.60723,1.60766,1.60723,1.60766,40000000.0
2005-04-18 02:25:00,1.60766,1.60788,1.60755,1.60756,120400000.0
2005-04-18 02:26:00,1.60734,1.60775,1.60721,1.60773,87700000.0
2005-04-18 02:27:00,1.60766,1.60773,1.60754,1.60754,49200000.0
2005-04-18 02:28:00,1.60754,1.60755,1.60743,1.60743,37000000.0
2005-04-18 02:29:00,1.60759,1.60759,1.60724,1.60746,44800000.0
2005-04-18 02:30:00,1.60757,1.60757,1.60725,1.60738,47100000.0
2005-04-18 02:31:00,1.60714,1.60714,1.60664,1.60664,67600001.0
2005-04-18 02:32:00,1.60682,1.60694,1.60667,1.60679,39200000.0
2005-04-18 02:33:00,1.60653,1.60681,1.60647,1.60676,190300001.0
2005-04-18 02:34:00,1.60697,1.60707,1.60655,1.60707,39500000.0
2005-04-18 02:35:00,1.60714,1.60746,1.60703,1.60709,76500000.0
2005-04-18 02:36:00,1.60721,1.60736,1.60701,1.60705,18800000.0
2005-04-18 02:37:00,1.60683,1.60695,1.60681,1.60686,79800000.0
2005-04-18 02:38:00,1.60695,1.60703,1.60688,1.60703,54000000.0
2005-04-18 02:39:00,1.6071,1.6071,1.6069,1.60697,28000000.0
2005-04-18 02:40:00,1.60698,1.60704,1.60689,1.60693,37600000.0
2005-04-18 02:41:00,1.6069,1.60705,1.60688,1.60688,20600000.0
2005-04-18 02:42:00,1.60701,1.60712,1.60699,1.60705,22200000.0
2005-04-18 02:43:00,1.60692,1.60692,1.60622,1.60639,38000000.0
2005-04-18 02:44:00,1.60636,1.60643,1.6061,1.60632,31800000.0
2005-04-18 02:45:00,1.60567,1.60567,1.60538,1.60566,38100000.0
2005-04-18 02:46:00,1.60551,1.60551,1.60513,1.6052,150100000.0
2005-04-18 02:47:00,1.6058,1.60594,1.60518,1.60546,217100000.0
2005-04-18 02:48:00,1.60537,1.60557,1.60516,1.60551,121000001.0
2005-04-18 02:49:00,1.60526,1.60564,1.60516,1.60534,68800000.0
2005-04-18 02:50:00,1.60575,1.60601,1.60535,1.60563,124500000.0
2005-04-18 02:51:00,1.6054,1.60573,1.6054,1.60573,70000000.0
2005-04-18 02:52:00,1.60594,1.60606,1.60585,1.60595,30600000.0
2005-04-18 02:53:00,1.60616,1.60625,1.60568,1.60572,37200000.0
2005-04-18 02:54:00,1.60577,1.60594,1.60569,1.60584,40200000.0
2005-04-18 02:55:00,1.60628,1.60628,1.60581,1.60603,55200001.0
2005-04-18 02:56:00,1.60596,1.6067,1.60587,1.6067,64300000.0
2005-04-18 02:57:00,1.60686,1.60729,1.60686,1.60713,45800000.0
2005-04-18 02:58:00,1.60706,1.60706,1.60663,1.60697,83100001.0
2005-04-18 02:59:00,1.6068,1.6068,1.60623,1.60665,57400000.0
2005-04-18 03:00:00,1.60695,1.60708,1.60674,1.60695,98000000.0
2005-04-18 03:01:00,1.60689,1.60689,1.60647,1.60657,60300000.0
2005-04-18 03:02:00,1.60655,1.60655,1.60598,1.60608,38000000.0
2005-04-18 03:03:00,1.60662,1.60662,1.60653,1.60657,57300000.0
2005-04-18 03:04:00,1.60644,1.60671,1.6061,1.6061,59500000.0
2005-04-18 03:05:00,1.60602,1.60609,1.60588,1.60603,50600000.0
2005-04-18 03:06:00,1.60607,1.60629,1.60604,1.60629,59200000.0
2005-04-18 03:07:00,1.60632,1.60673,1.60608,1.60654,108400000.0
2005-04-18 03:08:00,1.60642,1.60642,1.60576,1.60577,51800000.0
2005-04-18 03:09:00,1.606,1.6062,1.60573,1.60615,78300000.0
2005-04-18 03:10:00,1.60551,1.60612,1.60551,1.60612,26700000.0
2005-04-18 03:11:00,1.60587,1.60592,1.60587,1.60591,30900000.0
2005-04-18 03:12:00,1.60624,1.60667,1.60604,1.6062,37800000.0
2005-04-18 03:13:00,1.60595,1.60639,1.60595,1.60618,55300000.0
2005-04-18 03:14:00,1.60605,1.60624,1.60581,1.60621,34800000.0
2005-04-18 03:15:00,1.60584,1.60598,1.60563,1.60571,38700000.0
2005-04-18 03:16:00,1.60539,1.60584,1.60519,1.60584,27400000.0
2005-04-18 03:17:00,1.6055,1.606,1.60504,1.606,44400000.0
2005-04-18 03:18:00,1.60613,1.60613,1.60581,1.60611,33800000.0
2005-04-18 03:19:00,1.60611,1.60618,1.60581,1.60597,26000000.0
2005-04-18 03:20:00,1.60581,1.60618,1.60558,1.60599,42200000.0
2005-04-18 03:21:00,1.60559,1.60587,1.60556,1.60573,49000001.0
2005-04-18 03:22:00,1.60555,1.60586,1.60555,1.60584,74200000.0
2005-04-18 03:23:00,1.60592,1.60592,1.60557,1.60561,60100000.0
2005-04-18 03:24:00,1.60561,1.60577,1.60561,1.60577,58600000.0
2005-04-18 03:25:00,1.60615,1.60615,1.60558,1.60571,38000000.0
2005-04-18 03:26:00,1.60535,1.60554,1.60516,1.60526,105100000.0
2005-04-18 03:27:00,1.60515,1.60515,1.60462,1.60471,87400000.0
2005-04-18 03:28:00,1.60475,1.60504,1.60468,1.60504,37000000.0
2005-04-18 03:29:00,1.60505,1.60564,1.60505,1.60564,58500000.0
2005-04-18 03:30:00,1.60577,1.6058,1.60557,1.60572,37000000.0
2005-04-18 03:31:00,1.60572,1.60603,1.60568,1.60583,21000000.0
2005-04-18 03:32:00,1.60573,1.60586,1.60548,1.60548,37400000.0
2005-04-18 03:33:00,1.60512,1.60557,1.60512,1.60557,52700000.0
2005-04-18 03:34:00,1.60595,1.6062,1.60569,1.60582,49300001.0
2005-04-18 03:35:00,1.60593,1.60599,1.60573,1.60599,77500000.0
2005-04-18 03:36:00,1.60609,1.60641,1.60586,1.60641,41100000.0
2005-04-18 03:37:00,1.60638,1.60638,1.60592,1.60612,45400000.0
2005-04-18 03:38:00,1.60615,1.6063,1.60604,1.6063,53800000.0
2005-04-18 03:39:00,1.60601,1.60608,1.60596,1.60607,83000000.0
2005-04-18 03:40:00,1.60626,1.60657,1.60616,1.60657,116400001.0
2005-04-18 03:41:00,1.60651,1.60679,1.60651,1.60679,72600000.0
2005-04-18 03:42:00,1.60677,1.60684,1.60668,1.60675,75600000.0
2005-04-18 03:43:00,1.60663,1.60686,1.60663,1.60686,37200000.0
2005-04-18 03:44:00,1.60675,1.60702,1.60675,1.60675,39600000.0
2005-04-18 03:45:00,1.60651,1.60702,1.60641,1.60702,51400001.0
2005-04-18 03:46:00,1.60712,1.60712,1.60689,1.6069,30000000.0
2005-04-18 03:47:00,1.60692,1.60705,1.6069,1.6069,48800001.0
2005-04-18 03:48:00,1.60711,1.6072,1.60692,1.6072,37500000.0
2005-04-18 03:49:00,1.60731,1.60731,1.60696,1.60696,53400000.0
2005-04-18 03:50:00,1.60701,1.60701,1.60656,1.60656,148400000.0
2005-04-18 03:51:00,1.60684,1.60684,1.60674,1.60674,31000000.0
2005-04-18 03:52:00,1.60648,1.60648,1.60576,1.60637,91900000.0
2005-04-18 03:53:00,1.60632,1.60632,1.60586,1.60629,46600000.0
2005-04-18 03:54:00,1.60651,1.60685,1.60647,1.60647,20800000.0
2005-04-18 03:55:00,1.60693,1.60696,1.60674,1.60689,36400000.0
2005-04-18 03:56:00,1.60671,1.60683,1.60669,1.60669,14200000.0
2005-04-18 03:57:00,1.60621,1.60634,1.60618,1.60626,111800000.0
2005-04-18 03:58:00,1.60621,1.60716,1.60618,1.60623,243200001.0
2005-04-18 03:59:00,1.60658,1.60683,1.60658,1.6067,169800001.0
2005-04-18 04:00:00,1.60659,1.60659,1.60624,1.60624,69000000.0
2005-04-18 04:01:00,1.60612,1.60647,1.60597,1.60647,142000000.0
2005-04-18 04:02:00,1.60655,1.60676,1.60638,1.60641,113700000.0
2005-04-18 04:03:00,1.60666,1.60671,1.60508,1.606,86200000.0
2005-04-18 04:04:00,1.60606,1.60639,1.60606,1.60639,121800001.0
2005-04-18 04:05:00,1.60642,1.60725,1.60638,1.60708,218700000.0
2005-04-18 04:06:00,1.60653,1.60699,1.60653,1.60679,128000000.0
2005-04-18 04:07:00,1.60697,1.6071,1.60683,1.60683,165700001.0
2005-04-18 04:08:00,1.60715,1.60728,1.60711,1.60711,33200000.0
2005-04-18 04:09:00,1.60737,1.60741,1.60717,1.60733,37400000.0
2005-04-18 04:10:00,1.607,1.607,1.60636,1.6068,89200000.0
2005-04-18 04:11:00,1.60663,1.60683,1.60615,1.60621,35200000.0
2005-04-18 04:12:00,1.60646,1.60646,1.60615,1.60644,56800000.0
2005-04-18 04:13:00,1.60635,1.60647,1.60625,1.60634,75100001.0
2005-04-18 04:14:00,1.60636,1.60644,1.60624,1.60644,79000000.0
2005-04-18 04:15:00,1.60649,1.60688,1.60645,1.60688,68800000.0
2005-04-18 04:16:00,1.60694,1.6072,1.60688,1.607,79400000.0
2005-04-18 04:17:00,1.60704,1.60704,1.60685,1.60687,50000000.0
2005-04-18 04:18:00,1.60682,1.60699,1.60676,1.60683,117800000.0
2005-04-18 04:19:00,1.60683,1.60702,1.60683,1.60684,108000001.0
2005-04-18 04:20:00,1.60654,1.60664,1.60553,1.60593,178300000.0
2005-04-18 04:21:00,1.60598,1.60692,1.60598,1.60625,49800000.0
2005-04-18 04:22:00,1.60607,1.60644,1.60587,1.60644,35000000.0
2005-04-18 04:23:00,1.60625,1.60671,1.60625,1.60639,25000000.0
2005-04-18 04:24:00,1.60716,1.60751,1.60716,1.60751,148000000.0
2005-04-18 04:25:00,1.60753,1.60795,1.60745,1.60786,198300000.0
2005-04-18 04:26:00,1.60788,1.60788,1.60768,1.60773,137900001.0
2005-04-18 04:27:00,1.60776,1.60781,1.60762,1.60765,62300000.0
2005-04-18 04:28:00,1.6077,1.60775,1.60765,1.60765,38200000.0
2005-04-18 04:29:00,1.60759,1.60822,1.60759,1.60783,81600000.0
2005-04-18 04:30:00,1.60731,1.60771,1.60715,1.60765,68400000.0
2005-04-18 04:31:00,1.6076,1.6076,1.60583,1.6059,26000000.0
2005-04-18 04:32:00,1.60623,1.60742,1.60623,1.60742,32700000.0
2005-04-18 04:33:00,1.60764,1.60764,1.60747,1.60754,56000000.0
2005-04-18 04:34:00,1.60744,1.60758,1.60742,1.60742,39800000.0
2005-04-18 04:35:00,1.60719,1.60719,1.60681,1.6069,48600000.0
2005-04-18 04:36:00,1.60728,1.60778,1.60685,1.60778,190300000.0
2005-04-18 04:37:00,1.60781,1.60798,1.60739,1.60769,131100001.0
2005-04-18 04:38:00,1.60753,1.60772,1.60752,1.60758,39400000.0
2005-04-18 04:39:00,1.60746,1.60771,1.60746,1.60759,69100000.0
2005-04-18 04:40:00,1.60738,1.60765,1.60725,1.60765,41100000.0
2005-04-18 04:41:00,1.60762,1.60764,1.60726,1.60752,49000000.0
2005-04-18 04:42:00,1.60735,1.6076,1.60733,1.6076,66400000.0
2005-04-18 04:43:00,1.60743,1.60743,1.60728,1.60734,66600001.0
2005-04-18 04:44:00,1.6075,1.60794,1.6075,1.60774,42000000.0
2005-04-18 04:45:00,1.60757,1.60757,1.60725,1.60733,60600000.0
2005-04-18 04:46:00,1.60695,1.60715,1.60689,1.60689,47200000.0
2005-04-18 04:47:00,1.60672,1.6072,1.60657,1.6072,93800000.0
2005-04-18 04:48:00,1.60728,1.60756,1.60728,1.60749,58400001.0
2005-04-18 04:49:00,1.60707,1.60707,1.6066,1.60669,80000000.0
2005-04-18 04:50:00,1.60699,1.60706,1.6069,1.60702,54900000.0
2005-04-18 04:51:00,1.60696,1.60696,1.60687,1.60687,33200000.0
2005-04-18 04:52:00,1.60685,1.60735,1.60685,1.60715,49100000.0
2005-04-18 04:53:00,1.60699,1.6073,1.60693,1.60708,43000000.0
2005-04-18 04:54:00,1.6069,1.60722,1.6069,1.60698,41100000.0
2005-04-18 04:56:00,1.607,1.60711,1.60694,1.60707,25800000.0
2005-04-18 04:57:00,1.60697,1.60737,1.60697,1.60697,43700000.0
2005-04-18 04:58:00,1.60697,1.60739,1.60697,1.60727,44000000.0
2005-04-18 04:59:00,1.6069,1.60718,1.6068,1.6068,99300000.0
2005-04-18 05:00:00,1.60722,1.60723,1.60705,1.6071,18200000.0
2005-04-18 05:01:00,1.60695,1.60729,1.60695,1.60729,28800000.0
2005-04-18 05:02:00,1.60727,1.60741,1.60711,1.60735,31800000.0
2005-04-18 05:03:00,1.60721,1.60772,1.60721,1.6075,174000000.0
2005-04-18 05:04:00,1.60661,1.60754,1.60656,1.60754,205400000.0
2005-04-18 05:05:00,1.60715,1.6073,1.6069,1.60708,191900000.0
2005-04-18 05:06:00,1.60708,1.60708,1.60687,1.60708,172800000.0
2005-04-18 05:07:00,1.60673,1.6071,1.60672,1.60676,318600001.0
2005-04-18 05:08:00,1.60706,1.60706,1.6068,1.60685,280100001.0
2005-04-18 05:09:00,1.60679,1.60718,1.60678,1.60688,233500000.0
2005-04-18 05:10:00,1.60693,1.60703,1.60688,1.60702,225800000.0
2005-04-18 05:11:00,1.60698,1.60721,1.60693,1.60702,122500000.0
2005-04-18 05:12:00,1.60693,1.60693,1.60639,1.60639,126400000.0
2005-04-18 05:13:00,1.60642,1.60665,1.60639,1.60656,177000000.0
2005-04-18 05:14:00,1.60644,1.6066,1.60641,1.6065,246700001.0
2005-04-18 05:15:00,1.60653,1.60653,1.605,1.60624,27600000.0
2005-04-18 05:16:00,1.60632,1.60658,1.60629,1.60651,177500000.0
2005-04-18 05:17:00,1.60667,1.60687,1.60653,1.60674,158800001.0
2005-04-18 05:18:00,1.60664,1.60664,1.60627,1.60638,224400000.0
2005-04-18 05:19:00,1.60611,1.60652,1.60602,1.60602,287900002.0
2005-04-18 05:20:00,1.60598,1.60615,1.6059,1.60597,253900001.0
2005-04-18 05:21:00,1.60586,1.60622,1.60584,1.60594,398100003.0
2005-04-18 05:22:00,1.60599,1.60621,1.60591,1.60591,217400001.0
2005-04-18 05:24:00,1.60584,1.60591,1.60544,1.60544,146500000.0
2005-04-18 05:25:00,1.60574,1.60609,1.60563,1.60578,219400000.0
2005-04-18 05:26:00,1.60564,1.60573,1.60557,1.60559,99200000.0
2005-04-18 05:27:00,1.60573,1.60596,1.60553,1.60593,230000001.0
2005-04-18 05:28:00,1.60593,1.60594,1.6056,1.60578,236800001.0
2005-04-18 05:29:00,1.60593,1.60601,1.60573,1.60583,245900001.0
2005-04-18 05:30:00,1.6064,1.60667,1.60635,1.6064,170100000.0
2005-04-18 05:31:00,1.60647,1.60673,1.60614,1.60614,64300000.0
2005-04-18 05:32:00,1.60624,1.60644,1.60621,1.60638,181300000.0
2005-04-18 05:33:00,1.60636,1.60636,1.60621,1.60626,208500000.0
2005-04-18 05:34:00,1.60624,1.60657,1.6062,1.60627,296300001.0
2005-04-18 05:35:00,1.60674,1.60684,1.60667,1.60684,37300000.0
2005-04-18 05:37:00,1.60665,1.60667,1.60638,1.60651,195900000.0
2005-04-18 05:38:00,1.60659,1.60686,1.60655,1.60684,129400000.0
2005-04-18 05:39:00,1.60699,1.60709,1.60689,1.60699,184800000.0
2005-04-18 05:40:00,1.60681,1.60711,1.60672,1.60689,199600001.0
2005-04-18 05:41:00,1.60675,1.60692,1.60658,1.60661,95200000.0
2005-04-18 05:43:00,1.60657,1.60674,1.60657,1.60664,74600000.0
2005-04-18 05:44:00,1.60664,1.60688,1.60659,1.60668,114300001.0
2005-04-18 05:45:00,1.60676,1.60696,1.60671,1.60676,174600000.0
2005-04-18 05:46:00,1.60682,1.60699,1.60676,1.60697,167700000.0
2005-04-18 05:47:00,1.607,1.60711,1.60689,1.60711,227500001.0
2005-04-18 05:48:00,1.60685,1.60728,1.60685,1.60712,315400001.0
2005-04-18 05:49:00,1.60712,1.60746,1.607,1.607,178000000.0
2005-04-18 05:50:00,1.6069,1.60739,1.60649,1.60649,255200000.0
2005-04-18 05:51:00,1.60658,1.60693,1.60658,1.60681,143100000.0
2005-04-18 05:52:00,1.60682,1.60706,1.60681,1.60704,185900000.0
2005-04-18 05:53:00,1.60698,1.60714,1.60682,1.60682,93800000.0
2005-04-18 05:54:00,1.60694,1.60726,1.60685,1.60713,176500000.0
2005-04-18 05:55:00,1.60706,1.60716,1.60691,1.60701,221100000.0
2005-04-18 05:56:00,1.60703,1.6072,1.60684,1.60686,142800000.0
2005-04-18 05:57:00,1.60688,1.60709,1.60687,1.60689,181200001.0
2005-04-18 05:58:00,1.6071,1.6071,1.60672,1.60672,145500000.0
2005-04-18 05:59:00,1.6069,1.6069,1.60661,1.60666,94100000.0
2005-04-18 06:00:00,1.60669,1.60671,1.60661,1.60666,276300002.0
2005-04-18 06:01:00,1.60671,1.60675,1.60651,1.60653,172600001.0
2005-04-18 06:02:00,1.60657,1.6071,1.60657,1.6071,255700002.0
2005-04-18 06:03:00,1.60728,1.60738,1.60718,1.60733,57800000.0
2005-04-18 06:04:00,1.60721,1.60723,1.60713,1.60721,167700002.0
2005-04-18 06:05:00,1.60719,1.60738,1.60696,1.60738,481200005.0
2005-04-18 06:06:00,1.60736,1.60756,1.60736,1.60754,75900000.0
2005-04-18 06:07:00,1.60761,1.60764,1.60739,1.60759,272000000.0
2005-04-18 06:08:00,1.6074,1.60757,1.60733,1.60741,537500000.0
2005-04-18 06:09:00,1.60745,1.60777,1.60733,1.60736,437800000.0
2005-04-18 06:10:00,1.60743,1.60761,1.60738,1.60739,314000000.0
2005-04-18 06:11:00,1.60737,1.60742,1.60721,1.60726,445000001.0
2005-04-18 06:12:00,1.60723,1.60748,1.60718,1.60743,302600000.0
2005-04-18 06:13:00,1.60733,1.60748,1.60715,1.60715,337500000.0
2005-04-18 06:14:00,1.6074,1.60757,1.60727,1.60735,302900000.0
2005-04-18 06:15:00,1.60746,1.6075,1.60731,1.6075,181400001.0
2005-04-18 06:16:00,1.6075,1.60752,1.60737,1.60748,194600000.0
2005-04-18 06:17:00,1.60725,1.6074,1.60725,1.60725,167400000.0
2005-04-18 06:18:00,1.60727,1.60748,1.60725,1.60727,254700000.0
2005-04-18 06:19:00,1.60726,1.60745,1.60726,1.60732,172900000.0
2005-04-18 06:20:00,1.60723,1.60738,1.60713,1.60716,294300002.0
2005-04-18 06:21:00,1.60722,1.60727,1.60674,1.60674,269200000.0
2005-04-18 06:22:00,1.60645,1.60735,1.60645,1.60728,291000000.0
2005-04-18 06:23:00,1.60716,1.60729,1.60661,1.60661,281600000.0
2005-04-18 06:24:00,1.60651,1.60695,1.60651,1.60679,349100002.0
2005-04-18 06:25:00,1.60683,1.60689,1.60676,1.60687,235300000.0
2005-04-18 06:26:00,1.60684,1.60703,1.60679,1.60703,340100003.0
2005-04-18 06:27:00,1.607,1.60707,1.60692,1.60702,336800000.0
2005-04-18 06:28:00,1.60705,1.60729,1.60687,1.60723,324900000.0
2005-04-18 06:29:00,1.60737,1.60754,1.60725,1.60744,106300000.0
2005-04-18 06:30:00,1.6077,1.608,1.60769,1.60784,281800001.0
2005-04-18 06:31:00,1.60817,1.60822,1.60799,1.60805,124100000.0
2005-04-18 06:32:00,1.60781,1.60793,1.60781,1.6079,190600000.0
2005-04-18 06:33:00,1.6079,1.60804,1.60772,1.6079,321800001.0
2005-04-18 06:34:00,1.60784,1.60795,1.60773,1.60779,226800000.0
2005-04-18 06:35:00,1.60773,1.60798,1.60771,1.60773,149700000.0
2005-04-18 06:36:00,1.60773,1.6078,1.60769,1.60773,61000000.0
2005-04-18 06:37:00,1.60784,1.60787,1.60774,1.60785,243800001.0
2005-04-18 06:38:00,1.60786,1.60807,1.60777,1.60778,133400000.0
2005-04-18 06:39:00,1.60784,1.60798,1.60768,1.60798,24400000.0
2005-04-18 06:40:00,1.60798,1.60803,1.60775,1.60779,165700000.0
2005-04-18 06:41:00,1.60776,1.6079,1.60771,1.6079,179200000.0
2005-04-18 06:42:00,1.60782,1.60785,1.60762,1.60772,314700002.0
2005-04-18 06:43:00,1.60776,1.6078,1.60768,1.60771,173200001.0
2005-04-18 06:44:00,1.60767,1.60768,1.60742,1.60749,294700000.0
2005-04-18 06:45:00,1.60751,1.60754,1.60738,1.60747,246800000.0
2005-04-18 06:46:00,1.60737,1.60743,1.60726,1.60728,248300000.0
2005-04-18 06:47:00,1.60727,1.60734,1.60716,1.60729,259100002.0
2005-04-18 06:48:00,1.60729,1.6075,1.60724,1.6074,30400000.0
2005-04-18 06:49:00,1.60735,1.60757,1.60728,1.60738,247100000.0
2005-04-18 06:50:00,1.60759,1.60767,1.60753,1.60759,44800000.0
2005-04-18 06:51:00,1.60764,1.60764,1.6069,1.60717,49200001.0
2005-04-18 06:52:00,1.60703,1.60714,1.60684,1.60691,257900001.0
2005-04-18 06:53:00,1.60694,1.60738,1.60694,1.6072,225800000.0
2005-04-18 06:54:00,1.60708,1.6073,1.60692,1.60708,421700000.0
2005-04-18 06:55:00,1.60721,1.60731,1.60708,1.60714,313300000.0
2005-04-18 06:57:00,1.60721,1.60732,1.60721,1.60729,101200000.0
2005-04-18 06:58:00,1.60728,1.60733,1.60713,1.60726,205600000.0
2005-04-18 06:59:00,1.60722,1.60749,1.60718,1.60732,303500000.0
2005-04-18 07:01:00,1.60728,1.60742,1.60724,1.60742,304100000.0
2005-04-18 07:02:00,1.60741,1.60756,1.60731,1.60741,361200000.0
2005-04-18 07:03:00,1.60741,1.60741,1.60717,1.60729,141000000.0
2005-04-18 07:04:00,1.60732,1.60742,1.60727,1.60732,365100001.0
2005-04-18 07:05:00,1.60738,1.60738,1.60714,1.60719,122700000.0
2005-04-18 07:06:00,1.60723,1.60734,1.60712,1.60721,229600000.0
2005-04-18 07:07:00,1.60733,1.60733,1.6071,1.60728,165400000.0
2005-04-18 07:08:00,1.60736,1.60757,1.60727,1.60739,268800000.0
2005-04-18 07:09:00,1.60745,1.60754,1.60739,1.60749,229800001.0
2005-04-18 07:10:00,1.60747,1.60757,1.60737,1.60741,433200002.0
2005-04-18 07:11:00,1.60743,1.6075,1.6074,1.60745,362900002.0
2005-04-18 07:12:00,1.60743,1.60758,1.60738,1.60756,312600000.0
2005-04-18 07:13:00,1.60754,1.60754,1.6073,1.60736,314700000.0
2005-04-18 07:14:00,1.60729,1.60729,1.60689,1.60689,516300001.0
2005-04-18 07:15:00,1.60707,1.60748,1.60691,1.60745,226900000.0
2005-04-18 07:16:00,1.60749,1.60783,1.60741,1.60783,183000000.0
2005-04-18 07:17:00,1.60775,1.60775,1.60733,1.60733,263500001.0
2005-04-18 07:18:00,1.60741,1.60772,1.60734,1.60766,430000001.0
2005-04-18 07:19:00,1.60771,1.60794,1.6076,1.60764,303400001.0
2005-04-18 07:20:00,1.60764,1.60778,1.60751,1.60765,432500001.0
2005-04-18 07:21:00,1.60753,1.60763,1.60738,1.60741,257100001.0
2005-04-18 07:22:00,1.60759,1.60772,1.60747,1.60767,352400001.0
2005-04-18 07:23:00,1.60781,1.60797,1.60757,1.60781,430000001.0
2005-04-18 07:24:00,1.60771,1.60782,1.60752,1.60752,292700000.0
2005-04-18 07:25:00,1.60754,1.60788,1.60749,1.60788,356800000.0
2005-04-18 07:26:00,1.60776,1.60789,1.60763,1.60771,318600000.0
2005-04-18 07:27:00,1.6077,1.60808,1.60757,1.60808,173700001.0
2005-04-18 07:28:00,1.60814,1.60823,1.60781,1.60818,220600001.0
2005-04-18 07:29:00,1.6084,1.6084,1.6078,1.6078,205600000.0
2005-04-18 07:30:00,1.6078,1.60798,1.60771,1.60786,503400001.0
2005-04-18 07:31:00,1.60786,1.60822,1.60786,1.60822,269100001.0
2005-04-18 07:32:00,1.60811,1.60811,1.60782,1.60785,422500002.0
2005-04-18 07:33:00,1.60783,1.60806,1.60773,1.60785,396700002.0
2005-04-18 07:34:00,1.60791,1.60792,1.60772,1.60776,259900000.0
2005-04-18 07:35:00,1.60777,1.60799,1.60776,1.60788,229600000.0
2005-04-18 07:36:00,1.60793,1.608,1.60775,1.60786,369600000.0
2005-04-18 07:37:00,1.60644,1.60744,1.60644,1.60691,263500003.0
2005-04-18 07:38:00,1.60744,1.60764,1.60744,1.6075,25400000.0
2005-04-18 07:39:00,1.60748,1.60757,1.60736,1.60749,339400000.0
2005-04-18 07:40:00,1.60753,1.60765,1.6074,1.60748,350000001.0
2005-04-18 07:41:00,1.60733,1.60754,1.60725,1.60734,662900002.0
2005-04-18 07:42:00,1.60743,1.60749,1.60723,1.60735,280300000.0
2005-04-18 07:43:00,1.60742,1.60763,1.60724,1.6076,230900001.0
2005-04-18 07:44:00,1.60758,1.60781,1.60757,1.6077,427400000.0
2005-04-18 07:45:00,1.60772,1.60773,1.60746,1.60749,392100000.0
2005-04-18 07:46:00,1.60748,1.60764,1.60736,1.60746,425900000.0
2005-04-18 07:47:00,1.60773,1.60807,1.60762,1.6077,648600001.0
2005-04-18 07:48:00,1.60753,1.6077,1.60741,1.60745,767600002.0
2005-04-18 07:49:00,1.60758,1.60774,1.60748,1.60762,743400002.0
2005-04-18 07:50:00,1.6077,1.60799,1.60767,1.60788,599300001.0
2005-04-18 07:51:00,1.60788,1.60788,1.60754,1.60773,595400001.0
2005-04-18 07:52:00,1.60772,1.60798,1.60771,1.6079,426500001.0
2005-04-18 07:53:00,1.6078,1.60796,1.60735,1.60774,580300002.0
2005-04-18 07:54:00,1.6078,1.60793,1.60771,1.60778,366300000.0
2005-04-18 07:55:00,1.60773,1.60801,1.60773,1.60777,402100000.0
2005-04-18 07:56:00,1.60775,1.60796,1.60756,1.60761,653100001.0
2005-04-18 07:57:00,1.6077,1.60805,1.60765,1.60786,580800002.0
2005-04-18 07:58:00,1.60803,1.60808,1.60782,1.60787,744100003.0
2005-04-18 07:59:00,1.60805,1.60815,1.60793,1.60802,439100001.0
2005-04-18 08:00:00,1.60794,1.60819,1.60785,1.60806,407900000.0
2005-04-18 08:01:00,1.60795,1.60838,1.60795,1.60813,485800000.0
2005-04-18 08:02:00,1.60811,1.60819,1.60798,1.60798,265500000.0
2005-04-18 08:03:00,1.608,1.60837,1.60795,1.60807,458200000.0
2005-04-18 08:04:00,1.60779,1.60779,1.60495,1.60699,424800000.0
2005-04-18 08:05:00,1.60711,1.60734,1.60706,1.60715,294800001.0
2005-04-18 08:06:00,1.60741,1.60741,1.60663,1.60723,630900002.0
2005-04-18 08:07:00,1.60711,1.60734,1.60699,1.60703,504800001.0
2005-04-18 08:08:00,1.60679,1.60708,1.60679,1.60692,387600000.0
2005-04-18 08:09:00,1.60696,1.60718,1.60688,1.607,481700002.0
2005-04-18 08:10:00,1.60698,1.60703,1.60655,1.60693,580600000.0
2005-04-18 08:11:00,1.60699,1.60702,1.60672,1.6068,216800000.0
2005-04-18 08:12:00,1.60678,1.60691,1.60651,1.60691,433100003.0
2005-04-18 08:13:00,1.60695,1.60705,1.60685,1.60703,244200000.0
2005-04-18 08:14:00,1.60706,1.6076,1.60706,1.60745,107500000.0
2005-04-18 08:15:00,1.6076,1.60788,1.6076,1.60784,277900000.0
2005-04-18 08:16:00,1.60791,1.60808,1.60778,1.60797,295500002.0
2005-04-18 08:17:00,1.60807,1.60818,1.60783,1.60783,313000001.0
2005-04-18 08:19:00,1.60821,1.60863,1.60821,1.60863,284000000.0
2005-04-18 08:20:00,1.60861,1.60892,1.60858,1.60859,280100000.0
2005-04-18 08:21:00,1.60846,1.60874,1.60841,1.60862,497300001.0
2005-04-18 08:22:00,1.6086,1.60873,1.60851,1.60856,303800000.0
2005-04-18 08:23:00,1.60855,1.60903,1.60855,1.60872,240300001.0
2005-04-18 08:24:00,1.60867,1.60888,1.6085,1.60869,479800001.0
2005-04-18 08:25:00,1.60878,1.60878,1.60851,1.60861,535800001.0
2005-04-18 08:26:00,1.60878,1.60959,1.60873,1.60903,390700001.0
2005-04-18 08:27:00,1.60913,1.60921,1.60883,1.60901,382000000.0
2005-04-18 08:28:00,1.60903,1.6091,1.60882,1.6091,566600003.0
2005-04-18 08:29:00,1.60928,1.60995,1.60918,1.60918,414700001.0
2005-04-18 08:30:00,1.60926,1.60929,1.60901,1.60914,479200001.0
2005-04-18 08:31:00,1.60909,1.60928,1.60886,1.60894,264400000.0
2005-04-18 08:32:00,1.60888,1.60918,1.60872,1.60918,296100000.0
2005-04-18 08:33:00,1.60933,1.60933,1.60889,1.60905,208600000.0
2005-04-18 08:34:00,1.60946,1.6096,1.60912,1.60916,651100000.0
2005-04-18 08:35:00,1.60899,1.60915,1.60882,1.60896,518800000.0
2005-04-18 08:36:00,1.60894,1.60925,1.60889,1.60913,414800000.0
2005-04-18 08:37:00,1.60906,1.60931,1.60903,1.60929,374700001.0
2005-04-18 08:38:00,1.60942,1.60949,1.6092,1.60933,392000001.0
2005-04-18 08:39:00,1.60928,1.60939,1.60909,1.60914,524100001.0
2005-04-18 08:40:00,1.60885,1.60922,1.60865,1.60865,307800000.0
2005-04-18 08:41:00,1.60876,1.60937,1.60867,1.60922,486600001.0
2005-04-18 08:42:00,1.60946,1.60981,1.60937,1.60955,504000001.0
2005-04-18 08:43:00,1.60973,1.60989,1.60958,1.6096,288600000.0
2005-04-18 08:44:00,1.60969,1.60982,1.60953,1.60953,489100001.0
2005-04-18 08:45:00,1.6095,1.60962,1.60921,1.60927,697400003.0
2005-04-18 08:46:00,1.60934,1.60963,1.60916,1.60937,774500002.0
2005-04-18 08:47:00,1.60958,1.60977,1.60954,1.6096,546800004.0
2005-04-18 08:48:00,1.60978,1.61018,1.60905,1.60967,425700003.0
2005-04-18 08:49:00,1.60964,1.60976,1.60949,1.60956,577400002.0
2005-04-18 08:50:00,1.60964,1.60985,1.60953,1.60974,480900001.0
2005-04-18 08:51:00,1.60993,1.61064,1.60993,1.61015,580900000.0
2005-04-18 08:52:00,1.6103,1.61099,1.6103,1.61066,645300001.0
2005-04-18 08:53:00,1.61085,1.61122,1.61059,1.61093,473200002.0
2005-04-18 08:54:00,1.61075,1.61108,1.61068,1.61096,694000001.0
2005-04-18 08:55:00,1.61116,1.61116,1.61043,1.61043,544500000.0
2005-04-18 08:56:00,1.60998,1.61033,1.60986,1.61016,552700003.0
2005-04-18 08:57:00,1.6103,1.6109,1.6103,1.61053,521900003.0
2005-04-18 08:58:00,1.61047,1.61084,1.6099,1.61033,480700003.0
2005-04-18 08:59:00,1.61033,1.61067,1.61028,1.61035,304000000.0
2005-04-18 09:00:00,1.61013,1.61035,1.60985,1.61019,559300003.0
2005-04-18 09:01:00,1.61002,1.61045,1.61002,1.6104,397300001.0
2005-04-18 09:02:00,1.61032,1.61078,1.61015,1.61066,683500003.0
2005-04-18 09:03:00,1.61051,1.61067,1.61026,1.61038,590600001.0
2005-04-18 09:04:00,1.61015,1.61076,1.60986,1.61052,611500001.0
2005-04-18 09:05:00,1.61048,1.61057,1.61032,1.61057,605700002.0
2005-04-18 09:06:00,1.61047,1.61071,1.61024,1.61051,505300002.0
2005-04-18 09:07:00,1.61026,1.61058,1.61021,1.61058,353900001.0
2005-04-18 09:08:00,1.61055,1.61087,1.61042,1.61087,237100002.0
2005-04-18 09:09:00,1.61061,1.61075,1.61034,1.61048,324800001.0
2005-04-18 09:10:00,1.61049,1.6109,1.61046,1.61046,329100000.0
2005-04-18 09:11:00,1.61035,1.61052,1.6101,1.6101,528100001.0
2005-04-18 09:12:00,1.60989,1.61024,1.60988,1.6099,455200000.0
2005-04-18 09:13:00,1.60978,1.60993,1.60971,1.60978,514600001.0
2005-04-18 09:14:00,1.60988,1.61008,1.6098,1.60989,309200000.0
2005-04-18 09:15:00,1.60995,1.61023,1.60988,1.61023,468500001.0
2005-04-18 09:16:00,1.61038,1.61053,1.61024,1.61028,471900001.0
2005-04-18 09:17:00,1.61025,1.6104,1.60998,1.61,605800002.0
2005-04-18 09:18:00,1.6098,1.60988,1.60953,1.60977,172100000.0
2005-04-18 09:19:00,1.60975,1.61019,1.60965,1.60977,502300001.0
2005-04-18 09:20:00,1.6097,1.6099,1.60949,1.60949,274900001.0
2005-04-18 09:21:00,1.60948,1.60958,1.60932,1.60954,306800000.0
2005-04-18 09:22:00,1.60951,1.60965,1.60946,1.6095,363500001.0
2005-04-18 09:23:00,1.6096,1.60963,1.60932,1.60962,374900000.0
2005-04-18 09:24:00,1.60989,1.61043,1.60979,1.61018,330700001.0
2005-04-18 09:25:00,1.61037,1.6106,1.61037,1.61052,392600000.0
2005-04-18 09:26:00,1.61055,1.61066,1.61023,1.61023,604700003.0
2005-04-18 09:27:00,1.61031,1.61091,1.61028,1.61036,452300001.0
2005-04-18 09:28:00,1.61073,1.61095,1.61051,1.61095,483500000.0
2005-04-18 09:29:00,1.61141,1.61239,1.61135,1.61229,473100000.0
2005-04-18 09:30:00,1.61243,1.61286,1.61233,1.61244,690800001.0
2005-04-18 09:31:00,1.61234,1.61328,1.61234,1.61316,357500000.0
2005-04-18 09:32:00,1.61307,1.61349,1.61307,1.61349,441400000.0
2005-04-18 09:33:00,1.61342,1.61342,1.6129,1.61312,292400000.0
2005-04-18 09:34:00,1.61334,1.61355,1.61304,1.61304,400400000.0
2005-04-18 09:35:00,1.61368,1.614,1.61368,1.61396,252900000.0
2005-04-18 09:36:00,1.61351,1.61363,1.61323,1.61352,388600001.0
2005-04-18 09:37:00,1.61348,1.61366,1.61319,1.61366,445600000.0
2005-04-18 09:38:00,1.61367,1.61386,1.61342,1.61346,392100000.0
2005-04-18 09:39:00,1.61343,1.61352,1.61331,1.61341,423200000.0
2005-04-18 09:40:00,1.61316,1.61324,1.61304,1.61313,475900004.0
2005-04-18 09:41:00,1.61325,1.61325,1.61295,1.61296,460100000.0
2005-04-18 09:42:00,1.61313,1.61343,1.61311,1.61318,472400002.0
2005-04-18 09:43:00,1.61367,1.61369,1.61322,1.61322,305400001.0
2005-04-18 09:44:00,1.61305,1.61331,1.61298,1.61304,501200002.0
2005-04-18 09:45:00,1.61317,1.61348,1.61315,1.61348,564400000.0
2005-04-18 09:46:00,1.61373,1.61373,1.61348,1.61348,322300001.0
2005-04-18 09:47:00,1.61327,1.61328,1.61294,1.61322,375500000.0
2005-04-18 09:48:00,1.61319,1.61319,1.6128,1.6128,335200001.0
2005-04-18 09:49:00,1.61264,1.6129,1.6125,1.61263,550900001.0
2005-04-18 09:50:00,1.61258,1.61304,1.61258,1.61296,437800000.0
2005-04-18 09:51:00,1.61299,1.61333,1.61292,1.61333,451500000.0
2005-04-18 09:52:00,1.61339,1.61371,1.61318,1.61323,525600003.0
2005-04-18 09:53:00,1.61312,1.61329,1.61297,1.61297,350800000.0
2005-04-18 09:54:00,1.61262,1.61284,1.61244,1.6125,520200003.0
2005-04-18 09:55:00,1.6124,1.6124,1.61211,1.61217,526000000.0
2005-04-18 09:56:00,1.61224,1.61245,1.61221,1.61243,327800000.0
2005-04-18 09:57:00,1.61255,1.61255,1.61218,1.61218,523400001.0
2005-04-18 09:58:00,1.61213,1.6122,1.61187,1.61191,826400004.0
2005-04-18 09:59:00,1.61207,1.61224,1.61192,1.6121,609800000.0
2005-04-18 10:00:00,1.61208,1.61218,1.61191,1.61191,299500001.0
2005-04-18 10:01:00,1.61185,1.612,1.61161,1.61182,600500000.0
2005-04-18 10:02:00,1.61188,1.61227,1.61187,1.6122,633100001.0
2005-04-18 10:03:00,1.61214,1.61235,1.61206,1.61231,426400001.0
2005-04-18 10:04:00,1.61234,1.61234,1.61193,1.61232,427700001.0
2005-04-18 10:05:00,1.61206,1.61222,1.61196,1.61196,392900000.0
2005-04-18 10:06:00,1.6119,1.61207,1.61168,1.61172,569300001.0
2005-04-18 10:07:00,1.61148,1.61179,1.61146,1.61169,506200001.0
2005-04-18 10:08:00,1.61154,1.61174,1.61152,1.61168,492500000.0
2005-04-18 10:09:00,1.61187,1.61209,1.61176,1.61186,574600002.0
2005-04-18 10:10:00,1.61202,1.61212,1.61199,1.61212,310200001.0
2005-04-18 10:11:00,1.61233,1.61245,1.61224,1.61245,398300002.0
2005-04-18 10:12:00,1.6124,1.6124,1.61212,1.61217,565700002.0
2005-04-18 10:13:00,1.61224,1.61224,1.61191,1.61191,576000002.0
2005-04-18 10:14:00,1.61186,1.61195,1.61168,1.61179,530100001.0
2005-04-18 10:15:00,1.61188,1.6119,1.61165,1.61167,392700000.0
2005-04-18 10:16:00,1.6118,1.61202,1.61171,1.61193,385100002.0
2005-04-18 10:17:00,1.61197,1.61217,1.61169,1.61191,336600000.0
2005-04-18 10:18:00,1.61198,1.61227,1.61198,1.61223,383700000.0
2005-04-18 10:19:00,1.61239,1.61274,1.61239,1.61271,365500000.0
2005-04-18 10:20:00,1.6125,1.61252,1.61225,1.61238,557600001.0
2005-04-18 10:21:00,1.6123,1.6125,1.61223,1.61239,397200000.0
2005-04-18 10:22:00,1.61237,1.61252,1.61223,1.61227,425500002.0
2005-04-18 10:23:00,1.61228,1.6127,1.61228,1.6123,534300002.0
2005-04-18 10:24:00,1.61235,1.61235,1.61182,1.61221,449200002.0
2005-04-18 10:25:00,1.61231,1.61231,1.61194,1.61229,399300000.0
2005-04-18 10:26:00,1.61215,1.61222,1.61187,1.61203,500700001.0
2005-04-18 10:27:00,1.61223,1.61243,1.61219,1.61238,499800001.0
2005-04-18 10:28:00,1.61256,1.61276,1.61247,1.61258,584800000.0
2005-04-18 10:29:00,1.61254,1.61269,1.61242,1.61268,473300001.0
2005-04-18 10:30:00,1.61298,1.6133,1.61288,1.61307,759500003.0
2005-04-18 10:31:00,1.61306,1.61404,1.61306,1.61377,508000001.0
2005-04-18 10:32:00,1.61358,1.61389,1.61334,1.61334,502800002.0
2005-04-18 10:33:00,1.61344,1.61344,1.61302,1.61309,435400002.0
2005-04-18 10:34:00,1.61308,1.61308,1.61279,1.61308,431000001.0
2005-04-18 10:35:00,1.61296,1.61312,1.6127,1.6127,537600001.0
2005-04-18 10:36:00,1.61285,1.61309,1.61272,1.61309,543700003.0
2005-04-18 10:37:00,1.61306,1.61315,1.61289,1.61314,515500000.0
2005-04-18 10:38:00,1.61311,1.61316,1.61288,1.61292,464700000.0
2005-04-18 10:39:00,1.61326,1.61345,1.61307,1.61345,440700001.0
2005-04-18 10:40:00,1.61346,1.61372,1.61331,1.61358,312100002.0
2005-04-18 10:41:00,1.61384,1.61384,1.61292,1.61338,739800003.0
2005-04-18 10:42:00,1.61357,1.61383,1.61353,1.61356,364400000.0
2005-04-18 10:43:00,1.61389,1.61423,1.6138,1.6138,449500000.0
2005-04-18 10:44:00,1.61335,1.61404,1.61333,1.61389,513300001.0
2005-04-18 10:45:00,1.61404,1.61464,1.61404,1.61448,535800002.0
2005-04-18 10:46:00,1.61415,1.61437,1.61406,1.61437,253700001.0
2005-04-18 10:47:00,1.61452,1.61468,1.61437,1.61437,391000001.0
2005-04-18 10:48:00,1.61454,1.61454,1.6142,1.6142,431200000.0
2005-04-18 10:49:00,1.61406,1.61406,1.61349,1.61349,388700001.0
2005-04-18 10:50:00,1.61331,1.61338,1.61282,1.61318,518200004.0
2005-04-18 10:51:00,1.61294,1.61335,1.61291,1.61335,502400004.0
2005-04-18 10:52:00,1.61342,1.61363,1.61321,1.61333,354100002.0
2005-04-18 10:53:00,1.61342,1.6137,1.61342,1.61364,318700000.0
2005-04-18 10:54:00,1.61377,1.61377,1.61321,1.61321,460100001.0
2005-04-18 10:55:00,1.61319,1.61331,1.61295,1.61315,464600002.0
2005-04-18 10:56:00,1.61357,1.61389,1.61351,1.61377,474900002.0
2005-04-18 10:57:00,1.61377,1.61377,1.61347,1.61365,345200000.0
2005-04-18 10:58:00,1.61373,1.61381,1.61348,1.61361,477600001.0
2005-04-18 10:59:00,1.61342,1.61384,1.61342,1.61358,792800003.0
2005-04-18 11:00:00,1.61371,1.61383,1.61346,1.61359,515300001.0
2005-04-18 11:01:00,1.6137,1.61406,1.6137,1.61404,551800001.0
2005-04-18 11:02:00,1.61396,1.61402,1.61343,1.61365,537000000.0
2005-04-18 11:03:00,1.61376,1.61388,1.61345,1.61373,280400001.0
2005-04-18 11:04:00,1.61349,1.61359,1.61323,1.61349,603800001.0
2005-04-18 11:05:00,1.6134,1.61356,1.61322,1.61334,470500002.0
2005-04-18 11:06:00,1.61334,1.61357,1.61311,1.61326,637200000.0
2005-04-18 11:07:00,1.61291,1.61314,1.61281,1.61281,260000000.0
2005-04-18 11:08:00,1.61281,1.61341,1.61281,1.61341,338900001.0
2005-04-18 11:09:00,1.6135,1.61362,1.61327,1.61345,393000001.0
2005-04-18 11:10:00,1.61347,1.61351,1.61325,1.61326,392200001.0
2005-04-18 11:11:00,1.61337,1.61373,1.61332,1.61334,532000000.0
2005-04-18 11:12:00,1.61388,1.61418,1.61382,1.61405,537000001.0
2005-04-18 11:13:00,1.61398,1.61401,1.6137,1.61401,394100001.0
2005-04-18 11:14:00,1.61389,1.61397,1.61374,1.61395,463900001.0
2005-04-18 11:15:00,1.61403,1.61459,1.61403,1.61459,495400000.0
2005-04-18 11:16:00,1.61492,1.61502,1.61461,1.61475,510100000.0
2005-04-18 11:17:00,1.61454,1.61461,1.61409,1.61409,420700000.0
2005-04-18 11:18:00,1.61413,1.61452,1.61372,1.61372,419700003.0
2005-04-18 11:19:00,1.61369,1.61475,1.61369,1.61453,376600002.0
2005-04-18 11:20:00,1.61447,1.61481,1.61437,1.61472,562700000.0
2005-04-18 11:21:00,1.61471,1.6149,1.61442,1.61473,557400000.0
2005-04-18 11:22:00,1.61472,1.6149,1.61446,1.61486,571800001.0
2005-04-18 11:23:00,1.61476,1.6149,1.61452,1.61467,477200001.0
2005-04-18 11:24:00,1.61476,1.61511,1.61472,1.61511,435100001.0
2005-04-18 11:25:00,1.61532,1.61598,1.61532,1.61594,424600000.0
2005-04-18 11:26:00,1.61597,1.61615,1.61584,1.61591,514900001.0
2005-04-18 11:27:00,1.61592,1.6161,1.61569,1.61574,580900001.0
2005-04-18 11:28:00,1.61618,1.61626,1.61587,1.61602,376700001.0
2005-04-18 11:29:00,1.61583,1.61583,1.61551,1.61554,548100002.0
2005-04-18 11:30:00,1.6157,1.6157,1.61541,1.61542,481800001.0
2005-04-18 11:31:00,1.61547,1.61572,1.61536,1.61561,548100001.0
2005-04-18 11:32:00,1.61549,1.61568,1.61528,1.61544,487300003.0
2005-04-18 11:33:00,1.61513,1.61531,1.61327,1.61327,502200001.0
2005-04-18 11:34:00,1.61457,1.61485,1.61424,1.61424,640000003.0
2005-04-18 11:35:00,1.61428,1.61445,1.61416,1.6142,581900001.0
2005-04-18 11:36:00,1.61408,1.61425,1.61403,1.61418,539100001.0
2005-04-18 11:37:00,1.61409,1.61446,1.61408,1.61431,480100000.0
2005-04-18 11:38:00,1.61456,1.61464,1.61436,1.61436,509100001.0
2005-04-18 11:39:00,1.61463,1.61486,1.61453,1.61466,737800002.0
2005-04-18 11:40:00,1.61448,1.61514,1.6143,1.61514,754400001.0
2005-04-18 11:41:00,1.61536,1.61565,1.615,1.61524,742000000.0
2005-04-18 11:42:00,1.61521,1.61537,1.61498,1.61511,600100001.0
2005-04-18 11:43:00,1.61508,1.61536,1.61507,1.61516,551600001.0
2005-04-18 11:44:00,1.61535,1.61535,1.61459,1.61479,626500002.0
2005-04-18 11:45:00,1.61507,1.61528,1.61486,1.61501,608300000.0
2005-04-18 11:46:00,1.61494,1.61516,1.61484,1.61499,504900000.0
2005-04-18 11:47:00,1.61488,1.61505,1.61473,1.61493,502900002.0
2005-04-18 11:48:00,1.61484,1.61506,1.6146,1.61498,508100000.0
2005-04-18 11:49:00,1.61504,1.61504,1.61469,1.61476,403200001.0
2005-04-18 11:50:00,1.61498,1.61498,1.61406,1.61438,374800002.0
2005-04-18 11:51:00,1.61439,1.61439,1.61381,1.61381,167100000.0
2005-04-18 11:52:00,1.61367,1.61394,1.61349,1.61354,206200001.0
2005-04-18 11:53:00,1.61345,1.61366,1.61337,1.61344,193200000.0
2005-04-18 11:54:00,1.61336,1.61351,1.61321,1.61332,320400000.0
2005-04-18 11:55:00,1.61343,1.61344,1.61323,1.61337,451900001.0
2005-04-18 11:56:00,1.61342,1.61368,1.6132,1.61368,455100001.0
2005-04-18 11:57:00,1.61372,1.61386,1.61339,1.61379,471100001.0
2005-04-18 11:58:00,1.61389,1.61398,1.61371,1.61374,455400000.0
2005-04-18 11:59:00,1.61398,1.61424,1.61392,1.61408,463900000.0
2005-04-18 12:00:00,1.61408,1.61422,1.61389,1.6141,499700000.0
2005-04-18 12:01:00,1.61394,1.61415,1.61354,1.614,418000002.0
2005-04-18 12:02:00,1.61399,1.61447,1.61386,1.6142,398800001.0
2005-04-18 12:03:00,1.61406,1.61406,1.61351,1.61376,382300000.0
2005-04-18 12:04:00,1.61356,1.61384,1.61355,1.61384,411700000.0
2005-04-18 12:05:00,1.61376,1.61382,1.61348,1.61348,390600003.0
2005-04-18 12:06:00,1.61321,1.61347,1.61311,1.61332,408300000.0
2005-04-18 12:07:00,1.61342,1.61355,1.61327,1.6134,418400001.0
2005-04-18 12:08:00,1.61343,1.61364,1.61327,1.61346,510600000.0
2005-04-18 12:09:00,1.61358,1.61363,1.61338,1.61353,377000000.0
2005-04-18 12:10:00,1.61342,1.61357,1.61327,1.61355,291500000.0
2005-04-18 12:11:00,1.61358,1.61395,1.6135,1.61395,226200000.0
2005-04-18 12:12:00,1.61404,1.6143,1.61393,1.61412,233000000.0
2005-04-18 12:13:00,1.61407,1.61412,1.61377,1.61381,513200000.0
2005-04-18 12:14:00,1.6139,1.61394,1.61366,1.61383,616400000.0
2005-04-18 12:15:00,1.61387,1.61401,1.61379,1.61383,281900001.0
2005-04-18 12:16:00,1.6137,1.6138,1.61354,1.61361,393300000.0
2005-04-18 12:17:00,1.61337,1.61337,1.61295,1.61295,199700000.0
2005-04-18 12:18:00,1.61301,1.61317,1.6125,1.61292,268100000.0
2005-04-18 12:19:00,1.61294,1.61299,1.61274,1.61284,431000002.0
2005-04-18 12:20:00,1.61282,1.61289,1.61261,1.61284,406100000.0
2005-04-18 12:21:00,1.61288,1.61324,1.61288,1.61316,415000001.0
2005-04-18 12:22:00,1.61341,1.61367,1.61335,1.6134,352700000.0
2005-04-18 12:23:00,1.61342,1.61356,1.61315,1.61315,308800001.0
2005-04-18 12:24:00,1.61288,1.61312,1.61261,1.61261,661700003.0
2005-04-18 12:25:00,1.61262,1.61264,1.61207,1.61233,404600000.0
2005-04-18 12:26:00,1.61236,1.61252,1.61223,1.61223,421500000.0
2005-04-18 12:27:00,1.6123,1.61239,1.6121,1.61218,449800001.0
2005-04-18 12:28:00,1.61233,1.61276,1.6123,1.61276,520600001.0
2005-04-18 12:29:00,1.6128,1.61331,1.6128,1.61304,689800001.0
2005-04-18 12:30:00,1.61303,1.61327,1.61278,1.61306,620900003.0
2005-04-18 12:31:00,1.61305,1.61327,1.61285,1.61322,712400002.0
2005-04-18 12:32:00,1.61323,1.61334,1.61291,1.61304,607600001.0
2005-04-18 12:33:00,1.61305,1.61313,1.61279,1.61313,68600000.0
2005-04-18 12:34:00,1.61292,1.61312,1.61281,1.61298,567100000.0
2005-04-18 12:35:00,1.61344,1.61372,1.61323,1.61363,573200000.0
2005-04-18 12:36:00,1.61395,1.61429,1.61394,1.61398,402600000.0
2005-04-18 12:37:00,1.6141,1.61441,1.61401,1.61413,523200000.0
2005-04-18 12:38:00,1.6143,1.61444,1.61411,1.61431,762000008.0
2005-04-18 12:39:00,1.61432,1.61432,1.61389,1.61429,489900002.0
2005-04-18 12:40:00,1.61446,1.6145,1.614,1.61439,530800002.0
2005-04-18 12:41:00,1.61462,1.61498,1.61462,1.61497,298100003.0
2005-04-18 12:42:00,1.61474,1.61502,1.6146,1.61472,392100000.0
2005-04-18 12:43:00,1.61514,1.61514,1.61449,1.61488,487300002.0
2005-04-18 12:44:00,1.6148,1.61492,1.61462,1.61476,423600001.0
2005-04-18 12:45:00,1.61495,1.61517,1.61478,1.61496,496200002.0
2005-04-18 12:46:00,1.61477,1.61477,1.61438,1.61457,407600000.0
2005-04-18 12:47:00,1.61445,1.61478,1.61445,1.61478,388100001.0
2005-04-18 12:48:00,1.6147,1.61497,1.61467,1.61479,453700001.0
2005-04-18 12:49:00,1.61481,1.61484,1.61456,1.61466,473900000.0
2005-04-18 12:50:00,1.61456,1.61468,1.61434,1.61437,433900000.0
2005-04-18 12:51:00,1.61437,1.61491,1.61437,1.61491,440200002.0
2005-04-18 12:52:00,1.61482,1.61493,1.61466,1.61492,309400000.0
2005-04-18 12:53:00,1.61505,1.6152,1.61497,1.61508,277100002.0
2005-04-18 12:54:00,1.61517,1.61518,1.61478,1.61503,436500000.0
2005-04-18 12:55:00,1.61521,1.61609,1.61521,1.61595,466400000.0
2005-04-18 12:56:00,1.61633,1.61644,1.61593,1.61621,439300002.0
2005-04-18 12:57:00,1.61633,1.61675,1.61596,1.61664,515200001.0
2005-04-18 12:58:00,1.6166,1.61681,1.61643,1.61661,362400001.0
2005-04-18 12:59:00,1.61633,1.61661,1.61619,1.61632,688500002.0
2005-04-18 13:00:00,1.6163,1.61693,1.61618,1.61693,298600000.0
2005-04-18 13:01:00,1.61693,1.61716,1.61691,1.61695,325000000.0
2005-04-18 13:02:00,1.61699,1.61732,1.61693,1.61732,380400001.0
2005-04-18 13:03:00,1.6176,1.61762,1.61694,1.61725,419600001.0
2005-04-18 13:04:00,1.61718,1.61741,1.61699,1.61725,246900000.0
2005-04-18 13:05:00,1.61747,1.61747,1.61713,1.61724,169400001.0
2005-04-18 13:06:00,1.61736,1.6177,1.61731,1.61765,414600001.0
2005-04-18 13:07:00,1.61797,1.61801,1.61763,1.61763,332900000.0
2005-04-18 13:08:00,1.61761,1.61761,1.6173,1.61748,235000001.0
2005-04-18 13:09:00,1.61765,1.61793,1.61759,1.61769,328100002.0
2005-04-18 13:10:00,1.61773,1.61781,1.61761,1.61778,179300001.0
2005-04-18 13:11:00,1.61779,1.61849,1.61745,1.61826,431700000.0
2005-04-18 13:12:00,1.61848,1.61848,1.61797,1.61798,318500000.0
2005-04-18 13:13:00,1.61798,1.6181,1.61769,1.61769,349400002.0
2005-04-18 13:14:00,1.61739,1.61744,1.61721,1.61739,384100002.0
2005-04-18 13:15:00,1.61735,1.61783,1.61735,1.61774,442100001.0
2005-04-18 13:16:00,1.6177,1.6177,1.61699,1.61713,121900000.0
2005-04-18 13:17:00,1.61712,1.61724,1.61708,1.61714,145400000.0
2005-04-18 13:18:00,1.61697,1.61733,1.61694,1.61733,317700000.0
2005-04-18 13:19:00,1.61725,1.61726,1.61695,1.61725,301900000.0
2005-04-18 13:20:00,1.6172,1.61728,1.61708,1.61714,187400001.0
2005-04-18 13:21:00,1.61715,1.61742,1.61699,1.6173,163600000.0
2005-04-18 13:22:00,1.61738,1.61738,1.61698,1.61698,231300002.0
2005-04-18 13:23:00,1.61693,1.61718,1.61662,1.6167,250600000.0
2005-04-18 13:24:00,1.61667,1.61698,1.61658,1.61658,275100000.0
2005-04-18 13:25:00,1.61667,1.61683,1.61633,1.61633,154300000.0
2005-04-18 13:26:00,1.61664,1.61672,1.61643,1.6165,212300001.0
2005-04-18 13:27:00,1.61648,1.61648,1.61595,1.61628,333700002.0
2005-04-18 13:28:00,1.61637,1.6165,1.6163,1.61643,492500000.0
2005-04-18 13:29:00,1.61652,1.61668,1.61634,1.6166,743400007.0
2005-04-18 13:30:00,1.61659,1.61666,1.61634,1.61661,536300001.0
2005-04-18 13:31:00,1.61683,1.61719,1.61662,1.61719,519400000.0
2005-04-18 13:32:00,1.61739,1.61751,1.61724,1.61734,202600000.0
2005-04-18 13:33:00,1.61717,1.61778,1.61717,1.61753,421000003.0
2005-04-18 13:34:00,1.61762,1.61768,1.61724,1.61761,303000000.0
2005-04-18 13:35:00,1.61782,1.61788,1.6175,1.6175,383300000.0
2005-04-18 13:36:00,1.61785,1.6179,1.61748,1.61769,490600001.0
2005-04-18 13:37:00,1.61785,1.61846,1.61754,1.61796,469500000.0
2005-04-18 13:38:00,1.61786,1.6183,1.61781,1.61781,403900000.0
2005-04-18 13:39:00,1.61787,1.61806,1.61773,1.61786,227500000.0
2005-04-18 13:40:00,1.61774,1.61818,1.61772,1.61806,415800002.0
2005-04-18 13:41:00,1.61838,1.61912,1.61838,1.61882,217300000.0
2005-04-18 13:42:00,1.61852,1.61916,1.61852,1.61872,136600000.0
2005-04-18 13:43:00,1.6189,1.61906,1.61881,1.61906,114500000.0
2005-04-18 13:44:00,1.61902,1.61962,1.61902,1.61957,259100001.0
2005-04-18 13:45:00,1.62016,1.62081,1.62015,1.62015,455100001.0
2005-04-18 13:46:00,1.62016,1.62071,1.62005,1.62048,445500002.0
2005-04-18 13:47:00,1.62029,1.62029,1.61968,1.62015,452700000.0
2005-04-18 13:48:00,1.62014,1.62041,1.61995,1.6202,207700001.0
2005-04-18 13:49:00,1.62012,1.62012,1.6199,1.61992,222200000.0
2005-04-18 13:50:00,1.61984,1.61992,1.61963,1.61992,322700001.0
2005-04-18 13:51:00,1.61995,1.61995,1.61949,1.61982,269900000.0
2005-04-18 13:52:00,1.61963,1.61985,1.61942,1.61977,468400002.0
2005-04-18 13:53:00,1.61957,1.61982,1.61943,1.61969,511200002.0
2005-04-18 13:54:00,1.61927,1.61933,1.61885,1.61928,397500001.0
2005-04-18 13:55:00,1.61916,1.61934,1.61906,1.61913,305400000.0
2005-04-18 13:56:00,1.61911,1.61926,1.61901,1.61921,397100000.0
2005-04-18 13:57:00,1.61921,1.61931,1.61906,1.61926,344300002.0
2005-04-18 13:58:00,1.61909,1.61909,1.61833,1.61845,228000003.0
2005-04-18 13:59:00,1.61828,1.61845,1.61809,1.61834,392200000.0
2005-04-18 14:00:00,1.61835,1.61895,1.6182,1.61889,314900001.0
2005-04-18 14:01:00,1.61884,1.61884,1.61827,1.61835,400700000.0
2005-04-18 14:02:00,1.61825,1.61868,1.61825,1.61849,273200000.0
2005-04-18 14:03:00,1.61855,1.61897,1.61836,1.6189,426900001.0
2005-04-18 14:04:00,1.61897,1.6192,1.61875,1.6191,472800001.0
2005-04-18 14:05:00,1.61917,1.61928,1.61876,1.6188,385600000.0
2005-04-18 14:06:00,1.61886,1.61889,1.61837,1.61846,365700002.0
2005-04-18 14:07:00,1.61847,1.61847,1.61811,1.61829,290500001.0
2005-04-18 14:08:00,1.61841,1.61888,1.61819,1.61888,383600001.0
2005-04-18 14:09:00,1.61856,1.6186,1.6176,1.6186,177700000.0
2005-04-18 14:10:00,1.61869,1.61896,1.61843,1.61861,362500003.0
2005-04-18 14:11:00,1.61883,1.61901,1.61878,1.61899,102800000.0
2005-04-18 14:12:00,1.61888,1.61888,1.6185,1.61868,261600000.0
2005-04-18 14:13:00,1.61867,1.61893,1.61845,1.61887,140000000.0
2005-04-18 14:14:00,1.61883,1.61912,1.61848,1.61902,203200000.0
2005-04-18 14:15:00,1.61905,1.61926,1.61869,1.61899,419600001.0
2005-04-18 14:16:00,1.61887,1.61899,1.61876,1.61887,160200001.0
2005-04-18 14:17:00,1.61894,1.61894,1.61844,1.6188,660600000.0
2005-04-18 14:18:00,1.61874,1.61901,1.61859,1.61896,387300002.0
2005-04-18 14:19:00,1.61922,1.61923,1.61886,1.61895,408000000.0
2005-04-18 14:20:00,1.61902,1.61938,1.6188,1.61938,205700000.0
2005-04-18 14:21:00,1.61931,1.61938,1.61891,1.61914,406400001.0
2005-04-18 14:22:00,1.61907,1.61907,1.61843,1.61878,638900001.0
2005-04-18 14:23:00,1.61885,1.61885,1.61832,1.61853,177800000.0
2005-04-18 14:24:00,1.61836,1.6185,1.61797,1.618,462300001.0
2005-04-18 14:25:00,1.6179,1.61798,1.61744,1.61765,552600001.0
2005-04-18 14:26:00,1.6173,1.61751,1.6171,1.6171,678500002.0
2005-04-18 14:27:00,1.61717,1.61753,1.61703,1.61733,452300000.0
2005-04-18 14:28:00,1.61694,1.61706,1.61662,1.61705,52800000.0
2005-04-18 14:29:00,1.6167,1.61694,1.61638,1.61694,51100000.0
2005-04-18 14:30:00,1.61687,1.61701,1.61551,1.61701,55200000.0
2005-04-18 14:31:00,1.61716,1.61767,1.61696,1.6176,34000000.0
2005-04-18 14:32:00,1.6179,1.6179,1.61741,1.61782,23400000.0
2005-04-18 14:33:00,1.61768,1.61768,1.61685,1.61701,22800000.0
2005-04-18 14:34:00,1.61686,1.61701,1.61663,1.61699,23400000.0
2005-04-18 14:35:00,1.61665,1.61665,1.61625,1.6165,42200000.0
2005-04-18 14:36:00,1.61662,1.61672,1.61623,1.61623,52700000.0
2005-04-18 14:37:00,1.61653,1.61699,1.61641,1.61699,42000000.0
2005-04-18 14:38:00,1.61696,1.61696,1.6163,1.61672,38000000.0
2005-04-18 14:39:00,1.61645,1.61645,1.61559,1.61607,32600000.0
2005-04-18 14:40:00,1.61587,1.61593,1.6156,1.61577,41100000.0
2005-04-18 14:41:00,1.61572,1.61598,1.61553,1.61584,39800000.0
2005-04-18 14:42:00,1.61571,1.61595,1.61529,1.61529,42500000.0
2005-04-18 14:43:00,1.61598,1.61612,1.61579,1.61597,50200000.0
2005-04-18 14:44:00,1.61558,1.61564,1.61524,1.61545,50900000.0
2005-04-18 14:45:00,1.61561,1.61579,1.61537,1.6155,56200000.0
2005-04-18 14:46:00,1.61571,1.61571,1.61516,1.6155,35200000.0
2005-04-18 14:47:00,1.61535,1.6163,1.61512,1.6163,30400000.0
2005-04-18 14:48:00,1.61624,1.61651,1.61597,1.61651,30800000.0
2005-04-18 14:49:00,1.6165,1.61667,1.61646,1.61661,47200000.0
2005-04-18 14:50:00,1.61634,1.61678,1.61634,1.61678,32400000.0
2005-04-18 14:51:00,1.61678,1.61693,1.61615,1.61693,32600000.0
2005-04-18 14:52:00,1.61696,1.61744,1.61692,1.61744,37600000.0
2005-04-18 14:53:00,1.61746,1.61795,1.61738,1.61772,25800000.0
2005-04-18 14:54:00,1.61806,1.61806,1.61735,1.61735,34800000.0
2005-04-18 14:55:00,1.61793,1.61804,1.61757,1.61786,47000000.0
2005-04-18 14:56:00,1.61827,1.6184,1.61815,1.61815,25000000.0
2005-04-18 14:57:00,1.61833,1.61833,1.61788,1.61805,28600000.0
2005-04-18 14:58:00,1.61763,1.61798,1.61763,1.6178,37400000.0
2005-04-18 14:59:00,1.61772,1.61788,1.61755,1.6176,52700000.0
2005-04-18 15:00:00,1.61751,1.61766,1.61705,1.61705,53200001.0
2005-04-18 15:01:00,1.61747,1.61754,1.61717,1.61724,52000000.0
2005-04-18 15:02:00,1.61731,1.61731,1.61689,1.61716,44400000.0
2005-04-18 15:03:00,1.61729,1.61762,1.6168,1.61762,46700000.0
2005-04-18 15:04:00,1.61776,1.61833,1.61776,1.61829,43000000.0
2005-04-18 15:05:00,1.61836,1.61841,1.61803,1.61833,47600001.0
2005-04-18 15:06:00,1.61851,1.61889,1.61808,1.61865,37800000.0
2005-04-18 15:07:00,1.61889,1.61889,1.6179,1.61819,38400000.0
2005-04-18 15:08:00,1.61801,1.61809,1.61762,1.61798,49400000.0
2005-04-18 15:09:00,1.61791,1.61807,1.61756,1.618,47900000.0
2005-04-18 15:10:00,1.61787,1.61788,1.61744,1.6176,48200000.0
2005-04-18 15:11:00,1.61792,1.61852,1.61781,1.6184,30800000.0
2005-04-18 15:12:00,1.61832,1.61845,1.61721,1.61776,29800000.0
2005-04-18 15:13:00,1.61788,1.61816,1.61754,1.61816,32600000.0
2005-04-18 15:14:00,1.61777,1.61824,1.61776,1.61799,23000000.0
2005-04-18 15:15:00,1.61786,1.61829,1.6176,1.6179,70100001.0
2005-04-18 15:16:00,1.61781,1.6181,1.61781,1.61787,18800000.0
2005-04-18 15:17:00,1.61771,1.61815,1.61757,1.61814,46100000.0
2005-04-18 15:18:00,1.61803,1.61832,1.61787,1.61832,43300000.0
2005-04-18 15:19:00,1.61837,1.61837,1.61788,1.61788,37200001.0
2005-04-18 15:20:00,1.61781,1.61837,1.61773,1.6182,30600000.0
2005-04-18 15:21:00,1.61768,1.61796,1.61749,1.61796,28800000.0
2005-04-18 15:22:00,1.61776,1.61796,1.61748,1.6178,47200000.0
2005-04-18 15:23:00,1.61782,1.61782,1.61718,1.61731,35200000.0
2005-04-18 15:24:00,1.61732,1.6174,1.61705,1.61737,32200000.0
2005-04-18 15:25:00,1.61746,1.61749,1.61706,1.61706,40000000.0
2005-04-18 15:26:00,1.61727,1.61727,1.6169,1.6171,23400000.0
2005-04-18 15:27:00,1.61723,1.6174,1.61703,1.61723,50600000.0
2005-04-18 15:28:00,1.61703,1.61812,1.61703,1.61812,49200000.0
2005-04-18 15:29:00,1.61808,1.61825,1.61788,1.61788,22200000.0
2005-04-18 15:30:00,1.61778,1.61778,1.61739,1.61775,26000000.0
2005-04-18 15:31:00,1.61756,1.61826,1.61744,1.61819,26800000.0
2005-04-18 15:32:00,1.618,1.61851,1.61761,1.61851,44200000.0
2005-04-18 15:33:00,1.61871,1.61871,1.61725,1.61793,37400000.0
2005-04-18 15:34:00,1.61774,1.61831,1.61774,1.61805,40400000.0
2005-04-18 15:35:00,1.61784,1.61804,1.61772,1.61779,41000000.0
2005-04-18 15:36:00,1.61824,1.61832,1.61764,1.61785,53800000.0
2005-04-18 15:37:00,1.61809,1.61841,1.61809,1.61841,56600001.0
2005-04-18 15:38:00,1.61807,1.619,1.61805,1.619,57600000.0
2005-04-18 15:39:00,1.61908,1.61912,1.61858,1.61859,21000000.0
2005-04-18 15:40:00,1.61884,1.61922,1.61876,1.6189,23400000.0
2005-04-18 15:41:00,1.61877,1.61877,1.61805,1.61857,37900000.0
2005-04-18 15:42:00,1.61849,1.61849,1.61822,1.61846,44600000.0
2005-04-18 15:43:00,1.61844,1.61913,1.61834,1.61889,39600000.0
2005-04-18 15:44:00,1.61882,1.61882,1.61805,1.61813,25000000.0
2005-04-18 15:45:00,1.61857,1.61868,1.61824,1.61868,44600000.0
2005-04-18 15:46:00,1.61866,1.619,1.61823,1.619,54200000.0
2005-04-18 15:47:00,1.61891,1.61927,1.61883,1.61927,40800000.0
2005-04-18 15:48:00,1.6192,1.61928,1.61899,1.61909,47400000.0
2005-04-18 15:49:00,1.61868,1.61904,1.61868,1.61893,46200000.0
2005-04-18 15:50:00,1.61865,1.61921,1.61865,1.61916,40200000.0
2005-04-18 15:51:00,1.61899,1.61905,1.61863,1.61905,28400000.0
2005-04-18 15:52:00,1.61881,1.61881,1.61851,1.61875,48200001.0
2005-04-18 15:53:00,1.61896,1.61917,1.61875,1.61908,58400000.0
2005-04-18 15:54:00,1.61927,1.61934,1.61909,1.61922,19600000.0
2005-04-18 15:55:00,1.61918,1.61974,1.61889,1.61958,47400000.0
2005-04-18 15:56:00,1.61949,1.61952,1.61904,1.61913,26400000.0
2005-04-18 15:57:00,1.61887,1.61929,1.61887,1.61898,21600000.0
2005-04-18 15:58:00,1.6191,1.6191,1.61848,1.61864,23800000.0
2005-04-18 15:59:00,1.61869,1.61881,1.61859,1.61874,36000000.0
2005-04-18 16:00:00,1.61908,1.61908,1.61862,1.61862,32400000.0
2005-04-18 16:01:00,1.61855,1.61892,1.6184,1.61877,33000000.0
2005-04-18 16:02:00,1.61845,1.61845,1.61769,1.61786,23600000.0
2005-04-18 16:03:00,1.61778,1.61802,1.61766,1.61766,51600000.0
2005-04-18 16:04:00,1.61772,1.61772,1.61655,1.61688,31600000.0
2005-04-18 16:05:00,1.61733,1.61795,1.61733,1.6179,49100000.0
2005-04-18 16:06:00,1.6179,1.6179,1.6176,1.61765,43800000.0
2005-04-18 16:07:00,1.61771,1.61788,1.61757,1.61764,36600000.0
2005-04-18 16:08:00,1.61773,1.61778,1.61756,1.61757,30200000.0
2005-04-18 16:09:00,1.61739,1.61774,1.61739,1.61767,39900000.0
2005-04-18 16:10:00,1.61772,1.61789,1.61743,1.61789,41500000.0
2005-04-18 16:11:00,1.61779,1.61811,1.61779,1.61798,37800000.0
2005-04-18 16:12:00,1.61796,1.61824,1.61777,1.61792,45400000.0
2005-04-18 16:13:00,1.61784,1.61801,1.61776,1.61791,32800000.0
2005-04-18 16:14:00,1.61783,1.61862,1.61783,1.61862,31600000.0
2005-04-18 16:15:00,1.61844,1.61875,1.61844,1.6187,35000000.0
2005-04-18 16:16:00,1.61851,1.61887,1.61851,1.61871,37800000.0
2005-04-18 16:17:00,1.61851,1.61895,1.61841,1.61895,21400000.0
2005-04-18 16:18:00,1.61867,1.61867,1.61834,1.61846,28200000.0
2005-04-18 16:19:00,1.61856,1.61856,1.61805,1.61852,45600000.0
2005-04-18 16:20:00,1.61832,1.61878,1.61832,1.61878,40400000.0
2005-04-18 16:21:00,1.61882,1.61911,1.61874,1.61892,47400000.0
2005-04-18 16:22:00,1.619,1.6192,1.61893,1.6191,50100000.0
2005-04-18 16:23:00,1.61912,1.61924,1.61904,1.61924,42400000.0
2005-04-18 16:24:00,1.61936,1.61943,1.6191,1.61922,30600000.0
2005-04-18 16:25:00,1.61932,1.61986,1.61881,1.61963,44600000.0
2005-04-18 16:26:00,1.61949,1.61984,1.6192,1.61974,41600000.0
2005-04-18 16:27:00,1.61972,1.62022,1.61972,1.6198,30800000.0
2005-04-18 16:28:00,1.61999,1.62068,1.61994,1.62031,40200000.0
2005-04-18 16:29:00,1.62055,1.62144,1.62044,1.6211,42300000.0
2005-04-18 16:30:00,1.62099,1.62148,1.62082,1.62148,56200000.0
2005-04-18 16:31:00,1.62103,1.62176,1.62086,1.62176,64200001.0
2005-04-18 16:32:00,1.6222,1.6222,1.62144,1.622,42400000.0
2005-04-18 16:33:00,1.62223,1.62223,1.62196,1.62203,40000000.0
2005-04-18 16:34:00,1.62193,1.62193,1.62144,1.62183,48200000.0
2005-04-18 16:35:00,1.62199,1.62207,1.62182,1.62201,33500000.0
2005-04-18 16:36:00,1.62187,1.62187,1.62129,1.62179,38600000.0
2005-04-18 16:37:00,1.62195,1.62197,1.6209,1.6217,56600000.0
2005-04-18 16:38:00,1.62163,1.6218,1.62144,1.62145,41400000.0
2005-04-18 16:39:00,1.62178,1.62179,1.62124,1.62131,33800000.0
2005-04-18 16:40:00,1.62116,1.62116,1.6208,1.6209,28900000.0
2005-04-18 16:41:00,1.62031,1.62101,1.62031,1.62073,27600000.0
2005-04-18 16:42:00,1.62073,1.62114,1.62073,1.62106,40000000.0
2005-04-18 16:43:00,1.62097,1.62112,1.62085,1.62085,41200000.0
2005-04-18 16:44:00,1.62098,1.62112,1.6209,1.62112,47700000.0
2005-04-18 16:45:00,1.62082,1.62093,1.62074,1.62085,25400000.0
2005-04-18 16:46:00,1.62134,1.62134,1.62102,1.62128,51100000.0
2005-04-18 16:47:00,1.62117,1.62129,1.62086,1.62091,53300001.0
2005-04-18 16:48:00,1.6208,1.62102,1.62063,1.62085,35900000.0
2005-04-18 16:49:00,1.62079,1.62093,1.62042,1.62062,43600000.0
2005-04-18 16:50:00,1.62063,1.62079,1.62061,1.62061,55500000.0
2005-04-18 16:51:00,1.62049,1.62061,1.62035,1.62061,18200000.0
2005-04-18 16:52:00,1.62049,1.6213,1.62037,1.6213,47000000.0
2005-04-18 16:53:00,1.62137,1.62145,1.62111,1.62145,54200000.0
2005-04-18 16:54:00,1.62145,1.62167,1.62118,1.62167,62200000.0
2005-04-18 16:55:00,1.6219,1.6219,1.6213,1.62161,26800000.0
2005-04-18 16:56:00,1.62178,1.62242,1.62139,1.62242,66800001.0
2005-04-18 16:57:00,1.62264,1.62292,1.62246,1.62284,37800000.0
2005-04-18 16:58:00,1.6229,1.62302,1.62219,1.62302,45000000.0
2005-04-18 16:59:00,1.62332,1.62332,1.62233,1.62296,29800000.0
2005-04-18 17:00:00,1.62236,1.62298,1.62236,1.62298,52600000.0
2005-04-18 17:01:00,1.62244,1.62271,1.62241,1.62269,61600000.0
2005-04-18 17:02:00,1.62255,1.62273,1.62233,1.62248,24400000.0
2005-04-18 17:03:00,1.62214,1.62244,1.62189,1.62244,61300000.0
2005-04-18 17:04:00,1.6223,1.62265,1.62187,1.6225,44600000.0
2005-04-18 17:05:00,1.62218,1.62248,1.62172,1.62242,28200000.0
2005-04-18 17:06:00,1.62235,1.62238,1.62193,1.62224,49200001.0
2005-04-18 17:07:00,1.62206,1.62243,1.62206,1.62242,47000000.0
2005-04-18 17:08:00,1.62247,1.62276,1.6223,1.62276,34000000.0
2005-04-18 17:09:00,1.62238,1.62273,1.62213,1.62271,61000001.0
2005-04-18 17:10:00,1.6224,1.62256,1.62226,1.62252,33600000.0
2005-04-18 17:11:00,1.62253,1.62264,1.6223,1.62264,24800000.0
2005-04-18 17:12:00,1.62247,1.6232,1.62244,1.62316,33900000.0
2005-04-18 17:13:00,1.62287,1.62326,1.62265,1.62326,31400000.0
2005-04-18 17:14:00,1.62315,1.62344,1.62307,1.62307,34200000.0
2005-04-18 17:15:00,1.62321,1.62357,1.62275,1.62333,31800000.0
2005-04-18 17:16:00,1.62325,1.62371,1.62325,1.6237,33700000.0
2005-04-18 17:17:00,1.62401,1.6243,1.62368,1.6243,41800000.0
2005-04-18 17:18:00,1.62459,1.62459,1.62367,1.62424,36400000.0
2005-04-18 17:19:00,1.62427,1.62466,1.62414,1.62466,54600000.0
2005-04-18 17:20:00,1.62466,1.62502,1.62457,1.62467,41500000.0
2005-04-18 17:21:00,1.62495,1.62495,1.62373,1.62439,51600001.0
2005-04-18 17:22:00,1.62423,1.62472,1.62409,1.62466,39600000.0
2005-04-18 17:23:00,1.62435,1.6247,1.62404,1.62425,28000000.0
2005-04-18 17:24:00,1.62446,1.62496,1.62429,1.62496,29300000.0
2005-04-18 17:25:00,1.6253,1.62587,1.62507,1.62512,110600000.0
2005-04-18 17:26:00,1.62513,1.6253,1.62493,1.62493,33800000.0
2005-04-18 17:27:00,1.62487,1.62506,1.62476,1.62476,28000000.0
2005-04-18 17:28:00,1.62493,1.62508,1.6247,1.62481,30600000.0
2005-04-18 17:29:00,1.62495,1.62518,1.62466,1.62506,36200000.0
2005-04-18 17:30:00,1.62479,1.62495,1.62456,1.62484,76100000.0
2005-04-18 17:31:00,1.62523,1.6258,1.62523,1.6258,37600000.0
2005-04-18 17:32:00,1.62558,1.62574,1.62558,1.62561,31100000.0
2005-04-18 17:33:00,1.6256,1.62585,1.62542,1.62585,42400000.0
2005-04-18 17:34:00,1.62575,1.62575,1.62538,1.62564,29200000.0
2005-04-18 17:35:00,1.62564,1.62564,1.62534,1.62548,30500000.0
2005-04-18 17:36:00,1.62561,1.62587,1.62555,1.62587,74300001.0
2005-04-18 17:37:00,1.62586,1.62591,1.62505,1.62573,32500000.0
2005-04-18 17:38:00,1.62557,1.62604,1.62557,1.62579,42100000.0
2005-04-18 17:39:00,1.62607,1.62609,1.62581,1.62596,25600000.0
2005-04-18 17:40:00,1.62588,1.62611,1.62569,1.62611,29600000.0
2005-04-18 17:41:00,1.62635,1.62636,1.62603,1.62614,46800000.0
2005-04-18 17:42:00,1.62609,1.62736,1.62598,1.62707,26800000.0
2005-04-18 17:43:00,1.62788,1.62788,1.62687,1.62726,43400000.0
2005-04-18 17:44:00,1.62695,1.62729,1.62678,1.62689,32000000.0
2005-04-18 17:45:00,1.62689,1.62735,1.6268,1.62714,38800000.0
2005-04-18 17:46:00,1.62721,1.62737,1.62704,1.6272,53400000.0
2005-04-18 17:47:00,1.6269,1.62744,1.6269,1.62724,34800000.0
2005-04-18 17:48:00,1.6272,1.6272,1.62664,1.62674,34400000.0
2005-04-18 17:49:00,1.62674,1.62719,1.6265,1.62719,31000000.0
2005-04-18 17:50:00,1.62701,1.62701,1.62628,1.62636,27000000.0
2005-04-18 17:51:00,1.62621,1.62667,1.62604,1.62655,25400000.0
2005-04-18 17:52:00,1.62634,1.62669,1.62628,1.62654,25600000.0
2005-04-18 17:53:00,1.62629,1.62709,1.62629,1.62702,27000000.0
2005-04-18 17:54:00,1.62687,1.62702,1.62626,1.62672,27800000.0
2005-04-18 17:55:00,1.62679,1.62683,1.62586,1.62682,57700000.0
2005-04-18 17:56:00,1.62689,1.62707,1.62661,1.62661,25400000.0
2005-04-18 17:57:00,1.62665,1.62665,1.62607,1.62643,49800000.0
2005-04-18 17:58:00,1.62618,1.62638,1.62599,1.62638,40000000.0
2005-04-18 17:59:00,1.62638,1.62672,1.62629,1.62629,46400000.0
2005-04-18 18:00:00,1.62668,1.62668,1.62644,1.62655,50600000.0
2005-04-18 18:01:00,1.62656,1.62656,1.6261,1.62625,46800001.0
2005-04-18 18:02:00,1.6262,1.62622,1.62598,1.62603,37400000.0
2005-04-18 18:03:00,1.62586,1.62629,1.62577,1.62594,46100000.0
2005-04-18 18:04:00,1.62597,1.62605,1.62577,1.62577,53700000.0
2005-04-18 18:05:00,1.62595,1.62602,1.62576,1.62602,29100000.0
2005-04-18 18:06:00,1.626,1.62657,1.626,1.62632,39800000.0
2005-04-18 18:07:00,1.62638,1.62648,1.62613,1.62648,69000000.0
2005-04-18 18:08:00,1.6261,1.62672,1.6261,1.62615,49400000.0
2005-04-18 18:09:00,1.62618,1.62628,1.62567,1.62596,37500000.0
2005-04-18 18:10:00,1.62605,1.62637,1.62592,1.62626,21000000.0
2005-04-18 18:11:00,1.62617,1.62617,1.62592,1.62599,37600000.0
2005-04-18 18:12:00,1.62594,1.62608,1.62572,1.62608,30600000.0
2005-04-18 18:13:00,1.62616,1.62616,1.62567,1.62587,67000000.0
2005-04-18 18:14:00,1.62533,1.62599,1.62533,1.62589,37400000.0
2005-04-18 18:15:00,1.62606,1.62631,1.62606,1.62631,67200001.0
2005-04-18 18:16:00,1.62613,1.62644,1.62603,1.6261,42600000.0
2005-04-18 18:17:00,1.62616,1.62648,1.62601,1.62613,46200000.0
2005-04-18 18:18:00,1.62649,1.62655,1.62583,1.6262,35200000.0
2005-04-18 18:19:00,1.62625,1.62644,1.6261,1.62642,39400000.0
2005-04-18 18:20:00,1.62606,1.62637,1.62598,1.6262,44800000.0
2005-04-18 18:21:00,1.62592,1.62605,1.6256,1.62588,36400000.0
2005-04-18 18:22:00,1.62584,1.62597,1.6257,1.62583,48500000.0
2005-04-18 18:23:00,1.62575,1.6259,1.62567,1.62581,27600000.0
2005-04-18 18:24:00,1.62615,1.62623,1.6257,1.62609,34500000.0
2005-04-18 18:25:00,1.62633,1.6265,1.62608,1.6265,29000000.0
2005-04-18 18:26:00,1.62592,1.62659,1.62591,1.62653,39800001.0
2005-04-18 18:27:00,1.62654,1.62654,1.6259,1.6259,44600000.0
2005-04-18 18:28:00,1.62552,1.62558,1.62507,1.62507,35000000.0
2005-04-18 18:29:00,1.62531,1.62543,1.62509,1.62515,27000000.0
2005-04-18 18:30:00,1.62549,1.62549,1.62515,1.62545,33400000.0
2005-04-18 18:31:00,1.62558,1.62605,1.62549,1.62605,36600000.0
2005-04-18 18:32:00,1.62556,1.62577,1.62531,1.6257,32200000.0
2005-04-18 18:33:00,1.62546,1.62565,1.62517,1.62535,50100000.0
2005-04-18 18:34:00,1.62538,1.62556,1.62518,1.62528,36200000.0
2005-04-18 18:35:00,1.62552,1.62577,1.62544,1.62557,30200000.0
2005-04-18 18:36:00,1.62542,1.62557,1.62528,1.62553,41200000.0
2005-04-18 18:37:00,1.62566,1.62566,1.62541,1.6256,30400000.0
2005-04-18 18:38:00,1.62537,1.62548,1.62513,1.6254,32200000.0
2005-04-18 18:39:00,1.62513,1.62542,1.62513,1.62538,26500000.0
2005-04-18 18:40:00,1.62526,1.6255,1.62526,1.62538,45200000.0
2005-04-18 18:41:00,1.62564,1.62591,1.62551,1.62577,31700000.0
2005-04-18 18:42:00,1.62586,1.62605,1.62581,1.62602,35200000.0
2005-04-18 18:43:00,1.62571,1.62595,1.62545,1.62569,44700000.0
2005-04-18 18:44:00,1.62579,1.62579,1.62564,1.62566,30400000.0
2005-04-18 18:45:00,1.62579,1.62579,1.6255,1.6255,38600000.0
2005-04-18 18:46:00,1.62562,1.62575,1.62562,1.62565,31200000.0
2005-04-18 18:47:00,1.62579,1.62579,1.62561,1.62565,48700000.0
2005-04-18 18:48:00,1.62573,1.62594,1.6256,1.6257,34900000.0
2005-04-18 18:49:00,1.62559,1.62559,1.62516,1.62537,27700000.0
2005-04-18 18:50:00,1.62553,1.6257,1.62542,1.6256,51800001.0
2005-04-18 18:51:00,1.62555,1.62561,1.62539,1.62547,46800000.0
2005-04-18 18:52:00,1.62528,1.62552,1.62518,1.62521,55300000.0
2005-04-18 18:53:00,1.62528,1.62581,1.62528,1.62577,30200000.0
2005-04-18 18:54:00,1.6257,1.6257,1.62511,1.62555,45100000.0
2005-04-18 18:55:00,1.62531,1.62547,1.62531,1.62547,36600001.0
2005-04-18 18:56:00,1.62497,1.62544,1.62497,1.62497,56500000.0
2005-04-18 18:57:00,1.62542,1.62547,1.62527,1.62528,37600000.0
2005-04-18 18:58:00,1.62529,1.62534,1.62519,1.62522,42800000.0
2005-04-18 18:59:00,1.62533,1.6256,1.62501,1.62556,31300000.0
2005-04-18 19:00:00,1.62557,1.62557,1.62517,1.62542,36900000.0
2005-04-18 19:01:00,1.6251,1.6251,1.62464,1.62464,57800000.0
2005-04-18 19:02:00,1.62473,1.62485,1.62468,1.62479,30800000.0
2005-04-18 19:03:00,1.6245,1.62503,1.62449,1.62471,49400000.0
2005-04-18 19:04:00,1.62437,1.62478,1.62435,1.62454,36200000.0
2005-04-18 19:05:00,1.62473,1.62512,1.62473,1.62498,27600000.0
2005-04-18 19:06:00,1.62493,1.62522,1.62478,1.62522,30800000.0
2005-04-18 19:07:00,1.62522,1.62548,1.62515,1.62548,48000000.0
2005-04-18 19:08:00,1.62519,1.62543,1.62519,1.6254,52900000.0
2005-04-18 19:09:00,1.62541,1.62541,1.62509,1.62513,39800000.0
2005-04-18 19:10:00,1.62521,1.62545,1.62488,1.62488,44900000.0
2005-04-18 19:11:00,1.62514,1.62518,1.6249,1.6249,36400000.0
2005-04-18 19:12:00,1.62455,1.62491,1.62455,1.62488,28200000.0
2005-04-18 19:13:00,1.62482,1.62525,1.62479,1.62525,63200000.0
2005-04-18 19:14:00,1.62525,1.62572,1.62525,1.62572,51400001.0
2005-04-18 19:15:00,1.62563,1.62563,1.62516,1.6254,31300000.0
2005-04-18 19:16:00,1.62502,1.62551,1.62502,1.62541,35200000.0
2005-04-18 19:17:00,1.6256,1.62597,1.62555,1.62588,38300000.0
2005-04-18 19:18:00,1.62598,1.62599,1.62572,1.62596,29400000.0
2005-04-18 19:19:00,1.62614,1.62617,1.62562,1.62601,55500000.0
2005-04-18 19:20:00,1.62597,1.62597,1.62552,1.62586,42700000.0
2005-04-18 19:21:00,1.62561,1.62585,1.62537,1.62585,40800001.0
2005-04-18 19:22:00,1.62606,1.6261,1.6257,1.62586,30400000.0
2005-04-18 19:23:00,1.62564,1.62606,1.62554,1.62602,42000000.0
2005-04-18 19:24:00,1.62632,1.62632,1.62593,1.62628,46000000.0
2005-04-18 19:25:00,1.62617,1.62634,1.62598,1.62634,28000000.0
2005-04-18 19:26:00,1.62623,1.62671,1.62623,1.62639,53400000.0
2005-04-18 19:27:00,1.62646,1.62648,1.62606,1.62642,28000000.0
2005-04-18 19:28:00,1.62621,1.62621,1.62572,1.62611,31600000.0
2005-04-18 19:29:00,1.6261,1.62624,1.62581,1.6262,23400000.0
2005-04-18 19:30:00,1.6263,1.62636,1.62621,1.62621,36400000.0
2005-04-18 19:31:00,1.62629,1.62658,1.62624,1.62658,63600000.0
2005-04-18 19:32:00,1.6266,1.62688,1.62655,1.62683,37600000.0
2005-04-18 19:33:00,1.6269,1.62706,1.62651,1.62671,56300000.0
2005-04-18 19:34:00,1.62703,1.62703,1.6266,1.62691,37600000.0
2005-04-18 19:35:00,1.62706,1.62725,1.62677,1.62707,34000000.0
2005-04-18 19:36:00,1.62685,1.62727,1.62676,1.62727,37600000.0
2005-04-18 19:37:00,1.62734,1.62734,1.62694,1.62703,36400000.0
2005-04-18 19:38:00,1.62709,1.62746,1.62709,1.62714,23600000.0
2005-04-18 19:39:00,1.6273,1.6273,1.62689,1.62717,35200000.0
2005-04-18 19:40:00,1.62692,1.62695,1.62671,1.62695,62400000.0
2005-04-18 19:41:00,1.6268,1.62699,1.62668,1.62699,45800001.0
2005-04-18 19:42:00,1.62675,1.62675,1.62638,1.6267,47000000.0
2005-04-18 19:43:00,1.62662,1.62662,1.62627,1.62659,23000000.0
2005-04-18 19:44:00,1.62642,1.62654,1.62637,1.62654,51100000.0
2005-04-18 19:45:00,1.6264,1.62647,1.62634,1.62634,55200000.0
2005-04-18 19:46:00,1.62635,1.62648,1.62594,1.62594,54100000.0
2005-04-18 19:47:00,1.62626,1.6265,1.62623,1.62649,36400000.0
2005-04-18 19:48:00,1.62666,1.6267,1.6266,1.62668,31000000.0
2005-04-18 19:49:00,1.62668,1.62676,1.62641,1.62641,25800000.0
2005-04-18 19:50:00,1.62663,1.62663,1.6264,1.62651,47000000.0
2005-04-18 19:51:00,1.62642,1.62667,1.62642,1.62657,50500000.0
2005-04-18 19:52:00,1.6269,1.62762,1.62675,1.62675,47000001.0
2005-04-18 19:53:00,1.62683,1.62708,1.62676,1.62687,44600000.0
2005-04-18 19:54:00,1.62685,1.62685,1.62652,1.62678,24200000.0
2005-04-18 19:55:00,1.62685,1.62707,1.62685,1.62697,31800000.0
2005-04-18 19:56:00,1.62714,1.62732,1.62693,1.62706,54000000.0
2005-04-18 19:57:00,1.62696,1.62696,1.6264,1.62657,28800000.0
2005-04-18 19:58:00,1.6265,1.62665,1.6265,1.6265,31600000.0
2005-04-18 19:59:00,1.62648,1.62655,1.62638,1.62638,32800000.0
2005-04-18 20:00:00,1.62648,1.62652,1.62584,1.62584,59600000.0
2005-04-18 20:01:00,1.62628,1.62665,1.62627,1.6264,44100000.0
2005-04-18 20:02:00,1.62657,1.62657,1.62614,1.62644,38200000.0
2005-04-18 20:03:00,1.62651,1.62651,1.62619,1.62633,41300000.0
2005-04-18 20:04:00,1.62621,1.62621,1.62578,1.62599,51800000.0
2005-04-18 20:05:00,1.62597,1.62605,1.62574,1.62576,24400000.0
2005-04-18 20:06:00,1.62601,1.62609,1.62579,1.62585,27800000.0
2005-04-18 20:07:00,1.62556,1.62602,1.62535,1.62598,37000000.0
2005-04-18 20:08:00,1.62583,1.62583,1.62529,1.62563,31400000.0
2005-04-18 20:09:00,1.62558,1.62558,1.62526,1.62547,42900000.0
2005-04-18 20:10:00,1.62508,1.62536,1.62491,1.62523,37600000.0
2005-04-18 20:11:00,1.62553,1.62553,1.62511,1.62517,42400000.0
2005-04-18 20:12:00,1.62523,1.62523,1.6247,1.62509,43500000.0
2005-04-18 20:13:00,1.62501,1.62501,1.62481,1.62496,33200000.0
2005-04-18 20:14:00,1.62505,1.62529,1.62459,1.62502,34800000.0
2005-04-18 20:15:00,1.6251,1.62518,1.62495,1.62516,47800001.0
2005-04-18 20:16:00,1.62518,1.6255,1.62497,1.62497,36400000.0
2005-04-18 20:17:00,1.62487,1.62492,1.62437,1.62492,49300000.0
2005-04-18 20:18:00,1.62498,1.62507,1.62484,1.62497,35400000.0
2005-04-18 20:19:00,1.62515,1.62524,1.62495,1.62524,56400000.0
2005-04-18 20:20:00,1.6252,1.62526,1.62491,1.62526,63000002.0
2005-04-18 20:21:00,1.62517,1.62541,1.62517,1.62541,39800000.0
2005-04-18 20:22:00,1.62528,1.62528,1.62502,1.62524,25800000.0
2005-04-18 20:23:00,1.62562,1.62562,1.62523,1.6254,45700000.0
2005-04-18 20:24:00,1.6255,1.62552,1.6253,1.62541,34400000.0
2005-04-18 20:25:00,1.62555,1.62555,1.6252,1.62528,56800000.0
2005-04-18 20:26:00,1.62552,1.62554,1.62515,1.62542,25800000.0
2005-04-18 20:27:00,1.62539,1.62542,1.62496,1.62519,39800000.0
2005-04-18 20:28:00,1.62532,1.62559,1.6253,1.62559,30400000.0
2005-04-18 20:29:00,1.62554,1.62565,1.62513,1.62556,59000000.0
2005-04-18 20:30:00,1.62565,1.62565,1.62533,1.62543,37800000.0
2005-04-18 20:31:00,1.6253,1.62535,1.62495,1.62532,42400000.0
2005-04-18 20:32:00,1.62509,1.6255,1.62483,1.6255,35200000.0
2005-04-18 20:33:00,1.62556,1.62556,1.6252,1.62528,80500000.0
2005-04-18 20:34:00,1.62526,1.62554,1.62522,1.62554,60000001.0
2005-04-18 20:35:00,1.62536,1.62536,1.62519,1.62525,33600000.0
2005-04-18 20:36:00,1.62531,1.62531,1.62415,1.62419,46800000.0
2005-04-18 20:37:00,1.6247,1.62481,1.62409,1.62466,41200000.0
2005-04-18 20:38:00,1.6248,1.6248,1.62447,1.62469,27600000.0
2005-04-18 20:39:00,1.62459,1.62474,1.62439,1.62454,42800000.0
2005-04-18 20:40:00,1.62458,1.62477,1.6243,1.62442,28200000.0
2005-04-18 20:41:00,1.62483,1.625,1.62453,1.62479,60500000.0
2005-04-18 20:42:00,1.62465,1.62465,1.62415,1.62461,71900001.0
2005-04-18 20:43:00,1.62448,1.62468,1.62406,1.62406,30800000.0
2005-04-18 20:44:00,1.62427,1.62427,1.62389,1.62422,35200000.0
2005-04-18 20:45:00,1.62411,1.62434,1.62411,1.62431,49600000.0
2005-04-18 20:46:00,1.62432,1.62442,1.62408,1.62442,42600000.0
2005-04-18 20:47:00,1.62447,1.62452,1.62412,1.62439,46600000.0
2005-04-18 20:48:00,1.62419,1.62449,1.62419,1.62436,39000000.0
2005-04-18 20:49:00,1.62439,1.62467,1.62439,1.62467,25600000.0
2005-04-18 20:50:00,1.62463,1.6247,1.62458,1.6247,35400001.0
2005-04-18 20:51:00,1.62453,1.62477,1.62453,1.62464,18200000.0
2005-04-18 20:52:00,1.6245,1.6247,1.62445,1.6246,32800000.0
2005-04-18 20:53:00,1.62432,1.62451,1.62429,1.62451,42000000.0
2005-04-18 20:54:00,1.62421,1.62459,1.62421,1.62455,46500000.0
2005-04-18 20:55:00,1.62452,1.62459,1.62427,1.62455,36600000.0
2005-04-18 20:56:00,1.6244,1.62452,1.62437,1.62451,25600000.0
2005-04-18 20:57:00,1.62439,1.62439,1.62403,1.62409,38200000.0
2005-04-18 20:58:00,1.62432,1.62446,1.62397,1.62412,57800000.0
2005-04-18 20:59:00,1.62416,1.62453,1.62416,1.62442,32600000.0
2005-04-18 21:00:00,1.62442,1.62443,1.62397,1.62417,65000000.0
2005-04-18 21:01:00,1.6242,1.6243,1.62373,1.62373,25800000.0
2005-04-18 21:02:00,1.62411,1.62434,1.62387,1.62432,37400000.0
2005-04-18 21:03:00,1.62403,1.62403,1.62337,1.62337,38200000.0
2005-04-18 21:04:00,1.62348,1.62348,1.62303,1.62316,23400000.0
2005-04-18 21:05:00,1.62315,1.62354,1.62289,1.62318,50200000.0
2005-04-18 21:06:00,1.62344,1.62358,1.62325,1.62358,48100000.0
2005-04-18 21:07:00,1.62357,1.62357,1.6233,1.62354,38600000.0
2005-04-18 21:08:00,1.62344,1.62346,1.6233,1.62336,27400000.0
2005-04-18 21:09:00,1.62322,1.62322,1.62265,1.62297,51200001.0
2005-04-18 21:10:00,1.62304,1.62304,1.62268,1.62271,42200000.0
2005-04-18 21:11:00,1.62295,1.62321,1.62278,1.62278,46400001.0
2005-04-18 21:12:00,1.62301,1.62327,1.62298,1.62313,41300000.0
2005-04-18 21:13:00,1.62308,1.62333,1.62306,1.62311,52000000.0
2005-04-18 21:14:00,1.6229,1.62302,1.62279,1.62282,63400000.0
2005-04-18 21:15:00,1.62282,1.62301,1.62277,1.62282,45100000.0
2005-04-18 21:16:00,1.62249,1.62313,1.62249,1.62313,30600000.0
2005-04-18 21:17:00,1.62282,1.62284,1.62246,1.62246,37600000.0
2005-04-18 21:18:00,1.62302,1.62302,1.62247,1.62287,32400000.0
2005-04-18 21:19:00,1.6229,1.62299,1.62275,1.62299,34200000.0
2005-04-18 21:20:00,1.62304,1.62324,1.62288,1.62302,42900000.0
2005-04-18 21:21:00,1.62256,1.62256,1.62215,1.62241,35200000.0
2005-04-18 21:22:00,1.62198,1.62241,1.62198,1.62239,50300000.0
2005-04-18 21:23:00,1.62263,1.62263,1.62206,1.62206,43200000.0
2005-04-18 21:24:00,1.62262,1.62297,1.62246,1.62272,45200000.0
2005-04-18 21:25:00,1.62305,1.62316,1.62262,1.62262,26600000.0
2005-04-18 21:26:00,1.62282,1.6229,1.62266,1.62266,35000000.0
2005-04-18 21:27:00,1.62281,1.62281,1.62268,1.62273,23200000.0
2005-04-18 21:28:00,1.62265,1.62288,1.62265,1.62288,18400000.0
2005-04-18 21:29:00,1.62303,1.62309,1.62292,1.62306,24600000.0
2005-04-18 21:31:00,1.62302,1.62302,1.62287,1.62292,25400000.0
2005-04-18 21:32:00,1.62295,1.62295,1.62276,1.62283,33000000.0
2005-04-18 21:33:00,1.62288,1.62304,1.62272,1.62286,30200000.0
2005-04-18 21:34:00,1.62236,1.62248,1.62233,1.6224,47700001.0
2005-04-18 21:35:00,1.62235,1.62243,1.62205,1.62236,21000000.0
2005-04-18 21:36:00,1.62245,1.62264,1.62213,1.62259,42000001.0
2005-04-18 21:37:00,1.62275,1.62286,1.6227,1.62283,28000000.0
2005-04-18 21:39:00,1.62256,1.62274,1.62236,1.6225,47200000.0
2005-04-18 21:40:00,1.62225,1.62245,1.62225,1.6224,33200000.0
2005-04-18 21:41:00,1.62231,1.62269,1.62229,1.62257,31100000.0
2005-04-18 21:42:00,1.6226,1.6226,1.62207,1.62207,25400000.0
2005-04-18 21:43:00,1.62235,1.62237,1.62222,1.62235,41500000.0
2005-04-18 21:44:00,1.62237,1.62268,1.62231,1.62253,30800000.0
2005-04-18 21:45:00,1.62253,1.62264,1.62242,1.62242,27900000.0
2005-04-18 21:46:00,1.62246,1.6227,1.62236,1.62245,44600000.0
2005-04-18 21:47:00,1.62237,1.6226,1.62237,1.62243,54700001.0
2005-04-18 21:48:00,1.62261,1.62261,1.62224,1.6225,64800000.0
2005-04-18 21:49:00,1.62247,1.62263,1.62243,1.62263,38000000.0
2005-04-18 21:50:00,1.62268,1.62268,1.6224,1.62241,41400000.0
2005-04-18 21:51:00,1.6224,1.62253,1.62207,1.62216,46700000.0
2005-04-18 21:52:00,1.62221,1.62251,1.62207,1.62219,47000000.0
2005-04-18 21:53:00,1.62224,1.6225,1.62223,1.62223,36400000.0
2005-04-18 21:54:00,1.6221,1.62233,1.62208,1.62227,57400001.0
2005-04-18 21:55:00,1.62222,1.62223,1.62201,1.62223,53300000.0
2005-04-18 21:56:00,1.62222,1.62229,1.62208,1.62211,53400000.0
2005-04-18 21:57:00,1.62211,1.62232,1.62183,1.62232,30600000.0
2005-04-18 21:58:00,1.62234,1.62256,1.62191,1.62191,43500000.0
2005-04-18 21:59:00,1.62196,1.62228,1.62196,1.62208,40000000.0
2005-04-18 22:00:00,1.62202,1.62219,1.62192,1.62195,47000000.0
2005-04-18 22:01:00,1.62194,1.62217,1.62185,1.62205,40200000.0
2005-04-18 22:02:00,1.62216,1.62239,1.62191,1.62191,30200000.0
2005-04-18 22:03:00,1.62218,1.62223,1.62198,1.62223,24600000.0
2005-04-18 22:04:00,1.62222,1.62235,1.62208,1.6222,34400001.0
2005-04-18 22:05:00,1.62231,1.62243,1.6221,1.62225,50200001.0
2005-04-18 22:06:00,1.62224,1.62224,1.62181,1.6221,47600000.0
2005-04-18 22:07:00,1.62207,1.6223,1.62207,1.62215,38800000.0
2005-04-18 22:08:00,1.62181,1.62233,1.62181,1.62233,51500000.0
2005-04-18 22:09:00,1.62215,1.62284,1.6218,1.62276,40400000.0
2005-04-18 22:10:00,1.6227,1.62279,1.62256,1.6227,42900000.0
2005-04-18 22:11:00,1.62273,1.62292,1.62264,1.62274,18800000.0
2005-04-18 22:12:00,1.62278,1.623,1.62264,1.62282,42600000.0
2005-04-18 22:13:00,1.62293,1.62305,1.62293,1.62294,35000000.0
2005-04-18 22:14:00,1.62274,1.623,1.62272,1.62296,28000000.0
2005-04-18 22:15:00,1.62285,1.62301,1.62265,1.62272,36500000.0
2005-04-18 22:16:00,1.62291,1.62302,1.62278,1.62279,44000000.0
2005-04-18 22:17:00,1.62309,1.62322,1.62293,1.62321,35400000.0
2005-04-18 22:18:00,1.62332,1.62332,1.62308,1.62318,27000000.0
2005-04-18 22:20:00,1.62324,1.62326,1.62295,1.6231,37600000.0
2005-04-18 22:21:00,1.62296,1.62322,1.62266,1.6231,31400000.0
2005-04-18 22:22:00,1.62315,1.62315,1.62285,1.62297,63600000.0
2005-04-18 22:23:00,1.62298,1.62302,1.6228,1.6228,73100000.0
2005-04-18 22:24:00,1.62291,1.62292,1.62265,1.62292,42900000.0
2005-04-18 22:25:00,1.62279,1.62283,1.62246,1.6227,35800000.0
2005-04-18 22:27:00,1.62272,1.62284,1.6224,1.62272,28200000.0
2005-04-18 22:28:00,1.62259,1.62286,1.62254,1.62269,44200000.0
2005-04-18 22:29:00,1.62281,1.62296,1.62271,1.62287,59400001.0
2005-04-18 22:30:00,1.62304,1.62306,1.62291,1.623,28000000.0
2005-04-18 22:32:00,1.62307,1.62325,1.62302,1.62315,46200000.0
2005-04-18 22:33:00,1.62328,1.62351,1.62328,1.62346,39800000.0
2005-04-18 22:34:00,1.62353,1.62378,1.6233,1.62355,46600000.0
2005-04-18 22:35:00,1.62348,1.62356,1.6234,1.6234,28000000.0
2005-04-18 22:36:00,1.62365,1.62381,1.62317,1.62317,45500000.0
2005-04-18 22:37:00,1.62374,1.62394,1.62355,1.62389,60700000.0
2005-04-18 22:38:00,1.62395,1.62408,1.62387,1.62399,52300000.0
2005-04-18 22:39:00,1.62389,1.62411,1.62385,1.62405,25000000.0
2005-04-18 22:40:00,1.62408,1.62408,1.62357,1.62357,45000000.0
2005-04-18 22:41:00,1.62383,1.62425,1.62383,1.62422,44200000.0
2005-04-18 22:42:00,1.62457,1.62475,1.62419,1.62446,46700000.0
2005-04-18 22:43:00,1.62468,1.62468,1.62436,1.62458,42100000.0
2005-04-18 22:44:00,1.62444,1.62457,1.62435,1.62457,44800001.0
2005-04-18 22:45:00,1.62455,1.62472,1.62444,1.62472,24800000.0
2005-04-18 22:46:00,1.62472,1.6248,1.6246,1.6246,18600000.0
2005-04-18 22:47:00,1.62465,1.62465,1.62437,1.62448,40400000.0
2005-04-18 22:48:00,1.62444,1.6248,1.62444,1.62453,26200000.0
2005-04-18 22:49:00,1.62444,1.6246,1.62423,1.62442,28400000.0
2005-04-18 22:50:00,1.62414,1.62418,1.62397,1.62397,25600000.0
2005-04-18 22:51:00,1.62422,1.62445,1.62421,1.62445,21200000.0
2005-04-18 22:52:00,1.62423,1.62449,1.62418,1.62419,26400000.0
2005-04-18 22:53:00,1.62436,1.62462,1.6241,1.62462,46600000.0
2005-04-18 22:54:00,1.62468,1.62468,1.62407,1.62412,36600000.0
2005-04-18 22:55:00,1.62446,1.62474,1.62446,1.62451,30600000.0
2005-04-18 22:56:00,1.62481,1.62496,1.6248,1.62495,40900000.0
2005-04-18 22:57:00,1.62488,1.62501,1.62465,1.62465,33200000.0
2005-04-18 22:58:00,1.62477,1.62477,1.62459,1.62459,18200000.0
2005-04-18 22:59:00,1.62464,1.6248,1.62452,1.62474,36800000.0
2005-04-18 23:00:00,1.62467,1.62477,1.62449,1.62449,39200001.0
2005-04-18 23:01:00,1.6244,1.6245,1.6243,1.6244,39800000.0
2005-04-18 23:02:00,1.6245,1.6247,1.6243,1.6246,39800000.0
2005-04-18 23:03:00,1.6244,1.6249,1.624,1.6243,39800000.0
2005-04-18 23:04:00,1.6242,1.6247,1.6241,1.6246,39800000.0
2005-04-18 23:05:00,1.6244,1.6245,1.6234,1.6241,39800000.0
2005-04-18 23:06:00,1.6242,1.6249,1.6241,1.6247,39800000.0
2005-04-18 23:07:00,1.6249,1.6252,1.6246,1.6248,39800000.0
2005-04-18 23:08:00,1.6251,1.6252,1.6247,1.6248,39800000.0
2005-04-18 23:09:00,1.6249,1.6252,1.6246,1.6247,39800000.0
2005-04-18 23:10:00,1.6248,1.6249,1.6246,1.6247,39800000.0
2005-04-18 23:11:00,1.6248,1.6249,1.6246,1.6247,39800000.0
2005-04-18 23:12:00,1.6246,1.6247,1.6237,1.6242,39800000.0
2005-04-18 23:13:00,1.6244,1.6245,1.6241,1.6244,39800000.0
2005-04-18 23:14:00,1.6246,1.6247,1.6241,1.6242,39800000.0
2005-04-18 23:15:00,1.6243,1.6244,1.6237,1.6238,39800000.0
2005-04-18 23:16:00,1.6239,1.6243,1.6238,1.6242,39800000.0
2005-04-18 23:17:00,1.6243,1.6244,1.6238,1.624,39800000.0
2005-04-18 23:18:00,1.6239,1.624,1.6237,1.6238,39800000.0
2005-04-18 23:19:00,1.6239,1.6243,1.6238,1.6242,39800000.0
2005-04-18 23:20:00,1.62457,1.62457,1.62363,1.62367,39800000.0
2005-04-18 23:21:00,1.62373,1.62414,1.62373,1.62401,19400000.0
2005-04-18 23:22:00,1.6241,1.6244,1.62396,1.62433,33500000.0
2005-04-18 23:23:00,1.62421,1.62436,1.62421,1.62436,34100000.0
2005-04-18 23:24:00,1.62403,1.62425,1.62395,1.62419,30500000.0
2005-04-18 23:25:00,1.62427,1.62465,1.62427,1.6244,47000000.0
2005-04-18 23:26:00,1.62432,1.62451,1.62415,1.62451,37000001.0
2005-04-18 23:27:00,1.62442,1.6246,1.6244,1.6244,30600000.0
2005-04-18 23:28:00,1.62438,1.62465,1.62424,1.62424,36000000.0
2005-04-18 23:29:00,1.62446,1.62474,1.62431,1.62443,46600000.0
2005-04-18 23:30:00,1.62431,1.62449,1.62431,1.62448,31800000.0
2005-04-18 23:31:00,1.62401,1.62424,1.62376,1.62424,20600000.0
2005-04-18 23:32:00,1.62396,1.62426,1.62396,1.6241,30400000.0
2005-04-18 23:33:00,1.62403,1.62419,1.62396,1.62412,24200000.0
2005-04-18 23:34:00,1.62423,1.62452,1.6241,1.6241,48000000.0
2005-04-18 23:35:00,1.62416,1.62416,1.62385,1.62392,24600000.0
2005-04-18 23:36:00,1.62403,1.62403,1.62388,1.62392,33200000.0
2005-04-18 23:37:00,1.62405,1.62407,1.62397,1.62405,30600000.0
2005-04-18 23:38:00,1.62408,1.62426,1.62396,1.62405,36300000.0
2005-04-18 23:39:00,1.6238,1.62382,1.62359,1.62382,44800000.0
2005-04-18 23:40:00,1.62423,1.62423,1.62387,1.62387,30200000.0
2005-04-18 23:41:00,1.62398,1.62427,1.62365,1.62365,51600000.0
2005-04-18 23:42:00,1.62405,1.62414,1.62387,1.62414,23200000.0
2005-04-18 23:43:00,1.62412,1.62412,1.62356,1.62401,30400000.0
2005-04-18 23:45:00,1.6239,1.62409,1.62367,1.62403,40700000.0
2005-04-18 23:46:00,1.62423,1.62423,1.62405,1.62413,30200000.0
2005-04-18 23:47:00,1.62418,1.62423,1.62398,1.62416,62100000.0
2005-04-18 23:48:00,1.62415,1.62415,1.62385,1.62402,46400001.0
2005-04-18 23:49:00,1.6241,1.62413,1.62375,1.62395,42200001.0
2005-04-18 23:50:00,1.624,1.62415,1.62377,1.62393,29600000.0
2005-04-18 23:51:00,1.62414,1.62425,1.62397,1.62413,58000000.0
2005-04-18 23:52:00,1.62416,1.62416,1.62374,1.62402,54100001.0
2005-04-18 23:53:00,1.62427,1.62442,1.62408,1.62442,32800000.0
2005-04-18 23:54:00,1.62445,1.62445,1.62362,1.62362,43000000.0
2005-04-18 23:55:00,1.62418,1.62466,1.62418,1.62451,39500000.0
2005-04-18 23:56:00,1.62457,1.62466,1.62436,1.62449,44600000.0
2005-04-18 23:57:00,1.6245,1.62467,1.62449,1.62467,39900000.0
2005-04-18 23:58:00,1.62482,1.62503,1.62463,1.62493,49400000.0
2005-04-18 23:59:00,1.62478,1.62486,1.62455,1.62463,37400000.0
2005-04-19 00:00:00,1.6248,1.62495,1.62468,1.6248,48700000.0
2005-04-19 00:01:00,1.6249,1.62495,1.62472,1.62488,45800000.0
2005-04-19 00:02:00,1.62416,1.62448,1.62389,1.62434,39200000.0
2005-04-19 00:03:00,1.62437,1.62447,1.62427,1.62442,47000000.0
2005-04-19 00:04:00,1.62429,1.62447,1.62429,1.62445,31900000.0
2005-04-19 00:06:00,1.62424,1.62449,1.6242,1.62433,41100000.0
2005-04-19 00:07:00,1.6242,1.62431,1.62405,1.62413,85700000.0
2005-04-19 00:08:00,1.62422,1.62427,1.62399,1.62427,58200000.0
2005-04-19 00:09:00,1.62413,1.62424,1.62381,1.62393,55200000.0
2005-04-19 00:10:00,1.62409,1.62409,1.62381,1.62381,42600000.0
2005-04-19 00:11:00,1.62376,1.62379,1.6235,1.62365,22400000.0
2005-04-19 00:12:00,1.62373,1.62373,1.6235,1.6235,25400000.0
2005-04-19 00:14:00,1.62365,1.62379,1.62346,1.62373,45900000.0
2005-04-19 00:15:00,1.62341,1.62357,1.62341,1.62345,45400000.0
2005-04-19 00:16:00,1.62363,1.62379,1.6236,1.62363,28600000.0
2005-04-19 00:17:00,1.62363,1.6239,1.62363,1.62385,43400000.0
2005-04-19 00:18:00,1.6238,1.6238,1.62347,1.62348,20800000.0
2005-04-19 00:19:00,1.6237,1.6237,1.62352,1.6237,35000000.0
2005-04-19 00:20:00,1.62369,1.62369,1.62323,1.62323,37400000.0
2005-04-19 00:21:00,1.62369,1.62383,1.6236,1.62379,25800000.0
2005-04-19 00:22:00,1.62364,1.62388,1.62364,1.62381,21800000.0
2005-04-19 00:23:00,1.62371,1.62427,1.6235,1.62371,56000000.0
2005-04-19 00:24:00,1.62364,1.62364,1.62314,1.62314,48700000.0
2005-04-19 00:25:00,1.6232,1.6233,1.6231,1.6232,37200000.0
2005-04-19 00:26:00,1.62296,1.62296,1.62277,1.62278,37200000.0
2005-04-19 00:28:00,1.62288,1.6229,1.62262,1.62272,64200000.0
2005-04-19 00:29:00,1.62278,1.62289,1.62262,1.62266,37600000.0
2005-04-19 00:30:00,1.62241,1.62278,1.62241,1.62278,53800000.0
2005-04-19 00:31:00,1.62294,1.62302,1.62293,1.62293,39400000.0
2005-04-19 00:32:00,1.62287,1.62312,1.62279,1.62283,30800000.0
2005-04-19 00:33:00,1.62308,1.6236,1.62273,1.6236,26900000.0
2005-04-19 00:34:00,1.62363,1.62368,1.62342,1.62345,19800000.0
2005-04-19 00:35:00,1.62379,1.62379,1.62359,1.62374,24600000.0
2005-04-19 00:36:00,1.62369,1.62369,1.62354,1.62362,19600000.0
2005-04-19 00:37:00,1.62372,1.62377,1.62367,1.62367,30600000.0
2005-04-19 00:38:00,1.62366,1.62371,1.62351,1.62356,46600001.0
2005-04-19 00:39:00,1.62364,1.62377,1.62344,1.62356,49200000.0
2005-04-19 00:40:00,1.62358,1.62367,1.62348,1.62359,26300000.0
2005-04-19 00:41:00,1.62357,1.62357,1.62322,1.62342,30300000.0
2005-04-19 00:42:00,1.6234,1.62358,1.62336,1.62358,27600000.0
2005-04-19 00:43:00,1.62336,1.62355,1.62306,1.62341,28900000.0
2005-04-19 00:44:00,1.62331,1.62331,1.62318,1.62326,43000000.0
2005-04-19 00:45:00,1.62338,1.62338,1.62308,1.62316,39800000.0
2005-04-19 00:46:00,1.62324,1.62331,1.62313,1.62322,30000000.0
2005-04-19 00:47:00,1.62303,1.62314,1.62296,1.62307,44400000.0
2005-04-19 00:49:00,1.62302,1.62305,1.62275,1.62297,32600000.0
2005-04-19 00:50:00,1.62299,1.62317,1.6229,1.62307,29000000.0
2005-04-19 00:51:00,1.62305,1.62305,1.62234,1.62264,35400000.0
2005-04-19 00:52:00,1.62249,1.62269,1.62247,1.62269,28200000.0
2005-04-19 00:53:00,1.62253,1.6226,1.62221,1.62236,29200000.0
2005-04-19 00:55:00,1.62236,1.62257,1.62224,1.62257,30600000.0
2005-04-19 00:56:00,1.62265,1.6227,1.6225,1.62255,52300000.0
2005-04-19 00:57:00,1.62241,1.62241,1.6217,1.6217,35200000.0
2005-04-19 00:58:00,1.62183,1.62191,1.6217,1.62179,39000000.0
2005-04-19 00:59:00,1.62196,1.62223,1.62196,1.62223,50500000.0
2005-04-19 01:00:00,1.62241,1.62256,1.62231,1.6224,30000000.0
2005-04-19 01:02:00,1.62278,1.62285,1.6223,1.6223,52600001.0
2005-04-19 01:03:00,1.62261,1.62261,1.62206,1.62231,46200001.0
2005-04-19 01:04:00,1.62234,1.62241,1.62229,1.62234,45000000.0
2005-04-19 01:05:00,1.62235,1.62235,1.6221,1.62221,44600000.0
2005-04-19 01:06:00,1.62231,1.62231,1.622,1.62228,44700000.0
2005-04-19 01:07:00,1.62207,1.62216,1.62189,1.62216,33000000.0
2005-04-19 01:08:00,1.62206,1.62211,1.62168,1.62168,37800000.0
2005-04-19 01:09:00,1.6221,1.62225,1.62197,1.62225,24600000.0
2005-04-19 01:10:00,1.62214,1.6223,1.62191,1.62216,32800000.0
2005-04-19 01:11:00,1.62206,1.62232,1.62206,1.62232,34200000.0
2005-04-19 01:12:00,1.62206,1.62224,1.62181,1.62209,34200000.0
2005-04-19 01:13:00,1.62214,1.62214,1.62159,1.6221,49000001.0
2005-04-19 01:14:00,1.62171,1.6219,1.6216,1.62179,32600000.0
2005-04-19 01:15:00,1.62184,1.62196,1.62152,1.62196,35200000.0
2005-04-19 01:16:00,1.62194,1.62208,1.62182,1.62192,53600000.0
2005-04-19 01:17:00,1.62194,1.62196,1.62176,1.62191,49400000.0
2005-04-19 01:19:00,1.62159,1.62187,1.62159,1.62187,40200000.0
2005-04-19 01:20:00,1.62186,1.62186,1.62131,1.62184,29400000.0
2005-04-19 01:21:00,1.62134,1.62193,1.62134,1.62192,28500000.0
2005-04-19 01:22:00,1.62202,1.6221,1.62125,1.62135,31800000.0
2005-04-19 01:23:00,1.62133,1.6218,1.6212,1.6212,32200000.0
2005-04-19 01:24:00,1.62151,1.62159,1.62139,1.62154,25600000.0
2005-04-19 01:25:00,1.62156,1.62207,1.62135,1.62196,69800001.0
2005-04-19 01:26:00,1.62188,1.62211,1.62186,1.62201,38700000.0
2005-04-19 01:28:00,1.62192,1.62204,1.62166,1.62202,39600000.0
2005-04-19 01:29:00,1.62197,1.62197,1.62177,1.62177,23600000.0
2005-04-19 01:30:00,1.6219,1.6219,1.62132,1.62177,51900000.0
2005-04-19 01:31:00,1.62176,1.62193,1.6217,1.62191,54100000.0
2005-04-19 01:32:00,1.62181,1.62193,1.62163,1.62179,26800000.0
2005-04-19 01:33:00,1.62183,1.62192,1.62172,1.62192,20400000.0
2005-04-19 01:34:00,1.62193,1.62225,1.62157,1.62225,37200000.0
2005-04-19 01:35:00,1.62201,1.6223,1.62177,1.62177,53500001.0
2005-04-19 01:36:00,1.62211,1.62231,1.62208,1.62208,45300000.0
2005-04-19 01:37:00,1.62209,1.62223,1.62185,1.62213,36500000.0
2005-04-19 01:38:00,1.62204,1.62231,1.62201,1.62231,28200000.0
2005-04-19 01:39:00,1.62215,1.62219,1.62165,1.62209,44500000.0
2005-04-19 01:40:00,1.62215,1.62222,1.62209,1.62212,39600000.0
2005-04-19 01:41:00,1.62205,1.62225,1.62199,1.62218,51000000.0
2005-04-19 01:42:00,1.62227,1.62249,1.62201,1.62241,23200000.0
2005-04-19 01:43:00,1.6225,1.62274,1.62216,1.62272,29600000.0
2005-04-19 01:44:00,1.62271,1.62272,1.62227,1.62244,40200000.0
2005-04-19 01:45:00,1.62239,1.62262,1.6223,1.62251,43500000.0
2005-04-19 01:46:00,1.62267,1.62287,1.62243,1.62258,32000000.0
2005-04-19 01:47:00,1.6231,1.6233,1.623,1.6231,43400000.0
2005-04-19 01:48:00,1.62294,1.62294,1.62218,1.62218,43400000.0
2005-04-19 01:49:00,1.62255,1.62272,1.62222,1.62269,28000000.0
2005-04-19 01:50:00,1.6227,1.62291,1.62235,1.62291,42200000.0
2005-04-19 01:51:00,1.62286,1.62286,1.62263,1.62265,29600000.0
2005-04-19 01:52:00,1.62269,1.62296,1.62268,1.62269,28000000.0
2005-04-19 01:53:00,1.62291,1.62291,1.62274,1.62274,51500000.0
2005-04-19 01:54:00,1.62276,1.62294,1.62276,1.6229,41200001.0
2005-04-19 01:56:00,1.62301,1.62314,1.62286,1.62286,44800000.0
2005-04-19 01:57:00,1.62284,1.62285,1.62267,1.62267,30600000.0
2005-04-19 01:58:00,1.62258,1.62285,1.62228,1.62252,30400000.0
2005-04-19 01:59:00,1.62274,1.62274,1.62251,1.6226,59000001.0
2005-04-19 02:00:00,1.62216,1.62264,1.62216,1.62233,32800000.0
2005-04-19 02:01:00,1.62209,1.62215,1.62199,1.62199,48400000.0
2005-04-19 02:02:00,1.62181,1.62216,1.62146,1.62146,80400000.0
2005-04-19 02:03:00,1.62162,1.62184,1.62162,1.62183,78300000.0
2005-04-19 02:04:00,1.62221,1.62221,1.6218,1.62182,45600000.0
2005-04-19 02:05:00,1.62199,1.6223,1.62199,1.6223,89500000.0
2005-04-19 02:06:00,1.62272,1.62307,1.62262,1.62305,73300000.0
2005-04-19 02:07:00,1.62304,1.62335,1.62251,1.62287,189700000.0
2005-04-19 02:08:00,1.62325,1.62326,1.62314,1.62314,51500000.0
2005-04-19 02:09:00,1.6231,1.62346,1.62302,1.62333,181900001.0
2005-04-19 02:10:00,1.62305,1.62339,1.62295,1.62295,137900001.0
2005-04-19 02:11:00,1.62281,1.62302,1.62281,1.62299,38400000.0
2005-04-19 02:12:00,1.62284,1.62286,1.6227,1.62286,63400001.0
2005-04-19 02:13:00,1.62294,1.62294,1.62279,1.62287,32600000.0
2005-04-19 02:14:00,1.62281,1.62281,1.62237,1.62271,165500001.0
2005-04-19 02:15:00,1.62268,1.62293,1.62259,1.62283,235800000.0
2005-04-19 02:16:00,1.62313,1.62341,1.62313,1.62334,49400000.0
2005-04-19 02:17:00,1.62308,1.62347,1.62286,1.62323,200600001.0
2005-04-19 02:18:00,1.62338,1.62351,1.62283,1.62317,30500000.0
2005-04-19 02:19:00,1.62329,1.62329,1.62286,1.62292,69200001.0
2005-04-19 02:20:00,1.62285,1.62312,1.62284,1.62311,39800000.0
2005-04-19 02:21:00,1.6228,1.62306,1.62275,1.62302,45000000.0
2005-04-19 02:22:00,1.62274,1.62279,1.62271,1.62274,28600000.0
2005-04-19 02:23:00,1.62308,1.62317,1.62291,1.62302,32600000.0
2005-04-19 02:24:00,1.62277,1.62305,1.62254,1.62284,33200000.0
2005-04-19 02:25:00,1.62283,1.62286,1.62259,1.62265,102900000.0
2005-04-19 02:26:00,1.62256,1.62294,1.62256,1.6229,98800000.0
2005-04-19 02:27:00,1.62278,1.62291,1.62275,1.62284,71000000.0
2005-04-19 02:28:00,1.62259,1.62267,1.62252,1.62255,49900001.0
2005-04-19 02:29:00,1.6228,1.62287,1.62242,1.62255,40400000.0
2005-04-19 02:30:00,1.62281,1.62286,1.62264,1.6228,37400000.0
2005-04-19 02:31:00,1.62247,1.62257,1.62237,1.6224,60800001.0
2005-04-19 02:32:00,1.62278,1.62301,1.62267,1.623,43700000.0
2005-04-19 02:33:00,1.62262,1.62272,1.62249,1.62252,201200000.0
2005-04-19 02:34:00,1.62289,1.62323,1.62281,1.62323,50000000.0
2005-04-19 02:35:00,1.62313,1.62313,1.62226,1.62239,91300002.0
2005-04-19 02:36:00,1.62267,1.623,1.62256,1.623,31600000.0
2005-04-19 02:37:00,1.62281,1.62295,1.62281,1.62285,92100000.0
2005-04-19 02:38:00,1.62298,1.62304,1.62287,1.62304,47400000.0
2005-04-19 02:39:00,1.62313,1.62313,1.62291,1.62298,27800000.0
2005-04-19 02:40:00,1.62315,1.62327,1.62314,1.62318,52200000.0
2005-04-19 02:41:00,1.6232,1.62344,1.6232,1.62322,37600000.0
2005-04-19 02:42:00,1.62339,1.62349,1.62338,1.62342,33600000.0
2005-04-19 02:43:00,1.62339,1.62359,1.62335,1.62359,44700000.0
2005-04-19 02:44:00,1.62349,1.62367,1.62342,1.62367,43400000.0
2005-04-19 02:45:00,1.62299,1.62307,1.62284,1.62303,43100000.0
2005-04-19 02:46:00,1.62285,1.62301,1.62267,1.62267,178000000.0
2005-04-19 02:47:00,1.62311,1.62339,1.62269,1.62331,259900002.0
2005-04-19 02:48:00,1.6232,1.6235,1.62284,1.6232,120400000.0
2005-04-19 02:49:00,1.62309,1.6232,1.62256,1.62283,80200000.0
2005-04-19 02:50:00,1.62275,1.62309,1.62255,1.62301,127800001.0
2005-04-19 02:51:00,1.62262,1.62293,1.62258,1.62293,81900000.0
2005-04-19 02:52:00,1.62315,1.62319,1.62302,1.62307,23600000.0
2005-04-19 02:53:00,1.62294,1.62294,1.62203,1.62246,40600001.0
2005-04-19 02:54:00,1.62265,1.62284,1.62228,1.62255,56300000.0
2005-04-19 02:55:00,1.62248,1.62271,1.62225,1.62271,36100000.0
2005-04-19 02:56:00,1.62271,1.62281,1.62268,1.6227,62800000.0
2005-04-19 02:57:00,1.62271,1.62281,1.62271,1.62281,49400001.0
2005-04-19 02:58:00,1.623,1.62325,1.623,1.62306,71100000.0
2005-04-19 02:59:00,1.62302,1.62342,1.62302,1.62342,58600000.0
2005-04-19 03:00:00,1.62361,1.62376,1.62349,1.62376,111100000.0
2005-04-19 03:01:00,1.62345,1.62363,1.62345,1.62363,58400000.0
2005-04-19 03:02:00,1.6236,1.6236,1.6231,1.6231,54700000.0
2005-04-19 03:03:00,1.62311,1.62326,1.62311,1.6232,82100000.0
2005-04-19 03:04:00,1.62342,1.62384,1.62331,1.62338,58000001.0
2005-04-19 03:05:00,1.62318,1.62325,1.62309,1.62313,49700000.0
2005-04-19 03:06:00,1.62323,1.62337,1.62317,1.62337,62200000.0
2005-04-19 03:07:00,1.62339,1.62394,1.62325,1.62394,100200000.0
2005-04-19 03:08:00,1.62388,1.62388,1.62345,1.62352,51400000.0
2005-04-19 03:09:00,1.62381,1.62403,1.6235,1.62403,53700000.0
2005-04-19 03:10:00,1.62358,1.62388,1.62358,1.62388,32800000.0
2005-04-19 03:11:00,1.62343,1.62348,1.62343,1.62348,35400000.0
2005-04-19 03:12:00,1.62375,1.624,1.62351,1.62377,42000000.0
2005-04-19 03:13:00,1.62353,1.62391,1.62343,1.62381,33800000.0
2005-04-19 03:14:00,1.62372,1.62389,1.62346,1.62383,48400000.0
2005-04-19 03:15:00,1.62342,1.62379,1.62342,1.62373,24200000.0
2005-04-19 03:16:00,1.62364,1.62386,1.6234,1.62384,33500000.0
2005-04-19 03:17:00,1.62384,1.62401,1.62346,1.62401,55300000.0
2005-04-19 03:18:00,1.62393,1.62393,1.6236,1.62392,36400000.0
2005-04-19 03:19:00,1.62393,1.62444,1.6238,1.62444,33200000.0
2005-04-19 03:20:00,1.62393,1.62445,1.6239,1.62445,47400000.0
2005-04-19 03:21:00,1.62422,1.62427,1.62408,1.62408,54200001.0
2005-04-19 03:22:00,1.62405,1.62407,1.62388,1.62407,84700000.0
2005-04-19 03:23:00,1.62411,1.62415,1.62395,1.62405,87000000.0
2005-04-19 03:24:00,1.62393,1.62394,1.62382,1.62382,67800000.0
2005-04-19 03:25:00,1.62399,1.62399,1.62319,1.62334,21400000.0
2005-04-19 03:26:00,1.62317,1.62317,1.62299,1.62308,100800000.0
2005-04-19 03:27:00,1.62309,1.62315,1.62275,1.62297,81300000.0
2005-04-19 03:28:00,1.62301,1.62318,1.62301,1.6231,42400000.0
2005-04-19 03:29:00,1.62314,1.62315,1.62295,1.62315,37000000.0
2005-04-19 03:30:00,1.62323,1.62335,1.6231,1.62335,52200000.0
2005-04-19 03:31:00,1.62345,1.62382,1.62343,1.62382,38900000.0
2005-04-19 03:32:00,1.62384,1.62399,1.62359,1.62359,25200000.0
2005-04-19 03:33:00,1.62337,1.62347,1.62325,1.62325,47200000.0
2005-04-19 03:34:00,1.62353,1.62368,1.62328,1.62331,27300000.0
2005-04-19 03:35:00,1.62324,1.62325,1.62292,1.62298,68800000.0
2005-04-19 03:36:00,1.62307,1.62357,1.62296,1.62353,58600000.0
2005-04-19 03:37:00,1.62372,1.62372,1.62335,1.62355,57600000.0
2005-04-19 03:38:00,1.62353,1.62361,1.62328,1.62352,40300000.0
2005-04-19 03:39:00,1.62314,1.62314,1.62301,1.62301,65800000.0
2005-04-19 03:40:00,1.62292,1.62355,1.62278,1.62355,116600000.0
2005-04-19 03:41:00,1.62337,1.62339,1.62315,1.62324,75700000.0
2005-04-19 03:42:00,1.62308,1.62318,1.62305,1.62315,97500000.0
2005-04-19 03:43:00,1.62306,1.62328,1.62306,1.62328,27100000.0
2005-04-19 03:44:00,1.62317,1.6234,1.62317,1.62319,49900000.0
2005-04-19 03:45:00,1.62355,1.62366,1.62347,1.62361,32800000.0
2005-04-19 03:46:00,1.62319,1.62319,1.62285,1.6229,39200000.0
2005-04-19 03:47:00,1.62282,1.62297,1.62279,1.62279,37800000.0
2005-04-19 03:48:00,1.62306,1.62306,1.62273,1.62287,37200001.0
2005-04-19 03:49:00,1.62299,1.62299,1.62255,1.62264,36000000.0
2005-04-19 03:50:00,1.62295,1.62305,1.6226,1.62268,136000001.0
2005-04-19 03:51:00,1.62288,1.62288,1.62278,1.62278,43300000.0
2005-04-19 03:52:00,1.62312,1.62318,1.62289,1.62289,84000000.0
2005-04-19 03:53:00,1.62276,1.62286,1.62258,1.62264,42000000.0
2005-04-19 03:54:00,1.62273,1.62306,1.62269,1.62272,30300000.0
2005-04-19 03:55:00,1.62326,1.62332,1.62309,1.62329,28000000.0
2005-04-19 03:56:00,1.62316,1.62329,1.62314,1.62314,39200000.0
2005-04-19 03:57:00,1.6234,1.6235,1.6233,1.6234,226500000.0
2005-04-19 03:58:00,1.62264,1.62342,1.62264,1.62266,226500000.0
2005-04-19 03:59:00,1.62299,1.62327,1.62296,1.62312,153400001.0
2005-04-19 04:00:00,1.62314,1.62333,1.62305,1.6231,84100000.0
2005-04-19 04:01:00,1.62308,1.62349,1.62297,1.62349,128200000.0
2005-04-19 04:02:00,1.62346,1.62382,1.62327,1.62327,120300000.0
2005-04-19 04:03:00,1.62329,1.62329,1.62283,1.62301,94100000.0
2005-04-19 04:04:00,1.62279,1.62295,1.62261,1.62278,159800001.0
2005-04-19 04:05:00,1.6225,1.62318,1.62237,1.62318,199900000.0
2005-04-19 04:06:00,1.62296,1.62341,1.62296,1.62314,119800000.0
2005-04-19 04:07:00,1.62327,1.62331,1.62308,1.62313,133000000.0
2005-04-19 04:08:00,1.62372,1.62397,1.62372,1.62384,34600000.0
2005-04-19 04:09:00,1.624,1.624,1.62373,1.62386,30600000.0
2005-04-19 04:10:00,1.62377,1.62382,1.62351,1.62365,129900000.0
2005-04-19 04:11:00,1.62381,1.62403,1.6236,1.62382,40700000.0
2005-04-19 04:12:00,1.62375,1.62379,1.6236,1.6236,61400000.0
2005-04-19 04:13:00,1.6235,1.62366,1.62342,1.62342,77500000.0
2005-04-19 04:14:00,1.6233,1.62346,1.62326,1.62346,124800002.0
2005-04-19 04:15:00,1.62341,1.62342,1.62286,1.62306,105400000.0
2005-04-19 04:16:00,1.62314,1.62322,1.62292,1.62302,91000000.0
2005-04-19 04:17:00,1.62321,1.62321,1.62296,1.62313,64900001.0
2005-04-19 04:18:00,1.6231,1.62332,1.62303,1.6231,98600000.0
2005-04-19 04:19:00,1.62299,1.62311,1.62297,1.62311,75000001.0
2005-04-19 04:20:00,1.6231,1.62315,1.62288,1.62288,188200000.0
2005-04-19 04:21:00,1.62287,1.62292,1.62278,1.62284,42000000.0
2005-04-19 04:22:00,1.62292,1.62329,1.62287,1.62329,41200000.0
2005-04-19 04:23:00,1.62287,1.62292,1.62287,1.62287,26300000.0
2005-04-19 04:24:00,1.62286,1.62302,1.62282,1.62282,165400001.0
2005-04-19 04:25:00,1.62264,1.62322,1.62264,1.62305,216400000.0
2005-04-19 04:26:00,1.62291,1.62299,1.6228,1.62284,108200000.0
2005-04-19 04:27:00,1.62286,1.62291,1.62273,1.62276,61400000.0
2005-04-19 04:28:00,1.62289,1.62301,1.62289,1.62297,53200000.0
2005-04-19 04:29:00,1.62294,1.62337,1.62294,1.6233,67200000.0
2005-04-19 04:30:00,1.62294,1.62351,1.62294,1.62326,96000000.0
2005-04-19 04:31:00,1.62314,1.62328,1.62289,1.62312,43400001.0
2005-04-19 04:32:00,1.62309,1.62309,1.623,1.62301,38900000.0
2005-04-19 04:33:00,1.62292,1.62296,1.62251,1.62251,54200000.0
2005-04-19 04:34:00,1.62247,1.62256,1.62243,1.62253,71000000.0
2005-04-19 04:35:00,1.62241,1.62252,1.62237,1.62239,37200000.0
2005-04-19 04:36:00,1.62263,1.62264,1.62191,1.62259,150900000.0
2005-04-19 04:37:00,1.622,1.62223,1.6217,1.62194,106200000.0
2005-04-19 04:38:00,1.62197,1.62209,1.62194,1.62209,38600000.0
2005-04-19 04:39:00,1.62197,1.62212,1.62197,1.622,69300000.0
2005-04-19 04:40:00,1.62194,1.62243,1.62194,1.62243,37800000.0
2005-04-19 04:41:00,1.6218,1.62231,1.6218,1.62208,54000001.0
2005-04-19 04:42:00,1.6219,1.62225,1.62184,1.62225,74000000.0
2005-04-19 04:43:00,1.62215,1.62215,1.62196,1.62209,65400001.0
2005-04-19 04:44:00,1.6221,1.62239,1.62207,1.62211,48800000.0
2005-04-19 04:45:00,1.62188,1.62194,1.6216,1.62173,35600000.0
2005-04-19 04:46:00,1.62145,1.62169,1.62132,1.62169,97500000.0
2005-04-19 04:47:00,1.6218,1.62218,1.6216,1.62203,146600000.0
2005-04-19 04:48:00,1.62174,1.62223,1.62174,1.6222,66800000.0
2005-04-19 04:49:00,1.62213,1.62213,1.62171,1.62185,57400000.0
2005-04-19 04:50:00,1.62199,1.62199,1.62134,1.62135,59200000.0
2005-04-19 04:51:00,1.62108,1.62127,1.62099,1.6211,30200000.0
2005-04-19 04:52:00,1.62095,1.62156,1.62078,1.62156,63000000.0
2005-04-19 04:53:00,1.62175,1.62201,1.62165,1.62165,38200000.0
2005-04-19 04:54:00,1.62128,1.62151,1.62123,1.62123,34300000.0
2005-04-19 04:55:00,1.62169,1.62172,1.62136,1.62172,59700000.0
2005-04-19 04:56:00,1.6214,1.6216,1.62134,1.62158,31200000.0
2005-04-19 04:57:00,1.62125,1.62165,1.62125,1.62125,42600000.0
2005-04-19 04:58:00,1.62133,1.62174,1.62128,1.62159,66500001.0
2005-04-19 04:59:00,1.62126,1.62156,1.62125,1.62125,129100000.0
2005-04-19 05:00:00,1.62174,1.62175,1.62153,1.62173,38000000.0
2005-04-19 05:01:00,1.62165,1.62179,1.6215,1.62175,27800000.0
2005-04-19 05:02:00,1.62169,1.62185,1.62153,1.62175,40100000.0
2005-04-19 05:03:00,1.62148,1.62176,1.62145,1.62158,190700000.0
2005-04-19 05:04:00,1.62178,1.6221,1.62178,1.6221,183500000.0
2005-04-19 05:05:00,1.62211,1.62211,1.62188,1.62188,178900000.0
2005-04-19 05:06:00,1.62182,1.62197,1.62176,1.62191,232700002.0
2005-04-19 05:07:00,1.62178,1.62209,1.62156,1.62156,281900000.0
2005-04-19 05:08:00,1.62181,1.62205,1.62159,1.62187,289100000.0
2005-04-19 05:09:00,1.62166,1.62202,1.62158,1.62167,226900000.0
2005-04-19 05:10:00,1.62174,1.62184,1.62169,1.62183,221200000.0
2005-04-19 05:12:00,1.62181,1.62181,1.62168,1.62168,149900001.0
2005-04-19 05:13:00,1.62159,1.62191,1.62159,1.62171,131800001.0
2005-04-19 05:14:00,1.6216,1.62176,1.6216,1.62166,213200000.0
2005-04-19 05:15:00,1.62183,1.6219,1.62176,1.62185,39600000.0
2005-04-19 05:16:00,1.62174,1.62186,1.62166,1.62176,219700001.0
2005-04-19 05:17:00,1.62186,1.62201,1.62171,1.62201,218900000.0
2005-04-19 05:18:00,1.62208,1.62208,1.62177,1.62193,266800000.0
2005-04-19 05:20:00,1.62171,1.62186,1.62166,1.62176,261500000.0
2005-04-19 05:21:00,1.6218,1.62222,1.62175,1.62189,346900001.0
2005-04-19 05:22:00,1.62186,1.62192,1.62175,1.62189,223400000.0
2005-04-19 05:23:00,1.62193,1.62219,1.62193,1.62219,138300000.0
2005-04-19 05:24:00,1.62221,1.62224,1.62216,1.62219,162700001.0
2005-04-19 05:26:00,1.62194,1.62199,1.62165,1.62186,105700000.0
2005-04-19 05:28:00,1.62202,1.62207,1.62171,1.62194,226400000.0
2005-04-19 05:29:00,1.62173,1.62183,1.62155,1.62163,232600001.0
2005-04-19 05:30:00,1.62168,1.62198,1.62162,1.62167,215600000.0
2005-04-19 05:31:00,1.62171,1.62197,1.62167,1.62177,71800000.0
2005-04-19 05:33:00,1.62192,1.62205,1.62185,1.62194,179000000.0
2005-04-19 05:34:00,1.62182,1.62193,1.62155,1.62155,255900002.0
2005-04-19 05:35:00,1.6217,1.6217,1.62155,1.62165,26000000.0
2005-04-19 05:36:00,1.62142,1.62155,1.62133,1.62135,202200000.0
2005-04-19 05:37:00,1.62136,1.62171,1.62136,1.62143,178200000.0
2005-04-19 05:38:00,1.62155,1.62194,1.62155,1.62194,134600000.0
2005-04-19 05:39:00,1.62188,1.62196,1.62171,1.62186,166200000.0
2005-04-19 05:40:00,1.62174,1.62201,1.62166,1.62191,226400000.0
2005-04-19 05:42:00,1.62186,1.62191,1.62171,1.62176,204700000.0
2005-04-19 05:43:00,1.62189,1.62189,1.62174,1.62175,74800000.0
2005-04-19 05:44:00,1.62176,1.62188,1.62163,1.62166,118900000.0
2005-04-19 05:45:00,1.62168,1.62197,1.62158,1.62169,143200000.0
2005-04-19 05:46:00,1.62181,1.62185,1.62151,1.62175,211700001.0
2005-04-19 05:47:00,1.62179,1.62191,1.62167,1.6219,224800001.0
2005-04-19 05:48:00,1.62175,1.622,1.6217,1.62185,232700000.0
2005-04-19 05:49:00,1.62188,1.62195,1.62161,1.62163,218500000.0
2005-04-19 05:50:00,1.62164,1.62207,1.62164,1.62189,285300000.0
2005-04-19 05:51:00,1.62196,1.62196,1.62141,1.62151,199500001.0
2005-04-19 05:52:00,1.62171,1.62192,1.62159,1.62192,207300000.0
2005-04-19 05:53:00,1.62182,1.62203,1.62172,1.62172,107200000.0
2005-04-19 05:54:00,1.62187,1.62217,1.62175,1.62206,205500000.0
2005-04-19 05:55:00,1.62197,1.62205,1.62168,1.6217,197000002.0
2005-04-19 05:56:00,1.62177,1.62203,1.62171,1.62177,121200000.0
2005-04-19 05:57:00,1.62183,1.62201,1.62183,1.62199,204100000.0
2005-04-19 05:58:00,1.62206,1.62207,1.62187,1.62188,186300001.0
2005-04-19 05:59:00,1.62203,1.62203,1.62171,1.62173,84500000.0
2005-04-19 06:00:00,1.62186,1.62188,1.62178,1.62183,240600000.0
2005-04-19 06:01:00,1.62188,1.622,1.6218,1.62183,148600001.0
2005-04-19 06:02:00,1.62181,1.62198,1.62178,1.62185,255900001.0
2005-04-19 06:03:00,1.62191,1.62202,1.62178,1.62197,43800000.0
2005-04-19 06:04:00,1.62189,1.62193,1.62178,1.62185,162800002.0
2005-04-19 06:05:00,1.62189,1.62203,1.62184,1.62185,411200001.0
2005-04-19 06:06:00,1.62188,1.62207,1.62188,1.62206,95900001.0
2005-04-19 06:07:00,1.6222,1.62247,1.62211,1.62244,332100000.0
2005-04-19 06:08:00,1.62232,1.62255,1.6223,1.62248,499900000.0
2005-04-19 06:09:00,1.62248,1.62281,1.62236,1.62254,362800000.0
2005-04-19 06:10:00,1.62254,1.6228,1.62253,1.62262,295600001.0
2005-04-19 06:11:00,1.6227,1.62301,1.62267,1.62276,408000000.0
2005-04-19 06:12:00,1.6226,1.62289,1.62248,1.62289,266100002.0
2005-04-19 06:13:00,1.62282,1.62293,1.62255,1.62255,356200000.0
2005-04-19 06:14:00,1.62279,1.62284,1.62254,1.62264,358000000.0
2005-04-19 06:15:00,1.6226,1.62262,1.62241,1.62244,170200000.0
2005-04-19 06:16:00,1.62241,1.62247,1.62227,1.62238,189000000.0
2005-04-19 06:17:00,1.62215,1.62233,1.62204,1.62204,181500000.0
2005-04-19 06:18:00,1.62206,1.62232,1.62206,1.62214,287300002.0
2005-04-19 06:19:00,1.62227,1.62246,1.62227,1.62233,156400000.0
2005-04-19 06:20:00,1.6224,1.62272,1.62236,1.62242,303100000.0
2005-04-19 06:21:00,1.62255,1.62263,1.62243,1.62255,299300004.0
2005-04-19 06:22:00,1.62252,1.62278,1.62247,1.62255,239600001.0
2005-04-19 06:23:00,1.62244,1.62267,1.62244,1.62254,300700001.0
2005-04-19 06:24:00,1.62242,1.62275,1.62242,1.62271,337700002.0
2005-04-19 06:25:00,1.62276,1.62285,1.6227,1.6228,217200000.0
2005-04-19 06:26:00,1.62276,1.62293,1.62269,1.62293,303200000.0
2005-04-19 06:27:00,1.62289,1.62295,1.62277,1.62282,324600001.0
2005-04-19 06:28:00,1.62277,1.62292,1.62262,1.62269,359300000.0
2005-04-19 06:29:00,1.62252,1.6226,1.62239,1.62246,93600000.0
2005-04-19 06:30:00,1.62244,1.62269,1.62239,1.6225,266700000.0
2005-04-19 06:31:00,1.62255,1.62257,1.62238,1.62246,138100000.0
2005-04-19 06:32:00,1.62244,1.62245,1.62232,1.62233,206200001.0
2005-04-19 06:33:00,1.62233,1.6225,1.6223,1.62233,242000000.0
2005-04-19 06:34:00,1.6223,1.62245,1.62213,1.62239,257400001.0
2005-04-19 06:35:00,1.62215,1.62249,1.62215,1.62223,130000001.0
2005-04-19 06:36:00,1.62225,1.62235,1.62225,1.62225,76800000.0
2005-04-19 06:37:00,1.62223,1.62225,1.62205,1.62207,208600000.0
2005-04-19 06:38:00,1.62205,1.62242,1.62205,1.62212,117400001.0
2005-04-19 06:39:00,1.62237,1.62246,1.62235,1.62245,40000000.0
2005-04-19 06:40:00,1.62246,1.62252,1.62238,1.62249,153300000.0
2005-04-19 06:41:00,1.62265,1.62273,1.62258,1.62271,180900001.0
2005-04-19 06:42:00,1.62282,1.62282,1.62255,1.62272,272100000.0
2005-04-19 06:43:00,1.62283,1.62307,1.62281,1.62306,118200000.0
2005-04-19 06:44:00,1.62304,1.62312,1.62291,1.62292,357600001.0
2005-04-19 06:45:00,1.62296,1.62308,1.62283,1.62289,248600001.0
2005-04-19 06:46:00,1.62282,1.62294,1.62278,1.62292,232900000.0
2005-04-19 06:47:00,1.62291,1.62297,1.62277,1.62286,224400000.0
2005-04-19 06:48:00,1.62265,1.62291,1.62265,1.6228,41600001.0
2005-04-19 06:49:00,1.62275,1.623,1.62267,1.62277,244500000.0
2005-04-19 06:50:00,1.623,1.62309,1.62287,1.6229,35400000.0
2005-04-19 06:51:00,1.62307,1.62307,1.62265,1.62292,40400000.0
2005-04-19 06:52:00,1.62288,1.62299,1.62274,1.62274,231200001.0
2005-04-19 06:53:00,1.62271,1.62299,1.62269,1.62286,240600002.0
2005-04-19 06:54:00,1.62286,1.62299,1.62252,1.62258,389100000.0
2005-04-19 06:55:00,1.62252,1.62273,1.62251,1.62273,330400000.0
2005-04-19 06:56:00,1.62286,1.62286,1.62272,1.62277,23000000.0
2005-04-19 06:57:00,1.62298,1.62303,1.62295,1.62296,69600000.0
2005-04-19 06:58:00,1.62293,1.62298,1.62278,1.62291,192200000.0
2005-04-19 07:00:00,1.62306,1.62316,1.62305,1.62309,116000000.0
2005-04-19 07:01:00,1.62295,1.62316,1.62293,1.62301,273900000.0
2005-04-19 07:03:00,1.62305,1.62305,1.62291,1.62305,166600001.0
2005-04-19 07:04:00,1.62334,1.62344,1.62326,1.62334,307200001.0
2005-04-19 07:05:00,1.62348,1.62351,1.62338,1.62338,91200000.0
2005-04-19 07:06:00,1.6233,1.62332,1.62306,1.62311,192600000.0
2005-04-19 07:07:00,1.62322,1.62322,1.62285,1.62285,177600001.0
2005-04-19 07:08:00,1.62303,1.62328,1.62297,1.62314,272500000.0
2005-04-19 07:09:00,1.62312,1.62326,1.62305,1.62307,223500000.0
2005-04-19 07:10:00,1.62316,1.62316,1.62288,1.62293,397900001.0
2005-04-19 07:11:00,1.62296,1.62307,1.62295,1.62306,366200001.0
2005-04-19 07:12:00,1.62293,1.62303,1.62285,1.6229,287800001.0
2005-04-19 07:13:00,1.62279,1.62279,1.62256,1.62263,289400000.0
2005-04-19 07:14:00,1.62261,1.62268,1.62253,1.62258,565600002.0
2005-04-19 07:15:00,1.62284,1.62296,1.62264,1.62292,245500000.0
2005-04-19 07:16:00,1.62274,1.6229,1.6227,1.6229,209100001.0
2005-04-19 07:17:00,1.62281,1.62281,1.62244,1.62244,236000000.0
2005-04-19 07:18:00,1.62244,1.62271,1.62237,1.6227,448500001.0
2005-04-19 07:19:00,1.62271,1.62281,1.62253,1.62268,359800001.0
2005-04-19 07:20:00,1.62265,1.6227,1.62245,1.62258,427800001.0
2005-04-19 07:21:00,1.62247,1.6226,1.6224,1.62242,268900001.0
2005-04-19 07:22:00,1.62265,1.62287,1.62262,1.6228,360300002.0
2005-04-19 07:23:00,1.62293,1.62321,1.62284,1.62311,458800001.0
2005-04-19 07:24:00,1.62303,1.62311,1.62288,1.6229,327500000.0
2005-04-19 07:25:00,1.6228,1.62293,1.62269,1.62293,314100000.0
2005-04-19 07:26:00,1.62293,1.62308,1.62283,1.62296,259600001.0
2005-04-19 07:27:00,1.62292,1.62302,1.62272,1.62286,175700000.0
2005-04-19 07:28:00,1.62283,1.62296,1.62282,1.62296,240400001.0
2005-04-19 07:29:00,1.62293,1.62303,1.62278,1.62278,215100000.0
2005-04-19 07:30:00,1.62275,1.62298,1.62274,1.62298,567700000.0
2005-04-19 07:31:00,1.623,1.62339,1.623,1.62339,282800001.0
2005-04-19 07:32:00,1.62371,1.62389,1.62355,1.62369,472700002.0
2005-04-19 07:33:00,1.62359,1.62375,1.62345,1.62352,376800003.0
2005-04-19 07:34:00,1.62355,1.62357,1.62338,1.62342,283600001.0
2005-04-19 07:35:00,1.62324,1.62338,1.62316,1.62326,245800001.0
2005-04-19 07:36:00,1.6233,1.62345,1.6232,1.62345,350200001.0
2005-04-19 07:37:00,1.62345,1.62346,1.62321,1.6233,218300000.0
2005-04-19 07:38:00,1.6232,1.62342,1.6232,1.62342,46200001.0
2005-04-19 07:39:00,1.62331,1.62351,1.62312,1.62351,414300002.0
2005-04-19 07:40:00,1.62351,1.62354,1.62332,1.62338,381400002.0
2005-04-19 07:41:00,1.62347,1.62369,1.62341,1.62357,675500002.0
2005-04-19 07:42:00,1.62352,1.62353,1.62328,1.62331,340100001.0
2005-04-19 07:43:00,1.62317,1.6234,1.62302,1.62318,196100002.0
2005-04-19 07:44:00,1.62323,1.6235,1.62323,1.62348,430300002.0
2005-04-19 07:45:00,1.6234,1.62342,1.6232,1.62332,345400000.0
2005-04-19 07:46:00,1.62333,1.62347,1.62318,1.62323,417200000.0
2005-04-19 07:47:00,1.62315,1.62359,1.62305,1.62312,683200000.0
2005-04-19 07:48:00,1.62302,1.62319,1.62286,1.62296,766000001.0
2005-04-19 07:49:00,1.62297,1.6232,1.62289,1.6232,726100004.0
2005-04-19 07:50:00,1.62322,1.62355,1.62319,1.6234,627100003.0
2005-04-19 07:51:00,1.62363,1.62363,1.62319,1.62348,583200001.0
2005-04-19 07:52:00,1.62328,1.62328,1.62284,1.62284,451500001.0
2005-04-19 07:53:00,1.62279,1.62305,1.62268,1.62287,539600000.0
2005-04-19 07:54:00,1.62259,1.62267,1.62223,1.62223,399700002.0
2005-04-19 07:55:00,1.62216,1.62247,1.62215,1.62233,287200000.0
2005-04-19 07:56:00,1.62248,1.62268,1.62238,1.62255,671700001.0
2005-04-19 07:57:00,1.62252,1.6228,1.62237,1.62241,600000003.0
2005-04-19 07:58:00,1.62211,1.62212,1.62176,1.62197,727000003.0
2005-04-19 07:59:00,1.62194,1.62218,1.62189,1.62213,517500002.0
2005-04-19 08:00:00,1.62223,1.62228,1.62201,1.6221,392500000.0
2005-04-19 08:01:00,1.62198,1.62255,1.62198,1.62245,465900000.0
2005-04-19 08:02:00,1.62238,1.62251,1.62228,1.62228,216300001.0
2005-04-19 08:03:00,1.62229,1.62234,1.62206,1.6221,442700000.0
2005-04-19 08:04:00,1.62193,1.62237,1.62168,1.62237,385200001.0
2005-04-19 08:05:00,1.62255,1.62288,1.62248,1.62267,307600000.0
2005-04-19 08:06:00,1.62309,1.62309,1.62254,1.62294,655000002.0
2005-04-19 08:07:00,1.62313,1.6232,1.62282,1.62314,512200000.0
2005-04-19 08:08:00,1.62318,1.6235,1.62311,1.62335,368300000.0
2005-04-19 08:09:00,1.62321,1.62342,1.62298,1.62307,524200000.0
2005-04-19 08:10:00,1.62293,1.62316,1.62268,1.62316,545300000.0
2005-04-19 08:11:00,1.62307,1.62325,1.62283,1.62292,269300000.0
2005-04-19 08:12:00,1.62288,1.623,1.62271,1.623,424600001.0
2005-04-19 08:13:00,1.62302,1.62333,1.62302,1.62318,229800000.0
2005-04-19 08:14:00,1.62321,1.62332,1.62308,1.62332,105100000.0
2005-04-19 08:15:00,1.6232,1.62338,1.62298,1.62298,258900000.0
2005-04-19 08:16:00,1.62292,1.6232,1.62292,1.62296,309100000.0
2005-04-19 08:17:00,1.62313,1.62318,1.62264,1.62264,309100001.0
2005-04-19 08:18:00,1.623,1.62322,1.62268,1.62322,194800000.0
2005-04-19 08:19:00,1.62334,1.62374,1.62307,1.62354,327500002.0
2005-04-19 08:20:00,1.62376,1.62395,1.62376,1.62384,281800000.0
2005-04-19 08:21:00,1.62373,1.62401,1.62365,1.62399,517300002.0
2005-04-19 08:22:00,1.62388,1.62399,1.62369,1.6238,353500001.0
2005-04-19 08:23:00,1.62352,1.62352,1.62308,1.62335,263300000.0
2005-04-19 08:24:00,1.62356,1.62358,1.62317,1.62339,479700000.0
2005-04-19 08:25:00,1.62301,1.62313,1.62251,1.62251,600800001.0
2005-04-19 08:26:00,1.62305,1.62326,1.62305,1.62323,371400001.0
2005-04-19 08:27:00,1.62322,1.62346,1.62316,1.62327,361100001.0
2005-04-19 08:28:00,1.62349,1.62352,1.62311,1.62334,545800001.0
2005-04-19 08:29:00,1.62319,1.6234,1.62309,1.62309,455900002.0
2005-04-19 08:30:00,1.62322,1.62358,1.6232,1.62358,425600002.0
2005-04-19 08:31:00,1.62354,1.62371,1.62334,1.62359,292800003.0
2005-04-19 08:32:00,1.62361,1.62385,1.62355,1.62371,301000000.0
2005-04-19 08:33:00,1.62357,1.62357,1.62327,1.62343,195700000.0
2005-04-19 08:34:00,1.62318,1.62318,1.62276,1.62286,606700001.0
2005-04-19 08:35:00,1.62227,1.62261,1.6218,1.6218,483300001.0
2005-04-19 08:36:00,1.62188,1.62225,1.62158,1.62202,340600001.0
2005-04-19 08:37:00,1.62259,1.62406,1.62259,1.62352,307500000.0
2005-04-19 08:38:00,1.62333,1.62342,1.62298,1.62298,310000000.0
2005-04-19 08:39:00,1.62281,1.62287,1.62252,1.62254,614800002.0
2005-04-19 08:40:00,1.62243,1.6227,1.62239,1.62243,382700001.0
2005-04-19 08:41:00,1.62263,1.62284,1.62242,1.62258,475800001.0
2005-04-19 08:42:00,1.62248,1.62271,1.62231,1.62231,534800001.0
2005-04-19 08:43:00,1.62262,1.62322,1.62244,1.62281,325300001.0
2005-04-19 08:44:00,1.62283,1.62336,1.62283,1.62336,439900001.0
2005-04-19 08:45:00,1.6234,1.62352,1.62288,1.62289,630800001.0
2005-04-19 08:46:00,1.62296,1.62302,1.62262,1.62277,762700002.0
2005-04-19 08:47:00,1.62263,1.62274,1.6224,1.62253,508300001.0
2005-04-19 08:48:00,1.62247,1.62303,1.62243,1.62279,389700002.0
2005-04-19 08:49:00,1.62296,1.62309,1.62287,1.62294,461300002.0
2005-04-19 08:50:00,1.62317,1.62329,1.62301,1.6231,466100000.0
2005-04-19 08:51:00,1.62305,1.62361,1.62299,1.62341,562400003.0
2005-04-19 08:52:00,1.62334,1.62381,1.62288,1.62345,530400001.0
2005-04-19 08:53:00,1.62338,1.62384,1.62306,1.62372,448500001.0
2005-04-19 08:54:00,1.62371,1.62381,1.62323,1.62338,712600003.0
2005-04-19 08:55:00,1.62355,1.62399,1.6235,1.62381,584000002.0
2005-04-19 08:56:00,1.62375,1.62402,1.62353,1.62388,573600000.0
2005-04-19 08:57:00,1.62404,1.62439,1.62387,1.62401,534100001.0
2005-04-19 08:58:00,1.62367,1.62369,1.62135,1.62135,426400002.0
2005-04-19 08:59:00,1.62385,1.62428,1.62385,1.62416,345900000.0
2005-04-19 09:00:00,1.62392,1.62411,1.62358,1.6238,517100003.0
2005-04-19 09:01:00,1.62382,1.62401,1.62365,1.62385,406900001.0
2005-04-19 09:02:00,1.62391,1.62414,1.62375,1.62397,697500001.0
2005-04-19 09:03:00,1.62402,1.62402,1.62134,1.62365,569600002.0
2005-04-19 09:04:00,1.62419,1.62436,1.62399,1.6242,619500001.0
2005-04-19 09:05:00,1.62425,1.62434,1.62398,1.62426,583400001.0
2005-04-19 09:06:00,1.62469,1.62504,1.62459,1.62479,544600001.0
2005-04-19 09:07:00,1.62466,1.62479,1.62444,1.62449,377500001.0
2005-04-19 09:08:00,1.62449,1.62473,1.62442,1.62442,251800001.0
2005-04-19 09:09:00,1.62427,1.62462,1.6242,1.62458,293700001.0
2005-04-19 09:10:00,1.6245,1.6245,1.6241,1.62418,351400001.0
2005-04-19 09:11:00,1.6247,1.6248,1.6244,1.6246,336400001.0
2005-04-19 09:12:00,1.6248,1.625,1.6245,1.6249,336400001.0
2005-04-19 09:13:00,1.6251,1.6252,1.6243,1.6244,336400001.0
2005-04-19 09:14:00,1.62422,1.62505,1.62422,1.62466,336400001.0
2005-04-19 09:15:00,1.62491,1.62491,1.62442,1.62479,440500000.0
2005-04-19 09:16:00,1.62471,1.62551,1.62464,1.62526,593700002.0
2005-04-19 09:17:00,1.62497,1.62535,1.62486,1.62534,541700001.0
2005-04-19 09:18:00,1.62547,1.62616,1.62547,1.62599,195500000.0
2005-04-19 09:19:00,1.62626,1.62626,1.62586,1.6259,535000000.0
2005-04-19 09:20:00,1.62581,1.62596,1.62581,1.62594,255100001.0
2005-04-19 09:21:00,1.62618,1.62631,1.62608,1.62615,305800001.0
2005-04-19 09:22:00,1.62594,1.62598,1.62552,1.62568,338000001.0
2005-04-19 09:23:00,1.62598,1.62632,1.62573,1.62632,391700001.0
2005-04-19 09:24:00,1.6264,1.6264,1.62585,1.62609,261700000.0
2005-04-19 09:25:00,1.62625,1.6263,1.62592,1.62592,403400001.0
2005-04-19 09:26:00,1.62597,1.62642,1.62587,1.62587,576000002.0
2005-04-19 09:27:00,1.62561,1.62597,1.62554,1.62597,402600000.0
2005-04-19 09:28:00,1.62588,1.62598,1.62547,1.62551,492300000.0
2005-04-19 09:29:00,1.62541,1.62541,1.62511,1.62515,387600001.0
2005-04-19 09:30:00,1.62516,1.62522,1.62485,1.62487,753900001.0
2005-04-19 09:31:00,1.62465,1.62512,1.62465,1.62512,402900000.0
2005-04-19 09:32:00,1.62499,1.62499,1.62451,1.62473,482600000.0
2005-04-19 09:33:00,1.6247,1.62474,1.62455,1.62465,269800000.0
2005-04-19 09:34:00,1.62487,1.6251,1.62484,1.62503,462900001.0
2005-04-19 09:35:00,1.62535,1.62559,1.62534,1.62552,257200000.0
2005-04-19 09:36:00,1.62554,1.62555,1.62516,1.62518,423500000.0
2005-04-19 09:37:00,1.62525,1.62527,1.625,1.62523,348100000.0
2005-04-19 09:38:00,1.62513,1.62528,1.62487,1.62495,427400000.0
2005-04-19 09:39:00,1.62493,1.62504,1.62484,1.62487,386000001.0
2005-04-19 09:40:00,1.62489,1.62499,1.62459,1.62467,460000002.0
2005-04-19 09:41:00,1.62454,1.62454,1.62432,1.62447,435600001.0
2005-04-19 09:42:00,1.62442,1.62498,1.62432,1.62476,492900000.0
2005-04-19 09:43:00,1.62524,1.62567,1.62524,1.62567,293500001.0
2005-04-19 09:44:00,1.62568,1.62609,1.62566,1.62579,468100000.0
2005-04-19 09:45:00,1.62607,1.62611,1.62583,1.62604,521500001.0
2005-04-19 09:46:00,1.62614,1.62621,1.62599,1.62599,274100001.0
2005-04-19 09:47:00,1.62613,1.62642,1.62613,1.62624,424000002.0
2005-04-19 09:48:00,1.6264,1.6264,1.62576,1.62603,322100000.0
2005-04-19 09:49:00,1.62624,1.62634,1.62594,1.6262,604300002.0
2005-04-19 09:50:00,1.62588,1.62632,1.62588,1.62594,439200000.0
2005-04-19 09:51:00,1.62609,1.62635,1.62605,1.62625,457900000.0
2005-04-19 09:52:00,1.62618,1.62618,1.62592,1.62611,462300001.0
2005-04-19 09:53:00,1.62619,1.62645,1.62591,1.62629,325900000.0
2005-04-19 09:54:00,1.62612,1.6262,1.62571,1.62608,533700001.0
2005-04-19 09:55:00,1.62613,1.62681,1.62613,1.62651,527300002.0
2005-04-19 09:56:00,1.62664,1.62666,1.62625,1.62642,327900000.0
2005-04-19 09:57:00,1.62645,1.62649,1.62617,1.62623,553000000.0
2005-04-19 09:58:00,1.62626,1.62654,1.62607,1.62622,765500000.0
2005-04-19 09:59:00,1.6266,1.62686,1.62618,1.62675,657600001.0
2005-04-19 10:00:00,1.62645,1.62645,1.6226,1.62431,248300000.0
2005-04-19 10:01:00,1.62416,1.62501,1.62416,1.62501,622200003.0
2005-04-19 10:02:00,1.62503,1.62515,1.62466,1.62466,537900000.0
2005-04-19 10:03:00,1.62439,1.62468,1.62396,1.62468,421200000.0
2005-04-19 10:04:00,1.62479,1.62528,1.62448,1.62528,457200000.0
2005-04-19 10:05:00,1.62504,1.62506,1.62471,1.62495,430100000.0
2005-04-19 10:06:00,1.62485,1.6252,1.62476,1.62499,500000000.0
2005-04-19 10:07:00,1.62457,1.62496,1.62457,1.62475,556400002.0
2005-04-19 10:08:00,1.62471,1.62506,1.6247,1.62491,473100000.0
2005-04-19 10:09:00,1.62481,1.62483,1.62451,1.62474,553200001.0
2005-04-19 10:10:00,1.6247,1.62508,1.6247,1.62501,306400000.0
2005-04-19 10:11:00,1.62502,1.62508,1.62477,1.62508,372500000.0
2005-04-19 10:12:00,1.62497,1.625,1.62466,1.62476,480200003.0
2005-04-19 10:13:00,1.62477,1.62479,1.62455,1.62473,550300002.0
2005-04-19 10:14:00,1.62479,1.62512,1.62479,1.6249,551100001.0
2005-04-19 10:15:00,1.62504,1.62521,1.62496,1.62505,392900003.0
2005-04-19 10:16:00,1.62493,1.625,1.62457,1.62481,345000001.0
2005-04-19 10:17:00,1.62476,1.62479,1.62425,1.62426,333200002.0
2005-04-19 10:18:00,1.62445,1.62462,1.62403,1.62428,348500000.0
2005-04-19 10:19:00,1.6244,1.62457,1.62436,1.62457,325400001.0
2005-04-19 10:20:00,1.62447,1.62452,1.62411,1.62433,520200001.0
2005-04-19 10:21:00,1.624,1.624,1.62369,1.62382,415800001.0
2005-04-19 10:22:00,1.62414,1.62436,1.6238,1.62393,383800002.0
2005-04-19 10:23:00,1.62377,1.62394,1.62361,1.62368,495400000.0
2005-04-19 10:24:00,1.6238,1.62398,1.62371,1.62373,417400001.0
2005-04-19 10:25:00,1.6239,1.62398,1.62372,1.62398,410700000.0
2005-04-19 10:26:00,1.62387,1.62405,1.62374,1.62394,531400001.0
2005-04-19 10:27:00,1.62397,1.62397,1.62375,1.6238,455800002.0
2005-04-19 10:28:00,1.62369,1.62393,1.62367,1.62393,653300001.0
2005-04-19 10:29:00,1.62398,1.62406,1.62371,1.62371,517300001.0
2005-04-19 10:30:00,1.62395,1.62412,1.62357,1.62384,654600000.0
2005-04-19 10:31:00,1.62366,1.62402,1.62365,1.62386,607200002.0
2005-04-19 10:32:00,1.62373,1.62392,1.62277,1.62287,544700000.0
2005-04-19 10:33:00,1.62326,1.62354,1.62294,1.62354,498900000.0
2005-04-19 10:34:00,1.62343,1.62353,1.62317,1.62341,381900002.0
2005-04-19 10:35:00,1.6236,1.6236,1.62336,1.62338,540000002.0
2005-04-19 10:36:00,1.62337,1.62359,1.6232,1.62333,535900001.0
2005-04-19 10:37:00,1.62326,1.62326,1.6222,1.62229,484600001.0
2005-04-19 10:38:00,1.62197,1.62228,1.62186,1.62213,387300000.0
2005-04-19 10:39:00,1.62214,1.62273,1.62214,1.62248,456600002.0
2005-04-19 10:40:00,1.62255,1.62262,1.62232,1.62241,306800000.0
2005-04-19 10:41:00,1.62229,1.62229,1.62181,1.62195,691600004.0
2005-04-19 10:42:00,1.62203,1.62239,1.62185,1.62239,401500000.0
2005-04-19 10:43:00,1.62233,1.62238,1.62205,1.62208,460100001.0
2005-04-19 10:44:00,1.62236,1.62253,1.62213,1.62226,593000000.0
2005-04-19 10:45:00,1.62236,1.62236,1.62202,1.62223,559400003.0
2005-04-19 10:46:00,1.62234,1.62252,1.6222,1.62236,304700000.0
2005-04-19 10:47:00,1.6222,1.62221,1.62195,1.62198,388200000.0
2005-04-19 10:48:00,1.62204,1.62204,1.6217,1.62173,551500002.0
2005-04-19 10:49:00,1.62182,1.62203,1.62166,1.62203,405000002.0
2005-04-19 10:50:00,1.62198,1.62205,1.62161,1.62164,502400001.0
2005-04-19 10:51:00,1.62138,1.62178,1.62124,1.62135,453100000.0
2005-04-19 10:52:00,1.6214,1.62169,1.62124,1.62147,308700001.0
2005-04-19 10:53:00,1.62139,1.62177,1.62139,1.62174,371700000.0
2005-04-19 10:54:00,1.62195,1.6221,1.62181,1.62197,462200000.0
2005-04-19 10:55:00,1.62186,1.62186,1.62143,1.62145,458800001.0
2005-04-19 10:56:00,1.62163,1.62193,1.62154,1.62179,477400001.0
2005-04-19 10:57:00,1.62185,1.62192,1.62155,1.62185,327600000.0
2005-04-19 10:58:00,1.62188,1.62204,1.6217,1.62176,426700002.0
2005-04-19 10:59:00,1.62157,1.62205,1.62156,1.62188,808600001.0
2005-04-19 11:00:00,1.62163,1.62163,1.62037,1.62085,501600001.0
2005-04-19 11:01:00,1.62087,1.62119,1.62054,1.62094,568800000.0
2005-04-19 11:02:00,1.62091,1.62121,1.6207,1.62081,555200002.0
2005-04-19 11:03:00,1.62105,1.62162,1.62105,1.62142,235400000.0
2005-04-19 11:04:00,1.62139,1.62139,1.62026,1.62067,607000001.0
2005-04-19 11:05:00,1.62075,1.62112,1.62071,1.621,457300002.0
2005-04-19 11:06:00,1.62099,1.62102,1.62045,1.62098,624100001.0
2005-04-19 11:07:00,1.62118,1.6216,1.62118,1.62145,297100001.0
2005-04-19 11:08:00,1.62161,1.62185,1.62125,1.62185,371400002.0
2005-04-19 11:09:00,1.62174,1.62187,1.62168,1.62168,393000000.0
2005-04-19 11:10:00,1.62153,1.62183,1.62151,1.62175,447700001.0
2005-04-19 11:11:00,1.62171,1.62195,1.62159,1.62175,519900002.0
2005-04-19 11:12:00,1.6219,1.62227,1.62176,1.62178,533600002.0
2005-04-19 11:13:00,1.62181,1.62197,1.62171,1.62179,346800000.0
2005-04-19 11:14:00,1.62185,1.62226,1.62172,1.62207,447800002.0
2005-04-19 11:15:00,1.62201,1.62214,1.62178,1.62192,506800000.0
2005-04-19 11:16:00,1.6217,1.62174,1.62138,1.62164,464000001.0
2005-04-19 11:17:00,1.62179,1.6218,1.62153,1.6218,399000001.0
2005-04-19 11:18:00,1.62163,1.62182,1.62136,1.62142,348600001.0
2005-04-19 11:19:00,1.62142,1.62174,1.6214,1.62153,404600001.0
2005-04-19 11:20:00,1.6216,1.62182,1.62147,1.62148,579300001.0
2005-04-19 11:21:00,1.62152,1.62166,1.62132,1.62161,570600000.0
2005-04-19 11:22:00,1.62158,1.62189,1.62153,1.62166,581200002.0
2005-04-19 11:23:00,1.62151,1.62151,1.62122,1.62141,454200001.0
2005-04-19 11:24:00,1.6215,1.62155,1.6214,1.62145,428300002.0
2005-04-19 11:25:00,1.62133,1.62146,1.62101,1.62146,423700001.0
2005-04-19 11:26:00,1.62141,1.62169,1.62115,1.6215,581900001.0
2005-04-19 11:27:00,1.62164,1.6217,1.62112,1.62166,613300002.0
2005-04-19 11:28:00,1.62203,1.62235,1.62195,1.62235,380500001.0
2005-04-19 11:29:00,1.62229,1.6226,1.62215,1.62255,507800002.0
2005-04-19 11:30:00,1.62213,1.62235,1.62205,1.62235,474500002.0
2005-04-19 11:31:00,1.62261,1.62306,1.62254,1.62267,580700001.0
2005-04-19 11:32:00,1.62257,1.62257,1.62211,1.62232,443500001.0
2005-04-19 11:33:00,1.6224,1.62307,1.6224,1.62303,539800000.0
2005-04-19 11:34:00,1.62302,1.6232,1.62275,1.62292,596900003.0
2005-04-19 11:35:00,1.62317,1.62319,1.6228,1.6228,471500000.0
2005-04-19 11:36:00,1.6227,1.62303,1.62268,1.62288,538700000.0
2005-04-19 11:37:00,1.62269,1.62276,1.62246,1.62248,506300000.0
2005-04-19 11:38:00,1.62216,1.62216,1.62161,1.62161,602400004.0
2005-04-19 11:39:00,1.62158,1.62158,1.62115,1.62133,727500003.0
2005-04-19 11:40:00,1.62168,1.62188,1.62153,1.62181,669800001.0
2005-04-19 11:41:00,1.62164,1.62166,1.62106,1.62135,800600001.0
2005-04-19 11:42:00,1.62133,1.62149,1.62114,1.62129,540600000.0
2005-04-19 11:43:00,1.62119,1.62119,1.62056,1.62056,559600003.0
2005-04-19 11:44:00,1.62072,1.62089,1.62057,1.62059,636000001.0
2005-04-19 11:45:00,1.62071,1.62076,1.62048,1.62064,537100002.0
2005-04-19 11:46:00,1.62063,1.62088,1.6204,1.62041,571200002.0
2005-04-19 11:47:00,1.62046,1.62086,1.62039,1.62081,470500000.0
2005-04-19 11:48:00,1.62057,1.6207,1.62031,1.62036,545000000.0
2005-04-19 11:49:00,1.62023,1.62023,1.61985,1.62004,398500001.0
2005-04-19 11:50:00,1.62011,1.62018,1.61989,1.62016,373900000.0
2005-04-19 11:51:00,1.6204,1.6204,1.61962,1.62007,161000000.0
2005-04-19 11:52:00,1.62028,1.62108,1.62028,1.62075,232900001.0
2005-04-19 11:53:00,1.62112,1.62143,1.62084,1.62134,197600000.0
2005-04-19 11:54:00,1.62158,1.62158,1.62066,1.62096,376300000.0
2005-04-19 11:55:00,1.62109,1.62111,1.62084,1.62088,475800001.0
2005-04-19 11:56:00,1.62099,1.62123,1.6209,1.621,399200000.0
2005-04-19 11:57:00,1.62088,1.62106,1.62073,1.62092,476100000.0
2005-04-19 11:58:00,1.62106,1.62141,1.62084,1.62127,515000003.0
2005-04-19 11:59:00,1.62156,1.62196,1.62155,1.62167,417900001.0
2005-04-19 12:00:00,1.62164,1.62174,1.62142,1.62166,522000001.0
2005-04-19 12:01:00,1.62157,1.62168,1.62116,1.62153,490800003.0
2005-04-19 12:02:00,1.62164,1.62181,1.62153,1.62153,325100001.0
2005-04-19 12:03:00,1.62136,1.62176,1.62125,1.62176,364300001.0
2005-04-19 12:04:00,1.62145,1.62161,1.62127,1.62153,428800000.0
2005-04-19 12:05:00,1.62161,1.62161,1.6213,1.62144,294100000.0
2005-04-19 12:06:00,1.62173,1.62243,1.62173,1.62224,397100001.0
2005-04-19 12:07:00,1.62259,1.62339,1.62259,1.62339,319800000.0
2005-04-19 12:08:00,1.62343,1.62361,1.6232,1.62338,479200000.0
2005-04-19 12:09:00,1.62321,1.62321,1.62284,1.62305,424500001.0
2005-04-19 12:10:00,1.62337,1.62363,1.62334,1.62342,362000000.0
2005-04-19 12:11:00,1.62326,1.62356,1.62308,1.62341,246300000.0
2005-04-19 12:12:00,1.62363,1.62385,1.6232,1.62337,252500000.0
2005-04-19 12:13:00,1.6232,1.62342,1.62314,1.62333,527700001.0
2005-04-19 12:14:00,1.62338,1.62358,1.6232,1.62342,636600004.0
2005-04-19 12:15:00,1.62325,1.62353,1.62299,1.62342,317300000.0
2005-04-19 12:16:00,1.62357,1.62395,1.62342,1.62391,405700001.0
2005-04-19 12:17:00,1.62391,1.62391,1.62363,1.62363,190200001.0
2005-04-19 12:18:00,1.62408,1.62409,1.62366,1.62409,290200001.0
2005-04-19 12:19:00,1.6241,1.6241,1.6229,1.6231,407900000.0
2005-04-19 12:20:00,1.6228,1.62341,1.62267,1.62293,455800001.0
2005-04-19 12:21:00,1.62295,1.6234,1.62286,1.62305,388100000.0
2005-04-19 12:22:00,1.62346,1.62377,1.6233,1.62342,341000000.0
2005-04-19 12:23:00,1.62337,1.62376,1.62326,1.62326,375600000.0
2005-04-19 12:24:00,1.6228,1.62334,1.6228,1.62308,617200002.0
2005-04-19 12:25:00,1.6232,1.62338,1.62295,1.62317,407800001.0
2005-04-19 12:26:00,1.62283,1.62305,1.6227,1.62287,460400000.0
2005-04-19 12:27:00,1.62294,1.6231,1.62275,1.62291,491200001.0
2005-04-19 12:28:00,1.62284,1.62296,1.62258,1.62258,534600000.0
2005-04-19 12:29:00,1.62244,1.62259,1.6223,1.62247,683000000.0
2005-04-19 12:30:00,1.6226,1.62278,1.62239,1.62257,605300001.0
2005-04-19 12:31:00,1.62251,1.62251,1.62181,1.62201,686500002.0
2005-04-19 12:32:00,1.62191,1.62204,1.62163,1.62163,664000002.0
2005-04-19 12:33:00,1.62149,1.62149,1.62118,1.6213,51800000.0
2005-04-19 12:34:00,1.62139,1.62166,1.62128,1.62144,597900003.0
2005-04-19 12:35:00,1.62125,1.62134,1.62067,1.62082,613000000.0
2005-04-19 12:36:00,1.62074,1.62083,1.62051,1.62078,366400000.0
2005-04-19 12:37:00,1.621,1.62102,1.62073,1.62089,476800001.0
2005-04-19 12:38:00,1.62087,1.62096,1.62073,1.62082,671600001.0
2005-04-19 12:39:00,1.6202,1.62032,1.61989,1.62009,516300001.0
2005-04-19 12:40:00,1.62019,1.62068,1.62018,1.62068,541100001.0
2005-04-19 12:41:00,1.62064,1.62085,1.61972,1.62072,240700001.0
2005-04-19 12:42:00,1.62074,1.62173,1.62074,1.62173,370100000.0
2005-04-19 12:43:00,1.62165,1.62165,1.62093,1.62146,488700003.0
2005-04-19 12:44:00,1.62141,1.62193,1.62071,1.6212,427300000.0
2005-04-19 12:45:00,1.62103,1.62182,1.62057,1.62182,475200001.0
2005-04-19 12:46:00,1.62156,1.62162,1.62127,1.62159,387100000.0
2005-04-19 12:47:00,1.62133,1.62137,1.6211,1.62126,408800001.0
2005-04-19 12:48:00,1.62131,1.62191,1.6212,1.62191,446400000.0
2005-04-19 12:49:00,1.62154,1.62169,1.62122,1.62147,534500001.0
2005-04-19 12:50:00,1.62164,1.62164,1.6212,1.62133,455400000.0
2005-04-19 12:51:00,1.62137,1.62188,1.62134,1.62168,415200000.0
2005-04-19 12:52:00,1.62171,1.62171,1.62085,1.62103,317700000.0
2005-04-19 12:53:00,1.62102,1.62134,1.62068,1.62116,265600000.0
2005-04-19 12:54:00,1.62127,1.62136,1.62093,1.62124,396300000.0
2005-04-19 12:55:00,1.62123,1.62123,1.62095,1.62099,460500001.0
2005-04-19 12:56:00,1.62098,1.62114,1.62078,1.62102,430600000.0
2005-04-19 12:57:00,1.62106,1.62113,1.62059,1.62085,508400001.0
2005-04-19 12:58:00,1.62073,1.62082,1.62054,1.62054,355300001.0
2005-04-19 12:59:00,1.62041,1.62053,1.61924,1.62031,736800000.0
2005-04-19 13:00:00,1.62059,1.62078,1.61931,1.62065,232000000.0
2005-04-19 13:01:00,1.62045,1.62057,1.62019,1.62046,347100000.0
2005-04-19 13:02:00,1.62059,1.62082,1.62042,1.62072,423700001.0
2005-04-19 13:03:00,1.62089,1.62126,1.6207,1.62123,426900000.0
2005-04-19 13:04:00,1.62102,1.62126,1.62098,1.62098,282400002.0
2005-04-19 13:05:00,1.62084,1.62137,1.62084,1.62111,151100000.0
2005-04-19 13:06:00,1.62123,1.62123,1.62079,1.62102,446000003.0
2005-04-19 13:07:00,1.62103,1.62137,1.62103,1.62112,316800001.0
2005-04-19 13:08:00,1.62117,1.6213,1.62112,1.62116,168500000.0
2005-04-19 13:09:00,1.62103,1.62141,1.61948,1.62056,344100000.0
2005-04-19 13:10:00,1.62132,1.62139,1.62088,1.62139,141900000.0
2005-04-19 13:11:00,1.62157,1.62186,1.62128,1.62146,431700003.0
2005-04-19 13:12:00,1.62156,1.62183,1.62146,1.62183,302800001.0
2005-04-19 13:13:00,1.62177,1.62177,1.62121,1.62153,347200002.0
2005-04-19 13:14:00,1.62144,1.62166,1.62132,1.62159,336700000.0
2005-04-19 13:15:00,1.62155,1.62155,1.62053,1.62143,503200004.0
2005-04-19 13:16:00,1.62174,1.62188,1.62163,1.62163,146800001.0
2005-04-19 13:17:00,1.6216,1.6216,1.62133,1.62138,97400000.0
2005-04-19 13:18:00,1.62089,1.6212,1.62072,1.6212,319500001.0
2005-04-19 13:19:00,1.62096,1.6212,1.62075,1.6212,317300000.0
2005-04-19 13:20:00,1.62104,1.6213,1.62101,1.62102,177800000.0
2005-04-19 13:21:00,1.62086,1.62091,1.62071,1.62085,148200001.0
2005-04-19 13:22:00,1.62086,1.62119,1.62082,1.62107,219000000.0
2005-04-19 13:23:00,1.62109,1.62113,1.62084,1.62102,271600000.0
2005-04-19 13:24:00,1.621,1.62101,1.62089,1.62089,224700000.0
2005-04-19 13:25:00,1.62086,1.62089,1.62066,1.62082,188700001.0
2005-04-19 13:26:00,1.62079,1.62117,1.62072,1.62094,225400001.0
2005-04-19 13:27:00,1.62086,1.62086,1.62061,1.62064,374300001.0
2005-04-19 13:28:00,1.62067,1.62078,1.62056,1.62065,471500001.0
2005-04-19 13:29:00,1.62062,1.62075,1.62023,1.62053,559800000.0
2005-04-19 13:30:00,1.62061,1.62069,1.62038,1.62066,542600000.0
2005-04-19 13:31:00,1.62071,1.62112,1.62067,1.62103,587900001.0
2005-04-19 13:32:00,1.62103,1.62116,1.62096,1.6211,274600000.0
2005-04-19 13:33:00,1.62086,1.62099,1.62059,1.62091,440200001.0
2005-04-19 13:34:00,1.62099,1.62134,1.62096,1.62134,307000001.0
2005-04-19 13:35:00,1.62158,1.62219,1.62156,1.62194,367200000.0
2005-04-19 13:36:00,1.62187,1.62217,1.62179,1.62195,485500000.0
2005-04-19 13:37:00,1.62187,1.62201,1.62177,1.62177,430200001.0
2005-04-19 13:38:00,1.62188,1.62239,1.62188,1.62216,438300002.0
2005-04-19 13:39:00,1.62216,1.62216,1.62155,1.62155,284000000.0
2005-04-19 13:40:00,1.62173,1.62204,1.62167,1.62195,379400000.0
2005-04-19 13:41:00,1.62193,1.62193,1.62151,1.62159,273400001.0
2005-04-19 13:42:00,1.62194,1.62205,1.62185,1.62188,181300000.0
2005-04-19 13:43:00,1.62204,1.62211,1.62202,1.62211,132100000.0
2005-04-19 13:44:00,1.62144,1.62191,1.62144,1.6219,255800000.0
2005-04-19 13:45:00,1.62177,1.62183,1.62149,1.62157,509500000.0
2005-04-19 13:46:00,1.62165,1.62186,1.62156,1.62183,406800002.0
2005-04-19 13:47:00,1.62185,1.6221,1.62165,1.62186,487900003.0
2005-04-19 13:48:00,1.62168,1.62178,1.62148,1.62165,249300001.0
2005-04-19 13:49:00,1.62157,1.62171,1.62154,1.62161,225400000.0
2005-04-19 13:50:00,1.62162,1.62172,1.62155,1.62171,264600001.0
2005-04-19 13:51:00,1.6221,1.6221,1.62168,1.62191,235500000.0
2005-04-19 13:52:00,1.62188,1.62249,1.62188,1.62249,447500002.0
2005-04-19 13:53:00,1.62216,1.62241,1.62207,1.62225,479600001.0
2005-04-19 13:54:00,1.62221,1.62268,1.6222,1.62256,408100002.0
2005-04-19 13:55:00,1.62233,1.62236,1.62189,1.62236,351300000.0
2005-04-19 13:56:00,1.62212,1.62239,1.621,1.62239,436000002.0
2005-04-19 13:57:00,1.62249,1.62272,1.62231,1.62272,322400000.0
2005-04-19 13:58:00,1.62263,1.62263,1.6222,1.62252,222400001.0
2005-04-19 13:59:00,1.62245,1.62267,1.62227,1.62252,436100001.0
2005-04-19 14:00:00,1.6224,1.62271,1.62227,1.62271,307000000.0
2005-04-19 14:01:00,1.62255,1.6226,1.62233,1.62239,412300000.0
2005-04-19 14:02:00,1.62241,1.62241,1.62201,1.62208,288900000.0
2005-04-19 14:03:00,1.62207,1.62207,1.62142,1.62144,396100000.0
2005-04-19 14:04:00,1.62191,1.62218,1.6219,1.62201,414000001.0
2005-04-19 14:05:00,1.62187,1.62198,1.62159,1.6216,348000002.0
2005-04-19 14:06:00,1.62122,1.62141,1.62107,1.62116,407400003.0
2005-04-19 14:07:00,1.62143,1.62156,1.62079,1.62095,423800004.0
2005-04-19 14:08:00,1.62083,1.62092,1.62061,1.62091,384500001.0
2005-04-19 14:09:00,1.62102,1.62117,1.62076,1.62088,160300000.0
2005-04-19 14:10:00,1.62099,1.62099,1.62065,1.62099,307400000.0
2005-04-19 14:11:00,1.62095,1.62097,1.62077,1.62092,100900000.0
2005-04-19 14:12:00,1.62076,1.62083,1.62023,1.62052,246000001.0
2005-04-19 14:13:00,1.62038,1.62085,1.62038,1.62069,146200000.0
2005-04-19 14:14:00,1.62062,1.62068,1.62012,1.62068,233200000.0
2005-04-19 14:15:00,1.62086,1.62094,1.62057,1.62064,426200001.0
2005-04-19 14:16:00,1.6206,1.62088,1.62051,1.62058,188000000.0
2005-04-19 14:17:00,1.62045,1.62074,1.62039,1.62074,633800001.0
2005-04-19 14:18:00,1.62072,1.62086,1.62041,1.6207,372700000.0
2005-04-19 14:19:00,1.62077,1.62106,1.62057,1.62085,422100000.0
2005-04-19 14:20:00,1.62126,1.62188,1.62115,1.62188,208800000.0
2005-04-19 14:21:00,1.62174,1.62175,1.62119,1.62128,400700002.0
2005-04-19 14:22:00,1.62153,1.62192,1.62153,1.62157,602200002.0
2005-04-19 14:23:00,1.62179,1.62194,1.62167,1.62176,177500000.0
2005-04-19 14:24:00,1.62155,1.6218,1.62128,1.62166,478800003.0
2005-04-19 14:25:00,1.62174,1.62185,1.6212,1.62175,505100000.0
2005-04-19 14:26:00,1.62154,1.62165,1.62142,1.62143,568600001.0
2005-04-19 14:27:00,1.62144,1.62147,1.62103,1.62147,410200000.0
2005-04-19 14:28:00,1.62131,1.62131,1.62072,1.62128,31200000.0
2005-04-19 14:29:00,1.62142,1.62145,1.62086,1.6212,55200000.0
2005-04-19 14:30:00,1.62107,1.62161,1.62025,1.62161,57300000.0
2005-04-19 14:31:00,1.62121,1.62202,1.62118,1.62143,38200000.0
2005-04-19 14:32:00,1.62147,1.62169,1.62112,1.62169,25600000.0
2005-04-19 14:33:00,1.62157,1.62186,1.62105,1.62179,37800000.0
2005-04-19 14:34:00,1.62182,1.62209,1.62159,1.62177,33000000.0
2005-04-19 14:35:00,1.62177,1.62229,1.62151,1.62223,15600000.0
2005-04-19 14:36:00,1.62223,1.62239,1.6218,1.6218,36800000.0
2005-04-19 14:37:00,1.62206,1.62223,1.62189,1.6222,36300000.0
2005-04-19 14:38:00,1.62234,1.62271,1.62195,1.62271,24700000.0
2005-04-19 14:39:00,1.62232,1.62232,1.62142,1.62157,30900000.0
2005-04-19 14:40:00,1.62183,1.62184,1.62161,1.62168,18000000.0
2005-04-19 14:41:00,1.62177,1.62211,1.62172,1.62211,56600000.0
2005-04-19 14:42:00,1.62204,1.62264,1.62204,1.62207,52600000.0
2005-04-19 14:43:00,1.62267,1.6227,1.62228,1.62242,47100000.0
2005-04-19 14:44:00,1.62222,1.62257,1.62222,1.62244,49700000.0
2005-04-19 14:45:00,1.62221,1.62274,1.62205,1.62248,48000000.0
2005-04-19 14:46:00,1.62224,1.62249,1.62194,1.6224,32800000.0
2005-04-19 14:47:00,1.62227,1.62234,1.62207,1.6223,38000000.0
2005-04-19 14:48:00,1.62222,1.62245,1.62192,1.62236,51800000.0
2005-04-19 14:49:00,1.62223,1.62244,1.62178,1.62244,60100000.0
2005-04-19 14:50:00,1.62226,1.62248,1.62211,1.62243,37800000.0
2005-04-19 14:51:00,1.62253,1.62288,1.62248,1.62281,33500000.0
2005-04-19 14:52:00,1.623,1.62308,1.62263,1.62297,40100000.0
2005-04-19 14:53:00,1.62255,1.62305,1.6221,1.6227,30600000.0
2005-04-19 14:54:00,1.623,1.62319,1.62256,1.62257,40000000.0
2005-04-19 14:55:00,1.62312,1.62343,1.62312,1.62327,35400000.0
2005-04-19 14:56:00,1.62321,1.62328,1.62299,1.62308,26200000.0
2005-04-19 14:57:00,1.62305,1.62305,1.62241,1.62241,27200000.0
2005-04-19 14:58:00,1.62229,1.62275,1.62229,1.62259,41400000.0
2005-04-19 14:59:00,1.62262,1.62268,1.62217,1.62237,34600000.0
2005-04-19 15:00:00,1.62235,1.62261,1.62199,1.62199,59900000.0
2005-04-19 15:01:00,1.62256,1.62256,1.62233,1.62233,23400000.0
2005-04-19 15:02:00,1.6225,1.62281,1.6225,1.62275,35600000.0
2005-04-19 15:03:00,1.6226,1.62263,1.62196,1.62263,39900000.0
2005-04-19 15:04:00,1.62256,1.62278,1.6224,1.62252,42200000.0
2005-04-19 15:05:00,1.622,1.62213,1.62183,1.62206,49300000.0
2005-04-19 15:06:00,1.62188,1.62197,1.62144,1.62196,60800001.0
2005-04-19 15:07:00,1.62217,1.62217,1.62127,1.62195,33600000.0
2005-04-19 15:08:00,1.62176,1.62193,1.62158,1.62158,37000000.0
2005-04-19 15:09:00,1.62132,1.62204,1.62132,1.622,46800000.0
2005-04-19 15:10:00,1.62199,1.62199,1.62169,1.62171,51600000.0
2005-04-19 15:11:00,1.62191,1.6221,1.62186,1.62196,33900000.0
2005-04-19 15:12:00,1.62192,1.62213,1.62165,1.62184,45700000.0
2005-04-19 15:13:00,1.62193,1.62193,1.6216,1.62173,39000000.0
2005-04-19 15:14:00,1.62155,1.62159,1.62144,1.62144,19600000.0
2005-04-19 15:15:00,1.62168,1.62187,1.62132,1.62187,50200000.0
2005-04-19 15:16:00,1.62169,1.62169,1.62156,1.62156,30200000.0
2005-04-19 15:17:00,1.62153,1.62183,1.62153,1.62178,29000000.0
2005-04-19 15:18:00,1.62173,1.62182,1.62142,1.62182,41600000.0
2005-04-19 15:19:00,1.62191,1.62195,1.62169,1.62169,32200000.0
2005-04-19 15:20:00,1.6217,1.62185,1.62152,1.6216,26400000.0
2005-04-19 15:21:00,1.62185,1.62204,1.62181,1.62204,38400001.0
2005-04-19 15:22:00,1.622,1.622,1.62168,1.6219,39800000.0
2005-04-19 15:23:00,1.62205,1.62205,1.62178,1.62194,36500000.0
2005-04-19 15:24:00,1.62189,1.62189,1.62161,1.62175,37100000.0
2005-04-19 15:25:00,1.62184,1.62207,1.62181,1.62181,47400000.0
2005-04-19 15:26:00,1.62193,1.62206,1.62185,1.62206,32200000.0
2005-04-19 15:27:00,1.62215,1.62252,1.62215,1.62252,36100000.0
2005-04-19 15:28:00,1.62247,1.62263,1.62241,1.62263,36800000.0
2005-04-19 15:29:00,1.62259,1.6228,1.62251,1.62251,37200000.0
2005-04-19 15:30:00,1.62298,1.62298,1.62222,1.62253,29100000.0
2005-04-19 15:31:00,1.62258,1.62269,1.62232,1.62235,22400000.0
2005-04-19 15:32:00,1.62233,1.62248,1.62213,1.62248,63200000.0
2005-04-19 15:33:00,1.62227,1.62227,1.62165,1.62203,39500000.0
2005-04-19 15:34:00,1.62177,1.62219,1.62177,1.622,37600000.0
2005-04-19 15:35:00,1.62212,1.62235,1.62163,1.62177,40400000.0
2005-04-19 15:36:00,1.62227,1.62235,1.62177,1.62183,43200000.0
2005-04-19 15:37:00,1.62203,1.62219,1.62203,1.62216,46400000.0
2005-04-19 15:38:00,1.62159,1.62159,1.62098,1.62149,55500000.0
2005-04-19 15:39:00,1.62152,1.62157,1.6211,1.62126,23200000.0
2005-04-19 15:40:00,1.62149,1.62149,1.62116,1.62116,20600000.0
2005-04-19 15:41:00,1.62127,1.62131,1.6209,1.62121,28000000.0
2005-04-19 15:42:00,1.62118,1.62141,1.62115,1.62135,38500000.0
2005-04-19 15:43:00,1.62135,1.62148,1.62109,1.62136,49400000.0
2005-04-19 15:44:00,1.62146,1.62146,1.62104,1.62142,22400000.0
2005-04-19 15:45:00,1.62136,1.62157,1.62115,1.62157,39200000.0
2005-04-19 15:46:00,1.62176,1.62204,1.62171,1.62203,51600000.0
2005-04-19 15:47:00,1.62183,1.62217,1.62161,1.62217,52500000.0
2005-04-19 15:48:00,1.62212,1.62212,1.62158,1.62199,32800000.0
2005-04-19 15:49:00,1.62191,1.62216,1.6218,1.62216,42500000.0
2005-04-19 15:50:00,1.62211,1.62227,1.62193,1.62193,33000000.0
2005-04-19 15:51:00,1.62191,1.62205,1.62181,1.62201,35400000.0
2005-04-19 15:52:00,1.62194,1.62236,1.62183,1.62236,45000000.0
2005-04-19 15:53:00,1.62228,1.6223,1.62201,1.62206,56000000.0
2005-04-19 15:54:00,1.62195,1.62195,1.62168,1.62174,30200000.0
2005-04-19 15:55:00,1.62193,1.62217,1.62178,1.62206,55300001.0
2005-04-19 15:56:00,1.62194,1.6221,1.62158,1.62209,46800001.0
2005-04-19 15:57:00,1.6221,1.62218,1.62202,1.62205,43300001.0
2005-04-19 15:58:00,1.62206,1.62206,1.62174,1.62205,23000000.0
2005-04-19 15:59:00,1.62191,1.62196,1.62161,1.62165,26000000.0
2005-04-19 16:00:00,1.62167,1.62208,1.62167,1.62206,33000000.0
2005-04-19 16:01:00,1.62185,1.62238,1.62184,1.62226,46800001.0
2005-04-19 16:02:00,1.62186,1.62186,1.62121,1.62151,29600000.0
2005-04-19 16:03:00,1.62141,1.6219,1.62141,1.62168,28800000.0
2005-04-19 16:04:00,1.62176,1.62214,1.6217,1.62191,33000000.0
2005-04-19 16:05:00,1.62224,1.62246,1.62201,1.62239,26600000.0
2005-04-19 16:06:00,1.62244,1.62261,1.62219,1.6224,30200000.0
2005-04-19 16:07:00,1.62265,1.62267,1.62238,1.62267,49400000.0
2005-04-19 16:08:00,1.62291,1.62302,1.62234,1.62248,47800001.0
2005-04-19 16:09:00,1.62209,1.62248,1.622,1.622,34400000.0
2005-04-19 16:10:00,1.62124,1.62162,1.62115,1.62158,36100000.0
2005-04-19 16:11:00,1.62095,1.62134,1.62091,1.62124,46600000.0
2005-04-19 16:12:00,1.62091,1.62112,1.6208,1.62106,40300000.0
2005-04-19 16:13:00,1.62115,1.6213,1.62101,1.6213,32400000.0
2005-04-19 16:14:00,1.62105,1.62122,1.62073,1.62113,38200000.0
2005-04-19 16:15:00,1.62078,1.62096,1.62029,1.62058,28000000.0
2005-04-19 16:16:00,1.62069,1.6209,1.62064,1.62069,38400000.0
2005-04-19 16:17:00,1.62071,1.62121,1.62061,1.62121,21200000.0
2005-04-19 16:18:00,1.62126,1.62142,1.62119,1.62142,40900000.0
2005-04-19 16:19:00,1.62145,1.62156,1.62075,1.62156,35900000.0
2005-04-19 16:20:00,1.6214,1.62156,1.62129,1.62153,54000000.0
2005-04-19 16:21:00,1.62147,1.62147,1.6209,1.62119,41000000.0
2005-04-19 16:22:00,1.62128,1.62141,1.62112,1.62126,56900000.0
2005-04-19 16:23:00,1.62126,1.62126,1.62062,1.62078,25500000.0
2005-04-19 16:24:00,1.62073,1.62087,1.62053,1.6207,30300000.0
2005-04-19 16:25:00,1.62082,1.62114,1.62026,1.62091,37800000.0
2005-04-19 16:26:00,1.621,1.621,1.62004,1.62023,40800000.0
2005-04-19 16:27:00,1.62017,1.62067,1.62017,1.62018,38700000.0
2005-04-19 16:28:00,1.62013,1.6203,1.61999,1.62012,51600000.0
2005-04-19 16:29:00,1.62024,1.62024,1.61962,1.6197,47200000.0
2005-04-19 16:30:00,1.61985,1.61987,1.61945,1.61952,75400000.0
2005-04-19 16:31:00,1.61985,1.61993,1.61949,1.61983,66200000.0
2005-04-19 16:32:00,1.6199,1.61994,1.61934,1.61958,32600000.0
2005-04-19 16:33:00,1.6199,1.62043,1.61976,1.62037,32800000.0
2005-04-19 16:34:00,1.61992,1.62033,1.61934,1.62012,49400000.0
2005-04-19 16:35:00,1.62031,1.62043,1.61984,1.62042,43600000.0
2005-04-19 16:36:00,1.62026,1.62047,1.61994,1.62017,31800000.0
2005-04-19 16:37:00,1.62014,1.62024,1.61975,1.6199,32000000.0
2005-04-19 16:38:00,1.62004,1.62032,1.61976,1.61994,89900000.0
2005-04-19 16:39:00,1.61995,1.61995,1.61963,1.61974,33000000.0
2005-04-19 16:40:00,1.6196,1.61978,1.61952,1.61978,29400000.0
2005-04-19 16:41:00,1.61923,1.62004,1.61923,1.62003,31700000.0
2005-04-19 16:42:00,1.61986,1.62054,1.61986,1.62036,50000000.0
2005-04-19 16:43:00,1.62021,1.62052,1.62011,1.62023,54500000.0
2005-04-19 16:44:00,1.62035,1.62077,1.62034,1.62077,45400000.0
2005-04-19 16:45:00,1.62044,1.6209,1.62044,1.62048,39900000.0
2005-04-19 16:46:00,1.6208,1.6208,1.62015,1.62042,33100000.0
2005-04-19 16:47:00,1.62045,1.62045,1.61991,1.62028,47900000.0
2005-04-19 16:48:00,1.6201,1.62019,1.6196,1.6201,35000000.0
2005-04-19 16:49:00,1.62032,1.62032,1.61986,1.61986,31800000.0
2005-04-19 16:50:00,1.61983,1.62003,1.61969,1.61981,64300000.0
2005-04-19 16:51:00,1.6196,1.61988,1.61941,1.61988,56500000.0
2005-04-19 16:52:00,1.61972,1.61978,1.61943,1.61971,44600000.0
2005-04-19 16:53:00,1.61968,1.62001,1.61948,1.62001,55400001.0
2005-04-19 16:54:00,1.62,1.62,1.61963,1.61991,47700000.0
2005-04-19 16:55:00,1.62005,1.62011,1.61973,1.61997,34100000.0
2005-04-19 16:56:00,1.61981,1.6199,1.61963,1.61976,44400000.0
2005-04-19 16:57:00,1.61975,1.61986,1.61945,1.61962,27300000.0
2005-04-19 16:58:00,1.61918,1.61923,1.61882,1.61882,26000000.0
2005-04-19 16:59:00,1.61872,1.61922,1.6187,1.61922,29400000.0
2005-04-19 17:00:00,1.6188,1.61928,1.6188,1.61919,57300000.0
2005-04-19 17:01:00,1.61875,1.61914,1.61859,1.61885,49900000.0
2005-04-19 17:02:00,1.61879,1.61917,1.61871,1.61917,38700000.0
2005-04-19 17:03:00,1.61935,1.61935,1.61879,1.61905,44600000.0
2005-04-19 17:04:00,1.61908,1.61908,1.61851,1.61878,35600000.0
2005-04-19 17:05:00,1.61866,1.61879,1.61789,1.61825,25800000.0
2005-04-19 17:06:00,1.61817,1.61824,1.61789,1.61817,37800000.0
2005-04-19 17:07:00,1.61826,1.61839,1.61765,1.61773,42800000.0
2005-04-19 17:08:00,1.61727,1.61778,1.61727,1.61768,33200000.0
2005-04-19 17:09:00,1.61771,1.61781,1.61717,1.6177,45400000.0
2005-04-19 17:10:00,1.61721,1.61737,1.61684,1.61706,23000000.0
2005-04-19 17:11:00,1.61672,1.61672,1.61599,1.61616,33000000.0
2005-04-19 17:12:00,1.61602,1.61671,1.61602,1.61668,35000000.0
2005-04-19 17:13:00,1.61643,1.61643,1.61589,1.61606,28900000.0
2005-04-19 17:14:00,1.61561,1.61613,1.61561,1.61612,49900000.0
2005-04-19 17:15:00,1.61626,1.61646,1.61594,1.61594,42600000.0
2005-04-19 17:16:00,1.61611,1.61634,1.616,1.61628,35800000.0
2005-04-19 17:17:00,1.61643,1.6166,1.61586,1.61629,36700000.0
2005-04-19 17:18:00,1.61629,1.61629,1.61576,1.61605,34000000.0
2005-04-19 17:19:00,1.61593,1.61612,1.61563,1.61579,44200000.0
2005-04-19 17:20:00,1.61595,1.61595,1.61523,1.61535,30600000.0
2005-04-19 17:21:00,1.6157,1.61579,1.61538,1.61577,56800000.0
2005-04-19 17:22:00,1.61574,1.61595,1.61566,1.61579,57700000.0
2005-04-19 17:23:00,1.61536,1.61613,1.61536,1.61612,29400000.0
2005-04-19 17:24:00,1.61608,1.61641,1.61575,1.61641,17000000.0
2005-04-19 17:25:00,1.61624,1.61686,1.61624,1.61668,38400000.0
2005-04-19 17:26:00,1.61663,1.6167,1.61641,1.61647,32600000.0
2005-04-19 17:27:00,1.61676,1.61676,1.61642,1.61647,37800000.0
2005-04-19 17:28:00,1.61652,1.61663,1.61635,1.61653,71000002.0
2005-04-19 17:29:00,1.61681,1.61684,1.61628,1.61656,37800000.0
2005-04-19 17:30:00,1.6166,1.61661,1.61597,1.61661,37800000.0
2005-04-19 17:31:00,1.61678,1.61678,1.61632,1.61632,50900000.0
2005-04-19 17:32:00,1.61626,1.6165,1.61623,1.61623,45800000.0
2005-04-19 17:33:00,1.61618,1.61647,1.61614,1.61631,33000000.0
2005-04-19 17:34:00,1.61607,1.61626,1.61571,1.61606,48200001.0
2005-04-19 17:35:00,1.61604,1.61621,1.61595,1.61621,18200000.0
2005-04-19 17:36:00,1.61613,1.61627,1.616,1.6161,36400000.0
2005-04-19 17:37:00,1.61602,1.6163,1.61548,1.6163,34000000.0
2005-04-19 17:38:00,1.6161,1.61652,1.6161,1.61612,52200000.0
2005-04-19 17:39:00,1.61634,1.61634,1.6161,1.61614,26800000.0
2005-04-19 17:40:00,1.61602,1.61619,1.61591,1.616,28000000.0
2005-04-19 17:41:00,1.61623,1.61627,1.61606,1.61613,71600000.0
2005-04-19 17:42:00,1.61624,1.61627,1.61584,1.61617,32600000.0
2005-04-19 17:43:00,1.61633,1.61638,1.61608,1.61628,37500000.0
2005-04-19 17:44:00,1.61603,1.61611,1.61585,1.61585,38200000.0
2005-04-19 17:45:00,1.6161,1.61623,1.61566,1.61589,47400000.0
2005-04-19 17:46:00,1.61613,1.6163,1.61597,1.6163,44400000.0
2005-04-19 17:47:00,1.616,1.61643,1.616,1.61624,30400000.0
2005-04-19 17:48:00,1.61634,1.61647,1.61581,1.61647,47400000.0
2005-04-19 17:49:00,1.61646,1.61646,1.61542,1.61607,32600000.0
2005-04-19 17:50:00,1.61613,1.61642,1.61589,1.61642,20800000.0
2005-04-19 17:51:00,1.61617,1.61646,1.61594,1.61607,34700000.0
2005-04-19 17:52:00,1.61634,1.61638,1.61601,1.61624,30000000.0
2005-04-19 17:53:00,1.61607,1.61639,1.61604,1.61626,30600000.0
2005-04-19 17:54:00,1.61593,1.61615,1.61558,1.61613,25200000.0
2005-04-19 17:55:00,1.6162,1.61654,1.6156,1.61654,44000000.0
2005-04-19 17:56:00,1.61655,1.61655,1.61627,1.61629,33000000.0
2005-04-19 17:57:00,1.61641,1.61657,1.6163,1.61657,40200000.0
2005-04-19 17:58:00,1.61651,1.61673,1.61641,1.61673,39800000.0
2005-04-19 17:59:00,1.6165,1.61659,1.61613,1.61648,50300000.0
2005-04-19 18:00:00,1.6167,1.61677,1.61649,1.61665,29600000.0
2005-04-19 18:01:00,1.6167,1.61677,1.61623,1.61643,41200000.0
2005-04-19 18:02:00,1.61666,1.6169,1.61664,1.61664,67000001.0
2005-04-19 18:03:00,1.61636,1.61682,1.61636,1.61644,35000000.0
2005-04-19 18:04:00,1.61726,1.61748,1.61692,1.61692,52800001.0
2005-04-19 18:05:00,1.61742,1.61742,1.6171,1.61717,30200000.0
2005-04-19 18:06:00,1.61716,1.61735,1.61675,1.61705,43200000.0
2005-04-19 18:07:00,1.61721,1.61721,1.61678,1.61711,29800000.0
2005-04-19 18:08:00,1.61697,1.61718,1.61659,1.61718,51600000.0
2005-04-19 18:09:00,1.61706,1.61747,1.61706,1.61729,35200001.0
2005-04-19 18:10:00,1.61733,1.61744,1.61714,1.61728,24600000.0
2005-04-19 18:11:00,1.61723,1.61737,1.61696,1.61717,40000000.0
2005-04-19 18:12:00,1.61749,1.61754,1.6167,1.6167,28200000.0
2005-04-19 18:13:00,1.61719,1.6173,1.61678,1.61695,45400000.0
2005-04-19 18:14:00,1.61658,1.6172,1.61658,1.61712,16600000.0
2005-04-19 18:15:00,1.61664,1.61686,1.61638,1.61672,57500000.0
2005-04-19 18:16:00,1.61682,1.61682,1.61614,1.61667,42400000.0
2005-04-19 18:17:00,1.61686,1.61688,1.61628,1.61641,47400000.0
2005-04-19 18:18:00,1.6166,1.6166,1.61588,1.61617,47000000.0
2005-04-19 18:19:00,1.61625,1.61625,1.61593,1.6161,34000000.0
2005-04-19 18:20:00,1.61616,1.61638,1.61593,1.61611,35400000.0
2005-04-19 18:21:00,1.6161,1.6162,1.61578,1.61614,48400000.0
2005-04-19 18:22:00,1.61636,1.61654,1.6163,1.61642,27200000.0
2005-04-19 18:23:00,1.61641,1.61668,1.61641,1.61668,36800000.0
2005-04-19 18:24:00,1.61652,1.61653,1.6163,1.61642,63400000.0
2005-04-19 18:25:00,1.61662,1.61662,1.61628,1.61656,29000000.0
2005-04-19 18:26:00,1.61658,1.61658,1.61646,1.61646,30100000.0
2005-04-19 18:27:00,1.61628,1.61645,1.61594,1.61628,42500000.0
2005-04-19 18:28:00,1.61617,1.61648,1.61617,1.61626,32200000.0
2005-04-19 18:29:00,1.61625,1.61661,1.61619,1.6165,31600000.0
2005-04-19 18:30:00,1.61677,1.61715,1.6165,1.61714,49200000.0
2005-04-19 18:31:00,1.6173,1.61742,1.61717,1.61729,33000000.0
2005-04-19 18:32:00,1.61692,1.61708,1.61667,1.61708,27400000.0
2005-04-19 18:33:00,1.61708,1.61708,1.61669,1.61689,52000000.0
2005-04-19 18:34:00,1.61702,1.6171,1.61677,1.6171,44600000.0
2005-04-19 18:35:00,1.61736,1.61756,1.61725,1.61725,43700000.0
2005-04-19 18:36:00,1.61691,1.61729,1.61691,1.61723,42600000.0
2005-04-19 18:37:00,1.61737,1.61744,1.61712,1.61728,55800000.0
2005-04-19 18:38:00,1.61718,1.61753,1.6171,1.61753,34900000.0
2005-04-19 18:39:00,1.61738,1.61767,1.61738,1.61745,28600000.0
2005-04-19 18:40:00,1.61734,1.61742,1.61712,1.61717,29000000.0
2005-04-19 18:41:00,1.61725,1.61742,1.61725,1.61742,25400000.0
2005-04-19 18:42:00,1.61734,1.6174,1.6171,1.6174,50400000.0
2005-04-19 18:43:00,1.61733,1.61747,1.61713,1.61713,41000000.0
2005-04-19 18:44:00,1.61724,1.61726,1.61674,1.61674,30600000.0
2005-04-19 18:45:00,1.61711,1.61719,1.61695,1.61695,17200000.0
2005-04-19 18:46:00,1.61728,1.61728,1.61697,1.61697,41200000.0
2005-04-19 18:47:00,1.61722,1.6173,1.61714,1.61714,35200000.0
2005-04-19 18:48:00,1.61707,1.61732,1.61692,1.61732,44400000.0
2005-04-19 18:49:00,1.61741,1.61749,1.6171,1.6173,20800000.0
2005-04-19 18:50:00,1.61744,1.61744,1.6172,1.61732,35000000.0
2005-04-19 18:51:00,1.61736,1.61743,1.61723,1.61729,61300000.0
2005-04-19 18:52:00,1.61711,1.61741,1.61711,1.61721,43200000.0
2005-04-19 18:53:00,1.61723,1.61729,1.61713,1.61713,40000000.0
2005-04-19 18:54:00,1.61723,1.61728,1.61697,1.61717,20800000.0
2005-04-19 18:55:00,1.61696,1.61716,1.61696,1.61706,33200001.0
2005-04-19 18:56:00,1.61684,1.61711,1.61665,1.61665,36200000.0
2005-04-19 18:57:00,1.61697,1.61707,1.61695,1.61707,21800000.0
2005-04-19 18:58:00,1.61709,1.61712,1.61694,1.61702,40400000.0
2005-04-19 18:59:00,1.61716,1.61723,1.61683,1.6172,21800000.0
2005-04-19 19:00:00,1.61731,1.61738,1.61703,1.61724,27800000.0
2005-04-19 19:01:00,1.61731,1.61731,1.6169,1.61711,51400000.0
2005-04-19 19:02:00,1.61705,1.61717,1.61703,1.61703,18600000.0
2005-04-19 19:03:00,1.61628,1.61672,1.61622,1.61666,42000000.0
2005-04-19 19:04:00,1.61683,1.61696,1.61649,1.61667,33600000.0
2005-04-19 19:05:00,1.61677,1.61685,1.61636,1.61649,36000000.0
2005-04-19 19:06:00,1.61681,1.61681,1.61663,1.61672,22600000.0
2005-04-19 19:07:00,1.6167,1.61678,1.61626,1.61659,48600000.0
2005-04-19 19:08:00,1.61633,1.61654,1.61633,1.61644,59900001.0
2005-04-19 19:09:00,1.61666,1.61671,1.61657,1.61664,25600000.0
2005-04-19 19:10:00,1.6167,1.61674,1.61624,1.61624,61300000.0
2005-04-19 19:11:00,1.61656,1.61666,1.61633,1.61664,47400000.0
2005-04-19 19:12:00,1.61648,1.61684,1.61648,1.61681,23600000.0
2005-04-19 19:13:00,1.61653,1.61678,1.61649,1.61678,55100000.0
2005-04-19 19:14:00,1.61662,1.61693,1.61659,1.61693,38000000.0
2005-04-19 19:15:00,1.61679,1.61696,1.61667,1.61683,31700000.0
2005-04-19 19:16:00,1.61656,1.6169,1.61656,1.61678,40400000.0
2005-04-19 19:17:00,1.61698,1.61709,1.6168,1.61693,42600000.0
2005-04-19 19:18:00,1.61686,1.61686,1.61641,1.61663,25800000.0
2005-04-19 19:19:00,1.61693,1.61693,1.61641,1.61693,48200000.0
2005-04-19 19:20:00,1.61699,1.61711,1.61665,1.61687,41800000.0
2005-04-19 19:21:00,1.61672,1.617,1.61672,1.61676,29400000.0
2005-04-19 19:22:00,1.61697,1.61698,1.61677,1.61698,53100000.0
2005-04-19 19:23:00,1.61671,1.61694,1.61647,1.61682,45300000.0
2005-04-19 19:24:00,1.61693,1.61701,1.6168,1.61695,59000000.0
2005-04-19 19:25:00,1.61702,1.61702,1.61669,1.6168,30900000.0
2005-04-19 19:26:00,1.61656,1.61678,1.61634,1.61675,28000000.0
2005-04-19 19:27:00,1.61675,1.61687,1.61652,1.61684,35400000.0
2005-04-19 19:29:00,1.61648,1.61658,1.61611,1.61651,21200000.0
2005-04-19 19:30:00,1.61657,1.61662,1.61627,1.61662,65600000.0
2005-04-19 19:31:00,1.61672,1.61672,1.61653,1.61671,59700000.0
2005-04-19 19:32:00,1.61651,1.61665,1.61645,1.61657,40500000.0
2005-04-19 19:33:00,1.61651,1.61651,1.6162,1.61648,44100000.0
2005-04-19 19:34:00,1.61639,1.61645,1.61622,1.61632,26200000.0
2005-04-19 19:35:00,1.61622,1.61632,1.61585,1.61632,27600000.0
2005-04-19 19:36:00,1.61654,1.61671,1.61643,1.61671,23000000.0
2005-04-19 19:37:00,1.61689,1.61695,1.61658,1.61658,33900000.0
2005-04-19 19:38:00,1.61658,1.61694,1.61658,1.6168,34300000.0
2005-04-19 19:39:00,1.61702,1.61713,1.61691,1.61707,33200000.0
2005-04-19 19:40:00,1.61704,1.61704,1.61666,1.61693,32400000.0
2005-04-19 19:41:00,1.61703,1.61706,1.61682,1.61704,40500000.0
2005-04-19 19:42:00,1.61677,1.61707,1.6167,1.61707,59400000.0
2005-04-19 19:43:00,1.61694,1.61694,1.61652,1.61687,28600000.0
2005-04-19 19:44:00,1.61698,1.61718,1.61698,1.61718,46900000.0
2005-04-19 19:45:00,1.617,1.61709,1.61695,1.61707,34600000.0
2005-04-19 19:46:00,1.61698,1.61698,1.61632,1.61632,58300001.0
2005-04-19 19:47:00,1.61665,1.61699,1.61665,1.61691,37400000.0
2005-04-19 19:48:00,1.61705,1.61705,1.61674,1.61675,28800000.0
2005-04-19 19:49:00,1.6166,1.61697,1.6166,1.61697,26800000.0
2005-04-19 19:50:00,1.61734,1.61734,1.61699,1.61722,54400000.0
2005-04-19 19:51:00,1.61696,1.61719,1.61696,1.61712,49200000.0
2005-04-19 19:52:00,1.61691,1.61725,1.61687,1.61693,28900000.0
2005-04-19 19:53:00,1.61704,1.61721,1.6166,1.61677,37400000.0
2005-04-19 19:54:00,1.61692,1.61699,1.61686,1.61695,32500000.0
2005-04-19 19:55:00,1.61693,1.61719,1.61693,1.61719,23200000.0
2005-04-19 19:56:00,1.61736,1.61736,1.61714,1.6173,47800000.0
2005-04-19 19:57:00,1.6172,1.6174,1.6171,1.6172,18000000.0
2005-04-19 19:58:00,1.6171,1.61736,1.6171,1.61727,18000000.0
2005-04-19 19:59:00,1.61736,1.61736,1.61719,1.61727,30800000.0
2005-04-19 20:00:00,1.61726,1.61746,1.61712,1.61712,54600000.0
2005-04-19 20:01:00,1.6173,1.61747,1.6172,1.61726,40700000.0
2005-04-19 20:02:00,1.61742,1.61742,1.6171,1.61735,33000000.0
2005-04-19 20:03:00,1.61739,1.61743,1.61719,1.61739,34500000.0
2005-04-19 20:04:00,1.61741,1.61747,1.61709,1.61729,40600000.0
2005-04-19 20:05:00,1.61732,1.61754,1.61729,1.61736,33000000.0
2005-04-19 20:06:00,1.61744,1.6175,1.61715,1.61716,39600000.0
2005-04-19 20:07:00,1.61713,1.61713,1.61683,1.61692,47000001.0
2005-04-19 20:08:00,1.61701,1.61711,1.6167,1.61711,40200000.0
2005-04-19 20:09:00,1.6172,1.61724,1.61708,1.61724,22200000.0
2005-04-19 20:10:00,1.61697,1.61739,1.61697,1.6173,43200000.0
2005-04-19 20:11:00,1.61741,1.61741,1.61712,1.6172,36900000.0
2005-04-19 20:12:00,1.61747,1.61755,1.61709,1.61751,45200001.0
2005-04-19 20:13:00,1.61769,1.61769,1.61749,1.61764,22600000.0
2005-04-19 20:14:00,1.61756,1.6177,1.61704,1.61755,32800000.0
2005-04-19 20:15:00,1.61777,1.61777,1.61752,1.61772,58000000.0
2005-04-19 20:16:00,1.61775,1.61798,1.61764,1.61764,50200000.0
2005-04-19 20:17:00,1.61762,1.61782,1.61742,1.6177,35400000.0
2005-04-19 20:19:00,1.61769,1.61769,1.61741,1.61764,30800000.0
2005-04-19 20:20:00,1.61774,1.61789,1.61765,1.61789,41900000.0
2005-04-19 20:21:00,1.61773,1.61789,1.61773,1.61777,26800000.0
2005-04-19 20:22:00,1.6178,1.6178,1.61743,1.61769,39600000.0
2005-04-19 20:23:00,1.61788,1.61794,1.61759,1.61789,31400000.0
2005-04-19 20:24:00,1.61792,1.61798,1.61771,1.61785,25800000.0
2005-04-19 20:25:00,1.61815,1.61815,1.61768,1.61771,50900000.0
2005-04-19 20:26:00,1.61785,1.61785,1.6173,1.61767,36000000.0
2005-04-19 20:27:00,1.61779,1.61803,1.61731,1.61788,42000000.0
2005-04-19 20:28:00,1.61783,1.618,1.61771,1.618,23200000.0
2005-04-19 20:29:00,1.61793,1.61808,1.61755,1.61788,31000000.0
2005-04-19 20:30:00,1.61784,1.61794,1.61749,1.61784,44400000.0
2005-04-19 20:31:00,1.61766,1.61766,1.61703,1.61724,37400000.0
2005-04-19 20:32:00,1.6169,1.61719,1.61666,1.61719,51200000.0
2005-04-19 20:33:00,1.61716,1.61716,1.61694,1.61696,24600000.0
2005-04-19 20:34:00,1.61702,1.61714,1.6166,1.61702,46200000.0
2005-04-19 20:35:00,1.61709,1.61713,1.61697,1.61708,34400000.0
2005-04-19 20:36:00,1.61726,1.61756,1.61724,1.61743,66700001.0
2005-04-19 20:37:00,1.61748,1.61748,1.61722,1.61743,45500000.0
2005-04-19 20:38:00,1.61745,1.61745,1.61709,1.61717,30200000.0
2005-04-19 20:39:00,1.61708,1.61732,1.61666,1.61682,69400000.0
2005-04-19 20:40:00,1.61685,1.61758,1.61685,1.61728,44600000.0
2005-04-19 20:41:00,1.6177,1.6184,1.61749,1.6184,31700000.0
2005-04-19 20:42:00,1.61794,1.61809,1.61773,1.61809,41000000.0
2005-04-19 20:43:00,1.61795,1.61802,1.61766,1.61766,30400000.0
2005-04-19 20:44:00,1.61802,1.61828,1.6179,1.61806,37600000.0
2005-04-19 20:45:00,1.6178,1.61801,1.61764,1.61764,48600000.0
2005-04-19 20:46:00,1.61799,1.6182,1.61782,1.61816,37200000.0
2005-04-19 20:47:00,1.61785,1.6181,1.61754,1.6181,41200000.0
2005-04-19 20:48:00,1.61806,1.6181,1.61789,1.61797,33600000.0
2005-04-19 20:49:00,1.61789,1.61813,1.61786,1.61804,37800000.0
2005-04-19 20:50:00,1.61793,1.61814,1.61774,1.61811,35800001.0
2005-04-19 20:51:00,1.61815,1.61841,1.61809,1.61814,33000000.0
2005-04-19 20:52:00,1.61837,1.61852,1.61809,1.61817,23200000.0
2005-04-19 20:53:00,1.61791,1.61823,1.61785,1.61795,43700000.0
2005-04-19 20:54:00,1.6175,1.61782,1.6175,1.61762,44400000.0
2005-04-19 20:55:00,1.61768,1.61784,1.61744,1.61784,44600000.0
2005-04-19 20:56:00,1.61791,1.6181,1.61784,1.6181,37800000.0
2005-04-19 20:57:00,1.61794,1.61794,1.61776,1.61791,29400000.0
2005-04-19 20:58:00,1.61791,1.61793,1.61767,1.6178,48600000.0
2005-04-19 20:59:00,1.61785,1.61808,1.61782,1.61791,56600001.0
2005-04-19 21:00:00,1.61773,1.61834,1.61773,1.61821,34000000.0
2005-04-19 21:01:00,1.61843,1.61864,1.61806,1.61806,29600000.0
2005-04-19 21:02:00,1.6185,1.61882,1.61821,1.61882,36800000.0
2005-04-19 21:03:00,1.61858,1.61858,1.61807,1.61857,17200000.0
2005-04-19 21:04:00,1.61892,1.61911,1.6188,1.6191,47200000.0
2005-04-19 21:05:00,1.61886,1.61943,1.61873,1.61939,51600000.0
2005-04-19 21:06:00,1.61957,1.61961,1.61922,1.61942,31600000.0
2005-04-19 21:07:00,1.61931,1.61945,1.61902,1.61936,33000000.0
2005-04-19 21:08:00,1.61925,1.61935,1.61915,1.61931,30200000.0
2005-04-19 21:09:00,1.6194,1.61948,1.61911,1.61948,40300000.0
2005-04-19 21:10:00,1.61944,1.61949,1.61909,1.61937,42000000.0
2005-04-19 21:11:00,1.61972,1.61981,1.61937,1.61965,35000000.0
2005-04-19 21:12:00,1.61955,1.61971,1.61949,1.61962,42100000.0
2005-04-19 21:13:00,1.61957,1.62028,1.61953,1.62007,77700002.0
2005-04-19 21:14:00,1.62012,1.62047,1.62006,1.62025,38800000.0
2005-04-19 21:15:00,1.62013,1.62013,1.61976,1.61986,55800000.0
2005-04-19 21:16:00,1.6196,1.62016,1.6196,1.62016,37500000.0
2005-04-19 21:17:00,1.62008,1.62013,1.61968,1.61974,38200000.0
2005-04-19 21:18:00,1.62029,1.62029,1.61973,1.62013,22800000.0
2005-04-19 21:19:00,1.62056,1.6208,1.6205,1.62066,26800000.0
2005-04-19 21:20:00,1.62066,1.62066,1.62006,1.62006,51200000.0
2005-04-19 21:21:00,1.61983,1.62019,1.61975,1.61998,31400000.0
2005-04-19 21:22:00,1.61947,1.61996,1.61947,1.61994,40900000.0
2005-04-19 21:23:00,1.61995,1.62011,1.61966,1.61966,47900000.0
2005-04-19 21:24:00,1.62018,1.62114,1.62001,1.6209,33600000.0
2005-04-19 21:25:00,1.62098,1.62098,1.61995,1.62017,44600000.0
2005-04-19 21:26:00,1.62048,1.62048,1.61919,1.61919,41600000.0
2005-04-19 21:27:00,1.6187,1.6187,1.61754,1.61764,35600000.0
2005-04-19 21:28:00,1.61773,1.61805,1.61754,1.61805,29800000.0
2005-04-19 21:29:00,1.61737,1.61737,1.61657,1.61678,41100000.0
2005-04-19 21:30:00,1.61654,1.61671,1.61639,1.61648,35700000.0
2005-04-19 21:31:00,1.61689,1.61728,1.61689,1.61727,31000000.0
2005-04-19 21:32:00,1.61768,1.61782,1.61731,1.61771,19200000.0
2005-04-19 21:33:00,1.61787,1.618,1.61746,1.61765,50900000.0
2005-04-19 21:34:00,1.61769,1.61787,1.6176,1.61786,41400000.0
2005-04-19 21:35:00,1.61773,1.61781,1.6173,1.61778,40200000.0
2005-04-19 21:36:00,1.61769,1.61769,1.61735,1.61764,34000000.0
2005-04-19 21:37:00,1.61758,1.61788,1.61739,1.61763,35400000.0
2005-04-19 21:38:00,1.61773,1.61791,1.61744,1.61791,33000000.0
2005-04-19 21:39:00,1.6177,1.61812,1.6177,1.61812,42000001.0
2005-04-19 21:40:00,1.61795,1.61813,1.6177,1.6177,26800000.0
2005-04-19 21:41:00,1.61801,1.61824,1.61793,1.618,30400000.0
2005-04-19 21:42:00,1.61718,1.61751,1.61715,1.61718,28000000.0
2005-04-19 21:43:00,1.61744,1.61744,1.61716,1.61737,33200000.0
2005-04-19 21:44:00,1.61732,1.61732,1.61702,1.61703,20800000.0
2005-04-19 21:45:00,1.61745,1.61764,1.6173,1.61758,44800000.0
2005-04-19 21:46:00,1.61791,1.61802,1.61732,1.61732,55400000.0
2005-04-19 21:47:00,1.61734,1.61774,1.61734,1.6176,32500000.0
2005-04-19 21:48:00,1.61784,1.61784,1.61737,1.6178,42200000.0
2005-04-19 21:49:00,1.61826,1.61841,1.61781,1.61781,28000000.0
2005-04-19 21:50:00,1.61781,1.61806,1.61737,1.61773,56800000.0
2005-04-19 21:51:00,1.6177,1.61814,1.61765,1.61801,57800001.0
2005-04-19 21:52:00,1.61789,1.61807,1.61779,1.61799,47800000.0
2005-04-19 21:53:00,1.61811,1.61818,1.61804,1.61804,46800001.0
2005-04-19 21:54:00,1.61789,1.6182,1.61788,1.618,64000000.0
2005-04-19 21:55:00,1.61795,1.61825,1.61786,1.61808,47000000.0
2005-04-19 21:56:00,1.61807,1.6182,1.61796,1.6182,50400000.0
2005-04-19 21:57:00,1.61806,1.61829,1.61773,1.61807,23200000.0
2005-04-19 21:58:00,1.61795,1.61802,1.61778,1.61784,30600000.0
2005-04-19 21:59:00,1.61778,1.61792,1.61755,1.61755,26000000.0
2005-04-19 22:00:00,1.61746,1.61765,1.61741,1.61762,37800000.0
2005-04-19 22:01:00,1.61739,1.61766,1.61729,1.61752,28200000.0
2005-04-19 22:02:00,1.61758,1.61758,1.61726,1.61729,26800000.0
2005-04-19 22:03:00,1.61738,1.61738,1.61702,1.61718,37600001.0
2005-04-19 22:04:00,1.61705,1.61705,1.6167,1.61688,34800000.0
2005-04-19 22:05:00,1.617,1.61705,1.61666,1.61705,39800000.0
2005-04-19 22:06:00,1.61709,1.61709,1.61674,1.61704,32000000.0
2005-04-19 22:07:00,1.61691,1.61735,1.61687,1.61715,36000000.0
2005-04-19 22:08:00,1.61682,1.61718,1.61682,1.61718,37600000.0
2005-04-19 22:09:00,1.61683,1.61691,1.61663,1.61672,45800000.0
2005-04-19 22:10:00,1.61681,1.61696,1.61667,1.61691,40600000.0
2005-04-19 22:11:00,1.61692,1.61698,1.61674,1.61674,33200000.0
2005-04-19 22:12:00,1.61682,1.61683,1.61657,1.61657,46900000.0
2005-04-19 22:13:00,1.61656,1.61679,1.61656,1.61679,40000000.0
2005-04-19 22:14:00,1.6165,1.61658,1.61607,1.6161,59000000.0
2005-04-19 22:15:00,1.61603,1.61637,1.61599,1.61624,47700000.0
2005-04-19 22:16:00,1.61623,1.61642,1.61614,1.61614,49800000.0
2005-04-19 22:17:00,1.61635,1.61636,1.61611,1.61619,30600000.0
2005-04-19 22:18:00,1.61658,1.61658,1.61614,1.61632,34000000.0
2005-04-19 22:19:00,1.6162,1.61642,1.6162,1.61631,31800000.0
2005-04-19 22:20:00,1.61636,1.61653,1.61625,1.61648,53700000.0
2005-04-19 22:21:00,1.61637,1.61646,1.61599,1.61637,39800001.0
2005-04-19 22:22:00,1.61647,1.61647,1.61617,1.61628,36400000.0
2005-04-19 22:23:00,1.61646,1.61655,1.616,1.616,25600000.0
2005-04-19 22:24:00,1.61643,1.61654,1.61623,1.61641,27000000.0
2005-04-19 22:25:00,1.61667,1.61677,1.61657,1.61672,35200000.0
2005-04-19 22:26:00,1.61652,1.61682,1.61652,1.61682,27200000.0
2005-04-19 22:27:00,1.61669,1.61675,1.61628,1.61659,26600000.0
2005-04-19 22:28:00,1.61643,1.61669,1.61639,1.61662,38600000.0
2005-04-19 22:30:00,1.6167,1.6167,1.61651,1.61651,37200000.0
2005-04-19 22:31:00,1.61657,1.617,1.6159,1.617,33000000.0
2005-04-19 22:32:00,1.61681,1.61698,1.61675,1.61698,33600000.0
2005-04-19 22:33:00,1.61687,1.6169,1.61646,1.61649,58500000.0
2005-04-19 22:34:00,1.61602,1.61637,1.61581,1.61629,51900000.0
2005-04-19 22:35:00,1.61659,1.61664,1.61577,1.61626,33700000.0
2005-04-19 22:36:00,1.61628,1.61628,1.61545,1.61545,49200000.0
2005-04-19 22:37:00,1.61604,1.61607,1.61586,1.61607,52700000.0
2005-04-19 22:38:00,1.61636,1.61648,1.61629,1.61647,42400000.0
2005-04-19 22:39:00,1.61618,1.61618,1.61544,1.61554,39800000.0
2005-04-19 22:40:00,1.61551,1.6161,1.61541,1.61582,39500000.0
2005-04-19 22:41:00,1.61598,1.61601,1.61559,1.61594,34500000.0
2005-04-19 22:42:00,1.61603,1.61622,1.61595,1.61615,34200000.0
2005-04-19 22:43:00,1.61612,1.6162,1.616,1.61615,25800000.0
2005-04-19 22:44:00,1.61589,1.61594,1.6155,1.61594,30200000.0
2005-04-19 22:45:00,1.61585,1.61595,1.61561,1.61595,28200000.0
2005-04-19 22:46:00,1.6158,1.61587,1.61563,1.61563,43500000.0
2005-04-19 22:47:00,1.61558,1.61566,1.61528,1.61528,35600000.0
2005-04-19 22:48:00,1.615,1.61535,1.61471,1.61535,41000000.0
2005-04-19 22:49:00,1.61527,1.61547,1.61469,1.61504,33400000.0
2005-04-19 22:50:00,1.61533,1.61534,1.61501,1.61501,20200000.0
2005-04-19 22:51:00,1.6154,1.61547,1.61523,1.61537,24400000.0
2005-04-19 22:52:00,1.61535,1.61535,1.61482,1.615,32400000.0
2005-04-19 22:53:00,1.61524,1.61539,1.61498,1.61533,37200000.0
2005-04-19 22:54:00,1.61512,1.61512,1.61475,1.61486,29400000.0
2005-04-19 22:55:00,1.61522,1.61528,1.61492,1.61528,34100000.0
2005-04-19 22:56:00,1.61547,1.61564,1.61537,1.61564,28400000.0
2005-04-19 22:57:00,1.61562,1.61562,1.61514,1.61514,39000000.0
2005-04-19 22:58:00,1.61523,1.61523,1.61507,1.61507,25800000.0
2005-04-19 22:59:00,1.61531,1.61531,1.6151,1.61524,53600000.0
2005-04-19 23:00:00,1.61505,1.61505,1.61454,1.61454,24100000.0
2005-04-19 23:01:00,1.615,1.6156,1.6149,1.6154,35400000.0
2005-04-19 23:02:00,1.6152,1.6154,1.6151,1.6153,35400000.0
2005-04-19 23:03:00,1.6154,1.6155,1.6153,1.6154,35400000.0
2005-04-19 23:04:00,1.615,1.6155,1.6149,1.6153,35400000.0
2005-04-19 23:05:00,1.6152,1.6153,1.6149,1.6152,35400000.0
2005-04-19 23:06:00,1.615,1.6151,1.6149,1.615,35400000.0
2005-04-19 23:07:00,1.6152,1.6153,1.6149,1.6151,35400000.0
2005-04-19 23:08:00,1.6152,1.6154,1.615,1.6153,35400000.0
2005-04-19 23:09:00,1.6152,1.6153,1.6149,1.615,35400000.0
2005-04-19 23:10:00,1.6149,1.615,1.6146,1.6147,35400000.0
2005-04-19 23:11:00,1.6148,1.6149,1.6146,1.6147,35400000.0
2005-04-19 23:12:00,1.6148,1.615,1.6146,1.6149,35400000.0
2005-04-19 23:13:00,1.6148,1.615,1.6144,1.6145,35400000.0
2005-04-19 23:14:00,1.6146,1.6149,1.6145,1.6146,35400000.0
2005-04-19 23:15:00,1.6147,1.6148,1.6146,1.6147,35400000.0
2005-04-19 23:17:00,1.6146,1.6147,1.6144,1.6145,35400000.0
2005-04-19 23:18:00,1.6143,1.6145,1.6142,1.6144,35400000.0
2005-04-19 23:19:00,1.6143,1.6151,1.6142,1.6149,35400000.0
2005-04-19 23:20:00,1.615,1.6152,1.6148,1.615,35400000.0
2005-04-19 23:21:00,1.615,1.6156,1.6149,1.6152,35400000.0
2005-04-19 23:22:00,1.61461,1.61485,1.61447,1.61474,35400000.0
2005-04-19 23:23:00,1.61436,1.61438,1.61411,1.61426,40800000.0
2005-04-19 23:24:00,1.61396,1.61439,1.61396,1.61421,30600000.0
2005-04-19 23:25:00,1.6144,1.6146,1.6142,1.6143,23600000.0
2005-04-19 23:26:00,1.61419,1.61419,1.61371,1.61372,23600000.0
2005-04-19 23:27:00,1.61349,1.61368,1.61349,1.61368,47200001.0
2005-04-19 23:28:00,1.61358,1.61369,1.6132,1.6132,67200001.0
2005-04-19 23:29:00,1.61348,1.61381,1.61337,1.61355,65600000.0
2005-04-19 23:30:00,1.61341,1.61362,1.61341,1.61358,40000000.0
2005-04-19 23:31:00,1.61373,1.61396,1.61348,1.61396,40000000.0
2005-04-19 23:32:00,1.61376,1.61401,1.61376,1.61401,42800000.0
2005-04-19 23:33:00,1.61389,1.61406,1.61383,1.61399,45900000.0
2005-04-19 23:34:00,1.61411,1.61446,1.61404,1.61404,48000000.0
2005-04-19 23:35:00,1.61421,1.61421,1.6139,1.6139,30600000.0
2005-04-19 23:36:00,1.61388,1.61408,1.61369,1.61403,19400000.0
2005-04-19 23:37:00,1.61407,1.61414,1.61406,1.61409,26000000.0
2005-04-19 23:38:00,1.61408,1.61423,1.61406,1.61422,44600000.0
2005-04-19 23:39:00,1.61411,1.61431,1.61397,1.61416,34800000.0
2005-04-19 23:40:00,1.61422,1.61422,1.61341,1.61341,35800000.0
2005-04-19 23:41:00,1.61344,1.61365,1.61322,1.61322,34600000.0
2005-04-19 23:42:00,1.6137,1.6137,1.61342,1.61351,30600000.0
2005-04-19 23:43:00,1.61353,1.61358,1.61306,1.61348,48600000.0
2005-04-19 23:45:00,1.61317,1.61345,1.61298,1.61326,42200000.0
2005-04-19 23:46:00,1.61342,1.61342,1.61317,1.61322,33600000.0
2005-04-19 23:47:00,1.61336,1.61342,1.61312,1.61336,59000000.0
2005-04-19 23:48:00,1.6134,1.6134,1.61315,1.61335,42400000.0
2005-04-19 23:49:00,1.61345,1.61348,1.6131,1.6133,40200000.0
2005-04-19 23:50:00,1.61333,1.61343,1.61308,1.61328,34000000.0
2005-04-19 23:51:00,1.61345,1.6135,1.6132,1.61335,55200000.0
2005-04-19 23:52:00,1.61342,1.61348,1.61313,1.61345,28000000.0
2005-04-19 23:53:00,1.61373,1.61373,1.61333,1.61362,40100000.0
2005-04-19 23:54:00,1.61373,1.61373,1.61277,1.61277,34200000.0
2005-04-19 23:55:00,1.61314,1.61351,1.61314,1.61351,52900000.0
2005-04-19 23:56:00,1.61347,1.61391,1.61343,1.61361,27500000.0
2005-04-19 23:57:00,1.61352,1.61352,1.61326,1.61352,26600000.0
2005-04-19 23:58:00,1.61337,1.61355,1.61314,1.61343,32000000.0
2005-04-19 23:59:00,1.6134,1.6135,1.6132,1.61325,36900000.0
2005-04-20 00:00:00,1.61341,1.6136,1.61331,1.61345,34400000.0
2005-04-20 00:01:00,1.61352,1.61367,1.61337,1.61367,43800000.0
2005-04-20 00:02:00,1.6135,1.61355,1.61276,1.61309,37200000.0
2005-04-20 00:03:00,1.61341,1.61346,1.61319,1.61339,43500000.0
2005-04-20 00:04:00,1.6131,1.61334,1.6131,1.61334,24200000.0
2005-04-20 00:05:00,1.61365,1.61377,1.61341,1.61341,35000000.0
2005-04-20 00:06:00,1.61356,1.61383,1.61356,1.61383,40400000.0
2005-04-20 00:07:00,1.61392,1.61423,1.61389,1.61399,39800001.0
2005-04-20 00:08:00,1.61408,1.61433,1.61373,1.61433,74200001.0
2005-04-20 00:09:00,1.61423,1.61432,1.61396,1.61406,32400000.0
2005-04-20 00:10:00,1.61427,1.61441,1.61416,1.61433,44900000.0
2005-04-20 00:11:00,1.61431,1.61439,1.61416,1.61428,73000002.0
2005-04-20 00:12:00,1.61433,1.61437,1.61414,1.61414,42000000.0
2005-04-20 00:13:00,1.61431,1.61448,1.61403,1.61448,22800000.0
2005-04-20 00:14:00,1.61449,1.61463,1.61435,1.61453,40400000.0
2005-04-20 00:15:00,1.61427,1.61444,1.61427,1.61432,21800000.0
2005-04-20 00:16:00,1.6145,1.61466,1.61447,1.61451,25400000.0
2005-04-20 00:17:00,1.61449,1.61469,1.61449,1.61469,25400000.0
2005-04-20 00:18:00,1.61469,1.61474,1.61449,1.61449,45200000.0
2005-04-20 00:19:00,1.61463,1.61478,1.61456,1.61478,22800000.0
2005-04-20 00:20:00,1.61486,1.61486,1.61431,1.61431,26000000.0
2005-04-20 00:21:00,1.61466,1.61474,1.61454,1.61467,37800000.0
2005-04-20 00:22:00,1.6148,1.6149,1.6147,1.6148,38800000.0
2005-04-20 00:23:00,1.61445,1.61456,1.61393,1.61455,38800000.0
2005-04-20 00:24:00,1.61477,1.61478,1.61455,1.61478,32400000.0
2005-04-20 00:25:00,1.61469,1.61486,1.61459,1.61474,40000000.0
2005-04-20 00:27:00,1.61472,1.61472,1.61433,1.61448,40200000.0
2005-04-20 00:28:00,1.61458,1.61464,1.61427,1.61447,34600000.0
2005-04-20 00:29:00,1.61453,1.61468,1.61446,1.61453,29800000.0
2005-04-20 00:30:00,1.6142,1.61459,1.6142,1.61449,35200000.0
2005-04-20 00:31:00,1.61454,1.61454,1.61444,1.61445,40900000.0
2005-04-20 00:32:00,1.61438,1.61481,1.61438,1.61464,37800000.0
2005-04-20 00:33:00,1.61478,1.61498,1.6143,1.61498,23200000.0
2005-04-20 00:34:00,1.61471,1.61484,1.61458,1.61461,34600000.0
2005-04-20 00:35:00,1.61487,1.61487,1.61431,1.61442,30100000.0
2005-04-20 00:36:00,1.61432,1.61432,1.61417,1.61425,27000000.0
2005-04-20 00:37:00,1.61443,1.61464,1.61443,1.61464,27600000.0
2005-04-20 00:38:00,1.61483,1.61484,1.61449,1.61454,36200000.0
2005-04-20 00:39:00,1.6147,1.61493,1.61466,1.61482,54900000.0
2005-04-20 00:40:00,1.61496,1.61501,1.61482,1.61493,28600000.0
2005-04-20 00:41:00,1.61489,1.61491,1.61461,1.61482,69900000.0
2005-04-20 00:42:00,1.61482,1.61508,1.61482,1.615,54500000.0
2005-04-20 00:43:00,1.61481,1.61509,1.61457,1.61509,24800000.0
2005-04-20 00:44:00,1.61509,1.61509,1.61496,1.61504,42200000.0
2005-04-20 00:45:00,1.61506,1.61507,1.61487,1.61494,52000000.0
2005-04-20 00:47:00,1.61499,1.615,1.61473,1.61477,37600000.0
2005-04-20 00:48:00,1.6145,1.61478,1.6145,1.61456,36300000.0
2005-04-20 00:49:00,1.61417,1.61491,1.61417,1.61491,39800000.0
2005-04-20 00:50:00,1.61502,1.6152,1.61493,1.6151,23000000.0
2005-04-20 00:51:00,1.61507,1.61519,1.61494,1.61519,50600000.0
2005-04-20 00:52:00,1.61513,1.61556,1.61513,1.61556,24400000.0
2005-04-20 00:53:00,1.61526,1.61548,1.6152,1.61548,35000000.0
2005-04-20 00:54:00,1.61507,1.61555,1.61507,1.61555,34500000.0
2005-04-20 00:55:00,1.61541,1.61548,1.61509,1.6154,35000000.0
2005-04-20 00:56:00,1.61508,1.61516,1.61363,1.61516,75700001.0
2005-04-20 00:57:00,1.61546,1.61549,1.61526,1.61526,29400000.0
2005-04-20 00:58:00,1.61556,1.61569,1.61551,1.61551,22000000.0
2005-04-20 00:59:00,1.61573,1.61573,1.61554,1.61565,36600000.0
2005-04-20 01:00:00,1.61551,1.61562,1.61541,1.61547,28200000.0
2005-04-20 01:01:00,1.61551,1.61573,1.61551,1.61557,47600000.0
2005-04-20 01:02:00,1.61577,1.6158,1.61535,1.61535,52000000.0
2005-04-20 01:03:00,1.61572,1.61572,1.61537,1.61553,45000000.0
2005-04-20 01:04:00,1.61579,1.61579,1.61528,1.61528,33800000.0
2005-04-20 01:05:00,1.61548,1.61556,1.61531,1.61531,38300000.0
2005-04-20 01:06:00,1.61543,1.61548,1.61524,1.61548,67600000.0
2005-04-20 01:07:00,1.61554,1.61566,1.61541,1.61553,27800000.0
2005-04-20 01:08:00,1.61557,1.61592,1.61542,1.6155,31800000.0
2005-04-20 01:09:00,1.61582,1.61582,1.61548,1.61554,23000000.0
2005-04-20 01:10:00,1.61541,1.61605,1.61541,1.61588,22800000.0
2005-04-20 01:11:00,1.61578,1.61601,1.61578,1.61601,23000000.0
2005-04-20 01:12:00,1.61589,1.6162,1.61572,1.61605,30000000.0
2005-04-20 01:13:00,1.61622,1.61625,1.61595,1.61625,32400000.0
2005-04-20 01:14:00,1.61605,1.6162,1.61587,1.61605,26400000.0
2005-04-20 01:15:00,1.61618,1.61618,1.61587,1.61618,36500000.0
2005-04-20 01:16:00,1.61614,1.61629,1.61599,1.61619,38500000.0
2005-04-20 01:17:00,1.61643,1.61645,1.61626,1.6163,27000000.0
2005-04-20 01:18:00,1.61633,1.61636,1.61597,1.6163,34400000.0
2005-04-20 01:19:00,1.61622,1.61648,1.61622,1.61637,39000000.0
2005-04-20 01:20:00,1.61646,1.61646,1.61591,1.61642,31200000.0
2005-04-20 01:21:00,1.6162,1.6165,1.6162,1.61635,59700000.0
2005-04-20 01:22:00,1.61608,1.61622,1.61577,1.61616,32000000.0
2005-04-20 01:23:00,1.616,1.616,1.61539,1.61539,49600001.0
2005-04-20 01:24:00,1.61548,1.61593,1.61548,1.61593,23000000.0
2005-04-20 01:25:00,1.61559,1.61585,1.61541,1.61559,42800000.0
2005-04-20 01:26:00,1.61541,1.61576,1.61541,1.61576,35900000.0
2005-04-20 01:27:00,1.61571,1.61599,1.61568,1.61599,15000000.0
2005-04-20 01:28:00,1.61582,1.61598,1.61552,1.61569,56600000.0
2005-04-20 01:29:00,1.6154,1.61541,1.61524,1.61541,71300000.0
2005-04-20 01:30:00,1.61559,1.61563,1.61519,1.61554,50400000.0
2005-04-20 01:31:00,1.61545,1.61569,1.6154,1.61569,52000001.0
2005-04-20 01:32:00,1.61566,1.61581,1.61551,1.61563,41600000.0
2005-04-20 01:33:00,1.61569,1.61579,1.61559,1.61576,45000000.0
2005-04-20 01:34:00,1.61574,1.61583,1.61533,1.61578,37600000.0
2005-04-20 01:35:00,1.61585,1.61608,1.61565,1.61565,33200000.0
2005-04-20 01:36:00,1.61583,1.61585,1.61564,1.61564,39400001.0
2005-04-20 01:37:00,1.61576,1.61576,1.61539,1.61571,29400000.0
2005-04-20 01:39:00,1.61566,1.61578,1.61533,1.61569,54800000.0
2005-04-20 01:40:00,1.61563,1.61574,1.61558,1.61568,38000000.0
2005-04-20 01:41:00,1.61565,1.61594,1.61547,1.6159,51300000.0
2005-04-20 01:42:00,1.61603,1.61613,1.61583,1.61603,22200000.0
2005-04-20 01:43:00,1.61606,1.61616,1.61558,1.61608,24200000.0
2005-04-20 01:44:00,1.61594,1.61594,1.61544,1.61571,22400000.0
2005-04-20 01:45:00,1.61574,1.61602,1.61574,1.61595,45600000.0
2005-04-20 01:46:00,1.6161,1.6162,1.616,1.6161,22900000.0
2005-04-20 01:47:00,1.61595,1.6161,1.61582,1.61582,22900000.0
2005-04-20 01:48:00,1.61597,1.61607,1.61562,1.61562,50000000.0
2005-04-20 01:49:00,1.61602,1.61622,1.61561,1.61605,66800002.0
2005-04-20 01:50:00,1.61601,1.61623,1.61566,1.61623,47300001.0
2005-04-20 01:51:00,1.61622,1.61622,1.61607,1.61609,20800000.0
2005-04-20 01:52:00,1.61629,1.61634,1.61609,1.61609,45700000.0
2005-04-20 01:53:00,1.61625,1.61627,1.61615,1.61617,45000000.0
2005-04-20 01:54:00,1.6162,1.61653,1.6162,1.61635,30400000.0
2005-04-20 01:55:00,1.61634,1.61657,1.61633,1.61633,40000000.0
2005-04-20 01:56:00,1.6164,1.61645,1.61611,1.61611,48600000.0
2005-04-20 01:57:00,1.6161,1.61627,1.61604,1.61622,39800000.0
2005-04-20 01:58:00,1.6161,1.61612,1.61567,1.61581,44300000.0
2005-04-20 01:59:00,1.61621,1.61629,1.61617,1.61629,40600001.0
2005-04-20 02:01:00,1.61588,1.61588,1.61573,1.61578,62400001.0
2005-04-20 02:02:00,1.61569,1.61615,1.61567,1.6161,119700000.0
2005-04-20 02:03:00,1.61629,1.6165,1.61625,1.61635,76500000.0
2005-04-20 02:04:00,1.61643,1.61646,1.6164,1.6164,63100000.0
2005-04-20 02:05:00,1.61639,1.61649,1.61637,1.61649,99400001.0
2005-04-20 02:06:00,1.61651,1.61658,1.61614,1.61645,96000000.0
2005-04-20 02:07:00,1.61645,1.61653,1.61612,1.61645,166000000.0
2005-04-20 02:08:00,1.61652,1.61656,1.61648,1.61648,48500000.0
2005-04-20 02:09:00,1.61623,1.61638,1.61596,1.61627,195600000.0
2005-04-20 02:10:00,1.61599,1.61636,1.61599,1.61626,135500000.0
2005-04-20 02:11:00,1.61628,1.61636,1.61628,1.61636,42800000.0
2005-04-20 02:12:00,1.61637,1.61663,1.61621,1.61663,42000000.0
2005-04-20 02:13:00,1.61654,1.6166,1.61654,1.61659,32400000.0
2005-04-20 02:14:00,1.61671,1.61696,1.61657,1.61685,172500000.0
2005-04-20 02:15:00,1.61673,1.6168,1.61655,1.61668,220000000.0
2005-04-20 02:16:00,1.61693,1.61701,1.61676,1.61696,61800000.0
2005-04-20 02:17:00,1.61655,1.6169,1.61621,1.61634,258300000.0
2005-04-20 02:18:00,1.61653,1.61699,1.61646,1.61694,35700000.0
2005-04-20 02:19:00,1.61713,1.61718,1.61631,1.61688,37300000.0
2005-04-20 02:20:00,1.61719,1.61726,1.61664,1.61685,42400000.0
2005-04-20 02:21:00,1.61671,1.61726,1.61663,1.6172,49800000.0
2005-04-20 02:22:00,1.61689,1.61699,1.6168,1.61688,27400000.0
2005-04-20 02:23:00,1.61741,1.61756,1.61714,1.6172,44500000.0
2005-04-20 02:24:00,1.61734,1.61754,1.61729,1.61754,28900000.0
2005-04-20 02:25:00,1.6173,1.61733,1.61701,1.61719,84000000.0
2005-04-20 02:26:00,1.61721,1.61753,1.61711,1.61753,85800000.0
2005-04-20 02:27:00,1.61742,1.61756,1.61737,1.61745,66000001.0
2005-04-20 02:28:00,1.61723,1.61723,1.61684,1.61688,40600000.0
2005-04-20 02:29:00,1.61727,1.61746,1.61717,1.61733,57900000.0
2005-04-20 02:30:00,1.61748,1.61748,1.6173,1.61738,32800000.0
2005-04-20 02:32:00,1.61729,1.61742,1.61713,1.61735,44800000.0
2005-04-20 02:33:00,1.61701,1.61701,1.6168,1.6169,191200000.0
2005-04-20 02:34:00,1.61711,1.61711,1.61684,1.61707,52500000.0
2005-04-20 02:35:00,1.61714,1.61726,1.61676,1.61683,114600001.0
2005-04-20 02:36:00,1.61691,1.61708,1.61676,1.61708,42200001.0
2005-04-20 02:37:00,1.61688,1.61695,1.61685,1.61685,101000000.0
2005-04-20 02:38:00,1.61697,1.61705,1.61693,1.61703,53200000.0
2005-04-20 02:39:00,1.61708,1.61708,1.61687,1.61695,49800000.0
2005-04-20 02:40:00,1.61703,1.61731,1.61695,1.61695,48400000.0
2005-04-20 02:41:00,1.61688,1.61707,1.61683,1.61683,39400001.0
2005-04-20 02:42:00,1.61711,1.61747,1.61711,1.61747,37500000.0
2005-04-20 02:43:00,1.61761,1.61762,1.61753,1.61761,35400000.0
2005-04-20 02:44:00,1.61757,1.61767,1.6174,1.61758,40200000.0
2005-04-20 02:45:00,1.61699,1.61709,1.61669,1.61695,61400001.0
2005-04-20 02:46:00,1.61676,1.61712,1.61671,1.61692,178500001.0
2005-04-20 02:47:00,1.61745,1.61758,1.617,1.61736,203800000.0
2005-04-20 02:48:00,1.61754,1.61759,1.61734,1.61754,112700000.0
2005-04-20 02:49:00,1.61741,1.61764,1.61717,1.61724,63200000.0
2005-04-20 02:50:00,1.61761,1.61798,1.61736,1.61798,124300000.0
2005-04-20 02:51:00,1.61737,1.61748,1.61723,1.61748,83400000.0
2005-04-20 02:52:00,1.61768,1.61785,1.61756,1.61777,30800000.0
2005-04-20 02:53:00,1.6178,1.6178,1.61745,1.61778,29400000.0
2005-04-20 02:54:00,1.61804,1.61809,1.61771,1.61792,56600000.0
2005-04-20 02:55:00,1.61796,1.61796,1.6175,1.61755,42500000.0
2005-04-20 02:56:00,1.61749,1.61781,1.61748,1.61781,44000000.0
2005-04-20 02:57:00,1.61823,1.61828,1.61797,1.61807,41800000.0
2005-04-20 02:58:00,1.61816,1.61826,1.61801,1.61803,69400001.0
2005-04-20 02:59:00,1.61805,1.61818,1.61803,1.61804,46800000.0
2005-04-20 03:00:00,1.61814,1.61818,1.61797,1.61817,115700000.0
2005-04-20 03:01:00,1.61829,1.6184,1.61825,1.6184,51400000.0
2005-04-20 03:02:00,1.6185,1.61855,1.61844,1.61855,35200000.0
2005-04-20 03:03:00,1.61858,1.61858,1.61847,1.6185,55600000.0
2005-04-20 03:04:00,1.6184,1.61875,1.61823,1.61839,47600000.0
2005-04-20 03:05:00,1.61831,1.61833,1.6182,1.61825,51400000.0
2005-04-20 03:06:00,1.6183,1.61858,1.61824,1.61858,50500000.0
2005-04-20 03:07:00,1.61861,1.61897,1.61848,1.61897,78800000.0
2005-04-20 03:08:00,1.61902,1.61904,1.61845,1.61845,58400000.0
2005-04-20 03:09:00,1.61885,1.61899,1.61856,1.61891,43500000.0
2005-04-20 03:10:00,1.61871,1.6191,1.61871,1.61903,48900000.0
2005-04-20 03:11:00,1.61867,1.6187,1.61862,1.61864,36500000.0
2005-04-20 03:12:00,1.61881,1.61882,1.61841,1.61874,40200000.0
2005-04-20 03:13:00,1.6191,1.6193,1.619,1.6192,48200000.0
2005-04-20 03:14:00,1.61878,1.6188,1.61831,1.6188,48200000.0
2005-04-20 03:15:00,1.61863,1.619,1.61863,1.61889,35600000.0
2005-04-20 03:16:00,1.61877,1.61889,1.61851,1.61888,37200001.0
2005-04-20 03:17:00,1.61885,1.61893,1.61825,1.61893,41700000.0
2005-04-20 03:18:00,1.61886,1.61894,1.61846,1.61894,45000000.0
2005-04-20 03:19:00,1.61869,1.619,1.61855,1.619,32600000.0
2005-04-20 03:20:00,1.61859,1.61909,1.61859,1.61907,68000000.0
2005-04-20 03:21:00,1.61873,1.61879,1.6187,1.6187,41600000.0
2005-04-20 03:22:00,1.61868,1.61876,1.61852,1.61854,60600000.0
2005-04-20 03:23:00,1.61866,1.61873,1.61857,1.61859,68800000.0
2005-04-20 03:24:00,1.61862,1.61868,1.61859,1.61859,62600000.0
2005-04-20 03:25:00,1.61885,1.6189,1.61855,1.6187,39600001.0
2005-04-20 03:26:00,1.61861,1.61869,1.61854,1.61858,139600000.0
2005-04-20 03:27:00,1.61858,1.61868,1.61849,1.61868,102300000.0
2005-04-20 03:28:00,1.61867,1.61869,1.61856,1.61867,47400000.0
2005-04-20 03:29:00,1.61879,1.61883,1.61865,1.61883,41000000.0
2005-04-20 03:30:00,1.61899,1.619,1.61878,1.61893,75200000.0
2005-04-20 03:31:00,1.61887,1.61917,1.61887,1.61917,34000000.0
2005-04-20 03:32:00,1.61918,1.61941,1.61915,1.61915,38400000.0
2005-04-20 03:33:00,1.6188,1.61894,1.61878,1.61878,37400000.0
2005-04-20 03:34:00,1.61899,1.61919,1.61873,1.61873,31400000.0
2005-04-20 03:35:00,1.61881,1.6189,1.61873,1.61885,92200001.0
2005-04-20 03:36:00,1.619,1.6192,1.61857,1.6192,55600001.0
2005-04-20 03:37:00,1.61922,1.61922,1.6188,1.61904,32100000.0
2005-04-20 03:38:00,1.61907,1.6192,1.61894,1.61914,30400000.0
2005-04-20 03:39:00,1.61882,1.61895,1.61882,1.61887,92700001.0
2005-04-20 03:40:00,1.6187,1.61908,1.61856,1.61902,129600000.0
2005-04-20 03:41:00,1.61892,1.61915,1.61892,1.61914,83000000.0
2005-04-20 03:42:00,1.61925,1.61941,1.6192,1.61937,105500000.0
2005-04-20 03:43:00,1.61951,1.61966,1.61937,1.61956,39600001.0
2005-04-20 03:44:00,1.61923,1.61945,1.61911,1.61942,28100000.0
2005-04-20 03:45:00,1.61932,1.61941,1.61903,1.61941,34500000.0
2005-04-20 03:46:00,1.61914,1.61925,1.61907,1.61908,51400000.0
2005-04-20 03:47:00,1.61909,1.61926,1.61902,1.61902,32600000.0
2005-04-20 03:48:00,1.61932,1.61947,1.61918,1.61947,23000000.0
2005-04-20 03:49:00,1.61959,1.61959,1.61889,1.61911,36200000.0
2005-04-20 03:50:00,1.61933,1.61946,1.61887,1.61896,113700000.0
2005-04-20 03:51:00,1.61918,1.61918,1.61867,1.61878,42600000.0
2005-04-20 03:52:00,1.61868,1.61868,1.61825,1.61843,61000000.0
2005-04-20 03:53:00,1.61852,1.61873,1.61838,1.61869,59500000.0
2005-04-20 03:54:00,1.61858,1.61892,1.61846,1.61866,27800000.0
2005-04-20 03:55:00,1.61918,1.61918,1.61876,1.61903,25000000.0
2005-04-20 03:56:00,1.61884,1.61887,1.61875,1.61875,22100000.0
2005-04-20 03:57:00,1.61814,1.61822,1.61801,1.6182,149300000.0
2005-04-20 03:58:00,1.61805,1.61915,1.61805,1.6182,251600000.0
2005-04-20 03:59:00,1.61884,1.61886,1.61854,1.61854,180800001.0
2005-04-20 04:00:00,1.61842,1.61863,1.61839,1.61846,75600000.0
2005-04-20 04:01:00,1.61837,1.61864,1.61834,1.61864,115600000.0
2005-04-20 04:02:00,1.61859,1.61864,1.61828,1.61833,116800000.0
2005-04-20 04:03:00,1.61838,1.61841,1.61807,1.61841,65800000.0
2005-04-20 04:04:00,1.61812,1.61831,1.6181,1.61827,147200000.0
2005-04-20 04:05:00,1.61829,1.61908,1.61829,1.61872,188200000.0
2005-04-20 04:06:00,1.61807,1.61843,1.618,1.61827,106600000.0
2005-04-20 04:07:00,1.6185,1.6186,1.6184,1.6185,22800000.0
2005-04-20 04:08:00,1.61826,1.61837,1.61816,1.61816,22800000.0
2005-04-20 04:09:00,1.61829,1.61829,1.61804,1.61824,28400000.0
2005-04-20 04:10:00,1.6181,1.6181,1.61778,1.61799,93400000.0
2005-04-20 04:11:00,1.61814,1.61834,1.61792,1.61801,52400000.0
2005-04-20 04:12:00,1.61789,1.61792,1.61782,1.61791,82000000.0
2005-04-20 04:13:00,1.61793,1.61805,1.61773,1.61786,72500000.0
2005-04-20 04:14:00,1.61792,1.61796,1.61784,1.6179,82000000.0
2005-04-20 04:16:00,1.61813,1.61819,1.61778,1.61789,99700001.0
2005-04-20 04:17:00,1.61791,1.618,1.61788,1.618,36200000.0
2005-04-20 04:18:00,1.61785,1.61811,1.61779,1.61784,114500000.0
2005-04-20 04:19:00,1.61787,1.61799,1.61787,1.61799,50000000.0
2005-04-20 04:20:00,1.61797,1.61806,1.61776,1.61776,165900001.0
2005-04-20 04:21:00,1.61778,1.61794,1.61778,1.61785,44400000.0
2005-04-20 04:22:00,1.6178,1.61833,1.61771,1.61833,53000001.0
2005-04-20 04:23:00,1.61807,1.6183,1.61807,1.61817,29600000.0
2005-04-20 04:24:00,1.61804,1.61821,1.61804,1.61817,162900001.0
2005-04-20 04:25:00,1.61818,1.61871,1.61818,1.61834,214900000.0
2005-04-20 04:26:00,1.61828,1.61828,1.61808,1.61813,111600001.0
2005-04-20 04:27:00,1.61833,1.61841,1.61823,1.61829,56700000.0
2005-04-20 04:28:00,1.61828,1.61833,1.61818,1.61827,58300000.0
2005-04-20 04:29:00,1.6181,1.61853,1.6181,1.61846,67600000.0
2005-04-20 04:30:00,1.61801,1.61838,1.61787,1.61831,88700000.0
2005-04-20 04:31:00,1.61829,1.61847,1.61817,1.61847,33000000.0
2005-04-20 04:32:00,1.6187,1.6187,1.61854,1.61862,22000000.0
2005-04-20 04:33:00,1.61874,1.61887,1.61865,1.61871,37200000.0
2005-04-20 04:34:00,1.61863,1.6188,1.61859,1.61859,44100000.0
2005-04-20 04:35:00,1.61832,1.61855,1.61819,1.61819,42900000.0
2005-04-20 04:36:00,1.61843,1.61858,1.61782,1.6184,147100000.0
2005-04-20 04:37:00,1.6183,1.61855,1.61809,1.61841,143000000.0
2005-04-20 04:38:00,1.61817,1.61818,1.61787,1.61818,43200000.0
2005-04-20 04:39:00,1.61801,1.61824,1.61801,1.61811,67400000.0
2005-04-20 04:41:00,1.61817,1.61845,1.61817,1.61832,46000000.0
2005-04-20 04:43:00,1.61812,1.61812,1.61802,1.61802,63300000.0
2005-04-20 04:44:00,1.61808,1.61858,1.61808,1.61846,33000000.0
2005-04-20 04:45:00,1.61824,1.61829,1.61789,1.61809,66600002.0
2005-04-20 04:46:00,1.61787,1.61795,1.61779,1.61779,46400000.0
2005-04-20 04:47:00,1.61763,1.61813,1.61749,1.61813,94400000.0
2005-04-20 04:48:00,1.61797,1.61822,1.61797,1.61817,60300000.0
2005-04-20 04:49:00,1.6181,1.61832,1.6179,1.6179,67800000.0
2005-04-20 04:50:00,1.61824,1.61828,1.61815,1.61822,43400000.0
2005-04-20 04:51:00,1.61785,1.61796,1.61781,1.61796,27200000.0
2005-04-20 04:52:00,1.61794,1.61837,1.61783,1.61813,38800000.0
2005-04-20 04:53:00,1.6179,1.6182,1.61783,1.61799,40400000.0
2005-04-20 04:54:00,1.61763,1.61788,1.61763,1.61763,52400000.0
2005-04-20 04:56:00,1.61786,1.61816,1.61786,1.61801,39800000.0
2005-04-20 04:57:00,1.61776,1.61816,1.61776,1.61776,47200000.0
2005-04-20 04:58:00,1.61778,1.61831,1.61778,1.61811,24800000.0
2005-04-20 04:59:00,1.61774,1.61788,1.61766,1.61766,121000000.0
2005-04-20 05:01:00,1.61788,1.61813,1.61788,1.61813,38700000.0
2005-04-20 05:02:00,1.61803,1.61815,1.61783,1.61803,20600000.0
2005-04-20 05:04:00,1.61779,1.61779,1.61764,1.61773,243100000.0
2005-04-20 05:05:00,1.61775,1.61778,1.61765,1.61772,197500002.0
2005-04-20 05:06:00,1.6178,1.61791,1.61769,1.61778,208500000.0
2005-04-20 05:07:00,1.61771,1.61806,1.61765,1.61765,280500000.0
2005-04-20 05:08:00,1.61786,1.61788,1.61759,1.61765,308100000.0
2005-04-20 05:09:00,1.61759,1.61803,1.61756,1.61765,164400000.0
2005-04-20 05:10:00,1.61761,1.6178,1.61757,1.6178,191700000.0
2005-04-20 05:11:00,1.61778,1.61795,1.61771,1.61773,139700000.0
2005-04-20 05:12:00,1.61782,1.61789,1.61768,1.61768,105800001.0
2005-04-20 05:13:00,1.61782,1.618,1.6177,1.6177,184000000.0
2005-04-20 05:14:00,1.61774,1.61785,1.6177,1.61772,208600000.0
2005-04-20 05:15:00,1.61794,1.61806,1.61784,1.61789,28000000.0
2005-04-20 05:17:00,1.61794,1.61818,1.6179,1.61814,133200000.0
2005-04-20 05:19:00,1.61766,1.61801,1.61756,1.61765,264500001.0
2005-04-20 05:20:00,1.61777,1.61801,1.61775,1.6178,271100000.0
2005-04-20 05:21:00,1.61769,1.61805,1.61767,1.61777,301000000.0
2005-04-20 05:22:00,1.61775,1.61782,1.61767,1.61772,240900001.0
2005-04-20 05:23:00,1.61767,1.6178,1.61767,1.61775,107600000.0
2005-04-20 05:24:00,1.61772,1.61775,1.61767,1.6177,158100000.0
2005-04-20 05:25:00,1.61793,1.61821,1.61776,1.61776,242800001.0
2005-04-20 05:26:00,1.61769,1.61769,1.61758,1.61761,128000001.0
2005-04-20 05:27:00,1.61786,1.618,1.61763,1.6179,182700001.0
2005-04-20 05:28:00,1.61803,1.61818,1.61782,1.61796,252600000.0
2005-04-20 05:29:00,1.61787,1.618,1.61773,1.61778,211700000.0
2005-04-20 05:30:00,1.61759,1.61774,1.61725,1.61741,207700000.0
2005-04-20 05:31:00,1.61743,1.61787,1.61734,1.61739,72600000.0
2005-04-20 05:32:00,1.6177,1.61805,1.6177,1.61787,151400000.0
2005-04-20 05:33:00,1.61766,1.61766,1.61751,1.61756,189000000.0
2005-04-20 05:34:00,1.61783,1.61799,1.61758,1.61759,217800000.0
2005-04-20 05:35:00,1.61792,1.61802,1.61785,1.61802,42200000.0
2005-04-20 05:36:00,1.6177,1.61788,1.6177,1.61781,201200000.0
2005-04-20 05:37:00,1.6178,1.61791,1.61771,1.61781,161100000.0
2005-04-20 05:38:00,1.61789,1.61809,1.61787,1.61804,140700000.0
2005-04-20 05:39:00,1.61807,1.61825,1.61796,1.61825,166900002.0
2005-04-20 05:40:00,1.61799,1.61824,1.6179,1.61824,204400000.0
2005-04-20 05:41:00,1.61816,1.61827,1.61782,1.61782,106000000.0
2005-04-20 05:43:00,1.61769,1.61783,1.61768,1.61772,75400000.0
2005-04-20 05:44:00,1.61778,1.61795,1.6177,1.61775,97600001.0
2005-04-20 05:45:00,1.6178,1.618,1.61775,1.6178,150000001.0
2005-04-20 05:46:00,1.61786,1.61813,1.61784,1.618,187800000.0
2005-04-20 05:47:00,1.61802,1.61803,1.61783,1.61795,202000001.0
2005-04-20 05:48:00,1.61772,1.61801,1.61768,1.61774,276600000.0
2005-04-20 05:49:00,1.61774,1.61798,1.61746,1.61759,190800000.0
2005-04-20 05:50:00,1.61753,1.61794,1.61727,1.61774,305200000.0
2005-04-20 05:51:00,1.61786,1.61786,1.6176,1.61762,202900000.0
2005-04-20 05:52:00,1.61776,1.61795,1.61764,1.61795,146200000.0
2005-04-20 05:53:00,1.6179,1.61806,1.61766,1.61784,131100002.0
2005-04-20 05:54:00,1.61797,1.61814,1.61782,1.61807,226300001.0
2005-04-20 05:55:00,1.61792,1.61798,1.61741,1.61763,211700001.0
2005-04-20 05:56:00,1.61766,1.61766,1.6172,1.6173,135700001.0
2005-04-20 05:57:00,1.61744,1.61764,1.61743,1.61759,175900001.0
2005-04-20 05:59:00,1.61767,1.61767,1.61739,1.61744,88900000.0
2005-04-20 06:00:00,1.61743,1.61743,1.61723,1.61732,197000000.0
2005-04-20 06:01:00,1.61736,1.61748,1.61728,1.61731,170700000.0
2005-04-20 06:02:00,1.61729,1.61746,1.61726,1.61733,274200000.0
2005-04-20 06:03:00,1.61736,1.61758,1.61718,1.61756,54400000.0
2005-04-20 06:04:00,1.61744,1.61744,1.61722,1.61734,147300000.0
2005-04-20 06:05:00,1.6173,1.61738,1.61719,1.61721,466700001.0
2005-04-20 06:06:00,1.61742,1.61774,1.61742,1.61766,78300000.0
2005-04-20 06:07:00,1.61774,1.61777,1.61752,1.61772,328300000.0
2005-04-20 06:09:00,1.61748,1.61775,1.6174,1.61748,407700001.0
2005-04-20 06:10:00,1.61763,1.6177,1.6175,1.61762,269900000.0
2005-04-20 06:12:00,1.6175,1.61775,1.61745,1.6177,239600000.0
2005-04-20 06:13:00,1.61763,1.61797,1.61755,1.61755,339100000.0
2005-04-20 06:14:00,1.61763,1.61763,1.6172,1.61724,350200001.0
2005-04-20 06:15:00,1.61724,1.61731,1.61714,1.61727,157400001.0
2005-04-20 06:16:00,1.61717,1.61734,1.61716,1.61734,234200000.0
2005-04-20 06:17:00,1.61715,1.61733,1.61715,1.61723,142200000.0
2005-04-20 06:18:00,1.61729,1.6175,1.61727,1.61729,257200000.0
2005-04-20 06:19:00,1.61701,1.61719,1.61701,1.61716,182800001.0
2005-04-20 06:20:00,1.61718,1.61724,1.61671,1.61689,327300002.0
2005-04-20 06:21:00,1.61702,1.61702,1.61664,1.617,256400000.0
2005-04-20 06:22:00,1.61698,1.6173,1.61693,1.61694,296500001.0
2005-04-20 06:23:00,1.61675,1.61694,1.61667,1.61677,306400000.0
2005-04-20 06:25:00,1.61678,1.617,1.61678,1.61699,215800000.0
2005-04-20 06:26:00,1.61675,1.61695,1.6167,1.61683,335300001.0
2005-04-20 06:27:00,1.61676,1.61679,1.61662,1.61667,282800001.0
2005-04-20 06:28:00,1.61661,1.6167,1.6165,1.61663,408100001.0
2005-04-20 06:29:00,1.61673,1.61678,1.61652,1.61665,104500000.0
2005-04-20 06:30:00,1.61655,1.61688,1.61651,1.61663,281000001.0
2005-04-20 06:31:00,1.61678,1.61678,1.61659,1.61673,130400000.0
2005-04-20 06:32:00,1.61681,1.61693,1.61679,1.61681,173700000.0
2005-04-20 06:33:00,1.61681,1.61698,1.61678,1.61681,273900001.0
2005-04-20 06:34:00,1.61692,1.61696,1.61675,1.61679,235600001.0
2005-04-20 06:35:00,1.61649,1.61667,1.61639,1.6164,113700000.0
2005-04-20 06:36:00,1.61638,1.61662,1.61638,1.61638,57800000.0
2005-04-20 06:37:00,1.61656,1.6167,1.61641,1.6167,218200001.0
2005-04-20 06:38:00,1.61675,1.61697,1.61672,1.61674,120000000.0
2005-04-20 06:39:00,1.6168,1.6168,1.61667,1.61671,25200000.0
2005-04-20 06:40:00,1.61664,1.61664,1.61638,1.61657,131600000.0
2005-04-20 06:41:00,1.61661,1.61669,1.61654,1.61667,167800000.0
2005-04-20 06:42:00,1.61671,1.61685,1.61655,1.61669,305600003.0
2005-04-20 06:43:00,1.61674,1.61681,1.61667,1.6167,174800000.0
2005-04-20 06:44:00,1.61669,1.61681,1.61662,1.6167,346800002.0
2005-04-20 06:45:00,1.61676,1.6168,1.61662,1.61672,225300000.0
2005-04-20 06:46:00,1.61662,1.61666,1.61651,1.61654,227400000.0
2005-04-20 06:47:00,1.61654,1.61674,1.61643,1.61648,228900000.0
2005-04-20 06:48:00,1.6163,1.61661,1.6163,1.61652,40200000.0
2005-04-20 06:49:00,1.61645,1.61677,1.61634,1.61639,228500000.0
2005-04-20 06:50:00,1.61646,1.61659,1.61635,1.61637,48600000.0
2005-04-20 06:51:00,1.61649,1.61649,1.61617,1.61646,24600000.0
2005-04-20 06:52:00,1.61639,1.61661,1.6163,1.6163,256100002.0
2005-04-20 06:53:00,1.61649,1.61665,1.61626,1.61626,275800000.0
2005-04-20 06:54:00,1.61645,1.61668,1.61631,1.61642,403400001.0
2005-04-20 06:55:00,1.61643,1.61653,1.61629,1.61645,354900001.0
2005-04-20 06:56:00,1.61648,1.61648,1.61638,1.61638,23200000.0
2005-04-20 06:57:00,1.61631,1.61652,1.61631,1.61652,72000000.0
2005-04-20 06:58:00,1.61654,1.61668,1.61644,1.61652,223300000.0
2005-04-20 06:59:00,1.61633,1.61658,1.61627,1.61642,310700002.0
2005-04-20 07:00:00,1.61652,1.61652,1.6162,1.6162,115400000.0
2005-04-20 07:01:00,1.61614,1.61631,1.61607,1.61628,283600001.0
2005-04-20 07:02:00,1.61623,1.61636,1.6161,1.61623,371400000.0
2005-04-20 07:03:00,1.61626,1.61629,1.61613,1.61618,151300000.0
2005-04-20 07:04:00,1.61616,1.61628,1.61605,1.61605,293500000.0
2005-04-20 07:05:00,1.61622,1.61622,1.61599,1.61614,118000000.0
2005-04-20 07:06:00,1.61603,1.61606,1.61583,1.61594,210900001.0
2005-04-20 07:07:00,1.61593,1.61593,1.61568,1.61588,186300000.0
2005-04-20 07:08:00,1.6162,1.6163,1.6161,1.6162,260900000.0
2005-04-20 07:09:00,1.61597,1.61629,1.61597,1.61615,260900000.0
2005-04-20 07:11:00,1.61608,1.61626,1.61594,1.61617,387600001.0
2005-04-20 07:12:00,1.61604,1.61624,1.61599,1.61623,329800000.0
2005-04-20 07:13:00,1.6164,1.6164,1.61618,1.61623,279900001.0
2005-04-20 07:14:00,1.61621,1.61628,1.61613,1.61618,539200001.0
2005-04-20 07:15:00,1.6163,1.61637,1.61588,1.61637,248000001.0
2005-04-20 07:16:00,1.61631,1.61642,1.61622,1.61638,189600000.0
2005-04-20 07:17:00,1.61627,1.61627,1.616,1.61602,223500000.0
2005-04-20 07:18:00,1.61606,1.61637,1.61604,1.61624,454700000.0
2005-04-20 07:19:00,1.61608,1.61626,1.61595,1.6162,323700001.0
2005-04-20 07:20:00,1.61633,1.61633,1.61605,1.61618,461800002.0
2005-04-20 07:21:00,1.61606,1.61619,1.61599,1.61601,243900000.0
2005-04-20 07:22:00,1.61624,1.61645,1.61619,1.61642,337000002.0
2005-04-20 07:23:00,1.61634,1.6165,1.61617,1.61634,443600001.0
2005-04-20 07:24:00,1.61622,1.61626,1.61599,1.61599,280600000.0
2005-04-20 07:25:00,1.61602,1.61625,1.61596,1.61625,381500000.0
2005-04-20 07:26:00,1.61625,1.61628,1.61596,1.61596,241700000.0
2005-04-20 07:27:00,1.61602,1.61609,1.61586,1.61609,164800000.0
2005-04-20 07:28:00,1.61611,1.61624,1.61604,1.61604,224800001.0
2005-04-20 07:29:00,1.6163,1.6164,1.6161,1.6162,522900001.0
2005-04-20 07:30:00,1.61601,1.61607,1.6158,1.61599,522900001.0
2005-04-20 07:31:00,1.61588,1.61607,1.61577,1.61582,261900000.0
2005-04-20 07:32:00,1.61584,1.61597,1.61572,1.61588,452500003.0
2005-04-20 07:33:00,1.61596,1.61606,1.61581,1.61586,397500000.0
2005-04-20 07:34:00,1.61594,1.61608,1.61586,1.61588,273400000.0
2005-04-20 07:35:00,1.61587,1.61609,1.61585,1.61598,275400000.0
2005-04-20 07:36:00,1.61601,1.61614,1.61591,1.61608,347800000.0
2005-04-20 07:37:00,1.61617,1.61617,1.61587,1.61609,238500000.0
2005-04-20 07:38:00,1.61595,1.61618,1.61577,1.61618,30400000.0
2005-04-20 07:39:00,1.61592,1.61604,1.61564,1.61599,419100000.0
2005-04-20 07:40:00,1.616,1.61612,1.61587,1.61595,397600001.0
2005-04-20 07:41:00,1.61593,1.6162,1.61588,1.61611,636700001.0
2005-04-20 07:42:00,1.61608,1.61609,1.61582,1.61587,288100000.0
2005-04-20 07:43:00,1.61584,1.61605,1.61582,1.61597,170100000.0
2005-04-20 07:44:00,1.61603,1.61605,1.6159,1.61595,345500000.0
2005-04-20 07:45:00,1.61597,1.61615,1.61578,1.61593,338500000.0
2005-04-20 07:46:00,1.61555,1.61581,1.61553,1.61563,412700000.0
2005-04-20 07:47:00,1.61569,1.61599,1.61553,1.61588,674600000.0
2005-04-20 07:48:00,1.61575,1.61594,1.61565,1.61576,763000003.0
2005-04-20 07:49:00,1.61583,1.61586,1.6155,1.61581,565100000.0
2005-04-20 07:50:00,1.61581,1.61607,1.61575,1.61593,598800001.0
2005-04-20 07:51:00,1.61623,1.61631,1.61597,1.61609,577300001.0
2005-04-20 07:52:00,1.61616,1.61627,1.61603,1.61605,429000001.0
2005-04-20 07:53:00,1.61608,1.61647,1.61588,1.61633,619800001.0
2005-04-20 07:54:00,1.61621,1.61623,1.61587,1.61588,403800001.0
2005-04-20 07:55:00,1.61585,1.61593,1.61554,1.61567,406400000.0
2005-04-20 07:56:00,1.6156,1.61606,1.6156,1.61576,687200002.0
2005-04-20 07:57:00,1.61596,1.61616,1.61566,1.61601,592600001.0
2005-04-20 07:58:00,1.61607,1.61614,1.6159,1.61591,742600002.0
2005-04-20 07:59:00,1.61601,1.61625,1.61524,1.61524,474700001.0
2005-04-20 08:00:00,1.61619,1.61648,1.61614,1.61634,362200000.0
2005-04-20 08:01:00,1.61627,1.6169,1.61625,1.6164,467200000.0
2005-04-20 08:02:00,1.61632,1.61647,1.61616,1.6164,212100001.0
2005-04-20 08:03:00,1.61639,1.61646,1.61623,1.61628,487700000.0
2005-04-20 08:04:00,1.61631,1.61651,1.61625,1.6165,394900001.0
2005-04-20 08:05:00,1.61641,1.61641,1.61531,1.61531,342400002.0
2005-04-20 08:06:00,1.61718,1.61718,1.61671,1.61706,636100000.0
2005-04-20 08:07:00,1.61713,1.61713,1.61556,1.61656,517200001.0
2005-04-20 08:08:00,1.61652,1.61662,1.61612,1.6162,389700002.0
2005-04-20 08:09:00,1.61623,1.61664,1.61622,1.61646,497000000.0
2005-04-20 08:10:00,1.61681,1.61696,1.61661,1.61694,601200002.0
2005-04-20 08:11:00,1.61678,1.61678,1.61625,1.61625,257500001.0
2005-04-20 08:12:00,1.61614,1.61659,1.61614,1.61635,355400000.0
2005-04-20 08:13:00,1.61608,1.61619,1.61603,1.61618,261600001.0
2005-04-20 08:14:00,1.61632,1.61632,1.61583,1.61583,93100000.0
2005-04-20 08:15:00,1.61555,1.61608,1.61555,1.61589,304200001.0
2005-04-20 08:16:00,1.61612,1.61615,1.61585,1.61605,275300000.0
2005-04-20 08:17:00,1.61606,1.61615,1.61576,1.61602,279700004.0
2005-04-20 08:18:00,1.61619,1.61636,1.61609,1.61632,219700000.0
2005-04-20 08:19:00,1.61629,1.6165,1.61626,1.61635,315700000.0
2005-04-20 08:20:00,1.61627,1.61634,1.61598,1.61599,278900000.0
2005-04-20 08:21:00,1.61598,1.61625,1.61598,1.61623,488800001.0
2005-04-20 08:22:00,1.61626,1.61657,1.61625,1.61642,364300001.0
2005-04-20 08:23:00,1.6164,1.61665,1.61638,1.61644,222400000.0
2005-04-20 08:24:00,1.61643,1.6165,1.61624,1.61627,430900000.0
2005-04-20 08:26:00,1.61623,1.61649,1.61621,1.61637,317900000.0
2005-04-20 08:27:00,1.61633,1.61649,1.61623,1.61635,363400000.0
2005-04-20 08:28:00,1.61625,1.61642,1.61618,1.61642,548400000.0
2005-04-20 08:29:00,1.61642,1.61655,1.61629,1.61632,455800002.0
2005-04-20 08:30:00,1.6161,1.61625,1.61595,1.61607,419100001.0
2005-04-20 08:31:00,1.61619,1.61621,1.61588,1.61588,247900000.0
2005-04-20 08:32:00,1.61569,1.61588,1.61561,1.61572,313300002.0
2005-04-20 08:33:00,1.61567,1.61571,1.61555,1.6156,204100000.0
2005-04-20 08:34:00,1.61556,1.61565,1.61525,1.61551,699300001.0
2005-04-20 08:35:00,1.61569,1.61604,1.61567,1.61604,483800000.0
2005-04-20 08:36:00,1.61629,1.61638,1.61597,1.61624,457700001.0
2005-04-20 08:37:00,1.61598,1.6163,1.61594,1.61618,291600000.0
2005-04-20 08:38:00,1.61601,1.61633,1.61594,1.61618,336200000.0
2005-04-20 08:39:00,1.61616,1.61621,1.6159,1.61593,536800000.0
2005-04-20 08:40:00,1.61579,1.61595,1.61561,1.61561,386600000.0
2005-04-20 08:41:00,1.61567,1.61577,1.61527,1.6156,509200002.0
2005-04-20 08:42:00,1.61563,1.6159,1.61552,1.61558,478900003.0
2005-04-20 08:43:00,1.61587,1.61632,1.61587,1.61607,294200001.0
2005-04-20 08:44:00,1.61603,1.61611,1.61572,1.61572,501100000.0
2005-04-20 08:45:00,1.61575,1.61575,1.61515,1.61515,630900002.0
2005-04-20 08:46:00,1.6152,1.61569,1.61517,1.61553,749600002.0
2005-04-20 08:47:00,1.61559,1.61564,1.61537,1.61551,534500000.0
2005-04-20 08:48:00,1.61545,1.61561,1.6152,1.61536,336400001.0
2005-04-20 08:49:00,1.61523,1.61537,1.61513,1.61517,495900001.0
2005-04-20 08:50:00,1.61544,1.61547,1.61522,1.61537,508300000.0
2005-04-20 08:51:00,1.61527,1.61534,1.61427,1.61477,560600001.0
2005-04-20 08:52:00,1.61498,1.61546,1.61498,1.61517,589700001.0
2005-04-20 08:53:00,1.61531,1.61543,1.61499,1.61532,486200000.0
2005-04-20 08:54:00,1.61536,1.61547,1.61467,1.61511,790100003.0
2005-04-20 08:55:00,1.6152,1.61535,1.61491,1.61497,601400001.0
2005-04-20 08:56:00,1.61468,1.61478,1.61432,1.61471,534100002.0
2005-04-20 08:57:00,1.61491,1.61544,1.61481,1.61544,503600001.0
2005-04-20 08:58:00,1.61542,1.61569,1.61515,1.61543,469100001.0
2005-04-20 08:59:00,1.61578,1.61589,1.61561,1.61571,352300001.0
2005-04-20 09:00:00,1.61558,1.61574,1.61528,1.61574,420800000.0
2005-04-20 09:01:00,1.61581,1.61609,1.61552,1.61571,432800003.0
2005-04-20 09:02:00,1.61547,1.61572,1.61527,1.61542,740600002.0
2005-04-20 09:03:00,1.61554,1.61579,1.61538,1.61574,607000003.0
2005-04-20 09:04:00,1.61601,1.61601,1.61472,1.61575,639400003.0
2005-04-20 09:05:00,1.61573,1.61577,1.61506,1.61553,587600002.0
2005-04-20 09:06:00,1.61537,1.61568,1.61531,1.61539,559500001.0
2005-04-20 09:07:00,1.61527,1.61536,1.61497,1.61505,332400002.0
2005-04-20 09:08:00,1.61515,1.61523,1.6151,1.6151,241100000.0
2005-04-20 09:09:00,1.61499,1.61509,1.6148,1.6148,261400000.0
2005-04-20 09:10:00,1.61467,1.61467,1.6143,1.61442,376800001.0
2005-04-20 09:11:00,1.61451,1.61495,1.6145,1.61459,565100002.0
2005-04-20 09:12:00,1.61478,1.6151,1.61474,1.61479,507900001.0
2005-04-20 09:13:00,1.61462,1.61497,1.61461,1.61472,480100001.0
2005-04-20 09:14:00,1.61468,1.61486,1.61461,1.61482,327300000.0
2005-04-20 09:15:00,1.6148,1.61491,1.61462,1.61491,375600000.0
2005-04-20 09:16:00,1.6146,1.61485,1.61444,1.61485,527600001.0
2005-04-20 09:17:00,1.61486,1.61504,1.61481,1.61494,558500002.0
2005-04-20 09:18:00,1.61478,1.61497,1.61471,1.61471,192700000.0
2005-04-20 09:19:00,1.6147,1.61492,1.61446,1.6146,510500000.0
2005-04-20 09:20:00,1.61463,1.61508,1.61463,1.61479,248500001.0
2005-04-20 09:21:00,1.61497,1.6154,1.61494,1.61516,383700002.0
2005-04-20 09:22:00,1.6153,1.6154,1.61518,1.61521,338500001.0
2005-04-20 09:23:00,1.61523,1.61535,1.61512,1.61525,351300002.0
2005-04-20 09:24:00,1.61545,1.61545,1.61492,1.61504,351200002.0
2005-04-20 09:25:00,1.61526,1.61531,1.61517,1.61525,360300000.0
2005-04-20 09:26:00,1.61517,1.61533,1.61472,1.61479,499500000.0
2005-04-20 09:27:00,1.61484,1.6152,1.61484,1.61509,388700001.0
2005-04-20 09:28:00,1.61509,1.61527,1.61495,1.61498,449900000.0
2005-04-20 09:29:00,1.61505,1.61514,1.61486,1.61505,426900000.0
2005-04-20 09:30:00,1.615,1.61524,1.61496,1.61501,708000003.0
2005-04-20 09:31:00,1.61478,1.61523,1.61471,1.6151,377500001.0
2005-04-20 09:32:00,1.61534,1.61587,1.61534,1.61553,389600001.0
2005-04-20 09:33:00,1.61526,1.61534,1.61513,1.61513,311600000.0
2005-04-20 09:34:00,1.61528,1.61563,1.61508,1.61508,471000000.0
2005-04-20 09:35:00,1.6151,1.61534,1.6151,1.61513,263400000.0
2005-04-20 09:36:00,1.61512,1.61516,1.6148,1.6148,430200001.0
2005-04-20 09:37:00,1.61488,1.61488,1.61408,1.61447,393400001.0
2005-04-20 09:38:00,1.61437,1.61478,1.61437,1.6144,367900000.0
2005-04-20 09:39:00,1.61448,1.61492,1.61416,1.61436,380800000.0
2005-04-20 09:40:00,1.61457,1.61475,1.61431,1.61455,409100002.0
2005-04-20 09:41:00,1.61448,1.61463,1.61415,1.61435,496800000.0
2005-04-20 09:42:00,1.61443,1.61452,1.61408,1.61408,491000000.0
2005-04-20 09:43:00,1.61418,1.61444,1.61406,1.61435,295800002.0
2005-04-20 09:44:00,1.61433,1.61451,1.61409,1.61409,505200002.0
2005-04-20 09:45:00,1.6143,1.61449,1.61421,1.61433,526600001.0
2005-04-20 09:46:00,1.61446,1.61458,1.6143,1.61444,309600000.0
2005-04-20 09:47:00,1.6146,1.61461,1.61437,1.61458,432500003.0
2005-04-20 09:48:00,1.61462,1.61469,1.61441,1.61452,350500001.0
2005-04-20 09:49:00,1.61455,1.61481,1.6144,1.61475,653700002.0
2005-04-20 09:50:00,1.61464,1.61473,1.61442,1.61455,479800000.0
2005-04-20 09:51:00,1.61452,1.61465,1.61434,1.61436,505700001.0
2005-04-20 09:52:00,1.61409,1.61411,1.61388,1.61398,437800000.0
2005-04-20 09:53:00,1.61381,1.61391,1.61318,1.61391,347500002.0
2005-04-20 09:54:00,1.61395,1.61426,1.61391,1.61424,531400001.0
2005-04-20 09:55:00,1.61406,1.61411,1.61358,1.61405,575500003.0
2005-04-20 09:56:00,1.61407,1.61422,1.61393,1.61393,329200000.0
2005-04-20 09:57:00,1.61386,1.61408,1.61373,1.61387,517800001.0
2005-04-20 09:58:00,1.61405,1.61405,1.61354,1.61354,768800000.0
2005-04-20 09:59:00,1.61372,1.61408,1.61356,1.61408,654800000.0
2005-04-20 10:00:00,1.61403,1.61407,1.61365,1.61365,271500000.0
2005-04-20 10:01:00,1.61362,1.61392,1.61346,1.6136,577500001.0
2005-04-20 10:02:00,1.61378,1.61409,1.61302,1.61358,648900000.0
2005-04-20 10:03:00,1.61344,1.61364,1.61319,1.61364,392000002.0
2005-04-20 10:04:00,1.61366,1.61375,1.61341,1.61368,486000002.0
2005-04-20 10:05:00,1.61353,1.61398,1.61348,1.61366,420900000.0
2005-04-20 10:06:00,1.61362,1.6139,1.61344,1.61361,538800001.0
2005-04-20 10:07:00,1.61348,1.61375,1.61341,1.61368,570800004.0
2005-04-20 10:08:00,1.61349,1.61375,1.61345,1.61354,497900003.0
2005-04-20 10:09:00,1.61363,1.61363,1.61281,1.61297,545300000.0
2005-04-20 10:10:00,1.61296,1.61332,1.61274,1.61319,395800001.0
2005-04-20 10:11:00,1.61351,1.61359,1.61312,1.61332,379500002.0
2005-04-20 10:12:00,1.61332,1.61372,1.61311,1.61372,483300001.0
2005-04-20 10:13:00,1.61344,1.61377,1.61337,1.61344,539400000.0
2005-04-20 10:14:00,1.61343,1.61396,1.61339,1.61373,554500000.0
2005-04-20 10:15:00,1.61367,1.61419,1.61367,1.61419,476600000.0
2005-04-20 10:16:00,1.61415,1.61431,1.61398,1.61425,454000002.0
2005-04-20 10:17:00,1.61427,1.61431,1.61384,1.61413,312700000.0
2005-04-20 10:18:00,1.61416,1.6145,1.61416,1.61436,415700000.0
2005-04-20 10:19:00,1.61428,1.61445,1.61425,1.61434,326500002.0
2005-04-20 10:20:00,1.61448,1.6145,1.6142,1.61433,554800000.0
2005-04-20 10:21:00,1.61432,1.61463,1.614,1.61439,392400000.0
2005-04-20 10:22:00,1.61434,1.61477,1.61418,1.6143,366800000.0
2005-04-20 10:23:00,1.6142,1.61459,1.61419,1.61443,474400001.0
2005-04-20 10:24:00,1.61449,1.61449,1.61413,1.6144,426800000.0
2005-04-20 10:25:00,1.61446,1.61446,1.6141,1.61446,387700002.0
2005-04-20 10:26:00,1.61441,1.61479,1.61441,1.61455,528700001.0
2005-04-20 10:27:00,1.61455,1.61468,1.61442,1.61466,482200003.0
2005-04-20 10:28:00,1.61457,1.61475,1.61451,1.61473,648600003.0
2005-04-20 10:29:00,1.61442,1.61442,1.6139,1.61408,462100000.0
2005-04-20 10:30:00,1.61435,1.61441,1.61399,1.61404,622800001.0
2005-04-20 10:31:00,1.61423,1.61467,1.61394,1.61427,576500000.0
2005-04-20 10:32:00,1.61403,1.6147,1.61403,1.61438,529700001.0
2005-04-20 10:33:00,1.61456,1.61457,1.6142,1.61457,496300000.0
2005-04-20 10:34:00,1.6147,1.61487,1.6146,1.61476,399900000.0
2005-04-20 10:35:00,1.61462,1.61484,1.61456,1.61456,461100000.0
2005-04-20 10:36:00,1.61444,1.61478,1.61438,1.61448,488600001.0
2005-04-20 10:37:00,1.61456,1.6148,1.61448,1.61471,529400001.0
2005-04-20 10:38:00,1.61469,1.61483,1.61445,1.61463,415700001.0
2005-04-20 10:39:00,1.61497,1.61507,1.61465,1.61481,465700000.0
2005-04-20 10:40:00,1.61468,1.61485,1.61446,1.61475,335200000.0
2005-04-20 10:41:00,1.61489,1.61495,1.61459,1.61489,644600002.0
2005-04-20 10:42:00,1.61506,1.61528,1.61498,1.61505,377100000.0
2005-04-20 10:43:00,1.61498,1.61501,1.61469,1.61475,463700001.0
2005-04-20 10:44:00,1.61492,1.61524,1.61482,1.61514,551800001.0
2005-04-20 10:45:00,1.61517,1.61529,1.61493,1.61516,504900000.0
2005-04-20 10:46:00,1.61526,1.61551,1.61514,1.61551,303600000.0
2005-04-20 10:47:00,1.61552,1.61577,1.61538,1.61558,408600001.0
2005-04-20 10:48:00,1.61559,1.6156,1.61537,1.61558,553400002.0
2005-04-20 10:49:00,1.61553,1.61578,1.61546,1.61554,389800001.0
2005-04-20 10:50:00,1.61551,1.61574,1.61532,1.61563,475100000.0
2005-04-20 10:51:00,1.61542,1.6157,1.61533,1.6157,518200002.0
2005-04-20 10:52:00,1.61576,1.61588,1.61556,1.61571,336800001.0
2005-04-20 10:53:00,1.61561,1.61579,1.61554,1.61558,347200000.0
2005-04-20 10:54:00,1.6157,1.61587,1.61547,1.61575,419000001.0
2005-04-20 10:55:00,1.61578,1.6159,1.61555,1.61557,436600000.0
2005-04-20 10:56:00,1.6156,1.61575,1.61548,1.61574,510100001.0
2005-04-20 10:57:00,1.61578,1.61579,1.61544,1.61565,330000001.0
2005-04-20 10:58:00,1.61562,1.61567,1.61538,1.61551,429200000.0
2005-04-20 10:59:00,1.61542,1.61621,1.61542,1.61602,747100001.0
2005-04-20 11:00:00,1.61616,1.61634,1.61611,1.61617,532500003.0
2005-04-20 11:01:00,1.61603,1.61626,1.6159,1.61609,509900000.0
2005-04-20 11:02:00,1.6161,1.61655,1.6161,1.61631,478900001.0
2005-04-20 11:03:00,1.61608,1.61636,1.61608,1.61636,245600000.0
2005-04-20 11:04:00,1.61641,1.61658,1.61609,1.6165,517300001.0
2005-04-20 11:05:00,1.61659,1.61674,1.61629,1.61629,470200002.0
2005-04-20 11:06:00,1.61612,1.61633,1.61603,1.61619,645100002.0
2005-04-20 11:07:00,1.61601,1.61609,1.61581,1.61581,291100000.0
2005-04-20 11:08:00,1.61579,1.61581,1.61537,1.61537,318100001.0
2005-04-20 11:09:00,1.6154,1.61565,1.61535,1.6154,401500001.0
2005-04-20 11:10:00,1.61529,1.61551,1.61524,1.61535,417300000.0
2005-04-20 11:11:00,1.61536,1.61561,1.61514,1.6154,616200002.0
2005-04-20 11:12:00,1.61535,1.61567,1.61534,1.61546,561500000.0
2005-04-20 11:13:00,1.61551,1.61557,1.61531,1.61552,386900001.0
2005-04-20 11:14:00,1.61524,1.61533,1.61495,1.61514,553600003.0
2005-04-20 11:15:00,1.61497,1.61497,1.61467,1.61472,487900001.0
2005-04-20 11:16:00,1.61524,1.61529,1.61498,1.6151,462000001.0
2005-04-20 11:17:00,1.61503,1.61518,1.61483,1.61497,474800004.0
2005-04-20 11:18:00,1.61505,1.61521,1.61484,1.61506,422400000.0
2005-04-20 11:19:00,1.61506,1.61522,1.61493,1.61497,375200000.0
2005-04-20 11:20:00,1.61493,1.61529,1.61492,1.61507,574500000.0
2005-04-20 11:21:00,1.61549,1.61549,1.61491,1.61535,602100002.0
2005-04-20 11:22:00,1.61521,1.61549,1.61516,1.61541,509100000.0
2005-04-20 11:23:00,1.61533,1.61545,1.61509,1.61526,533400001.0
2005-04-20 11:24:00,1.61537,1.61629,1.61537,1.61629,417700001.0
2005-04-20 11:25:00,1.61598,1.61625,1.61597,1.61625,393500001.0
2005-04-20 11:26:00,1.6159,1.61613,1.61544,1.6155,538400000.0
2005-04-20 11:27:00,1.61568,1.61609,1.61555,1.61594,594000001.0
2005-04-20 11:28:00,1.61626,1.61643,1.61605,1.6163,346300001.0
2005-04-20 11:29:00,1.6161,1.6161,1.61573,1.61606,496100002.0
2005-04-20 11:30:00,1.61597,1.61617,1.61573,1.61601,483600001.0
2005-04-20 11:31:00,1.61604,1.61626,1.61589,1.61607,583100000.0
2005-04-20 11:32:00,1.61611,1.61624,1.61596,1.61614,413200000.0
2005-04-20 11:33:00,1.61626,1.6164,1.6161,1.61626,485700000.0
2005-04-20 11:34:00,1.61592,1.61611,1.61572,1.61593,674200003.0
2005-04-20 11:35:00,1.61597,1.61636,1.61597,1.61617,546600001.0
2005-04-20 11:36:00,1.61621,1.61636,1.61612,1.61616,544500001.0
2005-04-20 11:37:00,1.61617,1.61642,1.61612,1.61618,539800001.0
2005-04-20 11:38:00,1.61617,1.61623,1.61582,1.61584,551400001.0
2005-04-20 11:39:00,1.61619,1.61626,1.61573,1.61598,654700001.0
2005-04-20 11:40:00,1.61601,1.61633,1.61584,1.61633,739200002.0
2005-04-20 11:41:00,1.61598,1.61615,1.61567,1.61579,751500001.0
2005-04-20 11:42:00,1.61619,1.61619,1.61548,1.61594,559900002.0
2005-04-20 11:43:00,1.616,1.6163,1.61598,1.61609,520400000.0
2005-04-20 11:44:00,1.61625,1.61633,1.61599,1.61599,640200002.0
2005-04-20 11:45:00,1.61612,1.61625,1.61592,1.61608,566300001.0
2005-04-20 11:46:00,1.61606,1.61625,1.61587,1.61623,511300000.0
2005-04-20 11:47:00,1.61615,1.61649,1.61612,1.61649,465100000.0
2005-04-20 11:48:00,1.61626,1.61657,1.61623,1.61631,478200000.0
2005-04-20 11:49:00,1.6165,1.61679,1.61635,1.61679,491200006.0
2005-04-20 11:50:00,1.61693,1.61695,1.61666,1.61688,365700001.0
2005-04-20 11:51:00,1.61691,1.61694,1.61658,1.61671,212200000.0
2005-04-20 11:52:00,1.61672,1.61686,1.61668,1.61674,236600000.0
2005-04-20 11:53:00,1.61667,1.61692,1.61662,1.61681,163700000.0
2005-04-20 11:54:00,1.61675,1.61691,1.61654,1.61683,349300002.0
2005-04-20 11:55:00,1.61698,1.61703,1.61685,1.61693,456600001.0
2005-04-20 11:56:00,1.61695,1.61705,1.61662,1.61691,472800003.0
2005-04-20 11:57:00,1.61704,1.6171,1.61674,1.61698,529200002.0
2005-04-20 11:58:00,1.61711,1.61736,1.61703,1.61707,430000000.0
2005-04-20 11:59:00,1.6171,1.61731,1.61691,1.61703,472800001.0
2005-04-20 12:00:00,1.61721,1.61728,1.61687,1.61721,564700002.0
2005-04-20 12:01:00,1.61718,1.61734,1.61705,1.61705,426300000.0
2005-04-20 12:02:00,1.61729,1.61757,1.6172,1.61747,405000000.0
2005-04-20 12:03:00,1.61752,1.61752,1.61732,1.61744,372900002.0
2005-04-20 12:04:00,1.61747,1.6177,1.61735,1.61744,428200001.0
2005-04-20 12:05:00,1.61743,1.61743,1.61715,1.61721,354500002.0
2005-04-20 12:06:00,1.61706,1.61738,1.61702,1.61714,359400002.0
2005-04-20 12:07:00,1.61724,1.61752,1.61717,1.61752,353200001.0
2005-04-20 12:08:00,1.61747,1.61747,1.61651,1.61661,542400005.0
2005-04-20 12:09:00,1.6165,1.61699,1.6165,1.61698,396100000.0
2005-04-20 12:10:00,1.61701,1.61701,1.61628,1.61649,398400002.0
2005-04-20 12:11:00,1.61648,1.61683,1.61646,1.61666,253400002.0
2005-04-20 12:12:00,1.61639,1.61639,1.61454,1.61606,235100001.0
2005-04-20 12:13:00,1.61609,1.61609,1.61546,1.61546,560400001.0
2005-04-20 12:14:00,1.61547,1.61548,1.61515,1.61529,665800001.0
2005-04-20 12:15:00,1.61532,1.61557,1.6153,1.61546,270000000.0
2005-04-20 12:16:00,1.61536,1.61541,1.61487,1.61512,363800001.0
2005-04-20 12:17:00,1.61498,1.6154,1.61497,1.6154,193700000.0
2005-04-20 12:18:00,1.61537,1.61543,1.61512,1.6154,295400001.0
2005-04-20 12:19:00,1.61537,1.61537,1.61508,1.61518,418200002.0
2005-04-20 12:20:00,1.6151,1.61545,1.6151,1.61513,418000000.0
2005-04-20 12:21:00,1.61529,1.61536,1.61513,1.6152,462900001.0
2005-04-20 12:22:00,1.6151,1.61522,1.61497,1.61506,279600000.0
2005-04-20 12:23:00,1.61526,1.61526,1.61504,1.61519,375800001.0
2005-04-20 12:24:00,1.61501,1.61528,1.61474,1.61485,650200001.0
2005-04-20 12:25:00,1.61487,1.61509,1.61479,1.61493,376100000.0
2005-04-20 12:26:00,1.61473,1.61473,1.61382,1.61382,453500001.0
2005-04-20 12:27:00,1.61372,1.61372,1.61287,1.61301,554000001.0
2005-04-20 12:28:00,1.61274,1.61304,1.61274,1.613,476700001.0
2005-04-20 12:29:00,1.61296,1.61301,1.61255,1.61255,709800001.0
2005-04-20 12:30:00,1.61248,1.61256,1.6122,1.61256,585600001.0
2005-04-20 12:31:00,1.61236,1.61251,1.61186,1.61186,685200004.0
2005-04-20 12:32:00,1.61175,1.61231,1.61172,1.61209,625900000.0
2005-04-20 12:33:00,1.61232,1.61232,1.61188,1.61188,50600000.0
2005-04-20 12:34:00,1.61203,1.61263,1.61203,1.61232,588000002.0
2005-04-20 12:35:00,1.61244,1.61255,1.61218,1.61244,529800000.0
2005-04-20 12:36:00,1.6121,1.61214,1.61171,1.61186,407200001.0
2005-04-20 12:37:00,1.61195,1.61211,1.61176,1.61195,525100004.0
2005-04-20 12:38:00,1.61197,1.61221,1.61191,1.61207,680200001.0
2005-04-20 12:39:00,1.61211,1.6124,1.61192,1.61238,437000001.0
2005-04-20 12:40:00,1.61243,1.61255,1.61235,1.61253,553100003.0
2005-04-20 12:41:00,1.61275,1.61304,1.61269,1.61272,276500000.0
2005-04-20 12:42:00,1.61249,1.61271,1.61224,1.61243,344000001.0
2005-04-20 12:43:00,1.61233,1.6126,1.61229,1.61235,461100000.0
2005-04-20 12:44:00,1.6126,1.61272,1.61245,1.61265,401700000.0
2005-04-20 12:45:00,1.61262,1.613,1.61253,1.613,492700002.0
2005-04-20 12:46:00,1.61318,1.61335,1.61301,1.61329,409400001.0
2005-04-20 12:47:00,1.61353,1.61386,1.61345,1.61364,399700002.0
2005-04-20 12:48:00,1.61347,1.6136,1.61332,1.61338,493700003.0
2005-04-20 12:49:00,1.6134,1.61347,1.61316,1.6132,502100003.0
2005-04-20 12:50:00,1.6134,1.61348,1.61311,1.61325,461200003.0
2005-04-20 12:51:00,1.61317,1.6136,1.61317,1.61359,408100000.0
2005-04-20 12:52:00,1.61353,1.61367,1.61334,1.61346,349100000.0
2005-04-20 12:53:00,1.61362,1.61391,1.61357,1.61372,272000001.0
2005-04-20 12:54:00,1.61359,1.61383,1.61359,1.61373,434800000.0
2005-04-20 12:55:00,1.61374,1.61392,1.61358,1.61362,395000000.0
2005-04-20 12:56:00,1.61368,1.61368,1.61335,1.6134,409700001.0
2005-04-20 12:57:00,1.61335,1.61345,1.61309,1.61331,510700000.0
2005-04-20 12:58:00,1.61346,1.61363,1.61309,1.61309,303300000.0
2005-04-20 12:59:00,1.6133,1.6137,1.61318,1.61318,756100001.0
2005-04-20 13:00:00,1.61309,1.61309,1.61281,1.61302,202800001.0
2005-04-20 13:01:00,1.61303,1.61339,1.61303,1.61319,301600001.0
2005-04-20 13:02:00,1.61336,1.61365,1.61331,1.61352,366700001.0
2005-04-20 13:03:00,1.61345,1.61356,1.61327,1.61331,434700001.0
2005-04-20 13:04:00,1.61338,1.61347,1.61289,1.61289,307200001.0
2005-04-20 13:05:00,1.61301,1.6133,1.61297,1.61319,154300001.0
2005-04-20 13:06:00,1.6135,1.6135,1.61284,1.61284,402800000.0
2005-04-20 13:07:00,1.61264,1.61276,1.61231,1.61264,306300000.0
2005-04-20 13:08:00,1.61282,1.61282,1.61227,1.61233,188400001.0
2005-04-20 13:09:00,1.61226,1.61264,1.61218,1.61239,331100000.0
2005-04-20 13:10:00,1.61245,1.61245,1.61233,1.61235,139700000.0
2005-04-20 13:11:00,1.61244,1.61246,1.61207,1.61222,437200003.0
2005-04-20 13:12:00,1.61247,1.61248,1.61226,1.6123,312500001.0
2005-04-20 13:13:00,1.61248,1.61248,1.6123,1.61248,303200000.0
2005-04-20 13:14:00,1.61235,1.61242,1.61207,1.61242,339400000.0
2005-04-20 13:15:00,1.61242,1.61248,1.61213,1.61243,447700000.0
2005-04-20 13:16:00,1.61243,1.61279,1.61243,1.61278,99400000.0
2005-04-20 13:17:00,1.61297,1.613,1.61232,1.61242,122800001.0
2005-04-20 13:18:00,1.61255,1.61297,1.61234,1.61238,262400000.0
2005-04-20 13:19:00,1.61219,1.61264,1.61219,1.61235,289400000.0
2005-04-20 13:20:00,1.61216,1.61218,1.61178,1.61199,192800000.0
2005-04-20 13:21:00,1.61213,1.61229,1.61213,1.61223,152300001.0
2005-04-20 13:22:00,1.61219,1.61247,1.61188,1.61235,233700000.0
2005-04-20 13:23:00,1.61254,1.6128,1.61254,1.61268,267400000.0
2005-04-20 13:24:00,1.61301,1.61324,1.6123,1.61297,272300000.0
2005-04-20 13:25:00,1.6132,1.61372,1.6132,1.61352,139200000.0
2005-04-20 13:26:00,1.61381,1.614,1.61375,1.61393,205900000.0
2005-04-20 13:27:00,1.61388,1.61404,1.6138,1.61383,324800000.0
2005-04-20 13:28:00,1.61395,1.61415,1.61364,1.61404,484500002.0
2005-04-20 13:29:00,1.61392,1.614,1.61368,1.61399,595800001.0
2005-04-20 13:30:00,1.61392,1.61416,1.61382,1.61402,525900001.0
2005-04-20 13:31:00,1.61395,1.61425,1.61378,1.61398,509600001.0
2005-04-20 13:32:00,1.61397,1.61416,1.61363,1.61416,196400000.0
2005-04-20 13:33:00,1.61395,1.61411,1.61386,1.61389,406600000.0
2005-04-20 13:34:00,1.61393,1.61397,1.61367,1.61373,321500001.0
2005-04-20 13:35:00,1.61404,1.61447,1.61366,1.61419,330500000.0
2005-04-20 13:36:00,1.61424,1.6144,1.61412,1.61424,497900005.0
2005-04-20 13:37:00,1.6142,1.61448,1.6142,1.61435,490500000.0
2005-04-20 13:38:00,1.61447,1.61452,1.61389,1.61418,416300000.0
2005-04-20 13:39:00,1.61443,1.6147,1.61432,1.61461,313100003.0
2005-04-20 13:40:00,1.61441,1.61486,1.61437,1.61486,409900001.0
2005-04-20 13:41:00,1.61517,1.61517,1.6146,1.61498,205100000.0
2005-04-20 13:42:00,1.61481,1.61487,1.61388,1.61419,153000000.0
2005-04-20 13:43:00,1.61445,1.61492,1.61429,1.6147,117700000.0
2005-04-20 13:44:00,1.61486,1.61493,1.61467,1.61483,264500001.0
2005-04-20 13:45:00,1.61489,1.61523,1.61485,1.61499,494600003.0
2005-04-20 13:46:00,1.61466,1.61492,1.61442,1.61491,417500002.0
2005-04-20 13:47:00,1.61476,1.61491,1.61458,1.61481,554800003.0
2005-04-20 13:48:00,1.61472,1.61473,1.61445,1.61463,237100000.0
2005-04-20 13:49:00,1.61474,1.61474,1.61342,1.61342,212700000.0
2005-04-20 13:50:00,1.6139,1.61424,1.6139,1.61402,323900000.0
2005-04-20 13:51:00,1.6138,1.61395,1.61372,1.61393,285800001.0
2005-04-20 13:52:00,1.61399,1.61441,1.61399,1.61432,454300001.0
2005-04-20 13:53:00,1.61405,1.61447,1.61404,1.61447,495400002.0
2005-04-20 13:54:00,1.61422,1.61434,1.6139,1.61434,406500000.0
2005-04-20 13:55:00,1.61425,1.61442,1.61421,1.61427,369600000.0
2005-04-20 13:56:00,1.61438,1.61454,1.61423,1.61431,412400002.0
2005-04-20 13:57:00,1.61426,1.61439,1.61412,1.61423,351700000.0
2005-04-20 13:58:00,1.61416,1.61466,1.61414,1.61463,208200001.0
2005-04-20 13:59:00,1.61434,1.61487,1.61434,1.61487,421200002.0
2005-04-20 14:00:00,1.61481,1.6151,1.61454,1.61484,253500000.0
2005-04-20 14:01:00,1.61507,1.61522,1.61495,1.6151,444800002.0
2005-04-20 14:02:00,1.61528,1.61572,1.61528,1.61533,324600001.0
2005-04-20 14:03:00,1.61558,1.61565,1.61536,1.6154,510700000.0
2005-04-20 14:04:00,1.61547,1.61553,1.61523,1.61544,498900003.0
2005-04-20 14:05:00,1.61549,1.61553,1.61522,1.61549,366900000.0
2005-04-20 14:06:00,1.61536,1.61536,1.61497,1.61501,390600001.0
2005-04-20 14:07:00,1.61498,1.61521,1.61486,1.61486,321800000.0
2005-04-20 14:08:00,1.61506,1.6153,1.61497,1.61502,379300000.0
2005-04-20 14:09:00,1.61498,1.61523,1.61498,1.61518,145000000.0
2005-04-20 14:10:00,1.61539,1.61542,1.61509,1.61529,293800002.0
2005-04-20 14:11:00,1.61531,1.61541,1.61516,1.61531,138400001.0
2005-04-20 14:12:00,1.61538,1.61565,1.61523,1.61544,301400002.0
2005-04-20 14:13:00,1.61536,1.61548,1.61521,1.61521,185800001.0
2005-04-20 14:14:00,1.61496,1.61574,1.61496,1.61546,231000001.0
2005-04-20 14:15:00,1.61565,1.6158,1.61515,1.61574,426000002.0
2005-04-20 14:16:00,1.61559,1.61589,1.61557,1.61567,187400000.0
2005-04-20 14:17:00,1.61579,1.61601,1.61557,1.61589,585200000.0
2005-04-20 14:18:00,1.61563,1.61579,1.61539,1.61579,373300001.0
2005-04-20 14:19:00,1.61564,1.61576,1.61537,1.6156,414900000.0
2005-04-20 14:20:00,1.61571,1.61631,1.61555,1.616,234300000.0
2005-04-20 14:21:00,1.61621,1.61638,1.61599,1.61599,403500002.0
2005-04-20 14:22:00,1.61595,1.61595,1.61523,1.61588,678800001.0
2005-04-20 14:23:00,1.61616,1.61616,1.61562,1.61593,185500001.0
2005-04-20 14:24:00,1.61587,1.61601,1.61551,1.61562,514300000.0
2005-04-20 14:25:00,1.61572,1.61635,1.61569,1.61606,496900001.0
2005-04-20 14:26:00,1.61603,1.61603,1.61559,1.61579,642600004.0
2005-04-20 14:27:00,1.61597,1.61597,1.61531,1.61592,404700000.0
2005-04-20 14:28:00,1.61568,1.61595,1.61495,1.61595,46800000.0
2005-04-20 14:29:00,1.61602,1.61602,1.61473,1.61473,47900000.0
2005-04-20 14:30:00,1.61507,1.61555,1.61318,1.61505,42000000.0
2005-04-20 14:31:00,1.61526,1.61555,1.61451,1.61456,35200000.0
2005-04-20 14:32:00,1.61488,1.61521,1.61478,1.61521,26900000.0
2005-04-20 14:33:00,1.61493,1.61495,1.61406,1.61467,48500000.0
2005-04-20 14:34:00,1.61499,1.61561,1.61486,1.61558,22000000.0
2005-04-20 14:35:00,1.61539,1.61552,1.61474,1.61541,28200000.0
2005-04-20 14:36:00,1.61496,1.61558,1.61482,1.6152,53800000.0
2005-04-20 14:37:00,1.61535,1.61538,1.61446,1.61481,23000000.0
2005-04-20 14:38:00,1.61507,1.61514,1.61462,1.61514,37600000.0
2005-04-20 14:39:00,1.61521,1.61561,1.61507,1.6156,25300000.0
2005-04-20 14:40:00,1.61574,1.61578,1.61505,1.61543,36400000.0
2005-04-20 14:41:00,1.61547,1.61609,1.61519,1.61605,36000000.0
2005-04-20 14:42:00,1.61597,1.61673,1.61587,1.61587,45300000.0
2005-04-20 14:43:00,1.6163,1.61653,1.61617,1.61631,50600000.0
2005-04-20 14:44:00,1.61632,1.61657,1.61616,1.61646,54400000.0
2005-04-20 14:45:00,1.61644,1.61651,1.61604,1.61617,41800000.0
2005-04-20 14:46:00,1.61655,1.61655,1.61583,1.61616,42800000.0
2005-04-20 14:47:00,1.61616,1.6164,1.61585,1.6164,30000000.0
2005-04-20 14:48:00,1.61638,1.61642,1.61559,1.61603,31900000.0
2005-04-20 14:49:00,1.61601,1.61653,1.6158,1.61614,61000000.0
2005-04-20 14:50:00,1.61599,1.61651,1.61594,1.61651,46600000.0
2005-04-20 14:51:00,1.61648,1.61681,1.61625,1.6164,36100000.0
2005-04-20 14:52:00,1.61642,1.61662,1.61625,1.61662,27200000.0
2005-04-20 14:53:00,1.6165,1.61653,1.61607,1.61607,28200000.0
2005-04-20 14:54:00,1.61608,1.61666,1.61565,1.61622,36400000.0
2005-04-20 14:55:00,1.61638,1.61688,1.61638,1.61674,39600000.0
2005-04-20 14:56:00,1.61675,1.61687,1.61654,1.61679,28800000.0
2005-04-20 14:57:00,1.61675,1.61699,1.61674,1.61689,43300000.0
2005-04-20 14:58:00,1.61681,1.61715,1.61681,1.61691,38600000.0
2005-04-20 14:59:00,1.61704,1.61708,1.61673,1.61696,49600000.0
2005-04-20 15:00:00,1.61699,1.61709,1.6168,1.6168,56600000.0
2005-04-20 15:01:00,1.61711,1.61711,1.61646,1.61674,47600000.0
2005-04-20 15:02:00,1.61679,1.617,1.61652,1.61699,49600000.0
2005-04-20 15:03:00,1.61717,1.61727,1.61645,1.61678,37000000.0
2005-04-20 15:04:00,1.61701,1.61716,1.61676,1.61702,36600000.0
2005-04-20 15:05:00,1.61707,1.61707,1.61669,1.61681,37600000.0
2005-04-20 15:06:00,1.61685,1.61714,1.61649,1.61714,33800000.0
2005-04-20 15:07:00,1.61707,1.61716,1.61658,1.61716,55100000.0
2005-04-20 15:08:00,1.61704,1.61712,1.61665,1.6167,71200001.0
2005-04-20 15:09:00,1.61646,1.61681,1.61644,1.61679,53400000.0
2005-04-20 15:10:00,1.61702,1.61708,1.61658,1.61683,34200000.0
2005-04-20 15:11:00,1.61702,1.61714,1.6169,1.61694,32700000.0
2005-04-20 15:12:00,1.61657,1.61711,1.61657,1.61699,35200000.0
2005-04-20 15:13:00,1.61659,1.61698,1.61629,1.61698,22000000.0
2005-04-20 15:14:00,1.61672,1.61704,1.61669,1.61674,46100000.0
2005-04-20 15:15:00,1.61699,1.61717,1.61639,1.61717,49300000.0
2005-04-20 15:16:00,1.61728,1.61733,1.61708,1.61728,23400000.0
2005-04-20 15:17:00,1.61728,1.61736,1.61697,1.61736,46500000.0
2005-04-20 15:18:00,1.61732,1.61732,1.61666,1.61697,43200000.0
2005-04-20 15:19:00,1.61687,1.61716,1.61657,1.61679,20500000.0
2005-04-20 15:20:00,1.61664,1.61687,1.61661,1.61671,28800000.0
2005-04-20 15:21:00,1.61694,1.6171,1.61684,1.6171,33000000.0
2005-04-20 15:22:00,1.6169,1.61708,1.61678,1.61698,41800000.0
2005-04-20 15:23:00,1.61687,1.61687,1.61646,1.61663,27600000.0
2005-04-20 15:24:00,1.61641,1.61641,1.61611,1.61637,18400000.0
2005-04-20 15:25:00,1.61652,1.61668,1.61639,1.61639,24400000.0
2005-04-20 15:26:00,1.61664,1.61672,1.61655,1.61669,45000000.0
2005-04-20 15:27:00,1.6165,1.61693,1.61647,1.61657,32700000.0
2005-04-20 15:28:00,1.6164,1.61703,1.6164,1.61701,38400000.0
2005-04-20 15:29:00,1.61697,1.61706,1.61669,1.61675,35000000.0
2005-04-20 15:30:00,1.61676,1.61712,1.61651,1.61712,52300001.0
2005-04-20 15:31:00,1.6169,1.61751,1.61678,1.61751,32000000.0
2005-04-20 15:32:00,1.61733,1.61744,1.61707,1.6173,50400000.0
2005-04-20 15:33:00,1.61716,1.61734,1.61694,1.61734,54900000.0
2005-04-20 15:34:00,1.61708,1.61737,1.61708,1.61713,28700000.0
2005-04-20 15:35:00,1.61747,1.61768,1.61726,1.61726,37300000.0
2005-04-20 15:36:00,1.61769,1.61774,1.61738,1.61751,56200000.0
2005-04-20 15:37:00,1.61763,1.6177,1.61718,1.6177,36800000.0
2005-04-20 15:38:00,1.61763,1.61764,1.61728,1.61764,41400000.0
2005-04-20 15:39:00,1.61752,1.61763,1.61737,1.61737,30600000.0
2005-04-20 15:40:00,1.61755,1.61779,1.61752,1.61758,21400000.0
2005-04-20 15:41:00,1.6175,1.61761,1.61722,1.61743,40900000.0
2005-04-20 15:42:00,1.61739,1.61754,1.61686,1.61706,36400000.0
2005-04-20 15:43:00,1.61704,1.61751,1.61697,1.61744,41800000.0
2005-04-20 15:44:00,1.61733,1.61755,1.61711,1.6175,18200000.0
2005-04-20 15:45:00,1.61732,1.61776,1.61732,1.6177,54500000.0
2005-04-20 15:46:00,1.61786,1.61803,1.61774,1.6179,31800000.0
2005-04-20 15:47:00,1.61777,1.61825,1.61776,1.61825,40600000.0
2005-04-20 15:48:00,1.61823,1.61823,1.61786,1.61813,22000000.0
2005-04-20 15:49:00,1.61801,1.61839,1.61801,1.61815,39600000.0
2005-04-20 15:50:00,1.61801,1.61899,1.61801,1.61899,32900000.0
2005-04-20 15:51:00,1.61884,1.61893,1.61856,1.61879,49600001.0
2005-04-20 15:52:00,1.61919,1.61937,1.61886,1.61891,41600000.0
2005-04-20 15:53:00,1.61889,1.61918,1.61874,1.61883,53100000.0
2005-04-20 15:54:00,1.61934,1.61957,1.61918,1.61942,23600000.0
2005-04-20 15:55:00,1.61927,1.61953,1.61911,1.61936,26000000.0
2005-04-20 15:56:00,1.61892,1.6194,1.61861,1.61923,36100000.0
2005-04-20 15:57:00,1.61973,1.62015,1.61961,1.61978,27600000.0
2005-04-20 15:58:00,1.62009,1.62087,1.61996,1.62086,35200000.0
2005-04-20 15:59:00,1.62064,1.62086,1.62041,1.62046,28400000.0
2005-04-20 16:00:00,1.62038,1.62112,1.62003,1.62093,23400000.0
2005-04-20 16:01:00,1.62091,1.62102,1.62063,1.62074,40000000.0
2005-04-20 16:02:00,1.62095,1.62099,1.62065,1.62092,30100000.0
2005-04-20 16:03:00,1.62058,1.62106,1.62054,1.6208,50700000.0
2005-04-20 16:04:00,1.62071,1.62071,1.62011,1.62011,23400000.0
2005-04-20 16:05:00,1.61971,1.61995,1.61964,1.61995,30500000.0
2005-04-20 16:06:00,1.61974,1.61983,1.61928,1.61964,42600000.0
2005-04-20 16:07:00,1.61986,1.62012,1.61958,1.62007,45200000.0
2005-04-20 16:08:00,1.62033,1.62041,1.61999,1.62041,42800000.0
2005-04-20 16:09:00,1.62039,1.6206,1.62005,1.6206,39000000.0
2005-04-20 16:10:00,1.62057,1.6208,1.62047,1.62075,29800000.0
2005-04-20 16:11:00,1.621,1.62154,1.621,1.62106,15200000.0
2005-04-20 16:12:00,1.62092,1.62151,1.62092,1.62151,51800000.0
2005-04-20 16:13:00,1.6213,1.62174,1.6213,1.62174,35000000.0
2005-04-20 16:14:00,1.62153,1.62165,1.62099,1.62146,42000000.0
2005-04-20 16:15:00,1.62124,1.62124,1.62076,1.62119,44400001.0
2005-04-20 16:16:00,1.62134,1.62151,1.62106,1.62133,48200000.0
2005-04-20 16:17:00,1.62106,1.62155,1.62105,1.62139,36400000.0
2005-04-20 16:18:00,1.62143,1.6215,1.62098,1.62111,25000000.0
2005-04-20 16:19:00,1.62133,1.62133,1.62072,1.6212,36600000.0
2005-04-20 16:20:00,1.62145,1.6216,1.62103,1.62118,38600000.0
2005-04-20 16:21:00,1.62122,1.62122,1.62064,1.62077,37200000.0
2005-04-20 16:22:00,1.62069,1.62076,1.62027,1.62033,30200000.0
2005-04-20 16:23:00,1.62042,1.62042,1.62013,1.62029,30600000.0
2005-04-20 16:24:00,1.62038,1.62052,1.62009,1.62018,49800000.0
2005-04-20 16:25:00,1.62049,1.6205,1.61976,1.62018,48200000.0
2005-04-20 16:26:00,1.62046,1.62065,1.62028,1.62037,56800000.0
2005-04-20 16:27:00,1.62053,1.62092,1.62053,1.62066,34000000.0
2005-04-20 16:28:00,1.62052,1.62058,1.62005,1.62023,50600001.0
2005-04-20 16:29:00,1.62044,1.62044,1.62019,1.62022,42400000.0
2005-04-20 16:30:00,1.62011,1.6202,1.61985,1.6199,47200000.0
2005-04-20 16:31:00,1.61978,1.6201,1.6196,1.61993,51600000.0
2005-04-20 16:32:00,1.62057,1.62066,1.61943,1.62026,33800000.0
2005-04-20 16:33:00,1.62046,1.62075,1.62034,1.62071,39800000.0
2005-04-20 16:34:00,1.62089,1.62106,1.62061,1.62097,53100000.0
2005-04-20 16:35:00,1.62098,1.62106,1.62078,1.621,48600001.0
2005-04-20 16:36:00,1.62091,1.62156,1.62091,1.62129,40200000.0
2005-04-20 16:37:00,1.62113,1.62162,1.62107,1.62129,56800000.0
2005-04-20 16:38:00,1.62126,1.62149,1.62072,1.62091,56400001.0
2005-04-20 16:39:00,1.62071,1.62104,1.62052,1.62104,37200001.0
2005-04-20 16:40:00,1.62067,1.62088,1.62046,1.62062,40700000.0
2005-04-20 16:41:00,1.61991,1.62089,1.61991,1.62043,38600000.0
2005-04-20 16:42:00,1.62037,1.62063,1.62027,1.62063,26600000.0
2005-04-20 16:43:00,1.62028,1.6207,1.62018,1.6207,40800000.0
2005-04-20 16:44:00,1.62064,1.62105,1.62064,1.62105,45900000.0
2005-04-20 16:45:00,1.62085,1.62132,1.62073,1.62106,92900000.0
2005-04-20 16:46:00,1.62147,1.62148,1.62117,1.62128,48600000.0
2005-04-20 16:47:00,1.62158,1.62158,1.62113,1.62143,64800001.0
2005-04-20 16:48:00,1.62133,1.62133,1.62065,1.62089,33000000.0
2005-04-20 16:49:00,1.6208,1.62122,1.62053,1.62122,38600000.0
2005-04-20 16:50:00,1.62091,1.62091,1.62008,1.6201,49600000.0
2005-04-20 16:51:00,1.62053,1.62053,1.6197,1.62,30100000.0
2005-04-20 16:52:00,1.62005,1.62023,1.6199,1.62014,67800002.0
2005-04-20 16:53:00,1.6201,1.62037,1.61998,1.62037,58700000.0
2005-04-20 16:54:00,1.62079,1.6209,1.62039,1.62088,56500001.0
2005-04-20 16:55:00,1.62059,1.62087,1.62042,1.62078,22600000.0
2005-04-20 16:56:00,1.62032,1.62045,1.62026,1.62036,33200000.0
2005-04-20 16:57:00,1.6201,1.62013,1.61982,1.6201,22400000.0
2005-04-20 16:58:00,1.61955,1.61968,1.61954,1.61967,66400002.0
2005-04-20 16:59:00,1.6198,1.61993,1.61959,1.61993,36300000.0
2005-04-20 17:00:00,1.61987,1.62047,1.61987,1.62035,44800000.0
2005-04-20 17:01:00,1.6199,1.62045,1.61963,1.61984,53200000.0
2005-04-20 17:02:00,1.61992,1.62002,1.61973,1.61991,37400000.0
2005-04-20 17:03:00,1.61989,1.61989,1.61975,1.61981,39800000.0
2005-04-20 17:04:00,1.62006,1.62009,1.61957,1.61984,31500000.0
2005-04-20 17:05:00,1.61998,1.62036,1.61982,1.6203,30400000.0
2005-04-20 17:06:00,1.6199,1.62026,1.61945,1.61993,33200000.0
2005-04-20 17:07:00,1.61935,1.61952,1.61912,1.61913,31600000.0
2005-04-20 17:08:00,1.61891,1.6194,1.61891,1.6194,31400000.0
2005-04-20 17:09:00,1.61951,1.61959,1.61918,1.6195,50800000.0
2005-04-20 17:10:00,1.61955,1.61977,1.6194,1.6196,31400000.0
2005-04-20 17:11:00,1.61935,1.61935,1.61888,1.61917,30600000.0
2005-04-20 17:12:00,1.61915,1.61936,1.61905,1.61919,26800000.0
2005-04-20 17:13:00,1.61862,1.61914,1.61855,1.61895,55300000.0
2005-04-20 17:14:00,1.61849,1.61878,1.61829,1.61833,46600000.0
2005-04-20 17:15:00,1.61873,1.61873,1.61812,1.61818,39800000.0
2005-04-20 17:16:00,1.61823,1.61849,1.61813,1.61815,31400000.0
2005-04-20 17:17:00,1.61833,1.61867,1.61797,1.61835,41800000.0
2005-04-20 17:18:00,1.61851,1.61851,1.61726,1.61798,51300000.0
2005-04-20 17:19:00,1.61805,1.61828,1.6177,1.61778,28400000.0
2005-04-20 17:20:00,1.61787,1.61906,1.61787,1.61847,38400000.0
2005-04-20 17:21:00,1.61897,1.61947,1.61823,1.61947,50100000.0
2005-04-20 17:22:00,1.61905,1.61994,1.61903,1.61963,57000000.0
2005-04-20 17:23:00,1.61928,1.61973,1.61928,1.61951,28000000.0
2005-04-20 17:24:00,1.6192,1.61959,1.61867,1.61959,32000000.0
2005-04-20 17:25:00,1.61968,1.6202,1.61911,1.61961,45300000.0
2005-04-20 17:26:00,1.61988,1.62014,1.61955,1.62014,29000000.0
2005-04-20 17:27:00,1.61985,1.61985,1.6191,1.6191,30400000.0
2005-04-20 17:28:00,1.61923,1.61945,1.61896,1.61942,56200000.0
2005-04-20 17:29:00,1.61976,1.62005,1.61955,1.61993,42400000.0
2005-04-20 17:30:00,1.61958,1.61966,1.6193,1.61943,51600000.0
2005-04-20 17:31:00,1.61917,1.61955,1.61914,1.61955,25800000.0
2005-04-20 17:32:00,1.61919,1.61975,1.61919,1.6197,34200000.0
2005-04-20 17:33:00,1.61982,1.62007,1.6195,1.61983,52000000.0
2005-04-20 17:34:00,1.62001,1.62001,1.61926,1.61945,24800000.0
2005-04-20 17:35:00,1.61979,1.61993,1.61957,1.61976,38000000.0
2005-04-20 17:36:00,1.61973,1.61991,1.61957,1.61974,53200000.0
2005-04-20 17:37:00,1.62013,1.62061,1.61958,1.62061,41900000.0
2005-04-20 17:38:00,1.62075,1.6211,1.62038,1.62038,58600000.0
2005-04-20 17:39:00,1.62088,1.62109,1.62024,1.62109,31300000.0
2005-04-20 17:40:00,1.62064,1.62145,1.62064,1.62075,32600000.0
2005-04-20 17:41:00,1.62129,1.62158,1.62112,1.62135,47200000.0
2005-04-20 17:42:00,1.62115,1.62174,1.62074,1.62162,33200000.0
2005-04-20 17:43:00,1.62197,1.62198,1.62114,1.62145,47000000.0
2005-04-20 17:44:00,1.62133,1.62148,1.621,1.62134,34400000.0
2005-04-20 17:45:00,1.62169,1.6218,1.62112,1.62172,34200000.0
2005-04-20 17:46:00,1.62169,1.6219,1.62124,1.62127,36600000.0
2005-04-20 17:47:00,1.621,1.62149,1.62091,1.62091,30000000.0
2005-04-20 17:48:00,1.62055,1.6213,1.6204,1.62111,44600000.0
2005-04-20 17:49:00,1.62121,1.62126,1.62038,1.62113,33600000.0
2005-04-20 17:50:00,1.62117,1.62119,1.62087,1.62119,30800000.0
2005-04-20 17:51:00,1.6211,1.6213,1.62047,1.62047,26000000.0
2005-04-20 17:52:00,1.62033,1.62077,1.62028,1.62065,33400000.0
2005-04-20 17:53:00,1.62057,1.62094,1.62041,1.62084,29200000.0
2005-04-20 17:54:00,1.62111,1.62126,1.62044,1.62093,31400000.0
2005-04-20 17:55:00,1.621,1.62134,1.62055,1.62109,28800000.0
2005-04-20 17:56:00,1.62085,1.62085,1.62034,1.62042,25600000.0
2005-04-20 17:57:00,1.62066,1.62066,1.61952,1.62028,40400000.0
2005-04-20 17:58:00,1.62036,1.62063,1.62009,1.62063,39000000.0
2005-04-20 17:59:00,1.62015,1.62034,1.61996,1.61996,38200000.0
2005-04-20 18:00:00,1.62005,1.6202,1.61986,1.62002,60300000.0
2005-04-20 18:01:00,1.61995,1.62011,1.61952,1.61985,40600000.0
2005-04-20 18:02:00,1.62021,1.62036,1.62005,1.62026,44800000.0
2005-04-20 18:03:00,1.62015,1.62023,1.6199,1.61993,30600000.0
2005-04-20 18:04:00,1.62023,1.62034,1.6201,1.6202,33000000.0
2005-04-20 18:05:00,1.62043,1.62046,1.62023,1.62041,39600001.0
2005-04-20 18:06:00,1.62037,1.62046,1.61979,1.62015,60600000.0
2005-04-20 18:07:00,1.62021,1.62021,1.61961,1.61979,49300000.0
2005-04-20 18:08:00,1.61938,1.61993,1.61938,1.6199,34800000.0
2005-04-20 18:09:00,1.61981,1.61981,1.61922,1.61927,50100001.0
2005-04-20 18:10:00,1.61936,1.61941,1.61911,1.61927,25600000.0
2005-04-20 18:11:00,1.61932,1.61955,1.61901,1.61942,42600000.0
2005-04-20 18:12:00,1.61914,1.61914,1.61876,1.6189,30600000.0
2005-04-20 18:13:00,1.61872,1.61915,1.61834,1.61915,32200000.0
2005-04-20 18:14:00,1.61863,1.61956,1.61863,1.61952,33900000.0
2005-04-20 18:15:00,1.61936,1.61938,1.6187,1.61876,53800001.0
2005-04-20 18:16:00,1.61887,1.61895,1.61849,1.61856,52000000.0
2005-04-20 18:17:00,1.61869,1.61884,1.61855,1.61855,42400000.0
2005-04-20 18:18:00,1.61876,1.61906,1.61864,1.61884,32200000.0
2005-04-20 18:19:00,1.61906,1.61906,1.61849,1.61878,39000000.0
2005-04-20 18:20:00,1.61898,1.61946,1.61885,1.61929,47600000.0
2005-04-20 18:21:00,1.61925,1.61925,1.61894,1.61908,43200000.0
2005-04-20 18:22:00,1.61923,1.61923,1.61899,1.61905,41800001.0
2005-04-20 18:23:00,1.61897,1.61917,1.6189,1.61914,26500000.0
2005-04-20 18:24:00,1.61906,1.61914,1.61891,1.61891,57600000.0
2005-04-20 18:25:00,1.61915,1.61924,1.61893,1.61924,20800000.0
2005-04-20 18:26:00,1.61924,1.61933,1.61914,1.6193,45600001.0
2005-04-20 18:27:00,1.61932,1.61961,1.6192,1.61934,37200000.0
2005-04-20 18:28:00,1.61885,1.61931,1.61885,1.61897,45000000.0
2005-04-20 18:29:00,1.619,1.6191,1.61884,1.61902,38800000.0
2005-04-20 18:30:00,1.61909,1.61924,1.61887,1.61896,32800000.0
2005-04-20 18:31:00,1.61898,1.61898,1.6188,1.61898,31300000.0
2005-04-20 18:32:00,1.61892,1.61901,1.61864,1.61891,21000000.0
2005-04-20 18:33:00,1.61909,1.61909,1.61874,1.61893,40600000.0
2005-04-20 18:34:00,1.61893,1.61922,1.61885,1.619,38800000.0
2005-04-20 18:35:00,1.619,1.619,1.6187,1.61899,38800000.0
2005-04-20 18:36:00,1.61878,1.61896,1.61868,1.61868,65100000.0
2005-04-20 18:37:00,1.61891,1.61945,1.61878,1.61945,48500000.0
2005-04-20 18:38:00,1.61936,1.61936,1.61889,1.61922,40400000.0
2005-04-20 18:39:00,1.61914,1.61984,1.61914,1.61984,32400001.0
2005-04-20 18:40:00,1.61953,1.61969,1.61949,1.61959,26800000.0
2005-04-20 18:41:00,1.61967,1.6201,1.61967,1.6201,27000000.0
2005-04-20 18:42:00,1.62008,1.6203,1.62001,1.62023,33800000.0
2005-04-20 18:43:00,1.62016,1.62044,1.62008,1.62035,28200000.0
2005-04-20 18:44:00,1.62048,1.62048,1.62006,1.62006,41200000.0
2005-04-20 18:45:00,1.62034,1.62034,1.6199,1.62003,39200000.0
2005-04-20 18:46:00,1.62042,1.62052,1.62035,1.62041,21000000.0
2005-04-20 18:47:00,1.62093,1.62113,1.62093,1.62113,35200000.0
2005-04-20 18:48:00,1.62094,1.62105,1.62066,1.62089,31400000.0
2005-04-20 18:49:00,1.6208,1.6208,1.62032,1.6206,33600000.0
2005-04-20 18:50:00,1.62067,1.62103,1.62062,1.62095,51500000.0
2005-04-20 18:51:00,1.62096,1.62113,1.62073,1.62084,46000000.0
2005-04-20 18:52:00,1.62063,1.62089,1.62063,1.62078,34800000.0
2005-04-20 18:53:00,1.6209,1.6211,1.6207,1.6209,41400000.0
2005-04-20 18:54:00,1.6208,1.6211,1.6207,1.621,41400000.0
2005-04-20 18:55:00,1.6211,1.6212,1.6208,1.6209,41400000.0
2005-04-20 18:56:00,1.62027,1.62068,1.62027,1.62034,41400000.0
2005-04-20 18:57:00,1.62069,1.6207,1.62056,1.62059,33000000.0
2005-04-20 18:58:00,1.62075,1.62083,1.6205,1.62061,48100000.0
2005-04-20 18:59:00,1.621,1.62111,1.6206,1.62069,18600000.0
2005-04-20 19:00:00,1.62107,1.62117,1.62058,1.62059,34500000.0
2005-04-20 19:01:00,1.62084,1.62102,1.62064,1.62064,21400000.0
2005-04-20 19:02:00,1.6206,1.62091,1.62036,1.62091,47900000.0
2005-04-20 19:03:00,1.6207,1.62081,1.62028,1.62062,54000000.0
2005-04-20 19:04:00,1.62045,1.6207,1.62013,1.62032,42800000.0
2005-04-20 19:05:00,1.62028,1.62045,1.62015,1.62025,28400000.0
2005-04-20 19:06:00,1.62022,1.62041,1.62006,1.62041,40800001.0
2005-04-20 19:07:00,1.62031,1.6207,1.6201,1.6207,50700000.0
2005-04-20 19:08:00,1.62031,1.62071,1.62031,1.62057,27600000.0
2005-04-20 19:09:00,1.62067,1.62067,1.62048,1.62065,44300000.0
2005-04-20 19:10:00,1.62064,1.62064,1.62009,1.62009,51800000.0
2005-04-20 19:11:00,1.62034,1.62059,1.62026,1.6205,35600000.0
2005-04-20 19:12:00,1.6204,1.62083,1.6204,1.62083,14600000.0
2005-04-20 19:13:00,1.62067,1.62083,1.62054,1.62067,47400000.0
2005-04-20 19:14:00,1.62048,1.62125,1.62041,1.62103,30400000.0
2005-04-20 19:15:00,1.62097,1.62116,1.62075,1.62108,27100000.0
2005-04-20 19:16:00,1.62098,1.62125,1.62089,1.6209,36400000.0
2005-04-20 19:17:00,1.62117,1.62122,1.6207,1.6211,53600001.0
2005-04-20 19:18:00,1.62143,1.62149,1.6213,1.62145,46300000.0
2005-04-20 19:19:00,1.62152,1.62162,1.62119,1.62162,50400000.0
2005-04-20 19:20:00,1.62158,1.62195,1.6215,1.62175,43600000.0
2005-04-20 19:21:00,1.62158,1.62182,1.62158,1.62169,35000000.0
2005-04-20 19:22:00,1.62168,1.62174,1.62151,1.62169,29500000.0
2005-04-20 19:23:00,1.62149,1.62168,1.6212,1.62168,38600000.0
2005-04-20 19:24:00,1.62169,1.62169,1.62149,1.62162,52400000.0
2005-04-20 19:25:00,1.62175,1.6218,1.62156,1.6218,37600000.0
2005-04-20 19:26:00,1.62189,1.62214,1.62173,1.62198,50600000.0
2005-04-20 19:27:00,1.62192,1.62207,1.6216,1.62207,23400000.0
2005-04-20 19:28:00,1.62183,1.62194,1.62131,1.62165,49600000.0
2005-04-20 19:29:00,1.62152,1.6217,1.62111,1.6217,44900000.0
2005-04-20 19:30:00,1.62171,1.62171,1.62136,1.62157,35400000.0
2005-04-20 19:31:00,1.62167,1.62184,1.62138,1.62174,53000000.0
2005-04-20 19:32:00,1.62118,1.6215,1.62118,1.62146,30400000.0
2005-04-20 19:33:00,1.62161,1.62175,1.62152,1.62163,41000000.0
2005-04-20 19:34:00,1.62169,1.62173,1.6208,1.6208,25000000.0
2005-04-20 19:35:00,1.62115,1.62161,1.62101,1.62161,37000000.0
2005-04-20 19:36:00,1.62108,1.62132,1.62102,1.62108,43400000.0
2005-04-20 19:37:00,1.62143,1.62145,1.62092,1.62092,39100000.0
2005-04-20 19:38:00,1.62097,1.62127,1.62097,1.62108,28800000.0
2005-04-20 19:39:00,1.62117,1.62132,1.62102,1.62117,40000000.0
2005-04-20 19:40:00,1.62109,1.62133,1.62105,1.62128,35600000.0
2005-04-20 19:41:00,1.62111,1.62128,1.62099,1.62125,45800000.0
2005-04-20 19:42:00,1.62128,1.62156,1.62123,1.62123,56400000.0
2005-04-20 19:43:00,1.62158,1.62165,1.62121,1.62162,22600000.0
2005-04-20 19:44:00,1.6215,1.62154,1.62117,1.62154,37600000.0
2005-04-20 19:45:00,1.62139,1.62155,1.62132,1.62155,41000000.0
2005-04-20 19:46:00,1.62155,1.62155,1.621,1.621,59900000.0
2005-04-20 19:47:00,1.62131,1.62162,1.62128,1.62137,39400000.0
2005-04-20 19:48:00,1.62124,1.6213,1.62099,1.6212,49600000.0
2005-04-20 19:49:00,1.62104,1.6212,1.62104,1.62112,25400000.0
2005-04-20 19:50:00,1.62145,1.62145,1.62105,1.62116,52000000.0
2005-04-20 19:51:00,1.6209,1.62107,1.6206,1.6206,45300000.0
2005-04-20 19:52:00,1.62072,1.62109,1.62071,1.62103,30800000.0
2005-04-20 19:53:00,1.62088,1.62116,1.62039,1.62116,45100000.0
2005-04-20 19:54:00,1.62108,1.6211,1.62101,1.6211,25400000.0
2005-04-20 19:55:00,1.62081,1.62103,1.62079,1.62103,40300000.0
2005-04-20 19:56:00,1.62104,1.62114,1.62081,1.62112,33800000.0
2005-04-20 19:57:00,1.62102,1.62107,1.62079,1.62107,42300000.0
2005-04-20 19:58:00,1.62103,1.62118,1.62103,1.62103,41000000.0
2005-04-20 19:59:00,1.6213,1.62143,1.62122,1.6213,25600000.0
2005-04-20 20:00:00,1.62119,1.62124,1.62032,1.62062,56000000.0
2005-04-20 20:01:00,1.62091,1.62121,1.62071,1.621,51700001.0
2005-04-20 20:02:00,1.62111,1.62111,1.62064,1.62105,38800000.0
2005-04-20 20:03:00,1.62099,1.62099,1.62033,1.62066,49200000.0
2005-04-20 20:04:00,1.62084,1.62121,1.62071,1.62119,54300001.0
2005-04-20 20:05:00,1.62131,1.62144,1.62092,1.62108,28200000.0
2005-04-20 20:06:00,1.62119,1.62119,1.62084,1.6211,50500000.0
2005-04-20 20:07:00,1.62112,1.62144,1.62085,1.62139,38600000.0
2005-04-20 20:08:00,1.62136,1.62136,1.62062,1.62102,20600000.0
2005-04-20 20:09:00,1.62107,1.62128,1.62097,1.62122,32700000.0
2005-04-20 20:10:00,1.62083,1.62125,1.62083,1.62117,44400000.0
2005-04-20 20:11:00,1.6212,1.6212,1.62092,1.62108,34000000.0
2005-04-20 20:12:00,1.62105,1.62124,1.62079,1.62124,39400000.0
2005-04-20 20:13:00,1.62131,1.62131,1.62095,1.62126,31400000.0
2005-04-20 20:14:00,1.6208,1.62114,1.62024,1.62087,43100000.0
2005-04-20 20:15:00,1.62103,1.62108,1.62074,1.62108,39400001.0
2005-04-20 20:16:00,1.62096,1.62105,1.62066,1.62072,55700000.0
2005-04-20 20:17:00,1.62082,1.62108,1.6205,1.62108,50600000.0
2005-04-20 20:18:00,1.62121,1.62142,1.62098,1.62099,17200000.0
2005-04-20 20:19:00,1.62127,1.62138,1.62103,1.6212,48200000.0
2005-04-20 20:20:00,1.62111,1.62164,1.62097,1.62164,33000000.0
2005-04-20 20:21:00,1.62146,1.62162,1.62146,1.62156,35400000.0
2005-04-20 20:22:00,1.62145,1.62149,1.62095,1.62122,48500000.0
2005-04-20 20:23:00,1.6214,1.62148,1.6211,1.62133,37200000.0
2005-04-20 20:24:00,1.62142,1.62142,1.62113,1.62121,31600000.0
2005-04-20 20:25:00,1.62151,1.62156,1.62129,1.6213,45900000.0
2005-04-20 20:26:00,1.62143,1.62143,1.62095,1.62134,43300000.0
2005-04-20 20:27:00,1.62142,1.62142,1.62092,1.62116,55000001.0
2005-04-20 20:28:00,1.62147,1.62205,1.62147,1.62205,24200000.0
2005-04-20 20:29:00,1.62203,1.62217,1.6216,1.62215,37400000.0
2005-04-20 20:30:00,1.62193,1.62209,1.62189,1.62195,38600000.0
2005-04-20 20:31:00,1.62205,1.62214,1.62173,1.62214,41600000.0
2005-04-20 20:32:00,1.62165,1.62179,1.62115,1.62178,42000000.0
2005-04-20 20:33:00,1.62214,1.62214,1.62172,1.62195,20800000.0
2005-04-20 20:34:00,1.62184,1.622,1.6217,1.622,40000000.0
2005-04-20 20:35:00,1.62196,1.62214,1.62172,1.62179,31600000.0
2005-04-20 20:36:00,1.6219,1.62222,1.62174,1.62222,40200000.0
2005-04-20 20:37:00,1.62204,1.62205,1.62168,1.62205,64500000.0
2005-04-20 20:38:00,1.622,1.62224,1.62179,1.62211,30200000.0
2005-04-20 20:39:00,1.62208,1.62225,1.62168,1.62196,45900000.0
2005-04-20 20:40:00,1.62222,1.62241,1.62207,1.62218,44800000.0
2005-04-20 20:41:00,1.62226,1.62247,1.6221,1.62247,45800000.0
2005-04-20 20:42:00,1.62253,1.62262,1.62222,1.6225,57500001.0
2005-04-20 20:43:00,1.62258,1.62267,1.62203,1.62203,36500000.0
2005-04-20 20:44:00,1.62223,1.62223,1.62185,1.62205,37600000.0
2005-04-20 20:45:00,1.62221,1.62239,1.62221,1.62224,46400000.0
2005-04-20 20:46:00,1.62196,1.62222,1.62171,1.62222,40800000.0
2005-04-20 20:47:00,1.62215,1.62228,1.62187,1.62204,37400000.0
2005-04-20 20:48:00,1.62206,1.62225,1.62205,1.62207,28000000.0
2005-04-20 20:49:00,1.62193,1.62199,1.6218,1.62199,36000000.0
2005-04-20 20:50:00,1.6219,1.6219,1.6215,1.62168,45600001.0
2005-04-20 20:51:00,1.62151,1.62173,1.62151,1.6217,37600000.0
2005-04-20 20:52:00,1.62159,1.62173,1.62153,1.6216,23800000.0
2005-04-20 20:53:00,1.62137,1.62153,1.62131,1.62149,27000000.0
2005-04-20 20:54:00,1.62101,1.62145,1.62101,1.6214,46300000.0
2005-04-20 20:55:00,1.62134,1.6215,1.62112,1.6214,30800000.0
2005-04-20 20:56:00,1.62112,1.62112,1.62089,1.62099,36300000.0
2005-04-20 20:57:00,1.62089,1.6211,1.62082,1.62082,29400000.0
2005-04-20 20:58:00,1.62084,1.62099,1.62078,1.62097,41000000.0
2005-04-20 20:59:00,1.62105,1.62134,1.62078,1.62134,54900000.0
2005-04-20 21:00:00,1.62099,1.62152,1.62099,1.62151,35400000.0
2005-04-20 21:01:00,1.62146,1.62192,1.62131,1.62131,23400000.0
2005-04-20 21:02:00,1.62166,1.62187,1.62138,1.62175,50500000.0
2005-04-20 21:03:00,1.62164,1.62169,1.62148,1.62148,25800000.0
2005-04-20 21:04:00,1.62168,1.62171,1.62157,1.62167,23400000.0
2005-04-20 21:05:00,1.62133,1.62169,1.62133,1.62135,43000000.0
2005-04-20 21:06:00,1.62157,1.6218,1.62141,1.6218,35600001.0
2005-04-20 21:07:00,1.62194,1.62203,1.62187,1.62192,35000000.0
2005-04-20 21:08:00,1.62184,1.62184,1.62143,1.62169,25600000.0
2005-04-20 21:09:00,1.62173,1.62173,1.62137,1.62162,38000000.0
2005-04-20 21:10:00,1.62181,1.62194,1.62166,1.6217,35400000.0
2005-04-20 21:11:00,1.62163,1.62201,1.6215,1.62176,37800000.0
2005-04-20 21:12:00,1.62197,1.62211,1.6218,1.6218,34000000.0
2005-04-20 21:13:00,1.62153,1.62178,1.62147,1.62168,52900000.0
2005-04-20 21:14:00,1.62145,1.62163,1.62134,1.62147,40900000.0
2005-04-20 21:15:00,1.6215,1.62164,1.6215,1.62162,45300000.0
2005-04-20 21:16:00,1.62117,1.62161,1.62117,1.62161,45400000.0
2005-04-20 21:17:00,1.62131,1.62132,1.62093,1.62093,44000000.0
2005-04-20 21:18:00,1.62142,1.62142,1.62075,1.62118,33000000.0
2005-04-20 21:19:00,1.62149,1.62155,1.62135,1.62141,32800000.0
2005-04-20 21:20:00,1.62132,1.62172,1.62126,1.62156,63700000.0
2005-04-20 21:21:00,1.62152,1.62172,1.62138,1.62172,38100000.0
2005-04-20 21:22:00,1.62148,1.62191,1.62148,1.62176,49500000.0
2005-04-20 21:23:00,1.62162,1.62162,1.62087,1.62087,45800000.0
2005-04-20 21:24:00,1.62155,1.62178,1.62135,1.62151,60600000.0
2005-04-20 21:25:00,1.62171,1.62201,1.62156,1.62156,46900000.0
2005-04-20 21:26:00,1.62195,1.62242,1.62195,1.62227,27800000.0
2005-04-20 21:27:00,1.62192,1.62192,1.62155,1.62155,30600000.0
2005-04-20 21:28:00,1.62163,1.62183,1.62163,1.62183,28800000.0
2005-04-20 21:29:00,1.6218,1.6218,1.62159,1.62174,32800000.0
2005-04-20 21:30:00,1.62179,1.62179,1.62157,1.62158,37300000.0
2005-04-20 21:31:00,1.62174,1.62179,1.62156,1.62174,34200000.0
2005-04-20 21:32:00,1.62198,1.62201,1.62187,1.62189,42400000.0
2005-04-20 21:33:00,1.62203,1.6221,1.62183,1.62196,39800000.0
2005-04-20 21:34:00,1.62194,1.62195,1.62177,1.62195,37400000.0
2005-04-20 21:35:00,1.6221,1.6222,1.62182,1.6222,27200000.0
2005-04-20 21:36:00,1.62236,1.62236,1.6219,1.6221,41700000.0
2005-04-20 21:37:00,1.62222,1.62222,1.6221,1.6222,32800000.0
2005-04-20 21:38:00,1.62223,1.62223,1.62205,1.62215,23000000.0
2005-04-20 21:39:00,1.6219,1.622,1.62158,1.62196,50800000.0
2005-04-20 21:40:00,1.62187,1.62207,1.62187,1.62202,21600000.0
2005-04-20 21:41:00,1.62196,1.62215,1.62181,1.62202,52000000.0
2005-04-20 21:42:00,1.62218,1.62225,1.62194,1.62194,34000000.0
2005-04-20 21:43:00,1.62228,1.62252,1.62227,1.62248,30000000.0
2005-04-20 21:44:00,1.62233,1.62246,1.62221,1.62221,33000000.0
2005-04-20 21:45:00,1.62234,1.62272,1.62234,1.62272,58800001.0
2005-04-20 21:46:00,1.6226,1.62277,1.62224,1.62252,37800000.0
2005-04-20 21:47:00,1.62261,1.62284,1.6225,1.62272,32800000.0
2005-04-20 21:48:00,1.62292,1.62292,1.62252,1.62264,49200000.0
2005-04-20 21:49:00,1.62263,1.62263,1.6224,1.62258,40400000.0
2005-04-20 21:50:00,1.62264,1.62276,1.62249,1.62265,58600001.0
2005-04-20 21:51:00,1.6226,1.62281,1.62252,1.62258,47800001.0
2005-04-20 21:52:00,1.62236,1.62256,1.62233,1.62252,49600000.0
2005-04-20 21:53:00,1.62243,1.62257,1.62222,1.62222,33400000.0
2005-04-20 21:54:00,1.62224,1.62285,1.62224,1.62263,49400000.0
2005-04-20 21:55:00,1.62259,1.62259,1.62235,1.62259,61300000.0
2005-04-20 21:56:00,1.62251,1.62267,1.62246,1.62248,48100000.0
2005-04-20 21:57:00,1.62253,1.62273,1.62219,1.62249,29400000.0
2005-04-20 21:58:00,1.62246,1.62261,1.62241,1.62242,28000000.0
2005-04-20 21:59:00,1.62234,1.62249,1.62222,1.62229,47400000.0
2005-04-20 22:00:00,1.62225,1.62243,1.62214,1.62243,46000000.0
2005-04-20 22:01:00,1.62231,1.62261,1.62231,1.62242,40700000.0
2005-04-20 22:02:00,1.62252,1.62252,1.62215,1.62215,42000000.0
2005-04-20 22:03:00,1.62245,1.6226,1.62235,1.62246,20400000.0
2005-04-20 22:04:00,1.62245,1.62258,1.6222,1.62246,29400000.0
2005-04-20 22:05:00,1.62263,1.62267,1.62246,1.62264,67100001.0
2005-04-20 22:06:00,1.6227,1.62298,1.62263,1.62298,28000000.0
2005-04-20 22:07:00,1.62297,1.62319,1.62292,1.62292,34400000.0
2005-04-20 22:08:00,1.62257,1.62309,1.62257,1.62297,40000000.0
2005-04-20 22:09:00,1.62293,1.62314,1.62273,1.623,37200000.0
2005-04-20 22:10:00,1.62288,1.62296,1.62266,1.62295,44000001.0
2005-04-20 22:11:00,1.6231,1.62319,1.62292,1.62294,33800000.0
2005-04-20 22:12:00,1.62294,1.62294,1.62249,1.62276,50400000.0
2005-04-20 22:13:00,1.62281,1.62304,1.62281,1.62304,27600000.0
2005-04-20 22:14:00,1.62323,1.62355,1.6232,1.6232,60700000.0
2005-04-20 22:15:00,1.62322,1.6233,1.62287,1.62321,38200000.0
2005-04-20 22:16:00,1.62325,1.62338,1.62313,1.62313,30600000.0
2005-04-20 22:17:00,1.62341,1.62352,1.62324,1.62343,21000000.0
2005-04-20 22:18:00,1.62377,1.6239,1.62375,1.6238,45000000.0
2005-04-20 22:19:00,1.62365,1.62388,1.62362,1.62366,33700000.0
2005-04-20 22:20:00,1.62399,1.62409,1.62381,1.62394,53000001.0
2005-04-20 22:21:00,1.62388,1.624,1.62366,1.62366,28800000.0
2005-04-20 22:22:00,1.62409,1.62409,1.62381,1.62395,81600001.0
2005-04-20 22:23:00,1.62375,1.62385,1.62347,1.62349,22600000.0
2005-04-20 22:24:00,1.62368,1.62377,1.62353,1.62376,36800000.0
2005-04-20 22:25:00,1.62384,1.62395,1.62342,1.6238,21400000.0
2005-04-20 22:26:00,1.62348,1.62388,1.62348,1.62388,30200000.0
2005-04-20 22:27:00,1.6236,1.6236,1.62303,1.62345,30200000.0
2005-04-20 22:28:00,1.62335,1.62359,1.62334,1.62354,51000001.0
2005-04-20 22:29:00,1.6233,1.62343,1.62311,1.62343,30800000.0
2005-04-20 22:30:00,1.62344,1.62344,1.62315,1.62315,34800000.0
2005-04-20 22:31:00,1.62327,1.62327,1.62251,1.62323,39800001.0
2005-04-20 22:32:00,1.62336,1.62384,1.62329,1.62374,43600000.0
2005-04-20 22:33:00,1.62392,1.62408,1.62391,1.62397,42300000.0
2005-04-20 22:34:00,1.62402,1.6243,1.62381,1.6242,61400000.0
2005-04-20 22:35:00,1.62437,1.62444,1.62403,1.62425,43800000.0
2005-04-20 22:36:00,1.6247,1.62493,1.6242,1.62438,33600000.0
2005-04-20 22:37:00,1.62495,1.62497,1.62472,1.62472,29000000.0
2005-04-20 22:38:00,1.62457,1.62484,1.62446,1.62484,53000001.0
2005-04-20 22:39:00,1.62497,1.62515,1.62468,1.62468,26800000.0
2005-04-20 22:40:00,1.62458,1.62458,1.62401,1.62401,41200000.0
2005-04-20 22:41:00,1.62431,1.62465,1.62431,1.62465,33400000.0
2005-04-20 22:42:00,1.62492,1.62492,1.62456,1.62474,22600000.0
2005-04-20 22:43:00,1.6248,1.62495,1.62473,1.62485,46100000.0
2005-04-20 22:44:00,1.62443,1.62464,1.62443,1.62457,34500000.0
2005-04-20 22:45:00,1.62447,1.62447,1.6243,1.62438,28600000.0
2005-04-20 22:46:00,1.62438,1.62462,1.62428,1.62448,25400000.0
2005-04-20 22:47:00,1.62443,1.62443,1.62397,1.62434,61300000.0
2005-04-20 22:48:00,1.62393,1.62438,1.62393,1.62433,37500000.0
2005-04-20 22:49:00,1.62432,1.62453,1.62415,1.62436,36800000.0
2005-04-20 22:50:00,1.62431,1.62431,1.62407,1.62414,24200000.0
2005-04-20 22:51:00,1.62431,1.62455,1.62431,1.62455,41200000.0
2005-04-20 22:52:00,1.62478,1.62478,1.62447,1.62454,49600000.0
2005-04-20 22:53:00,1.62448,1.62474,1.62422,1.62474,59100000.0
2005-04-20 22:54:00,1.62475,1.62481,1.62456,1.62456,25400000.0
2005-04-20 22:55:00,1.62462,1.62462,1.62422,1.62444,23400000.0
2005-04-20 22:56:00,1.62486,1.62486,1.62472,1.62484,38400001.0
2005-04-20 22:57:00,1.62466,1.62483,1.62443,1.62443,37200000.0
2005-04-20 22:58:00,1.62465,1.62475,1.62445,1.62445,29600000.0
2005-04-20 22:59:00,1.62475,1.62485,1.62461,1.62485,64300000.0
2005-04-20 23:00:00,1.62474,1.62497,1.62468,1.62468,22000000.0
2005-04-20 23:01:00,1.6251,1.6252,1.6245,1.6248,24400000.0
2005-04-20 23:02:00,1.6246,1.6249,1.6245,1.6248,24400000.0
2005-04-20 23:03:00,1.6246,1.6249,1.6245,1.6248,24400000.0
2005-04-20 23:04:00,1.6249,1.625,1.6243,1.6246,24400000.0
2005-04-20 23:05:00,1.6248,1.625,1.6244,1.6248,24400000.0
2005-04-20 23:06:00,1.6246,1.6247,1.6243,1.6244,24400000.0
2005-04-20 23:07:00,1.6245,1.6246,1.6239,1.624,24400000.0
2005-04-20 23:09:00,1.6242,1.6243,1.6241,1.6242,24400000.0
2005-04-20 23:10:00,1.624,1.6249,1.6239,1.6248,24400000.0
2005-04-20 23:11:00,1.6246,1.6252,1.6245,1.6251,24400000.0
2005-04-20 23:14:00,1.625,1.6251,1.6242,1.6243,24400000.0
2005-04-20 23:15:00,1.6241,1.6244,1.624,1.6243,24400000.0
2005-04-20 23:16:00,1.6241,1.6245,1.624,1.6244,24400000.0
2005-04-20 23:17:00,1.6243,1.6247,1.6239,1.6241,24400000.0
2005-04-20 23:18:00,1.624,1.6242,1.6239,1.6241,24400000.0
2005-04-20 23:19:00,1.6243,1.6246,1.6242,1.6245,24400000.0
2005-04-20 23:20:00,1.6243,1.6244,1.6242,1.6243,24400000.0
2005-04-20 23:23:00,1.6245,1.6246,1.6244,1.6245,24400000.0
2005-04-20 23:24:00,1.6243,1.6244,1.6242,1.6243,24400000.0
2005-04-20 23:26:00,1.62478,1.62478,1.62451,1.6247,24400000.0
2005-04-20 23:27:00,1.62452,1.62465,1.6245,1.6245,29400000.0
2005-04-20 23:28:00,1.6242,1.6243,1.62397,1.62397,49600000.0
2005-04-20 23:29:00,1.62421,1.62451,1.62408,1.62436,45400000.0
2005-04-20 23:30:00,1.62431,1.62449,1.62426,1.62438,39300000.0
2005-04-20 23:31:00,1.62442,1.62442,1.62397,1.62438,33000000.0
2005-04-20 23:32:00,1.62417,1.62441,1.62415,1.62438,32200000.0
2005-04-20 23:33:00,1.62414,1.62414,1.62381,1.62392,58400001.0
2005-04-20 23:34:00,1.62412,1.6242,1.62389,1.62389,51600000.0
2005-04-20 23:35:00,1.62423,1.62423,1.62395,1.62395,28400000.0
2005-04-20 23:36:00,1.62384,1.62402,1.62384,1.62392,31600000.0
2005-04-20 23:37:00,1.62383,1.62411,1.62383,1.62411,26000000.0
2005-04-20 23:38:00,1.62416,1.62432,1.62412,1.62432,43000000.0
2005-04-20 23:40:00,1.62446,1.62446,1.6241,1.6241,36600000.0
2005-04-20 23:41:00,1.6242,1.6242,1.62359,1.62359,63500001.0
2005-04-20 23:42:00,1.62416,1.62429,1.62399,1.62425,27200000.0
2005-04-20 23:43:00,1.62423,1.62424,1.62371,1.6241,26200000.0
2005-04-20 23:44:00,1.62422,1.62422,1.62402,1.62413,55100000.0
2005-04-20 23:46:00,1.62413,1.62416,1.62397,1.624,42600000.0
2005-04-20 23:47:00,1.624,1.62421,1.62377,1.6242,49600000.0
2005-04-20 23:48:00,1.6243,1.62435,1.6241,1.62434,41400000.0
2005-04-20 23:49:00,1.62433,1.62436,1.62398,1.62418,19000000.0
2005-04-20 23:50:00,1.62411,1.62419,1.62373,1.6239,33500000.0
2005-04-20 23:51:00,1.62396,1.62403,1.62374,1.62388,56400000.0
2005-04-20 23:52:00,1.62389,1.62389,1.62346,1.62383,36400000.0
2005-04-20 23:53:00,1.62399,1.62404,1.6238,1.62389,37400000.0
2005-04-20 23:54:00,1.62399,1.62422,1.62345,1.62345,37600000.0
2005-04-20 23:55:00,1.62377,1.62397,1.62377,1.62397,66600001.0
2005-04-20 23:56:00,1.62408,1.62428,1.62391,1.6241,36600000.0
2005-04-20 23:57:00,1.62392,1.62413,1.62392,1.62408,30400000.0
2005-04-20 23:58:00,1.624,1.6242,1.62373,1.62415,27800000.0
2005-04-20 23:59:00,1.62421,1.6244,1.62413,1.62416,42400000.0
2005-04-21 00:00:00,1.6242,1.6242,1.62385,1.62394,41800000.0
2005-04-21 00:01:00,1.62381,1.62381,1.6235,1.6236,56200000.0
2005-04-21 00:02:00,1.62391,1.62391,1.62335,1.62375,64500000.0
2005-04-21 00:03:00,1.62366,1.6237,1.62346,1.62346,46200000.0
2005-04-21 00:04:00,1.62337,1.62347,1.62337,1.62343,26800000.0
2005-04-21 00:05:00,1.62327,1.62357,1.62322,1.62333,33000000.0
2005-04-21 00:06:00,1.62344,1.62363,1.62344,1.62363,35400000.0
2005-04-21 00:07:00,1.62279,1.62284,1.62143,1.62284,24200000.0
2005-04-21 00:08:00,1.62325,1.6233,1.62307,1.62327,117200001.0
2005-04-21 00:09:00,1.62319,1.62339,1.62303,1.62331,38400000.0
2005-04-21 00:10:00,1.62343,1.62343,1.62317,1.6232,51100000.0
2005-04-21 00:11:00,1.62328,1.62344,1.62318,1.62344,18200000.0
2005-04-21 00:12:00,1.62358,1.62358,1.62335,1.62335,22400000.0
2005-04-21 00:13:00,1.62362,1.62362,1.62317,1.62362,34800000.0
2005-04-21 00:14:00,1.62361,1.6238,1.62346,1.6238,57800000.0
2005-04-21 00:15:00,1.62349,1.62374,1.62349,1.62357,32200000.0
2005-04-21 00:16:00,1.62373,1.6238,1.62357,1.6236,29000000.0
2005-04-21 00:17:00,1.62363,1.62385,1.62363,1.62382,45000000.0
2005-04-21 00:18:00,1.62368,1.62373,1.62348,1.62348,43100001.0
2005-04-21 00:19:00,1.62359,1.62374,1.62346,1.62374,19800000.0
2005-04-21 00:20:00,1.6238,1.62386,1.62346,1.62346,38800000.0
2005-04-21 00:21:00,1.62388,1.62388,1.62372,1.62378,21600000.0
2005-04-21 00:22:00,1.62368,1.62388,1.62367,1.62379,36500000.0
2005-04-21 00:23:00,1.6237,1.62382,1.62325,1.62365,48000000.0
2005-04-21 00:24:00,1.62378,1.62385,1.62363,1.6238,48800000.0
2005-04-21 00:25:00,1.62368,1.62385,1.62358,1.62373,46900000.0
2005-04-21 00:26:00,1.62375,1.6238,1.6236,1.62375,36500000.0
2005-04-21 00:27:00,1.6237,1.6237,1.62338,1.62354,31400000.0
2005-04-21 00:28:00,1.62363,1.62368,1.62335,1.62348,64200000.0
2005-04-21 00:29:00,1.6237,1.6238,1.6236,1.6237,61500000.0
2005-04-21 00:30:00,1.62323,1.62382,1.62323,1.62382,61500000.0
2005-04-21 00:31:00,1.62386,1.62386,1.62367,1.62369,37600000.0
2005-04-21 00:33:00,1.62399,1.624,1.62377,1.62387,40200000.0
2005-04-21 00:34:00,1.62277,1.62277,1.62119,1.62184,20400000.0
2005-04-21 00:35:00,1.62241,1.62241,1.62209,1.62229,24200000.0
2005-04-21 00:36:00,1.62216,1.62218,1.62196,1.62196,31300000.0
2005-04-21 00:37:00,1.62249,1.62298,1.62249,1.62298,28700000.0
2005-04-21 00:38:00,1.62337,1.62356,1.62337,1.6235,47400000.0
2005-04-21 00:39:00,1.6234,1.6234,1.62251,1.62259,55700000.0
2005-04-21 00:40:00,1.62221,1.62265,1.62221,1.62265,33200000.0
2005-04-21 00:41:00,1.62259,1.62259,1.62214,1.62246,54600000.0
2005-04-21 00:42:00,1.6225,1.6225,1.62205,1.62205,41000000.0
2005-04-21 00:43:00,1.62176,1.62232,1.62159,1.62232,32800000.0
2005-04-21 00:44:00,1.62214,1.62214,1.62082,1.62188,26600000.0
2005-04-21 00:45:00,1.62219,1.62219,1.62187,1.62207,44200000.0
2005-04-21 00:46:00,1.62219,1.62223,1.62205,1.62217,33400001.0
2005-04-21 00:47:00,1.62203,1.62207,1.62182,1.62183,57300000.0
2005-04-21 00:48:00,1.62165,1.62213,1.62165,1.62197,33700000.0
2005-04-21 00:49:00,1.62217,1.62217,1.62181,1.62204,34400000.0
2005-04-21 00:50:00,1.62206,1.62224,1.62197,1.62214,25000000.0
2005-04-21 00:51:00,1.62208,1.62217,1.62192,1.62204,33600000.0
2005-04-21 00:52:00,1.62199,1.62214,1.62194,1.62214,42400000.0
2005-04-21 00:53:00,1.62202,1.62235,1.62201,1.62235,42200000.0
2005-04-21 00:55:00,1.62223,1.62223,1.62135,1.62182,44600000.0
2005-04-21 00:56:00,1.62161,1.62183,1.62157,1.62179,35600000.0
2005-04-21 00:57:00,1.62209,1.62255,1.62209,1.62236,57700000.0
2005-04-21 00:58:00,1.62158,1.62208,1.62143,1.6219,32600000.0
2005-04-21 00:59:00,1.622,1.622,1.62185,1.622,62100000.0
2005-04-21 01:00:00,1.622,1.62217,1.62188,1.622,63800001.0
2005-04-21 01:01:00,1.62197,1.62204,1.62182,1.62187,42600000.0
2005-04-21 01:02:00,1.62204,1.62214,1.62162,1.62162,40900000.0
2005-04-21 01:03:00,1.62206,1.62212,1.62184,1.62202,45200000.0
2005-04-21 01:04:00,1.62191,1.62202,1.62189,1.62191,55400000.0
2005-04-21 01:05:00,1.62199,1.62216,1.62193,1.62202,39000000.0
2005-04-21 01:06:00,1.62214,1.62214,1.62189,1.62211,44700000.0
2005-04-21 01:07:00,1.622,1.62258,1.622,1.62258,41400000.0
2005-04-21 01:08:00,1.62251,1.62256,1.62213,1.62213,24000000.0
2005-04-21 01:09:00,1.62251,1.62251,1.62231,1.62249,32200000.0
2005-04-21 01:10:00,1.62236,1.62238,1.62199,1.62215,30000000.0
2005-04-21 01:11:00,1.62209,1.62241,1.62209,1.62241,34200000.0
2005-04-21 01:12:00,1.62232,1.6225,1.62213,1.62231,30800000.0
2005-04-21 01:13:00,1.62246,1.62249,1.62219,1.62249,44400000.0
2005-04-21 01:14:00,1.62238,1.62248,1.62206,1.6222,26000000.0
2005-04-21 01:15:00,1.62228,1.6224,1.62207,1.62234,35900000.0
2005-04-21 01:16:00,1.62247,1.62265,1.62226,1.6226,51600000.0
2005-04-21 01:17:00,1.62248,1.62267,1.6224,1.62258,39700000.0
2005-04-21 01:18:00,1.62224,1.62242,1.62176,1.62231,24900000.0
2005-04-21 01:19:00,1.62212,1.62225,1.62205,1.62213,25100000.0
2005-04-21 01:20:00,1.6222,1.62225,1.62167,1.62225,28400000.0
2005-04-21 01:21:00,1.62203,1.62235,1.62203,1.6223,52300000.0
2005-04-21 01:22:00,1.62237,1.62242,1.62214,1.62232,30200000.0
2005-04-21 01:23:00,1.62222,1.6223,1.622,1.622,26800000.0
2005-04-21 01:24:00,1.62244,1.62252,1.62229,1.6224,53300000.0
2005-04-21 01:26:00,1.62219,1.62242,1.62217,1.62232,22200000.0
2005-04-21 01:27:00,1.62232,1.6224,1.62217,1.6224,32600000.0
2005-04-21 01:28:00,1.62227,1.62242,1.62202,1.62235,31800000.0
2005-04-21 01:29:00,1.62235,1.62235,1.62196,1.62196,20800000.0
2005-04-21 01:30:00,1.6222,1.62232,1.62185,1.62224,46600000.0
2005-04-21 01:31:00,1.62207,1.6223,1.62202,1.6223,29200000.0
2005-04-21 01:32:00,1.62234,1.62264,1.62234,1.62249,25600000.0
2005-04-21 01:33:00,1.62266,1.62272,1.62251,1.62265,23600000.0
2005-04-21 01:34:00,1.62269,1.62274,1.62226,1.62264,27600000.0
2005-04-21 01:35:00,1.62275,1.62283,1.62248,1.62248,50300000.0
2005-04-21 01:36:00,1.62296,1.62318,1.62296,1.62296,27600000.0
2005-04-21 01:37:00,1.62315,1.6235,1.62284,1.6235,28200000.0
2005-04-21 01:38:00,1.62346,1.62366,1.62342,1.62366,33800000.0
2005-04-21 01:39:00,1.62351,1.62364,1.62317,1.62345,37900000.0
2005-04-21 01:40:00,1.62349,1.62376,1.62347,1.62373,52700000.0
2005-04-21 01:41:00,1.62376,1.62448,1.62376,1.62417,52700000.0
2005-04-21 01:42:00,1.62426,1.62426,1.62362,1.62392,23000000.0
2005-04-21 01:43:00,1.62389,1.62389,1.62319,1.62359,59600001.0
2005-04-21 01:44:00,1.62363,1.62367,1.62336,1.62365,45000000.0
2005-04-21 01:45:00,1.6235,1.62364,1.6233,1.62345,44800000.0
2005-04-21 01:46:00,1.62343,1.62363,1.6233,1.62353,28600000.0
2005-04-21 01:47:00,1.62349,1.62371,1.6234,1.62342,23400000.0
2005-04-21 01:48:00,1.62357,1.62368,1.62317,1.62317,52400000.0
2005-04-21 01:49:00,1.62355,1.62355,1.62283,1.62327,35200000.0
2005-04-21 01:50:00,1.62306,1.62306,1.62268,1.62297,26800000.0
2005-04-21 01:51:00,1.62308,1.62308,1.62241,1.62269,25400000.0
2005-04-21 01:52:00,1.62312,1.62312,1.62266,1.62266,33800000.0
2005-04-21 01:53:00,1.62279,1.62299,1.62271,1.62292,62500000.0
2005-04-21 01:54:00,1.62278,1.62278,1.62252,1.62252,29200000.0
2005-04-21 01:55:00,1.62251,1.62279,1.62251,1.62268,37800000.0
2005-04-21 01:56:00,1.62276,1.62293,1.62266,1.62269,51100001.0
2005-04-21 01:57:00,1.6225,1.62264,1.62243,1.62261,25600000.0
2005-04-21 01:58:00,1.62269,1.62304,1.62263,1.62266,35600000.0
2005-04-21 01:59:00,1.62297,1.62301,1.62281,1.62284,65700000.0
2005-04-21 02:00:00,1.62254,1.62291,1.62254,1.62269,39900000.0
2005-04-21 02:01:00,1.6225,1.62252,1.62239,1.62246,40400000.0
2005-04-21 02:02:00,1.62229,1.62279,1.62229,1.62238,112400002.0
2005-04-21 02:03:00,1.62241,1.62247,1.62224,1.62237,66600000.0
2005-04-21 02:04:00,1.62229,1.62239,1.62205,1.62208,61600000.0
2005-04-21 02:05:00,1.62177,1.62198,1.62177,1.62184,61000000.0
2005-04-21 02:06:00,1.62196,1.62207,1.6217,1.62207,84100000.0
2005-04-21 02:07:00,1.62205,1.62226,1.62181,1.62222,225100001.0
2005-04-21 02:08:00,1.62221,1.62241,1.62221,1.62237,55200000.0
2005-04-21 02:09:00,1.62273,1.62303,1.62258,1.62302,188400000.0
2005-04-21 02:10:00,1.62257,1.62293,1.62247,1.62247,153900000.0
2005-04-21 02:11:00,1.62231,1.62245,1.62231,1.62231,29600000.0
2005-04-21 02:12:00,1.62229,1.62256,1.62229,1.62256,70000000.0
2005-04-21 02:13:00,1.62266,1.62279,1.62243,1.6226,64800000.0
2005-04-21 02:14:00,1.62304,1.62336,1.62261,1.62332,153500000.0
2005-04-21 02:15:00,1.62324,1.62355,1.62299,1.62323,220500000.0
2005-04-21 02:16:00,1.62353,1.6238,1.62345,1.62351,105400000.0
2005-04-21 02:17:00,1.62333,1.62399,1.62307,1.62331,218800001.0
2005-04-21 02:18:00,1.62341,1.62353,1.62282,1.62316,33200000.0
2005-04-21 02:19:00,1.62342,1.62344,1.62307,1.62309,42200000.0
2005-04-21 02:20:00,1.6231,1.62332,1.623,1.62327,64600000.0
2005-04-21 02:21:00,1.62305,1.62339,1.62295,1.62336,61400000.0
2005-04-21 02:22:00,1.6229,1.62302,1.6229,1.62302,30500000.0
2005-04-21 02:23:00,1.62343,1.62352,1.62309,1.62321,43400000.0
2005-04-21 02:24:00,1.62322,1.62343,1.62311,1.62334,27800000.0
2005-04-21 02:25:00,1.62313,1.62314,1.62283,1.62308,107500000.0
2005-04-21 02:26:00,1.62291,1.62329,1.62286,1.62326,93200000.0
2005-04-21 02:27:00,1.62332,1.62343,1.62323,1.62333,49100000.0
2005-04-21 02:28:00,1.62306,1.62319,1.62298,1.62313,62500000.0
2005-04-21 02:29:00,1.62337,1.62348,1.62303,1.62348,50700000.0
2005-04-21 02:30:00,1.62369,1.62369,1.62339,1.62351,35400000.0
2005-04-21 02:31:00,1.62312,1.62312,1.62288,1.62288,43600000.0
2005-04-21 02:32:00,1.62294,1.62305,1.62278,1.62299,52100000.0
2005-04-21 02:33:00,1.6227,1.62272,1.62251,1.62272,215400000.0
2005-04-21 02:34:00,1.62327,1.62327,1.62302,1.62315,45900000.0
2005-04-21 02:35:00,1.6231,1.6231,1.62251,1.62271,79400000.0
2005-04-21 02:36:00,1.6231,1.62325,1.62301,1.62309,26000000.0
2005-04-21 02:37:00,1.62275,1.62283,1.62261,1.62261,82100000.0
2005-04-21 02:38:00,1.62301,1.62308,1.6229,1.62305,47200000.0
2005-04-21 02:39:00,1.62304,1.62309,1.62299,1.62309,30000000.0
2005-04-21 02:40:00,1.62333,1.62333,1.62315,1.62329,26400000.0
2005-04-21 02:41:00,1.6233,1.62337,1.62325,1.62325,83800000.0
2005-04-21 02:42:00,1.62339,1.6235,1.62338,1.62343,33900000.0
2005-04-21 02:43:00,1.62315,1.62325,1.62309,1.62325,38200000.0
2005-04-21 02:44:00,1.62302,1.62302,1.62264,1.62286,67800002.0
2005-04-21 02:45:00,1.62223,1.62254,1.6221,1.62254,77800001.0
2005-04-21 02:46:00,1.6225,1.62257,1.62235,1.6224,203200000.0
2005-04-21 02:47:00,1.62285,1.62302,1.62239,1.62294,217700001.0
2005-04-21 02:48:00,1.62278,1.62302,1.62278,1.62287,111000000.0
2005-04-21 02:49:00,1.62257,1.62285,1.62225,1.62242,58600000.0
2005-04-21 02:50:00,1.62264,1.62289,1.62234,1.62289,112800001.0
2005-04-21 02:51:00,1.62248,1.62254,1.62224,1.62229,81400001.0
2005-04-21 02:52:00,1.62263,1.62289,1.62263,1.62282,29500000.0
2005-04-21 02:53:00,1.62299,1.62299,1.62258,1.62275,41600000.0
2005-04-21 02:54:00,1.62285,1.62294,1.6226,1.6226,40100000.0
2005-04-21 02:55:00,1.62275,1.62275,1.62235,1.62252,47000000.0
2005-04-21 02:56:00,1.62248,1.62249,1.62238,1.62245,51200000.0
2005-04-21 02:57:00,1.62249,1.6225,1.62247,1.62249,53800000.0
2005-04-21 02:58:00,1.62244,1.62257,1.62235,1.62242,54500000.0
2005-04-21 02:59:00,1.62252,1.62269,1.62243,1.62245,73200000.0
2005-04-21 03:00:00,1.62236,1.62276,1.62236,1.62276,110000000.0
2005-04-21 03:01:00,1.62269,1.62269,1.62258,1.62259,72600001.0
2005-04-21 03:02:00,1.62271,1.62271,1.62238,1.62238,47700000.0
2005-04-21 03:03:00,1.62246,1.62289,1.62246,1.62289,47800000.0
2005-04-21 03:04:00,1.62312,1.62338,1.62289,1.62289,59500000.0
2005-04-21 03:05:00,1.62286,1.623,1.62285,1.6229,59600000.0
2005-04-21 03:06:00,1.62286,1.62292,1.62279,1.62292,61200000.0
2005-04-21 03:07:00,1.62292,1.62337,1.62282,1.62337,97600000.0
2005-04-21 03:08:00,1.62333,1.62333,1.62258,1.62258,54000000.0
2005-04-21 03:09:00,1.62281,1.62296,1.62251,1.62296,30600000.0
2005-04-21 03:10:00,1.62249,1.62297,1.62248,1.62297,35600000.0
2005-04-21 03:11:00,1.6229,1.62293,1.62287,1.62288,35000000.0
2005-04-21 03:12:00,1.62316,1.62333,1.62289,1.62315,55800001.0
2005-04-21 03:13:00,1.62271,1.62311,1.62269,1.6231,41800000.0
2005-04-21 03:14:00,1.62307,1.62319,1.62268,1.62319,53100000.0
2005-04-21 03:15:00,1.62282,1.62333,1.62282,1.62299,39300000.0
2005-04-21 03:16:00,1.6229,1.62303,1.62265,1.623,32600000.0
2005-04-21 03:17:00,1.62298,1.62306,1.62255,1.62296,52000000.0
2005-04-21 03:18:00,1.62277,1.62284,1.62243,1.62284,30200000.0
2005-04-21 03:19:00,1.62284,1.62284,1.62259,1.62272,51700000.0
2005-04-21 03:20:00,1.62209,1.62279,1.62209,1.62279,47600001.0
2005-04-21 03:21:00,1.62257,1.62257,1.62243,1.62243,25300000.0
2005-04-21 03:22:00,1.62245,1.62262,1.62237,1.62257,63400000.0
2005-04-21 03:23:00,1.62256,1.62264,1.62251,1.62256,75700000.0
2005-04-21 03:24:00,1.62255,1.62255,1.62236,1.62236,69200001.0
2005-04-21 03:25:00,1.62284,1.62286,1.62251,1.62263,20600000.0
2005-04-21 03:26:00,1.62251,1.62273,1.62251,1.62264,114100000.0
2005-04-21 03:27:00,1.62271,1.62281,1.62262,1.62281,85300000.0
2005-04-21 03:28:00,1.62293,1.62298,1.62287,1.62293,33200000.0
2005-04-21 03:29:00,1.62294,1.62304,1.62294,1.62298,25200000.0
2005-04-21 03:30:00,1.62296,1.62298,1.62276,1.62291,53400000.0
2005-04-21 03:31:00,1.62271,1.62311,1.6227,1.62311,26000000.0
2005-04-21 03:32:00,1.62302,1.62306,1.62262,1.62264,30400000.0
2005-04-21 03:33:00,1.62241,1.62251,1.62241,1.62248,36000000.0
2005-04-21 03:34:00,1.6226,1.62283,1.62243,1.62244,41400001.0
2005-04-21 03:35:00,1.62254,1.62261,1.62236,1.62246,82400000.0
2005-04-21 03:36:00,1.62256,1.62283,1.6224,1.62277,45000000.0
2005-04-21 03:37:00,1.62291,1.62301,1.62265,1.62299,33200000.0
2005-04-21 03:38:00,1.62296,1.6231,1.62282,1.62294,28400000.0
2005-04-21 03:39:00,1.6227,1.62281,1.6227,1.62276,105400000.0
2005-04-21 03:40:00,1.62274,1.62329,1.62272,1.62314,134400000.0
2005-04-21 03:41:00,1.6231,1.62338,1.62309,1.62337,66700000.0
2005-04-21 03:42:00,1.62337,1.62347,1.62334,1.62344,68400000.0
2005-04-21 03:43:00,1.62329,1.62345,1.62324,1.62345,38000000.0
2005-04-21 03:44:00,1.62301,1.62324,1.62289,1.62319,32600000.0
2005-04-21 03:45:00,1.6232,1.62342,1.62307,1.62342,25600000.0
2005-04-21 03:46:00,1.62293,1.623,1.62266,1.623,63800000.0
2005-04-21 03:47:00,1.62307,1.62312,1.62291,1.62291,57600000.0
2005-04-21 03:48:00,1.62313,1.62317,1.62287,1.62301,30600000.0
2005-04-21 03:49:00,1.62298,1.62298,1.62252,1.62263,36400000.0
2005-04-21 03:50:00,1.62298,1.6231,1.62278,1.62283,110800000.0
2005-04-21 03:51:00,1.62298,1.62331,1.62298,1.62307,50300000.0
2005-04-21 03:52:00,1.62316,1.62329,1.62299,1.62308,76200000.0
2005-04-21 03:53:00,1.62304,1.62314,1.62292,1.62299,46400000.0
2005-04-21 03:54:00,1.62298,1.62363,1.62298,1.62322,29800000.0
2005-04-21 03:55:00,1.62352,1.62358,1.62335,1.62355,42600000.0
2005-04-21 03:56:00,1.62344,1.6236,1.62344,1.62349,21200000.0
2005-04-21 03:57:00,1.62303,1.62316,1.623,1.62308,167800000.0
2005-04-21 03:58:00,1.62315,1.62403,1.62308,1.62315,224500001.0
2005-04-21 03:59:00,1.62351,1.62382,1.62348,1.62363,169900000.0
2005-04-21 04:00:00,1.62359,1.62372,1.62339,1.6234,63200000.0
2005-04-21 04:01:00,1.6234,1.6235,1.62321,1.62326,128500000.0
2005-04-21 04:02:00,1.6237,1.6238,1.6236,1.6237,90300000.0
2005-04-21 04:03:00,1.62315,1.62352,1.62311,1.62352,90300000.0
2005-04-21 04:04:00,1.62339,1.62345,1.62317,1.62317,122400000.0
2005-04-21 04:05:00,1.62302,1.62386,1.62291,1.62356,226200003.0
2005-04-21 04:06:00,1.62294,1.62334,1.62282,1.62304,120100000.0
2005-04-21 04:07:00,1.62323,1.62343,1.62313,1.62313,141300000.0
2005-04-21 04:08:00,1.62348,1.62354,1.62335,1.62343,24400000.0
2005-04-21 04:09:00,1.6235,1.6235,1.62319,1.62345,46800000.0
2005-04-21 04:10:00,1.62335,1.62335,1.623,1.62314,126100000.0
2005-04-21 04:11:00,1.62326,1.62352,1.62303,1.62313,50500000.0
2005-04-21 04:12:00,1.62305,1.62313,1.62305,1.62308,56100000.0
2005-04-21 04:13:00,1.62298,1.62329,1.62298,1.62315,65000000.0
2005-04-21 04:15:00,1.62318,1.62344,1.62313,1.62344,82500000.0
2005-04-21 04:16:00,1.62336,1.62342,1.62308,1.62318,74400000.0
2005-04-21 04:17:00,1.62332,1.62332,1.62309,1.62309,50900000.0
2005-04-21 04:18:00,1.62316,1.62338,1.62314,1.62322,144600000.0
2005-04-21 04:19:00,1.62322,1.62322,1.62285,1.62304,65600000.0
2005-04-21 04:20:00,1.62294,1.62306,1.62278,1.62278,169500000.0
2005-04-21 04:21:00,1.6229,1.623,1.6229,1.6229,39400000.0
2005-04-21 04:22:00,1.62291,1.62337,1.62278,1.62337,45400000.0
2005-04-21 04:23:00,1.62302,1.62303,1.62291,1.62291,43900000.0
2005-04-21 04:25:00,1.62293,1.6234,1.6229,1.62315,214300002.0
2005-04-21 04:26:00,1.6234,1.6234,1.6232,1.62325,102700000.0
2005-04-21 04:27:00,1.62328,1.62334,1.62314,1.62316,56500000.0
2005-04-21 04:29:00,1.62306,1.62353,1.62295,1.62353,100600001.0
2005-04-21 04:30:00,1.62323,1.6236,1.62322,1.6235,94600000.0
2005-04-21 04:31:00,1.62343,1.62357,1.62323,1.6235,35800000.0
2005-04-21 04:32:00,1.62358,1.62358,1.62342,1.6235,21000000.0
2005-04-21 04:33:00,1.62362,1.62362,1.62334,1.62334,44200000.0
2005-04-21 04:34:00,1.62335,1.62357,1.62325,1.62325,31600000.0
2005-04-21 04:35:00,1.62307,1.6232,1.62305,1.62305,58900000.0
2005-04-21 04:36:00,1.6233,1.62338,1.62265,1.62327,177800000.0
2005-04-21 04:37:00,1.62321,1.6236,1.62297,1.6233,123800000.0
2005-04-21 04:38:00,1.62333,1.62333,1.6232,1.62328,56600000.0
2005-04-21 04:39:00,1.62324,1.62337,1.62318,1.62318,68400000.0
2005-04-21 04:40:00,1.62316,1.62332,1.62311,1.62321,41800001.0
2005-04-21 04:41:00,1.62291,1.62319,1.62291,1.62306,39200000.0
2005-04-21 04:42:00,1.62286,1.62303,1.62285,1.62288,50000000.0
2005-04-21 04:43:00,1.62276,1.62276,1.62266,1.62266,57500000.0
2005-04-21 04:44:00,1.62263,1.62308,1.62263,1.62306,37300000.0
2005-04-21 04:45:00,1.62303,1.62318,1.62277,1.62297,37000000.0
2005-04-21 04:46:00,1.62273,1.62283,1.62269,1.62269,39900000.0
2005-04-21 04:47:00,1.62258,1.62277,1.62197,1.62237,80600000.0
2005-04-21 04:48:00,1.62209,1.62252,1.62209,1.62216,54000000.0
2005-04-21 04:49:00,1.62213,1.62213,1.62171,1.62171,84600000.0
2005-04-21 04:50:00,1.62202,1.62234,1.62202,1.62234,40600000.0
2005-04-21 04:51:00,1.62158,1.62158,1.62158,1.62158,30200000.0
2005-04-21 04:52:00,1.6218,1.62215,1.62165,1.62198,39800000.0
2005-04-21 04:54:00,1.62151,1.62186,1.6215,1.6215,23600000.0
2005-04-21 04:55:00,1.62177,1.62188,1.62145,1.62188,47200001.0
2005-04-21 04:56:00,1.62165,1.62185,1.62163,1.6217,32600000.0
2005-04-21 04:57:00,1.62138,1.6218,1.62138,1.62165,34400000.0
2005-04-21 04:58:00,1.62156,1.62207,1.62156,1.62196,34800000.0
2005-04-21 04:59:00,1.62168,1.62182,1.6216,1.6216,104900000.0
2005-04-21 05:00:00,1.62203,1.62203,1.62169,1.62172,30400000.0
2005-04-21 05:01:00,1.62167,1.62185,1.62163,1.62185,25600000.0
2005-04-21 05:02:00,1.6215,1.6215,1.62116,1.62136,20800000.0
2005-04-21 05:03:00,1.62124,1.62153,1.62113,1.62117,131300000.0
2005-04-21 05:04:00,1.6211,1.6211,1.62094,1.62094,215000001.0
2005-04-21 05:05:00,1.62104,1.62107,1.62094,1.62101,162400000.0
2005-04-21 05:07:00,1.62103,1.62159,1.62103,1.62135,280400000.0
2005-04-21 05:08:00,1.62159,1.62164,1.62144,1.62146,322800001.0
2005-04-21 05:10:00,1.62142,1.62152,1.62137,1.62151,220400000.0
2005-04-21 05:11:00,1.6214,1.6214,1.62116,1.62116,127600000.0
2005-04-21 05:12:00,1.62123,1.62123,1.62102,1.62118,151700001.0
2005-04-21 05:13:00,1.62127,1.62144,1.6212,1.62122,179300000.0
2005-04-21 05:15:00,1.62124,1.62136,1.62114,1.62129,48200000.0
2005-04-21 05:16:00,1.62115,1.62121,1.62103,1.62109,166000000.0
2005-04-21 05:18:00,1.62131,1.62131,1.62106,1.62121,285000002.0
2005-04-21 05:19:00,1.6209,1.62111,1.62066,1.62073,283900000.0
2005-04-21 05:20:00,1.62085,1.62098,1.6207,1.62074,302300002.0
2005-04-21 05:21:00,1.62073,1.621,1.62063,1.6207,299400000.0
2005-04-21 05:22:00,1.62099,1.62099,1.62067,1.62095,249300000.0
2005-04-21 05:24:00,1.62099,1.62099,1.62081,1.62086,178000000.0
2005-04-21 05:25:00,1.62103,1.6212,1.62083,1.62088,204600000.0
2005-04-21 05:26:00,1.62091,1.62101,1.62091,1.62092,124200000.0
2005-04-21 05:27:00,1.62113,1.62118,1.62083,1.62108,205100003.0
2005-04-21 05:28:00,1.62103,1.62103,1.62052,1.62081,252700000.0
2005-04-21 05:29:00,1.62064,1.62077,1.62042,1.62056,264800000.0
2005-04-21 05:30:00,1.62057,1.62087,1.6205,1.6205,213800001.0
2005-04-21 05:31:00,1.62051,1.62099,1.62047,1.62047,57700000.0
2005-04-21 05:32:00,1.62044,1.62064,1.62029,1.62054,172100000.0
2005-04-21 05:33:00,1.62041,1.62041,1.62014,1.62015,205900001.0
2005-04-21 05:34:00,1.61989,1.62019,1.61973,1.61985,219600000.0
2005-04-21 05:35:00,1.62004,1.62009,1.61992,1.62008,31800000.0
2005-04-21 05:36:00,1.61968,1.6198,1.6196,1.61963,166300000.0
2005-04-21 05:37:00,1.61979,1.61994,1.61971,1.61987,187400001.0
2005-04-21 05:38:00,1.61999,1.62025,1.61999,1.62005,130700000.0
2005-04-21 05:39:00,1.62011,1.62021,1.62001,1.62011,152000000.0
2005-04-21 05:40:00,1.61994,1.62021,1.61986,1.62011,210900000.0
2005-04-21 05:41:00,1.62013,1.62039,1.62012,1.62033,130700000.0
2005-04-21 05:42:00,1.62045,1.62053,1.62034,1.62053,231800001.0
2005-04-21 05:43:00,1.62046,1.62061,1.6204,1.62052,62000000.0
2005-04-21 05:44:00,1.62063,1.62078,1.62057,1.62057,123600001.0
2005-04-21 05:45:00,1.62074,1.62097,1.62061,1.62065,151700000.0
2005-04-21 05:46:00,1.62069,1.62085,1.62063,1.62081,197300001.0
2005-04-21 05:47:00,1.62085,1.6209,1.6207,1.62087,190700000.0
2005-04-21 05:48:00,1.6207,1.62097,1.62063,1.62072,259300001.0
2005-04-21 05:49:00,1.62057,1.62075,1.62021,1.62045,163400000.0
2005-04-21 05:50:00,1.62086,1.62133,1.62082,1.62097,269700000.0
2005-04-21 05:51:00,1.62105,1.62118,1.62098,1.62098,158900001.0
2005-04-21 05:52:00,1.62096,1.62118,1.62091,1.62118,207500001.0
2005-04-21 05:53:00,1.62115,1.62127,1.62098,1.62098,131800000.0
2005-04-21 05:54:00,1.62108,1.62125,1.62093,1.62118,242300002.0
2005-04-21 05:55:00,1.62103,1.62122,1.62085,1.6209,193900000.0
2005-04-21 05:56:00,1.62081,1.62083,1.62059,1.62073,134300000.0
2005-04-21 05:57:00,1.62072,1.62077,1.62057,1.62066,186800002.0
2005-04-21 05:58:00,1.62063,1.62084,1.6206,1.62062,134600000.0
2005-04-21 05:59:00,1.62081,1.62089,1.62072,1.62078,79700000.0
2005-04-21 06:00:00,1.62082,1.62082,1.62067,1.62078,245200001.0
2005-04-21 06:01:00,1.62083,1.62088,1.62068,1.62078,168400001.0
2005-04-21 06:02:00,1.62078,1.62095,1.62075,1.62082,257100001.0
2005-04-21 06:04:00,1.6207,1.62082,1.62061,1.62061,142100000.0
2005-04-21 06:05:00,1.62054,1.62071,1.62032,1.62032,380900002.0
2005-04-21 06:06:00,1.62034,1.62049,1.62034,1.62042,79100000.0
2005-04-21 06:07:00,1.62064,1.62091,1.62056,1.62091,349000001.0
2005-04-21 06:08:00,1.62083,1.62113,1.62081,1.62095,485600001.0
2005-04-21 06:09:00,1.62087,1.62128,1.62078,1.62087,361700001.0
2005-04-21 06:11:00,1.62079,1.62094,1.62069,1.62076,485700001.0
2005-04-21 06:12:00,1.62073,1.62098,1.62068,1.62093,231600000.0
2005-04-21 06:13:00,1.62083,1.62098,1.62065,1.62065,350200003.0
2005-04-21 06:14:00,1.62088,1.62093,1.62063,1.62073,352000000.0
2005-04-21 06:15:00,1.62087,1.62099,1.6208,1.62098,141000000.0
2005-04-21 06:16:00,1.62101,1.62108,1.6209,1.62108,228200000.0
2005-04-21 06:17:00,1.62091,1.62116,1.62091,1.621,157600000.0
2005-04-21 06:18:00,1.62098,1.62108,1.62081,1.6209,265000000.0
2005-04-21 06:19:00,1.62088,1.62106,1.62088,1.62103,163600000.0
2005-04-21 06:20:00,1.62089,1.62103,1.62083,1.6209,285000001.0
2005-04-21 06:21:00,1.62088,1.62092,1.62072,1.6208,232500000.0
2005-04-21 06:22:00,1.62074,1.62096,1.62062,1.62074,257500002.0
2005-04-21 06:23:00,1.6207,1.62093,1.6207,1.62077,279200001.0
2005-04-21 06:24:00,1.62063,1.62091,1.62061,1.62085,365300002.0
2005-04-21 06:25:00,1.62088,1.62102,1.62088,1.62101,220400000.0
2005-04-21 06:26:00,1.62131,1.62133,1.62099,1.62099,314400000.0
2005-04-21 06:27:00,1.621,1.6211,1.6209,1.621,406300004.0
2005-04-21 06:28:00,1.62093,1.62109,1.62085,1.62101,406300004.0
2005-04-21 06:29:00,1.62091,1.62101,1.62081,1.62084,113300000.0
2005-04-21 06:30:00,1.62081,1.62103,1.62078,1.62089,274400001.0
2005-04-21 06:31:00,1.62091,1.62094,1.62071,1.62083,133300000.0
2005-04-21 06:32:00,1.62081,1.62087,1.62079,1.62081,185300000.0
2005-04-21 06:33:00,1.62082,1.62099,1.62079,1.62082,266500001.0
2005-04-21 06:34:00,1.62071,1.62089,1.62065,1.62077,220100000.0
2005-04-21 06:35:00,1.6206,1.62098,1.62057,1.62064,153100001.0
2005-04-21 06:36:00,1.62074,1.62084,1.62074,1.62074,65800000.0
2005-04-21 06:37:00,1.62071,1.62078,1.62063,1.62067,225600000.0
2005-04-21 06:38:00,1.62066,1.62089,1.62062,1.62086,158900001.0
2005-04-21 06:40:00,1.62081,1.62087,1.62066,1.62077,151200000.0
2005-04-21 06:42:00,1.62081,1.62081,1.62053,1.62061,273800000.0
2005-04-21 06:43:00,1.62056,1.6207,1.62053,1.62067,172300001.0
2005-04-21 06:44:00,1.62067,1.62067,1.62046,1.62049,297100000.0
2005-04-21 06:45:00,1.62057,1.62076,1.62054,1.62071,227100000.0
2005-04-21 06:46:00,1.62066,1.62074,1.62059,1.62066,256300000.0
2005-04-21 06:47:00,1.62066,1.62074,1.62056,1.62069,285800002.0
2005-04-21 06:48:00,1.62053,1.62076,1.62051,1.62066,30400000.0
2005-04-21 06:50:00,1.62067,1.62067,1.62044,1.62049,20400000.0
2005-04-21 06:51:00,1.62074,1.62074,1.6204,1.62066,33200000.0
2005-04-21 06:52:00,1.62046,1.62068,1.62046,1.62052,222000000.0
2005-04-21 06:53:00,1.62056,1.62083,1.62056,1.62063,219100000.0
2005-04-21 06:54:00,1.6207,1.62112,1.62069,1.62093,444900002.0
2005-04-21 06:56:00,1.62113,1.62113,1.62098,1.62104,34900000.0
2005-04-21 06:57:00,1.62111,1.62116,1.62108,1.62109,75600000.0
2005-04-21 06:58:00,1.62106,1.62111,1.62091,1.62104,178700000.0
2005-04-21 06:59:00,1.62099,1.62101,1.6207,1.6207,313000002.0
2005-04-21 07:00:00,1.62136,1.62146,1.62082,1.62082,132000001.0
2005-04-21 07:01:00,1.62059,1.62081,1.62059,1.62073,259600000.0
2005-04-21 07:02:00,1.62075,1.62101,1.6207,1.62089,390600001.0
2005-04-21 07:03:00,1.621,1.62111,1.62096,1.62108,116600000.0
2005-04-21 07:04:00,1.62119,1.62126,1.621,1.62108,342800002.0
2005-04-21 07:05:00,1.62126,1.62134,1.6212,1.62126,130000000.0
2005-04-21 07:06:00,1.62114,1.62119,1.62099,1.62112,232500001.0
2005-04-21 07:07:00,1.62116,1.6212,1.62094,1.6212,171600000.0
2005-04-21 07:08:00,1.62136,1.62136,1.621,1.62108,278300001.0
2005-04-21 07:09:00,1.62101,1.62102,1.62076,1.62086,229600000.0
2005-04-21 07:10:00,1.62097,1.62098,1.62068,1.62072,403600000.0
2005-04-21 07:12:00,1.62077,1.62093,1.62074,1.62089,290100001.0
2005-04-21 07:13:00,1.62087,1.62087,1.62053,1.62059,245000000.0
2005-04-21 07:14:00,1.62059,1.62092,1.62059,1.62066,512100002.0
2005-04-21 07:15:00,1.62078,1.62094,1.62042,1.62094,302400000.0
2005-04-21 07:16:00,1.62102,1.62112,1.62092,1.62101,169800000.0
2005-04-21 07:17:00,1.62072,1.62072,1.61982,1.62029,272300002.0
2005-04-21 07:18:00,1.62073,1.62078,1.6196,1.62078,479400001.0
2005-04-21 07:19:00,1.62114,1.62124,1.62097,1.6211,338200001.0
2005-04-21 07:20:00,1.62112,1.62123,1.62087,1.62123,505600003.0
2005-04-21 07:21:00,1.62043,1.62043,1.61986,1.61986,259900002.0
2005-04-21 07:22:00,1.61979,1.62088,1.61979,1.61997,312700000.0
2005-04-21 07:23:00,1.62114,1.62169,1.62114,1.6214,480700002.0
2005-04-21 07:24:00,1.62125,1.62157,1.62022,1.62103,277700001.0
2005-04-21 07:25:00,1.62104,1.62113,1.6209,1.62113,336300000.0
2005-04-21 07:26:00,1.62112,1.6214,1.62111,1.62136,285400002.0
2005-04-21 07:28:00,1.62146,1.62146,1.62015,1.62015,226300001.0
2005-04-21 07:29:00,1.62005,1.62105,1.62005,1.62105,211500000.0
2005-04-21 07:30:00,1.62113,1.62127,1.62107,1.62111,595700002.0
2005-04-21 07:31:00,1.62104,1.6213,1.62104,1.6213,277900002.0
2005-04-21 07:32:00,1.62137,1.62138,1.62105,1.62113,427400002.0
2005-04-21 07:33:00,1.621,1.62132,1.62099,1.62126,380500000.0
2005-04-21 07:34:00,1.62143,1.62157,1.62136,1.62145,320600000.0
2005-04-21 07:35:00,1.62126,1.62173,1.62126,1.62159,258500001.0
2005-04-21 07:36:00,1.62177,1.62182,1.62142,1.62162,371300001.0
2005-04-21 07:37:00,1.6215,1.62179,1.62146,1.62162,175500000.0
2005-04-21 07:38:00,1.62156,1.62174,1.62156,1.62169,23400000.0
2005-04-21 07:39:00,1.62159,1.62179,1.62151,1.62179,402600000.0
2005-04-21 07:40:00,1.62188,1.62198,1.62167,1.6218,334300000.0
2005-04-21 07:41:00,1.62188,1.62256,1.62188,1.62196,583300000.0
2005-04-21 07:42:00,1.62175,1.62178,1.62157,1.62171,319700000.0
2005-04-21 07:43:00,1.62185,1.62231,1.62183,1.62205,235500001.0
2005-04-21 07:44:00,1.62246,1.62246,1.622,1.62201,398800000.0
2005-04-21 07:45:00,1.62234,1.62246,1.62223,1.62239,361500000.0
2005-04-21 07:46:00,1.62262,1.62278,1.6224,1.6225,390300000.0
2005-04-21 07:47:00,1.62271,1.62318,1.62268,1.62286,776300002.0
2005-04-21 07:48:00,1.6228,1.62297,1.62237,1.62237,735500001.0
2005-04-21 07:49:00,1.62229,1.6225,1.62183,1.62229,743100002.0
2005-04-21 07:50:00,1.6223,1.62266,1.62217,1.62255,648800000.0
2005-04-21 07:51:00,1.62247,1.62247,1.62213,1.62233,622800002.0
2005-04-21 07:52:00,1.62232,1.6225,1.6222,1.62248,420100000.0
2005-04-21 07:53:00,1.62263,1.6229,1.62248,1.6227,556200002.0
2005-04-21 07:54:00,1.62283,1.62306,1.62281,1.62296,353200001.0
2005-04-21 07:55:00,1.62275,1.62309,1.62262,1.62283,408900003.0
2005-04-21 07:56:00,1.62257,1.62314,1.62257,1.623,655400002.0
2005-04-21 07:57:00,1.62296,1.62313,1.62282,1.62285,572400001.0
2005-04-21 07:58:00,1.62286,1.62311,1.62266,1.62307,671600000.0
2005-04-21 07:59:00,1.6233,1.62354,1.62315,1.62315,483300000.0
2005-04-21 08:00:00,1.62293,1.62293,1.62254,1.62254,403400001.0
2005-04-21 08:01:00,1.62247,1.6228,1.62236,1.62249,539800004.0
2005-04-21 08:02:00,1.62243,1.62272,1.62238,1.62272,253700000.0
2005-04-21 08:03:00,1.62264,1.62264,1.62073,1.62142,442200002.0
2005-04-21 08:04:00,1.62158,1.62224,1.62158,1.62224,455900002.0
2005-04-21 08:05:00,1.62258,1.62277,1.62217,1.62277,309500000.0
2005-04-21 08:06:00,1.62247,1.62265,1.62232,1.62255,747100002.0
2005-04-21 08:07:00,1.62231,1.6226,1.62226,1.62249,458800002.0
2005-04-21 08:08:00,1.62249,1.62271,1.62247,1.62269,384600002.0
2005-04-21 08:09:00,1.62268,1.62275,1.62236,1.62239,481500000.0
2005-04-21 08:10:00,1.62267,1.6229,1.62207,1.62228,640800005.0
2005-04-21 08:11:00,1.62205,1.62207,1.62105,1.62106,224900000.0
2005-04-21 08:12:00,1.62111,1.62123,1.62054,1.62075,412900000.0
2005-04-21 08:13:00,1.62037,1.6207,1.62019,1.62019,232600000.0
2005-04-21 08:14:00,1.62025,1.62054,1.6202,1.62034,117800001.0
2005-04-21 08:15:00,1.62053,1.62071,1.62024,1.62053,289400000.0
2005-04-21 08:16:00,1.62066,1.62066,1.61993,1.61995,240600000.0
2005-04-21 08:17:00,1.61987,1.61994,1.61967,1.61977,265100000.0
2005-04-21 08:18:00,1.61978,1.61997,1.61971,1.61996,208600000.0
2005-04-21 08:19:00,1.62003,1.62014,1.61992,1.61996,301800001.0
2005-04-21 08:20:00,1.6199,1.62,1.61977,1.6198,271400002.0
2005-04-21 08:21:00,1.62011,1.62011,1.61954,1.61997,478700000.0
2005-04-21 08:22:00,1.61963,1.61986,1.61921,1.61964,300000002.0
2005-04-21 08:23:00,1.61956,1.61963,1.61908,1.61908,252100001.0
2005-04-21 08:24:00,1.61916,1.61946,1.61898,1.61939,454300001.0
2005-04-21 08:25:00,1.6195,1.6195,1.61906,1.61906,551700001.0
2005-04-21 08:26:00,1.61898,1.61906,1.61854,1.61854,326700001.0
2005-04-21 08:27:00,1.61854,1.61884,1.61854,1.6188,385000004.0
2005-04-21 08:28:00,1.61907,1.61918,1.61885,1.61904,563100002.0
2005-04-21 08:29:00,1.61918,1.61947,1.61912,1.61932,402500001.0
2005-04-21 08:30:00,1.61942,1.61949,1.61917,1.61918,435000001.0
2005-04-21 08:31:00,1.61909,1.61909,1.61883,1.619,295800000.0
2005-04-21 08:32:00,1.61885,1.61908,1.61878,1.61893,266200000.0
2005-04-21 08:33:00,1.61899,1.61925,1.61885,1.61925,200800000.0
2005-04-21 08:34:00,1.61951,1.61979,1.6194,1.61957,635000001.0
2005-04-21 08:35:00,1.61982,1.62015,1.61982,1.62005,543700003.0
2005-04-21 08:36:00,1.62019,1.62068,1.62016,1.62022,379300001.0
2005-04-21 08:37:00,1.62001,1.62022,1.61993,1.61999,315000000.0
2005-04-21 08:38:00,1.62004,1.62017,1.61986,1.62015,368400001.0
2005-04-21 08:39:00,1.62012,1.62012,1.61969,1.61986,566100002.0
2005-04-21 08:40:00,1.6201,1.6205,1.61992,1.62024,356500002.0
2005-04-21 08:41:00,1.62051,1.62088,1.62043,1.62055,453600000.0
2005-04-21 08:42:00,1.62074,1.62099,1.62065,1.62065,475200000.0
2005-04-21 08:43:00,1.62068,1.62088,1.62057,1.62066,268300001.0
2005-04-21 08:44:00,1.62072,1.62095,1.62071,1.62078,460200000.0
2005-04-21 08:45:00,1.62085,1.62116,1.62071,1.62088,639600001.0
2005-04-21 08:46:00,1.62088,1.62119,1.6208,1.62082,742300001.0
2005-04-21 08:47:00,1.62077,1.621,1.62072,1.62094,508100001.0
2005-04-21 08:48:00,1.62099,1.6213,1.62098,1.62114,345700000.0
2005-04-21 08:49:00,1.62102,1.62121,1.62086,1.62088,520100002.0
2005-04-21 08:50:00,1.62094,1.62104,1.62061,1.62103,517000002.0
2005-04-21 08:51:00,1.62095,1.62137,1.62089,1.62096,519500001.0
2005-04-21 08:52:00,1.6211,1.62134,1.62084,1.62121,574400001.0
2005-04-21 08:53:00,1.62145,1.62166,1.62129,1.62131,489300001.0
2005-04-21 08:54:00,1.62081,1.62086,1.62045,1.62045,607100000.0
2005-04-21 08:55:00,1.62079,1.62096,1.62067,1.62073,599600002.0
2005-04-21 08:56:00,1.62061,1.62071,1.62034,1.62064,598000001.0
2005-04-21 08:57:00,1.62075,1.62085,1.62041,1.62051,518600003.0
2005-04-21 08:58:00,1.62052,1.62116,1.6204,1.62107,454500000.0
2005-04-21 08:59:00,1.62107,1.62125,1.62073,1.62116,282200000.0
2005-04-21 09:00:00,1.62091,1.62102,1.62042,1.62065,443100003.0
2005-04-21 09:01:00,1.62056,1.62056,1.61934,1.62051,349800000.0
2005-04-21 09:02:00,1.62081,1.621,1.62056,1.62056,652800003.0
2005-04-21 09:03:00,1.62058,1.62058,1.61975,1.61975,587300001.0
2005-04-21 09:04:00,1.61993,1.62054,1.61958,1.62007,642600001.0
2005-04-21 09:05:00,1.62015,1.62036,1.62011,1.62026,622800002.0
2005-04-21 09:06:00,1.62039,1.62067,1.6203,1.62061,580000001.0
2005-04-21 09:07:00,1.62045,1.62059,1.62037,1.62051,335600001.0
2005-04-21 09:08:00,1.62053,1.62088,1.62036,1.62079,221600000.0
2005-04-21 09:09:00,1.62077,1.62096,1.6207,1.62096,313100003.0
2005-04-21 09:10:00,1.62055,1.62055,1.62024,1.62032,356200001.0
2005-04-21 09:11:00,1.62016,1.62034,1.62002,1.62018,555600001.0
2005-04-21 09:12:00,1.62039,1.62075,1.62035,1.62038,485800000.0
2005-04-21 09:13:00,1.62044,1.62079,1.62043,1.62055,466200000.0
2005-04-21 09:14:00,1.6204,1.62065,1.62034,1.62065,295700000.0
2005-04-21 09:15:00,1.62066,1.62067,1.62042,1.62059,479700005.0
2005-04-21 09:16:00,1.62044,1.62059,1.62033,1.62041,510100000.0
2005-04-21 09:17:00,1.62042,1.62067,1.62029,1.62035,523600000.0
2005-04-21 09:18:00,1.62027,1.62046,1.62022,1.62022,212000000.0
2005-04-21 09:19:00,1.61999,1.62015,1.61976,1.61992,511500000.0
2005-04-21 09:20:00,1.61962,1.61984,1.61945,1.61968,262100000.0
2005-04-21 09:21:00,1.61978,1.61989,1.61968,1.61977,339800000.0
2005-04-21 09:22:00,1.61987,1.62048,1.61987,1.62048,366600000.0
2005-04-21 09:23:00,1.62042,1.62087,1.61985,1.62021,403600000.0
2005-04-21 09:24:00,1.62078,1.62087,1.62033,1.62067,334700000.0
2005-04-21 09:25:00,1.62033,1.62073,1.61991,1.62073,412200000.0
2005-04-21 09:26:00,1.62071,1.62088,1.62043,1.62082,536800003.0
2005-04-21 09:27:00,1.62042,1.62062,1.61934,1.62003,382600000.0
2005-04-21 09:28:00,1.62027,1.62082,1.62015,1.62082,505200000.0
2005-04-21 09:29:00,1.62075,1.6209,1.62048,1.62085,471600001.0
2005-04-21 09:30:00,1.62089,1.62106,1.6206,1.6206,610700000.0
2005-04-21 09:31:00,1.62039,1.62041,1.61995,1.6201,371000000.0
2005-04-21 09:32:00,1.6201,1.62036,1.6199,1.62036,511400002.0
2005-04-21 09:33:00,1.62012,1.62012,1.61982,1.61983,308600003.0
2005-04-21 09:34:00,1.61979,1.61994,1.61979,1.61983,481700002.0
2005-04-21 09:35:00,1.61983,1.62012,1.61983,1.62002,256700001.0
2005-04-21 09:36:00,1.61983,1.61983,1.61922,1.61934,388400000.0
2005-04-21 09:37:00,1.61944,1.61958,1.61928,1.61958,449200002.0
2005-04-21 09:38:00,1.61946,1.61953,1.61911,1.61929,418000001.0
2005-04-21 09:39:00,1.61938,1.61964,1.61938,1.61956,421900001.0
2005-04-21 09:40:00,1.61969,1.61982,1.61959,1.61967,391500000.0
2005-04-21 09:41:00,1.61974,1.61986,1.6196,1.61986,460000002.0
2005-04-21 09:42:00,1.61969,1.61969,1.61802,1.61899,532500001.0
2005-04-21 09:43:00,1.61959,1.61981,1.61951,1.61971,262700000.0
2005-04-21 09:44:00,1.61936,1.6195,1.61923,1.61933,514300001.0
2005-04-21 09:45:00,1.6197,1.61988,1.61951,1.61982,573800000.0
2005-04-21 09:46:00,1.61978,1.61978,1.61952,1.61952,279800000.0
2005-04-21 09:47:00,1.61955,1.61965,1.61941,1.61953,434500000.0
2005-04-21 09:48:00,1.61948,1.6195,1.61919,1.61922,320900002.0
2005-04-21 09:49:00,1.61914,1.61915,1.61828,1.61897,561400001.0
2005-04-21 09:50:00,1.61892,1.61903,1.61878,1.61886,452900000.0
2005-04-21 09:51:00,1.61898,1.61922,1.6189,1.61906,460100001.0
2005-04-21 09:52:00,1.61916,1.61931,1.61908,1.61921,410500001.0
2005-04-21 09:53:00,1.61907,1.61927,1.61905,1.61916,320600000.0
2005-04-21 09:54:00,1.61904,1.61924,1.61889,1.619,514800000.0
2005-04-21 09:55:00,1.61897,1.61934,1.61893,1.61934,577600000.0
2005-04-21 09:56:00,1.6193,1.61939,1.61911,1.61924,355800001.0
2005-04-21 09:57:00,1.61924,1.61924,1.61899,1.61903,552800003.0
2005-04-21 09:58:00,1.61915,1.61923,1.61893,1.61907,778600000.0
2005-04-21 09:59:00,1.61934,1.61955,1.61915,1.61936,718400003.0
2005-04-21 10:00:00,1.61935,1.61947,1.61916,1.61916,265800000.0
2005-04-21 10:01:00,1.61913,1.61934,1.61898,1.61912,624400001.0
2005-04-21 10:02:00,1.61916,1.61938,1.61898,1.61927,584700000.0
2005-04-21 10:03:00,1.61939,1.61962,1.61934,1.6195,414000001.0
2005-04-21 10:04:00,1.61934,1.61937,1.61885,1.6189,391500000.0
2005-04-21 10:05:00,1.61867,1.61883,1.61844,1.61875,390500001.0
2005-04-21 10:06:00,1.61924,1.61974,1.61913,1.61974,517400000.0
2005-04-21 10:07:00,1.61967,1.61994,1.61947,1.61977,542800001.0
2005-04-21 10:08:00,1.61974,1.62003,1.61966,1.61969,481800001.0
2005-04-21 10:09:00,1.61959,1.61959,1.6191,1.61947,513200002.0
2005-04-21 10:10:00,1.61908,1.61916,1.61903,1.61911,350500000.0
2005-04-21 10:11:00,1.61938,1.61947,1.61929,1.61935,348600000.0
2005-04-21 10:12:00,1.61939,1.61939,1.61914,1.61922,468100001.0
2005-04-21 10:13:00,1.61902,1.61902,1.61869,1.61883,490300000.0
2005-04-21 10:14:00,1.61888,1.61894,1.61857,1.61857,560700004.0
2005-04-21 10:15:00,1.61843,1.6187,1.61843,1.61865,409800000.0
2005-04-21 10:16:00,1.61875,1.61896,1.61868,1.61886,407800003.0
2005-04-21 10:17:00,1.61871,1.61871,1.61826,1.61853,344300000.0
2005-04-21 10:18:00,1.61864,1.61885,1.61854,1.61856,447700001.0
2005-04-21 10:19:00,1.61864,1.61904,1.61864,1.61883,309500000.0
2005-04-21 10:20:00,1.61863,1.61869,1.61842,1.61854,598700003.0
2005-04-21 10:21:00,1.61852,1.61864,1.61839,1.61852,383300000.0
2005-04-21 10:22:00,1.61866,1.61884,1.61853,1.61873,382500001.0
2005-04-21 10:23:00,1.61858,1.61898,1.61858,1.61876,528900001.0
2005-04-21 10:24:00,1.6189,1.61903,1.61881,1.61893,380400001.0
2005-04-21 10:25:00,1.61882,1.61882,1.61816,1.61827,371500000.0
2005-04-21 10:26:00,1.61842,1.6186,1.61805,1.61814,558400001.0
2005-04-21 10:27:00,1.61789,1.61886,1.61768,1.61886,493100002.0
2005-04-21 10:28:00,1.6185,1.61945,1.61839,1.61945,607500001.0
2005-04-21 10:29:00,1.61966,1.61988,1.61962,1.6198,491300000.0
2005-04-21 10:30:00,1.62001,1.62001,1.61755,1.61998,764300004.0
2005-04-21 10:31:00,1.61735,1.62042,1.61735,1.62005,500400000.0
2005-04-21 10:32:00,1.62024,1.62047,1.61801,1.62047,494900001.0
2005-04-21 10:33:00,1.62054,1.62074,1.62016,1.62016,510200001.0
2005-04-21 10:34:00,1.62043,1.62043,1.61997,1.62023,382400000.0
2005-04-21 10:35:00,1.62018,1.62059,1.62018,1.62047,542600001.0
2005-04-21 10:36:00,1.62056,1.62096,1.62052,1.62084,533300000.0
2005-04-21 10:37:00,1.62099,1.62113,1.62082,1.6209,499400001.0
2005-04-21 10:38:00,1.62063,1.62064,1.61844,1.61844,378700001.0
2005-04-21 10:39:00,1.61848,1.62026,1.61848,1.62011,464500003.0
2005-04-21 10:40:00,1.61988,1.6202,1.61956,1.6202,343000001.0
2005-04-21 10:41:00,1.62042,1.62042,1.61987,1.62016,725800003.0
2005-04-21 10:42:00,1.62015,1.62015,1.61989,1.62012,370700000.0
2005-04-21 10:43:00,1.62012,1.62041,1.61909,1.61909,532600002.0
2005-04-21 10:44:00,1.61939,1.62061,1.61939,1.62061,535500000.0
2005-04-21 10:45:00,1.62073,1.62073,1.62041,1.62063,571200000.0
2005-04-21 10:46:00,1.62036,1.62072,1.62032,1.6206,273600000.0
2005-04-21 10:47:00,1.62039,1.62051,1.62027,1.62036,374800000.0
2005-04-21 10:48:00,1.62046,1.62066,1.62036,1.62046,539900003.0
2005-04-21 10:49:00,1.6205,1.62078,1.62047,1.62069,396700001.0
2005-04-21 10:50:00,1.62044,1.62044,1.61929,1.61962,594800004.0
2005-04-21 10:51:00,1.6195,1.6206,1.6195,1.61994,410700001.0
2005-04-21 10:52:00,1.6199,1.62017,1.61978,1.62006,317300001.0
2005-04-21 10:53:00,1.61987,1.62005,1.61976,1.61987,446400000.0
2005-04-21 10:54:00,1.62002,1.62033,1.61998,1.62021,455500001.0
2005-04-21 10:55:00,1.62007,1.62008,1.61937,1.61974,493800000.0
2005-04-21 10:56:00,1.61983,1.6205,1.61974,1.6204,497100000.0
2005-04-21 10:57:00,1.62074,1.6209,1.62063,1.62077,336100000.0
2005-04-21 10:58:00,1.62057,1.62093,1.62057,1.62091,477800000.0
2005-04-21 10:59:00,1.62084,1.62128,1.62084,1.62096,852500001.0
2005-04-21 11:00:00,1.62096,1.62107,1.62057,1.6206,502800001.0
2005-04-21 11:01:00,1.62067,1.621,1.62067,1.62082,582500001.0
2005-04-21 11:02:00,1.62078,1.62093,1.62059,1.62059,539800001.0
2005-04-21 11:03:00,1.62053,1.62071,1.62049,1.62056,251500000.0
2005-04-21 11:04:00,1.62055,1.6208,1.62036,1.62074,586200001.0
2005-04-21 11:05:00,1.62076,1.62076,1.62041,1.62065,538900001.0
2005-04-21 11:06:00,1.62056,1.62063,1.62032,1.6204,675100001.0
2005-04-21 11:07:00,1.62036,1.62036,1.62005,1.62005,252500000.0
2005-04-21 11:08:00,1.62005,1.62005,1.61964,1.61992,367900000.0
2005-04-21 11:09:00,1.61988,1.62011,1.61986,1.61996,371700000.0
2005-04-21 11:10:00,1.61995,1.6201,1.6198,1.61984,478600000.0
2005-04-21 11:11:00,1.61966,1.61974,1.6192,1.61931,491500001.0
2005-04-21 11:12:00,1.61922,1.61978,1.61922,1.6195,589600001.0
2005-04-21 11:13:00,1.61944,1.61965,1.61939,1.61943,397000002.0
2005-04-21 11:14:00,1.6193,1.61946,1.61914,1.61934,518200001.0
2005-04-21 11:15:00,1.61936,1.61936,1.61904,1.61907,454500001.0
2005-04-21 11:16:00,1.61912,1.61928,1.619,1.61918,467500001.0
2005-04-21 11:17:00,1.61915,1.61928,1.61897,1.61898,382900000.0
2005-04-21 11:18:00,1.61899,1.61926,1.61892,1.61896,343300000.0
2005-04-21 11:19:00,1.61886,1.61908,1.61877,1.61883,409100001.0
2005-04-21 11:20:00,1.61881,1.6191,1.61878,1.61889,591000002.0
2005-04-21 11:21:00,1.6195,1.61965,1.61928,1.61959,560000000.0
2005-04-21 11:22:00,1.61913,1.61954,1.6189,1.6192,606800001.0
2005-04-21 11:23:00,1.61917,1.61933,1.61896,1.6191,478900001.0
2005-04-21 11:24:00,1.61924,1.61926,1.61908,1.61924,410600001.0
2005-04-21 11:25:00,1.61927,1.61935,1.61915,1.61935,440000000.0
2005-04-21 11:26:00,1.6193,1.61941,1.61902,1.61934,546500000.0
2005-04-21 11:27:00,1.61938,1.61946,1.61897,1.61946,666500000.0
2005-04-21 11:28:00,1.61975,1.61989,1.61965,1.61988,427500001.0
2005-04-21 11:29:00,1.62009,1.62041,1.61988,1.62025,496000002.0
2005-04-21 11:30:00,1.62045,1.62109,1.6203,1.62109,562900002.0
2005-04-21 11:31:00,1.62116,1.62121,1.62053,1.62067,608800000.0
2005-04-21 11:32:00,1.62053,1.62066,1.62031,1.62047,455200000.0
2005-04-21 11:33:00,1.62032,1.6205,1.62031,1.62035,494100001.0
2005-04-21 11:34:00,1.62037,1.62064,1.62025,1.62039,601900000.0
2005-04-21 11:35:00,1.6204,1.62062,1.62032,1.62044,534900000.0
2005-04-21 11:36:00,1.62032,1.62046,1.6202,1.62033,494800000.0
2005-04-21 11:37:00,1.62058,1.62108,1.62058,1.62094,447500000.0
2005-04-21 11:38:00,1.62095,1.62129,1.6209,1.6209,541900000.0
2005-04-21 11:39:00,1.621,1.62113,1.62064,1.62074,746300003.0
2005-04-21 11:40:00,1.62072,1.62092,1.62057,1.62092,693200001.0
2005-04-21 11:41:00,1.6203,1.62081,1.61982,1.62074,765700001.0
2005-04-21 11:42:00,1.62101,1.62101,1.62064,1.62079,577100001.0
2005-04-21 11:43:00,1.62068,1.62102,1.62068,1.62077,532700000.0
2005-04-21 11:44:00,1.62111,1.62157,1.62111,1.62141,577800002.0
2005-04-21 11:45:00,1.62169,1.62169,1.62124,1.62131,627400002.0
2005-04-21 11:46:00,1.62111,1.6212,1.62091,1.62117,474200001.0
2005-04-21 11:47:00,1.62101,1.62139,1.621,1.62118,448700003.0
2005-04-21 11:48:00,1.6214,1.6217,1.62119,1.62164,629300005.0
2005-04-21 11:49:00,1.62154,1.6216,1.62126,1.62127,471500001.0
2005-04-21 11:50:00,1.62118,1.62118,1.62009,1.62069,334800000.0
2005-04-21 11:51:00,1.62029,1.62029,1.61941,1.61981,147900000.0
2005-04-21 11:52:00,1.61971,1.62014,1.61971,1.61986,235700000.0
2005-04-21 11:53:00,1.61976,1.62005,1.61932,1.62005,159200000.0
2005-04-21 11:54:00,1.62011,1.62047,1.61989,1.62042,367500000.0
2005-04-21 11:55:00,1.6206,1.62092,1.62032,1.62032,449900001.0
2005-04-21 11:56:00,1.62036,1.6207,1.6203,1.6207,485900003.0
2005-04-21 11:57:00,1.62081,1.62081,1.62031,1.62067,552900001.0
2005-04-21 11:58:00,1.62096,1.62096,1.62061,1.62071,465600000.0
2005-04-21 11:59:00,1.62092,1.62105,1.6207,1.62093,449200000.0
2005-04-21 12:00:00,1.62102,1.62134,1.62067,1.62116,502500000.0
2005-04-21 12:01:00,1.62121,1.62156,1.62121,1.62129,468300002.0
2005-04-21 12:02:00,1.6211,1.6211,1.62068,1.62075,330700000.0
2005-04-21 12:03:00,1.62074,1.62104,1.6203,1.62104,363000000.0
2005-04-21 12:04:00,1.62118,1.62127,1.62105,1.62114,371900000.0
2005-04-21 12:05:00,1.62127,1.62127,1.62083,1.62093,338100000.0
2005-04-21 12:06:00,1.62095,1.62118,1.62069,1.62077,393900001.0
2005-04-21 12:07:00,1.62101,1.62101,1.62073,1.621,304600000.0
2005-04-21 12:08:00,1.62109,1.62109,1.62044,1.62066,575200002.0
2005-04-21 12:09:00,1.62059,1.62072,1.62045,1.62065,389900000.0
2005-04-21 12:10:00,1.62059,1.62099,1.62059,1.62093,351500000.0
2005-04-21 12:11:00,1.62102,1.62113,1.62081,1.62093,242600001.0
2005-04-21 12:12:00,1.62076,1.62083,1.62062,1.62066,207600000.0
2005-04-21 12:13:00,1.62054,1.62072,1.62028,1.62052,546500000.0
2005-04-21 12:14:00,1.62055,1.62079,1.62037,1.62068,609700001.0
2005-04-21 12:15:00,1.62063,1.62087,1.62061,1.62077,353000000.0
2005-04-21 12:16:00,1.62072,1.62085,1.6206,1.62071,391000000.0
2005-04-21 12:17:00,1.62068,1.62079,1.62066,1.62076,232500001.0
2005-04-21 12:18:00,1.62083,1.62093,1.62062,1.62086,317000000.0
2005-04-21 12:19:00,1.62093,1.62106,1.62082,1.62097,489900000.0
2005-04-21 12:20:00,1.62089,1.62095,1.62062,1.62065,480100001.0
2005-04-21 12:21:00,1.62086,1.62095,1.62068,1.62085,406300001.0
2005-04-21 12:22:00,1.62093,1.62123,1.62093,1.62098,321200000.0
2005-04-21 12:23:00,1.62089,1.62108,1.62064,1.6207,359500000.0
2005-04-21 12:24:00,1.6207,1.6208,1.6206,1.6207,435900000.0
2005-04-21 12:25:00,1.62067,1.62092,1.62058,1.62073,435900000.0
2005-04-21 12:26:00,1.62068,1.62092,1.62064,1.62074,461500000.0
2005-04-21 12:27:00,1.62058,1.62066,1.62026,1.62026,458200001.0
2005-04-21 12:28:00,1.62024,1.62057,1.62018,1.62049,532300000.0
2005-04-21 12:29:00,1.62056,1.62078,1.62045,1.62067,655700002.0
2005-04-21 12:30:00,1.62057,1.62057,1.62021,1.62043,631500003.0
2005-04-21 12:31:00,1.62092,1.62139,1.62062,1.62123,677400002.0
2005-04-21 12:32:00,1.62123,1.6216,1.62118,1.62141,615600000.0
2005-04-21 12:33:00,1.62142,1.62142,1.62105,1.62132,42200000.0
2005-04-21 12:34:00,1.62139,1.62168,1.62125,1.62134,591100003.0
2005-04-21 12:35:00,1.62126,1.62126,1.62095,1.62111,609300001.0
2005-04-21 12:36:00,1.62095,1.62121,1.62095,1.62117,441200000.0
2005-04-21 12:37:00,1.62132,1.62135,1.62112,1.62125,486800000.0
2005-04-21 12:38:00,1.6212,1.62133,1.62107,1.62114,646800000.0
2005-04-21 12:39:00,1.62125,1.6215,1.62119,1.62132,440000000.0
2005-04-21 12:40:00,1.62124,1.62151,1.62119,1.62151,554500001.0
2005-04-21 12:41:00,1.62158,1.62201,1.62158,1.62183,252300000.0
2005-04-21 12:42:00,1.62171,1.62201,1.62167,1.62192,349400001.0
2005-04-21 12:43:00,1.62214,1.62221,1.62186,1.62202,435100000.0
2005-04-21 12:44:00,1.62202,1.62217,1.62182,1.62207,464600005.0
2005-04-21 12:45:00,1.62223,1.62223,1.62182,1.62206,449600000.0
2005-04-21 12:46:00,1.62204,1.62225,1.62172,1.62219,410200002.0
2005-04-21 12:47:00,1.62202,1.62221,1.62192,1.62218,356600000.0
2005-04-21 12:48:00,1.62208,1.62239,1.622,1.62238,481900001.0
2005-04-21 12:49:00,1.62235,1.62252,1.62172,1.62213,529900000.0
2005-04-21 12:50:00,1.62227,1.62253,1.62178,1.62178,495100000.0
2005-04-21 12:51:00,1.62148,1.62188,1.62148,1.62159,430300001.0
2005-04-21 12:52:00,1.62163,1.62163,1.62117,1.62142,316800000.0
2005-04-21 12:53:00,1.62131,1.62161,1.62129,1.62145,259500001.0
2005-04-21 12:54:00,1.62139,1.62158,1.62116,1.62144,442200000.0
2005-04-21 12:55:00,1.62149,1.62175,1.62142,1.62151,411400000.0
2005-04-21 12:56:00,1.62203,1.62203,1.62147,1.62153,357200000.0
2005-04-21 12:57:00,1.6215,1.6218,1.62134,1.6216,553700001.0
2005-04-21 12:58:00,1.62185,1.62198,1.62179,1.62187,310300000.0
2005-04-21 12:59:00,1.62185,1.6221,1.62171,1.62176,660700001.0
2005-04-21 13:00:00,1.62139,1.62183,1.62139,1.62183,242900000.0
2005-04-21 13:01:00,1.62165,1.6218,1.62122,1.6218,352700002.0
2005-04-21 13:02:00,1.62192,1.62217,1.62188,1.62201,389000001.0
2005-04-21 13:03:00,1.62203,1.62213,1.62187,1.62203,430600001.0
2005-04-21 13:04:00,1.62196,1.62196,1.62171,1.62171,262500001.0
2005-04-21 13:05:00,1.62169,1.62174,1.62164,1.62164,198600002.0
2005-04-21 13:06:00,1.62176,1.62208,1.6217,1.62191,391900000.0
2005-04-21 13:07:00,1.622,1.62218,1.62193,1.62195,318300000.0
2005-04-21 13:08:00,1.62192,1.62197,1.62171,1.62185,166600000.0
2005-04-21 13:09:00,1.62182,1.62227,1.62173,1.62217,318200000.0
2005-04-21 13:10:00,1.62242,1.6228,1.62242,1.62276,154700001.0
2005-04-21 13:11:00,1.62267,1.62279,1.62224,1.62266,342500000.0
2005-04-21 13:12:00,1.62274,1.62274,1.62246,1.62261,317800001.0
2005-04-21 13:13:00,1.62268,1.62302,1.62244,1.62302,341000002.0
2005-04-21 13:14:00,1.62299,1.62301,1.62279,1.62283,350000001.0
2005-04-21 13:15:00,1.6226,1.6226,1.62186,1.62217,370800000.0
2005-04-21 13:16:00,1.62208,1.62235,1.62208,1.62211,107200000.0
2005-04-21 13:17:00,1.62225,1.62225,1.6219,1.62194,110700000.0
2005-04-21 13:18:00,1.62179,1.62243,1.62166,1.62243,304500001.0
2005-04-21 13:19:00,1.62227,1.62278,1.62227,1.6227,287700000.0
2005-04-21 13:20:00,1.6227,1.62291,1.62242,1.62277,227800000.0
2005-04-21 13:21:00,1.62276,1.62284,1.62261,1.6228,160500000.0
2005-04-21 13:22:00,1.62306,1.62309,1.62291,1.62306,231500000.0
2005-04-21 13:23:00,1.62298,1.62314,1.62298,1.62313,303800001.0
2005-04-21 13:24:00,1.62321,1.62331,1.62309,1.62309,235000000.0
2005-04-21 13:25:00,1.62316,1.6232,1.62304,1.62309,134200000.0
2005-04-21 13:26:00,1.62314,1.62314,1.62284,1.62284,198400000.0
2005-04-21 13:27:00,1.62284,1.62351,1.62284,1.62334,290600000.0
2005-04-21 13:28:00,1.62336,1.62341,1.62316,1.62337,510400000.0
2005-04-21 13:29:00,1.62323,1.62324,1.62285,1.62313,652700000.0
2005-04-21 13:30:00,1.62334,1.62334,1.62289,1.62296,512800001.0
2005-04-21 13:31:00,1.62242,1.62292,1.62216,1.62245,528400000.0
2005-04-21 13:32:00,1.62287,1.62288,1.62241,1.62264,228000001.0
2005-04-21 13:33:00,1.62212,1.62262,1.622,1.62233,374600000.0
2005-04-21 13:34:00,1.62245,1.62271,1.62215,1.62271,259500000.0
2005-04-21 13:35:00,1.62277,1.62287,1.6222,1.62249,418100000.0
2005-04-21 13:36:00,1.62221,1.62251,1.62218,1.6225,485400000.0
2005-04-21 13:37:00,1.62227,1.62257,1.62227,1.62233,492000002.0
2005-04-21 13:38:00,1.62225,1.62238,1.62194,1.62226,426500001.0
2005-04-21 13:39:00,1.62261,1.62279,1.62249,1.62275,270400000.0
2005-04-21 13:40:00,1.62247,1.62291,1.62246,1.62264,380900000.0
2005-04-21 13:41:00,1.62249,1.62251,1.62203,1.62223,255800000.0
2005-04-21 13:42:00,1.62241,1.62254,1.62204,1.62211,186000000.0
2005-04-21 13:43:00,1.6221,1.6221,1.62194,1.622,109800000.0
2005-04-21 13:44:00,1.62177,1.62183,1.62138,1.62173,285400000.0
2005-04-21 13:45:00,1.6218,1.62195,1.62145,1.62153,434700000.0
2005-04-21 13:46:00,1.62149,1.62192,1.62149,1.62183,507800003.0
2005-04-21 13:47:00,1.62171,1.62203,1.62154,1.62195,466000000.0
2005-04-21 13:48:00,1.62194,1.62194,1.62138,1.62138,219700000.0
2005-04-21 13:49:00,1.62123,1.62137,1.62095,1.62108,196200001.0
2005-04-21 13:50:00,1.62122,1.62145,1.62114,1.62137,272000000.0
2005-04-21 13:51:00,1.62141,1.62141,1.62074,1.62093,288600002.0
2005-04-21 13:52:00,1.6209,1.62125,1.62081,1.62113,434700001.0
2005-04-21 13:53:00,1.62072,1.62101,1.62067,1.62094,504300000.0
2005-04-21 13:54:00,1.62083,1.62122,1.62056,1.6212,400000000.0
2005-04-21 13:55:00,1.62088,1.62089,1.62055,1.62082,334100000.0
2005-04-21 13:56:00,1.62073,1.62095,1.62044,1.62095,345900000.0
2005-04-21 13:57:00,1.62116,1.62119,1.6208,1.6208,355100002.0
2005-04-21 13:58:00,1.6207,1.62084,1.62058,1.62084,232300000.0
2005-04-21 13:59:00,1.62074,1.62111,1.62074,1.62111,438500003.0
2005-04-21 14:00:00,1.62114,1.62118,1.62091,1.62104,310100003.0
2005-04-21 14:01:00,1.62087,1.62087,1.61944,1.62067,361400002.0
2005-04-21 14:02:00,1.62088,1.62088,1.61999,1.6204,256800001.0
2005-04-21 14:03:00,1.62002,1.62067,1.62002,1.62067,467200000.0
2005-04-21 14:04:00,1.62086,1.62139,1.62086,1.62123,407700001.0
2005-04-21 14:05:00,1.62143,1.62191,1.62142,1.62165,427700002.0
2005-04-21 14:06:00,1.62165,1.6219,1.62153,1.62166,344700000.0
2005-04-21 14:07:00,1.62186,1.62209,1.62171,1.62187,369300001.0
2005-04-21 14:08:00,1.62196,1.62196,1.62168,1.62188,396900000.0
2005-04-21 14:09:00,1.6219,1.62226,1.62187,1.62217,202500002.0
2005-04-21 14:10:00,1.62221,1.62221,1.62177,1.62177,249100000.0
2005-04-21 14:11:00,1.622,1.622,1.6217,1.62178,122100000.0
2005-04-21 14:12:00,1.62149,1.62176,1.62134,1.62171,259800001.0
2005-04-21 14:13:00,1.62182,1.6223,1.62155,1.62192,172800000.0
2005-04-21 14:14:00,1.62182,1.62196,1.6215,1.62186,196400000.0
2005-04-21 14:15:00,1.62194,1.62205,1.62131,1.62172,389300000.0
2005-04-21 14:16:00,1.6219,1.62211,1.62169,1.62206,179800002.0
2005-04-21 14:17:00,1.62191,1.62191,1.62144,1.6217,674900001.0
2005-04-21 14:18:00,1.62164,1.62197,1.62158,1.62172,343900000.0
2005-04-21 14:19:00,1.62194,1.62251,1.62166,1.6225,444800002.0
2005-04-21 14:20:00,1.62206,1.62264,1.62206,1.62242,204100000.0
2005-04-21 14:21:00,1.62239,1.62274,1.62206,1.62255,385500000.0
2005-04-21 14:22:00,1.62256,1.62274,1.62227,1.62274,588000001.0
2005-04-21 14:23:00,1.62257,1.62309,1.62256,1.62277,155100000.0
2005-04-21 14:24:00,1.62291,1.62328,1.62278,1.62288,441600000.0
2005-04-21 14:25:00,1.62314,1.62368,1.62314,1.62351,584900000.0
2005-04-21 14:26:00,1.62367,1.62367,1.62324,1.62331,602800000.0
2005-04-21 14:27:00,1.62352,1.62367,1.62323,1.62366,405800001.0
2005-04-21 14:28:00,1.6235,1.62356,1.62286,1.62344,31600000.0
2005-04-21 14:29:00,1.6223,1.62288,1.62195,1.62288,46800000.0
2005-04-21 14:30:00,1.62196,1.62196,1.61487,1.61928,60800000.0
2005-04-21 14:31:00,1.61965,1.62006,1.61959,1.62,87700002.0
2005-04-21 14:32:00,1.62021,1.62032,1.6195,1.61981,37800000.0
2005-04-21 14:33:00,1.61926,1.61938,1.61892,1.61905,27000000.0
2005-04-21 14:34:00,1.61925,1.61935,1.6189,1.61904,23000000.0
2005-04-21 14:35:00,1.61873,1.6188,1.61826,1.61849,32800000.0
2005-04-21 14:36:00,1.61763,1.61832,1.61757,1.61766,39600000.0
2005-04-21 14:37:00,1.61824,1.6185,1.61804,1.6182,35000000.0
2005-04-21 14:38:00,1.61835,1.61835,1.61769,1.61792,37400000.0
2005-04-21 14:39:00,1.61765,1.61817,1.61737,1.61815,37700000.0
2005-04-21 14:40:00,1.6181,1.6181,1.6179,1.61798,23200000.0
2005-04-21 14:41:00,1.6179,1.61834,1.61768,1.61824,46700000.0
2005-04-21 14:42:00,1.61798,1.61824,1.61749,1.61749,35400000.0
2005-04-21 14:43:00,1.61808,1.61829,1.61754,1.61754,37200000.0
2005-04-21 14:44:00,1.61749,1.61809,1.61744,1.61804,40600000.0
2005-04-21 14:45:00,1.61773,1.61773,1.61735,1.61744,42000000.0
2005-04-21 14:46:00,1.61741,1.61741,1.61664,1.6169,33800000.0
2005-04-21 14:47:00,1.61674,1.6171,1.61665,1.6171,22400000.0
2005-04-21 14:48:00,1.61694,1.61708,1.61647,1.61708,31800000.0
2005-04-21 14:49:00,1.61719,1.6177,1.61719,1.6177,49900000.0
2005-04-21 14:50:00,1.61745,1.61794,1.61745,1.61794,30600000.0
2005-04-21 14:51:00,1.61787,1.61787,1.61727,1.61749,35000000.0
2005-04-21 14:52:00,1.61739,1.61771,1.61732,1.61771,37300000.0
2005-04-21 14:53:00,1.61749,1.61757,1.6172,1.61728,29400000.0
2005-04-21 14:54:00,1.61748,1.61764,1.61699,1.61701,53100000.0
2005-04-21 14:55:00,1.61714,1.6172,1.61679,1.61681,42200000.0
2005-04-21 14:56:00,1.6169,1.6169,1.61643,1.61668,34400000.0
2005-04-21 14:57:00,1.61686,1.61686,1.61639,1.61656,33200000.0
2005-04-21 14:58:00,1.61653,1.61678,1.61639,1.61639,51000000.0
2005-04-21 14:59:00,1.61644,1.61662,1.61633,1.61656,28800000.0
2005-04-21 15:00:00,1.61631,1.61653,1.616,1.616,49700000.0
2005-04-21 15:01:00,1.61648,1.61648,1.6161,1.61638,37600000.0
2005-04-21 15:02:00,1.61646,1.61698,1.61626,1.61698,35400000.0
2005-04-21 15:03:00,1.61698,1.61701,1.61635,1.61668,24200000.0
2005-04-21 15:04:00,1.61666,1.61703,1.61666,1.61703,40000000.0
2005-04-21 15:05:00,1.61697,1.61722,1.61677,1.61722,27200000.0
2005-04-21 15:06:00,1.61714,1.61739,1.61665,1.6173,48700001.0
2005-04-21 15:07:00,1.61737,1.61737,1.61693,1.61693,33000000.0
2005-04-21 15:08:00,1.61709,1.61731,1.61677,1.61729,56000001.0
2005-04-21 15:09:00,1.61721,1.61743,1.61673,1.6173,30400000.0
2005-04-21 15:10:00,1.61722,1.61745,1.61702,1.61731,46000000.0
2005-04-21 15:11:00,1.61713,1.61784,1.61701,1.61782,24800000.0
2005-04-21 15:12:00,1.61757,1.61763,1.61714,1.61734,30400000.0
2005-04-21 15:13:00,1.6176,1.61777,1.61741,1.61777,22000000.0
2005-04-21 15:14:00,1.61754,1.61775,1.61754,1.61772,35400000.0
2005-04-21 15:15:00,1.61763,1.61763,1.61701,1.61762,41400000.0
2005-04-21 15:16:00,1.61759,1.61773,1.61757,1.61757,27000000.0
2005-04-21 15:17:00,1.61755,1.61797,1.61754,1.61797,52000001.0
2005-04-21 15:18:00,1.61775,1.61789,1.61748,1.61786,40000000.0
2005-04-21 15:19:00,1.61763,1.61763,1.61744,1.61744,28000000.0
2005-04-21 15:20:00,1.61761,1.61761,1.61742,1.61744,23400000.0
2005-04-21 15:21:00,1.61719,1.61719,1.61662,1.61665,32000000.0
2005-04-21 15:22:00,1.61675,1.61698,1.61637,1.61669,37800000.0
2005-04-21 15:23:00,1.61714,1.61714,1.61686,1.61701,38200000.0
2005-04-21 15:24:00,1.61704,1.61721,1.6168,1.61721,34200000.0
2005-04-21 15:25:00,1.61724,1.61769,1.61711,1.61761,20600000.0
2005-04-21 15:26:00,1.61748,1.6176,1.61736,1.61754,47200001.0
2005-04-21 15:27:00,1.61731,1.61731,1.61677,1.61703,57300000.0
2005-04-21 15:28:00,1.61679,1.61732,1.61675,1.61732,22000000.0
2005-04-21 15:29:00,1.61725,1.61725,1.61675,1.61694,32400000.0
2005-04-21 15:30:00,1.6171,1.6171,1.61654,1.61685,41500000.0
2005-04-21 15:31:00,1.617,1.61706,1.61652,1.61663,30600000.0
2005-04-21 15:32:00,1.61691,1.61695,1.61653,1.61683,49900000.0
2005-04-21 15:33:00,1.61697,1.61697,1.61628,1.61661,48500000.0
2005-04-21 15:34:00,1.61649,1.61697,1.61649,1.61664,47000000.0
2005-04-21 15:35:00,1.6169,1.61752,1.6169,1.61721,23600000.0
2005-04-21 15:36:00,1.61761,1.61781,1.61744,1.61744,46500000.0
2005-04-21 15:37:00,1.61733,1.61769,1.61728,1.61769,53200000.0
2005-04-21 15:38:00,1.61723,1.61764,1.61721,1.61757,52000000.0
2005-04-21 15:39:00,1.6175,1.6175,1.61738,1.61739,36300000.0
2005-04-21 15:40:00,1.61757,1.61764,1.61734,1.61734,38000000.0
2005-04-21 15:41:00,1.61748,1.61749,1.61695,1.61749,33000000.0
2005-04-21 15:42:00,1.61713,1.61716,1.61688,1.61703,26400000.0
2005-04-21 15:43:00,1.61709,1.61745,1.61678,1.61745,43000000.0
2005-04-21 15:44:00,1.61729,1.61735,1.61695,1.61731,42200001.0
2005-04-21 15:45:00,1.61722,1.61748,1.61716,1.61716,49600000.0
2005-04-21 15:46:00,1.61702,1.61702,1.61647,1.61656,37600000.0
2005-04-21 15:47:00,1.61676,1.61694,1.61643,1.61673,39800000.0
2005-04-21 15:48:00,1.61658,1.61658,1.61618,1.61651,49000001.0
2005-04-21 15:49:00,1.61646,1.61646,1.61621,1.61644,61000000.0
2005-04-21 15:50:00,1.61636,1.61657,1.61628,1.61657,33000000.0
2005-04-21 15:51:00,1.6167,1.61693,1.6165,1.61693,26800000.0
2005-04-21 15:52:00,1.61686,1.61686,1.61663,1.61676,50600000.0
2005-04-21 15:53:00,1.61666,1.61683,1.6165,1.61661,38600000.0
2005-04-21 15:54:00,1.61671,1.61675,1.61652,1.61652,49600002.0
2005-04-21 15:55:00,1.61691,1.61696,1.61645,1.61677,41200000.0
2005-04-21 15:56:00,1.61693,1.617,1.61652,1.61684,41400000.0
2005-04-21 15:57:00,1.61682,1.6171,1.61682,1.61694,25400000.0
2005-04-21 15:58:00,1.61706,1.61706,1.61685,1.61699,36500000.0
2005-04-21 15:59:00,1.61665,1.61683,1.61657,1.61679,28200000.0
2005-04-21 16:00:00,1.61693,1.61693,1.61647,1.61651,42200000.0
2005-04-21 16:01:00,1.61707,1.6174,1.61688,1.61703,40100000.0
2005-04-21 16:02:00,1.61734,1.61747,1.61707,1.61742,41700000.0
2005-04-21 16:03:00,1.61721,1.61731,1.61621,1.61675,38500000.0
2005-04-21 16:04:00,1.6168,1.61745,1.61677,1.61734,40000000.0
2005-04-21 16:05:00,1.61749,1.61797,1.61749,1.61797,44600001.0
2005-04-21 16:06:00,1.61788,1.61788,1.61729,1.61776,43900000.0
2005-04-21 16:07:00,1.61766,1.61808,1.61766,1.61786,53000000.0
2005-04-21 16:08:00,1.61813,1.61829,1.61792,1.61829,37400000.0
2005-04-21 16:09:00,1.61809,1.61833,1.61793,1.61832,48400000.0
2005-04-21 16:10:00,1.61831,1.61839,1.61816,1.61831,38000001.0
2005-04-21 16:11:00,1.61819,1.6185,1.61819,1.61821,35400000.0
2005-04-21 16:12:00,1.61832,1.61895,1.61828,1.61855,42900000.0
2005-04-21 16:13:00,1.61835,1.61863,1.61814,1.61861,28000000.0
2005-04-21 16:14:00,1.61853,1.61874,1.61836,1.61873,39800000.0
2005-04-21 16:15:00,1.61845,1.61919,1.61845,1.61916,33800000.0
2005-04-21 16:16:00,1.61936,1.61982,1.61936,1.61954,28200000.0
2005-04-21 16:17:00,1.61946,1.62005,1.61938,1.62005,28200000.0
2005-04-21 16:18:00,1.62015,1.62037,1.61989,1.62037,30600000.0
2005-04-21 16:19:00,1.62043,1.62043,1.61961,1.61976,42200000.0
2005-04-21 16:20:00,1.61976,1.61993,1.61925,1.61982,92200001.0
2005-04-21 16:21:00,1.62004,1.62015,1.61971,1.6199,46000000.0
2005-04-21 16:22:00,1.6198,1.61996,1.61958,1.61983,35200000.0
2005-04-21 16:23:00,1.61961,1.61967,1.61939,1.61962,24000000.0
2005-04-21 16:24:00,1.61935,1.61941,1.6192,1.61931,33200000.0
2005-04-21 16:25:00,1.61959,1.61959,1.61892,1.61939,38400000.0
2005-04-21 16:26:00,1.6194,1.61973,1.61925,1.61956,40700000.0
2005-04-21 16:27:00,1.61981,1.62065,1.61981,1.62037,55300000.0
2005-04-21 16:28:00,1.62055,1.62073,1.62034,1.62052,51000000.0
2005-04-21 16:29:00,1.621,1.621,1.62045,1.62068,22000000.0
2005-04-21 16:30:00,1.62074,1.62084,1.62061,1.62082,43200000.0
2005-04-21 16:31:00,1.62094,1.62102,1.6208,1.62086,47800000.0
2005-04-21 16:32:00,1.62108,1.62108,1.62048,1.62074,28800000.0
2005-04-21 16:33:00,1.62086,1.62086,1.62052,1.62075,35400000.0
2005-04-21 16:34:00,1.62091,1.6211,1.62046,1.621,48200000.0
2005-04-21 16:35:00,1.62122,1.62122,1.62057,1.62076,26200000.0
2005-04-21 16:36:00,1.62059,1.62087,1.62043,1.62066,47000000.0
2005-04-21 16:37:00,1.62079,1.62088,1.62044,1.62044,48300000.0
2005-04-21 16:38:00,1.62044,1.62072,1.62025,1.62056,36200000.0
2005-04-21 16:39:00,1.62086,1.62086,1.6206,1.62068,40000000.0
2005-04-21 16:40:00,1.62031,1.62055,1.62004,1.62055,29200000.0
2005-04-21 16:41:00,1.62009,1.62074,1.62009,1.62043,35400000.0
2005-04-21 16:42:00,1.62041,1.62055,1.62024,1.62045,33000000.0
2005-04-21 16:43:00,1.62074,1.62121,1.62068,1.6209,50700000.0
2005-04-21 16:44:00,1.62094,1.62095,1.62039,1.62091,36200000.0
2005-04-21 16:45:00,1.62103,1.62118,1.62081,1.62085,56400001.0
2005-04-21 16:46:00,1.62065,1.62076,1.62027,1.62076,34600000.0
2005-04-21 16:47:00,1.62071,1.62104,1.62062,1.62066,58200001.0
2005-04-21 16:48:00,1.62061,1.62078,1.62018,1.62053,34400000.0
2005-04-21 16:49:00,1.62033,1.62059,1.61997,1.62059,33000000.0
2005-04-21 16:50:00,1.62038,1.62052,1.62028,1.62039,44800000.0
2005-04-21 16:51:00,1.6205,1.62055,1.6203,1.62055,33600001.0
2005-04-21 16:52:00,1.62057,1.62057,1.61992,1.62001,38700000.0
2005-04-21 16:53:00,1.62012,1.62027,1.61974,1.62027,44800000.0
2005-04-21 16:54:00,1.62045,1.621,1.62045,1.621,37900000.0
2005-04-21 16:55:00,1.62077,1.62083,1.62047,1.62068,46400000.0
2005-04-21 16:56:00,1.6206,1.62065,1.62017,1.62023,43800000.0
2005-04-21 16:57:00,1.62025,1.62054,1.62019,1.6205,26000000.0
2005-04-21 16:58:00,1.62055,1.62122,1.62055,1.62098,34800000.0
2005-04-21 16:59:00,1.62097,1.62148,1.6208,1.62145,33000000.0
2005-04-21 17:00:00,1.62109,1.62194,1.62109,1.62194,43100000.0
2005-04-21 17:01:00,1.62203,1.62224,1.62154,1.62207,39400000.0
2005-04-21 17:02:00,1.62155,1.62155,1.62108,1.62155,34100000.0
2005-04-21 17:03:00,1.62184,1.62185,1.62136,1.62165,35600000.0
2005-04-21 17:04:00,1.62188,1.62203,1.62144,1.62166,37600000.0
2005-04-21 17:05:00,1.62139,1.62202,1.6211,1.6219,26000000.0
2005-04-21 17:06:00,1.62187,1.62187,1.62142,1.62163,48200000.0
2005-04-21 17:07:00,1.62144,1.62192,1.62141,1.6217,46000000.0
2005-04-21 17:08:00,1.62164,1.62192,1.62161,1.62192,28000000.0
2005-04-21 17:09:00,1.62191,1.62191,1.62133,1.62176,49000000.0
2005-04-21 17:10:00,1.62198,1.62235,1.62175,1.62217,30000000.0
2005-04-21 17:11:00,1.6219,1.62223,1.62168,1.62196,22500000.0
2005-04-21 17:12:00,1.6216,1.62183,1.62154,1.62183,32000000.0
2005-04-21 17:13:00,1.62148,1.62161,1.62131,1.62147,31000000.0
2005-04-21 17:14:00,1.62144,1.62177,1.62133,1.62133,54400001.0
2005-04-21 17:15:00,1.62154,1.62191,1.62154,1.6217,40900000.0
2005-04-21 17:16:00,1.6216,1.62223,1.62147,1.62213,28000000.0
2005-04-21 17:17:00,1.62206,1.62231,1.62139,1.62196,42300000.0
2005-04-21 17:18:00,1.62224,1.62239,1.6219,1.62239,79500000.0
2005-04-21 17:19:00,1.62183,1.62226,1.62183,1.62219,30600000.0
2005-04-21 17:20:00,1.622,1.622,1.62117,1.62138,39800000.0
2005-04-21 17:21:00,1.62167,1.62167,1.62054,1.62088,60400000.0
2005-04-21 17:22:00,1.62023,1.62036,1.61958,1.61989,58000000.0
2005-04-21 17:23:00,1.61961,1.61977,1.61951,1.61975,22000000.0
2005-04-21 17:24:00,1.61987,1.62,1.61971,1.61999,39400000.0
2005-04-21 17:25:00,1.62022,1.6206,1.62009,1.6206,38600000.0
2005-04-21 17:26:00,1.62067,1.62076,1.62025,1.62071,39000000.0
2005-04-21 17:27:00,1.62088,1.62089,1.61956,1.61962,37500000.0
2005-04-21 17:28:00,1.61985,1.62018,1.61911,1.62018,20600000.0
2005-04-21 17:29:00,1.62032,1.62032,1.61934,1.61959,37200000.0
2005-04-21 17:30:00,1.61991,1.61991,1.61902,1.61966,44200000.0
2005-04-21 17:31:00,1.61972,1.61972,1.61893,1.61893,20600000.0
2005-04-21 17:32:00,1.61889,1.61946,1.61889,1.61922,40900000.0
2005-04-21 17:33:00,1.61906,1.6198,1.61906,1.6193,52400001.0
2005-04-21 17:34:00,1.61895,1.61931,1.61823,1.61927,42600000.0
2005-04-21 17:35:00,1.61897,1.61897,1.61849,1.61882,47000000.0
2005-04-21 17:36:00,1.61886,1.61892,1.61861,1.61878,48000000.0
2005-04-21 17:37:00,1.61874,1.61915,1.61844,1.61885,40000000.0
2005-04-21 17:38:00,1.61827,1.61859,1.61814,1.61814,43000000.0
2005-04-21 17:39:00,1.61858,1.61874,1.6183,1.6186,25800000.0
2005-04-21 17:40:00,1.61862,1.61952,1.61859,1.61952,29000000.0
2005-04-21 17:41:00,1.61974,1.61996,1.61946,1.61965,68600001.0
2005-04-21 17:42:00,1.6196,1.61963,1.61902,1.61963,40000000.0
2005-04-21 17:43:00,1.61977,1.61977,1.61904,1.61904,36000000.0
2005-04-21 17:44:00,1.61902,1.61966,1.61902,1.61941,29600000.0
2005-04-21 17:45:00,1.61922,1.61933,1.61854,1.61858,52900000.0
2005-04-21 17:46:00,1.61902,1.61902,1.61866,1.61893,45800000.0
2005-04-21 17:47:00,1.61881,1.61905,1.61848,1.61848,35500000.0
2005-04-21 17:48:00,1.61867,1.61882,1.6184,1.61879,40400000.0
2005-04-21 17:49:00,1.61878,1.61892,1.61848,1.61884,44600000.0
2005-04-21 17:50:00,1.61891,1.61897,1.61872,1.61897,34100000.0
2005-04-21 17:51:00,1.61878,1.61894,1.61858,1.61881,40800000.0
2005-04-21 17:52:00,1.61883,1.61889,1.6186,1.61889,45700000.0
2005-04-21 17:53:00,1.61901,1.61914,1.61885,1.61897,30400000.0
2005-04-21 17:54:00,1.61892,1.61911,1.61848,1.61911,60400000.0
2005-04-21 17:55:00,1.61937,1.62002,1.61918,1.62002,32600000.0
2005-04-21 17:56:00,1.61994,1.62019,1.61977,1.62009,40600000.0
2005-04-21 17:57:00,1.62012,1.62016,1.61957,1.61993,37200000.0
2005-04-21 17:58:00,1.61996,1.62028,1.61988,1.62028,38800000.0
2005-04-21 17:59:00,1.62031,1.62113,1.62006,1.62113,60300000.0
2005-04-21 18:00:00,1.62092,1.62093,1.61779,1.61842,47400000.0
2005-04-21 18:01:00,1.61972,1.61972,1.61803,1.61805,61900001.0
2005-04-21 18:02:00,1.61868,1.61893,1.61839,1.61884,37400000.0
2005-04-21 18:03:00,1.61814,1.6184,1.61753,1.61753,37800000.0
2005-04-21 18:04:00,1.61767,1.61803,1.6174,1.61776,45800000.0
2005-04-21 18:05:00,1.61748,1.61787,1.61692,1.61765,21800000.0
2005-04-21 18:06:00,1.61706,1.61746,1.6165,1.61746,38400000.0
2005-04-21 18:07:00,1.61744,1.61795,1.61692,1.61795,36000000.0
2005-04-21 18:08:00,1.61783,1.61829,1.61777,1.61798,56300000.0
2005-04-21 18:09:00,1.61793,1.61849,1.61785,1.61835,40000000.0
2005-04-21 18:10:00,1.61851,1.61858,1.61817,1.61844,21900000.0
2005-04-21 18:11:00,1.61842,1.61857,1.61781,1.61782,44400000.0
2005-04-21 18:12:00,1.61803,1.61829,1.61793,1.61795,25800000.0
2005-04-21 18:13:00,1.6181,1.6184,1.61785,1.61831,41800000.0
2005-04-21 18:14:00,1.61818,1.61916,1.61818,1.61898,30200000.0
2005-04-21 18:15:00,1.61862,1.61881,1.61841,1.61853,33800000.0
2005-04-21 18:16:00,1.61864,1.6191,1.61846,1.6191,32700000.0
2005-04-21 18:17:00,1.61923,1.61923,1.61804,1.61891,58600000.0
2005-04-21 18:18:00,1.61921,1.61972,1.61907,1.61965,36400000.0
2005-04-21 18:19:00,1.61974,1.61974,1.61911,1.61911,34400000.0
2005-04-21 18:20:00,1.61877,1.61925,1.61852,1.61901,36700000.0
2005-04-21 18:21:00,1.61884,1.61884,1.61768,1.61797,55500000.0
2005-04-21 18:22:00,1.61785,1.61786,1.61721,1.61739,36600000.0
2005-04-21 18:23:00,1.61765,1.61781,1.61723,1.61725,27700000.0
2005-04-21 18:24:00,1.6173,1.61747,1.61709,1.61724,26000000.0
2005-04-21 18:25:00,1.6172,1.61729,1.61669,1.61669,42600000.0
2005-04-21 18:26:00,1.61641,1.61707,1.6164,1.61703,28700000.0
2005-04-21 18:27:00,1.61691,1.61698,1.61666,1.61681,36000000.0
2005-04-21 18:28:00,1.61667,1.61691,1.61649,1.61664,36000000.0
2005-04-21 18:29:00,1.61674,1.61681,1.61643,1.61681,28200000.0
2005-04-21 18:30:00,1.6168,1.61691,1.61655,1.61681,22800000.0
2005-04-21 18:31:00,1.61673,1.6168,1.61638,1.61659,21000000.0
2005-04-21 18:32:00,1.61665,1.61676,1.61631,1.61676,23000000.0
2005-04-21 18:33:00,1.61688,1.61688,1.61637,1.61657,32600000.0
2005-04-21 18:34:00,1.6165,1.61664,1.61612,1.61631,24700000.0
2005-04-21 18:35:00,1.61642,1.61651,1.61603,1.61651,32900000.0
2005-04-21 18:36:00,1.6163,1.6166,1.61617,1.61638,41600000.0
2005-04-21 18:37:00,1.61651,1.61673,1.6163,1.61673,39400000.0
2005-04-21 18:38:00,1.61669,1.61694,1.6165,1.61694,25300000.0
2005-04-21 18:39:00,1.61652,1.61684,1.61652,1.61678,28400000.0
2005-04-21 18:40:00,1.61667,1.6168,1.61613,1.61635,23600000.0
2005-04-21 18:41:00,1.61644,1.61644,1.61618,1.61627,20600000.0
2005-04-21 18:42:00,1.616,1.61609,1.61581,1.61609,42400000.0
2005-04-21 18:43:00,1.61593,1.61616,1.61573,1.6159,19600000.0
2005-04-21 18:44:00,1.61609,1.61618,1.61584,1.61587,32600000.0
2005-04-21 18:45:00,1.61579,1.61595,1.61559,1.61576,28200000.0
2005-04-21 18:46:00,1.61561,1.61587,1.61552,1.61583,37600000.0
2005-04-21 18:47:00,1.61589,1.61589,1.61567,1.61582,25400000.0
2005-04-21 18:48:00,1.61572,1.61572,1.61523,1.61563,25000000.0
2005-04-21 18:49:00,1.61532,1.61538,1.61491,1.61494,28900000.0
2005-04-21 18:50:00,1.61524,1.61558,1.61516,1.61548,36800000.0
2005-04-21 18:51:00,1.6152,1.61551,1.61507,1.61531,42400000.0
2005-04-21 18:52:00,1.61508,1.61576,1.61508,1.61548,48200000.0
2005-04-21 18:53:00,1.61551,1.61578,1.61551,1.61567,47200000.0
2005-04-21 18:54:00,1.61559,1.61561,1.6148,1.61486,32600000.0
2005-04-21 18:55:00,1.61577,1.61596,1.61492,1.61508,40400000.0
2005-04-21 18:56:00,1.61486,1.61497,1.61451,1.61451,37600000.0
2005-04-21 18:57:00,1.61499,1.61505,1.6144,1.61472,25800000.0
2005-04-21 18:58:00,1.61501,1.61502,1.61478,1.61478,25600000.0
2005-04-21 18:59:00,1.61479,1.61516,1.61449,1.61516,29200000.0
2005-04-21 19:00:00,1.61537,1.61537,1.6148,1.61524,36800000.0
2005-04-21 19:01:00,1.61535,1.61541,1.61521,1.61535,26200000.0
2005-04-21 19:02:00,1.61546,1.61594,1.61546,1.61594,26100000.0
2005-04-21 19:03:00,1.61589,1.61631,1.61573,1.61631,42000000.0
2005-04-21 19:04:00,1.61673,1.61673,1.6159,1.61609,43300000.0
2005-04-21 19:05:00,1.61599,1.61647,1.61598,1.61636,23200000.0
2005-04-21 19:06:00,1.61626,1.61626,1.61596,1.61613,23200000.0
2005-04-21 19:07:00,1.61641,1.61642,1.61572,1.61605,56400000.0
2005-04-21 19:08:00,1.61553,1.61553,1.61529,1.6154,35200000.0
2005-04-21 19:09:00,1.61543,1.61543,1.61492,1.61503,30600000.0
2005-04-21 19:10:00,1.61529,1.61529,1.61479,1.61479,47600001.0
2005-04-21 19:11:00,1.61509,1.61527,1.61491,1.61523,33200000.0
2005-04-21 19:12:00,1.61482,1.61506,1.61476,1.61506,21000000.0
2005-04-21 19:13:00,1.61489,1.61513,1.61479,1.615,50500000.0
2005-04-21 19:14:00,1.61472,1.61504,1.61449,1.61488,44000000.0
2005-04-21 19:15:00,1.61456,1.61472,1.61431,1.61451,38600000.0
2005-04-21 19:16:00,1.61427,1.61463,1.61427,1.61455,26000000.0
2005-04-21 19:17:00,1.61451,1.61469,1.61413,1.61449,26200000.0
2005-04-21 19:18:00,1.61429,1.61429,1.61368,1.61404,33800000.0
2005-04-21 19:19:00,1.61423,1.61423,1.61366,1.61411,29200000.0
2005-04-21 19:20:00,1.61437,1.61441,1.61387,1.61422,30000000.0
2005-04-21 19:21:00,1.61418,1.61452,1.61418,1.61452,66000002.0
2005-04-21 19:22:00,1.61484,1.61489,1.61453,1.61483,29600000.0
2005-04-21 19:23:00,1.61468,1.61486,1.61436,1.61486,46200000.0
2005-04-21 19:24:00,1.615,1.615,1.61455,1.61492,44800000.0
2005-04-21 19:25:00,1.61503,1.61503,1.61465,1.61475,39600000.0
2005-04-21 19:26:00,1.61431,1.61469,1.61422,1.61457,41200000.0
2005-04-21 19:27:00,1.61465,1.61497,1.61459,1.61497,29200000.0
2005-04-21 19:28:00,1.61488,1.615,1.61435,1.61468,31800000.0
2005-04-21 19:29:00,1.61463,1.61485,1.61432,1.6148,56000001.0
2005-04-21 19:30:00,1.61497,1.61501,1.61484,1.615,50200001.0
2005-04-21 19:31:00,1.61515,1.61515,1.61499,1.61507,44100000.0
2005-04-21 19:32:00,1.61518,1.61518,1.61494,1.61497,40000000.0
2005-04-21 19:33:00,1.61446,1.61487,1.61436,1.61483,50400000.0
2005-04-21 19:34:00,1.61488,1.61511,1.61477,1.61507,40400000.0
2005-04-21 19:35:00,1.61499,1.61527,1.61472,1.61527,30300000.0
2005-04-21 19:36:00,1.61519,1.61539,1.61511,1.61525,21400000.0
2005-04-21 19:37:00,1.61532,1.61558,1.61514,1.61514,49500000.0
2005-04-21 19:38:00,1.6151,1.61551,1.6151,1.61531,40000000.0
2005-04-21 19:39:00,1.61544,1.6158,1.61537,1.6158,37600000.0
2005-04-21 19:40:00,1.61546,1.61546,1.61506,1.61526,48100000.0
2005-04-21 19:41:00,1.61522,1.61543,1.61516,1.61535,33800000.0
2005-04-21 19:42:00,1.61523,1.61535,1.61486,1.61514,66800001.0
2005-04-21 19:43:00,1.61527,1.61527,1.61477,1.61522,27400000.0
2005-04-21 19:44:00,1.61525,1.61551,1.61525,1.61551,34000000.0
2005-04-21 19:45:00,1.61535,1.6154,1.61525,1.61525,48800000.0
2005-04-21 19:46:00,1.61498,1.61501,1.61457,1.61457,64900001.0
2005-04-21 19:47:00,1.61494,1.61523,1.61494,1.61512,73400002.0
2005-04-21 19:48:00,1.61531,1.61531,1.61523,1.61525,31600000.0
2005-04-21 19:49:00,1.61493,1.61509,1.61493,1.61509,26000000.0
2005-04-21 19:50:00,1.61537,1.61537,1.61502,1.61525,45100000.0
2005-04-21 19:51:00,1.61507,1.61513,1.61496,1.61505,38800000.0
2005-04-21 19:52:00,1.61522,1.61545,1.61514,1.61534,19200000.0
2005-04-21 19:53:00,1.61543,1.61557,1.61518,1.6153,42000000.0
2005-04-21 19:54:00,1.61539,1.6154,1.61531,1.6154,28000000.0
2005-04-21 19:55:00,1.61544,1.61553,1.61537,1.6155,42200001.0
2005-04-21 19:56:00,1.61541,1.61549,1.61526,1.61544,38000000.0
2005-04-21 19:57:00,1.61547,1.6155,1.61527,1.61542,23000000.0
2005-04-21 19:58:00,1.61535,1.61559,1.61535,1.61536,47200000.0
2005-04-21 19:59:00,1.61546,1.61569,1.61541,1.61547,19000000.0
2005-04-21 20:00:00,1.61563,1.61603,1.61555,1.61555,50700000.0
2005-04-21 20:01:00,1.61596,1.61596,1.61523,1.61523,46400000.0
2005-04-21 20:02:00,1.6155,1.61559,1.61538,1.61553,42200000.0
2005-04-21 20:03:00,1.61569,1.61571,1.61547,1.61568,26500000.0
2005-04-21 20:04:00,1.61568,1.61572,1.61532,1.61556,41000000.0
2005-04-21 20:05:00,1.61545,1.61561,1.6153,1.6153,42400000.0
2005-04-21 20:06:00,1.61542,1.61557,1.61532,1.6154,21200000.0
2005-04-21 20:07:00,1.61526,1.61574,1.6149,1.61574,30600000.0
2005-04-21 20:08:00,1.61584,1.61584,1.61547,1.61571,42200001.0
2005-04-21 20:09:00,1.61559,1.61566,1.61549,1.6156,15200000.0
2005-04-21 20:10:00,1.6152,1.61567,1.6152,1.61551,51300000.0
2005-04-21 20:11:00,1.61538,1.61542,1.61526,1.61534,32800000.0
2005-04-21 20:12:00,1.6155,1.6157,1.6152,1.6155,27000000.0
2005-04-21 20:13:00,1.61544,1.61544,1.6152,1.61531,27000000.0
2005-04-21 20:14:00,1.6152,1.61527,1.61467,1.61524,55000001.0
2005-04-21 20:15:00,1.61537,1.61559,1.61529,1.61559,51000000.0
2005-04-21 20:16:00,1.61534,1.61546,1.61495,1.61495,48100000.0
2005-04-21 20:17:00,1.61517,1.61536,1.61497,1.61523,47200000.0
2005-04-21 20:18:00,1.61541,1.61567,1.61539,1.61549,39200000.0
2005-04-21 20:19:00,1.61555,1.61555,1.61533,1.61536,39600000.0
2005-04-21 20:20:00,1.61525,1.6157,1.61522,1.6157,29600000.0
2005-04-21 20:21:00,1.61564,1.61579,1.61564,1.6157,45300000.0
2005-04-21 20:22:00,1.6161,1.6163,1.6158,1.6161,43000000.0
2005-04-21 20:23:00,1.61573,1.61576,1.61538,1.61559,43000000.0
2005-04-21 20:24:00,1.61574,1.61574,1.61552,1.61552,20600000.0
2005-04-21 20:25:00,1.61587,1.61591,1.61563,1.61571,51800000.0
2005-04-21 20:26:00,1.61574,1.61581,1.61538,1.61564,35700000.0
2005-04-21 20:27:00,1.61578,1.61597,1.61541,1.61576,48800000.0
2005-04-21 20:28:00,1.6157,1.61589,1.6157,1.61586,35400000.0
2005-04-21 20:29:00,1.61579,1.616,1.6155,1.61572,30400000.0
2005-04-21 20:30:00,1.61568,1.61582,1.61556,1.61582,37400000.0
2005-04-21 20:31:00,1.61579,1.61589,1.61529,1.61552,39400000.0
2005-04-21 20:32:00,1.61551,1.61589,1.61533,1.61589,29000000.0
2005-04-21 20:33:00,1.6158,1.6158,1.61539,1.61579,24600000.0
2005-04-21 20:34:00,1.61574,1.61627,1.61574,1.61627,38500000.0
2005-04-21 20:35:00,1.61618,1.61618,1.61591,1.61595,38400000.0
2005-04-21 20:36:00,1.61604,1.6164,1.61575,1.61618,55400000.0
2005-04-21 20:37:00,1.61648,1.61648,1.61605,1.61631,67100000.0
2005-04-21 20:38:00,1.61625,1.61625,1.61596,1.61616,51000000.0
2005-04-21 20:39:00,1.61606,1.61621,1.61586,1.61601,51400000.0
2005-04-21 20:40:00,1.61606,1.61628,1.61593,1.61614,43900000.0
2005-04-21 20:41:00,1.61624,1.61639,1.61607,1.61627,45100000.0
2005-04-21 20:42:00,1.61627,1.6163,1.61585,1.6163,50700000.0
2005-04-21 20:43:00,1.61646,1.6166,1.61635,1.61635,28300000.0
2005-04-21 20:44:00,1.61677,1.61689,1.61647,1.61685,73000002.0
2005-04-21 20:45:00,1.61683,1.61715,1.61683,1.61686,39400000.0
2005-04-21 20:46:00,1.61697,1.61697,1.61637,1.61655,59300000.0
2005-04-21 20:47:00,1.61631,1.6167,1.616,1.61642,25600000.0
2005-04-21 20:48:00,1.61644,1.61652,1.61612,1.61644,39600000.0
2005-04-21 20:49:00,1.61651,1.61676,1.61651,1.61676,30600000.0
2005-04-21 20:50:00,1.61661,1.61662,1.61654,1.61659,23200000.0
2005-04-21 20:51:00,1.61624,1.61664,1.61621,1.61664,14800000.0
2005-04-21 20:52:00,1.61658,1.61659,1.6163,1.6163,20400000.0
2005-04-21 20:53:00,1.61604,1.61659,1.61604,1.6164,44900000.0
2005-04-21 20:54:00,1.61633,1.61667,1.61622,1.61632,55100000.0
2005-04-21 20:55:00,1.61621,1.61658,1.61613,1.61658,35400000.0
2005-04-21 20:56:00,1.61649,1.61659,1.61642,1.61659,27000000.0
2005-04-21 20:57:00,1.61641,1.61641,1.61624,1.61628,35700000.0
2005-04-21 20:58:00,1.61635,1.61648,1.6162,1.61624,37800000.0
2005-04-21 20:59:00,1.61616,1.6164,1.61616,1.61634,38200000.0
2005-04-21 21:00:00,1.61612,1.61614,1.61578,1.61601,38500000.0
2005-04-21 21:01:00,1.61589,1.6159,1.61513,1.61513,23000000.0
2005-04-21 21:02:00,1.6155,1.61555,1.61491,1.61539,51100000.0
2005-04-21 21:03:00,1.61523,1.61523,1.61503,1.61508,29200000.0
2005-04-21 21:04:00,1.61521,1.61532,1.61513,1.61528,26000000.0
2005-04-21 21:05:00,1.61502,1.61534,1.61502,1.61505,47000000.0
2005-04-21 21:06:00,1.61518,1.61526,1.61493,1.61526,33100000.0
2005-04-21 21:07:00,1.61544,1.61567,1.61544,1.61561,40600001.0
2005-04-21 21:08:00,1.61533,1.61545,1.61516,1.61545,31800000.0
2005-04-21 21:09:00,1.61558,1.61563,1.61544,1.61551,44200001.0
2005-04-21 21:10:00,1.61539,1.61541,1.61516,1.61526,41000000.0
2005-04-21 21:11:00,1.61519,1.61538,1.61487,1.61502,37400000.0
2005-04-21 21:12:00,1.61526,1.61544,1.61521,1.61529,36400000.0
2005-04-21 21:13:00,1.61555,1.61579,1.61551,1.61567,35000000.0
2005-04-21 21:14:00,1.61567,1.61598,1.61567,1.61584,35200000.0
2005-04-21 21:15:00,1.61607,1.61632,1.61603,1.61605,57300000.0
2005-04-21 21:16:00,1.61588,1.61591,1.61554,1.61586,32800000.0
2005-04-21 21:17:00,1.6158,1.61607,1.61562,1.61562,60700001.0
2005-04-21 21:18:00,1.61614,1.61619,1.61565,1.61618,28200000.0
2005-04-21 21:19:00,1.61653,1.61664,1.61646,1.61654,30200000.0
2005-04-21 21:20:00,1.61641,1.61665,1.61624,1.61632,42300000.0
2005-04-21 21:21:00,1.61653,1.61679,1.61653,1.61668,37200000.0
2005-04-21 21:22:00,1.61626,1.61668,1.61621,1.61667,32400000.0
2005-04-21 21:23:00,1.61637,1.61645,1.61599,1.61599,50400000.0
2005-04-21 21:24:00,1.61607,1.61655,1.61589,1.61632,49200000.0
2005-04-21 21:25:00,1.61636,1.61655,1.61611,1.61611,33000000.0
2005-04-21 21:26:00,1.61641,1.61652,1.61624,1.61624,48100000.0
2005-04-21 21:27:00,1.61626,1.61634,1.61595,1.61598,30300000.0
2005-04-21 21:28:00,1.61586,1.61586,1.61555,1.61582,59400000.0
2005-04-21 21:29:00,1.61608,1.61608,1.61589,1.61595,29200000.0
2005-04-21 21:30:00,1.61603,1.61618,1.61583,1.616,26100000.0
2005-04-21 21:31:00,1.6162,1.61653,1.6162,1.61642,29200000.0
2005-04-21 21:32:00,1.61646,1.61648,1.61619,1.61619,35500000.0
2005-04-21 21:33:00,1.6164,1.61662,1.61634,1.61648,35600000.0
2005-04-21 21:34:00,1.61666,1.61687,1.61651,1.61651,35800000.0
2005-04-21 21:35:00,1.61657,1.61679,1.61622,1.61679,27200000.0
2005-04-21 21:36:00,1.61694,1.61705,1.61652,1.61705,38100000.0
2005-04-21 21:37:00,1.61707,1.61728,1.61686,1.61725,31800001.0
2005-04-21 21:38:00,1.61736,1.61736,1.61684,1.61725,31800000.0
2005-04-21 21:39:00,1.6172,1.61734,1.6166,1.6166,40600000.0
2005-04-21 21:40:00,1.61669,1.61711,1.61669,1.61711,31300000.0
2005-04-21 21:41:00,1.61706,1.61727,1.61702,1.61727,36200000.0
2005-04-21 21:42:00,1.61733,1.61738,1.61698,1.61698,24600000.0
2005-04-21 21:43:00,1.61706,1.61709,1.61695,1.61695,27000000.0
2005-04-21 21:44:00,1.61688,1.61717,1.61677,1.61694,45300000.0
2005-04-21 21:45:00,1.61696,1.61706,1.61695,1.61702,23100000.0
2005-04-21 21:46:00,1.61718,1.61718,1.61667,1.61675,70000001.0
2005-04-21 21:47:00,1.61654,1.61677,1.61654,1.61665,32600000.0
2005-04-21 21:48:00,1.61679,1.61679,1.61651,1.61659,47800000.0
2005-04-21 21:49:00,1.61663,1.61678,1.6166,1.61678,40200000.0
2005-04-21 21:50:00,1.61689,1.61691,1.61671,1.61671,42200000.0
2005-04-21 21:51:00,1.61664,1.61689,1.61664,1.61689,38400000.0
2005-04-21 21:52:00,1.61685,1.61701,1.61671,1.61685,50200000.0
2005-04-21 21:53:00,1.61676,1.61686,1.61664,1.61664,33000000.0
2005-04-21 21:54:00,1.6168,1.61713,1.61677,1.61687,42400000.0
2005-04-21 21:55:00,1.61679,1.61684,1.61664,1.61681,39800000.0
2005-04-21 21:56:00,1.617,1.6173,1.6167,1.617,22600000.0
2005-04-21 21:57:00,1.61685,1.61689,1.61642,1.61679,22600000.0
2005-04-21 21:58:00,1.61673,1.61686,1.61668,1.61668,39200000.0
2005-04-21 21:59:00,1.61674,1.61688,1.61659,1.61668,42200000.0
2005-04-21 22:00:00,1.6169,1.61698,1.61627,1.61627,45400001.0
2005-04-21 22:01:00,1.61651,1.61696,1.61649,1.61691,48600000.0
2005-04-21 22:02:00,1.617,1.617,1.61666,1.61666,34700000.0
2005-04-21 22:03:00,1.61675,1.61675,1.61644,1.61664,36600000.0
2005-04-21 22:04:00,1.61682,1.61694,1.61645,1.61645,18600000.0
2005-04-21 22:05:00,1.6172,1.6175,1.6167,1.617,42200000.0
2005-04-21 22:06:00,1.61683,1.61699,1.61658,1.61689,42200000.0
2005-04-21 22:07:00,1.61668,1.61677,1.61648,1.61662,33600000.0
2005-04-21 22:08:00,1.61637,1.61682,1.61637,1.61667,40800000.0
2005-04-21 22:09:00,1.61647,1.61647,1.61616,1.61628,36100000.0
2005-04-21 22:10:00,1.61641,1.61677,1.61641,1.61672,45500000.0
2005-04-21 22:11:00,1.61664,1.61687,1.61656,1.61659,35900000.0
2005-04-21 22:12:00,1.61658,1.61676,1.61649,1.61654,50000001.0
2005-04-21 22:13:00,1.61663,1.61674,1.61659,1.61659,28200000.0
2005-04-21 22:14:00,1.61636,1.6167,1.61636,1.61651,73200000.0
2005-04-21 22:15:00,1.61663,1.61678,1.61653,1.61663,42200000.0
2005-04-21 22:16:00,1.61661,1.61673,1.61649,1.61649,37800000.0
2005-04-21 22:17:00,1.61675,1.61675,1.6164,1.6165,23400000.0
2005-04-21 22:18:00,1.61652,1.61652,1.61637,1.61637,25600000.0
2005-04-21 22:19:00,1.61634,1.61651,1.61627,1.61627,40600000.0
2005-04-21 22:20:00,1.61642,1.61654,1.61624,1.61654,47100000.0
2005-04-21 22:21:00,1.61619,1.61648,1.61609,1.61645,30600000.0
2005-04-21 22:22:00,1.61653,1.61662,1.61636,1.6166,50000000.0
2005-04-21 22:23:00,1.61671,1.61671,1.61635,1.61635,34400000.0
2005-04-21 22:24:00,1.61652,1.61653,1.61598,1.61621,48100000.0
2005-04-21 22:25:00,1.61652,1.61665,1.61647,1.61654,32800000.0
2005-04-21 22:26:00,1.61631,1.61672,1.61631,1.61672,34000000.0
2005-04-21 22:27:00,1.61662,1.61674,1.6163,1.61662,37400000.0
2005-04-21 22:28:00,1.61664,1.61683,1.61655,1.61664,43800000.0
2005-04-21 22:29:00,1.61667,1.61677,1.61648,1.61656,32400000.0
2005-04-21 22:30:00,1.61674,1.61674,1.61644,1.61644,59100000.0
2005-04-21 22:31:00,1.61659,1.61662,1.61594,1.61654,38600001.0
2005-04-21 22:32:00,1.61659,1.61663,1.61645,1.61649,49900000.0
2005-04-21 22:33:00,1.61639,1.61655,1.61637,1.61646,42400000.0
2005-04-21 22:34:00,1.61639,1.61667,1.61611,1.61654,53000001.0
2005-04-21 22:35:00,1.61657,1.61659,1.61642,1.61642,39200000.0
2005-04-21 22:36:00,1.61644,1.6165,1.61584,1.61584,42400000.0
2005-04-21 22:37:00,1.61639,1.61651,1.61632,1.61651,45600000.0
2005-04-21 22:38:00,1.6164,1.61664,1.6164,1.61664,38500000.0
2005-04-21 22:39:00,1.6167,1.6171,1.6163,1.6167,47100000.0
2005-04-21 22:40:00,1.61649,1.61649,1.61605,1.61605,47100000.0
2005-04-21 22:41:00,1.6163,1.61652,1.6163,1.61647,38200000.0
2005-04-21 22:42:00,1.61649,1.61649,1.61618,1.61627,17000000.0
2005-04-21 22:43:00,1.61631,1.61639,1.61619,1.61634,28200000.0
2005-04-21 22:44:00,1.61616,1.61629,1.61607,1.61629,33300000.0
2005-04-21 22:45:00,1.61605,1.61641,1.61603,1.61641,28200000.0
2005-04-21 22:46:00,1.61637,1.61642,1.61621,1.61621,36400000.0
2005-04-21 22:47:00,1.61632,1.61668,1.61632,1.61647,37000000.0
2005-04-21 22:48:00,1.61625,1.61658,1.61625,1.61657,37600000.0
2005-04-21 22:49:00,1.61649,1.61674,1.61633,1.6166,29400000.0
2005-04-21 22:50:00,1.61661,1.61662,1.61644,1.61644,35300000.0
2005-04-21 22:51:00,1.61674,1.61693,1.61671,1.61685,27800000.0
2005-04-21 22:52:00,1.61677,1.61677,1.61634,1.61641,49800000.0
2005-04-21 22:53:00,1.61666,1.61682,1.61635,1.6167,45000000.0
2005-04-21 22:54:00,1.61664,1.61676,1.61654,1.61654,20000000.0
2005-04-21 22:55:00,1.61668,1.61668,1.61629,1.61629,39800000.0
2005-04-21 22:56:00,1.61647,1.61658,1.61639,1.61658,26000000.0
2005-04-21 22:57:00,1.61648,1.61648,1.61615,1.61615,50600000.0
2005-04-21 22:58:00,1.61642,1.61654,1.61642,1.61644,27200000.0
2005-04-21 22:59:00,1.61646,1.61646,1.61584,1.6159,51200000.0
2005-04-21 23:00:00,1.61599,1.61639,1.61599,1.61611,28900000.0
2005-04-21 23:01:00,1.6165,1.617,1.6161,1.6168,23000000.0
2005-04-21 23:02:00,1.6162,1.6169,1.6159,1.6167,23000000.0
2005-04-21 23:03:00,1.6163,1.6171,1.616,1.6169,23000000.0
2005-04-21 23:04:00,1.617,1.6173,1.6161,1.6169,23000000.0
2005-04-21 23:05:00,1.6168,1.6172,1.6162,1.617,23000000.0
2005-04-21 23:06:00,1.6168,1.6174,1.6163,1.617,23000000.0
2005-04-21 23:07:00,1.617,1.6174,1.6165,1.617,23000000.0
2005-04-21 23:08:00,1.6168,1.6176,1.6163,1.6165,23000000.0
2005-04-21 23:09:00,1.617,1.6174,1.6162,1.6165,23000000.0
2005-04-21 23:10:00,1.6165,1.6175,1.6163,1.6172,23000000.0
2005-04-21 23:11:00,1.6172,1.6177,1.6166,1.6174,23000000.0
2005-04-21 23:12:00,1.6172,1.6178,1.6167,1.6176,23000000.0
2005-04-21 23:13:00,1.6174,1.6181,1.6172,1.6179,23000000.0
2005-04-21 23:14:00,1.6177,1.6183,1.6172,1.6174,23000000.0
2005-04-21 23:15:00,1.6176,1.6181,1.6169,1.6174,23000000.0
2005-04-21 23:16:00,1.6174,1.618,1.6169,1.6177,23000000.0
2005-04-21 23:17:00,1.6174,1.618,1.6171,1.6174,23000000.0
2005-04-21 23:18:00,1.6176,1.6179,1.6169,1.6177,23000000.0
2005-04-21 23:19:00,1.6174,1.6184,1.6171,1.6181,23000000.0
2005-04-21 23:20:00,1.6181,1.6188,1.6177,1.6184,23000000.0
2005-04-21 23:21:00,1.6183,1.6188,1.618,1.6183,23000000.0
2005-04-21 23:22:00,1.6186,1.6193,1.6179,1.6188,23000000.0
2005-04-21 23:23:00,1.6186,1.6191,1.6181,1.6186,23000000.0
2005-04-21 23:24:00,1.61657,1.61881,1.61657,1.61867,23000000.0
2005-04-21 23:25:00,1.61879,1.61915,1.61879,1.61897,44200000.0
2005-04-21 23:26:00,1.61906,1.61906,1.6187,1.6187,45600001.0
2005-04-21 23:27:00,1.61853,1.61856,1.61844,1.61844,30600000.0
2005-04-21 23:28:00,1.6184,1.619,1.6182,1.6188,58000000.0
2005-04-21 23:29:00,1.61826,1.61855,1.61814,1.6184,58000000.0
2005-04-21 23:30:00,1.61829,1.61857,1.61828,1.61837,52000000.0
2005-04-21 23:31:00,1.61842,1.61865,1.61816,1.61865,34600000.0
2005-04-21 23:32:00,1.6188,1.6191,1.6182,1.6186,42200000.0
2005-04-21 23:33:00,1.61846,1.61866,1.61846,1.61866,42200000.0
2005-04-21 23:34:00,1.61857,1.61857,1.61756,1.61802,57500000.0
2005-04-21 23:35:00,1.61818,1.61818,1.61791,1.61798,26800000.0
2005-04-21 23:36:00,1.61833,1.61833,1.61815,1.61815,26200000.0
2005-04-21 23:37:00,1.61826,1.61829,1.61814,1.61814,43000000.0
2005-04-21 23:38:00,1.6184,1.6187,1.618,1.6183,54400000.0
2005-04-21 23:39:00,1.61799,1.61809,1.61794,1.61804,54400000.0
2005-04-21 23:40:00,1.61797,1.61797,1.61754,1.61754,24200000.0
2005-04-21 23:41:00,1.61755,1.61755,1.6169,1.6169,45000000.0
2005-04-21 23:42:00,1.61737,1.61737,1.6171,1.61718,35200001.0
2005-04-21 23:43:00,1.61723,1.61732,1.61684,1.61727,45100000.0
2005-04-21 23:44:00,1.61718,1.61718,1.61644,1.61676,43400000.0
2005-04-21 23:45:00,1.61658,1.61681,1.61638,1.61661,49200000.0
2005-04-21 23:46:00,1.61685,1.61685,1.61661,1.61675,38000000.0
2005-04-21 23:47:00,1.61683,1.61692,1.61663,1.61689,69400001.0
2005-04-21 23:48:00,1.61703,1.61703,1.61664,1.61686,32400000.0
2005-04-21 23:49:00,1.61699,1.61699,1.61659,1.61684,30400000.0
2005-04-21 23:50:00,1.61691,1.61702,1.61661,1.61682,31800000.0
2005-04-21 23:51:00,1.61689,1.61689,1.61624,1.61651,69100001.0
2005-04-21 23:52:00,1.61651,1.61651,1.616,1.6165,24000000.0
2005-04-21 23:53:00,1.61696,1.61696,1.6166,1.61677,30600000.0
2005-04-21 23:54:00,1.61694,1.61723,1.61636,1.61636,40800000.0
2005-04-21 23:55:00,1.61672,1.61691,1.61672,1.61681,48100000.0
2005-04-21 23:56:00,1.61713,1.61729,1.61686,1.61686,31800000.0
2005-04-21 23:57:00,1.61682,1.61707,1.61682,1.61707,65500000.0
2005-04-21 23:58:00,1.61705,1.61718,1.61675,1.6171,28400000.0
2005-04-21 23:59:00,1.6171,1.6172,1.6169,1.61695,41200000.0
2005-04-22 00:00:00,1.61712,1.61741,1.6171,1.61712,37400000.0
2005-04-22 00:01:00,1.61725,1.61725,1.61685,1.6169,57400001.0
2005-04-22 00:02:00,1.61696,1.61713,1.61662,1.61713,58100000.0
2005-04-22 00:03:00,1.6171,1.61714,1.61584,1.61584,37400000.0
2005-04-22 00:04:00,1.61718,1.61718,1.61686,1.61703,37000000.0
2005-04-22 00:05:00,1.61706,1.61706,1.61677,1.61677,35000000.0
2005-04-22 00:06:00,1.61689,1.61708,1.61689,1.61708,30400000.0
2005-04-22 00:07:00,1.61696,1.61706,1.61681,1.61691,29000000.0
2005-04-22 00:08:00,1.61696,1.61701,1.61678,1.61698,54000000.0
2005-04-22 00:09:00,1.6163,1.61633,1.61583,1.61633,64800000.0
2005-04-22 00:10:00,1.61656,1.61669,1.61645,1.61662,26800000.0
2005-04-22 00:11:00,1.61668,1.61672,1.61637,1.61661,30400000.0
2005-04-22 00:12:00,1.61683,1.61692,1.61667,1.61667,25800000.0
2005-04-22 00:13:00,1.61683,1.61686,1.61648,1.61683,42400000.0
2005-04-22 00:14:00,1.61679,1.61693,1.61666,1.61691,42600000.0
2005-04-22 00:15:00,1.61668,1.6169,1.61668,1.61677,35600000.0
2005-04-22 00:16:00,1.61692,1.61699,1.61676,1.61679,46000000.0
2005-04-22 00:17:00,1.61678,1.61707,1.61678,1.61707,33000000.0
2005-04-22 00:18:00,1.61727,1.61744,1.61718,1.61718,20400000.0
2005-04-22 00:19:00,1.61734,1.61738,1.61729,1.61737,40400000.0
2005-04-22 00:20:00,1.6173,1.61743,1.61693,1.61693,36600000.0
2005-04-22 00:21:00,1.6171,1.6171,1.61666,1.6168,36500000.0
2005-04-22 00:22:00,1.6172,1.6176,1.6168,1.6174,52300000.0
2005-04-22 00:23:00,1.61638,1.61703,1.61633,1.617,52300000.0
2005-04-22 00:24:00,1.61703,1.61733,1.61703,1.61723,29200000.0
2005-04-22 00:25:00,1.61703,1.61728,1.61696,1.61709,44600000.0
2005-04-22 00:26:00,1.61702,1.61704,1.61684,1.61704,31700000.0
2005-04-22 00:27:00,1.61707,1.61707,1.61687,1.6169,44600000.0
2005-04-22 00:28:00,1.617,1.61708,1.61678,1.61691,50000000.0
2005-04-22 00:29:00,1.6168,1.6168,1.61637,1.61645,46200000.0
2005-04-22 00:30:00,1.61629,1.61714,1.61629,1.61714,40400000.0
2005-04-22 00:31:00,1.61716,1.61716,1.61703,1.61708,29200000.0
2005-04-22 00:32:00,1.61705,1.61731,1.61705,1.61717,28000000.0
2005-04-22 00:33:00,1.61739,1.61739,1.61694,1.61694,29000000.0
2005-04-22 00:34:00,1.61671,1.61707,1.6167,1.61679,36300000.0
2005-04-22 00:35:00,1.61709,1.61709,1.61689,1.61704,31000001.0
2005-04-22 00:36:00,1.61653,1.61664,1.61547,1.61664,49500000.0
2005-04-22 00:37:00,1.61701,1.61701,1.61657,1.61671,33100000.0
2005-04-22 00:38:00,1.61684,1.61684,1.61659,1.61678,30800000.0
2005-04-22 00:39:00,1.61685,1.617,1.61679,1.61696,50500000.0
2005-04-22 00:40:00,1.61685,1.61685,1.61643,1.61652,34600000.0
2005-04-22 00:41:00,1.61647,1.61647,1.61606,1.61632,29800000.0
2005-04-22 00:42:00,1.61621,1.61627,1.61615,1.6162,38500000.0
2005-04-22 00:43:00,1.61596,1.61627,1.61577,1.61621,45800000.0
2005-04-22 00:44:00,1.61605,1.61627,1.616,1.61619,28200000.0
2005-04-22 00:45:00,1.61627,1.61627,1.61574,1.61575,36000000.0
2005-04-22 00:46:00,1.6158,1.61595,1.6157,1.61595,25800000.0
2005-04-22 00:47:00,1.61592,1.616,1.61587,1.616,41400000.0
2005-04-22 00:48:00,1.61563,1.616,1.61563,1.61593,36600000.0
2005-04-22 00:49:00,1.61613,1.61625,1.61594,1.61616,50800000.0
2005-04-22 00:50:00,1.61608,1.61629,1.61603,1.61623,29800000.0
2005-04-22 00:51:00,1.61613,1.61623,1.6159,1.61614,61700000.0
2005-04-22 00:52:00,1.616,1.6165,1.6156,1.6163,42200000.0
2005-04-22 00:53:00,1.61593,1.61613,1.61593,1.61607,42200000.0
2005-04-22 00:54:00,1.61565,1.61627,1.61565,1.61627,35700000.0
2005-04-22 00:55:00,1.61636,1.61636,1.61594,1.61628,22000000.0
2005-04-22 00:56:00,1.61626,1.61639,1.61616,1.61622,56100000.0
2005-04-22 00:57:00,1.61635,1.61638,1.61615,1.61615,27700000.0
2005-04-22 00:58:00,1.6163,1.6163,1.61584,1.6159,45700000.0
2005-04-22 00:59:00,1.61613,1.61613,1.61598,1.61613,54200000.0
2005-04-22 01:00:00,1.61613,1.61635,1.616,1.61621,39600000.0
2005-04-22 01:01:00,1.61625,1.61638,1.61615,1.61623,40200000.0
2005-04-22 01:02:00,1.61647,1.61681,1.61624,1.61624,45800000.0
2005-04-22 01:03:00,1.6167,1.61677,1.61607,1.61657,48000001.0
2005-04-22 01:04:00,1.616,1.6165,1.616,1.6165,44600000.0
2005-04-22 01:05:00,1.61655,1.61662,1.61636,1.61652,28200000.0
2005-04-22 01:06:00,1.61678,1.61678,1.61646,1.61666,36800000.0
2005-04-22 01:07:00,1.61658,1.6166,1.61632,1.61642,28000000.0
2005-04-22 01:08:00,1.61671,1.61691,1.61644,1.61644,30600000.0
2005-04-22 01:09:00,1.61685,1.61691,1.61642,1.61658,23400000.0
2005-04-22 01:10:00,1.61658,1.61671,1.61634,1.61643,53800001.0
2005-04-22 01:11:00,1.61619,1.61643,1.61619,1.61643,22400000.0
2005-04-22 01:12:00,1.61644,1.61657,1.61613,1.61642,37200000.0
2005-04-22 01:13:00,1.61657,1.61657,1.61629,1.61652,44200000.0
2005-04-22 01:14:00,1.61642,1.61657,1.61624,1.61642,43700000.0
2005-04-22 01:15:00,1.61641,1.61641,1.61605,1.61634,24600000.0
2005-04-22 01:16:00,1.61618,1.61646,1.6161,1.61634,41800000.0
2005-04-22 01:17:00,1.61642,1.61644,1.61624,1.61639,56800001.0
2005-04-22 01:18:00,1.6165,1.6169,1.6161,1.6165,42000000.0
2005-04-22 01:19:00,1.61637,1.61659,1.61627,1.61642,42000000.0
2005-04-22 01:20:00,1.6167,1.6169,1.6161,1.6163,48500000.0
2005-04-22 01:21:00,1.6162,1.61659,1.6162,1.61659,48500000.0
2005-04-22 01:22:00,1.61652,1.61652,1.6141,1.61411,29600000.0
2005-04-22 01:23:00,1.61397,1.61397,1.61368,1.61368,53900000.0
2005-04-22 01:24:00,1.61457,1.6161,1.61457,1.6161,34500000.0
2005-04-22 01:25:00,1.61596,1.61596,1.61537,1.61542,33200000.0
2005-04-22 01:26:00,1.6153,1.61553,1.61528,1.61543,39400001.0
2005-04-22 01:27:00,1.61555,1.61573,1.61548,1.61573,31100000.0
2005-04-22 01:28:00,1.61563,1.61577,1.61531,1.61552,67100000.0
2005-04-22 01:29:00,1.61548,1.61548,1.61518,1.61518,28100000.0
2005-04-22 01:30:00,1.61531,1.61537,1.61491,1.61526,55800001.0
2005-04-22 01:31:00,1.61506,1.61523,1.615,1.61521,39700000.0
2005-04-22 01:32:00,1.61513,1.61528,1.61498,1.6151,44000000.0
2005-04-22 01:33:00,1.61514,1.6153,1.61509,1.61525,32600000.0
2005-04-22 01:34:00,1.61524,1.61524,1.6147,1.61488,20000000.0
2005-04-22 01:35:00,1.61479,1.61492,1.61427,1.61427,36600000.0
2005-04-22 01:36:00,1.61454,1.6148,1.61454,1.61474,42400000.0
2005-04-22 01:37:00,1.61514,1.61532,1.61486,1.61529,39600000.0
2005-04-22 01:38:00,1.61525,1.61542,1.6151,1.61532,31600000.0
2005-04-22 01:39:00,1.61512,1.61521,1.61475,1.61513,54400000.0
2005-04-22 01:40:00,1.6151,1.6156,1.6148,1.6154,42400000.0
2005-04-22 01:41:00,1.6152,1.61541,1.6151,1.61511,42400000.0
2005-04-22 01:42:00,1.61511,1.61521,1.61491,1.61511,42200000.0
2005-04-22 01:43:00,1.61501,1.61508,1.61452,1.61495,23200000.0
2005-04-22 01:44:00,1.615,1.61507,1.61475,1.61505,44300000.0
2005-04-22 01:45:00,1.61501,1.61515,1.61488,1.61506,59600001.0
2005-04-22 01:46:00,1.61493,1.61514,1.61477,1.61489,36000000.0
2005-04-22 01:47:00,1.61498,1.61532,1.61498,1.61503,40000001.0
2005-04-22 01:48:00,1.61516,1.61519,1.61465,1.61465,39700000.0
2005-04-22 01:49:00,1.6147,1.6147,1.61371,1.61419,32600000.0
2005-04-22 01:50:00,1.61416,1.61432,1.61377,1.61429,32800000.0
2005-04-22 01:51:00,1.61432,1.61434,1.61422,1.61427,30000000.0
2005-04-22 01:52:00,1.61443,1.61443,1.6141,1.6141,24600000.0
2005-04-22 01:53:00,1.61428,1.61431,1.61413,1.61422,40400000.0
2005-04-22 01:54:00,1.61408,1.6142,1.61379,1.61379,33600000.0
2005-04-22 01:55:00,1.61381,1.61406,1.61381,1.61394,44300000.0
2005-04-22 01:56:00,1.6141,1.61417,1.61386,1.61386,46900000.0
2005-04-22 01:57:00,1.61386,1.61399,1.61379,1.61389,31600000.0
2005-04-22 01:58:00,1.6137,1.6137,1.61313,1.61313,43300000.0
2005-04-22 01:59:00,1.61349,1.61366,1.61336,1.61366,47600000.0
2005-04-22 02:00:00,1.6135,1.6139,1.6135,1.6137,43600000.0
2005-04-22 02:01:00,1.61345,1.61365,1.61345,1.61365,52600000.0
2005-04-22 02:02:00,1.6135,1.61407,1.61348,1.61391,113300001.0
2005-04-22 02:03:00,1.61407,1.61407,1.61362,1.61368,94000001.0
2005-04-22 02:04:00,1.61381,1.61381,1.61358,1.61368,62600000.0
2005-04-22 02:05:00,1.61375,1.61399,1.61375,1.61393,70200000.0
2005-04-22 02:06:00,1.61404,1.61404,1.61357,1.61389,76400000.0
2005-04-22 02:07:00,1.61386,1.61398,1.61354,1.61387,198800000.0
2005-04-22 02:08:00,1.61379,1.61379,1.61356,1.61356,41800000.0
2005-04-22 02:09:00,1.61343,1.61362,1.61319,1.61359,219800000.0
2005-04-22 02:10:00,1.61343,1.61367,1.61316,1.61345,126700000.0
2005-04-22 02:11:00,1.61351,1.61376,1.61351,1.61367,40200000.0
2005-04-22 02:12:00,1.61373,1.61405,1.61373,1.61405,58600000.0
2005-04-22 02:13:00,1.61393,1.61398,1.61381,1.61395,35700000.0
2005-04-22 02:14:00,1.61373,1.61373,1.61305,1.61349,156400001.0
2005-04-22 02:15:00,1.61315,1.61322,1.61297,1.6131,223000000.0
2005-04-22 02:16:00,1.61339,1.61367,1.61339,1.61362,59600000.0
2005-04-22 02:17:00,1.6133,1.61366,1.61307,1.61329,215000000.0
2005-04-22 02:18:00,1.61338,1.61354,1.61281,1.61354,47000000.0
2005-04-22 02:19:00,1.61371,1.61372,1.61343,1.61346,51000000.0
2005-04-22 02:20:00,1.61356,1.61397,1.61331,1.61397,69400001.0
2005-04-22 02:21:00,1.61391,1.61391,1.6128,1.61309,34800000.0
2005-04-22 02:22:00,1.613,1.61342,1.613,1.61342,29600000.0
2005-04-22 02:23:00,1.61378,1.61412,1.61378,1.61391,39300000.0
2005-04-22 02:24:00,1.61386,1.61412,1.6138,1.61412,41000001.0
2005-04-22 02:25:00,1.61413,1.61423,1.6138,1.61406,133900002.0
2005-04-22 02:26:00,1.61376,1.61405,1.61328,1.61405,77400000.0
2005-04-22 02:27:00,1.61413,1.61426,1.61405,1.61413,50000000.0
2005-04-22 02:28:00,1.61406,1.61417,1.61403,1.61409,49900000.0
2005-04-22 02:29:00,1.61443,1.61443,1.61408,1.6143,43400000.0
2005-04-22 02:30:00,1.61446,1.61446,1.6142,1.61446,27200000.0
2005-04-22 02:31:00,1.61423,1.61427,1.61401,1.61401,60500000.0
2005-04-22 02:32:00,1.61422,1.61447,1.61412,1.61429,37600000.0
2005-04-22 02:33:00,1.61389,1.61417,1.61384,1.61403,229400000.0
2005-04-22 02:34:00,1.61422,1.61422,1.61386,1.61418,53900000.0
2005-04-22 02:35:00,1.61448,1.61448,1.61385,1.61385,70800000.0
2005-04-22 02:36:00,1.61407,1.61421,1.61398,1.61408,26400000.0
2005-04-22 02:37:00,1.61375,1.61381,1.61364,1.61371,86000000.0
2005-04-22 02:38:00,1.61379,1.61379,1.61364,1.61368,34800000.0
2005-04-22 02:39:00,1.61374,1.61383,1.61361,1.61369,30800000.0
2005-04-22 02:40:00,1.61434,1.61447,1.61419,1.61447,52200000.0
2005-04-22 02:41:00,1.61467,1.61482,1.61467,1.61473,42400000.0
2005-04-22 02:42:00,1.61483,1.61483,1.61473,1.61477,37100000.0
2005-04-22 02:43:00,1.61382,1.61449,1.61382,1.61449,28000000.0
2005-04-22 02:44:00,1.61448,1.61454,1.61405,1.61454,37800000.0
2005-04-22 02:45:00,1.61417,1.61463,1.61417,1.61463,34900000.0
2005-04-22 02:46:00,1.61487,1.61487,1.61446,1.61446,141000000.0
2005-04-22 02:47:00,1.6151,1.61531,1.6147,1.61514,219700000.0
2005-04-22 02:48:00,1.6152,1.61536,1.61502,1.61526,104400001.0
2005-04-22 02:49:00,1.6152,1.61542,1.61491,1.61493,60800000.0
2005-04-22 02:50:00,1.61507,1.61519,1.61462,1.61495,115800000.0
2005-04-22 02:51:00,1.61432,1.6145,1.61412,1.61426,94400001.0
2005-04-22 02:52:00,1.61455,1.61465,1.61446,1.61455,44000000.0
2005-04-22 02:53:00,1.61476,1.61479,1.61444,1.61459,30600000.0
2005-04-22 02:54:00,1.61475,1.61498,1.6147,1.6147,56100000.0
2005-04-22 02:55:00,1.6149,1.61509,1.61463,1.61486,46600001.0
2005-04-22 02:56:00,1.61471,1.61479,1.61461,1.61462,53800000.0
2005-04-22 02:57:00,1.61455,1.61455,1.61426,1.61433,45500000.0
2005-04-22 02:58:00,1.61434,1.61452,1.61434,1.61441,59600000.0
2005-04-22 02:59:00,1.61441,1.6145,1.61421,1.61421,63000000.0
2005-04-22 03:00:00,1.61431,1.61441,1.61423,1.61436,138800000.0
2005-04-22 03:01:00,1.6143,1.6143,1.61413,1.6142,47400001.0
2005-04-22 03:02:00,1.61408,1.61408,1.6139,1.61395,37200000.0
2005-04-22 03:03:00,1.61407,1.61407,1.61398,1.61401,67300000.0
2005-04-22 03:04:00,1.61392,1.61446,1.61375,1.6141,50000000.0
2005-04-22 03:05:00,1.61409,1.61439,1.61403,1.61412,46000000.0
2005-04-22 03:06:00,1.6141,1.61422,1.61396,1.61422,57100000.0
2005-04-22 03:07:00,1.61416,1.61453,1.61379,1.61441,138000003.0
2005-04-22 03:08:00,1.61462,1.61462,1.61396,1.61412,71900000.0
2005-04-22 03:09:00,1.61408,1.61463,1.61394,1.61463,35200000.0
2005-04-22 03:10:00,1.61436,1.61484,1.61436,1.61484,23400000.0
2005-04-22 03:11:00,1.61436,1.61461,1.61385,1.61461,37800000.0
2005-04-22 03:12:00,1.6154,1.6159,1.6149,1.6151,46000000.0
2005-04-22 03:13:00,1.61478,1.61506,1.614,1.61424,46000000.0
2005-04-22 03:14:00,1.61422,1.6146,1.61408,1.61458,51600000.0
2005-04-22 03:15:00,1.61445,1.61481,1.61445,1.61467,33000000.0
2005-04-22 03:16:00,1.61455,1.61502,1.61435,1.61502,28200000.0
2005-04-22 03:17:00,1.6149,1.61501,1.61392,1.61461,41600000.0
2005-04-22 03:18:00,1.61474,1.61481,1.6145,1.61481,26400000.0
2005-04-22 03:19:00,1.61483,1.61483,1.61457,1.61468,23000000.0
2005-04-22 03:20:00,1.61417,1.61466,1.61411,1.61466,50200000.0
2005-04-22 03:21:00,1.61439,1.61439,1.61423,1.61425,47200000.0
2005-04-22 03:22:00,1.61423,1.61453,1.61421,1.61443,59700000.0
2005-04-22 03:23:00,1.61454,1.61473,1.61452,1.61463,75600000.0
2005-04-22 03:24:00,1.61472,1.61478,1.6147,1.6147,67600000.0
2005-04-22 03:25:00,1.6147,1.6147,1.61427,1.61433,39600001.0
2005-04-22 03:26:00,1.6143,1.61435,1.61418,1.61435,106200000.0
2005-04-22 03:27:00,1.61445,1.61472,1.61443,1.61472,119200000.0
2005-04-22 03:28:00,1.61483,1.61502,1.61483,1.61501,47000000.0
2005-04-22 03:29:00,1.61498,1.61498,1.61461,1.61461,43400000.0
2005-04-22 03:30:00,1.6149,1.6153,1.6146,1.6151,69000002.0
2005-04-22 03:31:00,1.61456,1.61486,1.61456,1.61486,69000002.0
2005-04-22 03:32:00,1.61473,1.61483,1.61452,1.61459,40400000.0
2005-04-22 03:33:00,1.6144,1.61458,1.6144,1.61456,33200000.0
2005-04-22 03:34:00,1.61468,1.61478,1.61434,1.6144,49500000.0
2005-04-22 03:35:00,1.61458,1.61461,1.61434,1.61442,78400000.0
2005-04-22 03:36:00,1.61458,1.6149,1.6143,1.6149,45300000.0
2005-04-22 03:37:00,1.61493,1.61493,1.61455,1.61493,51300000.0
2005-04-22 03:38:00,1.61496,1.61497,1.61429,1.61429,32600000.0
2005-04-22 03:39:00,1.61391,1.61418,1.61389,1.61397,82600000.0
2005-04-22 03:41:00,1.61436,1.61448,1.61427,1.61429,49600000.0
2005-04-22 03:42:00,1.61421,1.61437,1.61421,1.61428,92700001.0
2005-04-22 03:43:00,1.61441,1.61475,1.61441,1.61475,35400000.0
2005-04-22 03:44:00,1.61461,1.61479,1.61453,1.61468,31900000.0
2005-04-22 03:45:00,1.6149,1.6152,1.6146,1.6149,37800000.0
2005-04-22 03:46:00,1.61454,1.61458,1.61441,1.61441,37800000.0
2005-04-22 03:47:00,1.61446,1.61461,1.61446,1.61449,47000000.0
2005-04-22 03:48:00,1.61474,1.6148,1.61454,1.6147,24000000.0
2005-04-22 03:49:00,1.61469,1.61469,1.61419,1.61425,38400000.0
2005-04-22 03:50:00,1.6149,1.6151,1.6146,1.6149,47200000.0
2005-04-22 03:51:00,1.61448,1.61448,1.61438,1.61438,47200000.0
2005-04-22 03:52:00,1.61437,1.61437,1.6139,1.61402,66500000.0
2005-04-22 03:53:00,1.61406,1.6143,1.61406,1.61416,59800000.0
2005-04-22 03:54:00,1.6143,1.61458,1.61421,1.61422,37800000.0
2005-04-22 03:55:00,1.61466,1.61475,1.61446,1.61473,40700000.0
2005-04-22 03:56:00,1.61465,1.61483,1.61463,1.61463,35500000.0
2005-04-22 03:57:00,1.61411,1.61424,1.61408,1.61416,127100000.0
2005-04-22 03:58:00,1.61411,1.61489,1.61411,1.61413,218400000.0
2005-04-22 03:59:00,1.61445,1.61461,1.61413,1.61419,142300001.0
2005-04-22 04:00:00,1.61437,1.61437,1.61406,1.61408,79800000.0
2005-04-22 04:01:00,1.61354,1.61381,1.61345,1.6137,106100000.0
2005-04-22 04:02:00,1.61332,1.61349,1.61305,1.61305,123000000.0
2005-04-22 04:03:00,1.61322,1.6135,1.61312,1.61331,92600000.0
2005-04-22 04:04:00,1.61311,1.61317,1.61304,1.61311,117600000.0
2005-04-22 04:05:00,1.61306,1.6137,1.61281,1.6137,204200000.0
2005-04-22 04:06:00,1.61362,1.61412,1.61362,1.61366,138000001.0
2005-04-22 04:07:00,1.61382,1.61382,1.61358,1.61358,141800000.0
2005-04-22 04:08:00,1.61392,1.61406,1.61392,1.61406,9200000.0
2005-04-22 04:09:00,1.61418,1.61418,1.61388,1.61396,37800000.0
2005-04-22 04:10:00,1.61367,1.61367,1.61339,1.61356,124300001.0
2005-04-22 04:11:00,1.61367,1.61383,1.61342,1.61346,35200000.0
2005-04-22 04:12:00,1.61338,1.61338,1.61313,1.61321,79200000.0
2005-04-22 04:13:00,1.61332,1.61353,1.61326,1.61333,63000000.0
2005-04-22 04:14:00,1.61332,1.61333,1.61306,1.61321,76800000.0
2005-04-22 04:15:00,1.6132,1.6135,1.61316,1.6135,68700000.0
2005-04-22 04:16:00,1.61367,1.61372,1.61332,1.61344,90200000.0
2005-04-22 04:17:00,1.61347,1.61352,1.61339,1.61344,59400001.0
2005-04-22 04:18:00,1.61352,1.61373,1.61346,1.61351,119400001.0
2005-04-22 04:19:00,1.61363,1.61368,1.61357,1.61361,58100000.0
2005-04-22 04:20:00,1.61347,1.61354,1.61327,1.6134,181800002.0
2005-04-22 04:21:00,1.6134,1.6134,1.61319,1.61319,50800000.0
2005-04-22 04:22:00,1.61318,1.61365,1.61307,1.61365,55400000.0
2005-04-22 04:23:00,1.6133,1.61331,1.6132,1.6132,43100000.0
2005-04-22 04:24:00,1.61318,1.61321,1.61301,1.61309,145500000.0
2005-04-22 04:25:00,1.61295,1.61341,1.61267,1.61313,183600000.0
2005-04-22 04:26:00,1.61299,1.61309,1.61287,1.61291,125100000.0
2005-04-22 04:27:00,1.61298,1.61314,1.61287,1.61294,54000000.0
2005-04-22 04:28:00,1.61307,1.61332,1.61307,1.61321,67800000.0
2005-04-22 04:29:00,1.61302,1.61339,1.61302,1.61325,99200000.0
2005-04-22 04:30:00,1.61301,1.61338,1.613,1.61328,72400000.0
2005-04-22 04:31:00,1.61322,1.61335,1.61285,1.61308,25600000.0
2005-04-22 04:32:00,1.61319,1.61319,1.61291,1.61293,63800002.0
2005-04-22 04:33:00,1.61302,1.61311,1.61292,1.61308,40000000.0
2005-04-22 04:34:00,1.61323,1.61323,1.61299,1.61299,28000000.0
2005-04-22 04:35:00,1.61285,1.61298,1.61281,1.61283,65700000.0
2005-04-22 04:36:00,1.61309,1.61327,1.61253,1.61317,181400001.0
2005-04-22 04:37:00,1.61309,1.61331,1.61274,1.6131,148600000.0
2005-04-22 04:38:00,1.61317,1.61322,1.61301,1.61301,26800000.0
2005-04-22 04:39:00,1.61271,1.61307,1.61271,1.61295,61400000.0
2005-04-22 04:40:00,1.61293,1.6133,1.61293,1.6133,42700000.0
2005-04-22 04:41:00,1.61309,1.61343,1.61309,1.61317,37200000.0
2005-04-22 04:42:00,1.61291,1.61314,1.6129,1.61311,86700000.0
2005-04-22 04:43:00,1.613,1.613,1.61281,1.61289,63800000.0
2005-04-22 04:44:00,1.61297,1.6134,1.61297,1.61338,34000000.0
2005-04-22 04:45:00,1.61348,1.61359,1.61323,1.61344,35400000.0
2005-04-22 04:46:00,1.61341,1.61346,1.61321,1.61321,36600000.0
2005-04-22 04:47:00,1.6132,1.61363,1.61318,1.61363,125200002.0
2005-04-22 04:48:00,1.61336,1.61363,1.61336,1.61363,43000000.0
2005-04-22 04:49:00,1.61363,1.61379,1.61333,1.61333,60800000.0
2005-04-22 04:50:00,1.6137,1.614,1.6134,1.6137,33000000.0
2005-04-22 04:51:00,1.61332,1.6134,1.61332,1.6134,33000000.0
2005-04-22 04:52:00,1.61335,1.61385,1.61316,1.61366,37500000.0
2005-04-22 04:53:00,1.61355,1.6138,1.61345,1.61355,36600000.0
2005-04-22 04:54:00,1.61337,1.61363,1.61337,1.61342,36000000.0
2005-04-22 04:55:00,1.61369,1.61369,1.61329,1.61341,24800000.0
2005-04-22 04:56:00,1.6131,1.61322,1.61301,1.61311,31400000.0
2005-04-22 04:57:00,1.61288,1.61329,1.61288,1.61289,48400000.0
2005-04-22 04:58:00,1.61294,1.61339,1.61294,1.61319,42600000.0
2005-04-22 04:59:00,1.61274,1.61297,1.61256,1.61256,102800000.0
2005-04-22 05:00:00,1.61291,1.61305,1.61289,1.61303,30200000.0
2005-04-22 05:01:00,1.61291,1.61308,1.61286,1.61308,42400000.0
2005-04-22 05:02:00,1.61305,1.61312,1.61283,1.61306,35400000.0
2005-04-22 05:03:00,1.61288,1.61313,1.61282,1.61296,174400000.0
2005-04-22 05:04:00,1.61301,1.61304,1.61296,1.61304,226500000.0
2005-04-22 05:05:00,1.61309,1.61334,1.61309,1.61332,147600000.0
2005-04-22 05:06:00,1.61343,1.61343,1.61318,1.61342,158800000.0
2005-04-22 05:07:00,1.61335,1.61369,1.61329,1.61339,285300000.0
2005-04-22 05:08:00,1.6136,1.61379,1.61356,1.61357,245800000.0
2005-04-22 05:09:00,1.61348,1.61395,1.61339,1.61339,208600001.0
2005-04-22 05:10:00,1.61341,1.61347,1.61306,1.61309,244200000.0
2005-04-22 05:11:00,1.61294,1.61307,1.6129,1.61298,132200000.0
2005-04-22 05:12:00,1.61295,1.61303,1.61285,1.61291,111800000.0
2005-04-22 05:13:00,1.61299,1.61347,1.61299,1.61315,149700000.0
2005-04-22 05:14:00,1.61318,1.61345,1.61318,1.61345,237700001.0
2005-04-22 05:15:00,1.61334,1.61341,1.61321,1.61332,38000000.0
2005-04-22 05:16:00,1.61328,1.6134,1.6132,1.6133,195800000.0
2005-04-22 05:17:00,1.6134,1.61355,1.61326,1.61348,159800000.0
2005-04-22 05:18:00,1.6135,1.6139,1.6133,1.6137,267800000.0
2005-04-22 05:19:00,1.61325,1.61372,1.61325,1.61331,267800000.0
2005-04-22 05:20:00,1.61337,1.61352,1.61332,1.61342,259700000.0
2005-04-22 05:21:00,1.61334,1.61379,1.6133,1.61331,274600001.0
2005-04-22 05:22:00,1.61312,1.61317,1.61298,1.613,226500000.0
2005-04-22 05:23:00,1.61308,1.61327,1.61308,1.61317,99400000.0
2005-04-22 05:24:00,1.61312,1.61315,1.61307,1.6131,161900000.0
2005-04-22 05:25:00,1.61332,1.6137,1.61323,1.61335,219800000.0
2005-04-22 05:26:00,1.61336,1.61336,1.61326,1.61328,121500001.0
2005-04-22 05:27:00,1.61354,1.61366,1.61328,1.61358,173800000.0
2005-04-22 05:28:00,1.61362,1.61388,1.61349,1.6136,215000000.0
2005-04-22 05:29:00,1.61349,1.61356,1.61323,1.61332,262900000.0
2005-04-22 05:30:00,1.6133,1.61361,1.61316,1.61332,170400000.0
2005-04-22 05:31:00,1.61326,1.61361,1.61324,1.6134,84400000.0
2005-04-22 05:32:00,1.61358,1.61381,1.6135,1.61374,221300001.0
2005-04-22 05:33:00,1.61356,1.61356,1.61334,1.61346,199000001.0
2005-04-22 05:34:00,1.61341,1.61368,1.61333,1.61336,186900000.0
2005-04-22 05:35:00,1.61367,1.61371,1.61359,1.6136,18200000.0
2005-04-22 05:36:00,1.61335,1.61351,1.61333,1.61338,154700000.0
2005-04-22 05:37:00,1.61338,1.61348,1.61333,1.61338,189800000.0
2005-04-22 05:38:00,1.61343,1.61363,1.61341,1.61358,145800000.0
2005-04-22 05:39:00,1.61356,1.61367,1.6134,1.61347,125000000.0
2005-04-22 05:40:00,1.6139,1.6142,1.6133,1.6139,111700000.0
2005-04-22 05:41:00,1.61336,1.61356,1.61323,1.61333,111700000.0
2005-04-22 05:42:00,1.61354,1.61359,1.61339,1.61344,209500000.0
2005-04-22 05:43:00,1.61342,1.61359,1.61342,1.61357,79300000.0
2005-04-22 05:45:00,1.61359,1.61377,1.61351,1.61351,138200001.0
2005-04-22 05:46:00,1.61355,1.61374,1.61349,1.61371,167000000.0
2005-04-22 05:47:00,1.61371,1.61376,1.61356,1.61373,210300001.0
2005-04-22 05:49:00,1.61372,1.61401,1.61361,1.61361,230400002.0
2005-04-22 05:50:00,1.61359,1.6141,1.61359,1.61371,295500001.0
2005-04-22 05:51:00,1.61368,1.61368,1.61341,1.61343,161000000.0
2005-04-22 05:52:00,1.61342,1.61364,1.61337,1.61364,183100000.0
2005-04-22 05:53:00,1.61359,1.61369,1.61344,1.61344,90400000.0
2005-04-22 05:54:00,1.61354,1.61371,1.61339,1.61364,202800000.0
2005-04-22 05:55:00,1.61356,1.61395,1.61354,1.61373,220500000.0
2005-04-22 05:56:00,1.61394,1.61419,1.61386,1.61388,161000001.0
2005-04-22 05:57:00,1.61383,1.61385,1.61365,1.61372,169700000.0
2005-04-22 05:58:00,1.61383,1.61396,1.61372,1.61372,202500002.0
2005-04-22 05:59:00,1.61388,1.6141,1.61385,1.6139,105300002.0
2005-04-22 06:00:00,1.61393,1.61395,1.61385,1.6139,239900001.0
2005-04-22 06:01:00,1.61394,1.61416,1.61392,1.61393,203800001.0
2005-04-22 06:03:00,1.61397,1.61397,1.61374,1.61382,40200000.0
2005-04-22 06:04:00,1.61367,1.61368,1.61354,1.61357,160800002.0
2005-04-22 06:05:00,1.61359,1.61376,1.61353,1.61362,427400001.0
2005-04-22 06:06:00,1.61369,1.61379,1.61365,1.61368,87700000.0
2005-04-22 06:07:00,1.61376,1.61389,1.61361,1.61389,343500001.0
2005-04-22 06:09:00,1.61372,1.61407,1.61372,1.6138,422600002.0
2005-04-22 06:10:00,1.61397,1.61418,1.61391,1.61395,287600000.0
2005-04-22 06:11:00,1.61393,1.61404,1.61372,1.61375,435900000.0
2005-04-22 06:12:00,1.61372,1.614,1.61369,1.61384,246100001.0
2005-04-22 06:13:00,1.61372,1.6141,1.6136,1.61365,357200001.0
2005-04-22 06:14:00,1.6138,1.6138,1.61346,1.61357,352200001.0
2005-04-22 06:15:00,1.61359,1.61372,1.61352,1.6137,171400000.0
2005-04-22 06:16:00,1.61372,1.61378,1.61359,1.6137,212000000.0
2005-04-22 06:17:00,1.61347,1.61362,1.61347,1.61347,166300001.0
2005-04-22 06:18:00,1.61351,1.61379,1.61351,1.61359,215300000.0
2005-04-22 06:19:00,1.61358,1.61381,1.61357,1.61381,183500001.0
2005-04-22 06:20:00,1.61382,1.61397,1.61372,1.61375,268600001.0
2005-04-22 06:21:00,1.61377,1.61386,1.61368,1.61385,241400000.0
2005-04-22 06:22:00,1.61384,1.61406,1.61376,1.61387,235400002.0
2005-04-22 06:23:00,1.61372,1.61391,1.61371,1.61375,306300000.0
2005-04-22 06:24:00,1.61369,1.61384,1.61359,1.61372,390300002.0
2005-04-22 06:26:00,1.61368,1.61378,1.61359,1.61367,327600002.0
2005-04-22 06:27:00,1.6136,1.61367,1.61352,1.61362,343700004.0
2005-04-22 06:28:00,1.61353,1.61374,1.6135,1.61368,348300001.0
2005-04-22 06:29:00,1.61377,1.61393,1.61373,1.61378,113700000.0
2005-04-22 06:30:00,1.61377,1.61399,1.61374,1.61385,289000000.0
2005-04-22 06:31:00,1.61385,1.61385,1.61357,1.61357,126400001.0
2005-04-22 06:32:00,1.61354,1.61368,1.61354,1.61361,233500001.0
2005-04-22 06:33:00,1.61365,1.61382,1.61362,1.61365,278200001.0
2005-04-22 06:34:00,1.61356,1.61371,1.61348,1.6137,215600002.0
2005-04-22 06:35:00,1.61357,1.61382,1.61355,1.61357,129400000.0
2005-04-22 06:37:00,1.61356,1.61361,1.61348,1.61349,199800000.0
2005-04-22 06:38:00,1.61348,1.6137,1.61345,1.61347,107400000.0
2005-04-22 06:39:00,1.61356,1.61359,1.61338,1.61343,43800000.0
2005-04-22 06:40:00,1.61339,1.61339,1.6131,1.61328,132900000.0
2005-04-22 06:41:00,1.61343,1.61352,1.61334,1.61334,202400000.0
2005-04-22 06:42:00,1.61321,1.61321,1.61291,1.61305,308600003.0
2005-04-22 06:43:00,1.61318,1.6135,1.61318,1.6135,145700000.0
2005-04-22 06:44:00,1.61345,1.61345,1.6131,1.6131,399100002.0
2005-04-22 06:45:00,1.61335,1.61339,1.61322,1.61333,235900000.0
2005-04-22 06:46:00,1.6136,1.61361,1.61348,1.61353,232600000.0
2005-04-22 06:47:00,1.6135,1.61363,1.61336,1.61363,203700001.0
2005-04-22 06:48:00,1.61337,1.6136,1.61335,1.61345,37600000.0
2005-04-22 06:49:00,1.61342,1.61369,1.61331,1.61347,259900000.0
2005-04-22 06:50:00,1.61352,1.61352,1.61329,1.61332,31600000.0
2005-04-22 06:51:00,1.61358,1.61358,1.6132,1.61343,25200000.0
2005-04-22 06:52:00,1.61326,1.61346,1.61325,1.61325,213100000.0
2005-04-22 06:53:00,1.61319,1.61361,1.61319,1.61336,199900000.0
2005-04-22 06:54:00,1.61349,1.61376,1.61344,1.61357,407100001.0
2005-04-22 06:55:00,1.61357,1.61367,1.61347,1.61359,295200001.0
2005-04-22 06:57:00,1.61381,1.6139,1.61381,1.61387,77200000.0
2005-04-22 06:58:00,1.61374,1.61379,1.61359,1.61372,214900000.0
2005-04-22 06:59:00,1.61363,1.61373,1.61345,1.61349,328800001.0
2005-04-22 07:00:00,1.61358,1.61363,1.61351,1.61353,133800000.0
2005-04-22 07:01:00,1.61338,1.6136,1.61338,1.6136,292500000.0
2005-04-22 07:02:00,1.61363,1.61389,1.61357,1.61372,421200001.0
2005-04-22 07:03:00,1.6138,1.61387,1.61374,1.61387,171300000.0
2005-04-22 07:04:00,1.61384,1.61388,1.6136,1.61383,328900001.0
2005-04-22 07:05:00,1.61392,1.61392,1.61366,1.61375,99000000.0
2005-04-22 07:06:00,1.61378,1.61383,1.61363,1.61376,219500001.0
2005-04-22 07:07:00,1.61386,1.61401,1.61377,1.61389,185200001.0
2005-04-22 07:08:00,1.61383,1.61383,1.6135,1.61351,263800000.0
2005-04-22 07:09:00,1.61355,1.61383,1.61355,1.6137,203300000.0
2005-04-22 07:10:00,1.61364,1.6137,1.61331,1.61355,491000001.0
2005-04-22 07:11:00,1.61389,1.61392,1.61359,1.61392,369300001.0
2005-04-22 07:13:00,1.61396,1.61396,1.61375,1.61381,312700002.0
2005-04-22 07:14:00,1.61381,1.61391,1.61376,1.61387,510000001.0
2005-04-22 07:15:00,1.61412,1.61431,1.6139,1.61409,250900000.0
2005-04-22 07:16:00,1.61426,1.61428,1.61406,1.61414,204300001.0
2005-04-22 07:17:00,1.61401,1.61418,1.61384,1.61406,236900000.0
2005-04-22 07:18:00,1.61389,1.61428,1.61386,1.61428,521100002.0
2005-04-22 07:19:00,1.61424,1.61429,1.61402,1.61427,406600002.0
2005-04-22 07:20:00,1.61448,1.61459,1.61433,1.61449,465600001.0
2005-04-22 07:21:00,1.61444,1.61483,1.61444,1.61452,300800001.0
2005-04-22 07:22:00,1.6146,1.61485,1.6146,1.6148,359900001.0
2005-04-22 07:23:00,1.61482,1.61498,1.61465,1.61482,439700000.0
2005-04-22 07:24:00,1.61466,1.61466,1.61396,1.61425,287500000.0
2005-04-22 07:25:00,1.6142,1.6143,1.61408,1.61426,367300002.0
2005-04-22 07:26:00,1.6141,1.61431,1.61399,1.61413,279500000.0
2005-04-22 07:27:00,1.61409,1.61411,1.61388,1.61408,182300000.0
2005-04-22 07:28:00,1.61409,1.61412,1.61392,1.61412,253600000.0
2005-04-22 07:29:00,1.61413,1.6144,1.61402,1.6141,257000000.0
2005-04-22 07:30:00,1.61413,1.61428,1.61408,1.6142,501800000.0
2005-04-22 07:31:00,1.61413,1.61431,1.6141,1.61426,259900001.0
2005-04-22 07:33:00,1.6141,1.61438,1.61406,1.61426,428200002.0
2005-04-22 07:34:00,1.61416,1.61422,1.61401,1.61401,312400001.0
2005-04-22 07:35:00,1.6139,1.614,1.61377,1.61377,292200001.0
2005-04-22 07:36:00,1.61388,1.61394,1.6137,1.61381,356700002.0
2005-04-22 07:37:00,1.61408,1.61412,1.61388,1.614,237400000.0
2005-04-22 07:38:00,1.61379,1.614,1.61379,1.614,21000000.0
2005-04-22 07:39:00,1.61383,1.61393,1.61373,1.61386,399200001.0
2005-04-22 07:40:00,1.61391,1.61414,1.6138,1.61403,341500000.0
2005-04-22 07:41:00,1.61406,1.61431,1.61397,1.61409,608400001.0
2005-04-22 07:42:00,1.61405,1.61417,1.61396,1.61408,355400001.0
2005-04-22 07:43:00,1.61423,1.61437,1.61412,1.61417,196400000.0
2005-04-22 07:44:00,1.61423,1.61423,1.61404,1.61407,421300003.0
2005-04-22 07:45:00,1.61412,1.61422,1.614,1.61405,361500000.0
2005-04-22 07:46:00,1.61407,1.61417,1.61397,1.61404,469200000.0
2005-04-22 07:47:00,1.61404,1.61435,1.61397,1.61404,668800001.0
2005-04-22 07:48:00,1.61402,1.61422,1.61397,1.61402,787000000.0
2005-04-22 07:49:00,1.61414,1.61429,1.614,1.61412,635500000.0
2005-04-22 07:51:00,1.6144,1.61496,1.6144,1.61479,605500003.0
2005-04-22 07:52:00,1.61462,1.61478,1.61401,1.61421,405000001.0
2005-04-22 07:53:00,1.61414,1.61465,1.61407,1.61438,552500000.0
2005-04-22 07:54:00,1.61433,1.61443,1.61411,1.61415,371400001.0
2005-04-22 07:55:00,1.6142,1.61462,1.61411,1.61415,324200000.0
2005-04-22 07:56:00,1.61405,1.61446,1.6138,1.6143,807300004.0
2005-04-22 07:57:00,1.61433,1.61461,1.6142,1.61432,602100003.0
2005-04-22 07:58:00,1.61448,1.61453,1.61405,1.61442,709400000.0
2005-04-22 07:59:00,1.6144,1.61468,1.6144,1.61445,510300002.0
2005-04-22 08:00:00,1.61452,1.61462,1.61435,1.61441,374600000.0
2005-04-22 08:01:00,1.61436,1.61469,1.61427,1.61437,449500001.0
2005-04-22 08:02:00,1.61432,1.61439,1.61416,1.61417,248600000.0
2005-04-22 08:03:00,1.61443,1.61458,1.61416,1.61451,491000001.0
2005-04-22 08:04:00,1.61467,1.61498,1.61465,1.61495,352300000.0
2005-04-22 08:05:00,1.61481,1.61481,1.6143,1.61445,302900000.0
2005-04-22 08:06:00,1.61475,1.6149,1.61449,1.61461,659000000.0
2005-04-22 08:07:00,1.61486,1.61498,1.61466,1.61473,512800001.0
2005-04-22 08:08:00,1.61455,1.61463,1.6143,1.6145,427700000.0
2005-04-22 08:09:00,1.61463,1.61485,1.61439,1.61477,551300003.0
2005-04-22 08:10:00,1.61496,1.61565,1.61496,1.61565,564500001.0
2005-04-22 08:11:00,1.61551,1.61566,1.61534,1.61557,244800000.0
2005-04-22 08:12:00,1.6154,1.6154,1.61489,1.61489,401900000.0
2005-04-22 08:13:00,1.61492,1.61506,1.61458,1.61479,230700000.0
2005-04-22 08:14:00,1.6145,1.6145,1.6142,1.61442,103600000.0
2005-04-22 08:15:00,1.6144,1.61462,1.61437,1.61455,264000000.0
2005-04-22 08:16:00,1.61455,1.61477,1.6145,1.61459,273600001.0
2005-04-22 08:17:00,1.61466,1.61497,1.6146,1.61479,280300001.0
2005-04-22 08:18:00,1.61457,1.61477,1.61426,1.61469,182800000.0
2005-04-22 08:19:00,1.61479,1.61479,1.61442,1.61453,319700000.0
2005-04-22 08:20:00,1.6147,1.61487,1.61455,1.6146,312300000.0
2005-04-22 08:21:00,1.61461,1.61486,1.61453,1.61468,486200000.0
2005-04-22 08:22:00,1.61474,1.61483,1.61443,1.61457,315900000.0
2005-04-22 08:23:00,1.61439,1.61439,1.61403,1.61413,279400002.0
2005-04-22 08:24:00,1.61432,1.61457,1.61422,1.61422,462100000.0
2005-04-22 08:25:00,1.61424,1.61443,1.61398,1.61415,489400001.0
2005-04-22 08:26:00,1.61416,1.61419,1.61378,1.61411,325100002.0
2005-04-22 08:27:00,1.61411,1.61439,1.614,1.61425,352200001.0
2005-04-22 08:28:00,1.61423,1.61438,1.61408,1.61426,518600000.0
2005-04-22 08:29:00,1.61414,1.6142,1.61384,1.61384,394200001.0
2005-04-22 08:30:00,1.6139,1.61403,1.61382,1.61397,512500003.0
2005-04-22 08:31:00,1.61399,1.61415,1.61388,1.61399,305000000.0
2005-04-22 08:32:00,1.614,1.6141,1.6139,1.614,206200001.0
2005-04-22 08:33:00,1.61405,1.61439,1.61405,1.61439,206200001.0
2005-04-22 08:34:00,1.6145,1.61469,1.61431,1.61442,624500001.0
2005-04-22 08:35:00,1.61443,1.61512,1.61443,1.61468,495800000.0
2005-04-22 08:36:00,1.61498,1.61541,1.61498,1.61502,336200000.0
2005-04-22 08:37:00,1.61474,1.61504,1.61474,1.61499,342300001.0
2005-04-22 08:38:00,1.61533,1.61534,1.61498,1.61524,330600001.0
2005-04-22 08:39:00,1.61536,1.61536,1.61507,1.61508,532900000.0
2005-04-22 08:40:00,1.61497,1.61528,1.61496,1.61497,406500000.0
2005-04-22 08:41:00,1.61537,1.61567,1.61525,1.61543,530500002.0
2005-04-22 08:42:00,1.61541,1.61541,1.61503,1.61504,545700004.0
2005-04-22 08:43:00,1.61519,1.61527,1.61499,1.61501,275200000.0
2005-04-22 08:44:00,1.61516,1.61536,1.61511,1.61522,513200003.0
2005-04-22 08:45:00,1.61523,1.61527,1.61485,1.61489,600600000.0
2005-04-22 08:46:00,1.6149,1.61508,1.61469,1.61489,779700004.0
2005-04-22 08:47:00,1.61507,1.6152,1.61497,1.61507,531800002.0
2005-04-22 08:48:00,1.61493,1.6152,1.61483,1.6151,409000001.0
2005-04-22 08:49:00,1.61483,1.61508,1.6148,1.61494,544200002.0
2005-04-22 08:50:00,1.61506,1.61507,1.6146,1.61469,521200000.0
2005-04-22 08:51:00,1.61479,1.61497,1.61461,1.61468,542700002.0
2005-04-22 08:52:00,1.61499,1.61505,1.61473,1.6148,585200000.0
2005-04-22 08:53:00,1.615,1.61522,1.6148,1.61494,502400001.0
2005-04-22 08:54:00,1.61476,1.61491,1.61462,1.61474,704000001.0
2005-04-22 08:55:00,1.6148,1.61495,1.61461,1.61466,573300001.0
2005-04-22 08:56:00,1.61465,1.61472,1.61416,1.61416,593000003.0
2005-04-22 08:57:00,1.61412,1.61448,1.61403,1.61425,465600000.0
2005-04-22 08:58:00,1.61429,1.61469,1.61424,1.61451,430800000.0
2005-04-22 08:59:00,1.61458,1.61467,1.61406,1.61428,323500002.0
2005-04-22 09:00:00,1.61439,1.61453,1.61417,1.61428,512500002.0
2005-04-22 09:01:00,1.61429,1.61449,1.61424,1.61448,414700002.0
2005-04-22 09:02:00,1.61443,1.61458,1.61427,1.61437,754100002.0
2005-04-22 09:03:00,1.61448,1.61466,1.61441,1.61448,580500002.0
2005-04-22 09:04:00,1.61481,1.61512,1.61466,1.61478,670500004.0
2005-04-22 09:05:00,1.61471,1.61489,1.61465,1.6148,565100001.0
2005-04-22 09:06:00,1.61459,1.61503,1.61458,1.61491,577900000.0
2005-04-22 09:07:00,1.61499,1.61499,1.61446,1.6147,312900000.0
2005-04-22 09:08:00,1.61457,1.61468,1.61442,1.61457,266100001.0
2005-04-22 09:09:00,1.61455,1.61468,1.61441,1.61467,251100000.0
2005-04-22 09:10:00,1.61455,1.61457,1.61417,1.61418,336100000.0
2005-04-22 09:11:00,1.6141,1.61447,1.61406,1.61414,544800001.0
2005-04-22 09:12:00,1.61432,1.61495,1.61432,1.61468,453000002.0
2005-04-22 09:13:00,1.61484,1.61511,1.61482,1.61497,490900002.0
2005-04-22 09:14:00,1.61499,1.61538,1.61492,1.61538,338000001.0
2005-04-22 09:15:00,1.61536,1.6155,1.61519,1.61521,437500000.0
2005-04-22 09:16:00,1.61494,1.61504,1.61465,1.61492,508500000.0
2005-04-22 09:17:00,1.61475,1.61488,1.61462,1.61466,501800001.0
2005-04-22 09:18:00,1.61471,1.61492,1.61469,1.61474,211900001.0
2005-04-22 09:19:00,1.61487,1.61497,1.61462,1.61474,511900001.0
2005-04-22 09:20:00,1.61471,1.61488,1.61467,1.61474,259100000.0
2005-04-22 09:21:00,1.61503,1.61552,1.61503,1.61552,340800000.0
2005-04-22 09:22:00,1.61565,1.61597,1.61561,1.61597,261600000.0
2005-04-22 09:23:00,1.61605,1.61605,1.61564,1.61575,387100001.0
2005-04-22 09:24:00,1.61582,1.61595,1.61562,1.61562,346100000.0
2005-04-22 09:25:00,1.61567,1.61591,1.61567,1.6158,418800000.0
2005-04-22 09:26:00,1.61563,1.61584,1.61545,1.61545,537100002.0
2005-04-22 09:27:00,1.61539,1.61568,1.61536,1.61555,421700000.0
2005-04-22 09:28:00,1.61548,1.61561,1.61533,1.61551,518800002.0
2005-04-22 09:29:00,1.61551,1.61561,1.61536,1.61551,448700000.0
2005-04-22 09:30:00,1.61534,1.6154,1.61509,1.61518,721400002.0
2005-04-22 09:31:00,1.61509,1.61546,1.61509,1.61536,377100000.0
2005-04-22 09:32:00,1.61537,1.6154,1.61519,1.61531,469500000.0
2005-04-22 09:33:00,1.6153,1.61537,1.61517,1.61517,275200001.0
2005-04-22 09:34:00,1.61537,1.61547,1.61525,1.61539,495500001.0
2005-04-22 09:35:00,1.61537,1.61557,1.61533,1.61557,276400000.0
2005-04-22 09:36:00,1.61553,1.61553,1.61514,1.61522,402300001.0
2005-04-22 09:37:00,1.61536,1.61547,1.61482,1.61517,430400000.0
2005-04-22 09:38:00,1.61514,1.61541,1.61485,1.61485,387300001.0
2005-04-22 09:39:00,1.615,1.61524,1.61467,1.61477,441700003.0
2005-04-22 09:40:00,1.61461,1.61467,1.61445,1.61449,392900001.0
2005-04-22 09:41:00,1.61476,1.61483,1.61461,1.61483,529500000.0
2005-04-22 09:42:00,1.6149,1.61503,1.61469,1.61474,463900001.0
2005-04-22 09:43:00,1.61479,1.61492,1.61472,1.61492,299200003.0
2005-04-22 09:44:00,1.61489,1.61495,1.61468,1.61468,468100001.0
2005-04-22 09:45:00,1.61507,1.6157,1.61507,1.61539,504700001.0
2005-04-22 09:46:00,1.61539,1.61539,1.61487,1.61505,287600000.0
2005-04-22 09:47:00,1.61537,1.6155,1.61518,1.61519,395300000.0
2005-04-22 09:48:00,1.61538,1.61567,1.61536,1.61537,349600001.0
2005-04-22 09:49:00,1.61524,1.61534,1.61499,1.6151,599000001.0
2005-04-22 09:50:00,1.61486,1.61522,1.61473,1.61478,424600000.0
2005-04-22 09:51:00,1.61459,1.61494,1.61457,1.61494,462400000.0
2005-04-22 09:52:00,1.61518,1.61567,1.61498,1.61533,475100001.0
2005-04-22 09:53:00,1.61541,1.61561,1.61541,1.61547,358300000.0
2005-04-22 09:54:00,1.61537,1.61548,1.61512,1.61541,484900000.0
2005-04-22 09:55:00,1.61538,1.61545,1.61476,1.61537,572500000.0
2005-04-22 09:56:00,1.61563,1.61572,1.61545,1.61546,321000000.0
2005-04-22 09:57:00,1.61544,1.61553,1.61521,1.61524,601400001.0
2005-04-22 09:58:00,1.61534,1.61542,1.61514,1.61519,749200002.0
2005-04-22 09:59:00,1.61539,1.61573,1.61529,1.61555,643700000.0
2005-04-22 10:00:00,1.61588,1.61605,1.61573,1.61581,233600000.0
2005-04-22 10:01:00,1.61593,1.61598,1.61555,1.61583,626000002.0
2005-04-22 10:02:00,1.61609,1.61663,1.61609,1.61648,585400000.0
2005-04-22 10:03:00,1.61643,1.61662,1.61632,1.61652,387900000.0
2005-04-22 10:04:00,1.61647,1.61658,1.61618,1.61658,427300001.0
2005-04-22 10:05:00,1.61629,1.61685,1.61629,1.61685,424300002.0
2005-04-22 10:06:00,1.61681,1.61701,1.61629,1.61663,483000000.0
2005-04-22 10:07:00,1.61639,1.61667,1.61628,1.61649,594300002.0
2005-04-22 10:08:00,1.61644,1.6166,1.61639,1.6164,468400000.0
2005-04-22 10:09:00,1.61638,1.61655,1.61622,1.61648,538000000.0
2005-04-22 10:10:00,1.61651,1.61657,1.61628,1.61656,347200002.0
2005-04-22 10:11:00,1.61679,1.61688,1.61646,1.61667,432100000.0
2005-04-22 10:12:00,1.61692,1.61701,1.61677,1.617,463000000.0
2005-04-22 10:13:00,1.61691,1.61708,1.61667,1.61708,539000001.0
2005-04-22 10:14:00,1.61704,1.61714,1.61672,1.61702,557900002.0
2005-04-22 10:15:00,1.61733,1.61733,1.61689,1.61709,399200001.0
2005-04-22 10:16:00,1.61704,1.61707,1.61681,1.61688,403600002.0
2005-04-22 10:17:00,1.61684,1.6171,1.61669,1.61675,321600000.0
2005-04-22 10:18:00,1.61683,1.61736,1.61683,1.61703,451900000.0
2005-04-22 10:19:00,1.61689,1.61689,1.6166,1.61665,351600000.0
2005-04-22 10:20:00,1.61654,1.61654,1.61586,1.61607,530000001.0
2005-04-22 10:21:00,1.6159,1.61611,1.61581,1.61582,337000000.0
2005-04-22 10:22:00,1.61572,1.61572,1.61536,1.61558,379800001.0
2005-04-22 10:23:00,1.61536,1.6157,1.61526,1.61538,526600002.0
2005-04-22 10:24:00,1.61578,1.61578,1.61509,1.61509,418400000.0
2005-04-22 10:25:00,1.6152,1.61547,1.61511,1.61542,378600002.0
2005-04-22 10:26:00,1.61529,1.61547,1.61506,1.61542,505400002.0
2005-04-22 10:27:00,1.61568,1.61568,1.61525,1.61553,495900003.0
2005-04-22 10:28:00,1.61566,1.61581,1.61533,1.6158,638700001.0
2005-04-22 10:29:00,1.61552,1.61571,1.61547,1.61563,518000000.0
2005-04-22 10:30:00,1.61566,1.61566,1.6149,1.61503,647900000.0
2005-04-22 10:31:00,1.61479,1.61541,1.61479,1.61528,528900001.0
2005-04-22 10:32:00,1.61489,1.61546,1.6148,1.6152,527700002.0
2005-04-22 10:33:00,1.61529,1.61566,1.61499,1.61554,481200000.0
2005-04-22 10:34:00,1.61538,1.61538,1.61508,1.61538,365100000.0
2005-04-22 10:35:00,1.61571,1.61571,1.61536,1.61547,439900000.0
2005-04-22 10:36:00,1.61554,1.6158,1.61544,1.61574,512700001.0
2005-04-22 10:37:00,1.61577,1.61595,1.61565,1.61595,476700000.0
2005-04-22 10:38:00,1.61588,1.61634,1.61568,1.61625,396900001.0
2005-04-22 10:39:00,1.61642,1.6165,1.61619,1.61626,419800000.0
2005-04-22 10:40:00,1.61623,1.61662,1.61623,1.61648,313000000.0
2005-04-22 10:41:00,1.61644,1.61644,1.61586,1.61619,632900001.0
2005-04-22 10:42:00,1.61635,1.61649,1.61613,1.61636,380500003.0
2005-04-22 10:43:00,1.61624,1.61625,1.61539,1.61543,441400000.0
2005-04-22 10:44:00,1.61555,1.61618,1.61552,1.61592,571700000.0
2005-04-22 10:45:00,1.61605,1.61621,1.61588,1.61601,555100000.0
2005-04-22 10:46:00,1.61595,1.61611,1.61579,1.61608,324900001.0
2005-04-22 10:47:00,1.61611,1.61629,1.61595,1.61595,412100003.0
2005-04-22 10:48:00,1.61585,1.61585,1.61525,1.61574,562500001.0
2005-04-22 10:49:00,1.61587,1.6163,1.61586,1.61613,375100001.0
2005-04-22 10:50:00,1.61593,1.61607,1.61567,1.61594,518100001.0
2005-04-22 10:51:00,1.61589,1.61622,1.61582,1.61622,503700000.0
2005-04-22 10:52:00,1.61624,1.61626,1.61602,1.6161,331700001.0
2005-04-22 10:53:00,1.61612,1.61624,1.616,1.61607,401500001.0
2005-04-22 10:54:00,1.61608,1.61635,1.61595,1.61622,425000000.0
2005-04-22 10:55:00,1.61618,1.61618,1.61583,1.61602,467100000.0
2005-04-22 10:56:00,1.6159,1.6159,1.61551,1.61588,484200002.0
2005-04-22 10:57:00,1.61559,1.61599,1.61558,1.61586,413500002.0
2005-04-22 10:58:00,1.61582,1.61582,1.61514,1.61526,414100002.0
2005-04-22 10:59:00,1.61509,1.61575,1.61509,1.6154,840400001.0
2005-04-22 11:00:00,1.61539,1.61556,1.61527,1.61528,515700001.0
2005-04-22 11:01:00,1.61502,1.61534,1.61499,1.6153,582100003.0
2005-04-22 11:02:00,1.61522,1.61522,1.61462,1.61518,518400000.0
2005-04-22 11:03:00,1.61518,1.61534,1.61512,1.61534,236000000.0
2005-04-22 11:04:00,1.61539,1.61555,1.61521,1.61548,520100001.0
2005-04-22 11:05:00,1.61554,1.61608,1.61554,1.6158,477000000.0
2005-04-22 11:06:00,1.61602,1.61614,1.61576,1.61591,632200001.0
2005-04-22 11:07:00,1.6159,1.61605,1.61577,1.61578,260700001.0
2005-04-22 11:08:00,1.61593,1.61593,1.61558,1.61579,325100001.0
2005-04-22 11:09:00,1.61593,1.61629,1.61591,1.61613,433700001.0
2005-04-22 11:10:00,1.61597,1.61598,1.61532,1.61563,472500001.0
2005-04-22 11:11:00,1.61549,1.6157,1.61508,1.61538,550000001.0
2005-04-22 11:12:00,1.6151,1.61538,1.61487,1.61487,567900003.0
2005-04-22 11:13:00,1.61492,1.61513,1.61467,1.61513,449300005.0
2005-04-22 11:14:00,1.61511,1.61511,1.61488,1.61489,499900001.0
2005-04-22 11:15:00,1.61491,1.61523,1.61485,1.6149,475400001.0
2005-04-22 11:16:00,1.61507,1.61521,1.6148,1.61521,521600004.0
2005-04-22 11:17:00,1.61539,1.61561,1.61524,1.61561,456200000.0
2005-04-22 11:18:00,1.61586,1.61614,1.61578,1.61601,389100000.0
2005-04-22 11:19:00,1.61602,1.61618,1.61586,1.61592,363100000.0
2005-04-22 11:20:00,1.61584,1.61602,1.61573,1.61595,614000000.0
2005-04-22 11:21:00,1.61597,1.61607,1.6157,1.61589,543200000.0
2005-04-22 11:22:00,1.61579,1.61604,1.61564,1.61604,655200002.0
2005-04-22 11:23:00,1.61603,1.61617,1.61585,1.61615,519500001.0
2005-04-22 11:24:00,1.61613,1.6164,1.61599,1.61627,462100004.0
2005-04-22 11:25:00,1.6166,1.61681,1.61642,1.61681,378400001.0
2005-04-22 11:26:00,1.6168,1.6168,1.61632,1.61671,583100000.0
2005-04-22 11:27:00,1.61694,1.617,1.61642,1.61652,614700000.0
2005-04-22 11:28:00,1.61673,1.61688,1.61661,1.61685,389000000.0
2005-04-22 11:29:00,1.61686,1.61711,1.61661,1.6169,553800000.0
2005-04-22 11:30:00,1.61686,1.6169,1.61666,1.61679,485500002.0
2005-04-22 11:31:00,1.6167,1.61704,1.61656,1.61676,599900001.0
2005-04-22 11:32:00,1.61687,1.61698,1.61655,1.61671,384900000.0
2005-04-22 11:33:00,1.61667,1.61679,1.61651,1.61666,511600000.0
2005-04-22 11:34:00,1.61664,1.6167,1.61634,1.61644,601800002.0
2005-04-22 11:35:00,1.6166,1.61689,1.61651,1.6167,504300000.0
2005-04-22 11:36:00,1.61668,1.61715,1.61668,1.61714,466800001.0
2005-04-22 11:37:00,1.61699,1.61725,1.61685,1.61707,465700001.0
2005-04-22 11:38:00,1.61737,1.61747,1.61717,1.61717,590100002.0
2005-04-22 11:39:00,1.61723,1.61724,1.61687,1.61698,705100004.0
2005-04-22 11:40:00,1.61711,1.61712,1.61682,1.6169,682800002.0
2005-04-22 11:41:00,1.61681,1.61702,1.61636,1.61702,773400002.0
2005-04-22 11:42:00,1.61713,1.61713,1.61681,1.61702,645500000.0
2005-04-22 11:43:00,1.61704,1.61717,1.61688,1.61691,598000000.0
2005-04-22 11:44:00,1.61713,1.61738,1.61695,1.61736,649500000.0
2005-04-22 11:45:00,1.6173,1.6174,1.6171,1.6172,504100001.0
2005-04-22 11:46:00,1.61725,1.61727,1.61699,1.61702,504100001.0
2005-04-22 11:47:00,1.61686,1.61718,1.61673,1.6169,462800001.0
2005-04-22 11:48:00,1.61698,1.61711,1.61688,1.61698,552900001.0
2005-04-22 11:49:00,1.61711,1.61727,1.61698,1.6171,404900003.0
2005-04-22 11:50:00,1.61706,1.61729,1.61698,1.61729,364500002.0
2005-04-22 11:51:00,1.61711,1.61763,1.61673,1.61724,163100000.0
2005-04-22 11:52:00,1.61734,1.61764,1.6166,1.61699,259500001.0
2005-04-22 11:53:00,1.61694,1.61731,1.61684,1.61727,183800000.0
2005-04-22 11:54:00,1.61708,1.61717,1.61691,1.61715,377000000.0
2005-04-22 11:55:00,1.61713,1.61713,1.61689,1.61691,441200000.0
2005-04-22 11:56:00,1.61685,1.61696,1.61662,1.61688,409700000.0
2005-04-22 11:57:00,1.61664,1.6167,1.61633,1.61665,463100000.0
2005-04-22 11:58:00,1.6164,1.6164,1.61585,1.61585,444300002.0
2005-04-22 11:59:00,1.61554,1.61595,1.61542,1.61542,437500002.0
2005-04-22 12:00:00,1.61515,1.61581,1.61514,1.61581,500000001.0
2005-04-22 12:01:00,1.61574,1.61597,1.61568,1.61574,458100002.0
2005-04-22 12:02:00,1.61555,1.61577,1.61553,1.61561,384700001.0
2005-04-22 12:03:00,1.61571,1.6158,1.61558,1.61579,331000001.0
2005-04-22 12:04:00,1.61614,1.61614,1.61541,1.61557,393300001.0
2005-04-22 12:05:00,1.61572,1.61607,1.61542,1.6157,354700000.0
2005-04-22 12:06:00,1.61567,1.61589,1.61554,1.61568,475700004.0
2005-04-22 12:07:00,1.61594,1.61594,1.61565,1.61577,328400001.0
2005-04-22 12:08:00,1.61577,1.61618,1.61569,1.61618,513100000.0
2005-04-22 12:09:00,1.61624,1.61624,1.61592,1.61617,429100000.0
2005-04-22 12:10:00,1.61624,1.61637,1.61609,1.61629,362900000.0
2005-04-22 12:11:00,1.61629,1.61652,1.61621,1.61629,224100001.0
2005-04-22 12:12:00,1.61607,1.61632,1.61607,1.61626,309900001.0
2005-04-22 12:13:00,1.61602,1.61629,1.61599,1.61621,558200001.0
2005-04-22 12:14:00,1.61602,1.61619,1.61583,1.61613,676600002.0
2005-04-22 12:15:00,1.61606,1.61621,1.61601,1.61611,300700000.0
2005-04-22 12:16:00,1.61594,1.61608,1.61582,1.61594,413900000.0
2005-04-22 12:17:00,1.61589,1.61607,1.61589,1.61607,205300001.0
2005-04-22 12:18:00,1.61612,1.61618,1.61585,1.61607,303400002.0
2005-04-22 12:19:00,1.61609,1.61621,1.61598,1.61608,419900000.0
2005-04-22 12:20:00,1.61608,1.61624,1.61598,1.61621,402200001.0
2005-04-22 12:21:00,1.61607,1.61617,1.61597,1.61607,431800001.0
2005-04-22 12:22:00,1.6161,1.61622,1.61602,1.61607,313300001.0
2005-04-22 12:23:00,1.61606,1.61622,1.61587,1.61609,378800000.0
2005-04-22 12:24:00,1.61592,1.61617,1.61587,1.61592,679300005.0
2005-04-22 12:25:00,1.61608,1.61615,1.61583,1.61586,480100001.0
2005-04-22 12:26:00,1.61586,1.61637,1.61586,1.61637,528200001.0
2005-04-22 12:27:00,1.61665,1.61666,1.61605,1.61613,534200000.0
2005-04-22 12:28:00,1.61606,1.61637,1.61599,1.61628,486100000.0
2005-04-22 12:29:00,1.61621,1.61621,1.61582,1.61582,739100003.0
2005-04-22 12:30:00,1.61579,1.61605,1.61576,1.61596,533700000.0
2005-04-22 12:31:00,1.61608,1.61635,1.61599,1.61621,709100003.0
2005-04-22 12:32:00,1.61609,1.61632,1.61593,1.61601,615800001.0
2005-04-22 12:33:00,1.6159,1.61591,1.61567,1.61569,40300000.0
2005-04-22 12:34:00,1.61562,1.61601,1.61556,1.61578,611600002.0
2005-04-22 12:35:00,1.61604,1.61604,1.61554,1.61592,566700000.0
2005-04-22 12:36:00,1.61589,1.61606,1.61587,1.61594,457100001.0
2005-04-22 12:37:00,1.61587,1.61597,1.61575,1.61578,556600000.0
2005-04-22 12:38:00,1.61586,1.61588,1.61565,1.61586,696700002.0
2005-04-22 12:39:00,1.616,1.616,1.61566,1.61566,416200000.0
2005-04-22 12:40:00,1.61525,1.61558,1.61489,1.61503,521300000.0
2005-04-22 12:41:00,1.61507,1.6152,1.6149,1.6149,230500001.0
2005-04-22 12:42:00,1.61497,1.6151,1.61444,1.61496,368900000.0
2005-04-22 12:43:00,1.61503,1.61506,1.61454,1.61497,492700001.0
2005-04-22 12:44:00,1.61508,1.61523,1.6149,1.61521,424600001.0
2005-04-22 12:45:00,1.61547,1.61572,1.61538,1.6156,453200001.0
2005-04-22 12:46:00,1.61535,1.6155,1.61514,1.6154,360800000.0
2005-04-22 12:47:00,1.61523,1.61529,1.61494,1.61511,418200003.0
2005-04-22 12:48:00,1.61492,1.61498,1.61462,1.61462,548300004.0
2005-04-22 12:49:00,1.6147,1.6151,1.6147,1.61502,522900001.0
2005-04-22 12:50:00,1.61515,1.61516,1.61481,1.6149,527900001.0
2005-04-22 12:51:00,1.61473,1.61503,1.61451,1.61475,453100001.0
2005-04-22 12:52:00,1.61419,1.61466,1.61419,1.61457,339600001.0
2005-04-22 12:53:00,1.61466,1.6147,1.61397,1.61468,298000003.0
2005-04-22 12:54:00,1.61463,1.61463,1.61412,1.61447,405500001.0
2005-04-22 12:55:00,1.61426,1.61477,1.61423,1.61442,444800001.0
2005-04-22 12:56:00,1.61437,1.61462,1.61429,1.61444,415300000.0
2005-04-22 12:57:00,1.61454,1.61464,1.61421,1.61461,514800000.0
2005-04-22 12:58:00,1.6146,1.61471,1.61423,1.61438,329800001.0
2005-04-22 12:59:00,1.61416,1.61416,1.61284,1.61346,711200001.0
2005-04-22 13:00:00,1.61388,1.61388,1.61172,1.61256,224800000.0
2005-04-22 13:01:00,1.61319,1.61334,1.61288,1.61288,330700000.0
2005-04-22 13:02:00,1.61276,1.61315,1.6123,1.61262,399100002.0
2005-04-22 13:03:00,1.61249,1.61259,1.61204,1.61224,434000001.0
2005-04-22 13:04:00,1.61253,1.61275,1.6123,1.61239,260100001.0
2005-04-22 13:05:00,1.6123,1.61244,1.61218,1.61228,138800000.0
2005-04-22 13:06:00,1.6124,1.61258,1.6123,1.61236,390700000.0
2005-04-22 13:07:00,1.61236,1.61291,1.61236,1.61254,295000000.0
2005-04-22 13:08:00,1.61249,1.61249,1.61189,1.61189,179600000.0
2005-04-22 13:09:00,1.61199,1.613,1.61199,1.61243,329700001.0
2005-04-22 13:10:00,1.61218,1.6126,1.61206,1.6126,131200000.0
2005-04-22 13:11:00,1.61271,1.61351,1.6124,1.61288,434900001.0
2005-04-22 13:12:00,1.61305,1.61322,1.61272,1.61302,305000000.0
2005-04-22 13:13:00,1.61282,1.613,1.61229,1.61239,314400001.0
2005-04-22 13:14:00,1.61224,1.61224,1.61194,1.61195,341500001.0
2005-04-22 13:15:00,1.61184,1.61204,1.61144,1.61203,431000001.0
2005-04-22 13:16:00,1.61192,1.61244,1.61192,1.61244,103000000.0
2005-04-22 13:17:00,1.61253,1.61253,1.61227,1.61247,140200001.0
2005-04-22 13:18:00,1.61217,1.61248,1.61215,1.61241,338500000.0
2005-04-22 13:19:00,1.61203,1.61211,1.61137,1.61181,302600000.0
2005-04-22 13:20:00,1.61177,1.612,1.61155,1.61197,195900000.0
2005-04-22 13:21:00,1.61181,1.61197,1.61173,1.61183,209400002.0
2005-04-22 13:22:00,1.61178,1.61178,1.61153,1.61167,223200000.0
2005-04-22 13:23:00,1.61157,1.61163,1.61143,1.61143,306500000.0
2005-04-22 13:24:00,1.61148,1.61165,1.61148,1.61163,280500001.0
2005-04-22 13:25:00,1.61173,1.61176,1.61157,1.61176,128300000.0
2005-04-22 13:26:00,1.61177,1.61182,1.61161,1.61172,201400000.0
2005-04-22 13:27:00,1.6118,1.61231,1.61167,1.6123,283300001.0
2005-04-22 13:28:00,1.61228,1.61262,1.61207,1.61236,547400003.0
2005-04-22 13:29:00,1.61209,1.61295,1.61198,1.61295,654000003.0
2005-04-22 13:30:00,1.61291,1.61309,1.61237,1.61306,564200001.0
2005-04-22 13:31:00,1.61294,1.61304,1.61261,1.61266,549000002.0
2005-04-22 13:32:00,1.61261,1.61275,1.61256,1.61275,242700001.0
2005-04-22 13:33:00,1.61264,1.61264,1.61228,1.6124,388200000.0
2005-04-22 13:34:00,1.61228,1.61231,1.61184,1.61205,346500001.0
2005-04-22 13:35:00,1.61228,1.61265,1.61212,1.61239,362900001.0
2005-04-22 13:36:00,1.61248,1.61258,1.61208,1.61225,423300000.0
2005-04-22 13:37:00,1.61235,1.61272,1.61235,1.61272,480000000.0
2005-04-22 13:38:00,1.61262,1.61304,1.61258,1.61262,425000002.0
2005-04-22 13:39:00,1.6126,1.6126,1.61204,1.61213,304600002.0
2005-04-22 13:40:00,1.61189,1.61226,1.61179,1.6121,431100000.0
2005-04-22 13:41:00,1.6124,1.61246,1.61225,1.61228,214500001.0
2005-04-22 13:42:00,1.61231,1.6124,1.61226,1.6124,155900000.0
2005-04-22 13:43:00,1.61231,1.61231,1.61216,1.61219,128200000.0
2005-04-22 13:44:00,1.61205,1.61232,1.61204,1.61218,329300000.0
2005-04-22 13:45:00,1.61236,1.61256,1.61216,1.61233,515000003.0
2005-04-22 13:46:00,1.61247,1.61247,1.61183,1.61207,414800000.0
2005-04-22 13:47:00,1.61191,1.61233,1.61191,1.61221,530600000.0
2005-04-22 13:48:00,1.61215,1.61215,1.61201,1.6121,251400000.0
2005-04-22 13:49:00,1.61221,1.61248,1.61221,1.61242,200600000.0
2005-04-22 13:50:00,1.61249,1.61255,1.61238,1.61251,311800000.0
2005-04-22 13:51:00,1.61249,1.61249,1.61227,1.61248,243100000.0
2005-04-22 13:52:00,1.6125,1.61282,1.61246,1.61274,407800000.0
2005-04-22 13:53:00,1.61283,1.61299,1.61264,1.61272,460600001.0
2005-04-22 13:54:00,1.61258,1.61302,1.61258,1.61289,443100002.0
2005-04-22 13:55:00,1.61274,1.61284,1.61259,1.61266,301800000.0
2005-04-22 13:56:00,1.6127,1.61293,1.61257,1.61293,406000001.0
2005-04-22 13:57:00,1.61297,1.61306,1.6126,1.61306,355100002.0
2005-04-22 13:58:00,1.61304,1.61328,1.61288,1.61289,199100000.0
2005-04-22 13:59:00,1.61269,1.61302,1.61266,1.61283,396300000.0
2005-04-22 14:00:00,1.61265,1.61295,1.61265,1.61286,285300000.0
2005-04-22 14:01:00,1.61272,1.61297,1.61272,1.61279,363400000.0
2005-04-22 14:02:00,1.61272,1.61287,1.6127,1.61279,338700002.0
2005-04-22 14:03:00,1.61268,1.61292,1.61261,1.61288,440100000.0
2005-04-22 14:04:00,1.61276,1.61309,1.61276,1.61286,398200000.0
2005-04-22 14:05:00,1.61296,1.61321,1.61272,1.61321,399100002.0
2005-04-22 14:06:00,1.61311,1.6133,1.61284,1.61305,354400000.0
2005-04-22 14:07:00,1.61307,1.61314,1.61283,1.61296,319400000.0
2005-04-22 14:08:00,1.61292,1.61292,1.61235,1.61282,331100000.0
2005-04-22 14:09:00,1.61286,1.61329,1.61286,1.61311,148400000.0
2005-04-22 14:10:00,1.61311,1.61344,1.61299,1.61321,268700000.0
2005-04-22 14:11:00,1.61321,1.61355,1.61296,1.61355,138100000.0
2005-04-22 14:12:00,1.61344,1.6138,1.61323,1.61359,238400000.0
2005-04-22 14:13:00,1.61361,1.61426,1.61331,1.61417,193600000.0
2005-04-22 14:14:00,1.61363,1.61409,1.61326,1.61382,221900000.0
2005-04-22 14:15:00,1.61382,1.61436,1.61382,1.61426,379900001.0
2005-04-22 14:16:00,1.61429,1.61484,1.61404,1.61412,212500002.0
2005-04-22 14:17:00,1.61401,1.61409,1.61355,1.61399,665600001.0
2005-04-22 14:18:00,1.61417,1.61513,1.61417,1.61513,424400002.0
2005-04-22 14:19:00,1.61552,1.61565,1.61534,1.61559,451500000.0
2005-04-22 14:20:00,1.61584,1.61594,1.61569,1.61591,232900002.0
2005-04-22 14:21:00,1.61579,1.61617,1.61559,1.61604,406100002.0
2005-04-22 14:22:00,1.61643,1.61717,1.61629,1.6171,713100003.0
2005-04-22 14:23:00,1.61711,1.61726,1.61609,1.61689,168600000.0
2005-04-22 14:24:00,1.61665,1.6173,1.61665,1.61677,434700000.0
2005-04-22 14:25:00,1.61681,1.61702,1.61652,1.6167,573300001.0
2005-04-22 14:26:00,1.61653,1.61716,1.61653,1.61665,614700002.0
2005-04-22 14:27:00,1.61689,1.61718,1.61654,1.61711,468900003.0
2005-04-22 14:28:00,1.61688,1.61688,1.61624,1.61658,44800000.0
2005-04-22 14:29:00,1.61647,1.6173,1.61646,1.6173,58600000.0
2005-04-22 14:30:00,1.61739,1.61753,1.61688,1.6175,49000000.0
2005-04-22 14:31:00,1.61717,1.61746,1.61688,1.61688,48100000.0
2005-04-22 14:32:00,1.61656,1.61667,1.61639,1.61665,59500001.0
2005-04-22 14:33:00,1.61642,1.61668,1.61625,1.61645,26000000.0
2005-04-22 14:34:00,1.61643,1.6167,1.61633,1.6167,39000000.0
2005-04-22 14:35:00,1.61669,1.61669,1.61623,1.61626,19600000.0
2005-04-22 14:36:00,1.61636,1.61657,1.6161,1.6161,52600000.0
2005-04-22 14:37:00,1.61646,1.61654,1.61615,1.61622,30400000.0
2005-04-22 14:38:00,1.61579,1.61594,1.61538,1.61581,56200000.0
2005-04-22 14:39:00,1.6155,1.61573,1.61516,1.61573,42600000.0
2005-04-22 14:40:00,1.61571,1.61592,1.61564,1.61582,25200000.0
2005-04-22 14:41:00,1.61593,1.61619,1.61574,1.61616,37200000.0
2005-04-22 14:42:00,1.61605,1.61622,1.61558,1.61558,35200000.0
2005-04-22 14:43:00,1.61628,1.61639,1.61611,1.61629,57700000.0
2005-04-22 14:44:00,1.61605,1.61628,1.61598,1.61611,62000000.0
2005-04-22 14:45:00,1.61599,1.61614,1.6158,1.61596,51800000.0
2005-04-22 14:46:00,1.61605,1.61605,1.61584,1.61594,33200000.0
2005-04-22 14:47:00,1.61617,1.6163,1.616,1.6163,17000000.0
2005-04-22 14:48:00,1.61619,1.61619,1.61566,1.61582,40000000.0
2005-04-22 14:49:00,1.61558,1.61582,1.61556,1.61558,54900000.0
2005-04-22 14:50:00,1.61549,1.616,1.61549,1.616,47400000.0
2005-04-22 14:51:00,1.61578,1.61578,1.61527,1.61533,25800000.0
2005-04-22 14:52:00,1.61535,1.61545,1.61521,1.61539,31400000.0
2005-04-22 14:53:00,1.61502,1.61541,1.61453,1.6148,27800000.0
2005-04-22 14:54:00,1.61525,1.61525,1.61466,1.61466,44400000.0
2005-04-22 14:55:00,1.61454,1.61525,1.61454,1.61509,30400000.0
2005-04-22 14:56:00,1.61513,1.61529,1.615,1.61524,48200000.0
2005-04-22 14:57:00,1.61554,1.61561,1.61515,1.61553,38000000.0
2005-04-22 14:58:00,1.61558,1.61594,1.61542,1.61566,39000000.0
2005-04-22 14:59:00,1.61547,1.61594,1.61544,1.61559,43800000.0
2005-04-22 15:00:00,1.61551,1.61563,1.61513,1.61513,43300000.0
2005-04-22 15:01:00,1.61567,1.61576,1.61538,1.61538,31300000.0
2005-04-22 15:02:00,1.61556,1.61566,1.61523,1.61566,35900000.0
2005-04-22 15:03:00,1.61579,1.61579,1.6151,1.61558,47000000.0
2005-04-22 15:04:00,1.61568,1.61601,1.61549,1.61555,37200001.0
2005-04-22 15:05:00,1.61519,1.61521,1.61487,1.61491,47300000.0
2005-04-22 15:06:00,1.61468,1.61483,1.6143,1.61474,40700000.0
2005-04-22 15:07:00,1.61419,1.61454,1.61398,1.6142,43500000.0
2005-04-22 15:08:00,1.61386,1.61402,1.61384,1.61397,63500000.0
2005-04-22 15:09:00,1.61381,1.61406,1.61351,1.61406,36400000.0
2005-04-22 15:10:00,1.61389,1.61389,1.61313,1.61313,41000000.0
2005-04-22 15:11:00,1.61295,1.61324,1.61282,1.61307,20000000.0
2005-04-22 15:12:00,1.61296,1.61314,1.61258,1.61269,36300000.0
2005-04-22 15:13:00,1.61266,1.61282,1.61247,1.61266,35200000.0
2005-04-22 15:14:00,1.61251,1.61348,1.61251,1.61304,31500000.0
2005-04-22 15:15:00,1.61298,1.61298,1.61245,1.61291,54400000.0
2005-04-22 15:16:00,1.61296,1.6132,1.61293,1.6132,37300000.0
2005-04-22 15:17:00,1.61343,1.61356,1.61331,1.61349,33600000.0
2005-04-22 15:18:00,1.61355,1.61378,1.61331,1.61364,37400000.0
2005-04-22 15:19:00,1.61359,1.61359,1.61312,1.61312,27800000.0
2005-04-22 15:20:00,1.61317,1.61331,1.61301,1.61315,26400000.0
2005-04-22 15:21:00,1.61279,1.61293,1.61272,1.6129,25300000.0
2005-04-22 15:22:00,1.61263,1.61269,1.61221,1.61246,35600000.0
2005-04-22 15:23:00,1.61272,1.61296,1.61261,1.61296,23300000.0
2005-04-22 15:24:00,1.61275,1.61281,1.61251,1.61269,37800000.0
2005-04-22 15:25:00,1.61277,1.61277,1.61238,1.61238,58100000.0
2005-04-22 15:26:00,1.61259,1.61284,1.61232,1.6127,25200000.0
2005-04-22 15:27:00,1.61288,1.61305,1.61256,1.61269,36000000.0
2005-04-22 15:28:00,1.61249,1.61258,1.61234,1.61249,32200000.0
2005-04-22 15:29:00,1.61261,1.61283,1.61261,1.61266,38200000.0
2005-04-22 15:30:00,1.61287,1.61287,1.6125,1.61276,21200000.0
2005-04-22 15:31:00,1.61309,1.61329,1.61286,1.61329,33600000.0
2005-04-22 15:32:00,1.61355,1.6143,1.6133,1.6143,44800000.0
2005-04-22 15:33:00,1.61429,1.61464,1.614,1.61464,46800000.0
2005-04-22 15:34:00,1.6148,1.61495,1.61436,1.61436,42800000.0
2005-04-22 15:35:00,1.61449,1.6146,1.61389,1.61399,37200000.0
2005-04-22 15:36:00,1.61464,1.61478,1.61432,1.61463,60200001.0
2005-04-22 15:37:00,1.61442,1.61463,1.61418,1.61457,38500000.0
2005-04-22 15:38:00,1.61451,1.61457,1.61436,1.61451,32200000.0
2005-04-22 15:39:00,1.61465,1.61473,1.61423,1.61429,36900000.0
2005-04-22 15:40:00,1.61445,1.61449,1.61406,1.61406,14600000.0
2005-04-22 15:41:00,1.61478,1.61497,1.6144,1.61497,47400001.0
2005-04-22 15:42:00,1.61496,1.61524,1.61449,1.61472,37400000.0
2005-04-22 15:43:00,1.61455,1.61518,1.61442,1.61497,43800000.0
2005-04-22 15:44:00,1.61488,1.61502,1.61453,1.61496,31400000.0
2005-04-22 15:45:00,1.61448,1.61469,1.61439,1.61458,32400000.0
2005-04-22 15:46:00,1.6145,1.61488,1.6144,1.61465,27800000.0
2005-04-22 15:47:00,1.61467,1.61492,1.61433,1.61492,55300000.0
2005-04-22 15:48:00,1.61474,1.61502,1.61466,1.61502,29600000.0
2005-04-22 15:49:00,1.61513,1.61515,1.61486,1.615,61600000.0
2005-04-22 15:50:00,1.61496,1.61512,1.61496,1.61512,29200000.0
2005-04-22 15:51:00,1.61495,1.61523,1.6149,1.61523,24000000.0
2005-04-22 15:52:00,1.61507,1.61521,1.61503,1.61515,46400000.0
2005-04-22 15:53:00,1.6149,1.61493,1.61463,1.61478,39800000.0
2005-04-22 15:54:00,1.61491,1.61502,1.61468,1.61468,20000000.0
2005-04-22 15:55:00,1.61432,1.61451,1.61401,1.61441,37800000.0
2005-04-22 15:56:00,1.6145,1.61484,1.61425,1.61479,37600000.0
2005-04-22 15:57:00,1.61461,1.61477,1.61456,1.61456,30600000.0
2005-04-22 15:58:00,1.61474,1.61484,1.61439,1.61481,40400000.0
2005-04-22 15:59:00,1.61526,1.61581,1.61526,1.61555,65000001.0
2005-04-22 16:00:00,1.61579,1.61579,1.61556,1.6156,24200000.0
2005-04-22 16:01:00,1.61543,1.61601,1.61534,1.61576,36900000.0
2005-04-22 16:02:00,1.61557,1.6157,1.61525,1.6157,48900000.0
2005-04-22 16:03:00,1.61563,1.61593,1.61559,1.6159,43400000.0
2005-04-22 16:04:00,1.6158,1.61595,1.61562,1.61585,42000000.0
2005-04-22 16:05:00,1.61593,1.61602,1.61524,1.61546,38500000.0
2005-04-22 16:06:00,1.61551,1.61577,1.61546,1.61549,26200000.0
2005-04-22 16:07:00,1.61542,1.61561,1.61529,1.61535,56600000.0
2005-04-22 16:08:00,1.61534,1.61558,1.6153,1.61545,35600000.0
2005-04-22 16:09:00,1.61489,1.61513,1.61487,1.61513,44300000.0
2005-04-22 16:10:00,1.61516,1.61516,1.61459,1.61511,38600000.0
2005-04-22 16:11:00,1.61502,1.61546,1.6149,1.61539,23200000.0
2005-04-22 16:12:00,1.61549,1.61549,1.61501,1.61519,30500000.0
2005-04-22 16:13:00,1.61502,1.61525,1.61488,1.6152,35800000.0
2005-04-22 16:14:00,1.61503,1.61538,1.61483,1.61538,57400000.0
2005-04-22 16:15:00,1.61497,1.61497,1.61443,1.61478,47800001.0
2005-04-22 16:16:00,1.61463,1.61476,1.6144,1.61449,25800000.0
2005-04-22 16:17:00,1.61417,1.61463,1.61407,1.61462,37500000.0
2005-04-22 16:18:00,1.61465,1.61466,1.6143,1.61443,28200000.0
2005-04-22 16:19:00,1.61475,1.61479,1.61448,1.61458,36100000.0
2005-04-22 16:20:00,1.61427,1.61445,1.61404,1.61404,64400000.0
2005-04-22 16:21:00,1.61408,1.61418,1.61382,1.61402,43900000.0
2005-04-22 16:22:00,1.6137,1.61379,1.61345,1.61373,48400001.0
2005-04-22 16:23:00,1.61364,1.61364,1.61335,1.61354,34600000.0
2005-04-22 16:24:00,1.61353,1.61353,1.61337,1.61341,27200000.0
2005-04-22 16:25:00,1.6132,1.61326,1.61254,1.61326,32600000.0
2005-04-22 16:26:00,1.61325,1.61325,1.61286,1.61292,50900000.0
2005-04-22 16:27:00,1.61316,1.61357,1.61316,1.61322,23600000.0
2005-04-22 16:28:00,1.61336,1.61336,1.61298,1.61322,56200001.0
2005-04-22 16:29:00,1.61327,1.61328,1.61299,1.61328,41200000.0
2005-04-22 16:30:00,1.61338,1.61344,1.61304,1.61337,64800000.0
2005-04-22 16:31:00,1.61338,1.61338,1.61318,1.6133,35400000.0
2005-04-22 16:32:00,1.61353,1.61378,1.61321,1.61348,34000000.0
2005-04-22 16:33:00,1.61344,1.61344,1.61306,1.61324,27800000.0
2005-04-22 16:34:00,1.61339,1.61369,1.61322,1.61342,59200000.0
2005-04-22 16:35:00,1.61358,1.61378,1.61356,1.61374,34000000.0
2005-04-22 16:36:00,1.61351,1.61383,1.61338,1.61363,25600000.0
2005-04-22 16:37:00,1.61368,1.61368,1.61317,1.61341,30000000.0
2005-04-22 16:38:00,1.6136,1.61377,1.61346,1.61377,48200000.0
2005-04-22 16:39:00,1.61384,1.61384,1.61337,1.61373,31800000.0
2005-04-22 16:40:00,1.61325,1.61327,1.61313,1.6132,34400000.0
2005-04-22 16:41:00,1.61286,1.61352,1.61286,1.61298,44200001.0
2005-04-22 16:42:00,1.61289,1.61319,1.61284,1.61294,49600001.0
2005-04-22 16:43:00,1.61287,1.61287,1.61227,1.61256,43000000.0
2005-04-22 16:44:00,1.61253,1.61275,1.6124,1.61275,42200000.0
2005-04-22 16:45:00,1.61231,1.61253,1.61228,1.61234,41800000.0
2005-04-22 16:46:00,1.61253,1.61253,1.61226,1.61247,50400000.0
2005-04-22 16:47:00,1.61247,1.61253,1.61211,1.61229,61600000.0
2005-04-22 16:48:00,1.61202,1.61203,1.61129,1.6119,34200000.0
2005-04-22 16:49:00,1.6118,1.61223,1.6117,1.61223,39700000.0
2005-04-22 16:50:00,1.61218,1.61218,1.61193,1.61193,50900000.0
2005-04-22 16:51:00,1.61215,1.61215,1.61189,1.61211,31800000.0
2005-04-22 16:52:00,1.61206,1.61228,1.61206,1.61223,34600000.0
2005-04-22 16:53:00,1.61226,1.61253,1.61207,1.61251,42400000.0
2005-04-22 16:54:00,1.61238,1.61263,1.61237,1.61253,42200000.0
2005-04-22 16:55:00,1.61267,1.61275,1.61249,1.61268,25800000.0
2005-04-22 16:56:00,1.61263,1.61265,1.61245,1.61245,44500000.0
2005-04-22 16:57:00,1.61224,1.61275,1.6122,1.61275,40400000.0
2005-04-22 16:58:00,1.61274,1.61278,1.61261,1.61277,52100000.0
2005-04-22 16:59:00,1.61261,1.61285,1.61227,1.61285,26700000.0
2005-04-22 17:00:00,1.61264,1.6131,1.61264,1.61304,55400000.0
2005-04-22 17:01:00,1.61304,1.6133,1.61288,1.61288,41200000.0
2005-04-22 17:02:00,1.61308,1.61337,1.61296,1.61337,39700000.0
2005-04-22 17:03:00,1.61341,1.61341,1.61289,1.61311,43600000.0
2005-04-22 17:04:00,1.61314,1.61314,1.6126,1.61275,35600000.0
2005-04-22 17:05:00,1.6127,1.61309,1.61238,1.61309,22800000.0
2005-04-22 17:06:00,1.61296,1.61296,1.61258,1.61279,35400000.0
2005-04-22 17:07:00,1.6127,1.61279,1.61253,1.61255,41000000.0
2005-04-22 17:08:00,1.61252,1.61282,1.61252,1.61282,34900000.0
2005-04-22 17:09:00,1.61282,1.61319,1.61267,1.61299,48400000.0
2005-04-22 17:10:00,1.61276,1.61293,1.61265,1.61278,41000000.0
2005-04-22 17:11:00,1.61261,1.61265,1.61234,1.61239,33400000.0
2005-04-22 17:12:00,1.61235,1.61242,1.61153,1.61182,43600000.0
2005-04-22 17:13:00,1.61191,1.61226,1.6118,1.61222,32000000.0
2005-04-22 17:14:00,1.61168,1.6119,1.61139,1.61139,46000000.0
2005-04-22 17:15:00,1.61158,1.61158,1.61117,1.61119,45600000.0
2005-04-22 17:16:00,1.61149,1.61193,1.61139,1.6117,52700000.0
2005-04-22 17:17:00,1.61167,1.61191,1.61134,1.61177,44800000.0
2005-04-22 17:18:00,1.61188,1.61188,1.61134,1.61183,62300000.0
2005-04-22 17:19:00,1.61146,1.61198,1.6114,1.61198,19400000.0
2005-04-22 17:20:00,1.61202,1.61202,1.61149,1.61167,23200000.0
2005-04-22 17:21:00,1.61178,1.61234,1.61128,1.61234,52000000.0
2005-04-22 17:22:00,1.61245,1.61282,1.61235,1.61261,75000001.0
2005-04-22 17:23:00,1.61257,1.61303,1.61257,1.61296,37800000.0
2005-04-22 17:24:00,1.61245,1.61245,1.61163,1.61227,45200000.0
2005-04-22 17:25:00,1.61225,1.61254,1.61214,1.61214,61400001.0
2005-04-22 17:26:00,1.6121,1.6121,1.61187,1.612,29200000.0
2005-04-22 17:27:00,1.61088,1.61126,1.61058,1.61098,37600000.0
2005-04-22 17:28:00,1.61108,1.6111,1.61046,1.61053,35800000.0
2005-04-22 17:29:00,1.61083,1.61112,1.61054,1.61099,59500000.0
2005-04-22 17:30:00,1.6106,1.6106,1.60962,1.61012,51600000.0
2005-04-22 17:31:00,1.61007,1.61026,1.60996,1.61025,34900000.0
2005-04-22 17:32:00,1.60995,1.61039,1.60995,1.6103,59200002.0
2005-04-22 17:33:00,1.61047,1.61077,1.61038,1.61062,29400000.0
2005-04-22 17:34:00,1.61035,1.61062,1.61021,1.61054,60400000.0
2005-04-22 17:35:00,1.61061,1.61079,1.61047,1.61079,40000000.0
2005-04-22 17:36:00,1.61079,1.61079,1.6104,1.61064,42600000.0
2005-04-22 17:37:00,1.61096,1.61108,1.61046,1.61092,29200000.0
2005-04-22 17:38:00,1.61062,1.61094,1.61048,1.61085,35400000.0
2005-04-22 17:39:00,1.6111,1.61138,1.61092,1.61138,15800000.0
2005-04-22 17:40:00,1.61115,1.61115,1.61083,1.611,34800000.0
2005-04-22 17:41:00,1.61131,1.61138,1.61101,1.61131,43200000.0
2005-04-22 17:42:00,1.61158,1.61169,1.61113,1.61169,30800000.0
2005-04-22 17:43:00,1.61163,1.61163,1.61127,1.6114,41600000.0
2005-04-22 17:44:00,1.61133,1.61133,1.61096,1.61102,47200001.0
2005-04-22 17:45:00,1.61103,1.61122,1.61092,1.61106,34000000.0
2005-04-22 17:46:00,1.611,1.61126,1.61088,1.61105,47000000.0
2005-04-22 17:47:00,1.61107,1.61129,1.61093,1.61097,42800000.0
2005-04-22 17:48:00,1.61137,1.61156,1.61089,1.61133,57600001.0
2005-04-22 17:49:00,1.61141,1.61141,1.6108,1.61124,41900000.0
2005-04-22 17:50:00,1.61143,1.61175,1.61131,1.61175,28000000.0
2005-04-22 17:51:00,1.61178,1.61198,1.61167,1.61174,19000000.0
2005-04-22 17:52:00,1.61191,1.61197,1.61162,1.61197,27900000.0
2005-04-22 17:53:00,1.61207,1.61235,1.61207,1.61229,25600000.0
2005-04-22 17:54:00,1.61249,1.61268,1.6119,1.61231,43400000.0
2005-04-22 17:55:00,1.61247,1.61248,1.6117,1.61248,43000000.0
2005-04-22 17:56:00,1.61212,1.61234,1.61207,1.61213,36100000.0
2005-04-22 17:57:00,1.61218,1.61236,1.61193,1.61225,51600000.0
2005-04-22 17:58:00,1.6123,1.6123,1.61143,1.61149,37400000.0
2005-04-22 17:59:00,1.61192,1.61225,1.6119,1.61211,57900000.0
2005-04-22 18:01:00,1.61231,1.61231,1.61186,1.612,47400000.0
2005-04-22 18:02:00,1.612,1.61216,1.612,1.61216,50800000.0
2005-04-22 18:03:00,1.61188,1.61221,1.61187,1.61188,47200000.0
2005-04-22 18:04:00,1.61223,1.61226,1.612,1.6121,47200000.0
2005-04-22 18:05:00,1.61217,1.61242,1.61199,1.61242,29800000.0
2005-04-22 18:06:00,1.61223,1.61247,1.61197,1.6121,65800001.0
2005-04-22 18:07:00,1.61221,1.61227,1.61202,1.61205,45200000.0
2005-04-22 18:08:00,1.61172,1.61229,1.61172,1.61222,43600000.0
2005-04-22 18:09:00,1.61231,1.61243,1.61224,1.61224,60100000.0
2005-04-22 18:10:00,1.61207,1.61222,1.61191,1.61218,52600000.0
2005-04-22 18:11:00,1.61224,1.61246,1.61209,1.61238,55000000.0
2005-04-22 18:12:00,1.61237,1.61238,1.61215,1.61223,39800000.0
2005-04-22 18:13:00,1.61236,1.61254,1.61225,1.61247,41800000.0
2005-04-22 18:14:00,1.61202,1.61282,1.61202,1.61248,35800000.0
2005-04-22 18:15:00,1.61226,1.61251,1.61221,1.61251,41200000.0
2005-04-22 18:16:00,1.61236,1.61236,1.61215,1.61217,28400000.0
2005-04-22 18:17:00,1.61208,1.61208,1.61142,1.61142,53600001.0
2005-04-22 18:18:00,1.61155,1.61199,1.61106,1.61199,27600000.0
2005-04-22 18:19:00,1.61215,1.61215,1.61179,1.6119,28200000.0
2005-04-22 18:20:00,1.61204,1.61255,1.61204,1.61228,33800000.0
2005-04-22 18:21:00,1.61183,1.61183,1.61133,1.61159,41100000.0
2005-04-22 18:22:00,1.61168,1.61181,1.61161,1.61166,36100000.0
2005-04-22 18:23:00,1.61164,1.61164,1.61133,1.61161,44800000.0
2005-04-22 18:24:00,1.61177,1.61177,1.61159,1.61162,24000000.0
2005-04-22 18:25:00,1.61179,1.61185,1.61154,1.61174,43100000.0
2005-04-22 18:26:00,1.612,1.612,1.61181,1.61194,29400000.0
2005-04-22 18:27:00,1.61171,1.61221,1.6116,1.6122,29600000.0
2005-04-22 18:28:00,1.6121,1.61233,1.61208,1.61217,42800000.0
2005-04-22 18:29:00,1.6122,1.61245,1.61214,1.61239,38500000.0
2005-04-22 18:30:00,1.61205,1.61224,1.61205,1.61212,59900000.0
2005-04-22 18:31:00,1.61241,1.61241,1.61211,1.61228,33900000.0
2005-04-22 18:32:00,1.61226,1.6124,1.61205,1.6124,29100000.0
2005-04-22 18:33:00,1.61285,1.61288,1.61255,1.61255,41000000.0
2005-04-22 18:34:00,1.61265,1.6127,1.61249,1.61252,35400000.0
2005-04-22 18:35:00,1.61252,1.61279,1.61242,1.61279,34800000.0
2005-04-22 18:36:00,1.61293,1.61324,1.61237,1.61237,50500000.0
2005-04-22 18:37:00,1.61268,1.61316,1.61268,1.61316,36300000.0
2005-04-22 18:38:00,1.61283,1.6132,1.61269,1.6132,24800000.0
2005-04-22 18:39:00,1.61314,1.61338,1.61291,1.61294,27800000.0
2005-04-22 18:40:00,1.61293,1.613,1.61277,1.61284,20800000.0
2005-04-22 18:41:00,1.61307,1.61328,1.61295,1.61319,25600000.0
2005-04-22 18:42:00,1.61319,1.6133,1.61294,1.61308,55300000.0
2005-04-22 18:43:00,1.61295,1.6131,1.61271,1.61271,55900000.0
2005-04-22 18:44:00,1.61281,1.61281,1.6126,1.6126,35200000.0
2005-04-22 18:45:00,1.61267,1.61271,1.61218,1.6122,32700000.0
2005-04-22 18:46:00,1.61228,1.61272,1.61216,1.61272,32800000.0
2005-04-22 18:47:00,1.61311,1.61328,1.613,1.61323,35100000.0
2005-04-22 18:48:00,1.61363,1.6137,1.6134,1.61354,40200000.0
2005-04-22 18:49:00,1.61347,1.61347,1.61324,1.61346,35200000.0
2005-04-22 18:50:00,1.61371,1.61392,1.61356,1.61387,51200001.0
2005-04-22 18:51:00,1.61404,1.61404,1.61329,1.61398,30200000.0
2005-04-22 18:52:00,1.61384,1.61419,1.61346,1.61346,51500000.0
2005-04-22 18:53:00,1.61339,1.6134,1.61313,1.61325,30400000.0
2005-04-22 18:54:00,1.61337,1.61359,1.61301,1.61358,41400000.0
2005-04-22 18:55:00,1.61332,1.61357,1.61332,1.61357,33200000.0
2005-04-22 18:56:00,1.61333,1.61367,1.61297,1.61297,39600000.0
2005-04-22 18:57:00,1.61337,1.61344,1.61337,1.61339,35600000.0
2005-04-22 18:58:00,1.61324,1.61354,1.61324,1.61344,25400000.0
2005-04-22 18:59:00,1.61364,1.61415,1.61337,1.61415,33000000.0
2005-04-22 19:00:00,1.61415,1.61422,1.61398,1.61399,39400000.0
2005-04-22 19:01:00,1.61423,1.61466,1.61417,1.61418,41800000.0
2005-04-22 19:02:00,1.61429,1.61443,1.61415,1.61415,24400000.0
2005-04-22 19:03:00,1.61417,1.61447,1.6141,1.61442,49200000.0
2005-04-22 19:04:00,1.61445,1.61466,1.61426,1.61466,18800000.0
2005-04-22 19:05:00,1.61456,1.61456,1.61429,1.61439,23800000.0
2005-04-22 19:06:00,1.61439,1.6145,1.61413,1.6145,24400000.0
2005-04-22 19:07:00,1.61477,1.61513,1.61477,1.61513,41000000.0
2005-04-22 19:08:00,1.61472,1.61474,1.61456,1.61468,35100000.0
2005-04-22 19:09:00,1.61445,1.61445,1.61274,1.61333,27800000.0
2005-04-22 19:10:00,1.61374,1.6138,1.61327,1.61327,51400000.0
2005-04-22 19:11:00,1.61362,1.61362,1.61332,1.61346,41700000.0
2005-04-22 19:12:00,1.61306,1.6132,1.61297,1.61308,27800000.0
2005-04-22 19:13:00,1.61296,1.61299,1.61258,1.61289,47400000.0
2005-04-22 19:14:00,1.6127,1.6127,1.61222,1.61257,30200000.0
2005-04-22 19:15:00,1.61246,1.61246,1.61182,1.61204,38200000.0
2005-04-22 19:16:00,1.61209,1.61228,1.61209,1.61209,55300000.0
2005-04-22 19:17:00,1.61202,1.61238,1.61194,1.61202,40800000.0
2005-04-22 19:18:00,1.61196,1.61247,1.61176,1.61247,30600000.0
2005-04-22 19:19:00,1.61255,1.61255,1.61167,1.61238,45500000.0
2005-04-22 19:20:00,1.61226,1.61268,1.61206,1.61268,32600000.0
2005-04-22 19:21:00,1.61262,1.61293,1.61262,1.6127,43600000.0
2005-04-22 19:22:00,1.61259,1.61286,1.61254,1.61277,35000000.0
2005-04-22 19:23:00,1.6127,1.61281,1.61244,1.61281,53500000.0
2005-04-22 19:24:00,1.61273,1.61273,1.61251,1.61258,42600000.0
2005-04-22 19:25:00,1.61269,1.61285,1.61254,1.61285,29800000.0
2005-04-22 19:26:00,1.61265,1.61287,1.61244,1.6126,40000000.0
2005-04-22 19:27:00,1.61247,1.61281,1.61221,1.61281,37600000.0
2005-04-22 19:28:00,1.61277,1.61292,1.61262,1.61277,39200000.0
2005-04-22 19:29:00,1.61278,1.61285,1.61243,1.61274,23400000.0
2005-04-22 19:30:00,1.61279,1.6129,1.61279,1.61287,47800001.0
2005-04-22 19:31:00,1.61291,1.61291,1.61269,1.61275,50800000.0
2005-04-22 19:32:00,1.61287,1.61291,1.61271,1.61274,45900000.0
2005-04-22 19:33:00,1.61284,1.61286,1.61261,1.61276,59000001.0
2005-04-22 19:34:00,1.6127,1.6127,1.61245,1.61259,28400000.0
2005-04-22 19:35:00,1.61256,1.61282,1.61231,1.61282,42400000.0
2005-04-22 19:36:00,1.61274,1.61295,1.61264,1.61271,43900000.0
2005-04-22 19:37:00,1.6127,1.6127,1.61215,1.61215,43500000.0
2005-04-22 19:38:00,1.61211,1.61245,1.61205,1.61205,26000000.0
2005-04-22 19:39:00,1.61219,1.61232,1.61206,1.61232,64800001.0
2005-04-22 19:40:00,1.61218,1.61228,1.61205,1.61225,39200000.0
2005-04-22 19:41:00,1.61225,1.61243,1.61217,1.61236,58800001.0
2005-04-22 19:42:00,1.61212,1.61266,1.61212,1.61266,53200000.0
2005-04-22 19:43:00,1.61254,1.61263,1.61217,1.61263,23500000.0
2005-04-22 19:44:00,1.61248,1.61248,1.61202,1.6124,35200000.0
2005-04-22 19:45:00,1.61236,1.61262,1.6122,1.61234,43000000.0
2005-04-22 19:46:00,1.61232,1.61239,1.61185,1.61185,59200000.0
2005-04-22 19:47:00,1.61226,1.61226,1.61194,1.6122,42200000.0
2005-04-22 19:48:00,1.61218,1.61218,1.61151,1.61151,37800000.0
2005-04-22 19:49:00,1.61153,1.61169,1.6114,1.61142,28200000.0
2005-04-22 19:50:00,1.61176,1.61176,1.61123,1.61136,37400000.0
2005-04-22 19:51:00,1.61138,1.61179,1.61136,1.61167,46800000.0
2005-04-22 19:52:00,1.61155,1.6118,1.61149,1.61165,33800000.0
2005-04-22 19:53:00,1.61183,1.61193,1.61158,1.61164,52000000.0
2005-04-22 19:54:00,1.61165,1.61167,1.61157,1.61161,25800000.0
2005-04-22 19:55:00,1.61125,1.6114,1.61123,1.61123,50800000.0
2005-04-22 19:56:00,1.61109,1.61116,1.61094,1.61111,25200000.0
2005-04-22 19:57:00,1.6112,1.61135,1.61117,1.61132,27800000.0
2005-04-22 19:58:00,1.61131,1.61143,1.61131,1.61133,33900000.0
2005-04-22 19:59:00,1.61147,1.6115,1.61136,1.61137,87100000.0
2005-04-22 20:00:00,1.61145,1.61181,1.61137,1.61137,54400001.0
2005-04-22 20:01:00,1.61177,1.61177,1.61115,1.61125,76500001.0
2005-04-22 20:02:00,1.61157,1.61157,1.61111,1.61134,25400000.0
2005-04-22 20:03:00,1.61131,1.61143,1.61105,1.61133,45700000.0
2005-04-22 20:04:00,1.61146,1.61146,1.61098,1.61124,56400000.0
2005-04-22 20:05:00,1.61131,1.61155,1.61131,1.61134,32600000.0
2005-04-22 20:06:00,1.6115,1.61159,1.61139,1.61147,22400000.0
2005-04-22 20:07:00,1.61122,1.61127,1.61095,1.61127,38700000.0
2005-04-22 20:08:00,1.61132,1.61132,1.61092,1.61114,58400002.0
2005-04-22 20:09:00,1.61131,1.61143,1.61124,1.61141,21200000.0
2005-04-22 20:10:00,1.61112,1.61161,1.61112,1.61158,44400000.0
2005-04-22 20:11:00,1.61158,1.61158,1.61123,1.61131,23600000.0
2005-04-22 20:12:00,1.61148,1.6118,1.61136,1.61172,49200000.0
2005-04-22 20:13:00,1.61171,1.61173,1.61158,1.61165,34000000.0
2005-04-22 20:14:00,1.61141,1.61141,1.61074,1.61127,29200000.0
2005-04-22 20:15:00,1.61134,1.61151,1.61129,1.61145,30000000.0
2005-04-22 20:16:00,1.61136,1.61154,1.6113,1.61133,41800000.0
2005-04-22 20:17:00,1.61113,1.61117,1.61066,1.61112,54400000.0
2005-04-22 20:18:00,1.61118,1.61142,1.61105,1.61105,50600001.0
2005-04-22 20:19:00,1.61116,1.61116,1.61104,1.61113,46800000.0
2005-04-22 20:20:00,1.61121,1.61133,1.61109,1.61133,29200000.0
2005-04-22 20:21:00,1.61124,1.61131,1.61121,1.61125,27800000.0
2005-04-22 20:22:00,1.61115,1.61115,1.6109,1.61095,32800000.0
2005-04-22 20:23:00,1.61096,1.61107,1.6106,1.61084,33000000.0
2005-04-22 20:24:00,1.61099,1.611,1.61078,1.61089,36500000.0
2005-04-22 20:25:00,1.61113,1.61114,1.61086,1.61086,46600000.0
2005-04-22 20:26:00,1.61111,1.61142,1.61103,1.61121,43100000.0
2005-04-22 20:27:00,1.6112,1.6112,1.61071,1.6109,59300000.0
2005-04-22 20:28:00,1.61085,1.61137,1.61085,1.61137,32800000.0
2005-04-22 20:29:00,1.61136,1.61161,1.61092,1.61153,53100000.0
2005-04-22 20:30:00,1.61175,1.61175,1.61141,1.61161,19200000.0
2005-04-22 20:31:00,1.61175,1.61175,1.61102,1.61151,38000000.0
2005-04-22 20:32:00,1.61139,1.61154,1.61098,1.61154,40800000.0
2005-04-22 20:33:00,1.61157,1.61163,1.61148,1.61163,37400000.0
2005-04-22 20:34:00,1.61139,1.61166,1.61127,1.61137,42600000.0
2005-04-22 20:35:00,1.61139,1.61147,1.6113,1.61147,23600000.0
2005-04-22 20:36:00,1.61167,1.61212,1.61167,1.61206,34800000.0
2005-04-22 20:37:00,1.61216,1.61238,1.61203,1.61238,39600000.0
2005-04-22 20:38:00,1.61258,1.61279,1.61237,1.61259,48200000.0
2005-04-22 20:39:00,1.61225,1.61248,1.61212,1.61213,85200002.0
2005-04-22 20:40:00,1.61224,1.61249,1.61224,1.61243,37400000.0
2005-04-22 20:41:00,1.61239,1.61257,1.61214,1.61243,51600000.0
2005-04-22 20:42:00,1.61259,1.61303,1.61256,1.61299,51900000.0
2005-04-22 20:43:00,1.61333,1.61333,1.61268,1.61268,26400000.0
2005-04-22 20:44:00,1.6131,1.6131,1.61255,1.61299,41400000.0
2005-04-22 20:45:00,1.61289,1.6132,1.61275,1.61275,37200000.0
2005-04-22 20:46:00,1.6131,1.6133,1.61309,1.61318,46100000.0
2005-04-22 20:47:00,1.61309,1.61324,1.61274,1.61296,32600000.0
2005-04-22 20:48:00,1.61327,1.61353,1.61286,1.61333,51100000.0
2005-04-22 20:49:00,1.6134,1.61354,1.61339,1.61339,37000001.0
2005-04-22 20:50:00,1.61311,1.61338,1.61294,1.61338,28600000.0
2005-04-22 20:51:00,1.61306,1.61357,1.61305,1.61335,41000000.0
2005-04-22 20:52:00,1.61345,1.61345,1.61305,1.61313,16400000.0
2005-04-22 20:53:00,1.61305,1.61328,1.613,1.61315,39300000.0
2005-04-22 20:54:00,1.61286,1.6134,1.61278,1.6134,37100000.0
2005-04-22 20:55:00,1.61332,1.61352,1.61316,1.61347,21000000.0
2005-04-22 20:56:00,1.61327,1.61331,1.6132,1.61329,32700000.0
2005-04-22 20:57:00,1.61333,1.61336,1.61318,1.61331,23400000.0
2005-04-22 20:58:00,1.6134,1.61352,1.61316,1.6134,50500000.0
2005-04-22 20:59:00,1.61362,1.61391,1.61328,1.61391,54800000.0
2005-04-22 21:00:00,1.61384,1.61396,1.61365,1.61379,21500000.0
2005-04-22 21:01:00,1.61363,1.61418,1.61359,1.61359,24200000.0
2005-04-22 21:02:00,1.61399,1.61456,1.61376,1.61456,55900000.0
2005-04-22 21:03:00,1.61459,1.61459,1.61393,1.61393,30300000.0
2005-04-22 21:04:00,1.61401,1.61414,1.61391,1.61414,28100000.0
2005-04-22 21:05:00,1.61405,1.61431,1.61371,1.61383,36400000.0
2005-04-22 21:06:00,1.61368,1.61393,1.61347,1.61393,37600000.0
2005-04-22 21:07:00,1.61379,1.61396,1.61352,1.61396,32800000.0
2005-04-22 21:08:00,1.61394,1.61452,1.61394,1.61452,30200000.0
2005-04-22 21:09:00,1.61444,1.61467,1.61431,1.61467,36200000.0
2005-04-22 21:10:00,1.61466,1.6148,1.61447,1.61451,37800000.0
2005-04-22 21:11:00,1.6142,1.6142,1.61382,1.61399,39000000.0
2005-04-22 21:12:00,1.61446,1.61446,1.6142,1.6142,34800000.0
2005-04-22 21:13:00,1.61407,1.61431,1.61403,1.61409,53200000.0
2005-04-22 21:14:00,1.61404,1.6142,1.61394,1.61404,40500000.0
2005-04-22 21:15:00,1.61388,1.61413,1.61384,1.61413,41900000.0
2005-04-22 21:16:00,1.61392,1.61431,1.61392,1.61404,40600000.0
2005-04-22 21:17:00,1.61393,1.61429,1.61384,1.61384,42000000.0
2005-04-22 21:18:00,1.6144,1.6144,1.6138,1.61398,25200000.0
2005-04-22 21:19:00,1.61401,1.61401,1.61381,1.61386,32600000.0
2005-04-22 21:20:00,1.61378,1.61402,1.61373,1.61383,42400000.0
2005-04-22 21:21:00,1.61374,1.61399,1.61374,1.61387,35400000.0
2005-04-22 21:22:00,1.61338,1.6139,1.61338,1.6139,42400000.0
2005-04-22 21:23:00,1.61394,1.61394,1.61341,1.61341,51300000.0
2005-04-22 21:24:00,1.61388,1.61415,1.61372,1.61372,38600000.0
2005-04-22 21:25:00,1.61357,1.61385,1.61341,1.61341,47400000.0
2005-04-22 21:26:00,1.61366,1.61378,1.61356,1.61356,40000000.0
2005-04-22 21:27:00,1.61351,1.61358,1.61346,1.61349,31000000.0
2005-04-22 21:28:00,1.61333,1.61333,1.61307,1.61329,24600000.0
2005-04-22 21:29:00,1.61334,1.61334,1.61314,1.61321,36300000.0
2005-04-22 21:30:00,1.61331,1.61348,1.61328,1.61336,30400000.0
2005-04-22 21:31:00,1.61342,1.61349,1.61323,1.61344,22400000.0
2005-04-22 21:32:00,1.61362,1.61362,1.61347,1.61352,32400000.0
2005-04-22 21:33:00,1.61359,1.61367,1.61339,1.61352,49400000.0
2005-04-22 21:34:00,1.6137,1.61389,1.6137,1.61389,44400000.0
2005-04-22 21:35:00,1.61394,1.6141,1.6137,1.61395,40200000.0
2005-04-22 21:36:00,1.61401,1.61401,1.61355,1.61371,42400000.0
2005-04-22 21:37:00,1.61375,1.61375,1.61363,1.61373,46800000.0
2005-04-22 21:38:00,1.61369,1.61369,1.61342,1.61355,32400000.0
2005-04-22 21:39:00,1.61337,1.61357,1.61333,1.61355,30800000.0
2005-04-22 21:40:00,1.61342,1.61388,1.61342,1.61388,32800000.0
2005-04-22 21:41:00,1.61389,1.61406,1.61379,1.61386,38800000.0
2005-04-22 21:42:00,1.61396,1.61411,1.61377,1.61377,25700000.0
2005-04-22 21:43:00,1.61397,1.61405,1.61377,1.61404,44000001.0
2005-04-22 21:44:00,1.6137,1.61383,1.61362,1.61364,22000000.0
2005-04-22 21:45:00,1.61352,1.61354,1.61333,1.61333,24000000.0
2005-04-22 21:46:00,1.61338,1.61345,1.61302,1.61313,41400000.0
2005-04-22 21:47:00,1.61321,1.61376,1.61321,1.61352,30600000.0
2005-04-22 21:48:00,1.61363,1.61381,1.61347,1.6137,48100000.0
2005-04-22 21:49:00,1.61359,1.61366,1.61344,1.61366,23400000.0
2005-04-22 21:50:00,1.61373,1.61373,1.61348,1.61353,56800000.0
2005-04-22 21:51:00,1.6133,1.61347,1.61329,1.61336,37400000.0
2005-04-22 21:52:00,1.61335,1.61355,1.61328,1.61345,45600000.0
2005-04-22 21:53:00,1.61315,1.61343,1.61275,1.61275,34600000.0
2005-04-22 21:54:00,1.61305,1.6133,1.61301,1.61327,48200000.0
2005-04-22 21:55:00,1.61328,1.61328,1.61301,1.61313,68600001.0
2005-04-22 21:56:00,1.61307,1.61319,1.61298,1.61319,68000001.0
2005-04-22 21:57:00,1.61322,1.6133,1.61276,1.61306,53600000.0
2005-04-22 21:58:00,1.61259,1.61269,1.61247,1.61247,55400002.0
2005-04-22 21:59:00,1.61252,1.61274,1.61239,1.61239,28200000.0
2005-04-22 22:00:00,1.61252,1.61261,1.61243,1.61261,35600000.0
2005-04-22 22:01:00,1.61246,1.61266,1.61241,1.61245,48200000.0
2005-04-22 22:02:00,1.61246,1.61262,1.6124,1.61241,30600000.0
2005-04-22 22:03:00,1.61228,1.61238,1.61212,1.61222,23000000.0
2005-04-22 22:04:00,1.61219,1.61269,1.61217,1.6126,30700000.0
2005-04-22 22:05:00,1.61274,1.61278,1.61258,1.61275,32000000.0
2005-04-22 22:06:00,1.61275,1.61275,1.61234,1.61264,40700000.0
2005-04-22 22:07:00,1.61257,1.61316,1.61257,1.61299,33600000.0
2005-04-22 22:08:00,1.61258,1.61301,1.61258,1.61301,34400000.0
2005-04-22 22:09:00,1.6133,1.6134,1.6131,1.6132,32600000.0
2005-04-22 22:10:00,1.61299,1.61305,1.6128,1.61292,32600000.0
2005-04-22 22:11:00,1.61287,1.61295,1.61268,1.61271,26000000.0
2005-04-22 22:12:00,1.61284,1.6129,1.61256,1.61256,48000000.0
2005-04-22 22:13:00,1.61289,1.61298,1.61274,1.61274,30800000.0
2005-04-22 22:14:00,1.61264,1.61294,1.61242,1.61242,35000000.0
2005-04-22 22:15:00,1.61282,1.61293,1.61268,1.61277,63000000.0
2005-04-22 22:16:00,1.6127,1.61293,1.61261,1.61271,36800000.0
2005-04-22 22:17:00,1.61299,1.61304,1.61279,1.61291,21000000.0
2005-04-22 22:18:00,1.61304,1.61304,1.61289,1.61289,27000000.0
2005-04-22 22:19:00,1.61284,1.61302,1.61284,1.61291,17400000.0
2005-04-22 22:20:00,1.61294,1.61314,1.61285,1.61301,54500000.0
2005-04-22 22:21:00,1.613,1.6131,1.6129,1.613,49600000.0
2005-04-22 22:22:00,1.61295,1.61295,1.61264,1.61275,49600000.0
2005-04-22 22:23:00,1.61282,1.61282,1.61247,1.61247,29800000.0
2005-04-22 22:24:00,1.61264,1.61273,1.61248,1.61273,37600000.0
2005-04-22 22:25:00,1.61264,1.61281,1.61262,1.61274,39400000.0
2005-04-22 22:26:00,1.61249,1.61296,1.61249,1.61296,56800000.0
2005-04-22 22:27:00,1.61272,1.61281,1.61233,1.61274,36200000.0
2005-04-22 22:28:00,1.61255,1.61255,1.6122,1.61238,60100000.0
2005-04-22 22:29:00,1.61245,1.61258,1.61233,1.61254,30600000.0
2005-04-22 22:30:00,1.61252,1.61252,1.61233,1.61233,46600000.0
2005-04-22 22:31:00,1.61254,1.61269,1.612,1.61266,37800000.0
2005-04-22 22:32:00,1.61262,1.61275,1.61252,1.61263,63700000.0
2005-04-22 22:33:00,1.61249,1.61269,1.61242,1.61269,89700000.0
2005-04-22 22:34:00,1.61256,1.61266,1.61231,1.61246,66300001.0
2005-04-22 22:35:00,1.6127,1.6127,1.61235,1.61235,32600000.0
2005-04-22 22:36:00,1.61242,1.61244,1.61183,1.61183,46600000.0
2005-04-22 22:37:00,1.61237,1.61243,1.61223,1.61242,39800000.0
2005-04-22 22:38:00,1.6126,1.613,1.6125,1.6128,64200002.0
2005-04-22 22:39:00,1.6129,1.6131,1.6128,1.613,64200002.0
2005-04-22 22:40:00,1.6129,1.613,1.6126,1.6128,64200002.0
2005-04-22 22:41:00,1.6129,1.613,1.6127,1.6128,64200002.0
2005-04-22 22:42:00,1.6128,1.6131,1.6127,1.6129,64200002.0
2005-04-22 22:43:00,1.613,1.6132,1.6128,1.6129,64200002.0
2005-04-22 22:44:00,1.6128,1.613,1.6127,1.6129,64200002.0
2005-04-22 22:45:00,1.6128,1.613,1.6127,1.6128,64200002.0
2005-04-22 22:47:00,1.6129,1.613,1.6124,1.6125,64200002.0
2005-04-22 22:48:00,1.6128,1.613,1.6127,1.6129,64200002.0
2005-04-22 22:49:00,1.6128,1.613,1.6127,1.6128,64200002.0
2005-04-22 22:50:00,1.6127,1.6129,1.6125,1.6128,64200002.0
2005-04-22 22:51:00,1.6128,1.6131,1.6128,1.6129,64200002.0
2005-04-22 22:52:00,1.6128,1.613,1.6128,1.6129,64200002.0
2005-04-22 22:53:00,1.6128,1.613,1.6128,1.6129,64200002.0
2005-04-22 22:55:00,1.6127,1.613,1.6123,1.6128,64200002.0
2005-04-22 22:56:00,1.6128,1.613,1.6127,1.6128,64200002.0
2005-04-22 22:57:00,1.6128,1.613,1.6124,1.6125,64200002.0
2005-04-22 22:58:00,1.6126,1.6127,1.6125,1.6126,64200002.0
2005-04-22 22:59:00,1.6127,1.6129,1.6124,1.6125,64200002.0
2005-04-24 23:12:00,1.61256,1.6128,1.61256,1.6128,64200002.0
2005-04-24 23:13:00,1.61177,1.61184,1.61049,1.61049,36600000.0
2005-04-24 23:14:00,1.6105,1.61053,1.61035,1.61045,24600000.0
2005-04-24 23:15:00,1.61032,1.61042,1.60974,1.61029,32000000.0
2005-04-24 23:16:00,1.61037,1.61052,1.61031,1.61031,35400000.0
2005-04-24 23:17:00,1.61034,1.61037,1.61022,1.61025,37800000.0
2005-04-24 23:18:00,1.61033,1.61033,1.60982,1.61002,52300000.0
2005-04-24 23:20:00,1.61016,1.61016,1.60968,1.61001,35200000.0
2005-04-24 23:21:00,1.61008,1.61023,1.60998,1.60998,39500000.0
2005-04-24 23:22:00,1.61,1.61026,1.60981,1.61026,25600000.0
2005-04-24 23:23:00,1.60968,1.61018,1.60968,1.61018,38700000.0
2005-04-24 23:24:00,1.61003,1.61015,1.60992,1.60992,49200001.0
2005-04-24 23:25:00,1.61003,1.61018,1.60995,1.60995,43400000.0
2005-04-24 23:27:00,1.61003,1.61016,1.61003,1.61003,44900000.0
2005-04-24 23:28:00,1.60998,1.61008,1.60975,1.60975,49400000.0
2005-04-24 23:30:00,1.60993,1.61016,1.60993,1.61005,33900000.0
2005-04-24 23:31:00,1.61007,1.61007,1.60956,1.60984,33300000.0
2005-04-24 23:32:00,1.60999,1.61051,1.60999,1.61034,35100000.0
2005-04-24 23:33:00,1.60987,1.60997,1.60982,1.60984,33900000.0
2005-04-24 23:34:00,1.60988,1.61004,1.60979,1.6098,49400000.0
2005-04-24 23:35:00,1.61003,1.61003,1.60978,1.60978,16600000.0
2005-04-24 23:37:00,1.60984,1.61005,1.60982,1.61005,51800001.0
2005-04-24 23:38:00,1.61007,1.61026,1.60987,1.60997,38400000.0
2005-04-24 23:39:00,1.60997,1.61,1.6098,1.6098,32100000.0
2005-04-24 23:40:00,1.61002,1.61002,1.60961,1.60961,39900000.0
2005-04-24 23:41:00,1.60982,1.60989,1.60941,1.60941,46000000.0
2005-04-24 23:42:00,1.60973,1.60973,1.60929,1.60954,19400000.0
2005-04-24 23:43:00,1.60961,1.60981,1.60929,1.60977,31600000.0
2005-04-24 23:44:00,1.60994,1.60994,1.6098,1.60986,54200001.0
2005-04-24 23:46:00,1.60993,1.60994,1.60982,1.60991,44600000.0
2005-04-24 23:48:00,1.60996,1.60996,1.60971,1.60991,27800000.0
2005-04-24 23:49:00,1.61001,1.61004,1.60966,1.60986,27800000.0
2005-04-24 23:50:00,1.60992,1.61006,1.60971,1.60994,26700000.0
2005-04-24 23:51:00,1.61005,1.61005,1.6095,1.60966,49600000.0
2005-04-24 23:52:00,1.60964,1.60964,1.60909,1.60923,26200000.0
2005-04-24 23:53:00,1.6094,1.6094,1.60917,1.60939,56900001.0
2005-04-24 23:54:00,1.60926,1.60926,1.60857,1.60857,25600000.0
2005-04-24 23:55:00,1.60912,1.60973,1.60893,1.60893,26700000.0
2005-04-24 23:56:00,1.60888,1.60907,1.60876,1.60891,30600000.0
2005-04-24 23:57:00,1.60915,1.61034,1.60915,1.61034,24600000.0
2005-04-24 23:58:00,1.60886,1.60897,1.60857,1.60897,21000000.0
2005-04-24 23:59:00,1.6091,1.60922,1.60892,1.60895,49800000.0
2005-04-25 00:00:00,1.60905,1.60906,1.60884,1.60892,52500000.0
2005-04-25 00:01:00,1.60884,1.60908,1.60879,1.60891,43200000.0
2005-04-25 00:02:00,1.60894,1.60908,1.60857,1.60902,41000000.0
2005-04-25 00:03:00,1.60919,1.6093,1.60912,1.6093,37400000.0
2005-04-25 00:04:00,1.60895,1.6091,1.60895,1.6091,29600000.0
2005-04-25 00:05:00,1.60919,1.60928,1.60904,1.60904,35200000.0
2005-04-25 00:06:00,1.60917,1.60937,1.60902,1.60914,55000000.0
2005-04-25 00:07:00,1.609,1.60972,1.609,1.60967,27700000.0
2005-04-25 00:08:00,1.6093,1.6096,1.60885,1.60885,64400000.0
2005-04-25 00:09:00,1.61007,1.61008,1.60966,1.60967,47200000.0
2005-04-25 00:10:00,1.60969,1.60999,1.60895,1.60895,19400000.0
2005-04-25 00:11:00,1.60885,1.60988,1.60885,1.60988,35500000.0
2005-04-25 00:12:00,1.60987,1.6099,1.6095,1.6095,37800000.0
2005-04-25 00:13:00,1.60976,1.61065,1.60965,1.61065,29000000.0
2005-04-25 00:14:00,1.61053,1.61084,1.6105,1.61084,47200000.0
2005-04-25 00:15:00,1.61075,1.61112,1.61075,1.61081,32000000.0
2005-04-25 00:16:00,1.61098,1.61186,1.61098,1.61176,35400000.0
2005-04-25 00:17:00,1.61122,1.61166,1.61122,1.61164,27600000.0
2005-04-25 00:18:00,1.61171,1.61193,1.61168,1.61168,28000000.0
2005-04-25 00:19:00,1.6117,1.61179,1.61168,1.61168,15400000.0
2005-04-25 00:20:00,1.61179,1.61184,1.61142,1.61142,30400000.0
2005-04-25 00:21:00,1.6118,1.6118,1.61162,1.61165,31000000.0
2005-04-25 00:23:00,1.61153,1.61172,1.61112,1.61149,55300000.0
2005-04-25 00:24:00,1.61157,1.61165,1.61145,1.61163,26200000.0
2005-04-25 00:25:00,1.61153,1.61153,1.61114,1.61124,54100000.0
2005-04-25 00:26:00,1.61143,1.61183,1.61127,1.61156,28000000.0
2005-04-25 00:28:00,1.61178,1.61186,1.61156,1.61169,36800000.0
2005-04-25 00:29:00,1.61166,1.61176,1.61154,1.61161,46700000.0
2005-04-25 00:31:00,1.61173,1.61173,1.61164,1.61164,33000000.0
2005-04-25 00:32:00,1.61148,1.61175,1.61143,1.6115,37300000.0
2005-04-25 00:34:00,1.61149,1.6117,1.61131,1.61143,36800001.0
2005-04-25 00:35:00,1.61176,1.6118,1.61159,1.6118,31200001.0
2005-04-25 00:36:00,1.6117,1.6117,1.61141,1.61144,28000000.0
2005-04-25 00:37:00,1.61154,1.61158,1.61138,1.61138,26200000.0
2005-04-25 00:38:00,1.61144,1.61173,1.61144,1.6116,33000000.0
2005-04-25 00:39:00,1.61165,1.61165,1.61129,1.61139,31400000.0
2005-04-25 00:40:00,1.61141,1.6115,1.61131,1.6114,28400000.0
2005-04-25 00:41:00,1.6113,1.61132,1.61104,1.61122,48800000.0
2005-04-25 00:42:00,1.61138,1.61176,1.61138,1.61176,37600000.0
2005-04-25 00:44:00,1.61183,1.61183,1.61161,1.61161,31000000.0
2005-04-25 00:45:00,1.61147,1.61153,1.6112,1.61124,59000000.0
2005-04-25 00:46:00,1.61129,1.61133,1.61112,1.61119,35000000.0
2005-04-25 00:47:00,1.61092,1.61141,1.61092,1.61128,39800000.0
2005-04-25 00:48:00,1.61107,1.61138,1.61107,1.61116,23000000.0
2005-04-25 00:49:00,1.61127,1.61127,1.6108,1.61104,43600000.0
2005-04-25 00:50:00,1.61083,1.61122,1.61065,1.61122,24800000.0
2005-04-25 00:51:00,1.61088,1.61112,1.61085,1.61112,57100000.0
2005-04-25 00:52:00,1.61102,1.61116,1.61091,1.61108,43800000.0
2005-04-25 00:53:00,1.61077,1.61111,1.61077,1.61111,43400000.0
2005-04-25 00:54:00,1.61075,1.6112,1.61075,1.6112,48600000.0
2005-04-25 00:55:00,1.61126,1.61156,1.61109,1.61156,45700000.0
2005-04-25 00:56:00,1.6115,1.6117,1.6115,1.61162,49900000.0
2005-04-25 00:57:00,1.61176,1.61179,1.61156,1.61156,32000000.0
2005-04-25 00:58:00,1.61181,1.61187,1.61141,1.61145,31000000.0
2005-04-25 00:59:00,1.61149,1.61149,1.61111,1.61138,43300000.0
2005-04-25 01:00:00,1.61151,1.6118,1.61147,1.61163,27800000.0
2005-04-25 01:01:00,1.61153,1.61182,1.61127,1.61144,46600001.0
2005-04-25 01:02:00,1.61138,1.61194,1.61124,1.61124,52300000.0
2005-04-25 01:03:00,1.61192,1.61192,1.61141,1.61172,48100000.0
2005-04-25 01:04:00,1.61166,1.61185,1.61166,1.61168,45900000.0
2005-04-25 01:05:00,1.61171,1.61179,1.61159,1.61166,44300000.0
2005-04-25 01:06:00,1.61185,1.61185,1.61151,1.61182,39400000.0
2005-04-25 01:07:00,1.61176,1.61184,1.61161,1.61177,34900000.0
2005-04-25 01:08:00,1.61187,1.61218,1.61176,1.61176,30400000.0
2005-04-25 01:09:00,1.61198,1.61198,1.61171,1.61177,26000000.0
2005-04-25 01:10:00,1.61158,1.61171,1.61132,1.61157,30600000.0
2005-04-25 01:11:00,1.61142,1.61142,1.61134,1.61135,34600000.0
2005-04-25 01:12:00,1.611,1.61134,1.61083,1.61124,35600000.0
2005-04-25 01:13:00,1.61143,1.61146,1.61111,1.61146,58600001.0
2005-04-25 01:14:00,1.6114,1.6115,1.6113,1.6114,36700000.0
2005-04-25 01:15:00,1.61119,1.61122,1.61089,1.61112,36700000.0
2005-04-25 01:16:00,1.61104,1.61112,1.61085,1.61112,45200000.0
2005-04-25 01:17:00,1.61086,1.61123,1.61078,1.61122,33200000.0
2005-04-25 01:18:00,1.61109,1.61117,1.61079,1.61114,29600001.0
2005-04-25 01:19:00,1.61101,1.61114,1.61095,1.61101,45900000.0
2005-04-25 01:20:00,1.61074,1.61089,1.6101,1.61089,25200000.0
2005-04-25 01:21:00,1.61088,1.61145,1.61088,1.61142,56000001.0
2005-04-25 01:22:00,1.61152,1.61157,1.61129,1.61147,35000000.0
2005-04-25 01:23:00,1.61117,1.61117,1.61078,1.61078,26400000.0
2005-04-25 01:24:00,1.61109,1.61113,1.61092,1.61105,42200001.0
2005-04-25 01:25:00,1.61105,1.61119,1.61069,1.61107,51600000.0
2005-04-25 01:26:00,1.61097,1.61118,1.61095,1.611,44800000.0
2005-04-25 01:27:00,1.61085,1.61085,1.61048,1.61069,25600000.0
2005-04-25 01:28:00,1.61041,1.61058,1.61017,1.61057,29400000.0
2005-04-25 01:29:00,1.61074,1.61076,1.61066,1.61069,16000000.0
2005-04-25 01:30:00,1.61071,1.61075,1.61031,1.61066,54200000.0
2005-04-25 01:31:00,1.61061,1.61082,1.61051,1.61082,47200000.0
2005-04-25 01:32:00,1.61077,1.61082,1.61057,1.61071,36100000.0
2005-04-25 01:33:00,1.61079,1.61081,1.61056,1.61069,43800001.0
2005-04-25 01:34:00,1.61061,1.61069,1.6102,1.61064,27600000.0
2005-04-25 01:35:00,1.61098,1.611,1.61058,1.61058,32400000.0
2005-04-25 01:36:00,1.61082,1.61086,1.61054,1.61054,35600000.0
2005-04-25 01:37:00,1.61053,1.61068,1.61028,1.61042,42200000.0
2005-04-25 01:38:00,1.61024,1.61076,1.61024,1.61076,30800000.0
2005-04-25 01:39:00,1.61071,1.61089,1.61039,1.6107,34800000.0
2005-04-25 01:40:00,1.61063,1.61067,1.61049,1.61063,22600000.0
2005-04-25 01:41:00,1.6105,1.61067,1.6103,1.61049,62800000.0
2005-04-25 01:42:00,1.61056,1.61059,1.61039,1.6104,38300000.0
2005-04-25 01:43:00,1.61041,1.61046,1.60989,1.61036,26900000.0
2005-04-25 01:44:00,1.61039,1.61045,1.6101,1.61045,17200000.0
2005-04-25 01:45:00,1.61036,1.61052,1.6103,1.61039,41200000.0
2005-04-25 01:46:00,1.61047,1.61075,1.61047,1.61059,37100000.0
2005-04-25 01:47:00,1.61038,1.61047,1.61018,1.6102,29000000.0
2005-04-25 01:48:00,1.61033,1.6105,1.60984,1.60984,38800000.0
2005-04-25 01:49:00,1.61,1.61013,1.6095,1.60995,30300000.0
2005-04-25 01:50:00,1.60992,1.61009,1.60957,1.61004,36600000.0
2005-04-25 01:51:00,1.60978,1.60978,1.60941,1.60941,30100000.0
2005-04-25 01:52:00,1.60987,1.60998,1.60974,1.60974,34600000.0
2005-04-25 01:53:00,1.60998,1.60998,1.60957,1.60966,45800000.0
2005-04-25 01:54:00,1.60966,1.61016,1.60961,1.61002,43600000.0
2005-04-25 01:55:00,1.60997,1.61027,1.60997,1.60998,27600000.0
2005-04-25 01:56:00,1.61012,1.61029,1.61002,1.61005,38000000.0
2005-04-25 01:57:00,1.61011,1.61032,1.61007,1.61023,32400000.0
2005-04-25 01:58:00,1.61028,1.61045,1.61008,1.6101,30400000.0
2005-04-25 01:59:00,1.61025,1.61095,1.61024,1.61095,44600000.0
2005-04-25 02:00:00,1.61066,1.61122,1.61066,1.61092,37800000.0
2005-04-25 02:01:00,1.61045,1.61045,1.60998,1.60998,64300000.0
2005-04-25 02:02:00,1.60984,1.61014,1.60972,1.60972,145100000.0
2005-04-25 02:03:00,1.60969,1.60994,1.60945,1.60971,79300000.0
2005-04-25 02:04:00,1.60978,1.60978,1.60957,1.60965,80100000.0
2005-04-25 02:05:00,1.60955,1.60961,1.60944,1.60952,76100000.0
2005-04-25 02:06:00,1.60968,1.60973,1.60936,1.6097,87600000.0
2005-04-25 02:07:00,1.60959,1.60971,1.60927,1.6096,185600000.0
2005-04-25 02:08:00,1.60941,1.60946,1.60938,1.60946,48100000.0
2005-04-25 02:09:00,1.60914,1.60923,1.60882,1.60899,159800000.0
2005-04-25 02:10:00,1.6087,1.60901,1.60849,1.60858,108500000.0
2005-04-25 02:11:00,1.60852,1.60861,1.60824,1.60824,32800000.0
2005-04-25 02:12:00,1.60812,1.60812,1.60741,1.60784,34600000.0
2005-04-25 02:13:00,1.60778,1.608,1.60774,1.60795,40700000.0
2005-04-25 02:14:00,1.60786,1.60786,1.60738,1.60749,166200000.0
2005-04-25 02:15:00,1.60708,1.60725,1.60699,1.60703,247200000.0
2005-04-25 02:16:00,1.6075,1.60822,1.60714,1.60822,52200000.0
2005-04-25 02:17:00,1.60827,1.60871,1.60802,1.60824,219500001.0
2005-04-25 02:18:00,1.60836,1.60867,1.60804,1.60843,45600000.0
2005-04-25 02:19:00,1.60843,1.60843,1.60792,1.6081,24400000.0
2005-04-25 02:20:00,1.60812,1.60839,1.60807,1.60807,52000000.0
2005-04-25 02:21:00,1.60789,1.6081,1.60782,1.60805,44400000.0
2005-04-25 02:22:00,1.60757,1.60757,1.60733,1.60738,30900000.0
2005-04-25 02:23:00,1.60769,1.6081,1.60769,1.60784,54400000.0
2005-04-25 02:24:00,1.60758,1.60845,1.60758,1.60845,28700000.0
2005-04-25 02:25:00,1.60818,1.60825,1.60794,1.60819,103400000.0
2005-04-25 02:26:00,1.60828,1.60858,1.60792,1.60844,82400000.0
2005-04-25 02:27:00,1.60814,1.60815,1.6079,1.60796,57000000.0
2005-04-25 02:28:00,1.60806,1.60832,1.60806,1.60813,44200000.0
2005-04-25 02:29:00,1.6085,1.60859,1.60829,1.60854,60000000.0
2005-04-25 02:30:00,1.6086,1.60869,1.60834,1.60869,47900000.0
2005-04-25 02:31:00,1.60852,1.60855,1.60836,1.60836,75700001.0
2005-04-25 02:32:00,1.60876,1.60885,1.60863,1.60869,42200000.0
2005-04-25 02:33:00,1.6082,1.60822,1.60806,1.60817,206700001.0
2005-04-25 02:34:00,1.60854,1.60854,1.60834,1.60851,32800000.0
2005-04-25 02:35:00,1.60864,1.60865,1.60824,1.60833,78400000.0
2005-04-25 02:36:00,1.60862,1.60885,1.60855,1.60862,31200001.0
2005-04-25 02:37:00,1.60781,1.60783,1.60759,1.60773,84400000.0
2005-04-25 02:38:00,1.60819,1.60819,1.60801,1.60815,47400000.0
2005-04-25 02:39:00,1.60804,1.60804,1.60768,1.60787,42600000.0
2005-04-25 02:40:00,1.60769,1.60779,1.6074,1.60779,44600000.0
2005-04-25 02:41:00,1.60778,1.60793,1.60778,1.60784,42800000.0
2005-04-25 02:42:00,1.60754,1.6076,1.60727,1.60744,35100000.0
2005-04-25 02:43:00,1.60797,1.60802,1.60779,1.60802,35200000.0
2005-04-25 02:44:00,1.60788,1.60795,1.60739,1.60795,31000000.0
2005-04-25 02:45:00,1.60762,1.60788,1.60721,1.60787,61300000.0
2005-04-25 02:46:00,1.60772,1.60817,1.60748,1.60787,136300000.0
2005-04-25 02:47:00,1.60857,1.6092,1.60833,1.60913,204600000.0
2005-04-25 02:48:00,1.60878,1.60926,1.60878,1.60926,103100000.0
2005-04-25 02:49:00,1.60929,1.60976,1.60888,1.60958,62500000.0
2005-04-25 02:50:00,1.6098,1.61026,1.60959,1.61018,106700000.0
2005-04-25 02:51:00,1.60923,1.60945,1.60879,1.60919,84600002.0
2005-04-25 02:52:00,1.609,1.60931,1.60872,1.60897,25600000.0
2005-04-25 02:53:00,1.60922,1.6093,1.60874,1.60881,24400000.0
2005-04-25 02:54:00,1.60881,1.60901,1.60874,1.60892,42000000.0
2005-04-25 02:55:00,1.60898,1.60904,1.60865,1.609,34700000.0
2005-04-25 02:56:00,1.60922,1.60932,1.60922,1.60932,62200000.0
2005-04-25 02:57:00,1.60919,1.60919,1.60897,1.60902,32700000.0
2005-04-25 02:58:00,1.60882,1.6089,1.60864,1.60864,58400000.0
2005-04-25 02:59:00,1.6087,1.60887,1.60863,1.60886,75000000.0
2005-04-25 03:00:00,1.60918,1.60931,1.60909,1.60915,119800000.0
2005-04-25 03:01:00,1.6092,1.6093,1.60917,1.6093,46600000.0
2005-04-25 03:02:00,1.6093,1.6093,1.60901,1.60901,48600001.0
2005-04-25 03:03:00,1.60898,1.60913,1.6089,1.60911,50200000.0
2005-04-25 03:04:00,1.60926,1.60969,1.60909,1.60934,57300000.0
2005-04-25 03:05:00,1.60946,1.60948,1.60936,1.6094,75800000.0
2005-04-25 03:06:00,1.60961,1.60978,1.6095,1.60978,67900000.0
2005-04-25 03:07:00,1.60981,1.61036,1.60972,1.61036,91000000.0
2005-04-25 03:08:00,1.61018,1.61018,1.60958,1.60958,89200001.0
2005-04-25 03:09:00,1.60987,1.6101,1.6096,1.6101,53600001.0
2005-04-25 03:10:00,1.60963,1.61006,1.60963,1.61006,41300000.0
2005-04-25 03:11:00,1.60983,1.60988,1.60983,1.60987,29400000.0
2005-04-25 03:12:00,1.61015,1.61032,1.6099,1.61017,57400001.0
2005-04-25 03:13:00,1.60994,1.61037,1.60988,1.61026,37800000.0
2005-04-25 03:14:00,1.61028,1.61055,1.61009,1.61054,41200000.0
2005-04-25 03:15:00,1.61029,1.61065,1.61009,1.61009,46400000.0
2005-04-25 03:16:00,1.61027,1.61037,1.6101,1.61018,24600000.0
2005-04-25 03:17:00,1.61026,1.61075,1.6098,1.61075,57000000.0
2005-04-25 03:18:00,1.6103,1.6105,1.60985,1.61006,25800000.0
2005-04-25 03:19:00,1.61082,1.61082,1.60993,1.60997,20400000.0
2005-04-25 03:20:00,1.61007,1.61055,1.61007,1.61055,46600000.0
2005-04-25 03:21:00,1.61035,1.61035,1.61022,1.61024,27000000.0
2005-04-25 03:22:00,1.61019,1.61019,1.61002,1.61005,51600000.0
2005-04-25 03:23:00,1.60939,1.60941,1.60922,1.60931,72400000.0
2005-04-25 03:24:00,1.60937,1.60946,1.60935,1.60935,63600000.0
2005-04-25 03:25:00,1.61059,1.61059,1.61022,1.61026,18400000.0
2005-04-25 03:26:00,1.60987,1.61,1.6093,1.61,124500000.0
2005-04-25 03:27:00,1.61019,1.6102,1.60997,1.6102,99200000.0
2005-04-25 03:28:00,1.61043,1.61054,1.61026,1.61054,44400000.0
2005-04-25 03:29:00,1.61059,1.61061,1.61053,1.61054,54600000.0
2005-04-25 03:30:00,1.6105,1.61052,1.6103,1.61045,66400000.0
2005-04-25 03:32:00,1.61062,1.61077,1.6105,1.61052,44800000.0
2005-04-25 03:33:00,1.61031,1.6104,1.6103,1.6103,58100000.0
2005-04-25 03:34:00,1.61049,1.61059,1.61013,1.61022,52000000.0
2005-04-25 03:35:00,1.61045,1.61052,1.6102,1.61044,68000000.0
2005-04-25 03:36:00,1.61044,1.61078,1.61019,1.61078,40500000.0
2005-04-25 03:37:00,1.61091,1.61091,1.61056,1.61082,51600001.0
2005-04-25 03:38:00,1.61064,1.61064,1.6102,1.61034,38000000.0
2005-04-25 03:39:00,1.60959,1.60999,1.60955,1.60992,64600000.0
2005-04-25 03:40:00,1.60983,1.61014,1.60964,1.61014,105300000.0
2005-04-25 03:41:00,1.61012,1.61027,1.6101,1.61026,79400000.0
2005-04-25 03:42:00,1.61033,1.61036,1.61023,1.61033,63500000.0
2005-04-25 03:43:00,1.61011,1.61018,1.61008,1.61017,30400000.0
2005-04-25 03:44:00,1.60996,1.61031,1.60995,1.61031,37600000.0
2005-04-25 03:45:00,1.61048,1.61057,1.61039,1.61054,43000000.0
2005-04-25 03:46:00,1.61009,1.61009,1.60983,1.60985,34800000.0
2005-04-25 03:47:00,1.60988,1.60996,1.60983,1.60983,31400000.0
2005-04-25 03:48:00,1.61021,1.61031,1.61001,1.61016,48400000.0
2005-04-25 03:49:00,1.61029,1.61038,1.61013,1.61013,35200000.0
2005-04-25 03:50:00,1.61035,1.61035,1.60995,1.61001,93900000.0
2005-04-25 03:51:00,1.6106,1.6108,1.6105,1.6107,78900000.0
2005-04-25 03:52:00,1.61013,1.61018,1.60965,1.60975,78900000.0
2005-04-25 03:53:00,1.60963,1.60999,1.60959,1.60963,54000000.0
2005-04-25 03:54:00,1.60968,1.61034,1.60968,1.60998,34200000.0
2005-04-25 03:55:00,1.6103,1.61034,1.6101,1.61033,27600000.0
2005-04-25 03:56:00,1.61014,1.61038,1.61014,1.6102,16400000.0
2005-04-25 03:57:00,1.60951,1.60951,1.60918,1.60937,152900000.0
2005-04-25 03:58:00,1.60905,1.60992,1.60905,1.6095,216800001.0
2005-04-25 03:59:00,1.60993,1.61031,1.6099,1.60999,160700001.0
2005-04-25 04:00:00,1.61001,1.61001,1.60979,1.6098,60600000.0
2005-04-25 04:01:00,1.60989,1.61023,1.60971,1.61023,119900000.0
2005-04-25 04:02:00,1.61045,1.61054,1.61008,1.61008,111900000.0
2005-04-25 04:03:00,1.61022,1.61037,1.61006,1.61037,87100000.0
2005-04-25 04:04:00,1.61022,1.61027,1.61,1.61,127800000.0
2005-04-25 04:05:00,1.6099,1.61053,1.6099,1.61048,217800001.0
2005-04-25 04:06:00,1.60998,1.61038,1.60985,1.61016,129500000.0
2005-04-25 04:07:00,1.61024,1.61041,1.6101,1.6101,151400000.0
2005-04-25 04:08:00,1.61034,1.61035,1.61028,1.61028,11600000.0
2005-04-25 04:09:00,1.61035,1.61035,1.6101,1.6103,42000000.0
2005-04-25 04:10:00,1.61018,1.61018,1.6099,1.61007,119400000.0
2005-04-25 04:11:00,1.61022,1.61055,1.61004,1.61009,36400000.0
2005-04-25 04:12:00,1.61009,1.61013,1.61,1.61011,74400000.0
2005-04-25 04:13:00,1.61019,1.61023,1.60999,1.60999,53600000.0
2005-04-25 04:14:00,1.61,1.61008,1.60995,1.61008,74200000.0
2005-04-25 04:15:00,1.61012,1.61039,1.6101,1.61029,78200000.0
2005-04-25 04:16:00,1.61013,1.61025,1.60986,1.60998,62400000.0
2005-04-25 04:17:00,1.6098,1.60981,1.60968,1.60973,34500000.0
2005-04-25 04:18:00,1.60964,1.60971,1.60949,1.60949,103000000.0
2005-04-25 04:19:00,1.60954,1.60963,1.60949,1.60953,72900000.0
2005-04-25 04:20:00,1.6094,1.60952,1.60921,1.60921,194800002.0
2005-04-25 04:21:00,1.60919,1.60921,1.60898,1.60898,49400000.0
2005-04-25 04:22:00,1.60914,1.60951,1.60909,1.60951,47200000.0
2005-04-25 04:23:00,1.60907,1.60908,1.60899,1.60899,35800000.0
2005-04-25 04:24:00,1.60877,1.60895,1.60877,1.60895,197700000.0
2005-04-25 04:25:00,1.60912,1.60946,1.60902,1.60935,173000000.0
2005-04-25 04:26:00,1.60952,1.60952,1.60921,1.60922,113500000.0
2005-04-25 04:27:00,1.60941,1.60954,1.60932,1.60953,53500000.0
2005-04-25 04:28:00,1.6097,1.61004,1.60969,1.60996,71500000.0
2005-04-25 04:29:00,1.60965,1.61062,1.60965,1.61062,70600000.0
2005-04-25 04:30:00,1.61011,1.61079,1.61011,1.61067,94800000.0
2005-04-25 04:31:00,1.61061,1.61088,1.61057,1.61088,31300000.0
2005-04-25 04:32:00,1.61104,1.61104,1.61081,1.61091,30100000.0
2005-04-25 04:33:00,1.61083,1.61083,1.61061,1.61064,54200000.0
2005-04-25 04:34:00,1.61077,1.61077,1.61058,1.61064,35600000.0
2005-04-25 04:35:00,1.61048,1.61056,1.61029,1.61029,47800000.0
2005-04-25 04:36:00,1.6106,1.6106,1.60983,1.61035,146200000.0
2005-04-25 04:37:00,1.61025,1.6104,1.60988,1.60992,133600001.0
2005-04-25 04:38:00,1.60984,1.60984,1.60944,1.60959,32400000.0
2005-04-25 04:39:00,1.60946,1.60975,1.60946,1.6096,84500000.0
2005-04-25 04:40:00,1.6097,1.61026,1.6097,1.61026,46400001.0
2005-04-25 04:41:00,1.61037,1.61076,1.61015,1.61076,40000000.0
2005-04-25 04:42:00,1.61063,1.61063,1.61018,1.61023,77400000.0
2005-04-25 04:43:00,1.61011,1.61011,1.61007,1.6101,54500000.0
2005-04-25 04:44:00,1.61004,1.61061,1.60999,1.61061,32400000.0
2005-04-25 04:45:00,1.61064,1.61064,1.61021,1.61043,46600001.0
2005-04-25 04:46:00,1.61007,1.61016,1.61002,1.6101,70100000.0
2005-04-25 04:47:00,1.61005,1.61055,1.61005,1.61055,93300000.0
2005-04-25 04:48:00,1.61033,1.61068,1.61033,1.61068,62300001.0
2005-04-25 04:49:00,1.61061,1.61061,1.61017,1.61022,79200000.0
2005-04-25 04:50:00,1.61052,1.61064,1.61041,1.61053,53100000.0
2005-04-25 04:51:00,1.61024,1.61032,1.61024,1.61032,18800000.0
2005-04-25 04:52:00,1.61032,1.61074,1.61025,1.6107,51200000.0
2005-04-25 04:53:00,1.61074,1.61108,1.61073,1.61094,57800000.0
2005-04-25 04:54:00,1.61078,1.61111,1.61078,1.61106,44600000.0
2005-04-25 04:55:00,1.61147,1.61147,1.61113,1.61134,34200000.0
2005-04-25 04:56:00,1.61127,1.61132,1.61113,1.61123,29400000.0
2005-04-25 04:57:00,1.61077,1.61117,1.61054,1.61054,42600000.0
2005-04-25 04:58:00,1.61085,1.61128,1.61076,1.61084,44800000.0
2005-04-25 04:59:00,1.61054,1.61088,1.61054,1.61059,95600000.0
2005-04-25 05:00:00,1.6111,1.61152,1.6111,1.61152,24800000.0
2005-04-25 05:01:00,1.6115,1.61186,1.6115,1.61186,27600000.0
2005-04-25 05:02:00,1.61177,1.61177,1.61082,1.61082,34700000.0
2005-04-25 05:03:00,1.61056,1.61089,1.61051,1.61065,155000001.0
2005-04-25 05:04:00,1.61055,1.61058,1.6105,1.61058,207300000.0
2005-04-25 05:06:00,1.61084,1.61125,1.61083,1.61125,174800000.0
2005-04-25 05:07:00,1.61124,1.61173,1.61124,1.61142,262900000.0
2005-04-25 05:08:00,1.61167,1.61196,1.61164,1.61173,288200000.0
2005-04-25 05:09:00,1.6117,1.61206,1.61168,1.61168,189700000.0
2005-04-25 05:10:00,1.61173,1.61187,1.61171,1.61183,190200001.0
2005-04-25 05:11:00,1.61191,1.61191,1.61102,1.61102,115300000.0
2005-04-25 05:12:00,1.611,1.61141,1.611,1.61121,118100001.0
2005-04-25 05:13:00,1.61142,1.61166,1.61138,1.61147,161900000.0
2005-04-25 05:14:00,1.61149,1.61152,1.61131,1.61149,231500001.0
2005-04-25 05:15:00,1.61164,1.61172,1.61151,1.61169,40000000.0
2005-04-25 05:16:00,1.61205,1.61205,1.61159,1.61174,210500001.0
2005-04-25 05:17:00,1.61208,1.61218,1.61188,1.61205,142600001.0
2005-04-25 05:18:00,1.61224,1.61224,1.61199,1.61214,280800000.0
2005-04-25 05:19:00,1.61192,1.61224,1.61192,1.61193,276400000.0
2005-04-25 05:20:00,1.61196,1.61216,1.61195,1.61201,276900000.0
2005-04-25 05:21:00,1.61205,1.61254,1.61201,1.61219,311000001.0
2005-04-25 05:22:00,1.61223,1.61239,1.61214,1.61222,226400001.0
2005-04-25 05:23:00,1.61215,1.6123,1.61211,1.61223,131300000.0
2005-04-25 05:24:00,1.61219,1.61221,1.6121,1.61212,197800000.0
2005-04-25 05:25:00,1.6122,1.6122,1.61187,1.61195,238400000.0
2005-04-25 05:26:00,1.61197,1.61206,1.61195,1.61206,108500000.0
2005-04-25 05:27:00,1.6123,1.61236,1.61186,1.61234,174500000.0
2005-04-25 05:28:00,1.61255,1.61273,1.61234,1.61264,212200000.0
2005-04-25 05:29:00,1.61275,1.61292,1.61252,1.61252,263600000.0
2005-04-25 05:30:00,1.61247,1.61272,1.61231,1.61231,187900000.0
2005-04-25 05:31:00,1.6123,1.61255,1.61213,1.61217,70600000.0
2005-04-25 05:32:00,1.61237,1.61248,1.61229,1.61236,140800000.0
2005-04-25 05:33:00,1.6124,1.6124,1.61225,1.6123,198300000.0
2005-04-25 05:34:00,1.6122,1.6124,1.61205,1.61206,205800000.0
2005-04-25 05:35:00,1.6122,1.6122,1.61193,1.61193,30400000.0
2005-04-25 05:36:00,1.61173,1.61185,1.61161,1.61163,203500001.0
2005-04-25 05:37:00,1.61156,1.61182,1.61156,1.61157,164700001.0
2005-04-25 05:38:00,1.61147,1.6117,1.61147,1.61163,133700000.0
2005-04-25 05:39:00,1.61164,1.61178,1.61157,1.61171,169900001.0
2005-04-25 05:40:00,1.61144,1.61176,1.61136,1.61171,206300001.0
2005-04-25 05:41:00,1.61156,1.61161,1.61103,1.61103,149400002.0
2005-04-25 05:42:00,1.61106,1.61117,1.611,1.61107,192800000.0
2005-04-25 05:43:00,1.61106,1.61117,1.61098,1.61101,66800000.0
2005-04-25 05:44:00,1.611,1.6113,1.61098,1.61109,102400001.0
2005-04-25 05:45:00,1.61108,1.61126,1.61091,1.61091,158500000.0
2005-04-25 05:46:00,1.61117,1.61127,1.61105,1.61115,203100000.0
2005-04-25 05:47:00,1.61111,1.61116,1.61096,1.61113,234100001.0
2005-04-25 05:48:00,1.61096,1.61121,1.61091,1.61106,269000001.0
2005-04-25 05:49:00,1.61101,1.6111,1.61069,1.61071,161600000.0
2005-04-25 05:50:00,1.61074,1.61118,1.61074,1.61082,246800001.0
2005-04-25 05:52:00,1.61081,1.61103,1.61076,1.61103,161300000.0
2005-04-25 05:53:00,1.61083,1.61084,1.61056,1.61056,100700000.0
2005-04-25 05:54:00,1.61068,1.61088,1.61049,1.61077,203200000.0
2005-04-25 05:55:00,1.61064,1.61075,1.61042,1.61059,221900001.0
2005-04-25 05:56:00,1.61066,1.6107,1.61047,1.61049,152100000.0
2005-04-25 05:57:00,1.61062,1.61081,1.61053,1.61073,191100001.0
2005-04-25 05:58:00,1.61091,1.61091,1.6107,1.61071,139700000.0
2005-04-25 05:59:00,1.61082,1.61082,1.61064,1.61067,83100000.0
2005-04-25 06:00:00,1.6107,1.61072,1.61062,1.61067,245200000.0
2005-04-25 06:01:00,1.61076,1.61093,1.6107,1.61078,167100000.0
2005-04-25 06:02:00,1.61076,1.61092,1.6107,1.61072,264300000.0
2005-04-25 06:03:00,1.61078,1.61095,1.61073,1.61092,32400000.0
2005-04-25 06:05:00,1.61081,1.61092,1.61074,1.61079,403400001.0
2005-04-25 06:06:00,1.61084,1.61099,1.61084,1.61092,82500001.0
2005-04-25 06:07:00,1.61089,1.61089,1.61062,1.61089,355700000.0
2005-04-25 06:08:00,1.61073,1.61096,1.61058,1.61083,559900003.0
2005-04-25 06:09:00,1.61083,1.61119,1.61075,1.61096,348100000.0
2005-04-25 06:10:00,1.61108,1.61116,1.61096,1.61098,305200001.0
2005-04-25 06:11:00,1.61097,1.61102,1.61082,1.61086,457100000.0
2005-04-25 06:12:00,1.61065,1.61073,1.6104,1.61073,291900001.0
2005-04-25 06:13:00,1.61086,1.61093,1.61064,1.61064,340100001.0
2005-04-25 06:14:00,1.61087,1.61092,1.61062,1.61072,446700001.0
2005-04-25 06:15:00,1.61072,1.61079,1.61062,1.61075,154300000.0
2005-04-25 06:16:00,1.61065,1.61082,1.61064,1.61082,214800000.0
2005-04-25 06:17:00,1.61062,1.61071,1.61042,1.61042,204900002.0
2005-04-25 06:18:00,1.61041,1.61078,1.61041,1.61047,250000000.0
2005-04-25 06:19:00,1.61049,1.61067,1.61049,1.61064,190300000.0
2005-04-25 06:20:00,1.61059,1.61074,1.61049,1.61052,264200000.0
2005-04-25 06:21:00,1.61045,1.61085,1.61045,1.61085,213800000.0
2005-04-25 06:22:00,1.61086,1.61112,1.61081,1.61089,207300000.0
2005-04-25 06:23:00,1.61076,1.61094,1.61074,1.61087,303900000.0
2005-04-25 06:24:00,1.61104,1.61112,1.61086,1.61102,378300002.0
2005-04-25 06:25:00,1.61097,1.61104,1.6109,1.61092,236300001.0
2005-04-25 06:26:00,1.61101,1.61126,1.61096,1.61126,303200000.0
2005-04-25 06:27:00,1.61125,1.61125,1.61059,1.61073,338200002.0
2005-04-25 06:28:00,1.61075,1.61104,1.61069,1.61076,370000002.0
2005-04-25 06:29:00,1.61076,1.61131,1.61072,1.61072,79200000.0
2005-04-25 06:30:00,1.61064,1.61088,1.61063,1.61078,252500001.0
2005-04-25 06:31:00,1.61088,1.61095,1.61075,1.61087,128200000.0
2005-04-25 06:32:00,1.61081,1.61085,1.61064,1.61085,166900000.0
2005-04-25 06:33:00,1.61078,1.61106,1.61077,1.61088,209600000.0
2005-04-25 06:34:00,1.61093,1.61108,1.61087,1.61097,231100001.0
2005-04-25 06:35:00,1.61087,1.61113,1.61086,1.61099,140400002.0
2005-04-25 06:36:00,1.61108,1.61117,1.61098,1.61098,70200000.0
2005-04-25 06:37:00,1.61083,1.61104,1.61083,1.61102,211000000.0
2005-04-25 06:38:00,1.61109,1.61131,1.61106,1.61108,122900000.0
2005-04-25 06:39:00,1.61116,1.61121,1.61111,1.61116,39400000.0
2005-04-25 06:40:00,1.61113,1.61119,1.61098,1.61109,129100000.0
2005-04-25 06:41:00,1.61103,1.61111,1.61091,1.61094,174800000.0
2005-04-25 06:42:00,1.61091,1.61093,1.6106,1.61069,245100000.0
2005-04-25 06:43:00,1.61076,1.61088,1.61071,1.61086,166800001.0
2005-04-25 06:44:00,1.61086,1.61086,1.61065,1.61069,291800001.0
2005-04-25 06:45:00,1.61076,1.61086,1.61065,1.61086,261300003.0
2005-04-25 06:46:00,1.61086,1.61094,1.61079,1.61086,257700002.0
2005-04-25 06:47:00,1.61083,1.61091,1.61062,1.61075,263200002.0
2005-04-25 06:48:00,1.61055,1.61069,1.61044,1.61064,25800000.0
2005-04-25 06:49:00,1.61072,1.61096,1.61072,1.61083,263300000.0
2005-04-25 06:50:00,1.61096,1.61107,1.61088,1.61093,31600000.0
2005-04-25 06:51:00,1.61109,1.61109,1.61058,1.61086,23600000.0
2005-04-25 06:52:00,1.61075,1.61086,1.61066,1.61073,315500001.0
2005-04-25 06:53:00,1.61074,1.61103,1.61071,1.61071,264600000.0
2005-04-25 06:54:00,1.61071,1.61094,1.61062,1.61069,395700000.0
2005-04-25 06:55:00,1.61081,1.61091,1.61071,1.61083,326900001.0
2005-04-25 06:56:00,1.61103,1.61103,1.61076,1.61076,36600000.0
2005-04-25 06:57:00,1.61069,1.61079,1.61069,1.61075,69600000.0
2005-04-25 06:58:00,1.61073,1.61081,1.61059,1.61081,255100001.0
2005-04-25 06:59:00,1.6109,1.61094,1.61071,1.61073,283900000.0
2005-04-25 07:00:00,1.61077,1.61094,1.61077,1.61087,122800000.0
2005-04-25 07:01:00,1.61076,1.61098,1.61071,1.61091,276100000.0
2005-04-25 07:02:00,1.61085,1.61099,1.6107,1.61077,390800001.0
2005-04-25 07:03:00,1.61084,1.61101,1.6108,1.61097,147800001.0
2005-04-25 07:04:00,1.61112,1.61121,1.61098,1.61114,338600000.0
2005-04-25 07:05:00,1.61121,1.61121,1.6109,1.61109,103500000.0
2005-04-25 07:06:00,1.61117,1.61127,1.61105,1.61109,197200000.0
2005-04-25 07:07:00,1.61106,1.61109,1.61086,1.61102,227600001.0
2005-04-25 07:08:00,1.61101,1.61107,1.61076,1.61081,235500000.0
2005-04-25 07:09:00,1.61055,1.61055,1.61014,1.61016,210500001.0
2005-04-25 07:10:00,1.61022,1.61032,1.61008,1.61021,507200004.0
2005-04-25 07:11:00,1.61019,1.61041,1.61019,1.61041,379900000.0
2005-04-25 07:12:00,1.61042,1.61063,1.61037,1.61062,277400001.0
2005-04-25 07:13:00,1.61079,1.61081,1.61048,1.61068,259500000.0
2005-04-25 07:14:00,1.61084,1.61097,1.61078,1.61081,478300001.0
2005-04-25 07:15:00,1.61103,1.61119,1.61085,1.61113,261600000.0
2005-04-25 07:16:00,1.61106,1.61116,1.61101,1.61113,183300001.0
2005-04-25 07:17:00,1.61071,1.61071,1.61039,1.61039,226100000.0
2005-04-25 07:18:00,1.61055,1.61093,1.61052,1.61091,423300001.0
2005-04-25 07:19:00,1.61107,1.6112,1.61092,1.61112,310000001.0
2005-04-25 07:20:00,1.61134,1.61165,1.61123,1.61142,516000000.0
2005-04-25 07:21:00,1.61099,1.61124,1.61097,1.61099,238800000.0
2005-04-25 07:22:00,1.61112,1.61128,1.61107,1.6112,342900001.0
2005-04-25 07:23:00,1.61122,1.61138,1.61105,1.61122,409700000.0
2005-04-25 07:24:00,1.61118,1.61131,1.61112,1.6112,267300001.0
2005-04-25 07:25:00,1.61132,1.61157,1.61128,1.61154,380500002.0
2005-04-25 07:26:00,1.61151,1.61172,1.61133,1.61162,280400001.0
2005-04-25 07:27:00,1.6117,1.61184,1.61161,1.61177,148200001.0
2005-04-25 07:28:00,1.61167,1.61167,1.61144,1.61153,238800000.0
2005-04-25 07:29:00,1.61147,1.61148,1.61112,1.61113,215100000.0
2005-04-25 07:30:00,1.61119,1.61144,1.61117,1.61144,526200001.0
2005-04-25 07:31:00,1.61139,1.61161,1.61134,1.61151,240500001.0
2005-04-25 07:32:00,1.61165,1.61168,1.6114,1.61151,470600000.0
2005-04-25 07:33:00,1.61159,1.61193,1.61159,1.61193,361400000.0
2005-04-25 07:34:00,1.61184,1.61184,1.61152,1.61181,245000000.0
2005-04-25 07:35:00,1.61179,1.61194,1.61151,1.61151,257900000.0
2005-04-25 07:36:00,1.61142,1.61155,1.61128,1.61144,381800003.0
2005-04-25 07:37:00,1.61138,1.61151,1.61118,1.61143,215800001.0
2005-04-25 07:38:00,1.61143,1.61169,1.61143,1.61169,24300000.0
2005-04-25 07:39:00,1.61127,1.61143,1.60889,1.61134,403500000.0
2005-04-25 07:40:00,1.6114,1.61145,1.61099,1.61112,330600000.0
2005-04-25 07:41:00,1.61103,1.61172,1.611,1.61172,643500001.0
2005-04-25 07:42:00,1.61193,1.61212,1.61188,1.61205,345200001.0
2005-04-25 07:43:00,1.61158,1.61167,1.61134,1.61161,193600000.0
2005-04-25 07:44:00,1.61173,1.61173,1.61102,1.61121,364800000.0
2005-04-25 07:45:00,1.61113,1.61125,1.61096,1.61109,387700000.0
2005-04-25 07:46:00,1.61102,1.61134,1.61102,1.6112,455900000.0
2005-04-25 07:47:00,1.61128,1.61135,1.61089,1.61098,623800000.0
2005-04-25 07:48:00,1.61083,1.61103,1.61078,1.61083,673200001.0
2005-04-25 07:49:00,1.61095,1.6111,1.61081,1.611,681700001.0
2005-04-25 07:50:00,1.61098,1.61114,1.6109,1.61102,590200000.0
2005-04-25 07:52:00,1.61098,1.61098,1.61047,1.61047,430600002.0
2005-04-25 07:53:00,1.61092,1.61115,1.61073,1.61088,566000000.0
2005-04-25 07:54:00,1.61062,1.6107,1.61008,1.61017,399400000.0
2005-04-25 07:55:00,1.6102,1.61056,1.6102,1.61051,375700000.0
2005-04-25 07:56:00,1.61051,1.61071,1.61041,1.61058,748900001.0
2005-04-25 07:57:00,1.61043,1.61063,1.61031,1.61041,605400002.0
2005-04-25 07:58:00,1.61039,1.61041,1.61002,1.61002,743900002.0
2005-04-25 07:59:00,1.61011,1.61031,1.61009,1.61024,476200002.0
2005-04-25 08:00:00,1.61039,1.61059,1.6103,1.61054,370700001.0
2005-04-25 08:01:00,1.61023,1.61073,1.61023,1.61041,469000002.0
2005-04-25 08:02:00,1.61044,1.61066,1.61043,1.61055,282500000.0
2005-04-25 08:03:00,1.61053,1.6106,1.61028,1.61034,449300000.0
2005-04-25 08:04:00,1.61036,1.61054,1.61031,1.61053,422100002.0
2005-04-25 08:05:00,1.61048,1.61048,1.60893,1.61019,343300000.0
2005-04-25 08:06:00,1.61063,1.61063,1.61026,1.61051,704000003.0
2005-04-25 08:07:00,1.60898,1.60973,1.60898,1.60973,518500002.0
2005-04-25 08:08:00,1.60988,1.61065,1.60988,1.61062,392900000.0
2005-04-25 08:09:00,1.61082,1.611,1.61059,1.6106,520400002.0
2005-04-25 08:10:00,1.61056,1.6106,1.6101,1.61019,598100003.0
2005-04-25 08:11:00,1.60994,1.61074,1.60994,1.61061,240100000.0
2005-04-25 08:13:00,1.61065,1.61065,1.61042,1.6105,289800001.0
2005-04-25 08:14:00,1.61025,1.61038,1.61019,1.61019,106800001.0
2005-04-25 08:15:00,1.60992,1.60992,1.60936,1.60982,282600001.0
2005-04-25 08:16:00,1.60986,1.60986,1.60955,1.60962,274700001.0
2005-04-25 08:17:00,1.60964,1.60977,1.6095,1.6095,259300000.0
2005-04-25 08:18:00,1.6093,1.6093,1.6081,1.60917,179800000.0
2005-04-25 08:19:00,1.60929,1.60949,1.60847,1.60939,279000000.0
2005-04-25 08:20:00,1.60905,1.60905,1.6082,1.60839,277400001.0
2005-04-25 08:21:00,1.60861,1.60894,1.60861,1.60894,512900001.0
2005-04-25 08:22:00,1.60978,1.6103,1.60978,1.6103,329500001.0
2005-04-25 08:23:00,1.6103,1.61084,1.60985,1.61084,230900000.0
2005-04-25 08:24:00,1.61073,1.61122,1.61073,1.61121,451700000.0
2005-04-25 08:25:00,1.61133,1.61133,1.61065,1.61065,596500002.0
2005-04-25 08:26:00,1.61104,1.61127,1.61102,1.61126,345300001.0
2005-04-25 08:27:00,1.61164,1.61172,1.61149,1.61159,389900002.0
2005-04-25 08:28:00,1.6116,1.6116,1.61087,1.61132,605100000.0
2005-04-25 08:29:00,1.61115,1.6113,1.61096,1.61102,433700000.0
2005-04-25 08:30:00,1.6111,1.61132,1.61102,1.61132,409200000.0
2005-04-25 08:31:00,1.61138,1.61142,1.61119,1.61137,271400000.0
2005-04-25 08:32:00,1.61138,1.6116,1.61138,1.6116,356200001.0
2005-04-25 08:33:00,1.6119,1.612,1.61183,1.61199,159200000.0
2005-04-25 08:34:00,1.61209,1.6121,1.61157,1.61157,623800001.0
2005-04-25 08:35:00,1.61133,1.61147,1.61124,1.61134,486400001.0
2005-04-25 08:36:00,1.61146,1.61171,1.61137,1.6114,470000001.0
2005-04-25 08:37:00,1.61137,1.6115,1.61124,1.61136,330700000.0
2005-04-25 08:38:00,1.6111,1.61157,1.61107,1.61135,367500000.0
2005-04-25 08:39:00,1.6115,1.61168,1.61139,1.61152,508200001.0
2005-04-25 08:40:00,1.61141,1.61176,1.61131,1.61131,315500002.0
2005-04-25 08:41:00,1.61138,1.61138,1.61047,1.61075,496100000.0
2005-04-25 08:42:00,1.6107,1.61081,1.61055,1.61055,487000001.0
2005-04-25 08:43:00,1.61048,1.61116,1.61032,1.61112,290300001.0
2005-04-25 08:44:00,1.61125,1.6114,1.61116,1.61129,431300001.0
2005-04-25 08:45:00,1.61196,1.61203,1.61162,1.61173,568000001.0
2005-04-25 08:46:00,1.61183,1.61214,1.61175,1.61195,767100002.0
2005-04-25 08:47:00,1.6121,1.6125,1.6121,1.61219,556900001.0
2005-04-25 08:48:00,1.61232,1.61292,1.61228,1.61247,333500001.0
2005-04-25 08:49:00,1.61267,1.61287,1.61261,1.61268,523100001.0
2005-04-25 08:50:00,1.613,1.613,1.61261,1.61288,528100001.0
2005-04-25 08:51:00,1.61277,1.61312,1.61261,1.61278,491100000.0
2005-04-25 08:52:00,1.6127,1.61308,1.6125,1.61255,554200001.0
2005-04-25 08:53:00,1.61277,1.6129,1.61242,1.61248,523600000.0
2005-04-25 08:54:00,1.61257,1.61302,1.61257,1.61292,676400002.0
2005-04-25 08:55:00,1.61315,1.6132,1.61285,1.61311,637400001.0
2005-04-25 08:56:00,1.61295,1.61302,1.61261,1.61266,538400001.0
2005-04-25 08:57:00,1.61259,1.61288,1.61246,1.61282,551500001.0
2005-04-25 08:58:00,1.61287,1.61315,1.61277,1.61282,457400001.0
2005-04-25 08:59:00,1.61273,1.61288,1.61264,1.61265,278200000.0
2005-04-25 09:00:00,1.61265,1.61279,1.61255,1.61265,462600001.0
2005-04-25 09:01:00,1.61267,1.61289,1.61264,1.61268,388900000.0
2005-04-25 09:02:00,1.61272,1.61292,1.61245,1.61282,675800001.0
2005-04-25 09:03:00,1.61291,1.61307,1.61272,1.61281,586900003.0
2005-04-25 09:04:00,1.61308,1.61308,1.61272,1.61288,677200000.0
2005-04-25 09:05:00,1.6128,1.61294,1.61259,1.61264,555400000.0
2005-04-25 09:06:00,1.61265,1.61277,1.61203,1.61224,539000000.0
2005-04-25 09:07:00,1.61211,1.61224,1.61205,1.61219,378700001.0
2005-04-25 09:08:00,1.61198,1.61202,1.61168,1.61175,237900000.0
2005-04-25 09:09:00,1.61182,1.61195,1.61166,1.61166,297100000.0
2005-04-25 09:10:00,1.61168,1.61173,1.61139,1.61162,357300002.0
2005-04-25 09:11:00,1.61155,1.61183,1.61098,1.61178,633700005.0
2005-04-25 09:12:00,1.61198,1.61227,1.61196,1.61208,494400000.0
2005-04-25 09:13:00,1.61224,1.61255,1.61224,1.61246,460600003.0
2005-04-25 09:14:00,1.61248,1.61264,1.6124,1.61241,288200000.0
2005-04-25 09:15:00,1.6123,1.61239,1.61215,1.61239,454700002.0
2005-04-25 09:16:00,1.61229,1.61258,1.61228,1.61255,521300002.0
2005-04-25 09:17:00,1.61262,1.61274,1.61241,1.61253,519400001.0
2005-04-25 09:18:00,1.61263,1.61297,1.61263,1.61275,175100000.0
2005-04-25 09:19:00,1.6123,1.61277,1.6123,1.61253,595800000.0
2005-04-25 09:20:00,1.61238,1.61262,1.61237,1.61248,280700001.0
2005-04-25 09:21:00,1.61229,1.61229,1.612,1.61212,303000000.0
2005-04-25 09:22:00,1.61211,1.61216,1.61196,1.61199,331100000.0
2005-04-25 09:23:00,1.61202,1.61202,1.61151,1.61165,379900000.0
2005-04-25 09:24:00,1.61173,1.61204,1.61161,1.61169,378000003.0
2005-04-25 09:25:00,1.61181,1.6122,1.61181,1.6122,383900001.0
2005-04-25 09:26:00,1.61216,1.61228,1.61207,1.61209,550300001.0
2005-04-25 09:27:00,1.61203,1.61225,1.61191,1.61198,395300001.0
2005-04-25 09:28:00,1.61212,1.61225,1.61197,1.61213,403900001.0
2005-04-25 09:29:00,1.61202,1.61211,1.61146,1.61194,418700000.0
2005-04-25 09:30:00,1.61192,1.61221,1.61183,1.61211,670300002.0
2005-04-25 09:31:00,1.61208,1.61232,1.61203,1.61206,396300001.0
2005-04-25 09:32:00,1.6118,1.61211,1.61163,1.61178,450300001.0
2005-04-25 09:33:00,1.61175,1.61177,1.6114,1.6114,277500000.0
2005-04-25 09:34:00,1.6115,1.61163,1.61134,1.6115,411400000.0
2005-04-25 09:35:00,1.61148,1.61167,1.61133,1.61167,294300003.0
2005-04-25 09:36:00,1.6117,1.61193,1.61146,1.61172,413300000.0
2005-04-25 09:37:00,1.61173,1.61178,1.61148,1.61161,454900002.0
2005-04-25 09:38:00,1.61144,1.61166,1.61138,1.61147,421100000.0
2005-04-25 09:39:00,1.61151,1.61161,1.61143,1.61154,438700000.0
2005-04-25 09:40:00,1.61149,1.61164,1.61135,1.61139,358600000.0
2005-04-25 09:41:00,1.6115,1.6115,1.61118,1.61119,500200000.0
2005-04-25 09:42:00,1.61116,1.61116,1.6108,1.61091,475600000.0
2005-04-25 09:43:00,1.611,1.61108,1.61088,1.61098,313600000.0
2005-04-25 09:44:00,1.611,1.61129,1.61096,1.61128,511800001.0
2005-04-25 09:45:00,1.61133,1.61137,1.61111,1.61137,521500001.0
2005-04-25 09:46:00,1.61131,1.61138,1.61103,1.61138,321400001.0
2005-04-25 09:47:00,1.61153,1.61166,1.61138,1.61144,444300002.0
2005-04-25 09:48:00,1.61171,1.61171,1.61134,1.61158,345800001.0
2005-04-25 09:49:00,1.61163,1.61188,1.6114,1.61171,531900001.0
2005-04-25 09:50:00,1.61125,1.61128,1.6109,1.6109,480700000.0
2005-04-25 09:51:00,1.61112,1.61127,1.61076,1.6112,478300001.0
2005-04-25 09:52:00,1.61135,1.61175,1.61135,1.61167,449900001.0
2005-04-25 09:53:00,1.61159,1.61188,1.61159,1.61171,351200000.0
2005-04-25 09:54:00,1.6116,1.61191,1.61154,1.61167,543600001.0
2005-04-25 09:55:00,1.61189,1.61267,1.61189,1.61267,561200001.0
2005-04-25 09:56:00,1.61267,1.6127,1.61242,1.61254,306600000.0
2005-04-25 09:57:00,1.61262,1.61262,1.6124,1.61244,625400000.0
2005-04-25 09:58:00,1.61236,1.61236,1.61182,1.61182,796800002.0
2005-04-25 09:59:00,1.61194,1.61265,1.61194,1.61265,703600000.0
2005-04-25 10:00:00,1.61262,1.61272,1.60991,1.61198,262300000.0
2005-04-25 10:01:00,1.61152,1.61171,1.61074,1.61149,601100000.0
2005-04-25 10:02:00,1.6116,1.61211,1.6116,1.61189,572600001.0
2005-04-25 10:03:00,1.61191,1.61191,1.6113,1.61184,413600000.0
2005-04-25 10:04:00,1.61168,1.61168,1.6113,1.61159,433700000.0
2005-04-25 10:05:00,1.61119,1.61131,1.61108,1.6111,419800002.0
2005-04-25 10:06:00,1.61094,1.61117,1.61079,1.6111,520900001.0
2005-04-25 10:07:00,1.61101,1.61121,1.61074,1.61078,498600000.0
2005-04-25 10:08:00,1.61067,1.61104,1.61066,1.6108,517900001.0
2005-04-25 10:09:00,1.61098,1.61126,1.61089,1.61099,555500001.0
2005-04-25 10:10:00,1.61097,1.61106,1.61088,1.61093,344100000.0
2005-04-25 10:11:00,1.61094,1.61107,1.6109,1.61099,381600000.0
2005-04-25 10:12:00,1.61129,1.61151,1.61116,1.61136,523600000.0
2005-04-25 10:13:00,1.61119,1.61119,1.61058,1.61111,586300004.0
2005-04-25 10:14:00,1.61105,1.61105,1.61057,1.61058,585900001.0
2005-04-25 10:15:00,1.61063,1.61063,1.60994,1.61005,361100000.0
2005-04-25 10:16:00,1.61017,1.61054,1.60987,1.61052,354300000.0
2005-04-25 10:17:00,1.61031,1.61052,1.60965,1.60996,324100000.0
2005-04-25 10:18:00,1.61,1.61032,1.60987,1.60987,411400001.0
2005-04-25 10:19:00,1.60986,1.61004,1.60984,1.61004,312300000.0
2005-04-25 10:20:00,1.61013,1.61026,1.60999,1.61013,534600001.0
2005-04-25 10:21:00,1.61013,1.61016,1.60995,1.61013,403500000.0
2005-04-25 10:22:00,1.60985,1.60997,1.60954,1.60975,347600001.0
2005-04-25 10:23:00,1.60975,1.60991,1.60952,1.60984,504300001.0
2005-04-25 10:24:00,1.6097,1.61002,1.60947,1.60947,460200002.0
2005-04-25 10:25:00,1.60958,1.60971,1.60938,1.60951,371700001.0
2005-04-25 10:26:00,1.60947,1.60959,1.60923,1.60933,555300001.0
2005-04-25 10:27:00,1.60941,1.60948,1.60913,1.60929,504100001.0
2005-04-25 10:28:00,1.60938,1.60958,1.6093,1.60947,637000000.0
2005-04-25 10:29:00,1.60951,1.60953,1.60901,1.60931,524700000.0
2005-04-25 10:30:00,1.6092,1.60943,1.60879,1.60928,696900004.0
2005-04-25 10:31:00,1.60866,1.60935,1.60833,1.60922,539200002.0
2005-04-25 10:32:00,1.6094,1.60957,1.60886,1.60886,519000000.0
2005-04-25 10:33:00,1.60898,1.60923,1.60864,1.60906,500900000.0
2005-04-25 10:34:00,1.60885,1.6092,1.60885,1.60909,400600001.0
2005-04-25 10:35:00,1.60893,1.60896,1.60866,1.60868,482200002.0
2005-04-25 10:36:00,1.60841,1.60857,1.60816,1.60855,501400000.0
2005-04-25 10:37:00,1.60854,1.60876,1.60843,1.60873,517100000.0
2005-04-25 10:38:00,1.60883,1.60894,1.60849,1.60877,446500001.0
2005-04-25 10:39:00,1.60878,1.60897,1.60859,1.60878,444500002.0
2005-04-25 10:40:00,1.60868,1.60897,1.60842,1.60888,322200001.0
2005-04-25 10:41:00,1.60895,1.60932,1.60891,1.60912,625600004.0
2005-04-25 10:42:00,1.60948,1.60948,1.6092,1.6092,404900001.0
2005-04-25 10:43:00,1.60913,1.60932,1.60893,1.60898,430200001.0
2005-04-25 10:44:00,1.60908,1.60908,1.60867,1.6089,532900001.0
2005-04-25 10:45:00,1.60894,1.60916,1.60883,1.60896,534600002.0
2005-04-25 10:46:00,1.60854,1.60855,1.60809,1.60809,316400000.0
2005-04-25 10:47:00,1.60804,1.6083,1.60783,1.60823,368300000.0
2005-04-25 10:48:00,1.60845,1.60845,1.60791,1.60832,539000003.0
2005-04-25 10:49:00,1.6085,1.60892,1.6085,1.60859,347800000.0
2005-04-25 10:50:00,1.60853,1.60875,1.60822,1.60855,582300002.0
2005-04-25 10:51:00,1.60815,1.60854,1.60665,1.60854,527200000.0
2005-04-25 10:52:00,1.60877,1.6089,1.60857,1.60882,323500000.0
2005-04-25 10:53:00,1.60894,1.60914,1.60879,1.60879,372700000.0
2005-04-25 10:54:00,1.60872,1.60887,1.60857,1.60884,404600001.0
2005-04-25 10:55:00,1.60876,1.60877,1.60841,1.60848,496400000.0
2005-04-25 10:56:00,1.60859,1.6089,1.60842,1.60881,451900001.0
2005-04-25 10:57:00,1.60875,1.60889,1.60847,1.60865,394000001.0
2005-04-25 10:58:00,1.60866,1.60892,1.60849,1.60875,443600000.0
2005-04-25 10:59:00,1.6084,1.60888,1.60839,1.60878,761200001.0
2005-04-25 11:00:00,1.60847,1.60847,1.60765,1.60765,456400001.0
2005-04-25 11:01:00,1.60695,1.60711,1.60613,1.60634,553000003.0
2005-04-25 11:02:00,1.60603,1.6065,1.60598,1.60613,535600001.0
2005-04-25 11:03:00,1.6061,1.60623,1.6057,1.60623,283600001.0
2005-04-25 11:04:00,1.60619,1.60619,1.60465,1.60542,555000001.0
2005-04-25 11:05:00,1.6055,1.60608,1.6055,1.60597,488800001.0
2005-04-25 11:06:00,1.60601,1.6063,1.60441,1.60613,581300002.0
2005-04-25 11:07:00,1.60635,1.60663,1.60635,1.60654,268600001.0
2005-04-25 11:08:00,1.60657,1.60686,1.60652,1.60666,398900001.0
2005-04-25 11:09:00,1.60651,1.60661,1.60627,1.60648,391200001.0
2005-04-25 11:10:00,1.60653,1.60672,1.60647,1.60662,486300001.0
2005-04-25 11:11:00,1.60652,1.60677,1.60643,1.60646,534100002.0
2005-04-25 11:12:00,1.60649,1.60669,1.60624,1.60624,514200001.0
2005-04-25 11:13:00,1.60636,1.60652,1.60628,1.60652,342700000.0
2005-04-25 11:14:00,1.60638,1.60638,1.60455,1.60619,496600000.0
2005-04-25 11:15:00,1.6061,1.60619,1.60592,1.6061,488900001.0
2005-04-25 11:16:00,1.60597,1.60597,1.60557,1.60594,465200001.0
2005-04-25 11:17:00,1.60617,1.60617,1.60569,1.60588,366400000.0
2005-04-25 11:18:00,1.60579,1.60596,1.60566,1.60581,410000001.0
2005-04-25 11:19:00,1.6059,1.60601,1.60558,1.60563,399100002.0
2005-04-25 11:20:00,1.60568,1.60592,1.60561,1.60572,583100003.0
2005-04-25 11:21:00,1.60592,1.60602,1.60548,1.60563,540600000.0
2005-04-25 11:22:00,1.60534,1.6057,1.60528,1.60542,582700002.0
2005-04-25 11:23:00,1.60568,1.60589,1.60557,1.60586,501600000.0
2005-04-25 11:24:00,1.60571,1.60577,1.60555,1.60573,418600000.0
2005-04-25 11:25:00,1.60558,1.60572,1.60542,1.60557,408900000.0
2005-04-25 11:26:00,1.6057,1.60594,1.60542,1.60567,543400001.0
2005-04-25 11:27:00,1.60571,1.60605,1.60544,1.60584,638200003.0
2005-04-25 11:28:00,1.60613,1.60615,1.60464,1.60602,351200000.0
2005-04-25 11:29:00,1.60649,1.60675,1.60637,1.60645,452500000.0
2005-04-25 11:30:00,1.60637,1.60637,1.60582,1.60582,452700001.0
2005-04-25 11:31:00,1.60599,1.60627,1.60584,1.60605,631100002.0
2005-04-25 11:32:00,1.60619,1.60677,1.60617,1.60641,483100004.0
2005-04-25 11:33:00,1.60696,1.6073,1.60672,1.60698,511300002.0
2005-04-25 11:34:00,1.60659,1.60681,1.60641,1.60643,646200002.0
2005-04-25 11:35:00,1.60676,1.60689,1.60652,1.60689,574000003.0
2005-04-25 11:36:00,1.60686,1.60723,1.60661,1.60684,496600000.0
2005-04-25 11:37:00,1.6069,1.607,1.60621,1.60627,471200001.0
2005-04-25 11:38:00,1.60627,1.6066,1.60623,1.60624,543400003.0
2005-04-25 11:39:00,1.60633,1.60633,1.60579,1.6059,656700002.0
2005-04-25 11:40:00,1.60591,1.60637,1.60591,1.60633,672200000.0
2005-04-25 11:41:00,1.60646,1.60662,1.60615,1.60631,747000002.0
2005-04-25 11:42:00,1.60628,1.60654,1.6058,1.60588,551000000.0
2005-04-25 11:43:00,1.60572,1.60584,1.60538,1.60538,590500000.0
2005-04-25 11:44:00,1.60526,1.60552,1.6049,1.60552,586400001.0
2005-04-25 11:45:00,1.60569,1.60585,1.60555,1.60565,560800001.0
2005-04-25 11:46:00,1.60557,1.60557,1.60483,1.60552,495300001.0
2005-04-25 11:47:00,1.60562,1.6058,1.6055,1.60566,465000000.0
2005-04-25 11:48:00,1.60572,1.60584,1.60562,1.60572,517900001.0
2005-04-25 11:49:00,1.60566,1.60566,1.60411,1.60506,414800001.0
2005-04-25 11:50:00,1.6052,1.60531,1.60482,1.60506,327000000.0
2005-04-25 11:51:00,1.60489,1.60514,1.60488,1.60497,170800001.0
2005-04-25 11:52:00,1.60487,1.60506,1.60441,1.60472,254200001.0
2005-04-25 11:53:00,1.60463,1.60486,1.60434,1.60483,184800000.0
2005-04-25 11:54:00,1.60501,1.60529,1.60498,1.60515,374800001.0
2005-04-25 11:55:00,1.60521,1.60555,1.60521,1.60555,479900002.0
2005-04-25 11:56:00,1.60556,1.60559,1.60528,1.60539,398300000.0
2005-04-25 11:57:00,1.60539,1.60551,1.60512,1.6054,538000004.0
2005-04-25 11:58:00,1.60553,1.60584,1.60546,1.60558,550800001.0
2005-04-25 11:59:00,1.60572,1.60601,1.6052,1.6052,440600001.0
2005-04-25 12:00:00,1.60538,1.6054,1.60495,1.60501,615300002.0
2005-04-25 12:01:00,1.60504,1.60536,1.60502,1.60526,414500000.0
2005-04-25 12:02:00,1.60518,1.60533,1.60511,1.60518,353600002.0
2005-04-25 12:03:00,1.60511,1.60519,1.60493,1.60504,369400000.0
2005-04-25 12:04:00,1.60484,1.60502,1.60461,1.60502,397000000.0
2005-04-25 12:05:00,1.60547,1.60552,1.60511,1.60528,353000002.0
2005-04-25 12:06:00,1.60522,1.6054,1.60501,1.60529,341300000.0
2005-04-25 12:07:00,1.60541,1.60559,1.60532,1.60541,320000000.0
2005-04-25 12:08:00,1.60553,1.60578,1.60542,1.60573,501000001.0
2005-04-25 12:09:00,1.60587,1.60587,1.60559,1.60566,415700001.0
2005-04-25 12:10:00,1.60576,1.60588,1.60558,1.60588,325000000.0
2005-04-25 12:11:00,1.60588,1.60604,1.60574,1.60599,250600002.0
2005-04-25 12:12:00,1.60597,1.60604,1.60578,1.60578,276500001.0
2005-04-25 12:13:00,1.6057,1.60597,1.60569,1.60577,555800001.0
2005-04-25 12:14:00,1.60575,1.60584,1.60548,1.60577,695800002.0
2005-04-25 12:15:00,1.6061,1.6062,1.6058,1.6059,370400001.0
2005-04-25 12:16:00,1.60593,1.60611,1.60583,1.60594,370400001.0
2005-04-25 12:17:00,1.60571,1.60571,1.60554,1.60554,247500000.0
2005-04-25 12:18:00,1.60549,1.60551,1.60512,1.60551,286200001.0
2005-04-25 12:19:00,1.60552,1.60563,1.60537,1.60537,431300002.0
2005-04-25 12:20:00,1.60533,1.60543,1.60518,1.60535,422000000.0
2005-04-25 12:21:00,1.60537,1.60566,1.60537,1.60564,414900002.0
2005-04-25 12:22:00,1.60592,1.60594,1.60573,1.60591,327300001.0
2005-04-25 12:23:00,1.60574,1.60598,1.60569,1.60577,399500000.0
2005-04-25 12:24:00,1.60561,1.60615,1.60561,1.60573,574300001.0
2005-04-25 12:25:00,1.60586,1.60598,1.60568,1.60582,427600001.0
2005-04-25 12:26:00,1.6057,1.6057,1.60548,1.60566,429800000.0
2005-04-25 12:27:00,1.60591,1.60613,1.60565,1.60565,472000001.0
2005-04-25 12:28:00,1.60556,1.60573,1.6054,1.60552,574900002.0
2005-04-25 12:29:00,1.60559,1.60591,1.60555,1.60585,699000002.0
2005-04-25 12:30:00,1.60612,1.6065,1.60612,1.60628,571600000.0
2005-04-25 12:31:00,1.60618,1.60625,1.60586,1.6061,665600000.0
2005-04-25 12:32:00,1.606,1.60615,1.60583,1.60599,676900001.0
2005-04-25 12:33:00,1.60605,1.60605,1.60581,1.60585,45400000.0
2005-04-25 12:34:00,1.60588,1.60613,1.60566,1.60585,569400000.0
2005-04-25 12:35:00,1.606,1.606,1.60556,1.60575,578200000.0
2005-04-25 12:36:00,1.60562,1.60572,1.60546,1.60563,422100000.0
2005-04-25 12:37:00,1.60559,1.60578,1.60555,1.60555,451700000.0
2005-04-25 12:38:00,1.60568,1.60585,1.60553,1.6057,601400001.0
2005-04-25 12:39:00,1.60583,1.60591,1.60566,1.6058,462200002.0
2005-04-25 12:40:00,1.60596,1.60624,1.6059,1.60624,508600000.0
2005-04-25 12:41:00,1.60641,1.60662,1.60621,1.60652,224500000.0
2005-04-25 12:42:00,1.60653,1.60667,1.60641,1.60647,345100001.0
2005-04-25 12:43:00,1.6065,1.60682,1.6065,1.60673,447700001.0
2005-04-25 12:44:00,1.60642,1.60657,1.60622,1.60645,422900001.0
2005-04-25 12:45:00,1.60644,1.60644,1.60606,1.60628,491800000.0
2005-04-25 12:46:00,1.60602,1.6066,1.60601,1.6066,444500001.0
2005-04-25 12:47:00,1.6064,1.60654,1.60628,1.60635,371600003.0
2005-04-25 12:48:00,1.60641,1.60654,1.60631,1.60641,502300001.0
2005-04-25 12:49:00,1.60655,1.60666,1.60619,1.60645,489700000.0
2005-04-25 12:50:00,1.60631,1.60655,1.60622,1.60623,537800002.0
2005-04-25 12:51:00,1.60624,1.60656,1.60608,1.60608,411700001.0
2005-04-25 12:52:00,1.60615,1.60621,1.60598,1.60604,378900001.0
2005-04-25 12:53:00,1.60602,1.6062,1.60591,1.60595,307000002.0
2005-04-25 12:54:00,1.60587,1.60614,1.60587,1.60612,396200000.0
2005-04-25 12:55:00,1.60607,1.60626,1.606,1.60612,419800000.0
2005-04-25 12:56:00,1.60606,1.60629,1.60593,1.60597,437400001.0
2005-04-25 12:57:00,1.60604,1.6063,1.60586,1.60613,517300002.0
2005-04-25 12:58:00,1.6061,1.6061,1.60578,1.60591,348200001.0
2005-04-25 12:59:00,1.60588,1.60593,1.60543,1.60543,697700001.0
2005-04-25 13:00:00,1.60533,1.60533,1.60474,1.60492,267500001.0
2005-04-25 13:01:00,1.60478,1.60478,1.60421,1.60421,390100001.0
2005-04-25 13:02:00,1.60432,1.60454,1.60408,1.60432,430700000.0
2005-04-25 13:03:00,1.60428,1.60447,1.60419,1.60427,398100000.0
2005-04-25 13:04:00,1.60421,1.60433,1.60418,1.60427,258100000.0
2005-04-25 13:05:00,1.6044,1.60458,1.6044,1.60446,154800001.0
2005-04-25 13:06:00,1.60455,1.60472,1.60443,1.60461,413500000.0
2005-04-25 13:07:00,1.60444,1.60447,1.60424,1.60431,315000000.0
2005-04-25 13:08:00,1.60432,1.60441,1.60386,1.60439,147400000.0
2005-04-25 13:09:00,1.60437,1.60449,1.60405,1.60436,322000001.0
2005-04-25 13:10:00,1.60435,1.60456,1.60423,1.60452,156100000.0
2005-04-25 13:11:00,1.60445,1.60468,1.60403,1.60451,398300001.0
2005-04-25 13:12:00,1.6046,1.6046,1.6043,1.60431,304500000.0
2005-04-25 13:13:00,1.60441,1.6045,1.60427,1.6045,337500002.0
2005-04-25 13:14:00,1.60453,1.60457,1.60438,1.60443,333500000.0
2005-04-25 13:15:00,1.60449,1.60458,1.60413,1.60455,450100001.0
2005-04-25 13:16:00,1.60453,1.60461,1.60448,1.60448,151300001.0
2005-04-25 13:17:00,1.60449,1.60449,1.60423,1.60429,119400000.0
2005-04-25 13:18:00,1.60438,1.60473,1.60438,1.60473,337900000.0
2005-04-25 13:19:00,1.60439,1.60467,1.60412,1.60438,289200001.0
2005-04-25 13:20:00,1.60399,1.60406,1.60345,1.60398,165800000.0
2005-04-25 13:21:00,1.60423,1.60454,1.60407,1.6044,139800001.0
2005-04-25 13:22:00,1.60467,1.60469,1.60436,1.60455,280000000.0
2005-04-25 13:23:00,1.60458,1.60465,1.6044,1.60465,284000000.0
2005-04-25 13:24:00,1.60468,1.60469,1.60439,1.60463,284600002.0
2005-04-25 13:25:00,1.60465,1.60485,1.60445,1.60458,141800001.0
2005-04-25 13:26:00,1.60479,1.60489,1.60462,1.60481,310400000.0
2005-04-25 13:27:00,1.60467,1.6047,1.60445,1.60445,280300001.0
2005-04-25 13:28:00,1.60444,1.60506,1.60444,1.60506,471400000.0
2005-04-25 13:29:00,1.60487,1.60507,1.60462,1.60507,565800001.0
2005-04-25 13:30:00,1.6052,1.60538,1.60503,1.60515,601900005.0
2005-04-25 13:31:00,1.60506,1.60524,1.60469,1.60476,519400001.0
2005-04-25 13:32:00,1.60473,1.60493,1.60473,1.60477,230500001.0
2005-04-25 13:33:00,1.60454,1.60473,1.60438,1.60441,376300001.0
2005-04-25 13:34:00,1.60445,1.6047,1.60415,1.60425,322200000.0
2005-04-25 13:35:00,1.60441,1.60459,1.60434,1.60441,348200001.0
2005-04-25 13:36:00,1.60468,1.6051,1.60465,1.60509,550800003.0
2005-04-25 13:37:00,1.6051,1.60539,1.60507,1.60522,507400001.0
2005-04-25 13:38:00,1.60521,1.60526,1.60495,1.60515,427400003.0
2005-04-25 13:39:00,1.60525,1.60535,1.605,1.60506,277100000.0
2005-04-25 13:40:00,1.60496,1.60561,1.60496,1.60561,380300000.0
2005-04-25 13:41:00,1.6058,1.60604,1.60563,1.60565,226000000.0
2005-04-25 13:42:00,1.60581,1.60584,1.60549,1.60577,174500000.0
2005-04-25 13:43:00,1.60568,1.60597,1.60552,1.6059,155200002.0
2005-04-25 13:44:00,1.60603,1.60603,1.6056,1.60582,308100001.0
2005-04-25 13:45:00,1.60577,1.60587,1.60546,1.6056,413200003.0
2005-04-25 13:46:00,1.60568,1.60588,1.60549,1.60576,506600003.0
2005-04-25 13:47:00,1.60576,1.60602,1.60554,1.60602,462500000.0
2005-04-25 13:48:00,1.60599,1.60612,1.60596,1.60612,254500000.0
2005-04-25 13:49:00,1.60608,1.60612,1.60586,1.60606,204000000.0
2005-04-25 13:50:00,1.60593,1.60614,1.60589,1.60614,330800002.0
2005-04-25 13:51:00,1.60613,1.60613,1.60589,1.60593,266900000.0
2005-04-25 13:52:00,1.60569,1.60594,1.60557,1.60559,408000001.0
2005-04-25 13:53:00,1.60528,1.60608,1.60528,1.6059,516600001.0
2005-04-25 13:54:00,1.60564,1.60658,1.60564,1.60658,407500002.0
2005-04-25 13:55:00,1.60654,1.60661,1.60598,1.6062,308000000.0
2005-04-25 13:56:00,1.60624,1.60672,1.60584,1.60672,428700001.0
2005-04-25 13:57:00,1.6067,1.60694,1.60632,1.60691,312800002.0
2005-04-25 13:58:00,1.60671,1.60671,1.60602,1.60618,277800001.0
2005-04-25 13:59:00,1.60596,1.60626,1.60591,1.6062,422000004.0
2005-04-25 14:00:00,1.60609,1.60645,1.60597,1.60634,305400001.0
2005-04-25 14:01:00,1.6063,1.60652,1.6063,1.60646,396100001.0
2005-04-25 14:02:00,1.60643,1.6065,1.60617,1.6063,320400002.0
2005-04-25 14:03:00,1.60641,1.60687,1.60641,1.60676,423100001.0
2005-04-25 14:04:00,1.60684,1.60722,1.6066,1.60699,406000000.0
2005-04-25 14:05:00,1.60676,1.60733,1.60676,1.60733,304500000.0
2005-04-25 14:06:00,1.6075,1.6075,1.60696,1.60746,320600000.0
2005-04-25 14:07:00,1.60748,1.60768,1.6072,1.60728,366100001.0
2005-04-25 14:08:00,1.60727,1.60763,1.60711,1.60752,357400001.0
2005-04-25 14:09:00,1.60749,1.60782,1.60749,1.60763,157400000.0
2005-04-25 14:10:00,1.60772,1.60772,1.60746,1.60769,302000000.0
2005-04-25 14:11:00,1.6075,1.60754,1.60731,1.60746,91800000.0
2005-04-25 14:12:00,1.6075,1.60761,1.60719,1.60751,276000001.0
2005-04-25 14:13:00,1.60719,1.6075,1.60719,1.6074,157100000.0
2005-04-25 14:14:00,1.60736,1.6076,1.60734,1.60749,196400000.0
2005-04-25 14:15:00,1.60726,1.60769,1.60719,1.60769,335000000.0
2005-04-25 14:16:00,1.60753,1.60765,1.60724,1.60733,242900003.0
2005-04-25 14:17:00,1.60734,1.60761,1.60713,1.60736,647700001.0
2005-04-25 14:18:00,1.60747,1.60781,1.60722,1.60756,413400004.0
2005-04-25 14:19:00,1.6074,1.60758,1.60719,1.60732,439100000.0
2005-04-25 14:20:00,1.60738,1.60738,1.60681,1.60694,232400000.0
2005-04-25 14:21:00,1.60697,1.60713,1.60667,1.60682,399900002.0
2005-04-25 14:22:00,1.60686,1.60697,1.6065,1.60675,608300002.0
2005-04-25 14:23:00,1.60685,1.60699,1.60657,1.60684,197700001.0
2005-04-25 14:24:00,1.60675,1.60703,1.60659,1.60677,423500000.0
2005-04-25 14:25:00,1.60649,1.6067,1.60622,1.60655,506900000.0
2005-04-25 14:26:00,1.60642,1.60642,1.60609,1.60616,605600000.0
2005-04-25 14:27:00,1.60639,1.60665,1.60624,1.60657,439800000.0
2005-04-25 14:28:00,1.60662,1.60666,1.60588,1.60645,62400000.0
2005-04-25 14:29:00,1.60602,1.60623,1.60593,1.60623,48300000.0
2005-04-25 14:30:00,1.60644,1.60665,1.60603,1.60664,37200000.0
2005-04-25 14:31:00,1.60652,1.60663,1.60594,1.60642,42200000.0
2005-04-25 14:32:00,1.60667,1.60753,1.60664,1.60753,23400000.0
2005-04-25 14:33:00,1.60723,1.60737,1.60713,1.60729,32000001.0
2005-04-25 14:34:00,1.607,1.60822,1.60694,1.60821,23000000.0
2005-04-25 14:35:00,1.60831,1.60831,1.6076,1.60786,23100000.0
2005-04-25 14:36:00,1.60795,1.60795,1.6073,1.6073,27400000.0
2005-04-25 14:37:00,1.60779,1.60787,1.60763,1.60778,34800000.0
2005-04-25 14:38:00,1.60761,1.60761,1.60724,1.60761,41200000.0
2005-04-25 14:39:00,1.60754,1.60784,1.60722,1.60779,27600000.0
2005-04-25 14:40:00,1.60794,1.60823,1.60794,1.60823,25600000.0
2005-04-25 14:41:00,1.60821,1.60849,1.60806,1.60849,44000000.0
2005-04-25 14:42:00,1.60822,1.60822,1.60728,1.60728,50000000.0
2005-04-25 14:43:00,1.60795,1.6081,1.60779,1.60784,52800000.0
2005-04-25 14:44:00,1.60787,1.60806,1.60782,1.60789,31200000.0
2005-04-25 14:45:00,1.6079,1.60822,1.60762,1.6077,32800000.0
2005-04-25 14:46:00,1.60797,1.60797,1.60758,1.60761,39400000.0
2005-04-25 14:47:00,1.60776,1.60776,1.60739,1.60756,30600000.0
2005-04-25 14:48:00,1.60744,1.60744,1.60715,1.60732,37600000.0
2005-04-25 14:49:00,1.60729,1.60776,1.60729,1.60756,59000000.0
2005-04-25 14:50:00,1.60738,1.60765,1.60726,1.60765,30400000.0
2005-04-25 14:51:00,1.60758,1.60758,1.60718,1.6073,24600000.0
2005-04-25 14:52:00,1.60737,1.60755,1.60735,1.60754,33200000.0
2005-04-25 14:53:00,1.60753,1.60808,1.60728,1.6079,35200000.0
2005-04-25 14:54:00,1.60806,1.60806,1.60753,1.60753,43900000.0
2005-04-25 14:55:00,1.6081,1.60822,1.60766,1.6078,41000000.0
2005-04-25 14:56:00,1.60817,1.60817,1.60781,1.60801,28800000.0
2005-04-25 14:57:00,1.60831,1.60833,1.60801,1.6083,52200000.0
2005-04-25 14:58:00,1.60819,1.60894,1.60819,1.60849,52600000.0
2005-04-25 14:59:00,1.60853,1.60863,1.60796,1.60809,44800000.0
2005-04-25 15:00:00,1.60833,1.60851,1.60793,1.60793,57500000.0
2005-04-25 15:01:00,1.60807,1.60809,1.60774,1.60781,33000000.0
2005-04-25 15:02:00,1.60778,1.60804,1.60766,1.60804,25000000.0
2005-04-25 15:03:00,1.60817,1.60873,1.60816,1.60847,27600000.0
2005-04-25 15:04:00,1.60854,1.60922,1.60849,1.60922,29200000.0
2005-04-25 15:05:00,1.60897,1.60937,1.60897,1.60934,53200000.0
2005-04-25 15:06:00,1.60966,1.60966,1.60916,1.60962,52900000.0
2005-04-25 15:07:00,1.60988,1.61004,1.60948,1.61004,39200000.0
2005-04-25 15:08:00,1.61019,1.61045,1.61017,1.61039,68700000.0
2005-04-25 15:09:00,1.6102,1.61046,1.61005,1.61045,46800000.0
2005-04-25 15:10:00,1.61025,1.61025,1.60984,1.60984,34800000.0
2005-04-25 15:11:00,1.60983,1.60994,1.60974,1.60994,27600000.0
2005-04-25 15:12:00,1.60982,1.60982,1.60935,1.60935,24600000.0
2005-04-25 15:13:00,1.60944,1.60944,1.60931,1.60941,53300000.0
2005-04-25 15:14:00,1.60942,1.60967,1.60941,1.60941,37600000.0
2005-04-25 15:15:00,1.60941,1.6096,1.60903,1.6094,56800000.0
2005-04-25 15:16:00,1.60933,1.60937,1.60913,1.60913,42300000.0
2005-04-25 15:17:00,1.60928,1.60952,1.60928,1.60952,32600000.0
2005-04-25 15:18:00,1.60944,1.60964,1.60925,1.60964,25400000.0
2005-04-25 15:19:00,1.6096,1.60968,1.60937,1.60937,35100000.0
2005-04-25 15:20:00,1.60942,1.60959,1.60942,1.60955,23000000.0
2005-04-25 15:21:00,1.60949,1.61013,1.60944,1.61013,42500000.0
2005-04-25 15:22:00,1.60984,1.61003,1.6096,1.60983,37600000.0
2005-04-25 15:23:00,1.60995,1.61042,1.60995,1.61032,23400000.0
2005-04-25 15:24:00,1.61016,1.6102,1.60988,1.6102,42400000.0
2005-04-25 15:25:00,1.61021,1.61037,1.61014,1.61014,29800000.0
2005-04-25 15:26:00,1.61063,1.61064,1.61034,1.6105,42200000.0
2005-04-25 15:27:00,1.61069,1.61099,1.61069,1.61099,22200000.0
2005-04-25 15:28:00,1.61069,1.61095,1.61055,1.61086,34000000.0
2005-04-25 15:29:00,1.61095,1.61111,1.61075,1.61097,22400000.0
2005-04-25 15:30:00,1.61142,1.61142,1.61089,1.61135,37800000.0
2005-04-25 15:31:00,1.61127,1.61127,1.61062,1.61074,30800000.0
2005-04-25 15:32:00,1.61095,1.6111,1.61075,1.6111,37400000.0
2005-04-25 15:33:00,1.61135,1.61148,1.61075,1.61125,36000000.0
2005-04-25 15:34:00,1.6111,1.6115,1.6111,1.61128,35000000.0
2005-04-25 15:35:00,1.61121,1.61121,1.61069,1.61069,24200000.0
2005-04-25 15:36:00,1.61118,1.61132,1.61083,1.61095,54500000.0
2005-04-25 15:37:00,1.61126,1.61137,1.61104,1.61113,47000000.0
2005-04-25 15:38:00,1.61089,1.61089,1.61049,1.61059,38900000.0
2005-04-25 15:39:00,1.61075,1.61078,1.6106,1.6106,30000000.0
2005-04-25 15:40:00,1.61079,1.61084,1.61051,1.61053,30600000.0
2005-04-25 15:41:00,1.61052,1.61056,1.61015,1.6105,30100000.0
2005-04-25 15:42:00,1.61048,1.61059,1.61013,1.61041,33200000.0
2005-04-25 15:43:00,1.6104,1.61064,1.61028,1.61064,49400000.0
2005-04-25 15:44:00,1.61067,1.61069,1.61019,1.61055,36500000.0
2005-04-25 15:45:00,1.61018,1.61031,1.60994,1.61019,46600000.0
2005-04-25 15:46:00,1.61019,1.61019,1.60998,1.61008,50800000.0
2005-04-25 15:47:00,1.61018,1.61023,1.60969,1.61023,39800000.0
2005-04-25 15:48:00,1.61018,1.61026,1.60993,1.61002,30400000.0
2005-04-25 15:49:00,1.61005,1.61013,1.60987,1.61007,48100000.0
2005-04-25 15:50:00,1.6097,1.60978,1.60959,1.60959,33400000.0
2005-04-25 15:51:00,1.60948,1.60974,1.60948,1.60968,38700000.0
2005-04-25 15:52:00,1.60954,1.60965,1.60941,1.60963,36300000.0
2005-04-25 15:53:00,1.60944,1.60954,1.60926,1.60932,38600000.0
2005-04-25 15:54:00,1.60931,1.60936,1.60919,1.60921,41400000.0
2005-04-25 15:55:00,1.60953,1.60953,1.60906,1.60914,41000000.0
2005-04-25 15:56:00,1.60923,1.60955,1.60891,1.60953,44400000.0
2005-04-25 15:57:00,1.60953,1.60974,1.60917,1.60917,37400000.0
2005-04-25 15:58:00,1.60921,1.60946,1.60916,1.60946,31800000.0
2005-04-25 15:59:00,1.60947,1.60947,1.60925,1.60943,53600001.0
2005-04-25 16:00:00,1.60966,1.60966,1.60927,1.60957,19600000.0
2005-04-25 16:01:00,1.60954,1.60954,1.60927,1.60936,34200000.0
2005-04-25 16:02:00,1.60903,1.60903,1.60859,1.60894,36300000.0
2005-04-25 16:03:00,1.60873,1.60888,1.60842,1.60887,39800000.0
2005-04-25 16:04:00,1.60866,1.60866,1.60824,1.6083,43200000.0
2005-04-25 16:05:00,1.6086,1.60874,1.60831,1.60857,20000000.0
2005-04-25 16:06:00,1.60863,1.60875,1.60829,1.60829,55200000.0
2005-04-25 16:07:00,1.60823,1.60841,1.60814,1.6084,44400000.0
2005-04-25 16:08:00,1.60835,1.60835,1.60764,1.6079,41400001.0
2005-04-25 16:09:00,1.60775,1.60792,1.60749,1.60792,32600000.0
2005-04-25 16:10:00,1.60781,1.60796,1.60743,1.60796,25200000.0
2005-04-25 16:11:00,1.60774,1.60803,1.60771,1.60795,38200000.0
2005-04-25 16:12:00,1.60793,1.60814,1.60778,1.60814,34600000.0
2005-04-25 16:13:00,1.60828,1.60837,1.60812,1.60836,33400000.0
2005-04-25 16:14:00,1.60822,1.6086,1.60811,1.6086,41600000.0
2005-04-25 16:15:00,1.60853,1.60868,1.60822,1.60849,25200000.0
2005-04-25 16:16:00,1.60832,1.60832,1.60782,1.60816,30400000.0
2005-04-25 16:17:00,1.60804,1.60807,1.6079,1.6079,37600000.0
2005-04-25 16:18:00,1.60791,1.60797,1.6078,1.60796,24200000.0
2005-04-25 16:19:00,1.60828,1.60828,1.60761,1.60773,56700000.0
2005-04-25 16:20:00,1.6076,1.60772,1.60739,1.60752,36400000.0
2005-04-25 16:21:00,1.60745,1.60765,1.60735,1.60765,54200000.0
2005-04-25 16:22:00,1.60771,1.60775,1.60742,1.60757,33400000.0
2005-04-25 16:23:00,1.60769,1.60769,1.60729,1.60754,93200002.0
2005-04-25 16:24:00,1.60778,1.60782,1.60768,1.60782,26200000.0
2005-04-25 16:25:00,1.60789,1.60789,1.6071,1.60756,20800000.0
2005-04-25 16:26:00,1.60781,1.60781,1.60739,1.60739,49400000.0
2005-04-25 16:27:00,1.60736,1.60772,1.60716,1.60716,36200000.0
2005-04-25 16:28:00,1.60723,1.60756,1.60723,1.60737,34200000.0
2005-04-25 16:29:00,1.60741,1.60741,1.60707,1.60738,26600000.0
2005-04-25 16:30:00,1.60746,1.60746,1.60711,1.60733,44400000.0
2005-04-25 16:31:00,1.60732,1.60732,1.60698,1.60723,31000000.0
2005-04-25 16:32:00,1.60741,1.60741,1.6063,1.60665,35000000.0
2005-04-25 16:33:00,1.60666,1.60675,1.60627,1.60628,52800000.0
2005-04-25 16:34:00,1.60632,1.60632,1.60523,1.60551,45600000.0
2005-04-25 16:35:00,1.60557,1.60603,1.6052,1.60603,52200000.0
2005-04-25 16:36:00,1.60592,1.60606,1.6057,1.60606,63700002.0
2005-04-25 16:37:00,1.60601,1.60601,1.60552,1.60585,51800000.0
2005-04-25 16:38:00,1.60581,1.60601,1.60528,1.6057,39200000.0
2005-04-25 16:39:00,1.60572,1.60572,1.60559,1.60568,37600000.0
2005-04-25 16:40:00,1.60588,1.60598,1.60562,1.60584,40600000.0
2005-04-25 16:41:00,1.6052,1.60623,1.6052,1.60613,34900000.0
2005-04-25 16:42:00,1.60633,1.60639,1.60611,1.60639,30000000.0
2005-04-25 16:43:00,1.60635,1.60649,1.60621,1.60632,58000000.0
2005-04-25 16:44:00,1.60639,1.60664,1.60613,1.60664,44400000.0
2005-04-25 16:45:00,1.60621,1.60655,1.60616,1.60639,41000000.0
2005-04-25 16:46:00,1.60668,1.60668,1.60621,1.60639,34600000.0
2005-04-25 16:47:00,1.60662,1.60667,1.60594,1.60595,48800000.0
2005-04-25 16:48:00,1.60622,1.60622,1.60585,1.60601,35000000.0
2005-04-25 16:49:00,1.60586,1.60623,1.60571,1.60623,39400000.0
2005-04-25 16:50:00,1.60639,1.60656,1.6061,1.60656,35000000.0
2005-04-25 16:51:00,1.60662,1.60678,1.60647,1.60673,35300000.0
2005-04-25 16:52:00,1.60684,1.60714,1.60672,1.60685,59200000.0
2005-04-25 16:53:00,1.60674,1.60693,1.60647,1.60693,41000000.0
2005-04-25 16:54:00,1.60739,1.60784,1.60726,1.60784,55000001.0
2005-04-25 16:55:00,1.60786,1.60786,1.6075,1.60778,28600000.0
2005-04-25 16:56:00,1.6079,1.60829,1.6078,1.60829,26400000.0
2005-04-25 16:57:00,1.60794,1.60797,1.60765,1.60791,23400000.0
2005-04-25 16:58:00,1.60768,1.60777,1.60719,1.60723,30100000.0
2005-04-25 16:59:00,1.60738,1.60753,1.60726,1.60753,27800000.0
2005-04-25 17:00:00,1.60692,1.60757,1.60692,1.60757,35200000.0
2005-04-25 17:01:00,1.60716,1.60754,1.60716,1.60752,46200000.0
2005-04-25 17:02:00,1.60737,1.60742,1.60729,1.6073,23400000.0
2005-04-25 17:03:00,1.6074,1.6074,1.60714,1.6074,41000000.0
2005-04-25 17:04:00,1.60718,1.60725,1.60694,1.60704,32800000.0
2005-04-25 17:05:00,1.60707,1.60713,1.60662,1.60705,35600000.0
2005-04-25 17:06:00,1.60639,1.60666,1.60597,1.60637,33000000.0
2005-04-25 17:07:00,1.60607,1.60638,1.60594,1.60629,40900000.0
2005-04-25 17:08:00,1.60603,1.60618,1.60573,1.60618,34800000.0
2005-04-25 17:09:00,1.60615,1.60661,1.60615,1.60643,33800000.0
2005-04-25 17:10:00,1.60643,1.60673,1.60634,1.60673,32900000.0
2005-04-25 17:11:00,1.60656,1.60656,1.60625,1.60628,33900000.0
2005-04-25 17:12:00,1.60629,1.60676,1.60629,1.60658,31600000.0
2005-04-25 17:13:00,1.60642,1.60663,1.60629,1.6066,37800000.0
2005-04-25 17:14:00,1.60648,1.60681,1.60636,1.60636,39200000.0
2005-04-25 17:15:00,1.60651,1.60651,1.60605,1.6061,30800000.0
2005-04-25 17:16:00,1.60598,1.6063,1.60585,1.60585,35000000.0
2005-04-25 17:17:00,1.60591,1.60613,1.60542,1.6058,53000000.0
2005-04-25 17:18:00,1.60583,1.60587,1.6054,1.60587,39800000.0
2005-04-25 17:19:00,1.60577,1.60611,1.60562,1.60577,33200000.0
2005-04-25 17:20:00,1.60571,1.60571,1.60507,1.60525,40000000.0
2005-04-25 17:21:00,1.60545,1.6056,1.60513,1.6055,61000000.0
2005-04-25 17:22:00,1.6053,1.60574,1.6053,1.60546,52900001.0
2005-04-25 17:23:00,1.60544,1.60577,1.60538,1.60564,33000000.0
2005-04-25 17:24:00,1.60579,1.6059,1.60554,1.60566,20800000.0
2005-04-25 17:25:00,1.60519,1.60559,1.60517,1.60556,41900000.0
2005-04-25 17:26:00,1.60557,1.60557,1.60514,1.60531,34600000.0
2005-04-25 17:27:00,1.60551,1.60555,1.60518,1.60541,30000000.0
2005-04-25 17:28:00,1.60584,1.60584,1.60552,1.60558,44600000.0
2005-04-25 17:29:00,1.60575,1.60597,1.60559,1.60572,57800000.0
2005-04-25 17:30:00,1.60568,1.60574,1.60536,1.60559,40200000.0
2005-04-25 17:31:00,1.60544,1.60547,1.60504,1.60516,33200000.0
2005-04-25 17:32:00,1.60524,1.60547,1.60513,1.60519,38000000.0
2005-04-25 17:33:00,1.60499,1.60511,1.6046,1.60476,49600000.0
2005-04-25 17:34:00,1.60485,1.60498,1.60444,1.60498,29000000.0
2005-04-25 17:35:00,1.60514,1.60514,1.60491,1.60514,33400000.0
2005-04-25 17:36:00,1.60526,1.60529,1.60506,1.60514,35800000.0
2005-04-25 17:37:00,1.60521,1.60521,1.60411,1.60463,44200001.0
2005-04-25 17:38:00,1.60458,1.6052,1.60458,1.60502,44200000.0
2005-04-25 17:39:00,1.60531,1.60541,1.60529,1.60541,30200000.0
2005-04-25 17:40:00,1.60531,1.60581,1.60528,1.60581,31400000.0
2005-04-25 17:41:00,1.60578,1.60578,1.60539,1.60539,46600000.0
2005-04-25 17:42:00,1.60561,1.60565,1.60517,1.60565,43600000.0
2005-04-25 17:43:00,1.60556,1.60556,1.60517,1.6053,34400000.0
2005-04-25 17:44:00,1.60538,1.60549,1.60519,1.60519,38700000.0
2005-04-25 17:45:00,1.60504,1.60546,1.60488,1.60535,35600000.0
2005-04-25 17:46:00,1.60518,1.60518,1.60489,1.60506,49900000.0
2005-04-25 17:47:00,1.60485,1.60504,1.60474,1.60501,39600000.0
2005-04-25 17:48:00,1.60511,1.6055,1.60499,1.60545,42100000.0
2005-04-25 17:49:00,1.60555,1.60572,1.60518,1.60569,39000000.0
2005-04-25 17:50:00,1.60606,1.60627,1.60606,1.60623,20800000.0
2005-04-25 17:51:00,1.60615,1.60624,1.60588,1.60615,24400000.0
2005-04-25 17:52:00,1.60637,1.60649,1.60618,1.60649,40200000.0
2005-04-25 17:53:00,1.60626,1.60652,1.6059,1.60591,24600000.0
2005-04-25 17:54:00,1.6056,1.6056,1.60486,1.60557,38600000.0
2005-04-25 17:55:00,1.60573,1.60578,1.60504,1.60577,104300000.0
2005-04-25 17:56:00,1.60589,1.60609,1.60568,1.60585,24600000.0
2005-04-25 17:57:00,1.60581,1.60603,1.60576,1.60603,41600000.0
2005-04-25 17:58:00,1.60585,1.60597,1.60558,1.60597,50000000.0
2005-04-25 17:59:00,1.6057,1.60589,1.60527,1.60575,46800000.0
2005-04-25 18:00:00,1.60581,1.60596,1.60559,1.60589,35000000.0
2005-04-25 18:01:00,1.60606,1.60606,1.60555,1.60575,38600000.0
2005-04-25 18:02:00,1.60597,1.60604,1.60574,1.60604,52600000.0
2005-04-25 18:03:00,1.60609,1.60634,1.60604,1.60604,26000000.0
2005-04-25 18:04:00,1.60659,1.60662,1.60627,1.6063,39200000.0
2005-04-25 18:05:00,1.6067,1.6067,1.60643,1.60663,54400001.0
2005-04-25 18:06:00,1.60641,1.60679,1.60626,1.60626,44200000.0
2005-04-25 18:07:00,1.60645,1.60645,1.6061,1.60617,47400000.0
2005-04-25 18:08:00,1.60568,1.60576,1.60523,1.60565,52700000.0
2005-04-25 18:09:00,1.60542,1.60564,1.6053,1.6053,36000000.0
2005-04-25 18:10:00,1.60552,1.60563,1.6054,1.60563,25800000.0
2005-04-25 18:11:00,1.60569,1.60631,1.6056,1.60596,42600000.0
2005-04-25 18:12:00,1.60581,1.60589,1.6056,1.6056,32800000.0
2005-04-25 18:13:00,1.60564,1.60588,1.60561,1.60587,47000000.0
2005-04-25 18:14:00,1.60567,1.60649,1.60567,1.60649,28200000.0
2005-04-25 18:15:00,1.60625,1.60625,1.60603,1.60622,37600000.0
2005-04-25 18:16:00,1.60627,1.60627,1.60599,1.60616,37600000.0
2005-04-25 18:17:00,1.60637,1.60657,1.60637,1.6064,64900000.0
2005-04-25 18:18:00,1.60644,1.60644,1.60582,1.60607,41300000.0
2005-04-25 18:19:00,1.60622,1.60632,1.60616,1.60624,41500000.0
2005-04-25 18:20:00,1.60617,1.6067,1.60615,1.60654,40400000.0
2005-04-25 18:21:00,1.60654,1.60692,1.60633,1.60675,54600000.0
2005-04-25 18:22:00,1.60685,1.60689,1.6067,1.60674,42400000.0
2005-04-25 18:23:00,1.60661,1.60666,1.60643,1.60666,28200000.0
2005-04-25 18:24:00,1.60671,1.60675,1.60648,1.60648,34600000.0
2005-04-25 18:25:00,1.60667,1.60685,1.60652,1.6066,48500001.0
2005-04-25 18:26:00,1.60659,1.60665,1.60655,1.60655,42900000.0
2005-04-25 18:27:00,1.60646,1.60673,1.60623,1.60673,48500000.0
2005-04-25 18:28:00,1.60671,1.60676,1.6066,1.60661,36600000.0
2005-04-25 18:29:00,1.6066,1.60682,1.60646,1.60658,27600000.0
2005-04-25 18:30:00,1.60656,1.60693,1.60652,1.6069,45700000.0
2005-04-25 18:31:00,1.60702,1.60702,1.60671,1.607,35000000.0
2005-04-25 18:32:00,1.60713,1.60713,1.60671,1.60692,29900000.0
2005-04-25 18:33:00,1.60707,1.60712,1.60671,1.60686,54000000.0
2005-04-25 18:34:00,1.60687,1.60698,1.60672,1.60689,44600000.0
2005-04-25 18:35:00,1.60694,1.607,1.60664,1.607,33400000.0
2005-04-25 18:36:00,1.60682,1.607,1.60679,1.60687,47900000.0
2005-04-25 18:37:00,1.60699,1.60721,1.60697,1.60721,28000000.0
2005-04-25 18:38:00,1.60713,1.60726,1.60691,1.60713,22800000.0
2005-04-25 18:39:00,1.60654,1.6068,1.60643,1.60647,42300000.0
2005-04-25 18:40:00,1.60628,1.60677,1.60628,1.60672,29600000.0
2005-04-25 18:41:00,1.60677,1.60691,1.60675,1.60691,30400000.0
2005-04-25 18:42:00,1.60676,1.60701,1.60664,1.60701,44200000.0
2005-04-25 18:43:00,1.60708,1.60723,1.60694,1.60697,40400000.0
2005-04-25 18:44:00,1.60672,1.60672,1.6065,1.6065,35900000.0
2005-04-25 18:45:00,1.60677,1.60688,1.60662,1.60662,35000000.0
2005-04-25 18:46:00,1.60668,1.60689,1.60657,1.60676,42200000.0
2005-04-25 18:47:00,1.60695,1.60695,1.60667,1.60677,33000000.0
2005-04-25 18:48:00,1.6068,1.60709,1.6067,1.60687,59800001.0
2005-04-25 18:49:00,1.60687,1.60687,1.60657,1.60672,28000000.0
2005-04-25 18:50:00,1.6068,1.60703,1.60654,1.60698,42000000.0
2005-04-25 18:51:00,1.60701,1.60708,1.60686,1.60693,36000000.0
2005-04-25 18:52:00,1.60658,1.60718,1.60658,1.60702,41800000.0
2005-04-25 18:53:00,1.60739,1.60782,1.60738,1.60768,27200000.0
2005-04-25 18:54:00,1.60747,1.60767,1.60724,1.60767,34700000.0
2005-04-25 18:55:00,1.60735,1.60767,1.60735,1.60756,30400000.0
2005-04-25 18:56:00,1.60726,1.60755,1.60707,1.60707,28800000.0
2005-04-25 18:57:00,1.60735,1.60735,1.60707,1.60724,27800000.0
2005-04-25 18:58:00,1.60715,1.60715,1.6065,1.60679,28400000.0
2005-04-25 18:59:00,1.60728,1.60763,1.60728,1.60763,25600000.0
2005-04-25 19:00:00,1.60785,1.60791,1.60757,1.60778,45500000.0
2005-04-25 19:01:00,1.60781,1.60781,1.60729,1.60745,53100000.0
2005-04-25 19:02:00,1.60709,1.60734,1.6069,1.60723,31600000.0
2005-04-25 19:03:00,1.60724,1.60741,1.607,1.60741,47400000.0
2005-04-25 19:04:00,1.60753,1.60771,1.6073,1.60752,33400000.0
2005-04-25 19:05:00,1.60754,1.60812,1.60749,1.60796,32600000.0
2005-04-25 19:06:00,1.60792,1.60795,1.6076,1.60795,37500000.0
2005-04-25 19:07:00,1.60793,1.60796,1.60755,1.60794,48400000.0
2005-04-25 19:08:00,1.60771,1.60783,1.60754,1.60754,43200001.0
2005-04-25 19:09:00,1.60767,1.60772,1.6074,1.60762,20600000.0
2005-04-25 19:10:00,1.60769,1.60769,1.60714,1.60714,51400000.0
2005-04-25 19:11:00,1.60746,1.60751,1.60733,1.60739,37800000.0
2005-04-25 19:12:00,1.60719,1.60747,1.60719,1.60737,29900000.0
2005-04-25 19:13:00,1.60728,1.60736,1.60718,1.60736,40800000.0
2005-04-25 19:14:00,1.60719,1.6075,1.60707,1.6075,38400000.0
2005-04-25 19:15:00,1.6074,1.60743,1.60715,1.60741,28400000.0
2005-04-25 19:16:00,1.60706,1.60736,1.60706,1.60726,25200000.0
2005-04-25 19:17:00,1.60718,1.60732,1.60697,1.60723,38700000.0
2005-04-25 19:18:00,1.6073,1.6073,1.60707,1.60727,35400000.0
2005-04-25 19:19:00,1.60728,1.60733,1.60687,1.60704,32400000.0
2005-04-25 19:20:00,1.60698,1.60759,1.60698,1.60721,38500000.0
2005-04-25 19:21:00,1.60695,1.60734,1.60695,1.60724,32500000.0
2005-04-25 19:22:00,1.60723,1.60723,1.60663,1.60685,25300000.0
2005-04-25 19:23:00,1.6068,1.60722,1.60676,1.60722,63600000.0
2005-04-25 19:24:00,1.60726,1.60726,1.60687,1.60702,40800000.0
2005-04-25 19:25:00,1.60725,1.60725,1.60663,1.60678,44200000.0
2005-04-25 19:26:00,1.60665,1.60692,1.60648,1.60685,23800000.0
2005-04-25 19:27:00,1.60678,1.60692,1.60658,1.60692,38000000.0
2005-04-25 19:28:00,1.60669,1.60672,1.6064,1.60646,42800000.0
2005-04-25 19:29:00,1.60636,1.60636,1.60585,1.6059,33800000.0
2005-04-25 19:30:00,1.60591,1.60599,1.6058,1.6058,30400000.0
2005-04-25 19:31:00,1.60584,1.60596,1.6057,1.60574,63300000.0
2005-04-25 19:32:00,1.60554,1.60575,1.60532,1.60572,29200000.0
2005-04-25 19:33:00,1.60583,1.60586,1.60553,1.60562,41800000.0
2005-04-25 19:34:00,1.60542,1.60542,1.60444,1.60444,37400000.0
2005-04-25 19:35:00,1.60478,1.60514,1.6045,1.60514,44000001.0
2005-04-25 19:36:00,1.6049,1.60509,1.60479,1.60509,28400000.0
2005-04-25 19:37:00,1.60519,1.60519,1.60472,1.60472,44600001.0
2005-04-25 19:38:00,1.60453,1.60493,1.60453,1.60475,35000000.0
2005-04-25 19:39:00,1.60495,1.6053,1.60489,1.6053,30400000.0
2005-04-25 19:40:00,1.60527,1.60538,1.60512,1.60527,38300000.0
2005-04-25 19:41:00,1.605,1.60527,1.60496,1.60527,38600000.0
2005-04-25 19:42:00,1.60521,1.60537,1.60464,1.60537,54800000.0
2005-04-25 19:43:00,1.60523,1.60523,1.60481,1.60516,45800001.0
2005-04-25 19:44:00,1.60509,1.60521,1.60504,1.60521,45400000.0
2005-04-25 19:45:00,1.60511,1.60518,1.60506,1.60511,53600001.0
2005-04-25 19:46:00,1.60523,1.60543,1.60488,1.60488,33300000.0
2005-04-25 19:47:00,1.60518,1.60538,1.60513,1.60533,40900000.0
2005-04-25 19:48:00,1.60529,1.60529,1.60523,1.60525,34800000.0
2005-04-25 19:49:00,1.60514,1.60525,1.60513,1.60514,39900000.0
2005-04-25 19:50:00,1.60544,1.60544,1.60521,1.60541,55200000.0
2005-04-25 19:51:00,1.60511,1.60535,1.60511,1.60526,57300000.0
2005-04-25 19:52:00,1.60521,1.60541,1.6051,1.60523,23400000.0
2005-04-25 19:53:00,1.60538,1.60571,1.60535,1.60571,47000000.0
2005-04-25 19:54:00,1.60576,1.60577,1.60568,1.60577,36100000.0
2005-04-25 19:55:00,1.60575,1.60588,1.60575,1.60578,32600000.0
2005-04-25 19:56:00,1.60567,1.60574,1.60551,1.60569,32600000.0
2005-04-25 19:57:00,1.6059,1.60603,1.60585,1.60603,56900000.0
2005-04-25 19:58:00,1.60592,1.606,1.60584,1.60586,33000000.0
2005-04-25 19:59:00,1.60594,1.60606,1.60583,1.60583,42000001.0
2005-04-25 20:00:00,1.60567,1.60585,1.60535,1.60535,48200000.0
2005-04-25 20:01:00,1.60603,1.60603,1.60565,1.60565,56200000.0
2005-04-25 20:02:00,1.60585,1.60585,1.6056,1.60572,50400000.0
2005-04-25 20:03:00,1.60573,1.60575,1.60551,1.60571,35800000.0
2005-04-25 20:04:00,1.60575,1.60593,1.60557,1.60585,49400000.0
2005-04-25 20:05:00,1.60588,1.60607,1.60566,1.6057,32400000.0
2005-04-25 20:06:00,1.60574,1.60595,1.60571,1.60579,26800000.0
2005-04-25 20:07:00,1.60571,1.60585,1.60551,1.60581,36200000.0
2005-04-25 20:08:00,1.60592,1.60597,1.60566,1.6058,23200000.0
2005-04-25 20:09:00,1.60593,1.60593,1.60588,1.60589,25600000.0
2005-04-25 20:10:00,1.60582,1.60621,1.60582,1.60598,51700000.0
2005-04-25 20:11:00,1.60598,1.60598,1.60574,1.60586,26800000.0
2005-04-25 20:12:00,1.60596,1.60596,1.60532,1.60582,45500000.0
2005-04-25 20:13:00,1.60597,1.60603,1.60573,1.60603,26600000.0
2005-04-25 20:14:00,1.60591,1.60607,1.6054,1.60607,48800000.0
2005-04-25 20:15:00,1.6061,1.60613,1.60579,1.60613,30800000.0
2005-04-25 20:16:00,1.60604,1.60629,1.60596,1.60596,57300000.0
2005-04-25 20:17:00,1.60595,1.60612,1.60573,1.6061,55400000.0
2005-04-25 20:18:00,1.6061,1.6062,1.60595,1.606,35300000.0
2005-04-25 20:19:00,1.60609,1.60613,1.60596,1.60604,58300000.0
2005-04-25 20:20:00,1.60601,1.60614,1.60581,1.60614,23400000.0
2005-04-25 20:21:00,1.6059,1.60604,1.6059,1.60595,31000000.0
2005-04-25 20:22:00,1.60587,1.60587,1.60556,1.60587,23200000.0
2005-04-25 20:23:00,1.6058,1.60582,1.60537,1.60552,33200000.0
2005-04-25 20:24:00,1.60564,1.60564,1.60542,1.60542,48100001.0
2005-04-25 20:25:00,1.60601,1.60601,1.60574,1.60576,47000000.0
2005-04-25 20:26:00,1.60576,1.60586,1.60525,1.60536,56400001.0
2005-04-25 20:27:00,1.60586,1.60654,1.6057,1.60631,42200000.0
2005-04-25 20:28:00,1.60614,1.60633,1.606,1.6063,31500000.0
2005-04-25 20:29:00,1.60618,1.60618,1.60567,1.60601,25200000.0
2005-04-25 20:30:00,1.60618,1.6064,1.60593,1.6064,38800000.0
2005-04-25 20:31:00,1.60636,1.60639,1.60581,1.60639,51600000.0
2005-04-25 20:32:00,1.60613,1.60641,1.60574,1.60641,37600000.0
2005-04-25 20:33:00,1.60656,1.60656,1.60587,1.60648,28000000.0
2005-04-25 20:34:00,1.60628,1.60654,1.60619,1.60654,44600000.0
2005-04-25 20:35:00,1.60666,1.60679,1.60659,1.60664,32400000.0
2005-04-25 20:36:00,1.60673,1.60692,1.60663,1.60674,58800000.0
2005-04-25 20:37:00,1.60678,1.60689,1.60658,1.60689,48800000.0
2005-04-25 20:38:00,1.60698,1.60698,1.60667,1.60678,39600000.0
2005-04-25 20:39:00,1.60664,1.60679,1.60644,1.60659,53300000.0
2005-04-25 20:41:00,1.6069,1.60707,1.60664,1.60694,48000000.0
2005-04-25 20:42:00,1.60707,1.60719,1.60679,1.60707,36100000.0
2005-04-25 20:43:00,1.60717,1.60717,1.60678,1.60678,23200000.0
2005-04-25 20:44:00,1.60709,1.60719,1.60682,1.6071,56000001.0
2005-04-25 20:45:00,1.60692,1.60719,1.6069,1.60712,42800000.0
2005-04-25 20:46:00,1.60711,1.60711,1.60673,1.60688,44600000.0
2005-04-25 20:47:00,1.60699,1.60725,1.60675,1.60724,43600000.0
2005-04-25 20:48:00,1.60702,1.60702,1.60656,1.60679,29000000.0
2005-04-25 20:49:00,1.60669,1.60698,1.60663,1.60691,30400000.0
2005-04-25 20:50:00,1.60667,1.60683,1.60652,1.60683,23000000.0
2005-04-25 20:51:00,1.60666,1.60709,1.60666,1.60703,21200000.0
2005-04-25 20:52:00,1.60711,1.60718,1.60702,1.60716,50600000.0
2005-04-25 20:53:00,1.60695,1.60724,1.60695,1.60724,24800000.0
2005-04-25 20:54:00,1.60706,1.60745,1.60706,1.60744,47200000.0
2005-04-25 20:55:00,1.60752,1.60768,1.60741,1.60767,30600000.0
2005-04-25 20:56:00,1.60762,1.60778,1.60748,1.60778,24600000.0
2005-04-25 20:57:00,1.60731,1.60741,1.60718,1.60741,47200000.0
2005-04-25 20:58:00,1.60752,1.60759,1.60719,1.60742,61300000.0
2005-04-25 20:59:00,1.60755,1.60773,1.60752,1.60766,62300000.0
2005-04-25 21:00:00,1.60759,1.60776,1.60696,1.60733,39900000.0
2005-04-25 21:01:00,1.60753,1.60808,1.60753,1.60757,49000001.0
2005-04-25 21:02:00,1.6077,1.60793,1.60748,1.6078,38600000.0
2005-04-25 21:03:00,1.60748,1.60763,1.60739,1.60739,34600001.0
2005-04-25 21:04:00,1.60741,1.60745,1.60717,1.60745,23400000.0
2005-04-25 21:05:00,1.60729,1.60767,1.60729,1.6075,43800000.0
2005-04-25 21:06:00,1.60758,1.60781,1.6073,1.60781,45400001.0
2005-04-25 21:07:00,1.60796,1.60804,1.60785,1.60804,32800000.0
2005-04-25 21:08:00,1.60833,1.60861,1.60833,1.60857,40400000.0
2005-04-25 21:09:00,1.60851,1.60851,1.60831,1.60846,50800000.0
2005-04-25 21:10:00,1.60823,1.60825,1.608,1.6081,38400000.0
2005-04-25 21:11:00,1.6082,1.60837,1.60785,1.60807,43400000.0
2005-04-25 21:12:00,1.60835,1.60873,1.60831,1.60831,53700000.0
2005-04-25 21:13:00,1.60829,1.60848,1.6081,1.6081,61800000.0
2005-04-25 21:14:00,1.60804,1.60828,1.60794,1.60794,40000000.0
2005-04-25 21:15:00,1.60768,1.608,1.60768,1.60784,47600000.0
2005-04-25 21:16:00,1.60746,1.60785,1.60746,1.60781,42400000.0
2005-04-25 21:17:00,1.60793,1.60793,1.60754,1.60758,43300000.0
2005-04-25 21:18:00,1.60838,1.60838,1.60751,1.60787,44800000.0
2005-04-25 21:19:00,1.60809,1.60826,1.60801,1.60826,32700000.0
2005-04-25 21:20:00,1.60825,1.60825,1.60801,1.60802,41400000.0
2005-04-25 21:21:00,1.60801,1.60814,1.60786,1.60791,35400000.0
2005-04-25 21:22:00,1.60757,1.60811,1.60757,1.60787,56400000.0
2005-04-25 21:23:00,1.60774,1.60786,1.60736,1.60736,40300000.0
2005-04-25 21:24:00,1.60765,1.60779,1.60741,1.60741,72000001.0
2005-04-25 21:25:00,1.60747,1.60767,1.60725,1.60725,50500000.0
2005-04-25 21:26:00,1.60748,1.60748,1.60725,1.60726,27600000.0
2005-04-25 21:27:00,1.60731,1.60731,1.60706,1.60706,34900000.0
2005-04-25 21:28:00,1.60714,1.6074,1.60714,1.6074,35400000.0
2005-04-25 21:29:00,1.60736,1.60736,1.60717,1.6073,35400000.0
2005-04-25 21:30:00,1.6074,1.60745,1.60726,1.60735,26400000.0
2005-04-25 21:31:00,1.60742,1.60764,1.60724,1.60762,40000000.0
2005-04-25 21:32:00,1.60758,1.60772,1.60733,1.60738,26000000.0
2005-04-25 21:33:00,1.60733,1.60739,1.60708,1.60724,41600000.0
2005-04-25 21:34:00,1.60728,1.60741,1.60712,1.60738,36200000.0
2005-04-25 21:35:00,1.60729,1.6074,1.60688,1.6074,46000000.0
2005-04-25 21:36:00,1.60749,1.6075,1.60703,1.60748,37800000.0
2005-04-25 21:37:00,1.60752,1.60755,1.60745,1.6075,31400000.0
2005-04-25 21:38:00,1.60759,1.60759,1.60736,1.60751,35600000.0
2005-04-25 21:39:00,1.60737,1.6076,1.60737,1.60755,33000000.0
2005-04-25 21:40:00,1.6074,1.6076,1.6074,1.60755,30400000.0
2005-04-25 21:41:00,1.60752,1.60768,1.60743,1.60755,31800000.0
2005-04-25 21:42:00,1.60765,1.60777,1.60745,1.60745,27200000.0
2005-04-25 21:43:00,1.60776,1.60776,1.6074,1.60763,28400000.0
2005-04-25 21:44:00,1.60743,1.60787,1.6074,1.60771,31300000.0
2005-04-25 21:45:00,1.60775,1.60785,1.60767,1.60785,20200000.0
2005-04-25 21:46:00,1.60798,1.60807,1.60762,1.60762,54000000.0
2005-04-25 21:47:00,1.60752,1.60771,1.60751,1.60751,26000000.0
2005-04-25 21:48:00,1.60765,1.60765,1.60737,1.60745,50400000.0
2005-04-25 21:49:00,1.60751,1.60762,1.60746,1.60756,31800000.0
2005-04-25 21:50:00,1.60764,1.60766,1.60745,1.60757,48800001.0
2005-04-25 21:51:00,1.60751,1.6077,1.60751,1.60766,56000000.0
2005-04-25 21:52:00,1.60768,1.60784,1.60757,1.60772,41800000.0
2005-04-25 21:53:00,1.60769,1.60785,1.60767,1.60767,36200000.0
2005-04-25 21:54:00,1.60773,1.60802,1.60773,1.60795,48200000.0
2005-04-25 21:55:00,1.60783,1.60802,1.60777,1.60802,40000000.0
2005-04-25 21:56:00,1.60802,1.60816,1.60792,1.60816,32600000.0
2005-04-25 21:57:00,1.60837,1.60842,1.60801,1.6084,29800000.0
2005-04-25 21:58:00,1.60824,1.60843,1.60824,1.60827,49200000.0
2005-04-25 21:59:00,1.60831,1.60843,1.6081,1.60827,38400000.0
2005-04-25 22:00:00,1.60832,1.60851,1.60832,1.6085,54000000.0
2005-04-25 22:01:00,1.60831,1.60865,1.60831,1.60851,41200000.0
2005-04-25 22:02:00,1.60868,1.60876,1.60853,1.60853,39200001.0
2005-04-25 22:03:00,1.60864,1.60864,1.60833,1.60853,31800000.0
2005-04-25 22:04:00,1.60853,1.60866,1.60839,1.60843,25400000.0
2005-04-25 22:05:00,1.60852,1.60856,1.60834,1.60851,34400000.0
2005-04-25 22:06:00,1.60845,1.60845,1.608,1.60835,50200000.0
2005-04-25 22:07:00,1.6083,1.60844,1.60821,1.60825,50900000.0
2005-04-25 22:08:00,1.60813,1.60861,1.60813,1.60843,42000000.0
2005-04-25 22:09:00,1.60822,1.60825,1.60792,1.60806,34200000.0
2005-04-25 22:10:00,1.60821,1.60829,1.60795,1.60829,42000000.0
2005-04-25 22:11:00,1.60833,1.60838,1.6081,1.6081,25800000.0
2005-04-25 22:12:00,1.60835,1.60838,1.60816,1.60816,46400000.0
2005-04-25 22:13:00,1.60823,1.60831,1.6082,1.6082,50500001.0
2005-04-25 22:14:00,1.60803,1.60833,1.60803,1.60803,44200000.0
2005-04-25 22:15:00,1.60813,1.60828,1.60803,1.60813,38600000.0
2005-04-25 22:16:00,1.6081,1.60823,1.60798,1.60798,39800000.0
2005-04-25 22:17:00,1.60826,1.60839,1.6081,1.60827,32600000.0
2005-04-25 22:18:00,1.60837,1.60837,1.60803,1.60831,33400000.0
2005-04-25 22:19:00,1.60833,1.60845,1.60829,1.60829,30400000.0
2005-04-25 22:20:00,1.60837,1.60847,1.60787,1.60829,45900000.0
2005-04-25 22:21:00,1.60818,1.60829,1.60779,1.60821,30000000.0
2005-04-25 22:22:00,1.60848,1.60848,1.60819,1.60846,43300000.0
2005-04-25 22:23:00,1.60851,1.60854,1.60841,1.60844,23800000.0
2005-04-25 22:24:00,1.60862,1.60865,1.60837,1.60859,35000000.0
2005-04-25 22:25:00,1.60851,1.60871,1.60851,1.60869,42700001.0
2005-04-25 22:26:00,1.60845,1.60867,1.60838,1.60867,44600001.0
2005-04-25 22:27:00,1.60848,1.6088,1.60823,1.60849,48100000.0
2005-04-25 22:28:00,1.60843,1.60867,1.60838,1.60857,37000000.0
2005-04-25 22:29:00,1.60862,1.60866,1.60839,1.60846,23000000.0
2005-04-25 22:30:00,1.60861,1.60861,1.60832,1.60832,41400000.0
2005-04-25 22:31:00,1.60846,1.6086,1.60789,1.60852,28800000.0
2005-04-25 22:32:00,1.60825,1.60825,1.60776,1.60789,36400000.0
2005-04-25 22:33:00,1.60791,1.60815,1.60791,1.60805,29600000.0
2005-04-25 22:34:00,1.60826,1.60838,1.60801,1.60824,47200000.0
2005-04-25 22:35:00,1.60849,1.60877,1.60849,1.60871,47200000.0
2005-04-25 22:36:00,1.60897,1.60897,1.60804,1.60804,47700001.0
2005-04-25 22:37:00,1.6088,1.60895,1.60858,1.60895,33800000.0
2005-04-25 22:38:00,1.60896,1.60915,1.60886,1.60896,29000000.0
2005-04-25 22:39:00,1.60886,1.60893,1.60863,1.60863,29700000.0
2005-04-25 22:40:00,1.60877,1.60887,1.60846,1.60846,26200000.0
2005-04-25 22:41:00,1.60896,1.60896,1.60861,1.60881,36400000.0
2005-04-25 22:42:00,1.60883,1.60883,1.60853,1.60863,24400000.0
2005-04-25 22:43:00,1.60873,1.60873,1.60835,1.60856,36600000.0
2005-04-25 22:44:00,1.60841,1.60849,1.6083,1.60845,31600000.0
2005-04-25 22:45:00,1.60843,1.60846,1.60821,1.60846,38000000.0
2005-04-25 22:46:00,1.6084,1.6088,1.60836,1.60858,36000000.0
2005-04-25 22:47:00,1.60859,1.60859,1.60836,1.60844,34600000.0
2005-04-25 22:48:00,1.60823,1.60864,1.60823,1.60845,26800000.0
2005-04-25 22:49:00,1.60814,1.60822,1.60781,1.60807,27800000.0
2005-04-25 22:50:00,1.60815,1.60828,1.60798,1.60798,24800000.0
2005-04-25 22:51:00,1.60809,1.60809,1.60787,1.60798,38200000.0
2005-04-25 22:52:00,1.60805,1.60815,1.60782,1.60782,58600001.0
2005-04-25 22:53:00,1.60812,1.60828,1.60783,1.60818,36400000.0
2005-04-25 22:54:00,1.60793,1.60807,1.60778,1.60782,42600000.0
2005-04-25 22:55:00,1.60803,1.60812,1.60782,1.60782,46000000.0
2005-04-25 22:56:00,1.60797,1.60805,1.60788,1.60805,24800000.0
2005-04-25 22:57:00,1.60816,1.60816,1.60771,1.60772,37800000.0
2005-04-25 22:58:00,1.60772,1.60778,1.60763,1.60764,24600000.0
2005-04-25 22:59:00,1.60787,1.60836,1.60777,1.60836,54000000.0
2005-04-25 23:00:00,1.6083,1.6083,1.60794,1.60794,24600000.0
2005-04-25 23:01:00,1.6081,1.6084,1.6078,1.6083,39000000.0
2005-04-25 23:02:00,1.6081,1.6084,1.6079,1.6081,39000000.0
2005-04-25 23:03:00,1.608,1.6084,1.6079,1.6081,39000000.0
2005-04-25 23:04:00,1.608,1.6082,1.6079,1.608,39000000.0
2005-04-25 23:05:00,1.6079,1.6081,1.6076,1.6079,39000000.0
2005-04-25 23:06:00,1.608,1.6081,1.607,1.6075,39000000.0
2005-04-25 23:07:00,1.6076,1.6078,1.6074,1.6076,39000000.0
2005-04-25 23:08:00,1.6075,1.6077,1.6071,1.6072,39000000.0
2005-04-25 23:09:00,1.6071,1.6073,1.607,1.6072,39000000.0
2005-04-25 23:10:00,1.6071,1.6075,1.6069,1.6074,39000000.0
2005-04-25 23:11:00,1.6072,1.6076,1.607,1.6075,39000000.0
2005-04-25 23:12:00,1.6072,1.6073,1.607,1.6072,39000000.0
2005-04-25 23:13:00,1.6071,1.6072,1.607,1.6071,39000000.0
2005-04-25 23:14:00,1.6072,1.6073,1.607,1.6071,39000000.0
2005-04-25 23:15:00,1.6072,1.6073,1.6069,1.6072,39000000.0
2005-04-25 23:16:00,1.6071,1.6072,1.607,1.6071,39000000.0
2005-04-25 23:17:00,1.6072,1.6073,1.6069,1.6071,39000000.0
2005-04-25 23:19:00,1.607,1.6072,1.6069,1.6071,39000000.0
2005-04-25 23:20:00,1.607,1.6072,1.6069,1.6071,39000000.0
2005-04-25 23:21:00,1.6072,1.6073,1.6071,1.6072,39000000.0
2005-04-25 23:22:00,1.6071,1.6072,1.607,1.6071,39000000.0
2005-04-25 23:23:00,1.6072,1.6073,1.6071,1.6072,39000000.0
2005-04-25 23:24:00,1.60789,1.60789,1.60707,1.60707,39000000.0
2005-04-25 23:25:00,1.60706,1.60722,1.60706,1.60707,49400000.0
2005-04-25 23:26:00,1.60724,1.60744,1.60702,1.60744,32600000.0
2005-04-25 23:27:00,1.60719,1.60729,1.60718,1.60719,30200000.0
2005-04-25 23:28:00,1.6071,1.60713,1.60677,1.60677,43000000.0
2005-04-25 23:29:00,1.60706,1.60726,1.60675,1.60696,40000000.0
2005-04-25 23:30:00,1.60685,1.60708,1.60685,1.60697,30800000.0
2005-04-25 23:32:00,1.60685,1.6071,1.60685,1.607,48100000.0
2005-04-25 23:33:00,1.60685,1.607,1.60685,1.60697,37400000.0
2005-04-25 23:34:00,1.60701,1.60715,1.60684,1.60688,59600001.0
2005-04-25 23:35:00,1.60701,1.60701,1.60675,1.60676,34100000.0
2005-04-25 23:36:00,1.6069,1.60693,1.6068,1.6068,24200000.0
2005-04-25 23:37:00,1.60685,1.60685,1.60673,1.60677,38900000.0
2005-04-25 23:38:00,1.60675,1.60692,1.6067,1.60692,40000000.0
2005-04-25 23:39:00,1.60678,1.60688,1.60673,1.60683,37800000.0
2005-04-25 23:40:00,1.60706,1.60706,1.6067,1.6067,27400000.0
2005-04-25 23:41:00,1.60689,1.60702,1.60648,1.60648,48200000.0
2005-04-25 23:42:00,1.60699,1.60703,1.6068,1.60689,63100002.0
2005-04-25 23:43:00,1.60692,1.60692,1.6063,1.60679,25800000.0
2005-04-25 23:44:00,1.6069,1.6069,1.60646,1.60646,45000000.0
2005-04-25 23:45:00,1.60628,1.60655,1.60609,1.60637,31400000.0
2005-04-25 23:46:00,1.60647,1.60647,1.60629,1.60635,44400000.0
2005-04-25 23:47:00,1.6063,1.60649,1.60619,1.6064,55800000.0
2005-04-25 23:48:00,1.60645,1.60648,1.60621,1.60642,52000001.0
2005-04-25 23:49:00,1.60647,1.6065,1.60612,1.60632,28000000.0
2005-04-25 23:50:00,1.6065,1.60664,1.60629,1.60652,64400002.0
2005-04-25 23:51:00,1.6067,1.60672,1.60641,1.60658,41400000.0
2005-04-25 23:52:00,1.60664,1.60664,1.60625,1.60651,28000000.0
2005-04-25 23:53:00,1.60669,1.60669,1.60639,1.60659,29900000.0
2005-04-25 23:54:00,1.60655,1.60655,1.60569,1.60569,33000000.0
2005-04-25 23:55:00,1.60626,1.60646,1.60626,1.60646,30000000.0
2005-04-25 23:56:00,1.60651,1.60651,1.60621,1.60633,50600000.0
2005-04-25 23:57:00,1.60629,1.60629,1.60611,1.60629,32200000.0
2005-04-25 23:58:00,1.60618,1.60618,1.60579,1.6061,20000000.0
2005-04-25 23:59:00,1.6059,1.606,1.6057,1.60575,37200000.0
2005-04-26 00:00:00,1.60593,1.60617,1.60585,1.6061,53100000.0
2005-04-26 00:01:00,1.60628,1.6064,1.60617,1.60632,41900000.0
2005-04-26 00:02:00,1.60613,1.60628,1.60576,1.60621,50100000.0
2005-04-26 00:03:00,1.6062,1.60624,1.60604,1.60624,36400000.0
2005-04-26 00:04:00,1.6061,1.60635,1.6061,1.60635,42800000.0
2005-04-26 00:05:00,1.60642,1.60642,1.6061,1.6061,33000000.0
2005-04-26 00:06:00,1.60621,1.60642,1.60618,1.60632,40100000.0
2005-04-26 00:07:00,1.6061,1.60613,1.60593,1.60606,40000000.0
2005-04-26 00:08:00,1.6063,1.6064,1.6062,1.6063,54900000.0
2005-04-26 00:09:00,1.60608,1.60643,1.60603,1.60622,54900000.0
2005-04-26 00:10:00,1.60647,1.60682,1.60644,1.60682,30800000.0
2005-04-26 00:11:00,1.607,1.6071,1.6069,1.607,37600000.0
2005-04-26 00:12:00,1.60703,1.60703,1.60673,1.60675,37600000.0
2005-04-26 00:13:00,1.60689,1.60712,1.60672,1.60707,46200000.0
2005-04-26 00:15:00,1.60691,1.60706,1.60679,1.60679,30200000.0
2005-04-26 00:16:00,1.60697,1.60708,1.60686,1.6069,22000000.0
2005-04-26 00:17:00,1.60693,1.60729,1.60693,1.60729,27800000.0
2005-04-26 00:18:00,1.60728,1.60728,1.607,1.60702,32700000.0
2005-04-26 00:19:00,1.60715,1.60715,1.60704,1.60713,28400000.0
2005-04-26 00:20:00,1.60721,1.60752,1.60693,1.60693,49400000.0
2005-04-26 00:21:00,1.60718,1.60726,1.60706,1.60712,45500000.0
2005-04-26 00:22:00,1.60694,1.60723,1.60694,1.60719,19800000.0
2005-04-26 00:23:00,1.60719,1.6076,1.60684,1.60754,60300000.0
2005-04-26 00:25:00,1.60763,1.6078,1.60753,1.60768,52700000.0
2005-04-26 00:26:00,1.6078,1.6079,1.6077,1.6078,32800000.0
2005-04-26 00:27:00,1.60775,1.60775,1.60762,1.60767,32800000.0
2005-04-26 00:28:00,1.60777,1.60785,1.60755,1.60768,32600000.0
2005-04-26 00:29:00,1.60765,1.60775,1.60753,1.6076,34700000.0
2005-04-26 00:30:00,1.60738,1.60777,1.60738,1.60767,45000000.0
2005-04-26 00:31:00,1.60776,1.60776,1.60766,1.60766,28200000.0
2005-04-26 00:32:00,1.6076,1.60777,1.60754,1.60757,33200000.0
2005-04-26 00:33:00,1.6079,1.60798,1.60765,1.60798,35000000.0
2005-04-26 00:34:00,1.6079,1.60805,1.60777,1.60777,30200000.0
2005-04-26 00:35:00,1.6081,1.6081,1.6079,1.60805,45900000.0
2005-04-26 00:37:00,1.608,1.608,1.60785,1.60785,19800000.0
2005-04-26 00:38:00,1.60786,1.6079,1.60758,1.60762,32600000.0
2005-04-26 00:39:00,1.60768,1.60778,1.60739,1.6075,39900000.0
2005-04-26 00:40:00,1.60754,1.60783,1.60745,1.60783,30600000.0
2005-04-26 00:41:00,1.60788,1.60788,1.60753,1.60773,37600000.0
2005-04-26 00:42:00,1.60771,1.60778,1.60765,1.60778,25600000.0
2005-04-26 00:43:00,1.6076,1.60788,1.60736,1.60788,30500000.0
2005-04-26 00:44:00,1.60785,1.60785,1.60768,1.6077,40400000.0
2005-04-26 00:45:00,1.60776,1.6078,1.60763,1.60772,38600000.0
2005-04-26 00:46:00,1.60779,1.60803,1.60755,1.60803,45200000.0
2005-04-26 00:48:00,1.60748,1.60817,1.60748,1.60816,49900000.0
2005-04-26 00:49:00,1.6083,1.6083,1.60797,1.60817,46700000.0
2005-04-26 00:50:00,1.60817,1.60835,1.60808,1.60825,30400000.0
2005-04-26 00:52:00,1.60812,1.60831,1.60809,1.60827,35400000.0
2005-04-26 00:53:00,1.60816,1.60838,1.60811,1.60838,51400000.0
2005-04-26 00:54:00,1.60804,1.60844,1.60804,1.60833,29600000.0
2005-04-26 00:55:00,1.60826,1.60826,1.60789,1.60826,47700001.0
2005-04-26 00:56:00,1.60833,1.60838,1.60818,1.60823,44300000.0
2005-04-26 00:57:00,1.60829,1.60829,1.60792,1.60792,40200000.0
2005-04-26 00:58:00,1.60814,1.60814,1.60792,1.60792,41100000.0
2005-04-26 00:59:00,1.60814,1.60814,1.60799,1.60814,28000000.0
2005-04-26 01:00:00,1.60805,1.60805,1.60776,1.60776,28800000.0
2005-04-26 01:01:00,1.60813,1.60826,1.60803,1.60811,33000000.0
2005-04-26 01:02:00,1.60822,1.60822,1.60748,1.60748,58000000.0
2005-04-26 01:03:00,1.60801,1.60803,1.60774,1.60791,34400000.0
2005-04-26 01:04:00,1.60795,1.60819,1.60795,1.60805,47400000.0
2005-04-26 01:06:00,1.60817,1.60817,1.60792,1.60814,52800000.0
2005-04-26 01:08:00,1.60823,1.60835,1.60791,1.60791,33000000.0
2005-04-26 01:09:00,1.60814,1.60814,1.60794,1.60812,24800000.0
2005-04-26 01:10:00,1.60802,1.60802,1.6076,1.60786,25400000.0
2005-04-26 01:11:00,1.60767,1.60789,1.60767,1.60789,20600000.0
2005-04-26 01:12:00,1.60782,1.60784,1.60743,1.60768,26400000.0
2005-04-26 01:13:00,1.60785,1.60796,1.60759,1.60796,52800000.0
2005-04-26 01:14:00,1.60779,1.60794,1.60761,1.60779,28200000.0
2005-04-26 01:15:00,1.60784,1.60789,1.60756,1.60784,40600000.0
2005-04-26 01:16:00,1.60783,1.60817,1.60781,1.60806,53100000.0
2005-04-26 01:17:00,1.60814,1.60814,1.60782,1.60799,38800000.0
2005-04-26 01:18:00,1.60809,1.60817,1.60779,1.60814,22200000.0
2005-04-26 01:19:00,1.60812,1.60824,1.60804,1.60804,43000000.0
2005-04-26 01:20:00,1.60809,1.60814,1.60756,1.60814,43600000.0
2005-04-26 01:22:00,1.60814,1.60819,1.60791,1.60809,35400000.0
2005-04-26 01:23:00,1.60799,1.60807,1.60777,1.60777,40200000.0
2005-04-26 01:25:00,1.60806,1.60819,1.60779,1.60806,37700000.0
2005-04-26 01:26:00,1.60808,1.60839,1.60808,1.60815,32800000.0
2005-04-26 01:27:00,1.60813,1.60849,1.60813,1.60849,28200000.0
2005-04-26 01:28:00,1.60841,1.60854,1.60811,1.60847,31900000.0
2005-04-26 01:29:00,1.60839,1.60839,1.60817,1.60828,33000000.0
2005-04-26 01:30:00,1.60841,1.60841,1.60793,1.60828,42000000.0
2005-04-26 01:32:00,1.60828,1.6084,1.60816,1.60816,47200000.0
2005-04-26 01:33:00,1.60829,1.60837,1.60815,1.60828,39800000.0
2005-04-26 01:34:00,1.60826,1.60851,1.6079,1.60839,32600000.0
2005-04-26 01:35:00,1.60832,1.60834,1.60797,1.60797,54500000.0
2005-04-26 01:36:00,1.60831,1.6084,1.60815,1.60815,26400000.0
2005-04-26 01:37:00,1.60817,1.60835,1.60792,1.60831,40900000.0
2005-04-26 01:38:00,1.60823,1.60842,1.60817,1.60842,20800000.0
2005-04-26 01:40:00,1.60825,1.60828,1.60816,1.6082,31600000.0
2005-04-26 01:41:00,1.60812,1.60837,1.60804,1.60808,50400000.0
2005-04-26 01:42:00,1.60838,1.60848,1.60818,1.60838,26600000.0
2005-04-26 01:43:00,1.60838,1.60843,1.60786,1.60833,38000000.0
2005-04-26 01:44:00,1.60823,1.60823,1.60788,1.60819,37400000.0
2005-04-26 01:45:00,1.6082,1.60839,1.60807,1.60831,39800000.0
2005-04-26 01:46:00,1.60826,1.60841,1.60817,1.60841,33800000.0
2005-04-26 01:47:00,1.60831,1.60846,1.60818,1.60818,41900000.0
2005-04-26 01:48:00,1.60846,1.60871,1.60819,1.60819,42200000.0
2005-04-26 01:49:00,1.60836,1.60836,1.60772,1.60816,22800000.0
2005-04-26 01:50:00,1.6081,1.60815,1.60771,1.60815,37800000.0
2005-04-26 01:51:00,1.60809,1.60809,1.60794,1.60796,23000000.0
2005-04-26 01:52:00,1.60813,1.60814,1.60793,1.60793,30400000.0
2005-04-26 01:53:00,1.60808,1.60808,1.60784,1.60789,49700000.0
2005-04-26 01:54:00,1.6078,1.60796,1.60779,1.60785,45900000.0
2005-04-26 01:55:00,1.60774,1.60774,1.60749,1.60749,26900000.0
2005-04-26 01:56:00,1.60753,1.60781,1.60749,1.60762,47000000.0
2005-04-26 01:57:00,1.60766,1.60779,1.60758,1.60758,55300000.0
2005-04-26 01:58:00,1.60754,1.60764,1.60724,1.60731,23600000.0
2005-04-26 01:59:00,1.60758,1.60765,1.6075,1.60755,42200000.0
2005-04-26 02:00:00,1.60712,1.60739,1.60711,1.60711,26400000.0
2005-04-26 02:01:00,1.60702,1.60709,1.60695,1.607,69900001.0
2005-04-26 02:02:00,1.60695,1.60734,1.60695,1.60734,94000000.0
2005-04-26 02:03:00,1.60756,1.60783,1.60756,1.60779,99000000.0
2005-04-26 02:04:00,1.60775,1.60775,1.60755,1.60755,55900000.0
2005-04-26 02:05:00,1.60748,1.60748,1.60733,1.60746,82900001.0
2005-04-26 02:06:00,1.60764,1.60769,1.60732,1.60766,73500000.0
2005-04-26 02:07:00,1.60761,1.60761,1.60716,1.60745,216900000.0
2005-04-26 02:08:00,1.60739,1.60753,1.60739,1.60753,50100000.0
2005-04-26 02:09:00,1.60743,1.60773,1.60731,1.60747,213700001.0
2005-04-26 02:10:00,1.60696,1.60731,1.60696,1.60703,177200000.0
2005-04-26 02:11:00,1.607,1.60706,1.60694,1.60706,28400000.0
2005-04-26 02:12:00,1.60707,1.60712,1.60684,1.60702,48800000.0
2005-04-26 02:13:00,1.60686,1.60699,1.60671,1.60699,25600000.0
2005-04-26 02:14:00,1.60714,1.60728,1.60699,1.60725,153100000.0
2005-04-26 02:15:00,1.60702,1.60722,1.60694,1.60713,234200002.0
2005-04-26 02:16:00,1.60737,1.60746,1.60715,1.60726,48800000.0
2005-04-26 02:18:00,1.60719,1.60741,1.60673,1.60728,46600001.0
2005-04-26 02:19:00,1.60739,1.60747,1.60709,1.60716,39800000.0
2005-04-26 02:20:00,1.6073,1.6075,1.60727,1.60739,48900000.0
2005-04-26 02:21:00,1.60729,1.60752,1.60722,1.60752,39800000.0
2005-04-26 02:22:00,1.60725,1.60749,1.60725,1.60749,25600000.0
2005-04-26 02:23:00,1.60777,1.60793,1.60764,1.60764,40000000.0
2005-04-26 02:24:00,1.6081,1.6083,1.6078,1.6082,104100000.0
2005-04-26 02:25:00,1.60795,1.60797,1.60746,1.60746,104100000.0
2005-04-26 02:26:00,1.60722,1.60773,1.60714,1.60773,103400000.0
2005-04-26 02:27:00,1.60785,1.60794,1.60776,1.60782,40400000.0
2005-04-26 02:28:00,1.60777,1.60777,1.60764,1.60764,59800000.0
2005-04-26 02:29:00,1.60776,1.60789,1.6076,1.60789,52800000.0
2005-04-26 02:30:00,1.60809,1.60809,1.60787,1.608,43600000.0
2005-04-26 02:32:00,1.60796,1.60816,1.60782,1.60809,42000000.0
2005-04-26 02:33:00,1.60783,1.60787,1.6077,1.6078,227700000.0
2005-04-26 02:34:00,1.60837,1.60856,1.60835,1.60835,39000000.0
2005-04-26 02:35:00,1.60839,1.60869,1.60811,1.60811,100100000.0
2005-04-26 02:36:00,1.60833,1.60843,1.60824,1.60833,27800000.0
2005-04-26 02:37:00,1.60813,1.6082,1.6081,1.6081,100100000.0
2005-04-26 02:38:00,1.6082,1.6083,1.60816,1.60819,55600000.0
2005-04-26 02:39:00,1.6082,1.6082,1.608,1.60807,43800000.0
2005-04-26 02:40:00,1.6083,1.6085,1.60827,1.60835,37600000.0
2005-04-26 02:42:00,1.60843,1.60843,1.60829,1.60829,36800000.0
2005-04-26 02:43:00,1.60825,1.60836,1.60825,1.60836,42800000.0
2005-04-26 02:44:00,1.6082,1.60839,1.60814,1.60839,34800000.0
2005-04-26 02:46:00,1.60795,1.60802,1.6078,1.60785,166600000.0
2005-04-26 02:47:00,1.60837,1.60865,1.60802,1.60854,208100000.0
2005-04-26 02:48:00,1.60854,1.60874,1.60831,1.60874,105500000.0
2005-04-26 02:49:00,1.60868,1.60898,1.60854,1.6086,57900000.0
2005-04-26 02:50:00,1.60884,1.60901,1.60859,1.60901,99200000.0
2005-04-26 02:51:00,1.60858,1.60872,1.60842,1.6086,62600000.0
2005-04-26 02:52:00,1.60891,1.60891,1.60866,1.60866,33000000.0
2005-04-26 02:53:00,1.60878,1.60878,1.60835,1.60863,49800000.0
2005-04-26 02:54:00,1.60881,1.60893,1.60867,1.60867,40800000.0
2005-04-26 02:55:00,1.60862,1.6088,1.60835,1.60849,27700000.0
2005-04-26 02:56:00,1.60818,1.60818,1.60797,1.60812,90300001.0
2005-04-26 02:57:00,1.60847,1.60848,1.60844,1.60846,70100001.0
2005-04-26 02:58:00,1.60851,1.60872,1.60849,1.60863,64200001.0
2005-04-26 02:59:00,1.60865,1.60928,1.60865,1.60928,45000000.0
2005-04-26 03:00:00,1.60942,1.60944,1.60921,1.60922,133100000.0
2005-04-26 03:02:00,1.60917,1.60917,1.60898,1.60905,48300000.0
2005-04-26 03:03:00,1.60909,1.60926,1.60909,1.60926,60600001.0
2005-04-26 03:04:00,1.60917,1.60966,1.60911,1.60911,54900000.0
2005-04-26 03:05:00,1.6092,1.60934,1.60918,1.60923,49800000.0
2005-04-26 03:06:00,1.60904,1.60904,1.60858,1.6086,67200000.0
2005-04-26 03:07:00,1.6085,1.60916,1.60847,1.60916,94800001.0
2005-04-26 03:08:00,1.60918,1.60918,1.60866,1.60875,53900000.0
2005-04-26 03:09:00,1.60908,1.60929,1.60879,1.60929,45000000.0
2005-04-26 03:10:00,1.60892,1.60934,1.60892,1.60925,34100000.0
2005-04-26 03:11:00,1.60883,1.60883,1.60852,1.60852,34400000.0
2005-04-26 03:12:00,1.60859,1.60881,1.60834,1.6086,34000000.0
2005-04-26 03:14:00,1.60868,1.60906,1.60848,1.60898,45300000.0
2005-04-26 03:15:00,1.60857,1.609,1.60857,1.609,29400000.0
2005-04-26 03:16:00,1.60895,1.60928,1.60882,1.60928,45100000.0
2005-04-26 03:17:00,1.60935,1.60951,1.60907,1.60943,34200000.0
2005-04-26 03:18:00,1.60925,1.60932,1.6089,1.60932,48000001.0
2005-04-26 03:19:00,1.6093,1.6093,1.60903,1.60929,25000000.0
2005-04-26 03:20:00,1.60878,1.6093,1.60876,1.6093,50500000.0
2005-04-26 03:21:00,1.60918,1.60937,1.60918,1.60937,35000000.0
2005-04-26 03:22:00,1.60924,1.60928,1.60898,1.60928,72700000.0
2005-04-26 03:23:00,1.60929,1.60942,1.60926,1.60929,63200000.0
2005-04-26 03:24:00,1.60947,1.60952,1.60936,1.60952,60800000.0
2005-04-26 03:25:00,1.60984,1.60984,1.60941,1.60947,44600000.0
2005-04-26 03:26:00,1.60933,1.60944,1.60919,1.60929,118100000.0
2005-04-26 03:27:00,1.60932,1.60946,1.60925,1.60935,111800002.0
2005-04-26 03:28:00,1.60942,1.60946,1.60936,1.60942,52000000.0
2005-04-26 03:29:00,1.60939,1.60942,1.60931,1.60942,49600000.0
2005-04-26 03:30:00,1.60934,1.60934,1.60894,1.60912,59900000.0
2005-04-26 03:31:00,1.609,1.60943,1.609,1.60943,25800000.0
2005-04-26 03:32:00,1.60948,1.60961,1.6093,1.60946,36700000.0
2005-04-26 03:33:00,1.60929,1.60938,1.60921,1.60938,56800000.0
2005-04-26 03:34:00,1.6097,1.60996,1.60948,1.60948,56500000.0
2005-04-26 03:35:00,1.60946,1.60947,1.60924,1.60932,65600000.0
2005-04-26 03:36:00,1.6093,1.6096,1.60912,1.60955,65900000.0
2005-04-26 03:37:00,1.6095,1.60955,1.6092,1.6095,53500000.0
2005-04-26 03:39:00,1.60913,1.60914,1.60898,1.6091,69400000.0
2005-04-26 03:40:00,1.60898,1.60947,1.60897,1.60906,111300000.0
2005-04-26 03:41:00,1.60928,1.60942,1.60925,1.60937,92800002.0
2005-04-26 03:42:00,1.60941,1.60947,1.60906,1.6092,79600001.0
2005-04-26 03:43:00,1.60934,1.60947,1.60934,1.60947,23000000.0
2005-04-26 03:44:00,1.60944,1.60975,1.60944,1.60954,35200000.0
2005-04-26 03:45:00,1.60963,1.60977,1.60939,1.60977,33200000.0
2005-04-26 03:47:00,1.60934,1.60947,1.60932,1.60932,32000000.0
2005-04-26 03:48:00,1.60967,1.60977,1.60947,1.60962,23800000.0
2005-04-26 03:49:00,1.60959,1.60959,1.60909,1.60916,37100000.0
2005-04-26 03:50:00,1.609,1.60903,1.60871,1.60871,124000000.0
2005-04-26 03:51:00,1.60873,1.60903,1.60873,1.6089,37800000.0
2005-04-26 03:52:00,1.60886,1.60886,1.60842,1.60863,84500000.0
2005-04-26 03:53:00,1.60865,1.60881,1.60853,1.60863,70300001.0
2005-04-26 03:54:00,1.6087,1.6092,1.60867,1.60881,37400000.0
2005-04-26 03:55:00,1.60909,1.60929,1.60899,1.6092,28200000.0
2005-04-26 03:56:00,1.60907,1.60924,1.60897,1.60897,16400000.0
2005-04-26 03:57:00,1.6084,1.60853,1.60837,1.60845,162000000.0
2005-04-26 03:58:00,1.60832,1.60875,1.60812,1.60817,219400000.0
2005-04-26 03:59:00,1.60847,1.60872,1.60833,1.60853,155500000.0
2005-04-26 04:00:00,1.60866,1.60885,1.60866,1.60873,71100000.0
2005-04-26 04:01:00,1.60871,1.60891,1.60858,1.60875,139300000.0
2005-04-26 04:02:00,1.60847,1.60847,1.60798,1.60819,111100000.0
2005-04-26 04:03:00,1.60831,1.60831,1.60802,1.60823,94100000.0
2005-04-26 04:04:00,1.60804,1.60808,1.60793,1.60795,141700000.0
2005-04-26 04:05:00,1.6079,1.60871,1.6079,1.60841,199300001.0
2005-04-26 04:06:00,1.60784,1.60829,1.60784,1.60802,103000000.0
2005-04-26 04:07:00,1.60818,1.60828,1.60801,1.60802,142300000.0
2005-04-26 04:08:00,1.60835,1.60843,1.60835,1.60841,9000000.0
2005-04-26 04:09:00,1.60858,1.60873,1.60836,1.60872,35600000.0
2005-04-26 04:10:00,1.60883,1.60883,1.60849,1.60864,89400000.0
2005-04-26 04:11:00,1.60881,1.60913,1.60868,1.60876,37600000.0
2005-04-26 04:12:00,1.60861,1.60864,1.60847,1.60847,58200000.0
2005-04-26 04:13:00,1.60832,1.60862,1.60831,1.60842,65600000.0
2005-04-26 04:14:00,1.60842,1.60846,1.60836,1.60842,67400000.0
2005-04-26 04:15:00,1.60828,1.60859,1.60824,1.60853,97400000.0
2005-04-26 04:16:00,1.60853,1.60861,1.60831,1.60841,114500000.0
2005-04-26 04:17:00,1.60842,1.60842,1.60827,1.60838,62100001.0
2005-04-26 04:18:00,1.60826,1.60841,1.60824,1.60834,135500000.0
2005-04-26 04:19:00,1.60821,1.60825,1.60811,1.60825,65600000.0
2005-04-26 04:20:00,1.60827,1.60859,1.60821,1.60824,197700000.0
2005-04-26 04:21:00,1.60825,1.60828,1.60813,1.60813,33500000.0
2005-04-26 04:22:00,1.60811,1.60862,1.608,1.60862,46800000.0
2005-04-26 04:23:00,1.60824,1.60826,1.60818,1.60826,42500000.0
2005-04-26 04:25:00,1.60829,1.6089,1.60805,1.60857,194500000.0
2005-04-26 04:26:00,1.60846,1.60846,1.60818,1.60824,111600000.0
2005-04-26 04:28:00,1.60834,1.60836,1.60823,1.60827,58600000.0
2005-04-26 04:29:00,1.60819,1.60881,1.60816,1.6088,72200000.0
2005-04-26 04:30:00,1.60847,1.60884,1.60846,1.60874,83000000.0
2005-04-26 04:31:00,1.60878,1.60878,1.60836,1.60861,30600000.0
2005-04-26 04:33:00,1.60866,1.60866,1.60849,1.60856,47100000.0
2005-04-26 04:34:00,1.60856,1.60858,1.60844,1.60844,48000000.0
2005-04-26 04:36:00,1.60855,1.60873,1.60796,1.60861,154100001.0
2005-04-26 04:38:00,1.60855,1.60855,1.60842,1.6085,37200000.0
2005-04-26 04:40:00,1.60835,1.60862,1.60835,1.60862,55500001.0
2005-04-26 04:41:00,1.6084,1.60868,1.6084,1.60855,54500000.0
2005-04-26 04:42:00,1.60847,1.60863,1.60841,1.60855,70100000.0
2005-04-26 04:43:00,1.6085,1.60858,1.60847,1.60851,58400000.0
2005-04-26 04:44:00,1.60834,1.609,1.60831,1.609,25000000.0
2005-04-26 04:45:00,1.60897,1.60902,1.60862,1.60882,37000000.0
2005-04-26 04:47:00,1.60867,1.60908,1.60864,1.60908,96400000.0
2005-04-26 04:48:00,1.6088,1.60901,1.6088,1.60901,40600000.0
2005-04-26 04:49:00,1.60888,1.60917,1.60866,1.60866,83400000.0
2005-04-26 04:51:00,1.60863,1.60863,1.60863,1.60863,25200000.0
2005-04-26 04:53:00,1.6088,1.60887,1.60862,1.60863,56600000.0
2005-04-26 04:54:00,1.6085,1.60875,1.6085,1.6085,24200000.0
2005-04-26 04:55:00,1.60882,1.60893,1.6085,1.60893,42900000.0
2005-04-26 04:56:00,1.60861,1.60874,1.60845,1.60845,23400000.0
2005-04-26 04:58:00,1.60809,1.60845,1.60797,1.60842,26400000.0
2005-04-26 04:59:00,1.60823,1.60861,1.60816,1.60825,108000000.0
2005-04-26 05:00:00,1.60862,1.60873,1.60855,1.60871,34000000.0
2005-04-26 05:01:00,1.60862,1.60887,1.60862,1.60887,24000000.0
2005-04-26 05:02:00,1.60865,1.60877,1.60845,1.60865,35800000.0
2005-04-26 05:03:00,1.60846,1.60877,1.60844,1.60857,168700000.0
2005-04-26 05:04:00,1.60872,1.60885,1.6087,1.60885,191100000.0
2005-04-26 05:05:00,1.60886,1.60886,1.60861,1.60876,194400000.0
2005-04-26 05:06:00,1.60887,1.60887,1.60864,1.60868,153700000.0
2005-04-26 05:07:00,1.60859,1.60896,1.60855,1.60855,285500000.0
2005-04-26 05:08:00,1.60877,1.60882,1.60862,1.60864,280600001.0
2005-04-26 05:09:00,1.60855,1.60887,1.60852,1.60855,189500001.0
2005-04-26 05:11:00,1.60862,1.60872,1.60852,1.60857,123300000.0
2005-04-26 05:12:00,1.60857,1.60862,1.60852,1.60852,136500000.0
2005-04-26 05:13:00,1.60859,1.60886,1.60859,1.60873,135300000.0
2005-04-26 05:14:00,1.6089,1.609,1.6087,1.6088,28200000.0
2005-04-26 05:15:00,1.6088,1.60889,1.60869,1.60874,28200000.0
2005-04-26 05:16:00,1.60874,1.60892,1.6087,1.60885,193500000.0
2005-04-26 05:17:00,1.60898,1.60915,1.60883,1.60906,143400000.0
2005-04-26 05:18:00,1.60905,1.60905,1.6087,1.60878,242100000.0
2005-04-26 05:19:00,1.60877,1.60926,1.60871,1.60888,263200000.0
2005-04-26 05:20:00,1.60897,1.60913,1.60891,1.60908,236600000.0
2005-04-26 05:21:00,1.60891,1.60925,1.60889,1.60909,348000000.0
2005-04-26 05:22:00,1.60904,1.60904,1.60866,1.60889,252000002.0
2005-04-26 05:23:00,1.60891,1.60892,1.6086,1.60891,162500001.0
2005-04-26 05:24:00,1.60897,1.6091,1.60895,1.60895,161200000.0
2005-04-26 05:25:00,1.60909,1.60929,1.60895,1.60904,224700001.0
2005-04-26 05:26:00,1.60908,1.6094,1.60908,1.6094,103700000.0
2005-04-26 05:27:00,1.60947,1.60947,1.60892,1.60933,180500000.0
2005-04-26 05:28:00,1.60933,1.60945,1.60894,1.60936,254700001.0
2005-04-26 05:29:00,1.60931,1.6094,1.60906,1.60922,273900002.0
2005-04-26 05:30:00,1.60928,1.60958,1.60926,1.6094,217800001.0
2005-04-26 05:31:00,1.60944,1.60963,1.60938,1.60948,93100000.0
2005-04-26 05:32:00,1.6095,1.60963,1.60945,1.60955,162600000.0
2005-04-26 05:33:00,1.60943,1.60943,1.60898,1.60903,172400001.0
2005-04-26 05:34:00,1.60925,1.60958,1.60897,1.60935,205400000.0
2005-04-26 05:35:00,1.60963,1.60973,1.60955,1.60973,31800000.0
2005-04-26 05:36:00,1.60951,1.60958,1.60935,1.60935,173600000.0
2005-04-26 05:37:00,1.6093,1.6094,1.60925,1.6093,207800001.0
2005-04-26 05:38:00,1.60935,1.60955,1.60933,1.6095,163900000.0
2005-04-26 05:39:00,1.60953,1.60975,1.60944,1.60952,180600000.0
2005-04-26 05:40:00,1.60931,1.60957,1.60921,1.60957,221000001.0
2005-04-26 05:41:00,1.60949,1.60968,1.60933,1.60968,130100000.0
2005-04-26 05:42:00,1.60985,1.60986,1.60959,1.60979,241600001.0
2005-04-26 05:43:00,1.60969,1.60969,1.60939,1.60939,74700000.0
2005-04-26 05:44:00,1.60942,1.60977,1.6094,1.60959,87200000.0
2005-04-26 05:45:00,1.60963,1.6098,1.6095,1.60956,149300001.0
2005-04-26 05:46:00,1.60978,1.60988,1.60964,1.60968,180200001.0
2005-04-26 05:47:00,1.60964,1.60973,1.60953,1.60973,247500003.0
2005-04-26 05:48:00,1.60957,1.60982,1.60944,1.60951,249100000.0
2005-04-26 05:49:00,1.60945,1.6096,1.60925,1.60925,190700000.0
2005-04-26 05:50:00,1.60937,1.60972,1.60937,1.60954,286300002.0
2005-04-26 05:51:00,1.60971,1.60988,1.60963,1.60963,167500001.0
2005-04-26 05:52:00,1.60942,1.60982,1.60941,1.60982,160600001.0
2005-04-26 05:53:00,1.60976,1.60984,1.60959,1.60959,110200000.0
2005-04-26 05:54:00,1.60968,1.60988,1.60954,1.60971,205400000.0
2005-04-26 05:55:00,1.60964,1.60985,1.60951,1.60957,235800002.0
2005-04-26 05:56:00,1.60959,1.60982,1.60955,1.60962,139900000.0
2005-04-26 05:57:00,1.60954,1.60958,1.60928,1.60958,182500000.0
2005-04-26 05:58:00,1.60973,1.60995,1.60969,1.6098,198000001.0
2005-04-26 05:59:00,1.60992,1.60992,1.60974,1.60977,108900000.0
2005-04-26 06:00:00,1.60977,1.60977,1.60962,1.60965,228700000.0
2005-04-26 06:01:00,1.6096,1.60973,1.60954,1.60954,179200000.0
2005-04-26 06:02:00,1.60961,1.60971,1.60954,1.60965,298200000.0
2005-04-26 06:03:00,1.60959,1.60967,1.60943,1.60964,50400000.0
2005-04-26 06:04:00,1.60936,1.60936,1.60908,1.60926,173400001.0
2005-04-26 06:05:00,1.60915,1.60928,1.60903,1.60905,419200001.0
2005-04-26 06:06:00,1.60906,1.60912,1.60894,1.60909,111700000.0
2005-04-26 06:07:00,1.60923,1.6095,1.60918,1.6095,395200000.0
2005-04-26 06:08:00,1.60937,1.60957,1.60935,1.60945,454800001.0
2005-04-26 06:09:00,1.60948,1.60983,1.60938,1.6097,367000001.0
2005-04-26 06:10:00,1.60961,1.6099,1.60961,1.6097,276200001.0
2005-04-26 06:11:00,1.6098,1.60984,1.60962,1.60973,454800000.0
2005-04-26 06:12:00,1.60971,1.60991,1.60964,1.60988,250200000.0
2005-04-26 06:13:00,1.60981,1.60996,1.60963,1.60966,313100001.0
2005-04-26 06:14:00,1.60994,1.60994,1.60961,1.60979,351600001.0
2005-04-26 06:15:00,1.60991,1.61023,1.6099,1.61018,161300000.0
2005-04-26 06:16:00,1.60992,1.61003,1.60973,1.60992,242300002.0
2005-04-26 06:17:00,1.60997,1.61029,1.60997,1.61029,140900000.0
2005-04-26 06:18:00,1.61017,1.6102,1.60967,1.6097,247200000.0
2005-04-26 06:19:00,1.60976,1.61,1.60976,1.6099,163800000.0
2005-04-26 06:20:00,1.60984,1.61009,1.60975,1.60977,316900001.0
2005-04-26 06:21:00,1.60998,1.60998,1.60978,1.60989,222100000.0
2005-04-26 06:22:00,1.60987,1.6102,1.6098,1.60989,267300000.0
2005-04-26 06:23:00,1.60947,1.60969,1.60947,1.6096,267100000.0
2005-04-26 06:24:00,1.6096,1.60985,1.60956,1.6097,321800001.0
2005-04-26 06:25:00,1.60976,1.6099,1.60971,1.60977,240300000.0
2005-04-26 06:26:00,1.60955,1.60974,1.60951,1.60974,303200002.0
2005-04-26 06:27:00,1.60971,1.6098,1.60955,1.60972,374700003.0
2005-04-26 06:28:00,1.60972,1.60991,1.60955,1.60964,311300000.0
2005-04-26 06:29:00,1.60974,1.60987,1.6097,1.6097,123900000.0
2005-04-26 06:30:00,1.60963,1.60983,1.60958,1.60962,265200003.0
2005-04-26 06:31:00,1.60965,1.60972,1.60952,1.60964,118700000.0
2005-04-26 06:32:00,1.60968,1.60988,1.60968,1.60984,164200000.0
2005-04-26 06:33:00,1.60988,1.61003,1.60979,1.60982,254300000.0
2005-04-26 06:34:00,1.60992,1.61002,1.60982,1.60997,242700001.0
2005-04-26 06:35:00,1.60962,1.60995,1.60961,1.60961,133000000.0
2005-04-26 06:36:00,1.60955,1.60959,1.60932,1.60932,80800000.0
2005-04-26 06:37:00,1.60944,1.60969,1.60936,1.60969,239400000.0
2005-04-26 06:38:00,1.60973,1.61007,1.6097,1.60982,137000000.0
2005-04-26 06:39:00,1.60999,1.60999,1.60982,1.60994,30900000.0
2005-04-26 06:40:00,1.60988,1.61003,1.60975,1.6098,117600000.0
2005-04-26 06:41:00,1.60982,1.60989,1.60973,1.60981,211500003.0
2005-04-26 06:42:00,1.6097,1.60973,1.60943,1.60947,289800000.0
2005-04-26 06:43:00,1.60939,1.60952,1.60935,1.6095,130400000.0
2005-04-26 06:44:00,1.60954,1.60964,1.60947,1.60948,296700001.0
2005-04-26 06:45:00,1.60935,1.60938,1.60923,1.60933,227100000.0
2005-04-26 06:46:00,1.60935,1.60938,1.60921,1.60935,208100000.0
2005-04-26 06:47:00,1.60943,1.60965,1.60938,1.60965,235800001.0
2005-04-26 06:48:00,1.60939,1.60962,1.60938,1.60956,43000001.0
2005-04-26 06:49:00,1.60959,1.60996,1.60954,1.60962,297400000.0
2005-04-26 06:50:00,1.6097,1.60982,1.60963,1.60969,60800001.0
2005-04-26 06:51:00,1.60989,1.60989,1.60947,1.60974,24400000.0
2005-04-26 06:52:00,1.60961,1.60977,1.60961,1.60962,236700001.0
2005-04-26 06:53:00,1.60976,1.61012,1.60973,1.60976,227400000.0
2005-04-26 06:54:00,1.6098,1.60997,1.60962,1.60968,440600001.0
2005-04-26 06:55:00,1.60969,1.60979,1.60959,1.60971,350100001.0
2005-04-26 06:56:00,1.60984,1.60984,1.60974,1.60974,40200000.0
2005-04-26 06:57:00,1.60989,1.60989,1.60979,1.60979,97700000.0
2005-04-26 06:58:00,1.60974,1.60979,1.60959,1.60972,248700000.0
2005-04-26 06:59:00,1.60952,1.60973,1.60942,1.60946,307700000.0
2005-04-26 07:00:00,1.60965,1.60978,1.60961,1.60966,130000000.0
2005-04-26 07:01:00,1.60953,1.60978,1.60953,1.60966,453200004.0
2005-04-26 07:02:00,1.60978,1.61,1.60973,1.60985,391000002.0
2005-04-26 07:03:00,1.60988,1.60993,1.60974,1.60979,150700001.0
2005-04-26 07:04:00,1.60978,1.60996,1.60972,1.60987,299900000.0
2005-04-26 07:05:00,1.61016,1.6102,1.61007,1.61014,124600000.0
2005-04-26 07:06:00,1.61017,1.61022,1.61002,1.61015,189500000.0
2005-04-26 07:07:00,1.61031,1.61034,1.61014,1.61027,209600002.0
2005-04-26 07:08:00,1.61026,1.61031,1.61005,1.61013,249700000.0
2005-04-26 07:09:00,1.61008,1.61009,1.60986,1.60988,188500000.0
2005-04-26 07:10:00,1.61,1.6101,1.6099,1.61,305600000.0
2005-04-26 07:11:00,1.60973,1.60979,1.60965,1.60968,305600000.0
2005-04-26 07:12:00,1.60963,1.60978,1.60958,1.60976,294000001.0
2005-04-26 07:13:00,1.60976,1.60978,1.6096,1.60968,264400002.0
2005-04-26 07:14:00,1.60963,1.60964,1.60948,1.60952,503900002.0
2005-04-26 07:15:00,1.60971,1.60974,1.60944,1.60972,270700000.0
2005-04-26 07:16:00,1.60953,1.60969,1.60949,1.60961,183700000.0
2005-04-26 07:18:00,1.60938,1.60968,1.60931,1.60963,374300001.0
2005-04-26 07:19:00,1.60963,1.60981,1.60941,1.60981,318500001.0
2005-04-26 07:20:00,1.60968,1.60969,1.60941,1.60962,456600000.0
2005-04-26 07:21:00,1.60951,1.60969,1.60933,1.60942,279500000.0
2005-04-26 07:23:00,1.60969,1.60987,1.6095,1.60968,389800000.0
2005-04-26 07:24:00,1.60969,1.60974,1.60954,1.60957,250600000.0
2005-04-26 07:25:00,1.60959,1.60973,1.60949,1.60973,374900000.0
2005-04-26 07:26:00,1.60975,1.60992,1.60968,1.60985,298800000.0
2005-04-26 07:27:00,1.60987,1.60998,1.60973,1.60995,163700000.0
2005-04-26 07:28:00,1.60995,1.61002,1.6098,1.60981,249800001.0
2005-04-26 07:29:00,1.60973,1.60983,1.60958,1.60958,229900000.0
2005-04-26 07:30:00,1.60963,1.60978,1.60958,1.6097,597300002.0
2005-04-26 07:32:00,1.60977,1.60982,1.6095,1.60968,404900000.0
2005-04-26 07:33:00,1.60968,1.60975,1.60951,1.60958,371200000.0
2005-04-26 07:34:00,1.60963,1.6097,1.60947,1.60947,242200001.0
2005-04-26 07:35:00,1.60943,1.60955,1.60938,1.60938,241800000.0
2005-04-26 07:36:00,1.6094,1.60945,1.60921,1.60933,362800001.0
2005-04-26 07:37:00,1.60931,1.60941,1.60914,1.60924,195700000.0
2005-04-26 07:38:00,1.60919,1.60948,1.60919,1.60948,29200000.0
2005-04-26 07:39:00,1.60943,1.60953,1.60933,1.60953,433700001.0
2005-04-26 07:40:00,1.60944,1.60956,1.60926,1.60932,315000001.0
2005-04-26 07:41:00,1.60945,1.60975,1.60945,1.60963,604800001.0
2005-04-26 07:42:00,1.60969,1.60994,1.60965,1.60993,286700000.0
2005-04-26 07:43:00,1.60994,1.61002,1.6098,1.6098,212600000.0
2005-04-26 07:44:00,1.60976,1.60978,1.60963,1.60968,462900002.0
2005-04-26 07:46:00,1.60967,1.60992,1.60963,1.60974,415200000.0
2005-04-26 07:47:00,1.60997,1.61012,1.6097,1.60977,689000002.0
2005-04-26 07:48:00,1.60971,1.60984,1.60951,1.60951,753500002.0
2005-04-26 07:49:00,1.60978,1.60995,1.60968,1.60983,613600002.0
2005-04-26 07:50:00,1.60974,1.60978,1.60948,1.60953,574000000.0
2005-04-26 07:51:00,1.60961,1.60963,1.60933,1.60955,585700001.0
2005-04-26 07:52:00,1.6095,1.60957,1.60934,1.6094,476200001.0
2005-04-26 07:53:00,1.60933,1.60952,1.60913,1.60943,582700000.0
2005-04-26 07:54:00,1.60942,1.60972,1.60942,1.60957,401000001.0
2005-04-26 07:55:00,1.60944,1.60952,1.60922,1.60925,391100001.0
2005-04-26 07:56:00,1.60919,1.60942,1.60907,1.6092,740900000.0
2005-04-26 07:57:00,1.60924,1.60952,1.60906,1.60921,605100002.0
2005-04-26 07:58:00,1.60937,1.60939,1.60916,1.60918,589000000.0
2005-04-26 07:59:00,1.60937,1.60958,1.60928,1.60936,463800001.0
2005-04-26 08:00:00,1.60947,1.60957,1.60927,1.6093,371500000.0
2005-04-26 08:01:00,1.60928,1.60969,1.60924,1.60946,492800001.0
2005-04-26 08:02:00,1.60947,1.6096,1.60941,1.60946,255500000.0
2005-04-26 08:03:00,1.60949,1.60949,1.60923,1.60927,488300000.0
2005-04-26 08:04:00,1.60935,1.60974,1.60934,1.60973,431200000.0
2005-04-26 08:05:00,1.60969,1.60983,1.60958,1.60962,337100001.0
2005-04-26 08:06:00,1.60979,1.60979,1.60934,1.60959,662400001.0
2005-04-26 08:07:00,1.60944,1.60959,1.60934,1.60946,526600004.0
2005-04-26 08:08:00,1.60945,1.60946,1.60913,1.60937,383100000.0
2005-04-26 08:09:00,1.60939,1.6095,1.60918,1.60928,511300000.0
2005-04-26 08:10:00,1.60933,1.60957,1.60923,1.60952,550400000.0
2005-04-26 08:11:00,1.60943,1.60959,1.60915,1.60936,268800002.0
2005-04-26 08:12:00,1.60939,1.60979,1.60939,1.60979,357800000.0
2005-04-26 08:13:00,1.60983,1.60983,1.60946,1.60946,220200000.0
2005-04-26 08:14:00,1.60929,1.60939,1.60922,1.60932,86000000.0
2005-04-26 08:15:00,1.60932,1.60948,1.60929,1.60948,269300000.0
2005-04-26 08:16:00,1.60949,1.60956,1.60939,1.60942,283900001.0
2005-04-26 08:17:00,1.60957,1.60996,1.60957,1.60996,280200000.0
2005-04-26 08:18:00,1.61014,1.61024,1.60986,1.60988,150100001.0
2005-04-26 08:19:00,1.60987,1.60999,1.60975,1.60981,296300000.0
2005-04-26 08:20:00,1.60963,1.60979,1.60956,1.60956,301500000.0
2005-04-26 08:21:00,1.60955,1.6098,1.60949,1.60971,495500002.0
2005-04-26 08:23:00,1.60964,1.60981,1.60948,1.60949,222200000.0
2005-04-26 08:24:00,1.60961,1.61005,1.60961,1.60997,456300000.0
2005-04-26 08:25:00,1.61025,1.61039,1.60998,1.61008,553500000.0
2005-04-26 08:26:00,1.61011,1.6103,1.61003,1.61019,299300000.0
2005-04-26 08:27:00,1.61006,1.61006,1.60974,1.60983,365000000.0
2005-04-26 08:28:00,1.60982,1.60998,1.60973,1.60984,568300002.0
2005-04-26 08:29:00,1.6096,1.6097,1.60935,1.6094,403900000.0
2005-04-26 08:30:00,1.60943,1.60951,1.60928,1.6093,473100000.0
2005-04-26 08:31:00,1.60924,1.60934,1.60879,1.60912,267200001.0
2005-04-26 08:32:00,1.60876,1.60911,1.60876,1.60897,277400000.0
2005-04-26 08:33:00,1.60926,1.60931,1.60916,1.60919,198000000.0
2005-04-26 08:34:00,1.60932,1.60952,1.60913,1.60936,596000001.0
2005-04-26 08:35:00,1.60929,1.60949,1.60919,1.60923,492900002.0
2005-04-26 08:36:00,1.60949,1.60989,1.6094,1.60963,385900000.0
2005-04-26 08:37:00,1.60956,1.6098,1.60955,1.6098,343600002.0
2005-04-26 08:38:00,1.60983,1.60998,1.60971,1.60984,360500000.0
2005-04-26 08:39:00,1.60992,1.61003,1.60971,1.60986,503500001.0
2005-04-26 08:40:00,1.60965,1.60998,1.60963,1.60965,347600001.0
2005-04-26 08:41:00,1.60982,1.60993,1.60954,1.60981,463000002.0
2005-04-26 08:42:00,1.60974,1.6098,1.60944,1.60944,464700001.0
2005-04-26 08:43:00,1.60949,1.60974,1.60936,1.60936,291700000.0
2005-04-26 08:44:00,1.6092,1.60935,1.60898,1.60935,488500002.0
2005-04-26 08:45:00,1.60911,1.60912,1.60873,1.60883,573500001.0
2005-04-26 08:46:00,1.60873,1.60886,1.60852,1.60858,734100003.0
2005-04-26 08:47:00,1.60863,1.60863,1.6083,1.60831,602100001.0
2005-04-26 08:48:00,1.60837,1.60864,1.60823,1.60847,345400001.0
2005-04-26 08:49:00,1.60854,1.60884,1.60842,1.60863,541900003.0
2005-04-26 08:50:00,1.60869,1.6088,1.6084,1.60879,485900001.0
2005-04-26 08:51:00,1.60866,1.60895,1.60847,1.60869,502400001.0
2005-04-26 08:52:00,1.60865,1.60869,1.60811,1.6084,597400002.0
2005-04-26 08:53:00,1.60856,1.60866,1.6081,1.60816,484000001.0
2005-04-26 08:54:00,1.60828,1.60859,1.60818,1.60847,604600001.0
2005-04-26 08:55:00,1.60855,1.60865,1.60823,1.60829,578900000.0
2005-04-26 08:56:00,1.60823,1.60846,1.60804,1.60804,601700002.0
2005-04-26 08:57:00,1.60774,1.6082,1.6077,1.60811,571600001.0
2005-04-26 08:58:00,1.6082,1.60851,1.60809,1.6083,448900000.0
2005-04-26 08:59:00,1.60832,1.60847,1.60823,1.60832,319300000.0
2005-04-26 09:00:00,1.60827,1.60829,1.60803,1.60812,478200000.0
2005-04-26 09:01:00,1.60799,1.6083,1.60799,1.6083,363300000.0
2005-04-26 09:02:00,1.60813,1.60837,1.60809,1.60822,661200002.0
2005-04-26 09:03:00,1.6082,1.6082,1.60791,1.60802,594700002.0
2005-04-26 09:04:00,1.60812,1.60816,1.60774,1.60805,640300002.0
2005-04-26 09:05:00,1.60803,1.60817,1.60795,1.60812,611200002.0
2005-04-26 09:06:00,1.60785,1.60814,1.60749,1.60786,540300001.0
2005-04-26 09:07:00,1.60786,1.60792,1.60768,1.60772,306200000.0
2005-04-26 09:08:00,1.60781,1.60795,1.60778,1.60778,251600000.0
2005-04-26 09:09:00,1.60774,1.60784,1.6076,1.60762,316000000.0
2005-04-26 09:10:00,1.6073,1.60767,1.60718,1.60758,371200001.0
2005-04-26 09:11:00,1.60748,1.60788,1.60736,1.60756,580000004.0
2005-04-26 09:12:00,1.6078,1.6082,1.6077,1.6081,450800002.0
2005-04-26 09:13:00,1.6082,1.6083,1.6077,1.6079,450800002.0
2005-04-26 09:14:00,1.6078,1.6084,1.6075,1.6082,450800002.0
2005-04-26 09:15:00,1.60784,1.60821,1.60781,1.60808,450800002.0
2005-04-26 09:16:00,1.60812,1.60822,1.60784,1.60815,493900000.0
2005-04-26 09:17:00,1.60808,1.60826,1.60795,1.60802,511100000.0
2005-04-26 09:18:00,1.60791,1.60804,1.60781,1.60802,239100002.0
2005-04-26 09:19:00,1.60806,1.6082,1.60773,1.60785,467300000.0
2005-04-26 09:20:00,1.60803,1.60832,1.60803,1.6083,269300000.0
2005-04-26 09:21:00,1.60841,1.60855,1.60831,1.60855,303500000.0
2005-04-26 09:22:00,1.60831,1.60835,1.60817,1.6083,334000000.0
2005-04-26 09:23:00,1.60853,1.60853,1.60825,1.60825,410600002.0
2005-04-26 09:24:00,1.60815,1.60815,1.60775,1.60787,313100000.0
2005-04-26 09:25:00,1.60782,1.60818,1.60748,1.60818,469900001.0
2005-04-26 09:26:00,1.60797,1.60812,1.60787,1.608,527900000.0
2005-04-26 09:27:00,1.60809,1.60856,1.60809,1.60853,372900001.0
2005-04-26 09:28:00,1.60907,1.6093,1.60883,1.6093,476800001.0
2005-04-26 09:29:00,1.60926,1.6094,1.60914,1.60914,428300001.0
2005-04-26 09:30:00,1.60895,1.60908,1.60879,1.60897,653500002.0
2005-04-26 09:31:00,1.60892,1.60929,1.60886,1.60902,426300001.0
2005-04-26 09:32:00,1.60905,1.60905,1.60872,1.60899,458800000.0
2005-04-26 09:33:00,1.60883,1.60883,1.60848,1.60861,276700000.0
2005-04-26 09:34:00,1.60871,1.60879,1.60861,1.60862,489000003.0
2005-04-26 09:35:00,1.60873,1.60886,1.60861,1.60863,225800000.0
2005-04-26 09:36:00,1.60858,1.60872,1.60842,1.60863,403300000.0
2005-04-26 09:37:00,1.60878,1.60911,1.6087,1.60903,423300001.0
2005-04-26 09:38:00,1.60892,1.60911,1.6087,1.60884,387800000.0
2005-04-26 09:39:00,1.6087,1.60887,1.60857,1.60857,485000002.0
2005-04-26 09:40:00,1.60852,1.60866,1.60843,1.60849,390300000.0
2005-04-26 09:41:00,1.60845,1.60869,1.60844,1.60868,470100000.0
2005-04-26 09:42:00,1.60872,1.60902,1.60865,1.60874,466800000.0
2005-04-26 09:43:00,1.60877,1.60886,1.6087,1.60883,305500001.0
2005-04-26 09:44:00,1.60831,1.60857,1.60828,1.6083,580700002.0
2005-04-26 09:45:00,1.60845,1.60845,1.60817,1.60838,524600001.0
2005-04-26 09:46:00,1.60852,1.60857,1.60841,1.60846,305500001.0
2005-04-26 09:47:00,1.60845,1.60845,1.60805,1.60822,375000001.0
2005-04-26 09:48:00,1.60814,1.60814,1.6076,1.6078,378900000.0
2005-04-26 09:49:00,1.60779,1.608,1.60742,1.60798,618200003.0
2005-04-26 09:50:00,1.60813,1.60813,1.60761,1.60784,483600000.0
2005-04-26 09:51:00,1.60797,1.60826,1.60785,1.60805,494600001.0
2005-04-26 09:52:00,1.60767,1.60797,1.60758,1.60793,545400004.0
2005-04-26 09:53:00,1.60779,1.60798,1.60758,1.60796,390600002.0
2005-04-26 09:54:00,1.60798,1.60843,1.60785,1.60815,476100000.0
2005-04-26 09:55:00,1.6081,1.60844,1.60809,1.60835,560500000.0
2005-04-26 09:56:00,1.60831,1.60851,1.60811,1.60826,370900001.0
2005-04-26 09:57:00,1.60817,1.60834,1.608,1.60815,615100000.0
2005-04-26 09:58:00,1.60821,1.60825,1.60778,1.60821,829600003.0
2005-04-26 09:59:00,1.60781,1.60866,1.6078,1.6086,638100000.0
2005-04-26 10:00:00,1.60884,1.60892,1.60845,1.60845,231400000.0
2005-04-26 10:01:00,1.60852,1.60865,1.60822,1.60848,619200001.0
2005-04-26 10:02:00,1.60852,1.60857,1.6082,1.60845,544800000.0
2005-04-26 10:03:00,1.60796,1.60839,1.60791,1.60813,397300000.0
2005-04-26 10:04:00,1.60834,1.60851,1.60797,1.60843,347800000.0
2005-04-26 10:05:00,1.60801,1.60837,1.60771,1.60803,416700000.0
2005-04-26 10:06:00,1.60845,1.60883,1.60844,1.60869,536500004.0
2005-04-26 10:07:00,1.60857,1.60881,1.60851,1.60874,509800000.0
2005-04-26 10:08:00,1.60816,1.60833,1.60799,1.608,443900001.0
2005-04-26 10:09:00,1.60793,1.60811,1.60766,1.60811,518800001.0
2005-04-26 10:10:00,1.6079,1.60798,1.6077,1.6079,367600000.0
2005-04-26 10:11:00,1.60804,1.60818,1.60778,1.60818,401800001.0
2005-04-26 10:12:00,1.60833,1.60871,1.60832,1.60862,484800000.0
2005-04-26 10:13:00,1.60872,1.60895,1.60839,1.60895,529300002.0
2005-04-26 10:14:00,1.60885,1.60893,1.60855,1.60858,567800000.0
2005-04-26 10:15:00,1.60893,1.60918,1.60887,1.60902,346000000.0
2005-04-26 10:16:00,1.60898,1.60914,1.60885,1.60914,355800001.0
2005-04-26 10:17:00,1.60911,1.60911,1.6086,1.60871,323300001.0
2005-04-26 10:18:00,1.60875,1.60888,1.60864,1.60877,401000000.0
2005-04-26 10:19:00,1.60896,1.60905,1.60845,1.60865,347300000.0
2005-04-26 10:20:00,1.60845,1.60873,1.60838,1.60854,602700001.0
2005-04-26 10:21:00,1.60855,1.60873,1.60847,1.60854,473200001.0
2005-04-26 10:22:00,1.60864,1.60877,1.60844,1.6086,324400001.0
2005-04-26 10:23:00,1.60858,1.6091,1.60858,1.6091,495200000.0
2005-04-26 10:24:00,1.60923,1.60928,1.60906,1.60916,402400000.0
2005-04-26 10:25:00,1.60928,1.60934,1.60907,1.60925,406500000.0
2005-04-26 10:26:00,1.60934,1.60957,1.60923,1.60944,540300002.0
2005-04-26 10:27:00,1.60927,1.60927,1.60873,1.60873,539700002.0
2005-04-26 10:28:00,1.60865,1.60875,1.60851,1.60861,638700000.0
2005-04-26 10:29:00,1.60853,1.60853,1.60818,1.60848,546500003.0
2005-04-26 10:30:00,1.60866,1.60887,1.60849,1.6088,663700002.0
2005-04-26 10:31:00,1.60881,1.60903,1.60816,1.60867,504500000.0
2005-04-26 10:32:00,1.6089,1.60925,1.60889,1.60889,533500001.0
2005-04-26 10:33:00,1.60898,1.6092,1.60884,1.6092,450300000.0
2005-04-26 10:34:00,1.60904,1.60904,1.60876,1.60885,373800000.0
2005-04-26 10:35:00,1.60882,1.60913,1.60876,1.60876,490700001.0
2005-04-26 10:36:00,1.60873,1.60905,1.60868,1.60883,534400004.0
2005-04-26 10:37:00,1.60873,1.60885,1.60859,1.60874,529500001.0
2005-04-26 10:38:00,1.60881,1.60881,1.60817,1.60838,414200002.0
2005-04-26 10:39:00,1.60831,1.60863,1.60817,1.60863,467800000.0
2005-04-26 10:40:00,1.6083,1.60855,1.60825,1.60854,343500001.0
2005-04-26 10:41:00,1.60844,1.60857,1.60812,1.60841,569100002.0
2005-04-26 10:42:00,1.60874,1.60886,1.60862,1.60881,381900002.0
2005-04-26 10:43:00,1.60877,1.60877,1.60844,1.60846,464200001.0
2005-04-26 10:44:00,1.60872,1.60891,1.60822,1.60883,606700001.0
2005-04-26 10:45:00,1.60918,1.6094,1.60904,1.60921,459000000.0
2005-04-26 10:46:00,1.60925,1.60933,1.60901,1.60922,317100000.0
2005-04-26 10:47:00,1.60918,1.60921,1.60904,1.60907,423100002.0
2005-04-26 10:48:00,1.60908,1.6092,1.60896,1.60915,474700000.0
2005-04-26 10:49:00,1.60916,1.60934,1.609,1.6092,402200001.0
2005-04-26 10:50:00,1.60927,1.6096,1.60912,1.60955,535700000.0
2005-04-26 10:51:00,1.60941,1.60979,1.6094,1.60951,492300005.0
2005-04-26 10:52:00,1.60953,1.60966,1.60943,1.60956,270000000.0
2005-04-26 10:53:00,1.60953,1.60975,1.60953,1.60972,362200000.0
2005-04-26 10:54:00,1.60977,1.60983,1.60951,1.6098,478000001.0
2005-04-26 10:55:00,1.60979,1.60995,1.60968,1.60969,471300003.0
2005-04-26 10:56:00,1.60985,1.61004,1.60968,1.60972,502600000.0
2005-04-26 10:57:00,1.60966,1.60975,1.60941,1.60944,394400002.0
2005-04-26 10:58:00,1.60949,1.60965,1.60927,1.60948,445000001.0
2005-04-26 10:59:00,1.60939,1.61005,1.60926,1.60967,891800001.0
2005-04-26 11:00:00,1.60973,1.60987,1.60928,1.6095,497300003.0
2005-04-26 11:01:00,1.60943,1.60991,1.60943,1.60959,632600003.0
2005-04-26 11:02:00,1.60945,1.60985,1.60943,1.60943,578300002.0
2005-04-26 11:03:00,1.6093,1.60948,1.60915,1.6093,264700002.0
2005-04-26 11:04:00,1.60942,1.60963,1.60903,1.60963,540600001.0
2005-04-26 11:05:00,1.60953,1.60965,1.60932,1.60947,525000002.0
2005-04-26 11:06:00,1.60958,1.60958,1.60925,1.60948,678700003.0
2005-04-26 11:07:00,1.60949,1.60964,1.60934,1.6096,282500000.0
2005-04-26 11:08:00,1.6097,1.6097,1.60942,1.60956,375800002.0
2005-04-26 11:09:00,1.60957,1.60972,1.60947,1.60951,431500003.0
2005-04-26 11:10:00,1.60938,1.60963,1.60937,1.60956,488400000.0
2005-04-26 11:11:00,1.60933,1.60952,1.60893,1.60928,487100000.0
2005-04-26 11:12:00,1.60933,1.60961,1.60931,1.60951,527600001.0
2005-04-26 11:13:00,1.60949,1.6099,1.60949,1.6099,403700001.0
2005-04-26 11:14:00,1.60967,1.60972,1.60941,1.60964,438500003.0
2005-04-26 11:15:00,1.60972,1.60987,1.6096,1.6097,492700000.0
2005-04-26 11:16:00,1.60999,1.61007,1.6098,1.60996,438500000.0
2005-04-26 11:17:00,1.60979,1.60984,1.60957,1.60973,452500002.0
2005-04-26 11:18:00,1.60966,1.60988,1.60932,1.60979,370700001.0
2005-04-26 11:19:00,1.6097,1.60993,1.60968,1.60979,390600001.0
2005-04-26 11:20:00,1.60963,1.60983,1.60952,1.60977,544700000.0
2005-04-26 11:21:00,1.60971,1.60971,1.6093,1.60945,525100000.0
2005-04-26 11:22:00,1.60934,1.60971,1.60933,1.6096,678800002.0
2005-04-26 11:23:00,1.60964,1.60989,1.60955,1.60972,448300001.0
2005-04-26 11:24:00,1.60969,1.60969,1.60932,1.60956,384700000.0
2005-04-26 11:25:00,1.60972,1.60972,1.60943,1.60965,463400001.0
2005-04-26 11:26:00,1.60964,1.60969,1.60949,1.60954,524800000.0
2005-04-26 11:27:00,1.60945,1.60963,1.60923,1.60935,639200003.0
2005-04-26 11:28:00,1.60947,1.6095,1.60912,1.60936,308600000.0
2005-04-26 11:29:00,1.60937,1.60949,1.60907,1.60937,448700000.0
2005-04-26 11:30:00,1.60943,1.60967,1.60935,1.60944,447900002.0
2005-04-26 11:31:00,1.60938,1.60968,1.6092,1.60952,564900002.0
2005-04-26 11:32:00,1.6094,1.60949,1.60912,1.60926,448600000.0
2005-04-26 11:33:00,1.60956,1.60961,1.6094,1.60947,481500002.0
2005-04-26 11:34:00,1.60972,1.60974,1.60936,1.60939,627400000.0
2005-04-26 11:35:00,1.60955,1.60964,1.60937,1.60952,523000003.0
2005-04-26 11:36:00,1.60943,1.6096,1.60932,1.60939,518200001.0
2005-04-26 11:37:00,1.60949,1.60967,1.6094,1.60958,483900000.0
2005-04-26 11:38:00,1.60971,1.61018,1.60971,1.61002,527200000.0
2005-04-26 11:39:00,1.6102,1.61036,1.61002,1.61012,648200001.0
2005-04-26 11:40:00,1.61031,1.61038,1.61011,1.61026,691600002.0
2005-04-26 11:41:00,1.61018,1.61025,1.6098,1.60999,728000001.0
2005-04-26 11:42:00,1.61005,1.61008,1.60967,1.60973,517400001.0
2005-04-26 11:43:00,1.60986,1.61034,1.60986,1.61001,609100001.0
2005-04-26 11:44:00,1.61,1.6101,1.60942,1.60947,642000002.0
2005-04-26 11:45:00,1.60971,1.60985,1.60934,1.60962,541200001.0
2005-04-26 11:46:00,1.60965,1.60972,1.6095,1.6095,559600002.0
2005-04-26 11:47:00,1.60934,1.60954,1.60921,1.60949,453400000.0
2005-04-26 11:48:00,1.60949,1.60974,1.60939,1.60966,563700000.0
2005-04-26 11:49:00,1.60976,1.60977,1.60939,1.60957,422200002.0
2005-04-26 11:50:00,1.60965,1.60989,1.60959,1.60989,349600001.0
2005-04-26 11:51:00,1.60987,1.61005,1.60956,1.60999,172000001.0
2005-04-26 11:52:00,1.60994,1.61017,1.60981,1.60988,209200001.0
2005-04-26 11:53:00,1.60992,1.61007,1.60979,1.60999,223900000.0
2005-04-26 11:54:00,1.60994,1.61015,1.60965,1.60965,333700001.0
2005-04-26 11:55:00,1.60983,1.61009,1.60983,1.61001,517200003.0
2005-04-26 11:56:00,1.60957,1.60967,1.60936,1.60951,474200001.0
2005-04-26 11:57:00,1.60936,1.60936,1.60881,1.60935,543000001.0
2005-04-26 11:58:00,1.60942,1.6095,1.60909,1.60912,475500000.0
2005-04-26 11:59:00,1.609,1.609,1.60814,1.60814,422600001.0
2005-04-26 12:00:00,1.60881,1.60917,1.60871,1.60917,520800001.0
2005-04-26 12:01:00,1.60919,1.60919,1.6085,1.6085,432800000.0
2005-04-26 12:02:00,1.60864,1.60885,1.60861,1.60882,388000000.0
2005-04-26 12:03:00,1.60894,1.60924,1.60881,1.60924,378900001.0
2005-04-26 12:04:00,1.6091,1.60942,1.6091,1.6093,411800001.0
2005-04-26 12:05:00,1.60933,1.60933,1.60902,1.60909,367800001.0
2005-04-26 12:06:00,1.60896,1.60935,1.60892,1.60913,392200001.0
2005-04-26 12:07:00,1.6092,1.60925,1.609,1.6092,371000002.0
2005-04-26 12:08:00,1.60922,1.60938,1.60904,1.60929,487300000.0
2005-04-26 12:09:00,1.60941,1.60958,1.60922,1.60942,476500001.0
2005-04-26 12:10:00,1.60941,1.60956,1.60927,1.60948,376300000.0
2005-04-26 12:11:00,1.60942,1.6095,1.60925,1.60944,250200001.0
2005-04-26 12:12:00,1.6092,1.60944,1.60907,1.60922,276300000.0
2005-04-26 12:13:00,1.60912,1.60932,1.60897,1.60928,524400001.0
2005-04-26 12:14:00,1.60933,1.6094,1.60908,1.60927,625900002.0
2005-04-26 12:15:00,1.6091,1.60916,1.60882,1.60895,277200000.0
2005-04-26 12:16:00,1.60916,1.60927,1.60904,1.60915,383900000.0
2005-04-26 12:17:00,1.60885,1.60914,1.60885,1.60914,242200003.0
2005-04-26 12:18:00,1.60911,1.60922,1.60873,1.60922,315900000.0
2005-04-26 12:19:00,1.60918,1.60918,1.60862,1.60874,498800002.0
2005-04-26 12:20:00,1.60904,1.60904,1.6086,1.60882,486800000.0
2005-04-26 12:21:00,1.60856,1.60885,1.60853,1.60882,465800002.0
2005-04-26 12:22:00,1.60869,1.60869,1.60828,1.60852,301400000.0
2005-04-26 12:23:00,1.60841,1.60864,1.6083,1.60851,372600001.0
2005-04-26 12:24:00,1.60814,1.60888,1.60806,1.60838,622400002.0
2005-04-26 12:25:00,1.60867,1.60884,1.60848,1.60851,410100001.0
2005-04-26 12:26:00,1.60889,1.60899,1.60868,1.60884,513700002.0
2005-04-26 12:27:00,1.60888,1.60927,1.60879,1.60879,459800000.0
2005-04-26 12:28:00,1.60895,1.60916,1.60877,1.60885,582700002.0
2005-04-26 12:29:00,1.60877,1.60886,1.6082,1.6082,731500003.0
2005-04-26 12:30:00,1.60798,1.60825,1.60795,1.60825,600800000.0
2005-04-26 12:31:00,1.60805,1.60805,1.60745,1.60766,584400002.0
2005-04-26 12:32:00,1.60786,1.60827,1.60783,1.60801,637900002.0
2005-04-26 12:33:00,1.60796,1.60796,1.60773,1.60796,51500000.0
2005-04-26 12:34:00,1.60804,1.60826,1.60787,1.60817,684600002.0
2005-04-26 12:35:00,1.60841,1.6087,1.60833,1.6086,518200000.0
2005-04-26 12:36:00,1.60834,1.60866,1.60834,1.60857,410600000.0
2005-04-26 12:37:00,1.60862,1.60866,1.60846,1.60851,525700001.0
2005-04-26 12:38:00,1.6084,1.60881,1.6084,1.6087,643800001.0
2005-04-26 12:39:00,1.60864,1.60879,1.60846,1.6086,531500003.0
2005-04-26 12:40:00,1.6086,1.60873,1.60846,1.60852,495100000.0
2005-04-26 12:41:00,1.60856,1.60868,1.60849,1.60851,207500000.0
2005-04-26 12:42:00,1.6084,1.60876,1.6084,1.60862,384100001.0
2005-04-26 12:43:00,1.6086,1.6089,1.6085,1.6088,422800001.0
2005-04-26 12:44:00,1.60862,1.60864,1.60832,1.60858,422800001.0
2005-04-26 12:45:00,1.60864,1.60864,1.6083,1.60857,472100002.0
2005-04-26 12:46:00,1.60844,1.60853,1.60829,1.60852,455300000.0
2005-04-26 12:47:00,1.6084,1.6084,1.60809,1.60809,382300002.0
2005-04-26 12:48:00,1.60812,1.60846,1.60812,1.60842,486200001.0
2005-04-26 12:49:00,1.60845,1.60848,1.60821,1.60831,506700003.0
2005-04-26 12:50:00,1.60843,1.60843,1.6081,1.60815,532600002.0
2005-04-26 12:51:00,1.60826,1.60848,1.60808,1.60842,479300000.0
2005-04-26 12:52:00,1.60833,1.60843,1.60812,1.60821,363800000.0
2005-04-26 12:53:00,1.60834,1.60851,1.6082,1.60845,221100000.0
2005-04-26 12:54:00,1.6084,1.60852,1.60823,1.60835,412600001.0
2005-04-26 12:55:00,1.60847,1.60853,1.6082,1.60828,528000003.0
2005-04-26 12:56:00,1.6083,1.60837,1.60807,1.6082,394000002.0
2005-04-26 12:57:00,1.60841,1.60842,1.6081,1.60834,483900000.0
2005-04-26 12:58:00,1.60849,1.60867,1.60847,1.60848,318300000.0
2005-04-26 12:59:00,1.60858,1.60973,1.60858,1.60973,755800001.0
2005-04-26 13:00:00,1.61012,1.61012,1.609,1.61005,225300001.0
2005-04-26 13:01:00,1.61019,1.61045,1.61017,1.6104,366800000.0
2005-04-26 13:02:00,1.61049,1.61074,1.61038,1.61062,360000000.0
2005-04-26 13:03:00,1.61051,1.6107,1.61033,1.61045,412700000.0
2005-04-26 13:04:00,1.61009,1.61009,1.60978,1.60989,238400000.0
2005-04-26 13:05:00,1.60997,1.60997,1.60978,1.6098,169000000.0
2005-04-26 13:06:00,1.60967,1.60989,1.60943,1.60964,376400000.0
2005-04-26 13:07:00,1.60968,1.60981,1.6092,1.60967,308800000.0
2005-04-26 13:08:00,1.60966,1.60968,1.6093,1.6093,174400000.0
2005-04-26 13:09:00,1.60932,1.60966,1.6092,1.60929,269700000.0
2005-04-26 13:10:00,1.6095,1.60965,1.60949,1.60949,172800000.0
2005-04-26 13:11:00,1.6094,1.60974,1.60935,1.60966,406600003.0
2005-04-26 13:12:00,1.60965,1.60968,1.60955,1.60965,311900001.0
2005-04-26 13:13:00,1.60962,1.60962,1.60948,1.60954,342500003.0
2005-04-26 13:14:00,1.60954,1.60974,1.60954,1.60964,378900000.0
2005-04-26 13:15:00,1.60956,1.6096,1.60926,1.60942,379400000.0
2005-04-26 13:16:00,1.60973,1.60993,1.60973,1.60984,140700000.0
2005-04-26 13:17:00,1.60987,1.60987,1.60968,1.60968,151900000.0
2005-04-26 13:18:00,1.6096,1.60986,1.60953,1.60986,358900001.0
2005-04-26 13:19:00,1.60967,1.60983,1.60951,1.60967,283400001.0
2005-04-26 13:20:00,1.60946,1.60971,1.60939,1.60944,230500000.0
2005-04-26 13:21:00,1.60951,1.60972,1.60939,1.60972,153300002.0
2005-04-26 13:22:00,1.60976,1.60978,1.60956,1.60968,217400001.0
2005-04-26 13:23:00,1.60958,1.60985,1.60958,1.60985,286500000.0
2005-04-26 13:24:00,1.60993,1.60996,1.60991,1.60991,308200001.0
2005-04-26 13:25:00,1.60991,1.60998,1.60986,1.60991,156400000.0
2005-04-26 13:26:00,1.61003,1.6101,1.60979,1.60991,205500000.0
2005-04-26 13:27:00,1.60988,1.61015,1.60987,1.61001,324500000.0
2005-04-26 13:28:00,1.60999,1.61028,1.6099,1.61024,527100001.0
2005-04-26 13:29:00,1.61013,1.61037,1.60994,1.61017,623100001.0
2005-04-26 13:30:00,1.61019,1.61031,1.61002,1.61021,586100002.0
2005-04-26 13:31:00,1.61033,1.61075,1.61014,1.61036,598900000.0
2005-04-26 13:32:00,1.61018,1.61033,1.61013,1.61017,252300000.0
2005-04-26 13:33:00,1.61021,1.61025,1.60995,1.61008,414700001.0
2005-04-26 13:34:00,1.61024,1.61059,1.61023,1.61048,267700000.0
2005-04-26 13:35:00,1.61049,1.61063,1.61003,1.61063,373600000.0
2005-04-26 13:36:00,1.61079,1.61084,1.61057,1.61064,472500004.0
2005-04-26 13:37:00,1.61067,1.61079,1.61029,1.6105,459500000.0
2005-04-26 13:38:00,1.6105,1.6105,1.61002,1.61041,461600001.0
2005-04-26 13:39:00,1.6103,1.6103,1.60994,1.61006,279900000.0
2005-04-26 13:40:00,1.61007,1.61031,1.60989,1.61013,419200001.0
2005-04-26 13:41:00,1.61028,1.61039,1.61012,1.61012,266300000.0
2005-04-26 13:42:00,1.61012,1.61045,1.61001,1.61045,241000000.0
2005-04-26 13:43:00,1.61058,1.61082,1.61058,1.61082,164000000.0
2005-04-26 13:44:00,1.61103,1.61129,1.61102,1.61128,257600000.0
2005-04-26 13:45:00,1.61146,1.61146,1.61078,1.61088,479200000.0
2005-04-26 13:46:00,1.61075,1.61082,1.61045,1.61076,458100000.0
2005-04-26 13:47:00,1.61076,1.61112,1.61065,1.61095,468300000.0
2005-04-26 13:48:00,1.61107,1.61139,1.61092,1.61115,221000000.0
2005-04-26 13:49:00,1.61145,1.61163,1.61126,1.61149,207200001.0
2005-04-26 13:50:00,1.61161,1.61174,1.61118,1.61133,271700000.0
2005-04-26 13:51:00,1.61114,1.61131,1.61097,1.61124,257400000.0
2005-04-26 13:52:00,1.61097,1.61163,1.61086,1.61134,420800000.0
2005-04-26 13:53:00,1.61123,1.61146,1.61099,1.61109,509700000.0
2005-04-26 13:54:00,1.61099,1.61144,1.61099,1.61128,403700002.0
2005-04-26 13:55:00,1.61107,1.61137,1.61089,1.61109,312200001.0
2005-04-26 13:56:00,1.61108,1.61108,1.61072,1.61075,387700002.0
2005-04-26 13:57:00,1.61072,1.61078,1.61037,1.61074,327400000.0
2005-04-26 13:58:00,1.61094,1.61112,1.61067,1.61102,244800000.0
2005-04-26 13:59:00,1.61088,1.61107,1.61069,1.61094,435700000.0
2005-04-26 14:00:00,1.61081,1.61099,1.61071,1.61082,270500001.0
2005-04-26 14:01:00,1.61075,1.61089,1.61055,1.61089,423500001.0
2005-04-26 14:02:00,1.61094,1.61094,1.61036,1.6107,376400003.0
2005-04-26 14:03:00,1.61066,1.61098,1.61061,1.61065,455000002.0
2005-04-26 14:04:00,1.61079,1.61111,1.61074,1.61086,371700000.0
2005-04-26 14:05:00,1.61077,1.61092,1.61061,1.61068,343300001.0
2005-04-26 14:06:00,1.6108,1.61094,1.6106,1.61081,364000000.0
2005-04-26 14:07:00,1.61109,1.61121,1.6109,1.61107,347600001.0
2005-04-26 14:08:00,1.61079,1.61102,1.61065,1.6108,367600001.0
2005-04-26 14:09:00,1.61079,1.61109,1.61078,1.61084,206800002.0
2005-04-26 14:10:00,1.6109,1.61093,1.61066,1.6107,254800000.0
2005-04-26 14:11:00,1.61086,1.61112,1.61086,1.61112,115200000.0
2005-04-26 14:12:00,1.61116,1.61116,1.61091,1.61099,258900000.0
2005-04-26 14:13:00,1.61104,1.61151,1.61104,1.61136,169300000.0
2005-04-26 14:14:00,1.61123,1.61147,1.61097,1.61119,212900000.0
2005-04-26 14:15:00,1.6112,1.6112,1.61076,1.61094,357400000.0
2005-04-26 14:16:00,1.61075,1.61083,1.61064,1.61076,214100003.0
2005-04-26 14:17:00,1.61099,1.61129,1.61071,1.61122,614700000.0
2005-04-26 14:18:00,1.61134,1.61158,1.61106,1.61141,352900001.0
2005-04-26 14:19:00,1.6116,1.6116,1.61123,1.61146,382400001.0
2005-04-26 14:20:00,1.61134,1.61146,1.61086,1.61146,205900000.0
2005-04-26 14:21:00,1.61146,1.61155,1.61126,1.61139,373100000.0
2005-04-26 14:22:00,1.61151,1.61153,1.61112,1.61153,642300000.0
2005-04-26 14:23:00,1.61186,1.61186,1.61136,1.61154,187100001.0
2005-04-26 14:24:00,1.61144,1.61176,1.61121,1.61176,474400002.0
2005-04-26 14:25:00,1.61187,1.6125,1.61163,1.61219,521000000.0
2005-04-26 14:26:00,1.61227,1.61242,1.61213,1.61235,605000000.0
2005-04-26 14:27:00,1.61227,1.61238,1.61195,1.6122,399500000.0
2005-04-26 14:28:00,1.61202,1.61239,1.61154,1.61239,39200000.0
2005-04-26 14:29:00,1.61253,1.61262,1.61223,1.61262,39600000.0
2005-04-26 14:30:00,1.61258,1.61286,1.61219,1.61286,55200000.0
2005-04-26 14:31:00,1.61251,1.61262,1.61235,1.61237,35600000.0
2005-04-26 14:32:00,1.61252,1.61264,1.61235,1.61259,18800000.0
2005-04-26 14:33:00,1.6124,1.61256,1.61238,1.61256,26400000.0
2005-04-26 14:34:00,1.61255,1.61267,1.6124,1.61267,24200000.0
2005-04-26 14:35:00,1.61243,1.61263,1.61216,1.61255,18400000.0
2005-04-26 14:36:00,1.61259,1.61259,1.61197,1.61197,29000000.0
2005-04-26 14:37:00,1.6124,1.61243,1.61217,1.61237,37200000.0
2005-04-26 14:38:00,1.6124,1.6128,1.61238,1.61271,45500001.0
2005-04-26 14:39:00,1.61269,1.61288,1.61224,1.61246,30800000.0
2005-04-26 14:40:00,1.61255,1.61284,1.61255,1.61273,26800000.0
2005-04-26 14:41:00,1.61292,1.61324,1.61275,1.61324,34100000.0
2005-04-26 14:42:00,1.61284,1.61329,1.61263,1.61277,48400000.0
2005-04-26 14:43:00,1.6132,1.61382,1.6132,1.61363,74800001.0
2005-04-26 14:44:00,1.61365,1.61386,1.61355,1.61373,49600000.0
2005-04-26 14:45:00,1.61356,1.61365,1.6133,1.61343,43600000.0
2005-04-26 14:46:00,1.61372,1.61406,1.61372,1.61392,37400000.0
2005-04-26 14:47:00,1.61365,1.61369,1.61331,1.61358,32800000.0
2005-04-26 14:48:00,1.6134,1.61354,1.61318,1.61354,39000000.0
2005-04-26 14:49:00,1.61337,1.61381,1.61337,1.61363,43400000.0
2005-04-26 14:50:00,1.61354,1.61373,1.61349,1.61373,49800000.0
2005-04-26 14:51:00,1.61383,1.61383,1.61355,1.61366,30200000.0
2005-04-26 14:52:00,1.61346,1.61368,1.61337,1.61368,44500000.0
2005-04-26 14:53:00,1.61346,1.6135,1.61304,1.61327,22400000.0
2005-04-26 14:54:00,1.61341,1.61341,1.61297,1.61297,30200000.0
2005-04-26 14:55:00,1.61327,1.61342,1.61315,1.61317,54400001.0
2005-04-26 14:56:00,1.61341,1.61342,1.61322,1.61338,49200001.0
2005-04-26 14:57:00,1.61331,1.61334,1.61306,1.61306,21800000.0
2005-04-26 14:58:00,1.61297,1.61329,1.61297,1.61302,39600000.0
2005-04-26 14:59:00,1.61308,1.61327,1.61303,1.61312,43300000.0
2005-04-26 15:00:00,1.61304,1.61304,1.61251,1.61251,39900000.0
2005-04-26 15:01:00,1.61299,1.61305,1.61284,1.6129,35200000.0
2005-04-26 15:02:00,1.61337,1.61337,1.61313,1.61333,42900000.0
2005-04-26 15:03:00,1.61312,1.61314,1.61264,1.61299,34800000.0
2005-04-26 15:04:00,1.61307,1.61324,1.61299,1.61324,73500002.0
2005-04-26 15:05:00,1.61323,1.61359,1.61323,1.61356,35600000.0
2005-04-26 15:06:00,1.61354,1.61366,1.6131,1.61353,49100000.0
2005-04-26 15:07:00,1.61378,1.61395,1.61364,1.61377,40400000.0
2005-04-26 15:08:00,1.61351,1.61367,1.61335,1.61366,41000000.0
2005-04-26 15:09:00,1.61368,1.61377,1.61351,1.61368,38200000.0
2005-04-26 15:10:00,1.61353,1.61354,1.61328,1.61328,47000000.0
2005-04-26 15:11:00,1.61331,1.61384,1.61327,1.61384,46700000.0
2005-04-26 15:12:00,1.61386,1.61397,1.61364,1.61376,28000000.0
2005-04-26 15:13:00,1.61402,1.61425,1.61379,1.61425,33500000.0
2005-04-26 15:14:00,1.61402,1.61402,1.61354,1.61354,29600000.0
2005-04-26 15:15:00,1.61332,1.61332,1.61266,1.61316,46600000.0
2005-04-26 15:16:00,1.61318,1.61324,1.61283,1.61299,59800001.0
2005-04-26 15:17:00,1.613,1.613,1.61271,1.61288,39800000.0
2005-04-26 15:18:00,1.6126,1.6126,1.61217,1.61256,35600000.0
2005-04-26 15:19:00,1.6127,1.61275,1.61243,1.61244,42600000.0
2005-04-26 15:20:00,1.61223,1.61223,1.61195,1.61199,30600000.0
2005-04-26 15:21:00,1.61196,1.61209,1.61188,1.61209,41100000.0
2005-04-26 15:22:00,1.61211,1.61242,1.61195,1.61202,50400000.0
2005-04-26 15:23:00,1.61199,1.61214,1.61191,1.6121,30600000.0
2005-04-26 15:24:00,1.61233,1.61233,1.61211,1.61221,23600000.0
2005-04-26 15:25:00,1.61222,1.61261,1.61222,1.61245,28800000.0
2005-04-26 15:26:00,1.61251,1.61282,1.61236,1.61282,40300000.0
2005-04-26 15:27:00,1.61281,1.61305,1.61266,1.61271,47200000.0
2005-04-26 15:28:00,1.61282,1.61316,1.61269,1.61312,55100000.0
2005-04-26 15:29:00,1.61273,1.61317,1.61273,1.613,37800000.0
2005-04-26 15:30:00,1.61302,1.61302,1.61265,1.61297,22900000.0
2005-04-26 15:31:00,1.61285,1.6131,1.61285,1.6131,39700000.0
2005-04-26 15:32:00,1.61327,1.6135,1.61292,1.6135,53800000.0
2005-04-26 15:33:00,1.6138,1.61381,1.61286,1.61332,47200000.0
2005-04-26 15:34:00,1.61363,1.61384,1.61362,1.61362,35000000.0
2005-04-26 15:35:00,1.61359,1.61373,1.61315,1.61358,33900000.0
2005-04-26 15:36:00,1.61382,1.61411,1.6138,1.61382,70800001.0
2005-04-26 15:37:00,1.61375,1.61414,1.61339,1.61414,38600000.0
2005-04-26 15:38:00,1.61403,1.61432,1.61396,1.61432,37600000.0
2005-04-26 15:39:00,1.6144,1.61479,1.61433,1.61471,32600000.0
2005-04-26 15:40:00,1.61473,1.61492,1.61463,1.61479,33800000.0
2005-04-26 15:41:00,1.61483,1.61483,1.61438,1.61475,55400001.0
2005-04-26 15:42:00,1.61497,1.6158,1.61497,1.6158,34000000.0
2005-04-26 15:43:00,1.61574,1.61603,1.61556,1.61603,44000000.0
2005-04-26 15:44:00,1.61608,1.61609,1.6156,1.61606,35400000.0
2005-04-26 15:45:00,1.6158,1.61594,1.61548,1.61591,49100000.0
2005-04-26 15:46:00,1.6159,1.61595,1.61564,1.61575,40200000.0
2005-04-26 15:47:00,1.61569,1.61569,1.6152,1.61566,56600000.0
2005-04-26 15:48:00,1.61557,1.61559,1.61517,1.61559,30800000.0
2005-04-26 15:49:00,1.61546,1.61549,1.61523,1.61532,33000000.0
2005-04-26 15:50:00,1.61518,1.61546,1.61518,1.61545,19600000.0
2005-04-26 15:51:00,1.61533,1.61533,1.61493,1.61512,32600000.0
2005-04-26 15:52:00,1.61507,1.61507,1.61474,1.61481,59800000.0
2005-04-26 15:53:00,1.61488,1.61502,1.61475,1.61486,35400000.0
2005-04-26 15:54:00,1.61517,1.61517,1.61486,1.61498,33000000.0
2005-04-26 15:55:00,1.61518,1.61518,1.61481,1.61504,40700000.0
2005-04-26 15:56:00,1.61508,1.61533,1.61451,1.61492,33700000.0
2005-04-26 15:57:00,1.61548,1.61578,1.61535,1.61542,30200000.0
2005-04-26 15:58:00,1.61568,1.61568,1.61532,1.61563,36200000.0
2005-04-26 15:59:00,1.61598,1.61645,1.61582,1.61645,31600000.0
2005-04-26 16:00:00,1.61554,1.61554,1.61349,1.6151,29400000.0
2005-04-26 16:01:00,1.61567,1.61613,1.61558,1.61594,42200000.0
2005-04-26 16:02:00,1.61596,1.61621,1.61543,1.61621,34000000.0
2005-04-26 16:03:00,1.61581,1.61615,1.61566,1.61589,34800000.0
2005-04-26 16:04:00,1.61555,1.6163,1.61545,1.61617,19000000.0
2005-04-26 16:05:00,1.61573,1.61606,1.61556,1.61602,75500000.0
2005-04-26 16:06:00,1.61601,1.61633,1.61573,1.6162,40000000.0
2005-04-26 16:07:00,1.61671,1.61694,1.61645,1.61662,41100000.0
2005-04-26 16:08:00,1.61658,1.61712,1.61649,1.61693,45000000.0
2005-04-26 16:09:00,1.61646,1.61668,1.61628,1.61639,46100000.0
2005-04-26 16:10:00,1.61665,1.61686,1.61645,1.6168,44600000.0
2005-04-26 16:11:00,1.61659,1.61704,1.61656,1.61682,27200000.0
2005-04-26 16:12:00,1.61674,1.61792,1.61656,1.61792,35200000.0
2005-04-26 16:13:00,1.6179,1.6179,1.61749,1.61778,32800000.0
2005-04-26 16:14:00,1.61749,1.61828,1.61749,1.61797,32600000.0
2005-04-26 16:15:00,1.61747,1.61747,1.61702,1.61747,26400000.0
2005-04-26 16:16:00,1.61717,1.61741,1.6171,1.61714,32000000.0
2005-04-26 16:17:00,1.61693,1.61729,1.61678,1.61729,41800001.0
2005-04-26 16:18:00,1.61731,1.61731,1.61703,1.61725,26300000.0
2005-04-26 16:19:00,1.6166,1.61701,1.61625,1.61658,44600000.0
2005-04-26 16:20:00,1.61657,1.61678,1.61618,1.61654,39000000.0
2005-04-26 16:21:00,1.61656,1.61671,1.61635,1.61658,45600000.0
2005-04-26 16:22:00,1.61638,1.61644,1.61583,1.61595,45800000.0
2005-04-26 16:23:00,1.61617,1.61617,1.61566,1.61599,44700000.0
2005-04-26 16:24:00,1.61588,1.61611,1.61573,1.61592,28000000.0
2005-04-26 16:25:00,1.61584,1.61595,1.61516,1.61568,45300000.0
2005-04-26 16:26:00,1.6158,1.6158,1.61528,1.61562,69500000.0
2005-04-26 16:27:00,1.61543,1.6159,1.61539,1.61575,34200000.0
2005-04-26 16:28:00,1.6161,1.61622,1.61546,1.61573,39800000.0
2005-04-26 16:29:00,1.61565,1.61613,1.61557,1.61594,32600000.0
2005-04-26 16:30:00,1.61572,1.61586,1.6156,1.61579,42200000.0
2005-04-26 16:31:00,1.61565,1.61601,1.61554,1.61567,50400000.0
2005-04-26 16:32:00,1.61592,1.61593,1.61537,1.61593,31600000.0
2005-04-26 16:33:00,1.61593,1.61643,1.61593,1.6163,36400000.0
2005-04-26 16:34:00,1.61643,1.61643,1.61584,1.61592,59000002.0
2005-04-26 16:35:00,1.61632,1.61655,1.61598,1.61655,36200000.0
2005-04-26 16:36:00,1.61648,1.61669,1.6162,1.61638,27600000.0
2005-04-26 16:37:00,1.61645,1.6168,1.61626,1.61661,33400000.0
2005-04-26 16:38:00,1.61633,1.61642,1.61617,1.61627,51800000.0
2005-04-26 16:39:00,1.61645,1.61649,1.61586,1.61607,49600000.0
2005-04-26 16:40:00,1.61585,1.61623,1.61579,1.61613,35000000.0
2005-04-26 16:41:00,1.61577,1.61631,1.61577,1.61602,23000000.0
2005-04-26 16:42:00,1.61611,1.61623,1.616,1.61607,38700000.0
2005-04-26 16:43:00,1.61582,1.61617,1.61582,1.61617,44600000.0
2005-04-26 16:44:00,1.61624,1.6163,1.61576,1.6163,45900000.0
2005-04-26 16:45:00,1.6159,1.61619,1.61575,1.61617,27800000.0
2005-04-26 16:46:00,1.61662,1.61662,1.61615,1.61633,50700000.0
2005-04-26 16:47:00,1.61658,1.61663,1.61565,1.61569,44000001.0
2005-04-26 16:48:00,1.61591,1.61591,1.61529,1.61557,45300000.0
2005-04-26 16:49:00,1.61571,1.61621,1.61552,1.6161,46100000.0
2005-04-26 16:50:00,1.61589,1.61589,1.61528,1.6153,51400000.0
2005-04-26 16:51:00,1.61529,1.6156,1.61517,1.6156,24000000.0
2005-04-26 16:52:00,1.61545,1.61551,1.61521,1.61535,42600000.0
2005-04-26 16:53:00,1.61532,1.61532,1.61487,1.61513,58100000.0
2005-04-26 16:54:00,1.61517,1.61535,1.61483,1.61491,40500000.0
2005-04-26 16:55:00,1.61499,1.61499,1.61463,1.61486,25600000.0
2005-04-26 16:56:00,1.61486,1.61499,1.61471,1.61495,49600000.0
2005-04-26 16:57:00,1.61507,1.61568,1.61506,1.61568,25100000.0
2005-04-26 16:58:00,1.6155,1.6155,1.6149,1.61497,29600000.0
2005-04-26 16:59:00,1.61501,1.61501,1.61455,1.61493,19800000.0
2005-04-26 17:00:00,1.61433,1.61543,1.61433,1.61517,36400000.0
2005-04-26 17:01:00,1.61492,1.61529,1.61463,1.61478,46600000.0
2005-04-26 17:02:00,1.61487,1.61533,1.61487,1.61522,38000000.0
2005-04-26 17:03:00,1.61517,1.6152,1.61507,1.61517,82200002.0
2005-04-26 17:04:00,1.61523,1.61523,1.61459,1.61488,29600000.0
2005-04-26 17:05:00,1.61476,1.61476,1.61429,1.61464,32600000.0
2005-04-26 17:06:00,1.61457,1.61468,1.61423,1.61442,42600000.0
2005-04-26 17:07:00,1.61432,1.61473,1.61425,1.61465,52900000.0
2005-04-26 17:08:00,1.61441,1.61477,1.61441,1.61474,38800000.0
2005-04-26 17:09:00,1.61467,1.61512,1.61443,1.61512,45300000.0
2005-04-26 17:10:00,1.61498,1.61512,1.61482,1.61512,39000000.0
2005-04-26 17:11:00,1.61508,1.61508,1.61479,1.61503,38000000.0
2005-04-26 17:12:00,1.61493,1.61521,1.61493,1.61517,25800000.0
2005-04-26 17:13:00,1.61503,1.61521,1.6149,1.6152,41900000.0
2005-04-26 17:14:00,1.61484,1.61521,1.61473,1.61473,62700000.0
2005-04-26 17:15:00,1.61499,1.61499,1.61465,1.61469,51600001.0
2005-04-26 17:16:00,1.61464,1.61505,1.61454,1.61473,27400000.0
2005-04-26 17:17:00,1.61484,1.61508,1.61442,1.61482,45400000.0
2005-04-26 17:18:00,1.61512,1.61522,1.6147,1.6152,46400000.0
2005-04-26 17:19:00,1.61514,1.61543,1.61506,1.61529,28200000.0
2005-04-26 17:20:00,1.61494,1.61494,1.61444,1.61465,32400000.0
2005-04-26 17:21:00,1.6147,1.6147,1.61362,1.61428,48600000.0
2005-04-26 17:22:00,1.61413,1.61459,1.61402,1.61452,57000000.0
2005-04-26 17:23:00,1.61419,1.61457,1.61417,1.61429,38200000.0
2005-04-26 17:24:00,1.61419,1.6143,1.61388,1.61403,34100000.0
2005-04-26 17:25:00,1.61401,1.61427,1.61401,1.61424,32400000.0
2005-04-26 17:26:00,1.61431,1.6146,1.61422,1.61446,38800000.0
2005-04-26 17:27:00,1.61443,1.61443,1.61394,1.61394,39900000.0
2005-04-26 17:28:00,1.61421,1.61421,1.61386,1.61397,39800000.0
2005-04-26 17:29:00,1.61401,1.61431,1.61367,1.61431,47400000.0
2005-04-26 17:30:00,1.61443,1.61443,1.61363,1.61432,40000000.0
2005-04-26 17:31:00,1.61444,1.61466,1.61442,1.61458,39400001.0
2005-04-26 17:32:00,1.61445,1.61487,1.61445,1.61481,43300000.0
2005-04-26 17:33:00,1.61494,1.6151,1.6147,1.61504,40900000.0
2005-04-26 17:34:00,1.61498,1.6151,1.6147,1.61493,54000000.0
2005-04-26 17:35:00,1.61503,1.61511,1.61492,1.61509,43500000.0
2005-04-26 17:36:00,1.61503,1.61538,1.61493,1.61514,41400000.0
2005-04-26 17:37:00,1.61526,1.61537,1.61483,1.61506,31600000.0
2005-04-26 17:38:00,1.61472,1.6151,1.61472,1.61483,46600000.0
2005-04-26 17:39:00,1.61487,1.61525,1.61467,1.61525,42100000.0
2005-04-26 17:40:00,1.61522,1.61535,1.61516,1.61535,21800000.0
2005-04-26 17:41:00,1.61534,1.6155,1.61482,1.61482,49800000.0
2005-04-26 17:42:00,1.61486,1.61515,1.61465,1.61481,30400000.0
2005-04-26 17:43:00,1.615,1.61505,1.61435,1.61481,46800000.0
2005-04-26 17:44:00,1.61467,1.61467,1.61427,1.61427,24400000.0
2005-04-26 17:45:00,1.61452,1.61479,1.61439,1.61467,23000000.0
2005-04-26 17:46:00,1.61475,1.61475,1.61429,1.61454,46000000.0
2005-04-26 17:47:00,1.61478,1.61497,1.61475,1.61486,35900000.0
2005-04-26 17:48:00,1.61489,1.61507,1.61454,1.61507,59700001.0
2005-04-26 17:49:00,1.61531,1.61531,1.6145,1.61505,44600001.0
2005-04-26 17:50:00,1.61509,1.61529,1.61496,1.61529,26000000.0
2005-04-26 17:51:00,1.61515,1.61524,1.61477,1.61477,42400000.0
2005-04-26 17:52:00,1.61515,1.61522,1.61492,1.61517,26600000.0
2005-04-26 17:53:00,1.61501,1.61527,1.61495,1.61524,25200000.0
2005-04-26 17:54:00,1.6152,1.61547,1.61484,1.61533,55800000.0
2005-04-26 17:55:00,1.61515,1.61536,1.61463,1.61518,27400000.0
2005-04-26 17:56:00,1.61484,1.61531,1.61484,1.61511,32000000.0
2005-04-26 17:57:00,1.61487,1.61499,1.61471,1.61499,52200000.0
2005-04-26 17:58:00,1.61486,1.61502,1.6148,1.61499,47600000.0
2005-04-26 17:59:00,1.61495,1.61508,1.61477,1.61497,71900000.0
2005-04-26 18:00:00,1.61539,1.61553,1.61524,1.6153,51300000.0
2005-04-26 18:01:00,1.61585,1.61593,1.61543,1.6157,39800000.0
2005-04-26 18:02:00,1.6158,1.61593,1.61558,1.61593,49800000.0
2005-04-26 18:03:00,1.61574,1.61606,1.61571,1.61593,32000000.0
2005-04-26 18:04:00,1.6162,1.6162,1.61553,1.61577,41600000.0
2005-04-26 18:05:00,1.61584,1.61584,1.6156,1.61563,34800000.0
2005-04-26 18:06:00,1.61541,1.61567,1.61519,1.61523,49800000.0
2005-04-26 18:07:00,1.6153,1.6153,1.61498,1.61512,40900000.0
2005-04-26 18:08:00,1.61489,1.61518,1.61489,1.61509,41400000.0
2005-04-26 18:09:00,1.61525,1.61556,1.61525,1.61541,62000001.0
2005-04-26 18:10:00,1.61553,1.6157,1.61544,1.61563,27400000.0
2005-04-26 18:11:00,1.61602,1.61642,1.61594,1.61641,34400000.0
2005-04-26 18:12:00,1.61572,1.61591,1.61546,1.61546,30700000.0
2005-04-26 18:13:00,1.61545,1.61545,1.61502,1.61521,51400001.0
2005-04-26 18:14:00,1.61496,1.61555,1.61496,1.61544,21200000.0
2005-04-26 18:15:00,1.61533,1.61548,1.61527,1.6154,43500000.0
2005-04-26 18:16:00,1.61543,1.61543,1.61515,1.61525,30600000.0
2005-04-26 18:17:00,1.61522,1.61536,1.61497,1.61505,48300000.0
2005-04-26 18:18:00,1.61569,1.6158,1.61551,1.61567,34600000.0
2005-04-26 18:19:00,1.61585,1.61585,1.61533,1.61533,37400001.0
2005-04-26 18:20:00,1.61572,1.61602,1.61556,1.61581,23000000.0
2005-04-26 18:21:00,1.61569,1.61569,1.61514,1.61514,55400001.0
2005-04-26 18:22:00,1.61496,1.6151,1.61486,1.61495,48500000.0
2005-04-26 18:23:00,1.61481,1.61494,1.6146,1.61494,33100000.0
2005-04-26 18:24:00,1.61483,1.61489,1.61462,1.61472,54600001.0
2005-04-26 18:25:00,1.61477,1.61479,1.61445,1.61479,25800000.0
2005-04-26 18:26:00,1.61478,1.61499,1.61468,1.61499,46000000.0
2005-04-26 18:27:00,1.61495,1.6152,1.61478,1.61514,34000000.0
2005-04-26 18:28:00,1.61496,1.61509,1.61494,1.61501,39500000.0
2005-04-26 18:29:00,1.61516,1.61522,1.61495,1.61515,39800001.0
2005-04-26 18:30:00,1.61511,1.6152,1.61508,1.61512,37100000.0
2005-04-26 18:31:00,1.61511,1.61514,1.61491,1.61504,23400000.0
2005-04-26 18:32:00,1.61498,1.61509,1.61485,1.61506,37600000.0
2005-04-26 18:33:00,1.61519,1.61538,1.61503,1.61509,44400000.0
2005-04-26 18:34:00,1.61486,1.61519,1.61471,1.6149,46900000.0
2005-04-26 18:35:00,1.61481,1.6149,1.61462,1.6149,39700000.0
2005-04-26 18:36:00,1.6149,1.61509,1.61484,1.61484,49800000.0
2005-04-26 18:37:00,1.61485,1.615,1.61472,1.615,18400000.0
2005-04-26 18:38:00,1.61485,1.61505,1.61471,1.61505,30200000.0
2005-04-26 18:39:00,1.61452,1.61476,1.61404,1.61428,39900000.0
2005-04-26 18:40:00,1.61434,1.61434,1.61361,1.61365,23600000.0
2005-04-26 18:41:00,1.61389,1.61411,1.61387,1.61411,32800000.0
2005-04-26 18:42:00,1.61385,1.61391,1.61359,1.6139,45000000.0
2005-04-26 18:43:00,1.61363,1.61386,1.61343,1.61364,27400000.0
2005-04-26 18:44:00,1.61394,1.61434,1.61394,1.61421,29800000.0
2005-04-26 18:45:00,1.61409,1.61433,1.61408,1.61417,27800000.0
2005-04-26 18:46:00,1.61436,1.61437,1.61416,1.61417,37800000.0
2005-04-26 18:47:00,1.61437,1.61437,1.61424,1.6143,28400000.0
2005-04-26 18:48:00,1.61434,1.61458,1.61412,1.61452,38700000.0
2005-04-26 18:49:00,1.61458,1.61458,1.6143,1.61446,18600000.0
2005-04-26 18:50:00,1.61458,1.61472,1.61442,1.61464,32500000.0
2005-04-26 18:51:00,1.61476,1.61496,1.61475,1.61483,56500000.0
2005-04-26 18:52:00,1.61462,1.61505,1.61462,1.61494,54800001.0
2005-04-26 18:53:00,1.61507,1.61516,1.61462,1.61489,29400000.0
2005-04-26 18:54:00,1.61518,1.61524,1.61495,1.61512,28000000.0
2005-04-26 18:55:00,1.61492,1.61504,1.61491,1.61499,37600000.0
2005-04-26 18:56:00,1.61464,1.61492,1.61444,1.61444,35400000.0
2005-04-26 18:57:00,1.61484,1.61505,1.61484,1.61492,22000000.0
2005-04-26 18:58:00,1.61489,1.61501,1.61482,1.61483,29900000.0
2005-04-26 18:59:00,1.61493,1.61501,1.61461,1.61487,33200000.0
2005-04-26 19:00:00,1.61492,1.61492,1.61444,1.61481,28200000.0
2005-04-26 19:01:00,1.61494,1.61494,1.61465,1.61489,45000000.0
2005-04-26 19:02:00,1.61501,1.61509,1.61481,1.61509,42000000.0
2005-04-26 19:03:00,1.61494,1.61527,1.61487,1.61521,59200000.0
2005-04-26 19:04:00,1.61521,1.61544,1.61514,1.61544,58600001.0
2005-04-26 19:05:00,1.61527,1.61534,1.61507,1.61515,23600000.0
2005-04-26 19:06:00,1.61529,1.61529,1.61503,1.61512,43900000.0
2005-04-26 19:07:00,1.61533,1.61548,1.61518,1.61548,51600000.0
2005-04-26 19:08:00,1.61534,1.61573,1.61534,1.61543,34600000.0
2005-04-26 19:09:00,1.61561,1.61561,1.6149,1.61504,40200000.0
2005-04-26 19:10:00,1.61508,1.61512,1.61473,1.61473,46800000.0
2005-04-26 19:11:00,1.61518,1.61518,1.615,1.61503,32600000.0
2005-04-26 19:12:00,1.61491,1.6152,1.61491,1.61509,39100000.0
2005-04-26 19:13:00,1.61498,1.61498,1.61482,1.61498,51800000.0
2005-04-26 19:14:00,1.61507,1.61518,1.61495,1.61511,38200000.0
2005-04-26 19:15:00,1.61492,1.61514,1.61479,1.61513,37700000.0
2005-04-26 19:16:00,1.61492,1.61522,1.61477,1.61477,38400000.0
2005-04-26 19:17:00,1.61462,1.61484,1.6145,1.61463,37700000.0
2005-04-26 19:18:00,1.61466,1.61466,1.61427,1.6145,25800000.0
2005-04-26 19:19:00,1.61478,1.61487,1.61426,1.61482,44400000.0
2005-04-26 19:20:00,1.61495,1.61499,1.61461,1.61478,42100000.0
2005-04-26 19:21:00,1.61459,1.61496,1.61459,1.61473,21000000.0
2005-04-26 19:22:00,1.61486,1.61508,1.61478,1.61493,49100000.0
2005-04-26 19:23:00,1.61464,1.61513,1.61452,1.61483,44000000.0
2005-04-26 19:24:00,1.61492,1.6151,1.61472,1.61506,43400000.0
2005-04-26 19:25:00,1.61526,1.61535,1.61516,1.61522,43600000.0
2005-04-26 19:26:00,1.61552,1.61628,1.61552,1.616,48400000.0
2005-04-26 19:27:00,1.6157,1.61619,1.61544,1.61619,29600000.0
2005-04-26 19:28:00,1.61602,1.61603,1.61565,1.61602,30400000.0
2005-04-26 19:29:00,1.61599,1.61599,1.61551,1.61598,30200000.0
2005-04-26 19:30:00,1.61603,1.61603,1.61571,1.61571,49100000.0
2005-04-26 19:31:00,1.61585,1.61585,1.61551,1.61583,54400000.0
2005-04-26 19:32:00,1.61582,1.61586,1.61567,1.61568,29000000.0
2005-04-26 19:33:00,1.61567,1.61575,1.61541,1.61575,47600000.0
2005-04-26 19:34:00,1.61588,1.61588,1.61562,1.61572,26000000.0
2005-04-26 19:35:00,1.61559,1.61577,1.61528,1.6157,39800000.0
2005-04-26 19:36:00,1.61548,1.61573,1.61543,1.61563,38400000.0
2005-04-26 19:37:00,1.61563,1.61563,1.61495,1.61495,35700000.0
2005-04-26 19:38:00,1.61499,1.61567,1.61499,1.61554,17000000.0
2005-04-26 19:39:00,1.61561,1.61567,1.61545,1.61558,39300000.0
2005-04-26 19:40:00,1.61558,1.61573,1.61541,1.6155,63400001.0
2005-04-26 19:41:00,1.6153,1.6155,1.61525,1.6155,47900000.0
2005-04-26 19:42:00,1.61538,1.61568,1.61531,1.61568,42000000.0
2005-04-26 19:43:00,1.61542,1.61554,1.61496,1.61541,52700001.0
2005-04-26 19:44:00,1.61543,1.61551,1.61536,1.61546,34800000.0
2005-04-26 19:45:00,1.61551,1.61551,1.61527,1.61534,50600000.0
2005-04-26 19:46:00,1.61536,1.61563,1.61521,1.61521,26000000.0
2005-04-26 19:47:00,1.61552,1.61561,1.61539,1.61549,35200000.0
2005-04-26 19:48:00,1.61564,1.61564,1.6155,1.6155,43300000.0
2005-04-26 19:49:00,1.61543,1.61562,1.61543,1.61558,50300000.0
2005-04-26 19:50:00,1.6157,1.6157,1.61535,1.61558,33400000.0
2005-04-26 19:51:00,1.61541,1.6156,1.6154,1.61559,62800000.0
2005-04-26 19:52:00,1.61558,1.61576,1.61539,1.61544,35400000.0
2005-04-26 19:53:00,1.6155,1.61564,1.61514,1.61538,56500000.0
2005-04-26 19:54:00,1.61537,1.6156,1.61537,1.6156,28000000.0
2005-04-26 19:55:00,1.61543,1.61553,1.61529,1.61529,41300000.0
2005-04-26 19:56:00,1.61526,1.61545,1.61503,1.61518,24600000.0
2005-04-26 19:57:00,1.61542,1.61544,1.6152,1.61544,38900000.0
2005-04-26 19:58:00,1.61552,1.61565,1.61545,1.61545,47200000.0
2005-04-26 19:59:00,1.61559,1.61559,1.6154,1.6155,32900000.0
2005-04-26 20:00:00,1.6154,1.61555,1.615,1.615,52800000.0
2005-04-26 20:01:00,1.61539,1.6155,1.61517,1.61517,53800000.0
2005-04-26 20:02:00,1.61515,1.61527,1.61477,1.61527,36800000.0
2005-04-26 20:04:00,1.61527,1.6153,1.61491,1.61514,41400000.0
2005-04-26 20:05:00,1.61521,1.61551,1.61517,1.61522,25800000.0
2005-04-26 20:06:00,1.61539,1.61539,1.61484,1.61487,53700001.0
2005-04-26 20:07:00,1.61488,1.61533,1.61488,1.61506,21000000.0
2005-04-26 20:08:00,1.61498,1.61514,1.61474,1.61512,31500000.0
2005-04-26 20:09:00,1.61509,1.61522,1.61506,1.61517,30400000.0
2005-04-26 20:10:00,1.6148,1.61535,1.6148,1.61535,65600000.0
2005-04-26 20:11:00,1.61523,1.61523,1.61487,1.61493,34500000.0
2005-04-26 20:12:00,1.61518,1.61537,1.61492,1.61536,38600000.0
2005-04-26 20:13:00,1.61529,1.61529,1.61509,1.61524,32600000.0
2005-04-26 20:14:00,1.61512,1.61513,1.61456,1.61502,45600000.0
2005-04-26 20:15:00,1.6145,1.61493,1.61437,1.61493,36600000.0
2005-04-26 20:16:00,1.61491,1.61504,1.61457,1.61457,49400000.0
2005-04-26 20:17:00,1.61472,1.61501,1.6146,1.6149,49600000.0
2005-04-26 20:18:00,1.61496,1.61516,1.61475,1.61475,34600000.0
2005-04-26 20:19:00,1.61493,1.61493,1.61466,1.61475,46400000.0
2005-04-26 20:20:00,1.61482,1.61493,1.61468,1.61493,34100000.0
2005-04-26 20:21:00,1.61493,1.61513,1.61485,1.61494,41700000.0
2005-04-26 20:22:00,1.61502,1.61515,1.61496,1.61505,28000000.0
2005-04-26 20:23:00,1.61504,1.61509,1.61477,1.61499,47900000.0
2005-04-26 20:24:00,1.61518,1.61522,1.61505,1.61507,23400000.0
2005-04-26 20:25:00,1.61526,1.61526,1.61481,1.61481,55000000.0
2005-04-26 20:26:00,1.61495,1.61495,1.61447,1.61478,49200000.0
2005-04-26 20:27:00,1.61488,1.61488,1.6144,1.61458,33400000.0
2005-04-26 20:28:00,1.61478,1.61495,1.61472,1.61495,41200000.0
2005-04-26 20:29:00,1.61487,1.6149,1.61439,1.6148,62000000.0
2005-04-26 20:30:00,1.61494,1.61509,1.61485,1.61509,30800000.0
2005-04-26 20:31:00,1.61493,1.61498,1.61456,1.61493,38000000.0
2005-04-26 20:32:00,1.61455,1.61486,1.61424,1.61486,41000000.0
2005-04-26 20:33:00,1.61502,1.61502,1.61485,1.61492,32800000.0
2005-04-26 20:34:00,1.61473,1.61502,1.61471,1.61502,36600000.0
2005-04-26 20:35:00,1.61487,1.615,1.6148,1.61485,49000000.0
2005-04-26 20:36:00,1.61493,1.61513,1.61485,1.61493,45800000.0
2005-04-26 20:37:00,1.61484,1.61498,1.61464,1.61495,42600000.0
2005-04-26 20:38:00,1.61518,1.61518,1.61488,1.6151,44800001.0
2005-04-26 20:39:00,1.61488,1.61506,1.61472,1.61482,85600002.0
2005-04-26 20:40:00,1.61486,1.61509,1.61486,1.61494,31200000.0
2005-04-26 20:41:00,1.61496,1.6151,1.61461,1.6151,38600000.0
2005-04-26 20:42:00,1.61506,1.61509,1.6147,1.61493,26400000.0
2005-04-26 20:43:00,1.61484,1.61495,1.61472,1.61472,40500000.0
2005-04-26 20:44:00,1.6152,1.6152,1.61447,1.61497,33200000.0
2005-04-26 20:45:00,1.61494,1.61518,1.61493,1.615,36400000.0
2005-04-26 20:46:00,1.6153,1.6153,1.61496,1.61516,34000000.0
2005-04-26 20:47:00,1.61514,1.61516,1.61483,1.61493,37600000.0
2005-04-26 20:48:00,1.61493,1.61536,1.61493,1.61504,61200000.0
2005-04-26 20:49:00,1.61497,1.61516,1.61497,1.61502,26600000.0
2005-04-26 20:50:00,1.61495,1.61507,1.61489,1.6149,39400000.0
2005-04-26 20:51:00,1.6146,1.61495,1.61454,1.61467,20800000.0
2005-04-26 20:52:00,1.61447,1.61467,1.61424,1.61444,32600001.0
2005-04-26 20:53:00,1.61417,1.61444,1.61417,1.61431,40600000.0
2005-04-26 20:54:00,1.61402,1.6145,1.61402,1.6145,57400000.0
2005-04-26 20:55:00,1.61471,1.61479,1.61461,1.61466,32700000.0
2005-04-26 20:56:00,1.61426,1.61431,1.61405,1.6142,35200000.0
2005-04-26 20:57:00,1.61434,1.61434,1.61403,1.61406,26800000.0
2005-04-26 20:58:00,1.61393,1.61408,1.61376,1.61393,45400000.0
2005-04-26 20:59:00,1.61434,1.61438,1.61403,1.61418,43100000.0
2005-04-26 21:00:00,1.61395,1.61412,1.61358,1.61402,35600000.0
2005-04-26 21:01:00,1.61403,1.61443,1.61379,1.61379,35400000.0
2005-04-26 21:02:00,1.6141,1.61428,1.61372,1.61428,54700000.0
2005-04-26 21:03:00,1.61423,1.61423,1.614,1.614,27800000.0
2005-04-26 21:04:00,1.61393,1.6143,1.61393,1.6143,33000000.0
2005-04-26 21:05:00,1.61413,1.61449,1.61404,1.61429,46800000.0
2005-04-26 21:06:00,1.61434,1.61434,1.61399,1.61434,32300000.0
2005-04-26 21:07:00,1.61427,1.61427,1.61411,1.61426,30300000.0
2005-04-26 21:08:00,1.61447,1.6145,1.61403,1.61444,30200000.0
2005-04-26 21:09:00,1.61457,1.61457,1.61392,1.61432,37200000.0
2005-04-26 21:10:00,1.6144,1.6144,1.61407,1.61419,39000000.0
2005-04-26 21:11:00,1.61409,1.61419,1.61385,1.61392,32600000.0
2005-04-26 21:12:00,1.61403,1.61426,1.61395,1.6142,28800000.0
2005-04-26 21:13:00,1.61408,1.61436,1.61407,1.61419,52600000.0
2005-04-26 21:14:00,1.61405,1.61437,1.61405,1.61413,42600000.0
2005-04-26 21:15:00,1.61412,1.61438,1.61412,1.61437,38400000.0
2005-04-26 21:16:00,1.61415,1.6146,1.61415,1.61446,38300000.0
2005-04-26 21:17:00,1.61439,1.61468,1.61424,1.61424,37200000.0
2005-04-26 21:18:00,1.6148,1.61497,1.6144,1.61497,37600000.0
2005-04-26 21:19:00,1.61499,1.61499,1.61479,1.61484,33200000.0
2005-04-26 21:20:00,1.61504,1.61548,1.61503,1.61533,52000000.0
2005-04-26 21:21:00,1.61521,1.61521,1.61473,1.61494,26500000.0
2005-04-26 21:22:00,1.61465,1.61509,1.61465,1.61505,33600000.0
2005-04-26 21:23:00,1.61499,1.61511,1.61461,1.61461,60500000.0
2005-04-26 21:24:00,1.61492,1.61528,1.61474,1.61507,46400000.0
2005-04-26 21:25:00,1.61515,1.61522,1.61477,1.61477,32200000.0
2005-04-26 21:26:00,1.61505,1.61527,1.61474,1.61511,30400000.0
2005-04-26 21:27:00,1.61509,1.61513,1.615,1.61503,18600000.0
2005-04-26 21:28:00,1.6151,1.61535,1.61502,1.61534,31400000.0
2005-04-26 21:29:00,1.61531,1.61534,1.61519,1.61533,35200000.0
2005-04-26 21:30:00,1.61533,1.61533,1.61512,1.61514,40800000.0
2005-04-26 21:31:00,1.61523,1.61528,1.61512,1.6152,23000000.0
2005-04-26 21:32:00,1.61513,1.61514,1.61494,1.61495,44000001.0
2005-04-26 21:33:00,1.6153,1.6154,1.615,1.6153,33000000.0
2005-04-26 21:34:00,1.61497,1.61538,1.61497,1.61532,33000000.0
2005-04-26 21:35:00,1.61519,1.6154,1.61479,1.6154,23600000.0
2005-04-26 21:36:00,1.61553,1.61554,1.61506,1.61551,31000000.0
2005-04-26 21:37:00,1.61547,1.61563,1.61532,1.61562,36200000.0
2005-04-26 21:38:00,1.61563,1.61563,1.6154,1.61546,23900000.0
2005-04-26 21:39:00,1.61516,1.61538,1.61516,1.61535,30800000.0
2005-04-26 21:40:00,1.61522,1.61552,1.61522,1.61552,24200000.0
2005-04-26 21:41:00,1.61555,1.61571,1.61546,1.61558,57000001.0
2005-04-26 21:42:00,1.61567,1.61567,1.6151,1.6151,28200000.0
2005-04-26 21:43:00,1.61551,1.61551,1.61533,1.61542,28200000.0
2005-04-26 21:44:00,1.61532,1.61554,1.61529,1.61537,26600000.0
2005-04-26 21:45:00,1.61543,1.61554,1.61543,1.61554,23600000.0
2005-04-26 21:46:00,1.61552,1.61565,1.61534,1.61547,37000000.0
2005-04-26 21:47:00,1.61542,1.61567,1.61542,1.61549,27200000.0
2005-04-26 21:48:00,1.61567,1.61567,1.61539,1.61547,43600000.0
2005-04-26 21:49:00,1.61551,1.61555,1.6154,1.61548,37400000.0
2005-04-26 21:50:00,1.61561,1.61572,1.61554,1.61559,32400000.0
2005-04-26 21:51:00,1.61547,1.61577,1.61547,1.61562,48200001.0
2005-04-26 21:52:00,1.61558,1.61589,1.61558,1.61573,47100000.0
2005-04-26 21:53:00,1.61585,1.61598,1.61558,1.61559,25200000.0
2005-04-26 21:54:00,1.61556,1.61606,1.61556,1.61584,57700000.0
2005-04-26 21:55:00,1.61596,1.61614,1.61593,1.61607,81200001.0
2005-04-26 21:56:00,1.61584,1.61591,1.61562,1.61585,56500000.0
2005-04-26 21:57:00,1.61586,1.61591,1.61544,1.6158,35200000.0
2005-04-26 21:58:00,1.61578,1.61601,1.61578,1.6158,29100000.0
2005-04-26 21:59:00,1.61584,1.61609,1.61576,1.61587,53200000.0
2005-04-26 22:00:00,1.61566,1.61582,1.61565,1.61582,35000000.0
2005-04-26 22:01:00,1.61563,1.61587,1.61558,1.61569,39600000.0
2005-04-26 22:02:00,1.6157,1.61578,1.61555,1.61555,32300000.0
2005-04-26 22:03:00,1.61579,1.61601,1.61562,1.61601,18400000.0
2005-04-26 22:04:00,1.61592,1.61608,1.61574,1.61599,30800000.0
2005-04-26 22:05:00,1.61614,1.61624,1.616,1.61624,32600000.0
2005-04-26 22:06:00,1.61621,1.61621,1.61559,1.61591,54300001.0
2005-04-26 22:07:00,1.61584,1.61613,1.61584,1.616,51900000.0
2005-04-26 22:08:00,1.6158,1.61629,1.6158,1.61629,24400000.0
2005-04-26 22:09:00,1.61618,1.61618,1.61556,1.61556,24800000.0
2005-04-26 22:10:00,1.61578,1.61594,1.61572,1.61588,50600000.0
2005-04-26 22:11:00,1.61592,1.61627,1.61592,1.61608,31800000.0
2005-04-26 22:12:00,1.61612,1.6163,1.61599,1.61614,60800001.0
2005-04-26 22:13:00,1.61627,1.6164,1.61618,1.61619,49400000.0
2005-04-26 22:14:00,1.61611,1.61647,1.61611,1.61634,60300000.0
2005-04-26 22:15:00,1.61635,1.61648,1.61618,1.61626,46200001.0
2005-04-26 22:16:00,1.6164,1.61661,1.61636,1.61636,37600000.0
2005-04-26 22:17:00,1.61659,1.61659,1.61634,1.61651,35400000.0
2005-04-26 22:18:00,1.61691,1.61694,1.61664,1.61693,34100000.0
2005-04-26 22:19:00,1.61689,1.61693,1.61678,1.6168,26000000.0
2005-04-26 22:20:00,1.61665,1.61682,1.61649,1.61682,36000000.0
2005-04-26 22:21:00,1.61679,1.61697,1.61657,1.61687,39800000.0
2005-04-26 22:22:00,1.61699,1.61699,1.61674,1.61689,37000000.0
2005-04-26 22:23:00,1.61699,1.61699,1.61671,1.61671,34200000.0
2005-04-26 22:24:00,1.61675,1.61686,1.61659,1.61676,44400000.0
2005-04-26 22:25:00,1.61664,1.61674,1.61654,1.61669,20800000.0
2005-04-26 22:26:00,1.6165,1.6166,1.61633,1.61659,26500000.0
2005-04-26 22:27:00,1.61654,1.61676,1.61633,1.61655,41800000.0
2005-04-26 22:28:00,1.61651,1.61657,1.61613,1.61634,46600000.0
2005-04-26 22:29:00,1.61644,1.61653,1.61618,1.61646,31500000.0
2005-04-26 22:30:00,1.61647,1.61663,1.61638,1.61638,33200000.0
2005-04-26 22:31:00,1.61635,1.61635,1.61547,1.61611,25400000.0
2005-04-26 22:32:00,1.6159,1.61625,1.6159,1.61625,39600000.0
2005-04-26 22:33:00,1.61623,1.61637,1.61611,1.61615,43400000.0
2005-04-26 22:34:00,1.61627,1.61632,1.61596,1.61616,75600000.0
2005-04-26 22:35:00,1.61629,1.61629,1.61602,1.61614,29400000.0
2005-04-26 22:36:00,1.61633,1.61639,1.61573,1.61573,34400000.0
2005-04-26 22:37:00,1.61618,1.61618,1.61598,1.61616,58800001.0
2005-04-26 22:38:00,1.61625,1.61645,1.61622,1.61635,47200000.0
2005-04-26 22:39:00,1.61627,1.61634,1.61601,1.61601,22200000.0
2005-04-26 22:40:00,1.61602,1.61627,1.61572,1.61572,36400000.0
2005-04-26 22:42:00,1.61607,1.61616,1.61592,1.61603,37400000.0
2005-04-26 22:43:00,1.61607,1.61622,1.61599,1.61612,32800000.0
2005-04-26 22:44:00,1.61588,1.61592,1.61562,1.61574,28600000.0
2005-04-26 22:45:00,1.61591,1.61591,1.61558,1.61583,24800000.0
2005-04-26 22:46:00,1.61576,1.61578,1.61552,1.61552,29400000.0
2005-04-26 22:47:00,1.61556,1.61565,1.61542,1.61548,41600000.0
2005-04-26 22:48:00,1.61528,1.61564,1.61528,1.61559,29000000.0
2005-04-26 22:49:00,1.61558,1.61571,1.61531,1.61551,31600000.0
2005-04-26 22:50:00,1.61558,1.6157,1.61548,1.61548,28600000.0
2005-04-26 22:51:00,1.61538,1.61551,1.61497,1.61551,30300000.0
2005-04-26 22:52:00,1.61546,1.61546,1.61514,1.61517,38500000.0
2005-04-26 22:53:00,1.61551,1.61572,1.61521,1.61572,51300000.0
2005-04-26 22:54:00,1.61576,1.61587,1.61565,1.61565,20000000.0
2005-04-26 22:55:00,1.61589,1.616,1.61578,1.61578,26000000.0
2005-04-26 22:56:00,1.61582,1.61594,1.61575,1.61594,16000000.0
2005-04-26 22:57:00,1.6159,1.61614,1.61569,1.61569,35800000.0
2005-04-26 22:58:00,1.61592,1.61626,1.61592,1.61626,50700000.0
2005-04-26 22:59:00,1.61641,1.61641,1.61611,1.61632,47100000.0
2005-04-26 23:00:00,1.61617,1.61627,1.61599,1.61599,31800000.0
2005-04-26 23:01:00,1.6158,1.6161,1.6151,1.6153,47800000.0
2005-04-26 23:02:00,1.6155,1.6156,1.615,1.6155,47800000.0
2005-04-26 23:03:00,1.6153,1.6157,1.6152,1.6155,47800000.0
2005-04-26 23:05:00,1.6158,1.616,1.6157,1.6159,47800000.0
2005-04-26 23:06:00,1.616,1.6161,1.6157,1.6159,47800000.0
2005-04-26 23:07:00,1.616,1.6164,1.6157,1.616,47800000.0
2005-04-26 23:08:00,1.6159,1.6164,1.6158,1.6162,47800000.0
2005-04-26 23:09:00,1.616,1.6164,1.6159,1.6162,47800000.0
2005-04-26 23:10:00,1.616,1.6164,1.6159,1.6162,47800000.0
2005-04-26 23:11:00,1.6163,1.6164,1.6162,1.6163,47800000.0
2005-04-26 23:13:00,1.6164,1.6165,1.6161,1.6162,47800000.0
2005-04-26 23:14:00,1.6163,1.6169,1.6162,1.6167,47800000.0
2005-04-26 23:15:00,1.6168,1.6171,1.6167,1.617,47800000.0
2005-04-26 23:16:00,1.6169,1.6171,1.6166,1.6169,47800000.0
2005-04-26 23:18:00,1.6168,1.6171,1.6167,1.6169,47800000.0
2005-04-26 23:19:00,1.6168,1.617,1.6167,1.6169,47800000.0
2005-04-26 23:20:00,1.61633,1.61684,1.61616,1.6168,47800000.0
2005-04-26 23:21:00,1.61705,1.61743,1.61704,1.61704,39000000.0
2005-04-26 23:22:00,1.61697,1.6171,1.61672,1.617,40000000.0
2005-04-26 23:23:00,1.61671,1.61693,1.61671,1.61679,35000000.0
2005-04-26 23:24:00,1.61657,1.61677,1.61652,1.61653,23200000.0
2005-04-26 23:25:00,1.61687,1.61688,1.6167,1.6167,37300000.0
2005-04-26 23:26:00,1.61682,1.6169,1.61665,1.61686,32200000.0
2005-04-26 23:27:00,1.61677,1.6169,1.61677,1.61677,48700000.0
2005-04-26 23:28:00,1.61667,1.61675,1.61638,1.61638,46400000.0
2005-04-26 23:29:00,1.61664,1.61693,1.61645,1.61676,56200000.0
2005-04-26 23:30:00,1.61656,1.61675,1.61642,1.61673,36200000.0
2005-04-26 23:31:00,1.61689,1.61712,1.61664,1.61712,40400000.0
2005-04-26 23:32:00,1.61693,1.61727,1.61693,1.61727,24200000.0
2005-04-26 23:33:00,1.61708,1.6176,1.61708,1.6176,40000000.0
2005-04-26 23:34:00,1.61748,1.61751,1.61704,1.61733,51000000.0
2005-04-26 23:35:00,1.61739,1.61739,1.61703,1.61715,26000000.0
2005-04-26 23:36:00,1.617,1.61712,1.61605,1.61605,32200000.0
2005-04-26 23:37:00,1.61633,1.61679,1.61633,1.61677,42600000.0
2005-04-26 23:38:00,1.61648,1.61665,1.61627,1.61665,38400000.0
2005-04-26 23:39:00,1.61666,1.61675,1.61657,1.61673,42200000.0
2005-04-26 23:40:00,1.61647,1.61647,1.61559,1.61559,51800000.0
2005-04-26 23:41:00,1.61586,1.616,1.61547,1.61547,43400000.0
2005-04-26 23:42:00,1.61586,1.61586,1.61533,1.61534,28000000.0
2005-04-26 23:43:00,1.61511,1.61521,1.6146,1.61521,33400000.0
2005-04-26 23:44:00,1.61558,1.61568,1.61527,1.61568,35000000.0
2005-04-26 23:45:00,1.61568,1.61602,1.6156,1.61597,45700000.0
2005-04-26 23:46:00,1.61594,1.61594,1.6153,1.61533,36600000.0
2005-04-26 23:47:00,1.61534,1.61534,1.61507,1.61522,54400000.0
2005-04-26 23:48:00,1.61549,1.61549,1.61524,1.61544,35200000.0
2005-04-26 23:49:00,1.61546,1.61546,1.61484,1.61511,34000000.0
2005-04-26 23:50:00,1.61515,1.61531,1.61494,1.61524,30800000.0
2005-04-26 23:51:00,1.6154,1.6154,1.61521,1.6154,48100000.0
2005-04-26 23:52:00,1.61549,1.61549,1.61496,1.61523,23600000.0
2005-04-26 23:53:00,1.61532,1.61532,1.61493,1.61523,40300000.0
2005-04-26 23:54:00,1.61531,1.61539,1.61478,1.61478,34000000.0
2005-04-26 23:55:00,1.61493,1.61513,1.61487,1.61513,30000000.0
2005-04-26 23:56:00,1.61521,1.61521,1.61491,1.61503,27200000.0
2005-04-26 23:57:00,1.61509,1.61522,1.61501,1.61522,34400000.0
2005-04-26 23:58:00,1.6151,1.61515,1.61462,1.6151,50200000.0
2005-04-26 23:59:00,1.61498,1.61501,1.61476,1.61483,45200000.0
2005-04-27 00:00:00,1.615,1.61524,1.61492,1.61512,56800000.0
2005-04-27 00:01:00,1.61517,1.61517,1.61488,1.61514,32200000.0
2005-04-27 00:02:00,1.61516,1.61516,1.61469,1.61508,44000000.0
2005-04-27 00:03:00,1.6151,1.61535,1.6151,1.61526,44700000.0
2005-04-27 00:04:00,1.61545,1.61548,1.6153,1.6153,24000000.0
2005-04-27 00:05:00,1.61535,1.61558,1.6153,1.6153,50500000.0
2005-04-27 00:06:00,1.61539,1.61567,1.61533,1.61567,39000000.0
2005-04-27 00:07:00,1.61578,1.61592,1.61565,1.61573,18400000.0
2005-04-27 00:08:00,1.61575,1.61579,1.61552,1.61568,58400000.0
2005-04-27 00:09:00,1.61557,1.61589,1.61557,1.61577,53000000.0
2005-04-27 00:10:00,1.61586,1.61586,1.61569,1.61583,32800000.0
2005-04-27 00:11:00,1.61616,1.61621,1.61596,1.61614,19400000.0
2005-04-27 00:12:00,1.6163,1.61637,1.61615,1.61615,33000000.0
2005-04-27 00:13:00,1.6163,1.61633,1.61595,1.6163,52200000.0
2005-04-27 00:14:00,1.61628,1.61644,1.61616,1.6164,35000000.0
2005-04-27 00:15:00,1.61609,1.61631,1.61609,1.6162,25600000.0
2005-04-27 00:16:00,1.61633,1.61635,1.61609,1.61613,42200000.0
2005-04-27 00:17:00,1.61613,1.61633,1.61613,1.61633,30400000.0
2005-04-27 00:18:00,1.61633,1.61638,1.61613,1.61613,30200000.0
2005-04-27 00:19:00,1.61635,1.61656,1.61635,1.61656,35900000.0
2005-04-27 00:20:00,1.61661,1.61661,1.61624,1.61624,30000000.0
2005-04-27 00:21:00,1.61656,1.61664,1.61644,1.61657,28400000.0
2005-04-27 00:22:00,1.61632,1.61652,1.61632,1.61645,33000000.0
2005-04-27 00:23:00,1.61641,1.61656,1.61601,1.61644,51600000.0
2005-04-27 00:24:00,1.61637,1.61637,1.61532,1.61607,33500000.0
2005-04-27 00:25:00,1.61611,1.61642,1.61611,1.61628,43600000.0
2005-04-27 00:26:00,1.61632,1.61649,1.61619,1.61649,34800000.0
2005-04-27 00:27:00,1.61664,1.61671,1.61655,1.61655,40200000.0
2005-04-27 00:29:00,1.61649,1.61659,1.61637,1.61644,35900000.0
2005-04-27 00:30:00,1.61622,1.61661,1.61622,1.61651,30800000.0
2005-04-27 00:31:00,1.61638,1.61638,1.61545,1.61545,30400000.0
2005-04-27 00:32:00,1.61531,1.61563,1.61531,1.61541,47900000.0
2005-04-27 00:33:00,1.61557,1.61557,1.61532,1.61556,38000000.0
2005-04-27 00:34:00,1.61579,1.61584,1.61539,1.61539,28000000.0
2005-04-27 00:35:00,1.61566,1.61566,1.61546,1.61561,38500000.0
2005-04-27 00:36:00,1.61558,1.61563,1.61544,1.61544,42700000.0
2005-04-27 00:37:00,1.61537,1.61546,1.6153,1.6153,30800000.0
2005-04-27 00:38:00,1.61527,1.61549,1.61518,1.61519,30600000.0
2005-04-27 00:39:00,1.61555,1.61571,1.61541,1.61549,74200001.0
2005-04-27 00:40:00,1.61549,1.6156,1.61535,1.61536,35000000.0
2005-04-27 00:41:00,1.61536,1.61541,1.6151,1.61529,30200000.0
2005-04-27 00:42:00,1.61528,1.61538,1.61525,1.61527,54200001.0
2005-04-27 00:43:00,1.61503,1.61531,1.61479,1.61531,29100000.0
2005-04-27 00:44:00,1.61531,1.61531,1.61518,1.61526,23000000.0
2005-04-27 00:45:00,1.61512,1.61512,1.61489,1.61501,50900000.0
2005-04-27 00:46:00,1.61498,1.61506,1.61488,1.61506,32600000.0
2005-04-27 00:47:00,1.61504,1.61529,1.61504,1.61529,35100000.0
2005-04-27 00:48:00,1.61492,1.61536,1.61492,1.61503,33500000.0
2005-04-27 00:49:00,1.61516,1.61525,1.61496,1.6152,46800000.0
2005-04-27 00:50:00,1.61528,1.6156,1.61524,1.6156,26700000.0
2005-04-27 00:51:00,1.61549,1.61553,1.61529,1.61553,50300000.0
2005-04-27 00:52:00,1.6153,1.61552,1.61525,1.61552,31400000.0
2005-04-27 00:53:00,1.61538,1.61562,1.61538,1.61551,52000000.0
2005-04-27 00:54:00,1.61497,1.61532,1.61497,1.6153,21600000.0
2005-04-27 00:55:00,1.61529,1.61538,1.61484,1.61538,41000000.0
2005-04-27 00:56:00,1.61518,1.61534,1.615,1.61527,47300000.0
2005-04-27 00:57:00,1.61543,1.61546,1.61523,1.61523,31800000.0
2005-04-27 00:58:00,1.61553,1.61553,1.61525,1.61533,38500000.0
2005-04-27 00:59:00,1.61539,1.61539,1.61487,1.61507,37600000.0
2005-04-27 01:00:00,1.61515,1.61522,1.615,1.61505,51400001.0
2005-04-27 01:01:00,1.61507,1.6152,1.61497,1.61505,47600000.0
2005-04-27 01:02:00,1.61522,1.61525,1.6148,1.6148,37600000.0
2005-04-27 01:03:00,1.6149,1.6149,1.61463,1.61482,32600000.0
2005-04-27 01:04:00,1.61489,1.61497,1.61485,1.61488,39800000.0
2005-04-27 01:05:00,1.61483,1.61507,1.6146,1.6146,45700000.0
2005-04-27 01:06:00,1.61464,1.61469,1.61444,1.61469,39600000.0
2005-04-27 01:07:00,1.61465,1.61466,1.61435,1.61447,32800000.0
2005-04-27 01:08:00,1.61496,1.61501,1.61458,1.61458,20800000.0
2005-04-27 01:09:00,1.61496,1.61496,1.61476,1.61494,31800000.0
2005-04-27 01:10:00,1.61494,1.61509,1.61469,1.61501,45000000.0
2005-04-27 01:11:00,1.6149,1.61501,1.61481,1.61501,24500000.0
2005-04-27 01:12:00,1.61495,1.61513,1.6147,1.61498,28700000.0
2005-04-27 01:13:00,1.61517,1.61518,1.61493,1.61511,46000000.0
2005-04-27 01:14:00,1.61496,1.61508,1.61485,1.61508,25800000.0
2005-04-27 01:15:00,1.61508,1.6152,1.61483,1.61509,40700001.0
2005-04-27 01:16:00,1.6151,1.61526,1.61499,1.6151,59400000.0
2005-04-27 01:17:00,1.6151,1.6151,1.61487,1.61499,33000000.0
2005-04-27 01:18:00,1.61492,1.61507,1.6147,1.61507,24400000.0
2005-04-27 01:19:00,1.61501,1.61516,1.61498,1.61516,39800000.0
2005-04-27 01:20:00,1.6153,1.61535,1.61477,1.61535,35200000.0
2005-04-27 01:21:00,1.61517,1.61546,1.61517,1.61541,37200000.0
2005-04-27 01:22:00,1.61548,1.61553,1.61525,1.61543,44500000.0
2005-04-27 01:23:00,1.61529,1.61529,1.61498,1.61498,25600000.0
2005-04-27 01:24:00,1.61544,1.61546,1.6152,1.61527,29500000.0
2005-04-27 01:25:00,1.61517,1.61535,1.615,1.61517,46700000.0
2005-04-27 01:26:00,1.61535,1.6156,1.61535,1.61544,28000000.0
2005-04-27 01:27:00,1.61537,1.61558,1.61529,1.61558,25600000.0
2005-04-27 01:28:00,1.61556,1.61581,1.61539,1.61581,41000000.0
2005-04-27 01:29:00,1.61597,1.61597,1.61564,1.61567,31900000.0
2005-04-27 01:30:00,1.61573,1.61573,1.61516,1.61551,43900000.0
2005-04-27 01:31:00,1.61551,1.61566,1.6154,1.61544,29000000.0
2005-04-27 01:32:00,1.61472,1.61543,1.61472,1.61523,51800000.0
2005-04-27 01:33:00,1.61528,1.61544,1.61521,1.61544,32200000.0
2005-04-27 01:34:00,1.6158,1.6159,1.6157,1.6158,57100001.0
2005-04-27 01:35:00,1.61536,1.61548,1.6151,1.6151,57100001.0
2005-04-27 01:36:00,1.61533,1.61545,1.61523,1.61523,33400000.0
2005-04-27 01:37:00,1.61535,1.61541,1.61497,1.61532,32400000.0
2005-04-27 01:38:00,1.61534,1.61561,1.61531,1.61561,25800000.0
2005-04-27 01:39:00,1.61545,1.61553,1.61507,1.61548,34800000.0
2005-04-27 01:40:00,1.61548,1.61559,1.61543,1.61553,30400000.0
2005-04-27 01:41:00,1.61546,1.61578,1.61541,1.61547,52400001.0
2005-04-27 01:42:00,1.61558,1.61561,1.61534,1.6155,32000000.0
2005-04-27 01:44:00,1.61545,1.61545,1.6151,1.61541,22400000.0
2005-04-27 01:45:00,1.61541,1.61553,1.61533,1.61543,55100000.0
2005-04-27 01:46:00,1.61526,1.61526,1.61468,1.61506,27900000.0
2005-04-27 01:47:00,1.61515,1.6153,1.61502,1.61502,36300000.0
2005-04-27 01:48:00,1.61517,1.61527,1.61482,1.61482,34600000.0
2005-04-27 01:49:00,1.61518,1.61529,1.61456,1.61501,42300000.0
2005-04-27 01:50:00,1.61491,1.61492,1.61452,1.61477,32600000.0
2005-04-27 01:51:00,1.61456,1.61456,1.61428,1.61438,34100000.0
2005-04-27 01:52:00,1.61466,1.61478,1.61453,1.61453,38400000.0
2005-04-27 01:53:00,1.61469,1.61471,1.61459,1.61461,43300000.0
2005-04-27 01:54:00,1.61472,1.61486,1.61467,1.61486,40000000.0
2005-04-27 01:55:00,1.61482,1.61493,1.61465,1.61476,71000002.0
2005-04-27 01:56:00,1.61486,1.61496,1.61463,1.61463,40200000.0
2005-04-27 01:57:00,1.61464,1.61484,1.61435,1.61435,38300000.0
2005-04-27 01:58:00,1.61427,1.61447,1.61407,1.61414,26200000.0
2005-04-27 01:59:00,1.6145,1.61456,1.61442,1.61456,47200000.0
2005-04-27 02:00:00,1.61453,1.61488,1.61453,1.61455,31600000.0
2005-04-27 02:01:00,1.6144,1.6144,1.61412,1.61412,73000000.0
2005-04-27 02:02:00,1.61404,1.61467,1.61404,1.61467,90500000.0
2005-04-27 02:03:00,1.61481,1.61502,1.61479,1.61502,77300000.0
2005-04-27 02:04:00,1.61488,1.61495,1.61473,1.61473,62800000.0
2005-04-27 02:05:00,1.6147,1.6147,1.61447,1.61447,81900001.0
2005-04-27 02:06:00,1.61454,1.61454,1.614,1.61429,87900000.0
2005-04-27 02:07:00,1.61421,1.61424,1.61383,1.61413,211900000.0
2005-04-27 02:08:00,1.61407,1.61412,1.61402,1.61412,38000000.0
2005-04-27 02:09:00,1.61408,1.61424,1.61384,1.61411,156400000.0
2005-04-27 02:10:00,1.6136,1.61391,1.6136,1.61366,137900000.0
2005-04-27 02:11:00,1.61367,1.61387,1.61363,1.61387,37800000.0
2005-04-27 02:12:00,1.61391,1.61399,1.61389,1.61399,62900000.0
2005-04-27 02:13:00,1.61398,1.61404,1.61398,1.61403,34800000.0
2005-04-27 02:14:00,1.61413,1.61415,1.61385,1.61415,157300000.0
2005-04-27 02:15:00,1.614,1.61404,1.61376,1.61388,227700000.0
2005-04-27 02:16:00,1.6141,1.61418,1.61393,1.61413,48400000.0
2005-04-27 02:17:00,1.61372,1.61413,1.61347,1.61376,219700000.0
2005-04-27 02:18:00,1.61387,1.61387,1.61283,1.61372,57700000.0
2005-04-27 02:19:00,1.61395,1.61395,1.61351,1.61369,47400000.0
2005-04-27 02:20:00,1.61358,1.61386,1.61351,1.61378,52200000.0
2005-04-27 02:22:00,1.61352,1.61357,1.61352,1.61357,25200000.0
2005-04-27 02:23:00,1.61373,1.61373,1.61352,1.61353,44000000.0
2005-04-27 02:24:00,1.61359,1.61377,1.61352,1.61375,27800000.0
2005-04-27 02:25:00,1.61366,1.61372,1.61332,1.61341,117900000.0
2005-04-27 02:26:00,1.61331,1.61368,1.6133,1.61355,101000001.0
2005-04-27 02:27:00,1.61358,1.61358,1.61316,1.61316,67300000.0
2005-04-27 02:28:00,1.6132,1.6135,1.6132,1.61323,36000000.0
2005-04-27 02:29:00,1.61332,1.61368,1.61325,1.61351,38200000.0
2005-04-27 02:30:00,1.61399,1.61399,1.61363,1.61388,26600000.0
2005-04-27 02:31:00,1.61365,1.61375,1.61358,1.61362,63600000.0
2005-04-27 02:32:00,1.61353,1.61353,1.61321,1.61342,37600000.0
2005-04-27 02:33:00,1.61309,1.61309,1.61291,1.61307,214300000.0
2005-04-27 02:34:00,1.61322,1.6133,1.61306,1.61328,45300000.0
2005-04-27 02:35:00,1.61342,1.61359,1.61313,1.61316,82000000.0
2005-04-27 02:36:00,1.61338,1.61352,1.61335,1.61347,32600000.0
2005-04-27 02:37:00,1.61321,1.61345,1.61317,1.61341,93300000.0
2005-04-27 02:38:00,1.61349,1.61351,1.61332,1.61336,51300000.0
2005-04-27 02:39:00,1.61346,1.61349,1.61327,1.61343,50900000.0
2005-04-27 02:40:00,1.61355,1.61367,1.6135,1.61355,39500000.0
2005-04-27 02:41:00,1.61355,1.6137,1.61353,1.61353,30600000.0
2005-04-27 02:42:00,1.61347,1.61347,1.61334,1.61334,26200000.0
2005-04-27 02:43:00,1.61342,1.61369,1.61338,1.61369,39800000.0
2005-04-27 02:44:00,1.61373,1.61392,1.61349,1.6136,29200000.0
2005-04-27 02:45:00,1.61309,1.6133,1.61304,1.61313,47200000.0
2005-04-27 02:46:00,1.61302,1.61329,1.61285,1.61312,176300002.0
2005-04-27 02:47:00,1.6137,1.61398,1.61336,1.61386,177000000.0
2005-04-27 02:48:00,1.61365,1.61393,1.61357,1.61393,116900001.0
2005-04-27 02:50:00,1.61389,1.61407,1.61356,1.61389,88000000.0
2005-04-27 02:51:00,1.61333,1.61339,1.6131,1.61339,83400000.0
2005-04-27 02:52:00,1.61366,1.61366,1.61349,1.61358,39800000.0
2005-04-27 02:53:00,1.61368,1.61381,1.61334,1.61381,40200000.0
2005-04-27 02:54:00,1.61398,1.61404,1.61343,1.61343,36200000.0
2005-04-27 02:55:00,1.61347,1.61376,1.61311,1.61325,36200000.0
2005-04-27 02:56:00,1.61326,1.61334,1.61317,1.61334,66800000.0
2005-04-27 02:57:00,1.61336,1.61349,1.61325,1.61349,42000000.0
2005-04-27 02:58:00,1.6135,1.6136,1.61347,1.61347,66200000.0
2005-04-27 02:59:00,1.61351,1.61376,1.6133,1.61356,71400000.0
2005-04-27 03:00:00,1.61359,1.61361,1.6134,1.61344,141800000.0
2005-04-27 03:01:00,1.61345,1.61363,1.61343,1.61361,42400000.0
2005-04-27 03:02:00,1.6135,1.61353,1.61331,1.61353,59000000.0
2005-04-27 03:03:00,1.61328,1.61355,1.61328,1.6135,67400000.0
2005-04-27 03:04:00,1.61358,1.61384,1.61324,1.61326,39000000.0
2005-04-27 03:05:00,1.61335,1.61371,1.61323,1.61371,47700000.0
2005-04-27 03:06:00,1.61376,1.61382,1.61351,1.61377,60100001.0
2005-04-27 03:07:00,1.61369,1.61413,1.61361,1.61413,97300000.0
2005-04-27 03:08:00,1.614,1.614,1.61336,1.61337,46600000.0
2005-04-27 03:09:00,1.6138,1.61392,1.61352,1.61392,35800000.0
2005-04-27 03:10:00,1.61342,1.61385,1.61342,1.61385,31800000.0
2005-04-27 03:11:00,1.61348,1.61353,1.61348,1.61353,28600000.0
2005-04-27 03:12:00,1.61364,1.61377,1.61335,1.61357,35300000.0
2005-04-27 03:14:00,1.61352,1.61372,1.61327,1.61362,39100000.0
2005-04-27 03:15:00,1.61334,1.61387,1.61334,1.61384,30600000.0
2005-04-27 03:16:00,1.61382,1.61395,1.61357,1.61392,36600000.0
2005-04-27 03:17:00,1.6139,1.61397,1.61349,1.61397,48200000.0
2005-04-27 03:18:00,1.61386,1.61386,1.61354,1.61384,23600000.0
2005-04-27 03:19:00,1.61381,1.61394,1.61362,1.61394,25400000.0
2005-04-27 03:20:00,1.61338,1.61386,1.61338,1.61379,31000000.0
2005-04-27 03:21:00,1.61349,1.61349,1.61344,1.61346,43300000.0
2005-04-27 03:22:00,1.61361,1.61384,1.6135,1.61354,59200000.0
2005-04-27 03:23:00,1.61355,1.61355,1.61344,1.61346,76900000.0
2005-04-27 03:24:00,1.61344,1.61344,1.61335,1.61335,65000000.0
2005-04-27 03:25:00,1.61383,1.61383,1.61348,1.61354,42400001.0
2005-04-27 03:26:00,1.6138,1.6139,1.6137,1.6138,98000000.0
2005-04-27 03:27:00,1.6133,1.61333,1.61314,1.61325,98000000.0
2005-04-27 03:28:00,1.61322,1.6133,1.61319,1.61329,97300000.0
2005-04-27 03:29:00,1.61334,1.61345,1.61334,1.61345,39600000.0
2005-04-27 03:30:00,1.6134,1.6134,1.61312,1.61336,46200000.0
2005-04-27 03:31:00,1.61334,1.61386,1.61334,1.61386,35200000.0
2005-04-27 03:32:00,1.61372,1.61389,1.6136,1.61361,39000000.0
2005-04-27 03:33:00,1.61341,1.6135,1.6134,1.6134,35400000.0
2005-04-27 03:34:00,1.6135,1.6139,1.61333,1.61348,37400000.0
2005-04-27 03:35:00,1.61362,1.61387,1.61359,1.61381,109100000.0
2005-04-27 03:36:00,1.61404,1.61432,1.61381,1.61429,49400000.0
2005-04-27 03:37:00,1.61414,1.61421,1.61386,1.61407,48600000.0
2005-04-27 03:38:00,1.61396,1.61396,1.61357,1.61379,56400001.0
2005-04-27 03:39:00,1.61344,1.61356,1.61344,1.61352,79200000.0
2005-04-27 03:40:00,1.61349,1.61404,1.61347,1.61389,134400000.0
2005-04-27 03:41:00,1.61383,1.614,1.61383,1.61399,69000000.0
2005-04-27 03:42:00,1.61404,1.61404,1.61373,1.61402,68600000.0
2005-04-27 03:43:00,1.61386,1.61395,1.61384,1.61392,23600000.0
2005-04-27 03:44:00,1.61363,1.61373,1.61346,1.6137,31800000.0
2005-04-27 03:45:00,1.61385,1.61408,1.61377,1.61408,33600000.0
2005-04-27 03:46:00,1.61376,1.61389,1.6137,1.61372,52900000.0
2005-04-27 03:47:00,1.61344,1.61423,1.61342,1.61409,39400000.0
2005-04-27 03:48:00,1.61435,1.61448,1.61408,1.61418,23200000.0
2005-04-27 03:49:00,1.61434,1.61434,1.61399,1.61399,38800000.0
2005-04-27 03:50:00,1.61421,1.61421,1.61386,1.61399,96300000.0
2005-04-27 03:51:00,1.61415,1.61439,1.61392,1.61392,40700000.0
2005-04-27 03:52:00,1.61418,1.61418,1.61374,1.61386,90400000.0
2005-04-27 03:53:00,1.61387,1.61407,1.61379,1.61384,51200000.0
2005-04-27 03:54:00,1.61366,1.61421,1.61366,1.61389,30600000.0
2005-04-27 03:55:00,1.61436,1.61462,1.61401,1.61462,32200000.0
2005-04-27 03:56:00,1.61429,1.61459,1.61423,1.6143,74000000.0
2005-04-27 03:57:00,1.61406,1.61413,1.61389,1.61404,113100001.0
2005-04-27 03:58:00,1.61411,1.61473,1.61408,1.61421,291200000.0
2005-04-27 03:59:00,1.61454,1.61486,1.61445,1.61457,127300000.0
2005-04-27 04:00:00,1.61458,1.61471,1.61454,1.61457,77600000.0
2005-04-27 04:01:00,1.61464,1.61473,1.61431,1.61472,132500000.0
2005-04-27 04:02:00,1.61498,1.61508,1.61455,1.61458,119200000.0
2005-04-27 04:03:00,1.61471,1.61475,1.61452,1.61472,109700000.0
2005-04-27 04:04:00,1.6145,1.61453,1.61439,1.61441,159600001.0
2005-04-27 04:05:00,1.61421,1.61484,1.61397,1.61484,200700000.0
2005-04-27 04:06:00,1.61459,1.61512,1.61448,1.61494,94200000.0
2005-04-27 04:07:00,1.61503,1.61538,1.61503,1.61522,139700000.0
2005-04-27 04:08:00,1.61516,1.61578,1.61507,1.61573,42600000.0
2005-04-27 04:09:00,1.6159,1.6159,1.61565,1.61585,24400000.0
2005-04-27 04:10:00,1.61573,1.61573,1.61545,1.61562,111900000.0
2005-04-27 04:11:00,1.61572,1.61604,1.61552,1.61561,36300000.0
2005-04-27 04:12:00,1.61562,1.61572,1.61554,1.61556,63600000.0
2005-04-27 04:13:00,1.61556,1.61581,1.61556,1.61564,62400000.0
2005-04-27 04:14:00,1.61549,1.61588,1.61549,1.61577,97700000.0
2005-04-27 04:15:00,1.61581,1.61609,1.61578,1.61593,87300000.0
2005-04-27 04:16:00,1.6161,1.61615,1.61583,1.61592,75100000.0
2005-04-27 04:17:00,1.61605,1.61605,1.61576,1.616,42200000.0
2005-04-27 04:18:00,1.61612,1.61629,1.61602,1.61605,130700000.0
2005-04-27 04:19:00,1.61603,1.61616,1.61602,1.61616,50000000.0
2005-04-27 04:20:00,1.61599,1.61599,1.61561,1.61561,204900002.0
2005-04-27 04:21:00,1.61579,1.61584,1.61565,1.6158,49800000.0
2005-04-27 04:22:00,1.6159,1.61614,1.61546,1.61578,41200000.0
2005-04-27 04:23:00,1.61404,1.61478,1.61404,1.61456,46600000.0
2005-04-27 04:24:00,1.6146,1.6146,1.61336,1.61401,160600000.0
2005-04-27 04:25:00,1.61418,1.6149,1.6139,1.61442,212800000.0
2005-04-27 04:26:00,1.61469,1.61469,1.61427,1.61427,142000001.0
2005-04-27 04:27:00,1.61445,1.61474,1.61444,1.61457,60000000.0
2005-04-27 04:28:00,1.61467,1.61477,1.61447,1.61453,59800000.0
2005-04-27 04:29:00,1.6145,1.61491,1.61443,1.61491,84800000.0
2005-04-27 04:30:00,1.61458,1.61492,1.61436,1.6147,89800000.0
2005-04-27 04:31:00,1.61466,1.61466,1.61418,1.61428,32000000.0
2005-04-27 04:32:00,1.61436,1.61437,1.61428,1.61428,46800001.0
2005-04-27 04:33:00,1.6143,1.61431,1.61416,1.61427,40600000.0
2005-04-27 04:34:00,1.61456,1.61467,1.61444,1.61444,39400000.0
2005-04-27 04:35:00,1.61417,1.61422,1.61374,1.61393,73200000.0
2005-04-27 04:36:00,1.61428,1.61448,1.61378,1.61415,158700000.0
2005-04-27 04:37:00,1.61413,1.61431,1.6138,1.61403,105200000.0
2005-04-27 04:38:00,1.61413,1.61439,1.61413,1.61439,57000000.0
2005-04-27 04:39:00,1.61427,1.61438,1.61417,1.61422,61400000.0
2005-04-27 04:40:00,1.61411,1.61434,1.61411,1.61434,34800000.0
2005-04-27 04:41:00,1.6141,1.61439,1.61404,1.61404,47800000.0
2005-04-27 04:42:00,1.61378,1.614,1.61363,1.61386,82100000.0
2005-04-27 04:43:00,1.61352,1.61352,1.61328,1.61342,45600000.0
2005-04-27 04:44:00,1.61349,1.61389,1.61349,1.61387,39600000.0
2005-04-27 04:45:00,1.61391,1.61403,1.61367,1.61382,24000000.0
2005-04-27 04:46:00,1.61371,1.61379,1.61365,1.61365,50200000.0
2005-04-27 04:47:00,1.614,1.6141,1.6139,1.614,59000000.0
2005-04-27 04:48:00,1.61382,1.61405,1.61382,1.61393,59000000.0
2005-04-27 04:49:00,1.61372,1.61402,1.6135,1.6135,69000000.0
2005-04-27 04:50:00,1.61396,1.61416,1.61396,1.61403,55200000.0
2005-04-27 04:51:00,1.61393,1.61393,1.6138,1.61386,26600000.0
2005-04-27 04:52:00,1.61372,1.61422,1.61372,1.61402,48400000.0
2005-04-27 04:53:00,1.61385,1.61408,1.61374,1.61383,65200002.0
2005-04-27 04:54:00,1.6138,1.61408,1.61379,1.61379,44700000.0
2005-04-27 04:55:00,1.61416,1.61427,1.61384,1.61427,44100000.0
2005-04-27 04:56:00,1.61404,1.61424,1.61402,1.61409,31400000.0
2005-04-27 04:57:00,1.61384,1.61424,1.61384,1.61384,44900000.0
2005-04-27 04:58:00,1.61381,1.61419,1.61368,1.61415,63400001.0
2005-04-27 04:59:00,1.61394,1.61436,1.61394,1.61418,95600000.0
2005-04-27 05:00:00,1.61453,1.61517,1.61453,1.61517,35400000.0
2005-04-27 05:01:00,1.61522,1.61534,1.61507,1.61533,44400000.0
2005-04-27 05:02:00,1.61511,1.61523,1.61491,1.61511,30600000.0
2005-04-27 05:03:00,1.61512,1.61523,1.61484,1.61488,154200000.0
2005-04-27 05:04:00,1.61504,1.61506,1.61495,1.61499,216000001.0
2005-04-27 05:05:00,1.615,1.61516,1.61497,1.61506,175100000.0
2005-04-27 05:06:00,1.61509,1.61513,1.61492,1.61501,170600000.0
2005-04-27 05:07:00,1.61477,1.6152,1.61462,1.61462,279400000.0
2005-04-27 05:08:00,1.6148,1.61501,1.61471,1.61482,315700000.0
2005-04-27 05:09:00,1.61473,1.61507,1.61468,1.61485,203200000.0
2005-04-27 05:10:00,1.61477,1.61482,1.6146,1.61468,236000001.0
2005-04-27 05:11:00,1.6143,1.61448,1.61422,1.61448,117400000.0
2005-04-27 05:12:00,1.61451,1.61456,1.61446,1.61446,127500001.0
2005-04-27 05:13:00,1.61449,1.61471,1.61443,1.61443,163700001.0
2005-04-27 05:14:00,1.6144,1.61455,1.6144,1.61447,212500000.0
2005-04-27 05:15:00,1.6145,1.6145,1.61419,1.61449,49900000.0
2005-04-27 05:16:00,1.61443,1.61463,1.61438,1.61454,216000000.0
2005-04-27 05:17:00,1.61479,1.61494,1.61464,1.61494,149000000.0
2005-04-27 05:18:00,1.61489,1.61489,1.61452,1.61462,240900000.0
2005-04-27 05:19:00,1.61436,1.61469,1.61434,1.61436,257000000.0
2005-04-27 05:20:00,1.61439,1.61454,1.61434,1.61436,262400002.0
2005-04-27 05:21:00,1.61434,1.61457,1.61419,1.61433,325700001.0
2005-04-27 05:22:00,1.6144,1.6145,1.6143,1.6144,128800001.0
2005-04-27 05:23:00,1.61421,1.61434,1.61421,1.61429,128800001.0
2005-04-27 05:24:00,1.61426,1.61429,1.61421,1.61424,183000001.0
2005-04-27 05:25:00,1.61441,1.61458,1.61421,1.61426,258100001.0
2005-04-27 05:27:00,1.61448,1.61449,1.61411,1.61434,204300000.0
2005-04-27 05:28:00,1.61441,1.61464,1.61427,1.6145,220000001.0
2005-04-27 05:29:00,1.61438,1.61438,1.6141,1.61417,245300000.0
2005-04-27 05:30:00,1.61411,1.61416,1.61375,1.61375,196300000.0
2005-04-27 05:31:00,1.61367,1.61423,1.61366,1.61389,137400000.0
2005-04-27 05:32:00,1.6141,1.61423,1.61405,1.61415,183100001.0
2005-04-27 05:33:00,1.61406,1.61406,1.61375,1.61378,173700000.0
2005-04-27 05:35:00,1.61396,1.61403,1.61388,1.61398,34600000.0
2005-04-27 05:36:00,1.61398,1.61407,1.61381,1.61383,207100000.0
2005-04-27 05:37:00,1.61376,1.61391,1.61351,1.61372,215400000.0
2005-04-27 05:38:00,1.61385,1.61421,1.61385,1.6142,127300000.0
2005-04-27 05:39:00,1.61423,1.61433,1.61413,1.61433,183500000.0
2005-04-27 05:40:00,1.61403,1.61429,1.6139,1.61405,228200000.0
2005-04-27 05:41:00,1.61388,1.61427,1.61388,1.61409,113100000.0
2005-04-27 05:42:00,1.61421,1.61438,1.61414,1.61419,215600000.0
2005-04-27 05:43:00,1.61406,1.61416,1.61405,1.61406,103400000.0
2005-04-27 05:44:00,1.61398,1.61415,1.6139,1.61395,120400000.0
2005-04-27 05:45:00,1.61397,1.61413,1.6138,1.6138,155400001.0
2005-04-27 05:46:00,1.61378,1.61385,1.61351,1.61351,180900000.0
2005-04-27 05:47:00,1.61358,1.61361,1.61342,1.61358,218200001.0
2005-04-27 05:48:00,1.61348,1.61377,1.61344,1.61374,305800001.0
2005-04-27 05:49:00,1.61393,1.61432,1.61386,1.61386,194500001.0
2005-04-27 05:50:00,1.61387,1.61439,1.61386,1.61403,269200003.0
2005-04-27 05:51:00,1.61403,1.61403,1.61371,1.61371,160300000.0
2005-04-27 05:52:00,1.61348,1.61361,1.61313,1.61356,159900000.0
2005-04-27 05:53:00,1.61349,1.61367,1.6134,1.61343,112000000.0
2005-04-27 05:54:00,1.61356,1.61383,1.61348,1.61367,186900000.0
2005-04-27 05:55:00,1.61353,1.61363,1.61338,1.61348,230800001.0
2005-04-27 05:56:00,1.61343,1.61376,1.61338,1.61343,108000000.0
2005-04-27 05:57:00,1.61348,1.61366,1.61348,1.61359,149100000.0
2005-04-27 05:58:00,1.61365,1.6137,1.61353,1.61353,140800000.0
2005-04-27 05:59:00,1.6137,1.61373,1.61361,1.61363,93000000.0
2005-04-27 06:00:00,1.6136,1.61367,1.61334,1.61367,234300000.0
2005-04-27 06:01:00,1.6138,1.6138,1.61337,1.6134,191300003.0
2005-04-27 06:03:00,1.6135,1.61373,1.61349,1.61372,59200001.0
2005-04-27 06:04:00,1.61366,1.61368,1.61358,1.61366,188800001.0
2005-04-27 06:05:00,1.61368,1.61388,1.61365,1.61374,390800002.0
2005-04-27 06:06:00,1.61368,1.61371,1.61352,1.61366,66600000.0
2005-04-27 06:07:00,1.61362,1.6137,1.61331,1.6137,306000000.0
2005-04-27 06:08:00,1.61359,1.61383,1.61354,1.61358,515500003.0
2005-04-27 06:10:00,1.61365,1.6139,1.61365,1.61369,238300000.0
2005-04-27 06:11:00,1.61383,1.61388,1.61365,1.61373,429700000.0
2005-04-27 06:12:00,1.61365,1.61379,1.61344,1.61369,283300000.0
2005-04-27 06:13:00,1.61352,1.61367,1.61334,1.61334,404400000.0
2005-04-27 06:14:00,1.61363,1.61391,1.61352,1.61366,370400001.0
2005-04-27 06:15:00,1.6135,1.6135,1.61325,1.61325,148600000.0
2005-04-27 06:16:00,1.61323,1.61359,1.61316,1.61359,228900000.0
2005-04-27 06:17:00,1.61344,1.61348,1.61331,1.61335,143800001.0
2005-04-27 06:18:00,1.61336,1.61357,1.61334,1.61336,216500000.0
2005-04-27 06:19:00,1.61334,1.61359,1.61334,1.61339,213200002.0
2005-04-27 06:20:00,1.61308,1.61337,1.61305,1.61331,253900001.0
2005-04-27 06:21:00,1.61326,1.61341,1.61318,1.61334,355600002.0
2005-04-27 06:22:00,1.61322,1.61349,1.61321,1.61334,256300000.0
2005-04-27 06:23:00,1.61324,1.61349,1.61321,1.61333,326100000.0
2005-04-27 06:24:00,1.61337,1.61369,1.61306,1.61348,316200000.0
2005-04-27 06:25:00,1.61344,1.61354,1.61337,1.61338,198500000.0
2005-04-27 06:26:00,1.6133,1.6136,1.61325,1.6136,304100000.0
2005-04-27 06:27:00,1.61338,1.61357,1.61336,1.6134,353700000.0
2005-04-27 06:28:00,1.61345,1.61372,1.61345,1.61372,367900000.0
2005-04-27 06:29:00,1.61366,1.61377,1.61362,1.61368,97600001.0
2005-04-27 06:30:00,1.61366,1.61391,1.61365,1.61386,245300000.0
2005-04-27 06:31:00,1.61391,1.61402,1.61379,1.61391,119800001.0
2005-04-27 06:32:00,1.6139,1.61396,1.61388,1.6139,164600000.0
2005-04-27 06:33:00,1.61391,1.61408,1.61388,1.61391,354400000.0
2005-04-27 06:34:00,1.61403,1.61403,1.61384,1.61389,213700000.0
2005-04-27 06:35:00,1.61374,1.6141,1.61374,1.61395,139000000.0
2005-04-27 06:36:00,1.61395,1.614,1.61389,1.61394,52800000.0
2005-04-27 06:37:00,1.61385,1.61397,1.61383,1.61395,235400000.0
2005-04-27 06:39:00,1.61391,1.61391,1.61383,1.61391,46700000.0
2005-04-27 06:40:00,1.61386,1.61386,1.61361,1.61363,106000000.0
2005-04-27 06:41:00,1.61351,1.61375,1.61351,1.61357,199100002.0
2005-04-27 06:42:00,1.61363,1.61392,1.61363,1.61392,273800003.0
2005-04-27 06:43:00,1.61401,1.61408,1.61396,1.61404,162100001.0
2005-04-27 06:44:00,1.61398,1.61413,1.61392,1.61408,323900000.0
2005-04-27 06:45:00,1.6141,1.6141,1.61367,1.61402,247200001.0
2005-04-27 06:46:00,1.61386,1.61386,1.61356,1.61356,221000000.0
2005-04-27 06:47:00,1.61392,1.61406,1.61384,1.61403,248200002.0
2005-04-27 06:48:00,1.61393,1.61425,1.61393,1.6142,22800000.0
2005-04-27 06:49:00,1.61421,1.61427,1.61392,1.61399,272900001.0
2005-04-27 06:50:00,1.61407,1.61412,1.61392,1.61397,54300000.0
2005-04-27 06:51:00,1.61437,1.61437,1.61391,1.61422,24400000.0
2005-04-27 06:52:00,1.61406,1.61422,1.61406,1.61415,241400000.0
2005-04-27 06:53:00,1.61413,1.61429,1.61372,1.61372,236900000.0
2005-04-27 06:54:00,1.61398,1.61432,1.61383,1.61407,438500000.0
2005-04-27 06:55:00,1.61412,1.61432,1.61406,1.61422,313800000.0
2005-04-27 06:56:00,1.61435,1.61435,1.6142,1.61424,30700000.0
2005-04-27 06:57:00,1.61433,1.61438,1.6143,1.61431,56800000.0
2005-04-27 06:58:00,1.61426,1.61429,1.61401,1.61423,229400002.0
2005-04-27 06:59:00,1.6142,1.61441,1.61413,1.61423,296600000.0
2005-04-27 07:00:00,1.61433,1.61433,1.61404,1.61419,143600000.0
2005-04-27 07:01:00,1.61405,1.61424,1.61403,1.6141,307900001.0
2005-04-27 07:02:00,1.61405,1.61428,1.61393,1.61411,395500000.0
2005-04-27 07:03:00,1.6141,1.61428,1.61409,1.61428,115500000.0
2005-04-27 07:04:00,1.61428,1.61428,1.61409,1.61409,367000001.0
2005-04-27 07:05:00,1.61426,1.61431,1.61408,1.61427,167200001.0
2005-04-27 07:06:00,1.6142,1.61435,1.61398,1.61419,217300000.0
2005-04-27 07:07:00,1.61437,1.61437,1.61397,1.61425,202800001.0
2005-04-27 07:08:00,1.6143,1.61437,1.61407,1.61425,284000000.0
2005-04-27 07:09:00,1.61419,1.6143,1.61412,1.61423,239400002.0
2005-04-27 07:10:00,1.61436,1.61444,1.61425,1.6143,473200001.0
2005-04-27 07:11:00,1.61427,1.61435,1.61416,1.61434,350800001.0
2005-04-27 07:12:00,1.6143,1.61451,1.61425,1.61451,305900000.0
2005-04-27 07:13:00,1.61456,1.61458,1.6144,1.61448,257100000.0
2005-04-27 07:14:00,1.61443,1.61447,1.61426,1.61427,548900003.0
2005-04-27 07:15:00,1.61481,1.61491,1.6146,1.61479,230200000.0
2005-04-27 07:16:00,1.61459,1.61475,1.61454,1.61465,162000000.0
2005-04-27 07:17:00,1.61458,1.61463,1.6144,1.61441,213200001.0
2005-04-27 07:18:00,1.61448,1.61484,1.61448,1.61471,429100002.0
2005-04-27 07:19:00,1.61458,1.61471,1.61443,1.61463,352900001.0
2005-04-27 07:20:00,1.61471,1.61471,1.61432,1.61447,502400000.0
2005-04-27 07:21:00,1.61432,1.61445,1.61425,1.61427,295900002.0
2005-04-27 07:22:00,1.61437,1.61456,1.61432,1.61445,335500000.0
2005-04-27 07:23:00,1.61447,1.61463,1.6143,1.61447,498900002.0
2005-04-27 07:24:00,1.61435,1.61441,1.6142,1.61433,282700001.0
2005-04-27 07:26:00,1.6144,1.61456,1.61429,1.61443,309200001.0
2005-04-27 07:28:00,1.61444,1.61444,1.61412,1.61412,216500000.0
2005-04-27 07:29:00,1.61406,1.61423,1.6139,1.6139,217900000.0
2005-04-27 07:30:00,1.6139,1.6141,1.61381,1.61397,543100004.0
2005-04-27 07:31:00,1.61403,1.61417,1.61396,1.61401,265500001.0
2005-04-27 07:32:00,1.61389,1.61411,1.61376,1.61385,419500000.0
2005-04-27 07:33:00,1.61359,1.61377,1.61352,1.6136,435000002.0
2005-04-27 07:34:00,1.61371,1.61383,1.61362,1.61374,265800002.0
2005-04-27 07:35:00,1.61361,1.6138,1.61355,1.61355,247900000.0
2005-04-27 07:36:00,1.6135,1.61363,1.61339,1.6135,320000000.0
2005-04-27 07:37:00,1.61355,1.61388,1.61347,1.61347,190200000.0
2005-04-27 07:38:00,1.61338,1.61367,1.61338,1.6136,33100000.0
2005-04-27 07:39:00,1.61347,1.61364,1.61345,1.61356,428800000.0
2005-04-27 07:40:00,1.61354,1.61378,1.61348,1.61359,298500000.0
2005-04-27 07:41:00,1.61358,1.6138,1.61352,1.61368,640100001.0
2005-04-27 07:42:00,1.61381,1.61399,1.61371,1.61398,315700001.0
2005-04-27 07:43:00,1.61404,1.61434,1.61404,1.61415,168300000.0
2005-04-27 07:44:00,1.61415,1.61415,1.61393,1.61397,407700001.0
2005-04-27 07:45:00,1.61276,1.6134,1.61276,1.61328,390700001.0
2005-04-27 07:46:00,1.61345,1.61368,1.61342,1.61351,464300002.0
2005-04-27 07:47:00,1.61379,1.61399,1.61361,1.61368,698400002.0
2005-04-27 07:48:00,1.6135,1.61369,1.6134,1.61341,703300003.0
2005-04-27 07:49:00,1.61358,1.61367,1.61328,1.61349,704400003.0
2005-04-27 07:50:00,1.61342,1.61358,1.61323,1.61346,573500000.0
2005-04-27 07:51:00,1.61368,1.61384,1.61352,1.61381,574800001.0
2005-04-27 07:52:00,1.61379,1.61384,1.6136,1.61377,455700000.0
2005-04-27 07:53:00,1.61373,1.6139,1.61353,1.61364,530900000.0
2005-04-27 07:54:00,1.61322,1.61325,1.61287,1.61291,448400002.0
2005-04-27 07:55:00,1.61286,1.61306,1.61271,1.61297,386100000.0
2005-04-27 07:56:00,1.61284,1.61306,1.61264,1.61292,642400000.0
2005-04-27 07:57:00,1.6129,1.61323,1.61276,1.61285,537300001.0
2005-04-27 07:58:00,1.61252,1.61252,1.61158,1.61158,690000003.0
2005-04-27 07:59:00,1.61104,1.61165,1.61069,1.6109,497900002.0
2005-04-27 08:00:00,1.61115,1.61141,1.61108,1.61125,400600001.0
2005-04-27 08:01:00,1.61128,1.61173,1.6111,1.61161,493700004.0
2005-04-27 08:02:00,1.61149,1.61149,1.61106,1.61106,272800000.0
2005-04-27 08:03:00,1.61086,1.61086,1.61021,1.61051,448200003.0
2005-04-27 08:04:00,1.61082,1.61154,1.61081,1.61154,383800001.0
2005-04-27 08:05:00,1.61181,1.61181,1.61125,1.61125,291500001.0
2005-04-27 08:06:00,1.61092,1.61137,1.61092,1.6113,718900000.0
2005-04-27 08:07:00,1.61093,1.61099,1.61048,1.61065,520600004.0
2005-04-27 08:08:00,1.61074,1.61097,1.61063,1.61082,373600000.0
2005-04-27 08:09:00,1.61094,1.61139,1.61079,1.6112,509700000.0
2005-04-27 08:10:00,1.61125,1.6113,1.61076,1.61123,531200002.0
2005-04-27 08:11:00,1.61141,1.61172,1.61119,1.61139,292800001.0
2005-04-27 08:12:00,1.61138,1.61138,1.61086,1.6112,377000000.0
2005-04-27 08:13:00,1.6114,1.61176,1.6108,1.61176,193600000.0
2005-04-27 08:14:00,1.61188,1.61229,1.61186,1.61199,87000000.0
2005-04-27 08:15:00,1.61149,1.61188,1.61121,1.61188,264300000.0
2005-04-27 08:16:00,1.61203,1.61203,1.61179,1.61193,300300001.0
2005-04-27 08:17:00,1.6115,1.61178,1.61093,1.61143,304000000.0
2005-04-27 08:18:00,1.61124,1.61124,1.61052,1.61122,161600000.0
2005-04-27 08:19:00,1.61116,1.61143,1.61106,1.61138,334000000.0
2005-04-27 08:20:00,1.61134,1.61134,1.61072,1.61116,273100000.0
2005-04-27 08:21:00,1.61128,1.61179,1.61111,1.61179,528100003.0
2005-04-27 08:22:00,1.61166,1.61166,1.61095,1.61115,327100000.0
2005-04-27 08:23:00,1.61077,1.61097,1.61041,1.61071,211800000.0
2005-04-27 08:24:00,1.61085,1.61125,1.61071,1.61114,453800001.0
2005-04-27 08:25:00,1.61119,1.61136,1.61097,1.61112,537200002.0
2005-04-27 08:26:00,1.611,1.61122,1.61084,1.6111,344900000.0
2005-04-27 08:27:00,1.61105,1.61119,1.61097,1.61107,390900001.0
2005-04-27 08:28:00,1.61106,1.61114,1.61088,1.61109,558000000.0
2005-04-27 08:29:00,1.61124,1.61136,1.61111,1.61123,427500000.0
2005-04-27 08:30:00,1.61093,1.61108,1.61076,1.61091,467500002.0
2005-04-27 08:31:00,1.61085,1.61088,1.61049,1.61077,308400000.0
2005-04-27 08:32:00,1.61071,1.61093,1.61046,1.61085,323400001.0
2005-04-27 08:33:00,1.61078,1.61084,1.61073,1.61079,204700000.0
2005-04-27 08:34:00,1.6108,1.61103,1.61067,1.61075,671200002.0
2005-04-27 08:35:00,1.61075,1.61094,1.61052,1.61052,476700001.0
2005-04-27 08:36:00,1.61058,1.61084,1.61037,1.61059,429600000.0
2005-04-27 08:37:00,1.61058,1.61112,1.61058,1.61079,315600001.0
2005-04-27 08:38:00,1.6105,1.61106,1.6105,1.61101,366200001.0
2005-04-27 08:39:00,1.61071,1.61078,1.61024,1.6104,543400000.0
2005-04-27 08:40:00,1.61069,1.61125,1.61062,1.61062,368800002.0
2005-04-27 08:41:00,1.61091,1.61124,1.61054,1.61109,504200002.0
2005-04-27 08:42:00,1.61122,1.61163,1.61118,1.6112,513500001.0
2005-04-27 08:43:00,1.6115,1.61174,1.6111,1.61135,298800001.0
2005-04-27 08:44:00,1.61145,1.61155,1.61105,1.61139,419900000.0
2005-04-27 08:45:00,1.61127,1.61127,1.61051,1.61081,676800001.0
2005-04-27 08:46:00,1.61075,1.61101,1.61055,1.61087,763100002.0
2005-04-27 08:47:00,1.61108,1.61108,1.61068,1.6109,485000000.0
2005-04-27 08:48:00,1.61124,1.6115,1.61106,1.61129,398700001.0
2005-04-27 08:49:00,1.6112,1.61171,1.6112,1.61164,493700000.0
2005-04-27 08:50:00,1.61182,1.61185,1.61152,1.61175,503400001.0
2005-04-27 08:51:00,1.61167,1.61207,1.6112,1.61145,587900002.0
2005-04-27 08:52:00,1.61156,1.61187,1.61155,1.61163,579700000.0
2005-04-27 08:53:00,1.61179,1.61189,1.61128,1.61128,440500001.0
2005-04-27 08:54:00,1.61089,1.61089,1.61028,1.61057,679700000.0
2005-04-27 08:55:00,1.6106,1.61064,1.61021,1.61055,621000001.0
2005-04-27 08:56:00,1.61057,1.6109,1.61042,1.61054,519800000.0
2005-04-27 08:57:00,1.61045,1.61065,1.61009,1.61024,516600001.0
2005-04-27 08:58:00,1.61017,1.61043,1.60992,1.6102,474400001.0
2005-04-27 08:59:00,1.61014,1.61096,1.61014,1.61026,332900001.0
2005-04-27 09:00:00,1.61016,1.61056,1.61015,1.61039,470300001.0
2005-04-27 09:01:00,1.61051,1.61103,1.61051,1.61085,403600001.0
2005-04-27 09:02:00,1.6108,1.61086,1.61044,1.6107,705600001.0
2005-04-27 09:03:00,1.61056,1.61056,1.61,1.61014,557900001.0
2005-04-27 09:04:00,1.61043,1.61043,1.60929,1.61011,657400002.0
2005-04-27 09:05:00,1.61039,1.6107,1.61023,1.6107,599900000.0
2005-04-27 09:06:00,1.61069,1.61085,1.61044,1.61048,556700000.0
2005-04-27 09:07:00,1.61023,1.61038,1.61002,1.61031,360200002.0
2005-04-27 09:08:00,1.61031,1.61057,1.61005,1.61038,241500001.0
2005-04-27 09:09:00,1.61056,1.61107,1.61036,1.61066,271600000.0
2005-04-27 09:10:00,1.61069,1.61075,1.61028,1.61053,366900001.0
2005-04-27 09:11:00,1.61054,1.61088,1.61042,1.61046,550000000.0
2005-04-27 09:12:00,1.61048,1.61087,1.61047,1.61062,482700002.0
2005-04-27 09:13:00,1.61067,1.61067,1.61027,1.61029,534700002.0
2005-04-27 09:14:00,1.61047,1.61081,1.61047,1.61081,296200000.0
2005-04-27 09:15:00,1.61082,1.61095,1.6106,1.61082,506200001.0
2005-04-27 09:16:00,1.61076,1.61117,1.61076,1.611,513500000.0
2005-04-27 09:17:00,1.611,1.61109,1.6105,1.61098,521800000.0
2005-04-27 09:18:00,1.61117,1.61138,1.61109,1.61128,170400000.0
2005-04-27 09:19:00,1.61098,1.61099,1.61035,1.61079,454000000.0
2005-04-27 09:20:00,1.6106,1.61085,1.61059,1.6108,286900001.0
2005-04-27 09:21:00,1.61095,1.61132,1.61082,1.61123,334900000.0
2005-04-27 09:22:00,1.61125,1.61164,1.61102,1.61137,279800000.0
2005-04-27 09:23:00,1.61135,1.61135,1.61098,1.61124,407400001.0
2005-04-27 09:24:00,1.61118,1.61135,1.6108,1.61104,372400003.0
2005-04-27 09:25:00,1.61117,1.61129,1.61093,1.61122,470800003.0
2005-04-27 09:26:00,1.61084,1.61097,1.61071,1.61086,553100000.0
2005-04-27 09:27:00,1.61073,1.61099,1.61073,1.61086,375900000.0
2005-04-27 09:28:00,1.61104,1.61129,1.611,1.61118,522700001.0
2005-04-27 09:29:00,1.61119,1.61121,1.61094,1.61098,423700002.0
2005-04-27 09:30:00,1.61099,1.6113,1.61092,1.61108,717000002.0
2005-04-27 09:31:00,1.61104,1.61144,1.61098,1.6112,368800002.0
2005-04-27 09:32:00,1.61114,1.61117,1.61096,1.61103,398000000.0
2005-04-27 09:33:00,1.61132,1.61161,1.6113,1.61143,318400002.0
2005-04-27 09:34:00,1.61141,1.61141,1.61052,1.61101,451100002.0
2005-04-27 09:35:00,1.61131,1.61146,1.61122,1.61143,226400001.0
2005-04-27 09:36:00,1.61143,1.61145,1.61115,1.61126,452900003.0
2005-04-27 09:37:00,1.61139,1.61139,1.61086,1.61122,398400000.0
2005-04-27 09:38:00,1.61115,1.61134,1.61098,1.61098,371900000.0
2005-04-27 09:39:00,1.61115,1.61126,1.61083,1.61126,428900000.0
2005-04-27 09:41:00,1.61143,1.61159,1.61134,1.61138,463700002.0
2005-04-27 09:42:00,1.61145,1.6118,1.61145,1.6115,523500000.0
2005-04-27 09:43:00,1.61159,1.61174,1.61148,1.61174,265300000.0
2005-04-27 09:44:00,1.61184,1.6125,1.61184,1.61235,437300000.0
2005-04-27 09:45:00,1.61252,1.61252,1.61184,1.61222,463500002.0
2005-04-27 09:46:00,1.61196,1.61206,1.61188,1.612,328000001.0
2005-04-27 09:47:00,1.61206,1.61206,1.61183,1.61203,399100000.0
2005-04-27 09:48:00,1.61203,1.61203,1.61161,1.61161,354100000.0
2005-04-27 09:49:00,1.61174,1.61181,1.61134,1.61172,599100002.0
2005-04-27 09:50:00,1.61173,1.61185,1.61155,1.61174,492200001.0
2005-04-27 09:51:00,1.61178,1.61205,1.61166,1.61178,476000002.0
2005-04-27 09:52:00,1.61173,1.61187,1.61163,1.61177,430100002.0
2005-04-27 09:53:00,1.61172,1.6119,1.61154,1.61161,343900000.0
2005-04-27 09:54:00,1.6115,1.61189,1.61144,1.61159,501200001.0
2005-04-27 09:55:00,1.61173,1.61198,1.61164,1.61193,544900000.0
2005-04-27 09:56:00,1.61193,1.6122,1.61191,1.61202,402300001.0
2005-04-27 09:57:00,1.61214,1.61234,1.61211,1.61211,598100002.0
2005-04-27 09:58:00,1.6123,1.61233,1.61199,1.61213,807200003.0
2005-04-27 09:59:00,1.61269,1.61269,1.61228,1.61247,737500002.0
2005-04-27 10:00:00,1.61241,1.61249,1.61219,1.61243,258800001.0
2005-04-27 10:01:00,1.61224,1.61235,1.61176,1.61176,595300002.0
2005-04-27 10:02:00,1.6119,1.61223,1.6119,1.61211,575500000.0
2005-04-27 10:03:00,1.61208,1.61234,1.61196,1.61225,417800000.0
2005-04-27 10:04:00,1.61241,1.61241,1.61195,1.61209,495000005.0
2005-04-27 10:05:00,1.612,1.61219,1.61198,1.61212,415500002.0
2005-04-27 10:06:00,1.61213,1.6124,1.61201,1.61217,508600000.0
2005-04-27 10:07:00,1.61201,1.61231,1.61194,1.61198,581500001.0
2005-04-27 10:08:00,1.61174,1.6121,1.61174,1.61195,483900000.0
2005-04-27 10:09:00,1.61217,1.6124,1.61205,1.6124,475100001.0
2005-04-27 10:10:00,1.61228,1.61229,1.6121,1.61211,366500001.0
2005-04-27 10:11:00,1.61215,1.61226,1.61209,1.61218,412800002.0
2005-04-27 10:12:00,1.6124,1.61245,1.61222,1.61245,415800000.0
2005-04-27 10:13:00,1.61244,1.61244,1.61205,1.61219,540000000.0
2005-04-27 10:14:00,1.61205,1.61214,1.61179,1.61188,561000000.0
2005-04-27 10:15:00,1.61199,1.61212,1.61183,1.61205,453100003.0
2005-04-27 10:16:00,1.61215,1.61227,1.612,1.61211,359000001.0
2005-04-27 10:17:00,1.61214,1.61214,1.6117,1.61185,313300002.0
2005-04-27 10:18:00,1.61179,1.61198,1.61154,1.61178,424400001.0
2005-04-27 10:19:00,1.61174,1.61177,1.61164,1.61174,323800000.0
2005-04-27 10:20:00,1.61179,1.61215,1.61174,1.61215,508200002.0
2005-04-27 10:21:00,1.61237,1.6124,1.61206,1.61232,448700001.0
2005-04-27 10:22:00,1.61247,1.61276,1.61229,1.61242,329500000.0
2005-04-27 10:23:00,1.61246,1.61275,1.61242,1.61256,483700001.0
2005-04-27 10:24:00,1.61252,1.61252,1.61077,1.61232,463900002.0
2005-04-27 10:25:00,1.61249,1.61249,1.61211,1.6122,389500001.0
2005-04-27 10:26:00,1.61216,1.6124,1.61209,1.61236,541400001.0
2005-04-27 10:27:00,1.61272,1.61295,1.61268,1.61273,470100000.0
2005-04-27 10:28:00,1.61271,1.61285,1.61258,1.61279,643200003.0
2005-04-27 10:29:00,1.6128,1.61283,1.61242,1.61258,444400000.0
2005-04-27 10:30:00,1.61271,1.61302,1.61259,1.6127,727300002.0
2005-04-27 10:31:00,1.61242,1.61278,1.61234,1.61243,518200001.0
2005-04-27 10:32:00,1.61227,1.61255,1.61207,1.61211,503300000.0
2005-04-27 10:33:00,1.61194,1.61194,1.61044,1.61055,526700000.0
2005-04-27 10:34:00,1.61103,1.6114,1.61103,1.61138,393300000.0
2005-04-27 10:35:00,1.61123,1.61123,1.61078,1.61078,507600000.0
2005-04-27 10:36:00,1.61085,1.61104,1.61066,1.61091,513800001.0
2005-04-27 10:37:00,1.61113,1.61123,1.61096,1.6112,559500003.0
2005-04-27 10:38:00,1.61123,1.61158,1.61123,1.61138,416300001.0
2005-04-27 10:39:00,1.61144,1.61163,1.61128,1.61149,461700001.0
2005-04-27 10:40:00,1.61143,1.61151,1.61128,1.61139,347500000.0
2005-04-27 10:41:00,1.6114,1.61149,1.6112,1.61142,675500002.0
2005-04-27 10:42:00,1.61149,1.61159,1.61132,1.6114,419700000.0
2005-04-27 10:43:00,1.61141,1.61163,1.61129,1.61134,447000002.0
2005-04-27 10:44:00,1.61162,1.61178,1.61138,1.61162,502500000.0
2005-04-27 10:45:00,1.61154,1.61164,1.61135,1.61159,665700000.0
2005-04-27 10:46:00,1.61157,1.61173,1.61149,1.61172,333900000.0
2005-04-27 10:47:00,1.61177,1.61206,1.61171,1.61171,355500000.0
2005-04-27 10:49:00,1.61161,1.61177,1.6115,1.61169,447000001.0
2005-04-27 10:50:00,1.61155,1.61174,1.61126,1.6115,512800000.0
2005-04-27 10:51:00,1.61116,1.61116,1.60706,1.61077,490100002.0
2005-04-27 10:52:00,1.61166,1.61199,1.61152,1.61199,353100001.0
2005-04-27 10:53:00,1.61141,1.61153,1.61054,1.61096,356000000.0
2005-04-27 10:54:00,1.61091,1.61107,1.61074,1.61092,461200000.0
2005-04-27 10:55:00,1.61091,1.61123,1.61091,1.61112,472400001.0
2005-04-27 10:56:00,1.61121,1.61148,1.6111,1.61116,542600001.0
2005-04-27 10:57:00,1.61129,1.61156,1.61105,1.61156,380900000.0
2005-04-27 10:58:00,1.61151,1.61168,1.61129,1.61156,459300001.0
2005-04-27 10:59:00,1.61167,1.61203,1.61145,1.61179,840100006.0
2005-04-27 11:00:00,1.6118,1.61238,1.61166,1.61197,536000001.0
2005-04-27 11:01:00,1.61182,1.61213,1.61182,1.61194,532200001.0
2005-04-27 11:02:00,1.61204,1.6123,1.61189,1.61205,516200001.0
2005-04-27 11:03:00,1.61211,1.61231,1.61207,1.61217,250100000.0
2005-04-27 11:04:00,1.61205,1.61224,1.61187,1.61213,569100002.0
2005-04-27 11:05:00,1.61213,1.61228,1.6119,1.61209,505100002.0
2005-04-27 11:06:00,1.61213,1.61234,1.61201,1.61227,695500005.0
2005-04-27 11:07:00,1.61215,1.61229,1.61197,1.61215,260800000.0
2005-04-27 11:08:00,1.61211,1.61216,1.61186,1.61215,367400000.0
2005-04-27 11:09:00,1.61192,1.61192,1.61073,1.61073,395800001.0
2005-04-27 11:10:00,1.61161,1.61161,1.61109,1.61125,447500000.0
2005-04-27 11:11:00,1.61095,1.61109,1.60985,1.60985,516500001.0
2005-04-27 11:12:00,1.61042,1.61106,1.61042,1.61106,508000001.0
2005-04-27 11:13:00,1.61077,1.61106,1.61076,1.61099,361000000.0
2005-04-27 11:14:00,1.61106,1.61117,1.61074,1.61099,477400001.0
2005-04-27 11:15:00,1.61065,1.61076,1.61047,1.61063,464700000.0
2005-04-27 11:16:00,1.61086,1.61098,1.61071,1.61091,459600001.0
2005-04-27 11:17:00,1.61101,1.61109,1.61084,1.61094,429700001.0
2005-04-27 11:18:00,1.61104,1.61114,1.61077,1.61082,363400000.0
2005-04-27 11:19:00,1.61099,1.61111,1.61086,1.61091,391000001.0
2005-04-27 11:20:00,1.61087,1.61119,1.61081,1.61091,567900001.0
2005-04-27 11:21:00,1.61111,1.61123,1.61089,1.61111,577200003.0
2005-04-27 11:22:00,1.61096,1.61132,1.61085,1.61132,617200001.0
2005-04-27 11:23:00,1.61132,1.61147,1.61112,1.61132,524100002.0
2005-04-27 11:24:00,1.61127,1.61141,1.61122,1.61131,416800000.0
2005-04-27 11:25:00,1.6112,1.6112,1.61093,1.6112,365000000.0
2005-04-27 11:26:00,1.61121,1.61123,1.611,1.61111,531400000.0
2005-04-27 11:27:00,1.61115,1.61116,1.6107,1.61073,556000001.0
2005-04-27 11:28:00,1.61091,1.61091,1.61064,1.61085,367800001.0
2005-04-27 11:29:00,1.61084,1.61095,1.6106,1.61095,460400001.0
2005-04-27 11:30:00,1.61101,1.61112,1.61073,1.61109,429200000.0
2005-04-27 11:31:00,1.61096,1.61126,1.61084,1.61103,640500001.0
2005-04-27 11:32:00,1.61112,1.61127,1.61092,1.61117,431200003.0
2005-04-27 11:33:00,1.61121,1.61144,1.61121,1.61128,492500000.0
2005-04-27 11:34:00,1.61134,1.6116,1.61112,1.61112,669000005.0
2005-04-27 11:35:00,1.61141,1.61167,1.61133,1.6116,580700004.0
2005-04-27 11:36:00,1.6115,1.61169,1.61143,1.61144,496100001.0
2005-04-27 11:37:00,1.61143,1.6115,1.61122,1.61125,538000000.0
2005-04-27 11:38:00,1.61137,1.61161,1.6112,1.6112,590700003.0
2005-04-27 11:39:00,1.61133,1.61161,1.61119,1.61135,698700000.0
2005-04-27 11:40:00,1.61165,1.61179,1.61143,1.61149,714700000.0
2005-04-27 11:41:00,1.61147,1.61184,1.61137,1.61178,749400000.0
2005-04-27 11:42:00,1.61208,1.61236,1.61195,1.61215,577600001.0
2005-04-27 11:43:00,1.61204,1.6122,1.61167,1.61174,478000002.0
2005-04-27 11:44:00,1.61181,1.61208,1.61167,1.61167,624100000.0
2005-04-27 11:45:00,1.6118,1.61211,1.61174,1.61208,596600002.0
2005-04-27 11:46:00,1.61196,1.61196,1.61166,1.6118,471600002.0
2005-04-27 11:47:00,1.61158,1.61184,1.61148,1.61176,484800000.0
2005-04-27 11:48:00,1.61187,1.61208,1.6118,1.61194,593600001.0
2005-04-27 11:49:00,1.61203,1.61204,1.61175,1.61184,417600001.0
2005-04-27 11:50:00,1.6119,1.61215,1.61182,1.61215,379400000.0
2005-04-27 11:51:00,1.61206,1.61222,1.61184,1.61222,158100001.0
2005-04-27 11:52:00,1.61224,1.61244,1.6122,1.61238,243600002.0
2005-04-27 11:53:00,1.61261,1.61277,1.61251,1.61264,231600001.0
2005-04-27 11:54:00,1.61262,1.61269,1.61233,1.61247,467600002.0
2005-04-27 11:55:00,1.61276,1.613,1.61261,1.613,460200000.0
2005-04-27 11:56:00,1.61295,1.61313,1.61277,1.61293,476400001.0
2005-04-27 11:57:00,1.61313,1.61317,1.6128,1.613,522400002.0
2005-04-27 11:58:00,1.613,1.61304,1.61263,1.61269,445500000.0
2005-04-27 11:59:00,1.61282,1.6129,1.6126,1.61266,398200002.0
2005-04-27 12:00:00,1.61272,1.61285,1.61251,1.61263,513400001.0
2005-04-27 12:01:00,1.61262,1.61306,1.61262,1.61286,426600003.0
2005-04-27 12:02:00,1.61285,1.61292,1.6127,1.61275,375400000.0
2005-04-27 12:03:00,1.61279,1.61288,1.61266,1.61286,353000000.0
2005-04-27 12:04:00,1.61264,1.61279,1.61244,1.61253,376800001.0
2005-04-27 12:05:00,1.61261,1.61281,1.61256,1.61268,401100002.0
2005-04-27 12:06:00,1.61267,1.61303,1.61267,1.61287,371300000.0
2005-04-27 12:07:00,1.6129,1.61291,1.61266,1.61281,329400001.0
2005-04-27 12:08:00,1.61278,1.61283,1.61252,1.61269,496700002.0
2005-04-27 12:09:00,1.6127,1.61282,1.61249,1.61269,437600001.0
2005-04-27 12:10:00,1.61264,1.61275,1.61244,1.61262,376600000.0
2005-04-27 12:11:00,1.61267,1.61277,1.61252,1.61267,226600000.0
2005-04-27 12:12:00,1.6127,1.61289,1.61266,1.61271,212300001.0
2005-04-27 12:13:00,1.61259,1.61271,1.61248,1.61257,576100002.0
2005-04-27 12:14:00,1.61271,1.61291,1.61252,1.61283,601400001.0
2005-04-27 12:15:00,1.61298,1.61311,1.61282,1.61295,315200001.0
2005-04-27 12:16:00,1.61312,1.61324,1.61296,1.613,419500000.0
2005-04-27 12:17:00,1.61292,1.61297,1.61287,1.61292,208700001.0
2005-04-27 12:18:00,1.61287,1.61287,1.61253,1.61283,246400000.0
2005-04-27 12:19:00,1.61294,1.61294,1.6126,1.61282,397800000.0
2005-04-27 12:20:00,1.61279,1.61301,1.61269,1.61287,463400001.0
2005-04-27 12:21:00,1.61263,1.61281,1.61254,1.61263,428300002.0
2005-04-27 12:22:00,1.61267,1.61293,1.61266,1.61283,284500001.0
2005-04-27 12:23:00,1.61299,1.61334,1.61299,1.61306,403500002.0
2005-04-27 12:24:00,1.61277,1.61299,1.61237,1.61256,578300002.0
2005-04-27 12:25:00,1.6127,1.61299,1.61268,1.61285,399600001.0
2005-04-27 12:26:00,1.61278,1.61312,1.61254,1.61309,511200001.0
2005-04-27 12:27:00,1.61309,1.61343,1.61308,1.61325,497900003.0
2005-04-27 12:28:00,1.61321,1.61328,1.613,1.61307,504800001.0
2005-04-27 12:29:00,1.61294,1.61311,1.61285,1.61297,698600001.0
2005-04-27 12:30:00,1.61283,1.61296,1.61264,1.61293,636000003.0
2005-04-27 12:31:00,1.61302,1.6132,1.61288,1.61288,625700001.0
2005-04-27 12:32:00,1.613,1.61329,1.61295,1.61306,647300002.0
2005-04-27 12:33:00,1.61289,1.61292,1.61272,1.61287,38100000.0
2005-04-27 12:34:00,1.61272,1.61272,1.61168,1.61183,655200003.0
2005-04-27 12:35:00,1.61227,1.61227,1.61164,1.612,582400002.0
2005-04-27 12:36:00,1.61203,1.61215,1.61184,1.61184,421600000.0
2005-04-27 12:37:00,1.61187,1.61201,1.61183,1.61192,463000000.0
2005-04-27 12:38:00,1.61191,1.61197,1.6117,1.61193,685200000.0
2005-04-27 12:39:00,1.61204,1.61233,1.612,1.61228,488600001.0
2005-04-27 12:40:00,1.6123,1.61239,1.61214,1.61239,551400003.0
2005-04-27 12:41:00,1.61212,1.61217,1.612,1.612,228600001.0
2005-04-27 12:42:00,1.61195,1.61219,1.6119,1.61218,368900000.0
2005-04-27 12:43:00,1.61231,1.61242,1.61208,1.61208,547100001.0
2005-04-27 12:44:00,1.61205,1.61225,1.61191,1.6121,410400001.0
2005-04-27 12:45:00,1.61208,1.61208,1.61155,1.61206,512400002.0
2005-04-27 12:46:00,1.61219,1.61226,1.61207,1.61223,402800001.0
2005-04-27 12:47:00,1.61213,1.61218,1.61198,1.61214,389800001.0
2005-04-27 12:48:00,1.61214,1.61236,1.61203,1.61206,503100000.0
2005-04-27 12:50:00,1.61202,1.61212,1.61182,1.61184,534800003.0
2005-04-27 12:51:00,1.61184,1.61222,1.61178,1.61207,389900001.0
2005-04-27 12:52:00,1.61204,1.61221,1.6119,1.612,352800002.0
2005-04-27 12:53:00,1.61213,1.61229,1.61202,1.61205,286200000.0
2005-04-27 12:54:00,1.612,1.61209,1.60789,1.60789,374900000.0
2005-04-27 12:55:00,1.61095,1.61125,1.61072,1.61125,465800002.0
2005-04-27 12:56:00,1.6114,1.61161,1.61128,1.61139,446200002.0
2005-04-27 12:57:00,1.61129,1.61179,1.61106,1.61141,563200001.0
2005-04-27 12:58:00,1.61175,1.61197,1.61168,1.61187,323400001.0
2005-04-27 12:59:00,1.61182,1.61186,1.61156,1.61173,729300000.0
2005-04-27 13:00:00,1.61176,1.61201,1.61172,1.61201,219700000.0
2005-04-27 13:01:00,1.61214,1.61233,1.61187,1.61189,335900001.0
2005-04-27 13:02:00,1.61185,1.61219,1.61181,1.61202,404600001.0
2005-04-27 13:03:00,1.6121,1.61218,1.61192,1.61212,424700000.0
2005-04-27 13:04:00,1.61209,1.61227,1.612,1.6121,246500000.0
2005-04-27 13:05:00,1.61199,1.61207,1.6119,1.61191,163200000.0
2005-04-27 13:06:00,1.61212,1.61224,1.61197,1.61212,369900000.0
2005-04-27 13:07:00,1.6122,1.61234,1.61215,1.61226,316600001.0
2005-04-27 13:08:00,1.61225,1.61232,1.61216,1.61216,153000000.0
2005-04-27 13:09:00,1.61211,1.61228,1.6119,1.61199,359500002.0
2005-04-27 13:10:00,1.61196,1.61208,1.61193,1.61193,129200000.0
2005-04-27 13:11:00,1.61199,1.61242,1.61196,1.61209,425000000.0
2005-04-27 13:12:00,1.61246,1.61246,1.61215,1.61216,250000000.0
2005-04-27 13:13:00,1.61209,1.61229,1.61191,1.61222,374700003.0
2005-04-27 13:14:00,1.61213,1.61243,1.61195,1.61243,331500000.0
2005-04-27 13:15:00,1.61229,1.61243,1.61208,1.61219,452000001.0
2005-04-27 13:16:00,1.61231,1.61231,1.61202,1.61216,136700000.0
2005-04-27 13:17:00,1.61219,1.61219,1.61189,1.61189,121800000.0
2005-04-27 13:18:00,1.6118,1.6119,1.6117,1.6118,332500001.0
2005-04-27 13:19:00,1.61188,1.61206,1.61173,1.61198,332500001.0
2005-04-27 13:20:00,1.61192,1.61209,1.61179,1.61206,192800000.0
2005-04-27 13:21:00,1.61233,1.61233,1.61215,1.61215,160400001.0
2005-04-27 13:22:00,1.61222,1.61222,1.61203,1.61212,248200000.0
2005-04-27 13:23:00,1.61201,1.61219,1.61199,1.61219,259400000.0
2005-04-27 13:24:00,1.61225,1.61225,1.61214,1.61222,247900000.0
2005-04-27 13:25:00,1.61238,1.61243,1.61213,1.61214,145400001.0
2005-04-27 13:26:00,1.61201,1.61222,1.61185,1.61222,224600000.0
2005-04-27 13:27:00,1.61243,1.61258,1.61222,1.61258,293400000.0
2005-04-27 13:28:00,1.61274,1.61325,1.61274,1.61324,490600001.0
2005-04-27 13:29:00,1.61322,1.61355,1.61285,1.61345,547800001.0
2005-04-27 13:30:00,1.6134,1.6134,1.61186,1.6125,567900001.0
2005-04-27 13:31:00,1.61362,1.61391,1.61346,1.61362,563900001.0
2005-04-27 13:32:00,1.61361,1.61388,1.61334,1.61343,198500000.0
2005-04-27 13:33:00,1.61324,1.61333,1.61256,1.61256,391000001.0
2005-04-27 13:34:00,1.6126,1.61275,1.61249,1.61265,355800002.0
2005-04-27 13:35:00,1.61267,1.61295,1.61259,1.61291,351500001.0
2005-04-27 13:36:00,1.61297,1.61309,1.61286,1.61298,435900001.0
2005-04-27 13:37:00,1.61281,1.61296,1.61281,1.61286,530400002.0
2005-04-27 13:38:00,1.61288,1.6131,1.61283,1.61283,363500001.0
2005-04-27 13:39:00,1.61299,1.61358,1.61299,1.61355,257000001.0
2005-04-27 13:40:00,1.61346,1.61385,1.61302,1.61302,442000001.0
2005-04-27 13:41:00,1.61346,1.61359,1.61315,1.61346,248100000.0
2005-04-27 13:42:00,1.61334,1.61349,1.61328,1.61349,191700001.0
2005-04-27 13:43:00,1.6138,1.61387,1.61373,1.61379,124000000.0
2005-04-27 13:44:00,1.61416,1.61433,1.61393,1.61396,253800000.0
2005-04-27 13:45:00,1.61389,1.61389,1.6135,1.61353,428200000.0
2005-04-27 13:46:00,1.61351,1.61352,1.61319,1.61334,407800000.0
2005-04-27 13:47:00,1.61316,1.61335,1.61305,1.6132,493600001.0
2005-04-27 13:48:00,1.61321,1.61324,1.61294,1.61316,298200000.0
2005-04-27 13:49:00,1.61306,1.61309,1.6128,1.61298,236000001.0
2005-04-27 13:50:00,1.61314,1.61342,1.61297,1.61339,306300002.0
2005-04-27 13:51:00,1.61361,1.61445,1.61361,1.61382,250100001.0
2005-04-27 13:52:00,1.6135,1.61393,1.61348,1.61372,431200002.0
2005-04-27 13:53:00,1.61375,1.61458,1.61366,1.61408,504400000.0
2005-04-27 13:54:00,1.61383,1.61432,1.61383,1.61426,413500000.0
2005-04-27 13:55:00,1.61405,1.61411,1.61363,1.6141,366300000.0
2005-04-27 13:56:00,1.61406,1.61444,1.61395,1.61444,378000002.0
2005-04-27 13:57:00,1.61452,1.61452,1.61421,1.61445,326000000.0
2005-04-27 13:58:00,1.61453,1.61466,1.61406,1.61429,222700000.0
2005-04-27 13:59:00,1.61395,1.61424,1.61344,1.61352,440800000.0
2005-04-27 14:00:00,1.61331,1.61349,1.61321,1.61342,300300000.0
2005-04-27 14:01:00,1.61344,1.61344,1.61278,1.61301,344800000.0
2005-04-27 14:02:00,1.61283,1.61301,1.61183,1.6124,293700002.0
2005-04-27 14:03:00,1.61214,1.61228,1.61186,1.61218,499600000.0
2005-04-27 14:04:00,1.61192,1.61231,1.61192,1.61194,452400000.0
2005-04-27 14:05:00,1.61224,1.61255,1.61215,1.61224,362000001.0
2005-04-27 14:06:00,1.6125,1.61285,1.61217,1.61285,418200001.0
2005-04-27 14:07:00,1.6129,1.61305,1.61263,1.61279,364400000.0
2005-04-27 14:08:00,1.61298,1.61337,1.61297,1.61318,401800003.0
2005-04-27 14:09:00,1.61324,1.6134,1.61313,1.6132,159800000.0
2005-04-27 14:10:00,1.61327,1.6135,1.61313,1.61327,298800001.0
2005-04-27 14:11:00,1.61342,1.61342,1.61251,1.61291,134500000.0
2005-04-27 14:12:00,1.61261,1.61275,1.61227,1.61266,239100000.0
2005-04-27 14:13:00,1.61207,1.61262,1.61207,1.6125,177700000.0
2005-04-27 14:14:00,1.61262,1.61308,1.61262,1.61281,191800000.0
2005-04-27 14:15:00,1.61249,1.61282,1.61232,1.6124,339100000.0
2005-04-27 14:16:00,1.61212,1.61224,1.61119,1.61159,197500000.0
2005-04-27 14:17:00,1.61138,1.6114,1.61044,1.6114,640400002.0
2005-04-27 14:18:00,1.61133,1.61151,1.61097,1.61133,370500000.0
2005-04-27 14:19:00,1.61157,1.61176,1.61117,1.6115,426400000.0
2005-04-27 14:20:00,1.61163,1.61163,1.61129,1.61129,218300003.0
2005-04-27 14:21:00,1.61061,1.61061,1.61019,1.61025,321700000.0
2005-04-27 14:22:00,1.6106,1.611,1.6106,1.611,651900001.0
2005-04-27 14:23:00,1.61073,1.61073,1.60868,1.60886,205600002.0
2005-04-27 14:24:00,1.60884,1.6095,1.60863,1.6089,441500001.0
2005-04-27 14:25:00,1.60915,1.60994,1.60915,1.60969,567400001.0
2005-04-27 14:26:00,1.6096,1.60973,1.60876,1.60885,597000001.0
2005-04-27 14:27:00,1.60883,1.60949,1.60873,1.6092,442400002.0
2005-04-27 14:28:00,1.60951,1.60952,1.60821,1.60898,27200000.0
2005-04-27 14:29:00,1.60877,1.60903,1.60861,1.60889,54600000.0
2005-04-27 14:30:00,1.60935,1.60963,1.6065,1.6072,68800000.0
2005-04-27 14:31:00,1.60786,1.60885,1.60715,1.60867,42600000.0
2005-04-27 14:32:00,1.60876,1.60914,1.60849,1.60873,28000000.0
2005-04-27 14:33:00,1.60818,1.60884,1.60792,1.60868,38500000.0
2005-04-27 14:34:00,1.6087,1.6098,1.60858,1.60953,39200000.0
2005-04-27 14:35:00,1.60961,1.60961,1.6092,1.60939,40900000.0
2005-04-27 14:36:00,1.60955,1.60988,1.60923,1.60923,52600001.0
2005-04-27 14:37:00,1.60962,1.60978,1.60954,1.60967,30200000.0
2005-04-27 14:38:00,1.61014,1.61014,1.60966,1.60999,42700000.0
2005-04-27 14:39:00,1.61004,1.61115,1.60993,1.6109,31000000.0
2005-04-27 14:40:00,1.61077,1.61135,1.61077,1.61124,34300000.0
2005-04-27 14:41:00,1.61081,1.61111,1.61063,1.61094,65900000.0
2005-04-27 14:42:00,1.61133,1.61177,1.61116,1.61124,42000000.0
2005-04-27 14:43:00,1.61132,1.61193,1.61132,1.61182,43600000.0
2005-04-27 14:44:00,1.61163,1.61177,1.6114,1.61156,54800000.0
2005-04-27 14:45:00,1.61163,1.61229,1.6116,1.61201,45600000.0
2005-04-27 14:46:00,1.61241,1.61241,1.61206,1.6124,29000000.0
2005-04-27 14:47:00,1.61233,1.61233,1.6119,1.61214,20600000.0
2005-04-27 14:48:00,1.61225,1.61268,1.61208,1.61268,40200000.0
2005-04-27 14:49:00,1.61256,1.61261,1.6123,1.61261,34800000.0
2005-04-27 14:50:00,1.61216,1.6124,1.61212,1.61228,31600000.0
2005-04-27 14:51:00,1.61238,1.61266,1.61218,1.61258,38800000.0
2005-04-27 14:52:00,1.61236,1.61265,1.6123,1.61252,32200000.0
2005-04-27 14:53:00,1.61199,1.61266,1.61162,1.61246,35100000.0
2005-04-27 14:54:00,1.61222,1.61232,1.61152,1.61152,32600000.0
2005-04-27 14:55:00,1.61185,1.61208,1.61145,1.61169,42200000.0
2005-04-27 14:56:00,1.61213,1.61294,1.61213,1.61289,19800000.0
2005-04-27 14:57:00,1.61247,1.61274,1.61227,1.61266,37900000.0
2005-04-27 14:58:00,1.61254,1.61277,1.61244,1.61244,39000000.0
2005-04-27 14:59:00,1.61258,1.61272,1.61232,1.61251,34400000.0
2005-04-27 15:00:00,1.61269,1.61269,1.6122,1.6122,44300000.0
2005-04-27 15:01:00,1.61264,1.61264,1.61196,1.61226,28000000.0
2005-04-27 15:02:00,1.61204,1.61222,1.61177,1.61222,37800000.0
2005-04-27 15:03:00,1.61214,1.61222,1.61143,1.61177,36000000.0
2005-04-27 15:04:00,1.61211,1.61281,1.61198,1.61281,37400000.0
2005-04-27 15:05:00,1.61277,1.61284,1.61212,1.61212,31200000.0
2005-04-27 15:06:00,1.61189,1.61229,1.6116,1.61215,44400000.0
2005-04-27 15:07:00,1.6122,1.61285,1.61199,1.61261,53900000.0
2005-04-27 15:08:00,1.61273,1.61315,1.61254,1.61279,42600000.0
2005-04-27 15:09:00,1.61266,1.61323,1.61229,1.61323,42800000.0
2005-04-27 15:10:00,1.61288,1.61305,1.61254,1.61259,30000000.0
2005-04-27 15:11:00,1.61296,1.61326,1.61292,1.61292,38200000.0
2005-04-27 15:12:00,1.61289,1.61329,1.61289,1.61308,29400000.0
2005-04-27 15:13:00,1.61295,1.61299,1.61272,1.61299,38800000.0
2005-04-27 15:14:00,1.61262,1.61284,1.61262,1.61271,37400000.0
2005-04-27 15:15:00,1.61267,1.61292,1.6124,1.61292,44400000.0
2005-04-27 15:16:00,1.61276,1.61286,1.61216,1.61223,30400000.0
2005-04-27 15:17:00,1.61233,1.61242,1.61206,1.61242,37300000.0
2005-04-27 15:18:00,1.61193,1.61252,1.61193,1.61252,53100000.0
2005-04-27 15:19:00,1.6125,1.6125,1.61221,1.61221,28000000.0
2005-04-27 15:20:00,1.61265,1.61277,1.61245,1.6126,34100000.0
2005-04-27 15:21:00,1.61278,1.61297,1.6127,1.61297,37000000.0
2005-04-27 15:22:00,1.61286,1.61294,1.61249,1.61263,38600000.0
2005-04-27 15:23:00,1.61275,1.61275,1.61251,1.6127,28400000.0
2005-04-27 15:24:00,1.61276,1.61292,1.61252,1.61281,29200000.0
2005-04-27 15:25:00,1.61284,1.61285,1.61243,1.61243,20800000.0
2005-04-27 15:26:00,1.61271,1.61287,1.61254,1.61287,30000000.0
2005-04-27 15:27:00,1.61263,1.6131,1.61261,1.61284,38500000.0
2005-04-27 15:28:00,1.61289,1.61315,1.61283,1.61296,23000000.0
2005-04-27 15:29:00,1.61335,1.61339,1.61288,1.61308,34000000.0
2005-04-27 15:30:00,1.61317,1.61322,1.61265,1.61322,24600000.0
2005-04-27 15:31:00,1.61309,1.6131,1.61269,1.61289,30400000.0
2005-04-27 15:32:00,1.61295,1.6131,1.61277,1.61287,50600000.0
2005-04-27 15:33:00,1.6129,1.6129,1.61241,1.61274,46000000.0
2005-04-27 15:34:00,1.61253,1.61308,1.61253,1.61286,42000000.0
2005-04-27 15:35:00,1.61267,1.61284,1.61247,1.61247,37600000.0
2005-04-27 15:36:00,1.6128,1.61298,1.61267,1.61267,44200000.0
2005-04-27 15:37:00,1.61274,1.61316,1.61274,1.61316,29000000.0
2005-04-27 15:38:00,1.61294,1.61307,1.61245,1.61277,39600000.0
2005-04-27 15:39:00,1.61271,1.61273,1.6125,1.61269,46800001.0
2005-04-27 15:40:00,1.61288,1.61298,1.61235,1.6124,42400001.0
2005-04-27 15:41:00,1.61269,1.61277,1.61225,1.61272,28400000.0
2005-04-27 15:42:00,1.61246,1.61248,1.61223,1.61241,74000002.0
2005-04-27 15:43:00,1.61218,1.61277,1.61218,1.61251,54200000.0
2005-04-27 15:44:00,1.61249,1.61267,1.61222,1.61267,25600000.0
2005-04-27 15:45:00,1.61227,1.61236,1.61209,1.6123,44500000.0
2005-04-27 15:46:00,1.61248,1.61303,1.61248,1.61291,38400000.0
2005-04-27 15:47:00,1.61281,1.61281,1.61214,1.61257,55700000.0
2005-04-27 15:48:00,1.61274,1.61282,1.61248,1.61257,27600000.0
2005-04-27 15:49:00,1.61256,1.61289,1.61256,1.61275,56400000.0
2005-04-27 15:50:00,1.6127,1.61301,1.6127,1.61297,30400000.0
2005-04-27 15:51:00,1.61283,1.61325,1.61283,1.61315,28200000.0
2005-04-27 15:52:00,1.61307,1.61342,1.61304,1.61322,59900000.0
2005-04-27 15:53:00,1.61321,1.61338,1.61315,1.61322,49200000.0
2005-04-27 15:54:00,1.61341,1.61352,1.61319,1.61344,32800000.0
2005-04-27 15:55:00,1.61358,1.61358,1.6129,1.61313,44900000.0
2005-04-27 15:56:00,1.61313,1.61352,1.61283,1.61348,32600000.0
2005-04-27 15:57:00,1.61343,1.61379,1.61343,1.61354,25800000.0
2005-04-27 15:58:00,1.61378,1.61389,1.61359,1.61383,27100000.0
2005-04-27 15:59:00,1.61363,1.61376,1.61353,1.61376,45700000.0
2005-04-27 16:00:00,1.61375,1.61391,1.61342,1.61374,39900000.0
2005-04-27 16:01:00,1.6139,1.61392,1.61373,1.61386,35000000.0
2005-04-27 16:02:00,1.61373,1.61373,1.61327,1.61358,21200000.0
2005-04-27 16:03:00,1.61358,1.61373,1.61346,1.61369,33600000.0
2005-04-27 16:04:00,1.61367,1.61399,1.61365,1.61379,22800000.0
2005-04-27 16:05:00,1.61408,1.6145,1.61404,1.61434,37500000.0
2005-04-27 16:06:00,1.61431,1.61433,1.61408,1.6142,41100000.0
2005-04-27 16:07:00,1.61439,1.61472,1.61439,1.61472,38600000.0
2005-04-27 16:08:00,1.6146,1.61473,1.61439,1.61458,35800000.0
2005-04-27 16:09:00,1.61433,1.61475,1.61427,1.61463,27600000.0
2005-04-27 16:10:00,1.61471,1.61502,1.61462,1.61502,37800000.0
2005-04-27 16:11:00,1.61507,1.61539,1.61493,1.61539,33900000.0
2005-04-27 16:12:00,1.61542,1.61569,1.61525,1.61535,37200000.0
2005-04-27 16:13:00,1.61516,1.61535,1.61488,1.61533,28200000.0
2005-04-27 16:14:00,1.61502,1.61551,1.61493,1.61551,50300000.0
2005-04-27 16:15:00,1.61577,1.61583,1.61554,1.61583,45300001.0
2005-04-27 16:16:00,1.61572,1.61588,1.61561,1.61579,31600000.0
2005-04-27 16:17:00,1.61549,1.6158,1.61542,1.6157,31800000.0
2005-04-27 16:18:00,1.61537,1.61537,1.61464,1.61502,26000000.0
2005-04-27 16:19:00,1.61542,1.61543,1.61516,1.6153,30200000.0
2005-04-27 16:20:00,1.61546,1.61555,1.61532,1.61551,50400000.0
2005-04-27 16:21:00,1.61559,1.61579,1.61556,1.61579,37400000.0
2005-04-27 16:22:00,1.61551,1.61558,1.61523,1.61532,36800000.0
2005-04-27 16:23:00,1.61556,1.61556,1.61541,1.61541,46400000.0
2005-04-27 16:24:00,1.61551,1.61553,1.61509,1.61518,26000000.0
2005-04-27 16:25:00,1.61524,1.61546,1.61473,1.61525,25000000.0
2005-04-27 16:26:00,1.61515,1.6153,1.6146,1.6146,44200000.0
2005-04-27 16:27:00,1.61448,1.61461,1.61441,1.61444,26800000.0
2005-04-27 16:28:00,1.61458,1.61458,1.61408,1.61437,38200001.0
2005-04-27 16:29:00,1.61433,1.61433,1.61412,1.61433,33000000.0
2005-04-27 16:30:00,1.61404,1.61428,1.61379,1.61425,49400000.0
2005-04-27 16:31:00,1.61412,1.61453,1.61412,1.61448,33600000.0
2005-04-27 16:32:00,1.61493,1.61493,1.61347,1.61424,51600001.0
2005-04-27 16:33:00,1.61447,1.61457,1.61422,1.61444,45600000.0
2005-04-27 16:34:00,1.61408,1.61411,1.6136,1.61384,42200000.0
2005-04-27 16:35:00,1.6141,1.61445,1.61379,1.61445,40000000.0
2005-04-27 16:36:00,1.61429,1.61431,1.61367,1.61393,48400000.0
2005-04-27 16:37:00,1.61431,1.61431,1.61394,1.61417,34200000.0
2005-04-27 16:38:00,1.61411,1.61432,1.61378,1.61413,43200000.0
2005-04-27 16:39:00,1.61425,1.61434,1.61418,1.61434,41000000.0
2005-04-27 16:40:00,1.61429,1.61434,1.61419,1.61432,37800000.0
2005-04-27 16:41:00,1.61385,1.61448,1.61385,1.61428,32600000.0
2005-04-27 16:42:00,1.61439,1.61466,1.61439,1.61452,34800000.0
2005-04-27 16:43:00,1.61451,1.6148,1.61451,1.61469,49100000.0
2005-04-27 16:44:00,1.61464,1.61487,1.61464,1.61471,60100000.0
2005-04-27 16:45:00,1.61468,1.61495,1.61462,1.61491,46700000.0
2005-04-27 16:46:00,1.61493,1.61518,1.61477,1.61503,62500000.0
2005-04-27 16:47:00,1.61486,1.61494,1.61459,1.61464,57200001.0
2005-04-27 16:48:00,1.61476,1.61476,1.61399,1.61427,42600000.0
2005-04-27 16:49:00,1.61443,1.61443,1.61425,1.61434,35200000.0
2005-04-27 16:50:00,1.61435,1.61435,1.61401,1.61407,53100000.0
2005-04-27 16:51:00,1.61421,1.61434,1.61405,1.61433,44100000.0
2005-04-27 16:52:00,1.61441,1.61449,1.61432,1.61432,41900000.0
2005-04-27 16:53:00,1.61441,1.61441,1.61419,1.61425,35800000.0
2005-04-27 16:54:00,1.61431,1.61462,1.61431,1.61454,51200000.0
2005-04-27 16:55:00,1.61481,1.61491,1.61454,1.61491,30600000.0
2005-04-27 16:56:00,1.61486,1.61486,1.61444,1.61456,47400000.0
2005-04-27 16:57:00,1.61446,1.61475,1.61443,1.61466,34800000.0
2005-04-27 16:58:00,1.6144,1.61447,1.61418,1.61427,44800000.0
2005-04-27 16:59:00,1.61442,1.61464,1.61414,1.61464,37600001.0
2005-04-27 17:00:00,1.61416,1.61452,1.61403,1.6142,32600000.0
2005-04-27 17:01:00,1.61435,1.61457,1.6141,1.61424,48800000.0
2005-04-27 17:02:00,1.614,1.614,1.61379,1.61396,40600000.0
2005-04-27 17:03:00,1.61417,1.61417,1.61355,1.61405,41000000.0
2005-04-27 17:04:00,1.61405,1.61417,1.61373,1.61397,36100000.0
2005-04-27 17:05:00,1.61382,1.61399,1.61351,1.61399,35800000.0
2005-04-27 17:06:00,1.61395,1.61405,1.61371,1.61405,27600000.0
2005-04-27 17:07:00,1.61406,1.6142,1.61388,1.61388,42400000.0
2005-04-27 17:08:00,1.61335,1.61391,1.61335,1.61391,39000000.0
2005-04-27 17:09:00,1.61407,1.61424,1.61392,1.61424,51300000.0
2005-04-27 17:10:00,1.61423,1.61447,1.61416,1.61438,52000000.0
2005-04-27 17:11:00,1.61412,1.61437,1.61385,1.61417,22400000.0
2005-04-27 17:12:00,1.61383,1.61397,1.61383,1.61392,30400000.0
2005-04-27 17:13:00,1.61374,1.61405,1.61374,1.61405,28000000.0
2005-04-27 17:14:00,1.6137,1.61412,1.6137,1.61389,45800000.0
2005-04-27 17:15:00,1.61382,1.61404,1.61347,1.61398,46000000.0
2005-04-27 17:16:00,1.61371,1.61381,1.6135,1.6135,42500000.0
2005-04-27 17:17:00,1.61361,1.61378,1.61338,1.61378,42100000.0
2005-04-27 17:18:00,1.61372,1.61406,1.61348,1.61406,38600000.0
2005-04-27 17:19:00,1.61366,1.61387,1.61366,1.61379,30600000.0
2005-04-27 17:20:00,1.61392,1.61392,1.6134,1.61355,37600000.0
2005-04-27 17:21:00,1.61383,1.61383,1.61317,1.61372,64600000.0
2005-04-27 17:22:00,1.61355,1.61407,1.61355,1.61392,36400000.0
2005-04-27 17:23:00,1.61367,1.61405,1.61367,1.61384,26000000.0
2005-04-27 17:24:00,1.61372,1.61372,1.61344,1.61349,38000000.0
2005-04-27 17:25:00,1.61351,1.61378,1.6133,1.6136,43100000.0
2005-04-27 17:26:00,1.61317,1.61393,1.61309,1.61381,40800000.0
2005-04-27 17:27:00,1.61398,1.61403,1.61361,1.61361,31500000.0
2005-04-27 17:28:00,1.61407,1.61416,1.61379,1.61381,50400001.0
2005-04-27 17:29:00,1.61392,1.61428,1.61389,1.61421,47100000.0
2005-04-27 17:30:00,1.61429,1.61436,1.61342,1.61387,44300000.0
2005-04-27 17:31:00,1.61388,1.61398,1.61378,1.61388,38000000.0
2005-04-27 17:32:00,1.61375,1.61421,1.61375,1.61411,26300000.0
2005-04-27 17:33:00,1.61394,1.6141,1.61373,1.61402,39600000.0
2005-04-27 17:34:00,1.61417,1.61417,1.61354,1.61397,31600000.0
2005-04-27 17:35:00,1.6136,1.61375,1.61333,1.61375,18000000.0
2005-04-27 17:36:00,1.61371,1.61405,1.61365,1.61382,54500000.0
2005-04-27 17:37:00,1.61364,1.61401,1.61329,1.61394,41200000.0
2005-04-27 17:38:00,1.61364,1.61404,1.61364,1.61374,43200000.0
2005-04-27 17:39:00,1.61376,1.61401,1.61359,1.61401,30600000.0
2005-04-27 17:40:00,1.61386,1.61403,1.61373,1.61403,45500001.0
2005-04-27 17:41:00,1.61398,1.61412,1.61381,1.61383,44200000.0
2005-04-27 17:42:00,1.61394,1.61406,1.61347,1.61406,35600000.0
2005-04-27 17:43:00,1.61385,1.61407,1.61359,1.61392,29800000.0
2005-04-27 17:44:00,1.61357,1.61357,1.61322,1.61322,29200000.0
2005-04-27 17:45:00,1.61342,1.61342,1.6131,1.61333,26400000.0
2005-04-27 17:46:00,1.61315,1.61323,1.61285,1.613,49800000.0
2005-04-27 17:47:00,1.61303,1.61319,1.61287,1.61314,37500000.0
2005-04-27 17:48:00,1.61296,1.61303,1.61245,1.61303,27400000.0
2005-04-27 17:49:00,1.61308,1.61341,1.61301,1.6133,38300000.0
2005-04-27 17:50:00,1.61307,1.61323,1.61269,1.61323,26600000.0
2005-04-27 17:51:00,1.61319,1.61331,1.61291,1.61298,28400000.0
2005-04-27 17:52:00,1.61306,1.61306,1.61275,1.61288,38000000.0
2005-04-27 17:53:00,1.61283,1.61303,1.61281,1.61299,34700000.0
2005-04-27 17:54:00,1.6128,1.61342,1.61273,1.61335,32400000.0
2005-04-27 17:55:00,1.61282,1.61317,1.61221,1.61271,48900000.0
2005-04-27 17:56:00,1.61216,1.61261,1.61216,1.61247,33200000.0
2005-04-27 17:57:00,1.61248,1.61271,1.61198,1.61257,38600000.0
2005-04-27 17:58:00,1.61262,1.61262,1.61221,1.61257,54000001.0
2005-04-27 17:59:00,1.61234,1.61252,1.6118,1.61217,36000000.0
2005-04-27 18:00:00,1.61229,1.61256,1.61212,1.61256,51800000.0
2005-04-27 18:01:00,1.61261,1.61261,1.61205,1.61219,54400000.0
2005-04-27 18:02:00,1.61198,1.61219,1.61186,1.6121,44200000.0
2005-04-27 18:03:00,1.61181,1.61191,1.61156,1.61185,38000000.0
2005-04-27 18:04:00,1.61213,1.61234,1.61213,1.61219,48400000.0
2005-04-27 18:05:00,1.61215,1.61241,1.61197,1.6124,35600000.0
2005-04-27 18:06:00,1.61221,1.61251,1.61221,1.61224,49300000.0
2005-04-27 18:07:00,1.61234,1.61241,1.61213,1.61241,44000000.0
2005-04-27 18:08:00,1.61234,1.6125,1.61222,1.61247,52600000.0
2005-04-27 18:09:00,1.61251,1.61295,1.61251,1.61283,41200000.0
2005-04-27 18:10:00,1.61279,1.61281,1.6125,1.61268,41500000.0
2005-04-27 18:11:00,1.61269,1.61283,1.61229,1.61239,37800000.0
2005-04-27 18:12:00,1.61289,1.61303,1.61264,1.61264,38000000.0
2005-04-27 18:13:00,1.61272,1.61296,1.61261,1.61292,62300000.0
2005-04-27 18:14:00,1.61269,1.61381,1.61269,1.61349,44900000.0
2005-04-27 18:15:00,1.61339,1.61395,1.61339,1.61395,37500000.0
2005-04-27 18:16:00,1.61414,1.61414,1.61349,1.61349,44400000.0
2005-04-27 18:17:00,1.61379,1.61379,1.6131,1.61322,57600001.0
2005-04-27 18:18:00,1.61333,1.61333,1.61266,1.61315,39400000.0
2005-04-27 18:19:00,1.61325,1.61325,1.61301,1.61312,26800000.0
2005-04-27 18:20:00,1.613,1.6132,1.6129,1.6129,25400000.0
2005-04-27 18:21:00,1.61291,1.6132,1.61267,1.61305,33100000.0
2005-04-27 18:22:00,1.61312,1.61312,1.61247,1.61249,33600000.0
2005-04-27 18:23:00,1.61241,1.61285,1.61239,1.61283,20800000.0
2005-04-27 18:24:00,1.61269,1.61305,1.61266,1.61291,37000000.0
2005-04-27 18:25:00,1.61328,1.61405,1.61328,1.61405,38800000.0
2005-04-27 18:26:00,1.61346,1.61376,1.61343,1.61349,25600000.0
2005-04-27 18:27:00,1.61355,1.61397,1.61352,1.61376,41700000.0
2005-04-27 18:28:00,1.61326,1.61351,1.61323,1.61334,24400000.0
2005-04-27 18:29:00,1.61322,1.61335,1.6131,1.61324,47600000.0
2005-04-27 18:30:00,1.61347,1.61349,1.61272,1.61276,37000000.0
2005-04-27 18:31:00,1.6128,1.61298,1.61271,1.61284,25200000.0
2005-04-27 18:32:00,1.61289,1.61289,1.61266,1.61288,38200000.0
2005-04-27 18:33:00,1.61295,1.61341,1.61295,1.61311,43600000.0
2005-04-27 18:34:00,1.61356,1.61383,1.61344,1.61383,22200000.0
2005-04-27 18:35:00,1.61416,1.61435,1.61395,1.61435,39600000.0
2005-04-27 18:36:00,1.61408,1.6143,1.61404,1.61422,62400000.0
2005-04-27 18:37:00,1.61401,1.61407,1.61388,1.61397,46800001.0
2005-04-27 18:38:00,1.61395,1.61424,1.61358,1.61383,28000000.0
2005-04-27 18:39:00,1.61373,1.61419,1.61373,1.61419,37400000.0
2005-04-27 18:40:00,1.61404,1.61419,1.61404,1.61406,34000000.0
2005-04-27 18:41:00,1.61434,1.61462,1.61434,1.61462,33900000.0
2005-04-27 18:42:00,1.61458,1.6148,1.61445,1.61475,44800000.0
2005-04-27 18:43:00,1.61477,1.61517,1.61477,1.61485,31600000.0
2005-04-27 18:44:00,1.61495,1.615,1.61488,1.61488,41800001.0
2005-04-27 18:45:00,1.6152,1.61525,1.61501,1.61509,23000000.0
2005-04-27 18:46:00,1.61494,1.61512,1.61494,1.615,37800000.0
2005-04-27 18:47:00,1.61512,1.61518,1.61494,1.61518,28400000.0
2005-04-27 18:48:00,1.61526,1.61559,1.61526,1.61558,64500001.0
2005-04-27 18:49:00,1.61546,1.61564,1.61528,1.61537,23000000.0
2005-04-27 18:50:00,1.61533,1.61543,1.61505,1.61509,43100000.0
2005-04-27 18:51:00,1.61494,1.61497,1.61475,1.6149,29200000.0
2005-04-27 18:52:00,1.61466,1.61503,1.61466,1.61471,55200000.0
2005-04-27 18:53:00,1.61478,1.61498,1.61478,1.61489,43600000.0
2005-04-27 18:54:00,1.61508,1.61531,1.6148,1.61531,33000000.0
2005-04-27 18:55:00,1.61493,1.61511,1.61493,1.61508,33700000.0
2005-04-27 18:56:00,1.61486,1.61519,1.6146,1.6146,56800000.0
2005-04-27 18:57:00,1.61488,1.61493,1.61484,1.61486,25800000.0
2005-04-27 18:58:00,1.61508,1.61508,1.61482,1.61482,59200000.0
2005-04-27 18:59:00,1.61497,1.61518,1.61472,1.61518,21200000.0
2005-04-27 19:00:00,1.61541,1.61583,1.61541,1.61583,37200000.0
2005-04-27 19:01:00,1.61581,1.61584,1.61537,1.61544,44500000.0
2005-04-27 19:02:00,1.61563,1.61583,1.61563,1.6158,23200000.0
2005-04-27 19:03:00,1.61584,1.61616,1.61583,1.61612,55300000.0
2005-04-27 19:04:00,1.61601,1.61623,1.61583,1.61596,43600000.0
2005-04-27 19:05:00,1.61581,1.61616,1.61574,1.61614,21200000.0
2005-04-27 19:06:00,1.61604,1.61604,1.61589,1.61591,20800000.0
2005-04-27 19:07:00,1.61582,1.61593,1.61549,1.61589,49100000.0
2005-04-27 19:08:00,1.6157,1.61607,1.6157,1.61595,53000000.0
2005-04-27 19:09:00,1.61603,1.61628,1.61599,1.61619,43100000.0
2005-04-27 19:10:00,1.61595,1.61595,1.61525,1.61525,32600000.0
2005-04-27 19:11:00,1.61571,1.61638,1.61568,1.61628,30000000.0
2005-04-27 19:12:00,1.61588,1.61621,1.61588,1.6162,28300000.0
2005-04-27 19:13:00,1.61619,1.61634,1.61609,1.61634,47400000.0
2005-04-27 19:14:00,1.61636,1.61657,1.6162,1.61657,40000000.0
2005-04-27 19:15:00,1.61684,1.61693,1.61628,1.61692,28600000.0
2005-04-27 19:16:00,1.61702,1.61743,1.61702,1.61735,43100000.0
2005-04-27 19:17:00,1.61734,1.61736,1.61711,1.61716,57700000.0
2005-04-27 19:18:00,1.61706,1.61706,1.61673,1.61705,16000000.0
2005-04-27 19:19:00,1.61678,1.61709,1.61626,1.61703,43300000.0
2005-04-27 19:20:00,1.6168,1.61698,1.61647,1.61698,42600000.0
2005-04-27 19:21:00,1.61697,1.61733,1.61697,1.61733,22200000.0
2005-04-27 19:22:00,1.6175,1.61777,1.61734,1.61777,33400000.0
2005-04-27 19:23:00,1.61784,1.61812,1.6175,1.61812,61200000.0
2005-04-27 19:24:00,1.61772,1.61776,1.61739,1.61765,42000000.0
2005-04-27 19:25:00,1.61784,1.61784,1.61745,1.61773,42400001.0
2005-04-27 19:26:00,1.61729,1.61756,1.61701,1.61701,45800000.0
2005-04-27 19:27:00,1.61678,1.61752,1.61673,1.61752,34200000.0
2005-04-27 19:28:00,1.61747,1.61753,1.61712,1.61734,33800000.0
2005-04-27 19:29:00,1.61718,1.61724,1.61672,1.61724,36000000.0
2005-04-27 19:30:00,1.61765,1.61765,1.6173,1.6173,40800000.0
2005-04-27 19:31:00,1.61726,1.61726,1.617,1.61706,38400000.0
2005-04-27 19:32:00,1.61674,1.6169,1.61661,1.6167,43400000.0
2005-04-27 19:33:00,1.61673,1.61681,1.61657,1.61681,37200000.0
2005-04-27 19:34:00,1.61663,1.61689,1.61654,1.61654,36400001.0
2005-04-27 19:35:00,1.61644,1.61649,1.61595,1.61628,38400000.0
2005-04-27 19:36:00,1.61605,1.6163,1.61595,1.61595,25600000.0
2005-04-27 19:37:00,1.61594,1.61625,1.61576,1.61593,39600000.0
2005-04-27 19:38:00,1.61585,1.61627,1.61585,1.61599,25600000.0
2005-04-27 19:39:00,1.61615,1.61649,1.61595,1.61649,35400000.0
2005-04-27 19:40:00,1.61637,1.61647,1.61624,1.61647,44700000.0
2005-04-27 19:41:00,1.61659,1.61662,1.61625,1.61646,32600000.0
2005-04-27 19:42:00,1.61632,1.61675,1.61626,1.61675,44100000.0
2005-04-27 19:43:00,1.61654,1.61683,1.61607,1.61661,36000000.0
2005-04-27 19:44:00,1.61644,1.61673,1.61633,1.61673,49100000.0
2005-04-27 19:45:00,1.61659,1.61666,1.61654,1.61659,54700000.0
2005-04-27 19:46:00,1.61655,1.61671,1.61611,1.61611,36800000.0
2005-04-27 19:47:00,1.61644,1.61644,1.616,1.61622,47200000.0
2005-04-27 19:48:00,1.61612,1.6162,1.61593,1.61607,33700000.0
2005-04-27 19:49:00,1.61575,1.61588,1.61572,1.61572,31700000.0
2005-04-27 19:50:00,1.6161,1.6161,1.6158,1.61606,69200001.0
2005-04-27 19:51:00,1.616,1.61613,1.616,1.61609,49000000.0
2005-04-27 19:52:00,1.61589,1.61608,1.61576,1.61582,24600000.0
2005-04-27 19:53:00,1.61576,1.61598,1.61559,1.61585,38600000.0
2005-04-27 19:54:00,1.61594,1.61631,1.61594,1.61631,42500000.0
2005-04-27 19:55:00,1.61589,1.61623,1.61589,1.61619,42100000.0
2005-04-27 19:56:00,1.61649,1.61658,1.6163,1.61649,27800000.0
2005-04-27 19:57:00,1.61646,1.61646,1.61612,1.61643,36400000.0
2005-04-27 19:58:00,1.61658,1.6168,1.61658,1.61663,31200000.0
2005-04-27 19:59:00,1.61676,1.6169,1.61667,1.61667,37000000.0
2005-04-27 20:00:00,1.61678,1.61698,1.61646,1.61677,46800000.0
2005-04-27 20:01:00,1.61717,1.61731,1.61705,1.61705,40000000.0
2005-04-27 20:02:00,1.61714,1.61714,1.61685,1.61692,61200001.0
2005-04-27 20:03:00,1.61694,1.61694,1.61659,1.61666,45300000.0
2005-04-27 20:04:00,1.6167,1.61686,1.61647,1.61667,49400000.0
2005-04-27 20:05:00,1.61687,1.61716,1.61687,1.61701,26800000.0
2005-04-27 20:06:00,1.61704,1.61735,1.61699,1.61713,20600000.0
2005-04-27 20:07:00,1.61713,1.61723,1.61687,1.61708,22000000.0
2005-04-27 20:08:00,1.61695,1.61695,1.61658,1.61682,33200000.0
2005-04-27 20:09:00,1.61692,1.61698,1.61672,1.61672,25200000.0
2005-04-27 20:10:00,1.61624,1.61689,1.61624,1.61676,39800000.0
2005-04-27 20:11:00,1.61679,1.61705,1.61667,1.61695,23200000.0
2005-04-27 20:12:00,1.61704,1.61704,1.61646,1.61679,35500000.0
2005-04-27 20:13:00,1.6169,1.6169,1.61661,1.61668,22800000.0
2005-04-27 20:14:00,1.61652,1.61666,1.61593,1.61666,34500000.0
2005-04-27 20:15:00,1.61649,1.6166,1.61642,1.61659,20800000.0
2005-04-27 20:16:00,1.61649,1.61656,1.61633,1.61634,44800000.0
2005-04-27 20:17:00,1.6163,1.61667,1.61606,1.61667,38800000.0
2005-04-27 20:18:00,1.61669,1.61669,1.61628,1.61631,40400000.0
2005-04-27 20:19:00,1.61646,1.61687,1.61646,1.61668,54400000.0
2005-04-27 20:20:00,1.61663,1.61663,1.61611,1.61654,43800000.0
2005-04-27 20:21:00,1.61636,1.61668,1.61623,1.61654,39100000.0
2005-04-27 20:22:00,1.61685,1.61697,1.61677,1.61697,31500000.0
2005-04-27 20:23:00,1.61682,1.61687,1.61654,1.61672,55200000.0
2005-04-27 20:24:00,1.61688,1.61688,1.61656,1.61656,36300000.0
2005-04-27 20:25:00,1.61671,1.61671,1.61635,1.61635,48500000.0
2005-04-27 20:26:00,1.61675,1.61675,1.6161,1.6162,41400000.0
2005-04-27 20:27:00,1.61633,1.61636,1.6159,1.61613,47600000.0
2005-04-27 20:28:00,1.61627,1.61643,1.61622,1.61636,40000000.0
2005-04-27 20:29:00,1.61627,1.61642,1.61598,1.61626,36200000.0
2005-04-27 20:30:00,1.61628,1.61634,1.6161,1.61616,42000000.0
2005-04-27 20:31:00,1.61618,1.61618,1.61558,1.61607,72000002.0
2005-04-27 20:32:00,1.61574,1.61604,1.61543,1.61604,53700000.0
2005-04-27 20:33:00,1.61614,1.61614,1.61581,1.61594,29400000.0
2005-04-27 20:34:00,1.61586,1.6163,1.61586,1.61612,37800000.0
2005-04-27 20:35:00,1.61609,1.61634,1.61609,1.61616,45200000.0
2005-04-27 20:36:00,1.61632,1.61663,1.61631,1.61657,40800000.0
2005-04-27 20:37:00,1.61667,1.61678,1.61641,1.61678,43200000.0
2005-04-27 20:38:00,1.61678,1.61678,1.61652,1.61668,29900000.0
2005-04-27 20:39:00,1.6165,1.61664,1.6163,1.61638,60000002.0
2005-04-27 20:40:00,1.61643,1.61666,1.61643,1.61651,36000000.0
2005-04-27 20:41:00,1.61661,1.61674,1.61641,1.6167,57100000.0
2005-04-27 20:42:00,1.61676,1.61689,1.6164,1.61689,33400000.0
2005-04-27 20:43:00,1.61692,1.61727,1.61674,1.61674,36400000.0
2005-04-27 20:44:00,1.61721,1.61721,1.61679,1.61717,37400000.0
2005-04-27 20:45:00,1.61727,1.61763,1.61714,1.61727,38600000.0
2005-04-27 20:46:00,1.61723,1.61725,1.61713,1.61723,56000001.0
2005-04-27 20:47:00,1.61713,1.61729,1.61682,1.61715,27800000.0
2005-04-27 20:48:00,1.61728,1.6175,1.61727,1.61739,32200000.0
2005-04-27 20:49:00,1.6174,1.61751,1.6174,1.61748,23000000.0
2005-04-27 20:50:00,1.61731,1.61731,1.6167,1.61707,49400000.0
2005-04-27 20:51:00,1.61663,1.61687,1.61632,1.61643,44600001.0
2005-04-27 20:52:00,1.61654,1.61671,1.61642,1.61665,42600000.0
2005-04-27 20:53:00,1.6165,1.6167,1.6165,1.61655,34600000.0
2005-04-27 20:54:00,1.61635,1.61673,1.61632,1.61637,59700001.0
2005-04-27 20:55:00,1.61647,1.6167,1.61644,1.6166,23600000.0
2005-04-27 20:56:00,1.61636,1.61643,1.61623,1.6164,42900001.0
2005-04-27 20:57:00,1.61662,1.61678,1.61649,1.61675,33100000.0
2005-04-27 20:58:00,1.6167,1.6167,1.61629,1.61646,49600000.0
2005-04-27 20:59:00,1.61617,1.61631,1.61577,1.61631,32700000.0
2005-04-27 21:00:00,1.6162,1.61628,1.61589,1.61615,30200000.0
2005-04-27 21:01:00,1.61583,1.61591,1.61533,1.61533,49000001.0
2005-04-27 21:02:00,1.61569,1.6161,1.61541,1.6161,56200000.0
2005-04-27 21:03:00,1.61604,1.61604,1.61557,1.61557,42800000.0
2005-04-27 21:04:00,1.61571,1.6159,1.61567,1.6159,32000000.0
2005-04-27 21:05:00,1.61569,1.61602,1.61569,1.61581,46200000.0
2005-04-27 21:06:00,1.61588,1.61588,1.61564,1.61585,35200000.0
2005-04-27 21:07:00,1.61588,1.61588,1.61571,1.61587,47300000.0
2005-04-27 21:08:00,1.61579,1.61643,1.61579,1.61643,54400000.0
2005-04-27 21:09:00,1.61649,1.61656,1.61627,1.61627,24200000.0
2005-04-27 21:10:00,1.61614,1.61622,1.61595,1.61605,41800000.0
2005-04-27 21:11:00,1.61611,1.6163,1.61594,1.61611,30000000.0
2005-04-27 21:12:00,1.61621,1.61626,1.61602,1.6161,30200000.0
2005-04-27 21:13:00,1.61578,1.61593,1.61573,1.61582,49900000.0
2005-04-27 21:14:00,1.61554,1.61589,1.61552,1.6157,52500000.0
2005-04-27 21:15:00,1.61569,1.61593,1.61569,1.61586,33800000.0
2005-04-27 21:16:00,1.61565,1.61607,1.61565,1.61591,33000000.0
2005-04-27 21:17:00,1.61572,1.61582,1.61544,1.61544,37900000.0
2005-04-27 21:18:00,1.61575,1.61575,1.6152,1.6156,37300000.0
2005-04-27 21:19:00,1.61584,1.61603,1.61578,1.61583,39600001.0
2005-04-27 21:20:00,1.61582,1.61592,1.61571,1.61571,44600000.0
2005-04-27 21:21:00,1.61577,1.61588,1.61562,1.61588,33900000.0
2005-04-27 21:22:00,1.61524,1.61573,1.61524,1.61568,43000000.0
2005-04-27 21:23:00,1.61574,1.61602,1.6155,1.6155,43600000.0
2005-04-27 21:24:00,1.61573,1.61573,1.6154,1.6154,46600000.0
2005-04-27 21:25:00,1.61533,1.61539,1.61487,1.61487,44800000.0
2005-04-27 21:26:00,1.61513,1.61535,1.61507,1.61507,35200000.0
2005-04-27 21:27:00,1.61493,1.61511,1.61484,1.61511,46800001.0
2005-04-27 21:28:00,1.61519,1.61545,1.61519,1.61545,37800000.0
2005-04-27 21:29:00,1.61538,1.61571,1.61525,1.61559,47200000.0
2005-04-27 21:30:00,1.61554,1.61582,1.6155,1.61561,25400000.0
2005-04-27 21:31:00,1.61559,1.61559,1.61536,1.61551,31100000.0
2005-04-27 21:32:00,1.61546,1.61546,1.61527,1.61541,33500000.0
2005-04-27 21:33:00,1.61548,1.61548,1.61483,1.61495,36400000.0
2005-04-27 21:34:00,1.61486,1.61505,1.61484,1.61489,32600000.0
2005-04-27 21:35:00,1.61487,1.61505,1.61464,1.61497,37900000.0
2005-04-27 21:36:00,1.61506,1.61517,1.61471,1.61517,32600000.0
2005-04-27 21:37:00,1.61492,1.61492,1.61468,1.61471,43800000.0
2005-04-27 21:38:00,1.61476,1.61476,1.61448,1.6146,26300000.0
2005-04-27 21:39:00,1.61453,1.61485,1.61453,1.61466,35200000.0
2005-04-27 21:40:00,1.61465,1.61491,1.61461,1.61474,26600000.0
2005-04-27 21:41:00,1.61469,1.61479,1.61456,1.61465,45000000.0
2005-04-27 21:42:00,1.61467,1.61476,1.61432,1.61432,36400000.0
2005-04-27 21:43:00,1.61452,1.6146,1.61432,1.6146,33800000.0
2005-04-27 21:45:00,1.61457,1.61461,1.61449,1.61449,25800000.0
2005-04-27 21:46:00,1.61448,1.61469,1.61433,1.61444,41800000.0
2005-04-27 21:47:00,1.61452,1.61487,1.61452,1.61474,24200000.0
2005-04-27 21:48:00,1.61488,1.61496,1.61456,1.6146,35200000.0
2005-04-27 21:49:00,1.61455,1.61461,1.61446,1.61461,28400000.0
2005-04-27 21:50:00,1.61469,1.61469,1.61438,1.61439,59600000.0
2005-04-27 21:51:00,1.61433,1.61469,1.61433,1.61463,37400000.0
2005-04-27 21:52:00,1.61483,1.61529,1.61483,1.61522,45800000.0
2005-04-27 21:53:00,1.6153,1.6154,1.61509,1.61509,34800000.0
2005-04-27 21:54:00,1.6149,1.61526,1.6149,1.61516,44400000.0
2005-04-27 21:55:00,1.61503,1.61522,1.61494,1.61522,57000000.0
2005-04-27 21:56:00,1.61534,1.61538,1.61515,1.61529,43200000.0
2005-04-27 21:57:00,1.61537,1.61549,1.61502,1.61528,44200001.0
2005-04-27 21:58:00,1.61499,1.61517,1.61489,1.61489,29200000.0
2005-04-27 21:59:00,1.61483,1.61512,1.61473,1.6149,84500000.0
2005-04-27 22:00:00,1.61501,1.61508,1.61477,1.61507,46000000.0
2005-04-27 22:01:00,1.61467,1.61511,1.61467,1.61497,37800000.0
2005-04-27 22:02:00,1.61501,1.61501,1.61477,1.61484,29700000.0
2005-04-27 22:03:00,1.61505,1.61519,1.6148,1.61519,31500000.0
2005-04-27 22:04:00,1.61528,1.6153,1.61504,1.61509,25600000.0
2005-04-27 22:05:00,1.61525,1.61535,1.61507,1.61524,26000000.0
2005-04-27 22:06:00,1.61522,1.61522,1.61481,1.61511,31800000.0
2005-04-27 22:07:00,1.61503,1.61521,1.61498,1.61498,30800000.0
2005-04-27 22:09:00,1.61487,1.61497,1.61463,1.61478,31600000.0
2005-04-27 22:10:00,1.61484,1.61502,1.61474,1.61502,62400000.0
2005-04-27 22:11:00,1.61488,1.61503,1.61478,1.61478,30600000.0
2005-04-27 22:12:00,1.61488,1.61519,1.61488,1.61497,43800000.0
2005-04-27 22:13:00,1.61498,1.61523,1.61498,1.61523,28000000.0
2005-04-27 22:14:00,1.61514,1.61538,1.61475,1.61475,42400000.0
2005-04-27 22:15:00,1.61489,1.6151,1.61483,1.61495,37100000.0
2005-04-27 22:16:00,1.61494,1.6151,1.61483,1.61483,49400000.0
2005-04-27 22:17:00,1.61502,1.61502,1.61472,1.61475,31500000.0
2005-04-27 22:18:00,1.61483,1.61483,1.6146,1.6146,49000000.0
2005-04-27 22:19:00,1.61453,1.61471,1.61453,1.6146,24800000.0
2005-04-27 22:20:00,1.61461,1.61475,1.61442,1.61475,61600001.0
2005-04-27 22:21:00,1.61456,1.61492,1.61447,1.61466,41300000.0
2005-04-27 22:22:00,1.61472,1.61475,1.61453,1.61462,36200000.0
2005-04-27 22:23:00,1.61476,1.61483,1.61457,1.61457,24400000.0
2005-04-27 22:24:00,1.61462,1.61491,1.61459,1.61491,36200000.0
2005-04-27 22:25:00,1.61482,1.61488,1.61462,1.61486,40600000.0
2005-04-27 22:26:00,1.61468,1.61502,1.61468,1.61502,28000000.0
2005-04-27 22:27:00,1.6148,1.61516,1.6146,1.61489,38000001.0
2005-04-27 22:28:00,1.61484,1.61507,1.61477,1.61486,51000000.0
2005-04-27 22:29:00,1.61489,1.61498,1.61463,1.61483,35200000.0
2005-04-27 22:30:00,1.61472,1.61472,1.61454,1.61455,25600000.0
2005-04-27 22:31:00,1.61458,1.61458,1.61367,1.6145,28600000.0
2005-04-27 22:32:00,1.61456,1.61469,1.61447,1.61457,45700000.0
2005-04-27 22:33:00,1.61461,1.61479,1.61454,1.61466,42000000.0
2005-04-27 22:34:00,1.61452,1.61465,1.61422,1.61451,55600000.0
2005-04-27 22:35:00,1.61456,1.61468,1.61444,1.61459,44600000.0
2005-04-27 22:36:00,1.61467,1.61467,1.61389,1.61389,36000000.0
2005-04-27 22:37:00,1.6146,1.6147,1.61423,1.61446,39800000.0
2005-04-27 22:38:00,1.61438,1.6145,1.61428,1.61442,30200000.0
2005-04-27 22:39:00,1.61435,1.61445,1.61419,1.6143,21700000.0
2005-04-27 22:40:00,1.61424,1.61424,1.61352,1.61362,41800000.0
2005-04-27 22:41:00,1.61436,1.61456,1.61417,1.61456,21600000.0
2005-04-27 22:42:00,1.61447,1.61447,1.61407,1.61422,37500000.0
2005-04-27 22:43:00,1.61426,1.61434,1.61414,1.61429,35200000.0
2005-04-27 22:44:00,1.61412,1.61432,1.61401,1.61432,49400000.0
2005-04-27 22:45:00,1.61433,1.61433,1.61419,1.61432,33900000.0
2005-04-27 22:46:00,1.61412,1.61421,1.61397,1.61406,14400000.0
2005-04-27 22:47:00,1.61418,1.61418,1.61395,1.61402,35400000.0
2005-04-27 22:48:00,1.61386,1.61429,1.61386,1.61409,43000000.0
2005-04-27 22:49:00,1.6142,1.61433,1.61392,1.61417,36700000.0
2005-04-27 22:50:00,1.61423,1.61435,1.61397,1.61397,30900000.0
2005-04-27 22:51:00,1.61419,1.61444,1.61419,1.6144,21200000.0
2005-04-27 22:52:00,1.61417,1.61443,1.6141,1.61412,38000000.0
2005-04-27 22:53:00,1.6144,1.61471,1.61421,1.61471,44800000.0
2005-04-27 22:54:00,1.61461,1.61461,1.61411,1.61411,39000000.0
2005-04-27 22:55:00,1.61423,1.61451,1.61419,1.61433,65200002.0
2005-04-27 22:56:00,1.61455,1.61463,1.61443,1.61463,29400000.0
2005-04-27 22:57:00,1.61438,1.61438,1.61405,1.61405,56800000.0
2005-04-27 22:58:00,1.61427,1.61427,1.61418,1.61421,39200000.0
2005-04-27 22:59:00,1.61447,1.61466,1.61434,1.61449,30100000.0
2005-04-27 23:00:00,1.61445,1.61473,1.61435,1.61435,24600000.0
2005-04-27 23:01:00,1.6151,1.6152,1.6148,1.6151,31600000.0
2005-04-27 23:02:00,1.6149,1.6152,1.6148,1.6151,31600000.0
2005-04-27 23:04:00,1.6149,1.6152,1.6147,1.6151,31600000.0
2005-04-27 23:05:00,1.615,1.6158,1.6149,1.6157,31600000.0
2005-04-27 23:06:00,1.6156,1.6158,1.6155,1.6156,31600000.0
2005-04-27 23:07:00,1.6155,1.6157,1.615,1.6151,31600000.0
2005-04-27 23:08:00,1.6153,1.6154,1.615,1.6151,31600000.0
2005-04-27 23:09:00,1.615,1.6152,1.6149,1.6151,31600000.0
2005-04-27 23:10:00,1.615,1.6152,1.6149,1.615,31600000.0
2005-04-27 23:11:00,1.6152,1.6153,1.615,1.6151,31600000.0
2005-04-27 23:12:00,1.615,1.6152,1.6147,1.6151,31600000.0
2005-04-27 23:13:00,1.615,1.6152,1.6149,1.615,31600000.0
2005-04-27 23:15:00,1.6151,1.6152,1.615,1.6151,31600000.0
2005-04-27 23:17:00,1.615,1.6152,1.6149,1.6151,31600000.0
2005-04-27 23:18:00,1.615,1.6152,1.6149,1.6151,31600000.0
2005-04-27 23:19:00,1.615,1.6153,1.6149,1.6151,31600000.0
2005-04-27 23:20:00,1.615,1.6151,1.6149,1.615,31600000.0
2005-04-27 23:21:00,1.6151,1.6152,1.6147,1.6148,31600000.0
2005-04-27 23:22:00,1.615,1.6151,1.6149,1.615,31600000.0
2005-04-27 23:23:00,1.6148,1.6152,1.6147,1.6151,31600000.0
2005-04-27 23:24:00,1.6152,1.6153,1.615,1.6151,31600000.0
2005-04-27 23:25:00,1.615,1.6156,1.6149,1.6155,31600000.0
2005-04-27 23:26:00,1.6153,1.6154,1.6146,1.615,31600000.0
2005-04-27 23:28:00,1.6151,1.6152,1.6146,1.6147,31600000.0
2005-04-27 23:30:00,1.6148,1.6151,1.6147,1.615,31600000.0
2005-04-27 23:31:00,1.6148,1.6151,1.6146,1.615,31600000.0
2005-04-27 23:32:00,1.6148,1.6151,1.6147,1.615,31600000.0
2005-04-27 23:33:00,1.6151,1.6152,1.615,1.6151,31600000.0
2005-04-27 23:34:00,1.615,1.6154,1.6149,1.6153,31600000.0
2005-04-27 23:35:00,1.6155,1.6157,1.6154,1.6156,31600000.0
2005-04-27 23:36:00,1.6153,1.6154,1.6152,1.6153,31600000.0
2005-04-27 23:39:00,1.6155,1.6156,1.615,1.6153,31600000.0
2005-04-27 23:40:00,1.6151,1.6154,1.615,1.6151,31600000.0
2005-04-27 23:41:00,1.6153,1.6154,1.6151,1.6152,31600000.0
2005-04-27 23:42:00,1.6155,1.6156,1.6151,1.6152,31600000.0
2005-04-27 23:46:00,1.6155,1.6158,1.6154,1.6157,31600000.0
2005-04-27 23:47:00,1.6156,1.6158,1.6154,1.6155,31600000.0
2005-04-27 23:49:00,1.6152,1.6154,1.6149,1.6152,31600000.0
2005-04-27 23:50:00,1.6151,1.6153,1.615,1.6152,31600000.0
2005-04-27 23:51:00,1.615,1.6153,1.6149,1.6152,31600000.0
2005-04-27 23:52:00,1.6151,1.6152,1.615,1.6151,31600000.0
2005-04-27 23:53:00,1.615,1.6153,1.6149,1.6152,31600000.0
2005-04-27 23:54:00,1.6153,1.6157,1.6151,1.6152,31600000.0
2005-04-27 23:55:00,1.6151,1.6157,1.615,1.6156,31600000.0
2005-04-27 23:56:00,1.6151,1.6156,1.615,1.6151,31600000.0
2005-04-27 23:57:00,1.6148,1.6158,1.6147,1.6153,31600000.0
2005-04-27 23:59:00,1.6155,1.6159,1.6154,1.6158,31600000.0
2005-04-28 00:00:00,1.6155,1.616,1.6154,1.6156,31600000.0
2005-04-28 00:01:00,1.6158,1.6159,1.6157,1.6158,31600000.0
2005-04-28 00:02:00,1.6156,1.6157,1.6152,1.6155,31600000.0
2005-04-28 00:03:00,1.6153,1.6159,1.6152,1.6158,31600000.0
2005-04-28 00:04:00,1.616,1.6162,1.6159,1.6161,31600000.0
2005-04-28 00:07:00,1.616,1.6161,1.6159,1.616,31600000.0
2005-04-28 00:08:00,1.6161,1.6162,1.6159,1.6161,31600000.0
2005-04-28 00:09:00,1.6163,1.6164,1.616,1.6161,31600000.0
2005-04-28 00:10:00,1.6163,1.6164,1.6154,1.616,31600000.0
2005-04-28 00:11:00,1.6159,1.6161,1.6157,1.6159,31600000.0
2005-04-28 00:12:00,1.616,1.6161,1.6154,1.6155,31600000.0
2005-04-28 00:13:00,1.6153,1.6161,1.615,1.6153,31600000.0
2005-04-28 00:14:00,1.6156,1.616,1.6155,1.6158,31600000.0
2005-04-28 00:15:00,1.61457,1.6153,1.61457,1.61522,31600000.0
2005-04-28 00:16:00,1.6156,1.6159,1.6155,1.6156,38000000.0
2005-04-28 00:17:00,1.61519,1.61545,1.61519,1.61545,38000000.0
2005-04-28 00:18:00,1.61556,1.61578,1.61554,1.61556,39300000.0
2005-04-28 00:19:00,1.61565,1.61573,1.61553,1.61573,26000000.0
2005-04-28 00:20:00,1.61568,1.61568,1.61521,1.61522,47600000.0
2005-04-28 00:21:00,1.6156,1.61568,1.61548,1.61561,39800000.0
2005-04-28 00:23:00,1.61568,1.61582,1.61523,1.61573,41400000.0
2005-04-28 00:24:00,1.61586,1.61593,1.61571,1.61588,63600000.0
2005-04-28 00:26:00,1.61584,1.61594,1.61569,1.61593,25800000.0
2005-04-28 00:27:00,1.61597,1.61597,1.61577,1.61581,47100000.0
2005-04-28 00:28:00,1.61592,1.616,1.61565,1.61571,53100000.0
2005-04-28 00:29:00,1.61573,1.6159,1.61563,1.61565,26200000.0
2005-04-28 00:30:00,1.61539,1.61576,1.61539,1.61576,31200000.0
2005-04-28 00:31:00,1.61606,1.61606,1.61588,1.61588,27400000.0
2005-04-28 00:32:00,1.61581,1.61588,1.61556,1.61556,46400001.0
2005-04-28 00:33:00,1.61564,1.61574,1.6154,1.61574,72500001.0
2005-04-28 00:34:00,1.61558,1.61588,1.61555,1.61555,24200000.0
2005-04-28 00:35:00,1.6159,1.61602,1.61574,1.61602,30400000.0
2005-04-28 00:36:00,1.61569,1.61581,1.61564,1.6158,37400000.0
2005-04-28 00:37:00,1.61582,1.61582,1.61558,1.61558,24400000.0
2005-04-28 00:38:00,1.61553,1.61561,1.61541,1.61547,54100000.0
2005-04-28 00:39:00,1.61555,1.61563,1.61527,1.61539,43000000.0
2005-04-28 00:40:00,1.6154,1.6155,1.6153,1.6155,34400000.0
2005-04-28 00:41:00,1.61554,1.61556,1.61527,1.61548,25200000.0
2005-04-28 00:42:00,1.61548,1.6156,1.61546,1.61556,35400000.0
2005-04-28 00:43:00,1.61535,1.61563,1.61511,1.61563,25800000.0
2005-04-28 00:44:00,1.61563,1.61563,1.6155,1.61558,63200000.0
2005-04-28 00:45:00,1.6156,1.61561,1.61541,1.61548,47800000.0
2005-04-28 00:46:00,1.61557,1.6159,1.61557,1.61579,25300000.0
2005-04-28 00:47:00,1.61566,1.61566,1.61545,1.61554,49600000.0
2005-04-28 00:48:00,1.61528,1.61566,1.61528,1.61548,30100000.0
2005-04-28 00:50:00,1.61553,1.61569,1.61534,1.61541,48300000.0
2005-04-28 00:51:00,1.61544,1.61554,1.61529,1.61541,39800000.0
2005-04-28 00:52:00,1.61536,1.61558,1.61531,1.61558,31100000.0
2005-04-28 00:53:00,1.61541,1.6156,1.61539,1.61556,52000000.0
2005-04-28 00:54:00,1.61512,1.6155,1.61512,1.6155,40700000.0
2005-04-28 00:55:00,1.61545,1.61545,1.61489,1.61517,40200000.0
2005-04-28 00:56:00,1.61537,1.61548,1.61529,1.61529,53800000.0
2005-04-28 00:57:00,1.6151,1.61514,1.61484,1.61484,24600000.0
2005-04-28 00:58:00,1.61526,1.61531,1.6151,1.61523,33600000.0
2005-04-28 00:59:00,1.6154,1.61548,1.61529,1.61548,37100000.0
2005-04-28 01:00:00,1.61538,1.61552,1.61531,1.61534,29200000.0
2005-04-28 01:01:00,1.61545,1.61573,1.61542,1.6156,71000000.0
2005-04-28 01:02:00,1.6157,1.6157,1.61507,1.61507,47400000.0
2005-04-28 01:03:00,1.6156,1.6156,1.61525,1.61541,30400000.0
2005-04-28 01:04:00,1.61539,1.61539,1.6153,1.61539,49600000.0
2005-04-28 01:05:00,1.61536,1.61549,1.61527,1.61531,37800000.0
2005-04-28 01:06:00,1.61543,1.61548,1.61524,1.6154,64800000.0
2005-04-28 01:07:00,1.6155,1.61553,1.61521,1.61538,30000000.0
2005-04-28 01:08:00,1.61544,1.61544,1.61494,1.61494,30600000.0
2005-04-28 01:09:00,1.61557,1.61567,1.6155,1.61561,29200000.0
2005-04-28 01:10:00,1.61572,1.61588,1.6155,1.61573,35000000.0
2005-04-28 01:11:00,1.61579,1.61589,1.61579,1.61586,28200000.0
2005-04-28 01:12:00,1.61559,1.61576,1.6153,1.61563,39600000.0
2005-04-28 01:13:00,1.61565,1.61565,1.61499,1.61533,51800000.0
2005-04-28 01:14:00,1.6153,1.6155,1.61523,1.61547,23400000.0
2005-04-28 01:15:00,1.61549,1.6155,1.61514,1.61544,42200000.0
2005-04-28 01:16:00,1.61538,1.61555,1.61528,1.61543,51000000.0
2005-04-28 01:17:00,1.61531,1.61551,1.61519,1.61546,31200000.0
2005-04-28 01:18:00,1.6153,1.61532,1.61492,1.61526,36800001.0
2005-04-28 01:19:00,1.6151,1.61523,1.61503,1.61511,36200000.0
2005-04-28 01:20:00,1.61511,1.61517,1.61443,1.61517,23200000.0
2005-04-28 01:21:00,1.61505,1.61536,1.61505,1.61509,33800000.0
2005-04-28 01:22:00,1.61514,1.61529,1.61497,1.6152,28500000.0
2005-04-28 01:23:00,1.61499,1.61499,1.61461,1.61461,32400000.0
2005-04-28 01:24:00,1.61521,1.61529,1.61509,1.61524,30400000.0
2005-04-28 01:26:00,1.61494,1.61521,1.61494,1.61516,40200000.0
2005-04-28 01:27:00,1.61519,1.61527,1.61504,1.61527,35400000.0
2005-04-28 01:28:00,1.61513,1.61532,1.6149,1.61532,28800000.0
2005-04-28 01:29:00,1.61548,1.6155,1.61534,1.61534,32800000.0
2005-04-28 01:30:00,1.61545,1.61548,1.61505,1.6154,48800000.0
2005-04-28 01:31:00,1.61533,1.6155,1.61527,1.61548,39000000.0
2005-04-28 01:32:00,1.61542,1.61556,1.61533,1.61538,41300000.0
2005-04-28 01:33:00,1.61543,1.61553,1.61533,1.6155,22000000.0
2005-04-28 01:34:00,1.61542,1.61542,1.61497,1.61519,39000000.0
2005-04-28 01:35:00,1.61506,1.61516,1.61475,1.61475,42600000.0
2005-04-28 01:36:00,1.61484,1.61499,1.61484,1.61484,43100000.0
2005-04-28 01:37:00,1.61481,1.61481,1.6143,1.61458,30000000.0
2005-04-28 01:38:00,1.61447,1.61493,1.61447,1.61493,40700000.0
2005-04-28 01:39:00,1.61488,1.61507,1.61461,1.61501,60500001.0
2005-04-28 01:40:00,1.61481,1.61487,1.61461,1.6148,46200000.0
2005-04-28 01:41:00,1.61483,1.615,1.61465,1.61479,66400000.0
2005-04-28 01:42:00,1.61488,1.61507,1.61471,1.61499,40000000.0
2005-04-28 01:44:00,1.61506,1.61517,1.61481,1.61506,41500001.0
2005-04-28 01:45:00,1.61504,1.61521,1.61499,1.61507,58800001.0
2005-04-28 01:46:00,1.61504,1.61527,1.61504,1.61518,39800000.0
2005-04-28 01:47:00,1.61524,1.61549,1.61519,1.61526,25600000.0
2005-04-28 01:48:00,1.61507,1.61507,1.61459,1.61459,23900000.0
2005-04-28 01:49:00,1.61499,1.61517,1.61456,1.61501,34800000.0
2005-04-28 01:50:00,1.61498,1.61512,1.61462,1.61512,30600000.0
2005-04-28 01:51:00,1.61501,1.61501,1.61471,1.61486,36300000.0
2005-04-28 01:52:00,1.61515,1.61543,1.61503,1.61524,31600000.0
2005-04-28 01:53:00,1.61543,1.61565,1.61526,1.61553,54200000.0
2005-04-28 01:54:00,1.61543,1.61564,1.61543,1.61564,37400000.0
2005-04-28 01:55:00,1.61567,1.61592,1.61567,1.61575,30200000.0
2005-04-28 01:56:00,1.61598,1.61623,1.61592,1.61599,56800001.0
2005-04-28 01:57:00,1.6163,1.61651,1.61622,1.61628,48100000.0
2005-04-28 01:58:00,1.61609,1.61632,1.61587,1.61601,36900000.0
2005-04-28 01:59:00,1.61628,1.61628,1.61614,1.61624,40700000.0
2005-04-28 02:00:00,1.61588,1.61627,1.61588,1.61604,37400001.0
2005-04-28 02:01:00,1.61583,1.61584,1.61556,1.61576,57400000.0
2005-04-28 02:02:00,1.61577,1.61624,1.61575,1.6162,97700000.0
2005-04-28 02:03:00,1.61636,1.61652,1.61629,1.61634,98300000.0
2005-04-28 02:04:00,1.61607,1.61618,1.61581,1.61606,60400000.0
2005-04-28 02:05:00,1.61609,1.61609,1.61595,1.61598,66600000.0
2005-04-28 02:06:00,1.61604,1.61629,1.61584,1.61615,78000000.0
2005-04-28 02:07:00,1.61617,1.61618,1.6157,1.61617,263800003.0
2005-04-28 02:08:00,1.61621,1.61626,1.61616,1.61618,62300000.0
2005-04-28 02:09:00,1.61608,1.61637,1.61591,1.61604,180400000.0
2005-04-28 02:10:00,1.61573,1.61609,1.61573,1.61573,149600003.0
2005-04-28 02:11:00,1.61573,1.61581,1.61573,1.61581,52600000.0
2005-04-28 02:12:00,1.61581,1.61598,1.6158,1.61598,51800000.0
2005-04-28 02:13:00,1.6159,1.61611,1.61581,1.61611,36200000.0
2005-04-28 02:14:00,1.61614,1.61628,1.6159,1.61627,122200000.0
2005-04-28 02:15:00,1.61582,1.61601,1.6157,1.61588,208600000.0
2005-04-28 02:16:00,1.61626,1.61651,1.61618,1.61641,57300000.0
2005-04-28 02:17:00,1.61599,1.61624,1.6156,1.61578,238500000.0
2005-04-28 02:18:00,1.61586,1.61599,1.61535,1.61579,25400000.0
2005-04-28 02:19:00,1.61599,1.61617,1.61588,1.61588,49600001.0
2005-04-28 02:20:00,1.61598,1.61617,1.6159,1.61608,77800002.0
2005-04-28 02:21:00,1.6161,1.61619,1.6159,1.61619,37200000.0
2005-04-28 02:22:00,1.61603,1.61607,1.61598,1.61607,34000000.0
2005-04-28 02:23:00,1.61627,1.61647,1.61619,1.61619,40700000.0
2005-04-28 02:24:00,1.61612,1.6163,1.61605,1.61628,57500001.0
2005-04-28 02:25:00,1.61616,1.6162,1.61591,1.61605,101800001.0
2005-04-28 02:26:00,1.61599,1.61651,1.61599,1.61625,83600000.0
2005-04-28 02:27:00,1.61609,1.61609,1.61586,1.61598,69600000.0
2005-04-28 02:28:00,1.61589,1.61607,1.61584,1.61593,26400000.0
2005-04-28 02:29:00,1.61598,1.61613,1.61586,1.61603,34400000.0
2005-04-28 02:30:00,1.61614,1.61614,1.61585,1.61605,34200000.0
2005-04-28 02:31:00,1.61577,1.61599,1.61572,1.61581,55200000.0
2005-04-28 02:32:00,1.61604,1.61627,1.61591,1.6161,37400000.0
2005-04-28 02:33:00,1.61577,1.61587,1.61565,1.61576,204800001.0
2005-04-28 02:34:00,1.61607,1.61607,1.61578,1.61584,39900000.0
2005-04-28 02:35:00,1.6158,1.6158,1.61529,1.61537,69200001.0
2005-04-28 02:36:00,1.61576,1.61585,1.61566,1.61577,27400000.0
2005-04-28 02:37:00,1.61542,1.61549,1.61532,1.6154,93600000.0
2005-04-28 02:38:00,1.61548,1.61549,1.61533,1.61538,47800001.0
2005-04-28 02:39:00,1.61539,1.61539,1.61519,1.61527,44800000.0
2005-04-28 02:40:00,1.61532,1.61544,1.61527,1.61532,41000000.0
2005-04-28 02:42:00,1.61537,1.61537,1.61528,1.61531,32800000.0
2005-04-28 02:43:00,1.61517,1.6152,1.6151,1.61519,50600000.0
2005-04-28 02:44:00,1.61514,1.61533,1.61507,1.61533,49000000.0
2005-04-28 02:45:00,1.61493,1.61521,1.61487,1.61519,41800000.0
2005-04-28 02:46:00,1.61506,1.61507,1.6148,1.61485,161900000.0
2005-04-28 02:47:00,1.61538,1.6155,1.61492,1.61526,206600000.0
2005-04-28 02:48:00,1.61536,1.61548,1.6152,1.61545,98600000.0
2005-04-28 02:49:00,1.61541,1.61565,1.61528,1.61528,47800000.0
2005-04-28 02:50:00,1.61552,1.61588,1.61527,1.61588,122500001.0
2005-04-28 02:51:00,1.6155,1.61554,1.61526,1.61535,59800000.0
2005-04-28 02:52:00,1.61564,1.61564,1.61544,1.61557,32600000.0
2005-04-28 02:53:00,1.61545,1.61545,1.61499,1.61523,35900000.0
2005-04-28 02:54:00,1.6153,1.61532,1.61473,1.61473,47100000.0
2005-04-28 02:55:00,1.61481,1.61536,1.61453,1.61471,35000000.0
2005-04-28 02:56:00,1.61452,1.6146,1.61442,1.61443,56400000.0
2005-04-28 02:57:00,1.61427,1.61428,1.61425,1.61427,51600000.0
2005-04-28 02:58:00,1.61442,1.61461,1.61436,1.61461,55000000.0
2005-04-28 02:59:00,1.6143,1.61454,1.6143,1.61433,47800000.0
2005-04-28 03:00:00,1.61453,1.61469,1.61441,1.61469,138000000.0
2005-04-28 03:01:00,1.61453,1.61483,1.61451,1.61483,45200000.0
2005-04-28 03:02:00,1.61509,1.61509,1.61486,1.61489,51000001.0
2005-04-28 03:03:00,1.61466,1.61483,1.61458,1.61464,69700000.0
2005-04-28 03:04:00,1.61505,1.61535,1.61479,1.61481,49400000.0
2005-04-28 03:05:00,1.61475,1.61483,1.6147,1.61478,57600000.0
2005-04-28 03:06:00,1.61477,1.61483,1.6147,1.61483,53800000.0
2005-04-28 03:07:00,1.61492,1.61525,1.61482,1.6152,100500000.0
2005-04-28 03:08:00,1.61517,1.61517,1.61475,1.61482,50100000.0
2005-04-28 03:09:00,1.61519,1.61567,1.61506,1.61567,37800000.0
2005-04-28 03:10:00,1.61534,1.61571,1.6153,1.61571,20800000.0
2005-04-28 03:11:00,1.61556,1.61571,1.61545,1.61551,31600000.0
2005-04-28 03:12:00,1.6158,1.6158,1.61528,1.61559,35000000.0
2005-04-28 03:13:00,1.61518,1.6156,1.61515,1.61531,44600000.0
2005-04-28 03:14:00,1.61528,1.61546,1.61501,1.61546,38200000.0
2005-04-28 03:15:00,1.6151,1.61549,1.6151,1.61532,36800000.0
2005-04-28 03:16:00,1.61519,1.61521,1.61493,1.61518,22200000.0
2005-04-28 03:17:00,1.61512,1.61525,1.61462,1.61525,40800000.0
2005-04-28 03:18:00,1.61522,1.6154,1.6149,1.6154,33000000.0
2005-04-28 03:19:00,1.61509,1.61509,1.61438,1.61485,20600000.0
2005-04-28 03:20:00,1.61492,1.61543,1.61492,1.61528,43400000.0
2005-04-28 03:21:00,1.61475,1.6148,1.61469,1.6148,24200000.0
2005-04-28 03:22:00,1.61485,1.61496,1.61479,1.61489,44900000.0
2005-04-28 03:23:00,1.61492,1.61497,1.61482,1.61492,79400000.0
2005-04-28 03:24:00,1.61514,1.6153,1.61514,1.61527,83200000.0
2005-04-28 03:25:00,1.61585,1.6159,1.61552,1.61566,28200000.0
2005-04-28 03:26:00,1.61536,1.61544,1.61528,1.61533,141800000.0
2005-04-28 03:27:00,1.61527,1.61537,1.61506,1.61523,102100000.0
2005-04-28 03:28:00,1.61537,1.61562,1.61537,1.61558,37800000.0
2005-04-28 03:29:00,1.61546,1.61551,1.61543,1.61548,49000000.0
2005-04-28 03:30:00,1.61561,1.61564,1.61532,1.61564,58900000.0
2005-04-28 03:31:00,1.61552,1.61576,1.61539,1.61572,33000000.0
2005-04-28 03:32:00,1.61563,1.61594,1.61563,1.61575,36600000.0
2005-04-28 03:33:00,1.61565,1.61583,1.61565,1.61575,42200000.0
2005-04-28 03:34:00,1.61595,1.61606,1.61565,1.6157,48100000.0
2005-04-28 03:35:00,1.61573,1.61583,1.61562,1.61575,100200000.0
2005-04-28 03:36:00,1.6159,1.6163,1.61577,1.61618,68100000.0
2005-04-28 03:37:00,1.61595,1.61606,1.6157,1.61604,32700000.0
2005-04-28 03:38:00,1.61617,1.6162,1.61586,1.61606,25600000.0
2005-04-28 03:39:00,1.61565,1.61565,1.61537,1.61538,82400000.0
2005-04-28 03:40:00,1.61527,1.61582,1.61525,1.61567,112700000.0
2005-04-28 03:41:00,1.61587,1.61614,1.61587,1.61614,58600000.0
2005-04-28 03:42:00,1.61622,1.61622,1.61605,1.61612,92600000.0
2005-04-28 03:43:00,1.61611,1.61635,1.61611,1.61635,25600000.0
2005-04-28 03:44:00,1.6162,1.61632,1.61603,1.61623,28400000.0
2005-04-28 03:45:00,1.61628,1.6165,1.61627,1.6165,39400000.0
2005-04-28 03:46:00,1.61626,1.6163,1.61613,1.61613,41800000.0
2005-04-28 03:47:00,1.61615,1.61628,1.61613,1.61613,39000000.0
2005-04-28 03:48:00,1.61646,1.61651,1.61625,1.61643,30900000.0
2005-04-28 03:49:00,1.6164,1.6164,1.61591,1.61596,45700000.0
2005-04-28 03:50:00,1.61623,1.61623,1.61587,1.61591,102800000.0
2005-04-28 03:51:00,1.61616,1.61616,1.61597,1.61597,44600000.0
2005-04-28 03:52:00,1.61602,1.61603,1.61562,1.61575,66400000.0
2005-04-28 03:53:00,1.61584,1.61598,1.61572,1.61582,78700001.0
2005-04-28 03:54:00,1.6158,1.61619,1.61578,1.61588,32600000.0
2005-04-28 03:55:00,1.61628,1.61632,1.61603,1.61632,43700000.0
2005-04-28 03:56:00,1.6161,1.61628,1.6161,1.61616,18600000.0
2005-04-28 03:57:00,1.61582,1.61596,1.61575,1.61577,135000000.0
2005-04-28 03:58:00,1.61568,1.61643,1.61562,1.61572,203000000.0
2005-04-28 03:59:00,1.61615,1.6164,1.61607,1.61622,149300000.0
2005-04-28 04:00:00,1.61601,1.61603,1.61578,1.61579,67400000.0
2005-04-28 04:01:00,1.61573,1.61581,1.61548,1.61553,126400002.0
2005-04-28 04:02:00,1.61535,1.61567,1.61519,1.61519,91000000.0
2005-04-28 04:03:00,1.61527,1.61537,1.6151,1.61537,110200001.0
2005-04-28 04:04:00,1.61518,1.61519,1.61503,1.61504,120600000.0
2005-04-28 04:05:00,1.61483,1.61545,1.61473,1.61542,208200000.0
2005-04-28 04:07:00,1.61534,1.61549,1.61521,1.61521,151600000.0
2005-04-28 04:08:00,1.61561,1.61566,1.61561,1.61561,9600000.0
2005-04-28 04:09:00,1.615,1.61526,1.61483,1.61516,30200000.0
2005-04-28 04:10:00,1.61515,1.61515,1.61487,1.61504,95600000.0
2005-04-28 04:11:00,1.61515,1.61533,1.61492,1.61504,42500000.0
2005-04-28 04:12:00,1.61492,1.61492,1.61454,1.61454,68900000.0
2005-04-28 04:13:00,1.61441,1.61461,1.61425,1.61433,49600000.0
2005-04-28 04:14:00,1.61445,1.61453,1.61436,1.61453,98000000.0
2005-04-28 04:15:00,1.61456,1.61477,1.61449,1.61473,67800000.0
2005-04-28 04:16:00,1.61463,1.61464,1.61429,1.61443,88200000.0
2005-04-28 04:17:00,1.61443,1.61443,1.6141,1.6141,46400001.0
2005-04-28 04:18:00,1.61411,1.61429,1.61398,1.6141,117200000.0
2005-04-28 04:19:00,1.61412,1.61416,1.61404,1.61408,66000000.0
2005-04-28 04:20:00,1.61402,1.6142,1.61393,1.61393,185400001.0
2005-04-28 04:21:00,1.614,1.61402,1.6139,1.6139,62700000.0
2005-04-28 04:22:00,1.61393,1.61434,1.61392,1.61433,54800000.0
2005-04-28 04:23:00,1.61391,1.61396,1.61391,1.61391,37800000.0
2005-04-28 04:24:00,1.61393,1.61401,1.61391,1.61396,140000000.0
2005-04-28 04:25:00,1.614,1.61467,1.61395,1.61445,184100000.0
2005-04-28 04:26:00,1.6144,1.6144,1.61409,1.61414,131700000.0
2005-04-28 04:27:00,1.61424,1.6144,1.61416,1.61428,71500000.0
2005-04-28 04:28:00,1.61436,1.61441,1.61431,1.61431,59000000.0
2005-04-28 04:29:00,1.61421,1.61476,1.6142,1.61476,71400000.0
2005-04-28 04:30:00,1.61452,1.61489,1.61443,1.61459,81600001.0
2005-04-28 04:31:00,1.61447,1.61464,1.6143,1.6146,23600000.0
2005-04-28 04:32:00,1.61471,1.61471,1.61455,1.61463,30800000.0
2005-04-28 04:33:00,1.61475,1.61487,1.61465,1.61482,78300000.0
2005-04-28 04:34:00,1.61486,1.61494,1.61481,1.61484,37300000.0
2005-04-28 04:35:00,1.61471,1.61483,1.61468,1.61469,59100000.0
2005-04-28 04:36:00,1.61483,1.61497,1.61427,1.61489,166800000.0
2005-04-28 04:37:00,1.61478,1.61487,1.61442,1.6147,132200000.0
2005-04-28 04:38:00,1.61472,1.61472,1.61459,1.61467,33400000.0
2005-04-28 04:39:00,1.61465,1.6148,1.61465,1.61468,74200000.0
2005-04-28 04:40:00,1.61468,1.61494,1.61468,1.61486,37800000.0
2005-04-28 04:41:00,1.61457,1.61485,1.61457,1.61472,53300000.0
2005-04-28 04:42:00,1.61449,1.61467,1.61444,1.61463,74800000.0
2005-04-28 04:43:00,1.61461,1.61478,1.6145,1.61475,65600000.0
2005-04-28 04:44:00,1.61438,1.6149,1.61438,1.6149,54500000.0
2005-04-28 04:45:00,1.6149,1.61495,1.61455,1.61475,30400000.0
2005-04-28 04:46:00,1.61452,1.61459,1.61444,1.61444,37800000.0
2005-04-28 04:47:00,1.61441,1.61491,1.61427,1.61491,85200000.0
2005-04-28 04:48:00,1.61459,1.6148,1.61459,1.61479,42100000.0
2005-04-28 04:49:00,1.61479,1.61502,1.61458,1.61458,75300000.0
2005-04-28 04:50:00,1.61495,1.61505,1.61485,1.6149,41200000.0
2005-04-28 04:51:00,1.6152,1.6153,1.6151,1.6152,42000000.0
2005-04-28 04:52:00,1.61484,1.61524,1.61479,1.61499,42000000.0
2005-04-28 04:53:00,1.61485,1.615,1.61469,1.61471,45900001.0
2005-04-28 04:54:00,1.61438,1.61462,1.61438,1.61452,32400000.0
2005-04-28 04:55:00,1.61487,1.61498,1.61455,1.61498,34800000.0
2005-04-28 04:56:00,1.61476,1.61508,1.61476,1.61491,35200000.0
2005-04-28 04:57:00,1.61459,1.61525,1.61459,1.61478,45200000.0
2005-04-28 04:58:00,1.61484,1.6153,1.61484,1.61502,32400000.0
2005-04-28 04:59:00,1.6147,1.61508,1.6147,1.61482,102200000.0
2005-04-28 05:00:00,1.61514,1.6152,1.61506,1.61512,36400000.0
2005-04-28 05:01:00,1.61492,1.61519,1.61492,1.61519,31300000.0
2005-04-28 05:02:00,1.61506,1.61513,1.61482,1.61498,23200000.0
2005-04-28 05:03:00,1.61475,1.61505,1.61469,1.61478,186100002.0
2005-04-28 05:04:00,1.61492,1.61504,1.61489,1.61504,201500000.0
2005-04-28 05:06:00,1.61507,1.6151,1.61488,1.61499,226400000.0
2005-04-28 05:07:00,1.61489,1.6153,1.61487,1.61491,246000001.0
2005-04-28 05:09:00,1.61498,1.61532,1.61488,1.61488,184100000.0
2005-04-28 05:10:00,1.61491,1.61501,1.61486,1.615,206600000.0
2005-04-28 05:11:00,1.61493,1.61503,1.61483,1.61488,99600000.0
2005-04-28 05:12:00,1.61484,1.61485,1.6147,1.6147,116800000.0
2005-04-28 05:13:00,1.61479,1.6151,1.61478,1.61493,160400000.0
2005-04-28 05:14:00,1.61501,1.61506,1.61496,1.61499,280500000.0
2005-04-28 05:15:00,1.61509,1.61545,1.61492,1.61545,43700000.0
2005-04-28 05:16:00,1.61505,1.61525,1.61501,1.61517,215700000.0
2005-04-28 05:17:00,1.61516,1.61531,1.61501,1.61531,138000000.0
2005-04-28 05:18:00,1.61531,1.61531,1.61506,1.61521,228200000.0
2005-04-28 05:19:00,1.61498,1.61531,1.61496,1.61498,282700000.0
2005-04-28 05:20:00,1.61498,1.61507,1.61487,1.61504,269800000.0
2005-04-28 05:21:00,1.61472,1.61511,1.61463,1.61481,328100002.0
2005-04-28 05:22:00,1.61475,1.6148,1.61463,1.61474,211000000.0
2005-04-28 05:23:00,1.61471,1.61483,1.61466,1.6147,124800000.0
2005-04-28 05:24:00,1.61463,1.61471,1.61453,1.61471,175900000.0
2005-04-28 05:25:00,1.61497,1.61515,1.61466,1.61482,229100000.0
2005-04-28 05:26:00,1.61493,1.61501,1.61489,1.6149,107600000.0
2005-04-28 05:27:00,1.6151,1.61511,1.61474,1.61497,206600001.0
2005-04-28 05:28:00,1.61496,1.61506,1.61471,1.61496,255000000.0
2005-04-28 05:29:00,1.61491,1.61501,1.61473,1.61481,233600001.0
2005-04-28 05:30:00,1.61475,1.61493,1.61458,1.6146,172100000.0
2005-04-28 05:31:00,1.61461,1.61496,1.61455,1.61465,69200000.0
2005-04-28 05:32:00,1.61496,1.61509,1.61491,1.61501,178600002.0
2005-04-28 05:34:00,1.61479,1.61506,1.61471,1.61474,214100000.0
2005-04-28 05:35:00,1.61496,1.61506,1.61489,1.61506,35600000.0
2005-04-28 05:36:00,1.61485,1.61501,1.61483,1.61488,214900000.0
2005-04-28 05:37:00,1.61488,1.61498,1.61483,1.61488,194600000.0
2005-04-28 05:38:00,1.61493,1.6152,1.6149,1.61518,120800001.0
2005-04-28 05:39:00,1.61533,1.61543,1.61523,1.61533,132200000.0
2005-04-28 05:41:00,1.61519,1.6154,1.61503,1.61508,135300000.0
2005-04-28 05:42:00,1.61512,1.61512,1.61486,1.61502,199700000.0
2005-04-28 05:43:00,1.61482,1.61501,1.61482,1.61501,118500000.0
2005-04-28 05:44:00,1.61495,1.61512,1.61487,1.61492,107800000.0
2005-04-28 05:45:00,1.61495,1.6152,1.61486,1.61487,157000001.0
2005-04-28 05:46:00,1.6149,1.615,1.6148,1.61486,182000000.0
2005-04-28 05:47:00,1.61484,1.61493,1.61472,1.61493,187700000.0
2005-04-28 05:48:00,1.61482,1.61518,1.61475,1.61492,239300000.0
2005-04-28 05:49:00,1.6149,1.61505,1.6147,1.6147,194600000.0
2005-04-28 05:50:00,1.6147,1.61505,1.6147,1.61487,309500000.0
2005-04-28 05:51:00,1.61495,1.61495,1.6148,1.6148,176500000.0
2005-04-28 05:52:00,1.6148,1.61503,1.61478,1.61501,202900001.0
2005-04-28 05:53:00,1.61495,1.61505,1.6148,1.6148,80400000.0
2005-04-28 05:54:00,1.61502,1.61519,1.61487,1.61512,195800000.0
2005-04-28 05:55:00,1.61504,1.61523,1.61496,1.61507,237300002.0
2005-04-28 05:56:00,1.61527,1.61549,1.61518,1.6152,140400000.0
2005-04-28 05:57:00,1.61504,1.61508,1.6149,1.61496,202200000.0
2005-04-28 05:58:00,1.61504,1.61515,1.61493,1.61493,197800002.0
2005-04-28 05:59:00,1.61502,1.61502,1.61484,1.61487,104400001.0
2005-04-28 06:00:00,1.61488,1.61488,1.61474,1.61475,193100000.0
2005-04-28 06:01:00,1.61476,1.61488,1.61462,1.61472,155400000.0
2005-04-28 06:02:00,1.61473,1.6149,1.6147,1.61477,236600000.0
2005-04-28 06:03:00,1.61485,1.61495,1.61475,1.6149,43300000.0
2005-04-28 06:04:00,1.6149,1.61492,1.61477,1.6148,155100000.0
2005-04-28 06:06:00,1.61467,1.61482,1.61467,1.61475,77100000.0
2005-04-28 06:07:00,1.61482,1.6149,1.61464,1.61488,332600001.0
2005-04-28 06:08:00,1.61471,1.61486,1.61456,1.61467,523100003.0
2005-04-28 06:09:00,1.61465,1.61492,1.61457,1.61472,364700001.0
2005-04-28 06:10:00,1.61471,1.61477,1.61458,1.61459,290900000.0
2005-04-28 06:12:00,1.61456,1.61487,1.61453,1.61478,224900001.0
2005-04-28 06:14:00,1.6147,1.61475,1.61445,1.61455,389300000.0
2005-04-28 06:15:00,1.61453,1.61456,1.61439,1.61456,165600001.0
2005-04-28 06:16:00,1.61454,1.61454,1.61428,1.61433,175600000.0
2005-04-28 06:17:00,1.61406,1.61421,1.61406,1.61406,207400000.0
2005-04-28 06:18:00,1.61421,1.61442,1.61419,1.61421,264200002.0
2005-04-28 06:19:00,1.6142,1.61438,1.61418,1.61434,234300000.0
2005-04-28 06:20:00,1.61429,1.61444,1.61419,1.61422,341700000.0
2005-04-28 06:21:00,1.61422,1.61422,1.61386,1.61398,275000000.0
2005-04-28 06:22:00,1.61391,1.61426,1.61383,1.61384,309400001.0
2005-04-28 06:23:00,1.61369,1.61387,1.61367,1.6138,298800000.0
2005-04-28 06:24:00,1.61379,1.61396,1.61371,1.6139,358200001.0
2005-04-28 06:25:00,1.61395,1.614,1.61387,1.61395,180600000.0
2005-04-28 06:26:00,1.6139,1.61399,1.6138,1.61387,337300000.0
2005-04-28 06:27:00,1.6138,1.61387,1.61372,1.61382,322700001.0
2005-04-28 06:28:00,1.61382,1.61397,1.6137,1.61382,345000001.0
2005-04-28 06:29:00,1.6138,1.61387,1.61362,1.61363,100100001.0
2005-04-28 06:31:00,1.61372,1.61379,1.61359,1.61371,133000000.0
2005-04-28 06:32:00,1.61369,1.61371,1.61348,1.61359,151200001.0
2005-04-28 06:33:00,1.61363,1.61399,1.61363,1.61384,252600000.0
2005-04-28 06:34:00,1.61403,1.61416,1.61398,1.61409,233900000.0
2005-04-28 06:35:00,1.614,1.61421,1.61392,1.61395,153800001.0
2005-04-28 06:36:00,1.61391,1.61407,1.61391,1.61398,75400000.0
2005-04-28 06:37:00,1.614,1.61407,1.61393,1.61395,201200000.0
2005-04-28 06:38:00,1.61391,1.61413,1.61381,1.61383,138500000.0
2005-04-28 06:39:00,1.614,1.614,1.61386,1.61391,44200001.0
2005-04-28 06:40:00,1.61387,1.61403,1.61378,1.61395,146800000.0
2005-04-28 06:42:00,1.61405,1.61414,1.61392,1.61403,275800002.0
2005-04-28 06:43:00,1.61421,1.61428,1.61416,1.61424,143600001.0
2005-04-28 06:44:00,1.61421,1.61421,1.614,1.61404,311800000.0
2005-04-28 06:45:00,1.61408,1.61413,1.61398,1.61413,246200001.0
2005-04-28 06:46:00,1.61408,1.61416,1.61401,1.61408,233300000.0
2005-04-28 06:47:00,1.61398,1.61417,1.61397,1.614,252400000.0
2005-04-28 06:48:00,1.61395,1.61415,1.61394,1.61406,27000000.0
2005-04-28 06:49:00,1.61401,1.61431,1.6139,1.61394,287200001.0
2005-04-28 06:51:00,1.61414,1.61414,1.61382,1.61408,30400000.0
2005-04-28 06:52:00,1.61394,1.61404,1.61385,1.61395,243500001.0
2005-04-28 06:53:00,1.61396,1.6142,1.61388,1.61402,225700000.0
2005-04-28 06:54:00,1.61398,1.61407,1.61361,1.61376,434400001.0
2005-04-28 06:56:00,1.61401,1.61401,1.61387,1.61391,21100000.0
2005-04-28 06:57:00,1.61412,1.61417,1.61409,1.6141,86400001.0
2005-04-28 06:58:00,1.61413,1.61428,1.61403,1.61428,221200000.0
2005-04-28 06:59:00,1.61412,1.61446,1.6141,1.61416,347900002.0
2005-04-28 07:00:00,1.6143,1.61435,1.61423,1.61425,141600001.0
2005-04-28 07:01:00,1.6141,1.61425,1.6141,1.61423,305800000.0
2005-04-28 07:02:00,1.6142,1.61435,1.6141,1.6142,426900001.0
2005-04-28 07:03:00,1.61423,1.6143,1.61415,1.61423,123600000.0
2005-04-28 07:04:00,1.61421,1.61428,1.61407,1.6142,337600001.0
2005-04-28 07:05:00,1.61433,1.61433,1.61417,1.61423,145900000.0
2005-04-28 07:06:00,1.61424,1.61424,1.61403,1.61412,210600000.0
2005-04-28 07:07:00,1.61412,1.61412,1.61388,1.61406,205000000.0
2005-04-28 07:08:00,1.61414,1.61432,1.61408,1.6142,251000001.0
2005-04-28 07:09:00,1.61427,1.61445,1.61426,1.61434,259200000.0
2005-04-28 07:10:00,1.61432,1.61432,1.61403,1.61407,476800001.0
2005-04-28 07:12:00,1.61407,1.61421,1.61394,1.6142,317300000.0
2005-04-28 07:13:00,1.61422,1.61424,1.61406,1.61414,248800000.0
2005-04-28 07:14:00,1.61417,1.61417,1.61393,1.61417,480700000.0
2005-04-28 07:15:00,1.61429,1.61448,1.61405,1.61448,247600001.0
2005-04-28 07:16:00,1.61437,1.61453,1.61434,1.61453,196000000.0
2005-04-28 07:17:00,1.61443,1.61443,1.61417,1.6142,202300000.0
2005-04-28 07:18:00,1.61436,1.61469,1.61432,1.61469,461200000.0
2005-04-28 07:19:00,1.61488,1.61502,1.61467,1.61491,317000000.0
2005-04-28 07:20:00,1.61469,1.61486,1.61449,1.61462,463800002.0
2005-04-28 07:21:00,1.61459,1.6147,1.61442,1.61442,300800002.0
2005-04-28 07:22:00,1.61465,1.61482,1.61459,1.61465,354500000.0
2005-04-28 07:23:00,1.61455,1.6148,1.61447,1.61473,399400000.0
2005-04-28 07:24:00,1.61468,1.61486,1.61456,1.61464,313300001.0
2005-04-28 07:25:00,1.61466,1.61476,1.61454,1.61472,376900001.0
2005-04-28 07:26:00,1.61469,1.61484,1.61459,1.61472,315600002.0
2005-04-28 07:27:00,1.61483,1.61494,1.61469,1.61491,150100000.0
2005-04-28 07:28:00,1.61493,1.61502,1.61489,1.61497,240700001.0
2005-04-28 07:29:00,1.61485,1.61519,1.61481,1.61481,197900000.0
2005-04-28 07:30:00,1.6148,1.61487,1.61466,1.6147,584000002.0
2005-04-28 07:31:00,1.61458,1.61481,1.61455,1.61479,281900000.0
2005-04-28 07:32:00,1.61493,1.61493,1.61465,1.61471,448100000.0
2005-04-28 07:33:00,1.61465,1.61483,1.61459,1.61474,432700001.0
2005-04-28 07:34:00,1.61473,1.61492,1.61469,1.61469,276100001.0
2005-04-28 07:35:00,1.61465,1.61482,1.61463,1.61468,262300001.0
2005-04-28 07:36:00,1.6146,1.6147,1.6145,1.6146,202000002.0
2005-04-28 07:37:00,1.61466,1.61486,1.61457,1.61468,202000002.0
2005-04-28 07:38:00,1.61462,1.61482,1.61462,1.61466,29200000.0
2005-04-28 07:39:00,1.61451,1.61461,1.61441,1.61461,356200001.0
2005-04-28 07:40:00,1.61461,1.61479,1.61458,1.61472,322100000.0
2005-04-28 07:41:00,1.61471,1.61484,1.61455,1.61473,652300002.0
2005-04-28 07:42:00,1.61467,1.61467,1.61447,1.61453,315800000.0
2005-04-28 07:43:00,1.6148,1.6149,1.61446,1.61446,186200000.0
2005-04-28 07:44:00,1.61456,1.61457,1.61436,1.6144,361100002.0
2005-04-28 07:45:00,1.61434,1.61452,1.61427,1.61435,374700001.0
2005-04-28 07:46:00,1.61453,1.6148,1.61448,1.61453,385300000.0
2005-04-28 07:47:00,1.61458,1.61517,1.61458,1.61506,619100000.0
2005-04-28 07:48:00,1.61495,1.61505,1.61462,1.61462,715700004.0
2005-04-28 07:49:00,1.61479,1.61498,1.61471,1.61481,642700003.0
2005-04-28 07:50:00,1.61481,1.61494,1.61463,1.61471,559500001.0
2005-04-28 07:51:00,1.61498,1.61509,1.61476,1.61501,610700003.0
2005-04-28 07:52:00,1.61501,1.61514,1.61494,1.61509,464100000.0
2005-04-28 07:53:00,1.61517,1.61537,1.61491,1.61514,561500000.0
2005-04-28 07:54:00,1.61509,1.61522,1.615,1.61507,418900002.0
2005-04-28 07:55:00,1.6151,1.61522,1.615,1.61503,380800001.0
2005-04-28 07:56:00,1.61499,1.61514,1.6148,1.61489,624600000.0
2005-04-28 07:57:00,1.61471,1.61478,1.61427,1.61458,564400003.0
2005-04-28 07:58:00,1.61449,1.61478,1.61436,1.6145,742100002.0
2005-04-28 07:59:00,1.61464,1.61483,1.61457,1.61478,454700001.0
2005-04-28 08:00:00,1.61472,1.61476,1.6144,1.61468,407200001.0
2005-04-28 08:01:00,1.6146,1.61516,1.61455,1.61479,460000000.0
2005-04-28 08:02:00,1.61467,1.61481,1.6146,1.61481,223000000.0
2005-04-28 08:03:00,1.61469,1.61471,1.61444,1.61447,445200001.0
2005-04-28 08:04:00,1.61439,1.61466,1.6143,1.61466,404800000.0
2005-04-28 08:05:00,1.61491,1.61525,1.61485,1.61504,324300000.0
2005-04-28 08:06:00,1.61513,1.6152,1.61471,1.61492,683800000.0
2005-04-28 08:07:00,1.61466,1.61501,1.61466,1.6147,532400002.0
2005-04-28 08:08:00,1.61496,1.61533,1.61487,1.61499,419800001.0
2005-04-28 08:09:00,1.61482,1.61492,1.61461,1.61472,504000002.0
2005-04-28 08:10:00,1.61464,1.61496,1.61447,1.61496,575700001.0
2005-04-28 08:11:00,1.61479,1.61504,1.61465,1.61473,248400000.0
2005-04-28 08:12:00,1.6147,1.61496,1.61464,1.61495,393400000.0
2005-04-28 08:13:00,1.61469,1.61482,1.61457,1.61464,219900000.0
2005-04-28 08:14:00,1.61439,1.61468,1.61406,1.61411,100800001.0
2005-04-28 08:15:00,1.61412,1.61424,1.61399,1.61419,317300000.0
2005-04-28 08:16:00,1.61423,1.61439,1.61419,1.61424,304000000.0
2005-04-28 08:17:00,1.61383,1.61384,1.61361,1.61367,256600000.0
2005-04-28 08:18:00,1.61358,1.61383,1.6135,1.61373,225900003.0
2005-04-28 08:19:00,1.61358,1.61378,1.61352,1.61374,302000002.0
2005-04-28 08:20:00,1.61365,1.61402,1.61361,1.61402,317800001.0
2005-04-28 08:21:00,1.61403,1.61446,1.614,1.61428,526300001.0
2005-04-28 08:22:00,1.61427,1.61438,1.61416,1.61429,297900000.0
2005-04-28 08:23:00,1.61425,1.61435,1.61415,1.61418,289400002.0
2005-04-28 08:24:00,1.61409,1.61435,1.614,1.61408,425300001.0
2005-04-28 08:25:00,1.61404,1.61404,1.61376,1.6138,558700000.0
2005-04-28 08:26:00,1.61381,1.61396,1.61375,1.6138,339200000.0
2005-04-28 08:27:00,1.6138,1.61388,1.61365,1.61375,367900000.0
2005-04-28 08:28:00,1.61373,1.61388,1.61354,1.61381,542700000.0
2005-04-28 08:29:00,1.61388,1.61396,1.61364,1.61378,421600002.0
2005-04-28 08:30:00,1.61359,1.6137,1.61342,1.61369,466100000.0
2005-04-28 08:31:00,1.61359,1.61363,1.61316,1.61342,246400000.0
2005-04-28 08:32:00,1.61343,1.61351,1.6133,1.61338,275900000.0
2005-04-28 08:33:00,1.61329,1.61332,1.61313,1.61313,171600000.0
2005-04-28 08:34:00,1.6132,1.61352,1.61304,1.61341,601800001.0
2005-04-28 08:35:00,1.61325,1.61325,1.61252,1.61252,499900000.0
2005-04-28 08:36:00,1.61275,1.61307,1.61246,1.61291,403400001.0
2005-04-28 08:37:00,1.61304,1.61353,1.61304,1.61308,284200001.0
2005-04-28 08:38:00,1.613,1.61314,1.61278,1.61299,387000000.0
2005-04-28 08:39:00,1.61298,1.61301,1.6127,1.61282,586900004.0
2005-04-28 08:40:00,1.61289,1.61339,1.61289,1.61316,321800000.0
2005-04-28 08:41:00,1.6135,1.61354,1.61317,1.61331,491200001.0
2005-04-28 08:42:00,1.61349,1.61394,1.61347,1.61385,466600000.0
2005-04-28 08:43:00,1.61401,1.61424,1.61348,1.61371,286900000.0
2005-04-28 08:44:00,1.61367,1.61381,1.61338,1.61361,452000000.0
2005-04-28 08:45:00,1.61362,1.61375,1.61334,1.61339,663000002.0
2005-04-28 08:46:00,1.61352,1.61392,1.61352,1.61367,720100001.0
2005-04-28 08:47:00,1.61349,1.61398,1.61349,1.61391,532500000.0
2005-04-28 08:48:00,1.61405,1.61474,1.61405,1.61474,388700003.0
2005-04-28 08:49:00,1.6144,1.61504,1.6144,1.615,500400001.0
2005-04-28 08:50:00,1.61502,1.61502,1.61401,1.61463,559300001.0
2005-04-28 08:51:00,1.61432,1.61439,1.61375,1.61378,503700000.0
2005-04-28 08:52:00,1.61387,1.61392,1.61343,1.61343,562900002.0
2005-04-28 08:53:00,1.61379,1.61392,1.61347,1.61349,464800001.0
2005-04-28 08:54:00,1.61363,1.61385,1.61357,1.61378,764400003.0
2005-04-28 08:55:00,1.6139,1.6145,1.6139,1.61445,564200000.0
2005-04-28 08:56:00,1.61449,1.61507,1.61445,1.61507,560900002.0
2005-04-28 08:57:00,1.61504,1.61504,1.61413,1.61475,514100000.0
2005-04-28 08:58:00,1.615,1.61511,1.61472,1.61503,447700002.0
2005-04-28 08:59:00,1.61483,1.61499,1.61397,1.61453,332900001.0
2005-04-28 09:00:00,1.61455,1.61473,1.61438,1.61448,467200000.0
2005-04-28 09:01:00,1.6146,1.61489,1.61452,1.61478,388200001.0
2005-04-28 09:02:00,1.61484,1.61502,1.61463,1.61471,729300001.0
2005-04-28 09:03:00,1.61468,1.61478,1.61443,1.61444,606100001.0
2005-04-28 09:04:00,1.61475,1.61489,1.61441,1.61476,629100000.0
2005-04-28 09:05:00,1.61452,1.61487,1.61395,1.61467,611300000.0
2005-04-28 09:06:00,1.61466,1.61514,1.61449,1.61496,595300001.0
2005-04-28 09:07:00,1.61475,1.61523,1.61467,1.61523,390900000.0
2005-04-28 09:08:00,1.61528,1.6154,1.61475,1.61534,226700000.0
2005-04-28 09:09:00,1.61533,1.6156,1.61529,1.61552,320000003.0
2005-04-28 09:10:00,1.61539,1.6157,1.61531,1.61545,321500000.0
2005-04-28 09:11:00,1.61541,1.61559,1.61515,1.61516,581000002.0
2005-04-28 09:12:00,1.61495,1.61515,1.61463,1.61488,465800001.0
2005-04-28 09:13:00,1.61472,1.61476,1.61422,1.61423,454800001.0
2005-04-28 09:14:00,1.61442,1.61461,1.6144,1.61452,347400001.0
2005-04-28 09:15:00,1.61436,1.61449,1.61415,1.61449,408700001.0
2005-04-28 09:16:00,1.61437,1.61486,1.61437,1.61486,532600000.0
2005-04-28 09:17:00,1.61514,1.61514,1.61455,1.6148,580200002.0
2005-04-28 09:18:00,1.61463,1.61463,1.61433,1.61434,210900000.0
2005-04-28 09:19:00,1.61411,1.61425,1.61359,1.61379,563700001.0
2005-04-28 09:20:00,1.61393,1.61438,1.61393,1.61414,276500000.0
2005-04-28 09:21:00,1.6142,1.61444,1.61404,1.61444,326200000.0
2005-04-28 09:22:00,1.61431,1.61443,1.61409,1.61413,357700001.0
2005-04-28 09:23:00,1.61435,1.61435,1.61382,1.61399,379600000.0
2005-04-28 09:24:00,1.61401,1.6141,1.6137,1.6138,307700000.0
2005-04-28 09:25:00,1.6137,1.61415,1.6137,1.61414,416100000.0
2005-04-28 09:26:00,1.61399,1.61428,1.61393,1.61403,567000001.0
2005-04-28 09:27:00,1.61402,1.61421,1.61395,1.61399,339000000.0
2005-04-28 09:28:00,1.61408,1.61416,1.61378,1.61378,452700001.0
2005-04-28 09:29:00,1.61374,1.6138,1.61351,1.61368,502600002.0
2005-04-28 09:30:00,1.61363,1.61369,1.6134,1.61347,647400000.0
2005-04-28 09:31:00,1.61355,1.61394,1.61355,1.61387,362200001.0
2005-04-28 09:32:00,1.61374,1.61374,1.61351,1.61367,431500000.0
2005-04-28 09:33:00,1.61342,1.61371,1.61337,1.61353,280500000.0
2005-04-28 09:34:00,1.61364,1.61376,1.61352,1.61367,416400001.0
2005-04-28 09:35:00,1.61364,1.61388,1.61356,1.61374,239100000.0
2005-04-28 09:36:00,1.61408,1.61479,1.61374,1.61479,405300001.0
2005-04-28 09:37:00,1.61513,1.61534,1.61506,1.61525,427700001.0
2005-04-28 09:38:00,1.6149,1.61523,1.6149,1.61492,399500003.0
2005-04-28 09:39:00,1.61499,1.615,1.61442,1.61442,405400000.0
2005-04-28 09:40:00,1.61458,1.61472,1.61427,1.61461,382700000.0
2005-04-28 09:41:00,1.61464,1.61464,1.61441,1.61452,544000003.0
2005-04-28 09:42:00,1.61439,1.61467,1.6143,1.6144,496400001.0
2005-04-28 09:43:00,1.61468,1.61468,1.61408,1.61434,272300001.0
2005-04-28 09:44:00,1.61433,1.61439,1.61388,1.61388,442900000.0
2005-04-28 09:45:00,1.61418,1.61489,1.61392,1.61489,518900000.0
2005-04-28 09:46:00,1.61505,1.61534,1.61491,1.61499,338700000.0
2005-04-28 09:47:00,1.61495,1.61539,1.61494,1.61533,443700003.0
2005-04-28 09:48:00,1.61522,1.6154,1.61467,1.61471,365500001.0
2005-04-28 09:49:00,1.61474,1.61519,1.61466,1.61493,553300000.0
2005-04-28 09:50:00,1.61499,1.61531,1.61495,1.61511,527700001.0
2005-04-28 09:51:00,1.6151,1.61531,1.61497,1.61526,451400000.0
2005-04-28 09:52:00,1.61526,1.61529,1.61507,1.61511,426600000.0
2005-04-28 09:53:00,1.61497,1.61529,1.61477,1.61477,308800000.0
2005-04-28 09:54:00,1.61473,1.61502,1.61465,1.6148,507900000.0
2005-04-28 09:55:00,1.6148,1.6151,1.61473,1.61498,551400000.0
2005-04-28 09:56:00,1.61501,1.61515,1.61496,1.61511,344300001.0
2005-04-28 09:57:00,1.61526,1.61526,1.61479,1.61485,559600001.0
2005-04-28 09:58:00,1.61483,1.61483,1.61447,1.61451,665500000.0
2005-04-28 09:59:00,1.61477,1.6151,1.61469,1.61486,683900003.0
2005-04-28 10:00:00,1.61465,1.61481,1.61459,1.61465,299100000.0
2005-04-28 10:01:00,1.61516,1.61539,1.61498,1.61505,654700001.0
2005-04-28 10:02:00,1.61497,1.61538,1.61463,1.61505,517900000.0
2005-04-28 10:03:00,1.61496,1.61543,1.61483,1.61543,446300000.0
2005-04-28 10:04:00,1.61547,1.61573,1.61514,1.61553,465700000.0
2005-04-28 10:05:00,1.61513,1.61573,1.61513,1.61567,415200002.0
2005-04-28 10:06:00,1.61575,1.61649,1.61575,1.61649,624100001.0
2005-04-28 10:07:00,1.61626,1.61683,1.61608,1.61653,518700001.0
2005-04-28 10:08:00,1.61665,1.61714,1.61418,1.61677,580000004.0
2005-04-28 10:09:00,1.61695,1.61707,1.6166,1.61692,529900002.0
2005-04-28 10:10:00,1.61696,1.61702,1.6168,1.61682,384400000.0
2005-04-28 10:11:00,1.61727,1.61766,1.61719,1.61719,405000001.0
2005-04-28 10:12:00,1.61715,1.61715,1.61667,1.61679,442900001.0
2005-04-28 10:13:00,1.61426,1.61653,1.6142,1.61635,597700003.0
2005-04-28 10:14:00,1.61669,1.61715,1.61669,1.61688,524900001.0
2005-04-28 10:15:00,1.61698,1.61716,1.61694,1.617,485500000.0
2005-04-28 10:16:00,1.61741,1.61773,1.61716,1.61744,432600002.0
2005-04-28 10:17:00,1.61688,1.61699,1.61653,1.61658,307600000.0
2005-04-28 10:18:00,1.61672,1.61705,1.61672,1.61704,427100000.0
2005-04-28 10:19:00,1.6171,1.61727,1.61691,1.61716,370300000.0
2005-04-28 10:20:00,1.61693,1.61695,1.61664,1.61668,507200000.0
2005-04-28 10:21:00,1.6167,1.61684,1.61653,1.61671,413300000.0
2005-04-28 10:22:00,1.61672,1.61681,1.61655,1.6167,413300003.0
2005-04-28 10:23:00,1.61645,1.61681,1.61616,1.61645,503300002.0
2005-04-28 10:24:00,1.61632,1.61639,1.61585,1.61638,364600001.0
2005-04-28 10:25:00,1.61646,1.61646,1.61604,1.61608,402900001.0
2005-04-28 10:26:00,1.61609,1.61631,1.6158,1.61631,525700002.0
2005-04-28 10:27:00,1.61639,1.61651,1.6162,1.61632,479100001.0
2005-04-28 10:28:00,1.61663,1.61713,1.61663,1.61699,671100001.0
2005-04-28 10:29:00,1.6169,1.6169,1.61624,1.61688,492400001.0
2005-04-28 10:30:00,1.61683,1.61712,1.6167,1.61682,655200002.0
2005-04-28 10:31:00,1.61681,1.61714,1.61676,1.61691,495900000.0
2005-04-28 10:32:00,1.61681,1.61702,1.61668,1.61668,471300000.0
2005-04-28 10:33:00,1.61688,1.61713,1.61666,1.61697,477300002.0
2005-04-28 10:34:00,1.617,1.61739,1.6168,1.61739,357800002.0
2005-04-28 10:35:00,1.61754,1.61767,1.61721,1.61721,496500000.0
2005-04-28 10:36:00,1.6172,1.61751,1.61714,1.61748,574000001.0
2005-04-28 10:37:00,1.61755,1.61785,1.61745,1.61785,484300000.0
2005-04-28 10:38:00,1.61788,1.61894,1.61788,1.6189,413700001.0
2005-04-28 10:39:00,1.6189,1.6189,1.61786,1.61791,449900001.0
2005-04-28 10:40:00,1.61786,1.61807,1.61739,1.61748,357100000.0
2005-04-28 10:41:00,1.61735,1.61735,1.61702,1.61725,631500002.0
2005-04-28 10:42:00,1.61728,1.61733,1.6171,1.61728,438000003.0
2005-04-28 10:43:00,1.61722,1.61731,1.61687,1.61689,392900000.0
2005-04-28 10:44:00,1.61709,1.61736,1.61694,1.61733,564500000.0
2005-04-28 10:45:00,1.61742,1.61744,1.61714,1.61731,502100000.0
2005-04-28 10:46:00,1.61729,1.61729,1.61684,1.6171,343300002.0
2005-04-28 10:47:00,1.61708,1.61734,1.61706,1.61721,485700001.0
2005-04-28 10:48:00,1.61721,1.61732,1.617,1.61702,532200002.0
2005-04-28 10:49:00,1.61693,1.61693,1.61645,1.61645,336300001.0
2005-04-28 10:50:00,1.61648,1.61679,1.61619,1.6165,485200001.0
2005-04-28 10:51:00,1.61636,1.61706,1.61636,1.61706,509600003.0
2005-04-28 10:52:00,1.61697,1.61697,1.61658,1.61672,294900001.0
2005-04-28 10:53:00,1.61658,1.61679,1.61657,1.61677,371000000.0
2005-04-28 10:54:00,1.61697,1.61713,1.61682,1.61692,471000001.0
2005-04-28 10:55:00,1.61663,1.61684,1.61651,1.61674,448600001.0
2005-04-28 10:56:00,1.61698,1.61706,1.61668,1.61672,409300000.0
2005-04-28 10:57:00,1.61667,1.61667,1.61636,1.6166,385200002.0
2005-04-28 10:58:00,1.61662,1.61676,1.61643,1.61668,440400003.0
2005-04-28 10:59:00,1.61632,1.61676,1.61623,1.61651,857800001.0
2005-04-28 11:00:00,1.61672,1.61688,1.61653,1.61663,546800003.0
2005-04-28 11:01:00,1.61679,1.61706,1.61673,1.61683,601000003.0
2005-04-28 11:02:00,1.61683,1.61714,1.61677,1.61693,552900000.0
2005-04-28 11:03:00,1.61684,1.61704,1.61678,1.617,246700002.0
2005-04-28 11:04:00,1.61704,1.61716,1.61682,1.61704,544000000.0
2005-04-28 11:05:00,1.61717,1.61726,1.61695,1.61702,465900001.0
2005-04-28 11:06:00,1.61729,1.61752,1.61723,1.61738,622500001.0
2005-04-28 11:07:00,1.61744,1.61755,1.61737,1.61742,288200000.0
2005-04-28 11:08:00,1.61755,1.61792,1.61755,1.61781,383700003.0
2005-04-28 11:09:00,1.61767,1.61785,1.61761,1.61768,430200001.0
2005-04-28 11:10:00,1.61771,1.61774,1.61738,1.61743,455600000.0
2005-04-28 11:11:00,1.61733,1.61771,1.61728,1.61742,539700000.0
2005-04-28 11:12:00,1.61747,1.61775,1.61747,1.61768,571500001.0
2005-04-28 11:13:00,1.61769,1.61776,1.61758,1.61776,423200001.0
2005-04-28 11:14:00,1.61777,1.61793,1.61767,1.61782,512600001.0
2005-04-28 11:15:00,1.61782,1.61789,1.61764,1.61772,530100002.0
2005-04-28 11:16:00,1.61768,1.61782,1.61734,1.61737,495500001.0
2005-04-28 11:17:00,1.61727,1.6173,1.61703,1.61711,404400000.0
2005-04-28 11:18:00,1.61714,1.61754,1.61708,1.61713,379500000.0
2005-04-28 11:19:00,1.61702,1.6172,1.61682,1.61704,362600000.0
2005-04-28 11:20:00,1.6171,1.61732,1.61698,1.61706,568000002.0
2005-04-28 11:21:00,1.61687,1.61695,1.61652,1.61668,556400001.0
2005-04-28 11:22:00,1.61664,1.61714,1.61664,1.61702,592500002.0
2005-04-28 11:23:00,1.61683,1.61689,1.61659,1.61674,522900001.0
2005-04-28 11:24:00,1.61677,1.61678,1.61661,1.61673,431800000.0
2005-04-28 11:25:00,1.61687,1.61699,1.61659,1.6168,391900000.0
2005-04-28 11:26:00,1.61673,1.61708,1.61654,1.617,488200002.0
2005-04-28 11:27:00,1.61723,1.61724,1.6168,1.6168,761000005.0
2005-04-28 11:28:00,1.61692,1.61727,1.61689,1.61725,369200000.0
2005-04-28 11:29:00,1.61747,1.61763,1.61735,1.61763,508000002.0
2005-04-28 11:30:00,1.61762,1.61766,1.61736,1.61737,455500001.0
2005-04-28 11:31:00,1.61705,1.6171,1.61652,1.61652,584800001.0
2005-04-28 11:32:00,1.6165,1.6169,1.6165,1.6169,389900000.0
2005-04-28 11:33:00,1.61662,1.61688,1.61642,1.61647,528200002.0
2005-04-28 11:34:00,1.61636,1.61658,1.61622,1.61626,624700001.0
2005-04-28 11:35:00,1.61642,1.61676,1.61639,1.61653,487200000.0
2005-04-28 11:36:00,1.61641,1.61662,1.61633,1.61633,490800002.0
2005-04-28 11:37:00,1.61646,1.61657,1.61625,1.61635,468600000.0
2005-04-28 11:38:00,1.61619,1.61643,1.61615,1.61628,577900000.0
2005-04-28 11:40:00,1.61612,1.61622,1.61581,1.616,704700002.0
2005-04-28 11:41:00,1.616,1.61637,1.61593,1.61627,736700001.0
2005-04-28 11:43:00,1.61625,1.61643,1.61604,1.61604,521800001.0
2005-04-28 11:44:00,1.61613,1.61623,1.61593,1.61598,693700000.0
2005-04-28 11:45:00,1.61615,1.6163,1.61602,1.61618,530000002.0
2005-04-28 11:46:00,1.61616,1.61631,1.61609,1.6162,502000001.0
2005-04-28 11:47:00,1.61609,1.61628,1.61599,1.61623,470900001.0
2005-04-28 11:48:00,1.61619,1.61632,1.61602,1.61617,579500000.0
2005-04-28 11:49:00,1.61638,1.61675,1.61631,1.61631,507200002.0
2005-04-28 11:50:00,1.61706,1.61743,1.617,1.61711,337100001.0
2005-04-28 11:51:00,1.61704,1.61726,1.61695,1.61695,170300000.0
2005-04-28 11:52:00,1.61686,1.61704,1.61686,1.61691,252900002.0
2005-04-28 11:53:00,1.61684,1.61715,1.61684,1.61695,207900000.0
2005-04-28 11:54:00,1.61688,1.61696,1.61666,1.61694,340700000.0
2005-04-28 11:55:00,1.61699,1.61713,1.61684,1.61709,462400002.0
2005-04-28 11:56:00,1.61706,1.61726,1.6169,1.61714,487900001.0
2005-04-28 11:57:00,1.61714,1.61721,1.61682,1.617,504600001.0
2005-04-28 11:58:00,1.61708,1.61729,1.61701,1.61703,451400001.0
2005-04-28 11:59:00,1.61705,1.61715,1.61675,1.61689,431700001.0
2005-04-28 12:00:00,1.61701,1.61717,1.61687,1.6171,525200000.0
2005-04-28 12:01:00,1.61713,1.61736,1.61684,1.61703,504200003.0
2005-04-28 12:02:00,1.61696,1.61704,1.61684,1.61685,388400001.0
2005-04-28 12:03:00,1.61703,1.61711,1.61691,1.61711,359000000.0
2005-04-28 12:04:00,1.61701,1.61705,1.6168,1.61687,414800001.0
2005-04-28 12:05:00,1.61692,1.61699,1.61671,1.61681,415500003.0
2005-04-28 12:06:00,1.61664,1.61698,1.61664,1.61684,408300002.0
2005-04-28 12:07:00,1.61689,1.61694,1.61658,1.61661,348700002.0
2005-04-28 12:08:00,1.61649,1.61654,1.61614,1.61643,518500003.0
2005-04-28 12:09:00,1.61648,1.61667,1.61634,1.61654,398500000.0
2005-04-28 12:10:00,1.61645,1.61672,1.61629,1.61661,354100000.0
2005-04-28 12:11:00,1.61641,1.61652,1.61626,1.61642,265100000.0
2005-04-28 12:12:00,1.6166,1.61687,1.61656,1.61667,233600001.0
2005-04-28 12:13:00,1.61661,1.6169,1.6166,1.6169,490800000.0
2005-04-28 12:14:00,1.61683,1.61708,1.61669,1.6168,644600000.0
2005-04-28 12:15:00,1.61673,1.61691,1.61654,1.6167,306800000.0
2005-04-28 12:16:00,1.61649,1.6166,1.61637,1.61649,425200001.0
2005-04-28 12:17:00,1.61656,1.61656,1.61603,1.61622,186600000.0
2005-04-28 12:18:00,1.61622,1.61642,1.61605,1.61642,346400003.0
2005-04-28 12:19:00,1.61642,1.61642,1.61608,1.61614,468600001.0
2005-04-28 12:20:00,1.61614,1.61639,1.6161,1.61638,494700003.0
2005-04-28 12:21:00,1.61634,1.61639,1.61613,1.61617,383200000.0
2005-04-28 12:22:00,1.61623,1.61648,1.6162,1.61624,277200000.0
2005-04-28 12:23:00,1.61617,1.6164,1.61614,1.61627,411300001.0
2005-04-28 12:24:00,1.61598,1.61658,1.61597,1.61636,592900000.0
2005-04-28 12:25:00,1.61653,1.61663,1.61624,1.61629,397300001.0
2005-04-28 12:26:00,1.61601,1.6161,1.61581,1.61604,472700001.0
2005-04-28 12:27:00,1.61644,1.61654,1.61594,1.61594,486800001.0
2005-04-28 12:28:00,1.61585,1.61606,1.61578,1.61592,477000000.0
2005-04-28 12:29:00,1.61585,1.61624,1.61585,1.61619,697900001.0
2005-04-28 12:30:00,1.61627,1.61657,1.61622,1.61651,525500001.0
2005-04-28 12:31:00,1.61641,1.61663,1.61631,1.61645,605400002.0
2005-04-28 12:32:00,1.61636,1.61667,1.61629,1.61643,633700003.0
2005-04-28 12:33:00,1.61623,1.61623,1.61572,1.61572,35800000.0
2005-04-28 12:34:00,1.61581,1.61631,1.61581,1.61605,595400003.0
2005-04-28 12:35:00,1.61625,1.61631,1.61602,1.61631,648500001.0
2005-04-28 12:36:00,1.6162,1.61638,1.61617,1.61621,443800001.0
2005-04-28 12:37:00,1.61614,1.61636,1.61612,1.61636,521600000.0
2005-04-28 12:38:00,1.61606,1.61622,1.61571,1.61622,637400000.0
2005-04-28 12:39:00,1.61672,1.61672,1.61635,1.61658,489500002.0
2005-04-28 12:40:00,1.61653,1.61682,1.61634,1.61682,516800001.0
2005-04-28 12:41:00,1.61687,1.61713,1.61686,1.61701,246800000.0
2005-04-28 12:42:00,1.61707,1.61784,1.61707,1.61784,443200002.0
2005-04-28 12:43:00,1.6178,1.6178,1.61741,1.61758,460100000.0
2005-04-28 12:44:00,1.61742,1.61747,1.61709,1.61729,408200000.0
2005-04-28 12:45:00,1.61723,1.61723,1.61658,1.61708,495900002.0
2005-04-28 12:46:00,1.61692,1.61716,1.61688,1.61696,445500000.0
2005-04-28 12:47:00,1.61702,1.61738,1.61702,1.61721,420800000.0
2005-04-28 12:48:00,1.61707,1.61728,1.61681,1.61726,458300003.0
2005-04-28 12:49:00,1.61718,1.61718,1.61645,1.61657,548800001.0
2005-04-28 12:50:00,1.61682,1.61716,1.61654,1.61659,460000001.0
2005-04-28 12:51:00,1.61665,1.61702,1.61665,1.61677,409100001.0
2005-04-28 12:52:00,1.61696,1.61709,1.61682,1.61695,326300000.0
2005-04-28 12:53:00,1.61692,1.61707,1.61669,1.61693,309100003.0
2005-04-28 12:54:00,1.61674,1.61689,1.61641,1.61656,407100002.0
2005-04-28 12:55:00,1.61677,1.61677,1.61641,1.61659,422800002.0
2005-04-28 12:56:00,1.61675,1.61675,1.61614,1.61619,406700001.0
2005-04-28 12:57:00,1.61593,1.61594,1.61542,1.61558,516800002.0
2005-04-28 12:58:00,1.61594,1.61643,1.61594,1.61635,316700000.0
2005-04-28 12:59:00,1.61623,1.61665,1.61614,1.61665,647100002.0
2005-04-28 13:00:00,1.61665,1.61665,1.61526,1.61578,224100001.0
2005-04-28 13:01:00,1.6161,1.61615,1.61583,1.61585,309900000.0
2005-04-28 13:02:00,1.616,1.61618,1.61593,1.61596,390600001.0
2005-04-28 13:03:00,1.61586,1.61599,1.61569,1.61576,381600000.0
2005-04-28 13:04:00,1.61586,1.61611,1.61551,1.61569,258100000.0
2005-04-28 13:05:00,1.61583,1.61617,1.61583,1.61607,169500001.0
2005-04-28 13:06:00,1.61608,1.61642,1.61596,1.61596,461100001.0
2005-04-28 13:07:00,1.61611,1.6164,1.61611,1.61631,316900000.0
2005-04-28 13:08:00,1.6163,1.61631,1.61602,1.61624,173400000.0
2005-04-28 13:09:00,1.61626,1.61651,1.61612,1.61619,322200000.0
2005-04-28 13:10:00,1.61618,1.61639,1.61616,1.61629,150300000.0
2005-04-28 13:11:00,1.61649,1.61674,1.61633,1.61661,422000000.0
2005-04-28 13:12:00,1.61677,1.61677,1.61638,1.61638,303700000.0
2005-04-28 13:13:00,1.61624,1.61628,1.61585,1.61592,324300001.0
2005-04-28 13:14:00,1.61578,1.6159,1.61569,1.61578,383200003.0
2005-04-28 13:15:00,1.61598,1.61604,1.61573,1.61594,452300001.0
2005-04-28 13:16:00,1.61609,1.61613,1.6158,1.616,143600000.0
2005-04-28 13:17:00,1.61589,1.61589,1.61546,1.61565,104000000.0
2005-04-28 13:18:00,1.61574,1.61609,1.61567,1.61609,304000000.0
2005-04-28 13:19:00,1.61582,1.61602,1.61566,1.61585,340100001.0
2005-04-28 13:20:00,1.61578,1.61578,1.6155,1.61565,194600001.0
2005-04-28 13:21:00,1.61552,1.61552,1.61539,1.61541,170000001.0
2005-04-28 13:22:00,1.61535,1.61553,1.61477,1.61498,236100000.0
2005-04-28 13:23:00,1.61516,1.61535,1.61516,1.61535,274200000.0
2005-04-28 13:24:00,1.61517,1.61533,1.6146,1.61533,272800000.0
2005-04-28 13:25:00,1.61525,1.61549,1.61501,1.61539,141100000.0
2005-04-28 13:26:00,1.61538,1.61566,1.61528,1.61565,201700000.0
2005-04-28 13:27:00,1.61579,1.61583,1.61553,1.61575,384400001.0
2005-04-28 13:28:00,1.6158,1.61593,1.61559,1.6159,510700000.0
2005-04-28 13:29:00,1.61583,1.61612,1.61575,1.61608,628300001.0
2005-04-28 13:30:00,1.61589,1.61607,1.61562,1.61585,542700000.0
2005-04-28 13:31:00,1.61585,1.61614,1.61558,1.61571,512100001.0
2005-04-28 13:32:00,1.61586,1.61599,1.61584,1.61599,208100001.0
2005-04-28 13:33:00,1.61596,1.61626,1.61596,1.61609,404200000.0
2005-04-28 13:34:00,1.61603,1.61615,1.6158,1.61581,352300000.0
2005-04-28 13:35:00,1.61557,1.61576,1.61531,1.61576,412200001.0
2005-04-28 13:36:00,1.61582,1.61592,1.61566,1.61591,479700001.0
2005-04-28 13:37:00,1.61578,1.61593,1.6155,1.6155,434300001.0
2005-04-28 13:38:00,1.6156,1.61584,1.61549,1.61563,432300000.0
2005-04-28 13:39:00,1.61575,1.61599,1.6157,1.61583,306000003.0
2005-04-28 13:40:00,1.61569,1.61603,1.61564,1.61582,396100001.0
2005-04-28 13:41:00,1.61599,1.61599,1.61565,1.61571,267400001.0
2005-04-28 13:42:00,1.6157,1.61581,1.61552,1.61564,165900000.0
2005-04-28 13:43:00,1.61564,1.61582,1.61554,1.61554,100200001.0
2005-04-28 13:44:00,1.61569,1.61569,1.61541,1.61568,283000000.0
2005-04-28 13:45:00,1.61567,1.61588,1.6154,1.61567,438500002.0
2005-04-28 13:46:00,1.61561,1.61577,1.61532,1.61564,410900000.0
2005-04-28 13:47:00,1.61571,1.61593,1.61543,1.61565,525000002.0
2005-04-28 13:48:00,1.61551,1.61554,1.61526,1.61545,247300001.0
2005-04-28 13:49:00,1.61546,1.61546,1.61525,1.61527,208300000.0
2005-04-28 13:50:00,1.61537,1.6155,1.61533,1.6154,323200001.0
2005-04-28 13:51:00,1.61535,1.61535,1.61516,1.61522,274200001.0
2005-04-28 13:52:00,1.61509,1.61553,1.61509,1.61553,406400000.0
2005-04-28 13:53:00,1.61544,1.61571,1.61539,1.61542,536600001.0
2005-04-28 13:54:00,1.61528,1.61563,1.61514,1.61553,427800002.0
2005-04-28 13:55:00,1.61529,1.61566,1.61506,1.61526,326000000.0
2005-04-28 13:56:00,1.61536,1.61548,1.615,1.61546,407600000.0
2005-04-28 13:57:00,1.61523,1.61573,1.61509,1.61529,314000001.0
2005-04-28 13:58:00,1.61521,1.61521,1.61438,1.61465,273700001.0
2005-04-28 13:59:00,1.61463,1.61499,1.61463,1.61489,406200004.0
2005-04-28 14:00:00,1.61461,1.61497,1.61444,1.61497,308700002.0
2005-04-28 14:01:00,1.61505,1.61558,1.61505,1.61542,404900002.0
2005-04-28 14:02:00,1.61537,1.61558,1.6153,1.61558,326700000.0
2005-04-28 14:03:00,1.61533,1.61556,1.61515,1.61544,354200000.0
2005-04-28 14:04:00,1.61558,1.61574,1.6153,1.61535,430500002.0
2005-04-28 14:05:00,1.61543,1.61551,1.61517,1.61546,350100001.0
2005-04-28 14:06:00,1.61531,1.61533,1.6148,1.61499,351200000.0
2005-04-28 14:07:00,1.61529,1.61547,1.61505,1.61523,309000000.0
2005-04-28 14:08:00,1.61548,1.61593,1.61548,1.6159,352900001.0
2005-04-28 14:09:00,1.61568,1.61568,1.615,1.61534,166200000.0
2005-04-28 14:10:00,1.61558,1.61581,1.61514,1.61557,280900001.0
2005-04-28 14:11:00,1.61582,1.61582,1.61518,1.61568,125900001.0
2005-04-28 14:12:00,1.61581,1.61609,1.6157,1.61588,226300000.0
2005-04-28 14:13:00,1.61562,1.61607,1.61562,1.61607,190100001.0
2005-04-28 14:14:00,1.6163,1.61676,1.61609,1.61642,189000000.0
2005-04-28 14:15:00,1.61672,1.61675,1.6163,1.61669,367800001.0
2005-04-28 14:16:00,1.61641,1.61676,1.61476,1.61641,193600000.0
2005-04-28 14:17:00,1.6166,1.61687,1.61611,1.6164,705800002.0
2005-04-28 14:18:00,1.6161,1.6161,1.61409,1.61537,346700000.0
2005-04-28 14:19:00,1.61547,1.61596,1.61538,1.61553,427600000.0
2005-04-28 14:20:00,1.61572,1.61655,1.6157,1.61655,177500000.0
2005-04-28 14:21:00,1.61659,1.61669,1.61635,1.61654,364700002.0
2005-04-28 14:22:00,1.61622,1.61641,1.61598,1.61612,701700000.0
2005-04-28 14:23:00,1.61638,1.61638,1.6158,1.61606,155200000.0
2005-04-28 14:24:00,1.616,1.61623,1.61576,1.61596,426400000.0
2005-04-28 14:25:00,1.61606,1.61616,1.61579,1.61592,509400001.0
2005-04-28 14:26:00,1.61585,1.61608,1.61567,1.61567,578100001.0
2005-04-28 14:27:00,1.6156,1.6156,1.61485,1.61503,400200001.0
2005-04-28 14:28:00,1.61499,1.61535,1.61489,1.61535,38800000.0
2005-04-28 14:29:00,1.61495,1.61548,1.614,1.61548,32200000.0
2005-04-28 14:30:00,1.61336,1.61573,1.61257,1.61278,52200000.0
2005-04-28 14:31:00,1.61445,1.61489,1.6125,1.61348,33400000.0
2005-04-28 14:32:00,1.61353,1.61539,1.61307,1.61532,32600000.0
2005-04-28 14:33:00,1.61516,1.61535,1.61445,1.61476,37600000.0
2005-04-28 14:34:00,1.61583,1.6163,1.61553,1.6161,28600000.0
2005-04-28 14:35:00,1.61623,1.61742,1.61556,1.61738,46600001.0
2005-04-28 14:36:00,1.61742,1.61841,1.61736,1.61744,38800000.0
2005-04-28 14:37:00,1.61782,1.61821,1.61762,1.61794,52700001.0
2005-04-28 14:38:00,1.61779,1.61851,1.61753,1.61827,43600001.0
2005-04-28 14:39:00,1.61746,1.61777,1.61691,1.6172,21600000.0
2005-04-28 14:40:00,1.6171,1.6171,1.61668,1.61679,27000000.0
2005-04-28 14:41:00,1.61675,1.6172,1.61655,1.61683,40200000.0
2005-04-28 14:42:00,1.61674,1.61726,1.61659,1.61673,48200000.0
2005-04-28 14:43:00,1.61711,1.61754,1.61673,1.61754,44400000.0
2005-04-28 14:44:00,1.61707,1.61756,1.61688,1.6172,68900000.0
2005-04-28 14:45:00,1.61733,1.61752,1.61706,1.61715,54500001.0
2005-04-28 14:46:00,1.61702,1.61702,1.6159,1.61607,34800000.0
2005-04-28 14:47:00,1.61598,1.61622,1.61557,1.61568,23600000.0
2005-04-28 14:48:00,1.61566,1.6159,1.61484,1.61589,42400000.0
2005-04-28 14:49:00,1.61621,1.61631,1.61529,1.61631,42900000.0
2005-04-28 14:50:00,1.61618,1.61638,1.61554,1.61605,41400000.0
2005-04-28 14:51:00,1.61631,1.61637,1.61603,1.61625,40200000.0
2005-04-28 14:52:00,1.61589,1.61643,1.61572,1.61643,36600000.0
2005-04-28 14:53:00,1.61602,1.61646,1.61553,1.61624,40100000.0
2005-04-28 14:54:00,1.61643,1.61643,1.61568,1.61576,41400000.0
2005-04-28 14:55:00,1.61567,1.61638,1.61567,1.61604,33000000.0
2005-04-28 14:56:00,1.61621,1.6163,1.61575,1.61623,31200000.0
2005-04-28 14:57:00,1.61599,1.61622,1.61574,1.61617,41300001.0
2005-04-28 14:58:00,1.61614,1.61642,1.61596,1.61602,71100000.0
2005-04-28 14:59:00,1.61566,1.61667,1.6156,1.61663,33000000.0
2005-04-28 15:00:00,1.61651,1.61671,1.61588,1.61588,51400001.0
2005-04-28 15:01:00,1.61619,1.61685,1.61578,1.61669,33300000.0
2005-04-28 15:02:00,1.61658,1.61667,1.616,1.61644,52200000.0
2005-04-28 15:03:00,1.61609,1.61622,1.6154,1.61622,27800000.0
2005-04-28 15:04:00,1.61619,1.61644,1.61608,1.61644,53200000.0
2005-04-28 15:05:00,1.61591,1.61591,1.61393,1.61414,24000000.0
2005-04-28 15:06:00,1.61415,1.6143,1.61378,1.61393,54100000.0
2005-04-28 15:07:00,1.61433,1.61442,1.61395,1.61423,41200000.0
2005-04-28 15:08:00,1.61454,1.61476,1.61403,1.61473,66400000.0
2005-04-28 15:09:00,1.6151,1.61554,1.61453,1.61542,39200000.0
2005-04-28 15:10:00,1.6154,1.61569,1.61516,1.61548,43100000.0
2005-04-28 15:11:00,1.61559,1.61632,1.61549,1.61622,49500000.0
2005-04-28 15:12:00,1.61583,1.61626,1.61579,1.61579,37800000.0
2005-04-28 15:13:00,1.61565,1.61587,1.61513,1.61587,35000000.0
2005-04-28 15:14:00,1.61587,1.61625,1.61568,1.6159,47600001.0
2005-04-28 15:15:00,1.61609,1.61609,1.61535,1.61599,64800000.0
2005-04-28 15:16:00,1.61611,1.61621,1.61593,1.61606,31400000.0
2005-04-28 15:17:00,1.61562,1.61607,1.61541,1.61607,52000000.0
2005-04-28 15:18:00,1.61605,1.61674,1.61588,1.61674,43400000.0
2005-04-28 15:19:00,1.61668,1.61674,1.61633,1.61633,30800000.0
2005-04-28 15:20:00,1.61626,1.61664,1.61618,1.61622,31600000.0
2005-04-28 15:21:00,1.6157,1.61629,1.61563,1.61628,34700000.0
2005-04-28 15:22:00,1.61607,1.61627,1.6155,1.61581,43700000.0
2005-04-28 15:23:00,1.61617,1.61629,1.61609,1.61629,23400000.0
2005-04-28 15:24:00,1.61644,1.61662,1.61611,1.61651,25600000.0
2005-04-28 15:25:00,1.6162,1.6166,1.61603,1.61641,25800000.0
2005-04-28 15:26:00,1.61643,1.61663,1.61628,1.61646,43700000.0
2005-04-28 15:27:00,1.61674,1.61698,1.61635,1.61685,32200000.0
2005-04-28 15:28:00,1.61624,1.617,1.6162,1.61677,25200000.0
2005-04-28 15:29:00,1.61638,1.61733,1.6163,1.61717,55300000.0
2005-04-28 15:30:00,1.61725,1.61729,1.61702,1.6172,25600000.0
2005-04-28 15:31:00,1.61707,1.61723,1.61702,1.6171,40600000.0
2005-04-28 15:32:00,1.61728,1.61764,1.61704,1.61764,54000001.0
2005-04-28 15:33:00,1.61749,1.61749,1.61669,1.61712,40800000.0
2005-04-28 15:34:00,1.61707,1.61722,1.61675,1.61677,37600000.0
2005-04-28 15:35:00,1.61695,1.61725,1.61668,1.61669,40200000.0
2005-04-28 15:36:00,1.61706,1.61711,1.61671,1.61687,53000000.0
2005-04-28 15:37:00,1.6169,1.61697,1.61646,1.61697,36600000.0
2005-04-28 15:38:00,1.61706,1.61719,1.61674,1.61719,42400000.0
2005-04-28 15:39:00,1.61717,1.61717,1.61676,1.61681,31200000.0
2005-04-28 15:40:00,1.61713,1.61713,1.61683,1.61688,38200000.0
2005-04-28 15:41:00,1.61718,1.61718,1.61642,1.61688,39800000.0
2005-04-28 15:42:00,1.61688,1.6172,1.61674,1.61694,28100000.0
2005-04-28 15:43:00,1.61665,1.61703,1.61659,1.61693,44200000.0
2005-04-28 15:44:00,1.617,1.61701,1.6165,1.61677,23000000.0
2005-04-28 15:45:00,1.61638,1.61641,1.61577,1.61612,44000000.0
2005-04-28 15:46:00,1.61592,1.61592,1.61534,1.61534,38800000.0
2005-04-28 15:47:00,1.61508,1.6152,1.61468,1.61496,48400000.0
2005-04-28 15:48:00,1.61472,1.61515,1.61446,1.61515,35600000.0
2005-04-28 15:49:00,1.61505,1.61531,1.61498,1.61528,66400000.0
2005-04-28 15:50:00,1.61517,1.61532,1.61494,1.61503,44700000.0
2005-04-28 15:51:00,1.61523,1.61533,1.61449,1.61478,30200000.0
2005-04-28 15:52:00,1.61527,1.61536,1.6148,1.615,60200001.0
2005-04-28 15:53:00,1.61498,1.61518,1.61462,1.61483,56700001.0
2005-04-28 15:54:00,1.61494,1.61494,1.61442,1.61442,35400000.0
2005-04-28 15:55:00,1.61469,1.61501,1.61446,1.61456,40300000.0
2005-04-28 15:56:00,1.61459,1.61473,1.61406,1.61406,21600000.0
2005-04-28 15:57:00,1.6143,1.61472,1.6143,1.61459,29400000.0
2005-04-28 15:58:00,1.61515,1.61528,1.6146,1.61478,34600000.0
2005-04-28 15:59:00,1.61456,1.61503,1.61424,1.61497,42400000.0
2005-04-28 16:00:00,1.61525,1.61583,1.61486,1.6157,36600000.0
2005-04-28 16:01:00,1.61531,1.61531,1.61485,1.6152,30200000.0
2005-04-28 16:02:00,1.61501,1.61512,1.61447,1.61453,43900000.0
2005-04-28 16:03:00,1.61447,1.61447,1.61411,1.61428,41400000.0
2005-04-28 16:04:00,1.61413,1.61462,1.61398,1.61462,39200000.0
2005-04-28 16:05:00,1.61452,1.61466,1.61437,1.61466,34400000.0
2005-04-28 16:06:00,1.61471,1.61472,1.61384,1.61425,56800000.0
2005-04-28 16:07:00,1.61454,1.61481,1.61429,1.61434,46800000.0
2005-04-28 16:08:00,1.61415,1.61415,1.61335,1.61364,30400000.0
2005-04-28 16:09:00,1.61355,1.61458,1.61355,1.61458,31300000.0
2005-04-28 16:10:00,1.61474,1.61512,1.61444,1.61512,47800001.0
2005-04-28 16:11:00,1.61473,1.61525,1.61473,1.61515,26700000.0
2005-04-28 16:12:00,1.61492,1.61553,1.61492,1.61538,40400000.0
2005-04-28 16:13:00,1.61499,1.61513,1.61484,1.61484,42500000.0
2005-04-28 16:14:00,1.61425,1.61462,1.61418,1.61452,44200000.0
2005-04-28 16:15:00,1.6145,1.61481,1.61442,1.61479,30200000.0
2005-04-28 16:16:00,1.61475,1.61482,1.61418,1.61418,39700000.0
2005-04-28 16:17:00,1.61389,1.61453,1.61389,1.61452,28000000.0
2005-04-28 16:18:00,1.61414,1.61436,1.61394,1.61432,44800000.0
2005-04-28 16:19:00,1.61446,1.61446,1.6139,1.61403,32200000.0
2005-04-28 16:20:00,1.61391,1.61475,1.61391,1.61439,39600000.0
2005-04-28 16:21:00,1.61438,1.61458,1.61426,1.61452,55800000.0
2005-04-28 16:22:00,1.61445,1.61459,1.61418,1.61428,80300000.0
2005-04-28 16:23:00,1.61475,1.61475,1.6145,1.6145,17800000.0
2005-04-28 16:24:00,1.61459,1.61471,1.61459,1.61467,37700000.0
2005-04-28 16:25:00,1.61491,1.61491,1.61398,1.61452,38000000.0
2005-04-28 16:26:00,1.61455,1.61486,1.61445,1.61472,40600000.0
2005-04-28 16:27:00,1.61441,1.61492,1.61437,1.61437,37800000.0
2005-04-28 16:28:00,1.61489,1.61511,1.61453,1.61506,36200000.0
2005-04-28 16:29:00,1.61497,1.61541,1.6147,1.61541,41200000.0
2005-04-28 16:30:00,1.6154,1.61573,1.61525,1.61559,34800000.0
2005-04-28 16:31:00,1.61538,1.61558,1.61512,1.61558,32600000.0
2005-04-28 16:32:00,1.61582,1.61582,1.615,1.61537,37600000.0
2005-04-28 16:33:00,1.61563,1.6157,1.61524,1.61554,38800000.0
2005-04-28 16:34:00,1.6156,1.61574,1.6153,1.61546,55800000.0
2005-04-28 16:35:00,1.61524,1.6154,1.61497,1.6151,38100000.0
2005-04-28 16:36:00,1.61518,1.61527,1.6147,1.61487,51800000.0
2005-04-28 16:37:00,1.61488,1.61499,1.61445,1.61466,45600000.0
2005-04-28 16:38:00,1.61481,1.61491,1.61435,1.61479,65400000.0
2005-04-28 16:39:00,1.61449,1.61449,1.6143,1.61445,37400000.0
2005-04-28 16:40:00,1.61421,1.61426,1.61391,1.61416,39200000.0
2005-04-28 16:41:00,1.61368,1.61454,1.61368,1.61449,37200000.0
2005-04-28 16:42:00,1.61438,1.61438,1.61386,1.61387,37600001.0
2005-04-28 16:43:00,1.6138,1.61396,1.61362,1.61384,44100000.0
2005-04-28 16:44:00,1.6138,1.61389,1.61339,1.61383,55600000.0
2005-04-28 16:45:00,1.6134,1.614,1.6134,1.61388,52000000.0
2005-04-28 16:46:00,1.61411,1.61411,1.61376,1.61388,52000000.0
2005-04-28 16:47:00,1.61375,1.61414,1.61375,1.61402,52900000.0
2005-04-28 16:48:00,1.61417,1.61427,1.61374,1.61405,36300000.0
2005-04-28 16:49:00,1.61407,1.61426,1.614,1.61426,28400000.0
2005-04-28 16:50:00,1.61419,1.61423,1.61396,1.61396,40400000.0
2005-04-28 16:51:00,1.61387,1.61411,1.61366,1.61411,30600000.0
2005-04-28 16:52:00,1.61418,1.61423,1.61392,1.61423,47200000.0
2005-04-28 16:53:00,1.61437,1.61442,1.61406,1.61435,60600000.0
2005-04-28 16:54:00,1.61451,1.61476,1.61449,1.61465,37200000.0
2005-04-28 16:55:00,1.61465,1.61482,1.61446,1.61472,44300000.0
2005-04-28 16:56:00,1.61453,1.61461,1.61434,1.61461,32000000.0
2005-04-28 16:57:00,1.61437,1.61471,1.61431,1.61458,31900000.0
2005-04-28 16:58:00,1.61423,1.61466,1.61411,1.61457,30000000.0
2005-04-28 16:59:00,1.61449,1.61493,1.61414,1.61493,33400000.0
2005-04-28 17:00:00,1.61439,1.61471,1.61439,1.61455,33800000.0
2005-04-28 17:01:00,1.6141,1.61449,1.61404,1.61449,66000000.0
2005-04-28 17:02:00,1.61454,1.61506,1.61454,1.61506,20800000.0
2005-04-28 17:03:00,1.61475,1.6148,1.61455,1.61474,30400000.0
2005-04-28 17:04:00,1.61467,1.6148,1.61442,1.61471,28600000.0
2005-04-28 17:05:00,1.61455,1.61473,1.61429,1.61473,30800000.0
2005-04-28 17:06:00,1.61435,1.61435,1.61394,1.61418,25200000.0
2005-04-28 17:07:00,1.61437,1.61447,1.61397,1.61411,58700000.0
2005-04-28 17:08:00,1.61399,1.61461,1.61399,1.61461,25800000.0
2005-04-28 17:09:00,1.61461,1.61461,1.61427,1.61459,57600000.0
2005-04-28 17:10:00,1.61452,1.61471,1.61449,1.61465,28200000.0
2005-04-28 17:11:00,1.61447,1.61458,1.61431,1.61456,35600000.0
2005-04-28 17:12:00,1.6146,1.61469,1.61451,1.61458,59300000.0
2005-04-28 17:13:00,1.61439,1.61448,1.61419,1.61448,24200000.0
2005-04-28 17:14:00,1.6138,1.61418,1.6138,1.6141,50700000.0
2005-04-28 17:15:00,1.61427,1.61446,1.61387,1.61399,35200000.0
2005-04-28 17:16:00,1.61401,1.61422,1.6139,1.61411,27600000.0
2005-04-28 17:17:00,1.61419,1.6144,1.6138,1.61412,52700000.0
2005-04-28 17:18:00,1.61398,1.61416,1.61355,1.61416,30300000.0
2005-04-28 17:19:00,1.61417,1.61417,1.61378,1.61413,32900000.0
2005-04-28 17:20:00,1.61419,1.61419,1.61333,1.61349,27000000.0
2005-04-28 17:21:00,1.61365,1.61371,1.6128,1.61338,64200000.0
2005-04-28 17:22:00,1.61287,1.61287,1.61256,1.61275,43000000.0
2005-04-28 17:23:00,1.61191,1.61191,1.61158,1.61191,24400000.0
2005-04-28 17:24:00,1.61184,1.61262,1.6117,1.61262,29600000.0
2005-04-28 17:25:00,1.61259,1.61306,1.61249,1.61301,36800000.0
2005-04-28 17:26:00,1.61291,1.61297,1.61268,1.61283,36200000.0
2005-04-28 17:27:00,1.61311,1.61333,1.61278,1.6132,23200000.0
2005-04-28 17:28:00,1.61297,1.61342,1.61269,1.61342,44600000.0
2005-04-28 17:29:00,1.61343,1.61372,1.61325,1.61361,49400000.0
2005-04-28 17:30:00,1.61338,1.61338,1.61229,1.61333,41200000.0
2005-04-28 17:31:00,1.61334,1.61352,1.61328,1.61329,29400000.0
2005-04-28 17:32:00,1.61312,1.61345,1.61312,1.61334,33000000.0
2005-04-28 17:33:00,1.6137,1.61399,1.61354,1.61399,43200000.0
2005-04-28 17:34:00,1.61385,1.61434,1.61381,1.61434,34200000.0
2005-04-28 17:35:00,1.61364,1.61402,1.61329,1.61402,45100001.0
2005-04-28 17:36:00,1.61395,1.61412,1.6137,1.61393,50000000.0
2005-04-28 17:37:00,1.61414,1.61425,1.61344,1.61397,30200000.0
2005-04-28 17:38:00,1.61378,1.61431,1.61378,1.6142,64000000.0
2005-04-28 17:39:00,1.61445,1.61446,1.61397,1.61416,30800000.0
2005-04-28 17:40:00,1.61381,1.61455,1.61381,1.61431,22600000.0
2005-04-28 17:41:00,1.61422,1.61427,1.61402,1.61425,51600000.0
2005-04-28 17:42:00,1.61433,1.61442,1.61399,1.61438,38800001.0
2005-04-28 17:43:00,1.61436,1.61455,1.61424,1.61455,45400001.0
2005-04-28 17:44:00,1.6147,1.6147,1.61463,1.61464,53700000.0
2005-04-28 17:45:00,1.61442,1.615,1.61442,1.61486,37200000.0
2005-04-28 17:46:00,1.61485,1.61502,1.61468,1.61485,41400000.0
2005-04-28 17:47:00,1.61465,1.61488,1.61463,1.61463,39600000.0
2005-04-28 17:48:00,1.61495,1.61498,1.61449,1.61495,36800000.0
2005-04-28 17:49:00,1.61509,1.61509,1.6141,1.61465,19000000.0
2005-04-28 17:50:00,1.61465,1.61465,1.61421,1.61452,25800000.0
2005-04-28 17:51:00,1.61444,1.61445,1.61399,1.61415,32400000.0
2005-04-28 17:52:00,1.61441,1.61452,1.61428,1.61452,40100000.0
2005-04-28 17:53:00,1.6144,1.61462,1.61425,1.61459,33000000.0
2005-04-28 17:54:00,1.61446,1.61469,1.61411,1.61459,53100000.0
2005-04-28 17:55:00,1.61463,1.61478,1.614,1.61478,55800000.0
2005-04-28 17:56:00,1.61468,1.61529,1.61461,1.61526,33000000.0
2005-04-28 17:57:00,1.615,1.61526,1.61439,1.61439,32600000.0
2005-04-28 17:58:00,1.61431,1.61441,1.61411,1.61441,42400000.0
2005-04-28 17:59:00,1.61428,1.61533,1.61428,1.61483,49200000.0
2005-04-28 18:00:00,1.61505,1.61505,1.61465,1.61481,46600000.0
2005-04-28 18:01:00,1.61486,1.61491,1.61456,1.61476,34400000.0
2005-04-28 18:02:00,1.61492,1.61508,1.61471,1.61471,48700000.0
2005-04-28 18:03:00,1.61454,1.6148,1.61445,1.61445,32400000.0
2005-04-28 18:04:00,1.61478,1.61478,1.61427,1.61438,75800002.0
2005-04-28 18:05:00,1.61437,1.61443,1.61421,1.61442,26600000.0
2005-04-28 18:06:00,1.61454,1.615,1.61454,1.6146,76400002.0
2005-04-28 18:07:00,1.61471,1.61475,1.6145,1.61472,39600000.0
2005-04-28 18:08:00,1.61467,1.61497,1.61467,1.61475,49900000.0
2005-04-28 18:09:00,1.61467,1.61486,1.61449,1.61468,45100000.0
2005-04-28 18:10:00,1.61471,1.6149,1.61456,1.6147,26800000.0
2005-04-28 18:11:00,1.61479,1.61479,1.61446,1.61457,39800000.0
2005-04-28 18:12:00,1.61462,1.61486,1.6146,1.6146,32800000.0
2005-04-28 18:13:00,1.61476,1.61503,1.61468,1.61489,42600000.0
2005-04-28 18:14:00,1.61447,1.61516,1.61447,1.61509,33000000.0
2005-04-28 18:15:00,1.615,1.61527,1.61487,1.61499,42000000.0
2005-04-28 18:16:00,1.61506,1.61506,1.61478,1.61481,28000000.0
2005-04-28 18:17:00,1.61508,1.61517,1.61474,1.61474,45400000.0
2005-04-28 18:18:00,1.61484,1.61497,1.61453,1.61481,42200000.0
2005-04-28 18:19:00,1.61509,1.61509,1.61469,1.61495,41600000.0
2005-04-28 18:20:00,1.61495,1.61521,1.61494,1.61495,39500000.0
2005-04-28 18:21:00,1.61506,1.6153,1.61502,1.61517,29300000.0
2005-04-28 18:22:00,1.6153,1.61557,1.61523,1.61533,37600000.0
2005-04-28 18:23:00,1.61517,1.61537,1.61505,1.61526,35600000.0
2005-04-28 18:24:00,1.61521,1.61541,1.61511,1.61517,27200000.0
2005-04-28 18:25:00,1.61549,1.61552,1.61517,1.61525,28200000.0
2005-04-28 18:26:00,1.61522,1.61525,1.61505,1.61505,22600000.0
2005-04-28 18:27:00,1.61513,1.61536,1.61494,1.61525,49000001.0
2005-04-28 18:28:00,1.61503,1.61518,1.61499,1.6151,34100000.0
2005-04-28 18:29:00,1.61503,1.6153,1.61499,1.61528,32400000.0
2005-04-28 18:30:00,1.61521,1.61521,1.61494,1.61499,24400000.0
2005-04-28 18:31:00,1.6152,1.61532,1.6151,1.61524,35400000.0
2005-04-28 18:32:00,1.61511,1.61567,1.61495,1.61567,20800000.0
2005-04-28 18:33:00,1.61559,1.61569,1.61529,1.61531,46200000.0
2005-04-28 18:34:00,1.61533,1.61547,1.6152,1.61539,37800000.0
2005-04-28 18:35:00,1.61539,1.61539,1.61511,1.6153,44200000.0
2005-04-28 18:36:00,1.61508,1.6153,1.61505,1.61523,45400000.0
2005-04-28 18:37:00,1.61542,1.61574,1.61542,1.61574,24200000.0
2005-04-28 18:38:00,1.61556,1.61575,1.61531,1.61552,43000000.0
2005-04-28 18:39:00,1.61523,1.61555,1.61518,1.61522,30600000.0
2005-04-28 18:40:00,1.61527,1.61553,1.61518,1.61518,39100000.0
2005-04-28 18:41:00,1.61535,1.61562,1.61535,1.61559,30600000.0
2005-04-28 18:42:00,1.61554,1.61575,1.61544,1.61552,23600000.0
2005-04-28 18:43:00,1.61529,1.61534,1.61477,1.61525,48400000.0
2005-04-28 18:44:00,1.61535,1.61535,1.61496,1.61496,42000001.0
2005-04-28 18:45:00,1.6151,1.6152,1.61476,1.61476,29200000.0
2005-04-28 18:46:00,1.61512,1.61518,1.61501,1.61509,27600000.0
2005-04-28 18:47:00,1.61514,1.61531,1.61514,1.61523,38700000.0
2005-04-28 18:48:00,1.61513,1.61536,1.61496,1.61511,35600000.0
2005-04-28 18:49:00,1.61516,1.61525,1.61481,1.61505,30200000.0
2005-04-28 18:50:00,1.61498,1.61519,1.61488,1.61512,49000001.0
2005-04-28 18:51:00,1.61497,1.61505,1.61461,1.61493,60600000.0
2005-04-28 18:52:00,1.61462,1.61471,1.61426,1.61436,30200000.0
2005-04-28 18:53:00,1.6142,1.61456,1.6142,1.61422,46300000.0
2005-04-28 18:54:00,1.61434,1.61439,1.61408,1.61428,33400000.0
2005-04-28 18:55:00,1.61393,1.61407,1.61386,1.614,35000000.0
2005-04-28 18:56:00,1.61388,1.61405,1.61363,1.61363,33200000.0
2005-04-28 18:57:00,1.61415,1.61423,1.61406,1.61408,36200000.0
2005-04-28 18:58:00,1.61401,1.61408,1.61384,1.6139,30100000.0
2005-04-28 18:59:00,1.61411,1.61411,1.61355,1.61402,45400001.0
2005-04-28 19:00:00,1.61416,1.61416,1.61382,1.61415,26700000.0
2005-04-28 19:01:00,1.61425,1.61431,1.61392,1.61396,28400000.0
2005-04-28 19:02:00,1.61402,1.61427,1.61389,1.61427,29200000.0
2005-04-28 19:03:00,1.61411,1.61438,1.61395,1.61411,33200000.0
2005-04-28 19:04:00,1.61403,1.61411,1.61386,1.61409,25200000.0
2005-04-28 19:05:00,1.61402,1.61435,1.61402,1.61425,35700000.0
2005-04-28 19:06:00,1.61432,1.61432,1.61389,1.61391,26600000.0
2005-04-28 19:07:00,1.61395,1.61407,1.61357,1.61403,30200000.0
2005-04-28 19:08:00,1.61402,1.61446,1.61402,1.61446,40000000.0
2005-04-28 19:09:00,1.61449,1.61449,1.61409,1.61433,39600000.0
2005-04-28 19:10:00,1.61461,1.61461,1.61412,1.61412,52600000.0
2005-04-28 19:11:00,1.61425,1.61446,1.61425,1.61429,57300000.0
2005-04-28 19:12:00,1.61409,1.61443,1.61409,1.61435,30200000.0
2005-04-28 19:13:00,1.61427,1.61442,1.61419,1.61442,35000000.0
2005-04-28 19:14:00,1.6143,1.61454,1.61419,1.61454,46400000.0
2005-04-28 19:15:00,1.61442,1.61471,1.61412,1.61471,24600000.0
2005-04-28 19:16:00,1.6145,1.6148,1.6145,1.61458,26800000.0
2005-04-28 19:17:00,1.61461,1.61493,1.61455,1.61485,24800000.0
2005-04-28 19:18:00,1.6148,1.61491,1.6147,1.61491,14600000.0
2005-04-28 19:19:00,1.61505,1.61505,1.61447,1.61504,27400000.0
2005-04-28 19:20:00,1.61498,1.61533,1.61498,1.61523,60700000.0
2005-04-28 19:21:00,1.61524,1.61551,1.61505,1.6151,42500000.0
2005-04-28 19:22:00,1.61518,1.61532,1.61505,1.61509,35600000.0
2005-04-28 19:23:00,1.61488,1.61534,1.6147,1.61534,54600000.0
2005-04-28 19:24:00,1.61522,1.61522,1.61491,1.61516,45000000.0
2005-04-28 19:25:00,1.61525,1.61525,1.61485,1.61515,35600000.0
2005-04-28 19:26:00,1.61513,1.61536,1.61499,1.6151,29000000.0
2005-04-28 19:27:00,1.61488,1.61515,1.61458,1.61515,41400000.0
2005-04-28 19:28:00,1.61522,1.61533,1.61506,1.61531,39000000.0
2005-04-28 19:29:00,1.61511,1.6154,1.61481,1.6154,28400000.0
2005-04-28 19:30:00,1.61538,1.61538,1.61507,1.61519,33300000.0
2005-04-28 19:31:00,1.61503,1.61521,1.61481,1.615,45600000.0
2005-04-28 19:32:00,1.61491,1.61498,1.61459,1.61495,34200000.0
2005-04-28 19:33:00,1.61469,1.615,1.61451,1.615,32400000.0
2005-04-28 19:34:00,1.61482,1.61482,1.61446,1.6146,22800000.0
2005-04-28 19:35:00,1.61474,1.61491,1.61447,1.61491,30200000.0
2005-04-28 19:36:00,1.61489,1.61507,1.61481,1.61491,42800000.0
2005-04-28 19:37:00,1.61514,1.61514,1.61471,1.61471,35200000.0
2005-04-28 19:38:00,1.61468,1.61505,1.61468,1.61487,34700000.0
2005-04-28 19:39:00,1.61492,1.61506,1.61465,1.61494,49200000.0
2005-04-28 19:40:00,1.61473,1.61484,1.61458,1.61473,47900000.0
2005-04-28 19:41:00,1.6146,1.61462,1.61426,1.61449,54400001.0
2005-04-28 19:42:00,1.61438,1.61473,1.61419,1.61473,31000000.0
2005-04-28 19:43:00,1.61473,1.61473,1.61435,1.61451,25400000.0
2005-04-28 19:44:00,1.61439,1.61439,1.61417,1.61431,34600000.0
2005-04-28 19:45:00,1.61419,1.61445,1.61417,1.61436,54000000.0
2005-04-28 19:46:00,1.61428,1.61446,1.61381,1.61381,45800000.0
2005-04-28 19:47:00,1.614,1.61433,1.61395,1.61419,42400000.0
2005-04-28 19:48:00,1.61428,1.61428,1.61421,1.61423,43200000.0
2005-04-28 19:49:00,1.61414,1.61431,1.61403,1.61403,35000000.0
2005-04-28 19:50:00,1.61428,1.61428,1.61365,1.61388,32600000.0
2005-04-28 19:51:00,1.61365,1.61394,1.61344,1.61375,34000000.0
2005-04-28 19:52:00,1.61374,1.61393,1.61338,1.61361,40900000.0
2005-04-28 19:53:00,1.6138,1.61401,1.61356,1.61386,54000000.0
2005-04-28 19:54:00,1.61391,1.614,1.61386,1.61387,31600000.0
2005-04-28 19:55:00,1.61373,1.61396,1.61366,1.61386,34600001.0
2005-04-28 19:56:00,1.61393,1.61401,1.61372,1.61389,37600000.0
2005-04-28 19:57:00,1.61396,1.61404,1.61375,1.61389,27000000.0
2005-04-28 19:58:00,1.61373,1.6139,1.61368,1.6137,38800001.0
2005-04-28 19:59:00,1.61373,1.61385,1.61354,1.61354,37400000.0
2005-04-28 20:00:00,1.61371,1.61409,1.61357,1.61357,34200000.0
2005-04-28 20:01:00,1.614,1.61406,1.61379,1.61379,40800000.0
2005-04-28 20:02:00,1.61393,1.61398,1.61377,1.61388,51600001.0
2005-04-28 20:03:00,1.61391,1.61391,1.61359,1.61374,25600000.0
2005-04-28 20:04:00,1.6138,1.61392,1.61356,1.61378,27600000.0
2005-04-28 20:05:00,1.61368,1.61391,1.61364,1.61364,47700001.0
2005-04-28 20:06:00,1.61394,1.61402,1.61348,1.61381,42400000.0
2005-04-28 20:07:00,1.6138,1.6143,1.61373,1.6143,29200000.0
2005-04-28 20:08:00,1.61415,1.61415,1.61364,1.61399,32800000.0
2005-04-28 20:09:00,1.6141,1.61425,1.61407,1.61425,29400000.0
2005-04-28 20:10:00,1.61357,1.61405,1.61357,1.61382,46800000.0
2005-04-28 20:11:00,1.61371,1.61371,1.61327,1.61339,26200000.0
2005-04-28 20:12:00,1.61367,1.61372,1.61328,1.61355,40400000.0
2005-04-28 20:13:00,1.6134,1.61344,1.61302,1.61322,35000000.0
2005-04-28 20:14:00,1.6132,1.61325,1.6127,1.61309,49300000.0
2005-04-28 20:15:00,1.61358,1.61358,1.61316,1.61335,28800000.0
2005-04-28 20:16:00,1.61319,1.61319,1.61288,1.61296,47200000.0
2005-04-28 20:17:00,1.61295,1.61357,1.61295,1.61357,37800000.0
2005-04-28 20:18:00,1.61352,1.61352,1.61313,1.61317,38400000.0
2005-04-28 20:19:00,1.6135,1.61364,1.6134,1.61364,59900000.0
2005-04-28 20:20:00,1.61361,1.61361,1.61304,1.61334,29000000.0
2005-04-28 20:21:00,1.61317,1.61331,1.61296,1.61296,45000000.0
2005-04-28 20:22:00,1.6132,1.61343,1.61315,1.61315,43600000.0
2005-04-28 20:23:00,1.61335,1.61346,1.61309,1.61339,49800000.0
2005-04-28 20:24:00,1.6135,1.6135,1.61307,1.61307,23000000.0
2005-04-28 20:25:00,1.61325,1.61353,1.61307,1.61336,49200000.0
2005-04-28 20:26:00,1.61365,1.61365,1.61322,1.61356,31400000.0
2005-04-28 20:27:00,1.61375,1.61375,1.61327,1.61343,58900000.0
2005-04-28 20:28:00,1.61323,1.61366,1.61323,1.61366,32600000.0
2005-04-28 20:29:00,1.61332,1.61342,1.6128,1.61342,39000000.0
2005-04-28 20:30:00,1.61353,1.61353,1.61328,1.61351,35000000.0
2005-04-28 20:31:00,1.61344,1.61357,1.61279,1.61357,52800001.0
2005-04-28 20:32:00,1.61359,1.61374,1.61321,1.61374,42800000.0
2005-04-28 20:33:00,1.6137,1.6137,1.61336,1.61349,44600000.0
2005-04-28 20:34:00,1.61315,1.61335,1.613,1.61335,48200000.0
2005-04-28 20:35:00,1.61343,1.61346,1.6133,1.61332,27800000.0
2005-04-28 20:36:00,1.61315,1.61334,1.61288,1.61322,70600000.0
2005-04-28 20:37:00,1.61322,1.61351,1.61311,1.61351,51800000.0
2005-04-28 20:38:00,1.61374,1.614,1.61366,1.61373,29800000.0
2005-04-28 20:39:00,1.61352,1.61352,1.61295,1.61338,47900000.0
2005-04-28 20:40:00,1.61368,1.61405,1.61362,1.61372,50300000.0
2005-04-28 20:41:00,1.61407,1.61431,1.61381,1.6143,40400000.0
2005-04-28 20:42:00,1.61435,1.61435,1.61398,1.61415,42200000.0
2005-04-28 20:43:00,1.61389,1.61394,1.61347,1.61347,41500000.0
2005-04-28 20:44:00,1.61361,1.61363,1.61328,1.61356,45000000.0
2005-04-28 20:45:00,1.61362,1.61387,1.61362,1.61387,35800000.0
2005-04-28 20:46:00,1.61394,1.61396,1.61384,1.61394,61300000.0
2005-04-28 20:47:00,1.61411,1.61427,1.61382,1.61411,58600001.0
2005-04-28 20:48:00,1.61407,1.61421,1.61388,1.61402,53100000.0
2005-04-28 20:49:00,1.61399,1.61425,1.61399,1.61425,33000000.0
2005-04-28 20:50:00,1.61416,1.61416,1.61399,1.61416,42600000.0
2005-04-28 20:51:00,1.61405,1.6143,1.61405,1.61412,21800000.0
2005-04-28 20:52:00,1.6142,1.61426,1.6141,1.6141,31000000.0
2005-04-28 20:53:00,1.61401,1.61423,1.61394,1.61408,41800000.0
2005-04-28 20:54:00,1.61387,1.61419,1.61387,1.61397,51300000.0
2005-04-28 20:55:00,1.61415,1.61455,1.61415,1.61446,35600000.0
2005-04-28 20:56:00,1.61417,1.6142,1.61409,1.61411,24600000.0
2005-04-28 20:57:00,1.61406,1.61416,1.61393,1.61393,45100000.0
2005-04-28 20:58:00,1.61415,1.61417,1.61389,1.61409,42000000.0
2005-04-28 20:59:00,1.61389,1.61433,1.61374,1.61433,52200001.0
2005-04-28 21:00:00,1.61415,1.61421,1.61358,1.61392,40200001.0
2005-04-28 21:01:00,1.61415,1.6144,1.61383,1.61383,39700000.0
2005-04-28 21:02:00,1.61419,1.61433,1.61373,1.61426,49400000.0
2005-04-28 21:03:00,1.61411,1.61411,1.61387,1.61392,39200001.0
2005-04-28 21:04:00,1.61386,1.61386,1.61363,1.6138,33600000.0
2005-04-28 21:05:00,1.61379,1.61409,1.61377,1.61377,41200000.0
2005-04-28 21:06:00,1.61389,1.6139,1.61361,1.6139,19400000.0
2005-04-28 21:07:00,1.61389,1.61392,1.61375,1.61378,35900001.0
2005-04-28 21:08:00,1.61363,1.61379,1.61345,1.61379,24800000.0
2005-04-28 21:09:00,1.6139,1.6139,1.61364,1.61377,43000000.0
2005-04-28 21:10:00,1.61388,1.61392,1.61363,1.61368,38600000.0
2005-04-28 21:11:00,1.61365,1.61395,1.61348,1.6136,40400000.0
2005-04-28 21:12:00,1.61373,1.61394,1.61349,1.6139,45000000.0
2005-04-28 21:13:00,1.61382,1.61402,1.61368,1.61383,57400000.0
2005-04-28 21:14:00,1.6138,1.6141,1.6136,1.61391,49400000.0
2005-04-28 21:15:00,1.61391,1.61411,1.61391,1.61409,62100000.0
2005-04-28 21:16:00,1.61366,1.6141,1.61366,1.61408,42200000.0
2005-04-28 21:17:00,1.61409,1.61426,1.61382,1.61382,54800000.0
2005-04-28 21:18:00,1.61423,1.61423,1.61341,1.61381,29200000.0
2005-04-28 21:19:00,1.61424,1.61432,1.61407,1.61409,21000000.0
2005-04-28 21:20:00,1.61405,1.61422,1.61396,1.61397,46100000.0
2005-04-28 21:21:00,1.614,1.61452,1.61398,1.61434,36000000.0
2005-04-28 21:22:00,1.61394,1.61444,1.61394,1.614,51800000.0
2005-04-28 21:23:00,1.61401,1.61401,1.61337,1.61337,51600000.0
2005-04-28 21:24:00,1.61372,1.61397,1.61357,1.61371,39200000.0
2005-04-28 21:25:00,1.61378,1.61388,1.61344,1.61344,34800000.0
2005-04-28 21:26:00,1.61369,1.61378,1.61342,1.61363,53100000.0
2005-04-28 21:27:00,1.61364,1.61376,1.61364,1.61373,39200000.0
2005-04-28 21:28:00,1.61367,1.61395,1.61359,1.61395,40200000.0
2005-04-28 21:29:00,1.61398,1.614,1.61384,1.61391,36500000.0
2005-04-28 21:30:00,1.61398,1.61398,1.61358,1.61364,22200000.0
2005-04-28 21:31:00,1.61386,1.61397,1.61367,1.61389,35600000.0
2005-04-28 21:32:00,1.61377,1.61377,1.6135,1.61357,47200000.0
2005-04-28 21:33:00,1.61364,1.61372,1.61344,1.61357,20600000.0
2005-04-28 21:34:00,1.61341,1.61366,1.61324,1.61366,37600000.0
2005-04-28 21:35:00,1.6136,1.61387,1.61335,1.61387,34300000.0
2005-04-28 21:36:00,1.61401,1.61401,1.61362,1.61385,28800000.0
2005-04-28 21:37:00,1.61387,1.61401,1.61384,1.61401,28400000.0
2005-04-28 21:38:00,1.61411,1.61412,1.61397,1.61412,35200000.0
2005-04-28 21:39:00,1.61394,1.61417,1.61394,1.61405,38400000.0
2005-04-28 21:40:00,1.61407,1.61425,1.61405,1.61407,30200000.0
2005-04-28 21:41:00,1.61398,1.61413,1.61386,1.61391,41000000.0
2005-04-28 21:42:00,1.61387,1.61387,1.61352,1.61352,47600000.0
2005-04-28 21:43:00,1.61381,1.61381,1.61365,1.61372,31200000.0
2005-04-28 21:44:00,1.61347,1.61375,1.6134,1.61356,26200000.0
2005-04-28 21:45:00,1.61356,1.61359,1.6135,1.6135,15800000.0
2005-04-28 21:46:00,1.61353,1.61366,1.61325,1.61359,49000000.0
2005-04-28 21:47:00,1.61351,1.61373,1.61351,1.61361,39400001.0
2005-04-28 21:48:00,1.61384,1.61384,1.61356,1.61364,40300000.0
2005-04-28 21:49:00,1.61368,1.61372,1.61357,1.61365,17800000.0
2005-04-28 21:50:00,1.61352,1.61352,1.61325,1.61335,48200000.0
2005-04-28 21:51:00,1.61331,1.61348,1.61323,1.61328,44700000.0
2005-04-28 21:52:00,1.61323,1.61348,1.61289,1.61303,39100000.0
2005-04-28 21:53:00,1.61295,1.61301,1.61279,1.61279,61900001.0
2005-04-28 21:54:00,1.61297,1.6133,1.61279,1.61305,73800001.0
2005-04-28 21:55:00,1.61299,1.61299,1.61271,1.61294,40000000.0
2005-04-28 21:56:00,1.61294,1.61312,1.6129,1.6131,56200000.0
2005-04-28 21:57:00,1.61325,1.6134,1.6128,1.61308,50100000.0
2005-04-28 21:58:00,1.61302,1.61325,1.61302,1.61307,28000000.0
2005-04-28 21:59:00,1.61316,1.6133,1.61298,1.61298,47900000.0
2005-04-28 22:00:00,1.61347,1.61358,1.61275,1.61275,49400000.0
2005-04-28 22:01:00,1.61246,1.6127,1.61227,1.61227,26400000.0
2005-04-28 22:02:00,1.61233,1.61233,1.61207,1.61208,21600000.0
2005-04-28 22:03:00,1.61235,1.61246,1.6121,1.61246,33200000.0
2005-04-28 22:04:00,1.61237,1.61249,1.6121,1.61231,43000000.0
2005-04-28 22:05:00,1.61244,1.61247,1.61226,1.61243,39600000.0
2005-04-28 22:06:00,1.61259,1.61262,1.61217,1.61246,37200000.0
2005-04-28 22:07:00,1.61266,1.61288,1.61263,1.61274,61500000.0
2005-04-28 22:08:00,1.61244,1.61282,1.61244,1.61268,55600000.0
2005-04-28 22:09:00,1.61256,1.61256,1.61229,1.61243,35200000.0
2005-04-28 22:10:00,1.61255,1.61273,1.61247,1.61273,50900000.0
2005-04-28 22:11:00,1.61268,1.61275,1.61249,1.61258,23600000.0
2005-04-28 22:12:00,1.61263,1.61294,1.61254,1.61262,59800000.0
2005-04-28 22:13:00,1.61268,1.61283,1.61268,1.61274,30300000.0
2005-04-28 22:14:00,1.61269,1.61308,1.61269,1.61282,65200000.0
2005-04-28 22:15:00,1.61293,1.61308,1.61283,1.61293,52800001.0
2005-04-28 22:16:00,1.61284,1.61284,1.6125,1.6125,33000000.0
2005-04-28 22:17:00,1.61282,1.61303,1.61268,1.61303,25200000.0
2005-04-28 22:18:00,1.61315,1.61315,1.61291,1.61293,85500000.0
2005-04-28 22:19:00,1.61291,1.61294,1.61281,1.61282,30200000.0
2005-04-28 22:20:00,1.61295,1.613,1.6127,1.61282,83500000.0
2005-04-28 22:21:00,1.61272,1.6129,1.61259,1.61279,44400000.0
2005-04-28 22:22:00,1.6128,1.6128,1.61256,1.61271,41400000.0
2005-04-28 22:23:00,1.61288,1.61288,1.61267,1.61272,38700000.0
2005-04-28 22:24:00,1.61276,1.61276,1.61251,1.61267,48200000.0
2005-04-28 22:25:00,1.61278,1.61305,1.61275,1.61292,29500000.0
2005-04-28 22:26:00,1.61287,1.61296,1.61272,1.61296,29600000.0
2005-04-28 22:27:00,1.61275,1.61275,1.61231,1.61264,28000000.0
2005-04-28 22:28:00,1.61266,1.61309,1.61252,1.61309,65600000.0
2005-04-28 22:29:00,1.61297,1.61307,1.61283,1.61307,40200000.0
2005-04-28 22:30:00,1.61313,1.61326,1.61303,1.61313,38000001.0
2005-04-28 22:31:00,1.61347,1.61347,1.61264,1.61328,28200000.0
2005-04-28 22:32:00,1.61336,1.61341,1.61317,1.61336,40000000.0
2005-04-28 22:33:00,1.61313,1.61335,1.6131,1.61317,46800001.0
2005-04-28 22:34:00,1.61311,1.61343,1.61288,1.61334,28600000.0
2005-04-28 22:35:00,1.61332,1.61332,1.61311,1.61311,37300000.0
2005-04-28 22:36:00,1.61322,1.61342,1.61278,1.61278,33800000.0
2005-04-28 22:37:00,1.6131,1.61322,1.61308,1.61315,41200000.0
2005-04-28 22:38:00,1.613,1.61321,1.613,1.61321,34400000.0
2005-04-28 22:39:00,1.6132,1.61327,1.61278,1.61296,36400000.0
2005-04-28 22:40:00,1.61308,1.61308,1.61265,1.61265,42600000.0
2005-04-28 22:41:00,1.61284,1.6131,1.61276,1.6131,30600000.0
2005-04-28 22:42:00,1.61321,1.61348,1.61301,1.61336,21800000.0
2005-04-28 22:43:00,1.61343,1.61357,1.61324,1.61334,44400001.0
2005-04-28 22:44:00,1.61327,1.6134,1.61309,1.61332,39000000.0
2005-04-28 22:45:00,1.61329,1.61342,1.61327,1.61342,20800000.0
2005-04-28 22:46:00,1.61364,1.61372,1.61352,1.61352,30200000.0
2005-04-28 22:47:00,1.61349,1.61361,1.61339,1.61351,36400000.0
2005-04-28 22:48:00,1.6135,1.61392,1.6135,1.61392,84700000.0
2005-04-28 22:49:00,1.61393,1.6141,1.61363,1.61382,29400000.0
2005-04-28 22:50:00,1.61394,1.61417,1.61394,1.61394,25800000.0
2005-04-28 22:51:00,1.614,1.61408,1.6139,1.61405,34100000.0
2005-04-28 22:52:00,1.61404,1.61404,1.61375,1.61384,55500000.0
2005-04-28 22:53:00,1.61407,1.61418,1.61361,1.614,65800001.0
2005-04-28 22:54:00,1.61392,1.61392,1.6137,1.61372,21000000.0
2005-04-28 22:55:00,1.61392,1.61392,1.61372,1.61372,34200000.0
2005-04-28 22:56:00,1.61393,1.6141,1.61383,1.6141,34800000.0
2005-04-28 22:57:00,1.61402,1.61402,1.61368,1.61368,53000000.0
2005-04-28 22:58:00,1.61393,1.61399,1.61378,1.61378,31100000.0
2005-04-28 22:59:00,1.61386,1.61388,1.61363,1.61388,53700000.0
2005-04-28 23:00:00,1.61377,1.61384,1.6133,1.6133,23600000.0
2005-04-28 23:01:00,1.6135,1.6145,1.6132,1.6144,18200000.0
2005-04-28 23:02:00,1.6142,1.6146,1.6141,1.6142,18200000.0
2005-04-28 23:03:00,1.6144,1.6147,1.6143,1.6145,18200000.0
2005-04-28 23:04:00,1.6144,1.6145,1.6139,1.6142,18200000.0
2005-04-28 23:05:00,1.6144,1.6145,1.614,1.6144,18200000.0
2005-04-28 23:06:00,1.6145,1.6147,1.6143,1.6144,18200000.0
2005-04-28 23:07:00,1.6145,1.6146,1.614,1.6141,18200000.0
2005-04-28 23:08:00,1.6142,1.6143,1.6141,1.6142,18200000.0
2005-04-28 23:09:00,1.614,1.6143,1.6139,1.6141,18200000.0
2005-04-28 23:10:00,1.6142,1.6143,1.6137,1.6141,18200000.0
2005-04-28 23:11:00,1.614,1.6146,1.6137,1.6145,18200000.0
2005-04-28 23:12:00,1.6146,1.6148,1.6145,1.6147,18200000.0
2005-04-28 23:13:00,1.6148,1.6152,1.6147,1.615,18200000.0
2005-04-28 23:14:00,1.6148,1.6152,1.6146,1.615,18200000.0
2005-04-28 23:15:00,1.6148,1.6152,1.6147,1.6148,18200000.0
2005-04-28 23:16:00,1.6147,1.6148,1.6146,1.6147,18200000.0
2005-04-28 23:17:00,1.6148,1.6149,1.6146,1.6147,18200000.0
2005-04-28 23:18:00,1.6146,1.6148,1.6145,1.6147,18200000.0
2005-04-28 23:19:00,1.6146,1.6149,1.6145,1.6147,18200000.0
2005-04-28 23:20:00,1.6146,1.6147,1.6141,1.6144,18200000.0
2005-04-28 23:22:00,1.6142,1.6143,1.6141,1.6142,18200000.0
2005-04-28 23:23:00,1.614,1.6146,1.6139,1.6145,18200000.0
2005-04-28 23:24:00,1.6147,1.6148,1.6144,1.6146,18200000.0
2005-04-28 23:25:00,1.6145,1.6148,1.6144,1.6147,18200000.0
2005-04-28 23:26:00,1.6148,1.6149,1.6146,1.6147,18200000.0
2005-04-28 23:27:00,1.6148,1.6151,1.6147,1.615,18200000.0
2005-04-28 23:28:00,1.6151,1.6156,1.615,1.6153,18200000.0
2005-04-28 23:29:00,1.6152,1.6156,1.6151,1.6155,18200000.0
2005-04-28 23:30:00,1.6156,1.616,1.6155,1.6159,18200000.0
2005-04-28 23:31:00,1.6158,1.6162,1.6155,1.6161,18200000.0
2005-04-28 23:32:00,1.6163,1.6164,1.6158,1.6159,18200000.0
2005-04-28 23:33:00,1.6155,1.616,1.6154,1.6159,18200000.0
2005-04-28 23:35:00,1.6138,1.61563,1.6138,1.61563,18200000.0
2005-04-28 23:36:00,1.61599,1.61599,1.61574,1.61574,39000000.0
2005-04-28 23:37:00,1.61572,1.61575,1.61551,1.61575,20600000.0
2005-04-28 23:38:00,1.61575,1.61575,1.61553,1.61572,27800000.0
2005-04-28 23:39:00,1.61555,1.61565,1.6155,1.6156,36600000.0
2005-04-28 23:40:00,1.61583,1.61583,1.61547,1.61547,45800000.0
2005-04-28 23:41:00,1.61563,1.6157,1.61522,1.61522,48400000.0
2005-04-28 23:42:00,1.61566,1.61566,1.61536,1.61549,21800000.0
2005-04-28 23:43:00,1.61559,1.61567,1.61517,1.6156,29100000.0
2005-04-28 23:44:00,1.61567,1.61567,1.61534,1.61549,49500000.0
2005-04-28 23:46:00,1.61553,1.61553,1.61512,1.61512,33400000.0
2005-04-28 23:47:00,1.61502,1.61502,1.61395,1.61439,39200000.0
2005-04-28 23:48:00,1.61455,1.61462,1.61442,1.61458,34500000.0
2005-04-28 23:49:00,1.61472,1.61472,1.61431,1.61452,47400000.0
2005-04-28 23:50:00,1.61444,1.61456,1.61424,1.61449,24400000.0
2005-04-28 23:51:00,1.6147,1.61491,1.6147,1.61491,43900000.0
2005-04-28 23:52:00,1.61483,1.61504,1.61463,1.61503,26000000.0
2005-04-28 23:53:00,1.61494,1.61494,1.61442,1.61478,30000000.0
2005-04-28 23:54:00,1.61468,1.61473,1.61403,1.61403,33900000.0
2005-04-28 23:55:00,1.61449,1.61488,1.61449,1.61488,38600001.0
2005-04-28 23:56:00,1.61491,1.61491,1.61448,1.61459,42800000.0
2005-04-28 23:57:00,1.61483,1.61491,1.61478,1.61491,32800000.0
2005-04-28 23:58:00,1.6148,1.61488,1.61446,1.61469,25600000.0
2005-04-28 23:59:00,1.61444,1.61481,1.61441,1.61454,40800000.0
2005-04-29 00:00:00,1.61453,1.61482,1.61447,1.61473,42200000.0
2005-04-29 00:01:00,1.61461,1.6152,1.61439,1.6152,68800000.0
2005-04-29 00:02:00,1.61434,1.61474,1.61386,1.61474,35300000.0
2005-04-29 00:03:00,1.61457,1.61478,1.61455,1.61456,42100000.0
2005-04-29 00:04:00,1.61433,1.61453,1.61408,1.61453,30400000.0
2005-04-29 00:05:00,1.61468,1.61468,1.61445,1.61445,33500000.0
2005-04-29 00:06:00,1.61452,1.61459,1.61438,1.61459,44200000.0
2005-04-29 00:07:00,1.61444,1.61482,1.61444,1.61477,38800000.0
2005-04-29 00:08:00,1.61482,1.61495,1.61456,1.61495,52800000.0
2005-04-29 00:09:00,1.61481,1.61486,1.61456,1.61457,44400000.0
2005-04-29 00:10:00,1.61466,1.61499,1.61461,1.61499,44700000.0
2005-04-29 00:11:00,1.61523,1.61523,1.61488,1.61509,36500000.0
2005-04-29 00:12:00,1.61489,1.61499,1.61474,1.61474,37300000.0
2005-04-29 00:13:00,1.6149,1.61509,1.6145,1.61509,48900000.0
2005-04-29 00:14:00,1.61514,1.61531,1.61498,1.61524,61900001.0
2005-04-29 00:15:00,1.61485,1.61501,1.61485,1.61492,26000000.0
2005-04-29 00:16:00,1.61498,1.61505,1.61482,1.61485,38900000.0
2005-04-29 00:17:00,1.61479,1.61481,1.61454,1.61478,37900000.0
2005-04-29 00:18:00,1.61499,1.61507,1.61464,1.6148,25800000.0
2005-04-29 00:19:00,1.61499,1.61506,1.61491,1.61506,29800000.0
2005-04-29 00:20:00,1.61515,1.61532,1.61487,1.61487,44000000.0
2005-04-29 00:21:00,1.61515,1.61523,1.61503,1.61516,33700000.0
2005-04-29 00:22:00,1.61504,1.61528,1.61504,1.61517,39300000.0
2005-04-29 00:23:00,1.61505,1.61517,1.61459,1.6149,45800000.0
2005-04-29 00:24:00,1.61506,1.61519,1.61495,1.61516,31400000.0
2005-04-29 00:25:00,1.6152,1.61533,1.61497,1.61511,52600000.0
2005-04-29 00:26:00,1.61504,1.61512,1.61491,1.6151,25200000.0
2005-04-29 00:28:00,1.6152,1.61528,1.61498,1.61511,39800000.0
2005-04-29 00:29:00,1.6151,1.61538,1.615,1.61538,54400000.0
2005-04-29 00:30:00,1.61519,1.61561,1.61519,1.6152,37000000.0
2005-04-29 00:31:00,1.61519,1.6152,1.61515,1.61519,33400000.0
2005-04-29 00:32:00,1.61516,1.61539,1.61511,1.61516,33900000.0
2005-04-29 00:33:00,1.6155,1.6155,1.61515,1.61531,34500000.0
2005-04-29 00:34:00,1.61516,1.6152,1.61486,1.61486,25400000.0
2005-04-29 00:35:00,1.61534,1.61535,1.61519,1.61529,31500000.0
2005-04-29 00:36:00,1.61518,1.61518,1.61503,1.61511,28400000.0
2005-04-29 00:37:00,1.61518,1.61518,1.61503,1.61503,25300000.0
2005-04-29 00:39:00,1.61513,1.61526,1.61493,1.61505,53600000.0
2005-04-29 00:40:00,1.6151,1.61528,1.61501,1.61528,24800000.0
2005-04-29 00:41:00,1.61531,1.61531,1.61496,1.61516,35400000.0
2005-04-29 00:42:00,1.61516,1.61534,1.61516,1.61534,36400000.0
2005-04-29 00:43:00,1.61515,1.61543,1.61491,1.61543,34600001.0
2005-04-29 00:44:00,1.6154,1.6154,1.61524,1.61528,36500000.0
2005-04-29 00:45:00,1.61523,1.61523,1.61495,1.61503,40200000.0
2005-04-29 00:46:00,1.61512,1.61526,1.61509,1.61521,34000000.0
2005-04-29 00:47:00,1.61501,1.61511,1.61493,1.61506,22600000.0
2005-04-29 00:48:00,1.61503,1.61546,1.61503,1.61513,29300000.0
2005-04-29 00:49:00,1.6152,1.61529,1.61503,1.61529,51200000.0
2005-04-29 00:50:00,1.61531,1.61546,1.61521,1.61534,27200000.0
2005-04-29 00:51:00,1.61538,1.61548,1.61526,1.61543,54100000.0
2005-04-29 00:53:00,1.61522,1.61542,1.61521,1.61536,42600000.0
2005-04-29 00:54:00,1.61493,1.61531,1.61493,1.61531,47200001.0
2005-04-29 00:55:00,1.61531,1.61531,1.61494,1.61531,45000001.0
2005-04-29 00:57:00,1.61528,1.61531,1.61508,1.61508,31800000.0
2005-04-29 00:59:00,1.61531,1.61531,1.61516,1.61531,36600000.0
2005-04-29 01:00:00,1.6153,1.6154,1.6152,1.6153,49200000.0
2005-04-29 01:01:00,1.61518,1.61531,1.61508,1.61516,49200000.0
2005-04-29 01:02:00,1.6154,1.61566,1.61508,1.61508,40000000.0
2005-04-29 01:03:00,1.6154,1.6154,1.61511,1.6153,66400000.0
2005-04-29 01:04:00,1.61522,1.6154,1.61512,1.61512,36200000.0
2005-04-29 01:05:00,1.61518,1.61531,1.61509,1.61521,43800000.0
2005-04-29 01:07:00,1.61535,1.61543,1.61516,1.61524,35200000.0
2005-04-29 01:08:00,1.6154,1.61564,1.61518,1.61526,25400000.0
2005-04-29 01:09:00,1.61543,1.61543,1.61519,1.61532,20200000.0
2005-04-29 01:10:00,1.61528,1.61543,1.61505,1.6152,25200000.0
2005-04-29 01:11:00,1.61514,1.61549,1.61513,1.61549,24400000.0
2005-04-29 01:12:00,1.61557,1.61575,1.61532,1.6156,30600000.0
2005-04-29 01:13:00,1.61577,1.6158,1.6155,1.6158,38300000.0
2005-04-29 01:14:00,1.6156,1.61575,1.61542,1.6156,32600000.0
2005-04-29 01:16:00,1.61559,1.61568,1.61547,1.61554,40800000.0
2005-04-29 01:18:00,1.61566,1.61579,1.6154,1.61579,34200000.0
2005-04-29 01:19:00,1.61582,1.61595,1.61575,1.61583,41300000.0
2005-04-29 01:20:00,1.61589,1.61589,1.61534,1.61585,49600000.0
2005-04-29 01:21:00,1.616,1.6161,1.6159,1.616,19600000.0
2005-04-29 01:22:00,1.61582,1.61587,1.61559,1.61577,19600000.0
2005-04-29 01:23:00,1.61574,1.616,1.61568,1.61568,47600000.0
2005-04-29 01:24:00,1.61604,1.61612,1.61592,1.61607,37400000.0
2005-04-29 01:25:00,1.61597,1.61614,1.61574,1.6158,49400000.0
2005-04-29 01:26:00,1.61589,1.61612,1.61587,1.61602,34100000.0
2005-04-29 01:27:00,1.61597,1.61598,1.61576,1.61598,34600000.0
2005-04-29 01:28:00,1.61587,1.61604,1.61563,1.61601,43900000.0
2005-04-29 01:29:00,1.61612,1.61612,1.61597,1.616,34600000.0
2005-04-29 01:30:00,1.61606,1.61606,1.6155,1.61584,33400000.0
2005-04-29 01:31:00,1.61588,1.61603,1.61577,1.61603,35400000.0
2005-04-29 01:32:00,1.61597,1.61612,1.61582,1.61594,43400000.0
2005-04-29 01:33:00,1.616,1.6161,1.6159,1.61607,33000000.0
2005-04-29 01:34:00,1.61602,1.61607,1.61559,1.61597,44000000.0
2005-04-29 01:35:00,1.61595,1.61607,1.61569,1.61569,54000000.0
2005-04-29 01:36:00,1.6159,1.61598,1.61578,1.61578,34000000.0
2005-04-29 01:37:00,1.61572,1.61584,1.61545,1.61577,48200000.0
2005-04-29 01:38:00,1.61571,1.61585,1.61558,1.6158,34100000.0
2005-04-29 01:39:00,1.61536,1.61536,1.61471,1.61503,64100000.0
2005-04-29 01:40:00,1.61493,1.6151,1.61493,1.61502,31700000.0
2005-04-29 01:41:00,1.61494,1.61514,1.61481,1.615,52800000.0
2005-04-29 01:42:00,1.6151,1.61529,1.61493,1.6152,22400000.0
2005-04-29 01:43:00,1.6152,1.61525,1.61468,1.61515,20000000.0
2005-04-29 01:44:00,1.61535,1.61541,1.61505,1.6153,41300000.0
2005-04-29 01:45:00,1.61514,1.61556,1.61501,1.61556,35800000.0
2005-04-29 01:46:00,1.61547,1.61548,1.61492,1.61548,32000000.0
2005-04-29 01:47:00,1.61564,1.61581,1.6155,1.6155,28400000.0
2005-04-29 01:48:00,1.61567,1.61614,1.61563,1.61563,47900000.0
2005-04-29 01:49:00,1.6159,1.61603,1.6154,1.61585,23400000.0
2005-04-29 01:50:00,1.61584,1.61615,1.61553,1.61615,28200000.0
2005-04-29 01:51:00,1.61618,1.61622,1.6161,1.61614,22000000.0
2005-04-29 01:52:00,1.6163,1.61632,1.6161,1.6161,39700000.0
2005-04-29 01:53:00,1.61627,1.61627,1.61609,1.61611,60600001.0
2005-04-29 01:54:00,1.6161,1.61626,1.61608,1.61626,32200000.0
2005-04-29 01:55:00,1.61618,1.61621,1.6158,1.6158,33900000.0
2005-04-29 01:56:00,1.61607,1.61635,1.61601,1.61608,37800000.0
2005-04-29 01:57:00,1.61602,1.61617,1.61595,1.61613,33500000.0
2005-04-29 01:58:00,1.6161,1.6162,1.6158,1.61587,37400000.0
2005-04-29 01:59:00,1.61613,1.61616,1.61599,1.616,44600000.0
2005-04-29 02:00:00,1.61566,1.61604,1.61566,1.61577,51600000.0
2005-04-29 02:01:00,1.61558,1.61565,1.61551,1.61556,52100000.0
2005-04-29 02:02:00,1.61565,1.61618,1.61565,1.61596,89600001.0
2005-04-29 02:03:00,1.61604,1.61612,1.6158,1.61601,86000000.0
2005-04-29 02:04:00,1.61613,1.61621,1.61605,1.61618,44800000.0
2005-04-29 02:05:00,1.61618,1.61626,1.61598,1.61626,69600001.0
2005-04-29 02:06:00,1.61643,1.61643,1.61605,1.61637,90700001.0
2005-04-29 02:07:00,1.6164,1.61665,1.61608,1.61623,181500000.0
2005-04-29 02:08:00,1.61614,1.61624,1.61596,1.61612,59700000.0
2005-04-29 02:09:00,1.61607,1.61642,1.61595,1.61628,157500000.0
2005-04-29 02:10:00,1.61588,1.61623,1.61585,1.61586,119700001.0
2005-04-29 02:11:00,1.61583,1.61598,1.61583,1.61598,41600000.0
2005-04-29 02:12:00,1.61602,1.61609,1.61595,1.61609,49000000.0
2005-04-29 02:13:00,1.61609,1.61614,1.61601,1.61604,37400000.0
2005-04-29 02:15:00,1.61578,1.61593,1.61561,1.61583,220700000.0
2005-04-29 02:16:00,1.6161,1.61618,1.61593,1.61613,49200000.0
2005-04-29 02:17:00,1.6158,1.61617,1.61546,1.61573,223800000.0
2005-04-29 02:19:00,1.61621,1.6164,1.61607,1.61609,44700000.0
2005-04-29 02:20:00,1.61621,1.6164,1.61613,1.61631,58700000.0
2005-04-29 02:21:00,1.61612,1.61634,1.61606,1.61625,28000000.0
2005-04-29 02:22:00,1.6159,1.61595,1.6159,1.61595,39500000.0
2005-04-29 02:23:00,1.61618,1.61628,1.61603,1.61603,41700000.0
2005-04-29 02:25:00,1.61596,1.61596,1.61557,1.61584,91100000.0
2005-04-29 02:26:00,1.61584,1.61647,1.61573,1.61647,102000000.0
2005-04-29 02:27:00,1.61649,1.61667,1.61649,1.61659,57600000.0
2005-04-29 02:28:00,1.61659,1.61673,1.6165,1.61668,55000000.0
2005-04-29 02:29:00,1.61679,1.61679,1.61627,1.61648,33400000.0
2005-04-29 02:30:00,1.61669,1.61683,1.61656,1.6167,42800000.0
2005-04-29 02:31:00,1.6163,1.61634,1.61614,1.61623,51600000.0
2005-04-29 02:32:00,1.61649,1.61671,1.61636,1.61664,58800001.0
2005-04-29 02:33:00,1.61629,1.61649,1.61622,1.61644,205500000.0
2005-04-29 02:34:00,1.61673,1.6168,1.61658,1.61677,73700001.0
2005-04-29 02:35:00,1.61704,1.6174,1.61693,1.617,80900000.0
2005-04-29 02:36:00,1.61709,1.61719,1.61701,1.61718,31500000.0
2005-04-29 02:37:00,1.61694,1.61729,1.61694,1.61722,101400000.0
2005-04-29 02:38:00,1.6173,1.6173,1.61709,1.61721,41600000.0
2005-04-29 02:39:00,1.61711,1.61711,1.61692,1.617,40500000.0
2005-04-29 02:40:00,1.61702,1.61702,1.61664,1.61685,46700000.0
2005-04-29 02:41:00,1.61676,1.61676,1.61632,1.61658,33000000.0
2005-04-29 02:42:00,1.61673,1.61676,1.61668,1.61668,42000000.0
2005-04-29 02:43:00,1.61658,1.61676,1.61658,1.61676,36400000.0
2005-04-29 02:44:00,1.61678,1.61709,1.61678,1.61709,36400000.0
2005-04-29 02:45:00,1.61629,1.61652,1.61615,1.61652,34400000.0
2005-04-29 02:46:00,1.61635,1.61642,1.6162,1.61625,157300000.0
2005-04-29 02:47:00,1.61683,1.61702,1.61638,1.61688,198700001.0
2005-04-29 02:48:00,1.61682,1.61691,1.61666,1.61691,90500000.0
2005-04-29 02:49:00,1.61673,1.61685,1.61634,1.61649,70600000.0
2005-04-29 02:50:00,1.61665,1.61693,1.61643,1.61693,96400000.0
2005-04-29 02:51:00,1.61658,1.6166,1.61632,1.6166,77300000.0
2005-04-29 02:52:00,1.61679,1.61683,1.61667,1.6167,18000000.0
2005-04-29 02:53:00,1.61687,1.61687,1.6164,1.61667,36100000.0
2005-04-29 02:54:00,1.61688,1.61714,1.61688,1.61697,40600000.0
2005-04-29 02:55:00,1.61703,1.61703,1.61668,1.61678,40100000.0
2005-04-29 02:56:00,1.61676,1.61691,1.61676,1.61677,70200000.0
2005-04-29 02:57:00,1.61675,1.61681,1.61674,1.61675,40500000.0
2005-04-29 02:58:00,1.61674,1.61683,1.61663,1.61679,48000000.0
2005-04-29 02:59:00,1.61677,1.61686,1.61665,1.61669,70500000.0
2005-04-29 03:00:00,1.61668,1.61678,1.6166,1.61673,141800000.0
2005-04-29 03:01:00,1.61672,1.61672,1.61659,1.61661,43100000.0
2005-04-29 03:02:00,1.61684,1.61684,1.61666,1.6168,90100000.0
2005-04-29 03:03:00,1.61676,1.61711,1.61674,1.61687,48000000.0
2005-04-29 03:04:00,1.61706,1.61733,1.61683,1.61692,32600000.0
2005-04-29 03:05:00,1.61684,1.61692,1.61679,1.61686,71000000.0
2005-04-29 03:06:00,1.61686,1.61698,1.61678,1.61684,71600000.0
2005-04-29 03:07:00,1.61679,1.6173,1.61674,1.617,89600000.0
2005-04-29 03:08:00,1.61709,1.61709,1.61659,1.61675,60000000.0
2005-04-29 03:09:00,1.61712,1.61725,1.61683,1.61725,34800000.0
2005-04-29 03:10:00,1.6167,1.61722,1.6167,1.61722,37600000.0
2005-04-29 03:11:00,1.61698,1.61709,1.61698,1.61709,25600000.0
2005-04-29 03:12:00,1.61703,1.61728,1.61665,1.61715,46200001.0
2005-04-29 03:13:00,1.61682,1.61725,1.61682,1.61725,49600000.0
2005-04-29 03:14:00,1.61721,1.61734,1.61688,1.61706,42200000.0
2005-04-29 03:15:00,1.61682,1.6172,1.61682,1.61712,22900000.0
2005-04-29 03:17:00,1.61709,1.6171,1.61645,1.61707,71400000.0
2005-04-29 03:18:00,1.61695,1.61695,1.61641,1.61676,25800000.0
2005-04-29 03:19:00,1.61695,1.61695,1.61652,1.61662,39800000.0
2005-04-29 03:20:00,1.6159,1.61665,1.6159,1.61665,51300000.0
2005-04-29 03:21:00,1.61634,1.61634,1.61593,1.61594,43700000.0
2005-04-29 03:22:00,1.61598,1.61615,1.61586,1.61615,63600000.0
2005-04-29 03:23:00,1.61611,1.61633,1.61611,1.61617,72000000.0
2005-04-29 03:24:00,1.61616,1.61616,1.61595,1.61595,77400001.0
2005-04-29 03:25:00,1.61646,1.61657,1.61615,1.61635,31600000.0
2005-04-29 03:26:00,1.6162,1.61631,1.61613,1.61618,139000000.0
2005-04-29 03:27:00,1.61629,1.61639,1.61616,1.61639,96600000.0
2005-04-29 03:28:00,1.6164,1.6164,1.61613,1.61628,35800000.0
2005-04-29 03:29:00,1.61631,1.61636,1.61628,1.61633,48200000.0
2005-04-29 03:31:00,1.61635,1.61665,1.61635,1.61665,36500000.0
2005-04-29 03:32:00,1.61658,1.61675,1.61648,1.61648,29800000.0
2005-04-29 03:33:00,1.61628,1.61638,1.61628,1.61635,31800000.0
2005-04-29 03:34:00,1.6165,1.61661,1.6162,1.6162,46200000.0
2005-04-29 03:35:00,1.61631,1.61643,1.61623,1.61624,78400000.0
2005-04-29 03:36:00,1.61607,1.61641,1.61593,1.61638,73500000.0
2005-04-29 03:37:00,1.6165,1.61654,1.6162,1.61651,40400000.0
2005-04-29 03:39:00,1.61622,1.61632,1.61618,1.61618,99600001.0
2005-04-29 03:40:00,1.61593,1.61649,1.61586,1.61649,112000001.0
2005-04-29 03:41:00,1.61644,1.61661,1.61641,1.61661,59800000.0
2005-04-29 03:42:00,1.6167,1.61678,1.61664,1.61678,98700000.0
2005-04-29 03:43:00,1.61671,1.61682,1.61655,1.61682,32700000.0
2005-04-29 03:44:00,1.61653,1.61671,1.61645,1.6166,21800000.0
2005-04-29 03:45:00,1.61658,1.61681,1.6165,1.61681,36400000.0
2005-04-29 03:46:00,1.61654,1.61654,1.61632,1.61633,34800000.0
2005-04-29 03:47:00,1.61639,1.61655,1.61627,1.61643,31700000.0
2005-04-29 03:48:00,1.61679,1.61684,1.61658,1.61676,18200000.0
2005-04-29 03:49:00,1.61689,1.6169,1.61662,1.61662,28800000.0
2005-04-29 03:50:00,1.6168,1.61686,1.61651,1.6166,125700001.0
2005-04-29 03:51:00,1.61679,1.61679,1.61669,1.61669,45500000.0
2005-04-29 03:52:00,1.61671,1.61671,1.61639,1.61647,108600000.0
2005-04-29 03:53:00,1.61644,1.61659,1.61634,1.61649,61600000.0
2005-04-29 03:54:00,1.61647,1.61683,1.6164,1.61649,25400000.0
2005-04-29 03:56:00,1.61681,1.61694,1.61679,1.61679,19000000.0
2005-04-29 03:57:00,1.61625,1.61639,1.61617,1.61622,157400000.0
2005-04-29 03:58:00,1.61616,1.61694,1.61616,1.61618,227400000.0
2005-04-29 03:59:00,1.61651,1.61681,1.61648,1.61656,167400001.0
2005-04-29 04:00:00,1.61649,1.61657,1.61637,1.61639,48400000.0
2005-04-29 04:02:00,1.61645,1.61645,1.61608,1.61612,155600000.0
2005-04-29 04:03:00,1.6164,1.61648,1.61621,1.61648,79800000.0
2005-04-29 04:04:00,1.61631,1.61631,1.61603,1.61628,112000000.0
2005-04-29 04:05:00,1.61605,1.61665,1.61591,1.61664,224700002.0
2005-04-29 04:06:00,1.61621,1.61665,1.61617,1.61631,96100000.0
2005-04-29 04:07:00,1.61645,1.6166,1.6163,1.6163,187400000.0
2005-04-29 04:08:00,1.61654,1.61654,1.61648,1.61648,5400000.0
2005-04-29 04:10:00,1.61636,1.61636,1.61601,1.61615,121400000.0
2005-04-29 04:11:00,1.61628,1.61648,1.61606,1.61615,43800000.0
2005-04-29 04:12:00,1.61603,1.61603,1.61579,1.61586,74200000.0
2005-04-29 04:13:00,1.6158,1.61597,1.61577,1.61579,66100000.0
2005-04-29 04:14:00,1.61584,1.616,1.6158,1.616,83800000.0
2005-04-29 04:15:00,1.61605,1.61634,1.61603,1.61615,95100000.0
2005-04-29 04:16:00,1.61622,1.61642,1.61608,1.61617,88800001.0
2005-04-29 04:17:00,1.6162,1.6162,1.61603,1.61607,46000000.0
2005-04-29 04:18:00,1.61596,1.61596,1.61565,1.61565,103700000.0
2005-04-29 04:19:00,1.61566,1.61611,1.61566,1.61611,47800001.0
2005-04-29 04:20:00,1.61588,1.61621,1.61588,1.61597,165800000.0
2005-04-29 04:21:00,1.61604,1.61623,1.61604,1.61614,47800000.0
2005-04-29 04:22:00,1.61624,1.61663,1.61617,1.61653,60600001.0
2005-04-29 04:23:00,1.61605,1.61614,1.61605,1.61613,27000000.0
2005-04-29 04:24:00,1.61616,1.61624,1.61614,1.61619,146200000.0
2005-04-29 04:25:00,1.61617,1.61664,1.61614,1.61639,219100001.0
2005-04-29 04:26:00,1.61644,1.6165,1.61632,1.61637,119400000.0
2005-04-29 04:27:00,1.61652,1.61653,1.61635,1.6164,58600000.0
2005-04-29 04:28:00,1.61661,1.61678,1.61651,1.61665,68400000.0
2005-04-29 04:29:00,1.61647,1.61712,1.61647,1.61699,71300000.0
2005-04-29 04:30:00,1.61677,1.61714,1.61675,1.61691,77800000.0
2005-04-29 04:31:00,1.61672,1.6169,1.61644,1.61668,25600000.0
2005-04-29 04:32:00,1.61674,1.61675,1.61665,1.61675,37400001.0
2005-04-29 04:34:00,1.61672,1.6168,1.61667,1.6167,49900000.0
2005-04-29 04:35:00,1.61647,1.61666,1.61647,1.61652,58800000.0
2005-04-29 04:37:00,1.61665,1.61692,1.61639,1.61661,129000000.0
2005-04-29 04:38:00,1.61658,1.61658,1.61645,1.61653,37600000.0
2005-04-29 04:39:00,1.6164,1.61669,1.6164,1.6166,58200000.0
2005-04-29 04:40:00,1.6165,1.61677,1.6165,1.61677,34600000.0
2005-04-29 04:41:00,1.61654,1.61692,1.61654,1.61679,54200000.0
2005-04-29 04:42:00,1.61673,1.61688,1.61666,1.61683,64200001.0
2005-04-29 04:43:00,1.61674,1.61675,1.61658,1.61665,69300000.0
2005-04-29 04:44:00,1.6167,1.61717,1.6167,1.61707,34800000.0
2005-04-29 04:46:00,1.61653,1.61663,1.61653,1.61655,47200000.0
2005-04-29 04:47:00,1.61649,1.61701,1.61637,1.61701,76000000.0
2005-04-29 04:48:00,1.61684,1.61712,1.61684,1.61697,53900000.0
2005-04-29 04:49:00,1.61687,1.61708,1.61666,1.61666,68700000.0
2005-04-29 04:51:00,1.61665,1.61665,1.61665,1.61665,33500000.0
2005-04-29 04:52:00,1.61659,1.61693,1.61648,1.61687,75800002.0
2005-04-29 04:53:00,1.61688,1.61706,1.61673,1.61686,51800000.0
2005-04-29 04:54:00,1.6169,1.617,1.6167,1.6168,32600000.0
2005-04-29 04:55:00,1.61691,1.61695,1.61641,1.61695,32600000.0
2005-04-29 04:56:00,1.61658,1.61678,1.61658,1.61674,40400000.0
2005-04-29 04:57:00,1.61653,1.61693,1.61653,1.61653,42600001.0
2005-04-29 04:58:00,1.61653,1.61695,1.61653,1.61683,38600000.0
2005-04-29 04:59:00,1.61673,1.61705,1.61673,1.61687,121000000.0
2005-04-29 05:00:00,1.61738,1.61752,1.61734,1.61741,32600000.0
2005-04-29 05:01:00,1.61704,1.61724,1.61696,1.61724,56600000.0
2005-04-29 05:02:00,1.61715,1.61728,1.61696,1.61728,33600000.0
2005-04-29 05:03:00,1.61718,1.61738,1.61702,1.61705,134800000.0
2005-04-29 05:04:00,1.6171,1.6172,1.617,1.6171,174000000.0
2005-04-29 05:05:00,1.617,1.617,1.61685,1.61687,174000000.0
2005-04-29 05:06:00,1.6169,1.6169,1.61667,1.6167,177000000.0
2005-04-29 05:07:00,1.61648,1.61685,1.61632,1.61632,265900000.0
2005-04-29 05:08:00,1.61648,1.61672,1.61641,1.61653,304100000.0
2005-04-29 05:09:00,1.61647,1.61694,1.61647,1.61657,168600000.0
2005-04-29 05:10:00,1.61663,1.61673,1.61658,1.61672,197600000.0
2005-04-29 05:11:00,1.61665,1.61675,1.61655,1.6166,97400000.0
2005-04-29 05:12:00,1.6166,1.61665,1.61655,1.61655,126900000.0
2005-04-29 05:13:00,1.61658,1.61675,1.61653,1.61657,156300000.0
2005-04-29 05:14:00,1.6165,1.61665,1.61648,1.61648,229800000.0
2005-04-29 05:15:00,1.61657,1.61669,1.61647,1.61662,33200000.0
2005-04-29 05:16:00,1.61652,1.61671,1.61647,1.61662,230000001.0
2005-04-29 05:17:00,1.61675,1.61697,1.61659,1.61697,148500000.0
2005-04-29 05:19:00,1.6167,1.61703,1.61668,1.6167,273400000.0
2005-04-29 05:20:00,1.61676,1.61695,1.61669,1.61686,222600000.0
2005-04-29 05:21:00,1.61682,1.61718,1.6168,1.6169,345700000.0
2005-04-29 05:22:00,1.61676,1.61683,1.61668,1.61673,221400000.0
2005-04-29 05:23:00,1.61655,1.61674,1.61655,1.61674,113800000.0
2005-04-29 05:24:00,1.61681,1.61685,1.61672,1.61673,172700001.0
2005-04-29 05:26:00,1.61673,1.61676,1.61668,1.61673,108600001.0
2005-04-29 05:27:00,1.61698,1.61703,1.61668,1.61693,177000000.0
2005-04-29 05:28:00,1.61693,1.61703,1.61668,1.61693,229800000.0
2005-04-29 05:29:00,1.61688,1.61698,1.6167,1.61678,241300001.0
2005-04-29 05:30:00,1.61671,1.6168,1.61647,1.61647,160800001.0
2005-04-29 05:31:00,1.61635,1.61665,1.61632,1.6164,63100000.0
2005-04-29 05:33:00,1.61655,1.61655,1.6164,1.61645,235400000.0
2005-04-29 05:34:00,1.61636,1.61671,1.61617,1.61633,220300000.0
2005-04-29 05:35:00,1.61655,1.61662,1.61636,1.61636,23800000.0
2005-04-29 05:36:00,1.61607,1.61619,1.616,1.616,186900000.0
2005-04-29 05:37:00,1.61598,1.61611,1.61597,1.61604,193800000.0
2005-04-29 05:38:00,1.61615,1.61644,1.61611,1.61641,156100000.0
2005-04-29 05:39:00,1.61645,1.61672,1.6164,1.61647,148900000.0
2005-04-29 05:41:00,1.61632,1.61652,1.61619,1.61629,120200000.0
2005-04-29 05:43:00,1.61634,1.61645,1.61631,1.61636,104800000.0
2005-04-29 05:44:00,1.61643,1.6166,1.61635,1.6164,106600000.0
2005-04-29 05:45:00,1.61645,1.61665,1.6164,1.61645,140900000.0
2005-04-29 05:46:00,1.61651,1.61675,1.61648,1.61665,166900000.0
2005-04-29 05:47:00,1.61655,1.6166,1.6164,1.61657,205800000.0
2005-04-29 05:49:00,1.61637,1.61652,1.61617,1.61617,205000003.0
2005-04-29 05:50:00,1.61603,1.61644,1.61603,1.61631,273300001.0
2005-04-29 05:51:00,1.61642,1.61642,1.61627,1.61627,211700001.0
2005-04-29 05:52:00,1.61625,1.61647,1.61617,1.61647,222500002.0
2005-04-29 05:53:00,1.61633,1.61633,1.61595,1.61595,89300001.0
2005-04-29 05:54:00,1.61612,1.61629,1.61597,1.61622,188000000.0
2005-04-29 05:55:00,1.61598,1.61622,1.61593,1.61607,210200001.0
2005-04-29 05:56:00,1.61608,1.61619,1.61583,1.61583,149400001.0
2005-04-29 05:57:00,1.61593,1.61604,1.61593,1.61603,152600000.0
2005-04-29 05:59:00,1.61612,1.61612,1.61594,1.61597,98000001.0
2005-04-29 06:00:00,1.61596,1.61596,1.61583,1.61586,212400000.0
2005-04-29 06:01:00,1.61598,1.61605,1.61582,1.61594,147400001.0
2005-04-29 06:02:00,1.61585,1.61614,1.61585,1.6161,266100000.0
2005-04-29 06:03:00,1.61607,1.61617,1.61597,1.61612,25800000.0
2005-04-29 06:04:00,1.61602,1.61611,1.61599,1.61611,140500001.0
2005-04-29 06:05:00,1.61613,1.61629,1.61611,1.61622,443700002.0
2005-04-29 06:06:00,1.61627,1.61639,1.61623,1.61626,91200000.0
2005-04-29 06:07:00,1.61639,1.61642,1.61617,1.61637,281500001.0
2005-04-29 06:08:00,1.61617,1.61643,1.61608,1.61609,564700000.0
2005-04-29 06:09:00,1.61602,1.61646,1.61597,1.61624,423800001.0
2005-04-29 06:10:00,1.61631,1.61649,1.61629,1.61639,283600000.0
2005-04-29 06:12:00,1.61651,1.61679,1.61644,1.61655,277200001.0
2005-04-29 06:13:00,1.61645,1.61656,1.61616,1.61621,351100000.0
2005-04-29 06:14:00,1.61653,1.61655,1.61621,1.61637,347100000.0
2005-04-29 06:15:00,1.61642,1.61654,1.61636,1.61645,162200000.0
2005-04-29 06:16:00,1.61636,1.61656,1.61632,1.61649,230700002.0
2005-04-29 06:17:00,1.6163,1.61645,1.6163,1.6163,133000000.0
2005-04-29 06:18:00,1.61621,1.61658,1.61621,1.61629,242900001.0
2005-04-29 06:19:00,1.61642,1.6166,1.61642,1.61657,177900002.0
2005-04-29 06:20:00,1.61662,1.61664,1.61645,1.61655,298800000.0
2005-04-29 06:21:00,1.61684,1.61712,1.61684,1.61712,270100002.0
2005-04-29 06:22:00,1.61734,1.6179,1.61734,1.61789,294100000.0
2005-04-29 06:23:00,1.61779,1.61797,1.61761,1.61761,385400001.0
2005-04-29 06:24:00,1.61746,1.61746,1.61707,1.61735,345600001.0
2005-04-29 06:25:00,1.61709,1.61709,1.61665,1.61665,219300000.0
2005-04-29 06:26:00,1.61656,1.61695,1.61656,1.61693,318000001.0
2005-04-29 06:27:00,1.61693,1.61704,1.61674,1.61675,304600000.0
2005-04-29 06:28:00,1.6167,1.61685,1.61658,1.6167,394500003.0
2005-04-29 06:29:00,1.61667,1.61671,1.61648,1.61651,98600000.0
2005-04-29 06:30:00,1.61646,1.61673,1.61641,1.61657,268800001.0
2005-04-29 06:31:00,1.61664,1.61682,1.6166,1.61678,140800000.0
2005-04-29 06:32:00,1.61663,1.61683,1.61663,1.61681,175600000.0
2005-04-29 06:33:00,1.61697,1.61713,1.61667,1.61667,237100001.0
2005-04-29 06:34:00,1.61667,1.61716,1.61667,1.61701,233200000.0
2005-04-29 06:35:00,1.61697,1.61711,1.61677,1.61677,118400001.0
2005-04-29 06:36:00,1.6168,1.61721,1.6168,1.6171,71400000.0
2005-04-29 06:37:00,1.61697,1.61733,1.61697,1.61733,212500000.0
2005-04-29 06:38:00,1.61732,1.61785,1.61732,1.61772,184500002.0
2005-04-29 06:39:00,1.61774,1.6181,1.61774,1.61788,32500000.0
2005-04-29 06:40:00,1.61808,1.61825,1.61756,1.61825,151300001.0
2005-04-29 06:41:00,1.6186,1.61872,1.61847,1.61851,206300001.0
2005-04-29 06:42:00,1.61836,1.6185,1.61817,1.61836,263900000.0
2005-04-29 06:43:00,1.62003,1.62003,1.61972,1.61999,185400000.0
2005-04-29 06:44:00,1.61974,1.61974,1.61904,1.61918,289700000.0
2005-04-29 06:45:00,1.6187,1.6187,1.61778,1.618,253400002.0
2005-04-29 06:46:00,1.61816,1.61856,1.61816,1.61856,195200000.0
2005-04-29 06:47:00,1.61869,1.61882,1.61851,1.61851,271600001.0
2005-04-29 06:48:00,1.61796,1.6185,1.61787,1.61787,22200000.0
2005-04-29 06:49:00,1.61696,1.61728,1.61688,1.61714,264400001.0
2005-04-29 06:50:00,1.61751,1.61782,1.61736,1.61744,55400000.0
2005-04-29 06:51:00,1.61761,1.61761,1.61714,1.61747,39000000.0
2005-04-29 06:52:00,1.61708,1.61733,1.61708,1.61708,286800002.0
2005-04-29 06:53:00,1.61697,1.61734,1.61622,1.61628,227300000.0
2005-04-29 06:54:00,1.61606,1.61639,1.6158,1.6161,466900001.0
2005-04-29 06:55:00,1.61617,1.61635,1.61611,1.61635,284900001.0
2005-04-29 06:56:00,1.61632,1.61635,1.61612,1.61613,28500000.0
2005-04-29 06:57:00,1.61622,1.61629,1.61595,1.61609,95300001.0
2005-04-29 06:58:00,1.61589,1.61611,1.61581,1.61611,210100000.0
2005-04-29 06:59:00,1.6161,1.6162,1.61589,1.61618,333200001.0
2005-04-29 07:00:00,1.61661,1.61661,1.6164,1.61646,101300001.0
2005-04-29 07:01:00,1.61624,1.61654,1.6162,1.61654,276500000.0
2005-04-29 07:02:00,1.61649,1.61671,1.61643,1.61647,423200001.0
2005-04-29 07:03:00,1.61652,1.61652,1.61628,1.61642,134400000.0
2005-04-29 07:04:00,1.61633,1.61669,1.61625,1.61668,322800000.0
2005-04-29 07:05:00,1.61701,1.61701,1.61677,1.61684,126900000.0
2005-04-29 07:06:00,1.61695,1.61704,1.61679,1.61703,180800000.0
2005-04-29 07:07:00,1.6171,1.61713,1.61688,1.61688,206600001.0
2005-04-29 07:08:00,1.61668,1.6167,1.61625,1.61666,268100000.0
2005-04-29 07:09:00,1.61669,1.61673,1.61646,1.61665,234500000.0
2005-04-29 07:10:00,1.61675,1.61675,1.61615,1.61621,423500000.0
2005-04-29 07:11:00,1.6164,1.61665,1.6164,1.61665,330100001.0
2005-04-29 07:12:00,1.61667,1.61686,1.6166,1.61663,316100003.0
2005-04-29 07:13:00,1.61641,1.61641,1.61602,1.61614,249700000.0
2005-04-29 07:14:00,1.61599,1.61615,1.61594,1.61596,600000003.0
2005-04-29 07:15:00,1.61627,1.61647,1.61604,1.61647,314900000.0
2005-04-29 07:16:00,1.61635,1.61645,1.6163,1.61642,187600001.0
2005-04-29 07:17:00,1.6162,1.6162,1.61593,1.61602,227000000.0
2005-04-29 07:18:00,1.61611,1.61639,1.61611,1.61621,495700002.0
2005-04-29 07:19:00,1.61631,1.61633,1.61596,1.61631,316200001.0
2005-04-29 07:20:00,1.61635,1.61635,1.616,1.6161,470100001.0
2005-04-29 07:21:00,1.61581,1.61597,1.61568,1.61579,241900000.0
2005-04-29 07:22:00,1.61589,1.61605,1.61584,1.61597,330200001.0
2005-04-29 07:23:00,1.61619,1.61646,1.6161,1.61625,469100001.0
2005-04-29 07:24:00,1.61633,1.61669,1.61633,1.61639,284200000.0
2005-04-29 07:25:00,1.61613,1.61625,1.61606,1.6161,334100000.0
2005-04-29 07:26:00,1.61607,1.61637,1.61604,1.61619,317200001.0
2005-04-29 07:27:00,1.61631,1.61642,1.61617,1.61639,174400000.0
2005-04-29 07:28:00,1.61635,1.61635,1.61616,1.61619,260000000.0
2005-04-29 07:29:00,1.61604,1.61614,1.61589,1.61589,195100000.0
2005-04-29 07:30:00,1.61592,1.61606,1.61586,1.61591,532900001.0
2005-04-29 07:31:00,1.61594,1.61615,1.61592,1.61599,286900001.0
2005-04-29 07:32:00,1.61583,1.61585,1.61553,1.61575,476800002.0
2005-04-29 07:33:00,1.61592,1.61596,1.61565,1.61566,370500001.0
2005-04-29 07:34:00,1.61597,1.61609,1.6158,1.6158,265500001.0
2005-04-29 07:35:00,1.6158,1.61615,1.6158,1.616,244300001.0
2005-04-29 07:36:00,1.61599,1.61612,1.61586,1.61608,398300001.0
2005-04-29 07:37:00,1.61607,1.61614,1.61584,1.61592,197500000.0
2005-04-29 07:38:00,1.61582,1.61601,1.61582,1.61587,18000000.0
2005-04-29 07:39:00,1.61586,1.61596,1.61576,1.61596,355700000.0
2005-04-29 07:40:00,1.61607,1.61675,1.61607,1.61672,301000001.0
2005-04-29 07:41:00,1.61666,1.61684,1.61639,1.61684,668000001.0
2005-04-29 07:42:00,1.61682,1.61694,1.61671,1.61677,327100000.0
2005-04-29 07:43:00,1.61675,1.61691,1.61668,1.6168,184000000.0
2005-04-29 07:44:00,1.61703,1.61712,1.61677,1.61688,380800000.0
2005-04-29 07:45:00,1.61701,1.61725,1.61652,1.61725,378200000.0
2005-04-29 07:46:00,1.61741,1.6178,1.61739,1.61763,458500001.0
2005-04-29 07:47:00,1.61747,1.61797,1.61722,1.61733,660900000.0
2005-04-29 07:48:00,1.61714,1.61768,1.61714,1.61747,720600000.0
2005-04-29 07:49:00,1.61742,1.61742,1.61639,1.61701,642300001.0
2005-04-29 07:50:00,1.61694,1.61733,1.61686,1.61711,597800003.0
2005-04-29 07:51:00,1.61745,1.61756,1.61729,1.6174,626600003.0
2005-04-29 07:52:00,1.61734,1.61752,1.61729,1.61743,431500002.0
2005-04-29 07:53:00,1.61746,1.61792,1.61732,1.61784,583400001.0
2005-04-29 07:54:00,1.61756,1.61791,1.61756,1.61774,309600000.0
2005-04-29 07:55:00,1.61753,1.61759,1.61707,1.61758,398500002.0
2005-04-29 07:56:00,1.61747,1.6177,1.61734,1.61743,694000004.0
2005-04-29 07:57:00,1.61734,1.61737,1.61697,1.61727,566000001.0
2005-04-29 07:58:00,1.61739,1.61752,1.61717,1.61741,719700002.0
2005-04-29 07:59:00,1.61764,1.61786,1.61743,1.61785,443900001.0
2005-04-29 08:00:00,1.61786,1.61791,1.61739,1.61759,412100000.0
2005-04-29 08:01:00,1.61752,1.61825,1.61739,1.61805,492400001.0
2005-04-29 08:02:00,1.61775,1.6179,1.6177,1.6179,237200000.0
2005-04-29 08:03:00,1.61805,1.61851,1.61787,1.61828,502500000.0
2005-04-29 08:04:00,1.61844,1.6188,1.61822,1.61852,397800001.0
2005-04-29 08:05:00,1.61844,1.6186,1.61793,1.61793,289200001.0
2005-04-29 08:06:00,1.61833,1.61838,1.61786,1.61838,704700005.0
2005-04-29 08:07:00,1.61863,1.61879,1.61788,1.61825,539300001.0
2005-04-29 08:08:00,1.61827,1.61864,1.61812,1.61862,381900001.0
2005-04-29 08:09:00,1.6184,1.61886,1.61816,1.61867,518200002.0
2005-04-29 08:10:00,1.61879,1.61879,1.61801,1.61842,553400000.0
2005-04-29 08:11:00,1.61821,1.61893,1.61821,1.61885,231500000.0
2005-04-29 08:12:00,1.61917,1.61989,1.61882,1.6192,407000000.0
2005-04-29 08:13:00,1.61924,1.61935,1.61883,1.61901,248200003.0
2005-04-29 08:14:00,1.61881,1.61881,1.61819,1.61819,101000000.0
2005-04-29 08:15:00,1.61808,1.61832,1.61808,1.61824,248800000.0
2005-04-29 08:16:00,1.61816,1.61826,1.61795,1.61795,304600003.0
2005-04-29 08:17:00,1.61827,1.61889,1.61827,1.61889,279600002.0
2005-04-29 08:18:00,1.61871,1.61973,1.61871,1.61973,150400000.0
2005-04-29 08:19:00,1.61996,1.62008,1.61978,1.62005,332100000.0
2005-04-29 08:20:00,1.61976,1.61982,1.61959,1.61965,275500001.0
2005-04-29 08:21:00,1.6195,1.61975,1.61932,1.61942,496100002.0
2005-04-29 08:22:00,1.61925,1.61925,1.6189,1.61903,327000000.0
2005-04-29 08:23:00,1.61867,1.61911,1.61846,1.61886,208200001.0
2005-04-29 08:24:00,1.61912,1.61979,1.61912,1.61966,435500001.0
2005-04-29 08:25:00,1.62001,1.6205,1.6199,1.6199,563400001.0
2005-04-29 08:26:00,1.62004,1.62039,1.61974,1.62039,410100003.0
2005-04-29 08:27:00,1.62061,1.62061,1.61977,1.62006,335100000.0
2005-04-29 08:28:00,1.62,1.6201,1.61964,1.61994,548900000.0
2005-04-29 08:29:00,1.61956,1.6198,1.61944,1.61966,367600001.0
2005-04-29 08:30:00,1.61968,1.62022,1.61968,1.61987,423200000.0
2005-04-29 08:31:00,1.61954,1.61988,1.61952,1.61964,281200000.0
2005-04-29 08:32:00,1.61955,1.61964,1.61942,1.6196,302300001.0
2005-04-29 08:33:00,1.61967,1.61983,1.61966,1.61966,181900000.0
2005-04-29 08:34:00,1.61971,1.61992,1.61961,1.6197,679500002.0
2005-04-29 08:35:00,1.61985,1.61987,1.6193,1.61948,510000002.0
2005-04-29 08:36:00,1.6194,1.61966,1.61922,1.61963,393900000.0
2005-04-29 08:37:00,1.61974,1.61986,1.61945,1.61964,286900000.0
2005-04-29 08:38:00,1.6198,1.62016,1.61976,1.62002,318300000.0
2005-04-29 08:39:00,1.62021,1.62045,1.61988,1.62016,530300000.0
2005-04-29 08:40:00,1.61975,1.6198,1.61903,1.61903,301500000.0
2005-04-29 08:41:00,1.6192,1.61953,1.6191,1.6193,517400001.0
2005-04-29 08:42:00,1.61969,1.61972,1.61924,1.61945,459500000.0
2005-04-29 08:43:00,1.61962,1.61991,1.6195,1.61953,282100001.0
2005-04-29 08:44:00,1.61955,1.62005,1.61933,1.61983,458300000.0
2005-04-29 08:45:00,1.61989,1.62014,1.61957,1.61966,618300000.0
2005-04-29 08:46:00,1.61965,1.62004,1.61965,1.62002,731700001.0
2005-04-29 08:47:00,1.62024,1.62053,1.62024,1.62032,526000001.0
2005-04-29 08:48:00,1.6202,1.62067,1.62007,1.62028,306000000.0
2005-04-29 08:49:00,1.62026,1.62068,1.62026,1.62046,500800000.0
2005-04-29 08:50:00,1.62067,1.6208,1.62051,1.62059,547800001.0
2005-04-29 08:51:00,1.62048,1.62071,1.6202,1.62039,635400003.0
2005-04-29 08:52:00,1.62045,1.6208,1.62042,1.62059,578500000.0
2005-04-29 08:53:00,1.62075,1.62092,1.62044,1.62053,524600003.0
2005-04-29 08:54:00,1.62042,1.62061,1.62031,1.6204,733900002.0
2005-04-29 08:55:00,1.62074,1.62074,1.62026,1.62026,698600003.0
2005-04-29 08:56:00,1.62042,1.62072,1.62029,1.62059,535000002.0
2005-04-29 08:57:00,1.61999,1.61999,1.61937,1.61978,570600000.0
2005-04-29 08:58:00,1.6198,1.62013,1.61968,1.61992,461700001.0
2005-04-29 08:59:00,1.61989,1.61999,1.61966,1.61999,370400003.0
2005-04-29 09:00:00,1.62004,1.62025,1.61993,1.62,523100002.0
2005-04-29 09:01:00,1.62017,1.62029,1.61979,1.61991,381200000.0
2005-04-29 09:02:00,1.61982,1.6202,1.6198,1.62,695800000.0
2005-04-29 09:03:00,1.62004,1.62019,1.61931,1.61963,607500001.0
2005-04-29 09:04:00,1.61944,1.61944,1.61886,1.61924,676300004.0
2005-04-29 09:05:00,1.61918,1.61932,1.6191,1.61929,555700002.0
2005-04-29 09:06:00,1.6191,1.61943,1.61899,1.61941,525900001.0
2005-04-29 09:07:00,1.61935,1.61935,1.61871,1.61898,332600000.0
2005-04-29 09:08:00,1.61914,1.61964,1.61894,1.61962,275000000.0
2005-04-29 09:09:00,1.6195,1.61996,1.61948,1.61996,308800000.0
2005-04-29 09:10:00,1.61988,1.62,1.61966,1.61966,349200000.0
2005-04-29 09:11:00,1.61958,1.61995,1.61951,1.61974,579900002.0
2005-04-29 09:12:00,1.61985,1.62004,1.61965,1.61992,490300001.0
2005-04-29 09:13:00,1.61993,1.6203,1.61993,1.62001,465300001.0
2005-04-29 09:14:00,1.61994,1.61994,1.61967,1.61994,312700001.0
2005-04-29 09:15:00,1.61969,1.61971,1.61934,1.61958,418800000.0
2005-04-29 09:16:00,1.61945,1.61985,1.61926,1.6195,511200001.0
2005-04-29 09:17:00,1.6192,1.61949,1.61917,1.61937,487700000.0
2005-04-29 09:18:00,1.61926,1.61951,1.61916,1.61926,221500000.0
2005-04-29 09:19:00,1.61941,1.61962,1.61916,1.61931,523900002.0
2005-04-29 09:20:00,1.6191,1.61946,1.61902,1.61936,258000001.0
2005-04-29 09:21:00,1.61963,1.61976,1.61951,1.61958,318800000.0
2005-04-29 09:22:00,1.61935,1.61958,1.61935,1.61948,415200001.0
2005-04-29 09:23:00,1.61967,1.61967,1.6189,1.61911,385600001.0
2005-04-29 09:24:00,1.61878,1.61878,1.6183,1.6183,368600002.0
2005-04-29 09:25:00,1.61808,1.61833,1.61807,1.61807,385300001.0
2005-04-29 09:26:00,1.61822,1.61856,1.61822,1.61852,605400003.0
2005-04-29 09:27:00,1.61834,1.61845,1.61807,1.6183,349800000.0
2005-04-29 09:28:00,1.61838,1.61865,1.61834,1.6186,544600001.0
2005-04-29 09:29:00,1.61875,1.61883,1.61848,1.61867,470300001.0
2005-04-29 09:30:00,1.61871,1.61923,1.61871,1.61911,685200001.0
2005-04-29 09:31:00,1.619,1.61942,1.61899,1.61936,395700000.0
2005-04-29 09:32:00,1.61946,1.61981,1.61946,1.6198,424800001.0
2005-04-29 09:33:00,1.61967,1.61983,1.61957,1.61965,254900000.0
2005-04-29 09:34:00,1.61976,1.61997,1.61972,1.61972,435200001.0
2005-04-29 09:35:00,1.61967,1.61988,1.61967,1.61983,256600001.0
2005-04-29 09:36:00,1.61981,1.62002,1.61967,1.61973,381700000.0
2005-04-29 09:37:00,1.61965,1.61969,1.61939,1.61953,407000001.0
2005-04-29 09:38:00,1.61943,1.61987,1.61943,1.61973,386400002.0
2005-04-29 09:39:00,1.61979,1.62005,1.61976,1.62004,457900002.0
2005-04-29 09:40:00,1.61979,1.61987,1.61955,1.61977,401400000.0
2005-04-29 09:41:00,1.61995,1.61995,1.61978,1.61984,474900001.0
2005-04-29 09:42:00,1.61985,1.61993,1.61959,1.61959,577000003.0
2005-04-29 09:43:00,1.61941,1.61947,1.61929,1.61931,272600001.0
2005-04-29 09:44:00,1.61913,1.61934,1.61903,1.61909,464100001.0
2005-04-29 09:45:00,1.61949,1.61952,1.61926,1.61947,548500000.0
2005-04-29 09:46:00,1.61926,1.61926,1.61904,1.6191,280300001.0
2005-04-29 09:47:00,1.6193,1.61958,1.61913,1.6193,413700000.0
2005-04-29 09:48:00,1.61949,1.6195,1.61925,1.61931,287700001.0
2005-04-29 09:49:00,1.61902,1.61905,1.61837,1.61843,554900001.0
2005-04-29 09:50:00,1.61807,1.61849,1.61794,1.61829,480900000.0
2005-04-29 09:51:00,1.61817,1.61867,1.61817,1.61856,491600000.0
2005-04-29 09:52:00,1.61873,1.6189,1.61844,1.61868,439100001.0
2005-04-29 09:53:00,1.61854,1.61886,1.61853,1.61877,290200000.0
2005-04-29 09:54:00,1.61866,1.61878,1.61842,1.61859,488000001.0
2005-04-29 09:55:00,1.61828,1.61849,1.61818,1.61845,579500002.0
2005-04-29 09:56:00,1.61847,1.61861,1.61843,1.61856,410800003.0
2005-04-29 09:57:00,1.61852,1.61873,1.61852,1.61854,592100000.0
2005-04-29 09:58:00,1.61859,1.61865,1.61834,1.61844,759600001.0
2005-04-29 09:59:00,1.61861,1.61892,1.61854,1.61872,631000000.0
2005-04-29 10:00:00,1.61857,1.61881,1.61857,1.61861,226900000.0
2005-04-29 10:01:00,1.61886,1.6191,1.61866,1.6189,673400002.0
2005-04-29 10:02:00,1.61881,1.61898,1.61862,1.61887,577900001.0
2005-04-29 10:03:00,1.6187,1.61885,1.61837,1.61885,431300001.0
2005-04-29 10:04:00,1.61866,1.61866,1.61814,1.61833,439100000.0
2005-04-29 10:05:00,1.6181,1.61822,1.61781,1.61816,373200000.0
2005-04-29 10:06:00,1.61802,1.61807,1.6177,1.61789,491800000.0
2005-04-29 10:07:00,1.61753,1.61783,1.61745,1.61767,562600000.0
2005-04-29 10:08:00,1.61782,1.61811,1.61766,1.61783,433900000.0
2005-04-29 10:09:00,1.6179,1.61797,1.61767,1.61773,528800001.0
2005-04-29 10:10:00,1.61775,1.6179,1.61769,1.61784,362600001.0
2005-04-29 10:11:00,1.61785,1.61785,1.6174,1.6174,387600000.0
2005-04-29 10:12:00,1.61739,1.61739,1.61716,1.61726,451200000.0
2005-04-29 10:13:00,1.61735,1.61775,1.61711,1.61774,530300000.0
2005-04-29 10:14:00,1.61759,1.61781,1.61743,1.61781,559300002.0
2005-04-29 10:15:00,1.61774,1.61782,1.61749,1.61762,384100000.0
2005-04-29 10:16:00,1.61758,1.61786,1.61755,1.61773,349900000.0
2005-04-29 10:17:00,1.61769,1.6179,1.61732,1.61751,278200000.0
2005-04-29 10:18:00,1.61755,1.61775,1.61728,1.61747,419300000.0
2005-04-29 10:19:00,1.61767,1.61767,1.61727,1.61766,367900001.0
2005-04-29 10:20:00,1.61747,1.6177,1.61721,1.6175,557400000.0
2005-04-29 10:21:00,1.61726,1.61752,1.61721,1.61735,393500001.0
2005-04-29 10:22:00,1.61758,1.6177,1.61738,1.61739,357200001.0
2005-04-29 10:23:00,1.61736,1.61757,1.61726,1.61737,500300003.0
2005-04-29 10:24:00,1.61742,1.61742,1.61706,1.61721,440300001.0
2005-04-29 10:25:00,1.61766,1.61766,1.61732,1.61763,449600002.0
2005-04-29 10:26:00,1.61751,1.6176,1.6173,1.61741,551300002.0
2005-04-29 10:27:00,1.6174,1.61768,1.6174,1.61767,484900001.0
2005-04-29 10:28:00,1.61787,1.61837,1.61775,1.61837,718800001.0
2005-04-29 10:29:00,1.6184,1.61841,1.618,1.61818,509400000.0
2005-04-29 10:30:00,1.61826,1.61826,1.61785,1.61796,687400002.0
2005-04-29 10:31:00,1.61727,1.6179,1.61727,1.61777,522900001.0
2005-04-29 10:32:00,1.61774,1.61809,1.61771,1.61771,528600001.0
2005-04-29 10:33:00,1.61795,1.6182,1.61786,1.61816,459100001.0
2005-04-29 10:34:00,1.61807,1.61827,1.61799,1.61814,342600000.0
2005-04-29 10:35:00,1.61814,1.61841,1.61813,1.6182,529500001.0
2005-04-29 10:36:00,1.61803,1.61824,1.61782,1.6179,524100000.0
2005-04-29 10:37:00,1.61805,1.61822,1.61787,1.61798,558400002.0
2005-04-29 10:38:00,1.61807,1.61827,1.61802,1.61815,372300001.0
2005-04-29 10:39:00,1.61818,1.61839,1.61807,1.61839,434100000.0
2005-04-29 10:40:00,1.61833,1.61839,1.6181,1.6183,320800000.0
2005-04-29 10:41:00,1.61836,1.61857,1.6181,1.61832,703200005.0
2005-04-29 10:42:00,1.61825,1.61829,1.61802,1.6181,430900002.0
2005-04-29 10:43:00,1.61808,1.61822,1.61789,1.61793,464300001.0
2005-04-29 10:44:00,1.61819,1.61839,1.61799,1.61828,571300001.0
2005-04-29 10:45:00,1.61819,1.61828,1.618,1.6181,530100000.0
2005-04-29 10:46:00,1.618,1.61818,1.6179,1.61814,316600000.0
2005-04-29 10:47:00,1.61823,1.6185,1.61823,1.61834,364900001.0
2005-04-29 10:48:00,1.61838,1.61842,1.61815,1.61816,535500000.0
2005-04-29 10:49:00,1.61827,1.61842,1.61815,1.61828,360800001.0
2005-04-29 10:50:00,1.61824,1.61841,1.618,1.61817,567300004.0
2005-04-29 10:51:00,1.61794,1.61825,1.61788,1.61823,481400000.0
2005-04-29 10:52:00,1.6183,1.61837,1.61815,1.61825,322100000.0
2005-04-29 10:53:00,1.61804,1.61819,1.61794,1.61817,374200001.0
2005-04-29 10:54:00,1.61814,1.61842,1.6181,1.61837,477300002.0
2005-04-29 10:55:00,1.61814,1.61846,1.6181,1.61829,455900004.0
2005-04-29 10:56:00,1.61837,1.61837,1.61786,1.61786,492300001.0
2005-04-29 10:57:00,1.61776,1.61833,1.61775,1.61833,401800001.0
2005-04-29 10:58:00,1.61833,1.6185,1.61819,1.61836,516200002.0
2005-04-29 10:59:00,1.61818,1.61868,1.61806,1.61839,815400002.0
2005-04-29 11:00:00,1.6187,1.6188,1.6185,1.6186,626800002.0
2005-04-29 11:01:00,1.6184,1.61865,1.61827,1.61827,626800002.0
2005-04-29 11:02:00,1.61835,1.61868,1.61827,1.61863,535600002.0
2005-04-29 11:03:00,1.61846,1.61852,1.61819,1.61852,273100002.0
2005-04-29 11:04:00,1.61841,1.61859,1.61809,1.61848,626000002.0
2005-04-29 11:05:00,1.61839,1.61839,1.61793,1.61793,522700000.0
2005-04-29 11:06:00,1.6178,1.61814,1.61769,1.61795,634000000.0
2005-04-29 11:07:00,1.61765,1.61792,1.61738,1.61775,278000001.0
2005-04-29 11:08:00,1.61798,1.61798,1.61767,1.61775,399300001.0
2005-04-29 11:09:00,1.61749,1.61761,1.61712,1.61724,465600002.0
2005-04-29 11:10:00,1.61725,1.6175,1.61721,1.61747,508100002.0
2005-04-29 11:11:00,1.61754,1.61792,1.61749,1.61759,483600000.0
2005-04-29 11:12:00,1.6176,1.61789,1.61757,1.61789,544600002.0
2005-04-29 11:13:00,1.61789,1.61789,1.61766,1.61789,363600000.0
2005-04-29 11:14:00,1.61779,1.61784,1.61753,1.61775,464100000.0
2005-04-29 11:15:00,1.61757,1.61771,1.61742,1.61758,422900000.0
2005-04-29 11:16:00,1.61764,1.61777,1.61744,1.61749,472200001.0
2005-04-29 11:17:00,1.61788,1.6179,1.61753,1.61777,424000001.0
2005-04-29 11:18:00,1.61783,1.61824,1.61779,1.61806,394200002.0
2005-04-29 11:19:00,1.61831,1.6184,1.61796,1.61814,360500000.0
2005-04-29 11:20:00,1.61762,1.61783,1.61742,1.61783,584500000.0
2005-04-29 11:21:00,1.61797,1.61818,1.61779,1.61814,520300000.0
2005-04-29 11:22:00,1.61784,1.61816,1.6178,1.61813,575800001.0
2005-04-29 11:23:00,1.61795,1.61806,1.61773,1.61806,501300000.0
2005-04-29 11:24:00,1.61807,1.61827,1.61807,1.61812,475800002.0
2005-04-29 11:25:00,1.61806,1.61822,1.61786,1.61822,435500003.0
2005-04-29 11:26:00,1.61826,1.61869,1.61826,1.61853,555000002.0
2005-04-29 11:27:00,1.61876,1.6188,1.61842,1.61854,667500001.0
2005-04-29 11:28:00,1.61849,1.6186,1.61829,1.61844,355600000.0
2005-04-29 11:29:00,1.61834,1.61856,1.61822,1.61854,582600004.0
2005-04-29 11:30:00,1.61861,1.61902,1.61861,1.61893,471000005.0
2005-04-29 11:31:00,1.61903,1.6194,1.61875,1.61889,574900000.0
2005-04-29 11:32:00,1.61879,1.61888,1.61852,1.61871,456200003.0
2005-04-29 11:33:00,1.61859,1.61867,1.61843,1.61859,479600001.0
2005-04-29 11:34:00,1.61866,1.61917,1.61858,1.61894,667800000.0
2005-04-29 11:35:00,1.61911,1.61911,1.61835,1.61883,549500001.0
2005-04-29 11:36:00,1.61858,1.61879,1.61849,1.61879,576100002.0
2005-04-29 11:37:00,1.6187,1.61902,1.61863,1.61896,479100001.0
2005-04-29 11:38:00,1.61896,1.61915,1.61859,1.61903,550500001.0
2005-04-29 11:39:00,1.61933,1.61997,1.6193,1.61989,719600000.0
2005-04-29 11:40:00,1.62013,1.62029,1.6187,1.61974,692200000.0
2005-04-29 11:41:00,1.61887,1.61976,1.61876,1.61963,748100001.0
2005-04-29 11:42:00,1.61948,1.61984,1.61947,1.61979,588200002.0
2005-04-29 11:43:00,1.61992,1.62008,1.61975,1.61991,566500000.0
2005-04-29 11:44:00,1.61993,1.61993,1.61895,1.61895,688400001.0
2005-04-29 11:45:00,1.61898,1.61898,1.61863,1.61871,557500001.0
2005-04-29 11:46:00,1.61867,1.61884,1.6186,1.61865,537800001.0
2005-04-29 11:47:00,1.61853,1.61881,1.61848,1.61866,467800000.0
2005-04-29 11:48:00,1.61852,1.61867,1.61825,1.61845,574100003.0
2005-04-29 11:49:00,1.6185,1.6185,1.61794,1.61823,470100002.0
2005-04-29 11:50:00,1.61814,1.61852,1.61793,1.61852,361400003.0
2005-04-29 11:51:00,1.61895,1.61923,1.61837,1.61837,144800000.0
2005-04-29 11:52:00,1.61847,1.61924,1.61847,1.6187,239500000.0
2005-04-29 11:53:00,1.61854,1.61864,1.61831,1.61831,178300000.0
2005-04-29 11:54:00,1.61828,1.61841,1.61813,1.61823,343400002.0
2005-04-29 11:55:00,1.61835,1.61856,1.61833,1.6184,472500001.0
2005-04-29 11:56:00,1.61846,1.61846,1.61802,1.61838,470300001.0
2005-04-29 11:57:00,1.61854,1.61869,1.61835,1.61851,511900001.0
2005-04-29 11:58:00,1.61868,1.61892,1.61856,1.61856,436900000.0
2005-04-29 11:59:00,1.61871,1.61871,1.61812,1.61812,464700002.0
2005-04-29 12:00:00,1.61798,1.61816,1.61786,1.61809,509900001.0
2005-04-29 12:01:00,1.61805,1.6183,1.618,1.6182,471400002.0
2005-04-29 12:02:00,1.61827,1.6185,1.61827,1.61843,368000001.0
2005-04-29 12:03:00,1.61852,1.61861,1.6184,1.61861,396300000.0
2005-04-29 12:04:00,1.61855,1.6186,1.61767,1.61789,412500002.0
2005-04-29 12:05:00,1.61802,1.61831,1.61782,1.61811,391000000.0
2005-04-29 12:06:00,1.61796,1.61808,1.61754,1.61755,376700000.0
2005-04-29 12:07:00,1.61756,1.6177,1.61745,1.6176,378100004.0
2005-04-29 12:08:00,1.61766,1.61786,1.61742,1.61763,522800000.0
2005-04-29 12:09:00,1.61778,1.61801,1.61746,1.61764,402600000.0
2005-04-29 12:10:00,1.61739,1.61763,1.61716,1.61759,323800000.0
2005-04-29 12:11:00,1.61764,1.6178,1.61746,1.61755,225300001.0
2005-04-29 12:12:00,1.61737,1.61737,1.61671,1.61698,241400000.0
2005-04-29 12:13:00,1.61672,1.61672,1.6155,1.61573,530900001.0
2005-04-29 12:14:00,1.6157,1.61584,1.61544,1.61554,611600001.0
2005-04-29 12:15:00,1.61529,1.61562,1.61525,1.61562,395500000.0
2005-04-29 12:16:00,1.61558,1.61576,1.61536,1.61576,431700001.0
2005-04-29 12:17:00,1.61573,1.616,1.6154,1.61593,232000001.0
2005-04-29 12:18:00,1.6161,1.6172,1.6161,1.6172,281400000.0
2005-04-29 12:19:00,1.61711,1.61711,1.61677,1.61698,507000002.0
2005-04-29 12:20:00,1.61699,1.61712,1.61675,1.61702,472500003.0
2005-04-29 12:21:00,1.61727,1.61734,1.61698,1.61698,423500001.0
2005-04-29 12:22:00,1.617,1.617,1.61631,1.61686,312900001.0
2005-04-29 12:23:00,1.61697,1.61713,1.6169,1.61706,413200002.0
2005-04-29 12:24:00,1.61686,1.61713,1.61644,1.61691,645900002.0
2005-04-29 12:25:00,1.61715,1.61742,1.61705,1.61717,378800000.0
2005-04-29 12:26:00,1.61707,1.61734,1.61678,1.61734,485300003.0
2005-04-29 12:27:00,1.617,1.61733,1.61663,1.61733,481500000.0
2005-04-29 12:28:00,1.61726,1.61759,1.61713,1.61746,510300003.0
2005-04-29 12:29:00,1.61745,1.61745,1.61684,1.61702,712900003.0
2005-04-29 12:30:00,1.61679,1.61715,1.61668,1.61689,630700002.0
2005-04-29 12:31:00,1.61665,1.61705,1.61642,1.61705,683200001.0
2005-04-29 12:32:00,1.61666,1.61703,1.61662,1.61687,647800002.0
2005-04-29 12:33:00,1.61699,1.61726,1.61686,1.61689,56800000.0
2005-04-29 12:34:00,1.61681,1.6174,1.61655,1.61737,576500001.0
2005-04-29 12:35:00,1.61767,1.61769,1.61741,1.61758,590500001.0
2005-04-29 12:36:00,1.61765,1.61783,1.61743,1.61783,429300000.0
2005-04-29 12:37:00,1.61791,1.61792,1.61557,1.61767,501900000.0
2005-04-29 12:38:00,1.61778,1.61817,1.61773,1.61816,695900001.0
2005-04-29 12:39:00,1.61817,1.61817,1.61754,1.61754,436100001.0
2005-04-29 12:40:00,1.61772,1.61801,1.61772,1.61776,497600001.0
2005-04-29 12:41:00,1.61702,1.6171,1.61529,1.61695,268300001.0
2005-04-29 12:42:00,1.61673,1.61739,1.61665,1.61697,385800000.0
2005-04-29 12:43:00,1.61691,1.61701,1.61666,1.61667,517300003.0
2005-04-29 12:44:00,1.61665,1.61699,1.61653,1.61699,402500000.0
2005-04-29 12:45:00,1.61726,1.6175,1.61704,1.61708,473500001.0
2005-04-29 12:46:00,1.61653,1.61689,1.61634,1.61681,422000001.0
2005-04-29 12:47:00,1.61669,1.61681,1.61632,1.61668,377400000.0
2005-04-29 12:48:00,1.6167,1.61679,1.61633,1.6166,453800000.0
2005-04-29 12:49:00,1.61638,1.61669,1.61637,1.61667,551000000.0
2005-04-29 12:50:00,1.61681,1.61703,1.61667,1.6167,468400000.0
2005-04-29 12:51:00,1.61661,1.61692,1.61652,1.61657,438300002.0
2005-04-29 12:52:00,1.61638,1.6166,1.61624,1.61637,366200002.0
2005-04-29 12:53:00,1.61653,1.61681,1.6165,1.61675,259000004.0
2005-04-29 12:54:00,1.6167,1.61685,1.61663,1.61675,396300000.0
2005-04-29 12:55:00,1.61685,1.61713,1.61679,1.61705,492200003.0
2005-04-29 12:56:00,1.61699,1.61704,1.61665,1.61686,460700001.0
2005-04-29 12:57:00,1.61681,1.61683,1.61621,1.61668,498000000.0
2005-04-29 12:58:00,1.61658,1.61707,1.61658,1.61707,332000002.0
2005-04-29 12:59:00,1.61708,1.61708,1.61678,1.6169,673200000.0
2005-04-29 13:00:00,1.61696,1.61719,1.61696,1.61719,242700000.0
2005-04-29 13:01:00,1.61704,1.61727,1.61699,1.61701,329100000.0
2005-04-29 13:02:00,1.61728,1.61764,1.61724,1.6176,359900000.0
2005-04-29 13:03:00,1.61737,1.61747,1.61718,1.61738,442200001.0
2005-04-29 13:04:00,1.61748,1.61759,1.61743,1.61744,237000000.0
2005-04-29 13:05:00,1.61752,1.61753,1.61738,1.61738,190200002.0
2005-04-29 13:06:00,1.61733,1.61757,1.61728,1.6175,430300003.0
2005-04-29 13:07:00,1.61747,1.61763,1.61743,1.61747,359300003.0
2005-04-29 13:08:00,1.6174,1.61743,1.6173,1.6173,170800000.0
2005-04-29 13:09:00,1.61719,1.61745,1.61707,1.61716,328200000.0
2005-04-29 13:10:00,1.61729,1.61729,1.61699,1.61699,135700000.0
2005-04-29 13:11:00,1.61713,1.61736,1.61698,1.61712,411200001.0
2005-04-29 13:12:00,1.61724,1.61736,1.61712,1.61736,330700001.0
2005-04-29 13:13:00,1.61747,1.61771,1.6174,1.61771,304200000.0
2005-04-29 13:14:00,1.61776,1.61776,1.61741,1.61755,375200000.0
2005-04-29 13:15:00,1.61747,1.61751,1.61723,1.61735,429600002.0
2005-04-29 13:16:00,1.61737,1.61745,1.61719,1.61732,131600000.0
2005-04-29 13:17:00,1.61734,1.61757,1.61734,1.61743,101200001.0
2005-04-29 13:18:00,1.61738,1.61766,1.61738,1.61763,341300001.0
2005-04-29 13:19:00,1.61748,1.61774,1.61739,1.61759,304000001.0
2005-04-29 13:20:00,1.61744,1.61774,1.61741,1.61766,228800003.0
2005-04-29 13:21:00,1.61776,1.61776,1.61735,1.61753,175400001.0
2005-04-29 13:22:00,1.61737,1.61739,1.61706,1.61706,265800000.0
2005-04-29 13:23:00,1.61703,1.6172,1.61701,1.61714,301300002.0
2005-04-29 13:24:00,1.61718,1.61734,1.61718,1.61724,255000001.0
2005-04-29 13:25:00,1.61726,1.61733,1.61721,1.61726,140100000.0
2005-04-29 13:26:00,1.61741,1.61769,1.6172,1.6172,192300000.0
2005-04-29 13:27:00,1.61713,1.61741,1.61692,1.61727,372100002.0
2005-04-29 13:28:00,1.61745,1.61757,1.61734,1.61744,529200000.0
2005-04-29 13:29:00,1.61732,1.61756,1.61721,1.61739,544300001.0
2005-04-29 13:30:00,1.6176,1.61781,1.61747,1.61761,566400001.0
2005-04-29 13:31:00,1.61768,1.61786,1.61735,1.61741,474900002.0
2005-04-29 13:32:00,1.61722,1.61739,1.6172,1.61726,230000001.0
2005-04-29 13:33:00,1.61727,1.61747,1.61711,1.61711,395200000.0
2005-04-29 13:34:00,1.61711,1.61711,1.61669,1.61671,344000001.0
2005-04-29 13:35:00,1.61686,1.61695,1.61667,1.61691,380200000.0
2005-04-29 13:36:00,1.61668,1.61676,1.61655,1.61661,473900004.0
2005-04-29 13:37:00,1.61639,1.6165,1.61613,1.61613,484700001.0
2005-04-29 13:38:00,1.61603,1.61603,1.61567,1.61567,474200004.0
2005-04-29 13:39:00,1.61596,1.61615,1.61593,1.616,238100001.0
2005-04-29 13:40:00,1.61588,1.61616,1.61564,1.61564,412200000.0
2005-04-29 13:41:00,1.61592,1.61603,1.61572,1.61589,245000001.0
2005-04-29 13:42:00,1.61593,1.61603,1.61589,1.61603,188500000.0
2005-04-29 13:43:00,1.61619,1.61665,1.61619,1.61665,115600000.0
2005-04-29 13:44:00,1.6167,1.6167,1.61631,1.61639,280100001.0
2005-04-29 13:45:00,1.61646,1.61666,1.6163,1.61659,471700000.0
2005-04-29 13:46:00,1.61645,1.61657,1.61622,1.61653,389900001.0
2005-04-29 13:47:00,1.61653,1.61653,1.61593,1.61633,519300000.0
2005-04-29 13:48:00,1.61604,1.61627,1.61604,1.61627,235400000.0
2005-04-29 13:49:00,1.61646,1.61646,1.61633,1.61646,212400000.0
2005-04-29 13:50:00,1.61639,1.61639,1.61598,1.61629,299200001.0
2005-04-29 13:51:00,1.61639,1.61649,1.61623,1.61627,228300000.0
2005-04-29 13:52:00,1.61602,1.61629,1.61597,1.61615,414100000.0
2005-04-29 13:53:00,1.61634,1.61652,1.61623,1.61626,521200001.0
2005-04-29 13:54:00,1.6161,1.61646,1.61608,1.61627,337100000.0
2005-04-29 13:55:00,1.61621,1.61639,1.61616,1.61622,322500001.0
2005-04-29 13:56:00,1.6162,1.6163,1.61598,1.61627,368400001.0
2005-04-29 13:57:00,1.61618,1.61635,1.61596,1.61622,306700001.0
2005-04-29 13:58:00,1.61617,1.61633,1.61605,1.61624,235600000.0
2005-04-29 13:59:00,1.61617,1.61667,1.61617,1.61639,381800000.0
2005-04-29 14:00:00,1.61643,1.61682,1.61643,1.61682,301600001.0
2005-04-29 14:01:00,1.61693,1.6171,1.61671,1.61672,350300000.0
2005-04-29 14:02:00,1.61686,1.61714,1.61669,1.61714,295100000.0
2005-04-29 14:03:00,1.61708,1.61731,1.61703,1.61719,414500000.0
2005-04-29 14:04:00,1.61726,1.6177,1.61724,1.61763,402400000.0
2005-04-29 14:05:00,1.61786,1.61787,1.6176,1.61775,403200000.0
2005-04-29 14:06:00,1.61769,1.61784,1.61752,1.61771,355400001.0
2005-04-29 14:07:00,1.61778,1.61791,1.61761,1.6177,313700000.0
2005-04-29 14:08:00,1.61785,1.61809,1.61782,1.61787,377300001.0
2005-04-29 14:09:00,1.6179,1.61821,1.6179,1.61795,192500000.0
2005-04-29 14:10:00,1.61829,1.61834,1.61807,1.61807,290100001.0
2005-04-29 14:11:00,1.61837,1.61874,1.61816,1.61861,118500000.0
2005-04-29 14:12:00,1.61845,1.61865,1.61826,1.61827,248700000.0
2005-04-29 14:13:00,1.61825,1.61878,1.61825,1.61878,199500000.0
2005-04-29 14:14:00,1.61861,1.61869,1.61837,1.61837,201700000.0
2005-04-29 14:15:00,1.61827,1.61839,1.61799,1.61839,337800000.0
2005-04-29 14:16:00,1.61825,1.61835,1.6181,1.61817,182100000.0
2005-04-29 14:17:00,1.61845,1.61886,1.61811,1.61866,693700002.0
2005-04-29 14:18:00,1.61896,1.61902,1.61834,1.61881,401100003.0
2005-04-29 14:19:00,1.61902,1.6201,1.61889,1.61964,399900001.0
2005-04-29 14:20:00,1.61944,1.61963,1.61912,1.61946,238700001.0
2005-04-29 14:21:00,1.61953,1.61957,1.61925,1.61925,409000000.0
2005-04-29 14:22:00,1.61938,1.61938,1.61902,1.61905,617400002.0
2005-04-29 14:23:00,1.61949,1.61952,1.61921,1.61928,162500000.0
2005-04-29 14:24:00,1.61922,1.61938,1.61884,1.61911,447500000.0
2005-04-29 14:25:00,1.61911,1.61961,1.61911,1.61915,550500000.0
2005-04-29 14:26:00,1.61915,1.61917,1.61893,1.61899,621700000.0
2005-04-29 14:27:00,1.61885,1.61898,1.61861,1.61898,396100000.0
2005-04-29 14:28:00,1.61888,1.619,1.61828,1.619,46900000.0
2005-04-29 14:29:00,1.61879,1.61883,1.61853,1.61872,40800000.0
2005-04-29 14:30:00,1.61806,1.61848,1.61757,1.61808,46800000.0
2005-04-29 14:31:00,1.61844,1.61879,1.61816,1.61845,37400000.0
2005-04-29 14:32:00,1.61858,1.61928,1.61853,1.61928,24800000.0
2005-04-29 14:33:00,1.61903,1.61937,1.61887,1.61937,28200000.0
2005-04-29 14:34:00,1.61951,1.61959,1.61933,1.61946,21200000.0
2005-04-29 14:35:00,1.61994,1.61997,1.6198,1.6198,29800000.0
2005-04-29 14:36:00,1.61996,1.62007,1.61927,1.61927,42200000.0
2005-04-29 14:37:00,1.61959,1.61985,1.61947,1.61963,56600000.0
2005-04-29 14:38:00,1.6197,1.61985,1.61934,1.61985,42400000.0
2005-04-29 14:39:00,1.61954,1.62034,1.61954,1.62024,33000000.0
2005-04-29 14:40:00,1.62033,1.62055,1.61996,1.62012,27200000.0
2005-04-29 14:41:00,1.62017,1.62069,1.62,1.62064,52500000.0
2005-04-29 14:42:00,1.62044,1.62066,1.62011,1.62011,46400000.0
2005-04-29 14:43:00,1.6205,1.62091,1.6205,1.62056,41000000.0
2005-04-29 14:44:00,1.62064,1.62077,1.62038,1.62074,51200000.0
2005-04-29 14:45:00,1.6202,1.62049,1.61995,1.62037,54600001.0
2005-04-29 14:46:00,1.6205,1.6205,1.62022,1.62033,50900000.0
2005-04-29 14:47:00,1.62054,1.62094,1.62053,1.62066,28600000.0
2005-04-29 14:48:00,1.62024,1.62035,1.62,1.62034,47000000.0
2005-04-29 14:49:00,1.62004,1.62016,1.61983,1.62016,45000000.0
2005-04-29 14:50:00,1.62024,1.62041,1.61958,1.61974,43400000.0
2005-04-29 14:51:00,1.61984,1.61984,1.61948,1.61967,35400000.0
2005-04-29 14:52:00,1.61966,1.62,1.61939,1.62,26400000.0
2005-04-29 14:53:00,1.61999,1.61999,1.61961,1.61961,35200000.0
2005-04-29 14:54:00,1.61974,1.61977,1.6194,1.61942,57800001.0
2005-04-29 14:55:00,1.61995,1.62028,1.61982,1.6201,49000000.0
2005-04-29 14:56:00,1.61991,1.62012,1.61966,1.62007,35200000.0
2005-04-29 14:57:00,1.62002,1.62002,1.61956,1.61991,28000000.0
2005-04-29 14:58:00,1.61978,1.62016,1.61978,1.61985,31600000.0
2005-04-29 14:59:00,1.61996,1.61997,1.61976,1.61984,40200000.0
2005-04-29 15:00:00,1.6201,1.62048,1.62001,1.62001,44200000.0
2005-04-29 15:01:00,1.62029,1.62029,1.61973,1.61995,31400000.0
2005-04-29 15:02:00,1.62014,1.62025,1.61987,1.62022,41100000.0
2005-04-29 15:03:00,1.62015,1.62021,1.61954,1.61994,38100000.0
2005-04-29 15:04:00,1.61969,1.61975,1.61932,1.61932,28000000.0
2005-04-29 15:05:00,1.61927,1.61946,1.61918,1.61946,42400000.0
2005-04-29 15:06:00,1.61929,1.61949,1.61894,1.61926,50000000.0
2005-04-29 15:07:00,1.61936,1.61936,1.61897,1.61935,47700000.0
2005-04-29 15:08:00,1.61929,1.61942,1.61913,1.61916,71000000.0
2005-04-29 15:09:00,1.61937,1.61946,1.61922,1.61935,36200000.0
2005-04-29 15:10:00,1.61933,1.61939,1.61899,1.61899,44600000.0
2005-04-29 15:11:00,1.61862,1.61885,1.61857,1.61884,37800000.0
2005-04-29 15:12:00,1.61886,1.61909,1.61884,1.61884,46900000.0
2005-04-29 15:13:00,1.61902,1.61902,1.61859,1.61878,43000000.0
2005-04-29 15:14:00,1.61843,1.61849,1.61831,1.61831,30300000.0
2005-04-29 15:15:00,1.61857,1.6186,1.61804,1.6186,38600000.0
2005-04-29 15:16:00,1.61841,1.61889,1.61841,1.61889,39100000.0
2005-04-29 15:17:00,1.61882,1.6192,1.6186,1.6192,35200000.0
2005-04-29 15:18:00,1.61863,1.61914,1.61863,1.61912,44400000.0
2005-04-29 15:19:00,1.61915,1.61915,1.6189,1.61907,36100000.0
2005-04-29 15:20:00,1.61901,1.61943,1.61897,1.6194,31000001.0
2005-04-29 15:21:00,1.61919,1.61928,1.61889,1.61928,28000000.0
2005-04-29 15:22:00,1.61936,1.61956,1.61909,1.61927,54600000.0
2005-04-29 15:23:00,1.61913,1.61922,1.61886,1.61922,30600000.0
2005-04-29 15:24:00,1.61911,1.61911,1.61888,1.61893,30600000.0
2005-04-29 15:25:00,1.61912,1.61938,1.61912,1.61919,35600000.0
2005-04-29 15:26:00,1.61944,1.61951,1.61926,1.61937,35200000.0
2005-04-29 15:27:00,1.61932,1.61953,1.61914,1.6194,36000000.0
2005-04-29 15:28:00,1.61905,1.61938,1.61905,1.61922,33000000.0
2005-04-29 15:29:00,1.61952,1.61952,1.6189,1.61894,34200000.0
2005-04-29 15:30:00,1.61908,1.61912,1.61872,1.61912,28400000.0
2005-04-29 15:31:00,1.61912,1.61943,1.61912,1.61941,26800000.0
2005-04-29 15:32:00,1.61921,1.61921,1.6188,1.61896,53700000.0
2005-04-29 15:33:00,1.61882,1.61914,1.61875,1.61914,37200000.0
2005-04-29 15:34:00,1.61899,1.61944,1.61892,1.6194,28900000.0
2005-04-29 15:35:00,1.61937,1.61976,1.61917,1.61927,26200000.0
2005-04-29 15:36:00,1.61987,1.61987,1.61914,1.61973,47800000.0
2005-04-29 15:37:00,1.62014,1.62029,1.61962,1.62027,62100000.0
2005-04-29 15:38:00,1.62063,1.62091,1.61977,1.62091,49500000.0
2005-04-29 15:39:00,1.62083,1.62085,1.62052,1.62059,32800000.0
2005-04-29 15:40:00,1.62051,1.62066,1.62037,1.62043,36100000.0
2005-04-29 15:41:00,1.62064,1.62107,1.62029,1.62107,27800000.0
2005-04-29 15:42:00,1.62078,1.62098,1.62056,1.62086,28000000.0
2005-04-29 15:43:00,1.62094,1.62134,1.62086,1.62113,57100001.0
2005-04-29 15:44:00,1.62102,1.6211,1.62072,1.62091,25400000.0
2005-04-29 15:45:00,1.61912,1.62007,1.61888,1.61945,57000000.0
2005-04-29 15:46:00,1.61849,1.62053,1.61849,1.62003,44500000.0
2005-04-29 15:47:00,1.61969,1.62127,1.61937,1.62127,68000001.0
2005-04-29 15:48:00,1.62131,1.62141,1.61974,1.62019,61800002.0
2005-04-29 15:49:00,1.62095,1.62127,1.61871,1.61925,52100000.0
2005-04-29 15:50:00,1.6213,1.62144,1.61972,1.62081,23200000.0
2005-04-29 15:51:00,1.62131,1.62141,1.62091,1.62101,23400000.0
2005-04-29 15:52:00,1.62089,1.62126,1.62079,1.62084,46800000.0
2005-04-29 15:53:00,1.62073,1.62104,1.62063,1.62077,53200001.0
2005-04-29 15:54:00,1.62071,1.62071,1.62051,1.62062,33000000.0
2005-04-29 15:55:00,1.62081,1.62119,1.62051,1.62105,41600000.0
2005-04-29 15:56:00,1.62117,1.62117,1.62045,1.62096,38300000.0
2005-04-29 15:57:00,1.6211,1.62123,1.62038,1.62038,25800000.0
2005-04-29 15:58:00,1.62108,1.62162,1.62024,1.62024,24600000.0
2005-04-29 15:59:00,1.62063,1.6208,1.62026,1.6208,35400000.0
2005-04-29 16:00:00,1.62091,1.62091,1.6205,1.62063,41100000.0
2005-04-29 16:01:00,1.62097,1.62128,1.62087,1.62109,28400000.0
2005-04-29 16:02:00,1.62091,1.62091,1.62038,1.62068,26700000.0
2005-04-29 16:03:00,1.62032,1.62111,1.62032,1.62093,42400000.0
2005-04-29 16:04:00,1.6207,1.62092,1.62031,1.62032,31300000.0
2005-04-29 16:05:00,1.62041,1.62053,1.62016,1.62019,32800000.0
2005-04-29 16:06:00,1.6199,1.62042,1.61979,1.62019,27200000.0
2005-04-29 16:07:00,1.61992,1.62018,1.61988,1.62018,35100000.0
2005-04-29 16:08:00,1.62031,1.62032,1.61982,1.62002,45500000.0
2005-04-29 16:09:00,1.62005,1.62038,1.62003,1.62023,27400000.0
2005-04-29 16:10:00,1.62047,1.62056,1.62016,1.62053,51600001.0
2005-04-29 16:11:00,1.62047,1.62078,1.62044,1.62044,24400000.0
2005-04-29 16:12:00,1.62085,1.62095,1.62055,1.62066,48400000.0
2005-04-29 16:13:00,1.62055,1.62104,1.62045,1.62104,22200000.0
2005-04-29 16:14:00,1.6206,1.62083,1.62043,1.62083,43200000.0
2005-04-29 16:15:00,1.62012,1.62036,1.62001,1.62016,30600000.0
2005-04-29 16:16:00,1.61977,1.61977,1.61936,1.61968,30400000.0
2005-04-29 16:17:00,1.61986,1.62009,1.61981,1.61987,34600000.0
2005-04-29 16:18:00,1.62003,1.62003,1.61945,1.61949,34900000.0
2005-04-29 16:19:00,1.61956,1.61981,1.61952,1.61967,51400000.0
2005-04-29 16:20:00,1.61948,1.61948,1.61894,1.61929,65100001.0
2005-04-29 16:21:00,1.61907,1.61907,1.61848,1.61862,32400000.0
2005-04-29 16:22:00,1.61887,1.61902,1.61867,1.61894,43400000.0
2005-04-29 16:23:00,1.61901,1.61925,1.61895,1.61925,34800000.0
2005-04-29 16:24:00,1.619,1.619,1.61837,1.61842,31300000.0
2005-04-29 16:25:00,1.61883,1.61915,1.61845,1.61891,21600000.0
2005-04-29 16:26:00,1.61893,1.61913,1.61879,1.61883,40600000.0
2005-04-29 16:27:00,1.61871,1.61939,1.61871,1.61916,23200000.0
2005-04-29 16:28:00,1.61927,1.61927,1.61882,1.61913,52900000.0
2005-04-29 16:29:00,1.61919,1.61991,1.61908,1.61991,25400000.0
2005-04-29 16:30:00,1.61985,1.61985,1.61963,1.61973,38600000.0
2005-04-29 16:31:00,1.61972,1.61972,1.61934,1.61934,34200000.0
2005-04-29 16:32:00,1.61962,1.61962,1.61881,1.61942,35900000.0
2005-04-29 16:33:00,1.61963,1.61968,1.61951,1.61959,38000000.0
2005-04-29 16:34:00,1.61954,1.61957,1.61911,1.61926,40000000.0
2005-04-29 16:35:00,1.6193,1.61941,1.61918,1.61935,30400000.0
2005-04-29 16:36:00,1.61898,1.61927,1.61891,1.61927,41000000.0
2005-04-29 16:37:00,1.61922,1.61936,1.619,1.619,32600000.0
2005-04-29 16:38:00,1.61895,1.61917,1.61877,1.61892,48200000.0
2005-04-29 16:39:00,1.61909,1.62021,1.61902,1.62021,31600000.0
2005-04-29 16:40:00,1.61963,1.61979,1.61929,1.61979,44100000.0
2005-04-29 16:41:00,1.61884,1.61951,1.61884,1.6195,37600000.0
2005-04-29 16:42:00,1.61963,1.61969,1.61927,1.6193,30400000.0
2005-04-29 16:43:00,1.61932,1.6196,1.6192,1.61941,42200000.0
2005-04-29 16:44:00,1.61966,1.61968,1.61918,1.61968,56200000.0
2005-04-29 16:45:00,1.61946,1.61974,1.61939,1.61968,32300000.0
2005-04-29 16:46:00,1.61985,1.61986,1.61943,1.61956,42200000.0
2005-04-29 16:47:00,1.61977,1.61985,1.61945,1.6195,54600000.0
2005-04-29 16:48:00,1.61982,1.61982,1.61921,1.61942,37600000.0
2005-04-29 16:49:00,1.6194,1.61952,1.61915,1.61952,38000000.0
2005-04-29 16:50:00,1.61912,1.61937,1.61909,1.61912,42600000.0
2005-04-29 16:51:00,1.61939,1.61963,1.61937,1.61963,36000000.0
2005-04-29 16:52:00,1.61979,1.61979,1.61941,1.61956,57800001.0
2005-04-29 16:53:00,1.61968,1.61975,1.61944,1.6197,47300001.0
2005-04-29 16:54:00,1.61972,1.61972,1.61922,1.61942,52400000.0
2005-04-29 16:55:00,1.61947,1.61948,1.61897,1.61919,23400000.0
2005-04-29 16:56:00,1.619,1.619,1.61852,1.61895,35000000.0
2005-04-29 16:57:00,1.61901,1.61966,1.61901,1.61966,32000001.0
2005-04-29 16:58:00,1.61927,1.61944,1.61927,1.61933,35400000.0
2005-04-29 16:59:00,1.61958,1.6198,1.61934,1.61969,28600000.0
2005-04-29 17:00:00,1.61922,1.62025,1.61922,1.62022,42300000.0
2005-04-29 17:01:00,1.61965,1.62005,1.61936,1.61964,56400000.0
2005-04-29 17:02:00,1.6199,1.62011,1.61964,1.61996,30800000.0
2005-04-29 17:03:00,1.62025,1.62078,1.62001,1.62078,37800000.0
2005-04-29 17:04:00,1.62076,1.62137,1.62076,1.62122,37600000.0
2005-04-29 17:05:00,1.62091,1.62141,1.62056,1.62141,38000001.0
2005-04-29 17:06:00,1.62148,1.62203,1.62139,1.62203,35200000.0
2005-04-29 17:07:00,1.62209,1.62228,1.62188,1.6221,44500000.0
2005-04-29 17:08:00,1.6217,1.62186,1.62155,1.62172,28200000.0
2005-04-29 17:09:00,1.62162,1.62162,1.62115,1.62134,66600000.0
2005-04-29 17:10:00,1.6214,1.62207,1.6214,1.62207,28000000.0
2005-04-29 17:11:00,1.6221,1.62225,1.62185,1.62224,37600000.0
2005-04-29 17:12:00,1.62207,1.62276,1.62207,1.62272,34800000.0
2005-04-29 17:13:00,1.62252,1.62256,1.62215,1.62256,28000000.0
2005-04-29 17:14:00,1.62214,1.62246,1.62192,1.62203,54000000.0
2005-04-29 17:15:00,1.62221,1.62277,1.62205,1.62214,38300000.0
2005-04-29 17:16:00,1.62202,1.62207,1.62164,1.62164,26800000.0
2005-04-29 17:17:00,1.62153,1.62158,1.62101,1.62132,43600000.0
2005-04-29 17:18:00,1.62127,1.62127,1.62093,1.62127,27400000.0
2005-04-29 17:19:00,1.62105,1.62128,1.62105,1.62127,42400000.0
2005-04-29 17:20:00,1.62126,1.62138,1.621,1.62121,45300000.0
2005-04-29 17:21:00,1.62182,1.62187,1.62102,1.62174,76500000.0
2005-04-29 17:22:00,1.62157,1.62183,1.62133,1.62157,28600000.0
2005-04-29 17:23:00,1.62126,1.62179,1.62126,1.62172,45200000.0
2005-04-29 17:24:00,1.62137,1.62161,1.62105,1.62143,39600001.0
2005-04-29 17:25:00,1.62131,1.62157,1.62076,1.62121,47600000.0
2005-04-29 17:26:00,1.62101,1.62101,1.62083,1.62083,51200000.0
2005-04-29 17:27:00,1.621,1.62107,1.62068,1.62077,22200000.0
2005-04-29 17:28:00,1.62111,1.62125,1.62089,1.62102,35000000.0
2005-04-29 17:29:00,1.62101,1.62113,1.62048,1.62092,48100000.0
2005-04-29 17:30:00,1.62129,1.62173,1.62105,1.62172,55600000.0
2005-04-29 17:31:00,1.62174,1.62174,1.62087,1.62106,40000000.0
2005-04-29 17:32:00,1.62087,1.62157,1.62087,1.62144,27800000.0
2005-04-29 17:33:00,1.62143,1.62152,1.62134,1.6214,46200000.0
2005-04-29 17:34:00,1.62118,1.6212,1.62069,1.6212,30000000.0
2005-04-29 17:35:00,1.6211,1.62117,1.62097,1.62115,43600000.0
2005-04-29 17:36:00,1.62119,1.6214,1.62087,1.6214,42700000.0
2005-04-29 17:37:00,1.62153,1.6216,1.62067,1.62132,28600000.0
2005-04-29 17:38:00,1.6212,1.62144,1.62103,1.62103,57400000.0
2005-04-29 17:39:00,1.6215,1.62204,1.62129,1.62204,27800000.0
2005-04-29 17:40:00,1.62182,1.62206,1.62182,1.62201,32800000.0
2005-04-29 17:41:00,1.62191,1.62196,1.62167,1.62191,39300000.0
2005-04-29 17:42:00,1.6219,1.6219,1.62135,1.62185,36000000.0
2005-04-29 17:43:00,1.622,1.622,1.62109,1.62118,41500000.0
2005-04-29 17:44:00,1.62108,1.62108,1.6202,1.6202,31300000.0
2005-04-29 17:45:00,1.62049,1.62074,1.62028,1.62056,34100000.0
2005-04-29 17:46:00,1.62064,1.62104,1.62064,1.62081,46200000.0
2005-04-29 17:47:00,1.62134,1.62188,1.62117,1.62171,29400000.0
2005-04-29 17:48:00,1.62249,1.62268,1.62205,1.62268,31400000.0
2005-04-29 17:49:00,1.62308,1.62308,1.62213,1.62273,26800000.0
2005-04-29 17:50:00,1.62284,1.62312,1.62266,1.62312,40400001.0
2005-04-29 17:51:00,1.62312,1.62336,1.62292,1.62312,42000001.0
2005-04-29 17:52:00,1.62385,1.62385,1.62343,1.62368,32100000.0
2005-04-29 17:53:00,1.62337,1.62365,1.62333,1.62359,29600000.0
2005-04-29 17:54:00,1.62329,1.62421,1.62329,1.62385,35200000.0
2005-04-29 17:55:00,1.62404,1.62447,1.62372,1.62434,38700000.0
2005-04-29 17:56:00,1.62357,1.62357,1.62323,1.62335,33000000.0
2005-04-29 17:57:00,1.62335,1.62335,1.62278,1.62314,48400000.0
2005-04-29 17:58:00,1.6233,1.62331,1.62308,1.62331,59500000.0
2005-04-29 17:59:00,1.62317,1.62345,1.62314,1.62314,42000000.0
2005-04-29 18:00:00,1.62301,1.62301,1.62243,1.62286,46600000.0
2005-04-29 18:01:00,1.62315,1.62331,1.62261,1.62272,31200000.0
2005-04-29 18:02:00,1.62306,1.62309,1.6221,1.6221,32400000.0
2005-04-29 18:03:00,1.62176,1.62209,1.62176,1.62203,25000000.0
2005-04-29 18:04:00,1.62238,1.62238,1.62202,1.62209,26600000.0
2005-04-29 18:05:00,1.6222,1.62239,1.62201,1.62227,20600000.0
2005-04-29 18:06:00,1.62188,1.62191,1.62115,1.62137,44200000.0
2005-04-29 18:07:00,1.62149,1.62149,1.62113,1.62125,54600000.0
2005-04-29 18:08:00,1.62104,1.62131,1.62091,1.62091,53600000.0
2005-04-29 18:09:00,1.62088,1.62114,1.62082,1.62092,36800000.0
2005-04-29 18:10:00,1.62084,1.62084,1.62045,1.62059,32000000.0
2005-04-29 18:11:00,1.62037,1.62071,1.6201,1.62048,55500000.0
2005-04-29 18:12:00,1.62038,1.62043,1.62025,1.62025,25600000.0
2005-04-29 18:13:00,1.62044,1.62044,1.61973,1.61993,38800000.0
2005-04-29 18:14:00,1.61937,1.62021,1.61937,1.61997,25800000.0
2005-04-29 18:15:00,1.61964,1.61982,1.61931,1.6198,44700000.0
2005-04-29 18:16:00,1.61995,1.62006,1.61976,1.61976,36000000.0
2005-04-29 18:17:00,1.61982,1.62008,1.61982,1.61987,43600000.0
2005-04-29 18:18:00,1.62008,1.62021,1.61967,1.62007,37300000.0
2005-04-29 18:19:00,1.62023,1.62023,1.61982,1.61991,33000000.0
2005-04-29 18:20:00,1.62016,1.62049,1.6198,1.62028,56800002.0
2005-04-29 18:21:00,1.6203,1.62043,1.62004,1.62021,47400000.0
2005-04-29 18:22:00,1.62033,1.62044,1.62018,1.62035,35000000.0
2005-04-29 18:23:00,1.62033,1.62051,1.62012,1.62012,26700000.0
2005-04-29 18:24:00,1.62016,1.62032,1.61996,1.62017,44600000.0
2005-04-29 18:25:00,1.62033,1.62038,1.61989,1.62025,25200000.0
2005-04-29 18:26:00,1.62053,1.62059,1.62047,1.62047,24000000.0
2005-04-29 18:27:00,1.6201,1.62053,1.61989,1.62053,26800000.0
2005-04-29 18:28:00,1.62039,1.62039,1.62021,1.62021,44800000.0
2005-04-29 18:29:00,1.62022,1.62054,1.62022,1.62049,41400000.0
2005-04-29 18:30:00,1.62061,1.62061,1.6203,1.6205,29200000.0
2005-04-29 18:31:00,1.62041,1.6205,1.62032,1.62049,34100000.0
2005-04-29 18:32:00,1.62056,1.62056,1.62026,1.62051,34800000.0
2005-04-29 18:33:00,1.62082,1.62082,1.62051,1.62051,41800000.0
2005-04-29 18:34:00,1.62056,1.6209,1.62056,1.62081,35500000.0
2005-04-29 18:35:00,1.62098,1.62098,1.61995,1.62043,35200000.0
2005-04-29 18:36:00,1.62053,1.62054,1.62002,1.62009,66000000.0
2005-04-29 18:37:00,1.61994,1.61996,1.61857,1.61882,22400000.0
2005-04-29 18:38:00,1.61917,1.61927,1.61872,1.61927,31400000.0
2005-04-29 18:39:00,1.61866,1.61938,1.61866,1.61938,23200000.0
2005-04-29 18:40:00,1.61961,1.61969,1.61889,1.61893,29400000.0
2005-04-29 18:41:00,1.61876,1.61924,1.61876,1.61924,36000001.0
2005-04-29 18:42:00,1.61931,1.61931,1.61843,1.61923,38800000.0
2005-04-29 18:43:00,1.61925,1.61953,1.61905,1.61912,45700000.0
2005-04-29 18:44:00,1.61956,1.61956,1.61898,1.61948,35400000.0
2005-04-29 18:45:00,1.61968,1.61968,1.61946,1.61946,23400000.0
2005-04-29 18:46:00,1.61994,1.61994,1.61965,1.61976,20400000.0
2005-04-29 18:47:00,1.61986,1.61998,1.61983,1.61998,32600000.0
2005-04-29 18:48:00,1.61984,1.6201,1.6197,1.61981,48300000.0
2005-04-29 18:49:00,1.61981,1.61981,1.61964,1.61969,33700000.0
2005-04-29 18:50:00,1.61974,1.61998,1.61965,1.61991,43000000.0
2005-04-29 18:51:00,1.61985,1.61985,1.61923,1.61928,42000000.0
2005-04-29 18:52:00,1.61915,1.61965,1.61915,1.61965,35400000.0
2005-04-29 18:53:00,1.61971,1.61992,1.61958,1.61958,57000000.0
2005-04-29 18:54:00,1.61995,1.61996,1.61964,1.61981,32800000.0
2005-04-29 18:55:00,1.61977,1.61995,1.61976,1.6198,26200000.0
2005-04-29 18:56:00,1.61941,1.6197,1.61923,1.61923,45600000.0
2005-04-29 18:57:00,1.61972,1.61973,1.61964,1.61973,25800000.0
2005-04-29 18:58:00,1.61973,1.61974,1.61958,1.61967,27800000.0
2005-04-29 18:59:00,1.61986,1.61997,1.61952,1.61968,42000001.0
2005-04-29 19:00:00,1.61995,1.61995,1.6194,1.61981,35000000.0
2005-04-29 19:01:00,1.61991,1.61991,1.61948,1.61957,43600000.0
2005-04-29 19:02:00,1.61973,1.61973,1.61951,1.61954,29800000.0
2005-04-29 19:03:00,1.61943,1.61993,1.61943,1.61975,45500000.0
2005-04-29 19:04:00,1.6199,1.61999,1.61963,1.61981,30400000.0
2005-04-29 19:05:00,1.61973,1.61993,1.61945,1.61993,35400000.0
2005-04-29 19:06:00,1.6201,1.62032,1.61988,1.62032,26800000.0
2005-04-29 19:07:00,1.62081,1.62101,1.62071,1.62088,44000000.0
2005-04-29 19:08:00,1.62059,1.6209,1.62059,1.62085,30200000.0
2005-04-29 19:09:00,1.62102,1.62114,1.62082,1.62106,32000000.0
2005-04-29 19:10:00,1.62133,1.62133,1.62082,1.62082,52800000.0
2005-04-29 19:11:00,1.62101,1.62108,1.62079,1.62095,43600000.0
2005-04-29 19:12:00,1.62064,1.62106,1.62062,1.62106,28000000.0
2005-04-29 19:13:00,1.6207,1.6207,1.62022,1.62056,36200000.0
2005-04-29 19:14:00,1.62041,1.62041,1.62018,1.6204,44400000.0
2005-04-29 19:15:00,1.62028,1.6208,1.62015,1.62076,27200000.0
2005-04-29 19:16:00,1.62022,1.6211,1.62022,1.62108,37000000.0
2005-04-29 19:17:00,1.62081,1.6209,1.6206,1.62077,52000000.0
2005-04-29 19:18:00,1.62086,1.62094,1.62067,1.62072,29600000.0
2005-04-29 19:19:00,1.62083,1.62098,1.62021,1.62081,39400000.0
2005-04-29 19:20:00,1.62124,1.62187,1.62102,1.62187,28000000.0
2005-04-29 19:21:00,1.62156,1.62176,1.62129,1.62129,32600000.0
2005-04-29 19:22:00,1.62126,1.62139,1.62085,1.62139,44400000.0
2005-04-29 19:23:00,1.62126,1.62172,1.62099,1.62172,67100000.0
2005-04-29 19:24:00,1.62141,1.62161,1.62109,1.62158,46800000.0
2005-04-29 19:25:00,1.62157,1.62157,1.62031,1.62087,40200000.0
2005-04-29 19:26:00,1.62074,1.62074,1.61946,1.61987,35000000.0
2005-04-29 19:27:00,1.61946,1.62016,1.61934,1.61986,38100000.0
2005-04-29 19:28:00,1.61986,1.61998,1.61923,1.61935,44600000.0
2005-04-29 19:29:00,1.61938,1.61938,1.61863,1.61892,24100000.0
2005-04-29 19:30:00,1.61908,1.61921,1.61861,1.61871,33800000.0
2005-04-29 19:31:00,1.61937,1.61942,1.61884,1.61942,44400000.0
2005-04-29 19:32:00,1.61943,1.61957,1.61926,1.61948,47000000.0
2005-04-29 19:33:00,1.61964,1.61978,1.61897,1.61936,37000000.0
2005-04-29 19:34:00,1.61932,1.61932,1.61899,1.61899,25800000.0
2005-04-29 19:35:00,1.61876,1.61915,1.61847,1.61915,35000000.0
2005-04-29 19:36:00,1.61921,1.61951,1.61917,1.61951,25200000.0
2005-04-29 19:37:00,1.61947,1.61948,1.61923,1.61923,37400000.0
2005-04-29 19:38:00,1.61925,1.6197,1.61925,1.61939,23400000.0
2005-04-29 19:39:00,1.61969,1.6201,1.61969,1.62002,20800000.0
2005-04-29 19:40:00,1.61957,1.62011,1.61957,1.62002,48100000.0
2005-04-29 19:41:00,1.61949,1.61973,1.61939,1.61973,43100000.0
2005-04-29 19:42:00,1.61925,1.61964,1.61925,1.61961,57700000.0
2005-04-29 19:43:00,1.61934,1.61947,1.61881,1.6193,33300000.0
2005-04-29 19:44:00,1.61917,1.61934,1.61916,1.61923,51400000.0
2005-04-29 19:45:00,1.61909,1.6192,1.61896,1.61916,68600000.0
2005-04-29 19:46:00,1.61921,1.61937,1.61874,1.61874,50400001.0
2005-04-29 19:47:00,1.61898,1.61935,1.6189,1.61899,37600000.0
2005-04-29 19:48:00,1.61913,1.61919,1.61909,1.61909,51800001.0
2005-04-29 19:49:00,1.61903,1.61924,1.61891,1.61891,24400000.0
2005-04-29 19:50:00,1.6192,1.6194,1.61907,1.61928,47000000.0
2005-04-29 19:51:00,1.61908,1.61922,1.61904,1.61922,40900000.0
2005-04-29 19:52:00,1.61918,1.61939,1.61897,1.61897,29400000.0
2005-04-29 19:53:00,1.61913,1.61955,1.61909,1.61955,57700000.0
2005-04-29 19:54:00,1.61983,1.61998,1.61975,1.61989,23200000.0
2005-04-29 19:55:00,1.61985,1.62,1.61985,1.61995,27000000.0
2005-04-29 19:56:00,1.62021,1.62128,1.62013,1.62128,52000001.0
2005-04-29 19:57:00,1.62177,1.62234,1.62161,1.62223,41000000.0
2005-04-29 19:58:00,1.62209,1.62209,1.62173,1.62173,41100000.0
2005-04-29 19:59:00,1.6217,1.62181,1.6214,1.6214,37200000.0
2005-04-29 20:00:00,1.62148,1.62168,1.62106,1.62106,54000001.0
2005-04-29 20:01:00,1.62131,1.62195,1.62114,1.62169,53200000.0
2005-04-29 20:02:00,1.62201,1.62247,1.62181,1.62235,35000000.0
2005-04-29 20:03:00,1.62232,1.62233,1.62194,1.62228,31600000.0
2005-04-29 20:04:00,1.6225,1.62252,1.62202,1.62234,52900000.0
2005-04-29 20:05:00,1.62245,1.62245,1.62199,1.62199,31800000.0
2005-04-29 20:06:00,1.62217,1.62223,1.62193,1.62197,40200000.0
2005-04-29 20:07:00,1.62183,1.62219,1.62165,1.6221,20800000.0
2005-04-29 20:08:00,1.62197,1.62204,1.62154,1.62199,33400000.0
2005-04-29 20:09:00,1.62199,1.62217,1.62183,1.62217,19800000.0
2005-04-29 20:10:00,1.6219,1.62232,1.62186,1.62217,56400000.0
2005-04-29 20:11:00,1.62198,1.62198,1.6215,1.62154,26200000.0
2005-04-29 20:12:00,1.62167,1.62167,1.62109,1.62155,59200000.0
2005-04-29 20:13:00,1.62167,1.62188,1.62146,1.62175,23600000.0
2005-04-29 20:14:00,1.6214,1.62163,1.62092,1.62163,48300000.0
2005-04-29 20:15:00,1.62138,1.62149,1.62126,1.62149,37400000.0
2005-04-29 20:16:00,1.62142,1.62142,1.62117,1.62124,49600000.0
2005-04-29 20:17:00,1.62139,1.62152,1.62114,1.62137,32800000.0
2005-04-29 20:18:00,1.62131,1.62148,1.62129,1.62136,22000000.0
2005-04-29 20:19:00,1.62136,1.62136,1.62104,1.62111,56000000.0
2005-04-29 20:20:00,1.62104,1.6212,1.62101,1.6212,18000000.0
2005-04-29 20:21:00,1.6213,1.6213,1.62095,1.62107,47400000.0
2005-04-29 20:22:00,1.62092,1.62098,1.62082,1.62084,71900000.0
2005-04-29 20:23:00,1.62098,1.62098,1.62064,1.62085,39700000.0
2005-04-29 20:24:00,1.62091,1.62091,1.6206,1.62071,37800000.0
2005-04-29 20:25:00,1.621,1.621,1.62062,1.62075,57800000.0
2005-04-29 20:26:00,1.62085,1.62087,1.62048,1.62075,45800000.0
2005-04-29 20:27:00,1.62068,1.62068,1.62021,1.62028,41600000.0
2005-04-29 20:28:00,1.62024,1.6204,1.62013,1.62036,28100000.0
2005-04-29 20:29:00,1.6202,1.62022,1.61964,1.62022,50000000.0
2005-04-29 20:30:00,1.62012,1.62012,1.61994,1.62009,39000000.0
2005-04-29 20:31:00,1.61991,1.62008,1.61966,1.61991,57900000.0
2005-04-29 20:32:00,1.61975,1.62009,1.61946,1.62009,46400000.0
2005-04-29 20:33:00,1.62026,1.62029,1.61996,1.62029,27000000.0
2005-04-29 20:34:00,1.62021,1.62026,1.61991,1.62026,58800001.0
2005-04-29 20:35:00,1.61986,1.6201,1.61986,1.61991,45600000.0
2005-04-29 20:36:00,1.61999,1.62013,1.61978,1.6198,47500000.0
2005-04-29 20:37:00,1.61978,1.61987,1.6194,1.61949,41800000.0
2005-04-29 20:38:00,1.61957,1.61957,1.61912,1.6194,34200000.0
2005-04-29 20:39:00,1.61925,1.61926,1.61889,1.61894,78700000.0
2005-04-29 20:40:00,1.61907,1.61948,1.61907,1.61927,35000000.0
2005-04-29 20:41:00,1.61952,1.61965,1.61918,1.61945,53900000.0
2005-04-29 20:42:00,1.61922,1.61922,1.61877,1.61909,37800000.0
2005-04-29 20:43:00,1.61876,1.61912,1.61867,1.61867,75900002.0
2005-04-29 20:44:00,1.619,1.619,1.61828,1.61877,40000000.0
2005-04-29 20:45:00,1.61845,1.61875,1.61839,1.61854,42700000.0
2005-04-29 20:46:00,1.61888,1.61911,1.61888,1.61898,51600000.0
2005-04-29 20:47:00,1.61906,1.61919,1.61853,1.6189,33400000.0
2005-04-29 20:48:00,1.61833,1.61881,1.61833,1.61871,46000000.0
2005-04-29 20:49:00,1.61863,1.61884,1.61856,1.61884,27200000.0
2005-04-29 20:50:00,1.61879,1.61926,1.61869,1.61926,30100000.0
2005-04-29 20:51:00,1.61891,1.61899,1.61847,1.61847,28400000.0
2005-04-29 20:52:00,1.61845,1.61887,1.61825,1.61883,30800000.0
2005-04-29 20:53:00,1.6182,1.61841,1.61793,1.61819,29700000.0
2005-04-29 20:54:00,1.61775,1.61835,1.61775,1.61821,67100000.0
2005-04-29 20:55:00,1.61832,1.61859,1.61814,1.61852,42400000.0
2005-04-29 20:56:00,1.61847,1.61886,1.61842,1.61886,25800000.0
2005-04-29 20:57:00,1.61859,1.61883,1.61846,1.61873,19800000.0
2005-04-29 20:58:00,1.61879,1.61891,1.61867,1.61871,37200000.0
2005-04-29 20:59:00,1.61917,1.61943,1.61837,1.61943,62000000.0
2005-04-29 21:00:00,1.61882,1.61892,1.61803,1.61871,38200000.0
2005-04-29 21:01:00,1.61906,1.61913,1.6185,1.6185,21800000.0
2005-04-29 21:02:00,1.61923,1.61959,1.61897,1.61959,56500000.0
2005-04-29 21:03:00,1.61923,1.61923,1.61872,1.61894,28000000.0
2005-04-29 21:04:00,1.61915,1.61926,1.61902,1.61926,33000000.0
2005-04-29 21:05:00,1.61884,1.61907,1.61872,1.61877,37300000.0
2005-04-29 21:06:00,1.61888,1.61937,1.61858,1.61937,27800000.0
2005-04-29 21:07:00,1.61928,1.61928,1.61873,1.61895,31700000.0
2005-04-29 21:08:00,1.61891,1.61897,1.61865,1.61897,50800000.0
2005-04-29 21:09:00,1.61908,1.61914,1.61893,1.61909,22800000.0
2005-04-29 21:10:00,1.61897,1.61897,1.61864,1.61876,53900000.0
2005-04-29 21:11:00,1.61884,1.61947,1.61884,1.61918,46000000.0
2005-04-29 21:12:00,1.61927,1.61927,1.61884,1.61903,46900000.0
2005-04-29 21:13:00,1.6189,1.61921,1.61888,1.61899,50800001.0
2005-04-29 21:14:00,1.61916,1.61932,1.61897,1.61913,31200000.0
2005-04-29 21:15:00,1.61913,1.61932,1.61913,1.61932,49900000.0
2005-04-29 21:16:00,1.61911,1.61956,1.61911,1.61939,29400000.0
2005-04-29 21:17:00,1.61911,1.61928,1.61886,1.61896,45800000.0
2005-04-29 21:18:00,1.61942,1.61942,1.61836,1.61906,31600000.0
2005-04-29 21:19:00,1.61937,1.61939,1.61909,1.61909,25200000.0
2005-04-29 21:20:00,1.61902,1.6192,1.61891,1.61891,49400000.0
2005-04-29 21:21:00,1.61888,1.61916,1.61888,1.61893,27800000.0
2005-04-29 21:22:00,1.61859,1.61905,1.61859,1.61872,26400000.0
2005-04-29 21:23:00,1.6188,1.61913,1.61857,1.61857,56600000.0
2005-04-29 21:24:00,1.61872,1.61872,1.61833,1.61833,53000001.0
2005-04-29 21:25:00,1.61846,1.61877,1.61835,1.61835,41200000.0
2005-04-29 21:26:00,1.61855,1.61867,1.61836,1.61841,40800000.0
2005-04-29 21:27:00,1.61831,1.61831,1.61817,1.61823,24200000.0
2005-04-29 21:28:00,1.61823,1.61845,1.61823,1.61845,22800000.0
2005-04-29 21:29:00,1.6184,1.6184,1.61805,1.61805,44800000.0
2005-04-29 21:30:00,1.61831,1.6184,1.61819,1.61829,38400000.0
2005-04-29 21:31:00,1.61836,1.61839,1.61821,1.61834,23200000.0
2005-04-29 21:32:00,1.61839,1.61841,1.61821,1.61823,35200000.0
2005-04-29 21:33:00,1.61841,1.61881,1.61841,1.61867,28200000.0
2005-04-29 21:34:00,1.61878,1.61878,1.61861,1.61872,25200000.0
2005-04-29 21:35:00,1.61866,1.61872,1.61835,1.6186,32600000.0
2005-04-29 21:36:00,1.61869,1.61869,1.61825,1.61861,26800000.0
2005-04-29 21:37:00,1.61861,1.61863,1.61841,1.61856,25400000.0
2005-04-29 21:38:00,1.61846,1.61846,1.61811,1.6183,53100000.0
2005-04-29 21:39:00,1.61784,1.61806,1.61779,1.61806,37600000.0
2005-04-29 21:40:00,1.61807,1.61839,1.61807,1.61833,41200000.0
2005-04-29 21:41:00,1.61842,1.61854,1.61831,1.61846,39600000.0
2005-04-29 21:42:00,1.61843,1.61856,1.61818,1.61818,40000000.0
2005-04-29 21:43:00,1.61852,1.61861,1.61835,1.61861,27200000.0
2005-04-29 21:44:00,1.61854,1.61869,1.61841,1.61852,42300000.0
2005-04-29 21:45:00,1.61857,1.6186,1.61848,1.61857,24800000.0
2005-04-29 21:46:00,1.6187,1.61881,1.61841,1.6186,56300001.0
2005-04-29 21:47:00,1.61863,1.61886,1.61863,1.61866,31600000.0
2005-04-29 21:48:00,1.61863,1.61863,1.61816,1.61832,38600000.0
2005-04-29 21:49:00,1.61843,1.61848,1.61835,1.61848,27800000.0
2005-04-29 21:50:00,1.61838,1.61847,1.6183,1.61841,59900000.0
2005-04-29 21:51:00,1.61807,1.6183,1.61807,1.6183,47200000.0
2005-04-29 21:52:00,1.61848,1.61875,1.61846,1.61861,40700000.0
2005-04-29 21:53:00,1.6185,1.6185,1.61835,1.61838,48300000.0
2005-04-29 21:54:00,1.61842,1.61874,1.61842,1.61867,56300001.0
2005-04-29 21:55:00,1.61871,1.61878,1.61855,1.61865,75200001.0
2005-04-29 21:56:00,1.61849,1.61868,1.6183,1.61863,45400000.0
2005-04-29 21:57:00,1.61847,1.61853,1.61801,1.61853,45900000.0
2005-04-29 21:58:00,1.6185,1.61881,1.61846,1.61868,27600000.0
2005-04-29 21:59:00,1.61885,1.61902,1.61828,1.61844,32600000.0
2005-04-29 22:00:00,1.61844,1.61852,1.61842,1.61852,59200000.0
2005-04-29 22:01:00,1.61829,1.61855,1.61826,1.61842,47600000.0
2005-04-29 22:02:00,1.61844,1.61844,1.6182,1.61828,30200000.0
2005-04-29 22:03:00,1.6185,1.61864,1.61826,1.61864,39600001.0
2005-04-29 22:04:00,1.61844,1.61864,1.61829,1.61853,22000000.0
2005-04-29 22:05:00,1.61865,1.61868,1.61846,1.61866,27800000.0
2005-04-29 22:06:00,1.61876,1.61899,1.61863,1.61895,42000000.0
2005-04-29 22:07:00,1.61902,1.61919,1.6189,1.61912,42000000.0
2005-04-29 22:08:00,1.61871,1.61918,1.61871,1.61918,31400000.0
2005-04-29 22:09:00,1.61912,1.61912,1.61879,1.61891,48100000.0
2005-04-29 22:10:00,1.61883,1.6191,1.6188,1.6191,49400000.0
2005-04-29 22:11:00,1.61911,1.61926,1.61901,1.61901,28200000.0
2005-04-29 22:12:00,1.61914,1.61917,1.61891,1.61902,39800000.0
2005-04-29 22:13:00,1.61914,1.61921,1.619,1.619,29400000.0
2005-04-29 22:14:00,1.61881,1.61921,1.61881,1.61904,55200000.0
2005-04-29 22:15:00,1.61908,1.61927,1.61898,1.61915,67000000.0
2005-04-29 22:16:00,1.61907,1.61928,1.619,1.619,35400000.0
2005-04-29 22:17:00,1.61916,1.61921,1.61896,1.61908,32900000.0
2005-04-29 22:18:00,1.61916,1.61916,1.61893,1.61893,44400001.0
2005-04-29 22:19:00,1.61875,1.61879,1.6186,1.61869,28400000.0
2005-04-29 22:20:00,1.61858,1.61867,1.61838,1.61855,46400000.0
2005-04-29 22:21:00,1.61826,1.61857,1.61811,1.61843,49000000.0
2005-04-29 22:22:00,1.61848,1.61848,1.6182,1.61839,41000000.0
2005-04-29 22:23:00,1.61846,1.61846,1.61813,1.61813,34800000.0
2005-04-29 22:24:00,1.61835,1.61837,1.61808,1.61837,32600000.0
2005-04-29 22:25:00,1.61823,1.61829,1.61812,1.61815,42400000.0
2005-04-29 22:26:00,1.6178,1.61798,1.61775,1.61798,41000000.0
2005-04-29 22:27:00,1.61783,1.61792,1.61745,1.61786,47100000.0
2005-04-29 22:28:00,1.61795,1.61819,1.61793,1.61815,39800000.0
2005-04-29 22:29:00,1.61827,1.61842,1.61816,1.61833,29200000.0
2005-04-29 22:30:00,1.61833,1.61856,1.61815,1.61836,49100000.0
2005-04-29 22:31:00,1.61861,1.61861,1.61792,1.61848,25800000.0
2005-04-29 22:32:00,1.61846,1.61869,1.61846,1.61864,41600000.0
2005-04-29 22:33:00,1.61873,1.6191,1.61873,1.6191,31800000.0
2005-04-29 22:34:00,1.61915,1.61934,1.61905,1.61917,34100000.0
2005-04-29 22:35:00,1.61923,1.61923,1.61898,1.61899,55200000.0
2005-04-29 22:36:00,1.61916,1.61948,1.61879,1.61879,41800000.0
2005-04-29 22:37:00,1.6196,1.6199,1.6185,1.6196,23600000.0
2005-04-29 22:38:00,1.6192,1.6197,1.6191,1.6196,23600000.0
2005-04-29 22:39:00,1.6197,1.6199,1.6196,1.6198,23600000.0
2005-04-29 22:40:00,1.6197,1.6198,1.619,1.6191,23600000.0
2005-04-29 22:41:00,1.6192,1.6198,1.6191,1.6197,23600000.0
2005-04-29 22:42:00,1.6196,1.6199,1.6192,1.6195,23600000.0
2005-04-29 22:43:00,1.6196,1.6201,1.6195,1.6198,23600000.0
2005-04-29 22:44:00,1.62,1.6202,1.6197,1.6198,23600000.0
2005-04-29 22:45:00,1.6201,1.6202,1.6197,1.6199,23600000.0
2005-04-29 22:46:00,1.6201,1.6202,1.6198,1.6201,23600000.0
2005-04-29 22:47:00,1.6202,1.6203,1.6199,1.6202,23600000.0
2005-04-29 22:48:00,1.6205,1.6206,1.6199,1.62,23600000.0
2005-04-29 22:49:00,1.6201,1.6202,1.6197,1.6199,23600000.0
2005-04-29 22:50:00,1.6198,1.6202,1.6197,1.6198,23600000.0
2005-04-29 22:51:00,1.6197,1.6198,1.6192,1.6193,23600000.0
2005-04-29 22:52:00,1.6192,1.6193,1.6187,1.6189,23600000.0
2005-04-29 22:53:00,1.6188,1.619,1.6187,1.6189,23600000.0
2005-04-29 22:54:00,1.61916,1.61916,1.61877,1.61881,23600000.0
2005-04-29 22:55:00,1.61897,1.61903,1.61876,1.61876,46000000.0
2005-04-29 22:56:00,1.61859,1.61883,1.61859,1.61883,36500000.0
2005-04-29 22:57:00,1.61896,1.61896,1.61855,1.61855,28400000.0
2005-04-29 22:58:00,1.61883,1.61906,1.61883,1.61896,30600000.0
2005-04-29 22:59:00,1.6192,1.6193,1.6191,1.6192,45200000.0
2005-05-01 23:06:00,1.61904,1.61904,1.61778,1.61787,45200000.0
2005-05-01 23:07:00,1.61766,1.61823,1.61766,1.61818,42600000.0
2005-05-01 23:08:00,1.61823,1.61831,1.61805,1.61813,49800000.0
2005-05-01 23:10:00,1.61809,1.61835,1.61801,1.61833,43000000.0
2005-05-01 23:11:00,1.61838,1.61838,1.61818,1.61823,35400000.0
2005-05-01 23:31:00,1.61843,1.61856,1.61812,1.61856,32700000.0
2005-05-01 23:32:00,1.61832,1.61854,1.6183,1.61854,33800000.0
2005-05-01 23:33:00,1.61833,1.61856,1.61833,1.61856,35000000.0
2005-05-02 00:00:00,1.619,1.6193,1.6189,1.6192,35400000.0
2005-05-02 00:01:00,1.61873,1.61889,1.61857,1.61889,35400000.0
2005-05-02 00:02:00,1.61892,1.61892,1.61845,1.61884,50100000.0
2005-05-02 00:03:00,1.61882,1.61892,1.61872,1.61877,24200000.0
2005-05-02 00:04:00,1.61873,1.61883,1.61873,1.61878,23800000.0
2005-05-02 00:05:00,1.6192,1.6193,1.6191,1.6192,24400000.0
2005-05-02 00:06:00,1.61881,1.61918,1.61881,1.61918,24400000.0
2005-05-02 00:07:00,1.6189,1.6189,1.61867,1.6188,28000000.0
2005-05-02 00:08:00,1.61864,1.61873,1.61848,1.61873,56200000.0
2005-05-02 00:09:00,1.61874,1.61892,1.61859,1.61874,45800000.0
2005-05-02 00:10:00,1.61887,1.61909,1.61877,1.61886,45700000.0
2005-05-02 00:11:00,1.61891,1.61899,1.61876,1.61896,28200000.0
2005-05-02 00:12:00,1.61902,1.61902,1.6187,1.6187,28800000.0
2005-05-02 00:13:00,1.61891,1.6192,1.61865,1.6192,31300000.0
2005-05-02 00:14:00,1.61923,1.61935,1.61901,1.61915,33600000.0
2005-05-02 00:16:00,1.6189,1.6189,1.6186,1.6186,42400001.0
2005-05-02 00:17:00,1.61861,1.61887,1.61861,1.61873,48200000.0
2005-05-02 00:18:00,1.61871,1.61883,1.61859,1.61859,37700000.0
2005-05-02 00:20:00,1.61891,1.61933,1.61891,1.61896,39800000.0
2005-05-02 00:21:00,1.61926,1.61926,1.61908,1.61917,46800001.0
2005-05-02 00:22:00,1.61908,1.61936,1.61908,1.61936,37200000.0
2005-05-02 00:23:00,1.61931,1.6194,1.61883,1.61915,42200000.0
2005-05-02 00:24:00,1.61928,1.61935,1.61913,1.6193,51600001.0
2005-05-02 00:25:00,1.61931,1.61948,1.61921,1.61936,65100001.0
2005-05-02 00:26:00,1.61938,1.61943,1.61923,1.61938,27800000.0
2005-05-02 00:27:00,1.61933,1.6194,1.61927,1.61933,28000000.0
2005-05-02 00:28:00,1.61942,1.61947,1.61914,1.61923,42200000.0
2005-05-02 00:29:00,1.6193,1.61937,1.61912,1.61915,54400000.0
2005-05-02 00:31:00,1.61937,1.61937,1.61918,1.61918,28200000.0
2005-05-02 00:32:00,1.61915,1.61938,1.6191,1.61915,32800000.0
2005-05-02 00:33:00,1.61938,1.61938,1.61904,1.61932,31200000.0
2005-05-02 00:34:00,1.6192,1.61935,1.61907,1.61907,30400000.0
2005-05-02 00:35:00,1.61943,1.61946,1.61927,1.61946,56200001.0
2005-05-02 00:36:00,1.61943,1.61943,1.61928,1.61936,31400000.0
2005-05-02 00:37:00,1.61943,1.61943,1.61928,1.61928,34800000.0
2005-05-02 00:38:00,1.61933,1.61943,1.61923,1.61928,42600000.0
2005-05-02 00:39:00,1.61937,1.61948,1.61899,1.61908,45700000.0
2005-05-02 00:41:00,1.61918,1.61918,1.61883,1.61903,41600000.0
2005-05-02 00:42:00,1.61899,1.61904,1.6189,1.6189,24500000.0
2005-05-02 00:43:00,1.61861,1.61889,1.61831,1.61889,38700000.0
2005-05-02 00:44:00,1.61889,1.61889,1.61867,1.61883,22800000.0
2005-05-02 00:45:00,1.6189,1.61891,1.61871,1.61878,46800000.0
2005-05-02 00:47:00,1.61886,1.61893,1.61873,1.61883,39900000.0
2005-05-02 00:48:00,1.61854,1.61894,1.61854,1.61878,32800000.0
2005-05-02 00:49:00,1.61888,1.61891,1.61861,1.61883,60800001.0
2005-05-02 00:50:00,1.6187,1.6189,1.61864,1.6189,24800000.0
2005-05-02 00:51:00,1.61865,1.61877,1.61841,1.61877,44400000.0
2005-05-02 00:52:00,1.61864,1.61901,1.61864,1.61901,27500000.0
2005-05-02 00:53:00,1.6187,1.61909,1.6187,1.61909,54100000.0
2005-05-02 00:54:00,1.61881,1.61922,1.61881,1.61922,37300000.0
2005-05-02 00:55:00,1.61929,1.61929,1.61887,1.6192,82800000.0
2005-05-02 00:56:00,1.61915,1.61933,1.61906,1.61919,41000000.0
2005-05-02 00:57:00,1.61928,1.61931,1.61908,1.61908,32600000.0
2005-05-02 00:58:00,1.61931,1.61931,1.61909,1.61918,29600000.0
2005-05-02 00:59:00,1.6192,1.61929,1.6191,1.61929,46100000.0
2005-05-02 01:00:00,1.6196,1.6197,1.6195,1.6196,47900000.0
2005-05-02 01:01:00,1.6192,1.61939,1.61916,1.6192,47900000.0
2005-05-02 01:02:00,1.61946,1.61946,1.61901,1.61901,48500000.0
2005-05-02 01:03:00,1.61939,1.61939,1.61877,1.61894,49800000.0
2005-05-02 01:04:00,1.61895,1.61912,1.61894,1.61897,35000000.0
2005-05-02 01:05:00,1.61897,1.61897,1.61866,1.61866,49000001.0
2005-05-02 01:06:00,1.61874,1.6189,1.61863,1.6189,52600001.0
2005-05-02 01:07:00,1.61879,1.61881,1.6185,1.61859,44500000.0
2005-05-02 01:08:00,1.61868,1.61873,1.6183,1.6183,20400000.0
2005-05-02 01:09:00,1.6187,1.61877,1.61855,1.61877,21200000.0
2005-05-02 01:10:00,1.61872,1.61888,1.61845,1.61868,32600000.0
2005-05-02 01:11:00,1.61861,1.61874,1.61861,1.61874,46800001.0
2005-05-02 01:12:00,1.61845,1.61879,1.61831,1.61868,43800000.0
2005-05-02 01:13:00,1.61883,1.61883,1.61842,1.61847,56900000.0
2005-05-02 01:14:00,1.61828,1.61853,1.6178,1.61802,28200000.0
2005-05-02 01:15:00,1.61818,1.6183,1.61798,1.61817,29200000.0
2005-05-02 01:16:00,1.61856,1.61876,1.61848,1.61863,49000000.0
2005-05-02 01:17:00,1.61861,1.61866,1.61847,1.61851,35200000.0
2005-05-02 01:18:00,1.61841,1.61842,1.61807,1.61842,37400000.0
2005-05-02 01:19:00,1.61817,1.61829,1.6181,1.61816,44500000.0
2005-05-02 01:20:00,1.61847,1.61856,1.61802,1.61847,47400000.0
2005-05-02 01:21:00,1.61823,1.61846,1.61823,1.6183,53400001.0
2005-05-02 01:22:00,1.61843,1.61848,1.6182,1.61838,33800000.0
2005-05-02 01:23:00,1.61826,1.61831,1.61804,1.61804,32400000.0
2005-05-02 01:24:00,1.61845,1.61874,1.61845,1.61874,36100000.0
2005-05-02 01:25:00,1.61873,1.61895,1.6184,1.61883,51000000.0
2005-05-02 01:26:00,1.61863,1.61883,1.61858,1.61867,22200000.0
2005-05-02 01:27:00,1.61862,1.61864,1.61842,1.61863,19800000.0
2005-05-02 01:28:00,1.61859,1.61875,1.61832,1.61857,32600000.0
2005-05-02 01:29:00,1.61844,1.61844,1.61821,1.61823,23600000.0
2005-05-02 01:30:00,1.61833,1.61838,1.61783,1.61831,36900000.0
2005-05-02 01:31:00,1.61813,1.6183,1.61807,1.61828,35200000.0
2005-05-02 01:32:00,1.61818,1.61825,1.61797,1.61814,22200000.0
2005-05-02 01:33:00,1.61822,1.61827,1.61805,1.61821,27600000.0
2005-05-02 01:34:00,1.61814,1.61825,1.61774,1.6181,35400000.0
2005-05-02 01:35:00,1.61809,1.61815,1.6178,1.6178,41200000.0
2005-05-02 01:36:00,1.61806,1.61831,1.61806,1.61826,34800000.0
2005-05-02 01:37:00,1.61822,1.61837,1.61797,1.61835,28000000.0
2005-05-02 01:38:00,1.6183,1.61848,1.61823,1.61823,30800000.0
2005-05-02 01:39:00,1.61833,1.61845,1.618,1.61836,66500000.0
2005-05-02 01:40:00,1.6183,1.61851,1.61828,1.61846,46300000.0
2005-05-02 01:41:00,1.61839,1.61866,1.61831,1.61846,55000000.0
2005-05-02 01:42:00,1.61848,1.61848,1.61807,1.61812,31300000.0
2005-05-02 01:43:00,1.61815,1.6184,1.61766,1.6184,28200000.0
2005-05-02 01:44:00,1.61851,1.61851,1.61813,1.61839,21200000.0
2005-05-02 01:45:00,1.61836,1.61847,1.61824,1.61846,50000001.0
2005-05-02 01:46:00,1.61832,1.61862,1.61819,1.61862,49200001.0
2005-05-02 01:47:00,1.61861,1.61876,1.61848,1.61848,31000000.0
2005-05-02 01:48:00,1.61863,1.61873,1.61828,1.61828,27500000.0
2005-05-02 01:49:00,1.61874,1.61883,1.61822,1.61868,26800000.0
2005-05-02 01:50:00,1.61868,1.61889,1.61833,1.61882,36600000.0
2005-05-02 01:51:00,1.61857,1.61857,1.61827,1.61827,19400000.0
2005-05-02 01:52:00,1.61847,1.61855,1.61827,1.61827,29200000.0
2005-05-02 01:53:00,1.61838,1.61838,1.61819,1.61819,49300000.0
2005-05-02 01:54:00,1.6182,1.6183,1.61816,1.61826,35000000.0
2005-05-02 01:55:00,1.61828,1.61845,1.61814,1.61814,20800000.0
2005-05-02 01:56:00,1.61839,1.61884,1.61819,1.61884,36200000.0
2005-05-02 01:57:00,1.61916,1.61963,1.61899,1.61946,37200000.0
2005-05-02 01:58:00,1.61986,1.622,1.61986,1.62192,26500000.0
2005-05-02 01:59:00,1.62277,1.62286,1.62268,1.62279,37400000.0
2005-05-02 02:00:00,1.62197,1.62237,1.62197,1.62216,29200000.0
2005-05-02 02:01:00,1.62181,1.62181,1.62121,1.62121,53200000.0
2005-05-02 02:02:00,1.621,1.62154,1.62097,1.62111,88100000.0
2005-05-02 02:03:00,1.62103,1.62144,1.62102,1.62132,76800000.0
2005-05-02 02:04:00,1.62144,1.62165,1.62144,1.62151,59200000.0
2005-05-02 02:05:00,1.62135,1.62137,1.62097,1.62137,84100000.0
2005-05-02 02:06:00,1.62142,1.62152,1.62115,1.62152,76300000.0
2005-05-02 02:07:00,1.6215,1.6215,1.62105,1.62132,223900000.0
2005-05-02 02:08:00,1.6213,1.62153,1.6213,1.62153,44600000.0
2005-05-02 02:09:00,1.62148,1.62161,1.6211,1.62143,187800001.0
2005-05-02 02:10:00,1.62115,1.62151,1.62115,1.62115,130100000.0
2005-05-02 02:11:00,1.62115,1.62123,1.62115,1.62123,31400000.0
2005-05-02 02:12:00,1.62123,1.62131,1.62121,1.62131,61100000.0
2005-05-02 02:13:00,1.62114,1.6212,1.62109,1.6212,33800000.0
2005-05-02 02:14:00,1.62113,1.62113,1.62058,1.62097,152100000.0
2005-05-02 02:15:00,1.62052,1.62075,1.62043,1.62066,236000001.0
2005-05-02 02:16:00,1.62093,1.62105,1.62074,1.62097,72100000.0
2005-05-02 02:17:00,1.6206,1.62093,1.62038,1.62065,253100001.0
2005-05-02 02:18:00,1.62091,1.62117,1.62049,1.62094,31600000.0
2005-05-02 02:19:00,1.62091,1.62096,1.62061,1.62075,48600000.0
2005-05-02 02:20:00,1.62098,1.62126,1.62098,1.62105,73000000.0
2005-05-02 02:21:00,1.62073,1.62122,1.62055,1.62122,38200000.0
2005-05-02 02:22:00,1.62078,1.62078,1.62059,1.62059,25200000.0
2005-05-02 02:23:00,1.62069,1.62093,1.62061,1.62061,43000000.0
2005-05-02 02:24:00,1.62054,1.62087,1.62051,1.62087,39600001.0
2005-05-02 02:25:00,1.62075,1.62091,1.62065,1.62074,114800001.0
2005-05-02 02:27:00,1.62084,1.62084,1.62056,1.6206,63200000.0
2005-05-02 02:28:00,1.62045,1.6206,1.62044,1.62056,34200000.0
2005-05-02 02:29:00,1.62083,1.62092,1.62063,1.62082,51600000.0
2005-05-02 02:30:00,1.62081,1.62081,1.62054,1.62073,48800000.0
2005-05-02 02:31:00,1.62068,1.6208,1.62059,1.62059,53000000.0
2005-05-02 02:32:00,1.6208,1.62091,1.62064,1.62077,35000000.0
2005-05-02 02:33:00,1.62031,1.62043,1.62018,1.6202,207600000.0
2005-05-02 02:34:00,1.62064,1.62064,1.62044,1.62061,55400000.0
2005-05-02 02:35:00,1.62062,1.62062,1.62015,1.62019,103700000.0
2005-05-02 02:36:00,1.62064,1.62078,1.62051,1.62058,25800000.0
2005-05-02 02:37:00,1.62038,1.62055,1.62038,1.62044,99200000.0
2005-05-02 02:38:00,1.62043,1.62048,1.62034,1.62041,35000000.0
2005-05-02 02:39:00,1.62057,1.62057,1.62028,1.62033,49600000.0
2005-05-02 02:40:00,1.62028,1.62045,1.62028,1.62045,27400000.0
2005-05-02 02:41:00,1.62018,1.62018,1.61716,1.61716,44400000.0
2005-05-02 02:42:00,1.61954,1.61954,1.61759,1.61874,27600000.0
2005-05-02 02:43:00,1.61901,1.61952,1.61895,1.61952,32600000.0
2005-05-02 02:44:00,1.61966,1.61973,1.61949,1.61967,32800000.0
2005-05-02 02:45:00,1.61915,1.61951,1.61915,1.61944,71000002.0
2005-05-02 02:46:00,1.61916,1.61923,1.61901,1.61906,170800001.0
2005-05-02 02:47:00,1.61954,1.61973,1.61911,1.61951,182000000.0
2005-05-02 02:48:00,1.61948,1.61948,1.61921,1.61948,84600000.0
2005-05-02 02:49:00,1.61934,1.61976,1.61908,1.61931,73900000.0
2005-05-02 02:50:00,1.61968,1.61987,1.61942,1.61984,110300000.0
2005-05-02 02:51:00,1.61944,1.61964,1.61931,1.61954,66400000.0
2005-05-02 02:52:00,1.62,1.6201,1.6199,1.62,32800000.0
2005-05-02 02:53:00,1.61968,1.61968,1.61919,1.61939,32800000.0
2005-05-02 02:54:00,1.6197,1.62056,1.61967,1.62054,55600000.0
2005-05-02 02:55:00,1.62073,1.62089,1.62047,1.6206,33100000.0
2005-05-02 02:56:00,1.62047,1.62047,1.62016,1.62025,65700000.0
2005-05-02 02:57:00,1.62019,1.62038,1.62014,1.62038,50200000.0
2005-05-02 02:58:00,1.62052,1.62075,1.62052,1.62075,77000000.0
2005-05-02 02:59:00,1.6199,1.62017,1.61982,1.62005,59000000.0
2005-05-02 03:00:00,1.62042,1.62077,1.62042,1.62077,136300000.0
2005-05-02 03:01:00,1.62079,1.62102,1.62075,1.62075,69400000.0
2005-05-02 03:02:00,1.62065,1.62069,1.62028,1.62028,42000000.0
2005-05-02 03:03:00,1.62037,1.62061,1.62037,1.62061,47800000.0
2005-05-02 03:04:00,1.62069,1.62098,1.62042,1.62064,49400000.0
2005-05-02 03:05:00,1.62065,1.62073,1.62047,1.62066,64100000.0
2005-05-02 03:06:00,1.62053,1.62053,1.62012,1.62012,54900000.0
2005-05-02 03:07:00,1.62002,1.62053,1.62,1.62024,111100000.0
2005-05-02 03:08:00,1.62032,1.62033,1.6199,1.6199,85000001.0
2005-05-02 03:09:00,1.62007,1.62007,1.61961,1.62006,39800000.0
2005-05-02 03:10:00,1.61961,1.6201,1.61961,1.6201,53100000.0
2005-05-02 03:11:00,1.61993,1.62013,1.61993,1.62013,40400000.0
2005-05-02 03:12:00,1.62033,1.62033,1.61986,1.62009,46600000.0
2005-05-02 03:13:00,1.61984,1.62033,1.61981,1.62004,43600000.0
2005-05-02 03:14:00,1.62008,1.62021,1.61981,1.62019,46800000.0
2005-05-02 03:15:00,1.61972,1.62006,1.61972,1.62006,44200001.0
2005-05-02 03:16:00,1.62009,1.62019,1.61981,1.62018,46400000.0
2005-05-02 03:17:00,1.62022,1.62048,1.61988,1.62022,61400000.0
2005-05-02 03:18:00,1.62003,1.6202,1.61977,1.6202,35800000.0
2005-05-02 03:19:00,1.62033,1.62038,1.62013,1.62038,32600000.0
2005-05-02 03:20:00,1.61992,1.62046,1.61992,1.62046,36800000.0
2005-05-02 03:21:00,1.6202,1.62038,1.6202,1.62037,28600000.0
2005-05-02 03:22:00,1.62039,1.62042,1.6203,1.62034,43800000.0
2005-05-02 03:23:00,1.62027,1.62045,1.62023,1.62028,62500000.0
2005-05-02 03:25:00,1.62086,1.62086,1.6203,1.6204,32800000.0
2005-05-02 03:26:00,1.62032,1.62043,1.62029,1.62037,140300000.0
2005-05-02 03:27:00,1.62026,1.62031,1.62013,1.62028,110100000.0
2005-05-02 03:28:00,1.62027,1.62036,1.62026,1.62029,51400000.0
2005-05-02 03:30:00,1.62012,1.62027,1.61989,1.62027,62600000.0
2005-05-02 03:31:00,1.62048,1.62086,1.62048,1.62066,36200000.0
2005-05-02 03:32:00,1.62042,1.6206,1.6202,1.6202,23200000.0
2005-05-02 03:33:00,1.61998,1.62008,1.61998,1.62005,29200000.0
2005-05-02 03:34:00,1.62017,1.62044,1.62001,1.62003,51600000.0
2005-05-02 03:35:00,1.62016,1.62029,1.62003,1.62015,94100000.0
2005-05-02 03:36:00,1.62028,1.62059,1.62014,1.62043,49000000.0
2005-05-02 03:37:00,1.62037,1.62045,1.62012,1.62036,32800000.0
2005-05-02 03:38:00,1.62034,1.62042,1.62013,1.62026,45600000.0
2005-05-02 03:39:00,1.61984,1.61984,1.61971,1.61973,73800000.0
2005-05-02 03:40:00,1.61964,1.62025,1.61952,1.62011,121200001.0
2005-05-02 03:41:00,1.62012,1.62025,1.62005,1.62023,76800000.0
2005-05-02 03:42:00,1.62036,1.62038,1.62019,1.62027,84600000.0
2005-05-02 03:43:00,1.62016,1.6205,1.62016,1.6205,37800000.0
2005-05-02 03:44:00,1.62051,1.62083,1.62051,1.62068,25800000.0
2005-05-02 03:45:00,1.62064,1.62069,1.6205,1.62061,50600000.0
2005-05-02 03:46:00,1.61999,1.62019,1.61992,1.61996,41900000.0
2005-05-02 03:47:00,1.61981,1.61997,1.61977,1.61977,35000000.0
2005-05-02 03:48:00,1.62013,1.62023,1.61993,1.62008,30600000.0
2005-05-02 03:49:00,1.62012,1.62012,1.61953,1.61953,30400000.0
2005-05-02 03:50:00,1.61993,1.62008,1.61971,1.61971,94400000.0
2005-05-02 03:51:00,1.61986,1.61992,1.61966,1.61966,44100000.0
2005-05-02 03:52:00,1.61965,1.61965,1.61923,1.61949,120200001.0
2005-05-02 03:53:00,1.61938,1.61956,1.61931,1.61952,58200000.0
2005-05-02 03:54:00,1.61955,1.62005,1.61955,1.61959,38600000.0
2005-05-02 03:55:00,1.61986,1.61998,1.61969,1.61998,23000000.0
2005-05-02 03:56:00,1.61983,1.61999,1.61979,1.61991,25800000.0
2005-05-02 03:57:00,1.61924,1.61955,1.61924,1.61945,136400000.0
2005-05-02 03:58:00,1.61932,1.62031,1.61914,1.61934,223100000.0
2005-05-02 03:59:00,1.6197,1.61987,1.61961,1.61963,137800000.0
2005-05-02 04:00:00,1.61963,1.62,1.61963,1.61987,68200000.0
2005-05-02 04:01:00,1.62004,1.62037,1.61986,1.62037,112800000.0
2005-05-02 04:02:00,1.62044,1.62051,1.61987,1.61987,105800001.0
2005-05-02 04:03:00,1.62032,1.62035,1.61986,1.62035,98200001.0
2005-05-02 04:04:00,1.62036,1.62052,1.62031,1.62039,123800000.0
2005-05-02 04:05:00,1.62026,1.62098,1.6201,1.62098,217000000.0
2005-05-02 04:06:00,1.62053,1.62107,1.62039,1.62081,119800000.0
2005-05-02 04:07:00,1.62081,1.62094,1.62057,1.62061,161200000.0
2005-05-02 04:08:00,1.62092,1.62097,1.62092,1.62092,12600000.0
2005-05-02 04:09:00,1.62099,1.62099,1.62071,1.62086,33000000.0
2005-05-02 04:10:00,1.62074,1.62074,1.62024,1.62028,91100000.0
2005-05-02 04:11:00,1.62035,1.62102,1.62025,1.62087,42000000.0
2005-05-02 04:12:00,1.62093,1.62093,1.62037,1.62037,74600000.0
2005-05-02 04:13:00,1.62023,1.6203,1.62014,1.62014,78800001.0
2005-05-02 04:14:00,1.62026,1.62077,1.62026,1.62077,77600000.0
2005-05-02 04:15:00,1.6209,1.62128,1.62062,1.62099,92300000.0
2005-05-02 04:16:00,1.62093,1.62112,1.62084,1.621,64600000.0
2005-05-02 04:17:00,1.62113,1.6212,1.62107,1.62115,54100000.0
2005-05-02 04:18:00,1.62113,1.6213,1.6211,1.62111,122800000.0
2005-05-02 04:19:00,1.62125,1.62134,1.62124,1.62131,63700000.0
2005-05-02 04:20:00,1.62131,1.62136,1.62104,1.62112,178200000.0
2005-05-02 04:21:00,1.62116,1.62127,1.62108,1.62116,39000000.0
2005-05-02 04:22:00,1.62108,1.62145,1.6209,1.62145,54900000.0
2005-05-02 04:23:00,1.62103,1.62114,1.62103,1.62103,50000001.0
2005-05-02 04:24:00,1.62118,1.62138,1.62118,1.62138,142500000.0
2005-05-02 04:25:00,1.62132,1.62205,1.62125,1.62165,205500000.0
2005-05-02 04:26:00,1.62159,1.62167,1.62142,1.62142,104600000.0
2005-05-02 04:27:00,1.62146,1.62156,1.62136,1.62141,63000000.0
2005-05-02 04:28:00,1.62146,1.62148,1.62128,1.62128,47400000.0
2005-05-02 04:29:00,1.62124,1.62175,1.62124,1.62149,95300000.0
2005-05-02 04:30:00,1.62103,1.6214,1.62099,1.6214,98200001.0
2005-05-02 04:31:00,1.62141,1.62158,1.62125,1.6215,24400000.0
2005-05-02 04:32:00,1.62172,1.62173,1.62163,1.62173,37600000.0
2005-05-02 04:33:00,1.62183,1.62187,1.62171,1.62181,42200000.0
2005-05-02 04:34:00,1.62179,1.62179,1.6216,1.6216,36200000.0
2005-05-02 04:35:00,1.62146,1.62164,1.62144,1.62152,59200000.0
2005-05-02 04:36:00,1.62179,1.62187,1.62114,1.62176,166700000.0
2005-05-02 04:37:00,1.62156,1.62179,1.62129,1.62156,131400001.0
2005-05-02 04:38:00,1.62161,1.62174,1.62156,1.62174,38600000.0
2005-05-02 04:39:00,1.62149,1.62166,1.62147,1.62153,84300000.0
2005-05-02 04:40:00,1.62146,1.62177,1.62146,1.62177,28200000.0
2005-05-02 04:41:00,1.62156,1.62184,1.62138,1.62184,46600000.0
2005-05-02 04:42:00,1.62175,1.62196,1.62173,1.62193,60000000.0
2005-05-02 04:43:00,1.62178,1.62178,1.62119,1.62119,65800000.0
2005-05-02 04:44:00,1.6211,1.62156,1.62107,1.62156,39600000.0
2005-05-02 04:45:00,1.62161,1.62166,1.62126,1.62146,37400000.0
2005-05-02 04:46:00,1.62139,1.62154,1.62139,1.62141,47400000.0
2005-05-02 04:47:00,1.62139,1.62188,1.62124,1.62188,82100000.0
2005-05-02 04:48:00,1.62172,1.62194,1.6215,1.62156,56800000.0
2005-05-02 04:49:00,1.62135,1.62135,1.62088,1.62098,70600000.0
2005-05-02 04:50:00,1.62134,1.62154,1.62132,1.62152,61400000.0
2005-05-02 04:51:00,1.62116,1.62122,1.62116,1.62116,33000000.0
2005-05-02 04:52:00,1.62112,1.62158,1.62104,1.62144,39200000.0
2005-05-02 04:53:00,1.62137,1.62165,1.62133,1.62147,42200000.0
2005-05-02 04:54:00,1.62127,1.62134,1.6209,1.6209,36800000.0
2005-05-02 04:55:00,1.62124,1.62173,1.62105,1.62173,25000000.0
2005-05-02 04:56:00,1.62165,1.62177,1.62157,1.62163,54400000.0
2005-05-02 04:57:00,1.62156,1.62194,1.62143,1.62143,62700000.0
2005-05-02 04:58:00,1.62121,1.62183,1.62121,1.62159,37800000.0
2005-05-02 04:59:00,1.62128,1.62156,1.62109,1.62124,86400000.0
2005-05-02 05:00:00,1.62165,1.62168,1.62152,1.62162,30600000.0
2005-05-02 05:01:00,1.62151,1.62175,1.62151,1.62175,37800000.0
2005-05-02 05:02:00,1.62165,1.62177,1.62145,1.62165,33000000.0
2005-05-02 05:03:00,1.62132,1.62157,1.62127,1.62134,144300001.0
2005-05-02 05:04:00,1.62147,1.62157,1.62147,1.6215,217400001.0
2005-05-02 05:05:00,1.62147,1.62147,1.62132,1.62144,169700000.0
2005-05-02 05:06:00,1.62157,1.62178,1.62136,1.62178,214800001.0
2005-05-02 05:07:00,1.62171,1.62217,1.6217,1.62186,313900001.0
2005-05-02 05:08:00,1.62221,1.6225,1.6222,1.62226,327800001.0
2005-05-02 05:09:00,1.62215,1.62252,1.62208,1.62209,200600000.0
2005-05-02 05:10:00,1.62211,1.62228,1.62208,1.62228,250500002.0
2005-05-02 05:11:00,1.62192,1.62196,1.62173,1.62173,104600000.0
2005-05-02 05:12:00,1.62153,1.62153,1.62135,1.62138,110400000.0
2005-05-02 05:13:00,1.62144,1.6216,1.62137,1.62141,154800001.0
2005-05-02 05:14:00,1.62129,1.62133,1.62117,1.62117,224400000.0
2005-05-02 05:15:00,1.62127,1.62135,1.62118,1.62129,56900001.0
2005-05-02 05:16:00,1.62123,1.62154,1.62121,1.62144,208200001.0
2005-05-02 05:17:00,1.62159,1.62174,1.62144,1.62174,150000000.0
2005-05-02 05:18:00,1.62187,1.62218,1.6218,1.6218,230600000.0
2005-05-02 05:19:00,1.62166,1.62199,1.62164,1.62166,270500000.0
2005-05-02 05:20:00,1.62164,1.62173,1.62145,1.62151,270600000.0
2005-05-02 05:21:00,1.62153,1.62184,1.62146,1.62152,285100000.0
2005-05-02 05:22:00,1.62161,1.62176,1.62157,1.62159,223200000.0
2005-05-02 05:23:00,1.62153,1.62177,1.62153,1.62161,151600000.0
2005-05-02 05:24:00,1.62166,1.62166,1.62156,1.62156,181900000.0
2005-05-02 05:25:00,1.62172,1.62211,1.62161,1.62161,248600001.0
2005-05-02 05:26:00,1.6215,1.62154,1.62134,1.62154,100300000.0
2005-05-02 05:27:00,1.62164,1.62164,1.62121,1.62159,170900000.0
2005-05-02 05:28:00,1.62165,1.62181,1.62143,1.62173,289500000.0
2005-05-02 05:29:00,1.62159,1.62169,1.62141,1.62149,240300002.0
2005-05-02 05:31:00,1.62144,1.62174,1.62141,1.62149,75000000.0
2005-05-02 05:33:00,1.62161,1.62161,1.6214,1.62152,200500000.0
2005-05-02 05:34:00,1.62166,1.62178,1.62144,1.62171,205200000.0
2005-05-02 05:35:00,1.62193,1.62193,1.62179,1.62189,38000000.0
2005-05-02 05:36:00,1.62166,1.62192,1.62162,1.62192,209500001.0
2005-05-02 05:37:00,1.62212,1.62227,1.62209,1.62219,208300002.0
2005-05-02 05:38:00,1.62223,1.62234,1.62207,1.62224,124700000.0
2005-05-02 05:39:00,1.62202,1.62258,1.62187,1.62219,167300001.0
2005-05-02 05:40:00,1.62206,1.62219,1.62189,1.62207,187100000.0
2005-05-02 05:41:00,1.62192,1.62212,1.62179,1.62189,133100001.0
2005-05-02 05:43:00,1.62198,1.62209,1.62189,1.62189,83100000.0
2005-05-02 05:44:00,1.62193,1.62223,1.6219,1.62203,106800000.0
2005-05-02 05:45:00,1.62208,1.62246,1.62205,1.62229,153000000.0
2005-05-02 05:46:00,1.62237,1.62256,1.62234,1.62241,174000000.0
2005-05-02 05:47:00,1.62241,1.62246,1.62226,1.62243,218400001.0
2005-05-02 05:48:00,1.62217,1.62229,1.62189,1.62189,280800000.0
2005-05-02 05:49:00,1.62191,1.6221,1.62168,1.62168,171900000.0
2005-05-02 05:50:00,1.6218,1.6219,1.6217,1.6218,187600001.0
2005-05-02 05:51:00,1.62171,1.62171,1.62127,1.62127,187600001.0
2005-05-02 05:52:00,1.62135,1.62157,1.62133,1.6215,186900001.0
2005-05-02 05:53:00,1.62122,1.62126,1.62093,1.62099,91800000.0
2005-05-02 05:54:00,1.62092,1.62106,1.62071,1.62106,230100000.0
2005-05-02 05:55:00,1.62084,1.62111,1.62077,1.6209,197500000.0
2005-05-02 05:56:00,1.62104,1.62116,1.62078,1.62078,115200000.0
2005-05-02 05:57:00,1.62088,1.62096,1.62086,1.62089,205400001.0
2005-05-02 05:58:00,1.62092,1.62092,1.62072,1.62072,130500000.0
2005-05-02 05:59:00,1.62088,1.62093,1.62078,1.6208,82900000.0
2005-05-02 06:00:00,1.62087,1.62095,1.62083,1.62091,240800000.0
2005-05-02 06:01:00,1.62105,1.6211,1.6209,1.62093,146500000.0
2005-05-02 06:03:00,1.62103,1.62113,1.62093,1.62108,53800001.0
2005-05-02 06:04:00,1.62093,1.62093,1.62081,1.62085,135600000.0
2005-05-02 06:05:00,1.62109,1.62131,1.62107,1.62116,420300001.0
2005-05-02 06:06:00,1.62122,1.62129,1.62114,1.62129,70200000.0
2005-05-02 06:07:00,1.62132,1.62132,1.62106,1.62123,342600001.0
2005-05-02 06:08:00,1.6208,1.62118,1.6208,1.62118,508900001.0
2005-05-02 06:09:00,1.62122,1.62164,1.62116,1.6214,445800001.0
2005-05-02 06:10:00,1.62152,1.62181,1.62144,1.62144,301800001.0
2005-05-02 06:11:00,1.62149,1.62149,1.62112,1.62123,401100000.0
2005-05-02 06:12:00,1.62123,1.62148,1.62118,1.62143,264200002.0
2005-05-02 06:13:00,1.62136,1.62163,1.62123,1.62133,331300002.0
2005-05-02 06:15:00,1.62136,1.62143,1.62126,1.62139,167400000.0
2005-05-02 06:16:00,1.62148,1.62154,1.62124,1.62154,207800001.0
2005-05-02 06:17:00,1.62115,1.62149,1.62115,1.62124,144600000.0
2005-05-02 06:18:00,1.62117,1.62117,1.61897,1.61897,215800000.0
2005-05-02 06:19:00,1.62052,1.62077,1.62052,1.62063,172300000.0
2005-05-02 06:20:00,1.62065,1.62094,1.62064,1.62074,307800001.0
2005-05-02 06:21:00,1.62091,1.6211,1.62086,1.6211,249200001.0
2005-05-02 06:22:00,1.62122,1.62144,1.62115,1.62117,244300002.0
2005-05-02 06:23:00,1.62102,1.6212,1.621,1.62113,271300000.0
2005-05-02 06:24:00,1.62102,1.62102,1.62061,1.62076,351100000.0
2005-05-02 06:25:00,1.62068,1.62081,1.62055,1.62081,231400002.0
2005-05-02 06:26:00,1.62082,1.62087,1.62058,1.62058,303100001.0
2005-05-02 06:27:00,1.62062,1.62069,1.62054,1.62064,323000000.0
2005-05-02 06:28:00,1.62053,1.62065,1.62038,1.62052,329200001.0
2005-05-02 06:29:00,1.62045,1.62066,1.62043,1.62054,96000000.0
2005-05-02 06:30:00,1.62054,1.62076,1.62051,1.62062,260800001.0
2005-05-02 06:32:00,1.62068,1.6208,1.62067,1.62067,227700000.0
2005-05-02 06:33:00,1.62067,1.62084,1.62064,1.62067,270700000.0
2005-05-02 06:34:00,1.62082,1.62117,1.62067,1.62106,219200000.0
2005-05-02 06:35:00,1.62093,1.62127,1.62078,1.62078,194900001.0
2005-05-02 06:36:00,1.62047,1.62057,1.62047,1.62047,77800000.0
2005-05-02 06:37:00,1.62048,1.6206,1.62047,1.62059,204600000.0
2005-05-02 06:38:00,1.62063,1.62101,1.62061,1.62071,128300001.0
2005-05-02 06:39:00,1.62076,1.62076,1.62053,1.62058,30200000.0
2005-05-02 06:40:00,1.62065,1.62079,1.62034,1.62049,111800000.0
2005-05-02 06:41:00,1.6205,1.62065,1.62045,1.62065,139600000.0
2005-05-02 06:42:00,1.62076,1.62089,1.62061,1.62073,264000000.0
2005-05-02 06:43:00,1.62076,1.62081,1.62069,1.62071,152000000.0
2005-05-02 06:44:00,1.6207,1.62093,1.62068,1.62083,322900001.0
2005-05-02 06:45:00,1.62088,1.62093,1.62074,1.62093,265600001.0
2005-05-02 06:46:00,1.6208,1.6209,1.62076,1.62088,244900000.0
2005-05-02 06:47:00,1.62103,1.62111,1.62093,1.62106,257100002.0
2005-05-02 06:48:00,1.62102,1.62124,1.62095,1.62114,25600000.0
2005-05-02 06:49:00,1.62078,1.62107,1.62043,1.62069,218700000.0
2005-05-02 06:50:00,1.62084,1.62093,1.62078,1.62085,33900000.0
2005-05-02 06:51:00,1.62087,1.62087,1.62041,1.62072,27400000.0
2005-05-02 06:53:00,1.62067,1.62094,1.62067,1.62074,211800000.0
2005-05-02 06:54:00,1.62075,1.62114,1.62069,1.62085,489500001.0
2005-05-02 06:56:00,1.62096,1.62096,1.62083,1.62087,22400000.0
2005-05-02 06:57:00,1.62091,1.62092,1.62082,1.62082,69000000.0
2005-05-02 06:58:00,1.6209,1.62095,1.62075,1.62088,196000000.0
2005-05-02 06:59:00,1.62084,1.62105,1.62079,1.62095,288900001.0
2005-05-02 07:00:00,1.62108,1.62108,1.62076,1.62082,119200000.0
2005-05-02 07:01:00,1.62081,1.62105,1.62081,1.62096,300400000.0
2005-05-02 07:02:00,1.62092,1.62114,1.62086,1.62103,402900000.0
2005-05-02 07:03:00,1.62106,1.62113,1.62098,1.62106,160600000.0
2005-05-02 07:04:00,1.62103,1.62103,1.62075,1.62081,421600003.0
2005-05-02 07:05:00,1.62094,1.621,1.62085,1.62092,116300000.0
2005-05-02 07:06:00,1.62095,1.621,1.6208,1.62093,211400000.0
2005-05-02 07:07:00,1.62097,1.621,1.6208,1.62093,225300002.0
2005-05-02 07:08:00,1.62095,1.62105,1.6208,1.6209,230400001.0
2005-05-02 07:09:00,1.62092,1.62095,1.6208,1.6208,254300000.0
2005-05-02 07:10:00,1.62095,1.62111,1.6209,1.62093,428500000.0
2005-05-02 07:11:00,1.62091,1.62095,1.62083,1.62093,360000001.0
2005-05-02 07:12:00,1.62093,1.62113,1.62088,1.62098,335200001.0
2005-05-02 07:13:00,1.62106,1.62108,1.6209,1.62098,276100000.0
2005-05-02 07:15:00,1.62113,1.62123,1.62088,1.62108,300200003.0
2005-05-02 07:16:00,1.62108,1.62123,1.62105,1.62123,156400000.0
2005-05-02 07:17:00,1.6217,1.6218,1.6216,1.6217,482800003.0
2005-05-02 07:18:00,1.62104,1.62125,1.62093,1.62122,482800003.0
2005-05-02 07:19:00,1.62109,1.62127,1.62098,1.62115,328300000.0
2005-05-02 07:20:00,1.62112,1.62117,1.62092,1.62105,413600000.0
2005-05-02 07:21:00,1.62097,1.62118,1.62092,1.62094,255000001.0
2005-05-02 07:22:00,1.62101,1.62126,1.621,1.62117,327000000.0
2005-05-02 07:23:00,1.62123,1.62144,1.62111,1.62132,454000000.0
2005-05-02 07:24:00,1.62113,1.62122,1.62105,1.6211,297200001.0
2005-05-02 07:25:00,1.62099,1.62109,1.62087,1.62105,324400001.0
2005-05-02 07:26:00,1.62102,1.62117,1.62092,1.62105,303800000.0
2005-05-02 07:28:00,1.62112,1.62114,1.62102,1.62107,233800001.0
2005-05-02 07:29:00,1.62102,1.62105,1.62068,1.62075,250300000.0
2005-05-02 07:30:00,1.6208,1.62095,1.62075,1.62087,546500003.0
2005-05-02 07:31:00,1.6208,1.62098,1.62074,1.62093,243800000.0
2005-05-02 07:32:00,1.62086,1.62095,1.62073,1.6209,424400001.0
2005-05-02 07:33:00,1.62085,1.62096,1.62069,1.62074,384100001.0
2005-05-02 07:34:00,1.62083,1.62096,1.62075,1.62086,302600000.0
2005-05-02 07:36:00,1.6209,1.62103,1.6208,1.62097,342500002.0
2005-05-02 07:37:00,1.62115,1.62131,1.62107,1.62125,213700000.0
2005-05-02 07:38:00,1.62108,1.62121,1.62105,1.6211,29800000.0
2005-05-02 07:39:00,1.621,1.62126,1.62095,1.62126,421200001.0
2005-05-02 07:40:00,1.62132,1.62171,1.62131,1.62144,309300000.0
2005-05-02 07:41:00,1.62139,1.6216,1.62122,1.62148,622200002.0
2005-05-02 07:42:00,1.62154,1.62154,1.62135,1.62142,349800001.0
2005-05-02 07:43:00,1.62165,1.62191,1.62154,1.62187,198900000.0
2005-05-02 07:44:00,1.62195,1.62197,1.62182,1.62187,376200001.0
2005-05-02 07:45:00,1.62182,1.62182,1.62143,1.62147,389700002.0
2005-05-02 07:46:00,1.62151,1.62178,1.62146,1.62146,458200000.0
2005-05-02 07:47:00,1.6216,1.62196,1.6215,1.62159,683100002.0
2005-05-02 07:48:00,1.62153,1.62177,1.62141,1.62144,708600001.0
2005-05-02 07:49:00,1.62175,1.62186,1.62152,1.62165,695200001.0
2005-05-02 07:50:00,1.62164,1.62167,1.62137,1.62151,584800000.0
2005-05-02 07:51:00,1.62163,1.62163,1.62129,1.62148,647700001.0
2005-05-02 07:52:00,1.62146,1.62154,1.62134,1.62144,402100000.0
2005-05-02 07:53:00,1.62141,1.62164,1.62126,1.62148,605000002.0
2005-05-02 07:54:00,1.62133,1.62155,1.62125,1.6213,350900000.0
2005-05-02 07:55:00,1.62125,1.62147,1.62125,1.62127,375600001.0
2005-05-02 07:56:00,1.62121,1.62134,1.62093,1.621,629300000.0
2005-05-02 07:57:00,1.621,1.62116,1.62083,1.62088,528500001.0
2005-05-02 07:58:00,1.62099,1.62138,1.62096,1.6212,700000000.0
2005-05-02 07:59:00,1.62118,1.62133,1.62107,1.62115,495500001.0
2005-05-02 08:00:00,1.6211,1.62127,1.62097,1.62115,393300000.0
2005-05-02 08:01:00,1.62093,1.62127,1.62087,1.62112,451300000.0
2005-05-02 08:02:00,1.62113,1.62127,1.62107,1.6212,205300000.0
2005-05-02 08:03:00,1.6212,1.62127,1.62097,1.62099,462100001.0
2005-05-02 08:04:00,1.62122,1.62137,1.6211,1.62123,380600001.0
2005-05-02 08:05:00,1.62128,1.62151,1.62121,1.6214,305600001.0
2005-05-02 08:06:00,1.62155,1.62165,1.62129,1.62143,658300001.0
2005-05-02 08:07:00,1.62125,1.62141,1.62117,1.62135,553000002.0
2005-05-02 08:08:00,1.62135,1.62135,1.62103,1.62103,357100001.0
2005-05-02 08:09:00,1.62098,1.62127,1.62094,1.62105,535600000.0
2005-05-02 08:10:00,1.62108,1.62123,1.62088,1.62121,587800000.0
2005-05-02 08:11:00,1.62121,1.62134,1.62105,1.62109,284400000.0
2005-05-02 08:12:00,1.62094,1.6211,1.62079,1.62101,361700000.0
2005-05-02 08:13:00,1.62113,1.62166,1.6211,1.62151,219500001.0
2005-05-02 08:14:00,1.62158,1.62165,1.62136,1.62136,153100000.0
2005-05-02 08:15:00,1.62111,1.6214,1.62111,1.62136,255700000.0
2005-05-02 08:16:00,1.62143,1.62157,1.62137,1.62137,265400001.0
2005-05-02 08:17:00,1.62136,1.62139,1.62112,1.62115,239400001.0
2005-05-02 08:18:00,1.62122,1.62175,1.62122,1.62175,196100002.0
2005-05-02 08:19:00,1.62168,1.62185,1.62161,1.62182,302500000.0
2005-05-02 08:20:00,1.62186,1.62203,1.6218,1.62185,316900000.0
2005-05-02 08:21:00,1.62185,1.62206,1.62176,1.62191,483000000.0
2005-05-02 08:22:00,1.62163,1.62173,1.62156,1.62166,344600000.0
2005-05-02 08:23:00,1.6218,1.62191,1.62165,1.62166,264100000.0
2005-05-02 08:24:00,1.6221,1.6221,1.62145,1.62149,432500000.0
2005-05-02 08:25:00,1.62158,1.62169,1.62143,1.62143,627200004.0
2005-05-02 08:26:00,1.62134,1.62161,1.62097,1.62161,328700000.0
2005-05-02 08:27:00,1.62185,1.62205,1.62154,1.62205,399300001.0
2005-05-02 08:28:00,1.62215,1.62229,1.62209,1.62218,552400000.0
2005-05-02 08:29:00,1.62211,1.6223,1.62204,1.62215,432300000.0
2005-05-02 08:30:00,1.62215,1.62241,1.62211,1.62239,419000000.0
2005-05-02 08:31:00,1.62233,1.62233,1.62152,1.62152,242300000.0
2005-05-02 08:32:00,1.62216,1.62236,1.62199,1.6223,274800000.0
2005-05-02 08:33:00,1.62202,1.62202,1.62183,1.62194,175400000.0
2005-05-02 08:34:00,1.62201,1.62234,1.62186,1.62214,675600002.0
2005-05-02 08:35:00,1.6221,1.62234,1.62209,1.62223,466800001.0
2005-05-02 08:36:00,1.62227,1.62257,1.62213,1.62248,396100000.0
2005-05-02 08:37:00,1.62236,1.62251,1.62226,1.62248,327900000.0
2005-05-02 08:38:00,1.62252,1.62269,1.62229,1.62261,349800001.0
2005-05-02 08:39:00,1.62258,1.62259,1.62229,1.62233,536500001.0
2005-05-02 08:40:00,1.62192,1.62215,1.62173,1.62173,368900003.0
2005-05-02 08:41:00,1.62205,1.62234,1.62193,1.62205,511500000.0
2005-05-02 08:42:00,1.62192,1.62192,1.62122,1.62175,473500001.0
2005-05-02 08:43:00,1.6219,1.62217,1.62173,1.62176,321400002.0
2005-05-02 08:44:00,1.62176,1.62192,1.62171,1.62181,410800000.0
2005-05-02 08:45:00,1.62196,1.62198,1.62166,1.62172,674400001.0
2005-05-02 08:46:00,1.62179,1.62199,1.62166,1.62181,672400001.0
2005-05-02 08:47:00,1.62193,1.62211,1.6219,1.62201,567800001.0
2005-05-02 08:48:00,1.622,1.62217,1.62182,1.62189,317900000.0
2005-05-02 08:49:00,1.62181,1.62204,1.62179,1.62191,451400000.0
2005-05-02 08:50:00,1.62206,1.62206,1.62171,1.62198,498900002.0
2005-05-02 08:51:00,1.62197,1.62215,1.62177,1.62189,550900000.0
2005-05-02 08:52:00,1.62216,1.62234,1.62196,1.62197,581200002.0
2005-05-02 08:53:00,1.62203,1.62203,1.62163,1.62179,537300002.0
2005-05-02 08:54:00,1.62185,1.62198,1.62174,1.6219,713800001.0
2005-05-02 08:55:00,1.62199,1.62207,1.62174,1.62188,555800001.0
2005-05-02 08:56:00,1.62182,1.62214,1.62173,1.62183,531600001.0
2005-05-02 08:57:00,1.62175,1.62204,1.62151,1.62191,494700001.0
2005-05-02 08:58:00,1.62199,1.62226,1.62188,1.62201,473200001.0
2005-05-02 08:59:00,1.622,1.62221,1.62196,1.62206,316800000.0
2005-05-02 09:00:00,1.62206,1.6222,1.62188,1.62199,493300003.0
2005-05-02 09:01:00,1.62197,1.6221,1.62187,1.62197,375200000.0
2005-05-02 09:02:00,1.62184,1.62208,1.6218,1.62201,696700003.0
2005-05-02 09:04:00,1.62219,1.62224,1.62191,1.62209,605700000.0
2005-05-02 09:05:00,1.62204,1.62221,1.62199,1.62214,582900001.0
2005-05-02 09:06:00,1.62202,1.62228,1.62175,1.62211,642200004.0
2005-05-02 09:07:00,1.62217,1.62226,1.622,1.62206,391400003.0
2005-05-02 09:08:00,1.62205,1.62216,1.62203,1.62211,216900000.0
2005-05-02 09:09:00,1.62217,1.62234,1.62204,1.62219,319200003.0
2005-05-02 09:10:00,1.62197,1.62207,1.62182,1.62185,307100000.0
2005-05-02 09:11:00,1.62198,1.62213,1.62179,1.62185,535700001.0
2005-05-02 09:12:00,1.6219,1.62199,1.62137,1.62166,500600003.0
2005-05-02 09:13:00,1.6219,1.62227,1.62189,1.62206,466000001.0
2005-05-02 09:14:00,1.62197,1.62235,1.62193,1.62235,313400001.0
2005-05-02 09:15:00,1.62246,1.62269,1.62242,1.62252,382100000.0
2005-05-02 09:16:00,1.62237,1.62254,1.62225,1.62235,529800000.0
2005-05-02 09:17:00,1.62207,1.6222,1.62178,1.62181,560200001.0
2005-05-02 09:18:00,1.62158,1.62182,1.62158,1.62177,159600000.0
2005-05-02 09:19:00,1.62177,1.62201,1.62166,1.62166,501600000.0
2005-05-02 09:20:00,1.6212,1.62147,1.62119,1.62132,273700001.0
2005-05-02 09:21:00,1.62127,1.62137,1.62117,1.62132,346200002.0
2005-05-02 09:23:00,1.62137,1.62137,1.62112,1.6212,378900000.0
2005-05-02 09:25:00,1.6211,1.62129,1.62105,1.62129,407100001.0
2005-05-02 09:26:00,1.6212,1.62131,1.62112,1.62112,571100002.0
2005-05-02 09:27:00,1.62107,1.62125,1.62105,1.62113,399800001.0
2005-05-02 09:28:00,1.62125,1.62164,1.62125,1.62145,498700000.0
2005-05-02 09:29:00,1.62152,1.62152,1.62113,1.62113,400500000.0
2005-05-02 09:30:00,1.62115,1.62132,1.62096,1.62124,733600004.0
2005-05-02 09:31:00,1.62096,1.62134,1.62069,1.62095,374100000.0
2005-05-02 09:32:00,1.62084,1.62108,1.62078,1.62097,396000001.0
2005-05-02 09:33:00,1.62076,1.62076,1.62055,1.62057,300700000.0
2005-05-02 09:34:00,1.62067,1.62074,1.62052,1.62068,445800001.0
2005-05-02 09:35:00,1.62071,1.62088,1.62071,1.62088,262600000.0
2005-05-02 09:36:00,1.62083,1.62099,1.62064,1.62068,403700000.0
2005-05-02 09:37:00,1.6209,1.6209,1.62054,1.62077,394300001.0
2005-05-02 09:38:00,1.62066,1.62083,1.62055,1.62056,355300000.0
2005-05-02 09:39:00,1.62041,1.62083,1.62041,1.6206,383500001.0
2005-05-02 09:40:00,1.62063,1.62083,1.6206,1.62069,391500000.0
2005-05-02 09:41:00,1.62072,1.62072,1.62054,1.6207,454600001.0
2005-05-02 09:42:00,1.6208,1.62114,1.62066,1.62094,505300003.0
2005-05-02 09:43:00,1.62101,1.62119,1.62096,1.62098,315200001.0
2005-05-02 09:44:00,1.62101,1.62101,1.61998,1.61998,500400003.0
2005-05-02 09:45:00,1.61993,1.62002,1.61959,1.61995,555900001.0
2005-05-02 09:46:00,1.61988,1.6203,1.6196,1.6196,308600002.0
2005-05-02 09:47:00,1.6196,1.62003,1.6196,1.6197,369100001.0
2005-05-02 09:48:00,1.61961,1.61995,1.61958,1.6198,320500000.0
2005-05-02 09:49:00,1.61987,1.62004,1.61973,1.61988,567700002.0
2005-05-02 09:50:00,1.61963,1.61981,1.61942,1.61969,479000001.0
2005-05-02 09:51:00,1.62003,1.62035,1.62,1.62028,460200001.0
2005-05-02 09:52:00,1.62039,1.62039,1.61992,1.61992,411000001.0
2005-05-02 09:53:00,1.61996,1.6202,1.61995,1.62014,325500001.0
2005-05-02 09:54:00,1.6201,1.62037,1.62003,1.62029,602500000.0
2005-05-02 09:55:00,1.62034,1.62079,1.62032,1.62079,638100003.0
2005-05-02 09:56:00,1.62093,1.62101,1.62081,1.62081,384000000.0
2005-05-02 09:57:00,1.62035,1.62076,1.62035,1.62069,586600001.0
2005-05-02 09:58:00,1.62078,1.62081,1.62046,1.62062,757600001.0
2005-05-02 09:59:00,1.62092,1.62109,1.62072,1.6209,711800003.0
2005-05-02 10:00:00,1.62079,1.62105,1.62079,1.62082,333400002.0
2005-05-02 10:01:00,1.62094,1.62114,1.6208,1.62103,645500002.0
2005-05-02 10:02:00,1.6213,1.6213,1.62088,1.62101,626400002.0
2005-05-02 10:03:00,1.62094,1.62116,1.62088,1.62104,422100000.0
2005-05-02 10:04:00,1.62092,1.62092,1.62044,1.62087,428100003.0
2005-05-02 10:05:00,1.62064,1.62083,1.62062,1.62075,453400000.0
2005-05-02 10:06:00,1.62095,1.62134,1.6209,1.621,536700002.0
2005-05-02 10:07:00,1.62098,1.62109,1.62068,1.6209,489500000.0
2005-05-02 10:08:00,1.62087,1.62115,1.62087,1.62092,489300000.0
2005-05-02 10:09:00,1.62104,1.62119,1.62088,1.62102,561500000.0
2005-05-02 10:10:00,1.62107,1.62115,1.62102,1.6211,358400000.0
2005-05-02 10:11:00,1.62111,1.62116,1.62098,1.62107,445100001.0
2005-05-02 10:12:00,1.62107,1.62131,1.62105,1.62129,442200001.0
2005-05-02 10:13:00,1.62116,1.62135,1.6211,1.62128,493500000.0
2005-05-02 10:14:00,1.62114,1.62142,1.62097,1.62135,509000001.0
2005-05-02 10:15:00,1.62141,1.62155,1.62135,1.62135,422200001.0
2005-05-02 10:16:00,1.62114,1.62114,1.62063,1.62067,391700001.0
2005-05-02 10:17:00,1.62066,1.62071,1.62025,1.62026,294600000.0
2005-05-02 10:18:00,1.62017,1.62047,1.62017,1.62047,485000005.0
2005-05-02 10:19:00,1.6206,1.62063,1.6205,1.6206,462200006.0
2005-05-02 10:21:00,1.6205,1.62061,1.62025,1.62061,390600002.0
2005-05-02 10:22:00,1.62079,1.62098,1.62066,1.62086,368800000.0
2005-05-02 10:23:00,1.62083,1.6213,1.62083,1.62113,464800000.0
2005-05-02 10:24:00,1.62103,1.62129,1.62102,1.62108,480500002.0
2005-05-02 10:25:00,1.62129,1.62147,1.62116,1.62147,372200000.0
2005-05-02 10:26:00,1.62145,1.62159,1.62124,1.62136,532100003.0
2005-05-02 10:27:00,1.6215,1.62157,1.62136,1.62143,514700000.0
2005-05-02 10:28:00,1.62156,1.62172,1.62142,1.62151,609800003.0
2005-05-02 10:29:00,1.62121,1.62147,1.62108,1.62108,558300000.0
2005-05-02 10:30:00,1.62138,1.62148,1.62112,1.62135,680400003.0
2005-05-02 10:31:00,1.62103,1.62143,1.62099,1.62113,483100001.0
2005-05-02 10:32:00,1.62109,1.62152,1.62109,1.62115,555600002.0
2005-05-02 10:33:00,1.62134,1.62143,1.62111,1.62136,406700000.0
2005-05-02 10:34:00,1.62144,1.62144,1.62113,1.62132,400600002.0
2005-05-02 10:35:00,1.6213,1.62151,1.62113,1.62114,543100002.0
2005-05-02 10:36:00,1.62126,1.62144,1.62111,1.62131,525200000.0
2005-05-02 10:37:00,1.62112,1.62123,1.62096,1.62121,484700000.0
2005-05-02 10:38:00,1.6212,1.62133,1.62113,1.62113,477200001.0
2005-05-02 10:39:00,1.62117,1.62125,1.62099,1.62115,451500002.0
2005-05-02 10:40:00,1.621,1.62106,1.62079,1.62095,353000002.0
2005-05-02 10:41:00,1.62075,1.62098,1.62061,1.62087,698500003.0
2005-05-02 10:42:00,1.62095,1.62098,1.62076,1.62094,414300001.0
2005-05-02 10:43:00,1.6211,1.62123,1.6209,1.62095,473900000.0
2005-05-02 10:44:00,1.62112,1.62143,1.62091,1.6212,561900002.0
2005-05-02 10:45:00,1.62123,1.62123,1.62095,1.62113,457700000.0
2005-05-02 10:46:00,1.62095,1.62106,1.62082,1.62106,305100000.0
2005-05-02 10:47:00,1.62108,1.62119,1.62094,1.62103,408800001.0
2005-05-02 10:48:00,1.62107,1.62135,1.62104,1.62127,509500002.0
2005-05-02 10:49:00,1.62133,1.6215,1.62123,1.62134,346200000.0
2005-05-02 10:50:00,1.62121,1.62151,1.62109,1.62142,514500000.0
2005-05-02 10:51:00,1.62127,1.62159,1.62124,1.62149,518900000.0
2005-05-02 10:53:00,1.62136,1.6215,1.62126,1.62134,390100000.0
2005-05-02 10:54:00,1.62131,1.62146,1.62119,1.62133,435000000.0
2005-05-02 10:55:00,1.62131,1.6214,1.62106,1.62114,444200001.0
2005-05-02 10:56:00,1.62118,1.62128,1.62103,1.62123,442100001.0
2005-05-02 10:57:00,1.62125,1.62127,1.62099,1.62112,322300000.0
2005-05-02 10:58:00,1.62109,1.62125,1.62085,1.62114,490100004.0
2005-05-02 10:59:00,1.62116,1.62158,1.62107,1.62117,839400001.0
2005-05-02 11:00:00,1.62104,1.62104,1.62066,1.62096,481700001.0
2005-05-02 11:01:00,1.62089,1.62122,1.62087,1.62102,613500002.0
2005-05-02 11:02:00,1.62095,1.62104,1.62076,1.62078,519100001.0
2005-05-02 11:03:00,1.6211,1.6212,1.621,1.6211,623800003.0
2005-05-02 11:04:00,1.62097,1.62109,1.62075,1.62097,623800003.0
2005-05-02 11:06:00,1.62092,1.62102,1.62077,1.62102,603200003.0
2005-05-02 11:07:00,1.62097,1.6211,1.62092,1.62097,239500000.0
2005-05-02 11:08:00,1.62103,1.62103,1.62075,1.62098,358800001.0
2005-05-02 11:09:00,1.62084,1.62107,1.62074,1.62077,421500001.0
2005-05-02 11:10:00,1.6207,1.6209,1.62064,1.6208,450500002.0
2005-05-02 11:11:00,1.6207,1.62095,1.62065,1.62075,597400002.0
2005-05-02 11:12:00,1.62065,1.62107,1.62065,1.62097,528200000.0
2005-05-02 11:13:00,1.62098,1.62101,1.62083,1.62098,390900001.0
2005-05-02 11:14:00,1.6209,1.62101,1.62076,1.62097,460300000.0
2005-05-02 11:15:00,1.62105,1.62116,1.62095,1.62104,488300000.0
2005-05-02 11:16:00,1.62108,1.62119,1.62091,1.62114,437800000.0
2005-05-02 11:17:00,1.62113,1.62121,1.62096,1.62106,391500001.0
2005-05-02 11:18:00,1.62108,1.62137,1.62103,1.62107,377700000.0
2005-05-02 11:19:00,1.62106,1.62152,1.62106,1.6215,371200000.0
2005-05-02 11:20:00,1.62134,1.62154,1.62124,1.62129,572900001.0
2005-05-02 11:21:00,1.62151,1.62166,1.62132,1.6216,566000000.0
2005-05-02 11:22:00,1.62145,1.62177,1.62138,1.62154,578100000.0
2005-05-02 11:24:00,1.62148,1.62164,1.62122,1.62163,441800001.0
2005-05-02 11:25:00,1.62175,1.62175,1.6216,1.62175,434700001.0
2005-05-02 11:26:00,1.62171,1.62174,1.62148,1.62151,520900000.0
2005-05-02 11:27:00,1.62159,1.62191,1.62149,1.6216,615900000.0
2005-05-02 11:28:00,1.6218,1.62187,1.6216,1.62175,388800000.0
2005-05-02 11:29:00,1.62175,1.62185,1.62155,1.62175,498900000.0
2005-05-02 11:30:00,1.62178,1.6219,1.62169,1.6218,429500001.0
2005-05-02 11:31:00,1.62172,1.62195,1.62162,1.62177,622600001.0
2005-05-02 11:32:00,1.62169,1.62199,1.62149,1.6217,445300001.0
2005-05-02 11:33:00,1.62177,1.62184,1.6215,1.6215,581600002.0
2005-05-02 11:34:00,1.62151,1.62187,1.62133,1.62133,643800003.0
2005-05-02 11:36:00,1.62126,1.62143,1.62121,1.62131,496800002.0
2005-05-02 11:37:00,1.62146,1.62159,1.62134,1.62144,505200003.0
2005-05-02 11:39:00,1.62138,1.62149,1.62116,1.62121,676200001.0
2005-05-02 11:40:00,1.62126,1.62133,1.62106,1.6212,590400000.0
2005-05-02 11:41:00,1.62133,1.62155,1.62117,1.62142,676300000.0
2005-05-02 11:42:00,1.62133,1.62134,1.62098,1.62122,547400000.0
2005-05-02 11:43:00,1.62104,1.62135,1.621,1.62107,552300002.0
2005-05-02 11:44:00,1.62128,1.62154,1.62124,1.62134,594900000.0
2005-05-02 11:45:00,1.62151,1.62165,1.62134,1.62152,505600000.0
2005-05-02 11:47:00,1.62143,1.6216,1.62128,1.62148,500700000.0
2005-05-02 11:48:00,1.62143,1.62155,1.62133,1.62143,524000000.0
2005-05-02 11:49:00,1.62151,1.62156,1.62126,1.6214,419600001.0
2005-05-02 11:50:00,1.6214,1.6214,1.62088,1.62103,398500002.0
2005-05-02 11:51:00,1.62114,1.62131,1.621,1.621,175400000.0
2005-05-02 11:52:00,1.62109,1.62135,1.62107,1.62122,236300000.0
2005-05-02 11:53:00,1.62111,1.62137,1.62103,1.6211,197500001.0
2005-05-02 11:54:00,1.62112,1.62132,1.62105,1.62109,338600000.0
2005-05-02 11:55:00,1.62125,1.62127,1.62102,1.6212,432500001.0
2005-05-02 11:56:00,1.62125,1.62131,1.62095,1.62122,429100001.0
2005-05-02 11:57:00,1.62125,1.62142,1.62105,1.6212,588700002.0
2005-05-02 11:58:00,1.6214,1.62167,1.62129,1.62136,482400001.0
2005-05-02 11:59:00,1.62157,1.62177,1.62147,1.62158,428800000.0
2005-05-02 12:00:00,1.62158,1.62174,1.62143,1.62168,496700001.0
2005-05-02 12:01:00,1.62149,1.62168,1.62133,1.62134,434700001.0
2005-05-02 12:02:00,1.62128,1.62143,1.62116,1.62135,387400001.0
2005-05-02 12:03:00,1.62156,1.62156,1.62137,1.62148,404400001.0
2005-05-02 12:04:00,1.62141,1.62169,1.62139,1.62148,386700000.0
2005-05-02 12:05:00,1.62123,1.62123,1.62092,1.62108,357000000.0
2005-05-02 12:06:00,1.62108,1.62133,1.62105,1.62118,389900000.0
2005-05-02 12:07:00,1.62121,1.62123,1.62096,1.62111,365700002.0
2005-05-02 12:08:00,1.62111,1.62126,1.62094,1.62121,562600003.0
2005-05-02 12:09:00,1.62131,1.62142,1.62117,1.62135,359700001.0
2005-05-02 12:10:00,1.62134,1.62141,1.62113,1.6213,350700000.0
2005-05-02 12:11:00,1.62123,1.62133,1.62108,1.62123,237600000.0
2005-05-02 12:12:00,1.6212,1.62121,1.62098,1.6211,269000000.0
2005-05-02 12:13:00,1.62096,1.62096,1.62024,1.62025,533000001.0
2005-05-02 12:14:00,1.62063,1.62096,1.62059,1.62068,567800002.0
2005-05-02 12:16:00,1.62079,1.62092,1.62069,1.62087,406800000.0
2005-05-02 12:17:00,1.62084,1.62089,1.62079,1.62084,217300001.0
2005-05-02 12:18:00,1.62093,1.62116,1.62081,1.62105,323600000.0
2005-05-02 12:19:00,1.621,1.62135,1.6208,1.62115,500700002.0
2005-05-02 12:20:00,1.62123,1.62131,1.62093,1.62095,412400001.0
2005-05-02 12:21:00,1.62105,1.62118,1.62092,1.62114,418500002.0
2005-05-02 12:22:00,1.62104,1.62105,1.62031,1.62033,323300000.0
2005-05-02 12:23:00,1.62031,1.62074,1.62028,1.62061,413600001.0
2005-05-02 12:24:00,1.62034,1.62062,1.62007,1.62033,613100003.0
2005-05-02 12:25:00,1.62056,1.62076,1.62044,1.62062,506300005.0
2005-05-02 12:26:00,1.62057,1.62071,1.62046,1.62046,490400002.0
2005-05-02 12:27:00,1.62048,1.62068,1.62031,1.62031,489300001.0
2005-05-02 12:29:00,1.6206,1.62071,1.62044,1.62053,626000000.0
2005-05-02 12:30:00,1.6205,1.62096,1.6205,1.62093,576000000.0
2005-05-02 12:31:00,1.6208,1.62103,1.6204,1.62093,741800002.0
2005-05-02 12:32:00,1.62098,1.6212,1.62088,1.62098,641700001.0
2005-05-02 12:33:00,1.62101,1.62101,1.62065,1.62096,63000001.0
2005-05-02 12:34:00,1.62106,1.62145,1.621,1.62133,686300002.0
2005-05-02 12:35:00,1.62142,1.62142,1.62116,1.62129,593500002.0
2005-05-02 12:36:00,1.62115,1.62153,1.62115,1.62144,395300001.0
2005-05-02 12:37:00,1.62139,1.62154,1.62108,1.62154,511800000.0
2005-05-02 12:38:00,1.62148,1.62149,1.62105,1.62125,669400003.0
2005-05-02 12:39:00,1.62124,1.62124,1.6206,1.62068,513500001.0
2005-05-02 12:40:00,1.62095,1.62107,1.62056,1.62087,533500001.0
2005-05-02 12:41:00,1.62084,1.621,1.62079,1.62079,286500000.0
2005-05-02 12:42:00,1.6209,1.62111,1.62082,1.62099,386500002.0
2005-05-02 12:43:00,1.62093,1.62111,1.62064,1.62071,481300000.0
2005-05-02 12:44:00,1.62067,1.62079,1.62046,1.62073,414300001.0
2005-05-02 12:45:00,1.6209,1.62108,1.62069,1.62073,430700000.0
2005-05-02 12:46:00,1.62086,1.62096,1.62075,1.62082,425700000.0
2005-05-02 12:47:00,1.6207,1.62083,1.6206,1.6207,377000000.0
2005-05-02 12:49:00,1.62076,1.62097,1.62069,1.62079,518100003.0
2005-05-02 12:50:00,1.62099,1.62113,1.62081,1.62081,508500000.0
2005-05-02 12:51:00,1.62077,1.62115,1.62072,1.62089,465100000.0
2005-05-02 12:52:00,1.62089,1.62115,1.62083,1.62093,338000002.0
2005-05-02 12:53:00,1.62098,1.62117,1.62094,1.62108,292600000.0
2005-05-02 12:54:00,1.62125,1.62125,1.62089,1.62089,415400000.0
2005-05-02 12:56:00,1.62084,1.62107,1.62073,1.62085,473400000.0
2005-05-02 12:57:00,1.6208,1.6208,1.62042,1.62055,540600001.0
2005-05-02 12:58:00,1.6207,1.62091,1.62052,1.6209,379800002.0
2005-05-02 12:59:00,1.62097,1.62115,1.62079,1.62112,758100003.0
2005-05-02 13:00:00,1.62144,1.62144,1.62125,1.6213,246600000.0
2005-05-02 13:01:00,1.62121,1.62136,1.62113,1.62119,290600001.0
2005-05-02 13:02:00,1.62106,1.62129,1.62101,1.62121,435000001.0
2005-05-02 13:03:00,1.621,1.6212,1.6209,1.6211,222600000.0
2005-05-02 13:04:00,1.62124,1.62125,1.62107,1.62118,222600000.0
2005-05-02 13:05:00,1.62118,1.6212,1.62109,1.62114,157800001.0
2005-05-02 13:06:00,1.62132,1.62132,1.62089,1.62095,480900000.0
2005-05-02 13:07:00,1.62092,1.62122,1.62092,1.62119,352800003.0
2005-05-02 13:08:00,1.62134,1.62151,1.62129,1.62143,179900000.0
2005-05-02 13:09:00,1.6214,1.6215,1.62114,1.62124,341600001.0
2005-05-02 13:10:00,1.62133,1.62154,1.62132,1.62147,117400000.0
2005-05-02 13:11:00,1.62138,1.62167,1.62107,1.62148,443500002.0
2005-05-02 13:12:00,1.62141,1.62142,1.6212,1.62142,292100000.0
2005-05-02 13:13:00,1.62168,1.62168,1.62137,1.6215,327000001.0
2005-05-02 13:14:00,1.6214,1.62175,1.62139,1.62157,363200000.0
2005-05-02 13:15:00,1.62137,1.62146,1.62115,1.62125,395700000.0
2005-05-02 13:16:00,1.62119,1.62122,1.62104,1.62104,132300000.0
2005-05-02 13:17:00,1.62103,1.62103,1.62076,1.62076,107600000.0
2005-05-02 13:18:00,1.6208,1.62113,1.62077,1.62086,336700002.0
2005-05-02 13:19:00,1.62074,1.62089,1.62058,1.62075,390600001.0
2005-05-02 13:20:00,1.62061,1.62063,1.62035,1.62037,168600000.0
2005-05-02 13:21:00,1.62037,1.62045,1.62033,1.62044,169500000.0
2005-05-02 13:22:00,1.62033,1.62036,1.62018,1.62033,247400001.0
2005-05-02 13:23:00,1.62023,1.62042,1.62023,1.62041,262500001.0
2005-05-02 13:24:00,1.62051,1.62068,1.62051,1.62066,247300000.0
2005-05-02 13:25:00,1.62071,1.62078,1.62066,1.62071,118500000.0
2005-05-02 13:26:00,1.62047,1.62065,1.62041,1.62061,205500000.0
2005-05-02 13:27:00,1.62053,1.62059,1.62036,1.62037,300400000.0
2005-05-02 13:28:00,1.6204,1.6205,1.6203,1.6204,585000002.0
2005-05-02 13:29:00,1.62028,1.62041,1.62004,1.62008,585000002.0
2005-05-02 13:30:00,1.62003,1.62003,1.61955,1.61956,630400004.0
2005-05-02 13:31:00,1.61953,1.61978,1.61943,1.61962,519000001.0
2005-05-02 13:32:00,1.61973,1.61986,1.61966,1.61971,216100000.0
2005-05-02 13:33:00,1.61958,1.61981,1.61954,1.61961,422900001.0
2005-05-02 13:34:00,1.61959,1.61976,1.6194,1.61958,290200000.0
2005-05-02 13:35:00,1.61965,1.6198,1.61953,1.61973,420100004.0
2005-05-02 13:36:00,1.61955,1.61955,1.6193,1.61939,475000001.0
2005-05-02 13:37:00,1.61917,1.61949,1.61912,1.61933,480500004.0
2005-05-02 13:38:00,1.61912,1.6193,1.61904,1.61907,396300001.0
2005-05-02 13:39:00,1.61909,1.61921,1.61898,1.61909,284000000.0
2005-05-02 13:40:00,1.61899,1.61931,1.6189,1.61921,433200002.0
2005-05-02 13:41:00,1.61942,1.61942,1.6192,1.61925,217800000.0
2005-05-02 13:42:00,1.61915,1.6194,1.61913,1.61918,166100000.0
2005-05-02 13:43:00,1.61913,1.61913,1.61901,1.61912,130700001.0
2005-05-02 13:44:00,1.61912,1.61925,1.61902,1.61917,275000000.0
2005-05-02 13:45:00,1.61919,1.61934,1.619,1.61901,448700001.0
2005-05-02 13:46:00,1.61899,1.61913,1.61878,1.61905,507300002.0
2005-05-02 13:47:00,1.61902,1.61922,1.61885,1.61912,511600003.0
2005-05-02 13:48:00,1.61919,1.61934,1.61912,1.61916,221300000.0
2005-05-02 13:49:00,1.61922,1.61937,1.61914,1.61914,258400000.0
2005-05-02 13:50:00,1.61901,1.61923,1.61899,1.61923,319000001.0
2005-05-02 13:52:00,1.61912,1.61948,1.61911,1.61926,423100001.0
2005-05-02 13:53:00,1.61913,1.6193,1.61893,1.61894,506200003.0
2005-05-02 13:54:00,1.61874,1.61902,1.6186,1.61899,380300001.0
2005-05-02 13:55:00,1.61889,1.61897,1.6187,1.61873,355000000.0
2005-05-02 13:56:00,1.61875,1.61894,1.61852,1.6188,462100002.0
2005-05-02 13:57:00,1.61876,1.6189,1.61863,1.6189,348600000.0
2005-05-02 13:58:00,1.6187,1.61875,1.61851,1.61859,240300000.0
2005-05-02 13:59:00,1.61847,1.61873,1.6182,1.61873,423600001.0
2005-05-02 14:00:00,1.61858,1.61864,1.61825,1.61847,315400001.0
2005-05-02 14:01:00,1.61823,1.61845,1.61823,1.6183,424000000.0
2005-05-02 14:02:00,1.61808,1.61808,1.61789,1.61794,281300001.0
2005-05-02 14:03:00,1.6182,1.61842,1.61806,1.61816,447700002.0
2005-05-02 14:04:00,1.61814,1.61871,1.61814,1.61829,436200001.0
2005-05-02 14:05:00,1.61856,1.61863,1.61835,1.61858,369700000.0
2005-05-02 14:06:00,1.6185,1.6187,1.6184,1.6186,358000001.0
2005-05-02 14:07:00,1.61868,1.61882,1.61858,1.61867,358000001.0
2005-05-02 14:08:00,1.61873,1.61886,1.6185,1.6185,448800002.0
2005-05-02 14:09:00,1.61836,1.61869,1.6183,1.61852,210500001.0
2005-05-02 14:10:00,1.61822,1.61826,1.61786,1.61824,267700000.0
2005-05-02 14:11:00,1.6184,1.61845,1.61825,1.61845,91500000.0
2005-05-02 14:12:00,1.61824,1.61829,1.61802,1.61808,247200000.0
2005-05-02 14:13:00,1.61805,1.61831,1.61804,1.61817,175900000.0
2005-05-02 14:14:00,1.61834,1.61843,1.61824,1.61838,225700001.0
2005-05-02 14:15:00,1.61827,1.61857,1.61818,1.61832,369800002.0
2005-05-02 14:16:00,1.6183,1.61859,1.61829,1.61855,226900000.0
2005-05-02 14:17:00,1.61884,1.61935,1.61884,1.61901,645000000.0
2005-05-02 14:18:00,1.61885,1.61902,1.61864,1.61882,437800001.0
2005-05-02 14:19:00,1.61876,1.6192,1.61876,1.61897,400200000.0
2005-05-02 14:20:00,1.61888,1.61901,1.61879,1.61901,204400001.0
2005-05-02 14:21:00,1.61927,1.61979,1.61927,1.61972,398800001.0
2005-05-02 14:22:00,1.61985,1.61985,1.61953,1.61978,647300001.0
2005-05-02 14:23:00,1.62001,1.62001,1.61961,1.6197,184100000.0
2005-05-02 14:24:00,1.61972,1.6199,1.61956,1.61968,465200000.0
2005-05-02 14:25:00,1.61959,1.6198,1.61947,1.6196,546400000.0
2005-05-02 14:26:00,1.61945,1.61963,1.61937,1.61959,624900003.0
2005-05-02 14:27:00,1.61967,1.61981,1.61942,1.61981,407400000.0
2005-05-02 14:28:00,1.61974,1.61974,1.61919,1.61973,48200000.0
2005-05-02 14:29:00,1.61958,1.61966,1.61939,1.61966,57700000.0
2005-05-02 14:30:00,1.61989,1.62031,1.61969,1.62031,47100000.0
2005-05-02 14:31:00,1.62011,1.62078,1.62011,1.62061,38800000.0
2005-05-02 14:32:00,1.62067,1.6207,1.62048,1.6207,44000000.0
2005-05-02 14:33:00,1.62047,1.62051,1.6203,1.62044,46200000.0
2005-05-02 14:34:00,1.62026,1.62037,1.62011,1.62035,25600000.0
2005-05-02 14:35:00,1.6204,1.6204,1.62014,1.62031,29200000.0
2005-05-02 14:36:00,1.62036,1.62036,1.61944,1.61944,54400000.0
2005-05-02 14:37:00,1.61994,1.61994,1.61973,1.6199,43300000.0
2005-05-02 14:38:00,1.62011,1.62029,1.61996,1.62029,27800000.0
2005-05-02 14:39:00,1.62006,1.62042,1.61964,1.62014,32400000.0
2005-05-02 14:40:00,1.61979,1.62,1.61979,1.62,35400000.0
2005-05-02 14:41:00,1.61973,1.61973,1.61951,1.61968,44800000.0
2005-05-02 14:42:00,1.61921,1.61952,1.61882,1.61882,30200000.0
2005-05-02 14:43:00,1.61911,1.61922,1.61887,1.61909,35000000.0
2005-05-02 14:44:00,1.61897,1.6191,1.61887,1.61902,51400000.0
2005-05-02 14:45:00,1.61886,1.61896,1.61866,1.6188,41800000.0
2005-05-02 14:46:00,1.61888,1.61888,1.61859,1.61871,23400000.0
2005-05-02 14:47:00,1.61878,1.61901,1.61872,1.61901,47100000.0
2005-05-02 14:48:00,1.61914,1.61921,1.61901,1.61921,34800000.0
2005-05-02 14:49:00,1.61899,1.61923,1.61897,1.61909,34600000.0
2005-05-02 14:50:00,1.61902,1.61922,1.61892,1.61918,56400001.0
2005-05-02 14:51:00,1.61933,1.61941,1.6192,1.6192,42000000.0
2005-05-02 14:52:00,1.61933,1.61948,1.61928,1.61946,53200000.0
2005-05-02 14:53:00,1.61936,1.61943,1.61901,1.61921,30200000.0
2005-05-02 14:54:00,1.61949,1.61962,1.61914,1.61914,36400000.0
2005-05-02 14:55:00,1.61937,1.61938,1.61909,1.61922,39000000.0
2005-05-02 14:56:00,1.61945,1.61945,1.61916,1.61932,38500000.0
2005-05-02 14:57:00,1.61938,1.61938,1.61887,1.61895,55300001.0
2005-05-02 14:58:00,1.61906,1.61925,1.61865,1.61865,37600000.0
2005-05-02 14:59:00,1.61894,1.61894,1.61858,1.61883,33600000.0
2005-05-02 15:00:00,1.61881,1.61903,1.61863,1.61863,40500000.0
2005-05-02 15:01:00,1.61898,1.61898,1.61867,1.61875,32800000.0
2005-05-02 15:02:00,1.61865,1.61876,1.61838,1.61863,33400000.0
2005-05-02 15:03:00,1.61819,1.61819,1.61758,1.61803,42000000.0
2005-05-02 15:04:00,1.61819,1.61819,1.61785,1.61814,49300000.0
2005-05-02 15:05:00,1.61805,1.61813,1.6176,1.6176,32000000.0
2005-05-02 15:06:00,1.61759,1.6177,1.61722,1.61746,52800000.0
2005-05-02 15:07:00,1.61777,1.61777,1.61716,1.61722,25200000.0
2005-05-02 15:08:00,1.61645,1.61658,1.61611,1.61616,37400000.0
2005-05-02 15:09:00,1.61568,1.6161,1.61547,1.6161,26400000.0
2005-05-02 15:10:00,1.6163,1.61662,1.6163,1.61631,40300000.0
2005-05-02 15:11:00,1.61627,1.61651,1.61618,1.61644,28200000.0
2005-05-02 15:12:00,1.61659,1.61671,1.61634,1.61668,50800000.0
2005-05-02 15:13:00,1.61681,1.61681,1.61673,1.61679,30400000.0
2005-05-02 15:14:00,1.61666,1.61686,1.61666,1.61674,41400000.0
2005-05-02 15:15:00,1.61689,1.61689,1.61631,1.61665,41000000.0
2005-05-02 15:16:00,1.61669,1.61692,1.61669,1.61691,29400000.0
2005-05-02 15:17:00,1.61685,1.6169,1.61661,1.61673,39600000.0
2005-05-02 15:18:00,1.61654,1.61685,1.61645,1.61685,47200000.0
2005-05-02 15:19:00,1.61682,1.61682,1.61654,1.61654,38400001.0
2005-05-02 15:20:00,1.61668,1.61693,1.61668,1.61682,37600000.0
2005-05-02 15:21:00,1.61677,1.61679,1.61657,1.61657,32600000.0
2005-05-02 15:22:00,1.61653,1.61674,1.61645,1.61664,26000000.0
2005-05-02 15:23:00,1.61675,1.61675,1.61643,1.61664,20800000.0
2005-05-02 15:24:00,1.61676,1.6168,1.61656,1.6166,45800001.0
2005-05-02 15:25:00,1.61637,1.61662,1.61622,1.61634,47000000.0
2005-05-02 15:26:00,1.61634,1.61661,1.61616,1.61661,44900000.0
2005-05-02 15:27:00,1.61648,1.61673,1.61628,1.61636,48100000.0
2005-05-02 15:28:00,1.61593,1.61593,1.61544,1.61544,36300000.0
2005-05-02 15:29:00,1.6152,1.61594,1.61507,1.6159,32200000.0
2005-05-02 15:30:00,1.61618,1.61618,1.6158,1.6158,23200000.0
2005-05-02 15:31:00,1.61573,1.61588,1.61573,1.61588,36400000.0
2005-05-02 15:32:00,1.61594,1.61602,1.61581,1.61599,47600000.0
2005-05-02 15:33:00,1.61601,1.61608,1.61564,1.61601,35000000.0
2005-05-02 15:34:00,1.61568,1.61568,1.61484,1.61484,25800000.0
2005-05-02 15:35:00,1.61482,1.61491,1.61448,1.61448,25400000.0
2005-05-02 15:36:00,1.61467,1.61486,1.61454,1.61467,34400000.0
2005-05-02 15:37:00,1.61494,1.6154,1.61494,1.61531,37200000.0
2005-05-02 15:38:00,1.6152,1.61548,1.61491,1.61548,34000000.0
2005-05-02 15:39:00,1.61533,1.61543,1.61517,1.61543,35400000.0
2005-05-02 15:40:00,1.616,1.6162,1.61547,1.61548,37400001.0
2005-05-02 15:41:00,1.61577,1.61598,1.61564,1.61597,31400000.0
2005-05-02 15:42:00,1.61589,1.61596,1.61514,1.61538,31600000.0
2005-05-02 15:43:00,1.61545,1.61551,1.61508,1.61551,65600001.0
2005-05-02 15:44:00,1.61545,1.61545,1.61486,1.61535,42400000.0
2005-05-02 15:45:00,1.61552,1.61583,1.61552,1.61573,41000000.0
2005-05-02 15:46:00,1.6156,1.61592,1.6156,1.61573,40200000.0
2005-05-02 15:47:00,1.61564,1.61599,1.61564,1.61599,44600000.0
2005-05-02 15:48:00,1.61588,1.61597,1.6157,1.61585,52900000.0
2005-05-02 15:49:00,1.61587,1.61613,1.61579,1.61613,81800002.0
2005-05-02 15:50:00,1.61577,1.61577,1.61556,1.61556,24700000.0
2005-05-02 15:51:00,1.61546,1.61563,1.61531,1.6156,35200000.0
2005-05-02 15:52:00,1.61565,1.6157,1.61547,1.61554,46800000.0
2005-05-02 15:53:00,1.61566,1.61584,1.61544,1.61577,43600000.0
2005-05-02 15:54:00,1.61551,1.61601,1.61539,1.61601,27200000.0
2005-05-02 15:55:00,1.61654,1.61687,1.61647,1.6167,56400000.0
2005-05-02 15:56:00,1.61692,1.61703,1.61651,1.61701,34200000.0
2005-05-02 15:57:00,1.61729,1.61746,1.61714,1.61722,24400000.0
2005-05-02 15:58:00,1.61744,1.61803,1.61741,1.61803,24400000.0
2005-05-02 15:59:00,1.618,1.61804,1.61773,1.61804,40900000.0
2005-05-02 16:00:00,1.61781,1.61781,1.61705,1.61707,20800000.0
2005-05-02 16:01:00,1.61697,1.61733,1.6168,1.61716,67100000.0
2005-05-02 16:02:00,1.61708,1.6174,1.61653,1.61739,21200000.0
2005-05-02 16:03:00,1.61682,1.61767,1.61682,1.61735,40000000.0
2005-05-02 16:04:00,1.61713,1.61748,1.61688,1.617,52000000.0
2005-05-02 16:05:00,1.61698,1.61747,1.61698,1.6174,28600000.0
2005-05-02 16:06:00,1.61746,1.61746,1.61714,1.61715,43800000.0
2005-05-02 16:07:00,1.61736,1.61754,1.61714,1.61742,42600000.0
2005-05-02 16:08:00,1.61757,1.61765,1.61698,1.61747,40900000.0
2005-05-02 16:09:00,1.61733,1.61763,1.61727,1.61763,39600000.0
2005-05-02 16:10:00,1.61743,1.61752,1.61723,1.61739,32400000.0
2005-05-02 16:11:00,1.61693,1.61726,1.6169,1.61701,23200000.0
2005-05-02 16:12:00,1.61675,1.61717,1.61666,1.61683,40800000.0
2005-05-02 16:13:00,1.61658,1.61694,1.61645,1.61694,43800000.0
2005-05-02 16:14:00,1.61685,1.61695,1.61663,1.61694,42600000.0
2005-05-02 16:15:00,1.61663,1.61686,1.61655,1.61686,40200000.0
2005-05-02 16:16:00,1.6168,1.61689,1.6166,1.61676,38400000.0
2005-05-02 16:17:00,1.61671,1.61681,1.61655,1.61664,38200001.0
2005-05-02 16:18:00,1.61669,1.61669,1.61648,1.61664,33000000.0
2005-05-02 16:19:00,1.61686,1.61686,1.61643,1.61673,40000000.0
2005-05-02 16:20:00,1.61649,1.61701,1.61649,1.61687,47600000.0
2005-05-02 16:21:00,1.61685,1.61693,1.61657,1.61675,52400000.0
2005-05-02 16:22:00,1.61657,1.61676,1.61632,1.61675,35600000.0
2005-05-02 16:23:00,1.61685,1.61685,1.61646,1.6166,36900000.0
2005-05-02 16:24:00,1.61657,1.61657,1.61626,1.61635,29400000.0
2005-05-02 16:25:00,1.61661,1.61686,1.6162,1.61676,36100000.0
2005-05-02 16:26:00,1.61672,1.61672,1.61641,1.61641,47900000.0
2005-05-02 16:27:00,1.61638,1.61668,1.61638,1.61653,39200000.0
2005-05-02 16:28:00,1.61669,1.61669,1.61579,1.61599,35200000.0
2005-05-02 16:29:00,1.61583,1.61587,1.61559,1.61578,39400000.0
2005-05-02 16:30:00,1.61555,1.61555,1.61527,1.61547,54600001.0
2005-05-02 16:31:00,1.61558,1.61558,1.6151,1.61531,35000000.0
2005-05-02 16:32:00,1.61554,1.61554,1.61482,1.61521,30400000.0
2005-05-02 16:33:00,1.61531,1.61595,1.61513,1.61595,41400000.0
2005-05-02 16:34:00,1.61607,1.61626,1.61594,1.61606,48900000.0
2005-05-02 16:35:00,1.61626,1.6163,1.6158,1.61597,73400000.0
2005-05-02 16:36:00,1.61577,1.61578,1.61514,1.61547,25400000.0
2005-05-02 16:37:00,1.61558,1.6157,1.61523,1.61523,31400000.0
2005-05-02 16:38:00,1.61506,1.61526,1.61454,1.61484,38600000.0
2005-05-02 16:39:00,1.61473,1.61511,1.61456,1.61497,41500000.0
2005-05-02 16:40:00,1.61463,1.61472,1.61452,1.61472,44100000.0
2005-05-02 16:41:00,1.61426,1.61532,1.61426,1.61492,23200000.0
2005-05-02 16:42:00,1.61444,1.61449,1.61417,1.61423,25800000.0
2005-05-02 16:43:00,1.61429,1.61442,1.61407,1.61433,47400000.0
2005-05-02 16:44:00,1.61408,1.61453,1.61391,1.61453,42200000.0
2005-05-02 16:45:00,1.61437,1.61466,1.61437,1.61452,37800000.0
2005-05-02 16:46:00,1.61478,1.61485,1.61446,1.61482,86700000.0
2005-05-02 16:47:00,1.615,1.615,1.61453,1.61458,26200000.0
2005-05-02 16:48:00,1.61454,1.61474,1.61432,1.61464,38700000.0
2005-05-02 16:49:00,1.61456,1.61486,1.61443,1.61486,41600000.0
2005-05-02 16:50:00,1.6149,1.6149,1.61447,1.61447,51600001.0
2005-05-02 16:51:00,1.61461,1.6148,1.61452,1.6148,29500000.0
2005-05-02 16:52:00,1.61471,1.61493,1.61469,1.61486,40000000.0
2005-05-02 16:53:00,1.61487,1.61487,1.61454,1.61457,43200000.0
2005-05-02 16:54:00,1.61446,1.61458,1.61429,1.61446,45100000.0
2005-05-02 16:55:00,1.61463,1.61468,1.61445,1.61466,37700000.0
2005-05-02 16:56:00,1.61473,1.61473,1.61455,1.61465,37300000.0
2005-05-02 16:57:00,1.61465,1.61481,1.61454,1.61461,21200000.0
2005-05-02 16:58:00,1.61436,1.61436,1.61321,1.61342,29900000.0
2005-05-02 16:59:00,1.61357,1.61398,1.61318,1.61398,24800000.0
2005-05-02 17:00:00,1.6135,1.61397,1.6135,1.61397,31000000.0
2005-05-02 17:01:00,1.61401,1.61449,1.61401,1.61431,77600002.0
2005-05-02 17:02:00,1.61449,1.61463,1.61434,1.61457,43700000.0
2005-05-02 17:03:00,1.61467,1.61468,1.61443,1.61468,34400000.0
2005-05-02 17:04:00,1.61474,1.61474,1.61433,1.61447,40000000.0
2005-05-02 17:05:00,1.61423,1.61483,1.61397,1.61464,23200000.0
2005-05-02 17:06:00,1.61474,1.61474,1.61437,1.61447,27200000.0
2005-05-02 17:07:00,1.6143,1.6145,1.6143,1.61433,54200000.0
2005-05-02 17:08:00,1.61405,1.61431,1.61385,1.61427,31800000.0
2005-05-02 17:09:00,1.61404,1.61404,1.61371,1.61404,29500000.0
2005-05-02 17:10:00,1.6138,1.61405,1.61359,1.61401,31600000.0
2005-05-02 17:11:00,1.61406,1.61425,1.61406,1.61419,25600000.0
2005-05-02 17:12:00,1.61427,1.61441,1.61427,1.61437,39400000.0
2005-05-02 17:13:00,1.61395,1.61435,1.61395,1.61434,24600000.0
2005-05-02 17:14:00,1.61387,1.61421,1.61387,1.61387,52200000.0
2005-05-02 17:15:00,1.61406,1.61406,1.61372,1.61374,38000000.0
2005-05-02 17:16:00,1.61372,1.61392,1.61364,1.61384,28000000.0
2005-05-02 17:17:00,1.61397,1.61423,1.61382,1.61423,25400000.0
2005-05-02 17:18:00,1.61439,1.61441,1.61405,1.61441,54400000.0
2005-05-02 17:19:00,1.61418,1.61454,1.61418,1.61454,35600000.0
2005-05-02 17:20:00,1.61438,1.61442,1.61415,1.61433,48000001.0
2005-05-02 17:21:00,1.61472,1.61474,1.61394,1.61439,35800000.0
2005-05-02 17:22:00,1.61402,1.61417,1.61358,1.61403,48200000.0
2005-05-02 17:23:00,1.61346,1.61396,1.61346,1.61396,32800000.0
2005-05-02 17:24:00,1.61398,1.61412,1.61363,1.61384,36200001.0
2005-05-02 17:25:00,1.61355,1.61394,1.61355,1.61386,42400000.0
2005-05-02 17:26:00,1.61392,1.61408,1.61368,1.61368,45000000.0
2005-05-02 17:27:00,1.61384,1.6142,1.61357,1.61409,30200000.0
2005-05-02 17:28:00,1.61428,1.61433,1.61416,1.61417,40200000.0
2005-05-02 17:29:00,1.61435,1.61456,1.61408,1.6144,45900000.0
2005-05-02 17:30:00,1.61438,1.61438,1.61379,1.61413,49800000.0
2005-05-02 17:31:00,1.61422,1.61422,1.61387,1.61391,25400000.0
2005-05-02 17:32:00,1.61359,1.61382,1.61359,1.61374,20800000.0
2005-05-02 17:33:00,1.61362,1.61369,1.61352,1.6136,42200000.0
2005-05-02 17:34:00,1.61364,1.6138,1.61321,1.61358,40000000.0
2005-05-02 17:35:00,1.61364,1.61381,1.61353,1.61381,44900000.0
2005-05-02 17:36:00,1.61369,1.61369,1.61343,1.61357,59700000.0
2005-05-02 17:37:00,1.6136,1.61362,1.61283,1.61334,22200000.0
2005-05-02 17:38:00,1.61305,1.61355,1.61305,1.61329,39000000.0
2005-05-02 17:39:00,1.61329,1.61329,1.61293,1.61327,38000000.0
2005-05-02 17:40:00,1.61307,1.61327,1.61304,1.61304,50500000.0
2005-05-02 17:41:00,1.61313,1.61322,1.61282,1.61282,65800001.0
2005-05-02 17:42:00,1.6129,1.613,1.6127,1.6128,42400000.0
2005-05-02 17:43:00,1.61289,1.61313,1.6127,1.61302,42400000.0
2005-05-02 17:44:00,1.61293,1.61303,1.61283,1.61283,32600000.0
2005-05-02 17:45:00,1.61291,1.61295,1.61276,1.61295,47400000.0
2005-05-02 17:46:00,1.61292,1.61292,1.61266,1.61285,45500000.0
2005-05-02 17:47:00,1.61267,1.613,1.61267,1.61286,34000000.0
2005-05-02 17:48:00,1.61322,1.61322,1.61272,1.61312,54800000.0
2005-05-02 17:49:00,1.61312,1.61325,1.61282,1.61314,37800000.0
2005-05-02 17:50:00,1.61316,1.61316,1.61279,1.61311,26600000.0
2005-05-02 17:51:00,1.61296,1.61301,1.61261,1.61277,22800000.0
2005-05-02 17:52:00,1.61301,1.61317,1.6128,1.6128,46600001.0
2005-05-02 17:53:00,1.6126,1.6129,1.61251,1.6129,37800000.0
2005-05-02 17:54:00,1.61277,1.61302,1.6123,1.61283,39800000.0
2005-05-02 17:55:00,1.61284,1.61332,1.61258,1.61332,37800000.0
2005-05-02 17:56:00,1.61315,1.61339,1.61298,1.6132,23900000.0
2005-05-02 17:57:00,1.61326,1.6134,1.61292,1.61312,44400000.0
2005-05-02 17:58:00,1.61335,1.61335,1.61298,1.6133,42500000.0
2005-05-02 17:59:00,1.61338,1.61365,1.61297,1.61325,44400000.0
2005-05-02 18:00:00,1.61331,1.61371,1.61331,1.61358,44000001.0
2005-05-02 18:01:00,1.61359,1.61384,1.61311,1.61364,43000000.0
2005-05-02 18:02:00,1.6138,1.61382,1.61357,1.61373,38200000.0
2005-05-02 18:03:00,1.61357,1.61378,1.6134,1.6134,38500000.0
2005-05-02 18:04:00,1.61378,1.61382,1.61349,1.61349,40000000.0
2005-05-02 18:05:00,1.61334,1.61341,1.61312,1.61338,35000000.0
2005-05-02 18:06:00,1.61345,1.61375,1.61323,1.61325,50800000.0
2005-05-02 18:07:00,1.61334,1.61336,1.61305,1.61328,64100000.0
2005-05-02 18:08:00,1.61325,1.61352,1.61325,1.61346,62800000.0
2005-05-02 18:09:00,1.61338,1.61367,1.61338,1.61353,53600000.0
2005-05-02 18:10:00,1.61354,1.61371,1.61345,1.61363,23200000.0
2005-05-02 18:11:00,1.61383,1.614,1.61368,1.61379,49100000.0
2005-05-02 18:12:00,1.61375,1.61379,1.61362,1.61372,35200000.0
2005-05-02 18:13:00,1.6138,1.61427,1.61361,1.6139,48400000.0
2005-05-02 18:14:00,1.6132,1.61382,1.6132,1.61374,36200000.0
2005-05-02 18:15:00,1.61333,1.61368,1.61327,1.61359,51800000.0
2005-05-02 18:16:00,1.61375,1.6138,1.6136,1.61363,43500000.0
2005-05-02 18:17:00,1.61373,1.61386,1.61318,1.61318,61000000.0
2005-05-02 18:18:00,1.61357,1.61369,1.61336,1.61369,38800000.0
2005-05-02 18:19:00,1.61363,1.61364,1.61349,1.61356,32800000.0
2005-05-02 18:20:00,1.61347,1.61367,1.61339,1.61344,38600000.0
2005-05-02 18:22:00,1.61352,1.61376,1.61347,1.61347,28200000.0
2005-05-02 18:23:00,1.61325,1.61347,1.6131,1.61331,20800000.0
2005-05-02 18:24:00,1.61329,1.61336,1.6129,1.61298,46200000.0
2005-05-02 18:25:00,1.61297,1.61341,1.61287,1.61341,38800000.0
2005-05-02 18:26:00,1.61339,1.61339,1.61286,1.61286,21400000.0
2005-05-02 18:27:00,1.61277,1.61314,1.61248,1.61314,36600000.0
2005-05-02 18:28:00,1.61296,1.61303,1.61283,1.61289,40800000.0
2005-05-02 18:29:00,1.61299,1.61339,1.61299,1.61335,38500000.0
2005-05-02 18:30:00,1.61333,1.61337,1.61311,1.61319,46400000.0
2005-05-02 18:31:00,1.61293,1.613,1.61274,1.61294,32800000.0
2005-05-02 18:32:00,1.61308,1.61308,1.61259,1.61282,25800000.0
2005-05-02 18:33:00,1.61312,1.6133,1.61287,1.61304,41600000.0
2005-05-02 18:34:00,1.6131,1.61329,1.61306,1.61319,39000000.0
2005-05-02 18:35:00,1.61314,1.61323,1.61297,1.61312,39500000.0
2005-05-02 18:36:00,1.61286,1.61304,1.61283,1.61291,40800000.0
2005-05-02 18:37:00,1.61292,1.61292,1.61268,1.61289,28400000.0
2005-05-02 18:38:00,1.61291,1.61291,1.61264,1.61289,45000000.0
2005-05-02 18:39:00,1.61259,1.61288,1.61259,1.61284,28400000.0
2005-05-02 18:40:00,1.61265,1.61265,1.6123,1.61241,32000000.0
2005-05-02 18:41:00,1.61226,1.61241,1.61171,1.61241,42600000.0
2005-05-02 18:42:00,1.61224,1.61241,1.61212,1.61241,57300000.0
2005-05-02 18:43:00,1.61234,1.61259,1.61208,1.61227,36800000.0
2005-05-02 18:44:00,1.61225,1.61235,1.61203,1.61231,42200000.0
2005-05-02 18:45:00,1.61244,1.61244,1.61203,1.61207,28700000.0
2005-05-02 18:46:00,1.61233,1.61237,1.61202,1.61212,18200000.0
2005-05-02 18:47:00,1.61232,1.61238,1.61229,1.61233,30600000.0
2005-05-02 18:48:00,1.61221,1.61242,1.61214,1.61227,37200000.0
2005-05-02 18:49:00,1.61215,1.61222,1.61193,1.61208,25800000.0
2005-05-02 18:50:00,1.6122,1.6124,1.61207,1.6123,44900000.0
2005-05-02 18:51:00,1.61229,1.61229,1.61206,1.61207,39000000.0
2005-05-02 18:52:00,1.6119,1.61214,1.61185,1.61185,41200000.0
2005-05-02 18:53:00,1.61203,1.61212,1.61192,1.61192,28900000.0
2005-05-02 18:54:00,1.61191,1.61204,1.61172,1.61179,29600000.0
2005-05-02 18:55:00,1.6116,1.61183,1.6116,1.61177,38700000.0
2005-05-02 18:56:00,1.61132,1.61163,1.61088,1.61088,42400000.0
2005-05-02 18:57:00,1.61078,1.61078,1.61025,1.61063,28400000.0
2005-05-02 18:58:00,1.61064,1.61078,1.61035,1.61054,28000000.0
2005-05-02 18:59:00,1.61039,1.61039,1.60965,1.61012,53200000.0
2005-05-02 19:00:00,1.61036,1.61036,1.60961,1.61001,29400000.0
2005-05-02 19:01:00,1.61046,1.61046,1.60974,1.60975,38000000.0
2005-05-02 19:02:00,1.60979,1.61008,1.60979,1.61007,25100000.0
2005-05-02 19:03:00,1.60991,1.61003,1.60958,1.60988,51600000.0
2005-05-02 19:04:00,1.60966,1.60966,1.60926,1.60945,35000000.0
2005-05-02 19:05:00,1.60963,1.61019,1.60963,1.61007,43100000.0
2005-05-02 19:06:00,1.61019,1.61019,1.60997,1.60999,49800000.0
2005-05-02 19:07:00,1.60992,1.61005,1.60983,1.61005,44600000.0
2005-05-02 19:08:00,1.60981,1.61021,1.60981,1.61007,41200000.0
2005-05-02 19:09:00,1.6103,1.6104,1.61,1.6103,52700000.0
2005-05-02 19:10:00,1.61044,1.61053,1.61012,1.61012,52700000.0
2005-05-02 19:11:00,1.61036,1.61036,1.61003,1.61027,46700000.0
2005-05-02 19:12:00,1.60995,1.6103,1.60995,1.6103,29200000.0
2005-05-02 19:13:00,1.61037,1.61073,1.61037,1.61073,39800000.0
2005-05-02 19:14:00,1.61024,1.61066,1.61011,1.61057,46000000.0
2005-05-02 19:15:00,1.6103,1.61076,1.61012,1.61076,49000001.0
2005-05-02 19:16:00,1.61062,1.61094,1.61062,1.61066,24600000.0
2005-05-02 19:17:00,1.61078,1.61089,1.61063,1.61074,30400000.0
2005-05-02 19:18:00,1.61074,1.61074,1.61048,1.61055,35000000.0
2005-05-02 19:19:00,1.6106,1.6107,1.6105,1.6106,36300000.0
2005-05-02 19:20:00,1.6107,1.61084,1.61048,1.61069,36300000.0
2005-05-02 19:21:00,1.61052,1.61078,1.61052,1.61076,21600000.0
2005-05-02 19:22:00,1.61076,1.61087,1.61063,1.61085,25600000.0
2005-05-02 19:23:00,1.61069,1.61091,1.61045,1.61079,46800000.0
2005-05-02 19:24:00,1.61074,1.61074,1.61054,1.61067,37600000.0
2005-05-02 19:25:00,1.61085,1.61085,1.61049,1.61073,42400000.0
2005-05-02 19:26:00,1.61044,1.61064,1.61023,1.61051,28000000.0
2005-05-02 19:27:00,1.61046,1.61083,1.61023,1.61083,35800000.0
2005-05-02 19:28:00,1.61083,1.61109,1.61083,1.61091,32600000.0
2005-05-02 19:29:00,1.61081,1.61081,1.61031,1.61069,28400000.0
2005-05-02 19:30:00,1.6109,1.61096,1.61077,1.61087,40200000.0
2005-05-02 19:31:00,1.6109,1.61137,1.61074,1.61137,39800000.0
2005-05-02 19:32:00,1.61146,1.6116,1.61146,1.61146,38400000.0
2005-05-02 19:33:00,1.61149,1.61154,1.61131,1.61149,47400000.0
2005-05-02 19:34:00,1.61142,1.61177,1.61142,1.61156,28000000.0
2005-05-02 19:35:00,1.61156,1.61195,1.61136,1.61195,48100000.0
2005-05-02 19:36:00,1.61171,1.61177,1.61142,1.61177,26000000.0
2005-05-02 19:37:00,1.61203,1.61204,1.61166,1.61166,35200000.0
2005-05-02 19:38:00,1.61159,1.61198,1.61159,1.61175,47800001.0
2005-05-02 19:39:00,1.61182,1.61183,1.61163,1.61178,37400000.0
2005-05-02 19:40:00,1.61152,1.61177,1.61131,1.61161,36400000.0
2005-05-02 19:41:00,1.61152,1.61161,1.61136,1.61161,44000000.0
2005-05-02 19:42:00,1.61162,1.6118,1.61151,1.6118,26600000.0
2005-05-02 19:43:00,1.6117,1.61177,1.61122,1.61177,35800000.0
2005-05-02 19:44:00,1.61159,1.61163,1.61148,1.61157,51400000.0
2005-05-02 19:45:00,1.61181,1.61213,1.61171,1.61213,52100000.0
2005-05-02 19:46:00,1.61202,1.61202,1.61152,1.61152,54400000.0
2005-05-02 19:47:00,1.61186,1.61206,1.61181,1.61201,36300000.0
2005-05-02 19:48:00,1.61214,1.61214,1.61192,1.61201,50200001.0
2005-05-02 19:49:00,1.61191,1.61196,1.61175,1.61175,30000000.0
2005-05-02 19:50:00,1.61187,1.61187,1.61164,1.61184,24000000.0
2005-05-02 19:51:00,1.61191,1.61222,1.61191,1.61199,52000000.0
2005-05-02 19:52:00,1.6119,1.6121,1.61179,1.61192,26000000.0
2005-05-02 19:53:00,1.61195,1.61213,1.61195,1.61208,44000000.0
2005-05-02 19:54:00,1.6119,1.61204,1.6118,1.61204,33700000.0
2005-05-02 19:55:00,1.61193,1.6121,1.6119,1.61192,14200000.0
2005-05-02 19:56:00,1.612,1.61214,1.6119,1.61208,30400000.0
2005-05-02 19:57:00,1.61216,1.61232,1.61215,1.61232,41000000.0
2005-05-02 19:58:00,1.61227,1.61244,1.61227,1.61227,36600000.0
2005-05-02 19:59:00,1.61236,1.61247,1.61226,1.61226,43000000.0
2005-05-02 20:00:00,1.61236,1.61288,1.61236,1.6125,42000000.0
2005-05-02 20:01:00,1.61302,1.6132,1.61285,1.61292,45400000.0
2005-05-02 20:02:00,1.61299,1.61299,1.61268,1.61291,22800000.0
2005-05-02 20:03:00,1.61303,1.61303,1.61275,1.61285,21200000.0
2005-05-02 20:04:00,1.61279,1.61279,1.61231,1.61256,96700000.0
2005-05-02 20:05:00,1.61261,1.61281,1.61256,1.61258,45000000.0
2005-05-02 20:06:00,1.61271,1.61286,1.61261,1.61269,32200000.0
2005-05-02 20:07:00,1.61259,1.61273,1.61239,1.61269,23600000.0
2005-05-02 20:08:00,1.6125,1.61262,1.6123,1.61253,36300000.0
2005-05-02 20:09:00,1.61274,1.6128,1.61265,1.61265,25600000.0
2005-05-02 20:10:00,1.61227,1.61268,1.61214,1.61214,42800000.0
2005-05-02 20:11:00,1.61216,1.61216,1.61192,1.61205,25600000.0
2005-05-02 20:12:00,1.61223,1.61226,1.61172,1.61226,48000000.0
2005-05-02 20:13:00,1.61243,1.61243,1.61205,1.61219,38500000.0
2005-05-02 20:14:00,1.61211,1.61216,1.61158,1.61213,51000000.0
2005-05-02 20:15:00,1.61251,1.61254,1.61236,1.61254,27200000.0
2005-05-02 20:16:00,1.61248,1.61261,1.61229,1.61229,46000000.0
2005-05-02 20:17:00,1.61233,1.61248,1.61205,1.61226,46800000.0
2005-05-02 20:18:00,1.61208,1.61208,1.6117,1.61183,21400000.0
2005-05-02 20:19:00,1.61195,1.61195,1.61142,1.6116,39600000.0
2005-05-02 20:20:00,1.61152,1.61157,1.6114,1.61157,16800000.0
2005-05-02 20:21:00,1.61145,1.61152,1.61141,1.61152,42200000.0
2005-05-02 20:22:00,1.61151,1.61164,1.61144,1.61162,30200000.0
2005-05-02 20:23:00,1.61164,1.61174,1.61137,1.61158,50000000.0
2005-05-02 20:24:00,1.61181,1.61188,1.61157,1.61157,25300000.0
2005-05-02 20:25:00,1.61189,1.61194,1.61166,1.61169,46000000.0
2005-05-02 20:26:00,1.61196,1.61201,1.61164,1.612,40200000.0
2005-05-02 20:27:00,1.61205,1.61205,1.61152,1.61167,50600000.0
2005-05-02 20:28:00,1.61171,1.61202,1.61171,1.61202,26000000.0
2005-05-02 20:29:00,1.61212,1.61215,1.61164,1.61205,39800000.0
2005-05-02 20:30:00,1.61209,1.61209,1.61177,1.61197,27700000.0
2005-05-02 20:31:00,1.61211,1.61225,1.61177,1.61215,39600000.0
2005-05-02 20:32:00,1.61187,1.61212,1.61167,1.61209,47100000.0
2005-05-02 20:34:00,1.61188,1.61213,1.61179,1.61213,34600000.0
2005-05-02 20:35:00,1.61209,1.61221,1.61196,1.61199,52700000.0
2005-05-02 20:36:00,1.6121,1.61241,1.61209,1.61237,46600000.0
2005-05-02 20:37:00,1.6123,1.6123,1.612,1.61217,58000000.0
2005-05-02 20:38:00,1.61221,1.61228,1.612,1.61202,27800000.0
2005-05-02 20:39:00,1.61185,1.612,1.61165,1.6118,30600000.0
2005-05-02 20:40:00,1.61187,1.61221,1.61187,1.61208,54000000.0
2005-05-02 20:41:00,1.61205,1.61208,1.61171,1.61201,92600000.0
2005-05-02 20:42:00,1.61185,1.61208,1.61155,1.61208,34600000.0
2005-05-02 20:43:00,1.61203,1.61214,1.61174,1.61174,39700000.0
2005-05-02 20:44:00,1.6121,1.6121,1.61172,1.6121,32800000.0
2005-05-02 20:45:00,1.612,1.61227,1.61193,1.61227,44000001.0
2005-05-02 20:46:00,1.6125,1.61261,1.61232,1.61232,52200000.0
2005-05-02 20:47:00,1.61256,1.61275,1.61219,1.61262,33200000.0
2005-05-02 20:48:00,1.6124,1.61253,1.61228,1.61228,48600001.0
2005-05-02 20:49:00,1.61217,1.61237,1.61217,1.61226,17200000.0
2005-05-02 20:50:00,1.61234,1.61248,1.61234,1.61248,33400000.0
2005-05-02 20:51:00,1.61258,1.61292,1.61258,1.61271,25800000.0
2005-05-02 20:52:00,1.61247,1.61256,1.6124,1.61253,22000000.0
2005-05-02 20:53:00,1.61234,1.61261,1.61234,1.61251,35200000.0
2005-05-02 20:54:00,1.61209,1.61263,1.61209,1.61263,50300000.0
2005-05-02 20:55:00,1.61268,1.61293,1.61259,1.61292,32900000.0
2005-05-02 20:56:00,1.61284,1.613,1.61284,1.613,26900000.0
2005-05-02 20:57:00,1.61319,1.61334,1.61318,1.61321,29200000.0
2005-05-02 20:58:00,1.61328,1.61341,1.61321,1.61331,49900000.0
2005-05-02 20:59:00,1.61326,1.61345,1.61316,1.61339,60300000.0
2005-05-02 21:00:00,1.61335,1.61348,1.61307,1.6134,34400000.0
2005-05-02 21:01:00,1.61334,1.61368,1.61313,1.61313,35600000.0
2005-05-02 21:02:00,1.61358,1.61379,1.6133,1.61367,52000000.0
2005-05-02 21:03:00,1.61349,1.61349,1.61331,1.61345,25400000.0
2005-05-02 21:04:00,1.61363,1.61363,1.61345,1.61363,28200000.0
2005-05-02 21:05:00,1.61324,1.61357,1.6132,1.61328,45800000.0
2005-05-02 21:06:00,1.61332,1.61345,1.61304,1.61345,32800000.0
2005-05-02 21:07:00,1.61354,1.61354,1.61332,1.61344,30500000.0
2005-05-02 21:08:00,1.61337,1.61347,1.61329,1.61347,37000000.0
2005-05-02 21:09:00,1.61352,1.61352,1.61332,1.61347,26600000.0
2005-05-02 21:10:00,1.61353,1.61359,1.61334,1.6134,41400000.0
2005-05-02 21:11:00,1.61338,1.61351,1.61308,1.6133,27800000.0
2005-05-02 21:12:00,1.61337,1.61354,1.61325,1.61339,51200000.0
2005-05-02 21:13:00,1.61337,1.61355,1.61333,1.61339,53600000.0
2005-05-02 21:14:00,1.61334,1.6136,1.61332,1.61339,50100000.0
2005-05-02 21:15:00,1.61339,1.61357,1.61339,1.61357,37600000.0
2005-05-02 21:16:00,1.61329,1.61356,1.61329,1.61356,18800000.0
2005-05-02 21:17:00,1.61347,1.61363,1.61325,1.61325,42800000.0
2005-05-02 21:18:00,1.61392,1.61392,1.61314,1.61357,40800000.0
2005-05-02 21:19:00,1.61363,1.61369,1.61353,1.6136,32600000.0
2005-05-02 21:20:00,1.61353,1.6137,1.61347,1.61353,59000000.0
2005-05-02 21:21:00,1.61354,1.61374,1.61342,1.61371,37600000.0
2005-05-02 21:22:00,1.61324,1.61385,1.61324,1.61385,52400000.0
2005-05-02 21:23:00,1.61377,1.61415,1.6127,1.6127,59100000.0
2005-05-02 21:24:00,1.61382,1.61406,1.61367,1.6138,43200000.0
2005-05-02 21:25:00,1.61376,1.61396,1.61354,1.61354,37800000.0
2005-05-02 21:26:00,1.61374,1.61377,1.61354,1.61356,36800000.0
2005-05-02 21:27:00,1.61358,1.6137,1.61358,1.61363,37800000.0
2005-05-02 21:28:00,1.6136,1.61385,1.6136,1.61385,41300000.0
2005-05-02 21:29:00,1.61384,1.61384,1.61339,1.61339,33600000.0
2005-05-02 21:30:00,1.61332,1.61338,1.6132,1.6132,38800000.0
2005-05-02 21:31:00,1.61324,1.61333,1.61311,1.6133,40100000.0
2005-05-02 21:32:00,1.61336,1.61336,1.61305,1.61313,36800000.0
2005-05-02 21:33:00,1.61306,1.61321,1.61293,1.61305,21800000.0
2005-05-02 21:34:00,1.61304,1.61306,1.61295,1.61306,36200000.0
2005-05-02 21:35:00,1.61305,1.61315,1.61277,1.61315,30600000.0
2005-05-02 21:36:00,1.61326,1.61327,1.6129,1.61327,28000000.0
2005-05-02 21:37:00,1.61346,1.61348,1.61326,1.61338,43600000.0
2005-05-02 21:38:00,1.61333,1.61334,1.61319,1.61334,29700000.0
2005-05-02 21:39:00,1.61318,1.61342,1.61318,1.61326,51600000.0
2005-05-02 21:40:00,1.61303,1.6133,1.61303,1.6133,45000000.0
2005-05-02 21:41:00,1.61342,1.61346,1.61321,1.61335,31400000.0
2005-05-02 21:42:00,1.61358,1.61374,1.61342,1.61342,31800000.0
2005-05-02 21:43:00,1.61365,1.61367,1.61352,1.61361,17600000.0
2005-05-02 21:44:00,1.61334,1.61365,1.61327,1.61349,46600001.0
2005-05-02 21:45:00,1.61358,1.61365,1.61355,1.61358,38000000.0
2005-05-02 21:46:00,1.6136,1.6137,1.6135,1.6136,24200000.0
2005-05-02 21:47:00,1.61345,1.6137,1.61345,1.61352,24200000.0
2005-05-02 21:48:00,1.61384,1.61384,1.61356,1.61356,68000001.0
2005-05-02 21:49:00,1.61367,1.61371,1.61349,1.61352,33000000.0
2005-05-02 21:50:00,1.6135,1.6136,1.6134,1.6135,49400001.0
2005-05-02 21:51:00,1.61333,1.61353,1.61333,1.61348,49400001.0
2005-05-02 21:52:00,1.61338,1.61358,1.61331,1.61348,52200000.0
2005-05-02 21:53:00,1.61342,1.61353,1.61318,1.61318,42800000.0
2005-05-02 21:54:00,1.61317,1.61347,1.61317,1.61335,36800000.0
2005-05-02 21:55:00,1.61348,1.61366,1.61326,1.61366,30200000.0
2005-05-02 21:56:00,1.61371,1.61381,1.61362,1.61367,40800000.0
2005-05-02 21:57:00,1.61369,1.61393,1.61335,1.61361,38200000.0
2005-05-02 21:58:00,1.61356,1.61374,1.61356,1.61357,32600000.0
2005-05-02 21:59:00,1.61368,1.61382,1.61341,1.6136,43200000.0
2005-05-02 22:00:00,1.61376,1.61409,1.61361,1.61409,53800000.0
2005-05-02 22:01:00,1.614,1.61425,1.61396,1.61409,30000000.0
2005-05-02 22:02:00,1.61406,1.61406,1.61372,1.61372,39000000.0
2005-05-02 22:03:00,1.61394,1.61416,1.61378,1.61416,34100000.0
2005-05-02 22:04:00,1.61394,1.61394,1.61346,1.6138,35400000.0
2005-05-02 22:05:00,1.61401,1.61401,1.61374,1.61393,30600000.0
2005-05-02 22:06:00,1.61403,1.61403,1.61354,1.61383,27400000.0
2005-05-02 22:07:00,1.61388,1.61401,1.61377,1.61388,38900000.0
2005-05-02 22:08:00,1.61362,1.61409,1.61362,1.61388,49000001.0
2005-05-02 22:09:00,1.61347,1.61369,1.61324,1.61356,19000000.0
2005-05-02 22:10:00,1.61313,1.61343,1.61247,1.61343,45100000.0
2005-05-02 22:11:00,1.61343,1.61375,1.61337,1.6135,23200000.0
2005-05-02 22:12:00,1.61378,1.61381,1.61234,1.61338,51400000.0
2005-05-02 22:13:00,1.61369,1.61393,1.61369,1.61393,29200000.0
2005-05-02 22:14:00,1.61379,1.61413,1.61375,1.61375,40600000.0
2005-05-02 22:15:00,1.61388,1.61399,1.6137,1.61388,44400000.0
2005-05-02 22:16:00,1.6139,1.61403,1.61378,1.61378,35400000.0
2005-05-02 22:17:00,1.61401,1.61406,1.61378,1.61404,32600000.0
2005-05-02 22:18:00,1.61413,1.61416,1.61405,1.61408,55400001.0
2005-05-02 22:19:00,1.6139,1.61409,1.61387,1.61387,32600000.0
2005-05-02 22:20:00,1.61393,1.61416,1.61388,1.61405,42200000.0
2005-05-02 22:21:00,1.61403,1.61421,1.61388,1.61403,32400000.0
2005-05-02 22:22:00,1.61413,1.61413,1.61382,1.61402,56700001.0
2005-05-02 22:23:00,1.61419,1.61421,1.61401,1.61401,25500000.0
2005-05-02 22:24:00,1.61416,1.61427,1.61393,1.61405,27600000.0
2005-05-02 22:25:00,1.61409,1.6142,1.614,1.6142,60300000.0
2005-05-02 22:26:00,1.61387,1.61427,1.61387,1.61427,26300000.0
2005-05-02 22:27:00,1.61398,1.61399,1.61343,1.61379,39900000.0
2005-05-02 22:28:00,1.61348,1.61348,1.61306,1.6132,49000000.0
2005-05-02 22:29:00,1.61311,1.61325,1.61298,1.6131,34100000.0
2005-05-02 22:30:00,1.61304,1.61304,1.61278,1.61278,30600000.0
2005-05-02 22:31:00,1.61298,1.61332,1.61253,1.61332,28900000.0
2005-05-02 22:32:00,1.61315,1.61334,1.61309,1.61325,34700000.0
2005-05-02 22:33:00,1.61329,1.61344,1.61329,1.61339,40000000.0
2005-05-02 22:34:00,1.61336,1.61337,1.61296,1.613,39800000.0
2005-05-02 22:35:00,1.61316,1.61316,1.61271,1.61271,40200000.0
2005-05-02 22:36:00,1.61291,1.61319,1.6124,1.6124,39700000.0
2005-05-02 22:37:00,1.61288,1.61288,1.61261,1.61288,43400000.0
2005-05-02 22:38:00,1.61282,1.61316,1.61282,1.61316,35200000.0
2005-05-02 22:39:00,1.61319,1.61329,1.61303,1.61314,33000000.0
2005-05-02 22:40:00,1.61315,1.61315,1.61272,1.61272,40200000.0
2005-05-02 22:41:00,1.61292,1.61323,1.61292,1.61312,42400000.0
2005-05-02 22:42:00,1.61328,1.61344,1.61298,1.61315,33000000.0
2005-05-02 22:43:00,1.61321,1.61328,1.61305,1.61316,29400000.0
2005-05-02 22:44:00,1.61295,1.61308,1.61286,1.61308,39200000.0
2005-05-02 22:45:00,1.61299,1.61299,1.61273,1.61297,36600001.0
2005-05-02 22:46:00,1.61307,1.61307,1.61286,1.61286,19600000.0
2005-05-02 22:47:00,1.61294,1.61295,1.61263,1.61274,29600000.0
2005-05-02 22:48:00,1.61263,1.61302,1.61263,1.61263,41900000.0
2005-05-02 22:49:00,1.61247,1.61264,1.61224,1.61249,33900000.0
2005-05-02 22:50:00,1.6127,1.6128,1.6126,1.6127,51700001.0
2005-05-02 22:51:00,1.61257,1.61265,1.61247,1.61262,51700001.0
2005-05-02 22:52:00,1.61257,1.61259,1.6123,1.61232,35600000.0
2005-05-02 22:53:00,1.61251,1.61274,1.61222,1.61274,38600000.0
2005-05-02 22:54:00,1.61279,1.61292,1.61274,1.61279,31400000.0
2005-05-02 22:55:00,1.61283,1.61293,1.61262,1.61278,28000000.0
2005-05-02 22:56:00,1.613,1.613,1.61286,1.61298,28200000.0
2005-05-02 22:57:00,1.61286,1.61299,1.61257,1.61257,66000001.0
2005-05-02 22:58:00,1.61274,1.61278,1.61257,1.61257,26800000.0
2005-05-02 22:59:00,1.6125,1.61261,1.61235,1.61252,55000000.0
2005-05-02 23:00:00,1.61223,1.61228,1.612,1.612,37100000.0
2005-05-02 23:01:00,1.6124,1.6125,1.6122,1.6123,29400000.0
2005-05-02 23:02:00,1.6124,1.6125,1.6122,1.6124,29400000.0
2005-05-02 23:03:00,1.6125,1.6127,1.6123,1.6124,29400000.0
2005-05-02 23:04:00,1.6125,1.6127,1.6124,1.6125,29400000.0
2005-05-02 23:06:00,1.6124,1.6125,1.6122,1.6124,29400000.0
2005-05-02 23:08:00,1.6123,1.613,1.6122,1.6129,29400000.0
2005-05-02 23:09:00,1.6127,1.613,1.6126,1.6129,29400000.0
2005-05-02 23:10:00,1.6131,1.6133,1.613,1.6132,29400000.0
2005-05-02 23:11:00,1.6133,1.6134,1.6126,1.6127,29400000.0
2005-05-02 23:12:00,1.6125,1.6127,1.6124,1.6126,29400000.0
2005-05-02 23:13:00,1.6127,1.6128,1.6124,1.6126,29400000.0
2005-05-02 23:15:00,1.6124,1.6127,1.6123,1.6126,29400000.0
2005-05-02 23:16:00,1.6125,1.6126,1.6124,1.6125,29400000.0
2005-05-02 23:17:00,1.6124,1.6125,1.6123,1.6124,29400000.0
2005-05-02 23:18:00,1.6125,1.6127,1.6124,1.6126,29400000.0
2005-05-02 23:19:00,1.6125,1.6126,1.6124,1.6125,29400000.0
2005-05-02 23:20:00,1.6124,1.6127,1.6123,1.6125,29400000.0
2005-05-02 23:21:00,1.6126,1.6127,1.6124,1.6125,29400000.0
2005-05-02 23:22:00,1.6129,1.613,1.6123,1.6129,29400000.0
2005-05-02 23:24:00,1.6127,1.6128,1.6126,1.6127,29400000.0
2005-05-02 23:25:00,1.6124,1.6125,1.6123,1.6124,29400000.0
2005-05-02 23:26:00,1.6126,1.6127,1.6125,1.6126,29400000.0
2005-05-02 23:27:00,1.6127,1.6128,1.6125,1.6126,29400000.0
2005-05-02 23:28:00,1.6127,1.6128,1.6126,1.6127,29400000.0
2005-05-02 23:29:00,1.6129,1.6132,1.6128,1.6131,29400000.0
2005-05-02 23:30:00,1.6133,1.6134,1.6128,1.6129,29400000.0
2005-05-02 23:33:00,1.6127,1.6128,1.6126,1.6127,29400000.0
2005-05-02 23:34:00,1.6126,1.6127,1.6125,1.6126,29400000.0
2005-05-02 23:35:00,1.6131,1.6132,1.613,1.6131,29400000.0
2005-05-02 23:36:00,1.61214,1.6125,1.61189,1.6125,29400000.0
2005-05-02 23:37:00,1.61258,1.61285,1.61229,1.61285,33900000.0
2005-05-02 23:38:00,1.6127,1.61278,1.61262,1.61277,38100000.0
2005-05-02 23:39:00,1.61263,1.61279,1.61262,1.61268,52300001.0
2005-05-02 23:40:00,1.61281,1.61281,1.61237,1.61237,37800000.0
2005-05-02 23:41:00,1.61248,1.61248,1.61199,1.61199,60200001.0
2005-05-02 23:42:00,1.61235,1.61235,1.61189,1.61205,40400001.0
2005-05-02 23:43:00,1.61198,1.61198,1.6112,1.61147,28200000.0
2005-05-02 23:44:00,1.61164,1.61207,1.61148,1.61207,39200000.0
2005-05-02 23:45:00,1.61214,1.61237,1.61182,1.61182,50000000.0
2005-05-02 23:46:00,1.61196,1.61214,1.61193,1.61214,63000000.0
2005-05-02 23:47:00,1.61202,1.61242,1.61196,1.6124,60000000.0
2005-05-02 23:48:00,1.61251,1.61252,1.61231,1.61245,39600000.0
2005-05-02 23:49:00,1.61224,1.61248,1.61184,1.61228,41600000.0
2005-05-02 23:50:00,1.6121,1.61215,1.6118,1.61198,26400000.0
2005-05-02 23:51:00,1.61226,1.61231,1.61201,1.61216,42200000.0
2005-05-02 23:52:00,1.61221,1.61221,1.61186,1.61216,40800000.0
2005-05-02 23:53:00,1.61236,1.61236,1.61206,1.61226,42200000.0
2005-05-02 23:54:00,1.61226,1.61231,1.61161,1.61161,39000000.0
2005-05-02 23:55:00,1.61205,1.6123,1.612,1.612,25000000.0
2005-05-02 23:56:00,1.6121,1.6121,1.61154,1.61183,24200000.0
2005-05-02 23:57:00,1.61177,1.61177,1.61119,1.61119,49400000.0
2005-05-02 23:58:00,1.61101,1.61114,1.61071,1.61106,34600000.0
2005-05-02 23:59:00,1.6114,1.61159,1.61111,1.61157,33000000.0
2005-05-03 00:00:00,1.612,1.61207,1.61186,1.61195,45800000.0
2005-05-03 00:01:00,1.6122,1.61227,1.61203,1.61217,61000001.0
2005-05-03 00:02:00,1.61197,1.6122,1.61161,1.61217,55800001.0
2005-05-03 00:03:00,1.61188,1.6121,1.61154,1.61177,33000000.0
2005-05-03 00:04:00,1.61173,1.61183,1.61173,1.61183,33300000.0
2005-05-03 00:05:00,1.61165,1.61165,1.61136,1.61136,38400000.0
2005-05-03 00:06:00,1.61139,1.61158,1.61139,1.61158,33500000.0
2005-05-03 00:07:00,1.61058,1.61088,1.61058,1.61074,27900000.0
2005-05-03 00:08:00,1.61087,1.61125,1.61087,1.61119,46200000.0
2005-05-03 00:09:00,1.61112,1.61128,1.61096,1.61117,45400001.0
2005-05-03 00:10:00,1.61117,1.61117,1.61101,1.61105,37700000.0
2005-05-03 00:11:00,1.61104,1.61105,1.61075,1.61085,33000001.0
2005-05-03 00:12:00,1.61104,1.61104,1.61081,1.61081,37600000.0
2005-05-03 00:13:00,1.61112,1.61129,1.61091,1.61129,43600001.0
2005-05-03 00:14:00,1.61143,1.61166,1.61135,1.61166,46200001.0
2005-05-03 00:15:00,1.61155,1.6117,1.6115,1.6115,45900000.0
2005-05-03 00:16:00,1.61158,1.61165,1.61142,1.61145,36100000.0
2005-05-03 00:17:00,1.61146,1.61163,1.6114,1.61163,30600000.0
2005-05-03 00:18:00,1.61159,1.61176,1.61147,1.61147,37200000.0
2005-05-03 00:19:00,1.61147,1.61147,1.61109,1.61124,26600000.0
2005-05-03 00:20:00,1.61155,1.61155,1.61105,1.61105,42800000.0
2005-05-03 00:21:00,1.61162,1.6117,1.6115,1.61163,28700000.0
2005-05-03 00:22:00,1.61153,1.61176,1.61153,1.61172,35400000.0
2005-05-03 00:23:00,1.61154,1.61155,1.61088,1.61146,63000000.0
2005-05-03 00:24:00,1.61165,1.61179,1.61155,1.61175,45900000.0
2005-05-03 00:25:00,1.61161,1.61187,1.61153,1.61164,56400000.0
2005-05-03 00:26:00,1.61162,1.61173,1.61149,1.61152,35700000.0
2005-05-03 00:27:00,1.61173,1.61173,1.61154,1.61166,32400000.0
2005-05-03 00:28:00,1.61195,1.61206,1.61179,1.61195,35900000.0
2005-05-03 00:29:00,1.6118,1.6119,1.61168,1.61175,44400000.0
2005-05-03 00:31:00,1.61168,1.61173,1.61166,1.61166,37800000.0
2005-05-03 00:32:00,1.61158,1.61186,1.61158,1.61163,34000000.0
2005-05-03 00:33:00,1.61193,1.61193,1.61156,1.61176,39800001.0
2005-05-03 00:34:00,1.61168,1.61183,1.61155,1.61155,49200001.0
2005-05-03 00:35:00,1.61192,1.61205,1.61176,1.61205,43700000.0
2005-05-03 00:36:00,1.61197,1.61197,1.61173,1.61173,32800000.0
2005-05-03 00:37:00,1.61182,1.61189,1.61176,1.61176,33000000.0
2005-05-03 00:38:00,1.61175,1.61178,1.61156,1.61162,21800000.0
2005-05-03 00:39:00,1.61185,1.61198,1.61165,1.61177,36400000.0
2005-05-03 00:40:00,1.61184,1.61205,1.61182,1.612,23400000.0
2005-05-03 00:41:00,1.61236,1.61236,1.61192,1.61213,28200000.0
2005-05-03 00:42:00,1.61218,1.61249,1.61218,1.61236,35700000.0
2005-05-03 00:43:00,1.61193,1.61225,1.61175,1.61217,40800001.0
2005-05-03 00:44:00,1.61208,1.61291,1.61208,1.61286,41300000.0
2005-05-03 00:45:00,1.61268,1.61274,1.61254,1.61263,41400000.0
2005-05-03 00:46:00,1.6127,1.61278,1.61259,1.6127,44600000.0
2005-05-03 00:47:00,1.61285,1.61292,1.61272,1.61282,50600000.0
2005-05-03 00:48:00,1.61256,1.61306,1.61256,1.61289,35300000.0
2005-05-03 00:49:00,1.61287,1.6129,1.6126,1.61282,38600000.0
2005-05-03 00:50:00,1.61306,1.61326,1.61297,1.61326,17400000.0
2005-05-03 00:51:00,1.61329,1.61329,1.61257,1.61283,52800000.0
2005-05-03 00:52:00,1.61236,1.6126,1.61233,1.6126,30200000.0
2005-05-03 00:53:00,1.61229,1.61283,1.61229,1.61279,40700000.0
2005-05-03 00:54:00,1.61228,1.61266,1.61228,1.61266,40200000.0
2005-05-03 00:55:00,1.61269,1.61277,1.61236,1.61277,32600000.0
2005-05-03 00:56:00,1.61273,1.61273,1.61235,1.61238,41000000.0
2005-05-03 00:57:00,1.61253,1.61257,1.61218,1.61218,35200000.0
2005-05-03 00:58:00,1.61228,1.61241,1.61219,1.61219,36600000.0
2005-05-03 00:59:00,1.61247,1.61247,1.61214,1.61229,36100000.0
2005-05-03 01:00:00,1.61228,1.61251,1.6122,1.61237,42500000.0
2005-05-03 01:01:00,1.61241,1.61254,1.61231,1.61239,42600000.0
2005-05-03 01:02:00,1.61259,1.61277,1.61226,1.61226,49000000.0
2005-05-03 01:03:00,1.61281,1.61289,1.61258,1.61272,31600000.0
2005-05-03 01:04:00,1.61272,1.61289,1.6127,1.61271,35400000.0
2005-05-03 01:06:00,1.61285,1.61301,1.61273,1.61301,50100000.0
2005-05-03 01:07:00,1.61296,1.61304,1.61272,1.61282,30400000.0
2005-05-03 01:08:00,1.61285,1.61302,1.61255,1.61255,49200001.0
2005-05-03 01:09:00,1.61294,1.61296,1.61272,1.61272,44800000.0
2005-05-03 01:10:00,1.61266,1.61266,1.61227,1.61251,37000000.0
2005-05-03 01:11:00,1.61247,1.61269,1.61247,1.61269,34900000.0
2005-05-03 01:13:00,1.61273,1.61276,1.61246,1.61276,59400000.0
2005-05-03 01:15:00,1.61263,1.61274,1.61238,1.61272,23000000.0
2005-05-03 01:16:00,1.61268,1.61285,1.61258,1.61273,65700000.0
2005-05-03 01:17:00,1.61285,1.613,1.61274,1.61293,27600000.0
2005-05-03 01:18:00,1.61309,1.61309,1.61264,1.61296,37900000.0
2005-05-03 01:19:00,1.61287,1.61322,1.61287,1.61314,36800000.0
2005-05-03 01:21:00,1.61309,1.61339,1.61309,1.61324,37400000.0
2005-05-03 01:22:00,1.61329,1.61334,1.61306,1.61324,83100000.0
2005-05-03 01:23:00,1.613,1.61306,1.61278,1.61289,35600000.0
2005-05-03 01:24:00,1.61318,1.61359,1.61318,1.61359,41800001.0
2005-05-03 01:25:00,1.61359,1.61378,1.6134,1.61363,50300000.0
2005-05-03 01:26:00,1.61352,1.61402,1.61352,1.61402,29400000.0
2005-05-03 01:27:00,1.61403,1.61408,1.61363,1.61378,34500000.0
2005-05-03 01:28:00,1.61356,1.61371,1.61331,1.61364,28400000.0
2005-05-03 01:29:00,1.61357,1.61358,1.61333,1.6135,35100000.0
2005-05-03 01:30:00,1.61363,1.61381,1.6133,1.6137,48800001.0
2005-05-03 01:31:00,1.61358,1.61375,1.61348,1.61375,33700000.0
2005-05-03 01:32:00,1.61357,1.61383,1.6134,1.61375,37400000.0
2005-05-03 01:33:00,1.61393,1.61411,1.61384,1.61397,36100000.0
2005-05-03 01:34:00,1.61386,1.61391,1.61343,1.61381,28400000.0
2005-05-03 01:35:00,1.61368,1.6137,1.61338,1.61338,41300000.0
2005-05-03 01:36:00,1.61367,1.61367,1.61316,1.61316,42000000.0
2005-05-03 01:37:00,1.61326,1.61326,1.61265,1.61272,25200000.0
2005-05-03 01:38:00,1.61272,1.61305,1.61272,1.61305,26600000.0
2005-05-03 01:39:00,1.61293,1.61307,1.61254,1.61285,49200000.0
2005-05-03 01:40:00,1.6129,1.61299,1.61279,1.61294,35400000.0
2005-05-03 01:41:00,1.61272,1.61292,1.61258,1.6126,40800000.0
2005-05-03 01:42:00,1.61271,1.61277,1.61252,1.61267,20800000.0
2005-05-03 01:43:00,1.6129,1.61295,1.61238,1.61285,18400000.0
2005-05-03 01:44:00,1.61295,1.61319,1.61275,1.61319,26400000.0
2005-05-03 01:45:00,1.61253,1.61295,1.61228,1.61294,47000000.0
2005-05-03 01:46:00,1.61308,1.61327,1.61291,1.61305,39200000.0
2005-05-03 01:47:00,1.61309,1.61324,1.61296,1.61296,40400000.0
2005-05-03 01:48:00,1.61312,1.61328,1.6128,1.6128,43700000.0
2005-05-03 01:49:00,1.61302,1.61318,1.61266,1.61314,27200000.0
2005-05-03 01:50:00,1.61315,1.61328,1.6128,1.61328,41300000.0
2005-05-03 01:51:00,1.61319,1.61319,1.61295,1.61305,32600000.0
2005-05-03 01:52:00,1.61324,1.61324,1.61281,1.61281,32800000.0
2005-05-03 01:53:00,1.61314,1.61324,1.61306,1.61307,41000000.0
2005-05-03 01:54:00,1.61311,1.61326,1.61311,1.61311,54400000.0
2005-05-03 01:55:00,1.61308,1.6134,1.61308,1.6131,32000000.0
2005-05-03 01:56:00,1.61321,1.61342,1.61306,1.61317,49100000.0
2005-05-03 01:57:00,1.61307,1.61316,1.61297,1.61307,34000000.0
2005-05-03 01:58:00,1.61306,1.61316,1.61276,1.61283,21000000.0
2005-05-03 01:59:00,1.61311,1.61319,1.61306,1.61316,33400000.0
2005-05-03 02:00:00,1.61282,1.61315,1.61282,1.61285,39600000.0
2005-05-03 02:01:00,1.61294,1.61298,1.61285,1.6129,48500000.0
2005-05-03 02:02:00,1.61286,1.61331,1.61286,1.61319,71100000.0
2005-05-03 02:03:00,1.61325,1.61331,1.61303,1.61304,63200000.0
2005-05-03 02:04:00,1.61301,1.61312,1.61269,1.61269,74800000.0
2005-05-03 02:05:00,1.61263,1.61263,1.61241,1.61241,69400000.0
2005-05-03 02:06:00,1.61268,1.61283,1.61239,1.6127,118000001.0
2005-05-03 02:07:00,1.61247,1.61258,1.612,1.61239,191100000.0
2005-05-03 02:08:00,1.61239,1.61253,1.61235,1.61253,54700000.0
2005-05-03 02:09:00,1.61242,1.61264,1.61223,1.61252,176900000.0
2005-05-03 02:10:00,1.61229,1.61265,1.61216,1.61216,127000000.0
2005-05-03 02:11:00,1.61229,1.61241,1.61229,1.61237,34600000.0
2005-05-03 02:12:00,1.61235,1.61252,1.61234,1.61252,68000000.0
2005-05-03 02:13:00,1.61255,1.61261,1.61255,1.6126,37200000.0
2005-05-03 02:14:00,1.61259,1.61269,1.61235,1.61269,154100000.0
2005-05-03 02:15:00,1.61257,1.61257,1.61233,1.61244,203800001.0
2005-05-03 02:16:00,1.61268,1.61281,1.61254,1.61281,77600001.0
2005-05-03 02:18:00,1.61267,1.61293,1.61225,1.6127,38700000.0
2005-05-03 02:19:00,1.61287,1.61305,1.61276,1.6128,44200000.0
2005-05-03 02:20:00,1.61291,1.61312,1.61284,1.61293,61500000.0
2005-05-03 02:21:00,1.61293,1.61316,1.61286,1.61316,38900000.0
2005-05-03 02:22:00,1.6129,1.61309,1.6129,1.61302,31400000.0
2005-05-03 02:23:00,1.61315,1.61336,1.61294,1.61294,34600000.0
2005-05-03 02:24:00,1.61308,1.61329,1.61297,1.61312,22400000.0
2005-05-03 02:25:00,1.613,1.61301,1.61273,1.61278,118100000.0
2005-05-03 02:26:00,1.61259,1.61304,1.61246,1.61304,84600000.0
2005-05-03 02:27:00,1.61298,1.61298,1.61275,1.61288,53200000.0
2005-05-03 02:28:00,1.61287,1.61292,1.61271,1.61282,36200000.0
2005-05-03 02:29:00,1.6132,1.6132,1.6128,1.61305,45400000.0
2005-05-03 02:30:00,1.61319,1.61319,1.61291,1.61302,27800000.0
2005-05-03 02:31:00,1.61284,1.613,1.61277,1.61285,66800000.0
2005-05-03 02:32:00,1.61307,1.61322,1.61292,1.61312,36300000.0
2005-05-03 02:33:00,1.61282,1.61287,1.6127,1.6128,219800000.0
2005-05-03 02:34:00,1.61318,1.61326,1.61302,1.61324,38100000.0
2005-05-03 02:35:00,1.61334,1.61334,1.61269,1.61282,71600000.0
2005-05-03 02:36:00,1.61314,1.61347,1.61314,1.61333,44400000.0
2005-05-03 02:37:00,1.61298,1.61304,1.61284,1.61296,95400000.0
2005-05-03 02:38:00,1.61311,1.61318,1.61306,1.61316,71700000.0
2005-05-03 02:40:00,1.61326,1.61338,1.61321,1.61326,40200000.0
2005-05-03 02:42:00,1.6133,1.6133,1.61318,1.61325,30400000.0
2005-05-03 02:43:00,1.61324,1.61334,1.61318,1.61334,50800001.0
2005-05-03 02:44:00,1.61333,1.61343,1.61321,1.61343,26800000.0
2005-05-03 02:45:00,1.61293,1.61312,1.61287,1.61297,32600000.0
2005-05-03 02:46:00,1.61281,1.61284,1.6126,1.61263,162000000.0
2005-05-03 02:47:00,1.61309,1.61326,1.61268,1.61326,245600001.0
2005-05-03 02:48:00,1.61299,1.61321,1.61296,1.61316,97200000.0
2005-05-03 02:49:00,1.61303,1.61326,1.61279,1.61286,66700000.0
2005-05-03 02:50:00,1.61309,1.61326,1.61281,1.61326,112200001.0
2005-05-03 02:51:00,1.61282,1.61282,1.61253,1.61264,82800001.0
2005-05-03 02:52:00,1.61282,1.61282,1.61261,1.61275,32200000.0
2005-05-03 02:53:00,1.61287,1.6129,1.61255,1.6127,28200000.0
2005-05-03 02:54:00,1.6128,1.61295,1.6127,1.6127,58800000.0
2005-05-03 02:55:00,1.61278,1.6129,1.61255,1.61263,34100000.0
2005-05-03 02:56:00,1.61254,1.61255,1.61243,1.61245,36200000.0
2005-05-03 02:58:00,1.61243,1.61253,1.6124,1.6124,52400000.0
2005-05-03 02:59:00,1.6124,1.61251,1.61231,1.61231,53800000.0
2005-05-03 03:00:00,1.61239,1.61243,1.61227,1.61234,136300001.0
2005-05-03 03:01:00,1.61232,1.61232,1.61217,1.61219,58300000.0
2005-05-03 03:02:00,1.61233,1.61233,1.6122,1.61228,53800001.0
2005-05-03 03:03:00,1.6123,1.61233,1.61225,1.61233,80300000.0
2005-05-03 03:04:00,1.6124,1.61282,1.61229,1.61244,75900000.0
2005-05-03 03:05:00,1.61251,1.61279,1.61251,1.61279,47600000.0
2005-05-03 03:06:00,1.61283,1.61289,1.61276,1.61289,55600000.0
2005-05-03 03:08:00,1.61312,1.61312,1.61268,1.61276,62800000.0
2005-05-03 03:09:00,1.61319,1.61332,1.61285,1.61332,42300000.0
2005-05-03 03:10:00,1.61248,1.61291,1.61248,1.61291,29800000.0
2005-05-03 03:11:00,1.61241,1.61246,1.61241,1.61245,35400000.0
2005-05-03 03:12:00,1.61283,1.61296,1.61254,1.61276,26900000.0
2005-05-03 03:13:00,1.61249,1.61288,1.61249,1.61278,40300000.0
2005-05-03 03:14:00,1.61268,1.61277,1.61238,1.61264,48600000.0
2005-05-03 03:15:00,1.61232,1.61259,1.61229,1.61229,30200000.0
2005-05-03 03:16:00,1.61215,1.61246,1.61193,1.6124,29000000.0
2005-05-03 03:17:00,1.61225,1.61249,1.61188,1.61249,37000000.0
2005-05-03 03:18:00,1.61243,1.6125,1.61215,1.6125,15600000.0
2005-05-03 03:19:00,1.61248,1.61253,1.61228,1.61253,24600000.0
2005-05-03 03:20:00,1.61205,1.61251,1.61205,1.61251,72800001.0
2005-05-03 03:21:00,1.61216,1.61216,1.61205,1.61205,39000000.0
2005-05-03 03:23:00,1.6127,1.6139,1.6126,1.6138,123000000.0
2005-05-03 03:24:00,1.6142,1.6151,1.6141,1.615,123000000.0
2005-05-03 03:25:00,1.6149,1.6151,1.6148,1.615,123000000.0
2005-05-03 03:26:00,1.61325,1.61398,1.61315,1.61362,123000000.0
2005-05-03 03:27:00,1.61345,1.61357,1.61292,1.61334,93800001.0
2005-05-03 03:28:00,1.61346,1.61346,1.61251,1.6126,36100000.0
2005-05-03 03:29:00,1.61281,1.61292,1.61267,1.61292,47000000.0
2005-05-03 03:30:00,1.61301,1.61308,1.61273,1.61308,68500000.0
2005-05-03 03:31:00,1.61306,1.61347,1.61305,1.61347,47100000.0
2005-05-03 03:32:00,1.61339,1.61347,1.61312,1.61322,35000000.0
2005-05-03 03:33:00,1.6129,1.61339,1.6129,1.61339,33300000.0
2005-05-03 03:34:00,1.61351,1.61351,1.6129,1.61313,60100000.0
2005-05-03 03:35:00,1.61322,1.61332,1.61312,1.61313,96800000.0
2005-05-03 03:36:00,1.61311,1.61321,1.61278,1.61278,45200000.0
2005-05-03 03:37:00,1.61233,1.61269,1.612,1.61263,37600000.0
2005-05-03 03:38:00,1.61263,1.61307,1.61252,1.61305,31000000.0
2005-05-03 03:39:00,1.61256,1.61284,1.61256,1.61259,74600000.0
2005-05-03 03:40:00,1.61257,1.61319,1.61253,1.61317,98400001.0
2005-05-03 03:41:00,1.61311,1.61313,1.61271,1.61271,66000001.0
2005-05-03 03:42:00,1.6128,1.61289,1.61275,1.61289,75400000.0
2005-05-03 03:43:00,1.61283,1.61293,1.61259,1.61265,18200000.0
2005-05-03 03:44:00,1.6123,1.61252,1.61215,1.61215,39400001.0
2005-05-03 03:45:00,1.61221,1.61231,1.61201,1.61231,52700000.0
2005-05-03 03:46:00,1.61189,1.61191,1.61173,1.6118,77400002.0
2005-05-03 03:47:00,1.61188,1.61212,1.61188,1.61196,50200000.0
2005-05-03 03:48:00,1.61221,1.6124,1.61211,1.61232,24600000.0
2005-05-03 03:49:00,1.61254,1.61258,1.61242,1.61244,51200000.0
2005-05-03 03:50:00,1.61252,1.61257,1.6122,1.61222,93200000.0
2005-05-03 03:51:00,1.61251,1.61309,1.61251,1.61309,90100000.0
2005-05-03 03:52:00,1.61331,1.61331,1.61294,1.61294,78400000.0
2005-05-03 03:53:00,1.61283,1.61318,1.6128,1.61311,49600000.0
2005-05-03 03:54:00,1.61297,1.61352,1.61297,1.61311,29400000.0
2005-05-03 03:55:00,1.61297,1.61302,1.61265,1.61302,38600000.0
2005-05-03 03:56:00,1.61241,1.61241,1.61187,1.61187,23800000.0
2005-05-03 03:57:00,1.61121,1.61132,1.61077,1.61106,221100002.0
2005-05-03 03:58:00,1.61137,1.61217,1.61111,1.61141,241100002.0
2005-05-03 03:59:00,1.6118,1.61197,1.61104,1.6119,155400001.0
2005-05-03 04:00:00,1.61222,1.61254,1.61216,1.61254,91900000.0
2005-05-03 04:01:00,1.61236,1.61252,1.61213,1.61241,138900000.0
2005-05-03 04:02:00,1.61228,1.61232,1.61188,1.61189,122500000.0
2005-05-03 04:03:00,1.61193,1.61193,1.61116,1.61165,97800000.0
2005-05-03 04:04:00,1.61148,1.61164,1.61145,1.61156,147600003.0
2005-05-03 04:05:00,1.61142,1.61218,1.61129,1.61216,193200000.0
2005-05-03 04:06:00,1.61163,1.61218,1.61163,1.61171,112500000.0
2005-05-03 04:07:00,1.61167,1.61186,1.61153,1.61153,163000000.0
2005-05-03 04:08:00,1.61187,1.61196,1.61187,1.61193,28200001.0
2005-05-03 04:09:00,1.61211,1.61211,1.61165,1.61167,29400000.0
2005-05-03 04:10:00,1.61148,1.61162,1.6113,1.6115,100600000.0
2005-05-03 04:11:00,1.61165,1.61179,1.61118,1.61119,53200000.0
2005-05-03 04:12:00,1.61094,1.61122,1.61067,1.61122,64000000.0
2005-05-03 04:13:00,1.61128,1.61138,1.61117,1.61117,52000000.0
2005-05-03 04:14:00,1.61119,1.61136,1.61116,1.61136,98300000.0
2005-05-03 04:15:00,1.61142,1.61168,1.61136,1.61168,85300001.0
2005-05-03 04:17:00,1.61164,1.61179,1.61158,1.61158,42200000.0
2005-05-03 04:18:00,1.61153,1.61182,1.61152,1.61153,99400000.0
2005-05-03 04:19:00,1.61151,1.61164,1.61151,1.61164,53800000.0
2005-05-03 04:20:00,1.61156,1.61171,1.6114,1.6114,164300000.0
2005-05-03 04:21:00,1.61141,1.6116,1.61141,1.61143,27800000.0
2005-05-03 04:22:00,1.61129,1.61185,1.61122,1.61185,62600000.0
2005-05-03 04:23:00,1.61166,1.61177,1.61166,1.61169,30400000.0
2005-05-03 04:24:00,1.61142,1.6117,1.61136,1.61158,176600000.0
2005-05-03 04:25:00,1.61159,1.61202,1.61155,1.61179,243000003.0
2005-05-03 04:26:00,1.61178,1.61178,1.61158,1.61163,136900000.0
2005-05-03 04:27:00,1.61169,1.61176,1.61157,1.61166,79000000.0
2005-05-03 04:28:00,1.61176,1.61196,1.61172,1.61172,64700000.0
2005-05-03 04:29:00,1.6116,1.61203,1.6116,1.61196,66700000.0
2005-05-03 04:30:00,1.6116,1.61206,1.61157,1.61206,86300000.0
2005-05-03 04:31:00,1.61208,1.61224,1.61196,1.61224,25400000.0
2005-05-03 04:32:00,1.61245,1.61251,1.61241,1.61242,36100000.0
2005-05-03 04:33:00,1.61246,1.61246,1.61209,1.61236,48400000.0
2005-05-03 04:34:00,1.61245,1.61258,1.61239,1.61258,29900000.0
2005-05-03 04:35:00,1.6126,1.61273,1.61258,1.61258,64000000.0
2005-05-03 04:36:00,1.61281,1.61285,1.61193,1.61285,169600000.0
2005-05-03 04:37:00,1.6128,1.61311,1.6124,1.6129,130700000.0
2005-05-03 04:38:00,1.6129,1.6133,1.6129,1.61303,47700000.0
2005-05-03 04:39:00,1.61292,1.61292,1.61245,1.61245,68200000.0
2005-05-03 04:40:00,1.61246,1.61276,1.61246,1.61276,38800000.0
2005-05-03 04:41:00,1.61261,1.61324,1.61261,1.6132,65100001.0
2005-05-03 04:42:00,1.61304,1.61324,1.61303,1.61323,71900000.0
2005-05-03 04:43:00,1.61307,1.61307,1.61303,1.61306,52800000.0
2005-05-03 04:44:00,1.61314,1.61333,1.61293,1.61333,39400000.0
2005-05-03 04:45:00,1.61334,1.61342,1.61307,1.61324,27400000.0
2005-05-03 04:46:00,1.6129,1.61296,1.61277,1.61277,45200000.0
2005-05-03 04:47:00,1.61241,1.61287,1.61211,1.61287,82100000.0
2005-05-03 04:48:00,1.61263,1.61295,1.61259,1.61264,41000000.0
2005-05-03 04:49:00,1.61251,1.61264,1.61221,1.61221,65500000.0
2005-05-03 04:50:00,1.61259,1.61278,1.61254,1.6127,55800001.0
2005-05-03 04:51:00,1.61243,1.61243,1.61243,1.61243,22800000.0
2005-05-03 04:52:00,1.61243,1.61293,1.61243,1.61273,66200001.0
2005-05-03 04:53:00,1.61268,1.613,1.61265,1.61271,48300000.0
2005-05-03 04:54:00,1.61242,1.6128,1.61242,1.61254,46700000.0
2005-05-03 04:55:00,1.61301,1.61303,1.61269,1.61303,39200000.0
2005-05-03 04:56:00,1.61276,1.61293,1.61271,1.61279,31600000.0
2005-05-03 04:57:00,1.61256,1.61292,1.61256,1.61259,35600000.0
2005-05-03 04:58:00,1.61256,1.61298,1.61256,1.61286,45000000.0
2005-05-03 04:59:00,1.61256,1.61281,1.61256,1.61256,105200000.0
2005-05-03 05:01:00,1.61294,1.61319,1.61294,1.61319,42400000.0
2005-05-03 05:02:00,1.61305,1.61312,1.61281,1.61298,32700000.0
2005-05-03 05:03:00,1.61253,1.61257,1.61216,1.61257,152000001.0
2005-05-03 05:04:00,1.61264,1.61264,1.612,1.61239,189000000.0
2005-05-03 05:05:00,1.61229,1.61232,1.61219,1.61226,175700000.0
2005-05-03 05:06:00,1.61219,1.61224,1.61206,1.61219,177100001.0
2005-05-03 05:07:00,1.61197,1.61242,1.61195,1.61195,237400000.0
2005-05-03 05:08:00,1.61219,1.61224,1.61204,1.61206,297900000.0
2005-05-03 05:09:00,1.61197,1.61229,1.61194,1.61197,183400000.0
2005-05-03 05:10:00,1.6121,1.61236,1.61205,1.61209,249600000.0
2005-05-03 05:11:00,1.61196,1.61219,1.61192,1.61218,133200000.0
2005-05-03 05:12:00,1.61231,1.61231,1.61209,1.61209,105000000.0
2005-05-03 05:13:00,1.61212,1.61251,1.61212,1.61224,131100000.0
2005-05-03 05:15:00,1.61232,1.61239,1.6122,1.61227,57300000.0
2005-05-03 05:17:00,1.61229,1.6125,1.61216,1.61241,139600000.0
2005-05-03 05:18:00,1.61248,1.61261,1.61234,1.61256,250000000.0
2005-05-03 05:19:00,1.61235,1.61267,1.61229,1.61254,309100001.0
2005-05-03 05:20:00,1.61258,1.61274,1.61241,1.61246,221300000.0
2005-05-03 05:21:00,1.61234,1.6127,1.61232,1.61242,292300000.0
2005-05-03 05:22:00,1.6124,1.61247,1.61232,1.61237,240300000.0
2005-05-03 05:24:00,1.6124,1.61249,1.61239,1.61246,161600000.0
2005-05-03 05:25:00,1.61264,1.61264,1.61222,1.61225,231200000.0
2005-05-03 05:26:00,1.61226,1.61236,1.61225,1.61236,144300000.0
2005-05-03 05:27:00,1.6127,1.6127,1.61211,1.61255,170700000.0
2005-05-03 05:28:00,1.61255,1.6126,1.61225,1.61247,203600000.0
2005-05-03 05:29:00,1.61239,1.61249,1.61221,1.61229,261100000.0
2005-05-03 05:31:00,1.61224,1.61254,1.61221,1.61229,67600000.0
2005-05-03 05:32:00,1.61258,1.61277,1.61254,1.61272,135900001.0
2005-05-03 05:34:00,1.61249,1.61265,1.61223,1.61242,194700000.0
2005-05-03 05:36:00,1.61247,1.61263,1.61245,1.6125,166000000.0
2005-05-03 05:37:00,1.61247,1.61255,1.61229,1.61252,198400000.0
2005-05-03 05:38:00,1.61266,1.61274,1.61228,1.61228,135600000.0
2005-05-03 05:39:00,1.61191,1.61201,1.61176,1.61191,183200000.0
2005-05-03 05:40:00,1.61176,1.61223,1.61169,1.61223,189700001.0
2005-05-03 05:41:00,1.61224,1.61244,1.61214,1.61229,131100001.0
2005-05-03 05:42:00,1.61239,1.61244,1.61224,1.61229,193900001.0
2005-05-03 05:43:00,1.61227,1.61237,1.61226,1.61232,88200000.0
2005-05-03 05:44:00,1.61227,1.61237,1.61205,1.61217,102400000.0
2005-05-03 05:45:00,1.61222,1.61242,1.61217,1.61222,149700000.0
2005-05-03 05:46:00,1.61267,1.61284,1.61263,1.61279,243400000.0
2005-05-03 05:47:00,1.61281,1.61293,1.61258,1.61293,274200000.0
2005-05-03 05:48:00,1.61268,1.61268,1.61214,1.61236,237700000.0
2005-05-03 05:49:00,1.61226,1.61241,1.61206,1.61206,206700001.0
2005-05-03 05:50:00,1.61232,1.61267,1.61232,1.61249,263500000.0
2005-05-03 05:51:00,1.61257,1.61257,1.61242,1.61242,159400000.0
2005-05-03 05:52:00,1.6124,1.61262,1.61235,1.61262,186200001.0
2005-05-03 05:53:00,1.61264,1.61283,1.61245,1.61245,112400000.0
2005-05-03 05:54:00,1.61253,1.61271,1.61239,1.61271,213200000.0
2005-05-03 05:55:00,1.6126,1.6127,1.61241,1.6125,228100000.0
2005-05-03 05:56:00,1.61241,1.61264,1.61234,1.61243,122100000.0
2005-05-03 05:57:00,1.61246,1.61256,1.61245,1.61256,129600000.0
2005-05-03 05:58:00,1.61261,1.61261,1.61231,1.61231,147500000.0
2005-05-03 05:59:00,1.61237,1.61241,1.61214,1.61214,90800000.0
2005-05-03 06:00:00,1.61216,1.61225,1.61213,1.61223,217100000.0
2005-05-03 06:01:00,1.61241,1.61267,1.61241,1.61261,207900002.0
2005-05-03 06:02:00,1.61249,1.61269,1.61247,1.61261,283500000.0
2005-05-03 06:03:00,1.61271,1.61278,1.6126,1.6127,91100000.0
2005-05-03 06:04:00,1.61274,1.61274,1.61259,1.61273,148400000.0
2005-05-03 06:05:00,1.61268,1.61291,1.61265,1.61266,434400000.0
2005-05-03 06:06:00,1.61267,1.61285,1.61262,1.61267,117800000.0
2005-05-03 06:07:00,1.61271,1.61279,1.61252,1.61275,362400001.0
2005-05-03 06:08:00,1.61259,1.61275,1.61253,1.61258,451500000.0
2005-05-03 06:10:00,1.61268,1.61275,1.61255,1.61257,285600000.0
2005-05-03 06:11:00,1.61259,1.61277,1.61253,1.61269,453200001.0
2005-05-03 06:12:00,1.61266,1.6128,1.61254,1.61261,263600000.0
2005-05-03 06:13:00,1.61239,1.61254,1.61221,1.61221,342000000.0
2005-05-03 06:14:00,1.61244,1.61249,1.61219,1.61229,360000000.0
2005-05-03 06:15:00,1.61229,1.61236,1.61219,1.61232,151900000.0
2005-05-03 06:17:00,1.61219,1.61234,1.61219,1.61219,142600001.0
2005-05-03 06:18:00,1.61221,1.61242,1.61219,1.61221,201700000.0
2005-05-03 06:20:00,1.61229,1.61244,1.61219,1.61222,264900001.0
2005-05-03 06:21:00,1.61236,1.61246,1.61229,1.61245,260000001.0
2005-05-03 06:22:00,1.61241,1.61262,1.61232,1.61237,288100000.0
2005-05-03 06:23:00,1.61221,1.61239,1.61219,1.61232,305700002.0
2005-05-03 06:24:00,1.6122,1.61233,1.61214,1.61223,310900001.0
2005-05-03 06:25:00,1.61231,1.61239,1.61226,1.61234,236200001.0
2005-05-03 06:26:00,1.61228,1.61242,1.61219,1.61228,296100000.0
2005-05-03 06:27:00,1.61232,1.61239,1.61224,1.61234,354700001.0
2005-05-03 06:28:00,1.61232,1.61245,1.61216,1.61223,330600000.0
2005-05-03 06:29:00,1.61222,1.61232,1.61212,1.61215,85700000.0
2005-05-03 06:30:00,1.61217,1.61256,1.61216,1.61234,299400002.0
2005-05-03 06:31:00,1.61234,1.61234,1.61202,1.61202,151400000.0
2005-05-03 06:32:00,1.6121,1.61213,1.61201,1.61209,156200000.0
2005-05-03 06:33:00,1.61209,1.61229,1.612,1.61212,256900002.0
2005-05-03 06:34:00,1.61225,1.61236,1.61213,1.61231,221100000.0
2005-05-03 06:35:00,1.61217,1.61242,1.61215,1.61217,121900000.0
2005-05-03 06:36:00,1.61215,1.61215,1.61193,1.61193,81400001.0
2005-05-03 06:37:00,1.61195,1.61204,1.61192,1.61203,197000000.0
2005-05-03 06:38:00,1.61204,1.61229,1.61195,1.61195,119800000.0
2005-05-03 06:39:00,1.612,1.61201,1.61188,1.61191,34200000.0
2005-05-03 06:40:00,1.612,1.61205,1.61189,1.61203,111000000.0
2005-05-03 06:41:00,1.61206,1.61214,1.61199,1.61212,177800001.0
2005-05-03 06:42:00,1.61209,1.61209,1.61182,1.612,313500003.0
2005-05-03 06:43:00,1.61208,1.61214,1.612,1.61211,141600000.0
2005-05-03 06:44:00,1.61212,1.61225,1.61199,1.61215,310900001.0
2005-05-03 06:45:00,1.6122,1.61223,1.61208,1.61217,209600000.0
2005-05-03 06:46:00,1.61207,1.6121,1.61196,1.612,269400000.0
2005-05-03 06:47:00,1.61186,1.612,1.61178,1.61197,240100000.0
2005-05-03 06:48:00,1.612,1.6123,1.612,1.61226,29200000.0
2005-05-03 06:49:00,1.61241,1.61264,1.61229,1.61234,227900000.0
2005-05-03 06:50:00,1.61237,1.61237,1.61214,1.61217,67000003.0
2005-05-03 06:51:00,1.61261,1.61261,1.61222,1.61255,52000001.0
2005-05-03 06:52:00,1.61227,1.61229,1.61168,1.61168,277100000.0
2005-05-03 06:53:00,1.61161,1.61188,1.61161,1.61168,241100001.0
2005-05-03 06:54:00,1.61179,1.61234,1.61179,1.61218,484800002.0
2005-05-03 06:55:00,1.61236,1.61266,1.61234,1.61266,310600002.0
2005-05-03 06:56:00,1.61279,1.61279,1.61266,1.61269,35900000.0
2005-05-03 06:57:00,1.61268,1.61277,1.61268,1.61275,141400001.0
2005-05-03 06:58:00,1.61273,1.61278,1.61258,1.61271,224000000.0
2005-05-03 06:59:00,1.61262,1.61289,1.61255,1.61258,352400001.0
2005-05-03 07:00:00,1.61272,1.61284,1.61272,1.61278,114700000.0
2005-05-03 07:01:00,1.61251,1.61266,1.61251,1.61264,299400000.0
2005-05-03 07:02:00,1.61261,1.61276,1.61251,1.61261,389100001.0
2005-05-03 07:03:00,1.61264,1.61271,1.61256,1.61264,202900000.0
2005-05-03 07:04:00,1.61253,1.61271,1.61248,1.61262,285700001.0
2005-05-03 07:05:00,1.61278,1.61284,1.6127,1.61276,125000000.0
2005-05-03 07:06:00,1.61282,1.61293,1.61274,1.61279,238800000.0
2005-05-03 07:07:00,1.61285,1.61302,1.61278,1.61298,226700000.0
2005-05-03 07:08:00,1.61301,1.61301,1.6128,1.61287,283100000.0
2005-05-03 07:09:00,1.61292,1.61299,1.61271,1.61276,220700000.0
2005-05-03 07:10:00,1.61283,1.61283,1.61258,1.61262,410500000.0
2005-05-03 07:11:00,1.61264,1.61271,1.61261,1.61266,430100002.0
2005-05-03 07:12:00,1.61264,1.61279,1.61259,1.61277,326300000.0
2005-05-03 07:13:00,1.61297,1.61297,1.61274,1.61281,264900001.0
2005-05-03 07:14:00,1.61276,1.61281,1.61262,1.61266,566800005.0
2005-05-03 07:15:00,1.61284,1.61286,1.61258,1.61285,240400001.0
2005-05-03 07:16:00,1.61266,1.61272,1.61254,1.61263,216200000.0
2005-05-03 07:17:00,1.61247,1.61267,1.61234,1.61245,276300002.0
2005-05-03 07:18:00,1.61254,1.613,1.61253,1.613,452500000.0
2005-05-03 07:19:00,1.61298,1.61307,1.61267,1.61296,352900000.0
2005-05-03 07:20:00,1.61298,1.61315,1.61285,1.613,483100002.0
2005-05-03 07:21:00,1.61297,1.61316,1.61279,1.61283,291400001.0
2005-05-03 07:22:00,1.61295,1.61311,1.6129,1.61303,335300001.0
2005-05-03 07:23:00,1.613,1.61346,1.613,1.6132,460900002.0
2005-05-03 07:24:00,1.61299,1.61308,1.61235,1.61235,284200000.0
2005-05-03 07:25:00,1.61242,1.61252,1.61229,1.61248,389600000.0
2005-05-03 07:26:00,1.61249,1.61269,1.61242,1.61258,270400000.0
2005-05-03 07:27:00,1.61249,1.61266,1.61236,1.61266,177200000.0
2005-05-03 07:28:00,1.61255,1.61267,1.61245,1.61247,222200001.0
2005-05-03 07:29:00,1.61253,1.61273,1.61235,1.61254,233200000.0
2005-05-03 07:30:00,1.61242,1.61252,1.61218,1.61233,506200000.0
2005-05-03 07:31:00,1.61218,1.61242,1.61207,1.61207,220900001.0
2005-05-03 07:32:00,1.61209,1.61241,1.61206,1.61229,561100005.0
2005-05-03 07:33:00,1.61227,1.6124,1.61213,1.61218,331700000.0
2005-05-03 07:34:00,1.61217,1.61233,1.6121,1.6121,292500000.0
2005-05-03 07:35:00,1.61216,1.61233,1.61211,1.61212,260800001.0
2005-05-03 07:36:00,1.61209,1.61222,1.61199,1.61216,389700001.0
2005-05-03 07:37:00,1.6123,1.6124,1.6121,1.6122,24600000.0
2005-05-03 07:38:00,1.61198,1.61214,1.61197,1.61213,24600000.0
2005-05-03 07:39:00,1.61203,1.61215,1.61166,1.61203,444100004.0
2005-05-03 07:40:00,1.61226,1.61226,1.61173,1.61173,340300001.0
2005-05-03 07:41:00,1.61188,1.61212,1.61179,1.61199,667700002.0
2005-05-03 07:42:00,1.61193,1.61203,1.61184,1.61196,288300000.0
2005-05-03 07:43:00,1.61192,1.61215,1.61189,1.61206,209000000.0
2005-05-03 07:45:00,1.61213,1.61234,1.61211,1.61224,386500001.0
2005-05-03 07:46:00,1.61213,1.61224,1.61197,1.61211,491100002.0
2005-05-03 07:47:00,1.61237,1.61257,1.61219,1.61226,690100001.0
2005-05-03 07:48:00,1.61208,1.61237,1.61198,1.61202,792400002.0
2005-05-03 07:49:00,1.61213,1.61219,1.61187,1.61198,687600003.0
2005-05-03 07:50:00,1.61194,1.61208,1.61171,1.61172,577200001.0
2005-05-03 07:51:00,1.61182,1.61203,1.61161,1.61192,575300001.0
2005-05-03 07:52:00,1.61207,1.61233,1.61191,1.61202,456900000.0
2005-05-03 07:53:00,1.61185,1.61203,1.6113,1.61181,635200003.0
2005-05-03 07:54:00,1.61179,1.61201,1.61173,1.61193,406800001.0
2005-05-03 07:55:00,1.6119,1.61205,1.61183,1.61192,377000000.0
2005-05-03 07:56:00,1.61192,1.6121,1.61169,1.61177,688000001.0
2005-05-03 07:57:00,1.61164,1.61211,1.61164,1.61197,608700002.0
2005-05-03 07:58:00,1.61202,1.61232,1.61196,1.61203,689200001.0
2005-05-03 07:59:00,1.6123,1.61259,1.61228,1.61241,434600000.0
2005-05-03 08:00:00,1.61235,1.61235,1.61207,1.61225,341500000.0
2005-05-03 08:01:00,1.61213,1.61248,1.61211,1.61223,496700000.0
2005-05-03 08:02:00,1.61231,1.61247,1.61222,1.61247,284000001.0
2005-05-03 08:03:00,1.61247,1.61253,1.61223,1.61235,379200000.0
2005-05-03 08:04:00,1.61241,1.61269,1.61233,1.61269,415600003.0
2005-05-03 08:05:00,1.61271,1.61292,1.61263,1.6129,277300000.0
2005-05-03 08:06:00,1.61299,1.61327,1.61288,1.61327,710000004.0
2005-05-03 08:07:00,1.61306,1.6139,1.61306,1.61376,509500001.0
2005-05-03 08:08:00,1.61354,1.61386,1.6135,1.61386,383300000.0
2005-05-03 08:09:00,1.61384,1.61384,1.61332,1.61359,452900000.0
2005-05-03 08:10:00,1.61386,1.61398,1.61351,1.61386,580900001.0
2005-05-03 08:11:00,1.61391,1.61421,1.61383,1.6141,210800000.0
2005-05-03 08:12:00,1.61406,1.61471,1.61406,1.61439,374800000.0
2005-05-03 08:13:00,1.61411,1.61436,1.614,1.61436,224600000.0
2005-05-03 08:14:00,1.61414,1.61446,1.61414,1.61431,121200000.0
2005-05-03 08:15:00,1.6143,1.61451,1.61422,1.61428,310700001.0
2005-05-03 08:16:00,1.61436,1.61474,1.61436,1.61471,330400002.0
2005-05-03 08:17:00,1.61471,1.61471,1.61425,1.61425,329900002.0
2005-05-03 08:18:00,1.61417,1.61444,1.61417,1.61444,164400000.0
2005-05-03 08:19:00,1.61448,1.61448,1.61417,1.61422,295100000.0
2005-05-03 08:20:00,1.61387,1.61395,1.61367,1.6139,286600000.0
2005-05-03 08:21:00,1.61389,1.61408,1.61374,1.61404,496200000.0
2005-05-03 08:22:00,1.61357,1.61367,1.61332,1.61367,347300002.0
2005-05-03 08:23:00,1.61372,1.61402,1.61372,1.61384,216700000.0
2005-05-03 08:24:00,1.61402,1.61415,1.61392,1.61396,395800000.0
2005-05-03 08:25:00,1.61406,1.61418,1.61396,1.61399,591600001.0
2005-05-03 08:26:00,1.61381,1.61381,1.61303,1.61339,328100003.0
2005-05-03 08:27:00,1.61327,1.61372,1.61317,1.61336,363300001.0
2005-05-03 08:28:00,1.61333,1.61369,1.61333,1.61353,577100004.0
2005-05-03 08:29:00,1.61352,1.61366,1.61333,1.61336,410900001.0
2005-05-03 08:30:00,1.61332,1.6135,1.61326,1.61348,456300000.0
2005-05-03 08:31:00,1.61345,1.61353,1.61323,1.61331,266900000.0
2005-05-03 08:32:00,1.61308,1.61335,1.61308,1.61316,310400000.0
2005-05-03 08:33:00,1.61329,1.61349,1.61329,1.61339,165500000.0
2005-05-03 08:34:00,1.61355,1.61385,1.61339,1.61365,675100006.0
2005-05-03 08:35:00,1.61368,1.61393,1.61368,1.61381,560100001.0
2005-05-03 08:36:00,1.61382,1.61407,1.61367,1.61399,396300003.0
2005-05-03 08:37:00,1.61397,1.61442,1.61397,1.61442,345600001.0
2005-05-03 08:38:00,1.61451,1.61453,1.61422,1.61449,348000000.0
2005-05-03 08:39:00,1.61454,1.61461,1.61431,1.61447,573000001.0
2005-05-03 08:40:00,1.61439,1.61466,1.61429,1.61429,317300000.0
2005-05-03 08:41:00,1.61448,1.61475,1.61435,1.61467,495800002.0
2005-05-03 08:42:00,1.61462,1.61492,1.61449,1.61459,480900001.0
2005-05-03 08:43:00,1.61445,1.61472,1.61398,1.61421,271000000.0
2005-05-03 08:44:00,1.61434,1.61455,1.61425,1.61433,461500000.0
2005-05-03 08:45:00,1.61412,1.61476,1.6141,1.61448,712600001.0
2005-05-03 08:46:00,1.6146,1.61475,1.61443,1.61454,733000002.0
2005-05-03 08:47:00,1.61454,1.61454,1.61432,1.61446,528600001.0
2005-05-03 08:48:00,1.61449,1.61476,1.6144,1.61464,409700002.0
2005-05-03 08:49:00,1.61422,1.61434,1.61411,1.6142,551400000.0
2005-05-03 08:50:00,1.61448,1.6148,1.61447,1.61474,476400000.0
2005-05-03 08:51:00,1.61473,1.61488,1.61441,1.61456,530900001.0
2005-05-03 08:52:00,1.6147,1.61481,1.61443,1.61452,541200000.0
2005-05-03 08:53:00,1.6147,1.61499,1.6146,1.61473,478800000.0
2005-05-03 08:54:00,1.61482,1.61524,1.61477,1.615,706500002.0
2005-05-03 08:55:00,1.61524,1.6154,1.61511,1.61521,629000004.0
2005-05-03 08:56:00,1.61511,1.61511,1.61443,1.61455,579900002.0
2005-05-03 08:57:00,1.61431,1.61443,1.61385,1.61419,468400001.0
2005-05-03 08:58:00,1.61421,1.61438,1.61281,1.6132,431000001.0
2005-05-03 08:59:00,1.61314,1.61328,1.61308,1.61322,310900002.0
2005-05-03 09:00:00,1.61327,1.61366,1.61324,1.61357,443900001.0
2005-05-03 09:01:00,1.61368,1.61396,1.61368,1.61386,397300001.0
2005-05-03 09:02:00,1.61362,1.61378,1.61343,1.61344,659900001.0
2005-05-03 09:03:00,1.61365,1.61417,1.61365,1.61412,610000001.0
2005-05-03 09:04:00,1.61456,1.61501,1.61449,1.61486,593400000.0
2005-05-03 09:05:00,1.61458,1.61498,1.61433,1.61479,589600000.0
2005-05-03 09:06:00,1.61488,1.61522,1.61476,1.61508,609500001.0
2005-05-03 09:07:00,1.61522,1.61549,1.61502,1.61549,351600000.0
2005-05-03 09:08:00,1.61591,1.61616,1.61566,1.61588,207500001.0
2005-05-03 09:09:00,1.61587,1.61611,1.61571,1.61604,251800000.0
2005-05-03 09:10:00,1.61603,1.61613,1.61581,1.61582,340400000.0
2005-05-03 09:11:00,1.61576,1.61598,1.61556,1.61557,567600000.0
2005-05-03 09:12:00,1.61562,1.61581,1.61549,1.61561,488300000.0
2005-05-03 09:13:00,1.6156,1.61579,1.61532,1.61532,430000000.0
2005-05-03 09:14:00,1.61541,1.61571,1.61537,1.61557,316400003.0
2005-05-03 09:15:00,1.61549,1.61549,1.61521,1.61533,420200001.0
2005-05-03 09:16:00,1.6152,1.61537,1.61511,1.61534,527300001.0
2005-05-03 09:17:00,1.61533,1.61555,1.6149,1.6149,553500002.0
2005-05-03 09:18:00,1.61495,1.61579,1.61495,1.61555,216900000.0
2005-05-03 09:19:00,1.61585,1.61606,1.61578,1.61585,563600000.0
2005-05-03 09:20:00,1.61604,1.61622,1.61594,1.61607,231200000.0
2005-05-03 09:21:00,1.61598,1.61646,1.61598,1.61646,376900001.0
2005-05-03 09:22:00,1.61656,1.61705,1.61656,1.61676,336900001.0
2005-05-03 09:23:00,1.61682,1.61682,1.61645,1.61647,396800002.0
2005-05-03 09:24:00,1.61645,1.61663,1.61615,1.61625,326300001.0
2005-05-03 09:25:00,1.61621,1.61631,1.61614,1.61629,425800004.0
2005-05-03 09:26:00,1.61619,1.61637,1.61615,1.61621,546700000.0
2005-05-03 09:27:00,1.61616,1.61638,1.61609,1.61622,408400000.0
2005-05-03 09:28:00,1.6162,1.61648,1.61611,1.61638,541500002.0
2005-05-03 09:29:00,1.6164,1.6164,1.61608,1.61618,485600002.0
2005-05-03 09:30:00,1.61603,1.6162,1.61585,1.61595,752000000.0
2005-05-03 09:31:00,1.61594,1.61594,1.61494,1.61517,373000001.0
2005-05-03 09:32:00,1.61493,1.61542,1.61452,1.61542,444600001.0
2005-05-03 09:33:00,1.61567,1.61567,1.61552,1.61555,306200002.0
2005-05-03 09:34:00,1.61555,1.61557,1.61535,1.61542,459100001.0
2005-05-03 09:36:00,1.61559,1.61573,1.61546,1.61558,404000001.0
2005-05-03 09:37:00,1.61555,1.61564,1.61529,1.61559,484400000.0
2005-05-03 09:38:00,1.6155,1.61564,1.61531,1.61533,411100000.0
2005-05-03 09:39:00,1.61534,1.61544,1.6152,1.61524,451600001.0
2005-05-03 09:40:00,1.61522,1.61544,1.61518,1.61538,394700002.0
2005-05-03 09:41:00,1.61549,1.61553,1.61526,1.61553,433800001.0
2005-05-03 09:42:00,1.61401,1.61569,1.61401,1.61531,444100001.0
2005-05-03 09:43:00,1.61553,1.61563,1.61536,1.61543,268700000.0
2005-05-03 09:44:00,1.61535,1.61569,1.61534,1.61548,466200001.0
2005-05-03 09:45:00,1.61559,1.61563,1.61399,1.61563,494300000.0
2005-05-03 09:46:00,1.61579,1.61579,1.61547,1.61562,319800002.0
2005-05-03 09:47:00,1.61572,1.61594,1.61567,1.61588,436200000.0
2005-05-03 09:48:00,1.61602,1.61614,1.61582,1.61583,379700000.0
2005-05-03 09:49:00,1.61565,1.61581,1.6154,1.61573,548100000.0
2005-05-03 09:50:00,1.61565,1.61573,1.61536,1.61552,486100001.0
2005-05-03 09:51:00,1.61563,1.61594,1.61556,1.6159,465600000.0
2005-05-03 09:52:00,1.6158,1.61592,1.61565,1.61575,451000001.0
2005-05-03 09:53:00,1.61553,1.61553,1.61424,1.61424,387900000.0
2005-05-03 09:54:00,1.61408,1.61538,1.61404,1.61538,529200001.0
2005-05-03 09:55:00,1.61555,1.61581,1.61544,1.61565,588700003.0
2005-05-03 09:56:00,1.61563,1.61587,1.61563,1.61586,383700002.0
2005-05-03 09:57:00,1.616,1.61608,1.61578,1.61582,558100003.0
2005-05-03 09:58:00,1.61599,1.61599,1.61555,1.61555,762800000.0
2005-05-03 09:59:00,1.61566,1.61612,1.61558,1.61612,638900003.0
2005-05-03 10:00:00,1.61604,1.61631,1.61604,1.61607,310000001.0
2005-05-03 10:01:00,1.61599,1.61614,1.61569,1.61597,700900002.0
2005-05-03 10:02:00,1.61612,1.61647,1.61601,1.61635,629800002.0
2005-05-03 10:03:00,1.61642,1.61656,1.61629,1.61644,386600001.0
2005-05-03 10:04:00,1.61626,1.61654,1.61613,1.6163,407500003.0
2005-05-03 10:05:00,1.61587,1.61606,1.61585,1.61589,394300000.0
2005-05-03 10:06:00,1.61549,1.61549,1.61422,1.61543,473700001.0
2005-05-03 10:07:00,1.6153,1.6153,1.61375,1.61375,520000002.0
2005-05-03 10:08:00,1.61364,1.61517,1.61364,1.61491,493300000.0
2005-05-03 10:09:00,1.61511,1.61521,1.6149,1.6152,534400001.0
2005-05-03 10:10:00,1.61513,1.61518,1.61497,1.61502,417200002.0
2005-05-03 10:11:00,1.615,1.61516,1.61495,1.61515,377600000.0
2005-05-03 10:12:00,1.61524,1.61536,1.61497,1.61507,448300001.0
2005-05-03 10:13:00,1.61512,1.61529,1.615,1.61503,558200003.0
2005-05-03 10:14:00,1.61491,1.61499,1.61476,1.61486,540700000.0
2005-05-03 10:15:00,1.61499,1.61514,1.61492,1.61493,464600001.0
2005-05-03 10:16:00,1.61493,1.61501,1.61474,1.615,356000000.0
2005-05-03 10:17:00,1.61503,1.61509,1.61471,1.61483,336100001.0
2005-05-03 10:18:00,1.61484,1.61496,1.61474,1.61479,472800005.0
2005-05-03 10:19:00,1.61473,1.61483,1.61467,1.61482,338500000.0
2005-05-03 10:20:00,1.61478,1.61484,1.61462,1.61468,509100000.0
2005-05-03 10:21:00,1.61467,1.61481,1.61459,1.61467,392000000.0
2005-05-03 10:22:00,1.61466,1.61489,1.61456,1.61465,352700000.0
2005-05-03 10:23:00,1.61457,1.61505,1.61457,1.61496,481700000.0
2005-05-03 10:24:00,1.61486,1.61491,1.61469,1.61479,368700000.0
2005-05-03 10:25:00,1.61481,1.61481,1.61451,1.61463,390300003.0
2005-05-03 10:26:00,1.61446,1.61446,1.61364,1.61364,523300002.0
2005-05-03 10:27:00,1.61361,1.6139,1.61361,1.61383,537800003.0
2005-05-03 10:28:00,1.61389,1.61404,1.61379,1.61394,682000001.0
2005-05-03 10:29:00,1.61399,1.6141,1.61385,1.61401,521900001.0
2005-05-03 10:30:00,1.6147,1.61475,1.61439,1.61459,734800002.0
2005-05-03 10:31:00,1.61448,1.61477,1.61436,1.61442,464300001.0
2005-05-03 10:32:00,1.61432,1.61475,1.61432,1.61448,483300000.0
2005-05-03 10:33:00,1.61485,1.61505,1.61471,1.61505,486000002.0
2005-05-03 10:34:00,1.61512,1.61534,1.61475,1.61475,370500000.0
2005-05-03 10:35:00,1.61463,1.61487,1.61452,1.61471,505700000.0
2005-05-03 10:36:00,1.6146,1.61477,1.61441,1.61455,531500001.0
2005-05-03 10:37:00,1.61457,1.61462,1.61437,1.61457,511600001.0
2005-05-03 10:39:00,1.61486,1.61494,1.61463,1.61483,391800000.0
2005-05-03 10:40:00,1.6148,1.61494,1.61471,1.61493,337500000.0
2005-05-03 10:41:00,1.61493,1.61493,1.61446,1.61456,692700003.0
2005-05-03 10:42:00,1.61491,1.61491,1.61447,1.61462,419300001.0
2005-05-03 10:43:00,1.61463,1.61491,1.61456,1.61467,474100003.0
2005-05-03 10:44:00,1.61464,1.6147,1.61427,1.6145,521000001.0
2005-05-03 10:45:00,1.61474,1.61519,1.61472,1.61502,532700001.0
2005-05-03 10:46:00,1.61508,1.61557,1.61508,1.6154,301800000.0
2005-05-03 10:47:00,1.61536,1.61561,1.61532,1.61532,405800001.0
2005-05-03 10:48:00,1.6154,1.6156,1.61535,1.6155,483500000.0
2005-05-03 10:49:00,1.61543,1.61562,1.61532,1.61532,388400000.0
2005-05-03 10:50:00,1.61529,1.61564,1.61513,1.61554,549800000.0
2005-05-03 10:51:00,1.61526,1.61577,1.61526,1.61577,435100001.0
2005-05-03 10:52:00,1.6158,1.6158,1.61559,1.61575,301200001.0
2005-05-03 10:53:00,1.6159,1.616,1.6155,1.6156,474600002.0
2005-05-03 10:54:00,1.61578,1.61598,1.61558,1.61573,474600002.0
2005-05-03 10:55:00,1.61571,1.61593,1.61563,1.61573,399900000.0
2005-05-03 10:56:00,1.61576,1.61584,1.61553,1.6158,504200000.0
2005-05-03 10:57:00,1.61585,1.61585,1.61553,1.61561,375500001.0
2005-05-03 10:58:00,1.61571,1.61586,1.61546,1.61574,497800005.0
2005-05-03 11:00:00,1.61582,1.61582,1.61534,1.61534,461800001.0
2005-05-03 11:01:00,1.61519,1.61546,1.61514,1.61518,684500004.0
2005-05-03 11:02:00,1.61522,1.61546,1.6151,1.61522,530700000.0
2005-05-03 11:03:00,1.61525,1.61537,1.61517,1.61532,247800001.0
2005-05-03 11:04:00,1.61545,1.6158,1.61536,1.61555,549600001.0
2005-05-03 11:05:00,1.61545,1.61557,1.61527,1.6154,506700001.0
2005-05-03 11:06:00,1.61527,1.61546,1.61513,1.61546,640600001.0
2005-05-03 11:07:00,1.61557,1.61568,1.61544,1.61547,297900001.0
2005-05-03 11:08:00,1.61575,1.61575,1.61541,1.61558,350700001.0
2005-05-03 11:09:00,1.61557,1.61584,1.61554,1.61561,368200000.0
2005-05-03 11:10:00,1.61566,1.61579,1.61556,1.61566,443400000.0
2005-05-03 11:11:00,1.61545,1.61604,1.61545,1.61604,560800002.0
2005-05-03 11:12:00,1.61618,1.61684,1.61618,1.61684,573500002.0
2005-05-03 11:13:00,1.61693,1.61693,1.61656,1.61682,461400002.0
2005-05-03 11:14:00,1.61678,1.61711,1.61663,1.61711,483300000.0
2005-05-03 11:15:00,1.61717,1.61717,1.61665,1.61677,465100000.0
2005-05-03 11:16:00,1.61675,1.61675,1.6164,1.61659,422100002.0
2005-05-03 11:17:00,1.61644,1.61644,1.6162,1.61637,457800001.0
2005-05-03 11:18:00,1.61647,1.61693,1.61647,1.6168,378600000.0
2005-05-03 11:19:00,1.61687,1.61708,1.61672,1.61678,388000002.0
2005-05-03 11:20:00,1.61677,1.61688,1.61649,1.61649,520100002.0
2005-05-03 11:21:00,1.61688,1.61717,1.61674,1.61706,585500002.0
2005-05-03 11:22:00,1.61687,1.6171,1.61672,1.61678,544400000.0
2005-05-03 11:23:00,1.61655,1.61668,1.61625,1.61634,507500004.0
2005-05-03 11:24:00,1.61645,1.6165,1.61623,1.61638,387700001.0
2005-05-03 11:25:00,1.61657,1.61657,1.61637,1.61648,448300001.0
2005-05-03 11:26:00,1.61655,1.61656,1.61632,1.61635,471100002.0
2005-05-03 11:27:00,1.61622,1.61622,1.61576,1.61589,591000001.0
2005-05-03 11:28:00,1.61609,1.6161,1.61582,1.61596,398100000.0
2005-05-03 11:29:00,1.61593,1.61598,1.61568,1.61583,549700002.0
2005-05-03 11:30:00,1.6158,1.61583,1.61561,1.61573,447000000.0
2005-05-03 11:31:00,1.61559,1.6159,1.61549,1.61549,606400003.0
2005-05-03 11:32:00,1.61551,1.61592,1.61551,1.6158,450000001.0
2005-05-03 11:33:00,1.61622,1.61622,1.61582,1.61582,501700000.0
2005-05-03 11:34:00,1.61584,1.61605,1.61575,1.61587,586600002.0
2005-05-03 11:35:00,1.61596,1.61632,1.61596,1.61609,545100002.0
2005-05-03 11:36:00,1.61594,1.6161,1.61587,1.616,477100000.0
2005-05-03 11:37:00,1.61587,1.61608,1.61569,1.61596,572100005.0
2005-05-03 11:38:00,1.61601,1.61601,1.61567,1.61574,489400001.0
2005-05-03 11:39:00,1.61589,1.61611,1.6158,1.61592,677500001.0
2005-05-03 11:40:00,1.61586,1.61594,1.61569,1.61589,726200002.0
2005-05-03 11:41:00,1.61537,1.61568,1.61516,1.61551,759000003.0
2005-05-03 11:42:00,1.61552,1.61552,1.61513,1.6154,516900000.0
2005-05-03 11:43:00,1.61519,1.61538,1.61473,1.61485,583400001.0
2005-05-03 11:44:00,1.61489,1.61513,1.61473,1.61486,633700002.0
2005-05-03 11:45:00,1.61495,1.61495,1.61455,1.61461,559000000.0
2005-05-03 11:46:00,1.61416,1.61433,1.614,1.6143,581500003.0
2005-05-03 11:47:00,1.61424,1.61455,1.61417,1.6145,452200001.0
2005-05-03 11:48:00,1.61455,1.6149,1.61454,1.61465,556300000.0
2005-05-03 11:49:00,1.61466,1.61466,1.61433,1.61437,426700000.0
2005-05-03 11:50:00,1.61425,1.61437,1.61405,1.61421,380800000.0
2005-05-03 11:51:00,1.61402,1.61432,1.61354,1.61401,183700000.0
2005-05-03 11:52:00,1.61404,1.61418,1.61373,1.61391,220200001.0
2005-05-03 11:53:00,1.61398,1.61424,1.61378,1.61378,202500001.0
2005-05-03 11:54:00,1.61388,1.61399,1.61359,1.6138,359200000.0
2005-05-03 11:55:00,1.61397,1.61414,1.6138,1.61389,481200001.0
2005-05-03 11:56:00,1.61391,1.61408,1.61373,1.61408,448500000.0
2005-05-03 11:57:00,1.61419,1.61434,1.61395,1.6141,534600001.0
2005-05-03 11:58:00,1.6143,1.61457,1.61399,1.61427,439400001.0
2005-05-03 11:59:00,1.61428,1.61436,1.61406,1.61421,428900000.0
2005-05-03 12:00:00,1.61432,1.61446,1.61403,1.6143,515200000.0
2005-05-03 12:01:00,1.61415,1.61436,1.61406,1.61424,428600001.0
2005-05-03 12:02:00,1.61424,1.61451,1.61424,1.61443,394300000.0
2005-05-03 12:03:00,1.61452,1.61462,1.61439,1.61462,390000000.0
2005-05-03 12:04:00,1.61435,1.61514,1.61409,1.6142,380700000.0
2005-05-03 12:05:00,1.61423,1.61438,1.61412,1.61417,484400004.0
2005-05-03 12:06:00,1.61425,1.61456,1.61425,1.61445,421900003.0
2005-05-03 12:07:00,1.61438,1.61483,1.61438,1.61463,327000000.0
2005-05-03 12:08:00,1.61476,1.61478,1.61446,1.61468,522800000.0
2005-05-03 12:09:00,1.61489,1.6151,1.6148,1.61502,384500000.0
2005-05-03 12:10:00,1.61498,1.61556,1.61498,1.61522,371200002.0
2005-05-03 12:11:00,1.61513,1.61513,1.61477,1.61494,245900001.0
2005-05-03 12:12:00,1.61466,1.61493,1.61458,1.61486,219300002.0
2005-05-03 12:13:00,1.61483,1.61497,1.61467,1.6149,553400000.0
2005-05-03 12:14:00,1.61471,1.61494,1.61457,1.61493,586400000.0
2005-05-03 12:15:00,1.61475,1.61492,1.6147,1.61481,285900000.0
2005-05-03 12:16:00,1.61474,1.61487,1.61464,1.61482,449200000.0
2005-05-03 12:18:00,1.61478,1.61484,1.61445,1.61481,323000002.0
2005-05-03 12:19:00,1.6148,1.6148,1.61451,1.61461,407100000.0
2005-05-03 12:20:00,1.61463,1.61476,1.61447,1.61472,409700000.0
2005-05-03 12:21:00,1.61476,1.61494,1.6147,1.61476,426400001.0
2005-05-03 12:22:00,1.61479,1.61507,1.61475,1.61484,307500000.0
2005-05-03 12:23:00,1.61437,1.61471,1.61437,1.61439,403900004.0
2005-05-03 12:24:00,1.61461,1.61498,1.61458,1.61459,653800002.0
2005-05-03 12:25:00,1.6146,1.61492,1.61459,1.61484,388000000.0
2005-05-03 12:26:00,1.61483,1.61532,1.61472,1.61532,470300001.0
2005-05-03 12:27:00,1.6153,1.6157,1.6152,1.6156,505600001.0
2005-05-03 12:28:00,1.61551,1.61614,1.61539,1.61586,505600001.0
2005-05-03 12:29:00,1.61588,1.61624,1.61586,1.61612,740200004.0
2005-05-03 12:30:00,1.61614,1.61632,1.61606,1.61614,641400003.0
2005-05-03 12:31:00,1.61591,1.61615,1.61586,1.61611,726700001.0
2005-05-03 12:32:00,1.61545,1.61605,1.61528,1.61529,596200001.0
2005-05-03 12:33:00,1.61614,1.61614,1.61578,1.61593,41800000.0
2005-05-03 12:34:00,1.61589,1.6164,1.61575,1.61618,672100001.0
2005-05-03 12:35:00,1.61618,1.61618,1.61548,1.61599,591600002.0
2005-05-03 12:36:00,1.61601,1.61653,1.61601,1.61626,381300001.0
2005-05-03 12:37:00,1.61627,1.61627,1.61596,1.61612,505000002.0
2005-05-03 12:38:00,1.61603,1.61626,1.61597,1.61613,714100001.0
2005-05-03 12:39:00,1.61587,1.61624,1.61587,1.6161,484900000.0
2005-05-03 12:40:00,1.61609,1.61618,1.6159,1.61592,509600000.0
2005-05-03 12:41:00,1.61569,1.61581,1.61562,1.61564,198000000.0
2005-05-03 12:42:00,1.61561,1.61584,1.61553,1.61584,340700000.0
2005-05-03 12:43:00,1.61559,1.61569,1.61534,1.61549,477400001.0
2005-05-03 12:44:00,1.61543,1.6156,1.61524,1.6154,443900001.0
2005-05-03 12:45:00,1.61535,1.61543,1.61495,1.61543,461200000.0
2005-05-03 12:46:00,1.61542,1.61575,1.61541,1.61575,453600001.0
2005-05-03 12:47:00,1.6157,1.61583,1.6156,1.6157,368600000.0
2005-05-03 12:49:00,1.61569,1.6157,1.6154,1.61554,506100003.0
2005-05-03 12:50:00,1.61543,1.61551,1.61497,1.61501,479500002.0
2005-05-03 12:51:00,1.61485,1.61526,1.61485,1.61524,399900000.0
2005-05-03 12:52:00,1.61525,1.61552,1.6152,1.61547,338600001.0
2005-05-03 12:53:00,1.61555,1.61565,1.61535,1.61536,236000000.0
2005-05-03 12:54:00,1.6154,1.61556,1.61527,1.61545,393900000.0
2005-05-03 12:55:00,1.61538,1.61563,1.61525,1.61538,451700000.0
2005-05-03 12:56:00,1.61545,1.61553,1.61519,1.61525,440700003.0
2005-05-03 12:57:00,1.61542,1.61557,1.6152,1.61541,525100000.0
2005-05-03 12:58:00,1.61547,1.61562,1.61539,1.61558,338700000.0
2005-05-03 12:59:00,1.61539,1.61548,1.61496,1.61539,681900003.0
2005-05-03 13:00:00,1.61533,1.61534,1.61518,1.61529,198200000.0
2005-05-03 13:01:00,1.61529,1.61534,1.61489,1.61496,431600003.0
2005-05-03 13:02:00,1.61493,1.61516,1.61485,1.61516,408900001.0
2005-05-03 13:03:00,1.61515,1.61528,1.61503,1.61508,418600001.0
2005-05-03 13:04:00,1.61508,1.61509,1.61476,1.61493,273200001.0
2005-05-03 13:05:00,1.61493,1.61498,1.6148,1.61484,158400001.0
2005-05-03 13:06:00,1.6149,1.6149,1.61447,1.61467,371800000.0
2005-05-03 13:07:00,1.61464,1.61472,1.61453,1.61461,345800000.0
2005-05-03 13:08:00,1.61462,1.61462,1.61433,1.61434,188600000.0
2005-05-03 13:09:00,1.6143,1.61438,1.61397,1.61409,352100001.0
2005-05-03 13:10:00,1.61397,1.61397,1.61378,1.61378,173300001.0
2005-05-03 13:11:00,1.61379,1.61416,1.61373,1.61396,370800000.0
2005-05-03 13:12:00,1.61408,1.61417,1.61402,1.61417,310400001.0
2005-05-03 13:13:00,1.61409,1.61409,1.61369,1.61385,335200000.0
2005-05-03 13:14:00,1.61382,1.6139,1.61365,1.6139,369000000.0
2005-05-03 13:15:00,1.61398,1.61401,1.61294,1.61294,437200000.0
2005-05-03 13:16:00,1.61288,1.61292,1.61274,1.61274,102200000.0
2005-05-03 13:17:00,1.61285,1.61317,1.61272,1.61294,106600000.0
2005-05-03 13:18:00,1.61288,1.61323,1.61286,1.61315,324000002.0
2005-05-03 13:19:00,1.61289,1.6131,1.61267,1.6131,287200000.0
2005-05-03 13:20:00,1.61312,1.6133,1.61303,1.61325,234800000.0
2005-05-03 13:21:00,1.61325,1.61326,1.61316,1.61319,174000000.0
2005-05-03 13:22:00,1.61323,1.61323,1.61286,1.61313,282200002.0
2005-05-03 13:23:00,1.61311,1.6136,1.61311,1.61331,281100001.0
2005-05-03 13:24:00,1.61321,1.61327,1.61317,1.61317,276500000.0
2005-05-03 13:25:00,1.61315,1.61322,1.6131,1.61315,143500000.0
2005-05-03 13:26:00,1.61321,1.61349,1.61321,1.61349,276200002.0
2005-05-03 13:27:00,1.61349,1.61356,1.61335,1.61342,276000000.0
2005-05-03 13:28:00,1.61284,1.61298,1.61277,1.61298,444100000.0
2005-05-03 13:29:00,1.61195,1.61242,1.61194,1.61215,666900001.0
2005-05-03 13:30:00,1.6121,1.61222,1.61191,1.61207,603400001.0
2005-05-03 13:31:00,1.61199,1.61233,1.61196,1.61207,517400000.0
2005-05-03 13:32:00,1.61204,1.61215,1.61163,1.61163,214700000.0
2005-05-03 13:33:00,1.6118,1.61211,1.6118,1.61181,415500001.0
2005-05-03 13:34:00,1.61172,1.61203,1.61172,1.61178,304900001.0
2005-05-03 13:35:00,1.61197,1.61197,1.61148,1.61178,370700001.0
2005-05-03 13:36:00,1.61173,1.61177,1.61139,1.61175,486900001.0
2005-05-03 13:37:00,1.61173,1.61181,1.61147,1.61147,478000003.0
2005-05-03 13:38:00,1.61132,1.61164,1.61122,1.61145,384400000.0
2005-05-03 13:39:00,1.61155,1.6117,1.6115,1.61155,278600000.0
2005-05-03 13:40:00,1.61129,1.61159,1.61127,1.61144,438100002.0
2005-05-03 13:41:00,1.61166,1.61166,1.61127,1.6113,198000000.0
2005-05-03 13:42:00,1.6114,1.61144,1.61129,1.61132,205000002.0
2005-05-03 13:43:00,1.61135,1.61151,1.61122,1.61133,98600000.0
2005-05-03 13:44:00,1.61133,1.61181,1.61128,1.61181,258100001.0
2005-05-03 13:45:00,1.61164,1.61164,1.61114,1.61129,515400003.0
2005-05-03 13:46:00,1.61113,1.61144,1.61112,1.61137,428500001.0
2005-05-03 13:47:00,1.61137,1.61167,1.61131,1.61153,455500000.0
2005-05-03 13:48:00,1.61169,1.61189,1.61169,1.61189,209200000.0
2005-05-03 13:49:00,1.61198,1.61198,1.6117,1.6117,195600000.0
2005-05-03 13:50:00,1.6117,1.61171,1.61107,1.61153,304000001.0
2005-05-03 13:51:00,1.61161,1.61179,1.61159,1.61179,279400001.0
2005-05-03 13:52:00,1.61171,1.61187,1.61134,1.61186,408600000.0
2005-05-03 13:53:00,1.61177,1.61217,1.6117,1.61217,493700001.0
2005-05-03 13:54:00,1.61218,1.6127,1.61213,1.61252,412800001.0
2005-05-03 13:55:00,1.61248,1.61265,1.61234,1.61265,377300002.0
2005-05-03 13:56:00,1.61265,1.61291,1.61232,1.61261,369800000.0
2005-05-03 13:57:00,1.61277,1.61304,1.6125,1.61297,299100000.0
2005-05-03 13:58:00,1.61275,1.61296,1.61239,1.61263,225800000.0
2005-05-03 13:59:00,1.61259,1.61286,1.61239,1.61258,378800000.0
2005-05-03 14:00:00,1.61272,1.61325,1.61272,1.61311,315800001.0
2005-05-03 14:01:00,1.61325,1.61325,1.61292,1.61323,354400000.0
2005-05-03 14:02:00,1.61329,1.61373,1.61316,1.6133,302400000.0
2005-05-03 14:03:00,1.61334,1.61334,1.61259,1.61315,418700000.0
2005-05-03 14:04:00,1.61328,1.61328,1.61286,1.61302,430500002.0
2005-05-03 14:05:00,1.61293,1.613,1.61268,1.61275,323600000.0
2005-05-03 14:06:00,1.61265,1.61283,1.61233,1.61264,371000001.0
2005-05-03 14:07:00,1.61251,1.61284,1.61231,1.61271,329500000.0
2005-05-03 14:08:00,1.61288,1.61353,1.61247,1.61333,366700001.0
2005-05-03 14:09:00,1.61348,1.61383,1.61327,1.6133,213400001.0
2005-05-03 14:10:00,1.61316,1.61346,1.61307,1.61324,257900000.0
2005-05-03 14:11:00,1.61332,1.61379,1.61332,1.61369,127600000.0
2005-05-03 14:12:00,1.61346,1.61373,1.61339,1.61359,266200000.0
2005-05-03 14:13:00,1.61324,1.61372,1.61324,1.61372,162900000.0
2005-05-03 14:14:00,1.61369,1.61403,1.61352,1.6138,271800003.0
2005-05-03 14:15:00,1.6138,1.61423,1.61373,1.61423,418000000.0
2005-05-03 14:16:00,1.61413,1.61422,1.61335,1.61419,206000002.0
2005-05-03 14:17:00,1.61445,1.61462,1.61408,1.61446,675700002.0
2005-05-03 14:18:00,1.61434,1.61434,1.61373,1.61408,357600001.0
2005-05-03 14:19:00,1.61379,1.61432,1.61313,1.61414,444200000.0
2005-05-03 14:20:00,1.61442,1.61487,1.6144,1.61487,207700000.0
2005-05-03 14:21:00,1.61486,1.61518,1.61466,1.61499,389000001.0
2005-05-03 14:22:00,1.61522,1.6154,1.61508,1.61515,602800001.0
2005-05-03 14:23:00,1.61541,1.61541,1.61509,1.61529,149200000.0
2005-05-03 14:24:00,1.61531,1.61564,1.61522,1.61525,417000000.0
2005-05-03 14:25:00,1.61526,1.61554,1.61518,1.61541,540100002.0
2005-05-03 14:26:00,1.61553,1.61553,1.61517,1.61517,550000002.0
2005-05-03 14:27:00,1.61523,1.6154,1.61507,1.6152,408100000.0
2005-05-03 14:28:00,1.61498,1.61498,1.61442,1.61472,48000000.0
2005-05-03 14:29:00,1.61459,1.615,1.61436,1.615,42200000.0
2005-05-03 14:30:00,1.6148,1.61482,1.61408,1.61458,42400000.0
2005-05-03 14:31:00,1.61421,1.61436,1.61398,1.61423,49200001.0
2005-05-03 14:32:00,1.61459,1.61478,1.61445,1.61467,33100000.0
2005-05-03 14:33:00,1.61449,1.61513,1.61426,1.61506,35000000.0
2005-05-03 14:34:00,1.61506,1.61506,1.61481,1.61496,27200000.0
2005-05-03 14:35:00,1.61512,1.61517,1.61484,1.61511,40700001.0
2005-05-03 14:36:00,1.61511,1.61514,1.6145,1.6145,44600000.0
2005-05-03 14:37:00,1.61495,1.61495,1.61457,1.6148,38300000.0
2005-05-03 14:38:00,1.61447,1.61447,1.61389,1.61436,28400000.0
2005-05-03 14:39:00,1.61395,1.61414,1.61361,1.61405,35200000.0
2005-05-03 14:40:00,1.61407,1.61425,1.61393,1.61407,34700000.0
2005-05-03 14:41:00,1.61439,1.61451,1.61416,1.61451,70700000.0
2005-05-03 14:42:00,1.61454,1.61475,1.61414,1.61414,51900000.0
2005-05-03 14:43:00,1.61431,1.61464,1.61431,1.61444,65800001.0
2005-05-03 14:44:00,1.61437,1.61456,1.61402,1.61456,50000000.0
2005-05-03 14:45:00,1.61454,1.61467,1.61432,1.6145,47000000.0
2005-05-03 14:46:00,1.61482,1.61496,1.6147,1.61494,44000000.0
2005-05-03 14:47:00,1.61487,1.6151,1.61475,1.6151,30200000.0
2005-05-03 14:48:00,1.61486,1.6149,1.61435,1.6149,53800000.0
2005-05-03 14:49:00,1.61483,1.61503,1.61472,1.61488,36700000.0
2005-05-03 14:50:00,1.61473,1.61496,1.61471,1.61496,28000000.0
2005-05-03 14:51:00,1.61505,1.61505,1.61484,1.61489,30600000.0
2005-05-03 14:52:00,1.61486,1.61534,1.61486,1.61534,32200000.0
2005-05-03 14:53:00,1.61528,1.61528,1.61473,1.61473,33200000.0
2005-05-03 14:54:00,1.61512,1.61527,1.61484,1.61484,38300000.0
2005-05-03 14:55:00,1.61515,1.6155,1.61515,1.61519,46600000.0
2005-05-03 14:56:00,1.61545,1.61554,1.61533,1.61548,40200000.0
2005-05-03 14:57:00,1.61572,1.61572,1.61538,1.61546,30800000.0
2005-05-03 14:58:00,1.61531,1.61553,1.61527,1.61527,30800000.0
2005-05-03 14:59:00,1.61532,1.61539,1.61511,1.6153,35000000.0
2005-05-03 15:00:00,1.61531,1.61562,1.61526,1.61526,55700001.0
2005-05-03 15:01:00,1.61582,1.61586,1.61542,1.61579,23000000.0
2005-05-03 15:02:00,1.61616,1.61631,1.61591,1.61631,42800000.0
2005-05-03 15:03:00,1.61632,1.61632,1.61575,1.61592,42000000.0
2005-05-03 15:04:00,1.61598,1.61616,1.61582,1.61616,35200000.0
2005-05-03 15:05:00,1.6162,1.6162,1.61608,1.61608,37400000.0
2005-05-03 15:06:00,1.61601,1.61605,1.6156,1.61599,51200000.0
2005-05-03 15:07:00,1.61603,1.61652,1.61582,1.61626,33600000.0
2005-05-03 15:08:00,1.61587,1.61628,1.61587,1.61603,44800000.0
2005-05-03 15:09:00,1.61618,1.61657,1.61618,1.61657,40400000.0
2005-05-03 15:10:00,1.61659,1.61664,1.61614,1.61626,43800000.0
2005-05-03 15:11:00,1.61627,1.61627,1.61606,1.61618,28000000.0
2005-05-03 15:12:00,1.61581,1.61597,1.61571,1.61576,47500001.0
2005-05-03 15:13:00,1.61591,1.61591,1.6153,1.61545,34000000.0
2005-05-03 15:14:00,1.61528,1.61548,1.61528,1.6154,42200000.0
2005-05-03 15:15:00,1.61561,1.61586,1.61522,1.61586,43200000.0
2005-05-03 15:16:00,1.61599,1.61615,1.61599,1.61606,44300000.0
2005-05-03 15:17:00,1.61612,1.61612,1.61544,1.61571,42200000.0
2005-05-03 15:18:00,1.61567,1.6162,1.61562,1.61602,50100000.0
2005-05-03 15:19:00,1.61572,1.6158,1.61545,1.6157,25800000.0
2005-05-03 15:20:00,1.6158,1.61625,1.6158,1.61621,19600000.0
2005-05-03 15:21:00,1.61583,1.61612,1.6157,1.61612,31200000.0
2005-05-03 15:22:00,1.61607,1.61674,1.61602,1.6167,33800000.0
2005-05-03 15:23:00,1.61672,1.61737,1.61642,1.61737,31600000.0
2005-05-03 15:24:00,1.61743,1.61774,1.61723,1.6176,26000000.0
2005-05-03 15:25:00,1.61738,1.61763,1.61703,1.61724,34100000.0
2005-05-03 15:26:00,1.61705,1.61741,1.61675,1.61741,38800000.0
2005-05-03 15:27:00,1.61762,1.61778,1.6171,1.61747,39000000.0
2005-05-03 15:28:00,1.61712,1.61732,1.61693,1.61708,34600000.0
2005-05-03 15:29:00,1.61716,1.61731,1.6171,1.61713,28300000.0
2005-05-03 15:30:00,1.6173,1.61747,1.61697,1.61747,24300000.0
2005-05-03 15:31:00,1.6175,1.61762,1.61732,1.61762,23200000.0
2005-05-03 15:32:00,1.61765,1.61768,1.61701,1.61717,40200000.0
2005-05-03 15:33:00,1.61756,1.61756,1.61667,1.61706,51600000.0
2005-05-03 15:34:00,1.61694,1.61731,1.61694,1.61708,33000000.0
2005-05-03 15:35:00,1.61713,1.61729,1.61695,1.61695,35000000.0
2005-05-03 15:36:00,1.61724,1.61736,1.61688,1.61688,41900000.0
2005-05-03 15:37:00,1.6171,1.61716,1.61686,1.61696,34400000.0
2005-05-03 15:38:00,1.61687,1.61687,1.61652,1.6168,31000000.0
2005-05-03 15:39:00,1.6169,1.61698,1.61673,1.61673,38000001.0
2005-05-03 15:40:00,1.61688,1.61703,1.61677,1.61692,31200000.0
2005-05-03 15:41:00,1.6169,1.61694,1.61655,1.6169,39000000.0
2005-05-03 15:42:00,1.61672,1.61685,1.61661,1.61685,33200001.0
2005-05-03 15:43:00,1.61694,1.6172,1.61681,1.61703,40400000.0
2005-05-03 15:44:00,1.61721,1.61752,1.61709,1.61736,38700000.0
2005-05-03 15:45:00,1.61724,1.61746,1.61716,1.61725,39300000.0
2005-05-03 15:46:00,1.61733,1.618,1.61731,1.61792,44400001.0
2005-05-03 15:47:00,1.61763,1.6177,1.61705,1.61725,32200000.0
2005-05-03 15:48:00,1.61698,1.61738,1.61688,1.61723,35000000.0
2005-05-03 15:49:00,1.61705,1.61721,1.61699,1.61721,52400000.0
2005-05-03 15:50:00,1.61689,1.61707,1.61679,1.61706,21000000.0
2005-05-03 15:51:00,1.61709,1.61722,1.61688,1.61702,37400000.0
2005-05-03 15:52:00,1.61699,1.61705,1.61687,1.61696,47400000.0
2005-05-03 15:53:00,1.61683,1.61698,1.61674,1.61682,43600000.0
2005-05-03 15:54:00,1.6171,1.61732,1.61686,1.61715,28000000.0
2005-05-03 15:55:00,1.61733,1.61755,1.61723,1.61729,37200000.0
2005-05-03 15:56:00,1.6173,1.6175,1.61712,1.61744,37800000.0
2005-05-03 15:57:00,1.61732,1.61763,1.61731,1.61731,49400000.0
2005-05-03 15:58:00,1.61746,1.61753,1.61724,1.61745,21400000.0
2005-05-03 15:59:00,1.61757,1.61802,1.61757,1.6178,34800000.0
2005-05-03 16:00:00,1.6177,1.61798,1.61725,1.61777,25800000.0
2005-05-03 16:01:00,1.61749,1.61749,1.61699,1.61709,35800000.0
2005-05-03 16:02:00,1.61697,1.6171,1.6166,1.6171,35800000.0
2005-05-03 16:03:00,1.61692,1.6173,1.61692,1.61711,47000000.0
2005-05-03 16:04:00,1.61689,1.61713,1.61673,1.61684,37600000.0
2005-05-03 16:05:00,1.61692,1.61782,1.61692,1.61782,32500000.0
2005-05-03 16:06:00,1.61765,1.61801,1.61765,1.6178,51500000.0
2005-05-03 16:07:00,1.61768,1.61807,1.61768,1.61787,49000000.0
2005-05-03 16:08:00,1.61839,1.61839,1.61799,1.61814,30500000.0
2005-05-03 16:09:00,1.61808,1.61814,1.61769,1.61814,34200000.0
2005-05-03 16:10:00,1.61822,1.61832,1.61795,1.61819,30600000.0
2005-05-03 16:11:00,1.61795,1.61815,1.6179,1.6179,35600000.0
2005-05-03 16:12:00,1.61795,1.61807,1.61776,1.61789,32000000.0
2005-05-03 16:13:00,1.61777,1.61818,1.61767,1.61818,22900000.0
2005-05-03 16:14:00,1.61807,1.61843,1.61807,1.61843,37200000.0
2005-05-03 16:15:00,1.61818,1.61832,1.61791,1.61825,37200000.0
2005-05-03 16:16:00,1.61816,1.61823,1.61792,1.61792,28000000.0
2005-05-03 16:17:00,1.61769,1.61832,1.61763,1.61832,27800000.0
2005-05-03 16:18:00,1.61819,1.6183,1.61804,1.61826,33300000.0
2005-05-03 16:19:00,1.61853,1.61856,1.61816,1.61847,32600000.0
2005-05-03 16:20:00,1.61861,1.61874,1.61795,1.61813,52800000.0
2005-05-03 16:21:00,1.61794,1.61861,1.61794,1.61833,42600000.0
2005-05-03 16:22:00,1.61835,1.61848,1.61827,1.61839,32000000.0
2005-05-03 16:23:00,1.6184,1.6184,1.6181,1.61826,47000001.0
2005-05-03 16:24:00,1.61846,1.61861,1.61821,1.61833,17400000.0
2005-05-03 16:25:00,1.61862,1.61864,1.61816,1.61831,34400000.0
2005-05-03 16:26:00,1.61814,1.61814,1.61761,1.61764,64300001.0
2005-05-03 16:27:00,1.61742,1.61746,1.61693,1.61696,49600002.0
2005-05-03 16:28:00,1.61701,1.61733,1.61701,1.61733,41600000.0
2005-05-03 16:29:00,1.61728,1.61733,1.61698,1.61733,43300000.0
2005-05-03 16:30:00,1.61718,1.61736,1.61706,1.61736,36600000.0
2005-05-03 16:31:00,1.61683,1.61732,1.61674,1.61722,42200000.0
2005-05-03 16:32:00,1.6175,1.6175,1.61669,1.61692,34600000.0
2005-05-03 16:33:00,1.61694,1.61708,1.61689,1.61708,32200000.0
2005-05-03 16:34:00,1.6171,1.61725,1.61671,1.61719,70200000.0
2005-05-03 16:35:00,1.61698,1.61698,1.61675,1.6169,28000000.0
2005-05-03 16:36:00,1.61686,1.61702,1.61669,1.61702,44400001.0
2005-05-03 16:37:00,1.61721,1.61721,1.61687,1.61714,48400000.0
2005-05-03 16:38:00,1.61709,1.61722,1.61701,1.61711,51800000.0
2005-05-03 16:39:00,1.61708,1.61708,1.61681,1.6169,20400000.0
2005-05-03 16:40:00,1.61662,1.61697,1.61646,1.61697,30200000.0
2005-05-03 16:41:00,1.61648,1.61712,1.61648,1.61712,31200000.0
2005-05-03 16:42:00,1.61741,1.61746,1.61734,1.61743,42900000.0
2005-05-03 16:43:00,1.61753,1.61767,1.61749,1.61767,55400000.0
2005-05-03 16:44:00,1.61761,1.61775,1.61714,1.61775,45900000.0
2005-05-03 16:45:00,1.61752,1.61786,1.61751,1.61781,33400000.0
2005-05-03 16:46:00,1.61786,1.61786,1.61754,1.6177,33200000.0
2005-05-03 16:47:00,1.6178,1.61788,1.61729,1.61731,44600000.0
2005-05-03 16:48:00,1.61758,1.61758,1.61717,1.61738,35800000.0
2005-05-03 16:49:00,1.61742,1.61764,1.61723,1.61754,47500000.0
2005-05-03 16:50:00,1.61747,1.6175,1.61724,1.61743,38700000.0
2005-05-03 16:51:00,1.6176,1.61773,1.61746,1.61773,27600000.0
2005-05-03 16:52:00,1.61796,1.61811,1.61767,1.61811,42400000.0
2005-05-03 16:53:00,1.6181,1.6181,1.61736,1.61767,33400000.0
2005-05-03 16:54:00,1.61747,1.61772,1.61709,1.61772,48700001.0
2005-05-03 16:55:00,1.61789,1.61798,1.61757,1.61764,35400000.0
2005-05-03 16:56:00,1.61752,1.61763,1.61727,1.61763,26200000.0
2005-05-03 16:57:00,1.61759,1.61772,1.6173,1.61755,45700000.0
2005-05-03 16:58:00,1.61746,1.61746,1.61701,1.61701,25200000.0
2005-05-03 16:59:00,1.61698,1.61714,1.61677,1.61714,21200000.0
2005-05-03 17:00:00,1.61635,1.61747,1.61635,1.61721,53900000.0
2005-05-03 17:01:00,1.61693,1.61725,1.6168,1.61717,79600002.0
2005-05-03 17:02:00,1.61725,1.61737,1.61713,1.61737,25600000.0
2005-05-03 17:03:00,1.61752,1.61752,1.61725,1.61741,66100001.0
2005-05-03 17:04:00,1.61721,1.61734,1.6169,1.61714,33900000.0
2005-05-03 17:05:00,1.61655,1.61689,1.61642,1.61687,24000000.0
2005-05-03 17:06:00,1.61654,1.61688,1.61641,1.61666,53100000.0
2005-05-03 17:07:00,1.61659,1.61676,1.61653,1.61656,50900000.0
2005-05-03 17:08:00,1.61639,1.61655,1.61619,1.61651,33200000.0
2005-05-03 17:09:00,1.61655,1.61657,1.61621,1.61655,38600000.0
2005-05-03 17:10:00,1.61638,1.61651,1.61625,1.61631,40400000.0
2005-05-03 17:11:00,1.61624,1.61645,1.61605,1.61645,19000000.0
2005-05-03 17:12:00,1.61628,1.61644,1.61622,1.61641,45200000.0
2005-05-03 17:13:00,1.61611,1.61623,1.61598,1.61622,33000000.0
2005-05-03 17:14:00,1.61604,1.61633,1.61604,1.61615,41000000.0
2005-05-03 17:15:00,1.61639,1.61639,1.61591,1.61604,26800000.0
2005-05-03 17:16:00,1.61605,1.61637,1.61601,1.61612,47600001.0
2005-05-03 17:17:00,1.61613,1.61635,1.61572,1.61614,33400000.0
2005-05-03 17:18:00,1.61616,1.6162,1.61574,1.6162,49000000.0
2005-05-03 17:19:00,1.6161,1.6165,1.6161,1.61632,25200000.0
2005-05-03 17:20:00,1.61624,1.61627,1.61593,1.61605,44600000.0
2005-05-03 17:21:00,1.61624,1.61624,1.61574,1.61614,39100000.0
2005-05-03 17:22:00,1.61606,1.61607,1.61588,1.61593,32100000.0
2005-05-03 17:23:00,1.61558,1.6162,1.61558,1.61602,33000000.0
2005-05-03 17:24:00,1.61584,1.61584,1.61553,1.61569,34000000.0
2005-05-03 17:25:00,1.61562,1.61599,1.61562,1.61566,54200000.0
2005-05-03 17:26:00,1.61572,1.61588,1.61558,1.61567,26200000.0
2005-05-03 17:27:00,1.61582,1.61593,1.61563,1.61568,32600000.0
2005-05-03 17:28:00,1.61574,1.61578,1.61545,1.61578,54200000.0
2005-05-03 17:29:00,1.61585,1.61595,1.61538,1.61595,44600000.0
2005-05-03 17:30:00,1.61594,1.61649,1.61577,1.61649,65800000.0
2005-05-03 17:31:00,1.61635,1.61635,1.61598,1.61607,34000000.0
2005-05-03 17:32:00,1.61606,1.61642,1.61606,1.61632,29600000.0
2005-05-03 17:33:00,1.6163,1.61639,1.61615,1.61639,39100000.0
2005-05-03 17:34:00,1.6164,1.61661,1.6161,1.61661,21400000.0
2005-05-03 17:35:00,1.61666,1.61669,1.61648,1.61662,40600000.0
2005-05-03 17:36:00,1.61638,1.61638,1.61587,1.6162,62100000.0
2005-05-03 17:37:00,1.6162,1.61641,1.61562,1.61641,39600000.0
2005-05-03 17:38:00,1.61618,1.6165,1.61618,1.6163,45400000.0
2005-05-03 17:39:00,1.6164,1.61669,1.61613,1.61669,35200000.0
2005-05-03 17:40:00,1.61644,1.61662,1.61644,1.61649,31600000.0
2005-05-03 17:41:00,1.61663,1.61663,1.61639,1.61644,42600000.0
2005-05-03 17:42:00,1.61646,1.61667,1.61616,1.61667,32800000.0
2005-05-03 17:43:00,1.61671,1.61671,1.61633,1.61659,32100000.0
2005-05-03 17:44:00,1.61642,1.6165,1.61631,1.61631,35400000.0
2005-05-03 17:45:00,1.61641,1.61666,1.61619,1.61666,54800000.0
2005-05-03 17:46:00,1.61693,1.61693,1.61666,1.61677,48200000.0
2005-05-03 17:47:00,1.61624,1.61658,1.61624,1.61638,37600000.0
2005-05-03 17:48:00,1.61639,1.61659,1.61596,1.61659,28800000.0
2005-05-03 17:49:00,1.61699,1.61699,1.61644,1.61694,39000000.0
2005-05-03 17:50:00,1.61695,1.61707,1.61689,1.61707,41100000.0
2005-05-03 17:51:00,1.61686,1.61688,1.61647,1.61676,30400000.0
2005-05-03 17:52:00,1.61674,1.61682,1.61658,1.6168,35600000.0
2005-05-03 17:53:00,1.61657,1.61674,1.61643,1.61667,29200000.0
2005-05-03 17:54:00,1.61674,1.61685,1.61626,1.61682,33400000.0
2005-05-03 17:55:00,1.61671,1.6173,1.61653,1.6173,47200000.0
2005-05-03 17:56:00,1.61693,1.61731,1.61686,1.61712,23400000.0
2005-05-03 17:57:00,1.61685,1.61706,1.61678,1.61697,27800000.0
2005-05-03 17:58:00,1.617,1.61719,1.61681,1.61719,52200000.0
2005-05-03 17:59:00,1.61682,1.61682,1.61568,1.61585,50000000.0
2005-05-03 18:00:00,1.61608,1.61619,1.61596,1.61619,81400000.0
2005-05-03 18:01:00,1.6162,1.6162,1.61571,1.61571,38700000.0
2005-05-03 18:02:00,1.61595,1.61617,1.61588,1.61617,40000000.0
2005-05-03 18:03:00,1.61607,1.61641,1.61589,1.61606,27000000.0
2005-05-03 18:04:00,1.61641,1.61649,1.61622,1.61628,48400000.0
2005-05-03 18:05:00,1.61643,1.61652,1.61635,1.61646,35600000.0
2005-05-03 18:06:00,1.61639,1.61664,1.61616,1.61631,47800000.0
2005-05-03 18:07:00,1.61647,1.61687,1.61644,1.61687,39800000.0
2005-05-03 18:08:00,1.6165,1.61693,1.6165,1.6169,59300000.0
2005-05-03 18:09:00,1.61672,1.61692,1.61661,1.61666,37600000.0
2005-05-03 18:10:00,1.61671,1.61689,1.61661,1.61671,42000001.0
2005-05-03 18:11:00,1.61672,1.61675,1.61643,1.61651,44600000.0
2005-05-03 18:12:00,1.61653,1.61653,1.6163,1.61641,35200000.0
2005-05-03 18:13:00,1.61658,1.61661,1.61634,1.61654,26800000.0
2005-05-03 18:14:00,1.61609,1.61684,1.61609,1.61669,31800000.0
2005-05-03 18:15:00,1.61639,1.61653,1.61615,1.61616,28900000.0
2005-05-03 18:16:00,1.61589,1.6163,1.61589,1.61601,41100000.0
2005-05-03 18:17:00,1.61628,1.6164,1.61618,1.61618,44200000.0
2005-05-03 18:18:00,1.61634,1.61709,1.61634,1.61689,27200000.0
2005-05-03 18:19:00,1.61669,1.61669,1.61642,1.61645,25600000.0
2005-05-03 18:20:00,1.61663,1.61686,1.61646,1.61662,51800001.0
2005-05-03 18:21:00,1.61687,1.61691,1.6166,1.61675,46500000.0
2005-05-03 18:22:00,1.61683,1.61693,1.61673,1.61675,44800000.0
2005-05-03 18:23:00,1.61672,1.61684,1.61663,1.61663,43600001.0
2005-05-03 18:24:00,1.61668,1.6168,1.61661,1.61667,42800000.0
2005-05-03 18:25:00,1.61677,1.61685,1.61643,1.61667,17600000.0
2005-05-03 18:26:00,1.61671,1.61676,1.61655,1.61655,21000000.0
2005-05-03 18:27:00,1.61635,1.61667,1.6161,1.61665,26600000.0
2005-05-03 18:28:00,1.61648,1.61668,1.61628,1.61628,52400001.0
2005-05-03 18:29:00,1.61637,1.61653,1.61628,1.61645,35200000.0
2005-05-03 18:30:00,1.6161,1.61614,1.61579,1.61613,26000000.0
2005-05-03 18:31:00,1.61594,1.61594,1.61566,1.61591,36500000.0
2005-05-03 18:32:00,1.61585,1.61585,1.61552,1.61573,22000000.0
2005-05-03 18:33:00,1.61585,1.61585,1.61532,1.61577,61400000.0
2005-05-03 18:34:00,1.61561,1.6158,1.6155,1.61572,29500000.0
2005-05-03 18:35:00,1.61575,1.61582,1.61559,1.61564,44300000.0
2005-05-03 18:36:00,1.61545,1.6158,1.61545,1.61575,39200000.0
2005-05-03 18:37:00,1.61587,1.61604,1.6157,1.61604,24600000.0
2005-05-03 18:38:00,1.6162,1.61626,1.61594,1.61626,19400000.0
2005-05-03 18:39:00,1.61593,1.61621,1.61593,1.61617,29300000.0
2005-05-03 18:40:00,1.61635,1.61679,1.61635,1.61647,36100000.0
2005-05-03 18:41:00,1.61641,1.61641,1.61621,1.61637,32100000.0
2005-05-03 18:42:00,1.61634,1.61634,1.61596,1.61623,38800000.0
2005-05-03 18:43:00,1.61622,1.61628,1.61573,1.6159,52700001.0
2005-05-03 18:44:00,1.61605,1.61613,1.61586,1.61586,28900000.0
2005-05-03 18:45:00,1.616,1.61607,1.61571,1.61571,30500000.0
2005-05-03 18:46:00,1.61589,1.61598,1.61586,1.6159,22600000.0
2005-05-03 18:47:00,1.61607,1.6161,1.61587,1.6161,30600000.0
2005-05-03 18:48:00,1.6161,1.61624,1.61588,1.61588,50900000.0
2005-05-03 18:49:00,1.61591,1.61607,1.61574,1.6159,36400000.0
2005-05-03 18:50:00,1.6161,1.61623,1.61589,1.61619,52900000.0
2005-05-03 18:51:00,1.61623,1.61638,1.61604,1.61634,53100000.0
2005-05-03 18:52:00,1.61614,1.61645,1.61614,1.61629,44800000.0
2005-05-03 18:53:00,1.61632,1.6164,1.61626,1.61626,23000000.0
2005-05-03 18:54:00,1.61636,1.61636,1.61599,1.61615,49000002.0
2005-05-03 18:55:00,1.61589,1.61611,1.61589,1.61611,30400000.0
2005-05-03 18:56:00,1.61593,1.61641,1.61591,1.61591,54900000.0
2005-05-03 18:57:00,1.61601,1.61601,1.6156,1.6156,30000000.0
2005-05-03 18:58:00,1.61583,1.61609,1.61561,1.61601,33800000.0
2005-05-03 18:59:00,1.61607,1.61723,1.61596,1.61723,47000000.0
2005-05-03 19:00:00,1.61719,1.61731,1.61701,1.61722,51900000.0
2005-05-03 19:01:00,1.61721,1.61721,1.61662,1.61668,41200000.0
2005-05-03 19:02:00,1.61662,1.61675,1.61648,1.61675,34900000.0
2005-05-03 19:03:00,1.61676,1.61713,1.61671,1.61713,54800000.0
2005-05-03 19:04:00,1.6173,1.61739,1.61696,1.61715,58600001.0
2005-05-03 19:05:00,1.61702,1.61715,1.6169,1.61702,41500000.0
2005-05-03 19:06:00,1.61705,1.61705,1.61675,1.61696,25800000.0
2005-05-03 19:07:00,1.61683,1.61717,1.61671,1.61717,43600000.0
2005-05-03 19:08:00,1.61695,1.6172,1.61695,1.61705,30200000.0
2005-05-03 19:09:00,1.6172,1.6172,1.61696,1.61702,38200001.0
2005-05-03 19:10:00,1.61712,1.61712,1.61664,1.61664,55500000.0
2005-05-03 19:11:00,1.61684,1.61706,1.61665,1.61697,46800000.0
2005-05-03 19:12:00,1.61663,1.61672,1.61648,1.61669,38500000.0
2005-05-03 19:13:00,1.61677,1.61717,1.6167,1.61717,30400000.0
2005-05-03 19:14:00,1.61708,1.6173,1.617,1.61723,53700001.0
2005-05-03 19:15:00,1.61699,1.6172,1.61681,1.61716,45800001.0
2005-05-03 19:16:00,1.61706,1.61738,1.61689,1.61689,34000000.0
2005-05-03 19:17:00,1.61702,1.61715,1.6169,1.61703,41600000.0
2005-05-03 19:18:00,1.61714,1.61721,1.61695,1.617,14000000.0
2005-05-03 19:19:00,1.61717,1.61745,1.61699,1.61727,25400000.0
2005-05-03 19:20:00,1.61723,1.61724,1.61688,1.61714,37500000.0
2005-05-03 19:21:00,1.61722,1.61764,1.61722,1.61749,55800002.0
2005-05-03 19:22:00,1.61766,1.6177,1.61745,1.61745,34800000.0
2005-05-03 19:23:00,1.61735,1.61764,1.61712,1.61764,48800000.0
2005-05-03 19:24:00,1.6175,1.61751,1.61718,1.61718,66500000.0
2005-05-03 19:25:00,1.61732,1.61733,1.61698,1.61698,34900000.0
2005-05-03 19:26:00,1.61672,1.61679,1.61622,1.61676,34400000.0
2005-05-03 19:27:00,1.61669,1.61675,1.61631,1.61675,37800000.0
2005-05-03 19:28:00,1.61681,1.61696,1.61648,1.61665,40000000.0
2005-05-03 19:29:00,1.61674,1.61725,1.61648,1.61725,36200001.0
2005-05-03 19:30:00,1.61707,1.61727,1.61707,1.61717,33800000.0
2005-05-03 19:31:00,1.61695,1.61702,1.61667,1.61668,56000000.0
2005-05-03 19:32:00,1.61666,1.61692,1.61639,1.61689,26400000.0
2005-05-03 19:33:00,1.61682,1.6169,1.61667,1.61689,37800000.0
2005-05-03 19:34:00,1.6167,1.6167,1.6164,1.61656,24000000.0
2005-05-03 19:35:00,1.61634,1.61662,1.61617,1.61654,34000000.0
2005-05-03 19:36:00,1.61651,1.61671,1.61643,1.61659,35400000.0
2005-05-03 19:37:00,1.61672,1.61688,1.61645,1.61645,42000000.0
2005-05-03 19:38:00,1.61645,1.61685,1.61645,1.61651,32800000.0
2005-05-03 19:39:00,1.61652,1.6167,1.61645,1.61666,46600000.0
2005-05-03 19:40:00,1.61659,1.6168,1.61657,1.6168,52700000.0
2005-05-03 19:41:00,1.61667,1.61686,1.6166,1.61686,40000000.0
2005-05-03 19:42:00,1.61671,1.61692,1.61652,1.61692,39600000.0
2005-05-03 19:43:00,1.61686,1.61697,1.6165,1.61696,32000001.0
2005-05-03 19:44:00,1.61695,1.6172,1.61695,1.6172,63200000.0
2005-05-03 19:45:00,1.61706,1.61709,1.61696,1.61705,35000000.0
2005-05-03 19:46:00,1.61707,1.61717,1.61669,1.61669,54000000.0
2005-05-03 19:47:00,1.61699,1.61724,1.61696,1.61716,37600000.0
2005-05-03 19:49:00,1.61708,1.61728,1.61683,1.61699,31200000.0
2005-05-03 19:50:00,1.61741,1.61741,1.61718,1.61737,47600000.0
2005-05-03 19:51:00,1.61719,1.61742,1.61719,1.61729,50000001.0
2005-05-03 19:52:00,1.6172,1.61743,1.61707,1.6171,29100000.0
2005-05-03 19:53:00,1.61722,1.61732,1.61693,1.61718,48000000.0
2005-05-03 19:54:00,1.61713,1.61726,1.61695,1.61716,23400000.0
2005-05-03 19:55:00,1.61698,1.61721,1.61691,1.61711,36600000.0
2005-05-03 19:56:00,1.61714,1.61735,1.61705,1.61735,41400000.0
2005-05-03 19:57:00,1.61732,1.61733,1.61669,1.61686,33900000.0
2005-05-03 19:58:00,1.61682,1.61698,1.61675,1.61686,31700000.0
2005-05-03 19:59:00,1.61681,1.61693,1.61664,1.61673,33000000.0
2005-05-03 20:00:00,1.61663,1.61683,1.61643,1.61643,42800001.0
2005-05-03 20:01:00,1.61683,1.61698,1.61661,1.61675,62600000.0
2005-05-03 20:02:00,1.61681,1.61681,1.61637,1.61658,44400000.0
2005-05-03 20:03:00,1.6166,1.6166,1.6158,1.61609,29200000.0
2005-05-03 20:04:00,1.61603,1.61632,1.61588,1.6161,52300000.0
2005-05-03 20:05:00,1.6161,1.61625,1.61599,1.61614,40000000.0
2005-05-03 20:06:00,1.61638,1.61654,1.6163,1.61653,44700000.0
2005-05-03 20:07:00,1.61626,1.61682,1.61591,1.61682,38800000.0
2005-05-03 20:08:00,1.61695,1.61695,1.61643,1.6167,27600000.0
2005-05-03 20:09:00,1.61652,1.61652,1.61615,1.61633,19600000.0
2005-05-03 20:10:00,1.61609,1.61657,1.61605,1.61645,40000000.0
2005-05-03 20:11:00,1.61653,1.61653,1.61618,1.61632,37600000.0
2005-05-03 20:12:00,1.61685,1.61685,1.61592,1.61656,30600000.0
2005-05-03 20:13:00,1.61609,1.61643,1.61593,1.61618,38500000.0
2005-05-03 20:14:00,1.616,1.61627,1.61548,1.61611,36500000.0
2005-05-03 20:15:00,1.61633,1.61659,1.61633,1.61656,30400000.0
2005-05-03 20:16:00,1.61615,1.61837,1.61585,1.61608,38400000.0
2005-05-03 20:17:00,1.61687,1.61722,1.61415,1.6142,46200000.0
2005-05-03 20:18:00,1.61414,1.6152,1.61376,1.61505,33000000.0
2005-05-03 20:19:00,1.61479,1.61484,1.61327,1.61438,69300001.0
2005-05-03 20:20:00,1.61463,1.61471,1.61357,1.61404,20600000.0
2005-05-03 20:21:00,1.61408,1.61453,1.61356,1.61398,57000000.0
2005-05-03 20:22:00,1.61382,1.61382,1.61345,1.61371,34600000.0
2005-05-03 20:23:00,1.61374,1.61399,1.61351,1.61395,36400000.0
2005-05-03 20:24:00,1.61398,1.61398,1.61351,1.61366,26400000.0
2005-05-03 20:25:00,1.61383,1.61444,1.61315,1.61442,49200000.0
2005-05-03 20:26:00,1.61467,1.61467,1.61364,1.61401,53000001.0
2005-05-03 20:27:00,1.61404,1.61434,1.61349,1.61367,51200000.0
2005-05-03 20:28:00,1.61391,1.6143,1.61368,1.6143,32800000.0
2005-05-03 20:29:00,1.61428,1.6148,1.61378,1.61448,31200000.0
2005-05-03 20:30:00,1.6144,1.61474,1.61435,1.61468,41400000.0
2005-05-03 20:31:00,1.61464,1.61528,1.61451,1.61528,37200000.0
2005-05-03 20:32:00,1.61497,1.61497,1.61371,1.61412,48600000.0
2005-05-03 20:33:00,1.61434,1.61446,1.6139,1.61437,37600000.0
2005-05-03 20:34:00,1.61385,1.61437,1.61372,1.61437,37000000.0
2005-05-03 20:35:00,1.6145,1.6145,1.6137,1.61374,51000001.0
2005-05-03 20:36:00,1.61382,1.61415,1.61339,1.61368,39500000.0
2005-05-03 20:37:00,1.61373,1.61398,1.61353,1.61398,55000000.0
2005-05-03 20:38:00,1.6139,1.61428,1.61366,1.61416,32600000.0
2005-05-03 20:39:00,1.61377,1.61427,1.61356,1.61356,42000000.0
2005-05-03 20:40:00,1.61363,1.61417,1.61343,1.61417,46000000.0
2005-05-03 20:41:00,1.61421,1.61504,1.61415,1.61479,30400000.0
2005-05-03 20:42:00,1.6147,1.61526,1.6147,1.61504,54200000.0
2005-05-03 20:43:00,1.61487,1.6153,1.61462,1.6148,43500000.0
2005-05-03 20:44:00,1.61451,1.61525,1.61432,1.61511,23200000.0
2005-05-03 20:45:00,1.61485,1.61505,1.6147,1.61492,60800001.0
2005-05-03 20:46:00,1.61497,1.61497,1.61428,1.61462,32500000.0
2005-05-03 20:47:00,1.61452,1.61528,1.61408,1.61514,28000000.0
2005-05-03 20:48:00,1.61458,1.61518,1.61458,1.61508,34000000.0
2005-05-03 20:49:00,1.61487,1.61515,1.61482,1.61507,30400000.0
2005-05-03 20:50:00,1.61481,1.61539,1.61446,1.61539,37600000.0
2005-05-03 20:51:00,1.61482,1.61499,1.61433,1.61499,23600000.0
2005-05-03 20:52:00,1.61487,1.61487,1.6145,1.61465,27600000.0
2005-05-03 20:53:00,1.6144,1.61479,1.61437,1.61479,28000000.0
2005-05-03 20:54:00,1.61462,1.6149,1.61459,1.61463,56000000.0
2005-05-03 20:55:00,1.61439,1.61513,1.61415,1.61507,29200000.0
2005-05-03 20:56:00,1.61482,1.61488,1.61462,1.61488,22100000.0
2005-05-03 20:57:00,1.61434,1.61472,1.61392,1.61457,24400000.0
2005-05-03 20:58:00,1.61443,1.61443,1.61376,1.61413,49000000.0
2005-05-03 20:59:00,1.61394,1.61411,1.61389,1.6141,47200000.0
2005-05-03 21:00:00,1.6136,1.61411,1.6136,1.61403,47700001.0
2005-05-03 21:01:00,1.61423,1.61442,1.61376,1.61376,34000000.0
2005-05-03 21:02:00,1.61397,1.61418,1.61322,1.61355,96500000.0
2005-05-03 21:03:00,1.61318,1.61318,1.61293,1.613,30100000.0
2005-05-03 21:04:00,1.61346,1.61363,1.61324,1.61333,56600001.0
2005-05-03 21:05:00,1.61289,1.61322,1.61274,1.61274,53100000.0
2005-05-03 21:06:00,1.61313,1.61363,1.61293,1.61363,35200000.0
2005-05-03 21:07:00,1.6137,1.61378,1.6136,1.61377,35400000.0
2005-05-03 21:08:00,1.61365,1.61434,1.61365,1.61434,28000000.0
2005-05-03 21:09:00,1.61431,1.61431,1.61399,1.61408,28400000.0
2005-05-03 21:10:00,1.61416,1.61416,1.61383,1.61405,37200000.0
2005-05-03 21:11:00,1.61358,1.61391,1.61319,1.61324,21800000.0
2005-05-03 21:12:00,1.61321,1.6133,1.61186,1.61261,57900000.0
2005-05-03 21:13:00,1.61263,1.61264,1.61112,1.61142,51200000.0
2005-05-03 21:14:00,1.61108,1.61163,1.61092,1.61153,42800001.0
2005-05-03 21:15:00,1.61159,1.61223,1.61159,1.61223,44600000.0
2005-05-03 21:16:00,1.61184,1.61219,1.61184,1.61205,30000000.0
2005-05-03 21:17:00,1.61195,1.61226,1.61189,1.61189,54600000.0
2005-05-03 21:18:00,1.61246,1.61246,1.61183,1.61221,31600000.0
2005-05-03 21:19:00,1.61229,1.61236,1.61214,1.61218,30600000.0
2005-05-03 21:20:00,1.61211,1.61246,1.61211,1.61231,40200000.0
2005-05-03 21:21:00,1.61217,1.6127,1.61217,1.61248,31800000.0
2005-05-03 21:22:00,1.61255,1.61305,1.61255,1.61275,36300000.0
2005-05-03 21:23:00,1.61249,1.61249,1.61164,1.61164,51800000.0
2005-05-03 21:24:00,1.6117,1.61201,1.61147,1.61147,46200000.0
2005-05-03 21:25:00,1.61171,1.61173,1.61106,1.61106,41200000.0
2005-05-03 21:26:00,1.61118,1.61118,1.6102,1.6108,47700000.0
2005-05-03 21:27:00,1.61086,1.61087,1.61065,1.61085,42400000.0
2005-05-03 21:28:00,1.61045,1.61083,1.61022,1.61083,33900000.0
2005-05-03 21:29:00,1.61086,1.61101,1.61078,1.61098,29600000.0
2005-05-03 21:30:00,1.61108,1.61108,1.61072,1.61087,32800000.0
2005-05-03 21:31:00,1.61064,1.61079,1.61039,1.61079,20000000.0
2005-05-03 21:32:00,1.61098,1.61106,1.61089,1.61094,21400000.0
2005-05-03 21:33:00,1.61103,1.61132,1.61103,1.61126,37600000.0
2005-05-03 21:34:00,1.61127,1.61141,1.6111,1.61141,59400000.0
2005-05-03 21:35:00,1.61141,1.61195,1.61113,1.61195,35000000.0
2005-05-03 21:36:00,1.61189,1.61189,1.61151,1.61165,44400001.0
2005-05-03 21:37:00,1.61199,1.61226,1.61199,1.61226,32400000.0
2005-05-03 21:38:00,1.6121,1.61212,1.61196,1.61212,25400000.0
2005-05-03 21:39:00,1.61195,1.61219,1.61192,1.61192,33800000.0
2005-05-03 21:40:00,1.61176,1.612,1.61176,1.61189,26000000.0
2005-05-03 21:41:00,1.61175,1.61186,1.61164,1.61177,26800000.0
2005-05-03 21:42:00,1.6118,1.6121,1.61173,1.61173,30600000.0
2005-05-03 21:43:00,1.61183,1.61193,1.61173,1.61193,30800000.0
2005-05-03 21:44:00,1.61182,1.61194,1.61171,1.61172,31800000.0
2005-05-03 21:45:00,1.61177,1.61204,1.61177,1.61204,34000000.0
2005-05-03 21:46:00,1.61196,1.61206,1.6117,1.6119,42600000.0
2005-05-03 21:47:00,1.61195,1.61233,1.61195,1.61221,48800001.0
2005-05-03 21:48:00,1.61257,1.61268,1.6124,1.61247,40300000.0
2005-05-03 21:49:00,1.61247,1.61252,1.61239,1.61252,31300000.0
2005-05-03 21:50:00,1.61253,1.61253,1.61219,1.61219,27400000.0
2005-05-03 21:51:00,1.61219,1.61229,1.61195,1.61197,44400000.0
2005-05-03 21:52:00,1.61183,1.61183,1.61155,1.61174,53000001.0
2005-05-03 21:53:00,1.6119,1.6122,1.6118,1.6121,58000000.0
2005-05-03 21:54:00,1.61176,1.61208,1.61176,1.61199,58000000.0
2005-05-03 21:55:00,1.61203,1.61222,1.61192,1.61222,64400000.0
2005-05-03 21:56:00,1.61217,1.61253,1.61217,1.61231,56300000.0
2005-05-03 21:57:00,1.61352,1.61443,1.61273,1.61367,33200000.0
2005-05-03 21:58:00,1.61339,1.61361,1.61307,1.61321,24800000.0
2005-05-03 21:59:00,1.61314,1.6135,1.61268,1.61293,48800001.0
2005-05-03 22:00:00,1.61303,1.61351,1.61291,1.61346,37700000.0
2005-05-03 22:01:00,1.61313,1.6133,1.61281,1.61301,41400000.0
2005-05-03 22:02:00,1.61273,1.61273,1.61239,1.61253,70300002.0
2005-05-03 22:03:00,1.61288,1.61288,1.61263,1.61276,34200000.0
2005-05-03 22:04:00,1.61273,1.61273,1.61239,1.61245,22900000.0
2005-05-03 22:05:00,1.61262,1.61264,1.61237,1.61264,41800000.0
2005-05-03 22:06:00,1.61279,1.61302,1.61267,1.61302,44300000.0
2005-05-03 22:07:00,1.61273,1.61273,1.61248,1.61254,28000000.0
2005-05-03 22:08:00,1.61241,1.61283,1.61241,1.61272,32800000.0
2005-05-03 22:09:00,1.61257,1.61257,1.61212,1.61228,26800000.0
2005-05-03 22:10:00,1.61214,1.61249,1.61202,1.61249,40000000.0
2005-05-03 22:11:00,1.61246,1.61246,1.61224,1.61224,27700000.0
2005-05-03 22:12:00,1.61235,1.6125,1.61231,1.61231,42200000.0
2005-05-03 22:13:00,1.61245,1.6126,1.61228,1.61228,25600000.0
2005-05-03 22:14:00,1.61223,1.61254,1.61209,1.61209,40600000.0
2005-05-03 22:15:00,1.61221,1.61236,1.61202,1.61208,55200000.0
2005-05-03 22:16:00,1.61202,1.61222,1.6119,1.6119,41200000.0
2005-05-03 22:17:00,1.61235,1.61252,1.61223,1.61235,34000000.0
2005-05-03 22:18:00,1.61241,1.61241,1.61208,1.61208,33700000.0
2005-05-03 22:19:00,1.61207,1.61241,1.61207,1.61225,35400000.0
2005-05-03 22:20:00,1.6123,1.6123,1.61184,1.61204,37000000.0
2005-05-03 22:21:00,1.61161,1.61193,1.61139,1.61181,27700000.0
2005-05-03 22:22:00,1.61203,1.61212,1.61179,1.61212,63900000.0
2005-05-03 22:23:00,1.6123,1.61247,1.6122,1.61245,28400000.0
2005-05-03 22:24:00,1.61283,1.61297,1.61259,1.61297,26400000.0
2005-05-03 22:25:00,1.61275,1.61275,1.61213,1.61264,36400000.0
2005-05-03 22:26:00,1.61245,1.61267,1.61245,1.61264,48000000.0
2005-05-03 22:27:00,1.61253,1.61286,1.61241,1.61263,39600000.0
2005-05-03 22:28:00,1.61227,1.61254,1.61227,1.61243,48500000.0
2005-05-03 22:29:00,1.61248,1.61253,1.61231,1.61249,32400000.0
2005-05-03 22:30:00,1.61247,1.61255,1.61221,1.61221,28200000.0
2005-05-03 22:31:00,1.6125,1.6127,1.61166,1.6127,40200000.0
2005-05-03 22:32:00,1.61265,1.61274,1.61255,1.61258,40200000.0
2005-05-03 22:33:00,1.61189,1.61222,1.61189,1.61216,47200000.0
2005-05-03 22:34:00,1.61181,1.61209,1.61166,1.61167,43800000.0
2005-05-03 22:35:00,1.61174,1.61174,1.61139,1.61139,43600000.0
2005-05-03 22:36:00,1.61164,1.612,1.61128,1.61128,37600000.0
2005-05-03 22:37:00,1.61188,1.61201,1.61184,1.61193,42200000.0
2005-05-03 22:38:00,1.61182,1.61203,1.61179,1.61192,26800000.0
2005-05-03 22:39:00,1.6119,1.61202,1.61177,1.61192,25600000.0
2005-05-03 22:40:00,1.61206,1.61231,1.61184,1.61184,52300000.0
2005-05-03 22:41:00,1.6121,1.61227,1.61198,1.61198,34000000.0
2005-05-03 22:42:00,1.61206,1.61206,1.61175,1.61186,29300000.0
2005-05-03 22:43:00,1.61182,1.61182,1.61069,1.61125,31000000.0
2005-05-03 22:44:00,1.61135,1.61161,1.61135,1.61153,31600000.0
2005-05-03 22:45:00,1.6114,1.61171,1.61118,1.61171,24600000.0
2005-05-03 22:46:00,1.61167,1.61189,1.61166,1.61168,32800000.0
2005-05-03 22:47:00,1.6115,1.6115,1.61093,1.61093,34400000.0
2005-05-03 22:48:00,1.61094,1.61126,1.61094,1.61108,25800000.0
2005-05-03 22:49:00,1.61091,1.611,1.61058,1.61088,24400000.0
2005-05-03 22:50:00,1.61092,1.61097,1.6107,1.6107,41400000.0
2005-05-03 22:51:00,1.6109,1.6111,1.61083,1.61093,26600000.0
2005-05-03 22:52:00,1.61106,1.61125,1.61083,1.6112,35400000.0
2005-05-03 22:53:00,1.61127,1.6114,1.61072,1.6114,44600000.0
2005-05-03 22:54:00,1.61127,1.6113,1.61112,1.6112,35600000.0
2005-05-03 22:55:00,1.6113,1.6113,1.61094,1.61097,18200000.0
2005-05-03 22:56:00,1.61104,1.61121,1.61094,1.61121,28600000.0
2005-05-03 22:57:00,1.61126,1.61141,1.61101,1.61101,30200000.0
2005-05-03 22:58:00,1.61117,1.61118,1.6111,1.6111,38800000.0
2005-05-03 22:59:00,1.61113,1.61113,1.61076,1.61083,38000000.0
2005-05-03 23:00:00,1.61081,1.61097,1.61068,1.61068,30800000.0
2005-05-03 23:01:00,1.6108,1.6113,1.6105,1.6111,23400000.0
2005-05-03 23:02:00,1.6108,1.6112,1.6107,1.6109,23400000.0
2005-05-03 23:03:00,1.6108,1.6112,1.6107,1.6111,23400000.0
2005-05-03 23:04:00,1.6108,1.6112,1.6107,1.6109,23400000.0
2005-05-03 23:05:00,1.6109,1.6112,1.6107,1.6111,23400000.0
2005-05-03 23:06:00,1.6112,1.6113,1.6107,1.6112,23400000.0
2005-05-03 23:07:00,1.6114,1.6115,1.6113,1.6114,23400000.0
2005-05-03 23:08:00,1.6112,1.6122,1.6111,1.612,23400000.0
2005-05-03 23:09:00,1.6116,1.6117,1.611,1.6115,23400000.0
2005-05-03 23:10:00,1.6114,1.6117,1.6111,1.6112,23400000.0
2005-05-03 23:11:00,1.6115,1.6116,1.6111,1.6114,23400000.0
2005-05-03 23:12:00,1.6115,1.612,1.6114,1.6117,23400000.0
2005-05-03 23:14:00,1.6115,1.6122,1.6114,1.6121,23400000.0
2005-05-03 23:15:00,1.6123,1.6125,1.612,1.6121,23400000.0
2005-05-03 23:16:00,1.6123,1.6124,1.6122,1.6123,23400000.0
2005-05-03 23:17:00,1.6124,1.6125,1.6123,1.6124,23400000.0
2005-05-03 23:18:00,1.6125,1.6126,1.6122,1.6123,23400000.0
2005-05-03 23:19:00,1.6125,1.6126,1.6124,1.6125,23400000.0
2005-05-03 23:20:00,1.6126,1.6127,1.6125,1.6126,23400000.0
2005-05-03 23:21:00,1.6129,1.6131,1.6128,1.613,23400000.0
2005-05-03 23:22:00,1.6129,1.6133,1.6128,1.6129,23400000.0
2005-05-03 23:23:00,1.613,1.6131,1.6129,1.613,23400000.0
2005-05-03 23:24:00,1.6129,1.613,1.6123,1.6124,23400000.0
2005-05-03 23:25:00,1.6126,1.6127,1.612,1.6125,23400000.0
2005-05-03 23:26:00,1.6126,1.6127,1.6119,1.6124,23400000.0
2005-05-03 23:27:00,1.6125,1.6126,1.6122,1.6123,23400000.0
2005-05-03 23:28:00,1.6121,1.6124,1.612,1.6123,23400000.0
2005-05-03 23:29:00,1.6124,1.6125,1.6122,1.6123,23400000.0
2005-05-03 23:30:00,1.6124,1.613,1.6123,1.6129,23400000.0
2005-05-03 23:31:00,1.6127,1.613,1.6125,1.6126,23400000.0
2005-05-03 23:33:00,1.6127,1.6128,1.6126,1.6127,23400000.0
2005-05-03 23:35:00,1.61086,1.61086,1.61061,1.61063,23400000.0
2005-05-03 23:36:00,1.61083,1.61211,1.61083,1.61211,43300000.0
2005-05-03 23:37:00,1.61241,1.61243,1.61233,1.61241,23000000.0
2005-05-03 23:38:00,1.61238,1.61246,1.61227,1.61246,59000000.0
2005-05-03 23:39:00,1.6126,1.61304,1.61258,1.61304,26800000.0
2005-05-03 23:40:00,1.61338,1.61338,1.613,1.613,23200000.0
2005-05-03 23:41:00,1.61299,1.61299,1.61256,1.61256,47400000.0
2005-05-03 23:42:00,1.6133,1.61333,1.61311,1.61319,30400000.0
2005-05-03 23:43:00,1.61331,1.61336,1.61284,1.61326,41600001.0
2005-05-03 23:44:00,1.61333,1.61333,1.61299,1.61323,50900000.0
2005-05-03 23:45:00,1.61292,1.61315,1.61272,1.61295,53800001.0
2005-05-03 23:46:00,1.61302,1.61302,1.61265,1.61265,32200000.0
2005-05-03 23:47:00,1.61265,1.61269,1.61241,1.61263,63500001.0
2005-05-03 23:48:00,1.61272,1.61286,1.61257,1.61285,36700000.0
2005-05-03 23:49:00,1.61287,1.61299,1.6126,1.61282,35400000.0
2005-05-03 23:50:00,1.61277,1.61277,1.61242,1.61256,23400000.0
2005-05-03 23:51:00,1.61275,1.61285,1.61252,1.61265,59300000.0
2005-05-03 23:52:00,1.61263,1.61284,1.61238,1.61284,33800001.0
2005-05-03 23:53:00,1.61303,1.61303,1.61267,1.61284,36100000.0
2005-05-03 23:54:00,1.61272,1.61277,1.61207,1.61207,35200000.0
2005-05-03 23:55:00,1.61251,1.61279,1.61251,1.61279,52200000.0
2005-05-03 23:56:00,1.61277,1.61277,1.61252,1.61252,28000000.0
2005-05-03 23:57:00,1.61252,1.61274,1.61252,1.6127,42000000.0
2005-05-03 23:58:00,1.61263,1.61277,1.61234,1.61276,32800000.0
2005-05-04 00:00:00,1.61236,1.61273,1.61104,1.61273,31800000.0
2005-05-04 00:01:00,1.613,1.613,1.61277,1.61297,54200000.0
2005-05-04 00:02:00,1.61293,1.61293,1.61237,1.61267,50000001.0
2005-05-04 00:03:00,1.61262,1.61272,1.61252,1.61257,35000000.0
2005-05-04 00:04:00,1.61259,1.61279,1.61259,1.61274,20800000.0
2005-05-04 00:05:00,1.61279,1.6129,1.6126,1.6126,50000001.0
2005-05-04 00:06:00,1.61289,1.61332,1.61289,1.61332,27400000.0
2005-05-04 00:08:00,1.61325,1.61385,1.61282,1.61385,56800000.0
2005-05-04 00:09:00,1.61349,1.61372,1.6113,1.61331,35200000.0
2005-05-04 00:10:00,1.61376,1.61392,1.61361,1.61378,24800000.0
2005-05-04 00:12:00,1.61398,1.61414,1.61394,1.61402,80500000.0
2005-05-04 00:13:00,1.61381,1.61382,1.6134,1.61382,34200000.0
2005-05-04 00:14:00,1.6138,1.61394,1.61367,1.61392,52000000.0
2005-05-04 00:15:00,1.61367,1.61382,1.61367,1.61367,22200000.0
2005-05-04 00:16:00,1.61363,1.61363,1.61331,1.61338,36600000.0
2005-05-04 00:17:00,1.61341,1.61357,1.61335,1.61357,37200001.0
2005-05-04 00:18:00,1.61351,1.61355,1.61313,1.61323,57700000.0
2005-05-04 00:19:00,1.61346,1.61358,1.61344,1.61353,26200000.0
2005-05-04 00:20:00,1.61357,1.61379,1.61332,1.61332,41500000.0
2005-05-04 00:22:00,1.61347,1.61367,1.61347,1.6136,37300000.0
2005-05-04 00:23:00,1.61355,1.61377,1.61319,1.61356,58600000.0
2005-05-04 00:24:00,1.61377,1.61401,1.61377,1.6139,47600000.0
2005-05-04 00:25:00,1.61375,1.61392,1.61365,1.6138,52800000.0
2005-05-04 00:26:00,1.61381,1.61382,1.61364,1.61379,29400000.0
2005-05-04 00:28:00,1.61389,1.61397,1.61367,1.6138,66200000.0
2005-05-04 00:29:00,1.61366,1.61366,1.61312,1.61313,32600000.0
2005-05-04 00:30:00,1.613,1.61343,1.613,1.61311,56000001.0
2005-05-04 00:31:00,1.61337,1.61337,1.61334,1.61337,27600000.0
2005-05-04 00:32:00,1.61329,1.61357,1.61329,1.61334,41300000.0
2005-05-04 00:33:00,1.6137,1.61384,1.61337,1.61384,26300000.0
2005-05-04 00:34:00,1.61372,1.61377,1.61341,1.61341,31000000.0
2005-05-04 00:36:00,1.61362,1.61362,1.61347,1.61355,31400000.0
2005-05-04 00:37:00,1.61367,1.61371,1.61359,1.61359,42000001.0
2005-05-04 00:38:00,1.61352,1.61365,1.61351,1.61357,38700000.0
2005-05-04 00:39:00,1.61372,1.61396,1.6136,1.61373,58800000.0
2005-05-04 00:40:00,1.61402,1.61411,1.61392,1.61402,24100000.0
2005-05-04 00:42:00,1.61386,1.61413,1.61386,1.61413,35400000.0
2005-05-04 00:43:00,1.61396,1.61424,1.61372,1.61424,26000000.0
2005-05-04 00:44:00,1.61372,1.61372,1.61147,1.61359,25000000.0
2005-05-04 00:45:00,1.611,1.61376,1.611,1.61376,37800000.0
2005-05-04 00:46:00,1.61391,1.61417,1.6139,1.61394,37400000.0
2005-05-04 00:47:00,1.6138,1.61386,1.61372,1.61386,62200001.0
2005-05-04 00:48:00,1.61377,1.61427,1.61377,1.61406,35000000.0
2005-05-04 00:49:00,1.61431,1.61465,1.61426,1.61444,51800000.0
2005-05-04 00:50:00,1.61439,1.61468,1.61434,1.61468,34000000.0
2005-05-04 00:51:00,1.61454,1.6146,1.61438,1.61451,28400000.0
2005-05-04 00:52:00,1.61433,1.61448,1.61428,1.61448,29000000.0
2005-05-04 00:53:00,1.61438,1.61461,1.61436,1.61461,40000000.0
2005-05-04 00:54:00,1.61423,1.61461,1.61423,1.61461,37200000.0
2005-05-04 00:55:00,1.61477,1.6149,1.61436,1.6149,30200000.0
2005-05-04 00:56:00,1.61481,1.61486,1.61466,1.61471,37000000.0
2005-05-04 00:58:00,1.61487,1.61487,1.6147,1.61482,29200000.0
2005-05-04 00:59:00,1.61496,1.61496,1.61477,1.61488,39400000.0
2005-05-04 01:00:00,1.61459,1.61467,1.61446,1.61453,41200000.0
2005-05-04 01:01:00,1.61451,1.61462,1.61437,1.6144,35900000.0
2005-05-04 01:02:00,1.61459,1.61459,1.61408,1.61408,40000000.0
2005-05-04 01:03:00,1.61433,1.61433,1.61405,1.61432,38600000.0
2005-05-04 01:04:00,1.61427,1.61438,1.61425,1.61427,53600001.0
2005-05-04 01:05:00,1.61413,1.61413,1.61383,1.61388,37600000.0
2005-05-04 01:06:00,1.61421,1.61447,1.61418,1.61447,58400000.0
2005-05-04 01:07:00,1.61452,1.61471,1.61443,1.61452,49600000.0
2005-05-04 01:08:00,1.61461,1.61461,1.61406,1.61406,28900000.0
2005-05-04 01:09:00,1.61444,1.61444,1.61416,1.61423,28000000.0
2005-05-04 01:10:00,1.6142,1.61437,1.61396,1.6142,24400000.0
2005-05-04 01:11:00,1.6142,1.6144,1.6142,1.61421,33600000.0
2005-05-04 01:12:00,1.61405,1.61405,1.6135,1.61386,22000000.0
2005-05-04 01:13:00,1.61389,1.61393,1.61357,1.61393,49300000.0
2005-05-04 01:14:00,1.61376,1.61398,1.61375,1.61398,26000000.0
2005-05-04 01:15:00,1.61406,1.61411,1.61378,1.61406,23200000.0
2005-05-04 01:16:00,1.61414,1.61431,1.61404,1.61419,43800000.0
2005-05-04 01:17:00,1.61427,1.61429,1.61409,1.61424,31400000.0
2005-05-04 01:19:00,1.61411,1.61424,1.61404,1.61412,28000000.0
2005-05-04 01:20:00,1.61421,1.61421,1.61346,1.61412,36400000.0
2005-05-04 01:22:00,1.61414,1.61429,1.61399,1.61419,37500000.0
2005-05-04 01:23:00,1.61416,1.61416,1.61384,1.61384,42800000.0
2005-05-04 01:24:00,1.6142,1.61429,1.61404,1.61414,34800000.0
2005-05-04 01:25:00,1.61405,1.61425,1.6138,1.61413,62000000.0
2005-05-04 01:26:00,1.61414,1.61426,1.61399,1.61426,23400000.0
2005-05-04 01:27:00,1.6143,1.61431,1.6141,1.6143,30800000.0
2005-05-04 01:28:00,1.6141,1.61422,1.6138,1.61402,52000001.0
2005-05-04 01:29:00,1.61406,1.61407,1.61399,1.61404,30600000.0
2005-05-04 01:30:00,1.61418,1.61425,1.61379,1.61414,64300000.0
2005-05-04 01:31:00,1.61396,1.61429,1.61395,1.61429,27800000.0
2005-05-04 01:32:00,1.61433,1.61442,1.61413,1.61416,36300000.0
2005-05-04 01:33:00,1.61416,1.61426,1.61406,1.61423,33000000.0
2005-05-04 01:34:00,1.6142,1.61431,1.61378,1.61415,27400000.0
2005-05-04 01:35:00,1.61399,1.61411,1.61373,1.61373,49500000.0
2005-05-04 01:36:00,1.61395,1.61409,1.61395,1.61396,31100000.0
2005-05-04 01:37:00,1.61401,1.61413,1.61374,1.61406,53000000.0
2005-05-04 01:38:00,1.614,1.61415,1.61388,1.61408,23800000.0
2005-05-04 01:39:00,1.61388,1.614,1.61356,1.61391,36200000.0
2005-05-04 01:40:00,1.61393,1.6141,1.61386,1.61404,51800000.0
2005-05-04 01:41:00,1.61409,1.61432,1.61396,1.61416,45500000.0
2005-05-04 01:42:00,1.61434,1.61434,1.61405,1.61423,29100000.0
2005-05-04 01:43:00,1.61426,1.61435,1.61378,1.61429,38900000.0
2005-05-04 01:44:00,1.61431,1.6144,1.61402,1.61422,26800000.0
2005-05-04 01:45:00,1.61417,1.61429,1.61409,1.61419,40800000.0
2005-05-04 01:46:00,1.61417,1.61434,1.61404,1.61416,48200000.0
2005-05-04 01:48:00,1.61412,1.6142,1.61374,1.61374,49500000.0
2005-05-04 01:49:00,1.61418,1.61427,1.61358,1.61402,42100000.0
2005-05-04 01:50:00,1.61409,1.61412,1.61371,1.61404,42400000.0
2005-05-04 01:51:00,1.61399,1.61403,1.61385,1.61385,23000000.0
2005-05-04 01:53:00,1.61412,1.61426,1.61405,1.61416,54200000.0
2005-05-04 01:54:00,1.61413,1.61423,1.61408,1.61408,40200000.0
2005-05-04 01:55:00,1.61392,1.6141,1.61388,1.61388,28800000.0
2005-05-04 01:56:00,1.61417,1.61426,1.61399,1.614,34900000.0
2005-05-04 01:57:00,1.61414,1.6142,1.61403,1.61415,33000000.0
2005-05-04 01:58:00,1.61411,1.61413,1.61376,1.61376,29400000.0
2005-05-04 01:59:00,1.61404,1.61409,1.61397,1.61402,49800000.0
2005-05-04 02:00:00,1.61372,1.61401,1.61372,1.61372,41300001.0
2005-05-04 02:01:00,1.61346,1.61346,1.61331,1.61336,65000000.0
2005-05-04 02:02:00,1.61331,1.61376,1.61331,1.61364,91700000.0
2005-05-04 02:03:00,1.61378,1.61394,1.61373,1.6139,67300000.0
2005-05-04 02:04:00,1.61411,1.61416,1.61386,1.61389,35800000.0
2005-05-04 02:05:00,1.61385,1.61385,1.61378,1.61383,67000000.0
2005-05-04 02:06:00,1.61403,1.61416,1.61381,1.61413,80500000.0
2005-05-04 02:07:00,1.61409,1.61409,1.61351,1.61397,196400001.0
2005-05-04 02:08:00,1.61386,1.614,1.61386,1.614,55800000.0
2005-05-04 02:09:00,1.61398,1.61414,1.61374,1.61401,171600000.0
2005-05-04 02:10:00,1.6138,1.61419,1.61363,1.61364,140300000.0
2005-05-04 02:11:00,1.61373,1.61381,1.61373,1.61381,39800000.0
2005-05-04 02:13:00,1.61388,1.61394,1.61388,1.61393,42400000.0
2005-05-04 02:14:00,1.61391,1.61391,1.61358,1.61384,164800000.0
2005-05-04 02:15:00,1.61372,1.61387,1.6136,1.61373,201800000.0
2005-05-04 02:16:00,1.61401,1.61409,1.61384,1.61404,46600000.0
2005-05-04 02:17:00,1.61376,1.61423,1.61342,1.61357,218000000.0
2005-05-04 02:18:00,1.61375,1.61401,1.61333,1.61378,35000000.0
2005-05-04 02:19:00,1.61391,1.61403,1.6137,1.61375,32800000.0
2005-05-04 02:21:00,1.61398,1.61418,1.61383,1.61418,46400000.0
2005-05-04 02:22:00,1.61381,1.61386,1.61381,1.61386,38000000.0
2005-05-04 02:23:00,1.61409,1.61419,1.61394,1.61394,44700000.0
2005-05-04 02:24:00,1.61386,1.61401,1.61371,1.61384,29600000.0
2005-05-04 02:25:00,1.61373,1.61387,1.61348,1.61368,115000002.0
2005-05-04 02:26:00,1.61357,1.61405,1.61349,1.61405,88900000.0
2005-05-04 02:27:00,1.61423,1.61437,1.61415,1.61425,58000000.0
2005-05-04 02:28:00,1.61441,1.61445,1.61434,1.61444,43300000.0
2005-05-04 02:29:00,1.61464,1.61464,1.61423,1.61441,68000001.0
2005-05-04 02:30:00,1.61454,1.61454,1.61433,1.61437,47900000.0
2005-05-04 02:31:00,1.61425,1.61435,1.61415,1.61418,60400001.0
2005-05-04 02:32:00,1.61441,1.61463,1.61427,1.61456,46900000.0
2005-05-04 02:33:00,1.61419,1.61429,1.6141,1.61424,233000000.0
2005-05-04 02:34:00,1.61476,1.61493,1.61465,1.61492,47200001.0
2005-05-04 02:35:00,1.61493,1.61494,1.61446,1.61455,73500000.0
2005-05-04 02:36:00,1.61478,1.61486,1.61468,1.61478,40000000.0
2005-05-04 02:37:00,1.61465,1.61481,1.61465,1.61475,79600000.0
2005-05-04 02:38:00,1.61488,1.61488,1.61473,1.61477,42400000.0
2005-05-04 02:39:00,1.61485,1.61491,1.61479,1.61487,26800000.0
2005-05-04 02:40:00,1.61484,1.61496,1.61479,1.61484,29200000.0
2005-05-04 02:41:00,1.61488,1.61513,1.61488,1.61492,33900000.0
2005-05-04 02:42:00,1.61518,1.61527,1.61518,1.61521,53800001.0
2005-05-04 02:43:00,1.61518,1.6152,1.61512,1.6152,31600000.0
2005-05-04 02:44:00,1.61516,1.61528,1.61511,1.61528,74500000.0
2005-05-04 02:45:00,1.61478,1.61505,1.61476,1.61491,67100000.0
2005-05-04 02:46:00,1.61481,1.61502,1.61473,1.61481,144900000.0
2005-05-04 02:48:00,1.61536,1.61541,1.61516,1.61536,94100000.0
2005-05-04 02:49:00,1.61515,1.61525,1.61473,1.61474,77100000.0
2005-05-04 02:50:00,1.61491,1.61509,1.61463,1.61507,98100000.0
2005-05-04 02:51:00,1.61467,1.61489,1.61455,1.6147,61900000.0
2005-05-04 02:52:00,1.61495,1.61497,1.61478,1.61478,18200000.0
2005-05-04 02:53:00,1.61475,1.61475,1.61436,1.61453,35100000.0
2005-05-04 02:54:00,1.61471,1.61487,1.61453,1.61453,44600000.0
2005-05-04 02:56:00,1.61441,1.61453,1.61441,1.61449,91200001.0
2005-05-04 02:57:00,1.61453,1.61454,1.61451,1.61453,40200000.0
2005-05-04 02:58:00,1.61451,1.61461,1.61448,1.61448,46200000.0
2005-05-04 02:59:00,1.6149,1.615,1.6148,1.6149,106200000.0
2005-05-04 03:00:00,1.61158,1.61387,1.61158,1.61356,106200000.0
2005-05-04 03:01:00,1.61377,1.61405,1.61377,1.61405,51800000.0
2005-05-04 03:02:00,1.61413,1.61415,1.61393,1.61415,37000000.0
2005-05-04 03:03:00,1.61416,1.61434,1.61416,1.61434,63800000.0
2005-05-04 03:04:00,1.61444,1.61485,1.61431,1.61444,49200000.0
2005-05-04 03:05:00,1.61427,1.61436,1.61424,1.61428,43800000.0
2005-05-04 03:06:00,1.61435,1.61443,1.61423,1.61423,54000000.0
2005-05-04 03:07:00,1.61433,1.61498,1.61432,1.61498,101200000.0
2005-05-04 03:08:00,1.6151,1.61511,1.61459,1.61459,52600000.0
2005-05-04 03:09:00,1.61477,1.61498,1.6145,1.61498,36600000.0
2005-05-04 03:10:00,1.61453,1.615,1.61453,1.615,34000000.0
2005-05-04 03:11:00,1.61461,1.61466,1.61461,1.61465,37600000.0
2005-05-04 03:12:00,1.61503,1.61516,1.61474,1.61496,24200000.0
2005-05-04 03:14:00,1.61494,1.61533,1.61477,1.61533,38200000.0
2005-05-04 03:15:00,1.61522,1.61557,1.61522,1.61549,26300000.0
2005-05-04 03:16:00,1.61557,1.61566,1.61529,1.61566,42300000.0
2005-05-04 03:17:00,1.6156,1.61589,1.61497,1.61589,54000000.0
2005-05-04 03:18:00,1.61586,1.61586,1.61547,1.61576,30800000.0
2005-05-04 03:19:00,1.61597,1.61627,1.61596,1.61622,34400000.0
2005-05-04 03:20:00,1.61582,1.61611,1.61572,1.61608,32600000.0
2005-05-04 03:21:00,1.61579,1.61583,1.61572,1.61574,49000001.0
2005-05-04 03:22:00,1.61597,1.61597,1.61486,1.61486,58200000.0
2005-05-04 03:23:00,1.61509,1.61523,1.61504,1.61509,84900000.0
2005-05-04 03:24:00,1.61531,1.61531,1.61512,1.61512,61400000.0
2005-05-04 03:25:00,1.61548,1.61548,1.61447,1.61477,44000000.0
2005-05-04 03:26:00,1.61501,1.61543,1.61501,1.61527,138100002.0
2005-05-04 03:27:00,1.6153,1.6153,1.61511,1.61514,108800000.0
2005-05-04 03:28:00,1.61505,1.61505,1.61458,1.61483,37400000.0
2005-05-04 03:29:00,1.61502,1.61539,1.61502,1.61534,65300000.0
2005-05-04 03:30:00,1.61539,1.6155,1.61525,1.6155,75900001.0
2005-05-04 03:31:00,1.61548,1.61589,1.61547,1.61589,39100000.0
2005-05-04 03:32:00,1.61577,1.61589,1.61561,1.61572,48500001.0
2005-05-04 03:33:00,1.61578,1.61638,1.61578,1.61638,30200000.0
2005-05-04 03:34:00,1.61672,1.61672,1.61601,1.61611,40900000.0
2005-05-04 03:35:00,1.61604,1.61604,1.61551,1.61558,75400000.0
2005-05-04 03:36:00,1.61591,1.61728,1.6159,1.61716,44900000.0
2005-05-04 03:37:00,1.61721,1.61816,1.61701,1.61816,44500000.0
2005-05-04 03:38:00,1.6182,1.61853,1.61808,1.61853,26600000.0
2005-05-04 03:39:00,1.61814,1.6192,1.61814,1.61887,93600000.0
2005-05-04 03:40:00,1.61909,1.61988,1.61894,1.61948,104000000.0
2005-05-04 03:41:00,1.61957,1.61998,1.6195,1.61998,53600000.0
2005-05-04 03:42:00,1.62033,1.62056,1.61983,1.61997,84800000.0
2005-05-04 03:43:00,1.61999,1.62009,1.61958,1.61971,40500000.0
2005-05-04 03:44:00,1.61911,1.61936,1.619,1.61922,25400000.0
2005-05-04 03:45:00,1.61938,1.6203,1.61938,1.6203,33200000.0
2005-05-04 03:46:00,1.62002,1.62002,1.61934,1.61934,46200000.0
2005-05-04 03:47:00,1.61921,1.61921,1.61907,1.61907,61500000.0
2005-05-04 03:48:00,1.61944,1.61959,1.61925,1.61938,34600000.0
2005-05-04 03:49:00,1.61932,1.61932,1.61881,1.61899,22400000.0
2005-05-04 03:50:00,1.61945,1.61964,1.61927,1.61937,87300000.0
2005-05-04 03:51:00,1.61947,1.61947,1.61916,1.61926,47600000.0
2005-05-04 03:52:00,1.61923,1.61923,1.61881,1.61893,95200001.0
2005-05-04 03:53:00,1.61889,1.61901,1.61873,1.6188,50400000.0
2005-05-04 03:54:00,1.61867,1.61906,1.61861,1.61867,38700000.0
2005-05-04 03:55:00,1.61908,1.61922,1.61878,1.61922,42500000.0
2005-05-04 03:56:00,1.61914,1.61949,1.61914,1.61942,37900000.0
2005-05-04 03:57:00,1.61917,1.62006,1.61902,1.6199,144000000.0
2005-05-04 03:58:00,1.62013,1.62109,1.62001,1.62005,193700000.0
2005-05-04 03:59:00,1.62047,1.62092,1.62047,1.62092,113600000.0
2005-05-04 04:00:00,1.62145,1.62145,1.62118,1.62132,93300000.0
2005-05-04 04:01:00,1.62117,1.62143,1.62104,1.62142,147900000.0
2005-05-04 04:02:00,1.62134,1.62134,1.62092,1.62096,113400000.0
2005-05-04 04:03:00,1.6208,1.6208,1.61989,1.62009,75400000.0
2005-05-04 04:04:00,1.6199,1.62013,1.6199,1.62008,112200000.0
2005-05-04 04:05:00,1.61989,1.62058,1.61973,1.62058,175100000.0
2005-05-04 04:06:00,1.62017,1.6207,1.62009,1.62022,114000000.0
2005-05-04 04:07:00,1.62002,1.62002,1.61958,1.6196,151500000.0
2005-05-04 04:08:00,1.61999,1.62041,1.61999,1.62035,20400000.0
2005-05-04 04:09:00,1.62028,1.62028,1.61971,1.61976,49300000.0
2005-05-04 04:10:00,1.62001,1.62001,1.61915,1.61958,70600000.0
2005-05-04 04:11:00,1.61989,1.61993,1.61921,1.61976,39800000.0
2005-05-04 04:12:00,1.61957,1.61977,1.61936,1.61965,82600000.0
2005-05-04 04:13:00,1.61982,1.62008,1.61982,1.6199,61000000.0
2005-05-04 04:14:00,1.61999,1.62022,1.61997,1.62022,75100000.0
2005-05-04 04:15:00,1.62028,1.62035,1.61998,1.62026,84200000.0
2005-05-04 04:16:00,1.62007,1.62026,1.6199,1.61995,83600000.0
2005-05-04 04:17:00,1.62007,1.62007,1.61961,1.61971,39700000.0
2005-05-04 04:18:00,1.61982,1.62039,1.61982,1.62031,124900001.0
2005-05-04 04:19:00,1.62065,1.62096,1.62043,1.62096,69700001.0
2005-05-04 04:20:00,1.62089,1.62089,1.62056,1.62057,192800001.0
2005-05-04 04:21:00,1.62054,1.62073,1.62054,1.62061,38800000.0
2005-05-04 04:22:00,1.62066,1.62118,1.62066,1.62117,32800000.0
2005-05-04 04:23:00,1.62084,1.62084,1.62064,1.62064,49800000.0
2005-05-04 04:24:00,1.62069,1.62084,1.62058,1.6206,131000000.0
2005-05-04 04:25:00,1.62032,1.62079,1.62005,1.62059,195700000.0
2005-05-04 04:26:00,1.62023,1.62023,1.61943,1.61965,113500000.0
2005-05-04 04:27:00,1.61974,1.61992,1.61949,1.61992,70800000.0
2005-05-04 04:28:00,1.61977,1.61997,1.61963,1.61974,40000000.0
2005-05-04 04:29:00,1.61965,1.62025,1.61962,1.62025,70400000.0
2005-05-04 04:30:00,1.61992,1.62032,1.61974,1.61998,87200000.0
2005-05-04 04:31:00,1.61975,1.61988,1.61939,1.61962,16600000.0
2005-05-04 04:32:00,1.6196,1.6196,1.61931,1.61934,20600000.0
2005-05-04 04:33:00,1.61934,1.61934,1.61913,1.61916,64100000.0
2005-05-04 04:34:00,1.61939,1.61958,1.61918,1.61958,34700000.0
2005-05-04 04:35:00,1.61953,1.6197,1.61951,1.61951,46900000.0
2005-05-04 04:36:00,1.6197,1.6197,1.61897,1.6195,217400002.0
2005-05-04 04:37:00,1.61937,1.61979,1.61908,1.6193,114600000.0
2005-05-04 04:38:00,1.61919,1.61919,1.61883,1.61915,74600001.0
2005-05-04 04:39:00,1.61897,1.61934,1.61897,1.61919,50200000.0
2005-05-04 04:40:00,1.61922,1.61949,1.61922,1.61949,60800001.0
2005-05-04 04:41:00,1.61932,1.61971,1.61931,1.61971,37200000.0
2005-05-04 04:42:00,1.61957,1.61969,1.61934,1.61953,87700000.0
2005-05-04 04:43:00,1.61954,1.61969,1.61953,1.61969,76800001.0
2005-05-04 04:44:00,1.61956,1.62002,1.61951,1.62001,29400000.0
2005-05-04 04:45:00,1.62025,1.62039,1.61974,1.62017,31700000.0
2005-05-04 04:46:00,1.61995,1.61995,1.6196,1.61967,65600000.0
2005-05-04 04:47:00,1.61948,1.62,1.61948,1.62,66200000.0
2005-05-04 04:48:00,1.61977,1.62005,1.61977,1.61999,66100000.0
2005-05-04 04:49:00,1.6198,1.6198,1.61923,1.61923,60000000.0
2005-05-04 04:50:00,1.61953,1.61953,1.61926,1.61946,61700000.0
2005-05-04 04:51:00,1.61922,1.6193,1.61922,1.6193,23400000.0
2005-05-04 04:52:00,1.61926,1.62006,1.61919,1.61981,51000000.0
2005-05-04 04:53:00,1.61982,1.62,1.61968,1.61972,54200000.0
2005-05-04 04:54:00,1.61956,1.61981,1.61956,1.61967,40000000.0
2005-05-04 04:55:00,1.62018,1.62048,1.6199,1.62048,23200000.0
2005-05-04 04:56:00,1.62039,1.62074,1.62039,1.62047,35400000.0
2005-05-04 04:57:00,1.6202,1.6205,1.62001,1.62001,42200000.0
2005-05-04 04:58:00,1.61966,1.62011,1.61962,1.62001,37200000.0
2005-05-04 04:59:00,1.62006,1.62029,1.6199,1.62006,130000001.0
2005-05-04 05:00:00,1.62038,1.62038,1.61985,1.62024,27400000.0
2005-05-04 05:01:00,1.62017,1.62047,1.62017,1.62047,32700000.0
2005-05-04 05:02:00,1.62048,1.62056,1.62027,1.6205,27300000.0
2005-05-04 05:03:00,1.62032,1.6206,1.62028,1.62042,157900000.0
2005-05-04 05:04:00,1.62041,1.62041,1.62013,1.62023,215300001.0
2005-05-04 05:05:00,1.62008,1.62008,1.61992,1.61996,190000000.0
2005-05-04 05:06:00,1.61995,1.62,1.61966,1.61997,165600000.0
2005-05-04 05:07:00,1.61982,1.62009,1.61946,1.61976,320700002.0
2005-05-04 05:08:00,1.62002,1.6202,1.61942,1.61974,277100000.0
2005-05-04 05:09:00,1.61972,1.61985,1.6194,1.6195,196800000.0
2005-05-04 05:10:00,1.61934,1.61944,1.61912,1.6193,221400001.0
2005-05-04 05:11:00,1.6192,1.61935,1.61901,1.61918,106500000.0
2005-05-04 05:12:00,1.61921,1.61937,1.61856,1.61856,110900000.0
2005-05-04 05:13:00,1.61836,1.61878,1.61833,1.61854,157700000.0
2005-05-04 05:14:00,1.61852,1.6188,1.61852,1.61872,236200000.0
2005-05-04 05:15:00,1.61908,1.61953,1.61908,1.61921,21600000.0
2005-05-04 05:16:00,1.61904,1.61916,1.61896,1.61906,172200000.0
2005-05-04 05:17:00,1.61908,1.61908,1.61835,1.61886,163700000.0
2005-05-04 05:18:00,1.61871,1.61907,1.61871,1.61901,236200001.0
2005-05-04 05:19:00,1.61866,1.61911,1.61866,1.61866,283500001.0
2005-05-04 05:20:00,1.61891,1.61908,1.61883,1.61888,273800000.0
2005-05-04 05:21:00,1.61867,1.61911,1.61857,1.61901,321600001.0
2005-05-04 05:22:00,1.61901,1.61901,1.61879,1.61879,234400000.0
2005-05-04 05:23:00,1.61858,1.61872,1.61856,1.61865,127100000.0
2005-05-04 05:24:00,1.61868,1.61868,1.61822,1.61846,163200000.0
2005-05-04 05:25:00,1.61875,1.61934,1.61872,1.61899,209400000.0
2005-05-04 05:26:00,1.61888,1.61888,1.61826,1.61882,128600001.0
2005-05-04 05:27:00,1.61912,1.61916,1.61877,1.619,171400000.0
2005-05-04 05:28:00,1.61884,1.61884,1.61826,1.61831,227400000.0
2005-05-04 05:29:00,1.6182,1.61839,1.61807,1.61819,214200000.0
2005-05-04 05:30:00,1.61845,1.61865,1.61835,1.61837,214300000.0
2005-05-04 05:31:00,1.6184,1.6187,1.61837,1.61845,68600001.0
2005-05-04 05:32:00,1.6186,1.61873,1.61855,1.61865,162000001.0
2005-05-04 05:33:00,1.61876,1.61886,1.61868,1.61875,185200000.0
2005-05-04 05:34:00,1.61864,1.61879,1.61841,1.61852,234100001.0
2005-05-04 05:35:00,1.61873,1.61883,1.61867,1.61882,48800000.0
2005-05-04 05:36:00,1.61875,1.61892,1.61847,1.61847,192900000.0
2005-05-04 05:37:00,1.61853,1.6187,1.61852,1.61853,166300000.0
2005-05-04 05:38:00,1.61856,1.61891,1.61856,1.61891,156700000.0
2005-05-04 05:39:00,1.61886,1.619,1.6188,1.61893,132800000.0
2005-05-04 05:40:00,1.61878,1.61904,1.61867,1.61904,254600002.0
2005-05-04 05:41:00,1.619,1.6192,1.61887,1.61897,112100000.0
2005-05-04 05:42:00,1.61905,1.6191,1.6189,1.61895,246800001.0
2005-05-04 05:43:00,1.61879,1.61895,1.61879,1.61885,90300000.0
2005-05-04 05:44:00,1.61885,1.61905,1.61871,1.61889,122300001.0
2005-05-04 05:45:00,1.61898,1.61917,1.61886,1.61889,169900000.0
2005-05-04 05:46:00,1.61896,1.61931,1.61896,1.61931,187900001.0
2005-05-04 05:47:00,1.61953,1.61971,1.61948,1.61955,202400000.0
2005-05-04 05:48:00,1.61937,1.61975,1.61937,1.61966,284200001.0
2005-05-04 05:49:00,1.61971,1.61993,1.61954,1.61954,158000001.0
2005-05-04 05:50:00,1.61949,1.6199,1.61948,1.61957,253900001.0
2005-05-04 05:51:00,1.61964,1.61978,1.61951,1.61967,161400001.0
2005-05-04 05:52:00,1.61998,1.62015,1.61995,1.6201,185400000.0
2005-05-04 05:53:00,1.62,1.6201,1.61985,1.61985,93600000.0
2005-05-04 05:54:00,1.61993,1.62006,1.61973,1.61984,195500001.0
2005-05-04 05:55:00,1.61948,1.61948,1.61901,1.61922,243400001.0
2005-05-04 05:56:00,1.61864,1.61967,1.61864,1.61929,137500000.0
2005-05-04 05:57:00,1.61935,1.61943,1.61933,1.61936,190800001.0
2005-05-04 05:58:00,1.61937,1.61938,1.61876,1.61938,131000000.0
2005-05-04 05:59:00,1.61958,1.61968,1.61951,1.61953,85000000.0
2005-05-04 06:00:00,1.6195,1.6195,1.61923,1.61927,232900001.0
2005-05-04 06:01:00,1.61925,1.61933,1.61907,1.61907,195900000.0
2005-05-04 06:02:00,1.61873,1.61893,1.6185,1.61883,253900000.0
2005-05-04 06:03:00,1.61898,1.61901,1.61883,1.61893,45900000.0
2005-05-04 06:04:00,1.61897,1.61927,1.61897,1.61927,144600000.0
2005-05-04 06:05:00,1.61928,1.6194,1.61914,1.61915,413900001.0
2005-05-04 06:06:00,1.6193,1.6195,1.61925,1.61941,70200000.0
2005-05-04 06:07:00,1.61941,1.61941,1.61915,1.61932,311100000.0
2005-05-04 06:08:00,1.61912,1.61932,1.6191,1.6192,511700001.0
2005-05-04 06:10:00,1.6193,1.6194,1.6192,1.61922,271600001.0
2005-05-04 06:11:00,1.61923,1.6193,1.61912,1.61922,445600001.0
2005-05-04 06:12:00,1.6192,1.61945,1.61915,1.6194,220800000.0
2005-05-04 06:13:00,1.61931,1.61949,1.61913,1.61915,347100000.0
2005-05-04 06:14:00,1.61939,1.61956,1.61924,1.61933,340200000.0
2005-05-04 06:15:00,1.6194,1.6196,1.6193,1.6194,191400000.0
2005-05-04 06:16:00,1.61936,1.61943,1.61925,1.61943,191400000.0
2005-05-04 06:17:00,1.61924,1.61947,1.61923,1.61923,161000000.0
2005-05-04 06:18:00,1.61925,1.61946,1.61923,1.61925,240300000.0
2005-05-04 06:19:00,1.61923,1.61941,1.61923,1.61938,152000000.0
2005-05-04 06:20:00,1.61929,1.61947,1.61911,1.61914,314500000.0
2005-05-04 06:21:00,1.61938,1.61946,1.61926,1.61938,241000000.0
2005-05-04 06:22:00,1.61934,1.61969,1.61924,1.61938,243500001.0
2005-05-04 06:23:00,1.61925,1.61945,1.61923,1.61945,326700002.0
2005-05-04 06:24:00,1.61947,1.61968,1.61942,1.61959,314100000.0
2005-05-04 06:25:00,1.6197,1.61974,1.61957,1.61974,202400000.0
2005-05-04 06:26:00,1.6195,1.61965,1.61945,1.61953,359200002.0
2005-05-04 06:27:00,1.61979,1.62043,1.61979,1.62009,317700001.0
2005-05-04 06:28:00,1.62004,1.62032,1.62,1.62032,360900000.0
2005-05-04 06:29:00,1.62039,1.62062,1.62039,1.62044,78200000.0
2005-05-04 06:30:00,1.62033,1.62047,1.62018,1.62018,290900002.0
2005-05-04 06:31:00,1.62051,1.62099,1.62051,1.62079,142200000.0
2005-05-04 06:32:00,1.62051,1.6207,1.61951,1.61951,177500000.0
2005-05-04 06:33:00,1.62039,1.62064,1.62034,1.6205,326500002.0
2005-05-04 06:34:00,1.62051,1.62056,1.62033,1.62056,206300000.0
2005-05-04 06:35:00,1.62058,1.62072,1.62033,1.62042,102300000.0
2005-05-04 06:36:00,1.62032,1.62048,1.62032,1.62032,107200002.0
2005-05-04 06:37:00,1.62043,1.6205,1.62032,1.62045,164200000.0
2005-05-04 06:38:00,1.62022,1.62044,1.62019,1.62021,128400000.0
2005-05-04 06:39:00,1.62025,1.62025,1.61993,1.62,32600000.0
2005-05-04 06:40:00,1.62,1.62006,1.61985,1.61996,140100000.0
2005-05-04 06:41:00,1.61997,1.62022,1.61991,1.62022,206300001.0
2005-05-04 06:42:00,1.6203,1.62033,1.6201,1.6202,309500000.0
2005-05-04 06:43:00,1.62023,1.62032,1.62016,1.62018,136800000.0
2005-05-04 06:44:00,1.62017,1.62017,1.62002,1.62007,274600000.0
2005-05-04 06:45:00,1.62015,1.62025,1.62008,1.62019,266300002.0
2005-05-04 06:46:00,1.62015,1.62026,1.62012,1.62015,233400000.0
2005-05-04 06:47:00,1.62014,1.62026,1.62006,1.62025,263100000.0
2005-05-04 06:48:00,1.62009,1.62043,1.62009,1.6203,36600000.0
2005-05-04 06:49:00,1.62024,1.62063,1.62022,1.62041,239800000.0
2005-05-04 06:50:00,1.62063,1.62063,1.62042,1.62045,42400000.0
2005-05-04 06:51:00,1.62069,1.62069,1.62037,1.62063,44500000.0
2005-05-04 06:52:00,1.62047,1.62064,1.62041,1.62041,185600000.0
2005-05-04 06:53:00,1.6204,1.62062,1.62036,1.62037,269400001.0
2005-05-04 06:54:00,1.62034,1.62065,1.62018,1.62042,447800003.0
2005-05-04 06:55:00,1.62032,1.62058,1.62008,1.62032,321400000.0
2005-05-04 06:56:00,1.62026,1.62026,1.61994,1.61995,35200000.0
2005-05-04 06:57:00,1.61998,1.62011,1.61984,1.61994,57000000.0
2005-05-04 06:58:00,1.6199,1.62008,1.61987,1.62008,239900000.0
2005-05-04 07:00:00,1.62023,1.62028,1.62016,1.62018,105000000.0
2005-05-04 07:01:00,1.62001,1.62019,1.61994,1.61998,264000000.0
2005-05-04 07:02:00,1.61975,1.61989,1.61958,1.61975,443200001.0
2005-05-04 07:03:00,1.61974,1.61996,1.61974,1.6199,133600000.0
2005-05-04 07:04:00,1.62005,1.62021,1.61999,1.62005,375100004.0
2005-05-04 07:05:00,1.62017,1.62022,1.62009,1.62016,97900000.0
2005-05-04 07:06:00,1.62026,1.62069,1.62026,1.62062,210500000.0
2005-05-04 07:07:00,1.6207,1.62073,1.62053,1.62066,201200000.0
2005-05-04 07:08:00,1.62071,1.62085,1.62054,1.62055,247800000.0
2005-05-04 07:09:00,1.62051,1.62051,1.62017,1.62017,253900002.0
2005-05-04 07:10:00,1.62024,1.62024,1.61996,1.62001,412600000.0
2005-05-04 07:11:00,1.62003,1.6201,1.62,1.62005,391700001.0
2005-05-04 07:12:00,1.62016,1.62034,1.62011,1.62023,286000001.0
2005-05-04 07:13:00,1.62016,1.62018,1.62,1.62008,294300000.0
2005-05-04 07:14:00,1.62003,1.62005,1.6199,1.61992,540000001.0
2005-05-04 07:15:00,1.62016,1.62037,1.61982,1.62025,262100000.0
2005-05-04 07:16:00,1.62021,1.62047,1.62021,1.62047,213400002.0
2005-05-04 07:17:00,1.62063,1.6207,1.62018,1.62018,289900002.0
2005-05-04 07:18:00,1.62002,1.62027,1.61995,1.62027,523500002.0
2005-05-04 07:19:00,1.62024,1.62024,1.61967,1.61967,316700001.0
2005-05-04 07:20:00,1.61951,1.61971,1.6194,1.6196,448500001.0
2005-05-04 07:21:00,1.61953,1.61966,1.61946,1.61948,330300002.0
2005-05-04 07:22:00,1.61956,1.6198,1.61948,1.61964,382400001.0
2005-05-04 07:23:00,1.61971,1.61984,1.61951,1.61968,514600002.0
2005-05-04 07:24:00,1.61951,1.61969,1.61948,1.61955,301000000.0
2005-05-04 07:25:00,1.61978,1.61981,1.61954,1.61959,408400002.0
2005-05-04 07:26:00,1.61986,1.61996,1.61972,1.61996,245900000.0
2005-05-04 07:27:00,1.61991,1.62017,1.61983,1.62007,173300000.0
2005-05-04 07:28:00,1.62,1.6201,1.61993,1.61994,257900000.0
2005-05-04 07:29:00,1.61991,1.62037,1.61991,1.62007,203500000.0
2005-05-04 07:30:00,1.62012,1.62022,1.61999,1.62003,522900000.0
2005-05-04 07:31:00,1.61992,1.62018,1.61992,1.62014,235400001.0
2005-05-04 07:33:00,1.61989,1.62004,1.61966,1.6197,379700000.0
2005-05-04 07:34:00,1.61969,1.6199,1.61961,1.61963,280800000.0
2005-05-04 07:35:00,1.61954,1.61972,1.61947,1.6195,264200001.0
2005-05-04 07:36:00,1.61936,1.61951,1.61925,1.61951,393500001.0
2005-05-04 07:37:00,1.61948,1.61949,1.61915,1.61915,192300001.0
2005-05-04 07:38:00,1.61894,1.61908,1.61894,1.61902,35400000.0
2005-05-04 07:39:00,1.61855,1.61895,1.61854,1.61895,414000001.0
2005-05-04 07:40:00,1.61899,1.61923,1.61893,1.61903,326900002.0
2005-05-04 07:41:00,1.61903,1.6193,1.61897,1.61919,574200001.0
2005-05-04 07:42:00,1.61934,1.61937,1.61912,1.6192,360300002.0
2005-05-04 07:43:00,1.619,1.61916,1.61885,1.6189,179400000.0
2005-05-04 07:44:00,1.6189,1.619,1.61871,1.6189,393900000.0
2005-05-04 07:45:00,1.61883,1.6189,1.61866,1.61876,360200000.0
2005-05-04 07:46:00,1.61882,1.61902,1.61877,1.61887,488300000.0
2005-05-04 07:47:00,1.61885,1.61905,1.61861,1.61874,716800003.0
2005-05-04 07:48:00,1.61879,1.61917,1.61879,1.61904,726200002.0
2005-05-04 07:49:00,1.61921,1.61968,1.61913,1.61928,651800000.0
2005-05-04 07:50:00,1.61929,1.61937,1.61894,1.6191,514700000.0
2005-05-04 07:51:00,1.61915,1.61926,1.61894,1.61916,649100001.0
2005-05-04 07:52:00,1.61912,1.61913,1.61894,1.61901,449400000.0
2005-05-04 07:53:00,1.61891,1.61904,1.61845,1.61872,596300001.0
2005-05-04 07:54:00,1.61873,1.61881,1.6185,1.61851,376700000.0
2005-05-04 07:55:00,1.61842,1.61849,1.61821,1.61821,405400000.0
2005-05-04 07:56:00,1.61824,1.61846,1.61808,1.61817,668200000.0
2005-05-04 07:57:00,1.61814,1.61818,1.61784,1.61789,546700001.0
2005-05-04 07:58:00,1.61801,1.61812,1.61775,1.61788,724700002.0
2005-05-04 07:59:00,1.61796,1.61814,1.61788,1.61796,481900001.0
2005-05-04 08:00:00,1.61803,1.61818,1.61792,1.61809,379500000.0
2005-05-04 08:01:00,1.61822,1.6185,1.6181,1.61823,497100001.0
2005-05-04 08:02:00,1.61815,1.61851,1.61815,1.61829,240900001.0
2005-05-04 08:03:00,1.61826,1.61851,1.61821,1.61826,451500000.0
2005-05-04 08:04:00,1.61843,1.61863,1.61839,1.61851,434500000.0
2005-05-04 08:05:00,1.61871,1.61871,1.61838,1.61855,301000000.0
2005-05-04 08:06:00,1.61878,1.61878,1.61833,1.61858,672200004.0
2005-05-04 08:07:00,1.61872,1.61934,1.61872,1.61934,479800002.0
2005-05-04 08:08:00,1.61938,1.61961,1.61935,1.61961,358400000.0
2005-05-04 08:09:00,1.61983,1.61988,1.61952,1.61971,502600000.0
2005-05-04 08:10:00,1.61973,1.61973,1.61876,1.61893,601700003.0
2005-05-04 08:11:00,1.61893,1.61921,1.61866,1.61909,219900000.0
2005-05-04 08:12:00,1.61916,1.61957,1.61914,1.61957,407300003.0
2005-05-04 08:13:00,1.61949,1.61954,1.61937,1.61943,227200000.0
2005-05-04 08:14:00,1.61931,1.61948,1.61931,1.61946,92000001.0
2005-05-04 08:15:00,1.61932,1.61952,1.61929,1.6194,274200000.0
2005-05-04 08:16:00,1.61909,1.61914,1.61891,1.61894,242500000.0
2005-05-04 08:17:00,1.61899,1.61939,1.61899,1.61913,295900000.0
2005-05-04 08:18:00,1.61949,1.61968,1.61926,1.61926,176300000.0
2005-05-04 08:19:00,1.61943,1.61974,1.61943,1.61967,328600001.0
2005-05-04 08:20:00,1.61965,1.61976,1.61924,1.61938,283100000.0
2005-05-04 08:21:00,1.61923,1.6193,1.61892,1.6192,542800001.0
2005-05-04 08:22:00,1.61916,1.61938,1.6189,1.61891,302700000.0
2005-05-04 08:23:00,1.61881,1.61894,1.61871,1.61873,236600000.0
2005-05-04 08:24:00,1.61889,1.61919,1.6188,1.61911,469800000.0
2005-05-04 08:25:00,1.6191,1.6191,1.61883,1.61887,617500002.0
2005-05-04 08:26:00,1.61882,1.61928,1.61875,1.61928,271100000.0
2005-05-04 08:27:00,1.61922,1.61934,1.61903,1.61928,345900000.0
2005-05-04 08:28:00,1.6193,1.61946,1.6191,1.6194,574300001.0
2005-05-04 08:29:00,1.6193,1.61942,1.61905,1.61905,442600002.0
2005-05-04 08:30:00,1.61895,1.61915,1.61885,1.61891,426900001.0
2005-05-04 08:31:00,1.61906,1.61918,1.61891,1.61908,257900000.0
2005-05-04 08:32:00,1.61893,1.61908,1.61871,1.61891,317100001.0
2005-05-04 08:33:00,1.61905,1.61937,1.61897,1.61897,167500000.0
2005-05-04 08:34:00,1.61899,1.61899,1.61859,1.61865,657700000.0
2005-05-04 08:35:00,1.61855,1.61887,1.61848,1.61871,588100000.0
2005-05-04 08:36:00,1.61885,1.6191,1.61873,1.61884,400400000.0
2005-05-04 08:37:00,1.61869,1.61906,1.61867,1.61871,356400000.0
2005-05-04 08:38:00,1.61886,1.61886,1.61769,1.61812,329400001.0
2005-05-04 08:39:00,1.61814,1.61868,1.61814,1.61834,521900002.0
2005-05-04 08:40:00,1.61828,1.61861,1.61823,1.61829,325100000.0
2005-05-04 08:41:00,1.61854,1.6186,1.61818,1.61834,466100000.0
2005-05-04 08:42:00,1.61843,1.61871,1.61822,1.61822,459000000.0
2005-05-04 08:43:00,1.61841,1.61853,1.6183,1.61846,287200000.0
2005-05-04 08:44:00,1.61839,1.61865,1.61833,1.61842,463000002.0
2005-05-04 08:45:00,1.61837,1.61837,1.61783,1.61824,664400001.0
2005-05-04 08:46:00,1.6183,1.61862,1.61821,1.6183,813800004.0
2005-05-04 08:47:00,1.61822,1.61833,1.61811,1.61815,526500002.0
2005-05-04 08:48:00,1.6181,1.6183,1.61792,1.61814,343600000.0
2005-05-04 08:49:00,1.61788,1.61803,1.61783,1.61788,442600000.0
2005-05-04 08:50:00,1.61805,1.61808,1.61783,1.61798,479300000.0
2005-05-04 08:51:00,1.61806,1.6182,1.61763,1.61782,527100000.0
2005-05-04 08:52:00,1.61793,1.61805,1.61768,1.61787,520000000.0
2005-05-04 08:53:00,1.61798,1.61802,1.61759,1.61775,487600000.0
2005-05-04 08:54:00,1.61775,1.6182,1.61775,1.6182,705500002.0
2005-05-04 08:55:00,1.61856,1.61856,1.61806,1.61806,610000002.0
2005-05-04 08:56:00,1.61792,1.6183,1.61792,1.61815,586400002.0
2005-05-04 08:57:00,1.61812,1.61838,1.61793,1.61812,606900000.0
2005-05-04 08:58:00,1.6183,1.61848,1.6182,1.61832,493000002.0
2005-05-04 08:59:00,1.61816,1.61831,1.61806,1.61806,350500002.0
2005-05-04 09:00:00,1.61805,1.61832,1.61795,1.61805,468000000.0
2005-05-04 09:01:00,1.61795,1.6182,1.61783,1.61785,437300002.0
2005-05-04 09:02:00,1.61787,1.61812,1.61781,1.61793,732000002.0
2005-05-04 09:03:00,1.61787,1.61809,1.61781,1.61781,546700001.0
2005-05-04 09:04:00,1.61801,1.61811,1.61767,1.61792,586600001.0
2005-05-04 09:05:00,1.6178,1.6181,1.61778,1.61787,540100001.0
2005-05-04 09:06:00,1.6176,1.61787,1.6174,1.61774,557400001.0
2005-05-04 09:07:00,1.61752,1.61786,1.61742,1.61754,339300000.0
2005-05-04 09:08:00,1.6174,1.61757,1.61737,1.61737,259500001.0
2005-05-04 09:09:00,1.61727,1.61746,1.61719,1.61737,305500001.0
2005-05-04 09:10:00,1.61727,1.6173,1.61698,1.61715,298600000.0
2005-05-04 09:11:00,1.6173,1.61746,1.6171,1.61712,551100000.0
2005-05-04 09:12:00,1.61701,1.61711,1.61677,1.61699,509900001.0
2005-05-04 09:13:00,1.61712,1.61729,1.61691,1.61705,502900002.0
2005-05-04 09:14:00,1.61702,1.61709,1.61678,1.61708,303000001.0
2005-05-04 09:15:00,1.61714,1.61714,1.61678,1.61684,373400000.0
2005-05-04 09:16:00,1.6177,1.6178,1.6176,1.6177,625500003.0
2005-05-04 09:17:00,1.61747,1.61767,1.61738,1.61748,625500003.0
2005-05-04 09:18:00,1.61712,1.6173,1.6169,1.6173,220600002.0
2005-05-04 09:19:00,1.61734,1.61741,1.61696,1.61711,548400001.0
2005-05-04 09:20:00,1.61704,1.6175,1.61689,1.61699,221100000.0
2005-05-04 09:21:00,1.61719,1.61753,1.61714,1.61753,384300001.0
2005-05-04 09:22:00,1.61737,1.61737,1.61718,1.61719,321600000.0
2005-05-04 09:23:00,1.61714,1.61728,1.61683,1.61728,420600003.0
2005-05-04 09:24:00,1.61737,1.61752,1.61717,1.61735,347800000.0
2005-05-04 09:25:00,1.61745,1.61745,1.6172,1.61742,424400002.0
2005-05-04 09:26:00,1.61734,1.6175,1.61718,1.61719,525500000.0
2005-05-04 09:27:00,1.61722,1.61801,1.61722,1.61801,362200001.0
2005-05-04 09:28:00,1.61804,1.61824,1.61783,1.61817,533300002.0
2005-05-04 09:29:00,1.61773,1.61784,1.61758,1.61773,465900002.0
2005-05-04 09:30:00,1.61815,1.61845,1.61813,1.61834,641900000.0
2005-05-04 09:31:00,1.61811,1.61848,1.61801,1.61802,400800001.0
2005-05-04 09:32:00,1.61795,1.61804,1.61764,1.61764,435200001.0
2005-05-04 09:33:00,1.61759,1.61785,1.61749,1.61769,249800000.0
2005-05-04 09:34:00,1.61773,1.61774,1.61752,1.61752,508800000.0
2005-05-04 09:35:00,1.61746,1.61765,1.61743,1.61747,247100000.0
2005-05-04 09:36:00,1.61743,1.61745,1.6171,1.61728,414600000.0
2005-05-04 09:37:00,1.61733,1.61737,1.6171,1.61737,434600002.0
2005-05-04 09:38:00,1.61732,1.61771,1.61732,1.61751,420100000.0
2005-05-04 09:39:00,1.61759,1.61774,1.61749,1.61762,387800000.0
2005-05-04 09:40:00,1.61762,1.61786,1.61753,1.61753,365000001.0
2005-05-04 09:41:00,1.61737,1.61751,1.61729,1.61739,493200002.0
2005-05-04 09:42:00,1.61743,1.61772,1.61736,1.61747,554300000.0
2005-05-04 09:43:00,1.61755,1.61755,1.61731,1.61733,269100000.0
2005-05-04 09:44:00,1.6172,1.6174,1.61704,1.61704,462700001.0
2005-05-04 09:45:00,1.6173,1.61734,1.61713,1.61726,660300003.0
2005-05-04 09:46:00,1.6171,1.61723,1.61689,1.61709,331300000.0
2005-05-04 09:47:00,1.61721,1.61732,1.61712,1.61722,395100000.0
2005-05-04 09:48:00,1.61729,1.61734,1.61706,1.6172,372100001.0
2005-05-04 09:49:00,1.61725,1.61754,1.61723,1.6174,591700001.0
2005-05-04 09:50:00,1.61738,1.6175,1.61727,1.6174,450700001.0
2005-05-04 09:51:00,1.61753,1.61786,1.61745,1.6177,497600003.0
2005-05-04 09:52:00,1.61782,1.61784,1.61761,1.61776,506800004.0
2005-05-04 09:53:00,1.61775,1.61794,1.61772,1.61785,321700000.0
2005-05-04 09:54:00,1.61771,1.61786,1.61746,1.61763,589700003.0
2005-05-04 09:55:00,1.61752,1.61761,1.61701,1.61732,514400002.0
2005-05-04 09:56:00,1.61715,1.61732,1.61713,1.61727,401300002.0
2005-05-04 09:57:00,1.61749,1.61769,1.61724,1.61756,554200000.0
2005-05-04 09:58:00,1.61763,1.61782,1.61739,1.61739,726800000.0
2005-05-04 09:59:00,1.61766,1.61778,1.61737,1.61776,669100001.0
2005-05-04 10:00:00,1.61773,1.61777,1.61744,1.61748,269800001.0
2005-05-04 10:01:00,1.61761,1.61804,1.61756,1.61771,639100001.0
2005-05-04 10:02:00,1.61753,1.6178,1.61742,1.6177,563100000.0
2005-05-04 10:03:00,1.61788,1.61841,1.61788,1.61833,423300000.0
2005-05-04 10:04:00,1.61833,1.61833,1.61798,1.61819,399900000.0
2005-05-04 10:05:00,1.61793,1.61844,1.61793,1.61844,405400000.0
2005-05-04 10:06:00,1.61813,1.61833,1.61792,1.61829,513700000.0
2005-05-04 10:07:00,1.61824,1.61833,1.61802,1.6181,516900002.0
2005-05-04 10:08:00,1.61797,1.61819,1.61795,1.61802,508900001.0
2005-05-04 10:09:00,1.61803,1.61825,1.61783,1.61792,494500001.0
2005-05-04 10:10:00,1.61774,1.61778,1.61753,1.61766,345200000.0
2005-05-04 10:11:00,1.6177,1.61777,1.61708,1.61751,375500000.0
2005-05-04 10:12:00,1.61738,1.61749,1.61726,1.61733,442800000.0
2005-05-04 10:13:00,1.61743,1.61743,1.61721,1.6173,495200002.0
2005-05-04 10:14:00,1.61726,1.61742,1.61704,1.61736,519200000.0
2005-05-04 10:15:00,1.61746,1.61748,1.61713,1.61737,396300001.0
2005-05-04 10:16:00,1.6174,1.61745,1.61705,1.6173,456000002.0
2005-05-04 10:17:00,1.61734,1.61757,1.61713,1.61722,327900000.0
2005-05-04 10:18:00,1.61726,1.61748,1.61723,1.61737,409600001.0
2005-05-04 10:19:00,1.61739,1.61739,1.61713,1.61729,327700001.0
2005-05-04 10:20:00,1.61723,1.61732,1.61701,1.61715,477400001.0
2005-05-04 10:21:00,1.61717,1.61738,1.6171,1.61725,404500001.0
2005-05-04 10:22:00,1.61734,1.61781,1.61734,1.61781,317100002.0
2005-05-04 10:23:00,1.6178,1.61811,1.61775,1.61791,463700000.0
2005-05-04 10:24:00,1.61775,1.61782,1.61751,1.61776,461400002.0
2005-05-04 10:25:00,1.61777,1.61788,1.61759,1.61785,378900001.0
2005-05-04 10:26:00,1.6177,1.618,1.6176,1.6179,503900000.0
2005-05-04 10:27:00,1.61774,1.61779,1.61762,1.61767,503900000.0
2005-05-04 10:28:00,1.61742,1.61767,1.61734,1.6175,653200000.0
2005-05-04 10:29:00,1.61751,1.61751,1.61699,1.61699,503700001.0
2005-05-04 10:30:00,1.61713,1.61734,1.61692,1.61718,758300001.0
2005-05-04 10:31:00,1.61715,1.61751,1.61714,1.61737,551400001.0
2005-05-04 10:32:00,1.61728,1.61763,1.61711,1.61744,513800000.0
2005-05-04 10:33:00,1.61763,1.61763,1.61721,1.61752,563900003.0
2005-05-04 10:34:00,1.61742,1.61745,1.61714,1.61738,425400000.0
2005-05-04 10:35:00,1.61741,1.61762,1.61732,1.61744,531500005.0
2005-05-04 10:36:00,1.61759,1.61774,1.61741,1.61755,538100002.0
2005-05-04 10:37:00,1.61755,1.6176,1.61732,1.61756,444900001.0
2005-05-04 10:38:00,1.6174,1.61754,1.61723,1.61725,391800001.0
2005-05-04 10:39:00,1.61727,1.6174,1.61712,1.61732,369500000.0
2005-05-04 10:40:00,1.61732,1.61755,1.61728,1.61744,306200000.0
2005-05-04 10:41:00,1.61753,1.61774,1.61737,1.61746,661300003.0
2005-05-04 10:42:00,1.61736,1.61753,1.61729,1.61752,401200001.0
2005-05-04 10:43:00,1.61753,1.61758,1.61729,1.61739,451200001.0
2005-05-04 10:44:00,1.61753,1.61759,1.61712,1.61745,567700000.0
2005-05-04 10:45:00,1.61742,1.61776,1.61735,1.61776,553900002.0
2005-05-04 10:46:00,1.61773,1.61778,1.61754,1.61763,282300000.0
2005-05-04 10:47:00,1.61757,1.61768,1.61737,1.6175,376700001.0
2005-05-04 10:48:00,1.61759,1.61775,1.61729,1.61752,535200000.0
2005-05-04 10:49:00,1.61753,1.6177,1.61738,1.61746,337600000.0
2005-05-04 10:50:00,1.61741,1.61762,1.61723,1.61753,625800001.0
2005-05-04 10:51:00,1.61729,1.61759,1.61714,1.61716,466800000.0
2005-05-04 10:52:00,1.61721,1.61739,1.61707,1.61725,310100000.0
2005-05-04 10:53:00,1.61725,1.61733,1.61702,1.61702,370200000.0
2005-05-04 10:54:00,1.61692,1.61718,1.61687,1.61713,406500001.0
2005-05-04 10:55:00,1.61708,1.61708,1.61663,1.6168,408200000.0
2005-05-04 10:56:00,1.6169,1.61717,1.61687,1.61706,521500001.0
2005-05-04 10:57:00,1.61704,1.61704,1.61656,1.61658,340900002.0
2005-05-04 10:58:00,1.61676,1.61695,1.61664,1.61676,475900001.0
2005-05-04 10:59:00,1.61668,1.61748,1.61668,1.61715,841900002.0
2005-05-04 11:00:00,1.61707,1.61718,1.6169,1.61713,474600001.0
2005-05-04 11:01:00,1.61713,1.61741,1.61705,1.61725,644800002.0
2005-05-04 11:02:00,1.6172,1.61733,1.61698,1.6171,492300001.0
2005-05-04 11:03:00,1.61712,1.61724,1.61704,1.61719,236200001.0
2005-05-04 11:04:00,1.61732,1.61745,1.6171,1.61732,534800000.0
2005-05-04 11:05:00,1.61723,1.61723,1.61673,1.61686,555000003.0
2005-05-04 11:06:00,1.61703,1.61727,1.61695,1.61713,558000001.0
2005-05-04 11:07:00,1.61714,1.61718,1.61686,1.61686,259200000.0
2005-05-04 11:08:00,1.61716,1.61716,1.61696,1.61711,302400001.0
2005-05-04 11:09:00,1.6171,1.61722,1.61693,1.61696,410800001.0
2005-05-04 11:10:00,1.61704,1.61728,1.6168,1.61713,450700001.0
2005-05-04 11:11:00,1.61705,1.61735,1.617,1.61719,567400001.0
2005-05-04 11:12:00,1.61723,1.61754,1.61723,1.61754,517900002.0
2005-05-04 11:13:00,1.61759,1.61776,1.61752,1.61776,378600000.0
2005-05-04 11:14:00,1.61755,1.61789,1.61753,1.61789,524700004.0
2005-05-04 11:15:00,1.6177,1.61777,1.61748,1.61749,484000000.0
2005-05-04 11:16:00,1.61753,1.61783,1.61749,1.61762,428700000.0
2005-05-04 11:17:00,1.61784,1.61811,1.61778,1.61779,442700003.0
2005-05-04 11:18:00,1.61784,1.61798,1.6175,1.61752,369200001.0
2005-05-04 11:19:00,1.61741,1.61757,1.61733,1.61738,393000000.0
2005-05-04 11:20:00,1.61723,1.61748,1.6171,1.61714,546000001.0
2005-05-04 11:21:00,1.61748,1.61772,1.61732,1.61756,560100000.0
2005-05-04 11:22:00,1.61718,1.61755,1.61711,1.61752,609800002.0
2005-05-04 11:23:00,1.61747,1.61747,1.61696,1.6172,473100000.0
2005-05-04 11:24:00,1.61716,1.61716,1.61693,1.61706,414600001.0
2005-05-04 11:25:00,1.61704,1.61713,1.6168,1.61706,435900001.0
2005-05-04 11:26:00,1.6171,1.6171,1.61671,1.61673,541700000.0
2005-05-04 11:27:00,1.61681,1.61704,1.61665,1.61668,613900001.0
2005-05-04 11:28:00,1.61686,1.61688,1.6166,1.61676,379600001.0
2005-05-04 11:29:00,1.61671,1.61694,1.61659,1.61689,467700000.0
2005-05-04 11:30:00,1.61686,1.61703,1.61681,1.61695,427300001.0
2005-05-04 11:31:00,1.61701,1.61705,1.61665,1.61683,538300002.0
2005-05-04 11:32:00,1.61682,1.61698,1.61664,1.61684,419200000.0
2005-05-04 11:33:00,1.61678,1.61696,1.61674,1.61683,473800001.0
2005-05-04 11:34:00,1.61695,1.61724,1.61683,1.61701,671500000.0
2005-05-04 11:35:00,1.61724,1.61732,1.61701,1.61719,524000001.0
2005-05-04 11:36:00,1.61694,1.61695,1.61652,1.61652,530400000.0
2005-05-04 11:37:00,1.61652,1.61677,1.61637,1.61638,518100000.0
2005-05-04 11:38:00,1.61651,1.61653,1.61631,1.61641,581200001.0
2005-05-04 11:39:00,1.61665,1.61665,1.61628,1.61638,641600004.0
2005-05-04 11:40:00,1.61625,1.61663,1.61611,1.61663,684900004.0
2005-05-04 11:41:00,1.61674,1.61706,1.61657,1.61675,824900002.0
2005-05-04 11:42:00,1.61682,1.61682,1.61634,1.61662,558700001.0
2005-05-04 11:43:00,1.61659,1.61659,1.61605,1.61605,553000001.0
2005-05-04 11:44:00,1.61632,1.61655,1.61621,1.61626,678200001.0
2005-05-04 11:45:00,1.61658,1.61677,1.61647,1.61675,577200000.0
2005-05-04 11:46:00,1.61677,1.61683,1.61665,1.61674,532800002.0
2005-05-04 11:47:00,1.61647,1.61663,1.61628,1.61644,473700001.0
2005-05-04 11:48:00,1.61649,1.61659,1.61632,1.61639,503300000.0
2005-05-04 11:49:00,1.61651,1.61668,1.61638,1.61649,408400001.0
2005-05-04 11:50:00,1.61646,1.61686,1.61646,1.61662,354600001.0
2005-05-04 11:51:00,1.61671,1.61752,1.61668,1.61707,166400000.0
2005-05-04 11:52:00,1.61706,1.6174,1.61692,1.61718,249100001.0
2005-05-04 11:53:00,1.61707,1.61717,1.61673,1.61694,190000000.0
2005-05-04 11:54:00,1.61692,1.61699,1.6167,1.61675,382600000.0
2005-05-04 11:55:00,1.61675,1.61724,1.61675,1.61705,521900000.0
2005-05-04 11:56:00,1.61763,1.61763,1.61693,1.6172,408800001.0
2005-05-04 11:57:00,1.61728,1.61747,1.6169,1.61735,461800000.0
2005-05-04 11:58:00,1.61729,1.61729,1.61697,1.61703,412000000.0
2005-05-04 11:59:00,1.61702,1.61707,1.61638,1.61655,464900002.0
2005-05-04 12:00:00,1.6165,1.6166,1.61633,1.6165,540500004.0
2005-05-04 12:01:00,1.61645,1.61665,1.6164,1.61652,445300001.0
2005-05-04 12:02:00,1.61642,1.61648,1.61602,1.61625,364800002.0
2005-05-04 12:03:00,1.61616,1.61616,1.61568,1.6159,331800001.0
2005-05-04 12:04:00,1.61573,1.61573,1.61532,1.61552,408300001.0
2005-05-04 12:05:00,1.61581,1.61591,1.61552,1.61579,348400000.0
2005-05-04 12:06:00,1.61563,1.61586,1.61554,1.61563,366800000.0
2005-05-04 12:07:00,1.61563,1.61563,1.61533,1.61545,364200000.0
2005-05-04 12:08:00,1.6155,1.61555,1.61524,1.61541,515100001.0
2005-05-04 12:09:00,1.61553,1.61553,1.61521,1.61544,394100001.0
2005-05-04 12:10:00,1.61555,1.61571,1.61541,1.61567,356600002.0
2005-05-04 12:11:00,1.61559,1.61566,1.61538,1.61562,244000002.0
2005-05-04 12:12:00,1.6156,1.61586,1.6156,1.61568,214700000.0
2005-05-04 12:13:00,1.61546,1.61568,1.61541,1.61563,549400002.0
2005-05-04 12:14:00,1.61555,1.61587,1.61537,1.61587,595200002.0
2005-05-04 12:15:00,1.61585,1.61602,1.61571,1.616,279000000.0
2005-05-04 12:16:00,1.61598,1.61609,1.6158,1.61586,419300000.0
2005-05-04 12:17:00,1.61574,1.61574,1.61548,1.61555,225100001.0
2005-05-04 12:18:00,1.61557,1.61578,1.61535,1.61578,267400000.0
2005-05-04 12:19:00,1.61579,1.61625,1.61579,1.61591,412100000.0
2005-05-04 12:20:00,1.6158,1.61607,1.61573,1.61597,466800000.0
2005-05-04 12:21:00,1.61609,1.61725,1.61609,1.61622,368800001.0
2005-05-04 12:22:00,1.6169,1.61701,1.61671,1.61688,301800001.0
2005-05-04 12:23:00,1.61673,1.61694,1.61663,1.61688,346500000.0
2005-05-04 12:24:00,1.6166,1.61695,1.61646,1.61654,596300000.0
2005-05-04 12:25:00,1.6167,1.61695,1.6166,1.61666,391400001.0
2005-05-04 12:26:00,1.61672,1.61691,1.61666,1.61685,483000002.0
2005-05-04 12:27:00,1.61681,1.617,1.61676,1.61676,465300000.0
2005-05-04 12:28:00,1.61676,1.617,1.6167,1.617,583000001.0
2005-05-04 12:29:00,1.61689,1.61717,1.61683,1.61709,649500000.0
2005-05-04 12:30:00,1.61701,1.6172,1.61694,1.61707,577900000.0
2005-05-04 12:31:00,1.61718,1.61737,1.61704,1.61719,625200000.0
2005-05-04 12:32:00,1.61713,1.61756,1.61713,1.61733,640900000.0
2005-05-04 12:33:00,1.61757,1.61777,1.61744,1.61765,49200000.0
2005-05-04 12:34:00,1.61768,1.61783,1.61725,1.61765,649500001.0
2005-05-04 12:35:00,1.61779,1.61779,1.61737,1.61753,647700002.0
2005-05-04 12:36:00,1.61721,1.61731,1.61706,1.61713,452300001.0
2005-05-04 12:37:00,1.61704,1.61731,1.61684,1.61731,541600001.0
2005-05-04 12:38:00,1.61713,1.61737,1.61703,1.61726,610600000.0
2005-05-04 12:39:00,1.6173,1.61753,1.61724,1.61745,409300001.0
2005-05-04 12:40:00,1.61761,1.61774,1.61746,1.61754,589000001.0
2005-05-04 12:41:00,1.61729,1.61759,1.61729,1.61738,283600001.0
2005-05-04 12:42:00,1.61737,1.61765,1.61731,1.6176,366600001.0
2005-05-04 12:43:00,1.61757,1.61769,1.61743,1.61747,483800000.0
2005-05-04 12:44:00,1.61745,1.61762,1.6173,1.61759,363400000.0
2005-05-04 12:46:00,1.61757,1.61775,1.61673,1.61715,429900000.0
2005-05-04 12:47:00,1.61698,1.61698,1.61662,1.6168,367100000.0
2005-05-04 12:48:00,1.61689,1.61701,1.61668,1.6169,464300000.0
2005-05-04 12:49:00,1.61696,1.61709,1.61679,1.61699,505500001.0
2005-05-04 12:50:00,1.61706,1.61734,1.61695,1.61715,510000000.0
2005-05-04 12:51:00,1.61678,1.61706,1.61668,1.61706,417900000.0
2005-05-04 12:52:00,1.617,1.61712,1.61681,1.61685,369900001.0
2005-05-04 12:53:00,1.61693,1.61729,1.61693,1.61724,297500000.0
2005-05-04 12:54:00,1.61719,1.61741,1.61687,1.61734,385000000.0
2005-05-04 12:55:00,1.61741,1.61742,1.61711,1.6173,403000000.0
2005-05-04 12:56:00,1.61736,1.61736,1.61703,1.61706,427200001.0
2005-05-04 12:57:00,1.61746,1.61783,1.61745,1.61745,493400000.0
2005-05-04 12:58:00,1.61733,1.61812,1.61728,1.61812,317700000.0
2005-05-04 12:59:00,1.61786,1.61792,1.61736,1.61754,681000000.0
2005-05-04 13:00:00,1.61721,1.61736,1.61717,1.61726,230200000.0
2005-05-04 13:01:00,1.6172,1.61741,1.61718,1.61728,340600001.0
2005-05-04 13:02:00,1.61719,1.61775,1.61719,1.61764,387700001.0
2005-05-04 13:03:00,1.61767,1.61772,1.61741,1.61741,385500001.0
2005-05-04 13:04:00,1.61755,1.61755,1.61719,1.6173,209300000.0
2005-05-04 13:05:00,1.61732,1.61761,1.61732,1.61758,145900002.0
2005-05-04 13:06:00,1.61743,1.61758,1.61723,1.61739,388200001.0
2005-05-04 13:07:00,1.61732,1.61732,1.61707,1.61708,320400000.0
2005-05-04 13:08:00,1.61744,1.61786,1.61718,1.61741,177900000.0
2005-05-04 13:09:00,1.61759,1.61797,1.61757,1.61766,281800000.0
2005-05-04 13:10:00,1.61754,1.61771,1.61754,1.61761,137800000.0
2005-05-04 13:11:00,1.61766,1.61807,1.61762,1.61785,401300002.0
2005-05-04 13:12:00,1.61791,1.61797,1.61748,1.61788,299100000.0
2005-05-04 13:13:00,1.61775,1.61775,1.61754,1.61759,304100001.0
2005-05-04 13:14:00,1.61763,1.61784,1.61661,1.61685,335800000.0
2005-05-04 13:15:00,1.6166,1.61696,1.61655,1.61696,458600002.0
2005-05-04 13:16:00,1.617,1.61711,1.61685,1.61705,149200000.0
2005-05-04 13:17:00,1.61679,1.61681,1.6165,1.61672,115200000.0
2005-05-04 13:18:00,1.61673,1.61718,1.61672,1.61718,343000001.0
2005-05-04 13:19:00,1.6171,1.61741,1.61708,1.61722,309100002.0
2005-05-04 13:20:00,1.61721,1.61741,1.61711,1.61737,190800001.0
2005-05-04 13:21:00,1.61733,1.61733,1.61711,1.61724,178500000.0
2005-05-04 13:22:00,1.61722,1.61726,1.61701,1.61714,256400003.0
2005-05-04 13:23:00,1.61712,1.61753,1.61712,1.61728,273300000.0
2005-05-04 13:24:00,1.61721,1.61749,1.61721,1.61749,248800000.0
2005-05-04 13:25:00,1.61738,1.61747,1.6173,1.61733,144500000.0
2005-05-04 13:26:00,1.61764,1.61774,1.61752,1.6176,186100000.0
2005-05-04 13:27:00,1.61744,1.61747,1.61707,1.61707,265100001.0
2005-05-04 13:28:00,1.61688,1.61713,1.61674,1.61713,493200000.0
2005-05-04 13:29:00,1.61707,1.6172,1.61677,1.6171,656800003.0
2005-05-04 13:30:00,1.61714,1.61727,1.61673,1.61696,544800001.0
2005-05-04 13:31:00,1.61687,1.61705,1.61672,1.61687,537800000.0
2005-05-04 13:32:00,1.61666,1.61722,1.61666,1.61722,216100000.0
2005-05-04 13:33:00,1.61722,1.61744,1.61719,1.61735,501000004.0
2005-05-04 13:34:00,1.61726,1.61748,1.61711,1.61711,350500001.0
2005-05-04 13:35:00,1.61709,1.61716,1.61683,1.61692,317700000.0
2005-05-04 13:36:00,1.61686,1.61715,1.61679,1.61707,424100000.0
2005-05-04 13:37:00,1.6171,1.61748,1.6171,1.61745,539200001.0
2005-05-04 13:38:00,1.61746,1.61766,1.61733,1.61734,371600001.0
2005-05-04 13:39:00,1.61734,1.61737,1.61704,1.6172,266300000.0
2005-05-04 13:40:00,1.61712,1.61751,1.6171,1.61719,437800000.0
2005-05-04 13:41:00,1.6171,1.6171,1.6168,1.61687,242300000.0
2005-05-04 13:42:00,1.61697,1.61708,1.61689,1.61693,182100000.0
2005-05-04 13:43:00,1.61695,1.61701,1.61691,1.61692,142700001.0
2005-05-04 13:44:00,1.61663,1.6169,1.61659,1.61685,259800000.0
2005-05-04 13:45:00,1.6169,1.61701,1.6166,1.61662,450800000.0
2005-05-04 13:46:00,1.61661,1.61668,1.61634,1.61664,488700001.0
2005-05-04 13:47:00,1.61664,1.61676,1.61643,1.61666,479700002.0
2005-05-04 13:48:00,1.61682,1.61699,1.6168,1.61699,197100000.0
2005-05-04 13:49:00,1.6172,1.61738,1.6172,1.6173,215000000.0
2005-05-04 13:50:00,1.61735,1.61735,1.61704,1.61707,292300000.0
2005-05-04 13:51:00,1.61707,1.61707,1.61669,1.61685,310800001.0
2005-05-04 13:52:00,1.61667,1.61697,1.61657,1.6169,467300001.0
2005-05-04 13:53:00,1.6169,1.61704,1.61673,1.61687,527900001.0
2005-05-04 13:54:00,1.61657,1.61671,1.61635,1.61671,346900000.0
2005-05-04 13:55:00,1.61671,1.61692,1.61663,1.61672,375600002.0
2005-05-04 13:56:00,1.61668,1.61673,1.61648,1.6167,389300000.0
2005-05-04 13:57:00,1.61662,1.61675,1.61651,1.61659,321300000.0
2005-05-04 13:58:00,1.6167,1.61678,1.61654,1.61676,231100000.0
2005-05-04 13:59:00,1.61658,1.61687,1.61646,1.61646,427300000.0
2005-05-04 14:00:00,1.61633,1.61664,1.61632,1.61653,355400001.0
2005-05-04 14:01:00,1.61638,1.61651,1.61617,1.61629,382200002.0
2005-05-04 14:02:00,1.61634,1.61724,1.61634,1.61724,340800003.0
2005-05-04 14:03:00,1.61736,1.61768,1.61736,1.61749,388600001.0
2005-05-04 14:04:00,1.61773,1.61781,1.61743,1.61747,401300001.0
2005-05-04 14:05:00,1.61747,1.61764,1.61734,1.6174,372300003.0
2005-05-04 14:06:00,1.61746,1.61746,1.61713,1.61738,375100001.0
2005-05-04 14:07:00,1.61738,1.6175,1.61711,1.61728,366300003.0
2005-05-04 14:08:00,1.61728,1.61761,1.6171,1.6173,370300000.0
2005-05-04 14:09:00,1.61723,1.6174,1.61711,1.61728,172400000.0
2005-05-04 14:10:00,1.61737,1.61737,1.61711,1.61734,317300000.0
2005-05-04 14:11:00,1.61717,1.61731,1.61705,1.61731,96200000.0
2005-05-04 14:12:00,1.61727,1.6174,1.61709,1.61712,253200002.0
2005-05-04 14:13:00,1.61705,1.61721,1.61697,1.6172,169000002.0
2005-05-04 14:14:00,1.61697,1.61737,1.61692,1.61737,231400000.0
2005-05-04 14:15:00,1.61733,1.61752,1.61711,1.61713,410900003.0
2005-05-04 14:16:00,1.61728,1.61757,1.61727,1.61757,165500001.0
2005-05-04 14:17:00,1.61738,1.61754,1.61714,1.61754,708200003.0
2005-05-04 14:18:00,1.6177,1.61777,1.61744,1.61774,351000000.0
2005-05-04 14:19:00,1.61768,1.61768,1.61732,1.61766,498000001.0
2005-05-04 14:20:00,1.61766,1.61797,1.61766,1.61789,219100000.0
2005-05-04 14:21:00,1.61786,1.61786,1.61754,1.61754,386700000.0
2005-05-04 14:22:00,1.61744,1.61768,1.61738,1.61765,616100003.0
2005-05-04 14:23:00,1.61775,1.61786,1.61745,1.61773,155400001.0
2005-05-04 14:24:00,1.61776,1.61804,1.6176,1.6178,459400000.0
2005-05-04 14:25:00,1.61793,1.61848,1.61792,1.61797,551800001.0
2005-05-04 14:26:00,1.61806,1.61806,1.61755,1.61779,607300001.0
2005-05-04 14:27:00,1.61776,1.61783,1.61745,1.61779,427400002.0
2005-05-04 14:28:00,1.61769,1.61769,1.61705,1.61728,50000000.0
2005-05-04 14:29:00,1.61713,1.61713,1.61688,1.61705,47300000.0
2005-05-04 14:30:00,1.61711,1.61711,1.61647,1.61706,48200000.0
2005-05-04 14:31:00,1.61691,1.61714,1.61689,1.61702,32000000.0
2005-05-04 14:32:00,1.61711,1.61711,1.61688,1.61706,41400000.0
2005-05-04 14:33:00,1.61697,1.61752,1.6169,1.61752,33800000.0
2005-05-04 14:34:00,1.61777,1.618,1.61768,1.61796,40700000.0
2005-05-04 14:35:00,1.61768,1.61781,1.61721,1.61772,30200000.0
2005-05-04 14:36:00,1.61795,1.61795,1.61723,1.61723,35000000.0
2005-05-04 14:37:00,1.61768,1.6179,1.61768,1.6179,39800000.0
2005-05-04 14:38:00,1.61787,1.61805,1.61746,1.61805,32400000.0
2005-05-04 14:39:00,1.61817,1.61838,1.61774,1.61825,23000000.0
2005-05-04 14:40:00,1.618,1.6185,1.61786,1.6185,31100000.0
2005-05-04 14:41:00,1.61867,1.61901,1.61867,1.61899,56100000.0
2005-05-04 14:42:00,1.61871,1.61932,1.61845,1.61845,36200000.0
2005-05-04 14:43:00,1.61919,1.61937,1.61899,1.61917,41000000.0
2005-05-04 14:44:00,1.61892,1.61916,1.61884,1.61904,33000000.0
2005-05-04 14:45:00,1.6189,1.61916,1.61866,1.61892,55400000.0
2005-05-04 14:46:00,1.61902,1.61912,1.61877,1.61903,37600000.0
2005-05-04 14:47:00,1.619,1.61927,1.61874,1.61927,49800000.0
2005-05-04 14:48:00,1.61917,1.61948,1.61883,1.61948,39000000.0
2005-05-04 14:49:00,1.61912,1.61921,1.61896,1.61916,38200000.0
2005-05-04 14:50:00,1.61898,1.61957,1.61898,1.61944,46600000.0
2005-05-04 14:51:00,1.61928,1.61935,1.61906,1.61911,30400000.0
2005-05-04 14:52:00,1.61887,1.6192,1.61887,1.6192,32400000.0
2005-05-04 14:53:00,1.61894,1.61894,1.6183,1.61845,22000000.0
2005-05-04 14:54:00,1.6185,1.61856,1.61809,1.61809,42000000.0
2005-05-04 14:55:00,1.61806,1.61835,1.618,1.618,35200000.0
2005-05-04 14:56:00,1.61827,1.61864,1.61827,1.61864,30200000.0
2005-05-04 14:57:00,1.61869,1.61869,1.61836,1.61846,33600000.0
2005-05-04 14:58:00,1.61813,1.61858,1.61813,1.61839,39000000.0
2005-05-04 14:59:00,1.61831,1.61844,1.6182,1.61832,52500000.0
2005-05-04 15:00:00,1.61784,1.61844,1.61722,1.61742,48100000.0
2005-05-04 15:01:00,1.61713,1.61804,1.6168,1.61776,34400000.0
2005-05-04 15:02:00,1.61827,1.61828,1.61777,1.61826,22800000.0
2005-05-04 15:03:00,1.61818,1.61838,1.61777,1.61777,50000001.0
2005-05-04 15:04:00,1.61796,1.61815,1.61731,1.6178,45800001.0
2005-05-04 15:05:00,1.61802,1.61831,1.61792,1.61816,50000000.0
2005-05-04 15:06:00,1.61817,1.61831,1.61787,1.61826,49500000.0
2005-05-04 15:07:00,1.61829,1.61831,1.61792,1.61831,47300000.0
2005-05-04 15:08:00,1.6179,1.61841,1.6179,1.61831,52000000.0
2005-05-04 15:09:00,1.6184,1.61856,1.61786,1.61826,47800000.0
2005-05-04 15:10:00,1.61817,1.61867,1.61805,1.61844,51500000.0
2005-05-04 15:11:00,1.6185,1.61901,1.6185,1.61901,23600000.0
2005-05-04 15:12:00,1.61895,1.61895,1.61813,1.61847,28200000.0
2005-05-04 15:13:00,1.61866,1.61897,1.61847,1.61896,42300000.0
2005-05-04 15:14:00,1.6185,1.61873,1.61835,1.61862,43700000.0
2005-05-04 15:15:00,1.61876,1.61876,1.61757,1.61791,52600001.0
2005-05-04 15:16:00,1.61844,1.61844,1.61814,1.61834,44400001.0
2005-05-04 15:17:00,1.61834,1.61834,1.618,1.61813,39500000.0
2005-05-04 15:18:00,1.61803,1.61827,1.61771,1.61802,60400000.0
2005-05-04 15:19:00,1.61787,1.61827,1.61764,1.61813,36500000.0
2005-05-04 15:20:00,1.6179,1.61831,1.61787,1.61809,23400000.0
2005-05-04 15:21:00,1.61746,1.61828,1.61733,1.61828,21000000.0
2005-05-04 15:22:00,1.61774,1.61846,1.61774,1.61836,38800000.0
2005-05-04 15:23:00,1.6182,1.61863,1.61792,1.61863,35200000.0
2005-05-04 15:24:00,1.61846,1.61854,1.61787,1.61854,67700002.0
2005-05-04 15:25:00,1.61851,1.619,1.61851,1.61883,38400001.0
2005-05-04 15:26:00,1.61907,1.61925,1.61893,1.61921,36200000.0
2005-05-04 15:27:00,1.61929,1.61946,1.61859,1.61875,42800000.0
2005-05-04 15:28:00,1.61845,1.61915,1.6184,1.61915,32000000.0
2005-05-04 15:29:00,1.61903,1.61982,1.61896,1.61969,34200000.0
2005-05-04 15:30:00,1.61993,1.61993,1.61957,1.6199,39700000.0
2005-05-04 15:31:00,1.61995,1.62016,1.61959,1.6199,33200000.0
2005-05-04 15:32:00,1.62019,1.62032,1.61994,1.62032,44200000.0
2005-05-04 15:33:00,1.62047,1.62084,1.62034,1.62084,25200000.0
2005-05-04 15:34:00,1.62051,1.62079,1.62046,1.62046,32600001.0
2005-05-04 15:35:00,1.62045,1.62045,1.62009,1.62019,46400000.0
2005-05-04 15:36:00,1.62063,1.6207,1.62039,1.62045,44800000.0
2005-05-04 15:37:00,1.62048,1.62058,1.62017,1.62039,43600000.0
2005-05-04 15:38:00,1.62019,1.62054,1.62017,1.62054,42200000.0
2005-05-04 15:39:00,1.62028,1.62049,1.62016,1.62049,29300000.0
2005-05-04 15:40:00,1.62051,1.62051,1.62009,1.62009,33200000.0
2005-05-04 15:41:00,1.62023,1.62047,1.62009,1.62047,32800000.0
2005-05-04 15:42:00,1.62036,1.62036,1.6199,1.62012,46600001.0
2005-05-04 15:43:00,1.62012,1.62054,1.62009,1.6203,46200000.0
2005-05-04 15:44:00,1.6204,1.6204,1.61989,1.62021,30800000.0
2005-05-04 15:45:00,1.62028,1.62065,1.62028,1.62057,61000000.0
2005-05-04 15:46:00,1.62077,1.62097,1.62057,1.62091,27200000.0
2005-05-04 15:47:00,1.62088,1.62088,1.62038,1.62083,55800001.0
2005-05-04 15:48:00,1.62083,1.62118,1.62073,1.62075,27600000.0
2005-05-04 15:49:00,1.62062,1.62071,1.61969,1.62008,47200000.0
2005-05-04 15:50:00,1.6198,1.61998,1.61957,1.61964,28600000.0
2005-05-04 15:51:00,1.61967,1.61975,1.61916,1.61925,19800000.0
2005-05-04 15:52:00,1.61923,1.61963,1.61917,1.6193,41800000.0
2005-05-04 15:53:00,1.61923,1.61945,1.61914,1.61925,39800000.0
2005-05-04 15:54:00,1.61913,1.61916,1.61896,1.61896,34200000.0
2005-05-04 15:55:00,1.6191,1.6191,1.61857,1.6187,41200000.0
2005-05-04 15:56:00,1.61878,1.61896,1.61851,1.61876,42100000.0
2005-05-04 15:57:00,1.61892,1.61916,1.61889,1.61895,35100000.0
2005-05-04 15:58:00,1.61943,1.61964,1.61913,1.61946,37900000.0
2005-05-04 15:59:00,1.61988,1.62001,1.6193,1.61938,47500000.0
2005-05-04 16:00:00,1.61931,1.62011,1.6189,1.62003,35200000.0
2005-05-04 16:01:00,1.62022,1.62031,1.61946,1.61946,46400001.0
2005-05-04 16:02:00,1.61968,1.6197,1.61898,1.61909,29300000.0
2005-05-04 16:03:00,1.61876,1.61908,1.61864,1.61893,35400000.0
2005-05-04 16:04:00,1.6187,1.61894,1.61847,1.61848,39400000.0
2005-05-04 16:05:00,1.61905,1.61916,1.61879,1.61904,37800000.0
2005-05-04 16:06:00,1.61899,1.61923,1.61879,1.61881,43000000.0
2005-05-04 16:07:00,1.61864,1.61895,1.61858,1.61888,87100002.0
2005-05-04 16:08:00,1.61923,1.61923,1.61889,1.61889,52900000.0
2005-05-04 16:09:00,1.61879,1.619,1.61875,1.619,37600000.0
2005-05-04 16:10:00,1.61884,1.61931,1.61862,1.61931,26600000.0
2005-05-04 16:11:00,1.61916,1.6194,1.61911,1.61939,28200000.0
2005-05-04 16:12:00,1.61926,1.61971,1.61926,1.61956,49400000.0
2005-05-04 16:13:00,1.61916,1.61946,1.61898,1.61946,59900000.0
2005-05-04 16:14:00,1.61904,1.61949,1.61869,1.61949,44400000.0
2005-05-04 16:15:00,1.61918,1.6194,1.61886,1.6194,68600002.0
2005-05-04 16:16:00,1.61932,1.61943,1.61861,1.61882,40200000.0
2005-05-04 16:17:00,1.61887,1.61887,1.61875,1.6188,23600000.0
2005-05-04 16:18:00,1.61877,1.6189,1.61854,1.6189,26000000.0
2005-05-04 16:19:00,1.61914,1.61914,1.61866,1.61891,44300001.0
2005-05-04 16:20:00,1.61881,1.61885,1.6185,1.6188,45300000.0
2005-05-04 16:21:00,1.61892,1.61896,1.61874,1.61895,43800000.0
2005-05-04 16:22:00,1.619,1.619,1.61857,1.6187,60700001.0
2005-05-04 16:23:00,1.61867,1.61867,1.6182,1.61844,63500000.0
2005-05-04 16:24:00,1.61863,1.61863,1.61811,1.61818,35400000.0
2005-05-04 16:25:00,1.61848,1.61858,1.61779,1.61858,35100000.0
2005-05-04 16:26:00,1.61879,1.61879,1.61851,1.61857,47700000.0
2005-05-04 16:27:00,1.61866,1.61891,1.61855,1.61856,39700000.0
2005-05-04 16:28:00,1.61884,1.61906,1.61883,1.61905,47200000.0
2005-05-04 16:29:00,1.61914,1.61945,1.61896,1.61925,42400000.0
2005-05-04 16:30:00,1.61911,1.61911,1.61847,1.61872,32200000.0
2005-05-04 16:31:00,1.61882,1.61905,1.61871,1.61891,42100000.0
2005-05-04 16:32:00,1.61894,1.61894,1.61813,1.61829,27600000.0
2005-05-04 16:33:00,1.61814,1.61868,1.61801,1.61855,37400000.0
2005-05-04 16:34:00,1.61852,1.61881,1.61832,1.6186,24800000.0
2005-05-04 16:35:00,1.61868,1.61878,1.61829,1.61875,44800000.0
2005-05-04 16:36:00,1.61847,1.61876,1.61833,1.61876,49800000.0
2005-05-04 16:37:00,1.61869,1.61873,1.61837,1.61866,43200000.0
2005-05-04 16:38:00,1.61864,1.61876,1.61812,1.61841,45000000.0
2005-05-04 16:39:00,1.61848,1.61848,1.61814,1.61844,25400000.0
2005-05-04 16:40:00,1.61832,1.6185,1.61825,1.61845,37400000.0
2005-05-04 16:41:00,1.61798,1.61857,1.61798,1.61849,38800000.0
2005-05-04 16:42:00,1.61824,1.61844,1.61811,1.61828,25400000.0
2005-05-04 16:43:00,1.61825,1.61841,1.61812,1.61841,54100000.0
2005-05-04 16:44:00,1.61825,1.61825,1.61774,1.61807,41000000.0
2005-05-04 16:45:00,1.61792,1.61807,1.6179,1.61799,36000000.0
2005-05-04 16:46:00,1.61811,1.61811,1.61763,1.61782,43800000.0
2005-05-04 16:47:00,1.61771,1.61771,1.61715,1.61727,37000000.0
2005-05-04 16:48:00,1.61757,1.61757,1.61714,1.61738,32800000.0
2005-05-04 16:49:00,1.61739,1.61746,1.61707,1.61737,38800000.0
2005-05-04 16:50:00,1.6174,1.61742,1.61719,1.61719,36200000.0
2005-05-04 16:51:00,1.61731,1.6175,1.61723,1.61748,30600000.0
2005-05-04 16:52:00,1.61761,1.6177,1.61749,1.6175,36200000.0
2005-05-04 16:53:00,1.61735,1.61745,1.61715,1.61745,41200000.0
2005-05-04 16:54:00,1.61768,1.6178,1.61743,1.61765,35100000.0
2005-05-04 16:55:00,1.61774,1.61784,1.6175,1.61784,30800000.0
2005-05-04 16:56:00,1.61802,1.61807,1.61757,1.61784,39600000.0
2005-05-04 16:57:00,1.61784,1.61804,1.61774,1.61801,33000000.0
2005-05-04 16:58:00,1.61736,1.61761,1.61729,1.61729,35000000.0
2005-05-04 16:59:00,1.61731,1.61804,1.61731,1.61804,40200000.0
2005-05-04 17:00:00,1.61732,1.61787,1.61732,1.61776,36000000.0
2005-05-04 17:01:00,1.61782,1.61808,1.61764,1.61782,44100000.0
2005-05-04 17:02:00,1.6176,1.61782,1.61743,1.61781,37400000.0
2005-05-04 17:03:00,1.61756,1.6177,1.61734,1.6175,42400000.0
2005-05-04 17:04:00,1.61732,1.61748,1.61695,1.6174,32800000.0
2005-05-04 17:05:00,1.61726,1.61763,1.61712,1.61753,30500000.0
2005-05-04 17:06:00,1.61746,1.61749,1.61702,1.61717,25400000.0
2005-05-04 17:07:00,1.61721,1.61759,1.61718,1.61727,58600000.0
2005-05-04 17:08:00,1.61732,1.61761,1.61691,1.61737,23200000.0
2005-05-04 17:09:00,1.6174,1.61757,1.61716,1.61757,63200000.0
2005-05-04 17:10:00,1.61725,1.61747,1.61699,1.61699,43500000.0
2005-05-04 17:11:00,1.61703,1.61739,1.61703,1.61739,25800000.0
2005-05-04 17:12:00,1.61727,1.61727,1.61667,1.61708,51200001.0
2005-05-04 17:13:00,1.61681,1.61716,1.61668,1.61716,39300000.0
2005-05-04 17:14:00,1.61697,1.61732,1.61674,1.61674,27400000.0
2005-05-04 17:15:00,1.61741,1.61741,1.61696,1.61697,30400000.0
2005-05-04 17:16:00,1.61677,1.61723,1.61669,1.61707,33000000.0
2005-05-04 17:17:00,1.61684,1.61693,1.61637,1.6168,55000000.0
2005-05-04 17:18:00,1.61704,1.61711,1.61642,1.61697,41400000.0
2005-05-04 17:19:00,1.61682,1.61716,1.61666,1.61716,28600000.0
2005-05-04 17:20:00,1.6176,1.6176,1.61696,1.61717,24000000.0
2005-05-04 17:21:00,1.61726,1.61726,1.6168,1.61716,39100000.0
2005-05-04 17:22:00,1.61724,1.61729,1.61707,1.61714,41200000.0
2005-05-04 17:23:00,1.61662,1.6172,1.61662,1.6172,41400000.0
2005-05-04 17:24:00,1.61744,1.61744,1.61678,1.61693,24200000.0
2005-05-04 17:25:00,1.61682,1.61713,1.61682,1.61685,25200000.0
2005-05-04 17:26:00,1.61678,1.61713,1.61662,1.61705,23600000.0
2005-05-04 17:27:00,1.61698,1.6171,1.61671,1.61688,33800000.0
2005-05-04 17:28:00,1.61702,1.61702,1.61658,1.61666,36000000.0
2005-05-04 17:29:00,1.61681,1.61703,1.61654,1.6167,64600000.0
2005-05-04 17:30:00,1.61681,1.61687,1.61627,1.61634,36000000.0
2005-05-04 17:31:00,1.61657,1.61657,1.61632,1.61632,34000000.0
2005-05-04 17:32:00,1.61616,1.61671,1.61616,1.61662,31600000.0
2005-05-04 17:33:00,1.61644,1.61657,1.61601,1.6162,60800001.0
2005-05-04 17:34:00,1.61649,1.6166,1.61602,1.61618,42700000.0
2005-05-04 17:35:00,1.61614,1.61666,1.61591,1.61666,39000000.0
2005-05-04 17:36:00,1.61691,1.61711,1.61683,1.61688,52000000.0
2005-05-04 17:37:00,1.61712,1.6175,1.61679,1.6175,35300000.0
2005-05-04 17:38:00,1.61699,1.61733,1.61699,1.6171,46400000.0
2005-05-04 17:39:00,1.61724,1.61733,1.61687,1.61733,25600000.0
2005-05-04 17:40:00,1.61727,1.61755,1.61727,1.61745,35000000.0
2005-05-04 17:41:00,1.61751,1.61751,1.61729,1.61735,68100000.0
2005-05-04 17:42:00,1.61731,1.61746,1.61691,1.61739,45900000.0
2005-05-04 17:43:00,1.61735,1.61738,1.61695,1.61726,42000000.0
2005-05-04 17:44:00,1.61726,1.61726,1.61713,1.61718,35200000.0
2005-05-04 17:45:00,1.61738,1.61752,1.61729,1.61735,29400000.0
2005-05-04 17:46:00,1.61725,1.61725,1.61675,1.61714,42900000.0
2005-05-04 17:47:00,1.6171,1.6174,1.6171,1.61722,28000000.0
2005-05-04 17:48:00,1.61716,1.61716,1.61652,1.61711,82800003.0
2005-05-04 17:49:00,1.61682,1.61694,1.61653,1.61685,29200000.0
2005-05-04 17:50:00,1.61694,1.61696,1.61681,1.61695,26000000.0
2005-05-04 17:51:00,1.61675,1.61698,1.61611,1.61625,28400000.0
2005-05-04 17:52:00,1.61653,1.61669,1.61639,1.61669,31800000.0
2005-05-04 17:53:00,1.61665,1.61678,1.61648,1.61676,34500000.0
2005-05-04 17:54:00,1.61695,1.61721,1.61638,1.61663,37200000.0
2005-05-04 17:55:00,1.61695,1.61731,1.61639,1.61731,39800000.0
2005-05-04 17:56:00,1.61709,1.61725,1.6167,1.61685,27600000.0
2005-05-04 17:57:00,1.61692,1.61704,1.61651,1.61687,46400000.0
2005-05-04 17:58:00,1.61699,1.61699,1.61679,1.61695,56500000.0
2005-05-04 17:59:00,1.61682,1.61712,1.61669,1.61669,26600000.0
2005-05-04 18:00:00,1.61689,1.61689,1.61615,1.61657,47000000.0
2005-05-04 18:01:00,1.61655,1.61655,1.61526,1.6155,36500000.0
2005-05-04 18:02:00,1.6156,1.61622,1.61542,1.61542,42200000.0
2005-05-04 18:03:00,1.61547,1.61565,1.6152,1.6152,29100000.0
2005-05-04 18:04:00,1.61513,1.61549,1.61489,1.61545,52900000.0
2005-05-04 18:05:00,1.61567,1.61574,1.61537,1.61556,35600000.0
2005-05-04 18:06:00,1.61542,1.61571,1.61515,1.6154,41800000.0
2005-05-04 18:07:00,1.61539,1.61556,1.61513,1.61556,37200000.0
2005-05-04 18:08:00,1.61537,1.61573,1.61537,1.61571,43800000.0
2005-05-04 18:09:00,1.61568,1.61587,1.61549,1.61563,53400001.0
2005-05-04 18:10:00,1.61557,1.61582,1.61524,1.61526,23400000.0
2005-05-04 18:11:00,1.61514,1.61514,1.61482,1.61503,37200000.0
2005-05-04 18:12:00,1.61504,1.61537,1.61504,1.61516,32400000.0
2005-05-04 18:13:00,1.61517,1.61546,1.61511,1.61533,33600000.0
2005-05-04 18:14:00,1.61489,1.61575,1.61489,1.61575,31600000.0
2005-05-04 18:15:00,1.61536,1.61554,1.61536,1.61554,33000000.0
2005-05-04 18:16:00,1.61553,1.61566,1.61525,1.61525,55200001.0
2005-05-04 18:17:00,1.61537,1.61544,1.61515,1.61515,41800000.0
2005-05-04 18:18:00,1.6154,1.61605,1.61524,1.61605,38500000.0
2005-05-04 18:19:00,1.61615,1.61615,1.61571,1.61579,35100000.0
2005-05-04 18:20:00,1.61566,1.61566,1.61505,1.6154,30600000.0
2005-05-04 18:21:00,1.61576,1.61576,1.61518,1.61563,50700000.0
2005-05-04 18:22:00,1.61578,1.61605,1.61575,1.61579,35400000.0
2005-05-04 18:23:00,1.61571,1.61622,1.61571,1.61617,33000000.0
2005-05-04 18:24:00,1.6159,1.6159,1.61544,1.61544,48100000.0
2005-05-04 18:25:00,1.61588,1.61599,1.61545,1.61571,32400000.0
2005-05-04 18:26:00,1.61582,1.61613,1.61571,1.61609,33800000.0
2005-05-04 18:27:00,1.61601,1.6163,1.61562,1.61626,32800000.0
2005-05-04 18:28:00,1.61612,1.61644,1.61612,1.61622,34600000.0
2005-05-04 18:29:00,1.61635,1.61642,1.61608,1.61637,31800000.0
2005-05-04 18:30:00,1.61638,1.61644,1.61626,1.61638,44900000.0
2005-05-04 18:31:00,1.61641,1.61652,1.61632,1.61652,39800001.0
2005-05-04 18:32:00,1.61671,1.61671,1.61642,1.61667,18200000.0
2005-05-04 18:33:00,1.61683,1.61683,1.61645,1.61668,52700000.0
2005-05-04 18:34:00,1.61673,1.61676,1.61647,1.6167,44500000.0
2005-05-04 18:35:00,1.61667,1.61667,1.61607,1.61643,58200000.0
2005-05-04 18:36:00,1.61613,1.61637,1.6161,1.61617,61200000.0
2005-05-04 18:37:00,1.61629,1.61634,1.61619,1.61634,34800000.0
2005-05-04 18:38:00,1.6165,1.61669,1.61626,1.61669,41600000.0
2005-05-04 18:39:00,1.61641,1.61648,1.61633,1.61647,13400000.0
2005-05-04 18:40:00,1.61632,1.61643,1.61607,1.61618,29100000.0
2005-05-04 18:41:00,1.61645,1.61691,1.61645,1.61684,34000000.0
2005-05-04 18:42:00,1.61664,1.61673,1.61644,1.61673,54800001.0
2005-05-04 18:43:00,1.61676,1.61702,1.6166,1.6166,24600000.0
2005-05-04 18:44:00,1.61644,1.61649,1.61625,1.61625,40400000.0
2005-05-04 18:45:00,1.61631,1.61645,1.61606,1.61632,23400000.0
2005-05-04 18:46:00,1.61642,1.61661,1.61639,1.61646,24800000.0
2005-05-04 18:47:00,1.61664,1.61671,1.61656,1.61656,30600000.0
2005-05-04 18:48:00,1.6165,1.6167,1.6164,1.61655,35000000.0
2005-05-04 18:49:00,1.61658,1.61663,1.61631,1.61642,23600000.0
2005-05-04 18:50:00,1.61657,1.61659,1.6163,1.61647,34600000.0
2005-05-04 18:51:00,1.61639,1.61642,1.6162,1.61622,40900000.0
2005-05-04 18:52:00,1.61617,1.61647,1.61617,1.61627,45800000.0
2005-05-04 18:53:00,1.61631,1.61637,1.61614,1.6162,33000000.0
2005-05-04 18:54:00,1.61644,1.61647,1.61614,1.61647,28200000.0
2005-05-04 18:55:00,1.61617,1.61641,1.61609,1.61622,25800000.0
2005-05-04 18:56:00,1.61616,1.61648,1.61579,1.61579,53500000.0
2005-05-04 18:57:00,1.6163,1.61652,1.6163,1.61645,28000000.0
2005-05-04 18:58:00,1.61637,1.61664,1.61623,1.61628,48500000.0
2005-05-04 18:59:00,1.61629,1.61643,1.61607,1.6164,28400000.0
2005-05-04 19:00:00,1.61644,1.61644,1.61602,1.61643,25000000.0
2005-05-04 19:01:00,1.61664,1.61664,1.61644,1.61658,37600000.0
2005-05-04 19:02:00,1.61655,1.61662,1.61648,1.61656,41300000.0
2005-05-04 19:03:00,1.61614,1.61614,1.61546,1.61568,62200000.0
2005-05-04 19:04:00,1.6154,1.6154,1.61478,1.61493,37600000.0
2005-05-04 19:05:00,1.61515,1.61578,1.61514,1.61566,27600000.0
2005-05-04 19:06:00,1.61541,1.61545,1.61521,1.61541,24000000.0
2005-05-04 19:07:00,1.61548,1.61566,1.61515,1.61566,39000000.0
2005-05-04 19:08:00,1.61545,1.61579,1.61545,1.61559,36000000.0
2005-05-04 19:09:00,1.61588,1.61591,1.61555,1.61591,30400000.0
2005-05-04 19:10:00,1.61601,1.61601,1.61516,1.61516,45000000.0
2005-05-04 19:11:00,1.61543,1.6155,1.61524,1.61543,44800000.0
2005-05-04 19:12:00,1.6151,1.6155,1.6151,1.6155,44700000.0
2005-05-04 19:13:00,1.61541,1.61557,1.61531,1.61557,57900000.0
2005-05-04 19:14:00,1.61557,1.61571,1.61546,1.6156,37200000.0
2005-05-04 19:15:00,1.61534,1.61542,1.61519,1.61531,31800000.0
2005-05-04 19:16:00,1.61489,1.61524,1.61489,1.61517,50500000.0
2005-05-04 19:17:00,1.61512,1.61531,1.61502,1.61507,66200002.0
2005-05-04 19:18:00,1.61553,1.61567,1.61538,1.61567,32800000.0
2005-05-04 19:19:00,1.61584,1.61584,1.61538,1.61576,42800000.0
2005-05-04 19:20:00,1.61573,1.6158,1.61545,1.61566,39000000.0
2005-05-04 19:21:00,1.61561,1.61586,1.61561,1.61574,33900000.0
2005-05-04 19:22:00,1.61577,1.61579,1.61558,1.61566,40300000.0
2005-05-04 19:23:00,1.61548,1.6157,1.61523,1.61568,37900000.0
2005-05-04 19:24:00,1.61578,1.61578,1.61553,1.61563,61200001.0
2005-05-04 19:25:00,1.61574,1.61579,1.61555,1.61579,31800000.0
2005-05-04 19:26:00,1.61563,1.61607,1.61562,1.61575,26000000.0
2005-05-04 19:27:00,1.61566,1.61591,1.6154,1.61591,23400000.0
2005-05-04 19:28:00,1.61595,1.61621,1.61589,1.61598,46800001.0
2005-05-04 19:29:00,1.61597,1.61609,1.61562,1.61609,38000000.0
2005-05-04 19:30:00,1.61622,1.61628,1.61612,1.61612,56500000.0
2005-05-04 19:31:00,1.61615,1.61617,1.61596,1.61612,43600000.0
2005-05-04 19:32:00,1.61618,1.61632,1.61607,1.61618,27800000.0
2005-05-04 19:33:00,1.61618,1.61625,1.61602,1.6161,37600000.0
2005-05-04 19:34:00,1.6159,1.61596,1.61573,1.61583,35100000.0
2005-05-04 19:35:00,1.61601,1.61615,1.61574,1.61608,33000000.0
2005-05-04 19:36:00,1.61588,1.61602,1.61569,1.61588,29800000.0
2005-05-04 19:37:00,1.61604,1.61629,1.61576,1.61576,40200000.0
2005-05-04 19:38:00,1.61564,1.61606,1.61564,1.6158,30600000.0
2005-05-04 19:39:00,1.61601,1.61614,1.61587,1.61597,40200000.0
2005-05-04 19:40:00,1.61588,1.61606,1.61581,1.61606,47000000.0
2005-05-04 19:41:00,1.61593,1.61614,1.61588,1.61614,42200000.0
2005-05-04 19:42:00,1.61607,1.61622,1.61588,1.61612,62000000.0
2005-05-04 19:43:00,1.6161,1.61616,1.61572,1.61613,32800000.0
2005-05-04 19:44:00,1.61594,1.61614,1.61588,1.61614,48900000.0
2005-05-04 19:45:00,1.61615,1.61615,1.61588,1.61588,46200000.0
2005-05-04 19:46:00,1.61588,1.61599,1.61556,1.61556,55100000.0
2005-05-04 19:47:00,1.61599,1.61605,1.61581,1.61604,48300000.0
2005-05-04 19:48:00,1.61607,1.61607,1.61577,1.61582,44800000.0
2005-05-04 19:49:00,1.6158,1.61598,1.6158,1.61596,24200000.0
2005-05-04 19:50:00,1.61612,1.61612,1.61585,1.616,40400000.0
2005-05-04 19:52:00,1.6158,1.61581,1.61553,1.6157,19800000.0
2005-05-04 19:53:00,1.61588,1.61604,1.61496,1.61496,64200001.0
2005-05-04 19:54:00,1.61474,1.61475,1.61313,1.61342,39700000.0
2005-05-04 19:55:00,1.61403,1.61431,1.61403,1.61424,18800000.0
2005-05-04 19:56:00,1.61464,1.61464,1.61412,1.61431,28200000.0
2005-05-04 19:57:00,1.61414,1.61423,1.61371,1.61379,39400001.0
2005-05-04 19:58:00,1.61349,1.61375,1.61338,1.61359,25000000.0
2005-05-04 19:59:00,1.61349,1.61366,1.61318,1.61337,35000000.0
2005-05-04 20:00:00,1.61328,1.61385,1.61328,1.61343,41000000.0
2005-05-04 20:01:00,1.61389,1.61401,1.61356,1.61373,42500000.0
2005-05-04 20:02:00,1.61382,1.61382,1.61296,1.61296,35000000.0
2005-05-04 20:03:00,1.61254,1.61254,1.61157,1.61202,30000000.0
2005-05-04 20:04:00,1.61231,1.61265,1.61211,1.61236,42200000.0
2005-05-04 20:05:00,1.61249,1.6132,1.61249,1.61317,47300000.0
2005-05-04 20:06:00,1.61298,1.61353,1.61298,1.61334,36800001.0
2005-05-04 20:07:00,1.61366,1.61373,1.61343,1.61363,22000000.0
2005-05-04 20:08:00,1.61374,1.61376,1.61344,1.61369,47000000.0
2005-05-04 20:09:00,1.61373,1.61393,1.61364,1.61364,32000000.0
2005-05-04 20:10:00,1.61357,1.61399,1.61357,1.61381,37000000.0
2005-05-04 20:11:00,1.61376,1.61376,1.61347,1.61357,29600000.0
2005-05-04 20:12:00,1.61376,1.61384,1.61337,1.61356,57200000.0
2005-05-04 20:13:00,1.61375,1.61387,1.61364,1.61387,45700000.0
2005-05-04 20:14:00,1.61373,1.61392,1.61307,1.61389,40000000.0
2005-05-04 20:15:00,1.6139,1.6139,1.61359,1.61366,42800000.0
2005-05-04 20:16:00,1.61332,1.61351,1.61318,1.6132,45000000.0
2005-05-04 20:17:00,1.6125,1.61278,1.6118,1.6118,44600000.0
2005-05-04 20:18:00,1.61159,1.61166,1.61123,1.61131,34000000.0
2005-05-04 20:19:00,1.61145,1.61148,1.61085,1.61148,34000000.0
2005-05-04 20:20:00,1.61241,1.61331,1.61241,1.61331,28200000.0
2005-05-04 20:21:00,1.61309,1.61309,1.61228,1.61259,38200000.0
2005-05-04 20:22:00,1.61304,1.61312,1.61279,1.61312,28400000.0
2005-05-04 20:23:00,1.61326,1.61326,1.61288,1.61314,53000000.0
2005-05-04 20:24:00,1.61337,1.61344,1.61324,1.61324,32500000.0
2005-05-04 20:25:00,1.61349,1.61349,1.613,1.613,44000000.0
2005-05-04 20:26:00,1.61326,1.61328,1.61289,1.6131,26600000.0
2005-05-04 20:27:00,1.61307,1.61307,1.61248,1.61248,34400000.0
2005-05-04 20:28:00,1.61252,1.61271,1.61248,1.61265,25100000.0
2005-05-04 20:29:00,1.61269,1.61276,1.61228,1.61261,45300000.0
2005-05-04 20:30:00,1.61266,1.61266,1.61252,1.61265,28000000.0
2005-05-04 20:31:00,1.6125,1.61273,1.61232,1.61269,60200000.0
2005-05-04 20:32:00,1.61237,1.61253,1.61211,1.6125,41100000.0
2005-05-04 20:33:00,1.6125,1.6125,1.61225,1.6124,31700000.0
2005-05-04 20:34:00,1.61211,1.61215,1.61181,1.61215,63300000.0
2005-05-04 20:35:00,1.6121,1.61226,1.61207,1.61224,31400000.0
2005-05-04 20:36:00,1.61247,1.61269,1.61241,1.6126,49000000.0
2005-05-04 20:37:00,1.6126,1.6126,1.61228,1.61244,40000000.0
2005-05-04 20:38:00,1.61261,1.61264,1.61234,1.61262,32600000.0
2005-05-04 20:39:00,1.61259,1.61285,1.61224,1.61253,35000000.0
2005-05-04 20:40:00,1.61285,1.61312,1.61284,1.61305,57700000.0
2005-05-04 20:41:00,1.61281,1.61289,1.61247,1.61279,31200000.0
2005-05-04 20:42:00,1.6131,1.61333,1.61284,1.61333,41800000.0
2005-05-04 20:43:00,1.61325,1.61325,1.61268,1.61268,21200000.0
2005-05-04 20:44:00,1.61298,1.61332,1.61298,1.61324,38400000.0
2005-05-04 20:45:00,1.61334,1.61341,1.61315,1.61315,39200000.0
2005-05-04 20:46:00,1.6133,1.6133,1.61302,1.61318,39800000.0
2005-05-04 20:47:00,1.61306,1.6132,1.61271,1.6131,32600000.0
2005-05-04 20:48:00,1.61302,1.61331,1.613,1.61312,48900000.0
2005-05-04 20:49:00,1.6132,1.61328,1.61316,1.61328,35600000.0
2005-05-04 20:50:00,1.61339,1.61339,1.61292,1.61312,30900000.0
2005-05-04 20:51:00,1.61265,1.6127,1.61251,1.6126,32800000.0
2005-05-04 20:52:00,1.61262,1.61308,1.61262,1.61302,37800000.0
2005-05-04 20:53:00,1.61274,1.613,1.61274,1.61288,41600000.0
2005-05-04 20:54:00,1.61273,1.6131,1.61273,1.61301,37400000.0
2005-05-04 20:55:00,1.61294,1.61299,1.61262,1.61298,37400000.0
2005-05-04 20:56:00,1.61283,1.61283,1.61257,1.61277,46100000.0
2005-05-04 20:57:00,1.61256,1.61256,1.61223,1.61253,16600000.0
2005-05-04 20:58:00,1.61254,1.61271,1.61249,1.61252,36800000.0
2005-05-04 20:59:00,1.61229,1.61244,1.61219,1.61241,45200000.0
2005-05-04 21:00:00,1.61222,1.61246,1.61198,1.6124,23400000.0
2005-05-04 21:01:00,1.61245,1.61286,1.61225,1.61225,21000000.0
2005-05-04 21:02:00,1.61282,1.61298,1.61237,1.61298,43400000.0
2005-05-04 21:03:00,1.61285,1.61292,1.61273,1.61278,39600001.0
2005-05-04 21:04:00,1.6129,1.6129,1.61259,1.61271,40400000.0
2005-05-04 21:05:00,1.61252,1.61304,1.61252,1.61295,43800000.0
2005-05-04 21:06:00,1.61311,1.61311,1.61287,1.61308,39500000.0
2005-05-04 21:07:00,1.61321,1.61321,1.6128,1.61295,22200000.0
2005-05-04 21:08:00,1.61289,1.6131,1.61283,1.6131,35000000.0
2005-05-04 21:09:00,1.61326,1.61334,1.61285,1.61308,30600000.0
2005-05-04 21:10:00,1.61321,1.61344,1.61315,1.61325,32600000.0
2005-05-04 21:11:00,1.6133,1.61347,1.61311,1.61321,34000000.0
2005-05-04 21:12:00,1.61323,1.61348,1.61312,1.61322,34000000.0
2005-05-04 21:13:00,1.61305,1.61315,1.61292,1.61297,63800000.0
2005-05-04 21:14:00,1.61285,1.61311,1.61283,1.6129,47300000.0
2005-05-04 21:15:00,1.61288,1.61311,1.61276,1.61278,58500000.0
2005-05-04 21:16:00,1.61257,1.61316,1.61257,1.61316,32000000.0
2005-05-04 21:17:00,1.61311,1.61311,1.61263,1.61263,50200000.0
2005-05-04 21:18:00,1.61316,1.61316,1.61249,1.61292,35900000.0
2005-05-04 21:19:00,1.61306,1.6131,1.61275,1.61284,31000000.0
2005-05-04 21:20:00,1.61287,1.61308,1.61276,1.61276,26600000.0
2005-05-04 21:21:00,1.61286,1.6131,1.61286,1.61292,31200000.0
2005-05-04 21:22:00,1.61243,1.61284,1.61243,1.61276,34400000.0
2005-05-04 21:23:00,1.61251,1.61285,1.61232,1.61232,54100000.0
2005-05-04 21:24:00,1.61254,1.61273,1.61233,1.61243,37800000.0
2005-05-04 21:25:00,1.61261,1.61271,1.61226,1.61226,32400000.0
2005-05-04 21:26:00,1.61256,1.61284,1.61244,1.61267,52000001.0
2005-05-04 21:27:00,1.61271,1.61293,1.61271,1.61287,24200000.0
2005-05-04 21:28:00,1.61286,1.61303,1.61286,1.6129,27600001.0
2005-05-04 21:29:00,1.61298,1.6131,1.61289,1.61301,36900000.0
2005-05-04 21:30:00,1.61298,1.61301,1.61276,1.6129,45900000.0
2005-05-04 21:31:00,1.61296,1.61299,1.61277,1.61295,22200000.0
2005-05-04 21:32:00,1.61306,1.61308,1.61285,1.61287,32100000.0
2005-05-04 21:33:00,1.61292,1.61292,1.61249,1.61259,34400000.0
2005-05-04 21:34:00,1.6127,1.61282,1.61266,1.61282,44000001.0
2005-05-04 21:35:00,1.61269,1.61274,1.61239,1.6127,32600000.0
2005-05-04 21:36:00,1.61279,1.61289,1.61245,1.61289,44800000.0
2005-05-04 21:37:00,1.61285,1.6129,1.61276,1.61289,46600001.0
2005-05-04 21:38:00,1.61298,1.613,1.61285,1.613,24400000.0
2005-05-04 21:39:00,1.61274,1.61302,1.61274,1.61298,40900000.0
2005-05-04 21:40:00,1.61289,1.61312,1.61285,1.61298,30400000.0
2005-05-04 21:41:00,1.61293,1.61302,1.61276,1.61279,49700000.0
2005-05-04 21:42:00,1.61264,1.61265,1.61227,1.61227,24800000.0
2005-05-04 21:43:00,1.61258,1.61262,1.61245,1.61259,23600000.0
2005-05-04 21:44:00,1.61244,1.61271,1.61232,1.61255,28600000.0
2005-05-04 21:45:00,1.6126,1.61265,1.61251,1.61251,32800000.0
2005-05-04 21:46:00,1.61256,1.61266,1.6123,1.61253,36200000.0
2005-05-04 21:47:00,1.61252,1.6128,1.61252,1.61258,33000000.0
2005-05-04 21:48:00,1.61265,1.61275,1.61246,1.61253,49500000.0
2005-05-04 21:49:00,1.61258,1.61273,1.61255,1.61273,45900000.0
2005-05-04 21:50:00,1.61267,1.61267,1.61231,1.61234,53200000.0
2005-05-04 21:51:00,1.61201,1.61216,1.61187,1.61192,41800000.0
2005-05-04 21:52:00,1.61181,1.61217,1.61181,1.61217,30000000.0
2005-05-04 21:53:00,1.61203,1.61213,1.61193,1.61198,39200001.0
2005-05-04 21:54:00,1.61202,1.61241,1.61202,1.61233,42000000.0
2005-05-04 21:55:00,1.61236,1.61247,1.61226,1.61247,44100000.0
2005-05-04 21:56:00,1.61242,1.61247,1.61218,1.61247,47400000.0
2005-05-04 21:57:00,1.61251,1.61252,1.61202,1.61235,51400000.0
2005-05-04 21:58:00,1.61229,1.61248,1.61228,1.61228,43300000.0
2005-05-04 21:59:00,1.61196,1.61226,1.6117,1.61209,34600000.0
2005-05-04 22:00:00,1.61211,1.61221,1.61203,1.61216,47200000.0
2005-05-04 22:01:00,1.61197,1.61223,1.61193,1.61207,30200000.0
2005-05-04 22:02:00,1.61206,1.61206,1.61179,1.61181,43500000.0
2005-05-04 22:03:00,1.61215,1.61215,1.61194,1.61212,33700000.0
2005-05-04 22:04:00,1.61201,1.61207,1.61175,1.612,51100000.0
2005-05-04 22:05:00,1.61212,1.61225,1.61197,1.61217,33000000.0
2005-05-04 22:06:00,1.61218,1.61218,1.61184,1.61217,32600000.0
2005-05-04 22:07:00,1.61215,1.6124,1.61215,1.6122,33900000.0
2005-05-04 22:08:00,1.61184,1.61236,1.61184,1.61236,29200000.0
2005-05-04 22:09:00,1.61235,1.61258,1.61211,1.6124,41000000.0
2005-05-04 22:10:00,1.61232,1.61243,1.6122,1.61234,41400000.0
2005-05-04 22:11:00,1.6123,1.61248,1.61222,1.61226,57800000.0
2005-05-04 22:12:00,1.61233,1.61253,1.61226,1.61226,46800000.0
2005-05-04 22:13:00,1.61232,1.61242,1.61232,1.61237,23500000.0
2005-05-04 22:14:00,1.61238,1.61278,1.61238,1.61259,53400000.0
2005-05-04 22:15:00,1.61281,1.61294,1.61262,1.61281,42200000.0
2005-05-04 22:16:00,1.61287,1.61295,1.61264,1.61264,34800000.0
2005-05-04 22:17:00,1.61295,1.61304,1.61279,1.61287,44200001.0
2005-05-04 22:18:00,1.61291,1.61291,1.61259,1.61266,34600000.0
2005-05-04 22:19:00,1.61254,1.61267,1.61187,1.61206,37200001.0
2005-05-04 22:20:00,1.61233,1.61235,1.61205,1.61218,36800000.0
2005-05-04 22:21:00,1.61216,1.61229,1.61188,1.61212,32600000.0
2005-05-04 22:22:00,1.61216,1.61219,1.61194,1.61206,47200000.0
2005-05-04 22:23:00,1.61197,1.61219,1.61197,1.6121,28200000.0
2005-05-04 22:24:00,1.6123,1.6125,1.61223,1.6124,54400001.0
2005-05-04 22:25:00,1.61228,1.61236,1.61216,1.61226,46800001.0
2005-05-04 22:26:00,1.61203,1.61235,1.61203,1.61235,27800000.0
2005-05-04 22:27:00,1.6122,1.61237,1.61192,1.61227,43600000.0
2005-05-04 22:28:00,1.6122,1.61248,1.61212,1.61219,42100000.0
2005-05-04 22:29:00,1.61227,1.61244,1.6122,1.61242,34200000.0
2005-05-04 22:30:00,1.61254,1.61254,1.61226,1.61226,58400001.0
2005-05-04 22:31:00,1.6124,1.61243,1.61175,1.61235,37300000.0
2005-05-04 22:32:00,1.61253,1.61263,1.61242,1.61261,50900000.0
2005-05-04 22:33:00,1.61255,1.6127,1.61255,1.61265,54500001.0
2005-05-04 22:34:00,1.61255,1.61271,1.61211,1.61215,46600000.0
2005-05-04 22:35:00,1.6123,1.61247,1.61215,1.61215,20000000.0
2005-05-04 22:36:00,1.61244,1.61283,1.61197,1.61197,38000000.0
2005-05-04 22:37:00,1.61242,1.61247,1.61227,1.61238,69600002.0
2005-05-04 22:38:00,1.61222,1.61233,1.61198,1.61207,36600000.0
2005-05-04 22:39:00,1.61201,1.61219,1.61194,1.61202,18600000.0
2005-05-04 22:40:00,1.61209,1.61211,1.61174,1.61174,46000000.0
2005-05-04 22:41:00,1.61207,1.61207,1.61185,1.61202,31000000.0
2005-05-04 22:42:00,1.61215,1.61229,1.61203,1.61219,28200000.0
2005-05-04 22:43:00,1.61221,1.61221,1.61196,1.61206,35600001.0
2005-05-04 22:44:00,1.61172,1.61187,1.61166,1.61187,40000000.0
2005-05-04 22:45:00,1.61181,1.61181,1.61167,1.6118,42000000.0
2005-05-04 22:46:00,1.61178,1.61183,1.61162,1.61169,23200000.0
2005-05-04 22:47:00,1.6118,1.6118,1.6115,1.61151,55800000.0
2005-05-04 22:48:00,1.61159,1.612,1.61159,1.61176,51900000.0
2005-05-04 22:49:00,1.61162,1.61184,1.61141,1.61172,46600001.0
2005-05-04 22:50:00,1.61176,1.61178,1.61149,1.61149,32000000.0
2005-05-04 22:51:00,1.6117,1.61175,1.61156,1.61168,71000003.0
2005-05-04 22:52:00,1.61164,1.61185,1.61149,1.61149,33700000.0
2005-05-04 22:53:00,1.6117,1.61202,1.61144,1.61202,45300000.0
2005-05-04 22:54:00,1.61182,1.61193,1.61171,1.61171,22000000.0
2005-05-04 22:55:00,1.61185,1.61187,1.61159,1.61177,29600000.0
2005-05-04 22:56:00,1.61198,1.61207,1.61181,1.61207,25400000.0
2005-05-04 22:57:00,1.61196,1.61196,1.61153,1.61153,42900000.0
2005-05-04 22:58:00,1.61178,1.61183,1.61162,1.61162,24200000.0
2005-05-04 22:59:00,1.61187,1.61212,1.61169,1.61212,45700000.0
2005-05-04 23:00:00,1.61197,1.61207,1.61179,1.61179,35300000.0
2005-05-04 23:01:00,1.612,1.6122,1.6118,1.6119,44800000.0
2005-05-04 23:02:00,1.612,1.6121,1.6119,1.612,44800000.0
2005-05-04 23:03:00,1.6119,1.6122,1.6118,1.612,44800000.0
2005-05-04 23:04:00,1.6119,1.6121,1.6118,1.612,44800000.0
2005-05-04 23:05:00,1.6121,1.6125,1.6119,1.6124,44800000.0
2005-05-04 23:06:00,1.6126,1.6127,1.612,1.6124,44800000.0
2005-05-04 23:07:00,1.6125,1.6127,1.6123,1.6124,44800000.0
2005-05-04 23:08:00,1.6125,1.6126,1.6124,1.6125,44800000.0
2005-05-04 23:09:00,1.6124,1.6126,1.6123,1.6124,44800000.0
2005-05-04 23:10:00,1.6125,1.6126,1.6123,1.6125,44800000.0
2005-05-04 23:11:00,1.6124,1.6126,1.6123,1.6125,44800000.0
2005-05-04 23:12:00,1.6124,1.6126,1.6123,1.6124,44800000.0
2005-05-04 23:13:00,1.6125,1.6126,1.6124,1.6125,44800000.0
2005-05-04 23:16:00,1.6124,1.6126,1.6123,1.6125,44800000.0
2005-05-04 23:19:00,1.6126,1.6127,1.6124,1.6125,44800000.0
2005-05-04 23:20:00,1.6124,1.6125,1.6123,1.6124,44800000.0
2005-05-04 23:22:00,1.6123,1.6124,1.6122,1.6123,44800000.0
2005-05-04 23:23:00,1.6124,1.6126,1.6123,1.6125,44800000.0
2005-05-04 23:24:00,1.6124,1.6126,1.612,1.6125,44800000.0
2005-05-04 23:25:00,1.6126,1.6135,1.6125,1.6131,44800000.0
2005-05-04 23:26:00,1.6129,1.6132,1.6126,1.6127,44800000.0
2005-05-04 23:27:00,1.6129,1.613,1.6128,1.6129,44800000.0
2005-05-04 23:28:00,1.61195,1.61249,1.61195,1.61236,44800000.0
2005-05-04 23:29:00,1.61264,1.61292,1.61236,1.61259,42100000.0
2005-05-04 23:30:00,1.61262,1.61281,1.61252,1.61261,42400000.0
2005-05-04 23:31:00,1.61274,1.61274,1.61216,1.6124,25400000.0
2005-05-04 23:32:00,1.61256,1.61291,1.61247,1.61279,29400000.0
2005-05-04 23:33:00,1.61281,1.61321,1.61281,1.61286,44900000.0
2005-05-04 23:34:00,1.61295,1.61325,1.61291,1.61306,57700000.0
2005-05-04 23:35:00,1.61311,1.61332,1.61283,1.61283,39800000.0
2005-05-04 23:36:00,1.6129,1.61293,1.6128,1.6128,28600000.0
2005-05-04 23:37:00,1.613,1.613,1.61288,1.6129,30800000.0
2005-05-04 23:38:00,1.61288,1.61304,1.61281,1.61304,52000000.0
2005-05-04 23:39:00,1.61291,1.61301,1.61286,1.61296,46600000.0
2005-05-04 23:40:00,1.61319,1.61319,1.61283,1.61283,44600001.0
2005-05-04 23:41:00,1.61312,1.61341,1.61276,1.61276,54100000.0
2005-05-04 23:43:00,1.61314,1.61319,1.61267,1.61309,38900000.0
2005-05-04 23:44:00,1.61324,1.61328,1.61312,1.61324,54600001.0
2005-05-04 23:45:00,1.61314,1.61332,1.61299,1.61315,47900000.0
2005-05-04 23:46:00,1.61334,1.6134,1.61325,1.61333,54800000.0
2005-05-04 23:47:00,1.61338,1.61343,1.61318,1.61336,74700000.0
2005-05-04 23:48:00,1.61343,1.61344,1.61324,1.61336,52200000.0
2005-05-04 23:49:00,1.61359,1.61397,1.61351,1.61354,25800000.0
2005-05-04 23:50:00,1.61366,1.61394,1.61357,1.61386,19600000.0
2005-05-04 23:51:00,1.61298,1.61359,1.61261,1.61359,53600000.0
2005-05-04 23:52:00,1.61345,1.61345,1.61237,1.6126,27200000.0
2005-05-04 23:53:00,1.61349,1.61373,1.61309,1.61373,38800000.0
2005-05-04 23:54:00,1.61301,1.61332,1.61265,1.61265,42400000.0
2005-05-04 23:55:00,1.61312,1.61348,1.61312,1.61348,31200000.0
2005-05-04 23:56:00,1.61346,1.61353,1.61293,1.61345,27500000.0
2005-05-04 23:57:00,1.61387,1.61411,1.61387,1.61411,46800000.0
2005-05-04 23:58:00,1.61408,1.61421,1.61378,1.61413,30000000.0
2005-05-04 23:59:00,1.61413,1.61423,1.61393,1.61398,46600001.0
2005-05-05 00:01:00,1.61417,1.61417,1.61384,1.61405,33200000.0
2005-05-05 00:02:00,1.61418,1.61418,1.61371,1.6141,44800000.0
2005-05-05 00:03:00,1.61399,1.61411,1.61392,1.6141,37800000.0
2005-05-05 00:04:00,1.614,1.61416,1.614,1.61416,28200000.0
2005-05-05 00:05:00,1.61413,1.61413,1.61383,1.61383,27000000.0
2005-05-05 00:06:00,1.61394,1.61413,1.61394,1.61413,28000000.0
2005-05-05 00:07:00,1.61401,1.61411,1.61386,1.61396,23200000.0
2005-05-05 00:08:00,1.61401,1.61406,1.61383,1.61403,53900000.0
2005-05-05 00:09:00,1.61388,1.61406,1.61373,1.61388,47600000.0
2005-05-05 00:10:00,1.61399,1.61406,1.61386,1.61396,39800000.0
2005-05-05 00:12:00,1.61409,1.61409,1.61386,1.61386,27000000.0
2005-05-05 00:13:00,1.61403,1.61406,1.61368,1.61403,30400000.0
2005-05-05 00:15:00,1.61386,1.61401,1.61386,1.61386,54100000.0
2005-05-05 00:16:00,1.61399,1.61406,1.61383,1.61386,46600000.0
2005-05-05 00:17:00,1.61386,1.61406,1.61386,1.61406,35200000.0
2005-05-05 00:18:00,1.61406,1.61411,1.61386,1.61386,42600001.0
2005-05-05 00:20:00,1.61399,1.61399,1.61353,1.61353,49800000.0
2005-05-05 00:21:00,1.61393,1.61405,1.61383,1.61402,25400000.0
2005-05-05 00:22:00,1.61386,1.61395,1.61345,1.6135,30300000.0
2005-05-05 00:23:00,1.61339,1.61359,1.61302,1.61357,34400000.0
2005-05-05 00:25:00,1.61368,1.61385,1.61358,1.61373,38400000.0
2005-05-05 00:26:00,1.61375,1.6138,1.6136,1.61375,28000000.0
2005-05-05 00:27:00,1.6138,1.6138,1.61367,1.61372,51500001.0
2005-05-05 00:28:00,1.61385,1.61409,1.61374,1.61409,56600000.0
2005-05-05 00:29:00,1.61404,1.6141,1.61386,1.61401,44200000.0
2005-05-05 00:30:00,1.61383,1.61424,1.61383,1.61415,40000000.0
2005-05-05 00:31:00,1.61418,1.61419,1.61415,1.61419,35400000.0
2005-05-05 00:32:00,1.61411,1.61427,1.61395,1.61395,28200000.0
2005-05-05 00:33:00,1.61429,1.61429,1.61399,1.61419,35400000.0
2005-05-05 00:34:00,1.61411,1.61428,1.61396,1.61396,36000000.0
2005-05-05 00:35:00,1.61426,1.61426,1.61398,1.61413,32800000.0
2005-05-05 00:37:00,1.6141,1.6142,1.61404,1.61404,29200000.0
2005-05-05 00:38:00,1.61409,1.61419,1.61399,1.61404,40700000.0
2005-05-05 00:39:00,1.61411,1.61415,1.61381,1.61401,51000000.0
2005-05-05 00:40:00,1.61409,1.61419,1.61399,1.61419,36000000.0
2005-05-05 00:41:00,1.61419,1.61419,1.61384,1.61404,25600000.0
2005-05-05 00:42:00,1.61404,1.61416,1.61402,1.61412,45400001.0
2005-05-05 00:44:00,1.61419,1.61419,1.61406,1.61414,33500000.0
2005-05-05 00:45:00,1.61421,1.61427,1.61408,1.61416,51800001.0
2005-05-05 00:46:00,1.61424,1.61432,1.61414,1.61432,40800000.0
2005-05-05 00:47:00,1.61423,1.61427,1.61403,1.61411,45000000.0
2005-05-05 00:48:00,1.61385,1.61416,1.61385,1.61395,37800000.0
2005-05-05 00:49:00,1.61398,1.61398,1.61362,1.61384,44900000.0
2005-05-05 00:50:00,1.61379,1.61389,1.61344,1.61349,35200000.0
2005-05-05 00:51:00,1.61362,1.61364,1.61337,1.61349,50700000.0
2005-05-05 00:52:00,1.61341,1.61355,1.6133,1.61355,38700000.0
2005-05-05 00:53:00,1.61332,1.61363,1.6133,1.61363,39500000.0
2005-05-05 00:55:00,1.61369,1.61369,1.61332,1.61369,42400000.0
2005-05-05 00:56:00,1.61364,1.61369,1.61349,1.61354,54000000.0
2005-05-05 00:57:00,1.61366,1.61369,1.61346,1.61346,28400000.0
2005-05-05 00:58:00,1.61142,1.6115,1.61133,1.61146,26200000.0
2005-05-05 00:59:00,1.61175,1.6135,1.61175,1.6135,48100000.0
2005-05-05 01:00:00,1.61362,1.61367,1.61341,1.61352,28000000.0
2005-05-05 01:01:00,1.61356,1.61369,1.61346,1.61354,52300001.0
2005-05-05 01:02:00,1.61371,1.61374,1.61329,1.61329,67800001.0
2005-05-05 01:03:00,1.61373,1.61384,1.61355,1.61372,49400000.0
2005-05-05 01:04:00,1.61374,1.61391,1.61373,1.61374,42000000.0
2005-05-05 01:05:00,1.61382,1.61391,1.61373,1.61384,29800000.0
2005-05-05 01:06:00,1.61399,1.61405,1.61381,1.61405,36400000.0
2005-05-05 01:07:00,1.614,1.614,1.612,1.612,35200000.0
2005-05-05 01:08:00,1.61338,1.6135,1.61306,1.61306,33400000.0
2005-05-05 01:09:00,1.61345,1.61362,1.61334,1.61362,27200000.0
2005-05-05 01:11:00,1.61349,1.61367,1.61345,1.61367,24800000.0
2005-05-05 01:12:00,1.61354,1.61372,1.61329,1.61357,33400000.0
2005-05-05 01:13:00,1.61374,1.61377,1.61347,1.61377,38600000.0
2005-05-05 01:14:00,1.61357,1.61372,1.61339,1.61357,30400000.0
2005-05-05 01:15:00,1.61367,1.61385,1.61344,1.61385,29600000.0
2005-05-05 01:16:00,1.61395,1.61408,1.61384,1.61393,40000000.0
2005-05-05 01:17:00,1.61395,1.61395,1.61373,1.61382,41400000.0
2005-05-05 01:18:00,1.61384,1.61389,1.61351,1.61389,61800002.0
2005-05-05 01:19:00,1.6137,1.61388,1.61366,1.61379,43800000.0
2005-05-05 01:21:00,1.61373,1.61402,1.61373,1.61388,54400000.0
2005-05-05 01:22:00,1.61397,1.61405,1.61378,1.61398,42400000.0
2005-05-05 01:23:00,1.61383,1.61383,1.61356,1.61356,43400000.0
2005-05-05 01:25:00,1.61386,1.61399,1.61359,1.61386,59400000.0
2005-05-05 01:26:00,1.61376,1.61399,1.61374,1.61389,30400000.0
2005-05-05 01:27:00,1.61391,1.61399,1.61377,1.61399,30600000.0
2005-05-05 01:28:00,1.61382,1.61401,1.6136,1.61401,31400000.0
2005-05-05 01:29:00,1.61406,1.61406,1.61377,1.61393,31400000.0
2005-05-05 01:30:00,1.61397,1.61397,1.61349,1.61384,57400000.0
2005-05-05 01:31:00,1.61377,1.61394,1.61371,1.61392,35000000.0
2005-05-05 01:32:00,1.61384,1.61399,1.61369,1.61381,34600000.0
2005-05-05 01:33:00,1.61387,1.61397,1.61377,1.61394,23200000.0
2005-05-05 01:34:00,1.61391,1.61402,1.61349,1.61386,35400000.0
2005-05-05 01:35:00,1.61382,1.61394,1.61356,1.61356,40200000.0
2005-05-05 01:37:00,1.61372,1.61396,1.61341,1.61396,30200000.0
2005-05-05 01:38:00,1.61391,1.61398,1.61371,1.61391,32800000.0
2005-05-05 01:39:00,1.61371,1.61371,1.61275,1.6135,45600000.0
2005-05-05 01:40:00,1.61356,1.61367,1.61351,1.61361,46900000.0
2005-05-05 01:41:00,1.61354,1.61379,1.61349,1.61361,47000000.0
2005-05-05 01:42:00,1.61369,1.61379,1.61349,1.61369,32600000.0
2005-05-05 01:43:00,1.61366,1.61368,1.6131,1.61362,27000000.0
2005-05-05 01:44:00,1.61372,1.6138,1.61347,1.61376,23600000.0
2005-05-05 01:45:00,1.61375,1.61394,1.61367,1.61369,32000000.0
2005-05-05 01:46:00,1.61361,1.6138,1.61357,1.61366,36100000.0
2005-05-05 01:47:00,1.61365,1.61385,1.61356,1.6136,29100000.0
2005-05-05 01:48:00,1.61377,1.61387,1.61342,1.61342,45300000.0
2005-05-05 01:49:00,1.61379,1.61394,1.61338,1.61384,31800000.0
2005-05-05 01:50:00,1.61379,1.61384,1.6134,1.61363,39800001.0
2005-05-05 01:51:00,1.61345,1.61345,1.61316,1.61316,34300000.0
2005-05-05 01:52:00,1.61353,1.61353,1.61318,1.61318,40000000.0
2005-05-05 01:53:00,1.6133,1.61332,1.6132,1.61322,52800000.0
2005-05-05 01:54:00,1.61339,1.61375,1.61339,1.61357,44400001.0
2005-05-05 01:55:00,1.61349,1.61377,1.61342,1.61342,43300000.0
2005-05-05 01:56:00,1.61354,1.61374,1.6134,1.61357,57700000.0
2005-05-05 01:57:00,1.61364,1.61374,1.61354,1.61367,53800001.0
2005-05-05 01:58:00,1.61371,1.61398,1.61356,1.61364,28200000.0
2005-05-05 01:59:00,1.61391,1.61395,1.61382,1.61388,52800000.0
2005-05-05 02:00:00,1.61357,1.6139,1.61357,1.61364,48800000.0
2005-05-05 02:01:00,1.61347,1.61353,1.61341,1.61346,63800000.0
2005-05-05 02:02:00,1.61327,1.6137,1.61324,1.6137,87400000.0
2005-05-05 02:03:00,1.61399,1.61416,1.61373,1.61391,96500000.0
2005-05-05 02:04:00,1.61394,1.61416,1.61387,1.61416,72300000.0
2005-05-05 02:05:00,1.6141,1.61412,1.61395,1.61397,59800000.0
2005-05-05 02:06:00,1.6141,1.61415,1.61378,1.61412,80800000.0
2005-05-05 02:07:00,1.6141,1.61413,1.61372,1.61402,177500000.0
2005-05-05 02:08:00,1.61396,1.614,1.61392,1.61393,68200000.0
2005-05-05 02:09:00,1.6137,1.61399,1.61357,1.61369,203700002.0
2005-05-05 02:10:00,1.61334,1.61368,1.61334,1.61368,99300000.0
2005-05-05 02:11:00,1.61368,1.61368,1.61357,1.61366,33800000.0
2005-05-05 02:12:00,1.6135,1.6135,1.61328,1.61348,60200000.0
2005-05-05 02:13:00,1.61347,1.61353,1.61342,1.61353,42600000.0
2005-05-05 02:14:00,1.61372,1.61379,1.61309,1.61329,152700000.0
2005-05-05 02:15:00,1.61295,1.61296,1.61117,1.61117,229500000.0
2005-05-05 02:16:00,1.61421,1.61426,1.61154,1.61154,39400000.0
2005-05-05 02:17:00,1.61136,1.61336,1.61136,1.61276,198900001.0
2005-05-05 02:18:00,1.61311,1.61356,1.61279,1.61305,30600000.0
2005-05-05 02:19:00,1.61297,1.6131,1.61265,1.61265,56900000.0
2005-05-05 02:20:00,1.61304,1.61317,1.61281,1.61286,40600000.0
2005-05-05 02:21:00,1.61273,1.61374,1.61273,1.61304,35000000.0
2005-05-05 02:22:00,1.61257,1.61299,1.61257,1.61299,47500000.0
2005-05-05 02:23:00,1.61324,1.61324,1.61299,1.61302,49700000.0
2005-05-05 02:24:00,1.61285,1.61305,1.61281,1.61294,29400000.0
2005-05-05 02:25:00,1.61287,1.61289,1.6126,1.61267,106000001.0
2005-05-05 02:26:00,1.61253,1.61306,1.61245,1.61306,81000000.0
2005-05-05 02:27:00,1.61306,1.61306,1.61283,1.61286,48300000.0
2005-05-05 02:28:00,1.61283,1.61291,1.61274,1.61274,38600000.0
2005-05-05 02:29:00,1.61306,1.6131,1.61284,1.61308,42200000.0
2005-05-05 02:30:00,1.61324,1.61324,1.61296,1.61306,44000000.0
2005-05-05 02:31:00,1.61283,1.61288,1.61267,1.61276,45900000.0
2005-05-05 02:32:00,1.61285,1.61299,1.6127,1.61275,49600000.0
2005-05-05 02:33:00,1.61231,1.61283,1.61227,1.61282,189300000.0
2005-05-05 02:34:00,1.61312,1.61318,1.61296,1.61316,47600000.0
2005-05-05 02:35:00,1.61336,1.61349,1.61298,1.61303,54400000.0
2005-05-05 02:36:00,1.61331,1.61342,1.61325,1.61337,31800000.0
2005-05-05 02:37:00,1.61314,1.61345,1.61301,1.61313,98600000.0
2005-05-05 02:38:00,1.61329,1.61332,1.61319,1.61326,50500000.0
2005-05-05 02:39:00,1.61332,1.61332,1.61319,1.61327,48400001.0
2005-05-05 02:40:00,1.61332,1.61345,1.61331,1.61336,44200000.0
2005-05-05 02:41:00,1.61334,1.61349,1.61332,1.61332,35400000.0
2005-05-05 02:42:00,1.61341,1.61344,1.61336,1.61336,28000000.0
2005-05-05 02:44:00,1.61341,1.61351,1.61329,1.61351,36000000.0
2005-05-05 02:45:00,1.61302,1.61323,1.61295,1.61323,40200000.0
2005-05-05 02:46:00,1.61316,1.61333,1.61297,1.61297,182500001.0
2005-05-05 02:47:00,1.61349,1.61374,1.61299,1.61374,205500000.0
2005-05-05 02:48:00,1.61343,1.61369,1.61334,1.61368,96600000.0
2005-05-05 02:49:00,1.61339,1.61352,1.61304,1.61307,78200000.0
2005-05-05 02:51:00,1.61315,1.61324,1.61301,1.61318,67600000.0
2005-05-05 02:52:00,1.6134,1.6134,1.6132,1.6132,29200000.0
2005-05-05 02:53:00,1.6133,1.6133,1.61286,1.61302,28000000.0
2005-05-05 02:54:00,1.61324,1.61336,1.61304,1.61304,45300000.0
2005-05-05 02:55:00,1.61315,1.61337,1.61297,1.6131,33800000.0
2005-05-05 02:56:00,1.61302,1.61308,1.61296,1.61303,61100000.0
2005-05-05 02:57:00,1.61303,1.61304,1.61301,1.61303,27600000.0
2005-05-05 02:58:00,1.61304,1.61318,1.61304,1.6131,80300000.0
2005-05-05 02:59:00,1.61323,1.61334,1.61314,1.61324,52800000.0
2005-05-05 03:00:00,1.61322,1.61328,1.61311,1.61326,127800000.0
2005-05-05 03:01:00,1.61326,1.61326,1.61304,1.61304,48400000.0
2005-05-05 03:02:00,1.61321,1.61334,1.61319,1.61326,35200000.0
2005-05-05 03:03:00,1.61328,1.61339,1.61326,1.61339,63800000.0
2005-05-05 03:04:00,1.61348,1.61386,1.6133,1.61351,53600001.0
2005-05-05 03:05:00,1.61354,1.61364,1.61349,1.61363,53400000.0
2005-05-05 03:06:00,1.61365,1.61366,1.61355,1.61363,59900000.0
2005-05-05 03:07:00,1.61354,1.61392,1.61334,1.6139,103400000.0
2005-05-05 03:08:00,1.61397,1.61397,1.61361,1.61362,68600000.0
2005-05-05 03:09:00,1.61391,1.61402,1.61358,1.61394,26200000.0
2005-05-05 03:10:00,1.61343,1.61386,1.61343,1.61386,27800000.0
2005-05-05 03:11:00,1.61366,1.61379,1.61343,1.61379,42400000.0
2005-05-05 03:12:00,1.61418,1.61418,1.61363,1.61409,42300000.0
2005-05-05 03:13:00,1.61378,1.61413,1.61367,1.61383,44400000.0
2005-05-05 03:14:00,1.61369,1.61369,1.61329,1.61367,43600000.0
2005-05-05 03:15:00,1.61338,1.61391,1.61338,1.61362,32200000.0
2005-05-05 03:16:00,1.61348,1.61373,1.61325,1.61373,33700000.0
2005-05-05 03:17:00,1.61385,1.61417,1.61355,1.61417,44200000.0
2005-05-05 03:18:00,1.61415,1.61423,1.61374,1.61423,30200000.0
2005-05-05 03:19:00,1.61427,1.61464,1.61399,1.61464,32300000.0
2005-05-05 03:20:00,1.61431,1.61468,1.614,1.61429,49600000.0
2005-05-05 03:21:00,1.61365,1.6137,1.61354,1.61354,31400000.0
2005-05-05 03:22:00,1.61334,1.61334,1.61321,1.61329,57400000.0
2005-05-05 03:23:00,1.61316,1.61316,1.61301,1.61302,123800000.0
2005-05-05 03:24:00,1.61308,1.61374,1.61308,1.61374,60900000.0
2005-05-05 03:25:00,1.61423,1.61423,1.61368,1.61377,23200000.0
2005-05-05 03:26:00,1.61367,1.61377,1.6136,1.61364,120200000.0
2005-05-05 03:27:00,1.61365,1.61379,1.61357,1.61362,115700000.0
2005-05-05 03:28:00,1.61336,1.61336,1.61317,1.61323,40300000.0
2005-05-05 03:29:00,1.61326,1.61331,1.61323,1.61328,37800000.0
2005-05-05 03:30:00,1.61338,1.61359,1.61316,1.61359,59000001.0
2005-05-05 03:31:00,1.61294,1.61329,1.61294,1.61315,47900001.0
2005-05-05 03:32:00,1.61314,1.61364,1.61314,1.61353,25500000.0
2005-05-05 03:33:00,1.61303,1.61342,1.61303,1.61342,37400000.0
2005-05-05 03:34:00,1.61369,1.61403,1.61336,1.61338,35800000.0
2005-05-05 03:35:00,1.61339,1.61383,1.61339,1.61383,80100000.0
2005-05-05 03:36:00,1.61401,1.61445,1.61386,1.61445,43600000.0
2005-05-05 03:37:00,1.61454,1.61454,1.61417,1.61453,39800000.0
2005-05-05 03:38:00,1.61456,1.61478,1.61412,1.61478,41800000.0
2005-05-05 03:39:00,1.61445,1.61459,1.6143,1.6143,94300000.0
2005-05-05 03:40:00,1.61433,1.6149,1.61433,1.61453,143900001.0
2005-05-05 03:41:00,1.61423,1.61443,1.61408,1.61442,56100000.0
2005-05-05 03:42:00,1.6145,1.61453,1.6144,1.6145,84200001.0
2005-05-05 03:43:00,1.61444,1.61456,1.61444,1.61455,26800000.0
2005-05-05 03:44:00,1.61442,1.61451,1.61424,1.61433,19600000.0
2005-05-05 03:46:00,1.61419,1.61429,1.61405,1.61405,45400000.0
2005-05-05 03:47:00,1.61406,1.61421,1.61403,1.61409,28000000.0
2005-05-05 03:48:00,1.61449,1.61459,1.61429,1.61444,33900000.0
2005-05-05 03:49:00,1.61444,1.61446,1.61418,1.61418,48700000.0
2005-05-05 03:50:00,1.61433,1.61433,1.61392,1.61392,88800000.0
2005-05-05 03:51:00,1.61405,1.61413,1.6139,1.6139,63600001.0
2005-05-05 03:52:00,1.61355,1.61355,1.61301,1.61322,104700001.0
2005-05-05 03:53:00,1.61324,1.61339,1.61314,1.61329,47000000.0
2005-05-05 03:54:00,1.61331,1.61366,1.61329,1.61331,30600000.0
2005-05-05 03:55:00,1.61382,1.61388,1.61365,1.61379,43500000.0
2005-05-05 03:56:00,1.61362,1.61375,1.6136,1.6136,34000001.0
2005-05-05 03:57:00,1.61313,1.61339,1.61304,1.61339,156900000.0
2005-05-05 03:58:00,1.61336,1.61414,1.61336,1.61338,230700000.0
2005-05-05 03:59:00,1.6137,1.61398,1.61367,1.61373,125600000.0
2005-05-05 04:00:00,1.61368,1.61376,1.61356,1.61358,67100000.0
2005-05-05 04:01:00,1.61355,1.6138,1.61343,1.61378,112200000.0
2005-05-05 04:02:00,1.61383,1.61407,1.61361,1.61361,126200000.0
2005-05-05 04:03:00,1.61353,1.61353,1.61324,1.61345,81600000.0
2005-05-05 04:04:00,1.61341,1.61347,1.61329,1.6134,124900000.0
2005-05-05 04:05:00,1.61364,1.61425,1.61318,1.61376,236200000.0
2005-05-05 04:06:00,1.61276,1.61319,1.61262,1.61294,108000000.0
2005-05-05 04:07:00,1.61312,1.61325,1.61298,1.61298,141800001.0
2005-05-05 04:08:00,1.61351,1.61382,1.61351,1.61365,21000000.0
2005-05-05 04:09:00,1.61375,1.61375,1.6135,1.6137,50200000.0
2005-05-05 04:10:00,1.6136,1.61364,1.61329,1.61346,117300000.0
2005-05-05 04:11:00,1.61366,1.61393,1.61352,1.61361,38400000.0
2005-05-05 04:12:00,1.61338,1.61346,1.61338,1.61341,73100000.0
2005-05-05 04:13:00,1.61349,1.61356,1.61338,1.61338,68000000.0
2005-05-05 04:14:00,1.61343,1.61355,1.61342,1.61351,86500000.0
2005-05-05 04:15:00,1.61351,1.61384,1.61345,1.6137,72600000.0
2005-05-05 04:16:00,1.61359,1.61362,1.6133,1.61346,122000002.0
2005-05-05 04:17:00,1.61348,1.61359,1.61344,1.61349,44400000.0
2005-05-05 04:18:00,1.61346,1.61366,1.61344,1.61354,131400000.0
2005-05-05 04:19:00,1.61359,1.61374,1.61358,1.61374,48400000.0
2005-05-05 04:20:00,1.61363,1.61391,1.61347,1.61349,202000002.0
2005-05-05 04:21:00,1.61348,1.61358,1.61348,1.61348,41400000.0
2005-05-05 04:22:00,1.61338,1.61383,1.61324,1.61383,35200000.0
2005-05-05 04:23:00,1.614,1.6141,1.6139,1.614,141800000.0
2005-05-05 04:24:00,1.6135,1.61358,1.61348,1.61353,141800000.0
2005-05-05 04:25:00,1.61351,1.61398,1.61348,1.61373,203000002.0
2005-05-05 04:26:00,1.61373,1.61373,1.61353,1.61358,113300000.0
2005-05-05 04:27:00,1.6135,1.61352,1.61334,1.61338,42600000.0
2005-05-05 04:28:00,1.61373,1.61387,1.61373,1.61377,41400000.0
2005-05-05 04:29:00,1.61364,1.61409,1.61352,1.61409,85100001.0
2005-05-05 04:30:00,1.61367,1.61408,1.61361,1.61402,79900000.0
2005-05-05 04:31:00,1.61406,1.61422,1.61389,1.61419,31800000.0
2005-05-05 04:32:00,1.61433,1.61434,1.61424,1.61434,30600000.0
2005-05-05 04:33:00,1.61442,1.61448,1.61427,1.61433,56800000.0
2005-05-05 04:34:00,1.61415,1.61417,1.61403,1.61414,43800000.0
2005-05-05 04:35:00,1.61385,1.61394,1.61365,1.61365,59900000.0
2005-05-05 04:36:00,1.61402,1.61448,1.6135,1.61399,193200001.0
2005-05-05 04:37:00,1.61378,1.61401,1.61351,1.61378,120600000.0
2005-05-05 04:38:00,1.61378,1.61378,1.61365,1.61373,46100000.0
2005-05-05 04:40:00,1.61358,1.61385,1.61358,1.61385,40600000.0
2005-05-05 04:41:00,1.61363,1.61391,1.61363,1.61378,37200000.0
2005-05-05 04:42:00,1.6137,1.61388,1.61363,1.61382,82200000.0
2005-05-05 04:43:00,1.6135,1.61351,1.61346,1.61349,39600000.0
2005-05-05 04:44:00,1.61351,1.61409,1.61351,1.614,40200000.0
2005-05-05 04:45:00,1.61375,1.61386,1.61347,1.61366,32600000.0
2005-05-05 04:46:00,1.61349,1.61359,1.61349,1.61351,54000000.0
2005-05-05 04:47:00,1.61344,1.61408,1.61339,1.61408,74300000.0
2005-05-05 04:48:00,1.61397,1.61425,1.61397,1.61412,59800000.0
2005-05-05 04:50:00,1.61399,1.61404,1.61382,1.61392,56600000.0
2005-05-05 04:51:00,1.61362,1.61362,1.61362,1.61362,38100000.0
2005-05-05 04:52:00,1.61362,1.61412,1.61362,1.61392,57200000.0
2005-05-05 04:54:00,1.61362,1.61387,1.61362,1.61362,29200000.0
2005-05-05 04:56:00,1.61382,1.61402,1.6138,1.61387,39200001.0
2005-05-05 04:58:00,1.61362,1.61404,1.61362,1.61392,33600000.0
2005-05-05 04:59:00,1.61362,1.61387,1.61362,1.61362,108800000.0
2005-05-05 05:00:00,1.61381,1.614,1.6138,1.61397,40000000.0
2005-05-05 05:01:00,1.6139,1.61416,1.6139,1.61415,37400000.0
2005-05-05 05:02:00,1.61401,1.61413,1.61381,1.61401,36200000.0
2005-05-05 05:04:00,1.61383,1.61394,1.61383,1.61386,195500001.0
2005-05-05 05:05:00,1.61386,1.61386,1.61371,1.61381,162700000.0
2005-05-05 05:06:00,1.61386,1.61397,1.61367,1.6139,156500000.0
2005-05-05 05:07:00,1.61375,1.61406,1.61369,1.61375,296800001.0
2005-05-05 05:08:00,1.61401,1.61406,1.61386,1.61388,269700000.0
2005-05-05 05:09:00,1.61382,1.61414,1.61375,1.61389,194000000.0
2005-05-05 05:10:00,1.61407,1.61416,1.61399,1.61415,211300000.0
2005-05-05 05:11:00,1.61411,1.61421,1.61401,1.61406,102400000.0
2005-05-05 05:12:00,1.61406,1.61411,1.61401,1.61401,153200000.0
2005-05-05 05:13:00,1.61407,1.61432,1.61406,1.61423,163100001.0
2005-05-05 05:14:00,1.61407,1.61425,1.61404,1.61416,183600000.0
2005-05-05 05:15:00,1.61429,1.61441,1.61419,1.61434,40200000.0
2005-05-05 05:17:00,1.61428,1.61447,1.6141,1.61447,149600000.0
2005-05-05 05:18:00,1.61449,1.61449,1.61424,1.61439,243200000.0
2005-05-05 05:20:00,1.61419,1.61434,1.61414,1.61424,263500000.0
2005-05-05 05:22:00,1.61422,1.61429,1.61414,1.61419,217300000.0
2005-05-05 05:24:00,1.61419,1.61422,1.61414,1.61417,166000000.0
2005-05-05 05:25:00,1.61436,1.61475,1.61428,1.61432,217200000.0
2005-05-05 05:26:00,1.61428,1.61428,1.6141,1.61418,103600000.0
2005-05-05 05:27:00,1.61444,1.61449,1.61414,1.61439,188500001.0
2005-05-05 05:29:00,1.61438,1.61462,1.61427,1.61434,295500002.0
2005-05-05 05:31:00,1.61432,1.61462,1.61429,1.61437,63800000.0
2005-05-05 05:32:00,1.61428,1.61453,1.61428,1.6145,167400001.0
2005-05-05 05:34:00,1.61435,1.61466,1.61417,1.61428,215700000.0
2005-05-05 05:35:00,1.6145,1.61457,1.61442,1.61452,36200000.0
2005-05-05 05:36:00,1.61416,1.61432,1.61414,1.61419,189000000.0
2005-05-05 05:37:00,1.61411,1.6143,1.61408,1.6142,274100002.0
2005-05-05 05:38:00,1.61424,1.61444,1.61422,1.61439,166200000.0
2005-05-05 05:39:00,1.61442,1.61463,1.61435,1.61452,197600001.0
2005-05-05 05:41:00,1.61442,1.61462,1.61429,1.61439,112500000.0
2005-05-05 05:43:00,1.61435,1.61445,1.61434,1.6144,78100000.0
2005-05-05 05:45:00,1.61442,1.61462,1.61437,1.61442,133800001.0
2005-05-05 05:46:00,1.61446,1.61458,1.61436,1.61444,182200000.0
2005-05-05 05:48:00,1.61424,1.61449,1.61419,1.61434,294100000.0
2005-05-05 05:49:00,1.61428,1.61439,1.61393,1.61399,210500000.0
2005-05-05 05:50:00,1.61403,1.61443,1.61403,1.61421,323100003.0
2005-05-05 05:52:00,1.61408,1.6144,1.614,1.6144,195800000.0
2005-05-05 05:53:00,1.61441,1.61458,1.6143,1.6143,95200000.0
2005-05-05 05:54:00,1.61458,1.6148,1.61443,1.6148,222100000.0
2005-05-05 05:55:00,1.61468,1.6148,1.61448,1.61454,233400000.0
2005-05-05 05:56:00,1.6146,1.6149,1.61457,1.61463,106200000.0
2005-05-05 05:57:00,1.61461,1.61465,1.61454,1.61454,195300001.0
2005-05-05 05:58:00,1.61465,1.61491,1.61464,1.61482,190400001.0
2005-05-05 05:59:00,1.61491,1.61491,1.61458,1.61459,57400000.0
2005-05-05 06:00:00,1.61424,1.61452,1.61424,1.61439,253200000.0
2005-05-05 06:01:00,1.61445,1.61458,1.61437,1.61448,157600000.0
2005-05-05 06:02:00,1.61442,1.61459,1.61439,1.61446,230700000.0
2005-05-05 06:03:00,1.61455,1.61471,1.61448,1.61468,39500000.0
2005-05-05 06:04:00,1.61456,1.61456,1.61442,1.61456,171100000.0
2005-05-05 06:05:00,1.61454,1.61462,1.61443,1.61446,414200001.0
2005-05-05 06:06:00,1.61462,1.61479,1.61462,1.61469,89800000.0
2005-05-05 06:07:00,1.61481,1.61499,1.61468,1.61477,339400001.0
2005-05-05 06:08:00,1.61453,1.61473,1.61451,1.61461,513700001.0
2005-05-05 06:09:00,1.6146,1.61495,1.61449,1.61477,359700001.0
2005-05-05 06:10:00,1.61481,1.61482,1.61462,1.61463,316300001.0
2005-05-05 06:11:00,1.61464,1.61471,1.61453,1.61463,376500000.0
2005-05-05 06:12:00,1.6146,1.61493,1.61453,1.61493,256000000.0
2005-05-05 06:14:00,1.61504,1.61532,1.6149,1.61499,366500000.0
2005-05-05 06:15:00,1.61494,1.61497,1.61476,1.6148,144500000.0
2005-05-05 06:16:00,1.61477,1.61493,1.61467,1.61493,216000001.0
2005-05-05 06:17:00,1.61476,1.61491,1.61476,1.61476,162800000.0
2005-05-05 06:18:00,1.61478,1.61499,1.61476,1.61478,238500000.0
2005-05-05 06:19:00,1.61476,1.61494,1.61476,1.61491,166300000.0
2005-05-05 06:21:00,1.61489,1.61494,1.61473,1.61482,227000000.0
2005-05-05 06:22:00,1.61476,1.61502,1.61471,1.61479,236300000.0
2005-05-05 06:23:00,1.61463,1.61485,1.61463,1.61485,276700001.0
2005-05-05 06:24:00,1.61486,1.61501,1.61476,1.61489,353400000.0
2005-05-05 06:26:00,1.61486,1.61498,1.61478,1.61494,299700000.0
2005-05-05 06:27:00,1.61489,1.61496,1.61481,1.61491,328100000.0
2005-05-05 06:28:00,1.61491,1.61506,1.61479,1.61491,415300001.0
2005-05-05 06:29:00,1.61491,1.61501,1.61481,1.61484,70200000.0
2005-05-05 06:30:00,1.61481,1.61503,1.61478,1.61489,274100000.0
2005-05-05 06:31:00,1.61492,1.61493,1.61475,1.61483,135700000.0
2005-05-05 06:32:00,1.61481,1.61487,1.61479,1.61481,192200000.0
2005-05-05 06:33:00,1.61485,1.61505,1.61483,1.61491,230700000.0
2005-05-05 06:34:00,1.61497,1.61516,1.61493,1.61503,236400001.0
2005-05-05 06:35:00,1.61488,1.61511,1.61484,1.61488,138200001.0
2005-05-05 06:36:00,1.61487,1.61505,1.61487,1.61496,55600000.0
2005-05-05 06:37:00,1.61496,1.61498,1.61485,1.61498,231800000.0
2005-05-05 06:38:00,1.6151,1.6152,1.615,1.6151,68100002.0
2005-05-05 06:39:00,1.61509,1.61514,1.61504,1.61509,68100002.0
2005-05-05 06:40:00,1.61506,1.61512,1.61491,1.61502,158900002.0
2005-05-05 06:41:00,1.61502,1.61517,1.61497,1.61517,146100000.0
2005-05-05 06:42:00,1.61517,1.61517,1.61489,1.61498,270600000.0
2005-05-05 06:43:00,1.61501,1.61508,1.61493,1.61504,158200000.0
2005-05-05 06:44:00,1.61524,1.61535,1.61517,1.61523,318200002.0
2005-05-05 06:45:00,1.61518,1.6153,1.6151,1.6153,243000001.0
2005-05-05 06:46:00,1.6152,1.61523,1.61494,1.61494,243400001.0
2005-05-05 06:47:00,1.61491,1.61515,1.61488,1.61495,213900000.0
2005-05-05 06:48:00,1.61478,1.61506,1.61478,1.61483,24200000.0
2005-05-05 06:49:00,1.61474,1.61474,1.61417,1.61436,271500000.0
2005-05-05 06:50:00,1.61442,1.61455,1.6143,1.61433,35200000.0
2005-05-05 06:51:00,1.6143,1.6143,1.61265,1.6128,27000000.0
2005-05-05 06:52:00,1.61275,1.61345,1.61275,1.61345,241300001.0
2005-05-05 06:53:00,1.61358,1.6137,1.61324,1.61343,226100000.0
2005-05-05 06:54:00,1.61334,1.61341,1.61302,1.61323,397700001.0
2005-05-05 06:55:00,1.61309,1.61309,1.6125,1.61276,339000001.0
2005-05-05 06:56:00,1.61251,1.61268,1.61251,1.61262,27200000.0
2005-05-05 06:57:00,1.61254,1.61259,1.61245,1.61245,92000000.0
2005-05-05 06:58:00,1.6124,1.61244,1.61217,1.61227,255100001.0
2005-05-05 06:59:00,1.61212,1.6125,1.61212,1.61239,275900000.0
2005-05-05 07:00:00,1.61259,1.61262,1.61249,1.61256,113000000.0
2005-05-05 07:01:00,1.61261,1.61288,1.61237,1.61254,240900001.0
2005-05-05 07:02:00,1.61252,1.61261,1.61234,1.61261,383000001.0
2005-05-05 07:03:00,1.61277,1.61298,1.61277,1.61284,142000000.0
2005-05-05 07:04:00,1.61259,1.61277,1.61254,1.61267,330600001.0
2005-05-05 07:05:00,1.61284,1.61327,1.61242,1.61327,128800001.0
2005-05-05 07:06:00,1.61323,1.61328,1.61308,1.61321,232100001.0
2005-05-05 07:07:00,1.61323,1.61323,1.613,1.61318,190200000.0
2005-05-05 07:08:00,1.6132,1.61328,1.61299,1.61305,253300000.0
2005-05-05 07:09:00,1.61307,1.6131,1.61295,1.61295,217200000.0
2005-05-05 07:11:00,1.61295,1.61302,1.61292,1.61297,331100000.0
2005-05-05 07:12:00,1.61295,1.6131,1.6129,1.61299,288800000.0
2005-05-05 07:13:00,1.61291,1.61291,1.61269,1.61275,267600000.0
2005-05-05 07:14:00,1.61214,1.61241,1.61214,1.61241,546100001.0
2005-05-05 07:15:00,1.61261,1.61261,1.61231,1.61255,311000003.0
2005-05-05 07:16:00,1.61238,1.61272,1.61232,1.61243,214000001.0
2005-05-05 07:17:00,1.61231,1.61231,1.61202,1.61205,237000002.0
2005-05-05 07:18:00,1.61227,1.61273,1.61226,1.61273,472300001.0
2005-05-05 07:19:00,1.61283,1.6129,1.61261,1.61271,286600000.0
2005-05-05 07:20:00,1.61269,1.61283,1.61252,1.61271,478500003.0
2005-05-05 07:21:00,1.61259,1.61292,1.61252,1.61276,278900000.0
2005-05-05 07:22:00,1.6128,1.61295,1.61276,1.61295,323700001.0
2005-05-05 07:23:00,1.61295,1.61316,1.61285,1.61312,421300002.0
2005-05-05 07:24:00,1.61325,1.61332,1.61313,1.61324,320200001.0
2005-05-05 07:25:00,1.61329,1.61338,1.61314,1.61326,350000001.0
2005-05-05 07:26:00,1.61317,1.61332,1.61302,1.6132,286300000.0
2005-05-05 07:27:00,1.6131,1.61336,1.61302,1.61336,198000002.0
2005-05-05 07:28:00,1.61335,1.61335,1.61313,1.61313,241300001.0
2005-05-05 07:29:00,1.61297,1.61297,1.61246,1.61246,215600000.0
2005-05-05 07:30:00,1.61249,1.61273,1.61246,1.61273,512200001.0
2005-05-05 07:31:00,1.61271,1.61291,1.61268,1.61291,277500001.0
2005-05-05 07:32:00,1.61305,1.61314,1.6129,1.61306,448800001.0
2005-05-05 07:33:00,1.61302,1.61315,1.6129,1.61301,356600000.0
2005-05-05 07:34:00,1.61299,1.61313,1.61296,1.61303,295600001.0
2005-05-05 07:35:00,1.61306,1.6133,1.61306,1.61316,269000002.0
2005-05-05 07:36:00,1.61322,1.61328,1.61303,1.61313,390500002.0
2005-05-05 07:37:00,1.61317,1.61337,1.61306,1.61318,210300000.0
2005-05-05 07:38:00,1.61321,1.61334,1.61315,1.61334,60800002.0
2005-05-05 07:39:00,1.61326,1.61335,1.61315,1.61326,391700001.0
2005-05-05 07:40:00,1.61322,1.61341,1.61313,1.61317,308600001.0
2005-05-05 07:41:00,1.61312,1.61335,1.61305,1.61329,603400000.0
2005-05-05 07:42:00,1.61331,1.61332,1.61312,1.61322,283900001.0
2005-05-05 07:43:00,1.61315,1.61327,1.61302,1.61313,235400001.0
2005-05-05 07:44:00,1.61312,1.61325,1.61305,1.61312,407300000.0
2005-05-05 07:45:00,1.6132,1.61339,1.61301,1.61302,348200001.0
2005-05-05 07:46:00,1.61318,1.61357,1.61318,1.61342,452100001.0
2005-05-05 07:47:00,1.61349,1.61362,1.61307,1.61307,628800001.0
2005-05-05 07:48:00,1.61286,1.61319,1.61284,1.613,680700001.0
2005-05-05 07:49:00,1.61319,1.61345,1.61311,1.61345,663000000.0
2005-05-05 07:50:00,1.61327,1.6134,1.6131,1.61318,624400003.0
2005-05-05 07:51:00,1.61329,1.61329,1.61298,1.61322,597400001.0
2005-05-05 07:52:00,1.61305,1.61307,1.61287,1.61293,410400000.0
2005-05-05 07:53:00,1.6129,1.61313,1.61275,1.61297,605800002.0
2005-05-05 07:54:00,1.61283,1.61287,1.61256,1.61257,422700001.0
2005-05-05 07:55:00,1.61289,1.61289,1.61241,1.61259,403100000.0
2005-05-05 07:56:00,1.61232,1.61253,1.61218,1.6124,725200001.0
2005-05-05 07:57:00,1.61238,1.61249,1.61211,1.61236,629300003.0
2005-05-05 07:58:00,1.61243,1.61274,1.61241,1.61248,672600001.0
2005-05-05 07:59:00,1.61253,1.61281,1.61247,1.61273,494100002.0
2005-05-05 08:00:00,1.61265,1.61265,1.61224,1.61224,406400000.0
2005-05-05 08:01:00,1.61217,1.61263,1.61213,1.61234,453700000.0
2005-05-05 08:02:00,1.61241,1.61267,1.61241,1.61267,254600001.0
2005-05-05 08:03:00,1.61281,1.61313,1.61279,1.61305,506700000.0
2005-05-05 08:04:00,1.61323,1.61342,1.61308,1.61308,402500002.0
2005-05-05 08:05:00,1.61298,1.61298,1.61248,1.61259,317800001.0
2005-05-05 08:06:00,1.61324,1.61349,1.61285,1.61333,684300000.0
2005-05-05 08:07:00,1.61271,1.6132,1.61259,1.6129,489400001.0
2005-05-05 08:08:00,1.61328,1.61334,1.61318,1.61332,396600000.0
2005-05-05 08:09:00,1.61324,1.61338,1.61294,1.61294,539800000.0
2005-05-05 08:10:00,1.61298,1.61341,1.6129,1.61319,590700002.0
2005-05-05 08:11:00,1.61321,1.61333,1.61295,1.61317,239200000.0
2005-05-05 08:12:00,1.6131,1.61322,1.61299,1.61309,405800001.0
2005-05-05 08:13:00,1.61304,1.61312,1.6129,1.61299,190200000.0
2005-05-05 08:14:00,1.61284,1.61287,1.61267,1.61267,102800000.0
2005-05-05 08:15:00,1.61264,1.61311,1.61264,1.61311,323800001.0
2005-05-05 08:16:00,1.61304,1.61321,1.613,1.613,282600000.0
2005-05-05 08:17:00,1.61311,1.61323,1.61286,1.61303,288300001.0
2005-05-05 08:18:00,1.61312,1.61318,1.61272,1.613,189400000.0
2005-05-05 08:19:00,1.61293,1.6131,1.61286,1.61307,307000000.0
2005-05-05 08:20:00,1.61298,1.61298,1.61242,1.61268,282300001.0
2005-05-05 08:21:00,1.61301,1.61337,1.61299,1.61324,501900000.0
2005-05-05 08:22:00,1.61331,1.61361,1.61331,1.61361,316300002.0
2005-05-05 08:23:00,1.61378,1.61383,1.61322,1.61328,233700000.0
2005-05-05 08:24:00,1.61344,1.6136,1.61328,1.6136,451300000.0
2005-05-05 08:25:00,1.61362,1.61362,1.6131,1.61319,578600002.0
2005-05-05 08:26:00,1.6133,1.6133,1.61297,1.61297,352500001.0
2005-05-05 08:27:00,1.61302,1.61323,1.61291,1.61296,363300000.0
2005-05-05 08:28:00,1.61289,1.61316,1.61288,1.61299,572000002.0
2005-05-05 08:29:00,1.61292,1.61323,1.61292,1.61308,434500001.0
2005-05-05 08:30:00,1.61294,1.61307,1.61278,1.61301,461100000.0
2005-05-05 08:31:00,1.61282,1.61349,1.61282,1.61349,297300002.0
2005-05-05 08:32:00,1.6133,1.61372,1.6133,1.61358,287000001.0
2005-05-05 08:33:00,1.61356,1.61369,1.61354,1.61358,204500001.0
2005-05-05 08:34:00,1.61349,1.61387,1.61349,1.61363,652100001.0
2005-05-05 08:35:00,1.61385,1.61392,1.61367,1.6137,514900002.0
2005-05-05 08:36:00,1.61399,1.61422,1.61385,1.6142,418200001.0
2005-05-05 08:37:00,1.61392,1.61392,1.6135,1.61359,305700000.0
2005-05-05 08:38:00,1.61364,1.61394,1.61358,1.61394,390200001.0
2005-05-05 08:39:00,1.6138,1.61388,1.61356,1.61374,494800000.0
2005-05-05 08:40:00,1.61374,1.61417,1.61374,1.61388,304900000.0
2005-05-05 08:41:00,1.61379,1.61379,1.61262,1.61314,461700001.0
2005-05-05 08:42:00,1.61303,1.61303,1.61269,1.61269,421900000.0
2005-05-05 08:43:00,1.61289,1.61301,1.6127,1.61282,246600000.0
2005-05-05 08:44:00,1.61285,1.61312,1.61265,1.61265,480900002.0
2005-05-05 08:45:00,1.61265,1.61302,1.61259,1.61279,725300002.0
2005-05-05 08:46:00,1.61279,1.61309,1.61273,1.61289,715300000.0
2005-05-05 08:47:00,1.61305,1.61305,1.61278,1.61279,483800001.0
2005-05-05 08:48:00,1.61278,1.61328,1.61278,1.61293,327000000.0
2005-05-05 08:49:00,1.6129,1.61319,1.61288,1.613,493500000.0
2005-05-05 08:50:00,1.61352,1.61352,1.61316,1.61328,505700000.0
2005-05-05 08:51:00,1.61356,1.6137,1.61322,1.61327,548500000.0
2005-05-05 08:52:00,1.61341,1.61347,1.61282,1.61295,574300001.0
2005-05-05 08:53:00,1.61274,1.61274,1.61169,1.61199,456600002.0
2005-05-05 08:54:00,1.6117,1.61197,1.61163,1.61184,696600001.0
2005-05-05 08:55:00,1.61197,1.61213,1.61172,1.61172,652800002.0
2005-05-05 08:56:00,1.6117,1.61206,1.61165,1.61185,582200000.0
2005-05-05 08:57:00,1.61169,1.61231,1.61169,1.61231,448000000.0
2005-05-05 08:58:00,1.61228,1.61254,1.61206,1.6122,488700001.0
2005-05-05 08:59:00,1.61212,1.61317,1.61212,1.61254,365200001.0
2005-05-05 09:00:00,1.61228,1.61273,1.61228,1.61254,467500001.0
2005-05-05 09:01:00,1.61244,1.61264,1.61238,1.61251,450100001.0
2005-05-05 09:02:00,1.6127,1.61309,1.61269,1.61302,683900000.0
2005-05-05 09:03:00,1.61319,1.6132,1.61269,1.61295,573500001.0
2005-05-05 09:04:00,1.6131,1.61313,1.61257,1.61301,636000003.0
2005-05-05 09:05:00,1.61283,1.61294,1.6127,1.61294,582600003.0
2005-05-05 09:06:00,1.61305,1.61337,1.61305,1.61334,602100004.0
2005-05-05 09:07:00,1.61317,1.61333,1.6131,1.61325,329200000.0
2005-05-05 09:08:00,1.61337,1.61337,1.61314,1.61316,233500001.0
2005-05-05 09:09:00,1.6131,1.61313,1.6127,1.6128,328100001.0
2005-05-05 09:10:00,1.61275,1.61315,1.61253,1.61305,372200002.0
2005-05-05 09:11:00,1.61316,1.61342,1.61312,1.61312,577800002.0
2005-05-05 09:12:00,1.61334,1.61382,1.61334,1.61376,449700000.0
2005-05-05 09:13:00,1.61368,1.61393,1.61349,1.6138,518700001.0
2005-05-05 09:14:00,1.61352,1.61373,1.61334,1.61363,323200000.0
2005-05-05 09:15:00,1.61353,1.61356,1.61332,1.61347,441200000.0
2005-05-05 09:16:00,1.61343,1.61344,1.6131,1.61337,502600002.0
2005-05-05 09:17:00,1.61337,1.6136,1.61333,1.61344,527100002.0
2005-05-05 09:18:00,1.61351,1.61359,1.61326,1.61334,189900001.0
2005-05-05 09:19:00,1.61344,1.61397,1.61344,1.61381,479400001.0
2005-05-05 09:20:00,1.61381,1.61397,1.61367,1.61391,240500001.0
2005-05-05 09:21:00,1.61402,1.61405,1.61384,1.61389,325000001.0
2005-05-05 09:22:00,1.61384,1.614,1.61382,1.6139,358900000.0
2005-05-05 09:23:00,1.61409,1.61413,1.61396,1.61408,386900001.0
2005-05-05 09:24:00,1.61404,1.61422,1.61384,1.61384,295800000.0
2005-05-05 09:25:00,1.61388,1.61417,1.61387,1.61417,421800002.0
2005-05-05 09:26:00,1.61424,1.6144,1.61418,1.61425,584400000.0
2005-05-05 09:27:00,1.61422,1.61436,1.61413,1.61418,405400000.0
2005-05-05 09:28:00,1.61435,1.61449,1.61419,1.61433,481400000.0
2005-05-05 09:29:00,1.6143,1.6144,1.614,1.614,470000003.0
2005-05-05 09:30:00,1.61343,1.61397,1.61338,1.61379,639900001.0
2005-05-05 09:31:00,1.61365,1.61387,1.61323,1.61387,358200000.0
2005-05-05 09:32:00,1.61361,1.61386,1.61358,1.61364,386900001.0
2005-05-05 09:33:00,1.61359,1.61394,1.61352,1.6137,245300001.0
2005-05-05 09:34:00,1.61406,1.61406,1.61338,1.61344,452200002.0
2005-05-05 09:35:00,1.6135,1.61383,1.61338,1.61383,249000000.0
2005-05-05 09:36:00,1.61408,1.6143,1.61394,1.61413,461100001.0
2005-05-05 09:37:00,1.61411,1.61411,1.61345,1.61351,416100001.0
2005-05-05 09:38:00,1.61327,1.61348,1.6132,1.61321,389200001.0
2005-05-05 09:39:00,1.6134,1.61364,1.6134,1.61359,418300001.0
2005-05-05 09:40:00,1.61388,1.61415,1.61384,1.61414,416900002.0
2005-05-05 09:41:00,1.61404,1.61418,1.61395,1.61399,528500001.0
2005-05-05 09:42:00,1.61392,1.61418,1.61384,1.61387,490700004.0
2005-05-05 09:43:00,1.61416,1.61425,1.61391,1.61418,339100001.0
2005-05-05 09:44:00,1.61384,1.61404,1.61377,1.61377,396100000.0
2005-05-05 09:45:00,1.61396,1.6142,1.61389,1.6142,544200002.0
2005-05-05 09:46:00,1.61419,1.61419,1.61395,1.61412,318600002.0
2005-05-05 09:47:00,1.61434,1.61521,1.61426,1.61521,423800002.0
2005-05-05 09:48:00,1.61537,1.61537,1.61495,1.61514,312600001.0
2005-05-05 09:49:00,1.61472,1.61494,1.61456,1.61487,637800002.0
2005-05-05 09:50:00,1.61492,1.61511,1.61469,1.61469,506300000.0
2005-05-05 09:51:00,1.61487,1.61512,1.61476,1.61494,554600004.0
2005-05-05 09:52:00,1.61475,1.61486,1.61447,1.61454,446500000.0
2005-05-05 09:53:00,1.61441,1.61454,1.61425,1.61433,346700000.0
2005-05-05 09:54:00,1.61413,1.61455,1.61413,1.61451,541200001.0
2005-05-05 09:55:00,1.6146,1.61489,1.61455,1.6146,557800007.0
2005-05-05 09:56:00,1.61464,1.61483,1.6146,1.61478,365500000.0
2005-05-05 09:57:00,1.61462,1.61462,1.61433,1.61433,521200000.0
2005-05-05 09:58:00,1.6146,1.6148,1.61451,1.61452,745100000.0
2005-05-05 09:59:00,1.6145,1.6146,1.61422,1.61445,691800002.0
2005-05-05 10:00:00,1.61462,1.61472,1.61451,1.61454,304300000.0
2005-05-05 10:01:00,1.61455,1.6149,1.61446,1.61474,602000000.0
2005-05-05 10:02:00,1.61472,1.61485,1.61455,1.61485,586800003.0
2005-05-05 10:03:00,1.61477,1.61504,1.61461,1.61504,418700001.0
2005-05-05 10:04:00,1.6152,1.61522,1.61489,1.61516,412500001.0
2005-05-05 10:05:00,1.61485,1.615,1.61464,1.61485,350700000.0
2005-05-05 10:06:00,1.61465,1.61465,1.61407,1.6144,536900002.0
2005-05-05 10:07:00,1.61413,1.61437,1.61403,1.61425,585900002.0
2005-05-05 10:08:00,1.61424,1.61464,1.61424,1.61455,535300001.0
2005-05-05 10:09:00,1.61478,1.61495,1.61464,1.61479,550900002.0
2005-05-05 10:10:00,1.61471,1.61493,1.61471,1.61492,327400001.0
2005-05-05 10:11:00,1.61506,1.61536,1.61503,1.61536,385400001.0
2005-05-05 10:12:00,1.61534,1.61534,1.61496,1.61527,473600001.0
2005-05-05 10:13:00,1.61526,1.61541,1.61514,1.61541,487400002.0
2005-05-05 10:14:00,1.61544,1.61553,1.61528,1.6154,501500000.0
2005-05-05 10:15:00,1.61537,1.6154,1.61508,1.6152,460100003.0
2005-05-05 10:16:00,1.61531,1.61534,1.61508,1.6153,438100001.0
2005-05-05 10:17:00,1.61513,1.61535,1.61489,1.615,324500000.0
2005-05-05 10:18:00,1.615,1.61515,1.61492,1.61494,394400001.0
2005-05-05 10:19:00,1.61503,1.61516,1.61499,1.61511,316800001.0
2005-05-05 10:20:00,1.61503,1.61515,1.61488,1.61496,516600001.0
2005-05-05 10:21:00,1.6149,1.61501,1.61471,1.61482,399400001.0
2005-05-05 10:22:00,1.61503,1.61519,1.61486,1.61514,361400000.0
2005-05-05 10:23:00,1.61504,1.61534,1.61495,1.61507,483200000.0
2005-05-05 10:24:00,1.61512,1.61517,1.61487,1.61513,440600001.0
2005-05-05 10:25:00,1.61525,1.61525,1.61497,1.61525,399700000.0
2005-05-05 10:26:00,1.61526,1.61544,1.61513,1.61534,581700002.0
2005-05-05 10:27:00,1.61536,1.61546,1.61522,1.6154,482400002.0
2005-05-05 10:28:00,1.61558,1.61571,1.61544,1.61569,690200002.0
2005-05-05 10:29:00,1.61599,1.616,1.61545,1.6156,536900002.0
2005-05-05 10:30:00,1.61577,1.61592,1.6155,1.61574,654800000.0
2005-05-05 10:31:00,1.61554,1.61598,1.61549,1.61554,528500002.0
2005-05-05 10:32:00,1.61563,1.61596,1.61515,1.61515,464800001.0
2005-05-05 10:33:00,1.61517,1.61535,1.61482,1.61527,496600002.0
2005-05-05 10:34:00,1.61533,1.61544,1.61507,1.61531,442100001.0
2005-05-05 10:35:00,1.61525,1.6153,1.61504,1.61504,480000002.0
2005-05-05 10:36:00,1.61516,1.61542,1.61509,1.61542,533400001.0
2005-05-05 10:37:00,1.61544,1.61546,1.61515,1.61537,480600000.0
2005-05-05 10:38:00,1.61536,1.61565,1.61533,1.61539,414500001.0
2005-05-05 10:39:00,1.61544,1.61557,1.61529,1.61549,404900000.0
2005-05-05 10:40:00,1.61543,1.61559,1.61527,1.61557,319300001.0
2005-05-05 10:41:00,1.61552,1.61559,1.61521,1.61551,585800001.0
2005-05-05 10:42:00,1.6156,1.61561,1.61541,1.61552,417000000.0
2005-05-05 10:43:00,1.61545,1.61563,1.6153,1.61536,471400001.0
2005-05-05 10:44:00,1.61545,1.61546,1.61505,1.61546,525900001.0
2005-05-05 10:45:00,1.61551,1.61563,1.61529,1.61558,546100001.0
2005-05-05 10:46:00,1.6156,1.61576,1.61547,1.61576,361700000.0
2005-05-05 10:47:00,1.61573,1.61579,1.61549,1.61566,360000000.0
2005-05-05 10:48:00,1.61574,1.6159,1.61555,1.61588,562900002.0
2005-05-05 10:49:00,1.61618,1.61621,1.61586,1.6161,420100001.0
2005-05-05 10:50:00,1.61604,1.61665,1.61602,1.61649,519000002.0
2005-05-05 10:51:00,1.61639,1.61735,1.61639,1.61643,458700001.0
2005-05-05 10:52:00,1.61637,1.61652,1.61626,1.61632,362900001.0
2005-05-05 10:53:00,1.61623,1.61657,1.61623,1.61647,413100002.0
2005-05-05 10:54:00,1.61669,1.61687,1.6166,1.61672,425300000.0
2005-05-05 10:55:00,1.61674,1.61675,1.61642,1.61642,439400000.0
2005-05-05 10:56:00,1.61644,1.61674,1.61639,1.61641,504500000.0
2005-05-05 10:57:00,1.61659,1.61659,1.61623,1.61656,355200000.0
2005-05-05 10:58:00,1.61632,1.61634,1.61596,1.61611,444100000.0
2005-05-05 10:59:00,1.61601,1.61639,1.61588,1.61604,820100002.0
2005-05-05 11:00:00,1.61546,1.61546,1.61518,1.61545,490900001.0
2005-05-05 11:01:00,1.61548,1.61617,1.61548,1.61595,603600003.0
2005-05-05 11:02:00,1.61585,1.61597,1.61566,1.61569,593500002.0
2005-05-05 11:03:00,1.61543,1.6156,1.61536,1.6155,239000000.0
2005-05-05 11:04:00,1.61519,1.61528,1.61482,1.61515,544500000.0
2005-05-05 11:05:00,1.615,1.615,1.61417,1.61437,515800003.0
2005-05-05 11:06:00,1.61408,1.61416,1.61369,1.61393,630700001.0
2005-05-05 11:07:00,1.61405,1.61433,1.61405,1.61424,214500000.0
2005-05-05 11:08:00,1.6143,1.6147,1.61427,1.61453,426400002.0
2005-05-05 11:09:00,1.61434,1.6145,1.6142,1.61421,400100001.0
2005-05-05 11:10:00,1.61431,1.6144,1.61415,1.61421,484900000.0
2005-05-05 11:11:00,1.61432,1.61455,1.61411,1.61414,515100001.0
2005-05-05 11:12:00,1.61421,1.61476,1.61421,1.61467,572900000.0
2005-05-05 11:13:00,1.61473,1.61473,1.61454,1.61465,380300001.0
2005-05-05 11:14:00,1.61454,1.61457,1.61429,1.6143,533000001.0
2005-05-05 11:15:00,1.61422,1.61436,1.6141,1.61419,449500001.0
2005-05-05 11:16:00,1.61423,1.61441,1.61409,1.61438,500500000.0
2005-05-05 11:17:00,1.61445,1.61456,1.61432,1.61446,426700002.0
2005-05-05 11:18:00,1.61427,1.61474,1.61427,1.61456,360600001.0
2005-05-05 11:19:00,1.61454,1.6148,1.6145,1.61467,394400000.0
2005-05-05 11:20:00,1.61452,1.61483,1.61447,1.61457,579000000.0
2005-05-05 11:21:00,1.61474,1.61474,1.61419,1.61439,593200000.0
2005-05-05 11:22:00,1.61425,1.6147,1.6142,1.6147,675900002.0
2005-05-05 11:23:00,1.61424,1.61447,1.61418,1.61424,495000003.0
2005-05-05 11:24:00,1.61409,1.61409,1.61367,1.61383,399800000.0
2005-05-05 11:25:00,1.61384,1.61384,1.61366,1.61377,417700001.0
2005-05-05 11:26:00,1.61387,1.614,1.61367,1.61385,527600001.0
2005-05-05 11:27:00,1.61385,1.61385,1.61341,1.61369,593300001.0
2005-05-05 11:28:00,1.61375,1.61394,1.61322,1.61367,331800001.0
2005-05-05 11:29:00,1.61387,1.61404,1.61371,1.61396,527000003.0
2005-05-05 11:30:00,1.61399,1.61408,1.61373,1.6138,428100002.0
2005-05-05 11:31:00,1.61385,1.61438,1.61376,1.61376,534800001.0
2005-05-05 11:32:00,1.61362,1.61382,1.61351,1.61374,454100001.0
2005-05-05 11:33:00,1.61385,1.61415,1.61385,1.61398,467600000.0
2005-05-05 11:34:00,1.61409,1.61409,1.61311,1.61321,651100000.0
2005-05-05 11:35:00,1.6133,1.6141,1.6133,1.61374,645200002.0
2005-05-05 11:36:00,1.61368,1.61381,1.61315,1.61315,486600000.0
2005-05-05 11:37:00,1.61317,1.61341,1.61306,1.61335,494800002.0
2005-05-05 11:38:00,1.61308,1.61308,1.61241,1.61241,528900000.0
2005-05-05 11:39:00,1.61256,1.61285,1.6123,1.61242,691100002.0
2005-05-05 11:40:00,1.61208,1.61216,1.61183,1.61216,716700003.0
2005-05-05 11:41:00,1.61212,1.61247,1.61202,1.6123,775600003.0
2005-05-05 11:42:00,1.61233,1.61233,1.61195,1.61205,577300001.0
2005-05-05 11:43:00,1.61211,1.61247,1.61204,1.6123,531800000.0
2005-05-05 11:44:00,1.61283,1.61284,1.61249,1.61251,569700000.0
2005-05-05 11:45:00,1.61257,1.61306,1.61256,1.6127,546500000.0
2005-05-05 11:46:00,1.61264,1.61276,1.6125,1.6125,490700002.0
2005-05-05 11:47:00,1.61251,1.61279,1.61245,1.61272,454500000.0
2005-05-05 11:48:00,1.61269,1.61273,1.6124,1.61242,511200001.0
2005-05-05 11:49:00,1.61253,1.6128,1.6125,1.61263,453300000.0
2005-05-05 11:50:00,1.61264,1.61277,1.61221,1.61249,382200000.0
2005-05-05 11:51:00,1.61242,1.61252,1.61213,1.6123,200600000.0
2005-05-05 11:52:00,1.61234,1.61249,1.61209,1.6123,211300001.0
2005-05-05 11:53:00,1.61241,1.61291,1.61241,1.61288,207200000.0
2005-05-05 11:54:00,1.61288,1.61311,1.6128,1.6129,363900001.0
2005-05-05 11:55:00,1.61281,1.61281,1.61258,1.61267,477500000.0
2005-05-05 11:56:00,1.61266,1.61276,1.61243,1.61259,447000002.0
2005-05-05 11:57:00,1.61269,1.61279,1.61244,1.61264,528500003.0
2005-05-05 11:58:00,1.61257,1.61267,1.61237,1.61242,463800002.0
2005-05-05 11:59:00,1.6126,1.6127,1.6125,1.6126,570800001.0
2005-05-05 12:00:00,1.6126,1.6126,1.61226,1.61234,570800001.0
2005-05-05 12:01:00,1.61219,1.61239,1.61197,1.61208,426800001.0
2005-05-05 12:02:00,1.61218,1.61242,1.61214,1.61242,401700001.0
2005-05-05 12:03:00,1.61235,1.61235,1.61191,1.61225,357500000.0
2005-05-05 12:04:00,1.61179,1.61179,1.61114,1.61123,416500002.0
2005-05-05 12:05:00,1.61122,1.61145,1.6111,1.6111,353300000.0
2005-05-05 12:06:00,1.61103,1.61138,1.61103,1.6113,419400001.0
2005-05-05 12:07:00,1.61143,1.61158,1.61132,1.61143,317400001.0
2005-05-05 12:08:00,1.61153,1.61161,1.6111,1.61153,585200002.0
2005-05-05 12:09:00,1.61149,1.61159,1.61125,1.61149,391500001.0
2005-05-05 12:10:00,1.61146,1.61188,1.61146,1.6117,388500001.0
2005-05-05 12:11:00,1.61181,1.61196,1.61167,1.6119,246500002.0
2005-05-05 12:12:00,1.6119,1.61198,1.61177,1.61182,242700001.0
2005-05-05 12:13:00,1.61188,1.61216,1.6118,1.61193,517500002.0
2005-05-05 12:14:00,1.61192,1.61192,1.61156,1.61185,622300000.0
2005-05-05 12:15:00,1.61156,1.61163,1.61129,1.61132,297400001.0
2005-05-05 12:16:00,1.61124,1.61137,1.61111,1.61122,359900002.0
2005-05-05 12:17:00,1.61126,1.61173,1.61126,1.61156,203600001.0
2005-05-05 12:18:00,1.61154,1.61156,1.61125,1.61156,273400000.0
2005-05-05 12:19:00,1.61163,1.61165,1.6114,1.6115,469100000.0
2005-05-05 12:20:00,1.6115,1.6116,1.61135,1.61152,421900000.0
2005-05-05 12:21:00,1.61149,1.61157,1.61136,1.61148,372200000.0
2005-05-05 12:22:00,1.61156,1.61182,1.61156,1.6117,339800000.0
2005-05-05 12:23:00,1.61171,1.61184,1.61154,1.61167,403600000.0
2005-05-05 12:24:00,1.61161,1.61186,1.61156,1.61161,611100001.0
2005-05-05 12:25:00,1.61178,1.61188,1.61157,1.61165,459400001.0
2005-05-05 12:26:00,1.61145,1.61167,1.61133,1.61167,475400003.0
2005-05-05 12:27:00,1.61171,1.61201,1.61171,1.61198,468300002.0
2005-05-05 12:28:00,1.61202,1.61225,1.61192,1.612,531100002.0
2005-05-05 12:29:00,1.61182,1.61194,1.61161,1.61166,689100000.0
2005-05-05 12:30:00,1.61164,1.61201,1.61164,1.612,564900001.0
2005-05-05 12:31:00,1.61216,1.61234,1.61201,1.6121,742700001.0
2005-05-05 12:32:00,1.61212,1.61242,1.61206,1.61219,621400001.0
2005-05-05 12:33:00,1.61218,1.61225,1.61197,1.61225,43600000.0
2005-05-05 12:34:00,1.61244,1.61252,1.61207,1.61233,654400005.0
2005-05-05 12:35:00,1.61251,1.61258,1.61226,1.6124,619800002.0
2005-05-05 12:36:00,1.61246,1.61261,1.61233,1.61235,437000000.0
2005-05-05 12:37:00,1.61242,1.61256,1.61235,1.6124,480800001.0
2005-05-05 12:38:00,1.61236,1.61247,1.61224,1.61231,706100002.0
2005-05-05 12:39:00,1.61223,1.61236,1.61198,1.61214,499500001.0
2005-05-05 12:40:00,1.61213,1.6123,1.61206,1.6123,515000001.0
2005-05-05 12:41:00,1.61245,1.61247,1.61223,1.61228,239300000.0
2005-05-05 12:42:00,1.61213,1.6124,1.61207,1.61216,416000001.0
2005-05-05 12:43:00,1.61193,1.61209,1.61183,1.61189,471000001.0
2005-05-05 12:44:00,1.61207,1.61213,1.61175,1.61199,376600000.0
2005-05-05 12:45:00,1.61171,1.61192,1.61151,1.61192,499600002.0
2005-05-05 12:46:00,1.61182,1.61182,1.61138,1.61157,397800002.0
2005-05-05 12:47:00,1.61148,1.61164,1.61138,1.61154,371000001.0
2005-05-05 12:48:00,1.6117,1.61188,1.61161,1.61171,457200000.0
2005-05-05 12:49:00,1.61174,1.61181,1.61156,1.61168,569200002.0
2005-05-05 12:50:00,1.61176,1.61202,1.61166,1.61166,432100000.0
2005-05-05 12:51:00,1.61162,1.61193,1.61162,1.61184,376700001.0
2005-05-05 12:52:00,1.61186,1.61206,1.61178,1.61201,341200000.0
2005-05-05 12:53:00,1.61205,1.6122,1.61192,1.61206,282600002.0
2005-05-05 12:54:00,1.61196,1.61203,1.61176,1.61193,378900000.0
2005-05-05 12:55:00,1.61195,1.612,1.61169,1.61177,415900000.0
2005-05-05 12:56:00,1.61176,1.61181,1.61151,1.61159,438800003.0
2005-05-05 12:57:00,1.61176,1.61197,1.61147,1.61173,511800000.0
2005-05-05 12:58:00,1.61186,1.61205,1.61182,1.61194,345300000.0
2005-05-05 12:59:00,1.61195,1.61203,1.61172,1.61191,708900001.0
2005-05-05 13:00:00,1.61192,1.61192,1.61174,1.6118,213000000.0
2005-05-05 13:01:00,1.61173,1.61187,1.61164,1.61176,352500001.0
2005-05-05 13:02:00,1.61169,1.61193,1.61163,1.61177,388100004.0
2005-05-05 13:03:00,1.61173,1.61191,1.61164,1.61183,385400000.0
2005-05-05 13:04:00,1.6117,1.6117,1.61146,1.61167,248100000.0
2005-05-05 13:05:00,1.61171,1.61176,1.61166,1.61166,166400000.0
2005-05-05 13:06:00,1.6117,1.61177,1.61149,1.61161,398800001.0
2005-05-05 13:07:00,1.6116,1.6117,1.6115,1.6116,211900002.0
2005-05-05 13:08:00,1.61178,1.6119,1.61153,1.6119,211900002.0
2005-05-05 13:09:00,1.61195,1.61207,1.61174,1.61184,287500001.0
2005-05-05 13:10:00,1.61184,1.61205,1.61182,1.61182,141900000.0
2005-05-05 13:11:00,1.61173,1.61178,1.61141,1.61167,446000003.0
2005-05-05 13:12:00,1.61155,1.61165,1.61122,1.61146,262900000.0
2005-05-05 13:13:00,1.6115,1.61154,1.61123,1.61154,298200001.0
2005-05-05 13:14:00,1.61158,1.61163,1.61149,1.61158,365200001.0
2005-05-05 13:15:00,1.61145,1.61167,1.61116,1.61167,450100004.0
2005-05-05 13:16:00,1.61167,1.61173,1.61155,1.61156,151400001.0
2005-05-05 13:17:00,1.61164,1.61172,1.61158,1.6116,115200000.0
2005-05-05 13:18:00,1.61158,1.61198,1.61158,1.61195,293300000.0
2005-05-05 13:19:00,1.61173,1.61191,1.6116,1.61191,272900000.0
2005-05-05 13:20:00,1.61194,1.61217,1.61186,1.61215,216900000.0
2005-05-05 13:21:00,1.61222,1.61242,1.61212,1.61232,149700000.0
2005-05-05 13:22:00,1.61239,1.61239,1.61195,1.61222,241600000.0
2005-05-05 13:23:00,1.61194,1.61239,1.61194,1.61239,296300000.0
2005-05-05 13:24:00,1.6128,1.61294,1.61258,1.61294,254400000.0
2005-05-05 13:25:00,1.61266,1.6129,1.61266,1.61285,185600002.0
2005-05-05 13:26:00,1.61286,1.61299,1.61268,1.61297,215000000.0
2005-05-05 13:27:00,1.61299,1.61318,1.61293,1.61299,353600000.0
2005-05-05 13:28:00,1.61255,1.61279,1.61255,1.61279,484600003.0
2005-05-05 13:29:00,1.6123,1.61283,1.61229,1.61283,566100000.0
2005-05-05 13:30:00,1.61306,1.61321,1.61291,1.61296,561900000.0
2005-05-05 13:31:00,1.6128,1.61305,1.61266,1.6128,482500002.0
2005-05-05 13:32:00,1.61279,1.613,1.61276,1.61293,236700000.0
2005-05-05 13:33:00,1.61285,1.61298,1.61275,1.6128,529600001.0
2005-05-05 13:34:00,1.61281,1.61303,1.61276,1.61278,329800002.0
2005-05-05 13:35:00,1.613,1.61324,1.61288,1.61305,343500000.0
2005-05-05 13:36:00,1.61286,1.61304,1.61263,1.61267,442000001.0
2005-05-05 13:37:00,1.6125,1.61276,1.6125,1.61263,432600001.0
2005-05-05 13:38:00,1.61268,1.61286,1.6126,1.61263,391200002.0
2005-05-05 13:39:00,1.61245,1.6127,1.61244,1.61257,242700000.0
2005-05-05 13:40:00,1.6124,1.6125,1.6122,1.6124,280300003.0
2005-05-05 13:41:00,1.61264,1.61264,1.61229,1.6123,280300003.0
2005-05-05 13:42:00,1.6123,1.61238,1.61225,1.61232,146600000.0
2005-05-05 13:43:00,1.61228,1.61254,1.61228,1.61244,107600000.0
2005-05-05 13:44:00,1.61256,1.61274,1.61249,1.6127,278500000.0
2005-05-05 13:45:00,1.61293,1.61297,1.6126,1.61268,511000001.0
2005-05-05 13:46:00,1.61281,1.61295,1.61265,1.61294,468400001.0
2005-05-05 13:47:00,1.61289,1.61292,1.61257,1.61275,522500002.0
2005-05-05 13:48:00,1.61267,1.61267,1.6124,1.61262,247800000.0
2005-05-05 13:49:00,1.61289,1.61306,1.61285,1.61306,230200000.0
2005-05-05 13:50:00,1.61303,1.61311,1.61282,1.61296,307500001.0
2005-05-05 13:51:00,1.61306,1.61306,1.61288,1.61295,260400000.0
2005-05-05 13:52:00,1.61278,1.61305,1.61275,1.613,489100004.0
2005-05-05 13:53:00,1.61279,1.61279,1.6123,1.61245,516000002.0
2005-05-05 13:54:00,1.61259,1.61295,1.61235,1.61284,430500001.0
2005-05-05 13:55:00,1.61263,1.61263,1.61243,1.61246,325900001.0
2005-05-05 13:56:00,1.61242,1.61246,1.61137,1.61246,372900000.0
2005-05-05 13:57:00,1.61272,1.613,1.61249,1.61273,344400000.0
2005-05-05 13:58:00,1.61273,1.61306,1.61269,1.61279,198600000.0
2005-05-05 13:59:00,1.61279,1.61325,1.61279,1.61309,429700002.0
2005-05-05 14:00:00,1.61317,1.61354,1.61277,1.61305,314100000.0
2005-05-05 14:01:00,1.61337,1.61342,1.61294,1.61297,408700000.0
2005-05-05 14:02:00,1.61329,1.61348,1.61329,1.61348,286900000.0
2005-05-05 14:03:00,1.61338,1.61345,1.61304,1.61341,458500003.0
2005-05-05 14:04:00,1.61315,1.6136,1.61315,1.61338,497700000.0
2005-05-05 14:05:00,1.61352,1.61379,1.61345,1.61374,364300000.0
2005-05-05 14:06:00,1.61382,1.61427,1.61382,1.61427,351300001.0
2005-05-05 14:07:00,1.61428,1.61436,1.61403,1.6143,337300000.0
2005-05-05 14:08:00,1.61445,1.6146,1.61425,1.61444,353600001.0
2005-05-05 14:09:00,1.61446,1.61489,1.61446,1.61457,161300000.0
2005-05-05 14:10:00,1.61479,1.61488,1.61463,1.61488,251900000.0
2005-05-05 14:11:00,1.61475,1.61475,1.61441,1.61473,133200000.0
2005-05-05 14:12:00,1.61483,1.61496,1.61456,1.61483,251300001.0
2005-05-05 14:13:00,1.61475,1.61518,1.61475,1.61508,163300000.0
2005-05-05 14:14:00,1.615,1.615,1.61468,1.61481,244100001.0
2005-05-05 14:15:00,1.61486,1.61494,1.61455,1.6148,365900001.0
2005-05-05 14:16:00,1.61484,1.61505,1.61483,1.615,168300000.0
2005-05-05 14:17:00,1.61478,1.61516,1.61458,1.6149,676700001.0
2005-05-05 14:18:00,1.61519,1.6152,1.61467,1.61496,332800000.0
2005-05-05 14:19:00,1.615,1.6154,1.61466,1.6154,403000001.0
2005-05-05 14:20:00,1.61573,1.61582,1.61546,1.61582,219000001.0
2005-05-05 14:21:00,1.6159,1.6159,1.61543,1.61556,396400001.0
2005-05-05 14:22:00,1.61552,1.61563,1.61522,1.61553,645500003.0
2005-05-05 14:23:00,1.61611,1.61632,1.61578,1.61609,178700000.0
2005-05-05 14:24:00,1.61576,1.61649,1.61576,1.61646,493400001.0
2005-05-05 14:25:00,1.61674,1.61695,1.61634,1.61654,558500000.0
2005-05-05 14:26:00,1.61627,1.61627,1.61597,1.61614,571500001.0
2005-05-05 14:27:00,1.61635,1.61644,1.61608,1.61632,405900000.0
2005-05-05 14:28:00,1.61639,1.61639,1.61569,1.61627,42000000.0
2005-05-05 14:29:00,1.61619,1.6163,1.61579,1.6163,48100000.0
2005-05-05 14:30:00,1.6165,1.6165,1.61563,1.61623,66600000.0
2005-05-05 14:31:00,1.61572,1.61583,1.6151,1.61532,49100000.0
2005-05-05 14:32:00,1.61525,1.61574,1.61482,1.61552,31600000.0
2005-05-05 14:33:00,1.61493,1.61493,1.6141,1.6141,37400000.0
2005-05-05 14:34:00,1.61431,1.61431,1.61334,1.6136,28200000.0
2005-05-05 14:35:00,1.6139,1.6139,1.61301,1.61301,25600000.0
2005-05-05 14:36:00,1.61312,1.614,1.61304,1.61359,32800000.0
2005-05-05 14:37:00,1.61404,1.61461,1.61375,1.61396,36200000.0
2005-05-05 14:38:00,1.61345,1.61345,1.61299,1.61327,36300000.0
2005-05-05 14:39:00,1.61353,1.6136,1.61287,1.61318,32600000.0
2005-05-05 14:40:00,1.61327,1.61355,1.61323,1.6134,28400000.0
2005-05-05 14:41:00,1.61332,1.61347,1.6131,1.61325,37200000.0
2005-05-05 14:42:00,1.61342,1.61364,1.61307,1.61307,39800000.0
2005-05-05 14:43:00,1.61354,1.6137,1.61339,1.61369,46600000.0
2005-05-05 14:44:00,1.6139,1.6139,1.61355,1.61381,44800000.0
2005-05-05 14:45:00,1.61361,1.61367,1.61332,1.61366,38000000.0
2005-05-05 14:46:00,1.61367,1.61373,1.61345,1.61364,34900000.0
2005-05-05 14:47:00,1.61369,1.61389,1.6136,1.61388,32800000.0
2005-05-05 14:48:00,1.61372,1.61388,1.6135,1.61388,21800000.0
2005-05-05 14:49:00,1.61363,1.61374,1.61353,1.61354,39400000.0
2005-05-05 14:50:00,1.61339,1.61359,1.61339,1.61355,29400000.0
2005-05-05 14:51:00,1.61345,1.61367,1.61318,1.61326,50700000.0
2005-05-05 14:52:00,1.6134,1.61469,1.6134,1.61469,39000000.0
2005-05-05 14:53:00,1.61427,1.61463,1.61389,1.61442,41400000.0
2005-05-05 14:54:00,1.61462,1.61463,1.61415,1.61434,48400000.0
2005-05-05 14:55:00,1.61454,1.61461,1.61427,1.61431,34800000.0
2005-05-05 14:56:00,1.61454,1.61454,1.61429,1.61447,30400000.0
2005-05-05 14:57:00,1.61454,1.61472,1.6144,1.61464,32400000.0
2005-05-05 14:58:00,1.61457,1.61491,1.61457,1.61469,58600001.0
2005-05-05 14:59:00,1.6149,1.61496,1.61438,1.61452,39400000.0
2005-05-05 15:00:00,1.61476,1.61491,1.61449,1.61453,53800000.0
2005-05-05 15:01:00,1.61493,1.61521,1.61474,1.61485,37400000.0
2005-05-05 15:02:00,1.61491,1.61519,1.61475,1.61501,59200000.0
2005-05-05 15:03:00,1.61525,1.61545,1.61503,1.61521,33800000.0
2005-05-05 15:04:00,1.61497,1.61521,1.61474,1.61495,52200000.0
2005-05-05 15:05:00,1.61489,1.61512,1.61472,1.61475,46600001.0
2005-05-05 15:06:00,1.61509,1.61528,1.61483,1.61527,33000000.0
2005-05-05 15:07:00,1.61542,1.61544,1.61486,1.61544,41400000.0
2005-05-05 15:08:00,1.6153,1.61545,1.61516,1.61518,57200000.0
2005-05-05 15:09:00,1.61531,1.61563,1.61499,1.61563,41200000.0
2005-05-05 15:10:00,1.6155,1.6155,1.61487,1.61487,43500000.0
2005-05-05 15:11:00,1.61496,1.61497,1.61436,1.61441,20600000.0
2005-05-05 15:12:00,1.61432,1.61455,1.61427,1.61437,32200000.0
2005-05-05 15:13:00,1.61455,1.61464,1.61428,1.61428,30200000.0
2005-05-05 15:14:00,1.61399,1.61428,1.61399,1.61416,64900002.0
2005-05-05 15:15:00,1.61428,1.61428,1.61348,1.61408,43200000.0
2005-05-05 15:16:00,1.61388,1.61438,1.6138,1.61438,29700000.0
2005-05-05 15:17:00,1.61422,1.61422,1.61392,1.61412,42200000.0
2005-05-05 15:18:00,1.61408,1.61427,1.61385,1.61427,48800000.0
2005-05-05 15:19:00,1.61448,1.61448,1.61389,1.61396,23200000.0
2005-05-05 15:20:00,1.61407,1.6141,1.61399,1.61409,34900000.0
2005-05-05 15:21:00,1.61371,1.61404,1.61356,1.61404,42600000.0
2005-05-05 15:22:00,1.61389,1.61431,1.61389,1.61422,46000000.0
2005-05-05 15:23:00,1.61403,1.61403,1.61366,1.61382,22000000.0
2005-05-05 15:24:00,1.61377,1.61377,1.61309,1.61331,30200000.0
2005-05-05 15:25:00,1.6131,1.61336,1.6129,1.61305,50800000.0
2005-05-05 15:26:00,1.61316,1.61317,1.61288,1.61309,40800000.0
2005-05-05 15:27:00,1.61313,1.61333,1.61291,1.61301,54100000.0
2005-05-05 15:28:00,1.613,1.61317,1.61292,1.61317,33000000.0
2005-05-05 15:29:00,1.61332,1.61337,1.61296,1.61307,36600000.0
2005-05-05 15:30:00,1.61327,1.6134,1.61307,1.61322,22800000.0
2005-05-05 15:31:00,1.61339,1.6135,1.61322,1.61322,28400000.0
2005-05-05 15:32:00,1.6133,1.6133,1.61308,1.61317,51100000.0
2005-05-05 15:33:00,1.61333,1.6134,1.61299,1.6134,44800000.0
2005-05-05 15:34:00,1.61349,1.61364,1.61334,1.6134,35200000.0
2005-05-05 15:35:00,1.61376,1.61398,1.61327,1.6135,34800000.0
2005-05-05 15:36:00,1.61374,1.61386,1.61361,1.61368,54900000.0
2005-05-05 15:37:00,1.61396,1.61403,1.61379,1.61391,48800000.0
2005-05-05 15:38:00,1.61369,1.61391,1.61365,1.61373,36800000.0
2005-05-05 15:39:00,1.6136,1.61369,1.61345,1.61359,23000000.0
2005-05-05 15:40:00,1.61358,1.61366,1.61312,1.61316,23000000.0
2005-05-05 15:41:00,1.61342,1.61352,1.61297,1.61352,35200000.0
2005-05-05 15:42:00,1.61307,1.61339,1.61307,1.61339,42000001.0
2005-05-05 15:43:00,1.61345,1.61395,1.61325,1.6134,42000000.0
2005-05-05 15:44:00,1.61337,1.61337,1.61265,1.6131,31000000.0
2005-05-05 15:45:00,1.61299,1.6132,1.61291,1.61295,62300000.0
2005-05-05 15:46:00,1.61344,1.61352,1.61286,1.61291,36000000.0
2005-05-05 15:47:00,1.61248,1.61279,1.61213,1.61239,40800000.0
2005-05-05 15:48:00,1.61246,1.61248,1.61208,1.6124,35400000.0
2005-05-05 15:49:00,1.61231,1.61231,1.61172,1.61218,48000000.0
2005-05-05 15:50:00,1.61188,1.61204,1.6118,1.6118,28000000.0
2005-05-05 15:51:00,1.61187,1.6121,1.61176,1.61205,26200000.0
2005-05-05 15:52:00,1.61185,1.61207,1.61179,1.61186,40400000.0
2005-05-05 15:53:00,1.61163,1.61186,1.61141,1.61146,32200000.0
2005-05-05 15:54:00,1.61154,1.61154,1.61105,1.61108,33900000.0
2005-05-05 15:55:00,1.61143,1.61144,1.61089,1.61094,44800000.0
2005-05-05 15:56:00,1.61124,1.61194,1.61092,1.61194,34200000.0
2005-05-05 15:57:00,1.61188,1.61203,1.61151,1.61151,66500000.0
2005-05-05 15:58:00,1.61199,1.61199,1.61168,1.61168,40200000.0
2005-05-05 15:59:00,1.61155,1.61179,1.61133,1.6116,47600000.0
2005-05-05 16:00:00,1.61198,1.61226,1.61188,1.61216,28000000.0
2005-05-05 16:01:00,1.61238,1.6124,1.61205,1.61214,31500000.0
2005-05-05 16:02:00,1.61218,1.61238,1.61203,1.61238,50200001.0
2005-05-05 16:03:00,1.61244,1.61259,1.61209,1.61259,45700000.0
2005-05-05 16:04:00,1.61192,1.61218,1.6117,1.61183,35200000.0
2005-05-05 16:05:00,1.61204,1.61228,1.61174,1.61197,49700000.0
2005-05-05 16:06:00,1.61182,1.61197,1.61169,1.61178,33000000.0
2005-05-05 16:07:00,1.61199,1.61227,1.61196,1.61224,38600000.0
2005-05-05 16:08:00,1.61232,1.61232,1.6117,1.61189,30800000.0
2005-05-05 16:09:00,1.61196,1.61211,1.61172,1.61181,44600000.0
2005-05-05 16:10:00,1.6121,1.61218,1.61189,1.61213,21400000.0
2005-05-05 16:11:00,1.61179,1.61202,1.61179,1.61197,24400000.0
2005-05-05 16:12:00,1.61185,1.61191,1.61159,1.61179,38400000.0
2005-05-05 16:13:00,1.61139,1.6118,1.61126,1.6118,43700000.0
2005-05-05 16:14:00,1.61146,1.61169,1.61136,1.61168,39300000.0
2005-05-05 16:15:00,1.61167,1.61175,1.61143,1.61171,39600000.0
2005-05-05 16:16:00,1.61169,1.61195,1.61169,1.6118,37400000.0
2005-05-05 16:17:00,1.61177,1.61192,1.61174,1.61188,38700000.0
2005-05-05 16:18:00,1.61187,1.61187,1.61176,1.61178,29400000.0
2005-05-05 16:19:00,1.61211,1.61211,1.61153,1.61184,46500000.0
2005-05-05 16:20:00,1.61187,1.61187,1.61115,1.61117,34400000.0
2005-05-05 16:21:00,1.6112,1.61128,1.61063,1.61104,41800000.0
2005-05-05 16:22:00,1.61151,1.61168,1.61071,1.61076,45600000.0
2005-05-05 16:23:00,1.61082,1.61096,1.61054,1.61096,25000000.0
2005-05-05 16:24:00,1.61117,1.6113,1.6106,1.61071,27800000.0
2005-05-05 16:25:00,1.61065,1.611,1.61003,1.611,24400000.0
2005-05-05 16:26:00,1.6116,1.61163,1.61135,1.61135,55100000.0
2005-05-05 16:27:00,1.6114,1.61165,1.61138,1.61138,46700000.0
2005-05-05 16:28:00,1.61151,1.61185,1.61143,1.6118,37700000.0
2005-05-05 16:29:00,1.61222,1.61241,1.61194,1.61239,22800000.0
2005-05-05 16:30:00,1.61235,1.61261,1.61224,1.6123,42200000.0
2005-05-05 16:31:00,1.6123,1.61249,1.61218,1.61248,40800000.0
2005-05-05 16:32:00,1.61272,1.61272,1.61218,1.61249,51600000.0
2005-05-05 16:33:00,1.61253,1.61253,1.61234,1.61234,37200000.0
2005-05-05 16:34:00,1.61238,1.61238,1.61193,1.61198,49200000.0
2005-05-05 16:35:00,1.61206,1.61216,1.61193,1.61208,35200000.0
2005-05-05 16:36:00,1.61192,1.61217,1.61178,1.61204,21600000.0
2005-05-05 16:37:00,1.61172,1.61205,1.61143,1.61177,32800000.0
2005-05-05 16:38:00,1.61171,1.61181,1.61139,1.61144,50600000.0
2005-05-05 16:39:00,1.61149,1.6115,1.61139,1.6115,33700000.0
2005-05-05 16:40:00,1.61135,1.6116,1.61118,1.6114,35200000.0
2005-05-05 16:41:00,1.61125,1.61209,1.61125,1.61209,34000000.0
2005-05-05 16:42:00,1.61226,1.61228,1.61149,1.61154,28200000.0
2005-05-05 16:43:00,1.61158,1.61167,1.61107,1.61157,43200000.0
2005-05-05 16:44:00,1.61161,1.61161,1.61097,1.61097,52800000.0
2005-05-05 16:45:00,1.61091,1.6115,1.61091,1.61137,29500000.0
2005-05-05 16:46:00,1.61154,1.61154,1.61109,1.61135,55100000.0
2005-05-05 16:47:00,1.61133,1.61133,1.61048,1.61079,39400000.0
2005-05-05 16:48:00,1.61114,1.61114,1.61075,1.61103,38700000.0
2005-05-05 16:49:00,1.61102,1.61115,1.61077,1.61115,55200000.0
2005-05-05 16:50:00,1.61103,1.61111,1.61084,1.61092,37600000.0
2005-05-05 16:51:00,1.611,1.61103,1.61081,1.61103,48300001.0
2005-05-05 16:52:00,1.61074,1.61074,1.61046,1.61063,32200000.0
2005-05-05 16:53:00,1.61068,1.61079,1.61043,1.61079,48800000.0
2005-05-05 16:54:00,1.61078,1.61079,1.61044,1.61056,37200000.0
2005-05-05 16:55:00,1.61065,1.61086,1.61044,1.61059,25800000.0
2005-05-05 16:56:00,1.61017,1.6104,1.60999,1.61018,34000000.0
2005-05-05 16:57:00,1.61015,1.61045,1.61012,1.61031,24400000.0
2005-05-05 16:58:00,1.61017,1.61017,1.6098,1.60989,45800000.0
2005-05-05 16:59:00,1.60993,1.61023,1.60969,1.61023,35800000.0
2005-05-05 17:00:00,1.60962,1.61,1.60949,1.60949,41400000.0
2005-05-05 17:01:00,1.60985,1.61011,1.60949,1.61002,49600000.0
2005-05-05 17:02:00,1.60967,1.60993,1.60925,1.60993,30600000.0
2005-05-05 17:03:00,1.60971,1.61034,1.60966,1.61034,62000001.0
2005-05-05 17:04:00,1.61012,1.61034,1.60988,1.61016,36400000.0
2005-05-05 17:05:00,1.60964,1.60964,1.60909,1.60963,30200000.0
2005-05-05 17:06:00,1.60992,1.60999,1.60944,1.60967,26400000.0
2005-05-05 17:07:00,1.60991,1.61008,1.60985,1.60988,51000001.0
2005-05-05 17:08:00,1.60962,1.60997,1.60962,1.60997,35900000.0
2005-05-05 17:09:00,1.60997,1.61006,1.60966,1.61006,82800002.0
2005-05-05 17:10:00,1.60988,1.61042,1.60988,1.6103,32800000.0
2005-05-05 17:11:00,1.61052,1.61065,1.61034,1.61064,29200000.0
2005-05-05 17:12:00,1.61048,1.61072,1.61048,1.61072,56900001.0
2005-05-05 17:13:00,1.61034,1.61068,1.61032,1.61068,52100000.0
2005-05-05 17:14:00,1.61004,1.61032,1.60974,1.60974,39300000.0
2005-05-05 17:15:00,1.61021,1.61021,1.60977,1.60991,45200000.0
2005-05-05 17:16:00,1.61011,1.61046,1.60982,1.60982,28800000.0
2005-05-05 17:17:00,1.6103,1.61045,1.61005,1.61041,60400000.0
2005-05-05 17:18:00,1.61069,1.61085,1.61059,1.61075,52000001.0
2005-05-05 17:19:00,1.61069,1.61096,1.61065,1.61096,41400000.0
2005-05-05 17:20:00,1.611,1.61102,1.61042,1.61059,44800001.0
2005-05-05 17:21:00,1.61126,1.61131,1.61019,1.61115,40800000.0
2005-05-05 17:22:00,1.61101,1.61126,1.61065,1.61065,47000000.0
2005-05-05 17:23:00,1.61042,1.61088,1.61042,1.61067,24400000.0
2005-05-05 17:24:00,1.61049,1.61086,1.61046,1.61086,30200000.0
2005-05-05 17:25:00,1.6109,1.61139,1.6109,1.61092,79300002.0
2005-05-05 17:26:00,1.611,1.61104,1.61082,1.61095,32200000.0
2005-05-05 17:27:00,1.61108,1.61133,1.61108,1.61112,31700000.0
2005-05-05 17:28:00,1.61111,1.61135,1.611,1.611,23400000.0
2005-05-05 17:29:00,1.61127,1.61129,1.61082,1.61111,48200000.0
2005-05-05 17:30:00,1.61128,1.61146,1.61102,1.61111,44500000.0
2005-05-05 17:31:00,1.61114,1.61129,1.6109,1.6109,38000000.0
2005-05-05 17:32:00,1.61094,1.61122,1.61085,1.61088,30200000.0
2005-05-05 17:33:00,1.61081,1.61091,1.61078,1.61086,57200001.0
2005-05-05 17:34:00,1.61118,1.61138,1.61086,1.61104,42400000.0
2005-05-05 17:35:00,1.61105,1.61105,1.61079,1.61097,56000001.0
2005-05-05 17:36:00,1.61104,1.61109,1.61077,1.61094,40400000.0
2005-05-05 17:37:00,1.61072,1.61085,1.61021,1.61067,46800000.0
2005-05-05 17:38:00,1.61062,1.61094,1.61054,1.61058,38600000.0
2005-05-05 17:39:00,1.61062,1.61117,1.61056,1.61117,25800000.0
2005-05-05 17:40:00,1.61087,1.61087,1.61056,1.61082,27800000.0
2005-05-05 17:41:00,1.61108,1.61125,1.61104,1.61117,46000000.0
2005-05-05 17:42:00,1.61099,1.61099,1.61042,1.61073,25200000.0
2005-05-05 17:43:00,1.61074,1.61099,1.61041,1.61077,41200000.0
2005-05-05 17:44:00,1.61058,1.61059,1.61039,1.61043,40400001.0
2005-05-05 17:45:00,1.61064,1.61076,1.61055,1.61066,23400000.0
2005-05-05 17:46:00,1.6106,1.6106,1.61017,1.61047,57800000.0
2005-05-05 17:47:00,1.61066,1.61082,1.61042,1.61047,19200000.0
2005-05-05 17:48:00,1.61036,1.61062,1.6102,1.61056,36600000.0
2005-05-05 17:49:00,1.61025,1.61041,1.61003,1.61029,47600000.0
2005-05-05 17:50:00,1.61011,1.61035,1.60982,1.61035,37800000.0
2005-05-05 17:51:00,1.61023,1.61055,1.61023,1.61024,44500000.0
2005-05-05 17:52:00,1.61028,1.61032,1.61,1.61019,18800000.0
2005-05-05 17:53:00,1.61017,1.61051,1.61016,1.61043,37800000.0
2005-05-05 17:54:00,1.61016,1.6106,1.60993,1.61027,29600000.0
2005-05-05 17:55:00,1.61039,1.61039,1.60961,1.61022,38400000.0
2005-05-05 17:56:00,1.61029,1.61048,1.60968,1.60968,30400000.0
2005-05-05 17:57:00,1.60962,1.60978,1.60951,1.60976,37600000.0
2005-05-05 17:58:00,1.60977,1.61,1.60966,1.61,43500000.0
2005-05-05 17:59:00,1.60978,1.60979,1.60936,1.60952,51100000.0
2005-05-05 18:00:00,1.61009,1.6101,1.60989,1.60997,58300000.0
2005-05-05 18:01:00,1.61012,1.61034,1.6097,1.61005,31000000.0
2005-05-05 18:02:00,1.61027,1.6104,1.61027,1.61035,46700000.0
2005-05-05 18:03:00,1.61017,1.61042,1.61007,1.61007,26400000.0
2005-05-05 18:04:00,1.61069,1.61069,1.61027,1.61027,43600001.0
2005-05-05 18:05:00,1.61044,1.61064,1.61038,1.61064,44800000.0
2005-05-05 18:06:00,1.61059,1.61085,1.61026,1.61026,62200001.0
2005-05-05 18:07:00,1.61046,1.61057,1.61024,1.61033,37800000.0
2005-05-05 18:08:00,1.61009,1.61044,1.61009,1.61041,36600000.0
2005-05-05 18:09:00,1.6104,1.61059,1.61025,1.61041,53800001.0
2005-05-05 18:10:00,1.61047,1.61051,1.61018,1.61035,23400000.0
2005-05-05 18:11:00,1.61045,1.6107,1.61035,1.61047,52600000.0
2005-05-05 18:12:00,1.61031,1.61035,1.61015,1.61035,41400000.0
2005-05-05 18:13:00,1.61063,1.61074,1.61016,1.61032,43300000.0
2005-05-05 18:14:00,1.61006,1.61089,1.61006,1.61062,37600000.0
2005-05-05 18:15:00,1.6104,1.61063,1.61039,1.61047,32400000.0
2005-05-05 18:16:00,1.61051,1.61051,1.61021,1.61021,30800000.0
2005-05-05 18:17:00,1.61026,1.61046,1.6102,1.6102,55000000.0
2005-05-05 18:18:00,1.6105,1.61061,1.61019,1.61057,42600000.0
2005-05-05 18:19:00,1.61025,1.61025,1.60972,1.60975,29600000.0
2005-05-05 18:20:00,1.60981,1.61011,1.60962,1.60962,26800000.0
2005-05-05 18:21:00,1.60944,1.60963,1.60929,1.6093,56000001.0
2005-05-05 18:22:00,1.60948,1.60972,1.60939,1.60968,35200000.0
2005-05-05 18:23:00,1.60958,1.60977,1.60958,1.60976,20000000.0
2005-05-05 18:24:00,1.60977,1.60977,1.60951,1.6096,46600000.0
2005-05-05 18:25:00,1.60981,1.60988,1.60961,1.60988,27600000.0
2005-05-05 18:26:00,1.60994,1.61011,1.6099,1.60995,47000001.0
2005-05-05 18:27:00,1.60987,1.61032,1.60967,1.61011,52500000.0
2005-05-05 18:28:00,1.60991,1.60992,1.60979,1.60981,46000000.0
2005-05-05 18:29:00,1.60983,1.61006,1.60978,1.60983,39000000.0
2005-05-05 18:30:00,1.60984,1.60996,1.60973,1.60973,32800000.0
2005-05-05 18:31:00,1.6097,1.60973,1.60953,1.60973,22000000.0
2005-05-05 18:32:00,1.60971,1.60977,1.60951,1.60977,51200000.0
2005-05-05 18:33:00,1.60988,1.60988,1.60953,1.60961,42000000.0
2005-05-05 18:34:00,1.60974,1.60976,1.60953,1.60953,49200001.0
2005-05-05 18:35:00,1.60923,1.60939,1.60871,1.60939,35000000.0
2005-05-05 18:36:00,1.60917,1.60964,1.60917,1.60923,54000000.0
2005-05-05 18:37:00,1.6094,1.60945,1.60927,1.60945,35400000.0
2005-05-05 18:38:00,1.60943,1.61076,1.6093,1.61076,42600000.0
2005-05-05 18:39:00,1.61037,1.61069,1.60989,1.61002,29100000.0
2005-05-05 18:40:00,1.61005,1.61007,1.60986,1.60986,36900000.0
2005-05-05 18:41:00,1.60981,1.60999,1.60943,1.60957,21000000.0
2005-05-05 18:42:00,1.60964,1.61007,1.60953,1.61007,57400000.0
2005-05-05 18:43:00,1.61014,1.61024,1.60973,1.6099,33000000.0
2005-05-05 18:44:00,1.60988,1.60998,1.60971,1.60981,36200000.0
2005-05-05 18:45:00,1.61005,1.61015,1.60991,1.60991,23000000.0
2005-05-05 18:46:00,1.61009,1.61016,1.61003,1.61003,39700000.0
2005-05-05 18:47:00,1.61023,1.61023,1.6101,1.61018,39800000.0
2005-05-05 18:48:00,1.60994,1.61098,1.60994,1.61058,51500000.0
2005-05-05 18:49:00,1.61068,1.61164,1.61055,1.61164,35600000.0
2005-05-05 18:50:00,1.61157,1.61157,1.61093,1.61127,39000000.0
2005-05-05 18:51:00,1.61109,1.61145,1.61109,1.61127,39600000.0
2005-05-05 18:52:00,1.61114,1.6114,1.611,1.61101,52300000.0
2005-05-05 18:53:00,1.61115,1.61128,1.61082,1.61082,36800000.0
2005-05-05 18:54:00,1.61122,1.61138,1.61089,1.61125,36500000.0
2005-05-05 18:55:00,1.6108,1.61107,1.61066,1.61079,28000000.0
2005-05-05 18:56:00,1.6104,1.61066,1.61024,1.61024,51600000.0
2005-05-05 18:57:00,1.61038,1.61043,1.61023,1.6104,25400000.0
2005-05-05 18:58:00,1.61057,1.61079,1.61046,1.61054,48200001.0
2005-05-05 18:59:00,1.61086,1.61108,1.61074,1.61084,20800000.0
2005-05-05 19:00:00,1.61089,1.61112,1.61075,1.61099,40000000.0
2005-05-05 19:01:00,1.61112,1.61135,1.61086,1.61135,39400000.0
2005-05-05 19:02:00,1.61133,1.6116,1.61131,1.6116,30100000.0
2005-05-05 19:03:00,1.61147,1.61163,1.61114,1.61141,35600000.0
2005-05-05 19:04:00,1.61124,1.61136,1.61097,1.61117,44600000.0
2005-05-05 19:05:00,1.6112,1.61224,1.61119,1.61224,41700001.0
2005-05-05 19:06:00,1.61263,1.61367,1.61252,1.61367,41200000.0
2005-05-05 19:07:00,1.61341,1.61361,1.61331,1.61358,54000000.0
2005-05-05 19:08:00,1.61343,1.61365,1.61321,1.61327,37200000.0
2005-05-05 19:09:00,1.61331,1.61345,1.61311,1.61331,57000002.0
2005-05-05 19:10:00,1.61327,1.61342,1.61307,1.61307,60300000.0
2005-05-05 19:11:00,1.61397,1.61397,1.61333,1.61373,36200000.0
2005-05-05 19:12:00,1.6134,1.61364,1.6134,1.61356,31800000.0
2005-05-05 19:13:00,1.61362,1.6137,1.61352,1.6137,30200000.0
2005-05-05 19:14:00,1.61369,1.61392,1.61361,1.61384,45000000.0
2005-05-05 19:15:00,1.61365,1.61385,1.61351,1.61385,42400000.0
2005-05-05 19:16:00,1.6135,1.61383,1.6135,1.61366,46100000.0
2005-05-05 19:17:00,1.61351,1.61355,1.61314,1.61342,54200000.0
2005-05-05 19:18:00,1.61339,1.61339,1.61307,1.61333,23400000.0
2005-05-05 19:19:00,1.61346,1.6135,1.61307,1.61347,52200000.0
2005-05-05 19:20:00,1.61332,1.61336,1.61302,1.61324,44300000.0
2005-05-05 19:21:00,1.61308,1.61334,1.61302,1.61317,32500000.0
2005-05-05 19:22:00,1.61323,1.61326,1.61304,1.61304,28000000.0
2005-05-05 19:23:00,1.61281,1.61303,1.61256,1.61301,39100000.0
2005-05-05 19:24:00,1.61309,1.61309,1.61277,1.61285,56600000.0
2005-05-05 19:25:00,1.61258,1.61264,1.61229,1.61248,34900000.0
2005-05-05 19:26:00,1.61222,1.61225,1.61152,1.61176,44000001.0
2005-05-05 19:27:00,1.61168,1.61192,1.61155,1.61192,32600000.0
2005-05-05 19:28:00,1.61186,1.61189,1.61139,1.61166,47600000.0
2005-05-05 19:29:00,1.61155,1.61176,1.61121,1.61176,34800000.0
2005-05-05 19:30:00,1.61154,1.61154,1.61073,1.61092,49600000.0
2005-05-05 19:31:00,1.61102,1.61118,1.61094,1.61118,50300000.0
2005-05-05 19:32:00,1.61104,1.6111,1.61082,1.61097,33000000.0
2005-05-05 19:33:00,1.61104,1.6111,1.61078,1.61084,42400000.0
2005-05-05 19:34:00,1.61108,1.6112,1.61065,1.61065,27600000.0
2005-05-05 19:35:00,1.61082,1.61097,1.61018,1.61038,40800000.0
2005-05-05 19:36:00,1.61009,1.61009,1.60946,1.60994,32600000.0
2005-05-05 19:37:00,1.6104,1.61079,1.61037,1.6106,22000000.0
2005-05-05 19:38:00,1.61058,1.61095,1.61058,1.61079,25600000.0
2005-05-05 19:39:00,1.611,1.611,1.61064,1.61084,40000000.0
2005-05-05 19:40:00,1.61081,1.61097,1.61064,1.61081,33600000.0
2005-05-05 19:41:00,1.61068,1.61104,1.61068,1.61084,50600000.0
2005-05-05 19:42:00,1.61089,1.61143,1.61088,1.61143,41500000.0
2005-05-05 19:43:00,1.61165,1.61195,1.61132,1.61195,20600000.0
2005-05-05 19:44:00,1.61154,1.61159,1.6113,1.61137,29000000.0
2005-05-05 19:45:00,1.6111,1.61119,1.61105,1.61117,34800000.0
2005-05-05 19:46:00,1.61147,1.6116,1.61093,1.61093,31600000.0
2005-05-05 19:47:00,1.61129,1.61155,1.61118,1.61138,46200000.0
2005-05-05 19:48:00,1.61117,1.61117,1.61086,1.61095,40200000.0
2005-05-05 19:49:00,1.61102,1.61119,1.61069,1.61069,26500000.0
2005-05-05 19:50:00,1.61101,1.61101,1.61078,1.61097,56200001.0
2005-05-05 19:51:00,1.61076,1.61104,1.61071,1.61104,43300000.0
2005-05-05 19:52:00,1.61095,1.61126,1.61089,1.61102,35700000.0
2005-05-05 19:53:00,1.61109,1.61122,1.61062,1.61083,40500000.0
2005-05-05 19:54:00,1.61102,1.61118,1.61102,1.61118,25800000.0
2005-05-05 19:55:00,1.61127,1.61142,1.61127,1.61134,29600000.0
2005-05-05 19:56:00,1.61138,1.61165,1.61135,1.61151,33200000.0
2005-05-05 19:57:00,1.61171,1.61186,1.61161,1.61175,52800001.0
2005-05-05 19:58:00,1.6116,1.61191,1.61153,1.61176,33000000.0
2005-05-05 19:59:00,1.6118,1.61195,1.61163,1.61167,21600000.0
2005-05-05 20:00:00,1.61151,1.61176,1.61125,1.61125,36000000.0
2005-05-05 20:01:00,1.61166,1.61181,1.61154,1.61159,56300000.0
2005-05-05 20:02:00,1.61169,1.6118,1.61151,1.61171,23600000.0
2005-05-05 20:03:00,1.61177,1.61177,1.61149,1.61168,35400000.0
2005-05-05 20:04:00,1.61157,1.61157,1.61118,1.61138,48900000.0
2005-05-05 20:05:00,1.61141,1.61158,1.61127,1.61149,35400000.0
2005-05-05 20:06:00,1.61162,1.6117,1.61153,1.61167,23400000.0
2005-05-05 20:07:00,1.61157,1.61189,1.61152,1.61158,32100000.0
2005-05-05 20:08:00,1.61167,1.6117,1.61137,1.61163,38000000.0
2005-05-05 20:09:00,1.61156,1.61156,1.6114,1.6114,30400000.0
2005-05-05 20:10:00,1.61129,1.61174,1.61129,1.61139,47400000.0
2005-05-05 20:11:00,1.6116,1.6117,1.6115,1.6116,38100000.0
2005-05-05 20:12:00,1.61163,1.61172,1.61126,1.61162,38100000.0
2005-05-05 20:13:00,1.61177,1.61177,1.61124,1.61143,41000000.0
2005-05-05 20:14:00,1.61088,1.61088,1.61024,1.61068,49200000.0
2005-05-05 20:15:00,1.6109,1.6113,1.61084,1.6113,42200000.0
2005-05-05 20:16:00,1.61127,1.6113,1.61105,1.61105,67000001.0
2005-05-05 20:17:00,1.61101,1.61119,1.6108,1.6111,38400000.0
2005-05-05 20:19:00,1.61119,1.61126,1.61107,1.61114,45200000.0
2005-05-05 20:20:00,1.6111,1.61124,1.61092,1.61124,53900001.0
2005-05-05 20:21:00,1.6111,1.61114,1.61093,1.61104,54200001.0
2005-05-05 20:22:00,1.61109,1.61117,1.61097,1.61113,35000000.0
2005-05-05 20:23:00,1.61112,1.61125,1.61089,1.61109,49200000.0
2005-05-05 20:24:00,1.6113,1.6113,1.61093,1.61093,18400000.0
2005-05-05 20:25:00,1.61123,1.61123,1.61096,1.61096,52400000.0
2005-05-05 20:26:00,1.61119,1.61129,1.61092,1.61124,41800000.0
2005-05-05 20:27:00,1.61133,1.61133,1.61087,1.61102,51900000.0
2005-05-05 20:28:00,1.61091,1.61119,1.6109,1.61119,21700000.0
2005-05-05 20:29:00,1.61112,1.61115,1.61064,1.61105,38000000.0
2005-05-05 20:30:00,1.61109,1.61109,1.6108,1.61089,53800001.0
2005-05-05 20:31:00,1.6108,1.61088,1.61026,1.61072,42400000.0
2005-05-05 20:32:00,1.6106,1.61067,1.61012,1.61043,39600000.0
2005-05-05 20:33:00,1.61079,1.61079,1.61047,1.6106,39600001.0
2005-05-05 20:34:00,1.61055,1.61072,1.61045,1.61059,83100000.0
2005-05-05 20:35:00,1.61047,1.61054,1.61035,1.61045,31200000.0
2005-05-05 20:36:00,1.61064,1.6108,1.61048,1.61066,47200000.0
2005-05-05 20:37:00,1.61072,1.61084,1.61054,1.61084,64200001.0
2005-05-05 20:38:00,1.61103,1.61103,1.61072,1.61084,30000000.0
2005-05-05 20:39:00,1.6107,1.61085,1.6105,1.61065,70600001.0
2005-05-05 20:40:00,1.61059,1.61086,1.61048,1.61054,36400000.0
2005-05-05 20:41:00,1.61088,1.61102,1.61074,1.61092,53000001.0
2005-05-05 20:42:00,1.61072,1.61086,1.61036,1.61082,41800000.0
2005-05-05 20:43:00,1.61089,1.61089,1.61042,1.61042,29300000.0
2005-05-05 20:44:00,1.61071,1.61076,1.61027,1.61071,41400000.0
2005-05-05 20:45:00,1.61069,1.6112,1.61069,1.61095,42400000.0
2005-05-05 20:46:00,1.61113,1.61116,1.61083,1.61116,39800000.0
2005-05-05 20:47:00,1.61129,1.61145,1.61107,1.61121,43700000.0
2005-05-05 20:48:00,1.61107,1.61142,1.61107,1.61129,39600000.0
2005-05-05 20:49:00,1.61125,1.61133,1.61122,1.61122,35800000.0
2005-05-05 20:50:00,1.61122,1.61122,1.61096,1.61119,40000000.0
2005-05-05 20:51:00,1.61107,1.61136,1.61107,1.61126,29000000.0
2005-05-05 20:52:00,1.61113,1.61133,1.61108,1.61123,40400000.0
2005-05-05 20:53:00,1.61105,1.61126,1.61105,1.61126,50300000.0
2005-05-05 20:54:00,1.61096,1.61126,1.61096,1.61126,43600000.0
2005-05-05 20:55:00,1.61126,1.61147,1.61108,1.61139,24800000.0
2005-05-05 20:56:00,1.61104,1.61133,1.61102,1.61133,36900000.0
2005-05-05 20:57:00,1.61112,1.61112,1.61083,1.61083,42600000.0
2005-05-05 20:58:00,1.61095,1.61101,1.61079,1.61098,37200000.0
2005-05-05 20:59:00,1.61095,1.61109,1.61092,1.61101,47900000.0
2005-05-05 21:00:00,1.61087,1.61108,1.61067,1.611,35700000.0
2005-05-05 21:01:00,1.61088,1.61088,1.61039,1.61039,51200001.0
2005-05-05 21:02:00,1.61098,1.61143,1.61091,1.61143,48100000.0
2005-05-05 21:03:00,1.61106,1.61153,1.61086,1.61137,18000000.0
2005-05-05 21:04:00,1.61155,1.61166,1.6114,1.61152,32800000.0
2005-05-05 21:05:00,1.6114,1.61177,1.61138,1.61167,49400000.0
2005-05-05 21:06:00,1.61181,1.61181,1.61156,1.61177,53100000.0
2005-05-05 21:07:00,1.61172,1.61172,1.61143,1.61153,25800000.0
2005-05-05 21:08:00,1.61146,1.61159,1.61144,1.61159,42500000.0
2005-05-05 21:09:00,1.61156,1.61156,1.61126,1.6115,26500000.0
2005-05-05 21:10:00,1.61159,1.61161,1.61136,1.61146,37800000.0
2005-05-05 21:11:00,1.61148,1.61171,1.61129,1.61141,38600000.0
2005-05-05 21:12:00,1.61174,1.61174,1.61141,1.61141,36000000.0
2005-05-05 21:13:00,1.61155,1.61207,1.61155,1.61182,57700000.0
2005-05-05 21:14:00,1.61204,1.61225,1.61173,1.61206,35200000.0
2005-05-05 21:15:00,1.61221,1.61236,1.61202,1.61207,44200000.0
2005-05-05 21:16:00,1.61189,1.61225,1.61189,1.61225,33800000.0
2005-05-05 21:17:00,1.61221,1.61223,1.61184,1.61184,53900000.0
2005-05-05 21:18:00,1.61235,1.61235,1.61158,1.61191,54200000.0
2005-05-05 21:19:00,1.61212,1.61216,1.61181,1.61184,41000000.0
2005-05-05 21:20:00,1.61171,1.61192,1.61166,1.61172,57300000.0
2005-05-05 21:21:00,1.61167,1.61188,1.61162,1.61181,40000000.0
2005-05-05 21:22:00,1.61145,1.61192,1.61145,1.6115,40600000.0
2005-05-05 21:23:00,1.61159,1.61177,1.61121,1.61121,40800000.0
2005-05-05 21:24:00,1.61163,1.61186,1.61147,1.6116,56100000.0
2005-05-05 21:25:00,1.61163,1.61184,1.61132,1.61132,47200000.0
2005-05-05 21:26:00,1.61137,1.61157,1.6109,1.6109,49100000.0
2005-05-05 21:27:00,1.61084,1.61115,1.61084,1.61113,29200000.0
2005-05-05 21:28:00,1.61104,1.61109,1.61081,1.61109,34100000.0
2005-05-05 21:29:00,1.61133,1.61133,1.61115,1.61118,38100000.0
2005-05-05 21:30:00,1.61117,1.61117,1.61096,1.61096,35000000.0
2005-05-05 21:31:00,1.61114,1.61146,1.61097,1.61141,30600000.0
2005-05-05 21:32:00,1.61152,1.61157,1.61144,1.6115,36100000.0
2005-05-05 21:33:00,1.61147,1.61156,1.61085,1.61098,30600000.0
2005-05-05 21:34:00,1.61102,1.61119,1.61102,1.61113,50100000.0
2005-05-05 21:35:00,1.6108,1.61109,1.61043,1.61109,40200000.0
2005-05-05 21:37:00,1.61123,1.61123,1.61111,1.61121,38000000.0
2005-05-05 21:38:00,1.61124,1.61124,1.61106,1.61116,40700000.0
2005-05-05 21:39:00,1.61098,1.61121,1.61098,1.61116,32900000.0
2005-05-05 21:40:00,1.61101,1.61121,1.61101,1.61116,18400000.0
2005-05-05 21:41:00,1.61113,1.61129,1.61104,1.61116,45000000.0
2005-05-05 21:42:00,1.61118,1.61123,1.61083,1.61083,27800000.0
2005-05-05 21:44:00,1.61126,1.61182,1.61126,1.61167,25600000.0
2005-05-05 21:45:00,1.61246,1.61295,1.61074,1.61089,35200000.0
2005-05-05 21:46:00,1.61098,1.61241,1.61093,1.61241,46400000.0
2005-05-05 21:47:00,1.61265,1.6129,1.61223,1.61223,28200000.0
2005-05-05 21:48:00,1.61298,1.61298,1.6124,1.6124,57300000.0
2005-05-05 21:49:00,1.61249,1.61271,1.61248,1.61258,37400000.0
2005-05-05 21:50:00,1.6129,1.61292,1.61265,1.61265,52500001.0
2005-05-05 21:51:00,1.61255,1.61275,1.61255,1.6127,41000000.0
2005-05-05 21:52:00,1.61238,1.61277,1.61238,1.61277,49600000.0
2005-05-05 21:53:00,1.61279,1.61279,1.61241,1.61241,37000000.0
2005-05-05 21:54:00,1.61251,1.61289,1.6124,1.6125,48600000.0
2005-05-05 21:55:00,1.61274,1.61274,1.61241,1.61257,43100000.0
2005-05-05 21:56:00,1.61291,1.61301,1.61281,1.61296,39800000.0
2005-05-05 21:57:00,1.61297,1.61297,1.61249,1.61281,32600000.0
2005-05-05 21:58:00,1.61278,1.61297,1.61268,1.61286,44800000.0
2005-05-05 21:59:00,1.61295,1.613,1.61266,1.61278,43200000.0
2005-05-05 22:00:00,1.61292,1.61297,1.61279,1.6128,48600000.0
2005-05-05 22:01:00,1.61238,1.61277,1.61238,1.61263,39800000.0
2005-05-05 22:02:00,1.61213,1.6124,1.61157,1.6124,35000000.0
2005-05-05 22:03:00,1.61287,1.61292,1.61267,1.61292,21000000.0
2005-05-05 22:04:00,1.61292,1.61307,1.61278,1.61284,21000000.0
2005-05-05 22:05:00,1.61291,1.61294,1.61273,1.61291,38000000.0
2005-05-05 22:06:00,1.61284,1.61284,1.61227,1.61256,44500000.0
2005-05-05 22:07:00,1.61256,1.61276,1.61251,1.61253,26400000.0
2005-05-05 22:08:00,1.61221,1.61276,1.61221,1.61273,47200000.0
2005-05-05 22:09:00,1.61266,1.61277,1.61242,1.61259,30400000.0
2005-05-05 22:10:00,1.61251,1.61269,1.61244,1.61269,56200000.0
2005-05-05 22:11:00,1.61269,1.61284,1.61259,1.61259,16000000.0
2005-05-05 22:12:00,1.61264,1.61269,1.61248,1.61251,45600000.0
2005-05-05 22:13:00,1.61251,1.61261,1.61251,1.61256,33200000.0
2005-05-05 22:14:00,1.6124,1.6127,1.61226,1.61226,41400001.0
2005-05-05 22:15:00,1.61239,1.61256,1.61227,1.61237,52200000.0
2005-05-05 22:16:00,1.61235,1.61261,1.61235,1.61237,38300000.0
2005-05-05 22:17:00,1.61258,1.61258,1.61233,1.61241,26800000.0
2005-05-05 22:18:00,1.61261,1.61261,1.61237,1.61238,35000000.0
2005-05-05 22:19:00,1.61232,1.6126,1.61232,1.61251,51400002.0
2005-05-05 22:20:00,1.61253,1.61263,1.61237,1.61259,48200000.0
2005-05-05 22:21:00,1.61249,1.61262,1.61222,1.61246,31000000.0
2005-05-05 22:22:00,1.61245,1.61245,1.61213,1.61236,56600001.0
2005-05-05 22:23:00,1.61252,1.61254,1.61234,1.61234,37900000.0
2005-05-05 22:24:00,1.61249,1.61254,1.61229,1.61249,33800000.0
2005-05-05 22:25:00,1.61233,1.61238,1.61212,1.61212,33000000.0
2005-05-05 22:26:00,1.61188,1.61209,1.61188,1.61209,31600000.0
2005-05-05 22:27:00,1.61187,1.61199,1.61155,1.61187,53500001.0
2005-05-05 22:28:00,1.61175,1.61185,1.61158,1.61158,46400000.0
2005-05-05 22:29:00,1.61188,1.61214,1.61183,1.61192,33000000.0
2005-05-05 22:30:00,1.61157,1.61178,1.61147,1.61168,43700000.0
2005-05-05 22:31:00,1.61196,1.61196,1.61117,1.61191,24200000.0
2005-05-05 22:32:00,1.61186,1.61203,1.61179,1.61203,32600000.0
2005-05-05 22:33:00,1.61197,1.6121,1.61184,1.6119,30200000.0
2005-05-05 22:34:00,1.61181,1.61199,1.61163,1.61173,54000000.0
2005-05-05 22:35:00,1.61192,1.61205,1.61192,1.61192,29000000.0
2005-05-05 22:36:00,1.61207,1.61213,1.61147,1.61147,41200000.0
2005-05-05 22:37:00,1.61182,1.61182,1.61131,1.61173,52600001.0
2005-05-05 22:39:00,1.61182,1.61228,1.61182,1.61228,37200000.0
2005-05-05 22:40:00,1.61237,1.61243,1.61208,1.61208,74700001.0
2005-05-05 22:41:00,1.61235,1.61271,1.6122,1.61256,42900000.0
2005-05-05 22:42:00,1.61276,1.61276,1.61244,1.61255,38000000.0
2005-05-05 22:43:00,1.6126,1.61271,1.61252,1.61271,41800000.0
2005-05-05 22:44:00,1.61256,1.61269,1.61247,1.61269,28000000.0
2005-05-05 22:45:00,1.61278,1.61278,1.61265,1.61277,39400001.0
2005-05-05 22:46:00,1.61265,1.61265,1.61235,1.61235,28600000.0
2005-05-05 22:47:00,1.61248,1.61268,1.61246,1.61266,39800000.0
2005-05-05 22:48:00,1.61286,1.61348,1.61286,1.61348,42700000.0
2005-05-05 22:49:00,1.61334,1.61334,1.61295,1.61316,30300000.0
2005-05-05 22:50:00,1.61311,1.6133,1.61306,1.61306,20800000.0
2005-05-05 22:51:00,1.6131,1.61323,1.61301,1.61314,42200000.0
2005-05-05 22:53:00,1.61303,1.61327,1.61275,1.61327,55500000.0
2005-05-05 22:54:00,1.6134,1.61343,1.6132,1.6132,34900000.0
2005-05-05 22:55:00,1.61339,1.61339,1.61299,1.61299,34300000.0
2005-05-05 22:56:00,1.61313,1.61331,1.61303,1.61331,32000000.0
2005-05-05 22:57:00,1.61338,1.61346,1.61307,1.61307,98700000.0
2005-05-05 22:58:00,1.61337,1.61337,1.61322,1.61322,79300000.0
2005-05-05 22:59:00,1.61339,1.61347,1.61322,1.61347,53000000.0
2005-05-05 23:00:00,1.61346,1.61356,1.61328,1.61328,35400000.0
2005-05-05 23:01:00,1.6134,1.6137,1.6128,1.6129,25600000.0
2005-05-05 23:02:00,1.6131,1.6133,1.613,1.6132,25600000.0
2005-05-05 23:03:00,1.6129,1.6131,1.6128,1.613,25600000.0
2005-05-05 23:04:00,1.6133,1.6135,1.6131,1.6132,25600000.0
2005-05-05 23:05:00,1.613,1.6133,1.6129,1.6132,25600000.0
2005-05-05 23:06:00,1.6133,1.6134,1.6129,1.613,25600000.0
2005-05-05 23:07:00,1.6126,1.6128,1.6124,1.6127,25600000.0
2005-05-05 23:08:00,1.6126,1.6132,1.6124,1.6131,25600000.0
2005-05-05 23:09:00,1.6129,1.6132,1.6126,1.6127,25600000.0
2005-05-05 23:10:00,1.6126,1.6128,1.6125,1.6127,25600000.0
2005-05-05 23:11:00,1.6126,1.6127,1.6124,1.6125,25600000.0
2005-05-05 23:12:00,1.6126,1.6128,1.6125,1.6127,25600000.0
2005-05-05 23:13:00,1.6126,1.6127,1.6124,1.6125,25600000.0
2005-05-05 23:15:00,1.6126,1.6127,1.6125,1.6126,25600000.0
2005-05-05 23:16:00,1.6125,1.6126,1.6124,1.6125,25600000.0
2005-05-05 23:17:00,1.6126,1.6127,1.6124,1.6125,25600000.0
2005-05-05 23:18:00,1.6126,1.6127,1.6125,1.6126,25600000.0
2005-05-05 23:20:00,1.6127,1.6128,1.6126,1.6127,25600000.0
2005-05-05 23:21:00,1.6129,1.613,1.6128,1.6129,25600000.0
2005-05-05 23:22:00,1.61326,1.61326,1.61228,1.61259,25600000.0
2005-05-05 23:23:00,1.61247,1.61263,1.61245,1.6126,25400000.0
2005-05-05 23:24:00,1.61255,1.61273,1.61237,1.61237,42900000.0
2005-05-05 23:25:00,1.61249,1.61288,1.61249,1.61277,47000000.0
2005-05-05 23:26:00,1.61294,1.61306,1.61277,1.61306,42500000.0
2005-05-05 23:27:00,1.61297,1.61322,1.61297,1.61322,23900000.0
2005-05-05 23:28:00,1.61299,1.61309,1.61271,1.61271,46200000.0
2005-05-05 23:29:00,1.61296,1.61321,1.61279,1.61301,62800000.0
2005-05-05 23:30:00,1.61294,1.61314,1.61289,1.61302,41800001.0
2005-05-05 23:31:00,1.6131,1.6131,1.61271,1.61307,28000000.0
2005-05-05 23:32:00,1.6129,1.613,1.6126,1.6127,34600000.0
2005-05-05 23:33:00,1.61272,1.61312,1.61272,1.61312,34600000.0
2005-05-05 23:34:00,1.61297,1.61311,1.61283,1.61284,50000001.0
2005-05-05 23:35:00,1.61299,1.61299,1.61279,1.61284,35500000.0
2005-05-05 23:36:00,1.61296,1.61299,1.61286,1.61286,37300000.0
2005-05-05 23:37:00,1.61284,1.61284,1.6125,1.6125,21000000.0
2005-05-05 23:38:00,1.61267,1.61275,1.61254,1.61265,48000000.0
2005-05-05 23:39:00,1.61258,1.61265,1.61252,1.61253,26800000.0
2005-05-05 23:40:00,1.6126,1.6126,1.61224,1.61224,50900000.0
2005-05-05 23:41:00,1.61242,1.61266,1.61217,1.61217,51600000.0
2005-05-05 23:42:00,1.61263,1.61263,1.6124,1.61253,35200000.0
2005-05-05 23:43:00,1.61255,1.6126,1.61208,1.6125,38000000.0
2005-05-05 23:44:00,1.6126,1.6126,1.61181,1.61181,46000000.0
2005-05-05 23:45:00,1.61214,1.6123,1.61189,1.61217,47200000.0
2005-05-05 23:46:00,1.61231,1.61231,1.61205,1.61211,33800000.0
2005-05-05 23:47:00,1.61204,1.61209,1.61184,1.61202,40300000.0
2005-05-05 23:48:00,1.61204,1.61204,1.61179,1.61199,39200000.0
2005-05-05 23:49:00,1.61215,1.61222,1.61185,1.61206,30400000.0
2005-05-05 23:51:00,1.61223,1.61223,1.612,1.61219,40600000.0
2005-05-05 23:52:00,1.61226,1.61226,1.61187,1.61213,25400000.0
2005-05-05 23:53:00,1.61226,1.61226,1.61185,1.61198,39500000.0
2005-05-05 23:54:00,1.61201,1.61232,1.6116,1.6116,41300000.0
2005-05-05 23:55:00,1.61192,1.61212,1.61192,1.61201,44400001.0
2005-05-05 23:56:00,1.61194,1.61194,1.61149,1.61158,32600000.0
2005-05-05 23:57:00,1.6124,1.6125,1.612,1.6121,32600000.0
2005-05-05 23:58:00,1.61204,1.6123,1.61179,1.61227,32600000.0
2005-05-05 23:59:00,1.6122,1.6122,1.61175,1.61179,28600000.0
2005-05-06 00:00:00,1.6119,1.61204,1.61168,1.61168,54100001.0
2005-05-06 00:01:00,1.61178,1.61183,1.61159,1.61182,55300001.0
2005-05-06 00:02:00,1.61179,1.61179,1.61118,1.61132,57500000.0
2005-05-06 00:03:00,1.61136,1.61151,1.61131,1.61141,31600000.0
2005-05-06 00:04:00,1.61141,1.6116,1.61135,1.61151,30400000.0
2005-05-06 00:05:00,1.61162,1.61169,1.61147,1.61147,35200000.0
2005-05-06 00:06:00,1.61166,1.61201,1.61166,1.61194,21800000.0
2005-05-06 00:07:00,1.61177,1.61182,1.61159,1.61172,40500000.0
2005-05-06 00:08:00,1.61171,1.61176,1.6114,1.61176,55000000.0
2005-05-06 00:09:00,1.61143,1.61164,1.61134,1.61152,45300001.0
2005-05-06 00:10:00,1.61164,1.61171,1.61151,1.61161,43500000.0
2005-05-06 00:11:00,1.61166,1.61171,1.61146,1.61164,35200000.0
2005-05-06 00:12:00,1.6117,1.6117,1.61139,1.61139,25800000.0
2005-05-06 00:13:00,1.6117,1.61178,1.61137,1.61178,28400000.0
2005-05-06 00:14:00,1.61179,1.61194,1.61164,1.6118,32000000.0
2005-05-06 00:15:00,1.61159,1.61169,1.61153,1.61153,17400000.0
2005-05-06 00:16:00,1.61169,1.6118,1.61161,1.61163,32800000.0
2005-05-06 00:17:00,1.61168,1.61182,1.61159,1.61182,23000000.0
2005-05-06 00:18:00,1.61184,1.61189,1.61164,1.61164,42200000.0
2005-05-06 00:19:00,1.61177,1.61184,1.61169,1.61184,23800000.0
2005-05-06 00:21:00,1.61181,1.61189,1.61169,1.61182,47900001.0
2005-05-06 00:22:00,1.61176,1.61229,1.61176,1.61229,35800000.0
2005-05-06 00:23:00,1.61204,1.6122,1.61163,1.61205,64700001.0
2005-05-06 00:24:00,1.61224,1.61244,1.61218,1.61244,32400000.0
2005-05-06 00:25:00,1.61231,1.61236,1.612,1.6121,61000000.0
2005-05-06 00:26:00,1.61207,1.61217,1.61193,1.61216,32800000.0
2005-05-06 00:27:00,1.61233,1.61233,1.61205,1.61205,35600000.0
2005-05-06 00:28:00,1.61215,1.61227,1.61202,1.61215,50600000.0
2005-05-06 00:30:00,1.61191,1.61233,1.61191,1.6122,39100000.0
2005-05-06 00:31:00,1.61216,1.61216,1.61198,1.61198,43100000.0
2005-05-06 00:33:00,1.6122,1.6122,1.6119,1.6121,20600000.0
2005-05-06 00:34:00,1.61197,1.61208,1.61183,1.61185,23800000.0
2005-05-06 00:35:00,1.6122,1.6122,1.612,1.61215,32800000.0
2005-05-06 00:37:00,1.6121,1.6121,1.61195,1.61195,33000000.0
2005-05-06 00:38:00,1.612,1.6121,1.6119,1.61195,34200000.0
2005-05-06 00:40:00,1.612,1.6121,1.6119,1.6121,33700000.0
2005-05-06 00:41:00,1.6121,1.6121,1.61175,1.61195,33000000.0
2005-05-06 00:42:00,1.61192,1.61192,1.61174,1.61181,42200000.0
2005-05-06 00:43:00,1.6116,1.6119,1.61142,1.61188,25400000.0
2005-05-06 00:44:00,1.61181,1.61181,1.6116,1.61168,42400000.0
2005-05-06 00:45:00,1.61172,1.61182,1.61163,1.61171,51000000.0
2005-05-06 00:46:00,1.61154,1.6117,1.61146,1.6117,38000000.0
2005-05-06 00:47:00,1.61163,1.61168,1.61146,1.61153,31800000.0
2005-05-06 00:48:00,1.61138,1.61176,1.61138,1.61158,20800000.0
2005-05-06 00:49:00,1.61165,1.61165,1.61132,1.61159,42200000.0
2005-05-06 00:50:00,1.6116,1.61172,1.61142,1.61169,25400000.0
2005-05-06 00:51:00,1.61169,1.61179,1.61157,1.61174,38600000.0
2005-05-06 00:52:00,1.61151,1.61169,1.61134,1.61169,55700000.0
2005-05-06 00:53:00,1.61151,1.61175,1.61146,1.61172,37600000.0
2005-05-06 00:54:00,1.61146,1.61192,1.61146,1.61192,44600000.0
2005-05-06 00:55:00,1.61213,1.61222,1.61182,1.61222,24200000.0
2005-05-06 00:56:00,1.61199,1.61228,1.61199,1.6121,45000000.0
2005-05-06 00:57:00,1.61236,1.61274,1.61236,1.61253,24600000.0
2005-05-06 00:58:00,1.61282,1.61299,1.61273,1.61289,27600000.0
2005-05-06 00:59:00,1.61309,1.61309,1.61271,1.61271,32800000.0
2005-05-06 01:00:00,1.61275,1.61293,1.61267,1.61274,38500000.0
2005-05-06 01:01:00,1.61276,1.61289,1.61266,1.61274,41800001.0
2005-05-06 01:02:00,1.61295,1.61307,1.61253,1.61253,49800000.0
2005-05-06 01:03:00,1.61289,1.61291,1.61262,1.61279,35800000.0
2005-05-06 01:04:00,1.61292,1.61309,1.61284,1.61284,33300000.0
2005-05-06 01:05:00,1.6129,1.61303,1.61282,1.61292,51000000.0
2005-05-06 01:06:00,1.61299,1.61299,1.61268,1.61299,44800000.0
2005-05-06 01:07:00,1.61295,1.61304,1.61277,1.61283,35200000.0
2005-05-06 01:08:00,1.61286,1.61288,1.61247,1.61247,28200000.0
2005-05-06 01:09:00,1.6129,1.6129,1.6127,1.61288,25400000.0
2005-05-06 01:10:00,1.6131,1.61322,1.61285,1.61302,29200000.0
2005-05-06 01:11:00,1.61308,1.61329,1.61306,1.61329,43800000.0
2005-05-06 01:13:00,1.61327,1.61339,1.61306,1.61339,43200000.0
2005-05-06 01:14:00,1.61325,1.61337,1.61305,1.6132,37900000.0
2005-05-06 01:15:00,1.61312,1.61312,1.61288,1.61293,35100000.0
2005-05-06 01:16:00,1.61287,1.61287,1.61254,1.6127,38800000.0
2005-05-06 01:17:00,1.61287,1.61287,1.61255,1.61256,32200000.0
2005-05-06 01:18:00,1.61248,1.61262,1.61225,1.61262,26700000.0
2005-05-06 01:19:00,1.61251,1.61263,1.61238,1.61239,31200000.0
2005-05-06 01:20:00,1.61219,1.61239,1.61159,1.61239,29400000.0
2005-05-06 01:21:00,1.61257,1.61287,1.61257,1.61272,38600000.0
2005-05-06 01:22:00,1.61277,1.61282,1.61254,1.61272,42100000.0
2005-05-06 01:23:00,1.61256,1.61298,1.61236,1.61236,30600000.0
2005-05-06 01:24:00,1.6128,1.61298,1.61272,1.61288,43800001.0
2005-05-06 01:25:00,1.61289,1.61339,1.61289,1.61304,38100000.0
2005-05-06 01:26:00,1.61261,1.61306,1.61252,1.61267,30800000.0
2005-05-06 01:27:00,1.61244,1.61262,1.61235,1.61262,23000000.0
2005-05-06 01:28:00,1.61267,1.61282,1.61242,1.61275,42700000.0
2005-05-06 01:29:00,1.61285,1.61287,1.61274,1.61274,25200000.0
2005-05-06 01:30:00,1.61285,1.61287,1.61244,1.61278,36400000.0
2005-05-06 01:31:00,1.61268,1.61337,1.61268,1.61337,49000000.0
2005-05-06 01:32:00,1.61354,1.61362,1.61335,1.61342,31800000.0
2005-05-06 01:33:00,1.61348,1.61349,1.61323,1.61335,46600001.0
2005-05-06 01:34:00,1.61342,1.61358,1.61304,1.61354,21600000.0
2005-05-06 01:35:00,1.61356,1.61368,1.6133,1.6133,37400000.0
2005-05-06 01:36:00,1.61353,1.61368,1.61353,1.61353,37600000.0
2005-05-06 01:37:00,1.61359,1.61371,1.61334,1.61371,46200000.0
2005-05-06 01:38:00,1.61353,1.61365,1.61335,1.61354,32600000.0
2005-05-06 01:39:00,1.61333,1.61345,1.61301,1.61336,63400000.0
2005-05-06 01:40:00,1.61326,1.6133,1.61308,1.61324,51400001.0
2005-05-06 01:41:00,1.61281,1.61281,1.61148,1.61148,46700000.0
2005-05-06 01:42:00,1.61151,1.61235,1.61151,1.61232,29100000.0
2005-05-06 01:43:00,1.61233,1.61233,1.6117,1.61211,30600000.0
2005-05-06 01:44:00,1.61286,1.61306,1.61256,1.61306,32600000.0
2005-05-06 01:45:00,1.61313,1.61332,1.61307,1.61315,49000001.0
2005-05-06 01:46:00,1.61311,1.61328,1.61298,1.6131,25800000.0
2005-05-06 01:47:00,1.61306,1.61317,1.61287,1.61287,29600000.0
2005-05-06 01:48:00,1.61308,1.61318,1.61268,1.61268,31000000.0
2005-05-06 01:49:00,1.61302,1.6132,1.61255,1.61297,43600000.0
2005-05-06 01:50:00,1.61292,1.61307,1.61258,1.61298,45400000.0
2005-05-06 01:51:00,1.61305,1.6131,1.61297,1.613,20600000.0
2005-05-06 01:52:00,1.61325,1.61331,1.61309,1.61309,60200000.0
2005-05-06 01:53:00,1.61317,1.61327,1.61305,1.61318,45900000.0
2005-05-06 01:54:00,1.61325,1.61356,1.61325,1.61331,29400000.0
2005-05-06 01:55:00,1.61321,1.61336,1.61311,1.61311,36600000.0
2005-05-06 01:56:00,1.61322,1.61322,1.61295,1.61295,40600000.0
2005-05-06 01:57:00,1.61308,1.61316,1.61296,1.61303,48600000.0
2005-05-06 01:58:00,1.6129,1.61291,1.61249,1.61258,29300000.0
2005-05-06 01:59:00,1.613,1.61308,1.61295,1.61305,37400000.0
2005-05-06 02:00:00,1.61276,1.61293,1.61256,1.61256,26200000.0
2005-05-06 02:01:00,1.61253,1.61253,1.61238,1.61243,60000000.0
2005-05-06 02:02:00,1.61228,1.61288,1.61228,1.61265,84900000.0
2005-05-06 02:03:00,1.61279,1.6129,1.6127,1.61286,90100000.0
2005-05-06 02:04:00,1.61286,1.61307,1.61284,1.61284,68200001.0
2005-05-06 02:05:00,1.61269,1.61276,1.61268,1.61276,77000000.0
2005-05-06 02:06:00,1.6129,1.61292,1.61253,1.61292,74600000.0
2005-05-06 02:07:00,1.61276,1.61276,1.61232,1.61261,215700001.0
2005-05-06 02:08:00,1.61255,1.61261,1.61255,1.6126,54200000.0
2005-05-06 02:09:00,1.61253,1.61272,1.61222,1.61243,169900000.0
2005-05-06 02:10:00,1.61217,1.61253,1.61217,1.61217,113200000.0
2005-05-06 02:11:00,1.61201,1.61204,1.6119,1.6119,45600000.0
2005-05-06 02:12:00,1.612,1.61208,1.61197,1.61208,58400000.0
2005-05-06 02:13:00,1.61206,1.61215,1.61203,1.61211,47200000.0
2005-05-06 02:14:00,1.61233,1.61247,1.61211,1.6124,156300000.0
2005-05-06 02:16:00,1.61257,1.6127,1.61236,1.61244,41200000.0
2005-05-06 02:17:00,1.61216,1.61287,1.61209,1.6122,200300001.0
2005-05-06 02:19:00,1.61237,1.61249,1.61216,1.61221,40200000.0
2005-05-06 02:20:00,1.6123,1.61244,1.61211,1.61238,52100000.0
2005-05-06 02:21:00,1.61228,1.61255,1.61208,1.61255,54900000.0
2005-05-06 02:22:00,1.61237,1.61238,1.61231,1.61234,22600000.0
2005-05-06 02:23:00,1.61245,1.61263,1.61231,1.61231,35900000.0
2005-05-06 02:24:00,1.61208,1.61227,1.61201,1.61216,24800000.0
2005-05-06 02:25:00,1.61193,1.61193,1.61168,1.61186,78400000.0
2005-05-06 02:26:00,1.61177,1.61203,1.61157,1.61185,91800000.0
2005-05-06 02:27:00,1.61204,1.61204,1.61173,1.61186,56200000.0
2005-05-06 02:28:00,1.61187,1.61201,1.61182,1.61182,56200000.0
2005-05-06 02:29:00,1.61204,1.61211,1.6118,1.61199,48000000.0
2005-05-06 02:30:00,1.61217,1.61221,1.612,1.61208,23000000.0
2005-05-06 02:31:00,1.61184,1.61194,1.61174,1.61177,42000000.0
2005-05-06 02:32:00,1.61197,1.6121,1.61181,1.61203,25000000.0
2005-05-06 02:33:00,1.61143,1.61145,1.61121,1.61133,170700001.0
2005-05-06 02:34:00,1.61176,1.61176,1.61085,1.61156,49400000.0
2005-05-06 02:35:00,1.61168,1.61173,1.61131,1.61136,109800000.0
2005-05-06 02:36:00,1.61162,1.61188,1.61159,1.61188,36800000.0
2005-05-06 02:37:00,1.61157,1.61158,1.61141,1.61146,82300000.0
2005-05-06 02:38:00,1.61165,1.61178,1.61164,1.61169,54000000.0
2005-05-06 02:39:00,1.61207,1.61219,1.61202,1.6121,37000000.0
2005-05-06 02:40:00,1.61225,1.61258,1.61225,1.61258,34200000.0
2005-05-06 02:41:00,1.61213,1.61251,1.61213,1.61237,27600000.0
2005-05-06 02:42:00,1.61206,1.61206,1.61197,1.612,33900000.0
2005-05-06 02:43:00,1.61202,1.61212,1.61193,1.61207,36300000.0
2005-05-06 02:44:00,1.61195,1.61195,1.61149,1.61164,44700000.0
2005-05-06 02:45:00,1.61154,1.61186,1.61149,1.61186,45700000.0
2005-05-06 02:46:00,1.61156,1.61156,1.61112,1.61112,189200000.0
2005-05-06 02:47:00,1.61208,1.61221,1.61161,1.61206,207900001.0
2005-05-06 02:48:00,1.61205,1.61238,1.61174,1.61228,98800000.0
2005-05-06 02:49:00,1.6121,1.61238,1.61182,1.61221,70300000.0
2005-05-06 02:50:00,1.61247,1.61281,1.61222,1.61281,109000000.0
2005-05-06 02:51:00,1.61247,1.61261,1.61231,1.61249,77200000.0
2005-05-06 02:52:00,1.61279,1.61285,1.61266,1.61277,26800000.0
2005-05-06 02:54:00,1.61275,1.61291,1.61261,1.61261,34300000.0
2005-05-06 02:55:00,1.6125,1.6125,1.61211,1.61226,39600001.0
2005-05-06 02:56:00,1.61216,1.61218,1.6121,1.61217,61800000.0
2005-05-06 02:57:00,1.61219,1.61237,1.61216,1.61236,37000000.0
2005-05-06 02:58:00,1.61228,1.61238,1.61219,1.61219,100400001.0
2005-05-06 02:59:00,1.61208,1.61221,1.61194,1.61197,52400000.0
2005-05-06 03:01:00,1.61219,1.61219,1.61205,1.61208,42200000.0
2005-05-06 03:02:00,1.61208,1.61208,1.61196,1.61204,36400000.0
2005-05-06 03:03:00,1.61209,1.61222,1.61209,1.61212,64700000.0
2005-05-06 03:04:00,1.61218,1.61251,1.61199,1.61208,43000000.0
2005-05-06 03:05:00,1.61206,1.61214,1.61201,1.61208,45400000.0
2005-05-06 03:06:00,1.61208,1.61214,1.61201,1.61214,56200000.0
2005-05-06 03:07:00,1.61214,1.61253,1.61205,1.61233,107100000.0
2005-05-06 03:09:00,1.6121,1.61239,1.61186,1.61239,39800000.0
2005-05-06 03:10:00,1.6118,1.61232,1.61179,1.61232,20600000.0
2005-05-06 03:11:00,1.61203,1.61218,1.61203,1.61218,19600000.0
2005-05-06 03:12:00,1.6123,1.61238,1.61195,1.61216,48000000.0
2005-05-06 03:13:00,1.61185,1.61218,1.61168,1.61211,49400001.0
2005-05-06 03:14:00,1.61203,1.61209,1.61168,1.61186,51600000.0
2005-05-06 03:15:00,1.61147,1.61177,1.61147,1.61162,41000000.0
2005-05-06 03:16:00,1.61148,1.6115,1.61121,1.61142,34800000.0
2005-05-06 03:17:00,1.61156,1.61209,1.61131,1.61209,41400000.0
2005-05-06 03:18:00,1.61161,1.61169,1.61126,1.61169,41500000.0
2005-05-06 03:19:00,1.6117,1.61176,1.61147,1.61176,35600000.0
2005-05-06 03:20:00,1.6114,1.61194,1.6114,1.61172,38400000.0
2005-05-06 03:21:00,1.61119,1.61126,1.61119,1.61126,29400000.0
2005-05-06 03:22:00,1.61127,1.6113,1.61118,1.61122,60900000.0
2005-05-06 03:23:00,1.6113,1.6114,1.61127,1.61138,77000001.0
2005-05-06 03:24:00,1.61141,1.61141,1.61133,1.61139,71000000.0
2005-05-06 03:26:00,1.6113,1.61138,1.6112,1.61135,129600000.0
2005-05-06 03:27:00,1.61125,1.61127,1.61105,1.61127,85300000.0
2005-05-06 03:28:00,1.61125,1.61125,1.61115,1.61118,54400000.0
2005-05-06 03:29:00,1.61117,1.6113,1.61111,1.61128,61900001.0
2005-05-06 03:30:00,1.61145,1.61148,1.61128,1.61148,59800000.0
2005-05-06 03:31:00,1.61128,1.61167,1.61125,1.61167,24000000.0
2005-05-06 03:32:00,1.61169,1.61187,1.61156,1.61169,32400000.0
2005-05-06 03:33:00,1.61152,1.6117,1.61152,1.61169,35200000.0
2005-05-06 03:34:00,1.61189,1.61201,1.61159,1.61163,37500000.0
2005-05-06 03:35:00,1.61175,1.61179,1.61137,1.61162,70900000.0
2005-05-06 03:36:00,1.61164,1.61201,1.61142,1.612,41400000.0
2005-05-06 03:37:00,1.61201,1.61209,1.61173,1.61208,35400000.0
2005-05-06 03:38:00,1.61216,1.61225,1.61191,1.61212,43500000.0
2005-05-06 03:39:00,1.61189,1.61189,1.61173,1.61184,72100000.0
2005-05-06 03:41:00,1.61217,1.61229,1.61216,1.61226,77000000.0
2005-05-06 03:42:00,1.61226,1.61226,1.61192,1.61196,95500000.0
2005-05-06 03:43:00,1.61193,1.61216,1.61193,1.61216,30800000.0
2005-05-06 03:44:00,1.61195,1.61224,1.61195,1.61211,30400000.0
2005-05-06 03:46:00,1.61199,1.61211,1.61186,1.61186,40500000.0
2005-05-06 03:47:00,1.61182,1.61189,1.61171,1.61171,35400000.0
2005-05-06 03:48:00,1.61197,1.61197,1.61166,1.61177,30600000.0
2005-05-06 03:49:00,1.61171,1.61171,1.61121,1.61128,50000000.0
2005-05-06 03:50:00,1.6117,1.61186,1.61151,1.61151,106000000.0
2005-05-06 03:51:00,1.61165,1.61165,1.61155,1.61155,47600000.0
2005-05-06 03:52:00,1.61149,1.61162,1.61131,1.61135,78400000.0
2005-05-06 03:53:00,1.61107,1.61134,1.61104,1.6113,61400000.0
2005-05-06 03:54:00,1.61135,1.6118,1.61135,1.61142,31000000.0
2005-05-06 03:55:00,1.61177,1.61183,1.6116,1.6118,38000000.0
2005-05-06 03:56:00,1.61167,1.6118,1.61165,1.61165,22100000.0
2005-05-06 03:58:00,1.61115,1.61193,1.61115,1.61117,269000003.0
2005-05-06 03:59:00,1.6115,1.61178,1.61147,1.61163,129600000.0
2005-05-06 04:00:00,1.61157,1.61158,1.61124,1.61125,96900000.0
2005-05-06 04:01:00,1.61117,1.61127,1.61099,1.6112,133400000.0
2005-05-06 04:02:00,1.6111,1.6111,1.6106,1.61061,102900000.0
2005-05-06 04:03:00,1.61077,1.61095,1.61064,1.6108,76400000.0
2005-05-06 04:04:00,1.61074,1.61093,1.61073,1.61089,126100000.0
2005-05-06 04:05:00,1.61084,1.61147,1.61084,1.61142,203800001.0
2005-05-06 04:06:00,1.61097,1.61144,1.61097,1.61109,94800000.0
2005-05-06 04:07:00,1.61112,1.61129,1.61098,1.611,118500000.0
2005-05-06 04:08:00,1.61114,1.61114,1.61101,1.61101,16400000.0
2005-05-06 04:09:00,1.61114,1.61114,1.61085,1.61101,30400000.0
2005-05-06 04:10:00,1.61092,1.61102,1.6107,1.61089,124000000.0
2005-05-06 04:11:00,1.61107,1.61153,1.611,1.61112,49500000.0
2005-05-06 04:12:00,1.61068,1.61079,1.61068,1.61079,58000000.0
2005-05-06 04:13:00,1.61077,1.61094,1.61068,1.61068,61200000.0
2005-05-06 04:14:00,1.61068,1.61076,1.61063,1.61076,97700001.0
2005-05-06 04:15:00,1.61091,1.61114,1.61088,1.61108,95300000.0
2005-05-06 04:16:00,1.611,1.61118,1.61074,1.61108,106400001.0
2005-05-06 04:17:00,1.61122,1.61123,1.6111,1.61115,44400000.0
2005-05-06 04:18:00,1.61131,1.61147,1.61113,1.6112,116000000.0
2005-05-06 04:19:00,1.61124,1.61137,1.61122,1.61137,55600000.0
2005-05-06 04:20:00,1.61135,1.61181,1.61135,1.61147,180100000.0
2005-05-06 04:21:00,1.61136,1.61139,1.61127,1.61133,40800000.0
2005-05-06 04:22:00,1.6113,1.61167,1.61125,1.61167,41800000.0
2005-05-06 04:23:00,1.61122,1.61122,1.61116,1.61116,19400000.0
2005-05-06 04:24:00,1.61115,1.61123,1.61113,1.61118,155600000.0
2005-05-06 04:25:00,1.61112,1.61148,1.611,1.61139,202400000.0
2005-05-06 04:26:00,1.61138,1.61138,1.61118,1.61123,117000000.0
2005-05-06 04:27:00,1.61143,1.6116,1.61134,1.6115,70800000.0
2005-05-06 04:28:00,1.61158,1.61163,1.61153,1.61153,69600000.0
2005-05-06 04:29:00,1.61129,1.61175,1.61125,1.61175,75000000.0
2005-05-06 04:30:00,1.61146,1.61183,1.61145,1.61173,98600001.0
2005-05-06 04:31:00,1.61162,1.61175,1.61139,1.61163,18800000.0
2005-05-06 04:32:00,1.61168,1.61168,1.61152,1.6116,27200000.0
2005-05-06 04:33:00,1.61168,1.61174,1.61153,1.61158,58500000.0
2005-05-06 04:34:00,1.61157,1.61165,1.61152,1.61155,34100000.0
2005-05-06 04:35:00,1.61142,1.61155,1.6114,1.6114,58400000.0
2005-05-06 04:36:00,1.61165,1.61172,1.611,1.61162,207700001.0
2005-05-06 04:37:00,1.61155,1.61178,1.61128,1.61155,147100000.0
2005-05-06 04:38:00,1.61145,1.6115,1.6114,1.6114,59200000.0
2005-05-06 04:39:00,1.61122,1.61137,1.61122,1.61125,62400000.0
2005-05-06 04:40:00,1.6112,1.61154,1.6112,1.61154,33000000.0
2005-05-06 04:42:00,1.61135,1.61155,1.61132,1.61135,76600001.0
2005-05-06 04:44:00,1.61106,1.61163,1.61101,1.61163,32600000.0
2005-05-06 04:46:00,1.61126,1.6114,1.61126,1.61135,59200000.0
2005-05-06 04:47:00,1.61108,1.6115,1.61095,1.61143,99200000.0
2005-05-06 04:48:00,1.6112,1.61154,1.6112,1.61138,52600000.0
2005-05-06 04:49:00,1.6115,1.61178,1.61126,1.61126,81200000.0
2005-05-06 04:50:00,1.61168,1.61168,1.61147,1.61154,49600000.0
2005-05-06 04:51:00,1.61126,1.61132,1.61118,1.61118,22600000.0
2005-05-06 04:52:00,1.61108,1.61163,1.61103,1.61148,50600000.0
2005-05-06 04:53:00,1.61147,1.61165,1.61127,1.61147,59000000.0
2005-05-06 04:54:00,1.61119,1.61132,1.61112,1.61112,49800000.0
2005-05-06 04:55:00,1.61143,1.61154,1.61111,1.61154,45700000.0
2005-05-06 04:56:00,1.61131,1.61151,1.61129,1.61136,35900000.0
2005-05-06 04:57:00,1.61111,1.61151,1.61111,1.61111,31000000.0
2005-05-06 04:58:00,1.61111,1.61153,1.61111,1.61141,49300000.0
2005-05-06 04:59:00,1.61111,1.61136,1.61111,1.61111,127600001.0
2005-05-06 05:00:00,1.61148,1.61148,1.61132,1.61137,40600001.0
2005-05-06 05:01:00,1.61123,1.61148,1.61123,1.61148,29200000.0
2005-05-06 05:02:00,1.61138,1.6115,1.61118,1.61138,52700000.0
2005-05-06 05:04:00,1.6112,1.61123,1.61115,1.61123,225800001.0
2005-05-06 05:05:00,1.6112,1.6112,1.61075,1.61075,200900003.0
2005-05-06 05:06:00,1.61079,1.61079,1.61044,1.61073,133200000.0
2005-05-06 05:07:00,1.61056,1.61092,1.61056,1.61062,252500001.0
2005-05-06 05:08:00,1.61099,1.61104,1.61084,1.61086,296700001.0
2005-05-06 05:09:00,1.61062,1.6108,1.61051,1.61063,189600000.0
2005-05-06 05:10:00,1.61057,1.61075,1.61054,1.61075,250800000.0
2005-05-06 05:11:00,1.61072,1.61079,1.61063,1.61066,144600000.0
2005-05-06 05:12:00,1.61066,1.61092,1.6104,1.6105,107800000.0
2005-05-06 05:13:00,1.61064,1.61114,1.61064,1.61076,142500000.0
2005-05-06 05:14:00,1.61066,1.61071,1.61061,1.61064,239500000.0
2005-05-06 05:15:00,1.61077,1.61097,1.61067,1.61093,43100000.0
2005-05-06 05:16:00,1.61085,1.61104,1.61083,1.61087,204600000.0
2005-05-06 05:18:00,1.61115,1.6113,1.611,1.61104,253900000.0
2005-05-06 05:19:00,1.61076,1.61109,1.61074,1.61076,265700000.0
2005-05-06 05:20:00,1.61079,1.61094,1.61074,1.61084,256300000.0
2005-05-06 05:21:00,1.61077,1.61128,1.61072,1.61084,301200000.0
2005-05-06 05:22:00,1.61079,1.61079,1.61064,1.61076,215200001.0
2005-05-06 05:23:00,1.61075,1.61094,1.61075,1.61092,115000000.0
2005-05-06 05:24:00,1.6109,1.6109,1.61072,1.61088,172200001.0
2005-05-06 05:25:00,1.61094,1.61115,1.61057,1.61071,216200000.0
2005-05-06 05:26:00,1.61059,1.61076,1.61047,1.61065,92100000.0
2005-05-06 05:27:00,1.61092,1.61122,1.61077,1.61093,191900001.0
2005-05-06 05:29:00,1.6107,1.6108,1.61052,1.6106,235600001.0
2005-05-06 05:30:00,1.61067,1.61106,1.61063,1.61067,228400002.0
2005-05-06 05:31:00,1.61054,1.61092,1.61049,1.61049,126700000.0
2005-05-06 05:32:00,1.61062,1.61079,1.61059,1.61075,142300000.0
2005-05-06 05:33:00,1.61064,1.61078,1.61057,1.61065,175900000.0
2005-05-06 05:34:00,1.61058,1.61085,1.6105,1.61052,230900001.0
2005-05-06 05:35:00,1.61073,1.6108,1.61065,1.61075,34400000.0
2005-05-06 05:36:00,1.61062,1.6107,1.61039,1.6106,182800000.0
2005-05-06 05:37:00,1.61061,1.61069,1.61051,1.61065,199100000.0
2005-05-06 05:38:00,1.61058,1.61083,1.61048,1.61083,128500000.0
2005-05-06 05:39:00,1.61075,1.61085,1.61065,1.61075,174500001.0
2005-05-06 05:40:00,1.61056,1.61084,1.61046,1.61084,238200000.0
2005-05-06 05:41:00,1.61067,1.61086,1.61056,1.61073,126200000.0
2005-05-06 05:42:00,1.61092,1.61092,1.61068,1.61073,226500000.0
2005-05-06 05:43:00,1.61095,1.61109,1.61091,1.61096,95100000.0
2005-05-06 05:44:00,1.61111,1.6112,1.61098,1.61099,111600000.0
2005-05-06 05:46:00,1.61107,1.6112,1.61097,1.61104,198200001.0
2005-05-06 05:47:00,1.61102,1.61113,1.6109,1.61113,236200000.0
2005-05-06 05:48:00,1.61085,1.6111,1.6108,1.61095,280100001.0
2005-05-06 05:49:00,1.61114,1.61144,1.61103,1.61103,224700003.0
2005-05-06 05:50:00,1.61101,1.61148,1.61101,1.61107,311400000.0
2005-05-06 05:51:00,1.61109,1.61109,1.61081,1.61086,176400000.0
2005-05-06 05:52:00,1.61069,1.61099,1.61061,1.61099,214600002.0
2005-05-06 05:53:00,1.611,1.6111,1.61085,1.61085,136900002.0
2005-05-06 05:54:00,1.61099,1.61124,1.61092,1.61124,218200000.0
2005-05-06 05:55:00,1.61117,1.61121,1.61091,1.61102,232900000.0
2005-05-06 05:56:00,1.61095,1.61112,1.61085,1.61088,121400000.0
2005-05-06 05:57:00,1.61087,1.61095,1.61085,1.61088,165300000.0
2005-05-06 05:58:00,1.61103,1.61108,1.61084,1.61084,177800000.0
2005-05-06 05:59:00,1.61095,1.61095,1.61077,1.6108,62800000.0
2005-05-06 06:00:00,1.61092,1.61092,1.61079,1.61089,217400000.0
2005-05-06 06:01:00,1.61098,1.61102,1.61079,1.61085,150600000.0
2005-05-06 06:03:00,1.61103,1.61118,1.61094,1.61115,34600000.0
2005-05-06 06:05:00,1.61106,1.61122,1.611,1.61105,404300001.0
2005-05-06 06:06:00,1.61112,1.61133,1.61112,1.6112,76600000.0
2005-05-06 06:07:00,1.61129,1.61141,1.61112,1.61125,363800001.0
2005-05-06 06:08:00,1.61103,1.61129,1.61101,1.61119,497600001.0
2005-05-06 06:09:00,1.61112,1.6116,1.61107,1.61134,370600001.0
2005-05-06 06:10:00,1.6115,1.61161,1.6114,1.61161,291500000.0
2005-05-06 06:11:00,1.61145,1.61151,1.61126,1.61128,446800004.0
2005-05-06 06:13:00,1.6114,1.61167,1.61127,1.61127,385400000.0
2005-05-06 06:14:00,1.61146,1.61146,1.61111,1.61122,382700001.0
2005-05-06 06:15:00,1.61118,1.61126,1.61098,1.61107,172400000.0
2005-05-06 06:16:00,1.611,1.61107,1.61089,1.61107,216100000.0
2005-05-06 06:17:00,1.61087,1.61106,1.61087,1.61099,181000000.0
2005-05-06 06:18:00,1.61099,1.6112,1.61091,1.61091,252400000.0
2005-05-06 06:19:00,1.61099,1.61117,1.61099,1.61114,174900001.0
2005-05-06 06:20:00,1.61099,1.61122,1.61097,1.61101,328400002.0
2005-05-06 06:21:00,1.61116,1.6113,1.61107,1.61125,251800001.0
2005-05-06 06:22:00,1.61123,1.61144,1.61113,1.61115,315400002.0
2005-05-06 06:23:00,1.61101,1.61119,1.61099,1.61112,316000000.0
2005-05-06 06:24:00,1.61108,1.61117,1.61092,1.61103,372500000.0
2005-05-06 06:25:00,1.61101,1.61113,1.61097,1.6111,226100000.0
2005-05-06 06:26:00,1.61107,1.61118,1.61099,1.61107,311400000.0
2005-05-06 06:28:00,1.61102,1.61117,1.6109,1.61102,377700001.0
2005-05-06 06:30:00,1.61092,1.61114,1.61089,1.611,303200001.0
2005-05-06 06:31:00,1.61102,1.6111,1.61086,1.61095,135900000.0
2005-05-06 06:32:00,1.61069,1.6108,1.61069,1.61078,186400001.0
2005-05-06 06:33:00,1.61079,1.61086,1.61067,1.61067,268700001.0
2005-05-06 06:34:00,1.6107,1.6108,1.6106,1.61075,206300000.0
2005-05-06 06:35:00,1.61063,1.61085,1.61057,1.61069,158100000.0
2005-05-06 06:37:00,1.61071,1.61074,1.61063,1.61065,179200000.0
2005-05-06 06:38:00,1.61066,1.61104,1.61066,1.61084,110700000.0
2005-05-06 06:39:00,1.61088,1.61088,1.61063,1.61063,33000000.0
2005-05-06 06:40:00,1.61054,1.6106,1.61039,1.6105,128700000.0
2005-05-06 06:41:00,1.61049,1.61057,1.61042,1.61055,201300001.0
2005-05-06 06:42:00,1.61043,1.61043,1.61013,1.61022,295200001.0
2005-05-06 06:43:00,1.61029,1.61052,1.61027,1.61052,157500000.0
2005-05-06 06:44:00,1.61061,1.61077,1.61058,1.6107,365300002.0
2005-05-06 06:45:00,1.6106,1.61068,1.61045,1.61068,310000003.0
2005-05-06 06:47:00,1.61067,1.61078,1.61059,1.61078,229600000.0
2005-05-06 06:48:00,1.61063,1.61095,1.6106,1.61087,24200000.0
2005-05-06 06:49:00,1.61073,1.61098,1.61065,1.61075,221400001.0
2005-05-06 06:50:00,1.61085,1.61085,1.61041,1.61041,43400000.0
2005-05-06 06:51:00,1.61083,1.61083,1.61044,1.61068,44800000.0
2005-05-06 06:52:00,1.61055,1.61079,1.61055,1.61064,231500001.0
2005-05-06 06:53:00,1.61068,1.61095,1.61068,1.61075,207600001.0
2005-05-06 06:54:00,1.61062,1.61085,1.61053,1.6106,423500001.0
2005-05-06 06:55:00,1.6105,1.61065,1.61043,1.6106,340200002.0
2005-05-06 06:57:00,1.61055,1.61055,1.61044,1.61044,67400000.0
2005-05-06 06:58:00,1.61061,1.61075,1.61051,1.61072,220000001.0
2005-05-06 06:59:00,1.61065,1.61091,1.6105,1.6105,305700001.0
2005-05-06 07:00:00,1.61064,1.61078,1.61055,1.61078,123100000.0
2005-05-06 07:01:00,1.61065,1.61077,1.61053,1.61067,263600000.0
2005-05-06 07:02:00,1.61063,1.61073,1.61049,1.61055,393800001.0
2005-05-06 07:04:00,1.61075,1.61081,1.61059,1.61059,334100000.0
2005-05-06 07:05:00,1.6107,1.61071,1.6106,1.6106,106400000.0
2005-05-06 07:06:00,1.61047,1.61059,1.61037,1.61054,216700000.0
2005-05-06 07:07:00,1.61055,1.61055,1.61028,1.61034,203400001.0
2005-05-06 07:08:00,1.61044,1.61063,1.61025,1.61051,288500003.0
2005-05-06 07:09:00,1.61053,1.61053,1.61029,1.61029,210400001.0
2005-05-06 07:10:00,1.6104,1.61041,1.61004,1.61012,461400000.0
2005-05-06 07:11:00,1.61011,1.61031,1.6101,1.61011,405000002.0
2005-05-06 07:12:00,1.61007,1.61034,1.61006,1.61024,262300001.0
2005-05-06 07:13:00,1.61022,1.61038,1.61014,1.61024,253700000.0
2005-05-06 07:14:00,1.61019,1.61019,1.61002,1.61015,528200002.0
2005-05-06 07:15:00,1.61033,1.61035,1.60997,1.6101,254000001.0
2005-05-06 07:16:00,1.61043,1.6105,1.61023,1.61031,234300001.0
2005-05-06 07:17:00,1.60997,1.60997,1.60945,1.60945,226100000.0
2005-05-06 07:18:00,1.60896,1.60953,1.60896,1.60953,447200000.0
2005-05-06 07:19:00,1.60935,1.60968,1.60895,1.60968,314300000.0
2005-05-06 07:20:00,1.6098,1.6101,1.60975,1.60999,443000000.0
2005-05-06 07:21:00,1.61004,1.6102,1.60991,1.61007,264300000.0
2005-05-06 07:22:00,1.61001,1.6102,1.60995,1.60996,341800000.0
2005-05-06 07:23:00,1.60996,1.60996,1.60954,1.6099,443000000.0
2005-05-06 07:24:00,1.60977,1.60989,1.60967,1.60982,306000000.0
2005-05-06 07:25:00,1.60975,1.60995,1.60955,1.60995,372200000.0
2005-05-06 07:26:00,1.61001,1.61022,1.60993,1.61004,274000000.0
2005-05-06 07:27:00,1.60999,1.61001,1.60972,1.60994,153800000.0
2005-05-06 07:28:00,1.60981,1.60981,1.60945,1.60945,240200001.0
2005-05-06 07:29:00,1.6095,1.60968,1.60935,1.60935,240800001.0
2005-05-06 07:30:00,1.60941,1.60959,1.60937,1.60957,523400002.0
2005-05-06 07:31:00,1.60962,1.60981,1.60942,1.60978,236700000.0
2005-05-06 07:32:00,1.60988,1.61008,1.60985,1.61008,453300000.0
2005-05-06 07:33:00,1.61003,1.61012,1.60982,1.60994,442900000.0
2005-05-06 07:34:00,1.60983,1.61036,1.60983,1.61025,313000000.0
2005-05-06 07:35:00,1.61022,1.6103,1.61009,1.61013,228200001.0
2005-05-06 07:36:00,1.61015,1.61033,1.61007,1.61024,353900002.0
2005-05-06 07:37:00,1.61013,1.61027,1.6099,1.61013,217700000.0
2005-05-06 07:38:00,1.61031,1.61049,1.61031,1.61044,44600000.0
2005-05-06 07:39:00,1.61034,1.61044,1.61024,1.61044,368500000.0
2005-05-06 07:40:00,1.61042,1.61059,1.61034,1.61045,330100000.0
2005-05-06 07:41:00,1.61051,1.61062,1.61028,1.61036,595700000.0
2005-05-06 07:42:00,1.61012,1.61012,1.60953,1.60984,291300001.0
2005-05-06 07:43:00,1.60986,1.60998,1.60967,1.60975,247200000.0
2005-05-06 07:44:00,1.60981,1.60994,1.60975,1.60982,390300000.0
2005-05-06 07:45:00,1.60969,1.60972,1.60944,1.60946,408300000.0
2005-05-06 07:46:00,1.60941,1.60958,1.60926,1.6093,493200001.0
2005-05-06 07:47:00,1.60939,1.60959,1.60921,1.60928,746400002.0
2005-05-06 07:48:00,1.60939,1.60968,1.60934,1.60939,751600002.0
2005-05-06 07:49:00,1.60956,1.60966,1.60936,1.60949,622200002.0
2005-05-06 07:50:00,1.6095,1.60976,1.60935,1.60956,596800000.0
2005-05-06 07:51:00,1.60977,1.60995,1.60961,1.60991,633700002.0
2005-05-06 07:52:00,1.61014,1.61067,1.61014,1.61067,450000000.0
2005-05-06 07:53:00,1.61056,1.61072,1.61022,1.61024,510100001.0
2005-05-06 07:54:00,1.61009,1.61013,1.60986,1.60998,344700000.0
2005-05-06 07:55:00,1.60998,1.61032,1.60998,1.61018,367900002.0
2005-05-06 07:56:00,1.61006,1.61027,1.60985,1.61002,666700001.0
2005-05-06 07:57:00,1.60993,1.61,1.60956,1.60966,585300000.0
2005-05-06 07:58:00,1.60986,1.61018,1.6098,1.61003,647200001.0
2005-05-06 07:59:00,1.61002,1.6102,1.60978,1.61007,586600004.0
2005-05-06 08:00:00,1.61016,1.61016,1.60982,1.60984,399200000.0
2005-05-06 08:01:00,1.60957,1.61025,1.60957,1.61009,420100000.0
2005-05-06 08:02:00,1.61012,1.61024,1.61004,1.6101,294200004.0
2005-05-06 08:03:00,1.60992,1.60992,1.60965,1.60988,474800001.0
2005-05-06 08:04:00,1.60982,1.61006,1.60972,1.61006,354000000.0
2005-05-06 08:05:00,1.61029,1.61029,1.60969,1.60979,310000001.0
2005-05-06 08:06:00,1.61009,1.61062,1.61008,1.61059,657200001.0
2005-05-06 08:07:00,1.61018,1.61028,1.61004,1.61022,423300000.0
2005-05-06 08:08:00,1.61027,1.61041,1.61017,1.61032,453100001.0
2005-05-06 08:09:00,1.61033,1.61064,1.61027,1.6104,494400001.0
2005-05-06 08:10:00,1.61043,1.6106,1.61018,1.61056,606900002.0
2005-05-06 08:11:00,1.61039,1.61054,1.61027,1.6104,269500003.0
2005-05-06 08:12:00,1.61047,1.61062,1.61036,1.61045,466400001.0
2005-05-06 08:13:00,1.61038,1.61043,1.6102,1.61022,200700000.0
2005-05-06 08:14:00,1.61024,1.61044,1.61018,1.61018,101600000.0
2005-05-06 08:15:00,1.61014,1.61057,1.61014,1.61056,253900000.0
2005-05-06 08:16:00,1.6106,1.61061,1.61036,1.61036,304900000.0
2005-05-06 08:17:00,1.61024,1.61042,1.61012,1.6104,232200000.0
2005-05-06 08:18:00,1.61043,1.61057,1.61041,1.61044,175500000.0
2005-05-06 08:19:00,1.61052,1.61059,1.61041,1.61047,329400002.0
2005-05-06 08:20:00,1.61041,1.61054,1.61031,1.61034,254600000.0
2005-05-06 08:21:00,1.61029,1.61039,1.61005,1.61009,560300001.0
2005-05-06 08:22:00,1.60993,1.61038,1.60993,1.61038,336900001.0
2005-05-06 08:23:00,1.61078,1.61092,1.61048,1.61048,223000000.0
2005-05-06 08:24:00,1.61055,1.61095,1.61055,1.61074,445800000.0
2005-05-06 08:25:00,1.61065,1.61065,1.61037,1.6104,567100003.0
2005-05-06 08:26:00,1.61054,1.6107,1.61054,1.61062,339600001.0
2005-05-06 08:28:00,1.61063,1.61087,1.61058,1.61064,537400000.0
2005-05-06 08:29:00,1.61069,1.61085,1.61063,1.61074,387200001.0
2005-05-06 08:30:00,1.61061,1.61074,1.61053,1.61068,429100000.0
2005-05-06 08:31:00,1.61065,1.61076,1.61041,1.61049,264800001.0
2005-05-06 08:32:00,1.61038,1.61058,1.61033,1.61053,309800002.0
2005-05-06 08:33:00,1.6106,1.61078,1.6106,1.61078,235700001.0
2005-05-06 08:34:00,1.61088,1.61106,1.61062,1.61085,620400001.0
2005-05-06 08:35:00,1.6108,1.611,1.61073,1.61075,514700003.0
2005-05-06 08:36:00,1.61077,1.61113,1.61073,1.61085,387800001.0
2005-05-06 08:37:00,1.61071,1.61108,1.61061,1.61061,285900000.0
2005-05-06 08:38:00,1.6104,1.61075,1.61037,1.61069,342400002.0
2005-05-06 08:39:00,1.61071,1.6108,1.61049,1.61064,493200000.0
2005-05-06 08:40:00,1.61056,1.61086,1.6105,1.61056,351300001.0
2005-05-06 08:41:00,1.61092,1.61123,1.61082,1.61119,484700000.0
2005-05-06 08:42:00,1.61116,1.61149,1.61096,1.61118,541500002.0
2005-05-06 08:43:00,1.61098,1.61121,1.61094,1.61098,313300002.0
2005-05-06 08:44:00,1.61137,1.61149,1.61103,1.61113,485100000.0
2005-05-06 08:45:00,1.61108,1.61129,1.61064,1.61065,706000002.0
2005-05-06 08:46:00,1.6107,1.61105,1.61063,1.6109,689000001.0
2005-05-06 08:47:00,1.61122,1.61123,1.61101,1.61114,504800000.0
2005-05-06 08:48:00,1.61115,1.6114,1.61107,1.61122,372500000.0
2005-05-06 08:49:00,1.61117,1.61137,1.61115,1.61127,459900001.0
2005-05-06 08:50:00,1.61146,1.61149,1.61124,1.61139,492100001.0
2005-05-06 08:51:00,1.6113,1.61141,1.611,1.61115,554000000.0
2005-05-06 08:52:00,1.61119,1.61125,1.6109,1.61091,607700003.0
2005-05-06 08:53:00,1.6111,1.61126,1.6109,1.61104,486100001.0
2005-05-06 08:54:00,1.61096,1.6111,1.61074,1.61082,689700000.0
2005-05-06 08:55:00,1.61103,1.61125,1.61089,1.6111,624800000.0
2005-05-06 08:56:00,1.61123,1.61148,1.61116,1.61131,583200002.0
2005-05-06 08:58:00,1.61123,1.61151,1.6111,1.61148,475900001.0
2005-05-06 08:59:00,1.61148,1.61164,1.61137,1.61137,292500000.0
2005-05-06 09:00:00,1.61145,1.61151,1.61118,1.61141,428700000.0
2005-05-06 09:01:00,1.61155,1.61164,1.61137,1.6114,367600001.0
2005-05-06 09:02:00,1.6113,1.61152,1.61123,1.61146,677700003.0
2005-05-06 09:03:00,1.6116,1.61185,1.61158,1.61177,568000000.0
2005-05-06 09:04:00,1.61214,1.61223,1.61171,1.61195,604500001.0
2005-05-06 09:05:00,1.61163,1.61174,1.61149,1.61174,596600000.0
2005-05-06 09:06:00,1.61184,1.61227,1.61179,1.6122,481600000.0
2005-05-06 09:07:00,1.61206,1.61211,1.61177,1.61194,327300000.0
2005-05-06 09:08:00,1.61186,1.6122,1.61186,1.61213,197000000.0
2005-05-06 09:09:00,1.61224,1.61233,1.61205,1.61225,280600000.0
2005-05-06 09:10:00,1.61233,1.61241,1.6121,1.61221,332100001.0
2005-05-06 09:11:00,1.61225,1.6125,1.61215,1.61223,564800003.0
2005-05-06 09:12:00,1.61212,1.61242,1.61207,1.61217,517100001.0
2005-05-06 09:13:00,1.6122,1.61236,1.61203,1.61204,511600002.0
2005-05-06 09:14:00,1.6119,1.61209,1.61167,1.61201,325200000.0
2005-05-06 09:15:00,1.61177,1.61179,1.61139,1.61161,458300000.0
2005-05-06 09:16:00,1.61145,1.61178,1.61145,1.61165,550800000.0
2005-05-06 09:17:00,1.61156,1.61175,1.61137,1.61137,492900001.0
2005-05-06 09:18:00,1.61122,1.61131,1.61103,1.61107,213200001.0
2005-05-06 09:19:00,1.61093,1.61109,1.61074,1.61076,458400000.0
2005-05-06 09:20:00,1.61064,1.61083,1.61056,1.61057,284500000.0
2005-05-06 09:21:00,1.61067,1.61112,1.61062,1.61112,322900002.0
2005-05-06 09:22:00,1.61101,1.61108,1.61088,1.6109,342900002.0
2005-05-06 09:23:00,1.61119,1.6115,1.61109,1.6115,355600001.0
2005-05-06 09:24:00,1.61157,1.61157,1.6112,1.61135,269900000.0
2005-05-06 09:25:00,1.61161,1.61172,1.61129,1.6115,382200000.0
2005-05-06 09:26:00,1.61162,1.61169,1.61147,1.61152,590700001.0
2005-05-06 09:27:00,1.6113,1.61163,1.61118,1.61158,409900002.0
2005-05-06 09:28:00,1.61157,1.61185,1.61152,1.61175,565100000.0
2005-05-06 09:29:00,1.61185,1.61206,1.61175,1.61196,394100000.0
2005-05-06 09:30:00,1.61188,1.61222,1.61186,1.61204,704500002.0
2005-05-06 09:31:00,1.61192,1.61203,1.61106,1.61203,342800001.0
2005-05-06 09:32:00,1.61224,1.61236,1.61216,1.61227,431700002.0
2005-05-06 09:33:00,1.61214,1.61214,1.61187,1.61202,279800000.0
2005-05-06 09:34:00,1.61179,1.6118,1.61113,1.61171,495100003.0
2005-05-06 09:35:00,1.61203,1.61226,1.61196,1.61224,293400001.0
2005-05-06 09:36:00,1.61213,1.61218,1.61183,1.61204,381900002.0
2005-05-06 09:37:00,1.61198,1.61198,1.6116,1.61181,401300000.0
2005-05-06 09:38:00,1.61178,1.61204,1.6116,1.61162,396600000.0
2005-05-06 09:39:00,1.61173,1.61179,1.61154,1.61154,431900000.0
2005-05-06 09:40:00,1.61142,1.61151,1.61123,1.61133,427500001.0
2005-05-06 09:41:00,1.61138,1.61146,1.61111,1.61142,462300001.0
2005-05-06 09:42:00,1.61153,1.61179,1.6114,1.61158,473700001.0
2005-05-06 09:43:00,1.6117,1.61192,1.61162,1.61169,294400001.0
2005-05-06 09:44:00,1.61155,1.6117,1.61129,1.61129,531700004.0
2005-05-06 09:45:00,1.61146,1.61171,1.61139,1.61171,582300000.0
2005-05-06 09:46:00,1.61162,1.61183,1.61162,1.61177,294200001.0
2005-05-06 09:47:00,1.61184,1.61205,1.61182,1.61204,373300000.0
2005-05-06 09:48:00,1.6121,1.61231,1.61203,1.6121,333800002.0
2005-05-06 09:49:00,1.61209,1.61235,1.61197,1.61232,586900002.0
2005-05-06 09:50:00,1.6121,1.61219,1.61191,1.61194,434100000.0
2005-05-06 09:51:00,1.61186,1.61207,1.61167,1.61187,515500001.0
2005-05-06 09:52:00,1.61194,1.61253,1.61194,1.61251,480900001.0
2005-05-06 09:53:00,1.61241,1.61261,1.6124,1.61244,332000000.0
2005-05-06 09:54:00,1.6124,1.61265,1.61233,1.6126,575700000.0
2005-05-06 09:55:00,1.6125,1.61271,1.61239,1.61257,521900000.0
2005-05-06 09:56:00,1.61265,1.61275,1.61252,1.61258,377600000.0
2005-05-06 09:57:00,1.61256,1.61256,1.61233,1.61238,604400002.0
2005-05-06 09:58:00,1.61243,1.61243,1.61217,1.6123,742900000.0
2005-05-06 09:59:00,1.61243,1.61268,1.61229,1.61268,664400001.0
2005-05-06 10:00:00,1.61261,1.61268,1.61244,1.61247,246200000.0
2005-05-06 10:01:00,1.61254,1.61268,1.61226,1.61232,720000004.0
2005-05-06 10:02:00,1.61247,1.61272,1.61232,1.61232,519900000.0
2005-05-06 10:03:00,1.61235,1.61261,1.61227,1.61261,420200004.0
2005-05-06 10:04:00,1.61256,1.61256,1.61213,1.61249,448800001.0
2005-05-06 10:05:00,1.61231,1.61262,1.61231,1.61253,448200002.0
2005-05-06 10:06:00,1.61255,1.61275,1.61246,1.61273,491900001.0
2005-05-06 10:08:00,1.61259,1.61282,1.61247,1.61247,549500002.0
2005-05-06 10:09:00,1.61252,1.61255,1.61227,1.61252,518300002.0
2005-05-06 10:10:00,1.61247,1.61255,1.61242,1.6125,415800001.0
2005-05-06 10:11:00,1.61262,1.61269,1.61251,1.61259,396900000.0
2005-05-06 10:12:00,1.61252,1.61252,1.61227,1.61237,554000002.0
2005-05-06 10:13:00,1.61242,1.61252,1.61232,1.61245,486000001.0
2005-05-06 10:14:00,1.61241,1.6129,1.61241,1.61289,508100001.0
2005-05-06 10:15:00,1.61294,1.61302,1.61282,1.61287,449900000.0
2005-05-06 10:16:00,1.61294,1.6132,1.61286,1.6132,415700000.0
2005-05-06 10:17:00,1.61288,1.61311,1.61267,1.61281,308800000.0
2005-05-06 10:18:00,1.61282,1.61297,1.61277,1.61285,387800001.0
2005-05-06 10:19:00,1.61292,1.61295,1.61282,1.61292,327500001.0
2005-05-06 10:21:00,1.61303,1.61329,1.61299,1.61303,394200002.0
2005-05-06 10:22:00,1.61299,1.6132,1.61286,1.61307,414600000.0
2005-05-06 10:23:00,1.613,1.6133,1.61295,1.6131,491800000.0
2005-05-06 10:24:00,1.61316,1.61316,1.61292,1.61301,441100002.0
2005-05-06 10:26:00,1.61305,1.61318,1.61288,1.61305,489900001.0
2005-05-06 10:27:00,1.61309,1.6132,1.61301,1.61302,492500001.0
2005-05-06 10:28:00,1.613,1.61313,1.61286,1.61294,607400001.0
2005-05-06 10:29:00,1.61292,1.61297,1.61277,1.61287,529800001.0
2005-05-06 10:30:00,1.61295,1.61305,1.61269,1.61292,591700001.0
2005-05-06 10:31:00,1.61272,1.6131,1.61271,1.61289,545200001.0
2005-05-06 10:32:00,1.61274,1.61298,1.61241,1.61248,554700001.0
2005-05-06 10:33:00,1.61277,1.61287,1.61254,1.61279,473700000.0
2005-05-06 10:34:00,1.61276,1.61276,1.61247,1.61272,378100000.0
2005-05-06 10:35:00,1.61283,1.61296,1.61272,1.61272,492300000.0
2005-05-06 10:36:00,1.61273,1.6131,1.61268,1.61298,552100001.0
2005-05-06 10:37:00,1.61303,1.61303,1.61269,1.61292,523500001.0
2005-05-06 10:38:00,1.61293,1.61317,1.61293,1.61306,419300000.0
2005-05-06 10:39:00,1.61313,1.61324,1.61294,1.61308,473700000.0
2005-05-06 10:40:00,1.61286,1.61296,1.61261,1.61289,283800000.0
2005-05-06 10:42:00,1.6129,1.61291,1.61271,1.61281,414400000.0
2005-05-06 10:43:00,1.61292,1.61305,1.61272,1.61277,456500001.0
2005-05-06 10:44:00,1.61296,1.61327,1.61281,1.61311,675100004.0
2005-05-06 10:46:00,1.61312,1.61321,1.61295,1.61309,321800000.0
2005-05-06 10:47:00,1.6131,1.61333,1.61306,1.61324,418600001.0
2005-05-06 10:48:00,1.61317,1.61345,1.6131,1.61324,508900001.0
2005-05-06 10:49:00,1.61311,1.61328,1.61295,1.61314,398000002.0
2005-05-06 10:50:00,1.61302,1.61321,1.61273,1.61321,477200001.0
2005-05-06 10:51:00,1.6131,1.6136,1.6131,1.6132,478900000.0
2005-05-06 10:52:00,1.61339,1.61339,1.61309,1.61315,273500000.0
2005-05-06 10:53:00,1.61316,1.61324,1.61296,1.61296,423200000.0
2005-05-06 10:54:00,1.613,1.61323,1.61294,1.61313,409200001.0
2005-05-06 10:55:00,1.61318,1.6134,1.61305,1.61318,490900002.0
2005-05-06 10:56:00,1.61323,1.61337,1.61301,1.61337,522600001.0
2005-05-06 10:57:00,1.61333,1.61336,1.61311,1.61328,365700001.0
2005-05-06 10:58:00,1.6132,1.61346,1.6131,1.61323,461900004.0
2005-05-06 10:59:00,1.61323,1.61365,1.61318,1.61325,856400002.0
2005-05-06 11:00:00,1.61322,1.61322,1.61292,1.61313,577600001.0
2005-05-06 11:01:00,1.61304,1.61329,1.61291,1.61291,610500000.0
2005-05-06 11:02:00,1.61298,1.61344,1.6129,1.61306,553400000.0
2005-05-06 11:03:00,1.61339,1.61339,1.61291,1.61291,232800000.0
2005-05-06 11:04:00,1.61286,1.61331,1.61285,1.61286,607000001.0
2005-05-06 11:05:00,1.61332,1.61332,1.61254,1.61276,445900001.0
2005-05-06 11:06:00,1.61268,1.6128,1.61248,1.6128,687000000.0
2005-05-06 11:07:00,1.61285,1.61293,1.61269,1.61269,281300001.0
2005-05-06 11:08:00,1.61254,1.61268,1.61245,1.61267,340000000.0
2005-05-06 11:09:00,1.61213,1.61242,1.61201,1.61223,435800000.0
2005-05-06 11:10:00,1.61209,1.61209,1.61113,1.61185,597800003.0
2005-05-06 11:11:00,1.61161,1.61201,1.6115,1.61187,524600000.0
2005-05-06 11:12:00,1.61181,1.61215,1.61177,1.61202,537000001.0
2005-05-06 11:13:00,1.6117,1.61171,1.6112,1.61149,354100000.0
2005-05-06 11:14:00,1.61143,1.6115,1.6111,1.61126,465600000.0
2005-05-06 11:15:00,1.61121,1.61121,1.61089,1.61093,443600000.0
2005-05-06 11:16:00,1.61092,1.61097,1.61063,1.61097,511300002.0
2005-05-06 11:17:00,1.61081,1.61081,1.61038,1.61052,474300002.0
2005-05-06 11:18:00,1.61056,1.61083,1.61045,1.61062,374900000.0
2005-05-06 11:19:00,1.61038,1.61067,1.61036,1.61059,393800001.0
2005-05-06 11:20:00,1.61058,1.611,1.61054,1.6106,560000000.0
2005-05-06 11:21:00,1.61088,1.6112,1.61072,1.61099,615300005.0
2005-05-06 11:22:00,1.6108,1.61116,1.61072,1.61106,573400001.0
2005-05-06 11:23:00,1.61097,1.61102,1.6106,1.61082,494200001.0
2005-05-06 11:24:00,1.61088,1.61088,1.61059,1.61066,443800002.0
2005-05-06 11:25:00,1.61061,1.61082,1.61059,1.61082,408200000.0
2005-05-06 11:26:00,1.61093,1.61093,1.61063,1.61079,562200002.0
2005-05-06 11:27:00,1.61097,1.61107,1.61072,1.61081,576500001.0
2005-05-06 11:28:00,1.61094,1.61126,1.61086,1.611,346400001.0
2005-05-06 11:29:00,1.61095,1.61095,1.61065,1.61075,470100000.0
2005-05-06 11:30:00,1.61054,1.61064,1.61027,1.61033,413100000.0
2005-05-06 11:31:00,1.6102,1.61048,1.61008,1.61025,605900000.0
2005-05-06 11:32:00,1.61016,1.61016,1.60959,1.60999,426600001.0
2005-05-06 11:33:00,1.61004,1.61024,1.60961,1.60969,479000001.0
2005-05-06 11:34:00,1.61024,1.61046,1.60989,1.61005,610000001.0
2005-05-06 11:35:00,1.61012,1.61035,1.61004,1.61019,533800001.0
2005-05-06 11:36:00,1.6101,1.61027,1.61005,1.6102,504500000.0
2005-05-06 11:37:00,1.61033,1.61049,1.61022,1.61029,512700000.0
2005-05-06 11:38:00,1.61016,1.61035,1.61008,1.61012,510500002.0
2005-05-06 11:39:00,1.61036,1.61054,1.61013,1.61029,647300000.0
2005-05-06 11:40:00,1.6104,1.61071,1.61037,1.61071,663500001.0
2005-05-06 11:41:00,1.61064,1.61082,1.61033,1.61082,723800000.0
2005-05-06 11:42:00,1.61102,1.61116,1.6108,1.61089,606600001.0
2005-05-06 11:43:00,1.61086,1.61129,1.61086,1.61106,572100002.0
2005-05-06 11:44:00,1.61122,1.61132,1.61102,1.61107,644300001.0
2005-05-06 11:45:00,1.61112,1.6113,1.61094,1.61099,554600000.0
2005-05-06 11:46:00,1.61114,1.61149,1.61114,1.61149,460000000.0
2005-05-06 11:47:00,1.61139,1.61139,1.61102,1.61133,450100001.0
2005-05-06 11:48:00,1.61128,1.61146,1.61113,1.61119,525400001.0
2005-05-06 11:49:00,1.61146,1.61146,1.61082,1.61105,438600001.0
2005-05-06 11:50:00,1.61104,1.61111,1.61074,1.61103,378600000.0
2005-05-06 11:51:00,1.61082,1.61093,1.61062,1.61062,137500000.0
2005-05-06 11:52:00,1.61055,1.61088,1.61054,1.6108,220800001.0
2005-05-06 11:53:00,1.61055,1.61099,1.61019,1.61099,213800000.0
2005-05-06 11:54:00,1.61105,1.61113,1.61085,1.61101,375200001.0
2005-05-06 11:55:00,1.61113,1.61125,1.61099,1.61108,439900001.0
2005-05-06 11:56:00,1.61097,1.61122,1.61084,1.611,454500001.0
2005-05-06 11:57:00,1.6109,1.61098,1.6106,1.61074,512700001.0
2005-05-06 11:58:00,1.61099,1.61112,1.61082,1.61083,457000000.0
2005-05-06 11:59:00,1.61094,1.61133,1.61073,1.61098,433900002.0
2005-05-06 12:00:00,1.61108,1.61142,1.61096,1.61136,587200004.0
2005-05-06 12:01:00,1.61155,1.61199,1.61154,1.61179,441100000.0
2005-05-06 12:02:00,1.61161,1.61207,1.61161,1.6119,346300001.0
2005-05-06 12:03:00,1.61185,1.61201,1.61177,1.61195,392000001.0
2005-05-06 12:04:00,1.61186,1.61203,1.61175,1.61191,378400000.0
2005-05-06 12:05:00,1.61194,1.61208,1.61158,1.61169,366500001.0
2005-05-06 12:06:00,1.61181,1.6121,1.61174,1.61182,435900001.0
2005-05-06 12:07:00,1.61178,1.61178,1.61144,1.61169,334800001.0
2005-05-06 12:08:00,1.6116,1.61174,1.61142,1.61168,527500000.0
2005-05-06 12:09:00,1.61185,1.61185,1.61158,1.61173,366800000.0
2005-05-06 12:10:00,1.61185,1.61197,1.61169,1.6119,383900001.0
2005-05-06 12:11:00,1.61174,1.61192,1.61161,1.61182,201900000.0
2005-05-06 12:12:00,1.61184,1.61196,1.61172,1.61174,215300001.0
2005-05-06 12:13:00,1.61164,1.61184,1.61156,1.61171,546900000.0
2005-05-06 12:14:00,1.61173,1.61184,1.61151,1.61176,632900003.0
2005-05-06 12:15:00,1.61166,1.61181,1.61161,1.61171,299900001.0
2005-05-06 12:16:00,1.61166,1.6117,1.61145,1.61153,391100000.0
2005-05-06 12:17:00,1.61148,1.61156,1.61145,1.61155,210800000.0
2005-05-06 12:18:00,1.61158,1.61159,1.6113,1.61153,296100001.0
2005-05-06 12:19:00,1.61158,1.61176,1.61149,1.61164,433400000.0
2005-05-06 12:20:00,1.61166,1.61176,1.61151,1.61168,457100002.0
2005-05-06 12:21:00,1.61165,1.61174,1.61151,1.61164,381600000.0
2005-05-06 12:22:00,1.61167,1.61172,1.61141,1.61162,340800001.0
2005-05-06 12:23:00,1.61179,1.61236,1.61179,1.61236,395900002.0
2005-05-06 12:24:00,1.61234,1.61277,1.61228,1.61241,624000002.0
2005-05-06 12:25:00,1.61269,1.61278,1.61245,1.61266,370800000.0
2005-05-06 12:26:00,1.61244,1.61258,1.61215,1.61258,441000000.0
2005-05-06 12:27:00,1.6124,1.6124,1.61194,1.61194,449700003.0
2005-05-06 12:28:00,1.61227,1.61244,1.61213,1.61229,501300000.0
2005-05-06 12:29:00,1.6123,1.61241,1.61205,1.61209,664700001.0
2005-05-06 12:30:00,1.61205,1.61219,1.61178,1.61204,622800000.0
2005-05-06 12:31:00,1.61207,1.61224,1.61185,1.61205,694000002.0
2005-05-06 12:32:00,1.61208,1.61224,1.61194,1.61198,611000001.0
2005-05-06 12:33:00,1.61204,1.61207,1.61187,1.61202,35000000.0
2005-05-06 12:34:00,1.61193,1.61202,1.61152,1.61156,631600000.0
2005-05-06 12:35:00,1.6117,1.6117,1.61134,1.61149,606500001.0
2005-05-06 12:36:00,1.61162,1.61184,1.6116,1.61181,423000001.0
2005-05-06 12:37:00,1.61172,1.61172,1.61145,1.61152,501300002.0
2005-05-06 12:38:00,1.61136,1.61157,1.61128,1.61138,720200000.0
2005-05-06 12:39:00,1.61137,1.61152,1.61113,1.61132,470700001.0
2005-05-06 12:40:00,1.61143,1.61151,1.61118,1.61136,502600000.0
2005-05-06 12:41:00,1.61127,1.61135,1.61113,1.61113,276100000.0
2005-05-06 12:42:00,1.61122,1.61143,1.61117,1.61135,376200000.0
2005-05-06 12:43:00,1.61132,1.61184,1.61132,1.61176,467700001.0
2005-05-06 12:44:00,1.61177,1.61184,1.61147,1.61153,398000001.0
2005-05-06 12:45:00,1.61148,1.61168,1.61131,1.61154,490600001.0
2005-05-06 12:46:00,1.61141,1.61174,1.61141,1.61165,425000001.0
2005-05-06 12:47:00,1.61168,1.61176,1.61153,1.6116,349200000.0
2005-05-06 12:48:00,1.61177,1.61211,1.61177,1.61203,481300000.0
2005-05-06 12:49:00,1.61183,1.61183,1.61133,1.61142,485000000.0
2005-05-06 12:50:00,1.61105,1.61122,1.6109,1.61098,479000001.0
2005-05-06 12:51:00,1.61091,1.61122,1.61082,1.61082,418600001.0
2005-05-06 12:52:00,1.61092,1.61114,1.61076,1.61099,352500001.0
2005-05-06 12:53:00,1.61102,1.61107,1.6108,1.61093,257900000.0
2005-05-06 12:54:00,1.61078,1.61102,1.61075,1.61102,430600000.0
2005-05-06 12:55:00,1.61117,1.61143,1.61111,1.61135,456900002.0
2005-05-06 12:56:00,1.61155,1.61157,1.61104,1.61104,447700001.0
2005-05-06 12:57:00,1.6112,1.61156,1.611,1.611,561700000.0
2005-05-06 12:58:00,1.6108,1.61099,1.60996,1.61096,345700002.0
2005-05-06 12:59:00,1.61089,1.61118,1.60995,1.61009,710400002.0
2005-05-06 13:00:00,1.61061,1.61061,1.60642,1.60729,233100000.0
2005-05-06 13:01:00,1.60798,1.6085,1.60793,1.60842,343400002.0
2005-05-06 13:02:00,1.60832,1.60874,1.60827,1.60874,394100000.0
2005-05-06 13:03:00,1.60894,1.60936,1.60873,1.60932,460200001.0
2005-05-06 13:04:00,1.60964,1.60965,1.6094,1.6094,323300000.0
2005-05-06 13:05:00,1.60926,1.60926,1.60871,1.60886,138100000.0
2005-05-06 13:07:00,1.60858,1.60898,1.60858,1.60896,291200000.0
2005-05-06 13:08:00,1.60934,1.60945,1.60923,1.60924,190300001.0
2005-05-06 13:09:00,1.60915,1.60945,1.60912,1.60924,328800001.0
2005-05-06 13:10:00,1.60923,1.60938,1.60922,1.60938,179700000.0
2005-05-06 13:11:00,1.6094,1.60954,1.60913,1.60923,447100001.0
2005-05-06 13:12:00,1.60896,1.60896,1.60865,1.60866,340900001.0
2005-05-06 13:13:00,1.60855,1.60855,1.60816,1.60835,322700001.0
2005-05-06 13:14:00,1.60822,1.60834,1.60806,1.60818,337000001.0
2005-05-06 13:15:00,1.60832,1.60835,1.60792,1.60827,443400001.0
2005-05-06 13:16:00,1.60816,1.60816,1.60802,1.60814,139300000.0
2005-05-06 13:17:00,1.60829,1.60829,1.608,1.60801,127500001.0
2005-05-06 13:18:00,1.60794,1.60815,1.60787,1.608,338600002.0
2005-05-06 13:19:00,1.60769,1.60777,1.60742,1.60751,316600002.0
2005-05-06 13:20:00,1.60734,1.60739,1.60703,1.60737,168600000.0
2005-05-06 13:21:00,1.60737,1.60737,1.60656,1.60673,159100000.0
2005-05-06 13:22:00,1.60687,1.60689,1.60658,1.60689,223100001.0
2005-05-06 13:23:00,1.60689,1.60695,1.60679,1.60684,275200001.0
2005-05-06 13:24:00,1.60685,1.60724,1.60685,1.60707,221600000.0
2005-05-06 13:25:00,1.60721,1.60742,1.60721,1.60732,137400001.0
2005-05-06 13:26:00,1.60723,1.60748,1.60723,1.60738,205700001.0
2005-05-06 13:27:00,1.60745,1.60746,1.60718,1.60726,352400001.0
2005-05-06 13:28:00,1.60732,1.60748,1.60706,1.60745,471400001.0
2005-05-06 13:29:00,1.60736,1.60754,1.60723,1.60746,656500001.0
2005-05-06 13:30:00,1.60739,1.60754,1.60717,1.60736,584900001.0
2005-05-06 13:31:00,1.60744,1.60747,1.60701,1.60724,492600001.0
2005-05-06 13:32:00,1.60725,1.60746,1.60725,1.6074,224600000.0
2005-05-06 13:33:00,1.60728,1.60732,1.60709,1.60715,381100001.0
2005-05-06 13:34:00,1.60737,1.60758,1.60718,1.60756,329700000.0
2005-05-06 13:35:00,1.60761,1.60775,1.60748,1.60754,331700000.0
2005-05-06 13:36:00,1.60727,1.60749,1.6071,1.60729,433500001.0
2005-05-06 13:37:00,1.60712,1.6073,1.60684,1.6069,530200003.0
2005-05-06 13:38:00,1.6069,1.60731,1.6069,1.60705,390300000.0
2005-05-06 13:39:00,1.60718,1.60756,1.60718,1.60751,253200000.0
2005-05-06 13:40:00,1.60739,1.60781,1.60733,1.6076,379600000.0
2005-05-06 13:41:00,1.60786,1.60832,1.60772,1.60832,226600000.0
2005-05-06 13:42:00,1.60812,1.60828,1.60786,1.60828,188600001.0
2005-05-06 13:43:00,1.60853,1.60854,1.60831,1.60833,114300000.0
2005-05-06 13:44:00,1.60841,1.60851,1.60825,1.60837,279200001.0
2005-05-06 13:45:00,1.60829,1.60837,1.60782,1.60782,415100000.0
2005-05-06 13:46:00,1.60768,1.6077,1.60745,1.60745,480000002.0
2005-05-06 13:47:00,1.60763,1.60764,1.6073,1.60755,444000000.0
2005-05-06 13:48:00,1.60751,1.60767,1.60746,1.60746,233800003.0
2005-05-06 13:49:00,1.60741,1.60742,1.60726,1.60736,209600000.0
2005-05-06 13:50:00,1.60737,1.60739,1.60715,1.60739,298000001.0
2005-05-06 13:51:00,1.60758,1.60765,1.60745,1.60747,295800000.0
2005-05-06 13:52:00,1.60726,1.60763,1.60722,1.6073,467400003.0
2005-05-06 13:53:00,1.60704,1.60717,1.60695,1.60716,543000002.0
2005-05-06 13:54:00,1.60694,1.60719,1.60684,1.60709,366500001.0
2005-05-06 13:55:00,1.60708,1.60738,1.60705,1.60721,327300002.0
2005-05-06 13:56:00,1.60732,1.60752,1.60715,1.60744,420200000.0
2005-05-06 13:57:00,1.60737,1.60745,1.60712,1.60731,315100000.0
2005-05-06 13:58:00,1.60715,1.6074,1.6071,1.6074,242300001.0
2005-05-06 13:59:00,1.60728,1.60766,1.60709,1.60712,402500001.0
2005-05-06 14:00:00,1.60683,1.60683,1.6066,1.60663,297200000.0
2005-05-06 14:01:00,1.60642,1.60658,1.60615,1.60615,332400000.0
2005-05-06 14:02:00,1.60618,1.6063,1.60615,1.60625,261000000.0
2005-05-06 14:03:00,1.60637,1.60668,1.60628,1.60654,409400000.0
2005-05-06 14:04:00,1.60681,1.60729,1.6068,1.60714,392400000.0
2005-05-06 14:05:00,1.60703,1.60732,1.60687,1.60731,397600001.0
2005-05-06 14:06:00,1.60745,1.60755,1.60717,1.60736,357700001.0
2005-05-06 14:07:00,1.6073,1.60742,1.60697,1.60711,307700000.0
2005-05-06 14:08:00,1.60702,1.60732,1.60694,1.60694,383500001.0
2005-05-06 14:09:00,1.60678,1.60685,1.60661,1.60661,184500001.0
2005-05-06 14:10:00,1.60701,1.60702,1.60669,1.6068,310800003.0
2005-05-06 14:11:00,1.60693,1.60698,1.60657,1.60697,117000000.0
2005-05-06 14:12:00,1.60688,1.60718,1.6068,1.6068,309800000.0
2005-05-06 14:13:00,1.60636,1.60636,1.60578,1.60599,158500000.0
2005-05-06 14:14:00,1.60583,1.60597,1.6056,1.6058,283000001.0
2005-05-06 14:15:00,1.60575,1.60575,1.60528,1.60551,331500001.0
2005-05-06 14:16:00,1.60534,1.60561,1.60508,1.60555,151100000.0
2005-05-06 14:17:00,1.60573,1.60634,1.60565,1.60593,687700002.0
2005-05-06 14:18:00,1.60588,1.60594,1.60529,1.60563,331200001.0
2005-05-06 14:19:00,1.60568,1.60574,1.60536,1.60554,409100000.0
2005-05-06 14:20:00,1.60566,1.60578,1.60522,1.60529,228600001.0
2005-05-06 14:21:00,1.60488,1.60546,1.60487,1.60531,430300000.0
2005-05-06 14:22:00,1.6055,1.6059,1.605,1.60567,544100000.0
2005-05-06 14:23:00,1.60601,1.60631,1.60579,1.60602,168100000.0
2005-05-06 14:24:00,1.60531,1.60542,1.60476,1.60503,478100000.0
2005-05-06 14:25:00,1.60477,1.60483,1.6043,1.60466,522100000.0
2005-05-06 14:26:00,1.60458,1.60555,1.60458,1.60546,586900002.0
2005-05-06 14:27:00,1.60593,1.60614,1.60517,1.60589,443100000.0
2005-05-06 14:28:00,1.606,1.60647,1.60538,1.60581,37400000.0
2005-05-06 14:29:00,1.60621,1.60647,1.60255,1.60422,33400000.0
2005-05-06 14:30:00,1.6049,1.6049,1.59996,1.60245,53600001.0
2005-05-06 14:31:00,1.60188,1.60324,1.60188,1.60291,41400001.0
2005-05-06 14:32:00,1.60333,1.60353,1.6023,1.60253,39700000.0
2005-05-06 14:33:00,1.60215,1.60361,1.60205,1.60276,41800000.0
2005-05-06 14:34:00,1.6022,1.60311,1.60196,1.6028,30400000.0
2005-05-06 14:35:00,1.6023,1.60263,1.60184,1.60256,33700000.0
2005-05-06 14:36:00,1.60137,1.60195,1.59962,1.60131,45000000.0
2005-05-06 14:37:00,1.60172,1.60172,1.60089,1.60152,41000000.0
2005-05-06 14:38:00,1.6021,1.6021,1.60027,1.60038,25000000.0
2005-05-06 14:39:00,1.60131,1.60186,1.60064,1.60116,30200000.0
2005-05-06 14:40:00,1.60119,1.60153,1.60103,1.60142,43600000.0
2005-05-06 14:41:00,1.60148,1.60197,1.60113,1.60147,64600001.0
2005-05-06 14:42:00,1.60125,1.60125,1.60028,1.60028,56000000.0
2005-05-06 14:43:00,1.60084,1.60127,1.60046,1.60127,61200000.0
2005-05-06 14:44:00,1.60058,1.6011,1.60051,1.60089,54100000.0
2005-05-06 14:45:00,1.60092,1.60099,1.60015,1.60095,46800000.0
2005-05-06 14:46:00,1.60082,1.60132,1.60048,1.60074,36400000.0
2005-05-06 14:47:00,1.60036,1.60098,1.5999,1.60098,37400000.0
2005-05-06 14:48:00,1.60098,1.60098,1.59994,1.60043,28200000.0
2005-05-06 14:49:00,1.60076,1.60097,1.60055,1.60097,55400000.0
2005-05-06 14:50:00,1.60112,1.60131,1.60015,1.60089,30600000.0
2005-05-06 14:51:00,1.60088,1.60111,1.60072,1.60107,35400000.0
2005-05-06 14:52:00,1.60104,1.60142,1.60098,1.60141,31600000.0
2005-05-06 14:53:00,1.60107,1.60214,1.60061,1.60193,35600000.0
2005-05-06 14:54:00,1.602,1.602,1.60087,1.60103,33300000.0
2005-05-06 14:55:00,1.6007,1.60149,1.60031,1.60065,43900000.0
2005-05-06 14:56:00,1.60109,1.60109,1.60049,1.60056,30600000.0
2005-05-06 14:57:00,1.60087,1.60095,1.60042,1.60076,45000000.0
2005-05-06 14:58:00,1.60073,1.60104,1.6004,1.6004,30800000.0
2005-05-06 14:59:00,1.60065,1.60119,1.6004,1.60066,49000000.0
2005-05-06 15:00:00,1.60065,1.60078,1.60023,1.60023,42000000.0
2005-05-06 15:01:00,1.60077,1.60077,1.59986,1.60034,41800000.0
2005-05-06 15:02:00,1.60055,1.60055,1.59977,1.59989,35700000.0
2005-05-06 15:03:00,1.6,1.60089,1.59986,1.60061,42300000.0
2005-05-06 15:04:00,1.60065,1.60094,1.60049,1.60094,62000000.0
2005-05-06 15:05:00,1.60072,1.60081,1.60031,1.60081,22400000.0
2005-05-06 15:06:00,1.60096,1.60111,1.60048,1.60111,56800000.0
2005-05-06 15:07:00,1.60118,1.60118,1.60064,1.60103,37000000.0
2005-05-06 15:08:00,1.6004,1.60111,1.6004,1.60104,46800000.0
2005-05-06 15:09:00,1.60096,1.60142,1.60096,1.60127,32000000.0
2005-05-06 15:10:00,1.60126,1.60159,1.60113,1.60143,58300000.0
2005-05-06 15:11:00,1.60158,1.60204,1.60147,1.60177,23000000.0
2005-05-06 15:12:00,1.60154,1.60172,1.60093,1.60115,39200001.0
2005-05-06 15:13:00,1.6012,1.6012,1.60058,1.60069,30800000.0
2005-05-06 15:14:00,1.60061,1.60061,1.59995,1.60018,27400000.0
2005-05-06 15:15:00,1.6002,1.60072,1.59996,1.60064,49000000.0
2005-05-06 15:16:00,1.60058,1.60106,1.60026,1.60048,40700000.0
2005-05-06 15:17:00,1.60027,1.60039,1.60016,1.6003,43600000.0
2005-05-06 15:18:00,1.5996,1.59993,1.59941,1.59977,43000000.0
2005-05-06 15:19:00,1.59979,1.60004,1.59954,1.59963,43500000.0
2005-05-06 15:20:00,1.60039,1.60093,1.60031,1.60093,30200000.0
2005-05-06 15:21:00,1.6008,1.60112,1.60068,1.60108,26000000.0
2005-05-06 15:22:00,1.60123,1.6014,1.60045,1.60066,47000001.0
2005-05-06 15:23:00,1.60107,1.60125,1.60093,1.60125,23800000.0
2005-05-06 15:24:00,1.60162,1.60164,1.60123,1.60136,43800000.0
2005-05-06 15:25:00,1.60109,1.60159,1.60093,1.60159,25400000.0
2005-05-06 15:26:00,1.60167,1.60184,1.60154,1.60172,27000000.0
2005-05-06 15:27:00,1.60187,1.60228,1.60187,1.60218,47000001.0
2005-05-06 15:28:00,1.60153,1.60192,1.60151,1.60183,19200000.0
2005-05-06 15:29:00,1.60191,1.60214,1.60139,1.60139,45500000.0
2005-05-06 15:30:00,1.60136,1.60174,1.60101,1.60174,25400000.0
2005-05-06 15:31:00,1.60173,1.60213,1.60156,1.602,38800000.0
2005-05-06 15:32:00,1.60194,1.60264,1.60194,1.60264,48400000.0
2005-05-06 15:33:00,1.60239,1.60241,1.60204,1.60241,44500000.0
2005-05-06 15:34:00,1.60209,1.60222,1.60172,1.60172,37600000.0
2005-05-06 15:35:00,1.60194,1.60216,1.60156,1.60165,31300000.0
2005-05-06 15:36:00,1.60204,1.60204,1.60161,1.60169,49100000.0
2005-05-06 15:37:00,1.60122,1.60142,1.60094,1.60104,49400000.0
2005-05-06 15:38:00,1.60062,1.60113,1.60059,1.60113,35600000.0
2005-05-06 15:39:00,1.60176,1.60184,1.60145,1.60153,23000000.0
2005-05-06 15:40:00,1.60167,1.60177,1.60138,1.60138,27100000.0
2005-05-06 15:41:00,1.60129,1.60163,1.60106,1.60163,22300000.0
2005-05-06 15:42:00,1.6015,1.60156,1.60085,1.60099,30800000.0
2005-05-06 15:43:00,1.60074,1.60132,1.60054,1.60059,65800000.0
2005-05-06 15:44:00,1.60088,1.60114,1.60066,1.60083,27600000.0
2005-05-06 15:45:00,1.60099,1.60118,1.60065,1.6011,68700001.0
2005-05-06 15:46:00,1.6011,1.60152,1.60108,1.60136,37800000.0
2005-05-06 15:47:00,1.60145,1.60153,1.60101,1.60138,63400001.0
2005-05-06 15:48:00,1.60134,1.60155,1.60115,1.60131,36600000.0
2005-05-06 15:49:00,1.60133,1.60146,1.60052,1.60115,69800002.0
2005-05-06 15:50:00,1.60086,1.60101,1.60082,1.60088,24700000.0
2005-05-06 15:51:00,1.60093,1.60106,1.6007,1.60088,25000000.0
2005-05-06 15:52:00,1.60076,1.601,1.60073,1.60091,39600000.0
2005-05-06 15:53:00,1.6007,1.6008,1.60048,1.60054,47000000.0
2005-05-06 15:54:00,1.60071,1.60071,1.60035,1.60035,25600000.0
2005-05-06 15:55:00,1.60027,1.60047,1.59939,1.60047,47200000.0
2005-05-06 15:56:00,1.60037,1.60051,1.59998,1.60042,40000000.0
2005-05-06 15:57:00,1.6005,1.60091,1.6005,1.60076,24600000.0
2005-05-06 15:58:00,1.601,1.60121,1.60079,1.60114,31000000.0
2005-05-06 15:59:00,1.60112,1.60174,1.60102,1.60122,46900000.0
2005-05-06 16:00:00,1.60117,1.60118,1.60084,1.60096,23000000.0
2005-05-06 16:01:00,1.60125,1.60134,1.60095,1.60101,23600000.0
2005-05-06 16:02:00,1.60094,1.60102,1.60063,1.60081,36000000.0
2005-05-06 16:03:00,1.60103,1.60122,1.60074,1.60098,26800000.0
2005-05-06 16:04:00,1.60086,1.60133,1.60086,1.60121,37400000.0
2005-05-06 16:05:00,1.60126,1.60138,1.60116,1.6013,35200000.0
2005-05-06 16:06:00,1.60111,1.60117,1.6009,1.60095,43500000.0
2005-05-06 16:07:00,1.601,1.601,1.60056,1.60074,38400000.0
2005-05-06 16:08:00,1.60089,1.60089,1.59974,1.59974,42400000.0
2005-05-06 16:09:00,1.59963,1.59993,1.59963,1.59983,41100000.0
2005-05-06 16:10:00,1.59957,1.59957,1.59922,1.5995,32200000.0
2005-05-06 16:11:00,1.59943,1.59972,1.5994,1.59953,54600000.0
2005-05-06 16:12:00,1.59955,1.59975,1.59951,1.59964,50500000.0
2005-05-06 16:13:00,1.59926,1.59939,1.599,1.59939,40800000.0
2005-05-06 16:14:00,1.59916,1.59927,1.59874,1.59927,44700000.0
2005-05-06 16:15:00,1.59919,1.59936,1.59869,1.59906,29600000.0
2005-05-06 16:16:00,1.59935,1.59962,1.5993,1.59956,38500000.0
2005-05-06 16:17:00,1.59909,1.59962,1.59896,1.5995,30600000.0
2005-05-06 16:18:00,1.59936,1.59973,1.59922,1.59973,40200000.0
2005-05-06 16:19:00,1.59979,1.60029,1.5995,1.60019,30600000.0
2005-05-06 16:20:00,1.59978,1.59978,1.59923,1.59965,47600000.0
2005-05-06 16:21:00,1.59994,1.60014,1.59978,1.60012,33400000.0
2005-05-06 16:22:00,1.59987,1.6001,1.59943,1.59943,39000000.0
2005-05-06 16:23:00,1.59934,1.59934,1.59865,1.59919,32400000.0
2005-05-06 16:24:00,1.59922,1.59932,1.59898,1.59906,26500000.0
2005-05-06 16:25:00,1.59921,1.59948,1.59879,1.59938,38000000.0
2005-05-06 16:26:00,1.59954,1.59954,1.59913,1.59918,57800000.0
2005-05-06 16:27:00,1.59921,1.59934,1.59907,1.59907,33200001.0
2005-05-06 16:28:00,1.59945,1.5996,1.59939,1.59948,35400000.0
2005-05-06 16:29:00,1.59965,1.59978,1.59948,1.59969,42200000.0
2005-05-06 16:30:00,1.59949,1.59949,1.59877,1.59885,46000000.0
2005-05-06 16:31:00,1.59913,1.59913,1.59891,1.59904,48000000.0
2005-05-06 16:32:00,1.59922,1.5994,1.59889,1.59917,66300000.0
2005-05-06 16:33:00,1.59896,1.59923,1.59874,1.5991,44600001.0
2005-05-06 16:34:00,1.59924,1.59924,1.5987,1.59891,41200000.0
2005-05-06 16:35:00,1.59881,1.59882,1.59835,1.59845,39200000.0
2005-05-06 16:36:00,1.59823,1.59847,1.59783,1.59809,54000000.0
2005-05-06 16:37:00,1.59813,1.59863,1.59807,1.59857,32200000.0
2005-05-06 16:38:00,1.59839,1.59839,1.5979,1.59809,44900000.0
2005-05-06 16:39:00,1.59819,1.59819,1.59776,1.5978,23200000.0
2005-05-06 16:40:00,1.59727,1.59737,1.59699,1.59711,39800001.0
2005-05-06 16:41:00,1.59655,1.59714,1.59655,1.59703,23600000.0
2005-05-06 16:42:00,1.59684,1.59722,1.59649,1.59722,37500000.0
2005-05-06 16:43:00,1.59706,1.59735,1.597,1.59723,57800000.0
2005-05-06 16:44:00,1.59726,1.59728,1.59688,1.59724,35200000.0
2005-05-06 16:45:00,1.59721,1.59752,1.59705,1.59743,38000000.0
2005-05-06 16:46:00,1.59783,1.59783,1.59729,1.59759,47600000.0
2005-05-06 16:47:00,1.59778,1.5979,1.59756,1.59778,44400000.0
2005-05-06 16:48:00,1.59811,1.59811,1.59731,1.59764,39800000.0
2005-05-06 16:49:00,1.59762,1.59762,1.59727,1.5976,34300000.0
2005-05-06 16:50:00,1.59745,1.59778,1.59738,1.59759,49000000.0
2005-05-06 16:51:00,1.5978,1.59783,1.59732,1.59758,27800000.0
2005-05-06 16:52:00,1.5976,1.5976,1.59706,1.59748,44000001.0
2005-05-06 16:53:00,1.59752,1.59752,1.59696,1.59706,33400000.0
2005-05-06 16:54:00,1.59724,1.59732,1.59704,1.59732,57400000.0
2005-05-06 16:55:00,1.59766,1.5979,1.59758,1.59775,20000000.0
2005-05-06 16:56:00,1.59771,1.59812,1.59766,1.59812,36700000.0
2005-05-06 16:57:00,1.59806,1.59806,1.59749,1.59782,61800002.0
2005-05-06 16:58:00,1.59774,1.59806,1.59766,1.59806,36600001.0
2005-05-06 16:59:00,1.5983,1.59838,1.59785,1.59809,40200000.0
2005-05-06 17:00:00,1.59783,1.59837,1.59769,1.5979,58500000.0
2005-05-06 17:01:00,1.59787,1.59817,1.59604,1.59604,45400001.0
2005-05-06 17:02:00,1.59534,1.59662,1.59484,1.59662,28200000.0
2005-05-06 17:03:00,1.59649,1.59649,1.59422,1.59539,38800000.0
2005-05-06 17:04:00,1.59543,1.59588,1.59531,1.59573,41400000.0
2005-05-06 17:05:00,1.5956,1.59618,1.59522,1.5959,55200000.0
2005-05-06 17:06:00,1.59595,1.59598,1.59562,1.59596,30300000.0
2005-05-06 17:07:00,1.59596,1.59609,1.59571,1.59602,48000001.0
2005-05-06 17:08:00,1.59593,1.59619,1.59589,1.59615,42600000.0
2005-05-06 17:09:00,1.59482,1.59609,1.59482,1.59582,58300000.0
2005-05-06 17:10:00,1.59565,1.59597,1.59556,1.59597,28400000.0
2005-05-06 17:11:00,1.59545,1.59549,1.5951,1.59522,29200000.0
2005-05-06 17:12:00,1.59509,1.59534,1.59499,1.5952,33200000.0
2005-05-06 17:13:00,1.59506,1.59553,1.59498,1.59553,27700000.0
2005-05-06 17:14:00,1.5953,1.59554,1.59524,1.59524,49000000.0
2005-05-06 17:15:00,1.59575,1.59575,1.59526,1.59541,22800000.0
2005-05-06 17:16:00,1.59544,1.59545,1.59511,1.59511,113300002.0
2005-05-06 17:17:00,1.59491,1.59503,1.59462,1.59498,43600000.0
2005-05-06 17:18:00,1.59501,1.59501,1.59465,1.59477,42000000.0
2005-05-06 17:19:00,1.59455,1.59479,1.59455,1.59478,34000000.0
2005-05-06 17:20:00,1.59436,1.59476,1.5943,1.59467,33800000.0
2005-05-06 17:21:00,1.59497,1.59511,1.59466,1.595,41400000.0
2005-05-06 17:22:00,1.59505,1.59516,1.59481,1.59501,34300000.0
2005-05-06 17:23:00,1.59446,1.59535,1.59446,1.59535,32500000.0
2005-05-06 17:24:00,1.59555,1.59578,1.59531,1.59554,25600000.0
2005-05-06 17:25:00,1.59553,1.59596,1.59551,1.5957,36500000.0
2005-05-06 17:26:00,1.59564,1.59576,1.59543,1.59565,49800000.0
2005-05-06 17:27:00,1.5954,1.5954,1.59466,1.59478,37600000.0
2005-05-06 17:28:00,1.59494,1.59494,1.59437,1.59455,27400000.0
2005-05-06 17:29:00,1.59453,1.59553,1.59435,1.59551,40500000.0
2005-05-06 17:30:00,1.59583,1.59583,1.59506,1.59532,46800000.0
2005-05-06 17:31:00,1.59527,1.59539,1.59487,1.59487,43100000.0
2005-05-06 17:32:00,1.5945,1.59486,1.5945,1.59481,32900000.0
2005-05-06 17:33:00,1.59509,1.59579,1.59509,1.59551,55600000.0
2005-05-06 17:34:00,1.59536,1.59541,1.5952,1.59531,33600000.0
2005-05-06 17:35:00,1.59531,1.5956,1.59527,1.5956,26800000.0
2005-05-06 17:36:00,1.59576,1.5959,1.5956,1.5958,47000000.0
2005-05-06 17:37:00,1.59587,1.59613,1.59551,1.59606,39600000.0
2005-05-06 17:38:00,1.59575,1.59651,1.59575,1.59605,59800000.0
2005-05-06 17:39:00,1.59618,1.59635,1.59603,1.59635,23200000.0
2005-05-06 17:40:00,1.59615,1.59677,1.59615,1.59665,35900000.0
2005-05-06 17:41:00,1.59658,1.597,1.59642,1.59656,43800000.0
2005-05-06 17:42:00,1.59641,1.59648,1.59613,1.59637,28000000.0
2005-05-06 17:43:00,1.59654,1.59658,1.59619,1.59658,30800000.0
2005-05-06 17:44:00,1.59646,1.59646,1.59597,1.59597,24800000.0
2005-05-06 17:45:00,1.59616,1.59616,1.59594,1.5961,40400000.0
2005-05-06 17:46:00,1.59624,1.59626,1.59581,1.59591,78400001.0
2005-05-06 17:47:00,1.59579,1.5962,1.59579,1.59581,26600000.0
2005-05-06 17:48:00,1.59602,1.59611,1.59553,1.59598,49800000.0
2005-05-06 17:49:00,1.59604,1.59609,1.59512,1.59566,38700000.0
2005-05-06 17:50:00,1.59577,1.59577,1.59543,1.59568,28200000.0
2005-05-06 17:51:00,1.59563,1.59575,1.59539,1.59543,41100000.0
2005-05-06 17:52:00,1.59546,1.59563,1.59539,1.59548,40200000.0
2005-05-06 17:53:00,1.59526,1.5954,1.5952,1.59526,19400000.0
2005-05-06 17:54:00,1.5952,1.59526,1.59458,1.595,42800000.0
2005-05-06 17:55:00,1.5948,1.59514,1.59436,1.59491,39500000.0
2005-05-06 17:56:00,1.59471,1.595,1.59471,1.59487,18400000.0
2005-05-06 17:57:00,1.59498,1.59512,1.59465,1.59504,46600000.0
2005-05-06 17:58:00,1.5951,1.5951,1.5947,1.59493,44200000.0
2005-05-06 17:59:00,1.59488,1.59515,1.59455,1.59503,56700000.0
2005-05-06 18:00:00,1.59493,1.59493,1.59431,1.59442,50100000.0
2005-05-06 18:01:00,1.59413,1.59442,1.59387,1.59442,48900000.0
2005-05-06 18:02:00,1.59458,1.59468,1.59439,1.59455,40600000.0
2005-05-06 18:03:00,1.59452,1.59485,1.59452,1.59453,25400000.0
2005-05-06 18:04:00,1.59466,1.59466,1.59438,1.59443,48200000.0
2005-05-06 18:05:00,1.59428,1.59446,1.59405,1.59446,26000000.0
2005-05-06 18:06:00,1.59439,1.59449,1.59387,1.59421,57100000.0
2005-05-06 18:07:00,1.59433,1.59433,1.59398,1.59419,33600000.0
2005-05-06 18:08:00,1.59408,1.59446,1.59408,1.59425,27200000.0
2005-05-06 18:09:00,1.59442,1.59486,1.59438,1.59472,61400001.0
2005-05-06 18:10:00,1.59403,1.59409,1.59332,1.59341,17600000.0
2005-05-06 18:11:00,1.59308,1.59381,1.59255,1.59381,36400000.0
2005-05-06 18:12:00,1.59391,1.59395,1.59295,1.59295,33200000.0
2005-05-06 18:13:00,1.59324,1.5934,1.59295,1.59319,37400000.0
2005-05-06 18:14:00,1.59285,1.59376,1.59285,1.59368,35300000.0
2005-05-06 18:15:00,1.59367,1.59367,1.59344,1.59358,37400000.0
2005-05-06 18:16:00,1.59357,1.59362,1.59298,1.59298,27800000.0
2005-05-06 18:17:00,1.59208,1.59226,1.59154,1.59226,50200001.0
2005-05-06 18:18:00,1.59261,1.59292,1.59242,1.59276,42800000.0
2005-05-06 18:19:00,1.59297,1.5932,1.59297,1.59313,31000000.0
2005-05-06 18:20:00,1.5929,1.5929,1.59202,1.59265,49200001.0
2005-05-06 18:21:00,1.59253,1.59253,1.59211,1.59237,59300000.0
2005-05-06 18:22:00,1.59285,1.59309,1.59281,1.59293,30100000.0
2005-05-06 18:23:00,1.59287,1.59307,1.59279,1.59307,29000000.0
2005-05-06 18:24:00,1.59304,1.59309,1.5928,1.59284,35600000.0
2005-05-06 18:25:00,1.5929,1.59297,1.59265,1.59275,33800000.0
2005-05-06 18:26:00,1.59289,1.59293,1.59271,1.59279,31400000.0
2005-05-06 18:27:00,1.59264,1.59282,1.59252,1.59276,47400000.0
2005-05-06 18:28:00,1.59265,1.59283,1.59265,1.59276,37800000.0
2005-05-06 18:29:00,1.59324,1.59324,1.59292,1.59313,45000000.0
2005-05-06 18:30:00,1.59316,1.59316,1.59291,1.59299,33000000.0
2005-05-06 18:31:00,1.59314,1.59328,1.59292,1.59309,40000000.0
2005-05-06 18:32:00,1.59336,1.59336,1.59294,1.59312,35400000.0
2005-05-06 18:33:00,1.59345,1.59345,1.59316,1.59324,39600000.0
2005-05-06 18:34:00,1.59318,1.59352,1.59311,1.59326,40000000.0
2005-05-06 18:35:00,1.59316,1.59318,1.59295,1.59309,39800000.0
2005-05-06 18:36:00,1.59291,1.59317,1.59291,1.59306,36800000.0
2005-05-06 18:37:00,1.59304,1.59312,1.59265,1.59276,28000000.0
2005-05-06 18:38:00,1.59257,1.59282,1.59246,1.59282,42400000.0
2005-05-06 18:39:00,1.5925,1.59279,1.5925,1.59264,23000000.0
2005-05-06 18:40:00,1.59257,1.59257,1.59219,1.5923,25600000.0
2005-05-06 18:41:00,1.59236,1.59265,1.59236,1.59265,22400000.0
2005-05-06 18:42:00,1.59238,1.59238,1.59184,1.59218,49500000.0
2005-05-06 18:43:00,1.59198,1.59227,1.59195,1.59209,43900000.0
2005-05-06 18:44:00,1.59206,1.59224,1.59186,1.59203,52600001.0
2005-05-06 18:45:00,1.59177,1.59177,1.59075,1.59107,34200000.0
2005-05-06 18:46:00,1.59165,1.59174,1.59135,1.59135,33100000.0
2005-05-06 18:47:00,1.5914,1.5914,1.59085,1.59085,18300000.0
2005-05-06 18:48:00,1.59087,1.59129,1.59086,1.59096,47200000.0
2005-05-06 18:49:00,1.59102,1.5915,1.59102,1.5915,24900000.0
2005-05-06 18:50:00,1.59185,1.59186,1.59141,1.59182,36400000.0
2005-05-06 18:51:00,1.59189,1.59209,1.59184,1.59202,38600000.0
2005-05-06 18:52:00,1.59168,1.5919,1.59105,1.59105,30700000.0
2005-05-06 18:53:00,1.59035,1.59035,1.58995,1.59005,37400000.0
2005-05-06 18:54:00,1.59008,1.59025,1.58995,1.58995,30800000.0
2005-05-06 18:55:00,1.58997,1.59041,1.58997,1.59039,44400001.0
2005-05-06 18:56:00,1.59005,1.59044,1.58992,1.58992,39400000.0
2005-05-06 18:57:00,1.5907,1.59095,1.59067,1.59067,17000000.0
2005-05-06 18:58:00,1.59066,1.59067,1.59044,1.59047,35600000.0
2005-05-06 18:59:00,1.59058,1.59076,1.59024,1.59071,27400000.0
2005-05-06 19:00:00,1.59075,1.59101,1.59058,1.59068,56700000.0
2005-05-06 19:01:00,1.59136,1.59136,1.59081,1.59118,29600000.0
2005-05-06 19:02:00,1.59112,1.59148,1.59112,1.59137,26500000.0
2005-05-06 19:03:00,1.5903,1.59089,1.5903,1.59089,44100000.0
2005-05-06 19:04:00,1.59088,1.59105,1.59062,1.59077,36600000.0
2005-05-06 19:05:00,1.59069,1.59069,1.5902,1.5902,49300000.0
2005-05-06 19:06:00,1.59036,1.59063,1.5903,1.59063,43200000.0
2005-05-06 19:07:00,1.59049,1.59084,1.59026,1.59084,50200000.0
2005-05-06 19:08:00,1.59067,1.5909,1.59067,1.59067,28600000.0
2005-05-06 19:09:00,1.5907,1.59075,1.59049,1.59075,30200000.0
2005-05-06 19:10:00,1.59089,1.59089,1.59028,1.59028,43000000.0
2005-05-06 19:11:00,1.59057,1.59082,1.59056,1.59077,37800000.0
2005-05-06 19:12:00,1.59042,1.59097,1.59042,1.59092,37500000.0
2005-05-06 19:13:00,1.59086,1.5911,1.59083,1.59095,45700000.0
2005-05-06 19:14:00,1.59082,1.59108,1.59052,1.59092,41400000.0
2005-05-06 19:15:00,1.59056,1.59075,1.59049,1.59072,36300000.0
2005-05-06 19:16:00,1.59033,1.5906,1.59033,1.59046,28600000.0
2005-05-06 19:17:00,1.59032,1.5906,1.59031,1.5904,30800000.0
2005-05-06 19:18:00,1.59047,1.59052,1.59032,1.5905,37000000.0
2005-05-06 19:19:00,1.59061,1.59061,1.59007,1.59044,28200000.0
2005-05-06 19:20:00,1.59044,1.59054,1.59019,1.59044,29900000.0
2005-05-06 19:21:00,1.59028,1.59056,1.59028,1.59043,33000000.0
2005-05-06 19:22:00,1.59052,1.59064,1.5904,1.59057,32800000.0
2005-05-06 19:23:00,1.59027,1.59057,1.59,1.59057,44300000.0
2005-05-06 19:24:00,1.59058,1.59058,1.59031,1.59043,48800000.0
2005-05-06 19:25:00,1.59047,1.59047,1.59007,1.59017,37300000.0
2005-05-06 19:26:00,1.59002,1.59044,1.59002,1.59035,37700000.0
2005-05-06 19:27:00,1.59067,1.59087,1.59028,1.59041,30400000.0
2005-05-06 19:28:00,1.59026,1.59034,1.59002,1.59023,32600000.0
2005-05-06 19:29:00,1.59017,1.59029,1.58987,1.5902,71100002.0
2005-05-06 19:30:00,1.59022,1.59029,1.5901,1.59027,34000000.0
2005-05-06 19:31:00,1.59014,1.59014,1.58973,1.59003,55000001.0
2005-05-06 19:32:00,1.58994,1.59035,1.58994,1.59021,30400000.0
2005-05-06 19:33:00,1.5902,1.59041,1.58997,1.59041,50800000.0
2005-05-06 19:34:00,1.59043,1.59088,1.59032,1.59078,21800000.0
2005-05-06 19:35:00,1.59066,1.59079,1.59036,1.59074,51600000.0
2005-05-06 19:36:00,1.59059,1.59079,1.59051,1.59067,25800000.0
2005-05-06 19:37:00,1.59076,1.59077,1.59039,1.59039,30000000.0
2005-05-06 19:38:00,1.59042,1.59078,1.59042,1.59047,34400000.0
2005-05-06 19:39:00,1.59055,1.59055,1.59028,1.5905,35200000.0
2005-05-06 19:40:00,1.5904,1.59053,1.59022,1.59031,49300001.0
2005-05-06 19:41:00,1.59038,1.59059,1.59035,1.59059,52400000.0
2005-05-06 19:42:00,1.59064,1.59081,1.59053,1.59081,35400000.0
2005-05-06 19:43:00,1.59067,1.59072,1.59029,1.59069,26000000.0
2005-05-06 19:44:00,1.59063,1.59082,1.59057,1.59082,37200000.0
2005-05-06 19:45:00,1.59074,1.59076,1.59064,1.59066,38800000.0
2005-05-06 19:46:00,1.59059,1.59066,1.59024,1.59024,40800000.0
2005-05-06 19:47:00,1.59056,1.59078,1.59051,1.59074,38500000.0
2005-05-06 19:48:00,1.59059,1.59059,1.59051,1.59054,37200000.0
2005-05-06 19:49:00,1.59047,1.59062,1.59045,1.59045,30300000.0
2005-05-06 19:50:00,1.59065,1.59065,1.5903,1.59045,42000000.0
2005-05-06 19:51:00,1.59027,1.5905,1.59027,1.59043,47600000.0
2005-05-06 19:52:00,1.59038,1.59073,1.59038,1.59064,34500000.0
2005-05-06 19:53:00,1.5907,1.59085,1.59053,1.5907,43600000.0
2005-05-06 19:54:00,1.59069,1.59073,1.59059,1.59059,36800000.0
2005-05-06 19:55:00,1.59028,1.59045,1.59028,1.59032,32600000.0
2005-05-06 19:56:00,1.59042,1.59043,1.5902,1.59036,43300000.0
2005-05-06 19:57:00,1.59029,1.59036,1.58982,1.58996,22000000.0
2005-05-06 19:58:00,1.58989,1.59027,1.58989,1.5902,22400000.0
2005-05-06 19:59:00,1.59029,1.59029,1.59012,1.59012,42400000.0
2005-05-06 20:00:00,1.59001,1.59001,1.58952,1.58952,43300000.0
2005-05-06 20:01:00,1.5898,1.58986,1.58955,1.5896,47300000.0
2005-05-06 20:02:00,1.58981,1.58995,1.58972,1.58973,34900000.0
2005-05-06 20:03:00,1.58976,1.58976,1.58946,1.58957,32900001.0
2005-05-06 20:04:00,1.58972,1.58972,1.5891,1.58933,51900000.0
2005-05-06 20:05:00,1.58938,1.58938,1.58914,1.58919,38800000.0
2005-05-06 20:06:00,1.58936,1.58942,1.58873,1.5888,27800000.0
2005-05-06 20:07:00,1.58875,1.58889,1.58858,1.58881,50600001.0
2005-05-06 20:08:00,1.58884,1.58884,1.5884,1.58862,21800000.0
2005-05-06 20:09:00,1.58872,1.58876,1.58865,1.58871,28400000.0
2005-05-06 20:10:00,1.58861,1.58897,1.58861,1.58892,66700000.0
2005-05-06 20:11:00,1.58891,1.58901,1.58882,1.58888,27000000.0
2005-05-06 20:12:00,1.5888,1.58891,1.58848,1.58884,46200000.0
2005-05-06 20:13:00,1.58891,1.58898,1.58878,1.58887,49200001.0
2005-05-06 20:14:00,1.58901,1.58919,1.58853,1.58919,27000000.0
2005-05-06 20:16:00,1.58933,1.58945,1.58918,1.58918,37400000.0
2005-05-06 20:17:00,1.58901,1.58929,1.58873,1.58929,55300000.0
2005-05-06 20:18:00,1.58934,1.58959,1.58916,1.58922,40200000.0
2005-05-06 20:19:00,1.58934,1.58934,1.58878,1.58908,44700000.0
2005-05-06 20:20:00,1.58954,1.58956,1.58901,1.58952,49400000.0
2005-05-06 20:21:00,1.58961,1.58964,1.58948,1.58948,45400000.0
2005-05-06 20:22:00,1.58968,1.59013,1.58968,1.59013,52800000.0
2005-05-06 20:23:00,1.59014,1.59016,1.58983,1.59011,48000000.0
2005-05-06 20:24:00,1.59008,1.59008,1.58977,1.58977,22400000.0
2005-05-06 20:25:00,1.58993,1.58993,1.58955,1.58964,49000000.0
2005-05-06 20:26:00,1.58981,1.58981,1.58943,1.58978,34400000.0
2005-05-06 20:27:00,1.58984,1.58995,1.58949,1.58962,43000000.0
2005-05-06 20:28:00,1.58956,1.58983,1.58956,1.58971,38000000.0
2005-05-06 20:29:00,1.5897,1.58985,1.58942,1.58958,30200000.0
2005-05-06 20:30:00,1.59007,1.59016,1.58972,1.59007,45400000.0
2005-05-06 20:31:00,1.59004,1.59017,1.58942,1.59,43000000.0
2005-05-06 20:32:00,1.58994,1.59002,1.5896,1.58999,30800000.0
2005-05-06 20:33:00,1.58984,1.58992,1.58961,1.58992,27200000.0
2005-05-06 20:34:00,1.58977,1.58989,1.58949,1.58964,50600000.0
2005-05-06 20:35:00,1.58983,1.58999,1.58976,1.58987,32800000.0
2005-05-06 20:36:00,1.58998,1.59018,1.58985,1.59006,51500000.0
2005-05-06 20:37:00,1.59002,1.59021,1.5898,1.59021,55600001.0
2005-05-06 20:38:00,1.59017,1.59017,1.5896,1.58976,46900001.0
2005-05-06 20:39:00,1.5894,1.58956,1.58913,1.58931,41900000.0
2005-05-06 20:40:00,1.58944,1.58974,1.58941,1.58956,25200000.0
2005-05-06 20:41:00,1.58949,1.58957,1.58924,1.58946,55200000.0
2005-05-06 20:42:00,1.58938,1.58959,1.589,1.58959,37000000.0
2005-05-06 20:43:00,1.58948,1.58948,1.58911,1.58911,56000001.0
2005-05-06 20:44:00,1.58941,1.58943,1.58903,1.58941,28000000.0
2005-05-06 20:45:00,1.58931,1.5896,1.58928,1.58944,33400000.0
2005-05-06 20:46:00,1.58946,1.58964,1.58941,1.58946,51800000.0
2005-05-06 20:47:00,1.58947,1.58947,1.58901,1.58922,44600000.0
2005-05-06 20:48:00,1.58934,1.58952,1.58923,1.58923,48800000.0
2005-05-06 20:49:00,1.58907,1.58915,1.58902,1.58902,23400000.0
2005-05-06 20:50:00,1.58906,1.5893,1.58889,1.5893,30600000.0
2005-05-06 20:51:00,1.58927,1.58955,1.58923,1.58929,31500000.0
2005-05-06 20:52:00,1.58938,1.5895,1.58936,1.58938,39900000.0
2005-05-06 20:53:00,1.58921,1.58941,1.58917,1.58941,35600000.0
2005-05-06 20:54:00,1.58927,1.58972,1.58927,1.58955,46000000.0
2005-05-06 20:55:00,1.58988,1.59036,1.58974,1.5903,29400000.0
2005-05-06 20:56:00,1.59035,1.59048,1.59013,1.59048,22000000.0
2005-05-06 20:57:00,1.59013,1.59013,1.58974,1.58979,27600000.0
2005-05-06 20:58:00,1.58976,1.58988,1.58953,1.58988,56200001.0
2005-05-06 20:59:00,1.58948,1.59005,1.5887,1.59005,42000000.0
2005-05-06 21:00:00,1.58876,1.58999,1.58876,1.58999,27400000.0
2005-05-06 21:01:00,1.59052,1.59092,1.59028,1.59028,37800000.0
2005-05-06 21:02:00,1.59097,1.59138,1.59087,1.59138,47700000.0
2005-05-06 21:03:00,1.59119,1.59134,1.59105,1.5911,45900001.0
2005-05-06 21:04:00,1.59139,1.59148,1.59101,1.59117,25600000.0
2005-05-06 21:05:00,1.59094,1.59136,1.59094,1.59123,40200000.0
2005-05-06 21:06:00,1.59141,1.59154,1.59121,1.59154,35600000.0
2005-05-06 21:07:00,1.59158,1.59166,1.59128,1.59166,24600000.0
2005-05-06 21:08:00,1.59167,1.59183,1.59162,1.59182,42400000.0
2005-05-06 21:09:00,1.59173,1.5918,1.59159,1.59176,41300000.0
2005-05-06 21:10:00,1.59177,1.59177,1.59146,1.59155,44600000.0
2005-05-06 21:11:00,1.59143,1.59177,1.59125,1.59149,26800000.0
2005-05-06 21:12:00,1.59162,1.59183,1.5916,1.59168,46400000.0
2005-05-06 21:13:00,1.59165,1.59185,1.59161,1.5917,28800000.0
2005-05-06 21:14:00,1.59162,1.59184,1.59156,1.5916,35800000.0
2005-05-06 21:15:00,1.59146,1.59206,1.59146,1.59206,54200000.0
2005-05-06 21:16:00,1.59181,1.59237,1.59181,1.59237,40800000.0
2005-05-06 21:17:00,1.59233,1.59233,1.59191,1.59191,34200000.0
2005-05-06 21:18:00,1.59235,1.59235,1.59154,1.59195,30800000.0
2005-05-06 21:19:00,1.5921,1.59215,1.59191,1.59195,25200000.0
2005-05-06 21:20:00,1.59193,1.59215,1.59184,1.59196,47300001.0
2005-05-06 21:21:00,1.59187,1.59213,1.59182,1.59205,32200000.0
2005-05-06 21:22:00,1.5912,1.59164,1.5912,1.59157,44000000.0
2005-05-06 21:23:00,1.59152,1.59152,1.591,1.591,40400000.0
2005-05-06 21:24:00,1.5914,1.59181,1.59131,1.59144,50600000.0
2005-05-06 21:25:00,1.59145,1.59155,1.59116,1.59116,38400000.0
2005-05-06 21:26:00,1.59149,1.5919,1.59147,1.59166,37400001.0
2005-05-06 21:27:00,1.59162,1.59169,1.59156,1.59156,44700000.0
2005-05-06 21:28:00,1.59161,1.59195,1.59161,1.59192,31500000.0
2005-05-06 21:29:00,1.59203,1.59203,1.59177,1.5918,35000000.0
2005-05-06 21:30:00,1.59178,1.59178,1.59155,1.59167,39500000.0
2005-05-06 21:31:00,1.59162,1.59162,1.59146,1.59153,27200000.0
2005-05-06 21:32:00,1.59152,1.59152,1.5913,1.59134,38000001.0
2005-05-06 21:33:00,1.59141,1.59149,1.59121,1.59134,29000000.0
2005-05-06 21:34:00,1.59145,1.5915,1.59135,1.5914,17200000.0
2005-05-06 21:35:00,1.59134,1.59142,1.59105,1.59134,29000000.0
2005-05-06 21:36:00,1.59137,1.59143,1.59094,1.59142,47600000.0
2005-05-06 21:37:00,1.59148,1.59155,1.59139,1.59154,43400000.0
2005-05-06 21:38:00,1.59152,1.59152,1.59124,1.59137,39200000.0
2005-05-06 21:39:00,1.59129,1.59158,1.59129,1.59146,46300000.0
2005-05-06 21:40:00,1.59125,1.59142,1.59124,1.59136,27600000.0
2005-05-06 21:41:00,1.59134,1.59141,1.59114,1.59116,40200000.0
2005-05-06 21:42:00,1.59117,1.59127,1.59094,1.59094,38700000.0
2005-05-06 21:43:00,1.59117,1.59131,1.59101,1.59131,25800000.0
2005-05-06 21:44:00,1.59118,1.59124,1.59105,1.59105,29400000.0
2005-05-06 21:45:00,1.59112,1.59122,1.59112,1.59122,23600000.0
2005-05-06 21:46:00,1.59126,1.59149,1.5911,1.59131,38600000.0
2005-05-06 21:47:00,1.59128,1.59147,1.59128,1.59129,24600000.0
2005-05-06 21:48:00,1.59157,1.59157,1.5912,1.59141,51300000.0
2005-05-06 21:49:00,1.59147,1.59155,1.59134,1.5915,29300000.0
2005-05-06 21:50:00,1.59163,1.5917,1.59153,1.59155,45600000.0
2005-05-06 21:51:00,1.59149,1.59174,1.59149,1.59174,47200000.0
2005-05-06 21:52:00,1.59164,1.59172,1.59152,1.59167,35400000.0
2005-05-06 21:53:00,1.5914,1.5914,1.59123,1.59123,45600000.0
2005-05-06 21:54:00,1.59135,1.59162,1.59124,1.59151,32200000.0
2005-05-06 21:55:00,1.59148,1.59148,1.59128,1.59141,71100001.0
2005-05-06 21:56:00,1.59138,1.59187,1.59138,1.59187,38000000.0
2005-05-06 21:57:00,1.59191,1.59195,1.59143,1.59166,52400000.0
2005-05-06 21:58:00,1.59159,1.59182,1.59158,1.59158,18200000.0
2005-05-06 21:59:00,1.59158,1.59179,1.59151,1.59157,46000000.0
2005-05-06 22:00:00,1.59171,1.59193,1.5917,1.59181,47200000.0
2005-05-06 22:01:00,1.59168,1.59205,1.59168,1.59193,41800001.0
2005-05-06 22:02:00,1.59221,1.59235,1.59213,1.59213,46200000.0
2005-05-06 22:03:00,1.59233,1.59238,1.59213,1.59238,27000000.0
2005-05-06 22:04:00,1.59218,1.59246,1.59206,1.59206,27900000.0
2005-05-06 22:05:00,1.59207,1.59207,1.59178,1.59197,30200000.0
2005-05-06 22:06:00,1.59195,1.59195,1.59151,1.59184,34600000.0
2005-05-06 22:07:00,1.5918,1.59214,1.5918,1.59196,33200000.0
2005-05-06 22:08:00,1.5917,1.59216,1.5917,1.59193,32800000.0
2005-05-06 22:09:00,1.59179,1.59206,1.59159,1.5919,28000000.0
2005-05-06 22:10:00,1.59202,1.59221,1.59196,1.5921,73200001.0
2005-05-06 22:11:00,1.59197,1.59223,1.59194,1.59194,26000000.0
2005-05-06 22:12:00,1.5919,1.59201,1.59177,1.59184,51800000.0
2005-05-06 22:13:00,1.59191,1.59196,1.59181,1.59181,25400000.0
2005-05-06 22:14:00,1.59162,1.59192,1.59162,1.59162,62300000.0
2005-05-06 22:15:00,1.59172,1.59187,1.59162,1.59172,31800000.0
2005-05-06 22:16:00,1.59169,1.59182,1.59157,1.59157,37600000.0
2005-05-06 22:17:00,1.59182,1.59187,1.59162,1.59174,31200000.0
2005-05-06 22:18:00,1.59187,1.59187,1.59172,1.59172,35600000.0
2005-05-06 22:19:00,1.59155,1.59173,1.59155,1.59168,33400000.0
2005-05-06 22:20:00,1.5919,1.59202,1.59175,1.59195,36800000.0
2005-05-06 22:21:00,1.59181,1.5919,1.59149,1.59181,39800000.0
2005-05-06 22:22:00,1.59192,1.59192,1.59162,1.59172,41800000.0
2005-05-06 22:23:00,1.59186,1.59205,1.59186,1.59192,37700000.0
2005-05-06 22:24:00,1.59211,1.59222,1.59198,1.59211,41000000.0
2005-05-06 22:26:00,1.59183,1.59197,1.59183,1.59193,25000000.0
2005-05-06 22:27:00,1.59167,1.59186,1.59141,1.59165,42800000.0
2005-05-06 22:28:00,1.59152,1.5918,1.59146,1.59151,46100000.0
2005-05-06 22:29:00,1.59164,1.59169,1.59147,1.59165,37400000.0
2005-05-06 22:30:00,1.59171,1.59186,1.59162,1.5918,46800001.0
2005-05-06 22:31:00,1.59187,1.59187,1.59111,1.59179,25600000.0
2005-05-06 22:32:00,1.59172,1.59183,1.59162,1.59181,35800000.0
2005-05-06 22:33:00,1.59162,1.59177,1.59162,1.59172,54400000.0
2005-05-06 22:34:00,1.59175,1.59182,1.5915,1.59155,48400000.0
2005-05-06 22:35:00,1.5917,1.59172,1.59155,1.59155,50000001.0
2005-05-06 22:36:00,1.59162,1.59162,1.59079,1.59079,45200000.0
2005-05-06 22:37:00,1.59138,1.59145,1.5912,1.5913,54400000.0
2005-05-06 22:38:00,1.59129,1.59154,1.59129,1.59144,27600000.0
2005-05-06 22:39:00,1.59138,1.59146,1.59113,1.59122,38000000.0
2005-05-06 22:40:00,1.59123,1.59123,1.59078,1.59078,53200000.0
2005-05-06 22:41:00,1.59109,1.59139,1.59109,1.59134,31100000.0
2005-05-06 22:43:00,1.59131,1.59139,1.59119,1.59134,27600000.0
2005-05-06 22:44:00,1.59134,1.5915,1.59113,1.5915,30100000.0
2005-05-06 22:45:00,1.59132,1.59132,1.59106,1.59132,42600000.0
2005-05-06 22:46:00,1.59146,1.59161,1.59136,1.59136,30400000.0
2005-05-06 22:47:00,1.59186,1.59202,1.59178,1.59194,26000000.0
2005-05-06 22:48:00,1.59184,1.59223,1.59184,1.59196,28200000.0
2005-05-06 22:49:00,1.59195,1.59207,1.59168,1.59189,54000000.0
2005-05-06 22:50:00,1.59191,1.59196,1.59163,1.59163,22200000.0
2005-05-06 22:51:00,1.59179,1.59185,1.59168,1.59185,34000000.0
2005-05-06 22:52:00,1.59174,1.59174,1.59133,1.59141,40200000.0
2005-05-06 22:53:00,1.59166,1.59191,1.59146,1.59191,67200000.0
2005-05-06 22:54:00,1.59192,1.592,1.59179,1.5918,39400001.0
2005-05-06 22:55:00,1.59202,1.59202,1.5916,1.5918,34500000.0
2005-05-06 22:56:00,1.59175,1.59175,1.59125,1.59148,37400000.0
2005-05-06 22:57:00,1.59144,1.59144,1.591,1.591,46500000.0
2005-05-06 22:58:00,1.59129,1.59139,1.59129,1.59129,26700000.0
2005-05-08 23:00:00,1.59131,1.59131,1.59059,1.59059,21000000.0
2005-05-08 23:01:00,1.59058,1.59078,1.59037,1.59078,39400001.0
2005-05-08 23:02:00,1.59068,1.59078,1.59068,1.59073,38200000.0
2005-05-08 23:04:00,1.59068,1.59079,1.59059,1.59075,27000000.0
2005-05-08 23:06:00,1.5907,1.59073,1.5903,1.59067,34500000.0
2005-05-08 23:07:00,1.5905,1.59075,1.5905,1.59065,47700000.0
2005-05-08 23:08:00,1.59065,1.59073,1.59047,1.59055,42100000.0
2005-05-08 23:09:00,1.59063,1.59088,1.5906,1.59071,37400000.0
2005-05-08 23:31:00,1.59019,1.59024,1.58984,1.59024,38800000.0
2005-05-09 00:00:00,1.5911,1.5914,1.591,1.5913,25600000.0
2005-05-09 00:01:00,1.5915,1.5916,1.5912,1.5913,25600000.0
2005-05-09 00:02:00,1.5915,1.5916,1.5912,1.5914,25600000.0
2005-05-09 00:03:00,1.5915,1.5916,1.5913,1.5914,25600000.0
2005-05-09 00:04:00,1.59003,1.59027,1.59003,1.59027,25600000.0
2005-05-09 00:05:00,1.59032,1.59032,1.59009,1.59009,44800000.0
2005-05-09 00:06:00,1.5902,1.59039,1.5902,1.59039,45900000.0
2005-05-09 00:07:00,1.59027,1.59037,1.59012,1.59022,40200000.0
2005-05-09 00:08:00,1.59027,1.59032,1.59009,1.59029,43300000.0
2005-05-09 00:09:00,1.59016,1.59079,1.59016,1.59079,38800000.0
2005-05-09 00:10:00,1.59104,1.59118,1.59094,1.5911,35600000.0
2005-05-09 00:11:00,1.59116,1.59121,1.59096,1.59114,33700000.0
2005-05-09 00:12:00,1.59124,1.59124,1.59101,1.59101,27200000.0
2005-05-09 00:14:00,1.59117,1.59135,1.59103,1.59135,30200000.0
2005-05-09 00:15:00,1.59114,1.59129,1.59114,1.59114,22800000.0
2005-05-09 00:16:00,1.59127,1.59134,1.59111,1.59114,42200000.0
2005-05-09 00:17:00,1.59114,1.59134,1.59114,1.59134,35800000.0
2005-05-09 00:18:00,1.59131,1.59131,1.59101,1.59101,27000000.0
2005-05-09 00:20:00,1.59115,1.59115,1.59069,1.59069,29200000.0
2005-05-09 00:21:00,1.59119,1.59133,1.59109,1.59121,44500000.0
2005-05-09 00:23:00,1.59111,1.59123,1.59066,1.59106,60200000.0
2005-05-09 00:24:00,1.59119,1.59126,1.59104,1.59121,36400000.0
2005-05-09 00:25:00,1.59108,1.59122,1.59091,1.59104,58400001.0
2005-05-09 00:26:00,1.59116,1.59121,1.59101,1.59116,43800000.0
2005-05-09 00:27:00,1.59121,1.59121,1.59108,1.59113,31000000.0
2005-05-09 00:28:00,1.59123,1.59131,1.59101,1.59114,57600000.0
2005-05-09 00:29:00,1.59111,1.59121,1.59099,1.59106,44800000.0
2005-05-09 00:31:00,1.59118,1.59118,1.59109,1.59109,28400000.0
2005-05-09 00:32:00,1.59106,1.59129,1.59101,1.59106,33600000.0
2005-05-09 00:33:00,1.59131,1.59131,1.59101,1.59121,25400000.0
2005-05-09 00:34:00,1.59105,1.59105,1.59074,1.59074,35200000.0
2005-05-09 00:35:00,1.59097,1.591,1.5908,1.591,33200000.0
2005-05-09 00:36:00,1.591,1.59104,1.59091,1.59101,26000000.0
2005-05-09 00:37:00,1.59109,1.59109,1.59094,1.59094,38000000.0
2005-05-09 00:39:00,1.59112,1.59113,1.59085,1.59096,37200000.0
2005-05-09 00:40:00,1.59099,1.59109,1.59089,1.59109,39200000.0
2005-05-09 00:41:00,1.59109,1.59109,1.59074,1.59094,37800000.0
2005-05-09 00:42:00,1.59083,1.59112,1.59044,1.59112,47000000.0
2005-05-09 00:43:00,1.59113,1.59146,1.59092,1.59146,25800000.0
2005-05-09 00:44:00,1.59168,1.59183,1.59149,1.59178,41900000.0
2005-05-09 00:45:00,1.59183,1.59184,1.59164,1.59171,62200000.0
2005-05-09 00:46:00,1.59164,1.59189,1.59138,1.59189,31300000.0
2005-05-09 00:47:00,1.59192,1.59199,1.59179,1.59189,49500000.0
2005-05-09 00:48:00,1.59158,1.5918,1.59151,1.59151,22400000.0
2005-05-09 00:50:00,1.59169,1.59193,1.59161,1.59193,31500000.0
2005-05-09 00:51:00,1.59182,1.59196,1.59173,1.59196,57700000.0
2005-05-09 00:52:00,1.59184,1.59198,1.59172,1.59195,18000000.0
2005-05-09 00:53:00,1.59175,1.592,1.59175,1.592,56200001.0
2005-05-09 00:55:00,1.59193,1.59193,1.59141,1.59183,32800000.0
2005-05-09 00:57:00,1.5919,1.59205,1.59185,1.59185,23000000.0
2005-05-09 00:58:00,1.59206,1.59206,1.59167,1.59175,32600000.0
2005-05-09 00:59:00,1.59184,1.59184,1.59165,1.59175,48400000.0
2005-05-09 01:00:00,1.59173,1.59191,1.59163,1.59173,29700000.0
2005-05-09 01:01:00,1.59174,1.59191,1.59159,1.59179,35000000.0
2005-05-09 01:02:00,1.59206,1.59206,1.59178,1.59178,35400000.0
2005-05-09 01:03:00,1.59213,1.59213,1.59171,1.59189,29000000.0
2005-05-09 01:04:00,1.59204,1.59222,1.59204,1.59205,49500000.0
2005-05-09 01:06:00,1.59224,1.59224,1.59194,1.5922,45400000.0
2005-05-09 01:07:00,1.59223,1.59228,1.59201,1.59213,36100000.0
2005-05-09 01:08:00,1.59212,1.59212,1.59167,1.59167,32800000.0
2005-05-09 01:10:00,1.59201,1.59201,1.59157,1.59173,29600000.0
2005-05-09 01:11:00,1.59164,1.59186,1.59164,1.59186,31000000.0
2005-05-09 01:12:00,1.59173,1.59191,1.59148,1.59176,28500000.0
2005-05-09 01:13:00,1.59195,1.59206,1.59169,1.59206,41200000.0
2005-05-09 01:14:00,1.59191,1.59207,1.59176,1.59199,22200000.0
2005-05-09 01:15:00,1.592,1.59213,1.59165,1.59207,34500000.0
2005-05-09 01:16:00,1.59199,1.59234,1.59197,1.59215,48000000.0
2005-05-09 01:17:00,1.59236,1.59238,1.59204,1.59215,52200000.0
2005-05-09 01:18:00,1.59206,1.59214,1.59176,1.59211,28400000.0
2005-05-09 01:19:00,1.59187,1.59205,1.59182,1.59189,34400000.0
2005-05-09 01:20:00,1.59219,1.59233,1.59168,1.59233,34000000.0
2005-05-09 01:22:00,1.59238,1.59251,1.59222,1.59243,32700000.0
2005-05-09 01:23:00,1.59238,1.59243,1.59226,1.59226,58900000.0
2005-05-09 01:24:00,1.59253,1.59253,1.59233,1.59248,48300000.0
2005-05-09 01:25:00,1.5924,1.59253,1.59213,1.5924,49200000.0
2005-05-09 01:26:00,1.59224,1.59238,1.59207,1.59209,27600000.0
2005-05-09 01:27:00,1.59205,1.59221,1.59196,1.59221,35400000.0
2005-05-09 01:28:00,1.59222,1.59235,1.59197,1.59222,36800000.0
2005-05-09 01:29:00,1.5924,1.5924,1.59225,1.59228,81900000.0
2005-05-09 01:30:00,1.59215,1.59215,1.59144,1.59188,63600000.0
2005-05-09 01:31:00,1.59192,1.59209,1.59188,1.59199,37500000.0
2005-05-09 01:32:00,1.59199,1.59199,1.59166,1.59194,44400000.0
2005-05-09 01:33:00,1.59214,1.59221,1.59198,1.59213,29500000.0
2005-05-09 01:34:00,1.5919,1.59198,1.59145,1.59186,40000000.0
2005-05-09 01:35:00,1.59195,1.59221,1.59173,1.59173,39400000.0
2005-05-09 01:36:00,1.59192,1.59208,1.59173,1.59173,37200000.0
2005-05-09 01:37:00,1.59187,1.592,1.59154,1.592,49600001.0
2005-05-09 01:38:00,1.59197,1.59208,1.59176,1.59196,26000000.0
2005-05-09 01:39:00,1.59164,1.59183,1.5913,1.5915,54000000.0
2005-05-09 01:40:00,1.59135,1.59146,1.5913,1.5914,22000000.0
2005-05-09 01:41:00,1.59132,1.59147,1.59124,1.5913,58600000.0
2005-05-09 01:42:00,1.59134,1.59134,1.59107,1.59124,43000000.0
2005-05-09 01:43:00,1.59125,1.59132,1.59076,1.59119,38400000.0
2005-05-09 01:44:00,1.59125,1.59129,1.59093,1.59119,19400000.0
2005-05-09 01:45:00,1.59115,1.59126,1.59098,1.59126,37800000.0
2005-05-09 01:46:00,1.59108,1.59135,1.59108,1.59135,41100000.0
2005-05-09 01:47:00,1.59105,1.59137,1.59105,1.59114,44800000.0
2005-05-09 01:48:00,1.5913,1.5914,1.59095,1.59095,34800000.0
2005-05-09 01:49:00,1.5913,1.59143,1.5908,1.59125,33000000.0
2005-05-09 01:50:00,1.59122,1.59135,1.59087,1.59135,35400000.0
2005-05-09 01:51:00,1.59139,1.59143,1.59121,1.5914,42800001.0
2005-05-09 01:52:00,1.59162,1.59167,1.59142,1.59142,38600000.0
2005-05-09 01:53:00,1.59162,1.59175,1.59156,1.59162,49000000.0
2005-05-09 01:54:00,1.59163,1.59175,1.5916,1.59175,42200000.0
2005-05-09 01:55:00,1.59181,1.59194,1.59175,1.59175,38500000.0
2005-05-09 01:56:00,1.59191,1.59199,1.59171,1.59173,31600000.0
2005-05-09 01:57:00,1.59175,1.59183,1.59166,1.59168,32400000.0
2005-05-09 01:58:00,1.59147,1.59147,1.59106,1.59117,33200000.0
2005-05-09 01:59:00,1.59153,1.59155,1.59134,1.59138,38800000.0
2005-05-09 02:01:00,1.59095,1.59095,1.5908,1.59085,53200000.0
2005-05-09 02:02:00,1.59081,1.59131,1.59081,1.59123,89200000.0
2005-05-09 02:03:00,1.59139,1.59152,1.59134,1.59151,66700000.0
2005-05-09 02:04:00,1.59152,1.59157,1.59146,1.59148,59800000.0
2005-05-09 02:05:00,1.59138,1.59153,1.59136,1.59153,69300000.0
2005-05-09 02:06:00,1.59176,1.59188,1.59146,1.59178,94100000.0
2005-05-09 02:07:00,1.59181,1.59212,1.59152,1.59173,227100001.0
2005-05-09 02:08:00,1.5918,1.5919,1.5917,1.5918,182900000.0
2005-05-09 02:09:00,1.59148,1.59176,1.59136,1.59163,182900000.0
2005-05-09 02:10:00,1.59142,1.59185,1.59137,1.59137,123000000.0
2005-05-09 02:11:00,1.59135,1.59149,1.59135,1.59145,25000000.0
2005-05-09 02:13:00,1.59163,1.59186,1.59163,1.59186,34200000.0
2005-05-09 02:14:00,1.59182,1.5919,1.59156,1.5919,151400000.0
2005-05-09 02:15:00,1.59188,1.59215,1.59161,1.59195,245400001.0
2005-05-09 02:16:00,1.59232,1.59282,1.59232,1.59264,56400000.0
2005-05-09 02:17:00,1.59258,1.59306,1.59235,1.59255,259200001.0
2005-05-09 02:18:00,1.59268,1.59305,1.59237,1.59282,46600001.0
2005-05-09 02:19:00,1.59295,1.59317,1.5928,1.5928,41000000.0
2005-05-09 02:20:00,1.59293,1.59314,1.59289,1.59289,42000000.0
2005-05-09 02:21:00,1.59262,1.59292,1.59251,1.59292,64600000.0
2005-05-09 02:23:00,1.59303,1.59321,1.59301,1.59306,31000000.0
2005-05-09 02:24:00,1.59284,1.59295,1.59272,1.59294,32600000.0
2005-05-09 02:25:00,1.59269,1.59286,1.59255,1.59269,90700000.0
2005-05-09 02:26:00,1.59263,1.59345,1.59263,1.59306,85900000.0
2005-05-09 02:27:00,1.59296,1.59304,1.59284,1.5929,59800000.0
2005-05-09 02:28:00,1.59288,1.59296,1.59281,1.59284,42200000.0
2005-05-09 02:29:00,1.59306,1.59306,1.59278,1.59301,40800000.0
2005-05-09 02:30:00,1.59312,1.59312,1.59261,1.59264,31200000.0
2005-05-09 02:31:00,1.59234,1.59247,1.5922,1.59231,83400001.0
2005-05-09 02:32:00,1.59276,1.5931,1.59255,1.59306,34200000.0
2005-05-09 02:33:00,1.59278,1.59288,1.59259,1.59265,176600000.0
2005-05-09 02:34:00,1.59302,1.59306,1.59286,1.59306,36600000.0
2005-05-09 02:35:00,1.59312,1.59317,1.59275,1.5928,85400000.0
2005-05-09 02:36:00,1.59307,1.59332,1.59307,1.59332,33000000.0
2005-05-09 02:37:00,1.59319,1.59327,1.59312,1.59317,69200000.0
2005-05-09 02:38:00,1.59327,1.59328,1.59311,1.59324,47400000.0
2005-05-09 02:39:00,1.59332,1.59332,1.59319,1.59327,31300000.0
2005-05-09 02:40:00,1.59334,1.59346,1.59329,1.59334,39200000.0
2005-05-09 02:41:00,1.59334,1.59349,1.59332,1.59332,42900000.0
2005-05-09 02:42:00,1.59343,1.59348,1.59338,1.59338,28900000.0
2005-05-09 02:43:00,1.59335,1.59344,1.59335,1.59344,38500000.0
2005-05-09 02:44:00,1.5934,1.59359,1.59334,1.59359,39800000.0
2005-05-09 02:45:00,1.59315,1.59336,1.59307,1.59317,41100000.0
2005-05-09 02:46:00,1.59308,1.59324,1.59298,1.59304,187500001.0
2005-05-09 02:47:00,1.59352,1.59371,1.59303,1.59346,222000000.0
2005-05-09 02:48:00,1.5935,1.5936,1.59334,1.59359,91000000.0
2005-05-09 02:49:00,1.59329,1.59336,1.59294,1.59303,70600000.0
2005-05-09 02:50:00,1.59331,1.59331,1.59268,1.59302,121300000.0
2005-05-09 02:51:00,1.59255,1.59262,1.59229,1.59254,90100001.0
2005-05-09 02:52:00,1.59274,1.59289,1.5926,1.59284,28000000.0
2005-05-09 02:53:00,1.59289,1.59289,1.59254,1.59285,34800000.0
2005-05-09 02:54:00,1.59298,1.59333,1.59294,1.59294,44600000.0
2005-05-09 02:55:00,1.59268,1.59268,1.59228,1.59236,37200000.0
2005-05-09 02:56:00,1.59211,1.59212,1.59205,1.59211,61900000.0
2005-05-09 02:57:00,1.59218,1.59227,1.59218,1.59227,27400000.0
2005-05-09 02:58:00,1.5921,1.5921,1.59191,1.59191,91100001.0
2005-05-09 02:59:00,1.59197,1.59205,1.59168,1.59168,49000000.0
2005-05-09 03:00:00,1.59175,1.59179,1.5916,1.59176,112300000.0
2005-05-09 03:01:00,1.59185,1.59196,1.59185,1.59196,44400000.0
2005-05-09 03:02:00,1.59201,1.59201,1.59178,1.59188,38300000.0
2005-05-09 03:03:00,1.59192,1.59201,1.59189,1.59201,68600001.0
2005-05-09 03:04:00,1.59194,1.59222,1.59172,1.5918,42200000.0
2005-05-09 03:05:00,1.59177,1.59191,1.59173,1.59175,53200000.0
2005-05-09 03:06:00,1.59182,1.59191,1.59178,1.59187,61800000.0
2005-05-09 03:07:00,1.59181,1.59219,1.59149,1.59204,109300000.0
2005-05-09 03:08:00,1.59195,1.59215,1.59177,1.59177,58600000.0
2005-05-09 03:09:00,1.592,1.59213,1.5916,1.59213,39300000.0
2005-05-09 03:10:00,1.59158,1.59198,1.59158,1.59198,30200000.0
2005-05-09 03:11:00,1.5916,1.59163,1.59159,1.59159,29800000.0
2005-05-09 03:12:00,1.59186,1.59212,1.59163,1.59179,27200000.0
2005-05-09 03:13:00,1.59148,1.59191,1.59148,1.59191,58200001.0
2005-05-09 03:14:00,1.59182,1.59183,1.59118,1.59118,41000000.0
2005-05-09 03:15:00,1.5915,1.59193,1.59138,1.59138,30600000.0
2005-05-09 03:16:00,1.59114,1.59152,1.59094,1.59152,38800000.0
2005-05-09 03:17:00,1.59157,1.59164,1.59098,1.59133,57300000.0
2005-05-09 03:18:00,1.59113,1.59113,1.59073,1.59103,21800000.0
2005-05-09 03:19:00,1.59124,1.59139,1.59094,1.59139,25800000.0
2005-05-09 03:20:00,1.59078,1.59121,1.59078,1.59117,42000000.0
2005-05-09 03:21:00,1.59065,1.59069,1.59058,1.59063,47600000.0
2005-05-09 03:22:00,1.5908,1.59091,1.59075,1.59091,74600000.0
2005-05-09 03:23:00,1.59123,1.59123,1.59078,1.59078,93000000.0
2005-05-09 03:24:00,1.59065,1.59065,1.59057,1.59064,66200000.0
2005-05-09 03:25:00,1.59129,1.59129,1.59091,1.59091,32600000.0
2005-05-09 03:26:00,1.59077,1.59122,1.59077,1.59099,138100000.0
2005-05-09 03:27:00,1.59107,1.59123,1.59083,1.59121,73800000.0
2005-05-09 03:28:00,1.59145,1.59145,1.59119,1.59144,44200000.0
2005-05-09 03:29:00,1.59176,1.59177,1.59135,1.59149,51300000.0
2005-05-09 03:30:00,1.59155,1.59165,1.59131,1.59165,102500000.0
2005-05-09 03:31:00,1.59159,1.59199,1.59159,1.59183,37200000.0
2005-05-09 03:32:00,1.59171,1.59176,1.59132,1.59154,38500000.0
2005-05-09 03:33:00,1.59137,1.59153,1.59137,1.59143,51700000.0
2005-05-09 03:34:00,1.59165,1.59191,1.59143,1.59144,34200000.0
2005-05-09 03:35:00,1.59121,1.59149,1.59117,1.59149,69400000.0
2005-05-09 03:36:00,1.59161,1.59193,1.5914,1.59193,43800000.0
2005-05-09 03:37:00,1.592,1.59209,1.59176,1.59199,45000000.0
2005-05-09 03:38:00,1.59218,1.59231,1.59196,1.59212,41600000.0
2005-05-09 03:39:00,1.59129,1.59142,1.59129,1.59141,82900000.0
2005-05-09 03:40:00,1.59139,1.59168,1.59126,1.59168,146200001.0
2005-05-09 03:41:00,1.59164,1.59195,1.59156,1.59194,83800001.0
2005-05-09 03:42:00,1.59205,1.5922,1.59203,1.59213,93800000.0
2005-05-09 03:43:00,1.59213,1.59219,1.59204,1.59211,38600000.0
2005-05-09 03:44:00,1.59175,1.5919,1.59162,1.59166,42000001.0
2005-05-09 03:45:00,1.59156,1.5918,1.59154,1.5918,49100000.0
2005-05-09 03:46:00,1.59136,1.59136,1.59116,1.59125,55900001.0
2005-05-09 03:47:00,1.59144,1.59164,1.59144,1.59145,35000000.0
2005-05-09 03:48:00,1.59187,1.59192,1.59167,1.59183,35800000.0
2005-05-09 03:49:00,1.59191,1.59191,1.59127,1.59139,38400000.0
2005-05-09 03:50:00,1.59158,1.59166,1.59122,1.59128,76400000.0
2005-05-09 03:51:00,1.59149,1.59149,1.59139,1.59139,37200000.0
2005-05-09 03:52:00,1.59124,1.59137,1.59081,1.59104,88000000.0
2005-05-09 03:53:00,1.59088,1.59105,1.59073,1.591,51600000.0
2005-05-09 03:54:00,1.59112,1.59179,1.59112,1.59146,39600000.0
2005-05-09 03:55:00,1.59187,1.59198,1.59172,1.59198,27800000.0
2005-05-09 03:56:00,1.59189,1.59202,1.59187,1.59187,17200000.0
2005-05-09 03:57:00,1.59137,1.5915,1.59134,1.59142,146400000.0
2005-05-09 03:58:00,1.59128,1.59202,1.59099,1.59116,189000000.0
2005-05-09 03:59:00,1.59159,1.59182,1.59148,1.59151,147000001.0
2005-05-09 04:00:00,1.59144,1.59144,1.59089,1.59121,52800000.0
2005-05-09 04:01:00,1.59137,1.59156,1.59111,1.59145,139600000.0
2005-05-09 04:02:00,1.59125,1.59125,1.59091,1.59095,93100000.0
2005-05-09 04:03:00,1.59129,1.59157,1.59129,1.59157,88300000.0
2005-05-09 04:04:00,1.59133,1.59133,1.59107,1.5912,133300000.0
2005-05-09 04:05:00,1.59114,1.59191,1.59114,1.59165,188200000.0
2005-05-09 04:06:00,1.5911,1.59171,1.5911,1.59143,126300000.0
2005-05-09 04:07:00,1.59151,1.59174,1.59138,1.59138,136400000.0
2005-05-09 04:08:00,1.5915,1.5915,1.59137,1.59137,9400000.0
2005-05-09 04:09:00,1.59134,1.59134,1.59103,1.59129,43200000.0
2005-05-09 04:10:00,1.59124,1.59131,1.591,1.59113,130500001.0
2005-05-09 04:11:00,1.59124,1.59145,1.59098,1.59103,42200000.0
2005-05-09 04:12:00,1.59095,1.59095,1.59082,1.59082,63700000.0
2005-05-09 04:13:00,1.5908,1.591,1.59079,1.59079,73400000.0
2005-05-09 04:14:00,1.59089,1.59106,1.59079,1.59106,61000000.0
2005-05-09 04:15:00,1.59113,1.59137,1.591,1.591,54700000.0
2005-05-09 04:16:00,1.59071,1.59082,1.5904,1.59043,93200001.0
2005-05-09 04:17:00,1.59049,1.59049,1.59002,1.59036,54600000.0
2005-05-09 04:18:00,1.59024,1.5904,1.5901,1.59021,112300000.0
2005-05-09 04:19:00,1.59037,1.59058,1.59028,1.59058,80600000.0
2005-05-09 04:20:00,1.59038,1.59051,1.59015,1.59016,153500000.0
2005-05-09 04:21:00,1.59007,1.59025,1.59007,1.59018,47000000.0
2005-05-09 04:22:00,1.59034,1.59078,1.59033,1.59078,39200000.0
2005-05-09 04:23:00,1.59052,1.59062,1.59052,1.59053,25200000.0
2005-05-09 04:24:00,1.59058,1.5906,1.59047,1.59056,146000000.0
2005-05-09 04:25:00,1.59051,1.59091,1.59038,1.59081,177300001.0
2005-05-09 04:26:00,1.59077,1.59091,1.59067,1.59073,103300001.0
2005-05-09 04:27:00,1.5908,1.59083,1.59063,1.59065,52200000.0
2005-05-09 04:28:00,1.59071,1.59083,1.59067,1.59067,60400000.0
2005-05-09 04:29:00,1.59041,1.59091,1.59034,1.5909,78300000.0
2005-05-09 04:30:00,1.59055,1.59108,1.59054,1.59071,84800000.0
2005-05-09 04:31:00,1.59062,1.59073,1.59041,1.59071,18800000.0
2005-05-09 04:32:00,1.59072,1.59074,1.59063,1.59074,29400000.0
2005-05-09 04:33:00,1.59079,1.59079,1.59062,1.59069,56000000.0
2005-05-09 04:34:00,1.59073,1.59086,1.59072,1.5908,31000000.0
2005-05-09 04:35:00,1.59059,1.59081,1.59058,1.59066,55800000.0
2005-05-09 04:36:00,1.5909,1.59092,1.59018,1.59076,160200000.0
2005-05-09 04:37:00,1.59094,1.59122,1.59069,1.59093,157500001.0
2005-05-09 04:38:00,1.59081,1.59081,1.59068,1.59076,59500001.0
2005-05-09 04:39:00,1.5906,1.59067,1.59051,1.59051,69400000.0
2005-05-09 04:40:00,1.59051,1.59072,1.59051,1.59068,40000000.0
2005-05-09 04:41:00,1.59039,1.59066,1.59038,1.59053,57300000.0
2005-05-09 04:42:00,1.59036,1.59059,1.59034,1.59057,55400000.0
2005-05-09 04:43:00,1.59044,1.59044,1.59027,1.59034,65500000.0
2005-05-09 04:44:00,1.59019,1.5907,1.59015,1.5907,37200000.0
2005-05-09 04:45:00,1.59078,1.59089,1.59051,1.5907,41000000.0
2005-05-09 04:46:00,1.59058,1.59095,1.59058,1.59089,52400000.0
2005-05-09 04:47:00,1.59097,1.59136,1.59097,1.5913,79400000.0
2005-05-09 04:48:00,1.59096,1.59121,1.59096,1.59116,67000001.0
2005-05-09 04:49:00,1.59107,1.59119,1.59077,1.59077,87400000.0
2005-05-09 04:50:00,1.59113,1.59147,1.59113,1.59143,59900000.0
2005-05-09 04:51:00,1.59115,1.59128,1.591,1.59128,30400000.0
2005-05-09 04:52:00,1.59133,1.59177,1.59118,1.59177,43200000.0
2005-05-09 04:53:00,1.59192,1.59226,1.59177,1.5919,50800000.0
2005-05-09 04:54:00,1.59149,1.59177,1.59149,1.5916,40800000.0
2005-05-09 04:56:00,1.59195,1.59227,1.59195,1.59203,22800000.0
2005-05-09 04:57:00,1.59154,1.59194,1.59134,1.59134,42000000.0
2005-05-09 04:58:00,1.59122,1.59159,1.59115,1.59156,28800000.0
2005-05-09 04:59:00,1.59123,1.59152,1.59116,1.59116,117900000.0
2005-05-09 05:00:00,1.59161,1.59161,1.59132,1.59158,58800001.0
2005-05-09 05:01:00,1.59149,1.5917,1.59142,1.5917,51100001.0
2005-05-09 05:02:00,1.59168,1.59185,1.59153,1.59175,18400000.0
2005-05-09 05:03:00,1.59163,1.59191,1.5916,1.59161,157200000.0
2005-05-09 05:04:00,1.59149,1.59162,1.59146,1.59162,204600002.0
2005-05-09 05:05:00,1.59163,1.59166,1.59153,1.5916,154900001.0
2005-05-09 05:06:00,1.59164,1.59164,1.59146,1.59155,127600000.0
2005-05-09 05:07:00,1.59153,1.59185,1.59153,1.59153,299200003.0
2005-05-09 05:08:00,1.59168,1.59168,1.59107,1.59136,317000001.0
2005-05-09 05:09:00,1.59134,1.59184,1.59134,1.59153,213100000.0
2005-05-09 05:10:00,1.59161,1.59171,1.59156,1.5917,251000001.0
2005-05-09 05:11:00,1.5918,1.592,1.5917,1.5919,127400001.0
2005-05-09 05:12:00,1.59155,1.59155,1.5914,1.59141,127400001.0
2005-05-09 05:13:00,1.59145,1.5917,1.59145,1.5915,168300001.0
2005-05-09 05:14:00,1.59159,1.59174,1.59155,1.59166,248500002.0
2005-05-09 05:15:00,1.59179,1.59184,1.59167,1.59173,33000000.0
2005-05-09 05:16:00,1.59165,1.59188,1.59163,1.59165,191400000.0
2005-05-09 05:17:00,1.59179,1.59208,1.59172,1.59204,168800001.0
2005-05-09 05:19:00,1.59165,1.59202,1.59156,1.59156,311400000.0
2005-05-09 05:20:00,1.59158,1.59173,1.59153,1.59163,281300002.0
2005-05-09 05:21:00,1.59155,1.59191,1.59153,1.59163,295900001.0
2005-05-09 05:22:00,1.59158,1.59158,1.59142,1.59146,228200000.0
2005-05-09 05:23:00,1.5914,1.59153,1.5914,1.59148,117400000.0
2005-05-09 05:24:00,1.59148,1.59158,1.59146,1.59153,163500000.0
2005-05-09 05:25:00,1.59167,1.59172,1.59138,1.59145,209400000.0
2005-05-09 05:27:00,1.5917,1.59175,1.5914,1.59165,155200000.0
2005-05-09 05:28:00,1.59163,1.59166,1.5912,1.59156,271600002.0
2005-05-09 05:29:00,1.59156,1.59159,1.59132,1.59138,275500001.0
2005-05-09 05:31:00,1.59144,1.59174,1.5914,1.59142,53400000.0
2005-05-09 05:32:00,1.59164,1.59174,1.59151,1.59161,146400000.0
2005-05-09 05:33:00,1.59147,1.59147,1.59119,1.59119,221300000.0
2005-05-09 05:34:00,1.59115,1.59183,1.59115,1.59141,211000001.0
2005-05-09 05:35:00,1.59163,1.5917,1.59155,1.59165,29000000.0
2005-05-09 05:36:00,1.59142,1.59149,1.59133,1.59136,176000000.0
2005-05-09 05:37:00,1.59132,1.59148,1.59124,1.59133,195900002.0
2005-05-09 05:38:00,1.59138,1.59158,1.59136,1.59153,128800000.0
2005-05-09 05:39:00,1.59153,1.59163,1.59143,1.59153,177000000.0
2005-05-09 05:40:00,1.59131,1.59164,1.59118,1.5915,254500001.0
2005-05-09 05:41:00,1.59139,1.5915,1.59118,1.5913,120000000.0
2005-05-09 05:42:00,1.5914,1.59157,1.59129,1.59129,251800001.0
2005-05-09 05:43:00,1.59123,1.59133,1.59122,1.59128,81800000.0
2005-05-09 05:44:00,1.5913,1.59156,1.59126,1.59136,128000000.0
2005-05-09 05:45:00,1.59143,1.59163,1.59138,1.59143,154100000.0
2005-05-09 05:46:00,1.59148,1.59163,1.59143,1.59153,212000001.0
2005-05-09 05:48:00,1.59137,1.59152,1.59123,1.59137,264900000.0
2005-05-09 05:49:00,1.59141,1.59158,1.59119,1.59119,185600000.0
2005-05-09 05:50:00,1.59115,1.59154,1.59113,1.59142,264100001.0
2005-05-09 05:51:00,1.59153,1.59153,1.59138,1.59138,186100000.0
2005-05-09 05:52:00,1.59136,1.59158,1.59121,1.59158,154000000.0
2005-05-09 05:53:00,1.5917,1.5918,1.5916,1.5917,214200001.0
2005-05-09 05:54:00,1.59148,1.59165,1.59133,1.59158,214200001.0
2005-05-09 05:55:00,1.59148,1.59158,1.59133,1.59143,225600002.0
2005-05-09 05:57:00,1.5914,1.59148,1.59138,1.59141,181400001.0
2005-05-09 05:59:00,1.59148,1.59148,1.5913,1.59133,87500000.0
2005-05-09 06:00:00,1.59136,1.59138,1.59128,1.59133,221900001.0
2005-05-09 06:01:00,1.59141,1.59145,1.59119,1.59126,172100001.0
2005-05-09 06:02:00,1.59118,1.5914,1.59114,1.59122,278400000.0
2005-05-09 06:03:00,1.59143,1.59153,1.59133,1.59148,39600000.0
2005-05-09 06:04:00,1.59133,1.59134,1.59122,1.59126,204200001.0
2005-05-09 06:05:00,1.59114,1.59125,1.59099,1.59099,406300001.0
2005-05-09 06:06:00,1.59113,1.59128,1.59113,1.59121,100900000.0
2005-05-09 06:07:00,1.59118,1.59118,1.59067,1.59087,340300001.0
2005-05-09 06:08:00,1.59085,1.5912,1.59085,1.5912,555200002.0
2005-05-09 06:09:00,1.59123,1.59155,1.59115,1.59131,429400000.0
2005-05-09 06:10:00,1.59109,1.59109,1.59084,1.5909,299400000.0
2005-05-09 06:11:00,1.59091,1.59098,1.5908,1.5909,423700000.0
2005-05-09 06:13:00,1.59098,1.59113,1.5908,1.5908,361900001.0
2005-05-09 06:14:00,1.59121,1.59136,1.59104,1.59113,375900000.0
2005-05-09 06:15:00,1.59111,1.59117,1.59098,1.59106,160200002.0
2005-05-09 06:16:00,1.59106,1.5913,1.59098,1.5913,225300000.0
2005-05-09 06:17:00,1.59108,1.59111,1.59083,1.59083,155500000.0
2005-05-09 06:18:00,1.5908,1.59101,1.59078,1.5908,255600001.0
2005-05-09 06:19:00,1.59065,1.59088,1.59064,1.59088,187800000.0
2005-05-09 06:20:00,1.59085,1.59106,1.59081,1.5909,308300000.0
2005-05-09 06:21:00,1.59093,1.59101,1.59081,1.59093,271300001.0
2005-05-09 06:22:00,1.591,1.59123,1.59092,1.59096,299000001.0
2005-05-09 06:23:00,1.59081,1.59099,1.59078,1.5909,277900001.0
2005-05-09 06:24:00,1.59089,1.5911,1.59078,1.59093,344400001.0
2005-05-09 06:25:00,1.59085,1.59088,1.59073,1.59073,274400003.0
2005-05-09 06:26:00,1.59049,1.59061,1.59039,1.59048,296600000.0
2005-05-09 06:27:00,1.59041,1.59053,1.59038,1.59053,306600000.0
2005-05-09 06:28:00,1.59053,1.59065,1.59037,1.59044,330500001.0
2005-05-09 06:29:00,1.59045,1.59061,1.59042,1.59048,65000000.0
2005-05-09 06:30:00,1.59057,1.59079,1.59054,1.59065,285500000.0
2005-05-09 06:31:00,1.59055,1.59056,1.59021,1.59035,176400000.0
2005-05-09 06:32:00,1.59022,1.59038,1.59021,1.59029,132800000.0
2005-05-09 06:33:00,1.59032,1.59053,1.59024,1.59034,275800000.0
2005-05-09 06:34:00,1.59041,1.59041,1.59015,1.59038,215400000.0
2005-05-09 06:35:00,1.59034,1.59063,1.59029,1.5903,180600001.0
2005-05-09 06:36:00,1.59025,1.59044,1.59025,1.59031,76200000.0
2005-05-09 06:37:00,1.59039,1.59054,1.59039,1.59042,213100000.0
2005-05-09 06:38:00,1.59042,1.59076,1.59042,1.59061,115400001.0
2005-05-09 06:39:00,1.59069,1.59069,1.5904,1.59054,38500000.0
2005-05-09 06:40:00,1.59058,1.5907,1.59049,1.59064,142500000.0
2005-05-09 06:41:00,1.5908,1.59098,1.59064,1.59064,165000000.0
2005-05-09 06:42:00,1.59066,1.59066,1.59022,1.59027,317900000.0
2005-05-09 06:43:00,1.59028,1.59039,1.59012,1.59012,162000000.0
2005-05-09 06:44:00,1.58964,1.5899,1.58962,1.58985,277800000.0
2005-05-09 06:45:00,1.58992,1.59007,1.58986,1.59007,213900000.0
2005-05-09 06:46:00,1.5901,1.59059,1.5901,1.59059,226800001.0
2005-05-09 06:47:00,1.59066,1.59071,1.59053,1.59069,284100002.0
2005-05-09 06:48:00,1.59057,1.59076,1.59053,1.59056,48000001.0
2005-05-09 06:49:00,1.5904,1.5907,1.59035,1.59041,250900000.0
2005-05-09 06:50:00,1.59043,1.59043,1.59027,1.59034,34800000.0
2005-05-09 06:51:00,1.59054,1.59054,1.59018,1.5905,34700000.0
2005-05-09 06:52:00,1.59021,1.59044,1.59021,1.5903,215700000.0
2005-05-09 06:53:00,1.59039,1.59057,1.59025,1.59029,256800002.0
2005-05-09 06:54:00,1.59028,1.59065,1.5902,1.59046,445700000.0
2005-05-09 06:55:00,1.59026,1.59043,1.5902,1.59028,325100002.0
2005-05-09 06:56:00,1.59015,1.59015,1.58986,1.58987,25600000.0
2005-05-09 06:57:00,1.58996,1.59001,1.58993,1.58994,61400000.0
2005-05-09 06:58:00,1.59002,1.5902,1.58988,1.59001,176000000.0
2005-05-09 06:59:00,1.59001,1.59033,1.58998,1.5902,330300000.0
2005-05-09 07:00:00,1.59037,1.59053,1.59016,1.59016,105100000.0
2005-05-09 07:01:00,1.58991,1.5901,1.58984,1.59006,259600000.0
2005-05-09 07:02:00,1.58987,1.58998,1.58966,1.5897,378700001.0
2005-05-09 07:03:00,1.58989,1.58989,1.58963,1.5898,172000001.0
2005-05-09 07:04:00,1.58976,1.58987,1.58948,1.58987,303100001.0
2005-05-09 07:05:00,1.59005,1.59005,1.58989,1.58995,124300000.0
2005-05-09 07:06:00,1.59012,1.59024,1.59002,1.59019,196600000.0
2005-05-09 07:07:00,1.59041,1.59062,1.59027,1.59062,200600001.0
2005-05-09 07:08:00,1.59066,1.59088,1.59059,1.59076,249600000.0
2005-05-09 07:09:00,1.59081,1.59081,1.58972,1.59056,242800002.0
2005-05-09 07:10:00,1.59064,1.59075,1.59013,1.59061,426400000.0
2005-05-09 07:11:00,1.59056,1.59065,1.59041,1.59056,340800000.0
2005-05-09 07:12:00,1.59058,1.59081,1.59055,1.5907,323900000.0
2005-05-09 07:13:00,1.59063,1.59063,1.59024,1.59054,285000002.0
2005-05-09 07:14:00,1.59044,1.59052,1.59021,1.59052,507900002.0
2005-05-09 07:15:00,1.59082,1.59087,1.59023,1.59087,299100002.0
2005-05-09 07:16:00,1.59076,1.59098,1.59075,1.5909,176000000.0
2005-05-09 07:17:00,1.59095,1.59118,1.59095,1.59108,203500000.0
2005-05-09 07:18:00,1.59106,1.59114,1.59056,1.5909,459500001.0
2005-05-09 07:19:00,1.591,1.59115,1.59087,1.59112,333600000.0
2005-05-09 07:20:00,1.59121,1.59178,1.59119,1.59168,480000002.0
2005-05-09 07:21:00,1.59144,1.59166,1.59132,1.59132,274300001.0
2005-05-09 07:22:00,1.59152,1.5917,1.59148,1.5915,322100002.0
2005-05-09 07:23:00,1.59166,1.59219,1.59166,1.59188,436600000.0
2005-05-09 07:24:00,1.59181,1.59201,1.59172,1.59185,278600000.0
2005-05-09 07:25:00,1.5918,1.59191,1.59168,1.59175,415500003.0
2005-05-09 07:26:00,1.59167,1.59183,1.59127,1.59144,308700001.0
2005-05-09 07:27:00,1.5916,1.59207,1.59155,1.59207,144400000.0
2005-05-09 07:28:00,1.592,1.59213,1.59185,1.59211,281700000.0
2005-05-09 07:29:00,1.59212,1.59219,1.59189,1.59189,241600001.0
2005-05-09 07:30:00,1.59191,1.59195,1.59152,1.59185,554800001.0
2005-05-09 07:31:00,1.59195,1.59235,1.59195,1.59235,254000002.0
2005-05-09 07:32:00,1.5923,1.59238,1.59206,1.59212,439400000.0
2005-05-09 07:33:00,1.59213,1.59239,1.59207,1.59214,428500001.0
2005-05-09 07:34:00,1.59214,1.59229,1.59207,1.59224,320000000.0
2005-05-09 07:35:00,1.59226,1.59256,1.59224,1.59225,308400001.0
2005-05-09 07:36:00,1.59213,1.59213,1.59172,1.59172,341000000.0
2005-05-09 07:37:00,1.59134,1.59134,1.59012,1.59071,256900000.0
2005-05-09 07:38:00,1.59066,1.59163,1.5905,1.59163,31000000.0
2005-05-09 07:39:00,1.59156,1.59166,1.59139,1.59166,404900000.0
2005-05-09 07:40:00,1.59164,1.59177,1.59146,1.5915,355200001.0
2005-05-09 07:41:00,1.59145,1.59164,1.59132,1.59138,610300002.0
2005-05-09 07:42:00,1.59136,1.59136,1.59061,1.59127,292900000.0
2005-05-09 07:43:00,1.59117,1.59127,1.59012,1.59012,207900000.0
2005-05-09 07:44:00,1.59007,1.59027,1.58999,1.58999,384200001.0
2005-05-09 07:45:00,1.59058,1.59083,1.59033,1.59066,352400000.0
2005-05-09 07:46:00,1.59069,1.59095,1.59066,1.59086,391900002.0
2005-05-09 07:47:00,1.59083,1.59121,1.59081,1.5909,704500001.0
2005-05-09 07:48:00,1.5912,1.5914,1.59115,1.5912,710500001.0
2005-05-09 07:49:00,1.59134,1.5917,1.59133,1.5917,629300000.0
2005-05-09 07:50:00,1.59159,1.59181,1.59152,1.59164,574500001.0
2005-05-09 07:51:00,1.59158,1.59168,1.59136,1.5916,591400003.0
2005-05-09 07:52:00,1.5916,1.59167,1.59148,1.59158,419500000.0
2005-05-09 07:53:00,1.59156,1.59201,1.59154,1.59191,592300002.0
2005-05-09 07:54:00,1.59183,1.59211,1.59182,1.59202,380000002.0
2005-05-09 07:55:00,1.59196,1.59219,1.5919,1.59192,382100000.0
2005-05-09 07:56:00,1.59188,1.59208,1.59178,1.59195,644600000.0
2005-05-09 07:57:00,1.59194,1.59223,1.59192,1.59197,586800001.0
2005-05-09 07:58:00,1.59221,1.59231,1.59208,1.59213,662100000.0
2005-05-09 07:59:00,1.59205,1.59205,1.59014,1.59014,420000000.0
2005-05-09 08:00:00,1.5902,1.59038,1.59008,1.59028,424700000.0
2005-05-09 08:01:00,1.59013,1.59113,1.59013,1.59091,470200002.0
2005-05-09 08:02:00,1.59029,1.5913,1.58989,1.5913,240600000.0
2005-05-09 08:03:00,1.58994,1.59071,1.58994,1.59054,448400000.0
2005-05-09 08:04:00,1.59085,1.59105,1.59055,1.59087,423600001.0
2005-05-09 08:05:00,1.59091,1.59121,1.59086,1.59094,297500000.0
2005-05-09 08:06:00,1.59119,1.59119,1.59062,1.59098,657900001.0
2005-05-09 08:07:00,1.59097,1.59106,1.59083,1.5909,503600002.0
2005-05-09 08:08:00,1.59116,1.59133,1.59113,1.59121,393300000.0
2005-05-09 08:09:00,1.59119,1.59131,1.59101,1.59108,449700001.0
2005-05-09 08:10:00,1.59109,1.59154,1.59028,1.59154,515600001.0
2005-05-09 08:11:00,1.59165,1.59181,1.5915,1.59158,305200003.0
2005-05-09 08:12:00,1.5915,1.59179,1.59146,1.59149,387800000.0
2005-05-09 08:13:00,1.59147,1.59187,1.59137,1.59187,205800000.0
2005-05-09 08:14:00,1.59141,1.5916,1.59074,1.59137,116400000.0
2005-05-09 08:15:00,1.59137,1.59137,1.59046,1.59048,305300001.0
2005-05-09 08:16:00,1.59037,1.59091,1.59037,1.59074,317900002.0
2005-05-09 08:17:00,1.59066,1.591,1.59059,1.59059,257500000.0
2005-05-09 08:18:00,1.59059,1.59107,1.59059,1.59107,161400000.0
2005-05-09 08:19:00,1.59133,1.59146,1.59098,1.59118,317200001.0
2005-05-09 08:20:00,1.59113,1.59114,1.59093,1.59095,266600001.0
2005-05-09 08:21:00,1.59101,1.59128,1.59071,1.59073,502700000.0
2005-05-09 08:22:00,1.59072,1.59086,1.59058,1.59075,366300001.0
2005-05-09 08:23:00,1.59085,1.591,1.59069,1.59076,248000000.0
2005-05-09 08:24:00,1.59084,1.59103,1.5908,1.59082,457200002.0
2005-05-09 08:25:00,1.59087,1.59101,1.59078,1.59078,520100000.0
2005-05-09 08:26:00,1.59107,1.59133,1.59104,1.59113,328700000.0
2005-05-09 08:27:00,1.59119,1.59156,1.59119,1.59134,334600000.0
2005-05-09 08:28:00,1.59121,1.59141,1.59106,1.59119,537000001.0
2005-05-09 08:29:00,1.59109,1.59128,1.59098,1.59101,451000000.0
2005-05-09 08:30:00,1.59092,1.59105,1.59077,1.59079,405400000.0
2005-05-09 08:31:00,1.59123,1.59123,1.59081,1.5911,334600000.0
2005-05-09 08:32:00,1.59119,1.59122,1.59086,1.59086,277900001.0
2005-05-09 08:33:00,1.59078,1.5909,1.5907,1.59079,187000000.0
2005-05-09 08:34:00,1.59074,1.59083,1.5905,1.59053,598800000.0
2005-05-09 08:35:00,1.59065,1.59079,1.59053,1.59067,514800001.0
2005-05-09 08:36:00,1.59078,1.59114,1.59078,1.59114,406400002.0
2005-05-09 08:37:00,1.59109,1.59158,1.59109,1.59151,316500001.0
2005-05-09 08:38:00,1.59135,1.59138,1.59112,1.59135,377400002.0
2005-05-09 08:39:00,1.59139,1.59157,1.59125,1.59131,572200002.0
2005-05-09 08:40:00,1.59124,1.59164,1.59124,1.59133,374300000.0
2005-05-09 08:41:00,1.59146,1.59146,1.59083,1.59116,484300000.0
2005-05-09 08:42:00,1.59106,1.59113,1.59075,1.59082,560400002.0
2005-05-09 08:43:00,1.59114,1.59147,1.59104,1.59104,263900000.0
2005-05-09 08:44:00,1.59088,1.59137,1.59081,1.59137,458800000.0
2005-05-09 08:45:00,1.59147,1.59153,1.591,1.59101,653000002.0
2005-05-09 08:46:00,1.59103,1.59122,1.59089,1.59096,728600001.0
2005-05-09 08:47:00,1.59114,1.59138,1.5908,1.59131,572300002.0
2005-05-09 08:48:00,1.59141,1.59165,1.59129,1.59165,372500001.0
2005-05-09 08:49:00,1.59124,1.59138,1.59095,1.59095,487500002.0
2005-05-09 08:50:00,1.5913,1.59163,1.59125,1.59149,535700001.0
2005-05-09 08:51:00,1.59179,1.59193,1.5914,1.59146,628400003.0
2005-05-09 08:52:00,1.59084,1.59086,1.59053,1.59053,666700001.0
2005-05-09 08:53:00,1.59055,1.59067,1.59018,1.59021,540000001.0
2005-05-09 08:54:00,1.59005,1.59015,1.58981,1.59012,707100002.0
2005-05-09 08:55:00,1.59032,1.59054,1.59017,1.59054,632800003.0
2005-05-09 08:56:00,1.59062,1.59094,1.5906,1.59077,590200001.0
2005-05-09 08:57:00,1.59087,1.59133,1.59086,1.59111,505200000.0
2005-05-09 08:58:00,1.5911,1.59128,1.591,1.59112,458700001.0
2005-05-09 08:59:00,1.5911,1.59123,1.59101,1.59108,302500001.0
2005-05-09 09:00:00,1.59126,1.59175,1.59126,1.59175,549800001.0
2005-05-09 09:01:00,1.59165,1.59176,1.59062,1.59176,339900000.0
2005-05-09 09:02:00,1.5917,1.59206,1.59165,1.59165,686000002.0
2005-05-09 09:03:00,1.59171,1.59203,1.59119,1.59203,665900003.0
2005-05-09 09:04:00,1.59236,1.59236,1.59191,1.59199,660500002.0
2005-05-09 09:05:00,1.59196,1.59256,1.59196,1.59256,517300001.0
2005-05-09 09:06:00,1.59197,1.59247,1.59149,1.59229,564400004.0
2005-05-09 09:07:00,1.59246,1.59247,1.59188,1.59188,330000001.0
2005-05-09 09:08:00,1.59173,1.5922,1.59165,1.59165,284700000.0
2005-05-09 09:09:00,1.59192,1.59219,1.59161,1.59197,281100002.0
2005-05-09 09:10:00,1.59189,1.59194,1.59162,1.59172,367900000.0
2005-05-09 09:11:00,1.5917,1.59197,1.59162,1.5917,528000001.0
2005-05-09 09:12:00,1.59174,1.59199,1.59172,1.59178,464300001.0
2005-05-09 09:13:00,1.59182,1.59208,1.59177,1.59182,453000000.0
2005-05-09 09:14:00,1.59169,1.59201,1.59165,1.59201,295000001.0
2005-05-09 09:15:00,1.59218,1.59218,1.59194,1.59209,399500000.0
2005-05-09 09:16:00,1.59226,1.59249,1.59201,1.59235,539400004.0
2005-05-09 09:17:00,1.59234,1.59274,1.5923,1.5926,540500002.0
2005-05-09 09:18:00,1.59264,1.59281,1.59257,1.59257,166200000.0
2005-05-09 09:19:00,1.59238,1.5927,1.59232,1.59244,513200003.0
2005-05-09 09:20:00,1.59229,1.59239,1.59208,1.59208,256300001.0
2005-05-09 09:21:00,1.59216,1.59255,1.5921,1.59232,362800001.0
2005-05-09 09:22:00,1.59212,1.59213,1.59194,1.592,354800001.0
2005-05-09 09:23:00,1.59218,1.59227,1.59207,1.59218,332200000.0
2005-05-09 09:24:00,1.59216,1.59228,1.5918,1.59187,311600000.0
2005-05-09 09:25:00,1.59191,1.59198,1.59172,1.59189,418400001.0
2005-05-09 09:26:00,1.59178,1.59191,1.59166,1.5917,610700002.0
2005-05-09 09:27:00,1.59165,1.59192,1.59158,1.59163,377600000.0
2005-05-09 09:28:00,1.59189,1.59195,1.59139,1.59139,479200003.0
2005-05-09 09:29:00,1.59146,1.59147,1.59107,1.59134,432800002.0
2005-05-09 09:30:00,1.59147,1.59154,1.59112,1.5913,659700001.0
2005-05-09 09:31:00,1.59139,1.59176,1.59132,1.59139,378200000.0
2005-05-09 09:32:00,1.59157,1.59177,1.5913,1.59177,419100001.0
2005-05-09 09:33:00,1.59197,1.59212,1.59191,1.59194,325000002.0
2005-05-09 09:34:00,1.59178,1.59184,1.5915,1.59158,466100001.0
2005-05-09 09:35:00,1.59168,1.59178,1.59146,1.59146,215800000.0
2005-05-09 09:36:00,1.59129,1.59133,1.59109,1.59122,365900000.0
2005-05-09 09:37:00,1.59123,1.59149,1.59119,1.59139,460000000.0
2005-05-09 09:38:00,1.59128,1.59151,1.59119,1.59119,432800001.0
2005-05-09 09:39:00,1.59118,1.59118,1.59075,1.59079,388200000.0
2005-05-09 09:40:00,1.5908,1.59087,1.59066,1.59072,443400002.0
2005-05-09 09:41:00,1.59063,1.59085,1.59061,1.59078,460000000.0
2005-05-09 09:42:00,1.59067,1.59072,1.5903,1.59034,501100001.0
2005-05-09 09:43:00,1.59067,1.59078,1.59061,1.59066,346200003.0
2005-05-09 09:44:00,1.5905,1.59082,1.5904,1.59045,503300000.0
2005-05-09 09:45:00,1.59032,1.59054,1.59024,1.59054,563100002.0
2005-05-09 09:46:00,1.59063,1.59082,1.59061,1.59073,309600000.0
2005-05-09 09:47:00,1.59088,1.5909,1.59067,1.59071,409400002.0
2005-05-09 09:48:00,1.59064,1.59066,1.59043,1.59054,367200000.0
2005-05-09 09:49:00,1.5906,1.5908,1.59046,1.59063,609100000.0
2005-05-09 09:50:00,1.59068,1.59118,1.59053,1.59118,429700000.0
2005-05-09 09:51:00,1.59125,1.59157,1.59113,1.59133,517400001.0
2005-05-09 09:52:00,1.59113,1.59123,1.59093,1.59099,471800001.0
2005-05-09 09:53:00,1.59073,1.59106,1.59072,1.59083,386100001.0
2005-05-09 09:54:00,1.59074,1.59125,1.59074,1.59117,549000002.0
2005-05-09 09:55:00,1.59115,1.59123,1.59093,1.59107,517400000.0
2005-05-09 09:56:00,1.59089,1.59113,1.59089,1.59092,346700002.0
2005-05-09 09:57:00,1.59101,1.59105,1.59082,1.59091,633400000.0
2005-05-09 09:58:00,1.59096,1.59096,1.59046,1.59048,758400000.0
2005-05-09 09:59:00,1.59063,1.59087,1.59053,1.59071,624700002.0
2005-05-09 10:00:00,1.59076,1.59094,1.59072,1.59078,209900000.0
2005-05-09 10:01:00,1.59077,1.591,1.59058,1.59074,695500001.0
2005-05-09 10:02:00,1.59081,1.59099,1.59055,1.59091,614600002.0
2005-05-09 10:03:00,1.5908,1.59101,1.59072,1.59089,411000000.0
2005-05-09 10:04:00,1.59085,1.59089,1.5905,1.59089,414800002.0
2005-05-09 10:05:00,1.59063,1.59098,1.59063,1.59088,382500000.0
2005-05-09 10:06:00,1.59096,1.5911,1.59074,1.59078,540300000.0
2005-05-09 10:07:00,1.59055,1.59097,1.59055,1.59078,600200002.0
2005-05-09 10:08:00,1.59088,1.59124,1.59088,1.5912,469600000.0
2005-05-09 10:09:00,1.59119,1.59125,1.59086,1.59125,535200000.0
2005-05-09 10:10:00,1.59121,1.59154,1.59121,1.59154,363100001.0
2005-05-09 10:11:00,1.59158,1.59165,1.59146,1.59155,357700001.0
2005-05-09 10:12:00,1.59151,1.59156,1.59129,1.59144,486800001.0
2005-05-09 10:13:00,1.59133,1.59137,1.59105,1.59119,488900001.0
2005-05-09 10:14:00,1.59119,1.59142,1.59112,1.59137,524300000.0
2005-05-09 10:15:00,1.59141,1.59156,1.59135,1.59142,434200000.0
2005-05-09 10:16:00,1.59165,1.59181,1.59143,1.59181,412700000.0
2005-05-09 10:17:00,1.59178,1.59178,1.59112,1.59122,364300000.0
2005-05-09 10:18:00,1.5912,1.59133,1.59111,1.59123,416400000.0
2005-05-09 10:19:00,1.59133,1.59136,1.59123,1.59133,354600003.0
2005-05-09 10:20:00,1.5915,1.5916,1.5914,1.5915,338600000.0
2005-05-09 10:21:00,1.59125,1.59136,1.59101,1.59106,338600000.0
2005-05-09 10:22:00,1.59105,1.59125,1.59096,1.59103,328800000.0
2005-05-09 10:23:00,1.59101,1.59107,1.59072,1.59087,555900001.0
2005-05-09 10:24:00,1.59096,1.59102,1.59075,1.59087,430300000.0
2005-05-09 10:25:00,1.59079,1.59079,1.58899,1.58899,398600002.0
2005-05-09 10:26:00,1.59013,1.59042,1.59005,1.59017,547500002.0
2005-05-09 10:27:00,1.59027,1.59027,1.58999,1.59011,530600001.0
2005-05-09 10:28:00,1.5899,1.5901,1.58981,1.59001,653200002.0
2005-05-09 10:29:00,1.59009,1.59023,1.58997,1.59012,485800001.0
2005-05-09 10:30:00,1.59002,1.5902,1.58977,1.58987,658800001.0
2005-05-09 10:31:00,1.58974,1.59012,1.58974,1.58993,545300003.0
2005-05-09 10:32:00,1.59002,1.5904,1.58998,1.59007,501600001.0
2005-05-09 10:33:00,1.59025,1.59035,1.58995,1.59034,474400000.0
2005-05-09 10:34:00,1.59046,1.59057,1.59024,1.59033,397500003.0
2005-05-09 10:35:00,1.59055,1.59074,1.5903,1.59041,476500001.0
2005-05-09 10:36:00,1.59035,1.59071,1.59033,1.59069,569500001.0
2005-05-09 10:37:00,1.591,1.59102,1.59069,1.59102,524500001.0
2005-05-09 10:38:00,1.59104,1.59141,1.59104,1.59121,435200001.0
2005-05-09 10:39:00,1.5913,1.59149,1.59118,1.59126,445300001.0
2005-05-09 10:40:00,1.59117,1.59133,1.59108,1.59122,298700001.0
2005-05-09 10:41:00,1.5913,1.5913,1.59085,1.59085,614400002.0
2005-05-09 10:42:00,1.59061,1.59088,1.59054,1.59072,407500000.0
2005-05-09 10:43:00,1.59087,1.59109,1.59075,1.5908,472100000.0
2005-05-09 10:44:00,1.59094,1.59122,1.59065,1.59085,581900005.0
2005-05-09 10:45:00,1.59101,1.59121,1.59088,1.59117,473700001.0
2005-05-09 10:46:00,1.59114,1.59131,1.59102,1.5913,287000000.0
2005-05-09 10:47:00,1.59102,1.59112,1.59087,1.59091,408900000.0
2005-05-09 10:48:00,1.59089,1.5911,1.59085,1.59099,462300000.0
2005-05-09 10:49:00,1.59088,1.59095,1.59073,1.5908,394400004.0
2005-05-09 10:50:00,1.59074,1.59122,1.59052,1.59075,546600002.0
2005-05-09 10:51:00,1.59051,1.59086,1.59051,1.59071,501500000.0
2005-05-09 10:52:00,1.59083,1.59105,1.59076,1.59089,320300001.0
2005-05-09 10:53:00,1.59067,1.59081,1.59051,1.59051,401600000.0
2005-05-09 10:54:00,1.59057,1.59066,1.59016,1.59017,421400001.0
2005-05-09 10:55:00,1.59008,1.5901,1.5898,1.59003,398400000.0
2005-05-09 10:56:00,1.58995,1.58995,1.58946,1.5899,489400001.0
2005-05-09 10:57:00,1.5899,1.59014,1.58986,1.59014,278800001.0
2005-05-09 10:58:00,1.5903,1.59057,1.58998,1.59,516800002.0
2005-05-09 10:59:00,1.58997,1.59054,1.5898,1.59007,864700001.0
2005-05-09 11:00:00,1.59017,1.59041,1.59003,1.59023,555300003.0
2005-05-09 11:01:00,1.59032,1.59074,1.59031,1.59048,542700000.0
2005-05-09 11:02:00,1.59028,1.59065,1.59028,1.59058,586800001.0
2005-05-09 11:03:00,1.59063,1.59063,1.5903,1.59044,259400002.0
2005-05-09 11:04:00,1.59046,1.59055,1.5898,1.59002,529600002.0
2005-05-09 11:05:00,1.58982,1.59013,1.58972,1.58974,499000002.0
2005-05-09 11:06:00,1.58943,1.58958,1.58847,1.5888,591200000.0
2005-05-09 11:07:00,1.58915,1.58958,1.58915,1.58915,223600000.0
2005-05-09 11:08:00,1.58938,1.58961,1.58929,1.58929,428300001.0
2005-05-09 11:09:00,1.58924,1.58956,1.58923,1.58938,427900001.0
2005-05-09 11:10:00,1.58937,1.5894,1.58905,1.5893,456200001.0
2005-05-09 11:11:00,1.58912,1.5895,1.5891,1.58944,541700002.0
2005-05-09 11:12:00,1.58939,1.58968,1.58934,1.5896,515200001.0
2005-05-09 11:13:00,1.58961,1.58983,1.58924,1.58983,426600002.0
2005-05-09 11:14:00,1.58948,1.58972,1.58924,1.58967,497500000.0
2005-05-09 11:15:00,1.58965,1.58978,1.58949,1.58955,502700004.0
2005-05-09 11:16:00,1.58974,1.58974,1.58879,1.58897,431400000.0
2005-05-09 11:17:00,1.58915,1.58918,1.58883,1.58895,420500002.0
2005-05-09 11:18:00,1.58861,1.58876,1.58798,1.58823,425700000.0
2005-05-09 11:19:00,1.58823,1.58845,1.58823,1.58834,378600000.0
2005-05-09 11:20:00,1.58821,1.58891,1.58821,1.5888,582300001.0
2005-05-09 11:21:00,1.58877,1.58889,1.58842,1.58889,644400003.0
2005-05-09 11:22:00,1.58877,1.58902,1.58855,1.58885,566300001.0
2005-05-09 11:23:00,1.58884,1.58904,1.58857,1.58881,468900001.0
2005-05-09 11:24:00,1.58862,1.589,1.58862,1.58897,426500002.0
2005-05-09 11:25:00,1.58911,1.58918,1.58902,1.58911,385600001.0
2005-05-09 11:26:00,1.5892,1.58935,1.58886,1.589,535100002.0
2005-05-09 11:27:00,1.58918,1.58925,1.58859,1.58876,535100000.0
2005-05-09 11:28:00,1.58885,1.58885,1.58858,1.58881,344300001.0
2005-05-09 11:29:00,1.58876,1.58897,1.58862,1.58868,486100002.0
2005-05-09 11:30:00,1.58896,1.58903,1.58869,1.58885,434900001.0
2005-05-09 11:31:00,1.58882,1.5894,1.58864,1.5894,527600000.0
2005-05-09 11:32:00,1.58953,1.58981,1.58945,1.58975,422400001.0
2005-05-09 11:33:00,1.58973,1.58973,1.58925,1.58928,513000002.0
2005-05-09 11:34:00,1.58941,1.58979,1.58933,1.58965,689200002.0
2005-05-09 11:35:00,1.5897,1.58977,1.5895,1.58968,533700000.0
2005-05-09 11:36:00,1.58956,1.58969,1.58928,1.58969,533300000.0
2005-05-09 11:37:00,1.58955,1.58976,1.58941,1.58943,468600000.0
2005-05-09 11:38:00,1.58964,1.58965,1.5893,1.58934,507400000.0
2005-05-09 11:39:00,1.58961,1.58969,1.58926,1.58942,670800004.0
2005-05-09 11:40:00,1.58944,1.58946,1.58917,1.58939,673100002.0
2005-05-09 11:41:00,1.5897,1.58996,1.58954,1.58977,736100000.0
2005-05-09 11:42:00,1.58983,1.58983,1.58948,1.58962,509200000.0
2005-05-09 11:43:00,1.58958,1.58978,1.58948,1.58948,524700000.0
2005-05-09 11:44:00,1.58957,1.58974,1.58937,1.58951,707000001.0
2005-05-09 11:45:00,1.58952,1.58956,1.58916,1.58926,578600000.0
2005-05-09 11:46:00,1.58924,1.58945,1.58921,1.58945,511000001.0
2005-05-09 11:47:00,1.58939,1.58961,1.58926,1.58954,435900000.0
2005-05-09 11:48:00,1.58986,1.58986,1.58903,1.58946,536600001.0
2005-05-09 11:49:00,1.58958,1.58958,1.58924,1.58947,398700002.0
2005-05-09 11:50:00,1.58954,1.58986,1.58942,1.58942,422900001.0
2005-05-09 11:51:00,1.58924,1.58944,1.58923,1.58923,157500000.0
2005-05-09 11:52:00,1.58914,1.58932,1.58914,1.58919,195000000.0
2005-05-09 11:53:00,1.58911,1.58916,1.58882,1.58897,206500001.0
2005-05-09 11:54:00,1.58901,1.58911,1.58857,1.58857,350900000.0
2005-05-09 11:55:00,1.58876,1.58893,1.58868,1.5888,455600000.0
2005-05-09 11:56:00,1.58882,1.58899,1.58868,1.58892,463500000.0
2005-05-09 11:57:00,1.58896,1.58908,1.58878,1.589,510000001.0
2005-05-09 11:58:00,1.58922,1.58943,1.58909,1.5891,516200001.0
2005-05-09 11:59:00,1.58911,1.58941,1.58903,1.58917,407400000.0
2005-05-09 12:00:00,1.58927,1.58937,1.58908,1.58925,473700001.0
2005-05-09 12:01:00,1.58925,1.58956,1.58921,1.58952,458800002.0
2005-05-09 12:02:00,1.58956,1.58974,1.5893,1.5893,347100000.0
2005-05-09 12:03:00,1.58914,1.58914,1.58888,1.58897,366500001.0
2005-05-09 12:04:00,1.58879,1.58887,1.58858,1.58877,396600000.0
2005-05-09 12:05:00,1.58891,1.58901,1.58875,1.58893,326800002.0
2005-05-09 12:06:00,1.58892,1.58917,1.58887,1.58903,356600001.0
2005-05-09 12:07:00,1.58911,1.58921,1.58895,1.58918,296200000.0
2005-05-09 12:08:00,1.5892,1.58928,1.58895,1.58921,548200001.0
2005-05-09 12:09:00,1.58922,1.58922,1.5889,1.58915,415600002.0
2005-05-09 12:10:00,1.58912,1.5892,1.58849,1.5892,370100000.0
2005-05-09 12:11:00,1.5893,1.58932,1.58908,1.58912,233200001.0
2005-05-09 12:12:00,1.58907,1.58911,1.58886,1.58886,216500000.0
2005-05-09 12:13:00,1.58888,1.58908,1.5888,1.58895,548100003.0
2005-05-09 12:14:00,1.58899,1.58915,1.5888,1.5891,676500001.0
2005-05-09 12:15:00,1.58879,1.58901,1.58871,1.58892,295100000.0
2005-05-09 12:16:00,1.58905,1.58935,1.58898,1.58922,410000001.0
2005-05-09 12:17:00,1.58919,1.58926,1.58899,1.5891,161800000.0
2005-05-09 12:18:00,1.58915,1.58953,1.58899,1.58899,327500002.0
2005-05-09 12:19:00,1.5889,1.58894,1.58867,1.58876,452900000.0
2005-05-09 12:20:00,1.58877,1.58887,1.58862,1.58879,394700000.0
2005-05-09 12:21:00,1.58877,1.58887,1.58867,1.58877,365400000.0
2005-05-09 12:22:00,1.58885,1.58914,1.58883,1.58909,340300002.0
2005-05-09 12:23:00,1.58899,1.58921,1.58877,1.58892,312700000.0
2005-05-09 12:24:00,1.5885,1.58877,1.58833,1.58833,641500001.0
2005-05-09 12:25:00,1.58855,1.58868,1.58837,1.5885,385600000.0
2005-05-09 12:26:00,1.58846,1.58866,1.58844,1.58863,508800000.0
2005-05-09 12:27:00,1.58882,1.58902,1.58868,1.58868,492000003.0
2005-05-09 12:28:00,1.58863,1.58895,1.58856,1.58869,514800002.0
2005-05-09 12:29:00,1.58859,1.58882,1.58851,1.58871,680200002.0
2005-05-09 12:30:00,1.58873,1.58889,1.58858,1.58889,617600003.0
2005-05-09 12:31:00,1.58892,1.58892,1.58787,1.58819,642200001.0
2005-05-09 12:32:00,1.58818,1.5885,1.58802,1.58818,596200002.0
2005-05-09 12:33:00,1.58817,1.58818,1.5879,1.5881,37200000.0
2005-05-09 12:34:00,1.58795,1.58822,1.58775,1.58775,633900002.0
2005-05-09 12:35:00,1.588,1.58809,1.5878,1.58799,624800000.0
2005-05-09 12:36:00,1.58792,1.58806,1.58767,1.58793,386500000.0
2005-05-09 12:37:00,1.58798,1.58802,1.58783,1.58787,480600000.0
2005-05-09 12:38:00,1.58778,1.58822,1.58778,1.58808,664500002.0
2005-05-09 12:39:00,1.58818,1.58843,1.58812,1.58843,483700001.0
2005-05-09 12:40:00,1.58805,1.58819,1.58764,1.58776,538700002.0
2005-05-09 12:41:00,1.58759,1.5879,1.58759,1.58763,291800000.0
2005-05-09 12:42:00,1.58757,1.58781,1.58751,1.58781,349300000.0
2005-05-09 12:43:00,1.58775,1.58777,1.58733,1.58754,469600000.0
2005-05-09 12:44:00,1.58769,1.58798,1.58746,1.58794,408100000.0
2005-05-09 12:45:00,1.58799,1.58804,1.58752,1.58791,427700001.0
2005-05-09 12:46:00,1.58787,1.588,1.58782,1.588,477200002.0
2005-05-09 12:47:00,1.58793,1.58806,1.5878,1.58806,337900000.0
2005-05-09 12:48:00,1.58795,1.58819,1.58786,1.58786,411800001.0
2005-05-09 12:49:00,1.58808,1.58812,1.58776,1.58782,561500000.0
2005-05-09 12:50:00,1.58777,1.58786,1.58753,1.5876,516100003.0
2005-05-09 12:51:00,1.5876,1.58793,1.5876,1.58782,424600000.0
2005-05-09 12:52:00,1.5876,1.58786,1.58757,1.58782,389800001.0
2005-05-09 12:53:00,1.58778,1.58783,1.5874,1.5874,244400000.0
2005-05-09 12:54:00,1.58729,1.58731,1.58679,1.58697,419400001.0
2005-05-09 12:55:00,1.58711,1.58749,1.58695,1.58712,425000000.0
2005-05-09 12:56:00,1.58722,1.58737,1.58708,1.58719,418000000.0
2005-05-09 12:57:00,1.58724,1.58724,1.58682,1.58707,498700001.0
2005-05-09 12:58:00,1.58675,1.58679,1.58648,1.58677,335800001.0
2005-05-09 12:59:00,1.58685,1.58724,1.58682,1.58702,707300001.0
2005-05-09 13:00:00,1.58712,1.58766,1.58712,1.58766,272500000.0
2005-05-09 13:01:00,1.5876,1.58805,1.58759,1.58805,336600000.0
2005-05-09 13:02:00,1.58821,1.58835,1.5878,1.5881,364100000.0
2005-05-09 13:03:00,1.58814,1.5882,1.58754,1.58754,424800001.0
2005-05-09 13:04:00,1.58765,1.58782,1.58759,1.58759,287100000.0
2005-05-09 13:05:00,1.5876,1.58792,1.5876,1.58775,110600000.0
2005-05-09 13:06:00,1.58778,1.5878,1.5875,1.58759,381400000.0
2005-05-09 13:07:00,1.58762,1.58781,1.58753,1.58781,299800001.0
2005-05-09 13:08:00,1.58798,1.58828,1.58779,1.58828,150400000.0
2005-05-09 13:09:00,1.58825,1.58845,1.58801,1.58811,354900001.0
2005-05-09 13:10:00,1.58819,1.58829,1.58816,1.58824,151600001.0
2005-05-09 13:11:00,1.58829,1.58844,1.58814,1.58829,413200000.0
2005-05-09 13:12:00,1.58783,1.58805,1.58782,1.58805,281600000.0
2005-05-09 13:13:00,1.58818,1.58818,1.58803,1.5881,295200000.0
2005-05-09 13:14:00,1.58808,1.58813,1.58781,1.58806,322900000.0
2005-05-09 13:15:00,1.58785,1.58794,1.58767,1.58789,407500000.0
2005-05-09 13:16:00,1.58781,1.58781,1.58769,1.58769,205800002.0
2005-05-09 13:17:00,1.5877,1.58775,1.58756,1.58761,134300001.0
2005-05-09 13:18:00,1.5878,1.58806,1.58771,1.58804,314700001.0
2005-05-09 13:19:00,1.58785,1.58804,1.58764,1.58776,273900000.0
2005-05-09 13:20:00,1.58754,1.58766,1.58744,1.58759,199400001.0
2005-05-09 13:21:00,1.58783,1.58788,1.58764,1.58764,159800001.0
2005-05-09 13:22:00,1.58761,1.5877,1.58749,1.58759,237700000.0
2005-05-09 13:23:00,1.58747,1.58758,1.58711,1.58732,268500000.0
2005-05-09 13:24:00,1.58732,1.58734,1.58722,1.58729,235300000.0
2005-05-09 13:25:00,1.58732,1.58739,1.58727,1.58732,182000002.0
2005-05-09 13:26:00,1.58732,1.58742,1.58722,1.58735,204500000.0
2005-05-09 13:27:00,1.58727,1.58737,1.58719,1.58722,331300000.0
2005-05-09 13:29:00,1.58724,1.58743,1.5871,1.5874,544200002.0
2005-05-09 13:30:00,1.58743,1.58752,1.5872,1.58747,529200000.0
2005-05-09 13:31:00,1.58753,1.58775,1.58734,1.5876,585000003.0
2005-05-09 13:32:00,1.58763,1.5878,1.58758,1.58778,198800000.0
2005-05-09 13:33:00,1.5877,1.58783,1.58752,1.58755,411700001.0
2005-05-09 13:34:00,1.58756,1.58756,1.58682,1.58682,309300001.0
2005-05-09 13:35:00,1.5873,1.58742,1.5871,1.58735,405300000.0
2005-05-09 13:36:00,1.58736,1.5874,1.58719,1.58737,486200001.0
2005-05-09 13:37:00,1.58731,1.58754,1.58731,1.58738,508400002.0
2005-05-09 13:38:00,1.58717,1.58742,1.58706,1.5872,408400000.0
2005-05-09 13:39:00,1.58729,1.58748,1.58729,1.58736,259900000.0
2005-05-09 13:40:00,1.58723,1.58751,1.58718,1.5872,366000000.0
2005-05-09 13:41:00,1.58738,1.5876,1.58722,1.58722,214400000.0
2005-05-09 13:42:00,1.58726,1.5873,1.58715,1.58719,204600000.0
2005-05-09 13:43:00,1.5871,1.58727,1.5871,1.58727,117200000.0
2005-05-09 13:44:00,1.58726,1.58737,1.58717,1.58722,279300000.0
2005-05-09 13:45:00,1.58727,1.58751,1.58714,1.58716,475400001.0
2005-05-09 13:46:00,1.58718,1.58738,1.58707,1.5872,494300002.0
2005-05-09 13:47:00,1.58711,1.58714,1.5868,1.58714,515200003.0
2005-05-09 13:48:00,1.58723,1.5873,1.58717,1.58725,199100000.0
2005-05-09 13:49:00,1.58717,1.58717,1.58685,1.58698,227000000.0
2005-05-09 13:50:00,1.58696,1.58748,1.58696,1.58748,310100002.0
2005-05-09 13:51:00,1.58711,1.5874,1.58688,1.58712,273000001.0
2005-05-09 13:52:00,1.58699,1.58723,1.58688,1.5872,438700001.0
2005-05-09 13:53:00,1.5873,1.58746,1.58706,1.5873,489900001.0
2005-05-09 13:54:00,1.58727,1.58755,1.58702,1.5873,408400001.0
2005-05-09 13:55:00,1.58719,1.58725,1.58702,1.58704,315400001.0
2005-05-09 13:56:00,1.58672,1.58714,1.58672,1.58707,379800000.0
2005-05-09 13:57:00,1.58706,1.58727,1.58694,1.58727,373000001.0
2005-05-09 13:58:00,1.58726,1.58767,1.58719,1.58767,228300000.0
2005-05-09 13:59:00,1.58756,1.58782,1.58749,1.58754,376900000.0
2005-05-09 14:00:00,1.58746,1.58757,1.58739,1.58757,301400001.0
2005-05-09 14:01:00,1.58761,1.58777,1.58746,1.58751,415200001.0
2005-05-09 14:02:00,1.58753,1.58766,1.58719,1.58719,299600000.0
2005-05-09 14:03:00,1.58704,1.58713,1.5867,1.58705,441700001.0
2005-05-09 14:04:00,1.5871,1.58738,1.58705,1.5872,427200001.0
2005-05-09 14:05:00,1.58728,1.58741,1.58707,1.58726,333900001.0
2005-05-09 14:06:00,1.58731,1.58735,1.58707,1.58732,394400004.0
2005-05-09 14:07:00,1.58716,1.58729,1.58685,1.58716,391500001.0
2005-05-09 14:08:00,1.58716,1.58721,1.58674,1.58692,411500001.0
2005-05-09 14:09:00,1.58705,1.58728,1.58701,1.5871,141300000.0
2005-05-09 14:10:00,1.58718,1.5872,1.58697,1.58707,257600001.0
2005-05-09 14:11:00,1.58703,1.58706,1.58668,1.58706,102200000.0
2005-05-09 14:12:00,1.58708,1.58719,1.58696,1.58701,256700001.0
2005-05-09 14:13:00,1.58707,1.58715,1.58688,1.58702,144000000.0
2005-05-09 14:14:00,1.5868,1.5868,1.58591,1.58602,229100001.0
2005-05-09 14:15:00,1.58662,1.5868,1.58567,1.5868,295700000.0
2005-05-09 14:16:00,1.58705,1.58731,1.58696,1.58713,198300001.0
2005-05-09 14:17:00,1.58713,1.58716,1.58592,1.58634,689000002.0
2005-05-09 14:18:00,1.58696,1.58697,1.58591,1.58692,332000000.0
2005-05-09 14:19:00,1.58669,1.58676,1.58579,1.58656,470500003.0
2005-05-09 14:20:00,1.58654,1.58654,1.58556,1.58556,213100000.0
2005-05-09 14:21:00,1.58628,1.5864,1.58475,1.58545,394500000.0
2005-05-09 14:22:00,1.58626,1.58649,1.58543,1.58649,600300001.0
2005-05-09 14:23:00,1.58576,1.58672,1.5855,1.58584,167100001.0
2005-05-09 14:24:00,1.5868,1.58687,1.58557,1.58557,494000001.0
2005-05-09 14:25:00,1.58655,1.58674,1.5857,1.58606,645200001.0
2005-05-09 14:26:00,1.58669,1.58671,1.58518,1.58635,594300003.0
2005-05-09 14:27:00,1.5867,1.5867,1.58544,1.58592,448800001.0
2005-05-09 14:28:00,1.58607,1.58649,1.58529,1.58649,43100000.0
2005-05-09 14:29:00,1.58658,1.58678,1.58635,1.58678,50800000.0
2005-05-09 14:30:00,1.58666,1.58678,1.58615,1.58678,49600000.0
2005-05-09 14:31:00,1.58663,1.58699,1.58663,1.58686,39800000.0
2005-05-09 14:32:00,1.58701,1.58701,1.58672,1.58694,20600000.0
2005-05-09 14:33:00,1.58654,1.5871,1.58654,1.58685,41600000.0
2005-05-09 14:34:00,1.58677,1.58716,1.58677,1.58716,25400000.0
2005-05-09 14:35:00,1.5872,1.5872,1.58691,1.58707,24400000.0
2005-05-09 14:36:00,1.58704,1.58711,1.58667,1.58667,35700000.0
2005-05-09 14:37:00,1.58747,1.58747,1.58728,1.58745,56200001.0
2005-05-09 14:38:00,1.58738,1.58738,1.58681,1.58719,30400000.0
2005-05-09 14:39:00,1.58702,1.58727,1.58674,1.58715,44800000.0
2005-05-09 14:40:00,1.58719,1.58733,1.58707,1.58716,21200000.0
2005-05-09 14:41:00,1.58723,1.58743,1.58714,1.58743,52700000.0
2005-05-09 14:42:00,1.58726,1.58738,1.58656,1.58656,32600000.0
2005-05-09 14:43:00,1.58726,1.58761,1.58726,1.5874,86300002.0
2005-05-09 14:44:00,1.58749,1.58766,1.58741,1.58761,48100000.0
2005-05-09 14:45:00,1.58735,1.5875,1.5871,1.58722,42600000.0
2005-05-09 14:46:00,1.58741,1.5875,1.58728,1.58743,33700000.0
2005-05-09 14:47:00,1.58744,1.58749,1.58714,1.58736,33200000.0
2005-05-09 14:48:00,1.58744,1.58756,1.58719,1.58741,32400000.0
2005-05-09 14:49:00,1.58716,1.58742,1.58699,1.58742,56400000.0
2005-05-09 14:50:00,1.58724,1.58745,1.58649,1.58703,43700000.0
2005-05-09 14:51:00,1.58764,1.58779,1.58738,1.58768,23800000.0
2005-05-09 14:52:00,1.58717,1.58771,1.58717,1.58771,35200000.0
2005-05-09 14:53:00,1.58727,1.58752,1.58685,1.5873,22000000.0
2005-05-09 14:54:00,1.58737,1.5877,1.58706,1.58732,40400000.0
2005-05-09 14:55:00,1.58761,1.58761,1.58697,1.58745,37200000.0
2005-05-09 14:56:00,1.58756,1.58795,1.58756,1.58795,26000000.0
2005-05-09 14:57:00,1.58813,1.58813,1.58774,1.58778,35000000.0
2005-05-09 14:58:00,1.5877,1.58804,1.58769,1.58769,42500000.0
2005-05-09 14:59:00,1.58783,1.58802,1.5877,1.58789,37800000.0
2005-05-09 15:00:00,1.58825,1.58848,1.58803,1.58803,55200000.0
2005-05-09 15:01:00,1.58829,1.58829,1.58752,1.58779,31600000.0
2005-05-09 15:02:00,1.58788,1.58788,1.58748,1.58768,55900001.0
2005-05-09 15:03:00,1.58743,1.58754,1.58708,1.58739,58700001.0
2005-05-09 15:04:00,1.58745,1.58773,1.58741,1.58773,45000000.0
2005-05-09 15:05:00,1.58775,1.58802,1.58766,1.58798,47200000.0
2005-05-09 15:06:00,1.58789,1.58796,1.58755,1.58785,43600000.0
2005-05-09 15:07:00,1.58819,1.58819,1.58759,1.58772,48100000.0
2005-05-09 15:08:00,1.58762,1.58783,1.58751,1.58772,38200000.0
2005-05-09 15:09:00,1.58761,1.58784,1.58758,1.5877,39800000.0
2005-05-09 15:10:00,1.58771,1.588,1.58746,1.58785,33400000.0
2005-05-09 15:11:00,1.58775,1.58817,1.58775,1.58805,28000000.0
2005-05-09 15:12:00,1.5883,1.58863,1.58814,1.58854,44800000.0
2005-05-09 15:13:00,1.58864,1.58864,1.5884,1.58862,46600001.0
2005-05-09 15:14:00,1.58847,1.58856,1.58841,1.58841,46000000.0
2005-05-09 15:15:00,1.58847,1.58858,1.5881,1.58858,60100000.0
2005-05-09 15:16:00,1.58849,1.58862,1.58849,1.58857,51600001.0
2005-05-09 15:17:00,1.58858,1.58858,1.58828,1.58845,41600000.0
2005-05-09 15:18:00,1.58835,1.58841,1.58802,1.58841,32600000.0
2005-05-09 15:19:00,1.58847,1.58862,1.58838,1.58846,14600000.0
2005-05-09 15:20:00,1.58832,1.5884,1.58827,1.5884,34000000.0
2005-05-09 15:21:00,1.58841,1.58841,1.58803,1.58811,27200000.0
2005-05-09 15:22:00,1.58806,1.58844,1.58806,1.58839,35400000.0
2005-05-09 15:23:00,1.5885,1.5885,1.58813,1.58848,28200000.0
2005-05-09 15:24:00,1.58849,1.58871,1.58831,1.58871,30400001.0
2005-05-09 15:25:00,1.58868,1.5888,1.58854,1.58854,38200000.0
2005-05-09 15:26:00,1.58867,1.5887,1.58845,1.5887,37800000.0
2005-05-09 15:27:00,1.58886,1.58906,1.58827,1.58837,25400000.0
2005-05-09 15:28:00,1.58806,1.58828,1.58798,1.5882,42600000.0
2005-05-09 15:29:00,1.58828,1.58839,1.58786,1.58833,41100000.0
2005-05-09 15:30:00,1.58866,1.58866,1.58818,1.58854,33400000.0
2005-05-09 15:31:00,1.58883,1.58893,1.58867,1.58872,39200001.0
2005-05-09 15:32:00,1.58889,1.58905,1.58868,1.58905,53900000.0
2005-05-09 15:33:00,1.5892,1.5892,1.58864,1.58901,53000001.0
2005-05-09 15:34:00,1.5888,1.58901,1.58878,1.58878,31400000.0
2005-05-09 15:35:00,1.58879,1.58885,1.58836,1.58836,34200000.0
2005-05-09 15:36:00,1.58881,1.58915,1.58881,1.58891,45300000.0
2005-05-09 15:37:00,1.58901,1.58901,1.58861,1.58887,38400000.0
2005-05-09 15:38:00,1.58867,1.58885,1.58866,1.58884,32200000.0
2005-05-09 15:39:00,1.58897,1.58898,1.58864,1.58869,37400000.0
2005-05-09 15:40:00,1.58905,1.58921,1.58893,1.58893,18400000.0
2005-05-09 15:41:00,1.58881,1.58891,1.58846,1.58891,36600000.0
2005-05-09 15:42:00,1.58877,1.58877,1.58829,1.58847,27000000.0
2005-05-09 15:43:00,1.58844,1.58874,1.58833,1.58842,40400000.0
2005-05-09 15:44:00,1.58833,1.58846,1.58807,1.58845,25500000.0
2005-05-09 15:45:00,1.58842,1.58848,1.58811,1.58843,37000000.0
2005-05-09 15:46:00,1.58868,1.58873,1.58861,1.58861,28000000.0
2005-05-09 15:47:00,1.58841,1.58867,1.58813,1.58867,54400000.0
2005-05-09 15:48:00,1.58874,1.58884,1.58853,1.58872,40200000.0
2005-05-09 15:49:00,1.5886,1.5887,1.5885,1.5886,32800000.0
2005-05-09 15:50:00,1.58859,1.58877,1.58859,1.58866,32800000.0
2005-05-09 15:51:00,1.58865,1.58893,1.58863,1.58889,27000000.0
2005-05-09 15:52:00,1.58899,1.58899,1.58871,1.5888,41800000.0
2005-05-09 15:53:00,1.58855,1.58884,1.58855,1.58873,49000000.0
2005-05-09 15:54:00,1.58874,1.58878,1.58862,1.58862,27800000.0
2005-05-09 15:55:00,1.58882,1.58903,1.58873,1.58885,41900000.0
2005-05-09 15:56:00,1.58906,1.58928,1.58889,1.58921,33800000.0
2005-05-09 15:57:00,1.58897,1.58897,1.58864,1.58867,23600000.0
2005-05-09 15:58:00,1.58897,1.58897,1.58852,1.58863,25000000.0
2005-05-09 15:59:00,1.58871,1.58871,1.58849,1.58849,31600000.0
2005-05-09 16:00:00,1.58895,1.58902,1.58878,1.589,21000000.0
2005-05-09 16:01:00,1.58921,1.58955,1.58914,1.58942,23400000.0
2005-05-09 16:02:00,1.58963,1.58979,1.58939,1.58939,32800000.0
2005-05-09 16:03:00,1.58933,1.58971,1.58933,1.58961,41800000.0
2005-05-09 16:04:00,1.58956,1.58982,1.58939,1.58939,27000000.0
2005-05-09 16:05:00,1.58932,1.58953,1.58927,1.58948,38000000.0
2005-05-09 16:06:00,1.58943,1.58943,1.58903,1.58903,45000000.0
2005-05-09 16:07:00,1.58879,1.58879,1.58861,1.58869,59400001.0
2005-05-09 16:08:00,1.58885,1.58885,1.58855,1.58878,32800000.0
2005-05-09 16:09:00,1.5884,1.58862,1.58824,1.58851,57900000.0
2005-05-09 16:10:00,1.58873,1.58879,1.58847,1.58867,42400000.0
2005-05-09 16:11:00,1.58811,1.58811,1.58765,1.58794,23800000.0
2005-05-09 16:12:00,1.5879,1.58842,1.5879,1.58828,61200000.0
2005-05-09 16:13:00,1.5881,1.58845,1.58799,1.58845,30200000.0
2005-05-09 16:14:00,1.58868,1.58891,1.58866,1.58888,44400000.0
2005-05-09 16:15:00,1.58855,1.58865,1.58842,1.58865,46000000.0
2005-05-09 16:16:00,1.5887,1.58892,1.58848,1.58892,22600000.0
2005-05-09 16:17:00,1.58883,1.58892,1.58872,1.58885,31600000.0
2005-05-09 16:18:00,1.58889,1.58893,1.58855,1.58865,28200000.0
2005-05-09 16:19:00,1.5887,1.58879,1.58844,1.58863,40900000.0
2005-05-09 16:20:00,1.58858,1.58877,1.58843,1.58877,42200000.0
2005-05-09 16:21:00,1.58876,1.58905,1.58876,1.58905,53000000.0
2005-05-09 16:22:00,1.58899,1.58905,1.58869,1.58892,31600000.0
2005-05-09 16:23:00,1.589,1.589,1.5884,1.58866,33000000.0
2005-05-09 16:24:00,1.58889,1.58892,1.58843,1.58843,29400000.0
2005-05-09 16:25:00,1.58855,1.58864,1.58808,1.58851,31300000.0
2005-05-09 16:26:00,1.58867,1.58867,1.5882,1.5882,41200000.0
2005-05-09 16:27:00,1.58835,1.58873,1.58835,1.58842,29700000.0
2005-05-09 16:28:00,1.58865,1.58872,1.58834,1.58836,37800000.0
2005-05-09 16:29:00,1.58853,1.58853,1.58806,1.58827,24800000.0
2005-05-09 16:30:00,1.58821,1.58838,1.58808,1.5882,47000000.0
2005-05-09 16:31:00,1.58821,1.58841,1.58802,1.58819,48400000.0
2005-05-09 16:32:00,1.58804,1.58856,1.5878,1.58856,52100000.0
2005-05-09 16:33:00,1.58863,1.58871,1.58833,1.58833,36200000.0
2005-05-09 16:34:00,1.5885,1.5885,1.58804,1.58839,35600000.0
2005-05-09 16:35:00,1.58833,1.58876,1.58816,1.58876,45900000.0
2005-05-09 16:36:00,1.58851,1.58857,1.58799,1.58819,27400000.0
2005-05-09 16:37:00,1.58824,1.58834,1.58807,1.58828,66000000.0
2005-05-09 16:38:00,1.58822,1.58834,1.58802,1.58821,87600002.0
2005-05-09 16:39:00,1.58827,1.58827,1.58805,1.5881,38200000.0
2005-05-09 16:40:00,1.58815,1.58828,1.58807,1.58827,43600000.0
2005-05-09 16:41:00,1.58772,1.58826,1.58772,1.58782,46400000.0
2005-05-09 16:42:00,1.58777,1.58777,1.5876,1.58762,29000000.0
2005-05-09 16:43:00,1.58752,1.58795,1.58752,1.58795,98500000.0
2005-05-09 16:44:00,1.58823,1.58825,1.58792,1.5882,37700000.0
2005-05-09 16:45:00,1.58777,1.5882,1.58777,1.58801,28000000.0
2005-05-09 16:46:00,1.58819,1.58819,1.58794,1.58799,45800000.0
2005-05-09 16:47:00,1.58811,1.58811,1.58773,1.5878,44600000.0
2005-05-09 16:48:00,1.58801,1.58801,1.58743,1.58777,40000000.0
2005-05-09 16:49:00,1.58759,1.58772,1.58737,1.58772,45600000.0
2005-05-09 16:50:00,1.58761,1.58761,1.58719,1.58729,55600000.0
2005-05-09 16:51:00,1.58732,1.58744,1.58718,1.58744,35400000.0
2005-05-09 16:52:00,1.58757,1.58757,1.58727,1.58746,65300001.0
2005-05-09 16:53:00,1.58747,1.58747,1.58721,1.5874,49300000.0
2005-05-09 16:54:00,1.58745,1.58756,1.58712,1.58753,32400000.0
2005-05-09 16:55:00,1.5875,1.5875,1.58687,1.58705,37600000.0
2005-05-09 16:56:00,1.587,1.5871,1.58691,1.5871,38600000.0
2005-05-09 16:57:00,1.58711,1.58738,1.58702,1.58732,40600000.0
2005-05-09 16:58:00,1.58691,1.58705,1.58684,1.58705,26800000.0
2005-05-09 16:59:00,1.58675,1.58697,1.58651,1.58697,60800001.0
2005-05-09 17:00:00,1.58666,1.58708,1.58664,1.58697,44400000.0
2005-05-09 17:01:00,1.58692,1.58729,1.58679,1.58722,50600000.0
2005-05-09 17:02:00,1.58721,1.58721,1.58698,1.58716,23000000.0
2005-05-09 17:03:00,1.5873,1.5873,1.58717,1.5873,51000000.0
2005-05-09 17:04:00,1.58746,1.58753,1.58715,1.58734,42200000.0
2005-05-09 17:05:00,1.58729,1.58753,1.5868,1.58753,30900000.0
2005-05-09 17:06:00,1.58733,1.58734,1.58706,1.58734,42300000.0
2005-05-09 17:07:00,1.58726,1.58753,1.58719,1.58726,52200000.0
2005-05-09 17:08:00,1.58708,1.58732,1.58708,1.58715,41600000.0
2005-05-09 17:09:00,1.58738,1.58744,1.58717,1.58735,41800000.0
2005-05-09 17:10:00,1.58723,1.58749,1.58718,1.58744,30400000.0
2005-05-09 17:11:00,1.58714,1.58732,1.58697,1.58732,27800000.0
2005-05-09 17:12:00,1.58731,1.58744,1.58711,1.58726,25600000.0
2005-05-09 17:13:00,1.58711,1.58729,1.58706,1.58729,49100000.0
2005-05-09 17:14:00,1.58691,1.58736,1.58691,1.58698,39600000.0
2005-05-09 17:15:00,1.58713,1.58743,1.58712,1.58731,35200000.0
2005-05-09 17:16:00,1.58716,1.58719,1.58691,1.58691,34800000.0
2005-05-09 17:17:00,1.58704,1.58722,1.58665,1.587,26800000.0
2005-05-09 17:18:00,1.58731,1.5874,1.5871,1.5874,44400000.0
2005-05-09 17:19:00,1.58722,1.58774,1.58722,1.58774,20600000.0
2005-05-09 17:20:00,1.58759,1.58759,1.58703,1.58718,40000000.0
2005-05-09 17:21:00,1.58757,1.58759,1.58697,1.58759,54800000.0
2005-05-09 17:22:00,1.58751,1.58767,1.58745,1.58757,35200000.0
2005-05-09 17:23:00,1.58711,1.58774,1.58711,1.58774,42800000.0
2005-05-09 17:24:00,1.58759,1.58759,1.58718,1.58736,30600000.0
2005-05-09 17:25:00,1.58727,1.58755,1.58715,1.58729,62600001.0
2005-05-09 17:26:00,1.58749,1.58767,1.58743,1.58751,31200000.0
2005-05-09 17:27:00,1.58741,1.58754,1.58724,1.58732,29200000.0
2005-05-09 17:28:00,1.5876,1.58772,1.58751,1.58751,36600000.0
2005-05-09 17:29:00,1.58756,1.58765,1.58716,1.58761,45400001.0
2005-05-09 17:30:00,1.58784,1.58802,1.58762,1.58789,36200000.0
2005-05-09 17:31:00,1.58787,1.58839,1.58779,1.58832,38700000.0
2005-05-09 17:32:00,1.58849,1.58851,1.58836,1.58836,30400000.0
2005-05-09 17:33:00,1.58836,1.58854,1.58827,1.58827,68200000.0
2005-05-09 17:34:00,1.5883,1.58848,1.58821,1.58842,40200000.0
2005-05-09 17:35:00,1.58838,1.58858,1.58829,1.58858,28200000.0
2005-05-09 17:36:00,1.58855,1.58855,1.58829,1.58844,43100000.0
2005-05-09 17:37:00,1.58839,1.58847,1.58774,1.58825,30200000.0
2005-05-09 17:38:00,1.58805,1.58832,1.58793,1.58793,49700000.0
2005-05-09 17:39:00,1.588,1.58815,1.58786,1.58815,30600000.0
2005-05-09 17:40:00,1.58798,1.5881,1.58788,1.58802,24600000.0
2005-05-09 17:41:00,1.588,1.588,1.58776,1.58781,58600000.0
2005-05-09 17:42:00,1.58792,1.58799,1.58762,1.58782,39000000.0
2005-05-09 17:43:00,1.58766,1.58771,1.58739,1.58771,33800000.0
2005-05-09 17:44:00,1.58771,1.58771,1.58753,1.58754,26800000.0
2005-05-09 17:45:00,1.58765,1.58778,1.58754,1.58774,28800000.0
2005-05-09 17:46:00,1.58776,1.58776,1.58749,1.58773,59400001.0
2005-05-09 17:47:00,1.58768,1.58791,1.58766,1.58766,41400000.0
2005-05-09 17:48:00,1.58758,1.5878,1.58731,1.5878,48600000.0
2005-05-09 17:49:00,1.58794,1.588,1.58758,1.58791,36800000.0
2005-05-09 17:50:00,1.58793,1.58796,1.58773,1.58796,31300000.0
2005-05-09 17:51:00,1.58794,1.58805,1.58767,1.58772,28000000.0
2005-05-09 17:52:00,1.588,1.58819,1.58792,1.58793,26800000.0
2005-05-09 17:53:00,1.58792,1.58818,1.58787,1.58818,33700000.0
2005-05-09 17:54:00,1.58826,1.58848,1.58775,1.58823,39800000.0
2005-05-09 17:55:00,1.58836,1.58863,1.58793,1.58861,32600000.0
2005-05-09 17:56:00,1.58814,1.58846,1.58813,1.58831,35300000.0
2005-05-09 17:57:00,1.58806,1.58834,1.58804,1.58834,49000000.0
2005-05-09 17:58:00,1.58862,1.58872,1.58838,1.58872,44400000.0
2005-05-09 17:59:00,1.58851,1.58887,1.58848,1.58857,54000000.0
2005-05-09 18:00:00,1.58868,1.58868,1.58832,1.58839,40000000.0
2005-05-09 18:01:00,1.58829,1.58834,1.58797,1.58832,45700000.0
2005-05-09 18:02:00,1.58826,1.58841,1.58805,1.58841,54200000.0
2005-05-09 18:03:00,1.58793,1.58812,1.58776,1.58776,28200000.0
2005-05-09 18:04:00,1.58819,1.58823,1.58796,1.58796,41800000.0
2005-05-09 18:05:00,1.588,1.58842,1.5878,1.58842,25800000.0
2005-05-09 18:06:00,1.58837,1.58867,1.58822,1.58822,63300000.0
2005-05-09 18:07:00,1.58844,1.58844,1.58817,1.58833,28000000.0
2005-05-09 18:08:00,1.58831,1.58847,1.5882,1.58839,68700001.0
2005-05-09 18:09:00,1.58835,1.58864,1.58835,1.58842,25000000.0
2005-05-09 18:10:00,1.58828,1.58844,1.5881,1.58817,31600000.0
2005-05-09 18:11:00,1.58824,1.5883,1.58808,1.58819,38200000.0
2005-05-09 18:12:00,1.5883,1.58851,1.58815,1.58832,41600000.0
2005-05-09 18:13:00,1.5886,1.58879,1.58836,1.58853,36200000.0
2005-05-09 18:14:00,1.58802,1.58872,1.58802,1.58861,35600001.0
2005-05-09 18:15:00,1.58835,1.58856,1.58826,1.58843,22800000.0
2005-05-09 18:16:00,1.58851,1.58851,1.5882,1.5882,36400000.0
2005-05-09 18:17:00,1.58843,1.58858,1.5883,1.58849,51800000.0
2005-05-09 18:18:00,1.58851,1.58866,1.58831,1.58864,49700000.0
2005-05-09 18:19:00,1.58868,1.58875,1.58858,1.58869,33500000.0
2005-05-09 18:20:00,1.5887,1.58899,1.58862,1.58875,32600000.0
2005-05-09 18:21:00,1.58883,1.58891,1.58865,1.58865,63600000.0
2005-05-09 18:22:00,1.58863,1.58887,1.5886,1.58862,35200000.0
2005-05-09 18:23:00,1.58862,1.58884,1.58862,1.58872,40800000.0
2005-05-09 18:24:00,1.58872,1.58895,1.58856,1.58856,66900001.0
2005-05-09 18:25:00,1.58886,1.58902,1.58874,1.589,35600000.0
2005-05-09 18:26:00,1.58892,1.58892,1.58846,1.58857,43600000.0
2005-05-09 18:27:00,1.58854,1.58875,1.5882,1.58867,37800000.0
2005-05-09 18:28:00,1.58809,1.58847,1.58809,1.58839,49800001.0
2005-05-09 18:29:00,1.58845,1.58852,1.58819,1.58823,35400000.0
2005-05-09 18:30:00,1.58823,1.58829,1.58801,1.58801,36600000.0
2005-05-09 18:31:00,1.58781,1.5879,1.58772,1.58788,33200000.0
2005-05-09 18:32:00,1.58806,1.5883,1.58806,1.5883,30800000.0
2005-05-09 18:33:00,1.58824,1.5884,1.58814,1.58823,53100000.0
2005-05-09 18:34:00,1.58826,1.58842,1.58815,1.58841,45700000.0
2005-05-09 18:35:00,1.58847,1.58851,1.58814,1.5885,48200000.0
2005-05-09 18:36:00,1.5884,1.58878,1.5884,1.58873,39300000.0
2005-05-09 18:37:00,1.58887,1.58888,1.58862,1.58873,35600000.0
2005-05-09 18:38:00,1.58856,1.58871,1.58835,1.58857,31200000.0
2005-05-09 18:39:00,1.58825,1.58855,1.58825,1.58845,38200000.0
2005-05-09 18:40:00,1.5885,1.58858,1.58828,1.58833,23400000.0
2005-05-09 18:41:00,1.5884,1.58858,1.5884,1.58858,32800000.0
2005-05-09 18:42:00,1.5885,1.58867,1.5883,1.58867,31600000.0
2005-05-09 18:43:00,1.58859,1.5887,1.58835,1.58839,35400000.0
2005-05-09 18:44:00,1.5883,1.58832,1.58817,1.58817,46400000.0
2005-05-09 18:45:00,1.58849,1.58849,1.58812,1.58812,32800000.0
2005-05-09 18:46:00,1.58824,1.58824,1.58802,1.58802,28600000.0
2005-05-09 18:47:00,1.58822,1.58826,1.58819,1.58823,31400000.0
2005-05-09 18:48:00,1.58821,1.58845,1.5881,1.58819,37400000.0
2005-05-09 18:49:00,1.58819,1.58819,1.58792,1.58803,39800000.0
2005-05-09 18:50:00,1.58801,1.58815,1.58791,1.58801,43400000.0
2005-05-09 18:51:00,1.58771,1.58788,1.58754,1.58754,38800000.0
2005-05-09 18:52:00,1.58725,1.58756,1.58725,1.58744,34400000.0
2005-05-09 18:53:00,1.58755,1.58759,1.5872,1.5872,33000000.0
2005-05-09 18:54:00,1.58721,1.58724,1.5868,1.58724,34400000.0
2005-05-09 18:55:00,1.58707,1.58728,1.58706,1.58728,26000000.0
2005-05-09 18:56:00,1.58713,1.58756,1.58711,1.58711,48800000.0
2005-05-09 18:57:00,1.58746,1.58758,1.58738,1.58745,37000001.0
2005-05-09 18:58:00,1.58769,1.58769,1.58744,1.58745,42300000.0
2005-05-09 18:59:00,1.5874,1.5874,1.58679,1.58733,30400000.0
2005-05-09 19:00:00,1.58781,1.58788,1.58751,1.58767,33200000.0
2005-05-09 19:01:00,1.58778,1.58779,1.58743,1.58756,44600000.0
2005-05-09 19:02:00,1.58749,1.58751,1.58735,1.58749,50200002.0
2005-05-09 19:03:00,1.58739,1.58756,1.58721,1.58748,48200000.0
2005-05-09 19:04:00,1.58745,1.58763,1.58722,1.58741,39800000.0
2005-05-09 19:05:00,1.58737,1.58759,1.58735,1.58737,34200000.0
2005-05-09 19:06:00,1.58736,1.58736,1.58717,1.58736,47300000.0
2005-05-09 19:07:00,1.58735,1.58749,1.5872,1.58742,61900001.0
2005-05-09 19:08:00,1.58722,1.58751,1.58722,1.58736,51700000.0
2005-05-09 19:09:00,1.58733,1.58733,1.58711,1.58717,39600000.0
2005-05-09 19:10:00,1.58724,1.58724,1.58671,1.58671,58600000.0
2005-05-09 19:11:00,1.58713,1.58723,1.58705,1.58707,45400000.0
2005-05-09 19:12:00,1.58658,1.587,1.58658,1.587,51900001.0
2005-05-09 19:13:00,1.58702,1.5871,1.58682,1.58692,55400000.0
2005-05-09 19:14:00,1.5867,1.58701,1.58658,1.58701,35200000.0
2005-05-09 19:15:00,1.58689,1.58734,1.58673,1.58734,44400000.0
2005-05-09 19:16:00,1.58692,1.5874,1.58692,1.58724,36000000.0
2005-05-09 19:17:00,1.5872,1.58752,1.5872,1.58741,44800000.0
2005-05-09 19:18:00,1.58747,1.58759,1.58729,1.58743,43000001.0
2005-05-09 19:19:00,1.5877,1.58771,1.58714,1.58771,35200000.0
2005-05-09 19:20:00,1.58774,1.5878,1.58745,1.58767,48600001.0
2005-05-09 19:21:00,1.58745,1.58765,1.58739,1.58742,30800000.0
2005-05-09 19:22:00,1.58743,1.58749,1.58727,1.58731,32100000.0
2005-05-09 19:23:00,1.5872,1.58732,1.58686,1.58732,43200000.0
2005-05-09 19:24:00,1.58729,1.58745,1.58706,1.58744,45100000.0
2005-05-09 19:25:00,1.58748,1.58748,1.58725,1.58745,39000000.0
2005-05-09 19:26:00,1.58725,1.58745,1.58703,1.58734,42000001.0
2005-05-09 19:27:00,1.58736,1.58758,1.58718,1.58758,30800000.0
2005-05-09 19:28:00,1.58759,1.58771,1.58732,1.58733,30600000.0
2005-05-09 19:29:00,1.58711,1.58734,1.58682,1.58734,23600000.0
2005-05-09 19:30:00,1.58749,1.58756,1.58744,1.58746,33800000.0
2005-05-09 19:31:00,1.5875,1.5875,1.58734,1.58742,38000000.0
2005-05-09 19:32:00,1.58728,1.58752,1.58728,1.58741,42200000.0
2005-05-09 19:33:00,1.58732,1.58737,1.58714,1.58732,44800001.0
2005-05-09 19:34:00,1.58729,1.58735,1.58712,1.58722,25200000.0
2005-05-09 19:35:00,1.58742,1.58765,1.58717,1.58765,33000000.0
2005-05-09 19:36:00,1.58756,1.58781,1.58753,1.58781,44900000.0
2005-05-09 19:37:00,1.58779,1.58782,1.58735,1.58735,34800000.0
2005-05-09 19:38:00,1.58735,1.58773,1.58735,1.58758,30600000.0
2005-05-09 19:39:00,1.58777,1.58784,1.58762,1.58782,60100000.0
2005-05-09 19:40:00,1.58771,1.58779,1.58753,1.58764,24800000.0
2005-05-09 19:41:00,1.58763,1.58791,1.58752,1.58766,48000000.0
2005-05-09 19:42:00,1.58755,1.58789,1.58742,1.58789,35000000.0
2005-05-09 19:43:00,1.58769,1.58771,1.58723,1.58771,19200000.0
2005-05-09 19:44:00,1.58756,1.58758,1.58739,1.58758,32200000.0
2005-05-09 19:45:00,1.58762,1.58762,1.58731,1.58741,39800000.0
2005-05-09 19:46:00,1.58735,1.58745,1.58697,1.58697,46800000.0
2005-05-09 19:47:00,1.5873,1.5875,1.58725,1.58745,37100000.0
2005-05-09 19:48:00,1.58755,1.58755,1.58747,1.58749,42600000.0
2005-05-09 19:49:00,1.58726,1.5876,1.58726,1.58754,36400000.0
2005-05-09 19:50:00,1.58798,1.58798,1.58769,1.5878,38600000.0
2005-05-09 19:51:00,1.58759,1.58786,1.58758,1.58766,44800000.0
2005-05-09 19:52:00,1.58768,1.58786,1.58758,1.58773,23400000.0
2005-05-09 19:53:00,1.58771,1.5878,1.58719,1.58759,65000000.0
2005-05-09 19:54:00,1.58758,1.58758,1.58741,1.58741,31800000.0
2005-05-09 19:55:00,1.58734,1.58747,1.58734,1.58737,30800000.0
2005-05-09 19:56:00,1.5874,1.58752,1.58726,1.58752,37400000.0
2005-05-09 19:57:00,1.58747,1.58755,1.5873,1.58742,32200000.0
2005-05-09 19:58:00,1.58738,1.58754,1.58738,1.5874,26000000.0
2005-05-09 19:59:00,1.58756,1.58772,1.58745,1.58765,33200000.0
2005-05-09 20:00:00,1.58757,1.58779,1.58722,1.58722,47000000.0
2005-05-09 20:01:00,1.58763,1.58784,1.58751,1.58757,37400000.0
2005-05-09 20:02:00,1.58762,1.58769,1.58749,1.58765,31200000.0
2005-05-09 20:03:00,1.5877,1.58787,1.5875,1.58787,37300000.0
2005-05-09 20:04:00,1.58781,1.58803,1.58761,1.58774,46900000.0
2005-05-09 20:05:00,1.58756,1.58774,1.58756,1.58756,37600000.0
2005-05-09 20:06:00,1.58777,1.5878,1.58759,1.58765,24600000.0
2005-05-09 20:07:00,1.58773,1.58795,1.58761,1.58774,22400000.0
2005-05-09 20:08:00,1.58788,1.58792,1.5876,1.58784,39000000.0
2005-05-09 20:09:00,1.58783,1.58791,1.58766,1.58791,30800000.0
2005-05-09 20:10:00,1.58749,1.58781,1.58749,1.58772,45700000.0
2005-05-09 20:11:00,1.58781,1.58781,1.58758,1.5877,45400001.0
2005-05-09 20:12:00,1.5879,1.58798,1.58753,1.58785,48100000.0
2005-05-09 20:13:00,1.58791,1.58791,1.58762,1.5877,49600001.0
2005-05-09 20:14:00,1.58765,1.58781,1.58719,1.58768,45900000.0
2005-05-09 20:15:00,1.58769,1.5877,1.58746,1.5877,37400000.0
2005-05-09 20:16:00,1.58764,1.58764,1.58747,1.58749,69000002.0
2005-05-09 20:17:00,1.58753,1.5877,1.58731,1.58768,42100000.0
2005-05-09 20:18:00,1.58767,1.58792,1.58767,1.58778,37200000.0
2005-05-09 20:19:00,1.58798,1.58829,1.58794,1.58829,55000001.0
2005-05-09 20:20:00,1.58846,1.58846,1.5882,1.58843,27200000.0
2005-05-09 20:21:00,1.58832,1.58845,1.58832,1.58835,40000000.0
2005-05-09 20:22:00,1.58836,1.58836,1.58806,1.58833,37700000.0
2005-05-09 20:23:00,1.58842,1.58856,1.58827,1.58856,56400000.0
2005-05-09 20:24:00,1.58872,1.58877,1.58852,1.58865,32200000.0
2005-05-09 20:25:00,1.58903,1.58907,1.58879,1.58879,44800000.0
2005-05-09 20:26:00,1.58902,1.58906,1.5887,1.58901,27600000.0
2005-05-09 20:27:00,1.58903,1.58925,1.58851,1.58877,41800000.0
2005-05-09 20:28:00,1.58869,1.58887,1.58852,1.58864,18600000.0
2005-05-09 20:29:00,1.58863,1.58874,1.5882,1.58865,17600000.0
2005-05-09 20:30:00,1.5887,1.58918,1.5887,1.58918,20400000.0
2005-05-09 20:31:00,1.58908,1.58931,1.58893,1.58922,51600000.0
2005-05-09 20:32:00,1.5893,1.58935,1.58892,1.5892,37800000.0
2005-05-09 20:33:00,1.58924,1.58924,1.58907,1.58923,28200000.0
2005-05-09 20:34:00,1.58911,1.58911,1.5888,1.58904,33500000.0
2005-05-09 20:35:00,1.58896,1.58903,1.58878,1.58903,41000000.0
2005-05-09 20:36:00,1.58914,1.58932,1.58904,1.58905,65300000.0
2005-05-09 20:37:00,1.58908,1.58915,1.5889,1.58912,38200000.0
2005-05-09 20:38:00,1.58928,1.58928,1.58901,1.5891,37400000.0
2005-05-09 20:39:00,1.58908,1.58933,1.58889,1.58922,57000001.0
2005-05-09 20:40:00,1.58946,1.5896,1.58924,1.58924,50000000.0
2005-05-09 20:41:00,1.58932,1.58938,1.589,1.58933,43400000.0
2005-05-09 20:42:00,1.58927,1.58931,1.58892,1.58924,41600000.0
2005-05-09 20:43:00,1.58919,1.58937,1.58895,1.58895,23000000.0
2005-05-09 20:44:00,1.58936,1.58945,1.58908,1.5893,36200000.0
2005-05-09 20:45:00,1.58924,1.58953,1.58924,1.58936,41800000.0
2005-05-09 20:46:00,1.58934,1.58936,1.58924,1.58934,52000000.0
2005-05-09 20:47:00,1.58928,1.5899,1.58897,1.58958,44600001.0
2005-05-09 20:48:00,1.58927,1.58932,1.58901,1.58922,35600000.0
2005-05-09 20:49:00,1.5894,1.58951,1.5894,1.58945,23400000.0
2005-05-09 20:50:00,1.58951,1.58962,1.58945,1.58948,27000000.0
2005-05-09 20:51:00,1.58958,1.58983,1.58954,1.58968,35200000.0
2005-05-09 20:52:00,1.58976,1.59001,1.58972,1.58994,34800000.0
2005-05-09 20:53:00,1.58942,1.58953,1.58934,1.58951,27800000.0
2005-05-09 20:54:00,1.58898,1.58933,1.58898,1.58919,39600000.0
2005-05-09 20:55:00,1.5892,1.58931,1.58891,1.58927,44600000.0
2005-05-09 20:56:00,1.58913,1.58941,1.58908,1.58941,41800001.0
2005-05-09 20:57:00,1.58932,1.58932,1.58899,1.58905,25600000.0
2005-05-09 20:58:00,1.58914,1.58914,1.58887,1.58889,46000000.0
2005-05-09 20:59:00,1.58884,1.58912,1.58884,1.58895,53400000.0
2005-05-09 21:00:00,1.58888,1.58893,1.58856,1.58879,70600002.0
2005-05-09 21:01:00,1.58869,1.589,1.5884,1.5884,28400000.0
2005-05-09 21:02:00,1.58876,1.58896,1.5885,1.58894,54000000.0
2005-05-09 21:03:00,1.58892,1.58892,1.58869,1.58869,44600001.0
2005-05-09 21:04:00,1.58891,1.58891,1.58867,1.58884,39800001.0
2005-05-09 21:05:00,1.58863,1.5891,1.58863,1.58894,45800000.0
2005-05-09 21:06:00,1.58907,1.58929,1.58891,1.58929,35900000.0
2005-05-09 21:07:00,1.58923,1.58923,1.5888,1.58908,55800000.0
2005-05-09 21:08:00,1.58916,1.58918,1.58899,1.58918,27600000.0
2005-05-09 21:09:00,1.58906,1.58906,1.5888,1.58894,35400000.0
2005-05-09 21:10:00,1.58903,1.58922,1.58898,1.58907,40900000.0
2005-05-09 21:11:00,1.58907,1.58912,1.58876,1.58884,37400000.0
2005-05-09 21:12:00,1.58901,1.58934,1.58901,1.58903,52900000.0
2005-05-09 21:13:00,1.58895,1.58933,1.58893,1.58927,46800000.0
2005-05-09 21:14:00,1.58938,1.58965,1.58922,1.58945,41100000.0
2005-05-09 21:15:00,1.58945,1.58966,1.58945,1.58963,45000000.0
2005-05-09 21:16:00,1.58924,1.58962,1.58924,1.58933,45000000.0
2005-05-09 21:17:00,1.58936,1.58936,1.58894,1.58901,48100000.0
2005-05-09 21:18:00,1.58964,1.58964,1.58907,1.5894,46700000.0
2005-05-09 21:19:00,1.58931,1.58931,1.58912,1.58923,28000000.0
2005-05-09 21:20:00,1.58934,1.58951,1.58928,1.58934,42800000.0
2005-05-09 21:21:00,1.58931,1.58952,1.5893,1.58936,31300000.0
2005-05-09 21:22:00,1.58883,1.58928,1.58883,1.5892,27000000.0
2005-05-09 21:23:00,1.58923,1.58937,1.58887,1.58887,62200000.0
2005-05-09 21:24:00,1.589,1.58929,1.58887,1.58895,29400000.0
2005-05-09 21:25:00,1.58916,1.58931,1.58885,1.58885,43700000.0
2005-05-09 21:26:00,1.58917,1.58941,1.58916,1.58916,38000000.0
2005-05-09 21:27:00,1.58937,1.58937,1.58908,1.5891,25600000.0
2005-05-09 21:28:00,1.58903,1.58911,1.58896,1.58901,30600000.0
2005-05-09 21:29:00,1.58911,1.58914,1.58895,1.58914,23200000.0
2005-05-09 21:30:00,1.5892,1.5892,1.58905,1.58908,32800000.0
2005-05-09 21:31:00,1.58918,1.58929,1.58906,1.58924,32900000.0
2005-05-09 21:32:00,1.58918,1.58929,1.589,1.58929,34000000.0
2005-05-09 21:33:00,1.58931,1.58944,1.58914,1.58924,38700000.0
2005-05-09 21:34:00,1.58929,1.58935,1.58925,1.58935,45600000.0
2005-05-09 21:35:00,1.58928,1.58937,1.58891,1.58937,24400000.0
2005-05-09 21:36:00,1.58958,1.58958,1.58922,1.58949,39000000.0
2005-05-09 21:37:00,1.58947,1.58947,1.58935,1.58945,35400000.0
2005-05-09 21:38:00,1.58944,1.58944,1.5892,1.58937,21900000.0
2005-05-09 21:39:00,1.58926,1.5895,1.58926,1.58947,54200000.0
2005-05-09 21:40:00,1.58935,1.58957,1.58935,1.58949,25800000.0
2005-05-09 21:41:00,1.58959,1.5897,1.58946,1.58955,33200000.0
2005-05-09 21:42:00,1.58952,1.5896,1.58912,1.58912,14400000.0
2005-05-09 21:43:00,1.58943,1.58963,1.58928,1.58963,24000000.0
2005-05-09 21:44:00,1.5897,1.58988,1.58957,1.5897,19600000.0
2005-05-09 21:45:00,1.58972,1.58975,1.58963,1.58973,23400000.0
2005-05-09 21:46:00,1.58975,1.58999,1.58949,1.58998,51900000.0
2005-05-09 21:47:00,1.59014,1.59016,1.58994,1.59001,23400000.0
2005-05-09 21:48:00,1.59016,1.59016,1.58968,1.5897,42600000.0
2005-05-09 21:49:00,1.58971,1.58995,1.58971,1.58995,37200000.0
2005-05-09 21:50:00,1.58999,1.59003,1.58979,1.58979,51600000.0
2005-05-09 21:51:00,1.58977,1.5901,1.58977,1.58999,44600000.0
2005-05-09 21:52:00,1.58987,1.58996,1.58969,1.58982,48200000.0
2005-05-09 21:53:00,1.58965,1.58974,1.58947,1.58947,44200001.0
2005-05-09 21:54:00,1.5897,1.59007,1.58963,1.59007,54000000.0
2005-05-09 21:55:00,1.59,1.59005,1.58985,1.59002,66500000.0
2005-05-09 21:56:00,1.58999,1.59008,1.58988,1.58996,41600000.0
2005-05-09 21:57:00,1.58993,1.58997,1.58945,1.58978,44600000.0
2005-05-09 21:58:00,1.58983,1.58997,1.58977,1.58978,35200000.0
2005-05-09 21:59:00,1.58984,1.59014,1.58955,1.59003,32600000.0
2005-05-09 22:00:00,1.59023,1.59029,1.59012,1.59013,53000000.0
2005-05-09 22:01:00,1.58991,1.59025,1.58987,1.5901,45800000.0
2005-05-09 22:02:00,1.5902,1.5902,1.58996,1.59008,60000000.0
2005-05-09 22:03:00,1.5903,1.5904,1.5902,1.5903,46800001.0
2005-05-09 22:04:00,1.5903,1.5903,1.59001,1.59012,46800001.0
2005-05-09 22:05:00,1.5902,1.5903,1.59,1.5901,32400000.0
2005-05-09 22:06:00,1.5901,1.5901,1.58969,1.58999,32400000.0
2005-05-09 22:07:00,1.58989,1.58996,1.58969,1.58979,23200000.0
2005-05-09 22:08:00,1.58967,1.59001,1.58967,1.5898,27600000.0
2005-05-09 22:09:00,1.58958,1.58974,1.58927,1.5896,19200000.0
2005-05-09 22:10:00,1.58961,1.58978,1.58956,1.5897,40800000.0
2005-05-09 22:11:00,1.5896,1.58974,1.58946,1.58952,34000000.0
2005-05-09 22:12:00,1.58951,1.5897,1.58923,1.58955,39000000.0
2005-05-09 22:13:00,1.58962,1.58986,1.58962,1.58986,40200000.0
2005-05-09 22:14:00,1.58987,1.59017,1.58987,1.58987,51400001.0
2005-05-09 22:15:00,1.59,1.59016,1.5899,1.58999,35200000.0
2005-05-09 22:17:00,1.59007,1.59012,1.58987,1.58999,45000000.0
2005-05-09 22:18:00,1.59007,1.59007,1.58985,1.58994,40400000.0
2005-05-09 22:19:00,1.58995,1.59013,1.58995,1.59,21200000.0
2005-05-09 22:20:00,1.59002,1.59014,1.58984,1.59014,52600000.0
2005-05-09 22:21:00,1.59009,1.59026,1.58984,1.59013,38500000.0
2005-05-09 22:22:00,1.58985,1.58988,1.58958,1.58966,61400000.0
2005-05-09 22:23:00,1.58966,1.58966,1.58945,1.5895,48300000.0
2005-05-09 22:24:00,1.58972,1.5899,1.58961,1.5899,32700000.0
2005-05-09 22:25:00,1.58982,1.58991,1.58969,1.58979,33600000.0
2005-05-09 22:26:00,1.58958,1.58983,1.58958,1.58983,34100000.0
2005-05-09 22:27:00,1.58968,1.58971,1.58932,1.58958,28000000.0
2005-05-09 22:28:00,1.58963,1.58994,1.58962,1.58983,39800000.0
2005-05-09 22:29:00,1.58988,1.58997,1.5897,1.58978,19400000.0
2005-05-09 22:31:00,1.58982,1.58995,1.58925,1.58988,28000000.0
2005-05-09 22:32:00,1.58982,1.58989,1.58971,1.58989,37600000.0
2005-05-09 22:34:00,1.58983,1.59003,1.5897,1.5899,41900000.0
2005-05-09 22:35:00,1.59011,1.59019,1.59008,1.59011,38700000.0
2005-05-09 22:36:00,1.59022,1.59056,1.58987,1.58987,49400000.0
2005-05-09 22:37:00,1.59032,1.59036,1.59003,1.59006,48400000.0
2005-05-09 22:38:00,1.58976,1.59023,1.58976,1.59023,43000001.0
2005-05-09 22:39:00,1.59015,1.59029,1.59002,1.59018,26600000.0
2005-05-09 22:40:00,1.59036,1.59057,1.59008,1.59008,54200000.0
2005-05-09 22:41:00,1.59046,1.59046,1.59021,1.59024,29600000.0
2005-05-09 22:42:00,1.59004,1.59015,1.58989,1.58999,28200000.0
2005-05-09 22:43:00,1.59005,1.59015,1.58995,1.59015,31400000.0
2005-05-09 22:44:00,1.58997,1.5901,1.58981,1.5901,35100000.0
2005-05-09 22:45:00,1.58998,1.58998,1.58985,1.58997,46200000.0
2005-05-09 22:46:00,1.58994,1.59013,1.58992,1.58992,36300000.0
2005-05-09 22:47:00,1.58984,1.58994,1.58964,1.58968,70600001.0
2005-05-09 22:48:00,1.58935,1.58973,1.58935,1.58957,47100000.0
2005-05-09 22:49:00,1.58943,1.58961,1.58909,1.5893,28500000.0
2005-05-09 22:50:00,1.5895,1.5897,1.589,1.5896,13600000.0
2005-05-09 22:51:00,1.58935,1.58941,1.5892,1.58931,13600000.0
2005-05-09 22:52:00,1.58938,1.58938,1.5891,1.58912,38200000.0
2005-05-09 22:53:00,1.58927,1.58937,1.58888,1.58914,48600000.0
2005-05-09 22:54:00,1.58907,1.58917,1.58888,1.58888,37800000.0
2005-05-09 22:55:00,1.58903,1.58903,1.58883,1.58883,43900000.0
2005-05-09 22:56:00,1.58903,1.58903,1.58889,1.58902,36500000.0
2005-05-09 22:57:00,1.58899,1.58899,1.58844,1.58844,40700000.0
2005-05-09 22:58:00,1.58871,1.58883,1.58863,1.58863,32600000.0
2005-05-09 22:59:00,1.58889,1.58897,1.58863,1.58897,57400000.0
2005-05-09 23:00:00,1.589,1.5891,1.58882,1.58882,36000000.0
2005-05-09 23:01:00,1.5892,1.5893,1.589,1.5891,44200000.0
2005-05-09 23:02:00,1.5892,1.5893,1.5889,1.589,44200000.0
2005-05-09 23:04:00,1.5891,1.5893,1.589,1.5891,44200000.0
2005-05-09 23:05:00,1.589,1.5894,1.5889,1.5893,44200000.0
2005-05-09 23:06:00,1.5892,1.5893,1.5889,1.5891,44200000.0
2005-05-09 23:09:00,1.5895,1.5896,1.5894,1.5895,44200000.0
2005-05-09 23:10:00,1.5896,1.5905,1.589,1.5904,44200000.0
2005-05-09 23:11:00,1.5906,1.5908,1.5903,1.5906,44200000.0
2005-05-09 23:12:00,1.5907,1.5908,1.5903,1.5907,44200000.0
2005-05-09 23:13:00,1.5908,1.5928,1.5907,1.5927,44200000.0
2005-05-09 23:14:00,1.5923,1.5927,1.5918,1.5921,44200000.0
2005-05-09 23:15:00,1.592,1.5921,1.5913,1.5916,44200000.0
2005-05-09 23:16:00,1.5914,1.5917,1.5913,1.5916,44200000.0
2005-05-09 23:17:00,1.5914,1.5919,1.5913,1.5916,44200000.0
2005-05-09 23:19:00,1.5914,1.5919,1.5913,1.5914,44200000.0
2005-05-09 23:20:00,1.58924,1.59124,1.58924,1.59124,44200000.0
2005-05-09 23:21:00,1.59154,1.59157,1.59134,1.59134,62100000.0
2005-05-09 23:22:00,1.59132,1.59133,1.59092,1.59115,26800000.0
2005-05-09 23:23:00,1.59099,1.59146,1.59099,1.59146,40200000.0
2005-05-09 23:24:00,1.59114,1.59133,1.59102,1.59106,32800000.0
2005-05-09 23:25:00,1.59132,1.59162,1.59123,1.59146,38900000.0
2005-05-09 23:26:00,1.5917,1.59202,1.59143,1.59199,29000000.0
2005-05-09 23:27:00,1.59167,1.5919,1.59167,1.59176,49400000.0
2005-05-09 23:28:00,1.59164,1.5919,1.59133,1.59133,64000000.0
2005-05-09 23:29:00,1.59146,1.59174,1.59129,1.59141,59000000.0
2005-05-09 23:30:00,1.59145,1.59155,1.59108,1.59155,32600000.0
2005-05-09 23:31:00,1.59175,1.59175,1.59136,1.59172,49600000.0
2005-05-09 23:32:00,1.59146,1.59171,1.59142,1.59167,42700000.0
2005-05-09 23:33:00,1.59151,1.59155,1.59128,1.5914,40400000.0
2005-05-09 23:34:00,1.59152,1.59172,1.5914,1.5914,49400000.0
2005-05-09 23:35:00,1.59157,1.59177,1.59143,1.5917,23400000.0
2005-05-09 23:36:00,1.59187,1.59196,1.59176,1.59176,25600000.0
2005-05-09 23:37:00,1.59184,1.59196,1.59181,1.59195,46800001.0
2005-05-09 23:38:00,1.59186,1.59186,1.59149,1.59165,35000000.0
2005-05-09 23:39:00,1.59147,1.59153,1.59141,1.59143,39800000.0
2005-05-09 23:40:00,1.59172,1.59177,1.59145,1.59145,37100000.0
2005-05-09 23:41:00,1.59147,1.59147,1.59098,1.59098,52200000.0
2005-05-09 23:42:00,1.59157,1.59159,1.59138,1.59156,28600000.0
2005-05-09 23:43:00,1.59159,1.59169,1.59121,1.59165,20000000.0
2005-05-09 23:44:00,1.59174,1.59174,1.59147,1.59164,47700000.0
2005-05-09 23:45:00,1.59147,1.5917,1.59129,1.59156,46000001.0
2005-05-09 23:46:00,1.59172,1.59172,1.59148,1.59153,44600000.0
2005-05-09 23:47:00,1.5915,1.5915,1.59112,1.59115,43200000.0
2005-05-09 23:48:00,1.59128,1.59128,1.59093,1.59122,42600000.0
2005-05-09 23:49:00,1.59138,1.5919,1.59125,1.59148,30200000.0
2005-05-09 23:50:00,1.59114,1.59127,1.59094,1.5912,32200000.0
2005-05-09 23:51:00,1.59138,1.59143,1.59113,1.59128,33400000.0
2005-05-09 23:52:00,1.5913,1.5913,1.59092,1.59119,28500000.0
2005-05-09 23:53:00,1.59133,1.5921,1.59109,1.59187,43500000.0
2005-05-09 23:54:00,1.59169,1.59175,1.59115,1.59115,28000000.0
2005-05-09 23:55:00,1.59143,1.59156,1.59143,1.59146,30600000.0
2005-05-09 23:56:00,1.59151,1.59158,1.59133,1.59135,30000000.0
2005-05-09 23:57:00,1.5914,1.59144,1.59123,1.59128,30400000.0
2005-05-09 23:58:00,1.59118,1.59132,1.59089,1.5913,36800000.0
2005-05-09 23:59:00,1.59117,1.59117,1.59079,1.59082,48900000.0
2005-05-10 00:00:00,1.59102,1.59134,1.59102,1.59108,37100000.0
2005-05-10 00:01:00,1.59117,1.59117,1.59056,1.59069,49000001.0
2005-05-10 00:02:00,1.5909,1.59112,1.59052,1.59099,59000001.0
2005-05-10 00:03:00,1.59103,1.59106,1.59086,1.59097,55800000.0
2005-05-10 00:04:00,1.5911,1.59126,1.5911,1.59115,25600000.0
2005-05-10 00:05:00,1.59115,1.59115,1.59092,1.59092,44800000.0
2005-05-10 00:06:00,1.59102,1.59122,1.59102,1.59115,36400000.0
2005-05-10 00:07:00,1.59098,1.59108,1.59083,1.59093,19800000.0
2005-05-10 00:08:00,1.59091,1.59091,1.59039,1.5908,53000000.0
2005-05-10 00:09:00,1.59072,1.5909,1.59057,1.59072,48900000.0
2005-05-10 00:10:00,1.59085,1.59094,1.59074,1.59082,20800000.0
2005-05-10 00:11:00,1.59058,1.59082,1.59056,1.59082,35200000.0
2005-05-10 00:12:00,1.59086,1.59086,1.59056,1.59057,31500000.0
2005-05-10 00:13:00,1.59065,1.59073,1.59032,1.59073,34000000.0
2005-05-10 00:14:00,1.59071,1.59091,1.59059,1.59091,54300000.0
2005-05-10 00:15:00,1.59077,1.59092,1.59075,1.59075,31100000.0
2005-05-10 00:16:00,1.59111,1.59111,1.59074,1.59081,26400000.0
2005-05-10 00:17:00,1.59094,1.59112,1.59092,1.59097,30400000.0
2005-05-10 00:18:00,1.59067,1.59074,1.59041,1.59043,30400000.0
2005-05-10 00:19:00,1.59059,1.59085,1.59052,1.59085,24300000.0
2005-05-10 00:20:00,1.59081,1.59081,1.59039,1.59039,44200000.0
2005-05-10 00:21:00,1.5907,1.5907,1.59044,1.59044,33000000.0
2005-05-10 00:22:00,1.59023,1.59042,1.59013,1.59021,44800000.0
2005-05-10 00:23:00,1.59037,1.59039,1.58985,1.59019,50500000.0
2005-05-10 00:24:00,1.59034,1.59057,1.59025,1.59057,39500000.0
2005-05-10 00:25:00,1.59032,1.59063,1.59032,1.59056,37000000.0
2005-05-10 00:26:00,1.59081,1.59081,1.59052,1.59058,64000001.0
2005-05-10 00:27:00,1.59034,1.5904,1.59014,1.59014,45500000.0
2005-05-10 00:28:00,1.59017,1.59032,1.59005,1.59029,45600000.0
2005-05-10 00:29:00,1.59014,1.59032,1.59011,1.59023,27200000.0
2005-05-10 00:30:00,1.59009,1.59046,1.59,1.5904,37000000.0
2005-05-10 00:31:00,1.59042,1.59042,1.59038,1.59042,25800000.0
2005-05-10 00:32:00,1.59037,1.59043,1.59022,1.59022,39800000.0
2005-05-10 00:33:00,1.59048,1.59048,1.59014,1.59029,26000000.0
2005-05-10 00:34:00,1.59008,1.59016,1.58994,1.58994,17000000.0
2005-05-10 00:35:00,1.59042,1.59045,1.59026,1.59045,89400000.0
2005-05-10 00:36:00,1.59055,1.59066,1.58991,1.59028,35200000.0
2005-05-10 00:37:00,1.59064,1.59081,1.59049,1.59049,30400000.0
2005-05-10 00:38:00,1.59063,1.5908,1.59047,1.59053,35400000.0
2005-05-10 00:39:00,1.59054,1.59079,1.59041,1.59055,44200000.0
2005-05-10 00:40:00,1.59078,1.59089,1.59036,1.59059,32800000.0
2005-05-10 00:41:00,1.59063,1.59063,1.59019,1.5904,39500000.0
2005-05-10 00:42:00,1.59051,1.5908,1.59048,1.5908,32200000.0
2005-05-10 00:43:00,1.59042,1.59088,1.59021,1.59088,42900000.0
2005-05-10 00:44:00,1.59096,1.59103,1.59085,1.5909,27200000.0
2005-05-10 00:45:00,1.59102,1.59104,1.59066,1.59094,42000000.0
2005-05-10 00:46:00,1.5911,1.59117,1.59095,1.59117,38700000.0
2005-05-10 00:47:00,1.59105,1.59105,1.59061,1.59071,41400000.0
2005-05-10 00:49:00,1.59073,1.59073,1.59045,1.59068,47500000.0
2005-05-10 00:50:00,1.59063,1.59082,1.59052,1.59076,27400000.0
2005-05-10 00:52:00,1.59065,1.5908,1.5906,1.5908,25200000.0
2005-05-10 00:53:00,1.59057,1.5908,1.59055,1.5908,32000000.0
2005-05-10 00:54:00,1.59042,1.5908,1.59042,1.5908,29200000.0
2005-05-10 00:56:00,1.59075,1.5908,1.5906,1.59065,43200000.0
2005-05-10 00:57:00,1.59088,1.59108,1.59084,1.59084,40400000.0
2005-05-10 00:58:00,1.59097,1.59099,1.59077,1.59083,39600001.0
2005-05-10 01:00:00,1.59091,1.59096,1.59078,1.59078,32400000.0
2005-05-10 01:01:00,1.59086,1.5909,1.59066,1.59076,37800000.0
2005-05-10 01:02:00,1.59085,1.59085,1.59032,1.59032,44700000.0
2005-05-10 01:03:00,1.59075,1.59075,1.59033,1.59049,36600000.0
2005-05-10 01:04:00,1.59046,1.59051,1.59036,1.59037,36800000.0
2005-05-10 01:05:00,1.5905,1.59051,1.59032,1.59037,47000000.0
2005-05-10 01:06:00,1.59048,1.59051,1.59021,1.59051,46200000.0
2005-05-10 01:07:00,1.59055,1.59059,1.59027,1.59044,43600000.0
2005-05-10 01:08:00,1.59053,1.59077,1.59028,1.59028,29400000.0
2005-05-10 01:09:00,1.59065,1.59065,1.59038,1.59043,27000000.0
2005-05-10 01:10:00,1.5902,1.59023,1.58985,1.59004,43900000.0
2005-05-10 01:11:00,1.58995,1.59026,1.58995,1.59026,27200000.0
2005-05-10 01:12:00,1.59018,1.59036,1.58993,1.59021,30400000.0
2005-05-10 01:13:00,1.59021,1.59021,1.58987,1.58995,51400000.0
2005-05-10 01:14:00,1.58991,1.5901,1.58973,1.58994,22000000.0
2005-05-10 01:15:00,1.58998,1.58998,1.58966,1.58998,31600000.0
2005-05-10 01:16:00,1.58998,1.59014,1.58991,1.59001,52800000.0
2005-05-10 01:17:00,1.59013,1.5903,1.59,1.59027,49700000.0
2005-05-10 01:18:00,1.59013,1.59021,1.58983,1.59018,21600000.0
2005-05-10 01:19:00,1.59002,1.59013,1.58993,1.58996,43100000.0
2005-05-10 01:20:00,1.59001,1.59006,1.58948,1.59006,36500000.0
2005-05-10 01:21:00,1.58986,1.59016,1.58986,1.59001,44500000.0
2005-05-10 01:22:00,1.5901,1.59027,1.58995,1.59021,42400000.0
2005-05-10 01:23:00,1.59016,1.59024,1.58994,1.58994,33200000.0
2005-05-10 01:24:00,1.59028,1.59036,1.59016,1.59031,22000000.0
2005-05-10 01:25:00,1.59024,1.59046,1.59001,1.59029,48000000.0
2005-05-10 01:26:00,1.59014,1.59048,1.59014,1.59046,22400000.0
2005-05-10 01:27:00,1.5905,1.5905,1.59029,1.59049,23800000.0
2005-05-10 01:28:00,1.5906,1.5907,1.5905,1.5906,40400000.0
2005-05-10 01:29:00,1.59038,1.59039,1.59032,1.59036,40400000.0
2005-05-10 01:30:00,1.59046,1.59046,1.58998,1.59033,42000000.0
2005-05-10 01:31:00,1.59005,1.59022,1.58989,1.59019,44200000.0
2005-05-10 01:32:00,1.58999,1.59022,1.58989,1.59005,35000000.0
2005-05-10 01:33:00,1.59019,1.59028,1.59004,1.59028,40200000.0
2005-05-10 01:34:00,1.5902,1.59042,1.58982,1.59023,37400000.0
2005-05-10 01:35:00,1.59025,1.59041,1.59006,1.59006,39600000.0
2005-05-10 01:36:00,1.59,1.59022,1.58994,1.58994,28700000.0
2005-05-10 01:37:00,1.58996,1.59008,1.58969,1.59001,30200000.0
2005-05-10 01:38:00,1.5899,1.58997,1.58956,1.58972,33000000.0
2005-05-10 01:39:00,1.58991,1.58993,1.58951,1.58977,44700000.0
2005-05-10 01:40:00,1.58979,1.5898,1.58963,1.58964,28900000.0
2005-05-10 01:41:00,1.58956,1.58983,1.58951,1.5896,43000000.0
2005-05-10 01:42:00,1.58953,1.58969,1.58926,1.58964,51800001.0
2005-05-10 01:43:00,1.58978,1.58982,1.58924,1.58974,78700000.0
2005-05-10 01:44:00,1.58972,1.58976,1.58942,1.58966,24600000.0
2005-05-10 01:45:00,1.58963,1.58971,1.58947,1.58955,44400000.0
2005-05-10 01:46:00,1.5894,1.58959,1.58918,1.58942,31500000.0
2005-05-10 01:47:00,1.58945,1.5897,1.58944,1.58946,35600000.0
2005-05-10 01:48:00,1.58961,1.58965,1.58904,1.58904,37800000.0
2005-05-10 01:49:00,1.58943,1.58963,1.5891,1.58956,21400000.0
2005-05-10 01:50:00,1.58944,1.58957,1.58909,1.58957,34200000.0
2005-05-10 01:51:00,1.5896,1.5896,1.58936,1.58939,35800000.0
2005-05-10 01:52:00,1.58961,1.58968,1.5894,1.5894,36400000.0
2005-05-10 01:53:00,1.58958,1.58972,1.58952,1.58961,42200000.0
2005-05-10 01:54:00,1.58963,1.58983,1.58963,1.58983,35400000.0
2005-05-10 01:55:00,1.58959,1.58974,1.58949,1.58949,29800000.0
2005-05-10 01:56:00,1.58967,1.58986,1.58959,1.58959,52900000.0
2005-05-10 01:57:00,1.58964,1.58992,1.58962,1.58987,36800000.0
2005-05-10 01:58:00,1.5901,1.5903,1.59,1.5902,54100000.0
2005-05-10 01:59:00,1.5899,1.59003,1.58989,1.59003,54100000.0
2005-05-10 02:00:00,1.58972,1.59003,1.58972,1.58976,37600000.0
2005-05-10 02:01:00,1.58939,1.58939,1.58915,1.58919,71000000.0
2005-05-10 02:02:00,1.58928,1.58974,1.58928,1.58946,108800000.0
2005-05-10 02:03:00,1.58945,1.58953,1.58934,1.58941,60200000.0
2005-05-10 02:04:00,1.58923,1.58933,1.58914,1.58919,59600001.0
2005-05-10 02:05:00,1.58918,1.58929,1.58917,1.58929,90500000.0
2005-05-10 02:06:00,1.58962,1.58973,1.58931,1.58963,99300000.0
2005-05-10 02:07:00,1.58976,1.58991,1.58938,1.58963,217800001.0
2005-05-10 02:08:00,1.58948,1.58948,1.58918,1.58939,48700000.0
2005-05-10 02:09:00,1.58934,1.5896,1.58913,1.58934,153500001.0
2005-05-10 02:10:00,1.58896,1.58921,1.58887,1.58887,131300002.0
2005-05-10 02:11:00,1.58869,1.58885,1.58869,1.58885,47900000.0
2005-05-10 02:12:00,1.5889,1.58907,1.58889,1.58907,42600000.0
2005-05-10 02:13:00,1.58902,1.58912,1.58902,1.58912,42200000.0
2005-05-10 02:14:00,1.58896,1.58907,1.58862,1.58907,175100001.0
2005-05-10 02:15:00,1.58887,1.58901,1.58866,1.58876,275000005.0
2005-05-10 02:16:00,1.58875,1.58887,1.58862,1.58885,44200000.0
2005-05-10 02:17:00,1.58865,1.58934,1.58849,1.58882,198000001.0
2005-05-10 02:18:00,1.58863,1.58898,1.58836,1.58878,25400000.0
2005-05-10 02:19:00,1.58891,1.58906,1.58879,1.58883,38300000.0
2005-05-10 02:20:00,1.58895,1.58909,1.58873,1.58902,48600000.0
2005-05-10 02:21:00,1.58873,1.58912,1.5887,1.58912,42500000.0
2005-05-10 02:22:00,1.58887,1.58888,1.58875,1.58876,24600000.0
2005-05-10 02:23:00,1.58901,1.58901,1.58881,1.58888,81600002.0
2005-05-10 02:24:00,1.58872,1.58908,1.58872,1.58908,20400000.0
2005-05-10 02:25:00,1.5891,1.58913,1.58884,1.58892,94000000.0
2005-05-10 02:26:00,1.58876,1.58919,1.58864,1.58919,83400000.0
2005-05-10 02:27:00,1.58923,1.58926,1.58908,1.58913,50700000.0
2005-05-10 02:28:00,1.58909,1.5891,1.58884,1.58884,49400000.0
2005-05-10 02:29:00,1.58911,1.58914,1.58866,1.58914,50600000.0
2005-05-10 02:30:00,1.58952,1.58952,1.5893,1.58943,37000000.0
2005-05-10 02:31:00,1.58933,1.58941,1.58921,1.58926,46000000.0
2005-05-10 02:32:00,1.58938,1.58961,1.58909,1.58945,50600000.0
2005-05-10 02:33:00,1.58907,1.58907,1.58887,1.58887,211300001.0
2005-05-10 02:34:00,1.58936,1.58953,1.58925,1.58951,53100000.0
2005-05-10 02:35:00,1.58947,1.5898,1.58926,1.5893,75000000.0
2005-05-10 02:36:00,1.58944,1.58949,1.58931,1.58945,49600000.0
2005-05-10 02:37:00,1.5893,1.58931,1.58919,1.58924,84200000.0
2005-05-10 02:38:00,1.58931,1.58932,1.58879,1.58879,42000000.0
2005-05-10 02:39:00,1.58909,1.58909,1.5889,1.58897,48500000.0
2005-05-10 02:40:00,1.58886,1.58886,1.58868,1.58885,34000000.0
2005-05-10 02:41:00,1.58902,1.58913,1.58891,1.58891,25600000.0
2005-05-10 02:42:00,1.58899,1.58911,1.58894,1.58894,19600000.0
2005-05-10 02:43:00,1.58899,1.58899,1.58875,1.58877,26200000.0
2005-05-10 02:44:00,1.58873,1.5889,1.58858,1.58875,47000000.0
2005-05-10 02:45:00,1.5882,1.58841,1.58809,1.58814,48200000.0
2005-05-10 02:46:00,1.588,1.58815,1.58794,1.58799,175100001.0
2005-05-10 02:47:00,1.5884,1.58855,1.5877,1.58837,206700000.0
2005-05-10 02:48:00,1.58816,1.58836,1.5881,1.58831,95900000.0
2005-05-10 02:49:00,1.58818,1.58841,1.58794,1.58801,65800000.0
2005-05-10 02:50:00,1.58824,1.58841,1.58796,1.58841,75800000.0
2005-05-10 02:51:00,1.58798,1.58807,1.58783,1.58801,87500001.0
2005-05-10 02:52:00,1.58817,1.58824,1.58801,1.58818,36800000.0
2005-05-10 02:53:00,1.58828,1.58831,1.58796,1.58811,54300001.0
2005-05-10 02:54:00,1.58824,1.58847,1.58812,1.58812,59800000.0
2005-05-10 02:55:00,1.58838,1.58857,1.58816,1.58821,36800000.0
2005-05-10 02:56:00,1.58827,1.58841,1.58827,1.58841,74600000.0
2005-05-10 02:57:00,1.58822,1.58822,1.58779,1.58782,48400000.0
2005-05-10 02:58:00,1.588,1.5882,1.58787,1.58802,75100001.0
2005-05-10 02:59:00,1.58804,1.58834,1.58799,1.58799,80200000.0
2005-05-10 03:00:00,1.58793,1.58793,1.58755,1.58774,123700000.0
2005-05-10 03:01:00,1.58754,1.58758,1.58742,1.58756,60500000.0
2005-05-10 03:02:00,1.58749,1.58749,1.58731,1.58749,36500000.0
2005-05-10 03:03:00,1.58753,1.58753,1.58734,1.58736,75200000.0
2005-05-10 03:04:00,1.58739,1.58778,1.58727,1.58736,44600000.0
2005-05-10 03:05:00,1.58716,1.58726,1.58691,1.58726,57400000.0
2005-05-10 03:06:00,1.58726,1.58732,1.58692,1.58692,54200001.0
2005-05-10 03:07:00,1.5868,1.58731,1.5868,1.58719,81200001.0
2005-05-10 03:08:00,1.58722,1.58722,1.58681,1.587,48600000.0
2005-05-10 03:09:00,1.58732,1.58747,1.58701,1.58737,70500000.0
2005-05-10 03:10:00,1.58699,1.58738,1.58699,1.58738,27600000.0
2005-05-10 03:11:00,1.58702,1.58707,1.58699,1.58699,58200002.0
2005-05-10 03:12:00,1.58714,1.58714,1.58672,1.58706,42200000.0
2005-05-10 03:13:00,1.58687,1.58726,1.58684,1.58712,57900000.0
2005-05-10 03:14:00,1.58724,1.58775,1.58714,1.58764,38700000.0
2005-05-10 03:15:00,1.58758,1.58782,1.58755,1.58773,35000000.0
2005-05-10 03:16:00,1.58796,1.58807,1.58768,1.58807,36500000.0
2005-05-10 03:17:00,1.58808,1.58815,1.58767,1.58815,58900000.0
2005-05-10 03:18:00,1.58806,1.58822,1.58779,1.58822,27000000.0
2005-05-10 03:19:00,1.58794,1.58794,1.58756,1.58777,22900000.0
2005-05-10 03:20:00,1.58731,1.58786,1.58731,1.58786,48800000.0
2005-05-10 03:21:00,1.58753,1.58753,1.58729,1.58735,32600000.0
2005-05-10 03:22:00,1.58735,1.58735,1.5871,1.58712,42800000.0
2005-05-10 03:23:00,1.58718,1.58739,1.58717,1.58724,90800000.0
2005-05-10 03:24:00,1.58714,1.5872,1.58701,1.58705,65200000.0
2005-05-10 03:25:00,1.58751,1.58751,1.58714,1.58718,43700000.0
2005-05-10 03:26:00,1.58709,1.58731,1.58709,1.58731,109700000.0
2005-05-10 03:27:00,1.58747,1.58768,1.58747,1.58756,100100000.0
2005-05-10 03:28:00,1.58731,1.58743,1.58729,1.5874,29200000.0
2005-05-10 03:29:00,1.58739,1.5874,1.5873,1.5874,59500000.0
2005-05-10 03:30:00,1.58745,1.58748,1.58728,1.58748,50200000.0
2005-05-10 03:31:00,1.58742,1.5878,1.58741,1.5878,30600000.0
2005-05-10 03:32:00,1.5878,1.58797,1.5877,1.5877,40200001.0
2005-05-10 03:34:00,1.58768,1.58769,1.58734,1.58745,40000000.0
2005-05-10 03:35:00,1.58763,1.5877,1.58745,1.58755,80500000.0
2005-05-10 03:36:00,1.58767,1.58793,1.58749,1.58789,57900000.0
2005-05-10 03:38:00,1.58788,1.58795,1.58764,1.58778,37700000.0
2005-05-10 03:39:00,1.5875,1.58751,1.58736,1.58737,79800000.0
2005-05-10 03:40:00,1.5873,1.58787,1.58725,1.58787,139800001.0
2005-05-10 03:41:00,1.58768,1.58788,1.58766,1.58786,77300000.0
2005-05-10 03:42:00,1.58785,1.588,1.58785,1.588,132800002.0
2005-05-10 03:43:00,1.58796,1.58829,1.58796,1.58829,30200000.0
2005-05-10 03:44:00,1.58803,1.58818,1.58793,1.58801,30200000.0
2005-05-10 03:45:00,1.58805,1.58828,1.58797,1.58828,44900000.0
2005-05-10 03:46:00,1.58793,1.58797,1.5878,1.5878,49400000.0
2005-05-10 03:47:00,1.5878,1.5879,1.58772,1.58772,32400000.0
2005-05-10 03:48:00,1.58813,1.58819,1.58793,1.58809,23600000.0
2005-05-10 03:49:00,1.58808,1.58808,1.58761,1.58774,41600000.0
2005-05-10 03:50:00,1.58805,1.58812,1.5878,1.58783,119500000.0
2005-05-10 03:52:00,1.58785,1.58796,1.58766,1.5877,106600000.0
2005-05-10 03:53:00,1.58764,1.58782,1.58752,1.58762,52100000.0
2005-05-10 03:54:00,1.58747,1.58795,1.58747,1.5876,27600000.0
2005-05-10 03:55:00,1.58791,1.58805,1.58779,1.58796,28700000.0
2005-05-10 03:56:00,1.5878,1.58796,1.5878,1.58784,34500000.0
2005-05-10 03:57:00,1.58752,1.58777,1.58752,1.58758,152800000.0
2005-05-10 03:58:00,1.5883,1.5884,1.5882,1.5883,143200000.0
2005-05-10 03:59:00,1.58798,1.58828,1.58794,1.58801,143200000.0
2005-05-10 04:01:00,1.58782,1.58807,1.5877,1.58805,157400003.0
2005-05-10 04:02:00,1.588,1.58812,1.58773,1.58773,122600000.0
2005-05-10 04:03:00,1.58794,1.58794,1.58772,1.58794,98800000.0
2005-05-10 04:04:00,1.5879,1.58793,1.58778,1.58782,150500000.0
2005-05-10 04:05:00,1.5875,1.58815,1.58738,1.58815,179000000.0
2005-05-10 04:06:00,1.58786,1.58848,1.58786,1.58792,129700000.0
2005-05-10 04:07:00,1.5881,1.58812,1.58787,1.58787,157600001.0
2005-05-10 04:08:00,1.58798,1.588,1.58782,1.5879,24400000.0
2005-05-10 04:09:00,1.58802,1.58802,1.58777,1.58797,25600000.0
2005-05-10 04:10:00,1.58793,1.58793,1.5876,1.58774,126500000.0
2005-05-10 04:12:00,1.58764,1.58772,1.58764,1.58767,108400001.0
2005-05-10 04:13:00,1.58761,1.58766,1.58747,1.5875,71600001.0
2005-05-10 04:14:00,1.58754,1.58762,1.58749,1.58762,78000000.0
2005-05-10 04:15:00,1.5879,1.58815,1.58787,1.588,65600000.0
2005-05-10 04:16:00,1.58789,1.58797,1.58767,1.58777,92700000.0
2005-05-10 04:17:00,1.58793,1.58793,1.58774,1.58778,46000000.0
2005-05-10 04:19:00,1.58772,1.58787,1.58772,1.58787,51400000.0
2005-05-10 04:20:00,1.58792,1.58792,1.58772,1.58774,196900001.0
2005-05-10 04:21:00,1.58785,1.58793,1.58775,1.58775,54800000.0
2005-05-10 04:22:00,1.58782,1.58832,1.58778,1.58814,43800000.0
2005-05-10 04:23:00,1.58767,1.58767,1.58748,1.58752,46600001.0
2005-05-10 04:24:00,1.58761,1.58764,1.58753,1.58763,159300000.0
2005-05-10 04:25:00,1.58761,1.58802,1.58753,1.58788,178100001.0
2005-05-10 04:26:00,1.58807,1.58817,1.58797,1.58797,138100000.0
2005-05-10 04:27:00,1.58806,1.58827,1.58798,1.58803,69100000.0
2005-05-10 04:28:00,1.58819,1.5882,1.58803,1.58803,47800000.0
2005-05-10 04:29:00,1.5878,1.58845,1.58779,1.58825,77100000.0
2005-05-10 04:30:00,1.5879,1.58829,1.58782,1.58816,65800000.0
2005-05-10 04:31:00,1.58811,1.58821,1.58788,1.58812,31800000.0
2005-05-10 04:32:00,1.58821,1.58821,1.58813,1.58814,40200001.0
2005-05-10 04:33:00,1.58821,1.5883,1.5881,1.58827,71500001.0
2005-05-10 04:34:00,1.58832,1.58841,1.58828,1.58829,39600000.0
2005-05-10 04:35:00,1.58818,1.58837,1.58817,1.58826,59500000.0
2005-05-10 04:36:00,1.58852,1.5886,1.58787,1.58849,181300001.0
2005-05-10 04:37:00,1.58844,1.58878,1.58816,1.58853,156200002.0
2005-05-10 04:38:00,1.58855,1.58855,1.58842,1.5885,67800002.0
2005-05-10 04:39:00,1.58823,1.5884,1.58823,1.58826,75500000.0
2005-05-10 04:40:00,1.58833,1.58854,1.58833,1.58845,37600000.0
2005-05-10 04:41:00,1.5883,1.5884,1.5882,1.5883,60200000.0
2005-05-10 04:42:00,1.58809,1.58824,1.58809,1.58819,60200000.0
2005-05-10 04:44:00,1.58799,1.58844,1.58799,1.58842,35000000.0
2005-05-10 04:45:00,1.58838,1.58849,1.58811,1.58829,49400000.0
2005-05-10 04:46:00,1.58812,1.58827,1.58812,1.58821,54300000.0
2005-05-10 04:47:00,1.58812,1.58869,1.58812,1.58869,105500000.0
2005-05-10 04:48:00,1.58842,1.58871,1.58842,1.58871,54000000.0
2005-05-10 04:49:00,1.58863,1.58901,1.58859,1.5886,78400000.0
2005-05-10 04:50:00,1.58878,1.58891,1.58866,1.58878,39800000.0
2005-05-10 04:51:00,1.58849,1.58849,1.58849,1.58849,40200000.0
2005-05-10 04:52:00,1.58844,1.5888,1.58829,1.58866,42400000.0
2005-05-10 04:53:00,1.58861,1.58886,1.58851,1.58861,55200000.0
2005-05-10 04:54:00,1.58839,1.58878,1.58839,1.58849,37400000.0
2005-05-10 04:55:00,1.58883,1.58895,1.58857,1.58895,31000000.0
2005-05-10 04:56:00,1.5887,1.58902,1.5887,1.58894,21600000.0
2005-05-10 04:57:00,1.58864,1.58899,1.58864,1.58864,25200000.0
2005-05-10 04:58:00,1.58862,1.58904,1.58862,1.58892,33700000.0
2005-05-10 04:59:00,1.58857,1.5888,1.58842,1.58846,95200000.0
2005-05-10 05:00:00,1.58885,1.589,1.58881,1.589,32000000.0
2005-05-10 05:01:00,1.58887,1.58912,1.58887,1.58912,45000000.0
2005-05-10 05:02:00,1.589,1.58908,1.58879,1.58902,26900000.0
2005-05-10 05:03:00,1.58877,1.58888,1.58856,1.58865,159300000.0
2005-05-10 05:04:00,1.58862,1.58877,1.58862,1.58867,186400000.0
2005-05-10 05:05:00,1.58862,1.58873,1.58859,1.5887,195400000.0
2005-05-10 05:06:00,1.589,1.58921,1.5888,1.58921,182000000.0
2005-05-10 05:07:00,1.58917,1.58949,1.58906,1.58906,291800001.0
2005-05-10 05:08:00,1.58926,1.5894,1.58909,1.58922,295500001.0
2005-05-10 05:09:00,1.58905,1.58951,1.589,1.58905,210000001.0
2005-05-10 05:10:00,1.58922,1.58932,1.58917,1.58931,242500000.0
2005-05-10 05:12:00,1.58919,1.58924,1.58914,1.58914,94600000.0
2005-05-10 05:13:00,1.58931,1.58957,1.58921,1.58936,177000000.0
2005-05-10 05:14:00,1.58919,1.58924,1.58914,1.58917,306500000.0
2005-05-10 05:15:00,1.58927,1.58933,1.58915,1.58921,30600000.0
2005-05-10 05:16:00,1.58891,1.58904,1.58868,1.58892,236900001.0
2005-05-10 05:17:00,1.58908,1.58933,1.58891,1.58933,171200001.0
2005-05-10 05:18:00,1.58933,1.58933,1.58898,1.58926,280700000.0
2005-05-10 05:19:00,1.58915,1.58948,1.58913,1.58915,283900000.0
2005-05-10 05:20:00,1.58918,1.58933,1.58913,1.58923,264300001.0
2005-05-10 05:21:00,1.58915,1.58951,1.58913,1.58923,291400001.0
2005-05-10 05:22:00,1.58934,1.58941,1.58926,1.58931,295200000.0
2005-05-10 05:23:00,1.58918,1.58922,1.589,1.58903,85400000.0
2005-05-10 05:24:00,1.5889,1.58891,1.58879,1.58881,168200000.0
2005-05-10 05:25:00,1.58893,1.58918,1.5888,1.58884,242200001.0
2005-05-10 05:26:00,1.58879,1.58879,1.58869,1.58872,107500000.0
2005-05-10 05:27:00,1.58897,1.5891,1.58872,1.58901,179700000.0
2005-05-10 05:28:00,1.5889,1.5889,1.58837,1.58869,213500000.0
2005-05-10 05:29:00,1.58875,1.58897,1.5886,1.58873,282200000.0
2005-05-10 05:30:00,1.58877,1.58912,1.58872,1.58876,182900000.0
2005-05-10 05:31:00,1.5888,1.5891,1.58877,1.58885,56800000.0
2005-05-10 05:32:00,1.589,1.58913,1.58895,1.58905,157700001.0
2005-05-10 05:33:00,1.589,1.589,1.58885,1.5889,176100001.0
2005-05-10 05:34:00,1.58879,1.58915,1.58866,1.58876,213500000.0
2005-05-10 05:35:00,1.58889,1.58904,1.58885,1.58892,16200000.0
2005-05-10 05:36:00,1.58866,1.58883,1.58864,1.58876,216400002.0
2005-05-10 05:37:00,1.58883,1.58897,1.5888,1.58891,199800001.0
2005-05-10 05:38:00,1.58902,1.58932,1.58899,1.58932,138000000.0
2005-05-10 05:39:00,1.58923,1.58928,1.58907,1.58915,161400000.0
2005-05-10 05:40:00,1.58896,1.58928,1.58889,1.58903,208500001.0
2005-05-10 05:41:00,1.58883,1.58914,1.58881,1.58881,121800000.0
2005-05-10 05:42:00,1.58881,1.58881,1.58857,1.5887,206000001.0
2005-05-10 05:43:00,1.58871,1.58878,1.58862,1.58866,87300000.0
2005-05-10 05:44:00,1.58868,1.58897,1.58865,1.58876,111800000.0
2005-05-10 05:45:00,1.58878,1.58898,1.58873,1.58878,143800000.0
2005-05-10 05:46:00,1.58883,1.58898,1.58878,1.58888,226100001.0
2005-05-10 05:47:00,1.58885,1.58887,1.58868,1.58879,240800003.0
2005-05-10 05:48:00,1.58873,1.58905,1.58862,1.58876,268500000.0
2005-05-10 05:49:00,1.58865,1.58872,1.58834,1.58837,206400001.0
2005-05-10 05:50:00,1.58838,1.58887,1.58838,1.58845,266700001.0
2005-05-10 05:51:00,1.5886,1.58878,1.58855,1.58859,159200001.0
2005-05-10 05:52:00,1.58846,1.5887,1.58841,1.5887,185600000.0
2005-05-10 05:53:00,1.5888,1.58908,1.58877,1.58882,112500000.0
2005-05-10 05:54:00,1.58898,1.58926,1.58888,1.58925,215400001.0
2005-05-10 05:55:00,1.5892,1.58927,1.58897,1.58903,248900001.0
2005-05-10 05:56:00,1.58908,1.58925,1.58898,1.58901,101300000.0
2005-05-10 05:57:00,1.58899,1.58913,1.58887,1.58909,163500000.0
2005-05-10 05:58:00,1.58917,1.58917,1.58897,1.58897,136700000.0
2005-05-10 05:59:00,1.58913,1.58924,1.58903,1.58905,69800000.0
2005-05-10 06:00:00,1.58914,1.58936,1.58914,1.5893,209200000.0
2005-05-10 06:01:00,1.58935,1.58947,1.58927,1.5893,155600000.0
2005-05-10 06:02:00,1.58928,1.58945,1.58925,1.58932,283500000.0
2005-05-10 06:03:00,1.58938,1.58943,1.58921,1.5894,69000000.0
2005-05-10 06:04:00,1.58917,1.5892,1.58906,1.5892,171500001.0
2005-05-10 06:05:00,1.5892,1.58931,1.58913,1.58918,449100001.0
2005-05-10 06:06:00,1.58923,1.58938,1.58923,1.58931,83100000.0
2005-05-10 06:07:00,1.58935,1.58938,1.58913,1.58933,368900000.0
2005-05-10 06:08:00,1.58912,1.58926,1.589,1.58922,545600000.0
2005-05-10 06:09:00,1.58913,1.58948,1.58913,1.58928,386700001.0
2005-05-10 06:10:00,1.58929,1.58938,1.58913,1.58913,346500002.0
2005-05-10 06:11:00,1.58914,1.58921,1.58903,1.58913,426000001.0
2005-05-10 06:12:00,1.58911,1.58936,1.58906,1.58931,271800000.0
2005-05-10 06:13:00,1.58914,1.58927,1.58888,1.58888,314700000.0
2005-05-10 06:14:00,1.58913,1.58918,1.58888,1.58898,385900002.0
2005-05-10 06:15:00,1.5891,1.58917,1.589,1.58913,155200000.0
2005-05-10 06:16:00,1.5891,1.58917,1.58892,1.58917,221200000.0
2005-05-10 06:17:00,1.58898,1.58914,1.58894,1.58898,164000000.0
2005-05-10 06:18:00,1.58891,1.58907,1.58891,1.58892,266800002.0
2005-05-10 06:19:00,1.58888,1.58906,1.58888,1.58903,192500001.0
2005-05-10 06:20:00,1.58898,1.58913,1.58888,1.58891,295100000.0
2005-05-10 06:22:00,1.589,1.58926,1.58895,1.58903,254400001.0
2005-05-10 06:23:00,1.58877,1.58895,1.58875,1.58888,326100000.0
2005-05-10 06:24:00,1.58875,1.58894,1.58867,1.58887,321200000.0
2005-05-10 06:25:00,1.58884,1.58887,1.58868,1.58872,237300001.0
2005-05-10 06:26:00,1.5887,1.58884,1.58858,1.58881,317200001.0
2005-05-10 06:27:00,1.58887,1.5889,1.58875,1.58881,360600002.0
2005-05-10 06:28:00,1.58879,1.58894,1.58867,1.58879,355300001.0
2005-05-10 06:29:00,1.58876,1.58877,1.5886,1.5886,103400001.0
2005-05-10 06:30:00,1.58857,1.5888,1.58856,1.58867,280500001.0
2005-05-10 06:31:00,1.5888,1.58881,1.58863,1.5887,143700000.0
2005-05-10 06:32:00,1.58879,1.58879,1.58853,1.58877,201500002.0
2005-05-10 06:33:00,1.58882,1.58899,1.58879,1.58882,237100000.0
2005-05-10 06:34:00,1.58885,1.58898,1.58878,1.58898,239500000.0
2005-05-10 06:35:00,1.58886,1.58911,1.58884,1.58886,134900000.0
2005-05-10 06:36:00,1.58886,1.58896,1.58886,1.58886,77000000.0
2005-05-10 06:37:00,1.58886,1.58894,1.58883,1.58888,217600000.0
2005-05-10 06:38:00,1.58884,1.58894,1.58867,1.58869,154600000.0
2005-05-10 06:39:00,1.5887,1.58871,1.58863,1.58869,52500001.0
2005-05-10 06:40:00,1.58856,1.58862,1.58841,1.58852,113400000.0
2005-05-10 06:41:00,1.58854,1.58868,1.5885,1.58857,173600001.0
2005-05-10 06:42:00,1.5886,1.58874,1.58851,1.58861,265300000.0
2005-05-10 06:43:00,1.58867,1.58875,1.58862,1.5887,126300000.0
2005-05-10 06:44:00,1.58885,1.58903,1.58871,1.58895,325500000.0
2005-05-10 06:45:00,1.58902,1.5893,1.58894,1.5893,233400000.0
2005-05-10 06:46:00,1.58915,1.58921,1.58902,1.58915,228300000.0
2005-05-10 06:48:00,1.58878,1.58904,1.58878,1.58898,49500000.0
2005-05-10 06:49:00,1.58903,1.58944,1.58902,1.58922,235800000.0
2005-05-10 06:50:00,1.58932,1.58933,1.58909,1.58913,44100000.0
2005-05-10 06:52:00,1.589,1.58915,1.589,1.58904,218200000.0
2005-05-10 06:53:00,1.58908,1.58935,1.58907,1.58922,208400001.0
2005-05-10 06:54:00,1.58921,1.58942,1.58901,1.58904,407600000.0
2005-05-10 06:56:00,1.58916,1.58916,1.58895,1.58895,41300000.0
2005-05-10 06:57:00,1.58918,1.5892,1.589,1.589,62600000.0
2005-05-10 06:58:00,1.58897,1.58909,1.58883,1.589,223600001.0
2005-05-10 06:59:00,1.58896,1.58917,1.58889,1.58899,335800002.0
2005-05-10 07:00:00,1.58912,1.58912,1.58899,1.58899,140800000.0
2005-05-10 07:01:00,1.5892,1.5893,1.5891,1.5892,373000000.0
2005-05-10 07:02:00,1.58918,1.58933,1.58908,1.58918,373000000.0
2005-05-10 07:03:00,1.58923,1.58941,1.58919,1.58931,141900000.0
2005-05-10 07:04:00,1.58906,1.58911,1.58891,1.58905,302700000.0
2005-05-10 07:05:00,1.58915,1.58915,1.58891,1.58896,136800000.0
2005-05-10 07:06:00,1.58907,1.58907,1.58888,1.58899,222100000.0
2005-05-10 07:07:00,1.58891,1.5891,1.58884,1.58903,202800000.0
2005-05-10 07:08:00,1.5892,1.58931,1.58899,1.58906,285400002.0
2005-05-10 07:09:00,1.58905,1.58905,1.58883,1.58883,204800000.0
2005-05-10 07:10:00,1.58875,1.58879,1.58858,1.5886,466800001.0
2005-05-10 07:11:00,1.58846,1.58856,1.58843,1.58856,370400001.0
2005-05-10 07:12:00,1.58857,1.58873,1.58853,1.58862,283000001.0
2005-05-10 07:13:00,1.5886,1.5887,1.58852,1.58862,255900000.0
2005-05-10 07:15:00,1.58865,1.58875,1.5884,1.58875,264900001.0
2005-05-10 07:16:00,1.5886,1.5887,1.58855,1.58867,146400000.0
2005-05-10 07:17:00,1.5886,1.58865,1.58842,1.58843,228200001.0
2005-05-10 07:18:00,1.58858,1.58886,1.58855,1.58867,428700002.0
2005-05-10 07:19:00,1.58861,1.58875,1.58848,1.58875,329500001.0
2005-05-10 07:20:00,1.58874,1.58876,1.58845,1.58858,426100000.0
2005-05-10 07:21:00,1.58848,1.58867,1.58839,1.58839,281400002.0
2005-05-10 07:22:00,1.58852,1.58868,1.58847,1.5886,307000001.0
2005-05-10 07:23:00,1.58868,1.58878,1.58852,1.58873,420600000.0
2005-05-10 07:24:00,1.58864,1.58881,1.58852,1.58855,242400000.0
2005-05-10 07:25:00,1.58855,1.58876,1.5885,1.58876,450900004.0
2005-05-10 07:26:00,1.58878,1.58893,1.58865,1.58873,294500000.0
2005-05-10 07:27:00,1.5887,1.58881,1.58856,1.58878,154000000.0
2005-05-10 07:28:00,1.58873,1.58873,1.5884,1.5884,255100001.0
2005-05-10 07:29:00,1.58821,1.58857,1.58821,1.58837,233600000.0
2005-05-10 07:30:00,1.58823,1.58842,1.58812,1.58838,479800000.0
2005-05-10 07:31:00,1.5883,1.58837,1.58803,1.58819,265900000.0
2005-05-10 07:32:00,1.58826,1.5885,1.58826,1.58848,457800002.0
2005-05-10 07:33:00,1.5885,1.58859,1.5883,1.58839,384100000.0
2005-05-10 07:34:00,1.58838,1.58854,1.58833,1.5885,243700000.0
2005-05-10 07:35:00,1.5885,1.58868,1.58844,1.58846,259800000.0
2005-05-10 07:36:00,1.58845,1.58845,1.588,1.58816,366700000.0
2005-05-10 07:37:00,1.58808,1.58808,1.58784,1.58793,210700000.0
2005-05-10 07:38:00,1.58788,1.5882,1.58788,1.58801,31000000.0
2005-05-10 07:39:00,1.58787,1.58797,1.58777,1.58797,465300002.0
2005-05-10 07:40:00,1.58792,1.58818,1.58785,1.58808,342300002.0
2005-05-10 07:41:00,1.58811,1.58833,1.58805,1.58821,634600001.0
2005-05-10 07:42:00,1.58813,1.58837,1.5881,1.58837,329300000.0
2005-05-10 07:43:00,1.58858,1.58899,1.58858,1.5888,211200000.0
2005-05-10 07:44:00,1.58889,1.58889,1.58856,1.58882,401200002.0
2005-05-10 07:45:00,1.58884,1.58912,1.58882,1.58906,388300003.0
2005-05-10 07:46:00,1.58888,1.58903,1.5888,1.58885,485100000.0
2005-05-10 07:47:00,1.5887,1.58904,1.58855,1.5886,702900000.0
2005-05-10 07:48:00,1.5887,1.58894,1.58865,1.58871,699500001.0
2005-05-10 07:49:00,1.58896,1.58901,1.5887,1.58881,671700001.0
2005-05-10 07:50:00,1.58869,1.58884,1.58857,1.58867,623500001.0
2005-05-10 07:51:00,1.58865,1.58865,1.58831,1.5885,610400001.0
2005-05-10 07:52:00,1.58845,1.58853,1.5883,1.58843,380000000.0
2005-05-10 07:53:00,1.5883,1.58852,1.58815,1.58837,585700002.0
2005-05-10 07:54:00,1.58847,1.58863,1.58841,1.58853,359800001.0
2005-05-10 07:55:00,1.58848,1.58857,1.5883,1.58831,368700000.0
2005-05-10 07:56:00,1.58824,1.58846,1.58805,1.5882,709100001.0
2005-05-10 07:57:00,1.58795,1.58806,1.5878,1.58793,637100001.0
2005-05-10 07:58:00,1.5879,1.58835,1.58789,1.58818,657500001.0
2005-05-10 07:59:00,1.58837,1.58858,1.58828,1.58843,446600001.0
2005-05-10 08:00:00,1.58842,1.58859,1.58832,1.58855,368600000.0
2005-05-10 08:01:00,1.58856,1.58889,1.58846,1.58858,475000001.0
2005-05-10 08:02:00,1.58853,1.58869,1.58848,1.58851,238800000.0
2005-05-10 08:03:00,1.58822,1.58836,1.58809,1.58812,414300001.0
2005-05-10 08:04:00,1.58791,1.58857,1.58791,1.58857,428200002.0
2005-05-10 08:05:00,1.58865,1.58875,1.58855,1.58855,260700000.0
2005-05-10 08:06:00,1.58886,1.58907,1.58868,1.58883,698400002.0
2005-05-10 08:07:00,1.58852,1.58874,1.58849,1.58872,528500005.0
2005-05-10 08:08:00,1.58877,1.58887,1.58871,1.58875,451600004.0
2005-05-10 08:09:00,1.58865,1.58893,1.5886,1.58879,550300004.0
2005-05-10 08:10:00,1.58865,1.58899,1.58849,1.58886,570600001.0
2005-05-10 08:11:00,1.58863,1.58902,1.58851,1.58866,232400000.0
2005-05-10 08:12:00,1.58858,1.5887,1.58837,1.58854,443000001.0
2005-05-10 08:13:00,1.58855,1.58868,1.58844,1.58868,205100000.0
2005-05-10 08:14:00,1.58865,1.58875,1.58858,1.58858,82200000.0
2005-05-10 08:15:00,1.58849,1.58862,1.58842,1.58857,251400000.0
2005-05-10 08:16:00,1.58855,1.5886,1.58818,1.58818,287800000.0
2005-05-10 08:17:00,1.58811,1.58827,1.58798,1.58806,286000001.0
2005-05-10 08:18:00,1.58803,1.58803,1.58733,1.58737,192400000.0
2005-05-10 08:19:00,1.58751,1.58809,1.58744,1.58809,325100001.0
2005-05-10 08:20:00,1.58768,1.58768,1.5868,1.58692,302600000.0
2005-05-10 08:21:00,1.58696,1.58788,1.58696,1.58788,517900001.0
2005-05-10 08:22:00,1.58787,1.58822,1.58787,1.58811,319000000.0
2005-05-10 08:23:00,1.58814,1.58825,1.58788,1.58799,257400001.0
2005-05-10 08:24:00,1.58795,1.58806,1.58761,1.58763,506500002.0
2005-05-10 08:25:00,1.58799,1.58828,1.58775,1.58828,589300002.0
2005-05-10 08:26:00,1.58844,1.58844,1.58825,1.58825,313500001.0
2005-05-10 08:27:00,1.58754,1.58775,1.58705,1.58775,323100000.0
2005-05-10 08:28:00,1.5879,1.58807,1.58754,1.5879,526500000.0
2005-05-10 08:29:00,1.58796,1.58805,1.5878,1.58785,401700001.0
2005-05-10 08:30:00,1.58776,1.58788,1.58762,1.58784,385700000.0
2005-05-10 08:31:00,1.58779,1.5883,1.58779,1.58815,274300000.0
2005-05-10 08:32:00,1.58828,1.58859,1.58826,1.58847,299000000.0
2005-05-10 08:33:00,1.5886,1.58865,1.58849,1.58861,185400000.0
2005-05-10 08:34:00,1.58846,1.58863,1.58813,1.58842,617400000.0
2005-05-10 08:35:00,1.58853,1.58861,1.58841,1.58844,512200001.0
2005-05-10 08:36:00,1.58821,1.58821,1.58707,1.58814,415200001.0
2005-05-10 08:37:00,1.58818,1.58846,1.58815,1.58836,335300001.0
2005-05-10 08:38:00,1.58839,1.58846,1.58819,1.58832,371100001.0
2005-05-10 08:39:00,1.58804,1.58804,1.58756,1.58756,530300000.0
2005-05-10 08:40:00,1.58765,1.58805,1.58764,1.58764,343000001.0
2005-05-10 08:41:00,1.58792,1.58828,1.58787,1.58803,438400000.0
2005-05-10 08:42:00,1.58816,1.58844,1.58795,1.58795,455600001.0
2005-05-10 08:43:00,1.58811,1.58817,1.58793,1.58793,313300002.0
2005-05-10 08:44:00,1.58794,1.58811,1.58773,1.58798,490400000.0
2005-05-10 08:45:00,1.58799,1.58828,1.58787,1.58792,618700000.0
2005-05-10 08:46:00,1.58804,1.5883,1.588,1.58815,744000001.0
2005-05-10 08:47:00,1.58809,1.58833,1.58803,1.58811,499400001.0
2005-05-10 08:48:00,1.58804,1.58831,1.58781,1.5881,346200001.0
2005-05-10 08:49:00,1.58811,1.58839,1.5881,1.58822,422100000.0
2005-05-10 08:50:00,1.58832,1.58856,1.58827,1.5885,477900000.0
2005-05-10 08:51:00,1.58852,1.58887,1.58843,1.58856,546700000.0
2005-05-10 08:52:00,1.58841,1.58853,1.58825,1.58828,606500001.0
2005-05-10 08:53:00,1.58834,1.58834,1.58794,1.5881,480200000.0
2005-05-10 08:54:00,1.5882,1.58847,1.58816,1.58845,702400001.0
2005-05-10 08:55:00,1.58853,1.5887,1.58771,1.58786,550600000.0
2005-05-10 08:56:00,1.58808,1.58848,1.58808,1.58845,577700002.0
2005-05-10 08:57:00,1.58817,1.58819,1.58758,1.58805,564500001.0
2005-05-10 08:58:00,1.5881,1.58831,1.58779,1.58792,483200003.0
2005-05-10 08:59:00,1.58795,1.58799,1.58768,1.58768,344100001.0
2005-05-10 09:00:00,1.58756,1.58772,1.58738,1.5875,481100002.0
2005-05-10 09:01:00,1.58743,1.58743,1.58695,1.58712,412700001.0
2005-05-10 09:02:00,1.58692,1.58734,1.58692,1.58695,599500001.0
2005-05-10 09:03:00,1.58696,1.58719,1.58678,1.58708,590800000.0
2005-05-10 09:04:00,1.58731,1.58738,1.58691,1.58723,665700004.0
2005-05-10 09:05:00,1.58729,1.58736,1.58695,1.58711,543000001.0
2005-05-10 09:06:00,1.5869,1.58707,1.58657,1.58703,522800001.0
2005-05-10 09:07:00,1.58701,1.58716,1.58673,1.58716,301700000.0
2005-05-10 09:08:00,1.58699,1.58699,1.58604,1.5862,230500000.0
2005-05-10 09:09:00,1.58616,1.58636,1.58594,1.58636,251500000.0
2005-05-10 09:10:00,1.58686,1.58736,1.58664,1.58722,277900000.0
2005-05-10 09:11:00,1.58712,1.58738,1.58702,1.58717,522000002.0
2005-05-10 09:12:00,1.5873,1.58772,1.58719,1.58742,482400002.0
2005-05-10 09:13:00,1.58747,1.58788,1.58747,1.58764,499800002.0
2005-05-10 09:14:00,1.58795,1.58801,1.58755,1.5876,265600000.0
2005-05-10 09:15:00,1.5877,1.5877,1.58722,1.58751,407700000.0
2005-05-10 09:16:00,1.58732,1.58741,1.58693,1.58713,556800001.0
2005-05-10 09:17:00,1.58705,1.58728,1.58699,1.58705,494700000.0
2005-05-10 09:18:00,1.58699,1.58714,1.58696,1.58702,207200002.0
2005-05-10 09:19:00,1.58719,1.5875,1.58712,1.58729,531900001.0
2005-05-10 09:20:00,1.58711,1.58725,1.58704,1.58705,230700000.0
2005-05-10 09:21:00,1.5871,1.5872,1.587,1.58715,300500000.0
2005-05-10 09:22:00,1.58715,1.58742,1.58715,1.58731,325600000.0
2005-05-10 09:23:00,1.58737,1.58737,1.5867,1.5871,373200000.0
2005-05-10 09:24:00,1.58707,1.58709,1.58661,1.58661,303600000.0
2005-05-10 09:25:00,1.58683,1.58699,1.58682,1.58688,403400000.0
2005-05-10 09:26:00,1.58695,1.58739,1.58695,1.5872,526200000.0
2005-05-10 09:27:00,1.58725,1.58736,1.58699,1.58715,399500002.0
2005-05-10 09:28:00,1.5873,1.58751,1.5872,1.58739,449000000.0
2005-05-10 09:29:00,1.58666,1.58692,1.58664,1.5867,415100000.0
2005-05-10 09:30:00,1.58637,1.58637,1.58598,1.58616,705800000.0
2005-05-10 09:31:00,1.58628,1.58629,1.58587,1.58613,332000001.0
2005-05-10 09:32:00,1.586,1.586,1.58574,1.58599,366800000.0
2005-05-10 09:33:00,1.58581,1.58589,1.58561,1.58575,269500001.0
2005-05-10 09:34:00,1.58573,1.58584,1.58552,1.5857,436200000.0
2005-05-10 09:35:00,1.5857,1.58608,1.58569,1.58608,267700000.0
2005-05-10 09:36:00,1.58589,1.58589,1.58514,1.58535,466700003.0
2005-05-10 09:37:00,1.58536,1.58539,1.58512,1.58525,445300001.0
2005-05-10 09:38:00,1.58552,1.5859,1.58552,1.5857,421800001.0
2005-05-10 09:39:00,1.58585,1.58618,1.58585,1.58593,501800002.0
2005-05-10 09:40:00,1.58575,1.58584,1.5856,1.58566,457300001.0
2005-05-10 09:41:00,1.5857,1.58577,1.58557,1.58567,462200001.0
2005-05-10 09:42:00,1.58564,1.58604,1.58558,1.58578,535000000.0
2005-05-10 09:43:00,1.58605,1.5863,1.5859,1.58613,317400000.0
2005-05-10 09:44:00,1.58601,1.58607,1.58573,1.58573,451500000.0
2005-05-10 09:45:00,1.58584,1.58584,1.58555,1.58583,518100001.0
2005-05-10 09:46:00,1.58574,1.58603,1.58574,1.58596,300800001.0
2005-05-10 09:47:00,1.5859,1.586,1.58578,1.58597,390700001.0
2005-05-10 09:48:00,1.58609,1.58625,1.58599,1.58617,317000000.0
2005-05-10 09:49:00,1.5862,1.58632,1.58578,1.58606,532700001.0
2005-05-10 09:50:00,1.58591,1.58591,1.58564,1.58573,430200000.0
2005-05-10 09:51:00,1.58582,1.58606,1.58567,1.58579,531900003.0
2005-05-10 09:52:00,1.5857,1.58572,1.58535,1.58535,460000002.0
2005-05-10 09:53:00,1.5853,1.58553,1.58524,1.58536,345300000.0
2005-05-10 09:54:00,1.58549,1.58587,1.58549,1.58575,480200002.0
2005-05-10 09:55:00,1.58577,1.58598,1.58565,1.58593,615600001.0
2005-05-10 09:56:00,1.58591,1.58595,1.58573,1.58584,424400002.0
2005-05-10 09:57:00,1.58574,1.58599,1.58562,1.58591,575600003.0
2005-05-10 09:58:00,1.58609,1.58629,1.5859,1.58605,726300000.0
2005-05-10 09:59:00,1.5865,1.58651,1.58617,1.58645,703000004.0
2005-05-10 10:00:00,1.58622,1.58644,1.58618,1.58625,236900000.0
2005-05-10 10:01:00,1.5861,1.58637,1.58596,1.5861,693700001.0
2005-05-10 10:02:00,1.58621,1.58637,1.58604,1.5861,569500000.0
2005-05-10 10:03:00,1.58603,1.58641,1.58591,1.58603,457900003.0
2005-05-10 10:04:00,1.58613,1.58613,1.58577,1.58599,437000004.0
2005-05-10 10:05:00,1.58568,1.58587,1.58564,1.58579,436200002.0
2005-05-10 10:06:00,1.58557,1.58583,1.58547,1.58577,487100002.0
2005-05-10 10:07:00,1.58567,1.58586,1.58556,1.58572,565400001.0
2005-05-10 10:08:00,1.58564,1.58588,1.58564,1.58569,552100001.0
2005-05-10 10:09:00,1.58595,1.58612,1.58578,1.58593,474200000.0
2005-05-10 10:10:00,1.5859,1.58616,1.5859,1.58604,406400000.0
2005-05-10 10:11:00,1.58608,1.58617,1.58602,1.58613,377600000.0
2005-05-10 10:12:00,1.58606,1.58609,1.58585,1.586,485300001.0
2005-05-10 10:13:00,1.5861,1.58631,1.58605,1.58622,578800000.0
2005-05-10 10:14:00,1.58622,1.58631,1.58604,1.58615,509800001.0
2005-05-10 10:15:00,1.5863,1.5863,1.5861,1.58622,457400000.0
2005-05-10 10:16:00,1.58633,1.58654,1.58624,1.58641,390200003.0
2005-05-10 10:17:00,1.58628,1.58659,1.58622,1.58641,391500002.0
2005-05-10 10:18:00,1.5862,1.58661,1.5862,1.58658,412300000.0
2005-05-10 10:19:00,1.58658,1.58658,1.58609,1.5862,311400002.0
2005-05-10 10:20:00,1.58613,1.58643,1.58607,1.58625,508000001.0
2005-05-10 10:21:00,1.58634,1.58643,1.58615,1.58615,381200000.0
2005-05-10 10:22:00,1.58598,1.58628,1.58576,1.58598,368900000.0
2005-05-10 10:23:00,1.58585,1.58605,1.58571,1.58576,492900001.0
2005-05-10 10:24:00,1.58578,1.58578,1.58546,1.5857,385200000.0
2005-05-10 10:25:00,1.58586,1.58613,1.58575,1.58613,395200002.0
2005-05-10 10:26:00,1.58613,1.58628,1.58588,1.58613,527600002.0
2005-05-10 10:27:00,1.58628,1.58631,1.58604,1.58604,416700001.0
2005-05-10 10:28:00,1.58604,1.58629,1.58586,1.58625,663500002.0
2005-05-10 10:29:00,1.58632,1.58635,1.58605,1.58632,533600001.0
2005-05-10 10:30:00,1.58644,1.58644,1.58604,1.58637,644000001.0
2005-05-10 10:31:00,1.58618,1.5865,1.58595,1.58614,502800000.0
2005-05-10 10:32:00,1.58626,1.58646,1.58614,1.58622,547900003.0
2005-05-10 10:33:00,1.58646,1.58667,1.58627,1.5865,517600002.0
2005-05-10 10:34:00,1.58661,1.5877,1.58661,1.5877,380200000.0
2005-05-10 10:35:00,1.58778,1.58869,1.58755,1.58854,452200001.0
2005-05-10 10:36:00,1.58783,1.58793,1.58734,1.58784,547300001.0
2005-05-10 10:37:00,1.58768,1.58768,1.58721,1.58745,577300001.0
2005-05-10 10:38:00,1.58789,1.58841,1.58789,1.5883,424500000.0
2005-05-10 10:39:00,1.58852,1.58861,1.5882,1.58848,424900000.0
2005-05-10 10:40:00,1.58838,1.58879,1.58838,1.58877,339900000.0
2005-05-10 10:41:00,1.58886,1.58889,1.58811,1.58825,655400000.0
2005-05-10 10:42:00,1.58824,1.58824,1.58796,1.58805,475000002.0
2005-05-10 10:43:00,1.58795,1.5883,1.58782,1.58782,410900000.0
2005-05-10 10:44:00,1.58795,1.58822,1.58782,1.58816,522900004.0
2005-05-10 10:45:00,1.58813,1.5883,1.58797,1.58827,535500001.0
2005-05-10 10:46:00,1.58832,1.58861,1.58822,1.58861,333800000.0
2005-05-10 10:47:00,1.58865,1.5887,1.58849,1.58853,398300001.0
2005-05-10 10:48:00,1.58851,1.58864,1.58837,1.58837,561000000.0
2005-05-10 10:49:00,1.58843,1.58862,1.58834,1.58842,370100001.0
2005-05-10 10:50:00,1.58848,1.58953,1.58848,1.58953,494400001.0
2005-05-10 10:51:00,1.58934,1.5897,1.58927,1.58939,494100002.0
2005-05-10 10:52:00,1.58944,1.58971,1.58923,1.58971,359500000.0
2005-05-10 10:53:00,1.58929,1.58943,1.58908,1.58942,353000000.0
2005-05-10 10:54:00,1.58958,1.58983,1.58913,1.58937,441300002.0
2005-05-10 10:55:00,1.5895,1.58954,1.58917,1.58922,491800000.0
2005-05-10 10:56:00,1.58922,1.58984,1.58922,1.58984,457800001.0
2005-05-10 10:57:00,1.5899,1.5899,1.58953,1.58959,375900000.0
2005-05-10 10:58:00,1.58955,1.58967,1.58937,1.5895,487400001.0
2005-05-10 10:59:00,1.58979,1.59044,1.58979,1.59031,797700000.0
2005-05-10 11:00:00,1.59,1.59,1.58966,1.58978,467700000.0
2005-05-10 11:01:00,1.58977,1.58999,1.58963,1.58972,540200000.0
2005-05-10 11:02:00,1.58964,1.58975,1.58945,1.5895,528100001.0
2005-05-10 11:03:00,1.58944,1.58955,1.58932,1.58954,255400001.0
2005-05-10 11:04:00,1.58943,1.5897,1.58932,1.58964,549600000.0
2005-05-10 11:05:00,1.58954,1.58965,1.58931,1.58954,446900001.0
2005-05-10 11:06:00,1.58957,1.58985,1.5895,1.58957,699800002.0
2005-05-10 11:07:00,1.58958,1.58983,1.58958,1.58968,244000000.0
2005-05-10 11:08:00,1.58962,1.58988,1.58955,1.58979,325900001.0
2005-05-10 11:09:00,1.5899,1.59022,1.58982,1.58982,379200001.0
2005-05-10 11:10:00,1.59001,1.59027,1.59,1.59019,468800001.0
2005-05-10 11:11:00,1.59027,1.59054,1.59018,1.59033,488900000.0
2005-05-10 11:12:00,1.59007,1.59035,1.59004,1.59035,560900003.0
2005-05-10 11:13:00,1.59037,1.59037,1.59019,1.5903,370300001.0
2005-05-10 11:14:00,1.59047,1.59054,1.59031,1.59053,511900002.0
2005-05-10 11:15:00,1.59069,1.59093,1.59049,1.59054,503000001.0
2005-05-10 11:16:00,1.59061,1.59085,1.59041,1.59058,452900001.0
2005-05-10 11:17:00,1.59052,1.59056,1.59023,1.59026,398100001.0
2005-05-10 11:18:00,1.59046,1.59102,1.59046,1.59102,415500001.0
2005-05-10 11:19:00,1.59096,1.59096,1.59031,1.59031,367500000.0
2005-05-10 11:20:00,1.59022,1.59024,1.5899,1.59,556300000.0
2005-05-10 11:21:00,1.58985,1.58985,1.5892,1.58934,543400000.0
2005-05-10 11:22:00,1.58945,1.58976,1.5894,1.58954,561800002.0
2005-05-10 11:23:00,1.58937,1.58955,1.5892,1.58943,432400000.0
2005-05-10 11:24:00,1.5894,1.58968,1.58926,1.58968,399800001.0
2005-05-10 11:25:00,1.58972,1.58972,1.58948,1.58956,437900001.0
2005-05-10 11:26:00,1.5895,1.5895,1.58925,1.58929,583100004.0
2005-05-10 11:27:00,1.58915,1.58934,1.58888,1.58928,625300002.0
2005-05-10 11:28:00,1.58955,1.58959,1.58926,1.58941,381100000.0
2005-05-10 11:29:00,1.58937,1.58937,1.58892,1.58896,478500000.0
2005-05-10 11:30:00,1.58893,1.58912,1.58887,1.58906,418100002.0
2005-05-10 11:31:00,1.589,1.58926,1.58893,1.58913,588800001.0
2005-05-10 11:32:00,1.58916,1.58929,1.58901,1.58919,413400000.0
2005-05-10 11:33:00,1.58916,1.58934,1.58913,1.58919,544200002.0
2005-05-10 11:34:00,1.5892,1.58933,1.58901,1.5891,581300002.0
2005-05-10 11:35:00,1.58925,1.58929,1.58902,1.58915,551000003.0
2005-05-10 11:36:00,1.58903,1.5892,1.58898,1.58913,483200001.0
2005-05-10 11:37:00,1.58909,1.58926,1.58893,1.58907,503900000.0
2005-05-10 11:38:00,1.58917,1.58938,1.5891,1.5892,481000000.0
2005-05-10 11:39:00,1.58924,1.58924,1.58891,1.58895,650900000.0
2005-05-10 11:40:00,1.58831,1.58831,1.58769,1.58794,718800003.0
2005-05-10 11:41:00,1.58793,1.58819,1.58777,1.58806,768900002.0
2005-05-10 11:42:00,1.58816,1.58829,1.58798,1.58813,545200000.0
2005-05-10 11:43:00,1.58809,1.58831,1.58809,1.58811,561500001.0
2005-05-10 11:44:00,1.58819,1.58821,1.58785,1.58788,638000004.0
2005-05-10 11:45:00,1.58802,1.58826,1.58794,1.58811,563600002.0
2005-05-10 11:46:00,1.58808,1.58808,1.58779,1.58793,559500001.0
2005-05-10 11:47:00,1.58776,1.58816,1.58774,1.588,472900000.0
2005-05-10 11:48:00,1.5878,1.58789,1.58759,1.58761,561800000.0
2005-05-10 11:49:00,1.58796,1.58804,1.58775,1.58792,456100002.0
2005-05-10 11:50:00,1.58805,1.58839,1.58802,1.58839,382300001.0
2005-05-10 11:51:00,1.58836,1.58837,1.5878,1.58832,173100000.0
2005-05-10 11:52:00,1.58824,1.58839,1.58817,1.58834,268800001.0
2005-05-10 11:53:00,1.58833,1.58845,1.58816,1.58816,183700000.0
2005-05-10 11:54:00,1.58823,1.58847,1.58812,1.58842,334500000.0
2005-05-10 11:55:00,1.58854,1.58857,1.58834,1.5884,478900001.0
2005-05-10 11:56:00,1.58856,1.58879,1.58843,1.58872,450000003.0
2005-05-10 11:57:00,1.58878,1.5889,1.58856,1.58868,528100000.0
2005-05-10 11:58:00,1.58884,1.58904,1.58879,1.58885,467400000.0
2005-05-10 11:59:00,1.58911,1.5894,1.58907,1.58921,386100001.0
2005-05-10 12:00:00,1.58932,1.58938,1.58906,1.58912,537900001.0
2005-05-10 12:01:00,1.58898,1.58934,1.58898,1.58933,430000000.0
2005-05-10 12:02:00,1.58934,1.58948,1.58924,1.5893,404700002.0
2005-05-10 12:03:00,1.58936,1.58936,1.58917,1.58928,351400000.0
2005-05-10 12:04:00,1.58917,1.58929,1.58901,1.58925,439400000.0
2005-05-10 12:05:00,1.5894,1.58947,1.58904,1.58927,378900001.0
2005-05-10 12:06:00,1.58911,1.58935,1.58904,1.58921,420700001.0
2005-05-10 12:07:00,1.58929,1.58934,1.58909,1.58929,329800000.0
2005-05-10 12:08:00,1.58929,1.58936,1.58907,1.58929,561200002.0
2005-05-10 12:10:00,1.58933,1.58967,1.58928,1.58959,359900001.0
2005-05-10 12:11:00,1.58953,1.5896,1.58934,1.58942,231000000.0
2005-05-10 12:12:00,1.58946,1.58965,1.58944,1.58955,195900000.0
2005-05-10 12:13:00,1.58948,1.58966,1.58939,1.58945,509600001.0
2005-05-10 12:14:00,1.58936,1.58936,1.58895,1.58911,656100004.0
2005-05-10 12:15:00,1.589,1.58922,1.58895,1.58914,285600000.0
2005-05-10 12:16:00,1.58911,1.58923,1.58898,1.58909,496600002.0
2005-05-10 12:17:00,1.58903,1.58908,1.58898,1.58904,199700001.0
2005-05-10 12:18:00,1.58907,1.5892,1.58885,1.58919,336700000.0
2005-05-10 12:19:00,1.58926,1.58934,1.58912,1.58915,438600003.0
2005-05-10 12:20:00,1.58922,1.58935,1.58903,1.58914,429700000.0
2005-05-10 12:21:00,1.589,1.58921,1.58894,1.58909,391900000.0
2005-05-10 12:22:00,1.58911,1.58927,1.58895,1.58901,288200000.0
2005-05-10 12:23:00,1.58893,1.58917,1.5889,1.58911,370400000.0
2005-05-10 12:24:00,1.58896,1.58924,1.58883,1.58883,538600000.0
2005-05-10 12:26:00,1.58896,1.58919,1.58894,1.58916,489900000.0
2005-05-10 12:27:00,1.58924,1.58934,1.58903,1.58903,449500002.0
2005-05-10 12:28:00,1.58893,1.58906,1.5886,1.58877,539400001.0
2005-05-10 12:29:00,1.58877,1.58888,1.58861,1.58871,687500002.0
2005-05-10 12:30:00,1.58867,1.58879,1.58845,1.5886,662900001.0
2005-05-10 12:31:00,1.58862,1.58862,1.58817,1.58843,649000002.0
2005-05-10 12:32:00,1.5883,1.58878,1.5883,1.58865,603600000.0
2005-05-10 12:33:00,1.58887,1.58887,1.58864,1.58877,54000000.0
2005-05-10 12:34:00,1.58869,1.58903,1.58856,1.58878,593800001.0
2005-05-10 12:35:00,1.58893,1.58893,1.58857,1.5888,559000001.0
2005-05-10 12:36:00,1.58881,1.58891,1.5886,1.58862,447100002.0
2005-05-10 12:37:00,1.58866,1.5889,1.58864,1.58883,531200001.0
2005-05-10 12:38:00,1.58885,1.58912,1.58881,1.58897,713300003.0
2005-05-10 12:39:00,1.58906,1.58912,1.58881,1.58888,441300000.0
2005-05-10 12:40:00,1.58885,1.58897,1.58877,1.58895,465300000.0
2005-05-10 12:41:00,1.5889,1.58921,1.5889,1.5891,254300000.0
2005-05-10 12:42:00,1.5892,1.58935,1.58903,1.58932,350800000.0
2005-05-10 12:43:00,1.58929,1.58956,1.58926,1.58932,474000000.0
2005-05-10 12:44:00,1.58932,1.5895,1.58917,1.58944,419500001.0
2005-05-10 12:45:00,1.5895,1.58951,1.58916,1.58942,451500001.0
2005-05-10 12:47:00,1.58936,1.58975,1.58936,1.58964,378500002.0
2005-05-10 12:48:00,1.58967,1.58985,1.58956,1.58967,488900001.0
2005-05-10 12:49:00,1.58977,1.59017,1.58975,1.58999,526300002.0
2005-05-10 12:50:00,1.58982,1.59063,1.58982,1.59058,514900000.0
2005-05-10 12:51:00,1.59009,1.59074,1.59009,1.59031,422600002.0
2005-05-10 12:52:00,1.59044,1.59074,1.59027,1.59051,317800001.0
2005-05-10 12:53:00,1.59062,1.5907,1.59045,1.59045,242500000.0
2005-05-10 12:54:00,1.59034,1.59039,1.59004,1.59007,460000001.0
2005-05-10 12:55:00,1.59008,1.59033,1.59003,1.5902,481300001.0
2005-05-10 12:56:00,1.59038,1.59059,1.59021,1.59041,367200000.0
2005-05-10 12:57:00,1.59062,1.59075,1.5904,1.5906,509800000.0
2005-05-10 12:58:00,1.59094,1.59103,1.59047,1.59047,362000001.0
2005-05-10 12:59:00,1.59036,1.59056,1.59019,1.59035,742700001.0
2005-05-10 13:00:00,1.59046,1.59078,1.59046,1.59078,239000001.0
2005-05-10 13:01:00,1.59068,1.59141,1.59065,1.59121,385000002.0
2005-05-10 13:02:00,1.59134,1.59166,1.59084,1.59144,345000002.0
2005-05-10 13:03:00,1.59122,1.59139,1.59111,1.59116,454900001.0
2005-05-10 13:04:00,1.59145,1.59145,1.59079,1.5908,231700000.0
2005-05-10 13:05:00,1.59078,1.59092,1.59078,1.59083,177000000.0
2005-05-10 13:06:00,1.5908,1.59099,1.59068,1.59079,380100000.0
2005-05-10 13:07:00,1.59073,1.59103,1.59073,1.59101,351200000.0
2005-05-10 13:08:00,1.59089,1.59094,1.59074,1.59088,182900000.0
2005-05-10 13:09:00,1.59081,1.59081,1.59042,1.59044,321500000.0
2005-05-10 13:10:00,1.59048,1.59056,1.59046,1.59053,154700000.0
2005-05-10 13:11:00,1.59066,1.59082,1.59009,1.59035,389900000.0
2005-05-10 13:12:00,1.59067,1.5909,1.59066,1.59086,307300000.0
2005-05-10 13:13:00,1.59074,1.59084,1.59068,1.59074,306500000.0
2005-05-10 13:14:00,1.59059,1.59065,1.59026,1.59027,380800002.0
2005-05-10 13:15:00,1.59023,1.5903,1.59002,1.59018,396900001.0
2005-05-10 13:16:00,1.59008,1.59013,1.58982,1.59002,134600001.0
2005-05-10 13:17:00,1.59018,1.59026,1.59011,1.59012,129300000.0
2005-05-10 13:18:00,1.58996,1.59035,1.58996,1.59012,300900000.0
2005-05-10 13:19:00,1.58987,1.59009,1.58971,1.58991,284300001.0
2005-05-10 13:20:00,1.58979,1.58997,1.58968,1.58993,208400001.0
2005-05-10 13:21:00,1.58988,1.59004,1.58981,1.58985,159300001.0
2005-05-10 13:22:00,1.5899,1.59006,1.58983,1.58992,231300000.0
2005-05-10 13:23:00,1.5899,1.59011,1.58988,1.59006,260000001.0
2005-05-10 13:24:00,1.59013,1.59019,1.58993,1.59002,271500001.0
2005-05-10 13:25:00,1.59012,1.59033,1.58985,1.59033,146400001.0
2005-05-10 13:26:00,1.59049,1.59055,1.59034,1.59053,199000000.0
2005-05-10 13:27:00,1.59035,1.59059,1.59034,1.59042,278700000.0
2005-05-10 13:28:00,1.58998,1.59005,1.58954,1.58954,467100000.0
2005-05-10 13:29:00,1.58945,1.58967,1.58938,1.58949,583400001.0
2005-05-10 13:30:00,1.58958,1.58974,1.58944,1.58967,592600004.0
2005-05-10 13:31:00,1.58959,1.58974,1.58925,1.58938,535400002.0
2005-05-10 13:32:00,1.58992,1.58996,1.58973,1.58988,218300002.0
2005-05-10 13:33:00,1.58993,1.5903,1.58993,1.59007,389300001.0
2005-05-10 13:34:00,1.59013,1.59032,1.58926,1.5897,342500002.0
2005-05-10 13:35:00,1.59005,1.59041,1.58998,1.59041,343300001.0
2005-05-10 13:36:00,1.59045,1.59066,1.59035,1.59055,460200001.0
2005-05-10 13:37:00,1.59054,1.59062,1.59029,1.59029,479800000.0
2005-05-10 13:38:00,1.59032,1.59044,1.5901,1.59016,423800002.0
2005-05-10 13:39:00,1.59037,1.59054,1.59034,1.59044,289300001.0
2005-05-10 13:40:00,1.59021,1.59063,1.59002,1.59002,399700001.0
2005-05-10 13:41:00,1.59009,1.59009,1.58975,1.58982,246700000.0
2005-05-10 13:42:00,1.5899,1.59045,1.5899,1.59021,153000000.0
2005-05-10 13:43:00,1.58993,1.59018,1.58993,1.59018,142400000.0
2005-05-10 13:44:00,1.59005,1.59025,1.58988,1.58993,286000001.0
2005-05-10 13:45:00,1.58995,1.59023,1.58986,1.58994,489900000.0
2005-05-10 13:46:00,1.59001,1.59013,1.5899,1.5901,469800000.0
2005-05-10 13:47:00,1.59023,1.59056,1.59004,1.59056,457300001.0
2005-05-10 13:48:00,1.59059,1.59059,1.59044,1.59048,253500001.0
2005-05-10 13:49:00,1.59062,1.59064,1.59041,1.59059,241200001.0
2005-05-10 13:50:00,1.59065,1.59065,1.59029,1.59044,329400003.0
2005-05-10 13:51:00,1.59051,1.59058,1.59043,1.59057,243600000.0
2005-05-10 13:52:00,1.59041,1.59074,1.59033,1.59074,388900000.0
2005-05-10 13:53:00,1.59065,1.59088,1.59059,1.59064,489800000.0
2005-05-10 13:54:00,1.59041,1.59101,1.59041,1.59073,380200000.0
2005-05-10 13:55:00,1.59038,1.59055,1.59027,1.59029,364400000.0
2005-05-10 13:56:00,1.59037,1.5908,1.59034,1.5908,401300000.0
2005-05-10 13:57:00,1.59081,1.59086,1.59056,1.59086,394500002.0
2005-05-10 13:58:00,1.59082,1.59089,1.59069,1.59089,207800000.0
2005-05-10 13:59:00,1.59079,1.59103,1.59003,1.59054,410700001.0
2005-05-10 14:00:00,1.5905,1.59086,1.5905,1.59067,289600000.0
2005-05-10 14:01:00,1.59082,1.59096,1.59065,1.5909,395100000.0
2005-05-10 14:02:00,1.59077,1.59151,1.59077,1.59137,264300001.0
2005-05-10 14:03:00,1.59135,1.59135,1.59085,1.59108,428000001.0
2005-05-10 14:04:00,1.59113,1.59138,1.59096,1.59128,434600000.0
2005-05-10 14:05:00,1.59133,1.59143,1.59109,1.59135,385100002.0
2005-05-10 14:06:00,1.5915,1.59169,1.59126,1.59134,347000001.0
2005-05-10 14:07:00,1.5914,1.59156,1.59115,1.59127,303600000.0
2005-05-10 14:08:00,1.59142,1.5917,1.59137,1.59151,393800001.0
2005-05-10 14:09:00,1.59157,1.59194,1.59153,1.59179,200900002.0
2005-05-10 14:10:00,1.59186,1.59186,1.59125,1.59132,259600001.0
2005-05-10 14:11:00,1.59138,1.59161,1.59138,1.59152,107000000.0
2005-05-10 14:12:00,1.5913,1.5914,1.5911,1.5912,172500001.0
2005-05-10 14:13:00,1.59122,1.5916,1.59122,1.59153,172500001.0
2005-05-10 14:14:00,1.59146,1.5915,1.5913,1.59135,209900000.0
2005-05-10 14:15:00,1.59139,1.59157,1.59098,1.59128,389000001.0
2005-05-10 14:16:00,1.59125,1.59147,1.59111,1.59124,155600000.0
2005-05-10 14:17:00,1.5912,1.59135,1.59092,1.59104,612800001.0
2005-05-10 14:18:00,1.59108,1.59127,1.59069,1.59126,366500000.0
2005-05-10 14:19:00,1.59117,1.59146,1.59107,1.59109,434700001.0
2005-05-10 14:20:00,1.59089,1.59112,1.59084,1.59112,239200000.0
2005-05-10 14:21:00,1.59105,1.59117,1.59071,1.59088,356900000.0
2005-05-10 14:22:00,1.59089,1.59098,1.59042,1.59098,552900002.0
2005-05-10 14:23:00,1.59135,1.59175,1.59131,1.59175,162500001.0
2005-05-10 14:24:00,1.59139,1.59155,1.59105,1.59141,556700001.0
2005-05-10 14:25:00,1.59145,1.59157,1.59119,1.59123,513700001.0
2005-05-10 14:26:00,1.59129,1.5914,1.59119,1.59137,577800000.0
2005-05-10 14:27:00,1.59129,1.59138,1.59098,1.59114,370500000.0
2005-05-10 14:28:00,1.59101,1.59104,1.59054,1.59099,39200000.0
2005-05-10 14:29:00,1.59084,1.59092,1.59068,1.59092,47000000.0
2005-05-10 14:30:00,1.59083,1.59083,1.59009,1.59069,66400000.0
2005-05-10 14:31:00,1.59014,1.59053,1.59014,1.59037,37400000.0
2005-05-10 14:32:00,1.59042,1.59063,1.59034,1.59063,37900000.0
2005-05-10 14:33:00,1.59039,1.5906,1.59037,1.59048,29200000.0
2005-05-10 14:34:00,1.59047,1.59055,1.59029,1.59055,49900000.0
2005-05-10 14:35:00,1.59071,1.59071,1.59042,1.59058,36300000.0
2005-05-10 14:36:00,1.59071,1.59071,1.58991,1.58991,42400000.0
2005-05-10 14:37:00,1.59032,1.59048,1.59023,1.59041,41600001.0
2005-05-10 14:38:00,1.59033,1.5906,1.59008,1.5906,28200000.0
2005-05-10 14:39:00,1.59064,1.59064,1.59023,1.59056,30800000.0
2005-05-10 14:40:00,1.59066,1.59079,1.59062,1.59077,31800000.0
2005-05-10 14:41:00,1.5906,1.59094,1.59036,1.59094,49600000.0
2005-05-10 14:42:00,1.59128,1.59138,1.59082,1.59082,44600000.0
2005-05-10 14:43:00,1.59105,1.59124,1.591,1.59114,41000000.0
2005-05-10 14:44:00,1.59124,1.59157,1.59122,1.59143,40600000.0
2005-05-10 14:45:00,1.59136,1.59147,1.59113,1.5913,38800000.0
2005-05-10 14:46:00,1.59138,1.59147,1.59121,1.59141,31800000.0
2005-05-10 14:47:00,1.59141,1.59205,1.59141,1.59205,42400000.0
2005-05-10 14:48:00,1.59164,1.59178,1.59156,1.59178,39000000.0
2005-05-10 14:49:00,1.59187,1.59188,1.59148,1.59156,66000000.0
2005-05-10 14:50:00,1.59157,1.59188,1.59157,1.59188,108600000.0
2005-05-10 14:51:00,1.59153,1.59172,1.59148,1.59152,49000001.0
2005-05-10 14:52:00,1.59127,1.59167,1.59127,1.59167,34200000.0
2005-05-10 14:53:00,1.59154,1.59165,1.59115,1.59148,41400000.0
2005-05-10 14:54:00,1.59172,1.59172,1.59126,1.59135,33000000.0
2005-05-10 14:55:00,1.59168,1.5918,1.59149,1.59158,54100000.0
2005-05-10 14:56:00,1.59164,1.59181,1.59144,1.59181,42700000.0
2005-05-10 14:57:00,1.59187,1.5919,1.59169,1.59171,34800000.0
2005-05-10 14:58:00,1.59152,1.59174,1.59152,1.59154,40000000.0
2005-05-10 14:59:00,1.5916,1.59178,1.59149,1.59167,45100000.0
2005-05-10 15:00:00,1.5916,1.5916,1.59117,1.59117,41200000.0
2005-05-10 15:01:00,1.59165,1.59165,1.59133,1.59147,30200000.0
2005-05-10 15:02:00,1.59156,1.59181,1.59128,1.59181,29400000.0
2005-05-10 15:03:00,1.59158,1.59158,1.59103,1.59141,39000000.0
2005-05-10 15:04:00,1.59123,1.59144,1.59111,1.59123,49600000.0
2005-05-10 15:05:00,1.5911,1.5911,1.59082,1.59097,31800000.0
2005-05-10 15:06:00,1.59097,1.59121,1.59054,1.59099,34000000.0
2005-05-10 15:07:00,1.5912,1.5912,1.59067,1.59071,60900000.0
2005-05-10 15:08:00,1.5906,1.59067,1.59034,1.59043,31600000.0
2005-05-10 15:09:00,1.59049,1.59056,1.59024,1.59035,47200000.0
2005-05-10 15:10:00,1.5902,1.5903,1.58997,1.59014,51000000.0
2005-05-10 15:11:00,1.59009,1.59043,1.59001,1.59038,29800000.0
2005-05-10 15:12:00,1.59015,1.59027,1.58981,1.58981,47000000.0
2005-05-10 15:13:00,1.59002,1.59002,1.58972,1.58973,46800001.0
2005-05-10 15:14:00,1.58957,1.58972,1.58957,1.58961,24600000.0
2005-05-10 15:15:00,1.58984,1.59006,1.58942,1.59006,49000000.0
2005-05-10 15:16:00,1.59003,1.59011,1.58983,1.58985,25600000.0
2005-05-10 15:17:00,1.58981,1.58994,1.58974,1.58994,58100000.0
2005-05-10 15:18:00,1.58971,1.58996,1.58949,1.58996,44500000.0
2005-05-10 15:19:00,1.58998,1.59013,1.58974,1.58997,39400000.0
2005-05-10 15:20:00,1.59024,1.59048,1.59017,1.59032,28200000.0
2005-05-10 15:21:00,1.59037,1.59079,1.59016,1.59079,37800000.0
2005-05-10 15:22:00,1.59054,1.59074,1.59046,1.59051,35400000.0
2005-05-10 15:23:00,1.59046,1.59046,1.59004,1.59016,34800000.0
2005-05-10 15:24:00,1.59056,1.59056,1.59013,1.59023,18200000.0
2005-05-10 15:25:00,1.59001,1.59056,1.5899,1.59026,26000000.0
2005-05-10 15:26:00,1.59016,1.59016,1.5899,1.59004,35200000.0
2005-05-10 15:27:00,1.58985,1.59012,1.58977,1.59,42000000.0
2005-05-10 15:28:00,1.59003,1.59023,1.58995,1.59023,37600000.0
2005-05-10 15:29:00,1.59034,1.59034,1.59015,1.59018,35400000.0
2005-05-10 15:30:00,1.59033,1.59038,1.59005,1.59038,24600000.0
2005-05-10 15:31:00,1.59084,1.59106,1.59058,1.59096,26800000.0
2005-05-10 15:32:00,1.59095,1.5912,1.59083,1.5912,44200000.0
2005-05-10 15:33:00,1.59117,1.59117,1.59074,1.59105,48200000.0
2005-05-10 15:34:00,1.59107,1.59128,1.59087,1.59087,31000000.0
2005-05-10 15:35:00,1.59089,1.59113,1.59078,1.5908,27000000.0
2005-05-10 15:36:00,1.59087,1.59103,1.59073,1.5908,28400000.0
2005-05-10 15:37:00,1.5908,1.59106,1.59063,1.59106,31400000.0
2005-05-10 15:38:00,1.59091,1.59109,1.5908,1.59109,62700000.0
2005-05-10 15:39:00,1.59104,1.59104,1.59069,1.59069,33000000.0
2005-05-10 15:40:00,1.59078,1.59083,1.59052,1.59053,34400001.0
2005-05-10 15:41:00,1.59074,1.59095,1.59057,1.59095,26000000.0
2005-05-10 15:42:00,1.59093,1.59093,1.5906,1.59082,33900000.0
2005-05-10 15:43:00,1.59115,1.5915,1.59106,1.59129,49800000.0
2005-05-10 15:44:00,1.59144,1.59156,1.59116,1.59155,25400000.0
2005-05-10 15:45:00,1.59142,1.59151,1.5911,1.59151,72900001.0
2005-05-10 15:46:00,1.59156,1.5918,1.59156,1.59157,32900000.0
2005-05-10 15:47:00,1.59159,1.59177,1.59141,1.59167,50900000.0
2005-05-10 15:48:00,1.59154,1.59164,1.59137,1.59151,30000000.0
2005-05-10 15:49:00,1.59121,1.5915,1.59117,1.59129,42600000.0
2005-05-10 15:50:00,1.591,1.59116,1.59087,1.5909,22000000.0
2005-05-10 15:51:00,1.5909,1.59105,1.59073,1.59102,42800000.0
2005-05-10 15:52:00,1.59095,1.59115,1.59083,1.59114,36000000.0
2005-05-10 15:53:00,1.59114,1.59124,1.59104,1.59114,35600000.0
2005-05-10 15:54:00,1.59114,1.59116,1.59097,1.59106,40000000.0
2005-05-10 15:55:00,1.59122,1.59125,1.59093,1.59103,47000000.0
2005-05-10 15:56:00,1.59105,1.5913,1.59083,1.59122,46200000.0
2005-05-10 15:57:00,1.59092,1.59097,1.5904,1.5904,28200000.0
2005-05-10 15:58:00,1.5907,1.59117,1.59068,1.59117,39700000.0
2005-05-10 15:59:00,1.59132,1.59137,1.59103,1.59116,32400000.0
2005-05-10 16:00:00,1.5914,1.59181,1.5914,1.59166,31800000.0
2005-05-10 16:01:00,1.59194,1.5924,1.59185,1.59213,50700000.0
2005-05-10 16:02:00,1.59196,1.5921,1.59171,1.5921,35300000.0
2005-05-10 16:03:00,1.59183,1.59226,1.59183,1.59224,39800000.0
2005-05-10 16:04:00,1.59232,1.59232,1.59206,1.59224,28200000.0
2005-05-10 16:05:00,1.59216,1.59245,1.59216,1.59244,28000000.0
2005-05-10 16:06:00,1.59211,1.59213,1.59176,1.59176,45500000.0
2005-05-10 16:07:00,1.59186,1.59204,1.59186,1.59194,48000000.0
2005-05-10 16:08:00,1.59218,1.59218,1.59195,1.59217,53600000.0
2005-05-10 16:09:00,1.59201,1.59225,1.59195,1.59222,39200000.0
2005-05-10 16:10:00,1.59238,1.59238,1.59192,1.59205,51600000.0
2005-05-10 16:11:00,1.59162,1.59162,1.5913,1.59155,35400000.0
2005-05-10 16:12:00,1.5916,1.59199,1.5916,1.59182,34400000.0
2005-05-10 16:13:00,1.59169,1.59181,1.59155,1.59181,24000000.0
2005-05-10 16:14:00,1.5916,1.59203,1.59152,1.59203,60200000.0
2005-05-10 16:15:00,1.59162,1.59193,1.59155,1.59193,33800000.0
2005-05-10 16:16:00,1.59195,1.59213,1.59187,1.59187,48000001.0
2005-05-10 16:17:00,1.59168,1.59203,1.59168,1.59193,29600000.0
2005-05-10 16:18:00,1.59172,1.59172,1.59136,1.59136,54600002.0
2005-05-10 16:19:00,1.59153,1.59153,1.59128,1.59136,54100000.0
2005-05-10 16:20:00,1.5912,1.59126,1.59102,1.59126,48000000.0
2005-05-10 16:21:00,1.59137,1.59155,1.59119,1.59137,36800000.0
2005-05-10 16:22:00,1.59132,1.59133,1.591,1.59116,31400000.0
2005-05-10 16:23:00,1.59142,1.59145,1.59131,1.59145,34400000.0
2005-05-10 16:24:00,1.59139,1.59142,1.59112,1.59114,37800000.0
2005-05-10 16:25:00,1.59133,1.59152,1.59089,1.59149,44600000.0
2005-05-10 16:26:00,1.59154,1.59154,1.59087,1.59107,33600000.0
2005-05-10 16:27:00,1.5911,1.59128,1.591,1.59104,34900000.0
2005-05-10 16:28:00,1.59122,1.59139,1.59108,1.59122,67500000.0
2005-05-10 16:29:00,1.59117,1.59147,1.59091,1.59146,29400000.0
2005-05-10 16:30:00,1.59148,1.59169,1.59143,1.59169,44000000.0
2005-05-10 16:31:00,1.59168,1.59174,1.59157,1.59167,83700000.0
2005-05-10 16:32:00,1.59188,1.59188,1.59123,1.59149,49400000.0
2005-05-10 16:33:00,1.59136,1.5914,1.5911,1.59129,38800000.0
2005-05-10 16:34:00,1.59138,1.59141,1.59104,1.59134,42900000.0
2005-05-10 16:35:00,1.59151,1.59172,1.59123,1.59172,38700000.0
2005-05-10 16:36:00,1.59174,1.59185,1.5914,1.59162,35400000.0
2005-05-10 16:37:00,1.59171,1.59171,1.59129,1.5914,36800000.0
2005-05-10 16:38:00,1.59122,1.5914,1.5909,1.5909,63000000.0
2005-05-10 16:39:00,1.59093,1.59121,1.59093,1.59121,18000000.0
2005-05-10 16:40:00,1.59077,1.59115,1.59077,1.59115,48000001.0
2005-05-10 16:41:00,1.59061,1.59132,1.59061,1.59132,43200000.0
2005-05-10 16:42:00,1.59149,1.59149,1.59119,1.59146,32400000.0
2005-05-10 16:43:00,1.59178,1.59195,1.59173,1.59186,48200000.0
2005-05-10 16:44:00,1.59171,1.59185,1.59165,1.59182,55000000.0
2005-05-10 16:45:00,1.59164,1.59182,1.59143,1.59172,28300000.0
2005-05-10 16:46:00,1.59183,1.59189,1.59155,1.59187,55100000.0
2005-05-10 16:47:00,1.59174,1.59176,1.59146,1.59158,45900000.0
2005-05-10 16:48:00,1.5919,1.59191,1.5915,1.59174,27200000.0
2005-05-10 16:49:00,1.59172,1.5918,1.59144,1.59172,54600000.0
2005-05-10 16:50:00,1.59161,1.59166,1.59145,1.59166,43200000.0
2005-05-10 16:51:00,1.59184,1.592,1.59176,1.59199,41500000.0
2005-05-10 16:52:00,1.59194,1.59194,1.59161,1.59168,45500000.0
2005-05-10 16:53:00,1.59191,1.59202,1.59144,1.59202,52600000.0
2005-05-10 16:54:00,1.59185,1.59185,1.59132,1.59169,33300000.0
2005-05-10 16:55:00,1.59192,1.59192,1.59153,1.59177,28200000.0
2005-05-10 16:56:00,1.5921,1.59243,1.59191,1.59243,32600000.0
2005-05-10 16:57:00,1.59247,1.59265,1.5922,1.59247,34400000.0
2005-05-10 16:58:00,1.59207,1.59234,1.59207,1.59217,22500000.0
2005-05-10 16:59:00,1.59237,1.59239,1.59185,1.59239,29800000.0
2005-05-10 17:00:00,1.59198,1.59227,1.59174,1.59209,31400000.0
2005-05-10 17:01:00,1.59221,1.59232,1.59195,1.592,38200000.0
2005-05-10 17:02:00,1.59186,1.59195,1.59139,1.59158,36600000.0
2005-05-10 17:03:00,1.59155,1.59162,1.59143,1.59159,33000000.0
2005-05-10 17:04:00,1.59177,1.59177,1.59118,1.59138,30600000.0
2005-05-10 17:05:00,1.59107,1.59143,1.59073,1.59135,20400000.0
2005-05-10 17:06:00,1.59132,1.59147,1.59119,1.59135,27600000.0
2005-05-10 17:07:00,1.59135,1.59144,1.59092,1.59106,61600000.0
2005-05-10 17:08:00,1.59102,1.5915,1.59102,1.5915,30000000.0
2005-05-10 17:09:00,1.59145,1.59173,1.59123,1.59162,44800000.0
2005-05-10 17:10:00,1.59153,1.59169,1.59135,1.59135,29100000.0
2005-05-10 17:11:00,1.59147,1.59163,1.59129,1.59163,27000000.0
2005-05-10 17:12:00,1.59143,1.59159,1.59143,1.59153,30000000.0
2005-05-10 17:13:00,1.59134,1.59152,1.59134,1.59152,32600000.0
2005-05-10 17:14:00,1.59118,1.59161,1.59118,1.5914,69700000.0
2005-05-10 17:15:00,1.5916,1.59169,1.59137,1.59137,25400000.0
2005-05-10 17:16:00,1.59122,1.59145,1.59122,1.5913,30400000.0
2005-05-10 17:17:00,1.59117,1.59132,1.59085,1.59119,42200000.0
2005-05-10 17:18:00,1.59128,1.59128,1.5909,1.59112,28600000.0
2005-05-10 17:19:00,1.59094,1.59133,1.59093,1.59133,25800000.0
2005-05-10 17:20:00,1.59121,1.59121,1.59087,1.59103,39100000.0
2005-05-10 17:21:00,1.59142,1.5915,1.5911,1.59142,47200001.0
2005-05-10 17:22:00,1.5912,1.59143,1.59115,1.59125,40800000.0
2005-05-10 17:23:00,1.59084,1.59141,1.59084,1.59141,42600000.0
2005-05-10 17:24:00,1.59124,1.59136,1.59105,1.59136,24000000.0
2005-05-10 17:25:00,1.59123,1.59152,1.59111,1.59132,48800000.0
2005-05-10 17:26:00,1.59155,1.59158,1.59121,1.59125,52000000.0
2005-05-10 17:27:00,1.59144,1.59144,1.59123,1.59123,50000000.0
2005-05-10 17:28:00,1.59155,1.59155,1.59125,1.59134,30200000.0
2005-05-10 17:29:00,1.59133,1.59154,1.59113,1.59149,67000001.0
2005-05-10 17:30:00,1.59149,1.59149,1.59067,1.59135,48200000.0
2005-05-10 17:31:00,1.59135,1.59135,1.59108,1.59113,35400000.0
2005-05-10 17:32:00,1.59099,1.591,1.59083,1.59083,29100000.0
2005-05-10 17:33:00,1.59097,1.59106,1.59069,1.59088,34300000.0
2005-05-10 17:34:00,1.59112,1.5913,1.59109,1.59117,39000000.0
2005-05-10 17:35:00,1.59109,1.59111,1.59097,1.59111,61700000.0
2005-05-10 17:36:00,1.59122,1.59132,1.59112,1.59128,55400000.0
2005-05-10 17:37:00,1.59133,1.59135,1.5907,1.59132,34400000.0
2005-05-10 17:38:00,1.59123,1.59155,1.59117,1.59117,65200000.0
2005-05-10 17:39:00,1.59141,1.59148,1.59133,1.59142,24800000.0
2005-05-10 17:40:00,1.59124,1.59156,1.59124,1.59145,33200000.0
2005-05-10 17:41:00,1.59155,1.59176,1.59151,1.59166,54600000.0
2005-05-10 17:42:00,1.59156,1.59177,1.59128,1.59161,35000000.0
2005-05-10 17:43:00,1.59158,1.59158,1.59105,1.59129,45700000.0
2005-05-10 17:44:00,1.59123,1.5915,1.59112,1.59129,41800001.0
2005-05-10 17:45:00,1.59141,1.59154,1.59131,1.59154,39900000.0
2005-05-10 17:46:00,1.59166,1.59174,1.59154,1.59171,68000001.0
2005-05-10 17:47:00,1.59163,1.59186,1.59161,1.59161,25800000.0
2005-05-10 17:48:00,1.59161,1.59174,1.59122,1.59174,56000000.0
2005-05-10 17:49:00,1.59191,1.59201,1.59145,1.592,35000000.0
2005-05-10 17:50:00,1.59187,1.59205,1.59178,1.59205,24400000.0
2005-05-10 17:51:00,1.59214,1.59239,1.59213,1.59226,37200000.0
2005-05-10 17:52:00,1.59229,1.59233,1.59202,1.59233,28200000.0
2005-05-10 17:53:00,1.59226,1.59261,1.59226,1.59257,43400000.0
2005-05-10 17:54:00,1.59245,1.59274,1.59215,1.59264,25800000.0
2005-05-10 17:55:00,1.59277,1.59351,1.59269,1.59341,49500000.0
2005-05-10 17:56:00,1.59305,1.59331,1.59288,1.59309,30400000.0
2005-05-10 17:57:00,1.59298,1.59317,1.59235,1.59267,56800000.0
2005-05-10 17:58:00,1.59242,1.59286,1.59235,1.59286,45800000.0
2005-05-10 17:59:00,1.59264,1.59287,1.59253,1.59264,44200000.0
2005-05-10 18:00:00,1.59299,1.59299,1.59276,1.59284,47200000.0
2005-05-10 18:01:00,1.59281,1.59293,1.59246,1.59259,40000000.0
2005-05-10 18:02:00,1.59267,1.59267,1.59218,1.59238,64000000.0
2005-05-10 18:03:00,1.59212,1.59236,1.59188,1.59188,57500000.0
2005-05-10 18:04:00,1.59213,1.59221,1.5919,1.5919,43200000.0
2005-05-10 18:05:00,1.59214,1.59214,1.5919,1.59204,25800000.0
2005-05-10 18:06:00,1.59201,1.59235,1.59201,1.59205,39800000.0
2005-05-10 18:07:00,1.59217,1.59217,1.59178,1.59204,53000001.0
2005-05-10 18:08:00,1.59185,1.59224,1.59185,1.59222,49400000.0
2005-05-10 18:09:00,1.59211,1.59231,1.59209,1.59209,36600000.0
2005-05-10 18:10:00,1.59201,1.59201,1.59161,1.59181,22600000.0
2005-05-10 18:11:00,1.59191,1.59192,1.59153,1.5916,33000000.0
2005-05-10 18:12:00,1.59164,1.59171,1.59155,1.59155,43900000.0
2005-05-10 18:13:00,1.59177,1.59197,1.59169,1.59197,29000000.0
2005-05-10 18:14:00,1.59129,1.59252,1.59129,1.59245,27600000.0
2005-05-10 18:15:00,1.59188,1.59207,1.5918,1.59195,42000000.0
2005-05-10 18:16:00,1.59199,1.59207,1.59176,1.59176,30400000.0
2005-05-10 18:17:00,1.5919,1.59205,1.59171,1.59186,47200000.0
2005-05-10 18:18:00,1.59197,1.59202,1.59174,1.59178,31400000.0
2005-05-10 18:19:00,1.59182,1.59182,1.5912,1.59125,26400000.0
2005-05-10 18:20:00,1.5914,1.59165,1.59117,1.59137,25200000.0
2005-05-10 18:21:00,1.59129,1.59151,1.59108,1.59136,41400000.0
2005-05-10 18:22:00,1.59155,1.59157,1.59136,1.59138,52800001.0
2005-05-10 18:23:00,1.59133,1.59164,1.59132,1.59158,41900000.0
2005-05-10 18:24:00,1.59161,1.59161,1.59126,1.59129,34600000.0
2005-05-10 18:25:00,1.59166,1.59183,1.59142,1.59165,33000000.0
2005-05-10 18:26:00,1.59169,1.59182,1.59159,1.59159,48000000.0
2005-05-10 18:27:00,1.59182,1.59211,1.59165,1.5921,37600000.0
2005-05-10 18:28:00,1.5921,1.59232,1.5921,1.59232,34800000.0
2005-05-10 18:29:00,1.5924,1.59252,1.59212,1.59251,30700000.0
2005-05-10 18:30:00,1.59216,1.59233,1.59216,1.5922,45800000.0
2005-05-10 18:31:00,1.59242,1.59259,1.59239,1.59255,39600000.0
2005-05-10 18:32:00,1.59255,1.59274,1.59235,1.59274,24200000.0
2005-05-10 18:33:00,1.59284,1.59284,1.59252,1.5927,35900000.0
2005-05-10 18:34:00,1.59274,1.59306,1.59244,1.59306,45900000.0
2005-05-10 18:35:00,1.59309,1.59314,1.59286,1.59291,38800000.0
2005-05-10 18:36:00,1.59284,1.59335,1.59281,1.59288,58900000.0
2005-05-10 18:37:00,1.59291,1.59368,1.59291,1.59368,35200000.0
2005-05-10 18:38:00,1.59355,1.59368,1.59325,1.59352,42200000.0
2005-05-10 18:39:00,1.59324,1.59342,1.59293,1.59306,39700000.0
2005-05-10 18:40:00,1.59306,1.59315,1.59222,1.59247,34000001.0
2005-05-10 18:41:00,1.59249,1.59268,1.59242,1.59268,30400000.0
2005-05-10 18:42:00,1.5925,1.59281,1.59248,1.59281,44000000.0
2005-05-10 18:43:00,1.59277,1.59289,1.59245,1.59267,36400000.0
2005-05-10 18:44:00,1.59268,1.59268,1.59246,1.59246,34200000.0
2005-05-10 18:45:00,1.59285,1.59295,1.59266,1.59266,42600000.0
2005-05-10 18:46:00,1.59273,1.59274,1.59243,1.59243,36800000.0
2005-05-10 18:47:00,1.59254,1.59259,1.5925,1.59255,29800000.0
2005-05-10 18:48:00,1.59254,1.59275,1.59245,1.59258,21400000.0
2005-05-10 18:49:00,1.59264,1.59273,1.59241,1.59255,24800000.0
2005-05-10 18:50:00,1.59253,1.59277,1.59241,1.59271,36600000.0
2005-05-10 18:51:00,1.59269,1.59273,1.5925,1.59261,53700000.0
2005-05-10 18:52:00,1.59236,1.59272,1.59236,1.59242,38600000.0
2005-05-10 18:53:00,1.59249,1.59264,1.59242,1.59242,26800000.0
2005-05-10 18:54:00,1.59261,1.59273,1.59233,1.59273,35400000.0
2005-05-10 18:55:00,1.59254,1.59277,1.59254,1.59265,36700000.0
2005-05-10 18:56:00,1.5925,1.59293,1.59238,1.59238,76000001.0
2005-05-10 18:57:00,1.5929,1.5929,1.59259,1.59259,14000000.0
2005-05-10 18:58:00,1.59274,1.59274,1.59259,1.59262,41000000.0
2005-05-10 18:59:00,1.59282,1.59292,1.59248,1.59262,32400000.0
2005-05-10 19:00:00,1.59273,1.5928,1.5925,1.59269,43500000.0
2005-05-10 19:01:00,1.59277,1.59277,1.59234,1.59248,21600000.0
2005-05-10 19:02:00,1.59238,1.59255,1.59238,1.59248,22700000.0
2005-05-10 19:03:00,1.5922,1.59252,1.59216,1.5925,43600000.0
2005-05-10 19:04:00,1.59259,1.59309,1.59256,1.59273,26200000.0
2005-05-10 19:05:00,1.59278,1.59299,1.59274,1.59284,28600000.0
2005-05-10 19:06:00,1.59277,1.5929,1.59256,1.5929,22800000.0
2005-05-10 19:07:00,1.59277,1.59292,1.59262,1.59282,58400000.0
2005-05-10 19:08:00,1.59255,1.59279,1.59255,1.59274,41800000.0
2005-05-10 19:09:00,1.59268,1.59268,1.59251,1.59258,43100000.0
2005-05-10 19:10:00,1.59265,1.59265,1.59198,1.59198,47900000.0
2005-05-10 19:11:00,1.59229,1.59267,1.59229,1.59257,35000000.0
2005-05-10 19:12:00,1.5922,1.59248,1.5922,1.59248,32700000.0
2005-05-10 19:13:00,1.59245,1.59253,1.59235,1.59253,36000000.0
2005-05-10 19:14:00,1.59238,1.5925,1.59228,1.59243,48100000.0
2005-05-10 19:15:00,1.59221,1.59224,1.59196,1.59222,25600000.0
2005-05-10 19:16:00,1.59199,1.59228,1.59199,1.59207,59800000.0
2005-05-10 19:17:00,1.59232,1.59233,1.59205,1.59214,43600000.0
2005-05-10 19:18:00,1.5922,1.59224,1.59205,1.59214,28100000.0
2005-05-10 19:19:00,1.59232,1.59239,1.59195,1.59224,47600000.0
2005-05-10 19:20:00,1.59217,1.59224,1.59188,1.59207,39800000.0
2005-05-10 19:21:00,1.59201,1.59219,1.5919,1.59206,33400000.0
2005-05-10 19:22:00,1.59209,1.59217,1.59192,1.59217,37600000.0
2005-05-10 19:23:00,1.59191,1.59213,1.59166,1.59211,57100000.0
2005-05-10 19:24:00,1.59215,1.59223,1.59202,1.59217,46600000.0
2005-05-10 19:25:00,1.59224,1.59224,1.59192,1.59203,28800000.0
2005-05-10 19:26:00,1.59181,1.59204,1.59157,1.59197,24000000.0
2005-05-10 19:27:00,1.59193,1.59202,1.59165,1.59196,22800000.0
2005-05-10 19:28:00,1.59176,1.59185,1.59138,1.5917,42200000.0
2005-05-10 19:29:00,1.59168,1.59182,1.59135,1.59176,43600000.0
2005-05-10 19:30:00,1.59189,1.5919,1.59169,1.59174,37800000.0
2005-05-10 19:31:00,1.59198,1.59215,1.59189,1.59215,53200000.0
2005-05-10 19:32:00,1.59201,1.59228,1.59195,1.59219,32800000.0
2005-05-10 19:33:00,1.59216,1.59229,1.59194,1.59224,50200001.0
2005-05-10 19:34:00,1.5923,1.59253,1.5923,1.5923,31000000.0
2005-05-10 19:35:00,1.59217,1.59229,1.59186,1.59214,49600000.0
2005-05-10 19:36:00,1.59192,1.59222,1.59192,1.59198,32800000.0
2005-05-10 19:37:00,1.5921,1.59213,1.59178,1.59178,33800000.0
2005-05-10 19:38:00,1.5916,1.59195,1.5916,1.59183,38300000.0
2005-05-10 19:39:00,1.59217,1.59224,1.59201,1.59214,53600001.0
2005-05-10 19:40:00,1.59205,1.59217,1.59194,1.59214,59500001.0
2005-05-10 19:41:00,1.59211,1.59221,1.59198,1.59221,31000000.0
2005-05-10 19:42:00,1.59196,1.5923,1.59181,1.5923,49000001.0
2005-05-10 19:44:00,1.59212,1.59224,1.59207,1.59224,42900000.0
2005-05-10 19:45:00,1.59214,1.59221,1.59209,1.59214,46000000.0
2005-05-10 19:46:00,1.59205,1.5923,1.59176,1.59176,48200000.0
2005-05-10 19:47:00,1.59209,1.59229,1.59204,1.59224,45200000.0
2005-05-10 19:48:00,1.59233,1.59233,1.59194,1.59194,59800000.0
2005-05-10 19:49:00,1.59191,1.59199,1.59169,1.59169,21800000.0
2005-05-10 19:50:00,1.59197,1.59197,1.59173,1.59193,36600000.0
2005-05-10 19:51:00,1.59197,1.59219,1.59192,1.59197,38600000.0
2005-05-10 19:52:00,1.59193,1.59224,1.59179,1.59184,25000000.0
2005-05-10 19:53:00,1.59186,1.59197,1.59162,1.59169,60500000.0
2005-05-10 19:54:00,1.59184,1.59192,1.59169,1.59169,23000000.0
2005-05-10 19:55:00,1.59172,1.59183,1.59171,1.59176,26900000.0
2005-05-10 19:56:00,1.59178,1.59178,1.59155,1.59171,25600000.0
2005-05-10 19:57:00,1.59176,1.59184,1.59163,1.59178,45200000.0
2005-05-10 19:58:00,1.59168,1.59168,1.59146,1.59146,29200000.0
2005-05-10 19:59:00,1.59174,1.59196,1.59171,1.59183,49000000.0
2005-05-10 20:00:00,1.59183,1.59206,1.59163,1.59163,60500000.0
2005-05-10 20:01:00,1.59198,1.59198,1.59166,1.59175,47800000.0
2005-05-10 20:02:00,1.59182,1.59182,1.59157,1.59168,31600000.0
2005-05-10 20:03:00,1.59183,1.59191,1.59162,1.59191,28600000.0
2005-05-10 20:04:00,1.59192,1.59192,1.59148,1.59169,49700000.0
2005-05-10 20:06:00,1.5918,1.59195,1.5917,1.59178,24200000.0
2005-05-10 20:07:00,1.59158,1.59179,1.59142,1.59177,25600000.0
2005-05-10 20:08:00,1.59191,1.59195,1.59162,1.59186,15800000.0
2005-05-10 20:09:00,1.59182,1.59188,1.59176,1.59182,24200000.0
2005-05-10 20:10:00,1.59146,1.59188,1.59146,1.59188,39100000.0
2005-05-10 20:11:00,1.59194,1.59194,1.59165,1.59173,30600000.0
2005-05-10 20:12:00,1.59198,1.59198,1.59153,1.59193,51100000.0
2005-05-10 20:13:00,1.59198,1.59198,1.59178,1.59193,32600000.0
2005-05-10 20:14:00,1.59188,1.592,1.59137,1.592,39600001.0
2005-05-10 20:15:00,1.59207,1.59215,1.5918,1.59215,41300000.0
2005-05-10 20:16:00,1.59205,1.59217,1.5919,1.5919,42200000.0
2005-05-10 20:17:00,1.5919,1.59204,1.59152,1.592,65500000.0
2005-05-10 20:18:00,1.59205,1.59215,1.5919,1.59195,39400000.0
2005-05-10 20:19:00,1.59208,1.59208,1.59178,1.59203,49200000.0
2005-05-10 20:20:00,1.59196,1.5921,1.59178,1.5921,35600000.0
2005-05-10 20:21:00,1.59196,1.59202,1.59189,1.59202,39800000.0
2005-05-10 20:22:00,1.59205,1.5921,1.59188,1.592,34600000.0
2005-05-10 20:23:00,1.59197,1.59197,1.59164,1.59184,41900000.0
2005-05-10 20:24:00,1.59197,1.59197,1.59175,1.59175,35600000.0
2005-05-10 20:25:00,1.59212,1.59233,1.59192,1.59215,55700000.0
2005-05-10 20:26:00,1.59214,1.59226,1.59185,1.59212,42200000.0
2005-05-10 20:27:00,1.59217,1.59217,1.59169,1.5919,34800000.0
2005-05-10 20:28:00,1.59189,1.5922,1.59183,1.5922,34200000.0
2005-05-10 20:29:00,1.59212,1.59217,1.59157,1.59207,38000000.0
2005-05-10 20:30:00,1.59223,1.59223,1.59197,1.59218,35200000.0
2005-05-10 20:31:00,1.59203,1.59209,1.59165,1.59203,38400000.0
2005-05-10 20:32:00,1.59176,1.59198,1.5915,1.59192,44400001.0
2005-05-10 20:33:00,1.59184,1.59184,1.59117,1.59161,25800000.0
2005-05-10 20:34:00,1.59132,1.59152,1.59124,1.59143,52200000.0
2005-05-10 20:35:00,1.59142,1.59144,1.59122,1.59123,36200000.0
2005-05-10 20:36:00,1.59129,1.59149,1.59121,1.59129,48600000.0
2005-05-10 20:37:00,1.59137,1.59156,1.59119,1.59156,31400000.0
2005-05-10 20:38:00,1.59152,1.59152,1.59113,1.59134,34200000.0
2005-05-10 20:39:00,1.59109,1.59117,1.59072,1.59084,48000000.0
2005-05-10 20:40:00,1.59082,1.59122,1.59082,1.59105,26000000.0
2005-05-10 20:41:00,1.5911,1.59131,1.59094,1.59128,50600000.0
2005-05-10 20:42:00,1.5912,1.59142,1.59096,1.59142,47800001.0
2005-05-10 20:43:00,1.59135,1.59135,1.59098,1.59098,37200000.0
2005-05-10 20:44:00,1.59131,1.59151,1.59106,1.59133,34200000.0
2005-05-10 20:45:00,1.59104,1.5913,1.59104,1.59116,67300001.0
2005-05-10 20:46:00,1.59157,1.59157,1.59135,1.5914,53700000.0
2005-05-10 20:47:00,1.59135,1.5914,1.591,1.59127,41500001.0
2005-05-10 20:48:00,1.59118,1.59142,1.59118,1.59128,35400000.0
2005-05-10 20:49:00,1.59127,1.59142,1.59127,1.59142,39400000.0
2005-05-10 20:50:00,1.59137,1.59151,1.59123,1.59151,37400000.0
2005-05-10 20:51:00,1.59126,1.59157,1.59126,1.59142,30800000.0
2005-05-10 20:52:00,1.59138,1.59158,1.59133,1.59148,26700000.0
2005-05-10 20:53:00,1.59128,1.59148,1.59128,1.59141,41900000.0
2005-05-10 20:54:00,1.5911,1.59143,1.5911,1.59133,69100000.0
2005-05-10 20:55:00,1.5914,1.59177,1.5914,1.59171,34200000.0
2005-05-10 20:56:00,1.59148,1.59168,1.59137,1.59168,31800000.0
2005-05-10 20:57:00,1.5915,1.5915,1.59126,1.5913,20600000.0
2005-05-10 20:58:00,1.59101,1.59144,1.59094,1.59144,45800000.0
2005-05-10 20:59:00,1.59154,1.59169,1.59149,1.59167,64600001.0
2005-05-10 21:00:00,1.59164,1.59164,1.59122,1.59143,35000000.0
2005-05-10 21:01:00,1.59144,1.59173,1.59109,1.59109,35000000.0
2005-05-10 21:02:00,1.59152,1.59176,1.59132,1.59164,47000000.0
2005-05-10 21:03:00,1.59153,1.59164,1.59142,1.59146,22400000.0
2005-05-10 21:04:00,1.59158,1.59158,1.59136,1.5915,35600000.0
2005-05-10 21:05:00,1.5912,1.59161,1.5912,1.59133,42700000.0
2005-05-10 21:06:00,1.59168,1.59168,1.59143,1.59164,33000000.0
2005-05-10 21:07:00,1.59171,1.59187,1.59169,1.59171,28200000.0
2005-05-10 21:08:00,1.59157,1.59177,1.59153,1.59177,35000000.0
2005-05-10 21:09:00,1.59181,1.59181,1.59156,1.59158,29400000.0
2005-05-10 21:10:00,1.5917,1.59173,1.59145,1.59149,42200000.0
2005-05-10 21:11:00,1.59161,1.59193,1.59149,1.59163,30400000.0
2005-05-10 21:12:00,1.59178,1.59199,1.59175,1.59186,45600000.0
2005-05-10 21:13:00,1.5917,1.5919,1.59167,1.59173,44400000.0
2005-05-10 21:14:00,1.59165,1.59193,1.5916,1.59167,45500000.0
2005-05-10 21:15:00,1.59156,1.59167,1.59151,1.59156,50000000.0
2005-05-10 21:16:00,1.59125,1.59162,1.59125,1.59162,27400000.0
2005-05-10 21:17:00,1.59162,1.59179,1.59137,1.59137,64400000.0
2005-05-10 21:18:00,1.5917,1.5917,1.59083,1.59138,32600000.0
2005-05-10 21:19:00,1.59177,1.59181,1.59153,1.59153,44800000.0
2005-05-10 21:20:00,1.59159,1.59175,1.59151,1.59155,59000001.0
2005-05-10 21:21:00,1.59157,1.59184,1.59157,1.59164,42600000.0
2005-05-10 21:22:00,1.59119,1.59166,1.59119,1.59151,35700000.0
2005-05-10 21:23:00,1.59143,1.59143,1.59091,1.59091,51800000.0
2005-05-10 21:24:00,1.59127,1.59134,1.59105,1.59105,42600000.0
2005-05-10 21:25:00,1.59109,1.59131,1.59084,1.59084,42700000.0
2005-05-10 21:26:00,1.59111,1.5916,1.59111,1.59145,37600000.0
2005-05-10 21:27:00,1.5915,1.5915,1.59139,1.59144,25200000.0
2005-05-10 21:28:00,1.59156,1.59193,1.59156,1.59193,24800000.0
2005-05-10 21:29:00,1.592,1.592,1.59138,1.59141,39000000.0
2005-05-10 21:30:00,1.59205,1.59205,1.59145,1.59156,22400000.0
2005-05-10 21:31:00,1.59179,1.59179,1.59161,1.59168,28200000.0
2005-05-10 21:32:00,1.59175,1.59175,1.59157,1.59173,52800001.0
2005-05-10 21:33:00,1.59155,1.59159,1.59128,1.59139,22800000.0
2005-05-10 21:34:00,1.59149,1.59151,1.59138,1.59144,42300000.0
2005-05-10 21:35:00,1.59143,1.59162,1.59118,1.59153,40200000.0
2005-05-10 21:36:00,1.59155,1.59165,1.59112,1.59154,36600001.0
2005-05-10 21:37:00,1.5915,1.59157,1.59136,1.59157,34200000.0
2005-05-10 21:38:00,1.59152,1.59152,1.59134,1.59144,28400000.0
2005-05-10 21:39:00,1.59126,1.59149,1.59126,1.59144,39600000.0
2005-05-10 21:40:00,1.59124,1.59137,1.59113,1.59137,51000001.0
2005-05-10 21:41:00,1.59138,1.5915,1.59126,1.59134,33200000.0
2005-05-10 21:42:00,1.59135,1.59143,1.59102,1.59102,41400000.0
2005-05-10 21:43:00,1.59127,1.59137,1.59117,1.59137,27400000.0
2005-05-10 21:44:00,1.59123,1.59139,1.59108,1.59117,19400000.0
2005-05-10 21:45:00,1.59115,1.59117,1.59096,1.59096,29600000.0
2005-05-10 21:46:00,1.59101,1.5913,1.59101,1.59102,55200000.0
2005-05-10 21:47:00,1.59106,1.59123,1.59083,1.59083,38500000.0
2005-05-10 21:48:00,1.59117,1.59117,1.59089,1.59097,51300000.0
2005-05-10 21:49:00,1.59105,1.59127,1.59105,1.59127,25600000.0
2005-05-10 21:50:00,1.59132,1.59138,1.59122,1.59122,52600000.0
2005-05-10 21:51:00,1.59116,1.59136,1.59116,1.59131,60600001.0
2005-05-10 21:52:00,1.59123,1.59141,1.5912,1.59141,40900000.0
2005-05-10 21:53:00,1.59139,1.59149,1.59127,1.59127,43800000.0
2005-05-10 21:54:00,1.59098,1.59137,1.59098,1.59117,49800000.0
2005-05-10 21:55:00,1.59119,1.5913,1.59108,1.59129,51500000.0
2005-05-10 21:56:00,1.59119,1.59133,1.59111,1.59131,55500000.0
2005-05-10 21:57:00,1.59148,1.59158,1.59108,1.59141,43900000.0
2005-05-10 21:58:00,1.59141,1.59172,1.59141,1.59154,41000001.0
2005-05-10 21:59:00,1.59156,1.59169,1.59143,1.59144,51600000.0
2005-05-10 22:00:00,1.59164,1.59171,1.59153,1.59153,54500001.0
2005-05-10 22:01:00,1.59174,1.59199,1.59168,1.59181,42400000.0
2005-05-10 22:02:00,1.59191,1.59191,1.59158,1.59164,34400001.0
2005-05-10 22:03:00,1.59175,1.59188,1.59156,1.59188,33400000.0
2005-05-10 22:04:00,1.59186,1.59191,1.59164,1.59176,25400000.0
2005-05-10 22:05:00,1.59189,1.59197,1.59174,1.59197,29000000.0
2005-05-10 22:06:00,1.59193,1.59193,1.5916,1.59191,50400000.0
2005-05-10 22:07:00,1.59184,1.59221,1.59183,1.59183,49000001.0
2005-05-10 22:08:00,1.59146,1.59186,1.59146,1.59186,33000000.0
2005-05-10 22:09:00,1.59161,1.59174,1.5913,1.59157,39000000.0
2005-05-10 22:10:00,1.59164,1.59179,1.59151,1.59165,41000000.0
2005-05-10 22:11:00,1.59172,1.59203,1.59172,1.59174,25400000.0
2005-05-10 22:12:00,1.59174,1.59174,1.59141,1.59141,44300000.0
2005-05-10 22:13:00,1.59156,1.59177,1.59156,1.59158,24300000.0
2005-05-10 22:14:00,1.59143,1.59178,1.59143,1.59157,48600000.0
2005-05-10 22:15:00,1.59152,1.59176,1.59147,1.59161,54800000.0
2005-05-10 22:16:00,1.59157,1.59186,1.59157,1.59161,44700000.0
2005-05-10 22:17:00,1.59183,1.59184,1.59159,1.59168,33700000.0
2005-05-10 22:18:00,1.59182,1.59182,1.59145,1.5915,30400000.0
2005-05-10 22:19:00,1.59145,1.59163,1.59145,1.59152,29000000.0
2005-05-10 22:20:00,1.59156,1.59172,1.59141,1.59152,57500000.0
2005-05-10 22:21:00,1.5916,1.59161,1.59128,1.59145,29100000.0
2005-05-10 22:22:00,1.59165,1.59168,1.59145,1.59156,36200000.0
2005-05-10 22:23:00,1.59172,1.5918,1.5916,1.5916,23400000.0
2005-05-10 22:24:00,1.59159,1.59159,1.59129,1.59139,67000000.0
2005-05-10 22:25:00,1.59125,1.5914,1.59119,1.5914,29200000.0
2005-05-10 22:26:00,1.59107,1.59147,1.59107,1.59147,44900000.0
2005-05-10 22:27:00,1.59134,1.59134,1.59089,1.59105,39600000.0
2005-05-10 22:28:00,1.59103,1.5913,1.591,1.59123,52000000.0
2005-05-10 22:29:00,1.59145,1.59157,1.59125,1.5914,27000000.0
2005-05-10 22:30:00,1.59152,1.59158,1.59139,1.59156,56200001.0
2005-05-10 22:31:00,1.59186,1.59189,1.59121,1.59181,23200000.0
2005-05-10 22:32:00,1.59169,1.59169,1.5914,1.59147,39400000.0
2005-05-10 22:33:00,1.59138,1.59153,1.59134,1.59139,54000000.0
2005-05-10 22:34:00,1.59142,1.59152,1.59117,1.59132,47200000.0
2005-05-10 22:35:00,1.5915,1.5916,1.5914,1.5915,43000000.0
2005-05-10 22:36:00,1.59154,1.59162,1.59097,1.59097,43000000.0
2005-05-10 22:37:00,1.59152,1.5916,1.5914,1.59155,33400000.0
2005-05-10 22:39:00,1.59153,1.59163,1.59137,1.59148,43300000.0
2005-05-10 22:40:00,1.59158,1.59178,1.59134,1.59134,44600000.0
2005-05-10 22:41:00,1.59156,1.59178,1.59156,1.59173,39800000.0
2005-05-10 22:42:00,1.59172,1.59172,1.59137,1.59145,38000000.0
2005-05-10 22:43:00,1.59157,1.59165,1.59145,1.5916,25600000.0
2005-05-10 22:44:00,1.59142,1.59155,1.59133,1.59155,29200000.0
2005-05-10 22:45:00,1.59152,1.5916,1.5914,1.5916,35900000.0
2005-05-10 22:46:00,1.59159,1.59159,1.59129,1.59132,22200000.0
2005-05-10 22:47:00,1.5915,1.5915,1.59124,1.59133,43700000.0
2005-05-10 22:48:00,1.59108,1.59147,1.59108,1.59129,44900000.0
2005-05-10 22:49:00,1.59138,1.59151,1.5911,1.59135,26800000.0
2005-05-10 22:50:00,1.59146,1.59158,1.59128,1.59128,26200000.0
2005-05-10 22:51:00,1.59144,1.59168,1.59142,1.59168,36000001.0
2005-05-10 22:52:00,1.5918,1.59216,1.5918,1.59202,37200000.0
2005-05-10 22:53:00,1.59204,1.59256,1.59189,1.59256,35600000.0
2005-05-10 22:54:00,1.59255,1.59255,1.59212,1.59215,36800000.0
2005-05-10 22:55:00,1.59225,1.59225,1.592,1.592,40100000.0
2005-05-10 22:56:00,1.59215,1.59215,1.59186,1.59197,26000000.0
2005-05-10 22:57:00,1.59191,1.592,1.59165,1.59165,58500001.0
2005-05-10 22:58:00,1.59189,1.59206,1.59189,1.59199,26200000.0
2005-05-10 22:59:00,1.59206,1.59208,1.59175,1.59195,60400000.0
2005-05-10 23:00:00,1.5919,1.592,1.59172,1.59172,26000000.0
2005-05-10 23:01:00,1.5914,1.5919,1.5913,1.5918,45700000.0
2005-05-10 23:02:00,1.5916,1.5917,1.5912,1.5914,45700000.0
2005-05-10 23:04:00,1.5915,1.5916,1.5914,1.5915,45700000.0
2005-05-10 23:05:00,1.5918,1.5919,1.5913,1.5915,45700000.0
2005-05-10 23:06:00,1.5916,1.5917,1.5913,1.5916,45700000.0
2005-05-10 23:07:00,1.5914,1.5915,1.5913,1.5914,45700000.0
2005-05-10 23:08:00,1.5915,1.5917,1.5914,1.5915,45700000.0
2005-05-10 23:10:00,1.5916,1.5917,1.5915,1.5916,45700000.0
2005-05-10 23:11:00,1.5917,1.5918,1.5915,1.5917,45700000.0
2005-05-10 23:12:00,1.5916,1.5918,1.5915,1.5917,45700000.0
2005-05-10 23:13:00,1.5919,1.5921,1.5916,1.592,45700000.0
2005-05-10 23:14:00,1.5919,1.5921,1.5918,1.592,45700000.0
2005-05-10 23:15:00,1.5921,1.5922,1.592,1.5921,45700000.0
2005-05-10 23:16:00,1.5922,1.5924,1.5921,1.5922,45700000.0
2005-05-10 23:17:00,1.5921,1.5923,1.592,1.5921,45700000.0
2005-05-10 23:18:00,1.592,1.5923,1.5919,1.5922,45700000.0
2005-05-10 23:19:00,1.5923,1.5924,1.5921,1.5922,45700000.0
2005-05-10 23:20:00,1.59204,1.59215,1.59171,1.59196,45700000.0
2005-05-10 23:21:00,1.59212,1.59216,1.59192,1.59192,50400001.0
2005-05-10 23:22:00,1.59179,1.59194,1.59157,1.59191,45100000.0
2005-05-10 23:23:00,1.59179,1.59194,1.59179,1.59194,31800000.0
2005-05-10 23:24:00,1.59176,1.59195,1.59158,1.59158,52000000.0
2005-05-10 23:25:00,1.59172,1.59187,1.59164,1.59164,33800000.0
2005-05-10 23:26:00,1.59177,1.59196,1.5916,1.59196,27400000.0
2005-05-10 23:27:00,1.59187,1.59205,1.59187,1.59198,30600000.0
2005-05-10 23:28:00,1.59183,1.59197,1.59159,1.59159,47000000.0
2005-05-10 23:29:00,1.59225,1.59231,1.59182,1.592,47500000.0
2005-05-10 23:30:00,1.59188,1.59211,1.59188,1.592,43500000.0
2005-05-10 23:31:00,1.59217,1.59217,1.59162,1.5921,25800000.0
2005-05-10 23:32:00,1.5919,1.59224,1.5919,1.59224,26600000.0
2005-05-10 23:33:00,1.59215,1.59228,1.59211,1.59214,39000000.0
2005-05-10 23:34:00,1.59225,1.59255,1.59225,1.59236,42000000.0
2005-05-10 23:35:00,1.59259,1.59259,1.59239,1.59244,37800000.0
2005-05-10 23:37:00,1.59252,1.59252,1.5924,1.59243,53200000.0
2005-05-10 23:38:00,1.59246,1.59266,1.59245,1.5926,45700000.0
2005-05-10 23:39:00,1.59244,1.59258,1.59239,1.59258,47200000.0
2005-05-10 23:40:00,1.59245,1.59255,1.59236,1.59236,41400000.0
2005-05-10 23:41:00,1.59252,1.59259,1.59211,1.59211,37600000.0
2005-05-10 23:42:00,1.59274,1.59274,1.59251,1.59264,35200000.0
2005-05-10 23:43:00,1.59279,1.59284,1.59232,1.59274,51900000.0
2005-05-10 23:45:00,1.59265,1.59287,1.59243,1.59257,39800000.0
2005-05-10 23:46:00,1.59238,1.59248,1.59231,1.59237,30600000.0
2005-05-10 23:47:00,1.59233,1.59243,1.59209,1.5922,44200000.0
2005-05-10 23:48:00,1.59241,1.59241,1.59173,1.59173,32200000.0
2005-05-10 23:49:00,1.59206,1.5923,1.59191,1.59217,38000000.0
2005-05-10 23:50:00,1.59211,1.59211,1.59163,1.59199,22200000.0
2005-05-10 23:51:00,1.59225,1.59238,1.59205,1.59222,56600000.0
2005-05-10 23:52:00,1.59234,1.59234,1.59188,1.59234,24400000.0
2005-05-10 23:53:00,1.59234,1.59234,1.59176,1.59186,27600000.0
2005-05-10 23:54:00,1.59208,1.59208,1.59119,1.59119,49000001.0
2005-05-10 23:55:00,1.59176,1.592,1.59176,1.59189,26200000.0
2005-05-10 23:56:00,1.59196,1.59206,1.59179,1.59193,32800000.0
2005-05-10 23:58:00,1.59198,1.59211,1.59166,1.59196,35200000.0
2005-05-10 23:59:00,1.59187,1.59191,1.59158,1.59164,32600000.0
2005-05-11 00:00:00,1.59181,1.5921,1.5918,1.59182,39400000.0
2005-05-11 00:01:00,1.59197,1.59197,1.59171,1.59186,36400000.0
2005-05-11 00:02:00,1.59197,1.59197,1.5915,1.59189,50900000.0
2005-05-11 00:03:00,1.59189,1.59204,1.59184,1.59203,45200000.0
2005-05-11 00:04:00,1.59193,1.59208,1.59193,1.59204,38000000.0
2005-05-11 00:05:00,1.59216,1.59227,1.59202,1.59202,27600000.0
2005-05-11 00:06:00,1.592,1.59202,1.59174,1.59186,40600000.0
2005-05-11 00:07:00,1.59173,1.59182,1.59144,1.59151,28000000.0
2005-05-11 00:08:00,1.59157,1.59187,1.5915,1.59159,71300001.0
2005-05-11 00:09:00,1.59138,1.59172,1.59134,1.59151,37200000.0
2005-05-11 00:10:00,1.59167,1.5919,1.59159,1.59175,53500001.0
2005-05-11 00:11:00,1.59179,1.59184,1.59159,1.59177,24600000.0
2005-05-11 00:12:00,1.59196,1.59196,1.59177,1.59187,29800000.0
2005-05-11 00:13:00,1.59209,1.59222,1.59182,1.59211,36000000.0
2005-05-11 00:14:00,1.59214,1.59228,1.59201,1.59226,51600001.0
2005-05-11 00:16:00,1.59208,1.5922,1.59202,1.59202,59200000.0
2005-05-11 00:17:00,1.592,1.59255,1.592,1.59255,45800000.0
2005-05-11 00:18:00,1.59255,1.59255,1.59223,1.59224,25200000.0
2005-05-11 00:19:00,1.59206,1.5924,1.59206,1.5924,30400000.0
2005-05-11 00:20:00,1.59248,1.59248,1.59211,1.59211,39000000.0
2005-05-11 00:22:00,1.59216,1.59229,1.59201,1.59211,25800000.0
2005-05-11 00:23:00,1.59226,1.59243,1.59182,1.59238,35800000.0
2005-05-11 00:24:00,1.59257,1.59264,1.59242,1.59259,31400000.0
2005-05-11 00:25:00,1.59247,1.59261,1.59236,1.59252,58200001.0
2005-05-11 00:26:00,1.59259,1.59276,1.59251,1.59259,51600001.0
2005-05-11 00:27:00,1.59277,1.5932,1.59277,1.5932,28600000.0
2005-05-11 00:28:00,1.59326,1.59359,1.593,1.59359,50900000.0
2005-05-11 00:29:00,1.59364,1.59374,1.59352,1.59359,59500000.0
2005-05-11 00:30:00,1.59341,1.59429,1.59341,1.59402,39900000.0
2005-05-11 00:31:00,1.59381,1.59386,1.59369,1.59386,18600000.0
2005-05-11 00:32:00,1.59384,1.59401,1.59378,1.59381,56900000.0
2005-05-11 00:33:00,1.59415,1.59415,1.59377,1.59407,21800000.0
2005-05-11 00:34:00,1.59403,1.59403,1.59377,1.59384,33400000.0
2005-05-11 00:35:00,1.59407,1.59465,1.59387,1.59433,28400000.0
2005-05-11 00:36:00,1.59422,1.59438,1.59418,1.59438,26200000.0
2005-05-11 00:37:00,1.59456,1.59461,1.59449,1.59449,30200000.0
2005-05-11 00:38:00,1.59435,1.59472,1.59435,1.59451,56900000.0
2005-05-11 00:39:00,1.59478,1.59492,1.59424,1.59458,51300000.0
2005-05-11 00:40:00,1.59489,1.59545,1.59489,1.59542,16400000.0
2005-05-11 00:41:00,1.59574,1.59574,1.59537,1.59563,32800000.0
2005-05-11 00:42:00,1.59603,1.59619,1.5956,1.5956,30000000.0
2005-05-11 00:43:00,1.59525,1.59623,1.59525,1.59617,31600000.0
2005-05-11 00:44:00,1.59623,1.59629,1.59598,1.59616,49100000.0
2005-05-11 00:45:00,1.5962,1.59627,1.59587,1.59587,53800000.0
2005-05-11 00:46:00,1.59592,1.59609,1.59554,1.59609,42100000.0
2005-05-11 00:47:00,1.59615,1.59629,1.59606,1.59611,44000000.0
2005-05-11 00:48:00,1.5956,1.59597,1.5956,1.59583,28400000.0
2005-05-11 00:49:00,1.59598,1.59598,1.59562,1.59584,42200000.0
2005-05-11 00:50:00,1.59588,1.59607,1.59558,1.59584,29000000.0
2005-05-11 00:51:00,1.59591,1.59622,1.59568,1.59622,43200000.0
2005-05-11 00:52:00,1.59634,1.5965,1.59553,1.59571,32800000.0
2005-05-11 00:53:00,1.59604,1.5966,1.59604,1.5966,56400000.0
2005-05-11 00:54:00,1.59625,1.59667,1.5962,1.59652,25600000.0
2005-05-11 00:55:00,1.59657,1.59657,1.59571,1.59624,38900000.0
2005-05-11 00:56:00,1.59636,1.59662,1.59635,1.59635,39700000.0
2005-05-11 00:57:00,1.59652,1.59684,1.59652,1.59661,35400000.0
2005-05-11 00:58:00,1.59683,1.59683,1.59644,1.59663,40000000.0
2005-05-11 00:59:00,1.59671,1.59677,1.59644,1.59672,41600000.0
2005-05-11 01:00:00,1.59668,1.59674,1.59642,1.59662,24400000.0
2005-05-11 01:01:00,1.59656,1.59656,1.59593,1.59609,34000000.0
2005-05-11 01:02:00,1.59617,1.59632,1.59568,1.59568,58900000.0
2005-05-11 01:03:00,1.59626,1.59639,1.59608,1.59623,30000000.0
2005-05-11 01:04:00,1.59624,1.59634,1.59622,1.59634,36400000.0
2005-05-11 01:05:00,1.59639,1.59641,1.59621,1.59626,52500000.0
2005-05-11 01:06:00,1.59643,1.59643,1.59613,1.59642,54800000.0
2005-05-11 01:07:00,1.59654,1.59668,1.59588,1.59623,31200000.0
2005-05-11 01:08:00,1.59649,1.59649,1.59597,1.59597,25300000.0
2005-05-11 01:09:00,1.59646,1.5966,1.59611,1.5966,26600000.0
2005-05-11 01:10:00,1.59617,1.59649,1.59603,1.5963,44400000.0
2005-05-11 01:11:00,1.59606,1.59625,1.59591,1.59625,40300000.0
2005-05-11 01:12:00,1.5961,1.59613,1.5957,1.59597,37000000.0
2005-05-11 01:13:00,1.59626,1.59626,1.59574,1.59612,57300000.0
2005-05-11 01:14:00,1.5959,1.59614,1.59565,1.59599,35600000.0
2005-05-11 01:16:00,1.59611,1.59633,1.59602,1.59623,55500000.0
2005-05-11 01:17:00,1.5963,1.5963,1.59597,1.59627,40800001.0
2005-05-11 01:18:00,1.5961,1.59632,1.59581,1.59632,27000000.0
2005-05-11 01:19:00,1.59621,1.59641,1.59617,1.59623,43600000.0
2005-05-11 01:20:00,1.59625,1.59625,1.59558,1.59624,44600000.0
2005-05-11 01:22:00,1.59629,1.59629,1.59594,1.59604,44900000.0
2005-05-11 01:23:00,1.59595,1.59611,1.59585,1.59585,46400000.0
2005-05-11 01:24:00,1.59631,1.59644,1.5962,1.59633,33800000.0
2005-05-11 01:25:00,1.59644,1.59705,1.59639,1.59696,80600002.0
2005-05-11 01:26:00,1.59673,1.59701,1.59666,1.59684,35500000.0
2005-05-11 01:27:00,1.59681,1.59689,1.59661,1.59679,33800001.0
2005-05-11 01:28:00,1.59662,1.59692,1.59647,1.59692,45200001.0
2005-05-11 01:29:00,1.59682,1.59682,1.59632,1.59638,40100000.0
2005-05-11 01:30:00,1.59652,1.59659,1.59612,1.59648,52200000.0
2005-05-11 01:31:00,1.59658,1.59698,1.59654,1.59698,29000000.0
2005-05-11 01:32:00,1.59705,1.59705,1.59678,1.59683,28000000.0
2005-05-11 01:33:00,1.59688,1.59697,1.59673,1.59686,32600000.0
2005-05-11 01:34:00,1.5966,1.5966,1.59591,1.59606,31100000.0
2005-05-11 01:35:00,1.59578,1.59581,1.5955,1.5955,48400000.0
2005-05-11 01:36:00,1.59568,1.59615,1.59568,1.59615,31200000.0
2005-05-11 01:37:00,1.59614,1.59614,1.59569,1.596,40200000.0
2005-05-11 01:38:00,1.59574,1.59574,1.59536,1.59562,24700000.0
2005-05-11 01:39:00,1.59575,1.59594,1.59555,1.59582,52900000.0
2005-05-11 01:40:00,1.5957,1.5957,1.59541,1.59565,40000000.0
2005-05-11 01:41:00,1.59533,1.59535,1.5948,1.59488,48000000.0
2005-05-11 01:42:00,1.59511,1.59511,1.59472,1.59501,33700000.0
2005-05-11 01:43:00,1.59513,1.59533,1.59468,1.59516,33000000.0
2005-05-11 01:44:00,1.59514,1.59514,1.59478,1.59509,25800000.0
2005-05-11 01:45:00,1.59509,1.59513,1.59493,1.59501,50300000.0
2005-05-11 01:46:00,1.59497,1.59516,1.59491,1.59501,31600000.0
2005-05-11 01:47:00,1.59498,1.59524,1.59493,1.59497,51000000.0
2005-05-11 01:48:00,1.5951,1.5953,1.59487,1.59487,31400000.0
2005-05-11 01:49:00,1.59522,1.59529,1.59471,1.59512,33400000.0
2005-05-11 01:50:00,1.5955,1.5956,1.5954,1.5955,33000000.0
2005-05-11 01:51:00,1.59537,1.59537,1.59522,1.59524,33000000.0
2005-05-11 01:52:00,1.59549,1.59559,1.59535,1.59535,30000000.0
2005-05-11 01:53:00,1.59548,1.59548,1.59502,1.59502,45100000.0
2005-05-11 01:54:00,1.59484,1.59508,1.59481,1.59481,31600000.0
2005-05-11 01:55:00,1.59483,1.59503,1.59473,1.59473,35600000.0
2005-05-11 01:56:00,1.59489,1.59508,1.59482,1.59483,39000000.0
2005-05-11 01:57:00,1.59485,1.59498,1.59478,1.59488,46300000.0
2005-05-11 01:58:00,1.59491,1.59499,1.59462,1.59462,20800000.0
2005-05-11 01:59:00,1.59488,1.59503,1.59488,1.59503,45400001.0
2005-05-11 02:00:00,1.59483,1.59513,1.59483,1.59488,30600000.0
2005-05-11 02:01:00,1.59462,1.59467,1.59446,1.59446,45400000.0
2005-05-11 02:02:00,1.59474,1.59515,1.5944,1.59476,77000000.0
2005-05-11 02:03:00,1.59484,1.59497,1.59479,1.59489,105900001.0
2005-05-11 02:04:00,1.59497,1.5951,1.59485,1.59485,72400000.0
2005-05-11 02:05:00,1.59484,1.59499,1.59484,1.59499,69000000.0
2005-05-11 02:06:00,1.59518,1.59518,1.59479,1.59511,80300000.0
2005-05-11 02:07:00,1.59512,1.59521,1.59479,1.59512,193600000.0
2005-05-11 02:08:00,1.59507,1.59507,1.59501,1.59501,66600000.0
2005-05-11 02:09:00,1.59482,1.5951,1.5947,1.59497,182800000.0
2005-05-11 02:10:00,1.59467,1.59501,1.59467,1.59479,109100000.0
2005-05-11 02:11:00,1.59469,1.59477,1.59469,1.59477,43100000.0
2005-05-11 02:12:00,1.59487,1.59495,1.59479,1.59495,53900000.0
2005-05-11 02:13:00,1.5949,1.59494,1.59473,1.59494,40200000.0
2005-05-11 02:14:00,1.59499,1.59499,1.59465,1.59491,163900000.0
2005-05-11 02:15:00,1.59476,1.59482,1.59456,1.5947,240200001.0
2005-05-11 02:16:00,1.59495,1.59513,1.59487,1.59511,54600000.0
2005-05-11 02:17:00,1.59499,1.59535,1.59472,1.59494,213600000.0
2005-05-11 02:18:00,1.59507,1.59531,1.59461,1.59501,27000000.0
2005-05-11 02:19:00,1.59512,1.59524,1.59491,1.59496,40000000.0
2005-05-11 02:20:00,1.59508,1.59533,1.59508,1.5952,65000000.0
2005-05-11 02:22:00,1.59467,1.59489,1.59467,1.59489,27000000.0
2005-05-11 02:23:00,1.59525,1.59529,1.59502,1.59502,49200000.0
2005-05-11 02:25:00,1.59502,1.59509,1.59484,1.59491,97500000.0
2005-05-11 02:26:00,1.59476,1.59523,1.59463,1.59523,105800000.0
2005-05-11 02:27:00,1.59518,1.59518,1.59486,1.59486,57000000.0
2005-05-11 02:28:00,1.59485,1.59494,1.59482,1.59491,35600000.0
2005-05-11 02:29:00,1.59504,1.59511,1.59483,1.59507,36000000.0
2005-05-11 02:30:00,1.59525,1.59527,1.59498,1.59526,46800000.0
2005-05-11 02:31:00,1.59499,1.5952,1.59493,1.59502,48800000.0
2005-05-11 02:32:00,1.59523,1.59538,1.59508,1.59528,47900001.0
2005-05-11 02:33:00,1.59496,1.59497,1.5948,1.59486,225000000.0
2005-05-11 02:34:00,1.59523,1.5954,1.59512,1.59539,74300000.0
2005-05-11 02:35:00,1.59538,1.59538,1.59484,1.59497,77000000.0
2005-05-11 02:36:00,1.59502,1.59529,1.595,1.59529,31200000.0
2005-05-11 02:37:00,1.59536,1.5955,1.59527,1.59532,89100000.0
2005-05-11 02:38:00,1.59543,1.59552,1.59534,1.59545,28800000.0
2005-05-11 02:39:00,1.59563,1.59566,1.5954,1.59566,48000001.0
2005-05-11 02:40:00,1.59617,1.59641,1.59592,1.59632,51800001.0
2005-05-11 02:41:00,1.5967,1.59686,1.59657,1.59657,38000000.0
2005-05-11 02:42:00,1.59675,1.59675,1.59661,1.59661,41800000.0
2005-05-11 02:43:00,1.59655,1.59665,1.59649,1.59665,38600000.0
2005-05-11 02:44:00,1.59665,1.59678,1.59654,1.59675,49700000.0
2005-05-11 02:45:00,1.59638,1.59658,1.59632,1.5965,57700000.0
2005-05-11 02:46:00,1.59658,1.59658,1.59631,1.59632,159000001.0
2005-05-11 02:47:00,1.59701,1.59719,1.59658,1.59698,218800000.0
2005-05-11 02:48:00,1.59681,1.59697,1.59674,1.59697,113200001.0
2005-05-11 02:49:00,1.59679,1.59704,1.59646,1.59665,69400001.0
2005-05-11 02:50:00,1.59773,1.59789,1.59719,1.59789,112800000.0
2005-05-11 02:51:00,1.59761,1.59771,1.59736,1.5974,51000000.0
2005-05-11 02:52:00,1.59776,1.59802,1.59767,1.59798,34800000.0
2005-05-11 02:53:00,1.59827,1.59827,1.59772,1.598,33000000.0
2005-05-11 02:54:00,1.59824,1.59838,1.59771,1.59771,50600000.0
2005-05-11 02:55:00,1.59786,1.59822,1.59773,1.59808,45700000.0
2005-05-11 02:56:00,1.59779,1.59779,1.59703,1.59724,45600000.0
2005-05-11 02:57:00,1.59742,1.59743,1.59715,1.59743,42600000.0
2005-05-11 02:58:00,1.59746,1.59764,1.59746,1.5976,52200000.0
2005-05-11 02:59:00,1.59769,1.5977,1.59731,1.59731,61400000.0
2005-05-11 03:00:00,1.59737,1.59742,1.59726,1.59734,130300000.0
2005-05-11 03:01:00,1.59744,1.59748,1.59699,1.59699,46800000.0
2005-05-11 03:02:00,1.59755,1.59766,1.59738,1.59766,40000000.0
2005-05-11 03:03:00,1.59781,1.598,1.59779,1.59788,83500000.0
2005-05-11 03:04:00,1.59764,1.59798,1.5975,1.59757,55400000.0
2005-05-11 03:05:00,1.59768,1.59776,1.59763,1.5977,70600000.0
2005-05-11 03:06:00,1.59769,1.59786,1.59769,1.5978,65700000.0
2005-05-11 03:07:00,1.59769,1.59805,1.59741,1.5979,81400000.0
2005-05-11 03:08:00,1.59792,1.59794,1.5973,1.59756,39400000.0
2005-05-11 03:09:00,1.59794,1.59807,1.59765,1.59807,38800000.0
2005-05-11 03:10:00,1.59751,1.59783,1.59751,1.59783,36900000.0
2005-05-11 03:11:00,1.59708,1.59757,1.59708,1.59757,43400000.0
2005-05-11 03:12:00,1.59806,1.59819,1.59777,1.59799,55400000.0
2005-05-11 03:13:00,1.59776,1.59816,1.59767,1.59806,57600000.0
2005-05-11 03:14:00,1.59806,1.59815,1.59773,1.59795,53000001.0
2005-05-11 03:15:00,1.59776,1.59818,1.59776,1.59815,43800000.0
2005-05-11 03:16:00,1.59821,1.59846,1.59806,1.59845,35200000.0
2005-05-11 03:17:00,1.59849,1.59863,1.59799,1.59863,42400000.0
2005-05-11 03:18:00,1.59851,1.59872,1.59806,1.59872,37900000.0
2005-05-11 03:19:00,1.59841,1.59859,1.59814,1.59859,25800000.0
2005-05-11 03:20:00,1.59814,1.59867,1.59814,1.59867,63400000.0
2005-05-11 03:21:00,1.59838,1.59838,1.59826,1.59828,36500000.0
2005-05-11 03:22:00,1.5983,1.5983,1.5981,1.59821,59700000.0
2005-05-11 03:23:00,1.59833,1.59857,1.59833,1.59842,73000000.0
2005-05-11 03:24:00,1.59842,1.59851,1.59841,1.59849,63200000.0
2005-05-11 03:25:00,1.59892,1.59892,1.59844,1.5986,46900000.0
2005-05-11 03:26:00,1.59853,1.59859,1.59842,1.59859,158300001.0
2005-05-11 03:27:00,1.59857,1.59863,1.59833,1.59855,83400001.0
2005-05-11 03:28:00,1.5985,1.5985,1.5984,1.59843,43300000.0
2005-05-11 03:29:00,1.59837,1.59856,1.59837,1.59845,40400000.0
2005-05-11 03:30:00,1.59854,1.59867,1.5983,1.59867,68300000.0
2005-05-11 03:31:00,1.5987,1.599,1.5987,1.599,32600000.0
2005-05-11 03:32:00,1.59902,1.59927,1.59902,1.59916,30000000.0
2005-05-11 03:33:00,1.59902,1.59905,1.59895,1.59895,37400000.0
2005-05-11 03:34:00,1.5992,1.59939,1.59894,1.59894,41600000.0
2005-05-11 03:35:00,1.59907,1.59909,1.59885,1.59893,76800000.0
2005-05-11 03:36:00,1.59892,1.59923,1.59877,1.59911,53200000.0
2005-05-11 03:37:00,1.59899,1.59907,1.59871,1.59907,55900001.0
2005-05-11 03:38:00,1.59917,1.59927,1.59899,1.59916,30800000.0
2005-05-11 03:39:00,1.59883,1.59904,1.5987,1.59888,76600000.0
2005-05-11 03:40:00,1.59877,1.59921,1.59863,1.59921,136200000.0
2005-05-11 03:41:00,1.59929,1.59951,1.59928,1.59949,86400000.0
2005-05-11 03:42:00,1.5995,1.5995,1.59936,1.59942,94500000.0
2005-05-11 03:43:00,1.59933,1.59966,1.59933,1.59966,34200000.0
2005-05-11 03:44:00,1.59952,1.59967,1.59943,1.59947,23400000.0
2005-05-11 03:45:00,1.59937,1.59943,1.59911,1.59943,43600000.0
2005-05-11 03:46:00,1.59921,1.59921,1.59859,1.59859,54400000.0
2005-05-11 03:47:00,1.5986,1.59889,1.5986,1.59877,48300000.0
2005-05-11 03:48:00,1.59916,1.59929,1.59889,1.59899,39200000.0
2005-05-11 03:49:00,1.59911,1.5992,1.59894,1.59894,35400000.0
2005-05-11 03:50:00,1.59917,1.59924,1.59892,1.59895,109200000.0
2005-05-11 03:51:00,1.59918,1.59926,1.59918,1.59924,51000000.0
2005-05-11 03:52:00,1.59934,1.59934,1.59891,1.59903,110600000.0
2005-05-11 03:53:00,1.59901,1.59916,1.59891,1.59906,53300000.0
2005-05-11 03:54:00,1.59919,1.59964,1.59919,1.59926,29100000.0
2005-05-11 03:55:00,1.59959,1.59961,1.59939,1.59954,42400000.0
2005-05-11 03:56:00,1.59937,1.59964,1.59937,1.59955,21600000.0
2005-05-11 03:57:00,1.59913,1.59932,1.59912,1.59919,141700001.0
2005-05-11 03:58:00,1.59915,1.60042,1.59913,1.59915,189000000.0
2005-05-11 03:59:00,1.59947,1.59975,1.59944,1.5996,131700000.0
2005-05-11 04:00:00,1.59964,1.59997,1.59964,1.59973,58200000.0
2005-05-11 04:01:00,1.59956,1.59986,1.59914,1.59949,134600000.0
2005-05-11 04:02:00,1.59946,1.59963,1.59923,1.59923,111700000.0
2005-05-11 04:03:00,1.59968,1.59968,1.59929,1.59942,81800000.0
2005-05-11 04:04:00,1.59902,1.59915,1.59867,1.59911,165300000.0
2005-05-11 04:05:00,1.59925,1.60021,1.59925,1.59994,195500001.0
2005-05-11 04:06:00,1.59929,1.59969,1.5992,1.5992,131200000.0
2005-05-11 04:07:00,1.59916,1.59922,1.59889,1.59889,136300001.0
2005-05-11 04:08:00,1.59914,1.59938,1.59911,1.59927,20800000.0
2005-05-11 04:09:00,1.59927,1.5993,1.59899,1.5993,23200000.0
2005-05-11 04:10:00,1.59906,1.59906,1.59868,1.59876,122700000.0
2005-05-11 04:11:00,1.59874,1.59894,1.59852,1.59861,52900000.0
2005-05-11 04:12:00,1.59852,1.59862,1.59845,1.59845,74200000.0
2005-05-11 04:13:00,1.5985,1.59872,1.59837,1.59861,58800000.0
2005-05-11 04:14:00,1.5987,1.59904,1.5987,1.59904,76200000.0
2005-05-11 04:15:00,1.59916,1.59951,1.59913,1.59951,66200000.0
2005-05-11 04:16:00,1.59937,1.59947,1.59904,1.59923,74100000.0
2005-05-11 04:17:00,1.59935,1.59947,1.59918,1.59925,42000000.0
2005-05-11 04:18:00,1.59935,1.59956,1.59929,1.59942,134100000.0
2005-05-11 04:19:00,1.59933,1.59941,1.59928,1.5993,68400000.0
2005-05-11 04:20:00,1.59922,1.5993,1.59901,1.5991,201600000.0
2005-05-11 04:21:00,1.59899,1.59904,1.5989,1.5989,33800000.0
2005-05-11 04:22:00,1.59896,1.59934,1.59882,1.59934,50900000.0
2005-05-11 04:23:00,1.59898,1.59898,1.59882,1.59882,37200000.0
2005-05-11 04:24:00,1.59864,1.59864,1.59816,1.5984,173400000.0
2005-05-11 04:25:00,1.59846,1.59906,1.59846,1.59902,242800002.0
2005-05-11 04:26:00,1.59907,1.59907,1.59855,1.59869,132300001.0
2005-05-11 04:27:00,1.59887,1.59897,1.59874,1.59885,58800000.0
2005-05-11 04:28:00,1.59889,1.59891,1.59861,1.59861,57200001.0
2005-05-11 04:29:00,1.59865,1.59907,1.59863,1.59907,83900000.0
2005-05-11 04:30:00,1.59884,1.59936,1.59884,1.59906,105200000.0
2005-05-11 04:31:00,1.59872,1.59872,1.59756,1.59779,49000001.0
2005-05-11 04:32:00,1.59798,1.5982,1.59798,1.5982,32500000.0
2005-05-11 04:33:00,1.59815,1.59821,1.59784,1.59795,42000000.0
2005-05-11 04:34:00,1.59787,1.59792,1.5975,1.59767,27800000.0
2005-05-11 04:35:00,1.5975,1.59792,1.59749,1.59792,56700000.0
2005-05-11 04:36:00,1.59858,1.59889,1.59803,1.59847,156900000.0
2005-05-11 04:37:00,1.59833,1.59855,1.59808,1.59833,99200000.0
2005-05-11 04:38:00,1.59831,1.5987,1.59828,1.5987,45700000.0
2005-05-11 04:39:00,1.59899,1.59901,1.59874,1.59891,63600000.0
2005-05-11 04:40:00,1.59871,1.59892,1.59814,1.59892,27400000.0
2005-05-11 04:41:00,1.59853,1.59899,1.59852,1.59885,52700000.0
2005-05-11 04:42:00,1.59875,1.59889,1.59865,1.59876,50000000.0
2005-05-11 04:43:00,1.59836,1.59839,1.59812,1.59817,58600000.0
2005-05-11 04:44:00,1.59828,1.5986,1.59828,1.59834,54600000.0
2005-05-11 04:45:00,1.59832,1.5986,1.59809,1.59844,68300000.0
2005-05-11 04:46:00,1.59795,1.59842,1.59795,1.59842,42200000.0
2005-05-11 04:47:00,1.59815,1.59875,1.59807,1.59875,81700000.0
2005-05-11 04:48:00,1.59848,1.59875,1.59848,1.59867,69600000.0
2005-05-11 04:49:00,1.59865,1.59865,1.59804,1.59804,82500000.0
2005-05-11 04:50:00,1.59837,1.59842,1.59829,1.59835,59700000.0
2005-05-11 04:51:00,1.59789,1.5979,1.59765,1.5979,37600000.0
2005-05-11 04:52:00,1.598,1.59847,1.59791,1.5983,46800000.0
2005-05-11 04:53:00,1.59821,1.59841,1.59793,1.59808,44800000.0
2005-05-11 04:54:00,1.59767,1.59811,1.59767,1.59802,29000000.0
2005-05-11 04:55:00,1.59826,1.59828,1.59791,1.59828,49100000.0
2005-05-11 04:56:00,1.598,1.59829,1.598,1.59806,44200001.0
2005-05-11 04:57:00,1.59781,1.59824,1.59781,1.59788,37800000.0
2005-05-11 04:58:00,1.59781,1.59829,1.59781,1.59813,34200000.0
2005-05-11 04:59:00,1.59756,1.59776,1.59743,1.5976,110900001.0
2005-05-11 05:00:00,1.59802,1.59812,1.59789,1.59799,28700000.0
2005-05-11 05:01:00,1.59789,1.59814,1.59789,1.59814,33200000.0
2005-05-11 05:02:00,1.59804,1.59816,1.59784,1.59804,29400000.0
2005-05-11 05:03:00,1.59779,1.59796,1.59751,1.59751,145600000.0
2005-05-11 05:04:00,1.59733,1.59745,1.59725,1.59745,214300001.0
2005-05-11 05:05:00,1.59752,1.59753,1.59716,1.59743,150000000.0
2005-05-11 05:06:00,1.59763,1.59764,1.59746,1.59755,169900000.0
2005-05-11 05:07:00,1.59725,1.59754,1.59715,1.59723,288600000.0
2005-05-11 05:08:00,1.59766,1.59772,1.59747,1.59753,314400000.0
2005-05-11 05:09:00,1.59751,1.59799,1.59751,1.5976,203100001.0
2005-05-11 05:10:00,1.59772,1.59778,1.59758,1.59764,224500001.0
2005-05-11 05:11:00,1.59757,1.5977,1.59752,1.59759,154700002.0
2005-05-11 05:12:00,1.59736,1.59751,1.59721,1.59721,124900000.0
2005-05-11 05:13:00,1.59735,1.5976,1.59735,1.5974,136200001.0
2005-05-11 05:14:00,1.59728,1.59746,1.5968,1.59703,219500000.0
2005-05-11 05:15:00,1.59733,1.59772,1.5971,1.59756,29200000.0
2005-05-11 05:16:00,1.59767,1.59767,1.59734,1.59734,242500002.0
2005-05-11 05:17:00,1.5974,1.59799,1.5974,1.59799,175200000.0
2005-05-11 05:18:00,1.59784,1.59784,1.59739,1.59771,274000000.0
2005-05-11 05:19:00,1.59738,1.59765,1.59714,1.59718,262000000.0
2005-05-11 05:20:00,1.5973,1.59761,1.59725,1.59761,289900002.0
2005-05-11 05:21:00,1.59754,1.59784,1.59738,1.59755,303600001.0
2005-05-11 05:22:00,1.59752,1.59765,1.59748,1.59757,253400000.0
2005-05-11 05:23:00,1.5975,1.59755,1.59731,1.59752,135100000.0
2005-05-11 05:24:00,1.59747,1.5975,1.59742,1.59745,216300002.0
2005-05-11 05:25:00,1.59762,1.59779,1.59742,1.59747,214500000.0
2005-05-11 05:27:00,1.59772,1.59777,1.59742,1.59767,166000000.0
2005-05-11 05:28:00,1.59767,1.59777,1.59742,1.59767,244200001.0
2005-05-11 05:29:00,1.59762,1.59772,1.59744,1.59752,280900000.0
2005-05-11 05:30:00,1.59756,1.59787,1.59752,1.59756,273400000.0
2005-05-11 05:31:00,1.59743,1.59772,1.59736,1.5974,66000000.0
2005-05-11 05:32:00,1.59777,1.59782,1.59757,1.59763,139700000.0
2005-05-11 05:33:00,1.59757,1.59767,1.59748,1.59748,193700000.0
2005-05-11 05:34:00,1.59734,1.59766,1.59715,1.59731,245900001.0
2005-05-11 05:35:00,1.59762,1.59762,1.59744,1.59745,33000000.0
2005-05-11 05:36:00,1.59724,1.59752,1.59723,1.5974,208200001.0
2005-05-11 05:37:00,1.59757,1.59764,1.59747,1.59747,194300000.0
2005-05-11 05:38:00,1.59758,1.59808,1.59758,1.59808,157000000.0
2005-05-11 05:39:00,1.59806,1.59806,1.59691,1.59787,149500000.0
2005-05-11 05:40:00,1.59769,1.59793,1.59732,1.59734,196400000.0
2005-05-11 05:41:00,1.59779,1.5979,1.59744,1.59744,112200000.0
2005-05-11 05:42:00,1.59753,1.59763,1.59746,1.59752,210700000.0
2005-05-11 05:43:00,1.59746,1.59746,1.59724,1.59731,114600001.0
2005-05-11 05:44:00,1.59727,1.59796,1.59727,1.59784,93300000.0
2005-05-11 05:45:00,1.59795,1.59828,1.59784,1.59794,140900000.0
2005-05-11 05:46:00,1.59801,1.59816,1.59796,1.59806,178200000.0
2005-05-11 05:47:00,1.5984,1.59893,1.5984,1.59893,190700000.0
2005-05-11 05:48:00,1.59881,1.59911,1.59874,1.59901,246700000.0
2005-05-11 05:49:00,1.59885,1.59885,1.59801,1.59801,207300001.0
2005-05-11 05:50:00,1.59844,1.59879,1.59844,1.59861,307800000.0
2005-05-11 05:52:00,1.59855,1.59881,1.59855,1.59868,186600000.0
2005-05-11 05:53:00,1.59837,1.59877,1.59837,1.59851,140100000.0
2005-05-11 05:54:00,1.59866,1.59884,1.5985,1.59882,220300000.0
2005-05-11 05:55:00,1.59805,1.59844,1.59787,1.59796,257900001.0
2005-05-11 05:56:00,1.59809,1.59839,1.59806,1.59829,116100000.0
2005-05-11 05:57:00,1.5983,1.59838,1.59828,1.59831,156100000.0
2005-05-11 05:58:00,1.59845,1.59885,1.59843,1.59859,130400000.0
2005-05-11 05:59:00,1.59871,1.59871,1.59845,1.59849,79700000.0
2005-05-11 06:00:00,1.59852,1.59854,1.59844,1.59849,264600002.0
2005-05-11 06:01:00,1.5988,1.5989,1.5987,1.5988,277900001.0
2005-05-11 06:02:00,1.59833,1.59845,1.59817,1.59819,277900001.0
2005-05-11 06:03:00,1.5981,1.59817,1.598,1.59805,53700000.0
2005-05-11 06:04:00,1.5977,1.59793,1.5977,1.59791,174000000.0
2005-05-11 06:06:00,1.59789,1.598,1.59782,1.59799,93200000.0
2005-05-11 06:07:00,1.59803,1.59806,1.59781,1.59801,351900000.0
2005-05-11 06:08:00,1.5982,1.5983,1.5981,1.5982,399500001.0
2005-05-11 06:09:00,1.59789,1.59816,1.59781,1.59796,399500001.0
2005-05-11 06:10:00,1.59795,1.59796,1.5977,1.59787,318000001.0
2005-05-11 06:11:00,1.5979,1.59799,1.59776,1.59782,430800002.0
2005-05-11 06:12:00,1.59776,1.59795,1.59767,1.59795,248200000.0
2005-05-11 06:13:00,1.59789,1.59829,1.59783,1.59783,349400000.0
2005-05-11 06:14:00,1.59805,1.5981,1.5978,1.5979,355300000.0
2005-05-11 06:15:00,1.59788,1.59792,1.59775,1.59784,139400000.0
2005-05-11 06:16:00,1.59769,1.59785,1.59759,1.59785,177100000.0
2005-05-11 06:17:00,1.59753,1.59768,1.59743,1.59743,172400000.0
2005-05-11 06:18:00,1.59749,1.59785,1.59749,1.59776,241700000.0
2005-05-11 06:19:00,1.59764,1.59776,1.59756,1.59762,200300000.0
2005-05-11 06:20:00,1.59757,1.59784,1.59754,1.59767,275100002.0
2005-05-11 06:21:00,1.59763,1.59765,1.59676,1.59765,281200000.0
2005-05-11 06:22:00,1.59762,1.59775,1.59745,1.59759,254600000.0
2005-05-11 06:23:00,1.59717,1.59729,1.59696,1.59706,310200001.0
2005-05-11 06:24:00,1.59705,1.5972,1.59696,1.59708,341800002.0
2005-05-11 06:25:00,1.59717,1.59741,1.59707,1.59741,240100000.0
2005-05-11 06:26:00,1.59743,1.59756,1.59735,1.59756,316900000.0
2005-05-11 06:27:00,1.59748,1.59758,1.59716,1.59758,355300002.0
2005-05-11 06:28:00,1.59744,1.59765,1.59725,1.59744,345100001.0
2005-05-11 06:29:00,1.59732,1.59748,1.59703,1.59748,107200001.0
2005-05-11 06:30:00,1.59745,1.59755,1.59714,1.59714,271000001.0
2005-05-11 06:31:00,1.59769,1.59774,1.59695,1.59765,162500001.0
2005-05-11 06:32:00,1.59767,1.59789,1.59767,1.59782,190300000.0
2005-05-11 06:33:00,1.5978,1.5978,1.59691,1.59738,233800000.0
2005-05-11 06:34:00,1.59755,1.59798,1.59738,1.59798,208400000.0
2005-05-11 06:35:00,1.59769,1.59783,1.59697,1.59777,139200000.0
2005-05-11 06:36:00,1.59757,1.59776,1.59757,1.59768,79900000.0
2005-05-11 06:37:00,1.5978,1.59788,1.59777,1.59782,210800001.0
2005-05-11 06:38:00,1.59769,1.59769,1.59704,1.59733,104900000.0
2005-05-11 06:39:00,1.59745,1.59787,1.59745,1.59787,28200000.0
2005-05-11 06:40:00,1.59784,1.59784,1.59756,1.5976,106200000.0
2005-05-11 06:41:00,1.5973,1.59746,1.59727,1.59746,186400000.0
2005-05-11 06:42:00,1.5976,1.59772,1.59751,1.59764,306600000.0
2005-05-11 06:43:00,1.59769,1.59779,1.59761,1.59774,173700001.0
2005-05-11 06:44:00,1.59773,1.59773,1.5975,1.59754,341900004.0
2005-05-11 06:45:00,1.59761,1.59774,1.59752,1.59774,222400000.0
2005-05-11 06:46:00,1.59774,1.59788,1.59772,1.59773,230000000.0
2005-05-11 06:47:00,1.59774,1.59787,1.59765,1.59784,239800000.0
2005-05-11 06:48:00,1.59773,1.59801,1.59768,1.59793,38400000.0
2005-05-11 06:49:00,1.59802,1.59827,1.59791,1.59796,226500000.0
2005-05-11 06:50:00,1.59808,1.59831,1.59807,1.59814,39800000.0
2005-05-11 06:52:00,1.59796,1.59811,1.59786,1.59786,228200001.0
2005-05-11 06:53:00,1.59788,1.59819,1.59785,1.59804,251400000.0
2005-05-11 06:54:00,1.59806,1.59829,1.59797,1.59804,474900000.0
2005-05-11 06:55:00,1.59802,1.59811,1.59787,1.59796,378500002.0
2005-05-11 06:56:00,1.59806,1.59806,1.59796,1.59796,35200000.0
2005-05-11 06:57:00,1.59796,1.59797,1.59781,1.59786,85300001.0
2005-05-11 06:58:00,1.59788,1.59797,1.59777,1.59785,214300000.0
2005-05-11 06:59:00,1.59789,1.59827,1.59789,1.59814,276500000.0
2005-05-11 07:00:00,1.59832,1.59835,1.59819,1.59827,140900000.0
2005-05-11 07:01:00,1.59812,1.59833,1.5981,1.59833,273200000.0
2005-05-11 07:02:00,1.59833,1.59839,1.59819,1.59827,392200001.0
2005-05-11 07:03:00,1.59815,1.59815,1.59749,1.59749,148500001.0
2005-05-11 07:04:00,1.59744,1.59791,1.59744,1.59791,329400001.0
2005-05-11 07:05:00,1.59817,1.59817,1.59793,1.59808,199900000.0
2005-05-11 07:06:00,1.59799,1.59814,1.59782,1.59782,221400001.0
2005-05-11 07:08:00,1.59792,1.59807,1.59783,1.59795,247000002.0
2005-05-11 07:09:00,1.59798,1.59801,1.59786,1.59786,183700000.0
2005-05-11 07:10:00,1.59799,1.59801,1.59774,1.59783,420700000.0
2005-05-11 07:11:00,1.59787,1.59794,1.59784,1.59789,384300001.0
2005-05-11 07:12:00,1.5979,1.59821,1.59788,1.59821,309500000.0
2005-05-11 07:13:00,1.59825,1.59827,1.59809,1.59817,250300000.0
2005-05-11 07:14:00,1.59812,1.59816,1.59799,1.59802,542900000.0
2005-05-11 07:15:00,1.5982,1.59838,1.59796,1.59838,294400001.0
2005-05-11 07:16:00,1.59821,1.59821,1.5977,1.59795,173900000.0
2005-05-11 07:17:00,1.59784,1.59784,1.59758,1.59759,211300001.0
2005-05-11 07:18:00,1.59773,1.598,1.59771,1.59786,480200001.0
2005-05-11 07:19:00,1.59786,1.59804,1.59769,1.59784,323900001.0
2005-05-11 07:20:00,1.59781,1.59786,1.59761,1.59774,448100001.0
2005-05-11 07:21:00,1.59763,1.59776,1.59756,1.59758,270300001.0
2005-05-11 07:22:00,1.59755,1.59769,1.59748,1.59762,317600000.0
2005-05-11 07:23:00,1.59767,1.59778,1.59746,1.59775,408800002.0
2005-05-11 07:24:00,1.59782,1.59804,1.59773,1.59788,360300001.0
2005-05-11 07:25:00,1.59788,1.59788,1.59762,1.59769,366200001.0
2005-05-11 07:26:00,1.59769,1.59782,1.59756,1.59765,257300000.0
2005-05-11 07:27:00,1.5976,1.59771,1.59744,1.59759,149600000.0
2005-05-11 07:28:00,1.59756,1.59758,1.59746,1.59753,254600000.0
2005-05-11 07:29:00,1.59748,1.5977,1.59746,1.59756,229600000.0
2005-05-11 07:30:00,1.59752,1.59775,1.59751,1.59775,511500000.0
2005-05-11 07:31:00,1.59774,1.59792,1.59768,1.59792,277900000.0
2005-05-11 07:32:00,1.59802,1.59807,1.59784,1.59797,497400000.0
2005-05-11 07:33:00,1.59782,1.59799,1.59775,1.59781,416100001.0
2005-05-11 07:35:00,1.59781,1.59797,1.59781,1.59784,235100000.0
2005-05-11 07:36:00,1.59785,1.59785,1.59749,1.59756,340900000.0
2005-05-11 07:37:00,1.59772,1.5979,1.59765,1.59782,234500001.0
2005-05-11 07:38:00,1.59775,1.59799,1.59775,1.59799,33200000.0
2005-05-11 07:39:00,1.59785,1.59785,1.59749,1.59778,468400001.0
2005-05-11 07:40:00,1.59775,1.59794,1.59767,1.59778,363400001.0
2005-05-11 07:41:00,1.59754,1.59805,1.59754,1.59805,664900002.0
2005-05-11 07:42:00,1.59776,1.59791,1.59759,1.59781,285300000.0
2005-05-11 07:43:00,1.59767,1.59801,1.59767,1.59769,222300000.0
2005-05-11 07:44:00,1.59767,1.59769,1.59743,1.59761,399500000.0
2005-05-11 07:45:00,1.59762,1.59795,1.59762,1.59785,435000001.0
2005-05-11 07:46:00,1.59792,1.59802,1.59782,1.59789,369700000.0
2005-05-11 07:47:00,1.59806,1.59806,1.59762,1.59778,718700001.0
2005-05-11 07:48:00,1.59781,1.59814,1.59774,1.59792,717100000.0
2005-05-11 07:49:00,1.59827,1.59842,1.59813,1.5984,660900003.0
2005-05-11 07:50:00,1.59847,1.59858,1.5983,1.59847,553200000.0
2005-05-11 07:51:00,1.59846,1.59895,1.59846,1.59876,526500001.0
2005-05-11 07:52:00,1.59882,1.59899,1.5987,1.59899,386800000.0
2005-05-11 07:53:00,1.59898,1.599,1.59792,1.59896,588600001.0
2005-05-11 07:54:00,1.59874,1.59907,1.5986,1.59892,366500001.0
2005-05-11 07:55:00,1.59888,1.5989,1.5985,1.5988,417600001.0
2005-05-11 07:56:00,1.59873,1.59881,1.5983,1.59868,738000002.0
2005-05-11 07:57:00,1.59866,1.59882,1.59838,1.59838,614800002.0
2005-05-11 07:58:00,1.59825,1.59829,1.59735,1.5982,674300002.0
2005-05-11 07:59:00,1.59821,1.5983,1.59805,1.59811,467200001.0
2005-05-11 08:00:00,1.5981,1.59828,1.5975,1.59828,381200000.0
2005-05-11 08:01:00,1.59828,1.59865,1.59828,1.59865,468100000.0
2005-05-11 08:02:00,1.59881,1.59896,1.59871,1.59878,258300001.0
2005-05-11 08:03:00,1.59882,1.59907,1.59876,1.59888,457100000.0
2005-05-11 08:04:00,1.59886,1.59917,1.59886,1.59893,413700001.0
2005-05-11 08:05:00,1.5992,1.5992,1.59872,1.59902,283000000.0
2005-05-11 08:06:00,1.59916,1.59916,1.59865,1.59904,700000002.0
2005-05-11 08:07:00,1.59872,1.59872,1.59765,1.59843,508600000.0
2005-05-11 08:08:00,1.59855,1.59871,1.59782,1.59854,429800000.0
2005-05-11 08:09:00,1.5987,1.59937,1.59819,1.59921,530000000.0
2005-05-11 08:10:00,1.59935,1.59961,1.59908,1.59945,580600001.0
2005-05-11 08:11:00,1.59922,1.59947,1.59917,1.59927,241600000.0
2005-05-11 08:12:00,1.59931,1.59941,1.59919,1.5993,447900001.0
2005-05-11 08:13:00,1.59918,1.59957,1.59918,1.59939,192000000.0
2005-05-11 08:14:00,1.59926,1.59957,1.59926,1.59944,91600000.0
2005-05-11 08:15:00,1.59953,1.59975,1.59943,1.59943,310100001.0
2005-05-11 08:16:00,1.59936,1.59971,1.59936,1.59961,243600000.0
2005-05-11 08:17:00,1.59964,1.59978,1.59946,1.5996,278000001.0
2005-05-11 08:18:00,1.5997,1.5998,1.59954,1.59956,174600000.0
2005-05-11 08:19:00,1.59953,1.59953,1.5992,1.59931,318000003.0
2005-05-11 08:20:00,1.5992,1.5992,1.59892,1.599,333900000.0
2005-05-11 08:21:00,1.59915,1.59941,1.5991,1.59929,483800000.0
2005-05-11 08:22:00,1.59929,1.59937,1.59918,1.59924,361200002.0
2005-05-11 08:23:00,1.59931,1.59961,1.59928,1.59931,248300000.0
2005-05-11 08:24:00,1.59936,1.59956,1.59923,1.59939,425100002.0
2005-05-11 08:25:00,1.59945,1.59945,1.59917,1.59921,563100000.0
2005-05-11 08:26:00,1.59918,1.59931,1.59901,1.59915,345400000.0
2005-05-11 08:27:00,1.59932,1.59937,1.5991,1.59919,401200000.0
2005-05-11 08:28:00,1.59911,1.59956,1.59911,1.59956,550800000.0
2005-05-11 08:29:00,1.5996,1.59975,1.59938,1.59938,380700000.0
2005-05-11 08:30:00,1.59943,1.59961,1.59936,1.5996,444400001.0
2005-05-11 08:31:00,1.59964,1.59984,1.59953,1.59972,257300001.0
2005-05-11 08:32:00,1.59976,1.60002,1.59972,1.59997,286600000.0
2005-05-11 08:33:00,1.60017,1.60017,1.59981,1.59981,210000001.0
2005-05-11 08:34:00,1.59986,1.60003,1.59961,1.59962,637000004.0
2005-05-11 08:35:00,1.59994,1.6,1.59969,1.59982,553800000.0
2005-05-11 08:36:00,1.59992,1.60016,1.59976,1.60013,380700003.0
2005-05-11 08:37:00,1.60023,1.60034,1.59977,1.59984,327200000.0
2005-05-11 08:38:00,1.59967,1.59989,1.59959,1.59986,382400002.0
2005-05-11 08:39:00,1.59987,1.60031,1.59984,1.60013,578400002.0
2005-05-11 08:40:00,1.60075,1.60106,1.60064,1.60064,333500001.0
2005-05-11 08:41:00,1.60082,1.60095,1.60056,1.60078,430900000.0
2005-05-11 08:42:00,1.60048,1.60056,1.60024,1.60034,481500000.0
2005-05-11 08:43:00,1.60051,1.60089,1.60049,1.60055,290000000.0
2005-05-11 08:44:00,1.60048,1.6007,1.60046,1.60067,457900000.0
2005-05-11 08:45:00,1.60074,1.60082,1.60046,1.60052,696400000.0
2005-05-11 08:46:00,1.60051,1.60061,1.60013,1.60029,816900002.0
2005-05-11 08:47:00,1.60021,1.60021,1.59988,1.59997,599900002.0
2005-05-11 08:48:00,1.60007,1.60037,1.59996,1.60015,360200000.0
2005-05-11 08:49:00,1.60005,1.60016,1.59982,1.59987,502700002.0
2005-05-11 08:50:00,1.60005,1.60021,1.59989,1.60016,527700002.0
2005-05-11 08:51:00,1.60017,1.60049,1.60008,1.60019,587600001.0
2005-05-11 08:52:00,1.60027,1.6005,1.59997,1.6,628300004.0
2005-05-11 08:53:00,1.6002,1.60043,1.59998,1.60026,530400001.0
2005-05-11 08:54:00,1.60039,1.6005,1.60013,1.60043,711300002.0
2005-05-11 08:55:00,1.60045,1.60074,1.60036,1.60062,560500001.0
2005-05-11 08:56:00,1.60063,1.60091,1.6005,1.60061,590200002.0
2005-05-11 08:57:00,1.6006,1.60089,1.60048,1.6005,534100000.0
2005-05-11 08:58:00,1.60046,1.60097,1.60045,1.60097,450200000.0
2005-05-11 08:59:00,1.60083,1.6009,1.60054,1.60054,321400000.0
2005-05-11 09:00:00,1.60034,1.60043,1.60004,1.60034,477500002.0
2005-05-11 09:01:00,1.60039,1.60056,1.60034,1.60047,363000000.0
2005-05-11 09:02:00,1.60049,1.60082,1.60043,1.60062,661300001.0
2005-05-11 09:03:00,1.60054,1.60064,1.60044,1.60047,581600004.0
2005-05-11 09:04:00,1.60065,1.60065,1.59721,1.59992,642500003.0
2005-05-11 09:05:00,1.60009,1.60038,1.60006,1.60038,582600001.0
2005-05-11 09:06:00,1.60032,1.60055,1.6001,1.60022,576300002.0
2005-05-11 09:07:00,1.60003,1.60026,1.59999,1.59999,332700000.0
2005-05-11 09:08:00,1.59991,1.59996,1.59977,1.5998,210700000.0
2005-05-11 09:09:00,1.59984,1.60017,1.59984,1.60014,311600001.0
2005-05-11 09:10:00,1.60007,1.60008,1.59978,1.59978,362100000.0
2005-05-11 09:11:00,1.59954,1.59969,1.59807,1.59807,597100002.0
2005-05-11 09:12:00,1.59913,1.59914,1.59806,1.59914,457600000.0
2005-05-11 09:13:00,1.59939,1.59977,1.59939,1.59967,484800001.0
2005-05-11 09:14:00,1.59983,1.59995,1.59975,1.59981,315000000.0
2005-05-11 09:15:00,1.59976,1.59986,1.59964,1.59978,418100000.0
2005-05-11 09:16:00,1.59972,1.59984,1.59961,1.59981,547900001.0
2005-05-11 09:17:00,1.59961,1.59984,1.5995,1.59967,504900000.0
2005-05-11 09:18:00,1.59973,1.60005,1.59973,1.59994,187000000.0
2005-05-11 09:19:00,1.59974,1.60001,1.59954,1.59975,492400004.0
2005-05-11 09:20:00,1.59969,1.5999,1.59961,1.59963,277000000.0
2005-05-11 09:21:00,1.59989,1.59996,1.59971,1.59985,343300001.0
2005-05-11 09:22:00,1.59968,1.59976,1.59928,1.59954,292200000.0
2005-05-11 09:23:00,1.59961,1.59992,1.59907,1.59992,369600002.0
2005-05-11 09:24:00,1.60004,1.60026,1.59987,1.59994,300100001.0
2005-05-11 09:25:00,1.59996,1.60006,1.59984,1.5999,432600001.0
2005-05-11 09:26:00,1.59975,1.5999,1.5997,1.59977,533000001.0
2005-05-11 09:27:00,1.59967,1.59983,1.59949,1.59966,355400000.0
2005-05-11 09:28:00,1.59974,1.59993,1.5996,1.59981,457900000.0
2005-05-11 09:29:00,1.59983,1.59987,1.59964,1.59976,466500002.0
2005-05-11 09:30:00,1.59975,1.60009,1.59966,1.59987,656900000.0
2005-05-11 09:31:00,1.59988,1.60031,1.59988,1.60004,355900000.0
2005-05-11 09:32:00,1.60019,1.60019,1.59998,1.60003,414800002.0
2005-05-11 09:33:00,1.59995,1.59995,1.59971,1.59973,311100000.0
2005-05-11 09:34:00,1.59976,1.59976,1.59946,1.59952,398900001.0
2005-05-11 09:35:00,1.59962,1.59987,1.5996,1.59978,239600000.0
2005-05-11 09:36:00,1.59983,1.60017,1.59982,1.59998,407200000.0
2005-05-11 09:37:00,1.59992,1.59992,1.59947,1.59961,392400001.0
2005-05-11 09:38:00,1.59946,1.59966,1.59946,1.59948,404400002.0
2005-05-11 09:39:00,1.59968,1.59982,1.59958,1.59958,419000000.0
2005-05-11 09:40:00,1.59989,1.60001,1.59979,1.59987,385300001.0
2005-05-11 09:41:00,1.59992,1.59999,1.59977,1.59998,432700001.0
2005-05-11 09:42:00,1.59997,1.60018,1.59979,1.59987,529600002.0
2005-05-11 09:43:00,1.59989,1.59997,1.59971,1.59994,316500002.0
2005-05-11 09:44:00,1.59978,1.60015,1.59971,1.59971,492300000.0
2005-05-11 09:45:00,1.59987,1.60001,1.59974,1.60001,508500000.0
2005-05-11 09:46:00,1.59999,1.59999,1.59984,1.59995,281500000.0
2005-05-11 09:47:00,1.59999,1.60012,1.59986,1.59991,389000002.0
2005-05-11 09:48:00,1.5993,1.59956,1.5984,1.59931,299900000.0
2005-05-11 09:49:00,1.59878,1.59945,1.59802,1.59945,567300002.0
2005-05-11 09:50:00,1.59982,1.59993,1.59945,1.59965,446400002.0
2005-05-11 09:51:00,1.59963,1.59975,1.59937,1.59953,483700002.0
2005-05-11 09:52:00,1.59918,1.59918,1.59889,1.59905,493300000.0
2005-05-11 09:53:00,1.599,1.59924,1.59886,1.59906,288700000.0
2005-05-11 09:54:00,1.59885,1.59887,1.59772,1.59861,490100001.0
2005-05-11 09:55:00,1.59864,1.59874,1.59771,1.59853,518100000.0
2005-05-11 09:56:00,1.59898,1.59927,1.59878,1.59926,318000000.0
2005-05-11 09:57:00,1.59925,1.59953,1.59924,1.59924,521500001.0
2005-05-11 09:58:00,1.59953,1.59954,1.59921,1.59938,781200002.0
2005-05-11 09:59:00,1.59939,1.59962,1.5992,1.59962,684200002.0
2005-05-11 10:00:00,1.59969,1.6,1.59969,1.59971,325600005.0
2005-05-11 10:01:00,1.59981,1.59996,1.59956,1.59971,692800004.0
2005-05-11 10:02:00,1.59983,1.5999,1.59957,1.59966,581600002.0
2005-05-11 10:03:00,1.59974,1.60021,1.59974,1.60021,438200001.0
2005-05-11 10:04:00,1.60035,1.60035,1.5997,1.59997,407800000.0
2005-05-11 10:05:00,1.59992,1.60011,1.59988,1.59994,384900000.0
2005-05-11 10:06:00,1.6002,1.6006,1.59996,1.60049,491600001.0
2005-05-11 10:07:00,1.60053,1.60077,1.60038,1.60058,522500002.0
2005-05-11 10:08:00,1.60035,1.60056,1.60029,1.6004,524000001.0
2005-05-11 10:09:00,1.60033,1.60033,1.59991,1.60021,502100002.0
2005-05-11 10:10:00,1.60011,1.60027,1.6,1.60005,401900001.0
2005-05-11 10:11:00,1.60004,1.60015,1.59995,1.60015,389500000.0
2005-05-11 10:12:00,1.60025,1.60025,1.59989,1.59998,535900001.0
2005-05-11 10:13:00,1.60003,1.60017,1.59994,1.6,497700001.0
2005-05-11 10:14:00,1.60005,1.60021,1.59996,1.60013,506400002.0
2005-05-11 10:15:00,1.60034,1.60034,1.59977,1.59977,468800001.0
2005-05-11 10:16:00,1.59968,1.60013,1.59956,1.60004,446700001.0
2005-05-11 10:17:00,1.59999,1.59999,1.59879,1.59902,407600001.0
2005-05-11 10:18:00,1.59906,1.59943,1.59906,1.59934,406300000.0
2005-05-11 10:19:00,1.59945,1.59971,1.59923,1.59968,363600001.0
2005-05-11 10:20:00,1.59954,1.59967,1.59942,1.59954,513600001.0
2005-05-11 10:21:00,1.59967,1.59993,1.59951,1.59953,457500000.0
2005-05-11 10:22:00,1.59958,1.60135,1.59954,1.60076,364000001.0
2005-05-11 10:23:00,1.60048,1.6006,1.59984,1.59984,472300000.0
2005-05-11 10:24:00,1.59953,1.59998,1.59849,1.599,409500002.0
2005-05-11 10:25:00,1.59946,1.59993,1.59945,1.59975,380100000.0
2005-05-11 10:26:00,1.59984,1.60009,1.59956,1.59999,507700000.0
2005-05-11 10:27:00,1.59992,1.59993,1.59957,1.59974,489000003.0
2005-05-11 10:28:00,1.59959,1.59959,1.59776,1.59776,697600001.0
2005-05-11 10:29:00,1.59859,1.59859,1.59775,1.59802,510900000.0
2005-05-11 10:30:00,1.59768,1.5979,1.59712,1.59745,639000000.0
2005-05-11 10:31:00,1.597,1.59755,1.59641,1.59695,570700000.0
2005-05-11 10:32:00,1.59652,1.59664,1.5957,1.59621,461600000.0
2005-05-11 10:33:00,1.59666,1.59791,1.59666,1.59725,492300001.0
2005-05-11 10:34:00,1.59675,1.59717,1.59642,1.59665,374100000.0
2005-05-11 10:35:00,1.59646,1.59654,1.59603,1.5965,514200000.0
2005-05-11 10:36:00,1.59684,1.59717,1.59642,1.59717,535700000.0
2005-05-11 10:37:00,1.59759,1.59857,1.59759,1.59857,512600002.0
2005-05-11 10:38:00,1.59878,1.59931,1.5985,1.59925,478000001.0
2005-05-11 10:39:00,1.59944,1.59987,1.59905,1.59974,431000002.0
2005-05-11 10:40:00,1.59962,1.60007,1.59937,1.59937,369800002.0
2005-05-11 10:41:00,1.59924,1.59924,1.59847,1.59885,696300002.0
2005-05-11 10:42:00,1.59906,1.59953,1.59896,1.59935,391600001.0
2005-05-11 10:43:00,1.59928,1.59967,1.59917,1.59935,446900004.0
2005-05-11 10:44:00,1.59988,1.6002,1.59962,1.60001,527100001.0
2005-05-11 10:45:00,1.59976,1.59976,1.59892,1.59935,570500003.0
2005-05-11 10:46:00,1.59912,1.59947,1.59896,1.59928,292400001.0
2005-05-11 10:47:00,1.59924,1.59933,1.5987,1.59913,359800000.0
2005-05-11 10:48:00,1.59961,1.60044,1.59881,1.60044,532800000.0
2005-05-11 10:49:00,1.60029,1.60126,1.6002,1.6009,381600002.0
2005-05-11 10:50:00,1.60095,1.60107,1.60051,1.60078,576400001.0
2005-05-11 10:51:00,1.60059,1.60095,1.60049,1.60062,517000002.0
2005-05-11 10:52:00,1.60072,1.60135,1.60072,1.60133,334800001.0
2005-05-11 10:53:00,1.60132,1.6016,1.60115,1.60134,425000003.0
2005-05-11 10:54:00,1.60124,1.60144,1.60088,1.60106,501000003.0
2005-05-11 10:55:00,1.60122,1.60154,1.60097,1.60145,465200001.0
2005-05-11 10:56:00,1.60135,1.60135,1.60047,1.60094,510100001.0
2005-05-11 10:57:00,1.60108,1.60108,1.60026,1.60052,363200001.0
2005-05-11 10:58:00,1.60051,1.60054,1.60019,1.60036,490200000.0
2005-05-11 10:59:00,1.60033,1.6007,1.6002,1.60024,934100003.0
2005-05-11 11:00:00,1.60003,1.60027,1.59959,1.59971,527100001.0
2005-05-11 11:01:00,1.59952,1.59985,1.59938,1.59969,574300001.0
2005-05-11 11:02:00,1.59929,1.59952,1.59912,1.59912,569500000.0
2005-05-11 11:03:00,1.59881,1.59887,1.59841,1.59867,263100001.0
2005-05-11 11:04:00,1.59852,1.59944,1.59818,1.59944,539000000.0
2005-05-11 11:05:00,1.59888,1.59888,1.59847,1.59852,483500000.0
2005-05-11 11:06:00,1.5988,1.59952,1.59875,1.59947,630200002.0
2005-05-11 11:07:00,1.60002,1.60086,1.60002,1.60086,287300003.0
2005-05-11 11:08:00,1.60108,1.60144,1.60088,1.60144,356400000.0
2005-05-11 11:09:00,1.60105,1.60119,1.6009,1.601,374100001.0
2005-05-11 11:10:00,1.60102,1.60104,1.60079,1.6009,467400002.0
2005-05-11 11:11:00,1.60073,1.60128,1.60071,1.60115,577000002.0
2005-05-11 11:12:00,1.60088,1.60295,1.60088,1.60295,535400000.0
2005-05-11 11:13:00,1.60245,1.60253,1.60133,1.60133,405000001.0
2005-05-11 11:14:00,1.60214,1.60214,1.60146,1.60159,464100001.0
2005-05-11 11:15:00,1.60155,1.60161,1.6013,1.60137,446700000.0
2005-05-11 11:16:00,1.6014,1.6014,1.60105,1.60124,471000001.0
2005-05-11 11:17:00,1.60137,1.6014,1.60117,1.60127,438000000.0
2005-05-11 11:18:00,1.60128,1.60153,1.60116,1.60127,370500002.0
2005-05-11 11:19:00,1.60127,1.60165,1.60127,1.60159,330900001.0
2005-05-11 11:20:00,1.60173,1.60173,1.60112,1.6012,600600003.0
2005-05-11 11:21:00,1.60134,1.60272,1.60134,1.60255,542500000.0
2005-05-11 11:22:00,1.60245,1.60339,1.60245,1.60339,594800000.0
2005-05-11 11:23:00,1.60286,1.60333,1.60236,1.60289,497700002.0
2005-05-11 11:24:00,1.60298,1.60321,1.60286,1.60286,387900001.0
2005-05-11 11:25:00,1.60276,1.60299,1.60226,1.60299,378700000.0
2005-05-11 11:26:00,1.60321,1.60321,1.60207,1.60211,566300000.0
2005-05-11 11:27:00,1.60196,1.60202,1.60148,1.60154,512700000.0
2005-05-11 11:28:00,1.60144,1.60146,1.60088,1.60137,364100000.0
2005-05-11 11:29:00,1.60119,1.6016,1.60119,1.60151,506400003.0
2005-05-11 11:30:00,1.60212,1.60224,1.60167,1.60224,422100000.0
2005-05-11 11:31:00,1.60203,1.60222,1.60173,1.60196,614100003.0
2005-05-11 11:32:00,1.60182,1.60191,1.60154,1.60167,440900000.0
2005-05-11 11:33:00,1.60158,1.60191,1.60142,1.60142,487400000.0
2005-05-11 11:34:00,1.60167,1.6019,1.60153,1.60166,594000000.0
2005-05-11 11:35:00,1.60172,1.60203,1.60158,1.60191,510700000.0
2005-05-11 11:36:00,1.60203,1.60212,1.60166,1.60175,568400001.0
2005-05-11 11:37:00,1.60165,1.60186,1.60152,1.60165,479400001.0
2005-05-11 11:38:00,1.60167,1.60172,1.60143,1.60155,542600002.0
2005-05-11 11:39:00,1.60154,1.60157,1.60114,1.60118,631400001.0
2005-05-11 11:40:00,1.6011,1.60127,1.60092,1.60115,676100000.0
2005-05-11 11:41:00,1.60107,1.60131,1.60082,1.6011,680400000.0
2005-05-11 11:42:00,1.60112,1.60112,1.60073,1.60092,505200001.0
2005-05-11 11:43:00,1.60085,1.60176,1.60085,1.60174,524300000.0
2005-05-11 11:44:00,1.60174,1.60174,1.6013,1.6013,634200001.0
2005-05-11 11:45:00,1.60164,1.60189,1.60157,1.60182,493900002.0
2005-05-11 11:46:00,1.60165,1.60165,1.6013,1.6013,510800000.0
2005-05-11 11:47:00,1.60131,1.60178,1.60122,1.60177,448300001.0
2005-05-11 11:48:00,1.60184,1.602,1.60172,1.60179,548300001.0
2005-05-11 11:49:00,1.60188,1.60202,1.60166,1.60167,486300003.0
2005-05-11 11:50:00,1.60132,1.60146,1.60117,1.60135,375000000.0
2005-05-11 11:51:00,1.6013,1.60135,1.60102,1.60119,161200000.0
2005-05-11 11:52:00,1.60132,1.60182,1.60132,1.60176,249400000.0
2005-05-11 11:53:00,1.60189,1.60209,1.60178,1.60197,210700001.0
2005-05-11 11:54:00,1.60182,1.60202,1.60173,1.60179,346200001.0
2005-05-11 11:55:00,1.60185,1.60191,1.6017,1.6018,465600001.0
2005-05-11 11:56:00,1.6018,1.60188,1.60151,1.60188,418800000.0
2005-05-11 11:57:00,1.60167,1.60179,1.60139,1.60154,521700000.0
2005-05-11 11:58:00,1.60165,1.60165,1.60127,1.60127,386100000.0
2005-05-11 11:59:00,1.60109,1.60136,1.60083,1.60104,483500002.0
2005-05-11 12:00:00,1.60124,1.60128,1.60093,1.60114,519300001.0
2005-05-11 12:01:00,1.60125,1.60163,1.60122,1.60122,476900001.0
2005-05-11 12:02:00,1.60151,1.60157,1.60098,1.60106,353300000.0
2005-05-11 12:03:00,1.60123,1.60148,1.60112,1.60126,372200002.0
2005-05-11 12:04:00,1.60105,1.60117,1.60088,1.60104,366000000.0
2005-05-11 12:05:00,1.60153,1.60153,1.6009,1.6009,376900001.0
2005-05-11 12:06:00,1.60061,1.60078,1.60006,1.60021,397600000.0
2005-05-11 12:07:00,1.60015,1.60015,1.5998,1.60003,296500000.0
2005-05-11 12:08:00,1.60007,1.60031,1.59991,1.60015,541300002.0
2005-05-11 12:09:00,1.60028,1.60038,1.59992,1.60036,426200001.0
2005-05-11 12:10:00,1.60039,1.60058,1.60016,1.60044,336400000.0
2005-05-11 12:11:00,1.60053,1.60057,1.60026,1.60043,242100000.0
2005-05-11 12:12:00,1.6004,1.60051,1.60027,1.60034,244700001.0
2005-05-11 12:13:00,1.60037,1.6005,1.60025,1.60033,567200004.0
2005-05-11 12:14:00,1.60035,1.60054,1.60018,1.60041,633300003.0
2005-05-11 12:15:00,1.60027,1.60049,1.60023,1.6004,284300001.0
2005-05-11 12:16:00,1.60027,1.60043,1.60018,1.60043,371900000.0
2005-05-11 12:17:00,1.60048,1.6009,1.60048,1.6009,224500000.0
2005-05-11 12:18:00,1.60088,1.60088,1.60038,1.60063,286200000.0
2005-05-11 12:19:00,1.60069,1.60086,1.60059,1.60063,427000000.0
2005-05-11 12:20:00,1.60071,1.60098,1.60067,1.60098,458400003.0
2005-05-11 12:21:00,1.60112,1.6012,1.60099,1.60112,390900002.0
2005-05-11 12:22:00,1.60137,1.6018,1.60124,1.60169,320400001.0
2005-05-11 12:23:00,1.60171,1.60184,1.60124,1.60124,408500000.0
2005-05-11 12:24:00,1.60074,1.60074,1.59934,1.59934,630300000.0
2005-05-11 12:25:00,1.59961,1.59974,1.59926,1.59926,402800000.0
2005-05-11 12:26:00,1.59862,1.59992,1.59862,1.59992,456000002.0
2005-05-11 12:27:00,1.59994,1.59999,1.59951,1.59951,442100001.0
2005-05-11 12:28:00,1.59942,1.59961,1.59927,1.59957,493600001.0
2005-05-11 12:29:00,1.59963,1.59992,1.5996,1.5999,735700001.0
2005-05-11 12:30:00,1.59996,1.60015,1.59986,1.59993,637200001.0
2005-05-11 12:31:00,1.59998,1.59998,1.59946,1.59947,615500002.0
2005-05-11 12:32:00,1.59926,1.59972,1.59926,1.59958,628400001.0
2005-05-11 12:33:00,1.59982,1.60036,1.59982,1.60025,53800000.0
2005-05-11 12:34:00,1.60023,1.60054,1.60012,1.60028,660100001.0
2005-05-11 12:35:00,1.60057,1.60057,1.60021,1.60037,606500000.0
2005-05-11 12:36:00,1.60034,1.60075,1.60032,1.60063,407500001.0
2005-05-11 12:37:00,1.60075,1.60085,1.60065,1.60077,547800002.0
2005-05-11 12:38:00,1.60072,1.60092,1.60061,1.60072,713500000.0
2005-05-11 12:39:00,1.60072,1.60072,1.60041,1.60066,472100000.0
2005-05-11 12:40:00,1.60078,1.6011,1.60076,1.60076,502100000.0
2005-05-11 12:41:00,1.60058,1.60079,1.60056,1.6006,255600000.0
2005-05-11 12:42:00,1.60063,1.6009,1.60057,1.6009,328600000.0
2005-05-11 12:43:00,1.60061,1.60076,1.6005,1.60057,509800002.0
2005-05-11 12:44:00,1.60057,1.60079,1.60048,1.60061,464300001.0
2005-05-11 12:45:00,1.60054,1.60054,1.59967,1.60047,433200000.0
2005-05-11 12:46:00,1.60031,1.60047,1.60019,1.60047,440600003.0
2005-05-11 12:47:00,1.60024,1.60034,1.60004,1.60008,385100000.0
2005-05-11 12:48:00,1.59995,1.60035,1.59995,1.60025,447800001.0
2005-05-11 12:49:00,1.60019,1.60026,1.60001,1.60013,509900000.0
2005-05-11 12:50:00,1.60021,1.60021,1.5997,1.59973,552500001.0
2005-05-11 12:51:00,1.5997,1.6001,1.5997,1.59986,446400002.0
2005-05-11 12:52:00,1.5999,1.60001,1.5997,1.59996,383000000.0
2005-05-11 12:53:00,1.60015,1.60025,1.59996,1.60025,269900001.0
2005-05-11 12:54:00,1.60023,1.60038,1.60016,1.60028,393500000.0
2005-05-11 12:55:00,1.60024,1.60026,1.59989,1.60008,472300000.0
2005-05-11 12:56:00,1.59992,1.60029,1.59992,1.60013,409300001.0
2005-05-11 12:57:00,1.60015,1.60015,1.59976,1.59997,547000001.0
2005-05-11 12:58:00,1.60021,1.60048,1.60016,1.60029,320000002.0
2005-05-11 12:59:00,1.60026,1.60086,1.60026,1.60045,711400003.0
2005-05-11 13:00:00,1.60038,1.60076,1.60035,1.60076,170100000.0
2005-05-11 13:01:00,1.60047,1.60068,1.60038,1.60059,340800000.0
2005-05-11 13:02:00,1.60044,1.60069,1.60024,1.60041,339000000.0
2005-05-11 13:03:00,1.60052,1.6007,1.60011,1.60046,442100001.0
2005-05-11 13:04:00,1.60057,1.60058,1.60039,1.60041,247100000.0
2005-05-11 13:05:00,1.60042,1.60054,1.60041,1.60046,134400000.0
2005-05-11 13:06:00,1.60052,1.60056,1.60031,1.60044,372500001.0
2005-05-11 13:07:00,1.60049,1.60063,1.60044,1.60046,305100000.0
2005-05-11 13:08:00,1.6006,1.6006,1.60037,1.60041,186000001.0
2005-05-11 13:09:00,1.60045,1.60069,1.60035,1.60043,324600000.0
2005-05-11 13:10:00,1.60045,1.60045,1.60032,1.60043,187900001.0
2005-05-11 13:11:00,1.60047,1.60072,1.6003,1.60048,367100000.0
2005-05-11 13:12:00,1.60048,1.60048,1.60008,1.60008,289500000.0
2005-05-11 13:13:00,1.60018,1.60028,1.60011,1.60026,329800001.0
2005-05-11 13:14:00,1.60028,1.60036,1.60023,1.60028,318500000.0
2005-05-11 13:15:00,1.60023,1.60033,1.60006,1.60023,420000000.0
2005-05-11 13:16:00,1.60015,1.60023,1.6001,1.6001,149600002.0
2005-05-11 13:17:00,1.60021,1.60036,1.60018,1.60019,120600000.0
2005-05-11 13:18:00,1.6,1.60033,1.59995,1.60033,325600001.0
2005-05-11 13:19:00,1.60019,1.60034,1.60002,1.6002,312300000.0
2005-05-11 13:20:00,1.60024,1.60041,1.60015,1.60037,184100000.0
2005-05-11 13:21:00,1.60033,1.60042,1.59986,1.59986,154200000.0
2005-05-11 13:22:00,1.59966,1.59984,1.59952,1.59975,247900001.0
2005-05-11 13:23:00,1.60011,1.60021,1.60006,1.60016,288100001.0
2005-05-11 13:24:00,1.60002,1.60006,1.59982,1.60003,244600000.0
2005-05-11 13:25:00,1.6002,1.6003,1.6001,1.6002,196700000.0
2005-05-11 13:26:00,1.60008,1.60029,1.60002,1.60027,196700000.0
2005-05-11 13:27:00,1.60032,1.60062,1.60022,1.60062,309300000.0
2005-05-11 13:28:00,1.60018,1.6009,1.60018,1.60083,414400000.0
2005-05-11 13:29:00,1.60071,1.60086,1.60056,1.60078,614100001.0
2005-05-11 13:30:00,1.60096,1.60103,1.60062,1.60097,584200000.0
2005-05-11 13:31:00,1.601,1.60109,1.60076,1.60083,577600000.0
2005-05-11 13:32:00,1.60077,1.60099,1.60076,1.6008,212800000.0
2005-05-11 13:33:00,1.60071,1.60107,1.60039,1.60044,397800002.0
2005-05-11 13:34:00,1.60022,1.60053,1.60003,1.60053,300800000.0
2005-05-11 13:35:00,1.60068,1.60081,1.60046,1.60081,373000000.0
2005-05-11 13:36:00,1.60095,1.60095,1.6007,1.60078,475400001.0
2005-05-11 13:37:00,1.60073,1.60088,1.60057,1.60057,475100001.0
2005-05-11 13:38:00,1.6005,1.60052,1.60021,1.60042,378800000.0
2005-05-11 13:39:00,1.60059,1.60059,1.60025,1.60049,228700000.0
2005-05-11 13:40:00,1.60039,1.60069,1.60037,1.60054,434900002.0
2005-05-11 13:41:00,1.60062,1.60062,1.60017,1.60017,249600001.0
2005-05-11 13:42:00,1.60029,1.60058,1.60014,1.60054,165000000.0
2005-05-11 13:43:00,1.60063,1.60097,1.60063,1.60081,121800001.0
2005-05-11 13:44:00,1.60083,1.6009,1.60062,1.60085,294300001.0
2005-05-11 13:45:00,1.60082,1.6009,1.60059,1.60064,446000000.0
2005-05-11 13:46:00,1.6007,1.6009,1.60061,1.60089,429100001.0
2005-05-11 13:47:00,1.6009,1.60105,1.60072,1.60095,537000000.0
2005-05-11 13:48:00,1.60095,1.60095,1.60085,1.6009,215200001.0
2005-05-11 13:50:00,1.60073,1.60076,1.60056,1.60076,336000002.0
2005-05-11 13:51:00,1.60074,1.60074,1.60033,1.6006,307800001.0
2005-05-11 13:52:00,1.60037,1.60064,1.60034,1.60059,421300002.0
2005-05-11 13:53:00,1.60029,1.60045,1.60024,1.6004,540300003.0
2005-05-11 13:54:00,1.60013,1.60034,1.59992,1.60031,406900000.0
2005-05-11 13:55:00,1.60013,1.60053,1.60013,1.60034,352200003.0
2005-05-11 13:56:00,1.6003,1.6006,1.60027,1.6006,384500000.0
2005-05-11 13:57:00,1.60058,1.60058,1.59998,1.59998,422700004.0
2005-05-11 13:58:00,1.59987,1.60003,1.59975,1.60003,218200001.0
2005-05-11 13:59:00,1.59982,1.59987,1.59913,1.59969,422200001.0
2005-05-11 14:00:00,1.59955,1.59985,1.59948,1.59985,292200001.0
2005-05-11 14:01:00,1.59963,1.5999,1.59957,1.5998,412200000.0
2005-05-11 14:02:00,1.59969,1.59969,1.59921,1.59966,283200001.0
2005-05-11 14:03:00,1.59957,1.59983,1.59943,1.59968,472200004.0
2005-05-11 14:04:00,1.59992,1.59992,1.59956,1.59982,358600000.0
2005-05-11 14:05:00,1.59955,1.60002,1.59955,1.60002,327800001.0
2005-05-11 14:06:00,1.60022,1.60045,1.60008,1.6003,356400000.0
2005-05-11 14:07:00,1.60038,1.60038,1.59999,1.60026,374200001.0
2005-05-11 14:08:00,1.60035,1.60043,1.60014,1.60014,361200000.0
2005-05-11 14:09:00,1.60015,1.60031,1.60009,1.60021,255300000.0
2005-05-11 14:10:00,1.60029,1.60033,1.60009,1.60017,290300000.0
2005-05-11 14:11:00,1.60021,1.60042,1.60017,1.60024,145500000.0
2005-05-11 14:12:00,1.60021,1.60021,1.59992,1.60006,227700001.0
2005-05-11 14:13:00,1.59995,1.60012,1.59988,1.60005,154400000.0
2005-05-11 14:14:00,1.59999,1.60003,1.59972,1.59992,261700001.0
2005-05-11 14:15:00,1.59991,1.59991,1.59949,1.59959,414100002.0
2005-05-11 14:16:00,1.59957,1.59998,1.59957,1.59982,186100000.0
2005-05-11 14:17:00,1.59977,1.59984,1.59944,1.59971,643400002.0
2005-05-11 14:18:00,1.59971,1.59979,1.59947,1.59961,356900001.0
2005-05-11 14:19:00,1.59929,1.59954,1.59912,1.59913,399600000.0
2005-05-11 14:20:00,1.599,1.599,1.59822,1.59845,221000001.0
2005-05-11 14:21:00,1.59805,1.59826,1.59786,1.59809,412000001.0
2005-05-11 14:22:00,1.59802,1.59802,1.59756,1.5979,644700000.0
2005-05-11 14:23:00,1.59797,1.59797,1.59765,1.59777,152600001.0
2005-05-11 14:24:00,1.59781,1.59807,1.59756,1.59764,407900003.0
2005-05-11 14:25:00,1.59783,1.59783,1.59741,1.59774,622600001.0
2005-05-11 14:26:00,1.5976,1.5976,1.59706,1.59727,582100001.0
2005-05-11 14:27:00,1.59742,1.59748,1.59684,1.59706,470600000.0
2005-05-11 14:28:00,1.59696,1.59747,1.59658,1.59747,27800000.0
2005-05-11 14:29:00,1.59684,1.59684,1.59474,1.59563,69100000.0
2005-05-11 14:30:00,1.59185,1.59721,1.59079,1.5952,54300001.0
2005-05-11 14:31:00,1.59478,1.59791,1.59397,1.59771,46800001.0
2005-05-11 14:32:00,1.59735,1.59907,1.59663,1.59907,28700000.0
2005-05-11 14:33:00,1.59859,1.59859,1.59744,1.59746,15400000.0
2005-05-11 14:34:00,1.59719,1.59785,1.59701,1.5978,43200001.0
2005-05-11 14:35:00,1.59789,1.59822,1.5976,1.59822,35000000.0
2005-05-11 14:36:00,1.59858,1.59858,1.59747,1.59747,34000000.0
2005-05-11 14:37:00,1.59785,1.59822,1.59763,1.59788,34500000.0
2005-05-11 14:38:00,1.59808,1.59841,1.59772,1.59841,32600000.0
2005-05-11 14:39:00,1.59822,1.59872,1.59822,1.59838,43100000.0
2005-05-11 14:40:00,1.59806,1.5984,1.59795,1.59836,27400000.0
2005-05-11 14:41:00,1.59836,1.59845,1.59808,1.59837,40100000.0
2005-05-11 14:42:00,1.59841,1.5986,1.59802,1.59802,47600001.0
2005-05-11 14:43:00,1.59855,1.59871,1.59818,1.59838,62700000.0
2005-05-11 14:44:00,1.59841,1.59853,1.59778,1.59816,57700000.0
2005-05-11 14:45:00,1.59813,1.59815,1.5974,1.59806,62700000.0
2005-05-11 14:46:00,1.59784,1.59784,1.59674,1.59699,39800000.0
2005-05-11 14:47:00,1.59698,1.59713,1.59661,1.59694,23200000.0
2005-05-11 14:48:00,1.59668,1.59693,1.59646,1.59662,35000000.0
2005-05-11 14:49:00,1.59615,1.59707,1.59611,1.5967,60100000.0
2005-05-11 14:50:00,1.59636,1.59725,1.59636,1.59725,44800000.0
2005-05-11 14:51:00,1.59716,1.59716,1.59615,1.5962,30500000.0
2005-05-11 14:52:00,1.59634,1.59671,1.59622,1.59657,32800000.0
2005-05-11 14:53:00,1.59636,1.597,1.59577,1.5968,25800000.0
2005-05-11 14:54:00,1.59653,1.59666,1.59601,1.59603,26600000.0
2005-05-11 14:55:00,1.59639,1.59655,1.59591,1.59591,20800000.0
2005-05-11 14:56:00,1.59581,1.59648,1.59565,1.59642,39100000.0
2005-05-11 14:57:00,1.596,1.59623,1.59568,1.59606,22200000.0
2005-05-11 14:58:00,1.59599,1.5963,1.59584,1.59609,49200000.0
2005-05-11 14:59:00,1.59568,1.59635,1.59568,1.59585,43300000.0
2005-05-11 15:00:00,1.59599,1.59607,1.59526,1.59526,52600000.0
2005-05-11 15:01:00,1.59579,1.59579,1.5948,1.59502,38000000.0
2005-05-11 15:02:00,1.59546,1.59573,1.59523,1.59573,19400000.0
2005-05-11 15:03:00,1.59533,1.59566,1.59521,1.59532,47900000.0
2005-05-11 15:04:00,1.59555,1.59583,1.59548,1.59583,38700000.0
2005-05-11 15:05:00,1.59561,1.596,1.59552,1.59596,30200000.0
2005-05-11 15:06:00,1.59598,1.5962,1.59574,1.59617,55400000.0
2005-05-11 15:07:00,1.59612,1.59623,1.59579,1.59601,26200000.0
2005-05-11 15:08:00,1.59577,1.59648,1.59577,1.59624,50200000.0
2005-05-11 15:09:00,1.59623,1.59663,1.59623,1.5965,31200000.0
2005-05-11 15:10:00,1.59669,1.59676,1.59578,1.59614,32600000.0
2005-05-11 15:11:00,1.59559,1.59582,1.59525,1.59561,29000000.0
2005-05-11 15:12:00,1.59506,1.59565,1.59506,1.59547,38000000.0
2005-05-11 15:13:00,1.5953,1.59578,1.59502,1.59555,30200000.0
2005-05-11 15:14:00,1.59586,1.59655,1.59586,1.59655,26400000.0
2005-05-11 15:15:00,1.59657,1.5971,1.59645,1.59707,51800000.0
2005-05-11 15:16:00,1.59697,1.59762,1.59697,1.59755,24600000.0
2005-05-11 15:17:00,1.5974,1.59742,1.59713,1.59722,45300000.0
2005-05-11 15:18:00,1.59724,1.59758,1.59719,1.59758,33800000.0
2005-05-11 15:19:00,1.59739,1.59739,1.59706,1.59706,36600000.0
2005-05-11 15:20:00,1.59726,1.59768,1.59726,1.59746,29200000.0
2005-05-11 15:21:00,1.59735,1.59765,1.59723,1.59765,37600000.0
2005-05-11 15:22:00,1.59768,1.59787,1.59754,1.59782,31200000.0
2005-05-11 15:23:00,1.59766,1.59771,1.5973,1.59768,35600000.0
2005-05-11 15:24:00,1.59742,1.59751,1.59705,1.59723,37800000.0
2005-05-11 15:25:00,1.59703,1.59727,1.59693,1.59693,27800000.0
2005-05-11 15:26:00,1.59725,1.59744,1.597,1.59744,44800000.0
2005-05-11 15:27:00,1.59727,1.59742,1.59654,1.59685,47200000.0
2005-05-11 15:28:00,1.59643,1.59708,1.59635,1.59693,26800000.0
2005-05-11 15:29:00,1.597,1.59707,1.59664,1.59664,45700000.0
2005-05-11 15:30:00,1.59664,1.59667,1.59635,1.59661,19400000.0
2005-05-11 15:31:00,1.59688,1.59694,1.59658,1.59694,36300000.0
2005-05-11 15:32:00,1.59689,1.59707,1.59648,1.59707,41000000.0
2005-05-11 15:33:00,1.59689,1.59707,1.5964,1.59707,29000000.0
2005-05-11 15:34:00,1.5972,1.5972,1.59634,1.59634,36800000.0
2005-05-11 15:35:00,1.59641,1.59678,1.59625,1.59625,26800000.0
2005-05-11 15:36:00,1.5967,1.59685,1.5964,1.59646,43200000.0
2005-05-11 15:37:00,1.59682,1.59698,1.59636,1.5968,35000000.0
2005-05-11 15:38:00,1.59689,1.59698,1.59662,1.59683,26600000.0
2005-05-11 15:39:00,1.597,1.597,1.5968,1.597,32600000.0
2005-05-11 15:40:00,1.59744,1.5975,1.59672,1.59672,24600000.0
2005-05-11 15:41:00,1.59692,1.59709,1.59669,1.59709,38800000.0
2005-05-11 15:42:00,1.59695,1.59695,1.59669,1.59694,23000000.0
2005-05-11 15:43:00,1.59693,1.59736,1.59682,1.59715,67000000.0
2005-05-11 15:44:00,1.5972,1.5972,1.59641,1.59684,31700000.0
2005-05-11 15:45:00,1.59693,1.59728,1.59663,1.59721,38100000.0
2005-05-11 15:46:00,1.59722,1.59722,1.59673,1.59673,51700000.0
2005-05-11 15:47:00,1.59666,1.59678,1.59637,1.59678,58000001.0
2005-05-11 15:48:00,1.59647,1.59649,1.59623,1.59638,24800000.0
2005-05-11 15:49:00,1.59637,1.5966,1.59629,1.5965,42200000.0
2005-05-11 15:50:00,1.59622,1.59622,1.59602,1.59607,20600000.0
2005-05-11 15:51:00,1.59612,1.59646,1.59612,1.59625,30200000.0
2005-05-11 15:52:00,1.59612,1.59638,1.59597,1.59632,31200000.0
2005-05-11 15:53:00,1.59626,1.59647,1.59614,1.59638,32000000.0
2005-05-11 15:54:00,1.59654,1.59654,1.59632,1.59638,30300000.0
2005-05-11 15:55:00,1.59652,1.59655,1.59606,1.59606,56500001.0
2005-05-11 15:56:00,1.59625,1.59666,1.59586,1.59659,30000000.0
2005-05-11 15:57:00,1.59666,1.59698,1.59645,1.59645,24000000.0
2005-05-11 15:58:00,1.59687,1.59687,1.59632,1.59672,27300000.0
2005-05-11 15:59:00,1.597,1.597,1.59664,1.59664,33600000.0
2005-05-11 16:00:00,1.59651,1.59651,1.59595,1.59626,26000000.0
2005-05-11 16:01:00,1.59636,1.59636,1.59604,1.59631,46600001.0
2005-05-11 16:02:00,1.59669,1.59679,1.59632,1.59676,22600000.0
2005-05-11 16:03:00,1.59626,1.59698,1.59567,1.59678,42800000.0
2005-05-11 16:04:00,1.59695,1.59701,1.59585,1.59585,23200000.0
2005-05-11 16:05:00,1.59619,1.59654,1.59604,1.59639,34700000.0
2005-05-11 16:06:00,1.59643,1.5965,1.59607,1.59624,50400000.0
2005-05-11 16:07:00,1.59662,1.59718,1.59662,1.59715,54000000.0
2005-05-11 16:08:00,1.59711,1.59838,1.59696,1.59828,28800000.0
2005-05-11 16:09:00,1.59783,1.59804,1.59769,1.59793,33000000.0
2005-05-11 16:10:00,1.59801,1.5982,1.59772,1.59793,53600000.0
2005-05-11 16:11:00,1.59809,1.59821,1.59783,1.5982,49200001.0
2005-05-11 16:12:00,1.59814,1.59814,1.59765,1.59811,37200000.0
2005-05-11 16:13:00,1.5979,1.59808,1.59766,1.59804,23800000.0
2005-05-11 16:14:00,1.59773,1.59831,1.59771,1.59828,48900000.0
2005-05-11 16:15:00,1.59833,1.59881,1.59828,1.59881,36200000.0
2005-05-11 16:16:00,1.59848,1.5987,1.5984,1.59843,33400000.0
2005-05-11 16:17:00,1.59791,1.59862,1.59783,1.59853,37800000.0
2005-05-11 16:18:00,1.59846,1.59881,1.5984,1.59879,21600000.0
2005-05-11 16:19:00,1.59907,1.59907,1.59873,1.5989,45400000.0
2005-05-11 16:20:00,1.59869,1.59869,1.59788,1.59788,39600000.0
2005-05-11 16:21:00,1.59796,1.59841,1.59794,1.59808,57300000.0
2005-05-11 16:22:00,1.59818,1.59826,1.5979,1.59813,53700000.0
2005-05-11 16:23:00,1.59813,1.59838,1.59797,1.59835,29200000.0
2005-05-11 16:24:00,1.59831,1.59831,1.59784,1.59791,27000000.0
2005-05-11 16:25:00,1.59821,1.59821,1.59732,1.5979,28700000.0
2005-05-11 16:26:00,1.59812,1.59812,1.59772,1.59777,49700000.0
2005-05-11 16:27:00,1.59768,1.59828,1.59768,1.5978,42200001.0
2005-05-11 16:28:00,1.5978,1.59811,1.5976,1.59796,30600000.0
2005-05-11 16:29:00,1.59824,1.59824,1.59805,1.5982,51800000.0
2005-05-11 16:30:00,1.59812,1.59812,1.5975,1.59784,50800000.0
2005-05-11 16:31:00,1.59806,1.59806,1.59752,1.59789,31200000.0
2005-05-11 16:32:00,1.59798,1.59815,1.59758,1.59804,42200000.0
2005-05-11 16:33:00,1.59811,1.59817,1.59791,1.59817,37200000.0
2005-05-11 16:34:00,1.59819,1.59819,1.59773,1.59806,32600000.0
2005-05-11 16:35:00,1.59815,1.59855,1.59815,1.59855,42100000.0
2005-05-11 16:36:00,1.59834,1.59885,1.59815,1.59885,31800000.0
2005-05-11 16:37:00,1.59876,1.59883,1.59842,1.5986,58800000.0
2005-05-11 16:38:00,1.59859,1.59893,1.59842,1.59869,52600000.0
2005-05-11 16:39:00,1.5988,1.59887,1.59873,1.59887,20600000.0
2005-05-11 16:40:00,1.59864,1.59864,1.5983,1.59839,39200000.0
2005-05-11 16:41:00,1.59809,1.59902,1.59809,1.5989,31700000.0
2005-05-11 16:42:00,1.59933,1.59939,1.59854,1.59857,30600000.0
2005-05-11 16:43:00,1.59846,1.59866,1.59846,1.59866,59100000.0
2005-05-11 16:44:00,1.59857,1.5986,1.59826,1.59855,40800000.0
2005-05-11 16:45:00,1.59822,1.59881,1.59817,1.59874,34200000.0
2005-05-11 16:46:00,1.59853,1.59855,1.59814,1.59855,45800000.0
2005-05-11 16:47:00,1.59857,1.59867,1.59836,1.59841,39200000.0
2005-05-11 16:48:00,1.59847,1.59847,1.5977,1.59832,48800000.0
2005-05-11 16:49:00,1.59851,1.59865,1.59822,1.59858,43100000.0
2005-05-11 16:50:00,1.59851,1.59851,1.59809,1.59823,57200000.0
2005-05-11 16:51:00,1.59822,1.59822,1.59757,1.59779,26000000.0
2005-05-11 16:52:00,1.59771,1.59771,1.59749,1.59765,50700000.0
2005-05-11 16:53:00,1.59781,1.5979,1.59757,1.59787,49400000.0
2005-05-11 16:54:00,1.59777,1.59819,1.59777,1.59817,33400000.0
2005-05-11 16:55:00,1.59841,1.59902,1.59841,1.59902,40000000.0
2005-05-11 16:56:00,1.59853,1.59934,1.59852,1.59924,44400000.0
2005-05-11 16:57:00,1.59922,1.59952,1.59898,1.59952,53400000.0
2005-05-11 16:58:00,1.59942,1.59989,1.59942,1.59972,42800000.0
2005-05-11 16:59:00,1.59969,1.60015,1.59945,1.60015,30600000.0
2005-05-11 17:00:00,1.59961,1.60001,1.59949,1.59958,49900000.0
2005-05-11 17:01:00,1.59918,1.59944,1.59875,1.59944,44200000.0
2005-05-11 17:02:00,1.59929,1.59951,1.59898,1.59951,33000000.0
2005-05-11 17:03:00,1.59968,1.59988,1.59949,1.59969,45000000.0
2005-05-11 17:04:00,1.59968,1.59972,1.59929,1.59956,26800000.0
2005-05-11 17:05:00,1.59923,1.59923,1.59833,1.5991,22800000.0
2005-05-11 17:06:00,1.59848,1.59848,1.59769,1.59803,40800000.0
2005-05-11 17:07:00,1.59819,1.59857,1.59804,1.5983,40000000.0
2005-05-11 17:08:00,1.59865,1.59915,1.59857,1.59875,28400000.0
2005-05-11 17:09:00,1.59916,1.59948,1.59873,1.59893,44400000.0
2005-05-11 17:10:00,1.59865,1.59878,1.59836,1.59878,35600000.0
2005-05-11 17:11:00,1.59888,1.59888,1.59821,1.59839,21000000.0
2005-05-11 17:12:00,1.59822,1.59849,1.59813,1.59833,27400000.0
2005-05-11 17:13:00,1.59793,1.59858,1.59791,1.59858,30900000.0
2005-05-11 17:14:00,1.59813,1.59852,1.59795,1.59844,42400000.0
2005-05-11 17:15:00,1.59884,1.59884,1.59835,1.59843,33300000.0
2005-05-11 17:16:00,1.59811,1.59848,1.59801,1.59825,30700000.0
2005-05-11 17:17:00,1.59815,1.59816,1.59755,1.59793,43700000.0
2005-05-11 17:18:00,1.59825,1.59827,1.59797,1.59799,39800000.0
2005-05-11 17:19:00,1.59782,1.59817,1.59782,1.59807,30600000.0
2005-05-11 17:20:00,1.59792,1.59792,1.59743,1.59768,35600000.0
2005-05-11 17:21:00,1.59783,1.5979,1.59743,1.59775,50700000.0
2005-05-11 17:22:00,1.59765,1.59765,1.59735,1.59737,44500000.0
2005-05-11 17:23:00,1.59725,1.59793,1.59725,1.59793,33800000.0
2005-05-11 17:24:00,1.59796,1.59802,1.59745,1.59792,24200000.0
2005-05-11 17:25:00,1.59798,1.59828,1.59787,1.598,41800000.0
2005-05-11 17:26:00,1.59814,1.59833,1.59788,1.59833,29600000.0
2005-05-11 17:27:00,1.59849,1.59856,1.59823,1.59838,21800000.0
2005-05-11 17:28:00,1.59896,1.59896,1.59832,1.59864,49100000.0
2005-05-11 17:29:00,1.59878,1.59936,1.59877,1.59931,42400000.0
2005-05-11 17:30:00,1.59895,1.59909,1.59872,1.599,42800000.0
2005-05-11 17:31:00,1.59891,1.59904,1.59876,1.59887,44800000.0
2005-05-11 17:32:00,1.59857,1.5988,1.59857,1.59872,26800000.0
2005-05-11 17:33:00,1.59838,1.59845,1.59829,1.59833,61400000.0
2005-05-11 17:34:00,1.59806,1.59813,1.59753,1.598,31600000.0
2005-05-11 17:35:00,1.59777,1.59815,1.59762,1.59794,53700000.0
2005-05-11 17:36:00,1.59814,1.59829,1.59803,1.59823,40800000.0
2005-05-11 17:37:00,1.59844,1.59859,1.59781,1.59851,37800000.0
2005-05-11 17:38:00,1.5982,1.59835,1.59784,1.59784,40000000.0
2005-05-11 17:39:00,1.59791,1.59819,1.59777,1.59819,37400000.0
2005-05-11 17:40:00,1.59797,1.59827,1.59797,1.5982,36400000.0
2005-05-11 17:41:00,1.59849,1.59849,1.59822,1.59822,36400000.0
2005-05-11 17:42:00,1.59808,1.59825,1.5976,1.59803,40200000.0
2005-05-11 17:43:00,1.59818,1.59819,1.59765,1.59804,44000000.0
2005-05-11 17:44:00,1.59771,1.59785,1.59741,1.59741,34100000.0
2005-05-11 17:45:00,1.59771,1.5978,1.59746,1.59773,36300000.0
2005-05-11 17:46:00,1.59729,1.59753,1.59706,1.59722,44600000.0
2005-05-11 17:47:00,1.5972,1.59755,1.5972,1.59734,28000000.0
2005-05-11 17:48:00,1.59738,1.59758,1.59699,1.59758,52000000.0
2005-05-11 17:49:00,1.59762,1.59781,1.59734,1.59765,33700000.0
2005-05-11 17:50:00,1.59756,1.59756,1.59718,1.59743,42400000.0
2005-05-11 17:51:00,1.59745,1.59772,1.59742,1.59763,44600000.0
2005-05-11 17:52:00,1.5979,1.59793,1.59771,1.59785,27900000.0
2005-05-11 17:53:00,1.59757,1.59777,1.59756,1.59772,25400000.0
2005-05-11 17:54:00,1.59788,1.59805,1.59744,1.59786,32200000.0
2005-05-11 17:55:00,1.59776,1.59802,1.59735,1.598,44400000.0
2005-05-11 17:56:00,1.59787,1.59801,1.59771,1.59771,27000000.0
2005-05-11 17:57:00,1.5975,1.59766,1.59696,1.59731,42600000.0
2005-05-11 17:58:00,1.59728,1.59736,1.597,1.59722,44400000.0
2005-05-11 17:59:00,1.59671,1.59675,1.59618,1.59641,55200000.0
2005-05-11 18:00:00,1.59668,1.59668,1.59598,1.59629,65200001.0
2005-05-11 18:01:00,1.59589,1.59623,1.59567,1.59586,41000000.0
2005-05-11 18:02:00,1.59624,1.59631,1.59617,1.59623,41600000.0
2005-05-11 18:03:00,1.5962,1.59641,1.59607,1.59607,32600000.0
2005-05-11 18:04:00,1.5964,1.59653,1.59624,1.59647,53200000.0
2005-05-11 18:05:00,1.59724,1.59793,1.59668,1.59672,28900000.0
2005-05-11 18:06:00,1.59714,1.59833,1.59649,1.59833,59800000.0
2005-05-11 18:07:00,1.59884,1.59912,1.59724,1.59789,51900000.0
2005-05-11 18:08:00,1.59749,1.59861,1.59749,1.59824,51100000.0
2005-05-11 18:09:00,1.59812,1.59825,1.5975,1.5976,41200000.0
2005-05-11 18:10:00,1.5977,1.59851,1.59758,1.59844,25400000.0
2005-05-11 18:11:00,1.59762,1.59822,1.59717,1.59758,38500000.0
2005-05-11 18:12:00,1.59756,1.59811,1.59746,1.59808,28900000.0
2005-05-11 18:13:00,1.5981,1.5986,1.59767,1.59786,47400000.0
2005-05-11 18:14:00,1.59742,1.59885,1.59742,1.59821,12200000.0
2005-05-11 18:15:00,1.59739,1.59807,1.59725,1.59752,39800000.0
2005-05-11 18:16:00,1.59768,1.59776,1.59723,1.59748,30200000.0
2005-05-11 18:17:00,1.59711,1.59777,1.59711,1.59744,58600000.0
2005-05-11 18:18:00,1.59717,1.59752,1.59706,1.5973,36400000.0
2005-05-11 18:19:00,1.59695,1.59695,1.59632,1.59668,26700000.0
2005-05-11 18:20:00,1.59655,1.59681,1.59634,1.59661,36700000.0
2005-05-11 18:21:00,1.5969,1.59696,1.59651,1.59681,26600000.0
2005-05-11 18:22:00,1.59718,1.59767,1.59716,1.59744,33800000.0
2005-05-11 18:23:00,1.59739,1.59786,1.59733,1.59783,35600000.0
2005-05-11 18:24:00,1.5975,1.59775,1.59731,1.59732,60300000.0
2005-05-11 18:25:00,1.59759,1.59759,1.5973,1.59753,43700000.0
2005-05-11 18:26:00,1.59748,1.59749,1.59707,1.59707,29200000.0
2005-05-11 18:27:00,1.59685,1.59724,1.59655,1.59724,40800000.0
2005-05-11 18:28:00,1.59723,1.59724,1.59712,1.59713,33400000.0
2005-05-11 18:29:00,1.59722,1.59742,1.59702,1.59729,45000000.0
2005-05-11 18:30:00,1.59737,1.59737,1.59712,1.59731,62600002.0
2005-05-11 18:31:00,1.59735,1.59749,1.59725,1.59749,28200000.0
2005-05-11 18:32:00,1.59755,1.59759,1.59727,1.59756,29200000.0
2005-05-11 18:33:00,1.5978,1.59808,1.59753,1.59808,60400000.0
2005-05-11 18:34:00,1.59747,1.59798,1.59734,1.59798,39600000.0
2005-05-11 18:35:00,1.59813,1.59813,1.59785,1.59793,38300000.0
2005-05-11 18:36:00,1.59755,1.59781,1.59755,1.59771,43400001.0
2005-05-11 18:37:00,1.59787,1.59792,1.59738,1.59758,39600001.0
2005-05-11 18:38:00,1.59752,1.59775,1.59739,1.59771,31500000.0
2005-05-11 18:39:00,1.59783,1.59812,1.59774,1.59775,21500000.0
2005-05-11 18:40:00,1.5979,1.59807,1.59774,1.59778,28000000.0
2005-05-11 18:41:00,1.59741,1.59761,1.59741,1.59757,25800000.0
2005-05-11 18:42:00,1.59747,1.59755,1.59732,1.59755,48600000.0
2005-05-11 18:43:00,1.5975,1.59778,1.59747,1.59765,59000001.0
2005-05-11 18:44:00,1.59781,1.59796,1.59776,1.59776,32400000.0
2005-05-11 18:45:00,1.59799,1.59799,1.59777,1.59777,33000000.0
2005-05-11 18:46:00,1.59782,1.59799,1.59772,1.59792,39800000.0
2005-05-11 18:47:00,1.5985,1.59875,1.5985,1.59862,38200000.0
2005-05-11 18:48:00,1.59851,1.59863,1.59823,1.59847,43600001.0
2005-05-11 18:49:00,1.59849,1.59849,1.59796,1.59825,30500000.0
2005-05-11 18:50:00,1.59834,1.59852,1.59822,1.59847,41200000.0
2005-05-11 18:51:00,1.5984,1.59849,1.59813,1.59826,28800000.0
2005-05-11 18:52:00,1.59802,1.59825,1.59795,1.59801,47600000.0
2005-05-11 18:53:00,1.59792,1.59813,1.59792,1.59799,22000000.0
2005-05-11 18:54:00,1.59814,1.59826,1.59787,1.59826,32800000.0
2005-05-11 18:55:00,1.59813,1.59837,1.59813,1.59837,35200000.0
2005-05-11 18:56:00,1.59818,1.59864,1.59818,1.59824,27800000.0
2005-05-11 18:57:00,1.5984,1.59855,1.59835,1.59848,26900000.0
2005-05-11 18:58:00,1.59831,1.59831,1.59811,1.59825,35200000.0
2005-05-11 18:59:00,1.59811,1.59811,1.59764,1.59802,52400000.0
2005-05-11 19:00:00,1.59813,1.59818,1.5978,1.59789,28800000.0
2005-05-11 19:01:00,1.59829,1.59836,1.59796,1.59805,44200001.0
2005-05-11 19:02:00,1.59808,1.59844,1.59807,1.59844,33000000.0
2005-05-11 19:03:00,1.59838,1.59857,1.59814,1.59854,40600000.0
2005-05-11 19:04:00,1.5985,1.59855,1.59823,1.59842,21600000.0
2005-05-11 19:05:00,1.59832,1.59844,1.5982,1.59829,33600001.0
2005-05-11 19:06:00,1.59831,1.59831,1.59804,1.59822,26200000.0
2005-05-11 19:07:00,1.59805,1.59847,1.59785,1.59847,73000002.0
2005-05-11 19:08:00,1.59823,1.59842,1.59823,1.59841,36800000.0
2005-05-11 19:09:00,1.59863,1.59865,1.59839,1.5985,28800000.0
2005-05-11 19:10:00,1.59851,1.59851,1.59806,1.59806,54000000.0
2005-05-11 19:11:00,1.59846,1.59859,1.59839,1.59849,42000001.0
2005-05-11 19:12:00,1.59831,1.5987,1.59831,1.59867,37700000.0
2005-05-11 19:13:00,1.59864,1.59872,1.59854,1.59872,41400000.0
2005-05-11 19:14:00,1.59856,1.5988,1.59845,1.5988,33000000.0
2005-05-11 19:15:00,1.59862,1.59887,1.59847,1.59873,30600000.0
2005-05-11 19:16:00,1.59841,1.59873,1.59841,1.59845,36000000.0
2005-05-11 19:17:00,1.59856,1.59856,1.59822,1.59841,50700000.0
2005-05-11 19:18:00,1.59848,1.59848,1.59824,1.59833,33000000.0
2005-05-11 19:19:00,1.59873,1.59878,1.59833,1.59866,34000000.0
2005-05-11 19:20:00,1.59863,1.59876,1.59844,1.59874,30400000.0
2005-05-11 19:21:00,1.59844,1.59862,1.59838,1.59851,31500000.0
2005-05-11 19:22:00,1.59853,1.59856,1.59831,1.59831,39000000.0
2005-05-11 19:23:00,1.59803,1.59822,1.59775,1.59822,41600000.0
2005-05-11 19:24:00,1.59806,1.59806,1.59761,1.59791,38800000.0
2005-05-11 19:25:00,1.59791,1.59808,1.59753,1.59808,34800000.0
2005-05-11 19:26:00,1.598,1.59829,1.59784,1.59827,45600000.0
2005-05-11 19:27:00,1.59811,1.59817,1.59777,1.59817,33000000.0
2005-05-11 19:28:00,1.59833,1.59843,1.59771,1.59813,40200000.0
2005-05-11 19:29:00,1.5982,1.59833,1.59784,1.59833,28300000.0
2005-05-11 19:30:00,1.59837,1.59837,1.59818,1.59819,46900000.0
2005-05-11 19:31:00,1.59821,1.59821,1.59795,1.5981,53200000.0
2005-05-11 19:32:00,1.59807,1.59822,1.59797,1.59812,30200000.0
2005-05-11 19:33:00,1.5981,1.59814,1.59786,1.59814,40800000.0
2005-05-11 19:34:00,1.59814,1.5982,1.59797,1.59807,26900000.0
2005-05-11 19:35:00,1.59802,1.59809,1.5976,1.59802,42800000.0
2005-05-11 19:36:00,1.59772,1.59801,1.59772,1.59784,45200000.0
2005-05-11 19:37:00,1.59804,1.59814,1.59773,1.59773,42600000.0
2005-05-11 19:38:00,1.59761,1.59799,1.59761,1.59778,32400000.0
2005-05-11 19:39:00,1.59789,1.59804,1.5978,1.59794,49400001.0
2005-05-11 19:40:00,1.59781,1.59781,1.59758,1.59781,45000000.0
2005-05-11 19:41:00,1.59776,1.59798,1.59767,1.59798,49400000.0
2005-05-11 19:42:00,1.59795,1.5982,1.59789,1.59812,52800001.0
2005-05-11 19:43:00,1.59786,1.59798,1.5975,1.59797,31700000.0
2005-05-11 19:44:00,1.598,1.598,1.59781,1.59794,44400000.0
2005-05-11 19:45:00,1.59782,1.59782,1.59735,1.59775,48200000.0
2005-05-11 19:46:00,1.59792,1.59812,1.59766,1.59766,47500000.0
2005-05-11 19:47:00,1.59803,1.59835,1.59803,1.59826,48400000.0
2005-05-11 19:48:00,1.59802,1.59802,1.59773,1.59789,48300000.0
2005-05-11 19:49:00,1.59795,1.59817,1.59795,1.59799,22000000.0
2005-05-11 19:50:00,1.59823,1.59823,1.59796,1.59811,55900000.0
2005-05-11 19:51:00,1.59793,1.59821,1.59793,1.59817,56200001.0
2005-05-11 19:52:00,1.59832,1.59858,1.59813,1.59826,24600000.0
2005-05-11 19:53:00,1.59836,1.59851,1.59819,1.59836,40600000.0
2005-05-11 19:54:00,1.59836,1.59841,1.59836,1.59836,38000000.0
2005-05-11 19:55:00,1.59831,1.59852,1.59831,1.59852,32600000.0
2005-05-11 19:56:00,1.59871,1.59898,1.59864,1.59887,37800000.0
2005-05-11 19:57:00,1.59884,1.59884,1.59852,1.59864,40100000.0
2005-05-11 19:58:00,1.59851,1.59866,1.59851,1.59851,30600000.0
2005-05-11 19:59:00,1.59865,1.59883,1.59859,1.59863,46800000.0
2005-05-11 20:00:00,1.5985,1.59877,1.59835,1.59852,30000000.0
2005-05-11 20:01:00,1.59888,1.59888,1.59858,1.59861,41000000.0
2005-05-11 20:02:00,1.59865,1.59879,1.5983,1.59857,35400000.0
2005-05-11 20:03:00,1.59864,1.59865,1.59842,1.59863,29600000.0
2005-05-11 20:04:00,1.5987,1.59889,1.59845,1.59864,44400000.0
2005-05-11 20:05:00,1.59875,1.59885,1.59853,1.59853,44200000.0
2005-05-11 20:06:00,1.59857,1.59869,1.59838,1.59847,50300000.0
2005-05-11 20:07:00,1.5982,1.5984,1.59805,1.59819,29600000.0
2005-05-11 20:08:00,1.59827,1.59831,1.59784,1.59801,42800000.0
2005-05-11 20:09:00,1.59804,1.59809,1.59781,1.59796,26000000.0
2005-05-11 20:10:00,1.59747,1.59776,1.59721,1.59762,41200000.0
2005-05-11 20:11:00,1.59761,1.59765,1.59747,1.59757,25600000.0
2005-05-11 20:12:00,1.59786,1.59795,1.59753,1.59769,35000000.0
2005-05-11 20:13:00,1.59777,1.59778,1.5975,1.59773,41100000.0
2005-05-11 20:14:00,1.59754,1.59761,1.597,1.59761,38800000.0
2005-05-11 20:15:00,1.59778,1.59778,1.59756,1.59765,38600000.0
2005-05-11 20:16:00,1.59751,1.59763,1.59736,1.59736,45700000.0
2005-05-11 20:17:00,1.59738,1.5975,1.59706,1.59749,45200000.0
2005-05-11 20:18:00,1.59742,1.59742,1.5971,1.59724,31800000.0
2005-05-11 20:19:00,1.59737,1.59737,1.59691,1.59708,62800001.0
2005-05-11 20:20:00,1.59738,1.59746,1.59712,1.59719,23000000.0
2005-05-11 20:21:00,1.59706,1.59715,1.59701,1.59701,29000000.0
2005-05-11 20:22:00,1.59708,1.59708,1.59684,1.59704,31600000.0
2005-05-11 20:23:00,1.59704,1.59715,1.59675,1.59701,49600000.0
2005-05-11 20:24:00,1.59712,1.59712,1.59683,1.59691,34800001.0
2005-05-11 20:25:00,1.59717,1.59717,1.5966,1.5966,52300000.0
2005-05-11 20:26:00,1.59675,1.59675,1.59632,1.59666,33600000.0
2005-05-11 20:27:00,1.59665,1.59671,1.59616,1.59645,49200000.0
2005-05-11 20:28:00,1.59664,1.59692,1.59655,1.59692,30800000.0
2005-05-11 20:29:00,1.59678,1.59684,1.59632,1.59653,41200000.0
2005-05-11 20:30:00,1.59669,1.59669,1.59642,1.59664,42600000.0
2005-05-11 20:31:00,1.59661,1.59661,1.5959,1.59632,70000000.0
2005-05-11 20:32:00,1.59598,1.59635,1.59581,1.59635,45000000.0
2005-05-11 20:33:00,1.59621,1.59623,1.59612,1.59621,40400000.0
2005-05-11 20:34:00,1.59599,1.59607,1.59583,1.59603,35200000.0
2005-05-11 20:35:00,1.59597,1.59646,1.59597,1.59646,52000000.0
2005-05-11 20:36:00,1.59644,1.59665,1.59628,1.59651,57900000.0
2005-05-11 20:37:00,1.59656,1.5966,1.59627,1.59647,45500000.0
2005-05-11 20:38:00,1.59674,1.59674,1.59646,1.59654,35700000.0
2005-05-11 20:39:00,1.5962,1.59628,1.59589,1.59597,46700000.0
2005-05-11 20:40:00,1.59589,1.59619,1.59589,1.59599,37400000.0
2005-05-11 20:41:00,1.59591,1.59601,1.59568,1.59594,57500000.0
2005-05-11 20:42:00,1.5959,1.59612,1.59565,1.59612,34800000.0
2005-05-11 20:43:00,1.59609,1.59634,1.59583,1.59583,23200000.0
2005-05-11 20:44:00,1.59632,1.59642,1.59599,1.59642,46300000.0
2005-05-11 20:45:00,1.59634,1.59675,1.59634,1.59655,30600000.0
2005-05-11 20:46:00,1.59662,1.59662,1.59642,1.59645,66500000.0
2005-05-11 20:47:00,1.59627,1.59638,1.59576,1.59629,35400000.0
2005-05-11 20:48:00,1.59616,1.59659,1.59616,1.59645,63400000.0
2005-05-11 20:49:00,1.59629,1.59635,1.59629,1.59629,45900000.0
2005-05-11 20:50:00,1.59631,1.59636,1.59622,1.59636,36500000.0
2005-05-11 20:51:00,1.59627,1.59646,1.5962,1.59627,30400000.0
2005-05-11 20:52:00,1.59625,1.59643,1.59613,1.59632,24400000.0
2005-05-11 20:53:00,1.59601,1.59621,1.59601,1.59621,32800000.0
2005-05-11 20:54:00,1.59567,1.59613,1.59567,1.59599,38200000.0
2005-05-11 20:55:00,1.59612,1.59638,1.59598,1.59638,33000000.0
2005-05-11 20:56:00,1.59634,1.59641,1.59617,1.59641,33200000.0
2005-05-11 20:57:00,1.59621,1.59644,1.59609,1.59644,32200000.0
2005-05-11 20:58:00,1.59648,1.59669,1.59624,1.59669,70800000.0
2005-05-11 20:59:00,1.59643,1.59665,1.59635,1.59648,39700000.0
2005-05-11 21:00:00,1.5966,1.59676,1.59631,1.59666,53100000.0
2005-05-11 21:01:00,1.59653,1.59687,1.5963,1.5963,37600000.0
2005-05-11 21:02:00,1.5966,1.59683,1.59627,1.59683,50900000.0
2005-05-11 21:03:00,1.59679,1.59679,1.5963,1.5963,49600000.0
2005-05-11 21:04:00,1.5967,1.59677,1.59648,1.59673,33000000.0
2005-05-11 21:06:00,1.59659,1.59659,1.59634,1.59656,29400000.0
2005-05-11 21:07:00,1.5966,1.59668,1.59648,1.59668,29600000.0
2005-05-11 21:08:00,1.59658,1.59658,1.59635,1.59652,36100000.0
2005-05-11 21:09:00,1.59656,1.59663,1.59641,1.59658,23000000.0
2005-05-11 21:10:00,1.59668,1.59677,1.59652,1.59663,30000000.0
2005-05-11 21:11:00,1.59654,1.59673,1.59631,1.59655,38600000.0
2005-05-11 21:12:00,1.59665,1.59673,1.59655,1.59662,35100000.0
2005-05-11 21:13:00,1.5966,1.59677,1.59645,1.59645,45300000.0
2005-05-11 21:14:00,1.59622,1.59651,1.59621,1.59629,63600000.0
2005-05-11 21:15:00,1.59626,1.59644,1.59626,1.59636,40200000.0
2005-05-11 21:16:00,1.59601,1.59648,1.59601,1.59648,36200000.0
2005-05-11 21:17:00,1.59669,1.59693,1.59654,1.59654,35000000.0
2005-05-11 21:18:00,1.5971,1.5971,1.59653,1.59686,26000000.0
2005-05-11 21:19:00,1.59695,1.59704,1.59684,1.59689,38000000.0
2005-05-11 21:20:00,1.59659,1.597,1.59658,1.59687,39600000.0
2005-05-11 21:21:00,1.59693,1.59722,1.59693,1.59722,33900000.0
2005-05-11 21:22:00,1.59706,1.59759,1.59706,1.59721,33200000.0
2005-05-11 21:23:00,1.59706,1.59739,1.59661,1.59661,49000000.0
2005-05-11 21:24:00,1.59683,1.59733,1.59683,1.59711,44000000.0
2005-05-11 21:25:00,1.5971,1.59734,1.59689,1.59689,41200001.0
2005-05-11 21:26:00,1.59721,1.59757,1.5972,1.59735,33600000.0
2005-05-11 21:27:00,1.59738,1.59738,1.59718,1.59719,55500000.0
2005-05-11 21:28:00,1.59727,1.59754,1.59727,1.59754,31000000.0
2005-05-11 21:29:00,1.59756,1.59759,1.59742,1.59742,56500000.0
2005-05-11 21:30:00,1.59744,1.59757,1.59734,1.59742,40000000.0
2005-05-11 21:31:00,1.59741,1.5975,1.59724,1.59724,27200000.0
2005-05-11 21:32:00,1.59748,1.59748,1.59731,1.5974,42600000.0
2005-05-11 21:33:00,1.59748,1.59752,1.5971,1.5972,32600000.0
2005-05-11 21:34:00,1.59729,1.59729,1.59716,1.59723,26000000.0
2005-05-11 21:35:00,1.59718,1.59728,1.5969,1.59728,28000000.0
2005-05-11 21:36:00,1.59739,1.5974,1.59703,1.5974,33700000.0
2005-05-11 21:37:00,1.59741,1.59741,1.59725,1.59731,34000000.0
2005-05-11 21:38:00,1.59731,1.59731,1.59713,1.59723,31300000.0
2005-05-11 21:39:00,1.59706,1.59735,1.59706,1.59735,42600000.0
2005-05-11 21:40:00,1.59723,1.59766,1.59723,1.59766,46800001.0
2005-05-11 21:41:00,1.59765,1.59766,1.59737,1.5975,44200000.0
2005-05-11 21:42:00,1.59738,1.59743,1.59703,1.59703,31400001.0
2005-05-11 21:43:00,1.59731,1.59741,1.59721,1.59741,38200000.0
2005-05-11 21:44:00,1.59729,1.59736,1.59716,1.59716,32800000.0
2005-05-11 21:45:00,1.59728,1.59731,1.59719,1.5973,26900000.0
2005-05-11 21:46:00,1.59714,1.59723,1.59676,1.59678,54800000.0
2005-05-11 21:47:00,1.5965,1.59666,1.59638,1.5965,27800000.0
2005-05-11 21:48:00,1.59675,1.59689,1.59657,1.59663,61200000.0
2005-05-11 21:49:00,1.59655,1.59666,1.59648,1.59652,38700000.0
2005-05-11 21:50:00,1.59651,1.59651,1.59622,1.59624,54000001.0
2005-05-11 21:51:00,1.59616,1.59633,1.59616,1.59633,35800000.0
2005-05-11 21:52:00,1.59639,1.59658,1.59637,1.59657,39300000.0
2005-05-11 21:53:00,1.59664,1.59687,1.59655,1.59655,34600000.0
2005-05-11 21:54:00,1.59654,1.59684,1.59654,1.59672,39600000.0
2005-05-11 21:55:00,1.5967,1.59675,1.59655,1.59672,34800000.0
2005-05-11 21:56:00,1.59671,1.59686,1.59665,1.59685,52400000.0
2005-05-11 21:57:00,1.59695,1.59726,1.59667,1.59695,43100000.0
2005-05-11 21:58:00,1.59697,1.59715,1.5969,1.5969,40200000.0
2005-05-11 21:59:00,1.59693,1.5971,1.59683,1.59691,57600001.0
2005-05-11 22:00:00,1.59694,1.59712,1.59693,1.59712,37400000.0
2005-05-11 22:01:00,1.59712,1.59724,1.59701,1.59701,52500001.0
2005-05-11 22:02:00,1.59699,1.59715,1.59685,1.59685,36200000.0
2005-05-11 22:03:00,1.59709,1.59715,1.59681,1.59715,17400000.0
2005-05-11 22:04:00,1.59735,1.59735,1.59703,1.59705,34000000.0
2005-05-11 22:05:00,1.59718,1.59725,1.59703,1.59725,41500000.0
2005-05-11 22:06:00,1.59725,1.59725,1.59674,1.59704,45300000.0
2005-05-11 22:07:00,1.597,1.59735,1.597,1.59725,34200000.0
2005-05-11 22:08:00,1.59697,1.59764,1.59697,1.59764,35200000.0
2005-05-11 22:09:00,1.59751,1.59764,1.59719,1.59748,33000000.0
2005-05-11 22:10:00,1.5974,1.5976,1.59728,1.5976,47000000.0
2005-05-11 22:11:00,1.59755,1.59778,1.59751,1.59751,49400001.0
2005-05-11 22:12:00,1.59764,1.59764,1.59726,1.59726,44200000.0
2005-05-11 22:13:00,1.59768,1.59778,1.59768,1.59773,23600000.0
2005-05-11 22:14:00,1.59726,1.59779,1.59726,1.59765,63400000.0
2005-05-11 22:15:00,1.59755,1.59781,1.59752,1.59765,61600000.0
2005-05-11 22:16:00,1.59765,1.59778,1.59753,1.59753,37400000.0
2005-05-11 22:17:00,1.5978,1.59783,1.59756,1.5976,39800001.0
2005-05-11 22:18:00,1.5977,1.5977,1.59755,1.59755,49200001.0
2005-05-11 22:19:00,1.59746,1.59776,1.59746,1.59767,25400000.0
2005-05-11 22:20:00,1.59774,1.59797,1.5976,1.59797,40500000.0
2005-05-11 22:21:00,1.59783,1.59792,1.59754,1.59781,19000000.0
2005-05-11 22:22:00,1.59807,1.59807,1.59782,1.59795,53500000.0
2005-05-11 22:23:00,1.598,1.598,1.59772,1.59775,20800000.0
2005-05-11 22:24:00,1.59781,1.59799,1.59764,1.59799,43500000.0
2005-05-11 22:25:00,1.59793,1.59808,1.59787,1.59808,24400000.0
2005-05-11 22:26:00,1.5978,1.59795,1.59776,1.59793,24400000.0
2005-05-11 22:27:00,1.59791,1.59797,1.59756,1.59783,47200000.0
2005-05-11 22:28:00,1.59771,1.5979,1.59764,1.59773,51400000.0
2005-05-11 22:29:00,1.59775,1.5979,1.59763,1.59775,18800000.0
2005-05-11 22:30:00,1.59773,1.59775,1.59758,1.59763,44800000.0
2005-05-11 22:31:00,1.59779,1.59786,1.59717,1.59784,25600000.0
2005-05-11 22:32:00,1.59781,1.59802,1.59763,1.59778,38800000.0
2005-05-11 22:33:00,1.59767,1.59789,1.59767,1.59779,55300000.0
2005-05-11 22:34:00,1.59774,1.59784,1.59749,1.59764,53000000.0
2005-05-11 22:35:00,1.59782,1.59797,1.59782,1.59784,38200000.0
2005-05-11 22:36:00,1.59799,1.59831,1.59754,1.59754,34400000.0
2005-05-11 22:37:00,1.59796,1.59804,1.59784,1.59799,66600001.0
2005-05-11 22:38:00,1.59791,1.59807,1.59787,1.59801,31200000.0
2005-05-11 22:39:00,1.59797,1.59807,1.59781,1.59792,25800000.0
2005-05-11 22:40:00,1.59799,1.59807,1.59764,1.59764,37800000.0
2005-05-11 22:42:00,1.59813,1.59819,1.59796,1.59809,24200000.0
2005-05-11 22:43:00,1.59812,1.59816,1.59795,1.59806,34200000.0
2005-05-11 22:44:00,1.5983,1.5984,1.5982,1.5983,47200000.0
2005-05-11 22:45:00,1.59804,1.59811,1.59785,1.59811,47200000.0
2005-05-11 22:47:00,1.59799,1.59803,1.59776,1.59789,40900000.0
2005-05-11 22:48:00,1.59772,1.59809,1.59772,1.59796,33000000.0
2005-05-11 22:49:00,1.59787,1.59814,1.59771,1.59802,31000000.0
2005-05-11 22:50:00,1.59829,1.59843,1.59816,1.59816,25800000.0
2005-05-11 22:51:00,1.59826,1.59849,1.59821,1.59849,36400000.0
2005-05-11 22:52:00,1.59814,1.59814,1.59781,1.59811,52000000.0
2005-05-11 22:53:00,1.59859,1.59875,1.59819,1.5986,52800000.0
2005-05-11 22:54:00,1.59849,1.59854,1.59832,1.59834,37000000.0
2005-05-11 22:55:00,1.59853,1.59853,1.59833,1.59833,42200001.0
2005-05-11 22:56:00,1.59855,1.59882,1.59849,1.59882,64400002.0
2005-05-11 22:57:00,1.59882,1.59889,1.5986,1.5986,46500000.0
2005-05-11 22:58:00,1.59882,1.59882,1.59858,1.59859,36800001.0
2005-05-11 22:59:00,1.59876,1.59888,1.59859,1.59888,47900000.0
2005-05-11 23:00:00,1.59898,1.59908,1.5988,1.5988,35000000.0
2005-05-11 23:01:00,1.599,1.5991,1.5986,1.5987,44700000.0
2005-05-11 23:02:00,1.5989,1.599,1.5982,1.5983,44700000.0
2005-05-11 23:03:00,1.5985,1.5986,1.5983,1.5984,44700000.0
2005-05-11 23:04:00,1.5983,1.5984,1.5973,1.5976,44700000.0
2005-05-11 23:05:00,1.5979,1.5984,1.5977,1.5979,44700000.0
2005-05-11 23:06:00,1.5978,1.5979,1.5972,1.5974,44700000.0
2005-05-11 23:07:00,1.5975,1.5976,1.5973,1.5974,44700000.0
2005-05-11 23:08:00,1.5973,1.5975,1.597,1.5974,44700000.0
2005-05-11 23:09:00,1.5973,1.5974,1.5967,1.5971,44700000.0
2005-05-11 23:10:00,1.5968,1.5975,1.5967,1.5974,44700000.0
2005-05-11 23:11:00,1.5973,1.598,1.5972,1.5977,44700000.0
2005-05-11 23:12:00,1.5978,1.5979,1.5973,1.5974,44700000.0
2005-05-11 23:13:00,1.5977,1.5978,1.5967,1.597,44700000.0
2005-05-11 23:14:00,1.5974,1.5975,1.5969,1.5971,44700000.0
2005-05-11 23:15:00,1.597,1.5974,1.5969,1.5971,44700000.0
2005-05-11 23:16:00,1.597,1.5972,1.5969,1.5971,44700000.0
2005-05-11 23:17:00,1.597,1.5971,1.5968,1.597,44700000.0
2005-05-11 23:18:00,1.5969,1.5971,1.5968,1.5969,44700000.0
2005-05-11 23:19:00,1.5968,1.5969,1.5967,1.5968,44700000.0
2005-05-11 23:20:00,1.5967,1.597,1.5966,1.5969,44700000.0
2005-05-11 23:21:00,1.5968,1.5969,1.5964,1.5967,44700000.0
2005-05-11 23:22:00,1.5968,1.5971,1.5967,1.5969,44700000.0
2005-05-11 23:23:00,1.597,1.5972,1.5969,1.5971,44700000.0
2005-05-11 23:24:00,1.5973,1.5974,1.597,1.5973,44700000.0
2005-05-11 23:25:00,1.5971,1.5972,1.597,1.5971,44700000.0
2005-05-11 23:27:00,1.5974,1.5975,1.5973,1.5974,44700000.0
2005-05-11 23:28:00,1.5973,1.5976,1.5972,1.5973,44700000.0
2005-05-11 23:29:00,1.5974,1.5975,1.5973,1.5974,44700000.0
2005-05-11 23:30:00,1.5973,1.5975,1.5972,1.5973,44700000.0
2005-05-11 23:31:00,1.597,1.5972,1.5969,1.5971,44700000.0
2005-05-11 23:32:00,1.5987,1.5987,1.59721,1.59721,44700000.0
2005-05-11 23:33:00,1.5971,1.59724,1.5971,1.59714,19400000.0
2005-05-11 23:34:00,1.5971,1.59736,1.59673,1.59673,54000000.0
2005-05-11 23:35:00,1.59709,1.59713,1.59692,1.59701,25800000.0
2005-05-11 23:36:00,1.59711,1.59711,1.59702,1.59702,49900000.0
2005-05-11 23:37:00,1.59715,1.59731,1.59712,1.59731,36600000.0
2005-05-11 23:38:00,1.59742,1.59764,1.59742,1.59764,53200000.0
2005-05-11 23:39:00,1.59764,1.59774,1.59759,1.59769,52000000.0
2005-05-11 23:40:00,1.59757,1.59757,1.59719,1.59719,31400000.0
2005-05-11 23:41:00,1.59728,1.59728,1.59679,1.59679,51600000.0
2005-05-11 23:42:00,1.59722,1.59731,1.59704,1.59731,33400000.0
2005-05-11 23:43:00,1.5972,1.59724,1.59665,1.59706,27600000.0
2005-05-11 23:44:00,1.597,1.5972,1.5969,1.597,26300000.0
2005-05-11 23:45:00,1.5971,1.5974,1.597,1.5971,26300000.0
2005-05-11 23:46:00,1.597,1.5971,1.5969,1.597,26300000.0
2005-05-11 23:47:00,1.5969,1.5972,1.5968,1.597,26300000.0
2005-05-11 23:48:00,1.5971,1.5972,1.5968,1.597,26300000.0
2005-05-11 23:49:00,1.59695,1.59695,1.59651,1.59674,26300000.0
2005-05-11 23:50:00,1.59673,1.59673,1.59639,1.59659,26000000.0
2005-05-11 23:51:00,1.5967,1.59694,1.59664,1.59679,44600000.0
2005-05-11 23:52:00,1.59682,1.59682,1.59634,1.59657,44400001.0
2005-05-11 23:53:00,1.59678,1.59678,1.59654,1.59676,27800000.0
2005-05-11 23:54:00,1.59661,1.59661,1.59595,1.59595,26400000.0
2005-05-11 23:55:00,1.59668,1.5968,1.59654,1.59671,39900000.0
2005-05-11 23:56:00,1.59681,1.59681,1.59651,1.59663,32400000.0
2005-05-11 23:58:00,1.59664,1.59677,1.59633,1.59662,39900000.0
2005-05-11 23:59:00,1.597,1.5971,1.5969,1.597,43600000.0
2005-05-12 00:00:00,1.59664,1.59718,1.5966,1.59713,43600000.0
2005-05-12 00:01:00,1.59729,1.59729,1.59699,1.59726,49400000.0
2005-05-12 00:02:00,1.59719,1.59736,1.59682,1.5973,50000000.0
2005-05-12 00:03:00,1.59715,1.59723,1.59641,1.59646,36100000.0
2005-05-12 00:04:00,1.59608,1.59661,1.59608,1.59661,34000000.0
2005-05-12 00:05:00,1.59679,1.59679,1.59614,1.59614,37400000.0
2005-05-12 00:06:00,1.59629,1.59676,1.59629,1.59676,32200000.0
2005-05-12 00:07:00,1.59662,1.59662,1.59633,1.59643,33000000.0
2005-05-12 00:08:00,1.59646,1.59648,1.59624,1.59648,47000000.0
2005-05-12 00:09:00,1.59634,1.59652,1.59619,1.59634,42400000.0
2005-05-12 00:10:00,1.59645,1.59652,1.59632,1.59642,39600000.0
2005-05-12 00:11:00,1.59631,1.59631,1.59594,1.59628,41200000.0
2005-05-12 00:12:00,1.5965,1.5965,1.59631,1.59633,38700000.0
2005-05-12 00:13:00,1.59648,1.59669,1.59609,1.59669,55200000.0
2005-05-12 00:14:00,1.59673,1.59701,1.59662,1.59701,41600000.0
2005-05-12 00:15:00,1.59669,1.59684,1.59669,1.59669,27000000.0
2005-05-12 00:16:00,1.59678,1.59678,1.59641,1.59652,44600000.0
2005-05-12 00:17:00,1.59655,1.59676,1.59655,1.59676,32800000.0
2005-05-12 00:18:00,1.59679,1.5969,1.5966,1.5966,44800000.0
2005-05-12 00:19:00,1.5967,1.59685,1.59665,1.59685,32400000.0
2005-05-12 00:21:00,1.59686,1.59694,1.59674,1.59687,51300001.0
2005-05-12 00:22:00,1.59674,1.59694,1.59674,1.59687,28000000.0
2005-05-12 00:24:00,1.59689,1.59695,1.59678,1.59681,42400000.0
2005-05-12 00:25:00,1.59679,1.59697,1.59672,1.59691,56400000.0
2005-05-12 00:26:00,1.59696,1.59701,1.59681,1.59696,32800000.0
2005-05-12 00:27:00,1.59701,1.59701,1.59688,1.59693,35200000.0
2005-05-12 00:28:00,1.59703,1.59711,1.59681,1.59694,65000000.0
2005-05-12 00:29:00,1.59695,1.59709,1.59687,1.59697,37200000.0
2005-05-12 00:30:00,1.59679,1.59719,1.59679,1.59696,34400000.0
2005-05-12 00:31:00,1.59698,1.59698,1.59688,1.59689,18000000.0
2005-05-12 00:32:00,1.59686,1.59709,1.59681,1.59686,36800000.0
2005-05-12 00:33:00,1.59706,1.59706,1.59673,1.59696,29200000.0
2005-05-12 00:34:00,1.59699,1.59713,1.59682,1.59684,36600000.0
2005-05-12 00:35:00,1.59723,1.59727,1.597,1.59727,28000000.0
2005-05-12 00:36:00,1.59725,1.59725,1.59704,1.59709,27000000.0
2005-05-12 00:37:00,1.59721,1.59728,1.59713,1.59713,25600000.0
2005-05-12 00:38:00,1.59717,1.59727,1.59707,1.59712,40000000.0
2005-05-12 00:39:00,1.59722,1.59735,1.59702,1.59714,49600000.0
2005-05-12 00:41:00,1.59719,1.59722,1.59693,1.59712,23200000.0
2005-05-12 00:42:00,1.59712,1.59724,1.5971,1.5972,27600000.0
2005-05-12 00:43:00,1.59699,1.59727,1.59675,1.59727,58800001.0
2005-05-12 00:45:00,1.5974,1.5975,1.5973,1.5974,31600000.0
2005-05-12 00:46:00,1.5975,1.5976,1.5973,1.5974,31600000.0
2005-05-12 00:47:00,1.5975,1.5976,1.5973,1.5974,31600000.0
2005-05-12 00:48:00,1.5975,1.5976,1.5974,1.5975,31600000.0
2005-05-12 00:49:00,1.5978,1.5979,1.5973,1.5976,31600000.0
2005-05-12 00:50:00,1.59672,1.5974,1.59672,1.5974,31600000.0
2005-05-12 00:51:00,1.59744,1.59745,1.59718,1.59729,25600000.0
2005-05-12 00:52:00,1.59713,1.59745,1.59713,1.59745,26600000.0
2005-05-12 00:53:00,1.59716,1.5975,1.59716,1.5975,40200000.0
2005-05-12 00:54:00,1.59707,1.59755,1.59707,1.59755,40900000.0
2005-05-12 00:55:00,1.5976,1.59771,1.59727,1.59771,30600000.0
2005-05-12 00:56:00,1.59759,1.59764,1.59744,1.59749,32600000.0
2005-05-12 00:57:00,1.59778,1.59789,1.59766,1.59766,29600000.0
2005-05-12 00:58:00,1.59785,1.59791,1.59759,1.59759,37600000.0
2005-05-12 00:59:00,1.59772,1.59772,1.5975,1.59755,37200000.0
2005-05-12 01:00:00,1.5975,1.59768,1.59741,1.5975,24200000.0
2005-05-12 01:01:00,1.59747,1.59754,1.59733,1.59735,32800000.0
2005-05-12 01:02:00,1.5976,1.59764,1.59726,1.59726,38300000.0
2005-05-12 01:03:00,1.59744,1.5975,1.59723,1.59741,51900000.0
2005-05-12 01:04:00,1.59731,1.59745,1.59721,1.59721,64100001.0
2005-05-12 01:05:00,1.59736,1.59753,1.59719,1.59752,65700000.0
2005-05-12 01:07:00,1.59767,1.59776,1.59748,1.59756,32800000.0
2005-05-12 01:08:00,1.59771,1.59771,1.59727,1.59727,18800000.0
2005-05-12 01:09:00,1.59764,1.59764,1.59744,1.59762,43200000.0
2005-05-12 01:10:00,1.59756,1.59764,1.59726,1.59749,20800000.0
2005-05-12 01:11:00,1.59746,1.59764,1.59742,1.59764,30800000.0
2005-05-12 01:12:00,1.59747,1.59752,1.59713,1.59731,30400000.0
2005-05-12 01:14:00,1.59729,1.59744,1.59717,1.5974,30400000.0
2005-05-12 01:15:00,1.59735,1.5974,1.59707,1.59735,38000000.0
2005-05-12 01:16:00,1.59725,1.59731,1.59708,1.59714,69400001.0
2005-05-12 01:17:00,1.59715,1.59715,1.59692,1.59705,35400000.0
2005-05-12 01:18:00,1.597,1.59722,1.59682,1.59722,31800000.0
2005-05-12 01:19:00,1.59714,1.59727,1.59707,1.59715,24200000.0
2005-05-12 01:20:00,1.59705,1.59716,1.59646,1.59716,45900000.0
2005-05-12 01:21:00,1.59707,1.5975,1.59707,1.59718,47200000.0
2005-05-12 01:22:00,1.59727,1.59732,1.59704,1.59722,54300000.0
2005-05-12 01:23:00,1.59707,1.59707,1.59643,1.59643,50200001.0
2005-05-12 01:24:00,1.59694,1.597,1.59679,1.597,28000000.0
2005-05-12 01:25:00,1.59706,1.59718,1.59679,1.59695,42900000.0
2005-05-12 01:27:00,1.5971,1.59718,1.59695,1.59718,27800000.0
2005-05-12 01:28:00,1.59707,1.59724,1.59682,1.59722,51000000.0
2005-05-12 01:29:00,1.59737,1.59739,1.5973,1.59733,34000000.0
2005-05-12 01:30:00,1.59743,1.59743,1.59695,1.5973,46000000.0
2005-05-12 01:31:00,1.59723,1.5974,1.59717,1.59738,44600000.0
2005-05-12 01:32:00,1.59733,1.59748,1.59722,1.59736,32800000.0
2005-05-12 01:33:00,1.59746,1.59762,1.59741,1.59762,30200000.0
2005-05-12 01:34:00,1.59767,1.59767,1.59716,1.59746,42400000.0
2005-05-12 01:36:00,1.59733,1.59737,1.59715,1.59715,37200000.0
2005-05-12 01:37:00,1.59715,1.59717,1.59679,1.59703,33000000.0
2005-05-12 01:38:00,1.59704,1.59721,1.59695,1.5972,27800000.0
2005-05-12 01:39:00,1.59717,1.59728,1.59678,1.5971,47800000.0
2005-05-12 01:40:00,1.59702,1.59713,1.59697,1.59707,40200000.0
2005-05-12 01:41:00,1.59701,1.59725,1.59692,1.59716,56700000.0
2005-05-12 01:42:00,1.5973,1.5974,1.5972,1.5973,35900000.0
2005-05-12 01:43:00,1.59717,1.59732,1.59673,1.59722,35900000.0
2005-05-12 01:44:00,1.59718,1.59724,1.59688,1.59713,34800000.0
2005-05-12 01:46:00,1.59708,1.59725,1.59695,1.59707,50000000.0
2005-05-12 01:48:00,1.59712,1.59739,1.59677,1.59677,42000000.0
2005-05-12 01:49:00,1.59704,1.59712,1.59641,1.59683,31800000.0
2005-05-12 01:50:00,1.59679,1.59712,1.59647,1.59712,31200000.0
2005-05-12 01:51:00,1.59703,1.59703,1.59675,1.59684,79500000.0
2005-05-12 01:52:00,1.59711,1.59727,1.597,1.597,35400000.0
2005-05-12 01:53:00,1.59711,1.59711,1.59687,1.59702,53600000.0
2005-05-12 01:54:00,1.59693,1.59707,1.59689,1.59707,38000000.0
2005-05-12 01:55:00,1.59706,1.59721,1.59696,1.59696,31400000.0
2005-05-12 01:56:00,1.59711,1.59728,1.59701,1.59704,41800000.0
2005-05-12 01:57:00,1.5971,1.59724,1.59703,1.59721,34200000.0
2005-05-12 01:58:00,1.59708,1.59708,1.59661,1.59661,27800000.0
2005-05-12 01:59:00,1.59689,1.59709,1.59689,1.59703,55400000.0
2005-05-12 02:00:00,1.59691,1.59708,1.59675,1.59683,41200000.0
2005-05-12 02:01:00,1.59658,1.59658,1.59637,1.59641,59200000.0
2005-05-12 02:02:00,1.59637,1.59679,1.59637,1.59652,90800000.0
2005-05-12 02:03:00,1.59655,1.59671,1.59653,1.59661,101100000.0
2005-05-12 02:04:00,1.59654,1.59655,1.59647,1.5965,67800000.0
2005-05-12 02:05:00,1.59642,1.59649,1.5964,1.59649,76300000.0
2005-05-12 02:06:00,1.59663,1.59666,1.59607,1.59635,89700000.0
2005-05-12 02:07:00,1.59665,1.59668,1.59627,1.59657,221900001.0
2005-05-12 02:08:00,1.59651,1.59654,1.59644,1.59654,68800000.0
2005-05-12 02:09:00,1.59654,1.59681,1.5964,1.59661,170900000.0
2005-05-12 02:10:00,1.59627,1.59664,1.59618,1.59618,145900001.0
2005-05-12 02:11:00,1.59615,1.59628,1.59615,1.59625,30900000.0
2005-05-12 02:12:00,1.59623,1.59635,1.59621,1.59624,69600000.0
2005-05-12 02:13:00,1.59623,1.59623,1.59563,1.59565,23000000.0
2005-05-12 02:14:00,1.59564,1.59591,1.59547,1.59591,148800000.0
2005-05-12 02:15:00,1.59585,1.59592,1.59567,1.5958,271200001.0
2005-05-12 02:16:00,1.59611,1.59629,1.59598,1.59629,55600000.0
2005-05-12 02:17:00,1.59589,1.5963,1.59532,1.59577,202200000.0
2005-05-12 02:18:00,1.59605,1.59623,1.59553,1.59616,32200000.0
2005-05-12 02:19:00,1.596,1.59646,1.59598,1.59618,45200000.0
2005-05-12 02:20:00,1.59627,1.59644,1.59619,1.59627,56200000.0
2005-05-12 02:21:00,1.59603,1.59633,1.59596,1.59633,51800000.0
2005-05-12 02:22:00,1.59611,1.59616,1.59611,1.59616,28000000.0
2005-05-12 02:23:00,1.59639,1.59649,1.59624,1.59624,33100000.0
2005-05-12 02:24:00,1.59614,1.5964,1.59607,1.5964,33700000.0
2005-05-12 02:25:00,1.59633,1.59641,1.59598,1.59603,110400000.0
2005-05-12 02:26:00,1.59579,1.59626,1.59556,1.59603,96400000.0
2005-05-12 02:27:00,1.59597,1.59597,1.5955,1.59568,56400000.0
2005-05-12 02:28:00,1.59565,1.59565,1.59552,1.5956,40700000.0
2005-05-12 02:29:00,1.59575,1.59589,1.59544,1.59559,42400000.0
2005-05-12 02:30:00,1.59563,1.59572,1.59552,1.59555,25200000.0
2005-05-12 02:31:00,1.59536,1.59536,1.59507,1.59507,59800000.0
2005-05-12 02:32:00,1.59526,1.5954,1.59506,1.59535,33800000.0
2005-05-12 02:33:00,1.59474,1.59499,1.59471,1.59499,242900000.0
2005-05-12 02:34:00,1.59582,1.59587,1.59568,1.59577,71800001.0
2005-05-12 02:35:00,1.59565,1.5957,1.59528,1.59533,82200000.0
2005-05-12 02:36:00,1.59558,1.59572,1.59555,1.59567,35800000.0
2005-05-12 02:37:00,1.59535,1.59541,1.59524,1.59524,84600000.0
2005-05-12 02:38:00,1.59531,1.59535,1.59509,1.59509,49900000.0
2005-05-12 02:39:00,1.59499,1.59505,1.59494,1.59503,36700000.0
2005-05-12 02:40:00,1.59514,1.59529,1.59512,1.59522,40300000.0
2005-05-12 02:41:00,1.5951,1.59534,1.5951,1.59512,35400000.0
2005-05-12 02:42:00,1.59517,1.59517,1.59505,1.59512,36600000.0
2005-05-12 02:43:00,1.5951,1.59512,1.59502,1.59511,27400000.0
2005-05-12 02:44:00,1.59506,1.59535,1.59502,1.59535,63700001.0
2005-05-12 02:45:00,1.59492,1.59522,1.59492,1.59511,48100000.0
2005-05-12 02:46:00,1.59501,1.59518,1.59492,1.59494,188100000.0
2005-05-12 02:47:00,1.59544,1.5957,1.59501,1.5957,199900000.0
2005-05-12 02:48:00,1.59534,1.59556,1.59531,1.59551,107900000.0
2005-05-12 02:49:00,1.59524,1.59542,1.59493,1.59507,52800000.0
2005-05-12 02:50:00,1.59544,1.59561,1.59516,1.59561,120800000.0
2005-05-12 02:51:00,1.59524,1.5955,1.59514,1.59541,55200000.0
2005-05-12 02:52:00,1.59545,1.59565,1.59525,1.5956,21000000.0
2005-05-12 02:53:00,1.59558,1.5957,1.5954,1.59549,38800000.0
2005-05-12 02:54:00,1.59562,1.59563,1.59516,1.59529,59000001.0
2005-05-12 02:55:00,1.59546,1.59546,1.59506,1.59513,39600001.0
2005-05-12 02:56:00,1.59513,1.59514,1.59505,1.59507,108300000.0
2005-05-12 02:57:00,1.59508,1.59516,1.59508,1.59516,53400001.0
2005-05-12 02:58:00,1.59511,1.59511,1.5949,1.5949,61600000.0
2005-05-12 02:59:00,1.59495,1.59511,1.59491,1.59505,73000000.0
2005-05-12 03:00:00,1.59494,1.59513,1.59492,1.59513,128500000.0
2005-05-12 03:01:00,1.59532,1.59534,1.59524,1.59529,61400000.0
2005-05-12 03:02:00,1.59518,1.59518,1.59485,1.59498,49300000.0
2005-05-12 03:03:00,1.5951,1.59549,1.5951,1.59549,65800001.0
2005-05-12 03:04:00,1.5956,1.59593,1.59545,1.59557,57800000.0
2005-05-12 03:06:00,1.59551,1.59551,1.59521,1.59528,63400000.0
2005-05-12 03:07:00,1.59559,1.59561,1.59517,1.59549,102600000.0
2005-05-12 03:08:00,1.5954,1.5954,1.5949,1.59506,71300001.0
2005-05-12 03:09:00,1.5956,1.59586,1.59537,1.59579,30200000.0
2005-05-12 03:10:00,1.59527,1.59571,1.59524,1.59571,30400000.0
2005-05-12 03:11:00,1.59529,1.59537,1.59529,1.59533,31600000.0
2005-05-12 03:12:00,1.59551,1.59555,1.59512,1.59529,42800000.0
2005-05-12 03:13:00,1.59499,1.59537,1.59488,1.59502,47900000.0
2005-05-12 03:14:00,1.59496,1.59515,1.59468,1.59491,56600000.0
2005-05-12 03:15:00,1.59477,1.59518,1.59477,1.59486,49400000.0
2005-05-12 03:16:00,1.59491,1.59528,1.59467,1.59528,42000000.0
2005-05-12 03:17:00,1.59524,1.59547,1.59489,1.59547,53400001.0
2005-05-12 03:18:00,1.59538,1.59545,1.59503,1.59545,31700000.0
2005-05-12 03:19:00,1.59528,1.59534,1.59513,1.59534,32600000.0
2005-05-12 03:20:00,1.5949,1.59541,1.5949,1.59541,41000000.0
2005-05-12 03:21:00,1.59499,1.59525,1.59499,1.59525,26000000.0
2005-05-12 03:22:00,1.59516,1.59519,1.59507,1.59511,54400000.0
2005-05-12 03:23:00,1.59515,1.59535,1.59511,1.59535,91500000.0
2005-05-12 03:24:00,1.59544,1.59552,1.59536,1.59552,67600001.0
2005-05-12 03:25:00,1.59584,1.59584,1.59523,1.59525,23000000.0
2005-05-12 03:26:00,1.59507,1.59515,1.59499,1.59512,132900000.0
2005-05-12 03:27:00,1.59506,1.59517,1.59497,1.59517,83700000.0
2005-05-12 03:28:00,1.59496,1.59514,1.59486,1.59506,33500000.0
2005-05-12 03:29:00,1.59506,1.59521,1.59506,1.59509,41800000.0
2005-05-12 03:30:00,1.59514,1.59552,1.59504,1.59544,54600000.0
2005-05-12 03:31:00,1.59536,1.59571,1.59536,1.59549,28200000.0
2005-05-12 03:32:00,1.5955,1.59573,1.59548,1.59553,37400000.0
2005-05-12 03:33:00,1.59541,1.59557,1.59523,1.59555,35900000.0
2005-05-12 03:34:00,1.59571,1.59581,1.59541,1.59542,54400000.0
2005-05-12 03:35:00,1.59549,1.59552,1.59508,1.59511,80700000.0
2005-05-12 03:36:00,1.59511,1.59546,1.59489,1.59546,58300001.0
2005-05-12 03:37:00,1.59569,1.59569,1.59497,1.59543,33000000.0
2005-05-12 03:38:00,1.59547,1.59551,1.59518,1.59536,39500000.0
2005-05-12 03:39:00,1.59513,1.59532,1.59512,1.59532,59600000.0
2005-05-12 03:40:00,1.59534,1.59582,1.59531,1.59574,142900000.0
2005-05-12 03:41:00,1.59569,1.59585,1.59562,1.59572,63000000.0
2005-05-12 03:42:00,1.59576,1.59576,1.59552,1.59565,81400001.0
2005-05-12 03:43:00,1.59553,1.5957,1.59553,1.5957,32400000.0
2005-05-12 03:44:00,1.59542,1.59548,1.59513,1.59544,28200000.0
2005-05-12 03:45:00,1.59544,1.59584,1.59536,1.59584,37600000.0
2005-05-12 03:46:00,1.5956,1.5956,1.59539,1.59552,42600000.0
2005-05-12 03:47:00,1.59536,1.59556,1.59536,1.59543,29000000.0
2005-05-12 03:48:00,1.59579,1.59579,1.59547,1.59562,19400000.0
2005-05-12 03:49:00,1.59573,1.59573,1.59548,1.59557,34400000.0
2005-05-12 03:50:00,1.59574,1.59602,1.59553,1.59553,87100000.0
2005-05-12 03:51:00,1.59565,1.59565,1.59523,1.59523,62900000.0
2005-05-12 03:52:00,1.59528,1.59546,1.5951,1.59519,102100000.0
2005-05-12 03:54:00,1.59525,1.59576,1.59524,1.59545,52300000.0
2005-05-12 03:55:00,1.59591,1.59602,1.59575,1.59602,35400000.0
2005-05-12 03:56:00,1.59581,1.5959,1.59551,1.59551,18400000.0
2005-05-12 03:57:00,1.59503,1.59529,1.59483,1.59516,135700000.0
2005-05-12 03:58:00,1.59514,1.59586,1.59501,1.59504,247200000.0
2005-05-12 03:59:00,1.59526,1.5957,1.59526,1.59559,162900000.0
2005-05-12 04:00:00,1.59541,1.59541,1.59522,1.59523,66200000.0
2005-05-12 04:01:00,1.59522,1.59564,1.59509,1.59564,131800000.0
2005-05-12 04:02:00,1.59574,1.59595,1.59551,1.59551,136500000.0
2005-05-12 04:03:00,1.5958,1.59581,1.59542,1.59571,82200000.0
2005-05-12 04:04:00,1.59554,1.59566,1.59536,1.59536,140700000.0
2005-05-12 04:05:00,1.59537,1.59598,1.59521,1.59598,192800000.0
2005-05-12 04:06:00,1.59581,1.5962,1.59556,1.59564,130800000.0
2005-05-12 04:07:00,1.59572,1.59574,1.59549,1.59549,138200000.0
2005-05-12 04:08:00,1.59564,1.59589,1.59551,1.59589,25400000.0
2005-05-12 04:09:00,1.59589,1.59589,1.59564,1.59584,33800000.0
2005-05-12 04:10:00,1.59578,1.59596,1.5956,1.59584,110100000.0
2005-05-12 04:11:00,1.59593,1.5961,1.59559,1.59564,58200001.0
2005-05-12 04:12:00,1.59538,1.59552,1.59533,1.59533,61700000.0
2005-05-12 04:13:00,1.5953,1.59554,1.59529,1.59538,74000001.0
2005-05-12 04:14:00,1.59542,1.5956,1.59539,1.5956,86400000.0
2005-05-12 04:15:00,1.59564,1.59593,1.59559,1.59573,73800000.0
2005-05-12 04:16:00,1.59577,1.59585,1.59555,1.59565,76800000.0
2005-05-12 04:17:00,1.59572,1.59573,1.5956,1.59565,48100000.0
2005-05-12 04:18:00,1.5956,1.59575,1.59555,1.5956,129600000.0
2005-05-12 04:19:00,1.59551,1.59572,1.59551,1.59572,58200000.0
2005-05-12 04:20:00,1.59565,1.59568,1.59535,1.59535,157100000.0
2005-05-12 04:21:00,1.59539,1.59552,1.59539,1.5954,38200000.0
2005-05-12 04:23:00,1.59554,1.59571,1.59554,1.59565,30200000.0
2005-05-12 04:24:00,1.59564,1.59574,1.59561,1.59567,128600000.0
2005-05-12 04:25:00,1.59565,1.59626,1.59563,1.59603,192600000.0
2005-05-12 04:26:00,1.59606,1.59606,1.5958,1.59585,100000000.0
2005-05-12 04:27:00,1.59589,1.59597,1.59575,1.59578,37000000.0
2005-05-12 04:28:00,1.59584,1.59602,1.59584,1.5959,52600000.0
2005-05-12 04:29:00,1.5957,1.59613,1.5957,1.59606,77000000.0
2005-05-12 04:31:00,1.59603,1.59617,1.59583,1.5961,27100000.0
2005-05-12 04:32:00,1.59618,1.59618,1.59602,1.5961,38800000.0
2005-05-12 04:34:00,1.59613,1.59631,1.59613,1.59619,38400000.0
2005-05-12 04:35:00,1.59607,1.59626,1.59606,1.59614,65400000.0
2005-05-12 04:36:00,1.5964,1.5964,1.59569,1.59628,133500000.0
2005-05-12 04:37:00,1.5963,1.5964,1.5962,1.5963,49500000.0
2005-05-12 04:38:00,1.59621,1.59632,1.59617,1.59619,49500000.0
2005-05-12 04:39:00,1.59611,1.59628,1.5961,1.59615,55200000.0
2005-05-12 04:40:00,1.59623,1.5965,1.59623,1.5965,45900000.0
2005-05-12 04:41:00,1.59628,1.59656,1.59628,1.59643,49500000.0
2005-05-12 04:42:00,1.5962,1.59635,1.59614,1.59614,73100000.0
2005-05-12 04:43:00,1.596,1.596,1.59569,1.59583,79400002.0
2005-05-12 04:44:00,1.59588,1.59633,1.59588,1.59631,33600000.0
2005-05-12 04:45:00,1.59618,1.59618,1.59573,1.59592,53300000.0
2005-05-12 04:46:00,1.59565,1.59579,1.59559,1.59564,42600000.0
2005-05-12 04:47:00,1.59563,1.59622,1.59554,1.59622,80400000.0
2005-05-12 04:48:00,1.59608,1.59636,1.59608,1.59625,38000000.0
2005-05-12 04:49:00,1.59621,1.59656,1.59612,1.59613,66600000.0
2005-05-12 04:50:00,1.59653,1.5966,1.59643,1.59656,45200000.0
2005-05-12 04:51:00,1.59626,1.59626,1.59626,1.59626,35000000.0
2005-05-12 04:52:00,1.5961,1.5965,1.59599,1.59647,40000000.0
2005-05-12 04:53:00,1.59657,1.59689,1.59652,1.59656,25200000.0
2005-05-12 04:54:00,1.59629,1.59647,1.59616,1.59616,42400000.0
2005-05-12 04:55:00,1.59647,1.59658,1.59621,1.59658,44200000.0
2005-05-12 04:56:00,1.5963,1.59652,1.59623,1.59628,34800000.0
2005-05-12 04:57:00,1.59602,1.59635,1.59584,1.59584,32600000.0
2005-05-12 04:58:00,1.59588,1.59623,1.59583,1.59592,44600000.0
2005-05-12 04:59:00,1.59563,1.59588,1.59563,1.59563,125200001.0
2005-05-12 05:00:00,1.5962,1.59639,1.5962,1.59636,34800000.0
2005-05-12 05:02:00,1.59636,1.59638,1.59608,1.59638,38600001.0
2005-05-12 05:03:00,1.59623,1.59656,1.59618,1.59633,161000000.0
2005-05-12 05:04:00,1.59635,1.59638,1.5963,1.59638,229500000.0
2005-05-12 05:05:00,1.59644,1.59658,1.59639,1.59656,145000001.0
2005-05-12 05:06:00,1.59663,1.59663,1.59641,1.59663,173500000.0
2005-05-12 05:07:00,1.59658,1.59704,1.59657,1.59665,310500001.0
2005-05-12 05:08:00,1.59695,1.59717,1.59688,1.59691,276600001.0
2005-05-12 05:09:00,1.59663,1.59695,1.59634,1.59656,187800000.0
2005-05-12 05:10:00,1.59649,1.59677,1.59642,1.59677,207200000.0
2005-05-12 05:11:00,1.59674,1.59674,1.5965,1.5965,128000001.0
2005-05-12 05:12:00,1.5965,1.59667,1.59638,1.59665,126100000.0
2005-05-12 05:14:00,1.59672,1.59677,1.59667,1.5967,224700000.0
2005-05-12 05:15:00,1.59683,1.59702,1.59674,1.59698,56600001.0
2005-05-12 05:16:00,1.59687,1.59699,1.59679,1.59689,217500000.0
2005-05-12 05:17:00,1.59692,1.59717,1.59683,1.59707,169700001.0
2005-05-12 05:18:00,1.59704,1.59726,1.59673,1.59724,273400001.0
2005-05-12 05:19:00,1.59703,1.59742,1.59695,1.59695,311200003.0
2005-05-12 05:20:00,1.59697,1.59712,1.59692,1.59694,248400001.0
2005-05-12 05:21:00,1.59693,1.59741,1.59682,1.59695,334700001.0
2005-05-12 05:22:00,1.59686,1.5969,1.5967,1.59673,278100000.0
2005-05-12 05:23:00,1.59665,1.59676,1.59662,1.59672,139800001.0
2005-05-12 05:24:00,1.59671,1.59674,1.59666,1.59669,132400001.0
2005-05-12 05:25:00,1.59695,1.59719,1.59679,1.59684,272000001.0
2005-05-12 05:26:00,1.59669,1.5967,1.59659,1.59661,99200000.0
2005-05-12 05:27:00,1.59684,1.59689,1.59654,1.59679,165600000.0
2005-05-12 05:28:00,1.59679,1.59689,1.59654,1.59679,208500000.0
2005-05-12 05:29:00,1.59674,1.59684,1.59656,1.59664,252100000.0
2005-05-12 05:30:00,1.59664,1.59684,1.59654,1.59656,208600000.0
2005-05-12 05:31:00,1.59647,1.59683,1.59646,1.59653,59800000.0
2005-05-12 05:32:00,1.59668,1.59689,1.59662,1.59682,136100000.0
2005-05-12 05:34:00,1.59669,1.59707,1.59666,1.59678,210200001.0
2005-05-12 05:36:00,1.59678,1.59693,1.59661,1.59666,166700000.0
2005-05-12 05:37:00,1.59667,1.59678,1.59658,1.5967,206200000.0
2005-05-12 05:38:00,1.59664,1.59695,1.59661,1.59691,139400001.0
2005-05-12 05:39:00,1.59694,1.59709,1.59688,1.59701,170800000.0
2005-05-12 05:40:00,1.59685,1.59715,1.59675,1.5971,220300000.0
2005-05-12 05:41:00,1.5971,1.59733,1.59704,1.59706,92800000.0
2005-05-12 05:42:00,1.59727,1.59737,1.5972,1.59727,239000001.0
2005-05-12 05:43:00,1.59714,1.59733,1.5971,1.59721,87100000.0
2005-05-12 05:44:00,1.59731,1.59749,1.59727,1.59728,96200000.0
2005-05-12 05:45:00,1.59746,1.59774,1.59744,1.59753,124900000.0
2005-05-12 05:46:00,1.59764,1.59785,1.59762,1.59776,199900001.0
2005-05-12 05:47:00,1.59765,1.59772,1.59738,1.59772,214900001.0
2005-05-12 05:48:00,1.59737,1.59766,1.59736,1.59752,272500001.0
2005-05-12 05:49:00,1.59774,1.59789,1.59754,1.59754,171000000.0
2005-05-12 05:50:00,1.59753,1.598,1.59739,1.59739,295200002.0
2005-05-12 05:51:00,1.59747,1.59762,1.59741,1.59741,166200001.0
2005-05-12 05:52:00,1.59748,1.59766,1.5974,1.59753,204300001.0
2005-05-12 05:53:00,1.59752,1.59762,1.59737,1.59738,104700001.0
2005-05-12 05:54:00,1.59747,1.59768,1.59733,1.5975,239300000.0
2005-05-12 05:55:00,1.59741,1.59761,1.59729,1.59742,262300001.0
2005-05-12 05:56:00,1.59748,1.59765,1.59738,1.59741,222900001.0
2005-05-12 05:57:00,1.59742,1.59754,1.59742,1.5975,159200000.0
2005-05-12 05:58:00,1.59756,1.59756,1.59734,1.59734,153700000.0
2005-05-12 05:59:00,1.59753,1.59761,1.59743,1.59745,83600001.0
2005-05-12 06:00:00,1.59751,1.59756,1.59746,1.59746,222700000.0
2005-05-12 06:01:00,1.5975,1.59762,1.59742,1.59745,154800000.0
2005-05-12 06:02:00,1.59729,1.5974,1.59718,1.59723,221700000.0
2005-05-12 06:03:00,1.59731,1.59741,1.59721,1.59736,33000000.0
2005-05-12 06:04:00,1.59713,1.59721,1.59711,1.59714,180400000.0
2005-05-12 06:05:00,1.59708,1.59718,1.59696,1.59706,423300000.0
2005-05-12 06:06:00,1.59702,1.59723,1.59702,1.59719,86900000.0
2005-05-12 06:07:00,1.59725,1.59728,1.59703,1.59723,301300001.0
2005-05-12 06:08:00,1.59707,1.59734,1.59707,1.59732,541500002.0
2005-05-12 06:09:00,1.59735,1.59766,1.59723,1.59733,353000001.0
2005-05-12 06:10:00,1.59723,1.59733,1.59713,1.59715,311500003.0
2005-05-12 06:11:00,1.59729,1.59736,1.59718,1.59728,503700003.0
2005-05-12 06:12:00,1.59724,1.59748,1.59718,1.59729,261500000.0
2005-05-12 06:13:00,1.5971,1.59725,1.59692,1.59692,333100000.0
2005-05-12 06:14:00,1.5971,1.5971,1.59677,1.59688,352800000.0
2005-05-12 06:15:00,1.59673,1.59683,1.59656,1.59683,174900002.0
2005-05-12 06:16:00,1.59679,1.59695,1.5967,1.59695,183200000.0
2005-05-12 06:17:00,1.59681,1.59697,1.59681,1.59689,170800001.0
2005-05-12 06:18:00,1.5968,1.59701,1.59678,1.5968,241000000.0
2005-05-12 06:19:00,1.59678,1.59696,1.59678,1.59693,201400003.0
2005-05-12 06:20:00,1.59686,1.59691,1.59667,1.5967,307700002.0
2005-05-12 06:21:00,1.59684,1.59686,1.59647,1.59677,234700000.0
2005-05-12 06:22:00,1.59672,1.59699,1.59658,1.59661,236500000.0
2005-05-12 06:23:00,1.59644,1.59664,1.59641,1.59662,307600000.0
2005-05-12 06:24:00,1.59658,1.59661,1.59631,1.59631,296100000.0
2005-05-12 06:25:00,1.59631,1.59647,1.5962,1.59641,237000000.0
2005-05-12 06:26:00,1.59641,1.59665,1.59639,1.59665,312300000.0
2005-05-12 06:27:00,1.59662,1.59663,1.59636,1.59657,308400001.0
2005-05-12 06:28:00,1.59653,1.59667,1.59637,1.59653,316600000.0
2005-05-12 06:30:00,1.59645,1.59667,1.59642,1.59653,250700001.0
2005-05-12 06:31:00,1.59656,1.59661,1.59639,1.59646,154800001.0
2005-05-12 06:32:00,1.59647,1.59655,1.59641,1.59646,185900001.0
2005-05-12 06:33:00,1.59634,1.59662,1.59629,1.59646,218800001.0
2005-05-12 06:34:00,1.59646,1.59656,1.59634,1.59643,226200000.0
2005-05-12 06:35:00,1.59623,1.59652,1.59616,1.59617,144300000.0
2005-05-12 06:36:00,1.59611,1.59624,1.59605,1.59605,58400000.0
2005-05-12 06:37:00,1.59609,1.59609,1.59585,1.59585,200800000.0
2005-05-12 06:38:00,1.59564,1.59592,1.59552,1.59554,101300000.0
2005-05-12 06:39:00,1.59572,1.59576,1.5956,1.59563,36300000.0
2005-05-12 06:40:00,1.59561,1.5957,1.59551,1.59563,109200000.0
2005-05-12 06:41:00,1.59565,1.59573,1.59558,1.59571,215600000.0
2005-05-12 06:42:00,1.59581,1.59581,1.59554,1.59563,279100001.0
2005-05-12 06:43:00,1.5958,1.59587,1.59575,1.59583,132200000.0
2005-05-12 06:44:00,1.59581,1.59581,1.5955,1.59553,300600000.0
2005-05-12 06:45:00,1.59558,1.59567,1.59551,1.59563,259400000.0
2005-05-12 06:46:00,1.59551,1.59551,1.59535,1.59543,238400000.0
2005-05-12 06:47:00,1.59547,1.59566,1.59543,1.59565,269600000.0
2005-05-12 06:48:00,1.59557,1.59574,1.59551,1.59564,44300000.0
2005-05-12 06:49:00,1.59563,1.59588,1.59555,1.59565,261100001.0
2005-05-12 06:50:00,1.5957,1.5957,1.59554,1.5956,41400000.0
2005-05-12 06:51:00,1.59572,1.59572,1.59528,1.59556,28400000.0
2005-05-12 06:52:00,1.59539,1.59553,1.59531,1.59532,238800000.0
2005-05-12 06:53:00,1.59521,1.59553,1.5952,1.5952,211100000.0
2005-05-12 06:54:00,1.59515,1.59538,1.59506,1.59513,472700000.0
2005-05-12 06:55:00,1.59515,1.5953,1.59508,1.59526,287400001.0
2005-05-12 06:56:00,1.59545,1.59548,1.59538,1.59542,30600000.0
2005-05-12 06:57:00,1.59562,1.59574,1.59562,1.59569,76000000.0
2005-05-12 06:58:00,1.59577,1.59582,1.59558,1.59568,246300002.0
2005-05-12 06:59:00,1.59558,1.59579,1.59549,1.59553,300400000.0
2005-05-12 07:00:00,1.59563,1.59563,1.59541,1.5955,142300001.0
2005-05-12 07:01:00,1.59533,1.59552,1.59533,1.59547,298300002.0
2005-05-12 07:02:00,1.59546,1.59569,1.59538,1.59553,389500002.0
2005-05-12 07:03:00,1.59557,1.5956,1.59541,1.59556,153700000.0
2005-05-12 07:04:00,1.59557,1.59564,1.59541,1.59555,362400002.0
2005-05-12 07:05:00,1.59573,1.59577,1.59564,1.59571,129200000.0
2005-05-12 07:06:00,1.59564,1.59573,1.59553,1.59568,195300000.0
2005-05-12 07:07:00,1.5958,1.59592,1.59568,1.59574,167000000.0
2005-05-12 07:08:00,1.59564,1.59584,1.59558,1.59559,284300001.0
2005-05-12 07:09:00,1.59556,1.59556,1.59529,1.59533,224300002.0
2005-05-12 07:10:00,1.5955,1.59559,1.59541,1.59543,440600001.0
2005-05-12 07:11:00,1.59543,1.59548,1.59534,1.59546,422100004.0
2005-05-12 07:12:00,1.59545,1.59565,1.59539,1.59557,293700001.0
2005-05-12 07:13:00,1.59548,1.59562,1.59541,1.59551,281800002.0
2005-05-12 07:14:00,1.59546,1.59552,1.59532,1.59535,529000000.0
2005-05-12 07:15:00,1.59573,1.59582,1.59535,1.59582,243300000.0
2005-05-12 07:16:00,1.5957,1.59574,1.59552,1.5956,230400002.0
2005-05-12 07:17:00,1.59564,1.59583,1.59558,1.59558,244000001.0
2005-05-12 07:18:00,1.59559,1.59586,1.59556,1.59569,465000002.0
2005-05-12 07:19:00,1.59557,1.59569,1.59534,1.59561,331400000.0
2005-05-12 07:20:00,1.59562,1.59565,1.59534,1.59547,434800002.0
2005-05-12 07:21:00,1.59556,1.59569,1.59538,1.59547,275900000.0
2005-05-12 07:22:00,1.59551,1.59561,1.59534,1.59541,389100002.0
2005-05-12 07:23:00,1.59525,1.59534,1.59502,1.59515,486400000.0
2005-05-12 07:24:00,1.59504,1.5951,1.59492,1.59493,297200000.0
2005-05-12 07:25:00,1.59491,1.59507,1.59481,1.59507,362400000.0
2005-05-12 07:26:00,1.5951,1.59539,1.59508,1.59528,257400000.0
2005-05-12 07:27:00,1.59533,1.59547,1.59517,1.59532,162000001.0
2005-05-12 07:28:00,1.59527,1.59532,1.59509,1.59509,236200001.0
2005-05-12 07:29:00,1.59521,1.59544,1.59514,1.59516,226400000.0
2005-05-12 07:30:00,1.5952,1.59547,1.59504,1.59542,529600000.0
2005-05-12 07:31:00,1.59546,1.59564,1.59543,1.59559,259100000.0
2005-05-12 07:32:00,1.59564,1.59577,1.59552,1.59568,456800003.0
2005-05-12 07:33:00,1.59564,1.59582,1.59559,1.59574,395300002.0
2005-05-12 07:34:00,1.59583,1.59605,1.5957,1.5957,325500002.0
2005-05-12 07:35:00,1.59569,1.59591,1.59569,1.59569,255800000.0
2005-05-12 07:36:00,1.59581,1.59594,1.59571,1.59588,382600001.0
2005-05-12 07:37:00,1.59595,1.59625,1.59592,1.59614,230900000.0
2005-05-12 07:38:00,1.59585,1.59607,1.59584,1.59607,56600000.0
2005-05-12 07:39:00,1.596,1.59611,1.5959,1.59602,409200000.0
2005-05-12 07:40:00,1.59581,1.59593,1.59568,1.59576,315700000.0
2005-05-12 07:41:00,1.59574,1.59596,1.59568,1.59584,584000000.0
2005-05-12 07:42:00,1.59578,1.59579,1.59558,1.59576,308900000.0
2005-05-12 07:43:00,1.59565,1.59581,1.59558,1.5957,198600001.0
2005-05-12 07:44:00,1.59582,1.59584,1.59564,1.59574,406200000.0
2005-05-12 07:45:00,1.59579,1.5959,1.59556,1.5958,375200002.0
2005-05-12 07:46:00,1.5958,1.59585,1.59549,1.59555,489100002.0
2005-05-12 07:47:00,1.59504,1.59539,1.59499,1.59509,642500001.0
2005-05-12 07:48:00,1.59529,1.59553,1.59517,1.59523,697900001.0
2005-05-12 07:49:00,1.59549,1.59559,1.59529,1.59542,646400000.0
2005-05-12 07:50:00,1.59547,1.59573,1.59541,1.59553,609000001.0
2005-05-12 07:51:00,1.59564,1.59565,1.59523,1.59565,515600000.0
2005-05-12 07:52:00,1.59554,1.59554,1.59523,1.59543,402400000.0
2005-05-12 07:53:00,1.5955,1.59586,1.59535,1.59543,532400000.0
2005-05-12 07:54:00,1.59528,1.59561,1.5951,1.59561,368100003.0
2005-05-12 07:55:00,1.59562,1.59576,1.59534,1.59534,371900000.0
2005-05-12 07:56:00,1.59542,1.59575,1.59533,1.59559,685200002.0
2005-05-12 07:57:00,1.59552,1.59553,1.59507,1.59507,614000002.0
2005-05-12 07:58:00,1.59506,1.59514,1.59464,1.59495,694500001.0
2005-05-12 07:59:00,1.59488,1.59515,1.59484,1.59508,437800001.0
2005-05-12 08:00:00,1.59516,1.59538,1.59506,1.59523,439300001.0
2005-05-12 08:01:00,1.59499,1.59538,1.59464,1.59482,502400001.0
2005-05-12 08:02:00,1.59468,1.59492,1.59463,1.59492,259900000.0
2005-05-12 08:03:00,1.5951,1.59515,1.59492,1.59508,486200000.0
2005-05-12 08:04:00,1.59513,1.59551,1.5951,1.59551,416100001.0
2005-05-12 08:05:00,1.59573,1.59576,1.59554,1.59555,397900002.0
2005-05-12 08:06:00,1.59602,1.59606,1.59568,1.59583,628700000.0
2005-05-12 08:07:00,1.59577,1.59594,1.59564,1.59575,432100000.0
2005-05-12 08:08:00,1.59578,1.59585,1.59564,1.59573,395200002.0
2005-05-12 08:09:00,1.59571,1.59587,1.59546,1.59552,563400003.0
2005-05-12 08:10:00,1.59528,1.59556,1.59504,1.59542,579000002.0
2005-05-12 08:11:00,1.59536,1.59547,1.59501,1.59501,276900001.0
2005-05-12 08:12:00,1.59502,1.59516,1.59484,1.5951,396300001.0
2005-05-12 08:13:00,1.59518,1.59527,1.59504,1.59512,252000001.0
2005-05-12 08:14:00,1.59515,1.59527,1.59515,1.59517,125400001.0
2005-05-12 08:15:00,1.59507,1.59507,1.59464,1.59464,258100000.0
2005-05-12 08:16:00,1.59434,1.59463,1.59434,1.59457,301900000.0
2005-05-12 08:17:00,1.59475,1.59489,1.59458,1.59467,234400000.0
2005-05-12 08:18:00,1.5946,1.59496,1.59452,1.59495,205100001.0
2005-05-12 08:19:00,1.59483,1.59483,1.59411,1.59411,335000001.0
2005-05-12 08:20:00,1.59431,1.59437,1.59398,1.5942,285000000.0
2005-05-12 08:21:00,1.59401,1.59471,1.59396,1.59458,484900000.0
2005-05-12 08:22:00,1.59451,1.59465,1.59441,1.59446,344600002.0
2005-05-12 08:23:00,1.59444,1.59457,1.59426,1.59428,240500002.0
2005-05-12 08:24:00,1.59427,1.59452,1.5941,1.59433,469600001.0
2005-05-12 08:25:00,1.59422,1.59438,1.59397,1.59415,558800003.0
2005-05-12 08:26:00,1.59423,1.59433,1.59416,1.59419,370700001.0
2005-05-12 08:27:00,1.59417,1.59446,1.594,1.59443,333400000.0
2005-05-12 08:28:00,1.59425,1.59445,1.5942,1.59428,606100004.0
2005-05-12 08:29:00,1.59416,1.59427,1.59402,1.59413,447900003.0
2005-05-12 08:30:00,1.59413,1.59434,1.59407,1.5943,481200001.0
2005-05-12 08:31:00,1.59442,1.59479,1.59441,1.59473,290500002.0
2005-05-12 08:32:00,1.59461,1.59468,1.5944,1.59456,240100001.0
2005-05-12 08:33:00,1.59463,1.59542,1.59401,1.59413,198900000.0
2005-05-12 08:34:00,1.59369,1.59369,1.59259,1.59325,718200001.0
2005-05-12 08:35:00,1.59315,1.59352,1.59309,1.59309,573000002.0
2005-05-12 08:36:00,1.59317,1.59389,1.59303,1.59334,382600000.0
2005-05-12 08:37:00,1.59338,1.5946,1.59329,1.5946,293200001.0
2005-05-12 08:38:00,1.5948,1.5948,1.59405,1.5946,336400000.0
2005-05-12 08:39:00,1.59492,1.59513,1.59451,1.59451,525600000.0
2005-05-12 08:40:00,1.59433,1.59478,1.59431,1.59451,351900001.0
2005-05-12 08:41:00,1.59479,1.59515,1.59464,1.59491,499700000.0
2005-05-12 08:42:00,1.59476,1.59532,1.59465,1.59517,481000002.0
2005-05-12 08:43:00,1.59528,1.59534,1.595,1.59503,295800002.0
2005-05-12 08:44:00,1.59516,1.59541,1.59512,1.59513,514000001.0
2005-05-12 08:45:00,1.59516,1.59537,1.59499,1.59502,680500003.0
2005-05-12 08:46:00,1.59505,1.59525,1.59488,1.59501,774400005.0
2005-05-12 08:47:00,1.59484,1.59484,1.59457,1.5946,523200000.0
2005-05-12 08:48:00,1.59467,1.59507,1.59462,1.59476,325700001.0
2005-05-12 08:49:00,1.5949,1.59525,1.59485,1.59492,479000000.0
2005-05-12 08:50:00,1.5952,1.5952,1.59457,1.59472,500400001.0
2005-05-12 08:51:00,1.59459,1.59493,1.59451,1.59478,554700002.0
2005-05-12 08:52:00,1.59482,1.59482,1.59401,1.59432,579200002.0
2005-05-12 08:53:00,1.59467,1.59467,1.59409,1.59438,512300003.0
2005-05-12 08:54:00,1.59423,1.59437,1.59397,1.59405,706300003.0
2005-05-12 08:55:00,1.59339,1.59358,1.5929,1.59344,594500003.0
2005-05-12 08:56:00,1.59342,1.59342,1.59293,1.59309,633300002.0
2005-05-12 08:57:00,1.59339,1.59366,1.59331,1.59349,519800000.0
2005-05-12 08:58:00,1.59327,1.59327,1.59243,1.59261,433600000.0
2005-05-12 08:59:00,1.59242,1.59305,1.59238,1.59269,324200002.0
2005-05-12 09:00:00,1.5926,1.59272,1.59171,1.5919,471700002.0
2005-05-12 09:01:00,1.59193,1.59277,1.59177,1.59267,360900000.0
2005-05-12 09:02:00,1.59289,1.59354,1.59289,1.59298,605700001.0
2005-05-12 09:03:00,1.59311,1.59333,1.59284,1.59317,592000001.0
2005-05-12 09:04:00,1.59315,1.59363,1.59315,1.59352,596900000.0
2005-05-12 09:05:00,1.59346,1.59352,1.5931,1.59352,565700001.0
2005-05-12 09:06:00,1.59344,1.59363,1.59323,1.5934,601600002.0
2005-05-12 09:07:00,1.5932,1.59349,1.59312,1.59331,365300000.0
2005-05-12 09:08:00,1.59334,1.59337,1.59313,1.59337,209600000.0
2005-05-12 09:09:00,1.59186,1.59288,1.59186,1.59288,263600000.0
2005-05-12 09:10:00,1.59282,1.59288,1.59235,1.59235,335700002.0
2005-05-12 09:11:00,1.59185,1.59198,1.59084,1.59161,599300001.0
2005-05-12 09:12:00,1.59176,1.59248,1.59176,1.59242,501800000.0
2005-05-12 09:13:00,1.59227,1.5928,1.5919,1.59256,456400001.0
2005-05-12 09:14:00,1.59295,1.593,1.59264,1.59285,316500001.0
2005-05-12 09:15:00,1.59263,1.59291,1.59242,1.59291,422000000.0
2005-05-12 09:16:00,1.59289,1.59304,1.59278,1.59286,516400003.0
2005-05-12 09:17:00,1.59276,1.59291,1.59257,1.59272,555200000.0
2005-05-12 09:18:00,1.59296,1.59307,1.5927,1.59307,201500000.0
2005-05-12 09:19:00,1.59323,1.59346,1.59297,1.59297,564900004.0
2005-05-12 09:20:00,1.59264,1.59268,1.59219,1.59232,228200000.0
2005-05-12 09:21:00,1.59247,1.59272,1.5921,1.5921,358800001.0
2005-05-12 09:22:00,1.59215,1.59244,1.59191,1.59221,339900003.0
2005-05-12 09:23:00,1.59271,1.59271,1.59223,1.5926,378100000.0
2005-05-12 09:24:00,1.59268,1.59277,1.59249,1.59254,294800000.0
2005-05-12 09:25:00,1.59209,1.59209,1.5902,1.59162,389500001.0
2005-05-12 09:26:00,1.592,1.59324,1.592,1.59315,607400005.0
2005-05-12 09:27:00,1.59306,1.59311,1.59244,1.59244,420100001.0
2005-05-12 09:28:00,1.59241,1.59274,1.59238,1.59271,553600003.0
2005-05-12 09:29:00,1.59275,1.59281,1.59256,1.59273,357900000.0
2005-05-12 09:30:00,1.59285,1.5931,1.59258,1.59281,694500002.0
2005-05-12 09:31:00,1.59259,1.59331,1.59241,1.59331,391100000.0
2005-05-12 09:32:00,1.59331,1.59339,1.59271,1.5931,413800000.0
2005-05-12 09:33:00,1.59295,1.59302,1.59254,1.5927,280800000.0
2005-05-12 09:34:00,1.59245,1.5925,1.59187,1.5925,411900002.0
2005-05-12 09:35:00,1.59251,1.59267,1.59225,1.59225,246900000.0
2005-05-12 09:36:00,1.5926,1.59264,1.59193,1.59239,435700000.0
2005-05-12 09:37:00,1.59261,1.59297,1.59249,1.59285,469500001.0
2005-05-12 09:38:00,1.5929,1.59335,1.59265,1.59296,411000000.0
2005-05-12 09:39:00,1.59304,1.59324,1.59298,1.59314,429400001.0
2005-05-12 09:40:00,1.59317,1.59322,1.59295,1.59295,414500002.0
2005-05-12 09:41:00,1.59281,1.59342,1.59178,1.59196,526900003.0
2005-05-12 09:42:00,1.59193,1.59309,1.59186,1.59299,461200004.0
2005-05-12 09:43:00,1.59309,1.59368,1.593,1.59336,320600002.0
2005-05-12 09:44:00,1.59327,1.59347,1.5931,1.59326,472100001.0
2005-05-12 09:45:00,1.5934,1.59367,1.59316,1.59357,524700000.0
2005-05-12 09:46:00,1.59345,1.59354,1.5933,1.59346,321800001.0
2005-05-12 09:47:00,1.59355,1.59358,1.59332,1.5934,450700001.0
2005-05-12 09:48:00,1.59359,1.59387,1.59338,1.59375,331100002.0
2005-05-12 09:49:00,1.59376,1.59412,1.59309,1.59362,574700001.0
2005-05-12 09:50:00,1.59372,1.5939,1.59363,1.59383,438300000.0
2005-05-12 09:51:00,1.59385,1.59409,1.59367,1.59393,465200000.0
2005-05-12 09:52:00,1.5938,1.59401,1.59365,1.59372,425000000.0
2005-05-12 09:53:00,1.59345,1.5938,1.59345,1.59374,348700000.0
2005-05-12 09:54:00,1.59374,1.59424,1.59359,1.59405,509800001.0
2005-05-12 09:55:00,1.59398,1.59412,1.59368,1.59368,561800000.0
2005-05-12 09:56:00,1.59186,1.59312,1.59186,1.5927,359700001.0
2005-05-12 09:57:00,1.59304,1.59339,1.59304,1.59307,577400001.0
2005-05-12 09:58:00,1.59322,1.5935,1.59298,1.59334,759800003.0
2005-05-12 09:59:00,1.59368,1.59372,1.59315,1.59362,613900001.0
2005-05-12 10:00:00,1.5934,1.59364,1.5934,1.5935,277400003.0
2005-05-12 10:01:00,1.5936,1.59369,1.59332,1.59357,809100001.0
2005-05-12 10:02:00,1.59368,1.59378,1.59346,1.59358,562000002.0
2005-05-12 10:03:00,1.59352,1.59375,1.59346,1.59362,446200002.0
2005-05-12 10:04:00,1.59346,1.5936,1.59327,1.5936,456600002.0
2005-05-12 10:05:00,1.5933,1.59355,1.59322,1.59326,415500000.0
2005-05-12 10:06:00,1.59336,1.59363,1.59328,1.59356,503600000.0
2005-05-12 10:07:00,1.59347,1.59354,1.59298,1.59298,580400001.0
2005-05-12 10:08:00,1.5928,1.59307,1.59273,1.59277,483300002.0
2005-05-12 10:09:00,1.59313,1.59323,1.59267,1.59323,539300001.0
2005-05-12 10:10:00,1.59291,1.59303,1.59271,1.59294,385700002.0
2005-05-12 10:11:00,1.59284,1.59297,1.59276,1.59297,416100000.0
2005-05-12 10:12:00,1.59301,1.5931,1.59289,1.59295,414700000.0
2005-05-12 10:13:00,1.59297,1.59307,1.59286,1.59292,483500000.0
2005-05-12 10:14:00,1.59305,1.59321,1.59294,1.59313,556100003.0
2005-05-12 10:15:00,1.59337,1.59351,1.59331,1.59339,403400001.0
2005-05-12 10:16:00,1.59341,1.59348,1.5932,1.5933,369700000.0
2005-05-12 10:17:00,1.59323,1.59334,1.59293,1.59324,298300000.0
2005-05-12 10:18:00,1.59337,1.59359,1.59337,1.59343,398600000.0
2005-05-12 10:19:00,1.59355,1.59395,1.59355,1.59361,326100001.0
2005-05-12 10:20:00,1.5937,1.59474,1.5937,1.59458,522900000.0
2005-05-12 10:21:00,1.59462,1.59463,1.59431,1.59441,440200001.0
2005-05-12 10:22:00,1.59443,1.59455,1.59359,1.59453,349500001.0
2005-05-12 10:23:00,1.59444,1.5948,1.594,1.5948,446900000.0
2005-05-12 10:24:00,1.5953,1.5953,1.59478,1.59484,419600000.0
2005-05-12 10:25:00,1.59463,1.59463,1.59409,1.59425,380100001.0
2005-05-12 10:26:00,1.5942,1.59447,1.59414,1.59425,497400000.0
2005-05-12 10:27:00,1.59425,1.59442,1.59419,1.59428,459400001.0
2005-05-12 10:28:00,1.59422,1.59427,1.59388,1.59388,642400000.0
2005-05-12 10:29:00,1.59394,1.59399,1.59377,1.59388,501900001.0
2005-05-12 10:30:00,1.59364,1.59366,1.59268,1.59282,706300002.0
2005-05-12 10:31:00,1.5924,1.59281,1.59201,1.59201,540500003.0
2005-05-12 10:32:00,1.59211,1.59307,1.59211,1.59292,529800001.0
2005-05-12 10:33:00,1.59311,1.59349,1.59305,1.59349,465100001.0
2005-05-12 10:34:00,1.59329,1.59329,1.59237,1.59274,422600001.0
2005-05-12 10:35:00,1.59277,1.59311,1.59263,1.59279,486200001.0
2005-05-12 10:36:00,1.593,1.593,1.59234,1.59274,595100003.0
2005-05-12 10:37:00,1.59273,1.59295,1.59265,1.59285,489700000.0
2005-05-12 10:38:00,1.59271,1.59304,1.59271,1.59292,461500001.0
2005-05-12 10:39:00,1.59298,1.59313,1.5928,1.59313,409900001.0
2005-05-12 10:40:00,1.59304,1.59318,1.59291,1.59298,378500000.0
2005-05-12 10:41:00,1.59309,1.59322,1.59284,1.59298,660100002.0
2005-05-12 10:42:00,1.59293,1.59293,1.59193,1.59221,376700001.0
2005-05-12 10:43:00,1.59224,1.59284,1.59165,1.59267,506100000.0
2005-05-12 10:44:00,1.59298,1.59327,1.59283,1.59313,524600000.0
2005-05-12 10:45:00,1.59316,1.59319,1.59284,1.59297,493600000.0
2005-05-12 10:46:00,1.59288,1.59297,1.59268,1.59283,325200001.0
2005-05-12 10:47:00,1.59283,1.59303,1.59273,1.59286,404200001.0
2005-05-12 10:48:00,1.59313,1.59326,1.59303,1.59313,537200002.0
2005-05-12 10:49:00,1.59317,1.59336,1.59308,1.59317,405700004.0
2005-05-12 10:50:00,1.59328,1.5936,1.59312,1.59324,534000000.0
2005-05-12 10:51:00,1.59294,1.5933,1.59284,1.59296,407400000.0
2005-05-12 10:52:00,1.59296,1.59325,1.59296,1.59313,308000000.0
2005-05-12 10:53:00,1.59316,1.5933,1.59298,1.59307,323000000.0
2005-05-12 10:54:00,1.59294,1.5932,1.59288,1.59309,459200000.0
2005-05-12 10:55:00,1.59315,1.5932,1.59272,1.59274,478600000.0
2005-05-12 10:56:00,1.59242,1.59258,1.59188,1.59216,495800002.0
2005-05-12 10:57:00,1.59229,1.59248,1.59197,1.59235,334900001.0
2005-05-12 10:58:00,1.59239,1.59247,1.59209,1.59235,467800001.0
2005-05-12 10:59:00,1.59223,1.59289,1.59223,1.59273,793500001.0
2005-05-12 11:00:00,1.59294,1.59313,1.59283,1.59303,530300000.0
2005-05-12 11:01:00,1.59265,1.5931,1.5925,1.59282,634400000.0
2005-05-12 11:02:00,1.59286,1.59321,1.59285,1.59313,553800001.0
2005-05-12 11:03:00,1.59317,1.59325,1.593,1.59325,256300001.0
2005-05-12 11:04:00,1.5934,1.59353,1.59314,1.59332,575200002.0
2005-05-12 11:05:00,1.59315,1.59349,1.59309,1.59322,463700000.0
2005-05-12 11:06:00,1.59347,1.59347,1.59323,1.59339,648800002.0
2005-05-12 11:07:00,1.59347,1.59371,1.59335,1.59362,245300000.0
2005-05-12 11:08:00,1.59386,1.59386,1.59355,1.59363,311900000.0
2005-05-12 11:09:00,1.59347,1.5938,1.59344,1.59357,410800001.0
2005-05-12 11:10:00,1.59352,1.59371,1.59345,1.5936,511100000.0
2005-05-12 11:11:00,1.59343,1.59382,1.59341,1.59364,554000000.0
2005-05-12 11:12:00,1.59348,1.59377,1.59348,1.59377,564800000.0
2005-05-12 11:13:00,1.59377,1.5938,1.59359,1.5937,379200000.0
2005-05-12 11:14:00,1.5936,1.59371,1.59345,1.59365,454800000.0
2005-05-12 11:15:00,1.59367,1.5943,1.59367,1.59428,546700003.0
2005-05-12 11:16:00,1.59412,1.59422,1.59385,1.59418,444400000.0
2005-05-12 11:17:00,1.59425,1.59425,1.59376,1.59388,397400000.0
2005-05-12 11:18:00,1.59409,1.59424,1.59385,1.59398,358000000.0
2005-05-12 11:19:00,1.59402,1.59436,1.59402,1.5943,345400000.0
2005-05-12 11:20:00,1.5941,1.5942,1.59367,1.59381,637900003.0
2005-05-12 11:21:00,1.59377,1.59386,1.59348,1.59377,586400002.0
2005-05-12 11:22:00,1.5936,1.59395,1.59356,1.59387,618300001.0
2005-05-12 11:23:00,1.59371,1.59381,1.59347,1.59372,510700001.0
2005-05-12 11:24:00,1.59331,1.59331,1.59289,1.59289,407600000.0
2005-05-12 11:25:00,1.5929,1.59323,1.5929,1.59323,558400002.0
2005-05-12 11:26:00,1.59322,1.59322,1.59284,1.59285,537300002.0
2005-05-12 11:27:00,1.5927,1.59279,1.59236,1.59249,630500000.0
2005-05-12 11:28:00,1.59291,1.59325,1.59284,1.59312,414700000.0
2005-05-12 11:29:00,1.59325,1.59329,1.59294,1.59305,430100000.0
2005-05-12 11:30:00,1.59312,1.59312,1.59284,1.59284,466600001.0
2005-05-12 11:31:00,1.59288,1.59319,1.59276,1.59303,568100000.0
2005-05-12 11:32:00,1.59319,1.59341,1.59307,1.59323,399500000.0
2005-05-12 11:33:00,1.59321,1.59338,1.59311,1.59312,499100000.0
2005-05-12 11:34:00,1.59304,1.5932,1.59268,1.59292,610300001.0
2005-05-12 11:35:00,1.59287,1.59291,1.59257,1.59278,534600001.0
2005-05-12 11:36:00,1.59301,1.59336,1.59297,1.59336,542700004.0
2005-05-12 11:37:00,1.59294,1.59322,1.59292,1.59309,474900000.0
2005-05-12 11:38:00,1.59327,1.59327,1.59302,1.59307,551500001.0
2005-05-12 11:39:00,1.59327,1.59327,1.59291,1.593,764000003.0
2005-05-12 11:40:00,1.59307,1.59313,1.59281,1.59309,649000001.0
2005-05-12 11:41:00,1.593,1.593,1.59219,1.59253,757700002.0
2005-05-12 11:42:00,1.5927,1.5927,1.5923,1.59244,597800002.0
2005-05-12 11:43:00,1.59258,1.59281,1.59257,1.59266,494300000.0
2005-05-12 11:44:00,1.59308,1.59367,1.59297,1.59319,579500000.0
2005-05-12 11:45:00,1.59343,1.59361,1.59329,1.59356,530000002.0
2005-05-12 11:46:00,1.59336,1.59338,1.59311,1.59336,547500001.0
2005-05-12 11:47:00,1.59332,1.59353,1.59316,1.59341,436100000.0
2005-05-12 11:48:00,1.59328,1.5937,1.59279,1.5937,560500001.0
2005-05-12 11:49:00,1.59391,1.59417,1.59377,1.59377,418500000.0
2005-05-12 11:50:00,1.59399,1.59399,1.59311,1.59355,365300001.0
2005-05-12 11:51:00,1.59343,1.59348,1.59327,1.59332,171800000.0
2005-05-12 11:52:00,1.59326,1.59388,1.59326,1.59388,240200000.0
2005-05-12 11:53:00,1.59377,1.59418,1.59373,1.59403,209000000.0
2005-05-12 11:54:00,1.59394,1.59394,1.59331,1.5938,347400000.0
2005-05-12 11:55:00,1.59404,1.59429,1.594,1.59408,396800001.0
2005-05-12 11:56:00,1.59416,1.59425,1.59391,1.59407,492400001.0
2005-05-12 11:57:00,1.59421,1.59436,1.59375,1.59408,548800003.0
2005-05-12 11:58:00,1.59416,1.59456,1.59374,1.5939,443900000.0
2005-05-12 11:59:00,1.59403,1.59413,1.59353,1.59358,414600002.0
2005-05-12 12:00:00,1.59342,1.59367,1.59332,1.59351,562900001.0
2005-05-12 12:01:00,1.59349,1.59385,1.59334,1.59353,471500000.0
2005-05-12 12:02:00,1.59349,1.59375,1.59295,1.59375,359400000.0
2005-05-12 12:03:00,1.59376,1.59376,1.59356,1.59368,363800000.0
2005-05-12 12:04:00,1.59358,1.59378,1.59348,1.59365,377500001.0
2005-05-12 12:05:00,1.59387,1.59392,1.59363,1.59364,409400000.0
2005-05-12 12:06:00,1.59368,1.59405,1.59368,1.59396,415400001.0
2005-05-12 12:07:00,1.59404,1.59405,1.5938,1.59395,328100000.0
2005-05-12 12:08:00,1.59402,1.59408,1.59372,1.59385,605200004.0
2005-05-12 12:09:00,1.59396,1.59404,1.59362,1.59397,532800005.0
2005-05-12 12:10:00,1.59407,1.59437,1.59398,1.59413,383300000.0
2005-05-12 12:11:00,1.59416,1.59419,1.59382,1.59405,213700001.0
2005-05-12 12:12:00,1.59388,1.59388,1.59363,1.59375,223200000.0
2005-05-12 12:13:00,1.59366,1.59378,1.59338,1.59366,564000001.0
2005-05-12 12:14:00,1.59359,1.59374,1.5934,1.5937,613300001.0
2005-05-12 12:15:00,1.59355,1.59355,1.5928,1.59299,270100000.0
2005-05-12 12:16:00,1.59292,1.59343,1.59292,1.59339,427800003.0
2005-05-12 12:17:00,1.59278,1.59355,1.59278,1.59346,182800000.0
2005-05-12 12:18:00,1.59368,1.59374,1.5934,1.59363,266500001.0
2005-05-12 12:19:00,1.59359,1.59374,1.59346,1.5936,403800001.0
2005-05-12 12:20:00,1.59365,1.5938,1.59353,1.59367,419600000.0
2005-05-12 12:21:00,1.59365,1.5938,1.59359,1.59373,399500001.0
2005-05-12 12:22:00,1.59391,1.59407,1.59384,1.59388,301500002.0
2005-05-12 12:23:00,1.59386,1.59432,1.59386,1.59413,370700000.0
2005-05-12 12:24:00,1.59404,1.59445,1.59403,1.59424,600600002.0
2005-05-12 12:25:00,1.59442,1.59457,1.59419,1.59428,372500000.0
2005-05-12 12:26:00,1.59418,1.59432,1.59406,1.59432,454700001.0
2005-05-12 12:27:00,1.59426,1.59426,1.5939,1.5939,471500001.0
2005-05-12 12:28:00,1.59387,1.59428,1.59385,1.59427,455500000.0
2005-05-12 12:29:00,1.59428,1.59434,1.59393,1.59393,658500001.0
2005-05-12 12:30:00,1.59398,1.59415,1.5939,1.59405,635600003.0
2005-05-12 12:31:00,1.59438,1.59456,1.59424,1.59434,712000004.0
2005-05-12 12:32:00,1.59433,1.59457,1.59422,1.59442,629200001.0
2005-05-12 12:33:00,1.59449,1.59449,1.59422,1.59445,47900000.0
2005-05-12 12:34:00,1.59445,1.5947,1.59424,1.59454,701900003.0
2005-05-12 12:35:00,1.59469,1.59473,1.59405,1.59443,580500000.0
2005-05-12 12:36:00,1.59447,1.59454,1.59426,1.59427,430100001.0
2005-05-12 12:37:00,1.59435,1.59449,1.5941,1.59426,478400000.0
2005-05-12 12:38:00,1.59397,1.5942,1.59385,1.59409,703100001.0
2005-05-12 12:39:00,1.59417,1.59442,1.594,1.59429,451600001.0
2005-05-12 12:40:00,1.59437,1.59449,1.59429,1.59447,533700002.0
2005-05-12 12:41:00,1.593,1.5938,1.593,1.5938,290600000.0
2005-05-12 12:42:00,1.59385,1.59405,1.5938,1.59398,347700000.0
2005-05-12 12:43:00,1.594,1.59406,1.59383,1.5939,489400002.0
2005-05-12 12:44:00,1.59381,1.59394,1.59366,1.59386,432700002.0
2005-05-12 12:45:00,1.59398,1.59433,1.59386,1.59408,504500002.0
2005-05-12 12:46:00,1.59366,1.59366,1.59337,1.59364,413400000.0
2005-05-12 12:47:00,1.59365,1.59404,1.59365,1.59392,369500000.0
2005-05-12 12:48:00,1.59405,1.5943,1.59388,1.59388,492100002.0
2005-05-12 12:49:00,1.59426,1.59468,1.594,1.59459,477000003.0
2005-05-12 12:50:00,1.59462,1.59472,1.59432,1.59437,446600000.0
2005-05-12 12:51:00,1.59436,1.59469,1.59436,1.59456,410000002.0
2005-05-12 12:52:00,1.59424,1.59444,1.59394,1.59424,350400003.0
2005-05-12 12:53:00,1.59419,1.59451,1.59415,1.59442,259200000.0
2005-05-12 12:54:00,1.59428,1.59452,1.5942,1.59424,401800001.0
2005-05-12 12:56:00,1.59428,1.59459,1.59419,1.59442,400200000.0
2005-05-12 12:57:00,1.59443,1.59463,1.59429,1.59448,541500002.0
2005-05-12 12:58:00,1.59438,1.59442,1.59415,1.59423,424200000.0
2005-05-12 12:59:00,1.59433,1.59451,1.59421,1.59439,652500000.0
2005-05-12 13:00:00,1.5945,1.59495,1.5945,1.59466,221700000.0
2005-05-12 13:01:00,1.59461,1.59482,1.59441,1.5946,291400000.0
2005-05-12 13:02:00,1.59464,1.59485,1.59445,1.59454,423200002.0
2005-05-12 13:03:00,1.59459,1.59494,1.59458,1.59489,411100001.0
2005-05-12 13:04:00,1.59481,1.59537,1.59477,1.59531,285600001.0
2005-05-12 13:05:00,1.59524,1.59536,1.59406,1.59534,135000000.0
2005-05-12 13:06:00,1.59538,1.59571,1.59518,1.59527,378000001.0
2005-05-12 13:07:00,1.59522,1.59571,1.59522,1.59571,349900002.0
2005-05-12 13:08:00,1.59569,1.5964,1.59569,1.5964,219200000.0
2005-05-12 13:09:00,1.5966,1.59728,1.5966,1.59687,306700002.0
2005-05-12 13:10:00,1.59686,1.59724,1.59679,1.59717,139600000.0
2005-05-12 13:11:00,1.59711,1.59731,1.59651,1.59682,442100001.0
2005-05-12 13:12:00,1.59675,1.59689,1.59652,1.59672,306000000.0
2005-05-12 13:13:00,1.59673,1.59673,1.59631,1.59659,339500000.0
2005-05-12 13:14:00,1.59658,1.59705,1.59658,1.59705,373200000.0
2005-05-12 13:15:00,1.59692,1.597,1.59664,1.59673,428600001.0
2005-05-12 13:16:00,1.59657,1.59657,1.59619,1.59629,145500001.0
2005-05-12 13:17:00,1.59638,1.59642,1.59614,1.59614,94500000.0
2005-05-12 13:18:00,1.59607,1.59644,1.59607,1.59644,324400001.0
2005-05-12 13:19:00,1.59621,1.59623,1.59584,1.5962,273400000.0
2005-05-12 13:20:00,1.59618,1.59631,1.59608,1.59623,167600000.0
2005-05-12 13:21:00,1.5961,1.59616,1.59592,1.596,174000001.0
2005-05-12 13:22:00,1.59614,1.59631,1.59609,1.59616,236400001.0
2005-05-12 13:23:00,1.59602,1.59619,1.59602,1.59619,250000001.0
2005-05-12 13:24:00,1.59616,1.59616,1.59593,1.59596,273100003.0
2005-05-12 13:25:00,1.59601,1.59611,1.59598,1.59607,153100000.0
2005-05-12 13:26:00,1.5961,1.59621,1.59594,1.59594,221000000.0
2005-05-12 13:27:00,1.59559,1.59584,1.59556,1.59562,324600000.0
2005-05-12 13:28:00,1.59554,1.59554,1.5949,1.59504,551200002.0
2005-05-12 13:29:00,1.59491,1.59519,1.59482,1.59516,609700001.0
2005-05-12 13:30:00,1.59519,1.59519,1.5947,1.59473,549200002.0
2005-05-12 13:31:00,1.59471,1.59479,1.59429,1.59431,535900001.0
2005-05-12 13:32:00,1.59469,1.59504,1.5944,1.59488,226200000.0
2005-05-12 13:33:00,1.59499,1.59517,1.59493,1.59501,406500003.0
2005-05-12 13:34:00,1.59506,1.59539,1.59506,1.59529,357700002.0
2005-05-12 13:35:00,1.59532,1.59557,1.59524,1.59531,341200000.0
2005-05-12 13:36:00,1.5952,1.5952,1.59489,1.5949,461900000.0
2005-05-12 13:37:00,1.59487,1.59513,1.59487,1.59499,455700000.0
2005-05-12 13:38:00,1.59476,1.59497,1.59463,1.59471,379600000.0
2005-05-12 13:39:00,1.59476,1.59483,1.59465,1.5947,283700001.0
2005-05-12 13:40:00,1.59452,1.59478,1.59442,1.59466,381300001.0
2005-05-12 13:41:00,1.59483,1.59483,1.59461,1.59466,252900001.0
2005-05-12 13:42:00,1.59466,1.59474,1.59461,1.59468,187400000.0
2005-05-12 13:43:00,1.59471,1.59471,1.59466,1.59469,105900000.0
2005-05-12 13:44:00,1.59509,1.5954,1.59499,1.59521,305600002.0
2005-05-12 13:45:00,1.59534,1.59542,1.59511,1.59516,474400000.0
2005-05-12 13:46:00,1.59521,1.59539,1.59509,1.59523,467300000.0
2005-05-12 13:47:00,1.59501,1.5951,1.5948,1.595,455000000.0
2005-05-12 13:48:00,1.59524,1.59528,1.59503,1.59526,215900001.0
2005-05-12 13:49:00,1.59526,1.59533,1.59519,1.59527,203900000.0
2005-05-12 13:50:00,1.59524,1.59524,1.59485,1.59498,289600000.0
2005-05-12 13:51:00,1.59502,1.59503,1.59467,1.59499,262900000.0
2005-05-12 13:52:00,1.595,1.59528,1.59495,1.59507,441400000.0
2005-05-12 13:53:00,1.59497,1.59515,1.59482,1.59485,528200002.0
2005-05-12 13:54:00,1.59468,1.59488,1.59451,1.59484,421600001.0
2005-05-12 13:55:00,1.59474,1.59496,1.59457,1.59486,344700001.0
2005-05-12 13:56:00,1.59493,1.59512,1.59485,1.59496,392500000.0
2005-05-12 13:57:00,1.59504,1.59514,1.59489,1.59509,357700001.0
2005-05-12 13:58:00,1.59513,1.5952,1.59497,1.5952,215000000.0
2005-05-12 13:59:00,1.59496,1.59532,1.59496,1.59518,394100001.0
2005-05-12 14:00:00,1.59524,1.59558,1.59511,1.59545,301500001.0
2005-05-12 14:01:00,1.59557,1.59561,1.59525,1.59542,419000002.0
2005-05-12 14:02:00,1.59529,1.59547,1.59503,1.59539,302900001.0
2005-05-12 14:03:00,1.59535,1.59592,1.59535,1.5958,457000001.0
2005-05-12 14:04:00,1.5957,1.59591,1.59567,1.59578,404600000.0
2005-05-12 14:05:00,1.59579,1.59583,1.59546,1.59567,326600000.0
2005-05-12 14:06:00,1.59573,1.59573,1.59522,1.59537,375200002.0
2005-05-12 14:07:00,1.59548,1.59573,1.59521,1.59534,362200001.0
2005-05-12 14:08:00,1.59541,1.59566,1.59534,1.59534,361800001.0
2005-05-12 14:09:00,1.59532,1.59575,1.59532,1.59555,182300000.0
2005-05-12 14:10:00,1.59568,1.59572,1.59549,1.59557,309100000.0
2005-05-12 14:11:00,1.59547,1.59567,1.59539,1.59543,88800000.0
2005-05-12 14:12:00,1.59538,1.59557,1.59527,1.59539,242900001.0
2005-05-12 14:13:00,1.59534,1.5954,1.59513,1.59537,189400001.0
2005-05-12 14:14:00,1.59526,1.59528,1.5949,1.59506,194100000.0
2005-05-12 14:15:00,1.59531,1.59531,1.59475,1.59492,393800001.0
2005-05-12 14:16:00,1.59493,1.59512,1.59487,1.59512,177500000.0
2005-05-12 14:17:00,1.59497,1.59521,1.59477,1.5951,707700000.0
2005-05-12 14:18:00,1.59499,1.59499,1.59457,1.5949,389700000.0
2005-05-12 14:19:00,1.59495,1.59495,1.59422,1.59453,520900000.0
2005-05-12 14:20:00,1.59442,1.59442,1.59401,1.59422,190600000.0
2005-05-12 14:21:00,1.59411,1.59446,1.59409,1.59409,348200000.0
2005-05-12 14:22:00,1.59391,1.59391,1.59323,1.59349,575000000.0
2005-05-12 14:23:00,1.59358,1.59358,1.59304,1.59328,122200000.0
2005-05-12 14:24:00,1.59299,1.5933,1.59288,1.59305,488800001.0
2005-05-12 14:25:00,1.59299,1.59349,1.59287,1.59307,518800001.0
2005-05-12 14:26:00,1.59274,1.593,1.59239,1.593,601300001.0
2005-05-12 14:27:00,1.59286,1.5931,1.5924,1.5931,484000002.0
2005-05-12 14:28:00,1.59298,1.59354,1.5925,1.59354,42400000.0
2005-05-12 14:29:00,1.59359,1.59363,1.59204,1.59204,57900000.0
2005-05-12 14:30:00,1.58963,1.59156,1.58746,1.58861,67600001.0
2005-05-12 14:31:00,1.58983,1.5899,1.58749,1.58943,39800000.0
2005-05-12 14:32:00,1.58931,1.5901,1.58896,1.5901,32800000.0
2005-05-12 14:33:00,1.58996,1.59117,1.58986,1.59084,33000000.0
2005-05-12 14:34:00,1.59085,1.59107,1.59051,1.59098,26200000.0
2005-05-12 14:35:00,1.59113,1.5922,1.59082,1.5922,17000000.0
2005-05-12 14:36:00,1.59212,1.59219,1.59159,1.59159,51400001.0
2005-05-12 14:37:00,1.5918,1.59251,1.59177,1.59215,50400000.0
2005-05-12 14:38:00,1.59216,1.59216,1.59157,1.59182,43400000.0
2005-05-12 14:39:00,1.59184,1.59215,1.59152,1.5919,37800000.0
2005-05-12 14:40:00,1.59208,1.59237,1.59187,1.59199,25600000.0
2005-05-12 14:41:00,1.59197,1.59197,1.59099,1.59112,30400000.0
2005-05-12 14:42:00,1.59093,1.5911,1.59025,1.59025,45500000.0
2005-05-12 14:43:00,1.59025,1.59065,1.5902,1.59039,42800000.0
2005-05-12 14:44:00,1.59026,1.59105,1.59023,1.59074,31400000.0
2005-05-12 14:45:00,1.59089,1.59089,1.59044,1.59081,56800000.0
2005-05-12 14:46:00,1.59096,1.59096,1.59028,1.5906,45000000.0
2005-05-12 14:47:00,1.59067,1.59067,1.59019,1.59048,36100000.0
2005-05-12 14:48:00,1.59025,1.5903,1.58943,1.58982,40000000.0
2005-05-12 14:49:00,1.58974,1.58974,1.58907,1.58957,38400000.0
2005-05-12 14:50:00,1.58914,1.58943,1.58877,1.58902,32900000.0
2005-05-12 14:51:00,1.58895,1.58927,1.58868,1.5891,36800000.0
2005-05-12 14:52:00,1.58844,1.58974,1.58844,1.58974,30600000.0
2005-05-12 14:53:00,1.58913,1.58924,1.58831,1.5889,32500000.0
2005-05-12 14:54:00,1.58869,1.58948,1.58826,1.58919,45200000.0
2005-05-12 14:55:00,1.58919,1.58973,1.58912,1.58954,37200000.0
2005-05-12 14:56:00,1.58941,1.59006,1.58927,1.58997,37800000.0
2005-05-12 14:57:00,1.59008,1.59014,1.58977,1.59012,39600000.0
2005-05-12 14:58:00,1.58991,1.59008,1.58975,1.58983,35800000.0
2005-05-12 14:59:00,1.58982,1.59009,1.58964,1.59006,36000000.0
2005-05-12 15:00:00,1.58975,1.59042,1.58969,1.58992,49200000.0
2005-05-12 15:01:00,1.59015,1.59015,1.58976,1.58976,38900000.0
2005-05-12 15:02:00,1.58996,1.58996,1.58936,1.58947,29100000.0
2005-05-12 15:03:00,1.5897,1.5897,1.58879,1.58905,45400000.0
2005-05-12 15:04:00,1.58888,1.58963,1.58888,1.5894,28000000.0
2005-05-12 15:05:00,1.58917,1.58947,1.58878,1.58947,31600000.0
2005-05-12 15:06:00,1.58965,1.58965,1.58906,1.5894,42700000.0
2005-05-12 15:07:00,1.58949,1.58964,1.5892,1.58955,39600000.0
2005-05-12 15:08:00,1.58947,1.58959,1.58936,1.58947,48800000.0
2005-05-12 15:09:00,1.58955,1.59024,1.58955,1.59024,43200001.0
2005-05-12 15:10:00,1.59003,1.59021,1.58987,1.59001,59700001.0
2005-05-12 15:11:00,1.59009,1.59015,1.58991,1.59015,24000000.0
2005-05-12 15:12:00,1.59001,1.59041,1.58991,1.5904,31100000.0
2005-05-12 15:13:00,1.59053,1.59066,1.59029,1.59066,21800000.0
2005-05-12 15:14:00,1.59036,1.59066,1.59028,1.59039,28000000.0
2005-05-12 15:15:00,1.59041,1.59041,1.58992,1.59028,59600001.0
2005-05-12 15:16:00,1.58989,1.59003,1.58969,1.58988,27200000.0
2005-05-12 15:17:00,1.5896,1.58981,1.58958,1.58972,34200000.0
2005-05-12 15:18:00,1.58993,1.58994,1.58944,1.58981,45400000.0
2005-05-12 15:19:00,1.58994,1.58994,1.5897,1.58979,34200000.0
2005-05-12 15:20:00,1.58989,1.59013,1.58989,1.59003,44600001.0
2005-05-12 15:21:00,1.58983,1.59022,1.58971,1.59022,35400000.0
2005-05-12 15:22:00,1.58999,1.59019,1.58976,1.59009,40500000.0
2005-05-12 15:23:00,1.59009,1.59019,1.58971,1.59019,44700000.0
2005-05-12 15:24:00,1.59016,1.59016,1.58986,1.58994,41200000.0
2005-05-12 15:25:00,1.58978,1.59,1.58978,1.58983,20000000.0
2005-05-12 15:26:00,1.59001,1.59045,1.58987,1.59039,23400000.0
2005-05-12 15:27:00,1.59012,1.59034,1.59007,1.59021,42600000.0
2005-05-12 15:28:00,1.58994,1.59038,1.5899,1.59034,23200000.0
2005-05-12 15:29:00,1.5902,1.5902,1.58949,1.58949,29900000.0
2005-05-12 15:30:00,1.58972,1.58976,1.58934,1.58968,43800000.0
2005-05-12 15:31:00,1.58994,1.58994,1.58944,1.58966,33200000.0
2005-05-12 15:32:00,1.5898,1.59009,1.58968,1.59009,27400000.0
2005-05-12 15:33:00,1.59012,1.5903,1.58966,1.5903,37000000.0
2005-05-12 15:34:00,1.59019,1.59019,1.58992,1.58998,35000000.0
2005-05-12 15:35:00,1.59012,1.59028,1.58981,1.58981,32400000.0
2005-05-12 15:36:00,1.59021,1.59021,1.58968,1.58989,55600000.0
2005-05-12 15:37:00,1.58994,1.59016,1.58962,1.59014,49300000.0
2005-05-12 15:38:00,1.59019,1.59045,1.59008,1.59045,43400000.0
2005-05-12 15:39:00,1.59049,1.59049,1.59035,1.59039,35600000.0
2005-05-12 15:40:00,1.59059,1.59069,1.59044,1.59044,41300000.0
2005-05-12 15:41:00,1.59051,1.59051,1.58967,1.59017,36200000.0
2005-05-12 15:42:00,1.58996,1.59014,1.58983,1.59005,34400000.0
2005-05-12 15:43:00,1.59003,1.59006,1.58963,1.59004,36800000.0
2005-05-12 15:44:00,1.59005,1.59005,1.58935,1.58961,48400001.0
2005-05-12 15:45:00,1.58956,1.58984,1.58953,1.58966,46200000.0
2005-05-12 15:46:00,1.58997,1.59003,1.58979,1.58985,42400000.0
2005-05-12 15:47:00,1.58978,1.59018,1.58962,1.59018,38200000.0
2005-05-12 15:48:00,1.58998,1.59007,1.58977,1.59007,33200000.0
2005-05-12 15:49:00,1.59017,1.59025,1.58987,1.59009,50600000.0
2005-05-12 15:50:00,1.58979,1.58979,1.58952,1.58964,25800000.0
2005-05-12 15:51:00,1.58958,1.59009,1.58957,1.59009,23800000.0
2005-05-12 15:52:00,1.59013,1.59016,1.58963,1.59002,42900000.0
2005-05-12 15:53:00,1.58985,1.59013,1.58977,1.5901,31400000.0
2005-05-12 15:54:00,1.59014,1.59014,1.58982,1.58985,41400000.0
2005-05-12 15:55:00,1.58994,1.59051,1.58994,1.59014,41400000.0
2005-05-12 15:56:00,1.59021,1.59043,1.5899,1.59023,36100000.0
2005-05-12 15:57:00,1.58999,1.59014,1.58985,1.58985,25800000.0
2005-05-12 15:58:00,1.59024,1.59036,1.58998,1.59035,47400000.0
2005-05-12 15:59:00,1.59036,1.59064,1.59021,1.59059,35400000.0
2005-05-12 16:00:00,1.59026,1.59026,1.58995,1.58995,27200000.0
2005-05-12 16:01:00,1.58989,1.58989,1.58945,1.58973,30200000.0
2005-05-12 16:02:00,1.5899,1.58995,1.58966,1.58995,31400000.0
2005-05-12 16:03:00,1.59,1.59009,1.58943,1.58957,24000000.0
2005-05-12 16:04:00,1.58963,1.58997,1.58956,1.58962,28000000.0
2005-05-12 16:05:00,1.58978,1.58999,1.58932,1.58957,28400000.0
2005-05-12 16:06:00,1.58975,1.58991,1.58944,1.58971,46000001.0
2005-05-12 16:07:00,1.58949,1.58977,1.58946,1.58955,39000000.0
2005-05-12 16:08:00,1.58984,1.58984,1.58914,1.58958,36600000.0
2005-05-12 16:09:00,1.5894,1.58968,1.5894,1.58962,55500000.0
2005-05-12 16:10:00,1.58945,1.5897,1.58945,1.5895,36600000.0
2005-05-12 16:11:00,1.5894,1.58977,1.5894,1.58962,28200000.0
2005-05-12 16:12:00,1.58963,1.59001,1.58961,1.59001,47200000.0
2005-05-12 16:13:00,1.58998,1.59013,1.58977,1.59002,21000000.0
2005-05-12 16:14:00,1.59,1.59043,1.58983,1.59043,47900000.0
2005-05-12 16:15:00,1.59005,1.59029,1.58992,1.59027,28800000.0
2005-05-12 16:16:00,1.59018,1.59032,1.58988,1.5901,36000000.0
2005-05-12 16:17:00,1.58994,1.59002,1.58979,1.58992,34800001.0
2005-05-12 16:18:00,1.58981,1.58994,1.58966,1.58994,18800000.0
2005-05-12 16:19:00,1.59,1.59,1.58947,1.58966,34000000.0
2005-05-12 16:20:00,1.58963,1.58974,1.58934,1.58966,53400000.0
2005-05-12 16:21:00,1.58983,1.58989,1.5894,1.58959,40800000.0
2005-05-12 16:22:00,1.5894,1.5894,1.58902,1.58908,44400000.0
2005-05-12 16:23:00,1.58919,1.58919,1.58886,1.58889,32600000.0
2005-05-12 16:24:00,1.58874,1.58893,1.58872,1.58878,22600000.0
2005-05-12 16:25:00,1.58889,1.58889,1.58779,1.58826,30900000.0
2005-05-12 16:26:00,1.58847,1.58879,1.5883,1.58836,55900000.0
2005-05-12 16:27:00,1.58845,1.58891,1.58845,1.58879,34700000.0
2005-05-12 16:28:00,1.58913,1.5893,1.58874,1.58925,38600000.0
2005-05-12 16:29:00,1.58913,1.58952,1.58904,1.58933,35400000.0
2005-05-12 16:30:00,1.58931,1.5896,1.58899,1.5896,35000000.0
2005-05-12 16:31:00,1.58988,1.59006,1.58941,1.58942,30400000.0
2005-05-12 16:32:00,1.58963,1.58989,1.58932,1.58975,25600000.0
2005-05-12 16:33:00,1.58957,1.58978,1.58931,1.58949,43300000.0
2005-05-12 16:34:00,1.58953,1.58956,1.58923,1.58956,49800000.0
2005-05-12 16:35:00,1.58963,1.58967,1.58905,1.58937,35000000.0
2005-05-12 16:36:00,1.58894,1.58915,1.58866,1.58887,40800001.0
2005-05-12 16:37:00,1.58865,1.5889,1.58821,1.58834,35000000.0
2005-05-12 16:38:00,1.58809,1.58829,1.58765,1.58808,39400000.0
2005-05-12 16:39:00,1.58813,1.58814,1.58795,1.58814,28200000.0
2005-05-12 16:40:00,1.58807,1.58868,1.58807,1.58855,44600000.0
2005-05-12 16:41:00,1.58783,1.58855,1.58783,1.58824,37600000.0
2005-05-12 16:42:00,1.58837,1.58846,1.58813,1.58822,36800000.0
2005-05-12 16:43:00,1.58834,1.58852,1.5882,1.58844,56500000.0
2005-05-12 16:44:00,1.58812,1.58812,1.5873,1.58749,50000000.0
2005-05-12 16:45:00,1.58738,1.58766,1.58724,1.58745,38500000.0
2005-05-12 16:46:00,1.58762,1.58762,1.58722,1.58726,54800000.0
2005-05-12 16:47:00,1.587,1.58773,1.587,1.58763,38800000.0
2005-05-12 16:48:00,1.58779,1.58779,1.58718,1.58771,43300000.0
2005-05-12 16:49:00,1.5879,1.5879,1.58754,1.58785,39400000.0
2005-05-12 16:50:00,1.58771,1.58771,1.58708,1.58717,55400001.0
2005-05-12 16:51:00,1.5871,1.58726,1.58689,1.58726,26200000.0
2005-05-12 16:52:00,1.58718,1.58718,1.58691,1.58691,40400001.0
2005-05-12 16:53:00,1.587,1.58722,1.58676,1.58722,45600000.0
2005-05-12 16:54:00,1.58706,1.58719,1.5869,1.58716,37500000.0
2005-05-12 16:55:00,1.58734,1.58739,1.58693,1.58725,30200000.0
2005-05-12 16:56:00,1.58746,1.58758,1.58726,1.58738,39400000.0
2005-05-12 16:57:00,1.58729,1.58744,1.5871,1.58737,42600000.0
2005-05-12 16:58:00,1.58764,1.58767,1.58742,1.58747,33000000.0
2005-05-12 16:59:00,1.58774,1.5882,1.58761,1.5882,28000000.0
2005-05-12 17:00:00,1.58745,1.58831,1.58745,1.58817,33600000.0
2005-05-12 17:01:00,1.58829,1.58851,1.58794,1.58816,54800000.0
2005-05-12 17:02:00,1.58802,1.58821,1.58802,1.58811,30800000.0
2005-05-12 17:03:00,1.58804,1.58804,1.58776,1.58803,43800000.0
2005-05-12 17:04:00,1.58819,1.58838,1.58808,1.58823,32400000.0
2005-05-12 17:05:00,1.58803,1.58834,1.58786,1.58834,20400000.0
2005-05-12 17:06:00,1.58825,1.5883,1.58803,1.58819,49800000.0
2005-05-12 17:07:00,1.58821,1.58869,1.5882,1.5882,50700000.0
2005-05-12 17:08:00,1.58802,1.58848,1.58802,1.58834,38000000.0
2005-05-12 17:09:00,1.588,1.58808,1.58726,1.58808,49200000.0
2005-05-12 17:10:00,1.5881,1.58826,1.58776,1.58796,43000000.0
2005-05-12 17:11:00,1.5879,1.58816,1.58787,1.58816,32400000.0
2005-05-12 17:12:00,1.58806,1.58806,1.58756,1.58771,43100001.0
2005-05-12 17:13:00,1.58743,1.5879,1.58743,1.5879,37600000.0
2005-05-12 17:14:00,1.58764,1.58797,1.58751,1.58751,38400000.0
2005-05-12 17:15:00,1.58759,1.5876,1.58736,1.58744,46200000.0
2005-05-12 17:16:00,1.58746,1.58793,1.58737,1.58793,59500000.0
2005-05-12 17:17:00,1.58809,1.58831,1.5873,1.58771,31400000.0
2005-05-12 17:18:00,1.58782,1.58782,1.5875,1.58782,52800000.0
2005-05-12 17:19:00,1.5877,1.58789,1.58734,1.58773,47000000.0
2005-05-12 17:20:00,1.58779,1.58805,1.58771,1.58785,37600000.0
2005-05-12 17:21:00,1.58779,1.58779,1.58724,1.58724,51900000.0
2005-05-12 17:22:00,1.58678,1.58729,1.58673,1.58698,36800000.0
2005-05-12 17:23:00,1.58695,1.58758,1.58695,1.5875,30000000.0
2005-05-12 17:24:00,1.58751,1.58758,1.58723,1.58748,21000000.0
2005-05-12 17:25:00,1.58743,1.5877,1.58736,1.58762,40200000.0
2005-05-12 17:26:00,1.58742,1.58767,1.58717,1.58767,38900000.0
2005-05-12 17:27:00,1.58766,1.58766,1.5874,1.5874,33800000.0
2005-05-12 17:28:00,1.58762,1.58774,1.58734,1.58774,36000000.0
2005-05-12 17:29:00,1.58771,1.58804,1.58756,1.58803,54000000.0
2005-05-12 17:30:00,1.58802,1.58821,1.5875,1.58821,64400000.0
2005-05-12 17:31:00,1.5882,1.5882,1.58794,1.58795,36100000.0
2005-05-12 17:32:00,1.5877,1.58801,1.5877,1.58791,34900000.0
2005-05-12 17:33:00,1.58793,1.5881,1.58793,1.58793,85500002.0
2005-05-12 17:34:00,1.58791,1.58804,1.58777,1.58804,32800000.0
2005-05-12 17:35:00,1.58791,1.58807,1.58776,1.58791,47600000.0
2005-05-12 17:36:00,1.58784,1.58784,1.58754,1.58764,55400000.0
2005-05-12 17:37:00,1.58775,1.58783,1.58727,1.58771,39800001.0
2005-05-12 17:38:00,1.58762,1.5879,1.58741,1.5875,44600000.0
2005-05-12 17:39:00,1.58774,1.58784,1.58766,1.58776,31000000.0
2005-05-12 17:40:00,1.5875,1.58777,1.5875,1.58765,35400000.0
2005-05-12 17:41:00,1.58763,1.58788,1.58763,1.58772,33600000.0
2005-05-12 17:42:00,1.58776,1.58784,1.58739,1.58779,30200000.0
2005-05-12 17:43:00,1.58802,1.58836,1.58792,1.58836,34800000.0
2005-05-12 17:44:00,1.5883,1.5883,1.58811,1.58811,31800000.0
2005-05-12 17:45:00,1.58821,1.58825,1.58806,1.58825,38000000.0
2005-05-12 17:46:00,1.58853,1.58854,1.5883,1.58854,67300001.0
2005-05-12 17:47:00,1.5885,1.58857,1.58807,1.58807,29600000.0
2005-05-12 17:48:00,1.58818,1.58844,1.58791,1.58844,46600000.0
2005-05-12 17:49:00,1.58819,1.5884,1.58798,1.58832,23200000.0
2005-05-12 17:50:00,1.58843,1.58843,1.58814,1.58828,53600002.0
2005-05-12 17:51:00,1.58795,1.58804,1.58761,1.58773,25600000.0
2005-05-12 17:52:00,1.58777,1.58787,1.58761,1.58776,26700000.0
2005-05-12 17:53:00,1.58766,1.58784,1.58756,1.58779,25600000.0
2005-05-12 17:54:00,1.58761,1.5878,1.58723,1.58767,45400000.0
2005-05-12 17:55:00,1.58775,1.58775,1.58699,1.58775,39800000.0
2005-05-12 17:56:00,1.58728,1.58816,1.58728,1.588,20400000.0
2005-05-12 17:57:00,1.58769,1.58783,1.58751,1.58783,50500000.0
2005-05-12 17:58:00,1.58767,1.58767,1.58729,1.58744,56200001.0
2005-05-12 17:59:00,1.58711,1.58713,1.58656,1.58677,60900000.0
2005-05-12 18:00:00,1.58696,1.58696,1.58674,1.58681,44800000.0
2005-05-12 18:01:00,1.58666,1.58675,1.58618,1.58618,35900000.0
2005-05-12 18:02:00,1.58627,1.58688,1.58627,1.58688,66800000.0
2005-05-12 18:03:00,1.58671,1.587,1.58671,1.58675,25200000.0
2005-05-12 18:04:00,1.58713,1.58713,1.58676,1.58676,40900000.0
2005-05-12 18:05:00,1.58692,1.5871,1.58672,1.5871,15200000.0
2005-05-12 18:06:00,1.58689,1.58732,1.58689,1.587,60700000.0
2005-05-12 18:07:00,1.58712,1.58714,1.58698,1.58711,47900000.0
2005-05-12 18:08:00,1.58695,1.5872,1.58695,1.5871,45000000.0
2005-05-12 18:09:00,1.58726,1.5875,1.58704,1.58704,49000000.0
2005-05-12 18:10:00,1.58691,1.58696,1.58671,1.58692,29000000.0
2005-05-12 18:11:00,1.58696,1.58705,1.58677,1.58683,50900000.0
2005-05-12 18:12:00,1.58684,1.58684,1.58665,1.58665,30400000.0
2005-05-12 18:13:00,1.58676,1.587,1.58672,1.58694,41500000.0
2005-05-12 18:14:00,1.58628,1.5869,1.58628,1.58683,36800000.0
2005-05-12 18:15:00,1.58663,1.58694,1.58663,1.58679,30800000.0
2005-05-12 18:16:00,1.58692,1.58703,1.58664,1.58664,44800000.0
2005-05-12 18:17:00,1.58666,1.58686,1.58654,1.58661,48800000.0
2005-05-12 18:18:00,1.58731,1.58732,1.58674,1.58705,47600000.0
2005-05-12 18:19:00,1.58729,1.5873,1.58714,1.58722,44700000.0
2005-05-12 18:20:00,1.58744,1.58766,1.58736,1.58739,30000000.0
2005-05-12 18:21:00,1.58755,1.58762,1.58738,1.58748,45800000.0
2005-05-12 18:22:00,1.58761,1.58761,1.58738,1.58743,37400000.0
2005-05-12 18:23:00,1.58753,1.58768,1.58747,1.58747,31000000.0
2005-05-12 18:24:00,1.58751,1.58751,1.58718,1.58724,47400001.0
2005-05-12 18:25:00,1.58745,1.58757,1.58729,1.58746,37000001.0
2005-05-12 18:26:00,1.58744,1.58744,1.58695,1.58695,60600001.0
2005-05-12 18:27:00,1.5874,1.58759,1.58726,1.58753,57200001.0
2005-05-12 18:28:00,1.5873,1.58748,1.58721,1.58721,32000000.0
2005-05-12 18:29:00,1.58731,1.58739,1.58711,1.5872,60000001.0
2005-05-12 18:30:00,1.58729,1.58765,1.58727,1.58761,20800000.0
2005-05-12 18:31:00,1.58752,1.58752,1.58728,1.58743,34200000.0
2005-05-12 18:32:00,1.58747,1.5875,1.58719,1.58737,33000000.0
2005-05-12 18:33:00,1.58767,1.58767,1.5874,1.58749,46000000.0
2005-05-12 18:34:00,1.58749,1.58765,1.58733,1.58765,35200000.0
2005-05-12 18:35:00,1.5877,1.5878,1.58745,1.5878,49000001.0
2005-05-12 18:36:00,1.58759,1.58781,1.58746,1.58763,52300000.0
2005-05-12 18:37:00,1.58759,1.58771,1.58755,1.58771,29800000.0
2005-05-12 18:38:00,1.58772,1.58779,1.58754,1.58779,23800000.0
2005-05-12 18:39:00,1.58751,1.58781,1.58751,1.58771,26100000.0
2005-05-12 18:40:00,1.58754,1.58774,1.58741,1.58745,22200000.0
2005-05-12 18:41:00,1.58752,1.58771,1.58752,1.58771,33400001.0
2005-05-12 18:42:00,1.58758,1.58758,1.58724,1.5875,45000000.0
2005-05-12 18:44:00,1.58739,1.58752,1.58733,1.58733,50400000.0
2005-05-12 18:45:00,1.58736,1.58739,1.58714,1.58714,35200001.0
2005-05-12 18:46:00,1.58731,1.58731,1.58716,1.58716,30800000.0
2005-05-12 18:47:00,1.58715,1.58715,1.58687,1.5869,28400000.0
2005-05-12 18:48:00,1.58692,1.58726,1.58692,1.58697,46000000.0
2005-05-12 18:49:00,1.58677,1.58677,1.58663,1.5867,21000000.0
2005-05-12 18:50:00,1.58673,1.58693,1.58655,1.58678,30400000.0
2005-05-12 18:51:00,1.58671,1.58681,1.58662,1.58672,35200000.0
2005-05-12 18:52:00,1.58642,1.58673,1.58642,1.5866,32400000.0
2005-05-12 18:53:00,1.58663,1.58677,1.58663,1.58667,36600001.0
2005-05-12 18:54:00,1.58677,1.58708,1.58641,1.58708,37400000.0
2005-05-12 18:55:00,1.58676,1.58696,1.58676,1.58686,49100000.0
2005-05-12 18:56:00,1.58677,1.58708,1.58656,1.58656,47000000.0
2005-05-12 18:57:00,1.587,1.58701,1.58684,1.58684,41000000.0
2005-05-12 18:58:00,1.58681,1.58693,1.58675,1.58683,52600000.0
2005-05-12 18:59:00,1.58696,1.58704,1.58663,1.58699,23200000.0
2005-05-12 19:00:00,1.58698,1.58698,1.5865,1.58694,42200000.0
2005-05-12 19:01:00,1.58711,1.58711,1.58685,1.58704,50400000.0
2005-05-12 19:02:00,1.58696,1.58713,1.5869,1.58713,29000000.0
2005-05-12 19:03:00,1.58702,1.58719,1.58686,1.58713,49400000.0
2005-05-12 19:04:00,1.58714,1.58715,1.58681,1.58698,41400000.0
2005-05-12 19:05:00,1.58702,1.5872,1.58697,1.58708,37000000.0
2005-05-12 19:06:00,1.58711,1.58711,1.5869,1.58711,31800000.0
2005-05-12 19:07:00,1.5871,1.58717,1.5868,1.58714,31400000.0
2005-05-12 19:08:00,1.58703,1.58733,1.58703,1.58705,45400001.0
2005-05-12 19:09:00,1.58707,1.58714,1.58697,1.58706,44700000.0
2005-05-12 19:10:00,1.58724,1.58744,1.58705,1.58705,67800000.0
2005-05-12 19:11:00,1.58749,1.58749,1.58727,1.58731,40000000.0
2005-05-12 19:12:00,1.58706,1.58734,1.58706,1.58725,42800000.0
2005-05-12 19:13:00,1.58722,1.58756,1.58722,1.5875,33000000.0
2005-05-12 19:14:00,1.58736,1.58789,1.58726,1.58789,55500000.0
2005-05-12 19:15:00,1.58778,1.58808,1.58764,1.58799,22200000.0
2005-05-12 19:16:00,1.58758,1.58786,1.58758,1.58772,20800000.0
2005-05-12 19:17:00,1.5876,1.58773,1.58748,1.58759,41800000.0
2005-05-12 19:18:00,1.58772,1.58775,1.58749,1.5876,33400000.0
2005-05-12 19:19:00,1.58777,1.58784,1.58741,1.5877,32200000.0
2005-05-12 19:20:00,1.58768,1.58779,1.58736,1.58765,66000001.0
2005-05-12 19:21:00,1.58748,1.58773,1.58747,1.58757,26000000.0
2005-05-12 19:22:00,1.58747,1.58763,1.58736,1.58756,44800000.0
2005-05-12 19:23:00,1.58739,1.58761,1.58716,1.5876,50500000.0
2005-05-12 19:25:00,1.58761,1.58761,1.58738,1.58758,34200000.0
2005-05-12 19:26:00,1.58736,1.58757,1.5872,1.58737,47100000.0
2005-05-12 19:27:00,1.58727,1.58735,1.587,1.5873,30400000.0
2005-05-12 19:28:00,1.58694,1.58713,1.58676,1.58695,32600000.0
2005-05-12 19:29:00,1.58679,1.58695,1.58654,1.5869,30800000.0
2005-05-12 19:30:00,1.58676,1.58694,1.58669,1.58693,71500001.0
2005-05-12 19:31:00,1.58696,1.58696,1.58659,1.58671,58900000.0
2005-05-12 19:32:00,1.58639,1.58662,1.58634,1.58658,47200000.0
2005-05-12 19:33:00,1.58681,1.58691,1.58657,1.58691,60600000.0
2005-05-12 19:34:00,1.58701,1.58701,1.58667,1.58691,37300000.0
2005-05-12 19:35:00,1.58696,1.58702,1.58658,1.58693,53100000.0
2005-05-12 19:36:00,1.58675,1.58716,1.58675,1.58705,32700000.0
2005-05-12 19:37:00,1.58701,1.58701,1.58657,1.58657,37600000.0
2005-05-12 19:38:00,1.58663,1.5872,1.58663,1.58713,32800000.0
2005-05-12 19:39:00,1.58741,1.58755,1.58721,1.58755,34400000.0
2005-05-12 19:40:00,1.58752,1.58764,1.58741,1.58762,47100000.0
2005-05-12 19:41:00,1.58758,1.58776,1.58748,1.58771,46700000.0
2005-05-12 19:42:00,1.58759,1.58785,1.58748,1.58785,50100000.0
2005-05-12 19:43:00,1.58795,1.58795,1.58748,1.58787,39100000.0
2005-05-12 19:44:00,1.58787,1.58806,1.58782,1.58806,43000000.0
2005-05-12 19:45:00,1.5881,1.5883,1.58803,1.58821,48700000.0
2005-05-12 19:46:00,1.58837,1.58846,1.58799,1.58799,38600000.0
2005-05-12 19:47:00,1.58821,1.58849,1.58821,1.58839,55000000.0
2005-05-12 19:48:00,1.58848,1.58848,1.58823,1.58835,39800000.0
2005-05-12 19:49:00,1.58827,1.58835,1.58798,1.58798,28000000.0
2005-05-12 19:50:00,1.58822,1.58827,1.58803,1.58821,49600000.0
2005-05-12 19:51:00,1.58812,1.58836,1.58811,1.58836,39200000.0
2005-05-12 19:52:00,1.58836,1.58856,1.58825,1.58838,38600000.0
2005-05-12 19:53:00,1.58841,1.58855,1.5882,1.58834,56400000.0
2005-05-12 19:54:00,1.58834,1.58859,1.58834,1.58859,25400000.0
2005-05-12 19:55:00,1.5883,1.58867,1.5883,1.58864,25800000.0
2005-05-12 19:56:00,1.58862,1.58862,1.58833,1.58854,40200000.0
2005-05-12 19:57:00,1.58868,1.58868,1.58826,1.58836,45800000.0
2005-05-12 19:58:00,1.5882,1.5888,1.5882,1.58877,48500000.0
2005-05-12 19:59:00,1.58906,1.58906,1.58819,1.58838,30400000.0
2005-05-12 20:00:00,1.58845,1.58895,1.58845,1.58865,53100000.0
2005-05-12 20:01:00,1.58894,1.58894,1.58845,1.5886,42200000.0
2005-05-12 20:02:00,1.58897,1.58897,1.58826,1.58842,28200000.0
2005-05-12 20:03:00,1.58881,1.58881,1.58843,1.58863,31600000.0
2005-05-12 20:04:00,1.58883,1.58889,1.58849,1.5887,56200000.0
2005-05-12 20:05:00,1.58858,1.58883,1.58846,1.58849,35900000.0
2005-05-12 20:06:00,1.58836,1.58886,1.58822,1.5884,35000000.0
2005-05-12 20:07:00,1.58849,1.58871,1.5881,1.58871,35000000.0
2005-05-12 20:08:00,1.58879,1.58879,1.58826,1.5884,32600000.0
2005-05-12 20:09:00,1.58826,1.58864,1.58823,1.58861,22400000.0
2005-05-12 20:10:00,1.58789,1.58841,1.58789,1.58832,31600000.0
2005-05-12 20:11:00,1.58817,1.58817,1.58784,1.58789,38900000.0
2005-05-12 20:12:00,1.58803,1.58811,1.58743,1.58811,53800000.0
2005-05-12 20:13:00,1.58814,1.58817,1.58798,1.58817,34700000.0
2005-05-12 20:14:00,1.58812,1.58838,1.58759,1.58838,38400000.0
2005-05-12 20:15:00,1.58865,1.58902,1.58851,1.58902,34400000.0
2005-05-12 20:16:00,1.58888,1.58918,1.58877,1.5888,44200000.0
2005-05-12 20:17:00,1.58883,1.58932,1.58883,1.58909,54400000.0
2005-05-12 20:18:00,1.58905,1.58907,1.58887,1.58894,39600000.0
2005-05-12 20:19:00,1.58914,1.58925,1.58879,1.5892,39000000.0
2005-05-12 20:20:00,1.58929,1.58943,1.5892,1.58943,33000000.0
2005-05-12 20:21:00,1.58917,1.58917,1.58882,1.58892,53600000.0
2005-05-12 20:22:00,1.58899,1.58912,1.5889,1.58893,22400000.0
2005-05-12 20:23:00,1.58894,1.58911,1.58872,1.58887,35300000.0
2005-05-12 20:24:00,1.58927,1.58936,1.58882,1.58882,28000000.0
2005-05-12 20:25:00,1.58906,1.58906,1.58844,1.58844,62400001.0
2005-05-12 20:26:00,1.58853,1.58853,1.58794,1.58816,32400000.0
2005-05-12 20:27:00,1.58843,1.58866,1.58807,1.58842,52000000.0
2005-05-12 20:28:00,1.58859,1.5888,1.58859,1.58874,38700000.0
2005-05-12 20:29:00,1.58852,1.58858,1.58808,1.58851,29400000.0
2005-05-12 20:30:00,1.58858,1.58858,1.58826,1.58856,33900000.0
2005-05-12 20:31:00,1.58844,1.58872,1.58817,1.58872,65700001.0
2005-05-12 20:32:00,1.58841,1.58848,1.58793,1.58848,72400002.0
2005-05-12 20:33:00,1.58844,1.58844,1.58821,1.58835,35000000.0
2005-05-12 20:34:00,1.58799,1.5882,1.58798,1.58819,58900001.0
2005-05-12 20:35:00,1.58814,1.58824,1.58807,1.58818,24400000.0
2005-05-12 20:36:00,1.58818,1.58834,1.58781,1.58802,43900000.0
2005-05-12 20:37:00,1.58819,1.58819,1.58794,1.58813,69200000.0
2005-05-12 20:38:00,1.58812,1.58815,1.58786,1.58807,34800000.0
2005-05-12 20:39:00,1.58792,1.58823,1.58792,1.58803,43600000.0
2005-05-12 20:40:00,1.58813,1.58828,1.58793,1.58812,48600000.0
2005-05-12 20:41:00,1.58812,1.58827,1.58799,1.58818,38300000.0
2005-05-12 20:42:00,1.58801,1.58809,1.58771,1.58799,53400001.0
2005-05-12 20:43:00,1.58768,1.58794,1.58753,1.58759,32400000.0
2005-05-12 20:44:00,1.58771,1.58771,1.58721,1.58754,42600000.0
2005-05-12 20:45:00,1.58723,1.58751,1.58723,1.58726,36400000.0
2005-05-12 20:46:00,1.5876,1.5876,1.58709,1.58729,37900000.0
2005-05-12 20:47:00,1.5872,1.58736,1.58682,1.58723,58300000.0
2005-05-12 20:48:00,1.58724,1.58744,1.58716,1.58727,40600000.0
2005-05-12 20:49:00,1.58722,1.58738,1.58716,1.58734,41000000.0
2005-05-12 20:50:00,1.58716,1.58749,1.58687,1.58749,29200000.0
2005-05-12 20:51:00,1.58732,1.58752,1.58726,1.58733,43600000.0
2005-05-12 20:52:00,1.58728,1.58792,1.58728,1.58789,41500000.0
2005-05-12 20:53:00,1.58797,1.58846,1.58797,1.58846,32800000.0
2005-05-12 20:54:00,1.58829,1.58856,1.58792,1.58794,81800002.0
2005-05-12 20:55:00,1.58785,1.58823,1.58779,1.58823,25400000.0
2005-05-12 20:56:00,1.58836,1.58839,1.58824,1.58828,33400000.0
2005-05-12 20:57:00,1.58833,1.58859,1.58833,1.58841,40600000.0
2005-05-12 20:58:00,1.58851,1.58887,1.5885,1.58877,53800000.0
2005-05-12 20:59:00,1.58854,1.58863,1.58832,1.58863,57100000.0
2005-05-12 21:00:00,1.58841,1.58846,1.58793,1.58842,22600000.0
2005-05-12 21:01:00,1.58855,1.58865,1.58764,1.58764,20000000.0
2005-05-12 21:02:00,1.58829,1.58865,1.58804,1.58865,49200000.0
2005-05-12 21:03:00,1.58804,1.58804,1.58771,1.58771,22700000.0
2005-05-12 21:04:00,1.58802,1.58831,1.58802,1.58831,21800000.0
2005-05-12 21:05:00,1.5882,1.58845,1.58789,1.58821,39600000.0
2005-05-12 21:06:00,1.5882,1.58833,1.588,1.58833,47900001.0
2005-05-12 21:07:00,1.58832,1.58832,1.58804,1.58822,17200000.0
2005-05-12 21:08:00,1.58826,1.58838,1.58825,1.58835,23200000.0
2005-05-12 21:09:00,1.58827,1.58836,1.58813,1.58831,37800000.0
2005-05-12 21:10:00,1.58839,1.58844,1.5882,1.58833,29800000.0
2005-05-12 21:11:00,1.58836,1.5887,1.58817,1.58841,33000000.0
2005-05-12 21:12:00,1.58828,1.58828,1.58763,1.58763,30000000.0
2005-05-12 21:13:00,1.58749,1.58788,1.58749,1.5878,65400000.0
2005-05-12 21:14:00,1.58768,1.58794,1.58766,1.58773,50900000.0
2005-05-12 21:15:00,1.58771,1.58789,1.58771,1.58781,34900000.0
2005-05-12 21:16:00,1.58767,1.58809,1.58767,1.58798,40000000.0
2005-05-12 21:17:00,1.58786,1.58801,1.58756,1.58756,42400000.0
2005-05-12 21:18:00,1.58806,1.58809,1.58759,1.58809,30200000.0
2005-05-12 21:19:00,1.58814,1.5882,1.58802,1.58808,35600000.0
2005-05-12 21:20:00,1.58819,1.58857,1.58819,1.58822,56000000.0
2005-05-12 21:21:00,1.58819,1.58836,1.58804,1.58815,49600000.0
2005-05-12 21:22:00,1.58757,1.58807,1.58757,1.58807,40000000.0
2005-05-12 21:23:00,1.58813,1.58828,1.58775,1.58775,49100000.0
2005-05-12 21:24:00,1.58802,1.58839,1.58786,1.58813,31200000.0
2005-05-12 21:25:00,1.58833,1.58858,1.58812,1.58812,96500003.0
2005-05-12 21:26:00,1.58823,1.58843,1.58812,1.5882,42400000.0
2005-05-12 21:27:00,1.58814,1.58819,1.5881,1.5881,27600000.0
2005-05-12 21:28:00,1.588,1.58812,1.58792,1.58812,34900000.0
2005-05-12 21:29:00,1.58835,1.58835,1.58814,1.5882,52600000.0
2005-05-12 21:30:00,1.58828,1.58841,1.58817,1.58826,36600000.0
2005-05-12 21:31:00,1.58822,1.58841,1.58808,1.58839,47000000.0
2005-05-12 21:32:00,1.5884,1.58843,1.58827,1.58829,25800000.0
2005-05-12 21:33:00,1.58814,1.58843,1.58813,1.58826,28000000.0
2005-05-12 21:34:00,1.58851,1.5887,1.58846,1.58857,38300000.0
2005-05-12 21:35:00,1.58859,1.58879,1.58838,1.58877,29200000.0
2005-05-12 21:36:00,1.58888,1.58894,1.58852,1.58888,33800000.0
2005-05-12 21:37:00,1.58906,1.58918,1.58906,1.58914,34000000.0
2005-05-12 21:38:00,1.58903,1.58903,1.5887,1.58896,29100000.0
2005-05-12 21:39:00,1.58877,1.58899,1.58866,1.58879,34800000.0
2005-05-12 21:40:00,1.58864,1.58881,1.58864,1.58873,18000000.0
2005-05-12 21:41:00,1.5888,1.5891,1.5888,1.58893,24800000.0
2005-05-12 21:42:00,1.58905,1.58918,1.58874,1.58874,48000000.0
2005-05-12 21:43:00,1.58911,1.58929,1.58893,1.58929,42400000.0
2005-05-12 21:44:00,1.58923,1.58926,1.58899,1.58899,25600000.0
2005-05-12 21:45:00,1.5893,1.58935,1.58908,1.58908,43400001.0
2005-05-12 21:46:00,1.58912,1.58922,1.58887,1.58899,55400000.0
2005-05-12 21:47:00,1.58895,1.5892,1.58895,1.58905,24800000.0
2005-05-12 21:48:00,1.58922,1.58932,1.58902,1.58911,60200000.0
2005-05-12 21:49:00,1.58909,1.58923,1.58898,1.58899,31400000.0
2005-05-12 21:50:00,1.58923,1.58932,1.58913,1.58917,51600000.0
2005-05-12 21:51:00,1.58891,1.58917,1.58891,1.58914,66100000.0
2005-05-12 21:52:00,1.58898,1.58922,1.58884,1.58898,37400000.0
2005-05-12 21:53:00,1.58889,1.58899,1.58877,1.58877,48400000.0
2005-05-12 21:54:00,1.58876,1.58906,1.58876,1.58894,36000000.0
2005-05-12 21:55:00,1.58896,1.5891,1.58886,1.58898,45500000.0
2005-05-12 21:56:00,1.58918,1.58931,1.58911,1.58931,56900000.0
2005-05-12 21:57:00,1.58946,1.58951,1.58904,1.58935,36800000.0
2005-05-12 21:58:00,1.58924,1.58943,1.5892,1.5892,40400000.0
2005-05-12 21:59:00,1.58923,1.58932,1.589,1.58907,52900000.0
2005-05-12 22:00:00,1.58919,1.58931,1.58917,1.58917,50400000.0
2005-05-12 22:01:00,1.58905,1.5895,1.58905,1.58931,31200000.0
2005-05-12 22:02:00,1.58933,1.58936,1.58916,1.58925,35500000.0
2005-05-12 22:03:00,1.58928,1.58933,1.58912,1.58933,28400000.0
2005-05-12 22:04:00,1.58932,1.58934,1.58916,1.58922,33600000.0
2005-05-12 22:05:00,1.5896,1.5897,1.5894,1.5896,45600000.0
2005-05-12 22:06:00,1.58941,1.58941,1.58859,1.58885,45600000.0
2005-05-12 22:07:00,1.58914,1.58947,1.58914,1.58936,32400000.0
2005-05-12 22:08:00,1.58891,1.58956,1.58891,1.58956,23000000.0
2005-05-12 22:09:00,1.58942,1.58945,1.58916,1.58925,39000000.0
2005-05-12 22:10:00,1.5893,1.58954,1.58928,1.58942,39800000.0
2005-05-12 22:11:00,1.5894,1.58947,1.5892,1.58931,30300000.0
2005-05-12 22:12:00,1.58937,1.58937,1.58914,1.58914,69700001.0
2005-05-12 22:13:00,1.5893,1.58945,1.5893,1.58934,34300000.0
2005-05-12 22:14:00,1.58926,1.58968,1.58926,1.58949,53600001.0
2005-05-12 22:15:00,1.58963,1.58981,1.58952,1.58956,55000000.0
2005-05-12 22:16:00,1.58958,1.58958,1.58916,1.58916,41400000.0
2005-05-12 22:17:00,1.58929,1.58937,1.58899,1.58932,29200000.0
2005-05-12 22:18:00,1.58938,1.58938,1.58904,1.58904,40000000.0
2005-05-12 22:19:00,1.58921,1.58934,1.5892,1.5892,25800000.0
2005-05-12 22:20:00,1.58907,1.58918,1.58888,1.58903,55900000.0
2005-05-12 22:21:00,1.58915,1.58948,1.58897,1.58933,93300001.0
2005-05-12 22:22:00,1.58946,1.58946,1.58912,1.58919,47000000.0
2005-05-12 22:23:00,1.58933,1.5894,1.58929,1.58933,22200000.0
2005-05-12 22:24:00,1.58938,1.58943,1.58918,1.58938,42200000.0
2005-05-12 22:25:00,1.58928,1.58938,1.58918,1.58933,30000000.0
2005-05-12 22:26:00,1.58912,1.5894,1.58912,1.5894,24200000.0
2005-05-12 22:27:00,1.5892,1.58956,1.58902,1.58926,44600000.0
2005-05-12 22:28:00,1.5891,1.58943,1.5891,1.58933,58600001.0
2005-05-12 22:29:00,1.58943,1.5895,1.58916,1.58923,20600000.0
2005-05-12 22:30:00,1.58922,1.5893,1.58909,1.58913,38600000.0
2005-05-12 22:31:00,1.58912,1.58912,1.58813,1.58884,26200000.0
2005-05-12 22:32:00,1.58885,1.589,1.5887,1.5887,49200000.0
2005-05-12 22:33:00,1.58852,1.58872,1.5885,1.58872,39800000.0
2005-05-12 22:34:00,1.5889,1.589,1.5888,1.5889,29800000.0
2005-05-12 22:35:00,1.58865,1.58865,1.58832,1.58832,29800000.0
2005-05-12 22:36:00,1.58828,1.58828,1.58762,1.58762,29800000.0
2005-05-12 22:37:00,1.5881,1.58812,1.58792,1.58797,42000000.0
2005-05-12 22:38:00,1.58728,1.58753,1.58664,1.58753,33800000.0
2005-05-12 22:39:00,1.58725,1.58725,1.58681,1.58717,28000000.0
2005-05-12 22:40:00,1.58729,1.58729,1.58693,1.58693,39200000.0
2005-05-12 22:41:00,1.58738,1.58751,1.587,1.58723,18600000.0
2005-05-12 22:42:00,1.58728,1.5873,1.58697,1.58713,39000000.0
2005-05-12 22:43:00,1.58772,1.58784,1.58763,1.58776,26600000.0
2005-05-12 22:44:00,1.58745,1.58762,1.58708,1.58762,30400000.0
2005-05-12 22:45:00,1.58763,1.58777,1.58751,1.58777,31400000.0
2005-05-12 22:46:00,1.58756,1.58772,1.58746,1.58754,42000001.0
2005-05-12 22:47:00,1.58758,1.5877,1.5875,1.5877,34000000.0
2005-05-12 22:48:00,1.58763,1.58826,1.58763,1.58826,40100000.0
2005-05-12 22:49:00,1.5883,1.58841,1.58811,1.58812,24600000.0
2005-05-12 22:50:00,1.58803,1.58813,1.58754,1.58754,30800000.0
2005-05-12 22:51:00,1.58777,1.58789,1.58765,1.58789,29300000.0
2005-05-12 22:52:00,1.58786,1.58797,1.5876,1.5876,48400000.0
2005-05-12 22:53:00,1.58775,1.5879,1.58749,1.58783,50300000.0
2005-05-12 22:54:00,1.58789,1.58821,1.58789,1.58801,27800000.0
2005-05-12 22:55:00,1.58825,1.58825,1.58732,1.58732,32800000.0
2005-05-12 22:56:00,1.58759,1.58759,1.58736,1.58749,23200000.0
2005-05-12 22:57:00,1.58737,1.58756,1.58716,1.58716,44500000.0
2005-05-12 22:58:00,1.58725,1.58731,1.58722,1.58729,18400000.0
2005-05-12 22:59:00,1.58734,1.58736,1.58714,1.58726,56600000.0
2005-05-12 23:00:00,1.58723,1.58748,1.58707,1.58707,15800000.0
2005-05-12 23:01:00,1.5871,1.5872,1.5858,1.5859,24400000.0
2005-05-12 23:02:00,1.5868,1.5871,1.5861,1.5865,24400000.0
2005-05-12 23:03:00,1.5864,1.5866,1.5847,1.5857,24400000.0
2005-05-12 23:04:00,1.5855,1.5861,1.5852,1.5859,24400000.0
2005-05-12 23:05:00,1.5857,1.5867,1.5856,1.5863,24400000.0
2005-05-12 23:06:00,1.5864,1.5865,1.5858,1.5864,24400000.0
2005-05-12 23:07:00,1.5863,1.5865,1.5852,1.5853,24400000.0
2005-05-12 23:08:00,1.5852,1.5864,1.5851,1.5862,24400000.0
2005-05-12 23:09:00,1.5863,1.5867,1.5858,1.5859,24400000.0
2005-05-12 23:10:00,1.5858,1.5863,1.5856,1.5858,24400000.0
2005-05-12 23:11:00,1.5859,1.5862,1.5853,1.5856,24400000.0
2005-05-12 23:12:00,1.5858,1.5863,1.5853,1.5859,24400000.0
2005-05-12 23:13:00,1.5858,1.5862,1.5853,1.5854,24400000.0
2005-05-12 23:14:00,1.5853,1.5859,1.5852,1.5858,24400000.0
2005-05-12 23:15:00,1.5857,1.5858,1.5852,1.5853,24400000.0
2005-05-12 23:16:00,1.5852,1.5857,1.5849,1.5856,24400000.0
2005-05-12 23:17:00,1.5854,1.5858,1.5841,1.5857,24400000.0
2005-05-12 23:18:00,1.5858,1.5863,1.5856,1.5858,24400000.0
2005-05-12 23:19:00,1.5857,1.5862,1.5856,1.5859,24400000.0
2005-05-12 23:20:00,1.5861,1.5862,1.5857,1.5858,24400000.0
2005-05-12 23:21:00,1.5859,1.5862,1.5856,1.5861,24400000.0
2005-05-12 23:22:00,1.5862,1.5864,1.5858,1.5862,24400000.0
2005-05-12 23:23:00,1.5863,1.5864,1.5861,1.5862,24400000.0
2005-05-12 23:24:00,1.5861,1.5863,1.5857,1.5858,24400000.0
2005-05-12 23:25:00,1.5859,1.5862,1.5852,1.5853,24400000.0
2005-05-12 23:26:00,1.5856,1.5858,1.5852,1.5857,24400000.0
2005-05-12 23:27:00,1.5861,1.5862,1.5852,1.5853,24400000.0
2005-05-12 23:28:00,1.5856,1.5857,1.5852,1.5854,24400000.0
2005-05-12 23:29:00,1.5856,1.5857,1.5853,1.5856,24400000.0
2005-05-12 23:30:00,1.5854,1.5857,1.5853,1.5856,24400000.0
2005-05-12 23:31:00,1.5854,1.5859,1.5853,1.5858,24400000.0
2005-05-12 23:32:00,1.5859,1.5864,1.5853,1.5854,24400000.0
2005-05-12 23:33:00,1.5853,1.5857,1.5849,1.585,24400000.0
2005-05-12 23:34:00,1.5849,1.5853,1.5848,1.585,24400000.0
2005-05-12 23:35:00,1.5852,1.5853,1.5848,1.585,24400000.0
2005-05-12 23:36:00,1.58513,1.58513,1.58479,1.58485,24400000.0
2005-05-12 23:37:00,1.5846,1.5846,1.5838,1.5844,28200000.0
2005-05-12 23:38:00,1.58471,1.58473,1.5844,1.58472,54500001.0
2005-05-12 23:39:00,1.58457,1.58466,1.58447,1.58447,42200000.0
2005-05-12 23:40:00,1.58448,1.58451,1.58425,1.58425,39000000.0
2005-05-12 23:41:00,1.58458,1.58511,1.58458,1.58461,40000000.0
2005-05-12 23:42:00,1.58517,1.58517,1.58488,1.58492,31500000.0
2005-05-12 23:43:00,1.58534,1.58539,1.58419,1.58473,28600000.0
2005-05-12 23:44:00,1.58504,1.58511,1.58476,1.58504,51600000.0
2005-05-12 23:45:00,1.58485,1.58516,1.58471,1.58506,40000001.0
2005-05-12 23:46:00,1.58517,1.58528,1.58507,1.58507,49700001.0
2005-05-12 23:47:00,1.58473,1.58492,1.58462,1.58489,61200000.0
2005-05-12 23:48:00,1.58491,1.58491,1.58459,1.58486,35200000.0
2005-05-12 23:49:00,1.58503,1.58503,1.58452,1.58488,47500000.0
2005-05-12 23:50:00,1.58504,1.58513,1.58457,1.58475,28400000.0
2005-05-12 23:51:00,1.58511,1.58621,1.58511,1.58548,61400000.0
2005-05-12 23:52:00,1.58535,1.58536,1.58462,1.58512,18400000.0
2005-05-12 23:53:00,1.58535,1.58535,1.58511,1.58517,28000000.0
2005-05-12 23:54:00,1.58486,1.58523,1.58449,1.58449,33200000.0
2005-05-12 23:55:00,1.58499,1.58545,1.58499,1.58545,42600000.0
2005-05-12 23:56:00,1.58564,1.58574,1.58547,1.5855,29200000.0
2005-05-12 23:57:00,1.5855,1.58575,1.58539,1.58575,45000000.0
2005-05-12 23:58:00,1.58566,1.58586,1.58538,1.5858,31600000.0
2005-05-12 23:59:00,1.58577,1.58592,1.58553,1.58564,50000001.0
2005-05-13 00:00:00,1.5858,1.58629,1.58577,1.58609,37400000.0
2005-05-13 00:01:00,1.58603,1.58603,1.58578,1.58599,47600000.0
2005-05-13 00:02:00,1.58597,1.58597,1.58546,1.58588,55700000.0
2005-05-13 00:03:00,1.58579,1.58595,1.58573,1.58581,39800000.0
2005-05-13 00:04:00,1.58581,1.58597,1.58581,1.58597,23600000.0
2005-05-13 00:05:00,1.58596,1.58596,1.58574,1.58574,49600000.0
2005-05-13 00:06:00,1.58585,1.58613,1.58585,1.58613,45000000.0
2005-05-13 00:07:00,1.58592,1.58635,1.58592,1.58609,28000000.0
2005-05-13 00:08:00,1.58624,1.58624,1.58555,1.58555,43600000.0
2005-05-13 00:09:00,1.58539,1.58603,1.58539,1.58563,48600000.0
2005-05-13 00:10:00,1.5857,1.58617,1.58563,1.58583,35400000.0
2005-05-13 00:11:00,1.58576,1.58614,1.58576,1.58587,27600000.0
2005-05-13 00:12:00,1.5859,1.5859,1.58553,1.58553,28600000.0
2005-05-13 00:13:00,1.58585,1.58593,1.58552,1.58593,23000000.0
2005-05-13 00:14:00,1.5858,1.58604,1.5858,1.58604,56400000.0
2005-05-13 00:15:00,1.58568,1.58601,1.58568,1.58593,43500000.0
2005-05-13 00:16:00,1.58604,1.58604,1.58565,1.58579,50400000.0
2005-05-13 00:17:00,1.58566,1.58602,1.58566,1.58602,39800000.0
2005-05-13 00:18:00,1.58615,1.58628,1.58604,1.58604,28400000.0
2005-05-13 00:19:00,1.58665,1.58665,1.58643,1.58643,29400000.0
2005-05-13 00:20:00,1.58647,1.58676,1.58639,1.58639,25200000.0
2005-05-13 00:21:00,1.58687,1.58687,1.58644,1.58648,38800000.0
2005-05-13 00:22:00,1.58688,1.58688,1.58614,1.58625,30600000.0
2005-05-13 00:23:00,1.58614,1.58626,1.58569,1.58609,67100000.0
2005-05-13 00:24:00,1.58651,1.58651,1.58619,1.58619,40400000.0
2005-05-13 00:25:00,1.58598,1.58632,1.58598,1.58624,48000000.0
2005-05-13 00:26:00,1.5863,1.58633,1.5861,1.5861,43600000.0
2005-05-13 00:27:00,1.58627,1.58632,1.5862,1.58628,24600000.0
2005-05-13 00:28:00,1.5863,1.5863,1.58591,1.58604,62100000.0
2005-05-13 00:29:00,1.58604,1.58618,1.58596,1.58607,26600000.0
2005-05-13 00:30:00,1.58591,1.58634,1.58591,1.58608,49600000.0
2005-05-13 00:32:00,1.58596,1.58619,1.58591,1.58596,30200000.0
2005-05-13 00:33:00,1.58626,1.58626,1.586,1.58616,19800000.0
2005-05-13 00:34:00,1.5858,1.58621,1.58574,1.58599,30800000.0
2005-05-13 00:35:00,1.58631,1.58631,1.58603,1.58617,47800000.0
2005-05-13 00:36:00,1.58604,1.58604,1.58576,1.58596,21000000.0
2005-05-13 00:37:00,1.58616,1.58629,1.58614,1.58621,22200000.0
2005-05-13 00:38:00,1.58626,1.58632,1.58591,1.58591,42100000.0
2005-05-13 00:39:00,1.58597,1.58616,1.58585,1.58598,56600000.0
2005-05-13 00:40:00,1.58605,1.58631,1.586,1.58631,17000000.0
2005-05-13 00:41:00,1.58636,1.58636,1.58601,1.58621,45200000.0
2005-05-13 00:42:00,1.58621,1.58633,1.58619,1.58629,44000000.0
2005-05-13 00:43:00,1.58596,1.58627,1.58565,1.58627,32200000.0
2005-05-13 00:44:00,1.58638,1.58645,1.58628,1.58633,41600000.0
2005-05-13 00:45:00,1.58633,1.58634,1.58614,1.58621,37000000.0
2005-05-13 00:46:00,1.58625,1.58628,1.58609,1.58616,34000000.0
2005-05-13 00:47:00,1.58604,1.58616,1.586,1.58612,30200000.0
2005-05-13 00:48:00,1.58593,1.58619,1.58593,1.58607,34100000.0
2005-05-13 00:49:00,1.58617,1.58617,1.58586,1.58611,42600000.0
2005-05-13 00:50:00,1.58626,1.58639,1.5858,1.58583,24200000.0
2005-05-13 00:51:00,1.58574,1.58576,1.58558,1.58575,59000002.0
2005-05-13 00:53:00,1.58524,1.58556,1.58518,1.58556,58000000.0
2005-05-13 00:54:00,1.58522,1.58554,1.58522,1.58549,36300000.0
2005-05-13 00:55:00,1.58542,1.58615,1.58512,1.58615,38600000.0
2005-05-13 00:56:00,1.58608,1.58617,1.58569,1.58569,59200000.0
2005-05-13 00:57:00,1.58575,1.58614,1.58555,1.58603,34400000.0
2005-05-13 00:58:00,1.58638,1.58638,1.58616,1.58625,45500000.0
2005-05-13 00:59:00,1.5866,1.5867,1.5863,1.5864,27800000.0
2005-05-13 01:00:00,1.5865,1.5865,1.58613,1.58613,27800000.0
2005-05-13 01:01:00,1.58598,1.58614,1.58587,1.58588,45400001.0
2005-05-13 01:02:00,1.58626,1.58658,1.58588,1.58588,56300000.0
2005-05-13 01:03:00,1.58623,1.58634,1.58602,1.58634,47400000.0
2005-05-13 01:04:00,1.58627,1.5865,1.58591,1.58622,30200000.0
2005-05-13 01:05:00,1.58632,1.58632,1.5861,1.58628,23000000.0
2005-05-13 01:06:00,1.58648,1.58674,1.58644,1.58674,61300000.0
2005-05-13 01:07:00,1.58635,1.58642,1.58613,1.58626,28400000.0
2005-05-13 01:08:00,1.58627,1.58627,1.58576,1.58576,26500000.0
2005-05-13 01:09:00,1.58612,1.58612,1.58592,1.5861,42500000.0
2005-05-13 01:10:00,1.58582,1.58599,1.58558,1.58585,30200000.0
2005-05-13 01:11:00,1.58567,1.58582,1.58567,1.58581,21200000.0
2005-05-13 01:12:00,1.58565,1.58585,1.58549,1.58568,45000000.0
2005-05-13 01:13:00,1.58592,1.58592,1.58565,1.58588,63900000.0
2005-05-13 01:14:00,1.58565,1.5858,1.58547,1.58565,23400000.0
2005-05-13 01:15:00,1.58566,1.58566,1.58534,1.58565,34400000.0
2005-05-13 01:16:00,1.58565,1.58589,1.58553,1.58589,41000000.0
2005-05-13 01:17:00,1.5859,1.58592,1.58572,1.58587,39800000.0
2005-05-13 01:19:00,1.58574,1.58587,1.58567,1.58575,31000000.0
2005-05-13 01:20:00,1.58587,1.58612,1.58515,1.58612,29400000.0
2005-05-13 01:21:00,1.58608,1.58642,1.58608,1.58638,55300000.0
2005-05-13 01:22:00,1.58641,1.58642,1.58611,1.58637,52200000.0
2005-05-13 01:23:00,1.58635,1.58643,1.58613,1.58613,40300000.0
2005-05-13 01:24:00,1.58645,1.58648,1.58628,1.58639,33200000.0
2005-05-13 01:25:00,1.58642,1.58655,1.58615,1.58642,52300000.0
2005-05-13 01:26:00,1.58633,1.58658,1.58632,1.58636,32200000.0
2005-05-13 01:27:00,1.58634,1.58639,1.58614,1.58638,33400000.0
2005-05-13 01:28:00,1.58622,1.58632,1.58588,1.58623,33400000.0
2005-05-13 01:29:00,1.5863,1.5863,1.58615,1.58618,43100000.0
2005-05-13 01:30:00,1.58607,1.58611,1.58567,1.58602,54900000.0
2005-05-13 01:31:00,1.58583,1.58605,1.58574,1.58605,38800000.0
2005-05-13 01:32:00,1.586,1.58611,1.5858,1.58598,27800000.0
2005-05-13 01:33:00,1.58585,1.58618,1.58584,1.58618,28200000.0
2005-05-13 01:34:00,1.58615,1.58615,1.58566,1.58608,30300000.0
2005-05-13 01:35:00,1.58598,1.58598,1.58568,1.58568,66000001.0
2005-05-13 01:36:00,1.58599,1.5863,1.58593,1.58593,43500000.0
2005-05-13 01:37:00,1.58598,1.58598,1.5856,1.58582,32800000.0
2005-05-13 01:38:00,1.58573,1.586,1.58571,1.586,54300000.0
2005-05-13 01:39:00,1.58591,1.58627,1.58553,1.58627,51600000.0
2005-05-13 01:40:00,1.58635,1.58635,1.58609,1.58619,47900000.0
2005-05-13 01:42:00,1.58619,1.58619,1.58578,1.5859,28900000.0
2005-05-13 01:43:00,1.58597,1.586,1.58542,1.58593,31700000.0
2005-05-13 01:44:00,1.58616,1.5864,1.58597,1.5864,23900000.0
2005-05-13 01:45:00,1.58635,1.58676,1.58635,1.58676,50100000.0
2005-05-13 01:46:00,1.58686,1.58693,1.58628,1.58649,35200000.0
2005-05-13 01:47:00,1.58666,1.58671,1.58631,1.58631,32200000.0
2005-05-13 01:48:00,1.58658,1.5868,1.58624,1.58624,51700000.0
2005-05-13 01:49:00,1.58651,1.58656,1.58599,1.58647,26000000.0
2005-05-13 01:50:00,1.58649,1.58667,1.58616,1.58655,32200000.0
2005-05-13 01:51:00,1.58635,1.58635,1.58603,1.58627,32000000.0
2005-05-13 01:52:00,1.58652,1.58657,1.58632,1.58632,34100000.0
2005-05-13 01:53:00,1.58646,1.58646,1.58632,1.58637,47200000.0
2005-05-13 01:54:00,1.58639,1.58647,1.58635,1.58635,39200000.0
2005-05-13 01:55:00,1.5863,1.58647,1.58627,1.58629,29200000.0
2005-05-13 01:56:00,1.58644,1.58657,1.58633,1.58636,36400000.0
2005-05-13 01:58:00,1.58636,1.58636,1.58597,1.58601,39900000.0
2005-05-13 01:59:00,1.58646,1.5866,1.58645,1.5866,44800000.0
2005-05-13 02:00:00,1.58657,1.58674,1.58646,1.58646,39200001.0
2005-05-13 02:01:00,1.58622,1.58622,1.586,1.58611,62600000.0
2005-05-13 02:02:00,1.58618,1.58666,1.58618,1.58666,92700000.0
2005-05-13 02:03:00,1.5869,1.58703,1.58685,1.58695,68800000.0
2005-05-13 02:04:00,1.5868,1.5869,1.58672,1.58685,44000000.0
2005-05-13 02:05:00,1.58679,1.58696,1.58668,1.58671,76300000.0
2005-05-13 02:06:00,1.58688,1.58709,1.58663,1.58709,114400001.0
2005-05-13 02:07:00,1.58708,1.5871,1.58665,1.58692,223300000.0
2005-05-13 02:08:00,1.58687,1.58693,1.58687,1.58692,49400000.0
2005-05-13 02:09:00,1.58689,1.58709,1.58668,1.58699,186900000.0
2005-05-13 02:10:00,1.58653,1.58674,1.58645,1.58645,126800000.0
2005-05-13 02:11:00,1.58638,1.5865,1.58638,1.58645,38600000.0
2005-05-13 02:12:00,1.58657,1.58662,1.58652,1.58656,67700000.0
2005-05-13 02:13:00,1.58636,1.58638,1.58626,1.58638,55900001.0
2005-05-13 02:14:00,1.58636,1.58643,1.58606,1.58642,165600000.0
2005-05-13 02:15:00,1.58655,1.58665,1.58631,1.58652,218600000.0
2005-05-13 02:16:00,1.58675,1.58682,1.58656,1.58671,38400000.0
2005-05-13 02:17:00,1.58634,1.58671,1.58612,1.58635,251000001.0
2005-05-13 02:18:00,1.58652,1.58678,1.5861,1.58655,35400000.0
2005-05-13 02:19:00,1.58673,1.58689,1.58661,1.58665,32400000.0
2005-05-13 02:20:00,1.58672,1.58715,1.58669,1.58702,56300000.0
2005-05-13 02:21:00,1.58677,1.58705,1.58673,1.58703,33200000.0
2005-05-13 02:22:00,1.58676,1.58676,1.58663,1.58673,32800000.0
2005-05-13 02:23:00,1.58677,1.58691,1.58674,1.5868,23000000.0
2005-05-13 02:24:00,1.58673,1.58692,1.58664,1.58692,34100000.0
2005-05-13 02:25:00,1.587,1.5871,1.5869,1.587,105600000.0
2005-05-13 02:26:00,1.58663,1.58714,1.58663,1.58688,105600000.0
2005-05-13 02:27:00,1.58697,1.58711,1.5869,1.58702,53900000.0
2005-05-13 02:28:00,1.58699,1.58717,1.58692,1.58692,51900000.0
2005-05-13 02:29:00,1.58704,1.58704,1.58662,1.58681,36000000.0
2005-05-13 02:30:00,1.58699,1.58704,1.58682,1.58698,43800001.0
2005-05-13 02:31:00,1.58677,1.58687,1.58667,1.5867,49200000.0
2005-05-13 02:32:00,1.58692,1.58707,1.58677,1.58697,31800000.0
2005-05-13 02:33:00,1.58658,1.58658,1.5862,1.58621,216600001.0
2005-05-13 02:34:00,1.58659,1.58688,1.58659,1.58684,54200000.0
2005-05-13 02:35:00,1.58683,1.58689,1.58634,1.58643,63500000.0
2005-05-13 02:36:00,1.58688,1.58697,1.58671,1.58697,25800000.0
2005-05-13 02:37:00,1.58675,1.5869,1.58673,1.58673,123300002.0
2005-05-13 02:38:00,1.58683,1.58691,1.58675,1.58679,52400000.0
2005-05-13 02:39:00,1.58692,1.58692,1.58664,1.58669,24400000.0
2005-05-13 02:40:00,1.58676,1.58689,1.58674,1.58683,35600000.0
2005-05-13 02:41:00,1.58683,1.58713,1.58683,1.58695,30900000.0
2005-05-13 02:42:00,1.58707,1.58717,1.58703,1.58703,25800000.0
2005-05-13 02:43:00,1.58685,1.5869,1.58685,1.58687,45100000.0
2005-05-13 02:44:00,1.58654,1.58663,1.58608,1.5863,42800000.0
2005-05-13 02:45:00,1.58549,1.5859,1.58523,1.58569,36500000.0
2005-05-13 02:46:00,1.58621,1.58643,1.58613,1.58619,155300000.0
2005-05-13 02:47:00,1.58668,1.58685,1.58627,1.58685,254800001.0
2005-05-13 02:48:00,1.58657,1.58675,1.5864,1.58667,101200001.0
2005-05-13 02:49:00,1.58645,1.58652,1.58608,1.58626,83200000.0
2005-05-13 02:50:00,1.58644,1.58679,1.58616,1.58679,115700000.0
2005-05-13 02:51:00,1.5863,1.58637,1.58609,1.58623,57600000.0
2005-05-13 02:52:00,1.58655,1.58656,1.58634,1.58649,47800000.0
2005-05-13 02:53:00,1.58657,1.58657,1.58609,1.58636,23400000.0
2005-05-13 02:54:00,1.58642,1.58662,1.58631,1.58631,57200001.0
2005-05-13 02:55:00,1.58631,1.58631,1.58586,1.58599,19600000.0
2005-05-13 02:56:00,1.58591,1.58597,1.58583,1.5859,63000000.0
2005-05-13 02:57:00,1.58593,1.58599,1.58593,1.58594,55800001.0
2005-05-13 02:58:00,1.5861,1.58615,1.58593,1.586,76900000.0
2005-05-13 02:59:00,1.58611,1.58631,1.58587,1.58608,65900000.0
2005-05-13 03:00:00,1.58653,1.58669,1.58647,1.58667,110600000.0
2005-05-13 03:01:00,1.58664,1.58664,1.58632,1.58632,56200001.0
2005-05-13 03:02:00,1.58646,1.58653,1.58639,1.58642,53100000.0
2005-05-13 03:03:00,1.58638,1.58638,1.58621,1.58622,79800002.0
2005-05-13 03:04:00,1.58621,1.58678,1.58618,1.58647,52500000.0
2005-05-13 03:05:00,1.58637,1.58643,1.58625,1.58641,65600001.0
2005-05-13 03:06:00,1.58648,1.58661,1.58644,1.58653,62400000.0
2005-05-13 03:08:00,1.58671,1.58671,1.58628,1.58636,57600000.0
2005-05-13 03:09:00,1.58668,1.58681,1.58639,1.58681,32600000.0
2005-05-13 03:10:00,1.58633,1.58676,1.58633,1.58676,20800000.0
2005-05-13 03:11:00,1.58628,1.58654,1.58628,1.58654,29200000.0
2005-05-13 03:12:00,1.58684,1.58706,1.58656,1.58679,34000000.0
2005-05-13 03:13:00,1.58653,1.58698,1.5864,1.58658,53900000.0
2005-05-13 03:14:00,1.5865,1.58675,1.5862,1.58661,44200000.0
2005-05-13 03:15:00,1.58624,1.58677,1.58624,1.58665,40900001.0
2005-05-13 03:16:00,1.58661,1.58679,1.58638,1.58679,36400001.0
2005-05-13 03:17:00,1.58684,1.58698,1.58643,1.58698,40800000.0
2005-05-13 03:18:00,1.58694,1.58718,1.5867,1.58718,26000000.0
2005-05-13 03:19:00,1.58706,1.58713,1.58683,1.58713,43500000.0
2005-05-13 03:20:00,1.58649,1.58703,1.58647,1.58703,36800000.0
2005-05-13 03:21:00,1.58672,1.58672,1.58645,1.58645,39400000.0
2005-05-13 03:22:00,1.58649,1.58649,1.58638,1.58644,69600000.0
2005-05-13 03:23:00,1.5864,1.58648,1.58637,1.58648,74800001.0
2005-05-13 03:24:00,1.58657,1.58665,1.58657,1.58662,70600000.0
2005-05-13 03:25:00,1.58706,1.58707,1.58676,1.58677,52800001.0
2005-05-13 03:26:00,1.58647,1.58647,1.58479,1.58481,155300002.0
2005-05-13 03:27:00,1.58468,1.58631,1.58468,1.58627,67400000.0
2005-05-13 03:28:00,1.58621,1.58621,1.58594,1.5862,53500000.0
2005-05-13 03:29:00,1.58625,1.58627,1.58617,1.58618,51600000.0
2005-05-13 03:30:00,1.58631,1.58643,1.58618,1.58643,67800000.0
2005-05-13 03:31:00,1.58644,1.587,1.58644,1.587,26400000.0
2005-05-13 03:32:00,1.58716,1.58735,1.58693,1.58701,43700000.0
2005-05-13 03:33:00,1.58681,1.58688,1.58672,1.58672,33600000.0
2005-05-13 03:34:00,1.58677,1.5869,1.58641,1.58659,27800000.0
2005-05-13 03:35:00,1.5868,1.58682,1.58654,1.58672,75700000.0
2005-05-13 03:36:00,1.58701,1.58727,1.58677,1.58719,44000000.0
2005-05-13 03:37:00,1.58706,1.58707,1.58673,1.58698,44400001.0
2005-05-13 03:38:00,1.58692,1.58706,1.58678,1.58689,37600000.0
2005-05-13 03:39:00,1.58655,1.58673,1.58655,1.58668,91400001.0
2005-05-13 03:40:00,1.58668,1.58723,1.58666,1.58708,137600000.0
2005-05-13 03:41:00,1.58701,1.58716,1.58698,1.58698,63800000.0
2005-05-13 03:42:00,1.58711,1.58711,1.58685,1.5869,56400000.0
2005-05-13 03:43:00,1.58665,1.58699,1.58665,1.58699,52900000.0
2005-05-13 03:44:00,1.58693,1.58713,1.58689,1.58696,18600000.0
2005-05-13 03:45:00,1.58703,1.58726,1.58695,1.58726,34400000.0
2005-05-13 03:46:00,1.58688,1.58689,1.5867,1.58675,55200000.0
2005-05-13 03:47:00,1.58693,1.58702,1.58683,1.58683,42400000.0
2005-05-13 03:48:00,1.58713,1.58723,1.58693,1.58708,24800000.0
2005-05-13 03:49:00,1.5872,1.58724,1.58694,1.58694,38700000.0
2005-05-13 03:50:00,1.58711,1.58725,1.58682,1.58682,78200000.0
2005-05-13 03:51:00,1.58705,1.58705,1.58688,1.58688,36200000.0
2005-05-13 03:52:00,1.5869,1.5869,1.58658,1.58666,105400001.0
2005-05-13 03:53:00,1.58663,1.58678,1.58653,1.58668,58200000.0
2005-05-13 03:54:00,1.58669,1.58726,1.58669,1.58688,25400000.0
2005-05-13 03:55:00,1.5872,1.58721,1.58698,1.58715,39300000.0
2005-05-13 03:56:00,1.58698,1.58711,1.58696,1.58696,21600000.0
2005-05-13 03:57:00,1.58649,1.58666,1.58649,1.58663,161400000.0
2005-05-13 03:58:00,1.58659,1.58756,1.58652,1.58653,218600000.0
2005-05-13 03:59:00,1.58683,1.58706,1.58683,1.58696,175300002.0
2005-05-13 04:00:00,1.5869,1.5869,1.5866,1.5866,51700000.0
2005-05-13 04:01:00,1.58653,1.58685,1.58636,1.58685,152500000.0
2005-05-13 04:02:00,1.58664,1.58686,1.58642,1.58644,101500000.0
2005-05-13 04:03:00,1.58639,1.58639,1.58602,1.58639,90700000.0
2005-05-13 04:04:00,1.58621,1.58659,1.58621,1.58654,129600000.0
2005-05-13 04:05:00,1.58622,1.58695,1.58611,1.58695,190100000.0
2005-05-13 04:06:00,1.58668,1.58713,1.58668,1.58686,107500000.0
2005-05-13 04:07:00,1.58691,1.58691,1.58659,1.5866,158500000.0
2005-05-13 04:08:00,1.58704,1.58704,1.58672,1.58689,35600000.0
2005-05-13 04:09:00,1.58688,1.58688,1.58663,1.58683,41000000.0
2005-05-13 04:10:00,1.58663,1.58663,1.58624,1.58644,130400002.0
2005-05-13 04:11:00,1.5865,1.58673,1.58629,1.58636,41600001.0
2005-05-13 04:12:00,1.58635,1.5864,1.58631,1.58631,99800001.0
2005-05-13 04:13:00,1.58625,1.58642,1.58622,1.58624,62000000.0
2005-05-13 04:14:00,1.58625,1.58629,1.5862,1.58626,116400001.0
2005-05-13 04:15:00,1.58623,1.58649,1.58615,1.58644,82500000.0
2005-05-13 04:16:00,1.58637,1.58645,1.58615,1.58625,121300000.0
2005-05-13 04:17:00,1.58632,1.58633,1.5862,1.58625,54400000.0
2005-05-13 04:18:00,1.5862,1.58635,1.58615,1.5862,124200000.0
2005-05-13 04:19:00,1.58607,1.58607,1.58543,1.58543,44000000.0
2005-05-13 04:20:00,1.58526,1.58568,1.58526,1.58556,140900000.0
2005-05-13 04:21:00,1.58559,1.58569,1.58559,1.58559,55200001.0
2005-05-13 04:22:00,1.58564,1.58601,1.58559,1.58601,54200001.0
2005-05-13 04:23:00,1.58557,1.58571,1.58535,1.58571,57100001.0
2005-05-13 04:25:00,1.58575,1.58612,1.58563,1.58604,223500001.0
2005-05-13 04:26:00,1.5855,1.58598,1.5855,1.58598,126600000.0
2005-05-13 04:27:00,1.58614,1.58622,1.58604,1.5861,75000000.0
2005-05-13 04:29:00,1.58601,1.58616,1.58568,1.5857,88800000.0
2005-05-13 04:30:00,1.58526,1.58579,1.5852,1.58566,67300000.0
2005-05-13 04:31:00,1.58574,1.58587,1.58548,1.58572,35200000.0
2005-05-13 04:32:00,1.5858,1.58581,1.58571,1.58581,27900000.0
2005-05-13 04:33:00,1.5859,1.58595,1.58578,1.58588,47200000.0
2005-05-13 04:34:00,1.58591,1.58607,1.58579,1.58607,44700000.0
2005-05-13 04:35:00,1.58601,1.58614,1.58599,1.58599,62900000.0
2005-05-13 04:36:00,1.58626,1.58635,1.58562,1.58623,166600000.0
2005-05-13 04:37:00,1.58614,1.58637,1.58587,1.58614,133000000.0
2005-05-13 04:38:00,1.58607,1.58607,1.58565,1.58578,42800000.0
2005-05-13 04:39:00,1.58571,1.58601,1.58571,1.58588,63600000.0
2005-05-13 04:40:00,1.58595,1.58616,1.58592,1.58616,26600000.0
2005-05-13 04:41:00,1.58614,1.58647,1.58611,1.58629,40400001.0
2005-05-13 04:42:00,1.58594,1.58617,1.58594,1.58612,73400000.0
2005-05-13 04:43:00,1.58601,1.58601,1.58572,1.58578,54000000.0
2005-05-13 04:44:00,1.58587,1.58632,1.58587,1.58622,29000000.0
2005-05-13 04:45:00,1.58612,1.5862,1.58587,1.58601,39600000.0
2005-05-13 04:46:00,1.58594,1.586,1.58589,1.58589,44200000.0
2005-05-13 04:47:00,1.58586,1.58629,1.58584,1.58629,80800001.0
2005-05-13 04:48:00,1.58607,1.58627,1.58607,1.58624,61600000.0
2005-05-13 04:49:00,1.58625,1.58656,1.58599,1.58599,70400000.0
2005-05-13 04:50:00,1.5863,1.58633,1.58607,1.58614,55700000.0
2005-05-13 04:52:00,1.58584,1.58634,1.58584,1.58614,40000000.0
2005-05-13 04:53:00,1.58602,1.58625,1.58588,1.58607,40600000.0
2005-05-13 04:54:00,1.5858,1.58599,1.58562,1.58562,37200000.0
2005-05-13 04:55:00,1.5859,1.58601,1.58558,1.58601,34800000.0
2005-05-13 04:56:00,1.58576,1.58587,1.58565,1.58572,30400000.0
2005-05-13 04:57:00,1.58542,1.58583,1.58542,1.58557,36800000.0
2005-05-13 04:58:00,1.58562,1.58613,1.58562,1.58588,34000000.0
2005-05-13 04:59:00,1.58546,1.58571,1.58546,1.58546,120700000.0
2005-05-13 05:01:00,1.58571,1.58596,1.58571,1.58596,40200000.0
2005-05-13 05:02:00,1.58586,1.58598,1.58566,1.58586,25200000.0
2005-05-13 05:03:00,1.58568,1.58595,1.58565,1.5858,144600000.0
2005-05-13 05:04:00,1.58591,1.58592,1.58582,1.58587,195800001.0
2005-05-13 05:06:00,1.58587,1.58592,1.58574,1.58587,156600000.0
2005-05-13 05:07:00,1.58568,1.58603,1.58567,1.58572,287000000.0
2005-05-13 05:08:00,1.58599,1.58604,1.58584,1.58586,304800001.0
2005-05-13 05:09:00,1.58577,1.58609,1.58574,1.58577,184900001.0
2005-05-13 05:10:00,1.58582,1.58594,1.58572,1.58581,227900001.0
2005-05-13 05:11:00,1.58568,1.58568,1.58534,1.58534,135000000.0
2005-05-13 05:12:00,1.58539,1.58563,1.58539,1.5856,115700000.0
2005-05-13 05:13:00,1.58561,1.58583,1.58549,1.58574,158200000.0
2005-05-13 05:14:00,1.58579,1.58584,1.58574,1.58577,234700000.0
2005-05-13 05:15:00,1.58588,1.58595,1.58574,1.58574,30600000.0
2005-05-13 05:16:00,1.58559,1.58577,1.58554,1.5857,225500000.0
2005-05-13 05:17:00,1.58582,1.58597,1.58567,1.58597,165000000.0
2005-05-13 05:18:00,1.58605,1.58619,1.58588,1.58593,237500000.0
2005-05-13 05:19:00,1.58561,1.58616,1.58556,1.58572,311100000.0
2005-05-13 05:20:00,1.58578,1.58594,1.58567,1.58574,233700000.0
2005-05-13 05:21:00,1.58562,1.58595,1.58555,1.58564,359400001.0
2005-05-13 05:22:00,1.58556,1.58558,1.58541,1.58544,208900000.0
2005-05-13 05:23:00,1.58513,1.5853,1.58513,1.58521,127500001.0
2005-05-13 05:24:00,1.58513,1.58515,1.58501,1.58513,163800000.0
2005-05-13 05:25:00,1.58536,1.58559,1.58524,1.58531,247500000.0
2005-05-13 05:26:00,1.58526,1.58528,1.58514,1.58528,136200001.0
2005-05-13 05:27:00,1.58551,1.58584,1.58534,1.58555,194100001.0
2005-05-13 05:28:00,1.58537,1.5854,1.58491,1.58527,196200000.0
2005-05-13 05:29:00,1.58519,1.58536,1.58506,1.58511,229500001.0
2005-05-13 05:30:00,1.58509,1.58522,1.58491,1.58491,184400000.0
2005-05-13 05:31:00,1.58492,1.58528,1.58489,1.58498,67400000.0
2005-05-13 05:32:00,1.58508,1.58511,1.58484,1.58508,151000000.0
2005-05-13 05:34:00,1.58491,1.58495,1.58461,1.58471,273900000.0
2005-05-13 05:35:00,1.58493,1.58493,1.5846,1.58463,28200000.0
2005-05-13 05:36:00,1.58446,1.58448,1.58422,1.5843,190500000.0
2005-05-13 05:37:00,1.58439,1.58472,1.58439,1.58472,177000000.0
2005-05-13 05:38:00,1.58499,1.58524,1.58499,1.58507,148500000.0
2005-05-13 05:39:00,1.58512,1.58522,1.58502,1.58512,148100000.0
2005-05-13 05:40:00,1.58458,1.58502,1.5845,1.58502,231000000.0
2005-05-13 05:41:00,1.58504,1.58529,1.58489,1.58489,119400000.0
2005-05-13 05:42:00,1.58485,1.58485,1.58457,1.58468,252300001.0
2005-05-13 05:43:00,1.58459,1.58483,1.58459,1.58483,84300000.0
2005-05-13 05:44:00,1.5851,1.58519,1.58497,1.58498,111300000.0
2005-05-13 05:45:00,1.585,1.58521,1.58492,1.58492,152100000.0
2005-05-13 05:46:00,1.58494,1.58505,1.58483,1.58505,192700000.0
2005-05-13 05:47:00,1.58512,1.58517,1.58497,1.58514,189400000.0
2005-05-13 05:48:00,1.58506,1.58538,1.58499,1.58516,238400000.0
2005-05-13 05:49:00,1.58519,1.58534,1.58499,1.58499,176800000.0
2005-05-13 05:50:00,1.58499,1.5853,1.58495,1.58524,255100000.0
2005-05-13 05:51:00,1.58537,1.58537,1.58522,1.58522,263000000.0
2005-05-13 05:52:00,1.5852,1.58542,1.58515,1.58542,183000000.0
2005-05-13 05:53:00,1.58531,1.58534,1.58505,1.58509,109900000.0
2005-05-13 05:54:00,1.58532,1.58549,1.58517,1.58542,238500002.0
2005-05-13 05:55:00,1.58557,1.58567,1.58542,1.58552,193500000.0
2005-05-13 05:56:00,1.58561,1.58585,1.58554,1.58561,151200001.0
2005-05-13 05:57:00,1.58556,1.5856,1.58538,1.58551,180000000.0
2005-05-13 05:58:00,1.58555,1.58558,1.58544,1.58544,139900000.0
2005-05-13 05:59:00,1.58557,1.58575,1.58547,1.58565,93900000.0
2005-05-13 06:00:00,1.58564,1.58575,1.58563,1.58569,232900000.0
2005-05-13 06:01:00,1.58579,1.58584,1.58564,1.58579,189400001.0
2005-05-13 06:02:00,1.58563,1.58582,1.58556,1.5856,272600000.0
2005-05-13 06:03:00,1.58565,1.58575,1.58555,1.5857,57200000.0
2005-05-13 06:04:00,1.58567,1.58568,1.58556,1.58559,188100000.0
2005-05-13 06:05:00,1.58561,1.58577,1.58557,1.58565,424700001.0
2005-05-13 06:06:00,1.58568,1.58581,1.58556,1.58571,64100000.0
2005-05-13 06:07:00,1.5857,1.58571,1.58542,1.58559,344100002.0
2005-05-13 06:08:00,1.58539,1.58559,1.58537,1.58547,456700001.0
2005-05-13 06:09:00,1.58537,1.58581,1.58537,1.58545,419700000.0
2005-05-13 06:10:00,1.58548,1.58565,1.58547,1.58549,291200001.0
2005-05-13 06:11:00,1.58552,1.58566,1.58545,1.5856,401000001.0
2005-05-13 06:12:00,1.58559,1.58588,1.58551,1.58588,279600000.0
2005-05-13 06:13:00,1.58587,1.58618,1.58579,1.58579,359300001.0
2005-05-13 06:14:00,1.58603,1.58612,1.58585,1.58589,395800002.0
2005-05-13 06:15:00,1.58597,1.58604,1.58587,1.586,146800000.0
2005-05-13 06:16:00,1.5859,1.58607,1.58589,1.58607,237800000.0
2005-05-13 06:17:00,1.58572,1.58583,1.58565,1.58565,183900000.0
2005-05-13 06:18:00,1.58547,1.58566,1.5853,1.5853,206000000.0
2005-05-13 06:19:00,1.58525,1.58543,1.58525,1.5854,195200000.0
2005-05-13 06:20:00,1.5854,1.58557,1.58533,1.58539,338600003.0
2005-05-13 06:22:00,1.58537,1.58563,1.58532,1.5854,278500000.0
2005-05-13 06:23:00,1.58516,1.58532,1.58513,1.58532,272800002.0
2005-05-13 06:24:00,1.58535,1.5855,1.58525,1.58538,334100001.0
2005-05-13 06:25:00,1.58537,1.58545,1.58532,1.5854,224100002.0
2005-05-13 06:26:00,1.58535,1.58547,1.58527,1.58543,315100001.0
2005-05-13 06:27:00,1.58538,1.58545,1.5853,1.5854,364100000.0
2005-05-13 06:28:00,1.58538,1.58546,1.58524,1.58539,330300001.0
2005-05-13 06:29:00,1.5854,1.5855,1.5853,1.58533,101000000.0
2005-05-13 06:30:00,1.58518,1.58545,1.58515,1.58533,272200001.0
2005-05-13 06:31:00,1.5856,1.5859,1.5855,1.5856,184100001.0
2005-05-13 06:32:00,1.58562,1.58576,1.58561,1.58574,184100001.0
2005-05-13 06:33:00,1.58569,1.58594,1.5856,1.58578,274600000.0
2005-05-13 06:34:00,1.58583,1.58594,1.58576,1.58589,221600000.0
2005-05-13 06:35:00,1.5856,1.58585,1.58558,1.58562,128600000.0
2005-05-13 06:36:00,1.58558,1.58568,1.58557,1.5856,97300000.0
2005-05-13 06:37:00,1.5857,1.58576,1.58564,1.58573,214200000.0
2005-05-13 06:38:00,1.58577,1.58614,1.58576,1.58585,93100000.0
2005-05-13 06:39:00,1.58595,1.586,1.5859,1.58595,33700000.0
2005-05-13 06:40:00,1.58592,1.58598,1.58577,1.58588,156100000.0
2005-05-13 06:41:00,1.58587,1.58595,1.5858,1.58593,187300001.0
2005-05-13 06:42:00,1.58589,1.58593,1.58565,1.58581,288700001.0
2005-05-13 06:44:00,1.58593,1.58595,1.5858,1.58585,320900000.0
2005-05-13 06:45:00,1.58578,1.58583,1.58568,1.58583,239700001.0
2005-05-13 06:46:00,1.58576,1.5858,1.58564,1.58566,226500000.0
2005-05-13 06:47:00,1.58567,1.58591,1.58566,1.58583,218800000.0
2005-05-13 06:48:00,1.58578,1.58606,1.58575,1.58598,43000001.0
2005-05-13 06:49:00,1.58592,1.58627,1.58579,1.5858,269600000.0
2005-05-13 06:50:00,1.5862,1.5865,1.5859,1.586,475700000.0
2005-05-13 06:51:00,1.5859,1.586,1.5858,1.5859,475700000.0
2005-05-13 06:52:00,1.586,1.5861,1.5858,1.586,475700000.0
2005-05-13 06:53:00,1.5863,1.5865,1.5862,1.5863,475700000.0
2005-05-13 06:54:00,1.5864,1.5866,1.5863,1.5865,475700000.0
2005-05-13 06:55:00,1.5864,1.5866,1.5862,1.5865,475700000.0
2005-05-13 06:56:00,1.5865,1.5866,1.5864,1.5865,475700000.0
2005-05-13 06:57:00,1.5864,1.5865,1.5862,1.5863,475700000.0
2005-05-13 06:58:00,1.5862,1.5863,1.5858,1.5859,475700000.0
2005-05-13 06:59:00,1.5862,1.5863,1.5858,1.5859,475700000.0
2005-05-13 07:00:00,1.586,1.5865,1.5857,1.5859,475700000.0
2005-05-13 07:01:00,1.586,1.5861,1.5857,1.5858,475700000.0
2005-05-13 07:02:00,1.5857,1.5858,1.5853,1.5855,475700000.0
2005-05-13 07:03:00,1.5857,1.5859,1.5856,1.5857,475700000.0
2005-05-13 07:04:00,1.5855,1.5858,1.5854,1.5855,475700000.0
2005-05-13 07:05:00,1.5857,1.5858,1.5854,1.5857,475700000.0
2005-05-13 07:06:00,1.5858,1.586,1.5856,1.5858,475700000.0
2005-05-13 07:07:00,1.5857,1.5858,1.5854,1.5855,475700000.0
2005-05-13 07:08:00,1.5857,1.586,1.5856,1.5859,475700000.0
2005-05-13 07:09:00,1.586,1.5861,1.5857,1.5859,475700000.0
2005-05-13 07:10:00,1.586,1.5861,1.5859,1.586,475700000.0
2005-05-13 07:11:00,1.5862,1.5863,1.5859,1.586,475700000.0
2005-05-13 07:13:00,1.5862,1.5863,1.5859,1.586,475700000.0
2005-05-13 07:14:00,1.5862,1.5863,1.5859,1.586,475700000.0
2005-05-13 07:15:00,1.5862,1.5864,1.5859,1.5862,475700000.0
2005-05-13 07:16:00,1.5863,1.5864,1.5862,1.5863,475700000.0
2005-05-13 07:17:00,1.5862,1.5864,1.5861,1.5863,475700000.0
2005-05-13 07:18:00,1.5864,1.5865,1.5862,1.5863,475700000.0
2005-05-13 07:19:00,1.5864,1.5865,1.5861,1.5862,475700000.0
2005-05-13 07:20:00,1.5863,1.5865,1.5862,1.5863,475700000.0
2005-05-13 07:21:00,1.5864,1.5865,1.5862,1.5863,475700000.0
2005-05-13 07:24:00,1.5864,1.5866,1.5863,1.5864,475700000.0
2005-05-13 07:25:00,1.5865,1.5866,1.5861,1.5862,475700000.0
2005-05-13 07:26:00,1.5863,1.5864,1.5858,1.5859,475700000.0
2005-05-13 07:27:00,1.586,1.5861,1.5858,1.5859,475700000.0
2005-05-13 07:28:00,1.586,1.5864,1.5859,1.5863,475700000.0
2005-05-13 07:29:00,1.5862,1.5864,1.5861,1.5862,475700000.0
2005-05-13 07:30:00,1.586,1.5861,1.5858,1.586,475700000.0
2005-05-13 07:31:00,1.5862,1.5863,1.5858,1.586,475700000.0
2005-05-13 07:32:00,1.5862,1.5863,1.5859,1.5862,475700000.0
2005-05-13 07:33:00,1.5863,1.5864,1.5861,1.5863,475700000.0
2005-05-13 07:34:00,1.5864,1.5865,1.5862,1.5864,475700000.0
2005-05-13 07:35:00,1.5863,1.5865,1.5862,1.5863,475700000.0
2005-05-13 07:36:00,1.5862,1.5863,1.5861,1.5862,475700000.0
2005-05-13 07:37:00,1.5863,1.5864,1.5861,1.5863,475700000.0
2005-05-13 07:38:00,1.5864,1.5866,1.5862,1.5864,475700000.0
2005-05-13 07:40:00,1.5863,1.5865,1.5862,1.5864,475700000.0
2005-05-13 07:41:00,1.5865,1.5866,1.5863,1.5864,475700000.0
2005-05-13 07:42:00,1.5865,1.5866,1.5862,1.5864,475700000.0
2005-05-13 07:46:00,1.5863,1.5866,1.5862,1.5864,475700000.0
2005-05-13 07:48:00,1.5865,1.5868,1.5863,1.5867,475700000.0
2005-05-13 07:49:00,1.5865,1.587,1.5864,1.5865,475700000.0
2005-05-13 07:50:00,1.5867,1.5869,1.5864,1.5868,475700000.0
2005-05-13 07:51:00,1.5867,1.5869,1.5866,1.5867,475700000.0
2005-05-13 07:52:00,1.5868,1.5869,1.5866,1.5867,475700000.0
2005-05-13 07:53:00,1.5865,1.5868,1.5864,1.5865,475700000.0
2005-05-13 07:55:00,1.5863,1.5864,1.5861,1.5862,475700000.0
2005-05-13 07:56:00,1.586,1.5866,1.5859,1.5863,475700000.0
2005-05-13 07:57:00,1.5865,1.5866,1.5862,1.5864,475700000.0
2005-05-13 07:58:00,1.5863,1.5864,1.5862,1.5863,475700000.0
2005-05-13 08:00:00,1.5862,1.5864,1.5861,1.5863,475700000.0
2005-05-13 08:01:00,1.5864,1.5865,1.5861,1.5863,475700000.0
2005-05-13 08:02:00,1.5864,1.5865,1.5863,1.5864,475700000.0
2005-05-13 08:03:00,1.5865,1.5868,1.5864,1.5865,475700000.0
2005-05-13 08:04:00,1.5867,1.5868,1.5864,1.5867,475700000.0
2005-05-13 08:05:00,1.5868,1.587,1.5865,1.5867,475700000.0
2005-05-13 08:06:00,1.5868,1.5872,1.5865,1.5869,475700000.0
2005-05-13 08:07:00,1.5867,1.5872,1.5865,1.5871,475700000.0
2005-05-13 08:08:00,1.5869,1.5872,1.5868,1.5871,475700000.0
2005-05-13 08:09:00,1.5873,1.5874,1.5867,1.5871,475700000.0
2005-05-13 08:10:00,1.5873,1.5875,1.5872,1.5874,475700000.0
2005-05-13 08:11:00,1.5876,1.5877,1.5873,1.5876,475700000.0
2005-05-13 08:12:00,1.5874,1.5878,1.587,1.5871,475700000.0
2005-05-13 08:13:00,1.5869,1.5872,1.5867,1.5871,475700000.0
2005-05-13 08:14:00,1.5873,1.5877,1.5872,1.5876,475700000.0
2005-05-13 08:15:00,1.5874,1.5877,1.5873,1.5876,475700000.0
2005-05-13 08:16:00,1.5877,1.5883,1.5873,1.5879,475700000.0
2005-05-13 08:17:00,1.5878,1.5882,1.5872,1.5881,475700000.0
2005-05-13 08:18:00,1.5882,1.5883,1.5881,1.5882,475700000.0
2005-05-13 08:19:00,1.5881,1.5882,1.5875,1.5877,475700000.0
2005-05-13 08:20:00,1.5878,1.5879,1.5875,1.5878,475700000.0
2005-05-13 08:21:00,1.5877,1.5878,1.5875,1.5876,475700000.0
2005-05-13 08:22:00,1.5874,1.5879,1.5873,1.5877,475700000.0
2005-05-13 08:23:00,1.5876,1.5878,1.5873,1.5874,475700000.0
2005-05-13 08:24:00,1.5873,1.5874,1.587,1.5873,475700000.0
2005-05-13 08:25:00,1.5874,1.5877,1.5873,1.5874,475700000.0
2005-05-13 08:26:00,1.5876,1.5877,1.5872,1.5873,475700000.0
2005-05-13 08:27:00,1.5874,1.5875,1.587,1.5871,475700000.0
2005-05-13 08:28:00,1.5869,1.5872,1.5866,1.5867,475700000.0
2005-05-13 08:29:00,1.5864,1.587,1.5857,1.5867,475700000.0
2005-05-13 08:30:00,1.5869,1.587,1.5866,1.5867,475700000.0
2005-05-13 08:31:00,1.5868,1.5869,1.5865,1.5867,475700000.0
2005-05-13 08:32:00,1.5868,1.587,1.5867,1.5868,475700000.0
2005-05-13 08:33:00,1.5867,1.5868,1.5865,1.5867,475700000.0
2005-05-13 08:34:00,1.5868,1.5872,1.5867,1.5871,475700000.0
2005-05-13 08:35:00,1.5873,1.5879,1.5872,1.5877,475700000.0
2005-05-13 08:36:00,1.5876,1.5877,1.5868,1.5869,475700000.0
2005-05-13 08:37:00,1.5871,1.5872,1.5868,1.5871,475700000.0
2005-05-13 08:38:00,1.5874,1.5875,1.587,1.5871,475700000.0
2005-05-13 08:39:00,1.5869,1.5872,1.5868,1.5871,475700000.0
2005-05-13 08:40:00,1.5869,1.5872,1.5866,1.5871,475700000.0
2005-05-13 08:41:00,1.5869,1.5872,1.5868,1.5871,475700000.0
2005-05-13 08:42:00,1.5868,1.587,1.5866,1.5869,475700000.0
2005-05-13 08:43:00,1.5868,1.5875,1.5867,1.587,475700000.0
2005-05-13 08:44:00,1.5869,1.5872,1.5864,1.5865,475700000.0
2005-05-13 08:45:00,1.5864,1.5869,1.5863,1.5867,475700000.0
2005-05-13 08:46:00,1.5864,1.5872,1.5863,1.5868,475700000.0
2005-05-13 08:47:00,1.5864,1.5869,1.5863,1.5867,475700000.0
2005-05-13 08:48:00,1.5865,1.587,1.5862,1.5863,475700000.0
2005-05-13 08:49:00,1.5867,1.587,1.5862,1.5865,475700000.0
2005-05-13 08:50:00,1.5869,1.587,1.5858,1.5859,475700000.0
2005-05-13 08:51:00,1.586,1.5861,1.5859,1.586,475700000.0
2005-05-13 08:52:00,1.5862,1.5864,1.5858,1.5859,475700000.0
2005-05-13 08:53:00,1.5858,1.5859,1.5852,1.5853,475700000.0
2005-05-13 08:54:00,1.5854,1.5855,1.5841,1.5852,475700000.0
2005-05-13 08:55:00,1.585,1.5854,1.5847,1.5853,475700000.0
2005-05-13 08:56:00,1.5854,1.5856,1.5852,1.5854,475700000.0
2005-05-13 08:57:00,1.5855,1.5856,1.5852,1.5855,475700000.0
2005-05-13 08:58:00,1.5854,1.5856,1.5851,1.5855,475700000.0
2005-05-13 08:59:00,1.5857,1.5858,1.5853,1.5857,475700000.0
2005-05-13 09:00:00,1.5858,1.5859,1.5854,1.5855,475700000.0
2005-05-13 09:01:00,1.5854,1.586,1.5853,1.5859,475700000.0
2005-05-13 09:02:00,1.586,1.5864,1.5858,1.5863,475700000.0
2005-05-13 09:03:00,1.5864,1.5865,1.5859,1.5863,475700000.0
2005-05-13 09:04:00,1.5858,1.5859,1.5847,1.5853,475700000.0
2005-05-13 09:05:00,1.5854,1.5855,1.5851,1.5854,475700000.0
2005-05-13 09:06:00,1.5853,1.5855,1.5852,1.5853,475700000.0
2005-05-13 09:07:00,1.5854,1.5855,1.5847,1.5848,475700000.0
2005-05-13 09:08:00,1.585,1.5851,1.5847,1.585,475700000.0
2005-05-13 09:09:00,1.5852,1.5853,1.5849,1.585,475700000.0
2005-05-13 09:10:00,1.5853,1.5854,1.5851,1.5853,475700000.0
2005-05-13 09:11:00,1.5852,1.5856,1.5851,1.5855,475700000.0
2005-05-13 09:12:00,1.5854,1.5856,1.5853,1.5854,475700000.0
2005-05-13 09:13:00,1.58543,1.58543,1.58401,1.58401,475700000.0
2005-05-13 09:14:00,1.58385,1.58504,1.58385,1.58504,273900001.0
2005-05-13 09:15:00,1.58511,1.58511,1.58482,1.58506,463800001.0
2005-05-13 09:16:00,1.58518,1.58536,1.5851,1.58535,528700002.0
2005-05-13 09:17:00,1.58521,1.58544,1.58517,1.58539,466800001.0
2005-05-13 09:18:00,1.5854,1.58571,1.58539,1.58544,151000000.0
2005-05-13 09:19:00,1.58546,1.5858,1.58526,1.58536,519500001.0
2005-05-13 09:20:00,1.58538,1.58564,1.58538,1.58564,224400001.0
2005-05-13 09:21:00,1.58561,1.58565,1.58544,1.58554,296800001.0
2005-05-13 09:22:00,1.5855,1.5856,1.58538,1.58551,323700001.0
2005-05-13 09:23:00,1.58564,1.58564,1.58546,1.58556,398100000.0
2005-05-13 09:24:00,1.58566,1.58566,1.58523,1.58527,386900001.0
2005-05-13 09:25:00,1.58532,1.58547,1.58526,1.58532,418500001.0
2005-05-13 09:26:00,1.5852,1.58532,1.58511,1.58513,552800003.0
2005-05-13 09:27:00,1.58491,1.58513,1.58477,1.58497,355900000.0
2005-05-13 09:28:00,1.58503,1.58515,1.58472,1.58502,525800001.0
2005-05-13 09:29:00,1.58496,1.58522,1.58491,1.5851,461700000.0
2005-05-13 09:30:00,1.58507,1.58538,1.58491,1.58534,681300001.0
2005-05-13 09:31:00,1.58512,1.58539,1.5851,1.58514,382800001.0
2005-05-13 09:32:00,1.58525,1.58547,1.58517,1.58541,351900000.0
2005-05-13 09:33:00,1.58547,1.58581,1.58547,1.58567,340800000.0
2005-05-13 09:34:00,1.58566,1.58573,1.58545,1.58566,440100000.0
2005-05-13 09:35:00,1.58554,1.58573,1.58545,1.58546,256900000.0
2005-05-13 09:36:00,1.5853,1.58533,1.58507,1.58519,401800001.0
2005-05-13 09:37:00,1.58535,1.5856,1.58511,1.58522,424100002.0
2005-05-13 09:38:00,1.5853,1.5855,1.5848,1.5849,287100000.0
2005-05-13 09:39:00,1.5848,1.5853,1.5846,1.5852,287100000.0
2005-05-13 09:40:00,1.585,1.5853,1.5849,1.5852,287100000.0
2005-05-13 09:41:00,1.5853,1.5855,1.5851,1.5854,287100000.0
2005-05-13 09:42:00,1.5853,1.5858,1.5852,1.5857,287100000.0
2005-05-13 09:43:00,1.5858,1.5859,1.5856,1.5857,287100000.0
2005-05-13 09:44:00,1.5859,1.586,1.5854,1.5857,287100000.0
2005-05-13 09:45:00,1.5855,1.5856,1.5854,1.5855,287100000.0
2005-05-13 09:46:00,1.5854,1.5856,1.5853,1.5855,287100000.0
2005-05-13 09:47:00,1.5854,1.5856,1.5849,1.5852,287100000.0
2005-05-13 09:48:00,1.585,1.5853,1.5849,1.5852,287100000.0
2005-05-13 09:50:00,1.5853,1.5854,1.5849,1.5852,287100000.0
2005-05-13 09:51:00,1.5853,1.5854,1.5849,1.5852,287100000.0
2005-05-13 09:52:00,1.585,1.5853,1.5849,1.5852,287100000.0
2005-05-13 09:57:00,1.585,1.5853,1.5847,1.5848,287100000.0
2005-05-13 09:58:00,1.585,1.5853,1.5847,1.5852,287100000.0
2005-05-13 09:59:00,1.5853,1.5855,1.5851,1.5853,287100000.0
2005-05-13 10:00:00,1.5852,1.5854,1.5851,1.5853,287100000.0
2005-05-13 10:01:00,1.5852,1.5853,1.5847,1.5848,287100000.0
2005-05-13 10:02:00,1.585,1.5851,1.5847,1.585,287100000.0
2005-05-13 10:03:00,1.5852,1.5853,1.5846,1.5848,287100000.0
2005-05-13 10:04:00,1.585,1.5851,1.5847,1.5848,287100000.0
2005-05-13 10:05:00,1.5847,1.5851,1.5844,1.5847,287100000.0
2005-05-13 10:06:00,1.5845,1.5849,1.5844,1.5848,287100000.0
2005-05-13 10:07:00,1.5847,1.5849,1.5844,1.5847,287100000.0
2005-05-13 10:08:00,1.5848,1.5849,1.5844,1.5847,287100000.0
2005-05-13 10:09:00,1.5845,1.5848,1.5842,1.5845,287100000.0
2005-05-13 10:10:00,1.5847,1.5848,1.5842,1.5843,287100000.0
2005-05-13 10:11:00,1.5842,1.5845,1.5841,1.5844,287100000.0
2005-05-13 10:12:00,1.5843,1.5845,1.5842,1.5843,287100000.0
2005-05-13 10:13:00,1.5842,1.5845,1.5837,1.5839,287100000.0
2005-05-13 10:14:00,1.5842,1.5843,1.5837,1.5842,287100000.0
2005-05-13 10:15:00,1.584,1.5844,1.5839,1.5843,287100000.0
2005-05-13 10:16:00,1.584,1.5846,1.5839,1.5845,287100000.0
2005-05-13 10:17:00,1.5847,1.5848,1.5844,1.5847,287100000.0
2005-05-13 10:18:00,1.5848,1.5849,1.5843,1.5847,287100000.0
2005-05-13 10:19:00,1.58528,1.58547,1.58525,1.58547,287100000.0
2005-05-13 10:20:00,1.58552,1.58552,1.58485,1.58497,562700000.0
2005-05-13 10:21:00,1.58486,1.58508,1.58481,1.58504,428900001.0
2005-05-13 10:22:00,1.58514,1.58559,1.58514,1.58557,317700000.0
2005-05-13 10:23:00,1.58541,1.58563,1.58527,1.58542,453400001.0
2005-05-13 10:24:00,1.58544,1.58557,1.58531,1.58543,410200000.0
2005-05-13 10:25:00,1.58543,1.58551,1.58524,1.5855,409500001.0
2005-05-13 10:26:00,1.5854,1.5857,1.58526,1.58569,549500001.0
2005-05-13 10:27:00,1.58589,1.58589,1.58555,1.58587,492800001.0
2005-05-13 10:28:00,1.58621,1.5865,1.58618,1.58645,679900003.0
2005-05-13 10:29:00,1.58634,1.58634,1.58607,1.5862,487400000.0
2005-05-13 10:30:00,1.58628,1.58646,1.58603,1.58642,605600000.0
2005-05-13 10:31:00,1.5863,1.58661,1.58622,1.58639,554800002.0
2005-05-13 10:32:00,1.58622,1.58647,1.58593,1.58604,489300001.0
2005-05-13 10:33:00,1.58626,1.58646,1.58605,1.5864,472500001.0
2005-05-13 10:34:00,1.58632,1.58632,1.58607,1.58631,365000000.0
2005-05-13 10:35:00,1.58639,1.58648,1.58627,1.58629,477200003.0
2005-05-13 10:36:00,1.58619,1.58659,1.58617,1.58653,620900001.0
2005-05-13 10:37:00,1.58648,1.58649,1.58624,1.58639,523000001.0
2005-05-13 10:38:00,1.58634,1.58647,1.58627,1.58627,433200001.0
2005-05-13 10:39:00,1.58627,1.58628,1.58591,1.58598,435000000.0
2005-05-13 10:40:00,1.58598,1.58611,1.58559,1.58588,332900001.0
2005-05-13 10:41:00,1.58583,1.58583,1.58536,1.58567,622200000.0
2005-05-13 10:42:00,1.58595,1.58595,1.58548,1.58576,359200000.0
2005-05-13 10:43:00,1.58518,1.58526,1.5849,1.58497,449000000.0
2005-05-13 10:44:00,1.58499,1.58549,1.58472,1.58472,584600001.0
2005-05-13 10:45:00,1.58443,1.58443,1.58393,1.58412,559900002.0
2005-05-13 10:46:00,1.58416,1.5846,1.58344,1.5839,331400001.0
2005-05-13 10:47:00,1.58379,1.58425,1.58379,1.58398,401700000.0
2005-05-13 10:48:00,1.5841,1.5841,1.58332,1.58362,551600001.0
2005-05-13 10:49:00,1.58363,1.584,1.58361,1.58366,386300001.0
2005-05-13 10:50:00,1.58364,1.58364,1.58317,1.58352,483200000.0
2005-05-13 10:51:00,1.58351,1.58393,1.58347,1.58393,509800001.0
2005-05-13 10:52:00,1.584,1.58443,1.58369,1.58396,277700000.0
2005-05-13 10:53:00,1.58359,1.58377,1.58357,1.58373,429800001.0
2005-05-13 10:54:00,1.58382,1.58402,1.58369,1.58394,470200001.0
2005-05-13 10:55:00,1.58404,1.58441,1.58381,1.58397,486000001.0
2005-05-13 10:56:00,1.58404,1.58453,1.58404,1.58453,484200000.0
2005-05-13 10:57:00,1.5845,1.58455,1.58407,1.58407,339500000.0
2005-05-13 10:58:00,1.58418,1.5844,1.58408,1.58429,448100002.0
2005-05-13 10:59:00,1.58395,1.5844,1.58395,1.58407,775000002.0
2005-05-13 11:00:00,1.58403,1.58424,1.58395,1.58402,536000001.0
2005-05-13 11:01:00,1.58424,1.5848,1.58424,1.58435,559800003.0
2005-05-13 11:02:00,1.58435,1.58462,1.58388,1.58388,522300000.0
2005-05-13 11:03:00,1.58374,1.58395,1.58344,1.58372,244300000.0
2005-05-13 11:04:00,1.58363,1.58391,1.58336,1.58391,531000003.0
2005-05-13 11:05:00,1.58338,1.58379,1.58319,1.58347,457400000.0
2005-05-13 11:06:00,1.58337,1.58358,1.58328,1.58347,638100001.0
2005-05-13 11:07:00,1.58344,1.5838,1.58344,1.5837,257500000.0
2005-05-13 11:08:00,1.584,1.58408,1.58386,1.58403,337300000.0
2005-05-13 11:09:00,1.58389,1.58428,1.58388,1.58395,426400001.0
2005-05-13 11:10:00,1.58382,1.58411,1.58359,1.58386,465200000.0
2005-05-13 11:11:00,1.58382,1.58415,1.58375,1.58388,496300000.0
2005-05-13 11:12:00,1.58377,1.58423,1.58357,1.58373,519300001.0
2005-05-13 11:13:00,1.58349,1.58372,1.58328,1.58368,452700002.0
2005-05-13 11:14:00,1.58374,1.58374,1.58342,1.58349,513500003.0
2005-05-13 11:15:00,1.58351,1.58373,1.58336,1.58343,458800000.0
2005-05-13 11:16:00,1.5836,1.58386,1.58347,1.58348,418500000.0
2005-05-13 11:17:00,1.58339,1.58358,1.5832,1.5832,446300002.0
2005-05-13 11:18:00,1.58323,1.58355,1.58318,1.58337,425600001.0
2005-05-13 11:19:00,1.58326,1.58358,1.58321,1.58329,395900000.0
2005-05-13 11:20:00,1.58328,1.58364,1.58325,1.58336,565400001.0
2005-05-13 11:21:00,1.58356,1.58357,1.5832,1.58356,593300001.0
2005-05-13 11:22:00,1.58344,1.58384,1.58325,1.58351,655100003.0
2005-05-13 11:23:00,1.58336,1.58394,1.58336,1.58367,511800001.0
2005-05-13 11:24:00,1.58387,1.58409,1.58354,1.58409,478700004.0
2005-05-13 11:25:00,1.58376,1.58436,1.58359,1.58436,514700002.0
2005-05-13 11:26:00,1.58442,1.5845,1.58386,1.58386,564100001.0
2005-05-13 11:27:00,1.58341,1.58353,1.58317,1.58322,591100001.0
2005-05-13 11:28:00,1.58362,1.58362,1.58331,1.5835,378800001.0
2005-05-13 11:29:00,1.58347,1.5835,1.58318,1.58348,478800002.0
2005-05-13 11:30:00,1.58359,1.58364,1.58337,1.58345,440700001.0
2005-05-13 11:31:00,1.58333,1.58362,1.58322,1.58333,568500003.0
2005-05-13 11:32:00,1.58311,1.58344,1.5827,1.58325,424900000.0
2005-05-13 11:33:00,1.58316,1.58316,1.58251,1.58292,474600000.0
2005-05-13 11:34:00,1.58288,1.5833,1.58257,1.58313,557400000.0
2005-05-13 11:35:00,1.58338,1.58338,1.58235,1.58235,521900001.0
2005-05-13 11:36:00,1.58292,1.5831,1.58259,1.58286,535000001.0
2005-05-13 11:37:00,1.58259,1.58291,1.58238,1.58266,540800002.0
2005-05-13 11:38:00,1.58242,1.58267,1.5822,1.58261,528700000.0
2005-05-13 11:39:00,1.58288,1.58289,1.58241,1.58242,674700000.0
2005-05-13 11:40:00,1.58247,1.58249,1.58214,1.58244,707900001.0
2005-05-13 11:41:00,1.5827,1.5829,1.58235,1.5829,724000000.0
2005-05-13 11:42:00,1.58306,1.58306,1.58266,1.58279,599000002.0
2005-05-13 11:43:00,1.58271,1.58285,1.58207,1.58215,537100001.0
2005-05-13 11:44:00,1.58228,1.58251,1.58221,1.58231,694600000.0
2005-05-13 11:45:00,1.58223,1.58283,1.58203,1.58276,565300001.0
2005-05-13 11:46:00,1.58286,1.58436,1.58264,1.58402,639700004.0
2005-05-13 11:47:00,1.5839,1.58443,1.58387,1.58405,441100001.0
2005-05-13 11:48:00,1.5838,1.58396,1.58356,1.58372,551300002.0
2005-05-13 11:49:00,1.58368,1.58387,1.58344,1.58359,439000000.0
2005-05-13 11:50:00,1.58372,1.58377,1.58336,1.58377,369400000.0
2005-05-13 11:51:00,1.58363,1.58368,1.58344,1.58344,153300000.0
2005-05-13 11:52:00,1.58379,1.5841,1.58379,1.5841,262300003.0
2005-05-13 11:53:00,1.58398,1.58422,1.58364,1.58374,244000003.0
2005-05-13 11:54:00,1.58374,1.58394,1.58332,1.58332,345400001.0
2005-05-13 11:55:00,1.58324,1.5835,1.58324,1.58339,468400000.0
2005-05-13 11:56:00,1.58362,1.58365,1.58328,1.58341,471900000.0
2005-05-13 11:57:00,1.58343,1.58372,1.58334,1.58339,527500000.0
2005-05-13 11:58:00,1.58348,1.58405,1.58348,1.58393,563300002.0
2005-05-13 11:59:00,1.584,1.58421,1.5838,1.58381,417600000.0
2005-05-13 12:00:00,1.58355,1.58361,1.58326,1.58356,505600002.0
2005-05-13 12:01:00,1.58333,1.5838,1.58332,1.5838,422400001.0
2005-05-13 12:02:00,1.58349,1.58349,1.58301,1.58329,446600003.0
2005-05-13 12:03:00,1.58309,1.58309,1.5827,1.58307,392400000.0
2005-05-13 12:04:00,1.58297,1.583,1.58277,1.58296,384200002.0
2005-05-13 12:05:00,1.58298,1.58304,1.58247,1.58285,360000001.0
2005-05-13 12:06:00,1.58289,1.58312,1.58273,1.58295,341200000.0
2005-05-13 12:07:00,1.58279,1.58297,1.5827,1.58297,317300000.0
2005-05-13 12:08:00,1.58304,1.58333,1.58277,1.58311,564000001.0
2005-05-13 12:09:00,1.58296,1.58323,1.58271,1.58271,365900000.0
2005-05-13 12:10:00,1.5827,1.5827,1.58231,1.58246,359900001.0
2005-05-13 12:11:00,1.58251,1.58259,1.58226,1.58259,203900000.0
2005-05-13 12:12:00,1.5826,1.58297,1.5826,1.58297,222500000.0
2005-05-13 12:13:00,1.58293,1.58312,1.58284,1.58292,552300001.0
2005-05-13 12:14:00,1.58324,1.58334,1.58288,1.58308,567600001.0
2005-05-13 12:15:00,1.58303,1.58309,1.5827,1.58299,317800001.0
2005-05-13 12:16:00,1.58307,1.58322,1.58297,1.58307,424200001.0
2005-05-13 12:17:00,1.58309,1.58309,1.5828,1.5828,214100001.0
2005-05-13 12:18:00,1.58289,1.58315,1.5827,1.58315,319200001.0
2005-05-13 12:19:00,1.58312,1.58335,1.58309,1.58319,441500000.0
2005-05-13 12:20:00,1.58309,1.58336,1.58305,1.58313,430400002.0
2005-05-13 12:21:00,1.58321,1.58331,1.58311,1.58321,378500000.0
2005-05-13 12:22:00,1.58328,1.5839,1.58328,1.58366,287100000.0
2005-05-13 12:23:00,1.58384,1.5839,1.58347,1.58353,418300001.0
2005-05-13 12:24:00,1.58322,1.58349,1.58296,1.58296,650000002.0
2005-05-13 12:25:00,1.58324,1.58337,1.58301,1.58319,409600001.0
2005-05-13 12:26:00,1.58313,1.58329,1.58283,1.58329,502100001.0
2005-05-13 12:27:00,1.58336,1.58347,1.5832,1.58334,499300001.0
2005-05-13 12:28:00,1.58335,1.58358,1.58327,1.5834,508700000.0
2005-05-13 12:29:00,1.58328,1.5834,1.58308,1.58323,652500002.0
2005-05-13 12:30:00,1.58333,1.58354,1.58324,1.58343,553300002.0
2005-05-13 12:31:00,1.58346,1.58369,1.58317,1.5835,717600001.0
2005-05-13 12:32:00,1.58355,1.58377,1.58346,1.58363,645100001.0
2005-05-13 12:33:00,1.58404,1.58413,1.58373,1.58396,64800000.0
2005-05-13 12:34:00,1.58377,1.58401,1.5836,1.58387,601400001.0
2005-05-13 12:35:00,1.58396,1.58404,1.58369,1.58383,640000003.0
2005-05-13 12:36:00,1.58333,1.58379,1.58314,1.58375,470700001.0
2005-05-13 12:37:00,1.58397,1.58412,1.58388,1.58406,456300000.0
2005-05-13 12:38:00,1.58401,1.58419,1.5839,1.58402,614400000.0
2005-05-13 12:39:00,1.58394,1.58396,1.58372,1.58375,472300001.0
2005-05-13 12:40:00,1.58347,1.58377,1.58345,1.58377,577500002.0
2005-05-13 12:41:00,1.58377,1.58385,1.58356,1.58381,250500000.0
2005-05-13 12:42:00,1.58372,1.58412,1.58372,1.58412,342600000.0
2005-05-13 12:43:00,1.58419,1.5842,1.58384,1.58392,455400002.0
2005-05-13 12:44:00,1.58402,1.58415,1.58379,1.58406,456800003.0
2005-05-13 12:45:00,1.58397,1.58411,1.5835,1.58408,488100000.0
2005-05-13 12:46:00,1.58401,1.58433,1.5839,1.58394,385100000.0
2005-05-13 12:47:00,1.58403,1.58414,1.58393,1.58407,408900002.0
2005-05-13 12:48:00,1.58381,1.5839,1.58339,1.58353,479100003.0
2005-05-13 12:49:00,1.5836,1.58391,1.58357,1.58385,462400001.0
2005-05-13 12:50:00,1.58395,1.58404,1.58348,1.58352,480600000.0
2005-05-13 12:51:00,1.58358,1.58395,1.58351,1.58368,412300001.0
2005-05-13 12:52:00,1.5836,1.58382,1.58358,1.58371,306100001.0
2005-05-13 12:53:00,1.58388,1.584,1.58374,1.58392,264600000.0
2005-05-13 12:54:00,1.58385,1.58408,1.58362,1.58394,381000001.0
2005-05-13 12:55:00,1.58409,1.58413,1.58371,1.58404,511800002.0
2005-05-13 12:56:00,1.58406,1.58437,1.58402,1.58416,412200000.0
2005-05-13 12:57:00,1.5842,1.58428,1.5839,1.58419,542400003.0
2005-05-13 12:58:00,1.58443,1.58464,1.58442,1.58462,299900001.0
2005-05-13 12:59:00,1.58464,1.5847,1.58442,1.58452,688500000.0
2005-05-13 13:00:00,1.58485,1.58524,1.58463,1.58502,195700000.0
2005-05-13 13:01:00,1.58479,1.58486,1.58454,1.58456,424300000.0
2005-05-13 13:02:00,1.58444,1.58481,1.58444,1.58467,405300000.0
2005-05-13 13:03:00,1.58462,1.5847,1.58442,1.58443,469800002.0
2005-05-13 13:04:00,1.58437,1.58437,1.58403,1.58417,248900000.0
2005-05-13 13:05:00,1.58422,1.58454,1.58412,1.58454,106600000.0
2005-05-13 13:06:00,1.58448,1.58448,1.58401,1.58436,371800000.0
2005-05-13 13:07:00,1.58444,1.58445,1.58406,1.58415,285800000.0
2005-05-13 13:08:00,1.58407,1.58415,1.58374,1.5838,166500001.0
2005-05-13 13:09:00,1.58388,1.58413,1.58355,1.58379,312000000.0
2005-05-13 13:10:00,1.58365,1.58365,1.5833,1.5834,143900000.0
2005-05-13 13:11:00,1.58362,1.58379,1.58333,1.58367,399800002.0
2005-05-13 13:12:00,1.58392,1.58402,1.58385,1.58401,257300000.0
2005-05-13 13:13:00,1.584,1.584,1.58385,1.58393,339200002.0
2005-05-13 13:14:00,1.58396,1.58416,1.58392,1.58412,342100000.0
2005-05-13 13:15:00,1.58411,1.58411,1.58374,1.58407,416200001.0
2005-05-13 13:16:00,1.58401,1.58404,1.58389,1.58395,112600000.0
2005-05-13 13:17:00,1.58414,1.58454,1.58414,1.58437,126000001.0
2005-05-13 13:18:00,1.58438,1.58465,1.58435,1.58463,333900001.0
2005-05-13 13:19:00,1.58434,1.58434,1.58383,1.58413,327600001.0
2005-05-13 13:20:00,1.58352,1.58359,1.58327,1.58329,181700001.0
2005-05-13 13:21:00,1.58328,1.58336,1.58321,1.58336,150800001.0
2005-05-13 13:22:00,1.58368,1.58406,1.58319,1.58406,233200000.0
2005-05-13 13:23:00,1.58445,1.58452,1.58431,1.58442,273800000.0
2005-05-13 13:24:00,1.58413,1.58418,1.58389,1.58391,259500001.0
2005-05-13 13:25:00,1.58363,1.58369,1.58337,1.58353,147900001.0
2005-05-13 13:26:00,1.58353,1.58363,1.58343,1.58356,213600000.0
2005-05-13 13:27:00,1.58328,1.58338,1.58281,1.58326,371700001.0
2005-05-13 13:28:00,1.58318,1.5832,1.58294,1.58312,484500001.0
2005-05-13 13:29:00,1.58308,1.58349,1.58308,1.58346,625900001.0
2005-05-13 13:30:00,1.58322,1.58348,1.58316,1.58338,556800004.0
2005-05-13 13:31:00,1.58351,1.58367,1.58323,1.58346,535800001.0
2005-05-13 13:32:00,1.58358,1.58379,1.58338,1.5837,188600000.0
2005-05-13 13:33:00,1.58362,1.58411,1.58347,1.58353,412600000.0
2005-05-13 13:34:00,1.58338,1.58381,1.58338,1.58354,329800001.0
2005-05-13 13:35:00,1.58361,1.58364,1.58341,1.58351,372000000.0
2005-05-13 13:36:00,1.58363,1.58388,1.58359,1.58381,533600002.0
2005-05-13 13:37:00,1.58375,1.58387,1.58347,1.58361,533300000.0
2005-05-13 13:38:00,1.58351,1.58368,1.58321,1.58321,436000002.0
2005-05-13 13:39:00,1.5834,1.5834,1.58298,1.58319,303000001.0
2005-05-13 13:40:00,1.58295,1.58307,1.58251,1.58302,386800000.0
2005-05-13 13:41:00,1.58312,1.58312,1.58277,1.58283,216300000.0
2005-05-13 13:42:00,1.58287,1.58308,1.58287,1.58298,155300000.0
2005-05-13 13:43:00,1.58292,1.58308,1.58282,1.58308,123400000.0
2005-05-13 13:44:00,1.58302,1.58341,1.58288,1.58316,262300000.0
2005-05-13 13:45:00,1.58336,1.58336,1.58305,1.58318,460600000.0
2005-05-13 13:46:00,1.58314,1.58324,1.58296,1.58311,540800002.0
2005-05-13 13:47:00,1.58311,1.58328,1.58297,1.58325,480300000.0
2005-05-13 13:48:00,1.5833,1.58341,1.58325,1.58326,252500001.0
2005-05-13 13:49:00,1.58356,1.5838,1.58347,1.58362,222600001.0
2005-05-13 13:50:00,1.58367,1.58388,1.58365,1.58377,362300002.0
2005-05-13 13:51:00,1.58363,1.58363,1.58308,1.5834,253400000.0
2005-05-13 13:52:00,1.5832,1.58352,1.58319,1.58352,481000002.0
2005-05-13 13:53:00,1.58338,1.58355,1.58329,1.58349,495700003.0
2005-05-13 13:54:00,1.58327,1.58361,1.58321,1.58358,340100001.0
2005-05-13 13:55:00,1.58364,1.58399,1.58364,1.58382,285400000.0
2005-05-13 13:56:00,1.5837,1.58374,1.58348,1.58373,393700000.0
2005-05-13 13:57:00,1.58372,1.58377,1.58354,1.58367,331000000.0
2005-05-13 13:58:00,1.58374,1.58382,1.58328,1.58361,241400001.0
2005-05-13 13:59:00,1.5835,1.58404,1.5835,1.58386,407100000.0
2005-05-13 14:00:00,1.58393,1.58403,1.58378,1.584,289900000.0
2005-05-13 14:01:00,1.58396,1.58401,1.58369,1.58374,399600000.0
2005-05-13 14:02:00,1.58372,1.58386,1.58338,1.58343,319000000.0
2005-05-13 14:03:00,1.58344,1.58395,1.58344,1.58378,474300001.0
2005-05-13 14:04:00,1.58396,1.58414,1.58381,1.58388,406500000.0
2005-05-13 14:05:00,1.58375,1.58378,1.58338,1.5837,388500000.0
2005-05-13 14:06:00,1.58356,1.58356,1.58317,1.58323,386900001.0
2005-05-13 14:07:00,1.58352,1.58382,1.5834,1.58343,336100001.0
2005-05-13 14:08:00,1.58366,1.58392,1.58352,1.58358,377500000.0
2005-05-13 14:09:00,1.58379,1.58429,1.58379,1.58403,161800000.0
2005-05-13 14:10:00,1.58404,1.58428,1.584,1.58406,266100001.0
2005-05-13 14:11:00,1.58427,1.58439,1.58405,1.58405,114100000.0
2005-05-13 14:12:00,1.58406,1.58406,1.58358,1.58372,226300000.0
2005-05-13 14:13:00,1.58379,1.58393,1.5837,1.58393,155800000.0
2005-05-13 14:14:00,1.5837,1.58402,1.58351,1.58377,223100000.0
2005-05-13 14:15:00,1.58349,1.58367,1.58325,1.58359,388600001.0
2005-05-13 14:16:00,1.58362,1.5838,1.58353,1.58379,175900000.0
2005-05-13 14:17:00,1.58384,1.58412,1.5837,1.58386,706500001.0
2005-05-13 14:18:00,1.58401,1.58417,1.58381,1.58403,293700000.0
2005-05-13 14:19:00,1.58398,1.58413,1.58383,1.58396,448800001.0
2005-05-13 14:20:00,1.58392,1.58415,1.58349,1.58415,203800001.0
2005-05-13 14:21:00,1.58426,1.58449,1.58382,1.58429,412700001.0
2005-05-13 14:22:00,1.58507,1.58542,1.58474,1.58478,690600002.0
2005-05-13 14:23:00,1.58554,1.58621,1.58554,1.58621,139900000.0
2005-05-13 14:24:00,1.58598,1.58641,1.58548,1.58548,439300001.0
2005-05-13 14:25:00,1.5855,1.58601,1.58538,1.58568,552400002.0
2005-05-13 14:26:00,1.58553,1.58601,1.58553,1.58601,632900001.0
2005-05-13 14:27:00,1.586,1.58623,1.5858,1.58618,524200003.0
2005-05-13 14:28:00,1.58607,1.58627,1.58567,1.58582,46800000.0
2005-05-13 14:29:00,1.58581,1.5863,1.58576,1.5863,37800000.0
2005-05-13 14:30:00,1.58609,1.58759,1.58527,1.58759,51800000.0
2005-05-13 14:31:00,1.58732,1.58732,1.58643,1.58688,37600000.0
2005-05-13 14:32:00,1.5867,1.5867,1.58645,1.58668,23200000.0
2005-05-13 14:33:00,1.58622,1.58653,1.58596,1.58623,33400000.0
2005-05-13 14:34:00,1.58608,1.58608,1.58541,1.58559,24000000.0
2005-05-13 14:35:00,1.58599,1.58599,1.58552,1.58567,27600000.0
2005-05-13 14:36:00,1.58576,1.58595,1.58515,1.58515,47200000.0
2005-05-13 14:37:00,1.58555,1.58562,1.58544,1.58562,48300000.0
2005-05-13 14:38:00,1.58586,1.58632,1.58568,1.58632,69200002.0
2005-05-13 14:39:00,1.58596,1.58625,1.58563,1.58618,49100000.0
2005-05-13 14:40:00,1.58635,1.58641,1.58562,1.58576,26900000.0
2005-05-13 14:41:00,1.58597,1.58611,1.5858,1.58611,33600000.0
2005-05-13 14:42:00,1.58603,1.58632,1.58576,1.58576,49800000.0
2005-05-13 14:43:00,1.58635,1.58672,1.58635,1.58667,59200000.0
2005-05-13 14:44:00,1.58652,1.58675,1.58633,1.58661,46600000.0
2005-05-13 14:45:00,1.58682,1.58699,1.58658,1.58677,61600001.0
2005-05-13 14:46:00,1.58713,1.58713,1.58672,1.58694,30200000.0
2005-05-13 14:47:00,1.58745,1.58822,1.58745,1.58792,50600001.0
2005-05-13 14:48:00,1.58831,1.58894,1.58831,1.58894,32600000.0
2005-05-13 14:49:00,1.58889,1.58936,1.58871,1.5889,52900000.0
2005-05-13 14:50:00,1.58845,1.58886,1.58845,1.58886,37400000.0
2005-05-13 14:51:00,1.58857,1.58881,1.58836,1.58871,24600000.0
2005-05-13 14:52:00,1.5888,1.58908,1.58868,1.58908,27800000.0
2005-05-13 14:53:00,1.58892,1.5891,1.58846,1.58887,28600000.0
2005-05-13 14:54:00,1.58926,1.59007,1.5888,1.58988,46600000.0
2005-05-13 14:55:00,1.59059,1.59108,1.59031,1.59108,46200000.0
2005-05-13 14:56:00,1.59135,1.59138,1.59099,1.59138,46000000.0
2005-05-13 14:57:00,1.59134,1.59175,1.59104,1.59126,41500000.0
2005-05-13 14:58:00,1.59079,1.59108,1.59078,1.59089,38700000.0
2005-05-13 14:59:00,1.59063,1.59074,1.5902,1.59036,60500000.0
2005-05-13 15:00:00,1.59032,1.5905,1.59007,1.59007,32600000.0
2005-05-13 15:01:00,1.5903,1.59044,1.58996,1.58996,27600000.0
2005-05-13 15:02:00,1.59006,1.5901,1.58989,1.5901,43800000.0
2005-05-13 15:03:00,1.59016,1.59016,1.58918,1.58932,40200000.0
2005-05-13 15:04:00,1.5894,1.58989,1.5894,1.58989,67500000.0
2005-05-13 15:05:00,1.58986,1.58991,1.58973,1.5899,41100000.0
2005-05-13 15:06:00,1.58988,1.58988,1.58943,1.58951,47300000.0
2005-05-13 15:07:00,1.59003,1.59081,1.59003,1.5907,40700000.0
2005-05-13 15:08:00,1.5908,1.59131,1.5908,1.59131,35400000.0
2005-05-13 15:09:00,1.59125,1.59203,1.59125,1.59193,30600000.0
2005-05-13 15:10:00,1.59204,1.59252,1.59202,1.59224,33200000.0
2005-05-13 15:11:00,1.59246,1.59277,1.59246,1.59272,29100000.0
2005-05-13 15:12:00,1.59274,1.59274,1.59211,1.59227,56400001.0
2005-05-13 15:13:00,1.59227,1.5925,1.59197,1.5925,43900000.0
2005-05-13 15:14:00,1.59252,1.59278,1.59246,1.59255,37800000.0
2005-05-13 15:15:00,1.59268,1.59302,1.59239,1.59284,50800000.0
2005-05-13 15:16:00,1.59286,1.59305,1.59262,1.59298,24400000.0
2005-05-13 15:17:00,1.59318,1.59348,1.59295,1.59348,37200000.0
2005-05-13 15:18:00,1.59348,1.59356,1.59293,1.59352,32200000.0
2005-05-13 15:19:00,1.59398,1.59419,1.59375,1.5939,25400000.0
2005-05-13 15:20:00,1.59407,1.59431,1.59395,1.59404,31200000.0
2005-05-13 15:21:00,1.59395,1.59395,1.59352,1.59377,30200000.0
2005-05-13 15:22:00,1.59335,1.59362,1.59326,1.59346,37000000.0
2005-05-13 15:23:00,1.59356,1.59356,1.59322,1.59338,37400000.0
2005-05-13 15:24:00,1.59322,1.59345,1.59299,1.59345,32400000.0
2005-05-13 15:25:00,1.59351,1.59391,1.59351,1.5936,21800000.0
2005-05-13 15:26:00,1.59384,1.59384,1.5934,1.59359,30900000.0
2005-05-13 15:27:00,1.59357,1.59374,1.5933,1.59356,42500000.0
2005-05-13 15:28:00,1.59374,1.59374,1.59349,1.59349,35600000.0
2005-05-13 15:29:00,1.59349,1.59359,1.59339,1.59339,31200000.0
2005-05-13 15:30:00,1.59345,1.5935,1.59318,1.5935,26000000.0
2005-05-13 15:31:00,1.59349,1.59398,1.59349,1.59366,56600000.0
2005-05-13 15:32:00,1.59303,1.59339,1.59302,1.59335,63600000.0
2005-05-13 15:33:00,1.59307,1.59325,1.59284,1.59317,67300000.0
2005-05-13 15:34:00,1.59312,1.59335,1.59312,1.59314,24200000.0
2005-05-13 15:35:00,1.59319,1.59323,1.59293,1.59297,31300000.0
2005-05-13 15:36:00,1.59323,1.59323,1.59267,1.59269,49500000.0
2005-05-13 15:37:00,1.59288,1.59306,1.59285,1.59299,49600000.0
2005-05-13 15:38:00,1.59275,1.59324,1.59274,1.59324,43100000.0
2005-05-13 15:39:00,1.59312,1.59319,1.59302,1.59306,39300000.0
2005-05-13 15:40:00,1.59309,1.59309,1.59252,1.59303,29400000.0
2005-05-13 15:41:00,1.59309,1.59309,1.59202,1.59279,28400000.0
2005-05-13 15:42:00,1.59275,1.59276,1.5923,1.59248,26000000.0
2005-05-13 15:43:00,1.59248,1.59272,1.59225,1.59272,71200000.0
2005-05-13 15:44:00,1.59275,1.59286,1.59223,1.59269,36600000.0
2005-05-13 15:45:00,1.59269,1.59284,1.59072,1.59268,49200001.0
2005-05-13 15:46:00,1.59073,1.59315,1.59073,1.5931,36400000.0
2005-05-13 15:47:00,1.59333,1.59336,1.58922,1.59025,58000000.0
2005-05-13 15:48:00,1.59085,1.59203,1.59085,1.59203,54300000.0
2005-05-13 15:49:00,1.59227,1.59297,1.59219,1.59264,48100000.0
2005-05-13 15:50:00,1.5925,1.59294,1.5925,1.59292,78300000.0
2005-05-13 15:51:00,1.59291,1.59311,1.59271,1.59304,38600000.0
2005-05-13 15:52:00,1.59319,1.5932,1.5929,1.59296,109900000.0
2005-05-13 15:53:00,1.59286,1.59307,1.59273,1.59281,60200000.0
2005-05-13 15:54:00,1.5929,1.59301,1.59272,1.59285,26800000.0
2005-05-13 15:55:00,1.59292,1.593,1.5926,1.5927,39700000.0
2005-05-13 15:56:00,1.59263,1.5929,1.59221,1.59274,30600000.0
2005-05-13 15:57:00,1.59253,1.59269,1.592,1.592,25800000.0
2005-05-13 15:58:00,1.5924,1.59251,1.59195,1.59231,44700000.0
2005-05-13 15:59:00,1.5923,1.59238,1.59202,1.59221,52600000.0
2005-05-13 16:00:00,1.5921,1.59246,1.5921,1.59238,42100000.0
2005-05-13 16:01:00,1.59249,1.59249,1.59177,1.59181,49700000.0
2005-05-13 16:02:00,1.59173,1.59204,1.59133,1.59204,24400000.0
2005-05-13 16:03:00,1.59204,1.59224,1.59187,1.59214,71200002.0
2005-05-13 16:04:00,1.59176,1.59217,1.5914,1.59174,42200000.0
2005-05-13 16:05:00,1.59131,1.59227,1.59131,1.59227,25800000.0
2005-05-13 16:06:00,1.5923,1.59245,1.59193,1.59197,35600000.0
2005-05-13 16:07:00,1.59244,1.59263,1.59222,1.59239,46800000.0
2005-05-13 16:08:00,1.5922,1.5927,1.59207,1.59258,40200000.0
2005-05-13 16:09:00,1.59233,1.59257,1.59223,1.5925,41100000.0
2005-05-13 16:10:00,1.59281,1.59304,1.59261,1.59304,30900000.0
2005-05-13 16:11:00,1.59252,1.5933,1.59229,1.59327,25600000.0
2005-05-13 16:12:00,1.59355,1.59377,1.5934,1.59377,31000000.0
2005-05-13 16:13:00,1.5934,1.5937,1.59323,1.59355,39400001.0
2005-05-13 16:14:00,1.59352,1.59398,1.59352,1.59398,46000000.0
2005-05-13 16:15:00,1.59371,1.59371,1.59302,1.59325,39200000.0
2005-05-13 16:16:00,1.59296,1.59325,1.59268,1.59321,28700000.0
2005-05-13 16:17:00,1.59337,1.59337,1.59309,1.59309,25400000.0
2005-05-13 16:18:00,1.5933,1.59338,1.59327,1.59338,21000000.0
2005-05-13 16:19:00,1.59349,1.59366,1.59312,1.59361,36600000.0
2005-05-13 16:20:00,1.59357,1.5936,1.59318,1.59338,44700000.0
2005-05-13 16:21:00,1.59335,1.59346,1.59302,1.59321,53200000.0
2005-05-13 16:22:00,1.59326,1.59348,1.59318,1.59346,56400000.0
2005-05-13 16:23:00,1.59343,1.59345,1.59298,1.59345,39700000.0
2005-05-13 16:24:00,1.59335,1.59358,1.59316,1.59341,32800000.0
2005-05-13 16:25:00,1.59339,1.59379,1.59277,1.59363,44900000.0
2005-05-13 16:26:00,1.59373,1.59373,1.59347,1.59347,42000000.0
2005-05-13 16:27:00,1.59352,1.59361,1.5932,1.59326,37400000.0
2005-05-13 16:28:00,1.59354,1.59354,1.59314,1.59341,46800000.0
2005-05-13 16:29:00,1.59336,1.59341,1.59316,1.59331,35400000.0
2005-05-13 16:30:00,1.59324,1.59329,1.59311,1.59313,62400000.0
2005-05-13 16:31:00,1.59323,1.59333,1.5932,1.59326,50000000.0
2005-05-13 16:32:00,1.59356,1.59358,1.59305,1.59337,33400000.0
2005-05-13 16:33:00,1.59349,1.59349,1.59297,1.59324,39000000.0
2005-05-13 16:34:00,1.59333,1.59338,1.59309,1.5932,88500000.0
2005-05-13 16:35:00,1.59318,1.5936,1.59318,1.5936,37600000.0
2005-05-13 16:36:00,1.59322,1.59347,1.59287,1.59303,28000000.0
2005-05-13 16:37:00,1.59332,1.59388,1.59322,1.5936,42400000.0
2005-05-13 16:38:00,1.59372,1.59389,1.59365,1.5937,53600000.0
2005-05-13 16:39:00,1.59383,1.59399,1.59354,1.59399,44600001.0
2005-05-13 16:40:00,1.59378,1.59384,1.59371,1.59372,33600000.0
2005-05-13 16:41:00,1.59371,1.59417,1.59371,1.59408,42400000.0
2005-05-13 16:42:00,1.59402,1.5941,1.59386,1.5939,39300000.0
2005-05-13 16:43:00,1.59389,1.5944,1.59389,1.59418,54300000.0
2005-05-13 16:44:00,1.59412,1.59434,1.59387,1.59434,47000000.0
2005-05-13 16:45:00,1.59407,1.59445,1.5939,1.59433,34800000.0
2005-05-13 16:46:00,1.59416,1.59416,1.59363,1.59397,75200000.0
2005-05-13 16:47:00,1.59441,1.59452,1.59422,1.59426,53600001.0
2005-05-13 16:48:00,1.59436,1.59436,1.59368,1.59416,47700000.0
2005-05-13 16:49:00,1.59413,1.59413,1.59376,1.59411,45700000.0
2005-05-13 16:50:00,1.59404,1.59412,1.59397,1.59397,49000000.0
2005-05-13 16:51:00,1.5941,1.59428,1.59389,1.59418,36800000.0
2005-05-13 16:52:00,1.59425,1.59466,1.59405,1.59466,37800000.0
2005-05-13 16:53:00,1.59448,1.59523,1.59424,1.59523,39800000.0
2005-05-13 16:54:00,1.59525,1.59525,1.59479,1.59492,26800000.0
2005-05-13 16:55:00,1.59552,1.59559,1.59511,1.59537,20200000.0
2005-05-13 16:56:00,1.59543,1.59559,1.59525,1.59555,31800000.0
2005-05-13 16:57:00,1.59539,1.59559,1.59507,1.5952,28000000.0
2005-05-13 16:58:00,1.59537,1.59556,1.59519,1.59526,41600000.0
2005-05-13 16:59:00,1.59544,1.5963,1.59509,1.5963,28200000.0
2005-05-13 17:00:00,1.59522,1.59567,1.59522,1.59539,28000000.0
2005-05-13 17:01:00,1.59529,1.59542,1.59501,1.59504,54300000.0
2005-05-13 17:02:00,1.59494,1.595,1.59476,1.59498,35200000.0
2005-05-13 17:03:00,1.59514,1.59524,1.59492,1.59514,40400000.0
2005-05-13 17:04:00,1.59486,1.59498,1.59473,1.59481,31300000.0
2005-05-13 17:05:00,1.59441,1.59488,1.5943,1.59488,18400000.0
2005-05-13 17:06:00,1.59475,1.59492,1.59434,1.59492,39000000.0
2005-05-13 17:07:00,1.59499,1.59518,1.5947,1.5947,40400000.0
2005-05-13 17:08:00,1.59458,1.59484,1.59419,1.59459,36400000.0
2005-05-13 17:09:00,1.59492,1.59492,1.59391,1.59426,39700000.0
2005-05-13 17:10:00,1.59395,1.59431,1.59389,1.59411,31000000.0
2005-05-13 17:11:00,1.59423,1.59437,1.59419,1.59434,50400000.0
2005-05-13 17:12:00,1.59438,1.5946,1.59438,1.59454,30300000.0
2005-05-13 17:13:00,1.5947,1.59481,1.59455,1.59481,31600000.0
2005-05-13 17:14:00,1.59451,1.59505,1.59451,1.59479,39600000.0
2005-05-13 17:15:00,1.59505,1.59505,1.59427,1.59434,37400000.0
2005-05-13 17:16:00,1.59445,1.59453,1.59425,1.59425,46800000.0
2005-05-13 17:17:00,1.59429,1.59433,1.5937,1.59407,31600000.0
2005-05-13 17:18:00,1.59418,1.5942,1.59375,1.5942,44300000.0
2005-05-13 17:19:00,1.59391,1.5946,1.59391,1.5946,35800000.0
2005-05-13 17:20:00,1.59451,1.59465,1.59414,1.59434,34000000.0
2005-05-13 17:21:00,1.59462,1.59472,1.59425,1.59472,58600001.0
2005-05-13 17:22:00,1.59392,1.59433,1.59386,1.59415,53400001.0
2005-05-13 17:23:00,1.59388,1.5943,1.59388,1.5943,22000000.0
2005-05-13 17:24:00,1.59427,1.59442,1.59415,1.59432,34200000.0
2005-05-13 17:25:00,1.59435,1.59471,1.5943,1.59471,45600000.0
2005-05-13 17:26:00,1.59458,1.59458,1.59414,1.59429,48000001.0
2005-05-13 17:27:00,1.59444,1.5945,1.5939,1.5939,34600000.0
2005-05-13 17:28:00,1.59415,1.59428,1.59387,1.59428,49100000.0
2005-05-13 17:29:00,1.59446,1.59462,1.59385,1.59446,60000001.0
2005-05-13 17:30:00,1.59443,1.59445,1.59373,1.59439,29800000.0
2005-05-13 17:31:00,1.59437,1.59437,1.59413,1.59429,39000000.0
2005-05-13 17:32:00,1.59433,1.59473,1.59433,1.59461,20600000.0
2005-05-13 17:33:00,1.59475,1.59486,1.5947,1.5948,62600000.0
2005-05-13 17:34:00,1.59493,1.59527,1.59493,1.59524,51800000.0
2005-05-13 17:35:00,1.59529,1.59562,1.59513,1.59562,37100001.0
2005-05-13 17:36:00,1.59537,1.59545,1.59525,1.59535,57500000.0
2005-05-13 17:37:00,1.59543,1.59558,1.59473,1.59537,39800000.0
2005-05-13 17:38:00,1.59512,1.59556,1.59512,1.59536,34800000.0
2005-05-13 17:39:00,1.59552,1.59552,1.5952,1.59523,27500000.0
2005-05-13 17:40:00,1.59508,1.59543,1.59508,1.59543,24600000.0
2005-05-13 17:41:00,1.59551,1.59557,1.59533,1.59552,41800000.0
2005-05-13 17:42:00,1.59576,1.59622,1.59568,1.59611,20400000.0
2005-05-13 17:43:00,1.59615,1.59629,1.59596,1.59623,49800000.0
2005-05-13 17:44:00,1.59623,1.59646,1.59623,1.59639,46800000.0
2005-05-13 17:45:00,1.59652,1.59653,1.59618,1.59618,35200000.0
2005-05-13 17:46:00,1.59609,1.59625,1.59594,1.5962,43800000.0
2005-05-13 17:47:00,1.59633,1.59639,1.59586,1.59586,40000000.0
2005-05-13 17:48:00,1.59572,1.59605,1.5956,1.59603,52100000.0
2005-05-13 17:49:00,1.59601,1.59601,1.59538,1.59584,29200000.0
2005-05-13 17:50:00,1.59591,1.59591,1.59547,1.59579,43100000.0
2005-05-13 17:51:00,1.59585,1.59615,1.59575,1.59598,26400000.0
2005-05-13 17:52:00,1.59638,1.59642,1.59613,1.59632,33000000.0
2005-05-13 17:53:00,1.59639,1.59676,1.59639,1.59673,26600000.0
2005-05-13 17:54:00,1.59644,1.59648,1.59572,1.59606,35600000.0
2005-05-13 17:55:00,1.59613,1.59634,1.59563,1.59617,53200000.0
2005-05-13 17:56:00,1.59582,1.59591,1.5957,1.5957,26300000.0
2005-05-13 17:57:00,1.59574,1.5959,1.59516,1.59565,48700000.0
2005-05-13 17:58:00,1.59572,1.59572,1.59539,1.59567,43800000.0
2005-05-13 17:59:00,1.59551,1.59579,1.59525,1.59567,69800000.0
2005-05-13 18:00:00,1.59585,1.59585,1.59552,1.59562,68800001.0
2005-05-13 18:01:00,1.59557,1.59557,1.59506,1.59527,46300000.0
2005-05-13 18:02:00,1.59551,1.59551,1.5953,1.5953,32200000.0
2005-05-13 18:03:00,1.59487,1.59487,1.59433,1.59455,33000000.0
2005-05-13 18:04:00,1.5949,1.5949,1.59433,1.59433,50400000.0
2005-05-13 18:05:00,1.59444,1.59444,1.59417,1.59432,27200000.0
2005-05-13 18:06:00,1.59433,1.59465,1.59428,1.59445,73500000.0
2005-05-13 18:07:00,1.59474,1.59474,1.59448,1.59464,52200000.0
2005-05-13 18:08:00,1.59461,1.59482,1.59454,1.59458,51200001.0
2005-05-13 18:09:00,1.59479,1.59498,1.59475,1.59475,65800001.0
2005-05-13 18:10:00,1.59472,1.59499,1.59467,1.59499,37600000.0
2005-05-13 18:11:00,1.59505,1.59505,1.59483,1.59499,54400000.0
2005-05-13 18:12:00,1.59473,1.59473,1.59428,1.59432,40400000.0
2005-05-13 18:13:00,1.59435,1.59445,1.59377,1.59388,78900000.0
2005-05-13 18:14:00,1.59349,1.5943,1.59349,1.59423,25800000.0
2005-05-13 18:15:00,1.59405,1.59424,1.59401,1.59422,30200000.0
2005-05-13 18:16:00,1.59425,1.59447,1.59401,1.59415,63200002.0
2005-05-13 18:17:00,1.5941,1.59421,1.59396,1.59415,44300000.0
2005-05-13 18:18:00,1.59441,1.59451,1.59425,1.59436,45500000.0
2005-05-13 18:19:00,1.59463,1.59467,1.5942,1.5942,42200000.0
2005-05-13 18:20:00,1.59413,1.59453,1.59413,1.59424,48100001.0
2005-05-13 18:21:00,1.59403,1.59421,1.59393,1.59395,40200000.0
2005-05-13 18:22:00,1.59385,1.59385,1.59341,1.59341,45200000.0
2005-05-13 18:23:00,1.59361,1.59376,1.59361,1.59371,33000000.0
2005-05-13 18:24:00,1.5936,1.59361,1.59321,1.59339,46000000.0
2005-05-13 18:25:00,1.59354,1.59372,1.59344,1.59369,32800000.0
2005-05-13 18:26:00,1.59385,1.59388,1.59372,1.59375,39200000.0
2005-05-13 18:27:00,1.59378,1.59418,1.59371,1.59398,37200000.0
2005-05-13 18:28:00,1.59379,1.59406,1.59365,1.59395,39500000.0
2005-05-13 18:29:00,1.5939,1.59424,1.59386,1.59419,49800000.0
2005-05-13 18:30:00,1.59416,1.59416,1.59377,1.59394,41000000.0
2005-05-13 18:31:00,1.59398,1.59418,1.59398,1.59418,40600000.0
2005-05-13 18:32:00,1.59418,1.59421,1.59394,1.59421,23000000.0
2005-05-13 18:33:00,1.59417,1.59417,1.59379,1.59389,39900000.0
2005-05-13 18:34:00,1.59394,1.59411,1.59384,1.59401,28200000.0
2005-05-13 18:35:00,1.59405,1.59413,1.59381,1.59381,46200000.0
2005-05-13 18:36:00,1.59354,1.59394,1.59354,1.59368,48900000.0
2005-05-13 18:37:00,1.59371,1.59371,1.59346,1.59362,44600001.0
2005-05-13 18:38:00,1.59352,1.59377,1.59337,1.5936,29400000.0
2005-05-13 18:39:00,1.59342,1.5937,1.59342,1.59366,24600000.0
2005-05-13 18:40:00,1.59359,1.59359,1.59325,1.59328,45000000.0
2005-05-13 18:41:00,1.59332,1.59358,1.59332,1.59358,22000000.0
2005-05-13 18:42:00,1.59354,1.59354,1.59328,1.59353,37700000.0
2005-05-13 18:43:00,1.59341,1.59374,1.59341,1.59346,26800000.0
2005-05-13 18:44:00,1.59369,1.59369,1.59346,1.59346,32800000.0
2005-05-13 18:45:00,1.59371,1.59382,1.59366,1.59366,21000000.0
2005-05-13 18:46:00,1.59399,1.5942,1.59386,1.59387,42100000.0
2005-05-13 18:47:00,1.59401,1.59431,1.59401,1.59411,43500000.0
2005-05-13 18:48:00,1.59408,1.59431,1.59405,1.59424,33200000.0
2005-05-13 18:49:00,1.59397,1.59397,1.59349,1.59376,35400000.0
2005-05-13 18:50:00,1.5941,1.5941,1.59358,1.59376,32400000.0
2005-05-13 18:51:00,1.59375,1.59386,1.59358,1.59384,61700001.0
2005-05-13 18:52:00,1.59359,1.59406,1.59359,1.59403,44800000.0
2005-05-13 18:53:00,1.5941,1.5943,1.59403,1.5941,31300000.0
2005-05-13 18:54:00,1.59394,1.59394,1.59331,1.59363,23000000.0
2005-05-13 18:55:00,1.59349,1.59384,1.59349,1.59384,35800000.0
2005-05-13 18:56:00,1.59349,1.59383,1.59315,1.59315,27800000.0
2005-05-13 18:57:00,1.59371,1.59378,1.59362,1.59362,37800000.0
2005-05-13 18:58:00,1.59355,1.59357,1.59336,1.59338,33800000.0
2005-05-13 18:59:00,1.59359,1.59377,1.59322,1.59352,28400000.0
2005-05-13 19:00:00,1.59349,1.59367,1.59302,1.59367,24000000.0
2005-05-13 19:01:00,1.59398,1.59427,1.59371,1.59427,43900000.0
2005-05-13 19:02:00,1.59421,1.59449,1.59398,1.59449,33900000.0
2005-05-13 19:03:00,1.59429,1.59483,1.59428,1.59445,54200000.0
2005-05-13 19:04:00,1.59455,1.59493,1.59455,1.59493,34800000.0
2005-05-13 19:05:00,1.59486,1.59495,1.59465,1.59483,33400000.0
2005-05-13 19:06:00,1.59503,1.59508,1.59466,1.59495,25600000.0
2005-05-13 19:07:00,1.59471,1.59482,1.59416,1.59465,56300000.0
2005-05-13 19:08:00,1.59429,1.59472,1.59429,1.59472,19400000.0
2005-05-13 19:09:00,1.59475,1.59483,1.59454,1.59454,39700000.0
2005-05-13 19:10:00,1.59485,1.59485,1.59423,1.59423,40800000.0
2005-05-13 19:11:00,1.59455,1.59482,1.59452,1.59472,39500000.0
2005-05-13 19:12:00,1.59459,1.59497,1.59459,1.59497,40200000.0
2005-05-13 19:13:00,1.59489,1.59495,1.59471,1.59484,38800000.0
2005-05-13 19:14:00,1.59452,1.59484,1.59441,1.59484,38600000.0
2005-05-13 19:15:00,1.59478,1.59483,1.59458,1.59476,41400000.0
2005-05-13 19:16:00,1.59448,1.59473,1.59448,1.59454,25800000.0
2005-05-13 19:17:00,1.59451,1.59472,1.59445,1.59461,45500000.0
2005-05-13 19:18:00,1.59469,1.59469,1.59445,1.59455,39800000.0
2005-05-13 19:19:00,1.5947,1.5948,1.5946,1.5947,42600000.0
2005-05-13 19:20:00,1.59455,1.59456,1.59401,1.59424,42600000.0
2005-05-13 19:21:00,1.59404,1.59444,1.59404,1.59417,32800000.0
2005-05-13 19:22:00,1.59424,1.59432,1.59407,1.59432,35900000.0
2005-05-13 19:23:00,1.59427,1.5946,1.59407,1.59447,36600000.0
2005-05-13 19:24:00,1.59455,1.5946,1.5944,1.59455,42100000.0
2005-05-13 19:25:00,1.59449,1.59449,1.59404,1.59408,40200000.0
2005-05-13 19:26:00,1.59385,1.59419,1.5934,1.59419,35700000.0
2005-05-13 19:27:00,1.59427,1.59449,1.59391,1.59449,30800000.0
2005-05-13 19:28:00,1.59443,1.59443,1.59409,1.59429,31000000.0
2005-05-13 19:29:00,1.59424,1.5943,1.59385,1.5943,25600000.0
2005-05-13 19:30:00,1.59445,1.59463,1.59445,1.59463,34800000.0
2005-05-13 19:31:00,1.59493,1.59493,1.59471,1.59475,59700000.0
2005-05-13 19:32:00,1.59475,1.59521,1.59475,1.59516,38600000.0
2005-05-13 19:33:00,1.5951,1.59512,1.59487,1.59512,55100000.0
2005-05-13 19:34:00,1.59507,1.59518,1.59482,1.59506,75700000.0
2005-05-13 19:35:00,1.59506,1.59527,1.59478,1.59523,50800000.0
2005-05-13 19:36:00,1.59513,1.59554,1.59513,1.59554,23200000.0
2005-05-13 19:37:00,1.59604,1.59604,1.59582,1.59583,34700000.0
2005-05-13 19:38:00,1.59614,1.59655,1.59614,1.59636,25400000.0
2005-05-13 19:39:00,1.59643,1.59665,1.59633,1.59633,41500000.0
2005-05-13 19:40:00,1.59631,1.59638,1.59611,1.59622,37600000.0
2005-05-13 19:41:00,1.59649,1.59649,1.59597,1.59611,37200000.0
2005-05-13 19:42:00,1.59611,1.59655,1.5959,1.59655,35100000.0
2005-05-13 19:43:00,1.59647,1.59647,1.59596,1.59603,45800001.0
2005-05-13 19:44:00,1.59592,1.59594,1.59532,1.59585,53800000.0
2005-05-13 19:45:00,1.59563,1.59564,1.59546,1.59546,39200000.0
2005-05-13 19:46:00,1.59544,1.59583,1.59525,1.59525,45300000.0
2005-05-13 19:47:00,1.5954,1.59573,1.59533,1.59573,34000000.0
2005-05-13 19:48:00,1.59554,1.59554,1.59531,1.5954,36200000.0
2005-05-13 19:49:00,1.59521,1.59545,1.59521,1.59532,36600000.0
2005-05-13 19:50:00,1.59561,1.59561,1.59525,1.59545,42200000.0
2005-05-13 19:51:00,1.59519,1.59549,1.59519,1.5954,31000000.0
2005-05-13 19:52:00,1.59545,1.5956,1.59535,1.59546,23400000.0
2005-05-13 19:53:00,1.59558,1.59569,1.59521,1.59545,49800000.0
2005-05-13 19:54:00,1.59539,1.59549,1.59539,1.59545,29400000.0
2005-05-13 19:55:00,1.59537,1.59542,1.5951,1.5951,24400000.0
2005-05-13 19:56:00,1.59532,1.5956,1.59523,1.59549,30400000.0
2005-05-13 19:57:00,1.59566,1.59593,1.59566,1.59593,41400000.0
2005-05-13 19:58:00,1.59577,1.59577,1.59552,1.59558,47100000.0
2005-05-13 19:59:00,1.59559,1.59571,1.59543,1.59566,51200000.0
2005-05-13 20:00:00,1.59556,1.59566,1.59537,1.59541,57200000.0
2005-05-13 20:01:00,1.59592,1.59607,1.59567,1.59584,53000000.0
2005-05-13 20:02:00,1.5958,1.59587,1.59555,1.59555,33000000.0
2005-05-13 20:03:00,1.5956,1.5956,1.59493,1.59499,25600000.0
2005-05-13 20:04:00,1.59514,1.5954,1.5948,1.59516,48800000.0
2005-05-13 20:05:00,1.59519,1.59527,1.59503,1.59509,38000000.0
2005-05-13 20:06:00,1.5952,1.59541,1.595,1.59541,35600000.0
2005-05-13 20:07:00,1.59532,1.59566,1.59531,1.59543,34200000.0
2005-05-13 20:08:00,1.59566,1.59566,1.59505,1.59515,27100000.0
2005-05-13 20:09:00,1.5952,1.59552,1.59515,1.59552,34600001.0
2005-05-13 20:10:00,1.59538,1.59579,1.59538,1.59547,42400000.0
2005-05-13 20:11:00,1.59524,1.59528,1.59514,1.59525,32000000.0
2005-05-13 20:12:00,1.5953,1.5953,1.59466,1.59527,50100000.0
2005-05-13 20:13:00,1.59545,1.59545,1.59494,1.59501,31800000.0
2005-05-13 20:14:00,1.595,1.5951,1.59432,1.59489,47900000.0
2005-05-13 20:15:00,1.59505,1.59505,1.5948,1.59502,40200000.0
2005-05-13 20:16:00,1.59507,1.5953,1.59495,1.59495,51400000.0
2005-05-13 20:17:00,1.595,1.59503,1.59449,1.59492,52500000.0
2005-05-13 20:18:00,1.59508,1.59534,1.59508,1.59522,50400001.0
2005-05-13 20:19:00,1.5955,1.59576,1.5955,1.59576,51400000.0
2005-05-13 20:20:00,1.59545,1.59545,1.59508,1.59524,26800000.0
2005-05-13 20:21:00,1.5949,1.59513,1.59483,1.59513,38800000.0
2005-05-13 20:22:00,1.59529,1.59545,1.59522,1.59539,42800000.0
2005-05-13 20:23:00,1.59537,1.59538,1.59505,1.59525,39800000.0
2005-05-13 20:24:00,1.59533,1.59533,1.59501,1.59503,35000000.0
2005-05-13 20:25:00,1.59542,1.59558,1.59521,1.59542,51400000.0
2005-05-13 20:26:00,1.59552,1.59552,1.59494,1.59519,31000000.0
2005-05-13 20:27:00,1.59548,1.59566,1.59513,1.59513,43200000.0
2005-05-13 20:28:00,1.59509,1.59551,1.59509,1.59551,25600000.0
2005-05-13 20:29:00,1.59546,1.59546,1.59483,1.59519,41000000.0
2005-05-13 20:30:00,1.59547,1.59562,1.59538,1.59562,34100000.0
2005-05-13 20:31:00,1.59549,1.59563,1.59489,1.59531,50100000.0
2005-05-13 20:32:00,1.59512,1.59531,1.59459,1.59531,31000000.0
2005-05-13 20:33:00,1.5955,1.5955,1.59482,1.59502,36900000.0
2005-05-13 20:34:00,1.59525,1.59549,1.59521,1.59536,37600000.0
2005-05-13 20:35:00,1.59537,1.59543,1.59525,1.59527,63700001.0
2005-05-13 20:36:00,1.59518,1.59536,1.59507,1.59531,41000000.0
2005-05-13 20:37:00,1.59539,1.59539,1.59489,1.59516,50300000.0
2005-05-13 20:38:00,1.59526,1.59526,1.59502,1.59514,35400000.0
2005-05-13 20:39:00,1.59499,1.59526,1.59487,1.59503,55200000.0
2005-05-13 20:40:00,1.59527,1.59554,1.59527,1.59542,29200000.0
2005-05-13 20:41:00,1.5954,1.59552,1.59519,1.59552,45700000.0
2005-05-13 20:42:00,1.59549,1.59562,1.59519,1.59562,45500000.0
2005-05-13 20:43:00,1.59541,1.59547,1.59514,1.59514,43100000.0
2005-05-13 20:44:00,1.5953,1.59536,1.59501,1.59522,38000000.0
2005-05-13 20:46:00,1.59527,1.59529,1.59517,1.59527,26400000.0
2005-05-13 20:47:00,1.59537,1.59541,1.5949,1.59538,50800000.0
2005-05-13 20:48:00,1.59534,1.59548,1.59525,1.59525,42400000.0
2005-05-13 20:49:00,1.59517,1.59527,1.59517,1.59517,21800000.0
2005-05-13 20:50:00,1.59513,1.59529,1.59503,1.59529,41800001.0
2005-05-13 20:51:00,1.5954,1.59566,1.5954,1.59546,26800000.0
2005-05-13 20:52:00,1.59558,1.59568,1.59553,1.59553,49100001.0
2005-05-13 20:53:00,1.59523,1.59553,1.59523,1.59553,41200000.0
2005-05-13 20:54:00,1.59536,1.59573,1.59536,1.59553,42600000.0
2005-05-13 20:55:00,1.59557,1.5958,1.59547,1.5958,37800000.0
2005-05-13 20:56:00,1.59555,1.59604,1.59546,1.59604,30200000.0
2005-05-13 20:57:00,1.59619,1.59623,1.59602,1.59612,20200000.0
2005-05-13 20:58:00,1.59598,1.59617,1.59585,1.59612,48800001.0
2005-05-13 20:59:00,1.596,1.596,1.59524,1.59538,51500000.0
2005-05-13 21:00:00,1.59508,1.59523,1.59448,1.59487,34400000.0
2005-05-13 21:01:00,1.59503,1.59535,1.59479,1.59479,25200000.0
2005-05-13 21:02:00,1.59518,1.59536,1.59476,1.59525,63200000.0
2005-05-13 21:03:00,1.59525,1.59534,1.59508,1.59524,34400000.0
2005-05-13 21:04:00,1.59534,1.59543,1.59509,1.5952,30200000.0
2005-05-13 21:05:00,1.59489,1.59522,1.59489,1.59501,52300000.0
2005-05-13 21:06:00,1.59503,1.59509,1.59472,1.59509,35900000.0
2005-05-13 21:07:00,1.595,1.595,1.5947,1.59472,30600000.0
2005-05-13 21:08:00,1.59471,1.59474,1.59434,1.59474,36700000.0
2005-05-13 21:09:00,1.59493,1.59506,1.59482,1.5949,33000000.0
2005-05-13 21:10:00,1.5949,1.5949,1.59447,1.59461,48800001.0
2005-05-13 21:11:00,1.59462,1.59469,1.59436,1.59442,37400000.0
2005-05-13 21:12:00,1.59454,1.59481,1.59438,1.59472,44800000.0
2005-05-13 21:13:00,1.59455,1.59473,1.594,1.59447,57900000.0
2005-05-13 21:14:00,1.59472,1.59488,1.59451,1.59471,52900000.0
2005-05-13 21:15:00,1.59481,1.59515,1.59481,1.59512,52800000.0
2005-05-13 21:16:00,1.59487,1.59541,1.59487,1.59541,49200000.0
2005-05-13 21:17:00,1.59535,1.5956,1.59525,1.59525,48800000.0
2005-05-13 21:18:00,1.59599,1.59599,1.59541,1.59566,30100000.0
2005-05-13 21:19:00,1.59564,1.59584,1.59559,1.59583,31000000.0
2005-05-13 21:20:00,1.59583,1.59591,1.59565,1.59569,97200002.0
2005-05-13 21:21:00,1.59559,1.59563,1.59538,1.5955,52900000.0
2005-05-13 21:22:00,1.5951,1.59557,1.5951,1.59542,39400000.0
2005-05-13 21:23:00,1.59534,1.59536,1.59485,1.59485,50400000.0
2005-05-13 21:24:00,1.59532,1.59557,1.59519,1.5953,49200000.0
2005-05-13 21:25:00,1.59542,1.59568,1.59523,1.59523,49800000.0
2005-05-13 21:26:00,1.59566,1.59576,1.59551,1.59555,32600000.0
2005-05-13 21:27:00,1.59575,1.59575,1.59558,1.59558,24800000.0
2005-05-13 21:28:00,1.59559,1.59575,1.59559,1.59565,27000000.0
2005-05-13 21:29:00,1.59565,1.59565,1.59547,1.5956,35800000.0
2005-05-13 21:30:00,1.59573,1.59573,1.59544,1.59551,40200000.0
2005-05-13 21:31:00,1.59542,1.59553,1.59534,1.59547,24600000.0
2005-05-13 21:32:00,1.5955,1.5955,1.59531,1.59539,28700000.0
2005-05-13 21:33:00,1.59556,1.59571,1.59544,1.59562,39600001.0
2005-05-13 21:34:00,1.59568,1.5958,1.59564,1.5958,57800001.0
2005-05-13 21:35:00,1.59567,1.59586,1.5954,1.59586,25800000.0
2005-05-13 21:36:00,1.59608,1.59608,1.59563,1.5959,29000000.0
2005-05-13 21:37:00,1.59589,1.59589,1.59564,1.59585,27800000.0
2005-05-13 21:38:00,1.5959,1.59595,1.59569,1.59595,37900000.0
2005-05-13 21:39:00,1.59579,1.59601,1.59579,1.59589,30200000.0
2005-05-13 21:40:00,1.59587,1.5961,1.59582,1.59596,28000000.0
2005-05-13 21:41:00,1.59612,1.59631,1.59602,1.59631,35400000.0
2005-05-13 21:42:00,1.59631,1.59631,1.59577,1.59577,71500000.0
2005-05-13 21:43:00,1.59589,1.59626,1.59572,1.59626,22000000.0
2005-05-13 21:44:00,1.5962,1.59647,1.59613,1.59629,30000000.0
2005-05-13 21:45:00,1.59616,1.59616,1.59586,1.59586,24100000.0
2005-05-13 21:46:00,1.59595,1.59612,1.59582,1.59591,36000000.0
2005-05-13 21:47:00,1.59583,1.59614,1.59583,1.59598,29000000.0
2005-05-13 21:48:00,1.59632,1.59635,1.59607,1.59608,63400001.0
2005-05-13 21:49:00,1.59605,1.5962,1.59602,1.5962,34600000.0
2005-05-13 21:50:00,1.59636,1.59643,1.59625,1.59627,46600000.0
2005-05-13 21:51:00,1.5962,1.59658,1.5962,1.59651,47000000.0
2005-05-13 21:52:00,1.5964,1.59658,1.59628,1.59646,54300000.0
2005-05-13 21:53:00,1.59629,1.59635,1.59597,1.59597,32600000.0
2005-05-13 21:54:00,1.59592,1.59622,1.59592,1.5961,46000000.0
2005-05-13 21:55:00,1.59623,1.59633,1.59612,1.59633,49200000.0
2005-05-13 21:56:00,1.59633,1.59646,1.59626,1.59639,44300000.0
2005-05-13 21:57:00,1.59641,1.59651,1.59601,1.59634,33600000.0
2005-05-13 21:58:00,1.59617,1.59632,1.59614,1.59618,25800000.0
2005-05-13 21:59:00,1.59626,1.59666,1.59623,1.59646,30900000.0
2005-05-13 22:00:00,1.59648,1.59667,1.59648,1.59664,43600000.0
2005-05-13 22:01:00,1.59641,1.59667,1.59641,1.59648,37600000.0
2005-05-13 22:02:00,1.59663,1.59685,1.5965,1.5965,44600000.0
2005-05-13 22:03:00,1.59678,1.5968,1.59643,1.5968,33000000.0
2005-05-13 22:04:00,1.59686,1.59698,1.59653,1.59653,24800000.0
2005-05-13 22:05:00,1.59664,1.59666,1.59642,1.59666,40100000.0
2005-05-13 22:06:00,1.59656,1.59656,1.59615,1.59645,31200000.0
2005-05-13 22:07:00,1.5965,1.59665,1.59643,1.59644,24800000.0
2005-05-13 22:08:00,1.59605,1.59657,1.59605,1.59657,42400000.0
2005-05-13 22:09:00,1.59651,1.59651,1.59618,1.59624,26000000.0
2005-05-13 22:10:00,1.5963,1.5964,1.5962,1.5963,22000000.0
2005-05-13 22:11:00,1.59636,1.59651,1.59626,1.59626,22000000.0
2005-05-13 22:12:00,1.59629,1.59631,1.59609,1.59609,42500000.0
2005-05-13 22:13:00,1.59614,1.59625,1.59614,1.59616,56600000.0
2005-05-13 22:14:00,1.59584,1.5962,1.59582,1.5962,51400000.0
2005-05-13 22:15:00,1.59616,1.59629,1.59601,1.59606,30200000.0
2005-05-13 22:16:00,1.59618,1.59642,1.59615,1.59615,48200000.0
2005-05-13 22:17:00,1.59646,1.59665,1.59633,1.59656,26000000.0
2005-05-13 22:18:00,1.59666,1.59666,1.59636,1.59641,17600000.0
2005-05-13 22:19:00,1.59624,1.59649,1.59624,1.59636,28000000.0
2005-05-13 22:20:00,1.59639,1.59648,1.59619,1.5964,54300000.0
2005-05-13 22:21:00,1.59635,1.59674,1.59605,1.5967,35200000.0
2005-05-13 22:22:00,1.59687,1.59687,1.59656,1.59669,57600000.0
2005-05-13 22:23:00,1.59677,1.59688,1.59676,1.59676,26600000.0
2005-05-13 22:24:00,1.59689,1.59693,1.59666,1.59682,42000000.0
2005-05-13 22:25:00,1.59669,1.59679,1.59659,1.59674,40400000.0
2005-05-13 22:26:00,1.59651,1.59691,1.59651,1.59691,34400000.0
2005-05-13 22:27:00,1.59682,1.59688,1.59645,1.59688,45700000.0
2005-05-13 22:28:00,1.59669,1.59696,1.59663,1.59681,62200000.0
2005-05-13 22:29:00,1.59686,1.59696,1.59671,1.59686,27600000.0
2005-05-13 22:30:00,1.59694,1.59694,1.59668,1.59668,45800000.0
2005-05-13 22:31:00,1.59689,1.5969,1.59621,1.59674,73800002.0
2005-05-13 22:32:00,1.5968,1.5969,1.5967,1.5968,43400000.0
2005-05-13 22:33:00,1.59665,1.5972,1.59665,1.59693,43400000.0
2005-05-13 22:34:00,1.59689,1.59701,1.59645,1.59659,52600000.0
2005-05-13 22:35:00,1.59671,1.59671,1.59635,1.59645,47400000.0
2005-05-13 22:36:00,1.59658,1.59674,1.59602,1.59602,74300001.0
2005-05-13 22:37:00,1.59618,1.59623,1.59594,1.59601,57200000.0
2005-05-13 22:38:00,1.596,1.59619,1.59594,1.59619,34800001.0
2005-05-13 22:39:00,1.59617,1.59622,1.59594,1.59594,22200000.0
2005-05-13 22:40:00,1.59609,1.5964,1.59598,1.59606,37400000.0
2005-05-13 22:41:00,1.59623,1.59645,1.59623,1.59631,23000000.0
2005-05-13 22:42:00,1.59649,1.59654,1.59629,1.59636,42400000.0
2005-05-13 22:43:00,1.59645,1.59673,1.59645,1.59673,50500000.0
2005-05-13 22:44:00,1.59656,1.59661,1.59642,1.59655,52000000.0
2005-05-13 22:45:00,1.5964,1.59648,1.59623,1.59648,23400000.0
2005-05-13 22:46:00,1.59643,1.59643,1.59622,1.59623,36500000.0
2005-05-13 22:47:00,1.5963,1.59664,1.59629,1.59629,53400001.0
2005-05-13 22:48:00,1.59614,1.59654,1.59614,1.59633,31600000.0
2005-05-13 22:49:00,1.59621,1.59668,1.59621,1.59654,30600000.0
2005-05-13 22:50:00,1.59653,1.59664,1.59641,1.59641,15800000.0
2005-05-13 22:51:00,1.59659,1.59665,1.59648,1.59665,26000000.0
2005-05-13 22:52:00,1.5969,1.59709,1.59676,1.59676,25400000.0
2005-05-13 22:53:00,1.59686,1.59736,1.5966,1.59736,59000001.0
2005-05-13 22:54:00,1.59712,1.59712,1.59666,1.5968,43600000.0
2005-05-13 22:55:00,1.59697,1.59712,1.59687,1.59695,26400000.0
2005-05-13 22:56:00,1.59707,1.59732,1.59701,1.59732,35600000.0
2005-05-13 22:57:00,1.59729,1.59729,1.59696,1.59696,34800000.0
2005-05-13 22:58:00,1.59727,1.59768,1.59727,1.59768,18600000.0
2005-05-13 22:59:00,1.5974,1.5982,1.5973,1.598,20600000.0
2005-05-15 23:00:00,1.59706,1.59706,1.59662,1.59671,20600000.0
2005-05-15 23:01:00,1.59691,1.59704,1.59672,1.59704,35000000.0
2005-05-15 23:02:00,1.59689,1.59699,1.59689,1.59694,30200000.0
2005-05-15 23:03:00,1.59697,1.59697,1.5964,1.5964,49800000.0
2005-05-15 23:04:00,1.59653,1.5967,1.5965,1.59669,30600000.0
2005-05-15 23:05:00,1.59659,1.59671,1.59656,1.59671,55300000.0
2005-05-15 23:06:00,1.59648,1.59712,1.59645,1.59668,35600000.0
2005-05-15 23:07:00,1.59646,1.59671,1.59646,1.59661,44400001.0
2005-05-15 23:09:00,1.59656,1.59679,1.59651,1.59656,24600000.0
2005-05-15 23:10:00,1.59661,1.59689,1.59651,1.59674,49800000.0
2005-05-15 23:11:00,1.59679,1.59679,1.59664,1.59672,49800001.0
2005-05-15 23:12:00,1.59685,1.597,1.59685,1.597,35200000.0
2005-05-15 23:14:00,1.59704,1.59707,1.59689,1.59699,33800001.0
2005-05-15 23:16:00,1.59698,1.59698,1.59667,1.59671,15800000.0
2005-05-15 23:18:00,1.59681,1.59684,1.59644,1.59666,64500001.0
2005-05-15 23:31:00,1.59675,1.59681,1.59635,1.59681,23200000.0
2005-05-15 23:33:00,1.59666,1.59676,1.59661,1.59672,43300000.0
2005-05-15 23:34:00,1.59674,1.59682,1.59654,1.59659,54800000.0
2005-05-15 23:59:00,1.59676,1.59678,1.59655,1.59668,50800000.0
2005-05-16 00:00:00,1.59684,1.59692,1.59665,1.59677,51400001.0
2005-05-16 00:02:00,1.59681,1.59681,1.59606,1.59654,38300000.0
2005-05-16 00:03:00,1.59655,1.59657,1.59633,1.59645,37600000.0
2005-05-16 00:04:00,1.59617,1.59639,1.59614,1.59639,30400000.0
2005-05-16 00:05:00,1.59641,1.59641,1.59618,1.59618,48400000.0
2005-05-16 00:06:00,1.59632,1.59651,1.59631,1.59648,28200000.0
2005-05-16 00:07:00,1.59636,1.59646,1.59621,1.59631,29800000.0
2005-05-16 00:08:00,1.59634,1.59634,1.5961,1.59628,59200000.0
2005-05-16 00:09:00,1.59593,1.59598,1.59554,1.59581,42800000.0
2005-05-16 00:10:00,1.59599,1.59612,1.59589,1.59605,25400000.0
2005-05-16 00:11:00,1.59606,1.59607,1.59573,1.59595,44400000.0
2005-05-16 00:12:00,1.59618,1.59618,1.59595,1.59595,29800000.0
2005-05-16 00:13:00,1.59612,1.59615,1.59577,1.59612,39600000.0
2005-05-16 00:14:00,1.59607,1.59628,1.59597,1.59628,41000000.0
2005-05-16 00:15:00,1.59611,1.5963,1.59607,1.59607,24400000.0
2005-05-16 00:16:00,1.59603,1.59606,1.5958,1.59585,30400000.0
2005-05-16 00:17:00,1.59582,1.5961,1.59582,1.5961,35200000.0
2005-05-16 00:18:00,1.59611,1.59611,1.59572,1.59572,38600000.0
2005-05-16 00:19:00,1.59596,1.59613,1.59592,1.59613,20800000.0
2005-05-16 00:20:00,1.59611,1.59611,1.59574,1.59574,42400000.0
2005-05-16 00:21:00,1.59627,1.59641,1.59621,1.59636,20400000.0
2005-05-16 00:22:00,1.59612,1.59633,1.59609,1.59618,32800000.0
2005-05-16 00:23:00,1.59618,1.5963,1.59573,1.59613,70100000.0
2005-05-16 00:24:00,1.59625,1.59635,1.59618,1.59621,52700000.0
2005-05-16 00:25:00,1.59613,1.59624,1.59591,1.59601,45500000.0
2005-05-16 00:26:00,1.59577,1.59577,1.59551,1.59558,35900000.0
2005-05-16 00:27:00,1.59567,1.59567,1.59539,1.59554,31200000.0
2005-05-16 00:28:00,1.59556,1.59567,1.59541,1.59547,43100000.0
2005-05-16 00:29:00,1.59548,1.59587,1.59548,1.5958,48200001.0
2005-05-16 00:30:00,1.59567,1.59616,1.59567,1.59586,46800000.0
2005-05-16 00:31:00,1.59574,1.59574,1.59565,1.59565,18200000.0
2005-05-16 00:32:00,1.5956,1.59575,1.59549,1.59551,37600000.0
2005-05-16 00:33:00,1.59579,1.59579,1.59553,1.5957,39700000.0
2005-05-16 00:34:00,1.5956,1.59584,1.59556,1.59556,32600000.0
2005-05-16 00:35:00,1.59583,1.59583,1.59547,1.5956,40200000.0
2005-05-16 00:36:00,1.59545,1.59545,1.59523,1.59539,35300000.0
2005-05-16 00:37:00,1.59552,1.59552,1.59537,1.59537,32800000.0
2005-05-16 00:38:00,1.5954,1.59543,1.5951,1.59514,25600000.0
2005-05-16 00:39:00,1.59524,1.59549,1.59512,1.59524,51600000.0
2005-05-16 00:40:00,1.59541,1.59572,1.59541,1.59572,39900000.0
2005-05-16 00:41:00,1.59569,1.59569,1.59528,1.5954,39800000.0
2005-05-16 00:42:00,1.59537,1.59545,1.59533,1.59535,54200001.0
2005-05-16 00:43:00,1.59519,1.59561,1.59511,1.59537,18000000.0
2005-05-16 00:44:00,1.59519,1.59519,1.59483,1.59489,23000000.0
2005-05-16 00:45:00,1.59503,1.59508,1.59491,1.59499,67700001.0
2005-05-16 00:46:00,1.59508,1.59524,1.595,1.59524,40800000.0
2005-05-16 00:47:00,1.5952,1.59527,1.59507,1.59517,44600000.0
2005-05-16 00:48:00,1.59504,1.59542,1.59504,1.59524,19000000.0
2005-05-16 00:49:00,1.59522,1.59525,1.59495,1.59517,29800000.0
2005-05-16 00:50:00,1.59486,1.59498,1.59454,1.59458,33000000.0
2005-05-16 00:51:00,1.59435,1.59435,1.59387,1.59415,37600000.0
2005-05-16 00:52:00,1.59409,1.59446,1.59409,1.59446,30400000.0
2005-05-16 00:53:00,1.59442,1.59464,1.59442,1.59457,44600000.0
2005-05-16 00:54:00,1.59397,1.59453,1.59397,1.59453,44900000.0
2005-05-16 00:55:00,1.59475,1.59518,1.59464,1.59518,34200000.0
2005-05-16 00:56:00,1.59506,1.5953,1.59485,1.59485,70100001.0
2005-05-16 00:57:00,1.59451,1.59451,1.59391,1.59391,22800000.0
2005-05-16 00:58:00,1.59394,1.59438,1.59387,1.59425,25600000.0
2005-05-16 00:59:00,1.59456,1.59472,1.59448,1.59472,39000000.0
2005-05-16 01:00:00,1.59475,1.59481,1.59463,1.59463,41400000.0
2005-05-16 01:01:00,1.59453,1.59474,1.59445,1.59459,40100000.0
2005-05-16 01:02:00,1.59423,1.59423,1.59261,1.59398,48000000.0
2005-05-16 01:03:00,1.59435,1.59442,1.594,1.59411,65300001.0
2005-05-16 01:04:00,1.59388,1.59395,1.59371,1.59371,27400000.0
2005-05-16 01:05:00,1.5937,1.5937,1.59355,1.59364,49100000.0
2005-05-16 01:06:00,1.59381,1.59381,1.59342,1.59372,47800000.0
2005-05-16 01:07:00,1.59336,1.59336,1.59212,1.59212,34600000.0
2005-05-16 01:08:00,1.59266,1.59341,1.59266,1.59304,39900000.0
2005-05-16 01:09:00,1.59342,1.59342,1.59303,1.59303,31900000.0
2005-05-16 01:10:00,1.593,1.59306,1.59267,1.59285,32700000.0
2005-05-16 01:11:00,1.59268,1.59278,1.59268,1.59268,29800000.0
2005-05-16 01:12:00,1.59268,1.59278,1.59235,1.59263,27800000.0
2005-05-16 01:13:00,1.59287,1.59287,1.59253,1.59284,31100000.0
2005-05-16 01:14:00,1.59286,1.59316,1.59285,1.59309,22400000.0
2005-05-16 01:15:00,1.59309,1.59309,1.59083,1.59083,40900000.0
2005-05-16 01:16:00,1.59223,1.593,1.59212,1.593,75800002.0
2005-05-16 01:17:00,1.59304,1.59315,1.59279,1.59315,27400000.0
2005-05-16 01:18:00,1.59304,1.59304,1.59245,1.59277,23200000.0
2005-05-16 01:19:00,1.59283,1.59318,1.59283,1.59318,51300000.0
2005-05-16 01:20:00,1.59299,1.59299,1.5913,1.59254,16000000.0
2005-05-16 01:21:00,1.59268,1.59301,1.59233,1.59294,36000000.0
2005-05-16 01:22:00,1.59297,1.59297,1.59265,1.59282,29200000.0
2005-05-16 01:23:00,1.5926,1.59267,1.5925,1.5925,32600000.0
2005-05-16 01:24:00,1.59272,1.59281,1.59252,1.59272,33000000.0
2005-05-16 01:25:00,1.59266,1.5929,1.59241,1.59277,32600000.0
2005-05-16 01:26:00,1.59268,1.59291,1.59266,1.59281,30200000.0
2005-05-16 01:27:00,1.59284,1.5932,1.59284,1.5932,52500000.0
2005-05-16 01:28:00,1.59335,1.59358,1.59291,1.59335,34500000.0
2005-05-16 01:29:00,1.59358,1.59359,1.59333,1.59333,36600000.0
2005-05-16 01:30:00,1.5936,1.59366,1.59324,1.59355,43200000.0
2005-05-16 01:31:00,1.59363,1.59409,1.59339,1.59409,44500000.0
2005-05-16 01:32:00,1.59375,1.59414,1.59346,1.59389,28000000.0
2005-05-16 01:33:00,1.59371,1.59371,1.59348,1.59363,44200001.0
2005-05-16 01:34:00,1.59361,1.59361,1.59291,1.59329,29400000.0
2005-05-16 01:35:00,1.59361,1.5939,1.59319,1.59319,43000000.0
2005-05-16 01:36:00,1.59341,1.59377,1.59341,1.59351,44800000.0
2005-05-16 01:37:00,1.59366,1.5939,1.59334,1.5939,27600000.0
2005-05-16 01:38:00,1.59377,1.59422,1.59377,1.59422,37400000.0
2005-05-16 01:39:00,1.59392,1.59397,1.59289,1.59397,40800000.0
2005-05-16 01:40:00,1.59417,1.59429,1.59376,1.59429,43600000.0
2005-05-16 01:41:00,1.59422,1.59452,1.59402,1.59402,56200000.0
2005-05-16 01:42:00,1.59403,1.59417,1.59385,1.5941,39600000.0
2005-05-16 01:43:00,1.59411,1.59415,1.59356,1.59407,30800000.0
2005-05-16 01:44:00,1.59381,1.59392,1.59357,1.59383,28000000.0
2005-05-16 01:45:00,1.59378,1.59388,1.59363,1.59363,43200000.0
2005-05-16 01:46:00,1.59389,1.59412,1.59383,1.59409,33200000.0
2005-05-16 01:47:00,1.59418,1.59433,1.59405,1.59405,33000000.0
2005-05-16 01:48:00,1.59417,1.5942,1.59374,1.59374,20400000.0
2005-05-16 01:49:00,1.59401,1.59421,1.59372,1.59421,33000000.0
2005-05-16 01:50:00,1.59427,1.59428,1.59394,1.59428,37400000.0
2005-05-16 01:51:00,1.59421,1.59434,1.59399,1.59434,22600000.0
2005-05-16 01:52:00,1.59411,1.59411,1.59389,1.5939,51200001.0
2005-05-16 01:53:00,1.59413,1.59447,1.59394,1.59444,40800000.0
2005-05-16 01:54:00,1.59437,1.59437,1.59378,1.59422,37600000.0
2005-05-16 01:55:00,1.59445,1.59476,1.59444,1.59444,30600000.0
2005-05-16 01:56:00,1.59471,1.59488,1.59461,1.59464,41600000.0
2005-05-16 01:57:00,1.5947,1.59492,1.59466,1.59484,37800000.0
2005-05-16 01:58:00,1.5946,1.59484,1.59448,1.59452,25800000.0
2005-05-16 01:59:00,1.59512,1.59535,1.59512,1.59535,45800000.0
2005-05-16 02:00:00,1.59499,1.59547,1.59499,1.59526,22600000.0
2005-05-16 02:01:00,1.59511,1.59511,1.59497,1.5951,59600000.0
2005-05-16 02:02:00,1.59512,1.59561,1.59512,1.59535,88800000.0
2005-05-16 02:03:00,1.59554,1.59581,1.59501,1.59555,72400000.0
2005-05-16 02:04:00,1.5955,1.5955,1.5953,1.59537,52600000.0
2005-05-16 02:05:00,1.59524,1.59534,1.59511,1.59534,64500000.0
2005-05-16 02:06:00,1.59549,1.5955,1.59501,1.59532,92800000.0
2005-05-16 02:07:00,1.59526,1.59529,1.59488,1.59518,182000000.0
2005-05-16 02:08:00,1.59502,1.59516,1.59502,1.59516,77300001.0
2005-05-16 02:09:00,1.59502,1.59523,1.59483,1.59507,194700000.0
2005-05-16 02:10:00,1.59484,1.59525,1.59482,1.59486,138400000.0
2005-05-16 02:11:00,1.59486,1.59492,1.59486,1.59488,45200000.0
2005-05-16 02:12:00,1.59483,1.59485,1.59477,1.59482,58800000.0
2005-05-16 02:13:00,1.59478,1.59492,1.59478,1.59492,42000001.0
2005-05-16 02:14:00,1.59528,1.5955,1.59512,1.59529,181100002.0
2005-05-16 02:15:00,1.59531,1.59542,1.59506,1.59537,237500000.0
2005-05-16 02:16:00,1.59552,1.59552,1.59482,1.59548,45600000.0
2005-05-16 02:17:00,1.5954,1.5958,1.59512,1.59547,196400001.0
2005-05-16 02:18:00,1.59526,1.5954,1.59463,1.59539,47300000.0
2005-05-16 02:19:00,1.59561,1.59589,1.59553,1.59565,49200000.0
2005-05-16 02:20:00,1.59578,1.59597,1.5957,1.59588,37000000.0
2005-05-16 02:21:00,1.59568,1.59568,1.59455,1.59479,42800000.0
2005-05-16 02:22:00,1.59461,1.59588,1.59461,1.59588,36000000.0
2005-05-16 02:23:00,1.5961,1.5961,1.59484,1.59484,34000000.0
2005-05-16 02:24:00,1.596,1.59615,1.59588,1.59601,25000000.0
2005-05-16 02:25:00,1.59604,1.59623,1.59579,1.59614,127300000.0
2005-05-16 02:26:00,1.59618,1.59643,1.59598,1.59643,73200000.0
2005-05-16 02:27:00,1.59628,1.59666,1.5961,1.59656,62800001.0
2005-05-16 02:28:00,1.59651,1.59657,1.59636,1.59648,64900000.0
2005-05-16 02:29:00,1.59662,1.59662,1.59622,1.59652,65700000.0
2005-05-16 02:30:00,1.59667,1.59667,1.59634,1.59639,30200000.0
2005-05-16 02:31:00,1.59597,1.59597,1.59546,1.59546,56200000.0
2005-05-16 02:32:00,1.59555,1.59596,1.59555,1.59586,44400000.0
2005-05-16 02:33:00,1.59553,1.59553,1.59538,1.59542,287600002.0
2005-05-16 02:34:00,1.59592,1.59592,1.59554,1.59585,37200000.0
2005-05-16 02:35:00,1.59598,1.59598,1.59525,1.59544,96100001.0
2005-05-16 02:36:00,1.59559,1.59559,1.59535,1.59553,27200000.0
2005-05-16 02:37:00,1.59535,1.59555,1.5952,1.59544,87500000.0
2005-05-16 02:38:00,1.59563,1.59578,1.59559,1.59566,45200000.0
2005-05-16 02:39:00,1.59566,1.59587,1.59566,1.59587,37800000.0
2005-05-16 02:40:00,1.59625,1.59668,1.59625,1.59668,22400000.0
2005-05-16 02:41:00,1.5964,1.59648,1.59602,1.59616,23000000.0
2005-05-16 02:42:00,1.59637,1.59662,1.59637,1.59644,36200000.0
2005-05-16 02:43:00,1.59639,1.59645,1.59621,1.59645,30600000.0
2005-05-16 02:44:00,1.59641,1.59648,1.59615,1.59633,26600000.0
2005-05-16 02:45:00,1.59531,1.59573,1.59531,1.5956,40400000.0
2005-05-16 02:46:00,1.59545,1.59566,1.59511,1.59511,135600000.0
2005-05-16 02:47:00,1.59553,1.59567,1.59502,1.59555,283300000.0
2005-05-16 02:48:00,1.59575,1.59577,1.59551,1.59567,100700000.0
2005-05-16 02:49:00,1.59559,1.59599,1.59552,1.59552,62700000.0
2005-05-16 02:50:00,1.59571,1.59606,1.59547,1.59606,118600000.0
2005-05-16 02:51:00,1.59578,1.59589,1.59539,1.59589,77700000.0
2005-05-16 02:52:00,1.59609,1.59609,1.59577,1.59588,36300000.0
2005-05-16 02:53:00,1.59603,1.5961,1.59578,1.59595,44400000.0
2005-05-16 02:54:00,1.59614,1.5962,1.59588,1.59604,50400000.0
2005-05-16 02:55:00,1.59601,1.59601,1.59568,1.59586,36200000.0
2005-05-16 02:56:00,1.59576,1.59576,1.59549,1.59549,89100000.0
2005-05-16 02:57:00,1.59541,1.59541,1.59533,1.59533,58000001.0
2005-05-16 02:58:00,1.59526,1.59529,1.59516,1.59516,72600000.0
2005-05-16 02:59:00,1.59511,1.5953,1.59511,1.59525,65200000.0
2005-05-16 03:00:00,1.59527,1.59543,1.59519,1.5954,113500000.0
2005-05-16 03:01:00,1.5952,1.59522,1.59512,1.59517,55400000.0
2005-05-16 03:02:00,1.59527,1.59547,1.59527,1.59541,52800000.0
2005-05-16 03:03:00,1.5954,1.59566,1.59536,1.59544,54800000.0
2005-05-16 03:04:00,1.59554,1.59578,1.59527,1.59534,49000000.0
2005-05-16 03:05:00,1.59519,1.59529,1.59516,1.59529,62000000.0
2005-05-16 03:06:00,1.59535,1.59557,1.59529,1.59557,74600000.0
2005-05-16 03:07:00,1.59566,1.5962,1.59562,1.59586,87800000.0
2005-05-16 03:08:00,1.59562,1.59562,1.59526,1.59527,45200000.0
2005-05-16 03:09:00,1.59556,1.59569,1.59527,1.59569,23200000.0
2005-05-16 03:10:00,1.59523,1.59567,1.59523,1.59562,34900000.0
2005-05-16 03:11:00,1.59517,1.59529,1.59517,1.59529,43200000.0
2005-05-16 03:12:00,1.59546,1.59546,1.59479,1.59484,42400000.0
2005-05-16 03:13:00,1.59406,1.59441,1.59398,1.59424,29800000.0
2005-05-16 03:14:00,1.59422,1.59449,1.594,1.59449,42000000.0
2005-05-16 03:15:00,1.59425,1.59473,1.59425,1.59437,40500000.0
2005-05-16 03:16:00,1.59423,1.59446,1.59399,1.59444,48500001.0
2005-05-16 03:17:00,1.59444,1.59464,1.59407,1.59443,52300000.0
2005-05-16 03:18:00,1.59466,1.59466,1.59432,1.59463,42700000.0
2005-05-16 03:19:00,1.59461,1.59485,1.59445,1.59485,41600000.0
2005-05-16 03:20:00,1.59441,1.59487,1.59441,1.59487,52200000.0
2005-05-16 03:21:00,1.59447,1.59447,1.5943,1.5943,26200000.0
2005-05-16 03:23:00,1.59427,1.59439,1.59423,1.59435,92300000.0
2005-05-16 03:24:00,1.59443,1.5946,1.59438,1.5946,76300000.0
2005-05-16 03:25:00,1.59506,1.59506,1.59463,1.59469,23400000.0
2005-05-16 03:26:00,1.59456,1.59466,1.59451,1.59461,108200000.0
2005-05-16 03:27:00,1.59456,1.59463,1.59432,1.59433,111300000.0
2005-05-16 03:28:00,1.59439,1.59444,1.59433,1.59439,46000000.0
2005-05-16 03:29:00,1.5944,1.59454,1.5944,1.59453,54400000.0
2005-05-16 03:30:00,1.59438,1.59443,1.59404,1.59443,77800000.0
2005-05-16 03:31:00,1.59445,1.59475,1.59445,1.59471,38300000.0
2005-05-16 03:32:00,1.59465,1.59478,1.59424,1.59424,21600000.0
2005-05-16 03:33:00,1.594,1.59434,1.594,1.59429,26000000.0
2005-05-16 03:34:00,1.5943,1.59431,1.59381,1.59386,38600000.0
2005-05-16 03:35:00,1.59423,1.59428,1.59384,1.59401,56600000.0
2005-05-16 03:36:00,1.59411,1.59445,1.59388,1.59444,38600000.0
2005-05-16 03:37:00,1.59446,1.59451,1.59416,1.59446,35200000.0
2005-05-16 03:38:00,1.59492,1.59504,1.59474,1.59497,41500000.0
2005-05-16 03:39:00,1.59464,1.59468,1.59456,1.59459,77800000.0
2005-05-16 03:40:00,1.59456,1.59511,1.59454,1.59496,148400001.0
2005-05-16 03:41:00,1.59471,1.59481,1.59455,1.59456,87800000.0
2005-05-16 03:42:00,1.59479,1.59489,1.59474,1.59489,89700000.0
2005-05-16 03:43:00,1.59479,1.59494,1.59479,1.59494,23800000.0
2005-05-16 03:44:00,1.59468,1.59479,1.59451,1.59477,32800000.0
2005-05-16 03:45:00,1.59479,1.59502,1.59471,1.59502,48600000.0
2005-05-16 03:46:00,1.59467,1.59471,1.59454,1.59454,39600000.0
2005-05-16 03:47:00,1.59456,1.59469,1.59454,1.59454,30600000.0
2005-05-16 03:48:00,1.59456,1.59477,1.59443,1.59457,37800000.0
2005-05-16 03:49:00,1.5947,1.59474,1.59445,1.59445,21800000.0
2005-05-16 03:50:00,1.59458,1.59468,1.59429,1.5943,113000000.0
2005-05-16 03:51:00,1.59451,1.59468,1.59451,1.59451,43600000.0
2005-05-16 03:52:00,1.59452,1.59453,1.59388,1.59398,77100000.0
2005-05-16 03:53:00,1.5944,1.59462,1.59433,1.59455,52700001.0
2005-05-16 03:54:00,1.59418,1.59481,1.59418,1.59451,23900000.0
2005-05-16 03:55:00,1.59503,1.59504,1.5946,1.59504,56200000.0
2005-05-16 03:56:00,1.59501,1.59516,1.59501,1.59505,21000000.0
2005-05-16 03:57:00,1.59449,1.59451,1.59395,1.594,131200000.0
2005-05-16 03:58:00,1.5939,1.59468,1.5939,1.59408,238500002.0
2005-05-16 03:59:00,1.59467,1.59528,1.59467,1.59528,163000000.0
2005-05-16 04:00:00,1.59538,1.59541,1.59511,1.59511,82800001.0
2005-05-16 04:01:00,1.59508,1.59568,1.59507,1.59568,160400000.0
2005-05-16 04:02:00,1.59577,1.59589,1.59549,1.59549,108500000.0
2005-05-16 04:03:00,1.59573,1.59578,1.5955,1.59573,90900000.0
2005-05-16 04:04:00,1.59576,1.5958,1.5956,1.59575,133900000.0
2005-05-16 04:05:00,1.5956,1.59631,1.59535,1.59627,193800000.0
2005-05-16 04:06:00,1.59582,1.59628,1.59582,1.59594,176500000.0
2005-05-16 04:07:00,1.59607,1.59623,1.59589,1.59596,177500000.0
2005-05-16 04:08:00,1.5963,1.59635,1.5963,1.5963,16800000.0
2005-05-16 04:09:00,1.5964,1.5964,1.59615,1.59635,42200000.0
2005-05-16 04:10:00,1.5962,1.5962,1.59588,1.59609,116500000.0
2005-05-16 04:11:00,1.59607,1.59654,1.59605,1.59632,41400000.0
2005-05-16 04:12:00,1.59606,1.59624,1.59606,1.59624,50000000.0
2005-05-16 04:13:00,1.59619,1.59628,1.59597,1.59597,55200000.0
2005-05-16 04:14:00,1.59605,1.59609,1.59598,1.59604,93600000.0
2005-05-16 04:15:00,1.59603,1.59631,1.596,1.59611,90000000.0
2005-05-16 04:16:00,1.59593,1.59601,1.59561,1.59584,78800000.0
2005-05-16 04:17:00,1.59587,1.59592,1.5958,1.5958,68600001.0
2005-05-16 04:18:00,1.5958,1.5961,1.5958,1.59603,141500000.0
2005-05-16 04:19:00,1.59596,1.59603,1.59589,1.59592,53600000.0
2005-05-16 04:20:00,1.59608,1.59609,1.59577,1.59577,158000000.0
2005-05-16 04:21:00,1.59583,1.5961,1.59583,1.59604,49400000.0
2005-05-16 04:22:00,1.5958,1.59617,1.59575,1.59617,40000000.0
2005-05-16 04:23:00,1.59578,1.59599,1.59578,1.59598,33700000.0
2005-05-16 04:24:00,1.59596,1.59602,1.59584,1.59593,180600000.0
2005-05-16 04:25:00,1.59587,1.5964,1.59583,1.59592,190700000.0
2005-05-16 04:26:00,1.59592,1.59604,1.59577,1.59577,113000000.0
2005-05-16 04:27:00,1.59579,1.59587,1.59569,1.59575,52000000.0
2005-05-16 04:28:00,1.59582,1.59587,1.59577,1.59577,51200000.0
2005-05-16 04:29:00,1.59552,1.59552,1.5947,1.5947,76600000.0
2005-05-16 04:30:00,1.59428,1.59546,1.59428,1.59546,80500000.0
2005-05-16 04:31:00,1.59557,1.59579,1.59546,1.59573,30800000.0
2005-05-16 04:32:00,1.59582,1.59582,1.59447,1.59447,29600000.0
2005-05-16 04:33:00,1.59581,1.59593,1.5957,1.59588,58800000.0
2005-05-16 04:34:00,1.59595,1.59605,1.59585,1.59585,32400000.0
2005-05-16 04:35:00,1.59563,1.59576,1.59554,1.59554,63600000.0
2005-05-16 04:36:00,1.59574,1.59576,1.59501,1.59551,174600000.0
2005-05-16 04:37:00,1.59541,1.59564,1.59514,1.59541,99800000.0
2005-05-16 04:38:00,1.59541,1.59541,1.59528,1.59536,57100001.0
2005-05-16 04:39:00,1.59516,1.59532,1.595,1.59503,65700000.0
2005-05-16 04:40:00,1.59477,1.59504,1.59424,1.59504,45200000.0
2005-05-16 04:41:00,1.59527,1.59555,1.59527,1.59542,48800000.0
2005-05-16 04:42:00,1.59534,1.59549,1.59534,1.59544,52200000.0
2005-05-16 04:43:00,1.59534,1.59534,1.59509,1.59519,46300000.0
2005-05-16 04:44:00,1.59399,1.59445,1.59399,1.59443,35900000.0
2005-05-16 04:45:00,1.59438,1.59453,1.59411,1.59432,49000000.0
2005-05-16 04:46:00,1.59442,1.59498,1.59442,1.59498,43800000.0
2005-05-16 04:47:00,1.59521,1.59561,1.5952,1.59553,107300000.0
2005-05-16 04:48:00,1.59519,1.59544,1.59519,1.59539,54600000.0
2005-05-16 04:49:00,1.59538,1.59566,1.59515,1.59515,61000000.0
2005-05-16 04:50:00,1.59548,1.59549,1.59521,1.59529,36800000.0
2005-05-16 04:51:00,1.59501,1.5951,1.59501,1.5951,34300000.0
2005-05-16 04:52:00,1.59518,1.59571,1.59518,1.59564,47800000.0
2005-05-16 04:53:00,1.59567,1.59591,1.59557,1.59571,47400000.0
2005-05-16 04:54:00,1.59551,1.59572,1.5955,1.5955,45000000.0
2005-05-16 04:55:00,1.59579,1.59579,1.59544,1.59574,27000000.0
2005-05-16 04:56:00,1.59549,1.59575,1.59549,1.59561,40000000.0
2005-05-16 04:58:00,1.59537,1.59579,1.59537,1.59567,33200000.0
2005-05-16 04:59:00,1.59537,1.59562,1.59537,1.59537,95000000.0
2005-05-16 05:00:00,1.59584,1.59584,1.59554,1.59554,54000000.0
2005-05-16 05:01:00,1.59564,1.59582,1.59549,1.59569,39800000.0
2005-05-16 05:02:00,1.59552,1.59564,1.59532,1.59552,33200000.0
2005-05-16 05:03:00,1.59529,1.59543,1.59511,1.59521,150500000.0
2005-05-16 05:04:00,1.59531,1.59532,1.59523,1.59527,208700000.0
2005-05-16 05:05:00,1.59525,1.59535,1.59522,1.59524,149900000.0
2005-05-16 05:06:00,1.59514,1.59514,1.59464,1.59493,151700000.0
2005-05-16 05:07:00,1.59494,1.59526,1.59479,1.59486,272500002.0
2005-05-16 05:08:00,1.59493,1.59522,1.59493,1.59501,303400000.0
2005-05-16 05:09:00,1.59492,1.59524,1.59489,1.59492,190400001.0
2005-05-16 05:10:00,1.59497,1.59507,1.59492,1.59506,243700003.0
2005-05-16 05:11:00,1.59497,1.59505,1.59484,1.59492,121400000.0
2005-05-16 05:12:00,1.59498,1.5952,1.59498,1.5951,141600000.0
2005-05-16 05:13:00,1.59518,1.59539,1.59513,1.59513,146000000.0
2005-05-16 05:14:00,1.59484,1.59497,1.5948,1.59491,231200001.0
2005-05-16 05:15:00,1.59509,1.59533,1.59505,1.5953,35000000.0
2005-05-16 05:16:00,1.59515,1.5952,1.59493,1.59511,186100000.0
2005-05-16 05:17:00,1.59513,1.59556,1.59505,1.59556,170300000.0
2005-05-16 05:19:00,1.59521,1.5955,1.59495,1.59495,275400000.0
2005-05-16 05:20:00,1.59497,1.59523,1.59497,1.59519,255700001.0
2005-05-16 05:21:00,1.59516,1.59556,1.5951,1.59531,307100001.0
2005-05-16 05:22:00,1.59535,1.59542,1.59521,1.5954,258300000.0
2005-05-16 05:23:00,1.59537,1.59549,1.59537,1.59539,137400001.0
2005-05-16 05:24:00,1.59536,1.59554,1.59536,1.59551,202600000.0
2005-05-16 05:25:00,1.59576,1.59595,1.5955,1.5955,223200000.0
2005-05-16 05:26:00,1.59555,1.59555,1.59536,1.59538,130800000.0
2005-05-16 05:27:00,1.59562,1.59585,1.59546,1.59584,220800001.0
2005-05-16 05:28:00,1.59573,1.59573,1.5954,1.59556,230100000.0
2005-05-16 05:29:00,1.5955,1.59573,1.59536,1.59551,302100003.0
2005-05-16 05:30:00,1.59549,1.59569,1.59539,1.59541,236600001.0
2005-05-16 05:31:00,1.59544,1.59565,1.59536,1.59542,65400001.0
2005-05-16 05:32:00,1.59553,1.59567,1.59548,1.59563,174400000.0
2005-05-16 05:33:00,1.59564,1.59564,1.59549,1.59554,228200003.0
2005-05-16 05:34:00,1.5955,1.59598,1.59545,1.59545,258000000.0
2005-05-16 05:35:00,1.59564,1.59574,1.59558,1.59574,25400000.0
2005-05-16 05:36:00,1.59554,1.5957,1.59552,1.59557,187300000.0
2005-05-16 05:37:00,1.59549,1.59554,1.59521,1.59521,205200000.0
2005-05-16 05:38:00,1.59552,1.59583,1.59551,1.59572,131200000.0
2005-05-16 05:40:00,1.59547,1.59574,1.59539,1.59564,233500001.0
2005-05-16 05:42:00,1.59559,1.59563,1.59536,1.5956,238700001.0
2005-05-16 05:43:00,1.59547,1.59557,1.59546,1.59547,74900000.0
2005-05-16 05:44:00,1.59564,1.59577,1.59551,1.59559,107600001.0
2005-05-16 05:45:00,1.59567,1.59587,1.59562,1.59567,152100000.0
2005-05-16 05:46:00,1.59572,1.59587,1.59567,1.59577,201100000.0
2005-05-16 05:47:00,1.59574,1.59577,1.59556,1.59577,224300000.0
2005-05-16 05:48:00,1.59559,1.59567,1.59531,1.59552,259500000.0
2005-05-16 05:49:00,1.5954,1.5954,1.59478,1.59479,174900000.0
2005-05-16 05:50:00,1.59481,1.59534,1.59481,1.59517,330100000.0
2005-05-16 05:51:00,1.59537,1.59561,1.59537,1.59537,147600000.0
2005-05-16 05:52:00,1.5955,1.59581,1.5955,1.59581,177400000.0
2005-05-16 05:53:00,1.59555,1.59555,1.59524,1.59524,95700000.0
2005-05-16 05:54:00,1.59537,1.59563,1.59524,1.59557,210900000.0
2005-05-16 05:55:00,1.59554,1.59572,1.59524,1.59552,181200000.0
2005-05-16 05:56:00,1.59569,1.59603,1.59549,1.59595,112300000.0
2005-05-16 05:57:00,1.59589,1.59597,1.59587,1.5959,201000000.0
2005-05-16 05:58:00,1.59584,1.59584,1.59538,1.59548,141700000.0
2005-05-16 05:59:00,1.59564,1.5957,1.59555,1.59557,74100000.0
2005-05-16 06:00:00,1.59563,1.59581,1.59561,1.59568,215000001.0
2005-05-16 06:01:00,1.59581,1.59586,1.59566,1.59569,146700001.0
2005-05-16 06:02:00,1.5956,1.59573,1.59529,1.59553,264300000.0
2005-05-16 06:03:00,1.59545,1.59558,1.59535,1.5955,42000000.0
2005-05-16 06:04:00,1.59536,1.59545,1.59533,1.59545,192600002.0
2005-05-16 06:05:00,1.59543,1.59557,1.59532,1.59537,406600000.0
2005-05-16 06:06:00,1.59535,1.59567,1.59535,1.59557,107000000.0
2005-05-16 06:07:00,1.59558,1.59566,1.59532,1.59566,365900002.0
2005-05-16 06:08:00,1.59553,1.59566,1.59538,1.59543,493500001.0
2005-05-16 06:09:00,1.59548,1.5958,1.59541,1.59564,408600001.0
2005-05-16 06:10:00,1.59557,1.59579,1.59539,1.5954,293900000.0
2005-05-16 06:11:00,1.59544,1.59567,1.59544,1.59544,419800001.0
2005-05-16 06:12:00,1.59538,1.59583,1.59538,1.59583,225200000.0
2005-05-16 06:13:00,1.59564,1.59605,1.59564,1.59569,354400000.0
2005-05-16 06:14:00,1.59603,1.59621,1.59579,1.59607,433400001.0
2005-05-16 06:15:00,1.59603,1.59625,1.59599,1.59625,162800000.0
2005-05-16 06:16:00,1.59616,1.59616,1.59571,1.59602,193900000.0
2005-05-16 06:17:00,1.59583,1.5961,1.59579,1.59579,171300000.0
2005-05-16 06:18:00,1.59616,1.59643,1.5961,1.59616,228900001.0
2005-05-16 06:19:00,1.59615,1.59633,1.59615,1.5963,161700000.0
2005-05-16 06:20:00,1.59614,1.59619,1.59585,1.59585,338900000.0
2005-05-16 06:21:00,1.59592,1.59607,1.59582,1.59592,273400001.0
2005-05-16 06:22:00,1.59619,1.5964,1.59598,1.59598,263800000.0
2005-05-16 06:23:00,1.59602,1.59626,1.59601,1.59604,270000001.0
2005-05-16 06:24:00,1.59609,1.59618,1.59591,1.59596,343500000.0
2005-05-16 06:25:00,1.59611,1.59618,1.59605,1.59608,232700002.0
2005-05-16 06:26:00,1.59612,1.59626,1.59602,1.59611,309700000.0
2005-05-16 06:27:00,1.596,1.59603,1.59589,1.59594,330600000.0
2005-05-16 06:28:00,1.59599,1.59613,1.59581,1.59594,391000002.0
2005-05-16 06:29:00,1.59592,1.59602,1.59582,1.59585,109800000.0
2005-05-16 06:30:00,1.59592,1.59615,1.59585,1.59608,268400001.0
2005-05-16 06:31:00,1.59617,1.59617,1.59596,1.59596,156400000.0
2005-05-16 06:32:00,1.59606,1.59612,1.59604,1.59606,171700001.0
2005-05-16 06:33:00,1.59607,1.59624,1.59604,1.59607,275700001.0
2005-05-16 06:34:00,1.5959,1.5959,1.59555,1.59585,188900000.0
2005-05-16 06:35:00,1.59567,1.5958,1.59548,1.5958,141600001.0
2005-05-16 06:36:00,1.59574,1.59584,1.59574,1.59574,80500000.0
2005-05-16 06:37:00,1.59579,1.59598,1.59579,1.59598,210300000.0
2005-05-16 06:38:00,1.59604,1.59637,1.59604,1.59612,139100000.0
2005-05-16 06:39:00,1.59641,1.59646,1.59578,1.59584,32600000.0
2005-05-16 06:40:00,1.59606,1.59618,1.59577,1.59618,103600000.0
2005-05-16 06:41:00,1.59622,1.59627,1.59605,1.5962,191400001.0
2005-05-16 06:42:00,1.59626,1.59647,1.59616,1.59616,257900000.0
2005-05-16 06:43:00,1.59619,1.59634,1.59616,1.5963,197000000.0
2005-05-16 06:44:00,1.59633,1.59633,1.59606,1.59612,358000003.0
2005-05-16 06:45:00,1.59625,1.59631,1.59612,1.59631,239700000.0
2005-05-16 06:46:00,1.59628,1.59636,1.59616,1.59619,255100001.0
2005-05-16 06:47:00,1.59628,1.59636,1.59612,1.59622,249200000.0
2005-05-16 06:48:00,1.59596,1.59617,1.59592,1.59604,39600000.0
2005-05-16 06:49:00,1.59594,1.59617,1.59569,1.59589,267000000.0
2005-05-16 06:50:00,1.59634,1.59643,1.59614,1.59616,74100000.0
2005-05-16 06:51:00,1.59627,1.59627,1.59584,1.59608,39000000.0
2005-05-16 06:52:00,1.59592,1.59619,1.59592,1.59595,211100001.0
2005-05-16 06:53:00,1.59582,1.59609,1.59582,1.59589,260700000.0
2005-05-16 06:54:00,1.59576,1.59599,1.59567,1.59574,462900000.0
2005-05-16 06:55:00,1.59561,1.59571,1.59549,1.59564,291300000.0
2005-05-16 06:56:00,1.59577,1.59577,1.59567,1.59567,32200001.0
2005-05-16 06:57:00,1.59576,1.59591,1.59576,1.5959,85200000.0
2005-05-16 06:58:00,1.59603,1.59661,1.59603,1.59661,224500001.0
2005-05-16 06:59:00,1.59612,1.59637,1.59598,1.59631,250400000.0
2005-05-16 07:00:00,1.59647,1.59647,1.59619,1.59625,130800000.0
2005-05-16 07:01:00,1.59642,1.59666,1.59633,1.59637,270100000.0
2005-05-16 07:02:00,1.59628,1.59647,1.59615,1.59633,381000000.0
2005-05-16 07:03:00,1.59628,1.5963,1.59606,1.59627,125600000.0
2005-05-16 07:04:00,1.59655,1.59667,1.59639,1.59646,330200000.0
2005-05-16 07:05:00,1.59671,1.5969,1.59655,1.5968,129200001.0
2005-05-16 07:06:00,1.59695,1.59695,1.59644,1.59658,213400000.0
2005-05-16 07:07:00,1.59676,1.59689,1.59642,1.59689,164900000.0
2005-05-16 07:08:00,1.59696,1.59708,1.59663,1.5968,272300000.0
2005-05-16 07:09:00,1.59649,1.59649,1.59624,1.5963,211500000.0
2005-05-16 07:10:00,1.59629,1.59633,1.59601,1.59618,396100000.0
2005-05-16 07:11:00,1.5962,1.59627,1.59617,1.59622,324100000.0
2005-05-16 07:12:00,1.59612,1.59622,1.59581,1.5961,307300002.0
2005-05-16 07:13:00,1.59612,1.59638,1.59607,1.59615,258800000.0
2005-05-16 07:14:00,1.59607,1.59607,1.59592,1.59597,509800001.0
2005-05-16 07:15:00,1.59624,1.59636,1.59596,1.59636,256700000.0
2005-05-16 07:16:00,1.59622,1.59637,1.59611,1.59629,207100000.0
2005-05-16 07:17:00,1.59613,1.59644,1.59613,1.59619,220100001.0
2005-05-16 07:18:00,1.59637,1.59681,1.59637,1.59672,419900001.0
2005-05-16 07:19:00,1.59701,1.59724,1.59693,1.59724,289800001.0
2005-05-16 07:20:00,1.59703,1.59708,1.59683,1.59696,463200002.0
2005-05-16 07:21:00,1.59694,1.59704,1.59677,1.59677,326600000.0
2005-05-16 07:22:00,1.5969,1.5971,1.59685,1.59697,334900000.0
2005-05-16 07:23:00,1.597,1.59723,1.59681,1.597,461700001.0
2005-05-16 07:24:00,1.59688,1.59698,1.59675,1.59677,278800000.0
2005-05-16 07:25:00,1.59678,1.5969,1.59672,1.59684,375700001.0
2005-05-16 07:26:00,1.59693,1.59708,1.59684,1.59696,255100001.0
2005-05-16 07:27:00,1.59693,1.59694,1.59673,1.59683,162800000.0
2005-05-16 07:28:00,1.5969,1.59692,1.5968,1.5968,256900001.0
2005-05-16 07:29:00,1.59698,1.59716,1.59688,1.59692,222800000.0
2005-05-16 07:30:00,1.59699,1.59722,1.59699,1.59717,498100001.0
2005-05-16 07:31:00,1.59708,1.59742,1.59698,1.59742,266700001.0
2005-05-16 07:32:00,1.59761,1.59797,1.59738,1.59761,377000000.0
2005-05-16 07:33:00,1.5974,1.59799,1.5974,1.59799,398900001.0
2005-05-16 07:34:00,1.59831,1.59831,1.59812,1.59817,287300000.0
2005-05-16 07:35:00,1.59799,1.59799,1.59751,1.59782,238700001.0
2005-05-16 07:36:00,1.5979,1.59813,1.59781,1.59811,364800000.0
2005-05-16 07:37:00,1.5981,1.5981,1.59772,1.59783,263800000.0
2005-05-16 07:38:00,1.59779,1.59794,1.59766,1.59774,29100000.0
2005-05-16 07:39:00,1.5976,1.59783,1.59747,1.59774,364600000.0
2005-05-16 07:40:00,1.59772,1.59779,1.59716,1.59767,337100001.0
2005-05-16 07:41:00,1.59792,1.59826,1.59789,1.59824,628300001.0
2005-05-16 07:42:00,1.59852,1.59876,1.59847,1.59854,330800002.0
2005-05-16 07:43:00,1.59865,1.59873,1.5984,1.59858,182800000.0
2005-05-16 07:44:00,1.59865,1.59871,1.59843,1.59843,404100000.0
2005-05-16 07:45:00,1.59855,1.59855,1.59826,1.59828,375200001.0
2005-05-16 07:46:00,1.59837,1.59856,1.5983,1.59835,411700001.0
2005-05-16 07:47:00,1.59833,1.59854,1.59805,1.59814,676600002.0
2005-05-16 07:48:00,1.59809,1.59835,1.59793,1.59818,716300000.0
2005-05-16 07:49:00,1.59837,1.59837,1.59802,1.5981,622700001.0
2005-05-16 07:50:00,1.59807,1.59827,1.59796,1.59807,568900002.0
2005-05-16 07:51:00,1.59814,1.59814,1.59768,1.59789,594900003.0
2005-05-16 07:52:00,1.59799,1.59807,1.59787,1.59797,458800002.0
2005-05-16 07:53:00,1.59768,1.59801,1.59751,1.59796,519900001.0
2005-05-16 07:54:00,1.59794,1.59794,1.59671,1.59754,410800000.0
2005-05-16 07:55:00,1.59748,1.59771,1.5972,1.59739,426600001.0
2005-05-16 07:56:00,1.59726,1.59753,1.59712,1.59723,732700003.0
2005-05-16 07:57:00,1.59722,1.59742,1.59714,1.59727,610300001.0
2005-05-16 07:58:00,1.59726,1.59726,1.59642,1.59642,692300000.0
2005-05-16 07:59:00,1.59676,1.59676,1.59639,1.59674,427500001.0
2005-05-16 08:00:00,1.59682,1.59682,1.59653,1.59678,386400001.0
2005-05-16 08:01:00,1.5967,1.59713,1.59666,1.59689,488000002.0
2005-05-16 08:02:00,1.59676,1.59685,1.59668,1.59676,236400001.0
2005-05-16 08:03:00,1.59652,1.59655,1.59623,1.59625,461400000.0
2005-05-16 08:04:00,1.59618,1.59636,1.59585,1.59624,427200000.0
2005-05-16 08:05:00,1.59655,1.59655,1.59619,1.59629,323200002.0
2005-05-16 08:06:00,1.59645,1.59645,1.5959,1.59605,671000000.0
2005-05-16 08:07:00,1.59583,1.59583,1.59554,1.59556,464300001.0
2005-05-16 08:08:00,1.59564,1.59588,1.5955,1.59568,363600000.0
2005-05-16 08:09:00,1.59548,1.59548,1.59508,1.59541,498100001.0
2005-05-16 08:10:00,1.59532,1.59565,1.59514,1.59565,557900001.0
2005-05-16 08:11:00,1.59557,1.59577,1.59521,1.59546,250200000.0
2005-05-16 08:12:00,1.5954,1.59563,1.59536,1.59543,442100000.0
2005-05-16 08:13:00,1.59557,1.59569,1.59547,1.59559,237700001.0
2005-05-16 08:14:00,1.59581,1.59605,1.59581,1.59601,94100000.0
2005-05-16 08:15:00,1.59599,1.59612,1.59593,1.59606,293000001.0
2005-05-16 08:16:00,1.59583,1.59617,1.59582,1.59596,265800001.0
2005-05-16 08:17:00,1.59594,1.59594,1.59564,1.5958,278200000.0
2005-05-16 08:18:00,1.59577,1.59618,1.59577,1.59601,154100000.0
2005-05-16 08:19:00,1.59605,1.59623,1.59598,1.59599,295500000.0
2005-05-16 08:20:00,1.59597,1.59613,1.59593,1.59596,248100000.0
2005-05-16 08:21:00,1.59596,1.59623,1.59587,1.59596,479000000.0
2005-05-16 08:22:00,1.59584,1.5959,1.59569,1.5958,303600000.0
2005-05-16 08:23:00,1.59567,1.59598,1.59561,1.59561,230100000.0
2005-05-16 08:24:00,1.59541,1.59541,1.59506,1.59506,462700000.0
2005-05-16 08:25:00,1.5943,1.59451,1.59402,1.59429,610600000.0
2005-05-16 08:26:00,1.59409,1.59436,1.59319,1.59319,353000000.0
2005-05-16 08:27:00,1.59313,1.594,1.59313,1.594,321900000.0
2005-05-16 08:28:00,1.59414,1.59445,1.59413,1.59432,555700003.0
2005-05-16 08:29:00,1.59463,1.59471,1.59448,1.59461,402400000.0
2005-05-16 08:30:00,1.59442,1.59442,1.59341,1.59341,428800001.0
2005-05-16 08:31:00,1.59334,1.59404,1.59334,1.59404,341900001.0
2005-05-16 08:32:00,1.59422,1.59436,1.59413,1.5942,291800000.0
2005-05-16 08:33:00,1.59392,1.59392,1.5934,1.59347,272900000.0
2005-05-16 08:34:00,1.59321,1.5934,1.59313,1.59313,655400004.0
2005-05-16 08:35:00,1.59349,1.5936,1.59325,1.59356,597900005.0
2005-05-16 08:36:00,1.59347,1.59373,1.59338,1.59348,387900001.0
2005-05-16 08:37:00,1.5932,1.59373,1.59307,1.59315,299500000.0
2005-05-16 08:38:00,1.59344,1.59347,1.59321,1.59336,367400003.0
2005-05-16 08:39:00,1.59348,1.59366,1.5933,1.59349,550700001.0
2005-05-16 08:40:00,1.5937,1.59417,1.5937,1.5939,386700001.0
2005-05-16 08:41:00,1.5941,1.59432,1.59388,1.59417,460400000.0
2005-05-16 08:42:00,1.59418,1.59424,1.59391,1.59394,445200001.0
2005-05-16 08:43:00,1.59405,1.59422,1.59394,1.59397,274400000.0
2005-05-16 08:44:00,1.59398,1.59405,1.59381,1.59381,459100000.0
2005-05-16 08:45:00,1.59378,1.59383,1.59343,1.59346,611800000.0
2005-05-16 08:46:00,1.59367,1.59399,1.5936,1.59386,703000002.0
2005-05-16 08:47:00,1.59418,1.59462,1.59407,1.59455,482900000.0
2005-05-16 08:48:00,1.59465,1.59503,1.59464,1.59492,339900001.0
2005-05-16 08:49:00,1.59475,1.59477,1.59423,1.59423,520600001.0
2005-05-16 08:50:00,1.59452,1.59475,1.59441,1.59444,528400000.0
2005-05-16 08:51:00,1.59424,1.59439,1.5936,1.59439,548500000.0
2005-05-16 08:52:00,1.59481,1.59502,1.59476,1.59489,614500002.0
2005-05-16 08:53:00,1.59487,1.59516,1.5946,1.59488,516700000.0
2005-05-16 08:54:00,1.59491,1.5952,1.59404,1.59493,748800000.0
2005-05-16 08:55:00,1.59481,1.59491,1.5943,1.59452,584600000.0
2005-05-16 08:56:00,1.59451,1.59492,1.59443,1.5949,588600002.0
2005-05-16 08:57:00,1.59504,1.59514,1.59474,1.59483,545600000.0
2005-05-16 08:58:00,1.59486,1.59522,1.59481,1.59505,524500003.0
2005-05-16 08:59:00,1.59506,1.59513,1.59484,1.59494,345300001.0
2005-05-16 09:00:00,1.59499,1.5952,1.59487,1.59507,515900002.0
2005-05-16 09:01:00,1.59506,1.59529,1.5949,1.59519,446200002.0
2005-05-16 09:02:00,1.59511,1.5954,1.5951,1.59531,640200001.0
2005-05-16 09:03:00,1.59534,1.59545,1.59507,1.59509,648000000.0
2005-05-16 09:04:00,1.59533,1.5956,1.59507,1.5954,623100000.0
2005-05-16 09:05:00,1.59537,1.59565,1.59481,1.59495,593400001.0
2005-05-16 09:06:00,1.59475,1.59497,1.59448,1.59455,558100002.0
2005-05-16 09:07:00,1.59446,1.59475,1.59446,1.59455,327600000.0
2005-05-16 09:08:00,1.59448,1.59461,1.59434,1.59459,199000000.0
2005-05-16 09:09:00,1.59465,1.59485,1.59456,1.59483,256000000.0
2005-05-16 09:10:00,1.59468,1.59492,1.59452,1.59452,339200001.0
2005-05-16 09:11:00,1.59448,1.59463,1.59427,1.59434,642200001.0
2005-05-16 09:12:00,1.59425,1.59458,1.5941,1.59428,477100001.0
2005-05-16 09:13:00,1.59432,1.59457,1.59427,1.59432,509100001.0
2005-05-16 09:14:00,1.59445,1.59467,1.59429,1.59463,282800000.0
2005-05-16 09:15:00,1.59448,1.59448,1.59408,1.59433,432200002.0
2005-05-16 09:16:00,1.59441,1.59459,1.59424,1.59449,588200002.0
2005-05-16 09:17:00,1.59449,1.59466,1.59444,1.59466,496900001.0
2005-05-16 09:18:00,1.59475,1.59486,1.59464,1.59478,191200000.0
2005-05-16 09:19:00,1.59483,1.59496,1.59466,1.59473,516500002.0
2005-05-16 09:20:00,1.5947,1.59497,1.59469,1.59481,283700001.0
2005-05-16 09:21:00,1.59491,1.59504,1.59482,1.59504,320300003.0
2005-05-16 09:22:00,1.59513,1.59513,1.59462,1.59469,326800000.0
2005-05-16 09:23:00,1.59516,1.59516,1.59435,1.59435,317800000.0
2005-05-16 09:24:00,1.59414,1.59437,1.59394,1.5941,336400000.0
2005-05-16 09:25:00,1.5943,1.5945,1.59423,1.5945,442500002.0
2005-05-16 09:26:00,1.5945,1.59475,1.5944,1.59467,560500000.0
2005-05-16 09:27:00,1.59463,1.59476,1.5944,1.5944,330600000.0
2005-05-16 09:28:00,1.59431,1.59442,1.59385,1.59385,460400001.0
2005-05-16 09:29:00,1.59381,1.59409,1.59366,1.59403,484400002.0
2005-05-16 09:30:00,1.59403,1.59418,1.59377,1.59386,676800000.0
2005-05-16 09:31:00,1.59375,1.59404,1.59364,1.59364,383500002.0
2005-05-16 09:32:00,1.59361,1.59361,1.59334,1.59353,421700001.0
2005-05-16 09:33:00,1.59342,1.59371,1.59328,1.59362,316900002.0
2005-05-16 09:34:00,1.59374,1.59399,1.59349,1.59369,460000003.0
2005-05-16 09:35:00,1.59378,1.59416,1.59361,1.59416,269800000.0
2005-05-16 09:36:00,1.59395,1.59481,1.59395,1.59481,423700001.0
2005-05-16 09:37:00,1.59454,1.59454,1.59413,1.59422,429700002.0
2005-05-16 09:38:00,1.59395,1.59438,1.59395,1.59429,407000000.0
2005-05-16 09:39:00,1.5942,1.59431,1.5935,1.59387,451100002.0
2005-05-16 09:40:00,1.59417,1.59445,1.59417,1.59445,359500000.0
2005-05-16 09:41:00,1.59384,1.59438,1.59375,1.59427,450800000.0
2005-05-16 09:42:00,1.59475,1.59495,1.59456,1.59462,474300000.0
2005-05-16 09:43:00,1.59468,1.59474,1.59446,1.59465,277200001.0
2005-05-16 09:44:00,1.59464,1.59474,1.59398,1.5944,471900001.0
2005-05-16 09:45:00,1.59475,1.59494,1.59469,1.59487,586800002.0
2005-05-16 09:46:00,1.59478,1.59534,1.59478,1.59534,316000000.0
2005-05-16 09:47:00,1.59538,1.5954,1.59512,1.59539,425100002.0
2005-05-16 09:48:00,1.5954,1.5954,1.59512,1.59514,281200000.0
2005-05-16 09:49:00,1.59527,1.59549,1.59514,1.59539,532800001.0
2005-05-16 09:50:00,1.59527,1.59539,1.59516,1.59529,454600000.0
2005-05-16 09:52:00,1.5953,1.59539,1.59504,1.59516,416000002.0
2005-05-16 09:53:00,1.59513,1.59537,1.59513,1.59525,303400001.0
2005-05-16 09:54:00,1.59512,1.59518,1.5945,1.5945,548700001.0
2005-05-16 09:55:00,1.59486,1.5951,1.59477,1.59504,591800002.0
2005-05-16 09:56:00,1.59501,1.59507,1.59482,1.59482,337700000.0
2005-05-16 09:57:00,1.59481,1.59483,1.59456,1.59468,574700000.0
2005-05-16 09:58:00,1.59471,1.59471,1.59405,1.59417,862300003.0
2005-05-16 09:59:00,1.59424,1.59452,1.59399,1.59452,675900000.0
2005-05-16 10:00:00,1.59464,1.59546,1.59464,1.59546,223100000.0
2005-05-16 10:01:00,1.59558,1.59563,1.59526,1.59553,649800000.0
2005-05-16 10:02:00,1.5956,1.59567,1.59534,1.5954,551300001.0
2005-05-16 10:03:00,1.59546,1.59564,1.59541,1.59564,377500001.0
2005-05-16 10:04:00,1.59563,1.59579,1.59531,1.59578,425600002.0
2005-05-16 10:05:00,1.59565,1.59581,1.59562,1.59576,392400001.0
2005-05-16 10:06:00,1.59585,1.59593,1.59551,1.59579,513400000.0
2005-05-16 10:07:00,1.59577,1.59622,1.59572,1.59594,556100000.0
2005-05-16 10:08:00,1.59581,1.59601,1.59563,1.59571,471300001.0
2005-05-16 10:09:00,1.59578,1.59587,1.59558,1.59587,573700002.0
2005-05-16 10:10:00,1.59573,1.59586,1.59568,1.59583,357300000.0
2005-05-16 10:11:00,1.59614,1.5963,1.59608,1.5963,377400001.0
2005-05-16 10:12:00,1.59636,1.59645,1.59614,1.59614,464200001.0
2005-05-16 10:13:00,1.59627,1.5963,1.59612,1.59622,523800001.0
2005-05-16 10:14:00,1.59626,1.59651,1.5962,1.59641,561900003.0
2005-05-16 10:15:00,1.59669,1.59683,1.59665,1.59671,440800001.0
2005-05-16 10:16:00,1.59675,1.59675,1.59633,1.59664,402800002.0
2005-05-16 10:17:00,1.59672,1.59676,1.59627,1.59647,306400000.0
2005-05-16 10:18:00,1.59644,1.59662,1.59641,1.59656,396300000.0
2005-05-16 10:19:00,1.59658,1.59658,1.59616,1.5962,277000000.0
2005-05-16 10:20:00,1.59604,1.59624,1.59577,1.59624,555900001.0
2005-05-16 10:21:00,1.5964,1.59679,1.59639,1.59649,411200001.0
2005-05-16 10:22:00,1.59632,1.59656,1.59626,1.59643,332100000.0
2005-05-16 10:23:00,1.59648,1.59681,1.59638,1.59678,481600001.0
2005-05-16 10:24:00,1.59688,1.5969,1.59666,1.59674,400000000.0
2005-05-16 10:25:00,1.59684,1.59684,1.5964,1.59675,408600000.0
2005-05-16 10:26:00,1.59678,1.59706,1.59653,1.59706,522300001.0
2005-05-16 10:27:00,1.5973,1.59735,1.59718,1.59723,483000000.0
2005-05-16 10:28:00,1.59725,1.59743,1.59717,1.59737,640500001.0
2005-05-16 10:29:00,1.59735,1.59759,1.59728,1.59728,532100002.0
2005-05-16 10:30:00,1.59744,1.59773,1.59725,1.59733,705600000.0
2005-05-16 10:31:00,1.59708,1.59743,1.59705,1.59717,551300000.0
2005-05-16 10:32:00,1.59703,1.5973,1.59686,1.59686,485600001.0
2005-05-16 10:33:00,1.59696,1.59699,1.5966,1.5967,512900001.0
2005-05-16 10:34:00,1.5965,1.59656,1.59616,1.59618,360600001.0
2005-05-16 10:35:00,1.59594,1.59614,1.59579,1.59579,487700001.0
2005-05-16 10:36:00,1.5957,1.59595,1.59562,1.59594,520700000.0
2005-05-16 10:37:00,1.59588,1.59588,1.59562,1.59578,556400002.0
2005-05-16 10:38:00,1.59571,1.59605,1.59553,1.59578,473200001.0
2005-05-16 10:39:00,1.59596,1.59611,1.59581,1.59611,430800001.0
2005-05-16 10:40:00,1.59619,1.59635,1.59603,1.59609,324000000.0
2005-05-16 10:41:00,1.59593,1.59604,1.59573,1.59595,778200005.0
2005-05-16 10:42:00,1.59612,1.59618,1.59593,1.59605,422200001.0
2005-05-16 10:43:00,1.59612,1.59653,1.59612,1.59633,465800000.0
2005-05-16 10:44:00,1.59638,1.59649,1.59609,1.5963,547400000.0
2005-05-16 10:45:00,1.59628,1.59646,1.59608,1.59629,473900001.0
2005-05-16 10:46:00,1.5963,1.59659,1.59628,1.59641,286100000.0
2005-05-16 10:47:00,1.59631,1.59641,1.59594,1.59617,380900000.0
2005-05-16 10:48:00,1.59588,1.59628,1.59582,1.59628,501500001.0
2005-05-16 10:49:00,1.59642,1.59678,1.59638,1.59672,377000001.0
2005-05-16 10:50:00,1.59668,1.59682,1.5962,1.59644,505300001.0
2005-05-16 10:51:00,1.59632,1.59666,1.59629,1.59653,479900000.0
2005-05-16 10:52:00,1.59657,1.59699,1.59646,1.59651,325000001.0
2005-05-16 10:53:00,1.5964,1.59673,1.5964,1.59664,369100000.0
2005-05-16 10:54:00,1.59678,1.59711,1.59678,1.59696,501000001.0
2005-05-16 10:55:00,1.59705,1.59718,1.59694,1.59705,460300000.0
2005-05-16 10:56:00,1.59724,1.59726,1.5969,1.59725,460500000.0
2005-05-16 10:57:00,1.59736,1.59745,1.59722,1.5974,387500000.0
2005-05-16 10:58:00,1.59719,1.59741,1.59705,1.59722,474000001.0
2005-05-16 10:59:00,1.59717,1.59763,1.59712,1.59722,903100003.0
2005-05-16 11:00:00,1.59716,1.5974,1.5971,1.59716,487900004.0
2005-05-16 11:01:00,1.59706,1.59737,1.59699,1.5971,506400001.0
2005-05-16 11:02:00,1.59708,1.59733,1.59702,1.59715,507100002.0
2005-05-16 11:03:00,1.59725,1.59729,1.59702,1.59718,258200001.0
2005-05-16 11:04:00,1.59719,1.59755,1.59712,1.59746,564700001.0
2005-05-16 11:05:00,1.59755,1.59766,1.59735,1.59748,490000000.0
2005-05-16 11:06:00,1.59751,1.59766,1.59738,1.59757,655400000.0
2005-05-16 11:07:00,1.59752,1.59752,1.59724,1.59728,310200002.0
2005-05-16 11:08:00,1.59741,1.59758,1.59733,1.59756,419200001.0
2005-05-16 11:09:00,1.59728,1.59751,1.59717,1.59732,395100000.0
2005-05-16 11:10:00,1.59736,1.59749,1.59724,1.59736,470400000.0
2005-05-16 11:11:00,1.59727,1.59789,1.59727,1.59776,562700005.0
2005-05-16 11:12:00,1.5978,1.59824,1.5978,1.59796,579900000.0
2005-05-16 11:13:00,1.59846,1.59846,1.598,1.598,387000002.0
2005-05-16 11:14:00,1.59804,1.59818,1.59789,1.59798,476900001.0
2005-05-16 11:15:00,1.59797,1.59837,1.59782,1.59812,521800002.0
2005-05-16 11:16:00,1.59797,1.59848,1.59783,1.59848,471500000.0
2005-05-16 11:17:00,1.59872,1.59884,1.59826,1.59884,450200000.0
2005-05-16 11:18:00,1.59874,1.59879,1.59847,1.59871,380500000.0
2005-05-16 11:19:00,1.59873,1.59905,1.59861,1.59865,414700000.0
2005-05-16 11:20:00,1.59853,1.59873,1.59843,1.59858,607200000.0
2005-05-16 11:21:00,1.59863,1.59873,1.59822,1.59873,553700000.0
2005-05-16 11:22:00,1.59847,1.59874,1.59837,1.59873,598200002.0
2005-05-16 11:23:00,1.59869,1.59896,1.59862,1.59896,484100002.0
2005-05-16 11:24:00,1.59918,1.59929,1.59895,1.59919,466600002.0
2005-05-16 11:25:00,1.59931,1.59935,1.59911,1.59929,383300001.0
2005-05-16 11:26:00,1.59934,1.59951,1.59907,1.59951,541800001.0
2005-05-16 11:27:00,1.59957,1.5999,1.59946,1.59965,585000000.0
2005-05-16 11:28:00,1.59959,1.59964,1.59916,1.59932,334600002.0
2005-05-16 11:29:00,1.5993,1.59939,1.59909,1.59936,453600000.0
2005-05-16 11:30:00,1.59936,1.5997,1.59928,1.5997,384400000.0
2005-05-16 11:31:00,1.5995,1.59972,1.59927,1.59945,614400001.0
2005-05-16 11:32:00,1.59933,1.59951,1.59921,1.59946,418300001.0
2005-05-16 11:33:00,1.59923,1.59929,1.59904,1.59912,571200003.0
2005-05-16 11:34:00,1.59916,1.59951,1.59885,1.59916,608400001.0
2005-05-16 11:35:00,1.59931,1.59968,1.59921,1.59953,525300000.0
2005-05-16 11:36:00,1.59923,1.59944,1.5992,1.59927,522300000.0
2005-05-16 11:37:00,1.5993,1.59961,1.5993,1.5996,489500001.0
2005-05-16 11:38:00,1.59961,1.59966,1.59944,1.59946,633200003.0
2005-05-16 11:39:00,1.59962,1.59984,1.59929,1.59951,683600001.0
2005-05-16 11:40:00,1.59938,1.59952,1.59925,1.59941,691400004.0
2005-05-16 11:41:00,1.59939,1.59956,1.59917,1.59939,686200000.0
2005-05-16 11:42:00,1.59938,1.59964,1.59924,1.59944,633400003.0
2005-05-16 11:43:00,1.59906,1.5994,1.59906,1.59917,494700001.0
2005-05-16 11:44:00,1.59934,1.59951,1.59919,1.59919,608200000.0
2005-05-16 11:45:00,1.59928,1.59944,1.59915,1.59942,582800003.0
2005-05-16 11:46:00,1.59944,1.59967,1.59924,1.59967,491800000.0
2005-05-16 11:47:00,1.59958,1.60032,1.59958,1.60032,452800000.0
2005-05-16 11:48:00,1.60064,1.60089,1.60054,1.60056,569700000.0
2005-05-16 11:49:00,1.60068,1.60068,1.60006,1.60006,430400000.0
2005-05-16 11:50:00,1.60009,1.60014,1.59973,1.60003,325500000.0
2005-05-16 11:51:00,1.59927,1.59989,1.5991,1.59989,183300000.0
2005-05-16 11:52:00,1.60008,1.60025,1.59994,1.60016,226900001.0
2005-05-16 11:53:00,1.60022,1.60032,1.6,1.6,246200002.0
2005-05-16 11:54:00,1.59991,1.60017,1.5998,1.59998,334300000.0
2005-05-16 11:55:00,1.60005,1.60005,1.59968,1.59981,441700000.0
2005-05-16 11:56:00,1.59968,1.5998,1.59948,1.59968,489000004.0
2005-05-16 11:57:00,1.59968,1.59978,1.59943,1.59963,546400000.0
2005-05-16 11:58:00,1.5996,1.59984,1.59952,1.59955,449900004.0
2005-05-16 11:59:00,1.59952,1.5996,1.59913,1.59929,402200000.0
2005-05-16 12:00:00,1.5992,1.5995,1.5991,1.5994,377500000.0
2005-05-16 12:01:00,1.5992,1.5994,1.59915,1.59927,377500000.0
2005-05-16 12:02:00,1.5993,1.59966,1.5993,1.59966,367000002.0
2005-05-16 12:03:00,1.59976,1.59976,1.59957,1.59968,378500000.0
2005-05-16 12:04:00,1.5997,1.59999,1.5997,1.59971,367500002.0
2005-05-16 12:05:00,1.59971,1.59971,1.5994,1.59946,329000000.0
2005-05-16 12:06:00,1.59954,1.59985,1.59949,1.59972,342700000.0
2005-05-16 12:07:00,1.59971,1.59982,1.59955,1.59981,357000000.0
2005-05-16 12:08:00,1.59993,1.60011,1.59972,1.60003,513000000.0
2005-05-16 12:09:00,1.60016,1.60034,1.60006,1.60023,464400002.0
2005-05-16 12:10:00,1.60017,1.60023,1.59996,1.60014,358100000.0
2005-05-16 12:11:00,1.60007,1.60033,1.59999,1.60028,229400000.0
2005-05-16 12:12:00,1.60001,1.60027,1.6,1.60027,258200001.0
2005-05-16 12:13:00,1.60023,1.60035,1.60014,1.60022,547700001.0
2005-05-16 12:14:00,1.60027,1.60027,1.59985,1.6,624900001.0
2005-05-16 12:15:00,1.59992,1.59992,1.59923,1.59956,317300000.0
2005-05-16 12:16:00,1.59936,1.59943,1.59918,1.59934,422300001.0
2005-05-16 12:17:00,1.5991,1.59932,1.59821,1.5987,246500002.0
2005-05-16 12:18:00,1.59897,1.59909,1.59875,1.59909,330000000.0
2005-05-16 12:19:00,1.59921,1.59921,1.59884,1.5989,479400002.0
2005-05-16 12:21:00,1.59875,1.59892,1.59867,1.59875,412000001.0
2005-05-16 12:22:00,1.59873,1.5988,1.59847,1.59862,311900001.0
2005-05-16 12:23:00,1.59867,1.5988,1.59853,1.59857,332300001.0
2005-05-16 12:24:00,1.59812,1.59858,1.59811,1.59819,639200003.0
2005-05-16 12:26:00,1.59816,1.59831,1.59807,1.59812,483700001.0
2005-05-16 12:27:00,1.59807,1.59828,1.5979,1.59819,508700002.0
2005-05-16 12:28:00,1.59837,1.59868,1.5983,1.59848,532700000.0
2005-05-16 12:29:00,1.59855,1.59901,1.59855,1.59888,656300001.0
2005-05-16 12:30:00,1.59897,1.59949,1.59878,1.59949,603300002.0
2005-05-16 12:31:00,1.5995,1.59976,1.59933,1.59962,614400002.0
2005-05-16 12:32:00,1.59967,1.59988,1.59948,1.59948,613200001.0
2005-05-16 12:34:00,1.59949,1.59986,1.59938,1.59955,605600002.0
2005-05-16 12:35:00,1.59976,1.59999,1.59948,1.59999,610100001.0
2005-05-16 12:36:00,1.59998,1.59998,1.59944,1.59964,431200000.0
2005-05-16 12:37:00,1.59965,1.59979,1.5996,1.59969,520000002.0
2005-05-16 12:38:00,1.59962,1.59979,1.59952,1.59954,708300003.0
2005-05-16 12:39:00,1.5996,1.5996,1.59921,1.59928,442000001.0
2005-05-16 12:40:00,1.59923,1.59935,1.59906,1.59912,552900002.0
2005-05-16 12:41:00,1.59907,1.5993,1.59904,1.59911,239700001.0
2005-05-16 12:42:00,1.59909,1.59943,1.59909,1.59924,366400001.0
2005-05-16 12:43:00,1.59931,1.59942,1.59897,1.59926,441400000.0
2005-05-16 12:44:00,1.5992,1.5994,1.59906,1.59924,413700000.0
2005-05-16 12:45:00,1.59913,1.59919,1.59874,1.59919,473700000.0
2005-05-16 12:46:00,1.59919,1.59923,1.59899,1.59905,467800002.0
2005-05-16 12:47:00,1.59909,1.59951,1.59902,1.5994,346600000.0
2005-05-16 12:48:00,1.59941,1.59951,1.59917,1.5993,446100001.0
2005-05-16 12:49:00,1.59933,1.59937,1.59911,1.59925,548100003.0
2005-05-16 12:50:00,1.5992,1.59925,1.59889,1.5991,487800000.0
2005-05-16 12:51:00,1.59938,1.59961,1.59925,1.59961,436500003.0
2005-05-16 12:52:00,1.5994,1.59945,1.59897,1.59935,312900001.0
2005-05-16 12:53:00,1.59952,1.59957,1.59928,1.59941,286500002.0
2005-05-16 12:54:00,1.59942,1.59973,1.59923,1.59947,394200001.0
2005-05-16 12:55:00,1.5995,1.59985,1.59945,1.59955,410100000.0
2005-05-16 12:56:00,1.59944,1.59981,1.59929,1.59945,464600004.0
2005-05-16 12:57:00,1.59963,1.59984,1.59906,1.59947,546900000.0
2005-05-16 12:58:00,1.59972,1.59973,1.59949,1.59949,330900001.0
2005-05-16 12:59:00,1.59947,1.59974,1.5994,1.59954,684300004.0
2005-05-16 13:00:00,1.59937,1.59962,1.59937,1.59956,225300000.0
2005-05-16 13:01:00,1.59957,1.59972,1.59944,1.59959,341500002.0
2005-05-16 13:02:00,1.59951,1.59977,1.59941,1.5995,389800002.0
2005-05-16 13:03:00,1.59954,1.59963,1.59929,1.5996,427800001.0
2005-05-16 13:04:00,1.59983,1.6,1.59972,1.59999,249900000.0
2005-05-16 13:05:00,1.59978,1.59978,1.59958,1.59973,157000000.0
2005-05-16 13:06:00,1.5999,1.59991,1.5996,1.59977,402400000.0
2005-05-16 13:07:00,1.59975,1.59993,1.59971,1.59983,301800000.0
2005-05-16 13:08:00,1.60019,1.60019,1.59974,1.59982,189600000.0
2005-05-16 13:09:00,1.59979,1.59997,1.59958,1.59961,303800001.0
2005-05-16 13:10:00,1.59967,1.59976,1.59952,1.59971,172700001.0
2005-05-16 13:11:00,1.59953,1.59979,1.59945,1.59974,400200000.0
2005-05-16 13:12:00,1.59992,1.59994,1.59975,1.59982,333600002.0
2005-05-16 13:13:00,1.59991,1.59991,1.59969,1.59987,336300000.0
2005-05-16 13:14:00,1.5999,1.5999,1.59946,1.59968,356300001.0
2005-05-16 13:15:00,1.59962,1.59965,1.59936,1.59949,461000000.0
2005-05-16 13:16:00,1.59942,1.59944,1.59928,1.59935,106800000.0
2005-05-16 13:17:00,1.59953,1.59953,1.5991,1.5991,107500000.0
2005-05-16 13:18:00,1.59927,1.59951,1.59905,1.59951,287300000.0
2005-05-16 13:19:00,1.59926,1.59953,1.59907,1.59953,295300001.0
2005-05-16 13:20:00,1.59949,1.59969,1.59938,1.59958,198000000.0
2005-05-16 13:21:00,1.5994,1.59948,1.59934,1.59944,113500000.0
2005-05-16 13:22:00,1.59944,1.59954,1.59934,1.59943,212200000.0
2005-05-16 13:23:00,1.5994,1.59955,1.59938,1.59942,285000000.0
2005-05-16 13:24:00,1.5996,1.5997,1.5994,1.5995,157700001.0
2005-05-16 13:25:00,1.59942,1.59954,1.59933,1.59943,157700001.0
2005-05-16 13:26:00,1.59943,1.5996,1.59937,1.59955,255000000.0
2005-05-16 13:27:00,1.59969,1.60014,1.59969,1.59988,295700001.0
2005-05-16 13:28:00,1.5995,1.59994,1.5995,1.5998,469700001.0
2005-05-16 13:29:00,1.59957,1.59981,1.59946,1.59956,602500001.0
2005-05-16 13:30:00,1.59952,1.59954,1.59917,1.59934,532900000.0
2005-05-16 13:31:00,1.59923,1.59934,1.59905,1.59923,580700000.0
2005-05-16 13:32:00,1.5991,1.59919,1.59891,1.59912,234600000.0
2005-05-16 13:33:00,1.59917,1.59928,1.59877,1.5992,411900002.0
2005-05-16 13:34:00,1.59913,1.5994,1.5991,1.59928,310100000.0
2005-05-16 13:35:00,1.59938,1.59958,1.59929,1.59957,354300001.0
2005-05-16 13:36:00,1.59953,1.59953,1.59922,1.59928,513100002.0
2005-05-16 13:37:00,1.59919,1.59948,1.59919,1.59933,498300002.0
2005-05-16 13:38:00,1.59949,1.59966,1.59941,1.59944,389800001.0
2005-05-16 13:39:00,1.59945,1.59954,1.59927,1.59929,253700001.0
2005-05-16 13:40:00,1.59906,1.59932,1.5989,1.59909,399800001.0
2005-05-16 13:41:00,1.59923,1.59934,1.59915,1.59925,223600001.0
2005-05-16 13:42:00,1.59937,1.5994,1.59918,1.59918,178300000.0
2005-05-16 13:43:00,1.59923,1.59947,1.59923,1.5994,127300000.0
2005-05-16 13:44:00,1.59941,1.59973,1.59934,1.59965,253900000.0
2005-05-16 13:45:00,1.59973,1.6003,1.59948,1.60026,525700002.0
2005-05-16 13:46:00,1.60046,1.60076,1.60038,1.60054,457900002.0
2005-05-16 13:47:00,1.60021,1.60021,1.59991,1.59997,523200002.0
2005-05-16 13:48:00,1.60003,1.60003,1.59983,1.6,260500002.0
2005-05-16 13:49:00,1.59959,1.59983,1.59959,1.59983,182000000.0
2005-05-16 13:50:00,1.59999,1.60011,1.59989,1.59993,276800000.0
2005-05-16 13:51:00,1.59993,1.60011,1.5999,1.60011,238200000.0
2005-05-16 13:52:00,1.59998,1.60032,1.59997,1.6002,448000000.0
2005-05-16 13:53:00,1.60002,1.6002,1.59982,1.60003,490300000.0
2005-05-16 13:54:00,1.59978,1.60025,1.59978,1.60024,347600000.0
2005-05-16 13:55:00,1.60018,1.60018,1.59996,1.60002,380800004.0
2005-05-16 13:56:00,1.59998,1.60001,1.59964,1.59991,391200002.0
2005-05-16 13:57:00,1.59972,1.59981,1.5995,1.5996,338100000.0
2005-05-16 13:58:00,1.59947,1.59963,1.59929,1.59936,252200001.0
2005-05-16 13:59:00,1.59915,1.59938,1.59908,1.59927,393900000.0
2005-05-16 14:00:00,1.59913,1.59939,1.59888,1.59925,290100001.0
2005-05-16 14:01:00,1.59912,1.59967,1.59885,1.59959,398400000.0
2005-05-16 14:02:00,1.59978,1.59989,1.59972,1.59985,339800001.0
2005-05-16 14:03:00,1.59984,1.60028,1.59984,1.60021,438200000.0
2005-05-16 14:04:00,1.60035,1.60037,1.59991,1.60016,439200001.0
2005-05-16 14:05:00,1.60035,1.60086,1.60035,1.60066,378600001.0
2005-05-16 14:06:00,1.60088,1.6014,1.6008,1.6013,363800002.0
2005-05-16 14:07:00,1.60144,1.60151,1.60099,1.60103,371700001.0
2005-05-16 14:08:00,1.60132,1.60132,1.60068,1.60068,364800002.0
2005-05-16 14:09:00,1.60137,1.60137,1.60091,1.60117,162400001.0
2005-05-16 14:10:00,1.6012,1.60151,1.60109,1.60138,282300002.0
2005-05-16 14:11:00,1.60132,1.60132,1.60075,1.60107,98900000.0
2005-05-16 14:12:00,1.60103,1.60113,1.60076,1.60078,253800000.0
2005-05-16 14:13:00,1.60072,1.60095,1.60026,1.60069,194500001.0
2005-05-16 14:14:00,1.60085,1.60104,1.60064,1.60104,196100001.0
2005-05-16 14:15:00,1.60092,1.60092,1.60005,1.60064,406400000.0
2005-05-16 14:16:00,1.60087,1.60169,1.60087,1.60166,216200002.0
2005-05-16 14:17:00,1.60161,1.60189,1.60132,1.6016,647300002.0
2005-05-16 14:18:00,1.60186,1.60186,1.60128,1.60166,329300000.0
2005-05-16 14:19:00,1.60202,1.60205,1.60162,1.60199,426500001.0
2005-05-16 14:20:00,1.60188,1.6019,1.60153,1.60178,192600000.0
2005-05-16 14:21:00,1.60165,1.60177,1.60115,1.60115,435100001.0
2005-05-16 14:22:00,1.60164,1.60164,1.60137,1.60149,622100002.0
2005-05-16 14:23:00,1.60151,1.60151,1.60095,1.601,181400000.0
2005-05-16 14:24:00,1.601,1.60121,1.60077,1.60095,421000001.0
2005-05-16 14:25:00,1.60111,1.60127,1.60092,1.60097,560700001.0
2005-05-16 14:26:00,1.60115,1.60124,1.60067,1.60086,739800003.0
2005-05-16 14:27:00,1.60082,1.60087,1.60032,1.60084,407500002.0
2005-05-16 14:28:00,1.60072,1.60072,1.59998,1.60061,44300000.0
2005-05-16 14:29:00,1.60051,1.60051,1.60019,1.60036,58100001.0
2005-05-16 14:30:00,1.60028,1.60118,1.59953,1.60118,52600000.0
2005-05-16 14:31:00,1.60089,1.60146,1.60055,1.60055,37400000.0
2005-05-16 14:32:00,1.60053,1.60097,1.60041,1.60097,20400000.0
2005-05-16 14:33:00,1.60083,1.60103,1.60074,1.60074,28200000.0
2005-05-16 14:34:00,1.60071,1.60107,1.6005,1.60101,25200000.0
2005-05-16 14:35:00,1.60109,1.60109,1.60061,1.60061,23800000.0
2005-05-16 14:36:00,1.60024,1.60068,1.60012,1.60012,35400000.0
2005-05-16 14:37:00,1.60096,1.60107,1.60091,1.60105,42000000.0
2005-05-16 14:38:00,1.60074,1.60091,1.60036,1.60091,24600000.0
2005-05-16 14:39:00,1.60098,1.60104,1.60034,1.60086,40000000.0
2005-05-16 14:40:00,1.60094,1.60115,1.6008,1.60101,24500000.0
2005-05-16 14:41:00,1.60071,1.60125,1.6007,1.60125,62200001.0
2005-05-16 14:42:00,1.60139,1.60176,1.6011,1.6011,47700000.0
2005-05-16 14:43:00,1.60189,1.60206,1.60156,1.60183,44400000.0
2005-05-16 14:44:00,1.6019,1.6022,1.60174,1.6022,65800000.0
2005-05-16 14:45:00,1.60228,1.60246,1.60209,1.60239,53100000.0
2005-05-16 14:46:00,1.60274,1.60275,1.60233,1.60275,48900001.0
2005-05-16 14:47:00,1.60259,1.60302,1.60247,1.60302,30800000.0
2005-05-16 14:48:00,1.60296,1.60324,1.60254,1.60324,30000000.0
2005-05-16 14:49:00,1.60329,1.60329,1.60302,1.60313,54000000.0
2005-05-16 14:50:00,1.60272,1.60366,1.60272,1.60366,28600000.0
2005-05-16 14:51:00,1.60374,1.6038,1.60333,1.60365,41700000.0
2005-05-16 14:52:00,1.6036,1.60434,1.60335,1.60434,39800000.0
2005-05-16 14:53:00,1.60422,1.60452,1.60366,1.60412,36600000.0
2005-05-16 14:54:00,1.60416,1.60451,1.60356,1.60429,30400000.0
2005-05-16 14:55:00,1.60483,1.60512,1.60444,1.60493,33000000.0
2005-05-16 14:56:00,1.60457,1.60467,1.60432,1.60445,71600002.0
2005-05-16 14:57:00,1.60414,1.60425,1.60387,1.60411,30800000.0
2005-05-16 14:58:00,1.60382,1.60442,1.6038,1.60431,99900000.0
2005-05-16 14:59:00,1.6041,1.60432,1.60374,1.6041,42700000.0
2005-05-16 15:00:00,1.6051,1.60637,1.60408,1.60485,49300000.0
2005-05-16 15:01:00,1.60506,1.60576,1.60478,1.60559,42800000.0
2005-05-16 15:02:00,1.60545,1.60549,1.60428,1.60461,34000000.0
2005-05-16 15:03:00,1.60462,1.60476,1.60422,1.60422,45600000.0
2005-05-16 15:04:00,1.60402,1.60437,1.60369,1.60437,31800000.0
2005-05-16 15:05:00,1.60413,1.60511,1.60384,1.60511,29600000.0
2005-05-16 15:06:00,1.60518,1.60636,1.60475,1.60636,44500000.0
2005-05-16 15:07:00,1.60686,1.60686,1.60597,1.60631,51600000.0
2005-05-16 15:08:00,1.60626,1.60649,1.6053,1.60534,58200000.0
2005-05-16 15:09:00,1.60567,1.60586,1.60497,1.60513,82900000.0
2005-05-16 15:10:00,1.6051,1.6051,1.6041,1.60463,46600000.0
2005-05-16 15:11:00,1.60421,1.60459,1.60391,1.60457,28000000.0
2005-05-16 15:12:00,1.60435,1.60435,1.60351,1.60373,60700000.0
2005-05-16 15:13:00,1.60432,1.60436,1.60387,1.60436,35400000.0
2005-05-16 15:14:00,1.60446,1.60446,1.60421,1.60429,46900000.0
2005-05-16 15:15:00,1.6047,1.6047,1.60396,1.60455,55800000.0
2005-05-16 15:16:00,1.60472,1.60501,1.60464,1.60479,32900000.0
2005-05-16 15:17:00,1.60449,1.60545,1.60442,1.60529,36000000.0
2005-05-16 15:18:00,1.60523,1.60523,1.60472,1.60508,51700000.0
2005-05-16 15:19:00,1.60442,1.60442,1.60331,1.60368,38700000.0
2005-05-16 15:20:00,1.60355,1.60376,1.60321,1.60334,25200000.0
2005-05-16 15:21:00,1.60335,1.60436,1.6033,1.60436,23400000.0
2005-05-16 15:22:00,1.60418,1.60425,1.60384,1.60388,43800000.0
2005-05-16 15:23:00,1.60415,1.60436,1.60387,1.60425,35800000.0
2005-05-16 15:24:00,1.604,1.604,1.60368,1.60382,35200000.0
2005-05-16 15:25:00,1.60354,1.60362,1.60311,1.60311,18200000.0
2005-05-16 15:26:00,1.60327,1.60346,1.60297,1.60346,41100000.0
2005-05-16 15:27:00,1.60343,1.60361,1.60316,1.60325,52700000.0
2005-05-16 15:28:00,1.6033,1.60357,1.60299,1.60357,44100001.0
2005-05-16 15:29:00,1.60341,1.60388,1.60317,1.6037,47000000.0
2005-05-16 15:30:00,1.604,1.604,1.60356,1.60397,25800000.0
2005-05-16 15:31:00,1.60407,1.60412,1.60395,1.60401,28600000.0
2005-05-16 15:32:00,1.60373,1.60406,1.60325,1.60406,49200000.0
2005-05-16 15:33:00,1.60452,1.60491,1.60408,1.6048,66500000.0
2005-05-16 15:34:00,1.60488,1.6054,1.60488,1.60517,23400000.0
2005-05-16 15:35:00,1.60499,1.60529,1.60467,1.60467,30600000.0
2005-05-16 15:36:00,1.60501,1.60545,1.60493,1.60528,57400000.0
2005-05-16 15:37:00,1.60525,1.60539,1.60481,1.60517,48200000.0
2005-05-16 15:38:00,1.60456,1.60478,1.60426,1.60478,33400000.0
2005-05-16 15:39:00,1.6048,1.6049,1.60462,1.60481,30200000.0
2005-05-16 15:40:00,1.60512,1.60527,1.60452,1.60458,21800000.0
2005-05-16 15:41:00,1.60479,1.60479,1.60384,1.60439,26500000.0
2005-05-16 15:42:00,1.60435,1.60461,1.60421,1.60427,33900000.0
2005-05-16 15:43:00,1.60388,1.60495,1.60381,1.60463,68600000.0
2005-05-16 15:44:00,1.60448,1.60448,1.60406,1.6043,35000000.0
2005-05-16 15:45:00,1.60406,1.60425,1.60387,1.60387,58700000.0
2005-05-16 15:46:00,1.60366,1.60366,1.60323,1.60334,31300000.0
2005-05-16 15:47:00,1.60318,1.60391,1.60312,1.60391,45600000.0
2005-05-16 15:48:00,1.60398,1.60418,1.60361,1.60361,47200000.0
2005-05-16 15:49:00,1.60369,1.60403,1.60359,1.60403,43000000.0
2005-05-16 15:50:00,1.60382,1.60432,1.60377,1.60429,32800000.0
2005-05-16 15:51:00,1.60404,1.60404,1.60364,1.60398,30400000.0
2005-05-16 15:52:00,1.60417,1.60459,1.60417,1.60434,48100000.0
2005-05-16 15:53:00,1.60433,1.60434,1.60402,1.60413,45500000.0
2005-05-16 15:54:00,1.60421,1.60421,1.60371,1.60378,38800000.0
2005-05-16 15:55:00,1.6042,1.6046,1.60416,1.60438,46600000.0
2005-05-16 15:56:00,1.60436,1.60461,1.60376,1.60431,37600000.0
2005-05-16 15:57:00,1.60421,1.60447,1.6042,1.60432,32600000.0
2005-05-16 15:58:00,1.60428,1.60443,1.60406,1.60439,37500000.0
2005-05-16 15:59:00,1.60466,1.6047,1.60427,1.60431,30400000.0
2005-05-16 16:00:00,1.60408,1.60461,1.60408,1.60461,38300000.0
2005-05-16 16:01:00,1.60475,1.60476,1.60434,1.6044,53800000.0
2005-05-16 16:02:00,1.60384,1.60384,1.60274,1.6034,28000000.0
2005-05-16 16:03:00,1.60351,1.60372,1.60335,1.60363,35400000.0
2005-05-16 16:04:00,1.60337,1.60374,1.60336,1.60336,28400000.0
2005-05-16 16:05:00,1.60345,1.60357,1.60306,1.60335,17800000.0
2005-05-16 16:06:00,1.60308,1.60334,1.60299,1.60308,43200000.0
2005-05-16 16:07:00,1.60298,1.60325,1.60288,1.60294,49000000.0
2005-05-16 16:08:00,1.60291,1.60372,1.60275,1.6035,40100000.0
2005-05-16 16:09:00,1.60338,1.60356,1.60315,1.60346,40900000.0
2005-05-16 16:10:00,1.60343,1.60343,1.60294,1.60319,40700000.0
2005-05-16 16:11:00,1.60271,1.60273,1.6024,1.60256,34700000.0
2005-05-16 16:12:00,1.60248,1.6027,1.60239,1.60265,57000000.0
2005-05-16 16:13:00,1.60205,1.6023,1.60181,1.6023,25800000.0
2005-05-16 16:14:00,1.60236,1.60262,1.60201,1.60256,62300000.0
2005-05-16 16:15:00,1.60257,1.60315,1.60257,1.603,27000000.0
2005-05-16 16:16:00,1.60284,1.60301,1.60265,1.60292,41000000.0
2005-05-16 16:17:00,1.60267,1.603,1.60253,1.60292,65000001.0
2005-05-16 16:18:00,1.60282,1.60328,1.60273,1.60328,31500000.0
2005-05-16 16:19:00,1.60345,1.6039,1.60326,1.60374,46900000.0
2005-05-16 16:20:00,1.60381,1.604,1.60356,1.60389,38400000.0
2005-05-16 16:21:00,1.60364,1.60364,1.603,1.6033,36200000.0
2005-05-16 16:22:00,1.60361,1.60382,1.60327,1.60333,34300000.0
2005-05-16 16:23:00,1.6034,1.6034,1.60296,1.60318,22400000.0
2005-05-16 16:24:00,1.60354,1.6036,1.60322,1.60335,39100000.0
2005-05-16 16:25:00,1.6034,1.60355,1.60276,1.60355,25400000.0
2005-05-16 16:26:00,1.60345,1.60356,1.60305,1.60305,42600000.0
2005-05-16 16:27:00,1.60314,1.60325,1.60297,1.60309,31400000.0
2005-05-16 16:28:00,1.60343,1.60368,1.60343,1.60354,32400000.0
2005-05-16 16:29:00,1.60355,1.60369,1.60346,1.60356,19400000.0
2005-05-16 16:30:00,1.60347,1.6036,1.60336,1.60345,57500000.0
2005-05-16 16:31:00,1.60356,1.60367,1.60341,1.60341,58800001.0
2005-05-16 16:32:00,1.60356,1.60356,1.60292,1.60342,46800000.0
2005-05-16 16:33:00,1.60358,1.60368,1.60334,1.60355,30800000.0
2005-05-16 16:34:00,1.60355,1.60365,1.60325,1.60362,49200000.0
2005-05-16 16:35:00,1.60363,1.6037,1.60323,1.6036,34200000.0
2005-05-16 16:36:00,1.60353,1.6042,1.60353,1.60396,36200000.0
2005-05-16 16:37:00,1.60403,1.60403,1.60365,1.60401,41000000.0
2005-05-16 16:38:00,1.60405,1.60425,1.6036,1.60376,44200000.0
2005-05-16 16:39:00,1.60376,1.60406,1.6037,1.60406,32800000.0
2005-05-16 16:40:00,1.6041,1.60445,1.6041,1.60442,45500000.0
2005-05-16 16:41:00,1.60405,1.60461,1.60405,1.60442,33600000.0
2005-05-16 16:42:00,1.60447,1.60452,1.60425,1.60434,35400000.0
2005-05-16 16:43:00,1.60435,1.6045,1.6041,1.6045,38200000.0
2005-05-16 16:44:00,1.60467,1.6048,1.60459,1.60477,36200000.0
2005-05-16 16:45:00,1.60444,1.60444,1.60418,1.6043,38500000.0
2005-05-16 16:46:00,1.60439,1.60439,1.60398,1.60402,41100000.0
2005-05-16 16:47:00,1.60403,1.60423,1.60386,1.60423,42600000.0
2005-05-16 16:48:00,1.60446,1.60446,1.60366,1.60394,40200000.0
2005-05-16 16:49:00,1.60397,1.60423,1.60387,1.6042,40200000.0
2005-05-16 16:50:00,1.60422,1.6046,1.60419,1.60445,34000000.0
2005-05-16 16:51:00,1.60455,1.6047,1.60425,1.60447,35600000.0
2005-05-16 16:52:00,1.60436,1.60469,1.60436,1.60442,57900000.0
2005-05-16 16:53:00,1.60434,1.60434,1.60389,1.60396,39800000.0
2005-05-16 16:54:00,1.60368,1.60375,1.60353,1.60364,42600000.0
2005-05-16 16:55:00,1.60371,1.60371,1.60328,1.6035,28000000.0
2005-05-16 16:56:00,1.6034,1.60351,1.60317,1.60341,42800000.0
2005-05-16 16:57:00,1.60339,1.60352,1.60311,1.60311,37800000.0
2005-05-16 16:58:00,1.60333,1.60339,1.60322,1.60326,29200000.0
2005-05-16 16:59:00,1.60345,1.60359,1.6031,1.60351,25800000.0
2005-05-16 17:00:00,1.60275,1.60347,1.60275,1.60347,39600000.0
2005-05-16 17:01:00,1.6033,1.60343,1.60307,1.60342,48000000.0
2005-05-16 17:02:00,1.60322,1.60322,1.60294,1.6031,21200000.0
2005-05-16 17:03:00,1.60303,1.60336,1.60303,1.60315,40000000.0
2005-05-16 17:04:00,1.60337,1.60337,1.60307,1.60316,53500000.0
2005-05-16 17:05:00,1.60295,1.60338,1.60264,1.60338,37000000.0
2005-05-16 17:06:00,1.60312,1.60313,1.60284,1.60313,38200000.0
2005-05-16 17:07:00,1.60323,1.6034,1.60304,1.6032,47000000.0
2005-05-16 17:08:00,1.60318,1.60346,1.60318,1.60335,35400000.0
2005-05-16 17:09:00,1.60343,1.60343,1.60304,1.60335,46500000.0
2005-05-16 17:10:00,1.6033,1.60363,1.60308,1.60363,30900000.0
2005-05-16 17:11:00,1.60348,1.60362,1.6032,1.60362,29200000.0
2005-05-16 17:12:00,1.60352,1.60352,1.60309,1.60323,39800000.0
2005-05-16 17:13:00,1.60327,1.60331,1.60309,1.60324,38000000.0
2005-05-16 17:14:00,1.60292,1.60336,1.60292,1.60313,53900000.0
2005-05-16 17:15:00,1.60344,1.60344,1.60271,1.60271,35200000.0
2005-05-16 17:16:00,1.6029,1.60319,1.60284,1.60284,32600000.0
2005-05-16 17:17:00,1.60229,1.60241,1.60187,1.60218,51100000.0
2005-05-16 17:18:00,1.60216,1.60216,1.60166,1.60204,50200000.0
2005-05-16 17:19:00,1.60185,1.60202,1.60175,1.60202,25600000.0
2005-05-16 17:20:00,1.60219,1.60221,1.60193,1.60209,39100000.0
2005-05-16 17:21:00,1.60251,1.60284,1.60184,1.60284,42200000.0
2005-05-16 17:22:00,1.60273,1.60273,1.60243,1.60262,47000000.0
2005-05-16 17:23:00,1.6022,1.60257,1.60216,1.60229,30800000.0
2005-05-16 17:24:00,1.60234,1.60275,1.60234,1.60266,24800000.0
2005-05-16 17:25:00,1.60261,1.60348,1.60261,1.60344,46600000.0
2005-05-16 17:26:00,1.60337,1.60342,1.60322,1.60333,50900001.0
2005-05-16 17:27:00,1.60343,1.60344,1.60318,1.60318,23000000.0
2005-05-16 17:28:00,1.60346,1.60368,1.60313,1.60368,44200000.0
2005-05-16 17:29:00,1.60378,1.60393,1.60349,1.60377,41000000.0
2005-05-16 17:30:00,1.60388,1.60388,1.60317,1.60358,46600000.0
2005-05-16 17:31:00,1.60366,1.60382,1.60357,1.60371,35000000.0
2005-05-16 17:32:00,1.60359,1.6039,1.60359,1.6038,36700000.0
2005-05-16 17:33:00,1.604,1.60414,1.60397,1.60414,54100000.0
2005-05-16 17:34:00,1.60464,1.60482,1.60436,1.60472,54200000.0
2005-05-16 17:35:00,1.60472,1.60472,1.60451,1.60467,44200000.0
2005-05-16 17:36:00,1.60473,1.60473,1.60442,1.60463,52700000.0
2005-05-16 17:37:00,1.60442,1.60448,1.60392,1.60446,31800000.0
2005-05-16 17:38:00,1.6043,1.60458,1.60416,1.60416,59000000.0
2005-05-16 17:39:00,1.60434,1.60463,1.60422,1.60463,32800000.0
2005-05-16 17:40:00,1.60434,1.60472,1.60434,1.60465,50500000.0
2005-05-16 17:41:00,1.60481,1.60481,1.60444,1.60454,47400000.0
2005-05-16 17:42:00,1.60463,1.60483,1.60412,1.60471,47900000.0
2005-05-16 17:43:00,1.60478,1.60489,1.60449,1.60489,44800000.0
2005-05-16 17:44:00,1.60503,1.60503,1.60453,1.60453,39800000.0
2005-05-16 17:45:00,1.60499,1.60545,1.60489,1.60528,30200000.0
2005-05-16 17:46:00,1.60538,1.60538,1.60501,1.60522,49600000.0
2005-05-16 17:47:00,1.60503,1.6053,1.60503,1.6051,37800000.0
2005-05-16 17:48:00,1.60516,1.60569,1.60473,1.60569,43000000.0
2005-05-16 17:49:00,1.60562,1.60562,1.60486,1.60523,51400001.0
2005-05-16 17:50:00,1.605,1.605,1.60477,1.605,27000000.0
2005-05-16 17:51:00,1.60469,1.60471,1.60421,1.60432,20600000.0
2005-05-16 17:52:00,1.60395,1.60406,1.60381,1.60388,28000000.0
2005-05-16 17:53:00,1.6034,1.60372,1.6034,1.60362,37600000.0
2005-05-16 17:54:00,1.60344,1.60352,1.60276,1.60318,25400000.0
2005-05-16 17:55:00,1.60326,1.60348,1.60269,1.60348,35000000.0
2005-05-16 17:56:00,1.60332,1.60386,1.60332,1.60379,38000000.0
2005-05-16 17:57:00,1.60379,1.6039,1.6036,1.6039,51800000.0
2005-05-16 17:58:00,1.60416,1.60416,1.60373,1.60412,46200000.0
2005-05-16 17:59:00,1.60385,1.60396,1.60339,1.60363,35500000.0
2005-05-16 18:00:00,1.60375,1.60407,1.60363,1.60401,35200000.0
2005-05-16 18:01:00,1.60423,1.60423,1.60377,1.6041,36900000.0
2005-05-16 18:02:00,1.60438,1.6045,1.60434,1.60437,43000000.0
2005-05-16 18:03:00,1.60427,1.60451,1.6042,1.60426,25300000.0
2005-05-16 18:04:00,1.60477,1.60477,1.60446,1.60452,46200000.0
2005-05-16 18:05:00,1.60458,1.60458,1.60438,1.60452,29200000.0
2005-05-16 18:06:00,1.60451,1.60471,1.60424,1.60424,34600000.0
2005-05-16 18:07:00,1.60442,1.60443,1.60426,1.60431,42000000.0
2005-05-16 18:08:00,1.60479,1.60502,1.6046,1.60478,59500000.0
2005-05-16 18:09:00,1.6048,1.60491,1.60459,1.60472,39400000.0
2005-05-16 18:10:00,1.60468,1.60483,1.60449,1.60468,34800000.0
2005-05-16 18:11:00,1.60468,1.605,1.60454,1.605,35000000.0
2005-05-16 18:12:00,1.60499,1.60507,1.6047,1.6047,49800000.0
2005-05-16 18:13:00,1.60485,1.60506,1.60471,1.60497,62000000.0
2005-05-16 18:14:00,1.60444,1.60499,1.60444,1.60488,25400000.0
2005-05-16 18:15:00,1.60462,1.60512,1.60457,1.60485,27600000.0
2005-05-16 18:16:00,1.6051,1.60516,1.6049,1.60504,42700000.0
2005-05-16 18:17:00,1.60518,1.6053,1.60493,1.60502,64800001.0
2005-05-16 18:18:00,1.60508,1.60513,1.60476,1.60513,38300000.0
2005-05-16 18:19:00,1.60509,1.60509,1.60473,1.60494,44000001.0
2005-05-16 18:20:00,1.60502,1.6051,1.6048,1.60488,33000000.0
2005-05-16 18:21:00,1.60507,1.6054,1.60501,1.60537,46800000.0
2005-05-16 18:22:00,1.60546,1.60556,1.60536,1.60538,37800000.0
2005-05-16 18:23:00,1.60532,1.60572,1.60532,1.60554,30600000.0
2005-05-16 18:24:00,1.60562,1.60571,1.60551,1.60555,28800000.0
2005-05-16 18:25:00,1.60571,1.60571,1.6053,1.60561,40600000.0
2005-05-16 18:26:00,1.60556,1.60556,1.60541,1.60541,28400000.0
2005-05-16 18:27:00,1.6052,1.60548,1.60486,1.60548,38000000.0
2005-05-16 18:28:00,1.60539,1.60557,1.60535,1.60536,37600000.0
2005-05-16 18:29:00,1.60538,1.6056,1.60531,1.60554,46300000.0
2005-05-16 18:30:00,1.60556,1.60556,1.60505,1.60537,34800000.0
2005-05-16 18:31:00,1.60546,1.60551,1.60531,1.60546,17200000.0
2005-05-16 18:32:00,1.60556,1.60584,1.60549,1.60584,34800000.0
2005-05-16 18:33:00,1.60597,1.60597,1.60547,1.60585,59000000.0
2005-05-16 18:34:00,1.60561,1.60561,1.60528,1.60551,37600000.0
2005-05-16 18:35:00,1.60559,1.60559,1.60515,1.60553,37800000.0
2005-05-16 18:36:00,1.60544,1.60564,1.60538,1.60538,59000000.0
2005-05-16 18:37:00,1.60522,1.60556,1.60522,1.60556,52800001.0
2005-05-16 18:38:00,1.60537,1.6057,1.60521,1.6057,32600000.0
2005-05-16 18:39:00,1.60541,1.6057,1.60541,1.6057,29100000.0
2005-05-16 18:40:00,1.60572,1.6059,1.60557,1.60563,35600000.0
2005-05-16 18:41:00,1.60568,1.60596,1.60568,1.60596,27600000.0
2005-05-16 18:42:00,1.60572,1.60584,1.60556,1.6057,44400000.0
2005-05-16 18:43:00,1.60595,1.60609,1.60571,1.60582,37600000.0
2005-05-16 18:44:00,1.60592,1.60598,1.60585,1.60587,25400000.0
2005-05-16 18:45:00,1.60606,1.60612,1.60573,1.60573,35400000.0
2005-05-16 18:46:00,1.60579,1.60585,1.60571,1.60571,24200000.0
2005-05-16 18:47:00,1.60583,1.60583,1.60548,1.60548,22200000.0
2005-05-16 18:48:00,1.60556,1.60584,1.60552,1.60563,32000000.0
2005-05-16 18:50:00,1.60553,1.60555,1.60531,1.6054,47000000.0
2005-05-16 18:51:00,1.60544,1.60549,1.60521,1.60543,47400000.0
2005-05-16 18:52:00,1.60508,1.60515,1.6046,1.60461,43800000.0
2005-05-16 18:53:00,1.60448,1.60484,1.60433,1.60479,24400000.0
2005-05-16 18:54:00,1.60495,1.60495,1.60459,1.6048,32100000.0
2005-05-16 18:56:00,1.60452,1.6049,1.6044,1.6044,56900000.0
2005-05-16 18:57:00,1.60491,1.60491,1.60473,1.60473,23600000.0
2005-05-16 18:58:00,1.60479,1.60511,1.60479,1.6049,40600000.0
2005-05-16 18:59:00,1.60477,1.60509,1.60449,1.60509,30600000.0
2005-05-16 19:00:00,1.60541,1.60545,1.60501,1.60538,43300000.0
2005-05-16 19:01:00,1.60559,1.60562,1.60525,1.60538,50200000.0
2005-05-16 19:02:00,1.60521,1.60521,1.60485,1.60508,33200000.0
2005-05-16 19:03:00,1.60503,1.60519,1.60488,1.60509,53000000.0
2005-05-16 19:04:00,1.60509,1.60519,1.60485,1.60508,84600002.0
2005-05-16 19:05:00,1.60508,1.60526,1.60494,1.60519,33400000.0
2005-05-16 19:06:00,1.60539,1.60539,1.60514,1.60539,30400000.0
2005-05-16 19:07:00,1.6052,1.6052,1.60478,1.6052,41800000.0
2005-05-16 19:08:00,1.60505,1.60528,1.60505,1.60515,33600000.0
2005-05-16 19:09:00,1.60524,1.60529,1.60516,1.60523,32600000.0
2005-05-16 19:10:00,1.60536,1.60541,1.60496,1.60496,46800000.0
2005-05-16 19:11:00,1.6053,1.60543,1.60523,1.60533,49600000.0
2005-05-16 19:12:00,1.60503,1.60528,1.60503,1.60527,27600000.0
2005-05-16 19:13:00,1.60521,1.60528,1.60509,1.60521,45200000.0
2005-05-16 19:15:00,1.60495,1.60495,1.60466,1.60488,32800000.0
2005-05-16 19:16:00,1.60458,1.6051,1.60458,1.60507,30800000.0
2005-05-16 19:17:00,1.60511,1.60527,1.60501,1.60514,51800000.0
2005-05-16 19:19:00,1.60528,1.60528,1.60482,1.6052,34400000.0
2005-05-16 19:20:00,1.60522,1.60532,1.60494,1.6053,43400000.0
2005-05-16 19:21:00,1.60516,1.60543,1.60516,1.60529,44000001.0
2005-05-16 19:22:00,1.6052,1.6052,1.60498,1.60511,52000000.0
2005-05-16 19:23:00,1.60493,1.60515,1.60468,1.60513,43000000.0
2005-05-16 19:24:00,1.60513,1.60513,1.60493,1.60506,49400000.0
2005-05-16 19:25:00,1.60503,1.60503,1.60477,1.60481,29400000.0
2005-05-16 19:26:00,1.6048,1.60509,1.60467,1.60483,31600000.0
2005-05-16 19:27:00,1.60498,1.60515,1.60479,1.60515,27800000.0
2005-05-16 19:28:00,1.60499,1.60509,1.60484,1.60493,49300000.0
2005-05-16 19:29:00,1.60473,1.60492,1.60447,1.6048,35000000.0
2005-05-16 19:30:00,1.6049,1.60497,1.60488,1.6049,48400000.0
2005-05-16 19:31:00,1.60492,1.60492,1.60466,1.60472,45600000.0
2005-05-16 19:32:00,1.60477,1.60492,1.60467,1.60482,39800000.0
2005-05-16 19:33:00,1.60484,1.60497,1.6046,1.60497,55800000.0
2005-05-16 19:34:00,1.60495,1.60495,1.60471,1.6048,47400000.0
2005-05-16 19:35:00,1.60482,1.60498,1.60458,1.60493,44000000.0
2005-05-16 19:36:00,1.60468,1.60483,1.60452,1.60458,28200000.0
2005-05-16 19:37:00,1.60464,1.60465,1.60427,1.60427,39800000.0
2005-05-16 19:38:00,1.60422,1.60467,1.60422,1.60451,28600000.0
2005-05-16 19:39:00,1.60462,1.60468,1.60424,1.60468,33600000.0
2005-05-16 19:40:00,1.60464,1.60471,1.60445,1.60456,41800000.0
2005-05-16 19:41:00,1.6045,1.60467,1.60442,1.60462,54200000.0
2005-05-16 19:42:00,1.60449,1.60475,1.60437,1.60475,47200000.0
2005-05-16 19:43:00,1.6046,1.60464,1.60414,1.60457,24200000.0
2005-05-16 19:44:00,1.60436,1.60458,1.60432,1.60458,38800000.0
2005-05-16 19:45:00,1.60436,1.60443,1.60428,1.60428,52000000.0
2005-05-16 19:46:00,1.60414,1.60424,1.60376,1.60376,51200000.0
2005-05-16 19:47:00,1.60398,1.60425,1.60374,1.60425,36200000.0
2005-05-16 19:48:00,1.60448,1.60448,1.60409,1.60424,37800000.0
2005-05-16 19:49:00,1.60421,1.60436,1.60419,1.60419,32500000.0
2005-05-16 19:50:00,1.60456,1.60463,1.60426,1.60463,49400000.0
2005-05-16 19:51:00,1.60464,1.60495,1.60457,1.60461,50600000.0
2005-05-16 19:52:00,1.60454,1.60477,1.60446,1.60463,17200000.0
2005-05-16 19:53:00,1.60472,1.60475,1.60427,1.60457,42000000.0
2005-05-16 19:54:00,1.60457,1.60466,1.60457,1.60466,31500000.0
2005-05-16 19:55:00,1.60456,1.60473,1.60456,1.60466,23400000.0
2005-05-16 19:56:00,1.60464,1.60471,1.60429,1.6044,35600000.0
2005-05-16 19:57:00,1.60437,1.60446,1.60412,1.60424,29200000.0
2005-05-16 19:58:00,1.60407,1.60413,1.60395,1.60395,49800000.0
2005-05-16 19:59:00,1.6041,1.60423,1.60405,1.60415,39600000.0
2005-05-16 20:00:00,1.6043,1.60469,1.60429,1.60429,43000000.0
2005-05-16 20:01:00,1.60461,1.60461,1.60434,1.60435,33800000.0
2005-05-16 20:02:00,1.60449,1.60452,1.60431,1.60444,43800000.0
2005-05-16 20:03:00,1.6045,1.6045,1.60421,1.60431,29400000.0
2005-05-16 20:04:00,1.60448,1.60459,1.60417,1.60436,46000000.0
2005-05-16 20:05:00,1.60409,1.60422,1.60388,1.60392,22800000.0
2005-05-16 20:06:00,1.60404,1.60432,1.60393,1.60414,35400000.0
2005-05-16 20:07:00,1.60401,1.60431,1.60395,1.6042,21900000.0
2005-05-16 20:08:00,1.60423,1.60431,1.60395,1.60415,21000000.0
2005-05-16 20:09:00,1.60416,1.6044,1.60415,1.60436,25500000.0
2005-05-16 20:10:00,1.60399,1.60441,1.60399,1.60433,46800000.0
2005-05-16 20:11:00,1.60441,1.60448,1.60423,1.60428,39200001.0
2005-05-16 20:12:00,1.60434,1.60445,1.60401,1.60433,48700000.0
2005-05-16 20:13:00,1.60433,1.60455,1.60431,1.60447,42200000.0
2005-05-16 20:14:00,1.60429,1.6044,1.60385,1.6044,42100000.0
2005-05-16 20:15:00,1.60447,1.60451,1.60431,1.60451,35200000.0
2005-05-16 20:16:00,1.60449,1.6047,1.60449,1.60453,37600000.0
2005-05-16 20:17:00,1.60457,1.60464,1.60386,1.60464,51800000.0
2005-05-16 20:18:00,1.60461,1.60461,1.60429,1.60434,35200000.0
2005-05-16 20:19:00,1.60455,1.60459,1.60441,1.60459,56000000.0
2005-05-16 20:20:00,1.60453,1.60468,1.60443,1.60468,22400000.0
2005-05-16 20:21:00,1.60456,1.60488,1.60456,1.60479,43600001.0
2005-05-16 20:22:00,1.6048,1.60488,1.60458,1.60482,24000000.0
2005-05-16 20:23:00,1.60472,1.60473,1.6044,1.6046,46200000.0
2005-05-16 20:24:00,1.6048,1.60481,1.60465,1.60465,30400000.0
2005-05-16 20:25:00,1.60488,1.60488,1.60452,1.60453,65000000.0
2005-05-16 20:26:00,1.60469,1.60469,1.60422,1.60444,33600000.0
2005-05-16 20:27:00,1.60444,1.60456,1.6041,1.60422,40700000.0
2005-05-16 20:28:00,1.60424,1.60445,1.60417,1.60445,24000000.0
2005-05-16 20:29:00,1.60432,1.60432,1.60371,1.60427,45600000.0
2005-05-16 20:30:00,1.60429,1.60429,1.60409,1.60417,33000000.0
2005-05-16 20:31:00,1.60422,1.60442,1.604,1.60442,42100000.0
2005-05-16 20:32:00,1.60435,1.60465,1.60419,1.60459,31800000.0
2005-05-16 20:33:00,1.60457,1.60457,1.60423,1.60457,41800001.0
2005-05-16 20:34:00,1.60468,1.60486,1.60426,1.60445,40000000.0
2005-05-16 20:35:00,1.60434,1.60456,1.60426,1.60434,41600000.0
2005-05-16 20:36:00,1.60456,1.60476,1.6043,1.60451,73500000.0
2005-05-16 20:37:00,1.60453,1.60453,1.60412,1.60439,51500000.0
2005-05-16 20:38:00,1.60441,1.60464,1.60434,1.60448,32300000.0
2005-05-16 20:39:00,1.60439,1.60454,1.60415,1.6043,47200000.0
2005-05-16 20:40:00,1.60426,1.60452,1.60424,1.60439,36400000.0
2005-05-16 20:41:00,1.60427,1.60428,1.60386,1.60412,36000000.0
2005-05-16 20:42:00,1.60405,1.60416,1.60366,1.60416,46900000.0
2005-05-16 20:43:00,1.60397,1.60422,1.60377,1.60377,37800000.0
2005-05-16 20:44:00,1.60391,1.60401,1.60364,1.60392,42800000.0
2005-05-16 20:45:00,1.60375,1.60423,1.60375,1.60402,52500000.0
2005-05-16 20:46:00,1.60434,1.60434,1.60416,1.60417,55000001.0
2005-05-16 20:47:00,1.60412,1.60417,1.60377,1.60404,53800000.0
2005-05-16 20:48:00,1.60394,1.60417,1.60394,1.60404,44200000.0
2005-05-16 20:49:00,1.60402,1.60409,1.60401,1.60401,62400001.0
2005-05-16 20:50:00,1.6039,1.60405,1.60386,1.60405,43200000.0
2005-05-16 20:51:00,1.60384,1.60405,1.60363,1.60374,25800000.0
2005-05-16 20:52:00,1.60367,1.60415,1.60367,1.60408,21600000.0
2005-05-16 20:53:00,1.60401,1.60418,1.60386,1.60415,29200000.0
2005-05-16 20:54:00,1.60387,1.60421,1.60387,1.60418,48200000.0
2005-05-16 20:55:00,1.60423,1.6046,1.60414,1.60457,36500000.0
2005-05-16 20:56:00,1.60425,1.6045,1.60415,1.6045,26700000.0
2005-05-16 20:57:00,1.60415,1.60415,1.60377,1.60401,24800000.0
2005-05-16 20:58:00,1.60392,1.60402,1.60379,1.60389,26600000.0
2005-05-16 20:59:00,1.60384,1.60399,1.60368,1.60368,39600000.0
2005-05-16 21:00:00,1.60355,1.60381,1.60339,1.60365,22200000.0
2005-05-16 21:01:00,1.60381,1.60421,1.60364,1.60364,21000000.0
2005-05-16 21:02:00,1.60392,1.60428,1.60362,1.60428,55600000.0
2005-05-16 21:03:00,1.6043,1.6043,1.60405,1.60405,25400000.0
2005-05-16 21:04:00,1.60421,1.6044,1.60421,1.60436,55800000.0
2005-05-16 21:05:00,1.60416,1.60448,1.60413,1.60413,28100000.0
2005-05-16 21:06:00,1.60418,1.60418,1.60393,1.60415,23400000.0
2005-05-16 21:07:00,1.60411,1.60411,1.60381,1.60409,23400000.0
2005-05-16 21:08:00,1.60412,1.60424,1.60412,1.60422,42600000.0
2005-05-16 21:09:00,1.60426,1.60435,1.60411,1.60431,38600000.0
2005-05-16 21:10:00,1.60435,1.60437,1.60412,1.60422,39700000.0
2005-05-16 21:11:00,1.60418,1.60445,1.60395,1.60414,41100000.0
2005-05-16 21:12:00,1.60421,1.60433,1.60404,1.60404,59000000.0
2005-05-16 21:13:00,1.60416,1.6044,1.60407,1.60414,39200000.0
2005-05-16 21:14:00,1.6041,1.60446,1.6041,1.60425,56200000.0
2005-05-16 21:15:00,1.60433,1.60447,1.6043,1.60436,37200000.0
2005-05-16 21:16:00,1.60405,1.60446,1.60405,1.60433,39000000.0
2005-05-16 21:17:00,1.60418,1.60435,1.60395,1.60395,38200000.0
2005-05-16 21:18:00,1.60454,1.60454,1.60363,1.6041,35600000.0
2005-05-16 21:19:00,1.60421,1.60421,1.60398,1.60405,30800000.0
2005-05-16 21:20:00,1.60395,1.60423,1.60382,1.60409,67300000.0
2005-05-16 21:21:00,1.60422,1.60447,1.60422,1.60435,35200000.0
2005-05-16 21:22:00,1.60395,1.60442,1.60395,1.60427,43300000.0
2005-05-16 21:23:00,1.60411,1.60421,1.60375,1.60375,64200000.0
2005-05-16 21:24:00,1.60414,1.60449,1.604,1.60403,42200000.0
2005-05-16 21:25:00,1.6041,1.60438,1.60389,1.60389,40100000.0
2005-05-16 21:26:00,1.60419,1.60464,1.60419,1.60442,29200000.0
2005-05-16 21:27:00,1.6042,1.60435,1.6042,1.60432,14400000.0
2005-05-16 21:28:00,1.60406,1.60422,1.60406,1.60419,30300000.0
2005-05-16 21:29:00,1.60427,1.60431,1.60413,1.60413,43800000.0
2005-05-16 21:30:00,1.60432,1.60435,1.6041,1.60423,41100000.0
2005-05-16 21:31:00,1.60429,1.60429,1.6041,1.60426,39000000.0
2005-05-16 21:32:00,1.60437,1.60437,1.60422,1.60427,49800000.0
2005-05-16 21:33:00,1.60433,1.6044,1.60417,1.60435,39600000.0
2005-05-16 21:34:00,1.60426,1.60428,1.60414,1.60419,29800000.0
2005-05-16 21:35:00,1.60425,1.60429,1.60393,1.60418,34000000.0
2005-05-16 21:36:00,1.60426,1.60426,1.6038,1.60391,39300000.0
2005-05-16 21:37:00,1.60401,1.60401,1.60389,1.60399,28200000.0
2005-05-16 21:39:00,1.60374,1.60397,1.60374,1.60385,38600001.0
2005-05-16 21:40:00,1.60357,1.60379,1.60357,1.60377,38800000.0
2005-05-16 21:41:00,1.60382,1.60411,1.60382,1.60404,48400000.0
2005-05-16 21:42:00,1.60409,1.60414,1.60374,1.60374,30200000.0
2005-05-16 21:43:00,1.60402,1.60412,1.60392,1.60412,19600000.0
2005-05-16 21:44:00,1.60398,1.60405,1.60383,1.60386,19800000.0
2005-05-16 21:45:00,1.60394,1.60404,1.60387,1.60387,34100000.0
2005-05-16 21:46:00,1.6039,1.6039,1.6032,1.6035,47700000.0
2005-05-16 21:47:00,1.60346,1.60365,1.60346,1.60347,24200000.0
2005-05-16 21:48:00,1.60361,1.60379,1.60344,1.60357,41400000.0
2005-05-16 21:49:00,1.60367,1.60389,1.60367,1.60389,33800000.0
2005-05-16 21:50:00,1.6039,1.60397,1.60353,1.60373,54000001.0
2005-05-16 21:51:00,1.60365,1.60389,1.60365,1.60373,49600000.0
2005-05-16 21:52:00,1.6038,1.6039,1.6037,1.6038,55200000.0
2005-05-16 21:53:00,1.60375,1.6038,1.60364,1.60364,55200000.0
2005-05-16 21:54:00,1.60351,1.6038,1.60351,1.60367,58600000.0
2005-05-16 21:55:00,1.60364,1.60366,1.60343,1.60366,42300000.0
2005-05-16 21:56:00,1.60357,1.60368,1.60341,1.60357,75600002.0
2005-05-16 21:57:00,1.60361,1.60371,1.60321,1.60354,24400000.0
2005-05-16 21:58:00,1.60351,1.60369,1.60351,1.60353,37600000.0
2005-05-16 21:59:00,1.60356,1.60365,1.60335,1.60349,49000000.0
2005-05-16 22:00:00,1.60351,1.60357,1.60344,1.6035,40200000.0
2005-05-16 22:01:00,1.60333,1.60358,1.60331,1.60341,31000000.0
2005-05-16 22:02:00,1.60347,1.60364,1.60341,1.60341,39000000.0
2005-05-16 22:03:00,1.60357,1.60357,1.60332,1.60346,28200000.0
2005-05-16 22:04:00,1.60341,1.60341,1.60307,1.60333,35600000.0
2005-05-16 22:05:00,1.60339,1.60346,1.60323,1.60346,29000000.0
2005-05-16 22:06:00,1.60348,1.60348,1.60299,1.60328,40600000.0
2005-05-16 22:07:00,1.60335,1.6036,1.60331,1.60331,31600000.0
2005-05-16 22:08:00,1.60307,1.60356,1.60307,1.60356,27000000.0
2005-05-16 22:09:00,1.60345,1.60345,1.6031,1.60317,23200000.0
2005-05-16 22:10:00,1.60326,1.60344,1.6032,1.60344,39000000.0
2005-05-16 22:11:00,1.60338,1.60352,1.60323,1.60323,35800001.0
2005-05-16 22:12:00,1.60331,1.60347,1.60315,1.60315,44200000.0
2005-05-16 22:13:00,1.60329,1.60343,1.60329,1.60341,28200000.0
2005-05-16 22:14:00,1.60326,1.60352,1.60318,1.60323,61700001.0
2005-05-16 22:15:00,1.60341,1.60358,1.60331,1.60346,43600000.0
2005-05-16 22:16:00,1.6034,1.6035,1.6033,1.6034,20600000.0
2005-05-16 22:17:00,1.60348,1.60353,1.60328,1.6034,20600000.0
2005-05-16 22:18:00,1.60358,1.6037,1.60353,1.60363,35900000.0
2005-05-16 22:19:00,1.60339,1.60356,1.60339,1.60343,35200000.0
2005-05-16 22:20:00,1.60343,1.60355,1.60328,1.60348,54100000.0
2005-05-16 22:21:00,1.60338,1.60353,1.60313,1.6034,27000000.0
2005-05-16 22:22:00,1.60352,1.60355,1.60333,1.6035,43800000.0
2005-05-16 22:23:00,1.60368,1.60378,1.60361,1.60361,26800000.0
2005-05-16 22:24:00,1.60376,1.60383,1.60359,1.60383,22800000.0
2005-05-16 22:25:00,1.60373,1.60383,1.60362,1.60372,29600000.0
2005-05-16 22:26:00,1.6039,1.604,1.6038,1.6039,46800000.0
2005-05-16 22:27:00,1.60397,1.60397,1.60354,1.60391,46800000.0
2005-05-16 22:28:00,1.6038,1.60406,1.60371,1.60386,40800000.0
2005-05-16 22:29:00,1.60399,1.60419,1.60391,1.60405,33000000.0
2005-05-16 22:30:00,1.60403,1.60403,1.60383,1.60384,42000000.0
2005-05-16 22:31:00,1.60401,1.60411,1.60342,1.60405,37400000.0
2005-05-16 22:32:00,1.60408,1.60435,1.604,1.60433,29200000.0
2005-05-16 22:33:00,1.60429,1.60459,1.60425,1.6043,67500000.0
2005-05-16 22:34:00,1.60415,1.60419,1.60368,1.60394,34800000.0
2005-05-16 22:35:00,1.60386,1.60394,1.60362,1.60362,34500000.0
2005-05-16 22:36:00,1.60389,1.60402,1.60332,1.60332,45200000.0
2005-05-16 22:37:00,1.60346,1.60397,1.60337,1.60397,56400000.0
2005-05-16 22:38:00,1.604,1.60428,1.604,1.60413,23000000.0
2005-05-16 22:39:00,1.60422,1.6044,1.60403,1.60403,23200000.0
2005-05-16 22:40:00,1.60413,1.60438,1.604,1.604,45800000.0
2005-05-16 22:41:00,1.60421,1.60444,1.60417,1.60436,32200000.0
2005-05-16 22:42:00,1.60441,1.60441,1.60419,1.60436,27600000.0
2005-05-16 22:43:00,1.60434,1.60442,1.60422,1.60437,35500000.0
2005-05-16 22:44:00,1.60414,1.6043,1.60401,1.6043,44800000.0
2005-05-16 22:45:00,1.60421,1.60466,1.60418,1.60466,30800000.0
2005-05-16 22:46:00,1.60448,1.60454,1.60428,1.60428,31600000.0
2005-05-16 22:47:00,1.60446,1.60454,1.60434,1.60448,33800000.0
2005-05-16 22:48:00,1.60419,1.60456,1.60419,1.60452,39000000.0
2005-05-16 22:49:00,1.60443,1.60458,1.60416,1.60447,27000000.0
2005-05-16 22:50:00,1.60432,1.60456,1.60429,1.60429,32000000.0
2005-05-16 22:51:00,1.60445,1.60453,1.60435,1.6045,42900000.0
2005-05-16 22:52:00,1.6045,1.60457,1.60423,1.60423,40200000.0
2005-05-16 22:53:00,1.60419,1.60445,1.60379,1.60445,46800000.0
2005-05-16 22:54:00,1.60443,1.60451,1.60421,1.60421,33000000.0
2005-05-16 22:55:00,1.60431,1.60431,1.60405,1.60411,35300000.0
2005-05-16 22:56:00,1.60437,1.60455,1.60427,1.60455,32600001.0
2005-05-16 22:57:00,1.60465,1.6052,1.60465,1.6048,44500000.0
2005-05-16 22:58:00,1.60488,1.6049,1.6046,1.6046,38000000.0
2005-05-16 22:59:00,1.60474,1.60474,1.60419,1.60422,41400000.0
2005-05-16 23:00:00,1.60413,1.60436,1.60405,1.60405,27800000.0
2005-05-16 23:01:00,1.6043,1.6045,1.6041,1.6043,60200000.0
2005-05-16 23:02:00,1.6042,1.6043,1.6041,1.6042,60200000.0
2005-05-16 23:04:00,1.604,1.6041,1.6039,1.604,60200000.0
2005-05-16 23:05:00,1.6039,1.604,1.6037,1.6038,60200000.0
2005-05-16 23:06:00,1.6039,1.604,1.6036,1.6037,60200000.0
2005-05-16 23:07:00,1.6039,1.6041,1.6033,1.6035,60200000.0
2005-05-16 23:08:00,1.6037,1.6038,1.6033,1.6035,60200000.0
2005-05-16 23:09:00,1.6034,1.6036,1.6033,1.6034,60200000.0
2005-05-16 23:10:00,1.6035,1.6038,1.6034,1.6037,60200000.0
2005-05-16 23:12:00,1.6034,1.6036,1.6033,1.6034,60200000.0
2005-05-16 23:13:00,1.6033,1.6034,1.6031,1.6032,60200000.0
2005-05-16 23:14:00,1.603,1.6034,1.6029,1.6032,60200000.0
2005-05-16 23:16:00,1.6033,1.6035,1.6032,1.6034,60200000.0
2005-05-16 23:18:00,1.6035,1.6036,1.6032,1.6034,60200000.0
2005-05-16 23:19:00,1.60403,1.60408,1.60324,1.60324,60200000.0
2005-05-16 23:20:00,1.60405,1.60405,1.60254,1.60295,48000001.0
2005-05-16 23:21:00,1.603,1.60308,1.60275,1.60275,32000000.0
2005-05-16 23:22:00,1.60272,1.60303,1.60253,1.60303,40000000.0
2005-05-16 23:23:00,1.603,1.60324,1.603,1.60323,46100000.0
2005-05-16 23:24:00,1.60308,1.60331,1.60286,1.60286,35000000.0
2005-05-16 23:25:00,1.60303,1.6032,1.60296,1.60296,67200001.0
2005-05-16 23:26:00,1.60277,1.60305,1.60221,1.60305,39600000.0
2005-05-16 23:27:00,1.60233,1.60266,1.60233,1.60249,32800000.0
2005-05-16 23:28:00,1.6025,1.60254,1.60211,1.60211,61700000.0
2005-05-16 23:29:00,1.60222,1.60255,1.6022,1.60247,29400000.0
2005-05-16 23:30:00,1.60245,1.60269,1.6024,1.60259,34700000.0
2005-05-16 23:31:00,1.60254,1.60254,1.60208,1.6025,29000000.0
2005-05-16 23:32:00,1.6024,1.60263,1.60238,1.60255,37000000.0
2005-05-16 23:33:00,1.60241,1.60256,1.60241,1.60252,43400000.0
2005-05-16 23:34:00,1.60251,1.60265,1.60235,1.60242,44400000.0
2005-05-16 23:35:00,1.60287,1.60287,1.60255,1.60255,36400000.0
2005-05-16 23:36:00,1.60233,1.60258,1.60231,1.60253,25600000.0
2005-05-16 23:37:00,1.6027,1.60277,1.60265,1.60277,30800000.0
2005-05-16 23:38:00,1.60291,1.60292,1.60267,1.60278,46700000.0
2005-05-16 23:39:00,1.60258,1.60272,1.60254,1.60272,34800000.0
2005-05-16 23:40:00,1.6024,1.6024,1.60196,1.60196,36100000.0
2005-05-16 23:41:00,1.60226,1.60254,1.60211,1.60211,58400001.0
2005-05-16 23:42:00,1.60267,1.6027,1.60247,1.60256,24200000.0
2005-05-16 23:43:00,1.60255,1.6026,1.60208,1.6025,39300000.0
2005-05-16 23:44:00,1.60262,1.60262,1.60242,1.60253,55100000.0
2005-05-16 23:45:00,1.60248,1.60288,1.60246,1.6027,56000000.0
2005-05-16 23:46:00,1.60295,1.60295,1.60271,1.60285,42400000.0
2005-05-16 23:47:00,1.60283,1.603,1.60272,1.60291,52300000.0
2005-05-16 23:48:00,1.6029,1.60296,1.6026,1.60296,31400000.0
2005-05-16 23:49:00,1.6031,1.60313,1.60275,1.60295,27600000.0
2005-05-16 23:50:00,1.60299,1.60312,1.6028,1.60304,25600000.0
2005-05-16 23:51:00,1.6032,1.6032,1.60286,1.603,49600000.0
2005-05-16 23:52:00,1.60335,1.60339,1.60304,1.60336,33000000.0
2005-05-16 23:53:00,1.60351,1.60351,1.60306,1.60315,39000000.0
2005-05-16 23:54:00,1.60307,1.60307,1.60232,1.60232,52500001.0
2005-05-16 23:55:00,1.60314,1.60331,1.60309,1.60331,36600000.0
2005-05-16 23:56:00,1.6032,1.60325,1.603,1.60309,40800001.0
2005-05-16 23:57:00,1.60314,1.6033,1.60312,1.6033,35800000.0
2005-05-16 23:59:00,1.60322,1.60335,1.60309,1.60316,51200001.0
2005-05-17 00:00:00,1.60318,1.60339,1.60311,1.60317,34000000.0
2005-05-17 00:01:00,1.60316,1.60323,1.60299,1.60321,47700000.0
2005-05-17 00:02:00,1.6031,1.6031,1.60263,1.60302,56200000.0
2005-05-17 00:03:00,1.60288,1.60298,1.60278,1.60283,47400000.0
2005-05-17 00:04:00,1.60278,1.60293,1.60278,1.60293,26000000.0
2005-05-17 00:05:00,1.60295,1.60295,1.60273,1.60273,21400000.0
2005-05-17 00:06:00,1.60285,1.60312,1.60285,1.60312,27800000.0
2005-05-17 00:07:00,1.60299,1.60299,1.60263,1.60267,32500000.0
2005-05-17 00:08:00,1.60283,1.60283,1.60241,1.60267,44400000.0
2005-05-17 00:09:00,1.60249,1.60267,1.60236,1.60254,46600000.0
2005-05-17 00:10:00,1.6028,1.60293,1.6027,1.60277,39100000.0
2005-05-17 00:11:00,1.60283,1.60292,1.60267,1.60289,41600000.0
2005-05-17 00:12:00,1.60311,1.60316,1.60297,1.60302,35600000.0
2005-05-17 00:13:00,1.60327,1.60364,1.60304,1.60364,61400000.0
2005-05-17 00:14:00,1.60353,1.60374,1.60343,1.60374,49000000.0
2005-05-17 00:15:00,1.60315,1.60345,1.60315,1.6033,25600000.0
2005-05-17 00:16:00,1.60334,1.60345,1.60319,1.60319,40500000.0
2005-05-17 00:17:00,1.60316,1.60336,1.60316,1.60336,41900000.0
2005-05-17 00:18:00,1.60354,1.60371,1.60344,1.60344,41100000.0
2005-05-17 00:19:00,1.60359,1.60365,1.60355,1.60362,25600000.0
2005-05-17 00:20:00,1.60363,1.60363,1.60326,1.60326,32400000.0
2005-05-17 00:21:00,1.60361,1.6038,1.60361,1.60362,30600000.0
2005-05-17 00:22:00,1.60343,1.60369,1.60343,1.60369,44000000.0
2005-05-17 00:23:00,1.60364,1.60376,1.60319,1.60359,50800001.0
2005-05-17 00:24:00,1.60359,1.60363,1.60343,1.60344,36000001.0
2005-05-17 00:25:00,1.60336,1.60351,1.6032,1.60333,49700000.0
2005-05-17 00:26:00,1.60331,1.60336,1.60316,1.60331,43300000.0
2005-05-17 00:27:00,1.60333,1.60333,1.60313,1.60316,48800001.0
2005-05-17 00:28:00,1.60322,1.60326,1.60295,1.60304,41600000.0
2005-05-17 00:29:00,1.603,1.6031,1.60288,1.60295,48300000.0
2005-05-17 00:30:00,1.60273,1.60312,1.60273,1.60302,43400000.0
2005-05-17 00:32:00,1.60295,1.60318,1.6029,1.60295,37800000.0
2005-05-17 00:34:00,1.60303,1.60325,1.60291,1.60291,63200002.0
2005-05-17 00:36:00,1.60308,1.60308,1.6028,1.6028,34400000.0
2005-05-17 00:37:00,1.60279,1.60279,1.60256,1.60256,37300000.0
2005-05-17 00:38:00,1.60262,1.60272,1.60252,1.60257,54600001.0
2005-05-17 00:39:00,1.60263,1.60275,1.60241,1.60255,42000000.0
2005-05-17 00:40:00,1.6025,1.6026,1.6024,1.6026,19400000.0
2005-05-17 00:41:00,1.60267,1.60267,1.60222,1.60244,25800000.0
2005-05-17 00:42:00,1.60247,1.60263,1.60246,1.60263,47700000.0
2005-05-17 00:43:00,1.60244,1.60273,1.60226,1.60267,23200000.0
2005-05-17 00:44:00,1.6026,1.6026,1.60247,1.60255,30200000.0
2005-05-17 00:45:00,1.60257,1.60258,1.60238,1.60245,46600000.0
2005-05-17 00:46:00,1.60252,1.6026,1.60242,1.6026,37800000.0
2005-05-17 00:47:00,1.60253,1.60265,1.60249,1.6026,36200000.0
2005-05-17 00:48:00,1.60241,1.60273,1.60241,1.60245,29800000.0
2005-05-17 00:49:00,1.60252,1.60252,1.60216,1.60237,46800000.0
2005-05-17 00:50:00,1.60238,1.60256,1.60226,1.60256,25600000.0
2005-05-17 00:51:00,1.60266,1.60278,1.60244,1.60278,59700001.0
2005-05-17 00:52:00,1.60272,1.60293,1.60266,1.60293,27600000.0
2005-05-17 00:53:00,1.60275,1.60298,1.60273,1.60298,38500000.0
2005-05-17 00:54:00,1.60252,1.60304,1.60252,1.60304,53100000.0
2005-05-17 00:55:00,1.60305,1.60305,1.60253,1.60296,24800000.0
2005-05-17 00:56:00,1.60277,1.60302,1.60276,1.60294,39700000.0
2005-05-17 00:57:00,1.60318,1.60333,1.60305,1.60311,30800000.0
2005-05-17 00:58:00,1.60332,1.60332,1.60302,1.6031,33000000.0
2005-05-17 01:00:00,1.603,1.603,1.60275,1.60275,35800000.0
2005-05-17 01:01:00,1.6027,1.60275,1.60255,1.60257,22800000.0
2005-05-17 01:02:00,1.60265,1.60277,1.60223,1.60223,50000000.0
2005-05-17 01:03:00,1.60275,1.60277,1.60193,1.6021,31600000.0
2005-05-17 01:04:00,1.60194,1.60195,1.6018,1.60181,29400000.0
2005-05-17 01:05:00,1.602,1.6021,1.6019,1.602,53600000.0
2005-05-17 01:06:00,1.60195,1.60203,1.60168,1.60203,53600000.0
2005-05-17 01:07:00,1.60211,1.60226,1.602,1.60212,51900000.0
2005-05-17 01:08:00,1.60215,1.60239,1.60191,1.60191,16000000.0
2005-05-17 01:09:00,1.60211,1.60218,1.60194,1.60218,37600000.0
2005-05-17 01:10:00,1.60217,1.60239,1.60199,1.6022,43600001.0
2005-05-17 01:12:00,1.60233,1.60255,1.60207,1.60239,36600000.0
2005-05-17 01:13:00,1.60259,1.60271,1.6024,1.60271,40000000.0
2005-05-17 01:14:00,1.60238,1.60257,1.60224,1.60239,29600000.0
2005-05-17 01:15:00,1.60231,1.6024,1.60205,1.60239,37600000.0
2005-05-17 01:17:00,1.60252,1.60263,1.60239,1.60258,38200000.0
2005-05-17 01:18:00,1.60251,1.60257,1.60219,1.60257,24800000.0
2005-05-17 01:19:00,1.60248,1.60272,1.60241,1.60259,61800001.0
2005-05-17 01:20:00,1.60267,1.60272,1.60214,1.60272,40200000.0
2005-05-17 01:22:00,1.60269,1.60269,1.60242,1.60258,35000000.0
2005-05-17 01:23:00,1.60231,1.60233,1.60209,1.60209,28600000.0
2005-05-17 01:24:00,1.60242,1.60246,1.60228,1.60246,18600000.0
2005-05-17 01:25:00,1.60228,1.60252,1.60215,1.60236,54200000.0
2005-05-17 01:26:00,1.60229,1.60253,1.60228,1.60234,28400000.0
2005-05-17 01:27:00,1.60217,1.60225,1.60202,1.60225,30200000.0
2005-05-17 01:28:00,1.6022,1.60228,1.60176,1.60217,41800000.0
2005-05-17 01:29:00,1.60213,1.6022,1.60203,1.60217,22000000.0
2005-05-17 01:30:00,1.60212,1.60212,1.60164,1.60199,51200000.0
2005-05-17 01:31:00,1.60192,1.60209,1.60186,1.60207,51900000.0
2005-05-17 01:32:00,1.60199,1.60214,1.60184,1.60196,31500000.0
2005-05-17 01:33:00,1.602,1.60207,1.60187,1.60207,29200000.0
2005-05-17 01:34:00,1.6021,1.6021,1.60159,1.60194,37300000.0
2005-05-17 01:35:00,1.60181,1.60187,1.60154,1.60154,30200000.0
2005-05-17 01:36:00,1.60181,1.60192,1.6018,1.6018,32000000.0
2005-05-17 01:37:00,1.60189,1.60213,1.60168,1.60204,48400000.0
2005-05-17 01:38:00,1.60205,1.60236,1.60205,1.60236,32600000.0
2005-05-17 01:39:00,1.60224,1.60237,1.60185,1.60217,49000000.0
2005-05-17 01:40:00,1.6021,1.60226,1.60208,1.60222,50500000.0
2005-05-17 01:41:00,1.60217,1.60242,1.60212,1.6022,57100000.0
2005-05-17 01:43:00,1.60213,1.60213,1.60146,1.60211,30400000.0
2005-05-17 01:45:00,1.60215,1.60227,1.60207,1.60217,44000000.0
2005-05-17 01:46:00,1.60215,1.60232,1.60202,1.60214,44600000.0
2005-05-17 01:47:00,1.60215,1.60244,1.60199,1.60199,36200000.0
2005-05-17 01:48:00,1.60228,1.60253,1.60208,1.60208,50000001.0
2005-05-17 01:49:00,1.60243,1.60259,1.6021,1.60259,34200000.0
2005-05-17 01:50:00,1.6027,1.60318,1.6025,1.60273,25400000.0
2005-05-17 01:51:00,1.60273,1.60279,1.60249,1.60272,29200000.0
2005-05-17 01:52:00,1.60282,1.60282,1.602,1.602,33000000.0
2005-05-17 01:53:00,1.60203,1.60203,1.60175,1.60175,73100000.0
2005-05-17 01:54:00,1.60188,1.60214,1.60186,1.60203,36000000.0
2005-05-17 01:55:00,1.60208,1.60208,1.60188,1.60188,30800000.0
2005-05-17 01:56:00,1.60203,1.60219,1.60192,1.60196,42000000.0
2005-05-17 01:57:00,1.6019,1.60211,1.60185,1.602,45100001.0
2005-05-17 01:58:00,1.60194,1.60211,1.60162,1.60183,32800000.0
2005-05-17 01:59:00,1.60206,1.60215,1.60203,1.60211,55800000.0
2005-05-17 02:00:00,1.60168,1.60216,1.60168,1.6019,29000000.0
2005-05-17 02:01:00,1.60169,1.60169,1.60154,1.60159,60200000.0
2005-05-17 02:02:00,1.60156,1.60194,1.60156,1.60188,97800000.0
2005-05-17 02:03:00,1.60188,1.60209,1.60175,1.6018,74900000.0
2005-05-17 02:04:00,1.60181,1.60181,1.60105,1.6014,76500000.0
2005-05-17 02:05:00,1.60148,1.60161,1.60145,1.60146,53800000.0
2005-05-17 02:06:00,1.60163,1.60163,1.60103,1.60135,70400000.0
2005-05-17 02:07:00,1.60129,1.60129,1.60078,1.60101,198700000.0
2005-05-17 02:08:00,1.60092,1.60099,1.60089,1.60097,49100000.0
2005-05-17 02:09:00,1.60088,1.60128,1.60077,1.60128,204000002.0
2005-05-17 02:10:00,1.601,1.60145,1.601,1.60135,159400000.0
2005-05-17 02:11:00,1.60145,1.60147,1.60122,1.60136,49600000.0
2005-05-17 02:12:00,1.60116,1.60123,1.6011,1.60122,62200000.0
2005-05-17 02:13:00,1.60134,1.60148,1.60129,1.60148,37600000.0
2005-05-17 02:14:00,1.60141,1.6017,1.60122,1.6017,145000000.0
2005-05-17 02:15:00,1.60153,1.60177,1.60123,1.60166,204400000.0
2005-05-17 02:16:00,1.60183,1.602,1.60158,1.60194,52100000.0
2005-05-17 02:17:00,1.60166,1.60225,1.60152,1.60178,212400001.0
2005-05-17 02:18:00,1.60199,1.60219,1.60151,1.60192,40800001.0
2005-05-17 02:19:00,1.60194,1.60207,1.60179,1.60184,45200000.0
2005-05-17 02:20:00,1.60196,1.60215,1.60179,1.60215,38800000.0
2005-05-17 02:21:00,1.60188,1.60202,1.6017,1.60199,46800000.0
2005-05-17 02:22:00,1.60151,1.60157,1.60148,1.60157,37700000.0
2005-05-17 02:24:00,1.60158,1.60175,1.60142,1.60156,33400000.0
2005-05-17 02:25:00,1.60122,1.60138,1.60109,1.60117,96400000.0
2005-05-17 02:26:00,1.60106,1.60155,1.60104,1.60146,89400001.0
2005-05-17 02:27:00,1.60114,1.60129,1.60108,1.60108,54800000.0
2005-05-17 02:28:00,1.60093,1.60093,1.6008,1.6008,53300000.0
2005-05-17 02:29:00,1.60106,1.6012,1.60089,1.6012,50800001.0
2005-05-17 02:31:00,1.60107,1.60112,1.60091,1.60092,56400000.0
2005-05-17 02:32:00,1.6011,1.60127,1.60094,1.60117,39800000.0
2005-05-17 02:33:00,1.6009,1.60103,1.6008,1.60087,214000000.0
2005-05-17 02:34:00,1.60128,1.6014,1.60121,1.60132,30900000.0
2005-05-17 02:35:00,1.60136,1.60168,1.60109,1.60113,81200001.0
2005-05-17 02:36:00,1.60135,1.60144,1.60125,1.60144,51600001.0
2005-05-17 02:37:00,1.60115,1.60117,1.60096,1.60096,74400000.0
2005-05-17 02:38:00,1.60111,1.60112,1.60094,1.60099,32600000.0
2005-05-17 02:39:00,1.60108,1.6012,1.60107,1.6012,41400000.0
2005-05-17 02:40:00,1.60129,1.60143,1.60106,1.60109,52100000.0
2005-05-17 02:41:00,1.60104,1.60119,1.60096,1.60096,17000000.0
2005-05-17 02:42:00,1.60094,1.60094,1.60074,1.60074,24800000.0
2005-05-17 02:43:00,1.60078,1.6008,1.6007,1.60079,42400000.0
2005-05-17 02:44:00,1.60076,1.6009,1.60066,1.60086,30600000.0
2005-05-17 02:45:00,1.60012,1.60032,1.60004,1.6003,54600001.0
2005-05-17 02:46:00,1.60043,1.60055,1.60032,1.60047,163900000.0
2005-05-17 02:47:00,1.6009,1.60117,1.6005,1.60099,230800000.0
2005-05-17 02:48:00,1.6009,1.60112,1.60087,1.60107,127000000.0
2005-05-17 02:49:00,1.60077,1.601,1.60046,1.60055,43600000.0
2005-05-17 02:50:00,1.60073,1.60079,1.60039,1.60072,116600000.0
2005-05-17 02:51:00,1.60025,1.60025,1.5999,1.6002,95000000.0
2005-05-17 02:52:00,1.6005,1.60064,1.6003,1.60061,25600000.0
2005-05-17 02:53:00,1.60073,1.60076,1.60041,1.60062,31800000.0
2005-05-17 02:54:00,1.60053,1.60137,1.60053,1.601,58000000.0
2005-05-17 02:55:00,1.60112,1.60112,1.60059,1.60076,35200000.0
2005-05-17 02:56:00,1.60053,1.60053,1.60032,1.60044,72200001.0
2005-05-17 02:57:00,1.60047,1.60047,1.60037,1.60046,42000000.0
2005-05-17 02:58:00,1.60027,1.60044,1.6001,1.60044,50200000.0
2005-05-17 02:59:00,1.60058,1.60074,1.60049,1.60049,63600001.0
2005-05-17 03:00:00,1.60059,1.60075,1.60053,1.60073,129400001.0
2005-05-17 03:01:00,1.60073,1.60073,1.60042,1.60042,64300000.0
2005-05-17 03:02:00,1.60021,1.60021,1.60002,1.60016,26200000.0
2005-05-17 03:03:00,1.60038,1.60051,1.60038,1.60051,58200000.0
2005-05-17 03:04:00,1.60049,1.6009,1.60039,1.60051,58600000.0
2005-05-17 03:05:00,1.60039,1.60062,1.60039,1.60061,44400000.0
2005-05-17 03:06:00,1.60073,1.60087,1.60061,1.60087,61900000.0
2005-05-17 03:07:00,1.60077,1.6011,1.60067,1.60105,84700000.0
2005-05-17 03:08:00,1.60094,1.60094,1.60042,1.60053,61800000.0
2005-05-17 03:09:00,1.60099,1.6012,1.60069,1.6012,37600000.0
2005-05-17 03:10:00,1.60073,1.60133,1.60073,1.60133,42400000.0
2005-05-17 03:11:00,1.60107,1.60112,1.60091,1.60091,46100000.0
2005-05-17 03:12:00,1.60117,1.60128,1.60089,1.60119,38700000.0
2005-05-17 03:13:00,1.6012,1.6016,1.6011,1.6013,40900000.0
2005-05-17 03:14:00,1.6012,1.60155,1.60104,1.60118,40900000.0
2005-05-17 03:15:00,1.60093,1.60125,1.60093,1.6012,39800000.0
2005-05-17 03:16:00,1.60119,1.60143,1.60094,1.60143,32700000.0
2005-05-17 03:17:00,1.60167,1.60188,1.60129,1.60156,54900000.0
2005-05-17 03:18:00,1.60122,1.60139,1.60096,1.60139,43500000.0
2005-05-17 03:19:00,1.60137,1.60142,1.60113,1.60142,44800000.0
2005-05-17 03:20:00,1.60097,1.60143,1.60097,1.60143,59000001.0
2005-05-17 03:21:00,1.6011,1.6011,1.60105,1.60107,38300000.0
2005-05-17 03:22:00,1.60105,1.60109,1.6009,1.60092,57800000.0
2005-05-17 03:23:00,1.60102,1.60124,1.60102,1.60124,58500000.0
2005-05-17 03:24:00,1.60133,1.60133,1.6012,1.6013,79000000.0
2005-05-17 03:25:00,1.60163,1.60163,1.601,1.60102,24400000.0
2005-05-17 03:26:00,1.60114,1.60126,1.60103,1.60126,131000000.0
2005-05-17 03:28:00,1.60122,1.60136,1.60121,1.60133,53600001.0
2005-05-17 03:29:00,1.60135,1.60145,1.60129,1.60129,55200000.0
2005-05-17 03:30:00,1.60134,1.60137,1.60106,1.60137,65600000.0
2005-05-17 03:31:00,1.60139,1.60183,1.60139,1.60183,27500000.0
2005-05-17 03:32:00,1.60177,1.60188,1.60158,1.60163,37300000.0
2005-05-17 03:33:00,1.6013,1.6014,1.6013,1.60137,31700000.0
2005-05-17 03:34:00,1.60185,1.6021,1.60159,1.60171,44800000.0
2005-05-17 03:35:00,1.60179,1.60194,1.60168,1.60175,86800001.0
2005-05-17 03:36:00,1.60194,1.6022,1.60175,1.60188,45000000.0
2005-05-17 03:37:00,1.60169,1.60189,1.60151,1.60188,40000000.0
2005-05-17 03:38:00,1.6018,1.60186,1.60153,1.60178,37400000.0
2005-05-17 03:39:00,1.60138,1.60138,1.60117,1.60134,93000001.0
2005-05-17 03:40:00,1.60128,1.60183,1.60128,1.60167,105000000.0
2005-05-17 03:41:00,1.60196,1.60208,1.60195,1.60205,63600000.0
2005-05-17 03:42:00,1.60209,1.60219,1.60204,1.60211,89500001.0
2005-05-17 03:43:00,1.60198,1.60213,1.60198,1.60213,29200000.0
2005-05-17 03:44:00,1.60206,1.60229,1.60201,1.60222,29200000.0
2005-05-17 03:45:00,1.60226,1.6024,1.6022,1.6024,34200000.0
2005-05-17 03:46:00,1.60193,1.60197,1.60173,1.60173,71800000.0
2005-05-17 03:47:00,1.60175,1.60186,1.6016,1.6016,47400000.0
2005-05-17 03:48:00,1.60196,1.60206,1.60176,1.60191,64800002.0
2005-05-17 03:49:00,1.6019,1.6019,1.60142,1.60154,27000000.0
2005-05-17 03:50:00,1.6017,1.60177,1.60136,1.60137,161400001.0
2005-05-17 03:51:00,1.60133,1.60133,1.60087,1.60121,53600000.0
2005-05-17 03:52:00,1.60116,1.60116,1.60065,1.60089,105900000.0
2005-05-17 03:53:00,1.6009,1.60112,1.60075,1.60085,70200001.0
2005-05-17 03:54:00,1.60082,1.60127,1.60079,1.60086,45200000.0
2005-05-17 03:55:00,1.6012,1.60142,1.60107,1.60142,54200000.0
2005-05-17 03:56:00,1.60127,1.60138,1.60123,1.60126,35200000.0
2005-05-17 03:57:00,1.60096,1.60126,1.60096,1.60118,162900002.0
2005-05-17 03:58:00,1.60101,1.60169,1.60086,1.60094,215500000.0
2005-05-17 03:59:00,1.60141,1.60173,1.60136,1.60163,138800000.0
2005-05-17 04:00:00,1.60166,1.60179,1.60162,1.60165,75400000.0
2005-05-17 04:01:00,1.60164,1.60193,1.60155,1.60181,123500001.0
2005-05-17 04:02:00,1.60168,1.6018,1.60141,1.60141,138900000.0
2005-05-17 04:03:00,1.60151,1.60152,1.60124,1.6015,82200000.0
2005-05-17 04:04:00,1.60134,1.60149,1.60124,1.60124,145400000.0
2005-05-17 04:05:00,1.60115,1.60191,1.60115,1.60152,199400001.0
2005-05-17 04:06:00,1.60116,1.60165,1.60116,1.60143,96400000.0
2005-05-17 04:07:00,1.60156,1.60165,1.60133,1.60133,136800000.0
2005-05-17 04:08:00,1.60159,1.60168,1.60157,1.60164,21000000.0
2005-05-17 04:09:00,1.60186,1.6019,1.60165,1.60189,20400000.0
2005-05-17 04:10:00,1.60187,1.60197,1.60168,1.6019,134200001.0
2005-05-17 04:11:00,1.60207,1.60239,1.60187,1.60203,42900000.0
2005-05-17 04:12:00,1.60196,1.60212,1.60196,1.60202,71700000.0
2005-05-17 04:13:00,1.60206,1.60215,1.60193,1.60203,84200001.0
2005-05-17 04:14:00,1.60211,1.60216,1.60204,1.60211,100000000.0
2005-05-17 04:15:00,1.60209,1.60236,1.60203,1.60233,82400000.0
2005-05-17 04:16:00,1.60228,1.60237,1.60197,1.60209,65800000.0
2005-05-17 04:17:00,1.60214,1.60224,1.6021,1.60219,59700000.0
2005-05-17 04:19:00,1.60203,1.60216,1.60192,1.60216,51400000.0
2005-05-17 04:20:00,1.60193,1.6022,1.60191,1.60192,148900000.0
2005-05-17 04:21:00,1.60194,1.60204,1.60194,1.60194,42300000.0
2005-05-17 04:22:00,1.60211,1.60248,1.60206,1.60248,38800000.0
2005-05-17 04:23:00,1.60201,1.60205,1.60193,1.60194,26000000.0
2005-05-17 04:24:00,1.60209,1.60226,1.60209,1.60213,136600001.0
2005-05-17 04:25:00,1.60212,1.60247,1.60193,1.6022,209100001.0
2005-05-17 04:26:00,1.60233,1.60235,1.60213,1.60228,125600000.0
2005-05-17 04:27:00,1.60242,1.60242,1.60189,1.60197,60900000.0
2005-05-17 04:28:00,1.60225,1.60225,1.60207,1.60208,48800000.0
2005-05-17 04:29:00,1.60202,1.6026,1.60202,1.60229,71600000.0
2005-05-17 04:30:00,1.60182,1.60229,1.60176,1.60211,100500000.0
2005-05-17 04:31:00,1.60227,1.60261,1.60227,1.60261,30600000.0
2005-05-17 04:32:00,1.60273,1.60295,1.60256,1.60295,35000000.0
2005-05-17 04:33:00,1.60319,1.60326,1.60296,1.60322,46500000.0
2005-05-17 04:34:00,1.60298,1.60334,1.60298,1.60334,28000000.0
2005-05-17 04:35:00,1.60332,1.60336,1.60307,1.60327,62800000.0
2005-05-17 04:36:00,1.60359,1.60362,1.60288,1.60355,200100003.0
2005-05-17 04:37:00,1.60317,1.60363,1.6031,1.60346,132800000.0
2005-05-17 04:38:00,1.60355,1.60355,1.60329,1.60343,49800000.0
2005-05-17 04:39:00,1.60323,1.60337,1.60295,1.60307,64800000.0
2005-05-17 04:40:00,1.60308,1.60333,1.60308,1.60327,25200000.0
2005-05-17 04:41:00,1.60298,1.60317,1.6029,1.60309,44400000.0
2005-05-17 04:42:00,1.6028,1.60295,1.6028,1.6029,92000001.0
2005-05-17 04:43:00,1.60275,1.60275,1.60249,1.60249,70400002.0
2005-05-17 04:44:00,1.60239,1.60272,1.60232,1.60267,33000000.0
2005-05-17 04:45:00,1.60241,1.60241,1.60195,1.60216,46000000.0
2005-05-17 04:46:00,1.60203,1.60234,1.60203,1.60229,38000000.0
2005-05-17 04:47:00,1.60234,1.60277,1.60232,1.60277,95500001.0
2005-05-17 04:48:00,1.60251,1.60284,1.60251,1.60264,49200000.0
2005-05-17 04:49:00,1.60255,1.60278,1.60235,1.60235,70300000.0
2005-05-17 04:50:00,1.60265,1.60265,1.60242,1.6025,39600000.0
2005-05-17 04:52:00,1.60219,1.60269,1.60219,1.60249,38800000.0
2005-05-17 04:54:00,1.60215,1.60259,1.60215,1.60246,33600000.0
2005-05-17 04:55:00,1.60275,1.60287,1.60237,1.60287,30400000.0
2005-05-17 04:56:00,1.60276,1.60295,1.60273,1.60281,31400000.0
2005-05-17 04:57:00,1.60259,1.60293,1.60251,1.60251,35400000.0
2005-05-17 04:58:00,1.60251,1.60305,1.60251,1.60296,32300000.0
2005-05-17 04:59:00,1.6027,1.60295,1.6027,1.6027,119100000.0
2005-05-17 05:00:00,1.60312,1.60321,1.60304,1.60318,24000000.0
2005-05-17 05:01:00,1.60307,1.60323,1.60295,1.60315,25800000.0
2005-05-17 05:02:00,1.60295,1.60304,1.60272,1.60287,37400000.0
2005-05-17 05:03:00,1.60263,1.6029,1.60253,1.60257,162400001.0
2005-05-17 05:04:00,1.60273,1.60292,1.6027,1.60292,215100000.0
2005-05-17 05:05:00,1.6031,1.60315,1.60296,1.60312,169000000.0
2005-05-17 05:06:00,1.60317,1.60317,1.6028,1.60302,177000000.0
2005-05-17 05:07:00,1.60283,1.60327,1.60283,1.60299,296000000.0
2005-05-17 05:08:00,1.60318,1.60324,1.60294,1.60298,298700000.0
2005-05-17 05:09:00,1.60267,1.60325,1.60265,1.60282,189200000.0
2005-05-17 05:10:00,1.60283,1.60309,1.60282,1.60309,216900000.0
2005-05-17 05:11:00,1.60306,1.60311,1.60283,1.60289,113600000.0
2005-05-17 05:12:00,1.60281,1.60307,1.60268,1.60277,150400002.0
2005-05-17 05:13:00,1.60276,1.60292,1.60259,1.60259,151600000.0
2005-05-17 05:14:00,1.60252,1.60268,1.60246,1.60261,253900000.0
2005-05-17 05:15:00,1.60272,1.60284,1.60261,1.60279,38400000.0
2005-05-17 05:16:00,1.60301,1.6031,1.6025,1.60282,147300000.0
2005-05-17 05:17:00,1.60287,1.60308,1.60267,1.60308,177100001.0
2005-05-17 05:18:00,1.60311,1.60342,1.60304,1.6032,246800001.0
2005-05-17 05:19:00,1.60294,1.60339,1.60294,1.60319,272200001.0
2005-05-17 05:20:00,1.60323,1.6034,1.60296,1.6032,274800000.0
2005-05-17 05:21:00,1.60313,1.60363,1.60312,1.60329,269900000.0
2005-05-17 05:22:00,1.60324,1.60324,1.60295,1.60316,258000000.0
2005-05-17 05:23:00,1.60321,1.60329,1.60311,1.60319,136600000.0
2005-05-17 05:24:00,1.60304,1.60309,1.60292,1.60301,202900002.0
2005-05-17 05:25:00,1.60313,1.6032,1.60274,1.60287,265400000.0
2005-05-17 05:26:00,1.60292,1.60305,1.60292,1.60293,95000000.0
2005-05-17 05:27:00,1.60312,1.60316,1.60277,1.603,183600001.0
2005-05-17 05:28:00,1.60302,1.60315,1.60278,1.60307,278900004.0
2005-05-17 05:29:00,1.60305,1.60315,1.60287,1.60295,260500000.0
2005-05-17 05:30:00,1.60281,1.60295,1.60265,1.60273,183300001.0
2005-05-17 05:31:00,1.60261,1.6028,1.60248,1.60248,56000000.0
2005-05-17 05:32:00,1.60262,1.6028,1.60256,1.60274,128300000.0
2005-05-17 05:33:00,1.60276,1.6029,1.60267,1.60275,161500000.0
2005-05-17 05:34:00,1.60268,1.60295,1.6026,1.60262,212300000.0
2005-05-17 05:35:00,1.60283,1.6029,1.60275,1.60285,30400000.0
2005-05-17 05:36:00,1.60262,1.60278,1.6026,1.60265,190600000.0
2005-05-17 05:38:00,1.60272,1.60304,1.60272,1.60304,139600000.0
2005-05-17 05:39:00,1.60308,1.60322,1.60292,1.603,159300000.0
2005-05-17 05:40:00,1.60279,1.60297,1.60267,1.6027,206100000.0
2005-05-17 05:41:00,1.60241,1.60267,1.60233,1.60245,127500000.0
2005-05-17 05:42:00,1.60267,1.60272,1.60252,1.60257,201700000.0
2005-05-17 05:43:00,1.60261,1.60269,1.60251,1.60263,88300000.0
2005-05-17 05:44:00,1.60271,1.60277,1.60255,1.60256,95400000.0
2005-05-17 05:45:00,1.60262,1.60282,1.60257,1.60262,145200000.0
2005-05-17 05:47:00,1.60261,1.60273,1.60251,1.60264,219800000.0
2005-05-17 05:48:00,1.60248,1.60275,1.60241,1.60267,273200000.0
2005-05-17 05:49:00,1.60262,1.6027,1.60231,1.60233,175600000.0
2005-05-17 05:50:00,1.60235,1.60275,1.60235,1.60254,252300000.0
2005-05-17 05:51:00,1.60265,1.60279,1.60257,1.60257,178400001.0
2005-05-17 05:52:00,1.6027,1.6029,1.60266,1.60282,175500000.0
2005-05-17 05:53:00,1.60269,1.60279,1.6025,1.60255,137100000.0
2005-05-17 05:54:00,1.60267,1.60281,1.6024,1.60259,240600001.0
2005-05-17 05:56:00,1.60245,1.60289,1.60243,1.60256,139100001.0
2005-05-17 05:57:00,1.60182,1.60248,1.60182,1.60248,165300000.0
2005-05-17 05:58:00,1.60264,1.60265,1.60244,1.60244,159400000.0
2005-05-17 05:59:00,1.60255,1.60255,1.60237,1.6024,66600000.0
2005-05-17 06:00:00,1.6024,1.6024,1.60216,1.60216,242000001.0
2005-05-17 06:01:00,1.60219,1.60237,1.60219,1.60226,170600000.0
2005-05-17 06:02:00,1.60225,1.6025,1.60217,1.60219,263800001.0
2005-05-17 06:04:00,1.60205,1.60215,1.60203,1.60215,189700001.0
2005-05-17 06:05:00,1.60219,1.60243,1.60209,1.60215,451600000.0
2005-05-17 06:06:00,1.60227,1.60271,1.60227,1.60242,78500000.0
2005-05-17 06:07:00,1.60231,1.60233,1.60202,1.60219,308700001.0
2005-05-17 06:08:00,1.60199,1.60224,1.60198,1.60216,503500001.0
2005-05-17 06:09:00,1.60206,1.60253,1.60203,1.60215,362800000.0
2005-05-17 06:10:00,1.60221,1.60251,1.6022,1.60235,296800002.0
2005-05-17 06:11:00,1.60221,1.60241,1.60212,1.60212,457800000.0
2005-05-17 06:12:00,1.60228,1.60228,1.60163,1.60163,269100001.0
2005-05-17 06:13:00,1.60146,1.6017,1.60134,1.60138,366900000.0
2005-05-17 06:15:00,1.60154,1.60157,1.60141,1.60148,176400000.0
2005-05-17 06:16:00,1.60149,1.60174,1.60144,1.60174,208400000.0
2005-05-17 06:17:00,1.60157,1.60167,1.60149,1.60149,170700000.0
2005-05-17 06:18:00,1.60146,1.60162,1.60136,1.60139,255300002.0
2005-05-17 06:19:00,1.60131,1.60142,1.60118,1.60139,185300000.0
2005-05-17 06:20:00,1.60139,1.60154,1.60122,1.60125,283600000.0
2005-05-17 06:21:00,1.60139,1.60153,1.60132,1.60146,265400001.0
2005-05-17 06:22:00,1.60135,1.60143,1.601,1.60112,262600001.0
2005-05-17 06:23:00,1.60103,1.60119,1.60093,1.60093,297000001.0
2005-05-17 06:24:00,1.60082,1.601,1.60075,1.60094,314600000.0
2005-05-17 06:25:00,1.60083,1.60098,1.60075,1.60093,246500000.0
2005-05-17 06:26:00,1.60106,1.6012,1.60102,1.60117,333700000.0
2005-05-17 06:27:00,1.60108,1.60121,1.60092,1.60112,327700001.0
2005-05-17 06:28:00,1.60098,1.60113,1.60086,1.60098,339300000.0
2005-05-17 06:29:00,1.60093,1.60093,1.60078,1.60088,93300001.0
2005-05-17 06:30:00,1.6008,1.6009,1.6007,1.6008,134300000.0
2005-05-17 06:31:00,1.60076,1.60086,1.60061,1.60075,134300000.0
2005-05-17 06:32:00,1.60073,1.60078,1.60064,1.60073,193100001.0
2005-05-17 06:33:00,1.60075,1.60083,1.60062,1.60064,268300001.0
2005-05-17 06:34:00,1.60065,1.60075,1.60055,1.6007,221700000.0
2005-05-17 06:35:00,1.60055,1.6008,1.60053,1.60057,158000001.0
2005-05-17 06:36:00,1.60057,1.60076,1.60057,1.60068,81400000.0
2005-05-17 06:37:00,1.60075,1.60075,1.60047,1.60067,190800000.0
2005-05-17 06:38:00,1.60071,1.60093,1.60068,1.6007,118000000.0
2005-05-17 06:39:00,1.60088,1.60088,1.6008,1.60088,41000000.0
2005-05-17 06:40:00,1.60075,1.60081,1.6006,1.60071,124400000.0
2005-05-17 06:41:00,1.60079,1.60114,1.60079,1.60096,157700000.0
2005-05-17 06:42:00,1.60103,1.60103,1.60073,1.6009,269300000.0
2005-05-17 06:43:00,1.60087,1.60099,1.60083,1.60097,136800000.0
2005-05-17 06:44:00,1.60103,1.60105,1.6008,1.60085,301000000.0
2005-05-17 06:45:00,1.60085,1.60101,1.60079,1.60101,251300002.0
2005-05-17 06:46:00,1.60087,1.60109,1.60085,1.60109,198600000.0
2005-05-17 06:47:00,1.60098,1.60106,1.60088,1.60101,233800000.0
2005-05-17 06:48:00,1.60098,1.60126,1.60098,1.60107,23600000.0
2005-05-17 06:49:00,1.60108,1.6014,1.60103,1.60119,247500000.0
2005-05-17 06:50:00,1.60118,1.60121,1.60096,1.60103,44400000.0
2005-05-17 06:51:00,1.60108,1.60108,1.60057,1.60085,30400000.0
2005-05-17 06:52:00,1.60099,1.60111,1.60088,1.60088,221800003.0
2005-05-17 06:53:00,1.60087,1.60112,1.60085,1.60092,211000000.0
2005-05-17 06:54:00,1.60095,1.60118,1.60086,1.60093,510100002.0
2005-05-17 06:55:00,1.60097,1.60119,1.60093,1.60118,302000001.0
2005-05-17 06:56:00,1.60123,1.60123,1.60102,1.60117,32400000.0
2005-05-17 06:57:00,1.60127,1.60127,1.60117,1.60124,71900000.0
2005-05-17 06:58:00,1.60133,1.60148,1.60122,1.60136,255600000.0
2005-05-17 06:59:00,1.60133,1.60162,1.60131,1.6015,321400001.0
2005-05-17 07:00:00,1.60172,1.60185,1.6016,1.60185,127800000.0
2005-05-17 07:01:00,1.60166,1.60197,1.60166,1.60183,275200001.0
2005-05-17 07:02:00,1.60176,1.60206,1.60173,1.60195,358300000.0
2005-05-17 07:03:00,1.60187,1.6022,1.60187,1.6022,150500000.0
2005-05-17 07:04:00,1.60217,1.60233,1.60212,1.60226,325900000.0
2005-05-17 07:05:00,1.60231,1.60241,1.60226,1.6023,123100000.0
2005-05-17 07:06:00,1.60238,1.60252,1.60206,1.60208,199300000.0
2005-05-17 07:07:00,1.60209,1.60229,1.60204,1.60226,188100000.0
2005-05-17 07:08:00,1.60221,1.60243,1.60215,1.60218,308500003.0
2005-05-17 07:09:00,1.6022,1.60232,1.60211,1.60215,264100000.0
2005-05-17 07:10:00,1.60221,1.60221,1.60197,1.602,440000000.0
2005-05-17 07:11:00,1.602,1.60205,1.60192,1.60193,407400001.0
2005-05-17 07:12:00,1.60187,1.60197,1.60169,1.60172,247900000.0
2005-05-17 07:13:00,1.60167,1.60174,1.60136,1.60174,279300002.0
2005-05-17 07:14:00,1.60177,1.60177,1.60154,1.60161,536100002.0
2005-05-17 07:15:00,1.60194,1.60194,1.60158,1.60175,276700001.0
2005-05-17 07:16:00,1.60158,1.60192,1.60158,1.60192,201700000.0
2005-05-17 07:17:00,1.6019,1.6019,1.60162,1.6017,261500003.0
2005-05-17 07:18:00,1.60178,1.60224,1.60169,1.60224,455000001.0
2005-05-17 07:19:00,1.60239,1.60242,1.60206,1.60235,326900001.0
2005-05-17 07:20:00,1.60218,1.60227,1.60191,1.60201,409000001.0
2005-05-17 07:21:00,1.60202,1.60221,1.60192,1.60197,275600000.0
2005-05-17 07:22:00,1.60209,1.60228,1.602,1.60214,334000000.0
2005-05-17 07:23:00,1.6022,1.60235,1.60202,1.60219,451200000.0
2005-05-17 07:24:00,1.60219,1.60258,1.60219,1.6025,306600001.0
2005-05-17 07:25:00,1.60249,1.60273,1.60243,1.60273,420800002.0
2005-05-17 07:26:00,1.60279,1.60297,1.60273,1.60282,318300002.0
2005-05-17 07:27:00,1.60283,1.60283,1.60251,1.60273,177400000.0
2005-05-17 07:28:00,1.60275,1.60282,1.60271,1.60281,233700000.0
2005-05-17 07:29:00,1.60273,1.60306,1.60268,1.60269,195900000.0
2005-05-17 07:30:00,1.60294,1.60322,1.60294,1.60318,548600000.0
2005-05-17 07:31:00,1.60318,1.60343,1.60315,1.60338,269800000.0
2005-05-17 07:32:00,1.60336,1.60336,1.6031,1.60335,428600000.0
2005-05-17 07:33:00,1.6036,1.6037,1.6034,1.6035,286300000.0
2005-05-17 07:34:00,1.6035,1.6035,1.60328,1.60334,286300000.0
2005-05-17 07:35:00,1.60322,1.60333,1.60319,1.60325,266700000.0
2005-05-17 07:36:00,1.60326,1.60339,1.60312,1.60324,348500000.0
2005-05-17 07:37:00,1.60323,1.60344,1.60321,1.60335,238400000.0
2005-05-17 07:38:00,1.60355,1.60376,1.60353,1.60353,30800000.0
2005-05-17 07:39:00,1.60325,1.60348,1.60315,1.60316,427800000.0
2005-05-17 07:40:00,1.6031,1.60323,1.60292,1.60305,317600001.0
2005-05-17 07:41:00,1.60306,1.60324,1.60299,1.60315,585800001.0
2005-05-17 07:42:00,1.60308,1.60323,1.60303,1.60321,292200001.0
2005-05-17 07:43:00,1.60308,1.60323,1.60293,1.60323,185800001.0
2005-05-17 07:44:00,1.60331,1.60341,1.60321,1.60323,371400003.0
2005-05-17 07:45:00,1.6033,1.60344,1.60324,1.60331,368500001.0
2005-05-17 07:46:00,1.60336,1.60356,1.60327,1.60344,430600000.0
2005-05-17 07:47:00,1.60362,1.60414,1.60358,1.60389,668900002.0
2005-05-17 07:48:00,1.6038,1.60397,1.60323,1.60323,727200000.0
2005-05-17 07:49:00,1.6035,1.60369,1.6033,1.60346,751800000.0
2005-05-17 07:50:00,1.60343,1.60368,1.60337,1.60343,582000001.0
2005-05-17 07:51:00,1.60329,1.60338,1.60307,1.60332,634800002.0
2005-05-17 07:52:00,1.60355,1.60355,1.6033,1.60349,453400002.0
2005-05-17 07:53:00,1.60368,1.60396,1.60357,1.60394,588500002.0
2005-05-17 07:54:00,1.60357,1.60375,1.60351,1.60362,402900002.0
2005-05-17 07:55:00,1.60357,1.60379,1.60349,1.60352,365200001.0
2005-05-17 07:56:00,1.60356,1.60371,1.60335,1.60354,658900000.0
2005-05-17 07:57:00,1.60342,1.60369,1.60334,1.60349,604100000.0
2005-05-17 07:59:00,1.6035,1.6035,1.60305,1.60315,468900000.0
2005-05-17 08:00:00,1.60282,1.60285,1.60254,1.60258,422200000.0
2005-05-17 08:01:00,1.60255,1.603,1.60251,1.60267,471900002.0
2005-05-17 08:02:00,1.60256,1.60256,1.60185,1.60235,231300000.0
2005-05-17 08:03:00,1.60243,1.60243,1.60196,1.60196,460100000.0
2005-05-17 08:04:00,1.6022,1.60231,1.60187,1.60231,433300001.0
2005-05-17 08:05:00,1.60234,1.60264,1.60226,1.60246,314600001.0
2005-05-17 08:06:00,1.60274,1.60274,1.60227,1.60265,658300000.0
2005-05-17 08:07:00,1.6026,1.6028,1.60255,1.60263,438200000.0
2005-05-17 08:08:00,1.60242,1.60242,1.60176,1.60188,374500000.0
2005-05-17 08:09:00,1.60169,1.60212,1.60169,1.60192,525100003.0
2005-05-17 08:10:00,1.60197,1.60227,1.60193,1.60225,576800002.0
2005-05-17 08:11:00,1.60225,1.60242,1.60212,1.60225,260600000.0
2005-05-17 08:12:00,1.6023,1.60268,1.60227,1.60251,396500002.0
2005-05-17 08:13:00,1.6027,1.60306,1.6027,1.60305,205300000.0
2005-05-17 08:14:00,1.60301,1.6033,1.60301,1.60326,121400000.0
2005-05-17 08:15:00,1.60323,1.60333,1.603,1.60306,271400000.0
2005-05-17 08:16:00,1.60283,1.60292,1.60266,1.60268,298700003.0
2005-05-17 08:17:00,1.60266,1.60277,1.60256,1.60263,222700001.0
2005-05-17 08:18:00,1.60268,1.60297,1.60267,1.60295,192100000.0
2005-05-17 08:19:00,1.60326,1.6034,1.60316,1.60334,310600000.0
2005-05-17 08:20:00,1.60318,1.60329,1.60308,1.60308,288500000.0
2005-05-17 08:21:00,1.60304,1.6032,1.60289,1.60301,455800000.0
2005-05-17 08:22:00,1.603,1.60317,1.60285,1.60294,319100001.0
2005-05-17 08:23:00,1.60311,1.60343,1.60311,1.60321,256200001.0
2005-05-17 08:24:00,1.60331,1.60356,1.60321,1.6033,469600001.0
2005-05-17 08:25:00,1.60327,1.60335,1.60305,1.60305,627100001.0
2005-05-17 08:26:00,1.60302,1.60316,1.60294,1.60308,343000001.0
2005-05-17 08:27:00,1.60303,1.60318,1.60294,1.60297,351300002.0
2005-05-17 08:28:00,1.60295,1.60308,1.60286,1.60296,583400003.0
2005-05-17 08:29:00,1.60283,1.60292,1.60261,1.60262,401400001.0
2005-05-17 08:30:00,1.60242,1.60253,1.60225,1.60229,427900000.0
2005-05-17 08:31:00,1.60247,1.60247,1.60208,1.60208,246600000.0
2005-05-17 08:32:00,1.60218,1.60258,1.60218,1.60225,309100001.0
2005-05-17 08:33:00,1.60237,1.6024,1.60227,1.60229,194900000.0
2005-05-17 08:34:00,1.60221,1.60275,1.60221,1.60229,642200002.0
2005-05-17 08:35:00,1.60279,1.6028,1.60257,1.60263,495000000.0
2005-05-17 08:36:00,1.60287,1.60303,1.60262,1.60275,391500001.0
2005-05-17 08:37:00,1.6025,1.6028,1.60242,1.6028,355300000.0
2005-05-17 08:38:00,1.60289,1.60319,1.60253,1.60268,322100000.0
2005-05-17 08:39:00,1.60284,1.6032,1.60266,1.60286,553100000.0
2005-05-17 08:40:00,1.60299,1.60323,1.60278,1.60281,386500002.0
2005-05-17 08:41:00,1.60306,1.60359,1.60305,1.60331,511800000.0
2005-05-17 08:42:00,1.60339,1.60394,1.60334,1.60375,527500002.0
2005-05-17 08:43:00,1.60388,1.604,1.6036,1.60371,322700001.0
2005-05-17 08:44:00,1.60374,1.60397,1.60367,1.60388,444800000.0
2005-05-17 08:45:00,1.60392,1.60397,1.60355,1.60359,692800001.0
2005-05-17 08:46:00,1.60348,1.6037,1.60327,1.60331,744400000.0
2005-05-17 08:47:00,1.60337,1.60361,1.60332,1.60338,438700000.0
2005-05-17 08:48:00,1.60335,1.60371,1.60324,1.60333,349700000.0
2005-05-17 08:49:00,1.60326,1.6035,1.60321,1.60325,480400001.0
2005-05-17 08:50:00,1.60345,1.60356,1.6033,1.60346,508200000.0
2005-05-17 08:51:00,1.60336,1.60362,1.60313,1.60313,511900001.0
2005-05-17 08:52:00,1.60316,1.60318,1.60274,1.60298,581700001.0
2005-05-17 08:53:00,1.60322,1.60344,1.60302,1.60306,474500002.0
2005-05-17 08:54:00,1.60308,1.60323,1.60298,1.60313,638900000.0
2005-05-17 08:55:00,1.60312,1.60333,1.60298,1.60318,578300002.0
2005-05-17 08:56:00,1.60293,1.60322,1.60282,1.60301,611200002.0
2005-05-17 08:57:00,1.603,1.60321,1.60281,1.60293,526500001.0
2005-05-17 08:58:00,1.60303,1.60327,1.60288,1.60316,565600003.0
2005-05-17 08:59:00,1.60318,1.60333,1.60313,1.60318,340500002.0
2005-05-17 09:00:00,1.6031,1.60318,1.60272,1.60272,452500001.0
2005-05-17 09:01:00,1.60286,1.60287,1.6025,1.60278,377700001.0
2005-05-17 09:02:00,1.60281,1.60306,1.6027,1.6028,670100000.0
2005-05-17 09:03:00,1.60272,1.60282,1.60262,1.60265,541500000.0
2005-05-17 09:04:00,1.60322,1.60322,1.60281,1.60305,700100003.0
2005-05-17 09:05:00,1.603,1.6032,1.60295,1.6032,534500001.0
2005-05-17 09:06:00,1.60311,1.60337,1.60301,1.60323,538700000.0
2005-05-17 09:07:00,1.60298,1.60318,1.60291,1.60291,348600001.0
2005-05-17 09:08:00,1.603,1.60308,1.60292,1.60297,219800001.0
2005-05-17 09:09:00,1.603,1.60313,1.6029,1.6031,345600003.0
2005-05-17 09:10:00,1.60302,1.60303,1.60278,1.60291,387300000.0
2005-05-17 09:11:00,1.60286,1.60304,1.60271,1.60271,564300001.0
2005-05-17 09:12:00,1.6026,1.60279,1.60237,1.60262,509900001.0
2005-05-17 09:13:00,1.60245,1.6027,1.60245,1.60254,491100002.0
2005-05-17 09:14:00,1.60253,1.60271,1.60249,1.60262,303800001.0
2005-05-17 09:15:00,1.60236,1.60236,1.60202,1.6021,385300000.0
2005-05-17 09:16:00,1.60216,1.6024,1.60203,1.60232,554200000.0
2005-05-17 09:17:00,1.60241,1.60265,1.6023,1.60231,524800001.0
2005-05-17 09:18:00,1.60231,1.60262,1.60231,1.60242,212800000.0
2005-05-17 09:19:00,1.60235,1.60242,1.60213,1.60219,506100000.0
2005-05-17 09:20:00,1.60216,1.60235,1.60216,1.60226,283100001.0
2005-05-17 09:21:00,1.60236,1.60249,1.60223,1.6023,325200001.0
2005-05-17 09:22:00,1.60206,1.60206,1.60173,1.60177,385500001.0
2005-05-17 09:23:00,1.60196,1.60196,1.60171,1.60188,459200001.0
2005-05-17 09:24:00,1.60197,1.60222,1.60177,1.60177,319000001.0
2005-05-17 09:25:00,1.60181,1.60197,1.60176,1.60197,393500001.0
2005-05-17 09:26:00,1.60201,1.60221,1.60171,1.60175,549500001.0
2005-05-17 09:27:00,1.60166,1.60184,1.60164,1.60172,356700000.0
2005-05-17 09:28:00,1.60161,1.6018,1.60138,1.60175,464600002.0
2005-05-17 09:29:00,1.60181,1.60199,1.60173,1.60181,455800003.0
2005-05-17 09:30:00,1.60196,1.60238,1.60192,1.60217,667300001.0
2005-05-17 09:31:00,1.602,1.60245,1.60199,1.60237,341300001.0
2005-05-17 09:32:00,1.60245,1.60256,1.60232,1.60255,414200000.0
2005-05-17 09:33:00,1.60255,1.60255,1.6024,1.60243,304000001.0
2005-05-17 09:34:00,1.6026,1.60264,1.60243,1.60247,398900001.0
2005-05-17 09:35:00,1.60248,1.60277,1.60248,1.6026,243300000.0
2005-05-17 09:36:00,1.60253,1.60291,1.60248,1.60272,398600001.0
2005-05-17 09:37:00,1.60238,1.60239,1.60189,1.60189,474400002.0
2005-05-17 09:38:00,1.60176,1.60207,1.60155,1.60186,447000000.0
2005-05-17 09:39:00,1.60168,1.60179,1.60142,1.60159,470600001.0
2005-05-17 09:40:00,1.60149,1.60161,1.60132,1.60132,476100000.0
2005-05-17 09:41:00,1.60154,1.60154,1.60129,1.60133,500500001.0
2005-05-17 09:42:00,1.60146,1.6016,1.60117,1.60118,488400000.0
2005-05-17 09:43:00,1.60111,1.60121,1.60081,1.60101,265400001.0
2005-05-17 09:44:00,1.60093,1.60113,1.60086,1.60086,456700004.0
2005-05-17 09:45:00,1.60118,1.6013,1.60104,1.6013,576600004.0
2005-05-17 09:46:00,1.60133,1.60143,1.60117,1.60135,343000002.0
2005-05-17 09:47:00,1.60136,1.60136,1.60116,1.60128,385800000.0
2005-05-17 09:48:00,1.60125,1.60127,1.60104,1.60115,346800002.0
2005-05-17 09:49:00,1.60112,1.60136,1.60095,1.60129,590800000.0
2005-05-17 09:50:00,1.60128,1.60131,1.60097,1.60103,424800000.0
2005-05-17 09:51:00,1.60091,1.60132,1.60091,1.60126,497900000.0
2005-05-17 09:52:00,1.60109,1.60109,1.60073,1.6008,479000002.0
2005-05-17 09:53:00,1.60073,1.60108,1.60073,1.60102,352700000.0
2005-05-17 09:54:00,1.60096,1.60123,1.60088,1.60115,592500001.0
2005-05-17 09:55:00,1.60134,1.60148,1.60098,1.60122,592200003.0
2005-05-17 09:56:00,1.60127,1.6016,1.60127,1.6014,316400000.0
2005-05-17 09:57:00,1.60138,1.60139,1.60114,1.6012,647300001.0
2005-05-17 09:58:00,1.60122,1.60128,1.60094,1.601,749300001.0
2005-05-17 09:59:00,1.60116,1.60147,1.60106,1.60136,719000000.0
2005-05-17 10:00:00,1.60123,1.60135,1.60109,1.60113,267100000.0
2005-05-17 10:01:00,1.60123,1.60138,1.60094,1.6012,608600001.0
2005-05-17 10:02:00,1.60157,1.60167,1.60135,1.60148,656000001.0
2005-05-17 10:03:00,1.60153,1.60174,1.60144,1.60169,480800000.0
2005-05-17 10:04:00,1.60164,1.602,1.60123,1.60171,445100000.0
2005-05-17 10:05:00,1.60148,1.6017,1.60146,1.6015,405400000.0
2005-05-17 10:06:00,1.60151,1.60184,1.60137,1.60184,488700000.0
2005-05-17 10:07:00,1.6019,1.60225,1.60185,1.60193,508500000.0
2005-05-17 10:08:00,1.60163,1.60202,1.60163,1.60194,467100001.0
2005-05-17 10:09:00,1.60198,1.60208,1.60178,1.60206,488400000.0
2005-05-17 10:10:00,1.60189,1.60196,1.6018,1.60184,353800000.0
2005-05-17 10:11:00,1.60179,1.60186,1.60161,1.60186,448400004.0
2005-05-17 10:12:00,1.6018,1.6018,1.60131,1.60155,437100002.0
2005-05-17 10:13:00,1.60146,1.6016,1.60132,1.60153,475900000.0
2005-05-17 10:14:00,1.60157,1.60198,1.60157,1.60198,529800001.0
2005-05-17 10:15:00,1.60193,1.60208,1.60181,1.60192,434500000.0
2005-05-17 10:16:00,1.602,1.60222,1.60195,1.60216,353400000.0
2005-05-17 10:17:00,1.60219,1.60219,1.60161,1.60162,321400000.0
2005-05-17 10:18:00,1.60188,1.6021,1.60186,1.60192,473500003.0
2005-05-17 10:19:00,1.60196,1.60199,1.60186,1.60196,308900001.0
2005-05-17 10:20:00,1.60222,1.60238,1.60213,1.60227,539500001.0
2005-05-17 10:21:00,1.60227,1.60241,1.60207,1.60235,399900000.0
2005-05-17 10:22:00,1.60232,1.60256,1.60221,1.60256,315800001.0
2005-05-17 10:23:00,1.6023,1.6023,1.60171,1.60201,528700001.0
2005-05-17 10:24:00,1.60229,1.60238,1.60196,1.60216,444900002.0
2005-05-17 10:25:00,1.60228,1.60249,1.60218,1.60238,378500001.0
2005-05-17 10:26:00,1.60243,1.60282,1.60242,1.6028,474400000.0
2005-05-17 10:27:00,1.6028,1.60297,1.60274,1.60293,499600002.0
2005-05-17 10:28:00,1.60278,1.60292,1.60266,1.60275,658900000.0
2005-05-17 10:29:00,1.60289,1.60306,1.60282,1.60302,484100001.0
2005-05-17 10:30:00,1.60308,1.60322,1.60271,1.60306,638800001.0
2005-05-17 10:31:00,1.60307,1.60371,1.60307,1.60357,519400001.0
2005-05-17 10:32:00,1.60354,1.60388,1.60333,1.60333,522100001.0
2005-05-17 10:33:00,1.60346,1.60373,1.60318,1.60359,505000001.0
2005-05-17 10:34:00,1.60381,1.60422,1.60374,1.60422,361600000.0
2005-05-17 10:35:00,1.60417,1.60429,1.60388,1.60393,535800001.0
2005-05-17 10:36:00,1.60411,1.60427,1.60383,1.60387,536000001.0
2005-05-17 10:37:00,1.60393,1.60443,1.60393,1.60436,508500000.0
2005-05-17 10:38:00,1.60444,1.60457,1.60416,1.60416,463700002.0
2005-05-17 10:39:00,1.60417,1.60419,1.60388,1.60417,432000000.0
2005-05-17 10:40:00,1.6043,1.60483,1.6043,1.60464,359100001.0
2005-05-17 10:41:00,1.60466,1.60466,1.60426,1.60455,663600001.0
2005-05-17 10:42:00,1.60446,1.60449,1.60422,1.60447,388100000.0
2005-05-17 10:43:00,1.60415,1.60415,1.60361,1.60361,484300001.0
2005-05-17 10:44:00,1.60377,1.60402,1.60358,1.60382,601700002.0
2005-05-17 10:45:00,1.60379,1.6039,1.60362,1.60385,523000001.0
2005-05-17 10:46:00,1.60384,1.60411,1.60373,1.60408,316300002.0
2005-05-17 10:47:00,1.60396,1.60396,1.6037,1.60375,350700000.0
2005-05-17 10:48:00,1.60408,1.60424,1.60391,1.60409,456100000.0
2005-05-17 10:49:00,1.60425,1.60425,1.60365,1.6041,437400001.0
2005-05-17 10:50:00,1.60393,1.60419,1.60371,1.604,533900004.0
2005-05-17 10:51:00,1.60341,1.60378,1.60341,1.60352,479500001.0
2005-05-17 10:52:00,1.60343,1.60369,1.60317,1.60333,301800001.0
2005-05-17 10:53:00,1.60318,1.60332,1.60308,1.60326,380100000.0
2005-05-17 10:54:00,1.60348,1.60371,1.60337,1.60358,415300000.0
2005-05-17 10:55:00,1.60378,1.6045,1.60378,1.60434,458700001.0
2005-05-17 10:56:00,1.60437,1.6046,1.60429,1.60449,494500001.0
2005-05-17 10:57:00,1.60493,1.60593,1.60493,1.60593,342000000.0
2005-05-17 10:58:00,1.60572,1.60573,1.60532,1.60566,470500001.0
2005-05-17 10:59:00,1.60539,1.60566,1.605,1.60511,903300003.0
2005-05-17 11:00:00,1.60521,1.60521,1.60485,1.60492,467100000.0
2005-05-17 11:01:00,1.60469,1.60536,1.60469,1.60517,548500000.0
2005-05-17 11:02:00,1.60512,1.60518,1.60487,1.60503,545500001.0
2005-05-17 11:03:00,1.60495,1.60531,1.60485,1.60501,269800000.0
2005-05-17 11:04:00,1.60501,1.60515,1.60476,1.60509,518600002.0
2005-05-17 11:05:00,1.60531,1.60545,1.60518,1.60533,517800000.0
2005-05-17 11:06:00,1.60519,1.60524,1.60481,1.60502,612500001.0
2005-05-17 11:07:00,1.60509,1.60513,1.60467,1.60467,253600000.0
2005-05-17 11:08:00,1.60503,1.60527,1.60498,1.60527,327200001.0
2005-05-17 11:10:00,1.60536,1.60555,1.6053,1.60546,502200002.0
2005-05-17 11:11:00,1.60532,1.60565,1.60519,1.6054,558800001.0
2005-05-17 11:12:00,1.6052,1.60561,1.60519,1.60561,532000001.0
2005-05-17 11:13:00,1.60572,1.60593,1.60543,1.60588,394500000.0
2005-05-17 11:14:00,1.60594,1.60648,1.60573,1.60638,439000001.0
2005-05-17 11:15:00,1.60635,1.60637,1.60605,1.60619,464100002.0
2005-05-17 11:16:00,1.60627,1.60651,1.60617,1.60638,456100001.0
2005-05-17 11:17:00,1.60636,1.60636,1.60601,1.60602,402300000.0
2005-05-17 11:18:00,1.60599,1.60626,1.60582,1.60595,353200000.0
2005-05-17 11:19:00,1.60573,1.60603,1.60526,1.60579,409500000.0
2005-05-17 11:20:00,1.6057,1.60589,1.60556,1.60558,541800000.0
2005-05-17 11:21:00,1.60578,1.60591,1.60556,1.60577,597800003.0
2005-05-17 11:22:00,1.60544,1.60602,1.60544,1.60587,555500002.0
2005-05-17 11:23:00,1.60594,1.60619,1.60576,1.60608,506500002.0
2005-05-17 11:24:00,1.60618,1.6063,1.60592,1.6063,429500001.0
2005-05-17 11:25:00,1.60625,1.60625,1.60604,1.60625,438100000.0
2005-05-17 11:26:00,1.60606,1.60619,1.60597,1.60606,557700001.0
2005-05-17 11:27:00,1.60604,1.60612,1.60578,1.60587,563800000.0
2005-05-17 11:28:00,1.60611,1.60629,1.60592,1.60605,388500000.0
2005-05-17 11:29:00,1.60611,1.6062,1.6057,1.60595,498300002.0
2005-05-17 11:30:00,1.60586,1.60586,1.60556,1.6057,491900002.0
2005-05-17 11:31:00,1.60541,1.60568,1.60541,1.60545,572200001.0
2005-05-17 11:32:00,1.60507,1.60507,1.60391,1.6042,391600000.0
2005-05-17 11:33:00,1.60415,1.60429,1.60397,1.60397,501100002.0
2005-05-17 11:34:00,1.60419,1.60456,1.60395,1.60429,672500004.0
2005-05-17 11:35:00,1.60469,1.60489,1.60456,1.60466,541500003.0
2005-05-17 11:36:00,1.60479,1.60498,1.60472,1.60481,464500001.0
2005-05-17 11:37:00,1.60457,1.60468,1.6044,1.60447,540600002.0
2005-05-17 11:38:00,1.60454,1.60473,1.60444,1.60451,549500000.0
2005-05-17 11:39:00,1.60423,1.60423,1.60392,1.60405,670400000.0
2005-05-17 11:40:00,1.60414,1.60419,1.60388,1.60399,612000003.0
2005-05-17 11:41:00,1.60397,1.60429,1.60381,1.60405,807500003.0
2005-05-17 11:42:00,1.60415,1.60423,1.60387,1.60413,565300001.0
2005-05-17 11:43:00,1.60419,1.60448,1.60418,1.6043,604100004.0
2005-05-17 11:44:00,1.6045,1.60466,1.60433,1.60436,632400000.0
2005-05-17 11:45:00,1.60452,1.60468,1.60437,1.60459,568300003.0
2005-05-17 11:46:00,1.6045,1.60463,1.60439,1.60463,506500000.0
2005-05-17 11:47:00,1.60448,1.6047,1.60435,1.60452,429200000.0
2005-05-17 11:48:00,1.60455,1.60469,1.60432,1.60445,482900001.0
2005-05-17 11:49:00,1.6046,1.60491,1.60455,1.60459,439100003.0
2005-05-17 11:50:00,1.60462,1.60473,1.60444,1.60458,327200000.0
2005-05-17 11:51:00,1.60463,1.60472,1.60449,1.60461,153100000.0
2005-05-17 11:52:00,1.60448,1.60473,1.60448,1.6046,226400000.0
2005-05-17 11:53:00,1.60447,1.60475,1.60445,1.60456,197700001.0
2005-05-17 11:54:00,1.60453,1.60453,1.60413,1.60428,402000000.0
2005-05-17 11:55:00,1.60446,1.60467,1.60445,1.6045,470200001.0
2005-05-17 11:56:00,1.60455,1.60462,1.6043,1.6045,496600002.0
2005-05-17 11:57:00,1.6045,1.60458,1.60417,1.60443,503400002.0
2005-05-17 11:58:00,1.60459,1.60473,1.60437,1.60448,445400001.0
2005-05-17 11:59:00,1.6045,1.60457,1.60419,1.60442,412000001.0
2005-05-17 12:00:00,1.60435,1.60458,1.60423,1.60442,498500001.0
2005-05-17 12:01:00,1.60451,1.60475,1.60435,1.60453,456400003.0
2005-05-17 12:02:00,1.60414,1.60414,1.60378,1.604,341900000.0
2005-05-17 12:03:00,1.60393,1.60393,1.60346,1.60374,377700000.0
2005-05-17 12:04:00,1.60372,1.60385,1.60354,1.60366,397200000.0
2005-05-17 12:05:00,1.60383,1.60403,1.60379,1.60388,315400000.0
2005-05-17 12:06:00,1.60373,1.60399,1.60368,1.60391,406600000.0
2005-05-17 12:07:00,1.60397,1.60397,1.60361,1.60375,343500002.0
2005-05-17 12:08:00,1.60367,1.60395,1.6036,1.60386,498500001.0
2005-05-17 12:09:00,1.60392,1.60392,1.60361,1.60375,379900000.0
2005-05-17 12:10:00,1.60382,1.60416,1.60382,1.60416,382600003.0
2005-05-17 12:11:00,1.604,1.60415,1.60386,1.60391,270000001.0
2005-05-17 12:12:00,1.60376,1.60399,1.60376,1.60395,225400000.0
2005-05-17 12:13:00,1.6039,1.60405,1.60367,1.60385,507000000.0
2005-05-17 12:14:00,1.60416,1.60436,1.60393,1.6043,629000001.0
2005-05-17 12:15:00,1.60417,1.60427,1.60392,1.60411,326600001.0
2005-05-17 12:16:00,1.60403,1.6041,1.60375,1.6041,436900001.0
2005-05-17 12:17:00,1.60412,1.60417,1.60407,1.60412,165800000.0
2005-05-17 12:18:00,1.60404,1.60417,1.60374,1.60416,257500000.0
2005-05-17 12:19:00,1.60432,1.60432,1.60397,1.60407,415700001.0
2005-05-17 12:20:00,1.60409,1.60427,1.60398,1.6042,384400000.0
2005-05-17 12:21:00,1.60418,1.60432,1.60409,1.60422,396600001.0
2005-05-17 12:22:00,1.60423,1.60441,1.60415,1.6042,331800001.0
2005-05-17 12:23:00,1.60425,1.60445,1.60419,1.60424,393200001.0
2005-05-17 12:24:00,1.60404,1.60416,1.60376,1.60376,578900001.0
2005-05-17 12:25:00,1.60369,1.60373,1.60341,1.60354,386800000.0
2005-05-17 12:26:00,1.60377,1.60395,1.60372,1.6039,427700001.0
2005-05-17 12:27:00,1.60385,1.60391,1.60367,1.60379,483300001.0
2005-05-17 12:28:00,1.60404,1.60416,1.60384,1.60391,565000005.0
2005-05-17 12:30:00,1.6038,1.60397,1.60372,1.60387,646300002.0
2005-05-17 12:31:00,1.60396,1.60413,1.60381,1.6039,646000001.0
2005-05-17 12:32:00,1.60372,1.60405,1.60365,1.60375,640400001.0
2005-05-17 12:33:00,1.60388,1.60401,1.60381,1.60395,62000001.0
2005-05-17 12:34:00,1.60393,1.60426,1.60378,1.60379,583000003.0
2005-05-17 12:35:00,1.60394,1.60394,1.60362,1.60388,663700001.0
2005-05-17 12:36:00,1.60397,1.60404,1.60369,1.60369,417200000.0
2005-05-17 12:37:00,1.60366,1.60374,1.60352,1.60355,425300001.0
2005-05-17 12:38:00,1.60348,1.60364,1.60322,1.60336,620000000.0
2005-05-17 12:39:00,1.6033,1.60346,1.60311,1.60337,476500000.0
2005-05-17 12:40:00,1.60352,1.60355,1.6033,1.60333,505500001.0
2005-05-17 12:41:00,1.6032,1.6035,1.6032,1.60341,238900002.0
2005-05-17 12:42:00,1.60341,1.60361,1.60336,1.60347,404200000.0
2005-05-17 12:43:00,1.60334,1.60372,1.60334,1.60369,507300003.0
2005-05-17 12:44:00,1.60374,1.60385,1.60354,1.60369,417100002.0
2005-05-17 12:45:00,1.60379,1.60379,1.60327,1.60363,464700000.0
2005-05-17 12:46:00,1.60351,1.60357,1.60336,1.60356,411100000.0
2005-05-17 12:47:00,1.60327,1.60327,1.60279,1.60279,382000002.0
2005-05-17 12:48:00,1.60278,1.60371,1.60278,1.60355,471300003.0
2005-05-17 12:49:00,1.60312,1.60348,1.60273,1.60348,582700001.0
2005-05-17 12:50:00,1.60343,1.60387,1.60332,1.60355,501600000.0
2005-05-17 12:51:00,1.6035,1.6038,1.60346,1.60349,375700000.0
2005-05-17 12:52:00,1.60353,1.60369,1.60348,1.60359,276400000.0
2005-05-17 12:53:00,1.60372,1.60384,1.60358,1.60374,305200000.0
2005-05-17 12:54:00,1.60341,1.60355,1.60327,1.60329,401200002.0
2005-05-17 12:55:00,1.60316,1.60354,1.60316,1.60342,437400004.0
2005-05-17 12:56:00,1.60337,1.60363,1.60322,1.60327,439600001.0
2005-05-17 12:57:00,1.60368,1.60368,1.60324,1.60343,531700000.0
2005-05-17 12:58:00,1.6036,1.6037,1.6035,1.60362,327700000.0
2005-05-17 12:59:00,1.60364,1.60382,1.60336,1.60348,664200001.0
2005-05-17 13:00:00,1.60336,1.60389,1.60316,1.60384,254100000.0
2005-05-17 13:01:00,1.60374,1.60382,1.60359,1.60369,312100000.0
2005-05-17 13:02:00,1.60356,1.60383,1.60341,1.60368,379800001.0
2005-05-17 13:03:00,1.60386,1.60394,1.60367,1.60377,495500001.0
2005-05-17 13:04:00,1.60404,1.60407,1.60383,1.60386,264200001.0
2005-05-17 13:05:00,1.60383,1.60383,1.60367,1.60378,176300000.0
2005-05-17 13:06:00,1.60367,1.60388,1.60361,1.60381,356700000.0
2005-05-17 13:07:00,1.60387,1.60421,1.60387,1.60421,347300000.0
2005-05-17 13:08:00,1.60404,1.60407,1.6039,1.60399,235600000.0
2005-05-17 13:09:00,1.60387,1.60405,1.60373,1.60376,277100000.0
2005-05-17 13:10:00,1.60377,1.60377,1.60353,1.60366,196900000.0
2005-05-17 13:11:00,1.60369,1.60386,1.60355,1.60369,440800000.0
2005-05-17 13:12:00,1.60374,1.60376,1.60357,1.60372,311100000.0
2005-05-17 13:13:00,1.60377,1.60387,1.60366,1.60367,320300001.0
2005-05-17 13:14:00,1.60364,1.60386,1.60364,1.60384,350500000.0
2005-05-17 13:15:00,1.60369,1.60372,1.60338,1.60372,389500000.0
2005-05-17 13:16:00,1.60364,1.60382,1.60354,1.60379,132800000.0
2005-05-17 13:17:00,1.60397,1.60397,1.60366,1.60366,120800000.0
2005-05-17 13:18:00,1.60359,1.60399,1.60359,1.60377,313100001.0
2005-05-17 13:19:00,1.60351,1.60369,1.60336,1.60361,310900000.0
2005-05-17 13:20:00,1.60358,1.6038,1.60349,1.60374,195000001.0
2005-05-17 13:21:00,1.60371,1.60375,1.60361,1.60375,154800000.0
2005-05-17 13:22:00,1.60371,1.60371,1.60348,1.60371,221700000.0
2005-05-17 13:23:00,1.6038,1.6039,1.6037,1.6038,261000001.0
2005-05-17 13:24:00,1.60373,1.60373,1.60365,1.60372,261000001.0
2005-05-17 13:25:00,1.60378,1.60395,1.60372,1.60388,151400000.0
2005-05-17 13:26:00,1.60395,1.60426,1.6039,1.60425,215800000.0
2005-05-17 13:27:00,1.6038,1.60392,1.60366,1.60366,305300001.0
2005-05-17 13:28:00,1.60367,1.60378,1.60356,1.60365,515200000.0
2005-05-17 13:29:00,1.60351,1.60366,1.60336,1.60358,548300001.0
2005-05-17 13:30:00,1.60379,1.60395,1.60362,1.60381,565900000.0
2005-05-17 13:31:00,1.6038,1.60394,1.60361,1.60371,536100002.0
2005-05-17 13:32:00,1.60366,1.60372,1.60335,1.6036,209900000.0
2005-05-17 13:33:00,1.60334,1.60341,1.60311,1.60328,410000001.0
2005-05-17 13:34:00,1.60316,1.60349,1.60306,1.60347,319400000.0
2005-05-17 13:35:00,1.60364,1.60369,1.60338,1.60355,343800002.0
2005-05-17 13:36:00,1.60347,1.60347,1.60322,1.60332,483300001.0
2005-05-17 13:37:00,1.60323,1.6033,1.60297,1.60323,535400002.0
2005-05-17 13:38:00,1.60327,1.60331,1.603,1.60305,412600000.0
2005-05-17 13:39:00,1.60306,1.60347,1.60301,1.60328,268500000.0
2005-05-17 13:40:00,1.60292,1.60322,1.6029,1.60307,406700000.0
2005-05-17 13:41:00,1.60315,1.6033,1.60307,1.60317,247600000.0
2005-05-17 13:42:00,1.60311,1.60332,1.60311,1.60332,146400001.0
2005-05-17 13:43:00,1.60333,1.60333,1.6031,1.60311,117500000.0
2005-05-17 13:44:00,1.603,1.6031,1.6029,1.6029,300800001.0
2005-05-17 13:45:00,1.60303,1.60323,1.6029,1.60293,450900000.0
2005-05-17 13:46:00,1.60286,1.60306,1.60276,1.60302,491200001.0
2005-05-17 13:47:00,1.60317,1.60332,1.60296,1.60332,499100002.0
2005-05-17 13:48:00,1.60313,1.60334,1.60313,1.60318,191700000.0
2005-05-17 13:49:00,1.60323,1.60326,1.60313,1.60318,220600001.0
2005-05-17 13:50:00,1.60316,1.60319,1.60302,1.6031,306900002.0
2005-05-17 13:51:00,1.60324,1.60339,1.60322,1.60339,242300000.0
2005-05-17 13:52:00,1.60327,1.6036,1.60323,1.6033,411500002.0
2005-05-17 13:53:00,1.60296,1.60321,1.60292,1.60298,465800001.0
2005-05-17 13:54:00,1.60283,1.60306,1.60274,1.60287,401200000.0
2005-05-17 13:55:00,1.60275,1.60285,1.6026,1.60267,370100002.0
2005-05-17 13:56:00,1.60278,1.60319,1.60275,1.60319,395900000.0
2005-05-17 13:57:00,1.6033,1.60336,1.60312,1.60336,290200001.0
2005-05-17 13:58:00,1.60327,1.60336,1.60309,1.60336,201500000.0
2005-05-17 13:59:00,1.6031,1.60346,1.6031,1.60326,382300001.0
2005-05-17 14:00:00,1.60311,1.6032,1.60279,1.60298,290700000.0
2005-05-17 14:01:00,1.60311,1.60311,1.60288,1.60309,368900000.0
2005-05-17 14:02:00,1.60316,1.60322,1.60296,1.60296,311500000.0
2005-05-17 14:03:00,1.60287,1.60325,1.60287,1.60309,481600001.0
2005-05-17 14:04:00,1.60339,1.60357,1.60304,1.60304,410000001.0
2005-05-17 14:05:00,1.6034,1.6035,1.6032,1.6033,349800000.0
2005-05-17 14:06:00,1.60325,1.60344,1.60297,1.60334,349800000.0
2005-05-17 14:07:00,1.60339,1.60382,1.60339,1.60369,391500000.0
2005-05-17 14:08:00,1.60355,1.60392,1.60354,1.60363,397600001.0
2005-05-17 14:09:00,1.60375,1.60413,1.60375,1.60396,175800000.0
2005-05-17 14:10:00,1.60401,1.6041,1.60385,1.60397,266200001.0
2005-05-17 14:11:00,1.60402,1.60413,1.60397,1.60409,105600000.0
2005-05-17 14:12:00,1.60411,1.60416,1.60383,1.60412,236800000.0
2005-05-17 14:13:00,1.60394,1.60455,1.60394,1.60435,175400000.0
2005-05-17 14:14:00,1.60443,1.60452,1.6041,1.60435,243800000.0
2005-05-17 14:15:00,1.60439,1.60479,1.60401,1.60477,384400001.0
2005-05-17 14:16:00,1.60465,1.60472,1.60441,1.60447,150300000.0
2005-05-17 14:17:00,1.60454,1.60482,1.60407,1.60482,622400001.0
2005-05-17 14:18:00,1.6046,1.60469,1.6039,1.60417,365600001.0
2005-05-17 14:19:00,1.60421,1.60452,1.60416,1.60452,453400000.0
2005-05-17 14:20:00,1.60484,1.60497,1.60473,1.6048,241600000.0
2005-05-17 14:21:00,1.60505,1.60523,1.60495,1.60508,394600000.0
2005-05-17 14:22:00,1.60525,1.60571,1.60524,1.60528,586700001.0
2005-05-17 14:23:00,1.60548,1.60553,1.60506,1.60525,208000001.0
2005-05-17 14:24:00,1.6054,1.60586,1.60533,1.60551,416300000.0
2005-05-17 14:25:00,1.60552,1.60574,1.60521,1.60542,549900001.0
2005-05-17 14:26:00,1.60536,1.60553,1.60526,1.60532,633200001.0
2005-05-17 14:27:00,1.60528,1.60546,1.60512,1.60533,412600000.0
2005-05-17 14:28:00,1.60524,1.60528,1.60449,1.60497,33400000.0
2005-05-17 14:29:00,1.60494,1.60494,1.60417,1.60448,37200000.0
2005-05-17 14:30:00,1.6035,1.6037,1.60141,1.60256,57000000.0
2005-05-17 14:31:00,1.60246,1.60417,1.60187,1.60403,31100000.0
2005-05-17 14:32:00,1.60388,1.60524,1.60371,1.60524,38800000.0
2005-05-17 14:33:00,1.60503,1.60539,1.60479,1.60531,33800000.0
2005-05-17 14:34:00,1.60536,1.60551,1.60522,1.60551,22200000.0
2005-05-17 14:35:00,1.60532,1.60532,1.60489,1.60528,29400000.0
2005-05-17 14:36:00,1.60501,1.60511,1.60465,1.60465,49000000.0
2005-05-17 14:37:00,1.60504,1.60504,1.60459,1.60504,36600000.0
2005-05-17 14:38:00,1.60507,1.60542,1.60504,1.60508,30400000.0
2005-05-17 14:39:00,1.60495,1.60549,1.60495,1.60528,26600000.0
2005-05-17 14:40:00,1.60514,1.60551,1.60506,1.60534,30800000.0
2005-05-17 14:41:00,1.60525,1.60551,1.60494,1.60551,38600000.0
2005-05-17 14:42:00,1.60524,1.60542,1.6049,1.6049,41000000.0
2005-05-17 14:43:00,1.6053,1.60549,1.60525,1.6053,46500000.0
2005-05-17 14:44:00,1.60512,1.60512,1.60463,1.60492,36400000.0
2005-05-17 14:45:00,1.60466,1.60472,1.60414,1.60433,54000000.0
2005-05-17 14:46:00,1.60443,1.60444,1.60414,1.60444,47500001.0
2005-05-17 14:47:00,1.60439,1.6044,1.60398,1.60419,30800000.0
2005-05-17 14:48:00,1.60407,1.60426,1.60388,1.60425,49200000.0
2005-05-17 14:49:00,1.604,1.60427,1.60382,1.60426,44600000.0
2005-05-17 14:50:00,1.60379,1.60433,1.60379,1.60433,51300000.0
2005-05-17 14:51:00,1.60431,1.60461,1.60403,1.60444,30000000.0
2005-05-17 14:52:00,1.60435,1.60486,1.60424,1.60486,39700000.0
2005-05-17 14:53:00,1.60474,1.60513,1.60432,1.60502,52000000.0
2005-05-17 14:54:00,1.60539,1.60539,1.6047,1.60484,32600000.0
2005-05-17 14:55:00,1.60511,1.60516,1.60487,1.60493,41000001.0
2005-05-17 14:56:00,1.60507,1.60507,1.60485,1.6049,43100000.0
2005-05-17 14:57:00,1.60497,1.60498,1.60478,1.60479,27800000.0
2005-05-17 14:58:00,1.60483,1.60516,1.60466,1.60466,30200000.0
2005-05-17 14:59:00,1.60455,1.60484,1.60452,1.60459,45600000.0
2005-05-17 15:00:00,1.60469,1.6048,1.60391,1.60391,52700001.0
2005-05-17 15:01:00,1.60422,1.60446,1.60403,1.60439,32600000.0
2005-05-17 15:02:00,1.60434,1.60453,1.60418,1.60438,39400000.0
2005-05-17 15:03:00,1.6046,1.60526,1.6046,1.605,48400000.0
2005-05-17 15:04:00,1.6048,1.60519,1.6048,1.60519,26600000.0
2005-05-17 15:05:00,1.60502,1.60515,1.60493,1.60515,37400000.0
2005-05-17 15:06:00,1.60502,1.6051,1.60457,1.6051,46400000.0
2005-05-17 15:07:00,1.60549,1.60549,1.60486,1.6052,40600000.0
2005-05-17 15:08:00,1.60478,1.60498,1.6045,1.60473,60300000.0
2005-05-17 15:09:00,1.60473,1.60482,1.60466,1.60477,44800000.0
2005-05-17 15:10:00,1.60461,1.60466,1.60405,1.60411,50100000.0
2005-05-17 15:11:00,1.60412,1.60415,1.60397,1.60415,25800000.0
2005-05-17 15:12:00,1.60407,1.60419,1.60401,1.60411,32700000.0
2005-05-17 15:13:00,1.60417,1.60428,1.60398,1.60428,32400001.0
2005-05-17 15:14:00,1.60391,1.60432,1.60391,1.60432,28800000.0
2005-05-17 15:15:00,1.60435,1.60479,1.60284,1.60479,59600001.0
2005-05-17 15:16:00,1.60511,1.60511,1.60473,1.605,23400000.0
2005-05-17 15:17:00,1.60469,1.60509,1.60451,1.60476,37000000.0
2005-05-17 15:18:00,1.60507,1.60552,1.6048,1.60545,48000000.0
2005-05-17 15:19:00,1.60523,1.60526,1.60488,1.60493,60900001.0
2005-05-17 15:20:00,1.60452,1.60452,1.60426,1.60449,26700000.0
2005-05-17 15:21:00,1.6046,1.60503,1.60449,1.60503,33600000.0
2005-05-17 15:22:00,1.60478,1.60497,1.60465,1.6049,36000000.0
2005-05-17 15:23:00,1.60492,1.60492,1.60465,1.6048,50700000.0
2005-05-17 15:24:00,1.6047,1.60477,1.60447,1.60472,40900000.0
2005-05-17 15:25:00,1.60467,1.60485,1.60456,1.60469,30200000.0
2005-05-17 15:26:00,1.60482,1.60483,1.60463,1.60483,35600000.0
2005-05-17 15:27:00,1.60485,1.60506,1.60476,1.60489,40000000.0
2005-05-17 15:28:00,1.60473,1.60545,1.60473,1.60544,41200001.0
2005-05-17 15:29:00,1.6054,1.60542,1.60503,1.60508,59500000.0
2005-05-17 15:30:00,1.60511,1.60528,1.60474,1.60528,29400000.0
2005-05-17 15:31:00,1.60516,1.60519,1.60503,1.60512,54400000.0
2005-05-17 15:32:00,1.60518,1.6052,1.60492,1.6052,51200000.0
2005-05-17 15:33:00,1.60531,1.60533,1.60471,1.60515,48400001.0
2005-05-17 15:34:00,1.60511,1.60543,1.60504,1.60528,25800000.0
2005-05-17 15:35:00,1.60571,1.60612,1.60571,1.60587,44600001.0
2005-05-17 15:36:00,1.60627,1.60642,1.60611,1.60619,83100000.0
2005-05-17 15:37:00,1.60613,1.6062,1.60576,1.6062,42400000.0
2005-05-17 15:38:00,1.60598,1.6061,1.60569,1.6061,47000000.0
2005-05-17 15:39:00,1.60615,1.60615,1.60581,1.60581,37100000.0
2005-05-17 15:40:00,1.60598,1.60607,1.60582,1.60582,35400000.0
2005-05-17 15:41:00,1.6058,1.60601,1.60548,1.60601,50200001.0
2005-05-17 15:42:00,1.60627,1.60631,1.60607,1.60631,31000000.0
2005-05-17 15:43:00,1.60632,1.60677,1.60626,1.60671,51200000.0
2005-05-17 15:44:00,1.60651,1.60666,1.60617,1.60666,33700000.0
2005-05-17 15:45:00,1.6066,1.60678,1.60643,1.60677,39200000.0
2005-05-17 15:46:00,1.60686,1.6069,1.60677,1.60677,34200000.0
2005-05-17 15:47:00,1.6069,1.60705,1.60649,1.60705,52800000.0
2005-05-17 15:48:00,1.60706,1.60715,1.60687,1.60702,20600000.0
2005-05-17 15:49:00,1.6069,1.607,1.60676,1.60681,45800000.0
2005-05-17 15:50:00,1.60669,1.60688,1.60669,1.60674,33800000.0
2005-05-17 15:51:00,1.60663,1.60663,1.60621,1.60652,37200000.0
2005-05-17 15:52:00,1.60665,1.60665,1.60633,1.60638,37200000.0
2005-05-17 15:53:00,1.60652,1.60664,1.60642,1.60653,41800000.0
2005-05-17 15:54:00,1.60668,1.60671,1.60645,1.60665,33400001.0
2005-05-17 15:55:00,1.60674,1.60676,1.60625,1.60668,40000000.0
2005-05-17 15:56:00,1.60687,1.607,1.60658,1.60686,38400001.0
2005-05-17 15:57:00,1.60643,1.60665,1.60643,1.60646,48600000.0
2005-05-17 15:58:00,1.60655,1.6066,1.60643,1.60653,42700000.0
2005-05-17 15:59:00,1.60637,1.60637,1.60607,1.60612,31000000.0
2005-05-17 16:00:00,1.60577,1.60629,1.60577,1.60628,25800000.0
2005-05-17 16:01:00,1.60617,1.60617,1.60574,1.60581,38300000.0
2005-05-17 16:02:00,1.60552,1.60577,1.60533,1.60577,34000000.0
2005-05-17 16:03:00,1.60554,1.60554,1.60519,1.60531,31000000.0
2005-05-17 16:04:00,1.605,1.60527,1.6048,1.60527,43600000.0
2005-05-17 16:05:00,1.60535,1.60557,1.60532,1.60557,42400001.0
2005-05-17 16:06:00,1.60547,1.60556,1.60533,1.60535,40000000.0
2005-05-17 16:07:00,1.6054,1.6054,1.60509,1.60517,40000000.0
2005-05-17 16:08:00,1.60516,1.60548,1.60499,1.60548,31600000.0
2005-05-17 16:09:00,1.60555,1.60593,1.60541,1.60593,49400000.0
2005-05-17 16:10:00,1.60579,1.60616,1.60543,1.60616,24200000.0
2005-05-17 16:11:00,1.60567,1.60596,1.60554,1.60596,34000000.0
2005-05-17 16:12:00,1.60602,1.6061,1.60582,1.60605,36000000.0
2005-05-17 16:13:00,1.60605,1.60628,1.6059,1.60628,35100000.0
2005-05-17 16:14:00,1.60616,1.60636,1.60601,1.60636,41000000.0
2005-05-17 16:15:00,1.60612,1.60625,1.60603,1.60616,41800001.0
2005-05-17 16:16:00,1.60594,1.60615,1.60579,1.60599,44400000.0
2005-05-17 16:17:00,1.60587,1.6061,1.60581,1.60604,30800000.0
2005-05-17 16:18:00,1.60603,1.60603,1.60583,1.60598,22400000.0
2005-05-17 16:19:00,1.60615,1.60615,1.60593,1.60598,37600000.0
2005-05-17 16:20:00,1.60587,1.60616,1.60584,1.60614,56600000.0
2005-05-17 16:21:00,1.60599,1.60624,1.60596,1.60617,59700000.0
2005-05-17 16:22:00,1.60619,1.60622,1.60596,1.60614,52900000.0
2005-05-17 16:23:00,1.6064,1.6064,1.60602,1.60602,56200001.0
2005-05-17 16:24:00,1.60605,1.60607,1.60587,1.6059,34200000.0
2005-05-17 16:25:00,1.60597,1.60647,1.6056,1.60621,40000000.0
2005-05-17 16:26:00,1.60623,1.60629,1.60604,1.60609,68300000.0
2005-05-17 16:27:00,1.60569,1.60575,1.60547,1.60548,32800000.0
2005-05-17 16:28:00,1.60571,1.60571,1.60537,1.60555,53400000.0
2005-05-17 16:29:00,1.60559,1.60575,1.60531,1.60575,44500000.0
2005-05-17 16:30:00,1.60552,1.60552,1.6051,1.60542,43800000.0
2005-05-17 16:31:00,1.60537,1.60546,1.60522,1.60528,43000000.0
2005-05-17 16:32:00,1.60555,1.60555,1.60487,1.60514,42000000.0
2005-05-17 16:33:00,1.60565,1.60572,1.60527,1.60572,56600000.0
2005-05-17 16:34:00,1.60584,1.60584,1.60532,1.60541,33400000.0
2005-05-17 16:35:00,1.60549,1.60572,1.60534,1.60572,44900000.0
2005-05-17 16:36:00,1.60546,1.6056,1.60528,1.60555,37400000.0
2005-05-17 16:37:00,1.60549,1.60562,1.60527,1.60534,38600000.0
2005-05-17 16:38:00,1.60515,1.60516,1.60428,1.60443,54100000.0
2005-05-17 16:39:00,1.60442,1.60454,1.60442,1.60452,31400000.0
2005-05-17 16:40:00,1.60415,1.60428,1.60401,1.60426,31400000.0
2005-05-17 16:41:00,1.60333,1.60333,1.60252,1.60312,39100000.0
2005-05-17 16:42:00,1.60262,1.60272,1.60214,1.60214,24400000.0
2005-05-17 16:43:00,1.60209,1.60314,1.60209,1.60296,38600000.0
2005-05-17 16:44:00,1.603,1.603,1.60224,1.60224,28200000.0
2005-05-17 16:45:00,1.60204,1.60218,1.602,1.60212,52800000.0
2005-05-17 16:46:00,1.6021,1.60221,1.60175,1.60201,52500000.0
2005-05-17 16:47:00,1.60161,1.60181,1.60148,1.60155,47800001.0
2005-05-17 16:48:00,1.60194,1.60194,1.60141,1.60189,29200000.0
2005-05-17 16:49:00,1.60189,1.60224,1.60174,1.60217,38600000.0
2005-05-17 16:50:00,1.60201,1.60217,1.60201,1.60205,51900000.0
2005-05-17 16:51:00,1.60219,1.60231,1.60206,1.60231,47700000.0
2005-05-17 16:52:00,1.60215,1.60215,1.6018,1.60189,43300000.0
2005-05-17 16:53:00,1.60199,1.60199,1.60167,1.6018,42200000.0
2005-05-17 16:54:00,1.60213,1.60227,1.60184,1.60207,51100000.0
2005-05-17 16:55:00,1.60223,1.60241,1.60212,1.60232,37400000.0
2005-05-17 16:56:00,1.60232,1.60249,1.60202,1.60249,44800000.0
2005-05-17 16:57:00,1.60256,1.60313,1.60256,1.60313,31300000.0
2005-05-17 16:58:00,1.60296,1.60315,1.60296,1.60303,35000000.0
2005-05-17 16:59:00,1.60303,1.60303,1.6026,1.60285,24200000.0
2005-05-17 17:00:00,1.60229,1.60268,1.60229,1.60262,40800000.0
2005-05-17 17:01:00,1.60269,1.6029,1.60247,1.60252,67000000.0
2005-05-17 17:02:00,1.60236,1.60249,1.60234,1.60234,55600001.0
2005-05-17 17:03:00,1.60232,1.60232,1.60216,1.60224,52800000.0
2005-05-17 17:04:00,1.60217,1.60217,1.60155,1.60157,35000000.0
2005-05-17 17:05:00,1.60133,1.60171,1.60118,1.60171,30200000.0
2005-05-17 17:06:00,1.60148,1.60162,1.60118,1.60135,40400000.0
2005-05-17 17:07:00,1.60098,1.60098,1.59991,1.60023,40600000.0
2005-05-17 17:08:00,1.59984,1.59995,1.59972,1.59988,39700000.0
2005-05-17 17:09:00,1.59999,1.59999,1.59955,1.59971,49600000.0
2005-05-17 17:10:00,1.59958,1.59998,1.59922,1.59998,30600000.0
2005-05-17 17:11:00,1.59978,1.59978,1.59942,1.59976,33000000.0
2005-05-17 17:12:00,1.59944,1.59976,1.59944,1.59972,47400000.0
2005-05-17 17:13:00,1.59962,1.59982,1.59957,1.59982,37400000.0
2005-05-17 17:14:00,1.59945,1.59987,1.59945,1.59959,45100000.0
2005-05-17 17:15:00,1.59981,1.6001,1.59947,1.60009,30600000.0
2005-05-17 17:16:00,1.60038,1.60066,1.60038,1.60043,38400000.0
2005-05-17 17:17:00,1.6003,1.60045,1.59992,1.60027,50600000.0
2005-05-17 17:18:00,1.60052,1.60061,1.60026,1.60061,39600000.0
2005-05-17 17:19:00,1.60028,1.60028,1.59992,1.60021,19600000.0
2005-05-17 17:20:00,1.60025,1.60025,1.59967,1.59983,44500000.0
2005-05-17 17:21:00,1.60027,1.60065,1.59999,1.60065,41800000.0
2005-05-17 17:22:00,1.60038,1.60055,1.60032,1.60032,40400000.0
2005-05-17 17:23:00,1.60028,1.60084,1.60028,1.60084,42400000.0
2005-05-17 17:24:00,1.60097,1.60103,1.60061,1.60084,27800000.0
2005-05-17 17:25:00,1.60086,1.60115,1.60083,1.60115,45900000.0
2005-05-17 17:26:00,1.60109,1.60142,1.601,1.60127,34600000.0
2005-05-17 17:27:00,1.60139,1.60139,1.60109,1.60109,26000000.0
2005-05-17 17:28:00,1.60143,1.60152,1.60132,1.60132,46000000.0
2005-05-17 17:29:00,1.60132,1.6016,1.60122,1.60156,33700000.0
2005-05-17 17:30:00,1.60167,1.60188,1.60142,1.60188,27000000.0
2005-05-17 17:31:00,1.60176,1.60184,1.60167,1.60171,29400000.0
2005-05-17 17:32:00,1.60147,1.60175,1.60147,1.60164,32800000.0
2005-05-17 17:33:00,1.60168,1.60191,1.60168,1.60171,28800000.0
2005-05-17 17:34:00,1.60183,1.60185,1.60153,1.60181,95100000.0
2005-05-17 17:35:00,1.60169,1.60172,1.60153,1.60168,31200000.0
2005-05-17 17:36:00,1.60168,1.60184,1.60164,1.60184,36200000.0
2005-05-17 17:37:00,1.60178,1.60183,1.6012,1.60169,30200000.0
2005-05-17 17:38:00,1.60146,1.6018,1.60146,1.60154,50000000.0
2005-05-17 17:39:00,1.60147,1.60178,1.60137,1.60178,23000000.0
2005-05-17 17:40:00,1.60154,1.60173,1.60154,1.60166,32800000.0
2005-05-17 17:41:00,1.6017,1.60182,1.60159,1.60163,39300000.0
2005-05-17 17:42:00,1.60179,1.6021,1.60155,1.60203,22800000.0
2005-05-17 17:43:00,1.60223,1.60273,1.60207,1.60273,51800000.0
2005-05-17 17:44:00,1.60271,1.60271,1.60249,1.60257,35200000.0
2005-05-17 17:45:00,1.60276,1.60292,1.60263,1.60264,35100000.0
2005-05-17 17:46:00,1.60255,1.60257,1.60236,1.60248,62400000.0
2005-05-17 17:47:00,1.60235,1.60255,1.6023,1.60239,35400000.0
2005-05-17 17:48:00,1.60238,1.60249,1.60209,1.60241,50800000.0
2005-05-17 17:49:00,1.60231,1.60242,1.60195,1.60232,42200000.0
2005-05-17 17:50:00,1.60221,1.6024,1.60183,1.6024,31600000.0
2005-05-17 17:51:00,1.60232,1.6025,1.60187,1.60203,30800000.0
2005-05-17 17:52:00,1.6022,1.6022,1.60196,1.60198,42500000.0
2005-05-17 17:53:00,1.60173,1.60178,1.60149,1.60176,31200001.0
2005-05-17 17:54:00,1.6015,1.60181,1.60116,1.60155,51600000.0
2005-05-17 17:55:00,1.60152,1.60182,1.60111,1.60179,42600000.0
2005-05-17 17:56:00,1.60153,1.60176,1.60152,1.60161,26000000.0
2005-05-17 17:57:00,1.60125,1.6013,1.60065,1.6013,42400000.0
2005-05-17 17:58:00,1.60148,1.60148,1.60077,1.60088,38800000.0
2005-05-17 17:59:00,1.60075,1.60086,1.60041,1.60041,57500000.0
2005-05-17 18:00:00,1.6008,1.6008,1.60038,1.60044,32400000.0
2005-05-17 18:01:00,1.6004,1.60063,1.60006,1.60027,41600000.0
2005-05-17 18:02:00,1.60024,1.60051,1.60024,1.60051,70600001.0
2005-05-17 18:03:00,1.60035,1.60065,1.60013,1.60013,40900000.0
2005-05-17 18:04:00,1.60039,1.6007,1.60039,1.60049,46800000.0
2005-05-17 18:05:00,1.60057,1.60057,1.6004,1.60041,24600000.0
2005-05-17 18:06:00,1.59951,1.59974,1.59946,1.59962,47700000.0
2005-05-17 18:07:00,1.59963,1.59963,1.59925,1.59952,42600000.0
2005-05-17 18:08:00,1.59958,1.59976,1.59942,1.59964,67600000.0
2005-05-17 18:09:00,1.59962,1.59981,1.5993,1.59963,53800000.0
2005-05-17 18:10:00,1.59951,1.59983,1.59951,1.59969,17200000.0
2005-05-17 18:11:00,1.59957,1.59993,1.59925,1.59974,30400000.0
2005-05-17 18:12:00,1.59952,1.59952,1.59918,1.59918,23200000.0
2005-05-17 18:13:00,1.59919,1.59919,1.59876,1.59905,64800001.0
2005-05-17 18:14:00,1.59859,1.59919,1.59859,1.59908,24800000.0
2005-05-17 18:15:00,1.59894,1.59903,1.59876,1.59876,36000000.0
2005-05-17 18:16:00,1.59872,1.59881,1.59837,1.59837,27800000.0
2005-05-17 18:17:00,1.5986,1.59878,1.5986,1.5986,52000000.0
2005-05-17 18:18:00,1.59855,1.59867,1.59838,1.59863,43800000.0
2005-05-17 18:19:00,1.59853,1.59864,1.5983,1.59861,27200000.0
2005-05-17 18:20:00,1.59855,1.59888,1.59855,1.59862,36200000.0
2005-05-17 18:21:00,1.59853,1.59876,1.59825,1.59839,43800000.0
2005-05-17 18:22:00,1.59842,1.59854,1.59822,1.59822,35600000.0
2005-05-17 18:23:00,1.59842,1.59858,1.59842,1.59843,33500000.0
2005-05-17 18:24:00,1.59838,1.59838,1.5982,1.59823,34800000.0
2005-05-17 18:25:00,1.59849,1.59868,1.59839,1.59859,29100000.0
2005-05-17 18:26:00,1.59861,1.59861,1.59849,1.59856,48800000.0
2005-05-17 18:27:00,1.59855,1.59883,1.59845,1.59875,37000000.0
2005-05-17 18:28:00,1.59866,1.59883,1.59858,1.59867,41100000.0
2005-05-17 18:29:00,1.59868,1.59883,1.59849,1.59868,29000000.0
2005-05-17 18:30:00,1.59864,1.59864,1.59833,1.59855,33200000.0
2005-05-17 18:31:00,1.59857,1.59879,1.59847,1.59868,31700000.0
2005-05-17 18:32:00,1.59879,1.59906,1.59879,1.59906,17000000.0
2005-05-17 18:33:00,1.59923,1.59923,1.5988,1.59893,66400000.0
2005-05-17 18:34:00,1.59889,1.59904,1.59884,1.59885,36400000.0
2005-05-17 18:35:00,1.59875,1.59899,1.59854,1.59886,44000001.0
2005-05-17 18:36:00,1.59857,1.59888,1.59857,1.59884,54000000.0
2005-05-17 18:37:00,1.59912,1.59913,1.59877,1.59887,31200000.0
2005-05-17 18:38:00,1.59871,1.59888,1.59847,1.59878,25800000.0
2005-05-17 18:39:00,1.59855,1.59897,1.59855,1.59886,38700000.0
2005-05-17 18:40:00,1.59909,1.59912,1.59864,1.59868,37200001.0
2005-05-17 18:41:00,1.59878,1.59901,1.59876,1.59886,20800000.0
2005-05-17 18:42:00,1.59877,1.59894,1.59864,1.59894,47000000.0
2005-05-17 18:43:00,1.5989,1.59906,1.59865,1.59894,48700000.0
2005-05-17 18:44:00,1.59912,1.59912,1.59882,1.59889,37200000.0
2005-05-17 18:45:00,1.59896,1.59896,1.59847,1.59847,28200000.0
2005-05-17 18:46:00,1.59862,1.59862,1.59846,1.59848,32200001.0
2005-05-17 18:47:00,1.59871,1.59874,1.59867,1.59872,28200000.0
2005-05-17 18:48:00,1.59859,1.59893,1.59854,1.59873,49600000.0
2005-05-17 18:49:00,1.59866,1.59872,1.59839,1.5985,23400000.0
2005-05-17 18:50:00,1.59875,1.59894,1.59864,1.59888,30700000.0
2005-05-17 18:51:00,1.59905,1.59915,1.59876,1.59886,44600000.0
2005-05-17 18:52:00,1.59868,1.599,1.59861,1.59861,48500000.0
2005-05-17 18:53:00,1.59869,1.5988,1.59861,1.59873,34600000.0
2005-05-17 18:54:00,1.59891,1.59894,1.59861,1.59894,28600000.0
2005-05-17 18:55:00,1.59875,1.59894,1.59869,1.59876,42200001.0
2005-05-17 18:56:00,1.59843,1.59874,1.59821,1.59821,43400000.0
2005-05-17 18:57:00,1.59869,1.59891,1.59869,1.59887,21400000.0
2005-05-17 18:58:00,1.59902,1.59924,1.59898,1.59908,27800000.0
2005-05-17 18:59:00,1.59911,1.59913,1.59864,1.59913,37400000.0
2005-05-17 19:00:00,1.59929,1.59945,1.59912,1.59929,40600001.0
2005-05-17 19:01:00,1.59929,1.59938,1.59909,1.5992,37400000.0
2005-05-17 19:02:00,1.59918,1.59935,1.59911,1.59935,44500000.0
2005-05-17 19:03:00,1.59911,1.59924,1.59885,1.59924,27400000.0
2005-05-17 19:04:00,1.59905,1.59912,1.59887,1.59912,48200001.0
2005-05-17 19:05:00,1.5992,1.59933,1.59905,1.59909,33600000.0
2005-05-17 19:06:00,1.59916,1.59925,1.59906,1.59925,29300000.0
2005-05-17 19:07:00,1.59936,1.59969,1.59925,1.59969,43400000.0
2005-05-17 19:08:00,1.59939,1.59971,1.59939,1.59969,56600000.0
2005-05-17 19:09:00,1.59993,1.59993,1.59947,1.59954,33500000.0
2005-05-17 19:10:00,1.59975,1.59975,1.59925,1.59925,47000000.0
2005-05-17 19:11:00,1.59962,1.59974,1.59954,1.59956,35400000.0
2005-05-17 19:12:00,1.59945,1.59988,1.59945,1.59984,30800000.0
2005-05-17 19:13:00,1.59977,1.59983,1.59955,1.59983,50800000.0
2005-05-17 19:14:00,1.59967,1.59967,1.59927,1.59941,43000000.0
2005-05-17 19:15:00,1.59915,1.59915,1.59866,1.5991,61600002.0
2005-05-17 19:16:00,1.59896,1.59935,1.59896,1.59912,37000000.0
2005-05-17 19:17:00,1.59917,1.59934,1.59907,1.5992,31900000.0
2005-05-17 19:18:00,1.59924,1.59926,1.59897,1.59926,30200000.0
2005-05-17 19:19:00,1.5996,1.5996,1.59908,1.5996,42400000.0
2005-05-17 19:20:00,1.59943,1.59964,1.5993,1.59962,52200001.0
2005-05-17 19:21:00,1.59955,1.59988,1.59955,1.5997,34100000.0
2005-05-17 19:22:00,1.59979,1.59979,1.59953,1.59966,44500000.0
2005-05-17 19:23:00,1.59939,1.59959,1.59916,1.59959,59800000.0
2005-05-17 19:24:00,1.59954,1.59954,1.59925,1.59937,44600000.0
2005-05-17 19:25:00,1.59952,1.59957,1.59939,1.59951,35200000.0
2005-05-17 19:26:00,1.59898,1.59936,1.59892,1.59921,35400000.0
2005-05-17 19:27:00,1.59919,1.59941,1.59906,1.59939,41000000.0
2005-05-17 19:28:00,1.59929,1.59935,1.59906,1.59931,29000000.0
2005-05-17 19:29:00,1.59928,1.59959,1.59907,1.59959,46800001.0
2005-05-17 19:30:00,1.59961,1.59961,1.59925,1.59925,35800000.0
2005-05-17 19:31:00,1.5993,1.59947,1.59922,1.59939,51600000.0
2005-05-17 19:32:00,1.59932,1.59949,1.59913,1.59944,32400000.0
2005-05-17 19:33:00,1.59939,1.59941,1.59916,1.5994,42200000.0
2005-05-17 19:34:00,1.59945,1.59957,1.59929,1.59929,28000000.0
2005-05-17 19:35:00,1.59924,1.59937,1.59894,1.59932,57500000.0
2005-05-17 19:36:00,1.59929,1.59947,1.59915,1.59919,24800000.0
2005-05-17 19:37:00,1.59925,1.59938,1.59889,1.59889,38000000.0
2005-05-17 19:38:00,1.59882,1.59917,1.59882,1.59899,25600000.0
2005-05-17 19:39:00,1.59924,1.59925,1.59901,1.59909,41800001.0
2005-05-17 19:40:00,1.59898,1.59913,1.59889,1.59909,67400000.0
2005-05-17 19:41:00,1.59905,1.59917,1.59894,1.59917,26600000.0
2005-05-17 19:42:00,1.59908,1.59927,1.59897,1.59925,35800000.0
2005-05-17 19:43:00,1.59918,1.59918,1.59872,1.59902,25000000.0
2005-05-17 19:44:00,1.59906,1.59912,1.599,1.5991,51500000.0
2005-05-17 19:45:00,1.59905,1.59942,1.59905,1.59919,42600000.0
2005-05-17 19:46:00,1.59916,1.5992,1.59866,1.59866,51400000.0
2005-05-17 19:47:00,1.59914,1.59919,1.59893,1.59919,37400000.0
2005-05-17 19:48:00,1.59924,1.59924,1.59909,1.59911,58800001.0
2005-05-17 19:49:00,1.59921,1.59928,1.59895,1.59895,31000000.0
2005-05-17 19:50:00,1.59899,1.59899,1.59834,1.59853,58600001.0
2005-05-17 19:51:00,1.59838,1.59849,1.59823,1.59849,34600000.0
2005-05-17 19:52:00,1.59841,1.59877,1.59841,1.59856,32600000.0
2005-05-17 19:53:00,1.59849,1.59863,1.59828,1.5985,57100000.0
2005-05-17 19:54:00,1.59847,1.59851,1.59841,1.59841,27400000.0
2005-05-17 19:55:00,1.59837,1.59853,1.5982,1.59821,32800000.0
2005-05-17 19:56:00,1.5982,1.59848,1.59812,1.59829,35000000.0
2005-05-17 19:57:00,1.5983,1.59833,1.5981,1.59825,37600000.0
2005-05-17 19:58:00,1.59805,1.59817,1.59803,1.59803,27200000.0
2005-05-17 19:59:00,1.59825,1.59832,1.59815,1.59815,38400000.0
2005-05-17 20:00:00,1.59808,1.59817,1.59782,1.59782,43100000.0
2005-05-17 20:01:00,1.59823,1.59828,1.59803,1.59803,64600000.0
2005-05-17 20:02:00,1.59774,1.59774,1.59738,1.59752,37600000.0
2005-05-17 20:03:00,1.59765,1.59775,1.59748,1.59773,20800000.0
2005-05-17 20:04:00,1.59774,1.59774,1.59735,1.59761,44400000.0
2005-05-17 20:05:00,1.59769,1.59797,1.59762,1.59771,32400000.0
2005-05-17 20:06:00,1.59788,1.59803,1.59778,1.59786,41400000.0
2005-05-17 20:07:00,1.5977,1.5977,1.59735,1.59739,32600000.0
2005-05-17 20:08:00,1.59733,1.59733,1.59679,1.59711,40900000.0
2005-05-17 20:09:00,1.59756,1.59756,1.59722,1.59722,29200000.0
2005-05-17 20:10:00,1.59662,1.59705,1.59662,1.59705,39000000.0
2005-05-17 20:11:00,1.59695,1.59707,1.5967,1.59674,35000000.0
2005-05-17 20:12:00,1.59694,1.59697,1.59653,1.59697,56500000.0
2005-05-17 20:13:00,1.59685,1.59696,1.59673,1.59696,41000001.0
2005-05-17 20:14:00,1.5972,1.5973,1.5971,1.5972,30800000.0
2005-05-17 20:15:00,1.59725,1.59727,1.59706,1.59723,30800000.0
2005-05-17 20:16:00,1.59722,1.59745,1.59711,1.59711,32800000.0
2005-05-17 20:17:00,1.59705,1.59754,1.59705,1.59725,52800000.0
2005-05-17 20:18:00,1.59716,1.59716,1.59687,1.59707,42600001.0
2005-05-17 20:19:00,1.59717,1.5972,1.59694,1.59694,50200000.0
2005-05-17 20:20:00,1.59698,1.59709,1.59689,1.59709,37600000.0
2005-05-17 20:21:00,1.59695,1.59717,1.59695,1.59712,38800000.0
2005-05-17 20:22:00,1.59717,1.59732,1.59711,1.59729,33000000.0
2005-05-17 20:23:00,1.59748,1.59762,1.59728,1.59751,44400000.0
2005-05-17 20:24:00,1.59763,1.59769,1.59743,1.5975,25800000.0
2005-05-17 20:25:00,1.59775,1.59775,1.59726,1.59726,32700000.0
2005-05-17 20:26:00,1.59752,1.59752,1.59706,1.59732,38000000.0
2005-05-17 20:27:00,1.59762,1.59774,1.59727,1.59738,52200000.0
2005-05-17 20:28:00,1.59719,1.5974,1.59718,1.59732,43500000.0
2005-05-17 20:29:00,1.59746,1.59763,1.59701,1.59743,44800000.0
2005-05-17 20:30:00,1.5976,1.5976,1.59694,1.59713,39800000.0
2005-05-17 20:31:00,1.59719,1.59721,1.59679,1.59711,35000000.0
2005-05-17 20:32:00,1.59698,1.59724,1.59665,1.59724,32600000.0
2005-05-17 20:33:00,1.59734,1.59734,1.59674,1.597,30400000.0
2005-05-17 20:34:00,1.59683,1.59693,1.59668,1.59668,43200000.0
2005-05-17 20:35:00,1.59654,1.59672,1.59644,1.59672,39600000.0
2005-05-17 20:36:00,1.59709,1.59742,1.5969,1.59716,48100000.0
2005-05-17 20:37:00,1.59736,1.59737,1.59694,1.59737,36400000.0
2005-05-17 20:38:00,1.59732,1.59753,1.59708,1.59708,34100000.0
2005-05-17 20:39:00,1.597,1.59761,1.597,1.59734,54200000.0
2005-05-17 20:40:00,1.59738,1.59773,1.59706,1.59712,27400000.0
2005-05-17 20:41:00,1.59693,1.59714,1.59682,1.59691,40300000.0
2005-05-17 20:42:00,1.59663,1.59684,1.59601,1.59684,64700000.0
2005-05-17 20:43:00,1.5967,1.5967,1.59614,1.59614,29400000.0
2005-05-17 20:44:00,1.59637,1.59656,1.59621,1.59646,33700000.0
2005-05-17 20:45:00,1.59655,1.59696,1.59649,1.59649,47400000.0
2005-05-17 20:46:00,1.59643,1.59651,1.59618,1.59623,58500000.0
2005-05-17 20:47:00,1.59609,1.5968,1.59609,1.59668,33600000.0
2005-05-17 20:48:00,1.59684,1.59684,1.59641,1.59669,54000001.0
2005-05-17 20:49:00,1.5966,1.59676,1.59651,1.59666,31300000.0
2005-05-17 20:50:00,1.59682,1.59714,1.59669,1.59714,28400000.0
2005-05-17 20:51:00,1.59662,1.5969,1.59652,1.59666,34100000.0
2005-05-17 20:52:00,1.59625,1.59625,1.59594,1.59621,30600000.0
2005-05-17 20:53:00,1.59617,1.59647,1.59595,1.59624,55100000.0
2005-05-17 20:54:00,1.59583,1.5962,1.59583,1.59602,31200000.0
2005-05-17 20:55:00,1.59581,1.59693,1.59568,1.59688,20800000.0
2005-05-17 20:56:00,1.59675,1.59675,1.5957,1.59643,38000000.0
2005-05-17 20:57:00,1.59665,1.59735,1.59648,1.59735,33200000.0
2005-05-17 20:58:00,1.59729,1.59729,1.59694,1.59695,63500000.0
2005-05-17 20:59:00,1.59503,1.59616,1.595,1.59556,48600000.0
2005-05-17 21:00:00,1.59555,1.59598,1.59551,1.59584,34400001.0
2005-05-17 21:01:00,1.59595,1.59612,1.59551,1.59551,37500000.0
2005-05-17 21:02:00,1.59598,1.59624,1.59578,1.59615,41000000.0
2005-05-17 21:03:00,1.59606,1.59606,1.59574,1.59593,24500000.0
2005-05-17 21:04:00,1.5964,1.59643,1.59631,1.59643,71600002.0
2005-05-17 21:05:00,1.59625,1.59669,1.59625,1.59636,38600000.0
2005-05-17 21:06:00,1.59644,1.59644,1.59619,1.59644,54300000.0
2005-05-17 21:07:00,1.59636,1.59639,1.59625,1.59634,33900000.0
2005-05-17 21:08:00,1.59629,1.59642,1.59617,1.59637,30200000.0
2005-05-17 21:09:00,1.59646,1.59662,1.59634,1.59658,28600000.0
2005-05-17 21:10:00,1.59659,1.59659,1.59606,1.59606,35700000.0
2005-05-17 21:11:00,1.59605,1.59628,1.59599,1.59599,35200000.0
2005-05-17 21:12:00,1.59599,1.59626,1.59584,1.59622,45700000.0
2005-05-17 21:13:00,1.59626,1.59646,1.59623,1.59629,49600000.0
2005-05-17 21:14:00,1.59634,1.59661,1.59603,1.5964,35200000.0
2005-05-17 21:15:00,1.59638,1.59658,1.59638,1.59658,33000000.0
2005-05-17 21:16:00,1.59635,1.59664,1.59618,1.59664,31400000.0
2005-05-17 21:17:00,1.59652,1.59656,1.59616,1.59616,44800000.0
2005-05-17 21:18:00,1.59665,1.59665,1.59591,1.59633,26600000.0
2005-05-17 21:19:00,1.59642,1.59642,1.5962,1.59631,36100000.0
2005-05-17 21:20:00,1.5959,1.59676,1.59559,1.59662,39800000.0
2005-05-17 21:21:00,1.59658,1.59658,1.59595,1.59611,42600000.0
2005-05-17 21:22:00,1.59591,1.59649,1.59591,1.59648,45200000.0
2005-05-17 21:23:00,1.59625,1.59638,1.59543,1.59543,39800000.0
2005-05-17 21:24:00,1.59549,1.59603,1.59528,1.59583,43800000.0
2005-05-17 21:25:00,1.59609,1.59636,1.5959,1.5959,35200000.0
2005-05-17 21:26:00,1.59595,1.59595,1.59527,1.5957,45700000.0
2005-05-17 21:27:00,1.59585,1.59588,1.59576,1.59585,30000000.0
2005-05-17 21:28:00,1.59591,1.59634,1.59591,1.59633,30800000.0
2005-05-17 21:29:00,1.59647,1.59647,1.59634,1.59636,37400000.0
2005-05-17 21:30:00,1.59646,1.59652,1.59633,1.59633,31600000.0
2005-05-17 21:31:00,1.59642,1.59666,1.59632,1.59666,42300000.0
2005-05-17 21:32:00,1.59681,1.59683,1.59634,1.5964,25200000.0
2005-05-17 21:33:00,1.59644,1.59646,1.59611,1.59621,33000000.0
2005-05-17 21:34:00,1.59578,1.59593,1.59552,1.59593,40400000.0
2005-05-17 21:35:00,1.59583,1.59586,1.59545,1.59586,27800000.0
2005-05-17 21:36:00,1.59613,1.59613,1.59559,1.59559,35400000.0
2005-05-17 21:37:00,1.59558,1.59573,1.59556,1.59568,37100000.0
2005-05-17 21:38:00,1.59547,1.59553,1.59517,1.59553,38000000.0
2005-05-17 21:39:00,1.59546,1.59556,1.59522,1.59532,40400000.0
2005-05-17 21:40:00,1.59493,1.59525,1.59493,1.5952,27000000.0
2005-05-17 21:41:00,1.59507,1.59507,1.59461,1.59472,42400000.0
2005-05-17 21:42:00,1.59465,1.59476,1.59412,1.59412,29400000.0
2005-05-17 21:43:00,1.59454,1.59457,1.59442,1.59454,18200000.0
2005-05-17 21:44:00,1.59459,1.59479,1.59452,1.59452,26000000.0
2005-05-17 21:45:00,1.59425,1.59425,1.59385,1.5941,17600000.0
2005-05-17 21:46:00,1.59418,1.59427,1.59401,1.59402,53200000.0
2005-05-17 21:47:00,1.59418,1.59446,1.59418,1.59419,33500000.0
2005-05-17 21:48:00,1.5944,1.5944,1.59397,1.59408,45000000.0
2005-05-17 21:49:00,1.59396,1.59405,1.59324,1.59374,47400001.0
2005-05-17 21:50:00,1.59417,1.5945,1.59395,1.5945,43000000.0
2005-05-17 21:51:00,1.59445,1.59445,1.59402,1.59422,54200000.0
2005-05-17 21:52:00,1.59397,1.59423,1.59382,1.59398,38400000.0
2005-05-17 21:53:00,1.59418,1.5945,1.59412,1.59429,28200000.0
2005-05-17 21:54:00,1.59406,1.59437,1.59406,1.5943,41800000.0
2005-05-17 21:55:00,1.59433,1.59433,1.59392,1.5942,49200001.0
2005-05-17 21:56:00,1.5944,1.59486,1.59429,1.59486,35800000.0
2005-05-17 21:57:00,1.59495,1.59495,1.59443,1.5948,34000000.0
2005-05-17 21:58:00,1.59471,1.59487,1.59464,1.59464,23000000.0
2005-05-17 21:59:00,1.59438,1.59449,1.59411,1.59429,30200000.0
2005-05-17 22:00:00,1.59442,1.59483,1.59435,1.59483,51400000.0
2005-05-17 22:01:00,1.59472,1.5951,1.59464,1.59499,46400001.0
2005-05-17 22:02:00,1.59484,1.59484,1.59435,1.59435,41200000.0
2005-05-17 22:03:00,1.59495,1.59503,1.59476,1.59488,42400000.0
2005-05-17 22:04:00,1.59473,1.59498,1.5947,1.59481,29000000.0
2005-05-17 22:05:00,1.59455,1.59475,1.59451,1.59475,66300000.0
2005-05-17 22:06:00,1.59469,1.59476,1.59442,1.59476,59200000.0
2005-05-17 22:07:00,1.59459,1.59491,1.59459,1.59468,36100000.0
2005-05-17 22:08:00,1.59421,1.59488,1.59421,1.59479,37800000.0
2005-05-17 22:09:00,1.59479,1.59489,1.59451,1.59472,38100000.0
2005-05-17 22:10:00,1.59453,1.59466,1.59442,1.59455,75200000.0
2005-05-17 22:11:00,1.59467,1.5949,1.5946,1.59463,33200001.0
2005-05-17 22:12:00,1.5947,1.59478,1.59456,1.59457,58400001.0
2005-05-17 22:13:00,1.59462,1.59467,1.59461,1.59461,29000000.0
2005-05-17 22:15:00,1.59453,1.59468,1.59443,1.59453,47100000.0
2005-05-17 22:16:00,1.59449,1.59468,1.59441,1.59441,39700000.0
2005-05-17 22:17:00,1.59461,1.59467,1.59438,1.59465,25000000.0
2005-05-17 22:18:00,1.59475,1.59475,1.59445,1.59451,50000000.0
2005-05-17 22:19:00,1.59442,1.59467,1.59442,1.59455,26200000.0
2005-05-17 22:20:00,1.59479,1.5948,1.59454,1.59476,47400000.0
2005-05-17 22:21:00,1.59452,1.59467,1.59446,1.59456,36300000.0
2005-05-17 22:22:00,1.59465,1.59465,1.5944,1.59453,56800000.0
2005-05-17 22:23:00,1.59455,1.59455,1.59422,1.59423,19800000.0
2005-05-17 22:24:00,1.5944,1.59451,1.59425,1.59449,48400000.0
2005-05-17 22:25:00,1.59438,1.59453,1.59423,1.59453,43200001.0
2005-05-17 22:26:00,1.59424,1.5946,1.59424,1.5946,47200001.0
2005-05-17 22:27:00,1.59444,1.59462,1.59418,1.59444,41800000.0
2005-05-17 22:28:00,1.5942,1.59441,1.59406,1.59418,36400000.0
2005-05-17 22:29:00,1.59426,1.59443,1.59408,1.59427,19400000.0
2005-05-17 22:30:00,1.59439,1.59439,1.59414,1.59414,49400000.0
2005-05-17 22:31:00,1.59428,1.59441,1.59368,1.59441,32300000.0
2005-05-17 22:32:00,1.59425,1.59433,1.59414,1.59417,45400000.0
2005-05-17 22:33:00,1.59417,1.59433,1.59404,1.59406,27800000.0
2005-05-17 22:34:00,1.59408,1.59418,1.59383,1.59398,41000000.0
2005-05-17 22:35:00,1.59398,1.594,1.59383,1.59383,48900001.0
2005-05-17 22:36:00,1.59414,1.59441,1.59353,1.59353,49000000.0
2005-05-17 22:37:00,1.59407,1.59439,1.59407,1.59439,58000000.0
2005-05-17 22:38:00,1.59416,1.59447,1.59416,1.59427,34600000.0
2005-05-17 22:39:00,1.59437,1.59439,1.59411,1.59424,31200000.0
2005-05-17 22:40:00,1.59427,1.59427,1.59373,1.59373,59800001.0
2005-05-17 22:41:00,1.59422,1.59435,1.59405,1.59435,35600000.0
2005-05-17 22:42:00,1.59437,1.59446,1.59422,1.59441,25600000.0
2005-05-17 22:43:00,1.59448,1.59449,1.59431,1.59449,29600000.0
2005-05-17 22:44:00,1.59433,1.59454,1.59424,1.59454,48100000.0
2005-05-17 22:45:00,1.59442,1.59442,1.59428,1.59441,23600000.0
2005-05-17 22:46:00,1.59428,1.59429,1.59409,1.59409,40200000.0
2005-05-17 22:47:00,1.59415,1.59415,1.59385,1.59387,57000001.0
2005-05-17 22:48:00,1.5938,1.59425,1.5938,1.59419,36000000.0
2005-05-17 22:49:00,1.59408,1.59419,1.5938,1.59403,40200000.0
2005-05-17 22:50:00,1.59418,1.59436,1.59414,1.59414,27600000.0
2005-05-17 22:51:00,1.59438,1.59438,1.59417,1.59436,30400000.0
2005-05-17 22:52:00,1.59439,1.5946,1.59423,1.59423,28200000.0
2005-05-17 22:53:00,1.59438,1.59452,1.59407,1.59437,30000000.0
2005-05-17 22:54:00,1.59433,1.59433,1.59404,1.59413,24600000.0
2005-05-17 22:55:00,1.59393,1.59412,1.59369,1.59393,31500000.0
2005-05-17 22:56:00,1.59393,1.59429,1.59393,1.59429,18600000.0
2005-05-17 22:57:00,1.59415,1.59415,1.59378,1.59378,29200000.0
2005-05-17 22:58:00,1.59398,1.59402,1.59384,1.59384,38400001.0
2005-05-17 22:59:00,1.59402,1.59411,1.59387,1.59411,57000000.0
2005-05-17 23:00:00,1.59398,1.59415,1.59389,1.59389,44800000.0
2005-05-17 23:01:00,1.5937,1.5938,1.5932,1.5933,48300000.0
2005-05-17 23:02:00,1.5934,1.5935,1.5931,1.5933,48300000.0
2005-05-17 23:03:00,1.5937,1.5942,1.5933,1.5936,48300000.0
2005-05-17 23:04:00,1.5934,1.5935,1.5933,1.5934,48300000.0
2005-05-17 23:05:00,1.5938,1.5939,1.5933,1.5934,48300000.0
2005-05-17 23:06:00,1.5936,1.5938,1.5935,1.5937,48300000.0
2005-05-17 23:07:00,1.5936,1.5938,1.5935,1.5936,48300000.0
2005-05-17 23:08:00,1.5937,1.5938,1.5933,1.5934,48300000.0
2005-05-17 23:09:00,1.5929,1.5935,1.5928,1.5934,48300000.0
2005-05-17 23:10:00,1.5936,1.5937,1.5929,1.593,48300000.0
2005-05-17 23:11:00,1.5932,1.5933,1.5928,1.5929,48300000.0
2005-05-17 23:12:00,1.593,1.5931,1.5929,1.593,48300000.0
2005-05-17 23:13:00,1.5929,1.593,1.5928,1.5929,48300000.0
2005-05-17 23:14:00,1.5926,1.5933,1.5925,1.593,48300000.0
2005-05-17 23:15:00,1.5926,1.5931,1.5924,1.593,48300000.0
2005-05-17 23:16:00,1.5929,1.5937,1.5928,1.5933,48300000.0
2005-05-17 23:17:00,1.5932,1.5935,1.5931,1.5933,48300000.0
2005-05-17 23:18:00,1.5934,1.5939,1.5933,1.5936,48300000.0
2005-05-17 23:19:00,1.5934,1.5937,1.5933,1.5934,48300000.0
2005-05-17 23:20:00,1.5937,1.5938,1.5933,1.5937,48300000.0
2005-05-17 23:21:00,1.5936,1.5937,1.5935,1.5936,48300000.0
2005-05-17 23:22:00,1.59396,1.59406,1.59368,1.59392,48300000.0
2005-05-17 23:23:00,1.59363,1.5938,1.59353,1.5937,41400000.0
2005-05-17 23:24:00,1.59383,1.59397,1.59366,1.59366,32700000.0
2005-05-17 23:25:00,1.5938,1.59393,1.59368,1.59368,47200000.0
2005-05-17 23:26:00,1.59368,1.5938,1.59346,1.5938,30500000.0
2005-05-17 23:27:00,1.59365,1.59378,1.59365,1.59365,28000000.0
2005-05-17 23:28:00,1.59365,1.59383,1.59351,1.59351,43800000.0
2005-05-17 23:29:00,1.59369,1.59394,1.5935,1.59368,58000000.0
2005-05-17 23:30:00,1.59358,1.59378,1.59358,1.59374,28300000.0
2005-05-17 23:32:00,1.59366,1.5938,1.59356,1.5937,25600000.0
2005-05-17 23:33:00,1.59355,1.59377,1.59355,1.59376,42400000.0
2005-05-17 23:34:00,1.59387,1.59408,1.5937,1.59383,42700000.0
2005-05-17 23:35:00,1.59371,1.59373,1.59348,1.59357,30800000.0
2005-05-17 23:36:00,1.59375,1.59375,1.59348,1.59357,30600000.0
2005-05-17 23:37:00,1.59385,1.59393,1.59378,1.59393,27800000.0
2005-05-17 23:39:00,1.59385,1.59395,1.5938,1.5939,31500000.0
2005-05-17 23:40:00,1.5939,1.594,1.5938,1.5939,53000001.0
2005-05-17 23:41:00,1.59395,1.59407,1.59352,1.59352,53000001.0
2005-05-17 23:42:00,1.59405,1.59405,1.59383,1.59383,26000000.0
2005-05-17 23:43:00,1.59385,1.59394,1.59343,1.59388,35000000.0
2005-05-17 23:44:00,1.59402,1.59402,1.59381,1.59384,40000000.0
2005-05-17 23:45:00,1.5937,1.59393,1.5935,1.59373,65800001.0
2005-05-17 23:46:00,1.59397,1.59397,1.59373,1.59387,36400000.0
2005-05-17 23:47:00,1.5941,1.5941,1.59384,1.59403,50600000.0
2005-05-17 23:48:00,1.59407,1.59407,1.59371,1.59402,29400000.0
2005-05-17 23:49:00,1.5943,1.59442,1.59403,1.59423,33000000.0
2005-05-17 23:50:00,1.59427,1.59441,1.59409,1.59434,26400000.0
2005-05-17 23:51:00,1.59453,1.59461,1.59432,1.59445,37000000.0
2005-05-17 23:52:00,1.5943,1.5945,1.5942,1.5944,29000000.0
2005-05-17 23:53:00,1.59461,1.59461,1.59431,1.59451,29000000.0
2005-05-17 23:54:00,1.59451,1.59456,1.59386,1.59386,35100000.0
2005-05-17 23:55:00,1.59441,1.59471,1.59441,1.59471,44400000.0
2005-05-17 23:56:00,1.59472,1.59472,1.59427,1.59444,46700000.0
2005-05-17 23:57:00,1.59452,1.59456,1.59444,1.59452,27600000.0
2005-05-17 23:58:00,1.5942,1.59428,1.59377,1.59428,30800000.0
2005-05-17 23:59:00,1.59433,1.59443,1.59413,1.59418,41200000.0
2005-05-18 00:00:00,1.59428,1.59428,1.59399,1.59411,45000000.0
2005-05-18 00:01:00,1.59414,1.59414,1.59384,1.59411,45000000.0
2005-05-18 00:02:00,1.59415,1.59424,1.59367,1.59418,43000000.0
2005-05-18 00:03:00,1.5941,1.5945,1.594,1.5944,28400000.0
2005-05-18 00:04:00,1.59441,1.59443,1.5943,1.5943,28400000.0
2005-05-18 00:05:00,1.59426,1.59426,1.59403,1.59403,33800000.0
2005-05-18 00:06:00,1.59414,1.5944,1.59414,1.5944,30800000.0
2005-05-18 00:07:00,1.59421,1.59431,1.59406,1.59416,30200000.0
2005-05-18 00:09:00,1.59406,1.59419,1.59381,1.59386,53800001.0
2005-05-18 00:10:00,1.59395,1.59406,1.59386,1.59401,28800000.0
2005-05-18 00:11:00,1.59389,1.59389,1.59358,1.59359,36100000.0
2005-05-18 00:12:00,1.59388,1.59388,1.59355,1.59361,22000000.0
2005-05-18 00:13:00,1.59386,1.59401,1.5935,1.59401,43500000.0
2005-05-18 00:14:00,1.59403,1.59416,1.59389,1.59416,37600000.0
2005-05-18 00:16:00,1.59412,1.59423,1.59395,1.59395,22800000.0
2005-05-18 00:17:00,1.59391,1.59412,1.5939,1.59412,44400000.0
2005-05-18 00:19:00,1.59391,1.59391,1.59379,1.59379,69000002.0
2005-05-18 00:20:00,1.59372,1.59372,1.59324,1.59324,46400000.0
2005-05-18 00:21:00,1.59361,1.59371,1.59349,1.59371,34600000.0
2005-05-18 00:22:00,1.5936,1.59386,1.5936,1.59375,32700000.0
2005-05-18 00:23:00,1.59371,1.59394,1.59331,1.59383,51600000.0
2005-05-18 00:24:00,1.59406,1.59444,1.59404,1.59444,49600000.0
2005-05-18 00:25:00,1.59431,1.59434,1.59397,1.5941,52300000.0
2005-05-18 00:26:00,1.59424,1.59434,1.59412,1.59431,40400000.0
2005-05-18 00:27:00,1.59436,1.59436,1.59415,1.59418,37800000.0
2005-05-18 00:28:00,1.59429,1.5944,1.59414,1.59431,44800000.0
2005-05-18 00:29:00,1.59434,1.59452,1.59427,1.59435,39500000.0
2005-05-18 00:30:00,1.59414,1.59453,1.59414,1.59443,51100001.0
2005-05-18 00:31:00,1.59443,1.59443,1.59415,1.59415,16600000.0
2005-05-18 00:32:00,1.59413,1.5944,1.59408,1.5942,32400000.0
2005-05-18 00:33:00,1.59448,1.59448,1.59418,1.59438,27900000.0
2005-05-18 00:34:00,1.59441,1.59482,1.59441,1.59449,40900001.0
2005-05-18 00:35:00,1.5947,1.5947,1.59434,1.59446,35000000.0
2005-05-18 00:36:00,1.59372,1.5938,1.59305,1.59305,25600000.0
2005-05-18 00:37:00,1.59342,1.59357,1.5934,1.59356,21000000.0
2005-05-18 00:38:00,1.59365,1.59381,1.59361,1.59364,44200000.0
2005-05-18 00:39:00,1.5937,1.59383,1.5935,1.59362,66500000.0
2005-05-18 00:40:00,1.59361,1.59366,1.59346,1.59358,22400000.0
2005-05-18 00:41:00,1.59341,1.59341,1.59271,1.59312,37600000.0
2005-05-18 00:42:00,1.5932,1.59327,1.59315,1.5932,33600000.0
2005-05-18 00:43:00,1.59287,1.59287,1.59224,1.59287,30600000.0
2005-05-18 00:44:00,1.59279,1.59279,1.59239,1.59239,44400001.0
2005-05-18 00:45:00,1.59236,1.59245,1.59227,1.59234,48800000.0
2005-05-18 00:46:00,1.59239,1.59239,1.59209,1.59236,25200000.0
2005-05-18 00:48:00,1.59215,1.59258,1.59215,1.59251,43500000.0
2005-05-18 00:49:00,1.59279,1.59279,1.59237,1.59261,55400000.0
2005-05-18 00:50:00,1.59273,1.59295,1.59269,1.59277,20800000.0
2005-05-18 00:51:00,1.59276,1.59279,1.59247,1.59279,44300000.0
2005-05-18 00:52:00,1.59259,1.59281,1.59247,1.59281,33000000.0
2005-05-18 00:53:00,1.59278,1.59292,1.59267,1.5928,50200000.0
2005-05-18 00:54:00,1.59236,1.59274,1.59236,1.59274,30000000.0
2005-05-18 00:55:00,1.59261,1.59265,1.59221,1.59243,24400000.0
2005-05-18 00:56:00,1.59253,1.59253,1.59209,1.59239,39000000.0
2005-05-18 00:57:00,1.59263,1.59283,1.59243,1.59249,36800000.0
2005-05-18 00:58:00,1.59257,1.59261,1.59241,1.59241,34700000.0
2005-05-18 00:59:00,1.59268,1.59271,1.59238,1.59271,52700000.0
2005-05-18 01:00:00,1.59276,1.59276,1.59243,1.59257,40700000.0
2005-05-18 01:01:00,1.59263,1.59276,1.59249,1.59249,41600000.0
2005-05-18 01:02:00,1.59271,1.59316,1.59263,1.59269,71600000.0
2005-05-18 01:03:00,1.59311,1.59322,1.5929,1.59322,67500001.0
2005-05-18 01:04:00,1.59336,1.59336,1.59294,1.59321,48200000.0
2005-05-18 01:05:00,1.59347,1.59399,1.59324,1.5939,25600000.0
2005-05-18 01:06:00,1.59405,1.59405,1.59343,1.59384,35600000.0
2005-05-18 01:07:00,1.59413,1.59418,1.59391,1.59403,56700001.0
2005-05-18 01:08:00,1.5941,1.59432,1.59389,1.59393,48600000.0
2005-05-18 01:09:00,1.59451,1.59451,1.59379,1.59438,28000000.0
2005-05-18 01:10:00,1.59444,1.59459,1.5942,1.59439,43200000.0
2005-05-18 01:11:00,1.59426,1.59473,1.59426,1.59473,38800000.0
2005-05-18 01:12:00,1.59465,1.59486,1.59432,1.59475,23000000.0
2005-05-18 01:13:00,1.59491,1.59495,1.5946,1.59495,43600000.0
2005-05-18 01:14:00,1.59458,1.59469,1.59453,1.59469,35400000.0
2005-05-18 01:15:00,1.59461,1.59471,1.59438,1.59461,32600000.0
2005-05-18 01:16:00,1.59452,1.59478,1.59441,1.59478,80500000.0
2005-05-18 01:17:00,1.59474,1.59477,1.5945,1.59468,52400001.0
2005-05-18 01:18:00,1.59494,1.59518,1.59477,1.59514,28000000.0
2005-05-18 01:19:00,1.59496,1.59496,1.59468,1.5949,46700000.0
2005-05-18 01:20:00,1.59469,1.5948,1.59403,1.5948,36400000.0
2005-05-18 01:21:00,1.59457,1.59475,1.59443,1.59443,40500000.0
2005-05-18 01:22:00,1.59427,1.5944,1.59416,1.59426,27800000.0
2005-05-18 01:23:00,1.59414,1.59438,1.59402,1.59402,50800000.0
2005-05-18 01:24:00,1.59435,1.59443,1.59423,1.59438,41100000.0
2005-05-18 01:25:00,1.59427,1.59429,1.59394,1.59411,47600000.0
2005-05-18 01:26:00,1.59386,1.59396,1.59375,1.59382,40200000.0
2005-05-18 01:27:00,1.59384,1.59411,1.59384,1.59411,24400000.0
2005-05-18 01:28:00,1.59395,1.59414,1.59372,1.59399,53600001.0
2005-05-18 01:29:00,1.59412,1.59412,1.59382,1.59382,35200000.0
2005-05-18 01:30:00,1.5939,1.5939,1.59342,1.59377,59600001.0
2005-05-18 01:31:00,1.59358,1.59379,1.5935,1.59379,43900000.0
2005-05-18 01:32:00,1.59398,1.59434,1.59397,1.59422,44400001.0
2005-05-18 01:33:00,1.59435,1.5947,1.59435,1.5947,35400000.0
2005-05-18 01:34:00,1.59463,1.59463,1.59408,1.59436,29000000.0
2005-05-18 01:35:00,1.59442,1.59453,1.59386,1.59386,46400000.0
2005-05-18 01:36:00,1.59422,1.59424,1.59411,1.59411,48400002.0
2005-05-18 01:37:00,1.59413,1.59413,1.59381,1.59406,33200000.0
2005-05-18 01:38:00,1.59419,1.59441,1.59404,1.59424,45200000.0
2005-05-18 01:39:00,1.59401,1.59401,1.59313,1.59363,53200000.0
2005-05-18 01:40:00,1.5934,1.59374,1.5934,1.59373,30800000.0
2005-05-18 01:41:00,1.5937,1.59414,1.59363,1.59392,70400000.0
2005-05-18 01:42:00,1.59389,1.59409,1.59371,1.594,57600001.0
2005-05-18 01:43:00,1.59396,1.59396,1.59336,1.59383,46800000.0
2005-05-18 01:44:00,1.59394,1.59405,1.59366,1.59386,21000000.0
2005-05-18 01:45:00,1.5937,1.59393,1.59369,1.59379,33400000.0
2005-05-18 01:46:00,1.59381,1.59381,1.59338,1.59347,39400000.0
2005-05-18 01:47:00,1.59349,1.59349,1.59305,1.59305,35600000.0
2005-05-18 01:48:00,1.59331,1.59358,1.59303,1.59303,46800001.0
2005-05-18 01:49:00,1.59326,1.59334,1.59271,1.59315,62000002.0
2005-05-18 01:50:00,1.59321,1.59342,1.59282,1.59338,45800001.0
2005-05-18 01:51:00,1.59334,1.59334,1.59309,1.59318,27000000.0
2005-05-18 01:52:00,1.59324,1.59341,1.59303,1.59322,58900000.0
2005-05-18 01:53:00,1.5935,1.59358,1.59341,1.59341,55800000.0
2005-05-18 01:54:00,1.59339,1.59354,1.59337,1.59345,29800000.0
2005-05-18 01:55:00,1.59342,1.59366,1.59332,1.59332,30600000.0
2005-05-18 01:56:00,1.59348,1.59368,1.59341,1.59347,34800000.0
2005-05-18 01:57:00,1.59357,1.59384,1.59356,1.5938,55400000.0
2005-05-18 01:58:00,1.5937,1.59374,1.59332,1.59336,28200000.0
2005-05-18 01:59:00,1.59357,1.59365,1.59352,1.59362,40500000.0
2005-05-18 02:00:00,1.59328,1.59357,1.59328,1.5933,25200000.0
2005-05-18 02:01:00,1.59312,1.59317,1.59302,1.59302,41100000.0
2005-05-18 02:02:00,1.59294,1.59346,1.59294,1.59303,86900000.0
2005-05-18 02:03:00,1.59313,1.59329,1.59311,1.59329,78800000.0
2005-05-18 02:04:00,1.59339,1.59349,1.59336,1.59336,61200000.0
2005-05-18 02:05:00,1.5933,1.5933,1.59288,1.59297,60800000.0
2005-05-18 02:06:00,1.59301,1.59314,1.59276,1.59311,124700000.0
2005-05-18 02:07:00,1.59334,1.59334,1.59288,1.59317,185100000.0
2005-05-18 02:08:00,1.59316,1.59316,1.59291,1.59312,45600000.0
2005-05-18 02:09:00,1.59286,1.59316,1.59269,1.59312,176200000.0
2005-05-18 02:10:00,1.59296,1.59322,1.5926,1.59276,111400000.0
2005-05-18 02:11:00,1.59285,1.59312,1.59281,1.59312,26000000.0
2005-05-18 02:12:00,1.59333,1.5935,1.59332,1.5935,65300000.0
2005-05-18 02:13:00,1.59354,1.59367,1.59354,1.59367,40000000.0
2005-05-18 02:14:00,1.59367,1.59369,1.59339,1.59369,138600001.0
2005-05-18 02:15:00,1.59365,1.59365,1.59336,1.59345,227200000.0
2005-05-18 02:17:00,1.59354,1.5939,1.59327,1.59349,220700000.0
2005-05-18 02:18:00,1.5935,1.59371,1.593,1.5935,30000000.0
2005-05-18 02:19:00,1.59366,1.59406,1.59358,1.59367,52000000.0
2005-05-18 02:20:00,1.59403,1.59412,1.5937,1.59412,33000000.0
2005-05-18 02:21:00,1.59416,1.59459,1.59407,1.59459,45800000.0
2005-05-18 02:22:00,1.59417,1.59417,1.59367,1.59367,38000000.0
2005-05-18 02:23:00,1.59374,1.59388,1.59369,1.5937,43100000.0
2005-05-18 02:24:00,1.59359,1.59395,1.59359,1.59391,39200000.0
2005-05-18 02:25:00,1.59376,1.59378,1.5935,1.59359,113600000.0
2005-05-18 02:26:00,1.59344,1.59399,1.59333,1.5939,86900000.0
2005-05-18 02:27:00,1.59369,1.59378,1.5936,1.59368,45400000.0
2005-05-18 02:28:00,1.59375,1.59377,1.59362,1.59362,46100000.0
2005-05-18 02:29:00,1.59376,1.59397,1.59362,1.59397,37000000.0
2005-05-18 02:30:00,1.59419,1.59419,1.59397,1.5941,48600000.0
2005-05-18 02:31:00,1.59405,1.59419,1.59399,1.59406,45600000.0
2005-05-18 02:32:00,1.59436,1.59438,1.59405,1.59433,46800000.0
2005-05-18 02:33:00,1.59393,1.59397,1.5938,1.5939,246500001.0
2005-05-18 02:34:00,1.59419,1.59419,1.59391,1.59414,35000000.0
2005-05-18 02:35:00,1.59435,1.59466,1.59413,1.59417,65000001.0
2005-05-18 02:36:00,1.59438,1.59441,1.59423,1.5944,31800000.0
2005-05-18 02:37:00,1.59407,1.59407,1.59383,1.59386,85000000.0
2005-05-18 02:38:00,1.59346,1.59361,1.59346,1.59361,38000000.0
2005-05-18 02:39:00,1.5937,1.5937,1.59357,1.59365,30200000.0
2005-05-18 02:40:00,1.5935,1.5936,1.5934,1.5935,17800000.0
2005-05-18 02:41:00,1.59383,1.59398,1.59383,1.59383,17800000.0
2005-05-18 02:42:00,1.59381,1.59396,1.59381,1.59387,32200000.0
2005-05-18 02:43:00,1.59383,1.594,1.59378,1.594,28200000.0
2005-05-18 02:44:00,1.59404,1.59409,1.59386,1.59406,32800000.0
2005-05-18 02:45:00,1.59353,1.59377,1.59352,1.59367,37000000.0
2005-05-18 02:46:00,1.59352,1.59355,1.59333,1.59342,147300000.0
2005-05-18 02:47:00,1.5939,1.594,1.59341,1.59373,224800002.0
2005-05-18 02:48:00,1.59358,1.59394,1.59357,1.59394,93800000.0
2005-05-18 02:49:00,1.59383,1.59415,1.59359,1.59371,61900000.0
2005-05-18 02:50:00,1.59405,1.59416,1.59372,1.59404,97400000.0
2005-05-18 02:51:00,1.59359,1.59403,1.59357,1.59403,70900000.0
2005-05-18 02:52:00,1.59438,1.59438,1.59415,1.59423,39000000.0
2005-05-18 02:53:00,1.59424,1.59424,1.59385,1.59413,35200000.0
2005-05-18 02:54:00,1.59412,1.59439,1.59406,1.59406,52200000.0
2005-05-18 02:55:00,1.59431,1.59432,1.59393,1.594,24400000.0
2005-05-18 02:56:00,1.59387,1.59395,1.59364,1.5938,65300000.0
2005-05-18 02:57:00,1.59373,1.59388,1.59367,1.59379,54800000.0
2005-05-18 02:58:00,1.59369,1.59395,1.59369,1.59375,62100000.0
2005-05-18 02:59:00,1.59386,1.59395,1.59372,1.59377,51200000.0
2005-05-18 03:00:00,1.59376,1.59397,1.59372,1.59392,136900000.0
2005-05-18 03:01:00,1.59403,1.59403,1.5939,1.59392,49200000.0
2005-05-18 03:02:00,1.59399,1.59399,1.59356,1.59379,32600000.0
2005-05-18 03:03:00,1.5939,1.59429,1.5939,1.59429,48600000.0
2005-05-18 03:04:00,1.59403,1.59431,1.5938,1.5938,53000000.0
2005-05-18 03:05:00,1.59376,1.59391,1.59368,1.59372,54000000.0
2005-05-18 03:06:00,1.59366,1.59378,1.59352,1.59378,69300000.0
2005-05-18 03:07:00,1.5937,1.59403,1.5936,1.59398,90800000.0
2005-05-18 03:08:00,1.59405,1.59418,1.59371,1.59371,62800000.0
2005-05-18 03:09:00,1.59387,1.59387,1.59345,1.59374,46800000.0
2005-05-18 03:10:00,1.59316,1.59359,1.59316,1.59359,31400000.0
2005-05-18 03:11:00,1.59337,1.59342,1.59337,1.59342,49100000.0
2005-05-18 03:12:00,1.5936,1.59377,1.59324,1.59364,51400000.0
2005-05-18 03:13:00,1.59358,1.59395,1.59358,1.5939,47200000.0
2005-05-18 03:14:00,1.59382,1.59407,1.5936,1.59407,40800000.0
2005-05-18 03:15:00,1.59399,1.59433,1.59397,1.59397,44500000.0
2005-05-18 03:16:00,1.59387,1.59404,1.59364,1.59398,40000000.0
2005-05-18 03:17:00,1.59369,1.59369,1.59302,1.59366,41000000.0
2005-05-18 03:18:00,1.59366,1.59381,1.59339,1.59381,59000001.0
2005-05-18 03:19:00,1.59395,1.59395,1.59373,1.5939,38000000.0
2005-05-18 03:20:00,1.59365,1.59411,1.59365,1.59411,52800000.0
2005-05-18 03:21:00,1.59367,1.59375,1.59364,1.59364,40200000.0
2005-05-18 03:22:00,1.59379,1.59395,1.59375,1.59381,54200001.0
2005-05-18 03:23:00,1.59387,1.59395,1.59382,1.59387,73700000.0
2005-05-18 03:24:00,1.59385,1.5942,1.59385,1.5942,59600000.0
2005-05-18 03:25:00,1.59481,1.59481,1.59438,1.59444,35200000.0
2005-05-18 03:26:00,1.59447,1.59471,1.59444,1.59451,136100000.0
2005-05-18 03:27:00,1.59466,1.59476,1.59457,1.59476,94100000.0
2005-05-18 03:28:00,1.59472,1.59472,1.59454,1.59454,49800000.0
2005-05-18 03:29:00,1.59448,1.59468,1.59447,1.59463,52000000.0
2005-05-18 03:30:00,1.59466,1.5948,1.59443,1.5948,51200000.0
2005-05-18 03:31:00,1.5947,1.59515,1.5947,1.59515,38400000.0
2005-05-18 03:32:00,1.59516,1.59533,1.59506,1.59506,61900001.0
2005-05-18 03:33:00,1.59487,1.59503,1.59487,1.59503,41900000.0
2005-05-18 03:34:00,1.59533,1.59556,1.59493,1.59527,30800000.0
2005-05-18 03:35:00,1.59535,1.59539,1.59505,1.59524,87600000.0
2005-05-18 03:36:00,1.59525,1.59572,1.59508,1.59568,57400000.0
2005-05-18 03:37:00,1.59565,1.59568,1.5953,1.59567,36300000.0
2005-05-18 03:38:00,1.59574,1.59579,1.59542,1.59562,46800001.0
2005-05-18 03:39:00,1.59519,1.59529,1.59516,1.59521,70900000.0
2005-05-18 03:40:00,1.59519,1.5957,1.59515,1.5954,123700000.0
2005-05-18 03:41:00,1.59538,1.59545,1.59516,1.59538,47400000.0
2005-05-18 03:42:00,1.59513,1.59548,1.59513,1.59541,80700000.0
2005-05-18 03:43:00,1.59542,1.59557,1.59542,1.59557,32500000.0
2005-05-18 03:44:00,1.59531,1.59567,1.59518,1.59556,30400000.0
2005-05-18 03:45:00,1.59544,1.59558,1.59538,1.59558,44800000.0
2005-05-18 03:46:00,1.59524,1.59545,1.5952,1.5952,39500000.0
2005-05-18 03:47:00,1.59517,1.59528,1.5951,1.5951,16800000.0
2005-05-18 03:48:00,1.59534,1.59534,1.59507,1.59522,35800000.0
2005-05-18 03:49:00,1.59548,1.59548,1.5952,1.5952,37200000.0
2005-05-18 03:50:00,1.59547,1.59564,1.59531,1.59534,95300000.0
2005-05-18 03:51:00,1.59553,1.59563,1.59551,1.59552,46400000.0
2005-05-18 03:52:00,1.5955,1.59552,1.59513,1.59521,86700000.0
2005-05-18 03:53:00,1.59521,1.59527,1.59501,1.59501,66200001.0
2005-05-18 03:54:00,1.59527,1.59569,1.59527,1.59533,31200000.0
2005-05-18 03:55:00,1.59569,1.59571,1.59544,1.59571,33800000.0
2005-05-18 03:56:00,1.59551,1.59564,1.59549,1.59549,21400000.0
2005-05-18 03:57:00,1.59489,1.59512,1.59489,1.59511,130800000.0
2005-05-18 03:58:00,1.59524,1.59621,1.59503,1.59514,226200000.0
2005-05-18 03:59:00,1.59545,1.59562,1.59538,1.59554,132600000.0
2005-05-18 04:00:00,1.59569,1.59569,1.59537,1.59537,67200000.0
2005-05-18 04:01:00,1.59545,1.59569,1.59537,1.59559,127600000.0
2005-05-18 04:02:00,1.59535,1.59535,1.59488,1.59494,108600000.0
2005-05-18 04:03:00,1.59489,1.59494,1.59469,1.59487,102100000.0
2005-05-18 04:04:00,1.59469,1.59486,1.59469,1.59486,132100000.0
2005-05-18 04:05:00,1.59487,1.59569,1.59487,1.59523,225000001.0
2005-05-18 04:06:00,1.59471,1.5952,1.59471,1.59497,150700002.0
2005-05-18 04:07:00,1.59492,1.59506,1.59468,1.59471,141300000.0
2005-05-18 04:08:00,1.595,1.59501,1.59493,1.59493,9000000.0
2005-05-18 04:09:00,1.59505,1.59517,1.59484,1.59517,21000000.0
2005-05-18 04:10:00,1.59507,1.59507,1.59476,1.59496,127200000.0
2005-05-18 04:11:00,1.59494,1.59503,1.59463,1.59473,46800000.0
2005-05-18 04:12:00,1.59462,1.59465,1.59456,1.59456,75900001.0
2005-05-18 04:13:00,1.59466,1.59485,1.59466,1.59473,99400000.0
2005-05-18 04:15:00,1.59489,1.59518,1.59484,1.59498,75000000.0
2005-05-18 04:16:00,1.59488,1.59496,1.59466,1.59476,78800000.0
2005-05-18 04:17:00,1.59488,1.59502,1.59488,1.595,38000000.0
2005-05-18 04:18:00,1.59494,1.59503,1.59484,1.59485,135100001.0
2005-05-18 04:19:00,1.59483,1.59483,1.59466,1.59467,65600000.0
2005-05-18 04:20:00,1.59458,1.59473,1.59448,1.59448,164600000.0
2005-05-18 04:22:00,1.59466,1.59503,1.59461,1.59503,40400000.0
2005-05-18 04:23:00,1.59463,1.59474,1.59463,1.59473,37400000.0
2005-05-18 04:24:00,1.59477,1.59488,1.59477,1.59488,144600000.0
2005-05-18 04:25:00,1.5949,1.59549,1.59487,1.59503,219300002.0
2005-05-18 04:26:00,1.59491,1.59491,1.59456,1.59477,112600000.0
2005-05-18 04:27:00,1.59503,1.59511,1.59493,1.59499,65800000.0
2005-05-18 04:28:00,1.59511,1.59526,1.59508,1.59512,56100000.0
2005-05-18 04:29:00,1.59499,1.59549,1.59499,1.59541,83400000.0
2005-05-18 04:30:00,1.59508,1.5955,1.59507,1.59534,80600000.0
2005-05-18 04:31:00,1.59527,1.59541,1.59507,1.59534,40400000.0
2005-05-18 04:32:00,1.59535,1.59535,1.59509,1.59528,42600000.0
2005-05-18 04:33:00,1.59547,1.59547,1.59527,1.59529,61000000.0
2005-05-18 04:34:00,1.59562,1.59577,1.59554,1.59556,40400000.0
2005-05-18 04:35:00,1.59547,1.59577,1.59547,1.59561,51400000.0
2005-05-18 04:36:00,1.59595,1.59615,1.59542,1.59607,146800000.0
2005-05-18 04:37:00,1.59585,1.59611,1.59546,1.59577,137700000.0
2005-05-18 04:38:00,1.59589,1.59589,1.59566,1.59566,29800000.0
2005-05-18 04:39:00,1.59545,1.59561,1.5954,1.5954,59800000.0
2005-05-18 04:40:00,1.59541,1.59563,1.59541,1.59556,47300001.0
2005-05-18 04:41:00,1.59522,1.59567,1.59522,1.59553,53800000.0
2005-05-18 04:42:00,1.59534,1.59553,1.59526,1.59553,86800001.0
2005-05-18 04:43:00,1.59538,1.59538,1.59533,1.59537,61900000.0
2005-05-18 04:44:00,1.59524,1.59569,1.59524,1.59567,42800000.0
2005-05-18 04:45:00,1.59559,1.59564,1.59524,1.59544,35400000.0
2005-05-18 04:46:00,1.59524,1.59534,1.59524,1.59526,49100000.0
2005-05-18 04:47:00,1.59531,1.59569,1.59531,1.59566,110700001.0
2005-05-18 04:48:00,1.59517,1.59558,1.59517,1.59558,66800001.0
2005-05-18 04:49:00,1.59548,1.59548,1.59502,1.59509,82500000.0
2005-05-18 04:50:00,1.59551,1.59561,1.59541,1.59554,38400000.0
2005-05-18 04:51:00,1.59535,1.59535,1.59526,1.59526,37200000.0
2005-05-18 04:53:00,1.5955,1.59578,1.59544,1.59558,51500000.0
2005-05-18 04:54:00,1.59523,1.59558,1.59523,1.59536,46000001.0
2005-05-18 04:55:00,1.59556,1.59576,1.59524,1.59576,31800000.0
2005-05-18 04:56:00,1.59559,1.59569,1.59544,1.59551,42400000.0
2005-05-18 04:57:00,1.59526,1.59563,1.59526,1.59536,42000000.0
2005-05-18 04:58:00,1.59531,1.59565,1.59518,1.59554,39700000.0
2005-05-18 04:59:00,1.5953,1.5957,1.5953,1.59559,93800000.0
2005-05-18 05:00:00,1.596,1.596,1.59582,1.59589,33000000.0
2005-05-18 05:01:00,1.59575,1.596,1.59575,1.596,33000000.0
2005-05-18 05:02:00,1.59592,1.59608,1.59573,1.5959,33000000.0
2005-05-18 05:03:00,1.59573,1.59606,1.59573,1.59584,175700001.0
2005-05-18 05:04:00,1.59577,1.59602,1.59577,1.5959,176200000.0
2005-05-18 05:05:00,1.59602,1.59609,1.59589,1.59607,190900000.0
2005-05-18 05:06:00,1.59605,1.59605,1.5953,1.59584,192400000.0
2005-05-18 05:07:00,1.59533,1.59585,1.59533,1.59545,309400000.0
2005-05-18 05:08:00,1.59574,1.59576,1.59549,1.59552,282300000.0
2005-05-18 05:09:00,1.59543,1.59575,1.5954,1.59543,186800000.0
2005-05-18 05:10:00,1.5955,1.59567,1.59547,1.59558,219200000.0
2005-05-18 05:11:00,1.59555,1.59555,1.59531,1.59535,114900000.0
2005-05-18 05:12:00,1.59534,1.59545,1.59534,1.5954,106800000.0
2005-05-18 05:13:00,1.59543,1.59561,1.59536,1.59545,169700001.0
2005-05-18 05:14:00,1.59543,1.59546,1.59531,1.59532,250900000.0
2005-05-18 05:15:00,1.59542,1.59554,1.59532,1.59547,25200000.0
2005-05-18 05:16:00,1.59533,1.59544,1.59522,1.59525,195700000.0
2005-05-18 05:17:00,1.59533,1.59549,1.59514,1.59549,157700000.0
2005-05-18 05:18:00,1.59549,1.59549,1.59524,1.59539,262800000.0
2005-05-18 05:19:00,1.5952,1.59547,1.59509,1.59509,293900001.0
2005-05-18 05:20:00,1.59505,1.5951,1.59488,1.59491,285300000.0
2005-05-18 05:21:00,1.59481,1.59525,1.59481,1.595,272600000.0
2005-05-18 05:22:00,1.59494,1.595,1.5948,1.59481,277900001.0
2005-05-18 05:23:00,1.59476,1.59494,1.59475,1.59475,121900000.0
2005-05-18 05:25:00,1.59484,1.59501,1.59464,1.59469,234700000.0
2005-05-18 05:26:00,1.59454,1.59454,1.59441,1.59453,109300000.0
2005-05-18 05:27:00,1.59478,1.59478,1.59441,1.59464,184400000.0
2005-05-18 05:28:00,1.59464,1.59474,1.59439,1.59464,265300001.0
2005-05-18 05:29:00,1.59462,1.5948,1.59449,1.5946,253500000.0
2005-05-18 05:30:00,1.59467,1.59489,1.59457,1.59464,191300000.0
2005-05-18 05:31:00,1.59466,1.59493,1.59457,1.59457,69600000.0
2005-05-18 05:32:00,1.59465,1.59485,1.59457,1.59479,185000000.0
2005-05-18 05:33:00,1.59476,1.59476,1.59461,1.59466,167000000.0
2005-05-18 05:34:00,1.5947,1.59512,1.59453,1.59458,214600000.0
2005-05-18 05:36:00,1.59453,1.59469,1.59451,1.59456,216800001.0
2005-05-18 05:37:00,1.59455,1.59464,1.59445,1.59447,211300000.0
2005-05-18 05:38:00,1.59449,1.59469,1.59447,1.59464,151600000.0
2005-05-18 05:39:00,1.59451,1.59461,1.59441,1.59451,196700001.0
2005-05-18 05:40:00,1.59446,1.59478,1.59435,1.59462,181000000.0
2005-05-18 05:41:00,1.59466,1.59486,1.59453,1.59463,111200000.0
2005-05-18 05:42:00,1.59468,1.59486,1.59453,1.59453,222500000.0
2005-05-18 05:43:00,1.59447,1.59461,1.59447,1.59448,83100000.0
2005-05-18 05:44:00,1.59456,1.5952,1.59456,1.59505,127600000.0
2005-05-18 05:45:00,1.59527,1.59549,1.59517,1.59519,123600000.0
2005-05-18 05:46:00,1.59521,1.59532,1.59508,1.59518,189300000.0
2005-05-18 05:47:00,1.59517,1.59526,1.59505,1.59526,214100001.0
2005-05-18 05:48:00,1.59507,1.59547,1.59504,1.59538,259900000.0
2005-05-18 05:49:00,1.59527,1.59527,1.59486,1.59498,192500001.0
2005-05-18 05:50:00,1.59491,1.59532,1.59491,1.5952,270500000.0
2005-05-18 05:51:00,1.59539,1.59539,1.59524,1.59524,172400000.0
2005-05-18 05:52:00,1.59524,1.59545,1.59522,1.59538,177000001.0
2005-05-18 05:53:00,1.59517,1.59555,1.59514,1.59528,136600002.0
2005-05-18 05:54:00,1.59547,1.59578,1.59539,1.59578,214100000.0
2005-05-18 05:55:00,1.59536,1.59536,1.59494,1.59508,201600001.0
2005-05-18 05:56:00,1.59516,1.59547,1.59515,1.59535,129200000.0
2005-05-18 05:57:00,1.59537,1.5954,1.5953,1.59538,193200001.0
2005-05-18 05:58:00,1.5955,1.59572,1.5954,1.5954,167000001.0
2005-05-18 05:59:00,1.5955,1.59557,1.59535,1.59535,82400000.0
2005-05-18 06:00:00,1.59539,1.59554,1.59539,1.59547,205000000.0
2005-05-18 06:01:00,1.5956,1.59567,1.59548,1.59567,181800001.0
2005-05-18 06:02:00,1.59554,1.59574,1.59545,1.59549,264800000.0
2005-05-18 06:03:00,1.59566,1.59566,1.59541,1.59542,42600000.0
2005-05-18 06:04:00,1.59526,1.59534,1.59521,1.59534,148200000.0
2005-05-18 06:05:00,1.59534,1.59545,1.59527,1.59532,422600001.0
2005-05-18 06:06:00,1.59542,1.59578,1.59542,1.59578,85000000.0
2005-05-18 06:07:00,1.59581,1.59581,1.59551,1.59563,404700002.0
2005-05-18 06:08:00,1.59541,1.59557,1.59536,1.5954,582100001.0
2005-05-18 06:09:00,1.59535,1.59565,1.59522,1.59532,380200000.0
2005-05-18 06:10:00,1.59552,1.59568,1.59541,1.59541,342200002.0
2005-05-18 06:11:00,1.5954,1.59547,1.59529,1.59539,431600000.0
2005-05-18 06:12:00,1.59539,1.59564,1.59537,1.59557,236700000.0
2005-05-18 06:13:00,1.59554,1.59569,1.59516,1.59516,341400000.0
2005-05-18 06:14:00,1.59546,1.59546,1.59494,1.59501,364300001.0
2005-05-18 06:15:00,1.59497,1.59501,1.59484,1.59501,183500002.0
2005-05-18 06:16:00,1.59502,1.59519,1.59494,1.59519,206500000.0
2005-05-18 06:18:00,1.59504,1.59522,1.59498,1.59504,239000000.0
2005-05-18 06:19:00,1.59487,1.59502,1.5948,1.59502,200200000.0
2005-05-18 06:20:00,1.59496,1.59502,1.59477,1.59479,269000001.0
2005-05-18 06:21:00,1.59502,1.59509,1.59483,1.59493,232900000.0
2005-05-18 06:22:00,1.59487,1.59512,1.59479,1.59482,241400000.0
2005-05-18 06:23:00,1.59462,1.59475,1.59454,1.59468,300900001.0
2005-05-18 06:24:00,1.59446,1.59466,1.59433,1.59441,411400003.0
2005-05-18 06:25:00,1.59452,1.59466,1.5945,1.59455,262900001.0
2005-05-18 06:26:00,1.59452,1.59477,1.59449,1.59477,338300000.0
2005-05-18 06:27:00,1.59484,1.59488,1.59467,1.59488,283800000.0
2005-05-18 06:28:00,1.59452,1.59453,1.59419,1.59446,376900001.0
2005-05-18 06:29:00,1.5945,1.59453,1.59433,1.59436,94800000.0
2005-05-18 06:30:00,1.59397,1.5943,1.59397,1.59416,289700001.0
2005-05-18 06:31:00,1.59433,1.59445,1.59423,1.59431,135400000.0
2005-05-18 06:32:00,1.59442,1.59445,1.59432,1.59432,166000000.0
2005-05-18 06:33:00,1.59431,1.59448,1.59428,1.59431,285900001.0
2005-05-18 06:34:00,1.59413,1.59413,1.59321,1.59336,219900000.0
2005-05-18 06:35:00,1.59338,1.59369,1.59335,1.59356,202800003.0
2005-05-18 06:36:00,1.59383,1.59386,1.59374,1.59381,63700000.0
2005-05-18 06:37:00,1.59385,1.59393,1.59382,1.59387,195100000.0
2005-05-18 06:38:00,1.59387,1.59405,1.59375,1.59376,91600000.0
2005-05-18 06:39:00,1.59395,1.594,1.5939,1.59395,27800000.0
2005-05-18 06:40:00,1.59403,1.5941,1.59347,1.59355,114000000.0
2005-05-18 06:41:00,1.59374,1.59391,1.59369,1.59382,181900001.0
2005-05-18 06:42:00,1.5939,1.5939,1.5933,1.59342,309600000.0
2005-05-18 06:43:00,1.59361,1.59367,1.59345,1.59359,142800000.0
2005-05-18 06:44:00,1.59361,1.59372,1.59353,1.59359,277000000.0
2005-05-18 06:45:00,1.59379,1.59401,1.59379,1.59396,199400000.0
2005-05-18 06:46:00,1.59395,1.59397,1.59363,1.59377,214100001.0
2005-05-18 06:47:00,1.59373,1.59383,1.59356,1.59377,279800001.0
2005-05-18 06:48:00,1.59362,1.5939,1.59356,1.5938,25000000.0
2005-05-18 06:49:00,1.59373,1.59398,1.59365,1.59375,248300000.0
2005-05-18 06:50:00,1.59373,1.59386,1.59367,1.59373,27000000.0
2005-05-18 06:51:00,1.594,1.594,1.59343,1.59374,18400000.0
2005-05-18 06:52:00,1.59372,1.59388,1.59365,1.59388,241500002.0
2005-05-18 06:53:00,1.59368,1.59401,1.59368,1.59382,200900001.0
2005-05-18 06:54:00,1.59371,1.59388,1.59353,1.5936,499300000.0
2005-05-18 06:55:00,1.59362,1.59376,1.59355,1.59373,322800000.0
2005-05-18 06:56:00,1.59392,1.59398,1.59387,1.59391,27800000.0
2005-05-18 06:57:00,1.59388,1.59407,1.59388,1.59397,76400000.0
2005-05-18 06:58:00,1.59391,1.59401,1.59383,1.59391,218700000.0
2005-05-18 06:59:00,1.59377,1.59393,1.59361,1.59368,318500000.0
2005-05-18 07:00:00,1.59394,1.59412,1.59394,1.59405,134300001.0
2005-05-18 07:01:00,1.59392,1.59411,1.59385,1.59386,266300000.0
2005-05-18 07:02:00,1.59379,1.59397,1.59371,1.59378,407200001.0
2005-05-18 07:03:00,1.59379,1.59379,1.59365,1.5937,113600000.0
2005-05-18 07:04:00,1.59371,1.59387,1.59368,1.59379,275500000.0
2005-05-18 07:05:00,1.59382,1.59388,1.59373,1.59381,104600000.0
2005-05-18 07:07:00,1.59387,1.59398,1.59376,1.59391,209800001.0
2005-05-18 07:08:00,1.59393,1.59397,1.59372,1.59379,258800001.0
2005-05-18 07:10:00,1.59398,1.59406,1.59387,1.59391,483600001.0
2005-05-18 07:11:00,1.59392,1.59396,1.59382,1.59384,335200000.0
2005-05-18 07:12:00,1.5938,1.59402,1.59375,1.59402,245700000.0
2005-05-18 07:13:00,1.59419,1.59421,1.59403,1.59411,262700000.0
2005-05-18 07:14:00,1.59403,1.59408,1.59384,1.59384,478300001.0
2005-05-18 07:15:00,1.59413,1.59423,1.59388,1.59423,248600000.0
2005-05-18 07:16:00,1.59409,1.5943,1.59405,1.59417,160700000.0
2005-05-18 07:18:00,1.59395,1.59441,1.59395,1.59417,438600000.0
2005-05-18 07:19:00,1.59408,1.59421,1.59393,1.59413,325800000.0
2005-05-18 07:20:00,1.59418,1.59431,1.59402,1.59409,435300001.0
2005-05-18 07:21:00,1.59394,1.594,1.59376,1.59377,231100000.0
2005-05-18 07:22:00,1.59414,1.59433,1.59409,1.59429,312800000.0
2005-05-18 07:23:00,1.59432,1.59445,1.59405,1.59423,400200001.0
2005-05-18 07:24:00,1.59415,1.59429,1.59402,1.59404,244600000.0
2005-05-18 07:25:00,1.59404,1.59426,1.594,1.5942,344700002.0
2005-05-18 07:26:00,1.59405,1.59436,1.59404,1.59427,252600000.0
2005-05-18 07:28:00,1.59434,1.59434,1.59406,1.59407,242200000.0
2005-05-18 07:29:00,1.59397,1.59403,1.59372,1.59383,220800000.0
2005-05-18 07:30:00,1.59382,1.59396,1.5938,1.59389,485100001.0
2005-05-18 07:31:00,1.59378,1.59403,1.59372,1.59392,227300000.0
2005-05-18 07:32:00,1.59387,1.59387,1.59324,1.59335,501700001.0
2005-05-18 07:33:00,1.59322,1.59334,1.59312,1.59322,371400001.0
2005-05-18 07:34:00,1.59347,1.59364,1.59341,1.59352,270500001.0
2005-05-18 07:35:00,1.59334,1.59341,1.59311,1.59315,313100001.0
2005-05-18 07:36:00,1.59334,1.59346,1.5931,1.59324,366300000.0
2005-05-18 07:37:00,1.59309,1.59312,1.59291,1.5931,215400001.0
2005-05-18 07:38:00,1.59294,1.59312,1.59294,1.59307,35600000.0
2005-05-18 07:39:00,1.59302,1.59326,1.59301,1.59319,375400001.0
2005-05-18 07:40:00,1.59328,1.5934,1.59315,1.59323,357700002.0
2005-05-18 07:41:00,1.59322,1.59352,1.59318,1.59334,588600000.0
2005-05-18 07:42:00,1.59335,1.59335,1.59302,1.59313,305800001.0
2005-05-18 07:43:00,1.59312,1.59328,1.59305,1.59317,162700000.0
2005-05-18 07:44:00,1.5932,1.59335,1.59313,1.59313,414100002.0
2005-05-18 07:45:00,1.59299,1.59311,1.59278,1.59292,362300003.0
2005-05-18 07:46:00,1.59287,1.59305,1.59266,1.59266,447700000.0
2005-05-18 07:47:00,1.59259,1.59287,1.59236,1.59236,766100005.0
2005-05-18 07:48:00,1.59245,1.59293,1.59245,1.59276,821000005.0
2005-05-18 07:49:00,1.59292,1.59307,1.59278,1.59297,652200001.0
2005-05-18 07:50:00,1.59289,1.59301,1.59271,1.59279,585700002.0
2005-05-18 07:51:00,1.59301,1.59306,1.59269,1.59294,579800001.0
2005-05-18 07:52:00,1.59295,1.59311,1.59287,1.59296,411400001.0
2005-05-18 07:53:00,1.59287,1.59307,1.59264,1.59294,532500000.0
2005-05-18 07:54:00,1.59287,1.59302,1.59277,1.5928,344700000.0
2005-05-18 07:55:00,1.59273,1.59284,1.59257,1.59281,361900000.0
2005-05-18 07:56:00,1.59282,1.593,1.59263,1.5928,666100000.0
2005-05-18 07:57:00,1.59276,1.59314,1.59249,1.59254,581700001.0
2005-05-18 07:58:00,1.59279,1.59341,1.5925,1.59341,736500003.0
2005-05-18 07:59:00,1.59325,1.59341,1.59305,1.59306,478500001.0
2005-05-18 08:00:00,1.59326,1.59363,1.59326,1.59346,385900000.0
2005-05-18 08:01:00,1.59341,1.59373,1.59333,1.59336,556500000.0
2005-05-18 08:02:00,1.5934,1.5939,1.59332,1.5939,251100003.0
2005-05-18 08:03:00,1.59413,1.59449,1.59412,1.5943,414100000.0
2005-05-18 08:04:00,1.59426,1.59453,1.59423,1.59438,426700000.0
2005-05-18 08:05:00,1.59439,1.59439,1.59404,1.59404,299400000.0
2005-05-18 08:06:00,1.59415,1.59415,1.59349,1.59375,686100001.0
2005-05-18 08:07:00,1.59423,1.59423,1.59348,1.59421,431300001.0
2005-05-18 08:08:00,1.5944,1.59469,1.59385,1.59446,391900001.0
2005-05-18 08:09:00,1.59389,1.59466,1.59389,1.59428,491400000.0
2005-05-18 08:10:00,1.59431,1.59455,1.59414,1.59455,556400002.0
2005-05-18 08:11:00,1.59452,1.59452,1.59398,1.59429,239900000.0
2005-05-18 08:12:00,1.5945,1.59456,1.59419,1.59423,424500000.0
2005-05-18 08:13:00,1.5944,1.59493,1.5944,1.59493,197400000.0
2005-05-18 08:14:00,1.59494,1.59494,1.59449,1.59467,85800000.0
2005-05-18 08:15:00,1.59463,1.59485,1.5946,1.5947,283000000.0
2005-05-18 08:16:00,1.59458,1.59466,1.59436,1.59439,249500000.0
2005-05-18 08:17:00,1.59449,1.59464,1.59441,1.59444,288300000.0
2005-05-18 08:18:00,1.5945,1.5947,1.59438,1.59466,152400000.0
2005-05-18 08:19:00,1.59451,1.59502,1.59451,1.59502,295600001.0
2005-05-18 08:20:00,1.59457,1.59484,1.59439,1.5946,311100001.0
2005-05-18 08:21:00,1.59481,1.5954,1.59481,1.59539,575600005.0
2005-05-18 08:22:00,1.59518,1.59518,1.59477,1.59477,303600001.0
2005-05-18 08:23:00,1.59484,1.59532,1.59484,1.5951,237300000.0
2005-05-18 08:24:00,1.59512,1.59545,1.59508,1.59537,460500001.0
2005-05-18 08:25:00,1.59526,1.59526,1.59495,1.59502,590600002.0
2005-05-18 08:26:00,1.59516,1.59537,1.59514,1.59517,327800000.0
2005-05-18 08:27:00,1.59504,1.59504,1.59456,1.59488,423700004.0
2005-05-18 08:28:00,1.5949,1.59517,1.59487,1.59517,529500000.0
2005-05-18 08:29:00,1.59516,1.5953,1.595,1.59504,427400003.0
2005-05-18 08:30:00,1.59506,1.59576,1.59506,1.59561,465000000.0
2005-05-18 08:31:00,1.59568,1.5958,1.59546,1.59549,265700000.0
2005-05-18 08:32:00,1.59543,1.59567,1.5954,1.59567,285500000.0
2005-05-18 08:33:00,1.59546,1.59566,1.59536,1.59566,187500000.0
2005-05-18 08:34:00,1.59584,1.59613,1.59577,1.5959,628300001.0
2005-05-18 08:35:00,1.59599,1.59631,1.59565,1.59565,534800003.0
2005-05-18 08:36:00,1.59551,1.59585,1.59541,1.59573,449800002.0
2005-05-18 08:37:00,1.59562,1.59589,1.59562,1.59587,321800000.0
2005-05-18 08:38:00,1.59589,1.59603,1.59574,1.59588,317200001.0
2005-05-18 08:39:00,1.5959,1.59611,1.5958,1.59592,535800001.0
2005-05-18 08:40:00,1.59582,1.59607,1.59572,1.59572,373400000.0
2005-05-18 08:41:00,1.59617,1.59653,1.59609,1.59629,527200000.0
2005-05-18 08:42:00,1.59638,1.59666,1.59623,1.59644,478100001.0
2005-05-18 08:43:00,1.59632,1.59648,1.59611,1.59613,288900000.0
2005-05-18 08:44:00,1.59602,1.59629,1.59593,1.59614,455800001.0
2005-05-18 08:45:00,1.59648,1.59653,1.5958,1.59583,661100000.0
2005-05-18 08:46:00,1.59547,1.59588,1.59545,1.59585,761400001.0
2005-05-18 08:47:00,1.59585,1.59587,1.59562,1.59569,527900001.0
2005-05-18 08:48:00,1.59566,1.59595,1.59554,1.59563,399600001.0
2005-05-18 08:49:00,1.59555,1.59583,1.59555,1.59567,480600002.0
2005-05-18 08:50:00,1.596,1.59613,1.5957,1.59592,543700003.0
2005-05-18 08:51:00,1.59575,1.59589,1.59531,1.59552,573000002.0
2005-05-18 08:52:00,1.59544,1.59552,1.59518,1.59522,586100003.0
2005-05-18 08:53:00,1.59525,1.59525,1.59452,1.59459,544600005.0
2005-05-18 08:54:00,1.59391,1.59451,1.59391,1.59437,814800006.0
2005-05-18 08:55:00,1.59532,1.59542,1.59482,1.59503,581600001.0
2005-05-18 08:56:00,1.59497,1.59532,1.59486,1.59515,556100000.0
2005-05-18 08:57:00,1.59492,1.59507,1.59472,1.59493,543200002.0
2005-05-18 08:58:00,1.59482,1.59503,1.59465,1.59485,535900000.0
2005-05-18 08:59:00,1.59479,1.59498,1.59462,1.59482,344600003.0
2005-05-18 09:00:00,1.59497,1.59512,1.59482,1.59497,467000000.0
2005-05-18 09:01:00,1.59494,1.59514,1.59471,1.59486,364000000.0
2005-05-18 09:02:00,1.59492,1.59545,1.59491,1.59491,677000000.0
2005-05-18 09:03:00,1.59487,1.5949,1.59468,1.59479,542300000.0
2005-05-18 09:04:00,1.59506,1.59528,1.59482,1.59489,659600002.0
2005-05-18 09:05:00,1.59498,1.59539,1.59498,1.59517,593000001.0
2005-05-18 09:06:00,1.59528,1.59552,1.5951,1.59548,556500003.0
2005-05-18 09:07:00,1.59545,1.59558,1.59519,1.59544,342000000.0
2005-05-18 09:08:00,1.5954,1.59541,1.59525,1.59528,252300001.0
2005-05-18 09:09:00,1.59528,1.59553,1.59523,1.59531,274900001.0
2005-05-18 09:10:00,1.59527,1.59563,1.59524,1.59545,364000000.0
2005-05-18 09:11:00,1.59552,1.59588,1.59535,1.59556,583100003.0
2005-05-18 09:12:00,1.59577,1.59597,1.59568,1.59568,486300002.0
2005-05-18 09:13:00,1.59572,1.59593,1.59566,1.59573,495500001.0
2005-05-18 09:14:00,1.59568,1.59582,1.59562,1.59582,378300003.0
2005-05-18 09:15:00,1.59581,1.59581,1.5952,1.59542,386800001.0
2005-05-18 09:16:00,1.59535,1.59549,1.59524,1.59534,518500000.0
2005-05-18 09:17:00,1.59526,1.59543,1.59505,1.5953,493500001.0
2005-05-18 09:18:00,1.59532,1.59548,1.5953,1.59542,254700001.0
2005-05-18 09:19:00,1.5957,1.59579,1.59544,1.5955,590300002.0
2005-05-18 09:20:00,1.59541,1.59573,1.5953,1.59573,286300002.0
2005-05-18 09:21:00,1.59597,1.59632,1.59591,1.59632,349800003.0
2005-05-18 09:22:00,1.59631,1.59636,1.59617,1.5962,345500001.0
2005-05-18 09:23:00,1.59644,1.59644,1.59626,1.59636,375700001.0
2005-05-18 09:24:00,1.59648,1.59678,1.5964,1.59651,320400001.0
2005-05-18 09:25:00,1.59666,1.59686,1.59666,1.59681,507500003.0
2005-05-18 09:26:00,1.59666,1.59688,1.59653,1.59665,623500000.0
2005-05-18 09:27:00,1.59673,1.59684,1.59662,1.5967,397500000.0
2005-05-18 09:28:00,1.59675,1.597,1.59668,1.59692,429700000.0
2005-05-18 09:29:00,1.59484,1.59638,1.59483,1.5963,436600001.0
2005-05-18 09:30:00,1.5963,1.5963,1.59559,1.59559,711600001.0
2005-05-18 09:31:00,1.5955,1.59579,1.59536,1.59553,388600000.0
2005-05-18 09:32:00,1.59509,1.59519,1.59432,1.59493,399500000.0
2005-05-18 09:33:00,1.59526,1.59537,1.5949,1.59529,238300001.0
2005-05-18 09:34:00,1.59548,1.59563,1.59539,1.59549,447700000.0
2005-05-18 09:35:00,1.59547,1.59559,1.59538,1.5954,188400000.0
2005-05-18 09:36:00,1.59538,1.59552,1.59525,1.59544,448400000.0
2005-05-18 09:37:00,1.59549,1.59565,1.59525,1.59544,429100002.0
2005-05-18 09:38:00,1.59532,1.59565,1.59532,1.59556,425800002.0
2005-05-18 09:39:00,1.59563,1.59574,1.59552,1.59554,432400000.0
2005-05-18 09:40:00,1.59552,1.59563,1.59544,1.59558,387700000.0
2005-05-18 09:41:00,1.59563,1.59567,1.59546,1.5956,513400001.0
2005-05-18 09:42:00,1.59565,1.59577,1.59539,1.59539,500700001.0
2005-05-18 09:43:00,1.59558,1.59568,1.59548,1.59549,340800001.0
2005-05-18 09:44:00,1.59537,1.59557,1.5953,1.5953,445300001.0
2005-05-18 09:45:00,1.59545,1.5955,1.59528,1.59542,555800000.0
2005-05-18 09:46:00,1.59528,1.59542,1.59524,1.5953,263400000.0
2005-05-18 09:47:00,1.59531,1.59537,1.59515,1.59533,420600000.0
2005-05-18 09:48:00,1.59543,1.59548,1.59521,1.59525,307200000.0
2005-05-18 09:49:00,1.59524,1.59546,1.59504,1.59538,567400001.0
2005-05-18 09:50:00,1.5953,1.59547,1.59523,1.59532,464000001.0
2005-05-18 09:51:00,1.59527,1.59544,1.59513,1.59533,460800000.0
2005-05-18 09:52:00,1.59547,1.59559,1.59532,1.59542,462700002.0
2005-05-18 09:53:00,1.5954,1.59565,1.5954,1.59552,350900001.0
2005-05-18 09:54:00,1.59532,1.59532,1.59423,1.59476,506300000.0
2005-05-18 09:55:00,1.59484,1.59512,1.59429,1.59512,506400000.0
2005-05-18 09:56:00,1.59513,1.59549,1.59513,1.59541,406700001.0
2005-05-18 09:57:00,1.59478,1.59482,1.59444,1.59444,575800003.0
2005-05-18 09:58:00,1.59436,1.59469,1.59411,1.59412,740200000.0
2005-05-18 09:59:00,1.59416,1.59466,1.59388,1.59466,728600003.0
2005-05-18 10:00:00,1.59451,1.59459,1.59411,1.59411,289600001.0
2005-05-18 10:01:00,1.59413,1.59435,1.59382,1.59382,604400003.0
2005-05-18 10:02:00,1.59379,1.59401,1.59368,1.59378,545700000.0
2005-05-18 10:03:00,1.59372,1.5939,1.59352,1.59381,363600000.0
2005-05-18 10:04:00,1.59358,1.59377,1.59341,1.59364,407400001.0
2005-05-18 10:05:00,1.59352,1.59375,1.59347,1.59372,459100003.0
2005-05-18 10:06:00,1.59367,1.59399,1.59361,1.59394,448200000.0
2005-05-18 10:07:00,1.59373,1.59379,1.59342,1.5936,580600004.0
2005-05-18 10:08:00,1.5933,1.59355,1.59319,1.59319,531100001.0
2005-05-18 10:09:00,1.59335,1.59364,1.59327,1.59353,482300000.0
2005-05-18 10:10:00,1.59308,1.5932,1.59299,1.5932,389900001.0
2005-05-18 10:11:00,1.59324,1.59327,1.59312,1.59321,395100002.0
2005-05-18 10:12:00,1.59311,1.59342,1.59311,1.59339,444900000.0
2005-05-18 10:13:00,1.59355,1.59363,1.59338,1.59338,463400000.0
2005-05-18 10:14:00,1.59344,1.59396,1.59344,1.59381,512900001.0
2005-05-18 10:15:00,1.59406,1.59431,1.59404,1.59409,456200001.0
2005-05-18 10:16:00,1.59427,1.59449,1.59409,1.59416,406800000.0
2005-05-18 10:17:00,1.59393,1.59394,1.59339,1.5937,345000001.0
2005-05-18 10:18:00,1.59381,1.59394,1.59376,1.59391,424000001.0
2005-05-18 10:19:00,1.59406,1.59444,1.59406,1.59444,376600004.0
2005-05-18 10:20:00,1.59445,1.59445,1.59423,1.59427,518700002.0
2005-05-18 10:21:00,1.59416,1.59424,1.59392,1.59407,412800002.0
2005-05-18 10:22:00,1.59404,1.59416,1.59384,1.59413,350000003.0
2005-05-18 10:23:00,1.59402,1.59425,1.59388,1.59388,499100001.0
2005-05-18 10:24:00,1.59404,1.59423,1.59392,1.59399,355600000.0
2005-05-18 10:25:00,1.59404,1.59414,1.59384,1.59395,354400000.0
2005-05-18 10:26:00,1.59379,1.59383,1.59337,1.59363,559500000.0
2005-05-18 10:27:00,1.59395,1.59404,1.59386,1.59387,459900000.0
2005-05-18 10:28:00,1.59384,1.59399,1.59377,1.59399,630100003.0
2005-05-18 10:29:00,1.5942,1.59423,1.59394,1.59399,469000001.0
2005-05-18 10:30:00,1.59426,1.59436,1.59395,1.59416,716400002.0
2005-05-18 10:31:00,1.59395,1.5944,1.59395,1.59406,612200002.0
2005-05-18 10:32:00,1.59404,1.59439,1.59396,1.59404,508900001.0
2005-05-18 10:33:00,1.59407,1.59409,1.5937,1.59388,471900001.0
2005-05-18 10:34:00,1.59397,1.59397,1.59368,1.59377,373000000.0
2005-05-18 10:35:00,1.59371,1.59388,1.59363,1.59366,515100000.0
2005-05-18 10:36:00,1.59377,1.59412,1.59366,1.59366,488000000.0
2005-05-18 10:37:00,1.59365,1.59374,1.5935,1.59374,472600001.0
2005-05-18 10:38:00,1.5938,1.59389,1.59355,1.59355,390500000.0
2005-05-18 10:39:00,1.59371,1.59381,1.59347,1.59355,428900002.0
2005-05-18 10:40:00,1.59348,1.59361,1.5934,1.59353,312000000.0
2005-05-18 10:41:00,1.5936,1.5936,1.59329,1.59346,674800000.0
2005-05-18 10:42:00,1.59376,1.59385,1.59361,1.59385,356700001.0
2005-05-18 10:43:00,1.59378,1.59404,1.59364,1.59364,412000000.0
2005-05-18 10:44:00,1.59366,1.59397,1.59348,1.59361,534100000.0
2005-05-18 10:45:00,1.59361,1.59361,1.59315,1.59329,506300000.0
2005-05-18 10:46:00,1.59331,1.59334,1.59304,1.59315,312200000.0
2005-05-18 10:47:00,1.59305,1.59334,1.59305,1.59331,357000000.0
2005-05-18 10:48:00,1.59308,1.59332,1.593,1.59313,529500002.0
2005-05-18 10:49:00,1.59314,1.5933,1.59299,1.59302,343300001.0
2005-05-18 10:50:00,1.59299,1.59324,1.59282,1.593,526100001.0
2005-05-18 10:51:00,1.59276,1.59308,1.5927,1.59306,520800005.0
2005-05-18 10:52:00,1.59313,1.59316,1.59291,1.59305,330600000.0
2005-05-18 10:53:00,1.59304,1.59339,1.59304,1.59335,405800001.0
2005-05-18 10:54:00,1.59354,1.59361,1.59333,1.59339,483100001.0
2005-05-18 10:55:00,1.59347,1.59355,1.5933,1.5934,528600000.0
2005-05-18 10:56:00,1.5935,1.59377,1.59341,1.59355,477100002.0
2005-05-18 10:57:00,1.59337,1.59365,1.5932,1.5934,371000001.0
2005-05-18 10:58:00,1.5934,1.59372,1.59338,1.59357,490000000.0
2005-05-18 10:59:00,1.59344,1.59376,1.59324,1.59324,970600002.0
2005-05-18 11:00:00,1.59325,1.59351,1.59308,1.59338,507900001.0
2005-05-18 11:01:00,1.59313,1.59338,1.59309,1.59318,577300002.0
2005-05-18 11:02:00,1.59315,1.5933,1.59305,1.59315,543000000.0
2005-05-18 11:03:00,1.59281,1.59299,1.59275,1.59296,226600000.0
2005-05-18 11:04:00,1.59295,1.593,1.59263,1.59296,564200001.0
2005-05-18 11:05:00,1.59269,1.59293,1.59264,1.5928,498900003.0
2005-05-18 11:06:00,1.5924,1.59302,1.5922,1.59239,722400006.0
2005-05-18 11:07:00,1.5924,1.59282,1.59225,1.59282,291900002.0
2005-05-18 11:08:00,1.5928,1.5928,1.59252,1.59262,332400000.0
2005-05-18 11:09:00,1.59221,1.59239,1.59203,1.59203,390000000.0
2005-05-18 11:10:00,1.59215,1.59276,1.59215,1.59276,457500001.0
2005-05-18 11:11:00,1.5927,1.59292,1.59252,1.59277,596200002.0
2005-05-18 11:12:00,1.59261,1.59327,1.59261,1.59301,542300000.0
2005-05-18 11:13:00,1.59314,1.59322,1.59294,1.59322,405600001.0
2005-05-18 11:14:00,1.59313,1.59315,1.59275,1.593,480600001.0
2005-05-18 11:15:00,1.59275,1.59275,1.59224,1.59247,521400002.0
2005-05-18 11:16:00,1.59247,1.59256,1.59214,1.59256,410300000.0
2005-05-18 11:17:00,1.59254,1.59254,1.59205,1.59237,428100003.0
2005-05-18 11:18:00,1.59257,1.59278,1.59227,1.59245,373300001.0
2005-05-18 11:19:00,1.59258,1.59285,1.5924,1.5927,411900001.0
2005-05-18 11:20:00,1.59287,1.59305,1.59279,1.59298,571700000.0
2005-05-18 11:21:00,1.59318,1.59318,1.5928,1.59311,631200002.0
2005-05-18 11:22:00,1.59292,1.59326,1.59291,1.59305,703200004.0
2005-05-18 11:23:00,1.59297,1.59321,1.5928,1.59305,503400000.0
2005-05-18 11:24:00,1.59316,1.59334,1.5931,1.5931,391400000.0
2005-05-18 11:25:00,1.59328,1.59336,1.59317,1.59336,470500002.0
2005-05-18 11:26:00,1.59325,1.5933,1.5931,1.59315,528000002.0
2005-05-18 11:27:00,1.5929,1.5932,1.5928,1.5931,400800001.0
2005-05-18 11:28:00,1.59313,1.59313,1.59278,1.5929,400800001.0
2005-05-18 11:29:00,1.59279,1.59295,1.59265,1.59277,569800003.0
2005-05-18 11:30:00,1.59278,1.59293,1.5927,1.5928,411600000.0
2005-05-18 11:31:00,1.5926,1.59282,1.5925,1.59265,614700004.0
2005-05-18 11:32:00,1.59262,1.59279,1.59236,1.59248,465300001.0
2005-05-18 11:33:00,1.59217,1.59247,1.5921,1.5924,486000000.0
2005-05-18 11:34:00,1.59242,1.59248,1.59216,1.59231,638100002.0
2005-05-18 11:35:00,1.5924,1.5928,1.5923,1.5926,549600002.0
2005-05-18 11:36:00,1.5925,1.5928,1.5923,1.5927,549600002.0
2005-05-18 11:37:00,1.5926,1.5928,1.5925,1.5926,549600002.0
2005-05-18 11:38:00,1.59249,1.59263,1.59235,1.59236,549600002.0
2005-05-18 11:39:00,1.59243,1.59264,1.5923,1.59234,646900001.0
2005-05-18 11:40:00,1.59244,1.59266,1.59234,1.59266,678800001.0
2005-05-18 11:41:00,1.59269,1.59291,1.59243,1.59278,745500002.0
2005-05-18 11:42:00,1.59297,1.59297,1.59233,1.59263,522400001.0
2005-05-18 11:43:00,1.59253,1.5931,1.59253,1.59304,498600002.0
2005-05-18 11:44:00,1.59287,1.59308,1.59263,1.5929,689500002.0
2005-05-18 11:45:00,1.59312,1.59319,1.59292,1.59312,567500001.0
2005-05-18 11:46:00,1.59318,1.59436,1.59315,1.59402,584700003.0
2005-05-18 11:47:00,1.59355,1.59372,1.59277,1.59356,476600001.0
2005-05-18 11:48:00,1.59366,1.59452,1.59366,1.59389,500200000.0
2005-05-18 11:49:00,1.59361,1.59404,1.59358,1.59392,401100000.0
2005-05-18 11:50:00,1.59401,1.59424,1.5939,1.59424,331600001.0
2005-05-18 11:51:00,1.5945,1.59456,1.59429,1.59429,184700002.0
2005-05-18 11:52:00,1.59435,1.59453,1.59428,1.59429,231300001.0
2005-05-18 11:53:00,1.59424,1.59467,1.59424,1.59462,226100001.0
2005-05-18 11:54:00,1.59462,1.59475,1.59444,1.59457,341500000.0
2005-05-18 11:55:00,1.59469,1.59474,1.59456,1.59464,549600000.0
2005-05-18 11:57:00,1.5947,1.59495,1.59458,1.59483,545600002.0
2005-05-18 11:58:00,1.59487,1.595,1.5947,1.59474,445200002.0
2005-05-18 11:59:00,1.59478,1.59488,1.59454,1.59463,386300000.0
2005-05-18 12:00:00,1.59473,1.59489,1.59461,1.59482,532900000.0
2005-05-18 12:01:00,1.59471,1.59501,1.59465,1.59467,500700003.0
2005-05-18 12:02:00,1.59469,1.59487,1.5946,1.59487,318400000.0
2005-05-18 12:04:00,1.595,1.5951,1.5948,1.59488,408200000.0
2005-05-18 12:05:00,1.59509,1.59523,1.59497,1.59497,391900001.0
2005-05-18 12:06:00,1.59486,1.59508,1.59469,1.59475,341300000.0
2005-05-18 12:07:00,1.5948,1.5949,1.5946,1.5948,517100000.0
2005-05-18 12:08:00,1.59487,1.59495,1.59463,1.59488,517100000.0
2005-05-18 12:09:00,1.59498,1.5951,1.59482,1.59501,423300001.0
2005-05-18 12:10:00,1.59487,1.59507,1.5947,1.59485,385000002.0
2005-05-18 12:11:00,1.59466,1.59486,1.59453,1.59474,248900000.0
2005-05-18 12:12:00,1.59478,1.59484,1.59465,1.59466,270700000.0
2005-05-18 12:13:00,1.59457,1.59482,1.5945,1.59473,493700001.0
2005-05-18 12:14:00,1.59476,1.59487,1.59451,1.59471,620900000.0
2005-05-18 12:15:00,1.59458,1.59472,1.59447,1.59452,304800000.0
2005-05-18 12:16:00,1.59461,1.59488,1.59457,1.59488,396200001.0
2005-05-18 12:17:00,1.59479,1.59499,1.59479,1.59499,219300001.0
2005-05-18 12:18:00,1.59499,1.59522,1.59474,1.59522,300100001.0
2005-05-18 12:19:00,1.59516,1.59525,1.59482,1.59499,415800000.0
2005-05-18 12:20:00,1.59498,1.59517,1.59489,1.59502,448900000.0
2005-05-18 12:21:00,1.59501,1.59502,1.59463,1.59466,400000000.0
2005-05-18 12:22:00,1.59415,1.59438,1.59403,1.59424,292100000.0
2005-05-18 12:23:00,1.59413,1.59434,1.59402,1.59421,418100002.0
2005-05-18 12:24:00,1.59405,1.59433,1.59393,1.59393,601400001.0
2005-05-18 12:25:00,1.59422,1.59432,1.594,1.59411,459100005.0
2005-05-18 12:26:00,1.59409,1.59444,1.59391,1.59408,466900001.0
2005-05-18 12:27:00,1.59405,1.59406,1.59378,1.59397,434500001.0
2005-05-18 12:28:00,1.5939,1.59401,1.59366,1.59386,504100002.0
2005-05-18 12:29:00,1.59389,1.59402,1.59373,1.59391,690600001.0
2005-05-18 12:30:00,1.59385,1.59425,1.59289,1.59425,619700002.0
2005-05-18 12:31:00,1.59259,1.59355,1.59256,1.59355,739200003.0
2005-05-18 12:32:00,1.59364,1.59382,1.59347,1.59365,627300000.0
2005-05-18 12:33:00,1.59356,1.59358,1.59335,1.59347,27200000.0
2005-05-18 12:34:00,1.59355,1.59391,1.59345,1.59361,601600002.0
2005-05-18 12:35:00,1.59381,1.59381,1.59353,1.59369,630900002.0
2005-05-18 12:36:00,1.59369,1.59401,1.59369,1.59398,411500000.0
2005-05-18 12:37:00,1.59402,1.59412,1.59366,1.59366,492800002.0
2005-05-18 12:38:00,1.59363,1.59414,1.59352,1.59414,736200001.0
2005-05-18 12:39:00,1.59407,1.59422,1.59391,1.59396,488000002.0
2005-05-18 12:40:00,1.59368,1.59388,1.59361,1.59388,530300000.0
2005-05-18 12:41:00,1.59394,1.59429,1.59391,1.59417,211100000.0
2005-05-18 12:42:00,1.59405,1.59426,1.59398,1.59426,358100000.0
2005-05-18 12:43:00,1.5943,1.59446,1.59409,1.59414,531400003.0
2005-05-18 12:44:00,1.59397,1.59397,1.59347,1.59389,394100000.0
2005-05-18 12:45:00,1.59389,1.59389,1.59343,1.59386,434600001.0
2005-05-18 12:46:00,1.59398,1.5942,1.59398,1.59411,518700005.0
2005-05-18 12:47:00,1.59423,1.59438,1.59411,1.59435,388100000.0
2005-05-18 12:48:00,1.59435,1.59441,1.59405,1.59416,443800001.0
2005-05-18 12:49:00,1.59413,1.59422,1.5939,1.59406,522000001.0
2005-05-18 12:50:00,1.59414,1.5943,1.59398,1.59398,530000000.0
2005-05-18 12:51:00,1.59405,1.59433,1.5939,1.5939,403400000.0
2005-05-18 12:52:00,1.59395,1.59427,1.59383,1.59383,322000001.0
2005-05-18 12:53:00,1.59432,1.59462,1.59432,1.59451,239500000.0
2005-05-18 12:54:00,1.59438,1.59461,1.59436,1.5946,370400000.0
2005-05-18 12:55:00,1.5946,1.59473,1.59446,1.59459,428400000.0
2005-05-18 12:56:00,1.5947,1.5948,1.59445,1.59455,458600002.0
2005-05-18 12:57:00,1.59452,1.59456,1.59417,1.59433,549300000.0
2005-05-18 12:58:00,1.59443,1.59458,1.59437,1.59449,379800002.0
2005-05-18 12:59:00,1.59449,1.59459,1.59428,1.59446,716900000.0
2005-05-18 13:00:00,1.5944,1.59453,1.59432,1.59453,246200001.0
2005-05-18 13:01:00,1.59461,1.59464,1.59424,1.59425,336400001.0
2005-05-18 13:02:00,1.59401,1.59438,1.594,1.59427,355500001.0
2005-05-18 13:03:00,1.59406,1.59452,1.59406,1.59444,440400001.0
2005-05-18 13:04:00,1.59444,1.59455,1.59419,1.59419,276100001.0
2005-05-18 13:05:00,1.59428,1.59438,1.59423,1.59423,126800000.0
2005-05-18 13:06:00,1.59416,1.5943,1.59405,1.59421,417600002.0
2005-05-18 13:07:00,1.59425,1.5945,1.59425,1.5945,397200002.0
2005-05-18 13:08:00,1.59458,1.59463,1.59431,1.59431,219200001.0
2005-05-18 13:09:00,1.59418,1.59456,1.59415,1.59426,295200000.0
2005-05-18 13:10:00,1.59428,1.59428,1.59396,1.59398,159900001.0
2005-05-18 13:11:00,1.59423,1.5945,1.5941,1.59424,418800001.0
2005-05-18 13:12:00,1.59429,1.59437,1.59421,1.59437,295100001.0
2005-05-18 13:13:00,1.5942,1.59435,1.59407,1.59426,357900001.0
2005-05-18 13:14:00,1.5943,1.59443,1.59426,1.59428,342800000.0
2005-05-18 13:15:00,1.59418,1.59461,1.59414,1.59461,455200004.0
2005-05-18 13:16:00,1.59457,1.59457,1.59435,1.59435,132400001.0
2005-05-18 13:17:00,1.59448,1.59448,1.59423,1.59429,122800000.0
2005-05-18 13:18:00,1.59427,1.59465,1.59427,1.59451,317400001.0
2005-05-18 13:19:00,1.5943,1.59458,1.59417,1.59429,313100002.0
2005-05-18 13:20:00,1.5943,1.59442,1.59413,1.59437,195800000.0
2005-05-18 13:21:00,1.5941,1.5943,1.594,1.5942,221400000.0
2005-05-18 13:22:00,1.59448,1.59448,1.59424,1.59429,221400000.0
2005-05-18 13:23:00,1.59419,1.59446,1.59419,1.59446,262500001.0
2005-05-18 13:24:00,1.59457,1.59474,1.59457,1.59474,296200002.0
2005-05-18 13:25:00,1.5947,1.5947,1.59448,1.59464,138700001.0
2005-05-18 13:26:00,1.59476,1.59485,1.59461,1.59468,245900000.0
2005-05-18 13:27:00,1.59455,1.5946,1.59434,1.59441,272800000.0
2005-05-18 13:28:00,1.59444,1.59453,1.59433,1.59449,480200001.0
2005-05-18 13:29:00,1.5944,1.59456,1.59423,1.59456,581000002.0
2005-05-18 13:30:00,1.59466,1.59469,1.59442,1.59459,554600004.0
2005-05-18 13:31:00,1.59455,1.59471,1.59437,1.59448,514000001.0
2005-05-18 13:32:00,1.59433,1.59441,1.59425,1.59426,246400000.0
2005-05-18 13:33:00,1.59416,1.59453,1.59416,1.59443,406500000.0
2005-05-18 13:34:00,1.59456,1.59469,1.59441,1.59461,303200000.0
2005-05-18 13:35:00,1.59462,1.59486,1.59458,1.59472,362600001.0
2005-05-18 13:36:00,1.59469,1.59477,1.59454,1.59461,492000002.0
2005-05-18 13:37:00,1.59455,1.59483,1.59455,1.59469,459300001.0
2005-05-18 13:38:00,1.59456,1.59472,1.59441,1.59441,495000003.0
2005-05-18 13:39:00,1.59469,1.5948,1.59459,1.59463,313200001.0
2005-05-18 13:40:00,1.59486,1.5953,1.59478,1.59488,405200001.0
2005-05-18 13:41:00,1.59506,1.59517,1.59494,1.59497,244800001.0
2005-05-18 13:42:00,1.59489,1.59489,1.59466,1.59484,162400000.0
2005-05-18 13:43:00,1.59492,1.59508,1.59492,1.59498,116400000.0
2005-05-18 13:44:00,1.59495,1.59507,1.59485,1.59492,306800001.0
2005-05-18 13:45:00,1.59505,1.59524,1.59487,1.59487,448600000.0
2005-05-18 13:46:00,1.59476,1.59507,1.59462,1.59505,449800000.0
2005-05-18 13:47:00,1.59491,1.59535,1.59489,1.59533,522300003.0
2005-05-18 13:48:00,1.59534,1.59534,1.59498,1.59515,233000001.0
2005-05-18 13:49:00,1.5953,1.59534,1.59512,1.59529,258100000.0
2005-05-18 13:50:00,1.59542,1.59542,1.59516,1.59524,327100001.0
2005-05-18 13:51:00,1.5953,1.59551,1.59528,1.59536,234600001.0
2005-05-18 13:52:00,1.5952,1.59559,1.59518,1.59559,445700000.0
2005-05-18 13:53:00,1.59554,1.59577,1.59553,1.59573,510000001.0
2005-05-18 13:54:00,1.59569,1.59598,1.59564,1.59597,410000000.0
2005-05-18 13:55:00,1.59588,1.59588,1.59557,1.59562,338200000.0
2005-05-18 13:56:00,1.59561,1.59579,1.59535,1.59579,442600002.0
2005-05-18 13:57:00,1.59585,1.59595,1.5957,1.5959,340100001.0
2005-05-18 13:58:00,1.59612,1.59635,1.59605,1.59626,236400001.0
2005-05-18 13:59:00,1.59613,1.59646,1.59612,1.59627,438200001.0
2005-05-18 14:00:00,1.59638,1.59679,1.59638,1.59679,295300002.0
2005-05-18 14:01:00,1.59719,1.5976,1.59679,1.59701,421400000.0
2005-05-18 14:02:00,1.59728,1.59761,1.59712,1.59727,302000000.0
2005-05-18 14:03:00,1.59727,1.59771,1.59699,1.59738,438300002.0
2005-05-18 14:04:00,1.59737,1.59756,1.59606,1.59756,382000000.0
2005-05-18 14:05:00,1.59722,1.59742,1.596,1.59742,349500001.0
2005-05-18 14:06:00,1.5974,1.5974,1.59592,1.59679,321100000.0
2005-05-18 14:07:00,1.59684,1.59684,1.5964,1.59654,428100001.0
2005-05-18 14:08:00,1.59659,1.59727,1.59659,1.59727,389800002.0
2005-05-18 14:09:00,1.59739,1.59764,1.59739,1.59744,213500001.0
2005-05-18 14:10:00,1.59754,1.59774,1.59747,1.59774,248300000.0
2005-05-18 14:11:00,1.59778,1.59778,1.59748,1.59755,113100000.0
2005-05-18 14:12:00,1.59741,1.59781,1.59722,1.59756,243300000.0
2005-05-18 14:13:00,1.59755,1.59765,1.59743,1.59765,187900000.0
2005-05-18 14:14:00,1.59744,1.59749,1.59716,1.59731,260400001.0
2005-05-18 14:15:00,1.59732,1.59759,1.5971,1.59728,355100000.0
2005-05-18 14:16:00,1.59706,1.59724,1.59679,1.59711,158500000.0
2005-05-18 14:17:00,1.59719,1.59755,1.59711,1.59727,637000001.0
2005-05-18 14:18:00,1.59704,1.59743,1.59698,1.59729,359000001.0
2005-05-18 14:19:00,1.59721,1.5974,1.597,1.5973,429800001.0
2005-05-18 14:20:00,1.59737,1.59755,1.59724,1.5975,232900000.0
2005-05-18 14:21:00,1.59751,1.59753,1.59725,1.59746,366200001.0
2005-05-18 14:22:00,1.59747,1.59766,1.59705,1.59721,598400000.0
2005-05-18 14:23:00,1.59767,1.59791,1.59751,1.59777,178400001.0
2005-05-18 14:24:00,1.59749,1.59764,1.59703,1.5973,442200002.0
2005-05-18 14:25:00,1.59736,1.59753,1.59707,1.59731,573100002.0
2005-05-18 14:26:00,1.59744,1.59755,1.5971,1.59726,652100000.0
2005-05-18 14:27:00,1.59712,1.59734,1.59672,1.59699,423100000.0
2005-05-18 14:28:00,1.59676,1.59676,1.59599,1.59669,46800000.0
2005-05-18 14:29:00,1.59578,1.5961,1.59444,1.59444,56300001.0
2005-05-18 14:30:00,1.59599,1.59723,1.59459,1.59723,61200000.0
2005-05-18 14:31:00,1.59543,1.59787,1.59523,1.59773,32400000.0
2005-05-18 14:32:00,1.59754,1.59762,1.59718,1.59738,25800000.0
2005-05-18 14:33:00,1.59717,1.59734,1.59694,1.59694,37400000.0
2005-05-18 14:34:00,1.59742,1.59779,1.5973,1.5973,26700000.0
2005-05-18 14:35:00,1.59777,1.59777,1.59715,1.59715,39600000.0
2005-05-18 14:36:00,1.59742,1.59769,1.59693,1.59693,49600000.0
2005-05-18 14:37:00,1.5974,1.59757,1.59721,1.59757,24200000.0
2005-05-18 14:38:00,1.59749,1.59759,1.59705,1.59759,44600000.0
2005-05-18 14:39:00,1.59733,1.59757,1.59692,1.59726,51300000.0
2005-05-18 14:40:00,1.59741,1.59774,1.59729,1.59744,30300000.0
2005-05-18 14:41:00,1.59744,1.59744,1.59673,1.59729,61800001.0
2005-05-18 14:42:00,1.59719,1.59745,1.59683,1.59694,29800000.0
2005-05-18 14:43:00,1.59741,1.5979,1.59741,1.59745,51400000.0
2005-05-18 14:44:00,1.5976,1.59776,1.59752,1.59762,51300000.0
2005-05-18 14:45:00,1.59746,1.59794,1.59721,1.59756,54500000.0
2005-05-18 14:46:00,1.59785,1.59785,1.59758,1.59781,22800000.0
2005-05-18 14:47:00,1.59772,1.59772,1.59729,1.59757,28000000.0
2005-05-18 14:48:00,1.59753,1.59758,1.59709,1.59758,31600000.0
2005-05-18 14:49:00,1.59776,1.59825,1.59763,1.59786,70900000.0
2005-05-18 14:50:00,1.59749,1.59839,1.59749,1.59839,31500000.0
2005-05-18 14:51:00,1.59868,1.59871,1.59816,1.59824,23400000.0
2005-05-18 14:52:00,1.59811,1.59847,1.5981,1.59826,40000000.0
2005-05-18 14:53:00,1.59799,1.59812,1.59749,1.59786,37800000.0
2005-05-18 14:54:00,1.59758,1.59805,1.5972,1.59726,57900000.0
2005-05-18 14:55:00,1.59735,1.59798,1.59727,1.59793,43400000.0
2005-05-18 14:56:00,1.59808,1.59818,1.59775,1.598,28800000.0
2005-05-18 14:57:00,1.59808,1.59837,1.59795,1.59813,51900000.0
2005-05-18 14:58:00,1.59807,1.59845,1.59806,1.59823,34100000.0
2005-05-18 14:59:00,1.59821,1.59831,1.59786,1.59788,34300000.0
2005-05-18 15:00:00,1.59795,1.59806,1.5972,1.5972,53100001.0
2005-05-18 15:01:00,1.59793,1.59793,1.59736,1.59757,34600000.0
2005-05-18 15:02:00,1.59783,1.59806,1.59751,1.59806,25600000.0
2005-05-18 15:03:00,1.59801,1.59805,1.59747,1.5978,46200000.0
2005-05-18 15:04:00,1.59805,1.5981,1.59792,1.5981,30200000.0
2005-05-18 15:05:00,1.59798,1.59798,1.59773,1.59797,41000000.0
2005-05-18 15:06:00,1.59799,1.59809,1.5976,1.59788,35800000.0
2005-05-18 15:07:00,1.59821,1.59841,1.59807,1.59839,51000000.0
2005-05-18 15:08:00,1.59822,1.5984,1.59746,1.598,62800000.0
2005-05-18 15:09:00,1.5979,1.59821,1.59766,1.59821,36000000.0
2005-05-18 15:10:00,1.59811,1.59815,1.59785,1.59795,47000000.0
2005-05-18 15:11:00,1.59785,1.59822,1.59778,1.59798,16000000.0
2005-05-18 15:12:00,1.59796,1.59796,1.59754,1.5976,47000000.0
2005-05-18 15:13:00,1.59806,1.59806,1.5977,1.59782,42400000.0
2005-05-18 15:14:00,1.5975,1.59753,1.59737,1.5974,20800000.0
2005-05-18 15:15:00,1.59764,1.59773,1.59719,1.59773,65000000.0
2005-05-18 15:16:00,1.59776,1.59782,1.59766,1.59766,20800000.0
2005-05-18 15:17:00,1.59762,1.59762,1.59709,1.59718,40200000.0
2005-05-18 15:18:00,1.59686,1.59695,1.59649,1.59685,30400000.0
2005-05-18 15:19:00,1.59695,1.59695,1.59588,1.59588,36300000.0
2005-05-18 15:20:00,1.59584,1.59624,1.59584,1.59624,28900000.0
2005-05-18 15:21:00,1.59619,1.59619,1.59567,1.5959,45400000.0
2005-05-18 15:22:00,1.59564,1.59602,1.59552,1.59562,33700000.0
2005-05-18 15:23:00,1.59563,1.59567,1.59526,1.59538,38700000.0
2005-05-18 15:24:00,1.59542,1.59548,1.59512,1.59533,19800000.0
2005-05-18 15:25:00,1.59528,1.59531,1.59443,1.59443,25400000.0
2005-05-18 15:26:00,1.59436,1.59445,1.59381,1.59399,36300000.0
2005-05-18 15:27:00,1.59409,1.59442,1.59408,1.59442,33500000.0
2005-05-18 15:28:00,1.59448,1.59498,1.59435,1.59498,33900000.0
2005-05-18 15:29:00,1.595,1.59529,1.59493,1.59511,26200000.0
2005-05-18 15:30:00,1.59512,1.59512,1.59453,1.59505,28000000.0
2005-05-18 15:31:00,1.59511,1.59511,1.5949,1.5949,37400000.0
2005-05-18 15:32:00,1.59492,1.59513,1.59479,1.59484,46200000.0
2005-05-18 15:33:00,1.59487,1.59494,1.59462,1.59494,43300000.0
2005-05-18 15:34:00,1.59463,1.59474,1.59454,1.59454,80900000.0
2005-05-18 15:35:00,1.59453,1.59475,1.59419,1.59419,34700000.0
2005-05-18 15:36:00,1.59449,1.59449,1.59394,1.59421,39800000.0
2005-05-18 15:37:00,1.59422,1.59422,1.59347,1.59387,42600000.0
2005-05-18 15:38:00,1.5938,1.5938,1.59282,1.59313,36000000.0
2005-05-18 15:39:00,1.59329,1.59338,1.59292,1.59298,35200000.0
2005-05-18 15:40:00,1.59347,1.59352,1.59325,1.59348,14600000.0
2005-05-18 15:41:00,1.5939,1.59397,1.59334,1.59373,42400001.0
2005-05-18 15:42:00,1.59373,1.59373,1.59332,1.59349,25600000.0
2005-05-18 15:43:00,1.59356,1.59397,1.5935,1.59375,57500000.0
2005-05-18 15:44:00,1.59371,1.59391,1.59348,1.59386,19400000.0
2005-05-18 15:45:00,1.5937,1.59406,1.5937,1.59391,59300000.0
2005-05-18 15:46:00,1.59364,1.59364,1.59333,1.59349,42200001.0
2005-05-18 15:47:00,1.59351,1.59369,1.59335,1.59358,57700001.0
2005-05-18 15:48:00,1.59337,1.5935,1.59324,1.59345,44800000.0
2005-05-18 15:49:00,1.59331,1.59338,1.59312,1.59325,49200000.0
2005-05-18 15:50:00,1.59326,1.59341,1.59299,1.59299,23000000.0
2005-05-18 15:51:00,1.5932,1.59333,1.5929,1.59311,26800000.0
2005-05-18 15:52:00,1.5932,1.59326,1.5931,1.59326,35000000.0
2005-05-18 15:53:00,1.59304,1.5931,1.59292,1.59309,40400000.0
2005-05-18 15:54:00,1.59337,1.59337,1.59286,1.59286,31500000.0
2005-05-18 15:55:00,1.59321,1.59334,1.5929,1.593,21000000.0
2005-05-18 15:56:00,1.59287,1.5929,1.59242,1.5928,29200000.0
2005-05-18 15:57:00,1.59235,1.59253,1.59228,1.59228,28000000.0
2005-05-18 15:58:00,1.59218,1.59218,1.59108,1.59131,42300000.0
2005-05-18 15:59:00,1.59153,1.59222,1.59132,1.5922,52700000.0
2005-05-18 16:00:00,1.59188,1.59205,1.59138,1.59197,23400000.0
2005-05-18 16:01:00,1.59162,1.59166,1.59129,1.59129,59000000.0
2005-05-18 16:02:00,1.59118,1.59118,1.59066,1.59101,25200000.0
2005-05-18 16:03:00,1.59132,1.59189,1.59132,1.59183,42600000.0
2005-05-18 16:04:00,1.59168,1.59186,1.59142,1.59145,39400001.0
2005-05-18 16:05:00,1.59142,1.59156,1.59131,1.59156,41200000.0
2005-05-18 16:06:00,1.59126,1.59138,1.59078,1.59078,48800000.0
2005-05-18 16:07:00,1.59059,1.59113,1.59059,1.5911,47000000.0
2005-05-18 16:08:00,1.59112,1.59122,1.59099,1.59115,27800000.0
2005-05-18 16:09:00,1.59103,1.59161,1.59102,1.59141,33600000.0
2005-05-18 16:10:00,1.59161,1.59207,1.59161,1.59207,34000000.0
2005-05-18 16:11:00,1.59197,1.59262,1.59197,1.5926,22400000.0
2005-05-18 16:12:00,1.59277,1.59322,1.59274,1.59322,65100001.0
2005-05-18 16:13:00,1.59338,1.59367,1.59335,1.59366,34200000.0
2005-05-18 16:14:00,1.59369,1.59393,1.59353,1.59392,45800000.0
2005-05-18 16:15:00,1.59378,1.5938,1.59338,1.59371,27600000.0
2005-05-18 16:16:00,1.59387,1.59412,1.59374,1.59377,25600000.0
2005-05-18 16:17:00,1.59379,1.59421,1.59376,1.59417,36900000.0
2005-05-18 16:18:00,1.59394,1.59394,1.59371,1.59388,37600000.0
2005-05-18 16:19:00,1.59404,1.59404,1.59363,1.5938,39800000.0
2005-05-18 16:20:00,1.59373,1.594,1.59369,1.5938,39800000.0
2005-05-18 16:21:00,1.59391,1.59393,1.5937,1.59393,53900000.0
2005-05-18 16:22:00,1.59388,1.59388,1.59315,1.5933,58800000.0
2005-05-18 16:23:00,1.59297,1.59297,1.59264,1.59269,35200000.0
2005-05-18 16:24:00,1.59273,1.5929,1.59267,1.59267,42400000.0
2005-05-18 16:25:00,1.59268,1.59287,1.59208,1.59268,27000000.0
2005-05-18 16:26:00,1.5926,1.59266,1.5921,1.59256,47000000.0
2005-05-18 16:27:00,1.59256,1.59276,1.59253,1.59253,28000000.0
2005-05-18 16:28:00,1.59272,1.59338,1.59272,1.5932,38600000.0
2005-05-18 16:29:00,1.59324,1.59324,1.59301,1.59305,41600001.0
2005-05-18 16:30:00,1.59311,1.59343,1.593,1.59343,50900000.0
2005-05-18 16:31:00,1.59357,1.59368,1.59343,1.59363,32600000.0
2005-05-18 16:32:00,1.59391,1.59391,1.59315,1.59342,54200000.0
2005-05-18 16:33:00,1.59329,1.59349,1.59299,1.59324,42200000.0
2005-05-18 16:34:00,1.59341,1.59341,1.59295,1.59315,46400000.0
2005-05-18 16:35:00,1.59313,1.59319,1.59278,1.59303,46000000.0
2005-05-18 16:36:00,1.59314,1.59371,1.59309,1.59371,25100000.0
2005-05-18 16:37:00,1.59383,1.59383,1.59324,1.59375,40800000.0
2005-05-18 16:38:00,1.59369,1.59417,1.59369,1.59373,28600000.0
2005-05-18 16:39:00,1.59392,1.59392,1.59336,1.59361,36800000.0
2005-05-18 16:40:00,1.59371,1.59402,1.59371,1.59402,42700001.0
2005-05-18 16:41:00,1.59366,1.59444,1.59366,1.59423,39800000.0
2005-05-18 16:42:00,1.59436,1.59448,1.5943,1.59431,33200000.0
2005-05-18 16:43:00,1.59445,1.59584,1.59445,1.59576,62600000.0
2005-05-18 16:44:00,1.5954,1.59555,1.59527,1.59537,57300001.0
2005-05-18 16:45:00,1.59502,1.59513,1.59489,1.59506,23000000.0
2005-05-18 16:46:00,1.59527,1.59536,1.59502,1.59536,66200000.0
2005-05-18 16:47:00,1.59562,1.59569,1.59503,1.5952,36000000.0
2005-05-18 16:48:00,1.59537,1.59563,1.59517,1.59554,44600000.0
2005-05-18 16:49:00,1.59556,1.59624,1.59541,1.59624,22200000.0
2005-05-18 16:50:00,1.59607,1.59611,1.59532,1.59611,47400000.0
2005-05-18 16:51:00,1.59589,1.59615,1.59579,1.59611,32800000.0
2005-05-18 16:52:00,1.59604,1.59619,1.59578,1.59578,40000000.0
2005-05-18 16:53:00,1.5958,1.59615,1.5957,1.59605,41000000.0
2005-05-18 16:54:00,1.59622,1.59641,1.59593,1.59634,42200000.0
2005-05-18 16:55:00,1.59618,1.59618,1.59581,1.59605,28700000.0
2005-05-18 16:56:00,1.59615,1.59615,1.59587,1.59604,37200000.0
2005-05-18 16:57:00,1.59581,1.5962,1.59577,1.59614,18400000.0
2005-05-18 16:58:00,1.5956,1.59569,1.5953,1.5953,36400000.0
2005-05-18 16:59:00,1.59484,1.59491,1.59442,1.5949,35600000.0
2005-05-18 17:00:00,1.5942,1.59457,1.59381,1.59436,49600000.0
2005-05-18 17:01:00,1.59415,1.5946,1.59393,1.59412,37700000.0
2005-05-18 17:02:00,1.59378,1.59398,1.59361,1.59398,40300000.0
2005-05-18 17:03:00,1.59427,1.59427,1.59389,1.59408,44600000.0
2005-05-18 17:04:00,1.59407,1.59417,1.59387,1.59403,32500000.0
2005-05-18 17:05:00,1.59409,1.5943,1.59373,1.5943,33000000.0
2005-05-18 17:06:00,1.59412,1.59412,1.59377,1.59397,45500000.0
2005-05-18 17:07:00,1.59396,1.59406,1.59371,1.59381,63400001.0
2005-05-18 17:08:00,1.5937,1.59397,1.59359,1.59386,47600001.0
2005-05-18 17:09:00,1.5938,1.59408,1.59372,1.59399,68400001.0
2005-05-18 17:10:00,1.59374,1.59449,1.59374,1.59449,37200000.0
2005-05-18 17:11:00,1.59413,1.59421,1.59383,1.59421,46300000.0
2005-05-18 17:12:00,1.59417,1.5947,1.59417,1.59466,34000000.0
2005-05-18 17:13:00,1.59454,1.59458,1.59424,1.59424,27600000.0
2005-05-18 17:14:00,1.59416,1.59474,1.59416,1.59423,44200000.0
2005-05-18 17:15:00,1.59456,1.59463,1.59405,1.59405,29400000.0
2005-05-18 17:16:00,1.594,1.59454,1.594,1.59421,31800000.0
2005-05-18 17:17:00,1.59447,1.59463,1.59417,1.59454,36200000.0
2005-05-18 17:18:00,1.5945,1.5945,1.59418,1.59433,37400000.0
2005-05-18 17:19:00,1.59417,1.59431,1.59406,1.59431,18600000.0
2005-05-18 17:20:00,1.59426,1.59426,1.59369,1.59394,23000000.0
2005-05-18 17:21:00,1.59441,1.59466,1.59392,1.59466,48600000.0
2005-05-18 17:22:00,1.59436,1.59482,1.59429,1.59456,28800000.0
2005-05-18 17:23:00,1.59413,1.59465,1.59413,1.59465,35400000.0
2005-05-18 17:24:00,1.59412,1.59434,1.59388,1.59417,42800000.0
2005-05-18 17:25:00,1.5938,1.59419,1.59369,1.59386,56200001.0
2005-05-18 17:26:00,1.59375,1.59402,1.59364,1.594,70700001.0
2005-05-18 17:27:00,1.59405,1.59405,1.59373,1.59386,37200000.0
2005-05-18 17:28:00,1.59402,1.59402,1.593,1.59338,42000000.0
2005-05-18 17:29:00,1.5935,1.59361,1.59314,1.5935,46700000.0
2005-05-18 17:30:00,1.59344,1.59386,1.59298,1.59386,48400000.0
2005-05-18 17:31:00,1.59394,1.59414,1.59384,1.59407,37000000.0
2005-05-18 17:32:00,1.59408,1.59453,1.59408,1.59445,30400000.0
2005-05-18 17:33:00,1.59442,1.59444,1.59421,1.59422,56000000.0
2005-05-18 17:34:00,1.59424,1.59438,1.59413,1.5942,35400000.0
2005-05-18 17:35:00,1.594,1.59419,1.59395,1.59419,30800000.0
2005-05-18 17:36:00,1.59414,1.59425,1.59383,1.59425,53800000.0
2005-05-18 17:37:00,1.5944,1.59454,1.59386,1.59454,49300000.0
2005-05-18 17:38:00,1.59418,1.59449,1.59418,1.59429,37200000.0
2005-05-18 17:39:00,1.59458,1.59458,1.59433,1.5945,22000000.0
2005-05-18 17:40:00,1.59525,1.59622,1.59525,1.59606,37100000.0
2005-05-18 17:41:00,1.59608,1.59631,1.59566,1.59566,108900000.0
2005-05-18 17:42:00,1.59551,1.59559,1.59525,1.59555,42400001.0
2005-05-18 17:43:00,1.59579,1.59606,1.59539,1.59569,42000000.0
2005-05-18 17:44:00,1.59572,1.59643,1.59572,1.59643,39500001.0
2005-05-18 17:45:00,1.59663,1.59699,1.59652,1.59699,30600000.0
2005-05-18 17:46:00,1.59735,1.5974,1.59667,1.5974,43000000.0
2005-05-18 17:47:00,1.59734,1.59742,1.59684,1.59684,33000000.0
2005-05-18 17:48:00,1.59697,1.59697,1.59644,1.59694,55100000.0
2005-05-18 17:49:00,1.59694,1.59694,1.59608,1.59665,54400002.0
2005-05-18 17:50:00,1.59646,1.59646,1.59592,1.59636,34800000.0
2005-05-18 17:51:00,1.59609,1.59643,1.59609,1.59611,28400000.0
2005-05-18 17:52:00,1.596,1.59633,1.59593,1.59607,28400000.0
2005-05-18 17:53:00,1.59595,1.59634,1.59595,1.5962,36600000.0
2005-05-18 17:54:00,1.59599,1.59653,1.59583,1.59653,28000000.0
2005-05-18 17:55:00,1.59642,1.59666,1.59587,1.59666,45400000.0
2005-05-18 17:56:00,1.59631,1.59703,1.59627,1.59701,54000001.0
2005-05-18 17:57:00,1.59692,1.59702,1.59645,1.59694,32600000.0
2005-05-18 17:58:00,1.59708,1.59708,1.59651,1.59683,55800001.0
2005-05-18 17:59:00,1.59686,1.59691,1.59654,1.59671,66600001.0
2005-05-18 18:00:00,1.59685,1.59685,1.59662,1.59673,49100000.0
2005-05-18 18:01:00,1.59675,1.59675,1.59629,1.59644,64400000.0
2005-05-18 18:02:00,1.5964,1.59653,1.59618,1.59618,61200001.0
2005-05-18 18:03:00,1.59627,1.59656,1.59624,1.59624,28000000.0
2005-05-18 18:04:00,1.59641,1.59663,1.59627,1.59643,34600000.0
2005-05-18 18:05:00,1.59633,1.59633,1.59606,1.5961,39800000.0
2005-05-18 18:06:00,1.59598,1.5962,1.5959,1.5959,43600000.0
2005-05-18 18:07:00,1.59586,1.59591,1.59534,1.59545,34900000.0
2005-05-18 18:08:00,1.59532,1.59564,1.59532,1.59537,48300000.0
2005-05-18 18:09:00,1.59506,1.59545,1.59506,1.59529,48900000.0
2005-05-18 18:10:00,1.59498,1.59541,1.59496,1.59502,24600000.0
2005-05-18 18:11:00,1.59514,1.59519,1.59491,1.59519,44800000.0
2005-05-18 18:12:00,1.59519,1.59519,1.59484,1.59484,49000001.0
2005-05-18 18:13:00,1.59493,1.59518,1.5948,1.59496,42400000.0
2005-05-18 18:14:00,1.59437,1.59501,1.59437,1.59488,25600000.0
2005-05-18 18:15:00,1.59456,1.59491,1.59453,1.59491,32800000.0
2005-05-18 18:16:00,1.5951,1.59522,1.59495,1.5951,32800000.0
2005-05-18 18:17:00,1.5953,1.59556,1.5953,1.59544,53100000.0
2005-05-18 18:18:00,1.5953,1.59556,1.59527,1.59545,42000000.0
2005-05-18 18:19:00,1.59548,1.59548,1.59515,1.59526,16000000.0
2005-05-18 18:20:00,1.59527,1.59554,1.59503,1.59536,41000000.0
2005-05-18 18:21:00,1.59514,1.59535,1.595,1.59535,29800000.0
2005-05-18 18:22:00,1.59549,1.59576,1.59549,1.59552,47000001.0
2005-05-18 18:23:00,1.59565,1.59581,1.59565,1.5957,25600000.0
2005-05-18 18:24:00,1.59582,1.59582,1.59554,1.59566,57500000.0
2005-05-18 18:25:00,1.5961,1.5962,1.5959,1.596,42600000.0
2005-05-18 18:26:00,1.596,1.59608,1.596,1.59602,42600000.0
2005-05-18 18:27:00,1.596,1.59628,1.59574,1.59622,32000000.0
2005-05-18 18:28:00,1.59611,1.59613,1.59601,1.59601,47000000.0
2005-05-18 18:29:00,1.59622,1.59622,1.59533,1.59548,33000000.0
2005-05-18 18:30:00,1.59587,1.59617,1.59587,1.59614,37700000.0
2005-05-18 18:31:00,1.59605,1.59605,1.59576,1.59588,30400000.0
2005-05-18 18:32:00,1.59603,1.59606,1.59576,1.59594,30400000.0
2005-05-18 18:33:00,1.5962,1.59633,1.59607,1.59616,51800000.0
2005-05-18 18:34:00,1.59639,1.59639,1.59605,1.59626,35400000.0
2005-05-18 18:35:00,1.59641,1.59647,1.5962,1.59631,34500000.0
2005-05-18 18:36:00,1.59609,1.59652,1.59609,1.59635,64600000.0
2005-05-18 18:37:00,1.59643,1.5966,1.59627,1.59636,51100000.0
2005-05-18 18:38:00,1.59601,1.59613,1.5958,1.59601,37800000.0
2005-05-18 18:39:00,1.59588,1.59612,1.59588,1.59605,32800000.0
2005-05-18 18:40:00,1.59587,1.59606,1.59578,1.59587,25600000.0
2005-05-18 18:41:00,1.59609,1.59654,1.59609,1.59654,35900000.0
2005-05-18 18:42:00,1.59647,1.59649,1.59629,1.59646,61800000.0
2005-05-18 18:43:00,1.59627,1.59647,1.59614,1.59638,29200000.0
2005-05-18 18:44:00,1.59658,1.59681,1.59652,1.59652,39800000.0
2005-05-18 18:45:00,1.59688,1.59694,1.59665,1.59672,34200000.0
2005-05-18 18:46:00,1.59693,1.59696,1.59657,1.59657,46800001.0
2005-05-18 18:47:00,1.59661,1.59677,1.59645,1.59677,27800000.0
2005-05-18 18:48:00,1.59672,1.59722,1.59672,1.59717,54900000.0
2005-05-18 18:49:00,1.59682,1.59682,1.59642,1.59658,39700000.0
2005-05-18 18:50:00,1.59686,1.59717,1.59669,1.59711,34400000.0
2005-05-18 18:51:00,1.5972,1.59739,1.59697,1.59697,54800001.0
2005-05-18 18:52:00,1.59693,1.59728,1.59657,1.5966,47400000.0
2005-05-18 18:53:00,1.59665,1.59691,1.59665,1.59684,28200000.0
2005-05-18 18:54:00,1.59707,1.5972,1.59688,1.59718,18600000.0
2005-05-18 18:55:00,1.5971,1.5974,1.5971,1.5974,40200000.0
2005-05-18 18:56:00,1.59711,1.59737,1.5969,1.59709,31400000.0
2005-05-18 18:57:00,1.59732,1.59755,1.59732,1.59742,39800000.0
2005-05-18 18:58:00,1.59741,1.59751,1.59736,1.59742,33000000.0
2005-05-18 18:59:00,1.59765,1.59787,1.59752,1.59769,23400000.0
2005-05-18 19:00:00,1.59759,1.59759,1.59689,1.59729,26400000.0
2005-05-18 19:01:00,1.59746,1.59748,1.59723,1.59748,45200000.0
2005-05-18 19:02:00,1.59753,1.59789,1.5974,1.59789,25800000.0
2005-05-18 19:03:00,1.59778,1.59816,1.59775,1.59816,105300000.0
2005-05-18 19:04:00,1.59785,1.59803,1.59771,1.5979,60800001.0
2005-05-18 19:05:00,1.59837,1.59842,1.59768,1.59801,42200000.0
2005-05-18 19:06:00,1.59845,1.5986,1.59827,1.5986,25400000.0
2005-05-18 19:07:00,1.5984,1.59848,1.59816,1.59819,27800000.0
2005-05-18 19:08:00,1.59793,1.59802,1.59786,1.59786,43300000.0
2005-05-18 19:09:00,1.59795,1.59795,1.59753,1.5977,34200000.0
2005-05-18 19:10:00,1.59793,1.59813,1.59774,1.59774,67300001.0
2005-05-18 19:11:00,1.5978,1.59805,1.59762,1.59797,54100000.0
2005-05-18 19:12:00,1.59795,1.59823,1.59795,1.59815,22500000.0
2005-05-18 19:13:00,1.59839,1.59855,1.59826,1.59855,57300000.0
2005-05-18 19:14:00,1.59836,1.5984,1.59807,1.5984,47800001.0
2005-05-18 19:15:00,1.59824,1.59824,1.5978,1.59814,23800000.0
2005-05-18 19:16:00,1.59789,1.59835,1.59789,1.59828,35600000.0
2005-05-18 19:17:00,1.59803,1.59829,1.59794,1.59822,42200000.0
2005-05-18 19:18:00,1.59837,1.59837,1.59794,1.59815,40000000.0
2005-05-18 19:19:00,1.59802,1.59815,1.5977,1.5981,47000000.0
2005-05-18 19:20:00,1.59813,1.59836,1.59798,1.59814,39400000.0
2005-05-18 19:21:00,1.59796,1.5984,1.59793,1.5984,31900000.0
2005-05-18 19:22:00,1.59838,1.59841,1.59818,1.59834,66100002.0
2005-05-18 19:23:00,1.59822,1.5986,1.59797,1.5986,55100000.0
2005-05-18 19:24:00,1.59869,1.59912,1.59869,1.59887,60300000.0
2005-05-18 19:25:00,1.59904,1.5992,1.59881,1.59913,49400000.0
2005-05-18 19:26:00,1.59903,1.59924,1.59886,1.59886,37600000.0
2005-05-18 19:27:00,1.59851,1.59904,1.5983,1.59904,38700000.0
2005-05-18 19:28:00,1.59893,1.59905,1.59874,1.59884,46100000.0
2005-05-18 19:29:00,1.59878,1.59889,1.59833,1.59879,32800000.0
2005-05-18 19:30:00,1.59887,1.59907,1.59887,1.59894,48100000.0
2005-05-18 19:31:00,1.59902,1.59905,1.5988,1.59897,43500000.0
2005-05-18 19:32:00,1.59895,1.59914,1.59893,1.59893,40700000.0
2005-05-18 19:33:00,1.59904,1.59916,1.59891,1.59899,53100001.0
2005-05-18 19:34:00,1.59894,1.599,1.59872,1.59872,37600000.0
2005-05-18 19:35:00,1.59875,1.59896,1.59844,1.59896,41400000.0
2005-05-18 19:36:00,1.59891,1.59923,1.59891,1.59903,35400000.0
2005-05-18 19:37:00,1.59896,1.59896,1.59832,1.59832,39400001.0
2005-05-18 19:38:00,1.5982,1.59848,1.5982,1.59827,67400001.0
2005-05-18 19:39:00,1.59831,1.59831,1.59787,1.59816,45000000.0
2005-05-18 19:40:00,1.59812,1.59841,1.59801,1.59841,60200000.0
2005-05-18 19:41:00,1.59836,1.59836,1.59796,1.59835,32800000.0
2005-05-18 19:42:00,1.59838,1.59856,1.5982,1.59856,31600000.0
2005-05-18 19:43:00,1.59836,1.59836,1.59786,1.5982,30400000.0
2005-05-18 19:44:00,1.598,1.5985,1.59797,1.5985,37600000.0
2005-05-18 19:45:00,1.59857,1.59859,1.59835,1.59835,37400000.0
2005-05-18 19:46:00,1.59819,1.59822,1.59778,1.59778,51800000.0
2005-05-18 19:47:00,1.59834,1.59878,1.59834,1.59878,41800000.0
2005-05-18 19:48:00,1.59883,1.59883,1.59851,1.59868,45300000.0
2005-05-18 19:49:00,1.59872,1.59883,1.59846,1.59846,37100000.0
2005-05-18 19:50:00,1.59858,1.59858,1.59825,1.59855,41900000.0
2005-05-18 19:51:00,1.59827,1.59849,1.59827,1.59847,59000000.0
2005-05-18 19:52:00,1.59845,1.59867,1.59828,1.59843,35400000.0
2005-05-18 19:53:00,1.59849,1.59875,1.59848,1.59873,55500000.0
2005-05-18 19:54:00,1.59854,1.59862,1.59819,1.59819,26800000.0
2005-05-18 19:55:00,1.59851,1.59871,1.59845,1.59854,26800000.0
2005-05-18 19:56:00,1.59822,1.59839,1.59795,1.59839,21800000.0
2005-05-18 19:57:00,1.59836,1.59854,1.59818,1.59854,30400000.0
2005-05-18 19:58:00,1.59855,1.59859,1.59828,1.59828,30400000.0
2005-05-18 19:59:00,1.5985,1.59874,1.59826,1.59834,43000000.0
2005-05-18 20:00:00,1.59822,1.59848,1.59807,1.59815,51600000.0
2005-05-18 20:01:00,1.59846,1.59858,1.59825,1.59835,46200000.0
2005-05-18 20:02:00,1.59858,1.59874,1.59842,1.59855,28000000.0
2005-05-18 20:03:00,1.59865,1.59874,1.59847,1.59873,52200000.0
2005-05-18 20:04:00,1.59839,1.59839,1.5978,1.59793,71300000.0
2005-05-18 20:05:00,1.59814,1.59836,1.59789,1.59789,30200000.0
2005-05-18 20:06:00,1.5979,1.59802,1.59779,1.59795,37200000.0
2005-05-18 20:07:00,1.59787,1.59801,1.59767,1.59797,37400000.0
2005-05-18 20:08:00,1.59813,1.59813,1.59762,1.5978,24800000.0
2005-05-18 20:09:00,1.59789,1.59793,1.59763,1.59773,38800001.0
2005-05-18 20:10:00,1.59747,1.5979,1.59747,1.59762,50600000.0
2005-05-18 20:11:00,1.5976,1.59766,1.59753,1.59763,32800000.0
2005-05-18 20:12:00,1.59787,1.59794,1.59751,1.59794,39200000.0
2005-05-18 20:13:00,1.59802,1.59805,1.59778,1.59791,41800000.0
2005-05-18 20:14:00,1.59783,1.59815,1.59739,1.5981,41500000.0
2005-05-18 20:15:00,1.59811,1.59813,1.59783,1.59813,48000000.0
2005-05-18 20:16:00,1.59805,1.59815,1.59783,1.59783,42200000.0
2005-05-18 20:17:00,1.59797,1.5983,1.59784,1.59818,66700001.0
2005-05-18 20:18:00,1.59798,1.59804,1.59771,1.59776,33400000.0
2005-05-18 20:19:00,1.59804,1.59804,1.59778,1.5979,65600000.0
2005-05-18 20:20:00,1.59797,1.59797,1.59762,1.59794,21200000.0
2005-05-18 20:21:00,1.59799,1.59822,1.59799,1.59809,39000001.0
2005-05-18 20:22:00,1.59822,1.59827,1.59798,1.59827,28000000.0
2005-05-18 20:23:00,1.59827,1.59828,1.59794,1.59808,40600000.0
2005-05-18 20:24:00,1.5981,1.5981,1.5978,1.59782,31400000.0
2005-05-18 20:25:00,1.59799,1.59799,1.59709,1.59709,68000000.0
2005-05-18 20:26:00,1.59753,1.59753,1.597,1.59729,38600000.0
2005-05-18 20:27:00,1.59749,1.59755,1.59689,1.5971,31400000.0
2005-05-18 20:28:00,1.59707,1.59733,1.59707,1.5973,24600000.0
2005-05-18 20:29:00,1.59757,1.59757,1.59713,1.5974,49400001.0
2005-05-18 20:30:00,1.59774,1.59776,1.59754,1.59761,23200000.0
2005-05-18 20:31:00,1.5974,1.59787,1.59726,1.59787,35100000.0
2005-05-18 20:32:00,1.59773,1.59798,1.59748,1.59798,37400000.0
2005-05-18 20:33:00,1.5981,1.59852,1.59794,1.59852,27600000.0
2005-05-18 20:34:00,1.59785,1.59834,1.59785,1.59796,46200000.0
2005-05-18 20:35:00,1.59783,1.59814,1.59783,1.59788,38800000.0
2005-05-18 20:36:00,1.59832,1.59854,1.59819,1.59819,50200000.0
2005-05-18 20:37:00,1.59817,1.59817,1.59745,1.59773,52200000.0
2005-05-18 20:38:00,1.59777,1.59793,1.59756,1.59756,40000000.0
2005-05-18 20:39:00,1.59759,1.59761,1.59715,1.5974,46100000.0
2005-05-18 20:40:00,1.59752,1.59777,1.59738,1.59754,52400000.0
2005-05-18 20:41:00,1.59751,1.59761,1.59731,1.5974,43400000.0
2005-05-18 20:42:00,1.5973,1.59804,1.59713,1.59804,46600000.0
2005-05-18 20:43:00,1.59803,1.5985,1.59796,1.59798,33600000.0
2005-05-18 20:44:00,1.59803,1.59803,1.59748,1.59781,41900000.0
2005-05-18 20:45:00,1.59779,1.59792,1.5977,1.5977,44800000.0
2005-05-18 20:46:00,1.59802,1.59802,1.59786,1.59794,33400000.0
2005-05-18 20:47:00,1.59786,1.59805,1.59751,1.59784,39700000.0
2005-05-18 20:48:00,1.59789,1.59807,1.59782,1.59796,44500000.0
2005-05-18 20:49:00,1.5979,1.59805,1.59781,1.59784,31500000.0
2005-05-18 20:50:00,1.59766,1.59773,1.59754,1.59773,39600000.0
2005-05-18 20:51:00,1.59755,1.59792,1.59755,1.59765,31900000.0
2005-05-18 20:52:00,1.59779,1.59795,1.5977,1.59787,45600001.0
2005-05-18 20:53:00,1.59775,1.598,1.59755,1.59771,50700000.0
2005-05-18 20:54:00,1.59732,1.59772,1.59732,1.59763,30200000.0
2005-05-18 20:55:00,1.59752,1.59775,1.59721,1.59775,44200001.0
2005-05-18 20:56:00,1.59768,1.59778,1.59761,1.59778,43300000.0
2005-05-18 20:57:00,1.59762,1.59762,1.59728,1.59737,28200000.0
2005-05-18 20:58:00,1.59734,1.59734,1.59698,1.59698,54900001.0
2005-05-18 20:59:00,1.59703,1.59707,1.5965,1.5965,47700000.0
2005-05-18 21:00:00,1.59646,1.59701,1.59645,1.59692,35600000.0
2005-05-18 21:01:00,1.59669,1.59699,1.59637,1.59637,28700000.0
2005-05-18 21:02:00,1.59661,1.59687,1.59643,1.59687,41200000.0
2005-05-18 21:03:00,1.59675,1.59692,1.59668,1.59668,36200000.0
2005-05-18 21:04:00,1.59692,1.59701,1.59682,1.59701,26600000.0
2005-05-18 21:05:00,1.59681,1.59716,1.59673,1.59685,43600000.0
2005-05-18 21:06:00,1.59687,1.597,1.59667,1.597,24600000.0
2005-05-18 21:07:00,1.59711,1.59717,1.59695,1.59717,30600000.0
2005-05-18 21:08:00,1.59712,1.59717,1.59704,1.59715,33200000.0
2005-05-18 21:09:00,1.59718,1.59726,1.59704,1.59722,37600000.0
2005-05-18 21:10:00,1.59726,1.59728,1.59703,1.59713,30000000.0
2005-05-18 21:11:00,1.5972,1.59734,1.597,1.59718,86600000.0
2005-05-18 21:12:00,1.59706,1.59716,1.59694,1.59705,60400000.0
2005-05-18 21:13:00,1.59696,1.59699,1.59681,1.59683,57900000.0
2005-05-18 21:14:00,1.59684,1.59696,1.5967,1.5967,56600000.0
2005-05-18 21:15:00,1.59664,1.59684,1.59661,1.59663,31800000.0
2005-05-18 21:16:00,1.59629,1.59677,1.59629,1.59671,47100000.0
2005-05-18 21:17:00,1.59667,1.59685,1.59643,1.59643,45800000.0
2005-05-18 21:18:00,1.59687,1.59687,1.59634,1.59678,24800000.0
2005-05-18 21:19:00,1.59694,1.597,1.59676,1.59683,20400000.0
2005-05-18 21:20:00,1.59691,1.59702,1.59677,1.59688,38600000.0
2005-05-18 21:21:00,1.59678,1.59686,1.59662,1.59675,51400000.0
2005-05-18 21:22:00,1.59635,1.59682,1.59635,1.59667,38000000.0
2005-05-18 21:23:00,1.59671,1.597,1.5965,1.5965,48200000.0
2005-05-18 21:24:00,1.59672,1.59707,1.59663,1.59679,48800000.0
2005-05-18 21:25:00,1.59697,1.59737,1.59684,1.59684,58900001.0
2005-05-18 21:26:00,1.59708,1.59733,1.59706,1.59715,39800000.0
2005-05-18 21:27:00,1.5972,1.59747,1.5972,1.59739,40100000.0
2005-05-18 21:28:00,1.59737,1.59742,1.59723,1.5973,20600000.0
2005-05-18 21:29:00,1.59734,1.59734,1.59713,1.59713,32200000.0
2005-05-18 21:30:00,1.59735,1.59735,1.59683,1.59715,42200001.0
2005-05-18 21:31:00,1.59735,1.59735,1.59704,1.59708,42200000.0
2005-05-18 21:32:00,1.59718,1.59722,1.59706,1.59708,38600000.0
2005-05-18 21:33:00,1.59716,1.59725,1.59682,1.59699,39200000.0
2005-05-18 21:34:00,1.5971,1.59723,1.59698,1.5971,37200000.0
2005-05-18 21:35:00,1.59734,1.59734,1.59693,1.59727,45100001.0
2005-05-18 21:36:00,1.59758,1.59758,1.59714,1.59741,37200000.0
2005-05-18 21:37:00,1.59748,1.59748,1.5971,1.5971,35600000.0
2005-05-18 21:38:00,1.59716,1.59716,1.59695,1.59711,35600000.0
2005-05-18 21:39:00,1.59667,1.59673,1.59639,1.59661,40900000.0
2005-05-18 21:40:00,1.59631,1.59663,1.59631,1.59663,39800000.0
2005-05-18 21:41:00,1.59677,1.59682,1.59653,1.59682,51000000.0
2005-05-18 21:42:00,1.59681,1.59698,1.59657,1.59657,31600000.0
2005-05-18 21:43:00,1.59676,1.59688,1.5966,1.59688,23700000.0
2005-05-18 21:44:00,1.59689,1.59715,1.59689,1.59693,29800000.0
2005-05-18 21:45:00,1.59716,1.59732,1.59716,1.59724,25800000.0
2005-05-18 21:46:00,1.597,1.59713,1.59672,1.59672,46900000.0
2005-05-18 21:47:00,1.5966,1.59679,1.5966,1.59667,27800000.0
2005-05-18 21:48:00,1.59695,1.59695,1.59667,1.59675,56700000.0
2005-05-18 21:49:00,1.59678,1.5968,1.59665,1.59674,32800000.0
2005-05-18 21:50:00,1.59688,1.59689,1.59663,1.59663,35800000.0
2005-05-18 21:51:00,1.59669,1.5971,1.59669,1.5969,39800000.0
2005-05-18 21:52:00,1.59675,1.59695,1.59668,1.59685,33400000.0
2005-05-18 21:53:00,1.59687,1.59707,1.59683,1.59683,51600000.0
2005-05-18 21:54:00,1.5968,1.5971,1.5968,1.59698,47000001.0
2005-05-18 21:55:00,1.59706,1.5971,1.59688,1.597,64500000.0
2005-05-18 21:56:00,1.59697,1.59719,1.5969,1.597,45600000.0
2005-05-18 21:57:00,1.59706,1.5973,1.59677,1.59717,44200001.0
2005-05-18 21:58:00,1.59714,1.59721,1.597,1.597,43600000.0
2005-05-18 21:59:00,1.59706,1.59725,1.597,1.59701,30600000.0
2005-05-18 22:00:00,1.59742,1.59746,1.59726,1.5974,48200000.0
2005-05-18 22:01:00,1.59723,1.59743,1.59712,1.5973,45200000.0
2005-05-18 22:02:00,1.59727,1.59744,1.5972,1.5972,28200000.0
2005-05-18 22:03:00,1.59742,1.59746,1.59726,1.59738,35600000.0
2005-05-18 22:04:00,1.59735,1.59735,1.59717,1.59717,26600000.0
2005-05-18 22:05:00,1.59708,1.59708,1.59677,1.597,33600000.0
2005-05-18 22:07:00,1.59673,1.59689,1.59662,1.59668,37500000.0
2005-05-18 22:08:00,1.59631,1.59679,1.59631,1.59679,36000000.0
2005-05-18 22:09:00,1.59673,1.59688,1.59653,1.59673,33200000.0
2005-05-18 22:10:00,1.59707,1.59715,1.59686,1.59715,54400000.0
2005-05-18 22:11:00,1.59701,1.59736,1.59701,1.59712,31600000.0
2005-05-18 22:12:00,1.59696,1.59706,1.59683,1.59684,63900000.0
2005-05-18 22:13:00,1.59666,1.59666,1.59644,1.59664,29600000.0
2005-05-18 22:14:00,1.59661,1.59675,1.59631,1.59631,48400000.0
2005-05-18 22:15:00,1.59629,1.59655,1.59629,1.5964,44200000.0
2005-05-18 22:16:00,1.59638,1.59658,1.59628,1.59637,43400000.0
2005-05-18 22:17:00,1.59648,1.59649,1.59623,1.59632,25600000.0
2005-05-18 22:18:00,1.59648,1.59648,1.59632,1.59632,47400000.0
2005-05-18 22:19:00,1.59631,1.59654,1.59631,1.59642,40000000.0
2005-05-18 22:20:00,1.59658,1.59666,1.59638,1.59654,56000001.0
2005-05-18 22:21:00,1.59636,1.59636,1.59598,1.59625,56700000.0
2005-05-18 22:22:00,1.59649,1.59676,1.59643,1.59653,52700000.0
2005-05-18 22:23:00,1.59678,1.59696,1.59672,1.59687,39400001.0
2005-05-18 22:24:00,1.59713,1.59725,1.59684,1.59684,38400000.0
2005-05-18 22:25:00,1.59692,1.59702,1.59682,1.59697,29200000.0
2005-05-18 22:26:00,1.59691,1.59713,1.59685,1.59713,31700000.0
2005-05-18 22:27:00,1.597,1.597,1.59657,1.5967,32400000.0
2005-05-18 22:28:00,1.59659,1.5969,1.59652,1.59674,55400000.0
2005-05-18 22:29:00,1.59688,1.59705,1.59672,1.59683,17400000.0
2005-05-18 22:30:00,1.59682,1.59682,1.59666,1.59672,34900000.0
2005-05-18 22:31:00,1.59696,1.59703,1.59631,1.59673,38600000.0
2005-05-18 22:32:00,1.59665,1.59677,1.59657,1.59674,46200001.0
2005-05-18 22:33:00,1.59695,1.59697,1.59672,1.59684,54200000.0
2005-05-18 22:34:00,1.59674,1.59705,1.59666,1.59694,71800001.0
2005-05-18 22:35:00,1.5972,1.5972,1.59696,1.59696,32400000.0
2005-05-18 22:36:00,1.59727,1.59785,1.5971,1.5971,30200000.0
2005-05-18 22:37:00,1.59725,1.59745,1.59723,1.5973,40700000.0
2005-05-18 22:38:00,1.59717,1.59719,1.59694,1.59709,44800000.0
2005-05-18 22:39:00,1.59727,1.59729,1.59702,1.59715,39600001.0
2005-05-18 22:40:00,1.59714,1.59725,1.59672,1.59672,33000000.0
2005-05-18 22:41:00,1.59717,1.5972,1.59693,1.59718,42100000.0
2005-05-18 22:42:00,1.59713,1.59713,1.59682,1.59695,26000000.0
2005-05-18 22:43:00,1.59703,1.59713,1.59692,1.59712,36600000.0
2005-05-18 22:44:00,1.59706,1.59737,1.59706,1.59737,45900000.0
2005-05-18 22:45:00,1.59727,1.59781,1.59716,1.59781,40100000.0
2005-05-18 22:46:00,1.59783,1.59786,1.59766,1.59766,27600000.0
2005-05-18 22:47:00,1.59772,1.59779,1.59721,1.59721,43400000.0
2005-05-18 22:48:00,1.59699,1.59739,1.59699,1.59716,28200000.0
2005-05-18 22:49:00,1.59728,1.59752,1.59708,1.59738,23600000.0
2005-05-18 22:50:00,1.59733,1.59743,1.59707,1.59707,21000000.0
2005-05-18 22:51:00,1.59716,1.59736,1.5971,1.59719,33900000.0
2005-05-18 22:52:00,1.59705,1.59705,1.59662,1.59669,31300000.0
2005-05-18 22:53:00,1.59687,1.59698,1.59656,1.59679,56100000.0
2005-05-18 22:54:00,1.59661,1.59661,1.59629,1.5963,26900000.0
2005-05-18 22:55:00,1.59659,1.59671,1.59649,1.59655,46000000.0
2005-05-18 22:56:00,1.59661,1.59687,1.59657,1.59687,26800000.0
2005-05-18 22:57:00,1.59668,1.59681,1.59646,1.59646,36900000.0
2005-05-18 22:58:00,1.59662,1.59662,1.59616,1.59616,47600000.0
2005-05-18 22:59:00,1.59614,1.5962,1.59597,1.59604,36400000.0
2005-05-18 23:00:00,1.59601,1.59626,1.59601,1.59612,29800000.0
2005-05-18 23:01:00,1.5967,1.5968,1.5964,1.5967,27800000.0
2005-05-18 23:02:00,1.5965,1.5968,1.5963,1.5965,27800000.0
2005-05-18 23:03:00,1.5964,1.5966,1.5963,1.5964,27800000.0
2005-05-18 23:04:00,1.5965,1.5966,1.5962,1.5964,27800000.0
2005-05-18 23:05:00,1.5962,1.5965,1.5959,1.5962,27800000.0
2005-05-18 23:06:00,1.5963,1.5968,1.5961,1.5962,27800000.0
2005-05-18 23:07:00,1.596,1.5963,1.5959,1.5962,27800000.0
2005-05-18 23:08:00,1.5963,1.5965,1.5961,1.5963,27800000.0
2005-05-18 23:09:00,1.5962,1.5964,1.5961,1.5962,27800000.0
2005-05-18 23:10:00,1.5963,1.5968,1.5962,1.5963,27800000.0
2005-05-18 23:11:00,1.5964,1.5968,1.5963,1.5965,27800000.0
2005-05-18 23:12:00,1.5964,1.5965,1.5963,1.5964,27800000.0
2005-05-18 23:13:00,1.5963,1.5965,1.5962,1.5964,27800000.0
2005-05-18 23:14:00,1.5963,1.5964,1.5961,1.5962,27800000.0
2005-05-18 23:15:00,1.5963,1.5966,1.5961,1.5963,27800000.0
2005-05-18 23:17:00,1.5964,1.5965,1.5962,1.5963,27800000.0
2005-05-18 23:18:00,1.5964,1.5966,1.5963,1.5964,27800000.0
2005-05-18 23:19:00,1.5965,1.5966,1.5963,1.5965,27800000.0
2005-05-18 23:20:00,1.59639,1.59639,1.5958,1.59614,27800000.0
2005-05-18 23:21:00,1.59621,1.59636,1.59611,1.59611,37600000.0
2005-05-18 23:22:00,1.59611,1.59626,1.59589,1.59623,40700000.0
2005-05-18 23:23:00,1.59611,1.59626,1.59611,1.59626,32400000.0
2005-05-18 23:24:00,1.59609,1.59626,1.59589,1.59589,50600001.0
2005-05-18 23:25:00,1.59602,1.59621,1.59583,1.59583,51300000.0
2005-05-18 23:26:00,1.59596,1.59608,1.59579,1.59608,25400000.0
2005-05-18 23:27:00,1.596,1.59631,1.59587,1.59587,30800000.0
2005-05-18 23:28:00,1.59576,1.596,1.59564,1.59564,38600000.0
2005-05-18 23:30:00,1.59584,1.59638,1.59584,1.59621,38000000.0
2005-05-18 23:31:00,1.59628,1.59652,1.59604,1.59652,43600000.0
2005-05-18 23:32:00,1.59611,1.59612,1.59583,1.59598,40400000.0
2005-05-18 23:33:00,1.59579,1.59602,1.59579,1.59602,25000000.0
2005-05-18 23:34:00,1.596,1.59602,1.59558,1.59579,48500000.0
2005-05-18 23:35:00,1.59584,1.59584,1.59559,1.59568,23600000.0
2005-05-18 23:36:00,1.5958,1.59582,1.59574,1.59574,36400000.0
2005-05-18 23:37:00,1.59577,1.59586,1.59577,1.59584,39600001.0
2005-05-18 23:38:00,1.59584,1.59592,1.59576,1.59591,55600001.0
2005-05-18 23:39:00,1.59574,1.59588,1.59568,1.59568,46400001.0
2005-05-18 23:40:00,1.59622,1.59629,1.59596,1.59596,46100000.0
2005-05-18 23:41:00,1.59607,1.59614,1.59566,1.59566,50200001.0
2005-05-18 23:42:00,1.59614,1.59614,1.59587,1.59595,24200000.0
2005-05-18 23:43:00,1.59631,1.59633,1.5958,1.59619,29000000.0
2005-05-18 23:44:00,1.59627,1.59627,1.5961,1.5962,46900000.0
2005-05-18 23:45:00,1.59585,1.59619,1.59569,1.59599,45000000.0
2005-05-18 23:46:00,1.59614,1.59614,1.59596,1.59604,38800000.0
2005-05-18 23:47:00,1.59609,1.59614,1.59589,1.59607,62900001.0
2005-05-18 23:48:00,1.59596,1.59596,1.59571,1.59591,44600000.0
2005-05-18 23:49:00,1.59606,1.59617,1.5958,1.59593,33200000.0
2005-05-18 23:50:00,1.5959,1.596,1.5958,1.5959,59600000.0
2005-05-18 23:51:00,1.59589,1.59594,1.59564,1.59579,59600000.0
2005-05-18 23:52:00,1.59584,1.59584,1.59549,1.59579,39800001.0
2005-05-18 23:53:00,1.59604,1.59609,1.59585,1.59603,37400000.0
2005-05-18 23:54:00,1.59592,1.59592,1.59528,1.59528,30200000.0
2005-05-18 23:55:00,1.59581,1.59598,1.59581,1.59595,35000000.0
2005-05-18 23:56:00,1.59594,1.59594,1.59564,1.59576,49200001.0
2005-05-18 23:57:00,1.59577,1.59607,1.59571,1.59607,33000000.0
2005-05-18 23:58:00,1.59547,1.59587,1.59533,1.59587,32400000.0
2005-05-18 23:59:00,1.59604,1.59605,1.59577,1.59582,47800000.0
2005-05-19 00:00:00,1.59603,1.59637,1.59603,1.59621,45500000.0
2005-05-19 00:01:00,1.59667,1.59667,1.59644,1.59664,42400000.0
2005-05-19 00:02:00,1.59668,1.59678,1.59629,1.59677,49700000.0
2005-05-19 00:03:00,1.59662,1.59662,1.59628,1.59644,30800000.0
2005-05-19 00:04:00,1.59609,1.59654,1.59609,1.59654,33200000.0
2005-05-19 00:05:00,1.5966,1.5966,1.59628,1.59628,42400000.0
2005-05-19 00:06:00,1.59635,1.59646,1.5963,1.59646,19400000.0
2005-05-19 00:07:00,1.59625,1.5964,1.59612,1.5962,24600000.0
2005-05-19 00:08:00,1.59615,1.59615,1.59573,1.5958,56000000.0
2005-05-19 00:09:00,1.59569,1.59581,1.5955,1.5956,47000000.0
2005-05-19 00:10:00,1.59558,1.59574,1.59547,1.59565,18400000.0
2005-05-19 00:11:00,1.59568,1.5957,1.59543,1.59558,36400000.0
2005-05-19 00:12:00,1.59563,1.59563,1.59539,1.59541,25600000.0
2005-05-19 00:13:00,1.59568,1.59568,1.59526,1.59558,27000000.0
2005-05-19 00:14:00,1.59555,1.59577,1.59546,1.59577,44700000.0
2005-05-19 00:15:00,1.59564,1.5958,1.59561,1.59561,23800000.0
2005-05-19 00:17:00,1.59553,1.59573,1.59553,1.59573,19200000.0
2005-05-19 00:18:00,1.59583,1.596,1.59564,1.59564,33000000.0
2005-05-19 00:19:00,1.59597,1.59601,1.59573,1.59601,27800000.0
2005-05-19 00:20:00,1.596,1.596,1.5956,1.5956,33000000.0
2005-05-19 00:21:00,1.59595,1.5961,1.59581,1.59599,23400000.0
2005-05-19 00:22:00,1.59584,1.59606,1.59584,1.59606,46800001.0
2005-05-19 00:23:00,1.59594,1.59625,1.59564,1.59607,66000000.0
2005-05-19 00:24:00,1.59597,1.59599,1.59578,1.59591,41900000.0
2005-05-19 00:25:00,1.59588,1.59603,1.59571,1.59585,51500000.0
2005-05-19 00:26:00,1.59574,1.59591,1.59565,1.59584,34200000.0
2005-05-19 00:27:00,1.59593,1.59603,1.59588,1.59603,23200000.0
2005-05-19 00:28:00,1.59601,1.59608,1.59583,1.59596,42000000.0
2005-05-19 00:29:00,1.59604,1.59614,1.59592,1.59599,23800000.0
2005-05-19 00:30:00,1.59584,1.59609,1.59583,1.59603,34000000.0
2005-05-19 00:31:00,1.59611,1.59611,1.59601,1.59602,24400000.0
2005-05-19 00:32:00,1.59592,1.59624,1.59592,1.59595,24000000.0
2005-05-19 00:33:00,1.59616,1.59616,1.5959,1.59607,37700000.0
2005-05-19 00:34:00,1.59588,1.59611,1.59586,1.59586,33200000.0
2005-05-19 00:35:00,1.59624,1.59624,1.59604,1.59619,31600000.0
2005-05-19 00:36:00,1.59605,1.59605,1.59571,1.59581,30500000.0
2005-05-19 00:37:00,1.59584,1.59595,1.59571,1.59594,27800000.0
2005-05-19 00:38:00,1.59609,1.59624,1.59599,1.59602,23200000.0
2005-05-19 00:39:00,1.596,1.59623,1.59588,1.59601,56500000.0
2005-05-19 00:40:00,1.59593,1.59608,1.59586,1.59604,35200000.0
2005-05-19 00:41:00,1.59601,1.59601,1.59566,1.59586,31000000.0
2005-05-19 00:42:00,1.59586,1.59604,1.59584,1.59604,34600000.0
2005-05-19 00:43:00,1.59635,1.5967,1.59614,1.59667,30200000.0
2005-05-19 00:44:00,1.5967,1.5967,1.5964,1.59664,24200000.0
2005-05-19 00:45:00,1.59679,1.59685,1.59665,1.59674,29200000.0
2005-05-19 00:46:00,1.59666,1.5968,1.59646,1.59649,37000000.0
2005-05-19 00:47:00,1.59667,1.59667,1.59637,1.59651,42400000.0
2005-05-19 00:48:00,1.5965,1.59693,1.5965,1.59675,31400000.0
2005-05-19 00:49:00,1.59688,1.59706,1.59678,1.59702,60000000.0
2005-05-19 00:50:00,1.59699,1.5971,1.59677,1.59683,33100000.0
2005-05-19 00:51:00,1.59682,1.5971,1.59682,1.597,45800000.0
2005-05-19 00:52:00,1.59681,1.59688,1.59627,1.59637,43500000.0
2005-05-19 00:53:00,1.59595,1.59617,1.59595,1.59617,39300000.0
2005-05-19 00:54:00,1.59594,1.59638,1.59594,1.59633,23400000.0
2005-05-19 00:55:00,1.59639,1.59639,1.59602,1.59639,44200000.0
2005-05-19 00:56:00,1.59626,1.59638,1.59616,1.59617,46000000.0
2005-05-19 00:57:00,1.59631,1.59669,1.59629,1.5965,37900000.0
2005-05-19 00:58:00,1.597,1.5971,1.5969,1.597,41000000.0
2005-05-19 00:59:00,1.59672,1.59679,1.59641,1.59679,41000000.0
2005-05-19 01:00:00,1.59689,1.59697,1.59678,1.59678,32000000.0
2005-05-19 01:01:00,1.59668,1.59684,1.59617,1.59617,36600000.0
2005-05-19 01:02:00,1.59616,1.59619,1.59574,1.59574,42200000.0
2005-05-19 01:03:00,1.59609,1.59622,1.59591,1.59606,21800000.0
2005-05-19 01:04:00,1.59603,1.59614,1.59595,1.59595,47200000.0
2005-05-19 01:05:00,1.59578,1.59624,1.59574,1.59624,50600000.0
2005-05-19 01:06:00,1.59657,1.59663,1.59639,1.59663,39600000.0
2005-05-19 01:07:00,1.59665,1.5967,1.59643,1.59655,34200000.0
2005-05-19 01:08:00,1.5968,1.5969,1.5965,1.5966,23200000.0
2005-05-19 01:09:00,1.59634,1.59634,1.59566,1.59573,23200000.0
2005-05-19 01:10:00,1.59569,1.59588,1.59546,1.59573,39900000.0
2005-05-19 01:11:00,1.59569,1.5959,1.59569,1.5959,44900000.0
2005-05-19 01:12:00,1.59573,1.59581,1.59543,1.59565,17400000.0
2005-05-19 01:13:00,1.59605,1.59632,1.59592,1.59632,47900000.0
2005-05-19 01:14:00,1.59617,1.59632,1.59592,1.59606,20400000.0
2005-05-19 01:15:00,1.59615,1.59615,1.5958,1.5959,21000000.0
2005-05-19 01:16:00,1.59579,1.59596,1.59569,1.59596,41000000.0
2005-05-19 01:17:00,1.59609,1.59627,1.59598,1.59624,40100000.0
2005-05-19 01:18:00,1.59626,1.59626,1.5957,1.59598,41200000.0
2005-05-19 01:19:00,1.59632,1.59638,1.59614,1.59628,34600000.0
2005-05-19 01:20:00,1.59636,1.59649,1.59585,1.59649,32800000.0
2005-05-19 01:21:00,1.59631,1.59658,1.59631,1.59655,55400000.0
2005-05-19 01:22:00,1.59653,1.59655,1.59619,1.59652,30400000.0
2005-05-19 01:23:00,1.59646,1.59646,1.59615,1.59615,41400000.0
2005-05-19 01:24:00,1.59647,1.5965,1.59634,1.5965,23000000.0
2005-05-19 01:25:00,1.59641,1.59651,1.59615,1.59635,36200000.0
2005-05-19 01:26:00,1.59625,1.59656,1.59625,1.59656,24400000.0
2005-05-19 01:27:00,1.5966,1.59668,1.59645,1.59668,22600000.0
2005-05-19 01:29:00,1.59675,1.59675,1.59649,1.59656,24000000.0
2005-05-19 01:30:00,1.59659,1.5966,1.59621,1.59647,45600000.0
2005-05-19 01:31:00,1.59647,1.5967,1.59641,1.5967,27600000.0
2005-05-19 01:32:00,1.59662,1.59662,1.59632,1.59632,35600000.0
2005-05-19 01:33:00,1.59622,1.59638,1.59618,1.59638,31800000.0
2005-05-19 01:34:00,1.59636,1.59647,1.59595,1.59632,42800000.0
2005-05-19 01:35:00,1.59622,1.5963,1.59586,1.59586,42200000.0
2005-05-19 01:36:00,1.59612,1.59627,1.59612,1.59612,31000000.0
2005-05-19 01:37:00,1.59619,1.59636,1.59593,1.59633,30400000.0
2005-05-19 01:38:00,1.59627,1.59641,1.59606,1.59626,20600000.0
2005-05-19 01:39:00,1.5963,1.59642,1.59597,1.59633,50400000.0
2005-05-19 01:40:00,1.59627,1.59638,1.59622,1.59632,32900000.0
2005-05-19 01:41:00,1.59637,1.5966,1.59632,1.59651,67200000.0
2005-05-19 01:42:00,1.59655,1.59679,1.59642,1.59672,35000000.0
2005-05-19 01:43:00,1.59686,1.59686,1.59627,1.59673,36300000.0
2005-05-19 01:44:00,1.59681,1.59686,1.5965,1.59675,18400000.0
2005-05-19 01:45:00,1.5965,1.5965,1.59578,1.59616,41900000.0
2005-05-19 01:46:00,1.59669,1.59669,1.5957,1.5957,42000000.0
2005-05-19 01:47:00,1.5956,1.59602,1.5956,1.59596,30500000.0
2005-05-19 01:48:00,1.59637,1.59668,1.59616,1.5963,51000001.0
2005-05-19 01:49:00,1.59675,1.5969,1.59632,1.59678,21000000.0
2005-05-19 01:51:00,1.59681,1.59681,1.59657,1.5966,42200000.0
2005-05-19 01:52:00,1.5968,1.59685,1.5966,1.5966,25600000.0
2005-05-19 01:53:00,1.59676,1.59678,1.59666,1.59668,53100000.0
2005-05-19 01:54:00,1.59668,1.59678,1.59665,1.59673,40600000.0
2005-05-19 01:55:00,1.59668,1.59683,1.59658,1.59658,26600000.0
2005-05-19 01:56:00,1.59673,1.5969,1.59663,1.59666,38000000.0
2005-05-19 01:57:00,1.59668,1.59681,1.59661,1.59663,37600000.0
2005-05-19 01:58:00,1.59648,1.59648,1.59609,1.59621,23400000.0
2005-05-19 01:59:00,1.5966,1.59669,1.5965,1.59655,53600000.0
2005-05-19 02:00:00,1.59624,1.5966,1.59624,1.59639,35200000.0
2005-05-19 02:01:00,1.59631,1.59631,1.59606,1.59607,51900000.0
2005-05-19 02:02:00,1.5961,1.59658,1.5961,1.59651,131900000.0
2005-05-19 02:03:00,1.59667,1.59677,1.59657,1.59671,73000000.0
2005-05-19 02:04:00,1.59676,1.59676,1.59657,1.59657,54000000.0
2005-05-19 02:05:00,1.59634,1.59634,1.59613,1.59625,50800000.0
2005-05-19 02:06:00,1.5966,1.59664,1.59624,1.59663,91000000.0
2005-05-19 02:07:00,1.59665,1.59665,1.59583,1.59583,227300001.0
2005-05-19 02:08:00,1.59571,1.59609,1.59571,1.59571,48200000.0
2005-05-19 02:09:00,1.59536,1.59574,1.59524,1.59572,164300000.0
2005-05-19 02:10:00,1.59558,1.59595,1.59553,1.59563,127000000.0
2005-05-19 02:11:00,1.59564,1.59572,1.59564,1.59572,39100000.0
2005-05-19 02:12:00,1.59573,1.59585,1.59568,1.59573,58700000.0
2005-05-19 02:14:00,1.59569,1.59571,1.59541,1.59571,165100001.0
2005-05-19 02:15:00,1.59565,1.59595,1.59557,1.59591,246200001.0
2005-05-19 02:16:00,1.59585,1.59585,1.59511,1.59511,55900000.0
2005-05-19 02:17:00,1.59562,1.59618,1.59543,1.59551,208100000.0
2005-05-19 02:18:00,1.59554,1.59554,1.59471,1.5955,25500000.0
2005-05-19 02:19:00,1.59584,1.59591,1.59556,1.59564,39300000.0
2005-05-19 02:20:00,1.59555,1.59571,1.59542,1.59569,46600000.0
2005-05-19 02:21:00,1.59544,1.59601,1.59544,1.59601,61400000.0
2005-05-19 02:22:00,1.59595,1.59646,1.59595,1.59646,34600000.0
2005-05-19 02:23:00,1.59672,1.59678,1.59652,1.59657,52900000.0
2005-05-19 02:24:00,1.59658,1.59687,1.59656,1.59681,28400000.0
2005-05-19 02:25:00,1.59692,1.5971,1.59679,1.59687,120300000.0
2005-05-19 02:26:00,1.59679,1.59731,1.59679,1.59703,95400000.0
2005-05-19 02:27:00,1.59693,1.59696,1.59678,1.59683,52700000.0
2005-05-19 02:28:00,1.59683,1.59696,1.59681,1.59688,41200000.0
2005-05-19 02:29:00,1.59706,1.59724,1.59674,1.59724,59700000.0
2005-05-19 02:30:00,1.59746,1.59759,1.59712,1.59759,31000000.0
2005-05-19 02:31:00,1.59737,1.59766,1.59727,1.59763,51300000.0
2005-05-19 02:32:00,1.59791,1.59817,1.5977,1.59803,39600000.0
2005-05-19 02:33:00,1.59818,1.5984,1.59815,1.59822,178500000.0
2005-05-19 02:34:00,1.59866,1.59883,1.59839,1.59883,37100000.0
2005-05-19 02:35:00,1.59904,1.59919,1.59859,1.59871,78000000.0
2005-05-19 02:36:00,1.59895,1.59895,1.59836,1.59856,23200000.0
2005-05-19 02:37:00,1.59815,1.59822,1.59812,1.59812,120400000.0
2005-05-19 02:38:00,1.59823,1.59845,1.59818,1.59821,61400000.0
2005-05-19 02:39:00,1.59834,1.59834,1.59805,1.5981,21800000.0
2005-05-19 02:40:00,1.59824,1.59833,1.59812,1.59816,35600000.0
2005-05-19 02:41:00,1.59837,1.59855,1.59819,1.59819,30200000.0
2005-05-19 02:42:00,1.59815,1.59829,1.59808,1.59808,37600000.0
2005-05-19 02:43:00,1.59814,1.59837,1.59814,1.59837,29400000.0
2005-05-19 02:44:00,1.59834,1.59844,1.59822,1.59844,34800000.0
2005-05-19 02:45:00,1.59807,1.59832,1.59804,1.59819,37200000.0
2005-05-19 02:46:00,1.59805,1.59811,1.59785,1.59787,157000000.0
2005-05-19 02:47:00,1.59847,1.59866,1.59808,1.59856,206900001.0
2005-05-19 02:48:00,1.59823,1.59849,1.59815,1.59849,119600000.0
2005-05-19 02:49:00,1.59849,1.59913,1.59848,1.59874,59600000.0
2005-05-19 02:50:00,1.59883,1.59895,1.59851,1.59883,104600000.0
2005-05-19 02:51:00,1.59832,1.59841,1.59814,1.59827,78800000.0
2005-05-19 02:52:00,1.59846,1.59846,1.59825,1.59839,50500000.0
2005-05-19 02:53:00,1.59848,1.59861,1.5983,1.59839,32800000.0
2005-05-19 02:54:00,1.59831,1.599,1.59829,1.59889,46000000.0
2005-05-19 02:55:00,1.59907,1.59907,1.598,1.59814,40000000.0
2005-05-19 02:56:00,1.59844,1.59849,1.59829,1.59835,50400000.0
2005-05-19 02:57:00,1.59838,1.59842,1.59822,1.59827,37300000.0
2005-05-19 02:58:00,1.59855,1.59869,1.59837,1.59854,53600000.0
2005-05-19 02:59:00,1.59854,1.59876,1.59848,1.59856,74200000.0
2005-05-19 03:00:00,1.59857,1.5987,1.5985,1.59868,117800000.0
2005-05-19 03:01:00,1.59869,1.59869,1.59849,1.59858,52700000.0
2005-05-19 03:02:00,1.59859,1.59864,1.59846,1.59846,47200000.0
2005-05-19 03:03:00,1.59834,1.59845,1.59831,1.59845,65700000.0
2005-05-19 03:04:00,1.59819,1.59849,1.59788,1.59788,67300001.0
2005-05-19 03:05:00,1.59796,1.59809,1.59793,1.59807,60300000.0
2005-05-19 03:06:00,1.5981,1.59825,1.59805,1.59825,56600000.0
2005-05-19 03:07:00,1.59828,1.59861,1.59815,1.59848,81600000.0
2005-05-19 03:08:00,1.59837,1.59837,1.59794,1.59802,52600000.0
2005-05-19 03:09:00,1.59834,1.59855,1.59804,1.59855,37400000.0
2005-05-19 03:10:00,1.59827,1.59858,1.59824,1.59858,36000000.0
2005-05-19 03:11:00,1.59805,1.5981,1.59805,1.5981,23200000.0
2005-05-19 03:12:00,1.59825,1.59845,1.59799,1.59826,38500000.0
2005-05-19 03:13:00,1.59801,1.59838,1.59795,1.59832,48000000.0
2005-05-19 03:14:00,1.59825,1.59853,1.59806,1.59851,46400000.0
2005-05-19 03:15:00,1.59818,1.5987,1.59818,1.59867,34700000.0
2005-05-19 03:16:00,1.59851,1.59866,1.59823,1.59864,50500000.0
2005-05-19 03:17:00,1.59863,1.59883,1.59834,1.59859,57200001.0
2005-05-19 03:18:00,1.59832,1.59839,1.59804,1.59839,33200000.0
2005-05-19 03:19:00,1.59822,1.59859,1.59799,1.59859,47000001.0
2005-05-19 03:20:00,1.59841,1.59896,1.59841,1.59896,41400001.0
2005-05-19 03:21:00,1.59853,1.59853,1.59838,1.59841,37400000.0
2005-05-19 03:22:00,1.59852,1.59852,1.59834,1.59838,66400000.0
2005-05-19 03:23:00,1.59844,1.59853,1.59842,1.59853,79300001.0
2005-05-19 03:24:00,1.5984,1.5984,1.59821,1.59821,58500000.0
2005-05-19 03:25:00,1.59821,1.59821,1.59757,1.59761,23200000.0
2005-05-19 03:26:00,1.59762,1.59781,1.59762,1.59778,131400000.0
2005-05-19 03:27:00,1.59776,1.59776,1.59755,1.59762,111600000.0
2005-05-19 03:28:00,1.59717,1.59724,1.59691,1.59718,46000001.0
2005-05-19 03:29:00,1.59743,1.5976,1.5973,1.5976,42000000.0
2005-05-19 03:30:00,1.59769,1.59769,1.59734,1.59769,66100000.0
2005-05-19 03:31:00,1.59763,1.59789,1.59757,1.59781,37600001.0
2005-05-19 03:32:00,1.59783,1.59814,1.59783,1.59786,37300000.0
2005-05-19 03:33:00,1.59766,1.59792,1.59766,1.59784,49400000.0
2005-05-19 03:34:00,1.59806,1.59834,1.59784,1.59803,34600000.0
2005-05-19 03:35:00,1.59809,1.59809,1.59782,1.59801,69000000.0
2005-05-19 03:36:00,1.59815,1.5985,1.59795,1.5985,42600000.0
2005-05-19 03:37:00,1.59829,1.59829,1.59779,1.59821,32800000.0
2005-05-19 03:38:00,1.59828,1.59835,1.59805,1.59817,35800000.0
2005-05-19 03:40:00,1.59776,1.59835,1.59776,1.59807,124000001.0
2005-05-19 03:41:00,1.59788,1.59806,1.59779,1.59798,70100000.0
2005-05-19 03:42:00,1.59791,1.59804,1.59762,1.59762,77500000.0
2005-05-19 03:43:00,1.59781,1.59796,1.59781,1.59796,27800000.0
2005-05-19 03:44:00,1.59781,1.598,1.59774,1.59794,35600000.0
2005-05-19 03:45:00,1.59801,1.59832,1.59781,1.59832,54600001.0
2005-05-19 03:46:00,1.598,1.598,1.59771,1.59779,56200001.0
2005-05-19 03:47:00,1.5978,1.59791,1.59774,1.59774,27000000.0
2005-05-19 03:48:00,1.59809,1.59827,1.59795,1.59811,35400000.0
2005-05-19 03:49:00,1.5983,1.5984,1.5982,1.5983,120300000.0
2005-05-19 03:50:00,1.59802,1.59802,1.59767,1.59773,120300000.0
2005-05-19 03:51:00,1.598,1.598,1.59785,1.59789,44000000.0
2005-05-19 03:52:00,1.59787,1.59787,1.59743,1.59764,100100000.0
2005-05-19 03:53:00,1.59745,1.5977,1.59743,1.59761,49200000.0
2005-05-19 03:54:00,1.59772,1.59798,1.59762,1.59762,21000000.0
2005-05-19 03:55:00,1.59803,1.59816,1.59789,1.59815,36300000.0
2005-05-19 03:56:00,1.59803,1.59818,1.59793,1.59793,29200000.0
2005-05-19 03:57:00,1.59777,1.59793,1.59772,1.59782,153200000.0
2005-05-19 03:58:00,1.59779,1.59855,1.59779,1.59791,224400000.0
2005-05-19 03:59:00,1.59838,1.5986,1.59832,1.5985,151600001.0
2005-05-19 04:00:00,1.59847,1.59855,1.59835,1.59837,69000000.0
2005-05-19 04:01:00,1.59834,1.59859,1.59822,1.59857,171500002.0
2005-05-19 04:03:00,1.59823,1.59823,1.598,1.59823,76200000.0
2005-05-19 04:04:00,1.59801,1.59808,1.5978,1.59796,118500000.0
2005-05-19 04:05:00,1.59789,1.59863,1.59787,1.59839,194800002.0
2005-05-19 04:06:00,1.59797,1.59842,1.59797,1.59815,135000002.0
2005-05-19 04:07:00,1.59822,1.59822,1.59797,1.59799,134800000.0
2005-05-19 04:08:00,1.59822,1.59822,1.59742,1.59822,23400000.0
2005-05-19 04:10:00,1.59772,1.598,1.59714,1.598,93200000.0
2005-05-19 04:11:00,1.59831,1.59862,1.59819,1.59827,72200000.0
2005-05-19 04:12:00,1.59827,1.59863,1.59827,1.59863,81300000.0
2005-05-19 04:13:00,1.5987,1.59889,1.59869,1.59869,65600000.0
2005-05-19 04:14:00,1.59866,1.59868,1.59845,1.59868,92200000.0
2005-05-19 04:15:00,1.59865,1.5989,1.59854,1.5989,82800000.0
2005-05-19 04:16:00,1.59888,1.59907,1.59872,1.59881,71400000.0
2005-05-19 04:17:00,1.59855,1.59868,1.59854,1.59867,65200000.0
2005-05-19 04:18:00,1.59865,1.59886,1.59862,1.59873,121700000.0
2005-05-19 04:19:00,1.59867,1.59889,1.59867,1.59889,50400000.0
2005-05-19 04:20:00,1.59881,1.59887,1.59855,1.59855,164900000.0
2005-05-19 04:21:00,1.59865,1.59887,1.59862,1.59883,37400000.0
2005-05-19 04:22:00,1.59895,1.59947,1.59887,1.59947,47900000.0
2005-05-19 04:23:00,1.59921,1.59938,1.59921,1.59938,45800000.0
2005-05-19 04:24:00,1.59945,1.59957,1.59942,1.59957,122200000.0
2005-05-19 04:25:00,1.59941,1.59988,1.59934,1.59977,210000000.0
2005-05-19 04:26:00,1.59991,1.59991,1.59971,1.59976,119400000.0
2005-05-19 04:27:00,1.5996,1.59979,1.59956,1.59966,54400000.0
2005-05-19 04:28:00,1.5998,1.59995,1.5998,1.59989,49200000.0
2005-05-19 04:29:00,1.5997,1.60016,1.59966,1.60016,83300000.0
2005-05-19 04:30:00,1.59985,1.60033,1.59985,1.60009,99100000.0
2005-05-19 04:31:00,1.59994,1.60008,1.59974,1.60001,17200000.0
2005-05-19 04:32:00,1.60011,1.60011,1.5998,1.60006,32000000.0
2005-05-19 04:33:00,1.60023,1.60029,1.60012,1.6002,61200001.0
2005-05-19 04:34:00,1.60011,1.60012,1.6,1.60008,43800001.0
2005-05-19 04:35:00,1.59981,1.59987,1.5997,1.5997,38200000.0
2005-05-19 04:36:00,1.59996,1.60011,1.59935,1.60001,231300001.0
2005-05-19 04:37:00,1.59991,1.60012,1.59958,1.59972,118200001.0
2005-05-19 04:38:00,1.59974,1.5999,1.59971,1.59989,40800000.0
2005-05-19 04:39:00,1.59976,1.59991,1.59976,1.59979,47800000.0
2005-05-19 04:40:00,1.59951,1.59951,1.59858,1.5991,28000000.0
2005-05-19 04:41:00,1.59893,1.5992,1.59888,1.59916,43400000.0
2005-05-19 04:42:00,1.59904,1.59941,1.59902,1.59941,71500000.0
2005-05-19 04:43:00,1.59936,1.59936,1.59923,1.59928,59800000.0
2005-05-19 04:44:00,1.59928,1.59973,1.59928,1.59971,37400000.0
2005-05-19 04:45:00,1.59966,1.59971,1.59938,1.59949,67500000.0
2005-05-19 04:46:00,1.59922,1.59932,1.59913,1.59923,49000000.0
2005-05-19 04:47:00,1.59922,1.59975,1.59907,1.59975,106700000.0
2005-05-19 04:48:00,1.59935,1.59973,1.59935,1.59964,53000000.0
2005-05-19 04:49:00,1.59948,1.59948,1.59905,1.59912,75300000.0
2005-05-19 04:50:00,1.59947,1.59948,1.59926,1.59933,32200000.0
2005-05-19 04:51:00,1.59903,1.59903,1.59903,1.59903,25400000.0
2005-05-19 04:52:00,1.59906,1.5997,1.59906,1.59929,44600000.0
2005-05-19 04:53:00,1.59911,1.59933,1.59897,1.59914,37600000.0
2005-05-19 04:54:00,1.59903,1.59924,1.59903,1.59905,48500000.0
2005-05-19 04:55:00,1.59926,1.59946,1.59903,1.59946,46600001.0
2005-05-19 04:56:00,1.5993,1.59952,1.5993,1.59946,30100000.0
2005-05-19 04:57:00,1.59922,1.5997,1.59922,1.59928,57800000.0
2005-05-19 04:58:00,1.59928,1.5997,1.59928,1.59958,31600000.0
2005-05-19 04:59:00,1.5993,1.5996,1.5993,1.5993,136000001.0
2005-05-19 05:00:00,1.59984,1.59995,1.59979,1.5999,26400000.0
2005-05-19 05:01:00,1.59979,1.60004,1.59979,1.60004,30000000.0
2005-05-19 05:02:00,1.59994,1.60006,1.59974,1.59994,28400000.0
2005-05-19 05:03:00,1.59989,1.6002,1.59987,1.59998,134600000.0
2005-05-19 05:04:00,1.59998,1.60001,1.5999,1.60001,191200000.0
2005-05-19 05:05:00,1.59985,1.60006,1.59985,1.59999,165000001.0
2005-05-19 05:06:00,1.6001,1.6003,1.60005,1.6003,166000001.0
2005-05-19 05:07:00,1.60002,1.60011,1.59737,1.59864,341800000.0
2005-05-19 05:08:00,1.5998,1.59981,1.59936,1.59936,324000000.0
2005-05-19 05:09:00,1.59953,1.59984,1.59928,1.59945,219400000.0
2005-05-19 05:10:00,1.59964,1.59974,1.59954,1.59964,204000001.0
2005-05-19 05:11:00,1.59969,1.59982,1.59965,1.59972,132700000.0
2005-05-19 05:12:00,1.5998,1.59997,1.59972,1.59972,131800000.0
2005-05-19 05:13:00,1.59986,1.60005,1.59982,1.59982,155700000.0
2005-05-19 05:14:00,1.59971,1.59975,1.59961,1.5997,225000000.0
2005-05-19 05:16:00,1.59977,1.6,1.59969,1.59969,208700000.0
2005-05-19 05:17:00,1.59975,1.60001,1.5996,1.60001,144500000.0
2005-05-19 05:18:00,1.60004,1.60004,1.59979,1.59994,251000001.0
2005-05-19 05:20:00,1.59974,1.59989,1.59969,1.59979,274700000.0
2005-05-19 05:21:00,1.59971,1.60007,1.59969,1.59979,327100002.0
2005-05-19 05:22:00,1.59955,1.59973,1.59953,1.59961,240700001.0
2005-05-19 05:24:00,1.59956,1.59958,1.5994,1.5994,168800000.0
2005-05-19 05:26:00,1.59936,1.59939,1.59931,1.59936,118000000.0
2005-05-19 05:27:00,1.59961,1.59981,1.59922,1.59939,178900001.0
2005-05-19 05:28:00,1.59939,1.59939,1.59872,1.59904,231500001.0
2005-05-19 05:29:00,1.59924,1.59937,1.59899,1.59911,249200001.0
2005-05-19 05:30:00,1.59923,1.59936,1.59896,1.59896,158000000.0
2005-05-19 05:31:00,1.59884,1.59916,1.59869,1.59879,60600000.0
2005-05-19 05:32:00,1.59883,1.59911,1.59881,1.59906,143100000.0
2005-05-19 05:33:00,1.5989,1.5989,1.59866,1.59879,194800000.0
2005-05-19 05:34:00,1.59875,1.59901,1.59847,1.59857,251300001.0
2005-05-19 05:35:00,1.59868,1.59879,1.59862,1.59877,38100000.0
2005-05-19 05:36:00,1.59851,1.59872,1.59822,1.59872,220500001.0
2005-05-19 05:37:00,1.5988,1.59891,1.59862,1.59866,211700001.0
2005-05-19 05:38:00,1.59878,1.59898,1.59876,1.59893,166400000.0
2005-05-19 05:39:00,1.59879,1.59901,1.59857,1.59893,219600001.0
2005-05-19 05:40:00,1.59877,1.59902,1.59868,1.59901,263500000.0
2005-05-19 05:41:00,1.5992,1.5993,1.5991,1.5992,236800000.0
2005-05-19 05:42:00,1.599,1.59905,1.59885,1.5989,236800000.0
2005-05-19 05:43:00,1.59892,1.59911,1.59892,1.5991,78000000.0
2005-05-19 05:44:00,1.59924,1.59953,1.59923,1.59936,72900000.0
2005-05-19 05:45:00,1.59944,1.59972,1.59931,1.59935,127400001.0
2005-05-19 05:46:00,1.59938,1.59953,1.59933,1.59943,190300001.0
2005-05-19 05:47:00,1.59945,1.59957,1.59933,1.59957,240700001.0
2005-05-19 05:48:00,1.59941,1.59964,1.59935,1.59942,282400000.0
2005-05-19 05:49:00,1.59929,1.59942,1.59902,1.59905,206300000.0
2005-05-19 05:50:00,1.59906,1.59941,1.59906,1.59923,285100001.0
2005-05-19 05:51:00,1.59934,1.59947,1.59928,1.59929,165800000.0
2005-05-19 05:52:00,1.59941,1.59963,1.5994,1.59955,174400000.0
2005-05-19 05:53:00,1.5994,1.59949,1.59914,1.59923,119500000.0
2005-05-19 05:54:00,1.59938,1.59957,1.59924,1.59948,203400000.0
2005-05-19 05:56:00,1.5994,1.59965,1.59937,1.59944,171600002.0
2005-05-19 05:57:00,1.59931,1.59944,1.59929,1.59942,161500000.0
2005-05-19 05:58:00,1.59947,1.59947,1.59924,1.59924,145800001.0
2005-05-19 05:59:00,1.59941,1.5995,1.59926,1.59926,70200000.0
2005-05-19 06:00:00,1.59929,1.59947,1.59928,1.59945,238200000.0
2005-05-19 06:01:00,1.59965,1.59972,1.59937,1.59951,206800002.0
2005-05-19 06:02:00,1.59934,1.59951,1.59931,1.59938,243700000.0
2005-05-19 06:03:00,1.5994,1.59947,1.59924,1.59924,37400000.0
2005-05-19 06:04:00,1.59906,1.59921,1.59905,1.59911,152900000.0
2005-05-19 06:05:00,1.59915,1.59945,1.59915,1.59932,515300003.0
2005-05-19 06:06:00,1.59953,1.59968,1.59951,1.59953,67600000.0
2005-05-19 06:07:00,1.59948,1.59948,1.59924,1.5994,321200000.0
2005-05-19 06:08:00,1.5992,1.59944,1.59907,1.59919,541000001.0
2005-05-19 06:09:00,1.59941,1.59981,1.59935,1.59949,411000000.0
2005-05-19 06:10:00,1.59963,1.59963,1.59937,1.59941,351600001.0
2005-05-19 06:11:00,1.59922,1.59931,1.59914,1.59927,438200001.0
2005-05-19 06:12:00,1.59928,1.59953,1.59923,1.59948,288200001.0
2005-05-19 06:13:00,1.59938,1.59953,1.5992,1.5992,369300003.0
2005-05-19 06:15:00,1.59928,1.59937,1.59919,1.59925,182700002.0
2005-05-19 06:16:00,1.59905,1.59911,1.59892,1.59903,221000000.0
2005-05-19 06:17:00,1.59869,1.59882,1.59868,1.59868,200400000.0
2005-05-19 06:18:00,1.59867,1.59889,1.59861,1.59868,253600000.0
2005-05-19 06:19:00,1.5987,1.59901,1.5987,1.59892,199400000.0
2005-05-19 06:20:00,1.59887,1.59898,1.59871,1.5988,264800000.0
2005-05-19 06:21:00,1.59887,1.59894,1.59865,1.59883,231000000.0
2005-05-19 06:22:00,1.59882,1.59913,1.59882,1.59886,215800000.0
2005-05-19 06:23:00,1.59871,1.59891,1.59869,1.59891,249800000.0
2005-05-19 06:24:00,1.59892,1.59908,1.59886,1.59903,312400000.0
2005-05-19 06:25:00,1.59905,1.59912,1.59893,1.59897,243000000.0
2005-05-19 06:27:00,1.59893,1.599,1.59885,1.59895,341300004.0
2005-05-19 06:29:00,1.59892,1.59897,1.59869,1.59885,100100000.0
2005-05-19 06:30:00,1.59874,1.59902,1.59872,1.59893,267300002.0
2005-05-19 06:31:00,1.59897,1.59909,1.59885,1.59887,114700000.0
2005-05-19 06:32:00,1.59886,1.59898,1.59886,1.59895,178500000.0
2005-05-19 06:33:00,1.59898,1.59915,1.59895,1.59898,279400003.0
2005-05-19 06:34:00,1.59886,1.59898,1.59874,1.59891,251900000.0
2005-05-19 06:35:00,1.59875,1.59902,1.59867,1.59867,121200000.0
2005-05-19 06:36:00,1.59873,1.59906,1.59873,1.59901,109400001.0
2005-05-19 06:38:00,1.59899,1.59914,1.59875,1.59875,156300001.0
2005-05-19 06:39:00,1.59864,1.59877,1.59861,1.59864,38600000.0
2005-05-19 06:40:00,1.59865,1.5988,1.59859,1.59875,130800000.0
2005-05-19 06:41:00,1.59881,1.59904,1.59873,1.59904,185500000.0
2005-05-19 06:42:00,1.59911,1.59911,1.59881,1.5989,289000000.0
2005-05-19 06:43:00,1.59899,1.5992,1.59898,1.5992,144400000.0
2005-05-19 06:44:00,1.59916,1.59916,1.59871,1.59871,304900002.0
2005-05-19 06:45:00,1.59862,1.59883,1.59857,1.59883,204500001.0
2005-05-19 06:46:00,1.59888,1.59916,1.59886,1.59916,243900000.0
2005-05-19 06:47:00,1.59892,1.59894,1.59871,1.59878,206300000.0
2005-05-19 06:48:00,1.5987,1.59894,1.59866,1.59884,41200000.0
2005-05-19 06:49:00,1.59867,1.59887,1.59861,1.59869,298900002.0
2005-05-19 06:50:00,1.59879,1.59891,1.59866,1.59868,27800000.0
2005-05-19 06:51:00,1.59878,1.59878,1.59844,1.5987,37600000.0
2005-05-19 06:52:00,1.59845,1.59862,1.59838,1.59838,232100000.0
2005-05-19 06:53:00,1.59835,1.59871,1.59835,1.59854,236200000.0
2005-05-19 06:54:00,1.59856,1.59896,1.59853,1.59865,401000000.0
2005-05-19 06:55:00,1.59879,1.59895,1.59873,1.5989,385300001.0
2005-05-19 06:56:00,1.59901,1.59901,1.59883,1.59883,23400000.0
2005-05-19 06:57:00,1.59888,1.59893,1.59885,1.59886,78100000.0
2005-05-19 06:58:00,1.59884,1.59899,1.59875,1.59883,232800001.0
2005-05-19 06:59:00,1.59864,1.59886,1.5986,1.59875,333400000.0
2005-05-19 07:00:00,1.59894,1.599,1.59881,1.59881,127200000.0
2005-05-19 07:01:00,1.59873,1.59888,1.59873,1.59886,282700000.0
2005-05-19 07:02:00,1.59892,1.59901,1.5987,1.59874,364800001.0
2005-05-19 07:03:00,1.5987,1.59871,1.59857,1.5987,142900000.0
2005-05-19 07:04:00,1.59896,1.59905,1.59876,1.59878,320200001.0
2005-05-19 07:05:00,1.59888,1.59906,1.59882,1.59899,139600000.0
2005-05-19 07:06:00,1.59901,1.59906,1.59886,1.59899,266700003.0
2005-05-19 07:07:00,1.59897,1.59897,1.59862,1.59863,219400001.0
2005-05-19 07:08:00,1.59893,1.59913,1.59887,1.59903,260500001.0
2005-05-19 07:09:00,1.59882,1.59894,1.59855,1.59855,257100000.0
2005-05-19 07:10:00,1.59859,1.59891,1.59859,1.59891,480100000.0
2005-05-19 07:11:00,1.59851,1.59866,1.5984,1.5986,324000001.0
2005-05-19 07:12:00,1.5986,1.59875,1.59856,1.59873,325400000.0
2005-05-19 07:13:00,1.59879,1.59914,1.59879,1.59891,360500004.0
2005-05-19 07:14:00,1.59894,1.59894,1.59853,1.59853,516000001.0
2005-05-19 07:16:00,1.59868,1.59903,1.59868,1.59903,187000000.0
2005-05-19 07:17:00,1.59893,1.59893,1.59869,1.59871,204200001.0
2005-05-19 07:18:00,1.59877,1.59918,1.59877,1.599,464200002.0
2005-05-19 07:19:00,1.59904,1.59924,1.59895,1.5991,315800000.0
2005-05-19 07:20:00,1.59912,1.59912,1.59846,1.59871,445200001.0
2005-05-19 07:21:00,1.5985,1.59881,1.59843,1.59853,323000002.0
2005-05-19 07:22:00,1.59858,1.59886,1.59856,1.59873,316400000.0
2005-05-19 07:23:00,1.5989,1.599,1.5988,1.5989,260400000.0
2005-05-19 07:24:00,1.59884,1.59905,1.59877,1.59899,260400000.0
2005-05-19 07:25:00,1.59891,1.59908,1.59883,1.59891,399000004.0
2005-05-19 07:26:00,1.59892,1.59905,1.5987,1.59886,278200001.0
2005-05-19 07:27:00,1.59911,1.59926,1.59898,1.59926,160000000.0
2005-05-19 07:28:00,1.59928,1.59928,1.5991,1.59915,270100000.0
2005-05-19 07:29:00,1.59901,1.59901,1.5987,1.59873,210500000.0
2005-05-19 07:30:00,1.59874,1.5989,1.59871,1.5989,521300002.0
2005-05-19 07:31:00,1.5988,1.59889,1.59854,1.59861,257200001.0
2005-05-19 07:32:00,1.59861,1.59865,1.59834,1.59855,453300003.0
2005-05-19 07:33:00,1.5984,1.59864,1.59837,1.5985,403300000.0
2005-05-19 07:34:00,1.59859,1.59865,1.59846,1.59864,315700002.0
2005-05-19 07:35:00,1.59861,1.59873,1.59827,1.59873,271100000.0
2005-05-19 07:36:00,1.59878,1.59879,1.59837,1.59837,358800001.0
2005-05-19 07:37:00,1.59816,1.59831,1.59806,1.5982,210900002.0
2005-05-19 07:38:00,1.59812,1.59837,1.59812,1.59818,23000000.0
2005-05-19 07:39:00,1.59802,1.59832,1.598,1.59832,379700001.0
2005-05-19 07:40:00,1.59826,1.59849,1.59822,1.59835,322200001.0
2005-05-19 07:41:00,1.59825,1.59851,1.5982,1.59845,648400002.0
2005-05-19 07:42:00,1.59848,1.59856,1.59838,1.59841,274500000.0
2005-05-19 07:43:00,1.59841,1.59863,1.59837,1.59849,217700000.0
2005-05-19 07:44:00,1.59848,1.5985,1.59835,1.5984,425000000.0
2005-05-19 07:45:00,1.59851,1.59853,1.59806,1.59821,390000003.0
2005-05-19 07:46:00,1.59835,1.59852,1.59824,1.59839,456200001.0
2005-05-19 07:47:00,1.59832,1.5986,1.59824,1.59826,624300002.0
2005-05-19 07:48:00,1.59826,1.59859,1.59821,1.59832,777300000.0
2005-05-19 07:49:00,1.59849,1.59849,1.59813,1.59834,678100004.0
2005-05-19 07:50:00,1.59835,1.59856,1.59826,1.59833,656800002.0
2005-05-19 07:51:00,1.59841,1.59841,1.59806,1.59835,598100000.0
2005-05-19 07:52:00,1.59834,1.5984,1.59817,1.59823,431800001.0
2005-05-19 07:53:00,1.59833,1.59857,1.5982,1.59847,573400000.0
2005-05-19 07:54:00,1.5984,1.59856,1.59833,1.59843,386600001.0
2005-05-19 07:55:00,1.59862,1.59875,1.59856,1.59867,353000000.0
2005-05-19 07:57:00,1.59858,1.59878,1.59846,1.59856,634800000.0
2005-05-19 07:58:00,1.59864,1.59888,1.59858,1.59864,690000001.0
2005-05-19 07:59:00,1.59877,1.599,1.5987,1.59881,478200001.0
2005-05-19 08:00:00,1.5987,1.59906,1.59866,1.59894,402600001.0
2005-05-19 08:01:00,1.59896,1.59934,1.59886,1.59899,441400001.0
2005-05-19 08:02:00,1.59907,1.59925,1.59903,1.59923,243100000.0
2005-05-19 08:03:00,1.59929,1.59945,1.59918,1.59927,472200002.0
2005-05-19 08:04:00,1.59925,1.59944,1.59911,1.59943,411600000.0
2005-05-19 08:05:00,1.59961,1.59992,1.59956,1.5998,283400000.0
2005-05-19 08:06:00,1.59988,1.59988,1.59938,1.59958,715300002.0
2005-05-19 08:07:00,1.59947,1.59965,1.59941,1.59964,464200001.0
2005-05-19 08:08:00,1.59971,1.5998,1.59958,1.59976,359700000.0
2005-05-19 08:09:00,1.59973,1.59986,1.59949,1.59951,556800001.0
2005-05-19 08:10:00,1.59942,1.59983,1.59942,1.59978,585800001.0
2005-05-19 08:11:00,1.5997,1.5997,1.59935,1.59957,296500000.0
2005-05-19 08:12:00,1.59948,1.5996,1.59928,1.59956,370100001.0
2005-05-19 08:13:00,1.59956,1.59972,1.59933,1.59933,200700000.0
2005-05-19 08:14:00,1.59928,1.59941,1.59924,1.59924,127100000.0
2005-05-19 08:15:00,1.59914,1.59925,1.59904,1.59913,290900000.0
2005-05-19 08:16:00,1.59895,1.59902,1.59885,1.59888,271900001.0
2005-05-19 08:17:00,1.59896,1.59917,1.59895,1.59907,230700000.0
2005-05-19 08:18:00,1.59911,1.59932,1.59907,1.59915,178400000.0
2005-05-19 08:19:00,1.59926,1.5996,1.59924,1.5996,364300000.0
2005-05-19 08:20:00,1.59971,1.59981,1.59954,1.59954,263500000.0
2005-05-19 08:21:00,1.59958,1.59999,1.59958,1.59971,506900000.0
2005-05-19 08:22:00,1.59957,1.59986,1.59957,1.59969,362300001.0
2005-05-19 08:23:00,1.5996,1.59961,1.59944,1.59946,269700001.0
2005-05-19 08:24:00,1.59957,1.60016,1.59957,1.5998,435600001.0
2005-05-19 08:25:00,1.59993,1.59993,1.59962,1.59969,696500002.0
2005-05-19 08:26:00,1.59954,1.59962,1.59945,1.59947,373900002.0
2005-05-19 08:27:00,1.59965,1.59989,1.59952,1.59965,351600001.0
2005-05-19 08:28:00,1.59966,1.59981,1.59957,1.59967,565200001.0
2005-05-19 08:29:00,1.59958,1.59964,1.59939,1.59954,445300002.0
2005-05-19 08:30:00,1.59955,1.59974,1.59949,1.59964,440400000.0
2005-05-19 08:31:00,1.59967,1.59967,1.59941,1.59944,309000000.0
2005-05-19 08:32:00,1.59946,1.59967,1.5994,1.59958,271200000.0
2005-05-19 08:33:00,1.59958,1.59964,1.59948,1.59951,207000001.0
2005-05-19 08:34:00,1.59944,1.59945,1.59906,1.59918,633200001.0
2005-05-19 08:35:00,1.59926,1.59943,1.59914,1.59939,554800001.0
2005-05-19 08:36:00,1.59944,1.59975,1.59935,1.59951,447800002.0
2005-05-19 08:37:00,1.5994,1.59962,1.59939,1.5996,338000000.0
2005-05-19 08:38:00,1.59956,1.59969,1.59942,1.59965,334000002.0
2005-05-19 08:39:00,1.59966,1.59976,1.59949,1.59959,625900000.0
2005-05-19 08:40:00,1.59945,1.59979,1.59938,1.59938,342600001.0
2005-05-19 08:41:00,1.59954,1.59966,1.59931,1.59954,470000001.0
2005-05-19 08:42:00,1.59945,1.59977,1.59939,1.59949,550200004.0
2005-05-19 08:43:00,1.59965,1.60002,1.59952,1.59962,283200002.0
2005-05-19 08:44:00,1.59969,1.59985,1.59964,1.59974,516200003.0
2005-05-19 08:45:00,1.59984,1.60013,1.5997,1.59989,624700001.0
2005-05-19 08:46:00,1.60004,1.60004,1.59949,1.59983,743900003.0
2005-05-19 08:47:00,1.60002,1.60002,1.59978,1.59984,503300000.0
2005-05-19 08:48:00,1.59972,1.60014,1.59972,1.60006,379300000.0
2005-05-19 08:49:00,1.60007,1.60025,1.59994,1.60005,558800001.0
2005-05-19 08:50:00,1.60023,1.60023,1.59993,1.60007,515300002.0
2005-05-19 08:51:00,1.59998,1.60016,1.59973,1.59991,550800000.0
2005-05-19 08:52:00,1.59994,1.60007,1.59977,1.59986,589900002.0
2005-05-19 08:53:00,1.5999,1.5999,1.59948,1.5996,534800003.0
2005-05-19 08:54:00,1.59957,1.59978,1.59949,1.59963,739100001.0
2005-05-19 08:55:00,1.59962,1.59966,1.59927,1.5994,611500002.0
2005-05-19 08:56:00,1.59956,1.5999,1.59956,1.59982,525800001.0
2005-05-19 08:57:00,1.59987,1.60023,1.59985,1.6,467200000.0
2005-05-19 08:58:00,1.59989,1.60018,1.59974,1.60002,501800003.0
2005-05-19 08:59:00,1.59997,1.60009,1.59954,1.59967,302100000.0
2005-05-19 09:00:00,1.59959,1.59973,1.59944,1.59965,453600001.0
2005-05-19 09:01:00,1.59952,1.59992,1.59952,1.59974,383000001.0
2005-05-19 09:02:00,1.59969,1.59974,1.59941,1.59943,693100000.0
2005-05-19 09:03:00,1.59939,1.59947,1.59915,1.59916,529100002.0
2005-05-19 09:04:00,1.59936,1.59963,1.59894,1.59896,627900000.0
2005-05-19 09:05:00,1.59899,1.59923,1.59899,1.59908,592600000.0
2005-05-19 09:06:00,1.59907,1.59929,1.59893,1.59909,545600000.0
2005-05-19 09:07:00,1.59893,1.59896,1.59867,1.59892,354300000.0
2005-05-19 09:08:00,1.59892,1.59892,1.59878,1.5988,248800000.0
2005-05-19 09:09:00,1.5987,1.59897,1.59861,1.59897,361700001.0
2005-05-19 09:10:00,1.59895,1.59895,1.59856,1.59865,343100000.0
2005-05-19 09:11:00,1.59862,1.59892,1.59851,1.59855,585500000.0
2005-05-19 09:12:00,1.59869,1.599,1.59854,1.59856,451900000.0
2005-05-19 09:13:00,1.59864,1.59899,1.5984,1.5984,462900001.0
2005-05-19 09:14:00,1.59837,1.5987,1.59833,1.5987,359000003.0
2005-05-19 09:15:00,1.59872,1.5988,1.59841,1.59872,394200001.0
2005-05-19 09:16:00,1.59876,1.5989,1.59865,1.59873,506400001.0
2005-05-19 09:17:00,1.59862,1.59877,1.59849,1.59852,554400003.0
2005-05-19 09:18:00,1.59861,1.59898,1.59861,1.59866,164900000.0
2005-05-19 09:19:00,1.59886,1.59888,1.59854,1.59855,493100002.0
2005-05-19 09:20:00,1.59834,1.59864,1.59827,1.5985,290500003.0
2005-05-19 09:21:00,1.59863,1.59863,1.59829,1.5985,340100002.0
2005-05-19 09:22:00,1.59855,1.59862,1.5984,1.5984,370900002.0
2005-05-19 09:23:00,1.59862,1.59869,1.5985,1.59855,421500001.0
2005-05-19 09:24:00,1.59857,1.59874,1.59846,1.59846,286400000.0
2005-05-19 09:25:00,1.59851,1.59869,1.5984,1.59869,379200000.0
2005-05-19 09:26:00,1.59867,1.59902,1.59867,1.59885,518800001.0
2005-05-19 09:27:00,1.59884,1.59895,1.59869,1.59873,366200001.0
2005-05-19 09:28:00,1.59854,1.59861,1.59832,1.59838,507300001.0
2005-05-19 09:29:00,1.59832,1.59832,1.5979,1.59796,423200001.0
2005-05-19 09:30:00,1.59789,1.59821,1.59781,1.59789,744600003.0
2005-05-19 09:31:00,1.59788,1.59829,1.59788,1.59809,362600000.0
2005-05-19 09:32:00,1.59811,1.59822,1.59793,1.59822,452500001.0
2005-05-19 09:33:00,1.59822,1.59822,1.59803,1.5981,319600001.0
2005-05-19 09:34:00,1.5982,1.5982,1.59799,1.59802,485200001.0
2005-05-19 09:35:00,1.59788,1.59807,1.5978,1.59794,245700000.0
2005-05-19 09:36:00,1.59802,1.59817,1.59788,1.59807,331000000.0
2005-05-19 09:37:00,1.59823,1.59826,1.59795,1.59818,437000001.0
2005-05-19 09:38:00,1.59805,1.59826,1.59792,1.598,470900002.0
2005-05-19 09:39:00,1.59775,1.59793,1.59729,1.59766,415200001.0
2005-05-19 09:40:00,1.5976,1.59772,1.59751,1.59752,367500000.0
2005-05-19 09:41:00,1.59745,1.59773,1.59745,1.59767,515100002.0
2005-05-19 09:42:00,1.59766,1.5978,1.59748,1.59754,505300001.0
2005-05-19 09:43:00,1.59768,1.59801,1.59768,1.59784,286500001.0
2005-05-19 09:44:00,1.59772,1.59805,1.59767,1.5978,515300003.0
2005-05-19 09:45:00,1.59798,1.59802,1.59781,1.59794,498600001.0
2005-05-19 09:46:00,1.5979,1.59795,1.59779,1.59784,291800001.0
2005-05-19 09:47:00,1.59789,1.59806,1.59781,1.59799,349000000.0
2005-05-19 09:48:00,1.598,1.59808,1.59785,1.5979,382800002.0
2005-05-19 09:49:00,1.59791,1.59815,1.5978,1.59796,609700004.0
2005-05-19 09:50:00,1.59782,1.59795,1.59775,1.59792,464500001.0
2005-05-19 09:51:00,1.59779,1.59784,1.59753,1.59776,520000001.0
2005-05-19 09:52:00,1.59777,1.59799,1.59769,1.59774,471900001.0
2005-05-19 09:53:00,1.59764,1.59787,1.59754,1.59767,339300001.0
2005-05-19 09:54:00,1.59746,1.59789,1.59746,1.59776,529700001.0
2005-05-19 09:55:00,1.59777,1.59803,1.59771,1.59787,567800001.0
2005-05-19 09:56:00,1.59781,1.59796,1.59764,1.59773,399000000.0
2005-05-19 09:57:00,1.59776,1.59795,1.59766,1.59766,601800002.0
2005-05-19 09:58:00,1.59759,1.5976,1.59728,1.59733,783900003.0
2005-05-19 09:59:00,1.59746,1.59778,1.59736,1.59759,666300001.0
2005-05-19 10:00:00,1.59762,1.59785,1.59762,1.59772,265300000.0
2005-05-19 10:01:00,1.59791,1.59792,1.59755,1.59771,650600001.0
2005-05-19 10:02:00,1.59781,1.59801,1.59768,1.5979,639100003.0
2005-05-19 10:03:00,1.59787,1.59805,1.59782,1.59805,431700000.0
2005-05-19 10:04:00,1.59799,1.59799,1.59763,1.59787,378400000.0
2005-05-19 10:05:00,1.59756,1.5978,1.59756,1.59776,430500002.0
2005-05-19 10:06:00,1.59779,1.59793,1.59764,1.59772,503800000.0
2005-05-19 10:07:00,1.59761,1.59786,1.59756,1.59772,510700001.0
2005-05-19 10:08:00,1.59764,1.59784,1.59762,1.59769,425900000.0
2005-05-19 10:09:00,1.5978,1.59788,1.59754,1.59776,538500003.0
2005-05-19 10:10:00,1.59774,1.59781,1.59769,1.59777,383700003.0
2005-05-19 10:11:00,1.59779,1.59786,1.59769,1.59784,455100002.0
2005-05-19 10:12:00,1.59768,1.59768,1.59664,1.59671,413000001.0
2005-05-19 10:13:00,1.59719,1.59744,1.59705,1.59744,606900002.0
2005-05-19 10:14:00,1.59732,1.59739,1.59694,1.59701,605300003.0
2005-05-19 10:15:00,1.59708,1.59734,1.59707,1.5972,417400001.0
2005-05-19 10:16:00,1.5973,1.59745,1.59717,1.59745,361500000.0
2005-05-19 10:17:00,1.59734,1.59736,1.5969,1.59702,321400000.0
2005-05-19 10:18:00,1.59708,1.59726,1.59705,1.5972,415600001.0
2005-05-19 10:19:00,1.59727,1.59727,1.59711,1.59718,338800000.0
2005-05-19 10:20:00,1.5971,1.5971,1.59687,1.59688,509100002.0
2005-05-19 10:21:00,1.59689,1.59711,1.59685,1.59697,365200003.0
2005-05-19 10:22:00,1.59686,1.59709,1.59675,1.59685,315700000.0
2005-05-19 10:23:00,1.5966,1.59696,1.59656,1.5967,528300003.0
2005-05-19 10:24:00,1.59671,1.59686,1.59661,1.59672,476300000.0
2005-05-19 10:25:00,1.59664,1.59668,1.59636,1.59636,414000002.0
2005-05-19 10:26:00,1.59619,1.59619,1.59502,1.59502,548000000.0
2005-05-19 10:27:00,1.59517,1.59517,1.59483,1.59486,534000005.0
2005-05-19 10:28:00,1.59509,1.59559,1.59467,1.59506,627900001.0
2005-05-19 10:29:00,1.59468,1.59523,1.59468,1.59515,547000002.0
2005-05-19 10:30:00,1.59524,1.59571,1.59524,1.59564,644900000.0
2005-05-19 10:31:00,1.59535,1.59581,1.59535,1.59565,531500001.0
2005-05-19 10:32:00,1.59566,1.59611,1.59562,1.59591,556200004.0
2005-05-19 10:33:00,1.59588,1.59605,1.59563,1.59571,533400000.0
2005-05-19 10:34:00,1.59572,1.59572,1.5954,1.59559,433900002.0
2005-05-19 10:35:00,1.59555,1.59578,1.59529,1.59529,470700001.0
2005-05-19 10:36:00,1.59503,1.5952,1.59471,1.595,465500000.0
2005-05-19 10:37:00,1.59492,1.59511,1.5948,1.59511,528800001.0
2005-05-19 10:38:00,1.59534,1.59554,1.59509,1.59519,453400000.0
2005-05-19 10:39:00,1.5954,1.59554,1.5947,1.595,444500001.0
2005-05-19 10:40:00,1.59504,1.59536,1.59504,1.59525,326900000.0
2005-05-19 10:41:00,1.59469,1.59469,1.59404,1.59404,630200001.0
2005-05-19 10:42:00,1.59412,1.59421,1.59396,1.59412,376400000.0
2005-05-19 10:43:00,1.59429,1.59451,1.59415,1.59423,465700000.0
2005-05-19 10:44:00,1.59441,1.59471,1.59431,1.59469,595200000.0
2005-05-19 10:45:00,1.5949,1.595,1.59464,1.59479,542600002.0
2005-05-19 10:46:00,1.59475,1.59509,1.5947,1.59509,307700000.0
2005-05-19 10:47:00,1.59504,1.5951,1.59445,1.59449,341500002.0
2005-05-19 10:48:00,1.59438,1.59507,1.59418,1.59463,585700001.0
2005-05-19 10:49:00,1.59481,1.59489,1.59459,1.59466,347500000.0
2005-05-19 10:50:00,1.5945,1.59456,1.59408,1.59419,624900001.0
2005-05-19 10:51:00,1.59395,1.59479,1.59383,1.59479,497800000.0
2005-05-19 10:52:00,1.59484,1.59484,1.5946,1.59471,290500000.0
2005-05-19 10:53:00,1.59462,1.59466,1.59434,1.59448,396700001.0
2005-05-19 10:54:00,1.59449,1.59474,1.59445,1.59468,369700000.0
2005-05-19 10:55:00,1.59471,1.59481,1.59451,1.59456,460900000.0
2005-05-19 10:56:00,1.59455,1.59455,1.59423,1.5943,470500001.0
2005-05-19 10:57:00,1.59446,1.59464,1.5944,1.59451,362700001.0
2005-05-19 10:58:00,1.59458,1.5947,1.59431,1.59438,443500001.0
2005-05-19 10:59:00,1.59419,1.5946,1.59406,1.59428,911700001.0
2005-05-19 11:00:00,1.59438,1.59447,1.59413,1.59418,554100002.0
2005-05-19 11:01:00,1.59414,1.59443,1.59409,1.5942,549000001.0
2005-05-19 11:02:00,1.59417,1.59445,1.59404,1.59417,568100000.0
2005-05-19 11:03:00,1.59431,1.59447,1.59417,1.59438,239000000.0
2005-05-19 11:04:00,1.59421,1.59437,1.59369,1.59414,619700001.0
2005-05-19 11:05:00,1.59434,1.59459,1.59429,1.59453,487000003.0
2005-05-19 11:06:00,1.59457,1.59466,1.5944,1.5946,601200001.0
2005-05-19 11:07:00,1.59456,1.59472,1.5934,1.59359,256100000.0
2005-05-19 11:08:00,1.5937,1.59471,1.59358,1.59471,328500000.0
2005-05-19 11:09:00,1.59475,1.59507,1.59467,1.59488,413200002.0
2005-05-19 11:10:00,1.59497,1.59514,1.59487,1.59487,491100001.0
2005-05-19 11:11:00,1.59469,1.59499,1.59469,1.59479,509400001.0
2005-05-19 11:12:00,1.59466,1.59491,1.59455,1.5946,550900001.0
2005-05-19 11:13:00,1.59457,1.59471,1.5945,1.59463,451600002.0
2005-05-19 11:14:00,1.59451,1.59451,1.59381,1.59396,514400000.0
2005-05-19 11:15:00,1.59394,1.59445,1.59341,1.59445,520300003.0
2005-05-19 11:16:00,1.5946,1.59471,1.59441,1.59457,433700002.0
2005-05-19 11:17:00,1.59459,1.59479,1.59451,1.59451,408400001.0
2005-05-19 11:18:00,1.59483,1.59486,1.59456,1.59469,396900002.0
2005-05-19 11:19:00,1.59474,1.59492,1.59448,1.59475,417500002.0
2005-05-19 11:20:00,1.59469,1.59472,1.594,1.59404,653400004.0
2005-05-19 11:21:00,1.59423,1.5947,1.59415,1.5947,567000000.0
2005-05-19 11:22:00,1.5944,1.59472,1.59433,1.59472,546900001.0
2005-05-19 11:23:00,1.59457,1.59459,1.59421,1.59427,519900001.0
2005-05-19 11:24:00,1.59445,1.59493,1.59445,1.5946,486800001.0
2005-05-19 11:25:00,1.59487,1.59487,1.59468,1.59478,494400007.0
2005-05-19 11:26:00,1.59481,1.59498,1.59471,1.59498,542900000.0
2005-05-19 11:27:00,1.59498,1.59517,1.59479,1.59487,607100000.0
2005-05-19 11:28:00,1.59485,1.59485,1.5934,1.59462,347200000.0
2005-05-19 11:29:00,1.59436,1.59436,1.59367,1.59367,425700000.0
2005-05-19 11:30:00,1.59324,1.5939,1.59307,1.59381,432900000.0
2005-05-19 11:31:00,1.59361,1.59384,1.59299,1.59321,578700000.0
2005-05-19 11:32:00,1.59334,1.59391,1.59326,1.59391,427000001.0
2005-05-19 11:33:00,1.59416,1.59423,1.5936,1.5936,543200000.0
2005-05-19 11:34:00,1.59372,1.59392,1.5935,1.59369,657200003.0
2005-05-19 11:35:00,1.59377,1.59421,1.59377,1.59397,543500001.0
2005-05-19 11:36:00,1.59385,1.59398,1.59365,1.59378,557500001.0
2005-05-19 11:37:00,1.59363,1.59397,1.59363,1.5939,468200001.0
2005-05-19 11:38:00,1.59417,1.59434,1.59408,1.59415,547200001.0
2005-05-19 11:39:00,1.59425,1.59438,1.59388,1.59388,734100001.0
2005-05-19 11:40:00,1.59366,1.59378,1.59349,1.59353,682200003.0
2005-05-19 11:41:00,1.59334,1.59378,1.59322,1.59349,748100001.0
2005-05-19 11:42:00,1.59362,1.59362,1.59323,1.5934,598600002.0
2005-05-19 11:43:00,1.59302,1.59318,1.59285,1.59287,511600001.0
2005-05-19 11:44:00,1.59281,1.59281,1.59248,1.59267,625700001.0
2005-05-19 11:45:00,1.59262,1.59269,1.59236,1.5925,518500000.0
2005-05-19 11:46:00,1.5925,1.5925,1.59179,1.59213,508500001.0
2005-05-19 11:47:00,1.59193,1.59209,1.59171,1.59196,482000001.0
2005-05-19 11:48:00,1.59203,1.59218,1.59189,1.59203,581600001.0
2005-05-19 11:49:00,1.59191,1.59204,1.59168,1.59179,432200002.0
2005-05-19 11:50:00,1.59165,1.59165,1.59052,1.59081,360900000.0
2005-05-19 11:51:00,1.59057,1.59118,1.59057,1.59117,171700000.0
2005-05-19 11:52:00,1.59119,1.59144,1.5911,1.59144,227200000.0
2005-05-19 11:53:00,1.59109,1.59145,1.59104,1.59133,242100002.0
2005-05-19 11:54:00,1.59122,1.59171,1.5912,1.5915,316800001.0
2005-05-19 11:55:00,1.5917,1.59192,1.59167,1.59181,435600000.0
2005-05-19 11:56:00,1.59202,1.59255,1.59202,1.59247,403500001.0
2005-05-19 11:57:00,1.59222,1.59223,1.5918,1.59215,527500000.0
2005-05-19 11:58:00,1.59228,1.59252,1.5922,1.59223,455900001.0
2005-05-19 11:59:00,1.59226,1.59279,1.59213,1.59231,494300003.0
2005-05-19 12:00:00,1.59234,1.59254,1.59222,1.59232,540000000.0
2005-05-19 12:01:00,1.59224,1.59249,1.59215,1.5923,498300004.0
2005-05-19 12:02:00,1.59218,1.59237,1.59215,1.59237,405500001.0
2005-05-19 12:03:00,1.59226,1.59261,1.59219,1.59227,361800000.0
2005-05-19 12:04:00,1.59228,1.59254,1.59216,1.59216,395100003.0
2005-05-19 12:05:00,1.59254,1.59277,1.59248,1.59268,353700000.0
2005-05-19 12:06:00,1.59276,1.59325,1.59276,1.59324,371800002.0
2005-05-19 12:07:00,1.59346,1.59346,1.59309,1.59317,375000001.0
2005-05-19 12:08:00,1.59296,1.59297,1.59266,1.59296,542700000.0
2005-05-19 12:09:00,1.59311,1.5934,1.59306,1.59312,374600000.0
2005-05-19 12:10:00,1.59304,1.59334,1.59287,1.59296,314100001.0
2005-05-19 12:11:00,1.59292,1.5932,1.5928,1.5932,231100001.0
2005-05-19 12:12:00,1.59313,1.5933,1.59306,1.59324,219700002.0
2005-05-19 12:13:00,1.59304,1.59323,1.59296,1.59311,547000004.0
2005-05-19 12:14:00,1.59304,1.59345,1.59303,1.5934,624000003.0
2005-05-19 12:15:00,1.59329,1.59343,1.59312,1.59318,322200001.0
2005-05-19 12:16:00,1.59329,1.5934,1.59313,1.5932,402200002.0
2005-05-19 12:17:00,1.59308,1.59308,1.59282,1.59297,220200000.0
2005-05-19 12:18:00,1.59301,1.59307,1.59276,1.59304,343700000.0
2005-05-19 12:19:00,1.59327,1.59327,1.59294,1.59313,477100002.0
2005-05-19 12:20:00,1.59318,1.59324,1.59299,1.59312,456700001.0
2005-05-19 12:21:00,1.59343,1.59351,1.59323,1.59333,400800002.0
2005-05-19 12:22:00,1.59335,1.59347,1.59327,1.59332,296800001.0
2005-05-19 12:23:00,1.5936,1.5936,1.59302,1.59302,370100000.0
2005-05-19 12:24:00,1.59271,1.59342,1.59271,1.59313,677100002.0
2005-05-19 12:25:00,1.59324,1.59343,1.59305,1.59329,408900001.0
2005-05-19 12:26:00,1.5933,1.59356,1.59319,1.5935,460600000.0
2005-05-19 12:27:00,1.59309,1.59319,1.59285,1.59305,486100000.0
2005-05-19 12:28:00,1.59314,1.5934,1.59254,1.59328,533500000.0
2005-05-19 12:29:00,1.59329,1.59352,1.59318,1.59332,659000001.0
2005-05-19 12:30:00,1.59323,1.59323,1.59281,1.59281,616100000.0
2005-05-19 12:31:00,1.59294,1.59309,1.59243,1.59248,714200002.0
2005-05-19 12:32:00,1.59268,1.59291,1.59261,1.59266,593600000.0
2005-05-19 12:33:00,1.59278,1.59278,1.59255,1.59259,39200000.0
2005-05-19 12:34:00,1.59251,1.59274,1.59236,1.59249,569300001.0
2005-05-19 12:35:00,1.59273,1.59293,1.59263,1.59277,589400002.0
2005-05-19 12:36:00,1.59298,1.59352,1.59298,1.59352,396100001.0
2005-05-19 12:37:00,1.59363,1.59363,1.59309,1.59309,471300002.0
2005-05-19 12:38:00,1.59294,1.59338,1.59294,1.59324,779000003.0
2005-05-19 12:39:00,1.59334,1.59356,1.59322,1.59322,440300000.0
2005-05-19 12:40:00,1.59318,1.59346,1.59311,1.59338,579300002.0
2005-05-19 12:41:00,1.59337,1.59346,1.59327,1.59331,300000001.0
2005-05-19 12:42:00,1.59345,1.59373,1.59341,1.59373,343200001.0
2005-05-19 12:43:00,1.59378,1.59388,1.59358,1.59362,466600003.0
2005-05-19 12:44:00,1.59359,1.5937,1.59335,1.59355,413000002.0
2005-05-19 12:45:00,1.59336,1.59336,1.59242,1.59292,503600000.0
2005-05-19 12:46:00,1.5929,1.593,1.59283,1.59296,502000002.0
2005-05-19 12:47:00,1.59284,1.59288,1.59251,1.59281,418400000.0
2005-05-19 12:48:00,1.59276,1.59303,1.5927,1.59285,475300002.0
2005-05-19 12:49:00,1.59299,1.59303,1.59275,1.59285,492400001.0
2005-05-19 12:50:00,1.59299,1.59309,1.59279,1.59281,421500000.0
2005-05-19 12:51:00,1.59281,1.59319,1.59281,1.59297,406500000.0
2005-05-19 12:52:00,1.5928,1.59302,1.59272,1.59299,389000001.0
2005-05-19 12:53:00,1.59314,1.59335,1.59309,1.59325,250100001.0
2005-05-19 12:54:00,1.59316,1.59321,1.59291,1.59292,368300001.0
2005-05-19 12:55:00,1.5932,1.59334,1.59309,1.59312,425300001.0
2005-05-19 12:56:00,1.5932,1.5934,1.59309,1.59317,413600001.0
2005-05-19 12:57:00,1.59317,1.59326,1.5928,1.59282,513200000.0
2005-05-19 12:58:00,1.59305,1.59305,1.5927,1.5927,283900000.0
2005-05-19 12:59:00,1.59294,1.59305,1.59254,1.59305,717900002.0
2005-05-19 13:00:00,1.59285,1.59298,1.59268,1.59298,239000002.0
2005-05-19 13:01:00,1.59303,1.59314,1.59285,1.59289,295900001.0
2005-05-19 13:02:00,1.59281,1.59285,1.59248,1.59248,353800001.0
2005-05-19 13:03:00,1.59258,1.59268,1.59243,1.59249,465500003.0
2005-05-19 13:04:00,1.59254,1.59266,1.59237,1.5924,219000000.0
2005-05-19 13:05:00,1.59236,1.59241,1.59231,1.59231,175000000.0
2005-05-19 13:06:00,1.59242,1.5927,1.59237,1.59252,416600000.0
2005-05-19 13:07:00,1.59244,1.59264,1.59242,1.5926,319200001.0
2005-05-19 13:08:00,1.59289,1.59313,1.59289,1.59308,190200000.0
2005-05-19 13:09:00,1.59317,1.59372,1.59317,1.59348,291500000.0
2005-05-19 13:10:00,1.59304,1.59361,1.59304,1.59361,141700000.0
2005-05-19 13:11:00,1.59369,1.59386,1.59355,1.59381,431300002.0
2005-05-19 13:12:00,1.5938,1.59383,1.59358,1.59383,317200002.0
2005-05-19 13:13:00,1.59353,1.59361,1.59348,1.59353,357700003.0
2005-05-19 13:14:00,1.59338,1.59351,1.59337,1.59349,336700003.0
2005-05-19 13:15:00,1.59373,1.5941,1.59364,1.5941,425600000.0
2005-05-19 13:16:00,1.59409,1.5941,1.59374,1.59396,130200001.0
2005-05-19 13:17:00,1.59393,1.59393,1.5936,1.59367,116900000.0
2005-05-19 13:18:00,1.59347,1.59371,1.59346,1.59355,335300002.0
2005-05-19 13:19:00,1.59323,1.59338,1.59301,1.59335,318500001.0
2005-05-19 13:20:00,1.59333,1.59364,1.59331,1.59359,208800002.0
2005-05-19 13:21:00,1.59362,1.59362,1.59351,1.59353,151000000.0
2005-05-19 13:22:00,1.59353,1.59368,1.59344,1.59352,252400000.0
2005-05-19 13:23:00,1.5933,1.59358,1.59322,1.59358,327100000.0
2005-05-19 13:24:00,1.59364,1.59371,1.59353,1.59371,260000000.0
2005-05-19 13:25:00,1.59342,1.59359,1.59338,1.5934,161000000.0
2005-05-19 13:26:00,1.59334,1.59334,1.593,1.59325,234100000.0
2005-05-19 13:27:00,1.5933,1.59375,1.59309,1.59348,330200003.0
2005-05-19 13:28:00,1.59341,1.59355,1.59324,1.59355,532800002.0
2005-05-19 13:29:00,1.5935,1.59363,1.59324,1.59348,588100001.0
2005-05-19 13:30:00,1.59365,1.59368,1.59341,1.59358,555200001.0
2005-05-19 13:31:00,1.5936,1.59381,1.5935,1.59368,533000001.0
2005-05-19 13:32:00,1.59367,1.59379,1.59361,1.59379,212900000.0
2005-05-19 13:33:00,1.59373,1.59375,1.59347,1.59349,487200000.0
2005-05-19 13:34:00,1.59346,1.59363,1.59337,1.5935,275600000.0
2005-05-19 13:35:00,1.5937,1.59392,1.59359,1.59372,387300001.0
2005-05-19 13:36:00,1.59374,1.59374,1.5935,1.59358,488300000.0
2005-05-19 13:37:00,1.59353,1.59372,1.59349,1.59367,542100003.0
2005-05-19 13:38:00,1.5934,1.5935,1.5933,1.5934,309400002.0
2005-05-19 13:39:00,1.59367,1.59371,1.59348,1.59356,309400002.0
2005-05-19 13:40:00,1.5936,1.59401,1.5936,1.59375,395400000.0
2005-05-19 13:41:00,1.59382,1.59382,1.59351,1.59357,218500001.0
2005-05-19 13:42:00,1.59358,1.59366,1.59353,1.5936,154700000.0
2005-05-19 13:43:00,1.59358,1.59358,1.59326,1.59347,125900000.0
2005-05-19 13:44:00,1.59338,1.59378,1.59338,1.59376,266300000.0
2005-05-19 13:45:00,1.59387,1.59403,1.59353,1.59387,493700002.0
2005-05-19 13:46:00,1.59399,1.59441,1.59399,1.59406,475100000.0
2005-05-19 13:47:00,1.59395,1.59405,1.59369,1.59405,508200003.0
2005-05-19 13:48:00,1.59418,1.59418,1.59389,1.59415,248200000.0
2005-05-19 13:49:00,1.59436,1.59436,1.59414,1.5943,243300002.0
2005-05-19 13:50:00,1.5943,1.59431,1.59394,1.59394,316900000.0
2005-05-19 13:51:00,1.59415,1.59423,1.59392,1.59423,278900002.0
2005-05-19 13:52:00,1.59407,1.59442,1.59404,1.5943,422300001.0
2005-05-19 13:53:00,1.59429,1.5945,1.59405,1.59405,448200000.0
2005-05-19 13:54:00,1.59391,1.59427,1.59389,1.5942,409900001.0
2005-05-19 13:55:00,1.59426,1.59427,1.59405,1.59418,341000000.0
2005-05-19 13:56:00,1.59433,1.59491,1.59433,1.59454,373200000.0
2005-05-19 13:57:00,1.59444,1.5945,1.59423,1.59449,348600002.0
2005-05-19 13:58:00,1.59444,1.5946,1.59434,1.5946,236000000.0
2005-05-19 13:59:00,1.59444,1.59464,1.59422,1.59422,426400000.0
2005-05-19 14:00:00,1.59428,1.59454,1.59402,1.59454,280900001.0
2005-05-19 14:01:00,1.59455,1.59467,1.59438,1.59455,430300001.0
2005-05-19 14:02:00,1.5944,1.5944,1.59403,1.59413,313800000.0
2005-05-19 14:03:00,1.59409,1.59429,1.59397,1.59415,406700001.0
2005-05-19 14:04:00,1.59422,1.59449,1.59421,1.59429,436800001.0
2005-05-19 14:05:00,1.59439,1.59475,1.59437,1.59447,378400001.0
2005-05-19 14:06:00,1.5944,1.59454,1.59424,1.59441,353600000.0
2005-05-19 14:07:00,1.5945,1.59463,1.59425,1.59429,383900004.0
2005-05-19 14:08:00,1.59432,1.59456,1.59422,1.59422,375400001.0
2005-05-19 14:09:00,1.59427,1.59457,1.59427,1.59433,173200000.0
2005-05-19 14:10:00,1.59437,1.59471,1.5943,1.59466,283200002.0
2005-05-19 14:11:00,1.59465,1.59476,1.59449,1.59461,137700000.0
2005-05-19 14:12:00,1.59458,1.59471,1.59437,1.59449,221700000.0
2005-05-19 14:13:00,1.59441,1.59456,1.59438,1.59454,171400000.0
2005-05-19 14:14:00,1.59453,1.59504,1.59453,1.59497,220200000.0
2005-05-19 14:15:00,1.59495,1.59495,1.59438,1.59459,363600000.0
2005-05-19 14:16:00,1.59464,1.59496,1.59464,1.59481,221900000.0
2005-05-19 14:17:00,1.5948,1.59503,1.59463,1.59481,577900000.0
2005-05-19 14:18:00,1.59481,1.59494,1.59455,1.59487,401800001.0
2005-05-19 14:19:00,1.59482,1.59535,1.59482,1.59515,467300005.0
2005-05-19 14:20:00,1.59524,1.59537,1.59505,1.59518,233700002.0
2005-05-19 14:21:00,1.59513,1.59536,1.59502,1.59502,388900001.0
2005-05-19 14:22:00,1.5951,1.59522,1.59486,1.59505,611400000.0
2005-05-19 14:23:00,1.59531,1.59553,1.59526,1.5954,158000001.0
2005-05-19 14:24:00,1.59528,1.59549,1.59499,1.59506,438700000.0
2005-05-19 14:25:00,1.595,1.59535,1.59491,1.5951,587700000.0
2005-05-19 14:26:00,1.59498,1.59514,1.5948,1.59489,581600000.0
2005-05-19 14:27:00,1.59497,1.5956,1.59497,1.5956,408700002.0
2005-05-19 14:28:00,1.59544,1.59552,1.59469,1.59532,39800000.0
2005-05-19 14:29:00,1.59522,1.59536,1.59501,1.59536,52700000.0
2005-05-19 14:30:00,1.59454,1.59539,1.59306,1.59539,38300000.0
2005-05-19 14:31:00,1.59552,1.59575,1.59509,1.59536,44800000.0
2005-05-19 14:32:00,1.59608,1.59617,1.5958,1.59596,24400000.0
2005-05-19 14:33:00,1.59572,1.59572,1.59534,1.59537,29900000.0
2005-05-19 14:34:00,1.59515,1.5954,1.59513,1.5954,32600000.0
2005-05-19 14:35:00,1.59551,1.59556,1.5954,1.5954,25600000.0
2005-05-19 14:36:00,1.59566,1.59566,1.59515,1.59515,50400000.0
2005-05-19 14:37:00,1.59564,1.59565,1.59521,1.59565,29000000.0
2005-05-19 14:38:00,1.59561,1.59561,1.59515,1.59558,63400002.0
2005-05-19 14:39:00,1.59533,1.59627,1.59512,1.59608,37600000.0
2005-05-19 14:40:00,1.59603,1.59655,1.59592,1.59646,43000000.0
2005-05-19 14:41:00,1.59638,1.59638,1.59616,1.59628,71900001.0
2005-05-19 14:42:00,1.59616,1.59654,1.59596,1.59596,51000000.0
2005-05-19 14:43:00,1.59625,1.59645,1.59613,1.59613,46600001.0
2005-05-19 14:44:00,1.59574,1.59627,1.59574,1.5962,37400000.0
2005-05-19 14:45:00,1.59628,1.59646,1.59596,1.59629,49100000.0
2005-05-19 14:46:00,1.59625,1.59632,1.59604,1.59627,41100000.0
2005-05-19 14:47:00,1.59638,1.59638,1.59597,1.59622,31300000.0
2005-05-19 14:48:00,1.5963,1.59641,1.59583,1.59641,25400000.0
2005-05-19 14:49:00,1.59627,1.59657,1.59617,1.59624,48600000.0
2005-05-19 14:50:00,1.59612,1.59657,1.59612,1.59657,47400000.0
2005-05-19 14:51:00,1.59666,1.59673,1.59654,1.59654,48800000.0
2005-05-19 14:52:00,1.59642,1.59671,1.59638,1.59671,30200000.0
2005-05-19 14:53:00,1.59636,1.59636,1.5959,1.59597,25800000.0
2005-05-19 14:54:00,1.59617,1.5962,1.59569,1.59587,24200000.0
2005-05-19 14:55:00,1.59612,1.59625,1.59585,1.59588,40300000.0
2005-05-19 14:56:00,1.59592,1.59592,1.59545,1.59565,31800000.0
2005-05-19 14:57:00,1.59575,1.59578,1.59552,1.59568,38400000.0
2005-05-19 14:58:00,1.5954,1.59574,1.5954,1.59555,40200000.0
2005-05-19 14:59:00,1.59558,1.59562,1.59534,1.59553,40900000.0
2005-05-19 15:00:00,1.59538,1.59566,1.59511,1.59511,46500000.0
2005-05-19 15:01:00,1.5955,1.5955,1.59484,1.59507,35600000.0
2005-05-19 15:02:00,1.59515,1.59515,1.59482,1.59508,30000000.0
2005-05-19 15:03:00,1.59506,1.59509,1.59464,1.59484,42600000.0
2005-05-19 15:04:00,1.59467,1.59505,1.59467,1.595,42600000.0
2005-05-19 15:05:00,1.59502,1.59518,1.5949,1.59513,31200000.0
2005-05-19 15:06:00,1.59504,1.59518,1.59457,1.59506,47400001.0
2005-05-19 15:07:00,1.59518,1.59518,1.59477,1.59517,34300000.0
2005-05-19 15:08:00,1.59511,1.59519,1.59488,1.59503,42200000.0
2005-05-19 15:09:00,1.59471,1.59513,1.59461,1.59513,36500000.0
2005-05-19 15:10:00,1.59489,1.59489,1.59417,1.5943,64100000.0
2005-05-19 15:11:00,1.59451,1.59483,1.59451,1.5948,25800000.0
2005-05-19 15:12:00,1.5952,1.59553,1.59487,1.595,52300000.0
2005-05-19 15:13:00,1.59506,1.59546,1.59491,1.59546,39800000.0
2005-05-19 15:14:00,1.59506,1.59545,1.59506,1.59545,25800000.0
2005-05-19 15:15:00,1.59535,1.59543,1.59484,1.59518,38200000.0
2005-05-19 15:16:00,1.59507,1.59507,1.59482,1.59504,28100000.0
2005-05-19 15:17:00,1.59489,1.59494,1.59475,1.59494,51700000.0
2005-05-19 15:18:00,1.59502,1.59536,1.59491,1.59536,41800000.0
2005-05-19 15:19:00,1.59514,1.59519,1.59494,1.59498,37800000.0
2005-05-19 15:20:00,1.59492,1.5951,1.59485,1.59492,20600000.0
2005-05-19 15:21:00,1.59488,1.59488,1.59426,1.59457,25500000.0
2005-05-19 15:22:00,1.59467,1.59484,1.59443,1.59476,42800000.0
2005-05-19 15:23:00,1.59444,1.59487,1.59431,1.59487,36800001.0
2005-05-19 15:24:00,1.59511,1.59511,1.59469,1.59479,41200000.0
2005-05-19 15:25:00,1.59482,1.59486,1.59456,1.59463,28000000.0
2005-05-19 15:26:00,1.59483,1.59524,1.59473,1.59524,42400000.0
2005-05-19 15:27:00,1.59493,1.59509,1.59479,1.59509,36200000.0
2005-05-19 15:28:00,1.59502,1.59502,1.59454,1.59497,42100000.0
2005-05-19 15:29:00,1.59499,1.59517,1.59476,1.59505,61100001.0
2005-05-19 15:30:00,1.59509,1.59509,1.59467,1.59491,69000002.0
2005-05-19 15:31:00,1.59505,1.59507,1.59467,1.59482,51100000.0
2005-05-19 15:32:00,1.59491,1.59506,1.59463,1.59506,43900000.0
2005-05-19 15:33:00,1.59499,1.59511,1.59457,1.59511,101000000.0
2005-05-19 15:34:00,1.59502,1.59511,1.59486,1.59486,30200000.0
2005-05-19 15:35:00,1.59476,1.59489,1.59449,1.59449,29000000.0
2005-05-19 15:36:00,1.59492,1.59503,1.59469,1.59473,42200000.0
2005-05-19 15:37:00,1.59505,1.59538,1.59505,1.59538,56100000.0
2005-05-19 15:38:00,1.59525,1.59546,1.59498,1.59546,47000000.0
2005-05-19 15:39:00,1.59562,1.59565,1.59529,1.59531,36000000.0
2005-05-19 15:40:00,1.59555,1.59559,1.59507,1.59513,34200000.0
2005-05-19 15:41:00,1.59537,1.59537,1.59471,1.59529,39100000.0
2005-05-19 15:42:00,1.59468,1.5948,1.59457,1.5948,41200000.0
2005-05-19 15:43:00,1.59502,1.59534,1.59495,1.59534,47900000.0
2005-05-19 15:44:00,1.59542,1.59548,1.59505,1.59525,35600000.0
2005-05-19 15:45:00,1.59521,1.5954,1.59509,1.59509,53000000.0
2005-05-19 15:46:00,1.59507,1.59511,1.59501,1.59501,31600000.0
2005-05-19 15:48:00,1.5951,1.59527,1.59493,1.59503,37000000.0
2005-05-19 15:49:00,1.59487,1.59492,1.59464,1.5949,63200001.0
2005-05-19 15:50:00,1.59469,1.59489,1.59466,1.59469,50700000.0
2005-05-19 15:51:00,1.59457,1.59473,1.59436,1.59468,33200000.0
2005-05-19 15:52:00,1.59448,1.59465,1.59441,1.59465,71100000.0
2005-05-19 15:53:00,1.59451,1.59461,1.59442,1.59453,47000000.0
2005-05-19 15:54:00,1.59457,1.59474,1.59454,1.59454,33000000.0
2005-05-19 15:55:00,1.59478,1.59478,1.59429,1.59467,102800003.0
2005-05-19 15:56:00,1.59475,1.59497,1.59452,1.59471,18800000.0
2005-05-19 15:57:00,1.59441,1.59446,1.59402,1.59402,29400000.0
2005-05-19 15:58:00,1.5943,1.59457,1.59422,1.59457,20200000.0
2005-05-19 15:59:00,1.59439,1.59439,1.59312,1.59384,51600000.0
2005-05-19 16:00:00,1.59324,1.5941,1.59234,1.5941,26800000.0
2005-05-19 16:01:00,1.59437,1.59459,1.59417,1.59417,58800001.0
2005-05-19 16:02:00,1.59421,1.59444,1.59395,1.59444,16200000.0
2005-05-19 16:03:00,1.59426,1.59448,1.59426,1.59439,37800000.0
2005-05-19 16:04:00,1.59446,1.59465,1.59416,1.59416,42100000.0
2005-05-19 16:05:00,1.59418,1.5943,1.5939,1.59411,33400000.0
2005-05-19 16:06:00,1.59385,1.59411,1.59377,1.59393,38600000.0
2005-05-19 16:07:00,1.59398,1.59415,1.59398,1.59415,42800000.0
2005-05-19 16:08:00,1.59384,1.5941,1.59364,1.59398,40400000.0
2005-05-19 16:09:00,1.59404,1.59434,1.59396,1.59434,35000000.0
2005-05-19 16:10:00,1.59438,1.5948,1.59429,1.5948,38700000.0
2005-05-19 16:11:00,1.59449,1.59479,1.59443,1.59443,20600000.0
2005-05-19 16:12:00,1.59432,1.59457,1.59416,1.59424,52100000.0
2005-05-19 16:13:00,1.59445,1.59453,1.59435,1.59439,34700000.0
2005-05-19 16:14:00,1.59425,1.59449,1.59422,1.59448,101000000.0
2005-05-19 16:15:00,1.59419,1.5944,1.59398,1.5944,28000000.0
2005-05-19 16:16:00,1.59407,1.59437,1.59407,1.59429,35200000.0
2005-05-19 16:17:00,1.59417,1.59436,1.59414,1.59436,38000000.0
2005-05-19 16:18:00,1.59447,1.59447,1.59434,1.59442,33000000.0
2005-05-19 16:19:00,1.59444,1.59444,1.59405,1.59419,39000000.0
2005-05-19 16:20:00,1.59399,1.59438,1.5939,1.59416,63100000.0
2005-05-19 16:21:00,1.59424,1.59442,1.59418,1.59442,38600000.0
2005-05-19 16:22:00,1.59439,1.59439,1.59406,1.5942,73000000.0
2005-05-19 16:23:00,1.59423,1.59439,1.59405,1.59439,57100001.0
2005-05-19 16:24:00,1.59444,1.59448,1.59424,1.59427,32900000.0
2005-05-19 16:25:00,1.59429,1.59429,1.59347,1.59393,25600000.0
2005-05-19 16:26:00,1.59413,1.59413,1.59384,1.59384,46400000.0
2005-05-19 16:27:00,1.59383,1.59399,1.59368,1.59368,25600000.0
2005-05-19 16:28:00,1.59383,1.59383,1.59353,1.59361,44400000.0
2005-05-19 16:29:00,1.59379,1.59379,1.59356,1.59376,44600000.0
2005-05-19 16:30:00,1.59368,1.59374,1.59354,1.59368,47900000.0
2005-05-19 16:31:00,1.5938,1.59413,1.59374,1.59393,30600000.0
2005-05-19 16:32:00,1.59408,1.59408,1.59348,1.59376,61300000.0
2005-05-19 16:33:00,1.59379,1.59398,1.5936,1.59384,43500000.0
2005-05-19 16:34:00,1.59385,1.59421,1.59378,1.59404,40600000.0
2005-05-19 16:35:00,1.59394,1.59402,1.59378,1.59402,32800000.0
2005-05-19 16:36:00,1.59386,1.59402,1.59362,1.59384,36100000.0
2005-05-19 16:37:00,1.59387,1.59403,1.59369,1.59373,32400000.0
2005-05-19 16:38:00,1.59386,1.59394,1.59346,1.59376,50500000.0
2005-05-19 16:39:00,1.59378,1.59393,1.59358,1.59393,13600000.0
2005-05-19 16:40:00,1.59365,1.59375,1.59355,1.59369,37400000.0
2005-05-19 16:41:00,1.59324,1.59384,1.59324,1.59357,54300000.0
2005-05-19 16:42:00,1.59356,1.59356,1.59321,1.59321,41200000.0
2005-05-19 16:43:00,1.59302,1.59328,1.59293,1.59328,36200000.0
2005-05-19 16:44:00,1.59349,1.59365,1.59318,1.59361,47400000.0
2005-05-19 16:45:00,1.59328,1.5938,1.59323,1.5936,52900000.0
2005-05-19 16:46:00,1.59354,1.59361,1.59323,1.5936,40500000.0
2005-05-19 16:47:00,1.59354,1.59365,1.59335,1.59345,29800000.0
2005-05-19 16:48:00,1.59377,1.59377,1.59325,1.59352,26200000.0
2005-05-19 16:49:00,1.59356,1.59368,1.59341,1.59368,35700000.0
2005-05-19 16:50:00,1.5936,1.5936,1.59324,1.59341,49400000.0
2005-05-19 16:51:00,1.59333,1.59355,1.59323,1.59342,15600000.0
2005-05-19 16:52:00,1.59353,1.59353,1.59312,1.59335,73700001.0
2005-05-19 16:53:00,1.59349,1.59366,1.59335,1.59357,49800000.0
2005-05-19 16:54:00,1.59362,1.59403,1.5936,1.59403,35200000.0
2005-05-19 16:55:00,1.59383,1.59383,1.59353,1.59373,35200000.0
2005-05-19 16:56:00,1.59368,1.59371,1.59357,1.59367,30100000.0
2005-05-19 16:57:00,1.59366,1.59394,1.59356,1.59393,31800000.0
2005-05-19 16:58:00,1.59386,1.59392,1.59363,1.59363,31500000.0
2005-05-19 16:59:00,1.5937,1.594,1.59357,1.594,41000001.0
2005-05-19 17:00:00,1.59361,1.59426,1.59361,1.59426,33400000.0
2005-05-19 17:01:00,1.59433,1.59456,1.59414,1.59427,55500000.0
2005-05-19 17:02:00,1.59391,1.59414,1.59384,1.59411,17200000.0
2005-05-19 17:03:00,1.59405,1.59423,1.59405,1.59423,46400000.0
2005-05-19 17:04:00,1.59434,1.59434,1.59384,1.5941,30000000.0
2005-05-19 17:05:00,1.59401,1.59437,1.59373,1.59437,40000000.0
2005-05-19 17:06:00,1.59453,1.59457,1.59424,1.59447,38800000.0
2005-05-19 17:07:00,1.59438,1.59445,1.59407,1.59429,38500000.0
2005-05-19 17:08:00,1.59437,1.59478,1.59437,1.59478,36100000.0
2005-05-19 17:09:00,1.59459,1.59479,1.5944,1.59471,55600000.0
2005-05-19 17:10:00,1.59452,1.59496,1.5945,1.59496,41600000.0
2005-05-19 17:11:00,1.59502,1.5952,1.59487,1.5952,41500000.0
2005-05-19 17:12:00,1.59506,1.59509,1.59482,1.59509,35400000.0
2005-05-19 17:13:00,1.59493,1.59508,1.59467,1.59498,33000000.0
2005-05-19 17:14:00,1.59449,1.59482,1.59449,1.59455,48700000.0
2005-05-19 17:15:00,1.59486,1.59488,1.5945,1.5945,29200000.0
2005-05-19 17:16:00,1.59466,1.59478,1.5946,1.5946,30200000.0
2005-05-19 17:17:00,1.59447,1.59447,1.5938,1.59412,57200001.0
2005-05-19 17:18:00,1.59442,1.59442,1.59411,1.59439,52700000.0
2005-05-19 17:19:00,1.59426,1.59446,1.59416,1.59439,30400000.0
2005-05-19 17:20:00,1.59434,1.59434,1.59394,1.59412,31400000.0
2005-05-19 17:21:00,1.59449,1.59449,1.5937,1.59429,49000001.0
2005-05-19 17:22:00,1.5942,1.5944,1.59414,1.59423,47800000.0
2005-05-19 17:23:00,1.59391,1.59417,1.59391,1.59417,34300001.0
2005-05-19 17:24:00,1.5941,1.59417,1.59377,1.59395,29200000.0
2005-05-19 17:26:00,1.59394,1.59409,1.59389,1.594,50200001.0
2005-05-19 17:27:00,1.59429,1.59452,1.59429,1.59429,18600000.0
2005-05-19 17:28:00,1.59458,1.59462,1.59414,1.59422,37400000.0
2005-05-19 17:29:00,1.59431,1.59452,1.59399,1.59449,35200000.0
2005-05-19 17:30:00,1.59436,1.59436,1.5939,1.59423,46700000.0
2005-05-19 17:31:00,1.59417,1.59422,1.59407,1.59411,51000000.0
2005-05-19 17:32:00,1.59388,1.59428,1.59388,1.59425,28000000.0
2005-05-19 17:33:00,1.59464,1.59464,1.59417,1.59432,38000000.0
2005-05-19 17:34:00,1.59416,1.59439,1.59393,1.59439,24600000.0
2005-05-19 17:35:00,1.59413,1.59418,1.59399,1.59418,30000000.0
2005-05-19 17:36:00,1.59427,1.59456,1.59414,1.59431,62200000.0
2005-05-19 17:37:00,1.59439,1.5945,1.59374,1.59432,34600000.0
2005-05-19 17:38:00,1.59397,1.59415,1.59342,1.59342,39000000.0
2005-05-19 17:39:00,1.59357,1.59361,1.59346,1.59353,19400000.0
2005-05-19 17:40:00,1.59348,1.59375,1.59348,1.59358,32400000.0
2005-05-19 17:41:00,1.5936,1.5936,1.59337,1.5934,42200000.0
2005-05-19 17:42:00,1.59332,1.5935,1.59304,1.59343,28000000.0
2005-05-19 17:43:00,1.59347,1.59348,1.59317,1.59333,48600001.0
2005-05-19 17:44:00,1.5937,1.5938,1.5932,1.5935,29400000.0
2005-05-19 17:45:00,1.59319,1.59319,1.59284,1.59313,29400000.0
2005-05-19 17:46:00,1.59314,1.59314,1.59289,1.593,33200000.0
2005-05-19 17:47:00,1.59289,1.59312,1.59289,1.59297,28000000.0
2005-05-19 17:48:00,1.59292,1.59324,1.59268,1.59324,47800000.0
2005-05-19 17:49:00,1.59325,1.59325,1.59265,1.59299,36400000.0
2005-05-19 17:50:00,1.59297,1.59318,1.5927,1.59318,27800000.0
2005-05-19 17:51:00,1.5928,1.59301,1.59263,1.59296,35000000.0
2005-05-19 17:52:00,1.59334,1.59372,1.59334,1.59369,24000000.0
2005-05-19 17:53:00,1.59368,1.59389,1.59368,1.59383,31200000.0
2005-05-19 17:54:00,1.59372,1.59391,1.59335,1.59382,39100000.0
2005-05-19 17:55:00,1.59393,1.59405,1.59334,1.59405,46800000.0
2005-05-19 17:56:00,1.59386,1.59386,1.59341,1.59373,49800000.0
2005-05-19 17:57:00,1.59358,1.59374,1.59336,1.5936,31200000.0
2005-05-19 17:58:00,1.59371,1.59404,1.5937,1.59404,44300000.0
2005-05-19 17:59:00,1.59368,1.59429,1.59368,1.59368,56300000.0
2005-05-19 18:00:00,1.59355,1.59452,1.59322,1.5937,55000000.0
2005-05-19 18:01:00,1.59337,1.59382,1.59281,1.59323,34800000.0
2005-05-19 18:02:00,1.59319,1.59368,1.59316,1.59366,51400000.0
2005-05-19 18:03:00,1.5934,1.59364,1.59305,1.59305,40200000.0
2005-05-19 18:04:00,1.59307,1.59321,1.5923,1.5923,45400000.0
2005-05-19 18:05:00,1.5927,1.59277,1.59186,1.59189,32300000.0
2005-05-19 18:06:00,1.59211,1.5927,1.59191,1.5923,62800001.0
2005-05-19 18:07:00,1.59259,1.59267,1.59222,1.59267,52500000.0
2005-05-19 18:08:00,1.59273,1.59306,1.59261,1.593,49600000.0
2005-05-19 18:09:00,1.59306,1.59342,1.59301,1.59326,45000000.0
2005-05-19 18:10:00,1.5933,1.59363,1.59311,1.59353,20600000.0
2005-05-19 18:11:00,1.59372,1.59372,1.59337,1.59366,48200000.0
2005-05-19 18:12:00,1.59301,1.59312,1.59301,1.59306,29400000.0
2005-05-19 18:13:00,1.59314,1.59326,1.59275,1.59293,48200000.0
2005-05-19 18:14:00,1.59237,1.59301,1.59237,1.59296,35400000.0
2005-05-19 18:15:00,1.59291,1.59328,1.59274,1.59328,41600000.0
2005-05-19 18:16:00,1.59343,1.59392,1.59317,1.59392,29800000.0
2005-05-19 18:17:00,1.5938,1.59392,1.59328,1.59361,50500000.0
2005-05-19 18:18:00,1.59375,1.59399,1.59367,1.59399,37700000.0
2005-05-19 18:19:00,1.59399,1.59402,1.59375,1.59382,30200000.0
2005-05-19 18:20:00,1.59388,1.59461,1.59388,1.59434,51800001.0
2005-05-19 18:21:00,1.59432,1.59443,1.59395,1.59402,47600000.0
2005-05-19 18:22:00,1.59452,1.59452,1.59394,1.594,62700000.0
2005-05-19 18:23:00,1.59393,1.59416,1.59382,1.59416,25600000.0
2005-05-19 18:24:00,1.5941,1.59421,1.59396,1.59415,56900000.0
2005-05-19 18:25:00,1.59439,1.59439,1.59382,1.59406,42600000.0
2005-05-19 18:26:00,1.59408,1.59418,1.59391,1.59418,30600000.0
2005-05-19 18:27:00,1.59408,1.59448,1.59372,1.59412,33600000.0
2005-05-19 18:28:00,1.59377,1.59404,1.59375,1.59375,40400000.0
2005-05-19 18:29:00,1.59401,1.59424,1.59386,1.59416,44600000.0
2005-05-19 18:30:00,1.59422,1.59429,1.59403,1.59417,27800000.0
2005-05-19 18:31:00,1.59414,1.59414,1.59375,1.59404,25200000.0
2005-05-19 18:32:00,1.59413,1.59413,1.59372,1.59403,32800000.0
2005-05-19 18:33:00,1.59404,1.59404,1.59361,1.59366,51600000.0
2005-05-19 18:34:00,1.59381,1.59393,1.5937,1.59379,33000000.0
2005-05-19 18:35:00,1.59354,1.59372,1.5934,1.59372,52400000.0
2005-05-19 18:36:00,1.59351,1.5936,1.59311,1.59323,43800000.0
2005-05-19 18:37:00,1.59353,1.59361,1.59344,1.59355,36500000.0
2005-05-19 18:38:00,1.59347,1.59365,1.59333,1.59365,42000001.0
2005-05-19 18:39:00,1.59323,1.59357,1.59323,1.59357,30600000.0
2005-05-19 18:40:00,1.59321,1.59321,1.59299,1.59299,52800000.0
2005-05-19 18:41:00,1.59327,1.59351,1.59296,1.59299,37600000.0
2005-05-19 18:42:00,1.5934,1.59376,1.59323,1.59376,64800001.0
2005-05-19 18:43:00,1.59365,1.59373,1.59316,1.59339,29600000.0
2005-05-19 18:44:00,1.59328,1.5933,1.59311,1.59319,26600000.0
2005-05-19 18:45:00,1.5933,1.59339,1.5931,1.5931,27400000.0
2005-05-19 18:46:00,1.5933,1.59338,1.5932,1.5932,39100000.0
2005-05-19 18:48:00,1.59327,1.59357,1.59302,1.59334,30000000.0
2005-05-19 18:49:00,1.59321,1.59321,1.59264,1.59286,38000000.0
2005-05-19 18:50:00,1.59286,1.59287,1.59254,1.59274,39400000.0
2005-05-19 18:51:00,1.59309,1.59319,1.59281,1.593,56700000.0
2005-05-19 18:52:00,1.59288,1.59326,1.59288,1.59306,57200001.0
2005-05-19 18:53:00,1.59285,1.59324,1.59285,1.59298,42400000.0
2005-05-19 18:54:00,1.59298,1.59313,1.59259,1.59313,23000000.0
2005-05-19 18:55:00,1.59283,1.59314,1.59283,1.59306,37600000.0
2005-05-19 18:56:00,1.59258,1.59294,1.5924,1.5924,69000000.0
2005-05-19 18:57:00,1.59278,1.59312,1.59278,1.593,33200000.0
2005-05-19 18:58:00,1.59296,1.59307,1.59289,1.5929,37600000.0
2005-05-19 18:59:00,1.59292,1.59292,1.59224,1.59286,35000000.0
2005-05-19 19:00:00,1.59303,1.59309,1.59277,1.59305,37700000.0
2005-05-19 19:01:00,1.59322,1.59326,1.59294,1.59309,27800000.0
2005-05-19 19:02:00,1.59307,1.59307,1.59265,1.59284,37200000.0
2005-05-19 19:03:00,1.59279,1.59318,1.59277,1.59315,64700001.0
2005-05-19 19:04:00,1.59299,1.59312,1.59277,1.59297,36100000.0
2005-05-19 19:05:00,1.59295,1.59295,1.59267,1.59275,33200000.0
2005-05-19 19:06:00,1.5929,1.59299,1.5929,1.59298,41500000.0
2005-05-19 19:07:00,1.5929,1.59305,1.59275,1.59305,50800000.0
2005-05-19 19:08:00,1.59287,1.59289,1.59252,1.59254,52700000.0
2005-05-19 19:09:00,1.59263,1.59274,1.59235,1.59253,28000000.0
2005-05-19 19:10:00,1.59278,1.59295,1.59238,1.59238,58900000.0
2005-05-19 19:11:00,1.59272,1.593,1.59234,1.59234,43000000.0
2005-05-19 19:12:00,1.59237,1.5926,1.59231,1.59231,35400000.0
2005-05-19 19:13:00,1.59219,1.59228,1.59205,1.59225,46400000.0
2005-05-19 19:14:00,1.59221,1.5925,1.59204,1.5925,52800001.0
2005-05-19 19:15:00,1.59241,1.59241,1.592,1.59227,34500000.0
2005-05-19 19:16:00,1.59218,1.59235,1.59216,1.59226,40400000.0
2005-05-19 19:17:00,1.59233,1.59268,1.5922,1.59264,48400000.0
2005-05-19 19:18:00,1.5927,1.59281,1.59252,1.5928,31300000.0
2005-05-19 19:19:00,1.59273,1.5929,1.5924,1.5929,53400001.0
2005-05-19 19:20:00,1.59286,1.59302,1.59266,1.59283,28200000.0
2005-05-19 19:21:00,1.59297,1.59362,1.59297,1.59356,21200000.0
2005-05-19 19:22:00,1.59362,1.59381,1.59323,1.59342,39800000.0
2005-05-19 19:23:00,1.59327,1.59348,1.59297,1.59348,35200000.0
2005-05-19 19:24:00,1.59392,1.59401,1.59355,1.59399,60200000.0
2005-05-19 19:25:00,1.5938,1.5938,1.59349,1.59356,46900000.0
2005-05-19 19:26:00,1.59353,1.59369,1.59323,1.59354,42600000.0
2005-05-19 19:27:00,1.59353,1.59372,1.5931,1.59372,37100000.0
2005-05-19 19:28:00,1.59365,1.5938,1.5935,1.59365,25400000.0
2005-05-19 19:29:00,1.59326,1.59336,1.59283,1.59336,47500000.0
2005-05-19 19:30:00,1.59338,1.59338,1.59328,1.59328,26800000.0
2005-05-19 19:31:00,1.59311,1.59311,1.59266,1.59293,61900001.0
2005-05-19 19:32:00,1.59289,1.59296,1.59263,1.59277,30200000.0
2005-05-19 19:33:00,1.59252,1.59268,1.59246,1.59262,38900000.0
2005-05-19 19:34:00,1.59264,1.59295,1.59261,1.59287,66100000.0
2005-05-19 19:35:00,1.59299,1.59318,1.5928,1.59294,26800000.0
2005-05-19 19:36:00,1.59293,1.5932,1.59277,1.59289,54400000.0
2005-05-19 19:37:00,1.59305,1.59327,1.59257,1.59257,42800000.0
2005-05-19 19:38:00,1.59261,1.59312,1.59261,1.59299,31600000.0
2005-05-19 19:39:00,1.5931,1.59332,1.59303,1.59332,44400000.0
2005-05-19 19:40:00,1.59322,1.59322,1.59292,1.59296,58600000.0
2005-05-19 19:41:00,1.59298,1.59318,1.59292,1.59312,33400000.0
2005-05-19 19:42:00,1.593,1.59313,1.59279,1.59313,44800000.0
2005-05-19 19:43:00,1.59307,1.59307,1.5926,1.59282,40700000.0
2005-05-19 19:44:00,1.59288,1.59295,1.59281,1.59292,52200000.0
2005-05-19 19:45:00,1.59273,1.59278,1.59267,1.59267,29800000.0
2005-05-19 19:46:00,1.59243,1.59292,1.59243,1.59259,41800000.0
2005-05-19 19:47:00,1.59288,1.59315,1.5928,1.59309,40000000.0
2005-05-19 19:48:00,1.59337,1.59338,1.59315,1.59326,44300000.0
2005-05-19 19:49:00,1.59299,1.59318,1.59299,1.59305,31200000.0
2005-05-19 19:50:00,1.59271,1.59273,1.59247,1.59249,54600000.0
2005-05-19 19:51:00,1.59237,1.59237,1.59203,1.59229,44600000.0
2005-05-19 19:52:00,1.59209,1.59231,1.592,1.59217,28200000.0
2005-05-19 19:53:00,1.59214,1.59245,1.59214,1.59232,46400000.0
2005-05-19 19:54:00,1.59219,1.59224,1.59219,1.59219,21800000.0
2005-05-19 19:55:00,1.59205,1.59237,1.59205,1.59217,26800000.0
2005-05-19 19:56:00,1.59218,1.59234,1.59169,1.59179,30200000.0
2005-05-19 19:57:00,1.59216,1.59222,1.59176,1.59222,40700000.0
2005-05-19 19:58:00,1.59182,1.59234,1.5918,1.59222,32200000.0
2005-05-19 19:59:00,1.59222,1.59232,1.59215,1.59219,48000000.0
2005-05-19 20:00:00,1.59231,1.59231,1.59193,1.59196,42400000.0
2005-05-19 20:01:00,1.59246,1.59259,1.59234,1.59234,41000000.0
2005-05-19 20:02:00,1.59227,1.59251,1.59211,1.59219,29400000.0
2005-05-19 20:03:00,1.59212,1.59212,1.59177,1.59198,25300000.0
2005-05-19 20:04:00,1.59221,1.59227,1.59189,1.59209,54200000.0
2005-05-19 20:05:00,1.59215,1.59237,1.59214,1.59218,39900000.0
2005-05-19 20:06:00,1.59234,1.59254,1.59212,1.59238,31800000.0
2005-05-19 20:07:00,1.5924,1.59259,1.59227,1.59227,27400000.0
2005-05-19 20:08:00,1.5924,1.59242,1.59196,1.5923,19600000.0
2005-05-19 20:09:00,1.59229,1.59238,1.59228,1.59235,90100000.0
2005-05-19 20:10:00,1.59208,1.59249,1.59205,1.59225,51000000.0
2005-05-19 20:11:00,1.5924,1.59246,1.59228,1.59237,37000000.0
2005-05-19 20:12:00,1.59226,1.59226,1.59168,1.59215,38000000.0
2005-05-19 20:13:00,1.59208,1.59208,1.59184,1.59195,24200000.0
2005-05-19 20:14:00,1.59186,1.59198,1.59135,1.59193,34800000.0
2005-05-19 20:15:00,1.59184,1.59196,1.59168,1.59196,26800000.0
2005-05-19 20:16:00,1.59176,1.59192,1.59137,1.59148,61100001.0
2005-05-19 20:17:00,1.59134,1.59139,1.59084,1.59139,36800000.0
2005-05-19 20:18:00,1.59151,1.59151,1.59129,1.59133,39800000.0
2005-05-19 20:19:00,1.59153,1.59153,1.5911,1.59143,58300000.0
2005-05-19 20:20:00,1.59145,1.59145,1.59117,1.59141,26200000.0
2005-05-19 20:21:00,1.59123,1.59135,1.59122,1.59128,39600000.0
2005-05-19 20:22:00,1.59129,1.59133,1.5909,1.59102,33400000.0
2005-05-19 20:23:00,1.59097,1.59125,1.59091,1.59125,48400000.0
2005-05-19 20:24:00,1.59137,1.59137,1.591,1.591,32000000.0
2005-05-19 20:25:00,1.59148,1.59151,1.59125,1.5913,51800000.0
2005-05-19 20:26:00,1.59147,1.59154,1.59106,1.59128,55100000.0
2005-05-19 20:27:00,1.59139,1.59146,1.591,1.59118,50700000.0
2005-05-19 20:28:00,1.59126,1.59141,1.59119,1.59141,25800000.0
2005-05-19 20:29:00,1.59127,1.59127,1.59054,1.5909,39600000.0
2005-05-19 20:30:00,1.59111,1.59118,1.59088,1.59118,50400000.0
2005-05-19 20:31:00,1.59114,1.5912,1.59079,1.59117,44600000.0
2005-05-19 20:32:00,1.59085,1.591,1.59043,1.59084,36400000.0
2005-05-19 20:33:00,1.59088,1.59088,1.59064,1.59083,40900000.0
2005-05-19 20:34:00,1.59074,1.59092,1.59058,1.59081,51800000.0
2005-05-19 20:35:00,1.59102,1.59103,1.59066,1.59066,38000000.0
2005-05-19 20:36:00,1.59084,1.59113,1.59082,1.59099,43000000.0
2005-05-19 20:37:00,1.59134,1.59134,1.59079,1.59103,33500000.0
2005-05-19 20:38:00,1.59118,1.59127,1.59093,1.59127,25600000.0
2005-05-19 20:39:00,1.5912,1.59147,1.59114,1.5912,42000000.0
2005-05-19 20:40:00,1.59106,1.59139,1.59106,1.5912,40300000.0
2005-05-19 20:41:00,1.59124,1.59139,1.5911,1.59139,57300000.0
2005-05-19 20:42:00,1.59142,1.59148,1.59106,1.59148,52300001.0
2005-05-19 20:43:00,1.59145,1.5916,1.59125,1.59125,29200000.0
2005-05-19 20:44:00,1.59186,1.59186,1.59144,1.59178,30600000.0
2005-05-19 20:45:00,1.59163,1.59225,1.59163,1.59225,50900000.0
2005-05-19 20:46:00,1.59253,1.59253,1.59204,1.59244,47200001.0
2005-05-19 20:47:00,1.59224,1.59224,1.59147,1.59209,39600000.0
2005-05-19 20:48:00,1.59198,1.59209,1.59139,1.59161,31400000.0
2005-05-19 20:49:00,1.5914,1.59146,1.59109,1.59121,28000000.0
2005-05-19 20:50:00,1.59131,1.59131,1.59103,1.59127,48800000.0
2005-05-19 20:51:00,1.59101,1.59104,1.5908,1.59083,31000000.0
2005-05-19 20:52:00,1.59053,1.59087,1.59037,1.59086,30400000.0
2005-05-19 20:53:00,1.5907,1.59082,1.59055,1.59067,34000000.0
2005-05-19 20:54:00,1.59032,1.59084,1.59032,1.59071,55000000.0
2005-05-19 20:55:00,1.59067,1.59085,1.59048,1.59085,24400000.0
2005-05-19 20:56:00,1.59072,1.59092,1.59062,1.59092,19800000.0
2005-05-19 20:57:00,1.59083,1.59083,1.5905,1.59064,26800000.0
2005-05-19 20:58:00,1.5909,1.5909,1.59068,1.59074,47200000.0
2005-05-19 20:59:00,1.5907,1.59115,1.59058,1.59115,36400000.0
2005-05-19 21:00:00,1.59086,1.59121,1.59084,1.59106,23200000.0
2005-05-19 21:01:00,1.59098,1.59126,1.59058,1.59058,32700000.0
2005-05-19 21:02:00,1.59101,1.59116,1.5905,1.59097,50400000.0
2005-05-19 21:03:00,1.59087,1.59087,1.59057,1.59057,28200000.0
2005-05-19 21:04:00,1.59065,1.59065,1.59043,1.5906,42500000.0
2005-05-19 21:05:00,1.5903,1.59094,1.5903,1.59081,42000000.0
2005-05-19 21:06:00,1.59067,1.59067,1.59015,1.59045,31800000.0
2005-05-19 21:07:00,1.59065,1.59065,1.59044,1.5905,31900000.0
2005-05-19 21:08:00,1.59046,1.59062,1.59038,1.59062,25400000.0
2005-05-19 21:09:00,1.59062,1.59073,1.59047,1.59067,40200000.0
2005-05-19 21:10:00,1.59073,1.59087,1.59062,1.5907,35900000.0
2005-05-19 21:11:00,1.59054,1.59082,1.59032,1.59049,27800000.0
2005-05-19 21:12:00,1.59067,1.59099,1.59067,1.59093,44200000.0
2005-05-19 21:13:00,1.59108,1.59134,1.59108,1.59116,65800000.0
2005-05-19 21:14:00,1.59106,1.59149,1.59084,1.59136,39000000.0
2005-05-19 21:15:00,1.59139,1.59176,1.59139,1.59163,29000000.0
2005-05-19 21:16:00,1.59111,1.59161,1.59111,1.59154,28000000.0
2005-05-19 21:17:00,1.59138,1.59138,1.59089,1.59089,44800000.0
2005-05-19 21:18:00,1.59141,1.59141,1.59063,1.59109,61000001.0
2005-05-19 21:19:00,1.59127,1.59146,1.59126,1.59132,30800000.0
2005-05-19 21:20:00,1.5916,1.5917,1.5915,1.5916,39000000.0
2005-05-19 21:21:00,1.59133,1.59158,1.59133,1.59146,39000000.0
2005-05-19 21:23:00,1.59125,1.59125,1.59079,1.59079,55200001.0
2005-05-19 21:24:00,1.59126,1.59155,1.59114,1.59126,51600000.0
2005-05-19 21:25:00,1.59146,1.59166,1.59124,1.59124,36000000.0
2005-05-19 21:26:00,1.59143,1.5915,1.59123,1.59128,29200000.0
2005-05-19 21:27:00,1.59136,1.5914,1.59128,1.59128,30200000.0
2005-05-19 21:28:00,1.59128,1.59147,1.59128,1.59144,25200000.0
2005-05-19 21:29:00,1.59155,1.59189,1.59147,1.59183,40400000.0
2005-05-19 21:30:00,1.59219,1.59219,1.59199,1.59199,29400000.0
2005-05-19 21:31:00,1.59224,1.59226,1.59203,1.59225,40000000.0
2005-05-19 21:32:00,1.59235,1.59238,1.59217,1.59219,42100000.0
2005-05-19 21:33:00,1.59236,1.59258,1.59236,1.5925,37800000.0
2005-05-19 21:34:00,1.59247,1.59247,1.59219,1.59222,42000000.0
2005-05-19 21:35:00,1.59219,1.59231,1.59197,1.59231,32600000.0
2005-05-19 21:36:00,1.59229,1.59229,1.59187,1.59205,25600000.0
2005-05-19 21:37:00,1.59204,1.59208,1.59195,1.59208,36400000.0
2005-05-19 21:38:00,1.59198,1.59198,1.59176,1.59181,35400000.0
2005-05-19 21:39:00,1.59165,1.59192,1.59165,1.59178,41400000.0
2005-05-19 21:40:00,1.59174,1.59183,1.59163,1.59171,27800000.0
2005-05-19 21:41:00,1.5916,1.5916,1.5913,1.59143,42200000.0
2005-05-19 21:42:00,1.5915,1.59161,1.59106,1.59106,42400000.0
2005-05-19 21:43:00,1.59134,1.59156,1.5912,1.59156,40400000.0
2005-05-19 21:44:00,1.59148,1.59192,1.59148,1.5918,41500000.0
2005-05-19 21:45:00,1.592,1.59214,1.592,1.59204,25800000.0
2005-05-19 21:46:00,1.59175,1.59184,1.59153,1.59153,31200000.0
2005-05-19 21:47:00,1.59136,1.59173,1.59136,1.59152,18800000.0
2005-05-19 21:48:00,1.59156,1.59156,1.59093,1.59114,56100000.0
2005-05-19 21:49:00,1.59123,1.59126,1.59104,1.59109,37600000.0
2005-05-19 21:50:00,1.59116,1.59116,1.59065,1.59079,63300001.0
2005-05-19 21:51:00,1.59062,1.59088,1.59062,1.59088,39600000.0
2005-05-19 21:52:00,1.59077,1.59092,1.59033,1.59041,33300000.0
2005-05-19 21:53:00,1.59023,1.59063,1.59023,1.59048,27700000.0
2005-05-19 21:54:00,1.59028,1.59093,1.59028,1.59093,65000001.0
2005-05-19 21:55:00,1.59086,1.59088,1.59053,1.59088,44400000.0
2005-05-19 21:56:00,1.59079,1.5911,1.59079,1.59106,55400000.0
2005-05-19 21:57:00,1.59117,1.59143,1.59091,1.59126,25800000.0
2005-05-19 21:58:00,1.59117,1.59126,1.59102,1.59107,27600000.0
2005-05-19 21:59:00,1.59103,1.59106,1.59069,1.59069,45900000.0
2005-05-19 22:00:00,1.59092,1.59103,1.59092,1.591,42400000.0
2005-05-19 22:01:00,1.59074,1.59088,1.59039,1.59074,50200000.0
2005-05-19 22:02:00,1.59084,1.59098,1.59068,1.59068,27600000.0
2005-05-19 22:03:00,1.59079,1.59079,1.59051,1.59077,30400000.0
2005-05-19 22:04:00,1.5907,1.59084,1.59042,1.59079,23400000.0
2005-05-19 22:05:00,1.5908,1.5908,1.5905,1.59071,44000000.0
2005-05-19 22:06:00,1.59054,1.59054,1.59016,1.59042,51800000.0
2005-05-19 22:07:00,1.59037,1.59063,1.59037,1.59039,29000000.0
2005-05-19 22:08:00,1.59028,1.59075,1.59028,1.59052,62000002.0
2005-05-19 22:09:00,1.59037,1.59047,1.59009,1.5903,22600000.0
2005-05-19 22:11:00,1.5906,1.59089,1.5906,1.59068,24400000.0
2005-05-19 22:12:00,1.59072,1.59073,1.59043,1.59043,55200000.0
2005-05-19 22:13:00,1.59053,1.59066,1.59053,1.59064,47000001.0
2005-05-19 22:14:00,1.5905,1.59072,1.59037,1.59037,39100000.0
2005-05-19 22:15:00,1.59061,1.59075,1.59046,1.59059,44200000.0
2005-05-19 22:16:00,1.59049,1.59074,1.59037,1.59037,39600000.0
2005-05-19 22:17:00,1.59064,1.59083,1.5905,1.59075,25600000.0
2005-05-19 22:18:00,1.59095,1.59102,1.5909,1.59091,32800000.0
2005-05-19 22:19:00,1.59058,1.59078,1.59056,1.59056,34300000.0
2005-05-19 22:20:00,1.59053,1.59061,1.59036,1.59059,43100000.0
2005-05-19 22:21:00,1.59031,1.59049,1.58993,1.59037,43400000.0
2005-05-19 22:22:00,1.59051,1.59055,1.59032,1.5905,47200000.0
2005-05-19 22:23:00,1.59068,1.59076,1.59058,1.59058,23000000.0
2005-05-19 22:24:00,1.59074,1.59086,1.59059,1.59083,42200000.0
2005-05-19 22:25:00,1.59062,1.59076,1.59055,1.59076,28200000.0
2005-05-19 22:26:00,1.59072,1.59104,1.59072,1.59104,28000000.0
2005-05-19 22:27:00,1.59085,1.59086,1.59043,1.59068,32800000.0
2005-05-19 22:28:00,1.59052,1.59074,1.59049,1.59062,53000000.0
2005-05-19 22:29:00,1.59073,1.59092,1.59064,1.59078,33000000.0
2005-05-19 22:30:00,1.59092,1.59094,1.59077,1.59082,39600000.0
2005-05-19 22:31:00,1.59089,1.59089,1.59015,1.59074,39800000.0
2005-05-19 22:32:00,1.59073,1.59089,1.59066,1.59089,49800000.0
2005-05-19 22:33:00,1.59085,1.59096,1.59068,1.59075,41400000.0
2005-05-19 22:34:00,1.59063,1.59092,1.59033,1.59079,45700000.0
2005-05-19 22:35:00,1.59091,1.59091,1.59073,1.59076,29800000.0
2005-05-19 22:36:00,1.59105,1.59151,1.5906,1.5906,55300000.0
2005-05-19 22:37:00,1.5909,1.59103,1.59083,1.59103,51500000.0
2005-05-19 22:38:00,1.59099,1.59115,1.59097,1.59115,40200000.0
2005-05-19 22:39:00,1.59106,1.59121,1.59093,1.591,30800000.0
2005-05-19 22:40:00,1.59093,1.59107,1.59057,1.59057,54600000.0
2005-05-19 22:41:00,1.59077,1.59104,1.59057,1.59081,40000000.0
2005-05-19 22:42:00,1.59076,1.59097,1.59068,1.59097,21400000.0
2005-05-19 22:43:00,1.59092,1.59092,1.5902,1.59028,33000000.0
2005-05-19 22:44:00,1.59035,1.59045,1.58999,1.59045,39800000.0
2005-05-19 22:45:00,1.59043,1.59043,1.5901,1.59035,38200000.0
2005-05-19 22:46:00,1.59034,1.59045,1.59028,1.59029,30600000.0
2005-05-19 22:47:00,1.59016,1.59016,1.58996,1.59015,34300000.0
2005-05-19 22:48:00,1.58986,1.59022,1.58986,1.59019,41400000.0
2005-05-19 22:49:00,1.59023,1.5904,1.58992,1.59029,25600000.0
2005-05-19 22:50:00,1.59072,1.59091,1.59044,1.5906,52800000.0
2005-05-19 22:51:00,1.59071,1.59071,1.5905,1.59062,30600000.0
2005-05-19 22:52:00,1.59061,1.59075,1.59044,1.59044,47400000.0
2005-05-19 22:53:00,1.5905,1.59065,1.59022,1.59065,40000000.0
2005-05-19 22:54:00,1.59066,1.59079,1.59054,1.59054,42100000.0
2005-05-19 22:55:00,1.59062,1.59062,1.59032,1.59037,32400000.0
2005-05-19 22:56:00,1.59067,1.5908,1.59064,1.5908,30400000.0
2005-05-19 22:57:00,1.59074,1.59074,1.59039,1.59039,59900000.0
2005-05-19 22:58:00,1.59068,1.59081,1.59068,1.59075,21000000.0
2005-05-19 22:59:00,1.59099,1.59108,1.59084,1.59108,51300000.0
2005-05-19 23:00:00,1.59098,1.59098,1.59071,1.59071,36400000.0
2005-05-19 23:01:00,1.591,1.5911,1.5908,1.591,41300000.0
2005-05-19 23:02:00,1.5909,1.5912,1.5908,1.5911,41300000.0
2005-05-19 23:03:00,1.591,1.5914,1.5909,1.591,41300000.0
2005-05-19 23:04:00,1.5909,1.5911,1.5908,1.5909,41300000.0
2005-05-19 23:06:00,1.591,1.5911,1.5909,1.591,41300000.0
2005-05-19 23:07:00,1.5909,1.591,1.5908,1.5909,41300000.0
2005-05-19 23:08:00,1.5908,1.591,1.5907,1.5908,41300000.0
2005-05-19 23:09:00,1.5909,1.591,1.5907,1.5908,41300000.0
2005-05-19 23:10:00,1.5909,1.5911,1.5907,1.591,41300000.0
2005-05-19 23:11:00,1.5909,1.591,1.5908,1.5909,41300000.0
2005-05-19 23:12:00,1.5908,1.591,1.5904,1.5905,41300000.0
2005-05-19 23:13:00,1.5907,1.591,1.5906,1.5909,41300000.0
2005-05-19 23:18:00,1.591,1.5911,1.5907,1.5908,41300000.0
2005-05-19 23:19:00,1.5909,1.5915,1.5908,1.5914,41300000.0
2005-05-19 23:20:00,1.5913,1.5915,1.591,1.5911,41300000.0
2005-05-19 23:21:00,1.591,1.5914,1.5909,1.5913,41300000.0
2005-05-19 23:22:00,1.591,1.5911,1.5907,1.591,41300000.0
2005-05-19 23:23:00,1.5909,1.591,1.5902,1.5907,41300000.0
2005-05-19 23:24:00,1.5908,1.5911,1.5904,1.5908,41300000.0
2005-05-19 23:26:00,1.5907,1.5909,1.5901,1.5902,41300000.0
2005-05-19 23:27:00,1.5903,1.5906,1.5901,1.5905,41300000.0
2005-05-19 23:28:00,1.5903,1.5906,1.5901,1.5903,41300000.0
2005-05-19 23:29:00,1.5902,1.5908,1.5901,1.5902,41300000.0
2005-05-19 23:30:00,1.5901,1.5903,1.59,1.5901,41300000.0
2005-05-19 23:31:00,1.5902,1.5908,1.5901,1.5902,41300000.0
2005-05-19 23:32:00,1.5903,1.5906,1.5902,1.5903,41300000.0
2005-05-19 23:33:00,1.59068,1.5907,1.59014,1.59014,41300000.0
2005-05-19 23:34:00,1.58998,1.59005,1.58974,1.5898,39800000.0
2005-05-19 23:35:00,1.59001,1.59005,1.58986,1.58994,43300000.0
2005-05-19 23:36:00,1.59015,1.59015,1.58999,1.59005,36400000.0
2005-05-19 23:37:00,1.5901,1.5901,1.58983,1.58983,47900000.0
2005-05-19 23:38:00,1.59004,1.59012,1.58996,1.59011,37200000.0
2005-05-19 23:39:00,1.58994,1.59002,1.58989,1.58989,43600000.0
2005-05-19 23:40:00,1.59004,1.59004,1.58952,1.58952,54300000.0
2005-05-19 23:41:00,1.58971,1.58988,1.58947,1.58947,49400000.0
2005-05-19 23:42:00,1.58977,1.58981,1.58959,1.58977,23600000.0
2005-05-19 23:43:00,1.58976,1.58993,1.58936,1.58993,42200000.0
2005-05-19 23:44:00,1.59006,1.59006,1.58972,1.58979,43400000.0
2005-05-19 23:45:00,1.58923,1.58982,1.58923,1.58981,30200000.0
2005-05-19 23:46:00,1.58962,1.58967,1.58941,1.58941,42000000.0
2005-05-19 23:47:00,1.58951,1.58953,1.58926,1.58948,45300000.0
2005-05-19 23:48:00,1.58957,1.58969,1.58942,1.58969,46800000.0
2005-05-19 23:49:00,1.58982,1.58996,1.58954,1.58963,25600000.0
2005-05-19 23:50:00,1.58972,1.58982,1.58947,1.58967,37600000.0
2005-05-19 23:51:00,1.58974,1.5899,1.5896,1.58974,56600000.0
2005-05-19 23:52:00,1.58999,1.58999,1.58942,1.58954,40500001.0
2005-05-19 23:53:00,1.58969,1.58969,1.58939,1.58959,37600001.0
2005-05-19 23:54:00,1.58954,1.58954,1.58881,1.58881,35200000.0
2005-05-19 23:55:00,1.58915,1.58962,1.58915,1.58962,37800000.0
2005-05-19 23:57:00,1.58961,1.58969,1.58956,1.58969,30000000.0
2005-05-19 23:58:00,1.58963,1.58986,1.58938,1.58986,40500000.0
2005-05-19 23:59:00,1.58958,1.58958,1.58917,1.58927,49600000.0
2005-05-20 00:00:00,1.58945,1.58982,1.5894,1.58974,58600000.0
2005-05-20 00:01:00,1.58972,1.58992,1.58937,1.58992,59900000.0
2005-05-20 00:02:00,1.58989,1.58989,1.58926,1.58944,52500000.0
2005-05-20 00:03:00,1.5897,1.58971,1.58947,1.58963,46800001.0
2005-05-20 00:04:00,1.58983,1.58983,1.58952,1.58952,27000000.0
2005-05-20 00:05:00,1.58948,1.58956,1.58925,1.58925,39900000.0
2005-05-20 00:06:00,1.58874,1.58886,1.58811,1.58862,28800000.0
2005-05-20 00:07:00,1.58842,1.58858,1.58826,1.5883,28400000.0
2005-05-20 00:08:00,1.58831,1.58865,1.58786,1.58865,52100000.0
2005-05-20 00:09:00,1.58844,1.58887,1.58844,1.58862,49600000.0
2005-05-20 00:10:00,1.5886,1.58871,1.58854,1.58859,40900000.0
2005-05-20 00:11:00,1.58847,1.58871,1.58844,1.58871,35000000.0
2005-05-20 00:12:00,1.58882,1.58882,1.58858,1.5886,18600000.0
2005-05-20 00:13:00,1.58863,1.58863,1.58818,1.58831,31400000.0
2005-05-20 00:14:00,1.58825,1.58845,1.58814,1.58845,32400000.0
2005-05-20 00:15:00,1.58828,1.58846,1.58817,1.58817,23000000.0
2005-05-20 00:16:00,1.58822,1.58827,1.58775,1.58775,43800000.0
2005-05-20 00:17:00,1.58749,1.58785,1.58749,1.58785,36200000.0
2005-05-20 00:18:00,1.58796,1.58799,1.58761,1.58769,28800000.0
2005-05-20 00:19:00,1.58796,1.58796,1.58777,1.58777,27200000.0
2005-05-20 00:20:00,1.58781,1.58781,1.58707,1.58707,43100000.0
2005-05-20 00:21:00,1.5873,1.5875,1.58722,1.5875,35000000.0
2005-05-20 00:22:00,1.58742,1.58758,1.58739,1.58753,28400000.0
2005-05-20 00:23:00,1.58746,1.58758,1.58701,1.58741,60300001.0
2005-05-20 00:24:00,1.58754,1.58761,1.58739,1.58756,27800000.0
2005-05-20 00:25:00,1.58741,1.58754,1.58722,1.58747,58900000.0
2005-05-20 00:26:00,1.58761,1.58761,1.58742,1.58761,29100000.0
2005-05-20 00:27:00,1.58773,1.58785,1.58771,1.58777,43500000.0
2005-05-20 00:28:00,1.58779,1.58782,1.58744,1.58753,40100000.0
2005-05-20 00:29:00,1.5875,1.58751,1.58718,1.5872,49100000.0
2005-05-20 00:30:00,1.58695,1.58754,1.58695,1.58738,35600000.0
2005-05-20 00:31:00,1.58745,1.58746,1.58735,1.58735,28200000.0
2005-05-20 00:32:00,1.58751,1.58803,1.58751,1.58786,24000000.0
2005-05-20 00:33:00,1.58769,1.58769,1.5874,1.58751,24600000.0
2005-05-20 00:34:00,1.58737,1.58754,1.58731,1.58732,18800000.0
2005-05-20 00:35:00,1.58767,1.58769,1.58741,1.58769,40400000.0
2005-05-20 00:37:00,1.58753,1.58765,1.58745,1.58745,45700000.0
2005-05-20 00:38:00,1.58752,1.5877,1.58752,1.58764,27800000.0
2005-05-20 00:39:00,1.58774,1.58794,1.58747,1.58758,54000000.0
2005-05-20 00:40:00,1.58768,1.58813,1.5875,1.58813,21000000.0
2005-05-20 00:41:00,1.58837,1.58885,1.58806,1.58885,44800000.0
2005-05-20 00:42:00,1.5895,1.5896,1.5893,1.5894,32600000.0
2005-05-20 00:43:00,1.58881,1.58903,1.58846,1.58878,32600000.0
2005-05-20 00:44:00,1.58848,1.58848,1.58764,1.58848,43600001.0
2005-05-20 00:45:00,1.58868,1.58869,1.58849,1.58856,53900000.0
2005-05-20 00:46:00,1.58866,1.58888,1.58866,1.58875,35400000.0
2005-05-20 00:47:00,1.58861,1.58862,1.58838,1.58856,35400000.0
2005-05-20 00:48:00,1.58852,1.58901,1.58852,1.58899,33000000.0
2005-05-20 00:49:00,1.58916,1.58919,1.58889,1.58911,41400000.0
2005-05-20 00:50:00,1.58912,1.58927,1.58893,1.58917,37600000.0
2005-05-20 00:51:00,1.58916,1.58926,1.58904,1.58921,31400000.0
2005-05-20 00:52:00,1.58902,1.58914,1.58887,1.58902,26800000.0
2005-05-20 00:53:00,1.58881,1.58899,1.58879,1.58899,54400000.0
2005-05-20 00:54:00,1.58859,1.58921,1.58859,1.58921,43300000.0
2005-05-20 00:55:00,1.58948,1.5895,1.58902,1.58943,32800000.0
2005-05-20 00:56:00,1.58941,1.58946,1.58926,1.58931,35700000.0
2005-05-20 00:57:00,1.58943,1.58946,1.58923,1.58923,31100000.0
2005-05-20 00:58:00,1.58946,1.58946,1.58924,1.58933,40000000.0
2005-05-20 00:59:00,1.5895,1.58968,1.58943,1.58968,41000000.0
2005-05-20 01:00:00,1.58971,1.58982,1.58961,1.58966,19200000.0
2005-05-20 01:01:00,1.58948,1.58969,1.58937,1.58961,39000000.0
2005-05-20 01:02:00,1.58973,1.58985,1.58896,1.58896,42800000.0
2005-05-20 01:03:00,1.58942,1.58966,1.58922,1.58932,27700000.0
2005-05-20 01:04:00,1.58925,1.58929,1.58921,1.58926,34200000.0
2005-05-20 01:05:00,1.58914,1.58948,1.58914,1.58919,47200000.0
2005-05-20 01:06:00,1.58944,1.58944,1.58895,1.58902,39600000.0
2005-05-20 01:07:00,1.58923,1.58927,1.589,1.5892,38600000.0
2005-05-20 01:08:00,1.58917,1.58934,1.58893,1.58893,38000000.0
2005-05-20 01:09:00,1.58934,1.58934,1.58914,1.58932,26600000.0
2005-05-20 01:10:00,1.58928,1.58957,1.58913,1.58942,45900000.0
2005-05-20 01:11:00,1.58935,1.58962,1.58925,1.58962,23200000.0
2005-05-20 01:12:00,1.58971,1.58989,1.58946,1.58974,20800000.0
2005-05-20 01:13:00,1.58989,1.58989,1.58961,1.58984,43200000.0
2005-05-20 01:14:00,1.58974,1.58991,1.58943,1.58944,25800000.0
2005-05-20 01:15:00,1.58954,1.58959,1.58926,1.58954,26900000.0
2005-05-20 01:16:00,1.58949,1.58966,1.58939,1.58954,33000000.0
2005-05-20 01:17:00,1.58968,1.58994,1.58959,1.58992,35100000.0
2005-05-20 01:18:00,1.58988,1.58988,1.58946,1.58976,27200000.0
2005-05-20 01:19:00,1.5896,1.58982,1.58954,1.58971,49200000.0
2005-05-20 01:20:00,1.58979,1.58984,1.58926,1.58984,25300000.0
2005-05-20 01:21:00,1.58964,1.58994,1.58964,1.58979,34800000.0
2005-05-20 01:22:00,1.58986,1.59004,1.5898,1.58993,37800000.0
2005-05-20 01:23:00,1.58985,1.58991,1.58971,1.58971,30400000.0
2005-05-20 01:24:00,1.59011,1.59031,1.5901,1.59031,17200000.0
2005-05-20 01:25:00,1.59016,1.59049,1.59009,1.59027,94800002.0
2005-05-20 01:26:00,1.59008,1.5903,1.58991,1.5903,36800000.0
2005-05-20 01:27:00,1.59029,1.59029,1.58997,1.59017,18200000.0
2005-05-20 01:28:00,1.59006,1.59057,1.59006,1.59047,39700000.0
2005-05-20 01:29:00,1.59043,1.59055,1.59025,1.59054,49600000.0
2005-05-20 01:30:00,1.5908,1.5908,1.59018,1.59069,45300000.0
2005-05-20 01:31:00,1.59066,1.59082,1.59061,1.59073,45000000.0
2005-05-20 01:32:00,1.59027,1.59039,1.59017,1.59028,25200000.0
2005-05-20 01:33:00,1.59054,1.5909,1.59054,1.59085,35800000.0
2005-05-20 01:34:00,1.5908,1.59085,1.59037,1.59075,44000000.0
2005-05-20 01:35:00,1.59072,1.59086,1.5903,1.5903,34400000.0
2005-05-20 01:36:00,1.59051,1.59067,1.59037,1.59037,40200000.0
2005-05-20 01:37:00,1.59013,1.59027,1.5899,1.59017,31400000.0
2005-05-20 01:38:00,1.5901,1.59029,1.58996,1.58996,27800000.0
2005-05-20 01:39:00,1.58996,1.59002,1.58962,1.58993,43600000.0
2005-05-20 01:40:00,1.58961,1.58981,1.58957,1.58976,31200000.0
2005-05-20 01:41:00,1.58967,1.58985,1.58954,1.58974,59800000.0
2005-05-20 01:42:00,1.58984,1.58994,1.58964,1.58984,26600000.0
2005-05-20 01:43:00,1.5898,1.58998,1.58941,1.58989,37800000.0
2005-05-20 01:44:00,1.58994,1.58994,1.58956,1.58981,28800000.0
2005-05-20 01:45:00,1.58987,1.58997,1.58967,1.5899,36600000.0
2005-05-20 01:46:00,1.58985,1.58995,1.58955,1.58965,29200000.0
2005-05-20 01:47:00,1.58954,1.5897,1.58939,1.58939,32000000.0
2005-05-20 01:48:00,1.58954,1.58979,1.58933,1.58933,38500000.0
2005-05-20 01:49:00,1.5897,1.58986,1.58927,1.58973,36400000.0
2005-05-20 01:50:00,1.58971,1.58994,1.58936,1.58994,33200000.0
2005-05-20 01:51:00,1.58987,1.58987,1.58964,1.58974,33000000.0
2005-05-20 01:52:00,1.58999,1.59004,1.58979,1.58979,37000000.0
2005-05-20 01:53:00,1.59007,1.59009,1.58997,1.58999,52900000.0
2005-05-20 01:54:00,1.59002,1.59013,1.59002,1.59011,39600000.0
2005-05-20 01:55:00,1.59005,1.59005,1.58983,1.58987,50800001.0
2005-05-20 01:56:00,1.59008,1.59037,1.59008,1.59019,40400000.0
2005-05-20 01:57:00,1.59022,1.59022,1.58996,1.58996,41800000.0
2005-05-20 01:58:00,1.58998,1.59019,1.58979,1.58987,30800000.0
2005-05-20 02:00:00,1.58994,1.5903,1.58994,1.59004,18400000.0
2005-05-20 02:01:00,1.58998,1.59003,1.58988,1.58988,76000001.0
2005-05-20 02:02:00,1.58979,1.59028,1.58979,1.59023,109900001.0
2005-05-20 02:03:00,1.59045,1.59071,1.59036,1.59036,78400000.0
2005-05-20 02:04:00,1.59055,1.59055,1.59021,1.59031,63400000.0
2005-05-20 02:05:00,1.59045,1.59045,1.59031,1.59042,63200000.0
2005-05-20 02:06:00,1.59076,1.591,1.59048,1.59079,76800001.0
2005-05-20 02:07:00,1.59089,1.5911,1.59065,1.59082,205100001.0
2005-05-20 02:08:00,1.59063,1.59089,1.59063,1.59079,41100000.0
2005-05-20 02:09:00,1.5907,1.59082,1.59046,1.59065,178800000.0
2005-05-20 02:10:00,1.59028,1.59052,1.58981,1.58989,145400000.0
2005-05-20 02:11:00,1.58942,1.58958,1.58918,1.5892,47100000.0
2005-05-20 02:12:00,1.58889,1.5889,1.58875,1.58879,57200000.0
2005-05-20 02:13:00,1.58875,1.58897,1.58869,1.58869,37500000.0
2005-05-20 02:14:00,1.58846,1.58851,1.58802,1.58831,156200001.0
2005-05-20 02:15:00,1.5883,1.58851,1.58817,1.58849,250400001.0
2005-05-20 02:16:00,1.58867,1.58907,1.58867,1.58907,57600001.0
2005-05-20 02:17:00,1.58861,1.58894,1.58818,1.58862,188700000.0
2005-05-20 02:18:00,1.58895,1.58924,1.58851,1.58889,42800000.0
2005-05-20 02:19:00,1.58907,1.58907,1.58877,1.58883,56000001.0
2005-05-20 02:20:00,1.58904,1.58925,1.5889,1.58925,64600001.0
2005-05-20 02:21:00,1.58898,1.58934,1.58891,1.58934,44200000.0
2005-05-20 02:22:00,1.58908,1.58908,1.58889,1.58899,27800000.0
2005-05-20 02:23:00,1.58919,1.58929,1.58904,1.58904,49700000.0
2005-05-20 02:24:00,1.58911,1.58929,1.58903,1.58919,37100000.0
2005-05-20 02:25:00,1.58891,1.58898,1.58873,1.5888,113800000.0
2005-05-20 02:26:00,1.58868,1.58906,1.58863,1.58903,70600000.0
2005-05-20 02:27:00,1.58909,1.58909,1.58883,1.58888,64200000.0
2005-05-20 02:28:00,1.58885,1.58893,1.58878,1.58881,63700000.0
2005-05-20 02:29:00,1.5891,1.58932,1.58896,1.58913,45600000.0
2005-05-20 02:30:00,1.58926,1.58926,1.58901,1.58916,47100000.0
2005-05-20 02:31:00,1.589,1.58915,1.58891,1.58894,72100001.0
2005-05-20 02:32:00,1.58924,1.5894,1.58907,1.58922,46300000.0
2005-05-20 02:33:00,1.58878,1.5889,1.58869,1.58884,169700000.0
2005-05-20 02:34:00,1.58926,1.58939,1.58915,1.58938,56200001.0
2005-05-20 02:35:00,1.58946,1.58947,1.58905,1.58912,72600000.0
2005-05-20 02:36:00,1.58927,1.58945,1.58925,1.58945,29400000.0
2005-05-20 02:37:00,1.58919,1.58926,1.58916,1.58916,74500000.0
2005-05-20 02:38:00,1.58924,1.58924,1.58908,1.58912,44800000.0
2005-05-20 02:39:00,1.58916,1.58916,1.58903,1.58911,42400000.0
2005-05-20 02:40:00,1.5893,1.58942,1.5893,1.58942,54100000.0
2005-05-20 02:41:00,1.58942,1.5895,1.5892,1.5892,31800000.0
2005-05-20 02:42:00,1.58927,1.58945,1.58904,1.58904,34700000.0
2005-05-20 02:43:00,1.58897,1.58932,1.58896,1.58932,33600000.0
2005-05-20 02:44:00,1.58946,1.58964,1.58927,1.58964,52900000.0
2005-05-20 02:45:00,1.58927,1.58946,1.58913,1.58943,51800000.0
2005-05-20 02:46:00,1.58932,1.58932,1.58892,1.58913,152800000.0
2005-05-20 02:47:00,1.5897,1.59007,1.58938,1.58978,171100000.0
2005-05-20 02:48:00,1.58987,1.59007,1.58974,1.58995,93600000.0
2005-05-20 02:49:00,1.58974,1.58974,1.58927,1.58937,54600000.0
2005-05-20 02:50:00,1.58951,1.58976,1.5892,1.58976,87400000.0
2005-05-20 02:51:00,1.58939,1.5896,1.58917,1.5896,63600000.0
2005-05-20 02:52:00,1.58989,1.58989,1.58968,1.58969,24800000.0
2005-05-20 02:53:00,1.58989,1.58989,1.58944,1.5897,21000000.0
2005-05-20 02:54:00,1.59012,1.59022,1.59002,1.59002,45200000.0
2005-05-20 02:55:00,1.59015,1.59042,1.58998,1.59009,50600000.0
2005-05-20 02:56:00,1.59004,1.59018,1.59004,1.59009,61100000.0
2005-05-20 02:57:00,1.59006,1.59006,1.58988,1.58991,44600000.0
2005-05-20 02:58:00,1.5899,1.59008,1.5899,1.58994,58400001.0
2005-05-20 02:59:00,1.59008,1.59017,1.58994,1.58999,62800000.0
2005-05-20 03:00:00,1.59023,1.59028,1.58983,1.58998,138700000.0
2005-05-20 03:01:00,1.59002,1.59004,1.58994,1.58999,48600000.0
2005-05-20 03:02:00,1.58999,1.58999,1.58981,1.58994,49200000.0
2005-05-20 03:03:00,1.58997,1.58998,1.58988,1.58998,86800000.0
2005-05-20 03:04:00,1.59005,1.5905,1.58989,1.59019,69000000.0
2005-05-20 03:05:00,1.59012,1.5902,1.59007,1.59014,47700000.0
2005-05-20 03:06:00,1.59002,1.59016,1.58996,1.59016,52800000.0
2005-05-20 03:07:00,1.59033,1.59096,1.59033,1.5907,104600000.0
2005-05-20 03:08:00,1.5907,1.59079,1.5905,1.5905,59900000.0
2005-05-20 03:09:00,1.59077,1.59095,1.5905,1.59091,39000000.0
2005-05-20 03:10:00,1.59052,1.59092,1.59052,1.59081,26000000.0
2005-05-20 03:11:00,1.59023,1.59028,1.59023,1.59028,46700000.0
2005-05-20 03:12:00,1.59049,1.59061,1.59015,1.59033,52500000.0
2005-05-20 03:13:00,1.58993,1.5903,1.58993,1.59022,39000000.0
2005-05-20 03:14:00,1.59029,1.59043,1.59003,1.59037,42700000.0
2005-05-20 03:15:00,1.59,1.59036,1.59,1.59024,36800000.0
2005-05-20 03:16:00,1.59032,1.59037,1.59005,1.59031,32800000.0
2005-05-20 03:17:00,1.59027,1.59044,1.58989,1.59044,59700001.0
2005-05-20 03:18:00,1.59032,1.59047,1.58998,1.59047,31900000.0
2005-05-20 03:19:00,1.59058,1.59064,1.59041,1.59061,28200000.0
2005-05-20 03:20:00,1.5901,1.59076,1.5901,1.59076,47400000.0
2005-05-20 03:21:00,1.59041,1.59042,1.59034,1.59042,37600000.0
2005-05-20 03:22:00,1.5903,1.5903,1.59014,1.59026,61600000.0
2005-05-20 03:23:00,1.59022,1.59032,1.59018,1.59032,79300000.0
2005-05-20 03:24:00,1.5904,1.59047,1.59038,1.59038,76300000.0
2005-05-20 03:25:00,1.59085,1.59085,1.5905,1.59056,24400000.0
2005-05-20 03:26:00,1.59034,1.59042,1.59012,1.59032,96800000.0
2005-05-20 03:27:00,1.59035,1.5904,1.59022,1.59037,121600002.0
2005-05-20 03:28:00,1.59032,1.59033,1.59023,1.59025,39200000.0
2005-05-20 03:29:00,1.5902,1.59022,1.59011,1.59014,40400000.0
2005-05-20 03:31:00,1.5901,1.59051,1.59009,1.59051,47900000.0
2005-05-20 03:32:00,1.5905,1.59064,1.59027,1.59027,30600000.0
2005-05-20 03:33:00,1.59008,1.59017,1.59008,1.59014,30400000.0
2005-05-20 03:34:00,1.59066,1.59066,1.5902,1.59038,37800000.0
2005-05-20 03:35:00,1.59047,1.59058,1.59039,1.59042,72800000.0
2005-05-20 03:36:00,1.59047,1.59077,1.59029,1.59072,33400000.0
2005-05-20 03:37:00,1.59069,1.59077,1.5904,1.59077,35200000.0
2005-05-20 03:38:00,1.59085,1.59095,1.59065,1.59083,37800000.0
2005-05-20 03:39:00,1.59046,1.59049,1.59011,1.59029,82300000.0
2005-05-20 03:40:00,1.59027,1.59069,1.59016,1.59066,135600001.0
2005-05-20 03:41:00,1.59061,1.59082,1.59061,1.5907,75800000.0
2005-05-20 03:42:00,1.59085,1.59088,1.59075,1.59085,84000001.0
2005-05-20 03:43:00,1.59085,1.59087,1.59062,1.5907,51900000.0
2005-05-20 03:44:00,1.59045,1.59071,1.59035,1.59071,28000000.0
2005-05-20 03:45:00,1.59056,1.59082,1.59039,1.59082,24200000.0
2005-05-20 03:46:00,1.59057,1.59057,1.59019,1.59035,63700000.0
2005-05-20 03:47:00,1.5903,1.59041,1.59026,1.59026,35200000.0
2005-05-20 03:48:00,1.59084,1.5909,1.59065,1.59082,18600000.0
2005-05-20 03:49:00,1.59089,1.59089,1.59055,1.59055,53900000.0
2005-05-20 03:51:00,1.59082,1.59082,1.59072,1.59072,40900000.0
2005-05-20 03:52:00,1.59068,1.59068,1.59024,1.59036,108500000.0
2005-05-20 03:53:00,1.59036,1.59063,1.59028,1.59051,62400000.0
2005-05-20 03:54:00,1.59049,1.59094,1.59047,1.59057,26000000.0
2005-05-20 03:55:00,1.59096,1.59106,1.5908,1.59106,37600000.0
2005-05-20 03:56:00,1.59095,1.59115,1.59095,1.59103,33600001.0
2005-05-20 03:58:00,1.59052,1.59157,1.59026,1.59056,273500000.0
2005-05-20 03:59:00,1.59073,1.59089,1.59038,1.59052,137200000.0
2005-05-20 04:00:00,1.59047,1.59067,1.59045,1.59052,71800001.0
2005-05-20 04:01:00,1.5905,1.59083,1.59034,1.59083,133800000.0
2005-05-20 04:02:00,1.59091,1.59114,1.5907,1.5907,110200000.0
2005-05-20 04:03:00,1.59071,1.59085,1.59054,1.59085,88500000.0
2005-05-20 04:04:00,1.59064,1.59073,1.59006,1.59018,107900000.0
2005-05-20 04:05:00,1.58981,1.59061,1.58969,1.59057,210200001.0
2005-05-20 04:06:00,1.5901,1.59066,1.58997,1.59029,91600000.0
2005-05-20 04:07:00,1.59037,1.59037,1.59005,1.59005,160100000.0
2005-05-20 04:08:00,1.59033,1.59035,1.59022,1.59027,30400000.0
2005-05-20 04:09:00,1.59038,1.5905,1.59017,1.5905,28800000.0
2005-05-20 04:10:00,1.59045,1.59054,1.59024,1.59044,133000000.0
2005-05-20 04:12:00,1.59041,1.59063,1.59041,1.5905,80900000.0
2005-05-20 04:13:00,1.59047,1.59064,1.59044,1.59046,71800000.0
2005-05-20 04:14:00,1.59047,1.59064,1.59039,1.59064,87700000.0
2005-05-20 04:15:00,1.59058,1.59088,1.59053,1.59083,100100000.0
2005-05-20 04:17:00,1.59075,1.5908,1.59067,1.59072,54400000.0
2005-05-20 04:18:00,1.59064,1.5908,1.59055,1.59057,106400000.0
2005-05-20 04:19:00,1.59069,1.59081,1.59067,1.59081,84300000.0
2005-05-20 04:20:00,1.59074,1.59082,1.59052,1.59063,200900000.0
2005-05-20 04:21:00,1.59059,1.59059,1.59034,1.59046,53000000.0
2005-05-20 04:22:00,1.59053,1.59091,1.59034,1.5907,44400000.0
2005-05-20 04:23:00,1.59012,1.59027,1.59012,1.59027,51600001.0
2005-05-20 04:24:00,1.59024,1.59075,1.59024,1.59056,192300000.0
2005-05-20 04:25:00,1.5905,1.59118,1.5905,1.5909,215100000.0
2005-05-20 04:26:00,1.59071,1.59072,1.59047,1.59047,122000000.0
2005-05-20 04:27:00,1.59052,1.59064,1.59043,1.59055,41700000.0
2005-05-20 04:28:00,1.59061,1.59062,1.59048,1.59048,67800001.0
2005-05-20 04:29:00,1.59043,1.59098,1.59043,1.59067,77400000.0
2005-05-20 04:30:00,1.59031,1.59085,1.59031,1.59059,106900001.0
2005-05-20 04:31:00,1.59031,1.59031,1.58997,1.59021,33900000.0
2005-05-20 04:32:00,1.59028,1.5904,1.5902,1.5904,27800000.0
2005-05-20 04:33:00,1.5905,1.59054,1.59037,1.59049,33800000.0
2005-05-20 04:34:00,1.59066,1.59084,1.59066,1.59074,32600000.0
2005-05-20 04:35:00,1.59067,1.59067,1.59045,1.59066,47800000.0
2005-05-20 04:36:00,1.59095,1.591,1.59024,1.59091,191800002.0
2005-05-20 04:37:00,1.59085,1.59108,1.59056,1.59087,121600000.0
2005-05-20 04:38:00,1.59077,1.5908,1.59069,1.5908,39200000.0
2005-05-20 04:39:00,1.59069,1.59088,1.59069,1.59078,54700000.0
2005-05-20 04:40:00,1.5908,1.59095,1.59062,1.59069,23400000.0
2005-05-20 04:42:00,1.59045,1.59091,1.59045,1.59058,54400000.0
2005-05-20 04:43:00,1.59064,1.59064,1.59044,1.59044,53900000.0
2005-05-20 04:44:00,1.59037,1.59091,1.59031,1.59091,50700000.0
2005-05-20 04:45:00,1.59099,1.59126,1.59073,1.59105,46800000.0
2005-05-20 04:46:00,1.59077,1.59083,1.59066,1.59072,60200001.0
2005-05-20 04:47:00,1.59079,1.59117,1.59068,1.591,102600001.0
2005-05-20 04:48:00,1.59066,1.59105,1.59066,1.59105,56400000.0
2005-05-20 04:49:00,1.59081,1.59087,1.59035,1.59035,69400000.0
2005-05-20 04:51:00,1.59038,1.59052,1.59038,1.59052,17200000.0
2005-05-20 04:53:00,1.59082,1.59107,1.59072,1.59082,60900000.0
2005-05-20 04:54:00,1.59057,1.59082,1.59057,1.59057,40200000.0
2005-05-20 04:56:00,1.59075,1.59086,1.59064,1.59071,37600000.0
2005-05-20 04:58:00,1.59029,1.59072,1.59021,1.59066,20800000.0
2005-05-20 04:59:00,1.59044,1.59069,1.59044,1.59044,110600000.0
2005-05-20 05:00:00,1.59087,1.59095,1.59078,1.59092,33000000.0
2005-05-20 05:01:00,1.59083,1.59106,1.59079,1.59106,30600000.0
2005-05-20 05:02:00,1.59094,1.59102,1.59069,1.59086,44800001.0
2005-05-20 05:03:00,1.59066,1.59091,1.59062,1.59077,142600000.0
2005-05-20 05:04:00,1.59079,1.59082,1.59074,1.59082,217700001.0
2005-05-20 05:05:00,1.59069,1.59072,1.59059,1.59066,210800001.0
2005-05-20 05:06:00,1.59076,1.59095,1.59072,1.59095,174400001.0
2005-05-20 05:07:00,1.59081,1.59114,1.59067,1.59072,259500000.0
2005-05-20 05:08:00,1.59097,1.59102,1.59082,1.59084,243400000.0
2005-05-20 05:10:00,1.5908,1.5909,1.59075,1.59089,238200000.0
2005-05-20 05:11:00,1.59084,1.59104,1.5908,1.59088,131200001.0
2005-05-20 05:12:00,1.59089,1.59094,1.59084,1.59084,112600000.0
2005-05-20 05:14:00,1.59086,1.5909,1.59076,1.59077,247700000.0
2005-05-20 05:16:00,1.59082,1.591,1.59077,1.59093,175800000.0
2005-05-20 05:17:00,1.59104,1.59119,1.59089,1.59119,154100002.0
2005-05-20 05:18:00,1.59119,1.59119,1.59094,1.59109,228900000.0
2005-05-20 05:19:00,1.59077,1.59124,1.59077,1.59083,270900001.0
2005-05-20 05:20:00,1.59089,1.59103,1.59077,1.59084,324100002.0
2005-05-20 05:21:00,1.59086,1.59122,1.59084,1.59094,292600000.0
2005-05-20 05:22:00,1.5909,1.59101,1.59067,1.59067,246300000.0
2005-05-20 05:23:00,1.59095,1.59099,1.59087,1.59094,118800000.0
2005-05-20 05:24:00,1.59081,1.59099,1.59081,1.59097,146700000.0
2005-05-20 05:25:00,1.59117,1.59134,1.59097,1.59102,267100001.0
2005-05-20 05:26:00,1.59099,1.59099,1.59068,1.59068,100000000.0
2005-05-20 05:27:00,1.5911,1.5911,1.59066,1.59096,187900000.0
2005-05-20 05:28:00,1.5907,1.59074,1.5904,1.59062,251600000.0
2005-05-20 05:29:00,1.59059,1.59076,1.59047,1.59058,254300000.0
2005-05-20 05:30:00,1.59055,1.59079,1.59044,1.59048,199100000.0
2005-05-20 05:31:00,1.59052,1.59082,1.59049,1.59057,89600000.0
2005-05-20 05:32:00,1.59072,1.59089,1.59067,1.59077,189600001.0
2005-05-20 05:33:00,1.59072,1.59072,1.59057,1.59062,171200000.0
2005-05-20 05:34:00,1.59055,1.59082,1.59047,1.59049,245000000.0
2005-05-20 05:35:00,1.59068,1.59069,1.59057,1.5906,22400000.0
2005-05-20 05:36:00,1.59039,1.59062,1.59039,1.59062,213600000.0
2005-05-20 05:38:00,1.59066,1.59089,1.5906,1.59067,159300000.0
2005-05-20 05:39:00,1.59059,1.59069,1.59049,1.59062,147400000.0
2005-05-20 05:40:00,1.59041,1.59073,1.59031,1.59052,194600000.0
2005-05-20 05:41:00,1.59057,1.59081,1.59046,1.59048,116200000.0
2005-05-20 05:42:00,1.59045,1.59055,1.59038,1.59044,237500000.0
2005-05-20 05:43:00,1.59055,1.59065,1.59054,1.59055,95600001.0
2005-05-20 05:44:00,1.59057,1.59066,1.59043,1.59044,101400000.0
2005-05-20 05:45:00,1.59045,1.5907,1.59029,1.59029,140000000.0
2005-05-20 05:46:00,1.59029,1.59044,1.59023,1.59035,228600001.0
2005-05-20 05:47:00,1.59034,1.59039,1.59019,1.59036,260300000.0
2005-05-20 05:48:00,1.59026,1.59047,1.58988,1.58988,246200001.0
2005-05-20 05:49:00,1.59032,1.59054,1.59013,1.59013,218500000.0
2005-05-20 05:50:00,1.58997,1.59041,1.58997,1.59005,266200000.0
2005-05-20 05:51:00,1.59004,1.59028,1.59,1.59014,193600002.0
2005-05-20 05:52:00,1.59034,1.59037,1.58971,1.59037,169600000.0
2005-05-20 05:53:00,1.59037,1.59055,1.59019,1.59019,124900001.0
2005-05-20 05:54:00,1.59024,1.59025,1.58959,1.58983,199200000.0
2005-05-20 05:55:00,1.58968,1.59005,1.58965,1.58981,229400000.0
2005-05-20 05:56:00,1.58988,1.58995,1.58969,1.58972,134700001.0
2005-05-20 05:57:00,1.5898,1.58984,1.58971,1.58972,172600000.0
2005-05-20 05:58:00,1.58978,1.5898,1.58927,1.58927,158800000.0
2005-05-20 05:59:00,1.58934,1.58951,1.58926,1.58927,86900000.0
2005-05-20 06:00:00,1.58895,1.58909,1.58892,1.58909,232000001.0
2005-05-20 06:01:00,1.58923,1.58923,1.58896,1.58913,148400000.0
2005-05-20 06:02:00,1.58912,1.58933,1.58909,1.58915,251000000.0
2005-05-20 06:03:00,1.58936,1.58954,1.58932,1.58951,37500000.0
2005-05-20 06:04:00,1.58955,1.5897,1.58932,1.58955,165000001.0
2005-05-20 06:05:00,1.58946,1.5897,1.58944,1.58958,411900000.0
2005-05-20 06:06:00,1.58971,1.59003,1.58971,1.59003,87400000.0
2005-05-20 06:07:00,1.5901,1.5901,1.58947,1.58952,330200000.0
2005-05-20 06:08:00,1.5894,1.58973,1.5894,1.58965,549300001.0
2005-05-20 06:09:00,1.58938,1.58979,1.58926,1.58945,427000004.0
2005-05-20 06:10:00,1.58961,1.58974,1.58952,1.58965,315300001.0
2005-05-20 06:11:00,1.58958,1.58965,1.58947,1.58957,414200000.0
2005-05-20 06:12:00,1.58955,1.5898,1.5895,1.58975,288400000.0
2005-05-20 06:13:00,1.58965,1.5898,1.58947,1.58947,323700001.0
2005-05-20 06:14:00,1.58969,1.58969,1.58931,1.58943,365100003.0
2005-05-20 06:15:00,1.58945,1.58956,1.58938,1.58956,179100001.0
2005-05-20 06:16:00,1.58936,1.58961,1.58929,1.58961,166300000.0
2005-05-20 06:17:00,1.58947,1.58971,1.58947,1.58955,169000000.0
2005-05-20 06:18:00,1.58957,1.5898,1.58949,1.58949,239400000.0
2005-05-20 06:19:00,1.58932,1.58963,1.58932,1.58963,161600000.0
2005-05-20 06:20:00,1.58971,1.58971,1.58925,1.58938,288300000.0
2005-05-20 06:21:00,1.58983,1.58996,1.58958,1.58996,243400000.0
2005-05-20 06:22:00,1.59011,1.59047,1.59011,1.59034,274000002.0
2005-05-20 06:23:00,1.58992,1.59014,1.58979,1.58979,352000001.0
2005-05-20 06:24:00,1.5897,1.58984,1.5896,1.58982,341500000.0
2005-05-20 06:25:00,1.58983,1.58991,1.58978,1.58986,268200001.0
2005-05-20 06:26:00,1.58981,1.58999,1.58975,1.58999,369100001.0
2005-05-20 06:27:00,1.58996,1.59003,1.58988,1.58998,346000000.0
2005-05-20 06:28:00,1.58998,1.59013,1.58986,1.58998,341000000.0
2005-05-20 06:29:00,1.59007,1.59043,1.59007,1.59034,105300000.0
2005-05-20 06:30:00,1.59053,1.59075,1.59053,1.5906,273100000.0
2005-05-20 06:31:00,1.59052,1.59059,1.59039,1.59051,112200000.0
2005-05-20 06:32:00,1.59044,1.59044,1.59006,1.59006,190400002.0
2005-05-20 06:33:00,1.59004,1.59014,1.58949,1.58949,254700000.0
2005-05-20 06:34:00,1.58934,1.58934,1.58908,1.58922,229800000.0
2005-05-20 06:35:00,1.58941,1.5897,1.58932,1.58932,125400001.0
2005-05-20 06:36:00,1.5893,1.58945,1.5893,1.5893,54000000.0
2005-05-20 06:37:00,1.5893,1.58938,1.58927,1.58932,259600002.0
2005-05-20 06:38:00,1.58934,1.58955,1.58932,1.58933,134300000.0
2005-05-20 06:39:00,1.58948,1.58948,1.58931,1.58933,35800000.0
2005-05-20 06:40:00,1.58908,1.58908,1.5888,1.589,139700000.0
2005-05-20 06:41:00,1.58897,1.58905,1.58872,1.58887,194400002.0
2005-05-20 06:42:00,1.58903,1.58906,1.58883,1.58893,331900001.0
2005-05-20 06:43:00,1.58883,1.58891,1.58875,1.58887,153500000.0
2005-05-20 06:44:00,1.58871,1.58871,1.58844,1.58847,342500001.0
2005-05-20 06:45:00,1.58871,1.58876,1.58859,1.58868,262800001.0
2005-05-20 06:46:00,1.58858,1.58859,1.58846,1.5885,280000002.0
2005-05-20 06:47:00,1.58859,1.58865,1.58844,1.58854,259200000.0
2005-05-20 06:48:00,1.58838,1.58878,1.58838,1.58876,33000000.0
2005-05-20 06:49:00,1.5887,1.58921,1.58868,1.58903,278200001.0
2005-05-20 06:50:00,1.58916,1.58921,1.58901,1.58906,47400000.0
2005-05-20 06:51:00,1.5893,1.5893,1.58897,1.58923,39200000.0
2005-05-20 06:52:00,1.58922,1.5893,1.58914,1.58922,268000003.0
2005-05-20 06:53:00,1.58921,1.58953,1.58913,1.58926,264600000.0
2005-05-20 06:54:00,1.5892,1.58943,1.58911,1.58918,465900001.0
2005-05-20 06:55:00,1.58916,1.58928,1.58903,1.5891,339300000.0
2005-05-20 06:56:00,1.5893,1.5893,1.58911,1.58911,37400001.0
2005-05-20 06:57:00,1.58919,1.58927,1.58919,1.58924,67800001.0
2005-05-20 06:58:00,1.58911,1.58916,1.58896,1.58909,263600001.0
2005-05-20 06:59:00,1.58901,1.5891,1.5889,1.58896,349400003.0
2005-05-20 07:00:00,1.58912,1.58922,1.58909,1.58914,128400000.0
2005-05-20 07:01:00,1.58901,1.58922,1.589,1.58906,293300000.0
2005-05-20 07:02:00,1.589,1.58922,1.58894,1.5891,405600001.0
2005-05-20 07:03:00,1.58896,1.58896,1.58877,1.58879,142800001.0
2005-05-20 07:04:00,1.58855,1.58879,1.58853,1.58871,299800001.0
2005-05-20 07:05:00,1.58889,1.58896,1.58881,1.58888,128100001.0
2005-05-20 07:06:00,1.58891,1.58904,1.58883,1.589,179800000.0
2005-05-20 07:07:00,1.5891,1.58943,1.58886,1.58943,164200000.0
2005-05-20 07:08:00,1.58932,1.5895,1.58924,1.58928,251300000.0
2005-05-20 07:09:00,1.58921,1.58935,1.58906,1.5893,224500000.0
2005-05-20 07:10:00,1.58943,1.58954,1.58939,1.58947,442600000.0
2005-05-20 07:11:00,1.58949,1.58952,1.58941,1.58943,348000001.0
2005-05-20 07:12:00,1.58938,1.58953,1.58933,1.58951,274300000.0
2005-05-20 07:13:00,1.58956,1.58963,1.58945,1.58955,265300001.0
2005-05-20 07:14:00,1.58954,1.58961,1.58946,1.58951,513500002.0
2005-05-20 07:15:00,1.58971,1.58972,1.58944,1.58971,278100000.0
2005-05-20 07:16:00,1.58953,1.5897,1.5895,1.5897,257600000.0
2005-05-20 07:17:00,1.58977,1.58995,1.58964,1.58964,208700000.0
2005-05-20 07:18:00,1.58963,1.58991,1.58956,1.58991,474600001.0
2005-05-20 07:19:00,1.58989,1.59006,1.58972,1.58987,326600002.0
2005-05-20 07:20:00,1.58983,1.58988,1.58963,1.58976,430100001.0
2005-05-20 07:21:00,1.58965,1.58978,1.58958,1.5896,261500000.0
2005-05-20 07:22:00,1.5897,1.58986,1.58965,1.58978,346600000.0
2005-05-20 07:23:00,1.58985,1.58999,1.58959,1.58989,487100002.0
2005-05-20 07:24:00,1.58953,1.58965,1.58942,1.58943,252800000.0
2005-05-20 07:25:00,1.58931,1.58938,1.58914,1.58938,316200000.0
2005-05-20 07:26:00,1.58931,1.58936,1.58891,1.58895,285400000.0
2005-05-20 07:28:00,1.58899,1.58921,1.58898,1.58911,266000001.0
2005-05-20 07:29:00,1.58918,1.58933,1.58907,1.5891,254600000.0
2005-05-20 07:30:00,1.58886,1.58905,1.58874,1.58884,487600001.0
2005-05-20 07:31:00,1.58877,1.58909,1.58876,1.58904,271700001.0
2005-05-20 07:32:00,1.58895,1.58895,1.58867,1.58894,464300001.0
2005-05-20 07:33:00,1.58893,1.58914,1.58888,1.58902,337200002.0
2005-05-20 07:34:00,1.58906,1.5893,1.58901,1.58917,254900000.0
2005-05-20 07:35:00,1.58917,1.58934,1.58908,1.58921,229800000.0
2005-05-20 07:37:00,1.58922,1.58922,1.58897,1.58902,225800000.0
2005-05-20 07:38:00,1.58898,1.58927,1.58898,1.58914,26700000.0
2005-05-20 07:40:00,1.58913,1.58936,1.5891,1.58919,294700000.0
2005-05-20 07:41:00,1.58917,1.58943,1.58909,1.58937,627500000.0
2005-05-20 07:42:00,1.58933,1.58933,1.58909,1.5891,314500000.0
2005-05-20 07:43:00,1.58899,1.5893,1.58884,1.58884,220900000.0
2005-05-20 07:44:00,1.58872,1.58872,1.58849,1.58862,453400003.0
2005-05-20 07:45:00,1.58904,1.58909,1.58879,1.58881,395800001.0
2005-05-20 07:46:00,1.5888,1.5889,1.5887,1.58877,426400001.0
2005-05-20 07:47:00,1.58871,1.58901,1.58865,1.58869,695100003.0
2005-05-20 07:48:00,1.58862,1.58882,1.58857,1.58862,717100001.0
2005-05-20 07:49:00,1.58879,1.58889,1.58859,1.58872,643200001.0
2005-05-20 07:50:00,1.58877,1.58901,1.58871,1.58883,540900000.0
2005-05-20 07:51:00,1.58906,1.58906,1.58865,1.5889,610700001.0
2005-05-20 07:52:00,1.58881,1.58903,1.58878,1.58898,484700000.0
2005-05-20 07:53:00,1.58895,1.58907,1.5886,1.58886,542400001.0
2005-05-20 07:54:00,1.58883,1.58916,1.58883,1.58906,361600001.0
2005-05-20 07:55:00,1.58883,1.58919,1.58883,1.58905,340800000.0
2005-05-20 07:56:00,1.58911,1.58957,1.58909,1.58919,650100001.0
2005-05-20 07:57:00,1.58916,1.58965,1.58915,1.58943,588900000.0
2005-05-20 07:58:00,1.58973,1.58986,1.58953,1.58956,732100002.0
2005-05-20 07:59:00,1.58958,1.58968,1.58939,1.58941,445200001.0
2005-05-20 08:00:00,1.58947,1.58968,1.58937,1.58961,358300000.0
2005-05-20 08:02:00,1.58957,1.58973,1.58951,1.58955,244300000.0
2005-05-20 08:03:00,1.58946,1.58949,1.58924,1.58929,441100000.0
2005-05-20 08:04:00,1.58936,1.58971,1.58936,1.58971,394500000.0
2005-05-20 08:05:00,1.58972,1.58972,1.58944,1.58947,316100000.0
2005-05-20 08:06:00,1.58979,1.59015,1.5897,1.59015,661100001.0
2005-05-20 08:07:00,1.59031,1.59041,1.59016,1.59023,519400002.0
2005-05-20 08:08:00,1.59024,1.59034,1.59014,1.59031,431800001.0
2005-05-20 08:09:00,1.59027,1.59034,1.59,1.59003,515500000.0
2005-05-20 08:10:00,1.59031,1.59057,1.59017,1.59052,598700001.0
2005-05-20 08:11:00,1.59046,1.59073,1.59036,1.59049,250000000.0
2005-05-20 08:12:00,1.59042,1.59047,1.58998,1.59027,430200003.0
2005-05-20 08:13:00,1.59021,1.59051,1.59006,1.59049,209300000.0
2005-05-20 08:14:00,1.5905,1.59066,1.5905,1.59061,128800001.0
2005-05-20 08:15:00,1.59062,1.59095,1.59062,1.59087,278700000.0
2005-05-20 08:16:00,1.59085,1.59085,1.59068,1.5907,285200001.0
2005-05-20 08:17:00,1.59071,1.59081,1.59043,1.59081,299100003.0
2005-05-20 08:18:00,1.5909,1.59113,1.59089,1.59113,204400001.0
2005-05-20 08:19:00,1.59112,1.59118,1.59099,1.59107,309200001.0
2005-05-20 08:21:00,1.59093,1.59118,1.59085,1.591,538700003.0
2005-05-20 08:22:00,1.59083,1.59084,1.59065,1.59065,347400000.0
2005-05-20 08:23:00,1.5906,1.59078,1.59057,1.59061,247300000.0
2005-05-20 08:24:00,1.5907,1.59095,1.59067,1.5909,460500002.0
2005-05-20 08:25:00,1.59097,1.59097,1.59063,1.59063,570900001.0
2005-05-20 08:26:00,1.59072,1.59092,1.59069,1.59075,350600000.0
2005-05-20 08:27:00,1.59074,1.59084,1.59046,1.59057,369700001.0
2005-05-20 08:28:00,1.59057,1.59072,1.59049,1.59067,607700001.0
2005-05-20 08:29:00,1.59057,1.59076,1.59052,1.59061,462800003.0
2005-05-20 08:30:00,1.59031,1.59047,1.59021,1.59029,456600001.0
2005-05-20 08:31:00,1.5903,1.59036,1.58996,1.59007,216100000.0
2005-05-20 08:32:00,1.58979,1.58987,1.58958,1.58982,306800001.0
2005-05-20 08:33:00,1.58977,1.59,1.58976,1.58998,214100000.0
2005-05-20 08:34:00,1.58991,1.59012,1.58981,1.58986,664500001.0
2005-05-20 08:35:00,1.58997,1.58997,1.58953,1.5896,533800002.0
2005-05-20 08:36:00,1.58936,1.58994,1.58936,1.58978,455700001.0
2005-05-20 08:37:00,1.58942,1.58971,1.58933,1.58933,329500001.0
2005-05-20 08:38:00,1.58933,1.58945,1.58916,1.5894,352800001.0
2005-05-20 08:39:00,1.58938,1.58957,1.58919,1.58955,610800001.0
2005-05-20 08:40:00,1.58949,1.58997,1.58947,1.58973,347900004.0
2005-05-20 08:41:00,1.58986,1.58986,1.58933,1.58968,510900003.0
2005-05-20 08:42:00,1.58977,1.59018,1.58972,1.58989,545000003.0
2005-05-20 08:43:00,1.58979,1.59004,1.58961,1.58988,358500002.0
2005-05-20 08:44:00,1.58996,1.5902,1.58993,1.58994,442900000.0
2005-05-20 08:45:00,1.59005,1.59012,1.58983,1.58991,630600003.0
2005-05-20 08:46:00,1.59004,1.59056,1.59004,1.59025,763600000.0
2005-05-20 08:47:00,1.59027,1.59027,1.59,1.59002,581200005.0
2005-05-20 08:48:00,1.59012,1.59038,1.59004,1.59027,383100000.0
2005-05-20 08:49:00,1.59012,1.59028,1.58983,1.58998,470800000.0
2005-05-20 08:50:00,1.58995,1.59028,1.58992,1.59002,529300000.0
2005-05-20 08:51:00,1.58998,1.59017,1.58962,1.58981,520700000.0
2005-05-20 08:52:00,1.58986,1.58986,1.58946,1.58971,609200002.0
2005-05-20 08:53:00,1.58991,1.59011,1.58959,1.58995,504100000.0
2005-05-20 08:54:00,1.58991,1.59008,1.58967,1.58971,718100002.0
2005-05-20 08:55:00,1.58989,1.58989,1.58904,1.58904,633900002.0
2005-05-20 08:56:00,1.58903,1.58995,1.58903,1.58983,608000004.0
2005-05-20 08:57:00,1.58929,1.58984,1.58929,1.5895,527700001.0
2005-05-20 08:58:00,1.58921,1.58934,1.58876,1.58894,526000002.0
2005-05-20 08:59:00,1.58903,1.58927,1.58894,1.58894,312200001.0
2005-05-20 09:00:00,1.58887,1.58919,1.58887,1.58893,453600000.0
2005-05-20 09:01:00,1.58919,1.58944,1.58917,1.58919,418300002.0
2005-05-20 09:02:00,1.58935,1.58955,1.58926,1.58941,714100002.0
2005-05-20 09:03:00,1.58926,1.58954,1.58915,1.58928,587000000.0
2005-05-20 09:04:00,1.58957,1.58959,1.58893,1.58921,664600004.0
2005-05-20 09:05:00,1.58908,1.58916,1.58882,1.58889,602400002.0
2005-05-20 09:06:00,1.58861,1.58904,1.58854,1.58877,626600002.0
2005-05-20 09:07:00,1.58877,1.58896,1.58853,1.58853,320400001.0
2005-05-20 09:08:00,1.58862,1.58874,1.58846,1.58858,224800001.0
2005-05-20 09:09:00,1.58875,1.58892,1.58867,1.58875,277200000.0
2005-05-20 09:10:00,1.58873,1.5888,1.58839,1.58859,371000002.0
2005-05-20 09:11:00,1.58866,1.58902,1.58862,1.58874,557900000.0
2005-05-20 09:12:00,1.58873,1.58898,1.58862,1.5887,509700003.0
2005-05-20 09:13:00,1.58863,1.58887,1.58855,1.58856,473200000.0
2005-05-20 09:14:00,1.58861,1.58893,1.58853,1.58893,335900002.0
2005-05-20 09:15:00,1.58871,1.58895,1.58847,1.58895,473200002.0
2005-05-20 09:16:00,1.58905,1.58908,1.5883,1.58885,482800001.0
2005-05-20 09:17:00,1.58891,1.58901,1.58865,1.5888,555200001.0
2005-05-20 09:18:00,1.5885,1.5887,1.58848,1.58859,185600000.0
2005-05-20 09:19:00,1.58863,1.58875,1.58834,1.58843,518300002.0
2005-05-20 09:20:00,1.5884,1.58863,1.5884,1.5885,255700002.0
2005-05-20 09:21:00,1.58861,1.58876,1.58853,1.58875,354800002.0
2005-05-20 09:22:00,1.58874,1.58879,1.58862,1.58868,339000001.0
2005-05-20 09:24:00,1.58854,1.58873,1.58827,1.58827,372000000.0
2005-05-20 09:25:00,1.58839,1.58854,1.58829,1.58851,448800001.0
2005-05-20 09:26:00,1.58845,1.58867,1.58844,1.58848,548300000.0
2005-05-20 09:27:00,1.58847,1.58941,1.58847,1.58941,334400000.0
2005-05-20 09:28:00,1.58959,1.58987,1.58934,1.58956,520400000.0
2005-05-20 09:29:00,1.5897,1.58989,1.58955,1.58958,399600000.0
2005-05-20 09:30:00,1.58962,1.5899,1.58945,1.58968,597600000.0
2005-05-20 09:31:00,1.58981,1.58997,1.58957,1.5897,419200000.0
2005-05-20 09:32:00,1.58959,1.58963,1.58935,1.58963,405900001.0
2005-05-20 09:33:00,1.5896,1.5896,1.58939,1.58942,315600000.0
2005-05-20 09:34:00,1.58958,1.58967,1.5895,1.58956,411100002.0
2005-05-20 09:35:00,1.58965,1.58972,1.58947,1.58947,248100001.0
2005-05-20 09:36:00,1.58941,1.58956,1.58928,1.58956,417900003.0
2005-05-20 09:37:00,1.58947,1.58947,1.58882,1.58886,406000000.0
2005-05-20 09:38:00,1.58866,1.58901,1.58866,1.58877,377600001.0
2005-05-20 09:39:00,1.58883,1.58909,1.58871,1.58877,443700000.0
2005-05-20 09:40:00,1.58877,1.58893,1.58863,1.58868,439100003.0
2005-05-20 09:41:00,1.58857,1.58864,1.58812,1.5883,456700001.0
2005-05-20 09:42:00,1.58812,1.58836,1.58802,1.58805,538900000.0
2005-05-20 09:43:00,1.58825,1.58828,1.58808,1.58814,312100000.0
2005-05-20 09:44:00,1.58819,1.58851,1.58804,1.58808,480000001.0
2005-05-20 09:45:00,1.58822,1.58822,1.58793,1.58814,531500001.0
2005-05-20 09:46:00,1.58816,1.58816,1.58796,1.588,283700000.0
2005-05-20 09:47:00,1.58799,1.58799,1.58769,1.58796,432200000.0
2005-05-20 09:48:00,1.58798,1.58803,1.58773,1.58773,321700001.0
2005-05-20 09:49:00,1.58755,1.58794,1.58739,1.58758,532700001.0
2005-05-20 09:50:00,1.58753,1.58792,1.58753,1.58789,492300000.0
2005-05-20 09:51:00,1.58785,1.58806,1.58773,1.58783,526500004.0
2005-05-20 09:52:00,1.5879,1.58802,1.58775,1.58785,412600000.0
2005-05-20 09:53:00,1.58794,1.58824,1.58793,1.58807,329600000.0
2005-05-20 09:54:00,1.58807,1.58835,1.58798,1.58817,536600002.0
2005-05-20 09:55:00,1.58829,1.58846,1.58816,1.58837,591100000.0
2005-05-20 09:56:00,1.58833,1.58841,1.58817,1.58833,429100005.0
2005-05-20 09:57:00,1.5884,1.58848,1.58825,1.5883,625200003.0
2005-05-20 09:58:00,1.58842,1.58855,1.58821,1.58837,780500000.0
2005-05-20 09:59:00,1.58838,1.58872,1.58829,1.58872,682300001.0
2005-05-20 10:00:00,1.58892,1.58925,1.58892,1.5891,238400000.0
2005-05-20 10:01:00,1.58908,1.58921,1.58884,1.589,616600001.0
2005-05-20 10:02:00,1.58905,1.58922,1.5888,1.58915,583300000.0
2005-05-20 10:03:00,1.58924,1.58935,1.58902,1.5893,414300000.0
2005-05-20 10:04:00,1.58919,1.58931,1.58897,1.58924,435800002.0
2005-05-20 10:05:00,1.58883,1.58899,1.58871,1.58876,387600000.0
2005-05-20 10:06:00,1.58864,1.58904,1.58861,1.58904,504800001.0
2005-05-20 10:07:00,1.58882,1.58911,1.58865,1.58896,498000002.0
2005-05-20 10:08:00,1.58881,1.58906,1.58881,1.58887,561800002.0
2005-05-20 10:09:00,1.58897,1.58913,1.58875,1.58913,460800000.0
2005-05-20 10:10:00,1.58921,1.5894,1.58919,1.5894,399400000.0
2005-05-20 10:11:00,1.58895,1.58902,1.58885,1.589,380700000.0
2005-05-20 10:12:00,1.58894,1.58894,1.58865,1.58878,519400001.0
2005-05-20 10:13:00,1.58873,1.58884,1.58862,1.58878,467900001.0
2005-05-20 10:14:00,1.58865,1.58886,1.58856,1.58867,513300001.0
2005-05-20 10:15:00,1.58871,1.58883,1.58856,1.58865,425300001.0
2005-05-20 10:16:00,1.5887,1.58885,1.58858,1.58885,379900000.0
2005-05-20 10:17:00,1.58906,1.58946,1.58893,1.58917,349000000.0
2005-05-20 10:18:00,1.58925,1.58944,1.58908,1.58908,451900002.0
2005-05-20 10:19:00,1.58909,1.58918,1.58903,1.58918,335500000.0
2005-05-20 10:20:00,1.58906,1.5893,1.58905,1.58919,554300002.0
2005-05-20 10:21:00,1.58919,1.58964,1.58919,1.58958,403800000.0
2005-05-20 10:22:00,1.58963,1.58985,1.58948,1.58961,356300001.0
2005-05-20 10:23:00,1.58954,1.58993,1.58954,1.58976,505000003.0
2005-05-20 10:24:00,1.5898,1.5898,1.58937,1.58946,448100001.0
2005-05-20 10:25:00,1.58951,1.58959,1.58931,1.58949,347100001.0
2005-05-20 10:26:00,1.58906,1.58911,1.58884,1.58899,526700001.0
2005-05-20 10:27:00,1.58893,1.58898,1.58875,1.58877,485100001.0
2005-05-20 10:28:00,1.58877,1.58892,1.58867,1.58882,684300001.0
2005-05-20 10:29:00,1.58867,1.58871,1.58833,1.58871,486700001.0
2005-05-20 10:30:00,1.58871,1.58889,1.5884,1.58879,639600002.0
2005-05-20 10:31:00,1.58865,1.58915,1.58865,1.58867,538900000.0
2005-05-20 10:32:00,1.58842,1.58901,1.58842,1.5886,500400000.0
2005-05-20 10:33:00,1.58863,1.58867,1.58828,1.58857,437900001.0
2005-05-20 10:34:00,1.58845,1.589,1.58845,1.589,419300001.0
2005-05-20 10:35:00,1.58896,1.58914,1.58887,1.58887,444600000.0
2005-05-20 10:36:00,1.58882,1.58896,1.5886,1.58878,498900000.0
2005-05-20 10:37:00,1.58885,1.58893,1.58868,1.58892,518300000.0
2005-05-20 10:38:00,1.58916,1.58933,1.58904,1.58911,398400000.0
2005-05-20 10:39:00,1.5892,1.58948,1.58915,1.58934,396900000.0
2005-05-20 10:40:00,1.58929,1.58942,1.58921,1.58942,345500000.0
2005-05-20 10:41:00,1.58907,1.58924,1.58881,1.58882,672600000.0
2005-05-20 10:42:00,1.58913,1.58913,1.58887,1.58887,400600000.0
2005-05-20 10:43:00,1.58912,1.58951,1.58902,1.58909,362600001.0
2005-05-20 10:44:00,1.5893,1.58941,1.58894,1.58928,567600001.0
2005-05-20 10:45:00,1.58938,1.58949,1.58919,1.58942,579300003.0
2005-05-20 10:46:00,1.58948,1.58958,1.58923,1.58928,308800000.0
2005-05-20 10:47:00,1.58922,1.58936,1.58917,1.58917,373100000.0
2005-05-20 10:48:00,1.58915,1.58935,1.58911,1.58917,539400001.0
2005-05-20 10:50:00,1.58913,1.58935,1.58889,1.58928,514100000.0
2005-05-20 10:51:00,1.58898,1.58931,1.58895,1.58911,512200002.0
2005-05-20 10:52:00,1.58915,1.58915,1.58888,1.58893,343400001.0
2005-05-20 10:53:00,1.58894,1.5891,1.58882,1.58887,342600000.0
2005-05-20 10:54:00,1.58902,1.58917,1.5889,1.58904,418900001.0
2005-05-20 10:55:00,1.5889,1.5889,1.58848,1.58853,472600000.0
2005-05-20 10:56:00,1.58862,1.58862,1.58828,1.58847,526400001.0
2005-05-20 10:57:00,1.58837,1.58842,1.58814,1.58842,334200001.0
2005-05-20 10:58:00,1.58835,1.58858,1.5882,1.5884,450400002.0
2005-05-20 10:59:00,1.58814,1.58858,1.5881,1.58837,831800003.0
2005-05-20 11:00:00,1.58817,1.58839,1.58804,1.58839,505900001.0
2005-05-20 11:01:00,1.58821,1.58857,1.58819,1.58837,588200003.0
2005-05-20 11:02:00,1.58835,1.58851,1.5882,1.58842,545800002.0
2005-05-20 11:03:00,1.58846,1.58858,1.58831,1.58836,268100001.0
2005-05-20 11:04:00,1.58857,1.58865,1.58823,1.58826,605700001.0
2005-05-20 11:05:00,1.5883,1.5883,1.58799,1.58802,450500000.0
2005-05-20 11:06:00,1.58785,1.58798,1.58766,1.58794,705800002.0
2005-05-20 11:07:00,1.58798,1.58815,1.58796,1.58805,232300001.0
2005-05-20 11:08:00,1.58817,1.58817,1.58797,1.58799,390600004.0
2005-05-20 11:09:00,1.58791,1.58813,1.58775,1.58775,407200001.0
2005-05-20 11:10:00,1.58804,1.58821,1.58798,1.58811,445200000.0
2005-05-20 11:11:00,1.58806,1.58832,1.58801,1.58819,488300001.0
2005-05-20 11:12:00,1.58787,1.58813,1.58785,1.58813,513200001.0
2005-05-20 11:13:00,1.58824,1.58851,1.58821,1.58851,404100001.0
2005-05-20 11:14:00,1.58848,1.58849,1.58816,1.58843,478400000.0
2005-05-20 11:15:00,1.58842,1.58842,1.58802,1.58802,519900000.0
2005-05-20 11:16:00,1.58808,1.58833,1.58804,1.58813,494100000.0
2005-05-20 11:17:00,1.58825,1.58852,1.58817,1.58837,424400000.0
2005-05-20 11:18:00,1.58838,1.58851,1.58819,1.58836,377000000.0
2005-05-20 11:19:00,1.58835,1.58852,1.58824,1.58836,378400000.0
2005-05-20 11:20:00,1.58821,1.58846,1.58803,1.58803,615200002.0
2005-05-20 11:21:00,1.5884,1.5895,1.5884,1.5895,661600001.0
2005-05-20 11:22:00,1.58864,1.58914,1.58864,1.589,662300002.0
2005-05-20 11:23:00,1.58878,1.58893,1.58858,1.58878,491400001.0
2005-05-20 11:24:00,1.58881,1.58883,1.58864,1.58867,459100003.0
2005-05-20 11:25:00,1.58872,1.58888,1.58868,1.58883,431800000.0
2005-05-20 11:26:00,1.58881,1.58894,1.58858,1.5887,549700001.0
2005-05-20 11:27:00,1.58853,1.58856,1.58817,1.58829,619100002.0
2005-05-20 11:28:00,1.58842,1.58851,1.58826,1.58843,355300000.0
2005-05-20 11:29:00,1.58837,1.58837,1.58806,1.58809,494000002.0
2005-05-20 11:30:00,1.58824,1.58839,1.58817,1.58825,459300001.0
2005-05-20 11:31:00,1.58819,1.58846,1.58809,1.58831,654400002.0
2005-05-20 11:32:00,1.58824,1.58844,1.58815,1.58836,404500001.0
2005-05-20 11:33:00,1.58824,1.58838,1.58782,1.58804,533600000.0
2005-05-20 11:34:00,1.58763,1.58826,1.58717,1.58736,628900000.0
2005-05-20 11:35:00,1.58733,1.58779,1.58733,1.58753,610400001.0
2005-05-20 11:36:00,1.58745,1.58771,1.58743,1.58743,471300002.0
2005-05-20 11:37:00,1.58748,1.58775,1.58746,1.58771,520400001.0
2005-05-20 11:38:00,1.58779,1.58798,1.58773,1.58773,655300001.0
2005-05-20 11:39:00,1.5881,1.5882,1.5878,1.5879,763900004.0
2005-05-20 11:40:00,1.58765,1.58771,1.58738,1.58764,763900004.0
2005-05-20 11:41:00,1.58764,1.58784,1.58746,1.58764,661700002.0
2005-05-20 11:42:00,1.58768,1.58768,1.58732,1.58747,588900000.0
2005-05-20 11:43:00,1.5875,1.58797,1.5875,1.58768,603800003.0
2005-05-20 11:44:00,1.58811,1.58828,1.58795,1.58795,677200003.0
2005-05-20 11:45:00,1.58805,1.58807,1.58775,1.58787,568000000.0
2005-05-20 11:46:00,1.58778,1.58778,1.58756,1.58773,507900000.0
2005-05-20 11:47:00,1.5871,1.58753,1.58704,1.58737,447400000.0
2005-05-20 11:48:00,1.58754,1.58774,1.58745,1.58764,539200000.0
2005-05-20 11:49:00,1.58769,1.58769,1.58733,1.58759,446500002.0
2005-05-20 11:50:00,1.58782,1.58782,1.58685,1.58739,343600000.0
2005-05-20 11:51:00,1.58733,1.58741,1.58726,1.58731,159400000.0
2005-05-20 11:52:00,1.58688,1.58707,1.58682,1.58693,226000000.0
2005-05-20 11:53:00,1.58688,1.58707,1.58681,1.58694,193100000.0
2005-05-20 11:54:00,1.58702,1.5873,1.58696,1.58704,369300002.0
2005-05-20 11:55:00,1.58715,1.58729,1.58705,1.58716,462000000.0
2005-05-20 11:56:00,1.58724,1.58749,1.58716,1.58742,442700000.0
2005-05-20 11:57:00,1.58746,1.5876,1.58727,1.5875,490400000.0
2005-05-20 11:58:00,1.58748,1.58782,1.58746,1.58755,422700001.0
2005-05-20 11:59:00,1.58756,1.58772,1.58735,1.58742,415100000.0
2005-05-20 12:00:00,1.58736,1.58751,1.58717,1.58729,489900003.0
2005-05-20 12:01:00,1.58737,1.58762,1.58725,1.58752,424800003.0
2005-05-20 12:02:00,1.58738,1.58747,1.58716,1.58746,370900001.0
2005-05-20 12:03:00,1.5874,1.5875,1.5872,1.5873,356100000.0
2005-05-20 12:04:00,1.5872,1.5873,1.5871,1.5872,356100000.0
2005-05-20 12:05:00,1.587,1.5875,1.5869,1.5873,356100000.0
2005-05-20 12:06:00,1.58727,1.58748,1.5871,1.58717,356100000.0
2005-05-20 12:07:00,1.58732,1.58745,1.58717,1.58742,355600000.0
2005-05-20 12:09:00,1.58749,1.58754,1.58729,1.58744,407300000.0
2005-05-20 12:10:00,1.58741,1.58744,1.58704,1.58744,307700000.0
2005-05-20 12:11:00,1.58737,1.58737,1.58681,1.58696,230000000.0
2005-05-20 12:12:00,1.58684,1.58705,1.58684,1.58702,268300001.0
2005-05-20 12:13:00,1.58699,1.58719,1.58691,1.58706,504700001.0
2005-05-20 12:14:00,1.5871,1.58735,1.587,1.58717,646700002.0
2005-05-20 12:15:00,1.58717,1.58741,1.58715,1.58729,261700000.0
2005-05-20 12:16:00,1.58715,1.5873,1.58707,1.58724,409200000.0
2005-05-20 12:17:00,1.58717,1.58717,1.58698,1.58703,190000000.0
2005-05-20 12:18:00,1.58711,1.58721,1.58693,1.58715,325300001.0
2005-05-20 12:19:00,1.58727,1.58729,1.58704,1.58714,438700000.0
2005-05-20 12:20:00,1.58714,1.58719,1.58693,1.58705,412400002.0
2005-05-20 12:21:00,1.58688,1.58708,1.58684,1.58699,421600001.0
2005-05-20 12:22:00,1.58707,1.58729,1.58703,1.58711,320500002.0
2005-05-20 12:23:00,1.58721,1.58736,1.58716,1.58728,393600001.0
2005-05-20 12:24:00,1.58709,1.58738,1.58696,1.58696,651200001.0
2005-05-20 12:25:00,1.58722,1.5875,1.58716,1.58716,429300001.0
2005-05-20 12:26:00,1.58718,1.58721,1.58695,1.58711,464400000.0
2005-05-20 12:27:00,1.58714,1.5872,1.587,1.5871,500500001.0
2005-05-20 12:28:00,1.58709,1.58722,1.58694,1.58709,479600000.0
2005-05-20 12:29:00,1.58697,1.58714,1.5869,1.58709,743200002.0
2005-05-20 12:30:00,1.58708,1.58721,1.5869,1.587,560900000.0
2005-05-20 12:31:00,1.58702,1.58722,1.58687,1.58696,600600000.0
2005-05-20 12:32:00,1.58696,1.58718,1.58686,1.58696,648500001.0
2005-05-20 12:34:00,1.58696,1.58719,1.58681,1.58694,670700002.0
2005-05-20 12:35:00,1.58694,1.58694,1.58658,1.58673,623200002.0
2005-05-20 12:36:00,1.58686,1.58704,1.58673,1.58677,473200001.0
2005-05-20 12:37:00,1.58685,1.58692,1.58669,1.58688,538300002.0
2005-05-20 12:38:00,1.58673,1.58692,1.58656,1.58661,793900002.0
2005-05-20 12:39:00,1.58672,1.58673,1.58643,1.5866,456800000.0
2005-05-20 12:40:00,1.5867,1.58674,1.58641,1.58641,506400000.0
2005-05-20 12:41:00,1.5864,1.58648,1.58626,1.58626,243900001.0
2005-05-20 12:42:00,1.58622,1.58648,1.58616,1.58627,393900002.0
2005-05-20 12:43:00,1.58616,1.58623,1.58594,1.58598,470300003.0
2005-05-20 12:44:00,1.58593,1.58622,1.58581,1.58599,443500002.0
2005-05-20 12:45:00,1.58607,1.58636,1.5859,1.58636,429300000.0
2005-05-20 12:46:00,1.5866,1.58668,1.58644,1.58654,490400001.0
2005-05-20 12:47:00,1.58653,1.58659,1.58634,1.5865,396700002.0
2005-05-20 12:48:00,1.58675,1.58675,1.58635,1.58635,489900001.0
2005-05-20 12:49:00,1.58611,1.58631,1.586,1.58613,505600001.0
2005-05-20 12:50:00,1.58618,1.58628,1.58598,1.586,551600002.0
2005-05-20 12:51:00,1.58595,1.58626,1.58587,1.58596,454200002.0
2005-05-20 12:52:00,1.586,1.5864,1.5859,1.5862,283200000.0
2005-05-20 12:53:00,1.58644,1.5866,1.58634,1.58638,283200000.0
2005-05-20 12:54:00,1.58615,1.58635,1.58608,1.58626,385900001.0
2005-05-20 12:55:00,1.58638,1.58655,1.58626,1.58638,395000000.0
2005-05-20 12:56:00,1.58643,1.5867,1.58634,1.58655,387300000.0
2005-05-20 12:57:00,1.58664,1.58683,1.58638,1.58652,478300000.0
2005-05-20 12:58:00,1.5869,1.58702,1.58675,1.58693,313200000.0
2005-05-20 12:59:00,1.58681,1.58681,1.58582,1.58631,621200001.0
2005-05-20 13:00:00,1.58646,1.58855,1.58611,1.58836,237300000.0
2005-05-20 13:01:00,1.5869,1.5895,1.5869,1.5895,294600000.0
2005-05-20 13:02:00,1.58937,1.58937,1.58868,1.58868,414300001.0
2005-05-20 13:03:00,1.58861,1.589,1.58861,1.58864,420800002.0
2005-05-20 13:04:00,1.58864,1.58864,1.58813,1.58853,257500001.0
2005-05-20 13:05:00,1.58862,1.58903,1.58862,1.58878,187000000.0
2005-05-20 13:06:00,1.58883,1.58895,1.58851,1.58873,426800001.0
2005-05-20 13:07:00,1.58851,1.58864,1.58836,1.58851,294800001.0
2005-05-20 13:08:00,1.58833,1.58833,1.5873,1.5878,190800001.0
2005-05-20 13:09:00,1.58786,1.58817,1.58768,1.58795,275700000.0
2005-05-20 13:10:00,1.58796,1.58796,1.58754,1.58772,170100000.0
2005-05-20 13:11:00,1.58769,1.58803,1.58765,1.58779,353800001.0
2005-05-20 13:12:00,1.58795,1.588,1.58774,1.58775,302700000.0
2005-05-20 13:13:00,1.58788,1.58808,1.58785,1.58807,302800001.0
2005-05-20 13:14:00,1.58798,1.58821,1.58798,1.58818,373000000.0
2005-05-20 13:15:00,1.58798,1.58799,1.5876,1.58765,428500001.0
2005-05-20 13:16:00,1.58772,1.58782,1.58762,1.58774,120600000.0
2005-05-20 13:17:00,1.58777,1.58802,1.58777,1.58783,130000000.0
2005-05-20 13:18:00,1.58779,1.58811,1.58779,1.58804,290900000.0
2005-05-20 13:19:00,1.58785,1.58799,1.58768,1.58785,313100001.0
2005-05-20 13:20:00,1.5878,1.5879,1.58768,1.58772,193500001.0
2005-05-20 13:21:00,1.58782,1.58782,1.5877,1.58773,178900000.0
2005-05-20 13:22:00,1.5877,1.58777,1.58739,1.58777,215100000.0
2005-05-20 13:23:00,1.58772,1.58772,1.58501,1.58651,224600000.0
2005-05-20 13:24:00,1.58701,1.58743,1.58701,1.58743,226600000.0
2005-05-20 13:25:00,1.58724,1.58766,1.58724,1.58766,131400001.0
2005-05-20 13:26:00,1.58764,1.58767,1.58708,1.58732,191000000.0
2005-05-20 13:27:00,1.5875,1.5877,1.58726,1.58747,341300002.0
2005-05-20 13:28:00,1.58769,1.58787,1.58747,1.5876,482900000.0
2005-05-20 13:29:00,1.58724,1.58749,1.58717,1.58749,599900000.0
2005-05-20 13:30:00,1.58764,1.58786,1.58758,1.58776,477100000.0
2005-05-20 13:31:00,1.58795,1.58836,1.58795,1.58795,503400001.0
2005-05-20 13:32:00,1.58812,1.58822,1.58793,1.58806,189700000.0
2005-05-20 13:33:00,1.58804,1.58805,1.58776,1.58797,414200001.0
2005-05-20 13:34:00,1.5879,1.58812,1.58782,1.58788,283300002.0
2005-05-20 13:35:00,1.58814,1.58825,1.58788,1.58812,346000000.0
2005-05-20 13:36:00,1.58813,1.58822,1.58798,1.58805,487800002.0
2005-05-20 13:37:00,1.58816,1.58825,1.58795,1.58795,477000000.0
2005-05-20 13:38:00,1.58805,1.58838,1.58804,1.5881,442800000.0
2005-05-20 13:39:00,1.58831,1.58833,1.58785,1.58805,223300001.0
2005-05-20 13:40:00,1.58793,1.5886,1.58783,1.58828,415900001.0
2005-05-20 13:41:00,1.58833,1.58895,1.58797,1.58895,279100000.0
2005-05-20 13:42:00,1.589,1.58911,1.58869,1.58901,179200000.0
2005-05-20 13:43:00,1.58883,1.58925,1.58855,1.58883,123200001.0
2005-05-20 13:44:00,1.58871,1.58906,1.5887,1.58906,240600000.0
2005-05-20 13:45:00,1.58895,1.58944,1.58885,1.58903,498500002.0
2005-05-20 13:46:00,1.58928,1.58967,1.589,1.58959,434200000.0
2005-05-20 13:47:00,1.58975,1.58975,1.58921,1.58952,502900001.0
2005-05-20 13:48:00,1.58953,1.58978,1.58935,1.58945,234300000.0
2005-05-20 13:49:00,1.58952,1.58972,1.58952,1.58954,228000000.0
2005-05-20 13:50:00,1.58964,1.58976,1.58936,1.58976,284600001.0
2005-05-20 13:51:00,1.58977,1.58977,1.58942,1.58963,236600000.0
2005-05-20 13:52:00,1.58953,1.58996,1.58937,1.58981,433700001.0
2005-05-20 13:53:00,1.58964,1.58981,1.58947,1.58948,540600001.0
2005-05-20 13:54:00,1.58934,1.58965,1.58931,1.58956,398000002.0
2005-05-20 13:55:00,1.58953,1.58977,1.58952,1.58956,347500000.0
2005-05-20 13:56:00,1.58949,1.58949,1.58907,1.58927,400200000.0
2005-05-20 13:57:00,1.58919,1.58941,1.58911,1.58941,334600000.0
2005-05-20 13:58:00,1.58936,1.5894,1.58912,1.58934,221300000.0
2005-05-20 13:59:00,1.58932,1.58963,1.58927,1.58949,398700000.0
2005-05-20 14:00:00,1.58947,1.58966,1.58936,1.5896,301900001.0
2005-05-20 14:01:00,1.58929,1.58947,1.58918,1.58918,407100001.0
2005-05-20 14:02:00,1.58926,1.58941,1.58912,1.58912,296800000.0
2005-05-20 14:03:00,1.58919,1.58941,1.5891,1.58926,417100000.0
2005-05-20 14:04:00,1.58932,1.58969,1.58906,1.58906,407300000.0
2005-05-20 14:05:00,1.5894,1.5895,1.58921,1.58931,312500000.0
2005-05-20 14:06:00,1.58925,1.58926,1.58885,1.58891,329100000.0
2005-05-20 14:07:00,1.58903,1.58903,1.58866,1.58891,321400000.0
2005-05-20 14:08:00,1.58858,1.5888,1.58821,1.58821,394700000.0
2005-05-20 14:09:00,1.58843,1.58873,1.58841,1.58848,153300000.0
2005-05-20 14:10:00,1.58859,1.58866,1.58843,1.58847,250200000.0
2005-05-20 14:11:00,1.58855,1.58861,1.58824,1.58861,136500000.0
2005-05-20 14:12:00,1.58872,1.58889,1.58846,1.58872,275300000.0
2005-05-20 14:13:00,1.58846,1.58875,1.58834,1.58868,177500001.0
2005-05-20 14:14:00,1.58836,1.58842,1.58799,1.58842,234100001.0
2005-05-20 14:15:00,1.58838,1.58851,1.58815,1.58843,377900001.0
2005-05-20 14:16:00,1.58848,1.58878,1.58848,1.58874,191300002.0
2005-05-20 14:17:00,1.58863,1.58863,1.58823,1.58834,681600004.0
2005-05-20 14:18:00,1.58838,1.58852,1.58813,1.58852,379600000.0
2005-05-20 14:19:00,1.58847,1.58874,1.58843,1.58849,394300001.0
2005-05-20 14:20:00,1.58866,1.58866,1.58806,1.58843,211200001.0
2005-05-20 14:21:00,1.58828,1.58853,1.58811,1.58828,399500003.0
2005-05-20 14:22:00,1.58833,1.58833,1.58776,1.58823,629400001.0
2005-05-20 14:23:00,1.58849,1.58866,1.58834,1.58846,167900001.0
2005-05-20 14:24:00,1.58812,1.5885,1.58775,1.5883,454300001.0
2005-05-20 14:25:00,1.58852,1.58896,1.58834,1.58896,496900000.0
2005-05-20 14:26:00,1.58917,1.58917,1.58897,1.58901,650200002.0
2005-05-20 14:27:00,1.58928,1.58953,1.58912,1.58947,477800003.0
2005-05-20 14:28:00,1.58939,1.58939,1.58876,1.58929,28800000.0
2005-05-20 14:29:00,1.58941,1.58965,1.58915,1.58965,48800000.0
2005-05-20 14:30:00,1.58946,1.58946,1.58668,1.58731,89600000.0
2005-05-20 14:31:00,1.58666,1.58704,1.58666,1.58667,50800000.0
2005-05-20 14:32:00,1.58677,1.58709,1.58677,1.58709,26000000.0
2005-05-20 14:33:00,1.58694,1.58742,1.5868,1.5872,29000000.0
2005-05-20 14:34:00,1.58717,1.58736,1.58693,1.58728,24300000.0
2005-05-20 14:35:00,1.58727,1.58727,1.58669,1.58718,22800000.0
2005-05-20 14:36:00,1.58714,1.58727,1.5867,1.5867,40000000.0
2005-05-20 14:37:00,1.58682,1.58732,1.58675,1.587,31800000.0
2005-05-20 14:38:00,1.58697,1.58762,1.58666,1.58762,37600000.0
2005-05-20 14:39:00,1.58701,1.58724,1.58629,1.58672,45400001.0
2005-05-20 14:40:00,1.58662,1.58666,1.58558,1.58568,22400000.0
2005-05-20 14:41:00,1.58555,1.58598,1.58534,1.58573,47200000.0
2005-05-20 14:42:00,1.58571,1.58586,1.58517,1.58517,40600000.0
2005-05-20 14:43:00,1.58603,1.58623,1.58577,1.58605,57500000.0
2005-05-20 14:44:00,1.58634,1.58671,1.58633,1.58665,58600000.0
2005-05-20 14:45:00,1.58657,1.58657,1.58555,1.5859,41000000.0
2005-05-20 14:46:00,1.5858,1.58589,1.58552,1.58589,30200000.0
2005-05-20 14:47:00,1.58566,1.58566,1.58531,1.58555,37900000.0
2005-05-20 14:48:00,1.58542,1.58544,1.58503,1.58537,47000000.0
2005-05-20 14:49:00,1.58545,1.58556,1.58527,1.58556,45600000.0
2005-05-20 14:50:00,1.58531,1.58577,1.58531,1.58577,45000000.0
2005-05-20 14:51:00,1.58575,1.58588,1.58539,1.5858,30200000.0
2005-05-20 14:52:00,1.58569,1.58596,1.5856,1.58594,33000000.0
2005-05-20 14:53:00,1.58536,1.5856,1.58516,1.58534,23200000.0
2005-05-20 14:54:00,1.58559,1.58559,1.58494,1.58494,39800000.0
2005-05-20 14:55:00,1.58504,1.58517,1.58421,1.58449,27800000.0
2005-05-20 14:56:00,1.58447,1.5851,1.58421,1.5851,26000000.0
2005-05-20 14:57:00,1.58523,1.58525,1.58481,1.58483,42700000.0
2005-05-20 14:58:00,1.5847,1.58523,1.5847,1.58507,51500000.0
2005-05-20 14:59:00,1.58534,1.58545,1.58504,1.5851,48200001.0
2005-05-20 15:00:00,1.58497,1.58555,1.58416,1.58542,57000000.0
2005-05-20 15:01:00,1.58609,1.58609,1.58462,1.58547,32900000.0
2005-05-20 15:02:00,1.58581,1.58581,1.58515,1.58538,58700001.0
2005-05-20 15:03:00,1.58517,1.58517,1.5839,1.58443,37600000.0
2005-05-20 15:04:00,1.58425,1.58462,1.5842,1.58445,30400000.0
2005-05-20 15:05:00,1.58404,1.58434,1.58393,1.58428,30800000.0
2005-05-20 15:06:00,1.58459,1.58463,1.58415,1.58442,45200000.0
2005-05-20 15:07:00,1.58489,1.58489,1.58444,1.58484,38600000.0
2005-05-20 15:08:00,1.58489,1.58511,1.58455,1.58506,50100000.0
2005-05-20 15:09:00,1.58509,1.58534,1.58495,1.58534,36400000.0
2005-05-20 15:10:00,1.58504,1.58533,1.58488,1.58507,31000000.0
2005-05-20 15:11:00,1.58488,1.58538,1.58484,1.58528,19400000.0
2005-05-20 15:12:00,1.58515,1.58574,1.58515,1.58551,29100000.0
2005-05-20 15:13:00,1.58538,1.58538,1.58486,1.58505,42800000.0
2005-05-20 15:14:00,1.58473,1.58526,1.58473,1.58517,28800000.0
2005-05-20 15:15:00,1.58505,1.58505,1.58428,1.58469,41400000.0
2005-05-20 15:16:00,1.58488,1.58492,1.58467,1.58472,22200000.0
2005-05-20 15:17:00,1.58468,1.5849,1.58439,1.5849,39800000.0
2005-05-20 15:18:00,1.58509,1.58526,1.58462,1.58497,32800000.0
2005-05-20 15:19:00,1.58478,1.58479,1.58436,1.58475,35400000.0
2005-05-20 15:20:00,1.5849,1.5854,1.58489,1.58539,38200000.0
2005-05-20 15:21:00,1.58549,1.5855,1.58526,1.58549,22200000.0
2005-05-20 15:22:00,1.58552,1.58579,1.58536,1.58578,34000000.0
2005-05-20 15:23:00,1.5859,1.586,1.58553,1.586,43000000.0
2005-05-20 15:24:00,1.5862,1.58627,1.58607,1.58627,25400000.0
2005-05-20 15:25:00,1.58647,1.58667,1.58631,1.58631,32100000.0
2005-05-20 15:26:00,1.58631,1.58645,1.58591,1.58645,32600000.0
2005-05-20 15:27:00,1.58627,1.58662,1.58621,1.58652,40400000.0
2005-05-20 15:28:00,1.5863,1.58707,1.5862,1.58702,39200000.0
2005-05-20 15:29:00,1.58672,1.58702,1.58658,1.58662,26400000.0
2005-05-20 15:30:00,1.58677,1.58696,1.58661,1.58696,39800000.0
2005-05-20 15:31:00,1.58671,1.5869,1.58636,1.58672,28900000.0
2005-05-20 15:32:00,1.58657,1.587,1.58654,1.58688,36100000.0
2005-05-20 15:33:00,1.58675,1.58693,1.58651,1.58685,39600000.0
2005-05-20 15:34:00,1.58666,1.58682,1.58651,1.58651,37100000.0
2005-05-20 15:35:00,1.58647,1.58678,1.58639,1.58652,26100000.0
2005-05-20 15:36:00,1.58674,1.58674,1.5859,1.58628,42800000.0
2005-05-20 15:37:00,1.58632,1.58649,1.58603,1.58649,36000000.0
2005-05-20 15:38:00,1.58635,1.5865,1.58619,1.5865,41400000.0
2005-05-20 15:39:00,1.5867,1.58673,1.5864,1.5864,29100000.0
2005-05-20 15:40:00,1.58639,1.58674,1.5862,1.58651,35800000.0
2005-05-20 15:41:00,1.58679,1.58682,1.58624,1.58672,43300000.0
2005-05-20 15:42:00,1.5866,1.58662,1.58637,1.58661,38400000.0
2005-05-20 15:43:00,1.58678,1.58694,1.58662,1.58685,64400000.0
2005-05-20 15:44:00,1.58683,1.587,1.58635,1.58685,20800000.0
2005-05-20 15:45:00,1.58673,1.58712,1.58664,1.58712,53200000.0
2005-05-20 15:46:00,1.58727,1.58727,1.58699,1.58706,32200000.0
2005-05-20 15:47:00,1.58689,1.58717,1.58678,1.58717,52800000.0
2005-05-20 15:48:00,1.58706,1.58744,1.58704,1.58718,23200000.0
2005-05-20 15:49:00,1.58724,1.58752,1.58724,1.58739,39000000.0
2005-05-20 15:50:00,1.58708,1.58714,1.58703,1.58711,44200001.0
2005-05-20 15:51:00,1.58706,1.58727,1.58706,1.58715,31500000.0
2005-05-20 15:52:00,1.587,1.5874,1.5867,1.5871,33200000.0
2005-05-20 15:53:00,1.587,1.5874,1.5869,1.5873,33200000.0
2005-05-20 15:54:00,1.5871,1.5872,1.5867,1.5868,33200000.0
2005-05-20 15:55:00,1.5866,1.5869,1.5863,1.5868,33200000.0
2005-05-20 15:56:00,1.58695,1.58695,1.58628,1.58658,33200000.0
2005-05-20 15:57:00,1.58657,1.5869,1.58653,1.58653,21000000.0
2005-05-20 15:58:00,1.58656,1.58656,1.58631,1.58642,29000000.0
2005-05-20 15:59:00,1.58616,1.58623,1.58598,1.58613,37300000.0
2005-05-20 16:00:00,1.58583,1.58607,1.58576,1.58576,17400000.0
2005-05-20 16:01:00,1.58575,1.58589,1.58556,1.58589,35400000.0
2005-05-20 16:02:00,1.58571,1.58572,1.58538,1.58572,37400000.0
2005-05-20 16:03:00,1.58574,1.58624,1.58574,1.58614,50300000.0
2005-05-20 16:04:00,1.58627,1.58654,1.58603,1.58604,43200001.0
2005-05-20 16:05:00,1.58596,1.58603,1.5858,1.58603,31000000.0
2005-05-20 16:06:00,1.58601,1.58622,1.58582,1.5859,66900000.0
2005-05-20 16:07:00,1.5861,1.5864,1.58608,1.58614,35400000.0
2005-05-20 16:08:00,1.58637,1.58641,1.58601,1.58641,28400000.0
2005-05-20 16:09:00,1.5864,1.58652,1.58611,1.58623,41000000.0
2005-05-20 16:10:00,1.58645,1.58645,1.58603,1.58621,35000000.0
2005-05-20 16:11:00,1.58577,1.58619,1.58575,1.58608,40000000.0
2005-05-20 16:12:00,1.58593,1.58631,1.58593,1.5862,67800001.0
2005-05-20 16:13:00,1.586,1.5865,1.58589,1.5865,29800000.0
2005-05-20 16:14:00,1.58619,1.58649,1.58603,1.58649,52000000.0
2005-05-20 16:15:00,1.58639,1.58648,1.5861,1.58648,39000000.0
2005-05-20 16:16:00,1.5863,1.58641,1.58605,1.58639,40800000.0
2005-05-20 16:17:00,1.58616,1.58637,1.58609,1.58625,37800000.0
2005-05-20 16:18:00,1.58636,1.58654,1.58636,1.58654,36600000.0
2005-05-20 16:19:00,1.5867,1.5867,1.58602,1.58636,40600000.0
2005-05-20 16:20:00,1.58616,1.58628,1.58595,1.58609,45400000.0
2005-05-20 16:21:00,1.58605,1.5867,1.58605,1.5865,42400000.0
2005-05-20 16:22:00,1.58643,1.58643,1.58609,1.58615,40000000.0
2005-05-20 16:23:00,1.58622,1.58624,1.586,1.58609,41800000.0
2005-05-20 16:24:00,1.58604,1.58617,1.58584,1.58594,31900000.0
2005-05-20 16:25:00,1.58604,1.58669,1.58554,1.58647,25000000.0
2005-05-20 16:26:00,1.58646,1.58656,1.58622,1.5863,51800000.0
2005-05-20 16:27:00,1.58632,1.58664,1.58632,1.58635,28200000.0
2005-05-20 16:28:00,1.5866,1.58696,1.5866,1.58675,50200000.0
2005-05-20 16:29:00,1.58651,1.58684,1.58629,1.58684,25200000.0
2005-05-20 16:30:00,1.58685,1.58686,1.58652,1.58681,58600001.0
2005-05-20 16:31:00,1.58686,1.58689,1.58675,1.58681,37400000.0
2005-05-20 16:32:00,1.58713,1.58713,1.58659,1.58694,35200000.0
2005-05-20 16:33:00,1.58712,1.58717,1.58697,1.58703,29600000.0
2005-05-20 16:34:00,1.58708,1.58708,1.58655,1.58679,37800000.0
2005-05-20 16:35:00,1.58682,1.58682,1.58614,1.58645,32400000.0
2005-05-20 16:36:00,1.58629,1.58649,1.58607,1.58628,42800000.0
2005-05-20 16:37:00,1.58625,1.58647,1.58608,1.58629,31000000.0
2005-05-20 16:38:00,1.58612,1.58621,1.5859,1.58608,47000000.0
2005-05-20 16:39:00,1.58611,1.5864,1.58601,1.5864,29200000.0
2005-05-20 16:40:00,1.5861,1.58634,1.5859,1.58608,39200000.0
2005-05-20 16:41:00,1.58527,1.58596,1.58527,1.58596,27400000.0
2005-05-20 16:42:00,1.58614,1.58619,1.58598,1.58605,37300000.0
2005-05-20 16:43:00,1.58591,1.58607,1.58571,1.58594,56400000.0
2005-05-20 16:44:00,1.58585,1.58609,1.58585,1.58609,59800000.0
2005-05-20 16:45:00,1.58581,1.58606,1.58578,1.58602,41000000.0
2005-05-20 16:46:00,1.58617,1.58617,1.58556,1.58577,50800000.0
2005-05-20 16:47:00,1.58581,1.58603,1.58562,1.58566,45000000.0
2005-05-20 16:48:00,1.58561,1.58583,1.58532,1.58579,51400001.0
2005-05-20 16:49:00,1.58565,1.58566,1.58531,1.58566,43800000.0
2005-05-20 16:50:00,1.5857,1.58572,1.58549,1.58559,42400000.0
2005-05-20 16:51:00,1.58538,1.58538,1.58507,1.5853,30600000.0
2005-05-20 16:52:00,1.58518,1.58525,1.58491,1.58525,44600000.0
2005-05-20 16:53:00,1.58519,1.58519,1.58486,1.58492,58700000.0
2005-05-20 16:54:00,1.58501,1.58515,1.58496,1.58509,51800000.0
2005-05-20 16:55:00,1.58483,1.58501,1.58457,1.58501,32800000.0
2005-05-20 16:56:00,1.58487,1.58519,1.5846,1.58506,50600000.0
2005-05-20 16:57:00,1.58515,1.58535,1.58495,1.58534,37000000.0
2005-05-20 16:58:00,1.5852,1.58541,1.5852,1.58541,25600000.0
2005-05-20 16:59:00,1.58522,1.58553,1.58489,1.58553,23400000.0
2005-05-20 17:00:00,1.58478,1.58523,1.58463,1.58517,49000000.0
2005-05-20 17:01:00,1.58528,1.58559,1.58496,1.58527,59200000.0
2005-05-20 17:02:00,1.58509,1.58509,1.5847,1.58506,40000000.0
2005-05-20 17:03:00,1.5852,1.58522,1.58498,1.58505,37400000.0
2005-05-20 17:04:00,1.58493,1.58503,1.58461,1.58477,27200000.0
2005-05-20 17:05:00,1.58446,1.58491,1.58438,1.58483,21000000.0
2005-05-20 17:06:00,1.58489,1.58537,1.58474,1.58515,23600000.0
2005-05-20 17:07:00,1.58527,1.58538,1.58498,1.58526,49200000.0
2005-05-20 17:08:00,1.5851,1.5854,1.5851,1.5854,37000000.0
2005-05-20 17:09:00,1.5852,1.5855,1.5849,1.5852,33200000.0
2005-05-20 17:10:00,1.58506,1.58512,1.58486,1.58506,33200000.0
2005-05-20 17:11:00,1.58499,1.58533,1.58495,1.58533,31800000.0
2005-05-20 17:12:00,1.58526,1.58534,1.58508,1.58524,27600000.0
2005-05-20 17:13:00,1.58523,1.58547,1.58522,1.58547,45200000.0
2005-05-20 17:14:00,1.58513,1.5856,1.58502,1.58502,53000001.0
2005-05-20 17:15:00,1.58549,1.58549,1.58465,1.58494,45000000.0
2005-05-20 17:16:00,1.58505,1.58533,1.58451,1.58451,29400000.0
2005-05-20 17:17:00,1.58458,1.5848,1.58443,1.5848,45400000.0
2005-05-20 17:18:00,1.58472,1.58473,1.58402,1.5842,42600000.0
2005-05-20 17:19:00,1.58392,1.58431,1.58392,1.58419,28900000.0
2005-05-20 17:20:00,1.58426,1.58433,1.58396,1.58414,37700000.0
2005-05-20 17:21:00,1.58463,1.58489,1.58428,1.58428,73500001.0
2005-05-20 17:22:00,1.58389,1.58439,1.58383,1.58417,42400000.0
2005-05-20 17:23:00,1.58388,1.5847,1.58388,1.5847,32000000.0
2005-05-20 17:24:00,1.58453,1.58464,1.58391,1.58397,39900000.0
2005-05-20 17:25:00,1.58402,1.58464,1.5836,1.58394,52600000.0
2005-05-20 17:26:00,1.58429,1.5844,1.5838,1.5838,28000000.0
2005-05-20 17:27:00,1.58396,1.58436,1.58388,1.58396,25000000.0
2005-05-20 17:28:00,1.58418,1.58421,1.58241,1.58369,40100000.0
2005-05-20 17:29:00,1.58408,1.58476,1.5837,1.58476,35000000.0
2005-05-20 17:30:00,1.5849,1.585,1.58455,1.58466,54700000.0
2005-05-20 17:31:00,1.5847,1.58486,1.58456,1.58472,37800000.0
2005-05-20 17:32:00,1.58466,1.58498,1.58437,1.58455,35000000.0
2005-05-20 17:33:00,1.5848,1.58511,1.58465,1.58465,35900000.0
2005-05-20 17:34:00,1.58511,1.58537,1.58455,1.58474,42800000.0
2005-05-20 17:35:00,1.5852,1.58561,1.5852,1.58553,30400000.0
2005-05-20 17:36:00,1.58527,1.58595,1.58519,1.58569,56800000.0
2005-05-20 17:37:00,1.58578,1.5859,1.58508,1.58558,32500000.0
2005-05-20 17:38:00,1.58544,1.58584,1.58538,1.58538,55100000.0
2005-05-20 17:39:00,1.58585,1.5865,1.58585,1.58636,29200000.0
2005-05-20 17:40:00,1.58609,1.58647,1.586,1.586,23000000.0
2005-05-20 17:41:00,1.58629,1.58638,1.58602,1.58611,53900000.0
2005-05-20 17:42:00,1.58643,1.58649,1.58595,1.58603,33500000.0
2005-05-20 17:43:00,1.58611,1.58663,1.58603,1.58624,52700000.0
2005-05-20 17:44:00,1.58607,1.58627,1.58588,1.58588,24800000.0
2005-05-20 17:45:00,1.58585,1.58623,1.5857,1.58596,48700000.0
2005-05-20 17:46:00,1.58572,1.58588,1.58519,1.58523,48800000.0
2005-05-20 17:47:00,1.58474,1.58517,1.58462,1.58483,18800000.0
2005-05-20 17:48:00,1.58496,1.58534,1.58428,1.58534,51400000.0
2005-05-20 17:49:00,1.58539,1.58539,1.58458,1.58498,31600000.0
2005-05-20 17:50:00,1.58496,1.58496,1.58466,1.58485,31300000.0
2005-05-20 17:51:00,1.58467,1.58493,1.58442,1.58442,30800000.0
2005-05-20 17:52:00,1.58449,1.58485,1.58439,1.58479,30400000.0
2005-05-20 17:53:00,1.58473,1.5849,1.58462,1.58463,31700000.0
2005-05-20 17:54:00,1.58442,1.58484,1.58402,1.58431,40900000.0
2005-05-20 17:55:00,1.58432,1.58446,1.58369,1.58444,41600000.0
2005-05-20 17:56:00,1.58413,1.58449,1.58404,1.58426,35100000.0
2005-05-20 17:57:00,1.58431,1.5852,1.58431,1.58464,42400000.0
2005-05-20 17:58:00,1.58474,1.58495,1.58432,1.58444,36300000.0
2005-05-20 17:59:00,1.58447,1.58497,1.58383,1.58383,35800000.0
2005-05-20 18:00:00,1.58393,1.58467,1.58383,1.5844,42000000.0
2005-05-20 18:01:00,1.58364,1.58422,1.58237,1.58416,49600000.0
2005-05-20 18:02:00,1.58439,1.58495,1.58439,1.58486,35600000.0
2005-05-20 18:03:00,1.58495,1.5852,1.58478,1.58487,25400000.0
2005-05-20 18:04:00,1.58486,1.58568,1.58408,1.58544,25200000.0
2005-05-20 18:05:00,1.58534,1.58541,1.58499,1.58515,23200000.0
2005-05-20 18:06:00,1.58477,1.58507,1.58475,1.58475,54000000.0
2005-05-20 18:07:00,1.58528,1.58537,1.58496,1.58503,45200001.0
2005-05-20 18:08:00,1.58493,1.58525,1.58472,1.58475,41800000.0
2005-05-20 18:09:00,1.58486,1.58514,1.58481,1.58491,55000000.0
2005-05-20 18:10:00,1.58489,1.58493,1.58447,1.58463,20800000.0
2005-05-20 18:11:00,1.58486,1.58526,1.58474,1.58496,32600000.0
2005-05-20 18:12:00,1.58503,1.58511,1.58498,1.58498,29800000.0
2005-05-20 18:13:00,1.58517,1.58536,1.58501,1.5852,39800000.0
2005-05-20 18:14:00,1.58471,1.58541,1.58471,1.58517,30400000.0
2005-05-20 18:15:00,1.58487,1.58533,1.58476,1.58496,53700001.0
2005-05-20 18:16:00,1.5852,1.5853,1.58501,1.58501,42700000.0
2005-05-20 18:17:00,1.58517,1.58537,1.58493,1.58493,51000000.0
2005-05-20 18:18:00,1.58495,1.58506,1.58455,1.58483,33700000.0
2005-05-20 18:19:00,1.58499,1.58499,1.58475,1.58486,31600000.0
2005-05-20 18:20:00,1.5849,1.5849,1.58436,1.58436,34800000.0
2005-05-20 18:21:00,1.58456,1.58464,1.58437,1.58444,51600000.0
2005-05-20 18:22:00,1.58461,1.58471,1.58447,1.58465,37400000.0
2005-05-20 18:23:00,1.58462,1.58475,1.58436,1.58475,43400001.0
2005-05-20 18:24:00,1.58483,1.58501,1.5848,1.58483,23800000.0
2005-05-20 18:25:00,1.58511,1.58544,1.58492,1.58541,35100000.0
2005-05-20 18:26:00,1.58569,1.58569,1.58524,1.58524,48600000.0
2005-05-20 18:27:00,1.58525,1.58535,1.58497,1.58518,48300000.0
2005-05-20 18:28:00,1.5848,1.58487,1.58474,1.58476,41900000.0
2005-05-20 18:29:00,1.58496,1.58529,1.58496,1.58528,30400000.0
2005-05-20 18:30:00,1.58527,1.58548,1.58517,1.58529,45300001.0
2005-05-20 18:31:00,1.58521,1.58532,1.58508,1.58525,37600000.0
2005-05-20 18:32:00,1.58527,1.58539,1.58489,1.58514,21800000.0
2005-05-20 18:33:00,1.58534,1.58557,1.58525,1.58531,64400002.0
2005-05-20 18:34:00,1.58533,1.58535,1.58509,1.58528,40000000.0
2005-05-20 18:35:00,1.5853,1.58533,1.58508,1.5853,35200000.0
2005-05-20 18:36:00,1.58495,1.58519,1.58463,1.58463,56600000.0
2005-05-20 18:37:00,1.58482,1.5852,1.58482,1.5852,31800000.0
2005-05-20 18:38:00,1.58522,1.58571,1.58508,1.58571,24800000.0
2005-05-20 18:39:00,1.58561,1.5857,1.58556,1.58561,42300000.0
2005-05-20 18:40:00,1.58562,1.5859,1.58552,1.58556,32600000.0
2005-05-20 18:41:00,1.58591,1.58667,1.58591,1.58638,32800000.0
2005-05-20 18:42:00,1.58613,1.58613,1.58566,1.58597,30000000.0
2005-05-20 18:43:00,1.58585,1.58621,1.5858,1.5859,49500000.0
2005-05-20 18:44:00,1.58596,1.58596,1.58548,1.58548,41800001.0
2005-05-20 18:45:00,1.58573,1.58607,1.58567,1.58599,42200000.0
2005-05-20 18:46:00,1.58594,1.58612,1.5858,1.58607,42400001.0
2005-05-20 18:47:00,1.5859,1.58597,1.58564,1.58564,31300000.0
2005-05-20 18:48:00,1.58542,1.58565,1.58526,1.58547,42200000.0
2005-05-20 18:49:00,1.58569,1.58569,1.58542,1.58542,27800000.0
2005-05-20 18:50:00,1.58549,1.58577,1.5854,1.58568,42200001.0
2005-05-20 18:51:00,1.58561,1.58565,1.58542,1.58545,35200000.0
2005-05-20 18:52:00,1.58529,1.58568,1.58529,1.5855,28800000.0
2005-05-20 18:53:00,1.58538,1.58547,1.58502,1.58502,29400000.0
2005-05-20 18:54:00,1.58503,1.58503,1.58471,1.58489,26700000.0
2005-05-20 18:55:00,1.58467,1.58483,1.58467,1.58481,30400000.0
2005-05-20 18:56:00,1.58464,1.58489,1.58447,1.58447,38600000.0
2005-05-20 18:57:00,1.58487,1.58494,1.58469,1.58469,33000000.0
2005-05-20 18:58:00,1.58488,1.58494,1.5845,1.5845,48400001.0
2005-05-20 18:59:00,1.5845,1.58493,1.58423,1.58489,37600000.0
2005-05-20 19:00:00,1.58485,1.58502,1.58474,1.58498,33800000.0
2005-05-20 19:01:00,1.58514,1.58514,1.58471,1.58488,44600000.0
2005-05-20 19:02:00,1.5849,1.58507,1.58482,1.58507,17400000.0
2005-05-20 19:03:00,1.58517,1.58593,1.58517,1.58559,51500000.0
2005-05-20 19:04:00,1.58569,1.58661,1.58569,1.58606,35000000.0
2005-05-20 19:05:00,1.58614,1.5863,1.58599,1.58599,40500000.0
2005-05-20 19:06:00,1.58615,1.58664,1.58615,1.58646,27400000.0
2005-05-20 19:07:00,1.58676,1.587,1.58676,1.58681,53600000.0
2005-05-20 19:08:00,1.58652,1.58703,1.58652,1.58687,36200000.0
2005-05-20 19:09:00,1.58679,1.58687,1.58655,1.58665,25600000.0
2005-05-20 19:10:00,1.58641,1.58641,1.58597,1.58597,36400000.0
2005-05-20 19:11:00,1.58642,1.58675,1.58642,1.58661,46400001.0
2005-05-20 19:12:00,1.5864,1.58663,1.5864,1.58642,14800000.0
2005-05-20 19:13:00,1.58618,1.58643,1.58614,1.58643,46800000.0
2005-05-20 19:14:00,1.58635,1.58667,1.58629,1.58641,44800001.0
2005-05-20 19:15:00,1.58649,1.58712,1.58649,1.58696,20400000.0
2005-05-20 19:16:00,1.58688,1.58771,1.58679,1.58704,34200000.0
2005-05-20 19:17:00,1.58688,1.58688,1.58661,1.58661,47200000.0
2005-05-20 19:18:00,1.5869,1.58693,1.5865,1.58664,33000000.0
2005-05-20 19:19:00,1.58687,1.58692,1.58646,1.58677,25600000.0
2005-05-20 19:20:00,1.58669,1.58685,1.58637,1.58642,32800000.0
2005-05-20 19:21:00,1.58651,1.58678,1.58629,1.58634,44800000.0
2005-05-20 19:22:00,1.58651,1.58671,1.58634,1.58659,46400001.0
2005-05-20 19:23:00,1.58649,1.58679,1.58631,1.58676,51200000.0
2005-05-20 19:24:00,1.58677,1.58677,1.58653,1.58671,36800000.0
2005-05-20 19:25:00,1.58678,1.58678,1.58645,1.58657,30400000.0
2005-05-20 19:26:00,1.58628,1.58658,1.58613,1.58635,30900000.0
2005-05-20 19:27:00,1.58636,1.58656,1.58604,1.58656,29200000.0
2005-05-20 19:28:00,1.58645,1.5866,1.5863,1.58645,30400000.0
2005-05-20 19:29:00,1.58641,1.58641,1.58574,1.5862,21600000.0
2005-05-20 19:30:00,1.58625,1.58647,1.58616,1.58634,50000000.0
2005-05-20 19:31:00,1.58647,1.58647,1.58616,1.58619,46200000.0
2005-05-20 19:32:00,1.58612,1.58622,1.58572,1.58597,52000000.0
2005-05-20 19:33:00,1.586,1.58628,1.58581,1.58599,37400000.0
2005-05-20 19:34:00,1.58598,1.5861,1.58569,1.58569,37000000.0
2005-05-20 19:35:00,1.58562,1.58615,1.58532,1.58599,26400000.0
2005-05-20 19:36:00,1.5858,1.58605,1.58551,1.58566,41100000.0
2005-05-20 19:37:00,1.58589,1.586,1.58509,1.58509,30400000.0
2005-05-20 19:38:00,1.58554,1.58603,1.58554,1.58568,25200000.0
2005-05-20 19:39:00,1.58561,1.58597,1.58536,1.58563,52800001.0
2005-05-20 19:40:00,1.58535,1.58554,1.58526,1.58544,32800000.0
2005-05-20 19:41:00,1.58544,1.58563,1.58536,1.58555,57500001.0
2005-05-20 19:42:00,1.58521,1.58556,1.58508,1.58556,53300000.0
2005-05-20 19:43:00,1.58551,1.58561,1.58517,1.58552,25000000.0
2005-05-20 19:44:00,1.58544,1.58564,1.58544,1.58564,43600000.0
2005-05-20 19:45:00,1.58567,1.58593,1.58565,1.58573,38800000.0
2005-05-20 19:46:00,1.58579,1.58622,1.58548,1.58548,29800000.0
2005-05-20 19:47:00,1.58597,1.58608,1.58561,1.58601,39900000.0
2005-05-20 19:48:00,1.58618,1.58623,1.58602,1.5862,42000000.0
2005-05-20 19:49:00,1.58594,1.586,1.58544,1.58544,26400000.0
2005-05-20 19:50:00,1.58582,1.58582,1.58543,1.58571,56600000.0
2005-05-20 19:51:00,1.58556,1.58586,1.58554,1.58565,52400000.0
2005-05-20 19:52:00,1.58569,1.58593,1.58557,1.58568,25200000.0
2005-05-20 19:53:00,1.58588,1.58601,1.58566,1.58577,39600000.0
2005-05-20 19:54:00,1.58588,1.58597,1.58588,1.58597,43600000.0
2005-05-20 19:55:00,1.58582,1.58595,1.58582,1.58585,23200000.0
2005-05-20 19:56:00,1.58583,1.58591,1.58555,1.58568,36100000.0
2005-05-20 19:57:00,1.58587,1.5862,1.58587,1.58602,35400000.0
2005-05-20 19:58:00,1.58591,1.58612,1.58591,1.58591,19000000.0
2005-05-20 19:59:00,1.58625,1.58625,1.58613,1.58613,35000000.0
2005-05-20 20:00:00,1.58603,1.58612,1.5858,1.5858,54400000.0
2005-05-20 20:01:00,1.58622,1.58627,1.58602,1.58602,51200000.0
2005-05-20 20:02:00,1.58617,1.5862,1.58599,1.58612,23600000.0
2005-05-20 20:03:00,1.58612,1.58612,1.58575,1.58587,20000000.0
2005-05-20 20:04:00,1.58583,1.58583,1.58544,1.58564,49600000.0
2005-05-20 20:05:00,1.58604,1.5862,1.5857,1.58573,45700001.0
2005-05-20 20:06:00,1.58595,1.58673,1.58595,1.58659,22800000.0
2005-05-20 20:07:00,1.58626,1.58671,1.58626,1.58651,33900000.0
2005-05-20 20:08:00,1.58627,1.58752,1.58594,1.58748,29200000.0
2005-05-20 20:09:00,1.58792,1.588,1.58781,1.58794,18400000.0
2005-05-20 20:10:00,1.58751,1.58795,1.58751,1.58769,44600000.0
2005-05-20 20:11:00,1.58793,1.58847,1.58793,1.58795,34900000.0
2005-05-20 20:12:00,1.58819,1.58833,1.58772,1.58833,32400000.0
2005-05-20 20:13:00,1.5884,1.5884,1.58808,1.5881,32800000.0
2005-05-20 20:14:00,1.58803,1.58829,1.58753,1.58765,60000000.0
2005-05-20 20:15:00,1.58753,1.58795,1.58741,1.58781,32600000.0
2005-05-20 20:16:00,1.5878,1.58818,1.58771,1.58793,56200000.0
2005-05-20 20:17:00,1.5877,1.58795,1.58762,1.58795,35200000.0
2005-05-20 20:18:00,1.58814,1.5883,1.58809,1.58815,40000001.0
2005-05-20 20:19:00,1.58829,1.58834,1.58768,1.58834,46600000.0
2005-05-20 20:20:00,1.58832,1.58832,1.58791,1.58828,46000000.0
2005-05-20 20:21:00,1.58818,1.5883,1.58817,1.58823,39800000.0
2005-05-20 20:22:00,1.58821,1.58876,1.58794,1.58876,28400000.0
2005-05-20 20:23:00,1.58845,1.58904,1.58845,1.58896,44400000.0
2005-05-20 20:24:00,1.58905,1.58905,1.58858,1.58858,27000000.0
2005-05-20 20:25:00,1.58911,1.58911,1.58835,1.58835,52600000.0
2005-05-20 20:26:00,1.58864,1.58888,1.58848,1.58887,57400002.0
2005-05-20 20:27:00,1.58885,1.58916,1.58833,1.58859,33800000.0
2005-05-20 20:28:00,1.58892,1.58911,1.58838,1.58865,48700001.0
2005-05-20 20:29:00,1.58891,1.58894,1.58853,1.58879,27600000.0
2005-05-20 20:30:00,1.58902,1.58905,1.58873,1.58899,37200000.0
2005-05-20 20:31:00,1.58903,1.58921,1.58874,1.58907,42200000.0
2005-05-20 20:32:00,1.589,1.58921,1.58883,1.58883,37800000.0
2005-05-20 20:33:00,1.58864,1.58864,1.58832,1.58847,31200000.0
2005-05-20 20:34:00,1.5882,1.58847,1.5882,1.5883,29000000.0
2005-05-20 20:35:00,1.58812,1.58835,1.58806,1.5882,54300000.0
2005-05-20 20:36:00,1.58865,1.5889,1.58835,1.58848,43200000.0
2005-05-20 20:37:00,1.5884,1.58865,1.58813,1.58842,52000000.0
2005-05-20 20:38:00,1.5886,1.58891,1.58838,1.5888,34200000.0
2005-05-20 20:39:00,1.58863,1.5888,1.58833,1.58856,42200000.0
2005-05-20 20:40:00,1.58889,1.58932,1.58889,1.58905,34300000.0
2005-05-20 20:41:00,1.58896,1.58899,1.58862,1.58885,71300000.0
2005-05-20 20:42:00,1.58867,1.58889,1.58846,1.58879,30000000.0
2005-05-20 20:43:00,1.58915,1.58925,1.58892,1.58892,26600000.0
2005-05-20 20:44:00,1.58923,1.58923,1.58843,1.58891,36000000.0
2005-05-20 20:45:00,1.58886,1.58926,1.58886,1.58891,39800000.0
2005-05-20 20:46:00,1.58907,1.58926,1.58884,1.58926,71700000.0
2005-05-20 20:47:00,1.58939,1.58947,1.58891,1.58923,35800000.0
2005-05-20 20:48:00,1.58914,1.58938,1.58914,1.58924,54800001.0
2005-05-20 20:49:00,1.58927,1.58938,1.58918,1.58918,22200000.0
2005-05-20 20:50:00,1.58928,1.58933,1.58918,1.58931,44800001.0
2005-05-20 20:51:00,1.58924,1.58962,1.58924,1.58948,30400000.0
2005-05-20 20:52:00,1.58941,1.58959,1.58928,1.58952,44300000.0
2005-05-20 20:53:00,1.5892,1.58938,1.58914,1.58916,39600000.0
2005-05-20 20:54:00,1.5886,1.58914,1.5886,1.58888,48600000.0
2005-05-20 20:55:00,1.58895,1.58926,1.58891,1.58918,33200000.0
2005-05-20 20:56:00,1.58903,1.58903,1.58881,1.58885,41100000.0
2005-05-20 20:57:00,1.58867,1.5889,1.58867,1.58881,26800000.0
2005-05-20 20:58:00,1.58878,1.58893,1.58847,1.58873,50000001.0
2005-05-20 20:59:00,1.58881,1.58898,1.58829,1.58833,36400000.0
2005-05-20 21:00:00,1.58835,1.58892,1.58816,1.58892,37800000.0
2005-05-20 21:01:00,1.58909,1.58909,1.58846,1.58846,35200000.0
2005-05-20 21:02:00,1.58924,1.58944,1.58897,1.58923,58200000.0
2005-05-20 21:03:00,1.58918,1.58918,1.58885,1.58885,30800000.0
2005-05-20 21:04:00,1.58918,1.58941,1.58918,1.58941,25600000.0
2005-05-20 21:05:00,1.58918,1.58951,1.5891,1.5891,37200000.0
2005-05-20 21:06:00,1.58917,1.58923,1.58905,1.58923,40200000.0
2005-05-20 21:07:00,1.58926,1.58926,1.5891,1.58916,37900000.0
2005-05-20 21:08:00,1.58903,1.58909,1.58877,1.58898,38600000.0
2005-05-20 21:09:00,1.58908,1.58908,1.58826,1.58867,47400000.0
2005-05-20 21:10:00,1.58866,1.58871,1.58837,1.58843,30200000.0
2005-05-20 21:11:00,1.58816,1.58867,1.588,1.58824,33200000.0
2005-05-20 21:12:00,1.5884,1.58878,1.58838,1.58838,40200000.0
2005-05-20 21:13:00,1.58833,1.58877,1.58833,1.58867,43100000.0
2005-05-20 21:14:00,1.58865,1.58895,1.58852,1.58878,57500000.0
2005-05-20 21:15:00,1.58863,1.58869,1.58855,1.58863,44100000.0
2005-05-20 21:16:00,1.58831,1.58887,1.58831,1.58887,43300000.0
2005-05-20 21:17:00,1.58889,1.58894,1.58856,1.58856,44800000.0
2005-05-20 21:18:00,1.58909,1.58909,1.58852,1.58868,37600000.0
2005-05-20 21:19:00,1.58875,1.58883,1.58863,1.58867,35300000.0
2005-05-20 21:20:00,1.58868,1.58875,1.58846,1.58846,43400000.0
2005-05-20 21:21:00,1.58865,1.58885,1.58864,1.58869,23600000.0
2005-05-20 21:22:00,1.5883,1.58881,1.5883,1.58865,39800000.0
2005-05-20 21:23:00,1.58869,1.58881,1.58831,1.58831,42200000.0
2005-05-20 21:24:00,1.58866,1.58903,1.58859,1.5888,47500000.0
2005-05-20 21:25:00,1.58895,1.5891,1.58877,1.58877,39800000.0
2005-05-20 21:26:00,1.58889,1.58908,1.58886,1.58886,36300000.0
2005-05-20 21:27:00,1.58893,1.58898,1.58886,1.58891,25600000.0
2005-05-20 21:28:00,1.58888,1.58904,1.58888,1.58901,51600001.0
2005-05-20 21:29:00,1.58909,1.5892,1.58892,1.5892,81900002.0
2005-05-20 21:30:00,1.58931,1.58931,1.58916,1.58919,43400001.0
2005-05-20 21:31:00,1.58926,1.58929,1.58911,1.58924,22000000.0
2005-05-20 21:32:00,1.58934,1.58941,1.58913,1.5892,24400000.0
2005-05-20 21:33:00,1.58928,1.58936,1.58908,1.58921,35800000.0
2005-05-20 21:34:00,1.58922,1.58931,1.5891,1.58916,35700000.0
2005-05-20 21:35:00,1.58924,1.58951,1.58899,1.58951,23000000.0
2005-05-20 21:36:00,1.58955,1.58955,1.58919,1.58947,35400000.0
2005-05-20 21:38:00,1.5895,1.58952,1.58936,1.58952,23200000.0
2005-05-20 21:39:00,1.5896,1.5897,1.5895,1.5896,37800000.0
2005-05-20 21:40:00,1.5893,1.5894,1.58926,1.58939,37800000.0
2005-05-20 21:41:00,1.58956,1.58957,1.5892,1.5893,37400000.0
2005-05-20 21:42:00,1.58928,1.58933,1.58893,1.58893,27700000.0
2005-05-20 21:43:00,1.58928,1.58948,1.58926,1.58947,19600000.0
2005-05-20 21:44:00,1.58932,1.58949,1.58918,1.58932,28200000.0
2005-05-20 21:45:00,1.58947,1.58966,1.58934,1.58934,23300000.0
2005-05-20 21:46:00,1.58949,1.58966,1.58907,1.58928,57700000.0
2005-05-20 21:47:00,1.58909,1.58956,1.58909,1.58935,32200000.0
2005-05-20 21:48:00,1.58939,1.58942,1.58902,1.58927,70200001.0
2005-05-20 21:49:00,1.58934,1.58939,1.58926,1.58939,41400000.0
2005-05-20 21:50:00,1.58946,1.58956,1.58937,1.58941,44600000.0
2005-05-20 21:51:00,1.58964,1.58987,1.58964,1.58978,32600000.0
2005-05-20 21:52:00,1.58954,1.58979,1.58947,1.58964,39800000.0
2005-05-20 21:53:00,1.58959,1.58969,1.58947,1.58947,25200000.0
2005-05-20 21:54:00,1.58935,1.58955,1.58927,1.58949,26800000.0
2005-05-20 21:55:00,1.5893,1.58959,1.58923,1.58959,60000000.0
2005-05-20 21:56:00,1.5896,1.58967,1.58948,1.58956,52200000.0
2005-05-20 21:57:00,1.58959,1.58971,1.58925,1.5896,52800000.0
2005-05-20 21:58:00,1.58956,1.58969,1.58951,1.58951,36600000.0
2005-05-20 21:59:00,1.5896,1.58974,1.58934,1.58934,48700000.0
2005-05-20 22:00:00,1.58934,1.58955,1.58934,1.58947,45200000.0
2005-05-20 22:01:00,1.58929,1.58954,1.58927,1.58937,41200000.0
2005-05-20 22:02:00,1.58939,1.58966,1.5893,1.58966,43200000.0
2005-05-20 22:03:00,1.58991,1.58991,1.58945,1.58956,34200000.0
2005-05-20 22:04:00,1.58932,1.58954,1.58931,1.58934,27200000.0
2005-05-20 22:05:00,1.58951,1.58969,1.58945,1.58969,36200000.0
2005-05-20 22:06:00,1.58965,1.5898,1.5892,1.58944,44800000.0
2005-05-20 22:07:00,1.58929,1.59002,1.58929,1.58984,49500000.0
2005-05-20 22:08:00,1.58955,1.5899,1.58955,1.5899,39400000.0
2005-05-20 22:09:00,1.58961,1.58977,1.58919,1.58956,39800000.0
2005-05-20 22:10:00,1.58975,1.58978,1.58935,1.58978,82100000.0
2005-05-20 22:11:00,1.58925,1.58964,1.58918,1.58935,32800000.0
2005-05-20 22:12:00,1.58927,1.58958,1.58922,1.58922,47000000.0
2005-05-20 22:13:00,1.58914,1.58934,1.58914,1.58925,25400000.0
2005-05-20 22:14:00,1.58903,1.58922,1.58893,1.58893,41800000.0
2005-05-20 22:15:00,1.58925,1.58941,1.58904,1.58911,56000001.0
2005-05-20 22:16:00,1.58923,1.58948,1.58899,1.58899,37600000.0
2005-05-20 22:17:00,1.58928,1.58948,1.5892,1.58927,30400000.0
2005-05-20 22:18:00,1.58933,1.58933,1.58918,1.58923,35600000.0
2005-05-20 22:19:00,1.58929,1.58941,1.58918,1.58918,24600000.0
2005-05-20 22:20:00,1.58914,1.58939,1.58902,1.58939,54900000.0
2005-05-20 22:21:00,1.58942,1.58987,1.58938,1.58973,34200000.0
2005-05-20 22:22:00,1.58987,1.58999,1.58974,1.58978,36400000.0
2005-05-20 22:23:00,1.58982,1.58982,1.58969,1.58969,36000000.0
2005-05-20 22:24:00,1.58984,1.58996,1.58971,1.58993,59100000.0
2005-05-20 22:25:00,1.58988,1.58988,1.58937,1.58937,35000000.0
2005-05-20 22:26:00,1.58924,1.5894,1.58921,1.5894,30800000.0
2005-05-20 22:27:00,1.58923,1.5894,1.58894,1.58931,38400000.0
2005-05-20 22:28:00,1.58936,1.58973,1.58936,1.5896,43600000.0
2005-05-20 22:29:00,1.58971,1.58987,1.58963,1.58987,35600000.0
2005-05-20 22:30:00,1.58985,1.58985,1.58965,1.58967,35200000.0
2005-05-20 22:31:00,1.5901,1.5903,1.59,1.5903,36400000.0
2005-05-20 22:32:00,1.5902,1.5903,1.5901,1.5902,36400000.0
2005-05-20 22:33:00,1.5903,1.5903,1.59,1.59,36400000.0
2005-05-20 22:34:00,1.59,1.5902,1.5898,1.5902,36400000.0
2005-05-20 22:35:00,1.59,1.5901,1.5899,1.5899,36400000.0
2005-05-20 22:36:00,1.59,1.59,1.5897,1.5898,36400000.0
2005-05-20 22:37:00,1.59,1.5902,1.5899,1.5901,36400000.0
2005-05-20 22:38:00,1.5902,1.5902,1.59,1.59,36400000.0
2005-05-20 22:39:00,1.5898,1.59,1.5898,1.59,36400000.0
2005-05-20 22:40:00,1.59,1.5901,1.5899,1.59,36400000.0
2005-05-20 22:41:00,1.59,1.5902,1.5899,1.5901,36400000.0
2005-05-20 22:42:00,1.59,1.5901,1.5899,1.59,36400000.0
2005-05-20 22:43:00,1.59,1.5902,1.59,1.59,36400000.0
2005-05-20 22:44:00,1.59,1.59,1.5899,1.59,36400000.0
2005-05-20 22:45:00,1.5899,1.59,1.5898,1.5899,36400000.0
2005-05-20 22:46:00,1.59,1.5901,1.5897,1.59,36400000.0
2005-05-20 22:47:00,1.5898,1.5899,1.5896,1.5897,36400000.0
2005-05-20 22:49:00,1.5898,1.5899,1.5896,1.5897,36400000.0
2005-05-20 22:50:00,1.5898,1.5902,1.5897,1.59,36400000.0
2005-05-20 22:51:00,1.5899,1.59,1.5897,1.59,36400000.0
2005-05-20 22:52:00,1.59,1.5901,1.59,1.59,36400000.0
2005-05-20 22:55:00,1.5902,1.5905,1.59,1.5902,36400000.0
2005-05-20 22:56:00,1.5902,1.5907,1.5901,1.5906,36400000.0
2005-05-20 22:57:00,1.5905,1.5908,1.5902,1.5906,36400000.0
2005-05-20 22:58:00,1.5906,1.5907,1.5901,1.5902,36400000.0
2005-05-20 22:59:00,1.59,1.5901,1.5893,1.5896,36400000.0
2005-05-22 23:01:00,1.5894,1.5894,1.58762,1.58784,36400000.0
2005-05-22 23:03:00,1.58785,1.58785,1.5876,1.5876,79200000.0
2005-05-22 23:04:00,1.58757,1.58757,1.58718,1.58718,35200000.0
2005-05-22 23:05:00,1.587,1.58722,1.587,1.58721,53000001.0
2005-05-22 23:06:00,1.58709,1.58725,1.58679,1.58707,39800000.0
2005-05-22 23:07:00,1.58684,1.58709,1.58684,1.58699,25800000.0
2005-05-22 23:08:00,1.58687,1.58695,1.58669,1.58677,23800000.0
2005-05-22 23:09:00,1.58682,1.58705,1.58677,1.58682,36200000.0
2005-05-22 23:10:00,1.58674,1.58702,1.58664,1.58687,47000000.0
2005-05-22 23:11:00,1.58695,1.58702,1.58686,1.58697,54800000.0
2005-05-22 23:13:00,1.58636,1.58704,1.58636,1.58689,25200000.0
2005-05-22 23:14:00,1.58704,1.58707,1.58689,1.58699,25700000.0
2005-05-22 23:16:00,1.58701,1.58704,1.58684,1.58694,26600000.0
2005-05-22 23:17:00,1.58701,1.58704,1.58689,1.58692,38500000.0
2005-05-22 23:18:00,1.58719,1.58722,1.58682,1.58704,38000000.0
2005-05-22 23:37:00,1.58709,1.58709,1.58698,1.58701,31000000.0
2005-05-22 23:38:00,1.58697,1.58706,1.58686,1.58697,49600000.0
2005-05-22 23:39:00,1.58677,1.58687,1.58672,1.58682,86400000.0
2005-05-22 23:41:00,1.58685,1.58692,1.58644,1.58644,28600000.0
2005-05-22 23:44:00,1.5869,1.5869,1.58662,1.58672,35000000.0
2005-05-22 23:45:00,1.58661,1.58684,1.58641,1.58664,55200000.0
2005-05-22 23:58:00,1.58668,1.58675,1.58636,1.58663,28300000.0
2005-05-22 23:59:00,1.58682,1.58682,1.58652,1.58659,51500000.0
2005-05-23 00:00:00,1.58678,1.58717,1.58678,1.58694,36400000.0
2005-05-23 00:01:00,1.58708,1.58724,1.58681,1.58724,54000000.0
2005-05-23 00:02:00,1.58699,1.58722,1.58665,1.58717,63600000.0
2005-05-23 00:03:00,1.58719,1.58735,1.58716,1.58717,41000000.0
2005-05-23 00:04:00,1.58711,1.58727,1.58711,1.58727,29500000.0
2005-05-23 00:05:00,1.58734,1.58748,1.58712,1.58712,31400000.0
2005-05-23 00:06:00,1.58716,1.58744,1.58716,1.58744,44600000.0
2005-05-23 00:07:00,1.58737,1.58747,1.58722,1.58732,37600000.0
2005-05-23 00:08:00,1.58747,1.58791,1.58747,1.58791,43800000.0
2005-05-23 00:09:00,1.58787,1.58805,1.58772,1.58787,46800000.0
2005-05-23 00:10:00,1.58798,1.58805,1.58785,1.58795,29600000.0
2005-05-23 00:11:00,1.588,1.58805,1.5878,1.58798,32800000.0
2005-05-23 00:13:00,1.58795,1.58804,1.58734,1.58804,42300000.0
2005-05-23 00:14:00,1.58808,1.58823,1.58765,1.5877,36800000.0
2005-05-23 00:15:00,1.58739,1.58745,1.58722,1.58722,33200000.0
2005-05-23 00:16:00,1.58737,1.58747,1.58727,1.58727,29000000.0
2005-05-23 00:17:00,1.58746,1.58773,1.58746,1.58773,30600000.0
2005-05-23 00:18:00,1.5878,1.58785,1.5876,1.5876,44000000.0
2005-05-23 00:19:00,1.58773,1.5878,1.58765,1.5878,20000000.0
2005-05-23 00:20:00,1.58782,1.58782,1.58745,1.58745,44400000.0
2005-05-23 00:21:00,1.58777,1.58785,1.58765,1.58778,36200000.0
2005-05-23 00:22:00,1.58767,1.58795,1.58767,1.58795,30400000.0
2005-05-23 00:23:00,1.5882,1.5883,1.5881,1.5882,21400000.0
2005-05-23 00:24:00,1.58803,1.5881,1.58788,1.58805,21400000.0
2005-05-23 00:25:00,1.58787,1.58803,1.58768,1.58778,57800000.0
2005-05-23 00:26:00,1.58798,1.58802,1.58783,1.5879,25800000.0
2005-05-23 00:27:00,1.58795,1.588,1.5879,1.58796,38200000.0
2005-05-23 00:28:00,1.58796,1.58808,1.5878,1.58796,38600000.0
2005-05-23 00:29:00,1.58795,1.58805,1.58783,1.5879,31400000.0
2005-05-23 00:30:00,1.58765,1.58806,1.58765,1.58805,50700000.0
2005-05-23 00:31:00,1.58815,1.58815,1.58806,1.58806,36700000.0
2005-05-23 00:32:00,1.588,1.58821,1.58792,1.58795,52900000.0
2005-05-23 00:33:00,1.5882,1.5882,1.58793,1.5881,25200000.0
2005-05-23 00:34:00,1.58797,1.58809,1.58771,1.58771,22000000.0
2005-05-23 00:35:00,1.58802,1.58802,1.58782,1.58797,42600000.0
2005-05-23 00:36:00,1.58784,1.58788,1.58773,1.58785,23200000.0
2005-05-23 00:37:00,1.58797,1.58803,1.58791,1.58791,25300000.0
2005-05-23 00:38:00,1.58795,1.58805,1.58785,1.5879,34600000.0
2005-05-23 00:39:00,1.58806,1.58826,1.58802,1.58815,67400002.0
2005-05-23 00:40:00,1.5882,1.5886,1.5881,1.5883,47000000.0
2005-05-23 00:41:00,1.5883,1.5883,1.58795,1.58815,47000000.0
2005-05-23 00:43:00,1.58797,1.58837,1.58773,1.58837,23200000.0
2005-05-23 00:44:00,1.58839,1.58845,1.58815,1.58845,33400000.0
2005-05-23 00:45:00,1.58873,1.58873,1.5884,1.58843,54100000.0
2005-05-23 00:46:00,1.58852,1.58876,1.58845,1.58876,39800000.0
2005-05-23 00:47:00,1.58869,1.58872,1.58852,1.5886,51400001.0
2005-05-23 00:48:00,1.58833,1.58871,1.58833,1.58853,42000001.0
2005-05-23 00:49:00,1.58876,1.58879,1.58848,1.58871,24000000.0
2005-05-23 00:50:00,1.58853,1.58853,1.58803,1.58836,40000000.0
2005-05-23 00:52:00,1.58868,1.58887,1.58859,1.5888,38200000.0
2005-05-23 00:53:00,1.58858,1.58881,1.58856,1.58881,46800000.0
2005-05-23 00:54:00,1.58859,1.58903,1.58859,1.5889,30400000.0
2005-05-23 00:55:00,1.58881,1.58881,1.58844,1.58881,32600000.0
2005-05-23 00:56:00,1.58864,1.58866,1.58818,1.58846,49700000.0
2005-05-23 00:57:00,1.58867,1.58873,1.58829,1.58829,24800000.0
2005-05-23 00:58:00,1.58831,1.58858,1.58831,1.58836,32200000.0
2005-05-23 00:59:00,1.58849,1.58876,1.58845,1.58876,30600000.0
2005-05-23 01:00:00,1.58863,1.5887,1.58848,1.58853,67400002.0
2005-05-23 01:01:00,1.58859,1.58884,1.58854,1.58865,27400000.0
2005-05-23 01:02:00,1.58897,1.58927,1.58868,1.58868,34800000.0
2005-05-23 01:04:00,1.58898,1.58909,1.58896,1.58898,46400000.0
2005-05-23 01:05:00,1.58905,1.58921,1.58896,1.589,41600000.0
2005-05-23 01:06:00,1.5891,1.5892,1.589,1.5891,42800000.0
2005-05-23 01:07:00,1.58906,1.58911,1.58884,1.58896,42800000.0
2005-05-23 01:08:00,1.5891,1.58919,1.58872,1.58872,18200000.0
2005-05-23 01:09:00,1.58906,1.58906,1.58886,1.58904,29400000.0
2005-05-23 01:10:00,1.58898,1.58906,1.58868,1.58891,46800001.0
2005-05-23 01:11:00,1.58882,1.58906,1.58882,1.58906,19600000.0
2005-05-23 01:12:00,1.58879,1.58879,1.58829,1.58829,27000000.0
2005-05-23 01:13:00,1.58843,1.58885,1.58824,1.58885,30200000.0
2005-05-23 01:14:00,1.58863,1.58886,1.5885,1.58869,29400000.0
2005-05-23 01:15:00,1.58878,1.5889,1.58852,1.58887,29400000.0
2005-05-23 01:16:00,1.58883,1.589,1.58873,1.58888,55800001.0
2005-05-23 01:17:00,1.58896,1.58898,1.58878,1.58893,36500000.0
2005-05-23 01:18:00,1.58887,1.58895,1.58852,1.58885,27000000.0
2005-05-23 01:20:00,1.58889,1.58898,1.58844,1.58878,32600000.0
2005-05-23 01:21:00,1.58849,1.58882,1.58849,1.5888,61600000.0
2005-05-23 01:22:00,1.58889,1.5889,1.58863,1.58878,30200000.0
2005-05-23 01:23:00,1.58853,1.58861,1.58831,1.58831,35200000.0
2005-05-23 01:24:00,1.58856,1.58876,1.58846,1.58876,27200000.0
2005-05-23 01:25:00,1.5886,1.58873,1.58833,1.5886,51400000.0
2005-05-23 01:26:00,1.58853,1.58887,1.58853,1.58883,35000000.0
2005-05-23 01:27:00,1.58888,1.58896,1.58873,1.58896,30200000.0
2005-05-23 01:28:00,1.5888,1.58894,1.58855,1.5888,46800001.0
2005-05-23 01:29:00,1.58885,1.58885,1.5887,1.58873,21200000.0
2005-05-23 01:30:00,1.58883,1.58883,1.58835,1.5887,40600000.0
2005-05-23 01:31:00,1.58863,1.5888,1.58857,1.58878,44500000.0
2005-05-23 01:32:00,1.58868,1.5888,1.58857,1.58857,30200000.0
2005-05-23 01:33:00,1.58866,1.5888,1.58861,1.58879,25400000.0
2005-05-23 01:34:00,1.5886,1.5886,1.58813,1.58855,36800000.0
2005-05-23 01:35:00,1.58855,1.58883,1.58819,1.58819,44200000.0
2005-05-23 01:36:00,1.5884,1.58861,1.5884,1.5884,27600000.0
2005-05-23 01:38:00,1.58856,1.58874,1.58849,1.58873,32800000.0
2005-05-23 01:39:00,1.58858,1.5887,1.58825,1.58861,50200000.0
2005-05-23 01:40:00,1.58872,1.58906,1.58872,1.5889,35700000.0
2005-05-23 01:41:00,1.58878,1.58904,1.58874,1.58876,60800001.0
2005-05-23 01:42:00,1.58875,1.58876,1.58843,1.58867,28200000.0
2005-05-23 01:43:00,1.58865,1.58865,1.58809,1.58851,27400000.0
2005-05-23 01:44:00,1.58855,1.58857,1.58815,1.58847,56600001.0
2005-05-23 01:46:00,1.58841,1.58854,1.58828,1.58837,33000000.0
2005-05-23 01:47:00,1.58828,1.58842,1.58812,1.58812,39400000.0
2005-05-23 01:48:00,1.58817,1.58817,1.58764,1.58764,55500000.0
2005-05-23 01:49:00,1.58823,1.58833,1.58756,1.58798,31100000.0
2005-05-23 01:50:00,1.58815,1.58823,1.58779,1.58809,39600001.0
2005-05-23 01:51:00,1.58806,1.58815,1.58801,1.5881,31800000.0
2005-05-23 01:52:00,1.58805,1.58824,1.58792,1.58799,36600000.0
2005-05-23 01:53:00,1.5882,1.58837,1.58813,1.58829,39200000.0
2005-05-23 01:54:00,1.58822,1.58845,1.58821,1.58845,37200000.0
2005-05-23 01:55:00,1.58835,1.58835,1.58791,1.58791,25600000.0
2005-05-23 01:56:00,1.58808,1.5882,1.58793,1.58793,47000000.0
2005-05-23 01:57:00,1.58802,1.58841,1.58802,1.58841,33600000.0
2005-05-23 01:58:00,1.58851,1.58865,1.5883,1.58833,43700000.0
2005-05-23 01:59:00,1.58887,1.58893,1.58871,1.58873,54200000.0
2005-05-23 02:00:00,1.58849,1.58872,1.588,1.588,37600000.0
2005-05-23 02:01:00,1.58798,1.58804,1.58793,1.58803,47800000.0
2005-05-23 02:02:00,1.588,1.58848,1.588,1.58826,80200000.0
2005-05-23 02:03:00,1.5887,1.58888,1.58855,1.58855,60600000.0
2005-05-23 02:04:00,1.58858,1.58858,1.58798,1.58806,56200000.0
2005-05-23 02:05:00,1.58816,1.58849,1.58816,1.58849,84100001.0
2005-05-23 02:06:00,1.58821,1.58842,1.58801,1.58842,80400000.0
2005-05-23 02:07:00,1.5885,1.58879,1.5882,1.58871,181400000.0
2005-05-23 02:08:00,1.58881,1.58887,1.58881,1.58886,60400000.0
2005-05-23 02:09:00,1.58883,1.58905,1.5886,1.58892,185100000.0
2005-05-23 02:10:00,1.58859,1.58888,1.58859,1.58859,159600002.0
2005-05-23 02:11:00,1.58856,1.58873,1.58856,1.58873,21400000.0
2005-05-23 02:12:00,1.5887,1.5887,1.58849,1.58852,65900000.0
2005-05-23 02:13:00,1.5884,1.5884,1.58807,1.58807,52000000.0
2005-05-23 02:14:00,1.58809,1.58809,1.58728,1.58759,134800000.0
2005-05-23 02:15:00,1.58743,1.58767,1.58735,1.58756,231200000.0
2005-05-23 02:16:00,1.58792,1.58846,1.58791,1.58846,60000000.0
2005-05-23 02:17:00,1.58843,1.58878,1.58805,1.58837,222600000.0
2005-05-23 02:18:00,1.58857,1.58882,1.58813,1.58852,43900000.0
2005-05-23 02:19:00,1.58865,1.58889,1.58854,1.58858,54000001.0
2005-05-23 02:20:00,1.58857,1.58876,1.58849,1.58867,36400000.0
2005-05-23 02:21:00,1.5879,1.58847,1.5879,1.58847,57400001.0
2005-05-23 02:22:00,1.58826,1.58831,1.58826,1.58831,29200000.0
2005-05-23 02:23:00,1.58854,1.58864,1.58839,1.58839,35400000.0
2005-05-23 02:24:00,1.58829,1.58848,1.5882,1.58848,32400000.0
2005-05-23 02:25:00,1.58791,1.58811,1.5878,1.5879,89300000.0
2005-05-23 02:26:00,1.58764,1.58815,1.58756,1.58815,113600000.0
2005-05-23 02:27:00,1.58824,1.58833,1.58816,1.58823,57100000.0
2005-05-23 02:28:00,1.58817,1.58821,1.58805,1.58805,40000000.0
2005-05-23 02:29:00,1.58831,1.58855,1.58818,1.58835,58800000.0
2005-05-23 02:30:00,1.58857,1.58873,1.5885,1.58858,32600000.0
2005-05-23 02:31:00,1.58833,1.58843,1.58823,1.58826,75500000.0
2005-05-23 02:32:00,1.5887,1.5888,1.5886,1.5887,205400001.0
2005-05-23 02:33:00,1.58827,1.58837,1.58818,1.58833,205400001.0
2005-05-23 02:34:00,1.58864,1.58864,1.58835,1.58841,30000000.0
2005-05-23 02:35:00,1.58847,1.58876,1.58817,1.58817,86100000.0
2005-05-23 02:36:00,1.58843,1.58871,1.58843,1.5886,37000000.0
2005-05-23 02:37:00,1.58829,1.58836,1.58826,1.58826,99000000.0
2005-05-23 02:38:00,1.58846,1.58858,1.58834,1.58837,41200000.0
2005-05-23 02:39:00,1.58839,1.58839,1.58826,1.58834,32600000.0
2005-05-23 02:40:00,1.58841,1.58853,1.58836,1.58841,49400000.0
2005-05-23 02:41:00,1.58854,1.58872,1.58854,1.58854,23200000.0
2005-05-23 02:42:00,1.58851,1.5886,1.58847,1.58847,41600001.0
2005-05-23 02:43:00,1.58852,1.58853,1.58844,1.58853,35400000.0
2005-05-23 02:44:00,1.58848,1.58867,1.58842,1.58867,39200000.0
2005-05-23 02:45:00,1.58819,1.58842,1.58815,1.58842,46400000.0
2005-05-23 02:46:00,1.58833,1.58833,1.58811,1.58816,170000000.0
2005-05-23 02:47:00,1.58864,1.58882,1.58825,1.58868,221200000.0
2005-05-23 02:48:00,1.58881,1.58886,1.58861,1.58881,110500000.0
2005-05-23 02:49:00,1.58862,1.58868,1.58827,1.58836,63400000.0
2005-05-23 02:50:00,1.58862,1.58879,1.58834,1.58879,159300002.0
2005-05-23 02:51:00,1.58837,1.58851,1.58821,1.58839,55900000.0
2005-05-23 02:53:00,1.58866,1.58869,1.58834,1.58849,23600000.0
2005-05-23 02:54:00,1.58859,1.58885,1.58856,1.58856,34600000.0
2005-05-23 02:55:00,1.58859,1.58886,1.58839,1.58845,37100000.0
2005-05-23 02:56:00,1.5884,1.58853,1.5884,1.58846,57200000.0
2005-05-23 02:57:00,1.58846,1.58846,1.58837,1.58838,67300000.0
2005-05-23 02:59:00,1.58831,1.58842,1.58822,1.58832,66000000.0
2005-05-23 03:00:00,1.58832,1.58842,1.58824,1.58837,134900000.0
2005-05-23 03:01:00,1.58837,1.58839,1.58829,1.58834,43400001.0
2005-05-23 03:02:00,1.58845,1.58845,1.58826,1.58833,70000001.0
2005-05-23 03:03:00,1.58836,1.58845,1.58833,1.58845,57400000.0
2005-05-23 03:04:00,1.58851,1.58884,1.58836,1.58848,63100000.0
2005-05-23 03:05:00,1.5885,1.58873,1.5885,1.58871,46600000.0
2005-05-23 03:06:00,1.5887,1.58877,1.58857,1.58877,57400000.0
2005-05-23 03:07:00,1.58892,1.58929,1.5888,1.58909,98500000.0
2005-05-23 03:08:00,1.58915,1.58928,1.58878,1.58878,56500000.0
2005-05-23 03:09:00,1.58899,1.58913,1.58867,1.58903,38200000.0
2005-05-23 03:10:00,1.58848,1.58885,1.58848,1.58885,30200000.0
2005-05-23 03:11:00,1.58805,1.58808,1.58801,1.58801,22600000.0
2005-05-23 03:12:00,1.5882,1.58832,1.58786,1.58806,39600000.0
2005-05-23 03:13:00,1.58781,1.58829,1.58781,1.58804,50600000.0
2005-05-23 03:14:00,1.58794,1.58825,1.58777,1.58802,52200000.0
2005-05-23 03:15:00,1.58761,1.588,1.58761,1.588,28200000.0
2005-05-23 03:16:00,1.58803,1.58816,1.58778,1.58813,34000000.0
2005-05-23 03:17:00,1.58818,1.58818,1.58755,1.58813,56500001.0
2005-05-23 03:18:00,1.58809,1.58825,1.58782,1.58825,52800000.0
2005-05-23 03:19:00,1.58815,1.58822,1.58797,1.5881,35200000.0
2005-05-23 03:20:00,1.58758,1.58804,1.58758,1.58804,47700000.0
2005-05-23 03:21:00,1.58773,1.58789,1.58773,1.58789,36700000.0
2005-05-23 03:22:00,1.58791,1.58791,1.5876,1.58764,68000000.0
2005-05-23 03:23:00,1.58768,1.58776,1.58763,1.58768,95000000.0
2005-05-23 03:24:00,1.58776,1.58792,1.58776,1.58791,76800000.0
2005-05-23 03:25:00,1.58828,1.58828,1.58773,1.58783,38900000.0
2005-05-23 03:26:00,1.58772,1.58782,1.58764,1.58768,147000000.0
2005-05-23 03:27:00,1.58781,1.58786,1.58768,1.58783,132100000.0
2005-05-23 03:28:00,1.58792,1.58793,1.58783,1.58785,58700000.0
2005-05-23 03:29:00,1.58771,1.5879,1.58771,1.5879,62300000.0
2005-05-23 03:30:00,1.58787,1.58794,1.58781,1.58791,51400000.0
2005-05-23 03:31:00,1.58771,1.58771,1.58651,1.58651,30600000.0
2005-05-23 03:32:00,1.5863,1.58784,1.5863,1.58771,27800000.0
2005-05-23 03:33:00,1.58624,1.58719,1.58622,1.58622,39400000.0
2005-05-23 03:34:00,1.58655,1.58742,1.58618,1.58706,43600000.0
2005-05-23 03:35:00,1.58721,1.58732,1.58708,1.58721,69100000.0
2005-05-23 03:36:00,1.58736,1.58784,1.58724,1.58774,103200000.0
2005-05-23 03:37:00,1.58761,1.58761,1.5864,1.58653,28200000.0
2005-05-23 03:38:00,1.58651,1.58693,1.58651,1.5866,40000000.0
2005-05-23 03:39:00,1.58627,1.5866,1.58627,1.58656,76600000.0
2005-05-23 03:40:00,1.58677,1.5875,1.58677,1.58708,148600000.0
2005-05-23 03:41:00,1.58696,1.58717,1.58655,1.58683,93600000.0
2005-05-23 03:42:00,1.58671,1.5869,1.58662,1.58681,76000000.0
2005-05-23 03:43:00,1.58668,1.58688,1.58665,1.58675,25800000.0
2005-05-23 03:44:00,1.58662,1.58685,1.58662,1.58672,30600000.0
2005-05-23 03:45:00,1.58674,1.58697,1.58672,1.58697,49400000.0
2005-05-23 03:46:00,1.58663,1.58677,1.5865,1.5865,34000000.0
2005-05-23 03:47:00,1.58648,1.58663,1.58646,1.58646,27400000.0
2005-05-23 03:49:00,1.58688,1.58697,1.58671,1.58671,47400000.0
2005-05-23 03:50:00,1.58702,1.58704,1.58663,1.58671,97800000.0
2005-05-23 03:51:00,1.58689,1.58719,1.58675,1.58675,32600000.0
2005-05-23 03:52:00,1.58681,1.58694,1.58665,1.58665,97800000.0
2005-05-23 03:53:00,1.58656,1.58671,1.58646,1.58661,66900000.0
2005-05-23 03:54:00,1.58659,1.5867,1.58631,1.58631,31800000.0
2005-05-23 03:55:00,1.58659,1.58692,1.58636,1.58675,23200000.0
2005-05-23 03:56:00,1.58643,1.58659,1.58634,1.58634,21200000.0
2005-05-23 03:57:00,1.58583,1.5862,1.58583,1.58585,144400001.0
2005-05-23 03:58:00,1.58583,1.58687,1.58583,1.58586,212100000.0
2005-05-23 03:59:00,1.58624,1.58665,1.58607,1.58641,249400002.0
2005-05-23 04:00:00,1.58641,1.58654,1.58635,1.58638,70800000.0
2005-05-23 04:01:00,1.58638,1.58653,1.58628,1.58641,131700001.0
2005-05-23 04:02:00,1.58662,1.58671,1.58623,1.58625,98400000.0
2005-05-23 04:03:00,1.58646,1.58646,1.58589,1.58605,86300000.0
2005-05-23 04:04:00,1.58593,1.58595,1.58581,1.58584,106000000.0
2005-05-23 04:05:00,1.58572,1.5864,1.58572,1.58612,175000000.0
2005-05-23 04:06:00,1.58561,1.58629,1.58552,1.58601,101100000.0
2005-05-23 04:07:00,1.58613,1.58653,1.58602,1.5862,162000000.0
2005-05-23 04:08:00,1.58639,1.58651,1.58639,1.58651,9200000.0
2005-05-23 04:09:00,1.58662,1.58662,1.58627,1.5863,38400000.0
2005-05-23 04:10:00,1.58603,1.58618,1.5858,1.58593,91400000.0
2005-05-23 04:11:00,1.58604,1.58624,1.58585,1.58591,31400000.0
2005-05-23 04:12:00,1.58589,1.58599,1.58588,1.58588,74500000.0
2005-05-23 04:13:00,1.5858,1.58606,1.58574,1.58574,62400000.0
2005-05-23 04:14:00,1.58584,1.586,1.5858,1.586,112800000.0
2005-05-23 04:15:00,1.58603,1.58633,1.58596,1.58619,83800000.0
2005-05-23 04:16:00,1.58609,1.58632,1.58602,1.58616,94900000.0
2005-05-23 04:17:00,1.586,1.58601,1.58588,1.58593,37200000.0
2005-05-23 04:18:00,1.58592,1.58616,1.5859,1.5859,113700000.0
2005-05-23 04:19:00,1.58588,1.58595,1.58585,1.58593,67400001.0
2005-05-23 04:20:00,1.58584,1.58614,1.58566,1.58566,195300000.0
2005-05-23 04:21:00,1.58575,1.58615,1.58575,1.58605,45200000.0
2005-05-23 04:22:00,1.58608,1.58645,1.58603,1.58645,43000000.0
2005-05-23 04:23:00,1.58602,1.58604,1.58593,1.58593,42200001.0
2005-05-23 04:24:00,1.58567,1.58582,1.58567,1.58571,149500000.0
2005-05-23 04:25:00,1.58543,1.58586,1.58535,1.5857,230300000.0
2005-05-23 04:26:00,1.58584,1.58619,1.58579,1.58579,135500000.0
2005-05-23 04:27:00,1.58586,1.58602,1.58578,1.58589,56300000.0
2005-05-23 04:28:00,1.58596,1.58614,1.58589,1.58594,80000002.0
2005-05-23 04:29:00,1.5863,1.5864,1.5862,1.5863,84400000.0
2005-05-23 04:30:00,1.58586,1.58625,1.58579,1.58621,84400000.0
2005-05-23 04:31:00,1.58626,1.58626,1.58579,1.58611,34300000.0
2005-05-23 04:32:00,1.58625,1.58625,1.58615,1.58617,51600001.0
2005-05-23 04:33:00,1.5863,1.5863,1.58613,1.5862,48900000.0
2005-05-23 04:34:00,1.58619,1.5862,1.58608,1.5861,29600000.0
2005-05-23 04:35:00,1.58595,1.58608,1.58593,1.58593,72900000.0
2005-05-23 04:36:00,1.58618,1.58625,1.58553,1.58615,179700001.0
2005-05-23 04:37:00,1.58618,1.58642,1.58586,1.58598,114600000.0
2005-05-23 04:38:00,1.58601,1.58612,1.58598,1.58612,53000000.0
2005-05-23 04:40:00,1.586,1.58627,1.586,1.58627,44200001.0
2005-05-23 04:41:00,1.58593,1.58621,1.58593,1.58608,56600000.0
2005-05-23 04:42:00,1.5861,1.58615,1.58601,1.58601,75800001.0
2005-05-23 04:43:00,1.58593,1.58601,1.58583,1.58583,71400000.0
2005-05-23 04:44:00,1.58588,1.58648,1.58587,1.58648,29800000.0
2005-05-23 04:46:00,1.58615,1.58625,1.58615,1.58617,66700001.0
2005-05-23 04:47:00,1.58616,1.58651,1.58615,1.58647,106500000.0
2005-05-23 04:48:00,1.5866,1.5867,1.5865,1.5866,54000000.0
2005-05-23 04:49:00,1.58631,1.58637,1.58596,1.586,54000000.0
2005-05-23 04:50:00,1.58636,1.58636,1.58613,1.58621,44700000.0
2005-05-23 04:51:00,1.58623,1.58623,1.58597,1.58597,32300000.0
2005-05-23 04:52:00,1.58587,1.58638,1.58582,1.58628,37200000.0
2005-05-23 04:53:00,1.58629,1.58643,1.58611,1.58615,50600000.0
2005-05-23 04:54:00,1.58588,1.58615,1.58588,1.58599,48400000.0
2005-05-23 04:55:00,1.58624,1.58633,1.58598,1.58625,24400000.0
2005-05-23 04:56:00,1.58604,1.58647,1.58604,1.58625,22800000.0
2005-05-23 04:57:00,1.58603,1.58643,1.58603,1.58603,35000000.0
2005-05-23 04:58:00,1.58593,1.58655,1.58593,1.5865,37800000.0
2005-05-23 04:59:00,1.58651,1.58681,1.58644,1.58644,133500000.0
2005-05-23 05:00:00,1.58693,1.58696,1.5868,1.5869,24200000.0
2005-05-23 05:01:00,1.58678,1.58702,1.58676,1.58702,23000000.0
2005-05-23 05:02:00,1.58695,1.58711,1.58676,1.58693,37000000.0
2005-05-23 05:03:00,1.58683,1.58703,1.58671,1.58676,176900001.0
2005-05-23 05:04:00,1.58677,1.58698,1.58677,1.5868,217400001.0
2005-05-23 05:05:00,1.58677,1.58677,1.5866,1.58663,159000000.0
2005-05-23 05:06:00,1.58675,1.58703,1.58672,1.58701,167900001.0
2005-05-23 05:08:00,1.58699,1.58714,1.58692,1.58693,312700001.0
2005-05-23 05:10:00,1.58686,1.58698,1.58669,1.58678,241800000.0
2005-05-23 05:11:00,1.58672,1.58683,1.58666,1.58683,113300000.0
2005-05-23 05:12:00,1.58673,1.58678,1.58668,1.58668,100100000.0
2005-05-23 05:13:00,1.58673,1.58698,1.58673,1.58678,144900000.0
2005-05-23 05:14:00,1.58677,1.58698,1.58677,1.58685,274600001.0
2005-05-23 05:15:00,1.58698,1.58719,1.58689,1.58704,40200000.0
2005-05-23 05:16:00,1.58691,1.58708,1.58686,1.58701,200000000.0
2005-05-23 05:17:00,1.58714,1.58729,1.58699,1.58729,145000000.0
2005-05-23 05:18:00,1.58723,1.58723,1.58692,1.58708,243200000.0
2005-05-23 05:19:00,1.58684,1.58729,1.58684,1.58694,295000000.0
2005-05-23 05:20:00,1.58695,1.58712,1.58678,1.58683,291700000.0
2005-05-23 05:21:00,1.58673,1.58729,1.5867,1.58682,289600001.0
2005-05-23 05:23:00,1.5868,1.58692,1.58677,1.58678,131000000.0
2005-05-23 05:24:00,1.58675,1.58687,1.58672,1.58682,156000001.0
2005-05-23 05:25:00,1.58698,1.58711,1.58666,1.58673,262700002.0
2005-05-23 05:26:00,1.58673,1.58676,1.58668,1.58673,121400001.0
2005-05-23 05:27:00,1.58698,1.58713,1.58676,1.58704,193800000.0
2005-05-23 05:28:00,1.58706,1.58716,1.58681,1.58706,282900000.0
2005-05-23 05:29:00,1.58698,1.58706,1.58675,1.5868,302800002.0
2005-05-23 05:30:00,1.58682,1.58712,1.58674,1.58674,203800001.0
2005-05-23 05:31:00,1.58676,1.58709,1.58674,1.5868,79600000.0
2005-05-23 05:32:00,1.58691,1.58694,1.58673,1.58675,135900000.0
2005-05-23 05:33:00,1.58676,1.58676,1.58637,1.58637,235400004.0
2005-05-23 05:34:00,1.58628,1.58682,1.58627,1.58634,213800000.0
2005-05-23 05:35:00,1.58656,1.58666,1.58649,1.58666,30200000.0
2005-05-23 05:36:00,1.58645,1.58666,1.58628,1.58658,192000000.0
2005-05-23 05:37:00,1.58658,1.5867,1.58648,1.58652,213700000.0
2005-05-23 05:38:00,1.58656,1.58684,1.58656,1.58684,127400000.0
2005-05-23 05:39:00,1.5871,1.5872,1.587,1.5871,202800001.0
2005-05-23 05:40:00,1.58689,1.58716,1.58681,1.58706,202800001.0
2005-05-23 05:41:00,1.58692,1.58704,1.58673,1.58681,166100001.0
2005-05-23 05:42:00,1.58666,1.58692,1.58663,1.58677,198000000.0
2005-05-23 05:43:00,1.58677,1.587,1.58677,1.5869,104500000.0
2005-05-23 05:44:00,1.58696,1.58719,1.58692,1.58695,103300000.0
2005-05-23 05:45:00,1.58707,1.58726,1.58698,1.58698,148400000.0
2005-05-23 05:46:00,1.58702,1.58724,1.587,1.58716,244600001.0
2005-05-23 05:47:00,1.58709,1.58723,1.587,1.58713,209900000.0
2005-05-23 05:48:00,1.58691,1.58716,1.58686,1.58701,255100001.0
2005-05-23 05:49:00,1.58712,1.58716,1.58658,1.58658,231000001.0
2005-05-23 05:50:00,1.58658,1.58709,1.58658,1.58676,263400002.0
2005-05-23 05:51:00,1.58673,1.58685,1.58666,1.58666,157400000.0
2005-05-23 05:52:00,1.58678,1.58697,1.58676,1.58691,188800000.0
2005-05-23 05:54:00,1.58688,1.58702,1.5867,1.58689,229200000.0
2005-05-23 05:55:00,1.58684,1.58707,1.58675,1.58692,267800002.0
2005-05-23 05:56:00,1.58685,1.58697,1.58666,1.58671,114800000.0
2005-05-23 05:57:00,1.58671,1.58685,1.58669,1.58679,177400000.0
2005-05-23 05:58:00,1.5869,1.587,1.58677,1.58677,233100003.0
2005-05-23 05:59:00,1.58689,1.58692,1.58662,1.58663,76800000.0
2005-05-23 06:00:00,1.58667,1.58686,1.58667,1.58673,212600000.0
2005-05-23 06:01:00,1.58691,1.58703,1.58683,1.58686,137900000.0
2005-05-23 06:02:00,1.58671,1.58688,1.58668,1.58675,293700000.0
2005-05-23 06:03:00,1.58695,1.58706,1.58682,1.58702,48100000.0
2005-05-23 06:04:00,1.58685,1.58686,1.58675,1.58679,160300000.0
2005-05-23 06:05:00,1.58674,1.58688,1.58661,1.58664,411400002.0
2005-05-23 06:06:00,1.58666,1.58684,1.58666,1.58683,72800000.0
2005-05-23 06:07:00,1.58699,1.587,1.58674,1.5869,386500000.0
2005-05-23 06:08:00,1.5867,1.5869,1.58668,1.58678,545900001.0
2005-05-23 06:09:00,1.58668,1.58703,1.58668,1.58683,423100002.0
2005-05-23 06:10:00,1.58694,1.58694,1.58657,1.58657,249000000.0
2005-05-23 06:11:00,1.58658,1.58683,1.58657,1.58677,428400002.0
2005-05-23 06:12:00,1.58679,1.58704,1.58674,1.58699,260500000.0
2005-05-23 06:13:00,1.587,1.58719,1.58685,1.58686,356700002.0
2005-05-23 06:14:00,1.58693,1.58693,1.58658,1.58676,285900000.0
2005-05-23 06:15:00,1.58677,1.58679,1.58664,1.58672,139600000.0
2005-05-23 06:16:00,1.5867,1.58686,1.58661,1.58686,227400001.0
2005-05-23 06:17:00,1.58666,1.5868,1.58657,1.58657,158300000.0
2005-05-23 06:18:00,1.5866,1.58687,1.5866,1.58669,266200002.0
2005-05-23 06:19:00,1.58669,1.58696,1.58669,1.58675,163900001.0
2005-05-23 06:20:00,1.58661,1.58661,1.58638,1.58644,319600001.0
2005-05-23 06:21:00,1.58641,1.58641,1.58615,1.58615,231900001.0
2005-05-23 06:22:00,1.58628,1.58646,1.58621,1.58623,274400001.0
2005-05-23 06:23:00,1.58607,1.58638,1.58607,1.5862,273900000.0
2005-05-23 06:24:00,1.58613,1.58624,1.58603,1.58608,365500002.0
2005-05-23 06:25:00,1.5861,1.58634,1.5861,1.58629,229500000.0
2005-05-23 06:26:00,1.58626,1.58641,1.58613,1.58633,361500001.0
2005-05-23 06:27:00,1.58638,1.58638,1.58612,1.58613,302400000.0
2005-05-23 06:28:00,1.58614,1.58618,1.5859,1.5859,360100000.0
2005-05-23 06:29:00,1.58587,1.58609,1.58587,1.58591,98600001.0
2005-05-23 06:30:00,1.58585,1.58607,1.58582,1.58593,247700000.0
2005-05-23 06:31:00,1.58599,1.58611,1.5859,1.58599,129000000.0
2005-05-23 06:32:00,1.58601,1.58612,1.58599,1.58608,181800000.0
2005-05-23 06:34:00,1.58612,1.58626,1.58598,1.58626,243000001.0
2005-05-23 06:35:00,1.58615,1.5864,1.58613,1.58615,135200001.0
2005-05-23 06:36:00,1.58618,1.58637,1.58618,1.58628,91800000.0
2005-05-23 06:37:00,1.58615,1.58623,1.58612,1.58617,203400000.0
2005-05-23 06:38:00,1.58629,1.58649,1.58617,1.58618,135200000.0
2005-05-23 06:40:00,1.58622,1.58628,1.58607,1.58618,138500000.0
2005-05-23 06:41:00,1.58617,1.58625,1.5861,1.58623,235400001.0
2005-05-23 06:42:00,1.58629,1.58642,1.58617,1.58628,312200001.0
2005-05-23 06:44:00,1.58641,1.58651,1.58632,1.58632,304600001.0
2005-05-23 06:45:00,1.58634,1.58648,1.58627,1.58648,276800001.0
2005-05-23 06:46:00,1.58637,1.58641,1.58611,1.58611,256300002.0
2005-05-23 06:47:00,1.58595,1.58603,1.58585,1.58598,231600000.0
2005-05-23 06:48:00,1.58582,1.58605,1.5858,1.58595,28000000.0
2005-05-23 06:49:00,1.58588,1.5862,1.5857,1.5857,268800000.0
2005-05-23 06:50:00,1.58578,1.58602,1.58578,1.58588,47900000.0
2005-05-23 06:51:00,1.5861,1.5861,1.58568,1.58595,37400000.0
2005-05-23 06:52:00,1.58582,1.58611,1.58582,1.58585,233900000.0
2005-05-23 06:54:00,1.58592,1.58615,1.58583,1.5859,450900000.0
2005-05-23 06:55:00,1.58588,1.58602,1.58575,1.58583,331600000.0
2005-05-23 06:56:00,1.58586,1.58592,1.58569,1.58584,27200000.0
2005-05-23 06:57:00,1.58574,1.58591,1.58568,1.58576,65000000.0
2005-05-23 06:58:00,1.58575,1.58585,1.58563,1.58579,243800001.0
2005-05-23 06:59:00,1.58579,1.58614,1.58579,1.58592,283900000.0
2005-05-23 07:01:00,1.58597,1.58616,1.58595,1.58609,336800001.0
2005-05-23 07:02:00,1.58597,1.58619,1.58591,1.58605,357900000.0
2005-05-23 07:03:00,1.58608,1.58608,1.58579,1.5858,134200001.0
2005-05-23 07:04:00,1.58578,1.58609,1.58576,1.58593,307500000.0
2005-05-23 07:05:00,1.58593,1.58607,1.58579,1.58579,121900000.0
2005-05-23 07:06:00,1.58583,1.58603,1.58578,1.58578,234500000.0
2005-05-23 07:07:00,1.58593,1.58595,1.58569,1.58587,220800001.0
2005-05-23 07:08:00,1.58597,1.58599,1.58576,1.58583,273200001.0
2005-05-23 07:09:00,1.58592,1.58609,1.58588,1.58596,242500001.0
2005-05-23 07:10:00,1.58597,1.586,1.5858,1.58583,444500002.0
2005-05-23 07:11:00,1.58585,1.58592,1.58582,1.58587,353600000.0
2005-05-23 07:12:00,1.58585,1.586,1.5858,1.58591,354500003.0
2005-05-23 07:13:00,1.58589,1.58589,1.58561,1.58575,298400001.0
2005-05-23 07:14:00,1.58567,1.58587,1.58564,1.58572,519200002.0
2005-05-23 07:15:00,1.58585,1.58597,1.58556,1.58591,302100001.0
2005-05-23 07:16:00,1.58577,1.58592,1.58573,1.58591,177100000.0
2005-05-23 07:17:00,1.58596,1.58596,1.58569,1.5857,235000001.0
2005-05-23 07:18:00,1.58561,1.58599,1.58557,1.58599,439000002.0
2005-05-23 07:19:00,1.58595,1.58606,1.58568,1.58594,328800001.0
2005-05-23 07:20:00,1.5858,1.58585,1.5856,1.58573,478100000.0
2005-05-23 07:21:00,1.58564,1.58579,1.58546,1.58546,242500000.0
2005-05-23 07:22:00,1.58576,1.58589,1.58555,1.58575,355100000.0
2005-05-23 07:23:00,1.58582,1.58604,1.58568,1.58587,444300003.0
2005-05-23 07:24:00,1.5857,1.58591,1.58568,1.58568,274700000.0
2005-05-23 07:25:00,1.58573,1.58594,1.58564,1.58594,374200001.0
2005-05-23 07:26:00,1.58598,1.5862,1.58586,1.58587,262300000.0
2005-05-23 07:28:00,1.58615,1.58615,1.58598,1.58602,234300001.0
2005-05-23 07:29:00,1.58598,1.5862,1.58589,1.58593,248800000.0
2005-05-23 07:30:00,1.58596,1.58596,1.58572,1.58574,551500003.0
2005-05-23 07:31:00,1.58583,1.586,1.58572,1.58582,223200000.0
2005-05-23 07:32:00,1.58587,1.58592,1.58569,1.58582,536000004.0
2005-05-23 07:34:00,1.58585,1.58589,1.58572,1.58579,272600000.0
2005-05-23 07:35:00,1.58567,1.58583,1.58567,1.5857,248300001.0
2005-05-23 07:36:00,1.5857,1.58587,1.5856,1.58586,344200001.0
2005-05-23 07:37:00,1.58585,1.58585,1.58552,1.58561,211200000.0
2005-05-23 07:38:00,1.5855,1.58581,1.5855,1.58581,43700000.0
2005-05-23 07:39:00,1.58578,1.58588,1.58568,1.58588,405400000.0
2005-05-23 07:40:00,1.58578,1.58588,1.58552,1.58555,296900000.0
2005-05-23 07:41:00,1.5855,1.58573,1.58542,1.58553,637300000.0
2005-05-23 07:42:00,1.58566,1.58586,1.58563,1.5858,333400002.0
2005-05-23 07:43:00,1.58577,1.5859,1.58567,1.58576,206000000.0
2005-05-23 07:44:00,1.58579,1.58596,1.5857,1.5857,384400000.0
2005-05-23 07:45:00,1.58575,1.58598,1.58573,1.58584,392100001.0
2005-05-23 07:46:00,1.58582,1.58614,1.58582,1.58595,457500001.0
2005-05-23 07:47:00,1.58607,1.58629,1.5858,1.58588,673100001.0
2005-05-23 07:48:00,1.58583,1.58602,1.58563,1.58565,736900002.0
2005-05-23 07:49:00,1.58582,1.58582,1.58521,1.58549,657100000.0
2005-05-23 07:50:00,1.58565,1.58576,1.58523,1.58525,618300000.0
2005-05-23 07:51:00,1.58536,1.58559,1.58526,1.58559,650900002.0
2005-05-23 07:52:00,1.58562,1.58569,1.5855,1.5856,447400000.0
2005-05-23 07:53:00,1.5856,1.58599,1.58549,1.58571,589500001.0
2005-05-23 07:54:00,1.58552,1.58583,1.58551,1.58568,340200000.0
2005-05-23 07:55:00,1.58565,1.58587,1.58562,1.58567,403900003.0
2005-05-23 07:56:00,1.58575,1.58596,1.58562,1.58584,712200001.0
2005-05-23 07:57:00,1.5858,1.586,1.58563,1.58569,587700001.0
2005-05-23 07:58:00,1.58575,1.58589,1.58565,1.58567,633200000.0
2005-05-23 07:59:00,1.58573,1.58588,1.58562,1.5857,466700000.0
2005-05-23 08:00:00,1.58577,1.5859,1.58564,1.58575,403300001.0
2005-05-23 08:01:00,1.5856,1.58593,1.58555,1.5857,472000002.0
2005-05-23 08:02:00,1.58571,1.58598,1.58571,1.58577,233200000.0
2005-05-23 08:03:00,1.58565,1.58575,1.58535,1.58556,495200002.0
2005-05-23 08:04:00,1.58565,1.58583,1.5856,1.58582,380000000.0
2005-05-23 08:06:00,1.58592,1.58592,1.58555,1.5858,618800000.0
2005-05-23 08:07:00,1.58565,1.5858,1.58555,1.58567,438800000.0
2005-05-23 08:08:00,1.58569,1.58581,1.58557,1.58565,389400001.0
2005-05-23 08:09:00,1.58573,1.58585,1.58552,1.58561,455400001.0
2005-05-23 08:10:00,1.58559,1.58575,1.58536,1.58559,583100004.0
2005-05-23 08:11:00,1.58534,1.58544,1.58508,1.58513,247800001.0
2005-05-23 08:12:00,1.58509,1.58544,1.58508,1.58524,391300000.0
2005-05-23 08:13:00,1.58514,1.58514,1.58449,1.58506,254300001.0
2005-05-23 08:14:00,1.58524,1.58539,1.5851,1.5851,156100003.0
2005-05-23 08:15:00,1.5853,1.58567,1.58516,1.58567,282100000.0
2005-05-23 08:16:00,1.58552,1.58582,1.58552,1.58561,248500000.0
2005-05-23 08:17:00,1.5856,1.58576,1.58538,1.58538,248400000.0
2005-05-23 08:18:00,1.58535,1.5855,1.58535,1.58547,206500000.0
2005-05-23 08:19:00,1.58552,1.58576,1.58551,1.58569,311000002.0
2005-05-23 08:20:00,1.58545,1.58555,1.58526,1.58535,283000000.0
2005-05-23 08:21:00,1.58527,1.58556,1.58522,1.5855,482800002.0
2005-05-23 08:22:00,1.58538,1.58549,1.58523,1.58534,312200000.0
2005-05-23 08:23:00,1.58518,1.58563,1.58518,1.58541,225100000.0
2005-05-23 08:24:00,1.58572,1.58597,1.58552,1.58555,414500003.0
2005-05-23 08:25:00,1.58553,1.58572,1.58543,1.58544,519600001.0
2005-05-23 08:26:00,1.58558,1.5856,1.58523,1.58525,303500000.0
2005-05-23 08:27:00,1.58532,1.58563,1.58513,1.5855,359000001.0
2005-05-23 08:28:00,1.58535,1.58567,1.58532,1.58551,521100002.0
2005-05-23 08:29:00,1.58551,1.58594,1.58551,1.58586,384300000.0
2005-05-23 08:30:00,1.5855,1.58558,1.58535,1.58539,481800003.0
2005-05-23 08:31:00,1.58553,1.58601,1.58553,1.58559,237900000.0
2005-05-23 08:32:00,1.58567,1.58569,1.58538,1.58538,275700000.0
2005-05-23 08:33:00,1.5854,1.58584,1.5854,1.58569,213000000.0
2005-05-23 08:34:00,1.58576,1.58628,1.58544,1.58586,589900002.0
2005-05-23 08:35:00,1.5859,1.58613,1.58584,1.58591,581300003.0
2005-05-23 08:36:00,1.58607,1.5867,1.58602,1.58652,388800001.0
2005-05-23 08:37:00,1.58633,1.58648,1.58626,1.58633,347800000.0
2005-05-23 08:38:00,1.58629,1.58638,1.58608,1.58618,354700001.0
2005-05-23 08:39:00,1.58599,1.58608,1.58575,1.58582,509200000.0
2005-05-23 08:40:00,1.58578,1.58603,1.58564,1.58564,334800001.0
2005-05-23 08:41:00,1.58587,1.58596,1.58559,1.58576,415600001.0
2005-05-23 08:42:00,1.58558,1.58565,1.5853,1.58543,519600002.0
2005-05-23 08:43:00,1.58542,1.58552,1.5851,1.58524,311200001.0
2005-05-23 08:44:00,1.58518,1.58535,1.58512,1.58518,418200000.0
2005-05-23 08:45:00,1.5855,1.58607,1.58549,1.58551,636300001.0
2005-05-23 08:46:00,1.58579,1.58604,1.58563,1.58574,743400001.0
2005-05-23 08:47:00,1.58562,1.58569,1.58537,1.58537,529300001.0
2005-05-23 08:48:00,1.58527,1.5855,1.5851,1.58516,416200000.0
2005-05-23 08:49:00,1.5849,1.58522,1.58479,1.58505,549700000.0
2005-05-23 08:50:00,1.58514,1.58533,1.58496,1.58516,526400001.0
2005-05-23 08:51:00,1.58537,1.5855,1.58499,1.58507,541800001.0
2005-05-23 08:52:00,1.58511,1.58524,1.58469,1.58493,605300001.0
2005-05-23 08:53:00,1.58505,1.58532,1.58479,1.58503,559100002.0
2005-05-23 08:54:00,1.58503,1.58516,1.58491,1.58506,749200003.0
2005-05-23 08:55:00,1.58519,1.58532,1.58502,1.58523,652200002.0
2005-05-23 08:56:00,1.5853,1.58549,1.58514,1.58516,687000003.0
2005-05-23 08:57:00,1.58502,1.58521,1.58476,1.58489,468700003.0
2005-05-23 08:58:00,1.58471,1.58501,1.58452,1.58472,475600001.0
2005-05-23 08:59:00,1.58476,1.58502,1.58476,1.58485,337400000.0
2005-05-23 09:00:00,1.58512,1.58521,1.58479,1.58479,483100004.0
2005-05-23 09:01:00,1.5847,1.58476,1.58453,1.5846,381600001.0
2005-05-23 09:02:00,1.5846,1.58494,1.5846,1.58484,708000003.0
2005-05-23 09:03:00,1.58492,1.58506,1.58483,1.58501,549700001.0
2005-05-23 09:04:00,1.5852,1.58534,1.58482,1.58507,572100001.0
2005-05-23 09:05:00,1.58509,1.58536,1.58507,1.58535,616000003.0
2005-05-23 09:06:00,1.5852,1.58555,1.58509,1.58541,592800003.0
2005-05-23 09:07:00,1.58531,1.58541,1.58521,1.58531,344300001.0
2005-05-23 09:08:00,1.58543,1.58554,1.58532,1.58532,217600001.0
2005-05-23 09:09:00,1.58539,1.58554,1.58518,1.58521,238200000.0
2005-05-23 09:10:00,1.58512,1.58542,1.58504,1.58512,374600000.0
2005-05-23 09:11:00,1.58512,1.58545,1.58507,1.58523,580200001.0
2005-05-23 09:12:00,1.58517,1.58547,1.5851,1.58532,471600002.0
2005-05-23 09:14:00,1.5852,1.58535,1.58501,1.58528,318600000.0
2005-05-23 09:15:00,1.58513,1.58513,1.58477,1.58479,385400000.0
2005-05-23 09:16:00,1.5847,1.58484,1.58457,1.58479,581300000.0
2005-05-23 09:17:00,1.58478,1.58491,1.58462,1.58485,620000007.0
2005-05-23 09:18:00,1.58505,1.58523,1.58498,1.58498,206200000.0
2005-05-23 09:19:00,1.58507,1.58512,1.58474,1.58478,572000001.0
2005-05-23 09:20:00,1.5846,1.58491,1.5846,1.58479,284100001.0
2005-05-23 09:21:00,1.58493,1.58508,1.58483,1.58507,350400001.0
2005-05-23 09:22:00,1.58485,1.58526,1.58482,1.58508,305100001.0
2005-05-23 09:23:00,1.58509,1.58537,1.58495,1.58534,350900001.0
2005-05-23 09:24:00,1.58531,1.58545,1.58516,1.58519,359900000.0
2005-05-23 09:25:00,1.5851,1.5853,1.58498,1.5853,410900000.0
2005-05-23 09:26:00,1.58553,1.58568,1.58539,1.58541,533900002.0
2005-05-23 09:27:00,1.58531,1.58551,1.58507,1.58507,406400001.0
2005-05-23 09:28:00,1.58501,1.58544,1.58501,1.58532,506600000.0
2005-05-23 09:29:00,1.58533,1.58534,1.58508,1.58517,469000001.0
2005-05-23 09:30:00,1.58531,1.58536,1.58504,1.58514,675800001.0
2005-05-23 09:31:00,1.58496,1.5854,1.58494,1.58494,354900001.0
2005-05-23 09:32:00,1.58482,1.58488,1.58467,1.58479,441600001.0
2005-05-23 09:34:00,1.5847,1.58491,1.58468,1.58468,408300000.0
2005-05-23 09:35:00,1.58462,1.58481,1.58462,1.58473,313300002.0
2005-05-23 09:36:00,1.58474,1.58481,1.58457,1.58466,385200000.0
2005-05-23 09:38:00,1.58449,1.58461,1.58415,1.58415,406700002.0
2005-05-23 09:39:00,1.58426,1.58514,1.58426,1.58471,448700001.0
2005-05-23 09:40:00,1.58464,1.58493,1.58436,1.58482,405200000.0
2005-05-23 09:41:00,1.58488,1.58529,1.58443,1.58483,462200000.0
2005-05-23 09:42:00,1.58486,1.58519,1.58468,1.58468,443700000.0
2005-05-23 09:43:00,1.58483,1.58489,1.58442,1.58442,320600000.0
2005-05-23 09:44:00,1.58473,1.58506,1.5846,1.58485,394300000.0
2005-05-23 09:45:00,1.58496,1.58505,1.58469,1.58479,480500002.0
2005-05-23 09:46:00,1.58477,1.58483,1.58424,1.58424,355700002.0
2005-05-23 09:47:00,1.58444,1.58502,1.58434,1.58488,375600000.0
2005-05-23 09:48:00,1.58496,1.58501,1.58465,1.58465,334300000.0
2005-05-23 09:49:00,1.58488,1.58512,1.58458,1.58475,546800002.0
2005-05-23 09:50:00,1.58453,1.58467,1.58435,1.58437,441200001.0
2005-05-23 09:51:00,1.58434,1.5846,1.58426,1.58455,552000003.0
2005-05-23 09:52:00,1.58439,1.58479,1.58437,1.58445,470900000.0
2005-05-23 09:53:00,1.58463,1.58488,1.58456,1.58466,351900002.0
2005-05-23 09:54:00,1.58449,1.58464,1.58431,1.58447,512000001.0
2005-05-23 09:55:00,1.58439,1.58464,1.58427,1.58449,622000005.0
2005-05-23 09:56:00,1.58446,1.58456,1.58435,1.58436,369900002.0
2005-05-23 09:57:00,1.58442,1.58457,1.58432,1.58439,646100002.0
2005-05-23 09:58:00,1.58467,1.58486,1.58431,1.58431,779500001.0
2005-05-23 09:59:00,1.5844,1.58487,1.58439,1.58482,706800001.0
2005-05-23 10:00:00,1.58477,1.58489,1.58441,1.58441,248900000.0
2005-05-23 10:01:00,1.58443,1.58443,1.58401,1.58401,713500000.0
2005-05-23 10:02:00,1.58406,1.58458,1.58404,1.58404,615800002.0
2005-05-23 10:03:00,1.58416,1.58456,1.58406,1.58453,447500001.0
2005-05-23 10:04:00,1.58429,1.58453,1.58399,1.58422,434400000.0
2005-05-23 10:05:00,1.58399,1.58435,1.58399,1.5841,427600001.0
2005-05-23 10:06:00,1.584,1.58414,1.58368,1.58397,471100000.0
2005-05-23 10:07:00,1.58399,1.58425,1.58386,1.58405,519300001.0
2005-05-23 10:08:00,1.58399,1.58427,1.58394,1.58396,565300003.0
2005-05-23 10:09:00,1.58399,1.58411,1.58362,1.58362,490100001.0
2005-05-23 10:10:00,1.58352,1.58374,1.58352,1.58353,376800002.0
2005-05-23 10:11:00,1.58357,1.58397,1.58357,1.58385,360600000.0
2005-05-23 10:12:00,1.58378,1.58378,1.58348,1.58363,439800002.0
2005-05-23 10:13:00,1.58366,1.584,1.58307,1.58307,513000002.0
2005-05-23 10:14:00,1.58305,1.58382,1.58305,1.58347,551300001.0
2005-05-23 10:15:00,1.58363,1.58364,1.58347,1.58359,405200000.0
2005-05-23 10:16:00,1.58351,1.5838,1.58347,1.58358,396600001.0
2005-05-23 10:17:00,1.58358,1.58399,1.58348,1.58385,284900000.0
2005-05-23 10:18:00,1.58394,1.58399,1.58374,1.58374,402900001.0
2005-05-23 10:19:00,1.58382,1.58402,1.58379,1.58391,298100001.0
2005-05-23 10:20:00,1.58374,1.58384,1.58364,1.58374,577100002.0
2005-05-23 10:21:00,1.58383,1.58393,1.58356,1.58356,439000001.0
2005-05-23 10:22:00,1.58369,1.58408,1.58369,1.58394,348900001.0
2005-05-23 10:23:00,1.58361,1.58396,1.58358,1.58362,438500000.0
2005-05-23 10:24:00,1.58374,1.58392,1.58367,1.58373,448100000.0
2005-05-23 10:25:00,1.58382,1.58384,1.58359,1.58381,414700001.0
2005-05-23 10:26:00,1.58376,1.58382,1.58346,1.58382,532400001.0
2005-05-23 10:27:00,1.58395,1.58395,1.58333,1.58339,481100002.0
2005-05-23 10:28:00,1.58325,1.58349,1.58288,1.58288,644000000.0
2005-05-23 10:29:00,1.58282,1.58332,1.58282,1.58308,489900002.0
2005-05-23 10:30:00,1.58305,1.58344,1.58272,1.58316,686700002.0
2005-05-23 10:31:00,1.58344,1.58366,1.58317,1.58332,525700001.0
2005-05-23 10:32:00,1.58326,1.58351,1.58321,1.58321,498500001.0
2005-05-23 10:34:00,1.58339,1.58339,1.58313,1.58327,360100000.0
2005-05-23 10:35:00,1.5833,1.5834,1.58315,1.58318,501500002.0
2005-05-23 10:36:00,1.58319,1.58351,1.58306,1.58315,469800000.0
2005-05-23 10:37:00,1.58341,1.58346,1.58321,1.58341,516100001.0
2005-05-23 10:38:00,1.58338,1.58357,1.58307,1.58307,520400002.0
2005-05-23 10:39:00,1.58347,1.58356,1.58329,1.58343,450300002.0
2005-05-23 10:40:00,1.58341,1.58359,1.58333,1.58346,356000001.0
2005-05-23 10:41:00,1.58343,1.58373,1.58327,1.5833,623400002.0
2005-05-23 10:42:00,1.58333,1.58371,1.58327,1.58363,386100000.0
2005-05-23 10:43:00,1.58373,1.58399,1.58364,1.58375,463200002.0
2005-05-23 10:44:00,1.5836,1.5837,1.5834,1.5835,481800000.0
2005-05-23 10:45:00,1.58359,1.58375,1.58339,1.58364,481800000.0
2005-05-23 10:46:00,1.58373,1.58383,1.58355,1.5837,324800001.0
2005-05-23 10:47:00,1.58366,1.58373,1.58339,1.58339,417300002.0
2005-05-23 10:48:00,1.58336,1.58355,1.58321,1.58321,577600003.0
2005-05-23 10:49:00,1.58322,1.58329,1.58302,1.58321,320700000.0
2005-05-23 10:50:00,1.58333,1.58353,1.58299,1.58316,529500001.0
2005-05-23 10:51:00,1.58295,1.58342,1.58295,1.58336,415000000.0
2005-05-23 10:52:00,1.58331,1.58341,1.58265,1.58265,321000000.0
2005-05-23 10:53:00,1.58268,1.58305,1.58268,1.58269,385800002.0
2005-05-23 10:54:00,1.58278,1.58314,1.58266,1.58266,401200000.0
2005-05-23 10:55:00,1.58256,1.58257,1.58229,1.58232,444600000.0
2005-05-23 10:56:00,1.58235,1.58245,1.5822,1.5824,420200001.0
2005-05-23 10:57:00,1.58251,1.58277,1.58251,1.58266,371100001.0
2005-05-23 10:58:00,1.58265,1.58275,1.58245,1.5826,437600000.0
2005-05-23 10:59:00,1.58248,1.58291,1.58245,1.58275,826900002.0
2005-05-23 11:00:00,1.58275,1.58275,1.58242,1.58246,488600001.0
2005-05-23 11:01:00,1.58257,1.58296,1.58251,1.58251,577700001.0
2005-05-23 11:02:00,1.5825,1.58296,1.58248,1.58248,478000000.0
2005-05-23 11:03:00,1.58258,1.58267,1.58245,1.58262,272200000.0
2005-05-23 11:04:00,1.58269,1.58301,1.5825,1.58278,551500001.0
2005-05-23 11:05:00,1.58257,1.58298,1.58243,1.58243,411800000.0
2005-05-23 11:06:00,1.5824,1.58278,1.58233,1.58278,613500001.0
2005-05-23 11:07:00,1.5828,1.58303,1.58278,1.58299,252200000.0
2005-05-23 11:08:00,1.58288,1.58288,1.58268,1.58283,412600001.0
2005-05-23 11:09:00,1.58265,1.58292,1.58263,1.58274,401900001.0
2005-05-23 11:10:00,1.58279,1.58297,1.58267,1.58268,495000001.0
2005-05-23 11:11:00,1.58261,1.58293,1.58246,1.58263,518800000.0
2005-05-23 11:12:00,1.58275,1.58296,1.58253,1.58267,491900001.0
2005-05-23 11:13:00,1.58266,1.58277,1.58256,1.58276,388700000.0
2005-05-23 11:14:00,1.58293,1.58302,1.58267,1.5827,515700002.0
2005-05-23 11:15:00,1.58272,1.58303,1.58271,1.58294,444100001.0
2005-05-23 11:16:00,1.5828,1.58302,1.58269,1.58286,460200000.0
2005-05-23 11:17:00,1.58288,1.58317,1.58288,1.58288,426900001.0
2005-05-23 11:18:00,1.58296,1.58318,1.58277,1.58299,374600001.0
2005-05-23 11:19:00,1.58319,1.58331,1.58311,1.5832,418200000.0
2005-05-23 11:20:00,1.58317,1.5835,1.58317,1.5832,619500001.0
2005-05-23 11:21:00,1.58306,1.58327,1.5829,1.58306,602200000.0
2005-05-23 11:23:00,1.58294,1.58297,1.58257,1.58275,490700000.0
2005-05-23 11:24:00,1.58289,1.58303,1.58263,1.58265,423700000.0
2005-05-23 11:25:00,1.58282,1.58282,1.58247,1.58265,405600001.0
2005-05-23 11:26:00,1.58285,1.58285,1.58252,1.58268,556700004.0
2005-05-23 11:27:00,1.58266,1.58286,1.58251,1.58263,528200001.0
2005-05-23 11:28:00,1.58298,1.58314,1.58278,1.58301,340600000.0
2005-05-23 11:29:00,1.58314,1.58319,1.5829,1.58304,501800002.0
2005-05-23 11:30:00,1.583,1.58303,1.58278,1.58284,444900000.0
2005-05-23 11:31:00,1.58292,1.58327,1.58286,1.58314,540700001.0
2005-05-23 11:32:00,1.58298,1.58345,1.58289,1.58308,436900001.0
2005-05-23 11:33:00,1.58308,1.58322,1.58289,1.58303,533300000.0
2005-05-23 11:34:00,1.58287,1.58315,1.58278,1.58288,578200000.0
2005-05-23 11:35:00,1.58296,1.58308,1.5828,1.58301,551600000.0
2005-05-23 11:36:00,1.58294,1.58321,1.58284,1.58289,611300003.0
2005-05-23 11:37:00,1.58287,1.58302,1.58266,1.58266,538700000.0
2005-05-23 11:38:00,1.58292,1.58322,1.58281,1.58314,547000003.0
2005-05-23 11:39:00,1.58331,1.58338,1.58294,1.58295,655500001.0
2005-05-23 11:40:00,1.58275,1.58289,1.58262,1.58276,689800000.0
2005-05-23 11:41:00,1.58278,1.58316,1.58271,1.58288,765900002.0
2005-05-23 11:42:00,1.58301,1.5831,1.58276,1.58293,544700000.0
2005-05-23 11:43:00,1.58305,1.58325,1.58299,1.58303,535600002.0
2005-05-23 11:44:00,1.5832,1.58333,1.58289,1.5829,726100001.0
2005-05-23 11:45:00,1.58306,1.58327,1.58295,1.58309,570500001.0
2005-05-23 11:46:00,1.58308,1.58345,1.58308,1.58331,567300002.0
2005-05-23 11:48:00,1.58323,1.58336,1.58313,1.58323,487900001.0
2005-05-23 11:49:00,1.58329,1.58331,1.58302,1.58311,440200000.0
2005-05-23 11:50:00,1.58324,1.58365,1.58324,1.58357,346900000.0
2005-05-23 11:51:00,1.58354,1.58369,1.58345,1.58364,156000000.0
2005-05-23 11:52:00,1.5835,1.58369,1.58343,1.58343,225500001.0
2005-05-23 11:53:00,1.58335,1.58353,1.58325,1.58331,183800000.0
2005-05-23 11:54:00,1.5833,1.58365,1.58329,1.58329,355900000.0
2005-05-23 11:55:00,1.58354,1.58362,1.58321,1.58321,518000002.0
2005-05-23 11:56:00,1.58312,1.5835,1.58289,1.58289,420500002.0
2005-05-23 11:57:00,1.58287,1.58293,1.5824,1.58241,513900002.0
2005-05-23 11:58:00,1.58258,1.58261,1.58231,1.58237,424800002.0
2005-05-23 11:59:00,1.58239,1.58255,1.58221,1.58226,411900001.0
2005-05-23 12:00:00,1.58245,1.58252,1.58212,1.58244,502000000.0
2005-05-23 12:01:00,1.58256,1.58284,1.58252,1.5827,461100002.0
2005-05-23 12:02:00,1.58297,1.58316,1.5829,1.58296,345400000.0
2005-05-23 12:03:00,1.58299,1.58299,1.5828,1.58291,420500002.0
2005-05-23 12:04:00,1.58277,1.58294,1.58265,1.58273,422700002.0
2005-05-23 12:05:00,1.5829,1.5829,1.58261,1.58268,310100001.0
2005-05-23 12:06:00,1.58265,1.58298,1.58261,1.58283,359700000.0
2005-05-23 12:07:00,1.58295,1.58312,1.58284,1.58304,319600001.0
2005-05-23 12:08:00,1.58301,1.58307,1.58276,1.58294,523300003.0
2005-05-23 12:09:00,1.58304,1.58335,1.58304,1.58309,409700000.0
2005-05-23 12:10:00,1.5831,1.58321,1.58288,1.58316,363400000.0
2005-05-23 12:11:00,1.58319,1.58338,1.58305,1.58328,226500000.0
2005-05-23 12:12:00,1.58324,1.58354,1.58321,1.58321,211200000.0
2005-05-23 12:13:00,1.58313,1.58338,1.5831,1.58318,514300000.0
2005-05-23 12:14:00,1.58318,1.5834,1.58303,1.58323,681300000.0
2005-05-23 12:15:00,1.58313,1.58341,1.58306,1.58308,330500000.0
2005-05-23 12:16:00,1.58321,1.5834,1.58308,1.58312,428000001.0
2005-05-23 12:17:00,1.5832,1.58337,1.5832,1.58329,206200000.0
2005-05-23 12:18:00,1.58327,1.58336,1.58304,1.58304,314700002.0
2005-05-23 12:19:00,1.58303,1.58312,1.58287,1.58299,503100002.0
2005-05-23 12:20:00,1.58315,1.58341,1.58311,1.58336,429500000.0
2005-05-23 12:21:00,1.58333,1.58337,1.58312,1.58315,403800000.0
2005-05-23 12:22:00,1.58329,1.58344,1.58322,1.58334,377600000.0
2005-05-23 12:23:00,1.58331,1.58346,1.58322,1.58329,409300000.0
2005-05-23 12:24:00,1.58314,1.58351,1.58301,1.58306,677400000.0
2005-05-23 12:25:00,1.58318,1.58337,1.58257,1.58287,422000003.0
2005-05-23 12:26:00,1.58292,1.58311,1.58285,1.5829,419300001.0
2005-05-23 12:27:00,1.58275,1.58278,1.58239,1.58239,476300002.0
2005-05-23 12:28:00,1.58236,1.58282,1.58236,1.58256,531000001.0
2005-05-23 12:29:00,1.58246,1.58264,1.58238,1.58248,686800000.0
2005-05-23 12:30:00,1.58252,1.58317,1.58252,1.5829,624200004.0
2005-05-23 12:31:00,1.58311,1.58368,1.58306,1.58322,716500004.0
2005-05-23 12:32:00,1.58313,1.58329,1.58283,1.58285,681100002.0
2005-05-23 12:33:00,1.58288,1.58291,1.58271,1.58286,46200000.0
2005-05-23 12:34:00,1.58297,1.58341,1.5829,1.58295,579600000.0
2005-05-23 12:35:00,1.58313,1.5832,1.58293,1.58308,637100002.0
2005-05-23 12:36:00,1.58332,1.58349,1.58327,1.58333,427900000.0
2005-05-23 12:37:00,1.58336,1.58346,1.58326,1.58338,488600002.0
2005-05-23 12:38:00,1.58333,1.58346,1.58317,1.58327,622100000.0
2005-05-23 12:39:00,1.58326,1.58337,1.5831,1.58322,493300000.0
2005-05-23 12:40:00,1.58335,1.5836,1.58329,1.58345,468300002.0
2005-05-23 12:41:00,1.58347,1.58354,1.58329,1.58329,274900000.0
2005-05-23 12:42:00,1.58321,1.58342,1.58316,1.58334,341100001.0
2005-05-23 12:43:00,1.58326,1.58342,1.58319,1.58329,495400002.0
2005-05-23 12:44:00,1.58325,1.5833,1.58294,1.58301,404200000.0
2005-05-23 12:45:00,1.5831,1.5831,1.58271,1.58292,474700001.0
2005-05-23 12:46:00,1.58286,1.5831,1.58284,1.58301,376700000.0
2005-05-23 12:47:00,1.583,1.58318,1.58283,1.58291,426500000.0
2005-05-23 12:48:00,1.58273,1.58288,1.58247,1.58254,452300001.0
2005-05-23 12:49:00,1.58261,1.5828,1.58241,1.58241,518900000.0
2005-05-23 12:50:00,1.58233,1.58257,1.58202,1.58203,558000002.0
2005-05-23 12:51:00,1.58201,1.58259,1.58201,1.5823,410600002.0
2005-05-23 12:52:00,1.58257,1.5828,1.58247,1.58257,329400000.0
2005-05-23 12:54:00,1.58245,1.5826,1.58232,1.58233,378400000.0
2005-05-23 12:55:00,1.58242,1.58242,1.58208,1.58212,461100003.0
2005-05-23 12:56:00,1.58233,1.58255,1.58219,1.5823,460300001.0
2005-05-23 12:57:00,1.58232,1.58237,1.58199,1.58222,537100000.0
2005-05-23 12:58:00,1.58215,1.58223,1.58194,1.58194,303400001.0
2005-05-23 12:59:00,1.5822,1.58255,1.58206,1.58236,703800002.0
2005-05-23 13:00:00,1.58243,1.58252,1.58234,1.58247,216700000.0
2005-05-23 13:01:00,1.5824,1.58259,1.58234,1.58247,343700001.0
2005-05-23 13:02:00,1.58236,1.58261,1.58226,1.58251,361000001.0
2005-05-23 13:03:00,1.58247,1.58264,1.58232,1.58249,455100001.0
2005-05-23 13:04:00,1.58248,1.58257,1.58238,1.58243,254400000.0
2005-05-23 13:05:00,1.58245,1.58264,1.58245,1.58259,133500000.0
2005-05-23 13:06:00,1.58267,1.58307,1.58242,1.58259,368400000.0
2005-05-23 13:07:00,1.58263,1.58286,1.58259,1.5827,317000000.0
2005-05-23 13:08:00,1.58292,1.58294,1.58262,1.58265,169800001.0
2005-05-23 13:09:00,1.58278,1.58304,1.58269,1.58279,324200001.0
2005-05-23 13:10:00,1.58273,1.58282,1.58262,1.58262,144100001.0
2005-05-23 13:11:00,1.58266,1.583,1.58261,1.58276,407100004.0
2005-05-23 13:12:00,1.58283,1.58294,1.58276,1.58282,349500001.0
2005-05-23 13:13:00,1.583,1.583,1.58283,1.58299,338600000.0
2005-05-23 13:14:00,1.583,1.58314,1.58284,1.58301,409900001.0
2005-05-23 13:15:00,1.58305,1.58328,1.58297,1.58311,424400003.0
2005-05-23 13:16:00,1.58319,1.5833,1.58318,1.58323,149400001.0
2005-05-23 13:17:00,1.5833,1.58334,1.58308,1.58308,106400000.0
2005-05-23 13:18:00,1.5836,1.58443,1.5836,1.58443,304900000.0
2005-05-23 13:19:00,1.58393,1.58446,1.58393,1.58446,297700000.0
2005-05-23 13:20:00,1.58425,1.58444,1.58398,1.58421,222800003.0
2005-05-23 13:21:00,1.58418,1.58431,1.58413,1.58417,141000000.0
2005-05-23 13:22:00,1.58418,1.58418,1.58377,1.58377,217300001.0
2005-05-23 13:23:00,1.58391,1.58411,1.58391,1.58393,269400001.0
2005-05-23 13:24:00,1.58397,1.58413,1.58397,1.58403,230200001.0
2005-05-23 13:25:00,1.58406,1.58426,1.58406,1.58425,134000000.0
2005-05-23 13:26:00,1.58424,1.5843,1.58407,1.5841,198000001.0
2005-05-23 13:27:00,1.58401,1.58418,1.58384,1.58393,324700001.0
2005-05-23 13:28:00,1.58382,1.58409,1.58375,1.58391,523000001.0
2005-05-23 13:29:00,1.58381,1.58403,1.58373,1.58388,611300000.0
2005-05-23 13:30:00,1.58394,1.58405,1.58363,1.58391,584700001.0
2005-05-23 13:31:00,1.58395,1.58417,1.58375,1.58395,537500001.0
2005-05-23 13:32:00,1.58386,1.58407,1.58386,1.5839,220800000.0
2005-05-23 13:33:00,1.58391,1.58462,1.58391,1.58462,433200000.0
2005-05-23 13:34:00,1.58442,1.58452,1.5841,1.5841,301700002.0
2005-05-23 13:35:00,1.5842,1.58443,1.58385,1.58438,368400000.0
2005-05-23 13:36:00,1.58433,1.58448,1.58417,1.58425,475300002.0
2005-05-23 13:37:00,1.58418,1.58433,1.58418,1.58423,488300000.0
2005-05-23 13:38:00,1.58426,1.58452,1.5842,1.5842,409900001.0
2005-05-23 13:39:00,1.58414,1.58414,1.58379,1.58379,264800001.0
2005-05-23 13:40:00,1.58361,1.58417,1.58361,1.58398,417500001.0
2005-05-23 13:41:00,1.58416,1.58422,1.58378,1.58378,234700001.0
2005-05-23 13:42:00,1.58381,1.58416,1.58381,1.58389,160600000.0
2005-05-23 13:43:00,1.58393,1.58396,1.58383,1.58389,111800000.0
2005-05-23 13:44:00,1.58383,1.58431,1.58322,1.58389,270700000.0
2005-05-23 13:45:00,1.58408,1.58453,1.58398,1.58402,470800000.0
2005-05-23 13:46:00,1.58442,1.5847,1.58407,1.58444,433600001.0
2005-05-23 13:47:00,1.58468,1.58484,1.58439,1.58468,520100003.0
2005-05-23 13:48:00,1.5847,1.58476,1.58464,1.58473,252000002.0
2005-05-23 13:49:00,1.58517,1.58529,1.58483,1.58483,180300000.0
2005-05-23 13:50:00,1.58491,1.58496,1.5847,1.58472,303500001.0
2005-05-23 13:51:00,1.58467,1.58476,1.58459,1.58472,276800002.0
2005-05-23 13:52:00,1.58462,1.58512,1.58462,1.58481,443200000.0
2005-05-23 13:53:00,1.58489,1.58526,1.58485,1.58499,489600000.0
2005-05-23 13:54:00,1.58501,1.58516,1.58483,1.58505,390000001.0
2005-05-23 13:55:00,1.58498,1.58518,1.58479,1.58504,290800000.0
2005-05-23 13:56:00,1.58504,1.58525,1.5847,1.58471,384600000.0
2005-05-23 13:57:00,1.58475,1.58489,1.58462,1.58482,348500000.0
2005-05-23 13:58:00,1.58484,1.58496,1.58467,1.58473,231800001.0
2005-05-23 13:59:00,1.58483,1.58506,1.58458,1.58499,402800002.0
2005-05-23 14:00:00,1.58503,1.58526,1.58467,1.58488,304300000.0
2005-05-23 14:01:00,1.58474,1.58491,1.58462,1.58464,394600001.0
2005-05-23 14:02:00,1.58474,1.58497,1.58467,1.58485,302500001.0
2005-05-23 14:03:00,1.58479,1.58534,1.58479,1.5849,453300000.0
2005-05-23 14:04:00,1.58518,1.58548,1.58518,1.58529,437700003.0
2005-05-23 14:05:00,1.58521,1.58573,1.58521,1.5856,360800001.0
2005-05-23 14:06:00,1.58558,1.58558,1.58519,1.58526,381900001.0
2005-05-23 14:07:00,1.58536,1.58559,1.58527,1.58541,302500000.0
2005-05-23 14:08:00,1.58531,1.58557,1.58499,1.58512,421800001.0
2005-05-23 14:09:00,1.58515,1.58535,1.58506,1.58512,145500000.0
2005-05-23 14:10:00,1.5851,1.58521,1.58484,1.58493,262800000.0
2005-05-23 14:11:00,1.58491,1.58493,1.58473,1.58485,117400000.0
2005-05-23 14:12:00,1.58482,1.58482,1.58442,1.58448,247400000.0
2005-05-23 14:13:00,1.58425,1.58443,1.58391,1.58391,160000000.0
2005-05-23 14:14:00,1.58398,1.58454,1.58398,1.58451,210400001.0
2005-05-23 14:15:00,1.58444,1.58444,1.5837,1.58396,359000000.0
2005-05-23 14:16:00,1.58393,1.58428,1.58393,1.58403,221000001.0
2005-05-23 14:17:00,1.5842,1.5843,1.584,1.5841,351700002.0
2005-05-23 14:18:00,1.58405,1.58441,1.58384,1.58421,351700002.0
2005-05-23 14:19:00,1.58431,1.58448,1.58415,1.58417,381300000.0
2005-05-23 14:20:00,1.58412,1.58436,1.58393,1.58431,184100000.0
2005-05-23 14:21:00,1.58423,1.58423,1.584,1.58401,359500000.0
2005-05-23 14:22:00,1.58412,1.58427,1.58398,1.58408,632000001.0
2005-05-23 14:23:00,1.58458,1.58458,1.58395,1.58408,165700000.0
2005-05-23 14:24:00,1.58383,1.58411,1.58368,1.58375,462800002.0
2005-05-23 14:25:00,1.58377,1.58401,1.58363,1.58371,502300000.0
2005-05-23 14:26:00,1.58367,1.584,1.58363,1.58363,616700002.0
2005-05-23 14:27:00,1.58367,1.58393,1.58319,1.58319,420100001.0
2005-05-23 14:28:00,1.58308,1.58339,1.58287,1.58334,43000000.0
2005-05-23 14:29:00,1.58324,1.58359,1.58313,1.58359,26000000.0
2005-05-23 14:30:00,1.58359,1.58362,1.58307,1.58362,42700000.0
2005-05-23 14:31:00,1.58322,1.58367,1.58322,1.58349,27000000.0
2005-05-23 14:32:00,1.58347,1.58365,1.58344,1.58365,27500000.0
2005-05-23 14:33:00,1.58341,1.58357,1.58327,1.58337,40900000.0
2005-05-23 14:34:00,1.5834,1.58383,1.5834,1.58372,34000001.0
2005-05-23 14:35:00,1.58372,1.58372,1.58342,1.58342,26800000.0
2005-05-23 14:36:00,1.58363,1.58391,1.58342,1.58342,43800000.0
2005-05-23 14:37:00,1.58397,1.58415,1.58393,1.58413,51200001.0
2005-05-23 14:38:00,1.58423,1.58434,1.5839,1.58434,37800000.0
2005-05-23 14:39:00,1.58415,1.58446,1.5839,1.5843,23200000.0
2005-05-23 14:40:00,1.58432,1.5844,1.58416,1.58424,24400000.0
2005-05-23 14:41:00,1.58441,1.5845,1.58402,1.5845,49200000.0
2005-05-23 14:42:00,1.58433,1.5848,1.58412,1.58412,50500000.0
2005-05-23 14:43:00,1.58458,1.58473,1.58435,1.58443,33400000.0
2005-05-23 14:44:00,1.5844,1.58458,1.58435,1.5845,42000000.0
2005-05-23 14:45:00,1.58439,1.58452,1.58423,1.58438,43700000.0
2005-05-23 14:46:00,1.58464,1.58471,1.58446,1.58467,30200000.0
2005-05-23 14:47:00,1.58477,1.58489,1.5846,1.58474,31400000.0
2005-05-23 14:48:00,1.58462,1.58467,1.58442,1.58467,26600000.0
2005-05-23 14:49:00,1.58457,1.58477,1.58448,1.5845,56500000.0
2005-05-23 14:50:00,1.58434,1.58459,1.58434,1.58459,41200000.0
2005-05-23 14:51:00,1.58451,1.58459,1.58428,1.58447,41500000.0
2005-05-23 14:52:00,1.58445,1.58465,1.58443,1.58465,31800000.0
2005-05-23 14:53:00,1.5844,1.5844,1.58399,1.58403,23600000.0
2005-05-23 14:54:00,1.58418,1.58418,1.58354,1.58357,43800000.0
2005-05-23 14:55:00,1.58382,1.58406,1.58368,1.58368,51500000.0
2005-05-23 14:56:00,1.58402,1.58402,1.58383,1.58401,35600000.0
2005-05-23 14:57:00,1.58406,1.58406,1.58382,1.58391,47100000.0
2005-05-23 14:58:00,1.58386,1.58412,1.58385,1.58385,35200000.0
2005-05-23 14:59:00,1.5839,1.58408,1.58389,1.58395,41000000.0
2005-05-23 15:00:00,1.58381,1.58388,1.58338,1.58338,58600000.0
2005-05-23 15:01:00,1.58376,1.58391,1.58358,1.58367,37200000.0
2005-05-23 15:02:00,1.58353,1.58359,1.58329,1.58357,42100000.0
2005-05-23 15:03:00,1.58357,1.58381,1.5833,1.58348,47000000.0
2005-05-23 15:04:00,1.5834,1.58405,1.5834,1.58401,35000000.0
2005-05-23 15:05:00,1.58386,1.58402,1.58385,1.58399,24600000.0
2005-05-23 15:06:00,1.5842,1.5842,1.58373,1.58415,57300001.0
2005-05-23 15:07:00,1.58435,1.58445,1.58405,1.58419,33800000.0
2005-05-23 15:08:00,1.58411,1.58421,1.58379,1.58379,43700000.0
2005-05-23 15:09:00,1.58378,1.58394,1.58356,1.58384,34200000.0
2005-05-23 15:10:00,1.58389,1.5839,1.58326,1.58326,39600000.0
2005-05-23 15:11:00,1.58337,1.58351,1.58332,1.58348,28200000.0
2005-05-23 15:12:00,1.5833,1.58354,1.58328,1.58328,35600000.0
2005-05-23 15:13:00,1.5834,1.58346,1.58333,1.58336,42600001.0
2005-05-23 15:14:00,1.58304,1.58341,1.58304,1.58309,48200000.0
2005-05-23 15:15:00,1.58318,1.58325,1.58274,1.58317,38600000.0
2005-05-23 15:16:00,1.58284,1.58284,1.58242,1.58253,30200000.0
2005-05-23 15:17:00,1.58244,1.58255,1.58202,1.58255,35500000.0
2005-05-23 15:18:00,1.5823,1.58253,1.58213,1.58253,51600001.0
2005-05-23 15:19:00,1.58267,1.58281,1.58243,1.58243,35400000.0
2005-05-23 15:20:00,1.58226,1.5825,1.58225,1.5823,25800000.0
2005-05-23 15:21:00,1.58197,1.5822,1.58165,1.5822,25800000.0
2005-05-23 15:22:00,1.582,1.58252,1.582,1.58218,64400001.0
2005-05-23 15:23:00,1.58235,1.58298,1.58211,1.58251,30800000.0
2005-05-23 15:24:00,1.58213,1.58213,1.58183,1.58189,35200000.0
2005-05-23 15:25:00,1.58204,1.58228,1.58172,1.58172,16400000.0
2005-05-23 15:26:00,1.58187,1.58187,1.58122,1.58139,44600000.0
2005-05-23 15:27:00,1.58137,1.58167,1.58134,1.58142,41500000.0
2005-05-23 15:28:00,1.58125,1.58148,1.58089,1.58089,34300000.0
2005-05-23 15:29:00,1.58093,1.5811,1.58044,1.58076,47500000.0
2005-05-23 15:30:00,1.5812,1.58133,1.58102,1.58133,29000000.0
2005-05-23 15:31:00,1.58144,1.58156,1.58125,1.58142,28200000.0
2005-05-23 15:32:00,1.58132,1.58182,1.58132,1.58172,32800000.0
2005-05-23 15:33:00,1.58168,1.58168,1.58098,1.58106,42400000.0
2005-05-23 15:34:00,1.58111,1.58143,1.58102,1.58114,33000000.0
2005-05-23 15:35:00,1.58128,1.58154,1.58119,1.58119,37200000.0
2005-05-23 15:36:00,1.5816,1.58184,1.58137,1.58137,43800000.0
2005-05-23 15:37:00,1.58156,1.58174,1.58129,1.5815,32800000.0
2005-05-23 15:38:00,1.58156,1.5816,1.58141,1.58157,47200000.0
2005-05-23 15:39:00,1.58166,1.58174,1.58158,1.58158,40400000.0
2005-05-23 15:40:00,1.58174,1.58194,1.58163,1.58163,43300000.0
2005-05-23 15:41:00,1.58192,1.58195,1.58135,1.58183,46800001.0
2005-05-23 15:42:00,1.58187,1.58187,1.58147,1.58164,51700001.0
2005-05-23 15:43:00,1.58143,1.58184,1.58141,1.58147,36000000.0
2005-05-23 15:44:00,1.58155,1.58223,1.5815,1.58223,29600000.0
2005-05-23 15:45:00,1.58219,1.58241,1.58206,1.58211,55800001.0
2005-05-23 15:46:00,1.58216,1.58227,1.58211,1.58225,31200000.0
2005-05-23 15:47:00,1.58224,1.58242,1.58204,1.58242,42800000.0
2005-05-23 15:48:00,1.58238,1.58254,1.58221,1.58239,42000001.0
2005-05-23 15:49:00,1.58206,1.58218,1.58196,1.58207,60600000.0
2005-05-23 15:50:00,1.58196,1.58214,1.58189,1.58189,32800000.0
2005-05-23 15:51:00,1.58181,1.58196,1.58171,1.58193,35000000.0
2005-05-23 15:52:00,1.58207,1.58227,1.58205,1.58221,41900000.0
2005-05-23 15:53:00,1.58237,1.58281,1.58237,1.58258,44200000.0
2005-05-23 15:54:00,1.5827,1.58299,1.58269,1.58287,28000000.0
2005-05-23 15:55:00,1.58296,1.58316,1.58286,1.58301,41700000.0
2005-05-23 15:56:00,1.58295,1.58332,1.58259,1.58316,29200000.0
2005-05-23 15:57:00,1.58299,1.58299,1.58243,1.58243,21200000.0
2005-05-23 15:58:00,1.58268,1.58268,1.58236,1.58251,23800000.0
2005-05-23 15:59:00,1.58246,1.58264,1.58238,1.58253,24600000.0
2005-05-23 16:00:00,1.5821,1.58265,1.5821,1.58239,23400000.0
2005-05-23 16:01:00,1.58212,1.58245,1.58206,1.58224,43600000.0
2005-05-23 16:02:00,1.58203,1.58214,1.58188,1.58199,19600000.0
2005-05-23 16:03:00,1.58203,1.58228,1.58203,1.58219,47900001.0
2005-05-23 16:04:00,1.58207,1.58234,1.58199,1.58218,31200000.0
2005-05-23 16:05:00,1.58228,1.58258,1.58228,1.58253,23400000.0
2005-05-23 16:06:00,1.58236,1.58236,1.58206,1.58206,30400000.0
2005-05-23 16:07:00,1.58227,1.58241,1.58221,1.58241,56800002.0
2005-05-23 16:08:00,1.58246,1.58246,1.58229,1.58236,46000000.0
2005-05-23 16:09:00,1.58234,1.58241,1.58222,1.58233,30400000.0
2005-05-23 16:10:00,1.58252,1.58266,1.58241,1.58241,35000000.0
2005-05-23 16:11:00,1.58212,1.58237,1.58211,1.58228,28600000.0
2005-05-23 16:12:00,1.58226,1.58245,1.58209,1.58216,53400000.0
2005-05-23 16:13:00,1.58203,1.58216,1.58197,1.58211,39700000.0
2005-05-23 16:14:00,1.58177,1.58211,1.58177,1.58211,42400000.0
2005-05-23 16:15:00,1.58191,1.58204,1.58166,1.58189,33500000.0
2005-05-23 16:16:00,1.58179,1.58193,1.58171,1.58183,42200000.0
2005-05-23 16:17:00,1.5817,1.58189,1.58169,1.58189,32800000.0
2005-05-23 16:18:00,1.58198,1.58215,1.58196,1.58215,29100000.0
2005-05-23 16:19:00,1.58241,1.58241,1.58176,1.58194,42000001.0
2005-05-23 16:20:00,1.58194,1.58252,1.58194,1.58243,56000000.0
2005-05-23 16:21:00,1.58246,1.5827,1.58239,1.58269,44600000.0
2005-05-23 16:22:00,1.58254,1.58262,1.5823,1.58255,41200000.0
2005-05-23 16:23:00,1.58258,1.58258,1.58191,1.58202,61900000.0
2005-05-23 16:24:00,1.58206,1.58208,1.58151,1.58159,28900000.0
2005-05-23 16:25:00,1.58187,1.58214,1.58131,1.58187,22000000.0
2005-05-23 16:26:00,1.58193,1.58224,1.58164,1.58206,56200000.0
2005-05-23 16:27:00,1.58188,1.58227,1.58186,1.58186,38200000.0
2005-05-23 16:28:00,1.58196,1.58205,1.58177,1.58186,49600000.0
2005-05-23 16:29:00,1.58201,1.58201,1.58161,1.58201,37300000.0
2005-05-23 16:30:00,1.58195,1.58195,1.58152,1.58174,48300000.0
2005-05-23 16:31:00,1.58179,1.58223,1.58179,1.58223,59500001.0
2005-05-23 16:32:00,1.58256,1.58295,1.58224,1.58249,47300000.0
2005-05-23 16:33:00,1.58246,1.58249,1.58225,1.58225,43400000.0
2005-05-23 16:34:00,1.58201,1.5825,1.58187,1.5824,53400000.0
2005-05-23 16:35:00,1.58252,1.58266,1.58233,1.58266,53200000.0
2005-05-23 16:36:00,1.58257,1.58263,1.58228,1.58251,28000000.0
2005-05-23 16:37:00,1.58249,1.58249,1.5821,1.58226,29600000.0
2005-05-23 16:38:00,1.58229,1.5824,1.58204,1.58209,44800000.0
2005-05-23 16:39:00,1.58234,1.58234,1.58218,1.58227,23400000.0
2005-05-23 16:40:00,1.58209,1.58232,1.58198,1.58216,44600000.0
2005-05-23 16:41:00,1.5816,1.58223,1.5816,1.58212,34100000.0
2005-05-23 16:42:00,1.58211,1.58218,1.58202,1.58217,42200000.0
2005-05-23 16:43:00,1.58221,1.58247,1.58219,1.58247,62500000.0
2005-05-23 16:44:00,1.58252,1.58262,1.58221,1.58262,25000000.0
2005-05-23 16:45:00,1.58255,1.58262,1.58245,1.58251,50800000.0
2005-05-23 16:46:00,1.58255,1.58255,1.58234,1.58254,48000000.0
2005-05-23 16:47:00,1.58265,1.58282,1.58257,1.58272,50900001.0
2005-05-23 16:48:00,1.58303,1.58329,1.58292,1.5831,32800000.0
2005-05-23 16:49:00,1.58308,1.58308,1.58289,1.58303,37800000.0
2005-05-23 16:50:00,1.58299,1.58323,1.58299,1.58301,56800001.0
2005-05-23 16:51:00,1.58296,1.583,1.58244,1.58266,16200000.0
2005-05-23 16:52:00,1.58262,1.58262,1.58225,1.58233,45300000.0
2005-05-23 16:53:00,1.58227,1.58227,1.58173,1.58197,47200000.0
2005-05-23 16:54:00,1.58177,1.58177,1.58137,1.58164,32400000.0
2005-05-23 16:55:00,1.58169,1.58169,1.58091,1.58105,30600000.0
2005-05-23 16:56:00,1.58065,1.58082,1.58063,1.58063,27000000.0
2005-05-23 16:57:00,1.58084,1.58109,1.58075,1.58103,29400000.0
2005-05-23 16:58:00,1.58053,1.58075,1.58051,1.58075,40200000.0
2005-05-23 16:59:00,1.58082,1.58082,1.58034,1.58063,35200000.0
2005-05-23 17:00:00,1.58023,1.58066,1.58023,1.58052,77700000.0
2005-05-23 17:01:00,1.58007,1.58055,1.5799,1.58012,45600000.0
2005-05-23 17:02:00,1.57994,1.58013,1.57994,1.58012,35500000.0
2005-05-23 17:03:00,1.58019,1.58038,1.58007,1.58007,39900000.0
2005-05-23 17:04:00,1.58024,1.58045,1.5801,1.58035,25400000.0
2005-05-23 17:05:00,1.58005,1.5805,1.5798,1.5805,29400000.0
2005-05-23 17:06:00,1.58048,1.58057,1.58031,1.5805,40400000.0
2005-05-23 17:07:00,1.58025,1.58045,1.58018,1.58018,29200000.0
2005-05-23 17:08:00,1.58015,1.58058,1.58007,1.58058,40200000.0
2005-05-23 17:09:00,1.58059,1.58059,1.58018,1.58051,36000000.0
2005-05-23 17:10:00,1.58041,1.58064,1.58041,1.58058,43100000.0
2005-05-23 17:11:00,1.58038,1.58056,1.58038,1.58053,33000000.0
2005-05-23 17:12:00,1.58048,1.58058,1.58043,1.58043,59600001.0
2005-05-23 17:13:00,1.5802,1.58043,1.58015,1.58042,27000000.0
2005-05-23 17:14:00,1.57989,1.58061,1.57989,1.58036,44600000.0
2005-05-23 17:15:00,1.58066,1.58066,1.58038,1.58041,45600000.0
2005-05-23 17:16:00,1.5807,1.5808,1.5806,1.5807,46800000.0
2005-05-23 17:17:00,1.58051,1.58069,1.58013,1.58048,46800000.0
2005-05-23 17:18:00,1.58058,1.58079,1.58047,1.58077,41800000.0
2005-05-23 17:19:00,1.58037,1.58072,1.58016,1.58072,35400000.0
2005-05-23 17:20:00,1.58069,1.58069,1.58016,1.58037,37400000.0
2005-05-23 17:21:00,1.58079,1.58085,1.58017,1.58056,48800000.0
2005-05-23 17:22:00,1.58037,1.5807,1.58037,1.58057,48600000.0
2005-05-23 17:23:00,1.58033,1.58076,1.58033,1.58065,30400000.0
2005-05-23 17:24:00,1.58062,1.58071,1.58036,1.58051,18400000.0
2005-05-23 17:25:00,1.58043,1.58119,1.58043,1.58101,41800000.0
2005-05-23 17:26:00,1.58096,1.58114,1.58094,1.58113,37600000.0
2005-05-23 17:27:00,1.58137,1.58137,1.58106,1.58106,36200000.0
2005-05-23 17:28:00,1.58131,1.58131,1.58111,1.58113,39800000.0
2005-05-23 17:29:00,1.58113,1.58121,1.58073,1.58106,55800000.0
2005-05-23 17:30:00,1.58099,1.58115,1.58076,1.58088,58600001.0
2005-05-23 17:31:00,1.58098,1.5812,1.58094,1.58104,36400000.0
2005-05-23 17:32:00,1.58095,1.58126,1.58095,1.581,38100000.0
2005-05-23 17:33:00,1.58095,1.58099,1.5808,1.58094,44600000.0
2005-05-23 17:34:00,1.5809,1.58092,1.58051,1.58078,42400000.0
2005-05-23 17:35:00,1.58071,1.58089,1.58059,1.58087,35800000.0
2005-05-23 17:36:00,1.58086,1.58117,1.58086,1.58113,53600001.0
2005-05-23 17:37:00,1.58139,1.58148,1.58088,1.58146,44600000.0
2005-05-23 17:38:00,1.5812,1.58146,1.5809,1.5809,62700001.0
2005-05-23 17:39:00,1.58106,1.58124,1.581,1.58124,26800000.0
2005-05-23 17:40:00,1.58107,1.58132,1.58107,1.58132,51300000.0
2005-05-23 17:41:00,1.58145,1.58156,1.58134,1.58134,76700000.0
2005-05-23 17:42:00,1.58129,1.58151,1.58102,1.58117,25000000.0
2005-05-23 17:43:00,1.58112,1.58123,1.58088,1.58121,45400000.0
2005-05-23 17:44:00,1.5812,1.58145,1.5812,1.58122,34800000.0
2005-05-23 17:45:00,1.58131,1.58144,1.58118,1.58119,36300000.0
2005-05-23 17:46:00,1.5812,1.58134,1.58113,1.58134,42200000.0
2005-05-23 17:47:00,1.58123,1.58189,1.58123,1.58174,33800000.0
2005-05-23 17:48:00,1.58228,1.58228,1.58187,1.58212,50900001.0
2005-05-23 17:49:00,1.58205,1.58205,1.58136,1.58165,34800000.0
2005-05-23 17:50:00,1.58153,1.58156,1.58133,1.58156,34100000.0
2005-05-23 17:51:00,1.58142,1.58165,1.58131,1.58142,25600000.0
2005-05-23 17:52:00,1.58158,1.58171,1.58149,1.58161,30800000.0
2005-05-23 17:53:00,1.58151,1.58169,1.58146,1.58163,31500000.0
2005-05-23 17:54:00,1.58164,1.58176,1.58107,1.58149,57200000.0
2005-05-23 17:55:00,1.58149,1.58177,1.58094,1.58177,37600000.0
2005-05-23 17:56:00,1.58168,1.58214,1.58168,1.58196,32800000.0
2005-05-23 17:57:00,1.58169,1.58182,1.58132,1.58141,51600001.0
2005-05-23 17:58:00,1.58144,1.58144,1.58084,1.58109,71200000.0
2005-05-23 17:59:00,1.58095,1.58122,1.58095,1.58096,58400000.0
2005-05-23 18:00:00,1.58111,1.58111,1.58061,1.58065,34600000.0
2005-05-23 18:01:00,1.58046,1.58052,1.57996,1.58028,53600001.0
2005-05-23 18:02:00,1.5804,1.58048,1.58024,1.58024,37400000.0
2005-05-23 18:03:00,1.57975,1.58009,1.57965,1.57967,43300000.0
2005-05-23 18:04:00,1.57986,1.58051,1.57986,1.58047,58300000.0
2005-05-23 18:05:00,1.58071,1.58071,1.58049,1.58056,43400001.0
2005-05-23 18:06:00,1.58061,1.58092,1.58022,1.58044,42200000.0
2005-05-23 18:07:00,1.5807,1.58085,1.58046,1.58082,43800000.0
2005-05-23 18:08:00,1.58077,1.58129,1.58077,1.5811,52100000.0
2005-05-23 18:09:00,1.58111,1.58111,1.58085,1.58094,68400000.0
2005-05-23 18:10:00,1.58088,1.58098,1.58066,1.5808,32400001.0
2005-05-23 18:11:00,1.58093,1.58112,1.58077,1.58088,37200000.0
2005-05-23 18:12:00,1.58084,1.58092,1.58061,1.58061,44000000.0
2005-05-23 18:13:00,1.58065,1.58078,1.58048,1.58068,33400000.0
2005-05-23 18:14:00,1.58029,1.5812,1.58029,1.58095,29400000.0
2005-05-23 18:15:00,1.58062,1.58093,1.58062,1.58093,37400000.0
2005-05-23 18:16:00,1.5811,1.58114,1.58086,1.58086,25400000.0
2005-05-23 18:17:00,1.58085,1.58094,1.5804,1.5804,32400000.0
2005-05-23 18:18:00,1.58038,1.58068,1.58034,1.58051,30000000.0
2005-05-23 18:19:00,1.58052,1.58052,1.58019,1.58025,30400000.0
2005-05-23 18:20:00,1.58025,1.58043,1.58005,1.58012,26000000.0
2005-05-23 18:21:00,1.5801,1.58011,1.57993,1.58004,48800000.0
2005-05-23 18:22:00,1.58044,1.58054,1.58016,1.58024,55200000.0
2005-05-23 18:23:00,1.58038,1.58052,1.58034,1.5804,34800001.0
2005-05-23 18:24:00,1.5804,1.58054,1.58029,1.58033,44600000.0
2005-05-23 18:25:00,1.58038,1.58043,1.58009,1.5803,34200000.0
2005-05-23 18:26:00,1.58025,1.58028,1.58007,1.58007,23800000.0
2005-05-23 18:27:00,1.57995,1.58017,1.57972,1.58013,44400000.0
2005-05-23 18:28:00,1.57991,1.5802,1.5799,1.5802,39800000.0
2005-05-23 18:29:00,1.58051,1.58072,1.58029,1.58049,44600001.0
2005-05-23 18:30:00,1.58056,1.58058,1.58044,1.58048,35900000.0
2005-05-23 18:31:00,1.58045,1.58048,1.58025,1.58038,47900001.0
2005-05-23 18:32:00,1.58028,1.58048,1.58018,1.58048,25700000.0
2005-05-23 18:33:00,1.58069,1.58106,1.58066,1.58068,39200000.0
2005-05-23 18:34:00,1.58043,1.58076,1.5804,1.58065,37400000.0
2005-05-23 18:35:00,1.58067,1.58069,1.58031,1.58059,31100000.0
2005-05-23 18:36:00,1.5805,1.58075,1.58035,1.58075,66900000.0
2005-05-23 18:37:00,1.58091,1.58103,1.58088,1.58103,31400000.0
2005-05-23 18:38:00,1.58088,1.58095,1.58069,1.58095,45100000.0
2005-05-23 18:39:00,1.58072,1.58103,1.58072,1.58087,24000000.0
2005-05-23 18:40:00,1.581,1.58119,1.58084,1.58089,40300000.0
2005-05-23 18:41:00,1.58081,1.58104,1.58081,1.58104,26800000.0
2005-05-23 18:42:00,1.58101,1.58114,1.58088,1.581,36300000.0
2005-05-23 18:43:00,1.58078,1.58083,1.58029,1.58062,47400000.0
2005-05-23 18:44:00,1.58078,1.58086,1.58065,1.58065,31800000.0
2005-05-23 18:45:00,1.58081,1.58087,1.58038,1.58038,38000000.0
2005-05-23 18:46:00,1.5806,1.5806,1.58042,1.58044,22400000.0
2005-05-23 18:47:00,1.58065,1.58065,1.58055,1.58058,44600001.0
2005-05-23 18:48:00,1.58046,1.5806,1.58031,1.58055,32800000.0
2005-05-23 18:49:00,1.58065,1.58077,1.58044,1.58058,32600000.0
2005-05-23 18:50:00,1.58086,1.58108,1.58084,1.58095,39600000.0
2005-05-23 18:51:00,1.58085,1.58097,1.58077,1.5809,31600000.0
2005-05-23 18:52:00,1.58074,1.58102,1.58074,1.58076,51400000.0
2005-05-23 18:53:00,1.58072,1.58079,1.58052,1.58073,35000000.0
2005-05-23 18:54:00,1.5809,1.58091,1.58058,1.58075,26200000.0
2005-05-23 18:55:00,1.58062,1.58087,1.58062,1.58087,19400000.0
2005-05-23 18:56:00,1.58095,1.58126,1.58076,1.58076,29200000.0
2005-05-23 18:57:00,1.58099,1.58099,1.58086,1.58087,47400000.0
2005-05-23 18:58:00,1.58086,1.58122,1.58082,1.58122,33200000.0
2005-05-23 18:59:00,1.58151,1.58177,1.58143,1.58166,32600000.0
2005-05-23 19:00:00,1.58166,1.58166,1.58133,1.58159,90000003.0
2005-05-23 19:01:00,1.5818,1.5818,1.58146,1.58162,43700000.0
2005-05-23 19:02:00,1.58148,1.58164,1.58148,1.58164,38100000.0
2005-05-23 19:03:00,1.58144,1.58149,1.58103,1.58134,52900000.0
2005-05-23 19:04:00,1.58149,1.58177,1.58136,1.58159,32000000.0
2005-05-23 19:05:00,1.58171,1.58197,1.58164,1.58192,32600000.0
2005-05-23 19:06:00,1.58191,1.58191,1.58167,1.58185,39900000.0
2005-05-23 19:07:00,1.58168,1.58203,1.58158,1.58203,50800000.0
2005-05-23 19:08:00,1.58183,1.58206,1.58183,1.58204,44000001.0
2005-05-23 19:09:00,1.58194,1.58194,1.58169,1.58183,35100000.0
2005-05-23 19:10:00,1.58195,1.58199,1.58162,1.58162,43400000.0
2005-05-23 19:11:00,1.58191,1.58204,1.58176,1.58196,35200000.0
2005-05-23 19:12:00,1.58163,1.58191,1.58163,1.58191,30200000.0
2005-05-23 19:13:00,1.58188,1.58193,1.58174,1.58187,42400000.0
2005-05-23 19:14:00,1.58156,1.58177,1.58149,1.58163,41200000.0
2005-05-23 19:15:00,1.5816,1.58188,1.5816,1.58181,34700000.0
2005-05-23 19:16:00,1.5815,1.58187,1.5815,1.58178,30800000.0
2005-05-23 19:17:00,1.58177,1.58197,1.58171,1.58187,54800001.0
2005-05-23 19:18:00,1.58193,1.58197,1.58163,1.58171,35400000.0
2005-05-23 19:19:00,1.58184,1.58187,1.58145,1.58185,37600000.0
2005-05-23 19:20:00,1.58177,1.58196,1.58163,1.58196,42400000.0
2005-05-23 19:21:00,1.58169,1.58202,1.58169,1.58202,23200000.0
2005-05-23 19:22:00,1.58213,1.58222,1.58195,1.58222,37400000.0
2005-05-23 19:23:00,1.58195,1.58224,1.58167,1.58224,40800000.0
2005-05-23 19:24:00,1.58233,1.58235,1.58196,1.58209,48500000.0
2005-05-23 19:25:00,1.58211,1.58211,1.58174,1.58184,22400000.0
2005-05-23 19:26:00,1.58166,1.58191,1.58151,1.58173,41600000.0
2005-05-23 19:27:00,1.58151,1.58168,1.58126,1.58168,25600000.0
2005-05-23 19:28:00,1.58168,1.58183,1.58153,1.58168,35500000.0
2005-05-23 19:29:00,1.58179,1.58199,1.58143,1.58197,51600001.0
2005-05-23 19:30:00,1.5821,1.5821,1.58183,1.58183,73700001.0
2005-05-23 19:31:00,1.58183,1.58183,1.58168,1.58175,59500001.0
2005-05-23 19:32:00,1.58168,1.58183,1.58158,1.58173,31200000.0
2005-05-23 19:33:00,1.58181,1.58199,1.58176,1.58193,39600000.0
2005-05-23 19:34:00,1.58184,1.58184,1.58148,1.58148,37900000.0
2005-05-23 19:35:00,1.58132,1.58145,1.58101,1.58132,37200000.0
2005-05-23 19:36:00,1.58114,1.58134,1.58103,1.5813,38200000.0
2005-05-23 19:37:00,1.5817,1.5818,1.5815,1.5817,41300000.0
2005-05-23 19:38:00,1.58129,1.58166,1.58129,1.58147,41300000.0
2005-05-23 19:39:00,1.58162,1.58175,1.5815,1.58175,39900000.0
2005-05-23 19:40:00,1.5817,1.58181,1.58155,1.5817,57800001.0
2005-05-23 19:41:00,1.58166,1.58183,1.58158,1.58178,28500000.0
2005-05-23 19:42:00,1.58163,1.58207,1.58163,1.58207,76300000.0
2005-05-23 19:43:00,1.58195,1.58195,1.58084,1.58114,37600000.0
2005-05-23 19:44:00,1.58132,1.58148,1.5812,1.58148,31400000.0
2005-05-23 19:45:00,1.5814,1.58152,1.58123,1.58123,38100000.0
2005-05-23 19:46:00,1.58118,1.58128,1.5808,1.5808,38400000.0
2005-05-23 19:47:00,1.58113,1.58133,1.58108,1.58128,23700000.0
2005-05-23 19:48:00,1.58156,1.58169,1.58142,1.58166,44600000.0
2005-05-23 19:49:00,1.58194,1.58213,1.5818,1.5818,41400000.0
2005-05-23 19:50:00,1.58217,1.58221,1.58196,1.58214,50100000.0
2005-05-23 19:51:00,1.58206,1.58236,1.58205,1.58223,39600000.0
2005-05-23 19:52:00,1.582,1.58219,1.58189,1.58197,33400000.0
2005-05-23 19:53:00,1.58204,1.58228,1.58204,1.5821,51000000.0
2005-05-23 19:54:00,1.58215,1.58223,1.58215,1.58221,42600000.0
2005-05-23 19:55:00,1.58241,1.58266,1.58241,1.58249,20600000.0
2005-05-23 19:56:00,1.58213,1.58237,1.5821,1.58235,37800000.0
2005-05-23 19:57:00,1.58241,1.58244,1.58221,1.58236,30000000.0
2005-05-23 19:58:00,1.5825,1.58262,1.58242,1.58242,51300000.0
2005-05-23 19:59:00,1.5825,1.58263,1.5824,1.5824,41300000.0
2005-05-23 20:00:00,1.58251,1.5829,1.58236,1.58236,66100000.0
2005-05-23 20:01:00,1.58272,1.58277,1.58252,1.58252,38400000.0
2005-05-23 20:02:00,1.58264,1.58264,1.58241,1.5826,18600000.0
2005-05-23 20:03:00,1.58263,1.58263,1.58206,1.58206,32000000.0
2005-05-23 20:04:00,1.58217,1.58229,1.58176,1.58208,41400000.0
2005-05-23 20:05:00,1.58214,1.58237,1.5821,1.5821,35000000.0
2005-05-23 20:06:00,1.58236,1.58251,1.58226,1.58234,37600000.0
2005-05-23 20:07:00,1.58224,1.58238,1.58204,1.58234,25600000.0
2005-05-23 20:08:00,1.58248,1.5826,1.58227,1.58254,21000000.0
2005-05-23 20:09:00,1.58243,1.58243,1.58208,1.58227,18400000.0
2005-05-23 20:10:00,1.58189,1.58228,1.58189,1.58228,43400000.0
2005-05-23 20:11:00,1.58236,1.58236,1.58198,1.58206,39200000.0
2005-05-23 20:12:00,1.58207,1.58213,1.58168,1.5821,49600000.0
2005-05-23 20:13:00,1.58212,1.58217,1.58188,1.58217,40400000.0
2005-05-23 20:14:00,1.58217,1.58232,1.58167,1.58232,44300000.0
2005-05-23 20:15:00,1.58243,1.58244,1.58229,1.58237,49300000.0
2005-05-23 20:16:00,1.58242,1.5826,1.58221,1.58221,40000000.0
2005-05-23 20:17:00,1.58229,1.58235,1.58182,1.5823,38600000.0
2005-05-23 20:18:00,1.58207,1.58231,1.58201,1.58204,30600000.0
2005-05-23 20:19:00,1.58223,1.58226,1.58208,1.58226,41000000.0
2005-05-23 20:20:00,1.58226,1.58226,1.58198,1.58222,38700000.0
2005-05-23 20:21:00,1.58204,1.58216,1.58203,1.58209,37000000.0
2005-05-23 20:22:00,1.58211,1.58216,1.58194,1.58206,47200000.0
2005-05-23 20:23:00,1.58206,1.58211,1.58179,1.58201,54600000.0
2005-05-23 20:24:00,1.58204,1.58204,1.58182,1.58182,33200000.0
2005-05-23 20:25:00,1.58215,1.58216,1.58188,1.58188,53200000.0
2005-05-23 20:26:00,1.582,1.582,1.58155,1.58181,31200000.0
2005-05-23 20:27:00,1.58197,1.58215,1.58161,1.58188,43000000.0
2005-05-23 20:28:00,1.58189,1.58209,1.58183,1.58209,40200000.0
2005-05-23 20:29:00,1.58198,1.58198,1.58134,1.5817,31400000.0
2005-05-23 20:30:00,1.58198,1.58198,1.58159,1.58178,25200000.0
2005-05-23 20:31:00,1.58172,1.58181,1.58137,1.58181,54400000.0
2005-05-23 20:32:00,1.58154,1.58191,1.58137,1.58187,23400000.0
2005-05-23 20:33:00,1.58195,1.58195,1.5818,1.58185,42600000.0
2005-05-23 20:34:00,1.58169,1.58185,1.58151,1.58174,41000000.0
2005-05-23 20:35:00,1.58159,1.58166,1.58142,1.58143,46000000.0
2005-05-23 20:36:00,1.5816,1.58187,1.58154,1.58171,56000000.0
2005-05-23 20:37:00,1.58181,1.58181,1.58141,1.58148,59600000.0
2005-05-23 20:38:00,1.58155,1.58172,1.58145,1.58153,30000000.0
2005-05-23 20:39:00,1.58143,1.58177,1.58143,1.58158,44800000.0
2005-05-23 20:40:00,1.58164,1.58187,1.58164,1.58172,43300000.0
2005-05-23 20:41:00,1.58179,1.58189,1.58156,1.58182,45000000.0
2005-05-23 20:42:00,1.58172,1.58176,1.58136,1.5817,57000000.0
2005-05-23 20:43:00,1.58148,1.58154,1.58113,1.58113,31200000.0
2005-05-23 20:44:00,1.58143,1.58145,1.5811,1.58134,42800000.0
2005-05-23 20:45:00,1.5813,1.58178,1.5813,1.58147,57300000.0
2005-05-23 20:46:00,1.58181,1.58189,1.58173,1.58189,52800000.0
2005-05-23 20:47:00,1.5822,1.5823,1.5819,1.582,36500000.0
2005-05-23 20:48:00,1.58187,1.58211,1.58187,1.58197,36500000.0
2005-05-23 20:49:00,1.58194,1.58204,1.58194,1.58201,43900001.0
2005-05-23 20:50:00,1.58194,1.58201,1.58189,1.58201,39000000.0
2005-05-23 20:51:00,1.58175,1.58203,1.58175,1.58177,40800000.0
2005-05-23 20:52:00,1.58167,1.58188,1.58158,1.58184,38700000.0
2005-05-23 20:53:00,1.58174,1.58195,1.58174,1.58177,28200000.0
2005-05-23 20:54:00,1.58142,1.5818,1.58142,1.58171,83000002.0
2005-05-23 20:55:00,1.58181,1.58198,1.58177,1.5819,30200000.0
2005-05-23 20:56:00,1.58167,1.58177,1.58155,1.58177,26900000.0
2005-05-23 20:57:00,1.58176,1.58176,1.58139,1.58139,23200000.0
2005-05-23 20:58:00,1.58157,1.58177,1.58134,1.5815,47200000.0
2005-05-23 20:59:00,1.58129,1.58159,1.58129,1.58153,43400000.0
2005-05-23 21:00:00,1.58144,1.58164,1.58121,1.58153,40000000.0
2005-05-23 21:01:00,1.58187,1.58212,1.58141,1.58141,35600000.0
2005-05-23 21:02:00,1.58181,1.58204,1.5816,1.58204,34800000.0
2005-05-23 21:03:00,1.58198,1.58205,1.58189,1.58189,35400000.0
2005-05-23 21:04:00,1.58202,1.58202,1.5818,1.58194,35500000.0
2005-05-23 21:05:00,1.58165,1.58207,1.58165,1.58195,52900000.0
2005-05-23 21:06:00,1.58211,1.58216,1.58189,1.58216,43700000.0
2005-05-23 21:07:00,1.58221,1.58222,1.58205,1.58221,30400000.0
2005-05-23 21:08:00,1.58213,1.58216,1.58203,1.58214,50700000.0
2005-05-23 21:09:00,1.58216,1.58216,1.58196,1.58211,50700000.0
2005-05-23 21:10:00,1.58219,1.58225,1.58204,1.58214,48300000.0
2005-05-23 21:11:00,1.58217,1.58239,1.58196,1.58219,31000000.0
2005-05-23 21:12:00,1.58232,1.58253,1.5823,1.5824,49200000.0
2005-05-23 21:13:00,1.58239,1.58267,1.58238,1.58241,55100000.0
2005-05-23 21:14:00,1.58238,1.58257,1.58236,1.58237,55700001.0
2005-05-23 21:15:00,1.58241,1.5826,1.58241,1.58258,47500000.0
2005-05-23 21:16:00,1.58237,1.58275,1.58237,1.58266,53100000.0
2005-05-23 21:17:00,1.58249,1.58249,1.58204,1.58204,64500000.0
2005-05-23 21:18:00,1.58234,1.58234,1.58154,1.58215,46600001.0
2005-05-23 21:19:00,1.5824,1.58246,1.58225,1.58228,30600000.0
2005-05-23 21:20:00,1.58223,1.58223,1.58172,1.58172,29800000.0
2005-05-23 21:21:00,1.58173,1.58203,1.58173,1.58198,35200000.0
2005-05-23 21:22:00,1.58162,1.58209,1.58162,1.58194,39000000.0
2005-05-23 21:23:00,1.58196,1.58229,1.58181,1.58181,55300000.0
2005-05-23 21:24:00,1.58195,1.5821,1.58179,1.58181,52000000.0
2005-05-23 21:25:00,1.58211,1.58242,1.58205,1.58205,54400000.0
2005-05-23 21:26:00,1.58228,1.58235,1.58211,1.58212,37600000.0
2005-05-23 21:27:00,1.58202,1.58216,1.58202,1.58206,28800000.0
2005-05-23 21:28:00,1.58198,1.58214,1.58198,1.58211,35600000.0
2005-05-23 21:29:00,1.58216,1.58216,1.58198,1.5821,27000000.0
2005-05-23 21:30:00,1.58221,1.58231,1.58211,1.58219,40000000.0
2005-05-23 21:31:00,1.58217,1.5822,1.58196,1.58218,24600000.0
2005-05-23 21:32:00,1.58219,1.58219,1.58178,1.58183,44800000.0
2005-05-23 21:33:00,1.58188,1.58197,1.58175,1.58191,52100002.0
2005-05-23 21:34:00,1.5818,1.58182,1.58172,1.58182,31800000.0
2005-05-23 21:35:00,1.58181,1.58191,1.58153,1.58191,47000001.0
2005-05-23 21:36:00,1.58203,1.58203,1.58166,1.58203,44300000.0
2005-05-23 21:37:00,1.58208,1.58213,1.58202,1.58208,27800000.0
2005-05-23 21:38:00,1.5821,1.5821,1.58196,1.5821,41300000.0
2005-05-23 21:39:00,1.58193,1.58216,1.58193,1.58211,41800000.0
2005-05-23 21:40:00,1.58196,1.58213,1.58196,1.58211,37400000.0
2005-05-23 21:41:00,1.58209,1.5824,1.58207,1.58213,37000000.0
2005-05-23 21:42:00,1.58201,1.58201,1.58159,1.58159,33000000.0
2005-05-23 21:43:00,1.58197,1.58205,1.58192,1.58205,27000000.0
2005-05-23 21:44:00,1.58196,1.5821,1.58189,1.58191,34000000.0
2005-05-23 21:45:00,1.58205,1.58212,1.58201,1.5821,31600000.0
2005-05-23 21:46:00,1.5822,1.58234,1.58204,1.58215,52500000.0
2005-05-23 21:47:00,1.58212,1.58241,1.58212,1.58225,26000000.0
2005-05-23 21:48:00,1.58272,1.58272,1.58244,1.58252,45000000.0
2005-05-23 21:49:00,1.58253,1.58253,1.58248,1.58253,28000000.0
2005-05-23 21:50:00,1.58257,1.5826,1.58229,1.58229,45200000.0
2005-05-23 21:51:00,1.58234,1.58265,1.58234,1.58265,43000000.0
2005-05-23 21:52:00,1.58265,1.58295,1.58265,1.58295,42400000.0
2005-05-23 21:53:00,1.58293,1.58298,1.58237,1.58237,31800000.0
2005-05-23 21:54:00,1.5823,1.58257,1.58226,1.58257,55100000.0
2005-05-23 21:55:00,1.58254,1.58254,1.58223,1.58246,53800000.0
2005-05-23 21:56:00,1.58257,1.58279,1.58255,1.58268,37200000.0
2005-05-23 21:57:00,1.58267,1.5829,1.58226,1.58249,42400001.0
2005-05-23 21:58:00,1.58244,1.58269,1.58244,1.5825,38200000.0
2005-05-23 21:59:00,1.58267,1.58281,1.58252,1.58261,26400000.0
2005-05-23 22:00:00,1.58296,1.58302,1.58273,1.58284,44800000.0
2005-05-23 22:01:00,1.58252,1.58277,1.5825,1.5826,47000000.0
2005-05-23 22:02:00,1.58257,1.5827,1.58244,1.58246,37600000.0
2005-05-23 22:03:00,1.58267,1.58272,1.58247,1.58272,40400000.0
2005-05-23 22:04:00,1.5827,1.58283,1.58253,1.58267,29400000.0
2005-05-23 22:05:00,1.58275,1.58275,1.58244,1.58266,42200000.0
2005-05-23 22:06:00,1.58257,1.58257,1.58216,1.58246,58100000.0
2005-05-23 22:07:00,1.58249,1.58278,1.58249,1.58249,30200000.0
2005-05-23 22:08:00,1.58229,1.58262,1.58229,1.5826,37600000.0
2005-05-23 22:09:00,1.58244,1.58254,1.58216,1.58237,33400000.0
2005-05-23 22:10:00,1.58244,1.58257,1.58236,1.58254,44600000.0
2005-05-23 22:11:00,1.58249,1.58264,1.58239,1.58239,44600001.0
2005-05-23 22:12:00,1.58248,1.58261,1.58239,1.58244,40400000.0
2005-05-23 22:13:00,1.58253,1.5826,1.58252,1.58252,28000000.0
2005-05-23 22:14:00,1.58233,1.58255,1.58221,1.58221,82500001.0
2005-05-23 22:15:00,1.5823,1.58249,1.58223,1.58231,42400000.0
2005-05-23 22:16:00,1.58236,1.58258,1.58228,1.58228,36300000.0
2005-05-23 22:17:00,1.58254,1.58259,1.58234,1.58246,30400000.0
2005-05-23 22:18:00,1.58276,1.58279,1.58269,1.58269,34600000.0
2005-05-23 22:19:00,1.58274,1.58284,1.58263,1.58263,27900000.0
2005-05-23 22:20:00,1.58264,1.5828,1.58253,1.58277,45700000.0
2005-05-23 22:21:00,1.58254,1.5828,1.58246,1.58262,37700000.0
2005-05-23 22:22:00,1.58279,1.58279,1.58254,1.58269,51200001.0
2005-05-23 22:23:00,1.58264,1.58264,1.58239,1.58239,25600000.0
2005-05-23 22:24:00,1.58254,1.58263,1.5822,1.5822,40900000.0
2005-05-23 22:25:00,1.5822,1.58233,1.58212,1.58233,44800000.0
2005-05-23 22:26:00,1.58219,1.58239,1.58219,1.58239,30400000.0
2005-05-23 22:27:00,1.5821,1.5822,1.582,1.5821,37600000.0
2005-05-23 22:28:00,1.58207,1.58234,1.582,1.58219,37600000.0
2005-05-23 22:29:00,1.58224,1.58234,1.58209,1.58224,37200000.0
2005-05-23 22:30:00,1.58241,1.58258,1.58229,1.58258,41000000.0
2005-05-23 22:31:00,1.58252,1.58252,1.58165,1.58231,29000000.0
2005-05-23 22:32:00,1.58242,1.58254,1.58231,1.58242,38600000.0
2005-05-23 22:33:00,1.58242,1.58262,1.58241,1.58262,50200001.0
2005-05-23 22:34:00,1.58252,1.58266,1.58235,1.5824,40400000.0
2005-05-23 22:35:00,1.58255,1.58272,1.58255,1.58262,40400000.0
2005-05-23 22:36:00,1.58264,1.5827,1.58204,1.58204,42600000.0
2005-05-23 22:37:00,1.58257,1.58264,1.58241,1.58251,33400000.0
2005-05-23 22:38:00,1.58241,1.58257,1.58237,1.58251,32800000.0
2005-05-23 22:39:00,1.58249,1.58261,1.58239,1.58254,38000000.0
2005-05-23 22:40:00,1.58262,1.5827,1.58227,1.58227,42000000.0
2005-05-23 22:41:00,1.58269,1.58269,1.5824,1.58263,37000000.0
2005-05-23 22:42:00,1.58267,1.58267,1.58236,1.58247,34800001.0
2005-05-23 22:43:00,1.58254,1.58264,1.58245,1.58264,32200000.0
2005-05-23 22:44:00,1.58254,1.58275,1.58247,1.58265,25600000.0
2005-05-23 22:45:00,1.58259,1.58267,1.58247,1.58267,25800000.0
2005-05-23 22:46:00,1.58246,1.58265,1.58242,1.58242,30800000.0
2005-05-23 22:47:00,1.5831,1.5834,1.583,1.5831,42800001.0
2005-05-23 22:48:00,1.58272,1.58309,1.58272,1.58296,42800001.0
2005-05-23 22:49:00,1.58289,1.58306,1.58266,1.58291,31300000.0
2005-05-23 22:51:00,1.58294,1.58294,1.58275,1.58283,28600000.0
2005-05-23 22:52:00,1.58259,1.58259,1.58191,1.58191,39200000.0
2005-05-23 22:53:00,1.58218,1.58232,1.58183,1.58213,55300000.0
2005-05-23 22:54:00,1.58213,1.58232,1.58209,1.58209,29800000.0
2005-05-23 22:55:00,1.5824,1.58244,1.58215,1.58231,27400000.0
2005-05-23 22:56:00,1.58254,1.58262,1.58242,1.58262,34000000.0
2005-05-23 22:57:00,1.58257,1.58264,1.58224,1.58224,47400000.0
2005-05-23 22:58:00,1.58244,1.58251,1.58237,1.58237,42300000.0
2005-05-23 22:59:00,1.58225,1.58225,1.58196,1.58215,42400000.0
2005-05-23 23:00:00,1.5823,1.5826,1.5821,1.5825,37600000.0
2005-05-23 23:01:00,1.5823,1.5824,1.5821,1.5822,37600000.0
2005-05-23 23:02:00,1.5823,1.5826,1.5822,1.5825,37600000.0
2005-05-23 23:03:00,1.5823,1.5831,1.5822,1.5826,37600000.0
2005-05-23 23:04:00,1.583,1.5832,1.582,1.5821,37600000.0
2005-05-23 23:07:00,1.5817,1.5818,1.5816,1.5817,37600000.0
2005-05-23 23:08:00,1.5818,1.5819,1.5816,1.5817,37600000.0
2005-05-23 23:09:00,1.5818,1.5819,1.5815,1.5816,37600000.0
2005-05-23 23:10:00,1.5815,1.5817,1.5814,1.5816,37600000.0
2005-05-23 23:12:00,1.5813,1.5814,1.5812,1.5813,37600000.0
2005-05-23 23:13:00,1.5817,1.5818,1.5816,1.5817,37600000.0
2005-05-23 23:14:00,1.5816,1.5818,1.5815,1.5817,37600000.0
2005-05-23 23:15:00,1.5813,1.5814,1.5811,1.5813,37600000.0
2005-05-23 23:16:00,1.5818,1.5819,1.5816,1.5817,37600000.0
2005-05-23 23:17:00,1.5818,1.5819,1.5814,1.5815,37600000.0
2005-05-23 23:18:00,1.5813,1.5816,1.5812,1.5815,37600000.0
2005-05-23 23:20:00,1.58179,1.58179,1.58074,1.58074,37600000.0
2005-05-23 23:21:00,1.5807,1.5811,1.5807,1.5807,59800000.0
2005-05-23 23:23:00,1.58063,1.58078,1.58063,1.58078,54400001.0
2005-05-23 23:24:00,1.5807,1.58102,1.5807,1.58088,34200000.0
2005-05-23 23:25:00,1.581,1.58108,1.58084,1.58084,33600000.0
2005-05-23 23:26:00,1.58109,1.58175,1.58089,1.58089,37400000.0
2005-05-23 23:27:00,1.5804,1.58047,1.58033,1.58033,59200001.0
2005-05-23 23:28:00,1.58013,1.58023,1.5799,1.5799,40000000.0
2005-05-23 23:29:00,1.58021,1.58059,1.5801,1.58039,60200000.0
2005-05-23 23:30:00,1.58033,1.58061,1.58031,1.58061,37600000.0
2005-05-23 23:31:00,1.58075,1.58075,1.5803,1.58062,42200000.0
2005-05-23 23:32:00,1.58035,1.58065,1.5803,1.58047,31400000.0
2005-05-23 23:33:00,1.58036,1.58052,1.58035,1.58037,40700000.0
2005-05-23 23:34:00,1.5804,1.58062,1.58032,1.58032,35000000.0
2005-05-23 23:35:00,1.5804,1.5804,1.5802,1.58025,23400000.0
2005-05-23 23:36:00,1.58047,1.58047,1.58015,1.58015,31400000.0
2005-05-23 23:37:00,1.58012,1.58022,1.58006,1.58021,40900000.0
2005-05-23 23:38:00,1.5802,1.58058,1.5802,1.58055,38500000.0
2005-05-23 23:39:00,1.58101,1.58111,1.58096,1.58106,41800000.0
2005-05-23 23:40:00,1.58125,1.58129,1.58087,1.58087,45000000.0
2005-05-23 23:41:00,1.58096,1.58103,1.58055,1.58055,51500000.0
2005-05-23 23:42:00,1.58097,1.58097,1.58061,1.5808,33000000.0
2005-05-23 23:43:00,1.58085,1.58094,1.58046,1.58091,38700000.0
2005-05-23 23:44:00,1.5809,1.5809,1.58074,1.58076,54300000.0
2005-05-23 23:45:00,1.58057,1.58075,1.58037,1.58053,41100000.0
2005-05-23 23:46:00,1.58065,1.58065,1.58047,1.58055,38000000.0
2005-05-23 23:47:00,1.58071,1.58072,1.58045,1.58068,40500000.0
2005-05-23 23:48:00,1.58076,1.58077,1.58055,1.58071,43800000.0
2005-05-23 23:49:00,1.58072,1.58072,1.58028,1.58049,33400000.0
2005-05-23 23:51:00,1.58065,1.5807,1.5804,1.58055,46900000.0
2005-05-23 23:52:00,1.5806,1.5806,1.58025,1.58055,30200000.0
2005-05-23 23:53:00,1.58075,1.58075,1.58045,1.58065,26600000.0
2005-05-23 23:55:00,1.58045,1.58065,1.58045,1.58065,26600000.0
2005-05-23 23:56:00,1.58075,1.58079,1.58052,1.58064,39600000.0
2005-05-23 23:57:00,1.58068,1.58076,1.58063,1.58076,45200000.0
2005-05-23 23:59:00,1.58073,1.58083,1.58053,1.58058,44400000.0
2005-05-24 00:00:00,1.58075,1.58104,1.58075,1.58082,35700000.0
2005-05-24 00:01:00,1.58099,1.58113,1.58085,1.58113,62800000.0
2005-05-24 00:02:00,1.58113,1.58113,1.58061,1.58095,63300000.0
2005-05-24 00:03:00,1.58093,1.58109,1.58091,1.58099,38900001.0
2005-05-24 00:04:00,1.58094,1.58104,1.58092,1.58092,35400000.0
2005-05-24 00:05:00,1.58093,1.58101,1.58078,1.58078,33500000.0
2005-05-24 00:06:00,1.58085,1.58123,1.58085,1.58123,36400000.0
2005-05-24 00:07:00,1.58101,1.58116,1.58084,1.58088,35400000.0
2005-05-24 00:08:00,1.58083,1.58083,1.58061,1.58077,53600000.0
2005-05-24 00:10:00,1.58071,1.58078,1.58058,1.58068,40000000.0
2005-05-24 00:11:00,1.58076,1.58083,1.5806,1.58081,42700000.0
2005-05-24 00:12:00,1.58085,1.58097,1.58071,1.58071,23600000.0
2005-05-24 00:13:00,1.58089,1.58096,1.5806,1.58089,26600000.0
2005-05-24 00:14:00,1.58082,1.58094,1.58068,1.58094,45300000.0
2005-05-24 00:16:00,1.58081,1.58085,1.58016,1.58016,29500000.0
2005-05-24 00:17:00,1.58011,1.58054,1.58011,1.58054,43600000.0
2005-05-24 00:18:00,1.58065,1.5807,1.58045,1.58045,39500000.0
2005-05-24 00:19:00,1.58058,1.5806,1.58049,1.58056,23400000.0
2005-05-24 00:20:00,1.58055,1.58055,1.58018,1.58018,36300000.0
2005-05-24 00:21:00,1.5805,1.58058,1.58038,1.58051,28600000.0
2005-05-24 00:23:00,1.58047,1.58067,1.58005,1.58051,58400001.0
2005-05-24 00:24:00,1.5806,1.58061,1.58038,1.58061,54300000.0
2005-05-24 00:25:00,1.58053,1.5807,1.58043,1.58058,52400000.0
2005-05-24 00:26:00,1.5806,1.58065,1.58045,1.5806,37400000.0
2005-05-24 00:28:00,1.58067,1.58075,1.58045,1.58058,48500000.0
2005-05-24 00:29:00,1.5813,1.5814,1.5812,1.5813,37900000.0
2005-05-24 00:30:00,1.5807,1.58117,1.5807,1.58117,37900000.0
2005-05-24 00:31:00,1.58125,1.58125,1.58115,1.58116,30200000.0
2005-05-24 00:32:00,1.58113,1.58136,1.58108,1.58113,39800001.0
2005-05-24 00:33:00,1.58133,1.58133,1.58099,1.58106,33600000.0
2005-05-24 00:34:00,1.58084,1.58094,1.58063,1.58075,18200000.0
2005-05-24 00:35:00,1.58113,1.58113,1.58093,1.58108,36100000.0
2005-05-24 00:36:00,1.5811,1.5812,1.581,1.5811,23100000.0
2005-05-24 00:37:00,1.58103,1.58103,1.58088,1.58088,23100000.0
2005-05-24 00:38:00,1.58093,1.58103,1.58083,1.58088,25800000.0
2005-05-24 00:39:00,1.58098,1.58111,1.58078,1.5809,67900000.0
2005-05-24 00:40:00,1.58088,1.58092,1.58071,1.58092,29200000.0
2005-05-24 00:41:00,1.58095,1.58099,1.58069,1.58088,25600000.0
2005-05-24 00:42:00,1.58088,1.581,1.58086,1.58096,31600000.0
2005-05-24 00:43:00,1.58075,1.58103,1.58051,1.58103,28200000.0
2005-05-24 00:44:00,1.58099,1.58099,1.58077,1.58083,31500000.0
2005-05-24 00:45:00,1.58087,1.58088,1.58068,1.58075,50400001.0
2005-05-24 00:47:00,1.58083,1.5809,1.5807,1.5808,26200000.0
2005-05-24 00:48:00,1.58057,1.58098,1.58057,1.58077,40400000.0
2005-05-24 00:49:00,1.58085,1.58088,1.58058,1.5808,58900000.0
2005-05-24 00:51:00,1.5808,1.58084,1.58058,1.5807,46700000.0
2005-05-24 00:52:00,1.58062,1.58079,1.58053,1.5807,33200000.0
2005-05-24 00:53:00,1.58041,1.58065,1.58041,1.58065,39800000.0
2005-05-24 00:55:00,1.58068,1.58087,1.58043,1.58087,39600000.0
2005-05-24 00:56:00,1.58081,1.58099,1.5808,1.5808,34400000.0
2005-05-24 00:57:00,1.58088,1.5809,1.58067,1.58067,109900002.0
2005-05-24 00:58:00,1.58095,1.58098,1.5808,1.5809,37300000.0
2005-05-24 00:59:00,1.58103,1.58103,1.58088,1.58103,47200000.0
2005-05-24 01:00:00,1.58088,1.58107,1.58078,1.5809,29400000.0
2005-05-24 01:01:00,1.58089,1.58095,1.58075,1.58076,23000000.0
2005-05-24 01:02:00,1.58098,1.58122,1.58068,1.58068,37600000.0
2005-05-24 01:03:00,1.58093,1.581,1.58074,1.58093,43600000.0
2005-05-24 01:04:00,1.58081,1.58096,1.58072,1.58072,51200001.0
2005-05-24 01:05:00,1.58067,1.58096,1.58066,1.58089,32900000.0
2005-05-24 01:06:00,1.58104,1.58104,1.58072,1.581,37700000.0
2005-05-24 01:07:00,1.58101,1.58103,1.58073,1.5809,33000000.0
2005-05-24 01:09:00,1.58103,1.58103,1.58083,1.58101,22000000.0
2005-05-24 01:10:00,1.58095,1.58103,1.58065,1.58088,34800000.0
2005-05-24 01:12:00,1.5809,1.58108,1.58065,1.58093,25800000.0
2005-05-24 01:13:00,1.5811,1.58113,1.58083,1.58113,39600000.0
2005-05-24 01:14:00,1.58117,1.5813,1.58097,1.58117,33800000.0
2005-05-24 01:15:00,1.58123,1.58128,1.58095,1.58123,28000000.0
2005-05-24 01:16:00,1.58114,1.58116,1.58091,1.58091,57300000.0
2005-05-24 01:17:00,1.58128,1.58128,1.58106,1.58117,34200000.0
2005-05-24 01:18:00,1.5811,1.58114,1.58074,1.58106,31400000.0
2005-05-24 01:19:00,1.5809,1.58103,1.58083,1.58091,48400000.0
2005-05-24 01:20:00,1.58098,1.58103,1.58045,1.58103,34000000.0
2005-05-24 01:21:00,1.58083,1.58113,1.58083,1.58098,55800001.0
2005-05-24 01:22:00,1.58103,1.58108,1.5808,1.58098,22400000.0
2005-05-24 01:24:00,1.58115,1.58126,1.58106,1.58126,19600000.0
2005-05-24 01:25:00,1.58121,1.58147,1.58098,1.58134,53800001.0
2005-05-24 01:26:00,1.58126,1.58155,1.58119,1.5812,44200001.0
2005-05-24 01:27:00,1.58122,1.58123,1.58103,1.58122,49600000.0
2005-05-24 01:28:00,1.58106,1.58121,1.58081,1.58114,46200000.0
2005-05-24 01:29:00,1.58121,1.58121,1.58106,1.58109,28100000.0
2005-05-24 01:30:00,1.58126,1.58145,1.58093,1.58138,63000001.0
2005-05-24 01:31:00,1.58134,1.58145,1.58113,1.58134,46000000.0
2005-05-24 01:32:00,1.58121,1.58151,1.58112,1.5813,58700000.0
2005-05-24 01:33:00,1.58134,1.58144,1.58124,1.58141,60000000.0
2005-05-24 01:34:00,1.58137,1.58137,1.58097,1.58117,36700000.0
2005-05-24 01:35:00,1.58116,1.58128,1.5809,1.5809,50700000.0
2005-05-24 01:36:00,1.58113,1.58128,1.58113,1.58113,35800000.0
2005-05-24 01:38:00,1.58115,1.58133,1.58108,1.58133,24200000.0
2005-05-24 01:40:00,1.58115,1.58126,1.5811,1.5812,37400000.0
2005-05-24 01:41:00,1.58118,1.58159,1.58116,1.58159,44400000.0
2005-05-24 01:42:00,1.58166,1.58176,1.58146,1.58166,31100000.0
2005-05-24 01:43:00,1.58163,1.58166,1.58107,1.58159,32500000.0
2005-05-24 01:44:00,1.58133,1.58166,1.58113,1.58166,25600000.0
2005-05-24 01:45:00,1.58171,1.58183,1.58163,1.58173,52400001.0
2005-05-24 01:46:00,1.58159,1.58176,1.58146,1.58158,37200000.0
2005-05-24 01:47:00,1.58159,1.58174,1.58146,1.58146,34100000.0
2005-05-24 01:48:00,1.58161,1.58171,1.58126,1.58126,42000000.0
2005-05-24 01:49:00,1.58159,1.5817,1.58101,1.58145,22000000.0
2005-05-24 01:50:00,1.5814,1.58154,1.58106,1.58146,38800000.0
2005-05-24 01:51:00,1.5814,1.58147,1.58135,1.58135,41300000.0
2005-05-24 01:52:00,1.58149,1.58153,1.58126,1.58126,23200000.0
2005-05-24 01:53:00,1.58146,1.58171,1.58143,1.58165,51800000.0
2005-05-24 01:54:00,1.58148,1.58172,1.58148,1.5817,37500000.0
2005-05-24 01:55:00,1.58165,1.58174,1.58155,1.58156,29800000.0
2005-05-24 01:56:00,1.58191,1.58211,1.58182,1.58199,49200000.0
2005-05-24 01:57:00,1.58207,1.5822,1.582,1.58201,37400000.0
2005-05-24 01:58:00,1.58193,1.58194,1.5815,1.58171,26000000.0
2005-05-24 01:59:00,1.58213,1.58231,1.58213,1.58231,47200000.0
2005-05-24 02:00:00,1.582,1.58238,1.58199,1.58216,40000001.0
2005-05-24 02:01:00,1.58195,1.58198,1.58172,1.58172,57200001.0
2005-05-24 02:02:00,1.58163,1.58228,1.58163,1.582,88200000.0
2005-05-24 02:03:00,1.58221,1.58241,1.58218,1.58233,69900000.0
2005-05-24 02:04:00,1.58225,1.58253,1.58196,1.58198,74200001.0
2005-05-24 02:05:00,1.58195,1.58212,1.58195,1.58212,74000001.0
2005-05-24 02:06:00,1.58229,1.58234,1.58197,1.58231,75600000.0
2005-05-24 02:07:00,1.58232,1.58243,1.58201,1.58232,178400000.0
2005-05-24 02:08:00,1.58228,1.58234,1.58228,1.58233,41400000.0
2005-05-24 02:09:00,1.58216,1.58244,1.58204,1.58231,175600001.0
2005-05-24 02:10:00,1.58206,1.58237,1.58195,1.58202,175100002.0
2005-05-24 02:11:00,1.58203,1.5822,1.58203,1.5822,44500000.0
2005-05-24 02:12:00,1.58223,1.58232,1.58214,1.58232,70800001.0
2005-05-24 02:13:00,1.58231,1.58237,1.58231,1.58236,37400000.0
2005-05-24 02:14:00,1.5823,1.58231,1.58191,1.58231,183600000.0
2005-05-24 02:15:00,1.5826,1.5827,1.5825,1.5826,56900000.0
2005-05-24 02:16:00,1.58248,1.58268,1.58237,1.58268,56900000.0
2005-05-24 02:17:00,1.5825,1.58305,1.58224,1.58243,211300000.0
2005-05-24 02:18:00,1.58256,1.58283,1.58212,1.5825,33200000.0
2005-05-24 02:19:00,1.58248,1.58259,1.58216,1.58222,43100000.0
2005-05-24 02:20:00,1.58236,1.58265,1.58235,1.58246,58400000.0
2005-05-24 02:21:00,1.58216,1.5825,1.58204,1.5825,56000000.0
2005-05-24 02:22:00,1.58224,1.58229,1.58224,1.58229,23400000.0
2005-05-24 02:23:00,1.58248,1.5825,1.58224,1.58224,31400000.0
2005-05-24 02:24:00,1.58218,1.58236,1.58211,1.58234,32000000.0
2005-05-24 02:25:00,1.58223,1.58228,1.58191,1.58201,106200000.0
2005-05-24 02:26:00,1.58189,1.5822,1.58182,1.58202,77500000.0
2005-05-24 02:27:00,1.58197,1.58206,1.5819,1.58196,43600000.0
2005-05-24 02:28:00,1.58195,1.58204,1.5819,1.5819,47000000.0
2005-05-24 02:29:00,1.58213,1.5822,1.58189,1.58208,48100000.0
2005-05-24 02:30:00,1.58236,1.58236,1.58214,1.58227,41500000.0
2005-05-24 02:31:00,1.58185,1.58185,1.58152,1.58152,51900000.0
2005-05-24 02:32:00,1.58172,1.58172,1.58143,1.58152,54500000.0
2005-05-24 02:33:00,1.58127,1.58162,1.58123,1.58162,206100001.0
2005-05-24 02:34:00,1.58205,1.58205,1.58154,1.58159,53600000.0
2005-05-24 02:35:00,1.58132,1.58132,1.58082,1.58092,82100000.0
2005-05-24 02:36:00,1.58122,1.5815,1.58121,1.5815,50000001.0
2005-05-24 02:37:00,1.58124,1.58128,1.58113,1.58115,82500000.0
2005-05-24 02:38:00,1.58121,1.58124,1.58111,1.58118,63000001.0
2005-05-24 02:39:00,1.58127,1.58134,1.58117,1.58123,30000000.0
2005-05-24 02:40:00,1.58132,1.58152,1.58129,1.5813,48200000.0
2005-05-24 02:41:00,1.58126,1.58141,1.58124,1.58124,43300000.0
2005-05-24 02:42:00,1.5818,1.5819,1.5817,1.5818,44600000.0
2005-05-24 02:43:00,1.58124,1.58142,1.58119,1.58142,44600000.0
2005-05-24 02:44:00,1.58145,1.58164,1.5814,1.58164,37600000.0
2005-05-24 02:45:00,1.58106,1.58127,1.581,1.58127,51400001.0
2005-05-24 02:46:00,1.58118,1.58127,1.58099,1.58108,143000000.0
2005-05-24 02:47:00,1.58146,1.58163,1.58105,1.58146,201000000.0
2005-05-24 02:48:00,1.58157,1.58173,1.58142,1.58155,129300000.0
2005-05-24 02:49:00,1.58136,1.58154,1.58104,1.58112,77200000.0
2005-05-24 02:50:00,1.58134,1.58151,1.58106,1.58151,133600000.0
2005-05-24 02:51:00,1.58111,1.58131,1.58098,1.58121,72600000.0
2005-05-24 02:52:00,1.58145,1.58145,1.58124,1.58137,36300000.0
2005-05-24 02:54:00,1.5814,1.58147,1.58118,1.58118,41200000.0
2005-05-24 02:55:00,1.58116,1.58133,1.58093,1.58101,28400000.0
2005-05-24 02:56:00,1.58097,1.58113,1.58089,1.58104,62200000.0
2005-05-24 02:57:00,1.58105,1.58105,1.5809,1.58095,66400000.0
2005-05-24 02:58:00,1.58097,1.58128,1.58097,1.58124,49200000.0
2005-05-24 02:59:00,1.58128,1.58139,1.58119,1.58119,64600000.0
2005-05-24 03:00:00,1.58131,1.58149,1.58125,1.58145,147700000.0
2005-05-24 03:01:00,1.58134,1.58136,1.58126,1.58131,50400000.0
2005-05-24 03:02:00,1.58136,1.58139,1.58129,1.58139,44000000.0
2005-05-24 03:04:00,1.58149,1.58178,1.58122,1.58128,49600000.0
2005-05-24 03:05:00,1.58133,1.58144,1.58131,1.58135,83200000.0
2005-05-24 03:06:00,1.58131,1.58136,1.58121,1.58129,61000000.0
2005-05-24 03:07:00,1.58123,1.58156,1.58113,1.58151,81600000.0
2005-05-24 03:09:00,1.58142,1.58154,1.58103,1.58128,43200001.0
2005-05-24 03:10:00,1.58073,1.58116,1.58073,1.58112,41600000.0
2005-05-24 03:11:00,1.5808,1.58114,1.5808,1.5809,37400000.0
2005-05-24 03:12:00,1.58098,1.5812,1.58073,1.58092,37200000.0
2005-05-24 03:13:00,1.5806,1.58104,1.5806,1.58098,43200000.0
2005-05-24 03:14:00,1.581,1.58149,1.58085,1.58149,39800000.0
2005-05-24 03:15:00,1.58123,1.58155,1.58118,1.58118,24500000.0
2005-05-24 03:16:00,1.58101,1.58117,1.58076,1.58117,31600000.0
2005-05-24 03:17:00,1.58121,1.58128,1.5808,1.58128,59000000.0
2005-05-24 03:18:00,1.58156,1.58163,1.58128,1.58163,31500000.0
2005-05-24 03:19:00,1.58126,1.58159,1.58108,1.58159,49200001.0
2005-05-24 03:20:00,1.58118,1.58164,1.58118,1.58164,50400000.0
2005-05-24 03:21:00,1.5814,1.5814,1.5813,1.5813,30800000.0
2005-05-24 03:22:00,1.58128,1.58131,1.58119,1.58123,77400000.0
2005-05-24 03:23:00,1.58129,1.5814,1.58125,1.5813,87800000.0
2005-05-24 03:24:00,1.58133,1.58138,1.58126,1.58138,85400000.0
2005-05-24 03:25:00,1.58184,1.58184,1.58109,1.58109,43000001.0
2005-05-24 03:26:00,1.58097,1.58112,1.58094,1.5811,138400000.0
2005-05-24 03:27:00,1.58117,1.58129,1.58108,1.58129,95200000.0
2005-05-24 03:29:00,1.58129,1.58134,1.58126,1.58131,58800000.0
2005-05-24 03:30:00,1.58133,1.58136,1.58116,1.58136,78200002.0
2005-05-24 03:31:00,1.58135,1.58183,1.58135,1.58183,30600000.0
2005-05-24 03:32:00,1.58188,1.5821,1.5818,1.5818,41600000.0
2005-05-24 03:33:00,1.58163,1.58173,1.58163,1.5817,48000001.0
2005-05-24 03:35:00,1.58176,1.58183,1.58158,1.58168,99600001.0
2005-05-24 03:36:00,1.58178,1.58208,1.5816,1.58203,37100000.0
2005-05-24 03:37:00,1.58196,1.58196,1.58162,1.58188,32600000.0
2005-05-24 03:38:00,1.58191,1.58201,1.58171,1.58189,23400000.0
2005-05-24 03:40:00,1.58162,1.5822,1.58162,1.58195,136300000.0
2005-05-24 03:42:00,1.58189,1.58189,1.58155,1.58158,75900000.0
2005-05-24 03:43:00,1.58131,1.58159,1.58122,1.58159,47100000.0
2005-05-24 03:44:00,1.58123,1.58136,1.58112,1.58119,20800000.0
2005-05-24 03:45:00,1.58116,1.58147,1.58106,1.58147,42400000.0
2005-05-24 03:46:00,1.58124,1.58145,1.58124,1.5813,33600000.0
2005-05-24 03:47:00,1.58135,1.58158,1.58135,1.58143,36200000.0
2005-05-24 03:48:00,1.58176,1.58182,1.58156,1.58172,42600000.0
2005-05-24 03:49:00,1.58178,1.58178,1.58143,1.58143,55800001.0
2005-05-24 03:50:00,1.58166,1.58178,1.58141,1.58144,134100001.0
2005-05-24 03:51:00,1.58157,1.58157,1.58141,1.58141,50000000.0
2005-05-24 03:52:00,1.58143,1.58143,1.58111,1.58119,69200000.0
2005-05-24 03:53:00,1.58116,1.58131,1.58106,1.58121,61300000.0
2005-05-24 03:54:00,1.58121,1.58166,1.58121,1.58128,20400000.0
2005-05-24 03:55:00,1.58161,1.58163,1.58141,1.58156,33800000.0
2005-05-24 03:56:00,1.5815,1.58161,1.5814,1.5814,26200000.0
2005-05-24 03:57:00,1.58091,1.58103,1.58088,1.58102,169000000.0
2005-05-24 03:58:00,1.58103,1.58196,1.58103,1.58112,237200001.0
2005-05-24 03:59:00,1.58148,1.5818,1.58145,1.58153,143500000.0
2005-05-24 04:00:00,1.5815,1.58167,1.58138,1.58138,74400000.0
2005-05-24 04:01:00,1.58133,1.58158,1.58121,1.58156,115000001.0
2005-05-24 04:02:00,1.58151,1.58163,1.58124,1.58124,124300000.0
2005-05-24 04:03:00,1.58147,1.58157,1.5813,1.58157,121700001.0
2005-05-24 04:04:00,1.58139,1.58139,1.58117,1.58128,132400000.0
2005-05-24 04:05:00,1.5812,1.58183,1.5812,1.58178,214600000.0
2005-05-24 04:06:00,1.58129,1.5817,1.58086,1.58086,97200000.0
2005-05-24 04:07:00,1.58086,1.58088,1.58063,1.58063,148200000.0
2005-05-24 04:08:00,1.58113,1.58152,1.58113,1.58152,19700000.0
2005-05-24 04:09:00,1.58175,1.58175,1.58146,1.5817,37900000.0
2005-05-24 04:11:00,1.58163,1.58183,1.58141,1.5815,47900000.0
2005-05-24 04:12:00,1.58141,1.58155,1.58141,1.58154,65200000.0
2005-05-24 04:13:00,1.58092,1.58111,1.58091,1.58091,54900000.0
2005-05-24 04:14:00,1.58095,1.58123,1.58094,1.58123,112100000.0
2005-05-24 04:15:00,1.58116,1.58139,1.58113,1.58133,87200000.0
2005-05-24 04:16:00,1.58124,1.58131,1.5809,1.58103,83600000.0
2005-05-24 04:17:00,1.58113,1.5812,1.58108,1.58115,90300000.0
2005-05-24 04:18:00,1.58111,1.58131,1.58104,1.58111,118500000.0
2005-05-24 04:19:00,1.58113,1.58126,1.58113,1.58118,54700000.0
2005-05-24 04:20:00,1.58111,1.58126,1.58101,1.58101,174800000.0
2005-05-24 04:21:00,1.58103,1.58114,1.58103,1.58108,40800000.0
2005-05-24 04:22:00,1.58124,1.58163,1.58112,1.58149,38600000.0
2005-05-24 04:23:00,1.58091,1.58103,1.58091,1.58099,40200000.0
2005-05-24 04:24:00,1.58103,1.58111,1.58101,1.58106,131200000.0
2005-05-24 04:26:00,1.58126,1.58126,1.58106,1.58111,130300001.0
2005-05-24 04:27:00,1.58152,1.58154,1.5813,1.5813,40800000.0
2005-05-24 04:29:00,1.58106,1.58164,1.58105,1.58164,71900000.0
2005-05-24 04:30:00,1.58134,1.58171,1.58133,1.58161,116100001.0
2005-05-24 04:31:00,1.58154,1.58168,1.58134,1.58161,28000000.0
2005-05-24 04:32:00,1.58166,1.58166,1.58143,1.58149,23200000.0
2005-05-24 04:34:00,1.58148,1.58164,1.58148,1.58155,58800000.0
2005-05-24 04:35:00,1.58133,1.58154,1.58133,1.58141,55900000.0
2005-05-24 04:36:00,1.58154,1.58163,1.58066,1.58163,161800000.0
2005-05-24 04:37:00,1.58164,1.58189,1.58135,1.58166,120200000.0
2005-05-24 04:39:00,1.58148,1.58163,1.58148,1.58151,78000000.0
2005-05-24 04:40:00,1.58148,1.58175,1.58148,1.58175,42600000.0
2005-05-24 04:41:00,1.58154,1.58194,1.58154,1.58169,51700000.0
2005-05-24 04:42:00,1.58111,1.58128,1.58109,1.58114,76000000.0
2005-05-24 04:43:00,1.58098,1.58098,1.58088,1.58088,63200000.0
2005-05-24 04:44:00,1.58085,1.5814,1.58084,1.5814,39100000.0
2005-05-24 04:45:00,1.58128,1.5813,1.58082,1.58115,47200000.0
2005-05-24 04:46:00,1.58099,1.58111,1.58094,1.58103,63500000.0
2005-05-24 04:48:00,1.58123,1.58154,1.58123,1.58134,43800000.0
2005-05-24 04:49:00,1.58112,1.58113,1.58064,1.58072,59200000.0
2005-05-24 04:50:00,1.58118,1.58128,1.58105,1.58109,61200000.0
2005-05-24 04:51:00,1.58079,1.58095,1.58079,1.58095,52200000.0
2005-05-24 04:52:00,1.58098,1.5815,1.58092,1.58137,41700000.0
2005-05-24 04:53:00,1.58126,1.58154,1.58126,1.58141,45100000.0
2005-05-24 04:54:00,1.58119,1.58144,1.58108,1.58108,40000000.0
2005-05-24 04:55:00,1.58133,1.58144,1.58101,1.58144,60600000.0
2005-05-24 04:56:00,1.58124,1.5815,1.58124,1.58136,42500000.0
2005-05-24 04:57:00,1.58142,1.58179,1.5813,1.5813,37400000.0
2005-05-24 04:58:00,1.58126,1.58168,1.58126,1.58156,41000000.0
2005-05-24 04:59:00,1.58124,1.5814,1.58114,1.58114,121400001.0
2005-05-24 05:00:00,1.58156,1.58164,1.58149,1.58162,29000000.0
2005-05-24 05:01:00,1.58148,1.58182,1.58148,1.58182,30200000.0
2005-05-24 05:02:00,1.58178,1.5819,1.58158,1.58178,35400000.0
2005-05-24 05:03:00,1.58158,1.58183,1.58153,1.5816,127200000.0
2005-05-24 05:04:00,1.58137,1.5816,1.58137,1.5816,172600000.0
2005-05-24 05:05:00,1.58165,1.58178,1.58161,1.58163,181100000.0
2005-05-24 05:06:00,1.58166,1.58171,1.58153,1.58166,143200000.0
2005-05-24 05:08:00,1.58172,1.58172,1.58138,1.58143,281000000.0
2005-05-24 05:09:00,1.58136,1.58209,1.58136,1.58163,214200000.0
2005-05-24 05:10:00,1.58174,1.58182,1.58165,1.58182,179000000.0
2005-05-24 05:11:00,1.58178,1.58195,1.58173,1.58182,107000000.0
2005-05-24 05:12:00,1.5818,1.5818,1.58168,1.58168,111300000.0
2005-05-24 05:13:00,1.58171,1.58196,1.58171,1.58176,169400000.0
2005-05-24 05:14:00,1.58173,1.58184,1.58171,1.58171,243200001.0
2005-05-24 05:15:00,1.5819,1.58194,1.58174,1.58193,26600000.0
2005-05-24 05:16:00,1.58186,1.58198,1.58178,1.58188,190700001.0
2005-05-24 05:17:00,1.58211,1.58226,1.58196,1.58226,142400000.0
2005-05-24 05:19:00,1.5818,1.58213,1.58178,1.5818,269000001.0
2005-05-24 05:20:00,1.58181,1.58194,1.58167,1.58176,263700001.0
2005-05-24 05:21:00,1.58168,1.58204,1.58166,1.58176,307100000.0
2005-05-24 05:23:00,1.58166,1.58179,1.58166,1.58174,128800000.0
2005-05-24 05:24:00,1.58171,1.58174,1.58166,1.58169,126400000.0
2005-05-24 05:25:00,1.58176,1.58176,1.58139,1.58156,222500000.0
2005-05-24 05:26:00,1.58158,1.58161,1.58153,1.58158,100200000.0
2005-05-24 05:27:00,1.58181,1.58181,1.58144,1.58167,157400000.0
2005-05-24 05:28:00,1.58166,1.58176,1.58141,1.58166,256500000.0
2005-05-24 05:29:00,1.58164,1.58178,1.58148,1.58154,215900000.0
2005-05-24 05:30:00,1.58151,1.58171,1.58141,1.58143,167300000.0
2005-05-24 05:31:00,1.58146,1.58193,1.58145,1.5816,60400000.0
2005-05-24 05:32:00,1.5818,1.58207,1.5818,1.58204,173000001.0
2005-05-24 05:33:00,1.58199,1.58199,1.58167,1.5817,200400000.0
2005-05-24 05:34:00,1.58175,1.58205,1.58158,1.58167,249000003.0
2005-05-24 05:35:00,1.58191,1.58203,1.58185,1.58202,30600000.0
2005-05-24 05:36:00,1.58181,1.58189,1.58171,1.58171,208700002.0
2005-05-24 05:37:00,1.58171,1.5819,1.58171,1.58174,188700000.0
2005-05-24 05:38:00,1.58176,1.58197,1.58172,1.58197,150400001.0
2005-05-24 05:39:00,1.58203,1.58216,1.58192,1.58204,183100001.0
2005-05-24 05:40:00,1.58176,1.58216,1.58168,1.58184,220200000.0
2005-05-24 05:41:00,1.58173,1.58194,1.58162,1.58176,130400000.0
2005-05-24 05:42:00,1.58186,1.58191,1.58171,1.58186,211500000.0
2005-05-24 05:44:00,1.58178,1.58184,1.58162,1.58163,127600000.0
2005-05-24 05:45:00,1.58179,1.58194,1.58168,1.58168,125300000.0
2005-05-24 05:46:00,1.58173,1.58188,1.58168,1.58178,195000001.0
2005-05-24 05:47:00,1.58178,1.58183,1.58163,1.5818,201200000.0
2005-05-24 05:48:00,1.58164,1.58194,1.58163,1.58184,262800001.0
2005-05-24 05:49:00,1.58186,1.58201,1.58166,1.58166,290400004.0
2005-05-24 05:51:00,1.58191,1.58191,1.58176,1.58176,193800000.0
2005-05-24 05:52:00,1.58174,1.58196,1.58169,1.58196,159600000.0
2005-05-24 05:53:00,1.58191,1.58201,1.58176,1.58176,108100000.0
2005-05-24 05:54:00,1.58184,1.58195,1.58164,1.58195,217100000.0
2005-05-24 05:55:00,1.58186,1.58196,1.58171,1.58181,241600001.0
2005-05-24 05:56:00,1.58186,1.58203,1.58176,1.58179,143000001.0
2005-05-24 05:57:00,1.58178,1.58186,1.58176,1.58179,178300000.0
2005-05-24 05:58:00,1.58186,1.58191,1.58174,1.58174,127700000.0
2005-05-24 05:59:00,1.58186,1.58186,1.58168,1.58171,60100000.0
2005-05-24 06:00:00,1.58176,1.58183,1.58173,1.58174,215900000.0
2005-05-24 06:01:00,1.58176,1.58188,1.58168,1.58171,175900001.0
2005-05-24 06:03:00,1.58181,1.58191,1.58171,1.58186,51400001.0
2005-05-24 06:04:00,1.58169,1.58171,1.58155,1.58171,163800000.0
2005-05-24 06:05:00,1.58173,1.58184,1.58166,1.58171,378200000.0
2005-05-24 06:06:00,1.58176,1.58191,1.58176,1.58184,101600000.0
2005-05-24 06:07:00,1.58185,1.58186,1.58159,1.58175,383600000.0
2005-05-24 06:08:00,1.58154,1.58168,1.58141,1.58143,545700004.0
2005-05-24 06:09:00,1.58128,1.58163,1.58128,1.58128,391500001.0
2005-05-24 06:10:00,1.58151,1.58176,1.58149,1.58153,251100000.0
2005-05-24 06:11:00,1.58151,1.58155,1.58134,1.5815,432000000.0
2005-05-24 06:12:00,1.58149,1.58177,1.58142,1.58177,261400001.0
2005-05-24 06:13:00,1.58155,1.58176,1.58126,1.58128,382500002.0
2005-05-24 06:14:00,1.58153,1.58158,1.58128,1.58138,358400000.0
2005-05-24 06:15:00,1.58138,1.58145,1.58128,1.58141,195300002.0
2005-05-24 06:17:00,1.58128,1.58143,1.58128,1.58128,128500000.0
2005-05-24 06:18:00,1.58127,1.58139,1.58119,1.58119,212500000.0
2005-05-24 06:19:00,1.58116,1.58134,1.58116,1.58131,156100000.0
2005-05-24 06:20:00,1.5813,1.58155,1.58126,1.58131,322600001.0
2005-05-24 06:21:00,1.58141,1.58141,1.58122,1.58133,271900000.0
2005-05-24 06:22:00,1.58118,1.58155,1.58115,1.58128,247300000.0
2005-05-24 06:23:00,1.58118,1.58136,1.58116,1.58129,279100000.0
2005-05-24 06:24:00,1.58126,1.58141,1.58116,1.58129,327500001.0
2005-05-24 06:25:00,1.58131,1.58146,1.58131,1.58141,260400000.0
2005-05-24 06:26:00,1.58127,1.58143,1.5812,1.58143,358700003.0
2005-05-24 06:27:00,1.58138,1.58145,1.58126,1.58141,322100000.0
2005-05-24 06:29:00,1.58143,1.58153,1.58133,1.58136,80400000.0
2005-05-24 06:30:00,1.58133,1.58155,1.5813,1.58141,244800000.0
2005-05-24 06:31:00,1.58146,1.58153,1.58133,1.58145,123800000.0
2005-05-24 06:32:00,1.58156,1.58159,1.58149,1.58156,144900000.0
2005-05-24 06:33:00,1.58159,1.58176,1.58156,1.58159,236900000.0
2005-05-24 06:35:00,1.58151,1.58176,1.58149,1.58151,156100000.0
2005-05-24 06:36:00,1.58151,1.58161,1.58151,1.58151,61500000.0
2005-05-24 06:37:00,1.58153,1.58164,1.5815,1.58164,215000001.0
2005-05-24 06:38:00,1.58154,1.58176,1.58151,1.58153,156400002.0
2005-05-24 06:39:00,1.5819,1.582,1.5817,1.5818,127700001.0
2005-05-24 06:40:00,1.58158,1.58164,1.58143,1.58154,127700001.0
2005-05-24 06:41:00,1.58143,1.58166,1.58141,1.58166,180500000.0
2005-05-24 06:42:00,1.58171,1.58171,1.58142,1.58151,260000000.0
2005-05-24 06:43:00,1.58156,1.58163,1.58151,1.58159,169900000.0
2005-05-24 06:44:00,1.58169,1.5817,1.5815,1.5816,307100003.0
2005-05-24 06:45:00,1.58168,1.58173,1.58158,1.58173,251700001.0
2005-05-24 06:47:00,1.58168,1.58176,1.58158,1.58171,243800000.0
2005-05-24 06:48:00,1.5819,1.5822,1.5818,1.5821,266600001.0
2005-05-24 06:49:00,1.58163,1.58188,1.58155,1.58165,266600001.0
2005-05-24 06:51:00,1.58188,1.58192,1.58164,1.58192,36400000.0
2005-05-24 06:52:00,1.58186,1.58211,1.58185,1.58194,224500001.0
2005-05-24 06:53:00,1.58194,1.58228,1.58185,1.58185,251800000.0
2005-05-24 06:54:00,1.5818,1.58209,1.58175,1.58186,487000004.0
2005-05-24 06:55:00,1.58186,1.58198,1.58173,1.5818,318400000.0
2005-05-24 06:56:00,1.58188,1.58188,1.58173,1.58178,34200000.0
2005-05-24 06:58:00,1.58185,1.58195,1.58173,1.58189,225900000.0
2005-05-24 06:59:00,1.58182,1.58207,1.58174,1.58176,290400000.0
2005-05-24 07:00:00,1.58194,1.58204,1.58192,1.58198,121000001.0
2005-05-24 07:01:00,1.58171,1.58193,1.5817,1.58193,297000000.0
2005-05-24 07:02:00,1.58193,1.58208,1.58183,1.58193,358100000.0
2005-05-24 07:03:00,1.58196,1.58203,1.58188,1.58196,131000000.0
2005-05-24 07:04:00,1.5822,1.5823,1.5821,1.5822,140900001.0
2005-05-24 07:05:00,1.58219,1.58219,1.58203,1.58209,140900001.0
2005-05-24 07:06:00,1.58209,1.58212,1.58189,1.58208,177900000.0
2005-05-24 07:07:00,1.58216,1.58225,1.58204,1.58221,214500000.0
2005-05-24 07:08:00,1.58221,1.58227,1.582,1.58208,272800000.0
2005-05-24 07:09:00,1.58204,1.58204,1.58182,1.58184,238200002.0
2005-05-24 07:10:00,1.5818,1.5818,1.58113,1.58169,438300002.0
2005-05-24 07:11:00,1.58184,1.58191,1.58181,1.58186,394200001.0
2005-05-24 07:12:00,1.58184,1.58199,1.58179,1.58197,262900000.0
2005-05-24 07:13:00,1.58198,1.58211,1.5819,1.58201,266300002.0
2005-05-24 07:14:00,1.58199,1.58206,1.58191,1.58196,583200001.0
2005-05-24 07:15:00,1.58213,1.58216,1.58181,1.582,256400000.0
2005-05-24 07:16:00,1.582,1.58225,1.58199,1.58225,217700000.0
2005-05-24 07:17:00,1.58229,1.58241,1.58219,1.58221,215800000.0
2005-05-24 07:18:00,1.5822,1.58249,1.58213,1.58249,496700002.0
2005-05-24 07:19:00,1.58249,1.58262,1.58234,1.58254,353900000.0
2005-05-24 07:20:00,1.58248,1.58248,1.58203,1.58203,406300000.0
2005-05-24 07:21:00,1.58196,1.58247,1.58196,1.58235,291800000.0
2005-05-24 07:22:00,1.58232,1.58266,1.58218,1.58218,361200001.0
2005-05-24 07:23:00,1.58222,1.58268,1.58222,1.58267,454400001.0
2005-05-24 07:24:00,1.58255,1.58271,1.58242,1.58242,287000000.0
2005-05-24 07:25:00,1.58241,1.58251,1.58229,1.58247,352300000.0
2005-05-24 07:26:00,1.58229,1.58245,1.58211,1.58229,261500000.0
2005-05-24 07:27:00,1.58221,1.58232,1.58207,1.58229,163000000.0
2005-05-24 07:28:00,1.58254,1.58256,1.58244,1.58249,272700002.0
2005-05-24 07:29:00,1.5825,1.58284,1.58244,1.58252,233300001.0
2005-05-24 07:30:00,1.58258,1.58271,1.58252,1.58257,585300001.0
2005-05-24 07:31:00,1.58244,1.58265,1.58232,1.5826,209700000.0
2005-05-24 07:32:00,1.58261,1.58266,1.58243,1.58256,458000001.0
2005-05-24 07:33:00,1.58255,1.58271,1.58248,1.58261,368300000.0
2005-05-24 07:34:00,1.58269,1.58269,1.58247,1.58255,287000000.0
2005-05-24 07:35:00,1.58268,1.58296,1.58268,1.58281,241100000.0
2005-05-24 07:36:00,1.58286,1.58294,1.58269,1.5827,346300000.0
2005-05-24 07:37:00,1.58257,1.58275,1.5825,1.58266,202300000.0
2005-05-24 07:38:00,1.58262,1.5829,1.58262,1.58277,35400000.0
2005-05-24 07:39:00,1.58265,1.58279,1.58258,1.58278,410900002.0
2005-05-24 07:41:00,1.58274,1.58296,1.58268,1.58284,688700001.0
2005-05-24 07:42:00,1.58283,1.58288,1.58269,1.58278,295900001.0
2005-05-24 07:43:00,1.5828,1.58301,1.58274,1.58293,199200000.0
2005-05-24 07:44:00,1.58297,1.58299,1.58284,1.58289,464000002.0
2005-05-24 07:45:00,1.58294,1.58304,1.58282,1.58287,401500002.0
2005-05-24 07:46:00,1.58281,1.58299,1.58279,1.58286,450100001.0
2005-05-24 07:47:00,1.58299,1.58329,1.58285,1.58288,682900000.0
2005-05-24 07:48:00,1.58283,1.58305,1.5827,1.58273,670400000.0
2005-05-24 07:49:00,1.58284,1.58304,1.58276,1.58291,686800001.0
2005-05-24 07:50:00,1.58288,1.58331,1.58288,1.58327,653700003.0
2005-05-24 07:51:00,1.58342,1.58342,1.58307,1.58327,622500002.0
2005-05-24 07:52:00,1.58327,1.58337,1.58319,1.58334,426100002.0
2005-05-24 07:53:00,1.58332,1.5836,1.58319,1.58348,560300001.0
2005-05-24 07:54:00,1.58339,1.58377,1.58339,1.58374,378100000.0
2005-05-24 07:55:00,1.58393,1.58404,1.58375,1.5838,365500001.0
2005-05-24 07:56:00,1.58379,1.5841,1.5837,1.58393,673500002.0
2005-05-24 07:57:00,1.58401,1.58408,1.5836,1.58375,541100001.0
2005-05-24 07:58:00,1.58366,1.58407,1.58366,1.58385,741000003.0
2005-05-24 07:59:00,1.58398,1.58413,1.58387,1.584,462800003.0
2005-05-24 08:00:00,1.5841,1.58423,1.5838,1.58403,362800001.0
2005-05-24 08:01:00,1.58399,1.58443,1.58397,1.58428,470500001.0
2005-05-24 08:02:00,1.58426,1.58439,1.58397,1.58407,231300000.0
2005-05-24 08:03:00,1.58437,1.58512,1.58435,1.5848,469800001.0
2005-05-24 08:04:00,1.58511,1.58544,1.58482,1.58516,433300001.0
2005-05-24 08:05:00,1.58523,1.58523,1.58483,1.58506,293800001.0
2005-05-24 08:06:00,1.58524,1.58524,1.58473,1.58512,592000000.0
2005-05-24 08:07:00,1.58518,1.58537,1.58495,1.58508,479700001.0
2005-05-24 08:08:00,1.58498,1.58533,1.58498,1.58521,423500002.0
2005-05-24 08:09:00,1.58506,1.58506,1.5844,1.5844,543600001.0
2005-05-24 08:10:00,1.58438,1.58438,1.58336,1.58379,541000001.0
2005-05-24 08:11:00,1.5837,1.58426,1.5837,1.58416,238500000.0
2005-05-24 08:12:00,1.58425,1.58452,1.58417,1.58435,386600004.0
2005-05-24 08:13:00,1.5844,1.5844,1.58407,1.58407,236400001.0
2005-05-24 08:14:00,1.58322,1.5838,1.5832,1.58334,106600000.0
2005-05-24 08:15:00,1.58331,1.58402,1.58331,1.584,291200002.0
2005-05-24 08:16:00,1.58412,1.58443,1.58412,1.58435,257400000.0
2005-05-24 08:17:00,1.58443,1.58466,1.5844,1.58447,303900000.0
2005-05-24 08:18:00,1.58445,1.58445,1.58393,1.58415,176900000.0
2005-05-24 08:19:00,1.58412,1.58429,1.58404,1.58429,299100000.0
2005-05-24 08:20:00,1.58433,1.58433,1.58412,1.58414,244800000.0
2005-05-24 08:21:00,1.58414,1.58443,1.58408,1.58429,489000001.0
2005-05-24 08:22:00,1.58429,1.58434,1.58416,1.58429,298800001.0
2005-05-24 08:23:00,1.58411,1.58416,1.58398,1.58405,238400000.0
2005-05-24 08:24:00,1.58406,1.58418,1.58384,1.58395,464300001.0
2005-05-24 08:25:00,1.5841,1.58435,1.58398,1.58398,620900002.0
2005-05-24 08:26:00,1.58395,1.58418,1.58392,1.58392,328100001.0
2005-05-24 08:27:00,1.58397,1.58425,1.58386,1.58413,339000001.0
2005-05-24 08:28:00,1.58415,1.58435,1.58407,1.58427,584500001.0
2005-05-24 08:29:00,1.58422,1.58459,1.58415,1.58434,398500001.0
2005-05-24 08:30:00,1.58426,1.5843,1.58404,1.58413,393400000.0
2005-05-24 08:31:00,1.58407,1.58412,1.58385,1.58407,260800001.0
2005-05-24 08:32:00,1.58404,1.58411,1.5839,1.58406,258800000.0
2005-05-24 08:33:00,1.58406,1.58407,1.58387,1.58387,204600000.0
2005-05-24 08:34:00,1.58385,1.58388,1.58347,1.58347,611700001.0
2005-05-24 08:35:00,1.58352,1.58357,1.58315,1.58315,528100001.0
2005-05-24 08:36:00,1.58317,1.58345,1.58309,1.58331,373400001.0
2005-05-24 08:37:00,1.58321,1.58389,1.58321,1.58385,314800000.0
2005-05-24 08:38:00,1.58389,1.58402,1.58369,1.58402,299200000.0
2005-05-24 08:39:00,1.58398,1.58398,1.58369,1.58372,546500001.0
2005-05-24 08:40:00,1.58365,1.584,1.58341,1.58341,345800002.0
2005-05-24 08:41:00,1.58332,1.58332,1.58288,1.58319,513600002.0
2005-05-24 08:42:00,1.58333,1.58353,1.58324,1.58324,425300000.0
2005-05-24 08:43:00,1.58326,1.58344,1.58321,1.58326,321300000.0
2005-05-24 08:44:00,1.58334,1.5836,1.58331,1.58351,452200000.0
2005-05-24 08:45:00,1.58369,1.58405,1.58358,1.58363,606200001.0
2005-05-24 08:46:00,1.58357,1.58373,1.5834,1.58361,782400003.0
2005-05-24 08:47:00,1.58397,1.58397,1.58362,1.5837,564100001.0
2005-05-24 08:48:00,1.58367,1.58393,1.58355,1.58365,368700001.0
2005-05-24 08:49:00,1.58373,1.58392,1.58369,1.58379,456300001.0
2005-05-24 08:50:00,1.58386,1.58394,1.58362,1.58386,474700000.0
2005-05-24 08:51:00,1.58401,1.58423,1.58382,1.58404,551100005.0
2005-05-24 08:52:00,1.58403,1.58423,1.58386,1.58387,603200003.0
2005-05-24 08:53:00,1.5839,1.58398,1.58349,1.58368,484100001.0
2005-05-24 08:54:00,1.5836,1.58367,1.58328,1.5835,689200003.0
2005-05-24 08:55:00,1.58374,1.58405,1.58368,1.58397,616200001.0
2005-05-24 08:56:00,1.58373,1.58424,1.58372,1.58376,576000002.0
2005-05-24 08:57:00,1.58372,1.58373,1.58335,1.58339,472800000.0
2005-05-24 08:58:00,1.58366,1.58409,1.58359,1.58369,449000000.0
2005-05-24 08:59:00,1.58375,1.58403,1.58354,1.58354,313000001.0
2005-05-24 09:00:00,1.58368,1.58394,1.58358,1.58384,439700000.0
2005-05-24 09:01:00,1.58402,1.5843,1.58389,1.5841,337500000.0
2005-05-24 09:02:00,1.5842,1.58435,1.58383,1.58392,700500002.0
2005-05-24 09:03:00,1.58396,1.58407,1.58368,1.58407,601600002.0
2005-05-24 09:04:00,1.58435,1.5845,1.58388,1.5845,714900003.0
2005-05-24 09:05:00,1.58448,1.58453,1.58418,1.58433,618300002.0
2005-05-24 09:06:00,1.58419,1.58455,1.58404,1.58423,529200000.0
2005-05-24 09:07:00,1.5841,1.5846,1.58274,1.58456,327700000.0
2005-05-24 09:08:00,1.58395,1.584,1.5832,1.58384,244100000.0
2005-05-24 09:09:00,1.58384,1.58417,1.58384,1.58406,280200000.0
2005-05-24 09:10:00,1.58401,1.5844,1.5839,1.5839,362300001.0
2005-05-24 09:11:00,1.58391,1.58423,1.58391,1.5841,558400000.0
2005-05-24 09:12:00,1.5842,1.58456,1.58416,1.58423,487500002.0
2005-05-24 09:13:00,1.58424,1.5844,1.58392,1.58392,451200001.0
2005-05-24 09:14:00,1.58397,1.58422,1.5839,1.58422,308900002.0
2005-05-24 09:15:00,1.5842,1.58425,1.5838,1.58406,484300002.0
2005-05-24 09:16:00,1.58383,1.584,1.58334,1.5837,560200003.0
2005-05-24 09:17:00,1.58365,1.58397,1.58359,1.58363,579600003.0
2005-05-24 09:18:00,1.58368,1.58387,1.58359,1.58363,204600000.0
2005-05-24 09:19:00,1.5836,1.58373,1.58336,1.5836,488900000.0
2005-05-24 09:20:00,1.58362,1.58381,1.58362,1.58372,280500000.0
2005-05-24 09:21:00,1.58397,1.58415,1.58387,1.58409,315200000.0
2005-05-24 09:22:00,1.58422,1.58432,1.58415,1.5842,370600000.0
2005-05-24 09:23:00,1.58437,1.58442,1.58424,1.5843,389900001.0
2005-05-24 09:24:00,1.58431,1.58452,1.58419,1.58421,295600000.0
2005-05-24 09:25:00,1.58415,1.58415,1.58369,1.58369,432500000.0
2005-05-24 09:26:00,1.58358,1.58404,1.58358,1.58392,507600001.0
2005-05-24 09:27:00,1.58407,1.5843,1.58393,1.58416,450900003.0
2005-05-24 09:28:00,1.58426,1.58448,1.58414,1.58434,520500003.0
2005-05-24 09:29:00,1.58436,1.58443,1.58419,1.58435,461500001.0
2005-05-24 09:30:00,1.58436,1.58447,1.58402,1.58428,718700002.0
2005-05-24 09:31:00,1.58421,1.58459,1.58421,1.58456,351300000.0
2005-05-24 09:32:00,1.5846,1.58465,1.58442,1.58454,373200000.0
2005-05-24 09:33:00,1.58447,1.58448,1.58429,1.58436,261200000.0
2005-05-24 09:34:00,1.58449,1.5846,1.58431,1.58431,425200001.0
2005-05-24 09:35:00,1.58429,1.58462,1.58429,1.58445,286000001.0
2005-05-24 09:36:00,1.58444,1.58462,1.58417,1.58442,455400003.0
2005-05-24 09:37:00,1.58462,1.58463,1.58434,1.58457,421200001.0
2005-05-24 09:38:00,1.58459,1.58479,1.58449,1.58453,401500001.0
2005-05-24 09:39:00,1.58476,1.58506,1.58476,1.58491,420000000.0
2005-05-24 09:40:00,1.58484,1.58492,1.5846,1.58466,380400001.0
2005-05-24 09:41:00,1.58469,1.58484,1.58461,1.58483,490800002.0
2005-05-24 09:42:00,1.58499,1.5853,1.58497,1.58513,523000002.0
2005-05-24 09:43:00,1.58526,1.58535,1.58512,1.58524,270800000.0
2005-05-24 09:44:00,1.58511,1.58531,1.58499,1.58499,478200000.0
2005-05-24 09:45:00,1.58512,1.58517,1.58494,1.5851,579000002.0
2005-05-24 09:46:00,1.585,1.585,1.58475,1.58475,332600001.0
2005-05-24 09:47:00,1.58474,1.58515,1.58474,1.58508,466700000.0
2005-05-24 09:48:00,1.5853,1.58548,1.58521,1.58521,310200001.0
2005-05-24 09:49:00,1.5853,1.58561,1.58512,1.58532,558200000.0
2005-05-24 09:50:00,1.58504,1.58519,1.58492,1.58506,433200001.0
2005-05-24 09:51:00,1.58489,1.58501,1.58454,1.58496,537400001.0
2005-05-24 09:52:00,1.5853,1.58545,1.58519,1.58531,536800002.0
2005-05-24 09:53:00,1.58533,1.58565,1.58533,1.58554,368900002.0
2005-05-24 09:54:00,1.58539,1.58559,1.5851,1.5851,516100001.0
2005-05-24 09:55:00,1.58557,1.58586,1.58551,1.58581,610100006.0
2005-05-24 09:56:00,1.58584,1.58594,1.58577,1.58586,375000000.0
2005-05-24 09:57:00,1.58593,1.58618,1.58593,1.58593,598100001.0
2005-05-24 09:58:00,1.58621,1.58652,1.58616,1.58619,813200001.0
2005-05-24 09:59:00,1.58657,1.58705,1.58657,1.58696,669300002.0
2005-05-24 10:00:00,1.58717,1.58719,1.58682,1.5869,249500000.0
2005-05-24 10:01:00,1.58692,1.587,1.58661,1.58684,612600002.0
2005-05-24 10:02:00,1.58692,1.58712,1.58663,1.58701,600400004.0
2005-05-24 10:03:00,1.58685,1.58693,1.58665,1.58692,454700000.0
2005-05-24 10:04:00,1.58662,1.58677,1.58641,1.58671,385600000.0
2005-05-24 10:05:00,1.58641,1.58663,1.58616,1.58634,474700000.0
2005-05-24 10:06:00,1.58629,1.58654,1.58607,1.58632,520500000.0
2005-05-24 10:07:00,1.58601,1.58624,1.58596,1.58621,555700001.0
2005-05-24 10:08:00,1.58601,1.58619,1.58587,1.5859,508800002.0
2005-05-24 10:09:00,1.58583,1.58591,1.58563,1.58591,500000000.0
2005-05-24 10:10:00,1.58569,1.58574,1.58546,1.58546,355000001.0
2005-05-24 10:11:00,1.58519,1.58533,1.58512,1.58533,366300000.0
2005-05-24 10:12:00,1.58518,1.58518,1.58493,1.58513,463600000.0
2005-05-24 10:13:00,1.58528,1.58528,1.58506,1.58514,516900000.0
2005-05-24 10:14:00,1.58524,1.5853,1.58504,1.58516,557900001.0
2005-05-24 10:15:00,1.58518,1.58518,1.58489,1.5849,369900000.0
2005-05-24 10:16:00,1.58508,1.58526,1.585,1.58516,441400001.0
2005-05-24 10:17:00,1.58504,1.58525,1.58485,1.58494,348400001.0
2005-05-24 10:18:00,1.58507,1.58523,1.5848,1.58508,371900000.0
2005-05-24 10:19:00,1.58509,1.58515,1.58471,1.58485,394100000.0
2005-05-24 10:20:00,1.58491,1.58507,1.58484,1.585,575600000.0
2005-05-24 10:21:00,1.58489,1.58507,1.58481,1.58488,448900001.0
2005-05-24 10:22:00,1.5849,1.58524,1.5849,1.58516,330800002.0
2005-05-24 10:23:00,1.58499,1.58519,1.58491,1.58501,505300000.0
2005-05-24 10:24:00,1.58535,1.58556,1.58526,1.58528,366000001.0
2005-05-24 10:25:00,1.58536,1.58542,1.58509,1.5854,455900001.0
2005-05-24 10:26:00,1.58546,1.58602,1.58537,1.58537,514900001.0
2005-05-24 10:27:00,1.58531,1.58532,1.58512,1.58523,475000001.0
2005-05-24 10:28:00,1.5851,1.58526,1.58503,1.58518,674400002.0
2005-05-24 10:29:00,1.5852,1.58544,1.58501,1.58544,513900001.0
2005-05-24 10:30:00,1.5853,1.58545,1.58506,1.58513,672800002.0
2005-05-24 10:31:00,1.58498,1.58528,1.58493,1.58499,555000004.0
2005-05-24 10:32:00,1.58497,1.58537,1.58497,1.58498,496200000.0
2005-05-24 10:33:00,1.58534,1.58557,1.58522,1.58534,408800000.0
2005-05-24 10:34:00,1.58524,1.58524,1.58494,1.58523,391500001.0
2005-05-24 10:35:00,1.58528,1.58562,1.58527,1.58531,491900000.0
2005-05-24 10:36:00,1.58528,1.58534,1.58481,1.58497,538200001.0
2005-05-24 10:37:00,1.5851,1.5853,1.58499,1.5851,526300000.0
2005-05-24 10:38:00,1.58505,1.5853,1.58503,1.58507,506700000.0
2005-05-24 10:39:00,1.58516,1.5854,1.58504,1.58539,384100000.0
2005-05-24 10:40:00,1.58524,1.58531,1.58511,1.58521,326700000.0
2005-05-24 10:41:00,1.58513,1.58513,1.58478,1.58508,638300001.0
2005-05-24 10:42:00,1.58506,1.58511,1.58491,1.58506,386700001.0
2005-05-24 10:43:00,1.58514,1.58521,1.58485,1.5849,471200001.0
2005-05-24 10:44:00,1.58504,1.58518,1.58475,1.58499,526400001.0
2005-05-24 10:45:00,1.58509,1.58516,1.58486,1.58506,524800000.0
2005-05-24 10:46:00,1.58501,1.58511,1.58486,1.58506,325800003.0
2005-05-24 10:47:00,1.58509,1.58526,1.58505,1.58511,383000000.0
2005-05-24 10:48:00,1.5851,1.58523,1.58494,1.58494,475000001.0
2005-05-24 10:49:00,1.58491,1.58504,1.58481,1.58491,377500002.0
2005-05-24 10:50:00,1.58499,1.58516,1.58473,1.58503,618700003.0
2005-05-24 10:51:00,1.58494,1.58524,1.58485,1.58493,484800002.0
2005-05-24 10:52:00,1.58496,1.58506,1.58476,1.58479,307900000.0
2005-05-24 10:53:00,1.58472,1.58499,1.58472,1.58494,376900001.0
2005-05-24 10:54:00,1.58503,1.58519,1.58494,1.58512,507200003.0
2005-05-24 10:55:00,1.58508,1.58526,1.58495,1.58508,457400000.0
2005-05-24 10:56:00,1.58515,1.5853,1.58494,1.58517,482100000.0
2005-05-24 10:57:00,1.58516,1.58516,1.58478,1.58483,406000000.0
2005-05-24 10:58:00,1.58482,1.58501,1.58469,1.58487,424900002.0
2005-05-24 10:59:00,1.58473,1.5851,1.58467,1.58496,867700003.0
2005-05-24 11:00:00,1.58488,1.5849,1.58396,1.58396,478300001.0
2005-05-24 11:01:00,1.58405,1.58431,1.58397,1.58402,561500002.0
2005-05-24 11:02:00,1.58407,1.58435,1.58386,1.5842,519700000.0
2005-05-24 11:03:00,1.58408,1.58433,1.584,1.58419,274000000.0
2005-05-24 11:04:00,1.5842,1.5844,1.58408,1.5844,552900002.0
2005-05-24 11:05:00,1.5844,1.58446,1.58409,1.58425,489500001.0
2005-05-24 11:06:00,1.5845,1.58462,1.58428,1.58451,605500001.0
2005-05-24 11:07:00,1.58455,1.58468,1.58441,1.58453,292000001.0
2005-05-24 11:08:00,1.58469,1.5848,1.58451,1.58451,358800000.0
2005-05-24 11:09:00,1.58441,1.58451,1.58407,1.58407,383700000.0
2005-05-24 11:10:00,1.58381,1.58385,1.5834,1.58351,543700000.0
2005-05-24 11:11:00,1.58334,1.5835,1.58312,1.58321,555400000.0
2005-05-24 11:12:00,1.58302,1.58326,1.58296,1.58326,515800000.0
2005-05-24 11:13:00,1.58319,1.58327,1.58308,1.58327,464600000.0
2005-05-24 11:14:00,1.58328,1.58345,1.58313,1.58329,512500003.0
2005-05-24 11:15:00,1.58333,1.58346,1.58315,1.58322,541200004.0
2005-05-24 11:16:00,1.58341,1.5837,1.58325,1.58355,453600000.0
2005-05-24 11:17:00,1.58364,1.58364,1.58332,1.58356,427900001.0
2005-05-24 11:18:00,1.58368,1.58393,1.58362,1.58379,358100001.0
2005-05-24 11:19:00,1.5838,1.58401,1.58375,1.58384,371300000.0
2005-05-24 11:20:00,1.58372,1.58402,1.58352,1.5838,565800001.0
2005-05-24 11:21:00,1.58398,1.58442,1.58385,1.58437,598200001.0
2005-05-24 11:22:00,1.58443,1.58484,1.58436,1.58472,572700000.0
2005-05-24 11:23:00,1.58446,1.5845,1.58417,1.58437,518700001.0
2005-05-24 11:24:00,1.58445,1.58457,1.58441,1.58449,363900000.0
2005-05-24 11:25:00,1.58457,1.58457,1.58417,1.5844,414200001.0
2005-05-24 11:26:00,1.58465,1.58486,1.58458,1.58472,487400000.0
2005-05-24 11:27:00,1.58468,1.58493,1.5846,1.58475,558400000.0
2005-05-24 11:28:00,1.58472,1.58487,1.58435,1.58465,366500002.0
2005-05-24 11:30:00,1.58468,1.58478,1.58456,1.5847,405900002.0
2005-05-24 11:31:00,1.5847,1.58484,1.58437,1.58443,577400001.0
2005-05-24 11:32:00,1.58443,1.58459,1.58426,1.58446,432600000.0
2005-05-24 11:33:00,1.58455,1.58488,1.58454,1.58479,449300000.0
2005-05-24 11:34:00,1.58491,1.58504,1.58463,1.58496,720400002.0
2005-05-24 11:35:00,1.58518,1.5855,1.58511,1.58539,542500003.0
2005-05-24 11:36:00,1.58532,1.58539,1.58476,1.58496,478300000.0
2005-05-24 11:37:00,1.58491,1.58535,1.58488,1.58532,523000002.0
2005-05-24 11:38:00,1.58536,1.58536,1.58504,1.58513,462800000.0
2005-05-24 11:39:00,1.58514,1.5852,1.58481,1.58481,714300001.0
2005-05-24 11:40:00,1.5852,1.58533,1.58489,1.58505,728400002.0
2005-05-24 11:41:00,1.58498,1.58515,1.58474,1.585,715500002.0
2005-05-24 11:42:00,1.58527,1.58537,1.58497,1.58509,555800000.0
2005-05-24 11:43:00,1.58506,1.5852,1.58492,1.58494,539500001.0
2005-05-24 11:44:00,1.58505,1.58515,1.58485,1.5849,632000000.0
2005-05-24 11:45:00,1.58521,1.58541,1.5851,1.58539,595800003.0
2005-05-24 11:46:00,1.58543,1.5855,1.58533,1.58548,478500001.0
2005-05-24 11:47:00,1.58537,1.58551,1.58517,1.58534,451200000.0
2005-05-24 11:48:00,1.58524,1.5855,1.58513,1.58534,570200002.0
2005-05-24 11:49:00,1.58505,1.58544,1.58505,1.58544,431800000.0
2005-05-24 11:50:00,1.5856,1.58587,1.58551,1.58583,353700001.0
2005-05-24 11:51:00,1.58571,1.58571,1.58518,1.58554,181800000.0
2005-05-24 11:52:00,1.58543,1.58552,1.58513,1.58548,255000000.0
2005-05-24 11:53:00,1.58546,1.58566,1.58546,1.58556,183800000.0
2005-05-24 11:54:00,1.58558,1.58581,1.5855,1.58563,359600000.0
2005-05-24 11:55:00,1.5855,1.5859,1.5854,1.5858,445000000.0
2005-05-24 11:56:00,1.58584,1.58614,1.58579,1.58614,445000000.0
2005-05-24 11:57:00,1.58615,1.58642,1.58594,1.58627,484400000.0
2005-05-24 11:58:00,1.58623,1.58626,1.58595,1.58601,428700000.0
2005-05-24 11:59:00,1.5861,1.58645,1.58609,1.58627,424300001.0
2005-05-24 12:00:00,1.58639,1.58666,1.58611,1.58665,480900001.0
2005-05-24 12:01:00,1.58693,1.58706,1.58672,1.58679,385400000.0
2005-05-24 12:02:00,1.58673,1.58691,1.5866,1.58682,349100000.0
2005-05-24 12:03:00,1.58677,1.58677,1.58657,1.58669,352200000.0
2005-05-24 12:04:00,1.5866,1.58684,1.58655,1.58676,405600000.0
2005-05-24 12:05:00,1.58687,1.58689,1.58668,1.58673,375600000.0
2005-05-24 12:06:00,1.58671,1.58708,1.58666,1.58679,371700001.0
2005-05-24 12:07:00,1.58683,1.58703,1.58674,1.58703,340800000.0
2005-05-24 12:08:00,1.58703,1.58705,1.5867,1.58685,508400000.0
2005-05-24 12:09:00,1.58685,1.58691,1.58661,1.58681,446600002.0
2005-05-24 12:10:00,1.58682,1.58692,1.58663,1.58678,368300001.0
2005-05-24 12:11:00,1.58675,1.58714,1.58675,1.58714,233300000.0
2005-05-24 12:12:00,1.58726,1.58798,1.58726,1.58798,238400000.0
2005-05-24 12:13:00,1.58809,1.5881,1.58761,1.58792,541900003.0
2005-05-24 12:14:00,1.588,1.588,1.58742,1.58774,685600002.0
2005-05-24 12:15:00,1.58775,1.58828,1.58775,1.58828,324100000.0
2005-05-24 12:16:00,1.58834,1.58867,1.58805,1.58867,345800000.0
2005-05-24 12:17:00,1.58863,1.58891,1.58863,1.58891,221800000.0
2005-05-24 12:18:00,1.58874,1.58874,1.58797,1.58859,332300002.0
2005-05-24 12:19:00,1.58857,1.5888,1.58852,1.58856,453000000.0
2005-05-24 12:20:00,1.58864,1.58871,1.58843,1.58866,439000003.0
2005-05-24 12:21:00,1.58849,1.58855,1.58828,1.58831,423900001.0
2005-05-24 12:22:00,1.58836,1.58855,1.5883,1.5885,259000000.0
2005-05-24 12:23:00,1.58853,1.58885,1.58853,1.58885,312900002.0
2005-05-24 12:24:00,1.58879,1.58926,1.58879,1.58887,588800001.0
2005-05-24 12:25:00,1.58929,1.59055,1.58925,1.59034,471600001.0
2005-05-24 12:26:00,1.5903,1.59049,1.59008,1.59049,461500000.0
2005-05-24 12:27:00,1.59052,1.5908,1.59049,1.59049,480800002.0
2005-05-24 12:28:00,1.59044,1.59044,1.58961,1.58988,530800000.0
2005-05-24 12:29:00,1.58955,1.58962,1.58919,1.58943,739100001.0
2005-05-24 12:30:00,1.58909,1.58919,1.58883,1.58916,568400001.0
2005-05-24 12:31:00,1.58929,1.5894,1.58894,1.58903,599000000.0
2005-05-24 12:32:00,1.58917,1.58934,1.58896,1.58911,600400000.0
2005-05-24 12:33:00,1.58881,1.58881,1.58828,1.58837,52800000.0
2005-05-24 12:34:00,1.58829,1.58867,1.58828,1.58838,593500001.0
2005-05-24 12:35:00,1.58861,1.58895,1.58855,1.58884,560600001.0
2005-05-24 12:36:00,1.58871,1.58881,1.58841,1.58868,415200000.0
2005-05-24 12:37:00,1.58881,1.58918,1.5888,1.58893,508600001.0
2005-05-24 12:38:00,1.58866,1.58886,1.58859,1.58878,675600000.0
2005-05-24 12:39:00,1.58855,1.58873,1.58844,1.58844,438300000.0
2005-05-24 12:40:00,1.58849,1.58858,1.58827,1.58829,531000002.0
2005-05-24 12:41:00,1.58813,1.58835,1.58811,1.58815,240100000.0
2005-05-24 12:42:00,1.58814,1.58847,1.58814,1.58825,349900000.0
2005-05-24 12:43:00,1.58832,1.58848,1.5882,1.58832,539200002.0
2005-05-24 12:44:00,1.58817,1.58832,1.58801,1.58816,422300001.0
2005-05-24 12:45:00,1.58825,1.58863,1.58822,1.58843,571200001.0
2005-05-24 12:46:00,1.58831,1.58861,1.5883,1.58844,455100003.0
2005-05-24 12:47:00,1.58834,1.58849,1.58827,1.58835,402600001.0
2005-05-24 12:48:00,1.58833,1.58846,1.58823,1.58833,474700000.0
2005-05-24 12:49:00,1.58821,1.58832,1.58804,1.58819,492600000.0
2005-05-24 12:50:00,1.58816,1.58864,1.5881,1.58826,495800001.0
2005-05-24 12:51:00,1.58852,1.58885,1.5884,1.58849,408600001.0
2005-05-24 12:52:00,1.58852,1.58883,1.5885,1.58865,267800000.0
2005-05-24 12:53:00,1.58872,1.58894,1.58868,1.58884,283100002.0
2005-05-24 12:54:00,1.58867,1.58903,1.58865,1.58893,382500000.0
2005-05-24 12:55:00,1.58912,1.58922,1.58894,1.58904,517700003.0
2005-05-24 12:56:00,1.58912,1.58932,1.589,1.58911,492100001.0
2005-05-24 12:57:00,1.58928,1.58936,1.58892,1.58905,506900001.0
2005-05-24 12:58:00,1.58912,1.58932,1.58906,1.58929,338700000.0
2005-05-24 12:59:00,1.58941,1.58985,1.58921,1.58985,725600003.0
2005-05-24 13:00:00,1.58995,1.59026,1.58944,1.59026,234200000.0
2005-05-24 13:01:00,1.59055,1.59059,1.5901,1.59011,342200000.0
2005-05-24 13:02:00,1.58993,1.5902,1.58984,1.58991,376800000.0
2005-05-24 13:03:00,1.58984,1.59009,1.58956,1.58976,425800000.0
2005-05-24 13:04:00,1.58984,1.58985,1.58919,1.58937,231400000.0
2005-05-24 13:05:00,1.58943,1.58943,1.58923,1.58926,152200000.0
2005-05-24 13:06:00,1.58934,1.5894,1.58911,1.58923,416500000.0
2005-05-24 13:07:00,1.5894,1.5896,1.58939,1.58942,308400000.0
2005-05-24 13:08:00,1.5894,1.5895,1.58907,1.58931,198800001.0
2005-05-24 13:09:00,1.58944,1.5895,1.58905,1.58932,362400000.0
2005-05-24 13:10:00,1.5894,1.58943,1.58919,1.58937,147400000.0
2005-05-24 13:11:00,1.58944,1.58981,1.58938,1.58945,450900002.0
2005-05-24 13:12:00,1.58958,1.58959,1.58942,1.58949,290400001.0
2005-05-24 13:13:00,1.58968,1.58991,1.58967,1.58991,305100001.0
2005-05-24 13:14:00,1.58988,1.59022,1.58988,1.58999,358800001.0
2005-05-24 13:15:00,1.58994,1.59022,1.58972,1.58984,452100000.0
2005-05-24 13:16:00,1.58958,1.58958,1.58876,1.58889,135100000.0
2005-05-24 13:17:00,1.58886,1.58928,1.58886,1.58928,106600000.0
2005-05-24 13:18:00,1.58918,1.58934,1.58887,1.5889,330300000.0
2005-05-24 13:19:00,1.58847,1.58884,1.58837,1.58869,253900000.0
2005-05-24 13:20:00,1.58857,1.58894,1.58855,1.58869,241700004.0
2005-05-24 13:21:00,1.58876,1.58924,1.58876,1.5892,123800000.0
2005-05-24 13:22:00,1.58906,1.58906,1.58882,1.58896,242600000.0
2005-05-24 13:23:00,1.58892,1.5891,1.58888,1.58899,268100002.0
2005-05-24 13:24:00,1.58916,1.58945,1.58916,1.58945,233900000.0
2005-05-24 13:25:00,1.58958,1.58961,1.58921,1.58924,166300001.0
2005-05-24 13:26:00,1.58926,1.58946,1.58915,1.5894,256200000.0
2005-05-24 13:27:00,1.58914,1.58926,1.58892,1.58892,316300002.0
2005-05-24 13:28:00,1.58894,1.58916,1.5889,1.58916,532500001.0
2005-05-24 13:29:00,1.58899,1.58918,1.58886,1.58916,642400003.0
2005-05-24 13:30:00,1.58931,1.58964,1.58929,1.58961,615900000.0
2005-05-24 13:31:00,1.58967,1.5899,1.58955,1.58957,537000002.0
2005-05-24 13:32:00,1.58963,1.58985,1.58927,1.58957,165500000.0
2005-05-24 13:33:00,1.58933,1.59,1.5893,1.59,378700002.0
2005-05-24 13:34:00,1.58991,1.58992,1.58938,1.58956,335800001.0
2005-05-24 13:35:00,1.58953,1.58968,1.58932,1.58968,427600001.0
2005-05-24 13:36:00,1.5899,1.59009,1.58979,1.58982,406800000.0
2005-05-24 13:37:00,1.59028,1.59028,1.58974,1.5898,516900002.0
2005-05-24 13:38:00,1.58968,1.59002,1.58944,1.58944,406500000.0
2005-05-24 13:39:00,1.58932,1.58937,1.58891,1.58891,297300003.0
2005-05-24 13:40:00,1.58881,1.58924,1.5887,1.58911,373800000.0
2005-05-24 13:41:00,1.58907,1.58907,1.58849,1.58888,296600001.0
2005-05-24 13:42:00,1.58896,1.58936,1.58884,1.58936,191800001.0
2005-05-24 13:43:00,1.58942,1.58942,1.58907,1.58916,105500001.0
2005-05-24 13:44:00,1.5892,1.58957,1.58902,1.58957,283300001.0
2005-05-24 13:45:00,1.5893,1.58998,1.5893,1.58985,479700001.0
2005-05-24 13:46:00,1.58981,1.58995,1.58963,1.58983,441000002.0
2005-05-24 13:47:00,1.58979,1.59,1.58959,1.58968,493500000.0
2005-05-24 13:48:00,1.58961,1.58974,1.58952,1.58965,238000001.0
2005-05-24 13:49:00,1.58975,1.58984,1.58969,1.58969,226500001.0
2005-05-24 13:50:00,1.58965,1.58965,1.58942,1.58951,302400001.0
2005-05-24 13:51:00,1.58949,1.58976,1.58949,1.58976,246500000.0
2005-05-24 13:52:00,1.58961,1.58995,1.58944,1.5895,459000000.0
2005-05-24 13:53:00,1.58952,1.58993,1.58952,1.58975,515800001.0
2005-05-24 13:54:00,1.58969,1.59001,1.58949,1.58968,385400003.0
2005-05-24 13:55:00,1.58943,1.58945,1.58853,1.58891,356300001.0
2005-05-24 13:56:00,1.58916,1.58932,1.58856,1.5889,371000001.0
2005-05-24 13:57:00,1.58887,1.58916,1.58882,1.58911,328000001.0
2005-05-24 13:58:00,1.58902,1.58922,1.58885,1.58887,217600000.0
2005-05-24 13:59:00,1.58868,1.58899,1.58867,1.58884,422400001.0
2005-05-24 14:00:00,1.58897,1.58913,1.5886,1.58881,277000000.0
2005-05-24 14:01:00,1.58874,1.58902,1.58862,1.58885,412600000.0
2005-05-24 14:02:00,1.58903,1.5897,1.58895,1.5897,340300002.0
2005-05-24 14:03:00,1.58947,1.58971,1.58933,1.58946,398700000.0
2005-05-24 14:04:00,1.58948,1.58964,1.5893,1.58947,441300000.0
2005-05-24 14:05:00,1.5893,1.5895,1.5892,1.5894,386600000.0
2005-05-24 14:06:00,1.58947,1.58962,1.5892,1.58941,386600000.0
2005-05-24 14:07:00,1.5893,1.58931,1.58899,1.58926,378000000.0
2005-05-24 14:08:00,1.58944,1.58945,1.58908,1.58923,376100000.0
2005-05-24 14:09:00,1.58921,1.58955,1.58921,1.58936,162400000.0
2005-05-24 14:10:00,1.58931,1.58941,1.58908,1.58921,275500000.0
2005-05-24 14:11:00,1.58914,1.58951,1.58912,1.58941,93600000.0
2005-05-24 14:12:00,1.58928,1.58928,1.58849,1.58849,272800002.0
2005-05-24 14:13:00,1.58854,1.58889,1.58854,1.58854,174100000.0
2005-05-24 14:14:00,1.58861,1.5889,1.58861,1.5888,244200001.0
2005-05-24 14:15:00,1.58871,1.58878,1.58842,1.58866,399000001.0
2005-05-24 14:16:00,1.58865,1.58876,1.5885,1.58857,155700000.0
2005-05-24 14:17:00,1.58877,1.58884,1.58846,1.58875,680800005.0
2005-05-24 14:18:00,1.58862,1.58862,1.58831,1.58839,427600001.0
2005-05-24 14:19:00,1.58827,1.58848,1.58811,1.58818,390500000.0
2005-05-24 14:20:00,1.5882,1.58843,1.5882,1.58824,207600000.0
2005-05-24 14:21:00,1.58806,1.5882,1.58783,1.58783,409400001.0
2005-05-24 14:22:00,1.58785,1.58785,1.58747,1.58751,551200001.0
2005-05-24 14:23:00,1.58757,1.58772,1.58733,1.58755,148100000.0
2005-05-24 14:24:00,1.58734,1.58757,1.58704,1.58704,426300002.0
2005-05-24 14:25:00,1.58709,1.58736,1.58689,1.5872,604200003.0
2005-05-24 14:26:00,1.58735,1.58764,1.58732,1.58732,608000001.0
2005-05-24 14:27:00,1.58755,1.58806,1.58755,1.58798,401300001.0
2005-05-24 14:28:00,1.58786,1.58786,1.58732,1.58778,49200000.0
2005-05-24 14:29:00,1.5878,1.58789,1.58728,1.58785,35000000.0
2005-05-24 14:30:00,1.58754,1.58784,1.58701,1.58784,56500000.0
2005-05-24 14:31:00,1.58772,1.58842,1.58772,1.58797,39800000.0
2005-05-24 14:32:00,1.58816,1.58817,1.58754,1.58778,23600000.0
2005-05-24 14:33:00,1.5877,1.5885,1.5877,1.58849,30600000.0
2005-05-24 14:34:00,1.58871,1.58925,1.58871,1.58921,39800001.0
2005-05-24 14:35:00,1.5894,1.58945,1.58927,1.58927,20000000.0
2005-05-24 14:36:00,1.58927,1.58938,1.58867,1.58867,49600000.0
2005-05-24 14:37:00,1.58936,1.58936,1.58875,1.58885,32300000.0
2005-05-24 14:38:00,1.58889,1.58889,1.58845,1.58888,35200000.0
2005-05-24 14:39:00,1.58854,1.58878,1.58829,1.58832,30400000.0
2005-05-24 14:40:00,1.5882,1.58827,1.58795,1.58802,35400000.0
2005-05-24 14:41:00,1.5881,1.5881,1.5879,1.58792,54100000.0
2005-05-24 14:42:00,1.58762,1.58762,1.58663,1.58663,45400000.0
2005-05-24 14:43:00,1.58697,1.58737,1.58697,1.58701,65100001.0
2005-05-24 14:44:00,1.58666,1.58683,1.58629,1.58661,43000000.0
2005-05-24 14:45:00,1.58644,1.58654,1.58602,1.58616,43200000.0
2005-05-24 14:46:00,1.58638,1.5866,1.58629,1.58656,36100000.0
2005-05-24 14:47:00,1.58666,1.58673,1.58648,1.58663,71300002.0
2005-05-24 14:48:00,1.58662,1.587,1.58642,1.587,47000000.0
2005-05-24 14:49:00,1.58692,1.58692,1.58662,1.58665,38800000.0
2005-05-24 14:50:00,1.58654,1.58666,1.58645,1.58662,43100000.0
2005-05-24 14:51:00,1.58658,1.58667,1.5865,1.58652,21800000.0
2005-05-24 14:52:00,1.58623,1.58632,1.58585,1.58605,29600000.0
2005-05-24 14:53:00,1.58598,1.58623,1.58579,1.58597,30600000.0
2005-05-24 14:54:00,1.58615,1.58621,1.58574,1.58574,45900000.0
2005-05-24 14:55:00,1.58607,1.5862,1.5858,1.5858,38800000.0
2005-05-24 14:56:00,1.58599,1.58606,1.58581,1.58605,42600000.0
2005-05-24 14:57:00,1.58613,1.58613,1.58587,1.58587,35600000.0
2005-05-24 14:58:00,1.58586,1.58615,1.5858,1.58586,51800000.0
2005-05-24 14:59:00,1.58581,1.58601,1.58563,1.58592,39600000.0
2005-05-24 15:00:00,1.58582,1.58582,1.58537,1.58537,51100000.0
2005-05-24 15:01:00,1.5857,1.58589,1.58565,1.58575,41000000.0
2005-05-24 15:02:00,1.58583,1.58591,1.58575,1.58591,29200000.0
2005-05-24 15:03:00,1.58592,1.58623,1.58565,1.58586,44400000.0
2005-05-24 15:04:00,1.58603,1.58617,1.58586,1.58617,46800000.0
2005-05-24 15:05:00,1.58608,1.58608,1.58592,1.58592,28000000.0
2005-05-24 15:06:00,1.58582,1.58595,1.58536,1.58583,42800000.0
2005-05-24 15:07:00,1.586,1.586,1.58563,1.58582,66400002.0
2005-05-24 15:08:00,1.5856,1.58576,1.58546,1.58557,36000000.0
2005-05-24 15:09:00,1.58548,1.58571,1.58548,1.58564,48600001.0
2005-05-24 15:10:00,1.58546,1.58546,1.58521,1.58529,38400000.0
2005-05-24 15:11:00,1.5854,1.58576,1.5854,1.5856,34100000.0
2005-05-24 15:12:00,1.58557,1.58575,1.58538,1.58552,35800000.0
2005-05-24 15:13:00,1.58589,1.58594,1.58579,1.58594,25200000.0
2005-05-24 15:14:00,1.58571,1.58608,1.58571,1.58573,36300000.0
2005-05-24 15:15:00,1.58583,1.58592,1.58545,1.58592,44600000.0
2005-05-24 15:16:00,1.58591,1.58595,1.58578,1.58583,32800000.0
2005-05-24 15:17:00,1.5858,1.58587,1.58558,1.58568,61000001.0
2005-05-24 15:18:00,1.58558,1.58585,1.58546,1.58585,35200000.0
2005-05-24 15:19:00,1.5859,1.58609,1.58582,1.5859,49300000.0
2005-05-24 15:20:00,1.58587,1.58598,1.58581,1.58581,18800000.0
2005-05-24 15:21:00,1.58567,1.58581,1.58559,1.58581,39000000.0
2005-05-24 15:22:00,1.5857,1.58593,1.58562,1.58585,30400000.0
2005-05-24 15:23:00,1.58584,1.58584,1.58552,1.5857,19600000.0
2005-05-24 15:24:00,1.58577,1.58589,1.58568,1.58578,45400001.0
2005-05-24 15:25:00,1.58578,1.586,1.58568,1.58568,42600000.0
2005-05-24 15:26:00,1.58578,1.58594,1.58572,1.58586,26200000.0
2005-05-24 15:27:00,1.58577,1.58577,1.58542,1.58555,44500000.0
2005-05-24 15:28:00,1.58546,1.58552,1.5852,1.58536,38500000.0
2005-05-24 15:29:00,1.58554,1.58561,1.58535,1.58535,43600000.0
2005-05-24 15:30:00,1.58543,1.58543,1.58519,1.5854,37300000.0
2005-05-24 15:31:00,1.58547,1.5855,1.58519,1.58527,27800000.0
2005-05-24 15:32:00,1.58521,1.5854,1.58514,1.5854,41800000.0
2005-05-24 15:33:00,1.58526,1.58526,1.58477,1.5852,47000000.0
2005-05-24 15:34:00,1.58509,1.5854,1.58509,1.5852,42200000.0
2005-05-24 15:35:00,1.58539,1.58567,1.58511,1.58511,37400000.0
2005-05-24 15:36:00,1.58521,1.5853,1.58499,1.5851,65900000.0
2005-05-24 15:37:00,1.58525,1.5853,1.58502,1.58527,33800000.0
2005-05-24 15:38:00,1.58521,1.5854,1.58509,1.5854,47800000.0
2005-05-24 15:39:00,1.58543,1.58554,1.58526,1.58526,32500000.0
2005-05-24 15:40:00,1.58548,1.58548,1.58518,1.58521,28900000.0
2005-05-24 15:41:00,1.5854,1.5856,1.58514,1.5856,58100000.0
2005-05-24 15:42:00,1.58557,1.58561,1.5852,1.58539,42600000.0
2005-05-24 15:43:00,1.58527,1.58567,1.58524,1.58545,42600000.0
2005-05-24 15:44:00,1.58529,1.58531,1.58494,1.58528,36600000.0
2005-05-24 15:45:00,1.58518,1.5854,1.58502,1.5852,49400000.0
2005-05-24 15:46:00,1.58525,1.58532,1.58519,1.58527,47000000.0
2005-05-24 15:47:00,1.58526,1.58556,1.58517,1.58556,45000000.0
2005-05-24 15:48:00,1.58542,1.58573,1.58536,1.58545,34400000.0
2005-05-24 15:49:00,1.58548,1.58578,1.58548,1.5856,65800000.0
2005-05-24 15:50:00,1.58547,1.58564,1.58527,1.5854,38500000.0
2005-05-24 15:51:00,1.58549,1.58559,1.58524,1.58534,28200000.0
2005-05-24 15:52:00,1.58533,1.58569,1.5853,1.58539,63600000.0
2005-05-24 15:53:00,1.58532,1.58547,1.58508,1.58514,42100000.0
2005-05-24 15:54:00,1.58533,1.58533,1.58517,1.58522,44900000.0
2005-05-24 15:55:00,1.58532,1.58548,1.58501,1.58538,48100000.0
2005-05-24 15:56:00,1.58516,1.5854,1.58497,1.58511,21800000.0
2005-05-24 15:57:00,1.58506,1.58529,1.58499,1.58499,41000000.0
2005-05-24 15:58:00,1.58533,1.58533,1.58481,1.58499,28000000.0
2005-05-24 15:59:00,1.58505,1.5852,1.58497,1.58497,34100000.0
2005-05-24 16:00:00,1.58531,1.58531,1.58485,1.58485,47800000.0
2005-05-24 16:01:00,1.58472,1.58472,1.58443,1.58464,37600000.0
2005-05-24 16:02:00,1.5846,1.58464,1.58437,1.58464,19800000.0
2005-05-24 16:03:00,1.58467,1.58485,1.5846,1.5848,43400000.0
2005-05-24 16:04:00,1.58473,1.585,1.58468,1.58478,30400000.0
2005-05-24 16:05:00,1.58503,1.5852,1.58501,1.5852,32200000.0
2005-05-24 16:06:00,1.58513,1.58544,1.58513,1.58525,34600000.0
2005-05-24 16:07:00,1.58527,1.58542,1.58518,1.58542,35000000.0
2005-05-24 16:08:00,1.58542,1.58542,1.58491,1.58501,42800000.0
2005-05-24 16:09:00,1.58484,1.58511,1.58477,1.58486,47400000.0
2005-05-24 16:10:00,1.58499,1.58516,1.58477,1.58516,24000000.0
2005-05-24 16:11:00,1.58487,1.58527,1.58487,1.58512,37400000.0
2005-05-24 16:12:00,1.58503,1.58525,1.58494,1.58505,37000000.0
2005-05-24 16:13:00,1.58506,1.58539,1.58502,1.58539,28000000.0
2005-05-24 16:14:00,1.58527,1.58547,1.58521,1.58544,31600000.0
2005-05-24 16:15:00,1.58501,1.58528,1.58501,1.58528,36100000.0
2005-05-24 16:16:00,1.58517,1.58523,1.58498,1.58507,58700000.0
2005-05-24 16:17:00,1.58508,1.58523,1.58504,1.58505,34400000.0
2005-05-24 16:18:00,1.58506,1.58506,1.58496,1.58499,32000000.0
2005-05-24 16:19:00,1.58509,1.58509,1.58462,1.58474,43600000.0
2005-05-24 16:20:00,1.58477,1.58487,1.58462,1.58485,57400000.0
2005-05-24 16:21:00,1.58476,1.58496,1.58473,1.58496,42000000.0
2005-05-24 16:22:00,1.58483,1.58494,1.58468,1.58483,54000001.0
2005-05-24 16:23:00,1.58487,1.5849,1.58482,1.5849,30700000.0
2005-05-24 16:24:00,1.58495,1.58499,1.58461,1.58461,37700000.0
2005-05-24 16:25:00,1.58467,1.58476,1.58416,1.58457,45400000.0
2005-05-24 16:26:00,1.58461,1.58461,1.58433,1.58439,55100000.0
2005-05-24 16:27:00,1.5845,1.58475,1.58448,1.58448,29400000.0
2005-05-24 16:28:00,1.58487,1.58495,1.58473,1.58487,47800001.0
2005-05-24 16:29:00,1.58488,1.58492,1.58464,1.58483,32800000.0
2005-05-24 16:30:00,1.58469,1.58492,1.58462,1.58478,42200000.0
2005-05-24 16:31:00,1.58472,1.58481,1.58459,1.58471,50900000.0
2005-05-24 16:32:00,1.58504,1.58504,1.58459,1.58486,45500000.0
2005-05-24 16:33:00,1.58492,1.58506,1.58485,1.58506,34400000.0
2005-05-24 16:34:00,1.58511,1.58511,1.58473,1.58494,56600000.0
2005-05-24 16:35:00,1.58504,1.58525,1.58476,1.58525,51700000.0
2005-05-24 16:36:00,1.58492,1.58511,1.58471,1.58497,29800000.0
2005-05-24 16:37:00,1.58487,1.58502,1.58467,1.5849,42000000.0
2005-05-24 16:38:00,1.58482,1.58528,1.58482,1.5852,38600000.0
2005-05-24 16:39:00,1.58532,1.58532,1.5852,1.58528,27900000.0
2005-05-24 16:40:00,1.58524,1.58536,1.58512,1.58529,32800000.0
2005-05-24 16:41:00,1.58454,1.58524,1.58454,1.58516,23400000.0
2005-05-24 16:42:00,1.58539,1.58544,1.58521,1.5853,31800000.0
2005-05-24 16:43:00,1.58536,1.58552,1.58536,1.58536,36800000.0
2005-05-24 16:44:00,1.58531,1.5854,1.58499,1.5854,42400000.0
2005-05-24 16:45:00,1.58513,1.58525,1.58501,1.58507,41200000.0
2005-05-24 16:46:00,1.58525,1.58525,1.58492,1.58515,38400000.0
2005-05-24 16:47:00,1.58509,1.58509,1.58461,1.58466,45400000.0
2005-05-24 16:48:00,1.58495,1.58495,1.58456,1.58484,29600000.0
2005-05-24 16:49:00,1.58449,1.58449,1.58361,1.58446,51800000.0
2005-05-24 16:50:00,1.58438,1.58438,1.584,1.5841,31400000.0
2005-05-24 16:51:00,1.58412,1.58428,1.58398,1.58425,32000000.0
2005-05-24 16:52:00,1.58438,1.58444,1.58427,1.58435,42000000.0
2005-05-24 16:53:00,1.58434,1.58438,1.58412,1.58428,64700000.0
2005-05-24 16:54:00,1.58428,1.58435,1.58391,1.58416,43800000.0
2005-05-24 16:55:00,1.58435,1.58435,1.58392,1.58413,31900000.0
2005-05-24 16:56:00,1.5841,1.58411,1.58395,1.58399,25600000.0
2005-05-24 16:57:00,1.58404,1.58436,1.58404,1.5843,31800000.0
2005-05-24 16:58:00,1.58415,1.58423,1.58402,1.58411,31700000.0
2005-05-24 16:59:00,1.58421,1.58443,1.58402,1.58443,40000000.0
2005-05-24 17:00:00,1.58394,1.5843,1.58394,1.58425,40000000.0
2005-05-24 17:01:00,1.58424,1.58468,1.58418,1.58468,42000000.0
2005-05-24 17:02:00,1.58457,1.58473,1.58445,1.58469,25600000.0
2005-05-24 17:03:00,1.58479,1.58498,1.5846,1.58498,50600000.0
2005-05-24 17:04:00,1.58506,1.58527,1.58503,1.58504,37800000.0
2005-05-24 17:05:00,1.58486,1.58504,1.5846,1.58491,34400000.0
2005-05-24 17:06:00,1.58465,1.58475,1.58422,1.58426,42800000.0
2005-05-24 17:07:00,1.5843,1.58442,1.584,1.584,46600001.0
2005-05-24 17:08:00,1.58394,1.58423,1.58394,1.58414,51200000.0
2005-05-24 17:09:00,1.58423,1.58499,1.58403,1.58499,41200000.0
2005-05-24 17:10:00,1.58484,1.58509,1.58474,1.58507,35400000.0
2005-05-24 17:11:00,1.58503,1.58515,1.58488,1.58501,39200001.0
2005-05-24 17:12:00,1.58494,1.58521,1.58494,1.58518,38600000.0
2005-05-24 17:13:00,1.58494,1.58532,1.58494,1.58531,33600000.0
2005-05-24 17:14:00,1.58506,1.58555,1.58506,1.58522,49000000.0
2005-05-24 17:15:00,1.58562,1.58562,1.58525,1.58544,36800000.0
2005-05-24 17:16:00,1.58543,1.58569,1.58531,1.58531,23600000.0
2005-05-24 17:17:00,1.58519,1.58539,1.58494,1.58532,72700001.0
2005-05-24 17:18:00,1.58563,1.58563,1.5852,1.58524,42200000.0
2005-05-24 17:19:00,1.58485,1.58507,1.58475,1.58507,20800000.0
2005-05-24 17:20:00,1.58497,1.58498,1.58451,1.58462,34900000.0
2005-05-24 17:21:00,1.58501,1.58513,1.58465,1.58494,50400000.0
2005-05-24 17:22:00,1.58466,1.58505,1.58466,1.58494,39400000.0
2005-05-24 17:23:00,1.58478,1.5852,1.58478,1.5852,26800000.0
2005-05-24 17:24:00,1.58517,1.58534,1.58495,1.58507,20400000.0
2005-05-24 17:25:00,1.58489,1.58521,1.58489,1.58512,36600000.0
2005-05-24 17:26:00,1.58506,1.58525,1.58496,1.58509,35000000.0
2005-05-24 17:27:00,1.58511,1.58511,1.5847,1.5847,36200000.0
2005-05-24 17:28:00,1.58498,1.58498,1.58469,1.58488,37200000.0
2005-05-24 17:29:00,1.58501,1.58535,1.58479,1.58535,56400001.0
2005-05-24 17:30:00,1.58549,1.58573,1.58527,1.58573,42000000.0
2005-05-24 17:31:00,1.58577,1.58618,1.58573,1.58612,39700000.0
2005-05-24 17:32:00,1.58604,1.58631,1.58604,1.58617,28800000.0
2005-05-24 17:33:00,1.58615,1.58626,1.58615,1.58616,52200000.0
2005-05-24 17:34:00,1.58625,1.58636,1.58596,1.58626,47400000.0
2005-05-24 17:35:00,1.58626,1.58626,1.58606,1.58619,47400000.0
2005-05-24 17:36:00,1.58618,1.58654,1.58618,1.58654,43000000.0
2005-05-24 17:37:00,1.58693,1.58717,1.5864,1.58717,39700000.0
2005-05-24 17:38:00,1.5871,1.58749,1.5871,1.58722,55000000.0
2005-05-24 17:39:00,1.58747,1.58767,1.58743,1.58767,21000000.0
2005-05-24 17:40:00,1.58748,1.58782,1.58748,1.58778,30600000.0
2005-05-24 17:41:00,1.58795,1.58824,1.58768,1.58824,50000000.0
2005-05-24 17:42:00,1.58812,1.58829,1.58785,1.58815,34200000.0
2005-05-24 17:43:00,1.58818,1.5882,1.58787,1.58805,50400000.0
2005-05-24 17:44:00,1.58799,1.58805,1.58793,1.58805,35200000.0
2005-05-24 17:45:00,1.58818,1.58821,1.58801,1.58816,29100000.0
2005-05-24 17:46:00,1.58818,1.58818,1.58794,1.58815,39400000.0
2005-05-24 17:47:00,1.58807,1.5883,1.58805,1.58805,30200000.0
2005-05-24 17:48:00,1.58806,1.58836,1.58787,1.58819,52000000.0
2005-05-24 17:49:00,1.58815,1.58815,1.58761,1.58804,40200000.0
2005-05-24 17:50:00,1.58773,1.58773,1.58736,1.5876,22000000.0
2005-05-24 17:51:00,1.5874,1.5877,1.5873,1.5876,41000001.0
2005-05-24 17:52:00,1.58746,1.58748,1.58726,1.58732,41000001.0
2005-05-24 17:53:00,1.58709,1.58711,1.5869,1.58704,28000000.0
2005-05-24 17:54:00,1.58681,1.58708,1.58647,1.5869,37000000.0
2005-05-24 17:55:00,1.58698,1.58714,1.58646,1.58714,57000000.0
2005-05-24 17:56:00,1.58702,1.58736,1.58702,1.5872,23200000.0
2005-05-24 17:57:00,1.58717,1.58735,1.58692,1.58724,28000000.0
2005-05-24 17:58:00,1.58723,1.58723,1.58695,1.58714,42400000.0
2005-05-24 17:59:00,1.58671,1.58698,1.58669,1.58682,46200000.0
2005-05-24 18:00:00,1.58702,1.58702,1.58664,1.58676,32400000.0
2005-05-24 18:01:00,1.58677,1.58677,1.58644,1.5866,30800000.0
2005-05-24 18:02:00,1.58669,1.58672,1.58658,1.58668,35600000.0
2005-05-24 18:03:00,1.58649,1.58674,1.58639,1.58639,92300001.0
2005-05-24 18:04:00,1.58672,1.58681,1.58661,1.58661,42200000.0
2005-05-24 18:05:00,1.58675,1.58686,1.58666,1.58676,35600000.0
2005-05-24 18:06:00,1.58638,1.58662,1.58638,1.58641,36400000.0
2005-05-24 18:07:00,1.58654,1.58654,1.58626,1.58634,49500000.0
2005-05-24 18:08:00,1.58622,1.58649,1.58614,1.58614,54800000.0
2005-05-24 18:09:00,1.58614,1.58647,1.58614,1.58627,35600000.0
2005-05-24 18:10:00,1.58624,1.58642,1.58614,1.58642,28600000.0
2005-05-24 18:11:00,1.58647,1.58659,1.5863,1.5865,52000000.0
2005-05-24 18:12:00,1.58642,1.58642,1.58612,1.58614,33800000.0
2005-05-24 18:13:00,1.58619,1.58631,1.58603,1.58631,33400000.0
2005-05-24 18:14:00,1.5858,1.58651,1.5858,1.58648,29100000.0
2005-05-24 18:15:00,1.58638,1.58677,1.58638,1.58655,28800000.0
2005-05-24 18:16:00,1.58671,1.58687,1.58649,1.58649,36800000.0
2005-05-24 18:17:00,1.58659,1.5869,1.58659,1.58669,46400000.0
2005-05-24 18:18:00,1.58695,1.58749,1.58695,1.5871,41000000.0
2005-05-24 18:19:00,1.58716,1.58723,1.58705,1.58716,23000000.0
2005-05-24 18:20:00,1.58711,1.58723,1.58697,1.58697,31900000.0
2005-05-24 18:21:00,1.58707,1.58715,1.58694,1.58709,35200000.0
2005-05-24 18:22:00,1.58681,1.58681,1.58647,1.58647,34000000.0
2005-05-24 18:23:00,1.58643,1.58663,1.58643,1.58662,31800000.0
2005-05-24 18:24:00,1.5867,1.58687,1.58666,1.58682,58200000.0
2005-05-24 18:25:00,1.587,1.587,1.58671,1.58688,41300000.0
2005-05-24 18:26:00,1.58705,1.58708,1.58695,1.58696,44400000.0
2005-05-24 18:27:00,1.58707,1.58728,1.58688,1.58724,53100000.0
2005-05-24 18:28:00,1.58707,1.5872,1.58703,1.58705,38000000.0
2005-05-24 18:29:00,1.58707,1.58723,1.58698,1.58715,35200000.0
2005-05-24 18:30:00,1.58703,1.58705,1.58678,1.58704,23200000.0
2005-05-24 18:31:00,1.58715,1.5872,1.587,1.58715,35200001.0
2005-05-24 18:32:00,1.58731,1.58731,1.58678,1.58702,20600000.0
2005-05-24 18:33:00,1.58714,1.58714,1.5868,1.58684,60300001.0
2005-05-24 18:34:00,1.58702,1.58731,1.58702,1.5872,40100000.0
2005-05-24 18:35:00,1.58723,1.58741,1.5871,1.58741,51800000.0
2005-05-24 18:36:00,1.58725,1.58743,1.58722,1.5873,51600000.0
2005-05-24 18:37:00,1.58734,1.58734,1.58703,1.58713,31600000.0
2005-05-24 18:38:00,1.58697,1.58719,1.58687,1.58715,21800000.0
2005-05-24 18:39:00,1.587,1.58732,1.587,1.58717,25800000.0
2005-05-24 18:40:00,1.58705,1.58705,1.58669,1.58672,48200000.0
2005-05-24 18:41:00,1.5868,1.58701,1.5868,1.58687,35800000.0
2005-05-24 18:42:00,1.58692,1.58703,1.58681,1.58701,58300000.0
2005-05-24 18:43:00,1.587,1.58716,1.58683,1.58688,33200000.0
2005-05-24 18:44:00,1.58685,1.58702,1.58679,1.58692,32600000.0
2005-05-24 18:45:00,1.58707,1.58707,1.58672,1.58672,31500000.0
2005-05-24 18:46:00,1.58697,1.58703,1.58687,1.58687,25800000.0
2005-05-24 18:47:00,1.58704,1.58704,1.58686,1.58688,44400001.0
2005-05-24 18:48:00,1.58687,1.58711,1.58665,1.58677,33200000.0
2005-05-24 18:49:00,1.58683,1.58694,1.58668,1.58685,32600000.0
2005-05-24 18:50:00,1.58689,1.58707,1.58683,1.58696,26800000.0
2005-05-24 18:51:00,1.58708,1.58721,1.58701,1.58707,34600000.0
2005-05-24 18:52:00,1.58704,1.58734,1.58704,1.58731,53900000.0
2005-05-24 18:53:00,1.58747,1.58759,1.58728,1.58728,32800000.0
2005-05-24 18:54:00,1.58754,1.58757,1.58724,1.58757,43300000.0
2005-05-24 18:55:00,1.58736,1.58755,1.58731,1.58738,22400000.0
2005-05-24 18:56:00,1.58712,1.58756,1.58697,1.58697,27200000.0
2005-05-24 18:57:00,1.58735,1.58735,1.58715,1.58715,40400000.0
2005-05-24 18:58:00,1.58704,1.58718,1.58683,1.58706,42600000.0
2005-05-24 18:59:00,1.58703,1.58703,1.58658,1.58699,31600000.0
2005-05-24 19:00:00,1.58698,1.58698,1.5863,1.58632,37100000.0
2005-05-24 19:01:00,1.58649,1.58649,1.58619,1.58631,61400000.0
2005-05-24 19:02:00,1.58661,1.58666,1.58634,1.58666,33900000.0
2005-05-24 19:03:00,1.58638,1.58668,1.58625,1.58668,38500000.0
2005-05-24 19:04:00,1.58667,1.5867,1.58643,1.58665,29900000.0
2005-05-24 19:05:00,1.58669,1.58676,1.58653,1.58659,36600000.0
2005-05-24 19:06:00,1.58662,1.58662,1.58646,1.58653,30600000.0
2005-05-24 19:07:00,1.58638,1.58666,1.586,1.58666,33800000.0
2005-05-24 19:08:00,1.58648,1.5868,1.58648,1.5867,30000000.0
2005-05-24 19:09:00,1.58703,1.58703,1.58684,1.58699,37000000.0
2005-05-24 19:10:00,1.58725,1.58725,1.58684,1.58684,52400000.0
2005-05-24 19:11:00,1.58733,1.58737,1.58721,1.58721,37400000.0
2005-05-24 19:12:00,1.58675,1.58716,1.58675,1.58716,24800000.0
2005-05-24 19:13:00,1.58721,1.58756,1.5872,1.58756,40200000.0
2005-05-24 19:14:00,1.58752,1.58782,1.58749,1.58782,40700000.0
2005-05-24 19:15:00,1.58762,1.58762,1.58723,1.58759,30600000.0
2005-05-24 19:16:00,1.58739,1.58771,1.58739,1.58757,34000000.0
2005-05-24 19:17:00,1.58758,1.58785,1.58749,1.58758,43000000.0
2005-05-24 19:18:00,1.58766,1.58772,1.58753,1.58771,23200000.0
2005-05-24 19:19:00,1.58785,1.58785,1.58739,1.58777,58300001.0
2005-05-24 19:20:00,1.58779,1.5879,1.58752,1.58788,43400000.0
2005-05-24 19:21:00,1.58769,1.58798,1.58767,1.58796,34100000.0
2005-05-24 19:22:00,1.58817,1.58817,1.58781,1.58793,29000000.0
2005-05-24 19:23:00,1.5878,1.58828,1.58765,1.58819,59000001.0
2005-05-24 19:24:00,1.58823,1.58832,1.58811,1.58825,41000000.0
2005-05-24 19:25:00,1.58844,1.58844,1.58812,1.58822,34400000.0
2005-05-24 19:26:00,1.5882,1.58876,1.5882,1.58849,35400000.0
2005-05-24 19:27:00,1.58838,1.58856,1.58807,1.58856,30800000.0
2005-05-24 19:28:00,1.58834,1.58858,1.5882,1.58826,37900000.0
2005-05-24 19:29:00,1.58833,1.58873,1.58811,1.58845,34200000.0
2005-05-24 19:30:00,1.58853,1.5891,1.58846,1.58887,52900001.0
2005-05-24 19:31:00,1.58873,1.58873,1.58815,1.58837,46000000.0
2005-05-24 19:32:00,1.5884,1.58852,1.58822,1.5884,51700000.0
2005-05-24 19:33:00,1.58884,1.5889,1.58833,1.58855,60900001.0
2005-05-24 19:34:00,1.5888,1.58897,1.58847,1.58847,33600000.0
2005-05-24 19:35:00,1.58828,1.58828,1.58767,1.58809,39800000.0
2005-05-24 19:36:00,1.58794,1.58817,1.58765,1.58765,42000000.0
2005-05-24 19:37:00,1.58755,1.5877,1.58724,1.58724,40200000.0
2005-05-24 19:38:00,1.58722,1.58759,1.58696,1.58696,32600000.0
2005-05-24 19:39:00,1.58715,1.58728,1.58703,1.58721,33800000.0
2005-05-24 19:40:00,1.58716,1.58758,1.58716,1.58727,47200000.0
2005-05-24 19:41:00,1.58709,1.58737,1.58704,1.58721,47100000.0
2005-05-24 19:42:00,1.58695,1.58713,1.58684,1.58713,48400001.0
2005-05-24 19:43:00,1.58701,1.58709,1.58664,1.58695,37500000.0
2005-05-24 19:44:00,1.58679,1.58709,1.58657,1.58709,51300000.0
2005-05-24 19:45:00,1.58706,1.58724,1.58677,1.58677,40800000.0
2005-05-24 19:46:00,1.58693,1.58697,1.58644,1.58644,37800000.0
2005-05-24 19:47:00,1.58677,1.58687,1.58653,1.58687,29200000.0
2005-05-24 19:48:00,1.58695,1.58695,1.58671,1.58673,43000000.0
2005-05-24 19:49:00,1.58667,1.58685,1.58666,1.58666,25400000.0
2005-05-24 19:50:00,1.58695,1.58709,1.58678,1.58703,41800000.0
2005-05-24 19:51:00,1.58694,1.58727,1.58692,1.58695,47300000.0
2005-05-24 19:52:00,1.58688,1.5872,1.58678,1.587,39700000.0
2005-05-24 19:53:00,1.58711,1.58723,1.58694,1.58722,46600000.0
2005-05-24 19:54:00,1.58727,1.58732,1.58727,1.58727,30200000.0
2005-05-24 19:55:00,1.58699,1.58704,1.58687,1.58691,41400000.0
2005-05-24 19:56:00,1.58689,1.58702,1.58674,1.58691,27800000.0
2005-05-24 19:57:00,1.58697,1.58698,1.58678,1.58697,45100001.0
2005-05-24 19:58:00,1.58702,1.5873,1.58702,1.58707,33000000.0
2005-05-24 19:59:00,1.58694,1.58694,1.58656,1.58656,46100000.0
2005-05-24 20:00:00,1.58726,1.58752,1.58623,1.58685,25600000.0
2005-05-24 20:01:00,1.58711,1.58837,1.58677,1.5882,49600000.0
2005-05-24 20:02:00,1.58864,1.58888,1.58838,1.5888,33200000.0
2005-05-24 20:03:00,1.58905,1.58905,1.58847,1.58861,20600000.0
2005-05-24 20:04:00,1.58869,1.58869,1.58797,1.58818,33800000.0
2005-05-24 20:05:00,1.588,1.58827,1.58797,1.58797,54600000.0
2005-05-24 20:06:00,1.58809,1.58834,1.58806,1.58834,50700000.0
2005-05-24 20:07:00,1.58826,1.58836,1.58803,1.58829,25200000.0
2005-05-24 20:08:00,1.5883,1.5883,1.58783,1.58807,42300000.0
2005-05-24 20:09:00,1.58796,1.5882,1.58782,1.5882,38500000.0
2005-05-24 20:10:00,1.58757,1.58829,1.58757,1.58829,45000000.0
2005-05-24 20:11:00,1.58803,1.58803,1.58772,1.58789,28300000.0
2005-05-24 20:12:00,1.5882,1.58865,1.58816,1.58865,57000000.0
2005-05-24 20:13:00,1.58865,1.58865,1.58834,1.58847,44800000.0
2005-05-24 20:14:00,1.58832,1.58841,1.58779,1.5883,43200000.0
2005-05-24 20:15:00,1.58835,1.58836,1.58823,1.58829,23800000.0
2005-05-24 20:16:00,1.58815,1.58827,1.588,1.588,40200000.0
2005-05-24 20:17:00,1.58812,1.58836,1.58788,1.58836,39600000.0
2005-05-24 20:18:00,1.58854,1.58854,1.58812,1.58835,29600000.0
2005-05-24 20:19:00,1.58842,1.58842,1.58774,1.58814,74800001.0
2005-05-24 20:20:00,1.58812,1.58812,1.58768,1.58781,19600000.0
2005-05-24 20:21:00,1.58757,1.58769,1.58752,1.58752,26600000.0
2005-05-24 20:22:00,1.5876,1.5876,1.58738,1.58749,40000000.0
2005-05-24 20:23:00,1.58735,1.58754,1.58715,1.58732,67300000.0
2005-05-24 20:24:00,1.58749,1.58749,1.58726,1.58726,25800000.0
2005-05-24 20:25:00,1.58757,1.58758,1.58731,1.58731,59700000.0
2005-05-24 20:26:00,1.58746,1.58746,1.58712,1.58744,40400000.0
2005-05-24 20:27:00,1.58763,1.58763,1.58712,1.58736,45600000.0
2005-05-24 20:28:00,1.58737,1.58752,1.58721,1.58735,25600000.0
2005-05-24 20:29:00,1.58714,1.58714,1.5865,1.58678,36200000.0
2005-05-24 20:30:00,1.5869,1.58704,1.58681,1.58704,33200000.0
2005-05-24 20:31:00,1.58709,1.58711,1.58668,1.58701,31000000.0
2005-05-24 20:32:00,1.58685,1.58688,1.5863,1.58678,30000000.0
2005-05-24 20:33:00,1.58671,1.58671,1.58619,1.58624,34000000.0
2005-05-24 20:34:00,1.58589,1.5861,1.58576,1.5861,44700000.0
2005-05-24 20:35:00,1.58586,1.58586,1.58555,1.58556,34800000.0
2005-05-24 20:36:00,1.58577,1.58601,1.58572,1.58583,44300000.0
2005-05-24 20:37:00,1.58591,1.58601,1.58564,1.58601,51000000.0
2005-05-24 20:38:00,1.58619,1.58619,1.58592,1.58607,20400000.0
2005-05-24 20:39:00,1.58593,1.58621,1.58583,1.5859,52000000.0
2005-05-24 20:40:00,1.58595,1.58623,1.58595,1.58619,51000000.0
2005-05-24 20:41:00,1.58638,1.58643,1.5861,1.58627,65800000.0
2005-05-24 20:42:00,1.58617,1.58641,1.58593,1.58641,45500000.0
2005-05-24 20:43:00,1.58628,1.58628,1.58578,1.58578,30200000.0
2005-05-24 20:44:00,1.58609,1.58618,1.58579,1.58618,36400000.0
2005-05-24 20:45:00,1.58609,1.58623,1.58597,1.58617,44800000.0
2005-05-24 20:46:00,1.58617,1.58617,1.58602,1.58609,44800000.0
2005-05-24 20:47:00,1.58609,1.58625,1.58579,1.58611,30200000.0
2005-05-24 20:48:00,1.58602,1.58626,1.58602,1.58612,40200000.0
2005-05-24 20:49:00,1.58612,1.58637,1.58612,1.58637,26200000.0
2005-05-24 20:50:00,1.58619,1.58634,1.58607,1.58634,28000000.0
2005-05-24 20:51:00,1.58613,1.58636,1.58613,1.58623,27200000.0
2005-05-24 20:52:00,1.5863,1.58661,1.5863,1.58653,36500000.0
2005-05-24 20:53:00,1.58636,1.58662,1.58636,1.58652,44800001.0
2005-05-24 20:54:00,1.58611,1.58649,1.58611,1.58647,33200000.0
2005-05-24 20:55:00,1.58654,1.58685,1.58644,1.5868,41600001.0
2005-05-24 20:56:00,1.58657,1.58667,1.58646,1.58667,49200000.0
2005-05-24 20:57:00,1.58668,1.58671,1.58644,1.58647,20800000.0
2005-05-24 20:58:00,1.58659,1.58682,1.58657,1.5867,43300000.0
2005-05-24 20:59:00,1.58654,1.58671,1.58654,1.58667,50000000.0
2005-05-24 21:00:00,1.58662,1.58669,1.58626,1.58649,29300000.0
2005-05-24 21:01:00,1.5864,1.58644,1.58582,1.58582,35000000.0
2005-05-24 21:02:00,1.58612,1.58648,1.58585,1.58648,45500000.0
2005-05-24 21:03:00,1.58627,1.58627,1.58606,1.58606,28000000.0
2005-05-24 21:04:00,1.58613,1.58613,1.5859,1.58606,40600000.0
2005-05-24 21:05:00,1.58578,1.58613,1.58578,1.58586,60600001.0
2005-05-24 21:06:00,1.58592,1.58597,1.58577,1.58597,32200000.0
2005-05-24 21:07:00,1.58608,1.58608,1.58586,1.58598,28000000.0
2005-05-24 21:08:00,1.58592,1.58622,1.58584,1.58622,40000000.0
2005-05-24 21:09:00,1.58617,1.58627,1.58597,1.58619,50500000.0
2005-05-24 21:10:00,1.58617,1.58621,1.58591,1.58594,45700000.0
2005-05-24 21:11:00,1.58578,1.58611,1.58543,1.58543,33400000.0
2005-05-24 21:12:00,1.58546,1.58564,1.58541,1.58546,41800000.0
2005-05-24 21:13:00,1.58539,1.58558,1.58535,1.58545,34400000.0
2005-05-24 21:14:00,1.58537,1.5856,1.58535,1.58535,34200000.0
2005-05-24 21:15:00,1.58529,1.58548,1.58526,1.58529,65800000.0
2005-05-24 21:16:00,1.58509,1.58546,1.58509,1.5854,37600000.0
2005-05-24 21:17:00,1.58526,1.58531,1.58493,1.58493,32400000.0
2005-05-24 21:18:00,1.58549,1.58549,1.58492,1.58533,39400000.0
2005-05-24 21:19:00,1.58543,1.58543,1.58523,1.58528,19200000.0
2005-05-24 21:20:00,1.58518,1.58529,1.58505,1.58508,45000000.0
2005-05-24 21:21:00,1.58461,1.58489,1.58461,1.58461,43000000.0
2005-05-24 21:22:00,1.58414,1.58449,1.58404,1.5843,40700000.0
2005-05-24 21:23:00,1.58418,1.5843,1.5838,1.5838,47000000.0
2005-05-24 21:24:00,1.58409,1.58446,1.58398,1.58404,35000000.0
2005-05-24 21:25:00,1.58417,1.58431,1.58387,1.58387,45700000.0
2005-05-24 21:26:00,1.58429,1.58453,1.58424,1.58428,58900001.0
2005-05-24 21:27:00,1.58432,1.58442,1.5843,1.5843,19800000.0
2005-05-24 21:28:00,1.58412,1.58433,1.58412,1.58433,37600000.0
2005-05-24 21:29:00,1.58455,1.58518,1.58439,1.58515,40000000.0
2005-05-24 21:30:00,1.585,1.585,1.58475,1.58489,28600000.0
2005-05-24 21:31:00,1.58504,1.58514,1.58491,1.58509,34000000.0
2005-05-24 21:32:00,1.5852,1.5853,1.5851,1.5852,27600000.0
2005-05-24 21:33:00,1.58515,1.58523,1.58495,1.58508,27600000.0
2005-05-24 21:34:00,1.58523,1.58533,1.5852,1.58533,40900000.0
2005-05-24 21:35:00,1.5853,1.5854,1.58497,1.5854,35600000.0
2005-05-24 21:36:00,1.58539,1.58539,1.58499,1.58531,41500000.0
2005-05-24 21:37:00,1.58531,1.58531,1.585,1.585,29600000.0
2005-05-24 21:38:00,1.58492,1.58492,1.58469,1.58485,29800000.0
2005-05-24 21:39:00,1.5847,1.58492,1.58439,1.58439,39400000.0
2005-05-24 21:40:00,1.58422,1.58439,1.58408,1.58409,38200001.0
2005-05-24 21:41:00,1.58413,1.58433,1.58408,1.58423,35300000.0
2005-05-24 21:42:00,1.58437,1.58437,1.58392,1.58392,36800000.0
2005-05-24 21:43:00,1.58412,1.58414,1.58385,1.58414,34100000.0
2005-05-24 21:44:00,1.58408,1.58423,1.58398,1.58405,29800000.0
2005-05-24 21:45:00,1.58406,1.58408,1.58397,1.58408,37600000.0
2005-05-24 21:46:00,1.58414,1.5842,1.58376,1.5838,34700000.0
2005-05-24 21:47:00,1.58372,1.58397,1.58372,1.58379,38500000.0
2005-05-24 21:48:00,1.58404,1.58404,1.58366,1.58384,46000000.0
2005-05-24 21:49:00,1.58382,1.58387,1.58374,1.58387,31300000.0
2005-05-24 21:50:00,1.58393,1.58393,1.58363,1.58364,48100000.0
2005-05-24 21:51:00,1.5836,1.5838,1.5836,1.58375,43600000.0
2005-05-24 21:52:00,1.58378,1.58407,1.58377,1.58407,35200000.0
2005-05-24 21:53:00,1.584,1.58411,1.58395,1.58395,63700000.0
2005-05-24 21:54:00,1.58393,1.58429,1.58393,1.58421,39200000.0
2005-05-24 21:55:00,1.58438,1.58449,1.58427,1.58448,64700000.0
2005-05-24 21:56:00,1.5845,1.5847,1.5844,1.5846,51100001.0
2005-05-24 21:57:00,1.58451,1.58461,1.58407,1.58437,51100001.0
2005-05-24 21:58:00,1.58444,1.58466,1.58444,1.58445,37400000.0
2005-05-24 21:59:00,1.58458,1.58475,1.58446,1.58458,42800000.0
2005-05-24 22:00:00,1.58472,1.5848,1.5847,1.5848,53000000.0
2005-05-24 22:02:00,1.58475,1.58483,1.5846,1.5846,28000000.0
2005-05-24 22:03:00,1.58481,1.58495,1.58463,1.58495,26600000.0
2005-05-24 22:04:00,1.58498,1.58511,1.58484,1.58494,26400000.0
2005-05-24 22:05:00,1.58509,1.58516,1.58494,1.58516,45300000.0
2005-05-24 22:06:00,1.58512,1.58512,1.5848,1.5851,49600000.0
2005-05-24 22:07:00,1.58503,1.58527,1.58499,1.58499,30100000.0
2005-05-24 22:08:00,1.5844,1.5848,1.5844,1.5848,24400000.0
2005-05-24 22:09:00,1.5847,1.5848,1.58442,1.58463,33800001.0
2005-05-24 22:10:00,1.5847,1.58478,1.58455,1.5847,39400000.0
2005-05-24 22:11:00,1.58466,1.58487,1.58463,1.58463,45700000.0
2005-05-24 22:12:00,1.5848,1.5849,1.5847,1.5848,30800000.0
2005-05-24 22:13:00,1.58471,1.58484,1.58471,1.58484,30800000.0
2005-05-24 22:14:00,1.58473,1.58506,1.58468,1.58468,64300000.0
2005-05-24 22:15:00,1.58473,1.5849,1.58462,1.58471,45200000.0
2005-05-24 22:17:00,1.5848,1.58485,1.5846,1.58472,39100000.0
2005-05-24 22:18:00,1.58481,1.58481,1.58458,1.58458,25800000.0
2005-05-24 22:19:00,1.58463,1.58479,1.58463,1.58465,34400000.0
2005-05-24 22:20:00,1.58458,1.58468,1.58441,1.58465,35300000.0
2005-05-24 22:21:00,1.58458,1.58473,1.58433,1.5846,37800000.0
2005-05-24 22:22:00,1.58458,1.58461,1.58439,1.58449,39600000.0
2005-05-24 22:23:00,1.58458,1.5846,1.5844,1.5844,31800000.0
2005-05-24 22:24:00,1.5846,1.5847,1.5844,1.5845,33000000.0
2005-05-24 22:25:00,1.58442,1.58449,1.58427,1.58448,33000000.0
2005-05-24 22:26:00,1.58429,1.58457,1.58429,1.58457,23000000.0
2005-05-24 22:27:00,1.58419,1.58432,1.58393,1.58413,28600000.0
2005-05-24 22:28:00,1.58409,1.58435,1.58403,1.5841,55500000.0
2005-05-24 22:29:00,1.58413,1.58423,1.58395,1.58402,31000000.0
2005-05-24 22:30:00,1.58417,1.58438,1.58406,1.58407,40800001.0
2005-05-24 22:31:00,1.58421,1.58433,1.58361,1.58433,37200000.0
2005-05-24 22:32:00,1.58415,1.58424,1.58402,1.5841,35600000.0
2005-05-24 22:33:00,1.584,1.5842,1.58398,1.58407,57600000.0
2005-05-24 22:34:00,1.5836,1.58386,1.58352,1.58373,43800000.0
2005-05-24 22:35:00,1.58386,1.58403,1.5837,1.5837,30900000.0
2005-05-24 22:36:00,1.58377,1.58383,1.58317,1.58317,61000000.0
2005-05-24 22:37:00,1.58375,1.58386,1.58365,1.58384,40300000.0
2005-05-24 22:38:00,1.58377,1.58398,1.58377,1.58398,25800000.0
2005-05-24 22:39:00,1.58392,1.58394,1.58365,1.5838,19600000.0
2005-05-24 22:40:00,1.58399,1.58421,1.58372,1.58372,38400000.0
2005-05-24 22:41:00,1.58403,1.58431,1.58393,1.58422,49400001.0
2005-05-24 22:42:00,1.5842,1.5843,1.5841,1.5842,36300000.0
2005-05-24 22:43:00,1.5843,1.58473,1.5843,1.58473,36300000.0
2005-05-24 22:44:00,1.58455,1.58477,1.58455,1.58477,38900000.0
2005-05-24 22:45:00,1.58467,1.58477,1.58449,1.58477,26000000.0
2005-05-24 22:46:00,1.58456,1.58465,1.58442,1.58442,37700000.0
2005-05-24 22:47:00,1.58451,1.58461,1.58441,1.58452,37400000.0
2005-05-24 22:48:00,1.58421,1.58456,1.58421,1.5845,31400000.0
2005-05-24 22:49:00,1.5844,1.58455,1.58402,1.58419,17600000.0
2005-05-24 22:50:00,1.5843,1.5847,1.5843,1.58446,29100000.0
2005-05-24 22:52:00,1.58442,1.58445,1.58403,1.58403,24400000.0
2005-05-24 22:53:00,1.58419,1.58433,1.58384,1.58433,52200000.0
2005-05-24 22:54:00,1.58423,1.58423,1.5839,1.58395,33700000.0
2005-05-24 22:55:00,1.58411,1.58411,1.5836,1.5836,75300000.0
2005-05-24 22:56:00,1.58395,1.58421,1.58389,1.58421,31200000.0
2005-05-24 22:57:00,1.58426,1.58437,1.584,1.584,53800000.0
2005-05-24 22:58:00,1.5843,1.5843,1.58413,1.58413,40300000.0
2005-05-24 22:59:00,1.58431,1.58442,1.58415,1.58442,47600000.0
2005-05-24 23:00:00,1.5844,1.5845,1.5843,1.5844,54200000.0
2005-05-24 23:02:00,1.5842,1.5843,1.5841,1.5842,54200000.0
2005-05-24 23:03:00,1.5841,1.5842,1.5839,1.5841,54200000.0
2005-05-24 23:04:00,1.5841,1.5843,1.5839,1.5841,54200000.0
2005-05-24 23:05:00,1.584,1.5841,1.5835,1.5837,54200000.0
2005-05-24 23:06:00,1.5839,1.584,1.5838,1.5839,54200000.0
2005-05-24 23:07:00,1.5837,1.5841,1.5835,1.5837,54200000.0
2005-05-24 23:08:00,1.5836,1.5837,1.5831,1.5833,54200000.0
2005-05-24 23:09:00,1.583,1.5833,1.5827,1.583,54200000.0
2005-05-24 23:10:00,1.5832,1.5834,1.5829,1.5831,54200000.0
2005-05-24 23:11:00,1.5833,1.5834,1.5832,1.5833,54200000.0
2005-05-24 23:12:00,1.5836,1.5838,1.5832,1.5833,54200000.0
2005-05-24 23:13:00,1.5835,1.5836,1.5832,1.5835,54200000.0
2005-05-24 23:14:00,1.5837,1.584,1.5835,1.5837,54200000.0
2005-05-24 23:15:00,1.5835,1.5837,1.5834,1.5836,54200000.0
2005-05-24 23:16:00,1.5835,1.5836,1.5831,1.5833,54200000.0
2005-05-24 23:17:00,1.58434,1.58434,1.58408,1.58408,54200000.0
2005-05-24 23:18:00,1.58397,1.58419,1.5838,1.58405,42200000.0
2005-05-24 23:19:00,1.58394,1.58401,1.58355,1.58355,59200001.0
2005-05-24 23:20:00,1.58381,1.58411,1.58369,1.5838,30600000.0
2005-05-24 23:21:00,1.58393,1.58411,1.5838,1.5838,41800000.0
2005-05-24 23:22:00,1.58377,1.58398,1.58357,1.58389,37600000.0
2005-05-24 23:23:00,1.58377,1.58392,1.58377,1.58392,35700000.0
2005-05-24 23:24:00,1.58388,1.58397,1.58376,1.58376,42400000.0
2005-05-24 23:25:00,1.58395,1.5841,1.58387,1.58387,51300000.0
2005-05-24 23:27:00,1.58395,1.58408,1.58395,1.58395,39100000.0
2005-05-24 23:28:00,1.5839,1.584,1.58367,1.58367,41400000.0
2005-05-24 23:29:00,1.5839,1.58415,1.58373,1.58395,46600000.0
2005-05-24 23:30:00,1.58382,1.58403,1.58378,1.58403,46600001.0
2005-05-24 23:31:00,1.58416,1.58416,1.58377,1.58413,21000000.0
2005-05-24 23:32:00,1.58398,1.58423,1.58398,1.58413,31000000.0
2005-05-24 23:33:00,1.58398,1.58413,1.58398,1.5841,34800000.0
2005-05-24 23:35:00,1.58414,1.58414,1.58389,1.5839,32200000.0
2005-05-24 23:36:00,1.58395,1.58395,1.58369,1.58369,32400000.0
2005-05-24 23:37:00,1.58372,1.58372,1.58361,1.58364,41600000.0
2005-05-24 23:38:00,1.58362,1.5837,1.58354,1.58369,40400000.0
2005-05-24 23:39:00,1.58352,1.58362,1.58347,1.58357,28600000.0
2005-05-24 23:40:00,1.5838,1.5838,1.58344,1.58344,53400000.0
2005-05-24 23:41:00,1.58368,1.58402,1.58339,1.58339,38800000.0
2005-05-24 23:42:00,1.58386,1.5839,1.58367,1.58376,30400000.0
2005-05-24 23:43:00,1.58375,1.5838,1.58328,1.5837,46200000.0
2005-05-24 23:44:00,1.58386,1.58386,1.5837,1.58375,46900000.0
2005-05-24 23:45:00,1.58363,1.58402,1.58344,1.58378,42400000.0
2005-05-24 23:46:00,1.58392,1.58392,1.58374,1.58382,34200000.0
2005-05-24 23:47:00,1.58413,1.58418,1.58393,1.58411,42200000.0
2005-05-24 23:48:00,1.5841,1.5841,1.5838,1.58396,38800000.0
2005-05-24 23:49:00,1.58411,1.58411,1.5836,1.58379,53200000.0
2005-05-24 23:50:00,1.58368,1.58378,1.58343,1.58363,22800000.0
2005-05-24 23:51:00,1.58382,1.58392,1.58361,1.58373,71000002.0
2005-05-24 23:53:00,1.5839,1.5839,1.5836,1.5838,27000000.0
2005-05-24 23:54:00,1.58367,1.58372,1.58302,1.58302,51400001.0
2005-05-24 23:55:00,1.58347,1.58377,1.58347,1.58377,43100000.0
2005-05-24 23:56:00,1.58385,1.58385,1.58355,1.58367,42600000.0
2005-05-24 23:58:00,1.5837,1.58383,1.5834,1.58375,27000000.0
2005-05-24 23:59:00,1.58373,1.58373,1.58339,1.58345,53900000.0
2005-05-25 00:00:00,1.58394,1.58433,1.58384,1.58429,42200000.0
2005-05-25 00:01:00,1.58446,1.58446,1.58423,1.58443,58400001.0
2005-05-25 00:03:00,1.58395,1.58399,1.58376,1.58379,46000000.0
2005-05-25 00:04:00,1.58374,1.58386,1.58374,1.58379,31700000.0
2005-05-25 00:05:00,1.58409,1.58418,1.58394,1.58394,33600000.0
2005-05-25 00:06:00,1.58392,1.58411,1.58392,1.58411,25600000.0
2005-05-25 00:07:00,1.58405,1.5843,1.58405,1.58418,23200000.0
2005-05-25 00:08:00,1.5842,1.5842,1.5838,1.58402,50200000.0
2005-05-25 00:10:00,1.58396,1.58399,1.58382,1.58385,47200000.0
2005-05-25 00:12:00,1.58395,1.58395,1.58372,1.58372,37600000.0
2005-05-25 00:13:00,1.58394,1.58432,1.58368,1.58432,32000000.0
2005-05-25 00:14:00,1.58436,1.5845,1.58423,1.58448,40600000.0
2005-05-25 00:15:00,1.5842,1.58432,1.58388,1.58388,43500000.0
2005-05-25 00:16:00,1.58398,1.58405,1.58382,1.58385,39800000.0
2005-05-25 00:17:00,1.58387,1.58404,1.58385,1.58389,43900000.0
2005-05-25 00:18:00,1.58392,1.58397,1.58372,1.58372,36000000.0
2005-05-25 00:19:00,1.5839,1.58424,1.5839,1.58424,43300000.0
2005-05-25 00:20:00,1.58432,1.58432,1.58395,1.58395,59400000.0
2005-05-25 00:21:00,1.58425,1.58429,1.58409,1.58418,45000000.0
2005-05-25 00:22:00,1.58401,1.58424,1.58401,1.58424,32800000.0
2005-05-25 00:24:00,1.58425,1.58425,1.58401,1.58407,47200000.0
2005-05-25 00:25:00,1.58394,1.58411,1.5838,1.58407,64500000.0
2005-05-25 00:26:00,1.58417,1.58433,1.58408,1.58433,22400000.0
2005-05-25 00:27:00,1.58438,1.58438,1.58409,1.58421,47100000.0
2005-05-25 00:28:00,1.58425,1.58435,1.58408,1.58423,54100000.0
2005-05-25 00:29:00,1.58446,1.58454,1.58424,1.5843,47000000.0
2005-05-25 00:30:00,1.58434,1.58468,1.58434,1.58463,35000000.0
2005-05-25 00:31:00,1.5847,1.5847,1.58435,1.58435,28300000.0
2005-05-25 00:32:00,1.58427,1.5845,1.58422,1.58427,42600000.0
2005-05-25 00:33:00,1.58436,1.58436,1.5839,1.58407,22000000.0
2005-05-25 00:34:00,1.58399,1.58415,1.58377,1.58377,30200000.0
2005-05-25 00:35:00,1.58386,1.58386,1.58359,1.58373,39800000.0
2005-05-25 00:36:00,1.58374,1.5838,1.58353,1.58368,46000001.0
2005-05-25 00:37:00,1.58376,1.58382,1.58365,1.58369,35400000.0
2005-05-25 00:38:00,1.58359,1.58359,1.58304,1.58305,28200000.0
2005-05-25 00:39:00,1.58324,1.58337,1.58304,1.58316,44800000.0
2005-05-25 00:40:00,1.58305,1.58348,1.58293,1.58348,23600000.0
2005-05-25 00:41:00,1.58361,1.58372,1.58342,1.58363,30600000.0
2005-05-25 00:42:00,1.58366,1.58382,1.58364,1.58382,47600001.0
2005-05-25 00:43:00,1.58354,1.5841,1.58328,1.5841,45700001.0
2005-05-25 00:44:00,1.58407,1.58423,1.58399,1.58414,30600000.0
2005-05-25 00:45:00,1.5841,1.5841,1.58385,1.5839,46700000.0
2005-05-25 00:46:00,1.58398,1.58425,1.58395,1.58425,27800000.0
2005-05-25 00:47:00,1.58423,1.58426,1.58401,1.58409,37600000.0
2005-05-25 00:48:00,1.58383,1.58432,1.58383,1.58414,37500000.0
2005-05-25 00:49:00,1.58425,1.58428,1.58397,1.5842,55200001.0
2005-05-25 00:50:00,1.58422,1.5844,1.58413,1.5843,35800000.0
2005-05-25 00:51:00,1.58425,1.58435,1.58413,1.5843,46300000.0
2005-05-25 00:52:00,1.58415,1.5843,1.5841,1.5843,39900000.0
2005-05-25 00:53:00,1.58407,1.58437,1.58402,1.58437,54900000.0
2005-05-25 00:55:00,1.5844,1.5844,1.58398,1.58432,36000000.0
2005-05-25 00:56:00,1.58425,1.5843,1.5841,1.58415,40400000.0
2005-05-25 00:57:00,1.58432,1.5844,1.58417,1.58417,43600000.0
2005-05-25 00:58:00,1.58437,1.58437,1.58409,1.58418,29600000.0
2005-05-25 00:59:00,1.58428,1.58428,1.58409,1.58419,46800000.0
2005-05-25 01:00:00,1.58418,1.58425,1.58409,1.58411,29000000.0
2005-05-25 01:01:00,1.58417,1.5843,1.58407,1.58415,32600000.0
2005-05-25 01:02:00,1.58425,1.58425,1.58371,1.58371,51400000.0
2005-05-25 01:03:00,1.58438,1.58438,1.58404,1.5842,43100000.0
2005-05-25 01:04:00,1.58424,1.58442,1.58424,1.58442,43200000.0
2005-05-25 01:05:00,1.58448,1.58448,1.58423,1.58436,42800000.0
2005-05-25 01:06:00,1.58445,1.58445,1.5842,1.58442,46500000.0
2005-05-25 01:07:00,1.58436,1.58453,1.58429,1.58443,32800000.0
2005-05-25 01:08:00,1.58458,1.58464,1.58419,1.58419,20800000.0
2005-05-25 01:09:00,1.58452,1.58452,1.58429,1.58442,24000000.0
2005-05-25 01:10:00,1.58434,1.58442,1.58404,1.58427,39000000.0
2005-05-25 01:11:00,1.58406,1.58442,1.58406,1.58442,38200000.0
2005-05-25 01:12:00,1.58429,1.58447,1.58404,1.58432,59200000.0
2005-05-25 01:13:00,1.58447,1.58447,1.58419,1.58442,53100000.0
2005-05-25 01:14:00,1.5842,1.58436,1.58398,1.58411,14200000.0
2005-05-25 01:15:00,1.58416,1.58428,1.58392,1.58416,38200000.0
2005-05-25 01:16:00,1.58406,1.58418,1.58392,1.58402,56400000.0
2005-05-25 01:17:00,1.58405,1.58405,1.58382,1.58394,28000000.0
2005-05-25 01:18:00,1.58385,1.58389,1.58349,1.58381,28200000.0
2005-05-25 01:19:00,1.58384,1.58413,1.58383,1.58387,46000000.0
2005-05-25 01:20:00,1.58425,1.58447,1.58363,1.58447,36600000.0
2005-05-25 01:21:00,1.58409,1.58439,1.58409,1.58426,46800000.0
2005-05-25 01:22:00,1.58429,1.58444,1.58413,1.58435,35200000.0
2005-05-25 01:23:00,1.58434,1.58458,1.58431,1.58431,26200000.0
2005-05-25 01:24:00,1.58462,1.58465,1.58445,1.58457,34400000.0
2005-05-25 01:25:00,1.58447,1.58469,1.58428,1.58428,59400000.0
2005-05-25 01:26:00,1.58412,1.58438,1.58412,1.58417,32800000.0
2005-05-25 01:27:00,1.5841,1.58418,1.58394,1.58418,29100000.0
2005-05-25 01:28:00,1.58405,1.58416,1.58366,1.58401,55800000.0
2005-05-25 01:29:00,1.58397,1.58397,1.58382,1.58385,27600000.0
2005-05-25 01:30:00,1.58414,1.58441,1.58386,1.58432,41900000.0
2005-05-25 01:31:00,1.58441,1.58461,1.58432,1.58461,47000001.0
2005-05-25 01:32:00,1.58457,1.58472,1.58442,1.58454,32800000.0
2005-05-25 01:34:00,1.58459,1.58467,1.58413,1.58431,34200000.0
2005-05-25 01:35:00,1.58416,1.58424,1.5839,1.5839,37300000.0
2005-05-25 01:36:00,1.58415,1.5843,1.58415,1.58415,38500000.0
2005-05-25 01:37:00,1.58424,1.58437,1.58401,1.58428,24800000.0
2005-05-25 01:38:00,1.58417,1.58454,1.58417,1.58454,37400000.0
2005-05-25 01:39:00,1.58432,1.58442,1.58394,1.58425,39400000.0
2005-05-25 01:40:00,1.58418,1.5843,1.58417,1.5842,40400000.0
2005-05-25 01:41:00,1.58426,1.58455,1.58416,1.58425,50500000.0
2005-05-25 01:42:00,1.58432,1.58447,1.58414,1.58439,30600000.0
2005-05-25 01:43:00,1.58438,1.58438,1.58378,1.58424,18600000.0
2005-05-25 01:44:00,1.58429,1.58429,1.58397,1.58424,39400001.0
2005-05-25 01:45:00,1.58408,1.58423,1.58379,1.58379,46600000.0
2005-05-25 01:46:00,1.58372,1.58389,1.58359,1.58371,27700000.0
2005-05-25 01:47:00,1.58407,1.58439,1.58404,1.5841,37400001.0
2005-05-25 01:48:00,1.58432,1.58455,1.58406,1.58406,32000000.0
2005-05-25 01:49:00,1.58431,1.58443,1.58389,1.58434,28000000.0
2005-05-25 01:50:00,1.58445,1.5851,1.58432,1.58495,23400000.0
2005-05-25 01:51:00,1.5853,1.58535,1.58522,1.58525,25800000.0
2005-05-25 01:52:00,1.58545,1.5855,1.58525,1.58525,29000000.0
2005-05-25 01:53:00,1.5854,1.58549,1.58526,1.58536,47000000.0
2005-05-25 01:54:00,1.5857,1.5858,1.58567,1.58575,41800000.0
2005-05-25 01:55:00,1.58553,1.58559,1.58536,1.58546,37400000.0
2005-05-25 01:56:00,1.58545,1.58545,1.58518,1.58518,38600000.0
2005-05-25 01:57:00,1.58525,1.58543,1.58519,1.58543,49700000.0
2005-05-25 01:58:00,1.58545,1.58555,1.58515,1.58522,24000000.0
2005-05-25 01:59:00,1.58525,1.58533,1.5852,1.5853,50100000.0
2005-05-25 02:00:00,1.58502,1.58535,1.58502,1.58505,36100000.0
2005-05-25 02:01:00,1.58482,1.58482,1.5846,1.58475,51400000.0
2005-05-25 02:02:00,1.58475,1.5852,1.58475,1.58508,107300001.0
2005-05-25 02:03:00,1.58519,1.58545,1.58519,1.58544,87000000.0
2005-05-25 02:04:00,1.58546,1.58565,1.58544,1.58544,56600000.0
2005-05-25 02:05:00,1.58529,1.58529,1.58522,1.58527,94700001.0
2005-05-25 02:06:00,1.58544,1.58554,1.58517,1.58554,58800000.0
2005-05-25 02:07:00,1.58563,1.58593,1.58545,1.58566,209800000.0
2005-05-25 02:08:00,1.58549,1.58549,1.58523,1.58524,57400000.0
2005-05-25 02:09:00,1.58533,1.58559,1.58516,1.58546,179500000.0
2005-05-25 02:10:00,1.58517,1.58553,1.58517,1.58517,136200001.0
2005-05-25 02:11:00,1.5853,1.58548,1.5853,1.58548,50000002.0
2005-05-25 02:12:00,1.58538,1.58546,1.58536,1.58546,58400000.0
2005-05-25 02:13:00,1.58539,1.58539,1.58517,1.58517,40700000.0
2005-05-25 02:14:00,1.58496,1.58496,1.58447,1.58493,142600000.0
2005-05-25 02:15:00,1.585,1.58507,1.58482,1.58495,253800001.0
2005-05-25 02:16:00,1.58533,1.58542,1.585,1.58529,77400001.0
2005-05-25 02:17:00,1.58502,1.58548,1.58485,1.58496,199300001.0
2005-05-25 02:18:00,1.58507,1.58533,1.58465,1.5851,43200001.0
2005-05-25 02:20:00,1.58518,1.58537,1.5851,1.58528,60900000.0
2005-05-25 02:21:00,1.58507,1.58543,1.58503,1.58543,47000000.0
2005-05-25 02:22:00,1.58523,1.58528,1.58519,1.58528,27800000.0
2005-05-25 02:23:00,1.58548,1.58548,1.58524,1.58533,40000000.0
2005-05-25 02:24:00,1.58538,1.58574,1.58538,1.5855,32000000.0
2005-05-25 02:25:00,1.58534,1.58536,1.58476,1.58479,101200000.0
2005-05-25 02:26:00,1.58476,1.58508,1.58468,1.58507,102100000.0
2005-05-25 02:27:00,1.58507,1.5851,1.58492,1.58497,63500000.0
2005-05-25 02:28:00,1.58492,1.58495,1.5848,1.5848,33800000.0
2005-05-25 02:29:00,1.58497,1.58532,1.5849,1.58503,28800000.0
2005-05-25 02:30:00,1.58509,1.58509,1.58481,1.5849,32600000.0
2005-05-25 02:31:00,1.5846,1.5848,1.58453,1.58462,58800000.0
2005-05-25 02:32:00,1.58488,1.58509,1.58477,1.58509,38400000.0
2005-05-25 02:33:00,1.58486,1.58494,1.58476,1.58483,206200000.0
2005-05-25 02:34:00,1.58522,1.58539,1.5852,1.58529,40900000.0
2005-05-25 02:35:00,1.58527,1.58561,1.58507,1.5851,72100000.0
2005-05-25 02:36:00,1.58536,1.5855,1.58533,1.58545,28000000.0
2005-05-25 02:37:00,1.58516,1.58523,1.58513,1.58513,73100000.0
2005-05-25 02:38:00,1.58525,1.58534,1.58521,1.5853,44400001.0
2005-05-25 02:39:00,1.58538,1.58538,1.58525,1.58533,30200000.0
2005-05-25 02:41:00,1.58553,1.58568,1.58551,1.58551,41100000.0
2005-05-25 02:42:00,1.5856,1.58563,1.58555,1.58555,49800000.0
2005-05-25 02:43:00,1.58551,1.58561,1.58545,1.58561,43800000.0
2005-05-25 02:44:00,1.58561,1.58578,1.58554,1.58578,32400000.0
2005-05-25 02:45:00,1.58538,1.58574,1.58536,1.58574,45900000.0
2005-05-25 02:46:00,1.5857,1.58575,1.58549,1.58551,177300001.0
2005-05-25 02:47:00,1.58588,1.58618,1.58551,1.58599,218700000.0
2005-05-25 02:48:00,1.58594,1.5861,1.58571,1.58578,94500000.0
2005-05-25 02:49:00,1.58558,1.5859,1.58535,1.5855,49800000.0
2005-05-25 02:50:00,1.58575,1.5861,1.5855,1.5861,92400000.0
2005-05-25 02:52:00,1.58601,1.58601,1.58584,1.58593,33000000.0
2005-05-25 02:53:00,1.58594,1.58594,1.58548,1.58561,44800000.0
2005-05-25 02:54:00,1.58577,1.58613,1.58577,1.58599,38600000.0
2005-05-25 02:55:00,1.5861,1.5861,1.58554,1.58558,44500000.0
2005-05-25 02:56:00,1.58537,1.58537,1.58516,1.58523,63500000.0
2005-05-25 02:57:00,1.58522,1.58523,1.5852,1.58522,43500000.0
2005-05-25 02:58:00,1.58525,1.58549,1.58525,1.58536,52400000.0
2005-05-25 02:59:00,1.58542,1.58553,1.58533,1.58543,58600000.0
2005-05-25 03:00:00,1.58541,1.58551,1.5853,1.58546,107700000.0
2005-05-25 03:01:00,1.58538,1.58538,1.58514,1.58514,55200001.0
2005-05-25 03:02:00,1.58528,1.5854,1.58526,1.5854,54000001.0
2005-05-25 03:03:00,1.58545,1.58547,1.5854,1.58547,54600000.0
2005-05-25 03:04:00,1.58539,1.58608,1.58535,1.58572,34800000.0
2005-05-25 03:05:00,1.5857,1.58578,1.58565,1.58573,61400000.0
2005-05-25 03:06:00,1.58571,1.58586,1.5856,1.58586,57200000.0
2005-05-25 03:07:00,1.58593,1.58633,1.58586,1.58613,94300000.0
2005-05-25 03:08:00,1.5862,1.58629,1.58584,1.58584,67200000.0
2005-05-25 03:09:00,1.58625,1.58648,1.58599,1.58637,34600000.0
2005-05-25 03:10:00,1.58588,1.58631,1.58588,1.58631,39500000.0
2005-05-25 03:11:00,1.58596,1.58621,1.58596,1.58621,42900000.0
2005-05-25 03:12:00,1.58643,1.58647,1.58603,1.58618,26200000.0
2005-05-25 03:13:00,1.58592,1.58631,1.58589,1.58619,30200000.0
2005-05-25 03:14:00,1.58623,1.58641,1.58596,1.58612,38200000.0
2005-05-25 03:15:00,1.58578,1.58618,1.58578,1.58608,42400001.0
2005-05-25 03:16:00,1.58596,1.58622,1.58575,1.58617,45000000.0
2005-05-25 03:17:00,1.58611,1.58618,1.5857,1.58618,45800000.0
2005-05-25 03:18:00,1.58596,1.58603,1.58568,1.58603,22000000.0
2005-05-25 03:19:00,1.58611,1.58627,1.58587,1.58627,36700000.0
2005-05-25 03:20:00,1.5856,1.5862,1.5856,1.5862,46000000.0
2005-05-25 03:21:00,1.58596,1.58596,1.58591,1.58593,35200000.0
2005-05-25 03:23:00,1.58585,1.58585,1.58552,1.5857,84900000.0
2005-05-25 03:24:00,1.58571,1.58573,1.58568,1.58569,73400000.0
2005-05-25 03:25:00,1.58621,1.58629,1.58588,1.58604,23000000.0
2005-05-25 03:26:00,1.58586,1.58596,1.58581,1.58591,113600000.0
2005-05-25 03:27:00,1.58597,1.58605,1.58586,1.58605,90200001.0
2005-05-25 03:28:00,1.58598,1.58598,1.58559,1.58572,44000000.0
2005-05-25 03:29:00,1.58574,1.58592,1.58574,1.58592,46800000.0
2005-05-25 03:30:00,1.58598,1.58601,1.58581,1.58601,48500000.0
2005-05-25 03:31:00,1.5859,1.58617,1.58582,1.58617,24800000.0
2005-05-25 03:32:00,1.58599,1.58608,1.58579,1.58579,27600000.0
2005-05-25 03:33:00,1.58566,1.58582,1.58566,1.58582,39600000.0
2005-05-25 03:34:00,1.58607,1.58643,1.58584,1.58607,26400000.0
2005-05-25 03:35:00,1.58592,1.58592,1.58553,1.58553,90900001.0
2005-05-25 03:36:00,1.58551,1.58609,1.58546,1.58599,41000000.0
2005-05-25 03:37:00,1.58611,1.58627,1.58594,1.58617,40600000.0
2005-05-25 03:38:00,1.58621,1.58635,1.58607,1.58618,21600000.0
2005-05-25 03:39:00,1.58585,1.58588,1.58557,1.58586,85100000.0
2005-05-25 03:40:00,1.58591,1.58656,1.58591,1.58619,113100000.0
2005-05-25 03:41:00,1.58609,1.58627,1.58606,1.58625,70400000.0
2005-05-25 03:42:00,1.58631,1.58634,1.58621,1.58631,84000000.0
2005-05-25 03:43:00,1.58621,1.58644,1.58621,1.58644,28400000.0
2005-05-25 03:44:00,1.58629,1.58647,1.58621,1.58636,33700000.0
2005-05-25 03:45:00,1.58632,1.58664,1.58622,1.58664,30400000.0
2005-05-25 03:46:00,1.58649,1.58687,1.58649,1.58656,40000000.0
2005-05-25 03:47:00,1.58674,1.58729,1.58674,1.58718,51700000.0
2005-05-25 03:48:00,1.58756,1.58763,1.58727,1.58741,42600000.0
2005-05-25 03:49:00,1.58749,1.58765,1.58735,1.58735,43200000.0
2005-05-25 03:50:00,1.58758,1.58762,1.58725,1.5873,99600000.0
2005-05-25 03:51:00,1.58745,1.58752,1.58734,1.58734,56600000.0
2005-05-25 03:52:00,1.58729,1.58738,1.58708,1.58712,81500000.0
2005-05-25 03:54:00,1.58712,1.58757,1.58712,1.58719,28900000.0
2005-05-25 03:55:00,1.58757,1.58785,1.58743,1.58782,27000000.0
2005-05-25 03:56:00,1.58761,1.58761,1.58742,1.58742,18800000.0
2005-05-25 03:57:00,1.58697,1.5872,1.58697,1.58717,140400000.0
2005-05-25 03:58:00,1.58717,1.58843,1.58709,1.58711,247400001.0
2005-05-25 03:59:00,1.58747,1.5878,1.58732,1.58732,169900001.0
2005-05-25 04:00:00,1.58726,1.58757,1.58726,1.58752,98700001.0
2005-05-25 04:01:00,1.58751,1.58794,1.58742,1.58788,131500001.0
2005-05-25 04:02:00,1.58791,1.58791,1.58747,1.58751,112600000.0
2005-05-25 04:03:00,1.58783,1.58787,1.58749,1.58787,61800000.0
2005-05-25 04:04:00,1.58754,1.58759,1.58729,1.58733,110200000.0
2005-05-25 04:05:00,1.58722,1.58783,1.58706,1.58768,197000000.0
2005-05-25 04:06:00,1.58734,1.58777,1.58727,1.58743,119500000.0
2005-05-25 04:07:00,1.58751,1.58761,1.5873,1.5873,159900001.0
2005-05-25 04:08:00,1.58759,1.58783,1.58759,1.58773,30000000.0
2005-05-25 04:09:00,1.58798,1.58806,1.58776,1.58802,38600001.0
2005-05-25 04:10:00,1.58774,1.58785,1.58744,1.58767,88200000.0
2005-05-25 04:11:00,1.58785,1.58808,1.58769,1.5878,31100000.0
2005-05-25 04:12:00,1.5876,1.5876,1.58722,1.58738,73900000.0
2005-05-25 04:13:00,1.58722,1.58727,1.58698,1.58698,66800000.0
2005-05-25 04:14:00,1.58692,1.58699,1.58671,1.58699,73800000.0
2005-05-25 04:15:00,1.58707,1.58742,1.58703,1.58708,75200000.0
2005-05-25 04:16:00,1.58729,1.58736,1.5869,1.58726,68800000.0
2005-05-25 04:17:00,1.58742,1.58768,1.58742,1.58746,42600000.0
2005-05-25 04:18:00,1.5875,1.58763,1.5874,1.58743,114000000.0
2005-05-25 04:19:00,1.58731,1.58747,1.58727,1.58727,70600000.0
2005-05-25 04:20:00,1.5872,1.58738,1.58713,1.58717,189200000.0
2005-05-25 04:21:00,1.58728,1.58733,1.58719,1.58719,43000000.0
2005-05-25 04:22:00,1.5876,1.5878,1.5875,1.5877,25200000.0
2005-05-25 04:23:00,1.58716,1.58718,1.58706,1.58706,25200000.0
2005-05-25 04:24:00,1.58706,1.58711,1.58697,1.587,144500000.0
2005-05-25 04:25:00,1.58692,1.58744,1.58686,1.58722,196700000.0
2005-05-25 04:26:00,1.58735,1.58743,1.58725,1.58728,124300000.0
2005-05-25 04:27:00,1.58736,1.5875,1.58728,1.5874,51600000.0
2005-05-25 04:28:00,1.58749,1.58751,1.58737,1.58742,43500000.0
2005-05-25 04:29:00,1.58726,1.58795,1.58726,1.58771,86400000.0
2005-05-25 04:30:00,1.58725,1.58762,1.58724,1.58752,94400001.0
2005-05-25 04:32:00,1.58752,1.58752,1.58719,1.58719,21400000.0
2005-05-25 04:33:00,1.58723,1.58727,1.58709,1.58713,60300000.0
2005-05-25 04:34:00,1.5871,1.58717,1.58699,1.58699,39600000.0
2005-05-25 04:35:00,1.58687,1.58715,1.58687,1.58701,54000000.0
2005-05-25 04:36:00,1.58728,1.58728,1.58652,1.58707,161500001.0
2005-05-25 04:37:00,1.58704,1.58733,1.58681,1.587,120200000.0
2005-05-25 04:38:00,1.58697,1.58697,1.58684,1.58692,48200001.0
2005-05-25 04:39:00,1.58681,1.58709,1.58681,1.58691,71400000.0
2005-05-25 04:40:00,1.58711,1.58742,1.58711,1.58742,48600000.0
2005-05-25 04:41:00,1.5872,1.58728,1.58689,1.58713,59800000.0
2005-05-25 04:42:00,1.587,1.58715,1.58692,1.58695,84900001.0
2005-05-25 04:43:00,1.5868,1.5868,1.5867,1.5867,58400000.0
2005-05-25 04:44:00,1.58664,1.5874,1.58664,1.5874,50600000.0
2005-05-25 04:46:00,1.58692,1.58699,1.5869,1.58692,29600000.0
2005-05-25 04:47:00,1.58696,1.58732,1.58692,1.58723,84600000.0
2005-05-25 04:48:00,1.58675,1.587,1.58675,1.58695,57800001.0
2005-05-25 04:49:00,1.58685,1.58695,1.58655,1.58655,60800000.0
2005-05-25 04:50:00,1.58697,1.5871,1.58685,1.58697,46600000.0
2005-05-25 04:51:00,1.58684,1.58688,1.58682,1.58682,42400000.0
2005-05-25 04:52:00,1.58677,1.58731,1.58672,1.58721,54200000.0
2005-05-25 04:53:00,1.58709,1.58716,1.5869,1.5869,52300000.0
2005-05-25 04:54:00,1.58669,1.58713,1.58669,1.58686,47100000.0
2005-05-25 04:55:00,1.58724,1.58735,1.58692,1.58735,33000000.0
2005-05-25 04:56:00,1.58714,1.58749,1.58714,1.58729,34200000.0
2005-05-25 04:57:00,1.58697,1.58744,1.58697,1.58716,37800000.0
2005-05-25 04:58:00,1.58716,1.58739,1.58703,1.58712,44800000.0
2005-05-25 04:59:00,1.58669,1.58685,1.58669,1.58676,113900001.0
2005-05-25 05:00:00,1.58718,1.5873,1.58716,1.58719,38800000.0
2005-05-25 05:01:00,1.58729,1.58753,1.58728,1.58753,26600000.0
2005-05-25 05:02:00,1.58742,1.58748,1.58714,1.58725,42400000.0
2005-05-25 05:03:00,1.58699,1.58725,1.58687,1.58701,148500000.0
2005-05-25 05:04:00,1.58707,1.58755,1.58705,1.58755,191200000.0
2005-05-25 05:05:00,1.58763,1.58763,1.5872,1.5872,162000001.0
2005-05-25 05:06:00,1.58721,1.58728,1.587,1.58728,170500000.0
2005-05-25 05:07:00,1.58727,1.58764,1.58722,1.58732,279800000.0
2005-05-25 05:08:00,1.58732,1.58737,1.58717,1.58719,317300001.0
2005-05-25 05:09:00,1.58709,1.58743,1.587,1.587,261700000.0
2005-05-25 05:10:00,1.58703,1.5872,1.58699,1.5872,205700000.0
2005-05-25 05:11:00,1.58715,1.58718,1.58698,1.58701,95000000.0
2005-05-25 05:12:00,1.587,1.58705,1.58695,1.58695,143800000.0
2005-05-25 05:13:00,1.587,1.58725,1.587,1.58705,181300000.0
2005-05-25 05:14:00,1.5869,1.58701,1.58687,1.58687,238600000.0
2005-05-25 05:15:00,1.5871,1.5872,1.58699,1.58716,40400000.0
2005-05-25 05:16:00,1.5875,1.5876,1.5874,1.5875,182100002.0
2005-05-25 05:17:00,1.58715,1.5873,1.587,1.5873,182100002.0
2005-05-25 05:18:00,1.58726,1.58726,1.58686,1.58714,231300000.0
2005-05-25 05:19:00,1.58709,1.58742,1.58707,1.58709,308300001.0
2005-05-25 05:20:00,1.58711,1.58724,1.58703,1.58709,241700000.0
2005-05-25 05:22:00,1.58703,1.5871,1.58695,1.587,268300002.0
2005-05-25 05:24:00,1.587,1.58703,1.58695,1.58698,162600000.0
2005-05-25 05:25:00,1.58712,1.58712,1.58677,1.58695,248800000.0
2005-05-25 05:26:00,1.58759,1.58759,1.58728,1.58728,133700001.0
2005-05-25 05:27:00,1.58738,1.58738,1.58689,1.58729,179300000.0
2005-05-25 05:28:00,1.58712,1.58721,1.58676,1.58715,256700002.0
2005-05-25 05:30:00,1.58711,1.58733,1.58699,1.58709,185900000.0
2005-05-25 05:31:00,1.58702,1.58735,1.587,1.58717,84100001.0
2005-05-25 05:32:00,1.58743,1.58754,1.58733,1.58742,144000000.0
2005-05-25 05:33:00,1.58732,1.58732,1.58717,1.58722,175800000.0
2005-05-25 05:34:00,1.58709,1.5873,1.58687,1.58707,227700002.0
2005-05-25 05:35:00,1.5873,1.58737,1.58722,1.58732,35100000.0
2005-05-25 05:36:00,1.58697,1.58713,1.58695,1.587,188900000.0
2005-05-25 05:37:00,1.587,1.5871,1.58695,1.587,235100001.0
2005-05-25 05:38:00,1.5875,1.5876,1.5874,1.5875,179300001.0
2005-05-25 05:39:00,1.5872,1.5873,1.5871,1.5872,179300001.0
2005-05-25 05:40:00,1.58701,1.58727,1.58689,1.58727,258500002.0
2005-05-25 05:41:00,1.58722,1.58742,1.58709,1.58719,115100001.0
2005-05-25 05:42:00,1.58724,1.58724,1.587,1.58705,260500001.0
2005-05-25 05:43:00,1.58703,1.58713,1.58702,1.58703,86300000.0
2005-05-25 05:44:00,1.58718,1.58738,1.58707,1.58718,105300000.0
2005-05-25 05:46:00,1.58727,1.58742,1.58722,1.58732,189600001.0
2005-05-25 05:47:00,1.58735,1.58757,1.58729,1.58757,217900002.0
2005-05-25 05:48:00,1.58743,1.58768,1.58738,1.58753,256900000.0
2005-05-25 05:49:00,1.58757,1.58781,1.58746,1.58746,217400001.0
2005-05-25 05:50:00,1.58746,1.5879,1.58746,1.58758,300500000.0
2005-05-25 05:51:00,1.58758,1.58758,1.58743,1.58743,163000000.0
2005-05-25 05:52:00,1.58741,1.58763,1.58736,1.58763,152000000.0
2005-05-25 05:53:00,1.58754,1.58766,1.58732,1.58732,100600000.0
2005-05-25 05:54:00,1.5874,1.58757,1.58725,1.5875,193000000.0
2005-05-25 05:56:00,1.5874,1.58757,1.5873,1.58733,98900000.0
2005-05-25 05:57:00,1.58732,1.5874,1.5873,1.58733,194800001.0
2005-05-25 05:58:00,1.58736,1.5874,1.58717,1.58717,137400000.0
2005-05-25 05:59:00,1.58745,1.58761,1.58745,1.5876,78500001.0
2005-05-25 06:00:00,1.58766,1.58768,1.58758,1.58763,215700000.0
2005-05-25 06:01:00,1.58775,1.5878,1.5876,1.58763,181100000.0
2005-05-25 06:02:00,1.58761,1.58778,1.58758,1.58765,287300003.0
2005-05-25 06:04:00,1.58751,1.58751,1.58731,1.58741,181500001.0
2005-05-25 06:05:00,1.5874,1.5875,1.58726,1.58727,392300001.0
2005-05-25 06:06:00,1.58741,1.58756,1.58739,1.58741,92500000.0
2005-05-25 06:07:00,1.58745,1.58755,1.58728,1.58751,343500000.0
2005-05-25 06:08:00,1.58731,1.58751,1.5872,1.58741,517900000.0
2005-05-25 06:09:00,1.58732,1.58776,1.58724,1.58746,418700002.0
2005-05-25 06:10:00,1.58753,1.58763,1.58743,1.58745,270700000.0
2005-05-25 06:12:00,1.58743,1.58768,1.58738,1.58763,262000001.0
2005-05-25 06:14:00,1.58753,1.58757,1.58719,1.5873,380300000.0
2005-05-25 06:15:00,1.58732,1.58746,1.58725,1.58743,191000000.0
2005-05-25 06:16:00,1.58746,1.58753,1.58735,1.58753,218700000.0
2005-05-25 06:17:00,1.58731,1.58743,1.58726,1.58733,145400001.0
2005-05-25 06:19:00,1.5873,1.5875,1.58726,1.58727,146600000.0
2005-05-25 06:20:00,1.58719,1.58753,1.58719,1.58743,281800000.0
2005-05-25 06:21:00,1.58762,1.58776,1.58753,1.5877,233200001.0
2005-05-25 06:22:00,1.5877,1.58796,1.58765,1.58773,292500003.0
2005-05-25 06:23:00,1.58759,1.58782,1.58757,1.58763,271800000.0
2005-05-25 06:24:00,1.58757,1.58774,1.58751,1.58769,376700002.0
2005-05-25 06:25:00,1.58772,1.58785,1.58769,1.58773,188700001.0
2005-05-25 06:26:00,1.58771,1.58799,1.58761,1.58799,351200000.0
2005-05-25 06:27:00,1.58801,1.58822,1.58788,1.58809,323600000.0
2005-05-25 06:28:00,1.58788,1.58801,1.58779,1.58796,353100000.0
2005-05-25 06:29:00,1.58798,1.58808,1.58788,1.58791,88300000.0
2005-05-25 06:30:00,1.58763,1.58799,1.58763,1.58781,251500000.0
2005-05-25 06:31:00,1.58788,1.58795,1.58775,1.58787,148700000.0
2005-05-25 06:32:00,1.58785,1.58792,1.58777,1.58785,188600001.0
2005-05-25 06:33:00,1.58788,1.58794,1.58775,1.58775,258200001.0
2005-05-25 06:34:00,1.58779,1.58794,1.58771,1.58792,271500001.0
2005-05-25 06:35:00,1.5878,1.58799,1.58771,1.58771,148800000.0
2005-05-25 06:36:00,1.58779,1.58783,1.58761,1.58761,85200001.0
2005-05-25 06:37:00,1.58743,1.58751,1.5874,1.58745,207700001.0
2005-05-25 06:38:00,1.58748,1.5878,1.58748,1.58755,135800000.0
2005-05-25 06:39:00,1.58767,1.58787,1.58767,1.58787,32700000.0
2005-05-25 06:40:00,1.58785,1.58785,1.58764,1.58771,83800000.0
2005-05-25 06:41:00,1.58755,1.58764,1.58747,1.58754,183700000.0
2005-05-25 06:42:00,1.5877,1.58778,1.58757,1.58768,260200000.0
2005-05-25 06:43:00,1.58761,1.58777,1.58757,1.58765,177000000.0
2005-05-25 06:44:00,1.58773,1.58781,1.58753,1.58757,296200000.0
2005-05-25 06:45:00,1.58762,1.58774,1.58754,1.58774,238700000.0
2005-05-25 06:46:00,1.58773,1.5878,1.58766,1.58773,242400000.0
2005-05-25 06:47:00,1.58774,1.58789,1.58767,1.58778,215900000.0
2005-05-25 06:48:00,1.5876,1.58783,1.58758,1.58773,39800000.0
2005-05-25 06:50:00,1.58776,1.58785,1.58756,1.58758,38600000.0
2005-05-25 06:51:00,1.5877,1.5877,1.58719,1.58748,33800000.0
2005-05-25 06:52:00,1.58736,1.58761,1.58736,1.58744,227000000.0
2005-05-25 06:53:00,1.5875,1.58777,1.5875,1.58757,201200000.0
2005-05-25 06:54:00,1.58757,1.5878,1.58748,1.58755,455800001.0
2005-05-25 06:55:00,1.58753,1.58764,1.5874,1.58748,332700000.0
2005-05-25 06:56:00,1.5877,1.5877,1.5876,1.5876,30600000.0
2005-05-25 06:57:00,1.58765,1.5877,1.58762,1.58763,76400000.0
2005-05-25 06:58:00,1.58773,1.58787,1.58759,1.58762,213800000.0
2005-05-25 06:59:00,1.58752,1.58767,1.58744,1.58751,301700000.0
2005-05-25 07:00:00,1.5879,1.5881,1.5876,1.588,136800000.0
2005-05-25 07:01:00,1.5881,1.5883,1.5878,1.5881,136800000.0
2005-05-25 07:02:00,1.588,1.5882,1.5876,1.5877,136800000.0
2005-05-25 07:03:00,1.58754,1.58775,1.58753,1.58773,136800000.0
2005-05-25 07:04:00,1.58778,1.58785,1.58764,1.58767,366200001.0
2005-05-25 07:05:00,1.58781,1.58781,1.58753,1.58761,114200000.0
2005-05-25 07:06:00,1.58765,1.5877,1.5875,1.58763,200800000.0
2005-05-25 07:07:00,1.58761,1.58775,1.58753,1.58773,209500000.0
2005-05-25 07:08:00,1.5876,1.58765,1.58734,1.58738,242600001.0
2005-05-25 07:09:00,1.58737,1.5874,1.58725,1.58725,257800001.0
2005-05-25 07:10:00,1.58721,1.58721,1.58696,1.58706,454400001.0
2005-05-25 07:11:00,1.58703,1.58715,1.587,1.58711,392600002.0
2005-05-25 07:12:00,1.587,1.58715,1.58695,1.58713,259300001.0
2005-05-25 07:13:00,1.58713,1.58715,1.58697,1.58705,265500000.0
2005-05-25 07:14:00,1.58693,1.58712,1.58688,1.5869,481200001.0
2005-05-25 07:15:00,1.58707,1.58717,1.58682,1.58702,247700001.0
2005-05-25 07:16:00,1.58702,1.58712,1.58697,1.58709,205700000.0
2005-05-25 07:18:00,1.58687,1.5871,1.58682,1.58705,426100000.0
2005-05-25 07:20:00,1.5871,1.58724,1.58695,1.58713,463700001.0
2005-05-25 07:21:00,1.58702,1.58715,1.58695,1.58697,275200000.0
2005-05-25 07:22:00,1.58706,1.5873,1.58704,1.58714,350300002.0
2005-05-25 07:24:00,1.58711,1.5874,1.58711,1.5872,319100003.0
2005-05-25 07:25:00,1.58719,1.58729,1.58707,1.58725,403600001.0
2005-05-25 07:26:00,1.58722,1.58736,1.58714,1.58725,259700000.0
2005-05-25 07:27:00,1.58724,1.58735,1.5871,1.58732,157900000.0
2005-05-25 07:28:00,1.5873,1.5873,1.58713,1.58719,253400001.0
2005-05-25 07:30:00,1.5874,1.5875,1.5873,1.5874,488400004.0
2005-05-25 07:31:00,1.5872,1.588,1.5871,1.5875,488400004.0
2005-05-25 07:32:00,1.58706,1.58711,1.58641,1.58707,488400004.0
2005-05-25 07:33:00,1.58714,1.58724,1.58692,1.58697,351800000.0
2005-05-25 07:34:00,1.58711,1.58727,1.58698,1.58715,303900001.0
2005-05-25 07:35:00,1.58724,1.5873,1.58684,1.5873,243300001.0
2005-05-25 07:36:00,1.58723,1.58739,1.58715,1.58739,441700003.0
2005-05-25 07:37:00,1.58739,1.58744,1.58714,1.5873,221700000.0
2005-05-25 07:38:00,1.58715,1.58725,1.58705,1.58714,30400000.0
2005-05-25 07:39:00,1.58702,1.58722,1.58686,1.58722,408000000.0
2005-05-25 07:40:00,1.58727,1.58748,1.58718,1.58729,376200002.0
2005-05-25 07:41:00,1.58718,1.58718,1.58548,1.58556,651100001.0
2005-05-25 07:42:00,1.58566,1.58679,1.58556,1.58556,312000002.0
2005-05-25 07:43:00,1.58544,1.58562,1.58513,1.58562,206000000.0
2005-05-25 07:44:00,1.58584,1.58647,1.58584,1.58619,382800000.0
2005-05-25 07:45:00,1.58616,1.5862,1.5859,1.58592,372600000.0
2005-05-25 07:46:00,1.58651,1.58664,1.58644,1.58654,438700001.0
2005-05-25 07:47:00,1.58658,1.58675,1.58632,1.5864,651500003.0
2005-05-25 07:48:00,1.58625,1.58633,1.58593,1.58594,730900002.0
2005-05-25 07:49:00,1.58623,1.58678,1.58623,1.58633,651400000.0
2005-05-25 07:50:00,1.58621,1.58633,1.58604,1.5861,615400001.0
2005-05-25 07:51:00,1.58622,1.58672,1.5862,1.58672,555900001.0
2005-05-25 07:52:00,1.58673,1.58676,1.58656,1.58672,472000002.0
2005-05-25 07:53:00,1.58657,1.5869,1.58544,1.58687,516000000.0
2005-05-25 07:54:00,1.58696,1.5871,1.58683,1.58685,380500000.0
2005-05-25 07:55:00,1.58686,1.58697,1.58674,1.58681,456400001.0
2005-05-25 07:56:00,1.58724,1.5873,1.58627,1.58627,713500002.0
2005-05-25 07:57:00,1.58624,1.58703,1.58619,1.58686,550600001.0
2005-05-25 07:58:00,1.58667,1.5869,1.58635,1.58635,760900005.0
2005-05-25 07:59:00,1.58638,1.58685,1.58638,1.58668,446200001.0
2005-05-25 08:00:00,1.58679,1.587,1.58673,1.58695,401300001.0
2005-05-25 08:01:00,1.58687,1.5872,1.58682,1.58697,451900001.0
2005-05-25 08:02:00,1.58697,1.58713,1.58695,1.58704,274200001.0
2005-05-25 08:03:00,1.587,1.58707,1.58684,1.58689,412000000.0
2005-05-25 08:04:00,1.58687,1.58698,1.58666,1.58696,411000000.0
2005-05-25 08:05:00,1.58701,1.58701,1.58684,1.58684,313600001.0
2005-05-25 08:06:00,1.58701,1.58701,1.58647,1.58679,695700001.0
2005-05-25 08:07:00,1.58681,1.58698,1.58673,1.58691,497000000.0
2005-05-25 08:08:00,1.58685,1.58699,1.58682,1.58698,389500000.0
2005-05-25 08:09:00,1.587,1.58717,1.58684,1.58688,500800001.0
2005-05-25 08:11:00,1.58695,1.58717,1.58684,1.58689,247400000.0
2005-05-25 08:12:00,1.58675,1.58694,1.58651,1.58681,438700001.0
2005-05-25 08:13:00,1.5869,1.58705,1.5868,1.58691,177000000.0
2005-05-25 08:14:00,1.58657,1.58669,1.58657,1.58659,120500000.0
2005-05-25 08:15:00,1.58656,1.58684,1.58656,1.58681,238700000.0
2005-05-25 08:16:00,1.58716,1.58727,1.58702,1.58712,284600000.0
2005-05-25 08:17:00,1.58717,1.58732,1.58702,1.58721,264400000.0
2005-05-25 08:18:00,1.58715,1.58735,1.58715,1.58727,201400000.0
2005-05-25 08:19:00,1.58724,1.5874,1.58718,1.58729,320200002.0
2005-05-25 08:20:00,1.5874,1.5875,1.5869,1.587,226100000.0
2005-05-25 08:21:00,1.5868,1.5871,1.5867,1.587,226100000.0
2005-05-25 08:22:00,1.5871,1.5873,1.5869,1.5872,226100000.0
2005-05-25 08:23:00,1.58712,1.58712,1.58653,1.58657,226100000.0
2005-05-25 08:24:00,1.5865,1.58688,1.58631,1.58672,423900000.0
2005-05-25 08:25:00,1.58687,1.58689,1.58669,1.58671,579300003.0
2005-05-25 08:26:00,1.58634,1.58653,1.58628,1.58632,323300001.0
2005-05-25 08:27:00,1.58622,1.5864,1.586,1.58617,384700000.0
2005-05-25 08:28:00,1.58646,1.58681,1.58646,1.58664,543700001.0
2005-05-25 08:29:00,1.58657,1.58659,1.58625,1.58625,390000000.0
2005-05-25 08:30:00,1.58591,1.58602,1.58581,1.58596,444400000.0
2005-05-25 08:31:00,1.586,1.58618,1.58589,1.58608,254000001.0
2005-05-25 08:32:00,1.58618,1.58643,1.58618,1.58626,284600000.0
2005-05-25 08:33:00,1.58617,1.58636,1.58617,1.58626,199400001.0
2005-05-25 08:34:00,1.58627,1.58658,1.58622,1.58624,604000001.0
2005-05-25 08:36:00,1.58633,1.58677,1.58614,1.58677,371200000.0
2005-05-25 08:37:00,1.5867,1.5868,1.58644,1.58644,336500001.0
2005-05-25 08:38:00,1.58622,1.58629,1.58588,1.58613,316300000.0
2005-05-25 08:39:00,1.58619,1.58637,1.58609,1.58619,516300000.0
2005-05-25 08:40:00,1.58611,1.58638,1.58611,1.58611,383600000.0
2005-05-25 08:41:00,1.58631,1.58654,1.58614,1.58638,440100000.0
2005-05-25 08:42:00,1.58635,1.58635,1.58605,1.58613,505000001.0
2005-05-25 08:43:00,1.58603,1.58608,1.58567,1.58601,311800000.0
2005-05-25 08:44:00,1.58607,1.58622,1.58601,1.58612,480100001.0
2005-05-25 08:45:00,1.58616,1.58632,1.58596,1.58602,654900004.0
2005-05-25 08:46:00,1.58609,1.58629,1.58596,1.58611,713600004.0
2005-05-25 08:47:00,1.58617,1.58621,1.58602,1.58609,527200002.0
2005-05-25 08:48:00,1.58606,1.58629,1.58597,1.58604,402200003.0
2005-05-25 08:49:00,1.58611,1.58632,1.58608,1.5862,505700000.0
2005-05-25 08:50:00,1.58638,1.58641,1.58616,1.58631,501100001.0
2005-05-25 08:51:00,1.5863,1.58657,1.58615,1.58631,568500001.0
2005-05-25 08:52:00,1.58626,1.5865,1.58609,1.58631,649200007.0
2005-05-25 08:53:00,1.5864,1.58669,1.58626,1.58645,476600001.0
2005-05-25 08:54:00,1.58651,1.58662,1.58629,1.58648,749100003.0
2005-05-25 08:55:00,1.58671,1.58689,1.58654,1.58668,634000001.0
2005-05-25 08:56:00,1.58662,1.58694,1.58656,1.58673,601900001.0
2005-05-25 08:57:00,1.58669,1.58675,1.58636,1.5864,509100000.0
2005-05-25 08:58:00,1.58636,1.58648,1.58614,1.58637,459600001.0
2005-05-25 08:59:00,1.58664,1.58679,1.58659,1.58664,359800002.0
2005-05-25 09:00:00,1.58682,1.58697,1.58668,1.58686,463500000.0
2005-05-25 09:01:00,1.58702,1.58715,1.58692,1.58702,395300002.0
2005-05-25 09:02:00,1.58694,1.58744,1.58687,1.58718,690400001.0
2005-05-25 09:03:00,1.58707,1.5873,1.58697,1.58708,563400000.0
2005-05-25 09:04:00,1.5869,1.587,1.5868,1.5869,528200000.0
2005-05-25 09:05:00,1.58707,1.58721,1.58694,1.58699,528200000.0
2005-05-25 09:06:00,1.58714,1.58717,1.58661,1.58661,588800002.0
2005-05-25 09:07:00,1.58667,1.5867,1.58641,1.58659,351900001.0
2005-05-25 09:08:00,1.58647,1.58669,1.58634,1.58656,197100000.0
2005-05-25 09:09:00,1.5866,1.5867,1.5858,1.5861,285600001.0
2005-05-25 09:10:00,1.586,1.5861,1.5857,1.5859,285600001.0
2005-05-25 09:11:00,1.586,1.5861,1.5854,1.5858,285600001.0
2005-05-25 09:12:00,1.5856,1.5857,1.5844,1.5849,285600001.0
2005-05-25 09:13:00,1.5848,1.5852,1.5847,1.5849,285600001.0
2005-05-25 09:14:00,1.585,1.5851,1.5847,1.5849,285600001.0
2005-05-25 09:15:00,1.585,1.5852,1.5849,1.585,285600001.0
2005-05-25 09:16:00,1.5849,1.585,1.5848,1.5849,285600001.0
2005-05-25 09:20:00,1.58635,1.58643,1.58538,1.58538,285600001.0
2005-05-25 09:21:00,1.58496,1.58506,1.58486,1.58501,297200000.0
2005-05-25 09:22:00,1.58501,1.5853,1.58501,1.58518,355600000.0
2005-05-25 09:23:00,1.5853,1.5853,1.58505,1.58513,343200000.0
2005-05-25 09:24:00,1.58521,1.58541,1.58507,1.58509,298400000.0
2005-05-25 09:25:00,1.58511,1.58522,1.58502,1.58522,426900001.0
2005-05-25 09:26:00,1.58505,1.58524,1.58503,1.5851,506400001.0
2005-05-25 09:27:00,1.585,1.58516,1.58494,1.58499,411900000.0
2005-05-25 09:28:00,1.58484,1.58496,1.58465,1.58478,483500000.0
2005-05-25 09:29:00,1.58475,1.58488,1.58463,1.58476,420100000.0
2005-05-25 09:30:00,1.5846,1.585,1.5845,1.5849,335300000.0
2005-05-25 09:31:00,1.58458,1.58497,1.58458,1.58468,335300000.0
2005-05-25 09:32:00,1.5846,1.58464,1.58443,1.58454,451600000.0
2005-05-25 09:33:00,1.58465,1.58479,1.58448,1.58462,295200001.0
2005-05-25 09:34:00,1.5848,1.58502,1.5848,1.58481,477400001.0
2005-05-25 09:35:00,1.58473,1.58496,1.58464,1.58464,299000000.0
2005-05-25 09:36:00,1.58461,1.58465,1.58441,1.58458,390400001.0
2005-05-25 09:37:00,1.58445,1.58458,1.58426,1.58445,433000001.0
2005-05-25 09:38:00,1.58437,1.58465,1.58432,1.58447,455100003.0
2005-05-25 09:39:00,1.58445,1.58478,1.58445,1.58467,427400000.0
2005-05-25 09:40:00,1.58464,1.58475,1.58453,1.58463,390800001.0
2005-05-25 09:41:00,1.58471,1.58486,1.58463,1.58475,472400000.0
2005-05-25 09:42:00,1.58486,1.58513,1.58471,1.58471,477600001.0
2005-05-25 09:43:00,1.5848,1.58511,1.5848,1.58497,284100002.0
2005-05-25 09:44:00,1.58491,1.58491,1.58416,1.58416,421200001.0
2005-05-25 09:45:00,1.58433,1.58519,1.58415,1.58519,589900002.0
2005-05-25 09:46:00,1.58526,1.58527,1.5851,1.5851,313600000.0
2005-05-25 09:47:00,1.58511,1.58521,1.58492,1.58521,443500001.0
2005-05-25 09:48:00,1.58521,1.58522,1.58493,1.58493,394400000.0
2005-05-25 09:49:00,1.58493,1.58515,1.5848,1.58505,570300000.0
2005-05-25 09:50:00,1.58491,1.5852,1.58479,1.58493,420300000.0
2005-05-25 09:51:00,1.58483,1.58501,1.58475,1.58499,458000001.0
2005-05-25 09:52:00,1.58485,1.58485,1.58458,1.5846,456700000.0
2005-05-25 09:53:00,1.58461,1.58498,1.58459,1.58489,339000001.0
2005-05-25 09:54:00,1.58493,1.58521,1.58481,1.58482,491000000.0
2005-05-25 09:55:00,1.58491,1.58514,1.58483,1.58509,534400001.0
2005-05-25 09:56:00,1.58519,1.58526,1.5851,1.58512,320000000.0
2005-05-25 09:57:00,1.58507,1.58512,1.58474,1.58495,561800001.0
2005-05-25 09:58:00,1.58517,1.58544,1.5851,1.58513,815200001.0
2005-05-25 09:59:00,1.58531,1.58601,1.58531,1.58601,683400001.0
2005-05-25 10:00:00,1.58611,1.58633,1.58583,1.58583,285500000.0
2005-05-25 10:01:00,1.58565,1.58565,1.58526,1.58538,728800003.0
2005-05-25 10:02:00,1.58543,1.58571,1.58519,1.58556,604400002.0
2005-05-25 10:03:00,1.58534,1.58566,1.58509,1.58564,446900002.0
2005-05-25 10:04:00,1.58541,1.58588,1.58532,1.58564,423400002.0
2005-05-25 10:05:00,1.58518,1.58534,1.58514,1.58521,366600001.0
2005-05-25 10:06:00,1.58523,1.58557,1.58514,1.58553,503600000.0
2005-05-25 10:07:00,1.58539,1.58576,1.58539,1.58551,511900001.0
2005-05-25 10:08:00,1.58541,1.58561,1.58539,1.58546,479700001.0
2005-05-25 10:09:00,1.58556,1.58559,1.58531,1.58556,483200000.0
2005-05-25 10:10:00,1.58558,1.58562,1.58523,1.58552,338400000.0
2005-05-25 10:11:00,1.58553,1.58553,1.58534,1.58541,369100000.0
2005-05-25 10:13:00,1.58543,1.58546,1.58528,1.58538,481500000.0
2005-05-25 10:14:00,1.58533,1.58542,1.58513,1.58514,546400002.0
2005-05-25 10:15:00,1.58523,1.5854,1.58516,1.58516,421300002.0
2005-05-25 10:16:00,1.5852,1.58556,1.58519,1.58556,401600001.0
2005-05-25 10:17:00,1.5857,1.58596,1.58553,1.58566,325800001.0
2005-05-25 10:18:00,1.58567,1.58576,1.58535,1.58552,371200000.0
2005-05-25 10:19:00,1.58549,1.58589,1.58534,1.58537,352200001.0
2005-05-25 10:20:00,1.58548,1.58555,1.58527,1.5853,464100000.0
2005-05-25 10:21:00,1.58524,1.5853,1.58509,1.58516,434000001.0
2005-05-25 10:22:00,1.58515,1.58536,1.58507,1.5853,416500002.0
2005-05-25 10:23:00,1.5852,1.58542,1.58502,1.58503,483600000.0
2005-05-25 10:24:00,1.58508,1.58513,1.58491,1.58501,403100001.0
2005-05-25 10:25:00,1.58522,1.58532,1.58504,1.58522,383400000.0
2005-05-25 10:26:00,1.58518,1.58531,1.58501,1.58518,495200001.0
2005-05-25 10:27:00,1.58517,1.58517,1.58487,1.58499,494000001.0
2005-05-25 10:28:00,1.585,1.5851,1.5849,1.585,510200002.0
2005-05-25 10:29:00,1.58501,1.58505,1.58482,1.5849,510200002.0
2005-05-25 10:30:00,1.58465,1.58487,1.58445,1.58455,683000003.0
2005-05-25 10:31:00,1.58445,1.5847,1.58438,1.58438,487400001.0
2005-05-25 10:32:00,1.58429,1.58466,1.58414,1.58414,511000001.0
2005-05-25 10:33:00,1.58429,1.58429,1.58362,1.58399,459100001.0
2005-05-25 10:34:00,1.5841,1.58446,1.5841,1.58429,371400001.0
2005-05-25 10:35:00,1.5843,1.58471,1.5843,1.58452,506800000.0
2005-05-25 10:36:00,1.58325,1.58413,1.58325,1.58413,496900002.0
2005-05-25 10:37:00,1.58419,1.58419,1.58371,1.58402,529400002.0
2005-05-25 10:38:00,1.5841,1.58449,1.58407,1.5843,438200000.0
2005-05-25 10:39:00,1.5843,1.58441,1.58405,1.58429,390900000.0
2005-05-25 10:40:00,1.58446,1.58457,1.58426,1.58451,319700000.0
2005-05-25 10:41:00,1.58447,1.58447,1.58399,1.58433,594900001.0
2005-05-25 10:42:00,1.58458,1.5848,1.58446,1.58456,387200000.0
2005-05-25 10:43:00,1.58457,1.58474,1.58439,1.58441,414300000.0
2005-05-25 10:44:00,1.58452,1.58457,1.5842,1.58448,612900002.0
2005-05-25 10:45:00,1.58432,1.58451,1.5841,1.5845,555200003.0
2005-05-25 10:46:00,1.58457,1.58467,1.58442,1.58467,315000001.0
2005-05-25 10:47:00,1.58478,1.58479,1.58458,1.58461,421600004.0
2005-05-25 10:48:00,1.58461,1.58471,1.58446,1.58453,532300000.0
2005-05-25 10:49:00,1.58454,1.58472,1.58447,1.58456,376300000.0
2005-05-25 10:50:00,1.58462,1.58468,1.58424,1.58441,562600002.0
2005-05-25 10:51:00,1.58422,1.58462,1.58422,1.58451,524400004.0
2005-05-25 10:52:00,1.58452,1.58455,1.58431,1.58439,331300000.0
2005-05-25 10:53:00,1.58429,1.58446,1.58423,1.58441,364000003.0
2005-05-25 10:54:00,1.58433,1.58436,1.58404,1.5841,442800000.0
2005-05-25 10:55:00,1.58432,1.58443,1.58412,1.58431,441200002.0
2005-05-25 10:56:00,1.58425,1.58435,1.5841,1.5843,496600003.0
2005-05-25 10:57:00,1.58433,1.58464,1.58404,1.58415,358500001.0
2005-05-25 10:58:00,1.5841,1.58449,1.5841,1.58444,466100000.0
2005-05-25 10:59:00,1.58433,1.58471,1.58426,1.58437,862000002.0
2005-05-25 11:00:00,1.58456,1.58469,1.58434,1.5845,475400001.0
2005-05-25 11:01:00,1.58441,1.58465,1.5843,1.5844,584100001.0
2005-05-25 11:02:00,1.58431,1.58442,1.58416,1.58424,516000000.0
2005-05-25 11:03:00,1.58416,1.58419,1.58391,1.58416,268800000.0
2005-05-25 11:04:00,1.58419,1.58419,1.58379,1.58398,536900000.0
2005-05-25 11:05:00,1.58412,1.58424,1.58364,1.58385,486400001.0
2005-05-25 11:06:00,1.58391,1.58415,1.58341,1.58415,670500002.0
2005-05-25 11:07:00,1.58411,1.58432,1.58365,1.58414,271800000.0
2005-05-25 11:08:00,1.58413,1.58413,1.58354,1.58407,389500003.0
2005-05-25 11:09:00,1.58391,1.58416,1.58385,1.58385,435100001.0
2005-05-25 11:10:00,1.58386,1.58396,1.5837,1.58396,439200000.0
2005-05-25 11:11:00,1.58371,1.58402,1.58363,1.58389,543200002.0
2005-05-25 11:12:00,1.58384,1.58415,1.5838,1.58415,527200000.0
2005-05-25 11:13:00,1.58418,1.58425,1.58396,1.58425,389700002.0
2005-05-25 11:14:00,1.58425,1.58435,1.58408,1.58422,473400001.0
2005-05-25 11:15:00,1.58418,1.58429,1.58389,1.5839,517100000.0
2005-05-25 11:16:00,1.58391,1.58421,1.58388,1.58411,475700001.0
2005-05-25 11:17:00,1.58414,1.5843,1.58403,1.58405,388600000.0
2005-05-25 11:18:00,1.584,1.58418,1.58385,1.58398,352300000.0
2005-05-25 11:19:00,1.58395,1.58412,1.5839,1.58397,375300002.0
2005-05-25 11:21:00,1.58405,1.58418,1.58383,1.58405,565900001.0
2005-05-25 11:23:00,1.58404,1.58425,1.58387,1.58403,451100002.0
2005-05-25 11:24:00,1.5843,1.5844,1.5842,1.5843,464200002.0
2005-05-25 11:25:00,1.58421,1.5843,1.58411,1.58421,464200002.0
2005-05-25 11:26:00,1.58416,1.58433,1.58395,1.584,556800002.0
2005-05-25 11:27:00,1.58401,1.58433,1.58392,1.58403,581900002.0
2005-05-25 11:28:00,1.58423,1.5843,1.58403,1.58418,336300000.0
2005-05-25 11:29:00,1.58414,1.58418,1.58381,1.58412,503500001.0
2005-05-25 11:30:00,1.58413,1.58422,1.58387,1.58396,485300004.0
2005-05-25 11:31:00,1.58387,1.58408,1.5837,1.58374,624800000.0
2005-05-25 11:32:00,1.58382,1.584,1.58369,1.58396,404700001.0
2005-05-25 11:33:00,1.58397,1.58404,1.58377,1.58387,476200001.0
2005-05-25 11:34:00,1.58382,1.5845,1.58382,1.5843,659400004.0
2005-05-25 11:35:00,1.5844,1.58481,1.5843,1.58437,554900000.0
2005-05-25 11:36:00,1.58413,1.58447,1.58413,1.58445,501300001.0
2005-05-25 11:37:00,1.58447,1.58459,1.58433,1.5844,507000003.0
2005-05-25 11:38:00,1.58443,1.58448,1.58428,1.58433,572900001.0
2005-05-25 11:39:00,1.58439,1.58439,1.58401,1.58402,667500002.0
2005-05-25 11:40:00,1.5845,1.5846,1.5844,1.5845,743200003.0
2005-05-25 11:41:00,1.58408,1.58416,1.58379,1.58391,743200003.0
2005-05-25 11:42:00,1.58387,1.58401,1.58367,1.58382,501100000.0
2005-05-25 11:43:00,1.58377,1.58411,1.58357,1.58357,573200004.0
2005-05-25 11:44:00,1.58374,1.58394,1.58345,1.58345,634500001.0
2005-05-25 11:45:00,1.58371,1.58389,1.58355,1.5836,575400001.0
2005-05-25 11:46:00,1.5837,1.58395,1.5835,1.58374,471100000.0
2005-05-25 11:47:00,1.58375,1.58392,1.58357,1.5837,406200000.0
2005-05-25 11:48:00,1.58314,1.58337,1.58308,1.58322,532200001.0
2005-05-25 11:49:00,1.5833,1.58332,1.58303,1.58312,407100001.0
2005-05-25 11:50:00,1.58296,1.58352,1.58293,1.58352,337300000.0
2005-05-25 11:51:00,1.5836,1.58388,1.58336,1.58377,157200000.0
2005-05-25 11:52:00,1.58367,1.58391,1.58344,1.58368,245700003.0
2005-05-25 11:53:00,1.58365,1.58395,1.58362,1.5839,216400000.0
2005-05-25 11:54:00,1.58389,1.58401,1.58366,1.58369,330400000.0
2005-05-25 11:55:00,1.58394,1.58407,1.58367,1.58373,456100001.0
2005-05-25 11:56:00,1.58412,1.58426,1.58386,1.58423,456500000.0
2005-05-25 11:57:00,1.58428,1.58437,1.58396,1.58417,492100001.0
2005-05-25 11:58:00,1.58427,1.58447,1.58404,1.58415,494600000.0
2005-05-25 11:59:00,1.58395,1.5841,1.58382,1.5839,393600000.0
2005-05-25 12:00:00,1.58405,1.58435,1.58395,1.58434,527800000.0
2005-05-25 12:01:00,1.58426,1.58459,1.58425,1.58441,428700001.0
2005-05-25 12:02:00,1.58437,1.58452,1.58432,1.58445,345500001.0
2005-05-25 12:03:00,1.58452,1.58463,1.58435,1.58461,403200000.0
2005-05-25 12:04:00,1.58455,1.58468,1.5844,1.58453,376400000.0
2005-05-25 12:05:00,1.58464,1.58482,1.5845,1.5845,376700002.0
2005-05-25 12:06:00,1.58441,1.58474,1.58438,1.58459,398500000.0
2005-05-25 12:07:00,1.58471,1.58489,1.58461,1.58473,349100000.0
2005-05-25 12:08:00,1.58473,1.58489,1.58455,1.58472,507000001.0
2005-05-25 12:09:00,1.5847,1.58473,1.58443,1.58457,460400003.0
2005-05-25 12:10:00,1.58444,1.58468,1.58433,1.58468,322700000.0
2005-05-25 12:11:00,1.58456,1.58472,1.58436,1.58463,239400000.0
2005-05-25 12:12:00,1.58458,1.58497,1.58458,1.5847,246800003.0
2005-05-25 12:13:00,1.58461,1.58481,1.58453,1.58468,551000001.0
2005-05-25 12:14:00,1.58479,1.58481,1.58445,1.58471,644600001.0
2005-05-25 12:15:00,1.58458,1.58463,1.58426,1.58463,299700001.0
2005-05-25 12:16:00,1.58457,1.58469,1.58437,1.58445,391600003.0
2005-05-25 12:17:00,1.5844,1.5844,1.5842,1.5842,167600000.0
2005-05-25 12:18:00,1.58419,1.58425,1.58394,1.58422,318000000.0
2005-05-25 12:19:00,1.58428,1.58436,1.58412,1.58415,482200001.0
2005-05-25 12:20:00,1.58404,1.58426,1.58397,1.58424,400500001.0
2005-05-25 12:21:00,1.58437,1.58447,1.58427,1.58437,479000002.0
2005-05-25 12:22:00,1.58455,1.58479,1.58451,1.58463,292600000.0
2005-05-25 12:23:00,1.5846,1.58479,1.58454,1.58465,400200003.0
2005-05-25 12:24:00,1.58444,1.58473,1.58437,1.5844,666100003.0
2005-05-25 12:25:00,1.58457,1.58473,1.58444,1.58451,399400002.0
2005-05-25 12:26:00,1.58443,1.58466,1.58435,1.58466,480400001.0
2005-05-25 12:27:00,1.58468,1.58478,1.58458,1.58463,476000001.0
2005-05-25 12:28:00,1.58462,1.58478,1.5845,1.58477,526900001.0
2005-05-25 12:29:00,1.58468,1.58483,1.58454,1.58464,725200002.0
2005-05-25 12:30:00,1.58459,1.58473,1.58448,1.58466,611400001.0
2005-05-25 12:31:00,1.58469,1.58469,1.58427,1.58434,697800000.0
2005-05-25 12:32:00,1.58425,1.58459,1.58419,1.58422,621600002.0
2005-05-25 12:33:00,1.58427,1.5843,1.5841,1.58425,42500000.0
2005-05-25 12:34:00,1.58414,1.58434,1.58391,1.58397,593600002.0
2005-05-25 12:35:00,1.58402,1.58402,1.58349,1.58351,577900001.0
2005-05-25 12:36:00,1.58368,1.5837,1.58326,1.58326,433700000.0
2005-05-25 12:37:00,1.58247,1.58253,1.58232,1.58237,487400001.0
2005-05-25 12:38:00,1.58234,1.58252,1.58218,1.58226,635100000.0
2005-05-25 12:39:00,1.58239,1.5826,1.58228,1.58236,430700000.0
2005-05-25 12:40:00,1.58234,1.58246,1.58226,1.58244,519500001.0
2005-05-25 12:41:00,1.5822,1.58252,1.58218,1.58234,232600000.0
2005-05-25 12:42:00,1.58235,1.58267,1.58235,1.58256,349500001.0
2005-05-25 12:43:00,1.58254,1.58282,1.58248,1.58264,483100000.0
2005-05-25 12:44:00,1.58263,1.58271,1.5824,1.58251,425500000.0
2005-05-25 12:45:00,1.58253,1.58284,1.58233,1.58267,457900001.0
2005-05-25 12:46:00,1.58219,1.58226,1.58208,1.58224,426800002.0
2005-05-25 12:47:00,1.58216,1.58238,1.58206,1.58238,346900000.0
2005-05-25 12:48:00,1.5822,1.58246,1.5822,1.58238,446000000.0
2005-05-25 12:49:00,1.58239,1.58285,1.58239,1.58282,532600001.0
2005-05-25 12:50:00,1.58285,1.58289,1.58246,1.58267,525600001.0
2005-05-25 12:51:00,1.58293,1.58322,1.58288,1.58292,411900001.0
2005-05-25 12:52:00,1.58304,1.58344,1.583,1.58343,309400000.0
2005-05-25 12:53:00,1.58346,1.58372,1.58345,1.58365,263400000.0
2005-05-25 12:54:00,1.58384,1.58394,1.58367,1.58377,440600000.0
2005-05-25 12:55:00,1.58387,1.58406,1.58376,1.58378,453000001.0
2005-05-25 12:56:00,1.58377,1.58385,1.58353,1.58367,369500000.0
2005-05-25 12:57:00,1.58368,1.58394,1.58354,1.58384,509200000.0
2005-05-25 12:58:00,1.58376,1.58376,1.58338,1.58338,343800000.0
2005-05-25 12:59:00,1.5833,1.58355,1.58304,1.58304,719800003.0
2005-05-25 13:00:00,1.58315,1.58348,1.58311,1.58348,251500000.0
2005-05-25 13:01:00,1.58352,1.5836,1.58329,1.58334,372100002.0
2005-05-25 13:02:00,1.58307,1.58372,1.58307,1.58364,351700002.0
2005-05-25 13:03:00,1.5837,1.58393,1.58356,1.58356,434900001.0
2005-05-25 13:04:00,1.58356,1.58386,1.58356,1.58374,220900000.0
2005-05-25 13:05:00,1.58366,1.58371,1.58361,1.58361,149600001.0
2005-05-25 13:06:00,1.5837,1.58392,1.58356,1.58388,437200000.0
2005-05-25 13:07:00,1.58376,1.58402,1.58374,1.58385,371100000.0
2005-05-25 13:08:00,1.58387,1.58387,1.5836,1.5837,193100000.0
2005-05-25 13:09:00,1.58355,1.58398,1.58355,1.58368,286200000.0
2005-05-25 13:10:00,1.58369,1.58386,1.58369,1.58373,157000000.0
2005-05-25 13:11:00,1.58371,1.5839,1.58351,1.58364,392500000.0
2005-05-25 13:12:00,1.5834,1.5835,1.5833,1.5834,339900001.0
2005-05-25 13:13:00,1.58343,1.58351,1.58337,1.58351,339900001.0
2005-05-25 13:14:00,1.5837,1.58391,1.5837,1.5839,363400000.0
2005-05-25 13:15:00,1.58387,1.58387,1.58346,1.58352,462100000.0
2005-05-25 13:16:00,1.58339,1.58349,1.58324,1.58343,153000002.0
2005-05-25 13:17:00,1.58359,1.58364,1.58347,1.58347,94800000.0
2005-05-25 13:19:00,1.58344,1.58359,1.58327,1.58344,307200000.0
2005-05-25 13:20:00,1.58337,1.58356,1.58329,1.58351,165400000.0
2005-05-25 13:21:00,1.58354,1.58374,1.58335,1.58374,153600000.0
2005-05-25 13:22:00,1.58392,1.58399,1.58377,1.58399,209400000.0
2005-05-25 13:23:00,1.58394,1.58409,1.58394,1.58404,282100000.0
2005-05-25 13:25:00,1.58406,1.58418,1.58403,1.58406,176000000.0
2005-05-25 13:26:00,1.58406,1.58421,1.58399,1.58418,193900000.0
2005-05-25 13:27:00,1.58406,1.58409,1.58385,1.58385,338900001.0
2005-05-25 13:28:00,1.58389,1.58389,1.58344,1.58359,516400001.0
2005-05-25 13:29:00,1.58342,1.58359,1.58326,1.58341,620000002.0
2005-05-25 13:30:00,1.58328,1.58335,1.58306,1.58333,534000000.0
2005-05-25 13:31:00,1.58338,1.58369,1.58331,1.58339,527300001.0
2005-05-25 13:32:00,1.58324,1.58346,1.58321,1.58346,236300000.0
2005-05-25 13:33:00,1.58332,1.58354,1.58328,1.58328,359600000.0
2005-05-25 13:34:00,1.58313,1.58344,1.58305,1.58337,293300000.0
2005-05-25 13:35:00,1.58362,1.58384,1.58351,1.58363,400700002.0
2005-05-25 13:36:00,1.5836,1.58375,1.58349,1.58361,518800000.0
2005-05-25 13:37:00,1.58341,1.58361,1.58328,1.58328,500700002.0
2005-05-25 13:38:00,1.58327,1.58348,1.58321,1.58332,413300000.0
2005-05-25 13:39:00,1.5832,1.5833,1.5831,1.5832,390900000.0
2005-05-25 13:40:00,1.58323,1.58353,1.58321,1.58338,390900000.0
2005-05-25 13:41:00,1.58357,1.58365,1.58341,1.58341,238300000.0
2005-05-25 13:42:00,1.58346,1.58356,1.58339,1.58342,171800000.0
2005-05-25 13:43:00,1.58335,1.58335,1.58296,1.58313,138300000.0
2005-05-25 13:44:00,1.58309,1.58315,1.58291,1.58297,244500002.0
2005-05-25 13:45:00,1.58286,1.58295,1.5826,1.5827,442900001.0
2005-05-25 13:46:00,1.58274,1.58291,1.5825,1.58271,445600000.0
2005-05-25 13:47:00,1.58268,1.58287,1.58258,1.58278,468900001.0
2005-05-25 13:48:00,1.58295,1.58313,1.58294,1.583,259000002.0
2005-05-25 13:49:00,1.58309,1.58324,1.58305,1.58322,227900000.0
2005-05-25 13:50:00,1.58342,1.5837,1.58342,1.5837,346900001.0
2005-05-25 13:51:00,1.5838,1.58398,1.58379,1.5839,301000001.0
2005-05-25 13:52:00,1.58382,1.58416,1.58377,1.58412,454400000.0
2005-05-25 13:53:00,1.58405,1.5843,1.58402,1.58423,477200000.0
2005-05-25 13:54:00,1.58405,1.58436,1.58399,1.58427,385500003.0
2005-05-25 13:55:00,1.58403,1.58413,1.58382,1.58386,332200001.0
2005-05-25 13:56:00,1.58389,1.58406,1.58378,1.58391,398900000.0
2005-05-25 13:57:00,1.58367,1.58369,1.5834,1.58364,316300000.0
2005-05-25 13:58:00,1.58347,1.58354,1.58334,1.58354,226700000.0
2005-05-25 13:59:00,1.58363,1.58397,1.58363,1.58387,378200000.0
2005-05-25 14:00:00,1.58382,1.58392,1.58377,1.58392,301500001.0
2005-05-25 14:01:00,1.58385,1.58388,1.58371,1.58382,385200000.0
2005-05-25 14:02:00,1.58389,1.58397,1.58382,1.58387,326200002.0
2005-05-25 14:03:00,1.58383,1.58415,1.58383,1.58406,402700003.0
2005-05-25 14:04:00,1.58399,1.58411,1.58384,1.58384,446100000.0
2005-05-25 14:05:00,1.58392,1.584,1.58366,1.58367,347000000.0
2005-05-25 14:06:00,1.58349,1.58353,1.58318,1.58325,366900001.0
2005-05-25 14:07:00,1.58298,1.58298,1.58251,1.58259,308300000.0
2005-05-25 14:08:00,1.58253,1.58282,1.5823,1.58281,386000001.0
2005-05-25 14:09:00,1.58308,1.58343,1.58308,1.58329,173300000.0
2005-05-25 14:10:00,1.58346,1.5836,1.58332,1.58332,265600000.0
2005-05-25 14:11:00,1.58323,1.58342,1.58318,1.58325,125600001.0
2005-05-25 14:12:00,1.5832,1.5833,1.58305,1.58311,268800000.0
2005-05-25 14:13:00,1.583,1.58306,1.58265,1.58265,175400001.0
2005-05-25 14:14:00,1.58253,1.58274,1.58251,1.58274,217000000.0
2005-05-25 14:15:00,1.58285,1.58289,1.58258,1.58272,344300002.0
2005-05-25 14:16:00,1.58257,1.58267,1.58247,1.58259,180600000.0
2005-05-25 14:17:00,1.58265,1.58283,1.58251,1.58264,636700001.0
2005-05-25 14:18:00,1.58269,1.58314,1.58257,1.583,330800000.0
2005-05-25 14:19:00,1.58303,1.58327,1.58281,1.58298,393900000.0
2005-05-25 14:20:00,1.58296,1.58303,1.5827,1.58303,208500000.0
2005-05-25 14:21:00,1.58304,1.58328,1.58292,1.58304,471000004.0
2005-05-25 14:22:00,1.58319,1.58319,1.5827,1.58284,622300004.0
2005-05-25 14:23:00,1.5832,1.58344,1.58302,1.58317,172600000.0
2005-05-25 14:24:00,1.58319,1.58352,1.58317,1.58321,515900003.0
2005-05-25 14:25:00,1.58312,1.58346,1.58306,1.58316,553400002.0
2005-05-25 14:26:00,1.58308,1.58308,1.58227,1.58227,558900001.0
2005-05-25 14:27:00,1.58273,1.58276,1.58229,1.58266,427800002.0
2005-05-25 14:28:00,1.5827,1.5828,1.58212,1.58261,52200000.0
2005-05-25 14:29:00,1.58273,1.58273,1.58218,1.58241,66000001.0
2005-05-25 14:30:00,1.5827,1.58283,1.58171,1.58224,44800000.0
2005-05-25 14:31:00,1.58203,1.58237,1.58203,1.58207,44000001.0
2005-05-25 14:32:00,1.58205,1.5823,1.58205,1.58229,15800000.0
2005-05-25 14:33:00,1.58187,1.58223,1.58172,1.58205,22800000.0
2005-05-25 14:34:00,1.58203,1.58222,1.58201,1.58222,32400000.0
2005-05-25 14:35:00,1.5824,1.5824,1.58203,1.5821,33000000.0
2005-05-25 14:36:00,1.58205,1.58205,1.58145,1.58145,45800001.0
2005-05-25 14:37:00,1.58211,1.58246,1.58211,1.58246,45000000.0
2005-05-25 14:38:00,1.58254,1.58254,1.58208,1.58228,52000000.0
2005-05-25 14:39:00,1.58187,1.58247,1.58162,1.58215,47100000.0
2005-05-25 14:40:00,1.5822,1.58228,1.58188,1.58202,43900000.0
2005-05-25 14:41:00,1.58194,1.58194,1.58163,1.58189,39400000.0
2005-05-25 14:42:00,1.58176,1.58187,1.58106,1.58106,42400000.0
2005-05-25 14:43:00,1.58152,1.58165,1.58146,1.58153,45300000.0
2005-05-25 14:44:00,1.58141,1.5817,1.58137,1.58156,46000000.0
2005-05-25 14:45:00,1.58132,1.58177,1.58123,1.58148,35800000.0
2005-05-25 14:46:00,1.58188,1.58188,1.58168,1.58181,49600001.0
2005-05-25 14:47:00,1.58182,1.58206,1.58178,1.58196,30400000.0
2005-05-25 14:48:00,1.58191,1.58208,1.58187,1.58207,33000000.0
2005-05-25 14:49:00,1.58187,1.5823,1.58185,1.5823,58500000.0
2005-05-25 14:50:00,1.58238,1.58318,1.58238,1.58318,52600001.0
2005-05-25 14:51:00,1.58319,1.58319,1.58278,1.58278,30000000.0
2005-05-25 14:52:00,1.58274,1.58318,1.58274,1.58318,31400000.0
2005-05-25 14:53:00,1.5832,1.58368,1.58281,1.58357,35200000.0
2005-05-25 14:54:00,1.58408,1.58408,1.58337,1.58337,37000000.0
2005-05-25 14:55:00,1.58367,1.58401,1.58363,1.58366,31500000.0
2005-05-25 14:56:00,1.58376,1.58376,1.58349,1.58366,53200000.0
2005-05-25 14:57:00,1.58376,1.58386,1.58364,1.58386,30200000.0
2005-05-25 14:58:00,1.5839,1.58422,1.58374,1.58385,40800000.0
2005-05-25 14:59:00,1.5836,1.5838,1.58349,1.58367,37400000.0
2005-05-25 15:00:00,1.58376,1.58388,1.58283,1.58359,59400000.0
2005-05-25 15:01:00,1.58415,1.58419,1.58386,1.5839,25000000.0
2005-05-25 15:02:00,1.58392,1.58426,1.58379,1.58411,30000000.0
2005-05-25 15:03:00,1.58432,1.5855,1.58432,1.58536,28500000.0
2005-05-25 15:04:00,1.5854,1.58548,1.58491,1.58519,46900000.0
2005-05-25 15:05:00,1.58482,1.58482,1.58417,1.58419,46200000.0
2005-05-25 15:06:00,1.58422,1.58464,1.58396,1.58435,26600000.0
2005-05-25 15:07:00,1.5841,1.58415,1.58362,1.58392,43200000.0
2005-05-25 15:08:00,1.58381,1.58397,1.58345,1.58376,59700000.0
2005-05-25 15:09:00,1.5838,1.58406,1.5838,1.58393,37800000.0
2005-05-25 15:10:00,1.58374,1.58378,1.58351,1.58351,55400000.0
2005-05-25 15:11:00,1.58349,1.58481,1.58349,1.58477,28400000.0
2005-05-25 15:12:00,1.58447,1.58464,1.5844,1.5844,34900000.0
2005-05-25 15:13:00,1.58448,1.58448,1.58415,1.58415,30400000.0
2005-05-25 15:14:00,1.58385,1.58397,1.58377,1.58377,39200000.0
2005-05-25 15:15:00,1.58399,1.5841,1.58352,1.5841,41400000.0
2005-05-25 15:16:00,1.58406,1.58406,1.58374,1.58403,33000000.0
2005-05-25 15:17:00,1.58406,1.58469,1.58398,1.58461,29800000.0
2005-05-25 15:18:00,1.58443,1.58476,1.58433,1.58476,34700000.0
2005-05-25 15:19:00,1.58475,1.58475,1.58448,1.58448,35000000.0
2005-05-25 15:20:00,1.58459,1.58498,1.58459,1.58497,30600000.0
2005-05-25 15:21:00,1.58489,1.58545,1.58481,1.58533,23400000.0
2005-05-25 15:22:00,1.58515,1.58541,1.58492,1.58538,44200000.0
2005-05-25 15:23:00,1.5855,1.58555,1.58524,1.58543,26000000.0
2005-05-25 15:24:00,1.5858,1.58596,1.5856,1.58595,37800000.0
2005-05-25 15:25:00,1.58607,1.58644,1.5859,1.58627,42000000.0
2005-05-25 15:26:00,1.58643,1.58663,1.58634,1.58662,37800000.0
2005-05-25 15:27:00,1.58665,1.58705,1.58665,1.58683,45000000.0
2005-05-25 15:28:00,1.58694,1.58706,1.58678,1.58706,56200001.0
2005-05-25 15:29:00,1.58728,1.58749,1.58717,1.58731,63100000.0
2005-05-25 15:30:00,1.58721,1.58736,1.58688,1.58735,26200000.0
2005-05-25 15:31:00,1.58727,1.58749,1.58703,1.58749,35900000.0
2005-05-25 15:32:00,1.58751,1.58753,1.58735,1.58748,58800000.0
2005-05-25 15:33:00,1.58751,1.58764,1.58702,1.58755,44600001.0
2005-05-25 15:34:00,1.58743,1.58778,1.58743,1.58758,36200000.0
2005-05-25 15:35:00,1.58755,1.58755,1.58696,1.58696,44500000.0
2005-05-25 15:36:00,1.58722,1.58725,1.58697,1.587,56800000.0
2005-05-25 15:37:00,1.58714,1.58719,1.58687,1.58699,29400000.0
2005-05-25 15:38:00,1.58707,1.58742,1.58707,1.58741,48800000.0
2005-05-25 15:39:00,1.58743,1.58743,1.5871,1.58711,34100000.0
2005-05-25 15:40:00,1.58734,1.5874,1.58691,1.58691,38500000.0
2005-05-25 15:41:00,1.58717,1.58777,1.587,1.58777,40000001.0
2005-05-25 15:42:00,1.58769,1.58784,1.58738,1.58768,26800000.0
2005-05-25 15:43:00,1.58773,1.588,1.58762,1.58793,54300000.0
2005-05-25 15:44:00,1.58787,1.58787,1.58732,1.58765,32500000.0
2005-05-25 15:45:00,1.58745,1.58759,1.58692,1.58743,60100000.0
2005-05-25 15:46:00,1.58745,1.58763,1.58739,1.58739,26600000.0
2005-05-25 15:47:00,1.58746,1.58765,1.58728,1.5876,39400000.0
2005-05-25 15:48:00,1.58748,1.58748,1.58705,1.5871,34600000.0
2005-05-25 15:49:00,1.58705,1.5873,1.58701,1.58701,44600000.0
2005-05-25 15:50:00,1.58673,1.58694,1.58673,1.58687,33000000.0
2005-05-25 15:51:00,1.58691,1.58708,1.58686,1.58701,37700000.0
2005-05-25 15:52:00,1.58696,1.58698,1.58678,1.58688,40800000.0
2005-05-25 15:53:00,1.58678,1.58697,1.58672,1.58693,51000000.0
2005-05-25 15:54:00,1.58708,1.58724,1.58705,1.58707,25800000.0
2005-05-25 15:55:00,1.58724,1.58737,1.58701,1.5872,46100000.0
2005-05-25 15:56:00,1.5873,1.58743,1.58689,1.58689,29900000.0
2005-05-25 15:57:00,1.58673,1.58694,1.58663,1.58663,31500000.0
2005-05-25 15:58:00,1.58659,1.58663,1.58639,1.58645,22400000.0
2005-05-25 15:59:00,1.58637,1.58688,1.58631,1.58641,20600000.0
2005-05-25 16:00:00,1.58661,1.58661,1.58636,1.58645,21800000.0
2005-05-25 16:01:00,1.58676,1.58688,1.58638,1.58641,42200000.0
2005-05-25 16:02:00,1.58645,1.58675,1.58645,1.58674,50400000.0
2005-05-25 16:03:00,1.58674,1.58699,1.58658,1.58699,40300000.0
2005-05-25 16:04:00,1.58696,1.58753,1.58685,1.58734,31100000.0
2005-05-25 16:05:00,1.58726,1.58784,1.58725,1.58784,34000000.0
2005-05-25 16:06:00,1.58793,1.58819,1.58766,1.588,40000000.0
2005-05-25 16:07:00,1.58807,1.58822,1.58807,1.58822,33800000.0
2005-05-25 16:08:00,1.58836,1.58836,1.58772,1.58825,38400000.0
2005-05-25 16:09:00,1.58825,1.58856,1.58823,1.58856,42800000.0
2005-05-25 16:10:00,1.58887,1.58922,1.58871,1.58922,24000000.0
2005-05-25 16:11:00,1.58894,1.58922,1.5887,1.58896,38600000.0
2005-05-25 16:12:00,1.5889,1.58915,1.58855,1.5886,42900000.0
2005-05-25 16:13:00,1.58858,1.5887,1.5885,1.58859,33000000.0
2005-05-25 16:14:00,1.58792,1.58846,1.58792,1.58846,50800000.0
2005-05-25 16:15:00,1.5883,1.58849,1.58798,1.58798,28000000.0
2005-05-25 16:16:00,1.58786,1.58858,1.58786,1.58856,36600000.0
2005-05-25 16:17:00,1.58829,1.5883,1.588,1.5883,28400000.0
2005-05-25 16:18:00,1.58819,1.5884,1.58809,1.5884,25600000.0
2005-05-25 16:19:00,1.58842,1.58842,1.58761,1.58776,44600000.0
2005-05-25 16:20:00,1.58827,1.58848,1.58816,1.58828,46800000.0
2005-05-25 16:21:00,1.58809,1.58818,1.58785,1.58818,48500000.0
2005-05-25 16:22:00,1.58843,1.58849,1.58808,1.58825,46000000.0
2005-05-25 16:23:00,1.58817,1.58829,1.5878,1.58829,42400000.0
2005-05-25 16:24:00,1.58874,1.58905,1.58859,1.58902,37000000.0
2005-05-25 16:25:00,1.5897,1.58973,1.58913,1.58973,37900000.0
2005-05-25 16:26:00,1.58998,1.58998,1.58969,1.58969,46800000.0
2005-05-25 16:27:00,1.58964,1.59014,1.58964,1.58989,32400000.0
2005-05-25 16:28:00,1.58995,1.58995,1.58963,1.5897,47700000.0
2005-05-25 16:29:00,1.58969,1.58969,1.58938,1.58941,28000000.0
2005-05-25 16:30:00,1.5895,1.59014,1.5895,1.59002,35800000.0
2005-05-25 16:31:00,1.59011,1.59011,1.58972,1.58995,46800000.0
2005-05-25 16:32:00,1.5902,1.59038,1.58985,1.59035,34000000.0
2005-05-25 16:33:00,1.59026,1.59036,1.5901,1.59028,32600000.0
2005-05-25 16:34:00,1.59041,1.5906,1.5902,1.59041,64200001.0
2005-05-25 16:35:00,1.59053,1.59053,1.58988,1.59023,35400000.0
2005-05-25 16:36:00,1.59006,1.59019,1.58974,1.59019,19600000.0
2005-05-25 16:37:00,1.59044,1.59083,1.59018,1.59077,47900000.0
2005-05-25 16:38:00,1.59044,1.59105,1.5904,1.59105,57000000.0
2005-05-25 16:39:00,1.59016,1.59084,1.59016,1.59065,28200000.0
2005-05-25 16:40:00,1.5907,1.59071,1.59035,1.59042,29800000.0
2005-05-25 16:41:00,1.58986,1.59079,1.58986,1.58993,32800000.0
2005-05-25 16:42:00,1.59107,1.59109,1.59017,1.59066,23400000.0
2005-05-25 16:43:00,1.59098,1.59144,1.59098,1.59141,56400000.0
2005-05-25 16:44:00,1.59163,1.59181,1.59124,1.59173,55800001.0
2005-05-25 16:45:00,1.59155,1.59166,1.59134,1.5914,37600000.0
2005-05-25 16:46:00,1.59143,1.59143,1.5911,1.59143,47600000.0
2005-05-25 16:47:00,1.59151,1.592,1.59151,1.59188,47200000.0
2005-05-25 16:48:00,1.59191,1.59194,1.59124,1.59188,34200000.0
2005-05-25 16:49:00,1.59175,1.59214,1.59172,1.59202,40000000.0
2005-05-25 16:50:00,1.59208,1.59292,1.59206,1.59292,44500000.0
2005-05-25 16:51:00,1.59315,1.59385,1.59315,1.59378,30400000.0
2005-05-25 16:52:00,1.59363,1.59363,1.59307,1.59319,45200000.0
2005-05-25 16:53:00,1.59321,1.59321,1.59275,1.59297,52200000.0
2005-05-25 16:54:00,1.59301,1.59323,1.59276,1.59283,46200000.0
2005-05-25 16:55:00,1.59302,1.59307,1.59275,1.5929,32900000.0
2005-05-25 16:56:00,1.59259,1.59269,1.59245,1.59264,36100000.0
2005-05-25 16:57:00,1.59291,1.59326,1.59286,1.59326,41100000.0
2005-05-25 16:58:00,1.593,1.59342,1.593,1.5933,43300000.0
2005-05-25 16:59:00,1.5935,1.59385,1.5935,1.59385,42600001.0
2005-05-25 17:00:00,1.59341,1.59396,1.59341,1.59391,52700000.0
2005-05-25 17:01:00,1.59373,1.59382,1.59342,1.59377,59000000.0
2005-05-25 17:02:00,1.5938,1.59435,1.5938,1.59421,35600000.0
2005-05-25 17:03:00,1.59412,1.59427,1.59393,1.59423,40000000.0
2005-05-25 17:04:00,1.59422,1.59422,1.59362,1.59385,31900000.0
2005-05-25 17:05:00,1.59377,1.59423,1.59367,1.59423,47400000.0
2005-05-25 17:06:00,1.59422,1.59422,1.59379,1.59416,32300000.0
2005-05-25 17:07:00,1.59417,1.59471,1.59417,1.59436,60100000.0
2005-05-25 17:08:00,1.59423,1.59455,1.59413,1.59448,27600000.0
2005-05-25 17:09:00,1.59444,1.59466,1.59421,1.5944,56600001.0
2005-05-25 17:10:00,1.59429,1.59459,1.59429,1.59453,25400000.0
2005-05-25 17:11:00,1.59459,1.59468,1.59443,1.59459,19800000.0
2005-05-25 17:12:00,1.59444,1.59446,1.59418,1.59435,39800000.0
2005-05-25 17:13:00,1.5941,1.59424,1.594,1.59424,43400000.0
2005-05-25 17:14:00,1.59377,1.59412,1.59367,1.59367,39800000.0
2005-05-25 17:15:00,1.59374,1.59374,1.5934,1.5935,35600000.0
2005-05-25 17:16:00,1.59342,1.59388,1.59329,1.59357,27800000.0
2005-05-25 17:17:00,1.59334,1.59366,1.59316,1.59359,42600000.0
2005-05-25 17:18:00,1.59386,1.59386,1.59333,1.59363,54600000.0
2005-05-25 17:19:00,1.59361,1.59381,1.59346,1.59348,33200000.0
2005-05-25 17:20:00,1.59337,1.59345,1.59319,1.59337,26400000.0
2005-05-25 17:21:00,1.59352,1.59382,1.59329,1.59382,46800000.0
2005-05-25 17:22:00,1.59368,1.59392,1.59364,1.59374,57900000.0
2005-05-25 17:23:00,1.59328,1.59366,1.59328,1.59363,28000000.0
2005-05-25 17:24:00,1.59352,1.59358,1.59334,1.59339,32900000.0
2005-05-25 17:25:00,1.59336,1.59375,1.59336,1.59347,67600000.0
2005-05-25 17:26:00,1.59352,1.59364,1.59336,1.59361,37400000.0
2005-05-25 17:27:00,1.59369,1.59377,1.59345,1.59345,35000001.0
2005-05-25 17:28:00,1.5936,1.59363,1.59348,1.59348,35000000.0
2005-05-25 17:29:00,1.59359,1.59382,1.59325,1.59382,51000000.0
2005-05-25 17:30:00,1.59393,1.59405,1.59361,1.59405,35400000.0
2005-05-25 17:31:00,1.59403,1.59403,1.59383,1.59386,34200000.0
2005-05-25 17:32:00,1.59382,1.59401,1.59382,1.59393,32800000.0
2005-05-25 17:33:00,1.59386,1.59403,1.59383,1.59403,46500000.0
2005-05-25 17:34:00,1.59405,1.59429,1.59405,1.59407,37400000.0
2005-05-25 17:35:00,1.59398,1.59405,1.59388,1.594,38500000.0
2005-05-25 17:36:00,1.59403,1.59403,1.59369,1.59379,58700000.0
2005-05-25 17:37:00,1.5938,1.59382,1.5932,1.59372,33000000.0
2005-05-25 17:38:00,1.59358,1.59379,1.5935,1.59366,59200000.0
2005-05-25 17:39:00,1.59388,1.59392,1.59375,1.5938,33000000.0
2005-05-25 17:40:00,1.59365,1.59372,1.59355,1.5937,35200000.0
2005-05-25 17:41:00,1.59375,1.59382,1.59365,1.59365,40500000.0
2005-05-25 17:42:00,1.59362,1.59362,1.59316,1.59347,34000000.0
2005-05-25 17:43:00,1.5936,1.5939,1.59356,1.59382,31400000.0
2005-05-25 17:44:00,1.59363,1.59375,1.59359,1.59362,37600000.0
2005-05-25 17:45:00,1.59378,1.59393,1.5937,1.59373,32700000.0
2005-05-25 17:46:00,1.59354,1.59354,1.59299,1.59312,39800000.0
2005-05-25 17:47:00,1.59277,1.59308,1.59262,1.59262,45800000.0
2005-05-25 17:48:00,1.59268,1.59294,1.59228,1.59294,43800000.0
2005-05-25 17:49:00,1.5931,1.59328,1.59277,1.59293,29600000.0
2005-05-25 17:50:00,1.59295,1.59295,1.59267,1.59282,33200000.0
2005-05-25 17:51:00,1.59272,1.59295,1.5927,1.5928,20600000.0
2005-05-25 17:52:00,1.5931,1.59313,1.59233,1.59242,33000001.0
2005-05-25 17:53:00,1.59227,1.59276,1.59227,1.59276,29800000.0
2005-05-25 17:54:00,1.59257,1.5927,1.59212,1.59257,31800000.0
2005-05-25 17:55:00,1.59265,1.59289,1.59218,1.59275,33200000.0
2005-05-25 17:56:00,1.5926,1.59292,1.5926,1.59275,30600000.0
2005-05-25 17:57:00,1.59286,1.59305,1.59255,1.59264,46400000.0
2005-05-25 17:58:00,1.59275,1.59277,1.59257,1.59273,28400000.0
2005-05-25 17:59:00,1.59242,1.59246,1.59212,1.59219,29000000.0
2005-05-25 18:00:00,1.59257,1.59264,1.59235,1.59264,36400000.0
2005-05-25 18:01:00,1.59266,1.59266,1.59205,1.59205,35200000.0
2005-05-25 18:02:00,1.5921,1.5921,1.59192,1.59192,39600000.0
2005-05-25 18:03:00,1.59156,1.59194,1.59154,1.59184,33800000.0
2005-05-25 18:04:00,1.59231,1.59236,1.59207,1.59215,58700000.0
2005-05-25 18:05:00,1.59229,1.59242,1.59221,1.59223,21200000.0
2005-05-25 18:06:00,1.59211,1.59231,1.59185,1.59185,51600000.0
2005-05-25 18:07:00,1.59218,1.59226,1.59206,1.59214,35000000.0
2005-05-25 18:08:00,1.59218,1.59254,1.59218,1.5924,48200000.0
2005-05-25 18:09:00,1.59229,1.59267,1.59229,1.59246,44800000.0
2005-05-25 18:10:00,1.59248,1.5928,1.59236,1.59245,29800000.0
2005-05-25 18:11:00,1.59251,1.59251,1.59205,1.59228,59900000.0
2005-05-25 18:12:00,1.59226,1.59235,1.59211,1.59211,33200000.0
2005-05-25 18:13:00,1.59221,1.59239,1.59206,1.59237,49100000.0
2005-05-25 18:14:00,1.59162,1.59246,1.59162,1.59242,22000000.0
2005-05-25 18:15:00,1.59194,1.59225,1.5918,1.59206,30000000.0
2005-05-25 18:16:00,1.59225,1.59259,1.59224,1.59245,61800000.0
2005-05-25 18:17:00,1.59249,1.59255,1.59223,1.59238,29600000.0
2005-05-25 18:18:00,1.59237,1.5927,1.59212,1.5927,51100000.0
2005-05-25 18:19:00,1.59286,1.59286,1.59254,1.59261,41800001.0
2005-05-25 18:20:00,1.59267,1.59287,1.59259,1.59264,34600000.0
2005-05-25 18:21:00,1.59265,1.59265,1.59242,1.59244,54400000.0
2005-05-25 18:22:00,1.59238,1.59256,1.59227,1.5923,41200000.0
2005-05-25 18:23:00,1.59208,1.59239,1.59208,1.59239,37300000.0
2005-05-25 18:24:00,1.59242,1.59249,1.59224,1.59228,39600000.0
2005-05-25 18:25:00,1.59253,1.59269,1.59229,1.59252,36200000.0
2005-05-25 18:26:00,1.59243,1.59252,1.59235,1.59242,30000000.0
2005-05-25 18:27:00,1.59234,1.59255,1.59208,1.59251,45700000.0
2005-05-25 18:28:00,1.59225,1.59236,1.59222,1.59231,34800000.0
2005-05-25 18:29:00,1.59242,1.59279,1.59242,1.59268,35100000.0
2005-05-25 18:30:00,1.59283,1.59283,1.59245,1.59245,68800002.0
2005-05-25 18:31:00,1.59245,1.59254,1.59226,1.59237,35400000.0
2005-05-25 18:32:00,1.59254,1.59264,1.59242,1.59263,30400000.0
2005-05-25 18:33:00,1.59257,1.59258,1.59234,1.59249,42200000.0
2005-05-25 18:34:00,1.5927,1.59287,1.59258,1.59284,25200000.0
2005-05-25 18:35:00,1.59287,1.5929,1.59265,1.59287,52000000.0
2005-05-25 18:36:00,1.59258,1.5931,1.59258,1.59295,46700000.0
2005-05-25 18:37:00,1.59317,1.59426,1.59317,1.59426,43800000.0
2005-05-25 18:38:00,1.59401,1.59421,1.59391,1.59418,37200000.0
2005-05-25 18:39:00,1.59387,1.59409,1.59387,1.59405,56800002.0
2005-05-25 18:40:00,1.59403,1.59404,1.59373,1.59377,25800000.0
2005-05-25 18:41:00,1.59384,1.59408,1.59384,1.59408,50600000.0
2005-05-25 18:42:00,1.59416,1.59416,1.59383,1.59396,45400000.0
2005-05-25 18:43:00,1.594,1.59449,1.594,1.59428,45300000.0
2005-05-25 18:44:00,1.59414,1.59438,1.59408,1.59412,39600000.0
2005-05-25 18:45:00,1.59419,1.5943,1.59391,1.59391,32800000.0
2005-05-25 18:46:00,1.59388,1.59388,1.59364,1.59368,35600000.0
2005-05-25 18:47:00,1.59413,1.59413,1.59403,1.59406,20000000.0
2005-05-25 18:48:00,1.59403,1.59419,1.59388,1.59399,42200000.0
2005-05-25 18:49:00,1.59393,1.59393,1.59354,1.59368,18400000.0
2005-05-25 18:50:00,1.59383,1.59399,1.59375,1.59381,37600000.0
2005-05-25 18:51:00,1.59394,1.59399,1.59378,1.59388,39400000.0
2005-05-25 18:52:00,1.5938,1.5939,1.5937,1.5938,36500000.0
2005-05-25 18:53:00,1.59368,1.59368,1.5933,1.59342,36500000.0
2005-05-25 18:54:00,1.59364,1.59364,1.59321,1.59361,30400000.0
2005-05-25 18:55:00,1.59337,1.59367,1.59337,1.59366,35000000.0
2005-05-25 18:56:00,1.59342,1.59399,1.59342,1.59345,40700000.0
2005-05-25 18:57:00,1.59409,1.59415,1.594,1.594,35000000.0
2005-05-25 18:58:00,1.59397,1.59414,1.59395,1.59401,43400001.0
2005-05-25 18:59:00,1.59403,1.59425,1.59373,1.59425,26800000.0
2005-05-25 19:00:00,1.59446,1.59453,1.59421,1.59437,28400000.0
2005-05-25 19:01:00,1.59441,1.59441,1.59406,1.59422,34600000.0
2005-05-25 19:02:00,1.59427,1.59443,1.59427,1.59438,25400000.0
2005-05-25 19:03:00,1.59435,1.59436,1.59386,1.59416,46800000.0
2005-05-25 19:04:00,1.59413,1.59436,1.59403,1.59423,35600000.0
2005-05-25 19:05:00,1.59435,1.59438,1.59405,1.59405,24400000.0
2005-05-25 19:06:00,1.59406,1.59406,1.59389,1.59397,33000000.0
2005-05-25 19:07:00,1.59389,1.59414,1.59373,1.59414,44600000.0
2005-05-25 19:08:00,1.59393,1.59416,1.59393,1.59403,50100000.0
2005-05-25 19:09:00,1.59402,1.59402,1.59372,1.59374,23000000.0
2005-05-25 19:10:00,1.5939,1.59416,1.59364,1.59364,66300001.0
2005-05-25 19:11:00,1.59395,1.59417,1.59394,1.59402,34500000.0
2005-05-25 19:12:00,1.59369,1.59407,1.59369,1.59407,35800000.0
2005-05-25 19:13:00,1.59409,1.59411,1.59385,1.59397,59000001.0
2005-05-25 19:14:00,1.59373,1.59388,1.59349,1.59388,29200000.0
2005-05-25 19:15:00,1.59366,1.59377,1.59352,1.59373,35200000.0
2005-05-25 19:16:00,1.59359,1.59376,1.59346,1.59346,30000000.0
2005-05-25 19:17:00,1.59332,1.59348,1.59318,1.59335,37100000.0
2005-05-25 19:18:00,1.59353,1.59369,1.59344,1.59347,32200000.0
2005-05-25 19:19:00,1.59356,1.59358,1.59316,1.59356,37900000.0
2005-05-25 19:20:00,1.59364,1.59384,1.59347,1.59378,37600000.0
2005-05-25 19:21:00,1.59361,1.5938,1.59355,1.5937,33200000.0
2005-05-25 19:22:00,1.59376,1.59386,1.59364,1.59385,30200000.0
2005-05-25 19:23:00,1.59366,1.59386,1.59338,1.59359,63800001.0
2005-05-25 19:24:00,1.5934,1.5934,1.59298,1.59324,48900000.0
2005-05-25 19:25:00,1.59366,1.5937,1.59336,1.5937,37200000.0
2005-05-25 19:26:00,1.59323,1.59343,1.593,1.59311,29200000.0
2005-05-25 19:27:00,1.59316,1.59329,1.59289,1.59329,45800000.0
2005-05-25 19:28:00,1.59304,1.59332,1.59304,1.59318,51500000.0
2005-05-25 19:29:00,1.59304,1.59318,1.59275,1.5931,32800000.0
2005-05-25 19:30:00,1.59317,1.5933,1.59306,1.59306,30600000.0
2005-05-25 19:31:00,1.593,1.593,1.59259,1.59263,42000000.0
2005-05-25 19:32:00,1.59248,1.59262,1.59239,1.59254,38800000.0
2005-05-25 19:33:00,1.59258,1.5926,1.59236,1.59251,51700000.0
2005-05-25 19:34:00,1.59254,1.59261,1.59236,1.59242,30400000.0
2005-05-25 19:35:00,1.59239,1.59246,1.59196,1.59235,30800000.0
2005-05-25 19:36:00,1.59209,1.59225,1.59197,1.59214,34900000.0
2005-05-25 19:37:00,1.59216,1.59232,1.5919,1.5919,37400000.0
2005-05-25 19:38:00,1.5917,1.59184,1.59153,1.59153,23400000.0
2005-05-25 19:39:00,1.59166,1.59171,1.59146,1.59171,32200000.0
2005-05-25 19:40:00,1.59165,1.59182,1.59153,1.59165,44200000.0
2005-05-25 19:41:00,1.59166,1.59208,1.59166,1.5919,47400000.0
2005-05-25 19:42:00,1.59152,1.59159,1.59118,1.59133,42600000.0
2005-05-25 19:43:00,1.59143,1.59146,1.59095,1.59134,20800000.0
2005-05-25 19:44:00,1.59122,1.59135,1.59113,1.59135,47200000.0
2005-05-25 19:45:00,1.59141,1.59151,1.5914,1.59149,32000000.0
2005-05-25 19:46:00,1.59158,1.59179,1.59129,1.59129,47200000.0
2005-05-25 19:47:00,1.5916,1.59193,1.5916,1.59176,30300000.0
2005-05-25 19:48:00,1.59176,1.59176,1.59157,1.59157,57000001.0
2005-05-25 19:49:00,1.59148,1.59166,1.59148,1.59155,24600000.0
2005-05-25 19:50:00,1.59172,1.59172,1.59149,1.59168,50300000.0
2005-05-25 19:51:00,1.59151,1.59174,1.59151,1.59158,41000000.0
2005-05-25 19:52:00,1.59153,1.59183,1.59147,1.59154,26800000.0
2005-05-25 19:53:00,1.59166,1.5921,1.59166,1.59197,48200000.0
2005-05-25 19:54:00,1.5918,1.59189,1.59175,1.59189,37800000.0
2005-05-25 19:55:00,1.59178,1.59195,1.59178,1.5919,18200000.0
2005-05-25 19:56:00,1.5919,1.59199,1.59174,1.59194,35300000.0
2005-05-25 19:57:00,1.59204,1.59222,1.59188,1.59199,25100000.0
2005-05-25 19:58:00,1.59182,1.59184,1.59169,1.59169,76800003.0
2005-05-25 20:00:00,1.59155,1.59173,1.59125,1.59125,46300000.0
2005-05-25 20:01:00,1.5917,1.59185,1.59159,1.59159,51400000.0
2005-05-25 20:02:00,1.59168,1.59171,1.59128,1.59171,27800000.0
2005-05-25 20:03:00,1.59176,1.59176,1.59148,1.59171,23400000.0
2005-05-25 20:04:00,1.59171,1.59179,1.59145,1.59169,51300000.0
2005-05-25 20:05:00,1.59167,1.59168,1.59127,1.59155,40200000.0
2005-05-25 20:06:00,1.59178,1.59179,1.59156,1.59165,29600000.0
2005-05-25 20:07:00,1.59159,1.59185,1.59142,1.59185,21000000.0
2005-05-25 20:08:00,1.59194,1.59194,1.5915,1.59173,27800000.0
2005-05-25 20:09:00,1.59181,1.59186,1.59181,1.59184,28000000.0
2005-05-25 20:10:00,1.59157,1.59204,1.59157,1.59173,48700000.0
2005-05-25 20:11:00,1.59173,1.59173,1.59153,1.59161,35300000.0
2005-05-25 20:12:00,1.59153,1.5916,1.59097,1.59098,46400000.0
2005-05-25 20:13:00,1.59109,1.5917,1.59109,1.5917,38000000.0
2005-05-25 20:14:00,1.59175,1.5919,1.59124,1.5919,38600000.0
2005-05-25 20:15:00,1.59183,1.59195,1.59152,1.59192,25200000.0
2005-05-25 20:16:00,1.59177,1.5919,1.59142,1.59142,50200000.0
2005-05-25 20:17:00,1.59152,1.59169,1.59124,1.59149,36800000.0
2005-05-25 20:18:00,1.59156,1.59187,1.59156,1.59177,40000000.0
2005-05-25 20:19:00,1.59195,1.59195,1.59159,1.5919,56800001.0
2005-05-25 20:20:00,1.5918,1.59195,1.59154,1.59195,32600000.0
2005-05-25 20:21:00,1.59178,1.592,1.59178,1.592,44800000.0
2005-05-25 20:22:00,1.59204,1.59204,1.59165,1.59167,42400000.0
2005-05-25 20:23:00,1.59183,1.59195,1.59158,1.59182,39800000.0
2005-05-25 20:24:00,1.59185,1.59185,1.59147,1.59159,28400000.0
2005-05-25 20:25:00,1.59193,1.59193,1.59163,1.59166,34200000.0
2005-05-25 20:26:00,1.59157,1.59179,1.59145,1.59167,48000000.0
2005-05-25 20:27:00,1.59156,1.59156,1.59106,1.5913,70800001.0
2005-05-25 20:28:00,1.59137,1.59172,1.59137,1.59172,28200000.0
2005-05-25 20:29:00,1.59175,1.59182,1.59132,1.59168,50200001.0
2005-05-25 20:30:00,1.59178,1.59179,1.59168,1.59177,51000001.0
2005-05-25 20:31:00,1.59166,1.59175,1.59131,1.59175,62500000.0
2005-05-25 20:32:00,1.59149,1.59186,1.59139,1.59185,40200001.0
2005-05-25 20:33:00,1.59191,1.59191,1.59158,1.59181,20400000.0
2005-05-25 20:34:00,1.59162,1.59195,1.59158,1.59178,35800000.0
2005-05-25 20:35:00,1.59187,1.59209,1.59187,1.59195,41800000.0
2005-05-25 20:36:00,1.59204,1.59212,1.59173,1.59176,39400000.0
2005-05-25 20:37:00,1.59194,1.59196,1.59169,1.59188,43200000.0
2005-05-25 20:38:00,1.59196,1.59199,1.59176,1.59186,37800000.0
2005-05-25 20:39:00,1.59184,1.59212,1.59172,1.59191,35600000.0
2005-05-25 20:40:00,1.59196,1.59219,1.59196,1.59204,33600000.0
2005-05-25 20:41:00,1.59209,1.59218,1.59185,1.59205,45800000.0
2005-05-25 20:42:00,1.59197,1.5922,1.59173,1.5922,35200000.0
2005-05-25 20:43:00,1.59201,1.59214,1.59174,1.59174,35400000.0
2005-05-25 20:44:00,1.59202,1.59228,1.59187,1.5921,35600000.0
2005-05-25 20:45:00,1.5918,1.59224,1.5918,1.59199,57200001.0
2005-05-25 20:46:00,1.59221,1.59221,1.59198,1.59202,49000000.0
2005-05-25 20:47:00,1.59215,1.59224,1.59182,1.59208,43600000.0
2005-05-25 20:48:00,1.59194,1.59218,1.59194,1.59204,52500000.0
2005-05-25 20:49:00,1.59204,1.59218,1.59204,1.59218,22400000.0
2005-05-25 20:50:00,1.59212,1.59212,1.592,1.59202,48800000.0
2005-05-25 20:51:00,1.59182,1.59207,1.59181,1.59183,19800000.0
2005-05-25 20:52:00,1.59178,1.59202,1.59176,1.5919,39400001.0
2005-05-25 20:53:00,1.59169,1.59194,1.59169,1.59179,40000000.0
2005-05-25 20:54:00,1.59148,1.59181,1.59148,1.59171,41200000.0
2005-05-25 20:56:00,1.59179,1.59189,1.59174,1.59178,32600000.0
2005-05-25 20:57:00,1.59172,1.59174,1.59158,1.59158,65900001.0
2005-05-25 20:58:00,1.5917,1.59177,1.59156,1.59174,56800000.0
2005-05-25 20:59:00,1.59156,1.59157,1.5914,1.59148,38400000.0
2005-05-25 21:00:00,1.59122,1.59162,1.59115,1.59158,42400000.0
2005-05-25 21:01:00,1.59175,1.59207,1.59137,1.59137,30000000.0
2005-05-25 21:02:00,1.5918,1.59204,1.59143,1.59204,51400000.0
2005-05-25 21:03:00,1.59199,1.59199,1.59184,1.59184,33000000.0
2005-05-25 21:04:00,1.59196,1.59197,1.59179,1.59197,25000000.0
2005-05-25 21:05:00,1.59174,1.59207,1.59174,1.59186,46700000.0
2005-05-25 21:06:00,1.59194,1.59199,1.59172,1.59199,39600000.0
2005-05-25 21:07:00,1.59196,1.59197,1.59168,1.59197,31500000.0
2005-05-25 21:08:00,1.592,1.5922,1.592,1.5922,25800000.0
2005-05-25 21:09:00,1.59226,1.59232,1.5921,1.59211,32000000.0
2005-05-25 21:10:00,1.59209,1.59211,1.59186,1.59196,47000000.0
2005-05-25 21:11:00,1.59208,1.59251,1.59203,1.59227,27600000.0
2005-05-25 21:12:00,1.59229,1.59229,1.59186,1.59186,30200000.0
2005-05-25 21:13:00,1.59171,1.59205,1.59167,1.59196,41400000.0
2005-05-25 21:14:00,1.59187,1.59236,1.59187,1.59218,36400000.0
2005-05-25 21:15:00,1.59211,1.59232,1.59208,1.59226,34800000.0
2005-05-25 21:17:00,1.59241,1.59266,1.59212,1.59212,46200000.0
2005-05-25 21:18:00,1.59252,1.59252,1.59161,1.59227,28400000.0
2005-05-25 21:19:00,1.59241,1.59241,1.59198,1.59199,33200000.0
2005-05-25 21:21:00,1.59193,1.59216,1.5919,1.59207,25000000.0
2005-05-25 21:22:00,1.59172,1.59221,1.59172,1.59202,35600000.0
2005-05-25 21:23:00,1.59196,1.59225,1.5917,1.5917,84600001.0
2005-05-25 21:24:00,1.5921,1.5922,1.592,1.5921,48800000.0
2005-05-25 21:25:00,1.59207,1.59223,1.5917,1.5917,48800000.0
2005-05-25 21:26:00,1.59186,1.59193,1.59168,1.59169,22600000.0
2005-05-25 21:27:00,1.59173,1.59178,1.59166,1.59171,34000000.0
2005-05-25 21:28:00,1.59168,1.59188,1.59168,1.59188,42300000.0
2005-05-25 21:29:00,1.59205,1.59208,1.59193,1.59206,34800000.0
2005-05-25 21:30:00,1.5922,1.5922,1.59198,1.592,32600000.0
2005-05-25 21:31:00,1.59209,1.59219,1.59198,1.59215,25800000.0
2005-05-25 21:32:00,1.59232,1.59248,1.59232,1.59248,32800000.0
2005-05-25 21:33:00,1.5926,1.59269,1.5924,1.59258,40400000.0
2005-05-25 21:34:00,1.59258,1.59258,1.59236,1.59243,39200000.0
2005-05-25 21:35:00,1.59239,1.59258,1.59211,1.59258,40400000.0
2005-05-25 21:36:00,1.5927,1.5927,1.5923,1.59262,38000000.0
2005-05-25 21:37:00,1.59267,1.59273,1.59259,1.59272,43800001.0
2005-05-25 21:38:00,1.59274,1.59274,1.59252,1.59257,29400000.0
2005-05-25 21:39:00,1.59229,1.59275,1.59229,1.59275,32800000.0
2005-05-25 21:40:00,1.5927,1.5929,1.59263,1.59265,34600000.0
2005-05-25 21:41:00,1.59241,1.59267,1.5924,1.59254,51400000.0
2005-05-25 21:42:00,1.59253,1.59253,1.59211,1.59211,39600001.0
2005-05-25 21:43:00,1.59239,1.59249,1.59229,1.59249,33200000.0
2005-05-25 21:44:00,1.59227,1.59242,1.59217,1.59224,25600000.0
2005-05-25 21:45:00,1.5923,1.59237,1.59227,1.5923,23400000.0
2005-05-25 21:46:00,1.59242,1.59259,1.59227,1.59237,32600000.0
2005-05-25 21:47:00,1.59214,1.59249,1.59214,1.59233,44600000.0
2005-05-25 21:48:00,1.59248,1.59248,1.59211,1.59228,54000000.0
2005-05-25 21:49:00,1.59237,1.59241,1.59226,1.59235,32800000.0
2005-05-25 21:50:00,1.59227,1.59229,1.59209,1.59209,45100000.0
2005-05-25 21:51:00,1.59204,1.59224,1.59204,1.59219,46200000.0
2005-05-25 21:52:00,1.59212,1.59229,1.59207,1.59228,51200000.0
2005-05-25 21:53:00,1.59224,1.59226,1.592,1.592,45800000.0
2005-05-25 21:54:00,1.59199,1.5923,1.59199,1.59218,45400001.0
2005-05-25 21:55:00,1.59217,1.59222,1.59202,1.59219,51400000.0
2005-05-25 21:56:00,1.59216,1.59229,1.59209,1.59222,42200000.0
2005-05-25 21:57:00,1.5923,1.59256,1.59204,1.59232,43200000.0
2005-05-25 21:58:00,1.5924,1.59266,1.5924,1.59247,26600000.0
2005-05-25 21:59:00,1.59254,1.59272,1.59247,1.59247,39800000.0
2005-05-25 22:00:00,1.59254,1.59262,1.59252,1.59262,41000000.0
2005-05-25 22:01:00,1.59251,1.59274,1.59247,1.59257,55000000.0
2005-05-25 22:02:00,1.59257,1.59265,1.59242,1.59242,31800000.0
2005-05-25 22:03:00,1.59263,1.59263,1.59234,1.59253,25400000.0
2005-05-25 22:04:00,1.59244,1.59244,1.59215,1.59232,28400000.0
2005-05-25 22:06:00,1.59247,1.59247,1.59203,1.59236,46400000.0
2005-05-25 22:07:00,1.5922,1.59252,1.5922,1.59229,39800000.0
2005-05-25 22:08:00,1.59197,1.59237,1.59197,1.59237,33200000.0
2005-05-25 22:09:00,1.59223,1.59223,1.59191,1.59205,21000000.0
2005-05-25 22:10:00,1.59227,1.59236,1.59214,1.59236,42000001.0
2005-05-25 22:11:00,1.59228,1.59235,1.5921,1.5921,34600000.0
2005-05-25 22:12:00,1.5922,1.5924,1.59216,1.59216,52200000.0
2005-05-25 22:13:00,1.59225,1.59233,1.59225,1.5923,21600000.0
2005-05-25 22:15:00,1.59222,1.59237,1.59213,1.59219,35800000.0
2005-05-25 22:16:00,1.59211,1.59224,1.59199,1.59199,35000000.0
2005-05-25 22:17:00,1.59221,1.59221,1.59196,1.59204,35600000.0
2005-05-25 22:18:00,1.59229,1.59229,1.59214,1.59214,37400000.0
2005-05-25 22:19:00,1.5921,1.59224,1.59208,1.59208,20800000.0
2005-05-25 22:20:00,1.59218,1.59226,1.59198,1.59214,51000000.0
2005-05-25 22:21:00,1.59204,1.59219,1.59186,1.59199,43800000.0
2005-05-25 22:22:00,1.59205,1.59217,1.59192,1.59212,34600000.0
2005-05-25 22:23:00,1.59214,1.59216,1.59196,1.59196,34400000.0
2005-05-25 22:24:00,1.59213,1.59225,1.59197,1.59221,64800001.0
2005-05-25 22:25:00,1.59213,1.59222,1.59195,1.59215,35600000.0
2005-05-25 22:26:00,1.59197,1.59237,1.59197,1.59237,28400000.0
2005-05-25 22:27:00,1.59229,1.59241,1.592,1.59236,30200000.0
2005-05-25 22:28:00,1.59217,1.59235,1.59212,1.59218,49600000.0
2005-05-25 22:29:00,1.59223,1.59239,1.59213,1.5923,20000000.0
2005-05-25 22:30:00,1.59232,1.59234,1.59217,1.59222,40000000.0
2005-05-25 22:31:00,1.59236,1.59237,1.59168,1.59221,71400002.0
2005-05-25 22:32:00,1.59212,1.59224,1.59204,1.59221,47600000.0
2005-05-25 22:33:00,1.59217,1.59236,1.59213,1.59224,53400000.0
2005-05-25 22:34:00,1.59215,1.59222,1.59182,1.59185,42600000.0
2005-05-25 22:35:00,1.59213,1.59229,1.59209,1.59209,29600000.0
2005-05-25 22:36:00,1.59234,1.59245,1.59175,1.59175,39100000.0
2005-05-25 22:37:00,1.59229,1.59243,1.59222,1.59243,38000000.0
2005-05-25 22:39:00,1.59239,1.59244,1.59221,1.59236,32600000.0
2005-05-25 22:40:00,1.59238,1.59238,1.59194,1.59194,42400000.0
2005-05-25 22:41:00,1.5923,1.59258,1.59228,1.59258,27800000.0
2005-05-25 22:42:00,1.59267,1.5927,1.59236,1.59244,27300000.0
2005-05-25 22:43:00,1.59247,1.59261,1.59238,1.59251,28000000.0
2005-05-25 22:44:00,1.59229,1.59251,1.59215,1.59251,54300000.0
2005-05-25 22:45:00,1.59261,1.59267,1.59234,1.59267,31800000.0
2005-05-25 22:46:00,1.5928,1.5929,1.59267,1.59271,35000000.0
2005-05-25 22:47:00,1.59264,1.59264,1.59236,1.59247,49700000.0
2005-05-25 22:48:00,1.59225,1.59264,1.59225,1.59258,59000000.0
2005-05-25 22:49:00,1.59256,1.59286,1.59245,1.59272,37800001.0
2005-05-25 22:50:00,1.59274,1.59274,1.59251,1.59251,49200001.0
2005-05-25 22:51:00,1.59269,1.59284,1.59264,1.59284,27000000.0
2005-05-25 22:52:00,1.59269,1.59271,1.59242,1.59244,38400000.0
2005-05-25 22:53:00,1.59272,1.59295,1.59257,1.59295,34800000.0
2005-05-25 22:54:00,1.59279,1.59279,1.59246,1.59252,31600000.0
2005-05-25 22:55:00,1.59281,1.59281,1.59255,1.59255,32600001.0
2005-05-25 22:56:00,1.59284,1.59284,1.59262,1.59275,29400000.0
2005-05-25 22:57:00,1.59271,1.59291,1.59246,1.59246,36600000.0
2005-05-25 22:58:00,1.59264,1.59271,1.59257,1.59257,25400000.0
2005-05-25 22:59:00,1.59274,1.59279,1.59257,1.59274,48200000.0
2005-05-25 23:00:00,1.5927,1.5928,1.5926,1.5927,45400000.0
2005-05-25 23:01:00,1.5926,1.5927,1.5925,1.5926,45400000.0
2005-05-25 23:02:00,1.5925,1.5927,1.5922,1.5923,45400000.0
2005-05-25 23:03:00,1.5925,1.5926,1.592,1.5925,45400000.0
2005-05-25 23:04:00,1.5921,1.5922,1.592,1.5921,45400000.0
2005-05-25 23:05:00,1.5923,1.5924,1.592,1.5921,45400000.0
2005-05-25 23:06:00,1.592,1.5921,1.5914,1.5916,45400000.0
2005-05-25 23:07:00,1.5915,1.5919,1.5914,1.5918,45400000.0
2005-05-25 23:08:00,1.5916,1.5919,1.5915,1.5918,45400000.0
2005-05-25 23:10:00,1.592,1.5922,1.5919,1.5921,45400000.0
2005-05-25 23:16:00,1.5925,1.5927,1.5922,1.5926,45400000.0
2005-05-25 23:17:00,1.5927,1.5928,1.5926,1.5927,45400000.0
2005-05-25 23:19:00,1.5926,1.5927,1.5925,1.5926,45400000.0
2005-05-25 23:20:00,1.59269,1.59269,1.59191,1.59217,45400000.0
2005-05-25 23:21:00,1.59226,1.59243,1.59219,1.59219,38600000.0
2005-05-25 23:23:00,1.59226,1.59259,1.59226,1.59259,46600001.0
2005-05-25 23:24:00,1.59234,1.59253,1.59201,1.59201,40400000.0
2005-05-25 23:25:00,1.59214,1.59229,1.59206,1.59206,44400001.0
2005-05-25 23:26:00,1.59217,1.59236,1.59195,1.59236,36700000.0
2005-05-25 23:27:00,1.59223,1.59233,1.59216,1.59216,23400000.0
2005-05-25 23:29:00,1.5926,1.5927,1.5925,1.5926,28200000.0
2005-05-25 23:30:00,1.5924,1.59275,1.5924,1.59273,28200000.0
2005-05-25 23:31:00,1.5931,1.5931,1.59265,1.59297,32800000.0
2005-05-25 23:32:00,1.59264,1.59277,1.59248,1.59276,50500000.0
2005-05-25 23:33:00,1.59267,1.59282,1.59267,1.59279,40200000.0
2005-05-25 23:34:00,1.5931,1.59332,1.59302,1.59305,51400000.0
2005-05-25 23:35:00,1.59342,1.59343,1.59326,1.59326,33500000.0
2005-05-25 23:36:00,1.59339,1.59348,1.59337,1.59337,51600000.0
2005-05-25 23:37:00,1.59292,1.59346,1.59285,1.59346,16200000.0
2005-05-25 23:38:00,1.59306,1.59311,1.59292,1.59305,41000000.0
2005-05-25 23:39:00,1.59297,1.59307,1.59292,1.59302,50100000.0
2005-05-25 23:40:00,1.59313,1.59313,1.59277,1.59277,37400000.0
2005-05-25 23:41:00,1.59293,1.59293,1.59246,1.59246,39600000.0
2005-05-25 23:42:00,1.59303,1.59303,1.5928,1.59293,32200000.0
2005-05-25 23:43:00,1.59295,1.593,1.59248,1.5929,24600000.0
2005-05-25 23:44:00,1.59302,1.59302,1.59282,1.59293,43800000.0
2005-05-25 23:45:00,1.59282,1.59305,1.59262,1.59285,38000000.0
2005-05-25 23:46:00,1.59296,1.59296,1.59268,1.59277,92900000.0
2005-05-25 23:47:00,1.59278,1.59278,1.59247,1.59259,42000000.0
2005-05-25 23:48:00,1.59263,1.59263,1.59229,1.59244,67800002.0
2005-05-25 23:49:00,1.59249,1.59252,1.59214,1.59234,38700000.0
2005-05-25 23:50:00,1.59237,1.59247,1.59212,1.59232,36400000.0
2005-05-25 23:51:00,1.59247,1.59252,1.59217,1.5923,34400000.0
2005-05-25 23:52:00,1.59235,1.59239,1.59204,1.59237,22400000.0
2005-05-25 23:53:00,1.59247,1.59247,1.59185,1.59238,34400000.0
2005-05-25 23:54:00,1.59235,1.59235,1.59161,1.59161,30400000.0
2005-05-25 23:55:00,1.59216,1.59236,1.59216,1.59236,35400000.0
2005-05-25 23:56:00,1.59241,1.59241,1.59211,1.59223,30600000.0
2005-05-25 23:57:00,1.59226,1.5923,1.59216,1.59225,48300000.0
2005-05-25 23:58:00,1.59214,1.59227,1.59184,1.59219,23800000.0
2005-05-26 00:00:00,1.59219,1.59234,1.59207,1.59219,31400000.0
2005-05-26 00:01:00,1.59227,1.59227,1.59204,1.59224,52200000.0
2005-05-26 00:02:00,1.59224,1.59224,1.59177,1.59216,61400000.0
2005-05-26 00:03:00,1.59214,1.59224,1.59204,1.59209,41200000.0
2005-05-26 00:04:00,1.59204,1.59217,1.59204,1.59211,36100000.0
2005-05-26 00:05:00,1.59208,1.59208,1.59176,1.59176,49000001.0
2005-05-26 00:06:00,1.59187,1.59206,1.59187,1.59206,52400001.0
2005-05-26 00:07:00,1.59194,1.59204,1.59179,1.59189,27800000.0
2005-05-26 00:08:00,1.59204,1.59204,1.59183,1.59199,45900000.0
2005-05-26 00:09:00,1.5918,1.59205,1.59171,1.59191,49100000.0
2005-05-26 00:10:00,1.59204,1.59211,1.59191,1.59201,42800000.0
2005-05-26 00:11:00,1.59206,1.59211,1.59186,1.59204,31800000.0
2005-05-26 00:12:00,1.59214,1.59214,1.59191,1.59191,38300001.0
2005-05-26 00:13:00,1.59208,1.59211,1.59173,1.59208,39200000.0
2005-05-26 00:15:00,1.59191,1.59206,1.59191,1.59191,46600001.0
2005-05-26 00:16:00,1.59204,1.59211,1.59188,1.59191,37800000.0
2005-05-26 00:17:00,1.59191,1.59211,1.59191,1.59211,21800000.0
2005-05-26 00:18:00,1.59192,1.59192,1.59157,1.59163,37700000.0
2005-05-26 00:19:00,1.59176,1.59176,1.59153,1.59153,47200001.0
2005-05-26 00:20:00,1.59158,1.59164,1.59115,1.59115,44600000.0
2005-05-26 00:21:00,1.59145,1.59153,1.59133,1.59146,49000001.0
2005-05-26 00:22:00,1.59147,1.59173,1.59147,1.59169,25800000.0
2005-05-26 00:24:00,1.59184,1.59191,1.59169,1.59186,29600000.0
2005-05-26 00:25:00,1.59176,1.59193,1.59169,1.59188,57800000.0
2005-05-26 00:26:00,1.59194,1.59199,1.59179,1.59194,31100000.0
2005-05-26 00:27:00,1.59194,1.59212,1.59194,1.59212,44900000.0
2005-05-26 00:28:00,1.5922,1.59222,1.59188,1.59194,41600000.0
2005-05-26 00:30:00,1.59162,1.59201,1.59162,1.59191,48600000.0
2005-05-26 00:31:00,1.59196,1.59196,1.59187,1.59187,28600000.0
2005-05-26 00:32:00,1.59196,1.59219,1.59191,1.59196,45000000.0
2005-05-26 00:33:00,1.59221,1.59221,1.59191,1.59211,28000000.0
2005-05-26 00:34:00,1.59204,1.59227,1.59191,1.59191,23200000.0
2005-05-26 00:35:00,1.59221,1.59221,1.59201,1.59216,25400000.0
2005-05-26 00:36:00,1.59211,1.59211,1.59196,1.59204,38200000.0
2005-05-26 00:37:00,1.59206,1.59206,1.59183,1.59183,34000000.0
2005-05-26 00:38:00,1.59184,1.59186,1.59134,1.59136,21800000.0
2005-05-26 00:39:00,1.59163,1.59167,1.59126,1.59138,69800000.0
2005-05-26 00:41:00,1.59173,1.59204,1.59172,1.59204,28000000.0
2005-05-26 00:43:00,1.59195,1.59227,1.59173,1.59226,35900000.0
2005-05-26 00:44:00,1.5922,1.5922,1.59197,1.59197,25800000.0
2005-05-26 00:45:00,1.5919,1.5919,1.59158,1.5917,61500000.0
2005-05-26 00:46:00,1.59178,1.59186,1.59168,1.59186,21000000.0
2005-05-26 00:47:00,1.59144,1.59154,1.59133,1.5914,43100000.0
2005-05-26 00:48:00,1.59115,1.59149,1.59115,1.59139,37000000.0
2005-05-26 00:49:00,1.59153,1.59153,1.59117,1.59138,36900000.0
2005-05-26 00:50:00,1.59144,1.59167,1.59137,1.59167,30300000.0
2005-05-26 00:51:00,1.59168,1.59178,1.59156,1.59173,54800000.0
2005-05-26 00:53:00,1.59148,1.5918,1.59143,1.5918,48700000.0
2005-05-26 00:54:00,1.59148,1.59186,1.59148,1.59186,42200000.0
2005-05-26 00:55:00,1.59192,1.59205,1.59166,1.592,51800000.0
2005-05-26 00:56:00,1.59193,1.59198,1.59178,1.59183,44600000.0
2005-05-26 00:57:00,1.59191,1.59191,1.59153,1.59153,23200000.0
2005-05-26 00:58:00,1.59177,1.59183,1.59164,1.59173,35000000.0
2005-05-26 00:59:00,1.59186,1.59186,1.59171,1.59186,31600000.0
2005-05-26 01:00:00,1.59181,1.59188,1.59166,1.59171,30800000.0
2005-05-26 01:01:00,1.5917,1.59174,1.59153,1.59158,26600000.0
2005-05-26 01:02:00,1.59165,1.59165,1.59116,1.59116,49600000.0
2005-05-26 01:03:00,1.59155,1.59155,1.59122,1.59138,30400000.0
2005-05-26 01:04:00,1.59138,1.59142,1.59129,1.59129,37200000.0
2005-05-26 01:06:00,1.5916,1.5916,1.59123,1.59139,53600000.0
2005-05-26 01:07:00,1.59138,1.59146,1.59118,1.59145,27800000.0
2005-05-26 01:08:00,1.59155,1.59156,1.59117,1.59117,24600000.0
2005-05-26 01:09:00,1.59161,1.59161,1.59141,1.59159,67500002.0
2005-05-26 01:10:00,1.59137,1.59141,1.59103,1.59114,26800000.0
2005-05-26 01:11:00,1.59105,1.59125,1.59105,1.59125,24600000.0
2005-05-26 01:13:00,1.59132,1.59142,1.59105,1.59142,47900000.0
2005-05-26 01:14:00,1.5913,1.59151,1.59126,1.59148,23400000.0
2005-05-26 01:15:00,1.59156,1.59161,1.59128,1.59156,27800000.0
2005-05-26 01:16:00,1.59162,1.59171,1.59149,1.59156,50100000.0
2005-05-26 01:17:00,1.59166,1.59175,1.59152,1.59171,37400000.0
2005-05-26 01:18:00,1.59168,1.59176,1.59138,1.59173,33300000.0
2005-05-26 01:20:00,1.59168,1.59173,1.59115,1.59173,42200000.0
2005-05-26 01:21:00,1.59153,1.59181,1.59153,1.59177,59200000.0
2005-05-26 01:23:00,1.59168,1.59177,1.59148,1.59148,29200000.0
2005-05-26 01:24:00,1.59187,1.59204,1.59174,1.59178,41000000.0
2005-05-26 01:25:00,1.59167,1.59184,1.59149,1.59174,42400000.0
2005-05-26 01:26:00,1.59154,1.59177,1.5915,1.59177,28000000.0
2005-05-26 01:27:00,1.59184,1.59191,1.59169,1.59191,25400000.0
2005-05-26 01:28:00,1.59181,1.592,1.59154,1.59187,54200000.0
2005-05-26 01:29:00,1.59194,1.59196,1.59183,1.59183,48300000.0
2005-05-26 01:30:00,1.59189,1.59189,1.59141,1.59176,49400000.0
2005-05-26 01:31:00,1.59169,1.59192,1.59169,1.59186,27000000.0
2005-05-26 01:32:00,1.59193,1.59216,1.59186,1.59213,29000000.0
2005-05-26 01:33:00,1.59229,1.59247,1.59227,1.59247,37100000.0
2005-05-26 01:34:00,1.59241,1.59241,1.59195,1.59227,46200000.0
2005-05-26 01:35:00,1.59229,1.59263,1.59226,1.59226,44800000.0
2005-05-26 01:36:00,1.59272,1.59287,1.59272,1.59272,35200000.0
2005-05-26 01:37:00,1.59276,1.59286,1.59251,1.59261,25800000.0
2005-05-26 01:38:00,1.59251,1.59285,1.59251,1.59285,49600001.0
2005-05-26 01:39:00,1.59263,1.59263,1.59198,1.59212,48600000.0
2005-05-26 01:40:00,1.592,1.59216,1.59196,1.59212,50600000.0
2005-05-26 01:41:00,1.59209,1.59232,1.59198,1.59218,64300000.0
2005-05-26 01:42:00,1.59224,1.59234,1.59204,1.59224,52200000.0
2005-05-26 01:43:00,1.59242,1.59264,1.59202,1.59264,34600000.0
2005-05-26 01:44:00,1.59271,1.59271,1.59233,1.59258,45700000.0
2005-05-26 01:45:00,1.59265,1.59265,1.59239,1.59254,37600000.0
2005-05-26 01:46:00,1.5925,1.59263,1.59236,1.59251,37500000.0
2005-05-26 01:47:00,1.5926,1.5929,1.59256,1.59256,29800000.0
2005-05-26 01:48:00,1.59275,1.59294,1.59239,1.59239,39600000.0
2005-05-26 01:49:00,1.59272,1.59295,1.59245,1.59295,25400000.0
2005-05-26 01:50:00,1.59299,1.59312,1.59264,1.59312,29200000.0
2005-05-26 01:51:00,1.59336,1.59344,1.5933,1.59333,35600000.0
2005-05-26 01:52:00,1.59369,1.59389,1.59361,1.59361,36000000.0
2005-05-26 01:53:00,1.5937,1.5937,1.59354,1.59354,45800000.0
2005-05-26 01:54:00,1.5934,1.59349,1.59335,1.59335,42100000.0
2005-05-26 01:55:00,1.59319,1.59319,1.59275,1.59275,39800000.0
2005-05-26 01:56:00,1.59304,1.59317,1.59286,1.5929,34200000.0
2005-05-26 01:57:00,1.5929,1.593,1.5928,1.59291,43500000.0
2005-05-26 01:58:00,1.59284,1.5929,1.59245,1.59257,35000000.0
2005-05-26 01:59:00,1.59283,1.59296,1.59282,1.59296,43300000.0
2005-05-26 02:00:00,1.59271,1.59305,1.59271,1.5928,48300000.0
2005-05-26 02:01:00,1.59251,1.59251,1.59226,1.59227,77700000.0
2005-05-26 02:02:00,1.59219,1.59264,1.59219,1.59252,112700000.0
2005-05-26 02:03:00,1.59264,1.59277,1.59259,1.59269,65600000.0
2005-05-26 02:04:00,1.59266,1.59292,1.59264,1.59264,56400000.0
2005-05-26 02:05:00,1.59264,1.5927,1.59261,1.59262,60200000.0
2005-05-26 02:06:00,1.59265,1.59281,1.59235,1.59267,86000000.0
2005-05-26 02:07:00,1.59269,1.59283,1.59235,1.59247,176300000.0
2005-05-26 02:08:00,1.59234,1.59238,1.59228,1.59238,45800000.0
2005-05-26 02:09:00,1.59224,1.59264,1.59221,1.59258,146000000.0
2005-05-26 02:10:00,1.59232,1.59261,1.59227,1.59227,127600000.0
2005-05-26 02:11:00,1.59227,1.59262,1.59227,1.59262,46600001.0
2005-05-26 02:12:00,1.59268,1.59284,1.59263,1.59284,65100000.0
2005-05-26 02:13:00,1.59289,1.59295,1.59289,1.59294,51200001.0
2005-05-26 02:14:00,1.59292,1.59294,1.59264,1.59294,129700000.0
2005-05-26 02:15:00,1.5928,1.59284,1.59257,1.59257,240300001.0
2005-05-26 02:16:00,1.5928,1.59294,1.59266,1.59291,47200001.0
2005-05-26 02:17:00,1.59262,1.59286,1.59221,1.59256,199400001.0
2005-05-26 02:18:00,1.59255,1.59285,1.5922,1.59262,20000000.0
2005-05-26 02:19:00,1.59293,1.59305,1.59272,1.59277,59800000.0
2005-05-26 02:20:00,1.59275,1.59294,1.59267,1.59285,40800000.0
2005-05-26 02:21:00,1.59262,1.59294,1.5925,1.59294,49400000.0
2005-05-26 02:23:00,1.59304,1.59334,1.59304,1.59331,33200000.0
2005-05-26 02:24:00,1.59342,1.59359,1.59277,1.59327,23400000.0
2005-05-26 02:25:00,1.59344,1.59369,1.59333,1.59352,116500000.0
2005-05-26 02:26:00,1.5935,1.59404,1.59348,1.59371,102200000.0
2005-05-26 02:27:00,1.5936,1.5936,1.59323,1.59342,45600000.0
2005-05-26 02:28:00,1.59318,1.59336,1.59315,1.59323,44600000.0
2005-05-26 02:29:00,1.59343,1.59343,1.59311,1.59338,47600000.0
2005-05-26 02:30:00,1.59354,1.59354,1.59326,1.59345,31400000.0
2005-05-26 02:31:00,1.59329,1.59347,1.59321,1.59323,54000000.0
2005-05-26 02:32:00,1.5934,1.59347,1.59323,1.59343,43200000.0
2005-05-26 02:33:00,1.59315,1.59315,1.59298,1.59313,210800001.0
2005-05-26 02:34:00,1.59355,1.59369,1.59343,1.59369,34800000.0
2005-05-26 02:35:00,1.59356,1.59356,1.593,1.59314,99100000.0
2005-05-26 02:36:00,1.59344,1.59361,1.59342,1.59361,19400000.0
2005-05-26 02:37:00,1.5936,1.5937,1.5935,1.5936,41900000.0
2005-05-26 02:38:00,1.59336,1.59336,1.59316,1.59318,41900000.0
2005-05-26 02:39:00,1.59321,1.59321,1.59308,1.59316,31800000.0
2005-05-26 02:40:00,1.59308,1.59315,1.59301,1.59309,39100000.0
2005-05-26 02:41:00,1.59304,1.59309,1.59292,1.59292,44500000.0
2005-05-26 02:42:00,1.59307,1.59319,1.59303,1.59303,34300000.0
2005-05-26 02:43:00,1.59298,1.59304,1.59286,1.59302,33000000.0
2005-05-26 02:44:00,1.59305,1.59323,1.59299,1.59323,35400000.0
2005-05-26 02:45:00,1.59265,1.59285,1.59259,1.59277,32000000.0
2005-05-26 02:47:00,1.59305,1.59322,1.59264,1.59305,187500000.0
2005-05-26 02:48:00,1.59295,1.59324,1.59289,1.59313,107700000.0
2005-05-26 02:49:00,1.59299,1.59322,1.59275,1.59282,63800000.0
2005-05-26 02:50:00,1.59305,1.59322,1.59277,1.59322,88400000.0
2005-05-26 02:51:00,1.59279,1.59294,1.59264,1.59282,70600000.0
2005-05-26 02:53:00,1.59309,1.59312,1.59277,1.59292,30400000.0
2005-05-26 02:54:00,1.59302,1.59317,1.59292,1.59292,47700000.0
2005-05-26 02:55:00,1.59306,1.59316,1.59281,1.59307,30800000.0
2005-05-26 02:56:00,1.59303,1.59315,1.59303,1.59313,56800000.0
2005-05-26 02:57:00,1.59328,1.59356,1.59328,1.59356,44000000.0
2005-05-26 02:58:00,1.59355,1.59361,1.59319,1.59319,61900000.0
2005-05-26 02:59:00,1.59341,1.59362,1.59341,1.59351,72100000.0
2005-05-26 03:00:00,1.59351,1.59359,1.59339,1.59354,142200000.0
2005-05-26 03:01:00,1.59345,1.59354,1.59343,1.59351,27400000.0
2005-05-26 03:02:00,1.59356,1.59356,1.59343,1.59351,37200000.0
2005-05-26 03:03:00,1.59353,1.59356,1.59348,1.59356,56400000.0
2005-05-26 03:04:00,1.59353,1.59388,1.59328,1.59328,61600001.0
2005-05-26 03:05:00,1.59329,1.59337,1.59316,1.59323,39200000.0
2005-05-26 03:06:00,1.59329,1.59334,1.59318,1.59326,40600000.0
2005-05-26 03:07:00,1.59323,1.59363,1.59312,1.59342,117800001.0
2005-05-26 03:08:00,1.59353,1.5937,1.59321,1.59321,46200000.0
2005-05-26 03:09:00,1.59342,1.59355,1.59313,1.59355,46200000.0
2005-05-26 03:10:00,1.59307,1.5935,1.59307,1.5935,19400000.0
2005-05-26 03:11:00,1.59301,1.59306,1.59301,1.59305,57600000.0
2005-05-26 03:12:00,1.59324,1.59335,1.59293,1.59314,42200000.0
2005-05-26 03:13:00,1.59296,1.59337,1.59296,1.59327,50600000.0
2005-05-26 03:14:00,1.59305,1.59319,1.59279,1.59304,32600000.0
2005-05-26 03:15:00,1.59275,1.59317,1.59275,1.59286,29100000.0
2005-05-26 03:16:00,1.59272,1.59279,1.59246,1.59274,29000000.0
2005-05-26 03:17:00,1.5928,1.59297,1.59255,1.59289,42200000.0
2005-05-26 03:18:00,1.59265,1.59269,1.59232,1.59269,25800000.0
2005-05-26 03:19:00,1.5927,1.59284,1.59251,1.59284,25000000.0
2005-05-26 03:20:00,1.59232,1.59284,1.59232,1.5927,76100000.0
2005-05-26 03:21:00,1.59225,1.59228,1.59218,1.59224,30100000.0
2005-05-26 03:22:00,1.59224,1.59227,1.59215,1.59219,52800000.0
2005-05-26 03:23:00,1.59224,1.59232,1.59219,1.59224,77200000.0
2005-05-26 03:24:00,1.59241,1.59251,1.59241,1.59249,57600000.0
2005-05-26 03:25:00,1.59295,1.59295,1.59235,1.59239,32500000.0
2005-05-26 03:27:00,1.59239,1.59249,1.5923,1.59249,100100001.0
2005-05-26 03:28:00,1.59237,1.59241,1.59231,1.59237,44400000.0
2005-05-26 03:29:00,1.59239,1.59249,1.59236,1.59239,51400001.0
2005-05-26 03:30:00,1.59247,1.59257,1.59237,1.5925,64800000.0
2005-05-26 03:31:00,1.59243,1.59277,1.59243,1.59267,30600000.0
2005-05-26 03:32:00,1.59252,1.59269,1.59242,1.59242,45600001.0
2005-05-26 03:33:00,1.59222,1.59232,1.59222,1.59229,43700000.0
2005-05-26 03:34:00,1.59253,1.59283,1.59236,1.5924,40000000.0
2005-05-26 03:35:00,1.59253,1.59265,1.5924,1.59252,76900000.0
2005-05-26 03:36:00,1.59264,1.59293,1.59248,1.59282,46400000.0
2005-05-26 03:37:00,1.59242,1.59242,1.59206,1.59234,37600000.0
2005-05-26 03:38:00,1.59232,1.59238,1.59204,1.5922,45400000.0
2005-05-26 03:39:00,1.59191,1.59199,1.59188,1.59193,79000000.0
2005-05-26 03:40:00,1.59194,1.59246,1.59194,1.59215,152800000.0
2005-05-26 03:41:00,1.59196,1.5921,1.59195,1.59201,64800000.0
2005-05-26 03:42:00,1.59201,1.59209,1.59196,1.59209,119500002.0
2005-05-26 03:43:00,1.59201,1.59216,1.59201,1.59216,43200000.0
2005-05-26 03:45:00,1.59201,1.59224,1.59193,1.59224,35000000.0
2005-05-26 03:46:00,1.59186,1.59186,1.59163,1.59164,48300000.0
2005-05-26 03:47:00,1.59154,1.59168,1.59154,1.59158,28200000.0
2005-05-26 03:48:00,1.592,1.59212,1.59173,1.59183,34400000.0
2005-05-26 03:49:00,1.59196,1.59206,1.59178,1.59178,31200000.0
2005-05-26 03:50:00,1.59205,1.59225,1.59191,1.59194,94800000.0
2005-05-26 03:51:00,1.59224,1.5923,1.59223,1.59224,32600000.0
2005-05-26 03:52:00,1.59222,1.59222,1.59196,1.59196,89400000.0
2005-05-26 03:53:00,1.59174,1.59174,1.59122,1.5916,65700000.0
2005-05-26 03:54:00,1.59169,1.59203,1.59162,1.59169,38200000.0
2005-05-26 03:55:00,1.59203,1.59207,1.59177,1.59207,37500000.0
2005-05-26 03:56:00,1.59196,1.59202,1.59184,1.59184,15800000.0
2005-05-26 03:57:00,1.5914,1.59167,1.5914,1.59153,151000000.0
2005-05-26 03:58:00,1.59144,1.59201,1.59129,1.5913,253800000.0
2005-05-26 03:59:00,1.59169,1.59206,1.59166,1.59183,137700000.0
2005-05-26 04:00:00,1.59179,1.59187,1.59167,1.59169,79900001.0
2005-05-26 04:01:00,1.59168,1.59193,1.59159,1.59184,137100000.0
2005-05-26 04:02:00,1.59175,1.59205,1.5916,1.5916,98800000.0
2005-05-26 04:03:00,1.59161,1.59161,1.59125,1.59145,76800000.0
2005-05-26 04:04:00,1.59123,1.59125,1.59114,1.59122,120400000.0
2005-05-26 04:05:00,1.59135,1.59208,1.59135,1.59179,219400002.0
2005-05-26 04:06:00,1.59124,1.59159,1.59111,1.59143,150900000.0
2005-05-26 04:07:00,1.59161,1.59202,1.5916,1.59169,189300001.0
2005-05-26 04:08:00,1.59182,1.59193,1.59177,1.59181,38500000.0
2005-05-26 04:09:00,1.59173,1.59173,1.59148,1.59168,34200000.0
2005-05-26 04:10:00,1.59161,1.59168,1.59138,1.59158,121400002.0
2005-05-26 04:11:00,1.59171,1.59195,1.59146,1.59156,43500001.0
2005-05-26 04:12:00,1.59147,1.59151,1.59141,1.59141,83700001.0
2005-05-26 04:13:00,1.5913,1.59131,1.59103,1.59103,52400000.0
2005-05-26 04:14:00,1.59105,1.59116,1.59102,1.5911,92100000.0
2005-05-26 04:15:00,1.5911,1.59133,1.59107,1.59127,99000000.0
2005-05-26 04:16:00,1.5913,1.59147,1.59119,1.59133,102600001.0
2005-05-26 04:17:00,1.59143,1.59144,1.59131,1.59136,88100000.0
2005-05-26 04:18:00,1.59118,1.59133,1.59113,1.59118,124000000.0
2005-05-26 04:19:00,1.59127,1.59176,1.59127,1.59176,81400001.0
2005-05-26 04:20:00,1.59187,1.59204,1.59162,1.59178,155000000.0
2005-05-26 04:21:00,1.59183,1.59205,1.59174,1.59195,61200000.0
2005-05-26 04:22:00,1.59201,1.59238,1.59196,1.59238,42200000.0
2005-05-26 04:23:00,1.59195,1.59206,1.59188,1.59188,33000000.0
2005-05-26 04:24:00,1.59186,1.59191,1.59175,1.59188,126000000.0
2005-05-26 04:25:00,1.59187,1.59248,1.59184,1.59197,227900002.0
2005-05-26 04:26:00,1.59189,1.59189,1.59163,1.59169,124300001.0
2005-05-26 04:27:00,1.59181,1.59197,1.59174,1.59184,49100000.0
2005-05-26 04:29:00,1.59178,1.59224,1.59178,1.59209,92300001.0
2005-05-26 04:30:00,1.59179,1.59213,1.5917,1.59211,68200000.0
2005-05-26 04:31:00,1.59199,1.59213,1.59179,1.59206,38200000.0
2005-05-26 04:32:00,1.59214,1.59214,1.59198,1.59206,23800000.0
2005-05-26 04:33:00,1.59199,1.59199,1.59182,1.59189,72000000.0
2005-05-26 04:34:00,1.59189,1.59192,1.59179,1.59179,35800000.0
2005-05-26 04:35:00,1.5916,1.59167,1.59149,1.59149,63900000.0
2005-05-26 04:36:00,1.59171,1.59178,1.59099,1.5916,210900002.0
2005-05-26 04:37:00,1.59151,1.59183,1.59127,1.59154,125200000.0
2005-05-26 04:38:00,1.59138,1.59138,1.59125,1.59133,44800000.0
2005-05-26 04:39:00,1.59107,1.59132,1.59107,1.59119,52800000.0
2005-05-26 04:40:00,1.59116,1.59147,1.59116,1.59147,29200000.0
2005-05-26 04:41:00,1.59122,1.59152,1.59116,1.59146,39600000.0
2005-05-26 04:42:00,1.59131,1.59146,1.59131,1.59141,68400000.0
2005-05-26 04:43:00,1.59131,1.59131,1.59121,1.59121,80200000.0
2005-05-26 04:45:00,1.59153,1.59153,1.59113,1.59116,25600000.0
2005-05-26 04:46:00,1.59098,1.59115,1.59098,1.59108,46800000.0
2005-05-26 04:47:00,1.59119,1.59158,1.59116,1.59149,134700001.0
2005-05-26 04:48:00,1.59113,1.59154,1.59113,1.59154,81300001.0
2005-05-26 04:49:00,1.59151,1.59161,1.59121,1.59121,71400000.0
2005-05-26 04:50:00,1.59155,1.59157,1.59131,1.59139,31000000.0
2005-05-26 04:51:00,1.5911,1.59119,1.5911,1.59119,23200000.0
2005-05-26 04:52:00,1.59118,1.5917,1.59113,1.5916,39400000.0
2005-05-26 04:53:00,1.59146,1.59171,1.59136,1.59146,36800000.0
2005-05-26 04:54:00,1.59117,1.59138,1.59108,1.59108,42400000.0
2005-05-26 04:55:00,1.59143,1.59156,1.59114,1.59155,38300000.0
2005-05-26 04:56:00,1.59131,1.59159,1.59131,1.59145,36100000.0
2005-05-26 04:57:00,1.5912,1.59176,1.5912,1.59144,41800000.0
2005-05-26 04:58:00,1.5913,1.59171,1.59123,1.59165,35400000.0
2005-05-26 04:59:00,1.59148,1.59173,1.5914,1.59149,118000000.0
2005-05-26 05:00:00,1.59181,1.59188,1.59173,1.59173,35400000.0
2005-05-26 05:01:00,1.59158,1.5919,1.59158,1.5919,39200000.0
2005-05-26 05:03:00,1.59166,1.59191,1.59161,1.59168,159800001.0
2005-05-26 05:04:00,1.5917,1.59181,1.59166,1.59181,219300000.0
2005-05-26 05:05:00,1.59168,1.59168,1.59153,1.59158,204800000.0
2005-05-26 05:06:00,1.59161,1.59166,1.59148,1.59161,155700000.0
2005-05-26 05:07:00,1.59148,1.5918,1.59148,1.59148,311600001.0
2005-05-26 05:08:00,1.59178,1.59201,1.59172,1.59175,266600001.0
2005-05-26 05:09:00,1.59161,1.59179,1.59143,1.59144,198900000.0
2005-05-26 05:10:00,1.59144,1.59161,1.5914,1.59161,271300002.0
2005-05-26 05:11:00,1.59158,1.59168,1.59148,1.59153,128000001.0
2005-05-26 05:12:00,1.59153,1.59158,1.59148,1.59148,120000000.0
2005-05-26 05:13:00,1.59153,1.59178,1.59153,1.59158,162000000.0
2005-05-26 05:14:00,1.59153,1.59158,1.59148,1.59151,233600000.0
2005-05-26 05:15:00,1.59163,1.59175,1.59153,1.59168,20600000.0
2005-05-26 05:16:00,1.59158,1.59174,1.59152,1.59168,188500000.0
2005-05-26 05:17:00,1.59181,1.59196,1.59166,1.59196,158300000.0
2005-05-26 05:18:00,1.59198,1.59206,1.59183,1.59198,229700001.0
2005-05-26 05:19:00,1.59163,1.59196,1.59161,1.59163,269100000.0
2005-05-26 05:20:00,1.59166,1.59181,1.59161,1.59171,274700002.0
2005-05-26 05:22:00,1.59169,1.59176,1.59161,1.59166,216800000.0
2005-05-26 05:23:00,1.5916,1.59177,1.59154,1.59168,126200001.0
2005-05-26 05:24:00,1.59166,1.59169,1.59161,1.59164,154200000.0
2005-05-26 05:25:00,1.59179,1.5918,1.59146,1.59153,224200000.0
2005-05-26 05:27:00,1.59182,1.59195,1.59157,1.59185,145200000.0
2005-05-26 05:28:00,1.59186,1.59196,1.59161,1.59186,253500001.0
2005-05-26 05:30:00,1.59171,1.59191,1.59161,1.59163,197000002.0
2005-05-26 05:31:00,1.59167,1.59214,1.59165,1.59181,63400001.0
2005-05-26 05:32:00,1.59199,1.59212,1.59194,1.59204,144400000.0
2005-05-26 05:33:00,1.59203,1.59226,1.59196,1.59213,194800000.0
2005-05-26 05:34:00,1.59215,1.59233,1.5918,1.5918,223200000.0
2005-05-26 05:35:00,1.59203,1.59224,1.59203,1.59213,24600000.0
2005-05-26 05:36:00,1.59188,1.59204,1.59186,1.59191,207200000.0
2005-05-26 05:37:00,1.59202,1.5921,1.5919,1.59203,206200000.0
2005-05-26 05:38:00,1.59207,1.5921,1.59178,1.59181,206200000.0
2005-05-26 05:39:00,1.59189,1.59217,1.59188,1.59208,156600000.0
2005-05-26 05:40:00,1.59194,1.59223,1.59185,1.59214,234500000.0
2005-05-26 05:41:00,1.59201,1.59221,1.59188,1.59198,121100000.0
2005-05-26 05:42:00,1.5921,1.59218,1.59202,1.59209,204600001.0
2005-05-26 05:43:00,1.59212,1.59217,1.59206,1.59207,87000000.0
2005-05-26 05:44:00,1.59212,1.59229,1.59204,1.59209,109600000.0
2005-05-26 05:45:00,1.59214,1.59234,1.59209,1.59214,156300000.0
2005-05-26 05:46:00,1.5922,1.59242,1.59216,1.59225,210400001.0
2005-05-26 05:47:00,1.59224,1.59229,1.59209,1.59226,201900000.0
2005-05-26 05:49:00,1.5921,1.59224,1.59178,1.59192,205400002.0
2005-05-26 05:50:00,1.59199,1.59238,1.59198,1.59223,251900000.0
2005-05-26 05:52:00,1.59205,1.59215,1.59187,1.59199,175900000.0
2005-05-26 05:53:00,1.59187,1.59202,1.59173,1.59173,111900000.0
2005-05-26 05:54:00,1.59181,1.59198,1.59166,1.59191,195800000.0
2005-05-26 05:55:00,1.59181,1.59191,1.59166,1.59176,205800001.0
2005-05-26 05:56:00,1.59181,1.59202,1.5917,1.59174,118300000.0
2005-05-26 05:58:00,1.59185,1.592,1.5918,1.59183,138500000.0
2005-05-26 05:59:00,1.59198,1.59206,1.59189,1.59191,86800000.0
2005-05-26 06:00:00,1.59191,1.59191,1.59177,1.59179,244200000.0
2005-05-26 06:01:00,1.59196,1.59208,1.59188,1.59191,155700000.0
2005-05-26 06:02:00,1.5919,1.59214,1.59189,1.59203,284800000.0
2005-05-26 06:03:00,1.59193,1.5921,1.59189,1.59205,49900001.0
2005-05-26 06:04:00,1.59194,1.59196,1.59186,1.59194,139800000.0
2005-05-26 06:05:00,1.59206,1.59213,1.5919,1.59194,437600002.0
2005-05-26 06:06:00,1.59196,1.59208,1.59192,1.59194,110000000.0
2005-05-26 06:07:00,1.59211,1.5922,1.59193,1.59217,272800000.0
2005-05-26 06:08:00,1.59201,1.59221,1.59199,1.59209,500700000.0
2005-05-26 06:10:00,1.59219,1.59229,1.59209,1.59211,350100000.0
2005-05-26 06:11:00,1.59217,1.59238,1.59211,1.59233,460500000.0
2005-05-26 06:12:00,1.59236,1.59262,1.59233,1.59249,274400000.0
2005-05-26 06:13:00,1.59229,1.59237,1.592,1.592,360300000.0
2005-05-26 06:14:00,1.5923,1.59243,1.59213,1.59221,321900000.0
2005-05-26 06:15:00,1.5924,1.59264,1.5924,1.59254,185200001.0
2005-05-26 06:16:00,1.59227,1.59249,1.59177,1.59203,207800000.0
2005-05-26 06:18:00,1.59169,1.59191,1.59146,1.59173,206300000.0
2005-05-26 06:19:00,1.59174,1.59193,1.59174,1.59183,177100000.0
2005-05-26 06:20:00,1.59175,1.59207,1.59169,1.59176,279400000.0
2005-05-26 06:21:00,1.59187,1.59191,1.5917,1.59178,260400001.0
2005-05-26 06:22:00,1.5916,1.59186,1.59155,1.59163,263800000.0
2005-05-26 06:23:00,1.59145,1.59166,1.59135,1.59152,269900001.0
2005-05-26 06:24:00,1.59154,1.59171,1.59138,1.59149,374400000.0
2005-05-26 06:25:00,1.59133,1.59139,1.59118,1.59134,238700000.0
2005-05-26 06:26:00,1.59122,1.59136,1.59116,1.59128,330700000.0
2005-05-26 06:27:00,1.59101,1.59101,1.59014,1.5904,330700001.0
2005-05-26 06:28:00,1.58992,1.59019,1.58992,1.59008,373700000.0
2005-05-26 06:29:00,1.59011,1.59032,1.59009,1.59019,98300000.0
2005-05-26 06:30:00,1.59023,1.59024,1.58986,1.58994,265900000.0
2005-05-26 06:31:00,1.58984,1.58998,1.58931,1.58973,119200000.0
2005-05-26 06:32:00,1.58988,1.58994,1.58986,1.58988,181800000.0
2005-05-26 06:33:00,1.59003,1.59026,1.58995,1.59011,242200001.0
2005-05-26 06:34:00,1.59005,1.59023,1.58911,1.59,225000000.0
2005-05-26 06:35:00,1.59002,1.59014,1.58976,1.58976,150900000.0
2005-05-26 06:36:00,1.58963,1.58963,1.58935,1.58952,75500000.0
2005-05-26 06:37:00,1.58955,1.58967,1.58942,1.58963,202600000.0
2005-05-26 06:38:00,1.58969,1.5901,1.58952,1.58952,109900000.0
2005-05-26 06:39:00,1.58954,1.58956,1.58934,1.5894,38100000.0
2005-05-26 06:40:00,1.58945,1.58952,1.58921,1.58936,101100000.0
2005-05-26 06:41:00,1.58925,1.58927,1.58894,1.58923,165200000.0
2005-05-26 06:42:00,1.5891,1.5891,1.58834,1.58834,314000001.0
2005-05-26 06:43:00,1.58838,1.58861,1.58838,1.58849,206200003.0
2005-05-26 06:44:00,1.58865,1.58888,1.58861,1.58876,292600000.0
2005-05-26 06:45:00,1.589,1.58911,1.58894,1.58905,240800000.0
2005-05-26 06:46:00,1.58895,1.58908,1.58876,1.58908,256100003.0
2005-05-26 06:47:00,1.58899,1.58923,1.58886,1.58923,265800000.0
2005-05-26 06:48:00,1.58909,1.58932,1.58907,1.58922,33700000.0
2005-05-26 06:49:00,1.58902,1.58924,1.58878,1.58924,267400001.0
2005-05-26 06:50:00,1.58938,1.58974,1.58938,1.58964,48000000.0
2005-05-26 06:51:00,1.58997,1.58997,1.58945,1.58973,46100000.0
2005-05-26 06:52:00,1.58947,1.58967,1.58946,1.58959,232800000.0
2005-05-26 06:53:00,1.58962,1.58988,1.58956,1.58963,227200000.0
2005-05-26 06:54:00,1.58926,1.58938,1.58895,1.58895,482400002.0
2005-05-26 06:55:00,1.5889,1.58893,1.5887,1.58888,330000000.0
2005-05-26 06:56:00,1.58909,1.58909,1.58872,1.58872,32600000.0
2005-05-26 06:57:00,1.58892,1.58903,1.58892,1.58899,64200000.0
2005-05-26 06:58:00,1.58894,1.58896,1.58874,1.58884,191400000.0
2005-05-26 06:59:00,1.58887,1.58904,1.58877,1.58889,265700000.0
2005-05-26 07:00:00,1.58902,1.58913,1.58893,1.58912,129900001.0
2005-05-26 07:01:00,1.58898,1.5892,1.58891,1.58909,254000001.0
2005-05-26 07:02:00,1.589,1.5893,1.589,1.58919,418600002.0
2005-05-26 07:03:00,1.58916,1.58931,1.589,1.58903,132100000.0
2005-05-26 07:04:00,1.58887,1.58899,1.58874,1.58896,329300000.0
2005-05-26 07:05:00,1.58911,1.58911,1.58889,1.58889,104200000.0
2005-05-26 07:06:00,1.58889,1.58894,1.58874,1.58887,197200001.0
2005-05-26 07:07:00,1.58894,1.58928,1.58894,1.58914,199900001.0
2005-05-26 07:08:00,1.58915,1.58934,1.58895,1.58919,231400000.0
2005-05-26 07:09:00,1.58922,1.58922,1.58899,1.58906,211800000.0
2005-05-26 07:10:00,1.58912,1.58915,1.58887,1.58887,470700000.0
2005-05-26 07:11:00,1.58888,1.58902,1.58887,1.5889,367800000.0
2005-05-26 07:12:00,1.58884,1.58903,1.58875,1.5888,295300001.0
2005-05-26 07:13:00,1.58878,1.58885,1.58856,1.58875,281400000.0
2005-05-26 07:14:00,1.58879,1.58886,1.58862,1.58866,492700001.0
2005-05-26 07:15:00,1.58885,1.58921,1.58864,1.58921,241800000.0
2005-05-26 07:16:00,1.58914,1.58937,1.58904,1.58921,175400000.0
2005-05-26 07:17:00,1.58907,1.58919,1.58838,1.58839,191000000.0
2005-05-26 07:18:00,1.58838,1.58918,1.58838,1.58918,396300000.0
2005-05-26 07:19:00,1.58928,1.58945,1.58909,1.58912,313100002.0
2005-05-26 07:20:00,1.5891,1.58924,1.58896,1.58913,441900000.0
2005-05-26 07:21:00,1.58908,1.58933,1.58907,1.58917,298700000.0
2005-05-26 07:22:00,1.58932,1.58951,1.58928,1.5895,334800000.0
2005-05-26 07:23:00,1.58956,1.58978,1.58934,1.58968,398200000.0
2005-05-26 07:24:00,1.58944,1.58951,1.58889,1.58898,279400000.0
2005-05-26 07:25:00,1.589,1.58957,1.589,1.58957,387800000.0
2005-05-26 07:26:00,1.58951,1.58951,1.58907,1.58907,270800000.0
2005-05-26 07:27:00,1.58916,1.58949,1.58911,1.58949,156900001.0
2005-05-26 07:28:00,1.58955,1.58955,1.58933,1.58949,232300000.0
2005-05-26 07:29:00,1.58965,1.59002,1.5896,1.5897,253300002.0
2005-05-26 07:30:00,1.58971,1.58984,1.58944,1.58949,461000000.0
2005-05-26 07:31:00,1.58941,1.58968,1.58938,1.58961,267500003.0
2005-05-26 07:32:00,1.58962,1.58963,1.58938,1.58949,454900001.0
2005-05-26 07:33:00,1.58946,1.58971,1.58942,1.58953,366000000.0
2005-05-26 07:34:00,1.58964,1.5898,1.58946,1.58979,262400000.0
2005-05-26 07:35:00,1.58973,1.59003,1.58973,1.58993,231000000.0
2005-05-26 07:37:00,1.58999,1.58999,1.58973,1.58985,210400000.0
2005-05-26 07:38:00,1.58981,1.58997,1.5897,1.58971,32600000.0
2005-05-26 07:39:00,1.58955,1.58965,1.58945,1.5896,420200001.0
2005-05-26 07:40:00,1.58963,1.58984,1.58956,1.58965,341000000.0
2005-05-26 07:41:00,1.58965,1.58987,1.58959,1.58975,701800001.0
2005-05-26 07:42:00,1.58977,1.58988,1.58969,1.58981,309300001.0
2005-05-26 07:43:00,1.58969,1.58969,1.58897,1.58897,213000001.0
2005-05-26 07:44:00,1.58936,1.58936,1.58861,1.58871,389600002.0
2005-05-26 07:45:00,1.58877,1.58921,1.58877,1.589,373800002.0
2005-05-26 07:46:00,1.58928,1.58947,1.58912,1.58914,410400000.0
2005-05-26 07:47:00,1.58919,1.58945,1.58885,1.58891,655500000.0
2005-05-26 07:48:00,1.58909,1.58929,1.58898,1.58901,929500006.0
2005-05-26 07:49:00,1.58902,1.5892,1.58891,1.58907,664900000.0
2005-05-26 07:50:00,1.58924,1.58939,1.58912,1.58922,651500000.0
2005-05-26 07:51:00,1.58913,1.58913,1.58864,1.58871,616800003.0
2005-05-26 07:52:00,1.58873,1.58873,1.58819,1.58832,483000005.0
2005-05-26 07:53:00,1.58811,1.58827,1.58771,1.58812,574300000.0
2005-05-26 07:54:00,1.5882,1.58831,1.58807,1.5881,327000000.0
2005-05-26 07:55:00,1.58819,1.58852,1.58815,1.58837,479500003.0
2005-05-26 07:56:00,1.58844,1.58869,1.58836,1.58848,602700000.0
2005-05-26 07:57:00,1.58826,1.58834,1.58807,1.58811,537400001.0
2005-05-26 07:58:00,1.58815,1.58834,1.58808,1.58816,726400000.0
2005-05-26 07:59:00,1.58822,1.58837,1.58803,1.58811,496900002.0
2005-05-26 08:00:00,1.58831,1.58856,1.58824,1.58828,371300001.0
2005-05-26 08:01:00,1.58809,1.58836,1.58796,1.588,471800000.0
2005-05-26 08:02:00,1.58792,1.58813,1.58783,1.58783,227400000.0
2005-05-26 08:03:00,1.58799,1.58815,1.58788,1.58795,477100001.0
2005-05-26 08:04:00,1.58805,1.58837,1.58801,1.58837,396700002.0
2005-05-26 08:05:00,1.58846,1.58846,1.58809,1.5881,302900001.0
2005-05-26 08:06:00,1.58771,1.58789,1.58729,1.58754,681100001.0
2005-05-26 08:07:00,1.58742,1.58757,1.58736,1.58744,439400000.0
2005-05-26 08:08:00,1.5875,1.58753,1.58733,1.58734,344900001.0
2005-05-26 08:09:00,1.58698,1.58725,1.58675,1.58675,496400000.0
2005-05-26 08:10:00,1.58682,1.58737,1.5868,1.58737,597900002.0
2005-05-26 08:11:00,1.58699,1.5873,1.58699,1.5873,272800001.0
2005-05-26 08:12:00,1.58732,1.58755,1.5873,1.58739,412900001.0
2005-05-26 08:13:00,1.58729,1.58763,1.58729,1.58756,224800000.0
2005-05-26 08:14:00,1.58755,1.58767,1.58755,1.58757,101900000.0
2005-05-26 08:15:00,1.58789,1.58808,1.5878,1.58789,243400000.0
2005-05-26 08:16:00,1.58771,1.58771,1.58704,1.58704,295900002.0
2005-05-26 08:17:00,1.58718,1.58718,1.58655,1.5868,264200000.0
2005-05-26 08:18:00,1.58687,1.58724,1.58687,1.5871,191900000.0
2005-05-26 08:19:00,1.58713,1.58742,1.58713,1.58742,303800000.0
2005-05-26 08:20:00,1.58781,1.588,1.58772,1.5878,320600001.0
2005-05-26 08:21:00,1.58787,1.58811,1.5877,1.58774,488500000.0
2005-05-26 08:22:00,1.58775,1.58867,1.58775,1.58855,335300001.0
2005-05-26 08:23:00,1.58811,1.58811,1.58775,1.58776,238200000.0
2005-05-26 08:24:00,1.58785,1.58801,1.58774,1.58798,482600002.0
2005-05-26 08:25:00,1.58824,1.58876,1.58824,1.58853,561900002.0
2005-05-26 08:26:00,1.58863,1.58881,1.58863,1.58872,280600000.0
2005-05-26 08:27:00,1.58863,1.58872,1.58838,1.5885,390100001.0
2005-05-26 08:28:00,1.58863,1.58867,1.5884,1.58842,538600001.0
2005-05-26 08:29:00,1.5882,1.58837,1.58802,1.58815,381000001.0
2005-05-26 08:30:00,1.58839,1.58853,1.58829,1.58838,394600001.0
2005-05-26 08:31:00,1.58809,1.58827,1.58794,1.58809,241300000.0
2005-05-26 08:32:00,1.58816,1.58829,1.58799,1.58822,268900000.0
2005-05-26 08:33:00,1.58838,1.5888,1.58825,1.58865,212300001.0
2005-05-26 08:34:00,1.58882,1.58892,1.58843,1.58847,681800002.0
2005-05-26 08:35:00,1.58855,1.58888,1.58855,1.58866,513000000.0
2005-05-26 08:36:00,1.58873,1.5892,1.58866,1.58916,399200001.0
2005-05-26 08:37:00,1.58913,1.58948,1.58909,1.58948,318700000.0
2005-05-26 08:38:00,1.58951,1.58953,1.58921,1.58931,368600001.0
2005-05-26 08:39:00,1.58931,1.58941,1.5888,1.58896,503300000.0
2005-05-26 08:40:00,1.58907,1.58914,1.58859,1.58859,371500001.0
2005-05-26 08:41:00,1.58861,1.58869,1.58767,1.58802,468900001.0
2005-05-26 08:42:00,1.58807,1.58841,1.588,1.588,456000001.0
2005-05-26 08:43:00,1.58792,1.58858,1.58792,1.58832,271500000.0
2005-05-26 08:44:00,1.58848,1.58932,1.58775,1.58914,452900000.0
2005-05-26 08:45:00,1.58927,1.5896,1.58903,1.58913,713600001.0
2005-05-26 08:46:00,1.58925,1.58963,1.58917,1.58944,733800002.0
2005-05-26 08:47:00,1.58964,1.5898,1.58932,1.58946,509800000.0
2005-05-26 08:48:00,1.58939,1.5895,1.58909,1.58937,324800000.0
2005-05-26 08:49:00,1.58945,1.5896,1.58934,1.58937,476500002.0
2005-05-26 08:50:00,1.58958,1.58997,1.58925,1.58971,603800000.0
2005-05-26 08:51:00,1.58985,1.59032,1.58964,1.58998,565600001.0
2005-05-26 08:52:00,1.5901,1.59051,1.58981,1.58992,617400007.0
2005-05-26 08:53:00,1.58999,1.59,1.58958,1.5899,514000003.0
2005-05-26 08:54:00,1.59009,1.59041,1.59004,1.59023,714300001.0
2005-05-26 08:55:00,1.59052,1.59085,1.59035,1.59035,631000001.0
2005-05-26 08:56:00,1.59036,1.59052,1.59015,1.59028,572800004.0
2005-05-26 08:57:00,1.59002,1.59037,1.58999,1.59018,495200001.0
2005-05-26 08:58:00,1.5901,1.59028,1.58982,1.58989,447100000.0
2005-05-26 08:59:00,1.58972,1.59015,1.58972,1.59006,305600000.0
2005-05-26 09:00:00,1.59004,1.59006,1.58979,1.58979,422700001.0
2005-05-26 09:01:00,1.58979,1.58999,1.58971,1.58997,398800001.0
2005-05-26 09:02:00,1.58985,1.59016,1.58983,1.58995,712200002.0
2005-05-26 09:03:00,1.58992,1.58997,1.58976,1.58985,551300000.0
2005-05-26 09:04:00,1.58988,1.58988,1.58927,1.58949,662500001.0
2005-05-26 09:05:00,1.58947,1.58965,1.58941,1.58965,578800000.0
2005-05-26 09:06:00,1.5895,1.58984,1.58936,1.5895,571400000.0
2005-05-26 09:07:00,1.5894,1.58953,1.58921,1.58944,354700001.0
2005-05-26 09:08:00,1.5896,1.58972,1.58946,1.58965,270300001.0
2005-05-26 09:09:00,1.58971,1.58996,1.58969,1.58976,314500000.0
2005-05-26 09:10:00,1.58974,1.58983,1.58943,1.58944,384700002.0
2005-05-26 09:11:00,1.58943,1.58997,1.58943,1.58963,606000002.0
2005-05-26 09:12:00,1.58968,1.58988,1.58959,1.58961,498700001.0
2005-05-26 09:13:00,1.58964,1.58988,1.58961,1.58964,474400001.0
2005-05-26 09:14:00,1.58949,1.58972,1.58942,1.58972,294100000.0
2005-05-26 09:15:00,1.58971,1.58971,1.58938,1.58943,493400004.0
2005-05-26 09:16:00,1.58937,1.58945,1.58902,1.58903,518200002.0
2005-05-26 09:17:00,1.5887,1.58947,1.5887,1.58947,611100001.0
2005-05-26 09:18:00,1.58946,1.58961,1.58943,1.58949,213100000.0
2005-05-26 09:19:00,1.58951,1.58963,1.58934,1.58941,499800000.0
2005-05-26 09:20:00,1.58914,1.58938,1.58914,1.58923,269400001.0
2005-05-26 09:21:00,1.58934,1.58947,1.58925,1.58931,290800000.0
2005-05-26 09:22:00,1.58919,1.58931,1.58912,1.58918,346300000.0
2005-05-26 09:23:00,1.58925,1.58931,1.58914,1.58926,396500001.0
2005-05-26 09:24:00,1.58937,1.58937,1.58899,1.58907,333100002.0
2005-05-26 09:25:00,1.58922,1.58927,1.58904,1.58906,455900002.0
2005-05-26 09:26:00,1.58902,1.58917,1.58894,1.58903,584000001.0
2005-05-26 09:27:00,1.58893,1.58915,1.58872,1.58872,368600000.0
2005-05-26 09:28:00,1.58888,1.58914,1.58873,1.58881,536000002.0
2005-05-26 09:29:00,1.58891,1.58905,1.5888,1.58898,411100001.0
2005-05-26 09:30:00,1.589,1.58918,1.58875,1.58889,661700001.0
2005-05-26 09:31:00,1.58872,1.58902,1.58827,1.58827,375300002.0
2005-05-26 09:32:00,1.58822,1.58838,1.58782,1.58817,419100000.0
2005-05-26 09:33:00,1.58793,1.58821,1.58774,1.58798,248200001.0
2005-05-26 09:34:00,1.58792,1.58792,1.58738,1.58744,432100000.0
2005-05-26 09:35:00,1.58764,1.58793,1.58764,1.58793,287900001.0
2005-05-26 09:36:00,1.58794,1.58813,1.58764,1.58794,413700000.0
2005-05-26 09:37:00,1.58797,1.58804,1.58764,1.58802,487100003.0
2005-05-26 09:38:00,1.58779,1.588,1.58756,1.58761,410700001.0
2005-05-26 09:39:00,1.58777,1.58823,1.58766,1.58809,439200002.0
2005-05-26 09:40:00,1.58804,1.58819,1.588,1.58811,366400001.0
2005-05-26 09:41:00,1.58804,1.58832,1.58779,1.58807,492700003.0
2005-05-26 09:42:00,1.58803,1.58818,1.58778,1.58782,543300003.0
2005-05-26 09:43:00,1.58812,1.58814,1.58788,1.58789,310000000.0
2005-05-26 09:44:00,1.58792,1.58828,1.58788,1.58788,464600002.0
2005-05-26 09:45:00,1.58797,1.58842,1.58797,1.58842,515100002.0
2005-05-26 09:46:00,1.58838,1.58856,1.58824,1.58845,305600000.0
2005-05-26 09:47:00,1.58835,1.58842,1.5882,1.58825,387600000.0
2005-05-26 09:48:00,1.58821,1.58821,1.58797,1.58802,321900000.0
2005-05-26 09:49:00,1.58819,1.58839,1.58807,1.58821,602900002.0
2005-05-26 09:50:00,1.58818,1.58823,1.58793,1.58808,480300000.0
2005-05-26 09:51:00,1.58814,1.58849,1.58814,1.58849,480000000.0
2005-05-26 09:52:00,1.58845,1.58851,1.58813,1.58813,460000001.0
2005-05-26 09:53:00,1.58824,1.58892,1.58824,1.58885,353300001.0
2005-05-26 09:54:00,1.5887,1.58897,1.58861,1.58873,547000002.0
2005-05-26 09:55:00,1.58848,1.58859,1.58826,1.58839,605000000.0
2005-05-26 09:56:00,1.58837,1.58862,1.58837,1.58851,346200001.0
2005-05-26 09:57:00,1.58873,1.58876,1.58849,1.58853,655600000.0
2005-05-26 09:58:00,1.58873,1.58893,1.58854,1.5887,755900000.0
2005-05-26 09:59:00,1.58873,1.58895,1.5886,1.5889,657800000.0
2005-05-26 10:00:00,1.58878,1.58884,1.58857,1.58863,238400001.0
2005-05-26 10:01:00,1.58868,1.58881,1.58843,1.58861,622100001.0
2005-05-26 10:02:00,1.5885,1.58865,1.58824,1.58865,593700000.0
2005-05-26 10:03:00,1.58833,1.58847,1.58821,1.58845,413500001.0
2005-05-26 10:04:00,1.58839,1.5886,1.58825,1.58848,438200001.0
2005-05-26 10:05:00,1.58845,1.58866,1.58839,1.58845,408500000.0
2005-05-26 10:06:00,1.5883,1.58859,1.58814,1.58837,525800000.0
2005-05-26 10:07:00,1.58821,1.58847,1.58814,1.58825,588200000.0
2005-05-26 10:08:00,1.58818,1.58852,1.58818,1.58843,504900001.0
2005-05-26 10:09:00,1.58868,1.58871,1.58843,1.58868,639200004.0
2005-05-26 10:10:00,1.58866,1.58889,1.58866,1.58888,349900000.0
2005-05-26 10:11:00,1.58891,1.58896,1.58878,1.58896,393200000.0
2005-05-26 10:12:00,1.58891,1.58891,1.58841,1.58854,464200000.0
2005-05-26 10:13:00,1.5885,1.58851,1.58822,1.58845,518100003.0
2005-05-26 10:14:00,1.58861,1.58861,1.5882,1.5882,535200000.0
2005-05-26 10:15:00,1.58829,1.5885,1.58791,1.58791,391700000.0
2005-05-26 10:16:00,1.58795,1.58806,1.58781,1.58792,399200001.0
2005-05-26 10:17:00,1.58782,1.588,1.58752,1.58777,287500000.0
2005-05-26 10:18:00,1.58769,1.58783,1.58759,1.58781,382700000.0
2005-05-26 10:19:00,1.58779,1.58779,1.58745,1.58748,332000001.0
2005-05-26 10:20:00,1.58742,1.58748,1.58699,1.58724,533600002.0
2005-05-26 10:21:00,1.5873,1.58759,1.58729,1.58746,418400000.0
2005-05-26 10:22:00,1.58762,1.58778,1.58751,1.58778,341600001.0
2005-05-26 10:23:00,1.5877,1.58779,1.58739,1.5874,435900001.0
2005-05-26 10:24:00,1.58767,1.58795,1.58763,1.58789,422100000.0
2005-05-26 10:25:00,1.5879,1.5879,1.58757,1.58782,380300001.0
2005-05-26 10:26:00,1.5878,1.58793,1.58763,1.5878,564000003.0
2005-05-26 10:27:00,1.58798,1.58807,1.58778,1.5878,519200001.0
2005-05-26 10:28:00,1.58775,1.5879,1.58765,1.5878,681600000.0
2005-05-26 10:29:00,1.5878,1.58785,1.58765,1.58775,494700000.0
2005-05-26 10:30:00,1.58786,1.5881,1.58772,1.58803,675500002.0
2005-05-26 10:31:00,1.58785,1.58819,1.58778,1.58805,548000001.0
2005-05-26 10:32:00,1.58803,1.58829,1.5879,1.58797,492900002.0
2005-05-26 10:33:00,1.58812,1.58832,1.58774,1.5882,535300003.0
2005-05-26 10:34:00,1.58811,1.58831,1.58803,1.58816,368000001.0
2005-05-26 10:35:00,1.58816,1.58836,1.5881,1.5881,528900002.0
2005-05-26 10:36:00,1.58806,1.58828,1.58789,1.58802,532600001.0
2005-05-26 10:37:00,1.58819,1.58839,1.58793,1.58839,500300001.0
2005-05-26 10:38:00,1.58828,1.58841,1.58821,1.58821,422800000.0
2005-05-26 10:39:00,1.58819,1.58854,1.58812,1.58831,364300000.0
2005-05-26 10:40:00,1.58838,1.58853,1.5883,1.58853,319300000.0
2005-05-26 10:41:00,1.5884,1.58841,1.58809,1.58827,616300004.0
2005-05-26 10:42:00,1.58833,1.5886,1.58825,1.58843,382100002.0
2005-05-26 10:43:00,1.58841,1.58855,1.58817,1.58826,408700003.0
2005-05-26 10:44:00,1.58843,1.58856,1.58818,1.58838,515800001.0
2005-05-26 10:45:00,1.58855,1.58862,1.58829,1.58847,503600000.0
2005-05-26 10:46:00,1.58843,1.58862,1.58835,1.58862,289900000.0
2005-05-26 10:47:00,1.58859,1.58872,1.58847,1.58859,425400002.0
2005-05-26 10:48:00,1.58873,1.58878,1.58852,1.58862,490500000.0
2005-05-26 10:49:00,1.58869,1.58891,1.58866,1.58887,356400000.0
2005-05-26 10:50:00,1.58888,1.58907,1.58864,1.58892,474600000.0
2005-05-26 10:51:00,1.58879,1.58914,1.58856,1.58866,478300000.0
2005-05-26 10:52:00,1.58874,1.58891,1.58869,1.58887,302400000.0
2005-05-26 10:53:00,1.58881,1.58892,1.58857,1.58881,351800000.0
2005-05-26 10:54:00,1.58886,1.5889,1.58864,1.58869,501700003.0
2005-05-26 10:55:00,1.58882,1.58899,1.58871,1.58883,458000000.0
2005-05-26 10:56:00,1.5889,1.58903,1.58868,1.58903,453900001.0
2005-05-26 10:57:00,1.58918,1.58941,1.5891,1.5894,387500000.0
2005-05-26 10:58:00,1.5898,1.58982,1.58951,1.58973,434500000.0
2005-05-26 10:59:00,1.58969,1.5899,1.58941,1.58943,807400000.0
2005-05-26 11:00:00,1.58927,1.58931,1.589,1.58915,468700000.0
2005-05-26 11:01:00,1.589,1.58971,1.58899,1.58914,516200000.0
2005-05-26 11:02:00,1.58921,1.58937,1.58909,1.58924,601800000.0
2005-05-26 11:03:00,1.58924,1.58943,1.58911,1.5893,270900001.0
2005-05-26 11:04:00,1.58929,1.58942,1.58904,1.58921,577400000.0
2005-05-26 11:05:00,1.58924,1.5896,1.58917,1.58936,453600000.0
2005-05-26 11:06:00,1.58929,1.58943,1.58915,1.58938,630000002.0
2005-05-26 11:07:00,1.58947,1.58974,1.58935,1.58935,277900001.0
2005-05-26 11:08:00,1.58946,1.5896,1.58937,1.58959,360400000.0
2005-05-26 11:09:00,1.58944,1.58977,1.58937,1.58937,426500001.0
2005-05-26 11:10:00,1.58962,1.58978,1.58945,1.58964,460700000.0
2005-05-26 11:11:00,1.58937,1.5898,1.58937,1.58949,555700000.0
2005-05-26 11:12:00,1.58937,1.5897,1.58937,1.58955,506700001.0
2005-05-26 11:13:00,1.58972,1.58981,1.58961,1.5898,412600002.0
2005-05-26 11:14:00,1.58977,1.58988,1.5896,1.58973,438700002.0
2005-05-26 11:15:00,1.58927,1.58938,1.58916,1.58925,542700000.0
2005-05-26 11:16:00,1.58924,1.58956,1.58923,1.58947,515000003.0
2005-05-26 11:17:00,1.58957,1.58957,1.5893,1.58948,497400002.0
2005-05-26 11:18:00,1.58962,1.59038,1.58957,1.58957,311900000.0
2005-05-26 11:19:00,1.58975,1.59029,1.58975,1.5901,364200000.0
2005-05-26 11:20:00,1.58998,1.59009,1.58971,1.58971,558400001.0
2005-05-26 11:21:00,1.58982,1.59,1.5896,1.58984,604200001.0
2005-05-26 11:22:00,1.58973,1.59008,1.58948,1.59003,580400000.0
2005-05-26 11:23:00,1.59107,1.59107,1.58971,1.58996,526100002.0
2005-05-26 11:24:00,1.59001,1.59028,1.59001,1.59025,475800000.0
2005-05-26 11:25:00,1.59005,1.59005,1.58984,1.59005,445200001.0
2005-05-26 11:26:00,1.58988,1.58988,1.58937,1.58937,470500000.0
2005-05-26 11:27:00,1.58923,1.58934,1.58896,1.58905,560400002.0
2005-05-26 11:28:00,1.58958,1.58981,1.58948,1.58961,358100001.0
2005-05-26 11:29:00,1.58954,1.58954,1.58919,1.58924,470400000.0
2005-05-26 11:30:00,1.58922,1.58935,1.58907,1.58924,475900001.0
2005-05-26 11:31:00,1.58917,1.5894,1.58907,1.58922,606600002.0
2005-05-26 11:32:00,1.58909,1.58921,1.58888,1.58903,418100001.0
2005-05-26 11:33:00,1.589,1.5891,1.5889,1.58898,488000000.0
2005-05-26 11:34:00,1.589,1.58922,1.58864,1.5889,605300001.0
2005-05-26 11:35:00,1.58908,1.58943,1.58906,1.58929,543500000.0
2005-05-26 11:36:00,1.5892,1.58973,1.58917,1.58969,458200002.0
2005-05-26 11:37:00,1.58965,1.58972,1.58945,1.58953,470100000.0
2005-05-26 11:38:00,1.5897,1.58988,1.58953,1.58969,556000002.0
2005-05-26 11:39:00,1.58978,1.59006,1.58967,1.5898,686000000.0
2005-05-26 11:40:00,1.58976,1.58976,1.58924,1.58968,696100000.0
2005-05-26 11:41:00,1.58957,1.58997,1.58953,1.58957,815300004.0
2005-05-26 11:42:00,1.58995,1.58995,1.58957,1.5899,616700003.0
2005-05-26 11:43:00,1.58996,1.59025,1.58995,1.59006,553700002.0
2005-05-26 11:44:00,1.59024,1.59056,1.5902,1.59027,629000002.0
2005-05-26 11:45:00,1.5901,1.5902,1.59,1.5901,498200003.0
2005-05-26 11:46:00,1.59037,1.5906,1.59032,1.5906,498200003.0
2005-05-26 11:47:00,1.59031,1.59066,1.59028,1.59057,453600004.0
2005-05-26 11:48:00,1.59018,1.5907,1.59018,1.5904,543800000.0
2005-05-26 11:49:00,1.59053,1.59053,1.59007,1.59007,485500000.0
2005-05-26 11:50:00,1.59009,1.59026,1.58996,1.59012,402300000.0
2005-05-26 11:51:00,1.58994,1.58999,1.58978,1.58991,144800000.0
2005-05-26 11:52:00,1.58989,1.59004,1.5898,1.58984,241400001.0
2005-05-26 11:53:00,1.58957,1.58976,1.58947,1.58949,190500000.0
2005-05-26 11:54:00,1.58964,1.59021,1.58957,1.58968,347800000.0
2005-05-26 11:55:00,1.58992,1.59026,1.58986,1.58986,392400000.0
2005-05-26 11:56:00,1.58971,1.58972,1.58941,1.5895,412500001.0
2005-05-26 11:57:00,1.58962,1.58976,1.58924,1.58932,522200002.0
2005-05-26 11:58:00,1.58941,1.5895,1.58914,1.58919,515700000.0
2005-05-26 11:59:00,1.58923,1.58964,1.58921,1.58931,490400004.0
2005-05-26 12:00:00,1.58923,1.58946,1.58898,1.58931,567700002.0
2005-05-26 12:01:00,1.58939,1.58974,1.58939,1.58967,430500000.0
2005-05-26 12:02:00,1.5893,1.5899,1.5893,1.58967,348300001.0
2005-05-26 12:03:00,1.58978,1.58985,1.58959,1.58981,424200001.0
2005-05-26 12:04:00,1.58972,1.59002,1.58969,1.58986,427500001.0
2005-05-26 12:05:00,1.59009,1.59009,1.58952,1.58952,351600000.0
2005-05-26 12:06:00,1.58947,1.5899,1.58943,1.58983,372000000.0
2005-05-26 12:07:00,1.58983,1.58993,1.58968,1.58991,312100000.0
2005-05-26 12:08:00,1.58998,1.59017,1.58984,1.59017,521000000.0
2005-05-26 12:09:00,1.59022,1.59022,1.58996,1.5901,470900003.0
2005-05-26 12:10:00,1.59007,1.5902,1.58992,1.59012,348000000.0
2005-05-26 12:11:00,1.59019,1.59029,1.59004,1.59019,243400000.0
2005-05-26 12:12:00,1.59018,1.59022,1.59003,1.59007,260500000.0
2005-05-26 12:13:00,1.58999,1.59016,1.58987,1.58997,600900001.0
2005-05-26 12:14:00,1.58996,1.59007,1.58974,1.58999,600200001.0
2005-05-26 12:15:00,1.58989,1.59008,1.58985,1.58995,299100001.0
2005-05-26 12:16:00,1.58991,1.59017,1.58988,1.59017,406900000.0
2005-05-26 12:17:00,1.59016,1.59019,1.59009,1.59009,225300000.0
2005-05-26 12:18:00,1.59018,1.59018,1.58985,1.59004,318300002.0
2005-05-26 12:19:00,1.59006,1.59015,1.5899,1.58993,543100003.0
2005-05-26 12:20:00,1.58988,1.58999,1.5897,1.5899,413700000.0
2005-05-26 12:21:00,1.58975,1.58977,1.5894,1.58943,487200003.0
2005-05-26 12:22:00,1.58948,1.58977,1.58948,1.58962,305600000.0
2005-05-26 12:23:00,1.58943,1.58963,1.58941,1.58954,422700001.0
2005-05-26 12:24:00,1.58936,1.58973,1.58933,1.58946,688600002.0
2005-05-26 12:25:00,1.58978,1.58987,1.58957,1.58966,390700000.0
2005-05-26 12:26:00,1.58959,1.58981,1.58954,1.58962,451700001.0
2005-05-26 12:27:00,1.58943,1.58953,1.58933,1.58938,484300001.0
2005-05-26 12:28:00,1.58923,1.58944,1.58914,1.58936,455600000.0
2005-05-26 12:29:00,1.58933,1.58952,1.58924,1.58936,685800000.0
2005-05-26 12:30:00,1.58935,1.58964,1.58929,1.58953,564500000.0
2005-05-26 12:31:00,1.58961,1.58969,1.58936,1.58946,672300001.0
2005-05-26 12:32:00,1.58944,1.58967,1.58927,1.58943,615900000.0
2005-05-26 12:33:00,1.58956,1.58967,1.58943,1.58962,52100000.0
2005-05-26 12:34:00,1.58955,1.58977,1.58925,1.58932,619400001.0
2005-05-26 12:35:00,1.58944,1.58947,1.58918,1.58941,631700001.0
2005-05-26 12:36:00,1.58933,1.58946,1.58925,1.58933,442400000.0
2005-05-26 12:37:00,1.58936,1.58937,1.58916,1.58928,568600002.0
2005-05-26 12:38:00,1.58909,1.58915,1.5889,1.58891,647800000.0
2005-05-26 12:39:00,1.5889,1.5891,1.58875,1.58877,510500001.0
2005-05-26 12:40:00,1.589,1.5894,1.589,1.5894,493400001.0
2005-05-26 12:41:00,1.58898,1.58952,1.58898,1.58933,277200000.0
2005-05-26 12:42:00,1.5895,1.58982,1.5895,1.58973,358100001.0
2005-05-26 12:43:00,1.58973,1.58975,1.58948,1.58956,437100001.0
2005-05-26 12:44:00,1.58945,1.58957,1.58924,1.58957,471300003.0
2005-05-26 12:45:00,1.58969,1.58999,1.58954,1.58999,471300000.0
2005-05-26 12:46:00,1.58988,1.59001,1.58984,1.59001,424400000.0
2005-05-26 12:47:00,1.59001,1.59001,1.58976,1.58984,355200000.0
2005-05-26 12:48:00,1.58984,1.5901,1.58977,1.5899,478900001.0
2005-05-26 12:49:00,1.58993,1.59003,1.58965,1.58969,481600001.0
2005-05-26 12:50:00,1.58965,1.58991,1.58948,1.5896,510000002.0
2005-05-26 12:51:00,1.58955,1.58983,1.58942,1.58942,409800001.0
2005-05-26 12:52:00,1.58942,1.58951,1.58914,1.5894,343000002.0
2005-05-26 12:53:00,1.58932,1.58956,1.5893,1.58945,285800002.0
2005-05-26 12:54:00,1.58937,1.58965,1.58925,1.58925,390600000.0
2005-05-26 12:55:00,1.58928,1.58953,1.58917,1.58927,499000004.0
2005-05-26 12:56:00,1.58952,1.59063,1.58942,1.5905,433900001.0
2005-05-26 12:57:00,1.59073,1.59113,1.59051,1.59096,559400000.0
2005-05-26 12:58:00,1.59102,1.59105,1.59056,1.5907,354900003.0
2005-05-26 12:59:00,1.59071,1.59098,1.59053,1.5908,625400004.0
2005-05-26 13:00:00,1.5906,1.59083,1.59059,1.59083,222100001.0
2005-05-26 13:01:00,1.59065,1.59081,1.59054,1.59056,356100000.0
2005-05-26 13:02:00,1.59038,1.59066,1.59025,1.59066,388700003.0
2005-05-26 13:03:00,1.5905,1.59065,1.59035,1.59035,451900001.0
2005-05-26 13:04:00,1.59045,1.59072,1.59045,1.59045,281400002.0
2005-05-26 13:05:00,1.59046,1.5906,1.59043,1.59048,159600000.0
2005-05-26 13:06:00,1.5906,1.59075,1.59048,1.59056,409100000.0
2005-05-26 13:07:00,1.59048,1.59069,1.59046,1.5905,315300000.0
2005-05-26 13:08:00,1.59063,1.59076,1.59043,1.59076,194000000.0
2005-05-26 13:09:00,1.5907,1.5907,1.59005,1.59005,296200001.0
2005-05-26 13:10:00,1.58997,1.59005,1.58979,1.58994,119600001.0
2005-05-26 13:11:00,1.59003,1.59036,1.58991,1.59001,438700000.0
2005-05-26 13:12:00,1.59018,1.59038,1.59008,1.59038,300100002.0
2005-05-26 13:13:00,1.59039,1.59039,1.5901,1.5903,334000000.0
2005-05-26 13:14:00,1.59026,1.59028,1.58997,1.58997,345100000.0
2005-05-26 13:15:00,1.58984,1.58984,1.5892,1.58961,477200001.0
2005-05-26 13:16:00,1.58915,1.58968,1.58915,1.58925,126400000.0
2005-05-26 13:17:00,1.58913,1.58938,1.58859,1.58882,123900000.0
2005-05-26 13:18:00,1.58876,1.58924,1.58871,1.58903,347300000.0
2005-05-26 13:19:00,1.58875,1.58886,1.58825,1.58875,294400000.0
2005-05-26 13:20:00,1.5888,1.58902,1.58872,1.58879,197700000.0
2005-05-26 13:21:00,1.58877,1.58893,1.58862,1.58891,211200002.0
2005-05-26 13:22:00,1.58875,1.58877,1.58853,1.58877,212700000.0
2005-05-26 13:23:00,1.5887,1.58909,1.5887,1.58909,220600000.0
2005-05-26 13:24:00,1.58881,1.58881,1.58696,1.58704,245100000.0
2005-05-26 13:25:00,1.58845,1.58861,1.58845,1.58861,139900000.0
2005-05-26 13:26:00,1.58874,1.58878,1.58856,1.58857,243700001.0
2005-05-26 13:27:00,1.58829,1.58863,1.58826,1.5886,282500000.0
2005-05-26 13:28:00,1.5886,1.58876,1.58853,1.58875,546500001.0
2005-05-26 13:29:00,1.58867,1.58881,1.58849,1.58865,625900002.0
2005-05-26 13:30:00,1.58859,1.58872,1.58832,1.58832,557900001.0
2005-05-26 13:31:00,1.58838,1.58865,1.58829,1.58837,491500001.0
2005-05-26 13:32:00,1.58834,1.58857,1.58834,1.5884,242400000.0
2005-05-26 13:33:00,1.58828,1.58828,1.58761,1.58788,396300001.0
2005-05-26 13:34:00,1.5878,1.58794,1.5874,1.58752,331700002.0
2005-05-26 13:35:00,1.58749,1.5877,1.58736,1.58755,377000003.0
2005-05-26 13:36:00,1.58764,1.58813,1.58764,1.58787,458100001.0
2005-05-26 13:37:00,1.5877,1.58801,1.5877,1.58794,453300000.0
2005-05-26 13:38:00,1.58775,1.58775,1.58702,1.58729,378600000.0
2005-05-26 13:39:00,1.58727,1.58727,1.58671,1.58685,270400003.0
2005-05-26 13:40:00,1.58676,1.58744,1.58676,1.58726,405800002.0
2005-05-26 13:41:00,1.5873,1.58741,1.58718,1.58723,231100000.0
2005-05-26 13:42:00,1.58749,1.58784,1.58749,1.5876,173500001.0
2005-05-26 13:43:00,1.58779,1.58793,1.58755,1.58793,125200000.0
2005-05-26 13:44:00,1.58822,1.58834,1.58798,1.58834,324900002.0
2005-05-26 13:45:00,1.5884,1.58848,1.58817,1.58822,490500002.0
2005-05-26 13:46:00,1.58821,1.58847,1.58816,1.5883,397200000.0
2005-05-26 13:47:00,1.58833,1.58861,1.58821,1.58825,444000000.0
2005-05-26 13:48:00,1.58831,1.58836,1.58825,1.58833,247200002.0
2005-05-26 13:49:00,1.58837,1.58837,1.58812,1.58813,217700000.0
2005-05-26 13:50:00,1.58822,1.58826,1.58807,1.58814,315800000.0
2005-05-26 13:51:00,1.58796,1.58796,1.58771,1.58774,266900000.0
2005-05-26 13:52:00,1.58756,1.58787,1.58752,1.58776,443600000.0
2005-05-26 13:53:00,1.58775,1.58793,1.58758,1.58782,499600000.0
2005-05-26 13:54:00,1.58762,1.58809,1.58759,1.58801,396500001.0
2005-05-26 13:55:00,1.58797,1.58823,1.58795,1.588,310600001.0
2005-05-26 13:56:00,1.58807,1.58828,1.58783,1.58828,395700002.0
2005-05-26 13:57:00,1.58827,1.58851,1.5881,1.58851,365800001.0
2005-05-26 13:58:00,1.58848,1.58897,1.58844,1.58882,210700001.0
2005-05-26 13:59:00,1.58851,1.58883,1.5885,1.58858,435000002.0
2005-05-26 14:00:00,1.58848,1.58877,1.58845,1.58847,267100000.0
2005-05-26 14:01:00,1.58849,1.58857,1.58837,1.58853,423300002.0
2005-05-26 14:02:00,1.58851,1.5887,1.5885,1.5885,339800002.0
2005-05-26 14:03:00,1.58838,1.58851,1.58798,1.58798,471100001.0
2005-05-26 14:04:00,1.58787,1.5884,1.58787,1.5884,424500000.0
2005-05-26 14:05:00,1.58839,1.58845,1.58799,1.58815,327700000.0
2005-05-26 14:06:00,1.58792,1.58792,1.58748,1.58748,414100001.0
2005-05-26 14:07:00,1.58756,1.58766,1.58708,1.58739,327100001.0
2005-05-26 14:08:00,1.58727,1.58771,1.58703,1.58733,476700001.0
2005-05-26 14:09:00,1.58772,1.5879,1.58764,1.58774,218700002.0
2005-05-26 14:10:00,1.58798,1.588,1.58779,1.58796,256500000.0
2005-05-26 14:11:00,1.58783,1.58783,1.5873,1.58776,96200000.0
2005-05-26 14:12:00,1.58771,1.58771,1.58711,1.58711,259100001.0
2005-05-26 14:13:00,1.58709,1.58766,1.58709,1.58763,168400000.0
2005-05-26 14:14:00,1.58724,1.58767,1.58724,1.58754,218600000.0
2005-05-26 14:15:00,1.58762,1.58785,1.58751,1.58775,367800002.0
2005-05-26 14:16:00,1.58761,1.58793,1.58755,1.58763,216300000.0
2005-05-26 14:17:00,1.58765,1.58765,1.58726,1.5875,618000001.0
2005-05-26 14:18:00,1.5873,1.5873,1.58668,1.58692,365800000.0
2005-05-26 14:19:00,1.58694,1.58702,1.58652,1.58652,398600000.0
2005-05-26 14:20:00,1.58656,1.58656,1.58637,1.58652,211100000.0
2005-05-26 14:21:00,1.58652,1.58661,1.58639,1.58639,377300000.0
2005-05-26 14:22:00,1.58638,1.58668,1.58624,1.58639,661700001.0
2005-05-26 14:23:00,1.58609,1.58648,1.58608,1.58636,169600000.0
2005-05-26 14:24:00,1.58645,1.587,1.58645,1.587,443400000.0
2005-05-26 14:25:00,1.58726,1.58731,1.58689,1.58725,516000000.0
2005-05-26 14:26:00,1.58717,1.58726,1.58685,1.58708,523500001.0
2005-05-26 14:27:00,1.58717,1.58738,1.58686,1.58701,379500000.0
2005-05-26 14:28:00,1.58701,1.58704,1.58622,1.58662,47700000.0
2005-05-26 14:29:00,1.58713,1.58721,1.58645,1.58717,46000000.0
2005-05-26 14:30:00,1.58513,1.58738,1.58513,1.58726,38800000.0
2005-05-26 14:31:00,1.58705,1.5873,1.58656,1.58688,41500000.0
2005-05-26 14:32:00,1.5867,1.5867,1.5863,1.58652,75900000.0
2005-05-26 14:33:00,1.58634,1.58653,1.58634,1.58643,53800000.0
2005-05-26 14:34:00,1.58664,1.58677,1.58646,1.58675,20800000.0
2005-05-26 14:35:00,1.58701,1.58701,1.58632,1.58648,30400000.0
2005-05-26 14:36:00,1.5865,1.5865,1.58558,1.58558,48800001.0
2005-05-26 14:37:00,1.58642,1.58649,1.58605,1.58616,36600000.0
2005-05-26 14:38:00,1.58601,1.58601,1.58547,1.58581,30600000.0
2005-05-26 14:39:00,1.58512,1.58576,1.58493,1.58572,51900000.0
2005-05-26 14:40:00,1.58578,1.58586,1.58553,1.58564,30400000.0
2005-05-26 14:41:00,1.58578,1.58613,1.58576,1.5861,49600000.0
2005-05-26 14:42:00,1.58585,1.58599,1.58523,1.58523,43200000.0
2005-05-26 14:43:00,1.58626,1.58638,1.586,1.58623,50600000.0
2005-05-26 14:44:00,1.58604,1.58604,1.58559,1.58599,105700000.0
2005-05-26 14:45:00,1.58616,1.58631,1.58581,1.58626,47000000.0
2005-05-26 14:46:00,1.58675,1.58683,1.58658,1.58676,32800000.0
2005-05-26 14:47:00,1.58665,1.58746,1.58647,1.58746,21200000.0
2005-05-26 14:48:00,1.58746,1.58749,1.58705,1.58743,29200000.0
2005-05-26 14:49:00,1.58738,1.58738,1.58708,1.58738,38900000.0
2005-05-26 14:50:00,1.58702,1.5872,1.58701,1.58711,45700000.0
2005-05-26 14:51:00,1.58693,1.58741,1.58692,1.58723,39500000.0
2005-05-26 14:52:00,1.58711,1.58723,1.587,1.58723,45000000.0
2005-05-26 14:53:00,1.58703,1.58722,1.58679,1.58701,27300000.0
2005-05-26 14:54:00,1.58769,1.58769,1.58713,1.58715,71300002.0
2005-05-26 14:55:00,1.58739,1.58742,1.58703,1.5871,43000000.0
2005-05-26 14:56:00,1.58719,1.58736,1.58717,1.5873,36200000.0
2005-05-26 14:57:00,1.58725,1.58739,1.58708,1.5873,36800000.0
2005-05-26 14:58:00,1.5872,1.58753,1.5872,1.58732,52700000.0
2005-05-26 14:59:00,1.58729,1.58743,1.58726,1.58731,61600000.0
2005-05-26 15:00:00,1.58726,1.58728,1.58695,1.58695,67600000.0
2005-05-26 15:01:00,1.58745,1.58776,1.58743,1.58767,33000000.0
2005-05-26 15:02:00,1.58768,1.58778,1.58733,1.58762,37400000.0
2005-05-26 15:03:00,1.58738,1.58749,1.58704,1.5873,61900001.0
2005-05-26 15:04:00,1.58734,1.58763,1.58728,1.5876,50400000.0
2005-05-26 15:05:00,1.58749,1.58778,1.58749,1.58778,45000000.0
2005-05-26 15:06:00,1.58781,1.58787,1.58738,1.58771,49400001.0
2005-05-26 15:07:00,1.58812,1.58815,1.58775,1.58775,45600000.0
2005-05-26 15:08:00,1.58778,1.58794,1.58752,1.58794,56400000.0
2005-05-26 15:09:00,1.58793,1.58798,1.5876,1.5876,39200000.0
2005-05-26 15:10:00,1.58758,1.58779,1.58746,1.58757,41000000.0
2005-05-26 15:11:00,1.58764,1.58783,1.58761,1.58761,21000000.0
2005-05-26 15:12:00,1.58768,1.58786,1.58747,1.58761,37800000.0
2005-05-26 15:13:00,1.58777,1.58777,1.58752,1.58774,39000000.0
2005-05-26 15:14:00,1.58754,1.58778,1.58754,1.58762,37600000.0
2005-05-26 15:15:00,1.58766,1.58766,1.58696,1.58722,61400000.0
2005-05-26 15:16:00,1.587,1.587,1.58688,1.58694,43100000.0
2005-05-26 15:17:00,1.58705,1.58717,1.58698,1.58717,45800000.0
2005-05-26 15:18:00,1.5872,1.58731,1.5869,1.58723,41600000.0
2005-05-26 15:19:00,1.58715,1.58733,1.58713,1.58719,55400000.0
2005-05-26 15:20:00,1.58709,1.58753,1.58709,1.58753,38000000.0
2005-05-26 15:21:00,1.58742,1.58742,1.58718,1.58736,29000000.0
2005-05-26 15:22:00,1.58719,1.58729,1.58701,1.58721,48600000.0
2005-05-26 15:23:00,1.58735,1.5875,1.58727,1.58745,28400000.0
2005-05-26 15:24:00,1.58745,1.58756,1.58734,1.58756,22400000.0
2005-05-26 15:25:00,1.5875,1.58762,1.58732,1.58736,31800000.0
2005-05-26 15:26:00,1.58761,1.58761,1.58734,1.58751,25600000.0
2005-05-26 15:27:00,1.58747,1.58778,1.58747,1.58773,35000000.0
2005-05-26 15:28:00,1.58766,1.58799,1.58766,1.58785,38500000.0
2005-05-26 15:29:00,1.58795,1.58807,1.58787,1.58787,43400000.0
2005-05-26 15:30:00,1.58792,1.58799,1.5876,1.58799,22400000.0
2005-05-26 15:31:00,1.5882,1.58827,1.58804,1.58811,35400000.0
2005-05-26 15:32:00,1.5882,1.58823,1.58806,1.58817,31000000.0
2005-05-26 15:33:00,1.58834,1.58844,1.58786,1.58838,50900000.0
2005-05-26 15:34:00,1.58831,1.58866,1.58831,1.5885,38000000.0
2005-05-26 15:35:00,1.58889,1.5892,1.58869,1.58882,27400000.0
2005-05-26 15:36:00,1.58898,1.58898,1.58852,1.58852,51400000.0
2005-05-26 15:37:00,1.58852,1.58898,1.58852,1.58898,39600000.0
2005-05-26 15:38:00,1.58918,1.5901,1.58918,1.59008,57500000.0
2005-05-26 15:39:00,1.59022,1.59022,1.58995,1.59013,38500000.0
2005-05-26 15:40:00,1.59053,1.59057,1.59012,1.59012,29800001.0
2005-05-26 15:41:00,1.59024,1.59043,1.58987,1.59043,85400003.0
2005-05-26 15:42:00,1.59083,1.59089,1.59013,1.59042,27000000.0
2005-05-26 15:43:00,1.59037,1.59088,1.59021,1.59028,65200000.0
2005-05-26 15:44:00,1.59008,1.5906,1.58972,1.5906,27200000.0
2005-05-26 15:45:00,1.59026,1.5907,1.59021,1.59056,54200000.0
2005-05-26 15:46:00,1.59069,1.59082,1.59058,1.59064,29000000.0
2005-05-26 15:47:00,1.59066,1.59076,1.5903,1.5907,53200000.0
2005-05-26 15:48:00,1.59046,1.59046,1.59002,1.59017,22800000.0
2005-05-26 15:49:00,1.58988,1.59022,1.58988,1.59012,42000000.0
2005-05-26 15:50:00,1.58993,1.59008,1.58989,1.58989,36200000.0
2005-05-26 15:51:00,1.58989,1.59018,1.58985,1.5901,39900000.0
2005-05-26 15:52:00,1.58999,1.59002,1.58976,1.58985,34400000.0
2005-05-26 15:53:00,1.58968,1.58968,1.58936,1.58946,52800000.0
2005-05-26 15:54:00,1.5894,1.5894,1.58907,1.58907,32600000.0
2005-05-26 15:55:00,1.5892,1.58942,1.58903,1.58911,35200000.0
2005-05-26 15:56:00,1.5891,1.58935,1.58887,1.58927,45200000.0
2005-05-26 15:57:00,1.5891,1.58937,1.58897,1.58897,27200000.0
2005-05-26 15:58:00,1.58898,1.58909,1.58878,1.58909,25400000.0
2005-05-26 15:59:00,1.58901,1.58912,1.58883,1.58892,28000000.0
2005-05-26 16:00:00,1.58869,1.58903,1.58869,1.58889,25400000.0
2005-05-26 16:01:00,1.58884,1.58884,1.58817,1.58817,41200000.0
2005-05-26 16:02:00,1.58792,1.58805,1.58748,1.58805,39800000.0
2005-05-26 16:03:00,1.58818,1.58852,1.58818,1.58835,32600000.0
2005-05-26 16:04:00,1.58821,1.58843,1.58805,1.58811,35000000.0
2005-05-26 16:05:00,1.58826,1.58855,1.58826,1.5885,23200000.0
2005-05-26 16:06:00,1.58845,1.58873,1.58832,1.58851,32700000.0
2005-05-26 16:07:00,1.58838,1.58856,1.58838,1.58853,44400000.0
2005-05-26 16:08:00,1.58881,1.58891,1.58865,1.58876,25200000.0
2005-05-26 16:09:00,1.5885,1.58876,1.58822,1.58822,47200000.0
2005-05-26 16:10:00,1.58835,1.58842,1.58819,1.58833,33200000.0
2005-05-26 16:11:00,1.58783,1.58811,1.58775,1.5881,26600000.0
2005-05-26 16:12:00,1.58808,1.58819,1.58791,1.58799,49000000.0
2005-05-26 16:13:00,1.58792,1.58805,1.58777,1.58797,46000000.0
2005-05-26 16:14:00,1.58776,1.58794,1.58727,1.58769,48800000.0
2005-05-26 16:15:00,1.58736,1.5876,1.58736,1.58755,34200001.0
2005-05-26 16:16:00,1.58763,1.58768,1.5873,1.58751,46500000.0
2005-05-26 16:17:00,1.58749,1.58766,1.58735,1.5874,27600000.0
2005-05-26 16:18:00,1.58755,1.58755,1.58722,1.58728,39800001.0
2005-05-26 16:19:00,1.58748,1.58748,1.58718,1.58731,47300000.0
2005-05-26 16:20:00,1.58699,1.58748,1.58671,1.58748,57400000.0
2005-05-26 16:21:00,1.5877,1.58777,1.58736,1.58756,56000001.0
2005-05-26 16:22:00,1.58747,1.58766,1.58742,1.58756,92200000.0
2005-05-26 16:23:00,1.58758,1.58777,1.58758,1.58767,28000000.0
2005-05-26 16:24:00,1.5878,1.58788,1.58759,1.58759,44800000.0
2005-05-26 16:25:00,1.58754,1.58754,1.58659,1.58659,33600000.0
2005-05-26 16:26:00,1.58644,1.58665,1.58637,1.58641,50000001.0
2005-05-26 16:27:00,1.58653,1.58695,1.58653,1.58668,47100001.0
2005-05-26 16:28:00,1.58683,1.587,1.58669,1.58673,60100000.0
2005-05-26 16:29:00,1.5869,1.58721,1.5869,1.58707,34400000.0
2005-05-26 16:30:00,1.58701,1.58707,1.58692,1.58707,49600000.0
2005-05-26 16:31:00,1.58705,1.58705,1.58666,1.5867,44200000.0
2005-05-26 16:32:00,1.58683,1.58683,1.58631,1.58657,29600000.0
2005-05-26 16:33:00,1.58657,1.58661,1.58636,1.58654,40100000.0
2005-05-26 16:34:00,1.58665,1.5867,1.5864,1.58656,59200000.0
2005-05-26 16:35:00,1.58676,1.58692,1.58634,1.58656,24400000.0
2005-05-26 16:36:00,1.58656,1.5868,1.58639,1.58672,42600000.0
2005-05-26 16:37:00,1.58704,1.5872,1.58691,1.58706,39600000.0
2005-05-26 16:38:00,1.58684,1.5872,1.58656,1.58717,60800001.0
2005-05-26 16:39:00,1.58748,1.58774,1.58748,1.58774,22200000.0
2005-05-26 16:40:00,1.5874,1.58763,1.58713,1.58758,39800000.0
2005-05-26 16:41:00,1.58733,1.58792,1.58733,1.58773,49900000.0
2005-05-26 16:42:00,1.58763,1.58773,1.58757,1.58764,52400000.0
2005-05-26 16:43:00,1.58747,1.58749,1.58727,1.58749,41600000.0
2005-05-26 16:44:00,1.58757,1.58763,1.58747,1.58756,53000000.0
2005-05-26 16:45:00,1.58739,1.58753,1.58732,1.58735,39600000.0
2005-05-26 16:46:00,1.58757,1.58759,1.58726,1.58739,41800000.0
2005-05-26 16:47:00,1.58762,1.58769,1.58739,1.58756,37000000.0
2005-05-26 16:48:00,1.58738,1.58773,1.58729,1.58767,37400000.0
2005-05-26 16:49:00,1.58751,1.58764,1.58718,1.58764,39600000.0
2005-05-26 16:50:00,1.58746,1.58746,1.58725,1.58732,62800000.0
2005-05-26 16:51:00,1.58772,1.58795,1.58767,1.58789,30600000.0
2005-05-26 16:52:00,1.58776,1.58776,1.58724,1.58732,32800000.0
2005-05-26 16:53:00,1.58759,1.58759,1.58732,1.5875,43400000.0
2005-05-26 16:54:00,1.58749,1.58756,1.58715,1.58722,34800000.0
2005-05-26 16:55:00,1.58707,1.58707,1.58653,1.58687,23900000.0
2005-05-26 16:56:00,1.58665,1.5867,1.58648,1.58648,34200000.0
2005-05-26 16:57:00,1.58654,1.58654,1.58619,1.58646,31300000.0
2005-05-26 16:58:00,1.58638,1.58647,1.5863,1.58633,32300000.0
2005-05-26 16:59:00,1.58593,1.58593,1.58526,1.58571,40500000.0
2005-05-26 17:00:00,1.58508,1.5863,1.58508,1.58608,34900000.0
2005-05-26 17:01:00,1.58611,1.58748,1.58611,1.58741,52700000.0
2005-05-26 17:02:00,1.58718,1.58746,1.58717,1.58737,24600000.0
2005-05-26 17:03:00,1.58757,1.58762,1.5874,1.58753,49600000.0
2005-05-26 17:04:00,1.58794,1.58794,1.58739,1.58749,25800000.0
2005-05-26 17:05:00,1.5873,1.58793,1.58704,1.58793,34200000.0
2005-05-26 17:06:00,1.58781,1.58781,1.5875,1.58773,34800000.0
2005-05-26 17:07:00,1.5877,1.58789,1.58768,1.58768,48000000.0
2005-05-26 17:08:00,1.58758,1.58793,1.58758,1.58793,37900000.0
2005-05-26 17:09:00,1.58804,1.58816,1.58777,1.58812,64600002.0
2005-05-26 17:10:00,1.58797,1.58803,1.5877,1.58779,28400000.0
2005-05-26 17:11:00,1.5876,1.5877,1.58751,1.58763,37500000.0
2005-05-26 17:12:00,1.58759,1.5877,1.58759,1.58766,49200001.0
2005-05-26 17:13:00,1.58756,1.58788,1.58756,1.58781,49900001.0
2005-05-26 17:14:00,1.5875,1.58773,1.58744,1.5875,45700000.0
2005-05-26 17:15:00,1.58753,1.58797,1.58735,1.58768,28800000.0
2005-05-26 17:16:00,1.5876,1.58808,1.5876,1.58785,43600000.0
2005-05-26 17:17:00,1.58793,1.58808,1.58757,1.58789,25000000.0
2005-05-26 17:18:00,1.58788,1.58793,1.5875,1.58793,40200000.0
2005-05-26 17:19:00,1.58759,1.58777,1.58757,1.58767,31900000.0
2005-05-26 17:20:00,1.58729,1.58739,1.58691,1.58699,23000000.0
2005-05-26 17:21:00,1.58722,1.5874,1.58705,1.5872,49700000.0
2005-05-26 17:22:00,1.58692,1.58722,1.58673,1.58717,44200000.0
2005-05-26 17:23:00,1.58695,1.58741,1.58695,1.58734,42100000.0
2005-05-26 17:24:00,1.58744,1.58774,1.58733,1.58763,29000000.0
2005-05-26 17:25:00,1.58747,1.58787,1.58746,1.58746,45600000.0
2005-05-26 17:26:00,1.58721,1.58721,1.58651,1.58689,41200000.0
2005-05-26 17:27:00,1.5869,1.58724,1.58672,1.58696,32000000.0
2005-05-26 17:28:00,1.58718,1.58718,1.58665,1.58692,51600000.0
2005-05-26 17:29:00,1.58684,1.5869,1.58641,1.58682,40000000.0
2005-05-26 17:30:00,1.5871,1.5871,1.58623,1.58649,49400000.0
2005-05-26 17:31:00,1.58636,1.58672,1.58623,1.58653,35100000.0
2005-05-26 17:32:00,1.58664,1.58712,1.58664,1.58685,28600000.0
2005-05-26 17:33:00,1.58686,1.58697,1.58677,1.58685,37800000.0
2005-05-26 17:34:00,1.58688,1.58718,1.58688,1.58705,30700000.0
2005-05-26 17:35:00,1.58687,1.58692,1.58671,1.58691,38600000.0
2005-05-26 17:36:00,1.58704,1.5872,1.58681,1.58693,40800000.0
2005-05-26 17:37:00,1.5869,1.58701,1.5863,1.5868,36800000.0
2005-05-26 17:38:00,1.58656,1.58688,1.58646,1.58646,48900000.0
2005-05-26 17:39:00,1.58664,1.58705,1.58662,1.58694,29000000.0
2005-05-26 17:40:00,1.58641,1.58681,1.58634,1.58644,41600001.0
2005-05-26 17:41:00,1.58655,1.58655,1.58599,1.58607,31000000.0
2005-05-26 17:42:00,1.58623,1.58656,1.58607,1.58642,25600000.0
2005-05-26 17:43:00,1.5865,1.58652,1.58618,1.58652,40000000.0
2005-05-26 17:44:00,1.58656,1.5867,1.58653,1.5867,33400000.0
2005-05-26 17:45:00,1.58687,1.58693,1.58667,1.58681,51400001.0
2005-05-26 17:46:00,1.5868,1.58706,1.58679,1.58695,50400000.0
2005-05-26 17:47:00,1.58673,1.58702,1.58673,1.58692,33500000.0
2005-05-26 17:48:00,1.58713,1.58748,1.58704,1.58729,29600000.0
2005-05-26 17:49:00,1.58733,1.58747,1.58706,1.58737,24400000.0
2005-05-26 17:50:00,1.58736,1.58736,1.58713,1.58731,19400000.0
2005-05-26 17:51:00,1.58725,1.58737,1.58695,1.58696,55600000.0
2005-05-26 17:52:00,1.58715,1.58726,1.58703,1.5871,31500000.0
2005-05-26 17:53:00,1.58697,1.58715,1.58692,1.58709,19000000.0
2005-05-26 17:54:00,1.58705,1.58727,1.58667,1.58708,30200000.0
2005-05-26 17:55:00,1.58708,1.58717,1.58645,1.587,56800000.0
2005-05-26 17:56:00,1.58665,1.58688,1.58659,1.58669,30900000.0
2005-05-26 17:57:00,1.5865,1.58653,1.58604,1.58632,39800000.0
2005-05-26 17:58:00,1.58651,1.58673,1.58633,1.58673,61200000.0
2005-05-26 17:59:00,1.58658,1.58669,1.58627,1.58648,67000001.0
2005-05-26 18:00:00,1.58663,1.58665,1.58612,1.58616,36500000.0
2005-05-26 18:01:00,1.58607,1.58626,1.58576,1.58604,51900000.0
2005-05-26 18:02:00,1.58612,1.58624,1.5859,1.5859,62700000.0
2005-05-26 18:03:00,1.58555,1.58592,1.58552,1.58566,22600000.0
2005-05-26 18:04:00,1.58614,1.58614,1.5859,1.5859,36800000.0
2005-05-26 18:05:00,1.58598,1.58613,1.58583,1.58607,30900000.0
2005-05-26 18:06:00,1.58603,1.58635,1.58603,1.58609,53100000.0
2005-05-26 18:07:00,1.5861,1.58621,1.58587,1.58621,27800000.0
2005-05-26 18:08:00,1.58602,1.58637,1.58598,1.58598,63600000.0
2005-05-26 18:09:00,1.58591,1.58615,1.58591,1.586,62000000.0
2005-05-26 18:10:00,1.58593,1.58593,1.58563,1.58577,33800000.0
2005-05-26 18:11:00,1.58592,1.58617,1.58579,1.58594,73800002.0
2005-05-26 18:12:00,1.58601,1.58614,1.58595,1.58595,31800000.0
2005-05-26 18:13:00,1.586,1.58623,1.58588,1.58623,37500000.0
2005-05-26 18:14:00,1.58575,1.58648,1.58575,1.58629,42400000.0
2005-05-26 18:15:00,1.58605,1.58632,1.58604,1.5862,44800000.0
2005-05-26 18:16:00,1.58635,1.58638,1.58618,1.58618,40600000.0
2005-05-26 18:17:00,1.58619,1.58621,1.58574,1.58574,42200000.0
2005-05-26 18:18:00,1.58589,1.58596,1.58565,1.58572,51800000.0
2005-05-26 18:19:00,1.58577,1.58577,1.58558,1.58566,35200000.0
2005-05-26 18:20:00,1.58565,1.5858,1.58542,1.58561,40800000.0
2005-05-26 18:21:00,1.58575,1.5859,1.58564,1.58587,41800000.0
2005-05-26 18:22:00,1.58569,1.58585,1.58551,1.58551,35200000.0
2005-05-26 18:23:00,1.58552,1.58576,1.58552,1.58568,17400000.0
2005-05-26 18:24:00,1.58573,1.58573,1.58535,1.5854,42400000.0
2005-05-26 18:25:00,1.58557,1.58564,1.58534,1.58564,42800000.0
2005-05-26 18:26:00,1.5858,1.5858,1.58567,1.58567,50700000.0
2005-05-26 18:27:00,1.58547,1.58568,1.58528,1.58547,46600001.0
2005-05-26 18:28:00,1.58528,1.58547,1.58528,1.58543,37400000.0
2005-05-26 18:29:00,1.58526,1.58549,1.58524,1.58538,30000000.0
2005-05-26 18:30:00,1.5853,1.58534,1.58515,1.58521,35800000.0
2005-05-26 18:31:00,1.58517,1.58528,1.58507,1.58521,30400000.0
2005-05-26 18:32:00,1.5853,1.58568,1.58525,1.58568,34800000.0
2005-05-26 18:33:00,1.58556,1.58564,1.58528,1.58536,39400000.0
2005-05-26 18:34:00,1.5854,1.5854,1.5851,1.58533,33900000.0
2005-05-26 18:35:00,1.58528,1.58546,1.58513,1.58546,38200000.0
2005-05-26 18:36:00,1.58538,1.58561,1.58538,1.58547,38000000.0
2005-05-26 18:37:00,1.58565,1.58585,1.58565,1.58577,38600000.0
2005-05-26 18:38:00,1.58573,1.58582,1.58557,1.58582,71600002.0
2005-05-26 18:39:00,1.58567,1.58606,1.58567,1.58606,34100000.0
2005-05-26 18:40:00,1.58597,1.58601,1.58579,1.58594,43300000.0
2005-05-26 18:41:00,1.58595,1.58612,1.58595,1.58612,35000000.0
2005-05-26 18:42:00,1.58606,1.58609,1.58588,1.58606,60000001.0
2005-05-26 18:43:00,1.58612,1.58633,1.58595,1.58615,51600000.0
2005-05-26 18:44:00,1.58619,1.58619,1.58597,1.58597,40900000.0
2005-05-26 18:45:00,1.58617,1.58646,1.58588,1.5864,34800000.0
2005-05-26 18:46:00,1.58674,1.58675,1.58652,1.58652,34100000.0
2005-05-26 18:47:00,1.58682,1.58686,1.58649,1.58649,41200000.0
2005-05-26 18:48:00,1.58643,1.58666,1.58636,1.58655,48400000.0
2005-05-26 18:49:00,1.58658,1.58658,1.58628,1.58643,64000002.0
2005-05-26 18:50:00,1.58655,1.58669,1.58639,1.58644,52800000.0
2005-05-26 18:51:00,1.58615,1.58617,1.58582,1.58582,46600000.0
2005-05-26 18:52:00,1.5855,1.58575,1.58549,1.58556,38800000.0
2005-05-26 18:53:00,1.58569,1.58587,1.58566,1.58572,35600000.0
2005-05-26 18:54:00,1.58594,1.58594,1.58558,1.58579,32000000.0
2005-05-26 18:55:00,1.5859,1.586,1.5858,1.5859,32200000.0
2005-05-26 18:56:00,1.58553,1.58606,1.5855,1.5855,32200000.0
2005-05-26 18:58:00,1.58592,1.58605,1.58579,1.5858,27200000.0
2005-05-26 18:59:00,1.58588,1.58613,1.58584,1.58607,33900000.0
2005-05-26 19:00:00,1.58608,1.58608,1.58558,1.58572,49300000.0
2005-05-26 19:01:00,1.58572,1.58582,1.58552,1.58563,27200000.0
2005-05-26 19:02:00,1.58552,1.58563,1.58533,1.58563,38000000.0
2005-05-26 19:03:00,1.58556,1.58577,1.58539,1.58577,39400000.0
2005-05-26 19:04:00,1.58559,1.58559,1.58529,1.58553,39200000.0
2005-05-26 19:05:00,1.5856,1.58561,1.58536,1.58547,26100000.0
2005-05-26 19:06:00,1.58558,1.58558,1.58545,1.58558,31700000.0
2005-05-26 19:07:00,1.58554,1.58569,1.58539,1.58561,74800001.0
2005-05-26 19:08:00,1.5853,1.58553,1.5853,1.5854,56600000.0
2005-05-26 19:09:00,1.58547,1.58552,1.58539,1.58548,40000000.0
2005-05-26 19:10:00,1.58561,1.58566,1.58521,1.58521,55000000.0
2005-05-26 19:11:00,1.58557,1.58578,1.58553,1.58569,48200000.0
2005-05-26 19:12:00,1.58548,1.58587,1.58548,1.58573,28000000.0
2005-05-26 19:13:00,1.58561,1.58577,1.58553,1.58577,32400000.0
2005-05-26 19:14:00,1.58576,1.5859,1.58562,1.58574,33400000.0
2005-05-26 19:15:00,1.58542,1.58546,1.58514,1.58546,36800000.0
2005-05-26 19:16:00,1.58523,1.5855,1.58523,1.5854,56900000.0
2005-05-26 19:17:00,1.58534,1.58548,1.58522,1.58536,28800000.0
2005-05-26 19:18:00,1.58543,1.58543,1.58517,1.58528,47100000.0
2005-05-26 19:19:00,1.58537,1.58537,1.58483,1.5852,38700000.0
2005-05-26 19:20:00,1.58529,1.58551,1.58497,1.58522,27600000.0
2005-05-26 19:21:00,1.58526,1.58549,1.58526,1.58535,36400000.0
2005-05-26 19:22:00,1.58542,1.58571,1.58532,1.58571,44600000.0
2005-05-26 19:23:00,1.58542,1.58553,1.58518,1.58553,46300000.0
2005-05-26 19:24:00,1.58547,1.58547,1.58522,1.58533,48200000.0
2005-05-26 19:25:00,1.58545,1.5855,1.58532,1.58544,53600001.0
2005-05-26 19:26:00,1.58515,1.58544,1.58498,1.58536,43700000.0
2005-05-26 19:28:00,1.5854,1.58558,1.5853,1.5855,38600000.0
2005-05-26 19:29:00,1.58521,1.58542,1.58497,1.5854,23200000.0
2005-05-26 19:30:00,1.58527,1.58539,1.58526,1.58537,43200000.0
2005-05-26 19:31:00,1.58526,1.58526,1.58496,1.58516,41800000.0
2005-05-26 19:32:00,1.58515,1.58538,1.58508,1.5853,35000000.0
2005-05-26 19:33:00,1.5852,1.58523,1.58499,1.58514,47100000.0
2005-05-26 19:34:00,1.58506,1.5853,1.58498,1.58498,36300000.0
2005-05-26 19:35:00,1.58492,1.58505,1.58462,1.585,52200000.0
2005-05-26 19:36:00,1.58482,1.58502,1.58477,1.58484,37800000.0
2005-05-26 19:37:00,1.58496,1.58508,1.58467,1.58467,34200000.0
2005-05-26 19:38:00,1.58465,1.58506,1.58465,1.58485,37600000.0
2005-05-26 19:39:00,1.58495,1.58502,1.5848,1.585,36600000.0
2005-05-26 19:40:00,1.58501,1.58507,1.58483,1.58494,29200000.0
2005-05-26 19:41:00,1.5849,1.58519,1.58488,1.58519,26400000.0
2005-05-26 19:42:00,1.58523,1.58559,1.5851,1.58559,42800000.0
2005-05-26 19:43:00,1.58543,1.58548,1.58506,1.58544,38900000.0
2005-05-26 19:44:00,1.58524,1.58531,1.58504,1.58531,56400001.0
2005-05-26 19:45:00,1.58525,1.58528,1.58506,1.58506,32400000.0
2005-05-26 19:46:00,1.58504,1.58507,1.58452,1.58452,47400000.0
2005-05-26 19:47:00,1.58489,1.58516,1.58489,1.58516,51000000.0
2005-05-26 19:48:00,1.58523,1.58524,1.58516,1.58517,38400000.0
2005-05-26 19:49:00,1.58512,1.58512,1.58488,1.58492,35000000.0
2005-05-26 19:50:00,1.58503,1.58503,1.58467,1.58482,42200000.0
2005-05-26 19:51:00,1.58479,1.58505,1.58478,1.58484,49400000.0
2005-05-26 19:52:00,1.58476,1.585,1.58466,1.58477,25200000.0
2005-05-26 19:53:00,1.5848,1.58496,1.58469,1.58492,32400000.0
2005-05-26 19:54:00,1.58492,1.58493,1.58471,1.58471,23600000.0
2005-05-26 19:55:00,1.58471,1.58479,1.5846,1.5846,26800000.0
2005-05-26 19:56:00,1.58464,1.58503,1.58464,1.58497,15600000.0
2005-05-26 19:57:00,1.58509,1.58509,1.58482,1.58496,22800000.0
2005-05-26 19:58:00,1.58481,1.58485,1.58469,1.58473,31700000.0
2005-05-26 19:59:00,1.58492,1.58492,1.58474,1.58481,35200000.0
2005-05-26 20:00:00,1.58478,1.58492,1.5845,1.5845,49600000.0
2005-05-26 20:01:00,1.58495,1.58502,1.58474,1.58474,52500000.0
2005-05-26 20:02:00,1.58502,1.58512,1.58489,1.58489,36800000.0
2005-05-26 20:03:00,1.58462,1.58471,1.58445,1.58459,33200000.0
2005-05-26 20:04:00,1.58474,1.58487,1.58445,1.58462,53900000.0
2005-05-26 20:05:00,1.58458,1.58476,1.58458,1.58459,23000000.0
2005-05-26 20:06:00,1.58487,1.58513,1.58487,1.58493,46200000.0
2005-05-26 20:07:00,1.58484,1.58489,1.58465,1.58489,20000000.0
2005-05-26 20:08:00,1.58503,1.58541,1.58499,1.58541,27800000.0
2005-05-26 20:09:00,1.5855,1.5855,1.5854,1.58546,40500000.0
2005-05-26 20:10:00,1.58502,1.58557,1.58502,1.58557,47400000.0
2005-05-26 20:11:00,1.58574,1.58574,1.58556,1.5857,29800000.0
2005-05-26 20:12:00,1.58584,1.58584,1.58531,1.58578,45400000.0
2005-05-26 20:13:00,1.58584,1.58584,1.5856,1.5857,62800002.0
2005-05-26 20:14:00,1.58563,1.58575,1.58512,1.5857,56800000.0
2005-05-26 20:15:00,1.58582,1.58582,1.58557,1.58578,40400000.0
2005-05-26 20:16:00,1.5857,1.58582,1.58555,1.58555,45400000.0
2005-05-26 20:17:00,1.58542,1.58559,1.5852,1.58557,44200000.0
2005-05-26 20:18:00,1.5857,1.58587,1.58566,1.58572,45600000.0
2005-05-26 20:19:00,1.58587,1.58587,1.58559,1.58581,37000000.0
2005-05-26 20:20:00,1.58586,1.586,1.58568,1.586,42400000.0
2005-05-26 20:21:00,1.58588,1.586,1.58587,1.58593,40400000.0
2005-05-26 20:22:00,1.586,1.58611,1.58587,1.58601,42800000.0
2005-05-26 20:23:00,1.58602,1.58607,1.58575,1.58597,39200000.0
2005-05-26 20:24:00,1.58603,1.58603,1.58565,1.58582,22600000.0
2005-05-26 20:25:00,1.58631,1.58676,1.58619,1.5865,42000000.0
2005-05-26 20:26:00,1.5867,1.5867,1.58618,1.58641,30000000.0
2005-05-26 20:27:00,1.58645,1.58645,1.58597,1.58617,57000000.0
2005-05-26 20:28:00,1.58618,1.58634,1.5861,1.58625,31800000.0
2005-05-26 20:29:00,1.58605,1.58605,1.58538,1.58577,38700000.0
2005-05-26 20:30:00,1.58583,1.58583,1.5855,1.58572,45700000.0
2005-05-26 20:31:00,1.58581,1.58592,1.58553,1.58581,48200000.0
2005-05-26 20:32:00,1.58553,1.58587,1.58525,1.58587,44700000.0
2005-05-26 20:33:00,1.58591,1.58591,1.58553,1.58563,26600000.0
2005-05-26 20:34:00,1.58549,1.58559,1.58536,1.58549,44400000.0
2005-05-26 20:35:00,1.58536,1.58542,1.58524,1.58534,37800000.0
2005-05-26 20:36:00,1.5855,1.58571,1.5853,1.58571,56000000.0
2005-05-26 20:37:00,1.5858,1.5858,1.5855,1.58564,48000000.0
2005-05-26 20:38:00,1.58598,1.58598,1.58552,1.58561,35400000.0
2005-05-26 20:39:00,1.58535,1.58565,1.58506,1.58506,60900000.0
2005-05-26 20:40:00,1.58476,1.58556,1.58466,1.58536,40000000.0
2005-05-26 20:41:00,1.58549,1.58549,1.5847,1.58503,51600000.0
2005-05-26 20:42:00,1.58502,1.5854,1.58494,1.58515,45400000.0
2005-05-26 20:43:00,1.58495,1.5853,1.5847,1.5847,89500001.0
2005-05-26 20:44:00,1.58501,1.58517,1.58471,1.58515,49700001.0
2005-05-26 20:45:00,1.58494,1.58499,1.58475,1.58483,43600000.0
2005-05-26 20:46:00,1.58528,1.58528,1.58461,1.5847,40800000.0
2005-05-26 20:47:00,1.58469,1.58514,1.58449,1.58511,42300000.0
2005-05-26 20:48:00,1.58494,1.58518,1.58487,1.58487,49200001.0
2005-05-26 20:49:00,1.58485,1.58547,1.58485,1.58547,43000000.0
2005-05-26 20:50:00,1.58537,1.58551,1.58527,1.58551,45000000.0
2005-05-26 20:51:00,1.58552,1.5858,1.58552,1.58575,37800000.0
2005-05-26 20:52:00,1.58575,1.5858,1.58567,1.58567,31400000.0
2005-05-26 20:53:00,1.58545,1.58568,1.58545,1.58565,51600000.0
2005-05-26 20:54:00,1.58541,1.58577,1.58541,1.58566,47200000.0
2005-05-26 20:55:00,1.58572,1.58607,1.58564,1.58605,42800000.0
2005-05-26 20:56:00,1.58577,1.58577,1.58555,1.58566,25400000.0
2005-05-26 20:57:00,1.58563,1.58577,1.58559,1.58577,19800000.0
2005-05-26 20:58:00,1.58593,1.58593,1.58565,1.58585,45900000.0
2005-05-26 20:59:00,1.58575,1.58603,1.58575,1.58593,55000000.0
2005-05-26 21:00:00,1.58512,1.58553,1.58389,1.58553,28800000.0
2005-05-26 21:01:00,1.58588,1.58597,1.58531,1.58531,28400000.0
2005-05-26 21:02:00,1.58567,1.58615,1.5855,1.58615,60500001.0
2005-05-26 21:03:00,1.58619,1.5862,1.58593,1.58593,35400000.0
2005-05-26 21:04:00,1.58594,1.58604,1.5857,1.5858,24500000.0
2005-05-26 21:05:00,1.5857,1.58597,1.58548,1.58553,73900001.0
2005-05-26 21:06:00,1.5856,1.58583,1.58544,1.58583,34100000.0
2005-05-26 21:07:00,1.58577,1.58577,1.58555,1.58567,20600000.0
2005-05-26 21:08:00,1.5856,1.5857,1.58552,1.5857,38800000.0
2005-05-26 21:09:00,1.58585,1.58585,1.5856,1.58572,28000000.0
2005-05-26 21:10:00,1.58577,1.58593,1.58562,1.58564,36800000.0
2005-05-26 21:11:00,1.58567,1.58586,1.5852,1.5852,35100000.0
2005-05-26 21:12:00,1.58525,1.58572,1.58525,1.58555,37600000.0
2005-05-26 21:13:00,1.58545,1.58559,1.58538,1.58548,47000000.0
2005-05-26 21:14:00,1.58538,1.58546,1.5851,1.58524,33000000.0
2005-05-26 21:15:00,1.58518,1.58533,1.58511,1.58512,36800000.0
2005-05-26 21:16:00,1.58474,1.58523,1.58474,1.58523,28000000.0
2005-05-26 21:17:00,1.58494,1.58494,1.58423,1.58423,34200000.0
2005-05-26 21:18:00,1.58508,1.58508,1.58442,1.58479,42400000.0
2005-05-26 21:19:00,1.58491,1.58503,1.58482,1.58486,28600000.0
2005-05-26 21:20:00,1.58487,1.58506,1.58476,1.58494,38400000.0
2005-05-26 21:21:00,1.58485,1.5851,1.58485,1.58498,28000000.0
2005-05-26 21:22:00,1.58467,1.58519,1.58467,1.58483,47600000.0
2005-05-26 21:23:00,1.58475,1.58487,1.58437,1.58437,71700000.0
2005-05-26 21:25:00,1.58472,1.58517,1.58469,1.58469,44000000.0
2005-05-26 21:26:00,1.58497,1.58504,1.58475,1.58475,42600000.0
2005-05-26 21:27:00,1.58487,1.58491,1.58476,1.58491,32600000.0
2005-05-26 21:28:00,1.58496,1.58504,1.58489,1.58503,23200000.0
2005-05-26 21:29:00,1.58519,1.58533,1.5851,1.58523,39200000.0
2005-05-26 21:30:00,1.58525,1.58525,1.5851,1.58513,32600000.0
2005-05-26 21:31:00,1.58517,1.58517,1.58499,1.58508,33100000.0
2005-05-26 21:32:00,1.58525,1.58525,1.5851,1.58515,24800000.0
2005-05-26 21:33:00,1.58524,1.5854,1.58512,1.58527,30000000.0
2005-05-26 21:34:00,1.58527,1.58531,1.58515,1.5852,30200000.0
2005-05-26 21:35:00,1.58515,1.58525,1.58487,1.58525,22200000.0
2005-05-26 21:36:00,1.58533,1.58533,1.58493,1.58525,35400000.0
2005-05-26 21:37:00,1.58525,1.58525,1.58506,1.58514,45100000.0
2005-05-26 21:39:00,1.58489,1.58512,1.58489,1.58507,44400000.0
2005-05-26 21:40:00,1.5852,1.5853,1.5851,1.5852,45600000.0
2005-05-26 21:41:00,1.585,1.58514,1.5849,1.58505,45600000.0
2005-05-26 21:42:00,1.58514,1.58523,1.58477,1.58477,46800000.0
2005-05-26 21:43:00,1.58505,1.58531,1.58497,1.58531,17200000.0
2005-05-26 21:44:00,1.58523,1.58527,1.58505,1.58505,40100000.0
2005-05-26 21:45:00,1.58502,1.58504,1.58483,1.58483,28000000.0
2005-05-26 21:46:00,1.58476,1.58506,1.58472,1.58486,31600000.0
2005-05-26 21:47:00,1.58479,1.58504,1.58479,1.58486,47300000.0
2005-05-26 21:48:00,1.58509,1.58522,1.58491,1.58498,38000000.0
2005-05-26 21:49:00,1.58502,1.58507,1.58494,1.58507,36100000.0
2005-05-26 21:50:00,1.58515,1.58517,1.58497,1.58497,56500000.0
2005-05-26 21:51:00,1.58491,1.58516,1.58491,1.58516,42600000.0
2005-05-26 21:52:00,1.58499,1.58517,1.58497,1.58517,42400000.0
2005-05-26 21:53:00,1.5851,1.58514,1.58482,1.58482,27800000.0
2005-05-26 21:54:00,1.58481,1.585,1.58468,1.58484,61300000.0
2005-05-26 21:55:00,1.58478,1.58491,1.58449,1.58491,68700000.0
2005-05-26 21:56:00,1.58489,1.58492,1.58461,1.58466,31800000.0
2005-05-26 21:57:00,1.58472,1.58478,1.58426,1.58457,42400000.0
2005-05-26 21:58:00,1.58452,1.58474,1.58452,1.58456,36800000.0
2005-05-26 21:59:00,1.5845,1.58464,1.58435,1.58444,32800000.0
2005-05-26 22:00:00,1.58451,1.5846,1.58443,1.5846,51000000.0
2005-05-26 22:01:00,1.58432,1.58457,1.58432,1.58441,48200000.0
2005-05-26 22:02:00,1.58454,1.58454,1.58424,1.58428,37400000.0
2005-05-26 22:03:00,1.58451,1.58455,1.58435,1.58446,33000000.0
2005-05-26 22:04:00,1.58439,1.58445,1.58416,1.58416,36600000.0
2005-05-26 22:05:00,1.58422,1.58422,1.58398,1.58421,39200000.0
2005-05-26 22:06:00,1.5843,1.5843,1.58392,1.58419,54000000.0
2005-05-26 22:07:00,1.58385,1.58419,1.58385,1.58401,28400000.0
2005-05-26 22:08:00,1.58369,1.58422,1.58369,1.58421,47200000.0
2005-05-26 22:09:00,1.58423,1.5844,1.58406,1.58411,35200000.0
2005-05-26 22:10:00,1.58414,1.58432,1.58405,1.58432,57800000.0
2005-05-26 22:11:00,1.58418,1.58418,1.5838,1.58384,28400000.0
2005-05-26 22:12:00,1.58381,1.58405,1.5837,1.5837,44600000.0
2005-05-26 22:13:00,1.58382,1.58402,1.58382,1.58383,27400000.0
2005-05-26 22:14:00,1.58378,1.58411,1.58378,1.58391,44600000.0
2005-05-26 22:15:00,1.58421,1.58431,1.58406,1.58415,64300000.0
2005-05-26 22:16:00,1.58407,1.58423,1.58377,1.58377,37000000.0
2005-05-26 22:17:00,1.58417,1.58421,1.58392,1.58404,20400000.0
2005-05-26 22:18:00,1.584,1.584,1.58366,1.58366,41600000.0
2005-05-26 22:19:00,1.58369,1.58383,1.58368,1.58368,31300000.0
2005-05-26 22:20:00,1.58374,1.5839,1.58362,1.58384,62100000.0
2005-05-26 22:21:00,1.58365,1.58384,1.58345,1.58364,30400000.0
2005-05-26 22:22:00,1.5837,1.5837,1.58336,1.58351,70600001.0
2005-05-26 22:23:00,1.58369,1.58376,1.58349,1.58349,35600000.0
2005-05-26 22:24:00,1.58373,1.58378,1.58342,1.58378,43400000.0
2005-05-26 22:25:00,1.5838,1.58392,1.58373,1.58391,26800000.0
2005-05-26 22:26:00,1.58376,1.58399,1.58376,1.58399,23000000.0
2005-05-26 22:27:00,1.58383,1.5839,1.58341,1.58376,54400000.0
2005-05-26 22:28:00,1.58357,1.58378,1.58355,1.58374,65100000.0
2005-05-26 22:29:00,1.58367,1.58372,1.5835,1.58368,42800000.0
2005-05-26 22:30:00,1.58373,1.58386,1.58363,1.58372,45000000.0
2005-05-26 22:32:00,1.58362,1.58381,1.58355,1.58381,56900000.0
2005-05-26 22:33:00,1.58376,1.58391,1.58376,1.58386,60500000.0
2005-05-26 22:34:00,1.58385,1.58422,1.58374,1.58408,48000000.0
2005-05-26 22:35:00,1.58435,1.58437,1.5842,1.5842,48000000.0
2005-05-26 22:36:00,1.58413,1.58416,1.58341,1.58341,42200000.0
2005-05-26 22:38:00,1.58394,1.58416,1.58391,1.58416,30600000.0
2005-05-26 22:39:00,1.5842,1.58432,1.58393,1.58408,22600000.0
2005-05-26 22:40:00,1.58394,1.58402,1.58356,1.58356,49800000.0
2005-05-26 22:41:00,1.58399,1.58399,1.58365,1.58385,35200000.0
2005-05-26 22:42:00,1.58407,1.58412,1.58386,1.58394,35000000.0
2005-05-26 22:43:00,1.58397,1.58419,1.58395,1.58419,33000000.0
2005-05-26 22:44:00,1.5841,1.58423,1.58406,1.58421,49100000.0
2005-05-26 22:45:00,1.58414,1.58414,1.58395,1.58404,32800000.0
2005-05-26 22:46:00,1.584,1.58425,1.584,1.58407,20800000.0
2005-05-26 22:47:00,1.5841,1.58419,1.58395,1.58408,35400000.0
2005-05-26 22:48:00,1.58387,1.58429,1.58387,1.58412,29000000.0
2005-05-26 22:49:00,1.58385,1.58389,1.58343,1.5838,37600000.0
2005-05-26 22:50:00,1.58365,1.58388,1.58362,1.58362,42000000.0
2005-05-26 22:51:00,1.58382,1.5839,1.58372,1.58387,47400000.0
2005-05-26 22:52:00,1.584,1.584,1.58364,1.58368,27200000.0
2005-05-26 22:53:00,1.5839,1.58412,1.5836,1.58412,35000000.0
2005-05-26 22:54:00,1.58414,1.58422,1.58402,1.58405,26000000.0
2005-05-26 22:55:00,1.58424,1.58424,1.58404,1.58404,35900000.0
2005-05-26 22:56:00,1.58426,1.58429,1.58405,1.58414,37800000.0
2005-05-26 22:57:00,1.58393,1.58393,1.5835,1.5835,34600000.0
2005-05-26 22:58:00,1.58369,1.58386,1.58369,1.58369,18600000.0
2005-05-26 22:59:00,1.58402,1.58411,1.58388,1.58409,59800000.0
2005-05-26 23:00:00,1.5845,1.5848,1.5841,1.5844,33000000.0
2005-05-26 23:01:00,1.5846,1.5847,1.5842,1.5843,33000000.0
2005-05-26 23:02:00,1.5844,1.5847,1.5842,1.5844,33000000.0
2005-05-26 23:03:00,1.5843,1.5847,1.5842,1.5844,33000000.0
2005-05-26 23:05:00,1.5846,1.5847,1.5843,1.5844,33000000.0
2005-05-26 23:06:00,1.5846,1.5847,1.5842,1.5843,33000000.0
2005-05-26 23:07:00,1.5844,1.5845,1.5842,1.5844,33000000.0
2005-05-26 23:08:00,1.5846,1.5847,1.5845,1.5846,33000000.0
2005-05-26 23:09:00,1.5847,1.5848,1.5846,1.5847,33000000.0
2005-05-26 23:10:00,1.5848,1.5849,1.5847,1.5848,33000000.0
2005-05-26 23:11:00,1.5847,1.5849,1.5842,1.5846,33000000.0
2005-05-26 23:12:00,1.5847,1.5848,1.5846,1.5847,33000000.0
2005-05-26 23:13:00,1.5846,1.5847,1.5842,1.5844,33000000.0
2005-05-26 23:14:00,1.5841,1.5843,1.5838,1.5839,33000000.0
2005-05-26 23:15:00,1.5842,1.5844,1.5841,1.5842,33000000.0
2005-05-26 23:16:00,1.5843,1.5847,1.5842,1.5844,33000000.0
2005-05-26 23:17:00,1.5846,1.5847,1.5845,1.5846,33000000.0
2005-05-26 23:18:00,1.5847,1.5848,1.5846,1.5847,33000000.0
2005-05-26 23:19:00,1.5846,1.5847,1.5843,1.5846,33000000.0
2005-05-26 23:20:00,1.58424,1.58432,1.5835,1.58399,33000000.0
2005-05-26 23:21:00,1.58395,1.58408,1.58379,1.58392,40600000.0
2005-05-26 23:22:00,1.58384,1.58399,1.58362,1.58396,50800002.0
2005-05-26 23:23:00,1.58383,1.58395,1.58375,1.58386,31800000.0
2005-05-26 23:25:00,1.58377,1.58392,1.58369,1.58369,71700001.0
2005-05-26 23:26:00,1.58382,1.58394,1.58365,1.58394,30600000.0
2005-05-26 23:27:00,1.58377,1.5839,1.58377,1.58377,42100000.0
2005-05-26 23:28:00,1.58378,1.58381,1.58345,1.58349,37000000.0
2005-05-26 23:29:00,1.58372,1.58397,1.58355,1.58377,44800000.0
2005-05-26 23:30:00,1.58367,1.5839,1.58367,1.58379,38500000.0
2005-05-26 23:31:00,1.58387,1.58392,1.58352,1.58392,35800000.0
2005-05-26 23:32:00,1.58371,1.58397,1.58368,1.58374,54400000.0
2005-05-26 23:33:00,1.58355,1.5837,1.58348,1.58348,25600000.0
2005-05-26 23:34:00,1.58354,1.58393,1.58354,1.5836,52800000.0
2005-05-26 23:35:00,1.58368,1.58368,1.58339,1.58339,26500000.0
2005-05-26 23:36:00,1.58323,1.58323,1.58306,1.58309,20600000.0
2005-05-26 23:37:00,1.58322,1.58331,1.58318,1.5833,31400000.0
2005-05-26 23:38:00,1.58332,1.58338,1.58317,1.5833,51800000.0
2005-05-26 23:39:00,1.58314,1.58345,1.58314,1.58331,50200000.0
2005-05-26 23:40:00,1.58354,1.58354,1.5831,1.5831,32400000.0
2005-05-26 23:41:00,1.58344,1.58379,1.58316,1.58316,38200000.0
2005-05-26 23:42:00,1.58359,1.58359,1.58321,1.58321,17400000.0
2005-05-26 23:43:00,1.58324,1.58333,1.58284,1.58327,53900001.0
2005-05-26 23:44:00,1.58347,1.58347,1.5832,1.5833,43600001.0
2005-05-26 23:45:00,1.58317,1.58321,1.58289,1.58307,34800000.0
2005-05-26 23:46:00,1.58327,1.58331,1.58317,1.58326,36600000.0
2005-05-26 23:47:00,1.58329,1.58329,1.58303,1.58319,55900001.0
2005-05-26 23:48:00,1.58324,1.58346,1.58312,1.58346,34000000.0
2005-05-26 23:49:00,1.58361,1.58361,1.58316,1.58354,29000000.0
2005-05-26 23:50:00,1.58355,1.58355,1.58316,1.58325,20000000.0
2005-05-26 23:51:00,1.58337,1.58342,1.58312,1.58327,39400000.0
2005-05-26 23:52:00,1.58323,1.58323,1.58269,1.58311,36800000.0
2005-05-26 23:53:00,1.58334,1.58334,1.58304,1.58324,36100000.0
2005-05-26 23:54:00,1.58341,1.58366,1.58281,1.58281,15600000.0
2005-05-26 23:55:00,1.58323,1.58382,1.58323,1.58382,47200000.0
2005-05-26 23:56:00,1.58384,1.58384,1.58346,1.58359,40200000.0
2005-05-26 23:57:00,1.58346,1.58346,1.58321,1.58343,32800000.0
2005-05-26 23:58:00,1.5835,1.58355,1.58318,1.58346,34200000.0
2005-05-26 23:59:00,1.5834,1.58343,1.58311,1.58317,60800000.0
2005-05-27 00:00:00,1.58332,1.58347,1.5832,1.58332,34300000.0
2005-05-27 00:01:00,1.5834,1.5834,1.58317,1.58337,42200000.0
2005-05-27 00:02:00,1.58337,1.58337,1.5829,1.58329,59700000.0
2005-05-27 00:03:00,1.58364,1.58374,1.58354,1.58359,51100000.0
2005-05-27 00:04:00,1.58351,1.58354,1.58339,1.58339,35000000.0
2005-05-27 00:05:00,1.58343,1.58343,1.5831,1.5831,43800000.0
2005-05-27 00:06:00,1.58331,1.58346,1.58317,1.58327,37200000.0
2005-05-27 00:07:00,1.58311,1.58329,1.58303,1.58314,61500000.0
2005-05-27 00:08:00,1.58338,1.58375,1.58336,1.58341,40000000.0
2005-05-27 00:09:00,1.58319,1.58356,1.58319,1.58342,38000000.0
2005-05-27 00:10:00,1.58355,1.58362,1.58342,1.58352,41000000.0
2005-05-27 00:11:00,1.58352,1.58353,1.58327,1.58353,28000000.0
2005-05-27 00:12:00,1.58365,1.58365,1.58342,1.58342,45000000.0
2005-05-27 00:13:00,1.58361,1.58368,1.5833,1.58368,32600000.0
2005-05-27 00:14:00,1.58367,1.58381,1.58354,1.58379,34600000.0
2005-05-27 00:15:00,1.58354,1.58371,1.58335,1.58335,28400000.0
2005-05-27 00:16:00,1.58341,1.58347,1.58316,1.58317,42700000.0
2005-05-27 00:17:00,1.58317,1.58337,1.58317,1.58337,35400000.0
2005-05-27 00:18:00,1.58333,1.58333,1.58304,1.58304,30200000.0
2005-05-27 00:19:00,1.58307,1.5831,1.58282,1.5831,38000000.0
2005-05-27 00:20:00,1.58325,1.58344,1.58294,1.58294,29600000.0
2005-05-27 00:21:00,1.58319,1.58323,1.58303,1.58313,47100000.0
2005-05-27 00:22:00,1.58298,1.58317,1.58298,1.58317,27600000.0
2005-05-27 00:23:00,1.58327,1.58347,1.58287,1.58324,45800000.0
2005-05-27 00:24:00,1.58333,1.58341,1.58305,1.58341,51400001.0
2005-05-27 00:25:00,1.5835,1.58359,1.58321,1.5834,62300000.0
2005-05-27 00:26:00,1.58339,1.58339,1.58316,1.58322,43000000.0
2005-05-27 00:27:00,1.58324,1.58324,1.58311,1.58316,33400000.0
2005-05-27 00:28:00,1.58326,1.58334,1.58304,1.58317,37200000.0
2005-05-27 00:29:00,1.58309,1.58317,1.58293,1.58299,47300001.0
2005-05-27 00:30:00,1.5832,1.5833,1.5831,1.5832,17200000.0
2005-05-27 00:31:00,1.58325,1.58325,1.58296,1.58297,17200000.0
2005-05-27 00:32:00,1.58287,1.583,1.5827,1.5827,43600000.0
2005-05-27 00:33:00,1.58301,1.58308,1.58275,1.58308,28100000.0
2005-05-27 00:34:00,1.58305,1.58336,1.58301,1.58304,39900000.0
2005-05-27 00:35:00,1.58324,1.58327,1.58307,1.58327,36000000.0
2005-05-27 00:36:00,1.5832,1.5832,1.58298,1.58312,30600000.0
2005-05-27 00:37:00,1.5832,1.5832,1.58296,1.58296,45900000.0
2005-05-27 00:38:00,1.58314,1.58324,1.58304,1.58309,31600000.0
2005-05-27 00:39:00,1.58319,1.58332,1.58299,1.58311,48400000.0
2005-05-27 00:40:00,1.58314,1.58334,1.58304,1.58334,29600000.0
2005-05-27 00:41:00,1.58341,1.58344,1.58315,1.58334,39800000.0
2005-05-27 00:42:00,1.58333,1.58342,1.5833,1.58332,36400000.0
2005-05-27 00:43:00,1.58308,1.58336,1.58284,1.58336,25600000.0
2005-05-27 00:44:00,1.58333,1.58333,1.58317,1.58319,43400000.0
2005-05-27 00:46:00,1.58318,1.58345,1.58314,1.58345,24000000.0
2005-05-27 00:47:00,1.5834,1.58344,1.5832,1.58328,39800000.0
2005-05-27 00:48:00,1.58301,1.58345,1.58301,1.58339,20600000.0
2005-05-27 00:49:00,1.58357,1.5836,1.58329,1.58352,36600000.0
2005-05-27 00:50:00,1.58351,1.58367,1.58342,1.58353,19400000.0
2005-05-27 00:51:00,1.58335,1.58357,1.58328,1.58357,43400000.0
2005-05-27 00:52:00,1.58347,1.58362,1.58342,1.58362,36200000.0
2005-05-27 00:53:00,1.58339,1.58362,1.58337,1.58362,53400001.0
2005-05-27 00:54:00,1.58327,1.58366,1.58327,1.58357,38800000.0
2005-05-27 00:55:00,1.58351,1.5836,1.5832,1.5836,32000000.0
2005-05-27 00:56:00,1.58359,1.58375,1.58349,1.58349,57200000.0
2005-05-27 00:57:00,1.58363,1.58376,1.58353,1.58353,25400000.0
2005-05-27 00:58:00,1.58374,1.58374,1.58352,1.58361,22900000.0
2005-05-27 00:59:00,1.58376,1.58385,1.58366,1.58385,54200000.0
2005-05-27 01:00:00,1.58368,1.58368,1.58346,1.58346,38800000.0
2005-05-27 01:01:00,1.5835,1.58365,1.58346,1.58349,28800000.0
2005-05-27 01:02:00,1.58366,1.58381,1.58336,1.58336,39600000.0
2005-05-27 01:03:00,1.58374,1.58376,1.58347,1.58364,28000000.0
2005-05-27 01:04:00,1.58365,1.5837,1.58361,1.58364,39000000.0
2005-05-27 01:05:00,1.58374,1.58381,1.58366,1.58377,43000000.0
2005-05-27 01:06:00,1.58377,1.58377,1.58352,1.58374,62600001.0
2005-05-27 01:08:00,1.58374,1.58379,1.58336,1.58336,32800000.0
2005-05-27 01:09:00,1.58364,1.5837,1.58348,1.5837,28000000.0
2005-05-27 01:10:00,1.58361,1.58362,1.58321,1.58347,31200000.0
2005-05-27 01:12:00,1.58349,1.58367,1.58324,1.58352,35300000.0
2005-05-27 01:13:00,1.58369,1.58372,1.58342,1.58372,51800000.0
2005-05-27 01:14:00,1.58353,1.58366,1.58328,1.58341,47200001.0
2005-05-27 01:15:00,1.58358,1.58367,1.58333,1.58366,14800000.0
2005-05-27 01:16:00,1.58364,1.58381,1.58354,1.58369,38600000.0
2005-05-27 01:17:00,1.58367,1.58375,1.58353,1.58372,41000000.0
2005-05-27 01:18:00,1.58369,1.58377,1.58339,1.58374,24400000.0
2005-05-27 01:19:00,1.58374,1.58387,1.58367,1.58375,42400000.0
2005-05-27 01:20:00,1.58382,1.58387,1.58329,1.58387,31200000.0
2005-05-27 01:21:00,1.58367,1.58397,1.58367,1.58382,53600000.0
2005-05-27 01:22:00,1.58387,1.58392,1.58364,1.58382,30200000.0
2005-05-27 01:23:00,1.58372,1.5838,1.5835,1.5835,43600000.0
2005-05-27 01:24:00,1.58382,1.58386,1.58369,1.58386,24400000.0
2005-05-27 01:25:00,1.58376,1.58378,1.58342,1.58365,45500000.0
2005-05-27 01:26:00,1.58356,1.58376,1.58352,1.58376,42600000.0
2005-05-27 01:27:00,1.58381,1.58382,1.58361,1.5838,26900000.0
2005-05-27 01:28:00,1.58371,1.5838,1.58339,1.58372,44600000.0
2005-05-27 01:29:00,1.58361,1.58361,1.5834,1.58351,30200000.0
2005-05-27 01:30:00,1.5836,1.5836,1.58304,1.58338,75400001.0
2005-05-27 01:31:00,1.58332,1.58349,1.58326,1.58347,33000000.0
2005-05-27 01:32:00,1.58327,1.58342,1.58312,1.58324,39400000.0
2005-05-27 01:33:00,1.5833,1.58346,1.58325,1.58346,37400000.0
2005-05-27 01:34:00,1.58348,1.58362,1.58309,1.58342,29800000.0
2005-05-27 01:35:00,1.58346,1.58367,1.58323,1.58323,38800000.0
2005-05-27 01:36:00,1.58344,1.58348,1.58334,1.58334,54900001.0
2005-05-27 01:37:00,1.58339,1.58351,1.58312,1.58344,35000000.0
2005-05-27 01:38:00,1.58324,1.58349,1.5832,1.58349,32000000.0
2005-05-27 01:39:00,1.58339,1.58359,1.58314,1.58353,59900000.0
2005-05-27 01:40:00,1.58346,1.58352,1.58339,1.58344,38200000.0
2005-05-27 01:41:00,1.58347,1.58372,1.58342,1.58354,47200000.0
2005-05-27 01:42:00,1.5836,1.5836,1.58333,1.58349,35200000.0
2005-05-27 01:43:00,1.58353,1.58373,1.58313,1.58367,29200000.0
2005-05-27 01:44:00,1.58352,1.58355,1.58325,1.58355,47000001.0
2005-05-27 01:45:00,1.58355,1.58367,1.58347,1.58357,41400000.0
2005-05-27 01:46:00,1.58346,1.58367,1.58336,1.58351,26000000.0
2005-05-27 01:47:00,1.58355,1.5837,1.58342,1.58342,26000000.0
2005-05-27 01:48:00,1.58349,1.58362,1.58305,1.58305,32400000.0
2005-05-27 01:49:00,1.58344,1.58357,1.58294,1.58339,30600000.0
2005-05-27 01:50:00,1.58332,1.58332,1.58292,1.58324,37800000.0
2005-05-27 01:51:00,1.58323,1.58329,1.58316,1.58319,38500000.0
2005-05-27 01:52:00,1.58344,1.58358,1.5833,1.5833,25400000.0
2005-05-27 01:53:00,1.58345,1.58345,1.5833,1.58336,45000000.0
2005-05-27 01:54:00,1.58339,1.58349,1.58336,1.58344,38700000.0
2005-05-27 01:55:00,1.58335,1.58344,1.58307,1.58307,41900000.0
2005-05-27 01:56:00,1.58319,1.58336,1.58309,1.58312,37000000.0
2005-05-27 01:57:00,1.58318,1.58344,1.58311,1.58311,50900000.0
2005-05-27 01:58:00,1.58305,1.5833,1.58287,1.58294,23400000.0
2005-05-27 01:59:00,1.5832,1.58333,1.58316,1.58325,34800000.0
2005-05-27 02:00:00,1.58308,1.58341,1.58308,1.58322,31400000.0
2005-05-27 02:01:00,1.58329,1.58342,1.58324,1.58326,61900000.0
2005-05-27 02:02:00,1.5832,1.58382,1.5832,1.58382,81300000.0
2005-05-27 02:03:00,1.58379,1.584,1.58375,1.58391,86000001.0
2005-05-27 02:04:00,1.58388,1.58396,1.58374,1.58396,48800000.0
2005-05-27 02:05:00,1.58404,1.58404,1.58336,1.58336,75900000.0
2005-05-27 02:06:00,1.58339,1.58349,1.58312,1.58349,61200000.0
2005-05-27 02:07:00,1.58352,1.58378,1.58332,1.58352,203300000.0
2005-05-27 02:08:00,1.58337,1.58343,1.58337,1.58342,47500000.0
2005-05-27 02:09:00,1.58325,1.58353,1.58313,1.5834,157200000.0
2005-05-27 02:10:00,1.58314,1.58354,1.58305,1.58323,134600000.0
2005-05-27 02:11:00,1.5843,1.5844,1.5842,1.5843,46400000.0
2005-05-27 02:12:00,1.58355,1.58364,1.58349,1.58364,46400000.0
2005-05-27 02:13:00,1.58367,1.58388,1.58367,1.58388,43500000.0
2005-05-27 02:14:00,1.58392,1.58394,1.58364,1.58394,170700000.0
2005-05-27 02:15:00,1.58385,1.58401,1.58373,1.5839,237800001.0
2005-05-27 02:16:00,1.58432,1.58452,1.58418,1.58452,49600000.0
2005-05-27 02:17:00,1.58423,1.58451,1.58388,1.58407,197200000.0
2005-05-27 02:18:00,1.58413,1.5844,1.58373,1.58379,36500000.0
2005-05-27 02:19:00,1.58386,1.58418,1.58382,1.58398,46000000.0
2005-05-27 02:20:00,1.58401,1.58442,1.58388,1.58442,44800000.0
2005-05-27 02:21:00,1.5844,1.58488,1.5844,1.58488,43400000.0
2005-05-27 02:22:00,1.58467,1.58473,1.58463,1.58473,31800000.0
2005-05-27 02:23:00,1.58441,1.58441,1.58398,1.58398,51700000.0
2005-05-27 02:24:00,1.58392,1.5841,1.58379,1.58396,30600000.0
2005-05-27 02:25:00,1.58391,1.58407,1.58383,1.58395,140400001.0
2005-05-27 02:26:00,1.58381,1.58424,1.58367,1.58424,85900000.0
2005-05-27 02:27:00,1.58427,1.5843,1.58412,1.58417,44400000.0
2005-05-27 02:28:00,1.58399,1.58403,1.58387,1.58387,48900000.0
2005-05-27 02:29:00,1.58407,1.58407,1.58379,1.58402,46000000.0
2005-05-27 02:30:00,1.58415,1.58415,1.58388,1.58398,40400000.0
2005-05-27 02:31:00,1.58364,1.58374,1.58354,1.58357,61000000.0
2005-05-27 02:32:00,1.58378,1.58389,1.58362,1.58373,45800000.0
2005-05-27 02:33:00,1.58354,1.58359,1.58342,1.58352,226800001.0
2005-05-27 02:34:00,1.58394,1.58418,1.58391,1.58404,38500000.0
2005-05-27 02:35:00,1.58413,1.58429,1.58381,1.58383,76200000.0
2005-05-27 02:36:00,1.58405,1.58419,1.58402,1.58414,28200000.0
2005-05-27 02:37:00,1.58385,1.58392,1.58382,1.58382,77100000.0
2005-05-27 02:38:00,1.58393,1.58404,1.58388,1.58391,56700000.0
2005-05-27 02:39:00,1.58395,1.58395,1.58382,1.5839,30800000.0
2005-05-27 02:40:00,1.58397,1.58409,1.58396,1.58407,51800000.0
2005-05-27 02:41:00,1.58412,1.5844,1.58412,1.58422,45400000.0
2005-05-27 02:42:00,1.58429,1.58432,1.58424,1.58424,47400000.0
2005-05-27 02:43:00,1.58421,1.5844,1.58416,1.5844,28000000.0
2005-05-27 02:44:00,1.58429,1.58469,1.58428,1.58469,25600000.0
2005-05-27 02:45:00,1.58402,1.58415,1.58378,1.58401,39200001.0
2005-05-27 02:46:00,1.58415,1.58415,1.58394,1.58394,166300000.0
2005-05-27 02:47:00,1.58443,1.5846,1.58402,1.58443,187800000.0
2005-05-27 02:48:00,1.58433,1.58458,1.5843,1.58458,98000000.0
2005-05-27 02:49:00,1.5845,1.58473,1.58426,1.58433,73300001.0
2005-05-27 02:50:00,1.58456,1.58473,1.58428,1.58473,110400000.0
2005-05-27 02:51:00,1.58431,1.58445,1.58415,1.58433,69500000.0
2005-05-27 02:52:00,1.5847,1.5848,1.5846,1.5847,24300000.0
2005-05-27 02:53:00,1.58441,1.58441,1.584,1.58417,24300000.0
2005-05-27 02:54:00,1.58435,1.58452,1.58419,1.58441,46800000.0
2005-05-27 02:55:00,1.58414,1.58423,1.58384,1.58408,39200000.0
2005-05-27 02:56:00,1.58402,1.58407,1.58399,1.58402,55900000.0
2005-05-27 02:57:00,1.58406,1.58414,1.58406,1.58414,35400000.0
2005-05-27 02:58:00,1.58407,1.58435,1.58407,1.58429,54200000.0
2005-05-27 02:59:00,1.58435,1.58439,1.58415,1.58416,77200000.0
2005-05-27 03:00:00,1.58433,1.5844,1.58417,1.58427,182200000.0
2005-05-27 03:01:00,1.58427,1.58427,1.58411,1.58424,57000000.0
2005-05-27 03:02:00,1.58427,1.58427,1.58408,1.58414,47400000.0
2005-05-27 03:03:00,1.58415,1.58417,1.5841,1.58417,48500000.0
2005-05-27 03:04:00,1.5842,1.58453,1.58405,1.58417,49600000.0
2005-05-27 03:05:00,1.58415,1.58423,1.5841,1.58417,75200001.0
2005-05-27 03:07:00,1.58417,1.58454,1.58403,1.58454,82700000.0
2005-05-27 03:08:00,1.5848,1.5849,1.5847,1.5848,46000000.0
2005-05-27 03:09:00,1.58454,1.58476,1.58427,1.58476,46000000.0
2005-05-27 03:10:00,1.58427,1.58479,1.58427,1.58479,21200000.0
2005-05-27 03:11:00,1.58448,1.58461,1.58443,1.58461,47000000.0
2005-05-27 03:12:00,1.58492,1.58505,1.58463,1.58485,53300000.0
2005-05-27 03:13:00,1.58466,1.58507,1.58458,1.58479,49700000.0
2005-05-27 03:14:00,1.58468,1.58485,1.58442,1.58485,44600000.0
2005-05-27 03:15:00,1.58456,1.58504,1.58456,1.58504,43600000.0
2005-05-27 03:16:00,1.5852,1.58527,1.58489,1.58522,45200000.0
2005-05-27 03:17:00,1.5851,1.5851,1.58458,1.58493,41800000.0
2005-05-27 03:18:00,1.58473,1.58479,1.58437,1.58479,52900000.0
2005-05-27 03:19:00,1.58485,1.58509,1.58467,1.58509,29200000.0
2005-05-27 03:20:00,1.58465,1.58511,1.58465,1.58511,50200000.0
2005-05-27 03:21:00,1.58478,1.58478,1.58473,1.58475,38600000.0
2005-05-27 03:22:00,1.58478,1.58484,1.58472,1.5848,87000001.0
2005-05-27 03:23:00,1.58487,1.58495,1.58482,1.58487,73300000.0
2005-05-27 03:24:00,1.5849,1.58492,1.58487,1.58488,55600001.0
2005-05-27 03:25:00,1.5852,1.5852,1.58462,1.58467,21200000.0
2005-05-27 03:26:00,1.58455,1.58465,1.5845,1.5846,154700001.0
2005-05-27 03:27:00,1.58438,1.58444,1.58428,1.58438,111100000.0
2005-05-27 03:28:00,1.5844,1.58454,1.58438,1.5845,54200000.0
2005-05-27 03:29:00,1.5845,1.58452,1.58442,1.58451,45100000.0
2005-05-27 03:30:00,1.58452,1.58452,1.58433,1.58448,74500000.0
2005-05-27 03:31:00,1.58443,1.58474,1.58443,1.58468,49000000.0
2005-05-27 03:32:00,1.58458,1.58469,1.5844,1.5844,35700000.0
2005-05-27 03:33:00,1.58413,1.58427,1.58413,1.58427,31000000.0
2005-05-27 03:34:00,1.58452,1.58484,1.58432,1.58442,36400000.0
2005-05-27 03:35:00,1.58448,1.58455,1.5843,1.5844,76800000.0
2005-05-27 03:37:00,1.58468,1.58468,1.58432,1.58459,35600000.0
2005-05-27 03:38:00,1.58478,1.58491,1.58464,1.58475,38400000.0
2005-05-27 03:39:00,1.58438,1.58442,1.5843,1.58433,81900000.0
2005-05-27 03:40:00,1.5843,1.5848,1.58427,1.58472,108000000.0
2005-05-27 03:41:00,1.58453,1.58467,1.58453,1.58461,66400000.0
2005-05-27 03:42:00,1.58465,1.58473,1.58458,1.58465,80000000.0
2005-05-27 03:43:00,1.58451,1.58467,1.58451,1.58467,37000001.0
2005-05-27 03:44:00,1.58448,1.58466,1.5844,1.58455,24200000.0
2005-05-27 03:46:00,1.58441,1.58445,1.58428,1.58428,41000000.0
2005-05-27 03:47:00,1.5843,1.58443,1.58428,1.58428,29600000.0
2005-05-27 03:48:00,1.58463,1.58473,1.58443,1.58458,39200001.0
2005-05-27 03:49:00,1.58457,1.58457,1.58404,1.58412,37200000.0
2005-05-27 03:50:00,1.58446,1.58468,1.58431,1.58431,84400000.0
2005-05-27 03:51:00,1.58448,1.58448,1.58438,1.58438,32200000.0
2005-05-27 03:52:00,1.58448,1.58461,1.58423,1.58423,95300000.0
2005-05-27 03:54:00,1.58416,1.58454,1.58409,1.58419,43500001.0
2005-05-27 03:56:00,1.58458,1.58485,1.58458,1.58471,18600000.0
2005-05-27 03:58:00,1.5841,1.58488,1.5841,1.58412,250900001.0
2005-05-27 03:59:00,1.58445,1.58473,1.58442,1.58458,160300000.0
2005-05-27 04:00:00,1.5848,1.5849,1.5847,1.5848,151300001.0
2005-05-27 04:01:00,1.5843,1.58455,1.58418,1.58453,151300001.0
2005-05-27 04:02:00,1.58445,1.58449,1.58408,1.58416,136800000.0
2005-05-27 04:03:00,1.5842,1.58428,1.58401,1.58428,70400000.0
2005-05-27 04:04:00,1.58419,1.58439,1.58418,1.58434,103800000.0
2005-05-27 04:05:00,1.5843,1.58493,1.5843,1.58488,225800001.0
2005-05-27 04:06:00,1.58443,1.58488,1.58443,1.58461,107600000.0
2005-05-27 04:07:00,1.58471,1.58473,1.58448,1.58448,138300000.0
2005-05-27 04:08:00,1.58478,1.58483,1.58478,1.58478,9000000.0
2005-05-27 04:09:00,1.58485,1.58485,1.58456,1.58472,27600000.0
2005-05-27 04:10:00,1.58455,1.58455,1.5842,1.58435,131200001.0
2005-05-27 04:12:00,1.58425,1.58433,1.58425,1.58428,65700000.0
2005-05-27 04:13:00,1.58428,1.5844,1.58423,1.58425,72600000.0
2005-05-27 04:14:00,1.58428,1.58433,1.5842,1.58426,88800000.0
2005-05-27 04:15:00,1.58432,1.5851,1.58432,1.5851,88800001.0
2005-05-27 04:16:00,1.58527,1.58529,1.58496,1.58503,91400001.0
2005-05-27 04:17:00,1.58505,1.58505,1.58488,1.58489,41400000.0
2005-05-27 04:18:00,1.58494,1.58508,1.58484,1.58484,109600000.0
2005-05-27 04:19:00,1.58484,1.58491,1.58481,1.58489,73200001.0
2005-05-27 04:20:00,1.58486,1.58508,1.58483,1.58485,188100000.0
2005-05-27 04:21:00,1.58484,1.5849,1.58473,1.58473,34100000.0
2005-05-27 04:22:00,1.58481,1.58517,1.58462,1.58498,51800000.0
2005-05-27 04:23:00,1.58448,1.58453,1.58448,1.58448,29000000.0
2005-05-27 04:24:00,1.5845,1.58457,1.58443,1.58445,157200001.0
2005-05-27 04:25:00,1.58453,1.58514,1.58449,1.58473,220000001.0
2005-05-27 04:26:00,1.58457,1.58457,1.58428,1.58433,128200000.0
2005-05-27 04:27:00,1.58438,1.58444,1.58421,1.58433,56000000.0
2005-05-27 04:28:00,1.58443,1.58448,1.58438,1.58438,64700000.0
2005-05-27 04:29:00,1.58414,1.58461,1.58404,1.58447,68400000.0
2005-05-27 04:30:00,1.58406,1.58458,1.58406,1.58427,97800001.0
2005-05-27 04:31:00,1.58415,1.5844,1.58409,1.5844,28600000.0
2005-05-27 04:32:00,1.5845,1.5845,1.58426,1.58433,23000000.0
2005-05-27 04:33:00,1.58441,1.58447,1.58429,1.58432,69600001.0
2005-05-27 04:34:00,1.58445,1.58453,1.58431,1.58431,26600000.0
2005-05-27 04:35:00,1.58426,1.58443,1.58417,1.58426,64000001.0
2005-05-27 04:36:00,1.58456,1.58484,1.58405,1.58481,147300000.0
2005-05-27 04:37:00,1.58465,1.58494,1.58438,1.58472,127600000.0
2005-05-27 04:39:00,1.58458,1.58473,1.58458,1.58461,75000000.0
2005-05-27 04:40:00,1.5846,1.58483,1.5846,1.58479,41300000.0
2005-05-27 04:41:00,1.5845,1.58484,1.5845,1.58475,52900000.0
2005-05-27 04:43:00,1.58449,1.58449,1.58445,1.58448,46200000.0
2005-05-27 04:44:00,1.58448,1.58493,1.58448,1.58491,37400000.0
2005-05-27 04:45:00,1.58486,1.58503,1.58459,1.58483,42500000.0
2005-05-27 04:46:00,1.58464,1.5848,1.58464,1.58474,48000000.0
2005-05-27 04:47:00,1.58475,1.58521,1.58475,1.58521,103000000.0
2005-05-27 04:48:00,1.58496,1.58529,1.58496,1.58506,36000000.0
2005-05-27 04:49:00,1.58484,1.58487,1.58427,1.58427,70200000.0
2005-05-27 04:50:00,1.5844,1.5844,1.58371,1.58373,41500000.0
2005-05-27 04:51:00,1.58292,1.58292,1.58252,1.58253,32400000.0
2005-05-27 04:52:00,1.5825,1.58293,1.58243,1.58281,50400000.0
2005-05-27 04:53:00,1.58281,1.58295,1.58261,1.5827,78100001.0
2005-05-27 04:54:00,1.58248,1.58273,1.58248,1.58248,59400001.0
2005-05-27 04:55:00,1.58293,1.58304,1.58261,1.58304,39000000.0
2005-05-27 04:56:00,1.58281,1.58306,1.58281,1.58296,30900000.0
2005-05-27 04:58:00,1.58276,1.5832,1.58276,1.58301,39600000.0
2005-05-27 04:59:00,1.58269,1.58284,1.58254,1.58272,132000002.0
2005-05-27 05:00:00,1.58311,1.58311,1.58292,1.583,32600000.0
2005-05-27 05:01:00,1.58284,1.58299,1.58275,1.58299,25600000.0
2005-05-27 05:02:00,1.58286,1.58294,1.58265,1.58288,30200000.0
2005-05-27 05:03:00,1.58271,1.58299,1.58268,1.58283,177000001.0
2005-05-27 05:04:00,1.58297,1.58307,1.58293,1.58307,177600000.0
2005-05-27 05:05:00,1.58298,1.58301,1.58288,1.58295,167500000.0
2005-05-27 05:06:00,1.58298,1.58298,1.58279,1.58297,150600000.0
2005-05-27 05:07:00,1.58287,1.58319,1.58277,1.5828,249300000.0
2005-05-27 05:08:00,1.58312,1.58315,1.58293,1.58299,293900001.0
2005-05-27 05:09:00,1.58291,1.58323,1.58288,1.58291,220400001.0
2005-05-27 05:10:00,1.58296,1.58306,1.58288,1.58296,251100002.0
2005-05-27 05:11:00,1.58297,1.58306,1.58284,1.58291,106700000.0
2005-05-27 05:12:00,1.58292,1.58294,1.58277,1.58277,142400002.0
2005-05-27 05:13:00,1.58279,1.58312,1.58273,1.58276,149600001.0
2005-05-27 05:14:00,1.58271,1.58283,1.5827,1.58277,212400000.0
2005-05-27 05:15:00,1.58291,1.58325,1.58279,1.58325,75900000.0
2005-05-27 05:16:00,1.58275,1.58307,1.58275,1.58307,213800001.0
2005-05-27 05:17:00,1.5832,1.58326,1.58287,1.58314,196500000.0
2005-05-27 05:18:00,1.58311,1.58311,1.58286,1.58301,249300000.0
2005-05-27 05:19:00,1.58273,1.58314,1.58263,1.58267,234000000.0
2005-05-27 05:20:00,1.58268,1.58283,1.58263,1.58273,268700000.0
2005-05-27 05:21:00,1.58265,1.58299,1.58258,1.58261,280100001.0
2005-05-27 05:22:00,1.58255,1.58256,1.58239,1.58252,229300001.0
2005-05-27 05:23:00,1.5825,1.58263,1.5825,1.58258,119400000.0
2005-05-27 05:24:00,1.58257,1.58267,1.58255,1.58255,192300000.0
2005-05-27 05:25:00,1.58262,1.58277,1.58236,1.58241,257700000.0
2005-05-27 05:26:00,1.58261,1.58301,1.58253,1.58301,152700001.0
2005-05-27 05:27:00,1.5828,1.58285,1.5825,1.58275,195300000.0
2005-05-27 05:28:00,1.58252,1.58252,1.582,1.58231,248500000.0
2005-05-27 05:29:00,1.58223,1.58242,1.58211,1.58222,245500000.0
2005-05-27 05:30:00,1.58234,1.5825,1.5822,1.58225,228200000.0
2005-05-27 05:31:00,1.5823,1.5826,1.58227,1.58235,66300000.0
2005-05-27 05:32:00,1.58252,1.58274,1.58247,1.58266,172600000.0
2005-05-27 05:33:00,1.58258,1.58258,1.58234,1.5825,219400000.0
2005-05-27 05:34:00,1.58245,1.58263,1.58226,1.58237,245900000.0
2005-05-27 05:36:00,1.58252,1.58268,1.5825,1.58255,192100000.0
2005-05-27 05:37:00,1.58255,1.58265,1.5825,1.58255,184500000.0
2005-05-27 05:38:00,1.5826,1.5828,1.58258,1.58275,137400000.0
2005-05-27 05:39:00,1.58273,1.5828,1.58256,1.58264,192200000.0
2005-05-27 05:40:00,1.58243,1.58279,1.58235,1.5827,218700000.0
2005-05-27 05:41:00,1.58303,1.58305,1.58256,1.58256,141900000.0
2005-05-27 05:42:00,1.58261,1.5827,1.5825,1.5825,196900000.0
2005-05-27 05:43:00,1.58245,1.58255,1.58244,1.58245,86100000.0
2005-05-27 05:44:00,1.5825,1.58267,1.58242,1.58247,82200000.0
2005-05-27 05:45:00,1.58238,1.58263,1.58227,1.58229,152400000.0
2005-05-27 05:47:00,1.5824,1.58259,1.58234,1.58259,216400000.0
2005-05-27 05:48:00,1.5825,1.58294,1.5825,1.5827,257000000.0
2005-05-27 05:49:00,1.58288,1.58314,1.58275,1.58275,178400000.0
2005-05-27 05:50:00,1.58275,1.5831,1.58275,1.58292,312300000.0
2005-05-27 05:52:00,1.58283,1.58305,1.58278,1.58305,162500000.0
2005-05-27 05:53:00,1.58307,1.58325,1.58296,1.58296,103700001.0
2005-05-27 05:54:00,1.58307,1.58325,1.58289,1.58308,192500000.0
2005-05-27 05:55:00,1.58295,1.58305,1.5828,1.5829,238200002.0
2005-05-27 05:56:00,1.58295,1.58312,1.58285,1.58288,92200000.0
2005-05-27 05:57:00,1.58287,1.58295,1.58285,1.58288,182700000.0
2005-05-27 05:58:00,1.58295,1.583,1.58283,1.58283,125000000.0
2005-05-27 05:59:00,1.58299,1.58308,1.5829,1.58292,73100000.0
2005-05-27 06:00:00,1.58306,1.58306,1.58291,1.58295,222800000.0
2005-05-27 06:01:00,1.58284,1.58304,1.58283,1.5829,164500000.0
2005-05-27 06:02:00,1.5829,1.58307,1.58287,1.58294,270400001.0
2005-05-27 06:03:00,1.58302,1.58312,1.58292,1.58307,50100000.0
2005-05-27 06:04:00,1.58292,1.58293,1.58276,1.58293,162100002.0
2005-05-27 06:05:00,1.58298,1.58317,1.58293,1.58296,401700001.0
2005-05-27 06:06:00,1.58297,1.58312,1.58297,1.58305,84300000.0
2005-05-27 06:07:00,1.5831,1.5831,1.58263,1.58283,350100001.0
2005-05-27 06:08:00,1.58264,1.58284,1.58262,1.58272,551000001.0
2005-05-27 06:09:00,1.5825,1.58294,1.5825,1.58257,450100003.0
2005-05-27 06:10:00,1.58262,1.58267,1.58247,1.58249,287800000.0
2005-05-27 06:11:00,1.5825,1.58257,1.58239,1.58249,495000000.0
2005-05-27 06:12:00,1.58235,1.5826,1.5823,1.58255,271500001.0
2005-05-27 06:13:00,1.58249,1.58279,1.5824,1.5824,356900001.0
2005-05-27 06:14:00,1.58266,1.58283,1.58251,1.5826,324400001.0
2005-05-27 06:15:00,1.58258,1.58261,1.58245,1.58251,135300000.0
2005-05-27 06:16:00,1.5825,1.58257,1.58239,1.58257,237400000.0
2005-05-27 06:17:00,1.5825,1.58265,1.5825,1.5825,164500001.0
2005-05-27 06:18:00,1.5824,1.58266,1.5824,1.5825,250200001.0
2005-05-27 06:19:00,1.58236,1.5826,1.58236,1.5826,168600001.0
2005-05-27 06:20:00,1.58264,1.5829,1.58261,1.58264,285400001.0
2005-05-27 06:21:00,1.58273,1.58273,1.58252,1.58258,205400000.0
2005-05-27 06:22:00,1.58263,1.58284,1.58244,1.58244,274600000.0
2005-05-27 06:23:00,1.58225,1.58252,1.58221,1.58221,300500000.0
2005-05-27 06:24:00,1.58223,1.58238,1.58213,1.58226,311000000.0
2005-05-27 06:25:00,1.58225,1.58233,1.5822,1.58228,241900000.0
2005-05-27 06:26:00,1.58223,1.58235,1.58215,1.58231,345400003.0
2005-05-27 06:27:00,1.58247,1.58275,1.58245,1.58263,350000002.0
2005-05-27 06:28:00,1.58254,1.58264,1.58234,1.5825,339400000.0
2005-05-27 06:29:00,1.58256,1.5827,1.58254,1.58258,90900000.0
2005-05-27 06:30:00,1.58255,1.58281,1.58255,1.5827,257100000.0
2005-05-27 06:31:00,1.58268,1.58275,1.58255,1.58267,140700000.0
2005-05-27 06:33:00,1.5827,1.58297,1.58268,1.58281,235400000.0
2005-05-27 06:34:00,1.5827,1.5828,1.5826,1.58275,221000000.0
2005-05-27 06:35:00,1.58259,1.58287,1.58258,1.58261,144500000.0
2005-05-27 06:36:00,1.58256,1.58261,1.58249,1.58249,73400000.0
2005-05-27 06:37:00,1.58254,1.58257,1.58238,1.58247,206900000.0
2005-05-27 06:38:00,1.58249,1.58269,1.58238,1.58239,134100000.0
2005-05-27 06:39:00,1.58235,1.58262,1.58235,1.58247,45200000.0
2005-05-27 06:40:00,1.58244,1.58262,1.58236,1.5825,136000000.0
2005-05-27 06:41:00,1.58253,1.58263,1.58251,1.58259,184700000.0
2005-05-27 06:42:00,1.58282,1.58284,1.58239,1.58258,320200001.0
2005-05-27 06:43:00,1.58252,1.58266,1.58245,1.58246,117300000.0
2005-05-27 06:44:00,1.58231,1.58259,1.58231,1.58257,293000000.0
2005-05-27 06:45:00,1.58268,1.58272,1.58255,1.58271,248500001.0
2005-05-27 06:46:00,1.58291,1.58298,1.58284,1.58291,231100000.0
2005-05-27 06:47:00,1.58296,1.58325,1.58296,1.58325,272700001.0
2005-05-27 06:49:00,1.58311,1.58336,1.58303,1.58313,251300001.0
2005-05-27 06:50:00,1.58318,1.58319,1.58301,1.58309,44800000.0
2005-05-27 06:51:00,1.58324,1.58324,1.58268,1.58293,32200000.0
2005-05-27 06:52:00,1.58278,1.58294,1.58278,1.58279,248800002.0
2005-05-27 06:53:00,1.58306,1.58345,1.58303,1.58307,216400000.0
2005-05-27 06:54:00,1.58302,1.58331,1.58299,1.58309,424700000.0
2005-05-27 06:55:00,1.58307,1.58311,1.58289,1.58293,339000000.0
2005-05-27 06:56:00,1.58305,1.58308,1.58298,1.58303,28700000.0
2005-05-27 06:57:00,1.58321,1.58326,1.58318,1.58319,68900000.0
2005-05-27 06:58:00,1.58328,1.58345,1.58324,1.58329,223900001.0
2005-05-27 06:59:00,1.58322,1.58352,1.58322,1.58344,342000001.0
2005-05-27 07:00:00,1.58374,1.58379,1.58354,1.58372,128500001.0
2005-05-27 07:01:00,1.58356,1.58379,1.58356,1.5836,311700001.0
2005-05-27 07:02:00,1.58354,1.58369,1.58344,1.58354,346500000.0
2005-05-27 07:03:00,1.58355,1.58361,1.58341,1.58347,173900000.0
2005-05-27 07:04:00,1.58346,1.58368,1.58343,1.58354,282100000.0
2005-05-27 07:05:00,1.58363,1.58363,1.58339,1.58345,123100000.0
2005-05-27 07:06:00,1.58346,1.58351,1.58331,1.58344,238500001.0
2005-05-27 07:07:00,1.5837,1.5838,1.5836,1.5837,252200000.0
2005-05-27 07:08:00,1.58343,1.58344,1.58322,1.58328,252200000.0
2005-05-27 07:09:00,1.58321,1.58328,1.58308,1.58308,250200003.0
2005-05-27 07:10:00,1.58318,1.58321,1.58301,1.58304,412800000.0
2005-05-27 07:11:00,1.58292,1.58296,1.58286,1.58295,393300003.0
2005-05-27 07:12:00,1.58306,1.58321,1.58301,1.5831,301700002.0
2005-05-27 07:13:00,1.58312,1.5832,1.58299,1.58311,277900000.0
2005-05-27 07:14:00,1.58309,1.58316,1.58301,1.58306,498300001.0
2005-05-27 07:16:00,1.58322,1.58337,1.58319,1.58337,182400000.0
2005-05-27 07:17:00,1.58326,1.58326,1.58301,1.58303,208500001.0
2005-05-27 07:18:00,1.58304,1.58331,1.58293,1.58325,456600002.0
2005-05-27 07:19:00,1.58318,1.58327,1.58301,1.58316,407300001.0
2005-05-27 07:20:00,1.58316,1.58331,1.58299,1.58318,462600000.0
2005-05-27 07:21:00,1.58307,1.5832,1.583,1.58302,286200000.0
2005-05-27 07:22:00,1.58313,1.5833,1.58308,1.58328,345200000.0
2005-05-27 07:23:00,1.58333,1.58346,1.58311,1.58324,441200001.0
2005-05-27 07:24:00,1.58309,1.58315,1.58296,1.583,278200000.0
2005-05-27 07:25:00,1.583,1.5831,1.58288,1.58306,378400001.0
2005-05-27 07:26:00,1.58303,1.58318,1.58293,1.58306,266200000.0
2005-05-27 07:27:00,1.58305,1.58322,1.58293,1.58322,149400001.0
2005-05-27 07:28:00,1.58323,1.58323,1.58306,1.58309,218500000.0
2005-05-27 07:29:00,1.58307,1.58328,1.583,1.583,216200000.0
2005-05-27 07:30:00,1.58305,1.5832,1.583,1.58312,497400000.0
2005-05-27 07:31:00,1.58308,1.58339,1.58308,1.58326,249500000.0
2005-05-27 07:32:00,1.58331,1.58333,1.58306,1.58315,466600000.0
2005-05-27 07:33:00,1.5831,1.58328,1.58301,1.5831,355200001.0
2005-05-27 07:34:00,1.58309,1.58321,1.58301,1.58311,279800001.0
2005-05-27 07:35:00,1.58302,1.58323,1.58301,1.58312,239500001.0
2005-05-27 07:36:00,1.58319,1.5834,1.583,1.5834,385000001.0
2005-05-27 07:37:00,1.58342,1.58342,1.58302,1.58316,201400000.0
2005-05-27 07:38:00,1.58321,1.58343,1.58321,1.58326,26700000.0
2005-05-27 07:39:00,1.5836,1.5838,1.5835,1.5837,302200000.0
2005-05-27 07:40:00,1.58331,1.58353,1.58324,1.58334,302200000.0
2005-05-27 07:41:00,1.58321,1.58337,1.58313,1.58322,632000001.0
2005-05-27 07:42:00,1.58318,1.58323,1.58304,1.58313,313100000.0
2005-05-27 07:43:00,1.58313,1.58329,1.58306,1.58318,205700001.0
2005-05-27 07:44:00,1.58323,1.58336,1.58316,1.58323,410400001.0
2005-05-27 07:45:00,1.58325,1.58329,1.58307,1.58309,393700000.0
2005-05-27 07:46:00,1.58303,1.58321,1.58301,1.58308,478300003.0
2005-05-27 07:47:00,1.58331,1.58351,1.58313,1.5832,683500002.0
2005-05-27 07:48:00,1.58317,1.58338,1.58305,1.58306,754800001.0
2005-05-27 07:49:00,1.58318,1.58333,1.58303,1.58323,659400001.0
2005-05-27 07:50:00,1.58321,1.58351,1.5832,1.58336,626200000.0
2005-05-27 07:51:00,1.58354,1.58356,1.58326,1.58348,600100001.0
2005-05-27 07:52:00,1.58349,1.58363,1.58341,1.58354,415100000.0
2005-05-27 07:53:00,1.58351,1.58381,1.58336,1.58351,603100002.0
2005-05-27 07:54:00,1.58355,1.58368,1.58346,1.58353,402900003.0
2005-05-27 07:55:00,1.58356,1.58387,1.58352,1.58361,336100000.0
2005-05-27 07:56:00,1.58359,1.58387,1.58353,1.58367,664300001.0
2005-05-27 07:57:00,1.58366,1.58386,1.58354,1.58364,646700002.0
2005-05-27 07:58:00,1.58369,1.58379,1.58356,1.58361,692400002.0
2005-05-27 07:59:00,1.58356,1.58367,1.58343,1.58353,485500000.0
2005-05-27 08:00:00,1.58358,1.58366,1.58341,1.58356,346000000.0
2005-05-27 08:01:00,1.58345,1.584,1.58345,1.58374,448100001.0
2005-05-27 08:02:00,1.58372,1.58389,1.58351,1.58373,233700002.0
2005-05-27 08:03:00,1.58372,1.58388,1.5836,1.58367,473700004.0
2005-05-27 08:04:00,1.58356,1.58388,1.58355,1.58371,425300002.0
2005-05-27 08:05:00,1.58376,1.58391,1.58368,1.58378,331200001.0
2005-05-27 08:06:00,1.58409,1.58423,1.58383,1.58397,750900001.0
2005-05-27 08:07:00,1.58377,1.584,1.58362,1.58367,513000003.0
2005-05-27 08:08:00,1.58379,1.58394,1.58374,1.58393,397300002.0
2005-05-27 08:09:00,1.58396,1.58411,1.58381,1.58393,501000001.0
2005-05-27 08:10:00,1.58394,1.5841,1.5837,1.58391,542500001.0
2005-05-27 08:11:00,1.58387,1.58411,1.5838,1.58411,268200000.0
2005-05-27 08:12:00,1.58413,1.58429,1.58406,1.58429,374800000.0
2005-05-27 08:13:00,1.5843,1.58442,1.58416,1.58424,232500002.0
2005-05-27 08:14:00,1.58377,1.58464,1.58377,1.58464,93000000.0
2005-05-27 08:15:00,1.58468,1.58482,1.58425,1.58425,319900000.0
2005-05-27 08:16:00,1.58468,1.58501,1.58468,1.58474,273700000.0
2005-05-27 08:17:00,1.58469,1.58469,1.58424,1.58425,247000000.0
2005-05-27 08:18:00,1.58416,1.5844,1.5841,1.5844,165900000.0
2005-05-27 08:19:00,1.5844,1.58453,1.58431,1.58453,314900000.0
2005-05-27 08:20:00,1.58458,1.58476,1.58448,1.58457,253500000.0
2005-05-27 08:21:00,1.58465,1.585,1.58465,1.58486,556900004.0
2005-05-27 08:22:00,1.58482,1.58486,1.58445,1.58457,294000000.0
2005-05-27 08:23:00,1.5844,1.58461,1.58432,1.58432,278100000.0
2005-05-27 08:24:00,1.5843,1.5844,1.58408,1.58426,444400001.0
2005-05-27 08:25:00,1.58488,1.58502,1.58471,1.58471,618800004.0
2005-05-27 08:26:00,1.58466,1.58489,1.58461,1.58465,325800001.0
2005-05-27 08:27:00,1.58469,1.58491,1.58459,1.58472,375700000.0
2005-05-27 08:28:00,1.58475,1.58511,1.58463,1.58503,580300002.0
2005-05-27 08:29:00,1.58503,1.58524,1.58494,1.58509,423100000.0
2005-05-27 08:30:00,1.58512,1.58528,1.58504,1.58528,400600000.0
2005-05-27 08:31:00,1.58528,1.58542,1.58512,1.58541,247000001.0
2005-05-27 08:32:00,1.58532,1.58558,1.58519,1.58522,352100001.0
2005-05-27 08:33:00,1.58523,1.58542,1.58522,1.58542,216700001.0
2005-05-27 08:34:00,1.58522,1.58542,1.58508,1.58517,622100002.0
2005-05-27 08:35:00,1.58525,1.58534,1.58495,1.58521,563900002.0
2005-05-27 08:36:00,1.58529,1.58567,1.58524,1.58552,386900001.0
2005-05-27 08:37:00,1.58569,1.5858,1.58553,1.58559,279600000.0
2005-05-27 08:38:00,1.58549,1.58566,1.58538,1.58562,376700000.0
2005-05-27 08:39:00,1.58559,1.58567,1.58535,1.58542,517100002.0
2005-05-27 08:40:00,1.58527,1.58556,1.585,1.585,348500001.0
2005-05-27 08:41:00,1.58509,1.58517,1.58477,1.58511,492700001.0
2005-05-27 08:42:00,1.58509,1.58555,1.58507,1.58532,515000003.0
2005-05-27 08:43:00,1.58545,1.58562,1.58534,1.58537,336800004.0
2005-05-27 08:44:00,1.58541,1.58557,1.58535,1.58553,487600002.0
2005-05-27 08:45:00,1.58553,1.58574,1.58536,1.58538,592000000.0
2005-05-27 08:47:00,1.58547,1.58547,1.58519,1.58519,500800000.0
2005-05-27 08:48:00,1.58502,1.58527,1.58494,1.58509,328500001.0
2005-05-27 08:49:00,1.58505,1.5854,1.58505,1.58525,456100000.0
2005-05-27 08:50:00,1.58529,1.58529,1.58502,1.58516,572300000.0
2005-05-27 08:51:00,1.58502,1.58541,1.58487,1.58499,563100002.0
2005-05-27 08:52:00,1.58521,1.58559,1.58518,1.58541,579500004.0
2005-05-27 08:53:00,1.58557,1.58562,1.58527,1.58542,532700002.0
2005-05-27 08:54:00,1.58537,1.58552,1.58527,1.58542,673500002.0
2005-05-27 08:55:00,1.58554,1.58573,1.5854,1.5856,590700000.0
2005-05-27 08:56:00,1.5856,1.58585,1.58554,1.58568,613100001.0
2005-05-27 08:57:00,1.58569,1.5859,1.58557,1.58569,498800002.0
2005-05-27 08:58:00,1.58585,1.58603,1.58575,1.58587,439400001.0
2005-05-27 08:59:00,1.58585,1.58595,1.58563,1.58563,354100002.0
2005-05-27 09:00:00,1.5856,1.5858,1.58549,1.5858,448700000.0
2005-05-27 09:01:00,1.58595,1.58603,1.58575,1.58594,383200000.0
2005-05-27 09:02:00,1.58595,1.58632,1.58592,1.5861,733600001.0
2005-05-27 09:03:00,1.58613,1.58616,1.5859,1.58595,580300000.0
2005-05-27 09:04:00,1.58615,1.58637,1.58597,1.58602,650400003.0
2005-05-27 09:05:00,1.58593,1.58609,1.5859,1.58602,598600000.0
2005-05-27 09:06:00,1.58605,1.5863,1.5859,1.58615,583700000.0
2005-05-27 09:07:00,1.5863,1.58644,1.58607,1.58621,332600000.0
2005-05-27 09:08:00,1.58619,1.5863,1.58608,1.58608,187400000.0
2005-05-27 09:09:00,1.58616,1.58622,1.58583,1.58603,272400000.0
2005-05-27 09:10:00,1.58597,1.58603,1.58576,1.58584,387500001.0
2005-05-27 09:11:00,1.58575,1.58586,1.58535,1.58535,594500001.0
2005-05-27 09:12:00,1.58537,1.58574,1.58536,1.58538,404500001.0
2005-05-27 09:13:00,1.58539,1.58587,1.58538,1.58556,448000000.0
2005-05-27 09:14:00,1.58558,1.58585,1.58555,1.58565,324000001.0
2005-05-27 09:15:00,1.58554,1.58554,1.58528,1.5854,401200000.0
2005-05-27 09:16:00,1.58525,1.58545,1.58522,1.58532,526600001.0
2005-05-27 09:17:00,1.58526,1.58551,1.5852,1.58523,582900002.0
2005-05-27 09:18:00,1.58545,1.5856,1.58539,1.58546,212100000.0
2005-05-27 09:19:00,1.58548,1.58561,1.58531,1.58538,482600000.0
2005-05-27 09:20:00,1.58542,1.58576,1.58542,1.58568,258600001.0
2005-05-27 09:21:00,1.5858,1.5859,1.5857,1.58585,319600000.0
2005-05-27 09:22:00,1.58584,1.58601,1.58578,1.58582,298500000.0
2005-05-27 09:23:00,1.58593,1.58593,1.58575,1.58585,348300000.0
2005-05-27 09:24:00,1.58581,1.58581,1.58546,1.58553,308300001.0
2005-05-27 09:25:00,1.58562,1.58578,1.58557,1.58578,441500002.0
2005-05-27 09:26:00,1.58576,1.58597,1.58576,1.58586,554800000.0
2005-05-27 09:28:00,1.58593,1.58603,1.58572,1.58585,496500000.0
2005-05-27 09:29:00,1.58588,1.58603,1.58576,1.58596,411500000.0
2005-05-27 09:30:00,1.58611,1.58633,1.58586,1.58608,707900001.0
2005-05-27 09:31:00,1.58604,1.58618,1.58575,1.586,385600000.0
2005-05-27 09:32:00,1.58597,1.58598,1.58577,1.5859,445800002.0
2005-05-27 09:33:00,1.58604,1.58618,1.58595,1.58599,292400000.0
2005-05-27 09:34:00,1.58614,1.58622,1.58607,1.58613,421400000.0
2005-05-27 09:35:00,1.58611,1.58627,1.58609,1.58611,247400000.0
2005-05-27 09:36:00,1.5861,1.58614,1.58582,1.5859,359400001.0
2005-05-27 09:37:00,1.58583,1.58585,1.58558,1.58579,391500000.0
2005-05-27 09:38:00,1.58567,1.58589,1.58559,1.58571,372700000.0
2005-05-27 09:39:00,1.58564,1.58573,1.58538,1.58552,338800000.0
2005-05-27 09:40:00,1.58551,1.5857,1.58543,1.58557,366600001.0
2005-05-27 09:41:00,1.58563,1.58578,1.58543,1.58554,476000001.0
2005-05-27 09:42:00,1.58552,1.58564,1.58534,1.58539,493200001.0
2005-05-27 09:43:00,1.5855,1.58566,1.58548,1.58566,318400001.0
2005-05-27 09:44:00,1.5856,1.5857,1.5855,1.5856,571100001.0
2005-05-27 09:45:00,1.58574,1.58587,1.58562,1.5858,571100001.0
2005-05-27 09:46:00,1.58575,1.5858,1.58564,1.58569,334100001.0
2005-05-27 09:47:00,1.58574,1.58587,1.58566,1.58582,398800000.0
2005-05-27 09:49:00,1.5858,1.58609,1.58576,1.58609,597600002.0
2005-05-27 09:50:00,1.58606,1.58629,1.58598,1.58626,457400002.0
2005-05-27 09:51:00,1.58615,1.58633,1.58593,1.58596,451800001.0
2005-05-27 09:52:00,1.58639,1.58661,1.58629,1.58643,490800002.0
2005-05-27 09:53:00,1.58634,1.58658,1.58598,1.58656,349200000.0
2005-05-27 09:54:00,1.58651,1.58663,1.58638,1.58659,528400002.0
2005-05-27 09:55:00,1.58663,1.58683,1.58649,1.5867,496900000.0
2005-05-27 09:56:00,1.58656,1.58666,1.58649,1.58658,389500000.0
2005-05-27 09:57:00,1.58638,1.58638,1.58591,1.58591,568100000.0
2005-05-27 09:58:00,1.58594,1.58626,1.58587,1.58606,793800004.0
2005-05-27 09:59:00,1.58604,1.58622,1.58584,1.58617,661700002.0
2005-05-27 10:00:00,1.58615,1.58651,1.58615,1.58643,233600000.0
2005-05-27 10:01:00,1.58644,1.58661,1.58615,1.58617,656800000.0
2005-05-27 10:02:00,1.58611,1.58637,1.58592,1.58626,537300000.0
2005-05-27 10:03:00,1.58637,1.58672,1.58637,1.58658,443000001.0
2005-05-27 10:04:00,1.58656,1.5866,1.58627,1.58648,388500001.0
2005-05-27 10:05:00,1.5861,1.5862,1.58586,1.58596,405600001.0
2005-05-27 10:06:00,1.58583,1.58609,1.58578,1.58609,569100002.0
2005-05-27 10:07:00,1.58595,1.58619,1.58588,1.58602,545500000.0
2005-05-27 10:08:00,1.58601,1.58626,1.58601,1.58608,522900002.0
2005-05-27 10:09:00,1.58639,1.5864,1.58609,1.58631,538700001.0
2005-05-27 10:10:00,1.58621,1.58629,1.58612,1.58619,350900000.0
2005-05-27 10:11:00,1.58616,1.58623,1.58606,1.58621,469100003.0
2005-05-27 10:12:00,1.58619,1.58624,1.58601,1.58613,561800004.0
2005-05-27 10:13:00,1.58613,1.58613,1.58592,1.58599,464000001.0
2005-05-27 10:14:00,1.58587,1.58619,1.58584,1.58607,553300002.0
2005-05-27 10:15:00,1.58624,1.58624,1.586,1.58601,434800004.0
2005-05-27 10:16:00,1.58611,1.58633,1.58606,1.58627,375700000.0
2005-05-27 10:17:00,1.58625,1.58646,1.58606,1.58608,319900002.0
2005-05-27 10:18:00,1.58604,1.58614,1.58596,1.586,417000001.0
2005-05-27 10:19:00,1.58602,1.58602,1.58586,1.58592,327300000.0
2005-05-27 10:20:00,1.58599,1.58618,1.58593,1.58609,566200001.0
2005-05-27 10:21:00,1.58608,1.58615,1.58587,1.58589,388200000.0
2005-05-27 10:22:00,1.5859,1.58611,1.5858,1.58603,331200001.0
2005-05-27 10:23:00,1.58596,1.58625,1.58587,1.58598,487600002.0
2005-05-27 10:24:00,1.586,1.586,1.58575,1.58594,434200000.0
2005-05-27 10:25:00,1.586,1.58613,1.58583,1.58597,394600001.0
2005-05-27 10:26:00,1.5859,1.58603,1.58573,1.5859,585400001.0
2005-05-27 10:27:00,1.58592,1.58597,1.5858,1.58585,560600001.0
2005-05-27 10:28:00,1.58585,1.586,1.58575,1.5859,685700000.0
2005-05-27 10:29:00,1.58577,1.58582,1.58562,1.58572,496400000.0
2005-05-27 10:30:00,1.58585,1.58607,1.58569,1.586,693600001.0
2005-05-27 10:31:00,1.586,1.5861,1.5859,1.586,482000001.0
2005-05-27 10:32:00,1.58588,1.58613,1.58583,1.58583,482000001.0
2005-05-27 10:33:00,1.58603,1.58617,1.58583,1.58613,486500000.0
2005-05-27 10:34:00,1.58606,1.58618,1.5859,1.5861,359100001.0
2005-05-27 10:35:00,1.58602,1.58632,1.58599,1.58603,509300000.0
2005-05-27 10:36:00,1.58611,1.58661,1.58611,1.58633,580400003.0
2005-05-27 10:37:00,1.5863,1.58642,1.58613,1.58638,555900000.0
2005-05-27 10:38:00,1.58634,1.58647,1.58615,1.58619,465200002.0
2005-05-27 10:39:00,1.58623,1.58636,1.58608,1.58628,404000001.0
2005-05-27 10:40:00,1.58638,1.58655,1.58629,1.58651,377100002.0
2005-05-27 10:42:00,1.58653,1.58665,1.58639,1.58643,461700002.0
2005-05-27 10:43:00,1.58646,1.58662,1.58635,1.58639,425600001.0
2005-05-27 10:44:00,1.58653,1.58665,1.58629,1.58653,533600001.0
2005-05-27 10:45:00,1.58656,1.58663,1.58633,1.58653,556600000.0
2005-05-27 10:46:00,1.58646,1.58655,1.58625,1.58653,302600000.0
2005-05-27 10:47:00,1.58662,1.58672,1.58645,1.58648,373200000.0
2005-05-27 10:48:00,1.58649,1.58665,1.58639,1.58648,471200000.0
2005-05-27 10:49:00,1.58652,1.5867,1.58644,1.58662,386500000.0
2005-05-27 10:50:00,1.58661,1.58676,1.58641,1.58664,513200002.0
2005-05-27 10:51:00,1.58642,1.58673,1.58636,1.58673,457600000.0
2005-05-27 10:52:00,1.5868,1.58691,1.58667,1.58675,311500001.0
2005-05-27 10:53:00,1.58665,1.58678,1.58658,1.58673,436500002.0
2005-05-27 10:54:00,1.58673,1.5868,1.58656,1.58664,391900000.0
2005-05-27 10:55:00,1.58664,1.58666,1.58636,1.58644,501400001.0
2005-05-27 10:56:00,1.58647,1.58661,1.58629,1.58644,473100000.0
2005-05-27 10:57:00,1.58628,1.58628,1.58595,1.58612,393600002.0
2005-05-27 10:58:00,1.58605,1.58635,1.58596,1.58623,430900002.0
2005-05-27 10:59:00,1.58609,1.58653,1.58609,1.58635,807700002.0
2005-05-27 11:00:00,1.58653,1.58654,1.58623,1.58633,514400002.0
2005-05-27 11:01:00,1.58621,1.58658,1.58621,1.58645,549400001.0
2005-05-27 11:02:00,1.58645,1.58681,1.58643,1.58665,543700000.0
2005-05-27 11:03:00,1.58681,1.58685,1.58665,1.5867,221800000.0
2005-05-27 11:04:00,1.5867,1.58698,1.58657,1.5867,603100002.0
2005-05-27 11:05:00,1.58668,1.58679,1.58648,1.58661,489000001.0
2005-05-27 11:06:00,1.5866,1.58671,1.58645,1.58663,651500002.0
2005-05-27 11:07:00,1.58655,1.58666,1.58648,1.58653,238700003.0
2005-05-27 11:08:00,1.58659,1.58659,1.58631,1.58654,335900002.0
2005-05-27 11:09:00,1.5864,1.58663,1.58638,1.58648,411000000.0
2005-05-27 11:10:00,1.58661,1.58673,1.5865,1.5866,455300000.0
2005-05-27 11:11:00,1.58651,1.58676,1.58646,1.58656,581700000.0
2005-05-27 11:12:00,1.58657,1.58687,1.58655,1.58659,520800000.0
2005-05-27 11:13:00,1.58656,1.58664,1.58644,1.58664,327600000.0
2005-05-27 11:14:00,1.58658,1.5867,1.58644,1.58656,493400003.0
2005-05-27 11:15:00,1.58658,1.58676,1.58649,1.58659,557700002.0
2005-05-27 11:16:00,1.58666,1.58686,1.58657,1.58672,484700003.0
2005-05-27 11:17:00,1.58665,1.58672,1.58644,1.58658,419300002.0
2005-05-27 11:18:00,1.58661,1.58679,1.58646,1.58656,407600002.0
2005-05-27 11:19:00,1.58654,1.58669,1.58641,1.58647,336600000.0
2005-05-27 11:20:00,1.5864,1.58671,1.58638,1.58647,596900003.0
2005-05-27 11:21:00,1.58668,1.5869,1.58651,1.58677,625300002.0
2005-05-27 11:22:00,1.58661,1.58697,1.58657,1.58673,595600001.0
2005-05-27 11:23:00,1.58658,1.58675,1.58636,1.5865,479700000.0
2005-05-27 11:24:00,1.58646,1.58646,1.58606,1.58606,458400001.0
2005-05-27 11:25:00,1.58608,1.58625,1.586,1.58607,460300000.0
2005-05-27 11:26:00,1.58612,1.58614,1.58589,1.58593,541700002.0
2005-05-27 11:27:00,1.58611,1.58626,1.58591,1.58601,563200001.0
2005-05-27 11:28:00,1.5862,1.5862,1.5859,1.58604,363400002.0
2005-05-27 11:29:00,1.58613,1.58616,1.58582,1.58605,542400003.0
2005-05-27 11:30:00,1.58605,1.58625,1.58597,1.58608,467000003.0
2005-05-27 11:31:00,1.58588,1.58611,1.58577,1.58601,591900001.0
2005-05-27 11:32:00,1.58605,1.58617,1.58589,1.58608,552500002.0
2005-05-27 11:33:00,1.58601,1.58618,1.58597,1.586,507000000.0
2005-05-27 11:34:00,1.58604,1.58612,1.58573,1.58585,615300001.0
2005-05-27 11:35:00,1.58599,1.58612,1.58574,1.5858,599200001.0
2005-05-27 11:36:00,1.58567,1.5858,1.58548,1.58575,455700000.0
2005-05-27 11:37:00,1.58575,1.58594,1.58528,1.58528,432200000.0
2005-05-27 11:38:00,1.58554,1.58554,1.58512,1.58512,516900000.0
2005-05-27 11:39:00,1.58513,1.58531,1.58474,1.58505,660800000.0
2005-05-27 11:40:00,1.5851,1.5854,1.5849,1.5851,732100001.0
2005-05-27 11:41:00,1.58519,1.58535,1.58489,1.585,732100001.0
2005-05-27 11:42:00,1.58518,1.58527,1.58491,1.58505,578200000.0
2005-05-27 11:43:00,1.58504,1.58528,1.58501,1.58504,531300002.0
2005-05-27 11:44:00,1.5851,1.58517,1.58484,1.58496,616400001.0
2005-05-27 11:45:00,1.58495,1.58517,1.58483,1.58513,534200001.0
2005-05-27 11:46:00,1.58501,1.58508,1.58487,1.58505,484900002.0
2005-05-27 11:47:00,1.585,1.58535,1.58498,1.58533,552600006.0
2005-05-27 11:48:00,1.58542,1.58577,1.58542,1.5856,525200001.0
2005-05-27 11:49:00,1.58573,1.58587,1.58561,1.58572,442700002.0
2005-05-27 11:50:00,1.5858,1.58604,1.58573,1.58604,331400001.0
2005-05-27 11:51:00,1.58605,1.58613,1.58598,1.58603,181300001.0
2005-05-27 11:52:00,1.58601,1.58613,1.5859,1.58593,225900001.0
2005-05-27 11:53:00,1.58583,1.58601,1.58574,1.5858,177600000.0
2005-05-27 11:54:00,1.58579,1.58598,1.58571,1.58583,334500000.0
2005-05-27 11:55:00,1.58605,1.58605,1.58584,1.58592,415600000.0
2005-05-27 11:56:00,1.58592,1.58625,1.58588,1.58613,500600000.0
2005-05-27 11:57:00,1.58598,1.58621,1.58585,1.58607,589700003.0
2005-05-27 11:58:00,1.58596,1.58596,1.5855,1.5855,528300003.0
2005-05-27 11:59:00,1.58542,1.58557,1.58526,1.58536,420100003.0
2005-05-27 12:00:00,1.5855,1.58567,1.58535,1.5856,524300002.0
2005-05-27 12:01:00,1.58561,1.58604,1.58559,1.58594,465500002.0
2005-05-27 12:02:00,1.58589,1.58619,1.58589,1.58607,429600003.0
2005-05-27 12:03:00,1.58608,1.58608,1.58583,1.58608,366700002.0
2005-05-27 12:04:00,1.58601,1.58606,1.5858,1.58599,365600001.0
2005-05-27 12:05:00,1.58594,1.58594,1.58566,1.58577,374900002.0
2005-05-27 12:06:00,1.58575,1.58601,1.58569,1.58576,400100001.0
2005-05-27 12:07:00,1.58559,1.58559,1.58526,1.5855,334900001.0
2005-05-27 12:08:00,1.58569,1.58586,1.58556,1.58576,505000001.0
2005-05-27 12:09:00,1.58593,1.58594,1.58562,1.58588,379500000.0
2005-05-27 12:10:00,1.58589,1.586,1.58571,1.58586,386600001.0
2005-05-27 12:11:00,1.58588,1.58595,1.5857,1.5858,236400000.0
2005-05-27 12:12:00,1.5858,1.58594,1.58573,1.58588,197700001.0
2005-05-27 12:13:00,1.58584,1.58604,1.58573,1.58581,590100001.0
2005-05-27 12:14:00,1.58583,1.58596,1.58566,1.58584,668400002.0
2005-05-27 12:15:00,1.58584,1.58597,1.58574,1.58579,290200000.0
2005-05-27 12:16:00,1.58574,1.5859,1.58566,1.58582,438900000.0
2005-05-27 12:17:00,1.58582,1.58598,1.58579,1.5859,201700001.0
2005-05-27 12:18:00,1.5859,1.58591,1.58562,1.58584,259200000.0
2005-05-27 12:19:00,1.58584,1.58597,1.58573,1.58585,453800002.0
2005-05-27 12:20:00,1.58577,1.58595,1.58569,1.58594,456600002.0
2005-05-27 12:21:00,1.58586,1.5861,1.58584,1.58598,352600000.0
2005-05-27 12:22:00,1.5857,1.58578,1.58555,1.58569,297300000.0
2005-05-27 12:23:00,1.58574,1.58598,1.58569,1.58594,405900000.0
2005-05-27 12:24:00,1.58573,1.58613,1.58571,1.58582,630500005.0
2005-05-27 12:25:00,1.58587,1.58594,1.58565,1.58573,384300001.0
2005-05-27 12:26:00,1.58573,1.58607,1.58572,1.58585,457700000.0
2005-05-27 12:27:00,1.5857,1.58603,1.5857,1.58583,522700003.0
2005-05-27 12:28:00,1.58567,1.58587,1.58554,1.58567,452900000.0
2005-05-27 12:29:00,1.5852,1.5856,1.58515,1.58555,785700002.0
2005-05-27 12:30:00,1.58549,1.58574,1.58546,1.58556,625700001.0
2005-05-27 12:31:00,1.58562,1.58585,1.58547,1.58556,681700003.0
2005-05-27 12:32:00,1.58537,1.58565,1.58531,1.58532,605300002.0
2005-05-27 12:33:00,1.58532,1.58537,1.58494,1.58494,49600000.0
2005-05-27 12:34:00,1.5848,1.58513,1.58471,1.58487,564100000.0
2005-05-27 12:35:00,1.58511,1.58526,1.58497,1.5852,567200000.0
2005-05-27 12:36:00,1.58517,1.5853,1.58509,1.58517,484600001.0
2005-05-27 12:37:00,1.58506,1.5851,1.58486,1.58488,468700000.0
2005-05-27 12:38:00,1.58503,1.58508,1.58457,1.58483,650900001.0
2005-05-27 12:39:00,1.58489,1.58515,1.58481,1.58494,433200000.0
2005-05-27 12:40:00,1.58509,1.58527,1.58503,1.58508,535400001.0
2005-05-27 12:41:00,1.5851,1.58517,1.58495,1.58497,265600000.0
2005-05-27 12:42:00,1.58491,1.58499,1.58463,1.58463,356100001.0
2005-05-27 12:43:00,1.58475,1.58505,1.58459,1.58489,479700001.0
2005-05-27 12:44:00,1.58474,1.58487,1.58456,1.58472,461100001.0
2005-05-27 12:45:00,1.58451,1.58462,1.58425,1.58461,464000000.0
2005-05-27 12:46:00,1.58469,1.58509,1.5845,1.58454,412900000.0
2005-05-27 12:47:00,1.5844,1.58455,1.58431,1.58441,349900001.0
2005-05-27 12:48:00,1.58433,1.58433,1.58383,1.58424,517700000.0
2005-05-27 12:49:00,1.58426,1.58426,1.5839,1.58411,477700001.0
2005-05-27 12:50:00,1.58402,1.58412,1.58382,1.58384,533400000.0
2005-05-27 12:51:00,1.58343,1.58373,1.58338,1.58373,449500002.0
2005-05-27 12:52:00,1.58384,1.58427,1.58384,1.58427,322900001.0
2005-05-27 12:53:00,1.58405,1.58433,1.584,1.58427,278700002.0
2005-05-27 12:54:00,1.58434,1.58448,1.58414,1.58448,442400002.0
2005-05-27 12:55:00,1.5846,1.5846,1.58388,1.5839,462600001.0
2005-05-27 12:56:00,1.58404,1.58433,1.58399,1.58424,501200004.0
2005-05-27 12:57:00,1.58439,1.58444,1.584,1.58412,571500000.0
2005-05-27 12:58:00,1.58423,1.58462,1.58423,1.58461,319200002.0
2005-05-27 12:59:00,1.58452,1.58462,1.58428,1.58451,648500002.0
2005-05-27 13:00:00,1.58452,1.58454,1.58439,1.58448,237500002.0
2005-05-27 13:01:00,1.58441,1.58469,1.5843,1.5843,344300000.0
2005-05-27 13:02:00,1.58431,1.58437,1.58385,1.58408,436700001.0
2005-05-27 13:03:00,1.58407,1.58459,1.58407,1.58432,459900001.0
2005-05-27 13:04:00,1.58432,1.58439,1.58413,1.58435,248400000.0
2005-05-27 13:05:00,1.58464,1.58466,1.58453,1.58457,175100000.0
2005-05-27 13:06:00,1.5847,1.58481,1.58454,1.58466,411900000.0
2005-05-27 13:07:00,1.58459,1.58471,1.58455,1.58458,301600000.0
2005-05-27 13:08:00,1.58457,1.58462,1.58447,1.58452,151900001.0
2005-05-27 13:09:00,1.58449,1.58454,1.58405,1.58428,351200002.0
2005-05-27 13:11:00,1.58432,1.58452,1.58386,1.58416,380000000.0
2005-05-27 13:12:00,1.58424,1.58435,1.58407,1.58435,281800000.0
2005-05-27 13:13:00,1.58436,1.58436,1.58408,1.58424,350300003.0
2005-05-27 13:14:00,1.58438,1.58443,1.58426,1.58438,357600001.0
2005-05-27 13:15:00,1.58426,1.58428,1.58399,1.58427,352000000.0
2005-05-27 13:16:00,1.58424,1.58431,1.58416,1.5842,140100000.0
2005-05-27 13:17:00,1.5844,1.5845,1.584,1.5841,316200000.0
2005-05-27 13:18:00,1.58394,1.58407,1.58365,1.58397,316200000.0
2005-05-27 13:19:00,1.5838,1.58402,1.58366,1.584,321200001.0
2005-05-27 13:20:00,1.58397,1.58408,1.58378,1.58382,175400000.0
2005-05-27 13:21:00,1.5836,1.58367,1.58325,1.5833,144300000.0
2005-05-27 13:22:00,1.5833,1.5833,1.58274,1.58285,233700000.0
2005-05-27 13:23:00,1.58269,1.58298,1.58269,1.58298,291300001.0
2005-05-27 13:24:00,1.58293,1.58329,1.58286,1.58322,241400003.0
2005-05-27 13:25:00,1.58335,1.58335,1.58299,1.58302,120600000.0
2005-05-27 13:26:00,1.5829,1.58308,1.58274,1.58302,229400000.0
2005-05-27 13:27:00,1.58302,1.58324,1.58293,1.58305,297400000.0
2005-05-27 13:28:00,1.5831,1.58382,1.5831,1.58368,450400000.0
2005-05-27 13:29:00,1.58354,1.58378,1.58321,1.58378,546100001.0
2005-05-27 13:30:00,1.58375,1.58389,1.5836,1.58381,563300001.0
2005-05-27 13:31:00,1.5839,1.58432,1.5838,1.58391,523700000.0
2005-05-27 13:32:00,1.58363,1.5839,1.58363,1.58377,234200001.0
2005-05-27 13:33:00,1.58358,1.58386,1.58358,1.58382,404600000.0
2005-05-27 13:34:00,1.58382,1.584,1.58365,1.58379,340700001.0
2005-05-27 13:35:00,1.58409,1.58427,1.58388,1.58394,369000001.0
2005-05-27 13:36:00,1.58396,1.58412,1.58383,1.58388,445400000.0
2005-05-27 13:37:00,1.58391,1.58434,1.58391,1.58416,450400000.0
2005-05-27 13:38:00,1.58411,1.58426,1.58395,1.58395,394500001.0
2005-05-27 13:39:00,1.58397,1.58423,1.58384,1.584,292600000.0
2005-05-27 13:40:00,1.58382,1.58401,1.58339,1.58354,431900001.0
2005-05-27 13:41:00,1.58359,1.58365,1.58298,1.58333,244000001.0
2005-05-27 13:42:00,1.5834,1.58373,1.5834,1.58361,192300002.0
2005-05-27 13:43:00,1.5838,1.58385,1.58371,1.58379,109600000.0
2005-05-27 13:44:00,1.58371,1.58389,1.58349,1.58389,251500000.0
2005-05-27 13:45:00,1.58389,1.58404,1.58361,1.58383,521200001.0
2005-05-27 13:46:00,1.58391,1.58394,1.58365,1.58382,472400000.0
2005-05-27 13:47:00,1.58408,1.58418,1.58385,1.58397,524500001.0
2005-05-27 13:48:00,1.58401,1.58406,1.58384,1.58405,218700000.0
2005-05-27 13:49:00,1.58389,1.58392,1.58363,1.58363,211100000.0
2005-05-27 13:50:00,1.58372,1.58391,1.58354,1.58375,295300001.0
2005-05-27 13:51:00,1.58386,1.58386,1.58361,1.58363,264100000.0
2005-05-27 13:52:00,1.58334,1.5837,1.58332,1.58356,406000000.0
2005-05-27 13:53:00,1.5833,1.58362,1.5833,1.58349,545200003.0
2005-05-27 13:54:00,1.58352,1.58382,1.58318,1.58367,407100001.0
2005-05-27 13:55:00,1.58344,1.58344,1.58294,1.58303,349800000.0
2005-05-27 13:56:00,1.583,1.58318,1.5829,1.58302,434200001.0
2005-05-27 13:57:00,1.583,1.58315,1.58285,1.58314,353100000.0
2005-05-27 13:58:00,1.58325,1.58369,1.58319,1.58369,214600000.0
2005-05-27 13:59:00,1.58349,1.58388,1.5833,1.58357,454700002.0
2005-05-27 14:00:00,1.58343,1.58362,1.58339,1.58362,288100002.0
2005-05-27 14:01:00,1.58374,1.58388,1.58371,1.5838,353700000.0
2005-05-27 14:02:00,1.58393,1.58417,1.58391,1.58391,313500001.0
2005-05-27 14:03:00,1.58373,1.58387,1.58348,1.58359,450200000.0
2005-05-27 14:04:00,1.58365,1.5841,1.58365,1.58388,417300000.0
2005-05-27 14:05:00,1.58375,1.58397,1.58365,1.58375,352000001.0
2005-05-27 14:06:00,1.58379,1.58388,1.58361,1.58371,339000000.0
2005-05-27 14:07:00,1.58391,1.58398,1.58371,1.58379,349400000.0
2005-05-27 14:08:00,1.58381,1.58398,1.58366,1.58371,344300000.0
2005-05-27 14:09:00,1.58378,1.58438,1.58378,1.58426,146600000.0
2005-05-27 14:10:00,1.58394,1.58407,1.58346,1.58397,298100001.0
2005-05-27 14:11:00,1.58422,1.58425,1.58379,1.58425,144000001.0
2005-05-27 14:12:00,1.5843,1.58438,1.58403,1.5842,256200001.0
2005-05-27 14:13:00,1.58419,1.58434,1.58415,1.58432,167400001.0
2005-05-27 14:14:00,1.58421,1.58437,1.5839,1.58412,244700000.0
2005-05-27 14:15:00,1.58396,1.58412,1.58356,1.58399,393900001.0
2005-05-27 14:16:00,1.58398,1.58401,1.58383,1.58397,199500000.0
2005-05-27 14:17:00,1.58378,1.58387,1.58344,1.58373,609500000.0
2005-05-27 14:18:00,1.58366,1.58375,1.58335,1.58355,383100001.0
2005-05-27 14:19:00,1.58348,1.58364,1.58333,1.58346,401900000.0
2005-05-27 14:20:00,1.58361,1.58374,1.58352,1.58357,222000000.0
2005-05-27 14:21:00,1.58359,1.58367,1.58344,1.58348,357500001.0
2005-05-27 14:22:00,1.58385,1.58423,1.58377,1.58396,648500005.0
2005-05-27 14:23:00,1.5843,1.5843,1.58408,1.58417,158100000.0
2005-05-27 14:24:00,1.58391,1.58424,1.58391,1.58405,466100001.0
2005-05-27 14:25:00,1.5842,1.58444,1.58408,1.58419,507100001.0
2005-05-27 14:26:00,1.58409,1.58415,1.58391,1.58397,602700001.0
2005-05-27 14:27:00,1.58399,1.58408,1.58376,1.58393,434400005.0
2005-05-27 14:28:00,1.5837,1.5837,1.58306,1.58357,40800000.0
2005-05-27 14:29:00,1.58369,1.58387,1.58356,1.58387,51400000.0
2005-05-27 14:30:00,1.58371,1.58372,1.58318,1.58372,41200000.0
2005-05-27 14:31:00,1.58354,1.58354,1.58315,1.58321,35600000.0
2005-05-27 14:32:00,1.58355,1.58401,1.58351,1.58362,35000000.0
2005-05-27 14:33:00,1.58344,1.58378,1.58338,1.58347,28400000.0
2005-05-27 14:34:00,1.58321,1.58334,1.58306,1.58334,23400000.0
2005-05-27 14:35:00,1.58357,1.58357,1.58343,1.58345,28000000.0
2005-05-27 14:36:00,1.58373,1.58382,1.5831,1.5831,46400000.0
2005-05-27 14:37:00,1.58379,1.58383,1.58363,1.58376,82900000.0
2005-05-27 14:38:00,1.58389,1.5839,1.5836,1.58371,35000000.0
2005-05-27 14:39:00,1.58338,1.58368,1.58313,1.58335,27400000.0
2005-05-27 14:40:00,1.58334,1.58334,1.58315,1.58327,32900000.0
2005-05-27 14:41:00,1.58319,1.58319,1.58272,1.58292,41400000.0
2005-05-27 14:42:00,1.58264,1.58264,1.58179,1.58179,34800000.0
2005-05-27 14:43:00,1.58245,1.58262,1.58233,1.58242,43100000.0
2005-05-27 14:44:00,1.58242,1.58258,1.58235,1.58247,52700000.0
2005-05-27 14:45:00,1.58238,1.58276,1.58221,1.58255,61600000.0
2005-05-27 14:46:00,1.58264,1.58273,1.58235,1.5825,29600000.0
2005-05-27 14:47:00,1.58249,1.58262,1.58236,1.58262,29200000.0
2005-05-27 14:48:00,1.58263,1.58285,1.58252,1.58285,38400000.0
2005-05-27 14:49:00,1.58267,1.58274,1.58256,1.58268,47400000.0
2005-05-27 14:50:00,1.5824,1.58273,1.5824,1.58273,35300000.0
2005-05-27 14:51:00,1.5827,1.58314,1.58269,1.58298,53100000.0
2005-05-27 14:52:00,1.5828,1.583,1.58278,1.583,57800000.0
2005-05-27 14:53:00,1.58278,1.5828,1.58239,1.58256,16200000.0
2005-05-27 14:54:00,1.58266,1.58266,1.58198,1.58198,37000000.0
2005-05-27 14:55:00,1.58226,1.58228,1.58189,1.58189,51100000.0
2005-05-27 14:56:00,1.58208,1.58208,1.58176,1.582,32800000.0
2005-05-27 14:57:00,1.58206,1.58214,1.58192,1.58194,39800000.0
2005-05-27 14:58:00,1.58168,1.58178,1.58151,1.58157,43200000.0
2005-05-27 14:59:00,1.5817,1.5819,1.58156,1.58169,49000000.0
2005-05-27 15:00:00,1.58167,1.58175,1.58134,1.58134,43300000.0
2005-05-27 15:01:00,1.58173,1.58173,1.58145,1.58145,57200000.0
2005-05-27 15:02:00,1.58153,1.58165,1.58137,1.58165,25800000.0
2005-05-27 15:03:00,1.5816,1.58182,1.58134,1.58158,52400000.0
2005-05-27 15:04:00,1.58162,1.58193,1.5816,1.58179,48600000.0
2005-05-27 15:05:00,1.58182,1.58211,1.58174,1.58211,34400000.0
2005-05-27 15:06:00,1.58232,1.58254,1.58191,1.58233,44600000.0
2005-05-27 15:07:00,1.58245,1.58262,1.58231,1.58235,48700000.0
2005-05-27 15:08:00,1.58216,1.58249,1.58216,1.58248,51600000.0
2005-05-27 15:09:00,1.58247,1.58259,1.58241,1.58257,31200000.0
2005-05-27 15:10:00,1.58238,1.58247,1.58222,1.58222,53200001.0
2005-05-27 15:11:00,1.58216,1.58228,1.58203,1.58215,38200000.0
2005-05-27 15:12:00,1.58204,1.58219,1.58194,1.58204,36400000.0
2005-05-27 15:13:00,1.58225,1.58232,1.58219,1.58223,35200000.0
2005-05-27 15:14:00,1.58193,1.58215,1.58193,1.58211,32200000.0
2005-05-27 15:15:00,1.5822,1.58273,1.58214,1.58262,50000000.0
2005-05-27 15:16:00,1.58258,1.58273,1.58251,1.58255,35600000.0
2005-05-27 15:17:00,1.58256,1.58269,1.58249,1.58269,35600000.0
2005-05-27 15:18:00,1.58257,1.58276,1.58233,1.58276,32600000.0
2005-05-27 15:19:00,1.5826,1.5826,1.58235,1.58235,32800000.0
2005-05-27 15:20:00,1.5823,1.58255,1.5823,1.58239,30200000.0
2005-05-27 15:21:00,1.58234,1.58246,1.58226,1.58246,25900000.0
2005-05-27 15:22:00,1.58236,1.58259,1.58226,1.58238,36200000.0
2005-05-27 15:23:00,1.5823,1.58233,1.58212,1.58233,20400000.0
2005-05-27 15:24:00,1.58255,1.5828,1.58255,1.58263,31800000.0
2005-05-27 15:25:00,1.58251,1.58277,1.58235,1.5825,49300000.0
2005-05-27 15:26:00,1.58264,1.58271,1.58236,1.58248,22400000.0
2005-05-27 15:27:00,1.5821,1.5824,1.58201,1.58207,35600000.0
2005-05-27 15:28:00,1.58197,1.58205,1.58161,1.58163,35400000.0
2005-05-27 15:29:00,1.58174,1.58182,1.58134,1.58166,42200000.0
2005-05-27 15:30:00,1.58182,1.58205,1.58138,1.58205,28200000.0
2005-05-27 15:31:00,1.58197,1.58222,1.58197,1.58204,54300000.0
2005-05-27 15:32:00,1.58195,1.58205,1.58183,1.58202,53400001.0
2005-05-27 15:33:00,1.58185,1.58185,1.58147,1.58172,30200000.0
2005-05-27 15:34:00,1.5817,1.58189,1.58167,1.58167,45400001.0
2005-05-27 15:35:00,1.58177,1.58192,1.58153,1.58153,45200001.0
2005-05-27 15:36:00,1.58187,1.58197,1.58171,1.5818,45000000.0
2005-05-27 15:37:00,1.58194,1.58198,1.58148,1.58152,41200000.0
2005-05-27 15:38:00,1.58128,1.58137,1.58106,1.58137,46300000.0
2005-05-27 15:39:00,1.58145,1.58156,1.58119,1.58138,29400000.0
2005-05-27 15:40:00,1.5814,1.58165,1.58136,1.58153,32700000.0
2005-05-27 15:41:00,1.58186,1.58187,1.58127,1.58171,39400000.0
2005-05-27 15:42:00,1.58185,1.58185,1.58146,1.5817,33400000.0
2005-05-27 15:43:00,1.58181,1.58271,1.58181,1.58247,69700000.0
2005-05-27 15:44:00,1.58266,1.58266,1.58198,1.58237,28000000.0
2005-05-27 15:45:00,1.58219,1.58253,1.58219,1.58241,51600001.0
2005-05-27 15:46:00,1.58232,1.58307,1.58232,1.58299,23200000.0
2005-05-27 15:47:00,1.5824,1.58304,1.58239,1.58258,43100000.0
2005-05-27 15:48:00,1.58261,1.58348,1.58243,1.58337,28200000.0
2005-05-27 15:49:00,1.58312,1.58326,1.58296,1.58314,38400000.0
2005-05-27 15:50:00,1.58296,1.58361,1.58296,1.58357,25200000.0
2005-05-27 15:51:00,1.58345,1.58378,1.5834,1.58371,28000000.0
2005-05-27 15:52:00,1.58364,1.58364,1.58331,1.58354,40600000.0
2005-05-27 15:53:00,1.58362,1.58384,1.58348,1.5835,42200000.0
2005-05-27 15:54:00,1.58347,1.58367,1.58324,1.58352,43900000.0
2005-05-27 15:55:00,1.58369,1.58371,1.5834,1.58342,27800000.0
2005-05-27 15:56:00,1.58347,1.58367,1.58316,1.58354,42300000.0
2005-05-27 15:57:00,1.58365,1.58414,1.58365,1.58384,32200000.0
2005-05-27 15:58:00,1.58382,1.58397,1.58361,1.58391,28200000.0
2005-05-27 15:59:00,1.58363,1.58363,1.5831,1.5831,22200000.0
2005-05-27 16:00:00,1.58255,1.58299,1.5825,1.58267,31600000.0
2005-05-27 16:01:00,1.58251,1.58262,1.58242,1.58246,31800000.0
2005-05-27 16:02:00,1.58221,1.58221,1.58179,1.58213,26000000.0
2005-05-27 16:03:00,1.58179,1.5822,1.58179,1.5819,37400000.0
2005-05-27 16:04:00,1.58188,1.58202,1.58117,1.58117,38300000.0
2005-05-27 16:05:00,1.58144,1.58177,1.5814,1.58167,40300001.0
2005-05-27 16:06:00,1.58176,1.5824,1.58176,1.58195,41400000.0
2005-05-27 16:07:00,1.58181,1.58212,1.58181,1.58204,31600000.0
2005-05-27 16:08:00,1.58215,1.58215,1.58181,1.58186,46800001.0
2005-05-27 16:09:00,1.58179,1.58203,1.58176,1.58192,47800000.0
2005-05-27 16:10:00,1.58183,1.58185,1.58146,1.58185,49400000.0
2005-05-27 16:11:00,1.5818,1.58218,1.5818,1.58207,23400000.0
2005-05-27 16:12:00,1.58203,1.58236,1.58196,1.58208,38200000.0
2005-05-27 16:13:00,1.58203,1.58218,1.58199,1.58208,40800000.0
2005-05-27 16:14:00,1.58195,1.58259,1.58195,1.58259,49000000.0
2005-05-27 16:15:00,1.58227,1.58227,1.58168,1.5819,34600000.0
2005-05-27 16:16:00,1.58217,1.58245,1.58204,1.58233,56700000.0
2005-05-27 16:17:00,1.58214,1.58236,1.58208,1.58222,26000000.0
2005-05-27 16:18:00,1.58215,1.58225,1.58207,1.58225,41000000.0
2005-05-27 16:19:00,1.58257,1.58257,1.58228,1.58245,32600000.0
2005-05-27 16:20:00,1.58234,1.58267,1.58234,1.58267,46800000.0
2005-05-27 16:21:00,1.58261,1.58271,1.58248,1.58271,49200000.0
2005-05-27 16:22:00,1.58274,1.58284,1.58259,1.58271,54700000.0
2005-05-27 16:23:00,1.58288,1.58298,1.58287,1.58298,30000000.0
2005-05-27 16:24:00,1.58284,1.58288,1.58273,1.58276,44800000.0
2005-05-27 16:25:00,1.58273,1.58277,1.58215,1.58277,36200000.0
2005-05-27 16:26:00,1.58312,1.5832,1.58283,1.58304,63400000.0
2005-05-27 16:27:00,1.58307,1.58337,1.58291,1.58291,29400000.0
2005-05-27 16:28:00,1.58318,1.58327,1.58304,1.58321,61300000.0
2005-05-27 16:29:00,1.58317,1.58317,1.583,1.58308,36400001.0
2005-05-27 16:30:00,1.58317,1.58326,1.58311,1.58313,51700000.0
2005-05-27 16:31:00,1.583,1.58325,1.58298,1.58299,47700000.0
2005-05-27 16:32:00,1.58319,1.5832,1.5827,1.58296,34400000.0
2005-05-27 16:33:00,1.58295,1.58299,1.58279,1.58286,38100000.0
2005-05-27 16:34:00,1.58303,1.58304,1.58274,1.58283,37600000.0
2005-05-27 16:35:00,1.58293,1.58301,1.58279,1.58296,54200000.0
2005-05-27 16:36:00,1.58278,1.58292,1.58256,1.58283,42900000.0
2005-05-27 16:37:00,1.58291,1.58313,1.58278,1.58291,67200000.0
2005-05-27 16:38:00,1.58275,1.58288,1.58263,1.58269,54400000.0
2005-05-27 16:39:00,1.58299,1.58314,1.58288,1.58314,23600000.0
2005-05-27 16:40:00,1.58319,1.58334,1.58319,1.58334,34300000.0
2005-05-27 16:41:00,1.5828,1.58347,1.5828,1.58329,30400000.0
2005-05-27 16:42:00,1.58334,1.58346,1.58321,1.58321,35800000.0
2005-05-27 16:43:00,1.58331,1.58349,1.58326,1.58349,59400000.0
2005-05-27 16:44:00,1.5836,1.5837,1.5833,1.5835,30400000.0
2005-05-27 16:45:00,1.58333,1.58353,1.5833,1.58345,30400000.0
2005-05-27 16:46:00,1.5837,1.5837,1.58332,1.58361,50100000.0
2005-05-27 16:47:00,1.58369,1.58369,1.58337,1.58348,30600000.0
2005-05-27 16:48:00,1.58385,1.58385,1.5828,1.5828,38600000.0
2005-05-27 16:49:00,1.58279,1.58331,1.58275,1.58331,21600000.0
2005-05-27 16:50:00,1.58294,1.58305,1.58265,1.58265,33500000.0
2005-05-27 16:51:00,1.58273,1.58291,1.58265,1.58289,44600001.0
2005-05-27 16:52:00,1.5829,1.5829,1.58267,1.5828,49400000.0
2005-05-27 16:53:00,1.58273,1.58275,1.58256,1.58273,48900000.0
2005-05-27 16:54:00,1.58271,1.58286,1.58262,1.58286,36200000.0
2005-05-27 16:55:00,1.58292,1.58292,1.5825,1.58271,30400000.0
2005-05-27 16:56:00,1.58273,1.58278,1.58262,1.58262,44600000.0
2005-05-27 16:57:00,1.58276,1.58281,1.58248,1.58253,17200000.0
2005-05-27 16:58:00,1.58252,1.5827,1.5825,1.5825,39800000.0
2005-05-27 16:59:00,1.58256,1.58291,1.58239,1.58291,36800000.0
2005-05-27 17:00:00,1.58227,1.58264,1.58227,1.58241,42200000.0
2005-05-27 17:01:00,1.5822,1.58243,1.58212,1.58235,41800000.0
2005-05-27 17:02:00,1.58214,1.58241,1.58214,1.58241,37700000.0
2005-05-27 17:03:00,1.5822,1.58237,1.5822,1.58226,40800000.0
2005-05-27 17:04:00,1.58238,1.58256,1.58229,1.58241,32400000.0
2005-05-27 17:05:00,1.58254,1.58298,1.58243,1.58298,35200001.0
2005-05-27 17:06:00,1.58288,1.58288,1.58245,1.58263,30000000.0
2005-05-27 17:07:00,1.58254,1.58271,1.58237,1.58237,73800001.0
2005-05-27 17:08:00,1.58228,1.58271,1.58227,1.58271,32600000.0
2005-05-27 17:09:00,1.58285,1.58285,1.58248,1.58275,53800000.0
2005-05-27 17:10:00,1.5826,1.58271,1.58247,1.58248,37600000.0
2005-05-27 17:11:00,1.5825,1.58269,1.58249,1.58257,43600001.0
2005-05-27 17:12:00,1.5825,1.58267,1.58225,1.58225,41800001.0
2005-05-27 17:13:00,1.58208,1.58217,1.58201,1.58216,24200000.0
2005-05-27 17:14:00,1.58169,1.58212,1.58169,1.58172,43800000.0
2005-05-27 17:15:00,1.58204,1.58229,1.58197,1.58198,30900000.0
2005-05-27 17:16:00,1.58191,1.582,1.58183,1.58185,52900000.0
2005-05-27 17:17:00,1.58186,1.58204,1.58139,1.58173,37400000.0
2005-05-27 17:18:00,1.58202,1.5821,1.5818,1.58185,38600000.0
2005-05-27 17:19:00,1.58182,1.58207,1.5818,1.58203,40600000.0
2005-05-27 17:20:00,1.58223,1.58303,1.58223,1.58282,28000000.0
2005-05-27 17:21:00,1.58299,1.58311,1.58195,1.58245,53200000.0
2005-05-27 17:22:00,1.5824,1.58253,1.58228,1.58242,34800000.0
2005-05-27 17:23:00,1.58205,1.58256,1.58205,1.58256,34400000.0
2005-05-27 17:24:00,1.58247,1.58269,1.58237,1.58262,37800000.0
2005-05-27 17:25:00,1.58244,1.58293,1.58244,1.58274,43100000.0
2005-05-27 17:26:00,1.58266,1.58274,1.58256,1.58274,23400000.0
2005-05-27 17:27:00,1.58308,1.58312,1.58258,1.58258,33200000.0
2005-05-27 17:28:00,1.58275,1.58275,1.58237,1.58246,41600000.0
2005-05-27 17:29:00,1.58256,1.58266,1.58217,1.58222,35400000.0
2005-05-27 17:30:00,1.58226,1.58226,1.5818,1.58212,46700000.0
2005-05-27 17:31:00,1.58176,1.58176,1.58109,1.58109,45700000.0
2005-05-27 17:32:00,1.58074,1.58112,1.58074,1.58079,35200000.0
2005-05-27 17:33:00,1.58149,1.58183,1.58108,1.58153,39400000.0
2005-05-27 17:34:00,1.58169,1.58185,1.58153,1.58179,50500000.0
2005-05-27 17:35:00,1.58171,1.58181,1.58158,1.58173,39800000.0
2005-05-27 17:36:00,1.58174,1.58174,1.58138,1.58158,51400000.0
2005-05-27 17:37:00,1.58176,1.58177,1.58118,1.58155,40800000.0
2005-05-27 17:38:00,1.58125,1.58159,1.58093,1.58093,79600002.0
2005-05-27 17:39:00,1.58099,1.58134,1.58086,1.58134,24400000.0
2005-05-27 17:40:00,1.581,1.58174,1.581,1.58174,44900000.0
2005-05-27 17:41:00,1.58175,1.58191,1.58138,1.58138,75600002.0
2005-05-27 17:42:00,1.58178,1.58192,1.58158,1.58179,34000000.0
2005-05-27 17:43:00,1.58183,1.58183,1.58145,1.58163,50200001.0
2005-05-27 17:44:00,1.58161,1.58183,1.58161,1.58167,29000000.0
2005-05-27 17:45:00,1.58182,1.58195,1.58163,1.58166,40200001.0
2005-05-27 17:46:00,1.58177,1.58194,1.58148,1.58194,53000000.0
2005-05-27 17:47:00,1.58194,1.58212,1.5811,1.5811,41700000.0
2005-05-27 17:48:00,1.58123,1.5813,1.58083,1.5813,29400000.0
2005-05-27 17:49:00,1.58102,1.58123,1.58078,1.58114,42400000.0
2005-05-27 17:50:00,1.58168,1.58179,1.58137,1.58171,26800000.0
2005-05-27 17:51:00,1.5818,1.58191,1.58137,1.58137,38900000.0
2005-05-27 17:52:00,1.58132,1.58133,1.58109,1.58133,27200000.0
2005-05-27 17:53:00,1.58096,1.58132,1.58096,1.58125,25000000.0
2005-05-27 17:54:00,1.58113,1.58148,1.58078,1.58106,51600001.0
2005-05-27 17:55:00,1.58106,1.58132,1.58061,1.58132,51300000.0
2005-05-27 17:56:00,1.58115,1.58133,1.58101,1.58101,33400000.0
2005-05-27 17:57:00,1.58102,1.58119,1.58076,1.58115,40400000.0
2005-05-27 17:58:00,1.58116,1.58116,1.58057,1.58084,37600000.0
2005-05-27 17:59:00,1.58081,1.58106,1.58057,1.58091,51600000.0
2005-05-27 18:00:00,1.58133,1.58135,1.58097,1.58118,42600000.0
2005-05-27 18:01:00,1.58113,1.58127,1.58068,1.58076,50300000.0
2005-05-27 18:02:00,1.58105,1.58109,1.58093,1.58101,95700000.0
2005-05-27 18:03:00,1.58083,1.58097,1.58061,1.58061,37800000.0
2005-05-27 18:04:00,1.5804,1.58069,1.58025,1.58053,39800000.0
2005-05-27 18:05:00,1.58057,1.58057,1.58032,1.58036,18800000.0
2005-05-27 18:06:00,1.58046,1.5808,1.58033,1.58045,37500000.0
2005-05-27 18:07:00,1.5805,1.58072,1.5805,1.58057,34000000.0
2005-05-27 18:08:00,1.58035,1.58057,1.58035,1.58038,47900000.0
2005-05-27 18:09:00,1.5802,1.58025,1.57985,1.57992,43800000.0
2005-05-27 18:10:00,1.57995,1.58002,1.57966,1.5798,31900000.0
2005-05-27 18:11:00,1.58002,1.58019,1.57974,1.57978,49000000.0
2005-05-27 18:12:00,1.57984,1.58002,1.57984,1.57996,33000000.0
2005-05-27 18:13:00,1.58002,1.5801,1.57983,1.58004,59100000.0
2005-05-27 18:14:00,1.57948,1.58008,1.57948,1.57995,39700000.0
2005-05-27 18:15:00,1.57988,1.58009,1.57971,1.57971,45700000.0
2005-05-27 18:16:00,1.57981,1.58,1.57966,1.57966,42200000.0
2005-05-27 18:17:00,1.57963,1.57992,1.5796,1.5796,48200000.0
2005-05-27 18:18:00,1.57967,1.57999,1.57944,1.57999,42200000.0
2005-05-27 18:19:00,1.58013,1.58016,1.57986,1.58011,33900000.0
2005-05-27 18:20:00,1.58024,1.58059,1.58024,1.58033,50000001.0
2005-05-27 18:21:00,1.58031,1.58031,1.58006,1.58006,49400000.0
2005-05-27 18:22:00,1.5801,1.58013,1.57997,1.58001,33800000.0
2005-05-27 18:23:00,1.58016,1.58032,1.58001,1.58001,37200001.0
2005-05-27 18:24:00,1.57997,1.57997,1.57979,1.57982,56000000.0
2005-05-27 18:25:00,1.58005,1.58021,1.57994,1.58001,42600000.0
2005-05-27 18:26:00,1.58001,1.58017,1.58001,1.58006,24600000.0
2005-05-27 18:27:00,1.58008,1.5803,1.57992,1.58018,39600000.0
2005-05-27 18:28:00,1.57977,1.58005,1.57959,1.57997,49600000.0
2005-05-27 18:29:00,1.57982,1.57982,1.57937,1.57951,49600001.0
2005-05-27 18:30:00,1.5795,1.57968,1.57941,1.57949,25600000.0
2005-05-27 18:31:00,1.57935,1.57935,1.57896,1.57911,30200000.0
2005-05-27 18:32:00,1.57918,1.57924,1.57891,1.57913,36800000.0
2005-05-27 18:33:00,1.5793,1.5793,1.57907,1.57915,45500000.0
2005-05-27 18:34:00,1.57915,1.5792,1.57896,1.57896,28800000.0
2005-05-27 18:35:00,1.57877,1.57915,1.57849,1.57895,72400000.0
2005-05-27 18:36:00,1.57847,1.57896,1.57807,1.57807,51600000.0
2005-05-27 18:37:00,1.57799,1.57803,1.57697,1.57724,22600000.0
2005-05-27 18:38:00,1.577,1.57733,1.57671,1.5769,44900000.0
2005-05-27 18:39:00,1.57618,1.57647,1.57618,1.57636,37800000.0
2005-05-27 18:40:00,1.57624,1.57649,1.57612,1.57613,35200001.0
2005-05-27 18:41:00,1.57635,1.57654,1.57613,1.57619,29200000.0
2005-05-27 18:42:00,1.5763,1.57637,1.57577,1.57577,38800000.0
2005-05-27 18:43:00,1.57519,1.57546,1.57463,1.57491,27600000.0
2005-05-27 18:44:00,1.57482,1.57512,1.57468,1.57505,50000001.0
2005-05-27 18:45:00,1.57511,1.5753,1.57492,1.57519,36800000.0
2005-05-27 18:46:00,1.57539,1.57539,1.57518,1.57527,20800000.0
2005-05-27 18:47:00,1.57567,1.57588,1.57559,1.57565,35600000.0
2005-05-27 18:48:00,1.57572,1.57588,1.5755,1.57588,46400001.0
2005-05-27 18:49:00,1.57588,1.57609,1.57576,1.57609,28600000.0
2005-05-27 18:50:00,1.57621,1.57701,1.57607,1.57695,44600000.0
2005-05-27 18:51:00,1.57699,1.57751,1.57699,1.57716,41900000.0
2005-05-27 18:52:00,1.57709,1.57758,1.57709,1.57758,45000000.0
2005-05-27 18:53:00,1.5777,1.57784,1.57759,1.57759,30500000.0
2005-05-27 18:54:00,1.5779,1.578,1.57775,1.57775,33000000.0
2005-05-27 18:55:00,1.57742,1.57756,1.57742,1.57752,26500000.0
2005-05-27 18:56:00,1.57709,1.57757,1.57705,1.57705,39400000.0
2005-05-27 18:57:00,1.57739,1.57744,1.5773,1.57744,43200001.0
2005-05-27 18:58:00,1.57754,1.57785,1.5774,1.57785,43300000.0
2005-05-27 18:59:00,1.57797,1.57833,1.57775,1.57833,40400000.0
2005-05-27 19:00:00,1.57842,1.57865,1.57827,1.57865,47000000.0
2005-05-27 19:01:00,1.57878,1.57878,1.57837,1.5785,32800000.0
2005-05-27 19:02:00,1.5784,1.5784,1.57809,1.5783,33200000.0
2005-05-27 19:03:00,1.57816,1.5786,1.57807,1.57831,67900001.0
2005-05-27 19:04:00,1.57854,1.57877,1.57832,1.57867,29000000.0
2005-05-27 19:05:00,1.57843,1.57881,1.57843,1.57871,25800000.0
2005-05-27 19:06:00,1.57886,1.57886,1.57866,1.57867,26800000.0
2005-05-27 19:07:00,1.57863,1.57909,1.57863,1.57909,50600000.0
2005-05-27 19:08:00,1.5786,1.57868,1.57852,1.57858,34600000.0
2005-05-27 19:09:00,1.57858,1.5786,1.57843,1.57859,37600000.0
2005-05-27 19:10:00,1.57863,1.57863,1.57757,1.57757,61700000.0
2005-05-27 19:11:00,1.57779,1.57788,1.57769,1.57774,32800000.0
2005-05-27 19:12:00,1.57744,1.57774,1.57738,1.57738,23400000.0
2005-05-27 19:13:00,1.57736,1.57753,1.57727,1.57753,39800000.0
2005-05-27 19:14:00,1.57728,1.57736,1.5769,1.57716,25400000.0
2005-05-27 19:15:00,1.57692,1.577,1.57675,1.57698,40000000.0
2005-05-27 19:16:00,1.57697,1.5774,1.57697,1.57721,28200000.0
2005-05-27 19:17:00,1.57692,1.57705,1.57678,1.57681,34200000.0
2005-05-27 19:18:00,1.57696,1.57696,1.57678,1.57691,32800000.0
2005-05-27 19:19:00,1.57711,1.57746,1.57668,1.57746,40000000.0
2005-05-27 19:20:00,1.57803,1.5781,1.57693,1.57759,34200000.0
2005-05-27 19:21:00,1.57764,1.57798,1.57748,1.57748,47400000.0
2005-05-27 19:23:00,1.57707,1.57739,1.57684,1.57727,36600000.0
2005-05-27 19:24:00,1.57746,1.57746,1.57713,1.57721,38100000.0
2005-05-27 19:25:00,1.57726,1.57726,1.57699,1.57715,32200000.0
2005-05-27 19:26:00,1.57692,1.57707,1.57666,1.57696,43900000.0
2005-05-27 19:27:00,1.57692,1.57693,1.57622,1.57638,37800000.0
2005-05-27 19:28:00,1.57627,1.57644,1.57601,1.57623,45200000.0
2005-05-27 19:29:00,1.57618,1.57638,1.57587,1.57638,40100000.0
2005-05-27 19:30:00,1.57653,1.57654,1.5762,1.5762,40300000.0
2005-05-27 19:31:00,1.57617,1.57636,1.57588,1.57619,46000000.0
2005-05-27 19:32:00,1.57611,1.57633,1.57594,1.57628,44400001.0
2005-05-27 19:33:00,1.57621,1.57627,1.57596,1.57625,43100000.0
2005-05-27 19:34:00,1.57627,1.57655,1.57627,1.57631,27800000.0
2005-05-27 19:35:00,1.57613,1.57628,1.57581,1.57622,32600000.0
2005-05-27 19:36:00,1.57609,1.57642,1.57592,1.57593,28000000.0
2005-05-27 19:37:00,1.57589,1.57608,1.57554,1.57554,91000000.0
2005-05-27 19:38:00,1.5758,1.57623,1.57547,1.57547,26600000.0
2005-05-27 19:39:00,1.57604,1.5761,1.57574,1.57591,42300000.0
2005-05-27 19:40:00,1.57578,1.57579,1.57554,1.57568,54800000.0
2005-05-27 19:41:00,1.57558,1.5757,1.57541,1.57564,69300001.0
2005-05-27 19:42:00,1.57537,1.57563,1.57525,1.57563,53200000.0
2005-05-27 19:43:00,1.5753,1.57546,1.57478,1.57544,23900000.0
2005-05-27 19:44:00,1.57549,1.57566,1.57533,1.57537,69400001.0
2005-05-27 19:45:00,1.57519,1.57526,1.57502,1.57513,44600000.0
2005-05-27 19:46:00,1.5752,1.57539,1.57489,1.57489,33800000.0
2005-05-27 19:47:00,1.57522,1.57542,1.57517,1.57537,30700000.0
2005-05-27 19:48:00,1.57554,1.57563,1.57527,1.57549,38400000.0
2005-05-27 19:49:00,1.57563,1.57593,1.57563,1.5758,33000000.0
2005-05-27 19:50:00,1.57611,1.57617,1.57574,1.57598,41200000.0
2005-05-27 19:51:00,1.57585,1.57628,1.57585,1.57616,42600000.0
2005-05-27 19:52:00,1.57622,1.57646,1.57566,1.57566,30200000.0
2005-05-27 19:53:00,1.57588,1.57595,1.57545,1.57579,36100000.0
2005-05-27 19:54:00,1.5759,1.5759,1.57577,1.5759,25600000.0
2005-05-27 19:55:00,1.57588,1.57597,1.57552,1.57552,26400000.0
2005-05-27 19:56:00,1.57542,1.57572,1.57535,1.5755,26000000.0
2005-05-27 19:57:00,1.57556,1.57582,1.5755,1.57561,36800000.0
2005-05-27 19:58:00,1.57557,1.57593,1.57557,1.57566,32700000.0
2005-05-27 19:59:00,1.57578,1.57578,1.57549,1.57549,40600000.0
2005-05-27 20:00:00,1.5756,1.57581,1.57534,1.57534,45600000.0
2005-05-27 20:01:00,1.5758,1.57585,1.5756,1.5756,59500000.0
2005-05-27 20:02:00,1.5758,1.57605,1.57579,1.57587,50500000.0
2005-05-27 20:03:00,1.57587,1.57587,1.57559,1.57578,30400000.0
2005-05-27 20:04:00,1.57551,1.57571,1.57513,1.57518,43200000.0
2005-05-27 20:05:00,1.57547,1.57567,1.57542,1.57544,25600000.0
2005-05-27 20:06:00,1.57555,1.5758,1.57536,1.57536,47000000.0
2005-05-27 20:07:00,1.57497,1.57538,1.57472,1.57532,39800000.0
2005-05-27 20:08:00,1.57528,1.57539,1.57486,1.57504,37400000.0
2005-05-27 20:09:00,1.57537,1.57547,1.57525,1.57525,42400001.0
2005-05-27 20:10:00,1.57486,1.57549,1.57486,1.57539,44800000.0
2005-05-27 20:11:00,1.57534,1.57587,1.57523,1.57569,41400000.0
2005-05-27 20:12:00,1.57603,1.57603,1.57528,1.57597,37200000.0
2005-05-27 20:13:00,1.576,1.57605,1.57578,1.57598,34000000.0
2005-05-27 20:14:00,1.57584,1.57599,1.57526,1.57584,26200000.0
2005-05-27 20:15:00,1.57568,1.57595,1.57563,1.57595,35700000.0
2005-05-27 20:16:00,1.57589,1.57615,1.5758,1.5758,33400000.0
2005-05-27 20:17:00,1.57585,1.57588,1.57547,1.57585,37100000.0
2005-05-27 20:18:00,1.57582,1.57586,1.57565,1.57571,34200000.0
2005-05-27 20:19:00,1.57591,1.57591,1.57571,1.57586,59400000.0
2005-05-27 20:20:00,1.57593,1.576,1.57565,1.576,26800000.0
2005-05-27 20:22:00,1.57595,1.576,1.57578,1.5759,37600000.0
2005-05-27 20:23:00,1.57586,1.57598,1.5756,1.57577,35000000.0
2005-05-27 20:24:00,1.57589,1.57589,1.57543,1.57543,38700000.0
2005-05-27 20:25:00,1.57578,1.57591,1.57557,1.57571,50000000.0
2005-05-27 20:26:00,1.5759,1.57598,1.57555,1.5758,41200000.0
2005-05-27 20:27:00,1.57601,1.57622,1.5757,1.57583,44000000.0
2005-05-27 20:28:00,1.57571,1.57601,1.57554,1.57601,52900001.0
2005-05-27 20:29:00,1.57595,1.57612,1.57566,1.57589,28200000.0
2005-05-27 20:30:00,1.57597,1.57625,1.57597,1.57625,26800000.0
2005-05-27 20:31:00,1.5762,1.57635,1.57585,1.57635,44100000.0
2005-05-27 20:32:00,1.57662,1.57684,1.57611,1.57665,36400000.0
2005-05-27 20:33:00,1.57692,1.57692,1.57648,1.57654,42600000.0
2005-05-27 20:34:00,1.57635,1.5765,1.57625,1.57645,37400000.0
2005-05-27 20:35:00,1.57644,1.57688,1.57644,1.57652,23600000.0
2005-05-27 20:36:00,1.57655,1.57671,1.57642,1.57644,67800001.0
2005-05-27 20:37:00,1.57647,1.5765,1.57625,1.5765,41200000.0
2005-05-27 20:38:00,1.57659,1.57669,1.5763,1.5763,35200000.0
2005-05-27 20:39:00,1.57612,1.57635,1.57597,1.57615,49200000.0
2005-05-27 20:40:00,1.57633,1.57652,1.57623,1.57623,64700000.0
2005-05-27 20:41:00,1.57628,1.5766,1.57612,1.5766,40400001.0
2005-05-27 20:42:00,1.57645,1.5766,1.57613,1.5766,33200000.0
2005-05-27 20:43:00,1.57661,1.57661,1.5761,1.5761,36500000.0
2005-05-27 20:44:00,1.57634,1.57634,1.57587,1.57624,49200001.0
2005-05-27 20:45:00,1.57615,1.57638,1.57615,1.57635,45900000.0
2005-05-27 20:46:00,1.57641,1.57659,1.57635,1.57659,31800000.0
2005-05-27 20:47:00,1.57663,1.57668,1.57628,1.57655,49400000.0
2005-05-27 20:48:00,1.57646,1.5767,1.57646,1.57656,43200000.0
2005-05-27 20:49:00,1.57646,1.5767,1.57645,1.57654,40000000.0
2005-05-27 20:50:00,1.57627,1.5766,1.57608,1.5766,25800000.0
2005-05-27 20:52:00,1.57641,1.57672,1.57636,1.57663,47900001.0
2005-05-27 20:53:00,1.57644,1.57664,1.57625,1.57625,40000000.0
2005-05-27 20:54:00,1.57585,1.57612,1.57559,1.57559,56200000.0
2005-05-27 20:55:00,1.57535,1.57563,1.57526,1.57563,25600000.0
2005-05-27 20:56:00,1.57552,1.57571,1.57545,1.57571,33000000.0
2005-05-27 20:57:00,1.57557,1.57557,1.57517,1.57521,29200000.0
2005-05-27 20:58:00,1.57535,1.57538,1.57497,1.57497,25200000.0
2005-05-27 20:59:00,1.57489,1.57524,1.57489,1.57518,63100001.0
2005-05-27 21:00:00,1.57512,1.57528,1.5749,1.57517,23200000.0
2005-05-27 21:01:00,1.5753,1.57573,1.57495,1.57495,27900000.0
2005-05-27 21:02:00,1.57533,1.57555,1.57492,1.57545,51700000.0
2005-05-27 21:03:00,1.57546,1.57546,1.57522,1.57522,30200000.0
2005-05-27 21:04:00,1.57544,1.57553,1.57519,1.5753,30400000.0
2005-05-27 21:05:00,1.575,1.57538,1.575,1.57521,38800000.0
2005-05-27 21:06:00,1.57537,1.57569,1.57526,1.57569,44800000.0
2005-05-27 21:07:00,1.57577,1.57577,1.57555,1.57567,19400000.0
2005-05-27 21:08:00,1.57568,1.57568,1.57535,1.57559,25600000.0
2005-05-27 21:09:00,1.57559,1.57559,1.57526,1.57535,35600000.0
2005-05-27 21:10:00,1.5756,1.57562,1.57537,1.57547,48700000.0
2005-05-27 21:11:00,1.57548,1.57572,1.57533,1.57541,26000000.0
2005-05-27 21:12:00,1.57538,1.57554,1.57519,1.57528,55900000.0
2005-05-27 21:13:00,1.5752,1.57557,1.57514,1.57528,72700000.0
2005-05-27 21:14:00,1.57523,1.57547,1.57514,1.57515,45900000.0
2005-05-27 21:15:00,1.57501,1.57536,1.57501,1.57522,52600000.0
2005-05-27 21:16:00,1.57479,1.57535,1.57479,1.5753,40200000.0
2005-05-27 21:17:00,1.57569,1.57586,1.57524,1.57549,75400002.0
2005-05-27 21:18:00,1.57595,1.57595,1.57548,1.57562,35700000.0
2005-05-27 21:19:00,1.57561,1.57584,1.57554,1.57554,29600000.0
2005-05-27 21:20:00,1.57555,1.57598,1.57552,1.57552,47400000.0
2005-05-27 21:21:00,1.57586,1.57586,1.57542,1.57551,33700000.0
2005-05-27 21:22:00,1.5751,1.57555,1.5751,1.57542,42400000.0
2005-05-27 21:23:00,1.57556,1.57606,1.57543,1.57543,35100000.0
2005-05-27 21:24:00,1.57577,1.57603,1.57558,1.57558,43800000.0
2005-05-27 21:25:00,1.57571,1.576,1.57563,1.57563,54800000.0
2005-05-27 21:26:00,1.57585,1.57591,1.57568,1.57568,38900000.0
2005-05-27 21:27:00,1.57568,1.57577,1.57534,1.57534,18600000.0
2005-05-27 21:28:00,1.57542,1.57564,1.57542,1.57559,37600000.0
2005-05-27 21:29:00,1.57568,1.57582,1.57556,1.57556,25400000.0
2005-05-27 21:30:00,1.57557,1.57574,1.57546,1.57546,74200002.0
2005-05-27 21:31:00,1.57543,1.57559,1.57525,1.5755,22800000.0
2005-05-27 21:32:00,1.57557,1.57573,1.57555,1.57573,49700000.0
2005-05-27 21:33:00,1.57567,1.57567,1.57523,1.57532,45200000.0
2005-05-27 21:34:00,1.57515,1.5752,1.5751,1.57518,45800001.0
2005-05-27 21:35:00,1.57518,1.57544,1.57493,1.57544,32800000.0
2005-05-27 21:36:00,1.57563,1.57572,1.57527,1.57572,46200000.0
2005-05-27 21:38:00,1.57578,1.57578,1.5756,1.5757,30200000.0
2005-05-27 21:39:00,1.57535,1.5758,1.57535,1.5758,30400000.0
2005-05-27 21:40:00,1.57569,1.57575,1.57557,1.57563,23400000.0
2005-05-27 21:41:00,1.57553,1.57583,1.57551,1.57558,31600000.0
2005-05-27 21:42:00,1.57539,1.57574,1.57539,1.57546,29400000.0
2005-05-27 21:43:00,1.57578,1.57588,1.57568,1.57588,21000000.0
2005-05-27 21:44:00,1.57582,1.57599,1.57576,1.57583,31800000.0
2005-05-27 21:46:00,1.57609,1.57629,1.57579,1.57592,41200000.0
2005-05-27 21:47:00,1.57581,1.57616,1.57581,1.57604,37800000.0
2005-05-27 21:48:00,1.5764,1.5766,1.57625,1.57647,43200000.0
2005-05-27 21:49:00,1.57651,1.57653,1.57641,1.57648,29200000.0
2005-05-27 21:50:00,1.57654,1.57658,1.5761,1.5761,39800000.0
2005-05-27 21:51:00,1.57632,1.5767,1.57632,1.57669,44000000.0
2005-05-27 21:52:00,1.57663,1.57702,1.57663,1.57702,50800000.0
2005-05-27 21:53:00,1.57678,1.57698,1.57653,1.57653,44200001.0
2005-05-27 21:54:00,1.57646,1.57694,1.57646,1.57681,29800000.0
2005-05-27 21:55:00,1.57681,1.57686,1.57666,1.57683,34800000.0
2005-05-27 21:56:00,1.57678,1.57691,1.57671,1.57684,46500000.0
2005-05-27 21:57:00,1.57693,1.57713,1.57661,1.57686,36800000.0
2005-05-27 21:58:00,1.57693,1.57693,1.5766,1.5766,43600000.0
2005-05-27 21:59:00,1.57679,1.57708,1.57656,1.57673,42200000.0
2005-05-27 22:00:00,1.57641,1.57677,1.57641,1.57656,40800000.0
2005-05-27 22:01:00,1.57638,1.5767,1.57638,1.57654,44600000.0
2005-05-27 22:02:00,1.57658,1.57666,1.57643,1.57643,55200000.0
2005-05-27 22:03:00,1.57665,1.57665,1.5754,1.5754,37800000.0
2005-05-27 22:04:00,1.57638,1.57693,1.57638,1.57667,27000000.0
2005-05-27 22:05:00,1.57663,1.57663,1.57643,1.57663,33000000.0
2005-05-27 22:06:00,1.57664,1.57673,1.57635,1.57665,52400000.0
2005-05-27 22:07:00,1.57652,1.57679,1.57646,1.57646,48400000.0
2005-05-27 22:08:00,1.57629,1.57682,1.57629,1.57658,27600000.0
2005-05-27 22:09:00,1.57652,1.57677,1.5764,1.57648,37400000.0
2005-05-27 22:10:00,1.57649,1.57681,1.57642,1.57674,50600001.0
2005-05-27 22:11:00,1.57685,1.57685,1.57636,1.57636,26800000.0
2005-05-27 22:12:00,1.57642,1.57674,1.57634,1.57634,57000000.0
2005-05-27 22:13:00,1.57639,1.57646,1.57621,1.57621,43500000.0
2005-05-27 22:14:00,1.5761,1.57657,1.5761,1.57644,37800000.0
2005-05-27 22:15:00,1.57679,1.57741,1.57679,1.57733,48700000.0
2005-05-27 22:16:00,1.57724,1.57731,1.57703,1.57703,39700000.0
2005-05-27 22:17:00,1.57722,1.57774,1.57722,1.57738,36200000.0
2005-05-27 22:18:00,1.57745,1.57745,1.57722,1.57726,46800001.0
2005-05-27 22:19:00,1.57639,1.57729,1.57639,1.57707,35400001.0
2005-05-27 22:20:00,1.57679,1.577,1.57673,1.57698,50100000.0
2005-05-27 22:21:00,1.57696,1.57696,1.57641,1.57691,25400000.0
2005-05-27 22:22:00,1.57705,1.57721,1.5768,1.57721,42400000.0
2005-05-27 22:23:00,1.57745,1.57754,1.57695,1.57695,37200001.0
2005-05-27 22:24:00,1.57704,1.57723,1.57693,1.57723,33400000.0
2005-05-27 22:25:00,1.57711,1.57717,1.57688,1.57716,42100000.0
2005-05-27 22:26:00,1.57685,1.57693,1.57673,1.57693,30000000.0
2005-05-27 22:27:00,1.57675,1.57675,1.57634,1.57646,34000000.0
2005-05-27 22:28:00,1.57633,1.57671,1.57633,1.57671,57000001.0
2005-05-27 22:29:00,1.57688,1.57708,1.57678,1.57686,29200000.0
2005-05-27 22:30:00,1.57683,1.57685,1.57668,1.57673,38800000.0
2005-05-27 22:31:00,1.57702,1.57719,1.57651,1.577,33000000.0
2005-05-27 22:32:00,1.57695,1.57695,1.57671,1.57687,40700000.0
2005-05-27 22:33:00,1.57676,1.57734,1.57676,1.57693,42300000.0
2005-05-27 22:34:00,1.57685,1.57704,1.57675,1.57675,47900000.0
2005-05-27 22:35:00,1.57707,1.5771,1.57685,1.57703,37200000.0
2005-05-27 22:36:00,1.57723,1.57729,1.57663,1.57663,60500000.0
2005-05-27 22:37:00,1.57718,1.57726,1.57706,1.57721,75700000.0
2005-05-27 22:38:00,1.57711,1.57732,1.57711,1.57732,24200000.0
2005-05-27 22:39:00,1.57731,1.57741,1.57715,1.57726,20800000.0
2005-05-27 22:40:00,1.57733,1.57741,1.57698,1.57698,41200000.0
2005-05-27 22:41:00,1.57721,1.57743,1.57721,1.57738,34600000.0
2005-05-27 22:42:00,1.57775,1.57775,1.57738,1.57746,35600000.0
2005-05-27 22:43:00,1.57748,1.57756,1.57736,1.57751,30200000.0
2005-05-27 22:44:00,1.577,1.5774,1.5769,1.577,33400000.0
2005-05-27 22:45:00,1.5772,1.5773,1.5766,1.5768,33400000.0
2005-05-27 22:46:00,1.5767,1.5773,1.5766,1.5772,33400000.0
2005-05-27 22:48:00,1.5771,1.5775,1.577,1.5774,33400000.0
2005-05-27 22:49:00,1.5773,1.5779,1.5772,1.5778,33400000.0
2005-05-27 22:51:00,1.5777,1.578,1.5774,1.5775,33400000.0
2005-05-27 22:52:00,1.5776,1.5777,1.5773,1.5774,33400000.0
2005-05-27 22:53:00,1.5773,1.578,1.5771,1.5777,33400000.0
2005-05-27 22:54:00,1.5776,1.5777,1.577,1.5771,33400000.0
2005-05-27 22:55:00,1.577,1.5774,1.5769,1.577,33400000.0
2005-05-27 22:56:00,1.5769,1.5775,1.5768,1.5772,33400000.0
2005-05-27 22:57:00,1.577,1.5774,1.5769,1.5773,33400000.0
2005-05-27 22:58:00,1.5774,1.5783,1.5772,1.578,33400000.0
2005-05-27 22:59:00,1.5778,1.5783,1.5775,1.5778,33400000.0
2005-05-29 23:00:00,1.5757,1.5757,1.57206,1.57364,33400000.0
2005-05-29 23:01:00,1.57431,1.57452,1.5742,1.57447,41000000.0
2005-05-29 23:02:00,1.57427,1.57459,1.57427,1.57459,35400000.0
2005-05-29 23:03:00,1.57458,1.57465,1.57433,1.57433,43200001.0
2005-05-29 23:04:00,1.57438,1.5746,1.57434,1.57455,33000000.0
2005-05-29 23:05:00,1.57445,1.57456,1.57441,1.57456,32800000.0
2005-05-29 23:06:00,1.57447,1.57456,1.57412,1.57456,63600000.0
2005-05-29 23:07:00,1.57429,1.57454,1.57429,1.57444,35400000.0
2005-05-29 23:08:00,1.5745,1.57463,1.57438,1.57447,30200000.0
2005-05-29 23:09:00,1.57444,1.57485,1.57444,1.57455,41500000.0
2005-05-29 23:10:00,1.57444,1.57472,1.57434,1.57457,49000000.0
2005-05-29 23:11:00,1.57469,1.57488,1.57467,1.5747,49000000.0
2005-05-29 23:12:00,1.57511,1.57546,1.57511,1.57528,28800000.0
2005-05-29 23:13:00,1.57458,1.57543,1.57458,1.57521,42000000.0
2005-05-29 23:14:00,1.57532,1.57543,1.57513,1.57513,35400001.0
2005-05-29 23:15:00,1.57534,1.57543,1.57477,1.5754,46800001.0
2005-05-29 23:16:00,1.57537,1.57559,1.57523,1.57543,44600000.0
2005-05-29 23:17:00,1.57562,1.5759,1.5756,1.57585,36200000.0
2005-05-29 23:18:00,1.57562,1.57586,1.57547,1.57574,63800001.0
2005-05-29 23:19:00,1.57571,1.57585,1.57549,1.57574,63800000.0
2005-05-29 23:20:00,1.57598,1.57598,1.57542,1.57583,40300000.0
2005-05-29 23:21:00,1.57588,1.57617,1.5758,1.5758,45600001.0
2005-05-29 23:22:00,1.57575,1.57602,1.5756,1.57587,33800000.0
2005-05-29 23:23:00,1.57576,1.5759,1.57569,1.57586,35400000.0
2005-05-29 23:24:00,1.57566,1.5758,1.57546,1.57546,24600000.0
2005-05-29 23:25:00,1.57548,1.57567,1.57511,1.57511,41200000.0
2005-05-29 23:26:00,1.57509,1.57509,1.57463,1.57485,38700000.0
2005-05-29 23:27:00,1.57452,1.57465,1.57452,1.57452,33400000.0
2005-05-29 23:28:00,1.57424,1.57427,1.57386,1.57386,52600000.0
2005-05-29 23:29:00,1.57397,1.57422,1.5738,1.57402,45100000.0
2005-05-29 23:30:00,1.57342,1.57363,1.57334,1.57344,37200000.0
2005-05-29 23:31:00,1.57343,1.57367,1.57332,1.57359,38500000.0
2005-05-29 23:32:00,1.57326,1.57369,1.57326,1.57354,23800000.0
2005-05-29 23:33:00,1.57352,1.57352,1.57321,1.57332,37800000.0
2005-05-29 23:34:00,1.57335,1.57357,1.57325,1.57326,55700000.0
2005-05-29 23:36:00,1.57351,1.57391,1.57351,1.57384,22000000.0
2005-05-29 23:37:00,1.57424,1.57429,1.57422,1.57422,21400000.0
2005-05-29 23:38:00,1.57407,1.57422,1.57402,1.57422,66800001.0
2005-05-29 23:39:00,1.57411,1.57427,1.57409,1.57424,45500000.0
2005-05-29 23:40:00,1.57452,1.57452,1.57393,1.57393,51600000.0
2005-05-29 23:41:00,1.5738,1.5738,1.57336,1.57336,64900001.0
2005-05-29 23:42:00,1.5741,1.5744,1.57398,1.5744,37800000.0
2005-05-29 23:43:00,1.5743,1.5743,1.57278,1.57317,33000000.0
2005-05-29 23:44:00,1.57364,1.57387,1.5734,1.57383,30400000.0
2005-05-29 23:45:00,1.5732,1.57389,1.5732,1.57373,66200001.0
2005-05-29 23:46:00,1.57415,1.57418,1.57362,1.57362,58900000.0
2005-05-29 23:47:00,1.57367,1.57418,1.57365,1.57367,48200000.0
2005-05-29 23:48:00,1.57359,1.57365,1.5734,1.57363,26400000.0
2005-05-29 23:49:00,1.57397,1.57431,1.57383,1.57383,35500000.0
2005-05-29 23:50:00,1.57385,1.57416,1.57376,1.57384,31000000.0
2005-05-29 23:51:00,1.57416,1.57422,1.57385,1.57401,51000000.0
2005-05-29 23:52:00,1.5739,1.57426,1.57377,1.57418,37600000.0
2005-05-29 23:53:00,1.57407,1.57435,1.5738,1.57435,45200000.0
2005-05-29 23:54:00,1.57435,1.57435,1.57358,1.57358,34400000.0
2005-05-29 23:55:00,1.57395,1.5744,1.57395,1.5744,47000000.0
2005-05-29 23:56:00,1.57447,1.57456,1.5743,1.57431,43200000.0
2005-05-29 23:57:00,1.57429,1.57436,1.57404,1.57422,39600001.0
2005-05-29 23:58:00,1.574,1.57427,1.57368,1.57427,30400000.0
2005-05-29 23:59:00,1.57432,1.5746,1.57431,1.57452,52200000.0
2005-05-30 00:00:00,1.57466,1.57466,1.57437,1.57447,70600001.0
2005-05-30 00:01:00,1.57445,1.57445,1.57405,1.57405,45700000.0
2005-05-30 00:02:00,1.57402,1.57415,1.57346,1.57384,80900000.0
2005-05-30 00:03:00,1.57397,1.57398,1.57373,1.57389,43300000.0
2005-05-30 00:04:00,1.57351,1.57361,1.57321,1.57337,30600000.0
2005-05-30 00:05:00,1.57326,1.57326,1.57274,1.57274,50800000.0
2005-05-30 00:06:00,1.57273,1.57301,1.57273,1.57301,28900000.0
2005-05-30 00:07:00,1.57328,1.5734,1.57299,1.57317,29400000.0
2005-05-30 00:08:00,1.57339,1.57377,1.57337,1.57349,36600000.0
2005-05-30 00:09:00,1.57361,1.57381,1.57337,1.57347,46900000.0
2005-05-30 00:10:00,1.57352,1.57356,1.57335,1.57341,28000000.0
2005-05-30 00:11:00,1.57359,1.57365,1.57327,1.57327,40200000.0
2005-05-30 00:12:00,1.57321,1.5733,1.57296,1.57296,29600000.0
2005-05-30 00:13:00,1.57316,1.57361,1.57292,1.57361,39600000.0
2005-05-30 00:14:00,1.57366,1.57382,1.57358,1.5738,37100000.0
2005-05-30 00:15:00,1.57337,1.57337,1.5731,1.5731,41100000.0
2005-05-30 00:16:00,1.57318,1.57329,1.57302,1.57302,28200000.0
2005-05-30 00:17:00,1.57294,1.57341,1.57294,1.57341,23400000.0
2005-05-30 00:18:00,1.57354,1.57368,1.57343,1.57343,28200000.0
2005-05-30 00:19:00,1.57354,1.57357,1.57343,1.57354,35200000.0
2005-05-30 00:20:00,1.57347,1.57347,1.5729,1.5729,49200001.0
2005-05-30 00:21:00,1.57319,1.57322,1.57303,1.57312,34600000.0
2005-05-30 00:22:00,1.57297,1.57315,1.57291,1.57301,19000000.0
2005-05-30 00:23:00,1.5733,1.5734,1.5732,1.5733,26400000.0
2005-05-30 00:24:00,1.57297,1.57304,1.57282,1.57299,26400000.0
2005-05-30 00:25:00,1.57298,1.57341,1.57298,1.57329,36600000.0
2005-05-30 00:26:00,1.57319,1.57325,1.57304,1.57311,31000000.0
2005-05-30 00:27:00,1.57323,1.57348,1.57312,1.57312,28200000.0
2005-05-30 00:28:00,1.57319,1.57351,1.57319,1.5733,42700000.0
2005-05-30 00:30:00,1.57313,1.5735,1.57313,1.57345,33200000.0
2005-05-30 00:31:00,1.57353,1.57353,1.57328,1.57328,32300000.0
2005-05-30 00:32:00,1.57349,1.57359,1.57332,1.57332,35600000.0
2005-05-30 00:33:00,1.57359,1.57359,1.57329,1.57349,37000000.0
2005-05-30 00:34:00,1.57364,1.57381,1.57349,1.57354,27800000.0
2005-05-30 00:35:00,1.57412,1.57412,1.57371,1.57391,36000000.0
2005-05-30 00:36:00,1.57396,1.57412,1.57389,1.57389,30400000.0
2005-05-30 00:37:00,1.57358,1.57358,1.57334,1.57334,21000000.0
2005-05-30 00:38:00,1.57344,1.57371,1.57344,1.57358,35000000.0
2005-05-30 00:39:00,1.57392,1.57427,1.57392,1.5742,37000000.0
2005-05-30 00:40:00,1.57416,1.57428,1.57404,1.57404,29800000.0
2005-05-30 00:41:00,1.57403,1.57413,1.57384,1.57407,23400000.0
2005-05-30 00:42:00,1.57412,1.5742,1.57408,1.57417,31700000.0
2005-05-30 00:43:00,1.57386,1.57412,1.57361,1.57394,24500000.0
2005-05-30 00:44:00,1.57403,1.57463,1.57403,1.57437,33900000.0
2005-05-30 00:45:00,1.57426,1.57436,1.57418,1.57422,54600000.0
2005-05-30 00:46:00,1.57463,1.57463,1.57429,1.57451,47900000.0
2005-05-30 00:47:00,1.57417,1.57419,1.57399,1.57412,53600000.0
2005-05-30 00:48:00,1.57386,1.57422,1.57386,1.57401,32500000.0
2005-05-30 00:49:00,1.5741,1.57416,1.57388,1.57412,50000001.0
2005-05-30 00:50:00,1.57411,1.57424,1.57396,1.57404,24600000.0
2005-05-30 00:52:00,1.57385,1.57416,1.57378,1.57416,37800000.0
2005-05-30 00:53:00,1.57406,1.57424,1.57354,1.57368,36000000.0
2005-05-30 00:54:00,1.57379,1.57428,1.57379,1.57428,24200000.0
2005-05-30 00:55:00,1.57447,1.57492,1.57442,1.57492,35800000.0
2005-05-30 00:56:00,1.57475,1.57489,1.57467,1.57471,36400000.0
2005-05-30 00:57:00,1.5749,1.575,1.5748,1.5749,32200000.0
2005-05-30 00:58:00,1.57462,1.57462,1.5744,1.57449,32200000.0
2005-05-30 00:59:00,1.57465,1.57483,1.57458,1.57483,44100000.0
2005-05-30 01:00:00,1.57484,1.57493,1.57474,1.57475,34800000.0
2005-05-30 01:01:00,1.57461,1.57461,1.5743,1.5743,34000000.0
2005-05-30 01:02:00,1.57439,1.57439,1.57384,1.57384,47600000.0
2005-05-30 01:03:00,1.57441,1.57459,1.57436,1.57459,30800000.0
2005-05-30 01:04:00,1.5747,1.57492,1.57467,1.57468,45900000.0
2005-05-30 01:05:00,1.57471,1.57479,1.57459,1.57466,28400000.0
2005-05-30 01:06:00,1.57477,1.57477,1.57452,1.57474,45700000.0
2005-05-30 01:08:00,1.57478,1.57478,1.57408,1.57408,35000000.0
2005-05-30 01:09:00,1.57447,1.57447,1.57422,1.57437,35200000.0
2005-05-30 01:10:00,1.57433,1.57448,1.57411,1.57442,32700000.0
2005-05-30 01:11:00,1.57442,1.57456,1.57442,1.57456,43200000.0
2005-05-30 01:12:00,1.5744,1.57456,1.57419,1.57432,35600000.0
2005-05-30 01:13:00,1.57441,1.57449,1.57411,1.57447,42600000.0
2005-05-30 01:14:00,1.57432,1.5745,1.57413,1.57429,33000000.0
2005-05-30 01:15:00,1.5743,1.5743,1.574,1.57421,38100000.0
2005-05-30 01:16:00,1.57417,1.57442,1.57416,1.57438,57700000.0
2005-05-30 01:17:00,1.57425,1.57436,1.57407,1.57426,32400000.0
2005-05-30 01:18:00,1.57403,1.57403,1.57339,1.57374,32800000.0
2005-05-30 01:19:00,1.57366,1.57394,1.57364,1.57382,68500000.0
2005-05-30 01:20:00,1.57381,1.57386,1.57318,1.57386,31800000.0
2005-05-30 01:21:00,1.57357,1.57383,1.57338,1.57383,45900000.0
2005-05-30 01:22:00,1.57396,1.57418,1.57387,1.57387,36300000.0
2005-05-30 01:23:00,1.57378,1.57381,1.57363,1.57363,46800000.0
2005-05-30 01:24:00,1.57373,1.57385,1.57357,1.57364,28000000.0
2005-05-30 01:25:00,1.57341,1.57359,1.57321,1.57344,41000000.0
2005-05-30 01:26:00,1.57339,1.57363,1.57339,1.57357,19600000.0
2005-05-30 01:27:00,1.57356,1.57374,1.57347,1.57374,13600000.0
2005-05-30 01:28:00,1.57368,1.57386,1.57345,1.57372,48000000.0
2005-05-30 01:29:00,1.57407,1.57407,1.57339,1.57339,31600000.0
2005-05-30 01:30:00,1.57335,1.57335,1.57286,1.57324,38400000.0
2005-05-30 01:31:00,1.57321,1.57339,1.57321,1.57327,38500000.0
2005-05-30 01:32:00,1.57316,1.57335,1.57307,1.57313,33400000.0
2005-05-30 01:33:00,1.5732,1.57331,1.5731,1.57326,20800000.0
2005-05-30 01:34:00,1.5731,1.57328,1.57271,1.57314,49200001.0
2005-05-30 01:35:00,1.57308,1.5733,1.57286,1.57286,32800000.0
2005-05-30 01:36:00,1.57306,1.5731,1.57297,1.57297,27800000.0
2005-05-30 01:37:00,1.57303,1.57326,1.57281,1.57302,40100000.0
2005-05-30 01:38:00,1.57292,1.57317,1.57291,1.57316,25400000.0
2005-05-30 01:39:00,1.57301,1.57313,1.57269,1.57304,70400001.0
2005-05-30 01:40:00,1.57293,1.57305,1.57285,1.57292,22400000.0
2005-05-30 01:41:00,1.57298,1.57317,1.57282,1.573,34200000.0
2005-05-30 01:42:00,1.57306,1.57306,1.57254,1.57257,30200000.0
2005-05-30 01:43:00,1.57267,1.57305,1.57249,1.57301,24600000.0
2005-05-30 01:44:00,1.57321,1.57321,1.57286,1.57317,49800000.0
2005-05-30 01:45:00,1.57307,1.5733,1.57303,1.57327,39000000.0
2005-05-30 01:46:00,1.57317,1.57334,1.57304,1.57316,36700000.0
2005-05-30 01:47:00,1.5732,1.57338,1.5731,1.57314,30500000.0
2005-05-30 01:48:00,1.57325,1.57325,1.57263,1.57263,29000000.0
2005-05-30 01:49:00,1.57275,1.57283,1.57226,1.57273,32800000.0
2005-05-30 01:50:00,1.57276,1.57299,1.57246,1.5728,28200000.0
2005-05-30 01:51:00,1.57285,1.57293,1.57279,1.57281,28000000.0
2005-05-30 01:52:00,1.5727,1.5727,1.57242,1.57242,33400000.0
2005-05-30 01:53:00,1.57256,1.57256,1.5724,1.57247,74900000.0
2005-05-30 01:54:00,1.57238,1.57248,1.57235,1.57243,52600000.0
2005-05-30 01:55:00,1.57268,1.57285,1.57266,1.57267,28000000.0
2005-05-30 01:56:00,1.5727,1.57294,1.57265,1.57265,47400000.0
2005-05-30 01:57:00,1.57274,1.57277,1.57258,1.57258,39400000.0
2005-05-30 01:58:00,1.57258,1.57258,1.57219,1.57225,32800000.0
2005-05-30 01:59:00,1.57267,1.57271,1.5726,1.57265,46300000.0
2005-05-30 02:00:00,1.57231,1.5729,1.57231,1.57266,37500000.0
2005-05-30 02:01:00,1.5723,1.5723,1.57207,1.57211,79200001.0
2005-05-30 02:02:00,1.5721,1.57267,1.5721,1.57258,71400000.0
2005-05-30 02:03:00,1.57265,1.5728,1.5726,1.57269,118400001.0
2005-05-30 02:04:00,1.57263,1.57265,1.57255,1.5726,66700000.0
2005-05-30 02:05:00,1.57268,1.57268,1.5725,1.5725,71100000.0
2005-05-30 02:06:00,1.5725,1.57259,1.57219,1.57251,75100000.0
2005-05-30 02:07:00,1.57258,1.57267,1.57214,1.5725,182900000.0
2005-05-30 02:08:00,1.57247,1.57259,1.57243,1.57259,65000000.0
2005-05-30 02:09:00,1.57256,1.57267,1.57222,1.57258,191200001.0
2005-05-30 02:10:00,1.57214,1.57259,1.57214,1.57223,134000001.0
2005-05-30 02:11:00,1.57221,1.57225,1.57211,1.57211,49200000.0
2005-05-30 02:12:00,1.57204,1.5723,1.57203,1.57214,61600000.0
2005-05-30 02:13:00,1.57215,1.57251,1.57215,1.57251,25400000.0
2005-05-30 02:14:00,1.57236,1.57259,1.57224,1.57252,152800000.0
2005-05-30 02:15:00,1.5726,1.5726,1.57217,1.57247,276000001.0
2005-05-30 02:16:00,1.5731,1.57326,1.57278,1.57285,54800001.0
2005-05-30 02:17:00,1.5726,1.57293,1.57233,1.57256,174600000.0
2005-05-30 02:18:00,1.57268,1.57321,1.57244,1.57269,31500000.0
2005-05-30 02:19:00,1.57353,1.57356,1.57287,1.57311,55600000.0
2005-05-30 02:20:00,1.57374,1.57405,1.57351,1.57364,51600000.0
2005-05-30 02:21:00,1.57359,1.57429,1.57359,1.57427,50800000.0
2005-05-30 02:22:00,1.57398,1.57449,1.57398,1.57431,25700000.0
2005-05-30 02:23:00,1.57435,1.57475,1.57417,1.57441,35200000.0
2005-05-30 02:24:00,1.57425,1.57484,1.57425,1.57484,30600000.0
2005-05-30 02:25:00,1.57455,1.57458,1.57417,1.57424,109800000.0
2005-05-30 02:26:00,1.57405,1.57478,1.57398,1.57437,86900000.0
2005-05-30 02:27:00,1.5742,1.57469,1.5742,1.57462,41000000.0
2005-05-30 02:28:00,1.57472,1.57475,1.57456,1.5747,64000001.0
2005-05-30 02:29:00,1.57491,1.57491,1.57456,1.57478,29000000.0
2005-05-30 02:30:00,1.57485,1.57485,1.57469,1.57475,44600000.0
2005-05-30 02:31:00,1.57446,1.57452,1.57424,1.57431,68000000.0
2005-05-30 02:32:00,1.57463,1.57463,1.57444,1.57447,38400000.0
2005-05-30 02:33:00,1.57409,1.57428,1.57404,1.57414,210100000.0
2005-05-30 02:34:00,1.5747,1.5747,1.5744,1.57451,56200000.0
2005-05-30 02:35:00,1.57459,1.575,1.57438,1.57443,93400000.0
2005-05-30 02:36:00,1.57482,1.57494,1.57449,1.57451,35000000.0
2005-05-30 02:37:00,1.57425,1.57545,1.57425,1.57545,87500000.0
2005-05-30 02:38:00,1.57569,1.57577,1.57562,1.57566,41400000.0
2005-05-30 02:39:00,1.57578,1.57578,1.5754,1.57545,30400000.0
2005-05-30 02:40:00,1.57548,1.57559,1.57529,1.57544,40000000.0
2005-05-30 02:41:00,1.57553,1.57565,1.57524,1.57545,23200000.0
2005-05-30 02:42:00,1.5757,1.57584,1.5757,1.57583,33500000.0
2005-05-30 02:43:00,1.5758,1.57594,1.5755,1.57594,37000000.0
2005-05-30 02:44:00,1.57604,1.57624,1.57598,1.57624,37800000.0
2005-05-30 02:45:00,1.5759,1.57602,1.57572,1.5759,56600001.0
2005-05-30 02:46:00,1.57592,1.57624,1.57588,1.57604,163500000.0
2005-05-30 02:47:00,1.57678,1.57693,1.57629,1.57668,216600000.0
2005-05-30 02:48:00,1.57673,1.57694,1.5766,1.5766,103700000.0
2005-05-30 02:49:00,1.57655,1.57655,1.57607,1.57607,60300000.0
2005-05-30 02:50:00,1.57655,1.57669,1.57619,1.57653,103900001.0
2005-05-30 02:51:00,1.57521,1.57562,1.57519,1.57545,74800000.0
2005-05-30 02:52:00,1.57573,1.5758,1.57557,1.57572,22600000.0
2005-05-30 02:53:00,1.57589,1.57589,1.57553,1.57586,38600000.0
2005-05-30 02:54:00,1.57584,1.57631,1.57573,1.57573,66200001.0
2005-05-30 02:55:00,1.57557,1.57569,1.57519,1.57525,45400000.0
2005-05-30 02:56:00,1.57515,1.57528,1.57514,1.57517,81500001.0
2005-05-30 02:57:00,1.57533,1.57536,1.57523,1.57529,62200001.0
2005-05-30 02:58:00,1.57529,1.57556,1.57529,1.57539,65400000.0
2005-05-30 02:59:00,1.57529,1.57533,1.57515,1.57515,65000000.0
2005-05-30 03:00:00,1.57525,1.57535,1.57517,1.5753,116300000.0
2005-05-30 03:01:00,1.57533,1.57548,1.57533,1.5754,63600000.0
2005-05-30 03:02:00,1.57546,1.57549,1.57539,1.57549,44800000.0
2005-05-30 03:03:00,1.57536,1.57577,1.57536,1.57577,45000000.0
2005-05-30 03:04:00,1.57593,1.5762,1.57558,1.57564,40000001.0
2005-05-30 03:05:00,1.57567,1.5758,1.57564,1.57577,49400000.0
2005-05-30 03:06:00,1.57586,1.57615,1.57582,1.57615,60900000.0
2005-05-30 03:07:00,1.57624,1.57654,1.57552,1.5765,119000000.0
2005-05-30 03:08:00,1.57652,1.57674,1.5763,1.5763,76800000.0
2005-05-30 03:09:00,1.57636,1.57665,1.57615,1.57656,38200000.0
2005-05-30 03:10:00,1.57595,1.57623,1.57595,1.57623,25500000.0
2005-05-30 03:11:00,1.57587,1.5759,1.57562,1.57562,37400000.0
2005-05-30 03:12:00,1.57572,1.57604,1.57549,1.57583,79500000.0
2005-05-30 03:13:00,1.57545,1.57606,1.57545,1.57602,53400000.0
2005-05-30 03:14:00,1.57602,1.57609,1.57563,1.57605,46200000.0
2005-05-30 03:15:00,1.5765,1.5766,1.5764,1.5765,28000000.0
2005-05-30 03:16:00,1.57596,1.57597,1.5757,1.57586,28000000.0
2005-05-30 03:17:00,1.57592,1.57615,1.57568,1.57599,31400000.0
2005-05-30 03:18:00,1.57586,1.57595,1.57557,1.57583,23400000.0
2005-05-30 03:20:00,1.57512,1.57596,1.57512,1.57596,52900000.0
2005-05-30 03:21:00,1.57568,1.57572,1.57568,1.57572,37800000.0
2005-05-30 03:22:00,1.57575,1.57578,1.57566,1.5757,46600000.0
2005-05-30 03:23:00,1.57579,1.57596,1.57558,1.57558,76000000.0
2005-05-30 03:24:00,1.57556,1.57562,1.57553,1.57553,63900000.0
2005-05-30 03:25:00,1.57593,1.57593,1.5755,1.57556,32200000.0
2005-05-30 03:26:00,1.57544,1.57568,1.57544,1.57568,111600000.0
2005-05-30 03:27:00,1.57565,1.57575,1.57555,1.57575,121000001.0
2005-05-30 03:28:00,1.5763,1.5764,1.5762,1.5763,40300000.0
2005-05-30 03:29:00,1.57559,1.57579,1.57558,1.57575,40300000.0
2005-05-30 03:30:00,1.57601,1.57617,1.57601,1.57617,60700000.0
2005-05-30 03:31:00,1.57621,1.57656,1.57621,1.57641,32800000.0
2005-05-30 03:32:00,1.57631,1.57651,1.57623,1.57628,37600000.0
2005-05-30 03:33:00,1.5761,1.5762,1.5761,1.57617,44400000.0
2005-05-30 03:34:00,1.57635,1.5765,1.5761,1.57613,38800000.0
2005-05-30 03:35:00,1.57611,1.57618,1.57593,1.57603,81400000.0
2005-05-30 03:36:00,1.57615,1.57638,1.57598,1.5763,44800000.0
2005-05-30 03:37:00,1.57617,1.57619,1.57582,1.57617,39000000.0
2005-05-30 03:38:00,1.57625,1.57634,1.57601,1.5762,43400000.0
2005-05-30 03:39:00,1.57577,1.5758,1.57536,1.57536,86800000.0
2005-05-30 03:40:00,1.57527,1.57589,1.57515,1.57559,115400000.0
2005-05-30 03:41:00,1.57524,1.57524,1.57293,1.57495,60900000.0
2005-05-30 03:42:00,1.57525,1.57555,1.5746,1.57555,99100000.0
2005-05-30 03:43:00,1.57483,1.57519,1.57483,1.57515,38600000.0
2005-05-30 03:44:00,1.57462,1.57477,1.57451,1.57458,30400000.0
2005-05-30 03:45:00,1.5749,1.575,1.5747,1.5748,87700000.0
2005-05-30 03:46:00,1.57435,1.57435,1.57412,1.57415,87700000.0
2005-05-30 03:47:00,1.57421,1.57442,1.57421,1.57426,53400001.0
2005-05-30 03:48:00,1.57463,1.57471,1.57426,1.57451,30400000.0
2005-05-30 03:50:00,1.57451,1.57481,1.57447,1.57453,102600000.0
2005-05-30 03:51:00,1.57472,1.57472,1.57462,1.57462,45100000.0
2005-05-30 03:52:00,1.5752,1.5753,1.5751,1.5752,60600000.0
2005-05-30 03:53:00,1.57426,1.57443,1.57418,1.57439,60600000.0
2005-05-30 03:54:00,1.57445,1.57498,1.57445,1.57461,42600000.0
2005-05-30 03:55:00,1.57498,1.57511,1.57483,1.57511,39800000.0
2005-05-30 03:56:00,1.57487,1.575,1.57485,1.57485,21000000.0
2005-05-30 03:57:00,1.57435,1.57448,1.57432,1.5744,142700000.0
2005-05-30 03:58:00,1.57436,1.57508,1.57429,1.57449,236500001.0
2005-05-30 03:59:00,1.5747,1.57494,1.57466,1.57474,136700000.0
2005-05-30 04:00:00,1.57467,1.57475,1.57455,1.57457,69700000.0
2005-05-30 04:01:00,1.57454,1.57479,1.57442,1.57477,147000000.0
2005-05-30 04:02:00,1.57464,1.57464,1.57419,1.5742,94200000.0
2005-05-30 04:03:00,1.57428,1.57428,1.57398,1.5742,100100001.0
2005-05-30 04:04:00,1.574,1.57407,1.57387,1.57391,117600000.0
2005-05-30 04:05:00,1.57374,1.57455,1.57358,1.57455,191200001.0
2005-05-30 04:06:00,1.5752,1.5753,1.5749,1.575,144000000.0
2005-05-30 04:07:00,1.57451,1.57472,1.57436,1.57436,144000000.0
2005-05-30 04:08:00,1.57461,1.57461,1.57454,1.57454,14200000.0
2005-05-30 04:09:00,1.57462,1.57463,1.5744,1.5744,43000000.0
2005-05-30 04:10:00,1.57433,1.57433,1.57405,1.57422,132800000.0
2005-05-30 04:12:00,1.57416,1.57436,1.57416,1.57436,96800000.0
2005-05-30 04:13:00,1.57438,1.57455,1.57435,1.57437,61700000.0
2005-05-30 04:14:00,1.5744,1.57448,1.57435,1.57448,87800000.0
2005-05-30 04:15:00,1.57436,1.57465,1.57431,1.57446,94100000.0
2005-05-30 04:16:00,1.57437,1.57445,1.57415,1.57425,76000000.0
2005-05-30 04:17:00,1.57432,1.57433,1.5742,1.57425,55600000.0
2005-05-30 04:18:00,1.57423,1.57448,1.57421,1.57421,146500000.0
2005-05-30 04:19:00,1.57422,1.57444,1.57422,1.57444,56200000.0
2005-05-30 04:20:00,1.57445,1.5746,1.57435,1.57435,180700001.0
2005-05-30 04:21:00,1.57435,1.57445,1.57435,1.57435,42700000.0
2005-05-30 04:22:00,1.57452,1.57489,1.57447,1.57489,42800000.0
2005-05-30 04:23:00,1.57443,1.57444,1.57424,1.57424,34000000.0
2005-05-30 04:24:00,1.57424,1.57432,1.57422,1.57427,120000000.0
2005-05-30 04:25:00,1.57422,1.57471,1.57416,1.57454,192800000.0
2005-05-30 04:26:00,1.5746,1.5746,1.5744,1.57445,123400000.0
2005-05-30 04:27:00,1.57452,1.5746,1.57442,1.57448,76200001.0
2005-05-30 04:28:00,1.57464,1.57468,1.57456,1.5746,57300000.0
2005-05-30 04:29:00,1.57467,1.5751,1.57467,1.57503,115500001.0
2005-05-30 04:30:00,1.57468,1.57505,1.57467,1.57495,86400001.0
2005-05-30 04:31:00,1.57486,1.57499,1.57462,1.57485,37800000.0
2005-05-30 04:32:00,1.57508,1.57508,1.57498,1.575,24800000.0
2005-05-30 04:33:00,1.5748,1.57482,1.5744,1.5744,48400000.0
2005-05-30 04:34:00,1.57446,1.57448,1.5743,1.57448,48200001.0
2005-05-30 04:35:00,1.57426,1.57426,1.57315,1.57368,57000000.0
2005-05-30 04:36:00,1.57386,1.57393,1.57312,1.57393,176800001.0
2005-05-30 04:37:00,1.57386,1.57419,1.57355,1.5738,124200001.0
2005-05-30 04:38:00,1.57373,1.57373,1.5735,1.5735,39200000.0
2005-05-30 04:39:00,1.57332,1.57347,1.57332,1.57335,51200000.0
2005-05-30 04:40:00,1.57329,1.57364,1.57329,1.57364,29200000.0
2005-05-30 04:41:00,1.57351,1.57392,1.57351,1.57366,49100000.0
2005-05-30 04:42:00,1.57317,1.57332,1.57295,1.57299,75200001.0
2005-05-30 04:43:00,1.57273,1.57273,1.57269,1.57272,55200000.0
2005-05-30 04:44:00,1.57289,1.57338,1.57289,1.57315,35400000.0
2005-05-30 04:45:00,1.57289,1.57293,1.57248,1.5727,36000000.0
2005-05-30 04:46:00,1.57235,1.57257,1.57235,1.5725,31700000.0
2005-05-30 04:47:00,1.57276,1.57326,1.57267,1.57326,94100000.0
2005-05-30 04:48:00,1.57304,1.57331,1.57304,1.57324,45600000.0
2005-05-30 04:49:00,1.57322,1.57351,1.573,1.573,63200000.0
2005-05-30 04:50:00,1.57331,1.57331,1.57307,1.57315,92800002.0
2005-05-30 04:51:00,1.57289,1.57327,1.57289,1.57327,33000000.0
2005-05-30 04:52:00,1.57338,1.57386,1.57336,1.57356,39600000.0
2005-05-30 04:53:00,1.5736,1.57371,1.57339,1.57344,42000000.0
2005-05-30 04:54:00,1.57324,1.57346,1.5732,1.5732,41800001.0
2005-05-30 04:56:00,1.57344,1.57362,1.5734,1.57347,33800000.0
2005-05-30 04:57:00,1.57337,1.5737,1.57293,1.57293,91400000.0
2005-05-30 04:58:00,1.57294,1.57347,1.57294,1.57329,32200000.0
2005-05-30 04:59:00,1.57297,1.57318,1.57291,1.57309,100300000.0
2005-05-30 05:00:00,1.57349,1.57352,1.57336,1.57346,37400000.0
2005-05-30 05:01:00,1.57334,1.57358,1.57332,1.57358,62300000.0
2005-05-30 05:02:00,1.57362,1.57374,1.57342,1.57362,25800000.0
2005-05-30 05:03:00,1.57334,1.57366,1.57321,1.5733,150000000.0
2005-05-30 05:04:00,1.57334,1.57343,1.57332,1.57336,237300003.0
2005-05-30 05:05:00,1.57344,1.57345,1.57329,1.57333,171000001.0
2005-05-30 05:06:00,1.57335,1.57335,1.57318,1.57327,162600001.0
2005-05-30 05:08:00,1.57337,1.57342,1.57322,1.57324,333700002.0
2005-05-30 05:09:00,1.57313,1.57352,1.57307,1.57313,225100003.0
2005-05-30 05:10:00,1.5732,1.5733,1.5731,1.57319,213600000.0
2005-05-30 05:11:00,1.57312,1.57334,1.57307,1.57308,117400000.0
2005-05-30 05:12:00,1.57305,1.57319,1.57305,1.57312,144900000.0
2005-05-30 05:13:00,1.5732,1.57369,1.5732,1.57349,140700000.0
2005-05-30 05:14:00,1.57348,1.5737,1.57338,1.5737,241900000.0
2005-05-30 05:15:00,1.57306,1.57365,1.573,1.57365,52100000.0
2005-05-30 05:16:00,1.57361,1.57361,1.57316,1.57316,188200000.0
2005-05-30 05:17:00,1.57326,1.57398,1.57326,1.57398,180000000.0
2005-05-30 05:18:00,1.57404,1.57404,1.57367,1.57375,231800000.0
2005-05-30 05:19:00,1.57365,1.57402,1.57365,1.57375,298500002.0
2005-05-30 05:20:00,1.5738,1.57395,1.57375,1.57385,248800000.0
2005-05-30 05:21:00,1.57377,1.57428,1.57375,1.57392,289400000.0
2005-05-30 05:22:00,1.57398,1.57411,1.57394,1.57403,218700000.0
2005-05-30 05:23:00,1.57398,1.57406,1.57381,1.57397,118600000.0
2005-05-30 05:24:00,1.5738,1.57383,1.57375,1.57378,182800001.0
2005-05-30 05:25:00,1.57395,1.57412,1.57375,1.5738,229100000.0
2005-05-30 05:26:00,1.57375,1.57375,1.57348,1.57348,115400000.0
2005-05-30 05:27:00,1.57372,1.57386,1.57351,1.57385,181300000.0
2005-05-30 05:28:00,1.57396,1.57404,1.57368,1.5739,251800000.0
2005-05-30 05:29:00,1.57387,1.57414,1.57378,1.57396,244100000.0
2005-05-30 05:30:00,1.57397,1.57417,1.57387,1.57389,179200000.0
2005-05-30 05:31:00,1.57392,1.57422,1.57389,1.57397,66200000.0
2005-05-30 05:32:00,1.57423,1.57448,1.57411,1.5744,172300000.0
2005-05-30 05:33:00,1.57431,1.57436,1.57376,1.57395,204700000.0
2005-05-30 05:34:00,1.57369,1.57397,1.57337,1.57344,243100002.0
2005-05-30 05:35:00,1.57349,1.57358,1.57342,1.57358,24600000.0
2005-05-30 05:36:00,1.57337,1.57359,1.57334,1.57336,191900001.0
2005-05-30 05:37:00,1.57332,1.57347,1.57329,1.5734,192000000.0
2005-05-30 05:38:00,1.5736,1.5738,1.57358,1.57375,161100000.0
2005-05-30 05:40:00,1.57356,1.5739,1.57348,1.57355,205100000.0
2005-05-30 05:41:00,1.57337,1.57366,1.57333,1.57347,99200000.0
2005-05-30 05:43:00,1.57346,1.57346,1.57329,1.57332,121900000.0
2005-05-30 05:44:00,1.57337,1.57354,1.57329,1.57334,120000001.0
2005-05-30 05:45:00,1.57337,1.57357,1.57322,1.57329,131000000.0
2005-05-30 05:46:00,1.57332,1.57348,1.57329,1.57338,165300000.0
2005-05-30 05:47:00,1.57338,1.57379,1.57328,1.57379,199800000.0
2005-05-30 05:48:00,1.57372,1.57397,1.57367,1.57382,263300001.0
2005-05-30 05:50:00,1.57348,1.57383,1.57343,1.57377,322700002.0
2005-05-30 05:51:00,1.57384,1.57388,1.5734,1.57351,152100001.0
2005-05-30 05:52:00,1.57345,1.57367,1.5734,1.57367,168200000.0
2005-05-30 05:53:00,1.57368,1.57389,1.57351,1.57351,92400000.0
2005-05-30 05:54:00,1.57361,1.57395,1.57349,1.57387,219400001.0
2005-05-30 05:55:00,1.57375,1.57384,1.57346,1.57346,211200000.0
2005-05-30 05:56:00,1.57375,1.57398,1.57343,1.57343,116500000.0
2005-05-30 05:57:00,1.57339,1.57351,1.57335,1.57348,181100000.0
2005-05-30 05:58:00,1.57367,1.57392,1.57367,1.57382,141100001.0
2005-05-30 05:59:00,1.57393,1.57393,1.57363,1.57367,85700000.0
2005-05-30 06:00:00,1.5736,1.57376,1.57316,1.57316,244500000.0
2005-05-30 06:01:00,1.57371,1.57375,1.57313,1.57313,182100000.0
2005-05-30 06:02:00,1.57302,1.57324,1.57299,1.57306,239500000.0
2005-05-30 06:03:00,1.57319,1.57375,1.57319,1.57375,44400000.0
2005-05-30 06:04:00,1.57364,1.57372,1.57345,1.57356,132900000.0
2005-05-30 06:05:00,1.57344,1.57387,1.57342,1.57353,424600000.0
2005-05-30 06:06:00,1.57344,1.57392,1.57344,1.57367,70200000.0
2005-05-30 06:07:00,1.57378,1.57413,1.57336,1.57336,359400001.0
2005-05-30 06:08:00,1.57313,1.57406,1.57313,1.57406,568900001.0
2005-05-30 06:09:00,1.57319,1.57428,1.57319,1.57351,367300000.0
2005-05-30 06:10:00,1.57364,1.57422,1.57265,1.57265,321800003.0
2005-05-30 06:11:00,1.57252,1.57281,1.57252,1.57271,433100000.0
2005-05-30 06:12:00,1.57272,1.57302,1.57267,1.57293,260600000.0
2005-05-30 06:13:00,1.57274,1.57285,1.57239,1.57239,330700000.0
2005-05-30 06:14:00,1.57279,1.57279,1.57242,1.57249,366800001.0
2005-05-30 06:15:00,1.57248,1.5726,1.57241,1.5726,183500000.0
2005-05-30 06:16:00,1.57262,1.57268,1.57248,1.5726,192600000.0
2005-05-30 06:17:00,1.57237,1.57262,1.57228,1.57228,132900000.0
2005-05-30 06:18:00,1.57226,1.57247,1.57224,1.57226,240800000.0
2005-05-30 06:19:00,1.57232,1.57328,1.57232,1.57328,167300000.0
2005-05-30 06:20:00,1.57258,1.57309,1.57258,1.57309,251300000.0
2005-05-30 06:21:00,1.57325,1.57328,1.57307,1.57317,291300001.0
2005-05-30 06:22:00,1.57324,1.5733,1.57306,1.57306,243600001.0
2005-05-30 06:23:00,1.57288,1.57305,1.57279,1.57279,260600000.0
2005-05-30 06:24:00,1.57277,1.57277,1.57222,1.57222,344300001.0
2005-05-30 06:25:00,1.57221,1.57231,1.57216,1.57216,247000002.0
2005-05-30 06:26:00,1.57272,1.57284,1.57264,1.5728,386600001.0
2005-05-30 06:27:00,1.57264,1.57264,1.5722,1.5722,293600000.0
2005-05-30 06:28:00,1.57214,1.57229,1.57202,1.57214,388600003.0
2005-05-30 06:29:00,1.57285,1.57308,1.57282,1.57293,146900000.0
2005-05-30 06:30:00,1.57312,1.57382,1.57312,1.57332,357300003.0
2005-05-30 06:31:00,1.5732,1.57362,1.57256,1.57357,131200000.0
2005-05-30 06:32:00,1.57379,1.57403,1.57338,1.57358,188800000.0
2005-05-30 06:33:00,1.57365,1.57424,1.57365,1.57413,288500000.0
2005-05-30 06:34:00,1.57409,1.57422,1.57401,1.57422,221700000.0
2005-05-30 06:36:00,1.57397,1.57407,1.57397,1.57397,63600000.0
2005-05-30 06:37:00,1.57386,1.57394,1.57346,1.57346,234200001.0
2005-05-30 06:38:00,1.5734,1.57379,1.5734,1.57358,113700000.0
2005-05-30 06:39:00,1.57377,1.57384,1.57367,1.57371,42200000.0
2005-05-30 06:40:00,1.57383,1.5739,1.57367,1.5739,141400000.0
2005-05-30 06:41:00,1.57392,1.574,1.57361,1.57361,169600000.0
2005-05-30 06:42:00,1.57321,1.57355,1.57319,1.57334,279000000.0
2005-05-30 06:43:00,1.5736,1.5737,1.57331,1.57331,187400000.0
2005-05-30 06:44:00,1.57351,1.57351,1.57331,1.57335,343400003.0
2005-05-30 06:46:00,1.57339,1.57346,1.57332,1.57339,213900000.0
2005-05-30 06:47:00,1.5735,1.57355,1.57336,1.57343,245300000.0
2005-05-30 06:48:00,1.57327,1.57357,1.57327,1.57343,38800000.0
2005-05-30 06:50:00,1.57332,1.57337,1.57317,1.57322,34400000.0
2005-05-30 06:51:00,1.57337,1.57337,1.57286,1.57314,50500000.0
2005-05-30 06:53:00,1.57304,1.57331,1.57304,1.57311,228000000.0
2005-05-30 06:54:00,1.57315,1.57342,1.57305,1.5732,424400001.0
2005-05-30 06:55:00,1.57322,1.57332,1.57312,1.57324,334500000.0
2005-05-30 06:56:00,1.57334,1.57334,1.57319,1.57324,29500000.0
2005-05-30 06:58:00,1.57327,1.57332,1.57312,1.57325,267000002.0
2005-05-30 06:59:00,1.57319,1.5734,1.57312,1.57322,354800001.0
2005-05-30 07:00:00,1.57346,1.57347,1.57334,1.57334,164700001.0
2005-05-30 07:01:00,1.57317,1.57332,1.57317,1.5733,299200002.0
2005-05-30 07:02:00,1.57327,1.57342,1.57317,1.57327,380800000.0
2005-05-30 07:04:00,1.57335,1.57357,1.57333,1.57336,324600000.0
2005-05-30 07:05:00,1.57349,1.57349,1.57325,1.57331,118400000.0
2005-05-30 07:06:00,1.57334,1.57346,1.57321,1.57331,225500001.0
2005-05-30 07:07:00,1.57334,1.57337,1.57317,1.5733,213800000.0
2005-05-30 07:08:00,1.57337,1.57363,1.57332,1.57348,261400000.0
2005-05-30 07:09:00,1.57362,1.57377,1.57361,1.57364,240000000.0
2005-05-30 07:10:00,1.57378,1.57385,1.57332,1.57332,442100000.0
2005-05-30 07:11:00,1.57329,1.57336,1.57326,1.57331,382300002.0
2005-05-30 07:12:00,1.57333,1.57371,1.57333,1.57371,316000000.0
2005-05-30 07:13:00,1.5738,1.57382,1.57364,1.57372,294400002.0
2005-05-30 07:14:00,1.57373,1.57383,1.57358,1.57374,522000000.0
2005-05-30 07:15:00,1.57408,1.57425,1.57367,1.57395,241000000.0
2005-05-30 07:16:00,1.57393,1.57398,1.57372,1.5738,208000000.0
2005-05-30 07:17:00,1.57359,1.57378,1.57353,1.57353,222600000.0
2005-05-30 07:18:00,1.57355,1.57372,1.57352,1.57363,478500001.0
2005-05-30 07:19:00,1.57349,1.57416,1.57349,1.57395,325200001.0
2005-05-30 07:20:00,1.57397,1.57403,1.57367,1.57382,453800003.0
2005-05-30 07:21:00,1.57369,1.57382,1.57362,1.57364,247600000.0
2005-05-30 07:22:00,1.57387,1.57401,1.57378,1.57385,348000000.0
2005-05-30 07:23:00,1.57392,1.57428,1.57392,1.57428,421900001.0
2005-05-30 07:24:00,1.57416,1.57433,1.57413,1.5742,311000001.0
2005-05-30 07:25:00,1.57424,1.57434,1.57412,1.5743,326200001.0
2005-05-30 07:26:00,1.57429,1.57463,1.57429,1.57461,320400000.0
2005-05-30 07:27:00,1.57464,1.57465,1.57444,1.57462,129600000.0
2005-05-30 07:28:00,1.57452,1.57473,1.57452,1.57469,209200000.0
2005-05-30 07:29:00,1.57452,1.57462,1.57437,1.57437,210200001.0
2005-05-30 07:30:00,1.57456,1.57476,1.57451,1.57471,520700003.0
2005-05-30 07:32:00,1.57482,1.57487,1.57464,1.57477,491000001.0
2005-05-30 07:33:00,1.57472,1.57484,1.57462,1.57472,469900002.0
2005-05-30 07:34:00,1.57479,1.57508,1.57449,1.57494,265600000.0
2005-05-30 07:35:00,1.57491,1.57494,1.57437,1.57437,255200001.0
2005-05-30 07:36:00,1.57432,1.57503,1.57432,1.57472,383400000.0
2005-05-30 07:37:00,1.57475,1.57494,1.57465,1.57477,225200001.0
2005-05-30 07:38:00,1.57465,1.57483,1.57445,1.57445,28200000.0
2005-05-30 07:40:00,1.57461,1.57477,1.5742,1.57458,351500001.0
2005-05-30 07:41:00,1.57463,1.57501,1.5745,1.57491,678100001.0
2005-05-30 07:42:00,1.57483,1.57483,1.57437,1.57437,321000002.0
2005-05-30 07:43:00,1.57438,1.57453,1.57422,1.57435,219400001.0
2005-05-30 07:44:00,1.57444,1.57464,1.57444,1.57456,415400000.0
2005-05-30 07:45:00,1.57452,1.57467,1.57439,1.57455,397300001.0
2005-05-30 07:46:00,1.57447,1.57457,1.57437,1.57444,456500002.0
2005-05-30 07:47:00,1.57455,1.57475,1.57437,1.57444,631200001.0
2005-05-30 07:48:00,1.57426,1.57453,1.57415,1.57419,731900002.0
2005-05-30 07:49:00,1.57415,1.57415,1.57358,1.57374,696700001.0
2005-05-30 07:50:00,1.57372,1.57401,1.57359,1.57395,665500006.0
2005-05-30 07:51:00,1.57403,1.57413,1.57379,1.57413,614800003.0
2005-05-30 07:52:00,1.57402,1.57406,1.57377,1.57393,406600000.0
2005-05-30 07:53:00,1.57417,1.57449,1.57409,1.57426,682300001.0
2005-05-30 07:54:00,1.57425,1.57436,1.57413,1.57425,401500000.0
2005-05-30 07:55:00,1.57413,1.57418,1.57387,1.57387,323100000.0
2005-05-30 07:56:00,1.57386,1.5742,1.57385,1.57396,729800001.0
2005-05-30 07:57:00,1.57384,1.57396,1.57361,1.57379,570700002.0
2005-05-30 07:58:00,1.57402,1.57411,1.57385,1.57394,712500001.0
2005-05-30 07:59:00,1.57408,1.57432,1.57402,1.57413,462800001.0
2005-05-30 08:00:00,1.57419,1.57427,1.57402,1.57417,405800003.0
2005-05-30 08:01:00,1.57404,1.57446,1.57401,1.57425,486000001.0
2005-05-30 08:02:00,1.57425,1.57442,1.5742,1.57441,258400000.0
2005-05-30 08:03:00,1.57445,1.5747,1.57434,1.57434,506200001.0
2005-05-30 08:04:00,1.57441,1.57493,1.57441,1.57457,369000000.0
2005-05-30 08:05:00,1.57461,1.57482,1.57453,1.57456,301300000.0
2005-05-30 08:06:00,1.5746,1.5746,1.57399,1.57408,671800002.0
2005-05-30 08:07:00,1.5739,1.5739,1.57355,1.57355,491000001.0
2005-05-30 08:08:00,1.57376,1.57384,1.57367,1.57372,383000000.0
2005-05-30 08:09:00,1.57372,1.57399,1.57364,1.57378,512100001.0
2005-05-30 08:10:00,1.57383,1.57414,1.57368,1.57414,574100002.0
2005-05-30 08:11:00,1.57405,1.57417,1.57382,1.57382,248000000.0
2005-05-30 08:12:00,1.57375,1.57389,1.57359,1.5737,389400001.0
2005-05-30 08:13:00,1.57364,1.57367,1.57328,1.57363,202300001.0
2005-05-30 08:14:00,1.5734,1.57367,1.5734,1.57363,81600000.0
2005-05-30 08:15:00,1.57348,1.57374,1.57348,1.57357,325100000.0
2005-05-30 08:16:00,1.57354,1.57367,1.5735,1.57355,283300002.0
2005-05-30 08:17:00,1.5737,1.57396,1.57359,1.57359,218500000.0
2005-05-30 08:18:00,1.57341,1.57352,1.57297,1.57336,215600002.0
2005-05-30 08:19:00,1.5734,1.57354,1.57334,1.57353,290400001.0
2005-05-30 08:20:00,1.57356,1.57385,1.57349,1.57349,310800001.0
2005-05-30 08:21:00,1.57348,1.5738,1.57334,1.57362,494500002.0
2005-05-30 08:22:00,1.57354,1.57388,1.57354,1.57378,331100001.0
2005-05-30 08:23:00,1.57383,1.57406,1.5738,1.57399,241200000.0
2005-05-30 08:24:00,1.57404,1.57429,1.57393,1.57393,427300000.0
2005-05-30 08:25:00,1.57413,1.57429,1.57404,1.57404,545500004.0
2005-05-30 08:26:00,1.57376,1.57394,1.57374,1.57384,316800000.0
2005-05-30 08:27:00,1.57391,1.5741,1.5737,1.57383,404300002.0
2005-05-30 08:28:00,1.57386,1.57407,1.5737,1.57397,591200002.0
2005-05-30 08:29:00,1.57394,1.57419,1.57388,1.57407,404900000.0
2005-05-30 08:30:00,1.57396,1.57417,1.57382,1.57408,490000002.0
2005-05-30 08:31:00,1.57412,1.57438,1.57404,1.57407,270900000.0
2005-05-30 08:32:00,1.57409,1.57426,1.57401,1.57424,281700000.0
2005-05-30 08:33:00,1.57419,1.57442,1.57419,1.5744,207400001.0
2005-05-30 08:34:00,1.57442,1.57467,1.57427,1.5745,618400000.0
2005-05-30 08:35:00,1.5747,1.57504,1.5747,1.57496,541800001.0
2005-05-30 08:36:00,1.57489,1.57523,1.57482,1.57498,434200000.0
2005-05-30 08:37:00,1.57481,1.57508,1.57481,1.57501,371200001.0
2005-05-30 08:38:00,1.57495,1.5751,1.57477,1.57498,387700000.0
2005-05-30 08:39:00,1.57484,1.57494,1.57467,1.57477,541100003.0
2005-05-30 08:40:00,1.57465,1.5749,1.57457,1.57457,370000000.0
2005-05-30 08:41:00,1.57467,1.57481,1.57436,1.57457,479200000.0
2005-05-30 08:42:00,1.57442,1.57452,1.57419,1.57425,451100002.0
2005-05-30 08:43:00,1.57442,1.57453,1.57422,1.57432,319300002.0
2005-05-30 08:44:00,1.5744,1.57462,1.57434,1.57444,493400001.0
2005-05-30 08:45:00,1.57446,1.57446,1.57365,1.57365,655200002.0
2005-05-30 08:46:00,1.57367,1.57402,1.57358,1.57369,703800002.0
2005-05-30 08:47:00,1.57371,1.57376,1.57344,1.57344,543500001.0
2005-05-30 08:48:00,1.57348,1.57368,1.57339,1.57348,381300002.0
2005-05-30 08:49:00,1.57326,1.57384,1.57322,1.57322,445800000.0
2005-05-30 08:50:00,1.57363,1.57387,1.57349,1.57373,501400000.0
2005-05-30 08:51:00,1.57374,1.57397,1.57342,1.57371,586700001.0
2005-05-30 08:52:00,1.57357,1.57415,1.57355,1.57386,607400005.0
2005-05-30 08:53:00,1.57397,1.57397,1.57336,1.57336,451100001.0
2005-05-30 08:54:00,1.57324,1.57363,1.57321,1.57332,733800000.0
2005-05-30 08:55:00,1.57356,1.57385,1.57346,1.57351,617800001.0
2005-05-30 08:56:00,1.57347,1.57384,1.5734,1.57354,576000003.0
2005-05-30 08:57:00,1.57369,1.57398,1.57361,1.57369,538300001.0
2005-05-30 08:58:00,1.57368,1.57393,1.5735,1.57354,453000002.0
2005-05-30 08:59:00,1.57353,1.57363,1.57334,1.57334,330900000.0
2005-05-30 09:00:00,1.57378,1.57382,1.57334,1.5735,466300001.0
2005-05-30 09:01:00,1.5734,1.57356,1.5731,1.57311,398400001.0
2005-05-30 09:02:00,1.57318,1.57371,1.57318,1.57342,760900001.0
2005-05-30 09:03:00,1.57349,1.57366,1.57338,1.57342,588700000.0
2005-05-30 09:04:00,1.57349,1.57349,1.57301,1.57307,613900001.0
2005-05-30 09:05:00,1.57319,1.57335,1.5729,1.57304,579500001.0
2005-05-30 09:06:00,1.57289,1.57314,1.57275,1.57299,666300001.0
2005-05-30 09:07:00,1.57296,1.57315,1.5728,1.57293,373100001.0
2005-05-30 09:08:00,1.57277,1.57286,1.57123,1.57123,206300001.0
2005-05-30 09:09:00,1.57127,1.57138,1.57114,1.57127,303700002.0
2005-05-30 09:10:00,1.57131,1.57141,1.57116,1.57119,316600000.0
2005-05-30 09:11:00,1.57124,1.57152,1.57117,1.57123,609200003.0
2005-05-30 09:12:00,1.57132,1.57291,1.57132,1.5729,446600000.0
2005-05-30 09:13:00,1.57299,1.57334,1.57299,1.57304,566600000.0
2005-05-30 09:14:00,1.57316,1.5734,1.57312,1.57338,316800001.0
2005-05-30 09:15:00,1.57339,1.57401,1.57339,1.57401,414700000.0
2005-05-30 09:16:00,1.57378,1.57411,1.57371,1.57389,480900001.0
2005-05-30 09:17:00,1.57384,1.57404,1.57375,1.57385,546400000.0
2005-05-30 09:18:00,1.5738,1.5741,1.57379,1.57401,191500000.0
2005-05-30 09:19:00,1.57407,1.5742,1.5739,1.57397,481000000.0
2005-05-30 09:20:00,1.57392,1.57407,1.57392,1.57394,244000000.0
2005-05-30 09:21:00,1.57402,1.57412,1.57392,1.57407,304600001.0
2005-05-30 09:22:00,1.57391,1.57391,1.57367,1.57367,322500000.0
2005-05-30 09:23:00,1.5736,1.5736,1.5733,1.57334,394100001.0
2005-05-30 09:24:00,1.57344,1.5738,1.57339,1.57361,330700000.0
2005-05-30 09:25:00,1.5737,1.57382,1.57365,1.5738,407000000.0
2005-05-30 09:26:00,1.57372,1.57387,1.57367,1.57374,560400002.0
2005-05-30 09:27:00,1.57394,1.57412,1.57392,1.574,438500003.0
2005-05-30 09:28:00,1.57396,1.57396,1.57341,1.57341,488700001.0
2005-05-30 09:29:00,1.57337,1.57364,1.57334,1.57355,432200000.0
2005-05-30 09:30:00,1.57352,1.57377,1.57333,1.57337,696500001.0
2005-05-30 09:31:00,1.57341,1.57367,1.57341,1.57348,344700000.0
2005-05-30 09:32:00,1.57344,1.57349,1.57329,1.57346,401800000.0
2005-05-30 09:33:00,1.57348,1.57364,1.57336,1.57336,328500002.0
2005-05-30 09:34:00,1.57353,1.57379,1.57351,1.57369,484400000.0
2005-05-30 09:35:00,1.57374,1.57406,1.57374,1.57397,236000000.0
2005-05-30 09:36:00,1.57407,1.57415,1.5739,1.57399,455100002.0
2005-05-30 09:37:00,1.57409,1.57425,1.57396,1.57414,386900001.0
2005-05-30 09:38:00,1.5738,1.5741,1.5738,1.57391,361400001.0
2005-05-30 09:39:00,1.57399,1.57421,1.57396,1.57409,440200000.0
2005-05-30 09:40:00,1.57412,1.5743,1.57406,1.57409,407500001.0
2005-05-30 09:41:00,1.57423,1.57423,1.57404,1.5741,458600000.0
2005-05-30 09:42:00,1.57416,1.57447,1.57409,1.57421,495200002.0
2005-05-30 09:43:00,1.57423,1.57436,1.57414,1.57428,331100000.0
2005-05-30 09:44:00,1.57409,1.5744,1.57406,1.57412,469700001.0
2005-05-30 09:45:00,1.57432,1.57445,1.57415,1.57427,616500001.0
2005-05-30 09:46:00,1.57418,1.57418,1.57382,1.57384,319900000.0
2005-05-30 09:47:00,1.57377,1.5738,1.57356,1.57361,381100000.0
2005-05-30 09:48:00,1.57348,1.57366,1.57337,1.57337,323700000.0
2005-05-30 09:49:00,1.57342,1.57368,1.57332,1.57368,537100000.0
2005-05-30 09:50:00,1.57348,1.57361,1.57335,1.57342,429800000.0
2005-05-30 09:51:00,1.57345,1.57379,1.57345,1.57373,479900000.0
2005-05-30 09:52:00,1.57339,1.57345,1.57302,1.57319,413100001.0
2005-05-30 09:53:00,1.57299,1.57315,1.57294,1.57296,348000001.0
2005-05-30 09:54:00,1.57292,1.5733,1.57291,1.57305,491600000.0
2005-05-30 09:55:00,1.57307,1.57317,1.57289,1.57307,515500000.0
2005-05-30 09:56:00,1.57312,1.57321,1.57304,1.57305,353900000.0
2005-05-30 09:57:00,1.5731,1.57332,1.573,1.573,605600001.0
2005-05-30 09:58:00,1.57313,1.57333,1.57302,1.57303,813700004.0
2005-05-30 09:59:00,1.57317,1.57359,1.57298,1.57353,659800000.0
2005-05-30 10:00:00,1.57339,1.5735,1.57321,1.57321,234600000.0
2005-05-30 10:01:00,1.57316,1.57338,1.57297,1.57317,685600004.0
2005-05-30 10:02:00,1.57318,1.57349,1.57294,1.57294,574300001.0
2005-05-30 10:03:00,1.57281,1.57296,1.57255,1.5728,394900000.0
2005-05-30 10:04:00,1.57268,1.57301,1.57256,1.57287,421600000.0
2005-05-30 10:05:00,1.5727,1.57291,1.57254,1.57257,392600000.0
2005-05-30 10:06:00,1.57262,1.57279,1.57244,1.57252,551300002.0
2005-05-30 10:07:00,1.57231,1.57281,1.57231,1.57275,510900000.0
2005-05-30 10:08:00,1.5726,1.57299,1.5726,1.57274,497500000.0
2005-05-30 10:09:00,1.57303,1.5732,1.57288,1.57305,466500000.0
2005-05-30 10:10:00,1.57296,1.57316,1.57296,1.57308,403900002.0
2005-05-30 10:11:00,1.57323,1.57379,1.57323,1.57355,411300002.0
2005-05-30 10:12:00,1.57354,1.57373,1.5735,1.57369,477700000.0
2005-05-30 10:13:00,1.57374,1.57377,1.57359,1.57369,477800003.0
2005-05-30 10:14:00,1.57358,1.57371,1.57344,1.57357,515100000.0
2005-05-30 10:15:00,1.57356,1.57361,1.57331,1.57333,393300000.0
2005-05-30 10:16:00,1.57333,1.57339,1.57313,1.57322,339600000.0
2005-05-30 10:17:00,1.57326,1.57326,1.57287,1.57297,346300000.0
2005-05-30 10:18:00,1.57302,1.57329,1.573,1.57315,394700003.0
2005-05-30 10:19:00,1.57321,1.57321,1.57297,1.57302,352700000.0
2005-05-30 10:20:00,1.57298,1.57312,1.5729,1.57303,500800002.0
2005-05-30 10:21:00,1.57279,1.57293,1.57262,1.5728,421800001.0
2005-05-30 10:22:00,1.57271,1.57287,1.57252,1.57266,377900001.0
2005-05-30 10:23:00,1.57264,1.5729,1.57247,1.57265,489500003.0
2005-05-30 10:24:00,1.57272,1.57272,1.5724,1.57264,389900000.0
2005-05-30 10:25:00,1.57263,1.57275,1.57245,1.57255,455500003.0
2005-05-30 10:26:00,1.57279,1.57291,1.57257,1.57271,514400001.0
2005-05-30 10:27:00,1.57274,1.57284,1.5726,1.5726,480900000.0
2005-05-30 10:28:00,1.57267,1.57304,1.57264,1.57266,640100000.0
2005-05-30 10:29:00,1.57259,1.57274,1.57223,1.57239,508300001.0
2005-05-30 10:30:00,1.5729,1.57303,1.5726,1.57288,598200003.0
2005-05-30 10:31:00,1.57251,1.57281,1.57238,1.57241,556600000.0
2005-05-30 10:32:00,1.57236,1.57262,1.57217,1.57217,535000001.0
2005-05-30 10:33:00,1.57232,1.5724,1.57199,1.5724,478400000.0
2005-05-30 10:34:00,1.57246,1.5725,1.57221,1.57235,346100001.0
2005-05-30 10:35:00,1.57228,1.5725,1.5722,1.57225,527600000.0
2005-05-30 10:36:00,1.57231,1.57274,1.57231,1.57274,517000001.0
2005-05-30 10:37:00,1.57286,1.57291,1.57266,1.57286,494800000.0
2005-05-30 10:38:00,1.57286,1.57313,1.57278,1.57278,387200000.0
2005-05-30 10:39:00,1.57268,1.57277,1.57246,1.57272,434900000.0
2005-05-30 10:40:00,1.57244,1.57256,1.57234,1.57249,323600001.0
2005-05-30 10:41:00,1.5725,1.57275,1.57231,1.57261,633200000.0
2005-05-30 10:43:00,1.5726,1.57276,1.57237,1.57246,444800003.0
2005-05-30 10:44:00,1.57265,1.57296,1.57248,1.57282,522400001.0
2005-05-30 10:45:00,1.57285,1.57286,1.57251,1.57264,487000000.0
2005-05-30 10:46:00,1.5727,1.57292,1.57254,1.57269,324200000.0
2005-05-30 10:47:00,1.57263,1.5728,1.57259,1.57269,398100001.0
2005-05-30 10:48:00,1.57267,1.57274,1.57244,1.57247,467600000.0
2005-05-30 10:49:00,1.57256,1.57272,1.57241,1.57267,397500002.0
2005-05-30 10:50:00,1.57262,1.57299,1.57254,1.57289,600400001.0
2005-05-30 10:51:00,1.57264,1.57305,1.57259,1.57265,483200000.0
2005-05-30 10:52:00,1.57271,1.57271,1.57234,1.57236,318400000.0
2005-05-30 10:53:00,1.57226,1.57248,1.57221,1.57238,341600001.0
2005-05-30 10:54:00,1.5725,1.57292,1.57247,1.5728,407100002.0
2005-05-30 10:55:00,1.57289,1.57303,1.57273,1.57278,451100001.0
2005-05-30 10:56:00,1.57282,1.57312,1.57277,1.57291,454900001.0
2005-05-30 10:57:00,1.57304,1.57309,1.57284,1.57299,319000001.0
2005-05-30 10:58:00,1.57289,1.57306,1.57275,1.57291,462200000.0
2005-05-30 10:59:00,1.57271,1.57356,1.57271,1.57336,789400002.0
2005-05-30 11:00:00,1.5735,1.57376,1.57347,1.57376,540100002.0
2005-05-30 11:01:00,1.57376,1.57399,1.57371,1.57371,596000001.0
2005-05-30 11:02:00,1.57363,1.57394,1.57324,1.57324,578000000.0
2005-05-30 11:03:00,1.57321,1.57348,1.57321,1.57331,228600000.0
2005-05-30 11:04:00,1.5732,1.57331,1.5729,1.57303,621100000.0
2005-05-30 11:05:00,1.57307,1.57337,1.57301,1.57309,560400003.0
2005-05-30 11:06:00,1.57318,1.57349,1.57314,1.5733,585600001.0
2005-05-30 11:07:00,1.5733,1.57355,1.5733,1.57347,266500001.0
2005-05-30 11:08:00,1.57359,1.57359,1.57339,1.57341,355400000.0
2005-05-30 11:09:00,1.57323,1.5735,1.57319,1.57326,412200000.0
2005-05-30 11:10:00,1.57331,1.57343,1.57321,1.57331,462300000.0
2005-05-30 11:11:00,1.57311,1.57342,1.57302,1.57325,561600002.0
2005-05-30 11:12:00,1.573,1.57327,1.57285,1.57285,589100000.0
2005-05-30 11:13:00,1.57286,1.57286,1.57264,1.57276,371800001.0
2005-05-30 11:14:00,1.57281,1.57291,1.57268,1.57286,511800001.0
2005-05-30 11:15:00,1.57289,1.57296,1.57271,1.57279,454100000.0
2005-05-30 11:16:00,1.57282,1.5729,1.57263,1.5728,442000000.0
2005-05-30 11:17:00,1.57278,1.57293,1.57268,1.57281,401200001.0
2005-05-30 11:18:00,1.57286,1.57313,1.57275,1.57287,392900002.0
2005-05-30 11:19:00,1.57289,1.57303,1.57278,1.57281,386300000.0
2005-05-30 11:20:00,1.57282,1.57298,1.57269,1.57286,625900000.0
2005-05-30 11:21:00,1.57301,1.57319,1.57273,1.57291,607300002.0
2005-05-30 11:22:00,1.57267,1.57302,1.57262,1.5729,563900000.0
2005-05-30 11:23:00,1.57265,1.57269,1.57238,1.57247,470800000.0
2005-05-30 11:24:00,1.57253,1.5728,1.57243,1.57248,405700001.0
2005-05-30 11:25:00,1.5725,1.57257,1.5724,1.5725,421100002.0
2005-05-30 11:26:00,1.57248,1.57254,1.57219,1.57219,482100001.0
2005-05-30 11:28:00,1.57231,1.57248,1.57216,1.57235,415000002.0
2005-05-30 11:29:00,1.57238,1.57255,1.57226,1.57239,441400002.0
2005-05-30 11:30:00,1.57243,1.57273,1.57234,1.57234,459400001.0
2005-05-30 11:31:00,1.57227,1.5727,1.57226,1.57253,557200000.0
2005-05-30 11:32:00,1.57238,1.57261,1.57193,1.57207,447500001.0
2005-05-30 11:33:00,1.57212,1.5725,1.57211,1.57218,487800001.0
2005-05-30 11:34:00,1.5721,1.57223,1.57188,1.57196,624700003.0
2005-05-30 11:35:00,1.57209,1.57221,1.5719,1.572,539300001.0
2005-05-30 11:36:00,1.57193,1.57222,1.57192,1.57214,464600000.0
2005-05-30 11:37:00,1.57244,1.57256,1.57221,1.57233,533700001.0
2005-05-30 11:38:00,1.57233,1.57251,1.57226,1.57227,537900001.0
2005-05-30 11:39:00,1.57238,1.57248,1.57202,1.57213,653400001.0
2005-05-30 11:40:00,1.57216,1.57238,1.57207,1.57222,681300001.0
2005-05-30 11:41:00,1.57233,1.57259,1.57218,1.57241,832600004.0
2005-05-30 11:42:00,1.57234,1.57237,1.57202,1.57223,617300002.0
2005-05-30 11:43:00,1.57223,1.57263,1.57223,1.57236,590800002.0
2005-05-30 11:44:00,1.57255,1.57287,1.57241,1.57241,578500001.0
2005-05-30 11:45:00,1.57249,1.57256,1.57229,1.57249,599300001.0
2005-05-30 11:46:00,1.57247,1.57256,1.57235,1.57243,491600000.0
2005-05-30 11:47:00,1.5723,1.57246,1.57214,1.57236,463100003.0
2005-05-30 11:48:00,1.57219,1.57235,1.57206,1.57218,474600000.0
2005-05-30 11:49:00,1.57223,1.57253,1.57211,1.57211,428700002.0
2005-05-30 11:50:00,1.57213,1.57238,1.57205,1.57238,391600001.0
2005-05-30 11:51:00,1.57226,1.5725,1.57226,1.57245,181700001.0
2005-05-30 11:52:00,1.57231,1.57249,1.57231,1.57236,252800000.0
2005-05-30 11:53:00,1.57231,1.57246,1.57226,1.57236,172200000.0
2005-05-30 11:54:00,1.57236,1.57249,1.57221,1.57231,360400000.0
2005-05-30 11:55:00,1.57241,1.57246,1.57228,1.57236,525500001.0
2005-05-30 11:56:00,1.57237,1.57267,1.57228,1.57233,454700001.0
2005-05-30 11:57:00,1.57234,1.57266,1.57223,1.57225,507100001.0
2005-05-30 11:58:00,1.57224,1.57234,1.57204,1.57209,438100000.0
2005-05-30 11:59:00,1.57211,1.57228,1.57192,1.57198,418400001.0
2005-05-30 12:00:00,1.57196,1.57211,1.57182,1.57203,568200002.0
2005-05-30 12:01:00,1.572,1.5722,1.57193,1.57198,417900000.0
2005-05-30 12:02:00,1.57194,1.57212,1.57191,1.57211,364000002.0
2005-05-30 12:03:00,1.5722,1.5723,1.5721,1.5722,384300002.0
2005-05-30 12:04:00,1.57199,1.57212,1.57184,1.57197,384300002.0
2005-05-30 12:05:00,1.57202,1.57202,1.57168,1.57168,340100000.0
2005-05-30 12:06:00,1.5717,1.57198,1.57154,1.57161,352100002.0
2005-05-30 12:07:00,1.57157,1.57157,1.5713,1.57148,342300001.0
2005-05-30 12:08:00,1.57135,1.57142,1.5711,1.57134,509600000.0
2005-05-30 12:09:00,1.57141,1.57146,1.57121,1.57136,451100001.0
2005-05-30 12:10:00,1.57139,1.57162,1.57128,1.57152,390800003.0
2005-05-30 12:11:00,1.5715,1.57169,1.57137,1.57159,254300002.0
2005-05-30 12:12:00,1.57148,1.57158,1.57138,1.57148,253900000.0
2005-05-30 12:13:00,1.57141,1.57172,1.57136,1.5715,573300003.0
2005-05-30 12:14:00,1.57151,1.57168,1.57135,1.57155,587100000.0
2005-05-30 12:15:00,1.57145,1.57164,1.57141,1.57158,348500000.0
2005-05-30 12:16:00,1.57157,1.57182,1.57148,1.57148,419500001.0
2005-05-30 12:17:00,1.57182,1.57182,1.57142,1.57142,162500000.0
2005-05-30 12:18:00,1.5714,1.5715,1.57118,1.5715,268800000.0
2005-05-30 12:19:00,1.57166,1.57166,1.57133,1.57143,407800000.0
2005-05-30 12:20:00,1.57166,1.57219,1.57166,1.57203,410500001.0
2005-05-30 12:21:00,1.57204,1.57218,1.57185,1.57212,454400004.0
2005-05-30 12:22:00,1.57223,1.57242,1.57218,1.5722,310100001.0
2005-05-30 12:23:00,1.57208,1.57232,1.57197,1.5721,352500000.0
2005-05-30 12:24:00,1.57208,1.57258,1.57205,1.57212,617100000.0
2005-05-30 12:25:00,1.57269,1.57269,1.57226,1.57227,381600000.0
2005-05-30 12:26:00,1.57232,1.57274,1.57219,1.57274,455100003.0
2005-05-30 12:27:00,1.57291,1.57329,1.57279,1.57312,468200001.0
2005-05-30 12:28:00,1.57289,1.57307,1.57274,1.57286,511600002.0
2005-05-30 12:29:00,1.57252,1.57301,1.57212,1.5722,669600001.0
2005-05-30 12:30:00,1.5722,1.5723,1.57183,1.57183,594400001.0
2005-05-30 12:31:00,1.57194,1.57298,1.57194,1.57239,689400002.0
2005-05-30 12:32:00,1.57231,1.57251,1.57202,1.57203,675400004.0
2005-05-30 12:33:00,1.57276,1.57313,1.57242,1.57261,49400000.0
2005-05-30 12:34:00,1.57298,1.57395,1.57298,1.57349,612000002.0
2005-05-30 12:35:00,1.57371,1.57408,1.57333,1.57333,582800001.0
2005-05-30 12:36:00,1.57331,1.57369,1.57316,1.57316,446500000.0
2005-05-30 12:37:00,1.57364,1.57369,1.57341,1.57349,499000001.0
2005-05-30 12:38:00,1.5738,1.5739,1.5736,1.5737,497900002.0
2005-05-30 12:39:00,1.57345,1.57363,1.57333,1.57353,497900002.0
2005-05-30 12:40:00,1.57343,1.57374,1.57336,1.57336,522900000.0
2005-05-30 12:41:00,1.57342,1.57342,1.57298,1.57298,245800000.0
2005-05-30 12:42:00,1.57289,1.57315,1.57281,1.57293,383300001.0
2005-05-30 12:43:00,1.57294,1.57294,1.5718,1.57203,457600000.0
2005-05-30 12:44:00,1.57205,1.57249,1.57202,1.57228,431000000.0
2005-05-30 12:45:00,1.57231,1.57231,1.57197,1.57221,478100001.0
2005-05-30 12:46:00,1.57217,1.57261,1.57217,1.57243,427700000.0
2005-05-30 12:47:00,1.5725,1.57319,1.57232,1.57259,404900002.0
2005-05-30 12:48:00,1.57254,1.57265,1.57233,1.57238,538200001.0
2005-05-30 12:49:00,1.57241,1.57266,1.57235,1.57254,470000001.0
2005-05-30 12:50:00,1.57257,1.5727,1.57231,1.57231,487800001.0
2005-05-30 12:51:00,1.57244,1.57296,1.57244,1.5725,465700001.0
2005-05-30 12:52:00,1.57255,1.57282,1.57237,1.57237,318600000.0
2005-05-30 12:53:00,1.57252,1.5731,1.57252,1.57264,252000000.0
2005-05-30 12:54:00,1.57259,1.57302,1.57259,1.57302,400700001.0
2005-05-30 12:55:00,1.57307,1.57307,1.57266,1.5727,402900000.0
2005-05-30 12:56:00,1.57304,1.57311,1.57272,1.57276,449000001.0
2005-05-30 12:57:00,1.57291,1.57313,1.57277,1.57303,530900002.0
2005-05-30 12:59:00,1.57312,1.57328,1.57266,1.57266,691300003.0
2005-05-30 13:00:00,1.57265,1.5731,1.57251,1.57307,223700001.0
2005-05-30 13:01:00,1.57301,1.57322,1.57301,1.5731,300600000.0
2005-05-30 13:02:00,1.5732,1.5733,1.5731,1.5732,38400000.0
2005-05-30 13:03:00,1.573,1.5731,1.5713,1.5714,38400000.0
2005-05-30 13:04:00,1.5711,1.5714,1.5705,1.571,38400000.0
2005-05-30 13:05:00,1.5708,1.5716,1.5704,1.5714,38400000.0
2005-05-30 13:06:00,1.571,1.5717,1.5705,1.5708,38400000.0
2005-05-30 13:07:00,1.5708,1.5712,1.5705,1.5711,38400000.0
2005-05-30 13:08:00,1.571,1.5711,1.57,1.5703,38400000.0
2005-05-30 13:09:00,1.5699,1.5711,1.5697,1.571,38400000.0
2005-05-30 13:10:00,1.5708,1.5709,1.5699,1.5701,38400000.0
2005-05-30 13:11:00,1.57,1.5702,1.5693,1.5696,38400000.0
2005-05-30 13:12:00,1.57,1.5707,1.5699,1.5703,38400000.0
2005-05-30 13:13:00,1.5701,1.5704,1.5697,1.5699,38400000.0
2005-05-30 13:14:00,1.5703,1.5707,1.57,1.5705,38400000.0
2005-05-30 13:15:00,1.5706,1.5709,1.5704,1.5706,38400000.0
2005-05-30 13:16:00,1.5708,1.5709,1.5703,1.5706,38400000.0
2005-05-30 13:17:00,1.5708,1.5709,1.5705,1.5708,38400000.0
2005-05-30 13:18:00,1.5706,1.5712,1.5704,1.5708,38400000.0
2005-05-30 13:19:00,1.571,1.5711,1.5704,1.5708,38400000.0
2005-05-30 13:20:00,1.5706,1.5709,1.5703,1.5704,38400000.0
2005-05-30 13:21:00,1.5703,1.5706,1.5702,1.5705,38400000.0
2005-05-30 13:22:00,1.5704,1.5706,1.5703,1.5704,38400000.0
2005-05-30 13:23:00,1.5705,1.5706,1.5698,1.57,38400000.0
2005-05-30 13:24:00,1.5699,1.5704,1.5698,1.5701,38400000.0
2005-05-30 13:25:00,1.5703,1.5704,1.5699,1.5701,38400000.0
2005-05-30 13:26:00,1.5703,1.5709,1.5702,1.5708,38400000.0
2005-05-30 13:28:00,1.5706,1.5709,1.5705,1.5706,38400000.0
2005-05-30 13:29:00,1.5705,1.5709,1.5703,1.5708,38400000.0
2005-05-30 13:30:00,1.5706,1.5707,1.57,1.5701,38400000.0
2005-05-30 13:31:00,1.5703,1.5704,1.5699,1.5703,38400000.0
2005-05-30 13:32:00,1.5704,1.5705,1.5699,1.5701,38400000.0
2005-05-30 13:33:00,1.57,1.5704,1.5699,1.5703,38400000.0
2005-05-30 13:34:00,1.5704,1.5707,1.5702,1.5705,38400000.0
2005-05-30 13:35:00,1.5704,1.5706,1.5702,1.5704,38400000.0
2005-05-30 13:36:00,1.5703,1.5707,1.57,1.5705,38400000.0
2005-05-30 13:37:00,1.5704,1.5706,1.5703,1.5705,38400000.0
2005-05-30 13:38:00,1.5706,1.5709,1.5705,1.5708,38400000.0
2005-05-30 13:39:00,1.5706,1.5709,1.5705,1.5706,38400000.0
2005-05-30 13:40:00,1.5708,1.5709,1.5705,1.5708,38400000.0
2005-05-30 13:41:00,1.5705,1.5706,1.5704,1.5705,38400000.0
2005-05-30 13:42:00,1.5706,1.5711,1.5705,1.571,38400000.0
2005-05-30 13:43:00,1.5708,1.5712,1.5707,1.571,38400000.0
2005-05-30 13:44:00,1.5711,1.5712,1.5707,1.5708,38400000.0
2005-05-30 13:45:00,1.5706,1.5709,1.5704,1.5705,38400000.0
2005-05-30 13:46:00,1.5704,1.5706,1.5702,1.5705,38400000.0
2005-05-30 13:47:00,1.5706,1.5707,1.5704,1.5705,38400000.0
2005-05-30 13:48:00,1.5706,1.5709,1.5705,1.5708,38400000.0
2005-05-30 13:49:00,1.5706,1.5709,1.5704,1.5705,38400000.0
2005-05-30 13:50:00,1.5706,1.5709,1.5704,1.5706,38400000.0
2005-05-30 13:51:00,1.5708,1.5711,1.5707,1.571,38400000.0
2005-05-30 13:52:00,1.5708,1.5711,1.5705,1.5706,38400000.0
2005-05-30 13:53:00,1.5705,1.5707,1.5695,1.5696,38400000.0
2005-05-30 13:54:00,1.5699,1.5701,1.5695,1.5698,38400000.0
2005-05-30 13:55:00,1.5696,1.5699,1.5695,1.5696,38400000.0
2005-05-30 13:56:00,1.5698,1.5699,1.5695,1.5698,38400000.0
2005-05-30 13:57:00,1.5699,1.5701,1.5697,1.5699,38400000.0
2005-05-30 13:58:00,1.57,1.5701,1.5695,1.5696,38400000.0
2005-05-30 13:59:00,1.5698,1.5699,1.5693,1.5695,38400000.0
2005-05-30 14:00:00,1.5694,1.5699,1.5693,1.5695,38400000.0
2005-05-30 14:01:00,1.5694,1.5696,1.569,1.5694,38400000.0
2005-05-30 14:02:00,1.5696,1.5697,1.5693,1.5695,38400000.0
2005-05-30 14:03:00,1.5696,1.5697,1.5684,1.5686,38400000.0
2005-05-30 14:04:00,1.5688,1.569,1.568,1.5681,38400000.0
2005-05-30 14:05:00,1.5679,1.5684,1.5668,1.5676,38400000.0
2005-05-30 14:06:00,1.5673,1.568,1.5672,1.5675,38400000.0
2005-05-30 14:07:00,1.5673,1.5677,1.5672,1.5675,38400000.0
2005-05-30 14:08:00,1.5673,1.5684,1.5672,1.5675,38400000.0
2005-05-30 14:09:00,1.5673,1.5681,1.5672,1.568,38400000.0
2005-05-30 14:10:00,1.5679,1.568,1.5675,1.5676,38400000.0
2005-05-30 14:11:00,1.5675,1.568,1.5672,1.5673,38400000.0
2005-05-30 14:12:00,1.5675,1.5676,1.5672,1.5675,38400000.0
2005-05-30 14:13:00,1.5673,1.5677,1.5672,1.5676,38400000.0
2005-05-30 14:14:00,1.5677,1.5681,1.5675,1.5676,38400000.0
2005-05-30 14:15:00,1.5673,1.5678,1.567,1.5675,38400000.0
2005-05-30 14:16:00,1.5676,1.5677,1.567,1.5671,38400000.0
2005-05-30 14:17:00,1.5673,1.5674,1.5669,1.5673,38400000.0
2005-05-30 14:18:00,1.5675,1.5676,1.5672,1.5673,38400000.0
2005-05-30 14:19:00,1.5671,1.5672,1.567,1.5671,38400000.0
2005-05-30 14:20:00,1.5673,1.5674,1.5668,1.5671,38400000.0
2005-05-30 14:21:00,1.567,1.5672,1.5664,1.5666,38400000.0
2005-05-30 14:22:00,1.5668,1.5672,1.5665,1.5669,38400000.0
2005-05-30 14:23:00,1.5668,1.567,1.5665,1.5666,38400000.0
2005-05-30 14:24:00,1.5665,1.5669,1.5663,1.5668,38400000.0
2005-05-30 14:25:00,1.5666,1.567,1.5665,1.5669,38400000.0
2005-05-30 14:26:00,1.567,1.5674,1.5669,1.5671,38400000.0
2005-05-30 14:27:00,1.5673,1.5674,1.5672,1.5673,38400000.0
2005-05-30 14:30:00,1.5671,1.5672,1.567,1.5671,38400000.0
2005-05-30 14:31:00,1.5673,1.5674,1.567,1.5671,38400000.0
2005-05-30 14:32:00,1.567,1.5672,1.5665,1.567,38400000.0
2005-05-30 14:33:00,1.5671,1.5672,1.567,1.5671,38400000.0
2005-05-30 14:34:00,1.567,1.5671,1.5668,1.5669,38400000.0
2005-05-30 14:35:00,1.567,1.5671,1.5669,1.567,38400000.0
2005-05-30 14:37:00,1.5669,1.567,1.5668,1.5669,38400000.0
2005-05-30 14:38:00,1.5668,1.5669,1.5665,1.5666,38400000.0
2005-05-30 14:39:00,1.5668,1.567,1.5665,1.5669,38400000.0
2005-05-30 14:40:00,1.5668,1.567,1.5662,1.5663,38400000.0
2005-05-30 14:41:00,1.567,1.5672,1.5668,1.5671,38400000.0
2005-05-30 14:42:00,1.567,1.5671,1.5668,1.567,38400000.0
2005-05-30 14:43:00,1.5671,1.5672,1.5669,1.567,38400000.0
2005-05-30 14:44:00,1.5671,1.5674,1.5668,1.5671,38400000.0
2005-05-30 14:45:00,1.5673,1.5674,1.5669,1.567,38400000.0
2005-05-30 14:46:00,1.5668,1.5669,1.5664,1.5668,38400000.0
2005-05-30 14:47:00,1.5666,1.567,1.5664,1.5669,38400000.0
2005-05-30 14:48:00,1.5668,1.567,1.5667,1.5669,38400000.0
2005-05-30 14:49:00,1.567,1.5671,1.5667,1.567,38400000.0
2005-05-30 14:50:00,1.5671,1.5674,1.567,1.5671,38400000.0
2005-05-30 14:51:00,1.567,1.5672,1.5667,1.5668,38400000.0
2005-05-30 14:52:00,1.5666,1.5667,1.5665,1.5666,38400000.0
2005-05-30 14:53:00,1.5669,1.567,1.5665,1.5668,38400000.0
2005-05-30 14:54:00,1.5669,1.5672,1.5667,1.567,38400000.0
2005-05-30 14:55:00,1.5671,1.5672,1.5669,1.567,38400000.0
2005-05-30 14:56:00,1.5671,1.5672,1.5669,1.5671,38400000.0
2005-05-30 14:57:00,1.567,1.5674,1.5669,1.5673,38400000.0
2005-05-30 14:58:00,1.5671,1.5674,1.5668,1.5671,38400000.0
2005-05-30 14:59:00,1.567,1.5672,1.5669,1.5671,38400000.0
2005-05-30 15:00:00,1.567,1.5672,1.5668,1.567,38400000.0
2005-05-30 15:01:00,1.5671,1.5674,1.567,1.5671,38400000.0
2005-05-30 15:02:00,1.567,1.5674,1.5669,1.5673,38400000.0
2005-05-30 15:03:00,1.5671,1.5672,1.567,1.5671,38400000.0
2005-05-30 15:04:00,1.567,1.5672,1.5668,1.5671,38400000.0
2005-05-30 15:05:00,1.567,1.5677,1.5669,1.5675,38400000.0
2005-05-30 15:08:00,1.5673,1.5674,1.5672,1.5673,38400000.0
2005-05-30 15:11:00,1.5675,1.5676,1.5672,1.5673,38400000.0
2005-05-30 15:12:00,1.5675,1.5676,1.5672,1.5675,38400000.0
2005-05-30 15:13:00,1.5673,1.5676,1.567,1.5671,38400000.0
2005-05-30 15:14:00,1.5675,1.5678,1.5674,1.5676,38400000.0
2005-05-30 15:15:00,1.5677,1.5678,1.5672,1.5675,38400000.0
2005-05-30 15:16:00,1.5676,1.568,1.5674,1.5679,38400000.0
2005-05-30 15:17:00,1.5677,1.568,1.5672,1.5679,38400000.0
2005-05-30 15:18:00,1.5675,1.5676,1.5672,1.5675,38400000.0
2005-05-30 15:19:00,1.5673,1.5674,1.5669,1.5673,38400000.0
2005-05-30 15:20:00,1.5676,1.5677,1.5672,1.5673,38400000.0
2005-05-30 15:21:00,1.5671,1.5676,1.5669,1.5673,38400000.0
2005-05-30 15:23:00,1.5671,1.5674,1.567,1.5673,38400000.0
2005-05-30 15:24:00,1.567,1.5671,1.5669,1.567,38400000.0
2005-05-30 15:25:00,1.5671,1.5674,1.567,1.5671,38400000.0
2005-05-30 15:26:00,1.5673,1.5674,1.5669,1.5671,38400000.0
2005-05-30 15:27:00,1.567,1.5672,1.5669,1.567,38400000.0
2005-05-30 15:28:00,1.5669,1.567,1.5667,1.5668,38400000.0
2005-05-30 15:29:00,1.5669,1.5671,1.5667,1.5669,38400000.0
2005-05-30 15:30:00,1.5668,1.5672,1.5667,1.5671,38400000.0
2005-05-30 15:31:00,1.5673,1.5674,1.567,1.5673,38400000.0
2005-05-30 15:34:00,1.5671,1.5676,1.567,1.5675,38400000.0
2005-05-30 15:35:00,1.5673,1.5676,1.5672,1.5673,38400000.0
2005-05-30 15:36:00,1.5675,1.5676,1.5672,1.5673,38400000.0
2005-05-30 15:45:00,1.5671,1.5674,1.567,1.5671,38400000.0
2005-05-30 15:47:00,1.567,1.5671,1.5667,1.5669,38400000.0
2005-05-30 15:48:00,1.5668,1.5671,1.5667,1.5669,38400000.0
2005-05-30 15:49:00,1.5668,1.5671,1.5667,1.567,38400000.0
2005-05-30 15:50:00,1.5669,1.5671,1.5667,1.5668,38400000.0
2005-05-30 15:51:00,1.5669,1.567,1.5665,1.5666,38400000.0
2005-05-30 15:52:00,1.5665,1.5669,1.5662,1.5665,38400000.0
2005-05-30 15:53:00,1.567,1.5671,1.5663,1.5665,38400000.0
2005-05-30 15:54:00,1.5668,1.567,1.5663,1.5666,38400000.0
2005-05-30 15:55:00,1.5665,1.5666,1.5662,1.5664,38400000.0
2005-05-30 15:56:00,1.5663,1.5665,1.566,1.5664,38400000.0
2005-05-30 15:57:00,1.5666,1.5667,1.5663,1.5664,38400000.0
2005-05-30 15:58:00,1.5663,1.5666,1.5662,1.5663,38400000.0
2005-05-30 15:59:00,1.5664,1.5665,1.5657,1.5658,38400000.0
2005-05-30 16:00:00,1.5656,1.5659,1.5655,1.5658,38400000.0
2005-05-30 16:01:00,1.5656,1.5659,1.5655,1.5658,38400000.0
2005-05-30 16:02:00,1.5659,1.566,1.5657,1.5658,38400000.0
2005-05-30 16:03:00,1.5663,1.5664,1.566,1.5663,38400000.0
2005-05-30 16:04:00,1.5661,1.5664,1.566,1.5661,38400000.0
2005-05-30 16:05:00,1.5663,1.5667,1.5662,1.5666,38400000.0
2005-05-30 16:06:00,1.5665,1.5669,1.5664,1.5668,38400000.0
2005-05-30 16:07:00,1.5669,1.567,1.5665,1.5668,38400000.0
2005-05-30 16:08:00,1.5669,1.567,1.5664,1.5669,38400000.0
2005-05-30 16:09:00,1.5666,1.5667,1.5664,1.5665,38400000.0
2005-05-30 16:10:00,1.5663,1.5665,1.5657,1.5659,38400000.0
2005-05-30 16:11:00,1.5658,1.566,1.5657,1.5659,38400000.0
2005-05-30 16:13:00,1.5661,1.5662,1.5658,1.5661,38400000.0
2005-05-30 16:14:00,1.5659,1.5662,1.5658,1.5661,38400000.0
2005-05-30 16:15:00,1.5664,1.5666,1.566,1.5663,38400000.0
2005-05-30 16:17:00,1.5661,1.5662,1.5658,1.5661,38400000.0
2005-05-30 16:18:00,1.5659,1.5662,1.5658,1.5661,38400000.0
2005-05-30 16:19:00,1.5663,1.5664,1.5662,1.5663,38400000.0
2005-05-30 16:22:00,1.5661,1.5662,1.5658,1.5661,38400000.0
2005-05-30 16:23:00,1.5659,1.566,1.5654,1.5655,38400000.0
2005-05-30 16:24:00,1.5656,1.5657,1.5653,1.5655,38400000.0
2005-05-30 16:25:00,1.5654,1.5659,1.5653,1.5656,38400000.0
2005-05-30 16:26:00,1.5655,1.5656,1.5654,1.5655,38400000.0
2005-05-30 16:27:00,1.5654,1.5656,1.5653,1.5655,38400000.0
2005-05-30 16:28:00,1.5654,1.5659,1.5653,1.5656,38400000.0
2005-05-30 16:29:00,1.5655,1.5657,1.5653,1.5654,38400000.0
2005-05-30 16:31:00,1.5653,1.5662,1.5652,1.5658,38400000.0
2005-05-30 16:32:00,1.5656,1.5659,1.565,1.5651,38400000.0
2005-05-30 16:33:00,1.5653,1.5654,1.5647,1.5649,38400000.0
2005-05-30 16:34:00,1.5653,1.5655,1.5652,1.5654,38400000.0
2005-05-30 16:35:00,1.5653,1.5655,1.5652,1.5653,38400000.0
2005-05-30 16:36:00,1.5654,1.5655,1.5652,1.5654,38400000.0
2005-05-30 16:37:00,1.5653,1.5655,1.5652,1.5653,38400000.0
2005-05-30 16:38:00,1.5651,1.5659,1.5648,1.5658,38400000.0
2005-05-30 16:39:00,1.5655,1.5657,1.5653,1.5656,38400000.0
2005-05-30 16:40:00,1.5655,1.5659,1.5654,1.5656,38400000.0
2005-05-30 16:41:00,1.5658,1.5659,1.5655,1.5658,38400000.0
2005-05-30 16:42:00,1.5656,1.5659,1.5655,1.5658,38400000.0
2005-05-30 16:43:00,1.5656,1.5659,1.5653,1.5658,38400000.0
2005-05-30 16:44:00,1.5656,1.5659,1.565,1.5651,38400000.0
2005-05-30 16:45:00,1.5654,1.5656,1.5653,1.5654,38400000.0
2005-05-30 16:46:00,1.5655,1.5656,1.5654,1.5655,38400000.0
2005-05-30 16:47:00,1.5654,1.5655,1.565,1.5654,38400000.0
2005-05-30 16:48:00,1.5653,1.5654,1.565,1.5651,38400000.0
2005-05-30 16:49:00,1.5653,1.5655,1.565,1.5654,38400000.0
2005-05-30 16:50:00,1.5653,1.5656,1.5652,1.5655,38400000.0
2005-05-30 16:51:00,1.5654,1.5657,1.5653,1.5656,38400000.0
2005-05-30 16:52:00,1.5655,1.5659,1.5654,1.5656,38400000.0
2005-05-30 16:53:00,1.5655,1.5657,1.5654,1.5655,38400000.0
2005-05-30 16:54:00,1.5656,1.5657,1.5654,1.5656,38400000.0
2005-05-30 16:55:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 16:58:00,1.5656,1.5659,1.5655,1.5658,38400000.0
2005-05-30 16:59:00,1.5659,1.566,1.5657,1.5659,38400000.0
2005-05-30 17:00:00,1.5658,1.566,1.5655,1.5658,38400000.0
2005-05-30 17:01:00,1.5659,1.566,1.5657,1.5658,38400000.0
2005-05-30 17:02:00,1.5659,1.5664,1.5658,1.5661,38400000.0
2005-05-30 17:03:00,1.5659,1.5664,1.5658,1.5661,38400000.0
2005-05-30 17:04:00,1.5663,1.5664,1.566,1.5661,38400000.0
2005-05-30 17:05:00,1.5659,1.5662,1.5657,1.5661,38400000.0
2005-05-30 17:07:00,1.5659,1.5665,1.5658,1.5664,38400000.0
2005-05-30 17:08:00,1.5663,1.5667,1.5662,1.5666,38400000.0
2005-05-30 17:09:00,1.5668,1.5669,1.5664,1.5668,38400000.0
2005-05-30 17:10:00,1.5666,1.5667,1.5664,1.5666,38400000.0
2005-05-30 17:11:00,1.5665,1.567,1.5664,1.5669,38400000.0
2005-05-30 17:12:00,1.5668,1.5671,1.5667,1.5669,38400000.0
2005-05-30 17:13:00,1.5668,1.5669,1.5662,1.5664,38400000.0
2005-05-30 17:14:00,1.5663,1.5665,1.566,1.5661,38400000.0
2005-05-30 17:15:00,1.5663,1.5667,1.5662,1.5663,38400000.0
2005-05-30 17:16:00,1.5664,1.5667,1.5662,1.5665,38400000.0
2005-05-30 17:17:00,1.5664,1.5667,1.5663,1.5664,38400000.0
2005-05-30 17:18:00,1.5665,1.567,1.5664,1.5669,38400000.0
2005-05-30 17:20:00,1.567,1.5671,1.5668,1.5669,38400000.0
2005-05-30 17:21:00,1.5671,1.5674,1.567,1.5671,38400000.0
2005-05-30 17:22:00,1.567,1.5672,1.5669,1.5671,38400000.0
2005-05-30 17:24:00,1.5673,1.5674,1.5668,1.5669,38400000.0
2005-05-30 17:25:00,1.5671,1.5672,1.567,1.5671,38400000.0
2005-05-30 17:26:00,1.5673,1.5674,1.5669,1.5673,38400000.0
2005-05-30 17:27:00,1.5671,1.5672,1.5669,1.567,38400000.0
2005-05-30 17:28:00,1.5671,1.5672,1.5669,1.567,38400000.0
2005-05-30 17:29:00,1.5669,1.5671,1.5668,1.5669,38400000.0
2005-05-30 17:30:00,1.567,1.5671,1.5668,1.5669,38400000.0
2005-05-30 17:31:00,1.567,1.5671,1.5668,1.567,38400000.0
2005-05-30 17:32:00,1.5669,1.5671,1.5668,1.567,38400000.0
2005-05-30 17:33:00,1.5669,1.567,1.5667,1.5668,38400000.0
2005-05-30 17:34:00,1.5669,1.567,1.5667,1.5668,38400000.0
2005-05-30 17:35:00,1.5669,1.5671,1.5667,1.5669,38400000.0
2005-05-30 17:36:00,1.5668,1.5669,1.5667,1.5668,38400000.0
2005-05-30 17:37:00,1.5663,1.5665,1.566,1.5663,38400000.0
2005-05-30 17:38:00,1.5664,1.5665,1.5662,1.5664,38400000.0
2005-05-30 17:39:00,1.5663,1.5664,1.5657,1.5659,38400000.0
2005-05-30 17:40:00,1.5663,1.5664,1.5658,1.5661,38400000.0
2005-05-30 17:41:00,1.5665,1.5666,1.5657,1.5658,38400000.0
2005-05-30 17:46:00,1.5659,1.5662,1.5657,1.5658,38400000.0
2005-05-30 17:47:00,1.5659,1.5665,1.5658,1.5664,38400000.0
2005-05-30 17:49:00,1.5663,1.5664,1.5662,1.5663,38400000.0
2005-05-30 17:50:00,1.5664,1.5665,1.5662,1.5664,38400000.0
2005-05-30 17:52:00,1.5665,1.5666,1.5662,1.5664,38400000.0
2005-05-30 17:53:00,1.5663,1.5664,1.566,1.5663,38400000.0
2005-05-30 17:54:00,1.5665,1.5666,1.5662,1.5664,38400000.0
2005-05-30 17:56:00,1.5663,1.5664,1.5657,1.5658,38400000.0
2005-05-30 17:57:00,1.5656,1.5659,1.5655,1.5658,38400000.0
2005-05-30 17:58:00,1.5656,1.5657,1.5655,1.5656,38400000.0
2005-05-30 18:00:00,1.5655,1.5656,1.5653,1.5655,38400000.0
2005-05-30 18:01:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 18:03:00,1.5656,1.5659,1.5654,1.5655,38400000.0
2005-05-30 18:04:00,1.5654,1.5659,1.5653,1.5658,38400000.0
2005-05-30 18:05:00,1.5659,1.566,1.5657,1.5659,38400000.0
2005-05-30 18:06:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 18:07:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 18:10:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 18:12:00,1.5659,1.566,1.5657,1.5658,38400000.0
2005-05-30 18:15:00,1.5659,1.566,1.5657,1.5659,38400000.0
2005-05-30 18:16:00,1.5661,1.5662,1.5658,1.5659,38400000.0
2005-05-30 18:18:00,1.5661,1.5662,1.5658,1.5659,38400000.0
2005-05-30 18:19:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 18:22:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 18:23:00,1.5658,1.5662,1.5657,1.5661,38400000.0
2005-05-30 18:24:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 18:25:00,1.5661,1.5662,1.5657,1.5658,38400000.0
2005-05-30 18:26:00,1.5659,1.5662,1.5657,1.5661,38400000.0
2005-05-30 18:27:00,1.5659,1.5662,1.5657,1.5659,38400000.0
2005-05-30 18:28:00,1.5661,1.5662,1.5658,1.5659,38400000.0
2005-05-30 18:29:00,1.5658,1.566,1.5657,1.5659,38400000.0
2005-05-30 18:30:00,1.5658,1.5662,1.5657,1.5661,38400000.0
2005-05-30 18:31:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 18:35:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 18:38:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 18:40:00,1.5661,1.5662,1.5658,1.5659,38400000.0
2005-05-30 18:41:00,1.5661,1.5662,1.566,1.5661,38400000.0
2005-05-30 18:46:00,1.5659,1.5662,1.5654,1.5655,38400000.0
2005-05-30 18:47:00,1.5654,1.5655,1.5653,1.5654,38400000.0
2005-05-30 18:48:00,1.5653,1.5656,1.5652,1.5655,38400000.0
2005-05-30 18:49:00,1.5654,1.5656,1.5653,1.5654,38400000.0
2005-05-30 18:51:00,1.5655,1.5656,1.5652,1.5654,38400000.0
2005-05-30 18:52:00,1.5655,1.5656,1.5654,1.5655,38400000.0
2005-05-30 18:54:00,1.5654,1.5655,1.5653,1.5654,38400000.0
2005-05-30 18:55:00,1.5655,1.5656,1.5654,1.5655,38400000.0
2005-05-30 18:56:00,1.5654,1.5655,1.565,1.5651,38400000.0
2005-05-30 18:57:00,1.5653,1.5654,1.5652,1.5653,38400000.0
2005-05-30 18:58:00,1.5651,1.5656,1.565,1.5651,38400000.0
2005-05-30 18:59:00,1.5649,1.5655,1.5648,1.5654,38400000.0
2005-05-30 19:00:00,1.5653,1.5654,1.565,1.5651,38400000.0
2005-05-30 19:01:00,1.5653,1.5655,1.5652,1.5653,38400000.0
2005-05-30 19:03:00,1.5654,1.5655,1.5652,1.5653,38400000.0
2005-05-30 19:06:00,1.5651,1.5655,1.5648,1.5653,38400000.0
2005-05-30 19:07:00,1.5654,1.5657,1.5653,1.5656,38400000.0
2005-05-30 19:08:00,1.5654,1.5655,1.5653,1.5654,38400000.0
2005-05-30 19:10:00,1.5655,1.5656,1.5653,1.5654,38400000.0
2005-05-30 19:12:00,1.5653,1.5654,1.5648,1.5649,38400000.0
2005-05-30 19:13:00,1.5651,1.5654,1.5648,1.5653,38400000.0
2005-05-30 19:14:00,1.5654,1.5655,1.5653,1.5654,38400000.0
2005-05-30 19:15:00,1.5653,1.5654,1.5652,1.5653,38400000.0
2005-05-30 19:16:00,1.5654,1.5656,1.5653,1.5654,38400000.0
2005-05-30 19:17:00,1.5655,1.5656,1.5653,1.5654,38400000.0
2005-05-30 19:18:00,1.5655,1.5656,1.5654,1.5655,38400000.0
2005-05-30 19:19:00,1.5654,1.5656,1.5653,1.5655,38400000.0
2005-05-30 19:21:00,1.5654,1.5655,1.5653,1.5654,38400000.0
2005-05-30 19:22:00,1.5655,1.5656,1.5653,1.5654,38400000.0
2005-05-30 19:23:00,1.5655,1.5656,1.5654,1.5655,38400000.0
2005-05-30 19:24:00,1.5654,1.5656,1.5653,1.5654,38400000.0
2005-05-30 19:25:00,1.5655,1.5656,1.5654,1.5655,38400000.0
2005-05-30 19:27:00,1.5654,1.5655,1.5648,1.5651,38400000.0
2005-05-30 19:28:00,1.5654,1.5655,1.5653,1.5654,38400000.0
2005-05-30 19:29:00,1.5655,1.5656,1.5652,1.5653,38400000.0
2005-05-30 19:30:00,1.5655,1.5656,1.5652,1.5653,38400000.0
2005-05-30 19:35:00,1.5654,1.5655,1.5653,1.5654,38400000.0
2005-05-30 19:36:00,1.5655,1.5657,1.5653,1.5656,38400000.0
2005-05-30 19:38:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 19:40:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 19:41:00,1.5659,1.566,1.5657,1.5658,38400000.0
2005-05-30 19:42:00,1.5661,1.5665,1.566,1.5664,38400000.0
2005-05-30 19:43:00,1.5661,1.5662,1.5658,1.5659,38400000.0
2005-05-30 19:44:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 19:45:00,1.5659,1.5664,1.5657,1.5658,38400000.0
2005-05-30 19:46:00,1.5655,1.5656,1.5654,1.5655,38400000.0
2005-05-30 19:48:00,1.5656,1.5657,1.5655,1.5656,38400000.0
2005-05-30 19:49:00,1.5658,1.5659,1.5655,1.5656,38400000.0
2005-05-30 19:50:00,1.5658,1.566,1.5657,1.5659,38400000.0
2005-05-30 19:53:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 19:57:00,1.5659,1.566,1.5657,1.5658,38400000.0
2005-05-30 19:58:00,1.5656,1.5657,1.5655,1.5656,38400000.0
2005-05-30 20:00:00,1.5656,1.5657,1.5655,1.5656,38400000.0
2005-05-30 20:04:00,1.5655,1.5656,1.5654,1.5655,38400000.0
2005-05-30 20:08:00,1.5655,1.5657,1.5654,1.5656,38400000.0
2005-05-30 20:11:00,1.5655,1.5656,1.5654,1.5655,38400000.0
2005-05-30 20:15:00,1.5656,1.566,1.5655,1.5659,38400000.0
2005-05-30 20:16:00,1.5658,1.566,1.5657,1.5658,38400000.0
2005-05-30 20:17:00,1.5659,1.5662,1.5658,1.5661,38400000.0
2005-05-30 20:18:00,1.5659,1.5664,1.5658,1.5661,38400000.0
2005-05-30 20:19:00,1.5663,1.5664,1.5658,1.5659,38400000.0
2005-05-30 20:20:00,1.5661,1.5662,1.566,1.5661,38400000.0
2005-05-30 20:22:00,1.5663,1.5664,1.5662,1.5663,38400000.0
2005-05-30 20:24:00,1.5664,1.5665,1.5663,1.5664,38400000.0
2005-05-30 20:25:00,1.5665,1.5666,1.5663,1.5664,38400000.0
2005-05-30 20:27:00,1.5663,1.5664,1.5662,1.5663,38400000.0
2005-05-30 20:28:00,1.5664,1.5665,1.5662,1.5663,38400000.0
2005-05-30 20:31:00,1.5661,1.5662,1.5658,1.5659,38400000.0
2005-05-30 20:32:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 20:37:00,1.5659,1.566,1.5657,1.5658,38400000.0
2005-05-30 20:48:00,1.5656,1.5657,1.5654,1.5656,38400000.0
2005-05-30 20:49:00,1.5658,1.5659,1.5654,1.5656,38400000.0
2005-05-30 20:50:00,1.5655,1.5656,1.5654,1.5655,38400000.0
2005-05-30 20:51:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 20:52:00,1.5656,1.5657,1.5653,1.5655,38400000.0
2005-05-30 20:53:00,1.5656,1.5657,1.5655,1.5656,38400000.0
2005-05-30 20:58:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 21:00:00,1.5656,1.5659,1.5655,1.5658,38400000.0
2005-05-30 21:06:00,1.5656,1.5659,1.5655,1.5658,38400000.0
2005-05-30 21:10:00,1.5656,1.5657,1.5655,1.5656,38400000.0
2005-05-30 21:13:00,1.5655,1.5656,1.5654,1.5655,38400000.0
2005-05-30 21:15:00,1.5656,1.5657,1.5655,1.5656,38400000.0
2005-05-30 21:16:00,1.5658,1.5659,1.5655,1.5656,38400000.0
2005-05-30 21:19:00,1.5655,1.5657,1.5654,1.5656,38400000.0
2005-05-30 21:22:00,1.5655,1.5657,1.5654,1.5656,38400000.0
2005-05-30 21:23:00,1.5658,1.5659,1.5654,1.5656,38400000.0
2005-05-30 21:24:00,1.5655,1.5656,1.5654,1.5655,38400000.0
2005-05-30 21:25:00,1.5656,1.5657,1.5655,1.5656,38400000.0
2005-05-30 21:28:00,1.5658,1.566,1.5657,1.5658,38400000.0
2005-05-30 21:29:00,1.5659,1.5662,1.5658,1.5661,38400000.0
2005-05-30 21:31:00,1.5664,1.5665,1.5658,1.5659,38400000.0
2005-05-30 21:32:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 21:33:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 21:34:00,1.5658,1.566,1.5657,1.5658,38400000.0
2005-05-30 21:35:00,1.5659,1.566,1.5657,1.5658,38400000.0
2005-05-30 21:44:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 21:47:00,1.5661,1.5662,1.5658,1.5659,38400000.0
2005-05-30 21:48:00,1.5658,1.5659,1.5655,1.5658,38400000.0
2005-05-30 21:49:00,1.5656,1.5659,1.5655,1.5658,38400000.0
2005-05-30 21:50:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 21:53:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 21:54:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 21:55:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 21:59:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 22:02:00,1.5661,1.5662,1.566,1.5661,38400000.0
2005-05-30 22:04:00,1.5659,1.5662,1.5658,1.5661,38400000.0
2005-05-30 22:06:00,1.5663,1.5664,1.5658,1.5661,38400000.0
2005-05-30 22:07:00,1.5663,1.5664,1.5662,1.5663,38400000.0
2005-05-30 22:08:00,1.5661,1.5664,1.566,1.5663,38400000.0
2005-05-30 22:09:00,1.5661,1.5662,1.566,1.5661,38400000.0
2005-05-30 22:10:00,1.5663,1.5664,1.5662,1.5663,38400000.0
2005-05-30 22:11:00,1.5661,1.5664,1.566,1.5663,38400000.0
2005-05-30 22:12:00,1.5661,1.5664,1.566,1.5663,38400000.0
2005-05-30 22:13:00,1.5664,1.5665,1.5663,1.5664,38400000.0
2005-05-30 22:14:00,1.5663,1.5665,1.5662,1.5663,38400000.0
2005-05-30 22:18:00,1.5661,1.5664,1.566,1.5663,38400000.0
2005-05-30 22:19:00,1.5661,1.5664,1.566,1.5663,38400000.0
2005-05-30 22:20:00,1.5664,1.5665,1.5662,1.5664,38400000.0
2005-05-30 22:21:00,1.5665,1.5666,1.5662,1.5663,38400000.0
2005-05-30 22:22:00,1.5664,1.5665,1.5663,1.5664,38400000.0
2005-05-30 22:26:00,1.5665,1.5666,1.5662,1.5665,38400000.0
2005-05-30 22:27:00,1.5664,1.5667,1.5663,1.5665,38400000.0
2005-05-30 22:28:00,1.5664,1.5666,1.5663,1.5664,38400000.0
2005-05-30 22:29:00,1.5665,1.5667,1.5664,1.5666,38400000.0
2005-05-30 22:30:00,1.5665,1.5666,1.5664,1.5665,38400000.0
2005-05-30 22:31:00,1.5664,1.5667,1.5663,1.5665,38400000.0
2005-05-30 22:32:00,1.5666,1.5667,1.5663,1.5664,38400000.0
2005-05-30 22:34:00,1.5665,1.5667,1.5664,1.5665,38400000.0
2005-05-30 22:36:00,1.5666,1.5667,1.5665,1.5666,38400000.0
2005-05-30 22:38:00,1.5668,1.567,1.5665,1.5666,38400000.0
2005-05-30 22:42:00,1.5665,1.567,1.5663,1.5669,38400000.0
2005-05-30 22:43:00,1.5666,1.5667,1.5665,1.5666,38400000.0
2005-05-30 22:44:00,1.5669,1.567,1.5665,1.5666,38400000.0
2005-05-30 22:46:00,1.5665,1.5666,1.5664,1.5665,38400000.0
2005-05-30 22:49:00,1.5664,1.5665,1.5662,1.5664,38400000.0
2005-05-30 22:51:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 22:52:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 22:53:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 22:54:00,1.5658,1.566,1.5657,1.5659,38400000.0
2005-05-30 22:55:00,1.5658,1.566,1.5657,1.5659,38400000.0
2005-05-30 22:56:00,1.5658,1.5662,1.5657,1.5661,38400000.0
2005-05-30 22:59:00,1.5663,1.5666,1.5662,1.5665,38400000.0
2005-05-30 23:00:00,1.5663,1.5664,1.5662,1.5663,38400000.0
2005-05-30 23:02:00,1.5661,1.5664,1.566,1.5661,38400000.0
2005-05-30 23:03:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 23:04:00,1.5661,1.5662,1.5658,1.5659,38400000.0
2005-05-30 23:05:00,1.5661,1.5664,1.566,1.5663,38400000.0
2005-05-30 23:06:00,1.5661,1.5665,1.566,1.5663,38400000.0
2005-05-30 23:08:00,1.5664,1.5665,1.5658,1.5659,38400000.0
2005-05-30 23:09:00,1.5658,1.566,1.5657,1.5658,38400000.0
2005-05-30 23:10:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 23:12:00,1.5658,1.566,1.5657,1.5659,38400000.0
2005-05-30 23:14:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 23:20:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 23:22:00,1.5658,1.566,1.5657,1.5659,38400000.0
2005-05-30 23:23:00,1.5661,1.5662,1.566,1.5661,38400000.0
2005-05-30 23:25:00,1.5664,1.5665,1.566,1.5661,38400000.0
2005-05-30 23:29:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 23:30:00,1.5661,1.5664,1.566,1.5661,38400000.0
2005-05-30 23:31:00,1.5659,1.566,1.5657,1.5658,38400000.0
2005-05-30 23:34:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 23:35:00,1.5658,1.566,1.5657,1.5659,38400000.0
2005-05-30 23:36:00,1.5661,1.5662,1.566,1.5661,38400000.0
2005-05-30 23:38:00,1.5663,1.5664,1.5658,1.5659,38400000.0
2005-05-30 23:39:00,1.5661,1.5662,1.566,1.5661,38400000.0
2005-05-30 23:40:00,1.5663,1.5664,1.5658,1.5659,38400000.0
2005-05-30 23:43:00,1.5661,1.5666,1.566,1.5665,38400000.0
2005-05-30 23:45:00,1.5666,1.5667,1.5664,1.5665,38400000.0
2005-05-30 23:48:00,1.5666,1.5667,1.5665,1.5666,38400000.0
2005-05-30 23:49:00,1.5665,1.5667,1.5664,1.5666,38400000.0
2005-05-30 23:53:00,1.57277,1.57277,1.56666,1.56666,38400000.0
2005-05-30 23:54:00,1.56618,1.56637,1.56574,1.56574,32800000.0
2005-05-30 23:55:00,1.56624,1.56646,1.56624,1.56646,51600000.0
2005-05-30 23:56:00,1.56651,1.56651,1.56621,1.56633,30600000.0
2005-05-30 23:57:00,1.56638,1.56665,1.56638,1.56665,32600000.0
2005-05-30 23:58:00,1.56661,1.5668,1.56634,1.56675,38900000.0
2005-05-30 23:59:00,1.5667,1.56697,1.56662,1.56665,33900000.0
2005-05-31 00:00:00,1.56674,1.56674,1.56632,1.56632,48600000.0
2005-05-31 00:01:00,1.56638,1.56652,1.56628,1.56647,49200000.0
2005-05-31 00:02:00,1.56668,1.56675,1.56628,1.56643,53600000.0
2005-05-31 00:04:00,1.56626,1.56636,1.56626,1.56631,29400000.0
2005-05-31 00:05:00,1.56653,1.56662,1.56634,1.56634,33000000.0
2005-05-31 00:06:00,1.56646,1.56665,1.56646,1.56665,39100000.0
2005-05-31 00:07:00,1.56658,1.56678,1.56656,1.5667,34000000.0
2005-05-31 00:08:00,1.56672,1.56688,1.56663,1.56674,49000000.0
2005-05-31 00:09:00,1.56653,1.56671,1.56638,1.56653,68200000.0
2005-05-31 00:10:00,1.56677,1.56684,1.56664,1.56674,31600000.0
2005-05-31 00:11:00,1.56675,1.56677,1.56653,1.56666,60200000.0
2005-05-31 00:12:00,1.56687,1.56687,1.56664,1.56664,37000000.0
2005-05-31 00:13:00,1.56679,1.56679,1.5664,1.56671,25600000.0
2005-05-31 00:14:00,1.56664,1.56678,1.56651,1.56676,36200000.0
2005-05-31 00:15:00,1.56651,1.56666,1.56651,1.56651,36100000.0
2005-05-31 00:16:00,1.56664,1.56671,1.56648,1.56651,29400000.0
2005-05-31 00:17:00,1.56656,1.56697,1.56656,1.56697,18200000.0
2005-05-31 00:18:00,1.56704,1.56704,1.56671,1.56674,24600000.0
2005-05-31 00:19:00,1.56689,1.56696,1.56681,1.56696,24800000.0
2005-05-31 00:20:00,1.56698,1.56698,1.56661,1.56661,36000000.0
2005-05-31 00:21:00,1.56682,1.56696,1.56674,1.56691,27000000.0
2005-05-31 00:23:00,1.56687,1.5671,1.56654,1.56694,53900000.0
2005-05-31 00:24:00,1.56719,1.56726,1.56704,1.56721,52900000.0
2005-05-31 00:25:00,1.56708,1.56721,1.56689,1.56704,47200000.0
2005-05-31 00:27:00,1.56696,1.56696,1.56683,1.56688,33800000.0
2005-05-31 00:28:00,1.56699,1.56711,1.56684,1.56701,47300000.0
2005-05-31 00:29:00,1.56702,1.56722,1.56696,1.56706,31800000.0
2005-05-31 00:30:00,1.56672,1.56711,1.56672,1.56701,38000000.0
2005-05-31 00:31:00,1.56703,1.56703,1.56684,1.56684,41700000.0
2005-05-31 00:32:00,1.56668,1.56691,1.56663,1.56668,34000000.0
2005-05-31 00:33:00,1.5669,1.5669,1.56655,1.56671,32700000.0
2005-05-31 00:34:00,1.56647,1.56687,1.56636,1.56669,22800000.0
2005-05-31 00:36:00,1.56691,1.56697,1.56674,1.56676,39000000.0
2005-05-31 00:37:00,1.56684,1.56684,1.56669,1.56669,33000000.0
2005-05-31 00:38:00,1.56699,1.56709,1.56689,1.56694,30400000.0
2005-05-31 00:39:00,1.56713,1.56725,1.56686,1.56697,63600000.0
2005-05-31 00:40:00,1.56697,1.56707,1.56684,1.56707,32800000.0
2005-05-31 00:41:00,1.56709,1.56709,1.56674,1.56694,47100000.0
2005-05-31 00:42:00,1.56694,1.56706,1.56692,1.56702,31000000.0
2005-05-31 00:43:00,1.56681,1.56727,1.56658,1.56727,26600000.0
2005-05-31 00:44:00,1.56731,1.56731,1.56713,1.56717,27800000.0
2005-05-31 00:45:00,1.56715,1.56715,1.56688,1.56694,39200000.0
2005-05-31 00:46:00,1.56701,1.56709,1.56691,1.56709,38700000.0
2005-05-31 00:47:00,1.56704,1.56712,1.56698,1.5671,52200000.0
2005-05-31 00:48:00,1.56685,1.56727,1.56685,1.56708,25800000.0
2005-05-31 00:49:00,1.56709,1.56709,1.56666,1.56688,59900000.0
2005-05-31 00:50:00,1.56688,1.56717,1.56686,1.56717,25800000.0
2005-05-31 00:51:00,1.56713,1.56713,1.56688,1.56699,49200000.0
2005-05-31 00:52:00,1.56684,1.56704,1.56683,1.567,24800000.0
2005-05-31 00:53:00,1.56676,1.56695,1.56671,1.56695,50000001.0
2005-05-31 00:54:00,1.56658,1.56696,1.56658,1.56696,39900000.0
2005-05-31 00:55:00,1.56692,1.56692,1.56648,1.56692,25400000.0
2005-05-31 00:56:00,1.56691,1.56696,1.56676,1.56681,46500000.0
2005-05-31 00:57:00,1.5669,1.56691,1.5667,1.5667,23000000.0
2005-05-31 00:58:00,1.56693,1.56693,1.56669,1.5668,35200000.0
2005-05-31 00:59:00,1.56698,1.56707,1.56687,1.56707,38000000.0
2005-05-31 01:00:00,1.56708,1.56719,1.56699,1.56704,36200000.0
2005-05-31 01:01:00,1.56708,1.56721,1.56698,1.56706,42200000.0
2005-05-31 01:02:00,1.56729,1.56758,1.5671,1.5671,43400000.0
2005-05-31 01:03:00,1.56752,1.5676,1.56731,1.56749,32800000.0
2005-05-31 01:04:00,1.5675,1.56771,1.5675,1.56762,50300000.0
2005-05-31 01:05:00,1.56768,1.5678,1.56751,1.56774,44200000.0
2005-05-31 01:06:00,1.56771,1.56771,1.56734,1.56749,61200000.0
2005-05-31 01:07:00,1.56759,1.56764,1.56737,1.56749,75100000.0
2005-05-31 01:08:00,1.56771,1.56776,1.56733,1.56733,33700000.0
2005-05-31 01:09:00,1.56769,1.56769,1.56745,1.56759,34900000.0
2005-05-31 01:10:00,1.56748,1.56751,1.56712,1.56731,43700000.0
2005-05-31 01:11:00,1.5671,1.5674,1.5671,1.5674,37200000.0
2005-05-31 01:12:00,1.56733,1.56751,1.56708,1.56736,30500000.0
2005-05-31 01:13:00,1.56753,1.56756,1.56726,1.56756,43400000.0
2005-05-31 01:14:00,1.56736,1.56751,1.56718,1.56736,28000000.0
2005-05-31 01:16:00,1.56736,1.56753,1.56726,1.56753,40800000.0
2005-05-31 01:17:00,1.56751,1.56756,1.56739,1.56748,24400000.0
2005-05-31 01:18:00,1.56746,1.56769,1.56723,1.56753,33000000.0
2005-05-31 01:19:00,1.56735,1.56761,1.56728,1.56756,37400000.0
2005-05-31 01:20:00,1.5675,1.5675,1.5668,1.56743,30000000.0
2005-05-31 01:22:00,1.56754,1.56759,1.56724,1.56752,29600000.0
2005-05-31 01:23:00,1.5674,1.5674,1.56705,1.56705,32000000.0
2005-05-31 01:24:00,1.56745,1.56758,1.56735,1.56748,42200001.0
2005-05-31 01:25:00,1.56728,1.56741,1.56706,1.56728,62500000.0
2005-05-31 01:26:00,1.56728,1.56751,1.56726,1.56741,28200000.0
2005-05-31 01:27:00,1.56741,1.56749,1.56726,1.56749,32200000.0
2005-05-31 01:28:00,1.56734,1.56747,1.56705,1.56744,57100000.0
2005-05-31 01:29:00,1.56758,1.56762,1.56752,1.56753,30200000.0
2005-05-31 01:30:00,1.56769,1.5679,1.5674,1.56783,60000001.0
2005-05-31 01:31:00,1.56779,1.56794,1.56758,1.56782,43000000.0
2005-05-31 01:32:00,1.56776,1.56789,1.56766,1.56778,35000000.0
2005-05-31 01:33:00,1.5678,1.5678,1.5675,1.56769,23600000.0
2005-05-31 01:34:00,1.56764,1.56765,1.5672,1.56751,41800000.0
2005-05-31 01:35:00,1.56755,1.56775,1.56739,1.56739,35000000.0
2005-05-31 01:36:00,1.56768,1.56789,1.56768,1.56769,45800000.0
2005-05-31 01:37:00,1.56785,1.56797,1.5675,1.56797,28000000.0
2005-05-31 01:38:00,1.56783,1.56809,1.56781,1.56809,36200000.0
2005-05-31 01:39:00,1.56796,1.56806,1.56762,1.56801,47100000.0
2005-05-31 01:40:00,1.56793,1.56805,1.56779,1.568,42400000.0
2005-05-31 01:41:00,1.56796,1.56817,1.56791,1.5681,47400000.0
2005-05-31 01:42:00,1.56819,1.56823,1.5679,1.56816,26700000.0
2005-05-31 01:43:00,1.56797,1.56802,1.56745,1.56792,22000000.0
2005-05-31 01:44:00,1.568,1.56803,1.56773,1.56802,35400000.0
2005-05-31 01:45:00,1.568,1.56806,1.56785,1.56785,43200000.0
2005-05-31 01:47:00,1.56777,1.56781,1.56748,1.5675,31700000.0
2005-05-31 01:48:00,1.56769,1.56786,1.56733,1.56733,57000000.0
2005-05-31 01:49:00,1.56767,1.5678,1.56717,1.56762,28200000.0
2005-05-31 01:50:00,1.56759,1.56772,1.56724,1.56772,43000000.0
2005-05-31 01:51:00,1.56767,1.56767,1.56752,1.56754,18800000.0
2005-05-31 01:52:00,1.56772,1.56774,1.56751,1.56751,45700000.0
2005-05-31 01:53:00,1.56753,1.56753,1.56727,1.56727,53000000.0
2005-05-31 01:54:00,1.56724,1.56734,1.5672,1.5672,39800000.0
2005-05-31 01:55:00,1.56709,1.56713,1.56691,1.56691,53400001.0
2005-05-31 01:56:00,1.56696,1.56726,1.56695,1.56707,53100000.0
2005-05-31 01:57:00,1.56713,1.56726,1.56706,1.56716,32700000.0
2005-05-31 01:58:00,1.56711,1.56721,1.56681,1.56688,25400000.0
2005-05-31 01:59:00,1.56714,1.56738,1.56707,1.56738,41000000.0
2005-05-31 02:00:00,1.56726,1.56734,1.56702,1.56706,32900000.0
2005-05-31 02:01:00,1.56672,1.56687,1.56667,1.56671,47000000.0
2005-05-31 02:02:00,1.56661,1.567,1.56652,1.56652,101000001.0
2005-05-31 02:03:00,1.56662,1.56689,1.56662,1.56677,93400001.0
2005-05-31 02:04:00,1.56679,1.56686,1.56661,1.56661,75200000.0
2005-05-31 02:05:00,1.56653,1.56656,1.56617,1.56617,73100000.0
2005-05-31 02:06:00,1.5662,1.56628,1.56583,1.56614,89400000.0
2005-05-31 02:07:00,1.56586,1.56603,1.56555,1.56578,238900001.0
2005-05-31 02:08:00,1.56561,1.56579,1.56561,1.56577,68300000.0
2005-05-31 02:09:00,1.56574,1.56617,1.56571,1.566,225300001.0
2005-05-31 02:10:00,1.56593,1.56639,1.56588,1.56605,164000002.0
2005-05-31 02:11:00,1.56594,1.56603,1.5659,1.56603,43400000.0
2005-05-31 02:12:00,1.56577,1.5658,1.56572,1.56577,45600000.0
2005-05-31 02:13:00,1.56572,1.56578,1.56572,1.56577,25600000.0
2005-05-31 02:14:00,1.56579,1.56594,1.56561,1.56581,207200001.0
2005-05-31 02:15:00,1.56525,1.56527,1.56501,1.56513,229400000.0
2005-05-31 02:16:00,1.56536,1.56551,1.56524,1.56531,49000000.0
2005-05-31 02:17:00,1.56501,1.5656,1.56481,1.56508,233800000.0
2005-05-31 02:18:00,1.56533,1.56561,1.56495,1.56533,22000000.0
2005-05-31 02:19:00,1.56557,1.56585,1.56542,1.56542,44800000.0
2005-05-31 02:20:00,1.56544,1.56579,1.56544,1.56562,65600000.0
2005-05-31 02:21:00,1.56545,1.56567,1.56535,1.56567,35600000.0
2005-05-31 02:22:00,1.56542,1.56554,1.56542,1.56554,35200000.0
2005-05-31 02:23:00,1.56581,1.56591,1.56566,1.56566,37600000.0
2005-05-31 02:24:00,1.56561,1.56582,1.56553,1.56576,28000000.0
2005-05-31 02:25:00,1.56573,1.56596,1.56567,1.56579,135000000.0
2005-05-31 02:26:00,1.56568,1.56606,1.56563,1.56603,94200001.0
2005-05-31 02:27:00,1.56598,1.56601,1.56583,1.56588,46800000.0
2005-05-31 02:29:00,1.566,1.566,1.56565,1.56587,47200000.0
2005-05-31 02:30:00,1.5661,1.5661,1.56579,1.56583,30600000.0
2005-05-31 02:31:00,1.56557,1.56564,1.56543,1.56543,61800001.0
2005-05-31 02:32:00,1.56562,1.56577,1.56547,1.56567,42200000.0
2005-05-31 02:33:00,1.5654,1.56549,1.56531,1.56546,220600000.0
2005-05-31 02:34:00,1.56588,1.56593,1.56576,1.56584,26600000.0
2005-05-31 02:36:00,1.56576,1.5659,1.56573,1.56585,30400000.0
2005-05-31 02:37:00,1.56559,1.56571,1.56559,1.56562,103000001.0
2005-05-31 02:38:00,1.56575,1.56578,1.56565,1.56572,29800000.0
2005-05-31 02:39:00,1.5659,1.56616,1.5659,1.56601,30400000.0
2005-05-31 02:40:00,1.56599,1.56603,1.56585,1.56586,32600000.0
2005-05-31 02:41:00,1.56584,1.56603,1.56584,1.56597,31000000.0
2005-05-31 02:42:00,1.56614,1.5662,1.56613,1.56616,39700000.0
2005-05-31 02:43:00,1.56611,1.56628,1.56611,1.56628,25600000.0
2005-05-31 02:44:00,1.56683,1.56691,1.5666,1.56677,39600000.0
2005-05-31 02:45:00,1.56626,1.56651,1.56625,1.56639,41000000.0
2005-05-31 02:46:00,1.5662,1.56622,1.566,1.56604,159100000.0
2005-05-31 02:47:00,1.56648,1.56662,1.56602,1.56648,221400002.0
2005-05-31 02:48:00,1.56652,1.56652,1.56618,1.56643,96800000.0
2005-05-31 02:49:00,1.56636,1.56641,1.56597,1.56602,73100000.0
2005-05-31 02:50:00,1.56625,1.56649,1.56593,1.56649,99000000.0
2005-05-31 02:51:00,1.56613,1.56636,1.56603,1.56625,72800000.0
2005-05-31 02:52:00,1.56661,1.56661,1.56642,1.56646,36100000.0
2005-05-31 02:53:00,1.56652,1.56652,1.56608,1.56624,34800000.0
2005-05-31 02:54:00,1.5665,1.56724,1.5665,1.56697,52800000.0
2005-05-31 02:55:00,1.5668,1.56707,1.5664,1.56642,91300000.0
2005-05-31 02:56:00,1.56636,1.56681,1.56636,1.56681,62200001.0
2005-05-31 02:57:00,1.5671,1.56714,1.56692,1.56692,51200000.0
2005-05-31 02:58:00,1.56689,1.567,1.56689,1.567,62400000.0
2005-05-31 02:59:00,1.56695,1.56707,1.5668,1.56685,45200000.0
2005-05-31 03:00:00,1.56679,1.56694,1.56668,1.56671,105600000.0
2005-05-31 03:01:00,1.56661,1.56665,1.56634,1.56663,56400000.0
2005-05-31 03:02:00,1.56671,1.56677,1.5666,1.56662,42600000.0
2005-05-31 03:03:00,1.56631,1.56635,1.56619,1.56635,58200000.0
2005-05-31 03:04:00,1.56639,1.56685,1.56624,1.56648,56000000.0
2005-05-31 03:05:00,1.56642,1.56642,1.56625,1.56627,68400001.0
2005-05-31 03:06:00,1.56645,1.56645,1.56631,1.56633,40600000.0
2005-05-31 03:07:00,1.5662,1.5662,1.56496,1.56518,78000000.0
2005-05-31 03:08:00,1.5652,1.5652,1.5641,1.5641,60200000.0
2005-05-31 03:09:00,1.56418,1.56476,1.56418,1.56466,49800000.0
2005-05-31 03:10:00,1.56426,1.56459,1.56426,1.56459,33000000.0
2005-05-31 03:11:00,1.56429,1.5647,1.56429,1.56448,32300000.0
2005-05-31 03:12:00,1.56441,1.56452,1.56403,1.56449,58800001.0
2005-05-31 03:13:00,1.56441,1.56485,1.56428,1.56465,55000001.0
2005-05-31 03:14:00,1.56452,1.56452,1.56389,1.56434,43300000.0
2005-05-31 03:15:00,1.56386,1.5645,1.56386,1.56441,28200000.0
2005-05-31 03:16:00,1.56428,1.56428,1.56389,1.56407,20800000.0
2005-05-31 03:17:00,1.56361,1.56361,1.56264,1.56264,40000000.0
2005-05-31 03:18:00,1.5626,1.56292,1.56238,1.56292,21200000.0
2005-05-31 03:19:00,1.56312,1.56342,1.56293,1.563,23400000.0
2005-05-31 03:20:00,1.56236,1.56281,1.56236,1.56261,68800002.0
2005-05-31 03:21:00,1.56178,1.56178,1.56011,1.56011,49000000.0
2005-05-31 03:22:00,1.55876,1.56018,1.55876,1.55991,68200001.0
2005-05-31 03:23:00,1.55981,1.55981,1.55913,1.55927,75600000.0
2005-05-31 03:24:00,1.55889,1.55942,1.55806,1.55942,53800000.0
2005-05-31 03:25:00,1.5597,1.5597,1.55918,1.5593,30800000.0
2005-05-31 03:26:00,1.55926,1.55974,1.5591,1.55974,133000000.0
2005-05-31 03:27:00,1.56017,1.56057,1.5595,1.5598,104000000.0
2005-05-31 03:28:00,1.55979,1.55999,1.5596,1.55999,54900000.0
2005-05-31 03:29:00,1.56027,1.56049,1.5601,1.56049,47000000.0
2005-05-31 03:30:00,1.56066,1.56117,1.56044,1.56117,53800000.0
2005-05-31 03:31:00,1.56124,1.5613,1.5607,1.56073,28600000.0
2005-05-31 03:32:00,1.5601,1.56032,1.55983,1.56015,40000000.0
2005-05-31 03:33:00,1.55988,1.55993,1.55957,1.55993,38700000.0
2005-05-31 03:34:00,1.56031,1.5608,1.56018,1.5604,37400000.0
2005-05-31 03:35:00,1.56077,1.56077,1.56029,1.56045,83400000.0
2005-05-31 03:36:00,1.56081,1.561,1.5606,1.5609,45800001.0
2005-05-31 03:37:00,1.56115,1.56128,1.56075,1.56117,24400000.0
2005-05-31 03:38:00,1.56129,1.56137,1.561,1.56134,39900000.0
2005-05-31 03:39:00,1.561,1.56103,1.56082,1.56088,89000001.0
2005-05-31 03:40:00,1.56071,1.56132,1.5603,1.56091,110300000.0
2005-05-31 03:41:00,1.56056,1.5611,1.56056,1.56105,47400000.0
2005-05-31 03:42:00,1.56109,1.56109,1.56087,1.56108,68200000.0
2005-05-31 03:43:00,1.56115,1.56227,1.56115,1.56227,24800000.0
2005-05-31 03:44:00,1.56244,1.56269,1.56207,1.56207,40400000.0
2005-05-31 03:45:00,1.56189,1.56228,1.56171,1.56225,31700000.0
2005-05-31 03:46:00,1.56179,1.56268,1.56168,1.56195,45400000.0
2005-05-31 03:47:00,1.56185,1.56214,1.5618,1.56193,22600000.0
2005-05-31 03:48:00,1.5624,1.56256,1.56189,1.56189,18200000.0
2005-05-31 03:49:00,1.56151,1.56151,1.56096,1.56098,35000000.0
2005-05-31 03:50:00,1.5616,1.56197,1.56131,1.56131,127800000.0
2005-05-31 03:51:00,1.56157,1.56169,1.56149,1.56149,30400000.0
2005-05-31 03:52:00,1.56176,1.56193,1.56143,1.56143,100000000.0
2005-05-31 03:53:00,1.5612,1.56158,1.56099,1.56152,49800000.0
2005-05-31 03:54:00,1.56145,1.56174,1.56125,1.56125,30400000.0
2005-05-31 03:55:00,1.56142,1.56169,1.56122,1.56162,50700000.0
2005-05-31 03:56:00,1.56116,1.56195,1.56111,1.56168,36300000.0
2005-05-31 03:57:00,1.56147,1.56207,1.56147,1.56201,173100000.0
2005-05-31 03:58:00,1.5625,1.56355,1.5625,1.56278,289900000.0
2005-05-31 03:59:00,1.56331,1.56383,1.56323,1.56323,135500000.0
2005-05-31 04:00:00,1.56322,1.56343,1.56313,1.56317,63300000.0
2005-05-31 04:01:00,1.56317,1.56339,1.56299,1.56331,143400001.0
2005-05-31 04:02:00,1.56314,1.56339,1.56285,1.56289,156200003.0
2005-05-31 04:03:00,1.56305,1.56305,1.56248,1.56281,83600000.0
2005-05-31 04:04:00,1.56268,1.56324,1.56268,1.56324,136300000.0
2005-05-31 04:05:00,1.56324,1.56393,1.56317,1.5632,199700000.0
2005-05-31 04:06:00,1.56258,1.5633,1.56258,1.56267,88800000.0
2005-05-31 04:07:00,1.56278,1.56287,1.56238,1.56238,161400002.0
2005-05-31 04:08:00,1.56267,1.56285,1.56251,1.56264,42800000.0
2005-05-31 04:09:00,1.56268,1.56268,1.56237,1.56254,30800000.0
2005-05-31 04:10:00,1.56247,1.56256,1.56226,1.56245,104000000.0
2005-05-31 04:11:00,1.56263,1.5629,1.56253,1.56269,56600000.0
2005-05-31 04:12:00,1.56249,1.56262,1.56249,1.56251,77900000.0
2005-05-31 04:13:00,1.56257,1.56261,1.5623,1.5623,70800000.0
2005-05-31 04:14:00,1.56218,1.5623,1.56217,1.56223,82900000.0
2005-05-31 04:15:00,1.5622,1.56278,1.5622,1.56246,95300000.0
2005-05-31 04:16:00,1.56259,1.56265,1.56223,1.56235,82200000.0
2005-05-31 04:17:00,1.56278,1.56302,1.56278,1.56293,43600000.0
2005-05-31 04:18:00,1.56302,1.56311,1.56292,1.56292,121300000.0
2005-05-31 04:19:00,1.5627,1.56291,1.5627,1.56286,60300000.0
2005-05-31 04:20:00,1.56294,1.56322,1.56289,1.56318,176500001.0
2005-05-31 04:21:00,1.56289,1.56291,1.56268,1.56281,41800000.0
2005-05-31 04:22:00,1.56285,1.56342,1.56276,1.56342,49000001.0
2005-05-31 04:23:00,1.56287,1.56302,1.56278,1.56285,30400000.0
2005-05-31 04:24:00,1.56278,1.56278,1.56233,1.56233,192800001.0
2005-05-31 04:25:00,1.56158,1.56217,1.56151,1.56167,208800000.0
2005-05-31 04:26:00,1.56175,1.5618,1.56148,1.56165,121600000.0
2005-05-31 04:27:00,1.56162,1.56162,1.56054,1.56093,46800000.0
2005-05-31 04:28:00,1.56099,1.56144,1.56099,1.56135,59500000.0
2005-05-31 04:29:00,1.56128,1.56172,1.56121,1.56158,77000000.0
2005-05-31 04:30:00,1.56123,1.56177,1.56123,1.56136,76500000.0
2005-05-31 04:31:00,1.56141,1.56159,1.56121,1.56146,29100000.0
2005-05-31 04:32:00,1.56163,1.56186,1.56148,1.56186,33900000.0
2005-05-31 04:33:00,1.56181,1.56181,1.56152,1.56152,48800000.0
2005-05-31 04:34:00,1.56146,1.56173,1.56146,1.56173,38800000.0
2005-05-31 04:35:00,1.5617,1.56207,1.5617,1.56195,67500001.0
2005-05-31 04:36:00,1.56221,1.56226,1.56152,1.5621,166100000.0
2005-05-31 04:37:00,1.56201,1.56224,1.56174,1.56201,131300000.0
2005-05-31 04:38:00,1.56204,1.56214,1.56198,1.56202,51800000.0
2005-05-31 04:39:00,1.56194,1.5622,1.56194,1.56208,76600000.0
2005-05-31 04:40:00,1.56207,1.5625,1.56207,1.5625,51400001.0
2005-05-31 04:41:00,1.56234,1.56266,1.56233,1.56249,39000000.0
2005-05-31 04:42:00,1.56231,1.56246,1.56231,1.56241,58200000.0
2005-05-31 04:43:00,1.56227,1.56227,1.56208,1.56208,57000000.0
2005-05-31 04:44:00,1.56201,1.56257,1.56196,1.56257,56800000.0
2005-05-31 04:45:00,1.5622,1.5622,1.56169,1.56202,30800000.0
2005-05-31 04:46:00,1.56181,1.56187,1.56176,1.56176,61000000.0
2005-05-31 04:47:00,1.56194,1.56233,1.56192,1.56225,72800000.0
2005-05-31 04:48:00,1.56204,1.56231,1.56204,1.56231,53400000.0
2005-05-31 04:49:00,1.5622,1.56221,1.56177,1.5618,78000000.0
2005-05-31 04:50:00,1.56224,1.56237,1.56214,1.56226,48200000.0
2005-05-31 04:51:00,1.56183,1.56183,1.56183,1.56183,46000000.0
2005-05-31 04:52:00,1.56183,1.56233,1.56183,1.56213,29900000.0
2005-05-31 04:53:00,1.56202,1.56236,1.56197,1.56219,50300000.0
2005-05-31 04:54:00,1.56203,1.56225,1.56203,1.56213,41800000.0
2005-05-31 04:55:00,1.56253,1.56256,1.5622,1.56255,22200000.0
2005-05-31 04:56:00,1.56222,1.5624,1.5621,1.56213,26800000.0
2005-05-31 04:57:00,1.56183,1.56223,1.56183,1.56183,30400000.0
2005-05-31 04:58:00,1.56193,1.5624,1.56186,1.56233,37800000.0
2005-05-31 04:59:00,1.56205,1.56227,1.56197,1.56205,108000000.0
2005-05-31 05:00:00,1.56246,1.5627,1.56244,1.5627,34400000.0
2005-05-31 05:01:00,1.56253,1.56312,1.56253,1.56312,22000000.0
2005-05-31 05:02:00,1.56321,1.56327,1.56293,1.56303,40000000.0
2005-05-31 05:03:00,1.56306,1.56347,1.56306,1.56321,173200000.0
2005-05-31 05:04:00,1.56324,1.56351,1.56324,1.56349,191900001.0
2005-05-31 05:05:00,1.56317,1.56323,1.56249,1.56249,180700000.0
2005-05-31 05:06:00,1.56267,1.56267,1.56217,1.56233,204900000.0
2005-05-31 05:07:00,1.56223,1.56266,1.56222,1.56243,306500002.0
2005-05-31 05:08:00,1.56282,1.56282,1.5625,1.56251,306900000.0
2005-05-31 05:09:00,1.56225,1.56261,1.56216,1.56225,217900000.0
2005-05-31 05:10:00,1.56225,1.56225,1.56187,1.56219,254700000.0
2005-05-31 05:11:00,1.56217,1.56229,1.56162,1.56162,122300000.0
2005-05-31 05:12:00,1.56158,1.56168,1.56155,1.56159,123700000.0
2005-05-31 05:13:00,1.56155,1.5618,1.56155,1.5616,148000000.0
2005-05-31 05:14:00,1.56164,1.56195,1.56163,1.56177,226700001.0
2005-05-31 05:15:00,1.56205,1.5623,1.562,1.56212,39300000.0
2005-05-31 05:16:00,1.56195,1.56207,1.56187,1.56197,193200001.0
2005-05-31 05:17:00,1.56206,1.56217,1.5618,1.56215,162900000.0
2005-05-31 05:18:00,1.56216,1.56222,1.56187,1.56191,306000001.0
2005-05-31 05:19:00,1.56167,1.56199,1.56167,1.56167,282300000.0
2005-05-31 05:20:00,1.56154,1.56169,1.56149,1.56159,258300002.0
2005-05-31 05:21:00,1.56155,1.56198,1.56154,1.56175,326800002.0
2005-05-31 05:22:00,1.56179,1.56179,1.56165,1.56169,209400000.0
2005-05-31 05:23:00,1.56162,1.56175,1.56162,1.5617,119700000.0
2005-05-31 05:24:00,1.56169,1.56178,1.56167,1.56172,166500000.0
2005-05-31 05:25:00,1.56194,1.56211,1.56174,1.56179,246100000.0
2005-05-31 05:26:00,1.56177,1.56178,1.56165,1.56177,97600000.0
2005-05-31 05:27:00,1.56201,1.56206,1.5616,1.56206,180700000.0
2005-05-31 05:28:00,1.5622,1.56221,1.56185,1.56215,244300000.0
2005-05-31 05:29:00,1.56218,1.56229,1.562,1.5621,286400001.0
2005-05-31 05:30:00,1.56216,1.56234,1.5619,1.562,197100000.0
2005-05-31 05:31:00,1.56183,1.56226,1.56183,1.56214,79700000.0
2005-05-31 05:32:00,1.56223,1.56233,1.56213,1.5622,155800000.0
2005-05-31 05:33:00,1.56206,1.56206,1.56179,1.56179,249800000.0
2005-05-31 05:34:00,1.56166,1.56183,1.56139,1.56148,271200004.0
2005-05-31 05:35:00,1.5617,1.56177,1.56161,1.56165,22200000.0
2005-05-31 05:36:00,1.5614,1.56159,1.56139,1.56142,191400002.0
2005-05-31 05:37:00,1.56143,1.56159,1.56141,1.56153,230000000.0
2005-05-31 05:38:00,1.56159,1.56179,1.56157,1.56174,128000000.0
2005-05-31 05:39:00,1.56174,1.56184,1.56164,1.56174,127700000.0
2005-05-31 05:40:00,1.56157,1.56184,1.56149,1.56174,196900001.0
2005-05-31 05:41:00,1.5616,1.56179,1.56145,1.56151,97500000.0
2005-05-31 05:42:00,1.56157,1.56162,1.56142,1.56147,204900001.0
2005-05-31 05:43:00,1.56119,1.56129,1.56118,1.56124,91400000.0
2005-05-31 05:44:00,1.56125,1.56147,1.56119,1.56124,115800000.0
2005-05-31 05:45:00,1.56128,1.56167,1.56126,1.56138,186000000.0
2005-05-31 05:46:00,1.56144,1.56159,1.56139,1.56149,189600000.0
2005-05-31 05:47:00,1.56149,1.56154,1.56134,1.56151,213300001.0
2005-05-31 05:48:00,1.56137,1.5617,1.56131,1.56163,241100000.0
2005-05-31 05:49:00,1.56171,1.56203,1.56157,1.56159,208500000.0
2005-05-31 05:50:00,1.56161,1.56202,1.56156,1.56158,283000000.0
2005-05-31 05:51:00,1.56176,1.56185,1.56162,1.56162,178400000.0
2005-05-31 05:52:00,1.5616,1.56209,1.56159,1.56209,160400000.0
2005-05-31 05:53:00,1.56189,1.56218,1.5618,1.56185,116200000.0
2005-05-31 05:54:00,1.56194,1.56215,1.56177,1.56214,250000002.0
2005-05-31 05:55:00,1.56207,1.56219,1.56183,1.56188,191300000.0
2005-05-31 05:56:00,1.56194,1.56217,1.56183,1.56187,95200000.0
2005-05-31 05:57:00,1.56193,1.56198,1.56178,1.56193,180200000.0
2005-05-31 05:58:00,1.56182,1.56187,1.5617,1.5617,178800000.0
2005-05-31 05:59:00,1.56176,1.56176,1.5615,1.56162,82900000.0
2005-05-31 06:00:00,1.56172,1.5618,1.5617,1.5617,229200001.0
2005-05-31 06:01:00,1.56189,1.56189,1.56168,1.56177,165600000.0
2005-05-31 06:02:00,1.56167,1.56195,1.56163,1.56188,247700001.0
2005-05-31 06:03:00,1.56195,1.56198,1.56176,1.56184,36600000.0
2005-05-31 06:04:00,1.56171,1.56181,1.56168,1.56181,188100001.0
2005-05-31 06:05:00,1.5618,1.56193,1.56173,1.56173,459100000.0
2005-05-31 06:06:00,1.56159,1.56183,1.56141,1.56146,75200000.0
2005-05-31 06:07:00,1.5615,1.56168,1.56138,1.5615,307400000.0
2005-05-31 06:08:00,1.56132,1.56161,1.56131,1.56155,594200001.0
2005-05-31 06:09:00,1.56135,1.56144,1.55904,1.55937,413600001.0
2005-05-31 06:10:00,1.5612,1.5612,1.56099,1.56101,345800001.0
2005-05-31 06:11:00,1.56101,1.56105,1.56083,1.5609,371100000.0
2005-05-31 06:12:00,1.56067,1.56096,1.5597,1.56081,261600001.0
2005-05-31 06:13:00,1.56121,1.56131,1.56101,1.56101,330300000.0
2005-05-31 06:14:00,1.56134,1.56137,1.56096,1.56109,361700001.0
2005-05-31 06:15:00,1.5608,1.56088,1.55976,1.56088,169400000.0
2005-05-31 06:16:00,1.56105,1.56118,1.56096,1.56102,218800000.0
2005-05-31 06:17:00,1.56064,1.56071,1.55986,1.56071,159300000.0
2005-05-31 06:18:00,1.56097,1.56139,1.56097,1.56123,232100001.0
2005-05-31 06:19:00,1.56134,1.56146,1.56119,1.56141,166200000.0
2005-05-31 06:20:00,1.56111,1.56126,1.56101,1.56104,285100000.0
2005-05-31 06:21:00,1.56145,1.5617,1.56129,1.5616,241200001.0
2005-05-31 06:22:00,1.5617,1.56213,1.5617,1.56187,229800000.0
2005-05-31 06:23:00,1.56182,1.56216,1.56182,1.56201,285600000.0
2005-05-31 06:24:00,1.56206,1.56213,1.56183,1.5619,321200000.0
2005-05-31 06:25:00,1.56189,1.5619,1.56159,1.56166,169000000.0
2005-05-31 06:26:00,1.56161,1.56169,1.56151,1.5616,318900000.0
2005-05-31 06:27:00,1.56163,1.56167,1.5615,1.56156,300100000.0
2005-05-31 06:28:00,1.56148,1.56172,1.56143,1.56162,340200000.0
2005-05-31 06:29:00,1.56162,1.56165,1.56126,1.56136,85000000.0
2005-05-31 06:30:00,1.56134,1.56157,1.56134,1.56149,255200001.0
2005-05-31 06:31:00,1.56154,1.56154,1.56133,1.56134,138300000.0
2005-05-31 06:32:00,1.5613,1.5614,1.56101,1.56128,174100000.0
2005-05-31 06:33:00,1.5609,1.56095,1.5607,1.56074,286400000.0
2005-05-31 06:34:00,1.56074,1.56108,1.56068,1.56108,261600000.0
2005-05-31 06:35:00,1.5612,1.56175,1.5612,1.56157,150600002.0
2005-05-31 06:36:00,1.56155,1.56184,1.56113,1.56113,49600000.0
2005-05-31 06:37:00,1.56098,1.56106,1.56095,1.561,212200000.0
2005-05-31 06:38:00,1.56105,1.56136,1.56105,1.5612,133100000.0
2005-05-31 06:39:00,1.56138,1.56138,1.5611,1.56112,39400001.0
2005-05-31 06:40:00,1.56134,1.56166,1.56133,1.56153,123500000.0
2005-05-31 06:41:00,1.56144,1.56144,1.56079,1.561,203100001.0
2005-05-31 06:42:00,1.56092,1.56092,1.56065,1.56082,271900000.0
2005-05-31 06:43:00,1.56073,1.56074,1.56057,1.56057,176000001.0
2005-05-31 06:44:00,1.56064,1.56064,1.56015,1.56015,270700001.0
2005-05-31 06:45:00,1.56017,1.56061,1.56017,1.56061,224000001.0
2005-05-31 06:46:00,1.56054,1.56064,1.5605,1.56062,218300001.0
2005-05-31 06:47:00,1.56068,1.56112,1.56068,1.56112,211600000.0
2005-05-31 06:48:00,1.56101,1.56119,1.56099,1.56105,45900000.0
2005-05-31 06:49:00,1.56097,1.56122,1.56089,1.56099,252800000.0
2005-05-31 06:50:00,1.56105,1.56123,1.56096,1.56099,29800000.0
2005-05-31 06:51:00,1.56109,1.56109,1.56076,1.56102,38900000.0
2005-05-31 06:52:00,1.56086,1.56106,1.56078,1.56078,230600000.0
2005-05-31 06:53:00,1.56092,1.56119,1.56092,1.56099,211400001.0
2005-05-31 06:54:00,1.56085,1.56106,1.5607,1.56084,446300000.0
2005-05-31 06:55:00,1.56082,1.5609,1.56069,1.56077,322300000.0
2005-05-31 06:56:00,1.56096,1.56096,1.56066,1.56066,22200000.0
2005-05-31 06:57:00,1.56076,1.56077,1.56062,1.56067,71200000.0
2005-05-31 06:58:00,1.56052,1.56064,1.56034,1.56042,248400000.0
2005-05-31 06:59:00,1.56041,1.56056,1.56024,1.56032,300700001.0
2005-05-31 07:00:00,1.5606,1.56066,1.56039,1.56047,142400000.0
2005-05-31 07:01:00,1.56029,1.56051,1.56028,1.56051,236800000.0
2005-05-31 07:02:00,1.56053,1.56075,1.5604,1.56045,320900000.0
2005-05-31 07:03:00,1.56045,1.56054,1.5604,1.56053,164300002.0
2005-05-31 07:04:00,1.56055,1.56072,1.56048,1.56055,311800001.0
2005-05-31 07:05:00,1.56081,1.56087,1.56072,1.5608,124000001.0
2005-05-31 07:06:00,1.56073,1.56073,1.56035,1.56055,207600000.0
2005-05-31 07:07:00,1.56068,1.56075,1.5604,1.56075,211100000.0
2005-05-31 07:08:00,1.56073,1.56098,1.56069,1.56096,230200000.0
2005-05-31 07:09:00,1.56094,1.56095,1.56022,1.56022,222400000.0
2005-05-31 07:10:00,1.5603,1.56033,1.56013,1.56016,485500001.0
2005-05-31 07:11:00,1.56018,1.56053,1.56013,1.56053,341700001.0
2005-05-31 07:12:00,1.56055,1.5607,1.5605,1.56068,264700001.0
2005-05-31 07:13:00,1.56078,1.56078,1.56053,1.56059,289500001.0
2005-05-31 07:14:00,1.56054,1.56058,1.56041,1.56051,509200002.0
2005-05-31 07:15:00,1.56074,1.56077,1.56048,1.56076,266700000.0
2005-05-31 07:16:00,1.56049,1.56055,1.55984,1.55992,199000001.0
2005-05-31 07:17:00,1.55993,1.56021,1.55992,1.56009,208700000.0
2005-05-31 07:18:00,1.56012,1.56048,1.55997,1.56048,500800002.0
2005-05-31 07:19:00,1.56048,1.5609,1.56044,1.5609,371700000.0
2005-05-31 07:20:00,1.5607,1.56082,1.5592,1.56082,392700000.0
2005-05-31 07:21:00,1.56089,1.56109,1.56037,1.56071,261400000.0
2005-05-31 07:22:00,1.56079,1.56144,1.56079,1.56144,345700002.0
2005-05-31 07:23:00,1.56151,1.56172,1.56108,1.56131,457900000.0
2005-05-31 07:24:00,1.5612,1.56144,1.56112,1.56142,270400000.0
2005-05-31 07:25:00,1.56155,1.56162,1.56138,1.56143,435400002.0
2005-05-31 07:26:00,1.56173,1.56218,1.56173,1.56182,272800001.0
2005-05-31 07:27:00,1.56215,1.56226,1.56199,1.56213,175200001.0
2005-05-31 07:28:00,1.56189,1.56189,1.56127,1.5618,276600002.0
2005-05-31 07:29:00,1.56187,1.56197,1.56163,1.56163,260400002.0
2005-05-31 07:30:00,1.56152,1.56167,1.56147,1.56159,516900002.0
2005-05-31 07:31:00,1.56165,1.56188,1.56162,1.56185,260900001.0
2005-05-31 07:32:00,1.56194,1.56211,1.56179,1.56198,475600001.0
2005-05-31 07:33:00,1.5621,1.56306,1.5621,1.56297,360000000.0
2005-05-31 07:34:00,1.56317,1.56337,1.56307,1.56332,287400001.0
2005-05-31 07:35:00,1.56344,1.5636,1.56338,1.56349,282600001.0
2005-05-31 07:36:00,1.56352,1.56367,1.56329,1.5635,410300003.0
2005-05-31 07:37:00,1.56354,1.56385,1.56341,1.56341,212900001.0
2005-05-31 07:38:00,1.56326,1.56338,1.56325,1.56338,37800000.0
2005-05-31 07:39:00,1.56321,1.56347,1.56317,1.56347,381500000.0
2005-05-31 07:40:00,1.56369,1.56383,1.56356,1.56377,360600002.0
2005-05-31 07:41:00,1.56369,1.56394,1.56363,1.56388,648000000.0
2005-05-31 07:42:00,1.5639,1.56403,1.56379,1.56379,320800000.0
2005-05-31 07:43:00,1.56365,1.56371,1.56344,1.56346,230200002.0
2005-05-31 07:44:00,1.5633,1.56335,1.56316,1.56322,354700000.0
2005-05-31 07:45:00,1.56321,1.56323,1.56291,1.56304,355800002.0
2005-05-31 07:46:00,1.56312,1.56341,1.56308,1.56325,465600002.0
2005-05-31 07:47:00,1.56348,1.56384,1.56341,1.56352,672100000.0
2005-05-31 07:48:00,1.56351,1.56372,1.56341,1.56343,810900003.0
2005-05-31 07:49:00,1.56363,1.56374,1.56339,1.56366,551000000.0
2005-05-31 07:50:00,1.56369,1.56389,1.56356,1.56363,605200002.0
2005-05-31 07:51:00,1.56373,1.56373,1.56338,1.56367,578700000.0
2005-05-31 07:52:00,1.56372,1.56389,1.56364,1.56369,474900001.0
2005-05-31 07:53:00,1.56362,1.56382,1.5634,1.56361,635400003.0
2005-05-31 07:54:00,1.56335,1.56366,1.56335,1.56366,347200000.0
2005-05-31 07:55:00,1.56396,1.5642,1.56378,1.56378,374800001.0
2005-05-31 07:56:00,1.56386,1.56421,1.56381,1.5641,661900004.0
2005-05-31 07:57:00,1.56402,1.56454,1.56393,1.56393,535900000.0
2005-05-31 07:58:00,1.56381,1.56401,1.56372,1.56374,691200003.0
2005-05-31 07:59:00,1.56376,1.56383,1.56362,1.56365,509100002.0
2005-05-31 08:00:00,1.5635,1.5635,1.56312,1.56319,383800000.0
2005-05-31 08:01:00,1.56315,1.56363,1.56308,1.56336,465600000.0
2005-05-31 08:02:00,1.56326,1.56349,1.56324,1.56332,243200001.0
2005-05-31 08:03:00,1.56338,1.56375,1.56334,1.56334,455200000.0
2005-05-31 08:04:00,1.56328,1.56347,1.56315,1.56347,410700000.0
2005-05-31 08:05:00,1.5635,1.5635,1.56319,1.56323,274500000.0
2005-05-31 08:06:00,1.56318,1.56318,1.56258,1.56306,710100003.0
2005-05-31 08:07:00,1.56274,1.56304,1.56266,1.56291,517900000.0
2005-05-31 08:08:00,1.56312,1.56328,1.56305,1.56319,384100000.0
2005-05-31 08:09:00,1.56331,1.5635,1.56316,1.56335,504100002.0
2005-05-31 08:10:00,1.56345,1.56368,1.56327,1.56357,600900001.0
2005-05-31 08:11:00,1.56364,1.56392,1.56359,1.56375,262000001.0
2005-05-31 08:12:00,1.56351,1.56361,1.56334,1.5635,416700000.0
2005-05-31 08:13:00,1.5637,1.56406,1.5637,1.56377,265100001.0
2005-05-31 08:14:00,1.56375,1.56392,1.56375,1.56386,82000000.0
2005-05-31 08:15:00,1.56378,1.56378,1.56306,1.56327,259200000.0
2005-05-31 08:16:00,1.56358,1.56388,1.56358,1.56388,283800001.0
2005-05-31 08:17:00,1.56383,1.56383,1.56346,1.56346,280300001.0
2005-05-31 08:18:00,1.56344,1.5635,1.56321,1.56321,183800000.0
2005-05-31 08:19:00,1.56317,1.5635,1.56316,1.56338,276300000.0
2005-05-31 08:20:00,1.56331,1.56354,1.56312,1.56312,338100000.0
2005-05-31 08:21:00,1.56292,1.5632,1.56285,1.56307,434300001.0
2005-05-31 08:22:00,1.56294,1.56312,1.56289,1.56291,346400001.0
2005-05-31 08:23:00,1.56271,1.56306,1.56271,1.56294,261800000.0
2005-05-31 08:24:00,1.563,1.56306,1.5628,1.56288,425000001.0
2005-05-31 08:25:00,1.56312,1.56332,1.56307,1.5632,622900003.0
2005-05-31 08:26:00,1.5632,1.56354,1.56313,1.56315,380800001.0
2005-05-31 08:27:00,1.56333,1.56333,1.56299,1.56327,365300000.0
2005-05-31 08:28:00,1.56331,1.56349,1.5632,1.56346,652100004.0
2005-05-31 08:29:00,1.56363,1.56375,1.56349,1.56359,443000000.0
2005-05-31 08:30:00,1.5634,1.5634,1.56303,1.56321,511100001.0
2005-05-31 08:31:00,1.56314,1.56339,1.56296,1.56335,232800000.0
2005-05-31 08:32:00,1.56319,1.56327,1.56304,1.56306,291000000.0
2005-05-31 08:33:00,1.56286,1.563,1.56277,1.5629,175600000.0
2005-05-31 08:34:00,1.56286,1.56301,1.56255,1.56255,682300000.0
2005-05-31 08:35:00,1.56256,1.56333,1.56256,1.56333,534400002.0
2005-05-31 08:36:00,1.56332,1.56359,1.56322,1.56359,386200001.0
2005-05-31 08:37:00,1.5635,1.56362,1.56337,1.56337,306600001.0
2005-05-31 08:38:00,1.56326,1.56332,1.563,1.56318,292000000.0
2005-05-31 08:39:00,1.56308,1.5633,1.56296,1.56301,612700001.0
2005-05-31 08:40:00,1.56291,1.56336,1.56291,1.5631,367500001.0
2005-05-31 08:41:00,1.56328,1.56333,1.56297,1.56311,484700001.0
2005-05-31 08:42:00,1.56316,1.56331,1.563,1.56302,483400002.0
2005-05-31 08:43:00,1.563,1.56316,1.56283,1.56291,327900001.0
2005-05-31 08:44:00,1.56319,1.56338,1.56302,1.56305,517500001.0
2005-05-31 08:45:00,1.56302,1.56314,1.56272,1.56279,635800000.0
2005-05-31 08:46:00,1.56283,1.56297,1.56265,1.56282,773600003.0
2005-05-31 08:47:00,1.56275,1.56275,1.56187,1.56199,551800002.0
2005-05-31 08:48:00,1.56205,1.56243,1.56149,1.56204,403100001.0
2005-05-31 08:49:00,1.56196,1.56231,1.56189,1.56189,484700001.0
2005-05-31 08:50:00,1.56242,1.56252,1.5621,1.56222,550200003.0
2005-05-31 08:51:00,1.56216,1.56224,1.56177,1.56183,540100001.0
2005-05-31 08:52:00,1.56201,1.56236,1.56196,1.56203,575400002.0
2005-05-31 08:53:00,1.5623,1.5623,1.56142,1.56172,598400005.0
2005-05-31 08:54:00,1.56156,1.56183,1.56152,1.5618,659100003.0
2005-05-31 08:55:00,1.5618,1.56193,1.56154,1.56169,611400003.0
2005-05-31 08:56:00,1.56155,1.56211,1.56155,1.56186,598500001.0
2005-05-31 08:57:00,1.56197,1.56218,1.56173,1.56177,555500002.0
2005-05-31 08:58:00,1.56173,1.56181,1.56144,1.56149,490800002.0
2005-05-31 08:59:00,1.56138,1.56155,1.5613,1.5613,291700000.0
2005-05-31 09:00:00,1.56145,1.56177,1.5614,1.56171,496900001.0
2005-05-31 09:01:00,1.56175,1.56193,1.56163,1.56168,439600002.0
2005-05-31 09:02:00,1.56149,1.56179,1.56144,1.56153,703700004.0
2005-05-31 09:03:00,1.56163,1.562,1.5616,1.56172,528100000.0
2005-05-31 09:04:00,1.56197,1.56197,1.56161,1.56178,662000001.0
2005-05-31 09:05:00,1.56173,1.56194,1.56165,1.56183,563100001.0
2005-05-31 09:06:00,1.56172,1.562,1.56159,1.56193,586800000.0
2005-05-31 09:07:00,1.56195,1.56208,1.56186,1.56191,389300002.0
2005-05-31 09:08:00,1.56191,1.56208,1.56188,1.56188,201200000.0
2005-05-31 09:09:00,1.5619,1.56236,1.5619,1.56236,296900000.0
2005-05-31 09:10:00,1.56228,1.56245,1.56217,1.56219,301200000.0
2005-05-31 09:11:00,1.56217,1.56275,1.56217,1.56227,624200003.0
2005-05-31 09:12:00,1.56222,1.56262,1.56222,1.56238,478300002.0
2005-05-31 09:13:00,1.56233,1.56258,1.56225,1.5625,451200001.0
2005-05-31 09:14:00,1.56255,1.56304,1.56255,1.56294,400300000.0
2005-05-31 09:15:00,1.56283,1.56301,1.56277,1.56293,459400002.0
2005-05-31 09:16:00,1.56265,1.56295,1.56265,1.56273,570300001.0
2005-05-31 09:17:00,1.56271,1.56301,1.5627,1.56298,578900001.0
2005-05-31 09:18:00,1.56292,1.5632,1.56283,1.5632,210400000.0
2005-05-31 09:19:00,1.56328,1.56336,1.563,1.56306,552000001.0
2005-05-31 09:20:00,1.56309,1.5634,1.56309,1.56311,261500000.0
2005-05-31 09:21:00,1.5631,1.56319,1.56283,1.56283,312800000.0
2005-05-31 09:22:00,1.56252,1.56267,1.56239,1.56239,338500000.0
2005-05-31 09:23:00,1.56252,1.56265,1.56235,1.56254,357300000.0
2005-05-31 09:24:00,1.56247,1.56247,1.56204,1.56204,379200003.0
2005-05-31 09:25:00,1.56195,1.56223,1.56195,1.56223,416000001.0
2005-05-31 09:26:00,1.56215,1.56221,1.56181,1.56181,550800000.0
2005-05-31 09:27:00,1.56155,1.56178,1.56142,1.56157,344500001.0
2005-05-31 09:28:00,1.56179,1.56202,1.56169,1.56188,488400001.0
2005-05-31 09:29:00,1.56202,1.56245,1.56201,1.56243,420200000.0
2005-05-31 09:30:00,1.56273,1.56275,1.56249,1.56266,743400005.0
2005-05-31 09:31:00,1.56262,1.56346,1.56262,1.56331,371600000.0
2005-05-31 09:32:00,1.56301,1.56305,1.56265,1.56266,424100002.0
2005-05-31 09:33:00,1.56259,1.56304,1.56259,1.56288,244200000.0
2005-05-31 09:34:00,1.56308,1.5633,1.56307,1.56318,479200001.0
2005-05-31 09:35:00,1.56308,1.56323,1.56269,1.56284,235700000.0
2005-05-31 09:36:00,1.56297,1.56328,1.56288,1.56288,392500001.0
2005-05-31 09:37:00,1.56272,1.56272,1.56218,1.56249,423300000.0
2005-05-31 09:38:00,1.5624,1.56261,1.56234,1.56241,391600000.0
2005-05-31 09:39:00,1.5625,1.56276,1.56217,1.5624,425300001.0
2005-05-31 09:40:00,1.56221,1.56248,1.56207,1.56248,406700001.0
2005-05-31 09:41:00,1.56253,1.56285,1.5625,1.56269,499800001.0
2005-05-31 09:42:00,1.56269,1.56283,1.56246,1.56248,583100001.0
2005-05-31 09:43:00,1.56243,1.56243,1.56199,1.56204,319600000.0
2005-05-31 09:44:00,1.56207,1.56249,1.56207,1.5622,408600002.0
2005-05-31 09:45:00,1.5623,1.56241,1.56198,1.56231,571900001.0
2005-05-31 09:46:00,1.56178,1.56203,1.56134,1.56149,299400002.0
2005-05-31 09:47:00,1.56148,1.56191,1.56148,1.56149,380700000.0
2005-05-31 09:48:00,1.56155,1.56166,1.56143,1.56146,339500000.0
2005-05-31 09:49:00,1.56122,1.56122,1.56087,1.561,589100001.0
2005-05-31 09:50:00,1.56084,1.56097,1.5606,1.56081,374600001.0
2005-05-31 09:51:00,1.56112,1.56125,1.56099,1.56101,507700001.0
2005-05-31 09:52:00,1.56087,1.56088,1.56061,1.56065,428000000.0
2005-05-31 09:53:00,1.5605,1.56088,1.5605,1.5608,317400000.0
2005-05-31 09:54:00,1.56069,1.56083,1.56039,1.56039,549500000.0
2005-05-31 09:55:00,1.56027,1.5604,1.56007,1.56027,541600000.0
2005-05-31 09:56:00,1.56018,1.56034,1.56004,1.56032,363600000.0
2005-05-31 09:57:00,1.56029,1.56038,1.55998,1.55998,622200002.0
2005-05-31 09:58:00,1.56,1.56005,1.55963,1.55967,772700003.0
2005-05-31 09:59:00,1.55959,1.55975,1.55933,1.55966,708100002.0
2005-05-31 10:00:00,1.55962,1.55979,1.55955,1.55966,243500000.0
2005-05-31 10:01:00,1.5596,1.55963,1.55916,1.55929,663600002.0
2005-05-31 10:02:00,1.55902,1.55928,1.55894,1.55918,534200000.0
2005-05-31 10:03:00,1.55919,1.55943,1.55897,1.55927,465700002.0
2005-05-31 10:04:00,1.55943,1.55961,1.55923,1.55926,413500001.0
2005-05-31 10:05:00,1.55883,1.55897,1.55873,1.55895,422100000.0
2005-05-31 10:06:00,1.559,1.55964,1.559,1.55948,514800001.0
2005-05-31 10:07:00,1.5595,1.56001,1.5595,1.55994,519000002.0
2005-05-31 10:08:00,1.56004,1.56019,1.55986,1.56008,450100001.0
2005-05-31 10:09:00,1.56027,1.56043,1.56011,1.56036,509600002.0
2005-05-31 10:10:00,1.56061,1.56137,1.56061,1.5613,357300000.0
2005-05-31 10:11:00,1.56118,1.56118,1.56089,1.5609,373300000.0
2005-05-31 10:12:00,1.56093,1.56106,1.5608,1.56094,479700001.0
2005-05-31 10:13:00,1.56096,1.56104,1.56073,1.56073,520800000.0
2005-05-31 10:14:00,1.56061,1.56061,1.56026,1.56055,528300001.0
2005-05-31 10:15:00,1.56082,1.56098,1.56077,1.56091,384900002.0
2005-05-31 10:16:00,1.56099,1.56127,1.56092,1.56127,416300001.0
2005-05-31 10:17:00,1.56138,1.56157,1.56115,1.56115,310300000.0
2005-05-31 10:18:00,1.56162,1.56175,1.56153,1.56156,477100002.0
2005-05-31 10:19:00,1.56154,1.56154,1.56128,1.56131,334300000.0
2005-05-31 10:20:00,1.56115,1.56119,1.56093,1.56095,556800000.0
2005-05-31 10:21:00,1.56094,1.56116,1.56085,1.56094,394700000.0
2005-05-31 10:22:00,1.56085,1.56103,1.56076,1.56098,342400000.0
2005-05-31 10:23:00,1.56092,1.56126,1.56084,1.56115,480400001.0
2005-05-31 10:24:00,1.56128,1.5614,1.56108,1.5613,433100001.0
2005-05-31 10:25:00,1.56124,1.56132,1.56097,1.56132,441300000.0
2005-05-31 10:26:00,1.56127,1.56143,1.56074,1.56118,526800001.0
2005-05-31 10:27:00,1.56123,1.56123,1.56105,1.56116,486700001.0
2005-05-31 10:28:00,1.56127,1.5614,1.5611,1.56115,677400003.0
2005-05-31 10:29:00,1.56108,1.56118,1.56044,1.56063,462800000.0
2005-05-31 10:30:00,1.56066,1.5608,1.56041,1.56053,698200001.0
2005-05-31 10:31:00,1.56041,1.56074,1.56041,1.56053,497700000.0
2005-05-31 10:32:00,1.56049,1.56085,1.56041,1.56041,479400001.0
2005-05-31 10:33:00,1.56061,1.56074,1.56042,1.56071,509900002.0
2005-05-31 10:34:00,1.56078,1.56088,1.56061,1.56081,365100000.0
2005-05-31 10:35:00,1.56088,1.56114,1.56077,1.56078,457100001.0
2005-05-31 10:36:00,1.56086,1.56099,1.56061,1.56088,558500001.0
2005-05-31 10:37:00,1.56103,1.56152,1.56103,1.56152,518700001.0
2005-05-31 10:38:00,1.56147,1.56162,1.56139,1.56139,428700002.0
2005-05-31 10:39:00,1.56131,1.56146,1.56115,1.56126,449100002.0
2005-05-31 10:40:00,1.56129,1.56161,1.56127,1.56152,317000000.0
2005-05-31 10:41:00,1.5614,1.56145,1.56112,1.56121,627100001.0
2005-05-31 10:42:00,1.56118,1.56118,1.56085,1.5609,436300003.0
2005-05-31 10:43:00,1.56076,1.56081,1.56004,1.56004,423800000.0
2005-05-31 10:44:00,1.56007,1.56007,1.55964,1.55968,603100003.0
2005-05-31 10:45:00,1.55971,1.56003,1.5597,1.55997,508500000.0
2005-05-31 10:46:00,1.56,1.56057,1.55996,1.56057,331400002.0
2005-05-31 10:47:00,1.5605,1.56065,1.56038,1.56045,335600000.0
2005-05-31 10:48:00,1.5605,1.5607,1.56013,1.56013,512900002.0
2005-05-31 10:49:00,1.56002,1.56002,1.55958,1.55958,362000000.0
2005-05-31 10:50:00,1.55962,1.55978,1.55915,1.55915,589700004.0
2005-05-31 10:51:00,1.55889,1.55912,1.55855,1.55874,454300001.0
2005-05-31 10:52:00,1.55827,1.55839,1.55802,1.55811,371300000.0
2005-05-31 10:53:00,1.55804,1.55856,1.55804,1.55838,401300001.0
2005-05-31 10:54:00,1.55838,1.55866,1.55834,1.55847,504600001.0
2005-05-31 10:55:00,1.55844,1.55859,1.55827,1.5583,515600000.0
2005-05-31 10:56:00,1.55853,1.55894,1.55849,1.55894,418100000.0
2005-05-31 10:57:00,1.55871,1.55871,1.55834,1.55859,342900000.0
2005-05-31 10:58:00,1.55862,1.55874,1.55836,1.55866,459800000.0
2005-05-31 10:59:00,1.55868,1.55907,1.55867,1.55882,802300000.0
2005-05-31 11:00:00,1.55873,1.55883,1.55852,1.55863,517000002.0
2005-05-31 11:01:00,1.55852,1.55888,1.55835,1.55835,523600001.0
2005-05-31 11:02:00,1.55826,1.55837,1.55811,1.55816,518000001.0
2005-05-31 11:03:00,1.55831,1.55856,1.55817,1.55856,286000003.0
2005-05-31 11:04:00,1.5581,1.55847,1.55804,1.55825,482000001.0
2005-05-31 11:05:00,1.55835,1.55835,1.55805,1.55811,471600001.0
2005-05-31 11:06:00,1.55817,1.55825,1.55796,1.55805,634500002.0
2005-05-31 11:07:00,1.55813,1.55829,1.55803,1.55803,252300002.0
2005-05-31 11:08:00,1.55817,1.55828,1.55806,1.55807,354600001.0
2005-05-31 11:09:00,1.55812,1.55845,1.5581,1.55814,409900000.0
2005-05-31 11:10:00,1.558,1.55837,1.558,1.55837,545200000.0
2005-05-31 11:11:00,1.55825,1.55864,1.55819,1.55848,568400003.0
2005-05-31 11:12:00,1.55854,1.55881,1.5585,1.55881,546700001.0
2005-05-31 11:13:00,1.55868,1.55868,1.55839,1.55845,371500001.0
2005-05-31 11:14:00,1.55833,1.55842,1.55809,1.55827,466100000.0
2005-05-31 11:15:00,1.55824,1.55837,1.55798,1.55798,459100000.0
2005-05-31 11:16:00,1.558,1.55811,1.55782,1.55792,523400003.0
2005-05-31 11:17:00,1.55787,1.55791,1.55762,1.5577,444400000.0
2005-05-31 11:18:00,1.55766,1.5582,1.55766,1.55788,359500000.0
2005-05-31 11:19:00,1.55788,1.55807,1.55774,1.5578,431500002.0
2005-05-31 11:20:00,1.55761,1.55801,1.55761,1.55786,555500000.0
2005-05-31 11:21:00,1.55774,1.55786,1.5575,1.55767,553300002.0
2005-05-31 11:22:00,1.55749,1.55791,1.55739,1.55767,591700000.0
2005-05-31 11:23:00,1.55751,1.55751,1.55698,1.55705,468300000.0
2005-05-31 11:24:00,1.55721,1.55755,1.55721,1.55731,402200000.0
2005-05-31 11:25:00,1.55738,1.55738,1.55723,1.55738,426300002.0
2005-05-31 11:26:00,1.55739,1.55751,1.55727,1.55729,519700000.0
2005-05-31 11:27:00,1.55739,1.55748,1.55702,1.55714,556500000.0
2005-05-31 11:28:00,1.5574,1.5574,1.55708,1.55726,396500002.0
2005-05-31 11:29:00,1.5573,1.55757,1.55717,1.55749,463200002.0
2005-05-31 11:30:00,1.55748,1.55748,1.55685,1.55685,424800001.0
2005-05-31 11:31:00,1.55694,1.55722,1.55677,1.55677,568300001.0
2005-05-31 11:32:00,1.55669,1.55692,1.55664,1.55689,458500000.0
2005-05-31 11:33:00,1.55694,1.55712,1.55601,1.55638,578600003.0
2005-05-31 11:34:00,1.55642,1.55678,1.55635,1.55657,565200001.0
2005-05-31 11:35:00,1.55603,1.55657,1.55603,1.55657,579600001.0
2005-05-31 11:36:00,1.55652,1.55663,1.55628,1.55641,504400001.0
2005-05-31 11:37:00,1.55635,1.55651,1.55621,1.55625,493900002.0
2005-05-31 11:38:00,1.55644,1.55658,1.55633,1.5564,546200000.0
2005-05-31 11:39:00,1.55637,1.55637,1.55532,1.55532,639900001.0
2005-05-31 11:40:00,1.55533,1.55581,1.55533,1.55569,724900000.0
2005-05-31 11:41:00,1.55578,1.55615,1.5555,1.55584,711400001.0
2005-05-31 11:42:00,1.55588,1.55615,1.5557,1.55573,542500001.0
2005-05-31 11:43:00,1.55556,1.55598,1.55556,1.55585,552000001.0
2005-05-31 11:44:00,1.5561,1.55678,1.5561,1.55666,635000001.0
2005-05-31 11:45:00,1.55707,1.55753,1.55707,1.55733,560200002.0
2005-05-31 11:46:00,1.55732,1.55765,1.55696,1.55749,589700002.0
2005-05-31 11:47:00,1.55747,1.55747,1.5568,1.55684,490600005.0
2005-05-31 11:48:00,1.55685,1.55686,1.55592,1.5561,474700000.0
2005-05-31 11:49:00,1.55584,1.55682,1.55525,1.55574,451600001.0
2005-05-31 11:50:00,1.55572,1.55762,1.55311,1.55311,295000000.0
2005-05-31 11:51:00,1.55528,1.55576,1.55312,1.5552,158600000.0
2005-05-31 11:52:00,1.55539,1.55577,1.55536,1.55546,248600002.0
2005-05-31 11:53:00,1.55552,1.55552,1.55332,1.5552,184600000.0
2005-05-31 11:54:00,1.55542,1.55543,1.55463,1.55501,382400000.0
2005-05-31 11:55:00,1.55503,1.55523,1.55501,1.55516,454100000.0
2005-05-31 11:56:00,1.55553,1.55556,1.55494,1.55536,435000001.0
2005-05-31 11:57:00,1.55534,1.55544,1.55511,1.55538,517900000.0
2005-05-31 11:58:00,1.55553,1.55553,1.55519,1.5553,486500001.0
2005-05-31 11:59:00,1.55557,1.55569,1.55529,1.55562,368200001.0
2005-05-31 12:00:00,1.55564,1.55577,1.55542,1.55554,571100001.0
2005-05-31 12:01:00,1.55531,1.55544,1.55509,1.55509,453800002.0
2005-05-31 12:02:00,1.55533,1.55567,1.55533,1.55548,382300001.0
2005-05-31 12:03:00,1.55565,1.55565,1.5554,1.55549,369200001.0
2005-05-31 12:04:00,1.55529,1.5558,1.55529,1.55537,411900001.0
2005-05-31 12:05:00,1.55528,1.55528,1.55483,1.55483,391500000.0
2005-05-31 12:06:00,1.55486,1.55521,1.55486,1.55494,400800001.0
2005-05-31 12:07:00,1.55483,1.55489,1.5546,1.55479,345300000.0
2005-05-31 12:08:00,1.55483,1.55487,1.55452,1.55452,496900000.0
2005-05-31 12:09:00,1.55474,1.55476,1.55437,1.55459,400900002.0
2005-05-31 12:10:00,1.55473,1.55493,1.55467,1.55479,326400000.0
2005-05-31 12:11:00,1.55471,1.55485,1.55461,1.55472,215400000.0
2005-05-31 12:12:00,1.55463,1.5547,1.55419,1.55447,250100000.0
2005-05-31 12:13:00,1.55405,1.55413,1.5527,1.5527,615800005.0
2005-05-31 12:14:00,1.55258,1.55367,1.55247,1.55355,706300000.0
2005-05-31 12:15:00,1.55344,1.55357,1.55293,1.55357,349400001.0
2005-05-31 12:16:00,1.55341,1.55382,1.55329,1.55367,394600000.0
2005-05-31 12:17:00,1.55364,1.55447,1.55364,1.55438,195600000.0
2005-05-31 12:18:00,1.55429,1.55429,1.55254,1.55293,276800000.0
2005-05-31 12:19:00,1.55244,1.55244,1.55203,1.55212,454200000.0
2005-05-31 12:20:00,1.5521,1.55231,1.55172,1.55172,462100001.0
2005-05-31 12:21:00,1.55168,1.55278,1.55091,1.5521,438000001.0
2005-05-31 12:22:00,1.55222,1.55264,1.55222,1.55241,326800000.0
2005-05-31 12:23:00,1.55237,1.5526,1.55071,1.5518,432000001.0
2005-05-31 12:24:00,1.55162,1.55244,1.55162,1.55183,641800002.0
2005-05-31 12:25:00,1.55194,1.55194,1.55134,1.55151,377500000.0
2005-05-31 12:26:00,1.55156,1.55177,1.55149,1.55177,478500000.0
2005-05-31 12:27:00,1.55174,1.55177,1.55136,1.55142,432900000.0
2005-05-31 12:28:00,1.55135,1.55153,1.55116,1.55131,512600001.0
2005-05-31 12:29:00,1.55124,1.55158,1.55109,1.55129,741000003.0
2005-05-31 12:30:00,1.55139,1.55165,1.55119,1.55143,653600004.0
2005-05-31 12:31:00,1.55143,1.55159,1.55102,1.55105,719200001.0
2005-05-31 12:32:00,1.55093,1.55148,1.55093,1.55145,613200001.0
2005-05-31 12:33:00,1.55155,1.55155,1.55125,1.55136,44200000.0
2005-05-31 12:34:00,1.55145,1.55199,1.55145,1.55193,580500000.0
2005-05-31 12:35:00,1.55212,1.55212,1.55151,1.55189,597100001.0
2005-05-31 12:36:00,1.55197,1.55217,1.55193,1.55206,419000000.0
2005-05-31 12:37:00,1.55211,1.55217,1.55194,1.552,467400000.0
2005-05-31 12:38:00,1.55154,1.55159,1.55128,1.55141,667000000.0
2005-05-31 12:39:00,1.55116,1.55135,1.55102,1.55122,557100004.0
2005-05-31 12:40:00,1.55107,1.55114,1.55074,1.55105,488000000.0
2005-05-31 12:41:00,1.55087,1.55105,1.55052,1.55052,286300001.0
2005-05-31 12:42:00,1.55051,1.55087,1.55043,1.55071,356400000.0
2005-05-31 12:43:00,1.55051,1.55063,1.54775,1.55004,468500000.0
2005-05-31 12:44:00,1.55035,1.55035,1.54997,1.55013,384300001.0
2005-05-31 12:45:00,1.55001,1.55001,1.54717,1.54932,479100001.0
2005-05-31 12:46:00,1.54941,1.54987,1.5494,1.54987,441300000.0
2005-05-31 12:47:00,1.54985,1.54996,1.54973,1.54992,405200000.0
2005-05-31 12:48:00,1.54982,1.55018,1.54946,1.5499,508700003.0
2005-05-31 12:49:00,1.55014,1.5504,1.5501,1.55027,486500001.0
2005-05-31 12:50:00,1.55028,1.55029,1.54988,1.54999,487700002.0
2005-05-31 12:51:00,1.55004,1.55065,1.55004,1.55025,410000000.0
2005-05-31 12:52:00,1.55038,1.55067,1.54849,1.55042,369800003.0
2005-05-31 12:53:00,1.55059,1.55107,1.55046,1.55062,287300001.0
2005-05-31 12:54:00,1.55058,1.55121,1.55058,1.55094,413100000.0
2005-05-31 12:55:00,1.55107,1.55119,1.55083,1.55084,430000001.0
2005-05-31 12:56:00,1.5508,1.5508,1.55038,1.55039,421200000.0
2005-05-31 12:57:00,1.55041,1.55048,1.5501,1.55028,524500002.0
2005-05-31 12:58:00,1.55048,1.55074,1.55047,1.5506,363500000.0
2005-05-31 12:59:00,1.55064,1.55107,1.55036,1.55036,680500002.0
2005-05-31 13:00:00,1.55031,1.55073,1.5503,1.55073,191000000.0
2005-05-31 13:01:00,1.55056,1.55073,1.55045,1.55054,296700000.0
2005-05-31 13:02:00,1.55048,1.55089,1.55046,1.55089,370000000.0
2005-05-31 13:03:00,1.55104,1.5512,1.55077,1.55089,418600000.0
2005-05-31 13:04:00,1.55096,1.55123,1.55096,1.55107,254300001.0
2005-05-31 13:05:00,1.5511,1.5516,1.55104,1.55146,133000000.0
2005-05-31 13:06:00,1.55154,1.55172,1.55127,1.55127,342600001.0
2005-05-31 13:07:00,1.55108,1.5513,1.55091,1.55114,299100001.0
2005-05-31 13:08:00,1.55102,1.55108,1.55076,1.55103,199300001.0
2005-05-31 13:09:00,1.55091,1.55101,1.55059,1.55062,309000000.0
2005-05-31 13:10:00,1.55067,1.55092,1.55017,1.55037,126000000.0
2005-05-31 13:11:00,1.55023,1.55035,1.54969,1.55002,385200000.0
2005-05-31 13:12:00,1.55012,1.55022,1.54933,1.54933,293500001.0
2005-05-31 13:13:00,1.54867,1.54969,1.54852,1.5496,354800002.0
2005-05-31 13:14:00,1.54977,1.54977,1.54927,1.54927,309300002.0
2005-05-31 13:15:00,1.54932,1.54994,1.54932,1.54984,405300002.0
2005-05-31 13:16:00,1.54994,1.55062,1.54994,1.55027,113200002.0
2005-05-31 13:17:00,1.55041,1.55086,1.55041,1.55068,172300000.0
2005-05-31 13:18:00,1.55055,1.55088,1.55055,1.55079,325500000.0
2005-05-31 13:19:00,1.5504,1.55084,1.55035,1.55038,336500000.0
2005-05-31 13:20:00,1.55028,1.55028,1.54964,1.55014,191100000.0
2005-05-31 13:21:00,1.5501,1.55025,1.54999,1.55006,176000001.0
2005-05-31 13:22:00,1.55009,1.55019,1.55,1.5501,229000001.0
2005-05-31 13:23:00,1.55005,1.55049,1.54933,1.54999,252700002.0
2005-05-31 13:24:00,1.55027,1.55051,1.55015,1.55051,254400000.0
2005-05-31 13:25:00,1.55066,1.55068,1.55051,1.55068,160700000.0
2005-05-31 13:26:00,1.55073,1.55105,1.55073,1.55105,198200000.0
2005-05-31 13:27:00,1.55112,1.55125,1.55098,1.55118,304900000.0
2005-05-31 13:28:00,1.55091,1.55093,1.55052,1.55052,498100000.0
2005-05-31 13:29:00,1.55026,1.55057,1.54991,1.55049,601100000.0
2005-05-31 13:30:00,1.55077,1.55092,1.55063,1.55087,585800001.0
2005-05-31 13:31:00,1.55089,1.55112,1.55077,1.55098,507300001.0
2005-05-31 13:32:00,1.55081,1.55113,1.55053,1.55099,189800000.0
2005-05-31 13:33:00,1.55101,1.55115,1.55069,1.55069,412800001.0
2005-05-31 13:34:00,1.55101,1.55121,1.55092,1.55098,319600001.0
2005-05-31 13:35:00,1.55102,1.55123,1.55093,1.5512,405400003.0
2005-05-31 13:36:00,1.55114,1.55133,1.55105,1.55123,499100001.0
2005-05-31 13:37:00,1.55101,1.5516,1.55101,1.55148,512800002.0
2005-05-31 13:38:00,1.55157,1.55205,1.55157,1.55204,381100000.0
2005-05-31 13:39:00,1.55208,1.55213,1.55181,1.55181,281100001.0
2005-05-31 13:40:00,1.55171,1.55183,1.55134,1.55174,425100001.0
2005-05-31 13:41:00,1.55171,1.55178,1.55133,1.55135,232800001.0
2005-05-31 13:42:00,1.55128,1.55177,1.55114,1.55152,188900000.0
2005-05-31 13:43:00,1.5515,1.55157,1.55121,1.55121,106400000.0
2005-05-31 13:44:00,1.55111,1.5512,1.55097,1.55116,312000001.0
2005-05-31 13:45:00,1.55121,1.55188,1.55121,1.55166,478400001.0
2005-05-31 13:46:00,1.55182,1.55187,1.55154,1.55173,423700001.0
2005-05-31 13:47:00,1.55179,1.55208,1.55177,1.55195,502400000.0
2005-05-31 13:48:00,1.5521,1.55267,1.5521,1.5525,247400001.0
2005-05-31 13:49:00,1.55262,1.55267,1.55225,1.55234,178300000.0
2005-05-31 13:50:00,1.55228,1.55228,1.55141,1.55205,285300001.0
2005-05-31 13:51:00,1.55205,1.55219,1.55183,1.55219,275600000.0
2005-05-31 13:52:00,1.5521,1.55245,1.55208,1.55245,439900001.0
2005-05-31 13:53:00,1.55234,1.55261,1.55231,1.55261,454800001.0
2005-05-31 13:54:00,1.55259,1.553,1.55252,1.5526,377400000.0
2005-05-31 13:55:00,1.55233,1.55265,1.55233,1.55261,363800000.0
2005-05-31 13:56:00,1.55288,1.55297,1.55272,1.55281,397200002.0
2005-05-31 13:57:00,1.55255,1.55264,1.54977,1.55225,332900002.0
2005-05-31 13:58:00,1.55194,1.55204,1.54958,1.55169,236900001.0
2005-05-31 13:59:00,1.55167,1.55202,1.55166,1.55195,395300000.0
2005-05-31 14:00:00,1.55186,1.55186,1.54984,1.55093,326100000.0
2005-05-31 14:01:00,1.55085,1.55121,1.55085,1.55116,399200001.0
2005-05-31 14:02:00,1.55138,1.55172,1.55138,1.55162,303500000.0
2005-05-31 14:03:00,1.55148,1.55179,1.55147,1.55166,444600000.0
2005-05-31 14:04:00,1.55174,1.552,1.55166,1.55166,379900000.0
2005-05-31 14:05:00,1.55156,1.55212,1.55156,1.55212,395800000.0
2005-05-31 14:06:00,1.5523,1.55232,1.55199,1.55211,355600002.0
2005-05-31 14:07:00,1.55221,1.55239,1.55186,1.55186,303000001.0
2005-05-31 14:08:00,1.55171,1.55212,1.55169,1.55174,363800000.0
2005-05-31 14:09:00,1.55163,1.552,1.55163,1.55188,183200001.0
2005-05-31 14:10:00,1.55205,1.55225,1.55194,1.55198,289300001.0
2005-05-31 14:11:00,1.5521,1.55226,1.5519,1.55225,105000000.0
2005-05-31 14:12:00,1.55235,1.5524,1.55211,1.55236,236500000.0
2005-05-31 14:13:00,1.5523,1.553,1.5523,1.55279,183700001.0
2005-05-31 14:14:00,1.55259,1.55259,1.55218,1.55224,250000001.0
2005-05-31 14:15:00,1.55226,1.55252,1.55214,1.55252,373400003.0
2005-05-31 14:16:00,1.5525,1.55259,1.55225,1.55232,160200000.0
2005-05-31 14:17:00,1.55226,1.5523,1.55189,1.55223,692800000.0
2005-05-31 14:18:00,1.55231,1.55252,1.55218,1.55251,330700000.0
2005-05-31 14:19:00,1.55267,1.55278,1.55242,1.55272,423100001.0
2005-05-31 14:20:00,1.55282,1.55282,1.55241,1.55245,199600001.0
2005-05-31 14:21:00,1.55255,1.55287,1.55255,1.55281,374500001.0
2005-05-31 14:22:00,1.5528,1.55302,1.55272,1.55285,634600001.0
2005-05-31 14:23:00,1.55275,1.55275,1.55236,1.55254,184500000.0
2005-05-31 14:24:00,1.55243,1.55271,1.5519,1.5519,500100000.0
2005-05-31 14:25:00,1.55204,1.55281,1.55204,1.55255,571200001.0
2005-05-31 14:26:00,1.55267,1.55297,1.55264,1.55281,601400001.0
2005-05-31 14:27:00,1.55307,1.55315,1.55272,1.55315,426900001.0
2005-05-31 14:28:00,1.55306,1.55306,1.55249,1.55281,50600000.0
2005-05-31 14:29:00,1.55285,1.55302,1.55272,1.55302,46400000.0
2005-05-31 14:30:00,1.55305,1.55364,1.55293,1.5535,42600000.0
2005-05-31 14:31:00,1.55259,1.553,1.55206,1.55206,47200000.0
2005-05-31 14:32:00,1.55237,1.55259,1.55222,1.55259,48800000.0
2005-05-31 14:33:00,1.55242,1.5532,1.55242,1.5532,32800000.0
2005-05-31 14:34:00,1.55325,1.55358,1.55312,1.55356,22400000.0
2005-05-31 14:35:00,1.55383,1.55401,1.55383,1.55391,29200000.0
2005-05-31 14:36:00,1.55409,1.55423,1.55362,1.55362,43000000.0
2005-05-31 14:37:00,1.55384,1.554,1.55377,1.55391,34200000.0
2005-05-31 14:38:00,1.55393,1.55393,1.55361,1.55389,32800000.0
2005-05-31 14:39:00,1.55379,1.55435,1.55362,1.55435,35200000.0
2005-05-31 14:40:00,1.5544,1.55461,1.5544,1.55461,27800000.0
2005-05-31 14:41:00,1.55491,1.55555,1.55475,1.55555,54200000.0
2005-05-31 14:42:00,1.55552,1.55574,1.55514,1.55521,47900000.0
2005-05-31 14:43:00,1.55595,1.55608,1.55533,1.5555,58700000.0
2005-05-31 14:44:00,1.55555,1.55586,1.55555,1.5557,50200000.0
2005-05-31 14:45:00,1.55558,1.55586,1.5555,1.5557,44600000.0
2005-05-31 14:46:00,1.55608,1.55653,1.55608,1.55625,25800000.0
2005-05-31 14:47:00,1.55621,1.55649,1.55621,1.55643,31400000.0
2005-05-31 14:48:00,1.55651,1.55655,1.55629,1.55655,28000000.0
2005-05-31 14:49:00,1.55674,1.55708,1.55661,1.55708,46400000.0
2005-05-31 14:50:00,1.55657,1.55697,1.55647,1.55681,40800000.0
2005-05-31 14:51:00,1.55653,1.55675,1.5564,1.5566,24600000.0
2005-05-31 14:52:00,1.55643,1.55667,1.55643,1.55667,29000000.0
2005-05-31 14:53:00,1.55635,1.5565,1.55613,1.55626,37600000.0
2005-05-31 14:54:00,1.55662,1.55681,1.55634,1.55634,49000001.0
2005-05-31 14:55:00,1.55645,1.55649,1.55607,1.55607,45700000.0
2005-05-31 14:56:00,1.55625,1.55625,1.55596,1.55598,26000000.0
2005-05-31 14:57:00,1.55601,1.55601,1.55574,1.55574,33400000.0
2005-05-31 14:58:00,1.55555,1.55573,1.55537,1.55537,42400000.0
2005-05-31 14:59:00,1.55532,1.55569,1.55532,1.55546,53300000.0
2005-05-31 15:00:00,1.55547,1.5556,1.55525,1.55525,56500000.0
2005-05-31 15:01:00,1.55564,1.55564,1.55542,1.55549,31400000.0
2005-05-31 15:02:00,1.55564,1.5558,1.55559,1.55563,32600000.0
2005-05-31 15:03:00,1.55546,1.55569,1.55524,1.55538,44200000.0
2005-05-31 15:04:00,1.5555,1.55579,1.5555,1.55578,35800000.0
2005-05-31 15:05:00,1.55556,1.55556,1.55531,1.55531,30800000.0
2005-05-31 15:06:00,1.55526,1.55541,1.55487,1.55532,54600000.0
2005-05-31 15:07:00,1.55547,1.55547,1.55511,1.55529,30200000.0
2005-05-31 15:08:00,1.55533,1.5557,1.55533,1.55559,48000000.0
2005-05-31 15:09:00,1.55541,1.55554,1.55508,1.55554,41800000.0
2005-05-31 15:10:00,1.55533,1.55533,1.55471,1.55474,41000000.0
2005-05-31 15:11:00,1.55464,1.55483,1.55459,1.55483,25600000.0
2005-05-31 15:12:00,1.55496,1.55512,1.55477,1.55492,39800000.0
2005-05-31 15:13:00,1.55515,1.55515,1.55475,1.55475,40200000.0
2005-05-31 15:14:00,1.55444,1.55468,1.55434,1.55435,59000000.0
2005-05-31 15:15:00,1.55426,1.55434,1.55379,1.55428,42400000.0
2005-05-31 15:16:00,1.55433,1.55455,1.55433,1.55435,46400001.0
2005-05-31 15:17:00,1.55429,1.5545,1.55428,1.5545,49200000.0
2005-05-31 15:18:00,1.55444,1.55488,1.55443,1.55488,30600000.0
2005-05-31 15:19:00,1.55523,1.55523,1.55486,1.55486,36200001.0
2005-05-31 15:20:00,1.55502,1.55524,1.55498,1.55508,37500000.0
2005-05-31 15:21:00,1.55497,1.55536,1.55492,1.55536,30800000.0
2005-05-31 15:22:00,1.5552,1.55535,1.55501,1.55518,29000000.0
2005-05-31 15:23:00,1.5548,1.5552,1.5543,1.5545,27600000.0
2005-05-31 15:24:00,1.5552,1.5552,1.55497,1.55504,27600000.0
2005-05-31 15:25:00,1.55395,1.55413,1.55361,1.55361,29800000.0
2005-05-31 15:26:00,1.55346,1.55351,1.55313,1.55329,39000001.0
2005-05-31 15:27:00,1.55313,1.55352,1.55301,1.55352,34800000.0
2005-05-31 15:28:00,1.55335,1.55365,1.55328,1.55365,26800000.0
2005-05-31 15:29:00,1.55351,1.55351,1.55243,1.55243,53300000.0
2005-05-31 15:30:00,1.55239,1.5525,1.55213,1.5525,27800000.0
2005-05-31 15:31:00,1.55241,1.55241,1.5518,1.5518,19200000.0
2005-05-31 15:32:00,1.55157,1.55176,1.55125,1.55138,38300000.0
2005-05-31 15:33:00,1.55153,1.55178,1.55107,1.55178,54700000.0
2005-05-31 15:34:00,1.55182,1.5521,1.5518,1.5518,30400000.0
2005-05-31 15:35:00,1.55189,1.55189,1.55133,1.55144,41600000.0
2005-05-31 15:36:00,1.55189,1.5521,1.55173,1.55199,45800000.0
2005-05-31 15:37:00,1.55211,1.55261,1.55211,1.55242,58800000.0
2005-05-31 15:38:00,1.55165,1.5521,1.55138,1.55201,49200000.0
2005-05-31 15:39:00,1.55209,1.55266,1.55209,1.55246,38600000.0
2005-05-31 15:40:00,1.55253,1.55259,1.55223,1.55223,35400000.0
2005-05-31 15:41:00,1.55225,1.55238,1.55184,1.55238,47600000.0
2005-05-31 15:42:00,1.55255,1.55289,1.55255,1.55279,30800000.0
2005-05-31 15:43:00,1.5528,1.55296,1.55261,1.55278,48200000.0
2005-05-31 15:44:00,1.55267,1.55269,1.55212,1.5523,56500001.0
2005-05-31 15:45:00,1.55237,1.5528,1.55235,1.5528,51400000.0
2005-05-31 15:46:00,1.55281,1.55287,1.55271,1.55282,38700000.0
2005-05-31 15:47:00,1.55265,1.55278,1.55242,1.55278,47200000.0
2005-05-31 15:48:00,1.55268,1.5529,1.55253,1.55262,45700000.0
2005-05-31 15:49:00,1.55249,1.55313,1.55249,1.55292,33400000.0
2005-05-31 15:50:00,1.55306,1.55317,1.55293,1.55293,15200000.0
2005-05-31 15:51:00,1.55289,1.553,1.55267,1.55278,37800000.0
2005-05-31 15:52:00,1.55278,1.55296,1.55251,1.55258,56600000.0
2005-05-31 15:53:00,1.55255,1.5527,1.5525,1.55261,29600000.0
2005-05-31 15:54:00,1.55242,1.55242,1.55206,1.55208,24400000.0
2005-05-31 15:55:00,1.5523,1.55247,1.55212,1.55234,44600000.0
2005-05-31 15:56:00,1.55205,1.55213,1.55169,1.55196,28200000.0
2005-05-31 15:57:00,1.55222,1.5526,1.5519,1.55204,32900000.0
2005-05-31 15:58:00,1.55232,1.55232,1.55167,1.55181,25800000.0
2005-05-31 15:59:00,1.55203,1.55205,1.55133,1.55133,34000000.0
2005-05-31 16:00:00,1.55179,1.55179,1.55065,1.55094,30200000.0
2005-05-31 16:01:00,1.55135,1.55162,1.5513,1.55138,25600000.0
2005-05-31 16:02:00,1.55093,1.55093,1.54988,1.55071,20800000.0
2005-05-31 16:03:00,1.55087,1.55099,1.5503,1.55036,27600000.0
2005-05-31 16:04:00,1.55009,1.55055,1.54995,1.55028,34000000.0
2005-05-31 16:05:00,1.55039,1.55072,1.55035,1.55069,32700000.0
2005-05-31 16:06:00,1.55055,1.55099,1.55043,1.55069,31500000.0
2005-05-31 16:07:00,1.55083,1.55102,1.55063,1.5507,32800000.0
2005-05-31 16:08:00,1.55101,1.55123,1.55101,1.55103,31400000.0
2005-05-31 16:09:00,1.55105,1.55172,1.55105,1.55111,51700000.0
2005-05-31 16:10:00,1.55084,1.55097,1.55057,1.55097,38500000.0
2005-05-31 16:11:00,1.55036,1.55049,1.54976,1.54976,32800000.0
2005-05-31 16:12:00,1.54978,1.54988,1.54957,1.54964,28200000.0
2005-05-31 16:13:00,1.5493,1.54944,1.54916,1.54935,33900000.0
2005-05-31 16:14:00,1.54944,1.5497,1.54932,1.54961,51600000.0
2005-05-31 16:15:00,1.54942,1.54959,1.54892,1.54931,25800000.0
2005-05-31 16:16:00,1.54935,1.5495,1.54878,1.5488,30000000.0
2005-05-31 16:17:00,1.54877,1.54896,1.54877,1.54888,42200001.0
2005-05-31 16:18:00,1.54893,1.54935,1.54887,1.54935,34100000.0
2005-05-31 16:19:00,1.54948,1.54948,1.54909,1.54922,25500000.0
2005-05-31 16:20:00,1.5493,1.54961,1.54925,1.5494,63900000.0
2005-05-31 16:21:00,1.54958,1.55014,1.54958,1.55009,48600000.0
2005-05-31 16:22:00,1.55018,1.55061,1.55018,1.55032,40200000.0
2005-05-31 16:23:00,1.55041,1.55041,1.55005,1.55022,31500000.0
2005-05-31 16:24:00,1.55014,1.55054,1.55012,1.55041,25600000.0
2005-05-31 16:25:00,1.55044,1.55044,1.54947,1.54993,28000000.0
2005-05-31 16:26:00,1.54998,1.55006,1.54981,1.54985,54400000.0
2005-05-31 16:27:00,1.54994,1.55022,1.54973,1.54973,33200000.0
2005-05-31 16:28:00,1.55008,1.5503,1.54983,1.55,47100000.0
2005-05-31 16:29:00,1.55007,1.55007,1.54987,1.54996,37400000.0
2005-05-31 16:30:00,1.54985,1.54985,1.54965,1.54983,90100000.0
2005-05-31 16:31:00,1.54973,1.54982,1.54953,1.54974,37100000.0
2005-05-31 16:32:00,1.54998,1.54998,1.54938,1.54968,40000000.0
2005-05-31 16:33:00,1.54979,1.55043,1.54971,1.55043,43400000.0
2005-05-31 16:34:00,1.55043,1.55065,1.55023,1.55044,51800000.0
2005-05-31 16:35:00,1.55039,1.55044,1.55025,1.55044,48300000.0
2005-05-31 16:36:00,1.55039,1.55053,1.5501,1.55035,42500000.0
2005-05-31 16:37:00,1.55037,1.5505,1.55001,1.55001,44800000.0
2005-05-31 16:38:00,1.54993,1.55005,1.54964,1.54965,49000000.0
2005-05-31 16:39:00,1.54979,1.54988,1.54956,1.54988,24800000.0
2005-05-31 16:40:00,1.54981,1.54988,1.54979,1.54982,33000000.0
2005-05-31 16:41:00,1.54931,1.55043,1.54931,1.55028,37400001.0
2005-05-31 16:42:00,1.55012,1.55025,1.55006,1.55025,30900000.0
2005-05-31 16:43:00,1.55038,1.55049,1.55018,1.55042,57900000.0
2005-05-31 16:44:00,1.5504,1.55046,1.55028,1.55046,41000000.0
2005-05-31 16:45:00,1.5503,1.55075,1.55028,1.55065,40600001.0
2005-05-31 16:46:00,1.55086,1.55086,1.55025,1.55025,48900000.0
2005-05-31 16:47:00,1.55028,1.55028,1.54986,1.54999,26800000.0
2005-05-31 16:48:00,1.55018,1.55018,1.54977,1.55,39000000.0
2005-05-31 16:49:00,1.54987,1.54995,1.54976,1.54987,38100000.0
2005-05-31 16:50:00,1.55,1.55,1.54943,1.54943,56200000.0
2005-05-31 16:51:00,1.54961,1.54999,1.54961,1.54999,31800000.0
2005-05-31 16:52:00,1.54977,1.54977,1.54952,1.54977,35400000.0
2005-05-31 16:53:00,1.54991,1.55018,1.5498,1.55018,44700000.0
2005-05-31 16:54:00,1.55026,1.55038,1.55004,1.55012,21800000.0
2005-05-31 16:55:00,1.55008,1.55008,1.54904,1.54923,34500000.0
2005-05-31 16:56:00,1.54926,1.54935,1.54887,1.54891,43100000.0
2005-05-31 16:57:00,1.54872,1.54897,1.54864,1.54891,41900000.0
2005-05-31 16:58:00,1.54879,1.54907,1.54871,1.54878,38300000.0
2005-05-31 16:59:00,1.5489,1.54891,1.54805,1.54805,40200001.0
2005-05-31 17:00:00,1.54775,1.54851,1.54775,1.54851,50500000.0
2005-05-31 17:01:00,1.54848,1.54873,1.54752,1.54752,38600000.0
2005-05-31 17:02:00,1.54735,1.54753,1.54712,1.54712,26200000.0
2005-05-31 17:03:00,1.54686,1.54713,1.54686,1.54713,43200000.0
2005-05-31 17:04:00,1.54705,1.54715,1.5467,1.54708,32800000.0
2005-05-31 17:05:00,1.54688,1.5469,1.54641,1.54669,28600000.0
2005-05-31 17:06:00,1.54634,1.54643,1.5461,1.54643,40300000.0
2005-05-31 17:07:00,1.54646,1.54707,1.54646,1.54685,37800000.0
2005-05-31 17:08:00,1.54684,1.54711,1.54667,1.54667,30400000.0
2005-05-31 17:09:00,1.54644,1.54656,1.54608,1.54624,41200000.0
2005-05-31 17:10:00,1.54612,1.5466,1.54612,1.54652,32600000.0
2005-05-31 17:11:00,1.54663,1.54667,1.54638,1.54652,43900001.0
2005-05-31 17:12:00,1.5465,1.54676,1.54642,1.54671,34800000.0
2005-05-31 17:13:00,1.54652,1.54666,1.5464,1.5464,61800002.0
2005-05-31 17:14:00,1.54616,1.5467,1.54604,1.54604,53600001.0
2005-05-31 17:15:00,1.54634,1.54652,1.54627,1.54627,29900000.0
2005-05-31 17:16:00,1.54622,1.54661,1.5462,1.54643,32600000.0
2005-05-31 17:17:00,1.54641,1.5466,1.54603,1.54643,36400000.0
2005-05-31 17:18:00,1.54651,1.54651,1.54615,1.54629,40200000.0
2005-05-31 17:19:00,1.54598,1.54598,1.54529,1.54542,25400000.0
2005-05-31 17:20:00,1.54507,1.54521,1.54457,1.54472,25800000.0
2005-05-31 17:21:00,1.54527,1.54536,1.5447,1.54513,48100000.0
2005-05-31 17:22:00,1.54493,1.54522,1.54493,1.54505,36800000.0
2005-05-31 17:23:00,1.54475,1.54521,1.54475,1.54521,23200000.0
2005-05-31 17:24:00,1.54525,1.54538,1.54505,1.54519,24200000.0
2005-05-31 17:25:00,1.54487,1.54519,1.54487,1.54487,39800000.0
2005-05-31 17:26:00,1.54483,1.54513,1.54483,1.54495,53800000.0
2005-05-31 17:27:00,1.54511,1.54514,1.54482,1.54482,35400000.0
2005-05-31 17:28:00,1.54498,1.54498,1.54389,1.54389,35000000.0
2005-05-31 17:29:00,1.54396,1.54438,1.54373,1.54438,54100000.0
2005-05-31 17:30:00,1.54448,1.54456,1.54405,1.54414,75000001.0
2005-05-31 17:31:00,1.54405,1.54425,1.54387,1.54411,36000000.0
2005-05-31 17:32:00,1.54421,1.54462,1.54421,1.5445,41100000.0
2005-05-31 17:33:00,1.54463,1.54466,1.54437,1.54457,38400000.0
2005-05-31 17:34:00,1.5448,1.54564,1.5448,1.54564,51700000.0
2005-05-31 17:35:00,1.54577,1.54614,1.54577,1.54604,32600000.0
2005-05-31 17:36:00,1.54585,1.54599,1.54567,1.54567,47800000.0
2005-05-31 17:37:00,1.54586,1.54587,1.54525,1.5456,31800000.0
2005-05-31 17:38:00,1.54524,1.54537,1.54496,1.54496,50600000.0
2005-05-31 17:39:00,1.54494,1.54547,1.54487,1.54547,33000000.0
2005-05-31 17:40:00,1.54533,1.54546,1.54529,1.5454,42200000.0
2005-05-31 17:41:00,1.54537,1.5456,1.54533,1.54546,46800000.0
2005-05-31 17:42:00,1.54532,1.54532,1.54483,1.54526,53800001.0
2005-05-31 17:43:00,1.54544,1.54576,1.54542,1.54564,50900000.0
2005-05-31 17:44:00,1.5456,1.5456,1.54547,1.54547,39000000.0
2005-05-31 17:45:00,1.54552,1.54559,1.54529,1.54543,37300000.0
2005-05-31 17:46:00,1.54548,1.54564,1.54541,1.54555,54400000.0
2005-05-31 17:47:00,1.54543,1.54543,1.54489,1.54489,38400000.0
2005-05-31 17:48:00,1.54496,1.54506,1.54452,1.54506,59400001.0
2005-05-31 17:49:00,1.54489,1.54489,1.54407,1.54443,35200000.0
2005-05-31 17:50:00,1.54437,1.54455,1.54418,1.54455,41200000.0
2005-05-31 17:51:00,1.54482,1.5452,1.54469,1.5447,49100000.0
2005-05-31 17:52:00,1.54489,1.54489,1.54441,1.5445,29200000.0
2005-05-31 17:53:00,1.5445,1.54466,1.54425,1.54425,44200001.0
2005-05-31 17:54:00,1.54397,1.54436,1.54367,1.54389,37400000.0
2005-05-31 17:55:00,1.54383,1.54425,1.54355,1.54417,42400000.0
2005-05-31 17:56:00,1.54389,1.54431,1.54383,1.54418,35800000.0
2005-05-31 17:57:00,1.5443,1.54458,1.54418,1.5445,52800000.0
2005-05-31 17:58:00,1.5447,1.54483,1.54448,1.54483,51100000.0
2005-05-31 17:59:00,1.54464,1.54464,1.54375,1.54399,33000000.0
2005-05-31 18:00:00,1.54442,1.54493,1.54442,1.54448,39600000.0
2005-05-31 18:01:00,1.54424,1.54438,1.5437,1.5438,42200000.0
2005-05-31 18:02:00,1.54408,1.54424,1.54401,1.54421,44200000.0
2005-05-31 18:03:00,1.5439,1.54398,1.54359,1.54359,40000000.0
2005-05-31 18:04:00,1.54403,1.54403,1.54374,1.54374,50200000.0
2005-05-31 18:05:00,1.54403,1.54417,1.54396,1.54414,30600000.0
2005-05-31 18:06:00,1.54407,1.54445,1.54407,1.54426,47800000.0
2005-05-31 18:07:00,1.54438,1.54438,1.544,1.54411,41000000.0
2005-05-31 18:08:00,1.54399,1.54427,1.54396,1.54401,67400000.0
2005-05-31 18:09:00,1.54402,1.54457,1.54402,1.54449,65600000.0
2005-05-31 18:10:00,1.54504,1.54552,1.54504,1.54542,36400000.0
2005-05-31 18:11:00,1.5456,1.54623,1.54531,1.54615,42400000.0
2005-05-31 18:12:00,1.5464,1.54659,1.54623,1.54623,39600000.0
2005-05-31 18:13:00,1.54638,1.54652,1.5459,1.54615,50700000.0
2005-05-31 18:14:00,1.54564,1.54634,1.54564,1.54634,37600000.0
2005-05-31 18:15:00,1.54626,1.54633,1.546,1.54606,63500001.0
2005-05-31 18:16:00,1.54611,1.54616,1.54574,1.54582,31500000.0
2005-05-31 18:17:00,1.54573,1.54585,1.5454,1.5454,45600000.0
2005-05-31 18:18:00,1.54546,1.54568,1.54534,1.54534,32200000.0
2005-05-31 18:19:00,1.54516,1.54516,1.54503,1.54507,24600000.0
2005-05-31 18:20:00,1.54516,1.54535,1.54501,1.54517,25200000.0
2005-05-31 18:21:00,1.54519,1.54519,1.54464,1.54464,48200000.0
2005-05-31 18:22:00,1.54477,1.5449,1.54462,1.54462,45600001.0
2005-05-31 18:23:00,1.54449,1.54473,1.54439,1.54473,30200000.0
2005-05-31 18:24:00,1.54486,1.54486,1.5445,1.54461,39500000.0
2005-05-31 18:25:00,1.54483,1.54498,1.54456,1.54456,46400000.0
2005-05-31 18:26:00,1.54458,1.54468,1.54444,1.54444,35200000.0
2005-05-31 18:27:00,1.54444,1.54463,1.54422,1.54456,50000001.0
2005-05-31 18:28:00,1.54439,1.54449,1.54432,1.54434,56800000.0
2005-05-31 18:29:00,1.54438,1.54458,1.54428,1.54451,30400000.0
2005-05-31 18:30:00,1.54477,1.54497,1.54453,1.54495,47600000.0
2005-05-31 18:31:00,1.54499,1.54518,1.5449,1.54507,28400000.0
2005-05-31 18:32:00,1.54495,1.54495,1.54466,1.54481,30400000.0
2005-05-31 18:33:00,1.54491,1.54491,1.54455,1.54482,34000000.0
2005-05-31 18:34:00,1.5449,1.54517,1.5449,1.54516,45400000.0
2005-05-31 18:35:00,1.54497,1.54497,1.5444,1.54489,40500000.0
2005-05-31 18:36:00,1.5449,1.54521,1.5449,1.54508,39800000.0
2005-05-31 18:37:00,1.5453,1.54538,1.54495,1.54503,28200000.0
2005-05-31 18:38:00,1.54495,1.54525,1.54483,1.54518,39200000.0
2005-05-31 18:39:00,1.54488,1.54518,1.54488,1.54508,40000001.0
2005-05-31 18:40:00,1.54507,1.54524,1.54489,1.54494,21800000.0
2005-05-31 18:41:00,1.54503,1.5452,1.54503,1.5452,23400000.0
2005-05-31 18:42:00,1.54515,1.54519,1.54496,1.54515,38400000.0
2005-05-31 18:43:00,1.54506,1.54524,1.54488,1.54502,30600000.0
2005-05-31 18:44:00,1.54518,1.5456,1.54518,1.54549,35200000.0
2005-05-31 18:45:00,1.54554,1.54554,1.54508,1.54519,32000000.0
2005-05-31 18:46:00,1.54546,1.54558,1.5453,1.5453,39600001.0
2005-05-31 18:47:00,1.54529,1.54529,1.54454,1.54454,40900000.0
2005-05-31 18:48:00,1.54473,1.54473,1.54424,1.54442,61500000.0
2005-05-31 18:49:00,1.54441,1.54441,1.5438,1.54412,42600000.0
2005-05-31 18:50:00,1.54435,1.54443,1.54411,1.54432,35200000.0
2005-05-31 18:51:00,1.54447,1.54462,1.54437,1.54448,46800000.0
2005-05-31 18:52:00,1.54423,1.5446,1.54423,1.54456,54200000.0
2005-05-31 18:53:00,1.54455,1.5446,1.54438,1.54442,52800001.0
2005-05-31 18:54:00,1.54436,1.54459,1.54397,1.54459,30400000.0
2005-05-31 18:55:00,1.5445,1.54472,1.54436,1.54441,36500000.0
2005-05-31 18:56:00,1.54422,1.54479,1.54422,1.54431,56600000.0
2005-05-31 18:57:00,1.54488,1.54508,1.54488,1.54508,42500000.0
2005-05-31 18:58:00,1.54507,1.54507,1.54466,1.54476,31600000.0
2005-05-31 18:59:00,1.54499,1.5453,1.54475,1.5453,35000000.0
2005-05-31 19:00:00,1.54533,1.54536,1.54495,1.54496,31400000.0
2005-05-31 19:01:00,1.54496,1.54496,1.54461,1.54478,44600000.0
2005-05-31 19:02:00,1.54467,1.54467,1.54439,1.54453,34200000.0
2005-05-31 19:03:00,1.54463,1.54482,1.54448,1.54481,60000000.0
2005-05-31 19:04:00,1.5448,1.54495,1.54465,1.54488,58500000.0
2005-05-31 19:05:00,1.54504,1.54529,1.54484,1.54516,28800000.0
2005-05-31 19:06:00,1.54524,1.54524,1.54508,1.54515,54500001.0
2005-05-31 19:07:00,1.54509,1.54525,1.54495,1.54516,51400000.0
2005-05-31 19:08:00,1.54488,1.54501,1.54459,1.54478,33600000.0
2005-05-31 19:09:00,1.54482,1.54482,1.54458,1.54472,35800000.0
2005-05-31 19:10:00,1.54462,1.54462,1.54336,1.54336,52400000.0
2005-05-31 19:11:00,1.54365,1.54424,1.54365,1.54419,42400000.0
2005-05-31 19:12:00,1.54382,1.54404,1.54371,1.54404,30400000.0
2005-05-31 19:13:00,1.54387,1.54404,1.54365,1.54404,49800000.0
2005-05-31 19:14:00,1.54376,1.5438,1.54351,1.5438,44600000.0
2005-05-31 19:15:00,1.54377,1.5439,1.54356,1.54356,31800000.0
2005-05-31 19:16:00,1.54348,1.54386,1.54348,1.54357,49600000.0
2005-05-31 19:17:00,1.54351,1.54371,1.54343,1.54361,42700000.0
2005-05-31 19:18:00,1.54369,1.54375,1.54344,1.54375,25400000.0
2005-05-31 19:19:00,1.54395,1.54395,1.54349,1.54387,52000000.0
2005-05-31 19:20:00,1.54383,1.54383,1.54345,1.54365,45900000.0
2005-05-31 19:21:00,1.54317,1.54317,1.5425,1.5428,35200000.0
2005-05-31 19:22:00,1.54319,1.54319,1.54269,1.54306,35400000.0
2005-05-31 19:23:00,1.5431,1.54347,1.54286,1.54347,36200000.0
2005-05-31 19:24:00,1.54333,1.54337,1.54308,1.54315,41900000.0
2005-05-31 19:25:00,1.54323,1.54326,1.54308,1.5432,34200000.0
2005-05-31 19:26:00,1.543,1.54321,1.5428,1.54313,32400000.0
2005-05-31 19:27:00,1.54305,1.54305,1.54211,1.54235,25600000.0
2005-05-31 19:28:00,1.54224,1.54245,1.54197,1.54226,32200000.0
2005-05-31 19:29:00,1.54218,1.5424,1.54188,1.54231,36300000.0
2005-05-31 19:30:00,1.54256,1.54256,1.54229,1.54254,46800001.0
2005-05-31 19:31:00,1.54258,1.54264,1.54239,1.54261,54000000.0
2005-05-31 19:32:00,1.54251,1.54284,1.54251,1.54269,45800000.0
2005-05-31 19:33:00,1.54254,1.54268,1.54238,1.54258,43500000.0
2005-05-31 19:34:00,1.54257,1.54267,1.54228,1.54228,30400000.0
2005-05-31 19:35:00,1.54233,1.54252,1.54205,1.54252,35000000.0
2005-05-31 19:36:00,1.5425,1.5427,1.54243,1.54243,18200000.0
2005-05-31 19:37:00,1.54245,1.54246,1.54208,1.54208,31400000.0
2005-05-31 19:38:00,1.54208,1.54245,1.54208,1.54222,25000000.0
2005-05-31 19:39:00,1.54229,1.54261,1.54224,1.54261,36800000.0
2005-05-31 19:40:00,1.5425,1.54267,1.54237,1.54267,39600000.0
2005-05-31 19:41:00,1.5426,1.54286,1.54231,1.54242,39800000.0
2005-05-31 19:42:00,1.54232,1.54256,1.54218,1.54239,57600001.0
2005-05-31 19:43:00,1.5423,1.54252,1.542,1.5424,23000000.0
2005-05-31 19:44:00,1.54227,1.54245,1.54208,1.54245,43800000.0
2005-05-31 19:45:00,1.54224,1.54224,1.54184,1.54215,32000000.0
2005-05-31 19:46:00,1.54229,1.54253,1.54202,1.54202,41200000.0
2005-05-31 19:47:00,1.54263,1.54272,1.5413,1.54231,37400000.0
2005-05-31 19:48:00,1.54275,1.54319,1.54275,1.54307,40400001.0
2005-05-31 19:49:00,1.5431,1.54345,1.5431,1.5432,25600000.0
2005-05-31 19:50:00,1.5435,1.5435,1.54317,1.54317,29000000.0
2005-05-31 19:51:00,1.54296,1.54334,1.54296,1.5432,45300000.0
2005-05-31 19:52:00,1.54317,1.54337,1.54277,1.54277,33900000.0
2005-05-31 19:53:00,1.54291,1.54313,1.54267,1.54295,73100002.0
2005-05-31 19:54:00,1.54309,1.5433,1.54309,1.54323,42000000.0
2005-05-31 19:55:00,1.54314,1.54367,1.54314,1.54342,33900000.0
2005-05-31 19:56:00,1.54327,1.54335,1.54286,1.54302,41300000.0
2005-05-31 19:57:00,1.54283,1.54294,1.54272,1.54294,20600000.0
2005-05-31 19:58:00,1.54288,1.54298,1.54241,1.54241,30400000.0
2005-05-31 19:59:00,1.54228,1.54237,1.54177,1.54177,32400000.0
2005-05-31 20:00:00,1.54167,1.54219,1.54167,1.54176,46700000.0
2005-05-31 20:01:00,1.54215,1.54232,1.54204,1.54204,59600000.0
2005-05-31 20:02:00,1.54202,1.54216,1.54192,1.54203,33000000.0
2005-05-31 20:03:00,1.54207,1.54207,1.54177,1.54187,28200000.0
2005-05-31 20:04:00,1.54228,1.54228,1.54155,1.54193,54100000.0
2005-05-31 20:05:00,1.54202,1.54227,1.54199,1.54199,25200000.0
2005-05-31 20:06:00,1.54219,1.54253,1.54219,1.54243,28400000.0
2005-05-31 20:07:00,1.54242,1.54242,1.54199,1.54231,37000000.0
2005-05-31 20:08:00,1.54237,1.54237,1.54192,1.54224,35200000.0
2005-05-31 20:09:00,1.54252,1.54252,1.54236,1.54242,40000001.0
2005-05-31 20:10:00,1.54212,1.54241,1.54191,1.54225,35000000.0
2005-05-31 20:11:00,1.54224,1.54225,1.54208,1.54221,23400000.0
2005-05-31 20:12:00,1.54235,1.54239,1.54176,1.54239,33000000.0
2005-05-31 20:13:00,1.54275,1.54275,1.5425,1.54261,47200001.0
2005-05-31 20:14:00,1.54252,1.54273,1.54198,1.54263,45500000.0
2005-05-31 20:15:00,1.54258,1.54258,1.54223,1.54242,41600000.0
2005-05-31 20:16:00,1.54216,1.5424,1.54216,1.54218,40400000.0
2005-05-31 20:17:00,1.54212,1.54234,1.54195,1.54228,48000000.0
2005-05-31 20:18:00,1.54201,1.54229,1.542,1.54203,35000000.0
2005-05-31 20:19:00,1.54222,1.54226,1.54207,1.54215,46800000.0
2005-05-31 20:20:00,1.5421,1.54216,1.54191,1.54216,24800000.0
2005-05-31 20:21:00,1.54189,1.54205,1.54174,1.54174,47200001.0
2005-05-31 20:22:00,1.54138,1.54179,1.54138,1.54156,39000000.0
2005-05-31 20:23:00,1.54178,1.542,1.5416,1.54185,46800000.0
2005-05-31 20:24:00,1.54198,1.54208,1.54162,1.54162,31000000.0
2005-05-31 20:25:00,1.54195,1.5421,1.54178,1.54193,53800000.0
2005-05-31 20:26:00,1.54207,1.54231,1.54185,1.54207,38600000.0
2005-05-31 20:27:00,1.5422,1.5424,1.54167,1.54202,35800000.0
2005-05-31 20:28:00,1.54192,1.54215,1.54119,1.54137,25200000.0
2005-05-31 20:29:00,1.54149,1.54161,1.54108,1.54156,37400000.0
2005-05-31 20:30:00,1.54168,1.54184,1.54145,1.54184,50300000.0
2005-05-31 20:31:00,1.54165,1.54166,1.54121,1.54149,40000000.0
2005-05-31 20:32:00,1.54134,1.54141,1.54097,1.54138,51800000.0
2005-05-31 20:33:00,1.54168,1.54175,1.54144,1.54171,35200000.0
2005-05-31 20:34:00,1.5414,1.54196,1.5414,1.54152,82800000.0
2005-05-31 20:35:00,1.54156,1.54183,1.54156,1.54183,43400000.0
2005-05-31 20:36:00,1.5421,1.5425,1.542,1.54216,45300000.0
2005-05-31 20:37:00,1.5423,1.54262,1.54215,1.54231,38400000.0
2005-05-31 20:38:00,1.54232,1.54252,1.54195,1.54252,35600000.0
2005-05-31 20:39:00,1.54269,1.54277,1.54229,1.54252,36600000.0
2005-05-31 20:40:00,1.5426,1.54281,1.54251,1.54251,36200000.0
2005-05-31 20:41:00,1.54244,1.54246,1.54201,1.54238,56400000.0
2005-05-31 20:42:00,1.54229,1.54256,1.54211,1.54249,38300000.0
2005-05-31 20:43:00,1.54239,1.54239,1.54211,1.54211,34200000.0
2005-05-31 20:44:00,1.54234,1.54258,1.54223,1.54245,29000000.0
2005-05-31 20:45:00,1.54217,1.54251,1.54217,1.54223,40900000.0
2005-05-31 20:46:00,1.54258,1.54285,1.54256,1.54275,34200000.0
2005-05-31 20:47:00,1.54278,1.54281,1.54244,1.54267,39600000.0
2005-05-31 20:48:00,1.54258,1.54296,1.54258,1.54281,63900000.0
2005-05-31 20:49:00,1.54262,1.54262,1.5423,1.54238,47000000.0
2005-05-31 20:50:00,1.5422,1.54239,1.54218,1.54237,27400000.0
2005-05-31 20:51:00,1.54222,1.54245,1.54222,1.54232,35400000.0
2005-05-31 20:52:00,1.54232,1.54254,1.54228,1.54247,42000000.0
2005-05-31 20:53:00,1.54228,1.54247,1.54228,1.54238,30900000.0
2005-05-31 20:54:00,1.5425,1.5426,1.542,1.5421,22800000.0
2005-05-31 20:55:00,1.54204,1.54208,1.54178,1.54199,22800000.0
2005-05-31 20:56:00,1.5419,1.54237,1.5419,1.54237,24800000.0
2005-05-31 20:57:00,1.54233,1.54236,1.5422,1.54223,36100000.0
2005-05-31 20:58:00,1.54229,1.54241,1.54218,1.5422,61000000.0
2005-05-31 20:59:00,1.5421,1.54214,1.54191,1.54211,36400000.0
2005-05-31 21:00:00,1.54215,1.54227,1.54178,1.54197,37700000.0
2005-05-31 21:01:00,1.54207,1.54242,1.54183,1.54183,26000000.0
2005-05-31 21:02:00,1.54224,1.54269,1.54203,1.54269,45900000.0
2005-05-31 21:03:00,1.5428,1.5428,1.54252,1.54252,28400000.0
2005-05-31 21:04:00,1.54257,1.54257,1.54233,1.54252,39000000.0
2005-05-31 21:05:00,1.54217,1.5425,1.54217,1.54219,46800000.0
2005-05-31 21:06:00,1.54247,1.54272,1.54219,1.54272,64400002.0
2005-05-31 21:07:00,1.54281,1.54281,1.54244,1.54265,20800000.0
2005-05-31 21:08:00,1.54255,1.54292,1.54249,1.54292,34400000.0
2005-05-31 21:09:00,1.5431,1.5432,1.54299,1.54306,27600000.0
2005-05-31 21:10:00,1.54308,1.54323,1.54298,1.54311,35200000.0
2005-05-31 21:11:00,1.54313,1.54316,1.5428,1.54294,19200000.0
2005-05-31 21:12:00,1.54316,1.54318,1.54293,1.54294,51800000.0
2005-05-31 21:14:00,1.54285,1.54327,1.5428,1.5431,44800000.0
2005-05-31 21:15:00,1.54319,1.54369,1.54319,1.54357,50800000.0
2005-05-31 21:16:00,1.54311,1.54345,1.5431,1.54339,20800000.0
2005-05-31 21:17:00,1.54355,1.54426,1.54355,1.54391,50200000.0
2005-05-31 21:18:00,1.54418,1.54418,1.54336,1.54377,37000000.0
2005-05-31 21:19:00,1.5438,1.54384,1.54349,1.54357,33800000.0
2005-05-31 21:20:00,1.54366,1.54382,1.54353,1.5437,40500000.0
2005-05-31 21:21:00,1.54371,1.54388,1.54365,1.54383,35200000.0
2005-05-31 21:22:00,1.54347,1.54394,1.54347,1.54379,27000000.0
2005-05-31 21:23:00,1.544,1.54401,1.54339,1.54339,46600000.0
2005-05-31 21:24:00,1.5437,1.5441,1.54351,1.54351,56400000.0
2005-05-31 21:25:00,1.54374,1.54395,1.54354,1.54354,49600000.0
2005-05-31 21:26:00,1.54392,1.54404,1.54382,1.54382,41800001.0
2005-05-31 21:27:00,1.54382,1.54388,1.54372,1.54372,26900000.0
2005-05-31 21:28:00,1.54365,1.54375,1.54361,1.54371,51600000.0
2005-05-31 21:29:00,1.54374,1.54374,1.54341,1.54341,30400000.0
2005-05-31 21:30:00,1.54355,1.54355,1.54312,1.54344,34900000.0
2005-05-31 21:31:00,1.54351,1.54399,1.54345,1.54399,30600000.0
2005-05-31 21:32:00,1.54369,1.54381,1.54346,1.54377,28000000.0
2005-05-31 21:33:00,1.54374,1.54382,1.54354,1.54367,38500000.0
2005-05-31 21:34:00,1.54364,1.54364,1.54318,1.54318,33500000.0
2005-05-31 21:35:00,1.54304,1.54314,1.54276,1.54314,58400001.0
2005-05-31 21:36:00,1.54331,1.54344,1.54301,1.5434,37800000.0
2005-05-31 21:37:00,1.54341,1.54357,1.54326,1.54357,28000000.0
2005-05-31 21:38:00,1.54357,1.54357,1.54322,1.54334,30400000.0
2005-05-31 21:39:00,1.54316,1.54359,1.54316,1.54357,23600000.0
2005-05-31 21:40:00,1.54321,1.54336,1.54321,1.54336,33200000.0
2005-05-31 21:41:00,1.5433,1.5435,1.5432,1.5434,56800002.0
2005-05-31 21:42:00,1.54338,1.54348,1.54303,1.54303,56800002.0
2005-05-31 21:43:00,1.54329,1.54348,1.54319,1.54348,47000000.0
2005-05-31 21:44:00,1.54343,1.54362,1.54336,1.54341,27200000.0
2005-05-31 21:45:00,1.54345,1.54355,1.54345,1.54355,19000000.0
2005-05-31 21:46:00,1.54364,1.54381,1.54352,1.54361,32400000.0
2005-05-31 21:47:00,1.54354,1.5438,1.54354,1.54362,18400000.0
2005-05-31 21:48:00,1.54377,1.54377,1.54338,1.54348,49600000.0
2005-05-31 21:49:00,1.54354,1.54359,1.54342,1.54349,28200000.0
2005-05-31 21:50:00,1.5434,1.54362,1.54338,1.54351,33800000.0
2005-05-31 21:51:00,1.54346,1.54373,1.54336,1.5434,49200000.0
2005-05-31 21:52:00,1.54336,1.54372,1.54336,1.54369,68000000.0
2005-05-31 21:53:00,1.54364,1.54369,1.54332,1.54332,43800000.0
2005-05-31 21:54:00,1.54341,1.54371,1.54341,1.54359,51800000.0
2005-05-31 21:55:00,1.54373,1.54399,1.54369,1.54385,60700001.0
2005-05-31 21:56:00,1.54377,1.54385,1.54365,1.54383,65500000.0
2005-05-31 21:57:00,1.54391,1.54409,1.54359,1.54394,32100000.0
2005-05-31 21:58:00,1.54389,1.54422,1.54389,1.54394,53100000.0
2005-05-31 21:59:00,1.54399,1.5442,1.54376,1.54403,36000000.0
2005-05-31 22:00:00,1.54405,1.54413,1.54403,1.54413,50100000.0
2005-05-31 22:01:00,1.544,1.54431,1.544,1.54416,53200000.0
2005-05-31 22:02:00,1.54401,1.54401,1.54369,1.54369,25800000.0
2005-05-31 22:03:00,1.54403,1.54425,1.54385,1.54425,20600000.0
2005-05-31 22:04:00,1.54412,1.54412,1.54361,1.54375,32800000.0
2005-05-31 22:05:00,1.54371,1.54371,1.54337,1.54354,55400000.0
2005-05-31 22:06:00,1.54337,1.54337,1.54292,1.54326,47000000.0
2005-05-31 22:07:00,1.54323,1.5434,1.54309,1.54316,25200000.0
2005-05-31 22:08:00,1.54278,1.54319,1.54278,1.54319,53700000.0
2005-05-31 22:09:00,1.54297,1.54297,1.54253,1.54253,28000000.0
2005-05-31 22:10:00,1.54267,1.54284,1.54261,1.54284,51800000.0
2005-05-31 22:11:00,1.54286,1.54309,1.54283,1.54285,27600000.0
2005-05-31 22:12:00,1.54286,1.54286,1.54255,1.54261,44600000.0
2005-05-31 22:13:00,1.54266,1.54279,1.54266,1.54279,22400000.0
2005-05-31 22:14:00,1.54279,1.54308,1.54258,1.54258,26600000.0
2005-05-31 22:15:00,1.54267,1.54282,1.54257,1.54267,48600000.0
2005-05-31 22:16:00,1.54264,1.54277,1.54252,1.54252,30200000.0
2005-05-31 22:17:00,1.54277,1.54282,1.54257,1.54269,20000000.0
2005-05-31 22:18:00,1.5429,1.5429,1.54267,1.54267,56900000.0
2005-05-31 22:19:00,1.54249,1.54262,1.54244,1.54248,37300000.0
2005-05-31 22:20:00,1.54243,1.54258,1.54223,1.54232,63700000.0
2005-05-31 22:21:00,1.54203,1.54222,1.54191,1.54202,40200000.0
2005-05-31 22:22:00,1.54195,1.54212,1.54182,1.54194,44000000.0
2005-05-31 22:23:00,1.54207,1.54213,1.542,1.542,29200000.0
2005-05-31 22:24:00,1.54212,1.54212,1.54188,1.54205,45800001.0
2005-05-31 22:25:00,1.54192,1.54206,1.54185,1.54206,31600000.0
2005-05-31 22:26:00,1.54187,1.54238,1.54187,1.54238,34400000.0
2005-05-31 22:27:00,1.54219,1.54234,1.5419,1.54226,42400000.0
2005-05-31 22:28:00,1.54221,1.54257,1.54219,1.54236,74800001.0
2005-05-31 22:29:00,1.54254,1.54287,1.54242,1.54287,23200000.0
2005-05-31 22:30:00,1.54287,1.54287,1.54252,1.54252,56600000.0
2005-05-31 22:31:00,1.54271,1.54292,1.54223,1.54273,30600000.0
2005-05-31 22:32:00,1.5427,1.54287,1.54255,1.54273,32000000.0
2005-05-31 22:33:00,1.54277,1.54298,1.54274,1.54279,42200000.0
2005-05-31 22:34:00,1.54279,1.54294,1.54262,1.54262,47200000.0
2005-05-31 22:35:00,1.54278,1.54285,1.54265,1.54278,51800000.0
2005-05-31 22:36:00,1.54298,1.54304,1.54238,1.54238,40000000.0
2005-05-31 22:37:00,1.54287,1.5429,1.54268,1.54275,52600000.0
2005-05-31 22:38:00,1.54273,1.54294,1.54273,1.54294,38800001.0
2005-05-31 22:39:00,1.54304,1.54308,1.54275,1.54279,35900000.0
2005-05-31 22:40:00,1.54283,1.54303,1.54254,1.54254,37400000.0
2005-05-31 22:41:00,1.54269,1.54292,1.54269,1.54283,37800000.0
2005-05-31 22:42:00,1.54294,1.54325,1.54286,1.54325,30800000.0
2005-05-31 22:43:00,1.54335,1.54351,1.54327,1.5434,32800000.0
2005-05-31 22:44:00,1.5432,1.54333,1.54311,1.54333,39000000.0
2005-05-31 22:45:00,1.5433,1.54348,1.5432,1.54348,38000000.0
2005-05-31 22:46:00,1.54341,1.54341,1.54314,1.54314,24400000.0
2005-05-31 22:47:00,1.54342,1.54371,1.54342,1.54357,43800000.0
2005-05-31 22:48:00,1.5436,1.544,1.54357,1.54357,37400000.0
2005-05-31 22:49:00,1.54369,1.54379,1.54329,1.5435,22000000.0
2005-05-31 22:50:00,1.54354,1.5436,1.5433,1.5433,20800000.0
2005-05-31 22:51:00,1.54333,1.54341,1.54323,1.54338,26600000.0
2005-05-31 22:52:00,1.54354,1.54368,1.54335,1.54335,40800001.0
2005-05-31 22:53:00,1.54363,1.54375,1.5433,1.54361,47400000.0
2005-05-31 22:54:00,1.54363,1.54363,1.54341,1.54343,21000000.0
2005-05-31 22:55:00,1.54363,1.54363,1.54343,1.54343,13800000.0
2005-05-31 22:56:00,1.54388,1.54396,1.54376,1.54396,38600000.0
2005-05-31 22:57:00,1.54378,1.54378,1.5432,1.5432,57000000.0
2005-05-31 22:58:00,1.54351,1.54353,1.54345,1.54345,41300000.0
2005-05-31 22:59:00,1.54358,1.54358,1.54333,1.54351,46100000.0
2005-05-31 23:00:00,1.5434,1.5435,1.543,1.5432,39000000.0
2005-05-31 23:01:00,1.5431,1.5432,1.5426,1.5429,39000000.0
2005-05-31 23:02:00,1.5431,1.5437,1.5428,1.5432,39000000.0
2005-05-31 23:03:00,1.5431,1.5432,1.543,1.5431,39000000.0
2005-05-31 23:04:00,1.5426,1.5433,1.5425,1.5427,39000000.0
2005-05-31 23:05:00,1.5432,1.5433,1.5428,1.5432,39000000.0
2005-05-31 23:06:00,1.5433,1.5434,1.5425,1.5426,39000000.0
2005-05-31 23:07:00,1.5428,1.5432,1.5427,1.5431,39000000.0
2005-05-31 23:08:00,1.5432,1.5434,1.5429,1.5432,39000000.0
2005-05-31 23:09:00,1.5433,1.5436,1.5432,1.5433,39000000.0
2005-05-31 23:10:00,1.5435,1.5436,1.5431,1.5432,39000000.0
2005-05-31 23:11:00,1.5431,1.5433,1.5429,1.543,39000000.0
2005-05-31 23:12:00,1.5432,1.5433,1.5431,1.5432,39000000.0
2005-05-31 23:13:00,1.5433,1.5434,1.5432,1.5433,39000000.0
2005-05-31 23:14:00,1.543,1.5436,1.5429,1.5432,39000000.0
2005-05-31 23:15:00,1.543,1.5434,1.5429,1.5433,39000000.0
2005-05-31 23:16:00,1.5435,1.5436,1.5432,1.5435,39000000.0
2005-05-31 23:17:00,1.5433,1.5434,1.5432,1.5433,39000000.0
2005-05-31 23:18:00,1.5435,1.5436,1.5432,1.5433,39000000.0
2005-05-31 23:19:00,1.5436,1.5437,1.5431,1.5432,39000000.0
2005-05-31 23:20:00,1.5433,1.5434,1.5432,1.5433,39000000.0
2005-05-31 23:22:00,1.5432,1.5437,1.5431,1.5434,39000000.0
2005-05-31 23:23:00,1.5436,1.5437,1.5432,1.5433,39000000.0
2005-05-31 23:24:00,1.5436,1.5437,1.5435,1.5436,39000000.0
2005-05-31 23:25:00,1.5434,1.5437,1.5433,1.5436,39000000.0
2005-05-31 23:26:00,1.5434,1.544,1.5433,1.5437,39000000.0
2005-05-31 23:27:00,1.5438,1.544,1.543,1.5431,39000000.0
2005-05-31 23:28:00,1.54351,1.54374,1.54219,1.54219,39000000.0
2005-05-31 23:29:00,1.54251,1.54276,1.5423,1.54246,45500000.0
2005-05-31 23:30:00,1.54208,1.54246,1.54208,1.54232,45900000.0
2005-05-31 23:31:00,1.54244,1.54248,1.54213,1.54248,45800000.0
2005-05-31 23:32:00,1.54231,1.54267,1.54231,1.54251,26400000.0
2005-05-31 23:33:00,1.54232,1.54252,1.54232,1.54252,27900000.0
2005-05-31 23:34:00,1.54263,1.54278,1.54246,1.54257,38800000.0
2005-05-31 23:35:00,1.54278,1.54278,1.54258,1.54263,38900000.0
2005-05-31 23:36:00,1.5428,1.54297,1.54269,1.54269,32800000.0
2005-05-31 23:37:00,1.54279,1.54287,1.54267,1.54267,31000000.0
2005-05-31 23:38:00,1.54278,1.54278,1.54255,1.54277,34800000.0
2005-05-31 23:39:00,1.54236,1.54236,1.54172,1.54172,40500000.0
2005-05-31 23:40:00,1.54198,1.54206,1.5418,1.5418,62700001.0
2005-05-31 23:41:00,1.54188,1.54217,1.5416,1.5416,41800000.0
2005-05-31 23:42:00,1.54208,1.5421,1.54188,1.54188,28200000.0
2005-05-31 23:43:00,1.54179,1.54179,1.54117,1.54149,31800000.0
2005-05-31 23:44:00,1.54232,1.54272,1.54215,1.54272,45400000.0
2005-05-31 23:45:00,1.54276,1.54308,1.54268,1.54283,30200000.0
2005-05-31 23:46:00,1.54301,1.54301,1.54283,1.54301,46900000.0
2005-05-31 23:47:00,1.54301,1.54301,1.54246,1.54246,39200000.0
2005-05-31 23:48:00,1.54228,1.54249,1.54216,1.54249,48300000.0
2005-05-31 23:49:00,1.54265,1.54268,1.5423,1.5425,35400000.0
2005-05-31 23:50:00,1.54255,1.54268,1.54235,1.54261,25600000.0
2005-05-31 23:51:00,1.54274,1.54274,1.54182,1.54245,48000001.0
2005-05-31 23:52:00,1.54272,1.54312,1.54267,1.54312,47400000.0
2005-05-31 23:53:00,1.54333,1.54333,1.54297,1.54315,26400000.0
2005-05-31 23:54:00,1.54315,1.5432,1.5425,1.5425,60300001.0
2005-05-31 23:55:00,1.54296,1.54314,1.54296,1.54313,43800000.0
2005-05-31 23:56:00,1.5432,1.5432,1.5429,1.54302,36600000.0
2005-05-31 23:57:00,1.54317,1.54325,1.54312,1.54325,44000000.0
2005-05-31 23:58:00,1.54328,1.54334,1.54296,1.54324,38800000.0
2005-05-31 23:59:00,1.54322,1.54332,1.54302,1.54307,41600000.0
2005-06-01 00:00:00,1.54322,1.54337,1.5431,1.54322,42000000.0
2005-06-01 00:02:00,1.54323,1.54323,1.54272,1.54307,45000000.0
2005-06-01 00:03:00,1.54313,1.54315,1.54294,1.543,44400000.0
2005-06-01 00:04:00,1.54305,1.54329,1.54305,1.54329,47000000.0
2005-06-01 00:05:00,1.54347,1.54377,1.54343,1.54351,30600000.0
2005-06-01 00:06:00,1.54355,1.54377,1.54345,1.54377,30800000.0
2005-06-01 00:07:00,1.54372,1.54382,1.54357,1.54367,30100000.0
2005-06-01 00:08:00,1.54373,1.54384,1.54357,1.54376,42200000.0
2005-06-01 00:09:00,1.5435,1.54381,1.54349,1.5436,42100000.0
2005-06-01 00:10:00,1.54368,1.54369,1.54355,1.54364,25000000.0
2005-06-01 00:11:00,1.54371,1.54376,1.54351,1.54369,44800000.0
2005-06-01 00:12:00,1.54376,1.54376,1.54351,1.54353,38600000.0
2005-06-01 00:13:00,1.54364,1.54371,1.5433,1.54371,35600000.0
2005-06-01 00:14:00,1.54358,1.54372,1.54342,1.54368,55400000.0
2005-06-01 00:16:00,1.54351,1.54355,1.54329,1.54342,27600000.0
2005-06-01 00:17:00,1.54347,1.54369,1.54347,1.54357,43200000.0
2005-06-01 00:19:00,1.54344,1.54351,1.54336,1.54351,24400000.0
2005-06-01 00:20:00,1.54347,1.54347,1.543,1.543,43300000.0
2005-06-01 00:22:00,1.54324,1.54344,1.54324,1.54337,40400000.0
2005-06-01 00:23:00,1.54331,1.54349,1.54292,1.54335,42400000.0
2005-06-01 00:24:00,1.54343,1.54343,1.54312,1.54312,32400000.0
2005-06-01 00:25:00,1.54293,1.54307,1.54275,1.54287,55200000.0
2005-06-01 00:26:00,1.54285,1.5429,1.5427,1.54285,46200000.0
2005-06-01 00:27:00,1.54287,1.54287,1.54266,1.5427,30200000.0
2005-06-01 00:28:00,1.54279,1.54287,1.54257,1.5427,56600000.0
2005-06-01 00:29:00,1.54261,1.54264,1.54229,1.54237,44800000.0
2005-06-01 00:30:00,1.54211,1.54233,1.54165,1.54193,35000000.0
2005-06-01 00:31:00,1.54237,1.54237,1.54228,1.54228,38800000.0
2005-06-01 00:32:00,1.54225,1.54248,1.5422,1.54225,39700000.0
2005-06-01 00:33:00,1.54233,1.54233,1.54199,1.54223,23200000.0
2005-06-01 00:34:00,1.54201,1.54204,1.54181,1.54181,29600000.0
2005-06-01 00:35:00,1.54221,1.54251,1.5421,1.54251,29700000.0
2005-06-01 00:36:00,1.54265,1.54265,1.5425,1.54258,43800001.0
2005-06-01 00:37:00,1.54265,1.54265,1.5425,1.5425,47600001.0
2005-06-01 00:38:00,1.54257,1.54273,1.54257,1.54262,39500000.0
2005-06-01 00:39:00,1.54272,1.54285,1.54252,1.54264,49300000.0
2005-06-01 00:40:00,1.54268,1.54287,1.5426,1.54287,24800000.0
2005-06-01 00:41:00,1.54282,1.54288,1.54257,1.54276,26600000.0
2005-06-01 00:42:00,1.54275,1.54292,1.54273,1.54292,36600000.0
2005-06-01 00:43:00,1.54272,1.54309,1.54244,1.54309,24400000.0
2005-06-01 00:44:00,1.54319,1.54332,1.54309,1.54332,37200001.0
2005-06-01 00:45:00,1.54341,1.54341,1.54305,1.54306,42400000.0
2005-06-01 00:46:00,1.54307,1.54315,1.54297,1.54315,33400000.0
2005-06-01 00:47:00,1.54308,1.54315,1.54295,1.54305,47400001.0
2005-06-01 00:49:00,1.54309,1.54319,1.54271,1.54287,53800000.0
2005-06-01 00:50:00,1.54291,1.54305,1.54276,1.543,27000000.0
2005-06-01 00:52:00,1.54275,1.5429,1.5427,1.5429,39000000.0
2005-06-01 00:53:00,1.54267,1.5429,1.54265,1.5429,51000000.0
2005-06-01 00:55:00,1.54294,1.54321,1.54273,1.54321,28200000.0
2005-06-01 00:56:00,1.54317,1.54317,1.54286,1.543,59200001.0
2005-06-01 00:57:00,1.54313,1.54313,1.54269,1.54269,38000000.0
2005-06-01 00:58:00,1.54286,1.54286,1.5426,1.54273,43000000.0
2005-06-01 00:59:00,1.54292,1.543,1.54281,1.543,30600000.0
2005-06-01 01:00:00,1.54297,1.54304,1.54282,1.54287,43500000.0
2005-06-01 01:01:00,1.54289,1.54302,1.54279,1.54287,36800000.0
2005-06-01 01:02:00,1.54315,1.54328,1.54285,1.54285,34800000.0
2005-06-01 01:03:00,1.5431,1.5431,1.54277,1.54292,32600000.0
2005-06-01 01:04:00,1.54306,1.5432,1.54288,1.54288,32800000.0
2005-06-01 01:05:00,1.54296,1.54296,1.54278,1.54284,42400000.0
2005-06-01 01:06:00,1.54293,1.54293,1.54268,1.5429,64400000.0
2005-06-01 01:07:00,1.54318,1.54338,1.54297,1.54338,41600000.0
2005-06-01 01:08:00,1.54357,1.54357,1.54294,1.54294,34900000.0
2005-06-01 01:09:00,1.54339,1.54357,1.54339,1.54343,32800000.0
2005-06-01 01:10:00,1.54328,1.54335,1.54291,1.54322,25600000.0
2005-06-01 01:11:00,1.54293,1.54302,1.54293,1.54301,20800000.0
2005-06-01 01:12:00,1.54283,1.54283,1.54238,1.54269,27400000.0
2005-06-01 01:14:00,1.54299,1.54321,1.54284,1.54303,25400000.0
2005-06-01 01:15:00,1.54318,1.54319,1.54287,1.54319,33600000.0
2005-06-01 01:16:00,1.54313,1.54324,1.54299,1.54316,43400000.0
2005-06-01 01:17:00,1.54325,1.54326,1.54298,1.54324,28000000.0
2005-06-01 01:18:00,1.54322,1.5433,1.54292,1.54327,24900000.0
2005-06-01 01:19:00,1.54316,1.54353,1.54312,1.54347,50700000.0
2005-06-01 01:20:00,1.54357,1.54357,1.54302,1.54354,30600000.0
2005-06-01 01:21:00,1.54322,1.54346,1.54314,1.54324,36600000.0
2005-06-01 01:22:00,1.54333,1.54338,1.54306,1.54331,30600000.0
2005-06-01 01:23:00,1.54327,1.5435,1.54316,1.54316,30000000.0
2005-06-01 01:24:00,1.54348,1.54356,1.54336,1.54351,37600000.0
2005-06-01 01:25:00,1.54342,1.54348,1.54309,1.54331,56400000.0
2005-06-01 01:26:00,1.54321,1.54344,1.54319,1.54334,34600000.0
2005-06-01 01:27:00,1.5432,1.5432,1.54291,1.54315,34200000.0
2005-06-01 01:28:00,1.54301,1.54314,1.54278,1.54303,43300000.0
2005-06-01 01:29:00,1.54307,1.54307,1.54292,1.54295,31600000.0
2005-06-01 01:30:00,1.543,1.543,1.54244,1.54279,49300000.0
2005-06-01 01:31:00,1.54258,1.54282,1.5425,1.54282,45600000.0
2005-06-01 01:32:00,1.54283,1.54319,1.54264,1.54317,32800000.0
2005-06-01 01:33:00,1.54316,1.54324,1.54302,1.54324,25600000.0
2005-06-01 01:34:00,1.54317,1.54317,1.54271,1.54304,31000000.0
2005-06-01 01:35:00,1.54309,1.54335,1.54291,1.54291,44400000.0
2005-06-01 01:36:00,1.54287,1.54302,1.54287,1.54287,24200000.0
2005-06-01 01:37:00,1.54284,1.5431,1.54268,1.54297,43800000.0
2005-06-01 01:38:00,1.54286,1.54297,1.54259,1.54277,30200000.0
2005-06-01 01:39:00,1.54259,1.5429,1.54236,1.54288,61800000.0
2005-06-01 01:40:00,1.54289,1.543,1.54284,1.54294,40000000.0
2005-06-01 01:42:00,1.54302,1.54312,1.54282,1.54302,33200000.0
2005-06-01 01:43:00,1.54302,1.54307,1.5425,1.54297,22200000.0
2005-06-01 01:45:00,1.54321,1.54342,1.54315,1.54334,63400000.0
2005-06-01 01:46:00,1.5433,1.5434,1.5432,1.5433,30500000.0
2005-06-01 01:47:00,1.54307,1.54322,1.54294,1.54294,30500000.0
2005-06-01 01:48:00,1.54299,1.54305,1.54261,1.54261,42000000.0
2005-06-01 01:49:00,1.54295,1.54305,1.54243,1.54289,45000000.0
2005-06-01 01:50:00,1.54276,1.54289,1.54241,1.54289,52900000.0
2005-06-01 01:51:00,1.5428,1.5428,1.54259,1.54259,30600000.0
2005-06-01 01:52:00,1.54303,1.54308,1.54283,1.54283,34200000.0
2005-06-01 01:53:00,1.54302,1.54302,1.54285,1.54289,39700000.0
2005-06-01 01:54:00,1.5429,1.54305,1.54286,1.54287,39000000.0
2005-06-01 01:55:00,1.54276,1.54282,1.54266,1.54266,30200000.0
2005-06-01 01:56:00,1.54274,1.54274,1.54235,1.54235,34500000.0
2005-06-01 01:57:00,1.54234,1.54256,1.5423,1.54255,30200000.0
2005-06-01 01:58:00,1.54253,1.54269,1.54215,1.54245,33400000.0
2005-06-01 01:59:00,1.54282,1.54284,1.54275,1.54279,40000000.0
2005-06-01 02:00:00,1.54255,1.54285,1.54255,1.54264,35200000.0
2005-06-01 02:01:00,1.54239,1.54244,1.54228,1.54229,67800000.0
2005-06-01 02:02:00,1.54224,1.54279,1.54224,1.54244,109300000.0
2005-06-01 02:03:00,1.54254,1.54264,1.54245,1.54249,77600001.0
2005-06-01 02:04:00,1.54242,1.5425,1.54224,1.54245,56600000.0
2005-06-01 02:05:00,1.54259,1.54275,1.54258,1.5427,84700000.0
2005-06-01 02:06:00,1.54291,1.54303,1.54262,1.54293,84800000.0
2005-06-01 02:07:00,1.54285,1.54285,1.54235,1.54278,223200001.0
2005-06-01 02:08:00,1.54275,1.54281,1.54275,1.5428,59000000.0
2005-06-01 02:09:00,1.54277,1.54299,1.54258,1.54289,265600001.0
2005-06-01 02:10:00,1.54254,1.5429,1.54247,1.54252,125500000.0
2005-06-01 02:11:00,1.54253,1.54286,1.5425,1.54286,43900000.0
2005-06-01 02:12:00,1.543,1.54328,1.543,1.54326,66800001.0
2005-06-01 02:13:00,1.54331,1.54356,1.54331,1.54347,34600000.0
2005-06-01 02:14:00,1.5432,1.54331,1.54297,1.54331,181200001.0
2005-06-01 02:15:00,1.54325,1.54341,1.54312,1.5433,191500000.0
2005-06-01 02:16:00,1.54354,1.54367,1.54336,1.54349,59300000.0
2005-06-01 02:17:00,1.54325,1.54382,1.54307,1.54335,229700002.0
2005-06-01 02:18:00,1.5435,1.54368,1.54303,1.54346,37500000.0
2005-06-01 02:19:00,1.54369,1.54381,1.54348,1.54353,53200000.0
2005-06-01 02:20:00,1.54365,1.54381,1.54346,1.54371,52600000.0
2005-06-01 02:21:00,1.54346,1.54371,1.54313,1.54371,50000000.0
2005-06-01 02:22:00,1.54353,1.54382,1.54353,1.54382,24200000.0
2005-06-01 02:23:00,1.54419,1.54445,1.54412,1.54412,27600000.0
2005-06-01 02:24:00,1.5439,1.54411,1.5439,1.54404,28200000.0
2005-06-01 02:25:00,1.54409,1.54439,1.54394,1.54394,91900000.0
2005-06-01 02:26:00,1.54377,1.54412,1.54375,1.54389,112700000.0
2005-06-01 02:27:00,1.54378,1.54383,1.54372,1.54372,62500000.0
2005-06-01 02:28:00,1.54362,1.54396,1.54362,1.54387,42800000.0
2005-06-01 02:29:00,1.54395,1.54416,1.54375,1.54389,52400000.0
2005-06-01 02:30:00,1.54405,1.54436,1.54399,1.54426,25200000.0
2005-06-01 02:31:00,1.54404,1.54414,1.54394,1.54397,64800000.0
2005-06-01 02:32:00,1.54417,1.54435,1.54398,1.54424,37500000.0
2005-06-01 02:33:00,1.54389,1.54413,1.54386,1.54409,267300001.0
2005-06-01 02:34:00,1.54461,1.54496,1.54461,1.54496,26400000.0
2005-06-01 02:35:00,1.54501,1.54506,1.54464,1.54469,77200000.0
2005-06-01 02:36:00,1.54482,1.54482,1.54457,1.5447,28600000.0
2005-06-01 02:37:00,1.5444,1.54455,1.54439,1.54446,80600001.0
2005-06-01 02:38:00,1.54459,1.54465,1.54454,1.54464,47100000.0
2005-06-01 02:39:00,1.5448,1.54489,1.54477,1.54489,44600000.0
2005-06-01 02:40:00,1.54474,1.54489,1.54463,1.54465,41000000.0
2005-06-01 02:41:00,1.54467,1.54493,1.54467,1.54482,29200000.0
2005-06-01 02:42:00,1.54509,1.54517,1.54505,1.54505,46000000.0
2005-06-01 02:43:00,1.54497,1.54507,1.54491,1.54507,36100000.0
2005-06-01 02:44:00,1.54518,1.54523,1.54501,1.5452,28900000.0
2005-06-01 02:45:00,1.54467,1.54487,1.54461,1.54479,56300000.0
2005-06-01 02:47:00,1.54507,1.54524,1.54466,1.54524,180500000.0
2005-06-01 02:48:00,1.5451,1.5451,1.54482,1.5451,139000001.0
2005-06-01 02:49:00,1.54496,1.54496,1.54445,1.54461,63300000.0
2005-06-01 02:50:00,1.54495,1.54512,1.54467,1.54512,110600000.0
2005-06-01 02:51:00,1.54472,1.54489,1.54465,1.54474,73900000.0
2005-06-01 02:52:00,1.54506,1.54506,1.54486,1.54487,38600000.0
2005-06-01 02:53:00,1.54495,1.54495,1.54453,1.54469,38000000.0
2005-06-01 02:54:00,1.54481,1.54508,1.54481,1.54485,44800000.0
2005-06-01 02:55:00,1.54485,1.54497,1.54457,1.54472,23000000.0
2005-06-01 02:56:00,1.54463,1.54467,1.54455,1.54456,68000001.0
2005-06-01 02:57:00,1.5446,1.54477,1.5446,1.54471,46800000.0
2005-06-01 02:58:00,1.54464,1.54465,1.54455,1.54461,48200000.0
2005-06-01 02:59:00,1.54425,1.54434,1.54405,1.54405,44200000.0
2005-06-01 03:00:00,1.54439,1.5445,1.54429,1.5445,109600000.0
2005-06-01 03:01:00,1.5447,1.54472,1.54462,1.54467,50100000.0
2005-06-01 03:02:00,1.54469,1.54469,1.5445,1.54463,40600000.0
2005-06-01 03:03:00,1.54467,1.54469,1.54462,1.54469,69300000.0
2005-06-01 03:04:00,1.54462,1.54505,1.54448,1.54468,54700000.0
2005-06-01 03:05:00,1.54467,1.54475,1.54462,1.54469,30800000.0
2005-06-01 03:06:00,1.54479,1.54485,1.54463,1.54485,60800000.0
2005-06-01 03:07:00,1.54486,1.54537,1.54473,1.54537,106400000.0
2005-06-01 03:08:00,1.5457,1.5457,1.54504,1.54506,39400000.0
2005-06-01 03:09:00,1.54533,1.54563,1.54511,1.54563,34000000.0
2005-06-01 03:10:00,1.54501,1.54532,1.54497,1.54532,28200000.0
2005-06-01 03:11:00,1.54493,1.54501,1.54493,1.54497,32600000.0
2005-06-01 03:12:00,1.54542,1.54548,1.54505,1.54525,33000000.0
2005-06-01 03:13:00,1.5448,1.54539,1.5448,1.54509,53900000.0
2005-06-01 03:14:00,1.54501,1.54506,1.54454,1.5448,44600000.0
2005-06-01 03:15:00,1.54478,1.54511,1.54449,1.54449,37600000.0
2005-06-01 03:16:00,1.54418,1.54435,1.54384,1.54427,35600000.0
2005-06-01 03:17:00,1.54414,1.54424,1.54353,1.54412,55500000.0
2005-06-01 03:18:00,1.5442,1.5442,1.54386,1.54417,42900001.0
2005-06-01 03:19:00,1.54415,1.54447,1.54398,1.54447,34600001.0
2005-06-01 03:20:00,1.54403,1.54477,1.54403,1.54477,41600000.0
2005-06-01 03:21:00,1.54444,1.54444,1.54388,1.54388,44700000.0
2005-06-01 03:22:00,1.54388,1.54406,1.54381,1.54383,68200000.0
2005-06-01 03:23:00,1.54383,1.54399,1.54379,1.54399,85500000.0
2005-06-01 03:24:00,1.54406,1.54406,1.54396,1.54403,67600000.0
2005-06-01 03:25:00,1.54448,1.54448,1.54405,1.54411,23800000.0
2005-06-01 03:26:00,1.54404,1.54427,1.54404,1.54408,130000000.0
2005-06-01 03:27:00,1.54404,1.54405,1.54388,1.54398,87100000.0
2005-06-01 03:28:00,1.54379,1.54379,1.54369,1.54369,58800000.0
2005-06-01 03:29:00,1.54371,1.5438,1.54369,1.5438,50400000.0
2005-06-01 03:30:00,1.54371,1.54371,1.54344,1.54354,87900001.0
2005-06-01 03:31:00,1.54338,1.54383,1.54331,1.54383,23000000.0
2005-06-01 03:32:00,1.54381,1.54395,1.54367,1.54371,25800000.0
2005-06-01 03:33:00,1.54338,1.5435,1.54338,1.54347,36800000.0
2005-06-01 03:34:00,1.54385,1.54399,1.54346,1.54382,40800000.0
2005-06-01 03:35:00,1.54403,1.5441,1.54396,1.54398,106900000.0
2005-06-01 03:36:00,1.54419,1.54452,1.54406,1.5444,43800000.0
2005-06-01 03:37:00,1.54435,1.54435,1.544,1.54427,46100000.0
2005-06-01 03:38:00,1.5443,1.5444,1.5441,1.54428,35400000.0
2005-06-01 03:39:00,1.54403,1.54429,1.54403,1.54422,80900000.0
2005-06-01 03:40:00,1.54427,1.54482,1.54427,1.54461,128000000.0
2005-06-01 03:41:00,1.54442,1.54449,1.54419,1.54441,79500000.0
2005-06-01 03:42:00,1.54447,1.5447,1.54446,1.54466,107600002.0
2005-06-01 03:43:00,1.54457,1.54479,1.54457,1.54479,35200000.0
2005-06-01 03:44:00,1.54464,1.54482,1.54456,1.54471,26400000.0
2005-06-01 03:45:00,1.54457,1.5448,1.54449,1.5448,26600000.0
2005-06-01 03:46:00,1.54445,1.54449,1.54432,1.54432,38600000.0
2005-06-01 03:47:00,1.54434,1.54447,1.54432,1.54432,36400000.0
2005-06-01 03:48:00,1.54452,1.54456,1.54425,1.54438,47900000.0
2005-06-01 03:49:00,1.54449,1.5445,1.54413,1.54413,24200000.0
2005-06-01 03:50:00,1.54445,1.54469,1.54431,1.54431,110200000.0
2005-06-01 03:51:00,1.54448,1.54448,1.54434,1.54438,43400000.0
2005-06-01 03:52:00,1.54439,1.54448,1.54417,1.54421,145700001.0
2005-06-01 03:53:00,1.54415,1.54425,1.54403,1.54412,84400001.0
2005-06-01 03:54:00,1.54408,1.54443,1.54403,1.54403,39800000.0
2005-06-01 03:55:00,1.54449,1.54454,1.54431,1.54445,41600000.0
2005-06-01 03:56:00,1.54432,1.54464,1.54432,1.54456,28400000.0
2005-06-01 03:57:00,1.54399,1.54418,1.54377,1.54377,162200001.0
2005-06-01 03:58:00,1.54382,1.5444,1.54366,1.54372,234900001.0
2005-06-01 03:59:00,1.544,1.54428,1.54397,1.54413,135600000.0
2005-06-01 04:00:00,1.54412,1.54423,1.54409,1.54412,53000000.0
2005-06-01 04:01:00,1.54406,1.54438,1.54393,1.54434,141300000.0
2005-06-01 04:02:00,1.54421,1.54428,1.5439,1.54396,103500000.0
2005-06-01 04:03:00,1.54409,1.54428,1.54384,1.54428,85200000.0
2005-06-01 04:04:00,1.54428,1.54429,1.54411,1.5442,129000000.0
2005-06-01 04:05:00,1.54402,1.54476,1.54384,1.54475,192400000.0
2005-06-01 04:06:00,1.54435,1.545,1.54435,1.54469,100300000.0
2005-06-01 04:07:00,1.54485,1.54497,1.54476,1.54477,123800000.0
2005-06-01 04:08:00,1.54504,1.54505,1.54498,1.54498,9400000.0
2005-06-01 04:09:00,1.54524,1.54524,1.54495,1.54501,42200000.0
2005-06-01 04:10:00,1.54496,1.54496,1.54458,1.54475,120200000.0
2005-06-01 04:11:00,1.54486,1.54503,1.54453,1.54464,37400000.0
2005-06-01 04:12:00,1.54466,1.54481,1.54455,1.54466,65800000.0
2005-06-01 04:13:00,1.54446,1.54465,1.54422,1.54452,60800000.0
2005-06-01 04:14:00,1.54456,1.5446,1.5445,1.54455,68000000.0
2005-06-01 04:15:00,1.54454,1.54479,1.54452,1.54464,80500000.0
2005-06-01 04:16:00,1.54462,1.54466,1.54432,1.5445,97200000.0
2005-06-01 04:17:00,1.54463,1.54473,1.54457,1.54457,39800000.0
2005-06-01 04:18:00,1.54451,1.54473,1.5445,1.54459,127200001.0
2005-06-01 04:19:00,1.54471,1.54475,1.54446,1.5447,48800000.0
2005-06-01 04:20:00,1.54452,1.54479,1.5445,1.54452,186300000.0
2005-06-01 04:21:00,1.54464,1.5447,1.54453,1.54453,43600000.0
2005-06-01 04:22:00,1.54457,1.54494,1.54452,1.54494,50100000.0
2005-06-01 04:23:00,1.5448,1.5449,1.5447,1.5448,166400001.0
2005-06-01 04:24:00,1.54439,1.54442,1.54431,1.54435,166400001.0
2005-06-01 04:25:00,1.5443,1.54475,1.54421,1.54455,184000000.0
2005-06-01 04:26:00,1.54461,1.54461,1.54433,1.54437,118300000.0
2005-06-01 04:27:00,1.54444,1.5446,1.54435,1.54451,80000001.0
2005-06-01 04:28:00,1.54474,1.54484,1.54466,1.54475,68700001.0
2005-06-01 04:29:00,1.54475,1.54524,1.54475,1.54524,54400000.0
2005-06-01 04:30:00,1.54516,1.54563,1.54516,1.54531,89900000.0
2005-06-01 04:31:00,1.54515,1.54526,1.54493,1.54522,31200000.0
2005-06-01 04:32:00,1.54532,1.54532,1.54516,1.54524,34600000.0
2005-06-01 04:33:00,1.54529,1.54529,1.54512,1.54519,48700000.0
2005-06-01 04:34:00,1.54523,1.5454,1.54523,1.54529,41000000.0
2005-06-01 04:35:00,1.54508,1.54518,1.54506,1.54513,57000000.0
2005-06-01 04:36:00,1.54537,1.54541,1.54461,1.54517,205700000.0
2005-06-01 04:37:00,1.54532,1.54555,1.54505,1.54532,112900000.0
2005-06-01 04:38:00,1.54523,1.54528,1.54516,1.54525,59100000.0
2005-06-01 04:39:00,1.54505,1.54505,1.54473,1.54473,61300000.0
2005-06-01 04:40:00,1.54498,1.54521,1.54489,1.54521,37600000.0
2005-06-01 04:41:00,1.54504,1.54532,1.54504,1.54519,49600000.0
2005-06-01 04:43:00,1.54498,1.54498,1.54466,1.54495,66200000.0
2005-06-01 04:44:00,1.54502,1.54531,1.54498,1.54498,39000000.0
2005-06-01 04:45:00,1.5448,1.54494,1.54454,1.54473,27800000.0
2005-06-01 04:46:00,1.54452,1.54462,1.54435,1.5446,57700000.0
2005-06-01 04:47:00,1.54466,1.54509,1.54464,1.54509,88100000.0
2005-06-01 04:48:00,1.54484,1.54509,1.54484,1.54504,54400000.0
2005-06-01 04:49:00,1.54494,1.54504,1.54464,1.54464,61200000.0
2005-06-01 04:50:00,1.54518,1.54529,1.54513,1.54529,40500000.0
2005-06-01 04:51:00,1.54489,1.54489,1.54489,1.54489,30200000.0
2005-06-01 04:52:00,1.54486,1.54533,1.54482,1.54527,44000000.0
2005-06-01 04:53:00,1.54524,1.54544,1.54506,1.54506,39200000.0
2005-06-01 04:54:00,1.54465,1.5449,1.54465,1.54465,32200000.0
2005-06-01 04:55:00,1.54497,1.54517,1.54466,1.54517,21600000.0
2005-06-01 04:56:00,1.54497,1.54517,1.54495,1.54502,40600000.0
2005-06-01 04:57:00,1.54481,1.54522,1.54466,1.54466,49100000.0
2005-06-01 04:58:00,1.54467,1.54509,1.54465,1.54491,22800000.0
2005-06-01 04:59:00,1.54452,1.54477,1.54452,1.54452,118200000.0
2005-06-01 05:00:00,1.5447,1.54471,1.54455,1.54457,25400000.0
2005-06-01 05:01:00,1.54439,1.54471,1.54439,1.54471,37600000.0
2005-06-01 05:02:00,1.54483,1.54499,1.54467,1.5449,30600000.0
2005-06-01 05:03:00,1.54469,1.54492,1.54459,1.54463,177100000.0
2005-06-01 05:04:00,1.54447,1.54452,1.54438,1.54452,253100003.0
2005-06-01 05:05:00,1.54446,1.54446,1.54416,1.54416,214300002.0
2005-06-01 05:06:00,1.54418,1.54426,1.54402,1.54426,168800000.0
2005-06-01 05:07:00,1.54405,1.54437,1.54405,1.54405,242600000.0
2005-06-01 05:08:00,1.54415,1.54423,1.54395,1.54402,283900001.0
2005-06-01 05:09:00,1.54387,1.54452,1.54387,1.54415,184800000.0
2005-06-01 05:10:00,1.54424,1.54439,1.54415,1.54439,199400000.0
2005-06-01 05:11:00,1.54438,1.54444,1.54426,1.54433,139600001.0
2005-06-01 05:12:00,1.54421,1.54423,1.54408,1.54414,134400002.0
2005-06-01 05:13:00,1.54424,1.54451,1.54424,1.54435,168400000.0
2005-06-01 05:14:00,1.54434,1.54439,1.54429,1.54432,229200001.0
2005-06-01 05:15:00,1.54444,1.54454,1.54433,1.54449,28000000.0
2005-06-01 05:16:00,1.54437,1.54449,1.54429,1.54439,230100002.0
2005-06-01 05:17:00,1.54449,1.54472,1.54433,1.54472,157100000.0
2005-06-01 05:18:00,1.54491,1.54504,1.54476,1.5449,242400001.0
2005-06-01 05:19:00,1.54469,1.54502,1.54467,1.54469,286100001.0
2005-06-01 05:20:00,1.5447,1.5448,1.54459,1.54466,302400002.0
2005-06-01 05:21:00,1.54456,1.54492,1.54448,1.54474,325200000.0
2005-06-01 05:22:00,1.54467,1.54467,1.54441,1.54442,216800001.0
2005-06-01 05:23:00,1.54427,1.54437,1.54421,1.54436,114400000.0
2005-06-01 05:24:00,1.54444,1.54445,1.54431,1.54434,151200000.0
2005-06-01 05:25:00,1.54451,1.54493,1.54443,1.54447,271200002.0
2005-06-01 05:26:00,1.54432,1.54432,1.54419,1.54432,106000001.0
2005-06-01 05:27:00,1.54458,1.54464,1.54422,1.54452,202800002.0
2005-06-01 05:28:00,1.54457,1.54468,1.54429,1.54435,245600000.0
2005-06-01 05:29:00,1.54383,1.54429,1.54378,1.54416,270100000.0
2005-06-01 05:30:00,1.54424,1.54446,1.54411,1.54417,210600000.0
2005-06-01 05:31:00,1.54418,1.54455,1.54413,1.54423,82100000.0
2005-06-01 05:32:00,1.54445,1.5448,1.54445,1.54474,149600001.0
2005-06-01 05:33:00,1.54466,1.54466,1.54451,1.54456,194300000.0
2005-06-01 05:34:00,1.54443,1.54479,1.54432,1.54453,213600000.0
2005-06-01 05:35:00,1.54474,1.54479,1.54465,1.54468,24800000.0
2005-06-01 05:36:00,1.54444,1.54467,1.54444,1.54454,168700000.0
2005-06-01 05:38:00,1.54463,1.54483,1.54461,1.54478,121800000.0
2005-06-01 05:39:00,1.54481,1.54497,1.54474,1.54488,148400000.0
2005-06-01 05:40:00,1.54475,1.54499,1.54467,1.54482,209900001.0
2005-06-01 05:41:00,1.5447,1.5448,1.5446,1.5447,222200000.0
2005-06-01 05:42:00,1.54495,1.54495,1.54469,1.54476,222200000.0
2005-06-01 05:43:00,1.54458,1.54466,1.54451,1.54451,80800000.0
2005-06-01 05:44:00,1.54456,1.54477,1.54453,1.5446,95700000.0
2005-06-01 05:45:00,1.54466,1.54485,1.54458,1.54459,121600000.0
2005-06-01 05:46:00,1.54463,1.54481,1.54457,1.54475,167700000.0
2005-06-01 05:47:00,1.54477,1.5448,1.54459,1.54478,223600000.0
2005-06-01 05:48:00,1.54463,1.545,1.54458,1.54462,258000000.0
2005-06-01 05:49:00,1.5446,1.54475,1.5444,1.5444,165600001.0
2005-06-01 05:50:00,1.5444,1.54475,1.5444,1.54457,276800000.0
2005-06-01 05:51:00,1.54469,1.54483,1.54463,1.54463,157600000.0
2005-06-01 05:52:00,1.54459,1.5449,1.54451,1.5449,212100002.0
2005-06-01 05:53:00,1.54482,1.54507,1.54476,1.54477,104800000.0
2005-06-01 05:54:00,1.54473,1.5449,1.54458,1.54483,169600000.0
2005-06-01 05:55:00,1.54474,1.54484,1.54449,1.54455,224200000.0
2005-06-01 05:56:00,1.54448,1.54465,1.54438,1.54441,146700000.0
2005-06-01 05:57:00,1.54438,1.54442,1.5443,1.5443,164200000.0
2005-06-01 05:58:00,1.54431,1.54431,1.54401,1.54401,133400000.0
2005-06-01 05:59:00,1.54403,1.54425,1.54403,1.54416,78600000.0
2005-06-01 06:00:00,1.54423,1.54425,1.54415,1.5442,204600000.0
2005-06-01 06:01:00,1.54417,1.54437,1.544,1.54417,186700000.0
2005-06-01 06:02:00,1.54421,1.54455,1.54421,1.54436,279400000.0
2005-06-01 06:03:00,1.54446,1.54462,1.54443,1.54453,74000003.0
2005-06-01 06:04:00,1.5446,1.54469,1.54443,1.54469,174700000.0
2005-06-01 06:06:00,1.54475,1.54492,1.5447,1.54475,76900000.0
2005-06-01 06:07:00,1.54471,1.54475,1.54434,1.54453,332700001.0
2005-06-01 06:08:00,1.54433,1.54471,1.54433,1.54468,579800001.0
2005-06-01 06:09:00,1.54473,1.54503,1.54465,1.54488,337800001.0
2005-06-01 06:10:00,1.54513,1.54535,1.54499,1.54514,312900000.0
2005-06-01 06:11:00,1.54502,1.54504,1.54485,1.5449,422100001.0
2005-06-01 06:12:00,1.545,1.54525,1.54495,1.5452,259200001.0
2005-06-01 06:13:00,1.54517,1.54544,1.54506,1.54506,357000000.0
2005-06-01 06:14:00,1.54515,1.5452,1.5449,1.545,396900000.0
2005-06-01 06:15:00,1.54502,1.54513,1.54496,1.54504,151000000.0
2005-06-01 06:16:00,1.545,1.54505,1.54482,1.54491,218700000.0
2005-06-01 06:17:00,1.54463,1.54469,1.54442,1.54442,174800000.0
2005-06-01 06:18:00,1.54443,1.54467,1.54443,1.54452,222800000.0
2005-06-01 06:19:00,1.54452,1.54478,1.54452,1.54476,155800000.0
2005-06-01 06:20:00,1.54475,1.54501,1.54464,1.54476,279400001.0
2005-06-01 06:21:00,1.54492,1.545,1.5448,1.54492,259400002.0
2005-06-01 06:22:00,1.54477,1.54503,1.54472,1.5448,273800000.0
2005-06-01 06:23:00,1.54467,1.54487,1.54465,1.54484,317200001.0
2005-06-01 06:24:00,1.54474,1.54489,1.54464,1.54477,303500000.0
2005-06-01 06:25:00,1.54477,1.54487,1.5447,1.5447,213500000.0
2005-06-01 06:26:00,1.54462,1.54474,1.54454,1.5447,323500000.0
2005-06-01 06:27:00,1.54471,1.54508,1.54471,1.54508,352600000.0
2005-06-01 06:29:00,1.54516,1.54526,1.54506,1.54509,80800000.0
2005-06-01 06:30:00,1.54506,1.54528,1.54503,1.54523,277600000.0
2005-06-01 06:31:00,1.54534,1.54543,1.54525,1.54541,112000000.0
2005-06-01 06:32:00,1.54544,1.54558,1.54536,1.54536,174100000.0
2005-06-01 06:33:00,1.54547,1.54566,1.54545,1.54553,231100001.0
2005-06-01 06:34:00,1.54548,1.54565,1.5454,1.54561,238300000.0
2005-06-01 06:35:00,1.5451,1.5451,1.54343,1.54343,177100001.0
2005-06-01 06:36:00,1.54327,1.54337,1.54327,1.54327,83500000.0
2005-06-01 06:37:00,1.54492,1.54521,1.54492,1.54494,197800000.0
2005-06-01 06:38:00,1.5449,1.54512,1.54487,1.54489,120400000.0
2005-06-01 06:39:00,1.54499,1.54508,1.54495,1.54508,22600000.0
2005-06-01 06:40:00,1.54507,1.54513,1.54492,1.54503,109800000.0
2005-06-01 06:41:00,1.54499,1.54507,1.54489,1.54507,162000000.0
2005-06-01 06:42:00,1.54492,1.54492,1.5446,1.54465,290600002.0
2005-06-01 06:43:00,1.54462,1.54477,1.54447,1.54449,149100000.0
2005-06-01 06:44:00,1.54447,1.5447,1.54437,1.54469,305600001.0
2005-06-01 06:45:00,1.54479,1.54484,1.54466,1.54476,256300001.0
2005-06-01 06:46:00,1.54472,1.54489,1.5447,1.54489,218100001.0
2005-06-01 06:47:00,1.54493,1.54509,1.54484,1.54504,234700000.0
2005-06-01 06:48:00,1.54491,1.54511,1.5449,1.54502,51200001.0
2005-06-01 06:49:00,1.54487,1.54512,1.54479,1.54489,291200000.0
2005-06-01 06:51:00,1.54515,1.54515,1.5447,1.545,37800000.0
2005-06-01 06:52:00,1.54491,1.54507,1.54491,1.54492,198700000.0
2005-06-01 06:53:00,1.54496,1.54529,1.54493,1.54512,206800000.0
2005-06-01 06:54:00,1.54514,1.54537,1.54505,1.54512,479300002.0
2005-06-01 06:55:00,1.54512,1.54522,1.54502,1.54514,334900001.0
2005-06-01 06:56:00,1.5453,1.54537,1.54525,1.54529,33200000.0
2005-06-01 06:57:00,1.54534,1.54539,1.54531,1.54532,76200000.0
2005-06-01 06:58:00,1.54522,1.54531,1.54508,1.54527,198100001.0
2005-06-01 06:59:00,1.5452,1.54535,1.54509,1.54514,318100000.0
2005-06-01 07:00:00,1.54526,1.54531,1.54519,1.54521,131500000.0
2005-06-01 07:01:00,1.54506,1.54521,1.54506,1.54519,296300000.0
2005-06-01 07:02:00,1.54516,1.54531,1.54506,1.54516,418300001.0
2005-06-01 07:03:00,1.54519,1.54526,1.54511,1.54519,116400001.0
2005-06-01 07:04:00,1.54519,1.54529,1.54511,1.54519,346200001.0
2005-06-01 07:05:00,1.5452,1.54526,1.54512,1.54518,116900000.0
2005-06-01 07:06:00,1.54521,1.54526,1.54506,1.54519,174300000.0
2005-06-01 07:07:00,1.54523,1.54526,1.54506,1.54519,204400001.0
2005-06-01 07:08:00,1.54526,1.54547,1.5452,1.54537,276500000.0
2005-06-01 07:09:00,1.54538,1.54555,1.54522,1.54542,191500000.0
2005-06-01 07:10:00,1.54565,1.54583,1.54561,1.54577,399900000.0
2005-06-01 07:12:00,1.54569,1.54584,1.54564,1.54582,316600000.0
2005-06-01 07:13:00,1.54585,1.54585,1.54559,1.54573,274800002.0
2005-06-01 07:14:00,1.54557,1.54557,1.54533,1.54533,495200000.0
2005-06-01 07:15:00,1.54551,1.54571,1.54527,1.54571,250500000.0
2005-06-01 07:16:00,1.5456,1.54575,1.54556,1.54575,202500000.0
2005-06-01 07:17:00,1.54559,1.54564,1.54541,1.54542,225200000.0
2005-06-01 07:18:00,1.54544,1.54567,1.54539,1.54562,451300002.0
2005-06-01 07:19:00,1.54559,1.54572,1.54544,1.54564,362800000.0
2005-06-01 07:20:00,1.54562,1.54565,1.54535,1.54554,475100001.0
2005-06-01 07:21:00,1.54551,1.54569,1.54541,1.54548,257900000.0
2005-06-01 07:23:00,1.54581,1.54604,1.5457,1.54595,437400003.0
2005-06-01 07:24:00,1.54581,1.54599,1.54576,1.54584,317300002.0
2005-06-01 07:25:00,1.54582,1.54586,1.54559,1.54562,360000002.0
2005-06-01 07:26:00,1.54555,1.54572,1.5454,1.54549,260500001.0
2005-06-01 07:27:00,1.54544,1.5456,1.54532,1.5456,180600002.0
2005-06-01 07:28:00,1.54562,1.54592,1.54562,1.54592,266400001.0
2005-06-01 07:29:00,1.54597,1.54636,1.54584,1.54584,214200001.0
2005-06-01 07:30:00,1.54593,1.54603,1.54584,1.546,524400000.0
2005-06-01 07:31:00,1.54595,1.54614,1.54591,1.54613,247100000.0
2005-06-01 07:32:00,1.54603,1.54603,1.54474,1.54474,448800001.0
2005-06-01 07:33:00,1.54474,1.54584,1.54474,1.54584,383400001.0
2005-06-01 07:34:00,1.54583,1.54598,1.54572,1.54577,312700000.0
2005-06-01 07:35:00,1.54565,1.54581,1.54565,1.54568,244800000.0
2005-06-01 07:36:00,1.54568,1.54584,1.54559,1.54565,383400000.0
2005-06-01 07:37:00,1.54552,1.54574,1.5454,1.54555,214200000.0
2005-06-01 07:38:00,1.54546,1.54553,1.54528,1.5453,18400000.0
2005-06-01 07:39:00,1.54512,1.54531,1.54504,1.54531,403300000.0
2005-06-01 07:40:00,1.54532,1.54567,1.5453,1.54539,328600002.0
2005-06-01 07:41:00,1.54535,1.54557,1.54529,1.54545,653400001.0
2005-06-01 07:42:00,1.54542,1.54555,1.54531,1.54553,309400001.0
2005-06-01 07:43:00,1.54558,1.54587,1.54557,1.54587,194700000.0
2005-06-01 07:44:00,1.54592,1.54592,1.54565,1.54566,383000000.0
2005-06-01 07:45:00,1.54573,1.54583,1.54553,1.5457,445600004.0
2005-06-01 07:46:00,1.54585,1.54605,1.54578,1.54588,466100001.0
2005-06-01 07:47:00,1.54577,1.54617,1.54562,1.54562,646200001.0
2005-06-01 07:48:00,1.54556,1.54575,1.54536,1.54536,707800001.0
2005-06-01 07:49:00,1.54558,1.54558,1.54526,1.54534,756500000.0
2005-06-01 07:50:00,1.54531,1.54536,1.54506,1.54509,606400001.0
2005-06-01 07:51:00,1.54521,1.54566,1.54521,1.54557,587700000.0
2005-06-01 07:52:00,1.54577,1.54583,1.54552,1.54552,485400002.0
2005-06-01 07:53:00,1.54536,1.54572,1.54522,1.54547,622800002.0
2005-06-01 07:54:00,1.54553,1.54571,1.54541,1.54545,378100000.0
2005-06-01 07:55:00,1.54538,1.54551,1.54504,1.54506,395400002.0
2005-06-01 07:56:00,1.54502,1.54527,1.54494,1.54516,701900003.0
2005-06-01 07:57:00,1.5451,1.54537,1.54505,1.54521,594000000.0
2005-06-01 07:58:00,1.54519,1.54519,1.54488,1.54509,669200003.0
2005-06-01 07:59:00,1.54514,1.54539,1.54511,1.54518,499700002.0
2005-06-01 08:00:00,1.54504,1.54525,1.54494,1.54509,356000000.0
2005-06-01 08:01:00,1.54482,1.54509,1.54466,1.54492,497600001.0
2005-06-01 08:02:00,1.54502,1.54519,1.54495,1.54501,227400000.0
2005-06-01 08:03:00,1.54508,1.54514,1.54488,1.54501,435800001.0
2005-06-01 08:04:00,1.54474,1.54494,1.54465,1.54494,439800003.0
2005-06-01 08:05:00,1.54506,1.54552,1.54502,1.54538,348100002.0
2005-06-01 08:06:00,1.5455,1.5455,1.54506,1.54547,729600001.0
2005-06-01 08:07:00,1.54548,1.54564,1.5452,1.54547,532700002.0
2005-06-01 08:08:00,1.54554,1.54566,1.5454,1.5454,390000000.0
2005-06-01 08:09:00,1.54534,1.54545,1.54513,1.54521,518700001.0
2005-06-01 08:10:00,1.54523,1.54537,1.54501,1.54534,537000001.0
2005-06-01 08:11:00,1.54516,1.54534,1.54442,1.54493,266900000.0
2005-06-01 08:12:00,1.54507,1.54542,1.54505,1.5454,375300000.0
2005-06-01 08:13:00,1.54548,1.54566,1.54542,1.54558,212800000.0
2005-06-01 08:14:00,1.54566,1.54578,1.54566,1.54568,106900000.0
2005-06-01 08:15:00,1.54575,1.54637,1.54575,1.54624,308000001.0
2005-06-01 08:16:00,1.54631,1.54648,1.54623,1.54632,323500000.0
2005-06-01 08:17:00,1.54622,1.54649,1.54611,1.54613,286600001.0
2005-06-01 08:18:00,1.5466,1.5468,1.5466,1.54673,167300000.0
2005-06-01 08:19:00,1.54676,1.54681,1.54657,1.54675,303900002.0
2005-06-01 08:20:00,1.5467,1.5468,1.54653,1.54659,286800001.0
2005-06-01 08:21:00,1.54638,1.54642,1.54572,1.54608,497000000.0
2005-06-01 08:22:00,1.5462,1.54657,1.5462,1.54624,345000000.0
2005-06-01 08:23:00,1.54607,1.54607,1.54551,1.54564,216900000.0
2005-06-01 08:24:00,1.54563,1.54595,1.5456,1.54575,518300003.0
2005-06-01 08:25:00,1.5459,1.54603,1.54574,1.54574,593500002.0
2005-06-01 08:26:00,1.54584,1.54603,1.54582,1.54591,305200000.0
2005-06-01 08:27:00,1.54596,1.54617,1.54587,1.54599,367600001.0
2005-06-01 08:28:00,1.54591,1.54621,1.54589,1.54621,579800001.0
2005-06-01 08:29:00,1.54629,1.54661,1.54628,1.54643,484100001.0
2005-06-01 08:30:00,1.5464,1.54663,1.54634,1.54655,446700001.0
2005-06-01 08:31:00,1.54654,1.54654,1.54611,1.54611,292100000.0
2005-06-01 08:32:00,1.54632,1.54666,1.54632,1.54666,304100000.0
2005-06-01 08:33:00,1.54669,1.54682,1.54648,1.54661,211300000.0
2005-06-01 08:34:00,1.54638,1.54642,1.54613,1.54619,587600000.0
2005-06-01 08:35:00,1.54618,1.54623,1.54588,1.54614,534200002.0
2005-06-01 08:36:00,1.54616,1.54644,1.54608,1.54636,411500002.0
2005-06-01 08:37:00,1.54619,1.54641,1.54595,1.54608,329700000.0
2005-06-01 08:38:00,1.54598,1.54598,1.54513,1.54513,394800002.0
2005-06-01 08:39:00,1.54545,1.54584,1.54532,1.5454,550700000.0
2005-06-01 08:40:00,1.54525,1.54564,1.54523,1.54534,336800001.0
2005-06-01 08:41:00,1.54532,1.54559,1.54497,1.54497,475800001.0
2005-06-01 08:42:00,1.54486,1.54492,1.54462,1.54463,474300000.0
2005-06-01 08:43:00,1.54466,1.54505,1.54462,1.54466,321300001.0
2005-06-01 08:44:00,1.54467,1.5448,1.54452,1.5447,441600000.0
2005-06-01 08:45:00,1.54467,1.54467,1.54408,1.54408,669700002.0
2005-06-01 08:46:00,1.54426,1.5447,1.54426,1.54438,738300002.0
2005-06-01 08:47:00,1.54444,1.54456,1.54431,1.54436,538000000.0
2005-06-01 08:48:00,1.54427,1.54446,1.54405,1.54405,357900001.0
2005-06-01 08:49:00,1.54392,1.54405,1.54381,1.54386,458500001.0
2005-06-01 08:50:00,1.54384,1.54384,1.54342,1.54349,493000001.0
2005-06-01 08:51:00,1.54351,1.54369,1.54331,1.54343,560500001.0
2005-06-01 08:52:00,1.54362,1.54396,1.54359,1.54381,568900000.0
2005-06-01 08:53:00,1.54401,1.5442,1.5438,1.54396,509300001.0
2005-06-01 08:54:00,1.54388,1.54407,1.54369,1.5438,704700003.0
2005-06-01 08:55:00,1.54379,1.54392,1.54353,1.54367,558500000.0
2005-06-01 08:56:00,1.54355,1.54375,1.54339,1.54357,529100000.0
2005-06-01 08:57:00,1.54342,1.54357,1.54306,1.54314,459800000.0
2005-06-01 08:58:00,1.54314,1.54345,1.543,1.54318,509700003.0
2005-06-01 08:59:00,1.54314,1.5434,1.54314,1.54324,360300002.0
2005-06-01 09:00:00,1.54318,1.54336,1.54311,1.54323,470800003.0
2005-06-01 09:01:00,1.54315,1.54315,1.54258,1.54273,394900000.0
2005-06-01 09:02:00,1.54266,1.54304,1.54262,1.54296,687300000.0
2005-06-01 09:03:00,1.54295,1.54315,1.54244,1.54248,550900000.0
2005-06-01 09:04:00,1.54258,1.54283,1.54218,1.54218,656500002.0
2005-06-01 09:05:00,1.54231,1.543,1.54231,1.5429,649500002.0
2005-06-01 09:06:00,1.54253,1.54275,1.5423,1.54253,479700000.0
2005-06-01 09:07:00,1.54268,1.54298,1.54256,1.54256,307300000.0
2005-06-01 09:08:00,1.54246,1.54253,1.54238,1.54243,238700000.0
2005-06-01 09:09:00,1.54255,1.54276,1.54245,1.54276,252000000.0
2005-06-01 09:10:00,1.5427,1.5427,1.54222,1.54222,414400002.0
2005-06-01 09:11:00,1.54238,1.54272,1.54232,1.5424,542400001.0
2005-06-01 09:12:00,1.54248,1.54284,1.54247,1.54256,487900001.0
2005-06-01 09:13:00,1.54265,1.54297,1.54265,1.54266,493900002.0
2005-06-01 09:14:00,1.5427,1.54275,1.54259,1.54261,326200000.0
2005-06-01 09:15:00,1.5428,1.5433,1.54215,1.54291,409100001.0
2005-06-01 09:16:00,1.54269,1.54282,1.54233,1.54253,483400000.0
2005-06-01 09:17:00,1.54248,1.54327,1.54248,1.54304,512000000.0
2005-06-01 09:18:00,1.54269,1.543,1.54262,1.54272,185100001.0
2005-06-01 09:19:00,1.54263,1.54297,1.54249,1.54283,590400002.0
2005-06-01 09:20:00,1.54279,1.54367,1.54213,1.54255,272900000.0
2005-06-01 09:21:00,1.5428,1.54305,1.54267,1.54274,314300001.0
2005-06-01 09:22:00,1.54278,1.54312,1.54272,1.54311,338500000.0
2005-06-01 09:23:00,1.54349,1.54358,1.54337,1.54349,395900001.0
2005-06-01 09:24:00,1.54321,1.54346,1.54306,1.54306,348800001.0
2005-06-01 09:25:00,1.54324,1.54379,1.5432,1.54379,411500002.0
2005-06-01 09:26:00,1.54354,1.54361,1.5425,1.5425,599900002.0
2005-06-01 09:27:00,1.54248,1.5433,1.54248,1.5433,442000000.0
2005-06-01 09:28:00,1.54346,1.54359,1.54331,1.54347,472100001.0
2005-06-01 09:29:00,1.54355,1.54355,1.5432,1.5432,415400000.0
2005-06-01 09:30:00,1.5434,1.54347,1.54294,1.54296,786700003.0
2005-06-01 09:31:00,1.5427,1.54305,1.54269,1.54294,349700000.0
2005-06-01 09:32:00,1.54312,1.54317,1.54297,1.54314,394500000.0
2005-06-01 09:33:00,1.54315,1.5434,1.54315,1.54333,286500000.0
2005-06-01 09:34:00,1.54361,1.54382,1.5436,1.54374,438700000.0
2005-06-01 09:35:00,1.54372,1.54405,1.54372,1.54393,316700003.0
2005-06-01 09:36:00,1.54391,1.54403,1.54359,1.54359,413300000.0
2005-06-01 09:37:00,1.54315,1.54335,1.54309,1.54323,386600000.0
2005-06-01 09:38:00,1.54327,1.54361,1.54327,1.54345,421700002.0
2005-06-01 09:39:00,1.54369,1.54389,1.54361,1.54367,464700002.0
2005-06-01 09:40:00,1.54363,1.54382,1.54355,1.54356,402900002.0
2005-06-01 09:41:00,1.54361,1.54395,1.54357,1.54359,458800000.0
2005-06-01 09:42:00,1.54364,1.54375,1.54339,1.54344,463900002.0
2005-06-01 09:43:00,1.54344,1.54344,1.54312,1.54325,260700001.0
2005-06-01 09:44:00,1.54307,1.54343,1.54307,1.54319,481400000.0
2005-06-01 09:45:00,1.54335,1.54335,1.54313,1.54323,536100001.0
2005-06-01 09:46:00,1.54299,1.54314,1.54278,1.54278,270100000.0
2005-06-01 09:47:00,1.54283,1.54331,1.54283,1.54331,381700000.0
2005-06-01 09:48:00,1.54334,1.54334,1.54294,1.54294,331600000.0
2005-06-01 09:49:00,1.54299,1.54348,1.54299,1.54348,526700000.0
2005-06-01 09:50:00,1.54337,1.54337,1.54302,1.54321,444500000.0
2005-06-01 09:51:00,1.54319,1.54336,1.54307,1.54326,461600001.0
2005-06-01 09:52:00,1.54329,1.54344,1.5432,1.54333,470900000.0
2005-06-01 09:53:00,1.54326,1.5434,1.54298,1.54305,320900000.0
2005-06-01 09:54:00,1.54303,1.54319,1.54273,1.54273,490700000.0
2005-06-01 09:55:00,1.5425,1.54264,1.54231,1.54257,540100000.0
2005-06-01 09:56:00,1.54265,1.54265,1.54238,1.54247,369800001.0
2005-06-01 09:57:00,1.54217,1.54265,1.54217,1.54252,625400001.0
2005-06-01 09:58:00,1.54257,1.54257,1.54202,1.54211,730100001.0
2005-06-01 09:59:00,1.54232,1.54278,1.54226,1.54278,684200002.0
2005-06-01 10:00:00,1.54284,1.54314,1.54254,1.5429,294600001.0
2005-06-01 10:01:00,1.54303,1.54303,1.54226,1.54297,625000001.0
2005-06-01 10:02:00,1.54307,1.54327,1.5428,1.54325,608100001.0
2005-06-01 10:03:00,1.54318,1.54324,1.54283,1.54312,442200002.0
2005-06-01 10:04:00,1.54292,1.54299,1.54107,1.54192,438400002.0
2005-06-01 10:05:00,1.542,1.54221,1.54086,1.5417,463800002.0
2005-06-01 10:06:00,1.54173,1.54236,1.54063,1.54226,466300000.0
2005-06-01 10:07:00,1.54202,1.54238,1.54113,1.54171,531100002.0
2005-06-01 10:08:00,1.54174,1.54215,1.54159,1.54215,526600001.0
2005-06-01 10:09:00,1.54217,1.54217,1.54138,1.54177,504000002.0
2005-06-01 10:10:00,1.54169,1.54202,1.54151,1.54202,383600000.0
2005-06-01 10:11:00,1.54208,1.54223,1.5417,1.54223,355700000.0
2005-06-01 10:12:00,1.54198,1.54201,1.54124,1.54177,466400002.0
2005-06-01 10:13:00,1.54184,1.54184,1.54134,1.54163,476200000.0
2005-06-01 10:14:00,1.54156,1.54163,1.54106,1.54149,514800000.0
2005-06-01 10:15:00,1.54148,1.54183,1.54115,1.54131,389200000.0
2005-06-01 10:16:00,1.54154,1.54174,1.54147,1.54168,410600001.0
2005-06-01 10:17:00,1.54176,1.54196,1.54125,1.54157,326300001.0
2005-06-01 10:18:00,1.54168,1.54207,1.54168,1.54207,404600000.0
2005-06-01 10:19:00,1.54186,1.54186,1.54115,1.54123,357700000.0
2005-06-01 10:20:00,1.54105,1.54166,1.54091,1.54166,543700003.0
2005-06-01 10:21:00,1.54163,1.54163,1.54126,1.54153,409900000.0
2005-06-01 10:22:00,1.54142,1.54142,1.5405,1.5405,331600002.0
2005-06-01 10:23:00,1.54038,1.54077,1.54013,1.54057,470100000.0
2005-06-01 10:24:00,1.54068,1.54078,1.54001,1.54001,385700000.0
2005-06-01 10:25:00,1.54061,1.54095,1.54031,1.54084,427100000.0
2005-06-01 10:26:00,1.54089,1.54127,1.54087,1.541,467400000.0
2005-06-01 10:27:00,1.54091,1.5412,1.54063,1.54097,477500001.0
2005-06-01 10:28:00,1.54107,1.54124,1.54087,1.54119,658400001.0
2005-06-01 10:29:00,1.54114,1.54114,1.54059,1.54065,488700001.0
2005-06-01 10:30:00,1.54055,1.54055,1.53985,1.54022,665500001.0
2005-06-01 10:31:00,1.53972,1.54007,1.53923,1.53935,538700000.0
2005-06-01 10:32:00,1.53904,1.54005,1.53904,1.53971,524600001.0
2005-06-01 10:33:00,1.54009,1.54089,1.53998,1.5406,496400002.0
2005-06-01 10:34:00,1.54042,1.54209,1.53991,1.5418,370400000.0
2005-06-01 10:35:00,1.54201,1.54223,1.54159,1.54159,484900000.0
2005-06-01 10:36:00,1.54158,1.54205,1.54158,1.54196,549300001.0
2005-06-01 10:37:00,1.54233,1.54317,1.54232,1.54301,514400002.0
2005-06-01 10:38:00,1.54285,1.54305,1.54261,1.54276,503900003.0
2005-06-01 10:39:00,1.54252,1.54252,1.54194,1.5425,493800003.0
2005-06-01 10:40:00,1.54244,1.54244,1.54197,1.5421,344700001.0
2005-06-01 10:41:00,1.542,1.54243,1.542,1.54201,581200000.0
2005-06-01 10:42:00,1.54197,1.54202,1.54178,1.54189,395500000.0
2005-06-01 10:43:00,1.5418,1.542,1.54146,1.54149,430700003.0
2005-06-01 10:44:00,1.54164,1.54183,1.54142,1.54152,524300000.0
2005-06-01 10:45:00,1.54167,1.54179,1.54149,1.54174,495200002.0
2005-06-01 10:46:00,1.54122,1.54143,1.5411,1.54143,314900002.0
2005-06-01 10:47:00,1.54144,1.54148,1.54126,1.5414,395700001.0
2005-06-01 10:48:00,1.54146,1.54229,1.54146,1.54211,588500000.0
2005-06-01 10:49:00,1.54232,1.54246,1.54212,1.54221,374300000.0
2005-06-01 10:50:00,1.54216,1.54229,1.5419,1.54218,596200003.0
2005-06-01 10:51:00,1.54201,1.54238,1.54196,1.54202,469800000.0
2005-06-01 10:52:00,1.54231,1.54245,1.54221,1.54223,328100001.0
2005-06-01 10:53:00,1.54229,1.54263,1.54229,1.5426,378600001.0
2005-06-01 10:54:00,1.54268,1.54291,1.54259,1.54272,492100002.0
2005-06-01 10:55:00,1.54277,1.54277,1.54243,1.54244,478000002.0
2005-06-01 10:56:00,1.5421,1.54233,1.54193,1.54224,496300001.0
2005-06-01 10:57:00,1.54235,1.54239,1.54206,1.54223,369400002.0
2005-06-01 10:58:00,1.54225,1.54236,1.54203,1.54228,434900001.0
2005-06-01 10:59:00,1.54201,1.54234,1.54187,1.54196,827400001.0
2005-06-01 11:00:00,1.54208,1.54216,1.5418,1.54198,477400001.0
2005-06-01 11:01:00,1.5417,1.54194,1.54121,1.54152,630500003.0
2005-06-01 11:02:00,1.54147,1.54177,1.54119,1.54149,494400001.0
2005-06-01 11:03:00,1.54172,1.54214,1.54172,1.54199,241200002.0
2005-06-01 11:04:00,1.54192,1.5424,1.54192,1.54224,554100000.0
2005-06-01 11:05:00,1.54203,1.54203,1.54157,1.54157,423200000.0
2005-06-01 11:06:00,1.54155,1.54185,1.54131,1.54185,757400001.0
2005-06-01 11:07:00,1.54184,1.54192,1.54162,1.54162,314300000.0
2005-06-01 11:08:00,1.54172,1.54185,1.54163,1.54167,349200001.0
2005-06-01 11:09:00,1.54151,1.54197,1.54147,1.54182,437000000.0
2005-06-01 11:10:00,1.54185,1.54185,1.54136,1.54136,466300001.0
2005-06-01 11:11:00,1.54109,1.54141,1.54106,1.54121,652400001.0
2005-06-01 11:12:00,1.54114,1.54157,1.54114,1.54149,532900000.0
2005-06-01 11:13:00,1.54171,1.54176,1.54152,1.5417,386100003.0
2005-06-01 11:14:00,1.54169,1.54181,1.54131,1.54138,437700000.0
2005-06-01 11:15:00,1.5415,1.54153,1.54106,1.54106,511300000.0
2005-06-01 11:16:00,1.54113,1.54146,1.54105,1.54135,463100002.0
2005-06-01 11:17:00,1.54131,1.54131,1.54103,1.54116,387500001.0
2005-06-01 11:18:00,1.54115,1.54115,1.54047,1.54061,314500000.0
2005-06-01 11:19:00,1.54048,1.54099,1.54048,1.54054,357400000.0
2005-06-01 11:20:00,1.5403,1.54053,1.5396,1.5396,591800002.0
2005-06-01 11:21:00,1.53981,1.54011,1.53949,1.53994,575500002.0
2005-06-01 11:22:00,1.53975,1.5399,1.53941,1.5397,595200001.0
2005-06-01 11:23:00,1.53979,1.5402,1.53969,1.53997,512200001.0
2005-06-01 11:24:00,1.53994,1.5401,1.53961,1.5401,471700001.0
2005-06-01 11:25:00,1.54002,1.5401,1.53972,1.53976,387700000.0
2005-06-01 11:26:00,1.53966,1.53966,1.53928,1.53948,500900000.0
2005-06-01 11:27:00,1.53933,1.53958,1.53904,1.53915,479600001.0
2005-06-01 11:28:00,1.53929,1.53934,1.53884,1.53924,349700002.0
2005-06-01 11:29:00,1.53939,1.53981,1.53932,1.53967,494200000.0
2005-06-01 11:30:00,1.53976,1.54001,1.5397,1.53977,471300000.0
2005-06-01 11:31:00,1.5397,1.54017,1.53969,1.53989,615700001.0
2005-06-01 11:32:00,1.53974,1.53994,1.53964,1.53984,433200003.0
2005-06-01 11:33:00,1.53997,1.54027,1.53996,1.5401,495700000.0
2005-06-01 11:34:00,1.54015,1.5403,1.53972,1.53995,664400004.0
2005-06-01 11:35:00,1.54,1.54015,1.53984,1.54004,501200001.0
2005-06-01 11:36:00,1.53983,1.54003,1.53925,1.53925,500600002.0
2005-06-01 11:37:00,1.53915,1.53956,1.53897,1.53955,451500000.0
2005-06-01 11:38:00,1.53967,1.53976,1.53938,1.53957,506500002.0
2005-06-01 11:39:00,1.53983,1.53996,1.53956,1.53977,717700004.0
2005-06-01 11:40:00,1.53978,1.53992,1.53948,1.53977,697000000.0
2005-06-01 11:41:00,1.53972,1.53984,1.53939,1.53956,668800001.0
2005-06-01 11:42:00,1.53964,1.5401,1.53959,1.5401,535900000.0
2005-06-01 11:43:00,1.54004,1.54025,1.53995,1.54011,565700000.0
2005-06-01 11:44:00,1.54047,1.54067,1.54024,1.54051,665200001.0
2005-06-01 11:45:00,1.54073,1.54088,1.54057,1.54065,592000002.0
2005-06-01 11:46:00,1.54055,1.54063,1.54042,1.54043,518000001.0
2005-06-01 11:47:00,1.54034,1.54079,1.54034,1.54059,478800002.0
2005-06-01 11:48:00,1.54046,1.54052,1.54026,1.54046,560700001.0
2005-06-01 11:49:00,1.54036,1.54061,1.54019,1.54019,540300001.0
2005-06-01 11:50:00,1.54049,1.54049,1.54003,1.54003,365200000.0
2005-06-01 11:51:00,1.54039,1.54067,1.54039,1.54063,174900002.0
2005-06-01 11:52:00,1.54063,1.54072,1.54049,1.54055,224600000.0
2005-06-01 11:53:00,1.54055,1.54113,1.54055,1.54105,177400001.0
2005-06-01 11:54:00,1.54091,1.541,1.54068,1.54084,373100001.0
2005-06-01 11:55:00,1.54102,1.5413,1.54082,1.54095,472400000.0
2005-06-01 11:56:00,1.54084,1.54099,1.54068,1.54092,435100001.0
2005-06-01 11:57:00,1.54085,1.54124,1.54082,1.541,463300000.0
2005-06-01 11:58:00,1.54119,1.54125,1.54093,1.54093,475300000.0
2005-06-01 11:59:00,1.54096,1.54117,1.54083,1.54084,433100000.0
2005-06-01 12:00:00,1.54084,1.54084,1.54046,1.54074,470900001.0
2005-06-01 12:01:00,1.54061,1.54084,1.54056,1.54076,422500001.0
2005-06-01 12:02:00,1.54076,1.5409,1.54066,1.54084,436500000.0
2005-06-01 12:03:00,1.54093,1.54105,1.5408,1.54086,362700000.0
2005-06-01 12:04:00,1.54069,1.54088,1.54061,1.54078,369700001.0
2005-06-01 12:05:00,1.54092,1.54141,1.54091,1.54117,356600002.0
2005-06-01 12:06:00,1.54117,1.54159,1.54096,1.54152,413200001.0
2005-06-01 12:07:00,1.54152,1.5417,1.54114,1.54114,368800002.0
2005-06-01 12:08:00,1.54117,1.54117,1.54086,1.54106,545200001.0
2005-06-01 12:09:00,1.54116,1.54155,1.54116,1.54123,422800001.0
2005-06-01 12:10:00,1.54113,1.54113,1.54045,1.54077,333700001.0
2005-06-01 12:11:00,1.54057,1.54057,1.54004,1.54004,221400000.0
2005-06-01 12:12:00,1.54001,1.54013,1.53983,1.53984,238400000.0
2005-06-01 12:13:00,1.53978,1.54002,1.5397,1.53994,553000000.0
2005-06-01 12:14:00,1.53997,1.53997,1.53949,1.53965,584500000.0
2005-06-01 12:15:00,1.53925,1.53938,1.5391,1.53932,369100003.0
2005-06-01 12:16:00,1.5393,1.53938,1.53902,1.53925,393600001.0
2005-06-01 12:17:00,1.53919,1.53926,1.53915,1.53919,242400001.0
2005-06-01 12:18:00,1.53924,1.53946,1.53907,1.53946,287600001.0
2005-06-01 12:19:00,1.53942,1.53942,1.53899,1.53907,446500000.0
2005-06-01 12:20:00,1.53919,1.5395,1.53914,1.5394,429200000.0
2005-06-01 12:21:00,1.53947,1.53975,1.5394,1.53971,428100001.0
2005-06-01 12:22:00,1.53993,1.54015,1.53984,1.53998,324200001.0
2005-06-01 12:23:00,1.5401,1.54049,1.53999,1.53999,445200001.0
2005-06-01 12:24:00,1.53996,1.54025,1.53941,1.53959,658000001.0
2005-06-01 12:25:00,1.53995,1.5401,1.53926,1.53933,431500002.0
2005-06-01 12:26:00,1.53922,1.53954,1.53908,1.53954,508000001.0
2005-06-01 12:27:00,1.53979,1.53991,1.53963,1.53985,418800000.0
2005-06-01 12:28:00,1.53971,1.53971,1.53843,1.53846,522400001.0
2005-06-01 12:29:00,1.53828,1.53828,1.53742,1.53755,661800001.0
2005-06-01 12:30:00,1.53749,1.53771,1.53641,1.53742,569500001.0
2005-06-01 12:31:00,1.53761,1.53771,1.53737,1.53748,695800000.0
2005-06-01 12:32:00,1.53739,1.53781,1.53738,1.53763,661300002.0
2005-06-01 12:33:00,1.53786,1.53786,1.53748,1.53765,44400000.0
2005-06-01 12:34:00,1.53745,1.53778,1.53712,1.53723,551700002.0
2005-06-01 12:35:00,1.53728,1.53728,1.53682,1.53709,553800000.0
2005-06-01 12:36:00,1.53694,1.53713,1.53664,1.53664,392700000.0
2005-06-01 12:37:00,1.5367,1.53702,1.53659,1.53697,494000000.0
2005-06-01 12:38:00,1.53695,1.53697,1.53659,1.53675,712600002.0
2005-06-01 12:39:00,1.53665,1.53673,1.53622,1.53628,460600001.0
2005-06-01 12:40:00,1.53615,1.53663,1.53615,1.53643,494100001.0
2005-06-01 12:41:00,1.53656,1.53684,1.53633,1.53642,236300000.0
2005-06-01 12:42:00,1.5366,1.53688,1.53653,1.5368,327200000.0
2005-06-01 12:43:00,1.53668,1.53668,1.5364,1.53652,488100003.0
2005-06-01 12:44:00,1.53656,1.53669,1.53641,1.53661,386600001.0
2005-06-01 12:45:00,1.53661,1.53661,1.53609,1.53636,526500001.0
2005-06-01 12:46:00,1.53641,1.53673,1.53641,1.53673,419300001.0
2005-06-01 12:47:00,1.5367,1.53703,1.53666,1.53681,377000000.0
2005-06-01 12:48:00,1.53682,1.53714,1.53682,1.53703,423500000.0
2005-06-01 12:49:00,1.53691,1.53691,1.53655,1.53687,516400000.0
2005-06-01 12:50:00,1.53675,1.53717,1.53662,1.53695,497700002.0
2005-06-01 12:51:00,1.53697,1.53736,1.53697,1.53712,447400001.0
2005-06-01 12:52:00,1.53731,1.53741,1.53707,1.53733,314200001.0
2005-06-01 12:53:00,1.53743,1.53754,1.53732,1.53754,282600001.0
2005-06-01 12:54:00,1.53733,1.53784,1.53733,1.53775,396600000.0
2005-06-01 12:55:00,1.53771,1.53789,1.53751,1.53753,381000000.0
2005-06-01 12:56:00,1.53768,1.5377,1.53725,1.53726,396800000.0
2005-06-01 12:57:00,1.53723,1.53727,1.53692,1.53709,516900002.0
2005-06-01 12:58:00,1.53713,1.53713,1.53686,1.53696,362100000.0
2005-06-01 12:59:00,1.53707,1.53746,1.53649,1.53682,705200001.0
2005-06-01 13:00:00,1.53702,1.53768,1.53702,1.53761,217800000.0
2005-06-01 13:01:00,1.53746,1.53765,1.53736,1.53749,329200001.0
2005-06-01 13:02:00,1.53745,1.53758,1.53719,1.53757,355200000.0
2005-06-01 13:03:00,1.53765,1.53769,1.53734,1.53761,441800000.0
2005-06-01 13:04:00,1.5377,1.53776,1.53754,1.53756,216500000.0
2005-06-01 13:05:00,1.53747,1.53747,1.5367,1.5367,159000000.0
2005-06-01 13:06:00,1.53676,1.53717,1.53676,1.53694,419300002.0
2005-06-01 13:07:00,1.53689,1.53726,1.53679,1.537,255900000.0
2005-06-01 13:08:00,1.5368,1.53697,1.53678,1.53692,169200000.0
2005-06-01 13:09:00,1.53701,1.53721,1.53676,1.53684,300800001.0
2005-06-01 13:10:00,1.53673,1.53678,1.53647,1.53675,168000000.0
2005-06-01 13:11:00,1.53675,1.53687,1.53654,1.53667,366600001.0
2005-06-01 13:12:00,1.53647,1.5366,1.53587,1.5361,345700001.0
2005-06-01 13:13:00,1.53609,1.53618,1.5359,1.53603,304700000.0
2005-06-01 13:14:00,1.5361,1.5362,1.53594,1.53617,364400000.0
2005-06-01 13:15:00,1.53617,1.5362,1.53588,1.5362,396400000.0
2005-06-01 13:16:00,1.53638,1.53656,1.53636,1.5364,117800000.0
2005-06-01 13:17:00,1.53646,1.53646,1.53585,1.53585,125300000.0
2005-06-01 13:18:00,1.53502,1.53572,1.53502,1.53572,324500000.0
2005-06-01 13:19:00,1.53563,1.53582,1.5354,1.53582,343700000.0
2005-06-01 13:20:00,1.53594,1.536,1.53566,1.53594,167100000.0
2005-06-01 13:21:00,1.53601,1.53658,1.53594,1.53658,158600001.0
2005-06-01 13:22:00,1.53653,1.53653,1.53587,1.53602,221200000.0
2005-06-01 13:23:00,1.53588,1.53603,1.5358,1.53581,262800000.0
2005-06-01 13:24:00,1.53585,1.53617,1.53585,1.53617,252800000.0
2005-06-01 13:25:00,1.536,1.53627,1.536,1.53613,129700000.0
2005-06-01 13:26:00,1.5363,1.53657,1.53628,1.53657,241500001.0
2005-06-01 13:27:00,1.53655,1.53676,1.53642,1.53643,297100000.0
2005-06-01 13:28:00,1.53649,1.53692,1.53639,1.53683,470100001.0
2005-06-01 13:29:00,1.53665,1.53701,1.53665,1.53686,572100000.0
2005-06-01 13:30:00,1.53681,1.53681,1.53641,1.53666,577100000.0
2005-06-01 13:31:00,1.53665,1.53686,1.53642,1.53665,456000000.0
2005-06-01 13:32:00,1.53667,1.53697,1.53665,1.53683,207000000.0
2005-06-01 13:33:00,1.53667,1.5367,1.53612,1.53612,444600001.0
2005-06-01 13:34:00,1.53623,1.53666,1.53622,1.53638,332300003.0
2005-06-01 13:35:00,1.53649,1.5371,1.53645,1.53701,352400000.0
2005-06-01 13:36:00,1.537,1.53707,1.53677,1.53692,455000003.0
2005-06-01 13:37:00,1.53685,1.5369,1.5366,1.5366,475300000.0
2005-06-01 13:38:00,1.53678,1.5368,1.53634,1.53634,388600001.0
2005-06-01 13:39:00,1.53633,1.53651,1.53617,1.53644,237600000.0
2005-06-01 13:40:00,1.53615,1.53632,1.53575,1.53613,417300000.0
2005-06-01 13:41:00,1.53586,1.53634,1.53586,1.53629,260200000.0
2005-06-01 13:42:00,1.53625,1.53672,1.53625,1.53638,157000001.0
2005-06-01 13:43:00,1.53652,1.53687,1.53647,1.53665,122600000.0
2005-06-01 13:44:00,1.53668,1.53694,1.53649,1.53694,261400000.0
2005-06-01 13:45:00,1.53698,1.5371,1.5367,1.5369,551500001.0
2005-06-01 13:46:00,1.53696,1.53715,1.53674,1.53697,450700002.0
2005-06-01 13:47:00,1.53687,1.5371,1.53662,1.53674,524400001.0
2005-06-01 13:48:00,1.53675,1.53675,1.53632,1.53637,237000000.0
2005-06-01 13:49:00,1.5366,1.53683,1.53649,1.53683,231400002.0
2005-06-01 13:50:00,1.53654,1.53654,1.53597,1.53632,287800002.0
2005-06-01 13:51:00,1.53626,1.53626,1.53583,1.53597,251900002.0
2005-06-01 13:52:00,1.53587,1.53638,1.53587,1.53638,367600000.0
2005-06-01 13:53:00,1.53622,1.53691,1.53622,1.53687,471700001.0
2005-06-01 13:54:00,1.53683,1.53713,1.53661,1.53693,382400001.0
2005-06-01 13:55:00,1.53686,1.53686,1.53652,1.53656,337300000.0
2005-06-01 13:56:00,1.53653,1.53666,1.53634,1.53666,420800001.0
2005-06-01 13:57:00,1.53652,1.53669,1.5362,1.5365,330800000.0
2005-06-01 13:58:00,1.53641,1.53662,1.53629,1.53639,216400000.0
2005-06-01 13:59:00,1.53618,1.53646,1.53607,1.53624,430300000.0
2005-06-01 14:00:00,1.53624,1.53629,1.53601,1.53605,280100000.0
2005-06-01 14:01:00,1.53592,1.53602,1.53556,1.53556,359700001.0
2005-06-01 14:02:00,1.53561,1.5361,1.53561,1.53572,309200002.0
2005-06-01 14:03:00,1.53559,1.53585,1.53557,1.53576,407200000.0
2005-06-01 14:04:00,1.53568,1.53585,1.53515,1.53555,462800000.0
2005-06-01 14:05:00,1.53548,1.53552,1.53519,1.53523,363200000.0
2005-06-01 14:06:00,1.53527,1.53542,1.53488,1.53521,338600000.0
2005-06-01 14:07:00,1.53533,1.53566,1.53505,1.5354,353800001.0
2005-06-01 14:08:00,1.53544,1.53552,1.53513,1.53542,420000000.0
2005-06-01 14:09:00,1.53552,1.5358,1.53537,1.53537,192000000.0
2005-06-01 14:10:00,1.5354,1.5355,1.53505,1.53521,291300001.0
2005-06-01 14:11:00,1.53517,1.53534,1.53485,1.53534,108700001.0
2005-06-01 14:12:00,1.53502,1.53502,1.53454,1.53487,226500001.0
2005-06-01 14:13:00,1.53477,1.53477,1.53415,1.53447,154400000.0
2005-06-01 14:14:00,1.53423,1.53423,1.53373,1.53389,218300000.0
2005-06-01 14:15:00,1.5339,1.53396,1.53336,1.53375,396800000.0
2005-06-01 14:16:00,1.53358,1.5343,1.53358,1.5343,202900002.0
2005-06-01 14:17:00,1.53437,1.53447,1.53396,1.53439,573200000.0
2005-06-01 14:18:00,1.53444,1.53466,1.5342,1.5342,332000000.0
2005-06-01 14:19:00,1.53408,1.53444,1.53395,1.53444,446000003.0
2005-06-01 14:20:00,1.53456,1.53478,1.53435,1.53468,195800000.0
2005-06-01 14:21:00,1.53474,1.5351,1.53453,1.53466,395500002.0
2005-06-01 14:22:00,1.53474,1.53492,1.53464,1.53485,599600003.0
2005-06-01 14:23:00,1.535,1.53525,1.53462,1.53467,182200001.0
2005-06-01 14:24:00,1.53452,1.53488,1.53452,1.53472,494100003.0
2005-06-01 14:25:00,1.53482,1.53531,1.53482,1.53505,533100002.0
2005-06-01 14:26:00,1.53502,1.53502,1.53456,1.53456,594800001.0
2005-06-01 14:27:00,1.53456,1.53456,1.53397,1.53416,441300001.0
2005-06-01 14:28:00,1.53412,1.53412,1.53324,1.53372,26200000.0
2005-06-01 14:29:00,1.53373,1.53383,1.5335,1.53376,56000000.0
2005-06-01 14:30:00,1.53355,1.53364,1.533,1.5335,54400000.0
2005-06-01 14:31:00,1.53314,1.53314,1.53265,1.53277,57700000.0
2005-06-01 14:32:00,1.53261,1.53274,1.53252,1.5327,32800000.0
2005-06-01 14:33:00,1.53249,1.53292,1.53235,1.53235,28400000.0
2005-06-01 14:34:00,1.53233,1.53258,1.53219,1.53249,36400000.0
2005-06-01 14:35:00,1.5325,1.5325,1.53204,1.53204,35000000.0
2005-06-01 14:36:00,1.53219,1.53245,1.53176,1.53176,61200000.0
2005-06-01 14:37:00,1.53232,1.5327,1.53232,1.5327,40200000.0
2005-06-01 14:38:00,1.53306,1.53326,1.53278,1.53326,35000000.0
2005-06-01 14:39:00,1.53291,1.53314,1.5325,1.53294,23600000.0
2005-06-01 14:40:00,1.53296,1.53319,1.53289,1.53291,25800000.0
2005-06-01 14:41:00,1.5328,1.53284,1.53249,1.53284,69600000.0
2005-06-01 14:42:00,1.53287,1.53299,1.53228,1.53228,54800000.0
2005-06-01 14:43:00,1.53283,1.53318,1.53283,1.53299,45000000.0
2005-06-01 14:44:00,1.53297,1.53322,1.53292,1.53292,42600000.0
2005-06-01 14:45:00,1.5326,1.53284,1.53241,1.53264,40400000.0
2005-06-01 14:46:00,1.53276,1.53278,1.53248,1.53274,40700001.0
2005-06-01 14:47:00,1.53267,1.53285,1.53238,1.53249,33000000.0
2005-06-01 14:48:00,1.53227,1.5324,1.53195,1.5324,18200000.0
2005-06-01 14:49:00,1.53249,1.53292,1.5323,1.53292,31200000.0
2005-06-01 14:50:00,1.53264,1.53264,1.53205,1.53253,43800000.0
2005-06-01 14:51:00,1.53223,1.53251,1.53197,1.53235,30000000.0
2005-06-01 14:52:00,1.53249,1.53302,1.53249,1.53284,26000000.0
2005-06-01 14:53:00,1.5324,1.53254,1.53198,1.53225,35200000.0
2005-06-01 14:54:00,1.53246,1.53271,1.53223,1.53227,39400001.0
2005-06-01 14:55:00,1.53275,1.53277,1.53242,1.53245,43500000.0
2005-06-01 14:56:00,1.53278,1.53286,1.53269,1.53269,45800000.0
2005-06-01 14:57:00,1.53253,1.53253,1.53233,1.53233,38700000.0
2005-06-01 14:58:00,1.53228,1.53265,1.53228,1.5323,41900000.0
2005-06-01 14:59:00,1.53242,1.53287,1.53242,1.53276,45300001.0
2005-06-01 15:00:00,1.53263,1.53308,1.53251,1.53251,61000001.0
2005-06-01 15:01:00,1.53289,1.53289,1.53252,1.53263,48600001.0
2005-06-01 15:02:00,1.53274,1.53298,1.53262,1.53298,18200000.0
2005-06-01 15:03:00,1.53294,1.53321,1.53276,1.53287,46600000.0
2005-06-01 15:04:00,1.53268,1.53268,1.53208,1.53233,26500000.0
2005-06-01 15:05:00,1.53216,1.53224,1.53202,1.53218,39600000.0
2005-06-01 15:06:00,1.53204,1.53222,1.53155,1.53189,54900000.0
2005-06-01 15:07:00,1.53224,1.53224,1.53167,1.53167,24700000.0
2005-06-01 15:08:00,1.53141,1.53146,1.53081,1.53117,51400000.0
2005-06-01 15:09:00,1.5312,1.53155,1.5312,1.53131,52200000.0
2005-06-01 15:10:00,1.53124,1.53124,1.53073,1.53073,46600000.0
2005-06-01 15:11:00,1.53075,1.53107,1.53065,1.53107,31200000.0
2005-06-01 15:12:00,1.5311,1.53131,1.53083,1.53131,33800000.0
2005-06-01 15:13:00,1.53144,1.53155,1.5312,1.5312,34700000.0
2005-06-01 15:14:00,1.53089,1.53149,1.53085,1.53085,31600000.0
2005-06-01 15:15:00,1.5307,1.5307,1.53018,1.53067,35800000.0
2005-06-01 15:16:00,1.53047,1.5307,1.53043,1.5307,30200000.0
2005-06-01 15:17:00,1.53055,1.53069,1.53027,1.53069,38200000.0
2005-06-01 15:18:00,1.53065,1.53072,1.53021,1.53055,41600000.0
2005-06-01 15:19:00,1.53053,1.53053,1.53002,1.53002,28600000.0
2005-06-01 15:20:00,1.5301,1.53021,1.53005,1.53008,35000000.0
2005-06-01 15:21:00,1.53004,1.53017,1.52998,1.53017,30200000.0
2005-06-01 15:22:00,1.52974,1.52974,1.52844,1.52859,44400000.0
2005-06-01 15:23:00,1.52883,1.52893,1.52852,1.52854,28200000.0
2005-06-01 15:24:00,1.52793,1.52793,1.52717,1.52753,36600000.0
2005-06-01 15:25:00,1.52769,1.52782,1.52731,1.52731,41300000.0
2005-06-01 15:26:00,1.52736,1.52736,1.52699,1.52716,43300000.0
2005-06-01 15:27:00,1.52724,1.52752,1.52724,1.52748,49500000.0
2005-06-01 15:28:00,1.52713,1.52758,1.52703,1.52742,34300000.0
2005-06-01 15:29:00,1.52759,1.52819,1.52759,1.52795,29100000.0
2005-06-01 15:30:00,1.52838,1.52838,1.52816,1.52837,28000000.0
2005-06-01 15:31:00,1.52845,1.52851,1.5279,1.5279,34000000.0
2005-06-01 15:32:00,1.52771,1.52783,1.52743,1.52783,59200000.0
2005-06-01 15:33:00,1.52743,1.52758,1.52699,1.52714,45800000.0
2005-06-01 15:34:00,1.52703,1.52729,1.52701,1.52701,32500000.0
2005-06-01 15:35:00,1.52708,1.52733,1.52693,1.52693,37800000.0
2005-06-01 15:36:00,1.52738,1.52791,1.52719,1.52769,63300000.0
2005-06-01 15:37:00,1.52763,1.5278,1.52729,1.5278,40000000.0
2005-06-01 15:38:00,1.5278,1.52799,1.52722,1.52727,52200000.0
2005-06-01 15:39:00,1.52704,1.52704,1.52632,1.52632,33000000.0
2005-06-01 15:40:00,1.52682,1.52697,1.52657,1.52657,20600000.0
2005-06-01 15:41:00,1.52687,1.52701,1.52642,1.52694,28000000.0
2005-06-01 15:42:00,1.52696,1.52711,1.52685,1.52703,35200000.0
2005-06-01 15:43:00,1.52707,1.52783,1.52707,1.52783,45700000.0
2005-06-01 15:44:00,1.52786,1.52799,1.52748,1.52781,24400000.0
2005-06-01 15:45:00,1.52778,1.52778,1.52696,1.52752,79400000.0
2005-06-01 15:46:00,1.52788,1.52793,1.52763,1.52774,29400000.0
2005-06-01 15:47:00,1.52777,1.52794,1.52754,1.52794,46800000.0
2005-06-01 15:48:00,1.52785,1.52788,1.52761,1.52777,38800000.0
2005-06-01 15:49:00,1.52763,1.52791,1.52758,1.52784,39600000.0
2005-06-01 15:50:00,1.52788,1.52814,1.52786,1.528,32000000.0
2005-06-01 15:51:00,1.52797,1.52816,1.52792,1.52804,34000000.0
2005-06-01 15:52:00,1.52816,1.52826,1.52801,1.5281,43800000.0
2005-06-01 15:53:00,1.5282,1.52832,1.52743,1.52749,52200000.0
2005-06-01 15:54:00,1.52688,1.52688,1.52555,1.52555,28000000.0
2005-06-01 15:55:00,1.52576,1.52641,1.52576,1.52634,48200000.0
2005-06-01 15:56:00,1.52631,1.52644,1.52585,1.52617,45200000.0
2005-06-01 15:57:00,1.52634,1.52664,1.52627,1.52627,28200000.0
2005-06-01 15:58:00,1.52629,1.52657,1.52612,1.52652,21000000.0
2005-06-01 15:59:00,1.52644,1.52647,1.52593,1.52593,22600000.0
2005-06-01 16:00:00,1.52618,1.52657,1.52595,1.52638,30200000.0
2005-06-01 16:01:00,1.52625,1.52723,1.52591,1.52679,36800000.0
2005-06-01 16:02:00,1.52635,1.52636,1.52581,1.52632,35400000.0
2005-06-01 16:03:00,1.52646,1.52672,1.52626,1.52658,32200000.0
2005-06-01 16:04:00,1.52651,1.52658,1.52582,1.52582,25400000.0
2005-06-01 16:05:00,1.52624,1.52653,1.52593,1.52616,31600000.0
2005-06-01 16:06:00,1.52601,1.52622,1.52587,1.52606,31400000.0
2005-06-01 16:07:00,1.52566,1.526,1.52559,1.52565,53400001.0
2005-06-01 16:08:00,1.52569,1.52606,1.5256,1.52589,25400000.0
2005-06-01 16:09:00,1.52571,1.52599,1.52563,1.52582,40000000.0
2005-06-01 16:10:00,1.52602,1.52629,1.52577,1.52629,29300000.0
2005-06-01 16:11:00,1.52614,1.52639,1.52603,1.52638,27800000.0
2005-06-01 16:12:00,1.52618,1.52618,1.52568,1.52586,51200000.0
2005-06-01 16:13:00,1.52573,1.526,1.52573,1.52588,34800000.0
2005-06-01 16:14:00,1.52579,1.52613,1.52577,1.52613,37600000.0
2005-06-01 16:15:00,1.52598,1.52631,1.52598,1.52631,31600000.0
2005-06-01 16:16:00,1.52635,1.52685,1.52635,1.52672,38900000.0
2005-06-01 16:17:00,1.5265,1.5265,1.52637,1.52644,29400000.0
2005-06-01 16:18:00,1.526,1.52627,1.52588,1.5262,26000000.0
2005-06-01 16:19:00,1.52574,1.52648,1.52574,1.52637,35700000.0
2005-06-01 16:20:00,1.52609,1.5263,1.52598,1.52614,57400001.0
2005-06-01 16:21:00,1.52621,1.52648,1.52599,1.52612,47000000.0
2005-06-01 16:22:00,1.52602,1.52658,1.526,1.52648,51600000.0
2005-06-01 16:23:00,1.52649,1.52662,1.5262,1.52662,21400000.0
2005-06-01 16:24:00,1.52672,1.52675,1.5263,1.52639,31700000.0
2005-06-01 16:25:00,1.52716,1.5276,1.5267,1.5276,38900000.0
2005-06-01 16:26:00,1.5278,1.52847,1.52768,1.52825,61600001.0
2005-06-01 16:27:00,1.52813,1.52859,1.52796,1.52796,26600000.0
2005-06-01 16:28:00,1.52792,1.52802,1.52761,1.52789,28200000.0
2005-06-01 16:29:00,1.52766,1.52768,1.52716,1.52716,56100000.0
2005-06-01 16:30:00,1.52707,1.52707,1.52678,1.52693,42200000.0
2005-06-01 16:31:00,1.52681,1.52707,1.52667,1.52675,52000000.0
2005-06-01 16:32:00,1.52717,1.52717,1.52645,1.52668,56900001.0
2005-06-01 16:33:00,1.52682,1.52682,1.52648,1.52663,34700000.0
2005-06-01 16:34:00,1.52661,1.52677,1.52629,1.52671,45000000.0
2005-06-01 16:35:00,1.52666,1.52701,1.52664,1.52692,46100000.0
2005-06-01 16:36:00,1.52665,1.52689,1.52635,1.52657,83900000.0
2005-06-01 16:37:00,1.52654,1.52715,1.52644,1.52703,38300000.0
2005-06-01 16:38:00,1.52689,1.52705,1.52682,1.52705,57800000.0
2005-06-01 16:39:00,1.52688,1.52705,1.52666,1.52705,46600000.0
2005-06-01 16:40:00,1.527,1.52778,1.527,1.52767,38900000.0
2005-06-01 16:41:00,1.52691,1.52782,1.52691,1.5277,30300000.0
2005-06-01 16:42:00,1.52756,1.52765,1.52711,1.52711,25600000.0
2005-06-01 16:43:00,1.52697,1.52724,1.52683,1.52724,44600000.0
2005-06-01 16:44:00,1.52725,1.52725,1.52695,1.52704,48900000.0
2005-06-01 16:45:00,1.52684,1.52712,1.52684,1.5269,42000001.0
2005-06-01 16:46:00,1.52714,1.52748,1.52702,1.52704,50200001.0
2005-06-01 16:47:00,1.52708,1.52719,1.52676,1.52689,98500000.0
2005-06-01 16:48:00,1.52693,1.52693,1.52647,1.52673,44800001.0
2005-06-01 16:49:00,1.52689,1.52704,1.52679,1.52683,43500000.0
2005-06-01 16:50:00,1.52644,1.52668,1.52632,1.52668,42400000.0
2005-06-01 16:51:00,1.52691,1.52697,1.52642,1.52667,27800000.0
2005-06-01 16:52:00,1.52689,1.52706,1.52659,1.52696,38700000.0
2005-06-01 16:53:00,1.52709,1.52729,1.52683,1.52729,55800000.0
2005-06-01 16:54:00,1.5275,1.52765,1.52717,1.52727,32600000.0
2005-06-01 16:55:00,1.52756,1.52756,1.52696,1.52721,36600000.0
2005-06-01 16:56:00,1.52729,1.52756,1.52718,1.52756,29600000.0
2005-06-01 16:57:00,1.52721,1.52739,1.52649,1.52654,36600000.0
2005-06-01 16:58:00,1.52632,1.52686,1.52632,1.52683,35200000.0
2005-06-01 16:59:00,1.52673,1.52677,1.52627,1.52677,35600000.0
2005-06-01 17:00:00,1.52629,1.52759,1.52629,1.52759,53200000.0
2005-06-01 17:01:00,1.52754,1.52776,1.52742,1.52765,43200000.0
2005-06-01 17:02:00,1.52766,1.52787,1.52757,1.52776,31200000.0
2005-06-01 17:03:00,1.52795,1.52795,1.52705,1.52721,40000000.0
2005-06-01 17:04:00,1.52683,1.52719,1.52683,1.52706,35400000.0
2005-06-01 17:05:00,1.52695,1.5274,1.52666,1.5274,23000000.0
2005-06-01 17:06:00,1.5274,1.52758,1.52729,1.52758,40200000.0
2005-06-01 17:07:00,1.52789,1.52791,1.52745,1.52764,49800000.0
2005-06-01 17:08:00,1.5275,1.52782,1.5275,1.52781,32400000.0
2005-06-01 17:09:00,1.52778,1.52787,1.5275,1.5275,55100000.0
2005-06-01 17:10:00,1.52708,1.52712,1.52656,1.52656,28200000.0
2005-06-01 17:11:00,1.5266,1.52665,1.52641,1.52647,14600000.0
2005-06-01 17:12:00,1.52658,1.52658,1.52621,1.52629,22200000.0
2005-06-01 17:13:00,1.52613,1.52646,1.52613,1.52646,34600000.0
2005-06-01 17:14:00,1.52629,1.52668,1.52629,1.52644,54200001.0
2005-06-01 17:15:00,1.52652,1.52669,1.52621,1.52628,38200000.0
2005-06-01 17:16:00,1.52598,1.52645,1.52596,1.52621,32800000.0
2005-06-01 17:17:00,1.52604,1.52628,1.52585,1.52628,44600000.0
2005-06-01 17:18:00,1.52628,1.52628,1.52592,1.52624,37800000.0
2005-06-01 17:19:00,1.52613,1.52638,1.52579,1.52609,36400000.0
2005-06-01 17:20:00,1.52628,1.52639,1.52579,1.52589,28000000.0
2005-06-01 17:21:00,1.52625,1.52652,1.52595,1.52652,61800000.0
2005-06-01 17:22:00,1.52625,1.5266,1.52619,1.52652,69400000.0
2005-06-01 17:23:00,1.52627,1.52665,1.52627,1.52664,34200000.0
2005-06-01 17:24:00,1.52656,1.5267,1.52643,1.52661,28200000.0
2005-06-01 17:25:00,1.52637,1.52704,1.52637,1.52687,44900000.0
2005-06-01 17:26:00,1.52697,1.52709,1.52687,1.52694,43900000.0
2005-06-01 17:27:00,1.52713,1.52721,1.52697,1.52697,13200000.0
2005-06-01 17:28:00,1.52708,1.52709,1.5268,1.5268,44900000.0
2005-06-01 17:29:00,1.52685,1.52712,1.52658,1.52712,43200001.0
2005-06-01 17:30:00,1.52738,1.52779,1.52722,1.52779,36400000.0
2005-06-01 17:31:00,1.52781,1.52781,1.52756,1.52763,25000000.0
2005-06-01 17:32:00,1.52731,1.52751,1.52729,1.52745,35200000.0
2005-06-01 17:33:00,1.52734,1.52734,1.52677,1.52708,46600001.0
2005-06-01 17:34:00,1.52669,1.52679,1.52633,1.52647,42800000.0
2005-06-01 17:35:00,1.52632,1.52646,1.52616,1.5264,47000001.0
2005-06-01 17:36:00,1.52631,1.52655,1.52624,1.52641,41400000.0
2005-06-01 17:37:00,1.5264,1.5264,1.52549,1.5261,35900000.0
2005-06-01 17:38:00,1.52599,1.52626,1.52598,1.52598,64600000.0
2005-06-01 17:39:00,1.52614,1.52633,1.52608,1.52633,25600000.0
2005-06-01 17:40:00,1.52613,1.52641,1.52613,1.52625,44000000.0
2005-06-01 17:41:00,1.52632,1.52634,1.52593,1.52634,47900000.0
2005-06-01 17:42:00,1.52635,1.52635,1.52574,1.52606,33900000.0
2005-06-01 17:43:00,1.52607,1.52612,1.5256,1.52579,45800000.0
2005-06-01 17:44:00,1.52537,1.52537,1.52424,1.52436,34600000.0
2005-06-01 17:45:00,1.52462,1.52465,1.5242,1.52428,43700000.0
2005-06-01 17:46:00,1.52449,1.52451,1.52432,1.52444,27800000.0
2005-06-01 17:47:00,1.52453,1.52481,1.52448,1.52448,28400000.0
2005-06-01 17:48:00,1.52456,1.52458,1.52411,1.52458,37100000.0
2005-06-01 17:49:00,1.52467,1.52477,1.52433,1.52459,33200000.0
2005-06-01 17:50:00,1.52468,1.52495,1.52468,1.52495,22200000.0
2005-06-01 17:51:00,1.52473,1.52483,1.52443,1.52476,32400000.0
2005-06-01 17:52:00,1.5249,1.52492,1.52466,1.52486,46600001.0
2005-06-01 17:53:00,1.52477,1.52518,1.52473,1.52518,23200000.0
2005-06-01 17:54:00,1.52518,1.52537,1.52476,1.52525,41400000.0
2005-06-01 17:55:00,1.52523,1.52551,1.52467,1.52551,34600000.0
2005-06-01 17:56:00,1.52511,1.52527,1.52492,1.52504,30600000.0
2005-06-01 17:57:00,1.52482,1.52505,1.52447,1.52478,43100000.0
2005-06-01 17:58:00,1.52482,1.52495,1.52466,1.52495,55100000.0
2005-06-01 17:59:00,1.52461,1.5249,1.52449,1.52463,45300000.0
2005-06-01 18:00:00,1.52471,1.52494,1.52459,1.52483,47000000.0
2005-06-01 18:01:00,1.52491,1.52491,1.5244,1.5244,59900000.0
2005-06-01 18:02:00,1.52448,1.52476,1.52448,1.52476,55800000.0
2005-06-01 18:03:00,1.52471,1.52492,1.52447,1.52447,26400000.0
2005-06-01 18:04:00,1.52466,1.52518,1.52466,1.52504,34600000.0
2005-06-01 18:05:00,1.52518,1.52542,1.52502,1.52542,21000000.0
2005-06-01 18:06:00,1.52537,1.52563,1.5253,1.52538,49000000.0
2005-06-01 18:07:00,1.52532,1.52532,1.52481,1.52497,55100000.0
2005-06-01 18:08:00,1.52485,1.52517,1.52485,1.52508,83000002.0
2005-06-01 18:09:00,1.52467,1.52503,1.52446,1.52446,32200000.0
2005-06-01 18:10:00,1.5244,1.52455,1.52424,1.52443,20800000.0
2005-06-01 18:11:00,1.52454,1.5247,1.52421,1.52456,42600000.0
2005-06-01 18:12:00,1.52467,1.52478,1.52462,1.52462,35600000.0
2005-06-01 18:13:00,1.525,1.52519,1.52492,1.52515,44800000.0
2005-06-01 18:14:00,1.52472,1.52546,1.52472,1.5252,23600000.0
2005-06-01 18:15:00,1.52507,1.52543,1.52507,1.52533,59000000.0
2005-06-01 18:16:00,1.52553,1.52578,1.52545,1.52545,29200000.0
2005-06-01 18:17:00,1.52546,1.52567,1.52546,1.52557,49000000.0
2005-06-01 18:18:00,1.52569,1.52577,1.52546,1.52555,42600000.0
2005-06-01 18:19:00,1.52541,1.52554,1.52515,1.52539,18600000.0
2005-06-01 18:20:00,1.52533,1.52568,1.52533,1.5254,23800000.0
2005-06-01 18:21:00,1.52535,1.52551,1.52524,1.52524,46200000.0
2005-06-01 18:22:00,1.52521,1.5253,1.52498,1.52508,49400001.0
2005-06-01 18:23:00,1.52482,1.52503,1.52456,1.525,42300000.0
2005-06-01 18:24:00,1.525,1.52503,1.52476,1.52476,45300000.0
2005-06-01 18:25:00,1.52497,1.52507,1.52446,1.5246,37400000.0
2005-06-01 18:26:00,1.5245,1.52457,1.52412,1.52429,41400000.0
2005-06-01 18:27:00,1.52423,1.52439,1.5241,1.52434,34600000.0
2005-06-01 18:28:00,1.52423,1.52466,1.52413,1.52458,39800000.0
2005-06-01 18:29:00,1.52418,1.52441,1.52398,1.52435,25500000.0
2005-06-01 18:30:00,1.52436,1.52457,1.52436,1.52442,39200000.0
2005-06-01 18:31:00,1.52455,1.52471,1.52453,1.52471,29400000.0
2005-06-01 18:32:00,1.52494,1.5252,1.52486,1.52506,23400000.0
2005-06-01 18:33:00,1.52512,1.52566,1.52499,1.52537,87600002.0
2005-06-01 18:34:00,1.52547,1.52565,1.52541,1.52561,30000000.0
2005-06-01 18:35:00,1.52561,1.52561,1.52531,1.52545,42200000.0
2005-06-01 18:36:00,1.52525,1.52567,1.52525,1.52555,42300000.0
2005-06-01 18:37:00,1.52576,1.52584,1.52559,1.52576,49900000.0
2005-06-01 18:38:00,1.52566,1.52586,1.52551,1.52575,30800000.0
2005-06-01 18:39:00,1.52562,1.52601,1.52562,1.52587,29400000.0
2005-06-01 18:40:00,1.52569,1.52577,1.52547,1.52552,31600000.0
2005-06-01 18:41:00,1.52561,1.52566,1.52516,1.52522,43000000.0
2005-06-01 18:42:00,1.52513,1.5253,1.52503,1.52521,28800000.0
2005-06-01 18:43:00,1.5252,1.52558,1.5252,1.5255,33700000.0
2005-06-01 18:44:00,1.52545,1.52561,1.52528,1.52538,25500000.0
2005-06-01 18:45:00,1.52548,1.52559,1.52528,1.52528,25800000.0
2005-06-01 18:46:00,1.52537,1.52537,1.52522,1.52522,19600000.0
2005-06-01 18:47:00,1.52555,1.52578,1.52554,1.52578,24100000.0
2005-06-01 18:48:00,1.52568,1.52598,1.52552,1.52562,45200000.0
2005-06-01 18:49:00,1.5256,1.5256,1.52521,1.52541,30600000.0
2005-06-01 18:50:00,1.5254,1.52581,1.5254,1.52574,40200000.0
2005-06-01 18:51:00,1.52553,1.52571,1.52543,1.52543,56100000.0
2005-06-01 18:52:00,1.52525,1.52558,1.52525,1.52533,43300000.0
2005-06-01 18:53:00,1.52527,1.52544,1.52516,1.52516,34800000.0
2005-06-01 18:54:00,1.52527,1.52537,1.52498,1.52537,20700000.0
2005-06-01 18:55:00,1.52519,1.52554,1.52519,1.52538,27800000.0
2005-06-01 18:56:00,1.52513,1.52533,1.52478,1.52478,51500000.0
2005-06-01 18:57:00,1.52507,1.52526,1.52507,1.52523,32800000.0
2005-06-01 18:58:00,1.52521,1.52524,1.52496,1.52524,37600000.0
2005-06-01 18:59:00,1.52509,1.52509,1.52466,1.52505,25600000.0
2005-06-01 19:00:00,1.52522,1.52536,1.52501,1.52513,32200000.0
2005-06-01 19:01:00,1.52528,1.52546,1.52515,1.52528,33800000.0
2005-06-01 19:02:00,1.52522,1.5255,1.52522,1.52542,39600001.0
2005-06-01 19:03:00,1.52519,1.52547,1.52503,1.52524,44200000.0
2005-06-01 19:04:00,1.52509,1.52525,1.52494,1.52514,38800000.0
2005-06-01 19:05:00,1.52523,1.52537,1.5251,1.52516,24900000.0
2005-06-01 19:06:00,1.52526,1.52534,1.52516,1.52534,35800001.0
2005-06-01 19:07:00,1.52519,1.52532,1.52501,1.52532,58200000.0
2005-06-01 19:08:00,1.52508,1.52526,1.52503,1.52503,43000000.0
2005-06-01 19:09:00,1.52497,1.52497,1.52444,1.52452,57300001.0
2005-06-01 19:10:00,1.5251,1.52513,1.52453,1.52453,47000000.0
2005-06-01 19:11:00,1.52487,1.52487,1.52434,1.52441,50600001.0
2005-06-01 19:12:00,1.52403,1.52441,1.52403,1.52436,19000000.0
2005-06-01 19:13:00,1.52445,1.52465,1.52428,1.52441,42400000.0
2005-06-01 19:14:00,1.52414,1.52465,1.52413,1.52465,34900000.0
2005-06-01 19:15:00,1.52447,1.52458,1.52413,1.52458,33200000.0
2005-06-01 19:16:00,1.52453,1.52493,1.52453,1.52457,43400000.0
2005-06-01 19:17:00,1.5244,1.5244,1.52408,1.52428,44800000.0
2005-06-01 19:18:00,1.52431,1.52458,1.52404,1.52458,33500000.0
2005-06-01 19:19:00,1.5249,1.5249,1.52429,1.52467,54000000.0
2005-06-01 19:20:00,1.52472,1.52511,1.52467,1.52488,29000000.0
2005-06-01 19:21:00,1.52497,1.52543,1.52497,1.52543,29400000.0
2005-06-01 19:22:00,1.52568,1.52586,1.5254,1.52578,47900000.0
2005-06-01 19:23:00,1.5256,1.5258,1.52533,1.5258,43000000.0
2005-06-01 19:24:00,1.5258,1.5258,1.52532,1.5254,57100000.0
2005-06-01 19:25:00,1.5256,1.5256,1.52534,1.52555,29200000.0
2005-06-01 19:26:00,1.52525,1.52556,1.52518,1.52526,38700000.0
2005-06-01 19:27:00,1.52514,1.52541,1.52487,1.52541,33200000.0
2005-06-01 19:28:00,1.52522,1.52534,1.52492,1.525,48400000.0
2005-06-01 19:29:00,1.52473,1.52489,1.52445,1.52479,27000000.0
2005-06-01 19:30:00,1.52503,1.52503,1.52478,1.52482,43200000.0
2005-06-01 19:31:00,1.5251,1.5251,1.52491,1.5251,47500000.0
2005-06-01 19:32:00,1.52507,1.52527,1.52499,1.5252,28200000.0
2005-06-01 19:33:00,1.52521,1.52529,1.52506,1.52528,32600000.0
2005-06-01 19:34:00,1.52523,1.52547,1.52522,1.52525,31000000.0
2005-06-01 19:35:00,1.52525,1.52541,1.52497,1.5254,50900000.0
2005-06-01 19:36:00,1.52542,1.5258,1.52542,1.5258,40900000.0
2005-06-01 19:37:00,1.52613,1.52626,1.52585,1.52585,39600000.0
2005-06-01 19:38:00,1.52588,1.52633,1.52588,1.52622,39600001.0
2005-06-01 19:39:00,1.52658,1.52658,1.52636,1.52646,49200000.0
2005-06-01 19:40:00,1.52635,1.52662,1.52628,1.52644,66800001.0
2005-06-01 19:41:00,1.52643,1.52682,1.52643,1.52682,44500000.0
2005-06-01 19:42:00,1.5266,1.52671,1.52643,1.52664,45300000.0
2005-06-01 19:43:00,1.52648,1.52651,1.52611,1.52641,30900000.0
2005-06-01 19:44:00,1.52628,1.52654,1.52628,1.52645,42600000.0
2005-06-01 19:45:00,1.52643,1.52655,1.52639,1.52654,36000000.0
2005-06-01 19:46:00,1.52673,1.52698,1.52645,1.52645,52700000.0
2005-06-01 19:47:00,1.52675,1.5271,1.52672,1.52683,49200001.0
2005-06-01 19:48:00,1.52696,1.52696,1.52641,1.52641,40900000.0
2005-06-01 19:49:00,1.5263,1.52652,1.52619,1.52621,27400000.0
2005-06-01 19:50:00,1.52643,1.52643,1.52599,1.52621,51800002.0
2005-06-01 19:51:00,1.52606,1.52629,1.52606,1.52613,44400000.0
2005-06-01 19:52:00,1.52604,1.52624,1.52593,1.52606,32400000.0
2005-06-01 19:53:00,1.52625,1.52639,1.526,1.52613,43600000.0
2005-06-01 19:54:00,1.52611,1.52616,1.52611,1.52611,27800000.0
2005-06-01 19:55:00,1.52606,1.5262,1.52606,1.52618,22600000.0
2005-06-01 19:56:00,1.52621,1.52624,1.52599,1.52624,39800000.0
2005-06-01 19:57:00,1.52628,1.52635,1.52611,1.52625,38800000.0
2005-06-01 19:58:00,1.5261,1.52622,1.52597,1.52597,38900000.0
2005-06-01 19:59:00,1.52596,1.52596,1.52577,1.52577,36200000.0
2005-06-01 20:00:00,1.52574,1.52606,1.52569,1.5258,45000000.0
2005-06-01 20:01:00,1.52623,1.52633,1.52603,1.52611,64400000.0
2005-06-01 20:02:00,1.52609,1.52609,1.52577,1.52579,28200000.0
2005-06-01 20:03:00,1.52593,1.52602,1.52572,1.52572,27800000.0
2005-06-01 20:04:00,1.5256,1.52577,1.52521,1.52556,54200000.0
2005-06-01 20:05:00,1.52551,1.52569,1.52551,1.52552,30400000.0
2005-06-01 20:06:00,1.52562,1.52577,1.52552,1.5256,29200000.0
2005-06-01 20:07:00,1.52543,1.52543,1.52506,1.52542,37600000.0
2005-06-01 20:08:00,1.52542,1.52542,1.52505,1.52529,36400000.0
2005-06-01 20:09:00,1.52531,1.5255,1.52531,1.52534,25200000.0
2005-06-01 20:10:00,1.52494,1.52551,1.52494,1.52541,51200000.0
2005-06-01 20:11:00,1.52558,1.52558,1.52508,1.5251,29400000.0
2005-06-01 20:12:00,1.52527,1.5253,1.52487,1.52524,38200000.0
2005-06-01 20:13:00,1.52552,1.52556,1.52532,1.52534,33000000.0
2005-06-01 20:14:00,1.52513,1.52533,1.52455,1.52518,49200000.0
2005-06-01 20:15:00,1.52538,1.52543,1.5252,1.52543,40000000.0
2005-06-01 20:16:00,1.52527,1.52531,1.52512,1.52515,38400000.0
2005-06-01 20:17:00,1.52509,1.52529,1.52487,1.52505,39200000.0
2005-06-01 20:18:00,1.52515,1.52544,1.5251,1.5251,35200000.0
2005-06-01 20:19:00,1.5251,1.52515,1.52493,1.52496,56400000.0
2005-06-01 20:20:00,1.52495,1.525,1.52479,1.525,24200000.0
2005-06-01 20:21:00,1.52481,1.52493,1.5248,1.52486,46900000.0
2005-06-01 20:22:00,1.52498,1.52499,1.52475,1.52484,51800000.0
2005-06-01 20:23:00,1.52488,1.52508,1.52474,1.52499,46600001.0
2005-06-01 20:24:00,1.52475,1.52475,1.5245,1.5245,29400000.0
2005-06-01 20:25:00,1.52482,1.52486,1.52459,1.52463,51500000.0
2005-06-01 20:26:00,1.52475,1.52475,1.52427,1.52449,43200000.0
2005-06-01 20:27:00,1.52453,1.52475,1.52407,1.52457,36000000.0
2005-06-01 20:28:00,1.52466,1.52485,1.52453,1.52474,34400000.0
2005-06-01 20:29:00,1.52462,1.52479,1.52421,1.52479,31800000.0
2005-06-01 20:30:00,1.5249,1.5249,1.52472,1.52482,33000000.0
2005-06-01 20:31:00,1.52473,1.52482,1.52438,1.52482,37400000.0
2005-06-01 20:32:00,1.5245,1.52475,1.52428,1.52468,47200000.0
2005-06-01 20:33:00,1.52469,1.52469,1.52452,1.52468,30600000.0
2005-06-01 20:34:00,1.52445,1.52472,1.52437,1.52443,38600000.0
2005-06-01 20:35:00,1.52433,1.52436,1.52418,1.52426,45200000.0
2005-06-01 20:36:00,1.52421,1.52436,1.52402,1.52402,44400000.0
2005-06-01 20:37:00,1.52405,1.52405,1.52355,1.52375,50000000.0
2005-06-01 20:38:00,1.52382,1.52396,1.52372,1.52381,39600000.0
2005-06-01 20:39:00,1.52357,1.52376,1.52338,1.52341,50000000.0
2005-06-01 20:40:00,1.52365,1.52407,1.52365,1.52391,34000000.0
2005-06-01 20:41:00,1.52384,1.52409,1.52378,1.52409,34400000.0
2005-06-01 20:42:00,1.524,1.52415,1.52364,1.52415,39200000.0
2005-06-01 20:43:00,1.52408,1.52421,1.52381,1.52381,42800001.0
2005-06-01 20:44:00,1.52402,1.52426,1.52391,1.52413,43800000.0
2005-06-01 20:45:00,1.52393,1.5242,1.52393,1.52397,56600000.0
2005-06-01 20:46:00,1.52422,1.52433,1.52417,1.52422,49600000.0
2005-06-01 20:47:00,1.52423,1.52434,1.52394,1.52422,42200000.0
2005-06-01 20:48:00,1.52402,1.5244,1.52402,1.52432,64400001.0
2005-06-01 20:49:00,1.52406,1.52406,1.52376,1.52379,24400000.0
2005-06-01 20:50:00,1.52374,1.52374,1.52338,1.52344,31200000.0
2005-06-01 20:51:00,1.5233,1.52352,1.52327,1.52334,21800000.0
2005-06-01 20:52:00,1.52341,1.52355,1.52341,1.52342,32000000.0
2005-06-01 20:53:00,1.52323,1.52348,1.52323,1.52339,49700000.0
2005-06-01 20:54:00,1.52306,1.52341,1.52306,1.52329,55300000.0
2005-06-01 20:55:00,1.52336,1.52358,1.52328,1.52353,26700000.0
2005-06-01 20:56:00,1.52337,1.52363,1.52333,1.52363,36800000.0
2005-06-01 20:57:00,1.52395,1.52403,1.52387,1.52388,33000000.0
2005-06-01 20:58:00,1.52411,1.52411,1.52387,1.52387,50600000.0
2005-06-01 20:59:00,1.52381,1.524,1.52368,1.52398,35000000.0
2005-06-01 21:00:00,1.52354,1.52403,1.52332,1.5239,25600000.0
2005-06-01 21:01:00,1.5237,1.52399,1.52328,1.52328,23400000.0
2005-06-01 21:02:00,1.52362,1.52407,1.52322,1.52407,55500001.0
2005-06-01 21:03:00,1.52421,1.52421,1.52387,1.52387,25800000.0
2005-06-01 21:04:00,1.52408,1.52408,1.5237,1.52397,49400000.0
2005-06-01 21:05:00,1.52374,1.52399,1.52347,1.52367,49100000.0
2005-06-01 21:06:00,1.52365,1.5237,1.5234,1.52361,30200000.0
2005-06-01 21:07:00,1.52346,1.52346,1.52307,1.52324,34200000.0
2005-06-01 21:08:00,1.52336,1.52385,1.52336,1.52385,27800000.0
2005-06-01 21:09:00,1.5238,1.5238,1.52346,1.52364,36200000.0
2005-06-01 21:10:00,1.52345,1.52381,1.52342,1.52374,46500000.0
2005-06-01 21:11:00,1.5238,1.52454,1.5238,1.52427,25200000.0
2005-06-01 21:12:00,1.52419,1.52442,1.52402,1.52409,44600000.0
2005-06-01 21:13:00,1.52403,1.5243,1.524,1.52424,38600000.0
2005-06-01 21:14:00,1.524,1.52409,1.52382,1.52382,50000000.0
2005-06-01 21:15:00,1.52379,1.52396,1.5237,1.52385,43200000.0
2005-06-01 21:16:00,1.52359,1.52399,1.52359,1.52387,34100000.0
2005-06-01 21:17:00,1.52361,1.52363,1.52326,1.52326,41800000.0
2005-06-01 21:18:00,1.5237,1.5237,1.52264,1.52321,46800001.0
2005-06-01 21:19:00,1.52346,1.52352,1.52311,1.52311,45900000.0
2005-06-01 21:20:00,1.52318,1.52364,1.52311,1.52351,33600000.0
2005-06-01 21:21:00,1.52336,1.52347,1.52321,1.52346,47000000.0
2005-06-01 21:22:00,1.52309,1.52362,1.52309,1.52329,45600000.0
2005-06-01 21:23:00,1.52332,1.52374,1.52309,1.52309,47500000.0
2005-06-01 21:24:00,1.52313,1.52338,1.52303,1.52312,37400000.0
2005-06-01 21:25:00,1.52321,1.52343,1.52296,1.52296,43600000.0
2005-06-01 21:26:00,1.52354,1.52357,1.52305,1.52305,32400000.0
2005-06-01 21:27:00,1.52301,1.52319,1.52301,1.52319,35000001.0
2005-06-01 21:28:00,1.52312,1.52328,1.52312,1.52325,26000000.0
2005-06-01 21:29:00,1.52333,1.52333,1.52318,1.52327,45500000.0
2005-06-01 21:30:00,1.52326,1.52326,1.52304,1.52316,43600000.0
2005-06-01 21:31:00,1.52322,1.52326,1.52303,1.52322,25600000.0
2005-06-01 21:32:00,1.52322,1.52328,1.52292,1.52296,43200000.0
2005-06-01 21:33:00,1.52302,1.52309,1.5228,1.52294,39600000.0
2005-06-01 21:34:00,1.52301,1.52318,1.52301,1.52318,36400000.0
2005-06-01 21:35:00,1.52323,1.52332,1.5229,1.52314,25400000.0
2005-06-01 21:36:00,1.5233,1.52337,1.52295,1.52332,30900000.0
2005-06-01 21:37:00,1.52318,1.52319,1.52304,1.52317,43000000.0
2005-06-01 21:38:00,1.52317,1.52317,1.52295,1.523,46600001.0
2005-06-01 21:39:00,1.52273,1.52306,1.52273,1.52306,37200000.0
2005-06-01 21:40:00,1.52295,1.52311,1.52295,1.52311,28000000.0
2005-06-01 21:41:00,1.52295,1.52299,1.52276,1.5229,48200000.0
2005-06-01 21:42:00,1.52253,1.52294,1.52226,1.52252,32600000.0
2005-06-01 21:43:00,1.52272,1.52274,1.52252,1.52274,33200000.0
2005-06-01 21:44:00,1.52248,1.52267,1.52235,1.52235,30300000.0
2005-06-01 21:45:00,1.52231,1.52261,1.5222,1.52246,50500000.0
2005-06-01 21:46:00,1.52247,1.52268,1.5224,1.52251,45400000.0
2005-06-01 21:47:00,1.52236,1.52236,1.52216,1.52216,26400000.0
2005-06-01 21:48:00,1.52245,1.52265,1.52231,1.52231,70600000.0
2005-06-01 21:49:00,1.52233,1.52241,1.52218,1.52235,35400000.0
2005-06-01 21:50:00,1.52234,1.52239,1.52225,1.52227,55400001.0
2005-06-01 21:51:00,1.52218,1.5225,1.52218,1.52239,45400000.0
2005-06-01 21:52:00,1.52236,1.52244,1.52209,1.52225,52000000.0
2005-06-01 21:53:00,1.52242,1.52263,1.52238,1.52238,27600000.0
2005-06-01 21:54:00,1.52225,1.52256,1.52225,1.52248,45800000.0
2005-06-01 21:55:00,1.52237,1.52247,1.52226,1.52247,40700000.0
2005-06-01 21:56:00,1.52248,1.52269,1.52248,1.52262,43400000.0
2005-06-01 21:57:00,1.52269,1.52289,1.52237,1.5227,67000000.0
2005-06-01 21:58:00,1.52255,1.52261,1.52231,1.52246,43600000.0
2005-06-01 21:59:00,1.52256,1.52285,1.52253,1.52256,65400001.0
2005-06-01 22:00:00,1.52249,1.52281,1.52249,1.52281,38800000.0
2005-06-01 22:01:00,1.52278,1.5231,1.52276,1.523,30400000.0
2005-06-01 22:02:00,1.52308,1.52326,1.52286,1.52286,26400000.0
2005-06-01 22:03:00,1.52311,1.52325,1.52301,1.52313,44000000.0
2005-06-01 22:04:00,1.5227,1.5235,1.5222,1.5225,89000000.0
2005-06-01 22:05:00,1.5224,1.5225,1.5201,1.5221,89000000.0
2005-06-01 22:06:00,1.5218,1.5222,1.5208,1.5221,89000000.0
2005-06-01 22:07:00,1.5222,1.5223,1.5212,1.5217,89000000.0
2005-06-01 22:08:00,1.5216,1.5218,1.5208,1.5212,89000000.0
2005-06-01 22:09:00,1.5213,1.5218,1.521,1.5216,89000000.0
2005-06-01 22:10:00,1.5217,1.5219,1.5208,1.5209,89000000.0
2005-06-01 22:11:00,1.52225,1.52229,1.52079,1.52079,89000000.0
2005-06-01 22:12:00,1.52039,1.52061,1.52033,1.52033,58400000.0
2005-06-01 22:13:00,1.52039,1.5207,1.52039,1.52065,38500000.0
2005-06-01 22:14:00,1.52038,1.52075,1.51996,1.51996,44500000.0
2005-06-01 22:15:00,1.52006,1.52053,1.51998,1.52045,50500000.0
2005-06-01 22:16:00,1.52033,1.52052,1.52026,1.52026,40700000.0
2005-06-01 22:17:00,1.52047,1.52056,1.5202,1.52046,44400001.0
2005-06-01 22:18:00,1.52063,1.52063,1.52033,1.52033,32600000.0
2005-06-01 22:19:00,1.52018,1.52043,1.52018,1.52024,24800000.0
2005-06-01 22:20:00,1.52039,1.52063,1.52034,1.52052,48200000.0
2005-06-01 22:21:00,1.52034,1.52048,1.52001,1.52038,44200001.0
2005-06-01 22:22:00,1.52032,1.52032,1.5198,1.51986,54300000.0
2005-06-01 22:23:00,1.51976,1.51976,1.51914,1.51931,32200000.0
2005-06-01 22:24:00,1.51942,1.51992,1.51929,1.5199,48400000.0
2005-06-01 22:25:00,1.51959,1.51959,1.51874,1.5191,34000000.0
2005-06-01 22:26:00,1.51887,1.51943,1.51887,1.51943,25000000.0
2005-06-01 22:27:00,1.51928,1.51928,1.51875,1.51913,33500000.0
2005-06-01 22:28:00,1.519,1.51904,1.51871,1.51882,35300000.0
2005-06-01 22:29:00,1.51873,1.51884,1.5183,1.51831,27600000.0
2005-06-01 22:30:00,1.51844,1.51883,1.51843,1.51859,73800002.0
2005-06-01 22:31:00,1.51892,1.51928,1.51855,1.51913,34300000.0
2005-06-01 22:32:00,1.51912,1.51933,1.51901,1.51933,49300000.0
2005-06-01 22:33:00,1.51922,1.51966,1.51922,1.51933,54700000.0
2005-06-01 22:34:00,1.51921,1.51954,1.51918,1.51924,38300000.0
2005-06-01 22:35:00,1.5192,1.51953,1.51916,1.5194,64300001.0
2005-06-01 22:36:00,1.51927,1.51958,1.51862,1.51862,48000000.0
2005-06-01 22:37:00,1.51906,1.51942,1.51906,1.51915,48400000.0
2005-06-01 22:38:00,1.51902,1.51918,1.51898,1.51912,46300001.0
2005-06-01 22:39:00,1.51916,1.51967,1.51916,1.51962,40400000.0
2005-06-01 22:40:00,1.51971,1.51989,1.51923,1.51923,48400000.0
2005-06-01 22:41:00,1.51976,1.51977,1.5195,1.51975,30400000.0
2005-06-01 22:42:00,1.51985,1.51991,1.51965,1.51972,34000000.0
2005-06-01 22:43:00,1.51974,1.51989,1.51961,1.5197,28000000.0
2005-06-01 22:44:00,1.51949,1.51975,1.51949,1.51975,30200000.0
2005-06-01 22:45:00,1.51976,1.52018,1.51957,1.52018,31400000.0
2005-06-01 22:46:00,1.52018,1.52018,1.51979,1.51979,28000000.0
2005-06-01 22:47:00,1.51977,1.51996,1.51967,1.51977,44800000.0
2005-06-01 22:48:00,1.51958,1.51996,1.5194,1.51947,30800000.0
2005-06-01 22:49:00,1.51923,1.5197,1.51923,1.51954,22800000.0
2005-06-01 22:50:00,1.5196,1.51972,1.51933,1.51933,36200000.0
2005-06-01 22:51:00,1.5195,1.51964,1.51943,1.51964,45000000.0
2005-06-01 22:52:00,1.51962,1.51964,1.51935,1.51937,32800000.0
2005-06-01 22:53:00,1.51962,1.51984,1.51943,1.51984,52600000.0
2005-06-01 22:54:00,1.51974,1.51974,1.5194,1.51945,46600001.0
2005-06-01 22:55:00,1.51962,1.5197,1.5194,1.51947,33400000.0
2005-06-01 22:56:00,1.51965,1.51977,1.51957,1.51977,32600000.0
2005-06-01 22:57:00,1.51958,1.5196,1.51921,1.51921,93700000.0
2005-06-01 22:58:00,1.51948,1.5196,1.51934,1.51934,23800000.0
2005-06-01 22:59:00,1.51957,1.51965,1.51942,1.51964,39200000.0
2005-06-01 23:00:00,1.5198,1.5203,1.5196,1.5202,31500000.0
2005-06-01 23:01:00,1.5202,1.5206,1.52,1.5205,31500000.0
2005-06-01 23:02:00,1.5204,1.521,1.5203,1.5209,31500000.0
2005-06-01 23:03:00,1.521,1.5216,1.5208,1.521,31500000.0
2005-06-01 23:04:00,1.5209,1.5213,1.5206,1.521,31500000.0
2005-06-01 23:05:00,1.5212,1.5216,1.5209,1.5212,31500000.0
2005-06-01 23:06:00,1.5209,1.5214,1.5206,1.5207,31500000.0
2005-06-01 23:07:00,1.5205,1.5213,1.5204,1.5212,31500000.0
2005-06-01 23:08:00,1.5208,1.521,1.5206,1.5207,31500000.0
2005-06-01 23:09:00,1.5208,1.521,1.5207,1.5208,31500000.0
2005-06-01 23:10:00,1.5207,1.5216,1.5206,1.5213,31500000.0
2005-06-01 23:11:00,1.5212,1.5215,1.5211,1.5214,31500000.0
2005-06-01 23:12:00,1.5212,1.5216,1.5211,1.5215,31500000.0
2005-06-01 23:13:00,1.5212,1.5218,1.5211,1.5217,31500000.0
2005-06-01 23:14:00,1.5214,1.5216,1.5212,1.5213,31500000.0
2005-06-01 23:15:00,1.5214,1.5216,1.5213,1.5215,31500000.0
2005-06-01 23:16:00,1.5213,1.5216,1.5212,1.5213,31500000.0
2005-06-01 23:17:00,1.5214,1.5215,1.5208,1.5211,31500000.0
2005-06-01 23:18:00,1.5212,1.5222,1.5211,1.5213,31500000.0
2005-06-01 23:19:00,1.5214,1.5217,1.521,1.5212,31500000.0
2005-06-01 23:20:00,1.5211,1.5212,1.5208,1.5211,31500000.0
2005-06-01 23:21:00,1.5209,1.521,1.5206,1.5208,31500000.0
2005-06-01 23:23:00,1.5196,1.5212,1.5196,1.5212,31500000.0
2005-06-01 23:24:00,1.52126,1.52146,1.52118,1.52118,41800001.0
2005-06-01 23:25:00,1.52037,1.52057,1.52026,1.52026,50000000.0
2005-06-01 23:26:00,1.52028,1.52057,1.52014,1.52057,27600000.0
2005-06-01 23:27:00,1.52057,1.52073,1.52057,1.52067,38600000.0
2005-06-01 23:28:00,1.52069,1.52091,1.52059,1.52059,53900001.0
2005-06-01 23:29:00,1.52082,1.52107,1.52066,1.52103,43100000.0
2005-06-01 23:30:00,1.52086,1.52117,1.52086,1.52117,32400000.0
2005-06-01 23:31:00,1.52119,1.52132,1.52088,1.52132,37400001.0
2005-06-01 23:32:00,1.5211,1.52135,1.52101,1.52105,44200000.0
2005-06-01 23:33:00,1.52084,1.521,1.52084,1.52091,41400000.0
2005-06-01 23:34:00,1.52084,1.52084,1.52047,1.52051,49200000.0
2005-06-01 23:35:00,1.52075,1.52082,1.52062,1.52075,26000000.0
2005-06-01 23:36:00,1.52095,1.5211,1.52093,1.52093,26800000.0
2005-06-01 23:37:00,1.52099,1.52123,1.52093,1.52117,36300000.0
2005-06-01 23:38:00,1.5211,1.52146,1.52109,1.52133,43600000.0
2005-06-01 23:39:00,1.52141,1.52184,1.52128,1.52184,38300000.0
2005-06-01 23:40:00,1.52204,1.52204,1.52159,1.52159,29200000.0
2005-06-01 23:41:00,1.5219,1.5223,1.52172,1.52172,43300000.0
2005-06-01 23:42:00,1.52213,1.52213,1.52159,1.52159,24200000.0
2005-06-01 23:43:00,1.52155,1.52163,1.52105,1.52163,39200000.0
2005-06-01 23:44:00,1.52181,1.52182,1.52162,1.52181,34400000.0
2005-06-01 23:45:00,1.52181,1.52201,1.52171,1.52191,47000000.0
2005-06-01 23:46:00,1.52199,1.52199,1.52169,1.52172,34800000.0
2005-06-01 23:47:00,1.52176,1.52181,1.52156,1.52174,53400000.0
2005-06-01 23:48:00,1.52156,1.5217,1.52139,1.52168,34800000.0
2005-06-01 23:49:00,1.52189,1.52201,1.52161,1.52179,28800000.0
2005-06-01 23:50:00,1.52194,1.52204,1.52169,1.52189,31500000.0
2005-06-01 23:51:00,1.52199,1.52216,1.52191,1.52207,36000000.0
2005-06-01 23:52:00,1.52212,1.52212,1.52157,1.52186,43500000.0
2005-06-01 23:53:00,1.5224,1.5225,1.5223,1.5224,36100000.0
2005-06-01 23:54:00,1.52223,1.52223,1.52154,1.52154,36100000.0
2005-06-01 23:55:00,1.52208,1.52237,1.52208,1.52237,43300000.0
2005-06-01 23:56:00,1.52248,1.52248,1.52218,1.5223,23800000.0
2005-06-01 23:57:00,1.5223,1.5224,1.52224,1.5224,33400000.0
2005-06-01 23:58:00,1.52228,1.52228,1.52189,1.5222,36200000.0
2005-06-01 23:59:00,1.52219,1.52219,1.52193,1.52198,51200000.0
2005-06-02 00:00:00,1.52214,1.52239,1.52198,1.52225,34000000.0
2005-06-02 00:01:00,1.52223,1.52228,1.52203,1.52228,56400000.0
2005-06-02 00:02:00,1.52235,1.52239,1.52193,1.52216,74000002.0
2005-06-02 00:03:00,1.52202,1.5221,1.52191,1.52193,56600000.0
2005-06-02 00:04:00,1.52173,1.52188,1.52173,1.52188,28800000.0
2005-06-02 00:05:00,1.52193,1.52193,1.5217,1.5217,28900000.0
2005-06-02 00:06:00,1.52194,1.52211,1.52193,1.52211,26200000.0
2005-06-02 00:07:00,1.52202,1.52212,1.52192,1.52205,32700000.0
2005-06-02 00:08:00,1.52214,1.52237,1.52208,1.52237,31400000.0
2005-06-02 00:09:00,1.52225,1.52241,1.5221,1.52225,28400000.0
2005-06-02 00:10:00,1.5222,1.5222,1.52198,1.52198,33000000.0
2005-06-02 00:11:00,1.52193,1.52218,1.52187,1.52218,51100000.0
2005-06-02 00:12:00,1.52233,1.52233,1.5221,1.5221,35600001.0
2005-06-02 00:13:00,1.52225,1.52267,1.52194,1.52263,47200000.0
2005-06-02 00:14:00,1.52229,1.52285,1.52229,1.52285,31000000.0
2005-06-02 00:15:00,1.52259,1.52274,1.52259,1.52259,23500000.0
2005-06-02 00:16:00,1.52266,1.52266,1.52225,1.52225,30600000.0
2005-06-02 00:17:00,1.5226,1.52275,1.52257,1.52262,47400000.0
2005-06-02 00:18:00,1.52249,1.52249,1.52216,1.52219,43600000.0
2005-06-02 00:19:00,1.5222,1.5226,1.5221,1.5223,41000000.0
2005-06-02 00:20:00,1.52234,1.52234,1.52166,1.52166,41000000.0
2005-06-02 00:21:00,1.52211,1.52243,1.52211,1.52219,34600000.0
2005-06-02 00:22:00,1.52161,1.52161,1.52093,1.52131,35400000.0
2005-06-02 00:23:00,1.52097,1.52107,1.52053,1.52104,62800001.0
2005-06-02 00:24:00,1.52125,1.52126,1.52105,1.52118,37200000.0
2005-06-02 00:25:00,1.52106,1.52121,1.52089,1.52102,33600000.0
2005-06-02 00:26:00,1.52097,1.52107,1.52081,1.52107,39600000.0
2005-06-02 00:27:00,1.52124,1.52142,1.52124,1.52135,38000000.0
2005-06-02 00:28:00,1.5216,1.52168,1.52138,1.52139,51600000.0
2005-06-02 00:29:00,1.52125,1.52143,1.52087,1.52143,46800000.0
2005-06-02 00:30:00,1.52125,1.52147,1.52099,1.52099,32600000.0
2005-06-02 00:31:00,1.52087,1.52087,1.52073,1.52078,43300000.0
2005-06-02 00:32:00,1.52079,1.52112,1.52075,1.52084,22000000.0
2005-06-02 00:33:00,1.52111,1.52111,1.52077,1.52099,26000000.0
2005-06-02 00:34:00,1.52097,1.52097,1.52067,1.52067,27200000.0
2005-06-02 00:35:00,1.52109,1.5213,1.52096,1.5213,35000000.0
2005-06-02 00:36:00,1.52127,1.52127,1.52109,1.52112,30400000.0
2005-06-02 00:37:00,1.52117,1.52117,1.52102,1.52102,27800000.0
2005-06-02 00:38:00,1.52103,1.52106,1.52077,1.52081,49700000.0
2005-06-02 00:39:00,1.52088,1.52101,1.52068,1.5208,55000000.0
2005-06-02 00:40:00,1.52082,1.52089,1.52071,1.52083,35400000.0
2005-06-02 00:42:00,1.52078,1.5209,1.52076,1.52086,20000000.0
2005-06-02 00:43:00,1.52065,1.52093,1.52041,1.52093,23800000.0
2005-06-02 00:44:00,1.5209,1.5209,1.52073,1.52075,27800000.0
2005-06-02 00:45:00,1.52075,1.52075,1.52037,1.52042,60600000.0
2005-06-02 00:46:00,1.52046,1.52049,1.52029,1.52036,35000000.0
2005-06-02 00:47:00,1.52027,1.52044,1.52027,1.52042,38700000.0
2005-06-02 00:48:00,1.52024,1.52079,1.52024,1.52072,31500000.0
2005-06-02 00:49:00,1.52076,1.52077,1.52047,1.52069,40600000.0
2005-06-02 00:50:00,1.52068,1.52087,1.52059,1.52087,36400000.0
2005-06-02 00:51:00,1.52099,1.52111,1.52078,1.52104,30600000.0
2005-06-02 00:52:00,1.52104,1.5212,1.52091,1.52109,34400000.0
2005-06-02 00:53:00,1.52082,1.52123,1.52082,1.52123,49000000.0
2005-06-02 00:54:00,1.52091,1.52129,1.52091,1.52129,41800000.0
2005-06-02 00:55:00,1.52123,1.52123,1.52071,1.52113,37200001.0
2005-06-02 00:56:00,1.52115,1.52115,1.52083,1.52083,37000000.0
2005-06-02 00:57:00,1.52081,1.52082,1.52052,1.52052,24000000.0
2005-06-02 00:58:00,1.52085,1.52101,1.52076,1.52091,35000000.0
2005-06-02 00:59:00,1.52107,1.52114,1.52096,1.52114,34800000.0
2005-06-02 01:00:00,1.52116,1.5212,1.5209,1.52093,56400001.0
2005-06-02 01:01:00,1.52089,1.52102,1.52077,1.52078,36800000.0
2005-06-02 01:02:00,1.52125,1.52125,1.52086,1.52086,61400000.0
2005-06-02 01:03:00,1.52127,1.52127,1.52098,1.52117,41200000.0
2005-06-02 01:04:00,1.52122,1.52139,1.52114,1.52114,43800000.0
2005-06-02 01:05:00,1.52118,1.52135,1.5211,1.52122,31800000.0
2005-06-02 01:06:00,1.52128,1.52128,1.52092,1.52108,41000000.0
2005-06-02 01:07:00,1.52107,1.52126,1.52098,1.52109,29700000.0
2005-06-02 01:08:00,1.52112,1.52112,1.52058,1.52058,29100000.0
2005-06-02 01:09:00,1.5212,1.52127,1.52103,1.52127,34000000.0
2005-06-02 01:10:00,1.52142,1.52185,1.52142,1.52166,41100000.0
2005-06-02 01:11:00,1.52168,1.52182,1.52168,1.52173,30600000.0
2005-06-02 01:12:00,1.52161,1.52162,1.52123,1.52146,30400000.0
2005-06-02 01:13:00,1.52168,1.52168,1.5213,1.52154,44800000.0
2005-06-02 01:14:00,1.52122,1.52137,1.52089,1.521,32000000.0
2005-06-02 01:15:00,1.52097,1.52098,1.52066,1.52098,28000000.0
2005-06-02 01:16:00,1.52083,1.52099,1.52056,1.52088,44400000.0
2005-06-02 01:17:00,1.52104,1.52104,1.52079,1.52102,25200000.0
2005-06-02 01:18:00,1.52101,1.52109,1.52071,1.52106,21600000.0
2005-06-02 01:19:00,1.52111,1.52137,1.52111,1.52118,39200000.0
2005-06-02 01:20:00,1.52126,1.52127,1.52083,1.5211,30800000.0
2005-06-02 01:21:00,1.52077,1.52113,1.52077,1.52113,44200000.0
2005-06-02 01:22:00,1.52128,1.5213,1.521,1.52117,41000000.0
2005-06-02 01:23:00,1.52111,1.52116,1.52095,1.52095,39200000.0
2005-06-02 01:24:00,1.5212,1.52172,1.5212,1.52172,38700000.0
2005-06-02 01:25:00,1.52172,1.52176,1.52129,1.52162,50000000.0
2005-06-02 01:26:00,1.52153,1.5219,1.52153,1.52183,24600000.0
2005-06-02 01:27:00,1.5219,1.52192,1.52165,1.52192,30800000.0
2005-06-02 01:28:00,1.5218,1.52204,1.52169,1.52202,35400000.0
2005-06-02 01:29:00,1.52217,1.52221,1.52211,1.5222,25400000.0
2005-06-02 01:30:00,1.52211,1.52211,1.52148,1.52193,52400000.0
2005-06-02 01:31:00,1.52188,1.52205,1.52182,1.52203,43500000.0
2005-06-02 01:32:00,1.5219,1.52195,1.52164,1.52178,36900000.0
2005-06-02 01:33:00,1.52188,1.52194,1.52155,1.52165,35200000.0
2005-06-02 01:34:00,1.52162,1.52168,1.52112,1.52112,46900000.0
2005-06-02 01:35:00,1.52122,1.52175,1.52122,1.52141,38200000.0
2005-06-02 01:36:00,1.5217,1.52181,1.52148,1.52157,48800001.0
2005-06-02 01:37:00,1.52175,1.52188,1.5215,1.52179,26600000.0
2005-06-02 01:38:00,1.52161,1.52191,1.52156,1.52191,33400000.0
2005-06-02 01:39:00,1.52184,1.52211,1.52154,1.52207,33400000.0
2005-06-02 01:40:00,1.5217,1.52201,1.52165,1.52195,37800000.0
2005-06-02 01:41:00,1.52181,1.52213,1.52168,1.52185,57300000.0
2005-06-02 01:42:00,1.522,1.52216,1.52188,1.52205,47500000.0
2005-06-02 01:43:00,1.52203,1.52203,1.52145,1.52188,42400000.0
2005-06-02 01:44:00,1.5219,1.52195,1.52161,1.5218,38300000.0
2005-06-02 01:45:00,1.52146,1.52155,1.52108,1.52136,45800000.0
2005-06-02 01:46:00,1.52123,1.52135,1.52091,1.52108,32800000.0
2005-06-02 01:47:00,1.52108,1.52113,1.52083,1.52084,44600001.0
2005-06-02 01:48:00,1.52116,1.52138,1.52091,1.52091,44400000.0
2005-06-02 01:49:00,1.52122,1.52153,1.52104,1.52153,37200000.0
2005-06-02 01:50:00,1.52127,1.52156,1.52089,1.52155,33000000.0
2005-06-02 01:51:00,1.52151,1.52151,1.52114,1.52114,31700000.0
2005-06-02 01:52:00,1.52139,1.52182,1.52136,1.52165,23200000.0
2005-06-02 01:53:00,1.52194,1.52205,1.52185,1.52185,44600000.0
2005-06-02 01:54:00,1.522,1.52202,1.52186,1.52192,32700000.0
2005-06-02 01:55:00,1.52179,1.52192,1.5216,1.5216,32400000.0
2005-06-02 01:56:00,1.52179,1.522,1.52171,1.52179,40000000.0
2005-06-02 01:57:00,1.52185,1.52198,1.52178,1.52188,32400000.0
2005-06-02 01:58:00,1.52177,1.52177,1.52137,1.52143,30800000.0
2005-06-02 01:59:00,1.52172,1.52173,1.5216,1.5216,57400000.0
2005-06-02 02:00:00,1.52127,1.52156,1.52127,1.52127,37400000.0
2005-06-02 02:01:00,1.52106,1.52111,1.52099,1.52104,71000000.0
2005-06-02 02:02:00,1.52102,1.52161,1.52102,1.52138,82000000.0
2005-06-02 02:03:00,1.52173,1.52192,1.52168,1.52184,95300000.0
2005-06-02 02:04:00,1.52196,1.52205,1.52172,1.52172,67000000.0
2005-06-02 02:05:00,1.52183,1.5219,1.52178,1.5218,87900001.0
2005-06-02 02:06:00,1.52217,1.52223,1.52184,1.5222,75600000.0
2005-06-02 02:07:00,1.52233,1.52246,1.52202,1.52234,242700000.0
2005-06-02 02:08:00,1.52236,1.52269,1.52236,1.52269,63600000.0
2005-06-02 02:09:00,1.52256,1.52303,1.52249,1.5229,163600000.0
2005-06-02 02:10:00,1.52259,1.52289,1.52248,1.52257,119600000.0
2005-06-02 02:11:00,1.52253,1.52264,1.52238,1.52241,41400000.0
2005-06-02 02:12:00,1.52238,1.52239,1.52232,1.52237,75000001.0
2005-06-02 02:13:00,1.52238,1.52256,1.52238,1.52256,47500000.0
2005-06-02 02:14:00,1.52261,1.5227,1.52231,1.5227,186100000.0
2005-06-02 02:15:00,1.52269,1.52269,1.52237,1.52246,228100000.0
2005-06-02 02:16:00,1.52271,1.52278,1.52252,1.52274,42000000.0
2005-06-02 02:17:00,1.52254,1.52312,1.52236,1.5226,200500001.0
2005-06-02 02:18:00,1.52271,1.52286,1.52224,1.52266,33000000.0
2005-06-02 02:19:00,1.52277,1.52301,1.52269,1.5228,40000000.0
2005-06-02 02:20:00,1.52291,1.52318,1.52271,1.52318,44100000.0
2005-06-02 02:21:00,1.52309,1.52352,1.52298,1.52352,38400000.0
2005-06-02 02:22:00,1.52326,1.52336,1.52326,1.5233,40300000.0
2005-06-02 02:23:00,1.52358,1.52379,1.5235,1.5235,64100002.0
2005-06-02 02:24:00,1.52355,1.52374,1.52344,1.52354,23400000.0
2005-06-02 02:25:00,1.52334,1.52338,1.523,1.52304,131500001.0
2005-06-02 02:26:00,1.52299,1.52345,1.52286,1.52326,91700000.0
2005-06-02 02:27:00,1.52315,1.52321,1.52307,1.52309,56400000.0
2005-06-02 02:28:00,1.5232,1.52331,1.52317,1.52325,42400000.0
2005-06-02 02:29:00,1.52341,1.52353,1.52325,1.52353,42200000.0
2005-06-02 02:30:00,1.52369,1.52369,1.52344,1.52353,42000000.0
2005-06-02 02:31:00,1.5234,1.52387,1.52338,1.52387,55500000.0
2005-06-02 02:32:00,1.52413,1.5242,1.52402,1.5242,33600000.0
2005-06-02 02:33:00,1.52379,1.52379,1.5236,1.52361,207500001.0
2005-06-02 02:34:00,1.52399,1.52399,1.5236,1.5236,46600000.0
2005-06-02 02:35:00,1.52375,1.52419,1.52353,1.5236,77600000.0
2005-06-02 02:36:00,1.52376,1.52376,1.52354,1.5237,28200000.0
2005-06-02 02:37:00,1.52347,1.52356,1.52336,1.52336,97400000.0
2005-06-02 02:38:00,1.52341,1.52341,1.52313,1.52313,32600000.0
2005-06-02 02:39:00,1.52334,1.52334,1.52275,1.52287,40200000.0
2005-06-02 02:40:00,1.52301,1.52301,1.52271,1.52271,26600000.0
2005-06-02 02:41:00,1.5227,1.52304,1.5227,1.52287,38700000.0
2005-06-02 02:42:00,1.52293,1.52298,1.5228,1.5228,32500000.0
2005-06-02 02:43:00,1.52303,1.52309,1.52292,1.52308,36400000.0
2005-06-02 02:44:00,1.52311,1.52338,1.52311,1.52338,30200000.0
2005-06-02 02:45:00,1.5229,1.52309,1.52283,1.52287,47400000.0
2005-06-02 02:46:00,1.52271,1.52278,1.52256,1.52261,156900000.0
2005-06-02 02:47:00,1.52297,1.52314,1.52256,1.52297,221900000.0
2005-06-02 02:48:00,1.52287,1.52309,1.52284,1.52304,109200000.0
2005-06-02 02:49:00,1.52285,1.52309,1.52268,1.52272,70600000.0
2005-06-02 02:50:00,1.523,1.52344,1.52278,1.52344,99000000.0
2005-06-02 02:51:00,1.52299,1.52324,1.52287,1.52301,72200000.0
2005-06-02 02:52:00,1.52329,1.52351,1.52317,1.52347,30600000.0
2005-06-02 02:53:00,1.52358,1.52358,1.52316,1.52334,29400000.0
2005-06-02 02:54:00,1.5235,1.52365,1.52343,1.52343,38000000.0
2005-06-02 02:55:00,1.52357,1.52377,1.52335,1.52351,27000000.0
2005-06-02 02:56:00,1.5234,1.52341,1.52331,1.52333,79800001.0
2005-06-02 02:57:00,1.52334,1.52338,1.52324,1.52338,35600000.0
2005-06-02 02:58:00,1.52337,1.52338,1.52319,1.52319,62000000.0
2005-06-02 02:59:00,1.52316,1.52344,1.52316,1.5233,34000000.0
2005-06-02 03:00:00,1.5234,1.52365,1.5234,1.5236,129800000.0
2005-06-02 03:01:00,1.52374,1.52383,1.52371,1.52379,52400000.0
2005-06-02 03:02:00,1.5238,1.5238,1.52364,1.52376,50900000.0
2005-06-02 03:03:00,1.52382,1.52393,1.52379,1.52393,67200000.0
2005-06-02 03:04:00,1.5239,1.52429,1.52365,1.52385,45600000.0
2005-06-02 03:05:00,1.52382,1.52392,1.52378,1.52392,55100000.0
2005-06-02 03:06:00,1.52398,1.5242,1.52398,1.5242,57400001.0
2005-06-02 03:07:00,1.52413,1.52459,1.52404,1.52433,94600000.0
2005-06-02 03:08:00,1.52425,1.52425,1.52389,1.5239,68100000.0
2005-06-02 03:09:00,1.52421,1.52448,1.524,1.52444,44600000.0
2005-06-02 03:10:00,1.52397,1.5244,1.52397,1.5244,24600000.0
2005-06-02 03:11:00,1.52401,1.52412,1.52401,1.52402,32400000.0
2005-06-02 03:12:00,1.52419,1.52432,1.5239,1.52412,20800000.0
2005-06-02 03:13:00,1.5239,1.52436,1.52381,1.52399,59600001.0
2005-06-02 03:14:00,1.52388,1.52426,1.52362,1.5242,44200000.0
2005-06-02 03:15:00,1.52399,1.52439,1.52399,1.52429,47600000.0
2005-06-02 03:16:00,1.52437,1.52443,1.52411,1.52437,36200000.0
2005-06-02 03:17:00,1.52434,1.52451,1.52418,1.52427,60500001.0
2005-06-02 03:18:00,1.52389,1.52413,1.52358,1.52413,29200000.0
2005-06-02 03:19:00,1.52431,1.52471,1.5242,1.52471,31400000.0
2005-06-02 03:20:00,1.52411,1.52465,1.5241,1.52465,37000000.0
2005-06-02 03:21:00,1.52458,1.52473,1.52455,1.52455,43500000.0
2005-06-02 03:22:00,1.52441,1.52455,1.52435,1.52446,73000000.0
2005-06-02 03:23:00,1.52448,1.52448,1.52423,1.52436,78600001.0
2005-06-02 03:24:00,1.52429,1.52432,1.52426,1.52427,74200000.0
2005-06-02 03:25:00,1.52456,1.52456,1.52398,1.52413,42400000.0
2005-06-02 03:26:00,1.52393,1.52399,1.52377,1.52389,118600000.0
2005-06-02 03:27:00,1.52393,1.52411,1.52388,1.52404,138000000.0
2005-06-02 03:28:00,1.52417,1.5243,1.52415,1.52427,39800000.0
2005-06-02 03:29:00,1.52418,1.52432,1.52418,1.5242,42500000.0
2005-06-02 03:30:00,1.52428,1.52432,1.52401,1.52432,51600000.0
2005-06-02 03:31:00,1.52456,1.52486,1.52456,1.52486,26500000.0
2005-06-02 03:32:00,1.5247,1.52497,1.52469,1.52469,32800000.0
2005-06-02 03:33:00,1.52452,1.52477,1.52452,1.52477,47700000.0
2005-06-02 03:34:00,1.52505,1.52535,1.52485,1.525,42800000.0
2005-06-02 03:35:00,1.52505,1.52508,1.52483,1.52491,98100000.0
2005-06-02 03:36:00,1.52511,1.52551,1.52491,1.52548,47800000.0
2005-06-02 03:37:00,1.52544,1.52544,1.52509,1.52535,37200000.0
2005-06-02 03:38:00,1.52541,1.52555,1.52525,1.52539,21000000.0
2005-06-02 03:39:00,1.52486,1.52496,1.52476,1.52492,62600000.0
2005-06-02 03:40:00,1.52531,1.52597,1.52529,1.52597,114400000.0
2005-06-02 03:41:00,1.52609,1.52679,1.52609,1.52679,70400000.0
2005-06-02 03:42:00,1.52668,1.52694,1.52667,1.52694,76400000.0
2005-06-02 03:43:00,1.5269,1.52698,1.52679,1.52686,42600000.0
2005-06-02 03:44:00,1.52649,1.5269,1.52649,1.52688,28000000.0
2005-06-02 03:45:00,1.52691,1.52715,1.52687,1.52715,37600000.0
2005-06-02 03:46:00,1.52683,1.52683,1.52653,1.52663,41000000.0
2005-06-02 03:47:00,1.52677,1.52715,1.52677,1.527,35400000.0
2005-06-02 03:48:00,1.52722,1.52776,1.52717,1.52776,34000000.0
2005-06-02 03:49:00,1.52776,1.52776,1.52696,1.52696,22000000.0
2005-06-02 03:50:00,1.52718,1.52736,1.52632,1.52632,107300000.0
2005-06-02 03:51:00,1.52654,1.52666,1.52652,1.52652,34000000.0
2005-06-02 03:52:00,1.52635,1.52635,1.52576,1.52584,84300000.0
2005-06-02 03:53:00,1.52582,1.52598,1.52576,1.52597,50600000.0
2005-06-02 03:54:00,1.52594,1.52653,1.52594,1.52615,30000000.0
2005-06-02 03:55:00,1.52668,1.5268,1.52645,1.52669,42800001.0
2005-06-02 03:56:00,1.52639,1.52649,1.52628,1.52628,17400000.0
2005-06-02 03:57:00,1.52565,1.5258,1.52539,1.52539,149000000.0
2005-06-02 03:58:00,1.52525,1.52574,1.52486,1.52525,216400000.0
2005-06-02 03:59:00,1.5257,1.52599,1.52564,1.52566,160800000.0
2005-06-02 04:00:00,1.52532,1.52532,1.52501,1.52501,92600001.0
2005-06-02 04:01:00,1.52511,1.52541,1.52496,1.52536,150700002.0
2005-06-02 04:02:00,1.52528,1.52531,1.52495,1.52505,102600000.0
2005-06-02 04:03:00,1.52537,1.52545,1.5252,1.52539,84100000.0
2005-06-02 04:04:00,1.52516,1.5253,1.52495,1.52495,137400001.0
2005-06-02 04:05:00,1.52476,1.5254,1.52465,1.5254,210000001.0
2005-06-02 04:06:00,1.52506,1.52549,1.52503,1.52524,134200002.0
2005-06-02 04:07:00,1.52539,1.52555,1.52527,1.52527,152800000.0
2005-06-02 04:08:00,1.52555,1.52563,1.52543,1.52555,51100001.0
2005-06-02 04:09:00,1.52562,1.52563,1.52534,1.52559,29800000.0
2005-06-02 04:10:00,1.52551,1.52559,1.52529,1.5254,115100001.0
2005-06-02 04:11:00,1.52548,1.52577,1.52518,1.52525,44600000.0
2005-06-02 04:12:00,1.52512,1.52527,1.52509,1.52516,70000000.0
2005-06-02 04:13:00,1.5251,1.52552,1.5251,1.52538,62300000.0
2005-06-02 04:14:00,1.52528,1.52533,1.52522,1.52528,78000000.0
2005-06-02 04:15:00,1.52527,1.52552,1.52519,1.52552,86600001.0
2005-06-02 04:16:00,1.52527,1.52535,1.52505,1.52515,87600000.0
2005-06-02 04:17:00,1.5252,1.5252,1.52499,1.52503,49600000.0
2005-06-02 04:18:00,1.52505,1.5253,1.52494,1.52509,136700001.0
2005-06-02 04:19:00,1.52519,1.52541,1.52499,1.52541,69000000.0
2005-06-02 04:20:00,1.5254,1.52558,1.52524,1.52524,190300000.0
2005-06-02 04:21:00,1.52524,1.52528,1.52514,1.52514,56500000.0
2005-06-02 04:22:00,1.52513,1.52556,1.52492,1.52556,34000000.0
2005-06-02 04:23:00,1.52528,1.52547,1.52528,1.52547,38300000.0
2005-06-02 04:24:00,1.52553,1.52576,1.52553,1.52566,159600000.0
2005-06-02 04:25:00,1.52564,1.52611,1.52561,1.52586,199200000.0
2005-06-02 04:27:00,1.52575,1.52584,1.52561,1.52562,67300001.0
2005-06-02 04:28:00,1.52569,1.52571,1.5256,1.52562,44400000.0
2005-06-02 04:29:00,1.52558,1.52614,1.52558,1.52597,67900000.0
2005-06-02 04:30:00,1.52548,1.52599,1.52548,1.52599,79800000.0
2005-06-02 04:31:00,1.52591,1.52602,1.52573,1.52598,37000000.0
2005-06-02 04:32:00,1.52598,1.52603,1.52577,1.52603,31900000.0
2005-06-02 04:33:00,1.5261,1.5261,1.52589,1.52591,47200001.0
2005-06-02 04:34:00,1.52594,1.52609,1.52593,1.52593,44200000.0
2005-06-02 04:35:00,1.52571,1.52571,1.52546,1.52546,60600000.0
2005-06-02 04:37:00,1.52564,1.52584,1.52529,1.52555,114900000.0
2005-06-02 04:38:00,1.52565,1.52589,1.52565,1.52576,41000001.0
2005-06-02 04:39:00,1.52547,1.52569,1.52547,1.52552,83400001.0
2005-06-02 04:40:00,1.52544,1.52569,1.52539,1.52569,42200000.0
2005-06-02 04:41:00,1.5254,1.52559,1.5254,1.52544,41000000.0
2005-06-02 04:42:00,1.52526,1.52554,1.52526,1.52554,45600000.0
2005-06-02 04:43:00,1.52551,1.52551,1.52515,1.52515,69000000.0
2005-06-02 04:44:00,1.52494,1.52559,1.52494,1.52556,40000000.0
2005-06-02 04:45:00,1.52559,1.52623,1.52544,1.52604,56200001.0
2005-06-02 04:46:00,1.52574,1.52574,1.52519,1.52519,59800000.0
2005-06-02 04:47:00,1.52519,1.52592,1.52512,1.52592,93800000.0
2005-06-02 04:48:00,1.52565,1.52598,1.52565,1.52587,52400000.0
2005-06-02 04:49:00,1.52585,1.52617,1.52574,1.52574,65000000.0
2005-06-02 04:50:00,1.52613,1.52621,1.52603,1.52616,49200000.0
2005-06-02 04:51:00,1.52582,1.52582,1.52576,1.52576,33000000.0
2005-06-02 04:52:00,1.52576,1.52619,1.52573,1.52593,35000000.0
2005-06-02 04:53:00,1.52586,1.52611,1.52576,1.52586,43600000.0
2005-06-02 04:54:00,1.52561,1.52586,1.52561,1.52561,44300000.0
2005-06-02 04:55:00,1.52589,1.52593,1.52545,1.52593,41800001.0
2005-06-02 04:57:00,1.52549,1.52589,1.52549,1.52549,20400000.0
2005-06-02 04:58:00,1.52549,1.52585,1.52546,1.52559,35600000.0
2005-06-02 04:59:00,1.52527,1.52549,1.52527,1.52533,132200003.0
2005-06-02 05:00:00,1.52561,1.52565,1.5254,1.52565,53000001.0
2005-06-02 05:02:00,1.52576,1.52588,1.52556,1.52576,30600000.0
2005-06-02 05:03:00,1.52558,1.52586,1.52555,1.52569,162900001.0
2005-06-02 05:04:00,1.52568,1.52573,1.52558,1.52573,226400000.0
2005-06-02 05:05:00,1.52572,1.52572,1.5255,1.52552,169000001.0
2005-06-02 05:06:00,1.52555,1.52565,1.52547,1.52555,150000000.0
2005-06-02 05:07:00,1.52531,1.52571,1.5253,1.52539,292000001.0
2005-06-02 05:08:00,1.52561,1.52582,1.52508,1.52516,307200001.0
2005-06-02 05:09:00,1.52523,1.52591,1.52523,1.52523,195200001.0
2005-06-02 05:10:00,1.52504,1.52537,1.52504,1.52537,232200002.0
2005-06-02 05:11:00,1.52531,1.52566,1.52531,1.52565,112800001.0
2005-06-02 05:12:00,1.52566,1.52567,1.52556,1.52561,158400000.0
2005-06-02 05:13:00,1.52557,1.52588,1.52557,1.52572,156800000.0
2005-06-02 05:15:00,1.52567,1.52579,1.52557,1.52572,29800000.0
2005-06-02 05:16:00,1.5256,1.52567,1.52551,1.52562,190200001.0
2005-06-02 05:17:00,1.5256,1.52592,1.52547,1.52592,167500000.0
2005-06-02 05:18:00,1.52594,1.52594,1.52563,1.52577,272400001.0
2005-06-02 05:19:00,1.5255,1.52582,1.52542,1.52542,315100000.0
2005-06-02 05:20:00,1.52544,1.52559,1.52539,1.52549,270600001.0
2005-06-02 05:21:00,1.52554,1.52587,1.52548,1.52574,323100000.0
2005-06-02 05:22:00,1.52574,1.52592,1.52567,1.52581,237900000.0
2005-06-02 05:23:00,1.52575,1.52595,1.52573,1.52574,144700000.0
2005-06-02 05:24:00,1.52557,1.5256,1.52552,1.52555,152300000.0
2005-06-02 05:25:00,1.52564,1.52577,1.52538,1.52544,239500000.0
2005-06-02 05:26:00,1.52544,1.52547,1.52539,1.52544,117000000.0
2005-06-02 05:27:00,1.52571,1.52586,1.52547,1.52576,192100000.0
2005-06-02 05:28:00,1.52582,1.52606,1.52566,1.52585,279600000.0
2005-06-02 05:29:00,1.52584,1.52594,1.52566,1.52574,250400000.0
2005-06-02 05:31:00,1.52567,1.52598,1.5256,1.52563,73400000.0
2005-06-02 05:32:00,1.52578,1.52595,1.52577,1.52582,146300000.0
2005-06-02 05:33:00,1.52576,1.52576,1.52561,1.52566,207900000.0
2005-06-02 05:34:00,1.5256,1.5262,1.5256,1.5256,221700000.0
2005-06-02 05:35:00,1.52572,1.52576,1.52563,1.52566,20800000.0
2005-06-02 05:36:00,1.52542,1.52564,1.52542,1.52553,218400000.0
2005-06-02 05:37:00,1.52567,1.52576,1.52558,1.52559,169100000.0
2005-06-02 05:38:00,1.52549,1.52569,1.52545,1.52569,144800000.0
2005-06-02 05:39:00,1.52576,1.52586,1.52566,1.52576,186700000.0
2005-06-02 05:40:00,1.52559,1.52586,1.52551,1.52576,206000001.0
2005-06-02 05:41:00,1.52566,1.52586,1.52553,1.52563,131400000.0
2005-06-02 05:42:00,1.52575,1.52592,1.52566,1.52574,176300000.0
2005-06-02 05:43:00,1.52574,1.52574,1.5256,1.5256,92200000.0
2005-06-02 05:44:00,1.52572,1.52584,1.52554,1.52557,104900000.0
2005-06-02 05:45:00,1.52541,1.52571,1.52537,1.52541,154600000.0
2005-06-02 05:46:00,1.52545,1.52552,1.52533,1.52541,168800000.0
2005-06-02 05:47:00,1.52539,1.52544,1.52524,1.52541,227900000.0
2005-06-02 05:48:00,1.52528,1.52583,1.52528,1.52564,269800001.0
2005-06-02 05:49:00,1.52576,1.526,1.52564,1.52564,195500000.0
2005-06-02 05:50:00,1.52562,1.526,1.52552,1.52571,270200001.0
2005-06-02 05:51:00,1.5258,1.52605,1.52578,1.52585,157500000.0
2005-06-02 05:52:00,1.52558,1.52577,1.5255,1.52563,206800000.0
2005-06-02 05:53:00,1.52552,1.52572,1.52538,1.52538,107000001.0
2005-06-02 05:54:00,1.52543,1.52551,1.52506,1.5251,233400002.0
2005-06-02 05:55:00,1.52515,1.52528,1.525,1.52506,226600001.0
2005-06-02 05:56:00,1.52508,1.52526,1.52498,1.52501,117400000.0
2005-06-02 05:57:00,1.52493,1.52493,1.52451,1.52451,179400001.0
2005-06-02 05:58:00,1.52462,1.52483,1.52457,1.52457,137300000.0
2005-06-02 05:59:00,1.52466,1.52466,1.52439,1.52443,77500000.0
2005-06-02 06:00:00,1.52444,1.52454,1.52434,1.52442,226200001.0
2005-06-02 06:01:00,1.52433,1.52444,1.52419,1.52429,134900000.0
2005-06-02 06:02:00,1.52426,1.52437,1.52418,1.52432,294200002.0
2005-06-02 06:03:00,1.52371,1.52404,1.52293,1.52403,43400000.0
2005-06-02 06:04:00,1.52375,1.52421,1.52232,1.52366,161100000.0
2005-06-02 06:05:00,1.52385,1.52424,1.5238,1.5238,416500000.0
2005-06-02 06:06:00,1.52204,1.52357,1.52204,1.52314,68800000.0
2005-06-02 06:07:00,1.52365,1.52365,1.52296,1.52334,284900000.0
2005-06-02 06:08:00,1.5232,1.52338,1.52301,1.52311,527300000.0
2005-06-02 06:09:00,1.52303,1.52348,1.52299,1.52328,415400000.0
2005-06-02 06:10:00,1.5233,1.52339,1.52292,1.52321,298700001.0
2005-06-02 06:11:00,1.52318,1.52351,1.52318,1.5232,438000000.0
2005-06-02 06:12:00,1.52324,1.52355,1.52319,1.52345,245100000.0
2005-06-02 06:13:00,1.52353,1.52359,1.52317,1.52318,363200001.0
2005-06-02 06:14:00,1.52339,1.52344,1.52314,1.52324,369400001.0
2005-06-02 06:15:00,1.52288,1.52288,1.52014,1.52014,180700000.0
2005-06-02 06:16:00,1.51986,1.52001,1.51976,1.52001,202000001.0
2005-06-02 06:17:00,1.52231,1.5225,1.52017,1.52017,137000000.0
2005-06-02 06:18:00,1.52217,1.52233,1.52213,1.52217,190100000.0
2005-06-02 06:19:00,1.52231,1.52261,1.52231,1.52261,158600000.0
2005-06-02 06:20:00,1.5227,1.52297,1.5227,1.52291,276700000.0
2005-06-02 06:21:00,1.52314,1.52325,1.52288,1.52313,204700000.0
2005-06-02 06:22:00,1.52325,1.52352,1.52315,1.52326,270400000.0
2005-06-02 06:23:00,1.52315,1.52338,1.52313,1.52327,297200003.0
2005-06-02 06:24:00,1.52324,1.52339,1.52314,1.52327,312800001.0
2005-06-02 06:25:00,1.52308,1.52308,1.52275,1.52275,255100001.0
2005-06-02 06:26:00,1.52256,1.5227,1.5224,1.52259,324700000.0
2005-06-02 06:27:00,1.52223,1.52223,1.52029,1.52174,321200000.0
2005-06-02 06:28:00,1.52157,1.52157,1.52034,1.52034,378000003.0
2005-06-02 06:29:00,1.52012,1.52012,1.51957,1.51998,93300000.0
2005-06-02 06:30:00,1.51981,1.51996,1.51963,1.51975,305100000.0
2005-06-02 06:31:00,1.51947,1.51949,1.51886,1.51926,124800000.0
2005-06-02 06:32:00,1.51901,1.51901,1.51801,1.51871,163400001.0
2005-06-02 06:33:00,1.51865,1.51904,1.51837,1.51882,317300000.0
2005-06-02 06:34:00,1.51846,1.51884,1.51843,1.51884,215400000.0
2005-06-02 06:35:00,1.51929,1.51968,1.51919,1.51957,145300001.0
2005-06-02 06:36:00,1.51955,1.51968,1.51953,1.51953,69500000.0
2005-06-02 06:37:00,1.51949,1.51956,1.51915,1.51925,180400000.0
2005-06-02 06:38:00,1.5194,1.51975,1.51939,1.51953,122600000.0
2005-06-02 06:39:00,1.51953,1.5196,1.51946,1.5196,59700001.0
2005-06-02 06:40:00,1.51968,1.51992,1.51957,1.51957,133200001.0
2005-06-02 06:41:00,1.51938,1.51968,1.51937,1.51968,173600002.0
2005-06-02 06:42:00,1.51959,1.51961,1.51933,1.51943,274900000.0
2005-06-02 06:43:00,1.51958,1.51977,1.51947,1.51947,167900000.0
2005-06-02 06:44:00,1.51944,1.51952,1.51936,1.51942,297800001.0
2005-06-02 06:45:00,1.51949,1.51982,1.51943,1.51982,214000000.0
2005-06-02 06:46:00,1.51971,1.51988,1.51939,1.51951,234400001.0
2005-06-02 06:47:00,1.51952,1.51973,1.51948,1.51957,227600000.0
2005-06-02 06:48:00,1.51933,1.51964,1.51932,1.51949,37800000.0
2005-06-02 06:49:00,1.51949,1.5196,1.51915,1.51932,245800002.0
2005-06-02 06:50:00,1.51937,1.51946,1.51925,1.51932,38400000.0
2005-06-02 06:51:00,1.51959,1.51963,1.51934,1.51962,30000000.0
2005-06-02 06:52:00,1.51958,1.51964,1.51943,1.51943,211400000.0
2005-06-02 06:53:00,1.51928,1.51961,1.51928,1.51952,246900002.0
2005-06-02 06:54:00,1.51952,1.51957,1.51903,1.51903,479000000.0
2005-06-02 06:55:00,1.51901,1.51926,1.51898,1.51904,374300000.0
2005-06-02 06:56:00,1.51908,1.51908,1.51889,1.51889,36900000.0
2005-06-02 06:57:00,1.5191,1.51922,1.51889,1.51905,88600000.0
2005-06-02 06:58:00,1.51897,1.51901,1.51878,1.51888,242900001.0
2005-06-02 06:59:00,1.5188,1.51897,1.51871,1.51892,374400002.0
2005-06-02 07:00:00,1.519,1.51927,1.519,1.51904,130600000.0
2005-06-02 07:01:00,1.5189,1.51911,1.51889,1.51896,259500000.0
2005-06-02 07:02:00,1.51902,1.51925,1.51895,1.51902,351400000.0
2005-06-02 07:03:00,1.51893,1.51908,1.51889,1.51901,127000000.0
2005-06-02 07:04:00,1.51901,1.51912,1.51888,1.51894,270700000.0
2005-06-02 07:05:00,1.51905,1.51911,1.51896,1.51904,158400000.0
2005-06-02 07:06:00,1.51903,1.51903,1.51878,1.5189,230900001.0
2005-06-02 07:07:00,1.51895,1.51898,1.51878,1.51891,193900000.0
2005-06-02 07:08:00,1.51875,1.51875,1.51851,1.51854,245300000.0
2005-06-02 07:09:00,1.51855,1.5187,1.51845,1.5186,210000001.0
2005-06-02 07:10:00,1.51864,1.51864,1.51812,1.51823,396300000.0
2005-06-02 07:11:00,1.51828,1.51835,1.51825,1.5183,306200001.0
2005-06-02 07:12:00,1.51829,1.51857,1.51829,1.51846,253800000.0
2005-06-02 07:13:00,1.51845,1.5185,1.51835,1.51845,246500000.0
2005-06-02 07:14:00,1.51845,1.51857,1.5184,1.51851,491400000.0
2005-06-02 07:15:00,1.51881,1.51907,1.51863,1.51892,255400001.0
2005-06-02 07:16:00,1.51866,1.51883,1.51859,1.51883,169200000.0
2005-06-02 07:17:00,1.51877,1.51877,1.51829,1.51829,243500001.0
2005-06-02 07:18:00,1.51832,1.51893,1.51832,1.51893,410200000.0
2005-06-02 07:19:00,1.51874,1.5188,1.51838,1.51842,335000002.0
2005-06-02 07:20:00,1.51813,1.51834,1.51803,1.51825,387100000.0
2005-06-02 07:21:00,1.51812,1.51818,1.5179,1.51791,245500000.0
2005-06-02 07:22:00,1.51815,1.51855,1.51815,1.5184,375700002.0
2005-06-02 07:23:00,1.51877,1.51889,1.51865,1.51873,442100000.0
2005-06-02 07:24:00,1.51847,1.51869,1.51842,1.51845,299300001.0
2005-06-02 07:25:00,1.51851,1.51874,1.51845,1.5187,355700000.0
2005-06-02 07:26:00,1.51862,1.51889,1.51862,1.51878,271800001.0
2005-06-02 07:27:00,1.51905,1.5196,1.51905,1.51953,149700000.0
2005-06-02 07:28:00,1.5195,1.5195,1.51921,1.51921,206300000.0
2005-06-02 07:29:00,1.51905,1.51933,1.51904,1.51906,211200001.0
2005-06-02 07:30:00,1.51913,1.51942,1.51913,1.51942,547600000.0
2005-06-02 07:31:00,1.5194,1.51967,1.5194,1.51965,261300002.0
2005-06-02 07:32:00,1.51987,1.52004,1.51976,1.51988,450200000.0
2005-06-02 07:33:00,1.51971,1.52,1.51971,1.51973,434600002.0
2005-06-02 07:34:00,1.51978,1.51989,1.51961,1.51974,285500000.0
2005-06-02 07:35:00,1.51972,1.51987,1.51971,1.51976,278000001.0
2005-06-02 07:36:00,1.52012,1.52062,1.52012,1.52062,356700000.0
2005-06-02 07:37:00,1.5205,1.52082,1.5205,1.52079,252600000.0
2005-06-02 07:38:00,1.5209,1.52111,1.5209,1.52111,44000001.0
2005-06-02 07:39:00,1.52115,1.52122,1.52089,1.52093,391000000.0
2005-06-02 07:40:00,1.52085,1.52095,1.52056,1.52059,347500002.0
2005-06-02 07:41:00,1.52046,1.52047,1.51994,1.52011,633300003.0
2005-06-02 07:42:00,1.51999,1.52013,1.51984,1.51998,298500002.0
2005-06-02 07:43:00,1.52001,1.52045,1.52001,1.52045,194600000.0
2005-06-02 07:44:00,1.52046,1.52047,1.52028,1.5204,435700000.0
2005-06-02 07:45:00,1.52048,1.52067,1.52034,1.52034,342400000.0
2005-06-02 07:46:00,1.52033,1.52054,1.52026,1.52039,469400002.0
2005-06-02 07:47:00,1.52034,1.52064,1.52028,1.5205,672000001.0
2005-06-02 07:48:00,1.52037,1.52059,1.52022,1.52023,723500000.0
2005-06-02 07:49:00,1.52026,1.52026,1.51973,1.52013,714400001.0
2005-06-02 07:50:00,1.52022,1.52069,1.52022,1.5206,621500001.0
2005-06-02 07:51:00,1.52089,1.52099,1.52063,1.52099,659700003.0
2005-06-02 07:52:00,1.5213,1.52196,1.5213,1.52196,444600000.0
2005-06-02 07:53:00,1.52188,1.52226,1.52179,1.5222,534600000.0
2005-06-02 07:54:00,1.52233,1.52233,1.52211,1.52212,324400000.0
2005-06-02 07:55:00,1.52199,1.52217,1.52172,1.52185,393900001.0
2005-06-02 07:56:00,1.52178,1.52212,1.52177,1.52203,748600001.0
2005-06-02 07:57:00,1.52201,1.52228,1.52194,1.52212,555100001.0
2005-06-02 07:58:00,1.52216,1.52245,1.52044,1.52207,707400000.0
2005-06-02 07:59:00,1.52221,1.52246,1.5209,1.52244,477200000.0
2005-06-02 08:00:00,1.52279,1.52329,1.52279,1.52307,414700000.0
2005-06-02 08:01:00,1.52302,1.52358,1.52302,1.52338,474300000.0
2005-06-02 08:02:00,1.52339,1.52347,1.52321,1.52347,291000001.0
2005-06-02 08:03:00,1.52369,1.52369,1.52304,1.52318,431100001.0
2005-06-02 08:04:00,1.5233,1.52357,1.52326,1.52344,416300001.0
2005-06-02 08:05:00,1.52367,1.52377,1.5235,1.5235,301100000.0
2005-06-02 08:06:00,1.52375,1.52375,1.52327,1.52355,704200001.0
2005-06-02 08:07:00,1.52335,1.52342,1.52317,1.52321,528700002.0
2005-06-02 08:08:00,1.52323,1.52344,1.52323,1.52337,366700000.0
2005-06-02 08:09:00,1.52355,1.52384,1.52349,1.5237,538700003.0
2005-06-02 08:10:00,1.52391,1.524,1.52318,1.52318,518800000.0
2005-06-02 08:11:00,1.52315,1.52401,1.52315,1.52401,242100000.0
2005-06-02 08:12:00,1.5241,1.52433,1.52403,1.52433,418300001.0
2005-06-02 08:13:00,1.52407,1.52408,1.52381,1.52381,214100000.0
2005-06-02 08:14:00,1.52416,1.52429,1.52313,1.52313,108000000.0
2005-06-02 08:15:00,1.52303,1.52348,1.52303,1.52343,262400001.0
2005-06-02 08:16:00,1.52357,1.52358,1.5234,1.5234,295100000.0
2005-06-02 08:17:00,1.52329,1.52362,1.52329,1.52335,240700000.0
2005-06-02 08:18:00,1.52327,1.52327,1.52273,1.52273,169300000.0
2005-06-02 08:19:00,1.52272,1.52288,1.52216,1.52246,336100002.0
2005-06-02 08:20:00,1.52233,1.52252,1.52215,1.52226,296200001.0
2005-06-02 08:21:00,1.52253,1.52272,1.52237,1.52261,499500000.0
2005-06-02 08:22:00,1.52279,1.52323,1.52279,1.52317,336200000.0
2005-06-02 08:23:00,1.52304,1.5231,1.52276,1.52276,256800000.0
2005-06-02 08:24:00,1.52276,1.5231,1.52265,1.52294,475300000.0
2005-06-02 08:25:00,1.52317,1.52343,1.52302,1.5232,552300001.0
2005-06-02 08:26:00,1.52329,1.52333,1.52302,1.52322,311100001.0
2005-06-02 08:27:00,1.52316,1.52325,1.52294,1.52299,356900001.0
2005-06-02 08:28:00,1.52281,1.52301,1.52275,1.523,515000001.0
2005-06-02 08:29:00,1.52288,1.52311,1.52285,1.52297,393300000.0
2005-06-02 08:30:00,1.52299,1.52307,1.52278,1.52305,467400000.0
2005-06-02 08:31:00,1.52297,1.52307,1.52274,1.52296,287000001.0
2005-06-02 08:32:00,1.52277,1.52295,1.52261,1.52283,298000001.0
2005-06-02 08:33:00,1.52291,1.523,1.52287,1.523,190600000.0
2005-06-02 08:34:00,1.52269,1.52276,1.52242,1.52249,673200001.0
2005-06-02 08:35:00,1.52274,1.523,1.52273,1.523,542100001.0
2005-06-02 08:36:00,1.52306,1.52336,1.52292,1.52318,414000000.0
2005-06-02 08:37:00,1.52311,1.52315,1.52274,1.52293,327200000.0
2005-06-02 08:38:00,1.52283,1.52296,1.52269,1.52293,400000001.0
2005-06-02 08:39:00,1.52303,1.52369,1.52303,1.52365,558000002.0
2005-06-02 08:40:00,1.52392,1.52441,1.52392,1.52394,324800002.0
2005-06-02 08:41:00,1.52409,1.52426,1.52391,1.52403,466300000.0
2005-06-02 08:42:00,1.52413,1.52467,1.52408,1.52448,508300001.0
2005-06-02 08:43:00,1.52474,1.52501,1.52454,1.52456,312900002.0
2005-06-02 08:44:00,1.52467,1.52472,1.52444,1.52454,467100000.0
2005-06-02 08:45:00,1.52475,1.52506,1.52457,1.52498,682200004.0
2005-06-02 08:46:00,1.52518,1.52526,1.52488,1.52499,792600004.0
2005-06-02 08:47:00,1.525,1.525,1.52474,1.52475,521100000.0
2005-06-02 08:48:00,1.52496,1.5255,1.52496,1.52526,359300003.0
2005-06-02 08:49:00,1.52548,1.52612,1.52548,1.52564,476200001.0
2005-06-02 08:50:00,1.52576,1.52596,1.52549,1.52587,550200001.0
2005-06-02 08:51:00,1.52582,1.52608,1.52556,1.52566,629500003.0
2005-06-02 08:52:00,1.52571,1.52628,1.52571,1.52583,585400000.0
2005-06-02 08:53:00,1.52608,1.52626,1.52546,1.52566,482800002.0
2005-06-02 08:54:00,1.52578,1.52589,1.52553,1.52557,753600003.0
2005-06-02 08:55:00,1.52548,1.52574,1.52539,1.52555,674500002.0
2005-06-02 08:56:00,1.52561,1.5258,1.52546,1.52553,590400000.0
2005-06-02 08:57:00,1.52554,1.52581,1.52538,1.52546,524300001.0
2005-06-02 08:58:00,1.52515,1.52538,1.52502,1.52512,502600001.0
2005-06-02 08:59:00,1.52506,1.52536,1.52505,1.52506,367500002.0
2005-06-02 09:00:00,1.52496,1.52515,1.5246,1.52475,467000002.0
2005-06-02 09:01:00,1.52499,1.52512,1.52486,1.52492,336300000.0
2005-06-02 09:02:00,1.5248,1.52485,1.52459,1.52466,665300000.0
2005-06-02 09:03:00,1.52464,1.52497,1.52453,1.52477,592000002.0
2005-06-02 09:04:00,1.52475,1.52491,1.52449,1.52476,609700000.0
2005-06-02 09:05:00,1.52472,1.52514,1.52472,1.52514,579600003.0
2005-06-02 09:06:00,1.52509,1.52534,1.52496,1.52528,588900002.0
2005-06-02 09:07:00,1.5253,1.52538,1.52518,1.52523,377100002.0
2005-06-02 09:08:00,1.52507,1.52516,1.52484,1.52516,271800000.0
2005-06-02 09:09:00,1.52524,1.52555,1.52509,1.52555,267100000.0
2005-06-02 09:10:00,1.52554,1.52579,1.52536,1.52572,316200000.0
2005-06-02 09:11:00,1.5258,1.52618,1.52554,1.52568,542500000.0
2005-06-02 09:12:00,1.52574,1.52647,1.52574,1.52602,454100001.0
2005-06-02 09:13:00,1.52604,1.52667,1.52604,1.52645,489200001.0
2005-06-02 09:14:00,1.52668,1.52714,1.52668,1.52714,312200001.0
2005-06-02 09:15:00,1.52712,1.52731,1.52689,1.52731,432300001.0
2005-06-02 09:16:00,1.52706,1.52716,1.52683,1.52709,487800000.0
2005-06-02 09:17:00,1.5271,1.52754,1.5271,1.52747,518000001.0
2005-06-02 09:18:00,1.52747,1.52773,1.52735,1.52773,195200000.0
2005-06-02 09:19:00,1.52765,1.52769,1.52707,1.5276,549800002.0
2005-06-02 09:20:00,1.52754,1.52769,1.52728,1.5274,254100000.0
2005-06-02 09:21:00,1.5271,1.5276,1.52699,1.5276,349800004.0
2005-06-02 09:22:00,1.52774,1.52802,1.52744,1.52779,315000001.0
2005-06-02 09:23:00,1.52769,1.52769,1.52729,1.52754,421500000.0
2005-06-02 09:24:00,1.52752,1.52781,1.52742,1.52757,309700000.0
2005-06-02 09:25:00,1.52765,1.52791,1.52758,1.52781,471800002.0
2005-06-02 09:26:00,1.52763,1.52862,1.52759,1.52825,532800000.0
2005-06-02 09:27:00,1.52809,1.52818,1.52783,1.52789,378100002.0
2005-06-02 09:28:00,1.52764,1.52788,1.52751,1.52751,477200000.0
2005-06-02 09:29:00,1.52746,1.52867,1.52746,1.52821,432300001.0
2005-06-02 09:30:00,1.52817,1.52817,1.52752,1.52789,661800001.0
2005-06-02 09:31:00,1.52792,1.5285,1.52767,1.5285,344000001.0
2005-06-02 09:32:00,1.52863,1.52918,1.52863,1.52918,398300000.0
2005-06-02 09:33:00,1.52921,1.52921,1.52897,1.52899,288800001.0
2005-06-02 09:34:00,1.52909,1.52926,1.52909,1.52914,475700001.0
2005-06-02 09:35:00,1.52932,1.52951,1.52906,1.52951,239900000.0
2005-06-02 09:36:00,1.52947,1.52956,1.52912,1.5294,385700000.0
2005-06-02 09:37:00,1.52947,1.52957,1.52918,1.52926,483600000.0
2005-06-02 09:38:00,1.52929,1.52986,1.52929,1.5296,436500001.0
2005-06-02 09:39:00,1.52982,1.53028,1.52982,1.53028,414200001.0
2005-06-02 09:40:00,1.53026,1.53084,1.53026,1.53038,425200000.0
2005-06-02 09:41:00,1.5306,1.53089,1.53046,1.53085,503900001.0
2005-06-02 09:42:00,1.53092,1.53114,1.53081,1.53081,506200000.0
2005-06-02 09:43:00,1.53073,1.53075,1.53037,1.53037,314400000.0
2005-06-02 09:44:00,1.53019,1.53061,1.53016,1.53016,449600001.0
2005-06-02 09:45:00,1.53042,1.53047,1.53017,1.5304,572400001.0
2005-06-02 09:46:00,1.53033,1.53033,1.52964,1.52964,363100001.0
2005-06-02 09:47:00,1.52966,1.52987,1.52884,1.52962,417000002.0
2005-06-02 09:48:00,1.52991,1.53015,1.5299,1.52999,359100002.0
2005-06-02 09:49:00,1.52992,1.53022,1.52981,1.53022,611800003.0
2005-06-02 09:50:00,1.5301,1.53027,1.5299,1.53011,447200002.0
2005-06-02 09:51:00,1.53036,1.53079,1.53036,1.53063,508600002.0
2005-06-02 09:52:00,1.5308,1.53102,1.53062,1.53077,445200001.0
2005-06-02 09:53:00,1.53091,1.53135,1.53091,1.53116,327800000.0
2005-06-02 09:54:00,1.5312,1.53167,1.5312,1.53159,560000000.0
2005-06-02 09:55:00,1.53161,1.53188,1.53144,1.53152,517000000.0
2005-06-02 09:56:00,1.53153,1.53206,1.53148,1.53206,363500000.0
2005-06-02 09:57:00,1.53223,1.53226,1.53189,1.53197,551600001.0
2005-06-02 09:58:00,1.53195,1.53209,1.53177,1.5318,741800001.0
2005-06-02 09:59:00,1.53169,1.53183,1.53134,1.53175,657900002.0
2005-06-02 10:00:00,1.53159,1.53172,1.53145,1.53145,273300001.0
2005-06-02 10:01:00,1.53163,1.53198,1.53156,1.53176,636100001.0
2005-06-02 10:02:00,1.53167,1.53195,1.53165,1.53168,636400002.0
2005-06-02 10:03:00,1.53157,1.53179,1.53127,1.53172,410000001.0
2005-06-02 10:04:00,1.53181,1.53181,1.5313,1.53157,457800000.0
2005-06-02 10:05:00,1.53135,1.53181,1.53135,1.5314,455300000.0
2005-06-02 10:06:00,1.5316,1.53182,1.53146,1.53155,495500001.0
2005-06-02 10:07:00,1.53146,1.53191,1.53146,1.53157,555000000.0
2005-06-02 10:08:00,1.53144,1.53166,1.53141,1.53141,510900001.0
2005-06-02 10:09:00,1.53145,1.53145,1.53089,1.53129,474000002.0
2005-06-02 10:10:00,1.53132,1.53149,1.53132,1.53138,366200002.0
2005-06-02 10:11:00,1.53136,1.53143,1.53126,1.53141,357500000.0
2005-06-02 10:12:00,1.53148,1.53148,1.53116,1.53132,428900000.0
2005-06-02 10:13:00,1.53145,1.53224,1.53145,1.53204,545900001.0
2005-06-02 10:14:00,1.53272,1.53348,1.53262,1.53333,537100003.0
2005-06-02 10:15:00,1.53352,1.53382,1.53352,1.53365,482400000.0
2005-06-02 10:16:00,1.53405,1.53427,1.53382,1.53419,394300001.0
2005-06-02 10:17:00,1.53438,1.53496,1.5341,1.53438,300500001.0
2005-06-02 10:18:00,1.53437,1.53464,1.53435,1.53451,443800000.0
2005-06-02 10:19:00,1.53444,1.53444,1.53374,1.53387,328100001.0
2005-06-02 10:20:00,1.53388,1.53399,1.5336,1.53367,542200003.0
2005-06-02 10:21:00,1.53408,1.53442,1.53403,1.53425,374600000.0
2005-06-02 10:22:00,1.53442,1.53461,1.53429,1.53447,367200000.0
2005-06-02 10:23:00,1.53422,1.53422,1.53285,1.53325,455300001.0
2005-06-02 10:24:00,1.53325,1.53351,1.53302,1.53318,456300001.0
2005-06-02 10:25:00,1.5333,1.53377,1.53317,1.53318,368300000.0
2005-06-02 10:26:00,1.53324,1.53392,1.53324,1.53332,495800000.0
2005-06-02 10:27:00,1.5333,1.53394,1.5333,1.53387,477500001.0
2005-06-02 10:28:00,1.53392,1.53402,1.53379,1.5339,665600001.0
2005-06-02 10:29:00,1.53396,1.53451,1.53342,1.53405,524100001.0
2005-06-02 10:30:00,1.53405,1.53435,1.53388,1.53429,714100003.0
2005-06-02 10:31:00,1.53411,1.53445,1.53401,1.53405,516200001.0
2005-06-02 10:32:00,1.5339,1.53415,1.53369,1.53369,519800002.0
2005-06-02 10:33:00,1.53402,1.53474,1.53398,1.53464,412800000.0
2005-06-02 10:34:00,1.53479,1.53509,1.53476,1.53486,447800000.0
2005-06-02 10:35:00,1.5348,1.53504,1.53477,1.53477,456800002.0
2005-06-02 10:36:00,1.53475,1.53497,1.53459,1.53481,521800001.0
2005-06-02 10:37:00,1.53467,1.53467,1.53435,1.53459,504300000.0
2005-06-02 10:38:00,1.5347,1.53489,1.53462,1.53462,414900001.0
2005-06-02 10:39:00,1.53479,1.53492,1.53455,1.53492,464700000.0
2005-06-02 10:40:00,1.53488,1.53503,1.53465,1.53487,333700001.0
2005-06-02 10:41:00,1.53495,1.53521,1.53485,1.5352,670200002.0
2005-06-02 10:42:00,1.53486,1.53499,1.53474,1.53487,418900001.0
2005-06-02 10:43:00,1.53476,1.53516,1.5347,1.53481,441700000.0
2005-06-02 10:44:00,1.53483,1.53504,1.53457,1.53469,530400004.0
2005-06-02 10:45:00,1.53478,1.53499,1.53469,1.53486,551500001.0
2005-06-02 10:46:00,1.53489,1.53499,1.53468,1.53475,336200001.0
2005-06-02 10:47:00,1.53474,1.5349,1.53469,1.53479,395900000.0
2005-06-02 10:48:00,1.53482,1.53508,1.53479,1.53501,509900002.0
2005-06-02 10:49:00,1.53513,1.53549,1.53513,1.53542,363900000.0
2005-06-02 10:50:00,1.53539,1.53586,1.53527,1.53586,560200002.0
2005-06-02 10:51:00,1.53561,1.53611,1.5355,1.53611,475400000.0
2005-06-02 10:52:00,1.5361,1.5361,1.53547,1.53599,394300001.0
2005-06-02 10:53:00,1.53608,1.53616,1.53588,1.53602,377100002.0
2005-06-02 10:54:00,1.53607,1.53624,1.5359,1.53624,420800000.0
2005-06-02 10:55:00,1.53615,1.53621,1.5359,1.53599,437800002.0
2005-06-02 10:56:00,1.53604,1.53635,1.53586,1.53635,460600001.0
2005-06-02 10:57:00,1.53639,1.53663,1.53624,1.53663,331600001.0
2005-06-02 10:58:00,1.53666,1.53673,1.53633,1.53655,436400000.0
2005-06-02 10:59:00,1.53622,1.53684,1.53617,1.53656,844300004.0
2005-06-02 11:00:00,1.53668,1.53684,1.53646,1.53669,529800002.0
2005-06-02 11:01:00,1.53671,1.53697,1.53666,1.53668,540400003.0
2005-06-02 11:02:00,1.53675,1.53717,1.53672,1.53717,489900002.0
2005-06-02 11:03:00,1.53741,1.53755,1.53715,1.53735,236500000.0
2005-06-02 11:04:00,1.53739,1.53765,1.5373,1.53763,630800002.0
2005-06-02 11:05:00,1.53768,1.53789,1.53745,1.53772,447100001.0
2005-06-02 11:06:00,1.53763,1.53782,1.53742,1.53782,622000002.0
2005-06-02 11:07:00,1.5378,1.53799,1.53754,1.53761,290800003.0
2005-06-02 11:08:00,1.53767,1.53767,1.53731,1.5376,283400001.0
2005-06-02 11:09:00,1.53753,1.53757,1.53719,1.53719,431700001.0
2005-06-02 11:10:00,1.53706,1.53708,1.5364,1.53654,458700000.0
2005-06-02 11:11:00,1.53633,1.53671,1.53618,1.53618,518400000.0
2005-06-02 11:12:00,1.53612,1.53636,1.53599,1.53632,549200001.0
2005-06-02 11:13:00,1.53619,1.53619,1.5359,1.53599,386700000.0
2005-06-02 11:14:00,1.53563,1.53563,1.53509,1.53521,424100001.0
2005-06-02 11:15:00,1.5352,1.53548,1.53517,1.53539,524000002.0
2005-06-02 11:16:00,1.53543,1.53572,1.53533,1.53553,485700001.0
2005-06-02 11:17:00,1.53543,1.53543,1.53508,1.53509,444500000.0
2005-06-02 11:18:00,1.53484,1.53484,1.5297,1.53354,445100001.0
2005-06-02 11:19:00,1.53382,1.53446,1.53362,1.53434,432900003.0
2005-06-02 11:20:00,1.53346,1.53405,1.53203,1.53405,612500001.0
2005-06-02 11:21:00,1.53419,1.53498,1.53409,1.53473,538500000.0
2005-06-02 11:22:00,1.53452,1.53484,1.53419,1.53419,548900000.0
2005-06-02 11:23:00,1.53406,1.53416,1.53366,1.534,545300000.0
2005-06-02 11:24:00,1.53417,1.53427,1.53411,1.53419,413800000.0
2005-06-02 11:25:00,1.5341,1.5341,1.53326,1.53326,408600001.0
2005-06-02 11:26:00,1.5332,1.53336,1.53311,1.53317,498900000.0
2005-06-02 11:27:00,1.53284,1.53284,1.53237,1.5324,621700002.0
2005-06-02 11:28:00,1.53265,1.53274,1.5322,1.5324,395200001.0
2005-06-02 11:29:00,1.53247,1.53281,1.53243,1.53281,483400000.0
2005-06-02 11:30:00,1.53286,1.53294,1.53266,1.53281,458300002.0
2005-06-02 11:31:00,1.53276,1.53307,1.53272,1.53296,575700002.0
2005-06-02 11:32:00,1.53298,1.53312,1.53262,1.53276,464900001.0
2005-06-02 11:33:00,1.53267,1.53282,1.53255,1.53257,624000002.0
2005-06-02 11:34:00,1.53242,1.53272,1.53214,1.53241,646700004.0
2005-06-02 11:35:00,1.53254,1.5329,1.53254,1.53269,532100005.0
2005-06-02 11:36:00,1.53257,1.53292,1.53257,1.53291,507600001.0
2005-06-02 11:37:00,1.5328,1.53289,1.53262,1.53271,447100000.0
2005-06-02 11:38:00,1.53255,1.53268,1.53234,1.53255,554400001.0
2005-06-02 11:39:00,1.53285,1.5332,1.53276,1.53283,656900001.0
2005-06-02 11:40:00,1.53289,1.53295,1.5327,1.53285,676800002.0
2005-06-02 11:41:00,1.53289,1.53342,1.53284,1.53308,717200001.0
2005-06-02 11:42:00,1.53328,1.53342,1.5331,1.53335,519800000.0
2005-06-02 11:43:00,1.53339,1.53358,1.53325,1.53326,550300002.0
2005-06-02 11:44:00,1.53335,1.53335,1.53298,1.53299,650100000.0
2005-06-02 11:45:00,1.53309,1.53309,1.53272,1.53296,574900000.0
2005-06-02 11:46:00,1.53301,1.53301,1.53213,1.53275,494800000.0
2005-06-02 11:47:00,1.53267,1.53299,1.53261,1.53266,487400000.0
2005-06-02 11:48:00,1.53276,1.53296,1.53262,1.5328,502500000.0
2005-06-02 11:49:00,1.53301,1.53359,1.5329,1.53329,453400001.0
2005-06-02 11:50:00,1.53328,1.53348,1.53308,1.53314,363700001.0
2005-06-02 11:51:00,1.53309,1.53383,1.53309,1.5337,204700002.0
2005-06-02 11:52:00,1.53372,1.53385,1.53352,1.53354,267700000.0
2005-06-02 11:53:00,1.53351,1.53382,1.53351,1.53364,188700000.0
2005-06-02 11:54:00,1.53376,1.5339,1.53348,1.53386,375400001.0
2005-06-02 11:55:00,1.53393,1.53398,1.5337,1.53396,490900000.0
2005-06-02 11:56:00,1.53384,1.53408,1.53365,1.5337,460700001.0
2005-06-02 11:57:00,1.53345,1.53345,1.53303,1.53313,513400000.0
2005-06-02 11:58:00,1.53298,1.53298,1.53195,1.53195,513300002.0
2005-06-02 11:59:00,1.53171,1.53191,1.53147,1.53182,457500001.0
2005-06-02 12:00:00,1.53192,1.53262,1.53172,1.53257,536800000.0
2005-06-02 12:01:00,1.53235,1.53301,1.53204,1.53228,361800000.0
2005-06-02 12:02:00,1.53234,1.5325,1.53217,1.53219,459700004.0
2005-06-02 12:03:00,1.5319,1.5319,1.5315,1.53152,433300002.0
2005-06-02 12:04:00,1.53149,1.5316,1.5313,1.53146,348800000.0
2005-06-02 12:05:00,1.53173,1.53185,1.53157,1.53157,356100000.0
2005-06-02 12:06:00,1.53149,1.53176,1.53148,1.53159,378000002.0
2005-06-02 12:07:00,1.5316,1.53164,1.53136,1.5316,306000000.0
2005-06-02 12:08:00,1.53163,1.53177,1.53146,1.53171,540600003.0
2005-06-02 12:09:00,1.5317,1.53183,1.53156,1.53174,407600002.0
2005-06-02 12:10:00,1.53172,1.53184,1.53147,1.53166,382300001.0
2005-06-02 12:11:00,1.53158,1.53175,1.53136,1.53169,264000001.0
2005-06-02 12:12:00,1.53169,1.53171,1.5314,1.53142,247400001.0
2005-06-02 12:13:00,1.53126,1.53135,1.53099,1.53112,555800001.0
2005-06-02 12:14:00,1.53133,1.5315,1.53113,1.53121,614900001.0
2005-06-02 12:15:00,1.53113,1.53143,1.53112,1.53134,336300001.0
2005-06-02 12:16:00,1.53145,1.53158,1.53135,1.53153,406700001.0
2005-06-02 12:17:00,1.53159,1.53163,1.5315,1.53152,210100000.0
2005-06-02 12:18:00,1.53147,1.53147,1.53116,1.53134,329900000.0
2005-06-02 12:19:00,1.53123,1.53123,1.53029,1.5306,442000002.0
2005-06-02 12:20:00,1.53061,1.53089,1.53055,1.5308,422300000.0
2005-06-02 12:21:00,1.53092,1.53101,1.53079,1.53094,404500000.0
2005-06-02 12:22:00,1.53094,1.53104,1.53066,1.53083,317000001.0
2005-06-02 12:23:00,1.53084,1.53108,1.53081,1.53108,372700002.0
2005-06-02 12:24:00,1.53091,1.5312,1.53086,1.53087,606800002.0
2005-06-02 12:25:00,1.53098,1.53111,1.53079,1.53093,351900000.0
2005-06-02 12:26:00,1.53103,1.5312,1.53098,1.53108,434700001.0
2005-06-02 12:27:00,1.53073,1.53077,1.5305,1.53058,452700000.0
2005-06-02 12:28:00,1.53043,1.53066,1.53029,1.53055,520800000.0
2005-06-02 12:29:00,1.53038,1.53059,1.5303,1.53052,655000001.0
2005-06-02 12:30:00,1.5304,1.53068,1.53029,1.53042,602500000.0
2005-06-02 12:31:00,1.53049,1.53072,1.53033,1.53033,689200003.0
2005-06-02 12:32:00,1.53021,1.5304,1.52991,1.52995,628800001.0
2005-06-02 12:33:00,1.53015,1.53022,1.52998,1.53,47400000.0
2005-06-02 12:34:00,1.52994,1.53036,1.52993,1.53008,595000001.0
2005-06-02 12:35:00,1.53007,1.53007,1.52952,1.52979,595100001.0
2005-06-02 12:36:00,1.5296,1.52963,1.52922,1.52922,428700000.0
2005-06-02 12:37:00,1.52958,1.52969,1.52945,1.52956,532000004.0
2005-06-02 12:38:00,1.52951,1.5299,1.52951,1.5299,678300001.0
2005-06-02 12:39:00,1.53004,1.5304,1.53004,1.53035,474600001.0
2005-06-02 12:40:00,1.53042,1.53046,1.53015,1.53041,454200000.0
2005-06-02 12:41:00,1.53053,1.53092,1.53036,1.53092,238300000.0
2005-06-02 12:42:00,1.53127,1.53197,1.53127,1.53197,388700001.0
2005-06-02 12:43:00,1.53164,1.53212,1.53164,1.53196,463100001.0
2005-06-02 12:44:00,1.53193,1.5322,1.53182,1.53188,375300000.0
2005-06-02 12:45:00,1.53219,1.53252,1.53201,1.53229,483500001.0
2005-06-02 12:46:00,1.53216,1.53216,1.53163,1.53168,425600002.0
2005-06-02 12:47:00,1.53145,1.53147,1.53108,1.53108,399700001.0
2005-06-02 12:48:00,1.53106,1.53138,1.53104,1.53126,481300001.0
2005-06-02 12:49:00,1.5315,1.53195,1.5315,1.53191,575200004.0
2005-06-02 12:50:00,1.53222,1.53251,1.53198,1.53208,502900000.0
2005-06-02 12:51:00,1.53208,1.53237,1.53208,1.5322,453900001.0
2005-06-02 12:52:00,1.53187,1.53197,1.53157,1.53192,369600000.0
2005-06-02 12:53:00,1.532,1.53212,1.53188,1.53193,252800000.0
2005-06-02 12:54:00,1.53182,1.53186,1.53158,1.53174,362400000.0
2005-06-02 12:55:00,1.53186,1.53186,1.53135,1.53147,482400001.0
2005-06-02 12:56:00,1.53145,1.53167,1.53136,1.53152,383800000.0
2005-06-02 12:57:00,1.53171,1.53171,1.53114,1.53114,597700002.0
2005-06-02 12:58:00,1.53097,1.53097,1.53067,1.53068,314900000.0
2005-06-02 12:59:00,1.53051,1.53078,1.53019,1.53029,702800000.0
2005-06-02 13:00:00,1.53023,1.53068,1.53023,1.53059,217600000.0
2005-06-02 13:01:00,1.53048,1.53052,1.53019,1.53035,339200001.0
2005-06-02 13:02:00,1.53012,1.53036,1.53006,1.53036,355800000.0
2005-06-02 13:03:00,1.53045,1.53052,1.53001,1.53009,445500002.0
2005-06-02 13:04:00,1.52997,1.53044,1.5299,1.53036,239500000.0
2005-06-02 13:05:00,1.53041,1.53062,1.53041,1.53055,152900000.0
2005-06-02 13:06:00,1.53066,1.53076,1.53049,1.53064,380200000.0
2005-06-02 13:07:00,1.53061,1.53085,1.5306,1.53079,283900000.0
2005-06-02 13:08:00,1.53088,1.53088,1.53058,1.53058,190100000.0
2005-06-02 13:09:00,1.53059,1.53083,1.53045,1.53055,330200000.0
2005-06-02 13:10:00,1.53069,1.53069,1.53057,1.53058,145700000.0
2005-06-02 13:11:00,1.53074,1.53094,1.53046,1.5307,404400000.0
2005-06-02 13:12:00,1.53099,1.53099,1.53076,1.5308,263400000.0
2005-06-02 13:13:00,1.53075,1.53075,1.5306,1.53067,314200000.0
2005-06-02 13:14:00,1.5305,1.5306,1.5304,1.5305,449400001.0
2005-06-02 13:15:00,1.5306,1.5307,1.53043,1.53068,449400001.0
2005-06-02 13:16:00,1.53065,1.53073,1.5306,1.5306,132100001.0
2005-06-02 13:17:00,1.53075,1.53084,1.53069,1.53076,105800001.0
2005-06-02 13:18:00,1.5306,1.53087,1.53046,1.53066,283200001.0
2005-06-02 13:19:00,1.53036,1.53045,1.53016,1.53041,317700001.0
2005-06-02 13:20:00,1.53045,1.53046,1.53018,1.53022,212900002.0
2005-06-02 13:21:00,1.53007,1.53007,1.52969,1.52981,161000000.0
2005-06-02 13:22:00,1.52973,1.52973,1.52918,1.52939,203900000.0
2005-06-02 13:23:00,1.5293,1.52954,1.52928,1.52932,245200000.0
2005-06-02 13:24:00,1.52955,1.5296,1.52926,1.52941,261400001.0
2005-06-02 13:25:00,1.52943,1.52962,1.52943,1.52953,184300001.0
2005-06-02 13:26:00,1.52937,1.52951,1.52914,1.52946,237600002.0
2005-06-02 13:27:00,1.5296,1.5297,1.5295,1.5296,351700002.0
2005-06-02 13:28:00,1.52956,1.5297,1.52946,1.52963,466200001.0
2005-06-02 13:29:00,1.52959,1.52983,1.52948,1.52967,607300002.0
2005-06-02 13:30:00,1.52968,1.52979,1.5295,1.52962,512200003.0
2005-06-02 13:31:00,1.52963,1.52996,1.52947,1.5298,516800000.0
2005-06-02 13:32:00,1.5298,1.52998,1.52957,1.52987,217600000.0
2005-06-02 13:33:00,1.52981,1.53013,1.52979,1.52997,403200001.0
2005-06-02 13:34:00,1.52994,1.53004,1.52976,1.52982,344300001.0
2005-06-02 13:35:00,1.52983,1.53013,1.52961,1.53002,439700002.0
2005-06-02 13:36:00,1.53022,1.53032,1.53007,1.53011,563900000.0
2005-06-02 13:37:00,1.52995,1.53022,1.52995,1.53009,518600001.0
2005-06-02 13:38:00,1.53017,1.53048,1.53006,1.53006,394600001.0
2005-06-02 13:39:00,1.53002,1.53016,1.52969,1.53008,271700002.0
2005-06-02 13:40:00,1.53002,1.53057,1.53002,1.53028,391500000.0
2005-06-02 13:41:00,1.53017,1.53021,1.52989,1.53008,245400001.0
2005-06-02 13:42:00,1.53006,1.53024,1.53,1.53001,172800000.0
2005-06-02 13:43:00,1.53014,1.53014,1.53002,1.53003,105600000.0
2005-06-02 13:44:00,1.52999,1.53013,1.52985,1.53001,294200000.0
2005-06-02 13:45:00,1.53007,1.53007,1.52958,1.52963,477200001.0
2005-06-02 13:46:00,1.52955,1.52998,1.52954,1.52985,422500000.0
2005-06-02 13:47:00,1.52999,1.53016,1.5298,1.53013,459300002.0
2005-06-02 13:48:00,1.53007,1.53016,1.53,1.53002,247300002.0
2005-06-02 13:49:00,1.53017,1.53019,1.52996,1.52998,237600000.0
2005-06-02 13:50:00,1.53008,1.53019,1.52994,1.52994,335500002.0
2005-06-02 13:51:00,1.52999,1.53002,1.5297,1.53002,227400000.0
2005-06-02 13:52:00,1.52979,1.52999,1.52942,1.52942,471300004.0
2005-06-02 13:53:00,1.5292,1.52948,1.52914,1.52936,540600000.0
2005-06-02 13:54:00,1.52924,1.52968,1.52919,1.52964,373000000.0
2005-06-02 13:55:00,1.52949,1.52949,1.52915,1.52934,334000001.0
2005-06-02 13:56:00,1.52924,1.52943,1.52894,1.52929,380800001.0
2005-06-02 13:57:00,1.52926,1.52961,1.52915,1.52961,322200000.0
2005-06-02 13:58:00,1.52926,1.52955,1.52921,1.52948,240800000.0
2005-06-02 13:59:00,1.52952,1.52983,1.52952,1.52957,370200000.0
2005-06-02 14:00:00,1.52938,1.52947,1.52918,1.52933,296300000.0
2005-06-02 14:01:00,1.52922,1.52943,1.52904,1.52932,383500000.0
2005-06-02 14:02:00,1.52936,1.5294,1.52895,1.52921,305800001.0
2005-06-02 14:03:00,1.52922,1.52941,1.52922,1.52923,424800001.0
2005-06-02 14:04:00,1.52918,1.52932,1.52887,1.52904,461100002.0
2005-06-02 14:05:00,1.52931,1.52964,1.52931,1.5295,363700000.0
2005-06-02 14:06:00,1.52947,1.52947,1.52906,1.52929,337300001.0
2005-06-02 14:07:00,1.5295,1.5295,1.52919,1.52938,319400000.0
2005-06-02 14:08:00,1.5294,1.5294,1.5291,1.52912,381200002.0
2005-06-02 14:09:00,1.52914,1.52939,1.52914,1.52919,163900000.0
2005-06-02 14:10:00,1.5295,1.52954,1.52929,1.5295,276400002.0
2005-06-02 14:11:00,1.52951,1.5297,1.52951,1.52968,130000000.0
2005-06-02 14:12:00,1.52956,1.52985,1.52951,1.52969,257000001.0
2005-06-02 14:13:00,1.52956,1.52978,1.52954,1.52968,177200000.0
2005-06-02 14:14:00,1.52959,1.52961,1.52945,1.52945,233600000.0
2005-06-02 14:15:00,1.5295,1.52956,1.52916,1.52949,396600001.0
2005-06-02 14:16:00,1.52952,1.52973,1.52941,1.52951,194000000.0
2005-06-02 14:17:00,1.52968,1.53014,1.52968,1.52988,681300000.0
2005-06-02 14:18:00,1.52988,1.53002,1.52972,1.53001,396800000.0
2005-06-02 14:19:00,1.52991,1.53003,1.5296,1.52964,398300001.0
2005-06-02 14:20:00,1.52964,1.53008,1.52963,1.53008,214900002.0
2005-06-02 14:21:00,1.53011,1.53011,1.52983,1.52986,423900001.0
2005-06-02 14:22:00,1.53005,1.53017,1.5299,1.52997,585700001.0
2005-06-02 14:23:00,1.52975,1.52995,1.52947,1.52988,165000000.0
2005-06-02 14:24:00,1.52977,1.53006,1.52967,1.52981,535000001.0
2005-06-02 14:25:00,1.52995,1.53021,1.5299,1.53008,564200000.0
2005-06-02 14:26:00,1.52997,1.52999,1.5295,1.52982,555300001.0
2005-06-02 14:27:00,1.52997,1.53026,1.52979,1.53026,397500000.0
2005-06-02 14:28:00,1.53034,1.53052,1.53009,1.53049,46700000.0
2005-06-02 14:29:00,1.53041,1.53061,1.53033,1.53061,36200000.0
2005-06-02 14:30:00,1.53081,1.53099,1.52984,1.53099,50400000.0
2005-06-02 14:31:00,1.53088,1.53148,1.53088,1.53125,42800000.0
2005-06-02 14:32:00,1.53121,1.53121,1.53094,1.53115,50900000.0
2005-06-02 14:33:00,1.5308,1.53095,1.53066,1.53093,27800000.0
2005-06-02 14:34:00,1.53078,1.53088,1.53075,1.53088,27000000.0
2005-06-02 14:35:00,1.53122,1.53122,1.5309,1.5309,29600000.0
2005-06-02 14:36:00,1.5309,1.53094,1.53022,1.53022,49200000.0
2005-06-02 14:37:00,1.53083,1.53124,1.53079,1.53112,56000001.0
2005-06-02 14:38:00,1.53104,1.53107,1.53062,1.53107,21800000.0
2005-06-02 14:39:00,1.53114,1.53144,1.53093,1.53122,42200000.0
2005-06-02 14:40:00,1.53123,1.53146,1.53112,1.53119,30600000.0
2005-06-02 14:41:00,1.53103,1.53103,1.5308,1.5308,37400000.0
2005-06-02 14:42:00,1.53059,1.53065,1.52986,1.52986,61300000.0
2005-06-02 14:43:00,1.53053,1.53089,1.53053,1.53064,46400000.0
2005-06-02 14:44:00,1.53073,1.53091,1.53067,1.53075,46600000.0
2005-06-02 14:45:00,1.53062,1.53093,1.53046,1.53072,39200000.0
2005-06-02 14:46:00,1.53092,1.53098,1.53079,1.53085,41000000.0
2005-06-02 14:47:00,1.53095,1.53102,1.53074,1.53102,24800000.0
2005-06-02 14:48:00,1.53085,1.53116,1.5308,1.53116,76700000.0
2005-06-02 14:49:00,1.53102,1.53113,1.53082,1.53113,40800000.0
2005-06-02 14:50:00,1.53127,1.53175,1.53127,1.53175,46400001.0
2005-06-02 14:51:00,1.53177,1.53188,1.53162,1.53173,35700000.0
2005-06-02 14:52:00,1.5317,1.53197,1.5317,1.53197,66400002.0
2005-06-02 14:53:00,1.53174,1.5318,1.53132,1.53156,30400000.0
2005-06-02 14:54:00,1.53172,1.53174,1.53126,1.53126,48600001.0
2005-06-02 14:55:00,1.53168,1.53189,1.53143,1.53156,32400000.0
2005-06-02 14:56:00,1.53172,1.53179,1.53147,1.53179,26400000.0
2005-06-02 14:57:00,1.5318,1.5318,1.53154,1.53154,30400000.0
2005-06-02 14:58:00,1.5315,1.53173,1.5315,1.53153,51600001.0
2005-06-02 14:59:00,1.53126,1.53161,1.53108,1.53161,32500000.0
2005-06-02 15:00:00,1.53177,1.53189,1.53143,1.53143,62600000.0
2005-06-02 15:01:00,1.53184,1.5319,1.53167,1.53173,42000000.0
2005-06-02 15:02:00,1.53177,1.53177,1.53137,1.53137,27800000.0
2005-06-02 15:03:00,1.53131,1.53141,1.53095,1.53118,69800001.0
2005-06-02 15:04:00,1.53109,1.5312,1.53081,1.53111,40600000.0
2005-06-02 15:05:00,1.53105,1.53125,1.53099,1.53121,33000000.0
2005-06-02 15:06:00,1.53111,1.53124,1.53075,1.53116,49800000.0
2005-06-02 15:07:00,1.53132,1.53154,1.53121,1.53121,45700000.0
2005-06-02 15:08:00,1.5312,1.53131,1.53099,1.53111,53900000.0
2005-06-02 15:09:00,1.53105,1.53111,1.53077,1.53085,42800000.0
2005-06-02 15:10:00,1.53063,1.53063,1.53033,1.53047,51800000.0
2005-06-02 15:11:00,1.5306,1.53073,1.53052,1.53052,24000000.0
2005-06-02 15:12:00,1.53033,1.53033,1.5297,1.52988,32400000.0
2005-06-02 15:13:00,1.52981,1.52981,1.52955,1.52959,34800000.0
2005-06-02 15:14:00,1.5294,1.52966,1.5294,1.5294,35200000.0
2005-06-02 15:15:00,1.52956,1.52964,1.52909,1.52934,44600000.0
2005-06-02 15:16:00,1.52925,1.52933,1.52906,1.52909,26500000.0
2005-06-02 15:17:00,1.52913,1.52918,1.52897,1.52911,38600000.0
2005-06-02 15:18:00,1.52883,1.52906,1.52857,1.52888,44600000.0
2005-06-02 15:19:00,1.52876,1.52899,1.52857,1.52876,18600000.0
2005-06-02 15:20:00,1.52886,1.52906,1.52886,1.52905,33700000.0
2005-06-02 15:21:00,1.52878,1.52878,1.52843,1.52873,25600000.0
2005-06-02 15:22:00,1.5284,1.52865,1.52833,1.52857,38400000.0
2005-06-02 15:23:00,1.52853,1.52853,1.52818,1.52851,23200000.0
2005-06-02 15:24:00,1.52857,1.52857,1.52834,1.52839,34500000.0
2005-06-02 15:25:00,1.52843,1.52891,1.52831,1.52849,44200001.0
2005-06-02 15:26:00,1.52856,1.52868,1.52838,1.52849,32800000.0
2005-06-02 15:27:00,1.52836,1.52861,1.52836,1.52861,30200000.0
2005-06-02 15:28:00,1.52854,1.52859,1.52819,1.52824,46300000.0
2005-06-02 15:29:00,1.52838,1.52845,1.52798,1.52798,42200000.0
2005-06-02 15:30:00,1.52798,1.52817,1.52768,1.52808,34200000.0
2005-06-02 15:31:00,1.52817,1.52817,1.5273,1.5273,81000002.0
2005-06-02 15:32:00,1.52727,1.5275,1.52718,1.5275,55500000.0
2005-06-02 15:33:00,1.52753,1.52767,1.52694,1.52726,68000001.0
2005-06-02 15:34:00,1.52721,1.52774,1.52721,1.5274,35400000.0
2005-06-02 15:35:00,1.5275,1.52762,1.52725,1.52735,59000001.0
2005-06-02 15:36:00,1.52776,1.52783,1.52756,1.52769,56400000.0
2005-06-02 15:37:00,1.52767,1.52779,1.5276,1.52772,47700000.0
2005-06-02 15:38:00,1.52766,1.52789,1.52764,1.52788,56000000.0
2005-06-02 15:39:00,1.52782,1.52782,1.52758,1.52764,23400000.0
2005-06-02 15:40:00,1.52773,1.52773,1.52723,1.52731,35900000.0
2005-06-02 15:41:00,1.52795,1.52806,1.52756,1.52806,27800000.0
2005-06-02 15:42:00,1.52833,1.52843,1.52766,1.52792,22800000.0
2005-06-02 15:43:00,1.52802,1.52832,1.52793,1.52809,50000000.0
2005-06-02 15:44:00,1.52786,1.528,1.52756,1.52799,27000000.0
2005-06-02 15:45:00,1.52755,1.52777,1.52743,1.52747,40200000.0
2005-06-02 15:46:00,1.5275,1.52774,1.5275,1.52755,34000000.0
2005-06-02 15:47:00,1.52738,1.52754,1.52709,1.52754,43000000.0
2005-06-02 15:48:00,1.5274,1.52757,1.52721,1.52757,49600000.0
2005-06-02 15:49:00,1.52745,1.52752,1.52704,1.52735,47000001.0
2005-06-02 15:50:00,1.52727,1.52742,1.52715,1.52726,19600000.0
2005-06-02 15:51:00,1.52753,1.52793,1.52753,1.52786,27800000.0
2005-06-02 15:52:00,1.52772,1.52772,1.52725,1.52734,41400000.0
2005-06-02 15:53:00,1.52742,1.52751,1.52711,1.5272,39700000.0
2005-06-02 15:54:00,1.52709,1.52709,1.5268,1.52688,28400000.0
2005-06-02 15:55:00,1.52708,1.52709,1.52656,1.52692,52600001.0
2005-06-02 15:56:00,1.52713,1.52749,1.52687,1.52729,32200000.0
2005-06-02 15:57:00,1.52707,1.5274,1.52707,1.52739,47100000.0
2005-06-02 15:58:00,1.52753,1.52753,1.52717,1.52728,26400000.0
2005-06-02 15:59:00,1.52728,1.52731,1.52715,1.52723,43300000.0
2005-06-02 16:00:00,1.52718,1.52749,1.5268,1.52749,44800000.0
2005-06-02 16:01:00,1.52757,1.52821,1.52749,1.52816,34200000.0
2005-06-02 16:02:00,1.528,1.52815,1.52757,1.52815,27400000.0
2005-06-02 16:03:00,1.52791,1.52819,1.52791,1.52806,33000000.0
2005-06-02 16:04:00,1.52805,1.52861,1.528,1.52842,20300000.0
2005-06-02 16:05:00,1.52836,1.52854,1.52824,1.52847,32400000.0
2005-06-02 16:06:00,1.52843,1.52861,1.52833,1.52833,37400000.0
2005-06-02 16:07:00,1.52831,1.52854,1.52827,1.52834,45100000.0
2005-06-02 16:08:00,1.52849,1.52849,1.52802,1.52809,43100000.0
2005-06-02 16:09:00,1.52807,1.52825,1.52802,1.52825,32400000.0
2005-06-02 16:10:00,1.5282,1.52867,1.52819,1.52867,44000001.0
2005-06-02 16:11:00,1.52855,1.52891,1.52844,1.52844,23600000.0
2005-06-02 16:12:00,1.52796,1.52811,1.52744,1.52771,54200000.0
2005-06-02 16:13:00,1.52823,1.52879,1.52823,1.52872,37600000.0
2005-06-02 16:14:00,1.52842,1.52915,1.52839,1.52915,37800000.0
2005-06-02 16:15:00,1.52869,1.52899,1.52858,1.52888,33200000.0
2005-06-02 16:16:00,1.52881,1.52903,1.52878,1.52886,25200000.0
2005-06-02 16:17:00,1.52866,1.52985,1.52861,1.52985,45500001.0
2005-06-02 16:18:00,1.52996,1.53008,1.52981,1.53007,35400000.0
2005-06-02 16:19:00,1.53056,1.53059,1.5302,1.5302,38200000.0
2005-06-02 16:20:00,1.53027,1.53062,1.53021,1.53062,37200000.0
2005-06-02 16:21:00,1.53088,1.53127,1.53084,1.53112,38800000.0
2005-06-02 16:22:00,1.53121,1.5317,1.53116,1.53165,43200000.0
2005-06-02 16:23:00,1.53182,1.53182,1.53144,1.5316,24000000.0
2005-06-02 16:24:00,1.53155,1.53155,1.53107,1.53107,35400000.0
2005-06-02 16:25:00,1.53128,1.53148,1.53076,1.5313,24000000.0
2005-06-02 16:26:00,1.53122,1.53126,1.53099,1.53112,45500000.0
2005-06-02 16:27:00,1.53117,1.5314,1.53083,1.53083,33000000.0
2005-06-02 16:28:00,1.53111,1.53114,1.53091,1.531,33800000.0
2005-06-02 16:29:00,1.53111,1.53124,1.53088,1.53124,30800000.0
2005-06-02 16:30:00,1.53107,1.53129,1.53089,1.53111,46800000.0
2005-06-02 16:31:00,1.53115,1.53138,1.53099,1.53138,33800000.0
2005-06-02 16:32:00,1.53169,1.53169,1.53094,1.53121,37000000.0
2005-06-02 16:33:00,1.53118,1.53118,1.53092,1.53098,60800001.0
2005-06-02 16:34:00,1.53096,1.5311,1.53071,1.53083,51200000.0
2005-06-02 16:35:00,1.53078,1.53084,1.53047,1.53063,30000000.0
2005-06-02 16:36:00,1.53048,1.5309,1.53048,1.53074,34400000.0
2005-06-02 16:37:00,1.53082,1.53087,1.53051,1.5307,36200000.0
2005-06-02 16:38:00,1.53065,1.53084,1.53043,1.53084,34600000.0
2005-06-02 16:39:00,1.53087,1.53095,1.53069,1.53095,30400000.0
2005-06-02 16:40:00,1.53074,1.53095,1.53074,1.5308,27600000.0
2005-06-02 16:41:00,1.53012,1.53081,1.53012,1.53054,30400000.0
2005-06-02 16:42:00,1.53049,1.53053,1.53035,1.53053,32600000.0
2005-06-02 16:43:00,1.53044,1.53066,1.53044,1.53054,58800001.0
2005-06-02 16:44:00,1.53079,1.53102,1.53057,1.53102,40600000.0
2005-06-02 16:45:00,1.53093,1.53121,1.53093,1.53101,43500000.0
2005-06-02 16:46:00,1.53126,1.5318,1.53114,1.53165,43600000.0
2005-06-02 16:47:00,1.53163,1.53175,1.5314,1.5315,44800000.0
2005-06-02 16:48:00,1.53164,1.53192,1.53122,1.53182,30200000.0
2005-06-02 16:49:00,1.53186,1.53196,1.53175,1.53188,31200000.0
2005-06-02 16:50:00,1.53172,1.53172,1.53138,1.53138,63800000.0
2005-06-02 16:51:00,1.53144,1.53163,1.53136,1.53163,40000000.0
2005-06-02 16:52:00,1.53134,1.53141,1.53123,1.53133,50200000.0
2005-06-02 16:53:00,1.53128,1.53128,1.53071,1.53071,44900000.0
2005-06-02 16:54:00,1.53073,1.53089,1.53059,1.53087,53400000.0
2005-06-02 16:55:00,1.53095,1.53108,1.53085,1.53108,54300000.0
2005-06-02 16:56:00,1.5313,1.53178,1.5313,1.53178,63400002.0
2005-06-02 16:57:00,1.53157,1.53188,1.53145,1.53188,31100000.0
2005-06-02 16:58:00,1.53188,1.53204,1.53183,1.53184,38000000.0
2005-06-02 16:59:00,1.53216,1.53224,1.53196,1.53201,23400000.0
2005-06-02 17:00:00,1.5313,1.53202,1.5313,1.53202,45000000.0
2005-06-02 17:01:00,1.5318,1.53196,1.53141,1.53172,48400000.0
2005-06-02 17:02:00,1.53169,1.53203,1.53169,1.53203,28900000.0
2005-06-02 17:03:00,1.53206,1.53223,1.53204,1.53206,44600000.0
2005-06-02 17:04:00,1.53201,1.53203,1.53175,1.53185,32800000.0
2005-06-02 17:05:00,1.53159,1.53201,1.53136,1.53201,30600000.0
2005-06-02 17:06:00,1.53194,1.532,1.53176,1.53192,32800000.0
2005-06-02 17:07:00,1.53183,1.53208,1.53169,1.53176,41700000.0
2005-06-02 17:08:00,1.53163,1.53187,1.53163,1.53178,44600000.0
2005-06-02 17:09:00,1.53174,1.53194,1.5315,1.53169,35000000.0
2005-06-02 17:10:00,1.53155,1.53169,1.53136,1.53159,20200000.0
2005-06-02 17:11:00,1.53173,1.53211,1.53172,1.53176,37600000.0
2005-06-02 17:12:00,1.53166,1.53174,1.53147,1.53163,29000000.0
2005-06-02 17:13:00,1.53187,1.53199,1.53168,1.53189,48400001.0
2005-06-02 17:14:00,1.53148,1.53184,1.53128,1.53128,62500000.0
2005-06-02 17:15:00,1.53162,1.53162,1.53046,1.53046,30400000.0
2005-06-02 17:16:00,1.53016,1.53016,1.52966,1.52966,35000000.0
2005-06-02 17:17:00,1.52956,1.52982,1.5294,1.52975,56500000.0
2005-06-02 17:18:00,1.52976,1.52976,1.5288,1.52955,35000000.0
2005-06-02 17:19:00,1.52951,1.53058,1.52951,1.53058,37400000.0
2005-06-02 17:20:00,1.53034,1.53044,1.53002,1.53013,40200000.0
2005-06-02 17:21:00,1.53054,1.53107,1.53038,1.53107,51600000.0
2005-06-02 17:22:00,1.53109,1.53162,1.53109,1.53153,46800000.0
2005-06-02 17:23:00,1.53121,1.53161,1.53121,1.53155,23200000.0
2005-06-02 17:24:00,1.53147,1.53147,1.53115,1.53129,35400000.0
2005-06-02 17:25:00,1.53126,1.53155,1.53115,1.53137,33800000.0
2005-06-02 17:26:00,1.53148,1.53162,1.53134,1.53153,43400000.0
2005-06-02 17:27:00,1.53153,1.53153,1.531,1.531,31600000.0
2005-06-02 17:28:00,1.53122,1.53152,1.53114,1.53114,56200000.0
2005-06-02 17:29:00,1.53112,1.53127,1.53082,1.53109,44600000.0
2005-06-02 17:30:00,1.53113,1.53143,1.53074,1.53143,48000000.0
2005-06-02 17:31:00,1.53149,1.5317,1.53144,1.53153,42400000.0
2005-06-02 17:32:00,1.5312,1.53168,1.5312,1.53168,21000000.0
2005-06-02 17:33:00,1.53202,1.53225,1.53174,1.53199,44200000.0
2005-06-02 17:34:00,1.53185,1.53199,1.53178,1.53199,40900000.0
2005-06-02 17:35:00,1.53219,1.53231,1.53211,1.53231,34800000.0
2005-06-02 17:36:00,1.53231,1.53231,1.53197,1.53198,39600000.0
2005-06-02 17:37:00,1.5319,1.53201,1.53121,1.53164,31800000.0
2005-06-02 17:38:00,1.53147,1.53184,1.53147,1.53157,52100001.0
2005-06-02 17:39:00,1.53174,1.53178,1.53153,1.53178,23400000.0
2005-06-02 17:40:00,1.53165,1.53188,1.5316,1.53163,30100000.0
2005-06-02 17:41:00,1.53159,1.53159,1.53117,1.5313,36800000.0
2005-06-02 17:42:00,1.53113,1.53113,1.53061,1.53087,33600000.0
2005-06-02 17:43:00,1.53085,1.53085,1.53047,1.53072,43200000.0
2005-06-02 17:44:00,1.53081,1.5309,1.5307,1.5307,46300000.0
2005-06-02 17:45:00,1.53084,1.53087,1.53047,1.53065,29800000.0
2005-06-02 17:46:00,1.53084,1.53084,1.53025,1.53042,59400000.0
2005-06-02 17:47:00,1.53047,1.5307,1.5299,1.5299,27800000.0
2005-06-02 17:48:00,1.52993,1.53018,1.52974,1.53008,49000001.0
2005-06-02 17:49:00,1.53016,1.53016,1.52936,1.52975,47100000.0
2005-06-02 17:50:00,1.52995,1.52995,1.52927,1.52977,27200000.0
2005-06-02 17:51:00,1.5297,1.52981,1.5295,1.52954,13200000.0
2005-06-02 17:52:00,1.52946,1.52967,1.52926,1.52965,31700000.0
2005-06-02 17:53:00,1.52954,1.5297,1.52947,1.52964,18400000.0
2005-06-02 17:54:00,1.52949,1.52972,1.52903,1.52941,35000000.0
2005-06-02 17:55:00,1.52931,1.52946,1.52862,1.52934,44200000.0
2005-06-02 17:56:00,1.52871,1.52927,1.52871,1.52909,48000001.0
2005-06-02 17:57:00,1.52903,1.52921,1.52879,1.52918,36200000.0
2005-06-02 17:58:00,1.52942,1.52952,1.52924,1.5295,37600000.0
2005-06-02 17:59:00,1.52931,1.52943,1.52904,1.52913,60900001.0
2005-06-02 18:00:00,1.52945,1.52969,1.52932,1.5295,50300000.0
2005-06-02 18:01:00,1.52951,1.52954,1.52905,1.52921,48000000.0
2005-06-02 18:02:00,1.52922,1.52946,1.52922,1.52946,57800000.0
2005-06-02 18:03:00,1.52932,1.52956,1.52916,1.52916,38800000.0
2005-06-02 18:04:00,1.52962,1.52997,1.52962,1.5298,55400000.0
2005-06-02 18:05:00,1.52983,1.52983,1.52963,1.52963,40500000.0
2005-06-02 18:06:00,1.52947,1.52988,1.52947,1.52971,45200000.0
2005-06-02 18:07:00,1.52983,1.52987,1.52957,1.52984,41800000.0
2005-06-02 18:08:00,1.52953,1.52983,1.52953,1.52969,47000000.0
2005-06-02 18:09:00,1.52975,1.52998,1.52975,1.52977,34500000.0
2005-06-02 18:10:00,1.52979,1.52995,1.52962,1.52972,23200000.0
2005-06-02 18:11:00,1.52973,1.52995,1.52946,1.52973,53600001.0
2005-06-02 18:12:00,1.52957,1.52957,1.52934,1.52935,40200000.0
2005-06-02 18:13:00,1.52944,1.52966,1.52937,1.52966,59000000.0
2005-06-02 18:14:00,1.52926,1.52998,1.52926,1.52993,18600000.0
2005-06-02 18:15:00,1.52968,1.5299,1.52964,1.52967,51400001.0
2005-06-02 18:16:00,1.52969,1.52969,1.52938,1.52938,30400000.0
2005-06-02 18:17:00,1.52949,1.52964,1.52936,1.52936,46000001.0
2005-06-02 18:18:00,1.52956,1.52981,1.52948,1.52974,40600000.0
2005-06-02 18:19:00,1.52976,1.52976,1.5294,1.52943,53000001.0
2005-06-02 18:20:00,1.52959,1.52979,1.52951,1.52951,30200000.0
2005-06-02 18:21:00,1.52949,1.52961,1.52933,1.52934,34600000.0
2005-06-02 18:22:00,1.52941,1.5295,1.52933,1.52939,41100000.0
2005-06-02 18:23:00,1.52932,1.52979,1.52932,1.52979,24400000.0
2005-06-02 18:24:00,1.52976,1.52982,1.52959,1.52961,39700000.0
2005-06-02 18:25:00,1.52974,1.52974,1.5295,1.52971,34800000.0
2005-06-02 18:26:00,1.52972,1.52972,1.5296,1.52966,42400000.0
2005-06-02 18:27:00,1.52946,1.52974,1.52919,1.52971,48000000.0
2005-06-02 18:28:00,1.52947,1.52966,1.52947,1.52953,37000000.0
2005-06-02 18:29:00,1.52943,1.52964,1.52934,1.52948,37300000.0
2005-06-02 18:30:00,1.52954,1.52963,1.52933,1.52933,29400000.0
2005-06-02 18:31:00,1.52908,1.52921,1.529,1.52914,35000000.0
2005-06-02 18:32:00,1.52913,1.52913,1.52878,1.52897,25200000.0
2005-06-02 18:33:00,1.52903,1.52906,1.52878,1.52883,39400000.0
2005-06-02 18:34:00,1.52885,1.529,1.52874,1.52891,35000000.0
2005-06-02 18:35:00,1.52891,1.52891,1.52864,1.52882,44800000.0
2005-06-02 18:36:00,1.5288,1.5289,1.5287,1.5288,28100000.0
2005-06-02 18:37:00,1.52873,1.52878,1.52859,1.52872,28100000.0
2005-06-02 18:38:00,1.52869,1.5289,1.52853,1.52878,37000000.0
2005-06-02 18:39:00,1.52849,1.52881,1.52849,1.52865,35400000.0
2005-06-02 18:40:00,1.52866,1.52867,1.5284,1.52844,19800000.0
2005-06-02 18:41:00,1.52848,1.52868,1.52848,1.52868,46000000.0
2005-06-02 18:42:00,1.52898,1.52904,1.52869,1.52904,41800000.0
2005-06-02 18:43:00,1.52905,1.5294,1.52903,1.52903,23000000.0
2005-06-02 18:44:00,1.52896,1.52901,1.52885,1.52885,40200000.0
2005-06-02 18:45:00,1.52914,1.52926,1.52908,1.52908,29100000.0
2005-06-02 18:46:00,1.52947,1.52987,1.52934,1.52934,57400000.0
2005-06-02 18:47:00,1.52928,1.5295,1.52917,1.5295,32400000.0
2005-06-02 18:48:00,1.52957,1.52977,1.52947,1.52962,33600000.0
2005-06-02 18:49:00,1.52971,1.52971,1.52932,1.52947,25600000.0
2005-06-02 18:50:00,1.52974,1.53001,1.52962,1.52996,33000000.0
2005-06-02 18:51:00,1.53013,1.53023,1.53003,1.53006,28800000.0
2005-06-02 18:52:00,1.52996,1.53024,1.52996,1.5301,36400000.0
2005-06-02 18:53:00,1.53016,1.53031,1.53016,1.53016,34200000.0
2005-06-02 18:54:00,1.53029,1.53046,1.53008,1.53037,29800000.0
2005-06-02 18:55:00,1.53022,1.53045,1.53022,1.53033,27800000.0
2005-06-02 18:56:00,1.5303,1.53077,1.5303,1.5303,44000001.0
2005-06-02 18:57:00,1.531,1.53128,1.531,1.5312,35400000.0
2005-06-02 18:58:00,1.53129,1.53166,1.53129,1.53143,28400000.0
2005-06-02 18:59:00,1.53156,1.53163,1.53116,1.53143,38700000.0
2005-06-02 19:00:00,1.53133,1.53133,1.53082,1.53111,40400000.0
2005-06-02 19:01:00,1.53112,1.53117,1.53085,1.53093,48200000.0
2005-06-02 19:02:00,1.53096,1.53112,1.53096,1.53102,29400000.0
2005-06-02 19:03:00,1.53094,1.53123,1.53083,1.53116,51600000.0
2005-06-02 19:04:00,1.53116,1.53116,1.53078,1.53098,37400000.0
2005-06-02 19:05:00,1.53113,1.53115,1.53081,1.53081,32800000.0
2005-06-02 19:06:00,1.53096,1.53103,1.53076,1.53103,27200000.0
2005-06-02 19:07:00,1.53096,1.53118,1.53091,1.53113,52800000.0
2005-06-02 19:08:00,1.53081,1.53102,1.53081,1.53086,46600001.0
2005-06-02 19:09:00,1.53064,1.53064,1.53034,1.53058,43700000.0
2005-06-02 19:10:00,1.53084,1.53101,1.53066,1.53066,42200000.0
2005-06-02 19:11:00,1.53093,1.53112,1.53086,1.531,33000000.0
2005-06-02 19:12:00,1.53069,1.53088,1.53065,1.53083,37600000.0
2005-06-02 19:13:00,1.53057,1.53057,1.5302,1.53029,56200000.0
2005-06-02 19:14:00,1.52968,1.53001,1.52942,1.53001,45600000.0
2005-06-02 19:15:00,1.52998,1.53027,1.52998,1.53019,25800000.0
2005-06-02 19:16:00,1.5298,1.53007,1.5298,1.52992,30000000.0
2005-06-02 19:17:00,1.53005,1.53028,1.52995,1.53015,51000000.0
2005-06-02 19:18:00,1.53037,1.53071,1.53033,1.53033,40000000.0
2005-06-02 19:19:00,1.53038,1.53059,1.53014,1.5304,57400001.0
2005-06-02 19:20:00,1.53025,1.53031,1.52972,1.52972,38000000.0
2005-06-02 19:21:00,1.52949,1.52975,1.52948,1.52967,25500000.0
2005-06-02 19:22:00,1.52987,1.53009,1.52981,1.52995,38600000.0
2005-06-02 19:23:00,1.52978,1.52999,1.52957,1.52996,135700002.0
2005-06-02 19:24:00,1.52972,1.52975,1.52948,1.5297,43400000.0
2005-06-02 19:25:00,1.52978,1.52978,1.52946,1.52975,36800000.0
2005-06-02 19:26:00,1.52948,1.52973,1.5293,1.52958,36400000.0
2005-06-02 19:27:00,1.52965,1.52976,1.52942,1.52974,49600000.0
2005-06-02 19:28:00,1.5295,1.52958,1.5293,1.52937,43800000.0
2005-06-02 19:29:00,1.52925,1.52952,1.52897,1.52952,42000001.0
2005-06-02 19:30:00,1.52973,1.52973,1.52937,1.52937,29000000.0
2005-06-02 19:31:00,1.5294,1.52948,1.52931,1.52948,58200000.0
2005-06-02 19:32:00,1.52945,1.52961,1.52929,1.52956,62000001.0
2005-06-02 19:33:00,1.52965,1.52968,1.52944,1.52959,42300000.0
2005-06-02 19:34:00,1.52955,1.52985,1.52955,1.52969,25600000.0
2005-06-02 19:35:00,1.52981,1.53019,1.52981,1.53018,37200000.0
2005-06-02 19:36:00,1.52999,1.53016,1.52973,1.52973,31800000.0
2005-06-02 19:37:00,1.52982,1.52983,1.52945,1.52945,35200000.0
2005-06-02 19:38:00,1.52949,1.52985,1.52949,1.52974,28200000.0
2005-06-02 19:39:00,1.52988,1.53001,1.52976,1.52993,41800001.0
2005-06-02 19:40:00,1.52982,1.52999,1.52966,1.52974,56900000.0
2005-06-02 19:41:00,1.5299,1.53,1.5297,1.5298,44700000.0
2005-06-02 19:42:00,1.52969,1.52988,1.52961,1.52987,44700000.0
2005-06-02 19:43:00,1.52974,1.52974,1.52924,1.52968,26000000.0
2005-06-02 19:44:00,1.52969,1.52977,1.52962,1.52972,49000000.0
2005-06-02 19:45:00,1.52958,1.52967,1.52954,1.52966,39800000.0
2005-06-02 19:46:00,1.52963,1.52966,1.5292,1.5292,36800000.0
2005-06-02 19:47:00,1.52955,1.52969,1.52948,1.52969,42200000.0
2005-06-02 19:48:00,1.52957,1.52957,1.52934,1.52943,70900000.0
2005-06-02 19:49:00,1.52941,1.52959,1.52941,1.52948,25400000.0
2005-06-02 19:50:00,1.52983,1.52983,1.52948,1.52971,43600000.0
2005-06-02 19:51:00,1.52957,1.52981,1.52956,1.52965,35900000.0
2005-06-02 19:52:00,1.52965,1.52987,1.52959,1.52979,24600000.0
2005-06-02 19:53:00,1.52986,1.53003,1.52974,1.52998,60800000.0
2005-06-02 19:54:00,1.52999,1.53003,1.52988,1.52988,30600000.0
2005-06-02 19:55:00,1.52985,1.53001,1.52975,1.52975,35400000.0
2005-06-02 19:56:00,1.52977,1.53005,1.52974,1.5299,29200000.0
2005-06-02 19:57:00,1.52988,1.52988,1.52962,1.52976,39200001.0
2005-06-02 19:58:00,1.52981,1.53003,1.52979,1.52979,37600000.0
2005-06-02 19:59:00,1.53022,1.53023,1.5301,1.53011,45600000.0
2005-06-02 20:00:00,1.52985,1.53027,1.52984,1.52984,39500000.0
2005-06-02 20:01:00,1.53025,1.53033,1.53006,1.53006,40200000.0
2005-06-02 20:02:00,1.53027,1.53032,1.53005,1.53032,36600000.0
2005-06-02 20:03:00,1.53026,1.53034,1.53006,1.53034,32000000.0
2005-06-02 20:04:00,1.53033,1.53055,1.53022,1.53048,70700000.0
2005-06-02 20:05:00,1.53046,1.53072,1.53042,1.53046,33000000.0
2005-06-02 20:06:00,1.53066,1.53089,1.5306,1.53071,33900000.0
2005-06-02 20:07:00,1.53062,1.53084,1.53044,1.53082,26700000.0
2005-06-02 20:08:00,1.53087,1.53096,1.53065,1.53082,33500000.0
2005-06-02 20:09:00,1.53079,1.53096,1.53079,1.53091,30200000.0
2005-06-02 20:10:00,1.53054,1.53096,1.53054,1.53088,56300000.0
2005-06-02 20:11:00,1.5309,1.5309,1.53074,1.53087,25600000.0
2005-06-02 20:12:00,1.53104,1.53104,1.53059,1.53099,40600000.0
2005-06-02 20:13:00,1.53098,1.53098,1.53072,1.53094,25200000.0
2005-06-02 20:14:00,1.53104,1.53111,1.53051,1.53111,53200001.0
2005-06-02 20:15:00,1.53119,1.53139,1.53111,1.53139,34000000.0
2005-06-02 20:16:00,1.53129,1.53129,1.53096,1.53096,40200000.0
2005-06-02 20:17:00,1.53094,1.53142,1.53085,1.53142,32900000.0
2005-06-02 20:18:00,1.53156,1.53176,1.53142,1.53176,31600000.0
2005-06-02 20:19:00,1.53185,1.53185,1.5315,1.53175,40600000.0
2005-06-02 20:20:00,1.53176,1.53185,1.53161,1.53185,27200000.0
2005-06-02 20:21:00,1.53166,1.53181,1.53165,1.53181,35800000.0
2005-06-02 20:22:00,1.53189,1.532,1.53177,1.53192,39500000.0
2005-06-02 20:23:00,1.53201,1.53203,1.53161,1.53203,36000000.0
2005-06-02 20:24:00,1.5321,1.5321,1.53181,1.53181,20300000.0
2005-06-02 20:25:00,1.5321,1.5321,1.5318,1.53183,49400000.0
2005-06-02 20:26:00,1.53203,1.53205,1.53166,1.53193,44800000.0
2005-06-02 20:27:00,1.532,1.53222,1.53151,1.53198,45300000.0
2005-06-02 20:28:00,1.53205,1.53242,1.53205,1.53242,33000000.0
2005-06-02 20:29:00,1.5325,1.53285,1.53221,1.53285,47100000.0
2005-06-02 20:30:00,1.53291,1.53291,1.53265,1.53286,40400000.0
2005-06-02 20:31:00,1.53282,1.53287,1.53239,1.53273,60100000.0
2005-06-02 20:32:00,1.53252,1.53275,1.53222,1.53275,38000000.0
2005-06-02 20:33:00,1.53275,1.533,1.53274,1.53283,41000000.0
2005-06-02 20:34:00,1.53261,1.53272,1.53247,1.53253,49800000.0
2005-06-02 20:35:00,1.53236,1.53242,1.5322,1.53226,42400001.0
2005-06-02 20:36:00,1.53236,1.53273,1.53231,1.53268,55900000.0
2005-06-02 20:37:00,1.53274,1.53277,1.53252,1.53277,43600000.0
2005-06-02 20:38:00,1.53288,1.53304,1.5325,1.5325,34200000.0
2005-06-02 20:39:00,1.53245,1.53275,1.53237,1.53241,57100000.0
2005-06-02 20:40:00,1.53243,1.53274,1.53243,1.53249,49200000.0
2005-06-02 20:41:00,1.53266,1.53275,1.53239,1.53258,70000000.0
2005-06-02 20:42:00,1.53235,1.53235,1.5316,1.53215,51200000.0
2005-06-02 20:43:00,1.53225,1.53264,1.53205,1.53205,34200000.0
2005-06-02 20:44:00,1.53232,1.53242,1.53205,1.53233,33600000.0
2005-06-02 20:45:00,1.53215,1.53243,1.5321,1.53219,42200000.0
2005-06-02 20:46:00,1.53219,1.5323,1.53214,1.53221,71300001.0
2005-06-02 20:47:00,1.53213,1.53219,1.53184,1.53187,36600000.0
2005-06-02 20:48:00,1.53177,1.53215,1.53177,1.53194,49800000.0
2005-06-02 20:49:00,1.53215,1.53225,1.53214,1.53217,25800000.0
2005-06-02 20:50:00,1.53213,1.53213,1.53189,1.53193,42800000.0
2005-06-02 20:51:00,1.53172,1.53215,1.53172,1.53215,37000000.0
2005-06-02 20:52:00,1.53216,1.53258,1.53207,1.53256,37200000.0
2005-06-02 20:53:00,1.53239,1.53264,1.53239,1.53252,33800000.0
2005-06-02 20:54:00,1.53221,1.53258,1.53221,1.53258,43300000.0
2005-06-02 20:55:00,1.53263,1.53292,1.53253,1.53292,21800000.0
2005-06-02 20:56:00,1.53262,1.53262,1.53228,1.53233,26500000.0
2005-06-02 20:57:00,1.53218,1.53218,1.53188,1.53205,35200000.0
2005-06-02 20:58:00,1.53208,1.53217,1.53169,1.53174,48000000.0
2005-06-02 20:59:00,1.53166,1.53202,1.53166,1.532,64600002.0
2005-06-02 21:00:00,1.53174,1.53221,1.53174,1.53209,25600000.0
2005-06-02 21:01:00,1.53192,1.53194,1.53139,1.53139,40400000.0
2005-06-02 21:02:00,1.53184,1.53204,1.53154,1.53201,62500000.0
2005-06-02 21:03:00,1.53198,1.53198,1.53176,1.53176,43200001.0
2005-06-02 21:04:00,1.53191,1.53191,1.53176,1.53191,20200000.0
2005-06-02 21:05:00,1.53166,1.53199,1.53166,1.53178,39200000.0
2005-06-02 21:06:00,1.5319,1.53195,1.53174,1.53195,30200000.0
2005-06-02 21:07:00,1.53196,1.53196,1.53174,1.53181,30600000.0
2005-06-02 21:08:00,1.53164,1.53181,1.53157,1.53181,27000000.0
2005-06-02 21:09:00,1.53191,1.53191,1.53171,1.53186,42500000.0
2005-06-02 21:10:00,1.53176,1.53176,1.53107,1.53107,38400000.0
2005-06-02 21:11:00,1.53113,1.53182,1.53113,1.53146,33000000.0
2005-06-02 21:12:00,1.53159,1.53182,1.53153,1.5316,72200000.0
2005-06-02 21:13:00,1.5315,1.53178,1.53148,1.53154,67200001.0
2005-06-02 21:14:00,1.53141,1.53141,1.53095,1.53117,45400000.0
2005-06-02 21:15:00,1.53111,1.53125,1.5311,1.53121,38600000.0
2005-06-02 21:16:00,1.53071,1.53077,1.53047,1.53057,54800000.0
2005-06-02 21:17:00,1.53071,1.53109,1.53051,1.53074,44900000.0
2005-06-02 21:18:00,1.53121,1.53121,1.53071,1.53107,40200000.0
2005-06-02 21:19:00,1.53134,1.53145,1.53127,1.53135,41200000.0
2005-06-02 21:20:00,1.53122,1.53127,1.53105,1.53107,54400000.0
2005-06-02 21:21:00,1.5309,1.53118,1.53089,1.53118,45200000.0
2005-06-02 21:22:00,1.5307,1.53114,1.5307,1.5311,44500000.0
2005-06-02 21:23:00,1.531,1.53105,1.53062,1.53062,36000000.0
2005-06-02 21:24:00,1.53081,1.53105,1.53067,1.53067,35000000.0
2005-06-02 21:25:00,1.53075,1.53095,1.53053,1.53053,38300000.0
2005-06-02 21:26:00,1.53097,1.53121,1.53092,1.53092,47600000.0
2005-06-02 21:27:00,1.53108,1.5313,1.53108,1.53128,20600000.0
2005-06-02 21:28:00,1.53112,1.53112,1.53094,1.53107,49400001.0
2005-06-02 21:29:00,1.53133,1.53133,1.53113,1.5312,19800000.0
2005-06-02 21:30:00,1.53119,1.53132,1.53108,1.53117,40600000.0
2005-06-02 21:31:00,1.5312,1.53127,1.53102,1.53122,39200000.0
2005-06-02 21:32:00,1.53146,1.53153,1.53141,1.53153,39000000.0
2005-06-02 21:33:00,1.53172,1.53179,1.5314,1.53155,23400000.0
2005-06-02 21:34:00,1.53149,1.53149,1.53128,1.53142,26000000.0
2005-06-02 21:35:00,1.53148,1.53169,1.53118,1.5314,25200000.0
2005-06-02 21:36:00,1.5313,1.5314,1.5311,1.5312,25800000.0
2005-06-02 21:37:00,1.53121,1.53124,1.53115,1.5312,25800000.0
2005-06-02 21:38:00,1.53116,1.53116,1.53094,1.53098,41800000.0
2005-06-02 21:39:00,1.53091,1.53113,1.53091,1.5311,37400000.0
2005-06-02 21:40:00,1.53096,1.53116,1.53096,1.53111,19800000.0
2005-06-02 21:41:00,1.53112,1.53134,1.53106,1.53113,32400000.0
2005-06-02 21:42:00,1.53111,1.53135,1.53106,1.5311,33000000.0
2005-06-02 21:43:00,1.53131,1.53148,1.53122,1.53148,24800000.0
2005-06-02 21:44:00,1.53143,1.53158,1.53133,1.5314,28200000.0
2005-06-02 21:46:00,1.53158,1.53178,1.53143,1.53156,42000000.0
2005-06-02 21:47:00,1.53159,1.53174,1.53142,1.53142,20600000.0
2005-06-02 21:48:00,1.53163,1.53169,1.53142,1.53151,47800000.0
2005-06-02 21:49:00,1.53158,1.5317,1.53153,1.5317,29000000.0
2005-06-02 21:50:00,1.53178,1.53178,1.53138,1.53138,43300000.0
2005-06-02 21:51:00,1.5312,1.5314,1.5312,1.53135,38800000.0
2005-06-02 21:52:00,1.53124,1.53144,1.53112,1.53126,63400001.0
2005-06-02 21:53:00,1.53097,1.53142,1.53095,1.53129,33700000.0
2005-06-02 21:54:00,1.53137,1.53171,1.53137,1.53167,46400000.0
2005-06-02 21:55:00,1.5317,1.53175,1.53148,1.53172,44600000.0
2005-06-02 21:56:00,1.5316,1.53186,1.5316,1.53176,32100000.0
2005-06-02 21:57:00,1.53186,1.53186,1.53138,1.5317,45900000.0
2005-06-02 21:58:00,1.53197,1.53215,1.53189,1.53197,30600000.0
2005-06-02 21:59:00,1.53185,1.53193,1.53166,1.53171,34000000.0
2005-06-02 22:00:00,1.53193,1.53201,1.5319,1.53194,40700000.0
2005-06-02 22:01:00,1.53176,1.53198,1.53172,1.53181,59400002.0
2005-06-02 22:02:00,1.53184,1.53192,1.53169,1.53169,44600000.0
2005-06-02 22:03:00,1.53189,1.53194,1.53169,1.53194,20600000.0
2005-06-02 22:04:00,1.53194,1.5321,1.5318,1.53184,49900000.0
2005-06-02 22:05:00,1.53194,1.53232,1.53188,1.53232,28600000.0
2005-06-02 22:06:00,1.53219,1.53219,1.53126,1.5315,47700000.0
2005-06-02 22:07:00,1.5314,1.53171,1.5314,1.53161,38000000.0
2005-06-02 22:08:00,1.53137,1.53177,1.53137,1.53177,35400000.0
2005-06-02 22:09:00,1.53159,1.53176,1.53122,1.53155,14600000.0
2005-06-02 22:10:00,1.53167,1.5318,1.53155,1.53169,27800000.0
2005-06-02 22:11:00,1.53164,1.5317,1.53148,1.53148,20400000.0
2005-06-02 22:12:00,1.5315,1.53167,1.53146,1.53146,53500000.0
2005-06-02 22:13:00,1.53135,1.53155,1.53135,1.53155,30800000.0
2005-06-02 22:14:00,1.53152,1.5321,1.53152,1.53173,39200000.0
2005-06-02 22:15:00,1.53193,1.53217,1.53191,1.53203,36200000.0
2005-06-02 22:16:00,1.53191,1.53211,1.53176,1.53176,54300000.0
2005-06-02 22:17:00,1.53202,1.53207,1.53182,1.53194,34100000.0
2005-06-02 22:18:00,1.53212,1.53212,1.53204,1.53204,33400000.0
2005-06-02 22:19:00,1.53199,1.53211,1.53182,1.53182,27200000.0
2005-06-02 22:20:00,1.53184,1.5321,1.53179,1.53192,38700000.0
2005-06-02 22:21:00,1.53196,1.53224,1.53187,1.53209,30000000.0
2005-06-02 22:22:00,1.53217,1.5322,1.53198,1.53206,54100000.0
2005-06-02 22:23:00,1.53213,1.53213,1.5319,1.53195,37000001.0
2005-06-02 22:24:00,1.53229,1.5323,1.53203,1.53224,48800000.0
2005-06-02 22:25:00,1.53212,1.53218,1.53188,1.53188,41300000.0
2005-06-02 22:26:00,1.53113,1.53162,1.53113,1.53162,30600000.0
2005-06-02 22:27:00,1.53153,1.53156,1.53117,1.53143,54200000.0
2005-06-02 22:28:00,1.53145,1.53167,1.53142,1.53155,72300000.0
2005-06-02 22:29:00,1.5315,1.53164,1.5314,1.53158,18200000.0
2005-06-02 22:30:00,1.53172,1.53174,1.53157,1.53162,44800000.0
2005-06-02 22:31:00,1.53172,1.53172,1.53097,1.5315,46800001.0
2005-06-02 22:32:00,1.5314,1.53152,1.53132,1.53149,44200000.0
2005-06-02 22:33:00,1.53158,1.53173,1.53151,1.53157,45400000.0
2005-06-02 22:34:00,1.53147,1.53162,1.53124,1.53153,34100000.0
2005-06-02 22:35:00,1.53157,1.53164,1.53147,1.53147,32600000.0
2005-06-02 22:36:00,1.53161,1.53167,1.53101,1.53101,47300000.0
2005-06-02 22:38:00,1.53154,1.53172,1.53143,1.53154,47900000.0
2005-06-02 22:39:00,1.53151,1.53168,1.53144,1.53152,21200000.0
2005-06-02 22:40:00,1.5315,1.5315,1.53109,1.53109,43000000.0
2005-06-02 22:41:00,1.53139,1.53162,1.53139,1.53143,23400000.0
2005-06-02 22:42:00,1.53141,1.53141,1.53116,1.5313,27000000.0
2005-06-02 22:43:00,1.53121,1.53121,1.53099,1.53114,35200000.0
2005-06-02 22:44:00,1.53096,1.53109,1.53087,1.53109,37800000.0
2005-06-02 22:45:00,1.53106,1.53123,1.53096,1.53123,39800001.0
2005-06-02 22:46:00,1.53125,1.53141,1.53122,1.53122,37400000.0
2005-06-02 22:47:00,1.5315,1.5316,1.5314,1.5315,43900000.0
2005-06-02 22:48:00,1.53124,1.53158,1.53124,1.53147,43900000.0
2005-06-02 22:49:00,1.53145,1.53177,1.53131,1.53168,38500000.0
2005-06-02 22:50:00,1.53168,1.53176,1.53153,1.53153,35600000.0
2005-06-02 22:51:00,1.53159,1.53173,1.53153,1.53173,33200000.0
2005-06-02 22:52:00,1.53168,1.53185,1.53153,1.53157,44800000.0
2005-06-02 22:53:00,1.53175,1.53201,1.53148,1.53201,41700000.0
2005-06-02 22:54:00,1.53201,1.53201,1.53179,1.53181,40000000.0
2005-06-02 22:55:00,1.53196,1.53196,1.53168,1.53168,27800000.0
2005-06-02 22:56:00,1.53188,1.53188,1.53174,1.53187,33800000.0
2005-06-02 22:57:00,1.53182,1.5319,1.53158,1.53158,40700000.0
2005-06-02 22:58:00,1.53175,1.53175,1.5316,1.5316,29400000.0
2005-06-02 22:59:00,1.53155,1.53155,1.53118,1.53149,39300000.0
2005-06-02 23:00:00,1.5311,1.5319,1.531,1.5316,33900000.0
2005-06-02 23:01:00,1.5314,1.5317,1.5313,1.5316,33900000.0
2005-06-02 23:02:00,1.5317,1.5322,1.5316,1.5321,33900000.0
2005-06-02 23:03:00,1.5319,1.5322,1.5315,1.5321,33900000.0
2005-06-02 23:04:00,1.5319,1.5322,1.5317,1.5319,33900000.0
2005-06-02 23:07:00,1.5321,1.5322,1.532,1.5321,33900000.0
2005-06-02 23:08:00,1.5319,1.532,1.5318,1.5319,33900000.0
2005-06-02 23:09:00,1.5321,1.5322,1.5318,1.5319,33900000.0
2005-06-02 23:10:00,1.5321,1.5322,1.5318,1.5319,33900000.0
2005-06-02 23:11:00,1.5321,1.5322,1.5318,1.5321,33900000.0
2005-06-02 23:12:00,1.5322,1.5323,1.5318,1.5322,33900000.0
2005-06-02 23:13:00,1.5321,1.5325,1.532,1.5324,33900000.0
2005-06-02 23:14:00,1.5326,1.5327,1.5322,1.5323,33900000.0
2005-06-02 23:19:00,1.5322,1.5323,1.5321,1.5322,33900000.0
2005-06-02 23:20:00,1.5321,1.5322,1.532,1.5321,33900000.0
2005-06-02 23:22:00,1.5322,1.5323,1.5321,1.5322,33900000.0
2005-06-02 23:23:00,1.5323,1.5325,1.5322,1.5324,33900000.0
2005-06-02 23:24:00,1.5323,1.5324,1.5322,1.5323,33900000.0
2005-06-02 23:25:00,1.5321,1.5322,1.532,1.5321,33900000.0
2005-06-02 23:27:00,1.53153,1.53184,1.53153,1.53172,33900000.0
2005-06-02 23:29:00,1.53174,1.53199,1.53157,1.53179,47500000.0
2005-06-02 23:30:00,1.53168,1.53208,1.53168,1.53208,36300000.0
2005-06-02 23:31:00,1.53225,1.53225,1.53186,1.53221,39800000.0
2005-06-02 23:32:00,1.53191,1.53212,1.5319,1.53201,41400000.0
2005-06-02 23:33:00,1.53181,1.53196,1.53181,1.53193,31600000.0
2005-06-02 23:34:00,1.53198,1.53221,1.53184,1.53184,46800000.0
2005-06-02 23:35:00,1.53201,1.53201,1.53181,1.53186,25500000.0
2005-06-02 23:36:00,1.53198,1.53201,1.53188,1.53188,24200000.0
2005-06-02 23:37:00,1.53196,1.53198,1.53188,1.53196,31000000.0
2005-06-02 23:38:00,1.53187,1.53187,1.53148,1.53169,48000000.0
2005-06-02 23:39:00,1.5314,1.53164,1.53137,1.53164,36000000.0
2005-06-02 23:40:00,1.53181,1.53181,1.53134,1.53137,35000000.0
2005-06-02 23:41:00,1.53164,1.53194,1.53133,1.53133,54900000.0
2005-06-02 23:42:00,1.5318,1.5318,1.53157,1.5317,25800000.0
2005-06-02 23:43:00,1.53171,1.53174,1.53115,1.53154,35800000.0
2005-06-02 23:44:00,1.53166,1.53166,1.53146,1.53157,40600000.0
2005-06-02 23:45:00,1.53143,1.5317,1.53121,1.53123,61800000.0
2005-06-02 23:46:00,1.53133,1.53133,1.53105,1.53106,45500000.0
2005-06-02 23:47:00,1.53122,1.53127,1.53102,1.5312,56400000.0
2005-06-02 23:48:00,1.53122,1.53122,1.53097,1.53117,56500000.0
2005-06-02 23:49:00,1.53127,1.5313,1.53092,1.53112,32400000.0
2005-06-02 23:50:00,1.53116,1.53127,1.53094,1.5312,21400000.0
2005-06-02 23:51:00,1.53145,1.53165,1.53145,1.53164,52200000.0
2005-06-02 23:52:00,1.53172,1.53172,1.53137,1.53167,34200000.0
2005-06-02 23:53:00,1.53191,1.53191,1.53167,1.53189,59200000.0
2005-06-02 23:55:00,1.53167,1.53196,1.53167,1.53196,58500000.0
2005-06-02 23:56:00,1.53207,1.53207,1.53177,1.53189,42600000.0
2005-06-02 23:57:00,1.53192,1.532,1.53187,1.532,36000000.0
2005-06-02 23:58:00,1.53192,1.53205,1.53162,1.53197,32600000.0
2005-06-02 23:59:00,1.5316,1.5316,1.53089,1.53148,38400000.0
2005-06-03 00:00:00,1.53147,1.53162,1.53135,1.53147,34000000.0
2005-06-03 00:01:00,1.53155,1.53155,1.53132,1.53152,38600000.0
2005-06-03 00:02:00,1.53152,1.53152,1.53105,1.53144,46800000.0
2005-06-03 00:03:00,1.53137,1.53164,1.53137,1.53139,52600000.0
2005-06-03 00:04:00,1.53133,1.53144,1.53133,1.53139,26400000.0
2005-06-03 00:06:00,1.5314,1.53159,1.5314,1.53159,40800000.0
2005-06-03 00:07:00,1.5315,1.53177,1.5315,1.53165,28000000.0
2005-06-03 00:08:00,1.5316,1.53165,1.53142,1.53162,37200000.0
2005-06-03 00:09:00,1.53127,1.53144,1.53103,1.53129,54100000.0
2005-06-03 00:11:00,1.53135,1.5314,1.53115,1.53133,40700000.0
2005-06-03 00:13:00,1.53139,1.53147,1.53108,1.53147,33900000.0
2005-06-03 00:14:00,1.53145,1.53159,1.53132,1.53157,31800000.0
2005-06-03 00:15:00,1.53137,1.53155,1.53137,1.53141,26200000.0
2005-06-03 00:16:00,1.53158,1.53165,1.53142,1.53145,32800000.0
2005-06-03 00:17:00,1.53143,1.53165,1.53139,1.53165,27600000.0
2005-06-03 00:18:00,1.53152,1.53157,1.53132,1.53132,45500000.0
2005-06-03 00:19:00,1.53149,1.53154,1.53135,1.53135,32000000.0
2005-06-03 00:20:00,1.53129,1.53129,1.53092,1.53092,30200000.0
2005-06-03 00:21:00,1.53124,1.53132,1.53112,1.53125,31600000.0
2005-06-03 00:22:00,1.53101,1.53121,1.53101,1.5312,28400000.0
2005-06-03 00:23:00,1.53117,1.53129,1.53072,1.53112,40200000.0
2005-06-03 00:24:00,1.53116,1.53137,1.53109,1.53137,47800001.0
2005-06-03 00:25:00,1.53122,1.53126,1.53098,1.53116,52400000.0
2005-06-03 00:26:00,1.53122,1.53127,1.53107,1.53122,31400000.0
2005-06-03 00:27:00,1.53127,1.53127,1.53114,1.53119,30200000.0
2005-06-03 00:29:00,1.53117,1.53127,1.53105,1.53112,44600000.0
2005-06-03 00:30:00,1.53083,1.5313,1.53083,1.53117,49700000.0
2005-06-03 00:31:00,1.53127,1.53129,1.53124,1.53128,27000000.0
2005-06-03 00:32:00,1.53123,1.53144,1.53113,1.53117,30400000.0
2005-06-03 00:33:00,1.53116,1.53116,1.53031,1.53031,24800000.0
2005-06-03 00:34:00,1.53012,1.53021,1.52991,1.52991,43500000.0
2005-06-03 00:35:00,1.53051,1.53051,1.53031,1.53046,36100000.0
2005-06-03 00:36:00,1.53078,1.53078,1.53063,1.53071,32800000.0
2005-06-03 00:37:00,1.53057,1.53057,1.53019,1.53019,46700000.0
2005-06-03 00:38:00,1.53048,1.5305,1.5299,1.5299,26300000.0
2005-06-03 00:39:00,1.52991,1.53007,1.52978,1.5299,73200001.0
2005-06-03 00:40:00,1.52982,1.52992,1.52972,1.52992,25600000.0
2005-06-03 00:41:00,1.52988,1.52988,1.52943,1.52965,30000000.0
2005-06-03 00:42:00,1.52963,1.5299,1.52959,1.5299,25400000.0
2005-06-03 00:43:00,1.52975,1.53009,1.52946,1.53009,38600000.0
2005-06-03 00:44:00,1.53018,1.53025,1.53007,1.53014,26000000.0
2005-06-03 00:45:00,1.53019,1.53026,1.53008,1.53014,39800000.0
2005-06-03 00:46:00,1.5302,1.53025,1.53006,1.53019,46400000.0
2005-06-03 00:47:00,1.53008,1.53018,1.52994,1.52997,27400000.0
2005-06-03 00:48:00,1.52966,1.53004,1.52966,1.53004,26600000.0
2005-06-03 00:49:00,1.52996,1.52996,1.52962,1.52983,42000000.0
2005-06-03 00:50:00,1.52983,1.53001,1.52973,1.53001,25600000.0
2005-06-03 00:51:00,1.52997,1.53003,1.52981,1.52994,30200000.0
2005-06-03 00:52:00,1.52975,1.52987,1.52957,1.52979,35400000.0
2005-06-03 00:53:00,1.52956,1.52976,1.52951,1.52962,47000000.0
2005-06-03 00:54:00,1.52934,1.52974,1.52934,1.52962,37700000.0
2005-06-03 00:55:00,1.52943,1.52943,1.52889,1.52937,37800000.0
2005-06-03 00:56:00,1.5294,1.52956,1.52932,1.52941,48500000.0
2005-06-03 00:57:00,1.52961,1.52985,1.52959,1.52959,64400002.0
2005-06-03 00:58:00,1.52979,1.52979,1.52957,1.52957,31400000.0
2005-06-03 00:59:00,1.52989,1.52989,1.5297,1.52982,37200000.0
2005-06-03 01:00:00,1.52974,1.52981,1.52959,1.52964,26600000.0
2005-06-03 01:01:00,1.5297,1.52992,1.52965,1.52982,41600001.0
2005-06-03 01:02:00,1.53005,1.53008,1.52963,1.52963,40500000.0
2005-06-03 01:03:00,1.53006,1.53017,1.52989,1.53006,60000001.0
2005-06-03 01:04:00,1.53011,1.53036,1.53011,1.53018,33800000.0
2005-06-03 01:05:00,1.5302,1.5302,1.52998,1.52998,35000000.0
2005-06-03 01:07:00,1.53003,1.53008,1.52981,1.52993,35200000.0
2005-06-03 01:08:00,1.52991,1.52996,1.52953,1.52953,23400000.0
2005-06-03 01:09:00,1.52991,1.52991,1.52971,1.52989,23400000.0
2005-06-03 01:10:00,1.52991,1.53008,1.5297,1.52982,28000000.0
2005-06-03 01:11:00,1.52973,1.52999,1.5297,1.52999,47900000.0
2005-06-03 01:12:00,1.5299,1.53008,1.52965,1.52993,46800000.0
2005-06-03 01:13:00,1.5301,1.53013,1.52983,1.53013,47400000.0
2005-06-03 01:14:00,1.53006,1.53021,1.52974,1.52985,33600000.0
2005-06-03 01:15:00,1.52988,1.52999,1.52962,1.52996,31600000.0
2005-06-03 01:16:00,1.52993,1.53008,1.52979,1.52992,37000000.0
2005-06-03 01:17:00,1.52996,1.53005,1.52984,1.53002,20400000.0
2005-06-03 01:18:00,1.52992,1.52997,1.52956,1.52997,32800000.0
2005-06-03 01:19:00,1.52991,1.5301,1.52985,1.53002,53800000.0
2005-06-03 01:20:00,1.53011,1.53016,1.52958,1.53016,27700000.0
2005-06-03 01:22:00,1.53016,1.53021,1.52993,1.53011,47000000.0
2005-06-03 01:23:00,1.53001,1.53009,1.52979,1.52979,42400000.0
2005-06-03 01:25:00,1.53008,1.53021,1.52981,1.53008,58200000.0
2005-06-03 01:26:00,1.52997,1.53013,1.5299,1.53001,25700000.0
2005-06-03 01:27:00,1.52999,1.53007,1.52984,1.53007,25400000.0
2005-06-03 01:28:00,1.52995,1.53011,1.52971,1.53011,43000000.0
2005-06-03 01:29:00,1.53025,1.53026,1.53017,1.53022,39800000.0
2005-06-03 01:30:00,1.5302,1.5302,1.52953,1.52997,43600000.0
2005-06-03 01:31:00,1.52999,1.53016,1.52993,1.53014,41200000.0
2005-06-03 01:32:00,1.53006,1.53021,1.52991,1.53003,30200000.0
2005-06-03 01:33:00,1.53009,1.53019,1.52999,1.53016,19600000.0
2005-06-03 01:34:00,1.53014,1.53026,1.52974,1.53017,32500000.0
2005-06-03 01:35:00,1.53009,1.53031,1.52993,1.52993,51000000.0
2005-06-03 01:36:00,1.53008,1.5305,1.53008,1.53035,23400000.0
2005-06-03 01:37:00,1.53036,1.53066,1.53017,1.53058,34800000.0
2005-06-03 01:38:00,1.53053,1.53071,1.53046,1.53071,45300000.0
2005-06-03 01:39:00,1.53056,1.53075,1.5303,1.5307,46000000.0
2005-06-03 01:40:00,1.53066,1.53083,1.53062,1.5308,26400000.0
2005-06-03 01:41:00,1.53063,1.53088,1.53054,1.53061,36400000.0
2005-06-03 01:42:00,1.53063,1.53067,1.53039,1.53056,32800000.0
2005-06-03 01:43:00,1.53053,1.53058,1.53001,1.53048,25200000.0
2005-06-03 01:44:00,1.53056,1.53063,1.53027,1.5305,43100000.0
2005-06-03 01:45:00,1.53051,1.53068,1.53046,1.53068,42400000.0
2005-06-03 01:46:00,1.53068,1.53087,1.53065,1.53079,35900000.0
2005-06-03 01:47:00,1.53071,1.53086,1.53058,1.53058,38800000.0
2005-06-03 01:48:00,1.53071,1.531,1.5304,1.5304,30400000.0
2005-06-03 01:49:00,1.53061,1.53074,1.53011,1.53056,34300000.0
2005-06-03 01:50:00,1.5305,1.53051,1.53011,1.53051,37400000.0
2005-06-03 01:52:00,1.53055,1.5306,1.53035,1.53035,31300000.0
2005-06-03 01:53:00,1.53055,1.53069,1.53049,1.53049,33400000.0
2005-06-03 01:54:00,1.5306,1.5308,1.5305,1.5307,25800000.0
2005-06-03 01:55:00,1.53043,1.53058,1.53033,1.53033,25800000.0
2005-06-03 01:56:00,1.53061,1.53078,1.53051,1.53054,34200000.0
2005-06-03 01:57:00,1.53058,1.53067,1.53048,1.53061,44400000.0
2005-06-03 01:58:00,1.53074,1.531,1.53053,1.53063,26900000.0
2005-06-03 02:00:00,1.53073,1.53108,1.53073,1.53075,30600000.0
2005-06-03 02:01:00,1.53051,1.53051,1.53036,1.53041,67200000.0
2005-06-03 02:02:00,1.53034,1.53089,1.53034,1.53049,83600000.0
2005-06-03 02:03:00,1.53053,1.53065,1.53048,1.5306,72400000.0
2005-06-03 02:04:00,1.53058,1.53069,1.53058,1.53063,59200000.0
2005-06-03 02:05:00,1.53051,1.53053,1.53046,1.53051,94000002.0
2005-06-03 02:06:00,1.53053,1.53058,1.53021,1.53055,67900000.0
2005-06-03 02:07:00,1.53051,1.53051,1.53004,1.53033,180700000.0
2005-06-03 02:08:00,1.53042,1.53054,1.53042,1.53054,61200000.0
2005-06-03 02:09:00,1.5305,1.5306,1.53017,1.53033,180700000.0
2005-06-03 02:10:00,1.53008,1.53048,1.52995,1.5301,145700000.0
2005-06-03 02:11:00,1.53017,1.53033,1.53017,1.53033,43800000.0
2005-06-03 02:12:00,1.53036,1.53053,1.53035,1.53053,55600000.0
2005-06-03 02:13:00,1.53043,1.53049,1.53043,1.53048,26600000.0
2005-06-03 02:14:00,1.53049,1.53068,1.53029,1.53068,160400000.0
2005-06-03 02:15:00,1.53061,1.53068,1.53043,1.53056,210400000.0
2005-06-03 02:16:00,1.53083,1.53096,1.53066,1.53085,48800000.0
2005-06-03 02:17:00,1.53062,1.5311,1.5304,1.53066,199500001.0
2005-06-03 02:18:00,1.53085,1.53124,1.53054,1.53104,28000000.0
2005-06-03 02:19:00,1.53089,1.5309,1.53061,1.53074,92700000.0
2005-06-03 02:20:00,1.53089,1.53106,1.53081,1.53092,59800000.0
2005-06-03 02:21:00,1.53065,1.53087,1.53045,1.53069,63800000.0
2005-06-03 02:22:00,1.53033,1.53035,1.53027,1.53031,29800000.0
2005-06-03 02:23:00,1.53052,1.53062,1.53037,1.53037,74700002.0
2005-06-03 02:24:00,1.53029,1.53055,1.53024,1.53055,35800000.0
2005-06-03 02:25:00,1.53046,1.53049,1.53019,1.53026,97800000.0
2005-06-03 02:26:00,1.52998,1.53045,1.52985,1.53045,123000000.0
2005-06-03 02:27:00,1.53045,1.53055,1.5304,1.53045,55000000.0
2005-06-03 02:28:00,1.53043,1.53051,1.53036,1.53039,39600000.0
2005-06-03 02:29:00,1.53058,1.53058,1.53025,1.53045,59000000.0
2005-06-03 02:30:00,1.5307,1.5307,1.53042,1.53052,45900000.0
2005-06-03 02:31:00,1.53038,1.5304,1.53017,1.53023,55800000.0
2005-06-03 02:32:00,1.5306,1.53075,1.53047,1.53056,30200000.0
2005-06-03 02:33:00,1.53024,1.53032,1.53015,1.53021,208200000.0
2005-06-03 02:34:00,1.53058,1.53083,1.5305,1.53083,38200000.0
2005-06-03 02:35:00,1.53084,1.53084,1.5303,1.53042,86700000.0
2005-06-03 02:36:00,1.53072,1.53086,1.53069,1.53081,36800000.0
2005-06-03 02:37:00,1.53049,1.53052,1.53033,1.5304,85600000.0
2005-06-03 02:38:00,1.53057,1.53057,1.53034,1.53052,67500000.0
2005-06-03 02:39:00,1.53052,1.53052,1.53008,1.53029,26800000.0
2005-06-03 02:40:00,1.53035,1.53047,1.53027,1.5303,80900002.0
2005-06-03 02:41:00,1.53019,1.53058,1.53013,1.53013,28900000.0
2005-06-03 02:42:00,1.53027,1.5303,1.53004,1.53014,39300000.0
2005-06-03 02:43:00,1.5303,1.53037,1.53014,1.53027,21000000.0
2005-06-03 02:44:00,1.5302,1.53021,1.52996,1.53013,42300000.0
2005-06-03 02:45:00,1.52964,1.5299,1.52961,1.5299,42000000.0
2005-06-03 02:46:00,1.52995,1.53004,1.52977,1.52979,168400000.0
2005-06-03 02:47:00,1.53025,1.53047,1.52987,1.53025,188800001.0
2005-06-03 02:48:00,1.53016,1.53034,1.53007,1.53011,87300000.0
2005-06-03 02:49:00,1.52991,1.5303,1.52975,1.52975,53800000.0
2005-06-03 02:50:00,1.52994,1.52994,1.52948,1.52984,102400000.0
2005-06-03 02:51:00,1.52946,1.52957,1.52921,1.52957,82400000.0
2005-06-03 02:52:00,1.53012,1.53042,1.52994,1.53033,27400000.0
2005-06-03 02:53:00,1.53035,1.53035,1.52994,1.53011,29400000.0
2005-06-03 02:54:00,1.5303,1.53082,1.5303,1.5306,43400000.0
2005-06-03 02:55:00,1.53063,1.53068,1.5304,1.53045,33200000.0
2005-06-03 02:56:00,1.53021,1.53031,1.53013,1.53021,63800000.0
2005-06-03 02:57:00,1.53016,1.5303,1.53008,1.53011,35000000.0
2005-06-03 02:58:00,1.52999,1.53018,1.52999,1.53005,69800001.0
2005-06-03 02:59:00,1.52992,1.53011,1.5299,1.52992,68300000.0
2005-06-03 03:00:00,1.52998,1.53012,1.52981,1.53012,137800000.0
2005-06-03 03:01:00,1.53014,1.53023,1.53011,1.5302,52000000.0
2005-06-03 03:02:00,1.53001,1.53006,1.52995,1.52998,37300000.0
2005-06-03 03:03:00,1.52999,1.53007,1.52984,1.52994,47800000.0
2005-06-03 03:04:00,1.53001,1.53037,1.52988,1.52988,37000000.0
2005-06-03 03:05:00,1.5298,1.5298,1.52963,1.52966,101700001.0
2005-06-03 03:06:00,1.52964,1.52977,1.52958,1.52962,49800000.0
2005-06-03 03:07:00,1.52949,1.52981,1.52935,1.52978,86400000.0
2005-06-03 03:08:00,1.52978,1.52978,1.52937,1.52937,69700000.0
2005-06-03 03:09:00,1.52964,1.53003,1.52945,1.53003,34300000.0
2005-06-03 03:10:00,1.52971,1.5301,1.5297,1.52994,25600000.0
2005-06-03 03:11:00,1.5295,1.52967,1.5295,1.52967,28500000.0
2005-06-03 03:12:00,1.53006,1.53029,1.52983,1.53026,45800000.0
2005-06-03 03:13:00,1.52987,1.5303,1.52987,1.53012,70200000.0
2005-06-03 03:14:00,1.53005,1.53042,1.52989,1.53042,56200000.0
2005-06-03 03:15:00,1.53002,1.53057,1.53002,1.53046,32800000.0
2005-06-03 03:16:00,1.53041,1.53059,1.53017,1.53059,19200000.0
2005-06-03 03:17:00,1.53061,1.53076,1.53034,1.53076,52200000.0
2005-06-03 03:18:00,1.53062,1.53085,1.53037,1.53085,24400000.0
2005-06-03 03:19:00,1.53077,1.5309,1.53057,1.5309,25400000.0
2005-06-03 03:20:00,1.53075,1.53121,1.53075,1.53102,48000000.0
2005-06-03 03:21:00,1.5306,1.53067,1.53057,1.53057,28600000.0
2005-06-03 03:22:00,1.53055,1.53058,1.53046,1.5305,48400000.0
2005-06-03 03:23:00,1.53052,1.53065,1.53031,1.53048,58800000.0
2005-06-03 03:24:00,1.53045,1.53055,1.5304,1.53046,72600001.0
2005-06-03 03:25:00,1.53091,1.53091,1.53036,1.53046,33000000.0
2005-06-03 03:26:00,1.53039,1.53053,1.53035,1.53051,142000000.0
2005-06-03 03:27:00,1.53059,1.53069,1.53049,1.53069,100200001.0
2005-06-03 03:28:00,1.5308,1.5308,1.5307,1.53071,32600000.0
2005-06-03 03:29:00,1.53086,1.53115,1.53086,1.53115,32600000.0
2005-06-03 03:30:00,1.5312,1.5312,1.5309,1.53095,56100000.0
2005-06-03 03:31:00,1.53077,1.53111,1.5307,1.53107,21900000.0
2005-06-03 03:32:00,1.53075,1.53084,1.53049,1.53049,35200000.0
2005-06-03 03:33:00,1.53018,1.53032,1.53018,1.53032,42700000.0
2005-06-03 03:34:00,1.53044,1.53044,1.53001,1.53005,57800000.0
2005-06-03 03:35:00,1.5301,1.53012,1.52984,1.53004,84800000.0
2005-06-03 03:36:00,1.53017,1.53056,1.52997,1.53053,44800000.0
2005-06-03 03:37:00,1.53049,1.53058,1.53014,1.53058,47300000.0
2005-06-03 03:38:00,1.53063,1.53068,1.53036,1.53064,36000000.0
2005-06-03 03:39:00,1.53041,1.53046,1.53032,1.53046,70000000.0
2005-06-03 03:40:00,1.53048,1.53103,1.53046,1.53088,171900000.0
2005-06-03 03:41:00,1.53082,1.53098,1.53081,1.53098,91700000.0
2005-06-03 03:42:00,1.53101,1.53132,1.53101,1.53114,94100001.0
2005-06-03 03:43:00,1.53103,1.53118,1.53098,1.53118,23600000.0
2005-06-03 03:44:00,1.53079,1.5309,1.53055,1.53076,50300000.0
2005-06-03 03:45:00,1.53069,1.53096,1.53058,1.53096,41800000.0
2005-06-03 03:46:00,1.53055,1.53055,1.53023,1.53023,48700000.0
2005-06-03 03:47:00,1.53058,1.5306,1.53046,1.53046,27600000.0
2005-06-03 03:48:00,1.53078,1.53104,1.5307,1.53087,26400000.0
2005-06-03 03:49:00,1.53091,1.53091,1.53034,1.53034,40700000.0
2005-06-03 03:50:00,1.53072,1.53079,1.53047,1.5305,109400000.0
2005-06-03 03:51:00,1.53054,1.53054,1.53044,1.53044,62000000.0
2005-06-03 03:52:00,1.53045,1.53045,1.52999,1.5302,76400000.0
2005-06-03 03:53:00,1.53019,1.53034,1.53009,1.53024,81100000.0
2005-06-03 03:54:00,1.53025,1.53086,1.53025,1.53047,32900000.0
2005-06-03 03:55:00,1.53068,1.5308,1.53052,1.5308,40000000.0
2005-06-03 03:56:00,1.53043,1.53057,1.53043,1.53047,16200000.0
2005-06-03 03:57:00,1.5301,1.53059,1.5301,1.53026,148800000.0
2005-06-03 03:58:00,1.53026,1.53109,1.53019,1.5302,198200000.0
2005-06-03 03:59:00,1.53049,1.53083,1.53042,1.53056,129300000.0
2005-06-03 04:00:00,1.53048,1.53061,1.53042,1.5306,84600000.0
2005-06-03 04:01:00,1.53059,1.53076,1.5304,1.53058,152400002.0
2005-06-03 04:02:00,1.5303,1.53035,1.52989,1.5299,116900000.0
2005-06-03 04:03:00,1.52989,1.52992,1.52963,1.5298,77000000.0
2005-06-03 04:04:00,1.52948,1.52969,1.52947,1.52956,105600000.0
2005-06-03 04:05:00,1.52936,1.52999,1.52936,1.52994,197800000.0
2005-06-03 04:06:00,1.52955,1.53023,1.52955,1.52994,113800000.0
2005-06-03 04:07:00,1.53018,1.53018,1.52988,1.52989,144300000.0
2005-06-03 04:08:00,1.53033,1.53073,1.53033,1.53069,28200000.0
2005-06-03 04:09:00,1.53077,1.53077,1.53049,1.53065,36500000.0
2005-06-03 04:10:00,1.53048,1.53068,1.53032,1.53059,88400000.0
2005-06-03 04:11:00,1.53069,1.53069,1.5303,1.5304,46600000.0
2005-06-03 04:12:00,1.53109,1.53109,1.53071,1.53091,104200000.0
2005-06-03 04:13:00,1.53057,1.53079,1.53056,1.53056,72600000.0
2005-06-03 04:14:00,1.53066,1.53108,1.53066,1.53108,79000000.0
2005-06-03 04:15:00,1.53139,1.53152,1.53117,1.53124,71400000.0
2005-06-03 04:16:00,1.53086,1.53091,1.53058,1.53076,81200000.0
2005-06-03 04:17:00,1.53085,1.53085,1.53068,1.53078,33400000.0
2005-06-03 04:18:00,1.53069,1.5307,1.53048,1.53048,121200000.0
2005-06-03 04:19:00,1.53034,1.53039,1.53023,1.53023,53800000.0
2005-06-03 04:20:00,1.53013,1.53025,1.52991,1.53,142000000.0
2005-06-03 04:21:00,1.53005,1.53026,1.53005,1.53012,39800000.0
2005-06-03 04:22:00,1.53022,1.53069,1.53016,1.53053,46800000.0
2005-06-03 04:23:00,1.5302,1.53043,1.5302,1.53038,31600000.0
2005-06-03 04:24:00,1.53045,1.53051,1.53026,1.53027,129300000.0
2005-06-03 04:25:00,1.53015,1.53062,1.53001,1.53027,202500000.0
2005-06-03 04:26:00,1.53032,1.53046,1.53022,1.53025,133300001.0
2005-06-03 04:27:00,1.53032,1.53038,1.5302,1.53028,80000001.0
2005-06-03 04:28:00,1.53046,1.53047,1.53034,1.5304,56000000.0
2005-06-03 04:29:00,1.5304,1.53088,1.5304,1.53065,78000000.0
2005-06-03 04:30:00,1.53054,1.531,1.53054,1.53069,103000000.0
2005-06-03 04:31:00,1.53053,1.53065,1.5303,1.53053,30400000.0
2005-06-03 04:32:00,1.53058,1.53058,1.53042,1.5305,37800000.0
2005-06-03 04:33:00,1.53059,1.53073,1.53048,1.53056,47800000.0
2005-06-03 04:34:00,1.53068,1.53114,1.53068,1.53103,45800000.0
2005-06-03 04:35:00,1.53106,1.53119,1.53104,1.53104,61900000.0
2005-06-03 04:36:00,1.53109,1.53131,1.53055,1.53121,189200000.0
2005-06-03 04:37:00,1.53119,1.53142,1.53092,1.53119,132200000.0
2005-06-03 04:38:00,1.53116,1.53116,1.53098,1.53104,31800000.0
2005-06-03 04:39:00,1.53099,1.53114,1.53099,1.53102,81500001.0
2005-06-03 04:40:00,1.53099,1.53126,1.53099,1.53126,32800000.0
2005-06-03 04:42:00,1.53099,1.5312,1.53099,1.5312,91100000.0
2005-06-03 04:43:00,1.53116,1.53116,1.53111,1.53114,70800001.0
2005-06-03 04:44:00,1.53132,1.53172,1.53132,1.53142,33300000.0
2005-06-03 04:45:00,1.53124,1.53129,1.53089,1.53109,35000000.0
2005-06-03 04:46:00,1.53093,1.53111,1.53093,1.53103,43000000.0
2005-06-03 04:47:00,1.5311,1.53146,1.53101,1.53133,88700000.0
2005-06-03 04:48:00,1.53096,1.53124,1.53096,1.53124,40600000.0
2005-06-03 04:49:00,1.53127,1.53127,1.53075,1.53087,83900001.0
2005-06-03 04:50:00,1.53132,1.53146,1.53119,1.53131,55000000.0
2005-06-03 04:51:00,1.531,1.531,1.53092,1.53092,18400000.0
2005-06-03 04:52:00,1.53093,1.53161,1.53093,1.53151,40600000.0
2005-06-03 04:53:00,1.5317,1.5318,1.5315,1.5317,36700000.0
2005-06-03 04:54:00,1.5313,1.53173,1.5313,1.53148,36700000.0
2005-06-03 04:55:00,1.53188,1.53207,1.53166,1.53207,27800000.0
2005-06-03 04:56:00,1.53186,1.53214,1.53186,1.53192,27000000.0
2005-06-03 04:57:00,1.53168,1.53202,1.53168,1.53174,42300000.0
2005-06-03 04:58:00,1.5318,1.53225,1.5318,1.53205,41600000.0
2005-06-03 04:59:00,1.53166,1.53193,1.53166,1.53167,94100000.0
2005-06-03 05:00:00,1.53207,1.53213,1.53197,1.53211,30600000.0
2005-06-03 05:01:00,1.53203,1.53226,1.532,1.5322,21600000.0
2005-06-03 05:02:00,1.53215,1.53225,1.5319,1.53206,24800000.0
2005-06-03 05:03:00,1.53183,1.53202,1.53172,1.53186,167700001.0
2005-06-03 05:04:00,1.53186,1.53189,1.53181,1.53189,217600000.0
2005-06-03 05:05:00,1.53186,1.53186,1.53165,1.53172,178600000.0
2005-06-03 05:07:00,1.53179,1.53213,1.53169,1.53171,272000000.0
2005-06-03 05:08:00,1.53186,1.53186,1.53146,1.53146,328300002.0
2005-06-03 05:09:00,1.53134,1.53172,1.53133,1.53143,180600001.0
2005-06-03 05:10:00,1.53147,1.53154,1.53132,1.53139,219000001.0
2005-06-03 05:11:00,1.53127,1.53137,1.53117,1.53122,137600000.0
2005-06-03 05:12:00,1.53122,1.53127,1.53117,1.53117,107000000.0
2005-06-03 05:13:00,1.53123,1.53155,1.53121,1.53137,181700000.0
2005-06-03 05:14:00,1.53134,1.53139,1.53129,1.53132,214500000.0
2005-06-03 05:15:00,1.53145,1.53161,1.53134,1.53158,35000000.0
2005-06-03 05:17:00,1.53162,1.53177,1.53147,1.53177,168100001.0
2005-06-03 05:18:00,1.53177,1.53177,1.53152,1.53167,244500000.0
2005-06-03 05:19:00,1.53144,1.53177,1.53142,1.53144,249300000.0
2005-06-03 05:20:00,1.53147,1.53162,1.53142,1.53152,259600000.0
2005-06-03 05:21:00,1.53155,1.53214,1.53155,1.53214,304700000.0
2005-06-03 05:22:00,1.53205,1.5321,1.53179,1.53204,215500002.0
2005-06-03 05:23:00,1.53209,1.5325,1.53209,1.53242,164500003.0
2005-06-03 05:24:00,1.53252,1.53252,1.53218,1.53229,182400000.0
2005-06-03 05:25:00,1.5325,1.5325,1.5319,1.5319,212000000.0
2005-06-03 05:26:00,1.53184,1.53187,1.53179,1.53184,116700000.0
2005-06-03 05:27:00,1.53201,1.53203,1.53163,1.53182,169500001.0
2005-06-03 05:28:00,1.53184,1.53206,1.53165,1.53198,232300000.0
2005-06-03 05:29:00,1.53195,1.53201,1.53169,1.53178,257900001.0
2005-06-03 05:30:00,1.5317,1.5318,1.5316,1.5317,69400000.0
2005-06-03 05:31:00,1.53144,1.5318,1.53138,1.53149,69400000.0
2005-06-03 05:32:00,1.53167,1.53177,1.53155,1.53163,152100000.0
2005-06-03 05:33:00,1.53154,1.53154,1.53139,1.53144,202400001.0
2005-06-03 05:34:00,1.53139,1.53167,1.53131,1.53143,232200001.0
2005-06-03 05:36:00,1.53144,1.5316,1.53142,1.53147,228200000.0
2005-06-03 05:37:00,1.53148,1.5317,1.53148,1.53167,194100000.0
2005-06-03 05:38:00,1.53172,1.53197,1.53156,1.53186,127400000.0
2005-06-03 05:39:00,1.53179,1.53189,1.53169,1.53179,140400000.0
2005-06-03 05:40:00,1.53148,1.53183,1.5314,1.53183,222100000.0
2005-06-03 05:41:00,1.53159,1.53186,1.53154,1.53175,99000000.0
2005-06-03 05:42:00,1.53181,1.53182,1.5316,1.53164,231700002.0
2005-06-03 05:43:00,1.53167,1.53172,1.53161,1.53162,85400000.0
2005-06-03 05:44:00,1.53182,1.5321,1.53178,1.53189,131000000.0
2005-06-03 05:45:00,1.53194,1.53214,1.53189,1.53194,125700000.0
2005-06-03 05:46:00,1.53199,1.53214,1.53194,1.53204,233400002.0
2005-06-03 05:47:00,1.53207,1.53215,1.53194,1.53215,203700000.0
2005-06-03 05:48:00,1.53201,1.53226,1.53196,1.53211,245900000.0
2005-06-03 05:49:00,1.53202,1.53214,1.53175,1.53177,181900000.0
2005-06-03 05:50:00,1.53179,1.53236,1.53179,1.53185,253400000.0
2005-06-03 05:52:00,1.53174,1.53196,1.53169,1.53196,178900001.0
2005-06-03 05:54:00,1.53186,1.53216,1.53176,1.53216,200000000.0
2005-06-03 05:55:00,1.53219,1.53257,1.53219,1.53222,199700001.0
2005-06-03 05:56:00,1.53236,1.53253,1.53226,1.53229,109900000.0
2005-06-03 05:57:00,1.53227,1.53232,1.53218,1.53229,178900000.0
2005-06-03 05:58:00,1.53242,1.53283,1.5324,1.53272,129900000.0
2005-06-03 05:59:00,1.53273,1.53273,1.53216,1.53216,88600000.0
2005-06-03 06:00:00,1.53219,1.53219,1.53201,1.53201,228300000.0
2005-06-03 06:01:00,1.53213,1.53225,1.53205,1.53208,139800000.0
2005-06-03 06:02:00,1.53203,1.53217,1.53188,1.5319,308900000.0
2005-06-03 06:03:00,1.53198,1.53216,1.5319,1.53216,54400000.0
2005-06-03 06:04:00,1.53178,1.53204,1.53178,1.5318,190200000.0
2005-06-03 06:05:00,1.53173,1.53184,1.53166,1.53171,359600002.0
2005-06-03 06:06:00,1.53174,1.53188,1.53172,1.53173,58200000.0
2005-06-03 06:07:00,1.53175,1.53178,1.53153,1.53173,328400001.0
2005-06-03 06:08:00,1.53161,1.53196,1.53159,1.53159,551700003.0
2005-06-03 06:09:00,1.53149,1.53176,1.53141,1.53156,393300002.0
2005-06-03 06:10:00,1.53152,1.53161,1.53136,1.53138,310200001.0
2005-06-03 06:11:00,1.53151,1.53221,1.53151,1.53213,438700002.0
2005-06-03 06:12:00,1.53213,1.53232,1.5318,1.53232,293000001.0
2005-06-03 06:13:00,1.53238,1.53283,1.53238,1.53242,347300000.0
2005-06-03 06:14:00,1.53264,1.53269,1.53239,1.53249,364000002.0
2005-06-03 06:15:00,1.53253,1.53263,1.53239,1.53251,159000001.0
2005-06-03 06:16:00,1.53238,1.53242,1.53219,1.53229,214900001.0
2005-06-03 06:17:00,1.53197,1.53206,1.5318,1.5318,140000000.0
2005-06-03 06:18:00,1.53183,1.53207,1.53179,1.5319,235000001.0
2005-06-03 06:19:00,1.5319,1.53208,1.5319,1.53205,177300000.0
2005-06-03 06:20:00,1.53206,1.5323,1.53203,1.53206,280200000.0
2005-06-03 06:21:00,1.5322,1.53229,1.5321,1.53228,266300000.0
2005-06-03 06:22:00,1.53226,1.53254,1.53218,1.5322,244000000.0
2005-06-03 06:23:00,1.53205,1.5323,1.53205,1.53216,300700001.0
2005-06-03 06:25:00,1.53216,1.5323,1.53215,1.53227,210100000.0
2005-06-03 06:26:00,1.53225,1.53235,1.53215,1.53233,323300000.0
2005-06-03 06:27:00,1.53234,1.53253,1.53231,1.53236,373200003.0
2005-06-03 06:28:00,1.53231,1.53249,1.53223,1.53231,409900001.0
2005-06-03 06:29:00,1.53229,1.53232,1.53206,1.53213,117300001.0
2005-06-03 06:30:00,1.53207,1.53231,1.53203,1.53209,263300002.0
2005-06-03 06:31:00,1.53206,1.53208,1.5319,1.53198,127400000.0
2005-06-03 06:32:00,1.53213,1.53248,1.53208,1.53248,168800001.0
2005-06-03 06:33:00,1.53253,1.53257,1.53235,1.53235,273900001.0
2005-06-03 06:34:00,1.53235,1.53247,1.53223,1.53247,254100001.0
2005-06-03 06:35:00,1.53236,1.53264,1.53235,1.5325,144200001.0
2005-06-03 06:36:00,1.53237,1.53252,1.53237,1.53237,77400000.0
2005-06-03 06:37:00,1.53239,1.53249,1.53238,1.53249,261900003.0
2005-06-03 06:39:00,1.53259,1.53264,1.53254,1.53259,35600000.0
2005-06-03 06:40:00,1.53254,1.53259,1.53233,1.53241,139200001.0
2005-06-03 06:41:00,1.53222,1.53227,1.53207,1.53227,218800000.0
2005-06-03 06:42:00,1.53239,1.5325,1.53226,1.53237,256700002.0
2005-06-03 06:43:00,1.53232,1.53253,1.53232,1.53232,160900000.0
2005-06-03 06:44:00,1.53232,1.53234,1.53219,1.53224,288700000.0
2005-06-03 06:45:00,1.53227,1.5323,1.53216,1.53225,219600000.0
2005-06-03 06:46:00,1.53205,1.53212,1.53198,1.53205,244500001.0
2005-06-03 06:47:00,1.53203,1.53213,1.53189,1.53198,223000000.0
2005-06-03 06:48:00,1.53176,1.53201,1.53158,1.53158,26800000.0
2005-06-03 06:49:00,1.53145,1.532,1.53145,1.53183,287300001.0
2005-06-03 06:50:00,1.53198,1.53203,1.53183,1.53188,50400000.0
2005-06-03 06:51:00,1.53207,1.53207,1.53168,1.53199,29200000.0
2005-06-03 06:52:00,1.53198,1.53245,1.53198,1.53237,218300000.0
2005-06-03 06:53:00,1.5323,1.53257,1.53226,1.53233,205400000.0
2005-06-03 06:54:00,1.53224,1.53244,1.53208,1.53213,467100000.0
2005-06-03 06:55:00,1.53204,1.53235,1.53201,1.53235,355400000.0
2005-06-03 06:56:00,1.53256,1.53259,1.5325,1.53254,30600000.0
2005-06-03 06:57:00,1.53249,1.53259,1.53249,1.53257,66400000.0
2005-06-03 06:58:00,1.53257,1.53282,1.53254,1.53257,233500000.0
2005-06-03 06:59:00,1.53249,1.53279,1.53245,1.53257,255400000.0
2005-06-03 07:00:00,1.53277,1.53282,1.5327,1.53272,137000000.0
2005-06-03 07:01:00,1.53254,1.53277,1.53246,1.53277,269000001.0
2005-06-03 07:02:00,1.53281,1.53307,1.53279,1.53281,361900000.0
2005-06-03 07:03:00,1.5329,1.53334,1.5329,1.53321,137700000.0
2005-06-03 07:04:00,1.53322,1.53356,1.53315,1.53343,316800001.0
2005-06-03 07:05:00,1.53362,1.53362,1.53335,1.53335,132200000.0
2005-06-03 07:06:00,1.5332,1.53328,1.53306,1.53327,222200001.0
2005-06-03 07:07:00,1.53346,1.53347,1.53324,1.53343,166500000.0
2005-06-03 07:08:00,1.53351,1.53359,1.53326,1.53342,256300000.0
2005-06-03 07:09:00,1.53342,1.53361,1.5333,1.53334,173800000.0
2005-06-03 07:10:00,1.53362,1.5337,1.53345,1.53345,488700001.0
2005-06-03 07:11:00,1.53339,1.53339,1.53298,1.53311,348500001.0
2005-06-03 07:12:00,1.53307,1.53324,1.53302,1.5331,226400000.0
2005-06-03 07:13:00,1.5331,1.53327,1.53307,1.53321,251400000.0
2005-06-03 07:14:00,1.53325,1.53347,1.53323,1.53326,569000003.0
2005-06-03 07:15:00,1.53354,1.5338,1.5333,1.5338,253500000.0
2005-06-03 07:16:00,1.53383,1.53399,1.53374,1.53399,162500000.0
2005-06-03 07:17:00,1.53389,1.53389,1.53355,1.53355,227400000.0
2005-06-03 07:18:00,1.53371,1.53399,1.53367,1.53389,496000004.0
2005-06-03 07:19:00,1.53405,1.53413,1.53377,1.53403,332400000.0
2005-06-03 07:20:00,1.53406,1.53436,1.53402,1.53426,399700000.0
2005-06-03 07:21:00,1.5341,1.5345,1.53409,1.53435,226200000.0
2005-06-03 07:22:00,1.53488,1.53591,1.53488,1.53513,328000000.0
2005-06-03 07:23:00,1.53502,1.53546,1.53502,1.53522,428200002.0
2005-06-03 07:24:00,1.53522,1.53522,1.53482,1.53499,273200000.0
2005-06-03 07:25:00,1.53531,1.53563,1.53528,1.53537,374900000.0
2005-06-03 07:26:00,1.53546,1.53573,1.53539,1.53539,245900000.0
2005-06-03 07:27:00,1.53533,1.53533,1.53458,1.53476,168400001.0
2005-06-03 07:28:00,1.53476,1.53479,1.53405,1.53405,254900001.0
2005-06-03 07:29:00,1.53423,1.53487,1.53423,1.53482,240500001.0
2005-06-03 07:30:00,1.5348,1.53496,1.53476,1.53495,523900003.0
2005-06-03 07:31:00,1.53491,1.53505,1.53484,1.53486,256600000.0
2005-06-03 07:32:00,1.53496,1.53501,1.53478,1.53491,516400002.0
2005-06-03 07:33:00,1.53494,1.53504,1.53474,1.53485,376500000.0
2005-06-03 07:34:00,1.53495,1.53495,1.53436,1.53468,256600001.0
2005-06-03 07:35:00,1.53465,1.53487,1.53465,1.53475,236000000.0
2005-06-03 07:36:00,1.5348,1.5348,1.53455,1.53466,364500000.0
2005-06-03 07:37:00,1.53462,1.53467,1.53447,1.53457,239500000.0
2005-06-03 07:38:00,1.53447,1.53461,1.53447,1.53458,31600000.0
2005-06-03 07:39:00,1.53461,1.53479,1.53452,1.53479,381000000.0
2005-06-03 07:40:00,1.53465,1.53474,1.53438,1.53441,341700001.0
2005-06-03 07:41:00,1.53459,1.53481,1.53449,1.53469,691800001.0
2005-06-03 07:42:00,1.53483,1.53494,1.53474,1.53487,345800000.0
2005-06-03 07:43:00,1.53489,1.53514,1.53486,1.53511,198900000.0
2005-06-03 07:44:00,1.53521,1.53521,1.535,1.53502,362500001.0
2005-06-03 07:45:00,1.53537,1.53574,1.53537,1.53564,441300004.0
2005-06-03 07:46:00,1.5358,1.5359,1.53562,1.53568,382300001.0
2005-06-03 07:47:00,1.53577,1.53602,1.53547,1.53567,692200001.0
2005-06-03 07:48:00,1.53559,1.53595,1.53556,1.53573,827000004.0
2005-06-03 07:49:00,1.53575,1.53577,1.53545,1.53561,653400001.0
2005-06-03 07:50:00,1.53574,1.53604,1.53566,1.53588,637300001.0
2005-06-03 07:51:00,1.53605,1.53618,1.53583,1.53607,614300001.0
2005-06-03 07:52:00,1.53613,1.53633,1.5361,1.5361,510400004.0
2005-06-03 07:53:00,1.53598,1.53618,1.53577,1.53594,543400000.0
2005-06-03 07:54:00,1.53595,1.53611,1.5359,1.53593,369900002.0
2005-06-03 07:55:00,1.536,1.53626,1.53593,1.53593,378900000.0
2005-06-03 07:56:00,1.53573,1.53594,1.53564,1.53589,658800001.0
2005-06-03 07:57:00,1.53597,1.53625,1.53592,1.53611,620100000.0
2005-06-03 07:58:00,1.53604,1.53612,1.53589,1.53597,731000001.0
2005-06-03 07:59:00,1.53604,1.53604,1.53532,1.53532,442700001.0
2005-06-03 08:00:00,1.53549,1.53566,1.53542,1.53548,441500001.0
2005-06-03 08:01:00,1.5354,1.53572,1.5353,1.53534,520100005.0
2005-06-03 08:02:00,1.53526,1.53539,1.53507,1.53523,267800000.0
2005-06-03 08:03:00,1.53521,1.53534,1.53497,1.53497,560100002.0
2005-06-03 08:04:00,1.53494,1.53512,1.53481,1.53487,355700000.0
2005-06-03 08:05:00,1.53473,1.53483,1.53457,1.53457,269200000.0
2005-06-03 08:06:00,1.53482,1.53482,1.53426,1.5344,652400000.0
2005-06-03 08:07:00,1.53376,1.53392,1.53359,1.53374,516600001.0
2005-06-03 08:08:00,1.53393,1.53415,1.53393,1.53408,375300002.0
2005-06-03 08:09:00,1.53368,1.53368,1.52821,1.52821,477100000.0
2005-06-03 08:10:00,1.52908,1.53218,1.52908,1.53196,556400003.0
2005-06-03 08:11:00,1.5319,1.5319,1.52843,1.52981,266200000.0
2005-06-03 08:12:00,1.53049,1.53117,1.52913,1.53052,410900000.0
2005-06-03 08:13:00,1.53049,1.5309,1.53004,1.53004,236500000.0
2005-06-03 08:14:00,1.52955,1.52955,1.52837,1.52837,126500000.0
2005-06-03 08:15:00,1.52801,1.529,1.52744,1.529,264900000.0
2005-06-03 08:16:00,1.52893,1.52893,1.52798,1.52891,279200000.0
2005-06-03 08:17:00,1.52906,1.53,1.52906,1.5298,266000000.0
2005-06-03 08:18:00,1.53017,1.53019,1.52954,1.52961,165700000.0
2005-06-03 08:19:00,1.52988,1.53091,1.52988,1.53025,305000001.0
2005-06-03 08:20:00,1.52998,1.53069,1.52963,1.52989,312200000.0
2005-06-03 08:21:00,1.52967,1.52988,1.52946,1.52965,498600001.0
2005-06-03 08:22:00,1.52979,1.53143,1.52979,1.5304,354800001.0
2005-06-03 08:23:00,1.53093,1.53116,1.53068,1.53068,292300001.0
2005-06-03 08:24:00,1.53061,1.53107,1.53061,1.53091,472400002.0
2005-06-03 08:25:00,1.53115,1.53138,1.5311,1.53122,559400000.0
2005-06-03 08:26:00,1.53124,1.53141,1.53111,1.53122,320800000.0
2005-06-03 08:27:00,1.53116,1.53116,1.53078,1.53078,387900001.0
2005-06-03 08:28:00,1.53074,1.53105,1.53074,1.53096,507100000.0
2005-06-03 08:29:00,1.53094,1.53122,1.53079,1.53117,454500001.0
2005-06-03 08:30:00,1.53124,1.53161,1.53121,1.53136,557400002.0
2005-06-03 08:31:00,1.53145,1.53185,1.53145,1.53161,285800001.0
2005-06-03 08:32:00,1.53164,1.53185,1.53156,1.53174,321000002.0
2005-06-03 08:33:00,1.53175,1.53179,1.53156,1.53175,196300000.0
2005-06-03 08:34:00,1.53158,1.53158,1.53087,1.53087,619700002.0
2005-06-03 08:35:00,1.53059,1.53073,1.53041,1.53041,484700001.0
2005-06-03 08:36:00,1.53025,1.53032,1.52966,1.52982,397700000.0
2005-06-03 08:37:00,1.53,1.53045,1.53,1.5303,313600001.0
2005-06-03 08:38:00,1.53033,1.53067,1.53025,1.53042,349500000.0
2005-06-03 08:39:00,1.53023,1.53023,1.52963,1.5297,595300002.0
2005-06-03 08:40:00,1.52961,1.53021,1.52961,1.52989,423500003.0
2005-06-03 08:41:00,1.53019,1.53028,1.52986,1.53017,505500002.0
2005-06-03 08:42:00,1.53032,1.53067,1.5303,1.53052,501300001.0
2005-06-03 08:43:00,1.53085,1.53133,1.53058,1.53069,366100001.0
2005-06-03 08:44:00,1.53056,1.53067,1.53018,1.53067,469800001.0
2005-06-03 08:45:00,1.53082,1.53098,1.53041,1.53041,616500001.0
2005-06-03 08:46:00,1.53039,1.53069,1.53025,1.53029,711800001.0
2005-06-03 08:47:00,1.53004,1.53039,1.53004,1.53036,528000002.0
2005-06-03 08:48:00,1.53036,1.53056,1.53016,1.53027,329700001.0
2005-06-03 08:49:00,1.53047,1.53082,1.53045,1.53052,509200000.0
2005-06-03 08:50:00,1.53078,1.53078,1.53046,1.53054,478000000.0
2005-06-03 08:51:00,1.53055,1.5309,1.53043,1.53061,574900001.0
2005-06-03 08:52:00,1.53082,1.53121,1.53062,1.53073,671300002.0
2005-06-03 08:53:00,1.53063,1.53076,1.53024,1.53024,480600001.0
2005-06-03 08:54:00,1.53014,1.53043,1.53008,1.53025,731600002.0
2005-06-03 08:55:00,1.53031,1.53045,1.53016,1.53035,619100001.0
2005-06-03 08:56:00,1.53023,1.53054,1.53018,1.53043,506500000.0
2005-06-03 08:57:00,1.53029,1.53052,1.53013,1.53021,549700002.0
2005-06-03 08:58:00,1.53021,1.53037,1.52982,1.52994,484800000.0
2005-06-03 08:59:00,1.53012,1.53039,1.53012,1.53021,342200001.0
2005-06-03 09:00:00,1.52993,1.53025,1.52993,1.53014,455300001.0
2005-06-03 09:01:00,1.53032,1.53068,1.53021,1.53068,396500000.0
2005-06-03 09:02:00,1.5309,1.53098,1.53061,1.53075,710200002.0
2005-06-03 09:03:00,1.53088,1.531,1.5307,1.5309,590800000.0
2005-06-03 09:04:00,1.53147,1.53165,1.53124,1.53126,571600001.0
2005-06-03 09:05:00,1.53109,1.53155,1.53099,1.53101,619100001.0
2005-06-03 09:06:00,1.53079,1.53099,1.53059,1.53076,621100000.0
2005-06-03 09:07:00,1.53079,1.53143,1.53079,1.53126,402800003.0
2005-06-03 09:08:00,1.53132,1.53142,1.53122,1.53129,202000000.0
2005-06-03 09:09:00,1.53134,1.53151,1.53123,1.53141,299900000.0
2005-06-03 09:10:00,1.53148,1.53169,1.53131,1.53146,326300000.0
2005-06-03 09:11:00,1.53121,1.5315,1.53082,1.5315,514400000.0
2005-06-03 09:12:00,1.53149,1.53166,1.53123,1.53135,499800001.0
2005-06-03 09:13:00,1.53128,1.53155,1.53111,1.53144,481900001.0
2005-06-03 09:14:00,1.53127,1.53127,1.53057,1.5311,352800001.0
2005-06-03 09:15:00,1.53119,1.53119,1.53083,1.53091,452600001.0
2005-06-03 09:16:00,1.53072,1.53072,1.53023,1.53038,485600000.0
2005-06-03 09:17:00,1.53031,1.53095,1.53031,1.53056,510200001.0
2005-06-03 09:18:00,1.53045,1.53083,1.53042,1.53042,214900000.0
2005-06-03 09:19:00,1.53044,1.53055,1.5302,1.53027,539500004.0
2005-06-03 09:20:00,1.5302,1.5303,1.53004,1.53004,258500000.0
2005-06-03 09:21:00,1.53024,1.53069,1.5301,1.53032,375600001.0
2005-06-03 09:22:00,1.53011,1.53014,1.52969,1.53008,298300000.0
2005-06-03 09:23:00,1.53073,1.53082,1.53047,1.53069,424000001.0
2005-06-03 09:24:00,1.53073,1.53073,1.53037,1.53052,330900002.0
2005-06-03 09:25:00,1.53053,1.53072,1.53049,1.53052,443000001.0
2005-06-03 09:26:00,1.53028,1.53041,1.53007,1.53007,528700002.0
2005-06-03 09:27:00,1.53006,1.53055,1.53006,1.53043,369500002.0
2005-06-03 09:28:00,1.53039,1.5306,1.53014,1.53034,490800001.0
2005-06-03 09:29:00,1.52998,1.5303,1.52992,1.53023,421100002.0
2005-06-03 09:30:00,1.53014,1.53014,1.52959,1.52959,676300001.0
2005-06-03 09:31:00,1.52963,1.52994,1.52962,1.52994,378500001.0
2005-06-03 09:32:00,1.53011,1.53011,1.52966,1.52984,385600000.0
2005-06-03 09:33:00,1.52984,1.53043,1.52983,1.53031,298500001.0
2005-06-03 09:34:00,1.53042,1.53053,1.53021,1.53021,488200001.0
2005-06-03 09:35:00,1.53007,1.53051,1.53007,1.53013,248400000.0
2005-06-03 09:36:00,1.53029,1.53059,1.53018,1.53049,392200000.0
2005-06-03 09:37:00,1.53076,1.53094,1.53059,1.53066,434400003.0
2005-06-03 09:38:00,1.5306,1.53076,1.53049,1.53052,402200001.0
2005-06-03 09:39:00,1.53052,1.53066,1.53042,1.53046,407500001.0
2005-06-03 09:40:00,1.53026,1.53029,1.5301,1.53024,431300003.0
2005-06-03 09:41:00,1.53047,1.53073,1.53042,1.53053,460700000.0
2005-06-03 09:42:00,1.53055,1.53065,1.53038,1.53043,496000001.0
2005-06-03 09:43:00,1.53036,1.53041,1.53019,1.53025,287500002.0
2005-06-03 09:44:00,1.53026,1.53038,1.53007,1.5301,424800000.0
2005-06-03 09:45:00,1.53024,1.53031,1.53007,1.5302,532800000.0
2005-06-03 09:46:00,1.5303,1.53052,1.53014,1.53052,287700000.0
2005-06-03 09:47:00,1.53064,1.5308,1.53057,1.53071,415900001.0
2005-06-03 09:48:00,1.53072,1.53072,1.5305,1.53063,400100000.0
2005-06-03 09:49:00,1.53057,1.53083,1.53033,1.53041,583000001.0
2005-06-03 09:50:00,1.53012,1.53018,1.52969,1.52997,455400000.0
2005-06-03 09:51:00,1.52993,1.53012,1.52964,1.52973,513100003.0
2005-06-03 09:52:00,1.52972,1.52999,1.52961,1.52999,457700000.0
2005-06-03 09:53:00,1.52991,1.53012,1.52991,1.53009,310700000.0
2005-06-03 09:54:00,1.53027,1.53092,1.53027,1.53079,599400003.0
2005-06-03 09:55:00,1.53083,1.53148,1.53083,1.53112,559900002.0
2005-06-03 09:56:00,1.5311,1.53142,1.5311,1.53129,436600000.0
2005-06-03 09:57:00,1.53137,1.53165,1.53136,1.53146,573000001.0
2005-06-03 09:58:00,1.53143,1.53143,1.53113,1.53119,754800000.0
2005-06-03 09:59:00,1.53132,1.53158,1.53122,1.5314,648800003.0
2005-06-03 10:00:00,1.53141,1.5315,1.53097,1.53142,264400000.0
2005-06-03 10:01:00,1.5316,1.53193,1.53149,1.53157,642900002.0
2005-06-03 10:02:00,1.53168,1.53193,1.53094,1.53121,653900003.0
2005-06-03 10:03:00,1.53117,1.5316,1.53117,1.53143,393200001.0
2005-06-03 10:04:00,1.53151,1.53153,1.53118,1.53126,403800001.0
2005-06-03 10:05:00,1.53093,1.53118,1.53091,1.53105,378000001.0
2005-06-03 10:06:00,1.53101,1.53125,1.53075,1.53104,510900001.0
2005-06-03 10:07:00,1.5307,1.53092,1.5305,1.53053,533500000.0
2005-06-03 10:08:00,1.53071,1.5309,1.5306,1.5306,486100000.0
2005-06-03 10:09:00,1.53066,1.53071,1.53033,1.53039,473900001.0
2005-06-03 10:10:00,1.53028,1.53066,1.53028,1.53066,359900001.0
2005-06-03 10:11:00,1.53081,1.53099,1.53076,1.53085,439000002.0
2005-06-03 10:12:00,1.53076,1.53082,1.53044,1.53062,471400000.0
2005-06-03 10:13:00,1.53059,1.53073,1.5304,1.53068,492400001.0
2005-06-03 10:14:00,1.53095,1.53119,1.53085,1.531,525300000.0
2005-06-03 10:15:00,1.53099,1.53099,1.53067,1.53076,426700001.0
2005-06-03 10:16:00,1.53075,1.53116,1.5307,1.53116,407100000.0
2005-06-03 10:17:00,1.53131,1.53133,1.53073,1.53081,343500001.0
2005-06-03 10:18:00,1.53081,1.53093,1.53071,1.53074,364100000.0
2005-06-03 10:19:00,1.53081,1.53102,1.5308,1.53102,338600000.0
2005-06-03 10:20:00,1.53106,1.53123,1.53097,1.5312,515800000.0
2005-06-03 10:21:00,1.53122,1.53134,1.5311,1.53121,385100001.0
2005-06-03 10:22:00,1.53148,1.53162,1.53134,1.53153,376600001.0
2005-06-03 10:24:00,1.53152,1.53153,1.53128,1.53136,419500002.0
2005-06-03 10:25:00,1.53116,1.53117,1.53089,1.53107,396600000.0
2005-06-03 10:26:00,1.53083,1.53094,1.53044,1.53094,531000000.0
2005-06-03 10:27:00,1.5312,1.53134,1.53114,1.53121,463200000.0
2005-06-03 10:28:00,1.53126,1.53147,1.5312,1.53129,665300002.0
2005-06-03 10:29:00,1.53128,1.53133,1.53113,1.53123,475000003.0
2005-06-03 10:30:00,1.53141,1.53147,1.5311,1.5313,691800002.0
2005-06-03 10:31:00,1.53108,1.5314,1.53102,1.53115,521000001.0
2005-06-03 10:32:00,1.53134,1.53161,1.53121,1.53121,461300001.0
2005-06-03 10:33:00,1.53151,1.53161,1.53125,1.53134,495500001.0
2005-06-03 10:34:00,1.53128,1.53132,1.53099,1.53122,360500000.0
2005-06-03 10:35:00,1.53129,1.5315,1.53125,1.53129,520900002.0
2005-06-03 10:36:00,1.5313,1.53148,1.53115,1.53135,520100002.0
2005-06-03 10:37:00,1.5314,1.53145,1.5312,1.5314,594600001.0
2005-06-03 10:38:00,1.53124,1.53135,1.53112,1.53116,382700000.0
2005-06-03 10:39:00,1.53135,1.53147,1.5312,1.5314,412500001.0
2005-06-03 10:40:00,1.53133,1.53138,1.53115,1.53121,318900002.0
2005-06-03 10:41:00,1.53118,1.5313,1.531,1.53121,636900000.0
2005-06-03 10:42:00,1.53125,1.53126,1.531,1.53107,407600001.0
2005-06-03 10:43:00,1.53103,1.53116,1.53083,1.53088,441100002.0
2005-06-03 10:44:00,1.53099,1.53143,1.53088,1.53128,544500001.0
2005-06-03 10:45:00,1.53151,1.53155,1.5311,1.53112,515000002.0
2005-06-03 10:46:00,1.53106,1.53144,1.53095,1.53139,307600001.0
2005-06-03 10:47:00,1.53138,1.53142,1.53122,1.53125,384000002.0
2005-06-03 10:48:00,1.53127,1.53155,1.53127,1.5314,507600001.0
2005-06-03 10:49:00,1.53149,1.53163,1.53135,1.53142,382600000.0
2005-06-03 10:50:00,1.53145,1.53159,1.53112,1.5313,511800001.0
2005-06-03 10:51:00,1.53104,1.53143,1.53096,1.53126,458600002.0
2005-06-03 10:52:00,1.5316,1.5325,1.5316,1.5325,268100000.0
2005-06-03 10:53:00,1.53239,1.53257,1.53233,1.53243,369700000.0
2005-06-03 10:54:00,1.53195,1.53202,1.53179,1.53187,418800000.0
2005-06-03 10:55:00,1.53189,1.53222,1.53186,1.53202,446100002.0
2005-06-03 10:56:00,1.53209,1.5322,1.5319,1.53205,444700000.0
2005-06-03 10:57:00,1.532,1.53217,1.53189,1.53212,363300002.0
2005-06-03 10:58:00,1.53195,1.53195,1.53148,1.53152,500300000.0
2005-06-03 10:59:00,1.5313,1.53166,1.53121,1.53123,869300002.0
2005-06-03 11:00:00,1.53116,1.53144,1.53101,1.53106,517200000.0
2005-06-03 11:01:00,1.53092,1.53104,1.53036,1.53036,603500002.0
2005-06-03 11:02:00,1.5303,1.53106,1.5303,1.53058,523200001.0
2005-06-03 11:03:00,1.53075,1.53178,1.53075,1.53141,232600001.0
2005-06-03 11:04:00,1.53153,1.53171,1.53132,1.53156,518000000.0
2005-06-03 11:05:00,1.53163,1.53177,1.53145,1.5315,483300001.0
2005-06-03 11:06:00,1.5313,1.53131,1.531,1.53131,696700002.0
2005-06-03 11:07:00,1.53145,1.53161,1.53138,1.53151,214000000.0
2005-06-03 11:08:00,1.53156,1.53177,1.5315,1.53158,351400001.0
2005-06-03 11:09:00,1.53151,1.53169,1.53144,1.53145,462400001.0
2005-06-03 11:10:00,1.53154,1.53189,1.53154,1.53183,467000002.0
2005-06-03 11:11:00,1.53178,1.53212,1.53175,1.53184,478300000.0
2005-06-03 11:12:00,1.53171,1.53201,1.53171,1.53194,621700001.0
2005-06-03 11:13:00,1.53201,1.53201,1.53179,1.532,365400000.0
2005-06-03 11:14:00,1.53183,1.53189,1.53164,1.53169,468800001.0
2005-06-03 11:15:00,1.53178,1.53184,1.53152,1.53159,600900002.0
2005-06-03 11:16:00,1.53171,1.53197,1.5316,1.53181,467400001.0
2005-06-03 11:17:00,1.53186,1.53205,1.53174,1.53177,397800002.0
2005-06-03 11:18:00,1.53176,1.53198,1.53164,1.53182,421900003.0
2005-06-03 11:19:00,1.53177,1.53188,1.53159,1.53162,404400000.0
2005-06-03 11:20:00,1.53147,1.53165,1.53122,1.53122,646800002.0
2005-06-03 11:21:00,1.5313,1.5315,1.53112,1.53139,534400002.0
2005-06-03 11:22:00,1.53123,1.5315,1.53113,1.53125,589700001.0
2005-06-03 11:23:00,1.53121,1.53151,1.53109,1.53134,462200000.0
2005-06-03 11:24:00,1.53136,1.53136,1.53116,1.53124,381000001.0
2005-06-03 11:25:00,1.53125,1.53125,1.53092,1.53097,375000000.0
2005-06-03 11:26:00,1.53079,1.53095,1.53047,1.53086,555900003.0
2005-06-03 11:27:00,1.53099,1.53108,1.53072,1.53086,566300001.0
2005-06-03 11:28:00,1.53107,1.53108,1.53078,1.53093,369000000.0
2005-06-03 11:29:00,1.53093,1.53113,1.53077,1.53103,491100002.0
2005-06-03 11:30:00,1.53108,1.53131,1.53104,1.53109,436600001.0
2005-06-03 11:31:00,1.53103,1.53133,1.53096,1.53116,657200002.0
2005-06-03 11:32:00,1.53104,1.53121,1.53084,1.531,453700000.0
2005-06-03 11:33:00,1.53046,1.53066,1.53045,1.53056,495600001.0
2005-06-03 11:34:00,1.53071,1.53121,1.53071,1.53108,660700003.0
2005-06-03 11:35:00,1.53141,1.53146,1.53111,1.53118,539000000.0
2005-06-03 11:36:00,1.53118,1.5314,1.53112,1.53131,559600001.0
2005-06-03 11:37:00,1.53131,1.53131,1.53082,1.5311,444500000.0
2005-06-03 11:38:00,1.53121,1.53139,1.53109,1.53109,569500000.0
2005-06-03 11:39:00,1.53127,1.5313,1.53097,1.53124,780500001.0
2005-06-03 11:40:00,1.53107,1.53111,1.53086,1.53101,681300001.0
2005-06-03 11:41:00,1.53097,1.53118,1.53071,1.53084,741100002.0
2005-06-03 11:42:00,1.53102,1.53131,1.53094,1.53116,607100002.0
2005-06-03 11:43:00,1.53121,1.53133,1.53089,1.5311,576400003.0
2005-06-03 11:44:00,1.53109,1.53109,1.53043,1.53043,699400005.0
2005-06-03 11:45:00,1.53074,1.53119,1.53054,1.53112,532000001.0
2005-06-03 11:46:00,1.53116,1.53117,1.53096,1.53108,491400000.0
2005-06-03 11:47:00,1.53086,1.53108,1.5307,1.53091,455900001.0
2005-06-03 11:48:00,1.53102,1.53119,1.53089,1.53108,554900000.0
2005-06-03 11:49:00,1.53134,1.53142,1.53114,1.53124,428500000.0
2005-06-03 11:50:00,1.53141,1.53154,1.53126,1.53146,332200000.0
2005-06-03 11:51:00,1.53133,1.53162,1.53133,1.53161,197900001.0
2005-06-03 11:52:00,1.53161,1.53182,1.5316,1.53166,222300000.0
2005-06-03 11:53:00,1.53158,1.53181,1.53149,1.53173,201000001.0
2005-06-03 11:54:00,1.53177,1.53182,1.53134,1.53149,345400001.0
2005-06-03 11:55:00,1.53152,1.5318,1.53152,1.53175,482100002.0
2005-06-03 11:56:00,1.53185,1.53213,1.53176,1.53209,468700000.0
2005-06-03 11:57:00,1.53188,1.53188,1.53121,1.53121,503800000.0
2005-06-03 11:58:00,1.53136,1.53139,1.53079,1.53079,492800000.0
2005-06-03 11:59:00,1.53084,1.53134,1.53073,1.53107,391200000.0
2005-06-03 12:00:00,1.53124,1.53138,1.53083,1.53113,523600002.0
2005-06-03 12:01:00,1.53105,1.5314,1.53099,1.5313,476400003.0
2005-06-03 12:02:00,1.53122,1.53135,1.53115,1.53124,393800001.0
2005-06-03 12:03:00,1.53123,1.53123,1.53099,1.53107,389000000.0
2005-06-03 12:04:00,1.53101,1.53101,1.53068,1.53069,383500000.0
2005-06-03 12:05:00,1.5309,1.53105,1.53063,1.53096,381300003.0
2005-06-03 12:06:00,1.53103,1.53133,1.53094,1.53102,389500000.0
2005-06-03 12:07:00,1.53115,1.5312,1.53092,1.53115,325900000.0
2005-06-03 12:08:00,1.53119,1.53141,1.53105,1.5312,521100001.0
2005-06-03 12:09:00,1.53087,1.53092,1.53024,1.53046,447400000.0
2005-06-03 12:10:00,1.53035,1.53045,1.52978,1.52988,402500001.0
2005-06-03 12:11:00,1.5297,1.53088,1.5297,1.53088,261200001.0
2005-06-03 12:12:00,1.5307,1.53075,1.52987,1.53041,206700000.0
2005-06-03 12:13:00,1.53049,1.53049,1.52981,1.52981,527500001.0
2005-06-03 12:14:00,1.53015,1.53015,1.52948,1.52997,666500002.0
2005-06-03 12:15:00,1.53004,1.53053,1.52999,1.52999,298200000.0
2005-06-03 12:16:00,1.52978,1.53012,1.52978,1.53005,468600004.0
2005-06-03 12:17:00,1.53031,1.53046,1.53023,1.53032,176700001.0
2005-06-03 12:18:00,1.53027,1.53027,1.52986,1.52991,295000001.0
2005-06-03 12:19:00,1.52993,1.5301,1.52982,1.52997,415100000.0
2005-06-03 12:20:00,1.52965,1.52969,1.52934,1.5295,417900000.0
2005-06-03 12:21:00,1.52973,1.5304,1.52966,1.52999,408500001.0
2005-06-03 12:22:00,1.53004,1.53029,1.52999,1.53022,299800000.0
2005-06-03 12:23:00,1.53007,1.53023,1.52992,1.52993,400700002.0
2005-06-03 12:24:00,1.52976,1.53011,1.52973,1.5298,578800000.0
2005-06-03 12:25:00,1.52998,1.53022,1.52995,1.5301,367000000.0
2005-06-03 12:26:00,1.53009,1.53028,1.53002,1.53006,469100001.0
2005-06-03 12:27:00,1.53009,1.5303,1.53003,1.53012,433000001.0
2005-06-03 12:28:00,1.5301,1.53034,1.52999,1.53016,553500002.0
2005-06-03 12:29:00,1.52993,1.53004,1.52973,1.52977,685600003.0
2005-06-03 12:30:00,1.5297,1.53006,1.52957,1.53002,606700000.0
2005-06-03 12:31:00,1.53011,1.53021,1.52981,1.53003,662900002.0
2005-06-03 12:32:00,1.53026,1.5307,1.5302,1.53043,623900002.0
2005-06-03 12:33:00,1.53056,1.53081,1.53046,1.53081,44300000.0
2005-06-03 12:34:00,1.53091,1.53111,1.53058,1.53061,618900000.0
2005-06-03 12:35:00,1.53073,1.53073,1.53045,1.53061,593500001.0
2005-06-03 12:36:00,1.53058,1.53071,1.5305,1.53058,473700002.0
2005-06-03 12:37:00,1.53063,1.53073,1.53053,1.53065,534300002.0
2005-06-03 12:38:00,1.53066,1.53091,1.53062,1.53082,674500000.0
2005-06-03 12:39:00,1.5309,1.53112,1.53084,1.53099,466100000.0
2005-06-03 12:40:00,1.53101,1.53125,1.53095,1.53103,502600000.0
2005-06-03 12:41:00,1.53078,1.53089,1.53061,1.53063,234000000.0
2005-06-03 12:42:00,1.53059,1.53081,1.53054,1.5308,336400000.0
2005-06-03 12:43:00,1.53094,1.53094,1.53069,1.53088,493300001.0
2005-06-03 12:44:00,1.53096,1.53109,1.53079,1.53099,430900002.0
2005-06-03 12:45:00,1.53104,1.53116,1.53079,1.53115,450800001.0
2005-06-03 12:46:00,1.53102,1.53119,1.53094,1.53114,397700001.0
2005-06-03 12:47:00,1.53102,1.53107,1.53081,1.53093,374600001.0
2005-06-03 12:48:00,1.53075,1.53085,1.5302,1.53061,487600000.0
2005-06-03 12:49:00,1.53028,1.53031,1.52999,1.53004,508600001.0
2005-06-03 12:50:00,1.53004,1.53004,1.52942,1.52942,472900000.0
2005-06-03 12:51:00,1.52939,1.5299,1.52939,1.52965,387300000.0
2005-06-03 12:52:00,1.5299,1.53052,1.5298,1.53052,316400000.0
2005-06-03 12:53:00,1.53057,1.53081,1.53056,1.53078,264400000.0
2005-06-03 12:54:00,1.53066,1.53066,1.52981,1.52981,449800002.0
2005-06-03 12:55:00,1.52979,1.53046,1.52979,1.5304,402200000.0
2005-06-03 12:56:00,1.53051,1.53054,1.53022,1.53041,364600000.0
2005-06-03 12:57:00,1.53052,1.53059,1.53014,1.53048,574500001.0
2005-06-03 12:58:00,1.53062,1.53103,1.53062,1.53101,336600000.0
2005-06-03 12:59:00,1.53099,1.53105,1.5303,1.53053,722600001.0
2005-06-03 13:00:00,1.5305,1.53091,1.5305,1.53091,255800001.0
2005-06-03 13:01:00,1.53072,1.53103,1.5306,1.53103,298900000.0
2005-06-03 13:02:00,1.53106,1.53152,1.53106,1.53128,334900001.0
2005-06-03 13:03:00,1.53127,1.53139,1.5311,1.5313,400900001.0
2005-06-03 13:04:00,1.53136,1.53146,1.53132,1.53132,258700000.0
2005-06-03 13:05:00,1.53149,1.53209,1.53149,1.53203,151100001.0
2005-06-03 13:06:00,1.53229,1.53247,1.53212,1.53212,405300001.0
2005-06-03 13:07:00,1.53212,1.53224,1.53208,1.5321,305800000.0
2005-06-03 13:08:00,1.53207,1.53232,1.53207,1.53216,188500000.0
2005-06-03 13:09:00,1.53229,1.53241,1.53211,1.53218,283100001.0
2005-06-03 13:10:00,1.53221,1.53221,1.532,1.532,120800000.0
2005-06-03 13:11:00,1.53197,1.53218,1.53178,1.53189,432600001.0
2005-06-03 13:12:00,1.53202,1.53202,1.53172,1.53172,274800001.0
2005-06-03 13:13:00,1.53153,1.53154,1.53138,1.53145,337600000.0
2005-06-03 13:14:00,1.53143,1.53159,1.53141,1.53144,390000002.0
2005-06-03 13:15:00,1.53166,1.53211,1.53161,1.53211,443700002.0
2005-06-03 13:16:00,1.53198,1.53235,1.53198,1.53214,111300000.0
2005-06-03 13:17:00,1.53235,1.5327,1.53181,1.53181,118500000.0
2005-06-03 13:18:00,1.53193,1.5328,1.53179,1.532,321100001.0
2005-06-03 13:19:00,1.53175,1.53196,1.5314,1.53196,277600000.0
2005-06-03 13:20:00,1.53211,1.53259,1.53188,1.53188,173000000.0
2005-06-03 13:21:00,1.53188,1.53188,1.5317,1.53188,166500002.0
2005-06-03 13:22:00,1.53185,1.53185,1.53136,1.53136,240000001.0
2005-06-03 13:23:00,1.53117,1.53118,1.53077,1.53086,283900001.0
2005-06-03 13:24:00,1.53091,1.53098,1.53063,1.53071,244700000.0
2005-06-03 13:25:00,1.53066,1.53093,1.53046,1.53059,141800001.0
2005-06-03 13:26:00,1.53075,1.53124,1.53075,1.53098,239400002.0
2005-06-03 13:27:00,1.53106,1.53129,1.53103,1.53118,350000000.0
2005-06-03 13:28:00,1.5314,1.53163,1.53136,1.53163,517900002.0
2005-06-03 13:29:00,1.53152,1.53183,1.53104,1.53179,685000003.0
2005-06-03 13:30:00,1.53192,1.53193,1.53156,1.53193,547600001.0
2005-06-03 13:31:00,1.53196,1.53209,1.53173,1.53189,497900000.0
2005-06-03 13:32:00,1.53185,1.53194,1.53176,1.53179,223700000.0
2005-06-03 13:33:00,1.5313,1.53147,1.53115,1.53144,389300000.0
2005-06-03 13:34:00,1.53144,1.53148,1.53123,1.53125,301800001.0
2005-06-03 13:35:00,1.53126,1.53131,1.53103,1.53123,365000002.0
2005-06-03 13:36:00,1.53116,1.53139,1.53111,1.53134,495800002.0
2005-06-03 13:37:00,1.53135,1.53164,1.53135,1.53159,511700000.0
2005-06-03 13:38:00,1.53119,1.53119,1.53065,1.53065,403600000.0
2005-06-03 13:39:00,1.53061,1.53068,1.53033,1.53049,255100000.0
2005-06-03 13:40:00,1.53038,1.53058,1.53018,1.53058,391900001.0
2005-06-03 13:41:00,1.53085,1.53085,1.53049,1.53052,240000002.0
2005-06-03 13:42:00,1.5305,1.53074,1.53048,1.53062,196900001.0
2005-06-03 13:43:00,1.53065,1.53078,1.53036,1.53036,148200000.0
2005-06-03 13:44:00,1.53025,1.53057,1.53011,1.53052,274700000.0
2005-06-03 13:45:00,1.5305,1.5305,1.53017,1.53024,471300002.0
2005-06-03 13:46:00,1.53033,1.53058,1.53027,1.53058,463300001.0
2005-06-03 13:47:00,1.53065,1.53095,1.53053,1.53071,458800002.0
2005-06-03 13:48:00,1.53082,1.53091,1.53075,1.53077,269300001.0
2005-06-03 13:49:00,1.53063,1.53067,1.53011,1.53011,184300000.0
2005-06-03 13:50:00,1.53004,1.5302,1.53003,1.53017,296400000.0
2005-06-03 13:51:00,1.53047,1.53075,1.53047,1.53075,286200002.0
2005-06-03 13:52:00,1.5306,1.531,1.53059,1.531,430000000.0
2005-06-03 13:53:00,1.5308,1.53101,1.53073,1.53098,572600001.0
2005-06-03 13:54:00,1.5309,1.53109,1.53081,1.53098,431500001.0
2005-06-03 13:55:00,1.53076,1.53112,1.53067,1.53112,300300000.0
2005-06-03 13:56:00,1.53125,1.53151,1.53114,1.53137,411000000.0
2005-06-03 13:57:00,1.53135,1.53152,1.531,1.5314,305800000.0
2005-06-03 13:58:00,1.5314,1.53168,1.53138,1.53156,224700000.0
2005-06-03 13:59:00,1.53144,1.53199,1.53144,1.53198,444800001.0
2005-06-03 14:00:00,1.53194,1.53212,1.53183,1.53195,272300001.0
2005-06-03 14:01:00,1.53189,1.53207,1.53184,1.53196,424600001.0
2005-06-03 14:02:00,1.53208,1.53208,1.53178,1.53178,349500001.0
2005-06-03 14:03:00,1.53172,1.53192,1.53165,1.53165,432900000.0
2005-06-03 14:04:00,1.53147,1.53153,1.53109,1.53109,415100001.0
2005-06-03 14:05:00,1.53107,1.53107,1.53039,1.53039,392600001.0
2005-06-03 14:06:00,1.53056,1.53056,1.53006,1.53044,316100002.0
2005-06-03 14:07:00,1.53077,1.53084,1.53049,1.53065,331200000.0
2005-06-03 14:08:00,1.53057,1.53103,1.53034,1.53034,388900000.0
2005-06-03 14:09:00,1.53043,1.53077,1.53043,1.53066,170900001.0
2005-06-03 14:10:00,1.53067,1.53077,1.5305,1.53067,279900001.0
2005-06-03 14:11:00,1.53071,1.53083,1.53058,1.53083,137600000.0
2005-06-03 14:12:00,1.53088,1.53157,1.53088,1.5312,215500000.0
2005-06-03 14:13:00,1.53128,1.53137,1.53101,1.53112,187400001.0
2005-06-03 14:14:00,1.53106,1.53146,1.53103,1.53103,212000001.0
2005-06-03 14:15:00,1.53091,1.53098,1.53062,1.53082,380100001.0
2005-06-03 14:16:00,1.53067,1.53107,1.53067,1.53097,201000000.0
2005-06-03 14:17:00,1.53093,1.53105,1.53062,1.53105,645700002.0
2005-06-03 14:18:00,1.5309,1.53122,1.53073,1.53122,378900001.0
2005-06-03 14:19:00,1.53125,1.53127,1.53065,1.53076,436700000.0
2005-06-03 14:20:00,1.53055,1.53055,1.53005,1.53005,222700000.0
2005-06-03 14:21:00,1.52932,1.52944,1.52904,1.52921,462900001.0
2005-06-03 14:22:00,1.52935,1.53022,1.52925,1.53006,593700000.0
2005-06-03 14:23:00,1.53048,1.53153,1.53048,1.53119,177800001.0
2005-06-03 14:24:00,1.53117,1.53141,1.53099,1.5311,454000001.0
2005-06-03 14:25:00,1.53136,1.5319,1.53123,1.53163,541400001.0
2005-06-03 14:26:00,1.53175,1.53193,1.53109,1.53168,583000002.0
2005-06-03 14:27:00,1.53177,1.53187,1.53142,1.53153,361800002.0
2005-06-03 14:28:00,1.53169,1.53188,1.53109,1.53145,35000000.0
2005-06-03 14:29:00,1.5316,1.53216,1.53142,1.53216,37200000.0
2005-06-03 14:30:00,1.53363,1.53499,1.52966,1.53109,42800000.0
2005-06-03 14:31:00,1.53058,1.53244,1.53028,1.53228,30400000.0
2005-06-03 14:32:00,1.5323,1.5323,1.53028,1.53046,30600000.0
2005-06-03 14:33:00,1.53022,1.53022,1.52809,1.52815,40200000.0
2005-06-03 14:34:00,1.52816,1.52856,1.5279,1.52848,32500000.0
2005-06-03 14:35:00,1.52818,1.52818,1.52728,1.52754,32500000.0
2005-06-03 14:36:00,1.52792,1.52807,1.526,1.526,49600000.0
2005-06-03 14:37:00,1.5261,1.52664,1.52585,1.52589,41900000.0
2005-06-03 14:38:00,1.52578,1.52635,1.52551,1.52635,55100001.0
2005-06-03 14:39:00,1.52629,1.52651,1.5255,1.52587,39800000.0
2005-06-03 14:40:00,1.5262,1.52643,1.52585,1.52608,25600000.0
2005-06-03 14:41:00,1.5264,1.52654,1.52611,1.52654,56600000.0
2005-06-03 14:42:00,1.52619,1.52674,1.52572,1.52572,46600000.0
2005-06-03 14:43:00,1.526,1.52665,1.52592,1.52592,47000000.0
2005-06-03 14:44:00,1.52632,1.52703,1.52606,1.52703,39800000.0
2005-06-03 14:45:00,1.52712,1.52725,1.52667,1.52691,42200000.0
2005-06-03 14:46:00,1.52749,1.52788,1.52744,1.52788,40400000.0
2005-06-03 14:47:00,1.52797,1.52797,1.52694,1.52702,26800000.0
2005-06-03 14:48:00,1.52681,1.52766,1.52657,1.52766,36500000.0
2005-06-03 14:49:00,1.52739,1.52753,1.52718,1.5275,51600000.0
2005-06-03 14:50:00,1.52692,1.52729,1.52688,1.52729,50400000.0
2005-06-03 14:51:00,1.52729,1.52854,1.52729,1.52853,36000000.0
2005-06-03 14:52:00,1.52954,1.53025,1.52952,1.53025,30700000.0
2005-06-03 14:53:00,1.53019,1.53019,1.52927,1.52927,28200000.0
2005-06-03 14:54:00,1.52921,1.52927,1.52863,1.52882,56300000.0
2005-06-03 14:55:00,1.52913,1.52917,1.52868,1.5288,44400000.0
2005-06-03 14:56:00,1.52889,1.52889,1.52832,1.52858,40200000.0
2005-06-03 14:57:00,1.52908,1.52917,1.5289,1.52916,58300000.0
2005-06-03 14:58:00,1.5287,1.52916,1.52861,1.52861,42000000.0
2005-06-03 14:59:00,1.5287,1.52887,1.52844,1.52882,50000000.0
2005-06-03 15:00:00,1.52904,1.52906,1.52866,1.52866,42800000.0
2005-06-03 15:01:00,1.52905,1.52905,1.52834,1.52844,32000000.0
2005-06-03 15:02:00,1.52875,1.52886,1.52842,1.52886,47900000.0
2005-06-03 15:03:00,1.52915,1.52935,1.52818,1.52845,42000000.0
2005-06-03 15:04:00,1.52859,1.52868,1.52794,1.5284,43400000.0
2005-06-03 15:05:00,1.52791,1.52804,1.52774,1.52789,31000000.0
2005-06-03 15:06:00,1.52751,1.52759,1.5269,1.52728,52000000.0
2005-06-03 15:07:00,1.52752,1.52756,1.52725,1.52756,35200000.0
2005-06-03 15:08:00,1.52746,1.52758,1.5272,1.52758,49400000.0
2005-06-03 15:09:00,1.5273,1.52742,1.52687,1.52742,20400000.0
2005-06-03 15:10:00,1.52714,1.52714,1.52653,1.52661,56200001.0
2005-06-03 15:11:00,1.52688,1.52739,1.52688,1.52717,28600000.0
2005-06-03 15:12:00,1.5273,1.52762,1.52697,1.52702,30400000.0
2005-06-03 15:13:00,1.52741,1.52768,1.52741,1.52755,37200001.0
2005-06-03 15:14:00,1.52726,1.52795,1.52726,1.52783,64800001.0
2005-06-03 15:15:00,1.52817,1.52818,1.52772,1.52812,46200000.0
2005-06-03 15:16:00,1.52816,1.52832,1.52804,1.52805,33000000.0
2005-06-03 15:17:00,1.52789,1.52789,1.52754,1.52789,39000000.0
2005-06-03 15:18:00,1.52798,1.52816,1.52759,1.52787,31400000.0
2005-06-03 15:19:00,1.52751,1.52751,1.52701,1.52701,42300000.0
2005-06-03 15:20:00,1.52694,1.52734,1.52694,1.52714,25800000.0
2005-06-03 15:21:00,1.52703,1.52703,1.52683,1.52683,21000000.0
2005-06-03 15:22:00,1.52685,1.52741,1.52685,1.52732,48200000.0
2005-06-03 15:23:00,1.52735,1.52735,1.52668,1.52674,47000001.0
2005-06-03 15:24:00,1.5268,1.5268,1.52629,1.52645,32400000.0
2005-06-03 15:25:00,1.52645,1.5269,1.52625,1.52687,27000000.0
2005-06-03 15:26:00,1.52696,1.5271,1.52677,1.5271,37600000.0
2005-06-03 15:27:00,1.52686,1.52722,1.52686,1.52709,44600000.0
2005-06-03 15:28:00,1.52687,1.5269,1.52624,1.52656,49400000.0
2005-06-03 15:29:00,1.52677,1.52701,1.52655,1.52675,31000000.0
2005-06-03 15:30:00,1.5269,1.5269,1.52644,1.52689,43900000.0
2005-06-03 15:31:00,1.52694,1.52709,1.52679,1.52698,28200000.0
2005-06-03 15:32:00,1.5269,1.527,1.52678,1.52697,49100000.0
2005-06-03 15:33:00,1.52673,1.52673,1.52638,1.52667,28600000.0
2005-06-03 15:34:00,1.52676,1.52764,1.52676,1.52745,35200000.0
2005-06-03 15:35:00,1.52744,1.52768,1.5272,1.5272,39800000.0
2005-06-03 15:36:00,1.52745,1.52769,1.52712,1.52753,39200000.0
2005-06-03 15:37:00,1.52791,1.52812,1.5277,1.52806,25000000.0
2005-06-03 15:38:00,1.52797,1.5282,1.52795,1.5281,34600000.0
2005-06-03 15:39:00,1.52825,1.52826,1.52763,1.52789,31500000.0
2005-06-03 15:40:00,1.52757,1.52769,1.52721,1.52724,25400000.0
2005-06-03 15:41:00,1.52742,1.52788,1.52737,1.52788,44000001.0
2005-06-03 15:42:00,1.52784,1.52799,1.52752,1.52776,34800000.0
2005-06-03 15:43:00,1.52824,1.52862,1.52815,1.52828,53000000.0
2005-06-03 15:44:00,1.52807,1.5282,1.5278,1.52818,25000000.0
2005-06-03 15:45:00,1.52826,1.52882,1.52826,1.52852,49200000.0
2005-06-03 15:46:00,1.52855,1.52861,1.52832,1.52832,28000000.0
2005-06-03 15:47:00,1.52836,1.52836,1.52778,1.52823,40600000.0
2005-06-03 15:48:00,1.52821,1.52832,1.528,1.52831,29400000.0
2005-06-03 15:49:00,1.52827,1.52842,1.52818,1.52842,55800001.0
2005-06-03 15:50:00,1.52809,1.52824,1.52806,1.52806,26000000.0
2005-06-03 15:51:00,1.52812,1.52822,1.52799,1.52815,29100000.0
2005-06-03 15:52:00,1.5282,1.52844,1.52803,1.52809,58900000.0
2005-06-03 15:53:00,1.52803,1.5286,1.52803,1.52849,57200000.0
2005-06-03 15:54:00,1.52842,1.52866,1.52842,1.52853,42300000.0
2005-06-03 15:55:00,1.52852,1.52861,1.52824,1.52824,37600000.0
2005-06-03 15:56:00,1.52821,1.52833,1.5279,1.52818,26600000.0
2005-06-03 15:57:00,1.52799,1.52822,1.52799,1.52802,23200000.0
2005-06-03 15:58:00,1.52812,1.52816,1.52792,1.52798,18600000.0
2005-06-03 15:59:00,1.52779,1.52805,1.52761,1.52792,36100000.0
2005-06-03 16:00:00,1.52815,1.52868,1.52777,1.52777,20800000.0
2005-06-03 16:01:00,1.52742,1.52805,1.52738,1.52772,35400000.0
2005-06-03 16:02:00,1.52763,1.52765,1.52723,1.52743,44900000.0
2005-06-03 16:03:00,1.52748,1.52777,1.52733,1.52757,48200000.0
2005-06-03 16:04:00,1.52763,1.52794,1.52743,1.52753,24200000.0
2005-06-03 16:05:00,1.52771,1.52824,1.52771,1.52824,22600000.0
2005-06-03 16:06:00,1.52807,1.52826,1.52789,1.52804,30600000.0
2005-06-03 16:07:00,1.52785,1.52815,1.52785,1.52804,62400000.0
2005-06-03 16:08:00,1.52805,1.52821,1.52783,1.52801,49200000.0
2005-06-03 16:09:00,1.52804,1.52831,1.52804,1.52831,34900000.0
2005-06-03 16:10:00,1.52847,1.52852,1.52808,1.52815,33200000.0
2005-06-03 16:11:00,1.52804,1.52845,1.52804,1.52843,44400000.0
2005-06-03 16:12:00,1.52839,1.52866,1.52819,1.52866,41200000.0
2005-06-03 16:13:00,1.52873,1.52894,1.52873,1.52886,26600000.0
2005-06-03 16:14:00,1.52863,1.52953,1.52863,1.52953,51400001.0
2005-06-03 16:15:00,1.52919,1.52943,1.52919,1.52936,49300001.0
2005-06-03 16:16:00,1.52916,1.52931,1.52899,1.52928,48100000.0
2005-06-03 16:17:00,1.52891,1.52917,1.52882,1.52895,37600000.0
2005-06-03 16:18:00,1.52914,1.52986,1.52914,1.52986,35800000.0
2005-06-03 16:19:00,1.53011,1.53011,1.5297,1.52986,52500001.0
2005-06-03 16:20:00,1.52989,1.53009,1.52978,1.53007,44300000.0
2005-06-03 16:21:00,1.53015,1.53041,1.52992,1.53013,39800000.0
2005-06-03 16:22:00,1.53022,1.53057,1.53022,1.53043,45500000.0
2005-06-03 16:23:00,1.53049,1.53049,1.53032,1.53049,44000000.0
2005-06-03 16:24:00,1.53048,1.5306,1.53034,1.53045,33000000.0
2005-06-03 16:25:00,1.5309,1.53108,1.53044,1.53107,37400000.0
2005-06-03 16:26:00,1.53133,1.53133,1.5309,1.53105,51300000.0
2005-06-03 16:27:00,1.53104,1.53113,1.5308,1.5308,23000000.0
2005-06-03 16:28:00,1.53095,1.53104,1.53084,1.53099,54000000.0
2005-06-03 16:29:00,1.53055,1.53083,1.53055,1.53055,51200001.0
2005-06-03 16:30:00,1.53013,1.53034,1.52996,1.53009,44800000.0
2005-06-03 16:31:00,1.53007,1.53027,1.52973,1.53027,47400000.0
2005-06-03 16:32:00,1.53004,1.53004,1.52927,1.52951,45200000.0
2005-06-03 16:33:00,1.52957,1.53016,1.52943,1.52943,41600000.0
2005-06-03 16:34:00,1.52963,1.52973,1.52924,1.52961,52800000.0
2005-06-03 16:35:00,1.52975,1.52984,1.5293,1.52977,44700000.0
2005-06-03 16:36:00,1.52954,1.52969,1.52939,1.52969,26600000.0
2005-06-03 16:37:00,1.52976,1.53003,1.52974,1.52979,45800000.0
2005-06-03 16:38:00,1.52982,1.53002,1.52971,1.52975,67600000.0
2005-06-03 16:39:00,1.52973,1.5299,1.52973,1.5299,30600000.0
2005-06-03 16:40:00,1.52989,1.53018,1.52981,1.53018,39800000.0
2005-06-03 16:41:00,1.5297,1.53041,1.5297,1.53027,24200000.0
2005-06-03 16:42:00,1.53078,1.5314,1.53078,1.5314,23400000.0
2005-06-03 16:43:00,1.53118,1.53124,1.53107,1.53107,42900000.0
2005-06-03 16:44:00,1.53106,1.53127,1.53095,1.53127,43900000.0
2005-06-03 16:45:00,1.53079,1.53079,1.53061,1.53063,42400000.0
2005-06-03 16:46:00,1.53071,1.53071,1.53042,1.53056,35800000.0
2005-06-03 16:47:00,1.53065,1.53065,1.53013,1.53036,36000000.0
2005-06-03 16:48:00,1.53026,1.53026,1.52957,1.52977,39800000.0
2005-06-03 16:49:00,1.52984,1.53033,1.52984,1.53033,48400000.0
2005-06-03 16:50:00,1.52998,1.53008,1.52968,1.52968,43800000.0
2005-06-03 16:51:00,1.5298,1.53005,1.52973,1.52996,21400000.0
2005-06-03 16:52:00,1.52998,1.53022,1.52996,1.53009,35200000.0
2005-06-03 16:53:00,1.53015,1.53015,1.52973,1.52991,41800000.0
2005-06-03 16:54:00,1.53012,1.53015,1.52987,1.53015,49000000.0
2005-06-03 16:55:00,1.53041,1.53048,1.53015,1.53031,20800000.0
2005-06-03 16:56:00,1.53021,1.53032,1.53017,1.53017,30200000.0
2005-06-03 16:57:00,1.53009,1.53012,1.52981,1.53005,28000000.0
2005-06-03 16:58:00,1.52975,1.52975,1.52923,1.52944,38000000.0
2005-06-03 16:59:00,1.52947,1.52951,1.52907,1.52951,37600000.0
2005-06-03 17:00:00,1.52831,1.52896,1.52803,1.52803,31200000.0
2005-06-03 17:01:00,1.52737,1.52825,1.52709,1.52809,69900000.0
2005-06-03 17:02:00,1.52804,1.52821,1.52786,1.52821,31800000.0
2005-06-03 17:03:00,1.52823,1.52829,1.52795,1.52829,40500000.0
2005-06-03 17:04:00,1.52848,1.52857,1.52816,1.52849,30800000.0
2005-06-03 17:05:00,1.52842,1.52866,1.5281,1.52863,18600000.0
2005-06-03 17:06:00,1.52842,1.52842,1.52775,1.52784,36800000.0
2005-06-03 17:07:00,1.52785,1.52802,1.52763,1.52792,41000000.0
2005-06-03 17:08:00,1.52772,1.52804,1.52764,1.52783,31800000.0
2005-06-03 17:09:00,1.52823,1.52838,1.52733,1.52766,59400000.0
2005-06-03 17:10:00,1.52749,1.52814,1.52736,1.528,39800000.0
2005-06-03 17:11:00,1.528,1.52831,1.52786,1.52798,37800000.0
2005-06-03 17:12:00,1.52791,1.52815,1.52776,1.52807,45400000.0
2005-06-03 17:13:00,1.52757,1.52786,1.52739,1.5278,37500000.0
2005-06-03 17:14:00,1.52753,1.52792,1.52738,1.52752,58000001.0
2005-06-03 17:15:00,1.52797,1.52797,1.52759,1.52759,46900000.0
2005-06-03 17:16:00,1.52761,1.52805,1.52761,1.52805,55200000.0
2005-06-03 17:17:00,1.52808,1.52816,1.52752,1.52785,33000000.0
2005-06-03 17:18:00,1.5278,1.52782,1.52751,1.52773,50100000.0
2005-06-03 17:19:00,1.52761,1.52791,1.52744,1.5277,27400000.0
2005-06-03 17:20:00,1.5278,1.52783,1.52753,1.52779,29800000.0
2005-06-03 17:21:00,1.52802,1.52802,1.52646,1.52772,27400000.0
2005-06-03 17:22:00,1.5279,1.52811,1.52745,1.52745,68300001.0
2005-06-03 17:23:00,1.52714,1.52782,1.52714,1.52782,34300000.0
2005-06-03 17:24:00,1.52772,1.52808,1.5275,1.52808,30600000.0
2005-06-03 17:25:00,1.52775,1.52815,1.52775,1.528,48600000.0
2005-06-03 17:26:00,1.5277,1.5277,1.52736,1.52736,38500000.0
2005-06-03 17:27:00,1.52756,1.52761,1.5269,1.5269,25600000.0
2005-06-03 17:28:00,1.52744,1.52753,1.52725,1.52727,37400000.0
2005-06-03 17:29:00,1.52724,1.52752,1.52694,1.52748,53100000.0
2005-06-03 17:30:00,1.52775,1.528,1.52715,1.528,56900000.0
2005-06-03 17:31:00,1.5279,1.52828,1.52782,1.52818,32800000.0
2005-06-03 17:32:00,1.52813,1.52846,1.52811,1.52811,31800000.0
2005-06-03 17:33:00,1.52804,1.52816,1.52702,1.52702,34400000.0
2005-06-03 17:34:00,1.52706,1.52748,1.52706,1.52719,34600000.0
2005-06-03 17:35:00,1.52711,1.52734,1.52692,1.52715,40700000.0
2005-06-03 17:36:00,1.52716,1.52719,1.5264,1.52671,62200000.0
2005-06-03 17:37:00,1.52691,1.52721,1.5264,1.52703,41400000.0
2005-06-03 17:38:00,1.52673,1.52731,1.52673,1.52675,62900001.0
2005-06-03 17:39:00,1.52697,1.52708,1.5269,1.52695,28200000.0
2005-06-03 17:40:00,1.52656,1.52698,1.52656,1.52687,52400000.0
2005-06-03 17:41:00,1.52689,1.52697,1.52634,1.52638,38000000.0
2005-06-03 17:42:00,1.52621,1.52621,1.52497,1.52514,53800000.0
2005-06-03 17:43:00,1.52532,1.52589,1.52532,1.52581,53200000.0
2005-06-03 17:44:00,1.52596,1.52596,1.52549,1.52562,41700000.0
2005-06-03 17:45:00,1.52578,1.52607,1.52571,1.52599,40000000.0
2005-06-03 17:46:00,1.52608,1.52632,1.52591,1.52632,57000000.0
2005-06-03 17:47:00,1.5261,1.52622,1.52592,1.52615,38900000.0
2005-06-03 17:48:00,1.52628,1.52639,1.52585,1.52639,41900000.0
2005-06-03 17:49:00,1.52665,1.52665,1.52592,1.52634,25400000.0
2005-06-03 17:50:00,1.52651,1.52651,1.52628,1.52646,29600000.0
2005-06-03 17:51:00,1.52629,1.52643,1.52613,1.52623,29400000.0
2005-06-03 17:52:00,1.52615,1.52615,1.52578,1.52603,28000000.0
2005-06-03 17:53:00,1.52601,1.52612,1.52595,1.52601,26800000.0
2005-06-03 17:54:00,1.52579,1.52584,1.52526,1.52564,47200000.0
2005-06-03 17:55:00,1.52552,1.52568,1.52495,1.52568,56600000.0
2005-06-03 17:56:00,1.52569,1.5261,1.52569,1.52593,25500000.0
2005-06-03 17:57:00,1.52593,1.52617,1.52559,1.52605,54700000.0
2005-06-03 17:58:00,1.5262,1.52651,1.52612,1.52651,50600000.0
2005-06-03 17:59:00,1.52652,1.52672,1.52616,1.52638,46000000.0
2005-06-03 18:00:00,1.52649,1.52649,1.52599,1.52611,35400000.0
2005-06-03 18:01:00,1.52636,1.52648,1.52602,1.52622,48900000.0
2005-06-03 18:02:00,1.52622,1.52639,1.52615,1.52626,46200000.0
2005-06-03 18:03:00,1.52614,1.52618,1.52575,1.52575,30600000.0
2005-06-03 18:04:00,1.52608,1.52634,1.52608,1.52613,68000000.0
2005-06-03 18:05:00,1.52637,1.52637,1.52612,1.52612,31400000.0
2005-06-03 18:06:00,1.52626,1.52646,1.52606,1.52607,41500000.0
2005-06-03 18:07:00,1.52645,1.52645,1.52606,1.52617,65200002.0
2005-06-03 18:08:00,1.52607,1.5264,1.52607,1.52639,39000000.0
2005-06-03 18:09:00,1.52648,1.52677,1.52646,1.52663,51200001.0
2005-06-03 18:10:00,1.52668,1.52689,1.52643,1.5265,33000000.0
2005-06-03 18:11:00,1.52651,1.52668,1.52615,1.52619,54200000.0
2005-06-03 18:12:00,1.52618,1.5262,1.52605,1.52606,29800000.0
2005-06-03 18:13:00,1.5261,1.52623,1.52542,1.52547,44800000.0
2005-06-03 18:14:00,1.52468,1.52525,1.52468,1.5252,24700000.0
2005-06-03 18:15:00,1.52503,1.5254,1.52468,1.52486,37600000.0
2005-06-03 18:16:00,1.52479,1.52525,1.52479,1.52498,21200000.0
2005-06-03 18:17:00,1.52483,1.52502,1.52469,1.52477,68800001.0
2005-06-03 18:18:00,1.52501,1.52513,1.52489,1.52498,40000000.0
2005-06-03 18:19:00,1.52514,1.52514,1.52491,1.52509,36700000.0
2005-06-03 18:20:00,1.52547,1.5256,1.52501,1.52529,49600000.0
2005-06-03 18:21:00,1.52592,1.52602,1.52561,1.52583,39200000.0
2005-06-03 18:22:00,1.52588,1.52623,1.52582,1.52611,36600000.0
2005-06-03 18:23:00,1.52622,1.52651,1.52622,1.52631,23200000.0
2005-06-03 18:24:00,1.52633,1.52646,1.52626,1.52629,38200000.0
2005-06-03 18:25:00,1.52636,1.52636,1.52608,1.52615,32600000.0
2005-06-03 18:26:00,1.52595,1.52598,1.52569,1.52583,28600000.0
2005-06-03 18:27:00,1.52579,1.52618,1.52561,1.52606,43000001.0
2005-06-03 18:28:00,1.52577,1.52593,1.52575,1.52592,43800000.0
2005-06-03 18:29:00,1.52587,1.52598,1.52569,1.52591,30000000.0
2005-06-03 18:30:00,1.52592,1.52608,1.52591,1.52603,32600000.0
2005-06-03 18:31:00,1.52629,1.52676,1.52629,1.52676,40300000.0
2005-06-03 18:32:00,1.52703,1.52712,1.52683,1.52701,39000000.0
2005-06-03 18:33:00,1.52714,1.52738,1.52705,1.52711,61500000.0
2005-06-03 18:34:00,1.52714,1.52772,1.52712,1.52736,39500000.0
2005-06-03 18:35:00,1.52741,1.52745,1.52701,1.52741,26600000.0
2005-06-03 18:36:00,1.52732,1.52771,1.52732,1.52765,50400000.0
2005-06-03 18:37:00,1.52802,1.52821,1.52802,1.52821,35800000.0
2005-06-03 18:38:00,1.5278,1.52798,1.52762,1.52798,24200000.0
2005-06-03 18:39:00,1.5276,1.52774,1.52735,1.5274,23800000.0
2005-06-03 18:40:00,1.52729,1.52738,1.52672,1.52681,43500000.0
2005-06-03 18:41:00,1.52713,1.52732,1.52713,1.52727,40600000.0
2005-06-03 18:42:00,1.52722,1.52722,1.52688,1.52715,41000000.0
2005-06-03 18:43:00,1.52687,1.52698,1.52665,1.5267,40500001.0
2005-06-03 18:44:00,1.52647,1.5265,1.52627,1.52648,35200000.0
2005-06-03 18:45:00,1.52682,1.52691,1.52658,1.52658,32800000.0
2005-06-03 18:46:00,1.5267,1.5267,1.52596,1.52596,33000000.0
2005-06-03 18:47:00,1.5262,1.52639,1.5262,1.52629,30500000.0
2005-06-03 18:48:00,1.52611,1.52632,1.526,1.5261,39800000.0
2005-06-03 18:49:00,1.52599,1.5261,1.52577,1.52591,28200000.0
2005-06-03 18:50:00,1.52603,1.52615,1.52588,1.52594,32400000.0
2005-06-03 18:51:00,1.52586,1.52615,1.52562,1.52614,50400001.0
2005-06-03 18:52:00,1.526,1.52627,1.52595,1.52595,44400000.0
2005-06-03 18:53:00,1.5259,1.52606,1.52587,1.52593,31300000.0
2005-06-03 18:54:00,1.52611,1.52613,1.52586,1.52612,20800000.0
2005-06-03 18:55:00,1.52586,1.52597,1.52573,1.5258,35000001.0
2005-06-03 18:56:00,1.52557,1.52575,1.52526,1.52526,40200000.0
2005-06-03 18:57:00,1.52565,1.52569,1.52561,1.52561,21000000.0
2005-06-03 18:58:00,1.52548,1.52548,1.52496,1.52509,37100000.0
2005-06-03 18:59:00,1.52557,1.52599,1.52557,1.52599,40800000.0
2005-06-03 19:00:00,1.52632,1.52651,1.52624,1.52646,36600000.0
2005-06-03 19:01:00,1.52647,1.52647,1.5261,1.52623,42700000.0
2005-06-03 19:02:00,1.52627,1.52651,1.52627,1.52651,28000000.0
2005-06-03 19:03:00,1.52658,1.52678,1.52641,1.52667,47200000.0
2005-06-03 19:04:00,1.52654,1.52667,1.5263,1.52653,35400000.0
2005-06-03 19:05:00,1.52645,1.52651,1.52616,1.52625,25600000.0
2005-06-03 19:06:00,1.52621,1.52621,1.52606,1.5262,36200000.0
2005-06-03 19:07:00,1.52614,1.52627,1.52595,1.52613,45600000.0
2005-06-03 19:08:00,1.5258,1.52603,1.5258,1.5259,51400001.0
2005-06-03 19:09:00,1.52586,1.52591,1.52578,1.52585,42800000.0
2005-06-03 19:10:00,1.526,1.52612,1.5256,1.5256,38800000.0
2005-06-03 19:11:00,1.52594,1.52607,1.52587,1.52596,32600000.0
2005-06-03 19:12:00,1.52576,1.526,1.52576,1.52598,42600000.0
2005-06-03 19:13:00,1.52496,1.52526,1.52496,1.5252,37000000.0
2005-06-03 19:14:00,1.52503,1.52528,1.52489,1.52528,25000000.0
2005-06-03 19:15:00,1.52518,1.52518,1.52484,1.525,30600000.0
2005-06-03 19:16:00,1.52475,1.52534,1.52475,1.52503,44000000.0
2005-06-03 19:17:00,1.52484,1.52486,1.52445,1.52446,46500000.0
2005-06-03 19:18:00,1.52444,1.5245,1.52423,1.5245,37100000.0
2005-06-03 19:19:00,1.52478,1.52478,1.52419,1.52451,34200000.0
2005-06-03 19:20:00,1.52478,1.52492,1.52456,1.52484,51900000.0
2005-06-03 19:21:00,1.52472,1.52499,1.52459,1.52459,22200000.0
2005-06-03 19:22:00,1.52454,1.52458,1.52436,1.52458,28000000.0
2005-06-03 19:23:00,1.52447,1.52467,1.52421,1.52467,49900000.0
2005-06-03 19:24:00,1.52472,1.52481,1.52462,1.52473,43100000.0
2005-06-03 19:25:00,1.52484,1.5249,1.52466,1.5249,25200000.0
2005-06-03 19:26:00,1.5246,1.52479,1.52436,1.52459,37400000.0
2005-06-03 19:27:00,1.52424,1.52484,1.52405,1.52484,26000000.0
2005-06-03 19:28:00,1.52482,1.52491,1.5241,1.5243,34600000.0
2005-06-03 19:29:00,1.52421,1.52434,1.52391,1.52433,35400000.0
2005-06-03 19:30:00,1.52426,1.52426,1.52409,1.52416,50800000.0
2005-06-03 19:31:00,1.52431,1.52431,1.52402,1.52405,77200002.0
2005-06-03 19:32:00,1.52407,1.52423,1.52399,1.52413,49600000.0
2005-06-03 19:33:00,1.52412,1.52412,1.5238,1.52401,49600000.0
2005-06-03 19:34:00,1.52415,1.5242,1.52393,1.52393,25600000.0
2005-06-03 19:35:00,1.52383,1.52397,1.52347,1.52397,43500000.0
2005-06-03 19:36:00,1.52378,1.52403,1.52367,1.52367,30200000.0
2005-06-03 19:37:00,1.52377,1.52377,1.52353,1.52353,42600000.0
2005-06-03 19:38:00,1.52339,1.52378,1.52339,1.52359,16600000.0
2005-06-03 19:39:00,1.52361,1.52373,1.52347,1.52357,37500000.0
2005-06-03 19:40:00,1.52336,1.52354,1.52317,1.52339,34800000.0
2005-06-03 19:41:00,1.52325,1.5236,1.52324,1.52352,46800000.0
2005-06-03 19:42:00,1.5235,1.52366,1.52338,1.52339,84900000.0
2005-06-03 19:43:00,1.52351,1.52351,1.52306,1.52336,23400000.0
2005-06-03 19:44:00,1.52304,1.52335,1.52299,1.52335,56900000.0
2005-06-03 19:45:00,1.52317,1.52346,1.52317,1.5233,50800000.0
2005-06-03 19:46:00,1.5234,1.52357,1.52302,1.52302,31200000.0
2005-06-03 19:47:00,1.52328,1.52388,1.52328,1.52348,46200000.0
2005-06-03 19:48:00,1.52348,1.52348,1.523,1.523,44400000.0
2005-06-03 19:49:00,1.523,1.52322,1.523,1.52313,31800000.0
2005-06-03 19:50:00,1.52325,1.52325,1.52298,1.52303,31400000.0
2005-06-03 19:51:00,1.52295,1.52322,1.52295,1.52311,45500000.0
2005-06-03 19:52:00,1.52307,1.52328,1.52298,1.52319,30600000.0
2005-06-03 19:53:00,1.52324,1.52347,1.52324,1.52347,58700000.0
2005-06-03 19:54:00,1.5233,1.5233,1.52294,1.52294,29100000.0
2005-06-03 19:55:00,1.52311,1.52326,1.52288,1.52301,25200000.0
2005-06-03 19:56:00,1.52298,1.52308,1.5218,1.52234,28200000.0
2005-06-03 19:57:00,1.52253,1.52331,1.52231,1.52331,46800000.0
2005-06-03 19:58:00,1.52305,1.52307,1.52248,1.52248,23200000.0
2005-06-03 19:59:00,1.52246,1.52271,1.52243,1.52243,49800000.0
2005-06-03 20:00:00,1.52246,1.52275,1.52225,1.52226,52200000.0
2005-06-03 20:01:00,1.5228,1.52327,1.52278,1.52303,52400000.0
2005-06-03 20:02:00,1.52297,1.5232,1.52292,1.5232,34000000.0
2005-06-03 20:03:00,1.52333,1.52333,1.52303,1.52314,28900000.0
2005-06-03 20:04:00,1.52326,1.52375,1.52317,1.5233,55700000.0
2005-06-03 20:05:00,1.52378,1.52427,1.52319,1.52319,24600000.0
2005-06-03 20:06:00,1.52317,1.52346,1.52313,1.52325,39800000.0
2005-06-03 20:07:00,1.52324,1.52364,1.52308,1.52362,30000000.0
2005-06-03 20:08:00,1.52348,1.5235,1.52314,1.52334,20800000.0
2005-06-03 20:09:00,1.52337,1.52369,1.52336,1.52367,39900000.0
2005-06-03 20:10:00,1.52327,1.52373,1.52327,1.5235,57500000.0
2005-06-03 20:11:00,1.52362,1.52365,1.52328,1.52329,45100000.0
2005-06-03 20:12:00,1.52345,1.52354,1.52312,1.52332,46200000.0
2005-06-03 20:13:00,1.52349,1.52349,1.5231,1.52342,42400000.0
2005-06-03 20:14:00,1.52332,1.52357,1.5228,1.52357,44200000.0
2005-06-03 20:15:00,1.52346,1.52358,1.52334,1.52358,20400000.0
2005-06-03 20:16:00,1.52349,1.52364,1.52323,1.52323,31000000.0
2005-06-03 20:17:00,1.5231,1.52331,1.52294,1.52327,30400000.0
2005-06-03 20:18:00,1.52311,1.52329,1.52301,1.52301,46600000.0
2005-06-03 20:19:00,1.52301,1.52317,1.52301,1.52317,44600000.0
2005-06-03 20:20:00,1.52303,1.52325,1.5228,1.52325,36700000.0
2005-06-03 20:21:00,1.52289,1.52301,1.52289,1.52299,36200000.0
2005-06-03 20:22:00,1.5228,1.5228,1.52238,1.52258,54100000.0
2005-06-03 20:23:00,1.52228,1.52244,1.52193,1.52242,59300000.0
2005-06-03 20:24:00,1.52244,1.52244,1.52188,1.52188,50200001.0
2005-06-03 20:25:00,1.52222,1.52222,1.52171,1.52177,67800000.0
2005-06-03 20:26:00,1.522,1.52209,1.52172,1.52199,42400000.0
2005-06-03 20:27:00,1.52221,1.52235,1.52176,1.52218,39600000.0
2005-06-03 20:28:00,1.52229,1.52269,1.52229,1.52269,15800000.0
2005-06-03 20:29:00,1.52272,1.52293,1.5222,1.52293,47100000.0
2005-06-03 20:30:00,1.52294,1.52294,1.52269,1.52283,33200000.0
2005-06-03 20:31:00,1.52272,1.52284,1.52231,1.52284,66200001.0
2005-06-03 20:32:00,1.52239,1.52271,1.52201,1.52271,54200000.0
2005-06-03 20:33:00,1.5228,1.5228,1.52255,1.5227,34000000.0
2005-06-03 20:34:00,1.52248,1.52251,1.52216,1.52233,43100000.0
2005-06-03 20:35:00,1.52212,1.52212,1.52182,1.52204,39800000.0
2005-06-03 20:36:00,1.52213,1.5223,1.52202,1.52215,55200000.0
2005-06-03 20:37:00,1.52219,1.52222,1.52197,1.52222,50100000.0
2005-06-03 20:38:00,1.52232,1.52235,1.52212,1.52222,49000001.0
2005-06-03 20:39:00,1.52202,1.52227,1.52193,1.52209,45800000.0
2005-06-03 20:40:00,1.52206,1.52229,1.52206,1.52214,39800000.0
2005-06-03 20:41:00,1.52226,1.52241,1.52208,1.52227,49200000.0
2005-06-03 20:42:00,1.52198,1.52206,1.52158,1.52206,47600001.0
2005-06-03 20:43:00,1.52197,1.52219,1.52174,1.52174,31400000.0
2005-06-03 20:44:00,1.52194,1.52194,1.52141,1.52184,32800000.0
2005-06-03 20:45:00,1.52179,1.52212,1.52179,1.5219,45700000.0
2005-06-03 20:46:00,1.52197,1.52197,1.52124,1.52159,32400000.0
2005-06-03 20:47:00,1.52162,1.52178,1.52132,1.52163,43300000.0
2005-06-03 20:48:00,1.52151,1.52151,1.52127,1.52134,58700000.0
2005-06-03 20:49:00,1.52121,1.52146,1.52121,1.52145,22400000.0
2005-06-03 20:50:00,1.52153,1.52157,1.52145,1.52157,32600000.0
2005-06-03 20:51:00,1.52155,1.52178,1.52155,1.52165,28200000.0
2005-06-03 20:52:00,1.52178,1.52192,1.52176,1.52183,39600000.0
2005-06-03 20:53:00,1.52164,1.52186,1.52164,1.52171,37600000.0
2005-06-03 20:54:00,1.52134,1.52184,1.52134,1.52184,45000000.0
2005-06-03 20:55:00,1.52198,1.52216,1.52192,1.52209,30200000.0
2005-06-03 20:56:00,1.52189,1.52217,1.52186,1.52217,25800000.0
2005-06-03 20:57:00,1.52219,1.52219,1.52195,1.52195,29600000.0
2005-06-03 20:58:00,1.522,1.52218,1.52192,1.52218,43600000.0
2005-06-03 20:59:00,1.52219,1.52223,1.5219,1.52198,56800001.0
2005-06-03 21:00:00,1.52186,1.52199,1.5216,1.52181,28400000.0
2005-06-03 21:01:00,1.52204,1.52224,1.52159,1.52159,29400000.0
2005-06-03 21:02:00,1.52204,1.52223,1.52149,1.52206,53600000.0
2005-06-03 21:03:00,1.52201,1.52201,1.52183,1.52183,37200000.0
2005-06-03 21:04:00,1.52195,1.52195,1.52173,1.52187,47500000.0
2005-06-03 21:05:00,1.52159,1.52196,1.52159,1.5218,47000000.0
2005-06-03 21:06:00,1.52199,1.52205,1.5217,1.52205,46400000.0
2005-06-03 21:07:00,1.52202,1.52202,1.52186,1.52202,21600000.0
2005-06-03 21:08:00,1.52189,1.52218,1.52189,1.52217,35200000.0
2005-06-03 21:09:00,1.52225,1.52232,1.5221,1.52219,38800000.0
2005-06-03 21:10:00,1.52239,1.52259,1.52229,1.52233,45000000.0
2005-06-03 21:11:00,1.5224,1.52271,1.52231,1.52248,22800000.0
2005-06-03 21:12:00,1.52287,1.52302,1.52255,1.52277,49100000.0
2005-06-03 21:13:00,1.52283,1.52311,1.52283,1.52286,52900000.0
2005-06-03 21:14:00,1.52275,1.52302,1.52273,1.52277,48400000.0
2005-06-03 21:15:00,1.52265,1.52283,1.52253,1.52256,49300000.0
2005-06-03 21:16:00,1.52204,1.52253,1.52204,1.52253,30400000.0
2005-06-03 21:17:00,1.52254,1.52264,1.52224,1.52224,41400001.0
2005-06-03 21:18:00,1.52265,1.52265,1.52187,1.52232,34500000.0
2005-06-03 21:19:00,1.52246,1.52246,1.52226,1.52231,45700000.0
2005-06-03 21:20:00,1.52234,1.52249,1.52223,1.52233,34400000.0
2005-06-03 21:21:00,1.52228,1.52252,1.52225,1.52244,30800000.0
2005-06-03 21:22:00,1.52194,1.52242,1.52194,1.52229,34800000.0
2005-06-03 21:23:00,1.52243,1.52272,1.52217,1.52217,57700000.0
2005-06-03 21:24:00,1.52265,1.5231,1.52252,1.52284,37200000.0
2005-06-03 21:25:00,1.52257,1.52303,1.52252,1.52252,55800000.0
2005-06-03 21:26:00,1.52273,1.52285,1.52263,1.52263,60800001.0
2005-06-03 21:27:00,1.52295,1.52323,1.52295,1.52316,39800001.0
2005-06-03 21:28:00,1.52315,1.52334,1.52315,1.52334,30800000.0
2005-06-03 21:29:00,1.52335,1.52335,1.52288,1.52322,39800000.0
2005-06-03 21:30:00,1.52336,1.52341,1.52322,1.52322,38000000.0
2005-06-03 21:31:00,1.52329,1.52336,1.52318,1.52326,41200000.0
2005-06-03 21:32:00,1.52337,1.52342,1.52329,1.52334,29400000.0
2005-06-03 21:33:00,1.52341,1.52349,1.52321,1.52334,51900000.0
2005-06-03 21:34:00,1.52332,1.52334,1.5232,1.52327,19600000.0
2005-06-03 21:35:00,1.52321,1.52331,1.52293,1.52331,20600000.0
2005-06-03 21:36:00,1.52343,1.52343,1.52306,1.52343,47400000.0
2005-06-03 21:37:00,1.52343,1.52343,1.52326,1.52333,46200000.0
2005-06-03 21:38:00,1.5232,1.5235,1.5231,1.5234,23000000.0
2005-06-03 21:39:00,1.52311,1.52333,1.52311,1.52332,23000000.0
2005-06-03 21:40:00,1.52324,1.52344,1.52324,1.52339,16400000.0
2005-06-03 21:41:00,1.52336,1.52352,1.52327,1.52339,38600000.0
2005-06-03 21:42:00,1.52331,1.52344,1.52308,1.52308,20800000.0
2005-06-03 21:43:00,1.52334,1.52344,1.52324,1.52344,25800000.0
2005-06-03 21:44:00,1.52321,1.52336,1.52311,1.52318,29900000.0
2005-06-03 21:46:00,1.52344,1.52354,1.52319,1.52331,49500000.0
2005-06-03 21:47:00,1.52323,1.52372,1.52323,1.52355,29300000.0
2005-06-03 21:48:00,1.52368,1.52368,1.52328,1.5234,50600000.0
2005-06-03 21:49:00,1.52341,1.52358,1.52334,1.52358,30600000.0
2005-06-03 21:50:00,1.52345,1.52356,1.52336,1.5234,52000000.0
2005-06-03 21:51:00,1.52336,1.52362,1.52336,1.5235,42300000.0
2005-06-03 21:52:00,1.52341,1.52363,1.5234,1.52359,32200000.0
2005-06-03 21:53:00,1.52366,1.52396,1.52366,1.52373,46100000.0
2005-06-03 21:54:00,1.52383,1.52413,1.52383,1.52401,38400000.0
2005-06-03 21:55:00,1.52409,1.52409,1.5239,1.52403,42200000.0
2005-06-03 21:56:00,1.52396,1.52403,1.52378,1.52382,47900000.0
2005-06-03 21:57:00,1.524,1.52407,1.52357,1.52389,28000000.0
2005-06-03 21:58:00,1.52383,1.52404,1.52383,1.52386,40500000.0
2005-06-03 21:59:00,1.52409,1.52424,1.52388,1.52394,54200000.0
2005-06-03 22:00:00,1.52412,1.52438,1.52412,1.52414,33200000.0
2005-06-03 22:01:00,1.52391,1.52409,1.52384,1.52389,32800000.0
2005-06-03 22:02:00,1.52356,1.52393,1.52356,1.52373,19600000.0
2005-06-03 22:03:00,1.52393,1.52393,1.52372,1.5239,38000000.0
2005-06-03 22:04:00,1.52391,1.52391,1.52359,1.52373,31800000.0
2005-06-03 22:05:00,1.52373,1.52392,1.52361,1.52392,52300000.0
2005-06-03 22:06:00,1.52398,1.52398,1.52357,1.52387,41800000.0
2005-06-03 22:07:00,1.52382,1.52406,1.52376,1.52376,41600000.0
2005-06-03 22:08:00,1.52339,1.52399,1.52339,1.52399,40100000.0
2005-06-03 22:09:00,1.52404,1.52405,1.52371,1.52384,34300000.0
2005-06-03 22:10:00,1.52409,1.52422,1.52401,1.52419,44600000.0
2005-06-03 22:11:00,1.52414,1.52429,1.52404,1.52404,25300000.0
2005-06-03 22:12:00,1.5243,1.52441,1.52414,1.52422,48300000.0
2005-06-03 22:13:00,1.52434,1.52444,1.52434,1.52439,43000000.0
2005-06-03 22:14:00,1.52421,1.52442,1.52412,1.52412,56400000.0
2005-06-03 22:15:00,1.5242,1.52435,1.5241,1.52414,43400000.0
2005-06-03 22:16:00,1.52415,1.52439,1.52415,1.52416,42000000.0
2005-06-03 22:17:00,1.52438,1.52438,1.5241,1.52423,34600000.0
2005-06-03 22:18:00,1.52424,1.52424,1.52409,1.52409,40600000.0
2005-06-03 22:19:00,1.52407,1.52428,1.52407,1.5242,28200000.0
2005-06-03 22:20:00,1.52429,1.52451,1.52423,1.52451,48400000.0
2005-06-03 22:21:00,1.52455,1.52467,1.5242,1.52462,39000000.0
2005-06-03 22:22:00,1.52447,1.52447,1.52392,1.52424,37400000.0
2005-06-03 22:23:00,1.52442,1.52442,1.52415,1.52417,20800000.0
2005-06-03 22:24:00,1.52435,1.52447,1.52421,1.52434,32800000.0
2005-06-03 22:25:00,1.52402,1.52431,1.52401,1.52431,24400000.0
2005-06-03 22:26:00,1.52418,1.52446,1.52418,1.52446,22000000.0
2005-06-03 22:27:00,1.52434,1.52446,1.52402,1.52434,31500000.0
2005-06-03 22:28:00,1.52426,1.5245,1.52423,1.52442,41400000.0
2005-06-03 22:29:00,1.52451,1.52461,1.52436,1.52451,35200000.0
2005-06-03 22:30:00,1.52455,1.52467,1.52444,1.52454,32000000.0
2005-06-03 22:31:00,1.52471,1.52478,1.52409,1.52474,26700000.0
2005-06-03 22:32:00,1.5253,1.5254,1.5251,1.5252,25800000.0
2005-06-03 22:33:00,1.5253,1.5255,1.5251,1.5253,25800000.0
2005-06-03 22:34:00,1.5254,1.5255,1.5247,1.5248,25800000.0
2005-06-03 22:35:00,1.525,1.5251,1.5247,1.525,25800000.0
2005-06-03 22:36:00,1.5248,1.5251,1.5247,1.525,25800000.0
2005-06-03 22:37:00,1.5248,1.5249,1.5247,1.5248,25800000.0
2005-06-03 22:38:00,1.5246,1.5249,1.5245,1.5248,25800000.0
2005-06-03 22:39:00,1.5246,1.5249,1.5245,1.5246,25800000.0
2005-06-03 22:40:00,1.5245,1.5247,1.524,1.5246,25800000.0
2005-06-03 22:41:00,1.5242,1.5247,1.5241,1.5242,25800000.0
2005-06-03 22:42:00,1.5242,1.5247,1.5242,1.5246,25800000.0
2005-06-03 22:43:00,1.5244,1.5247,1.5241,1.5246,25800000.0
2005-06-03 22:44:00,1.5245,1.5249,1.5244,1.5246,25800000.0
2005-06-03 22:45:00,1.5244,1.5247,1.5243,1.5244,25800000.0
2005-06-03 22:47:00,1.5242,1.5245,1.524,1.5242,25800000.0
2005-06-03 22:48:00,1.5241,1.5243,1.5236,1.5237,25800000.0
2005-06-03 22:49:00,1.5239,1.524,1.5237,1.5238,25800000.0
2005-06-03 22:50:00,1.5241,1.5242,1.5239,1.5241,25800000.0
2005-06-03 22:51:00,1.5242,1.5243,1.5238,1.5239,25800000.0
2005-06-03 22:52:00,1.5241,1.5242,1.5239,1.5241,25800000.0
2005-06-03 22:53:00,1.5242,1.5247,1.524,1.5242,25800000.0
2005-06-03 22:54:00,1.5243,1.5244,1.524,1.5243,25800000.0
2005-06-03 22:55:00,1.5242,1.5247,1.5241,1.5246,25800000.0
2005-06-03 22:56:00,1.5242,1.5244,1.5241,1.5243,25800000.0
2005-06-03 22:57:00,1.5246,1.5247,1.5245,1.5246,25800000.0
2005-06-03 22:59:00,1.5248,1.5253,1.5247,1.5251,25800000.0
2005-06-05 23:00:00,1.52463,1.52463,1.52398,1.52398,25800000.0
2005-06-05 23:01:00,1.52399,1.52414,1.52379,1.52394,45600000.0
2005-06-05 23:02:00,1.52367,1.52377,1.52367,1.52372,43300000.0
2005-06-05 23:03:00,1.52387,1.52387,1.52362,1.52362,60600000.0
2005-06-05 23:04:00,1.52371,1.52386,1.52367,1.52384,27800000.0
2005-06-05 23:05:00,1.52375,1.52387,1.52372,1.52387,44200000.0
2005-06-05 23:06:00,1.52382,1.52385,1.52342,1.52379,57100000.0
2005-06-05 23:33:00,1.52362,1.52377,1.52362,1.52374,56400001.0
2005-06-05 23:34:00,1.52369,1.52369,1.52318,1.52318,55800001.0
2005-06-05 23:35:00,1.5234,1.5234,1.52316,1.52316,33800001.0
2005-06-06 00:00:00,1.52334,1.52377,1.52334,1.5237,49400000.0
2005-06-06 00:01:00,1.52385,1.52385,1.52362,1.52382,49200000.0
2005-06-06 00:02:00,1.52376,1.52378,1.52319,1.52345,38000000.0
2005-06-06 00:03:00,1.52364,1.52384,1.52362,1.52376,24800000.0
2005-06-06 00:04:00,1.52371,1.52386,1.52371,1.52386,46800001.0
2005-06-06 00:05:00,1.5239,1.5239,1.52359,1.52359,46200000.0
2005-06-06 00:06:00,1.52367,1.52396,1.52367,1.52396,32400000.0
2005-06-06 00:07:00,1.52384,1.52395,1.52366,1.52375,32800000.0
2005-06-06 00:09:00,1.52364,1.52382,1.52349,1.52364,25200000.0
2005-06-06 00:11:00,1.5238,1.52388,1.52364,1.52385,38500000.0
2005-06-06 00:13:00,1.52386,1.52386,1.52343,1.52375,49600000.0
2005-06-06 00:14:00,1.5236,1.5236,1.52302,1.52335,37800000.0
2005-06-06 00:15:00,1.52324,1.52339,1.52324,1.52324,35500000.0
2005-06-06 00:16:00,1.52337,1.52344,1.52321,1.52324,31200000.0
2005-06-06 00:17:00,1.52325,1.52343,1.52325,1.52343,34600000.0
2005-06-06 00:18:00,1.52348,1.52362,1.52337,1.52337,40000000.0
2005-06-06 00:19:00,1.5235,1.52357,1.52342,1.52357,30600000.0
2005-06-06 00:20:00,1.52348,1.52348,1.52306,1.52306,40600000.0
2005-06-06 00:21:00,1.52355,1.52369,1.52346,1.52365,58200000.0
2005-06-06 00:22:00,1.52343,1.5236,1.52339,1.52354,35000000.0
2005-06-06 00:24:00,1.52355,1.52362,1.5234,1.52357,38000000.0
2005-06-06 00:25:00,1.52346,1.52361,1.52338,1.52357,34200000.0
2005-06-06 00:26:00,1.52368,1.52386,1.52357,1.52386,39400000.0
2005-06-06 00:27:00,1.52397,1.52401,1.52391,1.52398,52100000.0
2005-06-06 00:28:00,1.52409,1.52417,1.52387,1.524,48400000.0
2005-06-06 00:29:00,1.52397,1.52407,1.52385,1.52392,39800000.0
2005-06-06 00:30:00,1.52365,1.524,1.52365,1.524,36800000.0
2005-06-06 00:31:00,1.52416,1.52416,1.52407,1.52407,40200000.0
2005-06-06 00:32:00,1.52404,1.52429,1.52397,1.52406,37500000.0
2005-06-06 00:33:00,1.52429,1.52429,1.52399,1.52419,33200000.0
2005-06-06 00:34:00,1.52395,1.52401,1.52379,1.52379,33000000.0
2005-06-06 00:35:00,1.5242,1.52423,1.52403,1.52423,41700000.0
2005-06-06 00:36:00,1.52415,1.52415,1.52394,1.52401,29200000.0
2005-06-06 00:37:00,1.52407,1.52407,1.52392,1.52392,30000000.0
2005-06-06 00:38:00,1.52413,1.52423,1.52407,1.52414,42500000.0
2005-06-06 00:39:00,1.52426,1.52436,1.52402,1.52417,71800000.0
2005-06-06 00:40:00,1.52409,1.52419,1.52399,1.52419,28600000.0
2005-06-06 00:41:00,1.52415,1.52415,1.5237,1.52392,38000000.0
2005-06-06 00:42:00,1.52392,1.52404,1.5239,1.524,26000000.0
2005-06-06 00:43:00,1.52403,1.52431,1.52379,1.52431,30200000.0
2005-06-06 00:44:00,1.52428,1.52428,1.5241,1.52423,36100000.0
2005-06-06 00:45:00,1.52428,1.52429,1.52409,1.52416,34600000.0
2005-06-06 00:46:00,1.52423,1.5244,1.52415,1.5244,34800000.0
2005-06-06 00:47:00,1.52439,1.52455,1.52439,1.52455,35800000.0
2005-06-06 00:48:00,1.52434,1.52471,1.52434,1.52444,44600001.0
2005-06-06 00:49:00,1.52455,1.52475,1.52441,1.52461,55800000.0
2005-06-06 00:50:00,1.5246,1.52478,1.52451,1.52468,30600000.0
2005-06-06 00:52:00,1.52453,1.52468,1.52448,1.52468,37400000.0
2005-06-06 00:53:00,1.52448,1.52471,1.52446,1.52461,45300000.0
2005-06-06 00:54:00,1.52422,1.52465,1.52422,1.5245,25200000.0
2005-06-06 00:55:00,1.52443,1.52443,1.52406,1.52443,33200000.0
2005-06-06 00:56:00,1.52438,1.52443,1.52423,1.52428,59000001.0
2005-06-06 00:57:00,1.52444,1.52458,1.52434,1.52434,27200000.0
2005-06-06 00:58:00,1.5246,1.52465,1.52446,1.52455,49400001.0
2005-06-06 01:00:00,1.52463,1.5247,1.52448,1.52453,39400000.0
2005-06-06 01:01:00,1.52455,1.52468,1.52445,1.52453,45100001.0
2005-06-06 01:02:00,1.52463,1.52463,1.52409,1.52409,35800000.0
2005-06-06 01:03:00,1.52468,1.5247,1.52441,1.52458,56600000.0
2005-06-06 01:04:00,1.52459,1.52464,1.52455,1.5246,38600000.0
2005-06-06 01:05:00,1.52468,1.52486,1.5246,1.52472,30100000.0
2005-06-06 01:06:00,1.52485,1.52491,1.52467,1.52491,61900000.0
2005-06-06 01:07:00,1.52493,1.52498,1.52471,1.52483,30600000.0
2005-06-06 01:08:00,1.52505,1.5251,1.52467,1.52467,42600000.0
2005-06-06 01:09:00,1.52487,1.52493,1.52434,1.52493,26800000.0
2005-06-06 01:10:00,1.52473,1.52481,1.52443,1.52466,31300000.0
2005-06-06 01:11:00,1.52462,1.52482,1.52462,1.52482,24800000.0
2005-06-06 01:12:00,1.52478,1.52501,1.52466,1.52479,24500000.0
2005-06-06 01:13:00,1.52492,1.52523,1.5247,1.52523,36000000.0
2005-06-06 01:14:00,1.52507,1.52522,1.52489,1.52507,33500000.0
2005-06-06 01:15:00,1.5251,1.5251,1.5248,1.52502,32400001.0
2005-06-06 01:16:00,1.52495,1.52512,1.52485,1.525,59200001.0
2005-06-06 01:17:00,1.52511,1.52513,1.52488,1.52488,36000000.0
2005-06-06 01:18:00,1.52384,1.52384,1.52331,1.52362,30600000.0
2005-06-06 01:19:00,1.52368,1.52415,1.52368,1.52415,33000000.0
2005-06-06 01:20:00,1.52437,1.52437,1.52382,1.52434,35000000.0
2005-06-06 01:21:00,1.52411,1.52441,1.52411,1.52426,42400000.0
2005-06-06 01:22:00,1.52438,1.52465,1.5243,1.52458,60800001.0
2005-06-06 01:23:00,1.52453,1.52461,1.52431,1.52431,25400000.0
2005-06-06 01:24:00,1.52465,1.52473,1.52453,1.52468,34000000.0
2005-06-06 01:25:00,1.5246,1.52483,1.52439,1.52471,51200000.0
2005-06-06 01:26:00,1.52447,1.52459,1.52435,1.52459,19600000.0
2005-06-06 01:28:00,1.52456,1.52473,1.52434,1.52458,51400000.0
2005-06-06 01:29:00,1.52448,1.52448,1.52433,1.52436,35200000.0
2005-06-06 01:30:00,1.52446,1.52446,1.52398,1.52433,39500000.0
2005-06-06 01:31:00,1.52426,1.52443,1.5242,1.52441,49100000.0
2005-06-06 01:32:00,1.52428,1.52436,1.52406,1.52409,35200000.0
2005-06-06 01:33:00,1.52409,1.52411,1.52385,1.52398,30400000.0
2005-06-06 01:34:00,1.52399,1.52411,1.52358,1.52386,36600000.0
2005-06-06 01:35:00,1.52393,1.52415,1.5237,1.5237,36000000.0
2005-06-06 01:36:00,1.52378,1.524,1.52378,1.52379,38600001.0
2005-06-06 01:38:00,1.5238,1.52398,1.52373,1.52398,30800000.0
2005-06-06 01:39:00,1.52383,1.52395,1.52351,1.52386,50300001.0
2005-06-06 01:40:00,1.5238,1.52391,1.52375,1.52385,42800000.0
2005-06-06 01:41:00,1.52378,1.52404,1.52366,1.52378,45400000.0
2005-06-06 01:42:00,1.52378,1.52382,1.52354,1.52371,37900000.0
2005-06-06 01:43:00,1.52371,1.5238,1.52322,1.52373,24400000.0
2005-06-06 01:44:00,1.5238,1.5238,1.52347,1.52375,52500001.0
2005-06-06 01:45:00,1.52373,1.52385,1.52365,1.52375,27400000.0
2005-06-06 01:46:00,1.52353,1.52364,1.52326,1.5235,27800000.0
2005-06-06 01:47:00,1.52336,1.52354,1.52326,1.52334,23600000.0
2005-06-06 01:48:00,1.52346,1.5235,1.5228,1.5228,34200000.0
2005-06-06 01:49:00,1.52317,1.52352,1.52303,1.52352,44800000.0
2005-06-06 01:50:00,1.52346,1.52346,1.52298,1.52321,42600000.0
2005-06-06 01:51:00,1.5232,1.52325,1.52306,1.52306,42300000.0
2005-06-06 01:52:00,1.5234,1.52374,1.52337,1.52355,48100000.0
2005-06-06 01:53:00,1.52381,1.52399,1.52374,1.52374,49400000.0
2005-06-06 01:54:00,1.52382,1.52437,1.52378,1.52437,44700000.0
2005-06-06 01:55:00,1.5245,1.52477,1.52448,1.52448,29400000.0
2005-06-06 01:56:00,1.52452,1.52475,1.52448,1.52454,52700000.0
2005-06-06 01:57:00,1.52448,1.52467,1.52443,1.52459,40200000.0
2005-06-06 01:58:00,1.52427,1.52427,1.52333,1.52393,28000000.0
2005-06-06 01:59:00,1.52428,1.5245,1.52428,1.5245,55100000.0
2005-06-06 02:00:00,1.52427,1.5246,1.52427,1.52435,20600000.0
2005-06-06 02:01:00,1.52422,1.52422,1.52362,1.52362,60000000.0
2005-06-06 02:02:00,1.52349,1.52391,1.52346,1.52389,105500000.0
2005-06-06 02:03:00,1.52414,1.52456,1.52414,1.52456,85900000.0
2005-06-06 02:04:00,1.52509,1.52534,1.52509,1.52516,73100000.0
2005-06-06 02:05:00,1.52523,1.52535,1.5252,1.5252,65200001.0
2005-06-06 02:06:00,1.52542,1.52542,1.52496,1.52532,74400000.0
2005-06-06 02:07:00,1.52535,1.5255,1.52509,1.52546,224200001.0
2005-06-06 02:08:00,1.52539,1.52545,1.52534,1.52545,45600000.0
2005-06-06 02:09:00,1.52544,1.52569,1.52524,1.52556,212900002.0
2005-06-06 02:10:00,1.52522,1.5257,1.52522,1.52538,145300000.0
2005-06-06 02:11:00,1.52543,1.52554,1.52541,1.52541,42200000.0
2005-06-06 02:12:00,1.52518,1.52519,1.52498,1.52509,49700000.0
2005-06-06 02:13:00,1.52509,1.52531,1.52504,1.52531,44500000.0
2005-06-06 02:14:00,1.52535,1.52537,1.52507,1.52537,169500001.0
2005-06-06 02:15:00,1.5253,1.52557,1.52523,1.52537,232300001.0
2005-06-06 02:16:00,1.52547,1.52566,1.52545,1.5256,57500000.0
2005-06-06 02:17:00,1.52531,1.52571,1.52507,1.52541,204800001.0
2005-06-06 02:18:00,1.52548,1.52557,1.52488,1.52527,27800000.0
2005-06-06 02:19:00,1.52548,1.52587,1.52548,1.52558,39900000.0
2005-06-06 02:20:00,1.5258,1.52635,1.5258,1.52631,66900001.0
2005-06-06 02:21:00,1.52627,1.52661,1.52627,1.52657,56800000.0
2005-06-06 02:22:00,1.52625,1.5263,1.52625,1.5263,25400000.0
2005-06-06 02:23:00,1.5264,1.52665,1.52634,1.52651,36500000.0
2005-06-06 02:24:00,1.52642,1.52675,1.52642,1.52671,48500000.0
2005-06-06 02:25:00,1.52657,1.52657,1.52622,1.52635,120800000.0
2005-06-06 02:26:00,1.52629,1.5266,1.52625,1.52642,105200000.0
2005-06-06 02:27:00,1.52632,1.52635,1.52617,1.52622,70400000.0
2005-06-06 02:28:00,1.52621,1.52638,1.52619,1.52619,53800000.0
2005-06-06 02:29:00,1.52653,1.52661,1.52631,1.52656,51400000.0
2005-06-06 02:30:00,1.5268,1.527,1.5267,1.52699,43800000.0
2005-06-06 02:31:00,1.52683,1.52691,1.52661,1.52682,45200000.0
2005-06-06 02:32:00,1.52692,1.52733,1.5269,1.52732,56600000.0
2005-06-06 02:33:00,1.52702,1.52705,1.52674,1.52674,213200001.0
2005-06-06 02:34:00,1.527,1.527,1.52672,1.52698,59600001.0
2005-06-06 02:35:00,1.52672,1.52672,1.5261,1.52621,104800001.0
2005-06-06 02:36:00,1.52646,1.52673,1.52637,1.52673,46200000.0
2005-06-06 02:37:00,1.5266,1.52662,1.52648,1.52648,80400000.0
2005-06-06 02:38:00,1.52659,1.52662,1.52649,1.52656,45000000.0
2005-06-06 02:39:00,1.52659,1.52659,1.52627,1.52642,34800000.0
2005-06-06 02:40:00,1.52641,1.52658,1.52641,1.5265,44900000.0
2005-06-06 02:41:00,1.52664,1.52679,1.52662,1.52662,29000000.0
2005-06-06 02:42:00,1.52666,1.52679,1.5266,1.52668,49600000.0
2005-06-06 02:43:00,1.52662,1.52672,1.52656,1.52672,24000000.0
2005-06-06 02:44:00,1.52669,1.52678,1.52653,1.52673,48100000.0
2005-06-06 02:45:00,1.52625,1.52662,1.52625,1.52662,57000001.0
2005-06-06 02:46:00,1.52648,1.52672,1.52638,1.52649,135000000.0
2005-06-06 02:47:00,1.52684,1.52708,1.52641,1.52708,189900000.0
2005-06-06 02:48:00,1.52686,1.52707,1.52675,1.52682,121500000.0
2005-06-06 02:49:00,1.52671,1.52714,1.52664,1.52673,70700000.0
2005-06-06 02:50:00,1.52685,1.52702,1.52658,1.52693,91200000.0
2005-06-06 02:51:00,1.5267,1.52672,1.52647,1.52652,62400000.0
2005-06-06 02:52:00,1.5267,1.5267,1.52649,1.52654,23600000.0
2005-06-06 02:53:00,1.52668,1.52676,1.52644,1.5266,37800000.0
2005-06-06 02:54:00,1.52669,1.5268,1.52659,1.52659,51800000.0
2005-06-06 02:55:00,1.52667,1.52679,1.52644,1.52652,28400000.0
2005-06-06 02:56:00,1.52654,1.52655,1.52645,1.52647,81000000.0
2005-06-06 02:58:00,1.52632,1.52642,1.52629,1.52629,61000000.0
2005-06-06 02:59:00,1.5262,1.52637,1.5262,1.5262,67800000.0
2005-06-06 03:00:00,1.52626,1.52635,1.52612,1.52627,113400000.0
2005-06-06 03:01:00,1.52615,1.52615,1.52588,1.52588,31600000.0
2005-06-06 03:02:00,1.52588,1.52611,1.52585,1.52611,62300001.0
2005-06-06 03:03:00,1.52619,1.52622,1.52614,1.52622,68000000.0
2005-06-06 03:04:00,1.52615,1.5264,1.52577,1.52591,67400001.0
2005-06-06 03:05:00,1.5259,1.52616,1.5259,1.52616,67500000.0
2005-06-06 03:06:00,1.5262,1.52624,1.5261,1.52618,68800000.0
2005-06-06 03:07:00,1.52612,1.52645,1.52602,1.5264,92400000.0
2005-06-06 03:08:00,1.5264,1.5264,1.52604,1.52605,50200000.0
2005-06-06 03:09:00,1.52622,1.52635,1.52593,1.52635,48400000.0
2005-06-06 03:10:00,1.52587,1.5263,1.52587,1.5263,23400000.0
2005-06-06 03:11:00,1.52574,1.52592,1.52574,1.52586,38800000.0
2005-06-06 03:12:00,1.52606,1.52611,1.52569,1.5259,51200000.0
2005-06-06 03:13:00,1.52556,1.52596,1.52556,1.52596,49400000.0
2005-06-06 03:14:00,1.52599,1.52616,1.52572,1.52616,43300000.0
2005-06-06 03:15:00,1.52587,1.52635,1.52587,1.52601,40500000.0
2005-06-06 03:16:00,1.52599,1.52602,1.52572,1.52593,34900000.0
2005-06-06 03:17:00,1.52586,1.52593,1.52541,1.52582,48200000.0
2005-06-06 03:18:00,1.52566,1.52566,1.52526,1.52557,40200000.0
2005-06-06 03:19:00,1.52559,1.52565,1.52536,1.52565,25600000.0
2005-06-06 03:20:00,1.52518,1.52574,1.52518,1.52574,53700000.0
2005-06-06 03:21:00,1.52554,1.52554,1.52547,1.52552,45500000.0
2005-06-06 03:22:00,1.52574,1.52574,1.5255,1.52551,50400000.0
2005-06-06 03:23:00,1.52556,1.52569,1.52551,1.52565,72400000.0
2005-06-06 03:24:00,1.52573,1.52589,1.52573,1.5258,79300000.0
2005-06-06 03:25:00,1.52622,1.52622,1.52579,1.52585,25600000.0
2005-06-06 03:27:00,1.5258,1.52584,1.52567,1.52582,84200000.0
2005-06-06 03:28:00,1.52593,1.52598,1.52587,1.52593,44000000.0
2005-06-06 03:29:00,1.5258,1.52585,1.52577,1.52582,35000000.0
2005-06-06 03:30:00,1.52584,1.52587,1.52567,1.52587,44800000.0
2005-06-06 03:31:00,1.52581,1.52621,1.52581,1.52621,30200000.0
2005-06-06 03:32:00,1.52629,1.52642,1.52611,1.52611,32200000.0
2005-06-06 03:33:00,1.52589,1.52599,1.52589,1.52596,28800000.0
2005-06-06 03:34:00,1.52609,1.52611,1.52567,1.52567,40000000.0
2005-06-06 03:35:00,1.52587,1.52603,1.52575,1.52592,93300000.0
2005-06-06 03:37:00,1.52625,1.5263,1.52595,1.52625,44300000.0
2005-06-06 03:38:00,1.52629,1.52634,1.52598,1.52634,43000000.0
2005-06-06 03:39:00,1.52601,1.52601,1.52536,1.52536,83000001.0
2005-06-06 03:40:00,1.5254,1.52631,1.5254,1.52596,144400000.0
2005-06-06 03:41:00,1.52582,1.52609,1.52582,1.52609,89000000.0
2005-06-06 03:42:00,1.52618,1.52621,1.52608,1.52618,78000000.0
2005-06-06 03:43:00,1.5261,1.52619,1.52606,1.52615,21800000.0
2005-06-06 03:44:00,1.52599,1.52612,1.52588,1.526,40000000.0
2005-06-06 03:45:00,1.52604,1.52647,1.52604,1.52625,47200000.0
2005-06-06 03:46:00,1.52583,1.526,1.52555,1.52555,40700000.0
2005-06-06 03:47:00,1.52557,1.52574,1.52557,1.52564,42400000.0
2005-06-06 03:48:00,1.52609,1.52627,1.52596,1.52622,29400000.0
2005-06-06 03:49:00,1.52656,1.52662,1.52635,1.52635,22600000.0
2005-06-06 03:50:00,1.52658,1.52665,1.52633,1.52636,106200000.0
2005-06-06 03:51:00,1.52638,1.52638,1.52618,1.52618,41400000.0
2005-06-06 03:52:00,1.52628,1.5265,1.52617,1.52632,99400000.0
2005-06-06 03:53:00,1.52593,1.52608,1.52583,1.52598,56000001.0
2005-06-06 03:54:00,1.5261,1.52664,1.5261,1.52638,33100000.0
2005-06-06 03:55:00,1.527,1.52703,1.52681,1.52695,40000000.0
2005-06-06 03:56:00,1.5268,1.52693,1.52678,1.52678,22600000.0
2005-06-06 03:57:00,1.52641,1.52661,1.52641,1.52654,130200000.0
2005-06-06 03:58:00,1.52653,1.52731,1.52653,1.52655,228900000.0
2005-06-06 03:59:00,1.52688,1.52716,1.52685,1.52701,141000000.0
2005-06-06 04:00:00,1.52696,1.52702,1.52677,1.52685,86400002.0
2005-06-06 04:01:00,1.52685,1.5271,1.52673,1.52708,122800000.0
2005-06-06 04:02:00,1.5272,1.5273,1.5271,1.5272,67400000.0
2005-06-06 04:03:00,1.52689,1.52695,1.52669,1.52695,67400000.0
2005-06-06 04:04:00,1.52692,1.52698,1.52681,1.52684,139300001.0
2005-06-06 04:05:00,1.52672,1.52735,1.52672,1.5273,195500000.0
2005-06-06 04:06:00,1.52683,1.52733,1.52679,1.52696,155200001.0
2005-06-06 04:07:00,1.527,1.52702,1.52677,1.52677,162600000.0
2005-06-06 04:08:00,1.52707,1.52712,1.52707,1.52707,5600000.0
2005-06-06 04:09:00,1.52717,1.52717,1.52692,1.52712,42500000.0
2005-06-06 04:10:00,1.52703,1.5272,1.52684,1.52702,116700000.0
2005-06-06 04:11:00,1.5272,1.52744,1.52702,1.52714,64600001.0
2005-06-06 04:12:00,1.52704,1.52717,1.52704,1.52717,95500000.0
2005-06-06 04:13:00,1.52714,1.52721,1.52704,1.52704,61800000.0
2005-06-06 04:14:00,1.5271,1.5272,1.52707,1.52718,98900001.0
2005-06-06 04:15:00,1.52717,1.52748,1.52715,1.52731,74200001.0
2005-06-06 04:16:00,1.52729,1.52737,1.52707,1.52717,103600000.0
2005-06-06 04:17:00,1.5272,1.5272,1.527,1.52705,40000000.0
2005-06-06 04:18:00,1.52699,1.52714,1.52694,1.52699,113200000.0
2005-06-06 04:19:00,1.52699,1.52706,1.52696,1.52704,64500000.0
2005-06-06 04:20:00,1.52699,1.52714,1.52689,1.52689,183700001.0
2005-06-06 04:21:00,1.52689,1.52699,1.52689,1.52689,54000001.0
2005-06-06 04:22:00,1.52694,1.52731,1.52689,1.52731,49600000.0
2005-06-06 04:23:00,1.5269,1.52709,1.5269,1.52709,20000000.0
2005-06-06 04:24:00,1.52721,1.52746,1.52721,1.52746,144000000.0
2005-06-06 04:25:00,1.52744,1.52784,1.52733,1.52743,229700001.0
2005-06-06 04:26:00,1.52737,1.52741,1.5272,1.52727,153200001.0
2005-06-06 04:27:00,1.52732,1.52736,1.52719,1.52726,47200000.0
2005-06-06 04:28:00,1.52733,1.52738,1.52728,1.52728,47000000.0
2005-06-06 04:29:00,1.52724,1.52789,1.52724,1.52752,107800001.0
2005-06-06 04:30:00,1.52721,1.52771,1.52718,1.52768,92400000.0
2005-06-06 04:31:00,1.52777,1.52777,1.52735,1.52761,42100000.0
2005-06-06 04:32:00,1.52769,1.52769,1.52753,1.52761,31600000.0
2005-06-06 04:33:00,1.52753,1.52753,1.5267,1.5267,38200000.0
2005-06-06 04:34:00,1.52672,1.52733,1.52672,1.52706,51900000.0
2005-06-06 04:35:00,1.5272,1.5273,1.5271,1.5272,165800001.0
2005-06-06 04:36:00,1.52717,1.52725,1.52652,1.52714,165800001.0
2005-06-06 04:37:00,1.52707,1.5273,1.5268,1.52707,148800000.0
2005-06-06 04:38:00,1.52709,1.52715,1.52701,1.52712,62800000.0
2005-06-06 04:39:00,1.52699,1.52714,1.52699,1.52702,63100000.0
2005-06-06 04:40:00,1.52697,1.52744,1.52697,1.52744,36300000.0
2005-06-06 04:41:00,1.52729,1.52763,1.52729,1.52753,44800000.0
2005-06-06 04:42:00,1.52737,1.52757,1.52737,1.52757,63200000.0
2005-06-06 04:43:00,1.52747,1.52747,1.52731,1.52731,63000001.0
2005-06-06 04:44:00,1.52722,1.52771,1.52719,1.52771,45200000.0
2005-06-06 04:46:00,1.52737,1.52744,1.52729,1.52729,47600000.0
2005-06-06 04:47:00,1.52729,1.52772,1.52727,1.52772,119800002.0
2005-06-06 04:48:00,1.52745,1.52773,1.52745,1.52773,51000000.0
2005-06-06 04:49:00,1.52757,1.52767,1.52727,1.52727,65800000.0
2005-06-06 04:50:00,1.52764,1.52769,1.52747,1.52757,35600000.0
2005-06-06 04:51:00,1.52727,1.52727,1.52727,1.52727,33400001.0
2005-06-06 04:52:00,1.52728,1.52777,1.52728,1.52736,43500000.0
2005-06-06 04:54:00,1.52703,1.52724,1.52703,1.52708,43300000.0
2005-06-06 04:56:00,1.52734,1.52751,1.52725,1.5273,22400000.0
2005-06-06 04:57:00,1.52719,1.52777,1.52719,1.52734,32600000.0
2005-06-06 04:58:00,1.52736,1.52782,1.52731,1.52776,44800001.0
2005-06-06 04:59:00,1.52779,1.528,1.52778,1.52788,94300000.0
2005-06-06 05:00:00,1.5282,1.5282,1.52746,1.52771,51600000.0
2005-06-06 05:01:00,1.5274,1.52788,1.5274,1.52788,36000000.0
2005-06-06 05:02:00,1.52778,1.52789,1.5276,1.52782,27800000.0
2005-06-06 05:03:00,1.52773,1.52802,1.52771,1.52785,136000000.0
2005-06-06 05:04:00,1.52782,1.52782,1.52768,1.52768,212600001.0
2005-06-06 05:05:00,1.52767,1.52775,1.52762,1.52773,192800000.0
2005-06-06 05:06:00,1.52792,1.52855,1.52792,1.52802,163800000.0
2005-06-06 05:07:00,1.52792,1.52867,1.52792,1.52854,295700001.0
2005-06-06 05:08:00,1.52794,1.52868,1.52696,1.52809,353400004.0
2005-06-06 05:09:00,1.52824,1.5286,1.52824,1.52833,201600000.0
2005-06-06 05:10:00,1.5284,1.52875,1.5284,1.52875,220400001.0
2005-06-06 05:11:00,1.52874,1.52877,1.52857,1.5286,121000000.0
2005-06-06 05:12:00,1.52878,1.52897,1.52871,1.52887,153900000.0
2005-06-06 05:13:00,1.52909,1.52931,1.52907,1.52913,137900000.0
2005-06-06 05:14:00,1.52905,1.52907,1.52894,1.52895,219900000.0
2005-06-06 05:15:00,1.52905,1.52917,1.52895,1.5291,37400000.0
2005-06-06 05:16:00,1.52896,1.52905,1.52885,1.5289,203200000.0
2005-06-06 05:17:00,1.52898,1.52913,1.52883,1.52913,160900001.0
2005-06-06 05:18:00,1.52913,1.52913,1.52888,1.52903,230800000.0
2005-06-06 05:19:00,1.52882,1.52917,1.52882,1.52882,252200000.0
2005-06-06 05:20:00,1.52886,1.52913,1.52879,1.52897,285100000.0
2005-06-06 05:21:00,1.52881,1.52914,1.52878,1.529,441000001.0
2005-06-06 05:22:00,1.52899,1.52915,1.52895,1.52906,233800001.0
2005-06-06 05:23:00,1.52903,1.5292,1.52903,1.5292,139900000.0
2005-06-06 05:24:00,1.52917,1.52917,1.52893,1.52896,181900000.0
2005-06-06 05:25:00,1.52867,1.52911,1.52866,1.52871,195000000.0
2005-06-06 05:26:00,1.52861,1.52869,1.52858,1.52868,108700000.0
2005-06-06 05:27:00,1.52886,1.52892,1.52843,1.52881,178300000.0
2005-06-06 05:28:00,1.52888,1.5289,1.52857,1.52877,251700001.0
2005-06-06 05:29:00,1.52855,1.5286,1.52829,1.52839,243200000.0
2005-06-06 05:30:00,1.52853,1.52885,1.52846,1.52855,228200001.0
2005-06-06 05:31:00,1.52857,1.52879,1.52835,1.52862,56200000.0
2005-06-06 05:32:00,1.52879,1.52902,1.52875,1.52894,195500001.0
2005-06-06 05:33:00,1.5289,1.5289,1.52875,1.5288,197000000.0
2005-06-06 05:34:00,1.52871,1.52908,1.52856,1.52866,200400000.0
2005-06-06 05:35:00,1.52892,1.52911,1.52887,1.52911,23600000.0
2005-06-06 05:36:00,1.52898,1.52915,1.52874,1.52883,187600001.0
2005-06-06 05:37:00,1.529,1.52966,1.529,1.52966,195200000.0
2005-06-06 05:38:00,1.52968,1.52977,1.52938,1.5296,125300000.0
2005-06-06 05:39:00,1.52962,1.52962,1.52942,1.52952,144100000.0
2005-06-06 05:40:00,1.52935,1.52962,1.52927,1.52952,221300000.0
2005-06-06 05:41:00,1.5295,1.53001,1.5295,1.52952,138000002.0
2005-06-06 05:42:00,1.52957,1.52957,1.52933,1.52937,176200000.0
2005-06-06 05:43:00,1.52935,1.52945,1.52934,1.52935,101700001.0
2005-06-06 05:44:00,1.5294,1.52957,1.52932,1.52937,119400000.0
2005-06-06 05:45:00,1.5295,1.52964,1.52925,1.52934,125100000.0
2005-06-06 05:46:00,1.52935,1.5295,1.5293,1.5294,180700000.0
2005-06-06 05:47:00,1.52936,1.52937,1.52913,1.52937,260100000.0
2005-06-06 05:48:00,1.52926,1.52955,1.5292,1.52945,231500000.0
2005-06-06 05:49:00,1.52947,1.52962,1.52927,1.52927,190000001.0
2005-06-06 05:50:00,1.52939,1.52974,1.52939,1.52956,271900000.0
2005-06-06 05:51:00,1.52951,1.52951,1.52886,1.5291,153100000.0
2005-06-06 05:52:00,1.52891,1.52928,1.52891,1.52928,195200000.0
2005-06-06 05:53:00,1.52941,1.52993,1.52941,1.52971,97600000.0
2005-06-06 05:54:00,1.52974,1.52993,1.52958,1.52993,224800000.0
2005-06-06 05:55:00,1.52964,1.52971,1.52938,1.52952,247900003.0
2005-06-06 05:56:00,1.52976,1.53,1.52972,1.52976,111800000.0
2005-06-06 05:57:00,1.52952,1.5296,1.5295,1.52953,182400000.0
2005-06-06 05:58:00,1.5296,1.52965,1.52948,1.52948,116400000.0
2005-06-06 05:59:00,1.52957,1.52957,1.52937,1.52943,57600000.0
2005-06-06 06:00:00,1.52946,1.52946,1.52914,1.52914,221200000.0
2005-06-06 06:01:00,1.52955,1.52968,1.52939,1.52939,189800000.0
2005-06-06 06:02:00,1.52933,1.5295,1.52931,1.52945,245000000.0
2005-06-06 06:03:00,1.52981,1.52999,1.52945,1.52999,46600000.0
2005-06-06 06:04:00,1.53015,1.53055,1.52992,1.5305,181900001.0
2005-06-06 06:05:00,1.53056,1.53072,1.53044,1.53048,382900000.0
2005-06-06 06:06:00,1.53038,1.53052,1.53034,1.53047,84000001.0
2005-06-06 06:07:00,1.53021,1.53021,1.5298,1.52999,337800002.0
2005-06-06 06:08:00,1.52983,1.53008,1.52983,1.53008,492900000.0
2005-06-06 06:09:00,1.53,1.53028,1.52992,1.53015,422600001.0
2005-06-06 06:10:00,1.53025,1.53033,1.53013,1.53015,313600003.0
2005-06-06 06:11:00,1.53013,1.5302,1.52993,1.52993,407700001.0
2005-06-06 06:12:00,1.52977,1.53,1.52974,1.52989,302400001.0
2005-06-06 06:13:00,1.52979,1.53036,1.52979,1.52989,336800002.0
2005-06-06 06:14:00,1.53015,1.5302,1.5299,1.53,405200002.0
2005-06-06 06:15:00,1.53,1.53007,1.5299,1.53003,142700000.0
2005-06-06 06:16:00,1.52991,1.52998,1.5298,1.52998,227500001.0
2005-06-06 06:17:00,1.52978,1.52997,1.52975,1.52977,192800000.0
2005-06-06 06:18:00,1.5298,1.53001,1.52978,1.5298,251100001.0
2005-06-06 06:19:00,1.52978,1.52996,1.52978,1.52985,172900000.0
2005-06-06 06:20:00,1.52974,1.52986,1.52945,1.52945,297900002.0
2005-06-06 06:21:00,1.5295,1.5295,1.52924,1.52924,265600001.0
2005-06-06 06:22:00,1.52918,1.52951,1.52915,1.52929,229600000.0
2005-06-06 06:23:00,1.5294,1.5297,1.5293,1.5296,379500003.0
2005-06-06 06:24:00,1.52928,1.52948,1.52921,1.52939,379500003.0
2005-06-06 06:25:00,1.52943,1.52955,1.52941,1.52954,179200000.0
2005-06-06 06:26:00,1.52951,1.52968,1.52945,1.52968,299800001.0
2005-06-06 06:27:00,1.52954,1.52961,1.52946,1.52956,396600003.0
2005-06-06 06:29:00,1.52941,1.52944,1.52923,1.52933,102200000.0
2005-06-06 06:30:00,1.52947,1.52972,1.52946,1.52966,308800002.0
2005-06-06 06:31:00,1.52971,1.52983,1.52959,1.52981,150200001.0
2005-06-06 06:32:00,1.52983,1.52997,1.52983,1.52992,156200001.0
2005-06-06 06:33:00,1.52996,1.53013,1.52993,1.52996,263400000.0
2005-06-06 06:34:00,1.53002,1.53021,1.52989,1.53021,287800003.0
2005-06-06 06:35:00,1.53021,1.53079,1.53021,1.53057,144700000.0
2005-06-06 06:36:00,1.53037,1.53061,1.53032,1.53032,86700000.0
2005-06-06 06:37:00,1.53026,1.5303,1.53017,1.53018,212400001.0
2005-06-06 06:38:00,1.53024,1.53042,1.52995,1.52995,126200000.0
2005-06-06 06:39:00,1.52997,1.53008,1.52988,1.5299,52400001.0
2005-06-06 06:40:00,1.52978,1.52981,1.52955,1.52958,122800000.0
2005-06-06 06:41:00,1.52952,1.52957,1.52934,1.52957,177300000.0
2005-06-06 06:42:00,1.52962,1.52965,1.5293,1.5293,305700000.0
2005-06-06 06:43:00,1.52931,1.52944,1.52926,1.52932,141600000.0
2005-06-06 06:44:00,1.52934,1.52939,1.52915,1.52916,294800000.0
2005-06-06 06:45:00,1.52919,1.52924,1.52909,1.52924,251100000.0
2005-06-06 06:46:00,1.52916,1.52922,1.52906,1.52909,265300000.0
2005-06-06 06:47:00,1.52905,1.52911,1.52893,1.52908,251000001.0
2005-06-06 06:48:00,1.52874,1.52887,1.52861,1.52878,32200000.0
2005-06-06 06:49:00,1.5287,1.52888,1.52857,1.5286,266500000.0
2005-06-06 06:50:00,1.5286,1.52863,1.52843,1.52849,42000000.0
2005-06-06 06:51:00,1.52863,1.52863,1.5283,1.52856,27800000.0
2005-06-06 06:52:00,1.52831,1.52848,1.52821,1.52821,209500001.0
2005-06-06 06:53:00,1.52819,1.52847,1.52816,1.52826,216200001.0
2005-06-06 06:54:00,1.52827,1.52843,1.52813,1.52816,415200000.0
2005-06-06 06:55:00,1.52815,1.52831,1.52806,1.52825,332100000.0
2005-06-06 06:56:00,1.52835,1.52842,1.52833,1.52833,33000000.0
2005-06-06 06:58:00,1.52836,1.52845,1.52823,1.5284,239100000.0
2005-06-06 06:59:00,1.52837,1.52863,1.52833,1.52848,373400001.0
2005-06-06 07:00:00,1.52874,1.52875,1.52853,1.52853,144200001.0
2005-06-06 07:01:00,1.52835,1.5285,1.52834,1.5284,301200001.0
2005-06-06 07:02:00,1.5283,1.5284,1.52816,1.52821,388100001.0
2005-06-06 07:03:00,1.52825,1.52837,1.5282,1.52833,185700001.0
2005-06-06 07:04:00,1.52759,1.52771,1.52741,1.52761,343600002.0
2005-06-06 07:05:00,1.52779,1.52799,1.52776,1.52793,109800001.0
2005-06-06 07:06:00,1.52794,1.52794,1.52764,1.5277,199500001.0
2005-06-06 07:07:00,1.5276,1.5276,1.52734,1.52739,193400001.0
2005-06-06 07:08:00,1.52782,1.52783,1.52749,1.52751,257100001.0
2005-06-06 07:09:00,1.52757,1.52758,1.52735,1.52744,200900000.0
2005-06-06 07:10:00,1.52753,1.52762,1.52738,1.52738,457000000.0
2005-06-06 07:11:00,1.52738,1.52748,1.52733,1.52748,330800000.0
2005-06-06 07:12:00,1.52748,1.52763,1.52743,1.52761,345800002.0
2005-06-06 07:13:00,1.52754,1.52754,1.52727,1.52731,247900000.0
2005-06-06 07:14:00,1.52726,1.52733,1.52718,1.52723,491100001.0
2005-06-06 07:15:00,1.52737,1.52755,1.52699,1.52755,268300002.0
2005-06-06 07:16:00,1.5275,1.52765,1.52746,1.52765,193500000.0
2005-06-06 07:17:00,1.52765,1.52788,1.52758,1.52758,210300000.0
2005-06-06 07:18:00,1.52763,1.528,1.52759,1.52777,463600001.0
2005-06-06 07:19:00,1.52775,1.52788,1.5276,1.5278,382300005.0
2005-06-06 07:20:00,1.5278,1.52785,1.5276,1.52773,466200003.0
2005-06-06 07:21:00,1.52762,1.52775,1.52755,1.52757,287400000.0
2005-06-06 07:22:00,1.52767,1.52783,1.52762,1.52775,339500002.0
2005-06-06 07:23:00,1.52778,1.52793,1.5276,1.52777,453100000.0
2005-06-06 07:24:00,1.52806,1.52806,1.52704,1.52787,286800001.0
2005-06-06 07:25:00,1.52781,1.52794,1.52771,1.52794,320600000.0
2005-06-06 07:26:00,1.52826,1.52846,1.5282,1.52827,301900001.0
2005-06-06 07:27:00,1.52797,1.52808,1.52783,1.52805,155000000.0
2005-06-06 07:28:00,1.52805,1.52807,1.52795,1.52795,235200000.0
2005-06-06 07:29:00,1.52827,1.52828,1.52802,1.52806,237600000.0
2005-06-06 07:30:00,1.52809,1.52822,1.52801,1.52806,570300001.0
2005-06-06 07:32:00,1.5283,1.52856,1.52826,1.5285,405400000.0
2005-06-06 07:33:00,1.52854,1.52877,1.5285,1.52863,381400001.0
2005-06-06 07:34:00,1.52869,1.52872,1.5285,1.52854,323100003.0
2005-06-06 07:35:00,1.52849,1.52873,1.52838,1.52858,258300000.0
2005-06-06 07:36:00,1.52859,1.52884,1.52854,1.52882,346400001.0
2005-06-06 07:37:00,1.52891,1.52931,1.52866,1.52922,211500001.0
2005-06-06 07:38:00,1.52925,1.52985,1.5291,1.52985,30600000.0
2005-06-06 07:39:00,1.52924,1.52966,1.52922,1.52966,393900000.0
2005-06-06 07:40:00,1.52972,1.53001,1.5295,1.5295,299900000.0
2005-06-06 07:41:00,1.52981,1.53015,1.52977,1.52994,598700001.0
2005-06-06 07:42:00,1.52986,1.53,1.52973,1.53,308700000.0
2005-06-06 07:43:00,1.52996,1.53028,1.52996,1.53016,200600001.0
2005-06-06 07:44:00,1.53024,1.53033,1.53015,1.53016,372900000.0
2005-06-06 07:45:00,1.53016,1.53024,1.53002,1.5301,371100002.0
2005-06-06 07:46:00,1.53006,1.53008,1.52967,1.52967,410100000.0
2005-06-06 07:47:00,1.52944,1.52994,1.52944,1.52955,629600001.0
2005-06-06 07:48:00,1.52959,1.52996,1.52954,1.52969,747900002.0
2005-06-06 07:49:00,1.52983,1.52998,1.52968,1.52988,686300002.0
2005-06-06 07:50:00,1.52997,1.53019,1.52993,1.52995,554200002.0
2005-06-06 07:51:00,1.53009,1.53018,1.52985,1.52993,649900002.0
2005-06-06 07:52:00,1.52986,1.52994,1.52974,1.52984,444800002.0
2005-06-06 07:53:00,1.52982,1.5301,1.52967,1.52998,637000002.0
2005-06-06 07:54:00,1.5299,1.53002,1.52979,1.52983,361200000.0
2005-06-06 07:55:00,1.52986,1.53012,1.52977,1.52981,401900001.0
2005-06-06 07:56:00,1.52966,1.52994,1.52956,1.5298,687900001.0
2005-06-06 07:57:00,1.5297,1.52996,1.5296,1.52967,577700001.0
2005-06-06 07:58:00,1.5297,1.52984,1.52951,1.52959,664000003.0
2005-06-06 07:59:00,1.52973,1.52995,1.52965,1.5297,447500001.0
2005-06-06 08:00:00,1.52991,1.53007,1.52982,1.53007,412200004.0
2005-06-06 08:01:00,1.53014,1.53072,1.53013,1.53051,481900005.0
2005-06-06 08:02:00,1.53052,1.53052,1.5302,1.5302,262900000.0
2005-06-06 08:03:00,1.53005,1.53005,1.52974,1.52975,474800002.0
2005-06-06 08:04:00,1.52975,1.5299,1.52958,1.52966,397900001.0
2005-06-06 08:05:00,1.52919,1.52919,1.52894,1.52902,293400001.0
2005-06-06 08:06:00,1.52924,1.52924,1.52878,1.52903,721000002.0
2005-06-06 08:07:00,1.52887,1.52898,1.52866,1.52881,499800001.0
2005-06-06 08:08:00,1.52899,1.52962,1.52899,1.52962,392000000.0
2005-06-06 08:09:00,1.52987,1.52997,1.52968,1.52972,450000002.0
2005-06-06 08:10:00,1.52976,1.53006,1.5296,1.53006,530300003.0
2005-06-06 08:11:00,1.52988,1.5301,1.52965,1.52965,258400000.0
2005-06-06 08:12:00,1.52955,1.52971,1.52946,1.52968,386100002.0
2005-06-06 08:13:00,1.52961,1.52978,1.5296,1.52965,257600000.0
2005-06-06 08:14:00,1.52969,1.53019,1.52961,1.52961,89600000.0
2005-06-06 08:15:00,1.52954,1.52992,1.52934,1.5298,325900001.0
2005-06-06 08:16:00,1.52981,1.52993,1.52964,1.52964,285400002.0
2005-06-06 08:17:00,1.5296,1.5296,1.52924,1.52924,288300000.0
2005-06-06 08:18:00,1.52911,1.52911,1.52843,1.52896,153000000.0
2005-06-06 08:19:00,1.52895,1.52901,1.52859,1.52859,290400001.0
2005-06-06 08:20:00,1.52806,1.5282,1.5277,1.52818,326900000.0
2005-06-06 08:21:00,1.52821,1.52844,1.52805,1.52827,489400001.0
2005-06-06 08:22:00,1.52821,1.5283,1.52807,1.52812,320800000.0
2005-06-06 08:23:00,1.5279,1.52811,1.52748,1.52748,281000001.0
2005-06-06 08:24:00,1.52748,1.52794,1.52739,1.52757,471600003.0
2005-06-06 08:25:00,1.52763,1.52763,1.52722,1.52722,556500000.0
2005-06-06 08:26:00,1.52712,1.52725,1.52685,1.52686,331600001.0
2005-06-06 08:27:00,1.52663,1.52663,1.52592,1.52592,375900001.0
2005-06-06 08:28:00,1.52586,1.52637,1.52574,1.52608,536300000.0
2005-06-06 08:29:00,1.52624,1.52656,1.52624,1.5265,474300001.0
2005-06-06 08:30:00,1.52641,1.52665,1.52635,1.52664,487100003.0
2005-06-06 08:31:00,1.52653,1.52653,1.52626,1.52636,276200001.0
2005-06-06 08:32:00,1.52628,1.52651,1.52625,1.52644,293600000.0
2005-06-06 08:33:00,1.52661,1.52768,1.52661,1.52709,187200000.0
2005-06-06 08:34:00,1.52709,1.52734,1.52694,1.52698,610600000.0
2005-06-06 08:35:00,1.52691,1.5271,1.52686,1.52699,476300000.0
2005-06-06 08:36:00,1.52701,1.52726,1.52689,1.52698,403000000.0
2005-06-06 08:37:00,1.52673,1.52701,1.52673,1.52699,307700001.0
2005-06-06 08:38:00,1.52693,1.52715,1.52684,1.52709,351500001.0
2005-06-06 08:39:00,1.52705,1.52729,1.52694,1.52707,554400000.0
2005-06-06 08:40:00,1.527,1.52744,1.527,1.52717,309200000.0
2005-06-06 08:41:00,1.52767,1.52815,1.52759,1.52767,429200000.0
2005-06-06 08:42:00,1.52799,1.5284,1.52795,1.52811,482200001.0
2005-06-06 08:43:00,1.52829,1.52856,1.52813,1.52815,268900000.0
2005-06-06 08:44:00,1.52821,1.52845,1.52818,1.52839,457700001.0
2005-06-06 08:45:00,1.52852,1.5288,1.52811,1.52854,634600002.0
2005-06-06 08:46:00,1.52899,1.52945,1.52896,1.52918,755400000.0
2005-06-06 08:47:00,1.5296,1.53001,1.52952,1.52952,592900003.0
2005-06-06 08:48:00,1.5291,1.52958,1.5291,1.52933,320800000.0
2005-06-06 08:49:00,1.52926,1.52949,1.52882,1.52895,522800003.0
2005-06-06 08:50:00,1.52891,1.52891,1.52812,1.52812,530800002.0
2005-06-06 08:51:00,1.52802,1.52827,1.52791,1.52805,548800001.0
2005-06-06 08:52:00,1.52825,1.52866,1.52824,1.52843,572500001.0
2005-06-06 08:53:00,1.52871,1.52871,1.52802,1.52804,524300000.0
2005-06-06 08:54:00,1.52802,1.52815,1.52778,1.52811,640000000.0
2005-06-06 08:55:00,1.52865,1.52891,1.52855,1.5288,579100000.0
2005-06-06 08:56:00,1.5287,1.5287,1.52835,1.5284,554200001.0
2005-06-06 08:57:00,1.52821,1.52831,1.52794,1.52804,525000001.0
2005-06-06 08:58:00,1.528,1.52832,1.52785,1.52785,478400000.0
2005-06-06 08:59:00,1.52767,1.52797,1.52763,1.52776,301800000.0
2005-06-06 09:00:00,1.52773,1.52774,1.5274,1.52761,479500000.0
2005-06-06 09:01:00,1.52763,1.52772,1.52748,1.52754,441900003.0
2005-06-06 09:02:00,1.52735,1.52759,1.52728,1.52743,632100001.0
2005-06-06 09:03:00,1.52733,1.52745,1.52726,1.52743,679900004.0
2005-06-06 09:04:00,1.52756,1.52756,1.52715,1.52738,656700001.0
2005-06-06 09:05:00,1.52757,1.52807,1.52757,1.52803,636100000.0
2005-06-06 09:06:00,1.52788,1.52817,1.52781,1.52814,584500000.0
2005-06-06 09:07:00,1.52809,1.52825,1.52789,1.52789,373800001.0
2005-06-06 09:08:00,1.52766,1.5278,1.52736,1.52751,188900000.0
2005-06-06 09:09:00,1.52747,1.52765,1.52731,1.52739,284500000.0
2005-06-06 09:10:00,1.52735,1.52737,1.52702,1.52702,368500000.0
2005-06-06 09:11:00,1.52712,1.52773,1.52707,1.52745,594500001.0
2005-06-06 09:12:00,1.52729,1.52737,1.52694,1.52694,501800001.0
2005-06-06 09:13:00,1.52676,1.52704,1.52666,1.52672,482400001.0
2005-06-06 09:14:00,1.5266,1.52665,1.52639,1.5264,352800001.0
2005-06-06 09:15:00,1.5264,1.52646,1.52614,1.52646,408200000.0
2005-06-06 09:16:00,1.52645,1.52681,1.52645,1.52664,568200000.0
2005-06-06 09:17:00,1.52655,1.52703,1.5264,1.52682,592900002.0
2005-06-06 09:18:00,1.52688,1.52715,1.52687,1.52702,174800000.0
2005-06-06 09:19:00,1.52687,1.52699,1.52655,1.52659,526800000.0
2005-06-06 09:20:00,1.52652,1.52667,1.52652,1.52654,269400002.0
2005-06-06 09:21:00,1.52667,1.52709,1.52664,1.52704,333800000.0
2005-06-06 09:22:00,1.52696,1.52701,1.52682,1.52698,349700001.0
2005-06-06 09:23:00,1.52722,1.5276,1.52718,1.5276,337000000.0
2005-06-06 09:24:00,1.52774,1.52791,1.52748,1.5277,391100000.0
2005-06-06 09:25:00,1.52765,1.52765,1.52743,1.52745,445700000.0
2005-06-06 09:26:00,1.52719,1.52733,1.52715,1.52721,536700000.0
2005-06-06 09:27:00,1.5271,1.5273,1.527,1.52711,348800000.0
2005-06-06 09:28:00,1.52711,1.52725,1.52693,1.52703,468600000.0
2005-06-06 09:29:00,1.52718,1.52734,1.52707,1.52721,397000000.0
2005-06-06 09:30:00,1.52723,1.52769,1.52718,1.52737,720700000.0
2005-06-06 09:31:00,1.52739,1.52784,1.52739,1.52745,409900001.0
2005-06-06 09:32:00,1.52743,1.52753,1.52731,1.52753,504500003.0
2005-06-06 09:33:00,1.52752,1.52752,1.52733,1.5274,272500002.0
2005-06-06 09:34:00,1.52742,1.52742,1.5271,1.5271,463900001.0
2005-06-06 09:35:00,1.5272,1.52756,1.5272,1.52745,247200000.0
2005-06-06 09:36:00,1.5275,1.52751,1.52716,1.52721,408300000.0
2005-06-06 09:37:00,1.52727,1.52744,1.52706,1.52744,395600002.0
2005-06-06 09:38:00,1.52724,1.52744,1.52715,1.52716,402800000.0
2005-06-06 09:39:00,1.52733,1.52744,1.52726,1.52733,480400004.0
2005-06-06 09:40:00,1.52741,1.52744,1.52719,1.5272,399600000.0
2005-06-06 09:41:00,1.52717,1.52717,1.5269,1.52703,473800000.0
2005-06-06 09:42:00,1.52709,1.52726,1.52681,1.52712,520400001.0
2005-06-06 09:43:00,1.52723,1.52723,1.5268,1.52684,271800001.0
2005-06-06 09:44:00,1.52666,1.52699,1.52666,1.52672,442600000.0
2005-06-06 09:45:00,1.52713,1.52713,1.52689,1.527,549500000.0
2005-06-06 09:46:00,1.52713,1.52737,1.5271,1.52734,327100002.0
2005-06-06 09:47:00,1.52746,1.52775,1.5274,1.52774,425800000.0
2005-06-06 09:48:00,1.52775,1.52781,1.52755,1.52765,246300000.0
2005-06-06 09:49:00,1.52793,1.52825,1.52781,1.52808,559700001.0
2005-06-06 09:50:00,1.52792,1.52792,1.52761,1.52764,500800001.0
2005-06-06 09:51:00,1.52757,1.52811,1.52757,1.52764,436400001.0
2005-06-06 09:52:00,1.52755,1.52789,1.52754,1.52773,433000000.0
2005-06-06 09:53:00,1.52769,1.52788,1.52766,1.52783,329900000.0
2005-06-06 09:54:00,1.52784,1.52817,1.52779,1.52785,501700000.0
2005-06-06 09:55:00,1.52777,1.52792,1.52756,1.52785,532300001.0
2005-06-06 09:56:00,1.52784,1.52801,1.52778,1.52778,365000000.0
2005-06-06 09:57:00,1.52768,1.52784,1.52761,1.52765,621700003.0
2005-06-06 09:58:00,1.52777,1.52785,1.52757,1.52762,724200001.0
2005-06-06 09:59:00,1.52772,1.52799,1.52751,1.52795,680400002.0
2005-06-06 10:00:00,1.52767,1.52771,1.5273,1.5273,286100002.0
2005-06-06 10:01:00,1.5273,1.52748,1.52714,1.52737,666000001.0
2005-06-06 10:02:00,1.52744,1.52766,1.52728,1.52766,682500002.0
2005-06-06 10:03:00,1.52752,1.52788,1.52749,1.52788,428200000.0
2005-06-06 10:04:00,1.52789,1.52789,1.52753,1.52776,411200000.0
2005-06-06 10:05:00,1.52737,1.52771,1.52737,1.52763,428400001.0
2005-06-06 10:06:00,1.5277,1.52785,1.52751,1.52772,504300001.0
2005-06-06 10:07:00,1.52751,1.52779,1.52746,1.52754,538300000.0
2005-06-06 10:08:00,1.52725,1.52744,1.52689,1.52699,500100000.0
2005-06-06 10:09:00,1.52708,1.52711,1.52683,1.52708,586800003.0
2005-06-06 10:10:00,1.52706,1.52729,1.52706,1.52729,354300001.0
2005-06-06 10:11:00,1.52734,1.52747,1.52727,1.52747,441600000.0
2005-06-06 10:12:00,1.52766,1.52786,1.52762,1.52786,543900000.0
2005-06-06 10:13:00,1.52791,1.52793,1.52772,1.52779,493200002.0
2005-06-06 10:14:00,1.52778,1.52786,1.52763,1.52778,523100000.0
2005-06-06 10:15:00,1.52785,1.52793,1.52773,1.52778,451400000.0
2005-06-06 10:16:00,1.52796,1.52816,1.52788,1.52794,355600000.0
2005-06-06 10:17:00,1.5279,1.5279,1.52751,1.52757,347600000.0
2005-06-06 10:18:00,1.52758,1.52777,1.52746,1.5275,434900001.0
2005-06-06 10:19:00,1.52747,1.52757,1.52741,1.52755,317100000.0
2005-06-06 10:20:00,1.52755,1.52771,1.52747,1.52762,542900002.0
2005-06-06 10:21:00,1.52765,1.52778,1.52755,1.52765,467500003.0
2005-06-06 10:22:00,1.52763,1.52785,1.52754,1.52772,347900000.0
2005-06-06 10:23:00,1.52765,1.52801,1.52765,1.52784,488700000.0
2005-06-06 10:24:00,1.52804,1.52806,1.52782,1.52791,430800001.0
2005-06-06 10:25:00,1.52798,1.52801,1.52771,1.52777,414800002.0
2005-06-06 10:26:00,1.52767,1.52772,1.52743,1.52765,535200004.0
2005-06-06 10:27:00,1.52764,1.52764,1.52722,1.52722,505200001.0
2005-06-06 10:28:00,1.52716,1.52745,1.52716,1.52742,779700005.0
2005-06-06 10:29:00,1.52752,1.52752,1.52694,1.52694,501000000.0
2005-06-06 10:30:00,1.52691,1.52702,1.52654,1.52679,722800001.0
2005-06-06 10:31:00,1.52664,1.52711,1.52664,1.52694,632200000.0
2005-06-06 10:32:00,1.52671,1.52713,1.52668,1.52673,539600002.0
2005-06-06 10:33:00,1.52698,1.52739,1.52693,1.52739,534500002.0
2005-06-06 10:34:00,1.52724,1.52749,1.52721,1.52743,403500002.0
2005-06-06 10:35:00,1.52742,1.52767,1.52742,1.52757,499700001.0
2005-06-06 10:36:00,1.52773,1.52842,1.52773,1.52782,586000001.0
2005-06-06 10:37:00,1.52785,1.52802,1.52777,1.52794,494900001.0
2005-06-06 10:38:00,1.52804,1.52817,1.52797,1.52797,405300001.0
2005-06-06 10:39:00,1.52801,1.52815,1.52784,1.52805,479200002.0
2005-06-06 10:40:00,1.52787,1.52823,1.52748,1.52764,362800000.0
2005-06-06 10:41:00,1.52757,1.52788,1.52738,1.52777,633300002.0
2005-06-06 10:42:00,1.52794,1.52806,1.52767,1.52782,391200001.0
2005-06-06 10:43:00,1.52821,1.52854,1.52773,1.52846,447500000.0
2005-06-06 10:44:00,1.52778,1.52863,1.52775,1.52863,574700002.0
2005-06-06 10:45:00,1.52849,1.52908,1.52809,1.52898,522900001.0
2005-06-06 10:46:00,1.52905,1.52929,1.52891,1.52908,304200001.0
2005-06-06 10:47:00,1.52944,1.5299,1.52943,1.52963,402600001.0
2005-06-06 10:48:00,1.52949,1.52964,1.52945,1.52958,539300001.0
2005-06-06 10:49:00,1.52905,1.52915,1.52793,1.52902,446200001.0
2005-06-06 10:50:00,1.52891,1.52938,1.52871,1.52938,538400001.0
2005-06-06 10:51:00,1.5296,1.52994,1.52902,1.52951,492000001.0
2005-06-06 10:52:00,1.52963,1.52967,1.52907,1.52967,364000002.0
2005-06-06 10:53:00,1.52958,1.52958,1.52905,1.52905,397100003.0
2005-06-06 10:54:00,1.52918,1.52948,1.52913,1.52939,459300001.0
2005-06-06 10:55:00,1.52946,1.52946,1.5291,1.52911,509700000.0
2005-06-06 10:56:00,1.52959,1.53019,1.52959,1.53019,471600001.0
2005-06-06 10:57:00,1.5302,1.53028,1.52981,1.52994,387100001.0
2005-06-06 10:58:00,1.53013,1.53066,1.53003,1.5303,493400001.0
2005-06-06 10:59:00,1.53034,1.5319,1.53034,1.53176,862700005.0
2005-06-06 11:00:00,1.53177,1.53205,1.53067,1.53186,464900000.0
2005-06-06 11:01:00,1.53185,1.53218,1.53135,1.53215,600200003.0
2005-06-06 11:02:00,1.53203,1.5322,1.53182,1.53188,513500001.0
2005-06-06 11:03:00,1.53125,1.53142,1.531,1.53142,244200000.0
2005-06-06 11:04:00,1.53157,1.53183,1.53144,1.53174,542500002.0
2005-06-06 11:05:00,1.53185,1.53233,1.53185,1.5322,511400000.0
2005-06-06 11:06:00,1.5323,1.5323,1.5317,1.53171,593400002.0
2005-06-06 11:07:00,1.53153,1.53158,1.53133,1.53141,239800000.0
2005-06-06 11:08:00,1.53155,1.53169,1.53145,1.53168,356600000.0
2005-06-06 11:09:00,1.53153,1.5318,1.53152,1.53166,393100001.0
2005-06-06 11:10:00,1.53176,1.53191,1.5316,1.53182,445600001.0
2005-06-06 11:11:00,1.53173,1.5324,1.53173,1.53189,513500001.0
2005-06-06 11:12:00,1.5319,1.5321,1.53177,1.532,479900000.0
2005-06-06 11:13:00,1.53185,1.53193,1.5316,1.53161,326500000.0
2005-06-06 11:14:00,1.53188,1.53196,1.53164,1.53196,437200000.0
2005-06-06 11:15:00,1.53194,1.53204,1.53173,1.53182,519800001.0
2005-06-06 11:16:00,1.53182,1.53208,1.53175,1.53204,462500001.0
2005-06-06 11:17:00,1.53205,1.53239,1.53189,1.53189,464500000.0
2005-06-06 11:18:00,1.53168,1.53175,1.52977,1.53096,384600000.0
2005-06-06 11:19:00,1.53113,1.53123,1.53059,1.53063,390500002.0
2005-06-06 11:20:00,1.53079,1.53101,1.53023,1.53074,550300002.0
2005-06-06 11:21:00,1.53069,1.53076,1.52973,1.53035,602800003.0
2005-06-06 11:22:00,1.53036,1.53076,1.53027,1.53053,554000001.0
2005-06-06 11:23:00,1.53049,1.53061,1.5298,1.53044,556600002.0
2005-06-06 11:24:00,1.53052,1.53064,1.53028,1.53064,384600002.0
2005-06-06 11:25:00,1.53071,1.53071,1.53001,1.53002,408400000.0
2005-06-06 11:26:00,1.5301,1.53034,1.53009,1.53029,540700001.0
2005-06-06 11:27:00,1.53027,1.53027,1.52991,1.53,592600000.0
2005-06-06 11:28:00,1.5302,1.5302,1.52986,1.53005,338100001.0
2005-06-06 11:29:00,1.53007,1.53028,1.52991,1.53016,517900002.0
2005-06-06 11:30:00,1.53018,1.53023,1.53003,1.53011,425800001.0
2005-06-06 11:31:00,1.53011,1.53031,1.52982,1.52997,583000001.0
2005-06-06 11:32:00,1.52988,1.52989,1.52937,1.52953,447500001.0
2005-06-06 11:33:00,1.5295,1.52969,1.52947,1.52959,492700002.0
2005-06-06 11:34:00,1.52955,1.52984,1.52945,1.52962,571900001.0
2005-06-06 11:35:00,1.5296,1.5299,1.5295,1.5298,489100000.0
2005-06-06 11:36:00,1.5296,1.52989,1.5296,1.52983,489100000.0
2005-06-06 11:37:00,1.52989,1.53002,1.52977,1.52987,523100001.0
2005-06-06 11:38:00,1.52988,1.5299,1.52965,1.5297,558900003.0
2005-06-06 11:39:00,1.52982,1.52992,1.5296,1.52965,679000000.0
2005-06-06 11:40:00,1.52967,1.52967,1.52927,1.52941,657500001.0
2005-06-06 11:41:00,1.52933,1.5297,1.52926,1.52947,805400003.0
2005-06-06 11:42:00,1.52962,1.5299,1.52949,1.52968,598100000.0
2005-06-06 11:43:00,1.52961,1.52963,1.52912,1.52912,575500002.0
2005-06-06 11:44:00,1.52926,1.52928,1.52895,1.52902,606700002.0
2005-06-06 11:45:00,1.52923,1.52951,1.52917,1.52942,493800000.0
2005-06-06 11:46:00,1.52942,1.52946,1.52929,1.52946,551300002.0
2005-06-06 11:47:00,1.52943,1.52984,1.52943,1.52959,540300000.0
2005-06-06 11:48:00,1.52971,1.53028,1.52971,1.52997,556400003.0
2005-06-06 11:49:00,1.5301,1.53022,1.5297,1.5297,428800003.0
2005-06-06 11:50:00,1.52958,1.52958,1.52889,1.52946,368500000.0
2005-06-06 11:51:00,1.52948,1.52959,1.52931,1.52945,182400000.0
2005-06-06 11:52:00,1.52936,1.52945,1.52912,1.52912,244600001.0
2005-06-06 11:53:00,1.52899,1.52943,1.52892,1.52925,203100000.0
2005-06-06 11:54:00,1.52923,1.52923,1.5288,1.52881,358900000.0
2005-06-06 11:55:00,1.52886,1.52891,1.52873,1.52881,524100000.0
2005-06-06 11:56:00,1.52867,1.5287,1.52821,1.5286,483100003.0
2005-06-06 11:57:00,1.52868,1.52868,1.52835,1.52852,533600001.0
2005-06-06 11:58:00,1.5286,1.52901,1.5286,1.52885,448200000.0
2005-06-06 11:59:00,1.52895,1.5291,1.52882,1.5289,426700000.0
2005-06-06 12:00:00,1.52895,1.52899,1.52857,1.5289,521200001.0
2005-06-06 12:01:00,1.52893,1.52916,1.5288,1.5288,440800001.0
2005-06-06 12:02:00,1.52851,1.5287,1.52848,1.52866,356900000.0
2005-06-06 12:03:00,1.52882,1.52902,1.52871,1.52882,405400000.0
2005-06-06 12:04:00,1.52869,1.52887,1.5286,1.52877,414200001.0
2005-06-06 12:05:00,1.52893,1.52923,1.52888,1.52904,339000000.0
2005-06-06 12:06:00,1.52895,1.52913,1.52863,1.52868,405400002.0
2005-06-06 12:07:00,1.52876,1.52902,1.52867,1.52901,355800000.0
2005-06-06 12:08:00,1.52901,1.52906,1.52872,1.52883,568900003.0
2005-06-06 12:09:00,1.52874,1.52874,1.52811,1.52849,377300000.0
2005-06-06 12:10:00,1.52856,1.52872,1.52844,1.5287,363400001.0
2005-06-06 12:11:00,1.52871,1.52891,1.52867,1.52873,233400000.0
2005-06-06 12:12:00,1.52915,1.52922,1.52895,1.52898,228100000.0
2005-06-06 12:13:00,1.52889,1.52907,1.52881,1.52894,522100002.0
2005-06-06 12:14:00,1.5293,1.52947,1.52907,1.52945,564000000.0
2005-06-06 12:15:00,1.52936,1.52953,1.52922,1.52922,339700001.0
2005-06-06 12:16:00,1.52916,1.52963,1.52916,1.52963,421500001.0
2005-06-06 12:17:00,1.52965,1.52965,1.52945,1.52945,202600000.0
2005-06-06 12:18:00,1.52924,1.5293,1.5289,1.5293,334300002.0
2005-06-06 12:19:00,1.52931,1.52932,1.52903,1.52913,451500001.0
2005-06-06 12:20:00,1.52911,1.52917,1.52891,1.52911,442300000.0
2005-06-06 12:21:00,1.5292,1.52944,1.52917,1.52937,467000001.0
2005-06-06 12:22:00,1.52935,1.52942,1.52915,1.52915,303900001.0
2005-06-06 12:23:00,1.52894,1.52927,1.52894,1.52921,357100000.0
2005-06-06 12:24:00,1.52908,1.52942,1.52901,1.52907,616600000.0
2005-06-06 12:25:00,1.5294,1.5295,1.52917,1.52926,418700001.0
2005-06-06 12:26:00,1.52931,1.52967,1.52917,1.52961,480900001.0
2005-06-06 12:27:00,1.52966,1.52977,1.52954,1.52962,453600001.0
2005-06-06 12:28:00,1.52953,1.52958,1.52913,1.52913,516000002.0
2005-06-06 12:29:00,1.52885,1.52922,1.52875,1.52896,694600001.0
2005-06-06 12:30:00,1.52897,1.52905,1.52871,1.52874,653600003.0
2005-06-06 12:31:00,1.52868,1.52887,1.52851,1.52851,644700003.0
2005-06-06 12:32:00,1.52833,1.52859,1.52822,1.52823,623500000.0
2005-06-06 12:33:00,1.5283,1.52838,1.5282,1.52829,45500000.0
2005-06-06 12:34:00,1.52823,1.52858,1.5282,1.52842,634500002.0
2005-06-06 12:35:00,1.52862,1.52868,1.5283,1.52853,681400000.0
2005-06-06 12:36:00,1.52874,1.52939,1.52868,1.52868,378400001.0
2005-06-06 12:37:00,1.52865,1.52892,1.52863,1.52887,544200000.0
2005-06-06 12:38:00,1.5288,1.52916,1.5283,1.52842,742800002.0
2005-06-06 12:39:00,1.52795,1.52867,1.52795,1.52863,471200003.0
2005-06-06 12:40:00,1.52879,1.52921,1.52865,1.52907,500200000.0
2005-06-06 12:41:00,1.52902,1.52924,1.52881,1.52881,224000000.0
2005-06-06 12:42:00,1.52857,1.52871,1.52842,1.52845,349400001.0
2005-06-06 12:43:00,1.52843,1.52856,1.52831,1.52843,488400001.0
2005-06-06 12:44:00,1.52852,1.52867,1.52829,1.52841,406500000.0
2005-06-06 12:45:00,1.52835,1.52856,1.52821,1.52825,454700001.0
2005-06-06 12:46:00,1.52685,1.52736,1.52685,1.52736,461400001.0
2005-06-06 12:47:00,1.52738,1.52777,1.52738,1.52768,361000002.0
2005-06-06 12:48:00,1.52769,1.52799,1.52753,1.52779,534700002.0
2005-06-06 12:49:00,1.52786,1.52797,1.52765,1.52771,549100001.0
2005-06-06 12:50:00,1.52762,1.52792,1.52754,1.52763,500900002.0
2005-06-06 12:51:00,1.52755,1.52804,1.52755,1.52774,436900001.0
2005-06-06 12:52:00,1.52788,1.52824,1.52779,1.52807,324100000.0
2005-06-06 12:53:00,1.52793,1.5281,1.52781,1.52806,305800001.0
2005-06-06 12:54:00,1.52787,1.52798,1.52766,1.52791,418000003.0
2005-06-06 12:55:00,1.5278,1.52782,1.52749,1.52763,473200001.0
2005-06-06 12:56:00,1.52774,1.52873,1.52774,1.52789,421700002.0
2005-06-06 12:57:00,1.52805,1.5282,1.52782,1.528,535000002.0
2005-06-06 12:58:00,1.52801,1.52801,1.52748,1.52771,374800001.0
2005-06-06 12:59:00,1.5277,1.52783,1.52755,1.52768,708700000.0
2005-06-06 13:00:00,1.52768,1.52768,1.52749,1.52754,241600002.0
2005-06-06 13:01:00,1.52759,1.5277,1.52745,1.52761,330800002.0
2005-06-06 13:02:00,1.5274,1.52764,1.52711,1.52731,389800003.0
2005-06-06 13:03:00,1.52744,1.52755,1.52727,1.52738,446900003.0
2005-06-06 13:04:00,1.52736,1.52745,1.52724,1.52733,232100000.0
2005-06-06 13:05:00,1.52731,1.52731,1.52715,1.52724,164100001.0
2005-06-06 13:06:00,1.52722,1.52732,1.52705,1.5272,382300000.0
2005-06-06 13:07:00,1.52715,1.52732,1.52715,1.52723,302900000.0
2005-06-06 13:08:00,1.52724,1.52729,1.52711,1.52721,170300000.0
2005-06-06 13:09:00,1.5271,1.52753,1.5271,1.5272,295200000.0
2005-06-06 13:10:00,1.52743,1.52752,1.5274,1.5274,156800001.0
2005-06-06 13:11:00,1.52738,1.52753,1.52718,1.5273,440800002.0
2005-06-06 13:12:00,1.52722,1.52731,1.52716,1.5273,307400002.0
2005-06-06 13:13:00,1.52729,1.52729,1.52715,1.52723,279300000.0
2005-06-06 13:14:00,1.52723,1.52735,1.52719,1.52729,337500001.0
2005-06-06 13:15:00,1.52729,1.52729,1.52699,1.52712,425300001.0
2005-06-06 13:16:00,1.5271,1.52726,1.52709,1.52712,124700000.0
2005-06-06 13:17:00,1.52716,1.52716,1.52687,1.52696,124400000.0
2005-06-06 13:18:00,1.52694,1.52738,1.52693,1.52738,337900000.0
2005-06-06 13:19:00,1.52715,1.52717,1.52672,1.52717,307300001.0
2005-06-06 13:20:00,1.52732,1.52746,1.52713,1.52737,214500000.0
2005-06-06 13:21:00,1.52746,1.52749,1.52741,1.52748,159600000.0
2005-06-06 13:22:00,1.52766,1.52769,1.5274,1.52769,234700000.0
2005-06-06 13:23:00,1.52788,1.52791,1.52776,1.52783,288000000.0
2005-06-06 13:24:00,1.52801,1.52818,1.52801,1.52818,207900000.0
2005-06-06 13:25:00,1.52803,1.52803,1.52766,1.52784,156800000.0
2005-06-06 13:26:00,1.52755,1.52769,1.52746,1.52762,166600000.0
2005-06-06 13:27:00,1.52742,1.52752,1.52734,1.52737,296200002.0
2005-06-06 13:28:00,1.52718,1.52718,1.52636,1.5267,455600000.0
2005-06-06 13:29:00,1.5267,1.52728,1.5267,1.52702,619500001.0
2005-06-06 13:30:00,1.52707,1.52707,1.52666,1.52699,567700001.0
2005-06-06 13:31:00,1.527,1.52734,1.527,1.52706,555000002.0
2005-06-06 13:32:00,1.52685,1.5273,1.52685,1.52714,209500000.0
2005-06-06 13:33:00,1.52717,1.52764,1.52717,1.52764,395400001.0
2005-06-06 13:34:00,1.5275,1.52763,1.52726,1.52729,299900001.0
2005-06-06 13:35:00,1.52737,1.5278,1.52737,1.5278,340900001.0
2005-06-06 13:36:00,1.52807,1.52807,1.52776,1.52799,453800000.0
2005-06-06 13:37:00,1.528,1.5282,1.52795,1.52795,466900000.0
2005-06-06 13:38:00,1.52797,1.52824,1.52792,1.5281,377500000.0
2005-06-06 13:39:00,1.52812,1.52812,1.52789,1.52793,276100000.0
2005-06-06 13:40:00,1.52762,1.5279,1.5275,1.52752,474200002.0
2005-06-06 13:41:00,1.52766,1.52792,1.52766,1.52786,268700001.0
2005-06-06 13:42:00,1.52779,1.52787,1.52774,1.52781,210800003.0
2005-06-06 13:43:00,1.5279,1.52824,1.5279,1.52808,115900000.0
2005-06-06 13:44:00,1.52798,1.52821,1.52795,1.52809,228100001.0
2005-06-06 13:45:00,1.5282,1.52841,1.52799,1.52805,455600001.0
2005-06-06 13:46:00,1.52799,1.52825,1.52793,1.52809,463300000.0
2005-06-06 13:47:00,1.52797,1.52803,1.52767,1.52791,548700002.0
2005-06-06 13:48:00,1.52787,1.5281,1.52757,1.52788,230500001.0
2005-06-06 13:49:00,1.52779,1.52808,1.52779,1.52808,223000002.0
2005-06-06 13:50:00,1.52803,1.52803,1.52781,1.52783,314700000.0
2005-06-06 13:51:00,1.52785,1.52817,1.52782,1.52786,252800001.0
2005-06-06 13:52:00,1.52771,1.52863,1.52771,1.52863,438600000.0
2005-06-06 13:53:00,1.52848,1.52888,1.52841,1.52848,474500000.0
2005-06-06 13:54:00,1.52826,1.52853,1.52805,1.52828,397300000.0
2005-06-06 13:55:00,1.52819,1.52821,1.52784,1.52804,330000000.0
2005-06-06 13:56:00,1.52806,1.52826,1.52797,1.52825,401000003.0
2005-06-06 13:57:00,1.52829,1.52849,1.52813,1.52835,339400001.0
2005-06-06 13:58:00,1.52822,1.52829,1.52799,1.52828,173400000.0
2005-06-06 13:59:00,1.52818,1.52851,1.52817,1.52832,417800002.0
2005-06-06 14:00:00,1.52814,1.52851,1.52814,1.52851,290700001.0
2005-06-06 14:01:00,1.52859,1.52889,1.52859,1.52871,392000001.0
2005-06-06 14:02:00,1.52846,1.52865,1.52846,1.52863,347600002.0
2005-06-06 14:03:00,1.52856,1.52877,1.52842,1.52844,378600001.0
2005-06-06 14:04:00,1.52834,1.5288,1.52834,1.52857,419300001.0
2005-06-06 14:05:00,1.52861,1.52876,1.52838,1.52838,390000002.0
2005-06-06 14:06:00,1.52838,1.52838,1.52804,1.52812,369200000.0
2005-06-06 14:07:00,1.52821,1.52828,1.52801,1.52809,314100001.0
2005-06-06 14:08:00,1.52809,1.52832,1.52789,1.52792,383900000.0
2005-06-06 14:09:00,1.52796,1.52829,1.52796,1.52808,177100000.0
2005-06-06 14:10:00,1.52818,1.52825,1.52799,1.5281,226000000.0
2005-06-06 14:11:00,1.5281,1.52824,1.52797,1.52824,147300001.0
2005-06-06 14:12:00,1.52819,1.52823,1.52795,1.52802,239600000.0
2005-06-06 14:13:00,1.52799,1.52818,1.52795,1.52802,138000000.0
2005-06-06 14:14:00,1.52786,1.52797,1.52758,1.52773,246300000.0
2005-06-06 14:15:00,1.52781,1.52797,1.52748,1.5277,376400001.0
2005-06-06 14:16:00,1.52766,1.52778,1.52755,1.52766,187600001.0
2005-06-06 14:17:00,1.52775,1.52786,1.52742,1.52765,642100000.0
2005-06-06 14:18:00,1.52769,1.52791,1.52756,1.52774,347400001.0
2005-06-06 14:19:00,1.5277,1.52808,1.52769,1.52772,420500002.0
2005-06-06 14:20:00,1.52758,1.52758,1.52723,1.52745,205600000.0
2005-06-06 14:21:00,1.52735,1.52766,1.52733,1.52752,400900002.0
2005-06-06 14:22:00,1.52769,1.52778,1.52746,1.52751,585100000.0
2005-06-06 14:23:00,1.52754,1.52762,1.52729,1.52755,190500001.0
2005-06-06 14:24:00,1.52748,1.52775,1.5274,1.52749,458300002.0
2005-06-06 14:25:00,1.52742,1.52784,1.52742,1.52775,561600002.0
2005-06-06 14:26:00,1.5278,1.52788,1.52768,1.52778,625500000.0
2005-06-06 14:27:00,1.52776,1.52776,1.52722,1.52722,417500002.0
2005-06-06 14:28:00,1.52714,1.52735,1.52685,1.52727,41400000.0
2005-06-06 14:29:00,1.52726,1.52735,1.52711,1.52726,49400000.0
2005-06-06 14:30:00,1.52729,1.5277,1.52707,1.5277,50200000.0
2005-06-06 14:31:00,1.52748,1.52779,1.52744,1.52744,35600000.0
2005-06-06 14:32:00,1.5273,1.5273,1.52671,1.52682,30200000.0
2005-06-06 14:33:00,1.5267,1.52714,1.52669,1.52713,34800000.0
2005-06-06 14:34:00,1.5272,1.52736,1.52709,1.52735,48400000.0
2005-06-06 14:35:00,1.52751,1.52751,1.52734,1.52738,25800000.0
2005-06-06 14:36:00,1.52736,1.52736,1.52655,1.52655,44600000.0
2005-06-06 14:37:00,1.52709,1.52739,1.52709,1.52739,51600000.0
2005-06-06 14:38:00,1.52743,1.52743,1.52707,1.52734,101800000.0
2005-06-06 14:39:00,1.52721,1.52747,1.52687,1.52738,49000001.0
2005-06-06 14:40:00,1.52753,1.5276,1.52731,1.52745,25400000.0
2005-06-06 14:41:00,1.52745,1.52756,1.52736,1.5274,37400000.0
2005-06-06 14:42:00,1.52724,1.52786,1.52724,1.52735,55100001.0
2005-06-06 14:43:00,1.52809,1.5282,1.52792,1.52792,52400000.0
2005-06-06 14:44:00,1.52783,1.52806,1.5278,1.52801,48400000.0
2005-06-06 14:45:00,1.52782,1.5281,1.52769,1.52775,42000000.0
2005-06-06 14:46:00,1.52807,1.52808,1.52782,1.52782,29000000.0
2005-06-06 14:47:00,1.52778,1.52782,1.52757,1.52775,23400000.0
2005-06-06 14:48:00,1.52762,1.52788,1.52762,1.52788,39000000.0
2005-06-06 14:49:00,1.52793,1.52795,1.52771,1.52788,33000000.0
2005-06-06 14:50:00,1.52764,1.52783,1.52755,1.52767,35000000.0
2005-06-06 14:51:00,1.52762,1.52776,1.52755,1.52758,35000000.0
2005-06-06 14:52:00,1.52746,1.52751,1.52724,1.52741,27200000.0
2005-06-06 14:53:00,1.52705,1.52705,1.52661,1.52661,24200000.0
2005-06-06 14:54:00,1.52714,1.52714,1.52643,1.52643,44400000.0
2005-06-06 14:55:00,1.52654,1.52662,1.52625,1.52642,39000000.0
2005-06-06 14:56:00,1.52649,1.52649,1.52602,1.5264,34000000.0
2005-06-06 14:57:00,1.52643,1.52643,1.52598,1.5262,49700000.0
2005-06-06 14:58:00,1.52607,1.52658,1.52607,1.52639,49900000.0
2005-06-06 14:59:00,1.52645,1.52675,1.52635,1.52669,28400000.0
2005-06-06 15:00:00,1.52686,1.52717,1.52667,1.52667,49100000.0
2005-06-06 15:01:00,1.52701,1.52701,1.52658,1.52658,38600000.0
2005-06-06 15:02:00,1.52661,1.52706,1.52661,1.52706,36200000.0
2005-06-06 15:03:00,1.52735,1.52743,1.52696,1.52724,46000000.0
2005-06-06 15:04:00,1.52732,1.52761,1.5273,1.52758,38000000.0
2005-06-06 15:05:00,1.52742,1.52742,1.52698,1.52706,46000001.0
2005-06-06 15:06:00,1.52712,1.52712,1.52666,1.52691,32800000.0
2005-06-06 15:07:00,1.52741,1.52741,1.52711,1.52726,54600000.0
2005-06-06 15:08:00,1.52708,1.52727,1.52696,1.52727,49400000.0
2005-06-06 15:09:00,1.52738,1.52745,1.52716,1.52745,30000000.0
2005-06-06 15:10:00,1.52742,1.5275,1.52727,1.52727,54000000.0
2005-06-06 15:11:00,1.52744,1.52763,1.52742,1.52749,23800000.0
2005-06-06 15:12:00,1.5273,1.52739,1.52708,1.52732,36600000.0
2005-06-06 15:13:00,1.52773,1.52796,1.52772,1.52796,33200000.0
2005-06-06 15:14:00,1.52794,1.52832,1.52794,1.52801,38600000.0
2005-06-06 15:15:00,1.52806,1.52806,1.52759,1.52798,49400000.0
2005-06-06 15:16:00,1.52787,1.52801,1.52783,1.52801,34400000.0
2005-06-06 15:17:00,1.52805,1.52805,1.52774,1.52785,47800001.0
2005-06-06 15:18:00,1.52772,1.52783,1.5274,1.52782,30800000.0
2005-06-06 15:19:00,1.52785,1.5279,1.52766,1.52778,36100000.0
2005-06-06 15:20:00,1.5277,1.52805,1.52769,1.52786,38200000.0
2005-06-06 15:21:00,1.52789,1.52812,1.52789,1.52804,25600000.0
2005-06-06 15:22:00,1.52774,1.52816,1.52774,1.52811,37400000.0
2005-06-06 15:23:00,1.52825,1.52835,1.52801,1.52813,38700000.0
2005-06-06 15:24:00,1.52842,1.52842,1.52809,1.52812,30800000.0
2005-06-06 15:25:00,1.52804,1.52814,1.5279,1.5279,28400000.0
2005-06-06 15:26:00,1.52799,1.52799,1.52776,1.52796,25200000.0
2005-06-06 15:27:00,1.52787,1.528,1.52774,1.52786,37200000.0
2005-06-06 15:28:00,1.52776,1.52863,1.52776,1.52863,32000000.0
2005-06-06 15:29:00,1.52864,1.5288,1.52849,1.52849,39400000.0
2005-06-06 15:30:00,1.52848,1.52867,1.52828,1.52851,27200000.0
2005-06-06 15:31:00,1.52864,1.52888,1.52864,1.52871,32800000.0
2005-06-06 15:32:00,1.52884,1.52911,1.52874,1.52909,52400001.0
2005-06-06 15:33:00,1.52899,1.52899,1.52778,1.52813,33200000.0
2005-06-06 15:34:00,1.52841,1.52882,1.5283,1.52835,59900001.0
2005-06-06 15:35:00,1.52892,1.52906,1.52859,1.52863,30800000.0
2005-06-06 15:36:00,1.52903,1.52908,1.52882,1.52896,49100000.0
2005-06-06 15:37:00,1.52914,1.52976,1.52894,1.52976,36800000.0
2005-06-06 15:38:00,1.52979,1.52979,1.52948,1.52979,43600000.0
2005-06-06 15:39:00,1.5298,1.52988,1.52972,1.52972,21900000.0
2005-06-06 15:40:00,1.52975,1.52989,1.52961,1.5298,34800001.0
2005-06-06 15:41:00,1.53001,1.53003,1.52954,1.52982,25400000.0
2005-06-06 15:42:00,1.52968,1.52985,1.52956,1.52972,35600000.0
2005-06-06 15:43:00,1.52972,1.52977,1.52945,1.52962,50100000.0
2005-06-06 15:44:00,1.52984,1.52985,1.52935,1.52963,17400000.0
2005-06-06 15:45:00,1.52959,1.5299,1.52952,1.52952,65100001.0
2005-06-06 15:46:00,1.52959,1.52959,1.52945,1.52945,32000000.0
2005-06-06 15:47:00,1.52952,1.52964,1.5293,1.52954,42000000.0
2005-06-06 15:48:00,1.52938,1.52971,1.52929,1.52954,35000000.0
2005-06-06 15:49:00,1.52953,1.52998,1.52953,1.52998,60400000.0
2005-06-06 15:50:00,1.52997,1.5302,1.52997,1.53014,28400000.0
2005-06-06 15:51:00,1.52996,1.53009,1.52986,1.53,30200000.0
2005-06-06 15:52:00,1.52988,1.53,1.52969,1.52977,49800000.0
2005-06-06 15:53:00,1.52975,1.53001,1.52975,1.52993,42900000.0
2005-06-06 15:54:00,1.5301,1.5301,1.52994,1.52994,22800000.0
2005-06-06 15:55:00,1.53004,1.53029,1.52989,1.53017,53500001.0
2005-06-06 15:56:00,1.53008,1.53022,1.52982,1.52991,30600000.0
2005-06-06 15:57:00,1.52986,1.5305,1.52986,1.53016,19800000.0
2005-06-06 15:58:00,1.5303,1.53039,1.53014,1.53039,26600000.0
2005-06-06 15:59:00,1.53059,1.53088,1.53059,1.53078,32400000.0
2005-06-06 16:00:00,1.53061,1.53083,1.53008,1.53052,35400000.0
2005-06-06 16:01:00,1.53065,1.53065,1.52983,1.52989,43800000.0
2005-06-06 16:02:00,1.52974,1.52974,1.5291,1.52954,44700000.0
2005-06-06 16:03:00,1.52942,1.52942,1.52883,1.52883,51400000.0
2005-06-06 16:04:00,1.52859,1.52903,1.52847,1.52884,23200000.0
2005-06-06 16:05:00,1.52886,1.52896,1.52855,1.52878,28400000.0
2005-06-06 16:06:00,1.52886,1.52914,1.52886,1.52893,36200000.0
2005-06-06 16:07:00,1.52887,1.52911,1.52884,1.5289,44800000.0
2005-06-06 16:08:00,1.52906,1.52906,1.52875,1.52889,26000000.0
2005-06-06 16:09:00,1.52875,1.52898,1.52865,1.52876,34000000.0
2005-06-06 16:10:00,1.52887,1.52908,1.52886,1.52901,35300000.0
2005-06-06 16:11:00,1.52857,1.52877,1.52842,1.52872,25200000.0
2005-06-06 16:12:00,1.52872,1.52881,1.52856,1.52874,37400000.0
2005-06-06 16:13:00,1.52876,1.52904,1.52876,1.52897,37600000.0
2005-06-06 16:14:00,1.52894,1.52919,1.52875,1.52888,56800000.0
2005-06-06 16:15:00,1.52855,1.52877,1.52851,1.52877,38800000.0
2005-06-06 16:16:00,1.52873,1.52918,1.52873,1.5291,44000001.0
2005-06-06 16:17:00,1.52898,1.5295,1.52898,1.52947,28400000.0
2005-06-06 16:18:00,1.52937,1.52957,1.52937,1.52956,26000000.0
2005-06-06 16:19:00,1.52979,1.52999,1.52958,1.52973,45700000.0
2005-06-06 16:20:00,1.52936,1.52975,1.52915,1.52975,47000000.0
2005-06-06 16:21:00,1.52975,1.52975,1.5293,1.52952,27400000.0
2005-06-06 16:22:00,1.52947,1.52947,1.52914,1.52926,39200000.0
2005-06-06 16:23:00,1.52941,1.52941,1.52906,1.52916,40000000.0
2005-06-06 16:24:00,1.52904,1.52904,1.52866,1.5287,25600000.0
2005-06-06 16:25:00,1.52889,1.52889,1.52843,1.52853,31000000.0
2005-06-06 16:26:00,1.52848,1.52848,1.52786,1.52786,30000000.0
2005-06-06 16:27:00,1.52802,1.52871,1.52802,1.52852,52000000.0
2005-06-06 16:28:00,1.52869,1.52876,1.5285,1.52876,41900000.0
2005-06-06 16:29:00,1.52894,1.52911,1.52892,1.5291,34100000.0
2005-06-06 16:30:00,1.52903,1.52913,1.52891,1.52903,51000001.0
2005-06-06 16:31:00,1.52893,1.52893,1.52868,1.52872,37200000.0
2005-06-06 16:32:00,1.52873,1.52873,1.52799,1.52834,31200000.0
2005-06-06 16:33:00,1.52833,1.52848,1.52826,1.52831,57500000.0
2005-06-06 16:34:00,1.52836,1.52843,1.52807,1.52829,45200000.0
2005-06-06 16:35:00,1.52837,1.52842,1.52782,1.52821,30900000.0
2005-06-06 16:36:00,1.52799,1.52868,1.52799,1.52863,44500000.0
2005-06-06 16:37:00,1.52879,1.52899,1.52872,1.52882,39800000.0
2005-06-06 16:38:00,1.52873,1.52888,1.52845,1.52881,55800000.0
2005-06-06 16:39:00,1.52896,1.52897,1.52891,1.52897,28200000.0
2005-06-06 16:40:00,1.52892,1.52898,1.52886,1.52891,38800000.0
2005-06-06 16:41:00,1.52837,1.52904,1.52837,1.52854,53300001.0
2005-06-06 16:42:00,1.52864,1.52874,1.52855,1.52862,39600000.0
2005-06-06 16:43:00,1.52863,1.52879,1.52857,1.52879,54300000.0
2005-06-06 16:44:00,1.52893,1.52915,1.52887,1.52905,38600000.0
2005-06-06 16:45:00,1.52876,1.52948,1.52876,1.52918,34000000.0
2005-06-06 16:46:00,1.52941,1.52941,1.52908,1.52922,44200000.0
2005-06-06 16:47:00,1.52936,1.52962,1.52922,1.52924,43200000.0
2005-06-06 16:48:00,1.52918,1.52918,1.52862,1.52892,47400000.0
2005-06-06 16:49:00,1.52892,1.52903,1.52882,1.52896,44200001.0
2005-06-06 16:50:00,1.52867,1.52867,1.52837,1.52852,52700000.0
2005-06-06 16:51:00,1.52863,1.52867,1.52824,1.52853,33000000.0
2005-06-06 16:52:00,1.52858,1.52862,1.52829,1.52832,61400000.0
2005-06-06 16:53:00,1.52801,1.52809,1.52778,1.52799,30600000.0
2005-06-06 16:54:00,1.52792,1.52819,1.52792,1.52813,31300000.0
2005-06-06 16:55:00,1.52815,1.52815,1.52777,1.52801,38200000.0
2005-06-06 16:56:00,1.52791,1.52801,1.52788,1.528,30800000.0
2005-06-06 16:57:00,1.52798,1.52803,1.52755,1.52755,38700000.0
2005-06-06 16:58:00,1.52721,1.5275,1.52721,1.52732,28000000.0
2005-06-06 16:59:00,1.52729,1.52729,1.52679,1.52717,35600000.0
2005-06-06 17:00:00,1.52675,1.52729,1.52675,1.52723,40000000.0
2005-06-06 17:01:00,1.52723,1.52763,1.52717,1.52763,42600000.0
2005-06-06 17:02:00,1.52758,1.52768,1.52753,1.52768,26600000.0
2005-06-06 17:03:00,1.52781,1.52792,1.52767,1.52792,44300000.0
2005-06-06 17:04:00,1.52793,1.52793,1.52745,1.52762,32600000.0
2005-06-06 17:05:00,1.52743,1.52762,1.52709,1.52762,44500000.0
2005-06-06 17:06:00,1.52744,1.52744,1.52717,1.52742,27600000.0
2005-06-06 17:07:00,1.52734,1.52753,1.52734,1.52735,59200001.0
2005-06-06 17:08:00,1.52725,1.52758,1.52725,1.52758,45800000.0
2005-06-06 17:09:00,1.52758,1.52758,1.52726,1.52738,38700000.0
2005-06-06 17:10:00,1.52714,1.52728,1.52703,1.52724,32600000.0
2005-06-06 17:11:00,1.52707,1.52707,1.52663,1.52668,18200000.0
2005-06-06 17:12:00,1.52642,1.52664,1.52642,1.52661,38300000.0
2005-06-06 17:13:00,1.52645,1.5266,1.52642,1.5266,56900000.0
2005-06-06 17:14:00,1.5262,1.52648,1.5262,1.52626,53000000.0
2005-06-06 17:15:00,1.52623,1.52645,1.52615,1.52627,30600000.0
2005-06-06 17:16:00,1.52618,1.52673,1.52618,1.52673,33000000.0
2005-06-06 17:17:00,1.52679,1.52688,1.52635,1.52669,27800000.0
2005-06-06 17:18:00,1.52676,1.52676,1.52646,1.52665,44200000.0
2005-06-06 17:19:00,1.52645,1.52664,1.5264,1.52664,32600000.0
2005-06-06 17:20:00,1.52665,1.52674,1.52639,1.52652,19400000.0
2005-06-06 17:21:00,1.52688,1.52688,1.5261,1.52654,80000000.0
2005-06-06 17:22:00,1.52635,1.52672,1.52635,1.52663,55400001.0
2005-06-06 17:23:00,1.52637,1.5268,1.52637,1.5268,49200001.0
2005-06-06 17:24:00,1.52688,1.52694,1.52668,1.52683,30600000.0
2005-06-06 17:25:00,1.52671,1.52703,1.52654,1.52654,58600001.0
2005-06-06 17:26:00,1.52643,1.52671,1.52641,1.52653,42900000.0
2005-06-06 17:27:00,1.52667,1.52688,1.52665,1.52665,32000000.0
2005-06-06 17:28:00,1.52704,1.52717,1.52681,1.52716,35200000.0
2005-06-06 17:29:00,1.52719,1.52737,1.52693,1.52731,42000000.0
2005-06-06 17:30:00,1.52731,1.52731,1.52672,1.52716,55800001.0
2005-06-06 17:31:00,1.52716,1.52732,1.5271,1.52713,40500000.0
2005-06-06 17:32:00,1.52691,1.52714,1.52691,1.52705,40000000.0
2005-06-06 17:33:00,1.52689,1.52694,1.52674,1.52681,36000000.0
2005-06-06 17:34:00,1.5269,1.52705,1.52689,1.52689,50200000.0
2005-06-06 17:35:00,1.52681,1.52701,1.52668,1.52701,36200000.0
2005-06-06 17:36:00,1.52709,1.52709,1.52668,1.52668,45200000.0
2005-06-06 17:37:00,1.52673,1.52696,1.52614,1.52696,52000001.0
2005-06-06 17:38:00,1.52692,1.52727,1.52692,1.52707,41600000.0
2005-06-06 17:39:00,1.52726,1.52732,1.52718,1.52726,17200000.0
2005-06-06 17:40:00,1.5269,1.52715,1.5269,1.52705,43700000.0
2005-06-06 17:41:00,1.52707,1.52707,1.52679,1.52679,32800000.0
2005-06-06 17:42:00,1.52695,1.52705,1.52668,1.52698,42600000.0
2005-06-06 17:43:00,1.52702,1.52702,1.52659,1.52691,54500000.0
2005-06-06 17:44:00,1.52703,1.52713,1.52699,1.52699,20800000.0
2005-06-06 17:45:00,1.52691,1.52691,1.52642,1.52656,29000000.0
2005-06-06 17:46:00,1.52655,1.52655,1.52623,1.52635,60300000.0
2005-06-06 17:47:00,1.52636,1.52673,1.52636,1.52649,31000000.0
2005-06-06 17:48:00,1.5266,1.5268,1.52615,1.5268,32800000.0
2005-06-06 17:49:00,1.52688,1.52692,1.5264,1.52689,36700000.0
2005-06-06 17:50:00,1.52685,1.52688,1.52665,1.52688,20600000.0
2005-06-06 17:51:00,1.52689,1.52712,1.52667,1.52667,31000000.0
2005-06-06 17:52:00,1.52666,1.52676,1.52638,1.52638,18600000.0
2005-06-06 17:53:00,1.52637,1.52644,1.52602,1.52641,30200000.0
2005-06-06 17:54:00,1.52642,1.52662,1.52605,1.52653,42000000.0
2005-06-06 17:55:00,1.52624,1.52646,1.52576,1.52634,50400000.0
2005-06-06 17:56:00,1.52604,1.52611,1.52592,1.52598,28200000.0
2005-06-06 17:57:00,1.526,1.5263,1.52591,1.52625,34800000.0
2005-06-06 17:58:00,1.52642,1.52642,1.52619,1.52641,56000000.0
2005-06-06 17:59:00,1.52631,1.52656,1.526,1.52647,40400000.0
2005-06-06 18:00:00,1.52663,1.52664,1.52642,1.52654,37600000.0
2005-06-06 18:01:00,1.52674,1.52683,1.52648,1.52655,34000000.0
2005-06-06 18:02:00,1.52658,1.52703,1.52658,1.52684,47500000.0
2005-06-06 18:03:00,1.52675,1.52714,1.52671,1.52679,27800000.0
2005-06-06 18:04:00,1.52708,1.52717,1.5269,1.5269,45800000.0
2005-06-06 18:05:00,1.52713,1.52745,1.52713,1.5273,39000000.0
2005-06-06 18:06:00,1.52724,1.52748,1.52709,1.52717,46900000.0
2005-06-06 18:07:00,1.52735,1.52735,1.52715,1.52725,44400000.0
2005-06-06 18:08:00,1.52722,1.52755,1.52722,1.5274,48600000.0
2005-06-06 18:09:00,1.52738,1.52754,1.52733,1.52733,38700000.0
2005-06-06 18:10:00,1.5272,1.52752,1.52713,1.52719,25400000.0
2005-06-06 18:11:00,1.52719,1.52719,1.52692,1.52706,27600000.0
2005-06-06 18:12:00,1.52712,1.52723,1.52695,1.52695,30000000.0
2005-06-06 18:13:00,1.527,1.52713,1.52687,1.52709,63600002.0
2005-06-06 18:14:00,1.52654,1.52718,1.52654,1.52703,30800000.0
2005-06-06 18:15:00,1.52698,1.52713,1.52684,1.52687,44900000.0
2005-06-06 18:16:00,1.527,1.52713,1.52666,1.52666,44800000.0
2005-06-06 18:17:00,1.52669,1.52688,1.52669,1.52673,45300000.0
2005-06-06 18:18:00,1.52698,1.52718,1.52688,1.52714,37100000.0
2005-06-06 18:19:00,1.52718,1.52719,1.52703,1.5271,35800000.0
2005-06-06 18:20:00,1.52708,1.52751,1.52708,1.52726,39400000.0
2005-06-06 18:21:00,1.52736,1.52746,1.52724,1.52735,28400000.0
2005-06-06 18:22:00,1.52761,1.52761,1.52727,1.52727,35200000.0
2005-06-06 18:23:00,1.52725,1.52754,1.52725,1.52733,20200000.0
2005-06-06 18:24:00,1.52749,1.52755,1.52725,1.52736,37200000.0
2005-06-06 18:25:00,1.52751,1.52775,1.52739,1.52775,38000000.0
2005-06-06 18:26:00,1.52766,1.52766,1.52749,1.52749,44700000.0
2005-06-06 18:27:00,1.52745,1.52769,1.52724,1.52758,40300000.0
2005-06-06 18:28:00,1.52728,1.52748,1.52728,1.52732,44700000.0
2005-06-06 18:29:00,1.5278,1.5279,1.5275,1.5277,44000000.0
2005-06-06 18:30:00,1.52755,1.52755,1.52725,1.52729,44000000.0
2005-06-06 18:31:00,1.52735,1.52746,1.52721,1.52734,32800000.0
2005-06-06 18:32:00,1.52745,1.52747,1.52725,1.52747,32800000.0
2005-06-06 18:33:00,1.52762,1.52782,1.52754,1.52762,55200000.0
2005-06-06 18:34:00,1.52775,1.52792,1.52768,1.52775,27200000.0
2005-06-06 18:35:00,1.52745,1.52745,1.52719,1.52737,37400000.0
2005-06-06 18:36:00,1.52726,1.5274,1.52719,1.52724,56200001.0
2005-06-06 18:37:00,1.52734,1.52757,1.52734,1.52757,44800000.0
2005-06-06 18:38:00,1.52746,1.52755,1.5273,1.52755,42000000.0
2005-06-06 18:39:00,1.5273,1.52768,1.5273,1.52768,24600000.0
2005-06-06 18:40:00,1.52754,1.52765,1.52726,1.52732,36600000.0
2005-06-06 18:41:00,1.52761,1.52786,1.52754,1.52763,29500000.0
2005-06-06 18:42:00,1.52751,1.52751,1.52728,1.52743,44900000.0
2005-06-06 18:43:00,1.52737,1.52762,1.52732,1.52733,35200000.0
2005-06-06 18:44:00,1.52709,1.52716,1.52684,1.52686,40200000.0
2005-06-06 18:45:00,1.52705,1.52711,1.52678,1.52678,23200000.0
2005-06-06 18:46:00,1.52725,1.52729,1.52704,1.52709,54000001.0
2005-06-06 18:47:00,1.52735,1.52735,1.52725,1.52728,38700000.0
2005-06-06 18:48:00,1.52737,1.52757,1.52721,1.52732,36800000.0
2005-06-06 18:49:00,1.52733,1.5274,1.52712,1.52727,29200000.0
2005-06-06 18:50:00,1.52737,1.52737,1.5271,1.52725,37600000.0
2005-06-06 18:51:00,1.52724,1.52735,1.5271,1.5273,45800000.0
2005-06-06 18:52:00,1.52709,1.5273,1.52697,1.52697,38600000.0
2005-06-06 18:53:00,1.52706,1.5271,1.52669,1.52669,28200000.0
2005-06-06 18:54:00,1.52685,1.527,1.52645,1.527,38700000.0
2005-06-06 18:55:00,1.52686,1.52705,1.52671,1.52673,24600000.0
2005-06-06 18:56:00,1.52643,1.52693,1.52643,1.52645,42700000.0
2005-06-06 18:57:00,1.52676,1.52676,1.52661,1.52661,24600000.0
2005-06-06 18:58:00,1.52646,1.52668,1.52644,1.5265,27900000.0
2005-06-06 18:59:00,1.5265,1.52663,1.52621,1.52663,30200000.0
2005-06-06 19:00:00,1.52653,1.52653,1.52612,1.52647,35400000.0
2005-06-06 19:01:00,1.52677,1.52695,1.52665,1.52682,34800000.0
2005-06-06 19:02:00,1.52685,1.52693,1.52678,1.52693,25800000.0
2005-06-06 19:03:00,1.52679,1.527,1.52663,1.52691,61800000.0
2005-06-06 19:04:00,1.52689,1.52716,1.52689,1.52715,39600000.0
2005-06-06 19:05:00,1.52721,1.52729,1.52705,1.52712,25400000.0
2005-06-06 19:06:00,1.52704,1.52704,1.52687,1.52695,23400000.0
2005-06-06 19:07:00,1.52702,1.52716,1.52677,1.52711,44000000.0
2005-06-06 19:08:00,1.52702,1.52728,1.52701,1.52702,42600000.0
2005-06-06 19:09:00,1.5272,1.52725,1.52712,1.5272,26600000.0
2005-06-06 19:10:00,1.52746,1.52751,1.52706,1.52706,36200000.0
2005-06-06 19:11:00,1.52719,1.52748,1.52719,1.52741,46500000.0
2005-06-06 19:12:00,1.5272,1.52745,1.5272,1.52745,40700000.0
2005-06-06 19:13:00,1.52744,1.52759,1.52732,1.52744,41000000.0
2005-06-06 19:14:00,1.52738,1.52761,1.52728,1.52761,33600000.0
2005-06-06 19:15:00,1.5274,1.5274,1.52694,1.52728,34100000.0
2005-06-06 19:16:00,1.52708,1.52741,1.52708,1.52715,35000000.0
2005-06-06 19:17:00,1.52706,1.52726,1.527,1.5271,34400000.0
2005-06-06 19:18:00,1.52714,1.52734,1.52707,1.52734,34900000.0
2005-06-06 19:19:00,1.52739,1.52739,1.52693,1.52731,57900000.0
2005-06-06 19:20:00,1.52735,1.52757,1.52715,1.52742,32600000.0
2005-06-06 19:21:00,1.52729,1.52752,1.52721,1.52721,25800000.0
2005-06-06 19:22:00,1.52736,1.52744,1.52721,1.52734,44400001.0
2005-06-06 19:23:00,1.52728,1.5275,1.52703,1.52748,47900000.0
2005-06-06 19:24:00,1.52748,1.52748,1.52728,1.52741,51300000.0
2005-06-06 19:25:00,1.52754,1.52756,1.52738,1.52752,35600000.0
2005-06-06 19:26:00,1.52728,1.52753,1.5271,1.52738,33600000.0
2005-06-06 19:27:00,1.5272,1.52745,1.52693,1.52745,30400000.0
2005-06-06 19:28:00,1.52741,1.52763,1.52736,1.52743,29000000.0
2005-06-06 19:29:00,1.52713,1.52737,1.52686,1.52737,38200000.0
2005-06-06 19:30:00,1.5277,1.5278,1.5276,1.5277,55800000.0
2005-06-06 19:31:00,1.5276,1.52781,1.52754,1.52781,55800000.0
2005-06-06 19:32:00,1.52771,1.52776,1.52756,1.52761,36600000.0
2005-06-06 19:33:00,1.5276,1.52765,1.52742,1.5276,42300000.0
2005-06-06 19:34:00,1.52758,1.52764,1.52745,1.5275,34300000.0
2005-06-06 19:35:00,1.52757,1.5278,1.52729,1.5278,24000000.0
2005-06-06 19:36:00,1.52772,1.52798,1.52772,1.52796,34300000.0
2005-06-06 19:37:00,1.52795,1.52807,1.52766,1.52766,38700000.0
2005-06-06 19:38:00,1.5276,1.52795,1.5276,1.52777,25800000.0
2005-06-06 19:39:00,1.52778,1.52783,1.52757,1.52783,54000000.0
2005-06-06 19:40:00,1.52776,1.52777,1.52754,1.52766,48400000.0
2005-06-06 19:41:00,1.528,1.5281,1.5277,1.5278,53600001.0
2005-06-06 19:42:00,1.52759,1.52785,1.52747,1.52785,53600001.0
2005-06-06 19:43:00,1.52777,1.52783,1.52739,1.5278,33200000.0
2005-06-06 19:44:00,1.52773,1.52794,1.52769,1.52794,37500000.0
2005-06-06 19:45:00,1.52791,1.52809,1.52791,1.52797,36600000.0
2005-06-06 19:46:00,1.52799,1.52809,1.52761,1.52761,44600000.0
2005-06-06 19:47:00,1.52791,1.52815,1.52783,1.52815,32400000.0
2005-06-06 19:48:00,1.52849,1.52871,1.52828,1.5287,61600000.0
2005-06-06 19:49:00,1.52866,1.52877,1.52845,1.52845,29200000.0
2005-06-06 19:50:00,1.52869,1.52869,1.52847,1.52858,55500000.0
2005-06-06 19:51:00,1.52836,1.5286,1.52835,1.52851,68800000.0
2005-06-06 19:52:00,1.52858,1.52877,1.52843,1.52848,20600000.0
2005-06-06 19:53:00,1.52856,1.52874,1.52827,1.52851,59000000.0
2005-06-06 19:54:00,1.52849,1.52849,1.52836,1.5284,46300000.0
2005-06-06 19:55:00,1.5285,1.52865,1.5285,1.52859,26200000.0
2005-06-06 19:56:00,1.52867,1.52883,1.52854,1.5287,26600000.0
2005-06-06 19:57:00,1.52866,1.52866,1.5284,1.52854,30200000.0
2005-06-06 19:58:00,1.52841,1.52853,1.52838,1.5284,45000000.0
2005-06-06 19:59:00,1.52845,1.52856,1.52839,1.52841,31600000.0
2005-06-06 20:00:00,1.52824,1.52824,1.52784,1.52784,63500000.0
2005-06-06 20:01:00,1.5282,1.5282,1.52786,1.52789,45800000.0
2005-06-06 20:02:00,1.52815,1.52828,1.52806,1.5281,34800000.0
2005-06-06 20:03:00,1.52823,1.52833,1.5281,1.52819,30400000.0
2005-06-06 20:04:00,1.5282,1.52842,1.52798,1.52818,34000000.0
2005-06-06 20:05:00,1.52818,1.52838,1.52813,1.52815,31000000.0
2005-06-06 20:06:00,1.52836,1.52838,1.52805,1.52806,29600000.0
2005-06-06 20:07:00,1.52804,1.52826,1.52787,1.52824,27000000.0
2005-06-06 20:08:00,1.52828,1.52828,1.52783,1.52815,26800000.0
2005-06-06 20:09:00,1.52828,1.52833,1.52828,1.52831,25800000.0
2005-06-06 20:10:00,1.52797,1.52838,1.52797,1.52838,51800000.0
2005-06-06 20:11:00,1.52842,1.52842,1.52819,1.5283,50300000.0
2005-06-06 20:12:00,1.52843,1.52843,1.52793,1.5283,44800000.0
2005-06-06 20:13:00,1.52833,1.52833,1.52813,1.52828,34800000.0
2005-06-06 20:14:00,1.52823,1.52839,1.52773,1.52823,32800000.0
2005-06-06 20:16:00,1.52816,1.52828,1.52801,1.52801,55400000.0
2005-06-06 20:17:00,1.52801,1.52818,1.52779,1.52816,39000000.0
2005-06-06 20:19:00,1.52821,1.52821,1.52796,1.52809,50600000.0
2005-06-06 20:20:00,1.52807,1.52812,1.52784,1.52812,27200000.0
2005-06-06 20:21:00,1.52799,1.52813,1.52799,1.52812,39800000.0
2005-06-06 20:22:00,1.52811,1.52811,1.52784,1.52789,35100000.0
2005-06-06 20:23:00,1.52786,1.5279,1.52755,1.52779,43200000.0
2005-06-06 20:24:00,1.52796,1.52796,1.52774,1.52774,28600000.0
2005-06-06 20:25:00,1.52803,1.52803,1.52773,1.52776,35800000.0
2005-06-06 20:26:00,1.528,1.52807,1.52769,1.52798,62400000.0
2005-06-06 20:27:00,1.52813,1.52827,1.52776,1.52803,47800000.0
2005-06-06 20:28:00,1.52792,1.52812,1.52792,1.52809,31800000.0
2005-06-06 20:29:00,1.52808,1.52811,1.5276,1.52801,37400000.0
2005-06-06 20:30:00,1.52806,1.52806,1.52773,1.52794,35800000.0
2005-06-06 20:31:00,1.52791,1.52818,1.52764,1.52818,44800000.0
2005-06-06 20:32:00,1.52789,1.52814,1.52757,1.5281,46000000.0
2005-06-06 20:33:00,1.52806,1.52806,1.52781,1.52796,23600000.0
2005-06-06 20:34:00,1.52792,1.52803,1.52773,1.52799,36100000.0
2005-06-06 20:35:00,1.52793,1.52803,1.52781,1.52783,43600001.0
2005-06-06 20:36:00,1.52791,1.52793,1.52768,1.52777,68700001.0
2005-06-06 20:37:00,1.5277,1.52779,1.52752,1.52773,54800000.0
2005-06-06 20:38:00,1.52785,1.52795,1.52773,1.52784,23400000.0
2005-06-06 20:39:00,1.5278,1.52807,1.52772,1.52781,49600000.0
2005-06-06 20:40:00,1.52782,1.52803,1.5277,1.52777,35400000.0
2005-06-06 20:41:00,1.52773,1.52785,1.52752,1.52785,61700000.0
2005-06-06 20:42:00,1.52785,1.52792,1.52743,1.52792,71500000.0
2005-06-06 20:43:00,1.52792,1.52819,1.52775,1.52775,30600000.0
2005-06-06 20:44:00,1.52805,1.52816,1.52785,1.52804,41800000.0
2005-06-06 20:45:00,1.52785,1.52811,1.52783,1.52783,42400000.0
2005-06-06 20:46:00,1.52812,1.52831,1.52807,1.52831,39600000.0
2005-06-06 20:47:00,1.5284,1.52866,1.52815,1.52832,35200000.0
2005-06-06 20:48:00,1.52806,1.52831,1.52806,1.52808,31000000.0
2005-06-06 20:49:00,1.528,1.52808,1.52798,1.52798,42600000.0
2005-06-06 20:50:00,1.52787,1.52794,1.52782,1.52794,36400000.0
2005-06-06 20:51:00,1.52766,1.5277,1.5275,1.52762,43500000.0
2005-06-06 20:52:00,1.52774,1.52798,1.52771,1.52781,29200000.0
2005-06-06 20:53:00,1.52753,1.52775,1.52753,1.52772,52200000.0
2005-06-06 20:54:00,1.52746,1.52779,1.52746,1.52769,58200000.0
2005-06-06 20:55:00,1.52786,1.52802,1.52779,1.52795,38600000.0
2005-06-06 20:56:00,1.52774,1.52784,1.52767,1.52784,23800000.0
2005-06-06 20:57:00,1.52773,1.52773,1.52745,1.52745,34600000.0
2005-06-06 20:58:00,1.5276,1.52769,1.5275,1.52769,40200000.0
2005-06-06 20:59:00,1.52757,1.52774,1.52757,1.5277,44400000.0
2005-06-06 21:00:00,1.52768,1.5277,1.52732,1.52753,41400000.0
2005-06-06 21:01:00,1.52751,1.5278,1.52722,1.52722,27800000.0
2005-06-06 21:02:00,1.52764,1.52782,1.52714,1.52759,49100000.0
2005-06-06 21:03:00,1.52747,1.52747,1.52732,1.52732,32600000.0
2005-06-06 21:04:00,1.52749,1.52757,1.52739,1.52757,39900000.0
2005-06-06 21:05:00,1.5276,1.5277,1.5274,1.5275,47200001.0
2005-06-06 21:06:00,1.5275,1.5275,1.52713,1.52744,47200001.0
2005-06-06 21:07:00,1.52745,1.52745,1.52717,1.52727,23200000.0
2005-06-06 21:08:00,1.5272,1.52737,1.52713,1.52737,29600000.0
2005-06-06 21:09:00,1.52742,1.52742,1.52712,1.52721,25400000.0
2005-06-06 21:10:00,1.52743,1.52748,1.52723,1.52732,80200001.0
2005-06-06 21:11:00,1.52734,1.52743,1.52703,1.52725,28000000.0
2005-06-06 21:12:00,1.52737,1.52755,1.52732,1.52737,35000000.0
2005-06-06 21:13:00,1.52732,1.52749,1.52727,1.52734,41800000.0
2005-06-06 21:14:00,1.52729,1.52763,1.52727,1.52744,92100000.0
2005-06-06 21:15:00,1.52745,1.52764,1.52744,1.52755,52200000.0
2005-06-06 21:16:00,1.52724,1.52761,1.52724,1.52761,28200000.0
2005-06-06 21:17:00,1.52742,1.52747,1.52709,1.52709,44200000.0
2005-06-06 21:18:00,1.52753,1.52753,1.52697,1.52737,35200000.0
2005-06-06 21:19:00,1.52745,1.52745,1.52716,1.5272,26600000.0
2005-06-06 21:20:00,1.52722,1.52741,1.52714,1.52724,55100000.0
2005-06-06 21:21:00,1.52733,1.52756,1.52731,1.52753,44300000.0
2005-06-06 21:22:00,1.52715,1.52756,1.52715,1.52724,62200000.0
2005-06-06 21:23:00,1.5272,1.5272,1.52667,1.52667,44800000.0
2005-06-06 21:24:00,1.52715,1.5274,1.52702,1.52713,36200000.0
2005-06-06 21:26:00,1.52722,1.5273,1.52703,1.52703,37100000.0
2005-06-06 21:27:00,1.52709,1.52714,1.52702,1.52707,21800000.0
2005-06-06 21:28:00,1.52702,1.52718,1.52702,1.52715,33000000.0
2005-06-06 21:29:00,1.52725,1.52725,1.5271,1.52719,27800000.0
2005-06-06 21:30:00,1.52718,1.52718,1.52695,1.52697,28400000.0
2005-06-06 21:31:00,1.52717,1.5272,1.52702,1.52715,20000000.0
2005-06-06 21:32:00,1.52719,1.52719,1.52684,1.52689,37000000.0
2005-06-06 21:33:00,1.52694,1.52702,1.52674,1.52687,37800000.0
2005-06-06 21:34:00,1.527,1.52705,1.52695,1.52703,57700001.0
2005-06-06 21:35:00,1.527,1.5271,1.52672,1.5271,25600000.0
2005-06-06 21:37:00,1.52712,1.52712,1.527,1.5271,30400000.0
2005-06-06 21:38:00,1.52713,1.52713,1.52695,1.52705,39800001.0
2005-06-06 21:39:00,1.52686,1.5271,1.52686,1.52704,28000000.0
2005-06-06 21:40:00,1.5269,1.5271,1.5269,1.52705,31500000.0
2005-06-06 21:41:00,1.52702,1.52718,1.52693,1.52705,34400000.0
2005-06-06 21:42:00,1.52716,1.5272,1.52686,1.52686,33200000.0
2005-06-06 21:43:00,1.52716,1.52728,1.5271,1.52726,39200000.0
2005-06-06 21:44:00,1.5271,1.52716,1.52696,1.52696,31800000.0
2005-06-06 21:45:00,1.52707,1.52717,1.52707,1.52713,35300000.0
2005-06-06 21:47:00,1.52693,1.52724,1.52693,1.52707,38700000.0
2005-06-06 21:49:00,1.52704,1.52712,1.52695,1.52706,23200000.0
2005-06-06 21:50:00,1.52704,1.52704,1.52672,1.52672,40000000.0
2005-06-06 21:51:00,1.52664,1.52695,1.52664,1.52682,39000000.0
2005-06-06 21:52:00,1.5267,1.52696,1.52661,1.52679,47700000.0
2005-06-06 21:53:00,1.52666,1.52696,1.52663,1.52678,34900000.0
2005-06-06 21:54:00,1.52684,1.52705,1.52662,1.52686,46000000.0
2005-06-06 21:55:00,1.5268,1.5269,1.52668,1.5269,61100000.0
2005-06-06 21:56:00,1.5269,1.52695,1.52667,1.52673,42900000.0
2005-06-06 21:57:00,1.52659,1.5266,1.52608,1.52641,36700000.0
2005-06-06 21:58:00,1.52618,1.52627,1.52588,1.52588,35600000.0
2005-06-06 21:59:00,1.52587,1.52599,1.52552,1.52554,47200000.0
2005-06-06 22:00:00,1.52575,1.52583,1.52573,1.52577,32000000.0
2005-06-06 22:01:00,1.52571,1.52596,1.52569,1.52579,53400000.0
2005-06-06 22:02:00,1.52572,1.52572,1.5254,1.52542,34200000.0
2005-06-06 22:03:00,1.52558,1.52558,1.52534,1.52547,23200000.0
2005-06-06 22:04:00,1.52528,1.52531,1.52509,1.52514,20800000.0
2005-06-06 22:05:00,1.52535,1.52535,1.52508,1.52527,38500000.0
2005-06-06 22:06:00,1.5254,1.5254,1.52499,1.52529,38400000.0
2005-06-06 22:07:00,1.52526,1.52549,1.52522,1.52528,42600000.0
2005-06-06 22:08:00,1.52496,1.52543,1.52496,1.52543,35000000.0
2005-06-06 22:09:00,1.52521,1.52522,1.52486,1.52507,26700000.0
2005-06-06 22:10:00,1.52511,1.52515,1.52486,1.52496,32200000.0
2005-06-06 22:11:00,1.5249,1.52526,1.5249,1.52499,33200000.0
2005-06-06 22:12:00,1.52511,1.52531,1.52507,1.52507,44200000.0
2005-06-06 22:13:00,1.52502,1.52512,1.52502,1.52507,35000000.0
2005-06-06 22:14:00,1.52492,1.52521,1.5248,1.5248,49800001.0
2005-06-06 22:15:00,1.52502,1.52514,1.52487,1.52493,37200000.0
2005-06-06 22:16:00,1.52489,1.52515,1.52486,1.52486,37000000.0
2005-06-06 22:17:00,1.52503,1.52517,1.52488,1.52504,37800000.0
2005-06-06 22:18:00,1.52512,1.52512,1.52491,1.52499,29000000.0
2005-06-06 22:19:00,1.5251,1.52528,1.5251,1.52517,43800001.0
2005-06-06 22:20:00,1.5252,1.52532,1.52505,1.52525,54000000.0
2005-06-06 22:21:00,1.52506,1.52534,1.52502,1.52524,39600000.0
2005-06-06 22:22:00,1.52537,1.52537,1.52512,1.52527,44200000.0
2005-06-06 22:23:00,1.52542,1.52547,1.52525,1.52525,18600000.0
2005-06-06 22:24:00,1.5254,1.5256,1.5253,1.5256,38000000.0
2005-06-06 22:26:00,1.52553,1.52572,1.52553,1.52572,32900000.0
2005-06-06 22:27:00,1.52553,1.52569,1.52515,1.52561,39400000.0
2005-06-06 22:28:00,1.52556,1.52578,1.52548,1.52564,43400000.0
2005-06-06 22:29:00,1.52557,1.52567,1.52542,1.52557,22200000.0
2005-06-06 22:30:00,1.52565,1.52565,1.52546,1.52547,47000000.0
2005-06-06 22:31:00,1.52553,1.52553,1.52469,1.5251,40000000.0
2005-06-06 22:32:00,1.52496,1.52506,1.52477,1.52499,37400000.0
2005-06-06 22:33:00,1.52483,1.52495,1.52467,1.5247,51300001.0
2005-06-06 22:34:00,1.52467,1.52489,1.52456,1.52463,54400001.0
2005-06-06 22:35:00,1.52493,1.52506,1.52483,1.52483,31800000.0
2005-06-06 22:36:00,1.52497,1.52503,1.52437,1.52437,56600000.0
2005-06-06 22:37:00,1.52492,1.525,1.5248,1.52495,46800000.0
2005-06-06 22:38:00,1.52488,1.52504,1.52477,1.52487,40500001.0
2005-06-06 22:39:00,1.52485,1.52499,1.52474,1.52478,40200000.0
2005-06-06 22:40:00,1.52496,1.5251,1.5246,1.5246,55000000.0
2005-06-06 22:41:00,1.52483,1.52513,1.52483,1.52501,37000000.0
2005-06-06 22:42:00,1.52506,1.52506,1.52451,1.52473,38100001.0
2005-06-06 22:44:00,1.52472,1.52511,1.52471,1.52511,42000001.0
2005-06-06 22:45:00,1.52516,1.52524,1.52504,1.52524,33900000.0
2005-06-06 22:46:00,1.52526,1.52548,1.52525,1.52525,34300000.0
2005-06-06 22:47:00,1.52526,1.52526,1.52499,1.52509,54200001.0
2005-06-06 22:48:00,1.52504,1.52541,1.52504,1.52528,29400000.0
2005-06-06 22:49:00,1.52514,1.52528,1.5249,1.52513,25600000.0
2005-06-06 22:50:00,1.52528,1.52536,1.52513,1.52513,33200000.0
2005-06-06 22:51:00,1.52531,1.52539,1.52521,1.52536,27200000.0
2005-06-06 22:52:00,1.52524,1.52533,1.52496,1.52496,39800000.0
2005-06-06 22:53:00,1.52476,1.52492,1.52451,1.52484,38200000.0
2005-06-06 22:54:00,1.52483,1.52488,1.52463,1.52479,42600000.0
2005-06-06 22:55:00,1.52499,1.52499,1.52457,1.52457,27500000.0
2005-06-06 22:56:00,1.52494,1.52501,1.52487,1.52499,22000000.0
2005-06-06 22:57:00,1.52494,1.52515,1.52483,1.52489,35000000.0
2005-06-06 22:58:00,1.52525,1.52529,1.52508,1.52508,33000000.0
2005-06-06 22:59:00,1.52522,1.52524,1.525,1.52512,38600000.0
2005-06-06 23:00:00,1.5248,1.5249,1.5245,1.5246,31800000.0
2005-06-06 23:01:00,1.5248,1.525,1.5245,1.5246,31800000.0
2005-06-06 23:02:00,1.5248,1.5254,1.5245,1.5253,31800000.0
2005-06-06 23:03:00,1.5252,1.5253,1.5251,1.5252,31800000.0
2005-06-06 23:04:00,1.5253,1.5254,1.5251,1.5252,31800000.0
2005-06-06 23:05:00,1.5253,1.5254,1.5252,1.5253,31800000.0
2005-06-06 23:06:00,1.5252,1.5254,1.5251,1.5252,31800000.0
2005-06-06 23:08:00,1.525,1.5251,1.5248,1.5249,31800000.0
2005-06-06 23:09:00,1.5248,1.5251,1.5247,1.5249,31800000.0
2005-06-06 23:10:00,1.5248,1.5253,1.5247,1.5252,31800000.0
2005-06-06 23:11:00,1.525,1.5253,1.5248,1.5249,31800000.0
2005-06-06 23:12:00,1.525,1.5251,1.5249,1.525,31800000.0
2005-06-06 23:13:00,1.5249,1.5253,1.5248,1.5249,31800000.0
2005-06-06 23:14:00,1.525,1.5254,1.5249,1.5252,31800000.0
2005-06-06 23:15:00,1.5253,1.5254,1.5249,1.5252,31800000.0
2005-06-06 23:16:00,1.525,1.5254,1.5249,1.5253,31800000.0
2005-06-06 23:17:00,1.5254,1.5256,1.5253,1.5255,31800000.0
2005-06-06 23:18:00,1.5254,1.5256,1.5253,1.5255,31800000.0
2005-06-06 23:19:00,1.5257,1.5258,1.5254,1.5257,31800000.0
2005-06-06 23:20:00,1.52521,1.52544,1.52498,1.52534,31800000.0
2005-06-06 23:21:00,1.52557,1.52594,1.52557,1.52562,34600000.0
2005-06-06 23:22:00,1.52558,1.5257,1.52534,1.52563,25600000.0
2005-06-06 23:24:00,1.52554,1.52585,1.52554,1.52561,24200000.0
2005-06-06 23:25:00,1.52581,1.52605,1.5258,1.5258,34800000.0
2005-06-06 23:26:00,1.52597,1.52618,1.52591,1.52617,39600000.0
2005-06-06 23:27:00,1.52568,1.52568,1.52471,1.52567,30400000.0
2005-06-06 23:28:00,1.52569,1.52569,1.52405,1.52405,64900000.0
2005-06-06 23:29:00,1.5241,1.52535,1.5241,1.52445,57800000.0
2005-06-06 23:30:00,1.52416,1.52436,1.52397,1.52402,29400000.0
2005-06-06 23:31:00,1.524,1.524,1.52361,1.52397,31400000.0
2005-06-06 23:32:00,1.52366,1.5239,1.52364,1.5239,31800000.0
2005-06-06 23:33:00,1.52442,1.52457,1.52442,1.52454,31000000.0
2005-06-06 23:34:00,1.52494,1.52502,1.52404,1.52404,40000000.0
2005-06-06 23:35:00,1.52423,1.52513,1.52418,1.52513,33000000.0
2005-06-06 23:36:00,1.5256,1.52579,1.5256,1.5257,28900000.0
2005-06-06 23:37:00,1.52581,1.52583,1.52573,1.52581,20800000.0
2005-06-06 23:38:00,1.52581,1.52589,1.52573,1.52588,55200000.0
2005-06-06 23:39:00,1.52571,1.52581,1.52566,1.52576,53800000.0
2005-06-06 23:40:00,1.52599,1.52599,1.52563,1.52563,51800000.0
2005-06-06 23:41:00,1.52566,1.52566,1.52424,1.52424,37600000.0
2005-06-06 23:42:00,1.52499,1.52499,1.52472,1.5248,27600000.0
2005-06-06 23:43:00,1.52482,1.52487,1.52435,1.52477,28200000.0
2005-06-06 23:44:00,1.52485,1.52485,1.52459,1.52468,42000000.0
2005-06-06 23:45:00,1.52461,1.52485,1.52451,1.52472,45000001.0
2005-06-06 23:46:00,1.52486,1.52486,1.5247,1.52486,61800000.0
2005-06-06 23:47:00,1.5248,1.5248,1.52454,1.5247,46000000.0
2005-06-06 23:49:00,1.52438,1.52441,1.52403,1.52423,37200000.0
2005-06-06 23:50:00,1.52429,1.52445,1.52411,1.52434,51400001.0
2005-06-06 23:51:00,1.52451,1.52456,1.52426,1.52441,48800000.0
2005-06-06 23:52:00,1.52444,1.52449,1.52413,1.52441,35800000.0
2005-06-06 23:53:00,1.52465,1.52465,1.52441,1.52463,31000000.0
2005-06-06 23:54:00,1.5246,1.5246,1.5238,1.5238,26600000.0
2005-06-06 23:55:00,1.52455,1.52478,1.52455,1.52468,36000000.0
2005-06-06 23:56:00,1.52468,1.52468,1.52438,1.5245,31400000.0
2005-06-06 23:57:00,1.52453,1.52461,1.52448,1.52461,32900000.0
2005-06-06 23:58:00,1.52451,1.52459,1.5242,1.52447,36300000.0
2005-06-06 23:59:00,1.52445,1.52455,1.52425,1.5243,31400000.0
2005-06-07 00:00:00,1.52458,1.52473,1.52446,1.52458,29800000.0
2005-06-07 00:01:00,1.52466,1.52466,1.52443,1.52463,35300000.0
2005-06-07 00:02:00,1.52459,1.52459,1.52402,1.52433,46600000.0
2005-06-07 00:03:00,1.52427,1.52436,1.52414,1.52414,39600000.0
2005-06-07 00:04:00,1.52406,1.52427,1.52406,1.52427,38800001.0
2005-06-07 00:05:00,1.52418,1.52418,1.52387,1.52387,47900000.0
2005-06-07 00:06:00,1.52402,1.52421,1.52402,1.52421,45100000.0
2005-06-07 00:07:00,1.5242,1.5243,1.5241,1.5242,30200000.0
2005-06-07 00:08:00,1.52405,1.52405,1.52376,1.5239,30200000.0
2005-06-07 00:09:00,1.5237,1.52382,1.52352,1.52363,42600000.0
2005-06-07 00:10:00,1.52373,1.52373,1.52336,1.52348,42200000.0
2005-06-07 00:11:00,1.52356,1.52358,1.52329,1.52353,38800000.0
2005-06-07 00:12:00,1.52356,1.52356,1.52299,1.52299,33900000.0
2005-06-07 00:13:00,1.52315,1.52332,1.52287,1.52332,35600000.0
2005-06-07 00:14:00,1.52345,1.52359,1.52329,1.52348,41400000.0
2005-06-07 00:15:00,1.52308,1.52331,1.52308,1.52317,25600000.0
2005-06-07 00:16:00,1.52346,1.52356,1.52338,1.52342,26600000.0
2005-06-07 00:17:00,1.52343,1.5237,1.52343,1.52359,44400001.0
2005-06-07 00:18:00,1.5234,1.52347,1.52311,1.52314,43500000.0
2005-06-07 00:19:00,1.5234,1.52351,1.5234,1.5235,29200000.0
2005-06-07 00:20:00,1.5236,1.52378,1.52342,1.52342,30800000.0
2005-06-07 00:21:00,1.52373,1.52381,1.52361,1.52374,44200000.0
2005-06-07 00:22:00,1.52361,1.52381,1.52361,1.52374,41900000.0
2005-06-07 00:23:00,1.52369,1.52389,1.52324,1.52373,53800000.0
2005-06-07 00:24:00,1.52386,1.52393,1.52371,1.52388,32800000.0
2005-06-07 00:26:00,1.52383,1.52388,1.52368,1.52383,35200000.0
2005-06-07 00:27:00,1.52385,1.52385,1.52365,1.52368,46000000.0
2005-06-07 00:28:00,1.52385,1.52395,1.52368,1.52375,48800001.0
2005-06-07 00:30:00,1.52341,1.52389,1.52341,1.52389,39600000.0
2005-06-07 00:31:00,1.52398,1.52398,1.52388,1.52389,32800000.0
2005-06-07 00:32:00,1.52384,1.52398,1.52373,1.52373,30200000.0
2005-06-07 00:33:00,1.52398,1.52398,1.52368,1.52388,44600001.0
2005-06-07 00:34:00,1.5237,1.52379,1.5233,1.5233,24200000.0
2005-06-07 00:35:00,1.52359,1.52364,1.52335,1.52364,31800000.0
2005-06-07 00:36:00,1.52366,1.5237,1.52359,1.52368,41000000.0
2005-06-07 00:37:00,1.52383,1.52392,1.52382,1.52382,45000000.0
2005-06-07 00:38:00,1.52385,1.52402,1.52385,1.52393,42000000.0
2005-06-07 00:39:00,1.52408,1.52421,1.52388,1.524,44400000.0
2005-06-07 00:40:00,1.52403,1.52413,1.52393,1.52413,21300000.0
2005-06-07 00:41:00,1.52407,1.52407,1.52361,1.52384,35400000.0
2005-06-07 00:42:00,1.52386,1.52398,1.52384,1.52394,32400000.0
2005-06-07 00:44:00,1.52404,1.52408,1.52394,1.52398,40200000.0
2005-06-07 00:45:00,1.52381,1.52381,1.52355,1.5237,51800000.0
2005-06-07 00:46:00,1.52387,1.52404,1.52386,1.52394,36400000.0
2005-06-07 00:47:00,1.52372,1.52398,1.52372,1.52398,57500001.0
2005-06-07 00:48:00,1.5243,1.5244,1.5242,1.5243,46800000.0
2005-06-07 00:49:00,1.52406,1.52406,1.5237,1.52391,46800000.0
2005-06-07 00:50:00,1.52397,1.52406,1.52376,1.52399,43600000.0
2005-06-07 00:51:00,1.52393,1.52408,1.52372,1.52408,60800001.0
2005-06-07 00:52:00,1.52394,1.52411,1.52385,1.52411,33600000.0
2005-06-07 00:54:00,1.52373,1.5242,1.52373,1.5242,30800000.0
2005-06-07 00:55:00,1.52425,1.52425,1.52388,1.52425,37100000.0
2005-06-07 00:56:00,1.5242,1.52425,1.52405,1.5241,45000000.0
2005-06-07 00:58:00,1.52425,1.52425,1.52403,1.52412,38000000.0
2005-06-07 00:59:00,1.52425,1.52425,1.5241,1.52425,51800000.0
2005-06-07 01:00:00,1.52391,1.52391,1.52366,1.52373,35200000.0
2005-06-07 01:01:00,1.52376,1.52386,1.52364,1.52372,36400000.0
2005-06-07 01:02:00,1.52384,1.52384,1.52329,1.52329,55700000.0
2005-06-07 01:03:00,1.52346,1.52366,1.52343,1.52362,48100000.0
2005-06-07 01:04:00,1.52369,1.52382,1.52369,1.52379,43600000.0
2005-06-07 01:05:00,1.52383,1.52383,1.52362,1.52369,45200000.0
2005-06-07 01:06:00,1.52384,1.52398,1.5237,1.52398,48300000.0
2005-06-07 01:07:00,1.52406,1.52418,1.52392,1.52403,32800000.0
2005-06-07 01:08:00,1.52401,1.52406,1.52363,1.52363,28600000.0
2005-06-07 01:09:00,1.52399,1.52399,1.52376,1.52388,31800000.0
2005-06-07 01:10:00,1.52377,1.52383,1.5234,1.52371,47400000.0
2005-06-07 01:11:00,1.52367,1.52382,1.52367,1.52382,20800000.0
2005-06-07 01:12:00,1.52374,1.52416,1.52372,1.52401,55300000.0
2005-06-07 01:13:00,1.52412,1.52443,1.5239,1.52443,42300000.0
2005-06-07 01:14:00,1.52407,1.52415,1.5238,1.52394,31300000.0
2005-06-07 01:15:00,1.52396,1.52401,1.52368,1.52396,57000002.0
2005-06-07 01:16:00,1.52391,1.52408,1.52381,1.52396,55600000.0
2005-06-07 01:17:00,1.52411,1.52411,1.52382,1.5239,35900000.0
2005-06-07 01:18:00,1.52385,1.52399,1.52362,1.52399,37800000.0
2005-06-07 01:19:00,1.52388,1.52405,1.52382,1.52398,46500001.0
2005-06-07 01:20:00,1.52401,1.52408,1.52336,1.52408,19800000.0
2005-06-07 01:21:00,1.52389,1.52423,1.52389,1.52391,48100000.0
2005-06-07 01:22:00,1.52388,1.52393,1.52365,1.52383,34200000.0
2005-06-07 01:23:00,1.5237,1.5237,1.52348,1.52348,26600000.0
2005-06-07 01:24:00,1.52385,1.52393,1.52373,1.52388,37800000.0
2005-06-07 01:25:00,1.52383,1.52404,1.52359,1.52391,80600000.0
2005-06-07 01:26:00,1.5237,1.52393,1.52368,1.52383,25400000.0
2005-06-07 01:27:00,1.52383,1.52391,1.52368,1.52391,33800000.0
2005-06-07 01:28:00,1.52378,1.52393,1.52353,1.52386,60600000.0
2005-06-07 01:29:00,1.52395,1.52396,1.52384,1.52384,41000000.0
2005-06-07 01:30:00,1.52408,1.52409,1.5237,1.52396,40600000.0
2005-06-07 01:31:00,1.52383,1.524,1.52377,1.52398,51400000.0
2005-06-07 01:32:00,1.5239,1.52405,1.52375,1.52387,35200000.0
2005-06-07 01:33:00,1.52407,1.52423,1.52404,1.52423,23200000.0
2005-06-07 01:34:00,1.52413,1.52413,1.52357,1.52381,44800000.0
2005-06-07 01:35:00,1.52382,1.524,1.52363,1.52363,37700000.0
2005-06-07 01:36:00,1.52385,1.52404,1.52385,1.52387,35800000.0
2005-06-07 01:37:00,1.5239,1.52402,1.52363,1.52395,32600000.0
2005-06-07 01:38:00,1.52393,1.52416,1.52391,1.52416,27800000.0
2005-06-07 01:39:00,1.52406,1.52428,1.52378,1.524,39600000.0
2005-06-07 01:40:00,1.52389,1.5241,1.52387,1.52404,26800000.0
2005-06-07 01:41:00,1.524,1.52423,1.5239,1.52404,33000000.0
2005-06-07 01:42:00,1.52411,1.52413,1.52386,1.52402,38700000.0
2005-06-07 01:43:00,1.52396,1.52398,1.5234,1.52385,49000001.0
2005-06-07 01:44:00,1.5239,1.52393,1.52363,1.52393,38800000.0
2005-06-07 01:45:00,1.52387,1.52421,1.52387,1.52417,53700000.0
2005-06-07 01:46:00,1.52421,1.52443,1.52414,1.52422,35900000.0
2005-06-07 01:47:00,1.52425,1.52447,1.52418,1.52426,24400000.0
2005-06-07 01:48:00,1.52425,1.52459,1.52412,1.52412,37600000.0
2005-06-07 01:49:00,1.52451,1.52467,1.52406,1.52451,30400000.0
2005-06-07 01:50:00,1.52449,1.52462,1.52414,1.52462,44700000.0
2005-06-07 01:51:00,1.52455,1.52484,1.52455,1.5248,32800000.0
2005-06-07 01:52:00,1.52507,1.5252,1.52494,1.52494,74600002.0
2005-06-07 01:53:00,1.52506,1.52506,1.52478,1.52478,56500000.0
2005-06-07 01:54:00,1.52484,1.52517,1.52484,1.52507,42400000.0
2005-06-07 01:55:00,1.52502,1.52522,1.52492,1.52492,28800000.0
2005-06-07 01:56:00,1.52516,1.52523,1.52498,1.52498,38800000.0
2005-06-07 01:57:00,1.5253,1.52533,1.52514,1.52522,39800000.0
2005-06-07 01:58:00,1.52511,1.5253,1.52481,1.52494,36100000.0
2005-06-07 01:59:00,1.52519,1.52527,1.52514,1.52524,40000000.0
2005-06-07 02:00:00,1.52509,1.52545,1.52509,1.52524,34600000.0
2005-06-07 02:01:00,1.52497,1.52497,1.52482,1.52487,86000000.0
2005-06-07 02:02:00,1.52485,1.52538,1.52485,1.52511,94200000.0
2005-06-07 02:03:00,1.52515,1.5253,1.52511,1.5253,62100000.0
2005-06-07 02:04:00,1.52527,1.52531,1.52514,1.52514,48200000.0
2005-06-07 02:05:00,1.52524,1.52524,1.52517,1.52522,59000000.0
2005-06-07 02:06:00,1.52534,1.52539,1.525,1.52536,82000000.0
2005-06-07 02:08:00,1.52525,1.52538,1.52525,1.52538,43100000.0
2005-06-07 02:09:00,1.52551,1.52573,1.5253,1.52564,167600000.0
2005-06-07 02:10:00,1.52524,1.5256,1.52524,1.52524,133700000.0
2005-06-07 02:11:00,1.52527,1.52555,1.52527,1.52545,36200000.0
2005-06-07 02:12:00,1.52541,1.52541,1.5253,1.52539,68800000.0
2005-06-07 02:13:00,1.52524,1.52529,1.52509,1.52509,51000001.0
2005-06-07 02:14:00,1.5255,1.5256,1.5254,1.5255,211500000.0
2005-06-07 02:15:00,1.52512,1.52529,1.52502,1.5252,211500000.0
2005-06-07 02:16:00,1.52549,1.52556,1.52523,1.52536,56800000.0
2005-06-07 02:17:00,1.52508,1.52557,1.52488,1.52497,231500002.0
2005-06-07 02:18:00,1.52514,1.5254,1.52472,1.52517,30200000.0
2005-06-07 02:19:00,1.52536,1.52568,1.52522,1.52522,66800001.0
2005-06-07 02:20:00,1.52526,1.52554,1.52517,1.52546,34800000.0
2005-06-07 02:21:00,1.5253,1.52568,1.52527,1.52564,58700000.0
2005-06-07 02:22:00,1.52544,1.52549,1.52544,1.52549,37400000.0
2005-06-07 02:23:00,1.52559,1.52569,1.52544,1.52544,38700000.0
2005-06-07 02:24:00,1.52538,1.52562,1.5253,1.52562,46500001.0
2005-06-07 02:26:00,1.52538,1.52575,1.52538,1.52559,78300000.0
2005-06-07 02:27:00,1.52588,1.52591,1.52573,1.52578,54200000.0
2005-06-07 02:28:00,1.52572,1.52579,1.5256,1.5256,35100000.0
2005-06-07 02:29:00,1.52568,1.52568,1.5254,1.52563,61200000.0
2005-06-07 02:30:00,1.5258,1.5258,1.52558,1.52571,33000000.0
2005-06-07 02:31:00,1.52547,1.5255,1.52532,1.52537,51600000.0
2005-06-07 02:32:00,1.52555,1.52576,1.52541,1.52568,45900000.0
2005-06-07 02:33:00,1.52543,1.52555,1.52534,1.52549,206800001.0
2005-06-07 02:34:00,1.52595,1.52595,1.52571,1.52584,58500000.0
2005-06-07 02:36:00,1.52578,1.52592,1.52575,1.52587,27900000.0
2005-06-07 02:37:00,1.52558,1.52565,1.52555,1.52555,94700000.0
2005-06-07 02:38:00,1.5257,1.52576,1.52563,1.52573,51600001.0
2005-06-07 02:39:00,1.52574,1.52574,1.52531,1.52534,37600000.0
2005-06-07 02:40:00,1.52583,1.52599,1.5258,1.52584,54000001.0
2005-06-07 02:41:00,1.52589,1.52621,1.52589,1.52605,31200000.0
2005-06-07 02:42:00,1.52605,1.52611,1.52599,1.52599,47900001.0
2005-06-07 02:44:00,1.526,1.5261,1.52585,1.52604,21800000.0
2005-06-07 02:45:00,1.52553,1.52575,1.52546,1.5257,41200000.0
2005-06-07 02:46:00,1.52565,1.52572,1.5255,1.52555,169100000.0
2005-06-07 02:47:00,1.52602,1.52627,1.52559,1.52593,202400000.0
2005-06-07 02:48:00,1.52612,1.52621,1.52596,1.52621,132200002.0
2005-06-07 02:49:00,1.52622,1.52645,1.52598,1.52605,58000000.0
2005-06-07 02:50:00,1.52628,1.52646,1.52602,1.52638,120800000.0
2005-06-07 02:51:00,1.52591,1.52605,1.52575,1.52593,94200000.0
2005-06-07 02:52:00,1.52618,1.52618,1.52601,1.5261,40000000.0
2005-06-07 02:53:00,1.526,1.526,1.5256,1.52578,37600000.0
2005-06-07 02:54:00,1.526,1.52612,1.52587,1.52587,32200000.0
2005-06-07 02:55:00,1.52588,1.52612,1.52569,1.52581,34100000.0
2005-06-07 02:56:00,1.52581,1.52598,1.52581,1.52587,70800000.0
2005-06-07 02:57:00,1.5259,1.52591,1.52588,1.5259,51400000.0
2005-06-07 02:58:00,1.52598,1.52601,1.52585,1.52585,60700000.0
2005-06-07 02:59:00,1.52573,1.52573,1.52543,1.52543,73200000.0
2005-06-07 03:00:00,1.52549,1.52559,1.52541,1.52554,144600000.0
2005-06-07 03:02:00,1.52558,1.5257,1.52555,1.5257,50500000.0
2005-06-07 03:03:00,1.52565,1.52576,1.52563,1.52576,69300000.0
2005-06-07 03:04:00,1.52572,1.52603,1.52551,1.52565,45600000.0
2005-06-07 03:05:00,1.52552,1.52552,1.5252,1.52533,54000000.0
2005-06-07 03:06:00,1.52527,1.52531,1.52516,1.52525,55200000.0
2005-06-07 03:07:00,1.52496,1.52529,1.52434,1.52495,75600000.0
2005-06-07 03:08:00,1.52482,1.52482,1.52412,1.52414,57400000.0
2005-06-07 03:09:00,1.52445,1.52479,1.52428,1.52468,44800000.0
2005-06-07 03:10:00,1.52391,1.5244,1.52387,1.5244,34100000.0
2005-06-07 03:11:00,1.52411,1.52413,1.52396,1.52396,36600000.0
2005-06-07 03:12:00,1.52419,1.52442,1.52394,1.52421,26800000.0
2005-06-07 03:13:00,1.52395,1.52434,1.52395,1.52424,44000000.0
2005-06-07 03:14:00,1.52417,1.52437,1.52392,1.52427,47800000.0
2005-06-07 03:15:00,1.52395,1.52449,1.52395,1.52447,35700000.0
2005-06-07 03:16:00,1.52436,1.52457,1.52414,1.52454,40000000.0
2005-06-07 03:17:00,1.5246,1.52492,1.52427,1.52492,52700000.0
2005-06-07 03:18:00,1.52488,1.52495,1.5246,1.52495,45500000.0
2005-06-07 03:19:00,1.52504,1.52526,1.52482,1.52525,42600000.0
2005-06-07 03:20:00,1.52469,1.52517,1.52469,1.52507,56400000.0
2005-06-07 03:21:00,1.5247,1.52482,1.5247,1.52482,37700000.0
2005-06-07 03:22:00,1.52473,1.52476,1.52464,1.52468,49800000.0
2005-06-07 03:23:00,1.5246,1.52468,1.52455,1.5246,92400001.0
2005-06-07 03:24:00,1.52463,1.52466,1.5246,1.52461,69700000.0
2005-06-07 03:25:00,1.52497,1.52497,1.52444,1.52459,20000000.0
2005-06-07 03:26:00,1.52453,1.52461,1.52444,1.52449,121600000.0
2005-06-07 03:27:00,1.52452,1.52478,1.52448,1.52473,94900000.0
2005-06-07 03:28:00,1.52471,1.52471,1.52462,1.52462,40600000.0
2005-06-07 03:29:00,1.52451,1.52473,1.52451,1.52464,61400000.0
2005-06-07 03:30:00,1.52451,1.52451,1.52392,1.52408,68600000.0
2005-06-07 03:31:00,1.52387,1.52427,1.52387,1.52427,28200000.0
2005-06-07 03:32:00,1.52423,1.52433,1.52389,1.52389,38900000.0
2005-06-07 03:33:00,1.52363,1.52383,1.52358,1.52358,44600000.0
2005-06-07 03:34:00,1.52371,1.52371,1.52328,1.5235,42000000.0
2005-06-07 03:35:00,1.52355,1.5236,1.5233,1.52347,85300000.0
2005-06-07 03:36:00,1.52359,1.52388,1.52341,1.52385,53800000.0
2005-06-07 03:37:00,1.52393,1.52398,1.52363,1.52393,38900000.0
2005-06-07 03:38:00,1.5238,1.5238,1.52253,1.52296,28600000.0
2005-06-07 03:39:00,1.52345,1.52348,1.52331,1.52341,79100000.0
2005-06-07 03:40:00,1.52323,1.52381,1.52299,1.52353,141700000.0
2005-06-07 03:41:00,1.52339,1.52377,1.52339,1.52377,69600000.0
2005-06-07 03:42:00,1.52386,1.52389,1.52376,1.52386,67600000.0
2005-06-07 03:43:00,1.52336,1.5234,1.52301,1.52303,20600000.0
2005-06-07 03:44:00,1.52279,1.52321,1.52279,1.52321,32800000.0
2005-06-07 03:45:00,1.52317,1.5233,1.523,1.52328,30800000.0
2005-06-07 03:46:00,1.52275,1.52284,1.52264,1.52265,32000000.0
2005-06-07 03:47:00,1.5227,1.52302,1.5227,1.52288,51700001.0
2005-06-07 03:48:00,1.52335,1.52343,1.5231,1.52322,34000000.0
2005-06-07 03:49:00,1.52325,1.52325,1.5229,1.5229,54800000.0
2005-06-07 03:50:00,1.52334,1.52346,1.52316,1.5232,85600000.0
2005-06-07 03:51:00,1.52333,1.52333,1.52319,1.52323,50200000.0
2005-06-07 03:52:00,1.52327,1.52327,1.52295,1.52303,90200001.0
2005-06-07 03:53:00,1.52298,1.52299,1.52278,1.52298,62400000.0
2005-06-07 03:54:00,1.52305,1.5235,1.52305,1.52312,23600000.0
2005-06-07 03:55:00,1.52347,1.52353,1.5233,1.5235,49800000.0
2005-06-07 03:56:00,1.52337,1.5235,1.52335,1.52335,15000000.0
2005-06-07 03:57:00,1.52287,1.52306,1.52286,1.52299,127200000.0
2005-06-07 03:59:00,1.52332,1.52371,1.52329,1.52355,152000000.0
2005-06-07 04:00:00,1.52342,1.5235,1.5233,1.52332,68200000.0
2005-06-07 04:01:00,1.52331,1.5235,1.52323,1.52345,125600000.0
2005-06-07 04:02:00,1.5234,1.52363,1.52312,1.52312,105000000.0
2005-06-07 04:03:00,1.5231,1.5231,1.52241,1.52255,103300001.0
2005-06-07 04:04:00,1.52237,1.52287,1.52237,1.52287,148600000.0
2005-06-07 04:05:00,1.5227,1.52349,1.52269,1.52324,193400001.0
2005-06-07 04:06:00,1.5229,1.52344,1.52283,1.52327,122000000.0
2005-06-07 04:07:00,1.5235,1.5237,1.52337,1.52337,173100000.0
2005-06-07 04:08:00,1.5238,1.52405,1.5238,1.52405,13000000.0
2005-06-07 04:09:00,1.52427,1.52427,1.52373,1.52376,28200000.0
2005-06-07 04:10:00,1.52381,1.52381,1.5235,1.5237,91000000.0
2005-06-07 04:11:00,1.52385,1.52405,1.52363,1.52372,35600000.0
2005-06-07 04:12:00,1.52365,1.52387,1.52365,1.52379,85000000.0
2005-06-07 04:13:00,1.52374,1.52386,1.52364,1.52364,86900000.0
2005-06-07 04:14:00,1.52365,1.52373,1.5236,1.52373,85100000.0
2005-06-07 04:15:00,1.52374,1.524,1.52368,1.524,82900000.0
2005-06-07 04:16:00,1.52398,1.52404,1.52365,1.52375,88200000.0
2005-06-07 04:17:00,1.52382,1.52383,1.5237,1.52375,61400000.0
2005-06-07 04:18:00,1.5237,1.52385,1.52365,1.5237,126000000.0
2005-06-07 04:19:00,1.52371,1.52379,1.52357,1.52357,53000000.0
2005-06-07 04:20:00,1.5235,1.52373,1.52342,1.52347,175600000.0
2005-06-07 04:21:00,1.52352,1.52379,1.52352,1.52363,66200000.0
2005-06-07 04:22:00,1.52361,1.52418,1.52355,1.52418,95400002.0
2005-06-07 04:23:00,1.5237,1.5237,1.52358,1.5236,28200000.0
2005-06-07 04:24:00,1.52374,1.52395,1.5237,1.52395,119000001.0
2005-06-07 04:25:00,1.52425,1.52465,1.52417,1.52445,201800000.0
2005-06-07 04:26:00,1.52456,1.52456,1.52425,1.52433,138000000.0
2005-06-07 04:27:00,1.52445,1.52481,1.52445,1.52481,61600000.0
2005-06-07 04:28:00,1.52503,1.52537,1.52502,1.52509,52200000.0
2005-06-07 04:29:00,1.52495,1.5255,1.52495,1.52525,71200000.0
2005-06-07 04:30:00,1.52486,1.52538,1.52486,1.52504,81800000.0
2005-06-07 04:31:00,1.52488,1.52502,1.52468,1.52495,23000000.0
2005-06-07 04:32:00,1.52528,1.52538,1.52528,1.52534,46600001.0
2005-06-07 04:33:00,1.52533,1.52533,1.52503,1.52514,40600000.0
2005-06-07 04:34:00,1.52507,1.52511,1.525,1.52504,44800000.0
2005-06-07 04:35:00,1.5248,1.52507,1.5248,1.52495,71400000.0
2005-06-07 04:37:00,1.5251,1.52539,1.52482,1.52504,116400000.0
2005-06-07 04:38:00,1.52512,1.5254,1.52508,1.52536,44200000.0
2005-06-07 04:39:00,1.52516,1.52523,1.52502,1.52511,76600000.0
2005-06-07 04:40:00,1.52492,1.52526,1.52492,1.52526,55700001.0
2005-06-07 04:41:00,1.52512,1.52542,1.52512,1.52519,42900000.0
2005-06-07 04:42:00,1.52482,1.52497,1.52482,1.52492,81000001.0
2005-06-07 04:43:00,1.52485,1.52485,1.52469,1.5248,70800001.0
2005-06-07 04:44:00,1.52475,1.52518,1.52475,1.52515,40400000.0
2005-06-07 04:45:00,1.52495,1.525,1.5246,1.5248,39800000.0
2005-06-07 04:47:00,1.52454,1.52508,1.52444,1.52508,107700000.0
2005-06-07 04:48:00,1.52492,1.52522,1.52492,1.52503,77100000.0
2005-06-07 04:49:00,1.5249,1.525,1.5246,1.5246,60800000.0
2005-06-07 04:50:00,1.52499,1.52512,1.52496,1.52511,50400000.0
2005-06-07 04:51:00,1.52487,1.52496,1.52487,1.52496,55300000.0
2005-06-07 04:52:00,1.52483,1.52533,1.52477,1.5253,45500000.0
2005-06-07 04:53:00,1.52532,1.5254,1.525,1.525,54300000.0
2005-06-07 04:54:00,1.52469,1.52489,1.52453,1.52453,37400000.0
2005-06-07 04:55:00,1.52488,1.52514,1.52467,1.52514,43700000.0
2005-06-07 04:56:00,1.52439,1.52466,1.52436,1.52439,32800000.0
2005-06-07 04:57:00,1.52404,1.52458,1.52404,1.52419,40300000.0
2005-06-07 04:58:00,1.52434,1.52484,1.52434,1.52479,79100002.0
2005-06-07 04:59:00,1.5246,1.52483,1.52456,1.52467,139600000.0
2005-06-07 05:00:00,1.52507,1.52522,1.52503,1.52519,42300000.0
2005-06-07 05:01:00,1.52505,1.5251,1.52473,1.52492,38800000.0
2005-06-07 05:02:00,1.52477,1.52491,1.5246,1.52485,40200000.0
2005-06-07 05:03:00,1.52465,1.5248,1.5245,1.52459,156000000.0
2005-06-07 05:04:00,1.52454,1.52454,1.52435,1.52446,191500001.0
2005-06-07 05:05:00,1.52447,1.5245,1.52437,1.52444,148900000.0
2005-06-07 05:06:00,1.5245,1.52455,1.52437,1.5245,205200002.0
2005-06-07 05:07:00,1.52437,1.52469,1.52437,1.52437,301900000.0
2005-06-07 05:08:00,1.52462,1.52467,1.52447,1.52449,308800002.0
2005-06-07 05:09:00,1.52436,1.52482,1.52428,1.5243,179200000.0
2005-06-07 05:10:00,1.52432,1.52442,1.52427,1.52441,240700000.0
2005-06-07 05:11:00,1.52428,1.52431,1.52408,1.52408,102400000.0
2005-06-07 05:12:00,1.52408,1.5243,1.52408,1.52421,133600000.0
2005-06-07 05:13:00,1.52405,1.5243,1.52405,1.5241,176300000.0
2005-06-07 05:14:00,1.52408,1.52428,1.52408,1.52424,226300000.0
2005-06-07 05:15:00,1.52439,1.52451,1.52429,1.52444,38200000.0
2005-06-07 05:16:00,1.52436,1.52465,1.52434,1.52457,188600000.0
2005-06-07 05:17:00,1.52471,1.52503,1.52459,1.52503,173500001.0
2005-06-07 05:18:00,1.52504,1.52504,1.52473,1.52487,229700000.0
2005-06-07 05:19:00,1.52474,1.52486,1.52444,1.52444,263000000.0
2005-06-07 05:20:00,1.52445,1.52471,1.52444,1.52467,250800000.0
2005-06-07 05:21:00,1.52464,1.525,1.52462,1.52472,342300002.0
2005-06-07 05:23:00,1.52462,1.52475,1.52462,1.5247,112600000.0
2005-06-07 05:24:00,1.52473,1.52487,1.52472,1.52487,159200000.0
2005-06-07 05:25:00,1.52496,1.52503,1.52463,1.52471,241600001.0
2005-06-07 05:26:00,1.52467,1.5247,1.52462,1.52467,89000000.0
2005-06-07 05:27:00,1.52502,1.52505,1.52464,1.52488,212000003.0
2005-06-07 05:28:00,1.52487,1.52497,1.52462,1.52487,278300000.0
2005-06-07 05:29:00,1.52485,1.52507,1.52471,1.52484,236100000.0
2005-06-07 05:30:00,1.52484,1.52504,1.52474,1.52476,196500000.0
2005-06-07 05:31:00,1.52483,1.52529,1.52483,1.52505,79000000.0
2005-06-07 05:32:00,1.5252,1.52527,1.52493,1.52502,132600000.0
2005-06-07 05:33:00,1.52487,1.52487,1.52472,1.52477,189300000.0
2005-06-07 05:34:00,1.52468,1.52493,1.52447,1.52447,196300000.0
2005-06-07 05:35:00,1.52463,1.52464,1.52455,1.52459,37800001.0
2005-06-07 05:37:00,1.52438,1.5244,1.52413,1.52413,213900000.0
2005-06-07 05:38:00,1.52421,1.52445,1.52418,1.52443,129500001.0
2005-06-07 05:39:00,1.52444,1.52444,1.52416,1.52418,145300000.0
2005-06-07 05:40:00,1.52395,1.52421,1.52378,1.52392,225700002.0
2005-06-07 05:41:00,1.52378,1.52413,1.52378,1.52396,137600001.0
2005-06-07 05:42:00,1.52415,1.52434,1.52406,1.52417,233700001.0
2005-06-07 05:43:00,1.52419,1.52435,1.52419,1.52427,94000001.0
2005-06-07 05:44:00,1.52423,1.52434,1.52408,1.52412,110200000.0
2005-06-07 05:45:00,1.52423,1.52445,1.52395,1.52395,151500001.0
2005-06-07 05:46:00,1.52393,1.52404,1.52383,1.524,233800001.0
2005-06-07 05:47:00,1.524,1.52405,1.52385,1.52402,197700000.0
2005-06-07 05:48:00,1.52385,1.5241,1.5238,1.52395,249800000.0
2005-06-07 05:49:00,1.52385,1.52396,1.52359,1.52361,189600000.0
2005-06-07 05:51:00,1.52417,1.52426,1.5241,1.52412,184400000.0
2005-06-07 05:52:00,1.52409,1.52429,1.52403,1.52429,178900000.0
2005-06-07 05:53:00,1.52425,1.52435,1.5241,1.5241,98600000.0
2005-06-07 05:54:00,1.52432,1.5245,1.52418,1.52435,205900000.0
2005-06-07 05:56:00,1.5242,1.52437,1.5241,1.52413,123800000.0
2005-06-07 05:58:00,1.52423,1.52437,1.5241,1.5241,124000000.0
2005-06-07 05:59:00,1.5242,1.5242,1.52402,1.52405,79400001.0
2005-06-07 06:00:00,1.52405,1.52405,1.52392,1.52402,231300000.0
2005-06-07 06:01:00,1.52411,1.52422,1.52396,1.52403,152900000.0
2005-06-07 06:02:00,1.52403,1.5242,1.524,1.52407,252300001.0
2005-06-07 06:04:00,1.5241,1.52416,1.52399,1.52401,184200000.0
2005-06-07 06:06:00,1.52396,1.52411,1.52394,1.52405,85900000.0
2005-06-07 06:07:00,1.52419,1.5243,1.524,1.52412,312600001.0
2005-06-07 06:08:00,1.5239,1.52415,1.52388,1.52407,496600001.0
2005-06-07 06:09:00,1.52413,1.52459,1.52411,1.52443,391100001.0
2005-06-07 06:10:00,1.52469,1.52469,1.52442,1.52445,302100000.0
2005-06-07 06:11:00,1.52458,1.52458,1.52428,1.52447,511900001.0
2005-06-07 06:12:00,1.52447,1.52472,1.52442,1.52467,246400000.0
2005-06-07 06:13:00,1.52457,1.52472,1.52439,1.52439,338600001.0
2005-06-07 06:14:00,1.52462,1.52467,1.52437,1.52447,359700002.0
2005-06-07 06:15:00,1.52443,1.52444,1.52422,1.52435,158400000.0
2005-06-07 06:17:00,1.52425,1.5244,1.52425,1.52425,142500000.0
2005-06-07 06:19:00,1.52425,1.52445,1.52425,1.5243,172200001.0
2005-06-07 06:20:00,1.52422,1.52437,1.52412,1.52415,263000002.0
2005-06-07 06:21:00,1.52423,1.52426,1.52403,1.52421,263500000.0
2005-06-07 06:22:00,1.52422,1.52451,1.52413,1.52418,295200000.0
2005-06-07 06:23:00,1.52398,1.52417,1.52392,1.52397,249800000.0
2005-06-07 06:24:00,1.52385,1.524,1.52375,1.52388,317400001.0
2005-06-07 06:25:00,1.52385,1.52394,1.52377,1.5238,272400003.0
2005-06-07 06:26:00,1.52373,1.52385,1.52365,1.52381,326800000.0
2005-06-07 06:27:00,1.52376,1.52383,1.52368,1.52378,367300001.0
2005-06-07 06:28:00,1.52378,1.52393,1.52366,1.52378,398400000.0
2005-06-07 06:29:00,1.52378,1.52388,1.52368,1.52371,88400000.0
2005-06-07 06:31:00,1.52381,1.52388,1.52368,1.5238,130000000.0
2005-06-07 06:32:00,1.5238,1.52386,1.52378,1.5238,193400001.0
2005-06-07 06:33:00,1.52383,1.52405,1.52381,1.5239,242900001.0
2005-06-07 06:34:00,1.52395,1.52405,1.52385,1.524,252000002.0
2005-06-07 06:35:00,1.52385,1.5241,1.52383,1.52385,121100000.0
2005-06-07 06:36:00,1.52385,1.52395,1.52385,1.52385,69000000.0
2005-06-07 06:37:00,1.52385,1.52393,1.52382,1.52387,217500001.0
2005-06-07 06:38:00,1.52387,1.52413,1.5238,1.52386,139100000.0
2005-06-07 06:39:00,1.52397,1.52408,1.52394,1.52405,31000000.0
2005-06-07 06:40:00,1.52401,1.52404,1.52381,1.5239,151100001.0
2005-06-07 06:41:00,1.52389,1.52404,1.52384,1.52404,156400000.0
2005-06-07 06:42:00,1.52408,1.52411,1.52388,1.52398,264300001.0
2005-06-07 06:43:00,1.52403,1.52411,1.52398,1.52406,147400000.0
2005-06-07 06:45:00,1.52392,1.52405,1.52383,1.52405,249400000.0
2005-06-07 06:46:00,1.52405,1.52417,1.52401,1.52414,239600000.0
2005-06-07 06:47:00,1.52418,1.52441,1.52417,1.52439,264100000.0
2005-06-07 06:48:00,1.52427,1.5245,1.52425,1.5244,47100000.0
2005-06-07 06:49:00,1.52455,1.52508,1.52455,1.52505,208600000.0
2005-06-07 06:50:00,1.52521,1.52542,1.52521,1.52542,44200000.0
2005-06-07 06:51:00,1.52584,1.52584,1.5255,1.52576,38700000.0
2005-06-07 06:52:00,1.52563,1.52579,1.52563,1.52564,275700002.0
2005-06-07 06:54:00,1.52584,1.52615,1.52564,1.52564,516200000.0
2005-06-07 06:55:00,1.5256,1.52575,1.52553,1.52562,353800000.0
2005-06-07 06:56:00,1.52558,1.52558,1.5254,1.5254,37800000.0
2005-06-07 06:57:00,1.52557,1.52562,1.52554,1.52555,107600002.0
2005-06-07 06:58:00,1.52552,1.52557,1.52537,1.5255,243100000.0
2005-06-07 06:59:00,1.52545,1.52574,1.52541,1.52557,314000001.0
2005-06-07 07:00:00,1.52582,1.52582,1.52557,1.52568,115400000.0
2005-06-07 07:01:00,1.52555,1.52573,1.52554,1.5256,288700000.0
2005-06-07 07:02:00,1.52547,1.52547,1.52513,1.52517,369800002.0
2005-06-07 07:03:00,1.52507,1.52518,1.52506,1.52509,187600000.0
2005-06-07 07:04:00,1.52503,1.52514,1.5249,1.52496,368200002.0
2005-06-07 07:05:00,1.525,1.525,1.52476,1.52482,140800002.0
2005-06-07 07:06:00,1.52492,1.52539,1.52492,1.52539,220400001.0
2005-06-07 07:07:00,1.52524,1.52539,1.52495,1.52495,174600000.0
2005-06-07 07:08:00,1.52502,1.52566,1.52502,1.52559,267600000.0
2005-06-07 07:09:00,1.52563,1.52572,1.52541,1.52564,226900000.0
2005-06-07 07:10:00,1.52578,1.52581,1.52561,1.52564,422800000.0
2005-06-07 07:12:00,1.52566,1.52583,1.52562,1.52571,305900000.0
2005-06-07 07:13:00,1.52564,1.52564,1.52539,1.52555,259600000.0
2005-06-07 07:14:00,1.52557,1.52564,1.52549,1.52554,480300000.0
2005-06-07 07:15:00,1.52574,1.52592,1.5255,1.52592,270000000.0
2005-06-07 07:16:00,1.52593,1.52601,1.5258,1.52591,160900000.0
2005-06-07 07:17:00,1.52581,1.52586,1.52563,1.52564,269800002.0
2005-06-07 07:18:00,1.52566,1.52589,1.52561,1.52584,450400001.0
2005-06-07 07:19:00,1.52592,1.52605,1.52575,1.52589,358600000.0
2005-06-07 07:20:00,1.52535,1.52535,1.52498,1.52509,425600002.0
2005-06-07 07:21:00,1.525,1.5251,1.52479,1.52479,267100001.0
2005-06-07 07:22:00,1.52491,1.52527,1.52491,1.52527,346800001.0
2005-06-07 07:23:00,1.5254,1.52558,1.52525,1.52545,418100000.0
2005-06-07 07:24:00,1.52524,1.52532,1.52513,1.52521,274300000.0
2005-06-07 07:25:00,1.52537,1.52547,1.52525,1.52543,350300000.0
2005-06-07 07:26:00,1.52551,1.52571,1.52543,1.52562,351300001.0
2005-06-07 07:27:00,1.52566,1.52575,1.52542,1.52574,130200000.0
2005-06-07 07:28:00,1.52575,1.52584,1.5256,1.5257,242000001.0
2005-06-07 07:29:00,1.52561,1.52561,1.52525,1.52525,222400000.0
2005-06-07 07:30:00,1.52531,1.52558,1.52531,1.52558,549000000.0
2005-06-07 07:31:00,1.52554,1.52578,1.52551,1.52577,253200001.0
2005-06-07 07:32:00,1.52581,1.52585,1.52555,1.52564,505100001.0
2005-06-07 07:34:00,1.52571,1.52582,1.52563,1.52571,290300001.0
2005-06-07 07:35:00,1.52574,1.5259,1.52574,1.52577,247200000.0
2005-06-07 07:36:00,1.5259,1.52634,1.52567,1.52588,383500000.0
2005-06-07 07:37:00,1.52599,1.52617,1.5258,1.52611,243300000.0
2005-06-07 07:38:00,1.52603,1.52636,1.52603,1.52629,25400000.0
2005-06-07 07:39:00,1.52618,1.52618,1.52588,1.52615,396200001.0
2005-06-07 07:40:00,1.52617,1.52639,1.52615,1.5263,316100000.0
2005-06-07 07:41:00,1.52634,1.52663,1.52632,1.52648,582200000.0
2005-06-07 07:42:00,1.52636,1.52636,1.52613,1.52614,303800000.0
2005-06-07 07:43:00,1.52614,1.5265,1.52612,1.52646,195600000.0
2005-06-07 07:44:00,1.52649,1.52649,1.52631,1.52634,388500000.0
2005-06-07 07:45:00,1.52639,1.52648,1.52611,1.52638,357900000.0
2005-06-07 07:46:00,1.52638,1.5268,1.52638,1.52664,467900003.0
2005-06-07 07:47:00,1.5267,1.52713,1.52663,1.52678,754500004.0
2005-06-07 07:48:00,1.52689,1.52711,1.52679,1.5268,795700002.0
2005-06-07 07:49:00,1.52693,1.52712,1.52681,1.52699,673100001.0
2005-06-07 07:50:00,1.527,1.52712,1.52682,1.52689,547200000.0
2005-06-07 07:51:00,1.52705,1.52721,1.52687,1.527,583500002.0
2005-06-07 07:52:00,1.52695,1.52719,1.52695,1.52712,395200000.0
2005-06-07 07:53:00,1.52701,1.52728,1.52687,1.52718,628600003.0
2005-06-07 07:54:00,1.52707,1.52712,1.52682,1.52682,356700001.0
2005-06-07 07:55:00,1.52681,1.52715,1.52681,1.52688,411400001.0
2005-06-07 07:56:00,1.52682,1.52702,1.5267,1.52682,672300001.0
2005-06-07 07:58:00,1.52681,1.52702,1.52676,1.52682,592000001.0
2005-06-07 07:59:00,1.52707,1.52725,1.52702,1.52713,443000000.0
2005-06-07 08:00:00,1.52719,1.52734,1.52706,1.52725,440700001.0
2005-06-07 08:01:00,1.52717,1.52758,1.52717,1.52748,483300000.0
2005-06-07 08:02:00,1.52746,1.52755,1.52724,1.52735,249400001.0
2005-06-07 08:03:00,1.52736,1.52739,1.52713,1.52718,497500002.0
2005-06-07 08:04:00,1.52737,1.52787,1.5273,1.5277,383600000.0
2005-06-07 08:05:00,1.52779,1.52779,1.52762,1.52762,291800001.0
2005-06-07 08:06:00,1.52768,1.52768,1.52723,1.52748,684100002.0
2005-06-07 08:07:00,1.52732,1.52746,1.52715,1.52724,537100001.0
2005-06-07 08:08:00,1.52724,1.52734,1.52712,1.5273,418400000.0
2005-06-07 08:09:00,1.52727,1.52734,1.52708,1.52716,547000000.0
2005-06-07 08:10:00,1.5273,1.52748,1.52711,1.52742,550400000.0
2005-06-07 08:11:00,1.52737,1.5275,1.52714,1.52736,271600000.0
2005-06-07 08:12:00,1.52739,1.52797,1.52739,1.52795,400000001.0
2005-06-07 08:13:00,1.52827,1.5284,1.52819,1.5284,224300000.0
2005-06-07 08:14:00,1.52848,1.5288,1.52837,1.52869,110300000.0
2005-06-07 08:15:00,1.52873,1.52895,1.52873,1.52893,327300001.0
2005-06-07 08:16:00,1.52895,1.52895,1.52826,1.5283,253900000.0
2005-06-07 08:17:00,1.52791,1.52793,1.52755,1.52777,269400000.0
2005-06-07 08:18:00,1.5276,1.52773,1.52732,1.52748,198300000.0
2005-06-07 08:19:00,1.52747,1.52747,1.52723,1.52736,273900000.0
2005-06-07 08:20:00,1.52745,1.52829,1.52745,1.528,271400001.0
2005-06-07 08:21:00,1.52792,1.52822,1.52778,1.52808,483800001.0
2005-06-07 08:22:00,1.52794,1.528,1.52769,1.52769,307300000.0
2005-06-07 08:23:00,1.52779,1.52804,1.5276,1.52778,300800001.0
2005-06-07 08:24:00,1.52771,1.52787,1.52741,1.52767,503200002.0
2005-06-07 08:25:00,1.52764,1.52764,1.52735,1.52739,550400002.0
2005-06-07 08:26:00,1.52731,1.52779,1.52731,1.52755,330800002.0
2005-06-07 08:27:00,1.52769,1.52822,1.52769,1.52796,410500002.0
2005-06-07 08:28:00,1.52812,1.52874,1.52812,1.52869,573700002.0
2005-06-07 08:29:00,1.52869,1.52907,1.52842,1.529,398000000.0
2005-06-07 08:30:00,1.52877,1.52898,1.52845,1.52898,448500001.0
2005-06-07 08:31:00,1.52885,1.52887,1.52856,1.52887,247800000.0
2005-06-07 08:32:00,1.52882,1.52889,1.52862,1.52887,322700001.0
2005-06-07 08:33:00,1.52886,1.52886,1.52821,1.52866,202500000.0
2005-06-07 08:34:00,1.52851,1.52866,1.52829,1.52837,599500000.0
2005-06-07 08:35:00,1.52835,1.52883,1.52835,1.52879,511300001.0
2005-06-07 08:36:00,1.52885,1.52906,1.52859,1.52878,439500000.0
2005-06-07 08:37:00,1.52873,1.52928,1.52861,1.52928,326400001.0
2005-06-07 08:38:00,1.52967,1.52986,1.52935,1.52938,326200000.0
2005-06-07 08:39:00,1.52927,1.52959,1.52927,1.52948,562600004.0
2005-06-07 08:40:00,1.52927,1.52962,1.52909,1.52919,332800000.0
2005-06-07 08:41:00,1.52935,1.52963,1.52919,1.52925,493200001.0
2005-06-07 08:42:00,1.52904,1.52939,1.52887,1.52887,447100001.0
2005-06-07 08:43:00,1.52898,1.52916,1.52867,1.52881,329300003.0
2005-06-07 08:44:00,1.52881,1.5289,1.52856,1.52883,462400002.0
2005-06-07 08:45:00,1.52903,1.52903,1.52855,1.52867,631200000.0
2005-06-07 08:46:00,1.52866,1.52898,1.52858,1.52888,722800001.0
2005-06-07 08:47:00,1.52893,1.52893,1.52864,1.52884,544300000.0
2005-06-07 08:48:00,1.5287,1.52913,1.52836,1.52887,308300000.0
2005-06-07 08:49:00,1.52859,1.52883,1.52807,1.52851,526300001.0
2005-06-07 08:50:00,1.52873,1.52885,1.52855,1.52874,505000001.0
2005-06-07 08:51:00,1.52862,1.52887,1.52837,1.52855,535800000.0
2005-06-07 08:52:00,1.52855,1.52859,1.52826,1.5283,638100000.0
2005-06-07 08:53:00,1.52809,1.52839,1.528,1.52815,540300001.0
2005-06-07 08:54:00,1.52815,1.52837,1.52796,1.52811,743100001.0
2005-06-07 08:55:00,1.52824,1.52832,1.52791,1.5281,650500002.0
2005-06-07 08:56:00,1.52791,1.5282,1.52778,1.52801,617200002.0
2005-06-07 08:57:00,1.52791,1.52812,1.5277,1.52798,503600002.0
2005-06-07 08:58:00,1.52808,1.52833,1.52796,1.52817,450300000.0
2005-06-07 08:59:00,1.52836,1.52861,1.52834,1.52851,368200000.0
2005-06-07 09:00:00,1.52845,1.52845,1.52778,1.52818,484200001.0
2005-06-07 09:01:00,1.52816,1.52837,1.52801,1.52816,393700002.0
2005-06-07 09:02:00,1.52803,1.52813,1.52785,1.52786,718600002.0
2005-06-07 09:03:00,1.52798,1.52821,1.52782,1.52821,531600000.0
2005-06-07 09:04:00,1.52831,1.52846,1.52805,1.52811,611900001.0
2005-06-07 09:05:00,1.52797,1.52806,1.52758,1.5276,529700001.0
2005-06-07 09:06:00,1.52735,1.52764,1.52711,1.52747,523600000.0
2005-06-07 09:07:00,1.5274,1.52766,1.5274,1.52753,303100000.0
2005-06-07 09:08:00,1.52727,1.52734,1.52697,1.52698,206700000.0
2005-06-07 09:09:00,1.52703,1.52741,1.52703,1.52741,322800001.0
2005-06-07 09:10:00,1.52747,1.52772,1.52734,1.52734,370400000.0
2005-06-07 09:11:00,1.52727,1.52746,1.52719,1.52722,482000001.0
2005-06-07 09:12:00,1.52735,1.52757,1.5272,1.52729,464300001.0
2005-06-07 09:13:00,1.52723,1.52756,1.52721,1.5274,507900000.0
2005-06-07 09:14:00,1.5274,1.52765,1.52733,1.52765,331500002.0
2005-06-07 09:15:00,1.52754,1.52758,1.52736,1.52756,487400000.0
2005-06-07 09:16:00,1.52744,1.52744,1.52705,1.52726,536900001.0
2005-06-07 09:17:00,1.52711,1.52731,1.52706,1.52709,583500002.0
2005-06-07 09:18:00,1.52687,1.52707,1.52678,1.52681,211600000.0
2005-06-07 09:19:00,1.52694,1.52719,1.52679,1.52705,540000001.0
2005-06-07 09:20:00,1.52702,1.52715,1.52693,1.52695,262400001.0
2005-06-07 09:21:00,1.52715,1.52728,1.52706,1.52728,371200003.0
2005-06-07 09:22:00,1.52727,1.52733,1.52714,1.52715,335700001.0
2005-06-07 09:23:00,1.5272,1.52731,1.52708,1.5272,361700000.0
2005-06-07 09:24:00,1.52716,1.52736,1.52686,1.52708,319800001.0
2005-06-07 09:25:00,1.5271,1.52737,1.52708,1.52737,443600002.0
2005-06-07 09:26:00,1.52748,1.52748,1.52722,1.52723,551200000.0
2005-06-07 09:27:00,1.52721,1.52752,1.52721,1.52741,348000000.0
2005-06-07 09:28:00,1.52776,1.5279,1.52756,1.52775,501800001.0
2005-06-07 09:29:00,1.52766,1.5277,1.52747,1.52757,444000001.0
2005-06-07 09:30:00,1.52789,1.52803,1.52763,1.52771,736200002.0
2005-06-07 09:31:00,1.52773,1.52797,1.52756,1.52762,358300002.0
2005-06-07 09:32:00,1.52732,1.52739,1.52717,1.52733,466400001.0
2005-06-07 09:33:00,1.52729,1.52729,1.52707,1.52716,362500001.0
2005-06-07 09:34:00,1.52737,1.5275,1.52727,1.52742,481900002.0
2005-06-07 09:35:00,1.52756,1.52769,1.52755,1.52757,278100000.0
2005-06-07 09:36:00,1.52737,1.52753,1.52708,1.52709,377200001.0
2005-06-07 09:37:00,1.5269,1.5269,1.5265,1.52677,457400001.0
2005-06-07 09:38:00,1.52636,1.5268,1.52636,1.52646,414100002.0
2005-06-07 09:39:00,1.52658,1.52709,1.52645,1.52645,391700002.0
2005-06-07 09:40:00,1.52634,1.52653,1.52616,1.52629,406000002.0
2005-06-07 09:41:00,1.52646,1.52659,1.5263,1.52635,604200002.0
2005-06-07 09:42:00,1.52647,1.52681,1.52647,1.52667,524700002.0
2005-06-07 09:43:00,1.52684,1.527,1.52673,1.52673,315300001.0
2005-06-07 09:44:00,1.52663,1.52671,1.52582,1.52582,514800002.0
2005-06-07 09:45:00,1.52545,1.52569,1.52526,1.52548,489500000.0
2005-06-07 09:46:00,1.52556,1.52585,1.52553,1.52585,311700001.0
2005-06-07 09:47:00,1.52592,1.52623,1.52583,1.52606,440700003.0
2005-06-07 09:48:00,1.52608,1.52622,1.52594,1.526,364700000.0
2005-06-07 09:49:00,1.52576,1.52602,1.52572,1.5259,551900001.0
2005-06-07 09:50:00,1.52591,1.52654,1.52591,1.52654,450900000.0
2005-06-07 09:51:00,1.52652,1.52678,1.52639,1.52676,481800001.0
2005-06-07 09:52:00,1.52652,1.52684,1.5263,1.5263,472300001.0
2005-06-07 09:53:00,1.52627,1.52669,1.52627,1.52666,354500000.0
2005-06-07 09:54:00,1.52672,1.52691,1.52651,1.52665,597100003.0
2005-06-07 09:55:00,1.52651,1.52652,1.52618,1.52652,542100002.0
2005-06-07 09:56:00,1.52612,1.52613,1.52584,1.52584,341800001.0
2005-06-07 09:57:00,1.52586,1.52587,1.52551,1.52551,598600001.0
2005-06-07 09:58:00,1.52559,1.52579,1.52544,1.52553,787400001.0
2005-06-07 09:59:00,1.52566,1.52587,1.52542,1.52579,670500002.0
2005-06-07 10:00:00,1.52567,1.52579,1.52558,1.5256,302900000.0
2005-06-07 10:01:00,1.5257,1.52589,1.52551,1.52568,677800001.0
2005-06-07 10:02:00,1.52584,1.52624,1.52584,1.52607,679500003.0
2005-06-07 10:03:00,1.52594,1.52614,1.52586,1.52614,397100001.0
2005-06-07 10:04:00,1.52643,1.5267,1.52622,1.52658,340900000.0
2005-06-07 10:05:00,1.52627,1.52646,1.52624,1.52628,381200001.0
2005-06-07 10:06:00,1.52627,1.52648,1.52609,1.52645,516100001.0
2005-06-07 10:07:00,1.52632,1.52658,1.52627,1.52643,524500002.0
2005-06-07 10:08:00,1.52634,1.52655,1.52629,1.5263,429000000.0
2005-06-07 10:09:00,1.5264,1.52651,1.52619,1.52648,535700001.0
2005-06-07 10:10:00,1.52648,1.52661,1.52645,1.52651,354000003.0
2005-06-07 10:11:00,1.52652,1.52665,1.52644,1.52665,436200000.0
2005-06-07 10:12:00,1.52672,1.52692,1.52654,1.52692,425600000.0
2005-06-07 10:13:00,1.52693,1.52707,1.52654,1.5269,587100002.0
2005-06-07 10:14:00,1.52709,1.52731,1.52698,1.52718,535100001.0
2005-06-07 10:15:00,1.52722,1.52742,1.52717,1.52729,393500000.0
2005-06-07 10:16:00,1.52749,1.52759,1.52734,1.52756,405700001.0
2005-06-07 10:17:00,1.52811,1.52833,1.52758,1.52758,361200000.0
2005-06-07 10:18:00,1.52757,1.52784,1.52756,1.52771,449000004.0
2005-06-07 10:19:00,1.52777,1.52784,1.52757,1.52774,345400000.0
2005-06-07 10:20:00,1.52774,1.52796,1.52769,1.5278,555900001.0
2005-06-07 10:21:00,1.52775,1.52775,1.52742,1.52749,469700001.0
2005-06-07 10:22:00,1.52748,1.52792,1.52748,1.52784,321700000.0
2005-06-07 10:23:00,1.52795,1.52845,1.52789,1.52813,533000003.0
2005-06-07 10:24:00,1.52829,1.52837,1.52816,1.52821,442900000.0
2005-06-07 10:25:00,1.52841,1.52879,1.52841,1.52853,418700004.0
2005-06-07 10:26:00,1.52848,1.52858,1.52827,1.52855,495100001.0
2005-06-07 10:27:00,1.52845,1.52845,1.52821,1.52823,476700001.0
2005-06-07 10:28:00,1.52827,1.52858,1.52826,1.52839,664900001.0
2005-06-07 10:29:00,1.52841,1.52856,1.52827,1.52834,511200000.0
2005-06-07 10:30:00,1.52839,1.52845,1.52807,1.52845,728500002.0
2005-06-07 10:31:00,1.52832,1.52871,1.52832,1.52857,515400000.0
2005-06-07 10:32:00,1.52859,1.52882,1.5284,1.52843,589900001.0
2005-06-07 10:33:00,1.52859,1.52868,1.52836,1.52861,490700002.0
2005-06-07 10:34:00,1.52857,1.52857,1.52826,1.52846,430700001.0
2005-06-07 10:35:00,1.52848,1.52869,1.52847,1.52851,488600001.0
2005-06-07 10:36:00,1.52862,1.52878,1.52845,1.5286,549300004.0
2005-06-07 10:37:00,1.52867,1.52904,1.52864,1.52904,545200001.0
2005-06-07 10:38:00,1.52893,1.52898,1.52874,1.52879,419800000.0
2005-06-07 10:39:00,1.52886,1.52929,1.52886,1.52929,356900000.0
2005-06-07 10:40:00,1.52931,1.52967,1.52919,1.52967,371100003.0
2005-06-07 10:41:00,1.52956,1.52956,1.52916,1.52923,641000000.0
2005-06-07 10:42:00,1.52929,1.52955,1.52923,1.52949,357800000.0
2005-06-07 10:43:00,1.52942,1.52942,1.52906,1.5291,422500001.0
2005-06-07 10:44:00,1.52924,1.52945,1.52898,1.52945,551600001.0
2005-06-07 10:45:00,1.52925,1.52928,1.52894,1.52923,571700002.0
2005-06-07 10:46:00,1.52914,1.52966,1.52914,1.52946,319400001.0
2005-06-07 10:47:00,1.52956,1.52974,1.5295,1.52964,404700001.0
2005-06-07 10:48:00,1.52968,1.53005,1.5296,1.5296,486000000.0
2005-06-07 10:49:00,1.52971,1.52987,1.52956,1.52962,385400002.0
2005-06-07 10:50:00,1.52956,1.52987,1.52938,1.52957,459600000.0
2005-06-07 10:51:00,1.52926,1.52956,1.5292,1.52956,434700000.0
2005-06-07 10:52:00,1.52961,1.52971,1.5295,1.52963,363700001.0
2005-06-07 10:53:00,1.52952,1.53005,1.52952,1.52991,388000002.0
2005-06-07 10:54:00,1.53003,1.53066,1.53003,1.5303,422000000.0
2005-06-07 10:55:00,1.53026,1.53026,1.5299,1.53,452300002.0
2005-06-07 10:56:00,1.53028,1.53095,1.53028,1.53057,461500002.0
2005-06-07 10:57:00,1.53049,1.53049,1.5301,1.53015,329300000.0
2005-06-07 10:58:00,1.5301,1.53033,1.52984,1.53018,458900000.0
2005-06-07 10:59:00,1.53001,1.5305,1.52997,1.53013,815600001.0
2005-06-07 11:00:00,1.53013,1.53018,1.52957,1.52957,480200000.0
2005-06-07 11:01:00,1.52923,1.52955,1.52919,1.52929,670100004.0
2005-06-07 11:02:00,1.52937,1.52952,1.52923,1.52938,565800002.0
2005-06-07 11:03:00,1.5295,1.5295,1.52928,1.52945,232800000.0
2005-06-07 11:04:00,1.52932,1.52944,1.52903,1.52921,566700001.0
2005-06-07 11:05:00,1.52938,1.52952,1.52915,1.52931,527800001.0
2005-06-07 11:06:00,1.52966,1.52976,1.52941,1.52948,643900002.0
2005-06-07 11:07:00,1.52943,1.52967,1.52942,1.52957,254800000.0
2005-06-07 11:08:00,1.52988,1.52988,1.52931,1.52953,323900000.0
2005-06-07 11:09:00,1.52923,1.5294,1.52916,1.5292,421700003.0
2005-06-07 11:10:00,1.52922,1.52927,1.52888,1.52908,434600000.0
2005-06-07 11:11:00,1.52869,1.52913,1.52869,1.52887,551700001.0
2005-06-07 11:12:00,1.52882,1.52903,1.52872,1.52882,516100000.0
2005-06-07 11:13:00,1.52878,1.52901,1.52877,1.5289,395800003.0
2005-06-07 11:14:00,1.52881,1.52891,1.52865,1.52877,472300002.0
2005-06-07 11:15:00,1.52882,1.52911,1.5287,1.5287,532400002.0
2005-06-07 11:16:00,1.52885,1.52923,1.52876,1.52923,492100000.0
2005-06-07 11:17:00,1.52911,1.52915,1.52886,1.52904,390200000.0
2005-06-07 11:18:00,1.52919,1.52947,1.52905,1.52914,368700001.0
2005-06-07 11:19:00,1.52914,1.52925,1.52887,1.52911,381300001.0
2005-06-07 11:20:00,1.52908,1.52932,1.52896,1.52903,578600000.0
2005-06-07 11:21:00,1.52914,1.52932,1.52897,1.52914,561800001.0
2005-06-07 11:22:00,1.52891,1.52928,1.5289,1.52903,589200000.0
2005-06-07 11:23:00,1.529,1.52923,1.52883,1.52897,474100001.0
2005-06-07 11:24:00,1.52902,1.52918,1.52898,1.52905,403000002.0
2005-06-07 11:25:00,1.52905,1.52905,1.52882,1.52899,430200000.0
2005-06-07 11:26:00,1.52905,1.52933,1.52903,1.52908,517600000.0
2005-06-07 11:27:00,1.52921,1.52942,1.52902,1.52909,650400000.0
2005-06-07 11:28:00,1.52928,1.52936,1.52904,1.52916,384100000.0
2005-06-07 11:29:00,1.5292,1.52925,1.52891,1.52903,504900003.0
2005-06-07 11:30:00,1.52897,1.52904,1.52869,1.52891,446400000.0
2005-06-07 11:31:00,1.52897,1.52929,1.52883,1.5291,556900000.0
2005-06-07 11:32:00,1.52913,1.5293,1.52892,1.52907,441200000.0
2005-06-07 11:33:00,1.52907,1.52925,1.52899,1.52915,503400001.0
2005-06-07 11:34:00,1.52924,1.52937,1.5291,1.52912,633100000.0
2005-06-07 11:35:00,1.5291,1.52936,1.52901,1.52922,532000001.0
2005-06-07 11:36:00,1.52916,1.52943,1.52912,1.52923,513000000.0
2005-06-07 11:37:00,1.52926,1.52956,1.52921,1.52931,533600000.0
2005-06-07 11:38:00,1.52944,1.5298,1.5294,1.52958,508600002.0
2005-06-07 11:39:00,1.52963,1.52977,1.52932,1.52944,686200002.0
2005-06-07 11:40:00,1.52952,1.52966,1.52938,1.52965,664500001.0
2005-06-07 11:41:00,1.52958,1.52978,1.52942,1.52965,745200000.0
2005-06-07 11:42:00,1.52973,1.52975,1.52944,1.52954,618200003.0
2005-06-07 11:43:00,1.52954,1.52972,1.52939,1.52939,558400001.0
2005-06-07 11:44:00,1.52953,1.52983,1.52949,1.52956,585100002.0
2005-06-07 11:45:00,1.52976,1.5302,1.52958,1.53019,570900000.0
2005-06-07 11:46:00,1.53025,1.53049,1.53023,1.53049,512000001.0
2005-06-07 11:47:00,1.53062,1.53071,1.53037,1.53039,478300001.0
2005-06-07 11:48:00,1.5303,1.53043,1.5302,1.5303,576900003.0
2005-06-07 11:49:00,1.53036,1.53039,1.53009,1.53018,420800000.0
2005-06-07 11:50:00,1.5301,1.53055,1.52975,1.52975,362900000.0
2005-06-07 11:51:00,1.52965,1.53006,1.52965,1.52993,157900000.0
2005-06-07 11:52:00,1.53029,1.53045,1.52999,1.53021,249900000.0
2005-06-07 11:53:00,1.53017,1.53035,1.53006,1.53016,211400000.0
2005-06-07 11:54:00,1.53022,1.53035,1.53007,1.53017,467300005.0
2005-06-07 11:55:00,1.5303,1.5305,1.53026,1.53043,491100001.0
2005-06-07 11:56:00,1.53063,1.53099,1.53063,1.53086,404600000.0
2005-06-07 11:57:00,1.53094,1.53117,1.53072,1.53101,484400002.0
2005-06-07 11:58:00,1.53093,1.531,1.53065,1.53079,520700004.0
2005-06-07 11:59:00,1.53077,1.53105,1.53068,1.53073,459500002.0
2005-06-07 12:00:00,1.53073,1.53073,1.53028,1.53044,617600004.0
2005-06-07 12:01:00,1.53034,1.53064,1.53033,1.53037,431000000.0
2005-06-07 12:02:00,1.53028,1.53034,1.53008,1.53008,365800000.0
2005-06-07 12:03:00,1.5301,1.53018,1.52997,1.53018,345600000.0
2005-06-07 12:04:00,1.53006,1.53018,1.52988,1.52997,401200000.0
2005-06-07 12:05:00,1.53003,1.53005,1.52983,1.52988,410100003.0
2005-06-07 12:06:00,1.52995,1.5302,1.52992,1.53005,331500000.0
2005-06-07 12:07:00,1.52987,1.53,1.5297,1.52975,321500000.0
2005-06-07 12:08:00,1.52977,1.52997,1.52962,1.52992,508900000.0
2005-06-07 12:09:00,1.52993,1.52993,1.52927,1.52978,418300001.0
2005-06-07 12:10:00,1.52967,1.53009,1.52963,1.53009,312000000.0
2005-06-07 12:11:00,1.53011,1.53028,1.53002,1.53021,289400003.0
2005-06-07 12:12:00,1.53028,1.53028,1.53002,1.53002,226400001.0
2005-06-07 12:13:00,1.5299,1.53012,1.52982,1.52988,556800003.0
2005-06-07 12:14:00,1.52987,1.52997,1.52963,1.52997,630400002.0
2005-06-07 12:15:00,1.52995,1.53054,1.52995,1.53054,304700001.0
2005-06-07 12:16:00,1.53038,1.53048,1.53012,1.53037,435500000.0
2005-06-07 12:17:00,1.53024,1.5306,1.53018,1.53026,223900002.0
2005-06-07 12:18:00,1.53041,1.53067,1.53003,1.53009,328900000.0
2005-06-07 12:19:00,1.53004,1.53012,1.52975,1.53011,453500001.0
2005-06-07 12:20:00,1.53014,1.53023,1.52995,1.53008,437000001.0
2005-06-07 12:21:00,1.53004,1.53017,1.52994,1.53004,392500001.0
2005-06-07 12:22:00,1.53011,1.53041,1.53011,1.53036,370100001.0
2005-06-07 12:23:00,1.53039,1.53063,1.53033,1.53054,364700001.0
2005-06-07 12:24:00,1.53023,1.53054,1.53014,1.5302,657000001.0
2005-06-07 12:25:00,1.53042,1.53054,1.53021,1.53038,359700000.0
2005-06-07 12:26:00,1.53026,1.53058,1.53023,1.53058,480700001.0
2005-06-07 12:27:00,1.53054,1.53068,1.53033,1.53051,464500000.0
2005-06-07 12:29:00,1.53052,1.53068,1.53044,1.53061,668300001.0
2005-06-07 12:30:00,1.53064,1.53073,1.53038,1.53059,597300002.0
2005-06-07 12:31:00,1.53061,1.53063,1.53024,1.53036,625400000.0
2005-06-07 12:32:00,1.53045,1.53061,1.53014,1.53016,612700002.0
2005-06-07 12:33:00,1.53021,1.53032,1.5301,1.53027,67600000.0
2005-06-07 12:34:00,1.53025,1.53073,1.53019,1.53034,655400002.0
2005-06-07 12:35:00,1.53041,1.53041,1.52998,1.53008,571200001.0
2005-06-07 12:36:00,1.52996,1.53012,1.52985,1.52997,423600000.0
2005-06-07 12:37:00,1.5299,1.52997,1.52974,1.52977,504700000.0
2005-06-07 12:38:00,1.52967,1.52986,1.52927,1.5297,712000001.0
2005-06-07 12:39:00,1.52992,1.52999,1.52975,1.52989,480500000.0
2005-06-07 12:40:00,1.52989,1.53002,1.52981,1.52989,612700000.0
2005-06-07 12:41:00,1.52995,1.53002,1.52981,1.52981,237300000.0
2005-06-07 12:42:00,1.52989,1.53015,1.52984,1.53009,363000000.0
2005-06-07 12:43:00,1.53008,1.53016,1.52982,1.52987,441100002.0
2005-06-07 12:44:00,1.52989,1.52996,1.52961,1.52978,418200002.0
2005-06-07 12:45:00,1.52984,1.53003,1.52965,1.52981,483800001.0
2005-06-07 12:46:00,1.52987,1.52995,1.52975,1.52984,420400000.0
2005-06-07 12:47:00,1.52957,1.52982,1.52942,1.52968,392900001.0
2005-06-07 12:48:00,1.5296,1.52984,1.52954,1.52961,497500002.0
2005-06-07 12:49:00,1.52959,1.5296,1.52929,1.52936,513300001.0
2005-06-07 12:50:00,1.52917,1.52957,1.52912,1.52925,515200000.0
2005-06-07 12:51:00,1.52915,1.52945,1.52907,1.5294,413100000.0
2005-06-07 12:52:00,1.52951,1.52973,1.52942,1.52964,335900000.0
2005-06-07 12:53:00,1.5297,1.52981,1.52957,1.52971,254400000.0
2005-06-07 12:54:00,1.52967,1.52982,1.5296,1.52972,402600000.0
2005-06-07 12:56:00,1.52968,1.52972,1.5294,1.52949,439400000.0
2005-06-07 12:57:00,1.52956,1.52963,1.52927,1.52945,527600001.0
2005-06-07 12:58:00,1.52961,1.52982,1.52939,1.52939,294700000.0
2005-06-07 12:59:00,1.52939,1.52969,1.52935,1.52955,729100000.0
2005-06-07 13:00:00,1.52949,1.52961,1.52941,1.52961,214300000.0
2005-06-07 13:01:00,1.52955,1.5296,1.52934,1.52943,318700000.0
2005-06-07 13:02:00,1.52926,1.52955,1.52892,1.52892,370100000.0
2005-06-07 13:03:00,1.52902,1.52917,1.52859,1.52905,393400001.0
2005-06-07 13:04:00,1.52919,1.52933,1.52918,1.52932,225500000.0
2005-06-07 13:05:00,1.52928,1.52928,1.52888,1.52888,151200000.0
2005-06-07 13:06:00,1.52894,1.52937,1.52894,1.52919,413400001.0
2005-06-07 13:07:00,1.52911,1.52931,1.52893,1.52903,307700002.0
2005-06-07 13:08:00,1.52916,1.52916,1.52886,1.52896,176900000.0
2005-06-07 13:09:00,1.52905,1.52934,1.52901,1.5291,283100001.0
2005-06-07 13:10:00,1.52911,1.52911,1.52893,1.529,136000000.0
2005-06-07 13:11:00,1.52903,1.52915,1.52884,1.52896,465000001.0
2005-06-07 13:12:00,1.52901,1.52908,1.52893,1.52908,267600000.0
2005-06-07 13:13:00,1.52908,1.52908,1.52893,1.529,374700003.0
2005-06-07 13:14:00,1.52904,1.5294,1.52904,1.52921,330400000.0
2005-06-07 13:15:00,1.52923,1.52947,1.52894,1.52947,423500001.0
2005-06-07 13:16:00,1.5292,1.52973,1.5292,1.52973,121900000.0
2005-06-07 13:17:00,1.52984,1.52984,1.52966,1.52972,113500000.0
2005-06-07 13:18:00,1.5297,1.52993,1.52961,1.52965,322200001.0
2005-06-07 13:19:00,1.52956,1.52967,1.52928,1.52932,272500000.0
2005-06-07 13:20:00,1.52922,1.52922,1.52849,1.52849,187000001.0
2005-06-07 13:21:00,1.52818,1.52818,1.52789,1.52789,197400001.0
2005-06-07 13:22:00,1.52828,1.52849,1.52826,1.52829,262400000.0
2005-06-07 13:23:00,1.52789,1.52815,1.52789,1.52811,274400000.0
2005-06-07 13:24:00,1.52817,1.52846,1.52807,1.52843,250700000.0
2005-06-07 13:25:00,1.52846,1.52866,1.52837,1.52849,137600001.0
2005-06-07 13:26:00,1.52872,1.52885,1.52856,1.52884,189200000.0
2005-06-07 13:27:00,1.5289,1.52894,1.52868,1.52868,308300001.0
2005-06-07 13:28:00,1.52855,1.52871,1.52837,1.52856,448200003.0
2005-06-07 13:29:00,1.52841,1.52868,1.52832,1.52864,569600001.0
2005-06-07 13:30:00,1.52881,1.52912,1.52878,1.52884,612600006.0
2005-06-07 13:31:00,1.5289,1.5291,1.52868,1.52882,505500001.0
2005-06-07 13:32:00,1.52874,1.52877,1.52818,1.52818,184200000.0
2005-06-07 13:33:00,1.52827,1.52852,1.52827,1.52839,422400001.0
2005-06-07 13:34:00,1.52829,1.52841,1.52816,1.52826,314900001.0
2005-06-07 13:35:00,1.52855,1.5286,1.52833,1.52853,369200000.0
2005-06-07 13:36:00,1.52855,1.52863,1.52801,1.52814,448300000.0
2005-06-07 13:37:00,1.52807,1.52848,1.52807,1.52815,524800001.0
2005-06-07 13:38:00,1.52831,1.52849,1.52823,1.52826,387800000.0
2005-06-07 13:39:00,1.52829,1.52835,1.5281,1.5281,286600000.0
2005-06-07 13:40:00,1.52794,1.52835,1.52792,1.52828,453300002.0
2005-06-07 13:41:00,1.52845,1.52845,1.52811,1.52826,238000000.0
2005-06-07 13:42:00,1.52837,1.52884,1.52837,1.52876,207000000.0
2005-06-07 13:43:00,1.52881,1.52881,1.52865,1.52871,131200001.0
2005-06-07 13:44:00,1.52867,1.52875,1.52855,1.52861,239900000.0
2005-06-07 13:45:00,1.52863,1.52866,1.52833,1.5285,473300002.0
2005-06-07 13:46:00,1.52848,1.52866,1.52837,1.52866,445800002.0
2005-06-07 13:47:00,1.52864,1.52864,1.52792,1.52813,499500001.0
2005-06-07 13:48:00,1.52818,1.52819,1.52776,1.52776,206600000.0
2005-06-07 13:49:00,1.52774,1.52781,1.52755,1.52781,212400000.0
2005-06-07 13:50:00,1.52792,1.52803,1.52772,1.52803,328800003.0
2005-06-07 13:51:00,1.52805,1.52805,1.52782,1.52803,270300001.0
2005-06-07 13:52:00,1.52791,1.52818,1.52788,1.52813,413700001.0
2005-06-07 13:53:00,1.52799,1.52813,1.52765,1.52765,466400002.0
2005-06-07 13:54:00,1.52753,1.52776,1.52733,1.52766,374500001.0
2005-06-07 13:55:00,1.52758,1.52808,1.52758,1.52776,306500000.0
2005-06-07 13:56:00,1.52794,1.52818,1.52765,1.52818,420900000.0
2005-06-07 13:57:00,1.52814,1.52821,1.52789,1.52821,389700001.0
2005-06-07 13:58:00,1.52813,1.52819,1.52793,1.52801,223900000.0
2005-06-07 13:59:00,1.52784,1.52816,1.52784,1.52816,453400001.0
2005-06-07 14:00:00,1.52813,1.52826,1.52805,1.52813,323500000.0
2005-06-07 14:01:00,1.52813,1.52821,1.52797,1.52803,402100002.0
2005-06-07 14:02:00,1.52822,1.52837,1.5282,1.52827,316200000.0
2005-06-07 14:03:00,1.52813,1.52831,1.5281,1.52816,401000000.0
2005-06-07 14:05:00,1.52821,1.52847,1.52815,1.52838,306400000.0
2005-06-07 14:06:00,1.52848,1.52851,1.52816,1.52835,352000001.0
2005-06-07 14:07:00,1.52843,1.52844,1.52811,1.52823,342100000.0
2005-06-07 14:08:00,1.52831,1.52831,1.52795,1.52801,421100001.0
2005-06-07 14:09:00,1.52808,1.52833,1.52808,1.52813,152700000.0
2005-06-07 14:10:00,1.52817,1.52817,1.52786,1.52788,291000000.0
2005-06-07 14:11:00,1.52805,1.52805,1.52776,1.52784,135600001.0
2005-06-07 14:12:00,1.52779,1.52799,1.5277,1.52788,275900002.0
2005-06-07 14:13:00,1.52788,1.52805,1.52785,1.52792,153800000.0
2005-06-07 14:14:00,1.5278,1.52804,1.52778,1.52804,213800000.0
2005-06-07 14:15:00,1.52828,1.5284,1.52806,1.52833,383100001.0
2005-06-07 14:16:00,1.52823,1.52824,1.52765,1.52773,201000001.0
2005-06-07 14:17:00,1.52777,1.52808,1.52762,1.52772,653700002.0
2005-06-07 14:18:00,1.52767,1.5278,1.52748,1.5278,387000001.0
2005-06-07 14:19:00,1.52779,1.52781,1.52753,1.52757,389100001.0
2005-06-07 14:20:00,1.52752,1.52752,1.52726,1.52738,215100000.0
2005-06-07 14:21:00,1.52731,1.52731,1.52685,1.52685,416300002.0
2005-06-07 14:22:00,1.52704,1.52704,1.52659,1.52684,663100001.0
2005-06-07 14:23:00,1.52712,1.52713,1.52684,1.52692,169700000.0
2005-06-07 14:24:00,1.52683,1.52723,1.52678,1.52698,469900000.0
2005-06-07 14:25:00,1.52705,1.52732,1.52697,1.52719,573500000.0
2005-06-07 14:26:00,1.52705,1.52705,1.52679,1.52681,588300001.0
2005-06-07 14:27:00,1.52703,1.5272,1.52686,1.52707,424300001.0
2005-06-07 14:28:00,1.52688,1.52688,1.5263,1.52663,43100000.0
2005-06-07 14:29:00,1.52655,1.52693,1.52652,1.52693,62000000.0
2005-06-07 14:30:00,1.52695,1.52704,1.52647,1.52704,70900001.0
2005-06-07 14:31:00,1.52676,1.52707,1.52675,1.52686,37400000.0
2005-06-07 14:32:00,1.52691,1.52698,1.52676,1.52693,28200000.0
2005-06-07 14:33:00,1.52678,1.52701,1.52668,1.52696,29200000.0
2005-06-07 14:34:00,1.52699,1.52711,1.52692,1.52704,38000000.0
2005-06-07 14:35:00,1.52714,1.52714,1.52692,1.52692,28000000.0
2005-06-07 14:36:00,1.52677,1.52677,1.52573,1.52573,56300000.0
2005-06-07 14:37:00,1.52608,1.5262,1.52592,1.52602,36400000.0
2005-06-07 14:38:00,1.52574,1.5262,1.52538,1.5262,33800000.0
2005-06-07 14:39:00,1.52596,1.52606,1.52537,1.52555,32600000.0
2005-06-07 14:40:00,1.52568,1.52574,1.52532,1.52552,34400000.0
2005-06-07 14:41:00,1.52569,1.52569,1.52514,1.52549,68600000.0
2005-06-07 14:42:00,1.52549,1.52561,1.52463,1.52463,36400000.0
2005-06-07 14:43:00,1.52528,1.52545,1.52499,1.52544,46900000.0
2005-06-07 14:44:00,1.52545,1.52586,1.52545,1.52568,58000001.0
2005-06-07 14:45:00,1.52551,1.52568,1.52523,1.52552,36400000.0
2005-06-07 14:46:00,1.52572,1.52578,1.52553,1.52574,39100000.0
2005-06-07 14:47:00,1.5259,1.52596,1.52572,1.52596,35200000.0
2005-06-07 14:48:00,1.52587,1.52591,1.52562,1.52588,43600000.0
2005-06-07 14:49:00,1.52582,1.52609,1.5258,1.52591,64600001.0
2005-06-07 14:50:00,1.52568,1.52589,1.52568,1.52583,36600000.0
2005-06-07 14:51:00,1.52593,1.52614,1.52587,1.52602,37900000.0
2005-06-07 14:52:00,1.5259,1.5261,1.52588,1.5261,34200000.0
2005-06-07 14:53:00,1.52578,1.52584,1.52539,1.52564,32700000.0
2005-06-07 14:54:00,1.52597,1.52599,1.52556,1.52556,37200000.0
2005-06-07 14:55:00,1.52592,1.52621,1.52592,1.52604,61200000.0
2005-06-07 14:56:00,1.52625,1.52628,1.52612,1.52625,32000000.0
2005-06-07 14:57:00,1.52638,1.52656,1.52635,1.52651,45500000.0
2005-06-07 14:58:00,1.52658,1.52688,1.52658,1.52667,51600000.0
2005-06-07 14:59:00,1.52652,1.52671,1.5265,1.52661,36600000.0
2005-06-07 15:00:00,1.52666,1.52679,1.52637,1.52637,35800000.0
2005-06-07 15:01:00,1.52669,1.5267,1.52649,1.52649,28000000.0
2005-06-07 15:02:00,1.52644,1.5266,1.52631,1.5266,40000000.0
2005-06-07 15:03:00,1.52664,1.52678,1.52629,1.52655,39700000.0
2005-06-07 15:04:00,1.52669,1.52705,1.52667,1.52705,45500000.0
2005-06-07 15:05:00,1.52701,1.52701,1.52681,1.52695,50600000.0
2005-06-07 15:06:00,1.527,1.52733,1.52666,1.52716,43300000.0
2005-06-07 15:07:00,1.52744,1.52744,1.52708,1.52725,68400002.0
2005-06-07 15:08:00,1.52712,1.52727,1.52701,1.52715,62000000.0
2005-06-07 15:09:00,1.52723,1.52747,1.52713,1.52747,40500000.0
2005-06-07 15:10:00,1.52752,1.52752,1.52716,1.52716,39800000.0
2005-06-07 15:11:00,1.52707,1.52741,1.52704,1.52741,36500000.0
2005-06-07 15:12:00,1.52728,1.52744,1.52718,1.52735,42600000.0
2005-06-07 15:13:00,1.52748,1.52764,1.52743,1.52764,40000000.0
2005-06-07 15:14:00,1.52751,1.52763,1.52741,1.52741,31800000.0
2005-06-07 15:15:00,1.52755,1.52804,1.52742,1.528,94100000.0
2005-06-07 15:16:00,1.5281,1.52819,1.52803,1.52805,30400000.0
2005-06-07 15:17:00,1.52805,1.52847,1.528,1.52847,44900000.0
2005-06-07 15:18:00,1.52833,1.52864,1.52825,1.52864,45600000.0
2005-06-07 15:19:00,1.52863,1.52863,1.52835,1.52835,18800000.0
2005-06-07 15:20:00,1.52851,1.52875,1.52837,1.52837,37600000.0
2005-06-07 15:21:00,1.52823,1.52837,1.52815,1.52837,28200000.0
2005-06-07 15:22:00,1.52833,1.52853,1.52825,1.52843,30900000.0
2005-06-07 15:23:00,1.52853,1.52853,1.52838,1.52851,29400000.0
2005-06-07 15:24:00,1.52856,1.52856,1.5281,1.52818,32000000.0
2005-06-07 15:25:00,1.52817,1.52836,1.52808,1.52808,31600000.0
2005-06-07 15:26:00,1.52803,1.52811,1.52792,1.52811,25800000.0
2005-06-07 15:27:00,1.52784,1.52809,1.52779,1.52787,54700001.0
2005-06-07 15:28:00,1.5276,1.52769,1.52758,1.52759,27000000.0
2005-06-07 15:29:00,1.52763,1.52773,1.52745,1.52757,49500000.0
2005-06-07 15:30:00,1.52761,1.52761,1.52726,1.5276,20600000.0
2005-06-07 15:31:00,1.52763,1.52766,1.52727,1.52733,35400000.0
2005-06-07 15:32:00,1.52742,1.52754,1.5272,1.52754,31600000.0
2005-06-07 15:33:00,1.52754,1.52766,1.52722,1.52762,38800000.0
2005-06-07 15:34:00,1.52764,1.52776,1.52753,1.52753,47100000.0
2005-06-07 15:35:00,1.52799,1.52822,1.52781,1.52781,45800000.0
2005-06-07 15:36:00,1.52809,1.52837,1.52797,1.52815,48400000.0
2005-06-07 15:37:00,1.52842,1.52867,1.52819,1.52862,56500000.0
2005-06-07 15:38:00,1.52854,1.52881,1.52844,1.52881,73400002.0
2005-06-07 15:39:00,1.52911,1.52931,1.52884,1.52926,23400000.0
2005-06-07 15:40:00,1.52951,1.52975,1.52951,1.52951,32800000.0
2005-06-07 15:41:00,1.52955,1.52955,1.52872,1.52916,30400000.0
2005-06-07 15:42:00,1.52932,1.52957,1.52921,1.5294,37600000.0
2005-06-07 15:43:00,1.52932,1.52932,1.52878,1.52925,56900000.0
2005-06-07 15:44:00,1.52937,1.52969,1.52913,1.52969,32000000.0
2005-06-07 15:45:00,1.52958,1.52989,1.52936,1.52989,39800000.0
2005-06-07 15:46:00,1.53005,1.53058,1.53005,1.53058,25600000.0
2005-06-07 15:47:00,1.53058,1.53072,1.53035,1.53069,65900001.0
2005-06-07 15:48:00,1.53054,1.53088,1.5305,1.53086,26800000.0
2005-06-07 15:49:00,1.53076,1.53104,1.53071,1.531,57000001.0
2005-06-07 15:50:00,1.53066,1.53092,1.53066,1.53085,34700000.0
2005-06-07 15:51:00,1.53072,1.53089,1.5306,1.53083,39700000.0
2005-06-07 15:52:00,1.53085,1.53111,1.53082,1.53106,61600001.0
2005-06-07 15:53:00,1.53101,1.53114,1.53075,1.53082,36500000.0
2005-06-07 15:54:00,1.53068,1.53087,1.53051,1.53068,19400000.0
2005-06-07 15:55:00,1.53081,1.53096,1.53057,1.53084,30800000.0
2005-06-07 15:56:00,1.53076,1.53127,1.53044,1.53127,45200000.0
2005-06-07 15:57:00,1.53099,1.53147,1.53098,1.53147,36600000.0
2005-06-07 15:58:00,1.53181,1.53204,1.53159,1.53188,35200000.0
2005-06-07 15:59:00,1.53213,1.53213,1.53122,1.53122,38000000.0
2005-06-07 16:00:00,1.53149,1.53149,1.53109,1.53116,38000000.0
2005-06-07 16:01:00,1.53083,1.53163,1.5308,1.53155,39000000.0
2005-06-07 16:02:00,1.5313,1.53154,1.53102,1.53154,27600000.0
2005-06-07 16:03:00,1.5315,1.53178,1.5315,1.53158,54400001.0
2005-06-07 16:04:00,1.53167,1.53234,1.53167,1.53222,41200000.0
2005-06-07 16:05:00,1.53219,1.53232,1.53206,1.53221,27400001.0
2005-06-07 16:06:00,1.53187,1.53188,1.53155,1.53155,44200000.0
2005-06-07 16:07:00,1.53139,1.53139,1.53083,1.53087,36200000.0
2005-06-07 16:08:00,1.53113,1.53135,1.53113,1.53122,31900000.0
2005-06-07 16:09:00,1.53113,1.53184,1.53108,1.53184,40400000.0
2005-06-07 16:10:00,1.53184,1.53184,1.53131,1.53175,40400000.0
2005-06-07 16:11:00,1.53143,1.53178,1.53143,1.53165,19800000.0
2005-06-07 16:12:00,1.53147,1.53171,1.53133,1.53145,40100000.0
2005-06-07 16:13:00,1.53143,1.53179,1.53129,1.53179,26000000.0
2005-06-07 16:14:00,1.53163,1.53212,1.53159,1.53212,33600000.0
2005-06-07 16:15:00,1.53184,1.53209,1.53184,1.53209,32800000.0
2005-06-07 16:16:00,1.53178,1.53245,1.53178,1.53217,30400000.0
2005-06-07 16:17:00,1.53195,1.53195,1.53183,1.53188,37400000.0
2005-06-07 16:18:00,1.5318,1.53187,1.53165,1.53173,25200000.0
2005-06-07 16:19:00,1.53205,1.53371,1.53188,1.53362,36300000.0
2005-06-07 16:20:00,1.53346,1.53369,1.53346,1.5336,39800000.0
2005-06-07 16:21:00,1.53346,1.53346,1.53288,1.53306,48100000.0
2005-06-07 16:22:00,1.53296,1.53296,1.5326,1.53277,37800000.0
2005-06-07 16:23:00,1.53281,1.53283,1.53258,1.53283,32800000.0
2005-06-07 16:24:00,1.53278,1.53278,1.53244,1.53247,20000000.0
2005-06-07 16:25:00,1.5327,1.5327,1.5321,1.5321,37600000.0
2005-06-07 16:26:00,1.53227,1.53247,1.53215,1.53227,50100000.0
2005-06-07 16:27:00,1.53238,1.53264,1.53223,1.53223,28000000.0
2005-06-07 16:28:00,1.53293,1.53319,1.53273,1.53298,32600000.0
2005-06-07 16:29:00,1.53304,1.53304,1.53278,1.53289,33600000.0
2005-06-07 16:30:00,1.53282,1.53282,1.53237,1.53255,53600000.0
2005-06-07 16:31:00,1.53263,1.53269,1.53248,1.53261,65200000.0
2005-06-07 16:32:00,1.5328,1.53289,1.53239,1.53265,41200000.0
2005-06-07 16:33:00,1.53278,1.53307,1.53278,1.533,37400000.0
2005-06-07 16:34:00,1.53309,1.53309,1.53273,1.53287,37400000.0
2005-06-07 16:35:00,1.53282,1.53299,1.53271,1.53299,39800000.0
2005-06-07 16:36:00,1.53264,1.53285,1.5325,1.53276,34800000.0
2005-06-07 16:37:00,1.53279,1.5328,1.53248,1.53248,37600000.0
2005-06-07 16:38:00,1.53242,1.5326,1.53231,1.53258,39200000.0
2005-06-07 16:39:00,1.53252,1.53264,1.53232,1.53264,20400000.0
2005-06-07 16:40:00,1.53244,1.53262,1.5324,1.53262,34100000.0
2005-06-07 16:41:00,1.53276,1.53367,1.53276,1.53312,24400000.0
2005-06-07 16:42:00,1.5331,1.5333,1.5331,1.53315,42000001.0
2005-06-07 16:43:00,1.5331,1.53335,1.53307,1.53317,30000000.0
2005-06-07 16:44:00,1.5332,1.53333,1.53314,1.53331,49300000.0
2005-06-07 16:45:00,1.53292,1.53323,1.5329,1.53316,35200000.0
2005-06-07 16:46:00,1.53326,1.53329,1.53304,1.53316,61800001.0
2005-06-07 16:47:00,1.53312,1.53327,1.53295,1.53298,60600000.0
2005-06-07 16:48:00,1.53327,1.53327,1.53267,1.53291,26400000.0
2005-06-07 16:49:00,1.53282,1.5331,1.5327,1.5331,33600000.0
2005-06-07 16:50:00,1.53316,1.53321,1.53299,1.53299,44900000.0
2005-06-07 16:51:00,1.53301,1.53312,1.53283,1.53303,60800002.0
2005-06-07 16:52:00,1.53295,1.53298,1.53279,1.53282,48900000.0
2005-06-07 16:53:00,1.53284,1.53292,1.5327,1.53292,38500000.0
2005-06-07 16:54:00,1.53293,1.53313,1.53293,1.53304,57800001.0
2005-06-07 16:55:00,1.53313,1.53313,1.53287,1.53306,25000000.0
2005-06-07 16:56:00,1.53306,1.5331,1.53297,1.53297,42400000.0
2005-06-07 16:57:00,1.53279,1.53288,1.53257,1.53283,17200000.0
2005-06-07 16:58:00,1.53268,1.53269,1.53236,1.5324,37200000.0
2005-06-07 16:59:00,1.53242,1.53285,1.53233,1.53285,18400000.0
2005-06-07 17:00:00,1.53218,1.53256,1.53218,1.53227,99400000.0
2005-06-07 17:01:00,1.53207,1.53245,1.53203,1.53222,54100000.0
2005-06-07 17:02:00,1.53212,1.53224,1.53195,1.53195,25800000.0
2005-06-07 17:03:00,1.53186,1.53186,1.53172,1.53178,58600001.0
2005-06-07 17:04:00,1.53179,1.53179,1.53152,1.53157,40200000.0
2005-06-07 17:05:00,1.53162,1.53202,1.53146,1.53202,25600000.0
2005-06-07 17:06:00,1.53192,1.53197,1.53171,1.53186,43000000.0
2005-06-07 17:07:00,1.53179,1.53213,1.53179,1.53184,32300000.0
2005-06-07 17:08:00,1.53144,1.53176,1.53137,1.53176,34200000.0
2005-06-07 17:09:00,1.53171,1.53171,1.53126,1.5313,53800001.0
2005-06-07 17:10:00,1.53119,1.53155,1.53119,1.53142,43900000.0
2005-06-07 17:11:00,1.53132,1.53145,1.53129,1.53139,22200000.0
2005-06-07 17:12:00,1.53134,1.53144,1.53125,1.53139,36400000.0
2005-06-07 17:13:00,1.53112,1.53156,1.53112,1.53156,34800000.0
2005-06-07 17:14:00,1.53121,1.53162,1.53117,1.53117,61800000.0
2005-06-07 17:15:00,1.53134,1.53134,1.53082,1.53107,32800000.0
2005-06-07 17:16:00,1.53106,1.53133,1.53093,1.53103,24200000.0
2005-06-07 17:17:00,1.53089,1.53106,1.53062,1.53097,46900000.0
2005-06-07 17:18:00,1.53114,1.53117,1.53095,1.53115,63600000.0
2005-06-07 17:19:00,1.531,1.53121,1.53091,1.53114,26400000.0
2005-06-07 17:20:00,1.53121,1.5313,1.5309,1.53104,38900000.0
2005-06-07 17:21:00,1.53138,1.53138,1.53019,1.5306,53300000.0
2005-06-07 17:22:00,1.53041,1.5306,1.53018,1.53021,58300000.0
2005-06-07 17:23:00,1.52996,1.5304,1.52996,1.5304,26800000.0
2005-06-07 17:24:00,1.53042,1.53076,1.53041,1.53076,31400000.0
2005-06-07 17:25:00,1.53062,1.53093,1.53062,1.53076,43600000.0
2005-06-07 17:26:00,1.53067,1.53075,1.53056,1.53065,30400000.0
2005-06-07 17:27:00,1.53063,1.53065,1.53043,1.53043,30600000.0
2005-06-07 17:28:00,1.53078,1.53085,1.53032,1.53058,37300000.0
2005-06-07 17:29:00,1.53072,1.5309,1.53046,1.53086,41200000.0
2005-06-07 17:30:00,1.53092,1.53106,1.53064,1.53106,49400000.0
2005-06-07 17:31:00,1.53104,1.53126,1.53094,1.53103,27800000.0
2005-06-07 17:32:00,1.53098,1.53124,1.53098,1.53111,30600000.0
2005-06-07 17:33:00,1.53094,1.53098,1.53074,1.53074,51600000.0
2005-06-07 17:34:00,1.53059,1.53059,1.53011,1.53045,46900000.0
2005-06-07 17:35:00,1.53051,1.53065,1.53047,1.53061,23000000.0
2005-06-07 17:36:00,1.53071,1.53086,1.53062,1.53076,44400000.0
2005-06-07 17:37:00,1.53083,1.53096,1.53041,1.53071,37800000.0
2005-06-07 17:38:00,1.5304,1.53066,1.53025,1.53025,63800000.0
2005-06-07 17:39:00,1.53042,1.53047,1.53033,1.53042,30400000.0
2005-06-07 17:40:00,1.52997,1.53003,1.52959,1.52959,32600000.0
2005-06-07 17:41:00,1.52938,1.52953,1.52913,1.52913,51000000.0
2005-06-07 17:42:00,1.52873,1.52911,1.52837,1.52911,39200001.0
2005-06-07 17:43:00,1.5294,1.5296,1.52911,1.52957,46300000.0
2005-06-07 17:44:00,1.52964,1.52967,1.52926,1.52926,48800000.0
2005-06-07 17:45:00,1.52938,1.52982,1.52938,1.52959,37800000.0
2005-06-07 17:46:00,1.52964,1.52971,1.52944,1.52961,57000001.0
2005-06-07 17:47:00,1.52949,1.52978,1.52949,1.52949,34400000.0
2005-06-07 17:48:00,1.52954,1.52964,1.52921,1.52959,48200000.0
2005-06-07 17:49:00,1.52963,1.52972,1.52925,1.52964,32600000.0
2005-06-07 17:50:00,1.52965,1.53011,1.52965,1.53011,26200000.0
2005-06-07 17:51:00,1.52992,1.53003,1.52958,1.5297,34300000.0
2005-06-07 17:52:00,1.52987,1.53016,1.52986,1.53011,33900000.0
2005-06-07 17:53:00,1.53008,1.53034,1.53008,1.53033,52000000.0
2005-06-07 17:54:00,1.53008,1.53016,1.5295,1.52997,37600000.0
2005-06-07 17:55:00,1.53021,1.53053,1.5297,1.53053,33000000.0
2005-06-07 17:56:00,1.53039,1.53073,1.53039,1.53057,51700000.0
2005-06-07 17:57:00,1.53054,1.53078,1.53015,1.53053,36000000.0
2005-06-07 17:58:00,1.53037,1.53037,1.53004,1.53032,44300000.0
2005-06-07 17:59:00,1.53016,1.5306,1.53016,1.53033,55400000.0
2005-06-07 18:00:00,1.53075,1.53075,1.53054,1.53064,51400000.0
2005-06-07 18:01:00,1.53073,1.53087,1.53037,1.53051,44600000.0
2005-06-07 18:02:00,1.5307,1.53086,1.5307,1.53086,43400000.0
2005-06-07 18:03:00,1.53055,1.53056,1.53031,1.53031,37800000.0
2005-06-07 18:04:00,1.53069,1.5308,1.53058,1.53058,39800000.0
2005-06-07 18:05:00,1.53065,1.53085,1.53065,1.53073,35800000.0
2005-06-07 18:06:00,1.53067,1.53095,1.53051,1.53051,63100000.0
2005-06-07 18:07:00,1.5307,1.53071,1.53056,1.53069,53900000.0
2005-06-07 18:08:00,1.53047,1.53074,1.53031,1.53037,49400000.0
2005-06-07 18:09:00,1.53014,1.53041,1.52992,1.53028,56700001.0
2005-06-07 18:10:00,1.53024,1.53037,1.53011,1.53028,37300000.0
2005-06-07 18:11:00,1.53037,1.53039,1.53009,1.53024,37200000.0
2005-06-07 18:12:00,1.53023,1.53028,1.52993,1.52993,35400000.0
2005-06-07 18:13:00,1.53002,1.53041,1.53002,1.53039,37400000.0
2005-06-07 18:14:00,1.52981,1.53039,1.52981,1.53008,20000000.0
2005-06-07 18:15:00,1.52983,1.52998,1.52977,1.5299,37800000.0
2005-06-07 18:16:00,1.53007,1.53036,1.53007,1.53015,60100001.0
2005-06-07 18:17:00,1.53014,1.53018,1.52996,1.52998,58900000.0
2005-06-07 18:18:00,1.53017,1.53026,1.53001,1.53014,34800000.0
2005-06-07 18:19:00,1.5302,1.5302,1.52997,1.53004,41500000.0
2005-06-07 18:20:00,1.53008,1.53019,1.52992,1.52994,22200000.0
2005-06-07 18:21:00,1.53002,1.53007,1.52987,1.52995,30000000.0
2005-06-07 18:22:00,1.52984,1.53,1.52978,1.52979,28200000.0
2005-06-07 18:23:00,1.52988,1.53001,1.52986,1.5299,35800000.0
2005-06-07 18:24:00,1.52993,1.53007,1.52989,1.52995,34800000.0
2005-06-07 18:25:00,1.53008,1.5303,1.52999,1.53004,45900000.0
2005-06-07 18:26:00,1.52997,1.53009,1.52992,1.52996,53000000.0
2005-06-07 18:28:00,1.52996,1.52996,1.5297,1.5297,82300003.0
2005-06-07 18:29:00,1.52967,1.52983,1.52961,1.52975,38900000.0
2005-06-07 18:30:00,1.5298,1.52987,1.52957,1.52983,37400000.0
2005-06-07 18:31:00,1.52977,1.5298,1.52943,1.52954,23600000.0
2005-06-07 18:32:00,1.52967,1.5297,1.52939,1.52958,27400000.0
2005-06-07 18:33:00,1.5297,1.5297,1.52928,1.52932,45100000.0
2005-06-07 18:34:00,1.52925,1.52944,1.52923,1.52929,40000000.0
2005-06-07 18:35:00,1.52935,1.52935,1.52902,1.52935,32600000.0
2005-06-07 18:36:00,1.52924,1.52941,1.52919,1.52929,39600000.0
2005-06-07 18:37:00,1.5294,1.52976,1.5294,1.52976,23600000.0
2005-06-07 18:38:00,1.52961,1.52982,1.5295,1.52982,35200000.0
2005-06-07 18:39:00,1.52961,1.52995,1.52961,1.52969,37800000.0
2005-06-07 18:40:00,1.52959,1.52967,1.52937,1.52942,49600000.0
2005-06-07 18:41:00,1.52947,1.52974,1.52947,1.52974,27800000.0
2005-06-07 18:42:00,1.52977,1.53014,1.52966,1.53014,36800000.0
2005-06-07 18:43:00,1.53023,1.53038,1.52999,1.53029,56400000.0
2005-06-07 18:44:00,1.53051,1.53053,1.53038,1.53038,33900000.0
2005-06-07 18:45:00,1.53034,1.53034,1.52995,1.52995,43100000.0
2005-06-07 18:46:00,1.53024,1.53024,1.53009,1.53009,28200000.0
2005-06-07 18:47:00,1.53021,1.53021,1.53002,1.53007,42000000.0
2005-06-07 18:48:00,1.53009,1.53032,1.53001,1.53032,46600000.0
2005-06-07 18:50:00,1.53044,1.53049,1.53026,1.53034,30400000.0
2005-06-07 18:51:00,1.53031,1.53031,1.53001,1.53016,33700000.0
2005-06-07 18:52:00,1.53001,1.53031,1.53001,1.53028,54800000.0
2005-06-07 18:53:00,1.53037,1.53058,1.53029,1.5303,28100000.0
2005-06-07 18:54:00,1.53039,1.53049,1.53017,1.53036,18400000.0
2005-06-07 18:55:00,1.53008,1.53028,1.53008,1.53018,23600000.0
2005-06-07 18:56:00,1.5301,1.53056,1.5301,1.53013,48000000.0
2005-06-07 18:57:00,1.53053,1.53065,1.53053,1.5306,32600000.0
2005-06-07 18:58:00,1.53051,1.53051,1.53016,1.53018,30400000.0
2005-06-07 18:59:00,1.53019,1.53045,1.52977,1.53045,27700000.0
2005-06-07 19:00:00,1.53077,1.53077,1.53035,1.53065,26400000.0
2005-06-07 19:01:00,1.53083,1.53085,1.53045,1.53054,42200000.0
2005-06-07 19:02:00,1.53052,1.5306,1.53045,1.5306,33400000.0
2005-06-07 19:03:00,1.53033,1.53064,1.53019,1.53043,39000000.0
2005-06-07 19:04:00,1.53042,1.53067,1.53025,1.53048,25200000.0
2005-06-07 19:05:00,1.53058,1.53071,1.53043,1.53051,35000000.0
2005-06-07 19:06:00,1.53055,1.53055,1.53036,1.53055,26000000.0
2005-06-07 19:07:00,1.53055,1.5307,1.5303,1.53067,39500000.0
2005-06-07 19:08:00,1.53043,1.5307,1.53043,1.53045,32600000.0
2005-06-07 19:09:00,1.53053,1.53059,1.53043,1.53043,32600000.0
2005-06-07 19:10:00,1.53067,1.53106,1.53048,1.53048,74800001.0
2005-06-07 19:11:00,1.53072,1.53092,1.53072,1.53078,32800000.0
2005-06-07 19:12:00,1.53067,1.53101,1.53067,1.53087,37000000.0
2005-06-07 19:13:00,1.53078,1.53103,1.53072,1.53103,29000000.0
2005-06-07 19:14:00,1.53097,1.53127,1.53096,1.53127,48200000.0
2005-06-07 19:15:00,1.53112,1.53115,1.53087,1.53113,30200000.0
2005-06-07 19:17:00,1.53098,1.53107,1.53079,1.53092,52900000.0
2005-06-07 19:18:00,1.53089,1.53093,1.53075,1.53091,33800000.0
2005-06-07 19:19:00,1.53101,1.53101,1.53044,1.53076,36400000.0
2005-06-07 19:20:00,1.53075,1.53099,1.53063,1.53076,41600000.0
2005-06-07 19:21:00,1.5307,1.53095,1.5307,1.53083,38700000.0
2005-06-07 19:22:00,1.53052,1.53061,1.53036,1.53044,35200000.0
2005-06-07 19:23:00,1.53034,1.53061,1.53012,1.53046,49000000.0
2005-06-07 19:24:00,1.53049,1.53049,1.53021,1.53042,29400000.0
2005-06-07 19:25:00,1.53072,1.53074,1.53056,1.53069,38300000.0
2005-06-07 19:26:00,1.53046,1.53071,1.53028,1.53056,40600000.0
2005-06-07 19:27:00,1.53063,1.5308,1.53038,1.5308,48200000.0
2005-06-07 19:28:00,1.53068,1.53083,1.53053,1.53068,53100000.0
2005-06-07 19:29:00,1.53056,1.53066,1.53023,1.53053,28200000.0
2005-06-07 19:30:00,1.53069,1.53076,1.53059,1.53059,40200000.0
2005-06-07 19:31:00,1.53061,1.53061,1.53049,1.53061,39000000.0
2005-06-07 19:32:00,1.53068,1.53083,1.53058,1.53073,37900000.0
2005-06-07 19:33:00,1.5307,1.5308,1.53057,1.53069,46600000.0
2005-06-07 19:34:00,1.53062,1.53068,1.53045,1.53055,24600000.0
2005-06-07 19:35:00,1.53063,1.53072,1.53027,1.53072,45200000.0
2005-06-07 19:36:00,1.5307,1.53097,1.5307,1.53087,33000000.0
2005-06-07 19:37:00,1.53088,1.53088,1.53042,1.53042,38000000.0
2005-06-07 19:38:00,1.53041,1.53079,1.53041,1.53065,29900000.0
2005-06-07 19:39:00,1.53076,1.53098,1.53068,1.53098,42800000.0
2005-06-07 19:40:00,1.53092,1.53092,1.5307,1.53092,45000000.0
2005-06-07 19:41:00,1.53076,1.53086,1.53054,1.53071,85100000.0
2005-06-07 19:42:00,1.53062,1.53097,1.53049,1.53097,32400000.0
2005-06-07 19:43:00,1.53089,1.53089,1.53043,1.53073,25600000.0
2005-06-07 19:44:00,1.53078,1.53098,1.53073,1.53098,42600000.0
2005-06-07 19:45:00,1.53093,1.53107,1.53091,1.53105,40800000.0
2005-06-07 19:46:00,1.53102,1.5311,1.53064,1.53064,44600000.0
2005-06-07 19:47:00,1.53099,1.53123,1.53095,1.53107,39600000.0
2005-06-07 19:48:00,1.53116,1.53116,1.53091,1.53094,31200000.0
2005-06-07 19:49:00,1.53085,1.53099,1.53073,1.53073,36400000.0
2005-06-07 19:50:00,1.53104,1.53104,1.53067,1.53092,33800000.0
2005-06-07 19:51:00,1.53079,1.53102,1.53079,1.53095,36100000.0
2005-06-07 19:52:00,1.5309,1.53112,1.53081,1.531,28200000.0
2005-06-07 19:53:00,1.53106,1.53118,1.53087,1.531,54200000.0
2005-06-07 19:54:00,1.53098,1.53103,1.53098,1.53098,16200000.0
2005-06-07 19:55:00,1.5308,1.53093,1.5308,1.53083,28000000.0
2005-06-07 19:56:00,1.53098,1.53116,1.53083,1.531,26000000.0
2005-06-07 19:57:00,1.53103,1.53106,1.53083,1.53098,42800000.0
2005-06-07 19:58:00,1.53083,1.53083,1.53063,1.53063,25600000.0
2005-06-07 19:59:00,1.5307,1.5307,1.53048,1.53048,55400001.0
2005-06-07 20:00:00,1.53069,1.53099,1.53044,1.53044,45500000.0
2005-06-07 20:01:00,1.53089,1.53097,1.53073,1.53073,53000000.0
2005-06-07 20:02:00,1.53086,1.53086,1.53059,1.53064,32400000.0
2005-06-07 20:03:00,1.53076,1.53084,1.53056,1.53084,27000000.0
2005-06-07 20:04:00,1.5309,1.531,1.53057,1.53084,47600000.0
2005-06-07 20:05:00,1.5304,1.5306,1.53039,1.53054,32800000.0
2005-06-07 20:06:00,1.53075,1.53083,1.53058,1.53062,49200000.0
2005-06-07 20:07:00,1.53055,1.53069,1.53034,1.53059,31000000.0
2005-06-07 20:08:00,1.5305,1.5305,1.52963,1.52993,36500000.0
2005-06-07 20:09:00,1.53027,1.5303,1.5299,1.52998,24800000.0
2005-06-07 20:10:00,1.52939,1.52984,1.52939,1.52984,56000000.0
2005-06-07 20:11:00,1.52997,1.52997,1.52971,1.52979,47400000.0
2005-06-07 20:12:00,1.52994,1.52994,1.52938,1.52993,51200001.0
2005-06-07 20:13:00,1.52995,1.52999,1.5298,1.52999,29600000.0
2005-06-07 20:14:00,1.52982,1.53,1.52932,1.52973,36000000.0
2005-06-07 20:15:00,1.52955,1.52968,1.52939,1.52968,35400000.0
2005-06-07 20:16:00,1.52964,1.52982,1.52926,1.52926,31200000.0
2005-06-07 20:17:00,1.52943,1.52978,1.52943,1.52956,45700000.0
2005-06-07 20:18:00,1.52953,1.52966,1.52947,1.52954,34000000.0
2005-06-07 20:19:00,1.52975,1.52978,1.5296,1.52978,44000000.0
2005-06-07 20:20:00,1.52974,1.52974,1.52935,1.52952,30600000.0
2005-06-07 20:21:00,1.52946,1.52961,1.52936,1.52947,45200001.0
2005-06-07 20:22:00,1.5296,1.52979,1.52953,1.52953,29000000.0
2005-06-07 20:23:00,1.52949,1.52967,1.52933,1.52947,32100000.0
2005-06-07 20:24:00,1.52973,1.52974,1.5295,1.5295,33200000.0
2005-06-07 20:25:00,1.52984,1.52988,1.52962,1.52965,43400000.0
2005-06-07 20:26:00,1.52987,1.52987,1.52936,1.52968,35200000.0
2005-06-07 20:27:00,1.52989,1.52989,1.52941,1.52969,43800000.0
2005-06-07 20:28:00,1.5298,1.53,1.5298,1.52997,45000000.0
2005-06-07 20:29:00,1.52987,1.53006,1.52947,1.52998,38200000.0
2005-06-07 20:30:00,1.52994,1.53,1.5297,1.53,38600000.0
2005-06-07 20:31:00,1.53004,1.53018,1.52963,1.53015,34800000.0
2005-06-07 20:32:00,1.53011,1.53037,1.52978,1.53037,40000000.0
2005-06-07 20:33:00,1.53041,1.53041,1.53016,1.53031,26800000.0
2005-06-07 20:34:00,1.53019,1.53058,1.53019,1.53058,40800000.0
2005-06-07 20:35:00,1.53043,1.53049,1.53031,1.53041,47000000.0
2005-06-07 20:36:00,1.53047,1.53062,1.53035,1.53037,49000000.0
2005-06-07 20:37:00,1.53042,1.53051,1.53025,1.53046,53400001.0
2005-06-07 20:38:00,1.53049,1.53049,1.53024,1.53032,49000001.0
2005-06-07 20:39:00,1.53015,1.53023,1.52986,1.52999,61400000.0
2005-06-07 20:40:00,1.53007,1.53033,1.53006,1.53013,31400000.0
2005-06-07 20:41:00,1.5303,1.53038,1.53004,1.53024,55800001.0
2005-06-07 20:42:00,1.53016,1.53039,1.52987,1.53039,39000000.0
2005-06-07 20:43:00,1.5303,1.53048,1.53006,1.53006,30600000.0
2005-06-07 20:44:00,1.53033,1.53035,1.52998,1.53032,43500000.0
2005-06-07 20:45:00,1.53023,1.53055,1.53023,1.53034,37400000.0
2005-06-07 20:46:00,1.53031,1.53031,1.52978,1.52992,37000000.0
2005-06-07 20:47:00,1.52988,1.52988,1.52935,1.52963,38600000.0
2005-06-07 20:48:00,1.52955,1.52991,1.52955,1.52963,77500001.0
2005-06-07 20:49:00,1.5296,1.5297,1.5294,1.5294,25400000.0
2005-06-07 20:50:00,1.52911,1.52922,1.52907,1.5292,26700000.0
2005-06-07 20:51:00,1.52914,1.52937,1.52914,1.52924,34000000.0
2005-06-07 20:52:00,1.5292,1.52927,1.52912,1.52913,28000000.0
2005-06-07 20:53:00,1.52887,1.52907,1.52887,1.529,47900000.0
2005-06-07 20:54:00,1.52869,1.52902,1.52869,1.52892,46000000.0
2005-06-07 20:55:00,1.5289,1.52917,1.52876,1.52909,29400000.0
2005-06-07 20:56:00,1.52861,1.52861,1.52815,1.52825,44900001.0
2005-06-07 20:57:00,1.52817,1.52817,1.52784,1.52789,42600000.0
2005-06-07 20:58:00,1.52795,1.52812,1.52778,1.52802,44800000.0
2005-06-07 20:59:00,1.52819,1.52849,1.52819,1.52849,42900000.0
2005-06-07 21:00:00,1.52849,1.52849,1.52793,1.52815,36600000.0
2005-06-07 21:01:00,1.52854,1.52891,1.52827,1.52827,16400000.0
2005-06-07 21:02:00,1.52864,1.52883,1.52829,1.5288,55800001.0
2005-06-07 21:03:00,1.52859,1.52859,1.52834,1.52834,41200000.0
2005-06-07 21:04:00,1.52858,1.52862,1.52849,1.52862,34900000.0
2005-06-07 21:05:00,1.52823,1.52869,1.52823,1.52849,57800000.0
2005-06-07 21:06:00,1.52873,1.52925,1.52871,1.52925,30000000.0
2005-06-07 21:07:00,1.52926,1.52926,1.52885,1.52909,25800000.0
2005-06-07 21:08:00,1.52897,1.52905,1.52893,1.52895,44800000.0
2005-06-07 21:09:00,1.52898,1.52904,1.52883,1.52893,31000000.0
2005-06-07 21:10:00,1.52899,1.52912,1.52887,1.52903,36800000.0
2005-06-07 21:11:00,1.52919,1.5293,1.52883,1.52894,38300000.0
2005-06-07 21:12:00,1.52897,1.52908,1.52886,1.52889,46600000.0
2005-06-07 21:13:00,1.52883,1.52911,1.52882,1.52887,54200000.0
2005-06-07 21:14:00,1.52888,1.52906,1.52876,1.5288,58800000.0
2005-06-07 21:15:00,1.52868,1.52883,1.52868,1.52878,57300000.0
2005-06-07 21:16:00,1.52842,1.52892,1.52842,1.52892,33000000.0
2005-06-07 21:17:00,1.52901,1.5293,1.52886,1.52886,58600000.0
2005-06-07 21:18:00,1.52933,1.52946,1.52897,1.52906,45600000.0
2005-06-07 21:19:00,1.52899,1.52902,1.52856,1.52859,25600000.0
2005-06-07 21:20:00,1.52857,1.52877,1.52846,1.52865,23400000.0
2005-06-07 21:21:00,1.52867,1.52893,1.52867,1.52875,40100000.0
2005-06-07 21:22:00,1.52829,1.52887,1.52829,1.52852,37300000.0
2005-06-07 21:23:00,1.5285,1.52898,1.52832,1.52832,49000000.0
2005-06-07 21:24:00,1.52851,1.52876,1.52838,1.52849,48000000.0
2005-06-07 21:25:00,1.52868,1.52885,1.52839,1.52839,36000000.0
2005-06-07 21:26:00,1.52855,1.52862,1.52839,1.52839,32600000.0
2005-06-07 21:27:00,1.52838,1.52873,1.52838,1.52867,22600000.0
2005-06-07 21:28:00,1.52851,1.52876,1.52851,1.52876,39900000.0
2005-06-07 21:30:00,1.52881,1.52881,1.52859,1.52859,30200000.0
2005-06-07 21:31:00,1.52879,1.52882,1.52864,1.52877,29900000.0
2005-06-07 21:32:00,1.52884,1.52884,1.52869,1.52874,49300000.0
2005-06-07 21:33:00,1.52885,1.52898,1.52879,1.52894,25400000.0
2005-06-07 21:34:00,1.52898,1.52911,1.52889,1.52911,23000000.0
2005-06-07 21:35:00,1.52907,1.52926,1.52876,1.52926,30200000.0
2005-06-07 21:36:00,1.52941,1.52941,1.52901,1.52933,20800000.0
2005-06-07 21:37:00,1.52935,1.52935,1.52923,1.52933,43500000.0
2005-06-07 21:39:00,1.5291,1.52933,1.5291,1.52928,33800000.0
2005-06-07 21:40:00,1.52911,1.52936,1.52911,1.52936,26000000.0
2005-06-07 21:41:00,1.52938,1.52954,1.52929,1.52941,45500000.0
2005-06-07 21:42:00,1.52933,1.52942,1.52898,1.52898,51700001.0
2005-06-07 21:43:00,1.52927,1.52943,1.52921,1.52939,29400000.0
2005-06-07 21:44:00,1.52919,1.52934,1.52904,1.52912,37800000.0
2005-06-07 21:45:00,1.52915,1.52924,1.52915,1.52924,25600000.0
2005-06-07 21:46:00,1.52932,1.52941,1.52898,1.52917,34000000.0
2005-06-07 21:47:00,1.52912,1.52942,1.52912,1.52913,18000000.0
2005-06-07 21:48:00,1.52919,1.52928,1.52899,1.52908,51800000.0
2005-06-07 21:49:00,1.5291,1.52935,1.5291,1.52925,28200000.0
2005-06-07 21:50:00,1.52954,1.52962,1.52936,1.5294,49800000.0
2005-06-07 21:51:00,1.5294,1.52961,1.52939,1.52951,49200000.0
2005-06-07 21:52:00,1.52941,1.52942,1.52916,1.52931,37600000.0
2005-06-07 21:53:00,1.52921,1.52938,1.52902,1.52902,40200000.0
2005-06-07 21:54:00,1.52892,1.52931,1.52892,1.52924,46800001.0
2005-06-07 21:56:00,1.52915,1.52942,1.52915,1.5294,42600000.0
2005-06-07 21:57:00,1.52952,1.52981,1.52926,1.52944,37000000.0
2005-06-07 21:58:00,1.52931,1.52934,1.52914,1.52914,40400000.0
2005-06-07 21:59:00,1.52928,1.52945,1.52918,1.52925,31800000.0
2005-06-07 22:00:00,1.52938,1.52946,1.52936,1.52946,42000000.0
2005-06-07 22:01:00,1.52928,1.52944,1.52921,1.52926,57100001.0
2005-06-07 22:02:00,1.52929,1.52931,1.52912,1.52924,39200000.0
2005-06-07 22:03:00,1.52945,1.52945,1.52924,1.52941,38900000.0
2005-06-07 22:04:00,1.52933,1.52938,1.52911,1.52923,37400000.0
2005-06-07 22:05:00,1.52934,1.52945,1.52913,1.52927,34100000.0
2005-06-07 22:07:00,1.52906,1.52931,1.52906,1.52911,21800000.0
2005-06-07 22:08:00,1.52876,1.52922,1.52876,1.52922,24400000.0
2005-06-07 22:09:00,1.52911,1.52921,1.52883,1.52904,28000000.0
2005-06-07 22:10:00,1.52911,1.52925,1.529,1.52913,52900001.0
2005-06-07 22:11:00,1.52886,1.52886,1.52845,1.52845,28700000.0
2005-06-07 22:12:00,1.52848,1.52854,1.52824,1.52837,43400000.0
2005-06-07 22:13:00,1.5285,1.52862,1.5285,1.52862,32800000.0
2005-06-07 22:14:00,1.52854,1.52886,1.52851,1.52851,42200000.0
2005-06-07 22:15:00,1.52858,1.52873,1.52848,1.52853,63900000.0
2005-06-07 22:16:00,1.52846,1.52871,1.52846,1.52846,47400000.0
2005-06-07 22:17:00,1.52875,1.52891,1.52859,1.52886,19800000.0
2005-06-07 22:18:00,1.52896,1.52896,1.52871,1.52873,23200000.0
2005-06-07 22:19:00,1.52869,1.52887,1.52869,1.52876,23600000.0
2005-06-07 22:20:00,1.52879,1.52891,1.52864,1.52884,62500000.0
2005-06-07 22:21:00,1.52874,1.52889,1.52849,1.52876,45500000.0
2005-06-07 22:22:00,1.52871,1.52871,1.52846,1.52861,48600000.0
2005-06-07 22:23:00,1.52867,1.52876,1.52863,1.52867,27800000.0
2005-06-07 22:24:00,1.52882,1.52885,1.52859,1.52874,60000000.0
2005-06-07 22:25:00,1.52864,1.52876,1.52856,1.52876,32800000.0
2005-06-07 22:26:00,1.52859,1.52889,1.52859,1.52889,30400000.0
2005-06-07 22:27:00,1.52874,1.52886,1.52842,1.52874,33800000.0
2005-06-07 22:28:00,1.52866,1.52885,1.5286,1.52882,57800000.0
2005-06-07 22:29:00,1.52891,1.52901,1.52876,1.52891,22800000.0
2005-06-07 22:30:00,1.52891,1.52893,1.52876,1.52881,36400000.0
2005-06-07 22:31:00,1.52885,1.52885,1.52808,1.5287,25200000.0
2005-06-07 22:32:00,1.52872,1.52889,1.52866,1.52881,48400000.0
2005-06-07 22:33:00,1.52876,1.5289,1.52869,1.52875,39800000.0
2005-06-07 22:34:00,1.52866,1.52879,1.52846,1.52858,73100000.0
2005-06-07 22:35:00,1.52873,1.52893,1.52873,1.52877,46200000.0
2005-06-07 22:36:00,1.52893,1.52899,1.52833,1.52833,44400000.0
2005-06-07 22:38:00,1.52882,1.52899,1.52879,1.52893,40600001.0
2005-06-07 22:39:00,1.52899,1.52923,1.52899,1.52907,25400000.0
2005-06-07 22:40:00,1.52934,1.52934,1.52889,1.52889,45000000.0
2005-06-07 22:41:00,1.52916,1.5292,1.52898,1.5292,31400000.0
2005-06-07 22:42:00,1.52916,1.52921,1.52895,1.52903,30800000.0
2005-06-07 22:43:00,1.52895,1.52908,1.52887,1.52906,26800000.0
2005-06-07 22:44:00,1.52911,1.52935,1.52911,1.52931,43400001.0
2005-06-07 22:45:00,1.52925,1.52942,1.52915,1.52942,33500000.0
2005-06-07 22:46:00,1.52945,1.52947,1.52909,1.52909,35400000.0
2005-06-07 22:47:00,1.52913,1.52915,1.52895,1.52905,41600000.0
2005-06-07 22:48:00,1.52891,1.52928,1.52891,1.52921,49500000.0
2005-06-07 22:49:00,1.52922,1.52959,1.52914,1.5295,32800000.0
2005-06-07 22:50:00,1.52962,1.52972,1.5293,1.5293,33900000.0
2005-06-07 22:51:00,1.52954,1.52967,1.52947,1.52967,31400000.0
2005-06-07 22:52:00,1.52957,1.52957,1.5292,1.52925,50100001.0
2005-06-07 22:53:00,1.52948,1.52963,1.5292,1.52963,51600000.0
2005-06-07 22:54:00,1.52959,1.52971,1.52948,1.52969,28900000.0
2005-06-07 22:55:00,1.52986,1.52996,1.52974,1.52976,34000000.0
2005-06-07 22:56:00,1.52997,1.53,1.52985,1.52995,28600000.0
2005-06-07 22:57:00,1.52974,1.52974,1.52934,1.52934,44000000.0
2005-06-07 22:58:00,1.52978,1.52996,1.52978,1.52985,41100000.0
2005-06-07 22:59:00,1.52995,1.53,1.52978,1.52995,43800001.0
2005-06-07 23:00:00,1.53,1.5302,1.5299,1.5301,43600000.0
2005-06-07 23:02:00,1.5302,1.5303,1.53,1.5301,43600000.0
2005-06-07 23:03:00,1.5302,1.5303,1.53,1.5302,43600000.0
2005-06-07 23:04:00,1.5301,1.5303,1.53,1.5302,43600000.0
2005-06-07 23:05:00,1.5301,1.5305,1.5299,1.5304,43600000.0
2005-06-07 23:06:00,1.5302,1.5306,1.5301,1.5305,43600000.0
2005-06-07 23:07:00,1.5304,1.5305,1.5301,1.5304,43600000.0
2005-06-07 23:08:00,1.5302,1.5303,1.5301,1.5302,43600000.0
2005-06-07 23:13:00,1.5301,1.5306,1.53,1.5305,43600000.0
2005-06-07 23:14:00,1.5302,1.5308,1.5301,1.5306,43600000.0
2005-06-07 23:15:00,1.5305,1.5306,1.5304,1.5305,43600000.0
2005-06-07 23:16:00,1.5304,1.5307,1.5301,1.5304,43600000.0
2005-06-07 23:17:00,1.52991,1.53032,1.5299,1.52992,43600000.0
2005-06-07 23:18:00,1.53008,1.53052,1.53006,1.53049,48600000.0
2005-06-07 23:19:00,1.53054,1.53074,1.53049,1.53061,37200000.0
2005-06-07 23:20:00,1.53072,1.53072,1.53024,1.53057,42200000.0
2005-06-07 23:21:00,1.5303,1.53066,1.5303,1.53041,68600002.0
2005-06-07 23:22:00,1.53041,1.53056,1.53019,1.53053,29200000.0
2005-06-07 23:23:00,1.53039,1.53056,1.53037,1.53037,30600000.0
2005-06-07 23:24:00,1.53017,1.53037,1.53009,1.53009,71600002.0
2005-06-07 23:25:00,1.53022,1.53037,1.53014,1.53014,47600001.0
2005-06-07 23:26:00,1.53027,1.53033,1.53009,1.53029,51600000.0
2005-06-07 23:27:00,1.5302,1.53031,1.53018,1.5302,30400000.0
2005-06-07 23:28:00,1.53017,1.53027,1.52994,1.52994,40600000.0
2005-06-07 23:29:00,1.53016,1.53042,1.52989,1.53034,33000000.0
2005-06-07 23:30:00,1.53036,1.53059,1.53036,1.53048,50600000.0
2005-06-07 23:31:00,1.53007,1.53012,1.52972,1.53012,22800000.0
2005-06-07 23:32:00,1.53004,1.53044,1.53004,1.53044,37400000.0
2005-06-07 23:33:00,1.53036,1.53051,1.53036,1.53048,32800000.0
2005-06-07 23:34:00,1.53056,1.53077,1.53043,1.53043,59700000.0
2005-06-07 23:35:00,1.53052,1.53052,1.53027,1.53029,76300000.0
2005-06-07 23:36:00,1.53037,1.53037,1.53029,1.53029,35000000.0
2005-06-07 23:38:00,1.53049,1.53056,1.53036,1.53049,39800000.0
2005-06-07 23:39:00,1.53027,1.5303,1.53019,1.53025,44100000.0
2005-06-07 23:40:00,1.53043,1.53043,1.53009,1.53009,27800000.0
2005-06-07 23:41:00,1.53025,1.53053,1.52997,1.52997,53200001.0
2005-06-07 23:42:00,1.53056,1.53056,1.53028,1.53037,31400000.0
2005-06-07 23:43:00,1.53035,1.53036,1.52982,1.53022,37100000.0
2005-06-07 23:44:00,1.53033,1.53033,1.53013,1.53024,71500000.0
2005-06-07 23:45:00,1.52998,1.53027,1.52971,1.53002,46400000.0
2005-06-07 23:46:00,1.53013,1.53013,1.52983,1.52986,30200000.0
2005-06-07 23:48:00,1.52992,1.52996,1.52971,1.52994,38000000.0
2005-06-07 23:49:00,1.53007,1.53016,1.52978,1.52984,24200000.0
2005-06-07 23:50:00,1.52976,1.52977,1.52946,1.52965,32400000.0
2005-06-07 23:51:00,1.52988,1.53007,1.5298,1.52995,53000000.0
2005-06-07 23:52:00,1.53001,1.53001,1.52966,1.52996,28200000.0
2005-06-07 23:54:00,1.53006,1.53011,1.52941,1.52941,23400000.0
2005-06-07 23:55:00,1.52986,1.53006,1.52986,1.53006,55700000.0
2005-06-07 23:56:00,1.53011,1.53011,1.52981,1.52993,30400000.0
2005-06-07 23:58:00,1.52996,1.53009,1.52966,1.53001,34000000.0
2005-06-07 23:59:00,1.53006,1.5303,1.52996,1.53001,37600000.0
2005-06-08 00:01:00,1.53025,1.5303,1.53006,1.5303,44400000.0
2005-06-08 00:02:00,1.53031,1.53031,1.52984,1.53023,56800000.0
2005-06-08 00:03:00,1.53025,1.53048,1.53023,1.53048,45600000.0
2005-06-08 00:04:00,1.53002,1.53018,1.53002,1.53015,37300000.0
2005-06-08 00:05:00,1.53027,1.53043,1.5302,1.5302,34800000.0
2005-06-08 00:06:00,1.53032,1.53051,1.53032,1.53051,28000000.0
2005-06-08 00:07:00,1.53039,1.53049,1.53024,1.53034,38800001.0
2005-06-08 00:08:00,1.53037,1.53039,1.53014,1.5303,47000000.0
2005-06-08 00:09:00,1.53012,1.53033,1.5299,1.53,39200000.0
2005-06-08 00:10:00,1.53014,1.53029,1.53004,1.5302,25600000.0
2005-06-08 00:11:00,1.53025,1.53029,1.52998,1.53021,29200000.0
2005-06-08 00:12:00,1.53028,1.53032,1.53011,1.53011,37800000.0
2005-06-08 00:13:00,1.53026,1.53026,1.52988,1.53017,60000001.0
2005-06-08 00:15:00,1.53014,1.53035,1.53014,1.53021,33900000.0
2005-06-08 00:16:00,1.53037,1.53044,1.53021,1.53024,36600000.0
2005-06-08 00:17:00,1.53026,1.53043,1.53026,1.53035,35800000.0
2005-06-08 00:19:00,1.53024,1.53031,1.53016,1.53031,30400000.0
2005-06-08 00:20:00,1.53046,1.53046,1.53009,1.53009,30800000.0
2005-06-08 00:22:00,1.53029,1.53049,1.53029,1.53042,45300001.0
2005-06-08 00:23:00,1.53034,1.53046,1.52989,1.53029,45600000.0
2005-06-08 00:24:00,1.53029,1.53036,1.53014,1.53031,39400000.0
2005-06-08 00:25:00,1.53016,1.53038,1.53004,1.53017,59000000.0
2005-06-08 00:26:00,1.53012,1.53015,1.52994,1.53012,45000000.0
2005-06-08 00:27:00,1.53011,1.53018,1.53001,1.53001,32400000.0
2005-06-08 00:28:00,1.53008,1.53016,1.52986,1.52999,54100000.0
2005-06-08 00:29:00,1.52996,1.53006,1.52984,1.52991,34800000.0
2005-06-08 00:30:00,1.52969,1.53008,1.52969,1.52998,37800000.0
2005-06-08 00:31:00,1.53,1.53,1.52982,1.52982,38000000.0
2005-06-08 00:32:00,1.52974,1.53002,1.52974,1.52979,25800000.0
2005-06-08 00:33:00,1.52999,1.52999,1.52966,1.52989,25600000.0
2005-06-08 00:34:00,1.52981,1.52993,1.52968,1.52969,42200001.0
2005-06-08 00:35:00,1.53009,1.53009,1.52991,1.53004,39600001.0
2005-06-08 00:36:00,1.52991,1.52991,1.52967,1.52984,26600000.0
2005-06-08 00:37:00,1.5299,1.5299,1.52975,1.52975,35200000.0
2005-06-08 00:38:00,1.52984,1.52994,1.52974,1.52979,42600000.0
2005-06-08 00:39:00,1.52983,1.52986,1.52945,1.52957,63600000.0
2005-06-08 00:40:00,1.52964,1.52985,1.52961,1.52978,24400000.0
2005-06-08 00:41:00,1.52976,1.52976,1.52932,1.52954,29200000.0
2005-06-08 00:42:00,1.52955,1.5297,1.52953,1.5297,40200000.0
2005-06-08 00:44:00,1.52983,1.5299,1.52972,1.52979,36100000.0
2005-06-08 00:45:00,1.52981,1.52987,1.52968,1.52971,54200000.0
2005-06-08 00:46:00,1.52974,1.52991,1.52964,1.52991,37000000.0
2005-06-08 00:47:00,1.52987,1.52994,1.52974,1.52984,28000000.0
2005-06-08 00:48:00,1.5296,1.52988,1.5296,1.5297,25600000.0
2005-06-08 00:49:00,1.52981,1.52987,1.52954,1.52974,65300000.0
2005-06-08 00:50:00,1.52985,1.53002,1.52976,1.52984,30800000.0
2005-06-08 00:52:00,1.52966,1.52981,1.52961,1.52981,35400000.0
2005-06-08 00:53:00,1.52958,1.52981,1.52956,1.52981,53700001.0
2005-06-08 00:55:00,1.52984,1.52992,1.52951,1.52992,30600000.0
2005-06-08 00:57:00,1.52985,1.52985,1.52957,1.52957,31000000.0
2005-06-08 00:58:00,1.52981,1.52981,1.52959,1.52968,32500000.0
2005-06-08 00:59:00,1.52978,1.52978,1.52954,1.5296,63000001.0
2005-06-08 01:00:00,1.52948,1.52965,1.52928,1.52951,46000000.0
2005-06-08 01:01:00,1.52958,1.52981,1.52953,1.52955,42600000.0
2005-06-08 01:02:00,1.52962,1.52962,1.52913,1.52913,32400000.0
2005-06-08 01:03:00,1.52956,1.52958,1.52929,1.52946,34500000.0
2005-06-08 01:04:00,1.52949,1.52966,1.52947,1.52948,41800001.0
2005-06-08 01:05:00,1.52955,1.52972,1.52946,1.52951,50400001.0
2005-06-08 01:06:00,1.52963,1.52969,1.52944,1.5296,47000000.0
2005-06-08 01:07:00,1.52956,1.52961,1.52934,1.52946,31800000.0
2005-06-08 01:08:00,1.52966,1.52986,1.52943,1.52943,31700000.0
2005-06-08 01:09:00,1.52981,1.52981,1.52961,1.52979,17400000.0
2005-06-08 01:10:00,1.52953,1.5297,1.5293,1.52954,29400000.0
2005-06-08 01:11:00,1.52947,1.52969,1.52947,1.52969,40800001.0
2005-06-08 01:12:00,1.52952,1.52962,1.52918,1.52946,28200000.0
2005-06-08 01:13:00,1.52965,1.52976,1.52939,1.52976,39000000.0
2005-06-08 01:15:00,1.52964,1.52969,1.52936,1.52964,14600000.0
2005-06-08 01:16:00,1.52959,1.52976,1.52949,1.52976,47800000.0
2005-06-08 01:17:00,1.52975,1.52984,1.52961,1.52979,46100000.0
2005-06-08 01:18:00,1.52973,1.52973,1.52929,1.5296,26600000.0
2005-06-08 01:19:00,1.52945,1.52962,1.52941,1.52954,39200000.0
2005-06-08 01:20:00,1.52966,1.52967,1.52899,1.52967,30600000.0
2005-06-08 01:21:00,1.52949,1.52979,1.52949,1.52964,38600000.0
2005-06-08 01:22:00,1.52965,1.52965,1.52937,1.52953,28600000.0
2005-06-08 01:24:00,1.5295,1.52954,1.52934,1.52947,32900000.0
2005-06-08 01:25:00,1.52939,1.52959,1.52913,1.52947,52900000.0
2005-06-08 01:26:00,1.52938,1.52961,1.52936,1.52951,25800000.0
2005-06-08 01:27:00,1.52951,1.52959,1.52936,1.52959,38800000.0
2005-06-08 01:28:00,1.52949,1.52965,1.52924,1.52963,39600000.0
2005-06-08 01:29:00,1.52974,1.52974,1.52959,1.52962,22800000.0
2005-06-08 01:30:00,1.52972,1.52972,1.52924,1.52959,55700001.0
2005-06-08 01:32:00,1.52961,1.52979,1.52952,1.52965,22900000.0
2005-06-08 01:34:00,1.52976,1.52981,1.52933,1.52971,29400000.0
2005-06-08 01:35:00,1.52965,1.52965,1.5293,1.5293,50700000.0
2005-06-08 01:36:00,1.52958,1.52985,1.52958,1.52966,36300000.0
2005-06-08 01:37:00,1.52971,1.52983,1.52944,1.52976,35800000.0
2005-06-08 01:38:00,1.52968,1.52994,1.52965,1.52994,36200000.0
2005-06-08 01:39:00,1.52996,1.53008,1.52964,1.52999,45600001.0
2005-06-08 01:40:00,1.52997,1.53017,1.52997,1.53016,25400000.0
2005-06-08 01:41:00,1.53016,1.53041,1.53011,1.53023,53600000.0
2005-06-08 01:42:00,1.5303,1.53033,1.53005,1.53021,41900000.0
2005-06-08 01:43:00,1.5306,1.5307,1.5305,1.5306,30600000.0
2005-06-08 01:44:00,1.53043,1.53043,1.53011,1.53038,30600000.0
2005-06-08 01:45:00,1.53036,1.53048,1.53028,1.53038,40200000.0
2005-06-08 01:46:00,1.53036,1.53053,1.53023,1.53035,40000000.0
2005-06-08 01:47:00,1.53046,1.53057,1.53025,1.53025,18600000.0
2005-06-08 01:48:00,1.53028,1.53028,1.52976,1.52976,35400000.0
2005-06-08 01:49:00,1.53015,1.53032,1.52975,1.5302,27200000.0
2005-06-08 01:50:00,1.5303,1.53048,1.52995,1.53044,24200000.0
2005-06-08 01:51:00,1.53038,1.53038,1.53023,1.53025,29400000.0
2005-06-08 01:52:00,1.53051,1.53066,1.5304,1.5304,29000000.0
2005-06-08 01:53:00,1.53054,1.53056,1.53044,1.53046,59000000.0
2005-06-08 01:54:00,1.53046,1.53052,1.5304,1.5304,30400000.0
2005-06-08 01:55:00,1.53049,1.53086,1.53049,1.53052,37200000.0
2005-06-08 01:57:00,1.53059,1.53071,1.53051,1.53054,41800000.0
2005-06-08 01:58:00,1.5308,1.53084,1.53038,1.53038,28200000.0
2005-06-08 01:59:00,1.53055,1.53073,1.53055,1.53068,40400000.0
2005-06-08 02:00:00,1.53042,1.53077,1.53042,1.53056,34200000.0
2005-06-08 02:01:00,1.53028,1.53028,1.53013,1.53018,51400000.0
2005-06-08 02:02:00,1.53015,1.53078,1.53015,1.53049,80600000.0
2005-06-08 02:03:00,1.53055,1.53073,1.5305,1.53054,56600000.0
2005-06-08 02:04:00,1.53044,1.5305,1.53033,1.53033,84200000.0
2005-06-08 02:05:00,1.53046,1.53052,1.53042,1.53052,102300001.0
2005-06-08 02:06:00,1.53058,1.53067,1.53032,1.53067,71800000.0
2005-06-08 02:07:00,1.53072,1.5308,1.5304,1.53071,179000000.0
2005-06-08 02:08:00,1.53069,1.53082,1.53069,1.53082,38400000.0
2005-06-08 02:09:00,1.53078,1.53089,1.53047,1.53073,210600001.0
2005-06-08 02:10:00,1.53051,1.53096,1.53049,1.53062,98000000.0
2005-06-08 02:11:00,1.53055,1.53063,1.53055,1.53063,39600000.0
2005-06-08 02:12:00,1.53071,1.53094,1.53071,1.53094,96000002.0
2005-06-08 02:13:00,1.53085,1.53095,1.53085,1.53089,39200000.0
2005-06-08 02:14:00,1.53087,1.53098,1.53063,1.53098,154700000.0
2005-06-08 02:15:00,1.53085,1.53088,1.53061,1.5307,216700000.0
2005-06-08 02:16:00,1.53095,1.53102,1.53069,1.53086,47000000.0
2005-06-08 02:17:00,1.53058,1.53101,1.53024,1.53043,218200002.0
2005-06-08 02:18:00,1.53048,1.53081,1.53014,1.53041,34500000.0
2005-06-08 02:19:00,1.53049,1.53074,1.53038,1.53045,50200000.0
2005-06-08 02:20:00,1.53053,1.53075,1.5304,1.53066,63500000.0
2005-06-08 02:21:00,1.53043,1.53068,1.53031,1.53068,39600000.0
2005-06-08 02:22:00,1.53039,1.53044,1.53039,1.53044,23000000.0
2005-06-08 02:23:00,1.53067,1.53077,1.53052,1.53052,40000000.0
2005-06-08 02:24:00,1.5305,1.53078,1.53046,1.53071,25400000.0
2005-06-08 02:25:00,1.5306,1.53063,1.53034,1.53041,117300000.0
2005-06-08 02:26:00,1.53016,1.53054,1.53011,1.53051,63800000.0
2005-06-08 02:27:00,1.53052,1.53063,1.53042,1.53049,53600000.0
2005-06-08 02:28:00,1.53043,1.53045,1.53031,1.53031,43000000.0
2005-06-08 02:29:00,1.53037,1.53037,1.53001,1.53023,54000000.0
2005-06-08 02:30:00,1.53042,1.53047,1.53024,1.53041,33000000.0
2005-06-08 02:31:00,1.53017,1.53018,1.53,1.53,57300000.0
2005-06-08 02:32:00,1.53018,1.53037,1.52995,1.5302,40900000.0
2005-06-08 02:33:00,1.52995,1.52996,1.5298,1.52985,207900000.0
2005-06-08 02:34:00,1.5302,1.53021,1.53001,1.53001,40200000.0
2005-06-08 02:35:00,1.52994,1.52999,1.52957,1.52962,81600001.0
2005-06-08 02:36:00,1.5302,1.5303,1.5301,1.5302,74600000.0
2005-06-08 02:37:00,1.52981,1.52997,1.52976,1.52976,74600000.0
2005-06-08 02:38:00,1.52972,1.52972,1.52956,1.52961,41100000.0
2005-06-08 02:39:00,1.52965,1.52965,1.52952,1.5296,40600000.0
2005-06-08 02:40:00,1.52965,1.52972,1.52952,1.52957,43700000.0
2005-06-08 02:41:00,1.52968,1.5299,1.52957,1.52957,30800000.0
2005-06-08 02:42:00,1.52957,1.52957,1.52933,1.52933,55400000.0
2005-06-08 02:43:00,1.52971,1.52988,1.52971,1.52988,25600000.0
2005-06-08 02:44:00,1.52971,1.52971,1.5294,1.52961,21800000.0
2005-06-08 02:45:00,1.52914,1.52941,1.52914,1.52926,39600000.0
2005-06-08 02:46:00,1.52913,1.52917,1.52892,1.52892,155900000.0
2005-06-08 02:47:00,1.52939,1.52956,1.52898,1.52944,186600001.0
2005-06-08 02:48:00,1.52946,1.52951,1.52926,1.52946,131300001.0
2005-06-08 02:49:00,1.52917,1.52943,1.52862,1.52911,61700000.0
2005-06-08 02:50:00,1.52935,1.52938,1.52886,1.52916,131700000.0
2005-06-08 02:51:00,1.52874,1.52919,1.52874,1.52894,84800000.0
2005-06-08 02:52:00,1.52914,1.52923,1.52894,1.52917,21800000.0
2005-06-08 02:53:00,1.52969,1.52979,1.5294,1.52979,45900000.0
2005-06-08 02:54:00,1.52979,1.52994,1.52972,1.52972,43800000.0
2005-06-08 02:55:00,1.52973,1.52991,1.52951,1.52959,35400000.0
2005-06-08 02:56:00,1.52955,1.5298,1.52955,1.5298,62600000.0
2005-06-08 02:57:00,1.53,1.53001,1.52998,1.53,46700000.0
2005-06-08 02:58:00,1.53011,1.53017,1.53007,1.53015,60900000.0
2005-06-08 02:59:00,1.53014,1.53025,1.53001,1.53001,45500000.0
2005-06-08 03:00:00,1.53003,1.53003,1.52981,1.52981,150600001.0
2005-06-08 03:01:00,1.52993,1.52999,1.52988,1.52996,53400000.0
2005-06-08 03:02:00,1.52998,1.52998,1.52981,1.52994,46800000.0
2005-06-08 03:03:00,1.53,1.53011,1.52998,1.53003,52000001.0
2005-06-08 03:04:00,1.52997,1.53033,1.52967,1.52994,73900001.0
2005-06-08 03:05:00,1.52988,1.53004,1.52985,1.53,67000000.0
2005-06-08 03:06:00,1.53004,1.53028,1.53004,1.53019,49700000.0
2005-06-08 03:07:00,1.53009,1.53072,1.53008,1.53072,89400000.0
2005-06-08 03:08:00,1.53103,1.53123,1.53067,1.53067,74200000.0
2005-06-08 03:09:00,1.53113,1.53125,1.53082,1.53117,57100000.0
2005-06-08 03:10:00,1.5306,1.53108,1.5306,1.53108,34500000.0
2005-06-08 03:11:00,1.53064,1.53097,1.53064,1.53097,35200000.0
2005-06-08 03:12:00,1.53139,1.53164,1.53105,1.53105,38500000.0
2005-06-08 03:13:00,1.53034,1.53075,1.53034,1.53054,53200000.0
2005-06-08 03:14:00,1.53036,1.53054,1.53008,1.53026,36800000.0
2005-06-08 03:15:00,1.52994,1.53052,1.52994,1.53052,43700000.0
2005-06-08 03:16:00,1.53045,1.53063,1.53021,1.53058,25200000.0
2005-06-08 03:17:00,1.53057,1.531,1.53031,1.531,45900000.0
2005-06-08 03:18:00,1.53095,1.53095,1.53056,1.53085,25700000.0
2005-06-08 03:19:00,1.5308,1.53093,1.53062,1.53093,32400000.0
2005-06-08 03:20:00,1.53047,1.53117,1.53047,1.53117,48600000.0
2005-06-08 03:21:00,1.5308,1.5308,1.53044,1.53044,36100000.0
2005-06-08 03:22:00,1.53029,1.53029,1.53008,1.53008,55100000.0
2005-06-08 03:23:00,1.5301,1.53028,1.53007,1.5301,64800000.0
2005-06-08 03:24:00,1.53024,1.53026,1.53021,1.53022,71600000.0
2005-06-08 03:25:00,1.53056,1.53056,1.53,1.53008,35100000.0
2005-06-08 03:26:00,1.53002,1.53012,1.52992,1.52997,112900000.0
2005-06-08 03:27:00,1.53005,1.53005,1.52984,1.52999,85400000.0
2005-06-08 03:28:00,1.52989,1.53011,1.52989,1.53007,35000000.0
2005-06-08 03:29:00,1.53018,1.53018,1.53006,1.53013,37400000.0
2005-06-08 03:30:00,1.53016,1.53025,1.53,1.53025,62800000.0
2005-06-08 03:31:00,1.53025,1.53055,1.53025,1.53055,33200000.0
2005-06-08 03:32:00,1.53048,1.53065,1.53038,1.53038,44000000.0
2005-06-08 03:33:00,1.53014,1.53027,1.53006,1.53006,42800000.0
2005-06-08 03:34:00,1.53026,1.53051,1.53002,1.53002,60900001.0
2005-06-08 03:35:00,1.53012,1.53023,1.53001,1.53003,92100000.0
2005-06-08 03:36:00,1.53006,1.53037,1.52984,1.53037,57500000.0
2005-06-08 03:37:00,1.53048,1.53061,1.53026,1.53047,33700000.0
2005-06-08 03:38:00,1.53057,1.53068,1.5304,1.53067,40700000.0
2005-06-08 03:39:00,1.53048,1.53068,1.53048,1.53064,84800000.0
2005-06-08 03:40:00,1.53059,1.53111,1.53048,1.53111,111600000.0
2005-06-08 03:41:00,1.53108,1.5312,1.53107,1.53117,68800000.0
2005-06-08 03:42:00,1.53129,1.5313,1.53112,1.5313,64000000.0
2005-06-08 03:43:00,1.53124,1.53128,1.53117,1.53128,28700000.0
2005-06-08 03:44:00,1.531,1.53118,1.53087,1.53111,43100000.0
2005-06-08 03:45:00,1.53113,1.53127,1.53107,1.53127,20400000.0
2005-06-08 03:46:00,1.53091,1.53101,1.53083,1.53086,63900000.0
2005-06-08 03:47:00,1.5309,1.53114,1.53088,1.53088,44200000.0
2005-06-08 03:48:00,1.53121,1.53131,1.53101,1.53116,28200000.0
2005-06-08 03:49:00,1.53121,1.53121,1.53086,1.53086,34600000.0
2005-06-08 03:50:00,1.53105,1.53105,1.5307,1.53076,101000000.0
2005-06-08 03:51:00,1.53093,1.53093,1.53083,1.53083,52500000.0
2005-06-08 03:52:00,1.53085,1.53085,1.53053,1.53061,78100000.0
2005-06-08 03:53:00,1.53055,1.53062,1.53038,1.53059,52600000.0
2005-06-08 03:54:00,1.53082,1.53163,1.53082,1.53128,26600000.0
2005-06-08 03:55:00,1.53154,1.5316,1.53137,1.53157,42500001.0
2005-06-08 03:56:00,1.53156,1.53167,1.53138,1.53138,24700000.0
2005-06-08 03:57:00,1.53066,1.53069,1.53054,1.53062,143900000.0
2005-06-08 03:58:00,1.53056,1.53167,1.53056,1.5306,237100001.0
2005-06-08 03:59:00,1.53087,1.53115,1.53078,1.53091,137600000.0
2005-06-08 04:00:00,1.53074,1.5308,1.53052,1.53053,74700000.0
2005-06-08 04:01:00,1.53061,1.53093,1.53046,1.53088,163100000.0
2005-06-08 04:02:00,1.53078,1.53079,1.53043,1.53049,122600000.0
2005-06-08 04:03:00,1.53051,1.53051,1.53028,1.53051,90800000.0
2005-06-08 04:04:00,1.5302,1.53023,1.53008,1.5301,124600000.0
2005-06-08 04:05:00,1.5302,1.5311,1.5302,1.53077,237300003.0
2005-06-08 04:06:00,1.53013,1.53058,1.53013,1.53031,90900000.0
2005-06-08 04:07:00,1.5305,1.5305,1.53024,1.53027,125200000.0
2005-06-08 04:08:00,1.53065,1.53079,1.53065,1.53079,19900000.0
2005-06-08 04:09:00,1.53096,1.53096,1.53073,1.5308,34100000.0
2005-06-08 04:10:00,1.53066,1.53066,1.53038,1.53055,131200002.0
2005-06-08 04:11:00,1.53073,1.53108,1.5306,1.53068,58300000.0
2005-06-08 04:12:00,1.53057,1.53065,1.53057,1.5306,72000000.0
2005-06-08 04:13:00,1.53056,1.53064,1.53045,1.53045,71200000.0
2005-06-08 04:14:00,1.53051,1.53088,1.5305,1.53088,107600000.0
2005-06-08 04:15:00,1.53096,1.53124,1.53092,1.53115,75400000.0
2005-06-08 04:16:00,1.53111,1.53123,1.53094,1.53098,84000000.0
2005-06-08 04:17:00,1.53102,1.53103,1.5309,1.53095,52500000.0
2005-06-08 04:18:00,1.53088,1.531,1.53078,1.53089,147000000.0
2005-06-08 04:19:00,1.53088,1.53091,1.53081,1.53084,61700000.0
2005-06-08 04:20:00,1.53077,1.53092,1.53067,1.53067,163500001.0
2005-06-08 04:21:00,1.53078,1.53082,1.5307,1.5307,42300000.0
2005-06-08 04:22:00,1.53069,1.53112,1.53069,1.53112,38800000.0
2005-06-08 04:23:00,1.53069,1.53079,1.53069,1.5307,41400000.0
2005-06-08 04:24:00,1.53069,1.53086,1.5305,1.53061,135200000.0
2005-06-08 04:25:00,1.53051,1.53103,1.53047,1.53074,220500001.0
2005-06-08 04:26:00,1.5308,1.5308,1.5306,1.53065,120500000.0
2005-06-08 04:27:00,1.53072,1.5308,1.53062,1.53068,65600000.0
2005-06-08 04:28:00,1.53075,1.5308,1.5307,1.5307,61700000.0
2005-06-08 04:29:00,1.53062,1.53112,1.53061,1.53103,73200000.0
2005-06-08 04:30:00,1.53064,1.53101,1.53059,1.53096,95700000.0
2005-06-08 04:31:00,1.53095,1.53109,1.53075,1.53102,32700000.0
2005-06-08 04:32:00,1.53117,1.53118,1.5311,1.53116,28200000.0
2005-06-08 04:33:00,1.53135,1.5314,1.5312,1.53135,49400000.0
2005-06-08 04:34:00,1.53137,1.53145,1.53132,1.53135,42600000.0
2005-06-08 04:35:00,1.5312,1.53133,1.53098,1.53098,46600000.0
2005-06-08 04:36:00,1.53107,1.5312,1.53034,1.53095,184000000.0
2005-06-08 04:37:00,1.531,1.53123,1.53072,1.5309,121300000.0
2005-06-08 04:38:00,1.53082,1.53085,1.53064,1.53085,43300000.0
2005-06-08 04:39:00,1.53075,1.53124,1.53075,1.53119,64800000.0
2005-06-08 04:40:00,1.5313,1.53155,1.5313,1.53148,36800000.0
2005-06-08 04:41:00,1.5312,1.53149,1.53119,1.53128,38400000.0
2005-06-08 04:42:00,1.53101,1.53108,1.53094,1.53108,70700000.0
2005-06-08 04:43:00,1.53093,1.53094,1.5309,1.53093,71000000.0
2005-06-08 04:44:00,1.53084,1.53137,1.53084,1.5313,39300000.0
2005-06-08 04:45:00,1.53107,1.53107,1.5305,1.53055,48200001.0
2005-06-08 04:46:00,1.53012,1.53023,1.52992,1.52992,48400000.0
2005-06-08 04:47:00,1.52926,1.52974,1.52903,1.52974,81600000.0
2005-06-08 04:48:00,1.52968,1.53015,1.52968,1.53014,53200000.0
2005-06-08 04:49:00,1.52989,1.52992,1.52943,1.52944,47600000.0
2005-06-08 04:50:00,1.52996,1.53013,1.5299,1.53008,40600000.0
2005-06-08 04:51:00,1.52984,1.53043,1.52984,1.53043,24600000.0
2005-06-08 04:52:00,1.53048,1.5305,1.53001,1.53049,42300000.0
2005-06-08 04:53:00,1.53047,1.53059,1.53029,1.53031,44400000.0
2005-06-08 04:54:00,1.53027,1.5306,1.5302,1.5302,52700000.0
2005-06-08 04:55:00,1.53018,1.53068,1.52997,1.53068,37900000.0
2005-06-08 04:56:00,1.53072,1.53102,1.53069,1.53072,31800000.0
2005-06-08 04:57:00,1.53057,1.53095,1.5303,1.5303,46800000.0
2005-06-08 04:58:00,1.5303,1.53072,1.5303,1.5306,37200000.0
2005-06-08 04:59:00,1.53033,1.53054,1.5301,1.5301,140100000.0
2005-06-08 05:00:00,1.53029,1.53043,1.53025,1.5303,35000000.0
2005-06-08 05:01:00,1.53031,1.53096,1.53031,1.53096,31500000.0
2005-06-08 05:02:00,1.53101,1.5315,1.53094,1.5315,24600000.0
2005-06-08 05:03:00,1.53115,1.53147,1.531,1.53129,161900000.0
2005-06-08 05:04:00,1.53153,1.53174,1.5315,1.53174,214500000.0
2005-06-08 05:05:00,1.53159,1.53159,1.53002,1.53108,163500001.0
2005-06-08 05:07:00,1.53115,1.53149,1.53113,1.53118,276600001.0
2005-06-08 05:08:00,1.53133,1.53152,1.53126,1.53129,321400001.0
2005-06-08 05:09:00,1.53121,1.53153,1.53118,1.53121,222300003.0
2005-06-08 05:10:00,1.5312,1.5312,1.53062,1.53079,196500000.0
2005-06-08 05:11:00,1.53067,1.53077,1.53057,1.53062,98000000.0
2005-06-08 05:12:00,1.53062,1.53067,1.53057,1.53057,131200001.0
2005-06-08 05:13:00,1.53067,1.53102,1.53067,1.53097,172200001.0
2005-06-08 05:14:00,1.53099,1.53104,1.53094,1.53097,236800000.0
2005-06-08 05:15:00,1.53112,1.53145,1.53109,1.53135,39600000.0
2005-06-08 05:16:00,1.53111,1.53126,1.53097,1.53115,208400000.0
2005-06-08 05:17:00,1.53136,1.53159,1.53113,1.53159,150700000.0
2005-06-08 05:18:00,1.53167,1.53167,1.53142,1.53157,263000000.0
2005-06-08 05:19:00,1.53158,1.53221,1.53158,1.53188,248700000.0
2005-06-08 05:20:00,1.53204,1.53247,1.53204,1.53245,274600000.0
2005-06-08 05:21:00,1.53247,1.53292,1.53246,1.53265,322700001.0
2005-06-08 05:22:00,1.53279,1.53307,1.53278,1.53293,251600001.0
2005-06-08 05:23:00,1.533,1.53326,1.533,1.53312,116800000.0
2005-06-08 05:24:00,1.53306,1.53308,1.53293,1.53307,192700000.0
2005-06-08 05:25:00,1.53295,1.53295,1.53256,1.53263,211800000.0
2005-06-08 05:26:00,1.53262,1.53271,1.5326,1.53269,106100000.0
2005-06-08 05:27:00,1.53299,1.533,1.53258,1.53297,168400000.0
2005-06-08 05:28:00,1.53311,1.53343,1.53304,1.53334,273600001.0
2005-06-08 05:29:00,1.53327,1.53337,1.53219,1.53219,258400000.0
2005-06-08 05:30:00,1.53268,1.53303,1.53264,1.5327,221600000.0
2005-06-08 05:31:00,1.53262,1.53303,1.53249,1.53268,67200000.0
2005-06-08 05:32:00,1.53272,1.53279,1.53246,1.53266,168500000.0
2005-06-08 05:33:00,1.53244,1.53244,1.53229,1.53234,203200000.0
2005-06-08 05:34:00,1.53215,1.53272,1.53215,1.53218,236300002.0
2005-06-08 05:35:00,1.53238,1.53242,1.53226,1.53242,23000000.0
2005-06-08 05:36:00,1.53239,1.53279,1.53239,1.53246,178300000.0
2005-06-08 05:37:00,1.53257,1.53257,1.53219,1.53238,207100000.0
2005-06-08 05:38:00,1.5324,1.5327,1.53236,1.53265,154000000.0
2005-06-08 05:39:00,1.53271,1.53289,1.53265,1.53281,155000000.0
2005-06-08 05:40:00,1.53257,1.5327,1.53238,1.53251,261100000.0
2005-06-08 05:41:00,1.53232,1.53254,1.53215,1.53218,113200000.0
2005-06-08 05:42:00,1.53236,1.53236,1.53203,1.53213,267600000.0
2005-06-08 05:44:00,1.53218,1.53241,1.53208,1.53218,127200002.0
2005-06-08 05:45:00,1.53231,1.53284,1.53231,1.53283,139200000.0
2005-06-08 05:46:00,1.53406,1.53406,1.53363,1.53363,202300000.0
2005-06-08 05:47:00,1.53352,1.53352,1.53329,1.53338,236500000.0
2005-06-08 05:48:00,1.53302,1.53321,1.53285,1.53305,246400000.0
2005-06-08 05:49:00,1.53293,1.53324,1.53282,1.53282,188000000.0
2005-06-08 05:50:00,1.53283,1.53332,1.53283,1.53316,276800001.0
2005-06-08 05:51:00,1.53321,1.53321,1.5327,1.5327,169800001.0
2005-06-08 05:52:00,1.53236,1.53264,1.53212,1.53264,185000001.0
2005-06-08 05:53:00,1.53285,1.53291,1.53263,1.53263,100200000.0
2005-06-08 05:54:00,1.53274,1.53276,1.53243,1.53243,227900000.0
2005-06-08 05:55:00,1.53192,1.53217,1.53183,1.53194,182900000.0
2005-06-08 05:56:00,1.53216,1.53255,1.53214,1.53227,120800000.0
2005-06-08 05:57:00,1.53234,1.53243,1.53233,1.53242,170300000.0
2005-06-08 05:58:00,1.53244,1.53244,1.53214,1.53214,134600000.0
2005-06-08 05:59:00,1.53232,1.5324,1.53222,1.53224,58000000.0
2005-06-08 06:00:00,1.53237,1.53237,1.53213,1.53214,203700000.0
2005-06-08 06:01:00,1.53227,1.53238,1.53215,1.53234,157500000.0
2005-06-08 06:02:00,1.53219,1.53227,1.532,1.53203,295800001.0
2005-06-08 06:03:00,1.53217,1.53217,1.532,1.53208,54200000.0
2005-06-08 06:04:00,1.53193,1.53202,1.53188,1.532,136200000.0
2005-06-08 06:05:00,1.53203,1.53223,1.53197,1.53208,404500000.0
2005-06-08 06:06:00,1.53218,1.53237,1.53218,1.53233,91600001.0
2005-06-08 06:08:00,1.53221,1.53241,1.53219,1.53229,529500000.0
2005-06-08 06:09:00,1.53219,1.53254,1.53219,1.53234,362200001.0
2005-06-08 06:10:00,1.53238,1.53238,1.53211,1.53216,293000001.0
2005-06-08 06:11:00,1.53234,1.53249,1.53227,1.53242,443500000.0
2005-06-08 06:12:00,1.53241,1.53266,1.53236,1.53261,234700000.0
2005-06-08 06:13:00,1.53221,1.53254,1.53221,1.53224,327200000.0
2005-06-08 06:14:00,1.53251,1.53252,1.53217,1.53229,380300002.0
2005-06-08 06:15:00,1.53231,1.53243,1.53224,1.53243,137000000.0
2005-06-08 06:16:00,1.53235,1.5324,1.53205,1.5324,222400001.0
2005-06-08 06:17:00,1.53201,1.5321,1.5317,1.53188,153700000.0
2005-06-08 06:18:00,1.53194,1.53209,1.53189,1.53195,304100003.0
2005-06-08 06:19:00,1.53207,1.53226,1.53207,1.53215,191600000.0
2005-06-08 06:20:00,1.53204,1.53218,1.53191,1.53197,254400001.0
2005-06-08 06:21:00,1.53208,1.53211,1.5319,1.53199,248600000.0
2005-06-08 06:22:00,1.53191,1.53216,1.53184,1.53187,256600000.0
2005-06-08 06:23:00,1.53167,1.53178,1.5315,1.5317,323200000.0
2005-06-08 06:24:00,1.53157,1.53177,1.5315,1.53159,329600000.0
2005-06-08 06:25:00,1.53158,1.53171,1.53155,1.5317,206400000.0
2005-06-08 06:26:00,1.53166,1.5318,1.53157,1.53166,346500000.0
2005-06-08 06:27:00,1.5316,1.53174,1.53156,1.53162,352100001.0
2005-06-08 06:28:00,1.53163,1.53177,1.53154,1.5317,344900001.0
2005-06-08 06:29:00,1.53173,1.53182,1.53167,1.53167,88200000.0
2005-06-08 06:30:00,1.53163,1.53188,1.53161,1.5318,241500000.0
2005-06-08 06:31:00,1.53188,1.53195,1.53175,1.53187,140700001.0
2005-06-08 06:32:00,1.53199,1.532,1.53188,1.53188,162200000.0
2005-06-08 06:33:00,1.5319,1.53208,1.53189,1.53194,242900000.0
2005-06-08 06:34:00,1.53198,1.53214,1.53191,1.53207,232900000.0
2005-06-08 06:35:00,1.53198,1.53224,1.53198,1.53206,151000000.0
2005-06-08 06:37:00,1.53208,1.53235,1.53208,1.53213,234000003.0
2005-06-08 06:38:00,1.53201,1.53204,1.53162,1.53162,101000000.0
2005-06-08 06:39:00,1.53167,1.53174,1.53162,1.53174,43000000.0
2005-06-08 06:40:00,1.53185,1.53186,1.53162,1.53179,108100000.0
2005-06-08 06:41:00,1.53183,1.53197,1.53179,1.53189,160000000.0
2005-06-08 06:42:00,1.53185,1.53204,1.53174,1.53189,309800001.0
2005-06-08 06:43:00,1.53197,1.53204,1.53192,1.532,183300001.0
2005-06-08 06:44:00,1.532,1.53202,1.53187,1.53192,305800000.0
2005-06-08 06:46:00,1.53187,1.53199,1.53184,1.53195,211800001.0
2005-06-08 06:47:00,1.53197,1.53205,1.53187,1.532,283700000.0
2005-06-08 06:48:00,1.53185,1.53207,1.53178,1.53203,38300000.0
2005-06-08 06:49:00,1.53201,1.53234,1.5319,1.53203,287300000.0
2005-06-08 06:50:00,1.53216,1.53227,1.53205,1.53207,30600000.0
2005-06-08 06:51:00,1.53246,1.53276,1.53238,1.53271,43100000.0
2005-06-08 06:52:00,1.53262,1.53294,1.53262,1.53289,207600001.0
2005-06-08 06:53:00,1.53312,1.53341,1.5331,1.53326,216500000.0
2005-06-08 06:54:00,1.53332,1.53359,1.53328,1.53339,510900003.0
2005-06-08 06:55:00,1.53339,1.53348,1.53325,1.5334,302000000.0
2005-06-08 06:56:00,1.53362,1.53377,1.5336,1.5337,41300000.0
2005-06-08 06:57:00,1.53383,1.53415,1.53383,1.53398,95300000.0
2005-06-08 06:58:00,1.53392,1.53393,1.53347,1.53383,241400000.0
2005-06-08 06:59:00,1.53398,1.5341,1.53382,1.53382,284200000.0
2005-06-08 07:00:00,1.53375,1.53375,1.53347,1.5336,107000000.0
2005-06-08 07:01:00,1.53344,1.53383,1.53344,1.53383,279500001.0
2005-06-08 07:02:00,1.53382,1.53404,1.53371,1.53383,394300001.0
2005-06-08 07:03:00,1.53401,1.53458,1.53401,1.53454,150600000.0
2005-06-08 07:04:00,1.53431,1.53481,1.53431,1.5347,315300001.0
2005-06-08 07:05:00,1.53479,1.53479,1.53456,1.53468,150200001.0
2005-06-08 07:06:00,1.53478,1.53486,1.53467,1.53483,187200000.0
2005-06-08 07:07:00,1.53486,1.53496,1.53448,1.5347,227100000.0
2005-06-08 07:08:00,1.53484,1.53494,1.53463,1.53469,305200001.0
2005-06-08 07:09:00,1.53444,1.53458,1.53432,1.53445,227700003.0
2005-06-08 07:10:00,1.53466,1.53466,1.53444,1.53454,439300000.0
2005-06-08 07:11:00,1.53471,1.53475,1.53462,1.53463,360300001.0
2005-06-08 07:12:00,1.53459,1.53481,1.53454,1.53481,290900000.0
2005-06-08 07:13:00,1.53489,1.53497,1.53479,1.53489,286600000.0
2005-06-08 07:14:00,1.5349,1.53507,1.53486,1.53486,520100000.0
2005-06-08 07:15:00,1.53504,1.53514,1.53479,1.53514,273700001.0
2005-06-08 07:16:00,1.53502,1.53517,1.53498,1.53508,176100000.0
2005-06-08 07:17:00,1.5351,1.53531,1.53501,1.53505,247000000.0
2005-06-08 07:18:00,1.53508,1.53537,1.53501,1.53507,453500003.0
2005-06-08 07:19:00,1.53517,1.5356,1.53517,1.5356,295500001.0
2005-06-08 07:20:00,1.53561,1.53561,1.53529,1.53554,408400001.0
2005-06-08 07:21:00,1.53562,1.5358,1.53552,1.53562,265100000.0
2005-06-08 07:22:00,1.53566,1.53585,1.53561,1.53582,371800001.0
2005-06-08 07:23:00,1.53608,1.53646,1.53607,1.53626,500400001.0
2005-06-08 07:24:00,1.53624,1.53643,1.53623,1.53636,310900001.0
2005-06-08 07:25:00,1.53637,1.53637,1.53608,1.53633,315600000.0
2005-06-08 07:26:00,1.53635,1.53667,1.53627,1.53634,317100000.0
2005-06-08 07:27:00,1.53627,1.53663,1.53622,1.53646,174800001.0
2005-06-08 07:28:00,1.53634,1.53663,1.53634,1.53643,231800000.0
2005-06-08 07:29:00,1.5361,1.53637,1.53584,1.53584,209900001.0
2005-06-08 07:30:00,1.53589,1.53617,1.53589,1.53614,536300001.0
2005-06-08 07:31:00,1.53609,1.53635,1.53605,1.53633,267700001.0
2005-06-08 07:32:00,1.53631,1.53632,1.53602,1.5361,434600001.0
2005-06-08 07:33:00,1.53601,1.53617,1.53588,1.53601,462300001.0
2005-06-08 07:34:00,1.53611,1.53623,1.536,1.53612,287600000.0
2005-06-08 07:35:00,1.53608,1.53633,1.53606,1.53625,251900000.0
2005-06-08 07:36:00,1.5363,1.53637,1.53612,1.53615,400400000.0
2005-06-08 07:37:00,1.53596,1.536,1.53571,1.53591,233700001.0
2005-06-08 07:38:00,1.5359,1.53613,1.5359,1.53602,31000000.0
2005-06-08 07:39:00,1.53586,1.53593,1.53567,1.53574,365700000.0
2005-06-08 07:40:00,1.53583,1.5362,1.53578,1.53598,309100000.0
2005-06-08 07:41:00,1.53598,1.53617,1.53585,1.53606,618600001.0
2005-06-08 07:42:00,1.53611,1.53626,1.53601,1.53606,326600000.0
2005-06-08 07:43:00,1.536,1.53608,1.53589,1.53602,217300000.0
2005-06-08 07:44:00,1.53597,1.53599,1.53584,1.53589,414000001.0
2005-06-08 07:45:00,1.5359,1.536,1.5358,1.5359,508900003.0
2005-06-08 07:46:00,1.53572,1.53582,1.5355,1.53552,508900003.0
2005-06-08 07:47:00,1.53564,1.53608,1.53552,1.53562,683600001.0
2005-06-08 07:48:00,1.53559,1.53579,1.53554,1.53559,806600001.0
2005-06-08 07:49:00,1.5356,1.53564,1.53537,1.53555,659900001.0
2005-06-08 07:50:00,1.53558,1.5358,1.53543,1.53567,565100001.0
2005-06-08 07:51:00,1.53556,1.53574,1.53531,1.53551,588600003.0
2005-06-08 07:52:00,1.53535,1.53535,1.53514,1.53531,394900000.0
2005-06-08 07:53:00,1.53525,1.53539,1.53502,1.53506,604100002.0
2005-06-08 07:54:00,1.53516,1.53524,1.53498,1.53507,325200000.0
2005-06-08 07:55:00,1.53507,1.53545,1.53507,1.53527,372100000.0
2005-06-08 07:56:00,1.53529,1.5355,1.53522,1.53536,748100002.0
2005-06-08 07:57:00,1.53517,1.53531,1.53497,1.53513,541200001.0
2005-06-08 07:58:00,1.53528,1.53555,1.53525,1.53537,705000000.0
2005-06-08 07:59:00,1.53533,1.53545,1.5352,1.53522,457500000.0
2005-06-08 08:00:00,1.53551,1.53565,1.53538,1.53549,401300000.0
2005-06-08 08:01:00,1.53524,1.53546,1.53473,1.53485,485000001.0
2005-06-08 08:02:00,1.53466,1.53481,1.53457,1.53474,308200001.0
2005-06-08 08:03:00,1.53478,1.53482,1.53443,1.53449,451500001.0
2005-06-08 08:04:00,1.53452,1.53476,1.53445,1.53476,410600000.0
2005-06-08 08:05:00,1.53469,1.53496,1.53462,1.53468,324100002.0
2005-06-08 08:06:00,1.53496,1.53496,1.53394,1.53418,688900003.0
2005-06-08 08:07:00,1.53408,1.5345,1.53406,1.53409,534700003.0
2005-06-08 08:08:00,1.5341,1.53431,1.53406,1.53414,423300001.0
2005-06-08 08:09:00,1.53411,1.53428,1.53395,1.53409,602800001.0
2005-06-08 08:10:00,1.53423,1.53433,1.53388,1.53431,537400000.0
2005-06-08 08:11:00,1.53419,1.53419,1.53387,1.53397,256600001.0
2005-06-08 08:12:00,1.53388,1.53391,1.53351,1.53374,402400000.0
2005-06-08 08:13:00,1.53385,1.53402,1.53371,1.53377,259900001.0
2005-06-08 08:14:00,1.53363,1.53376,1.5332,1.53341,88300000.0
2005-06-08 08:15:00,1.53362,1.53367,1.53328,1.53344,274900000.0
2005-06-08 08:16:00,1.53352,1.53391,1.53352,1.53362,330700002.0
2005-06-08 08:17:00,1.53371,1.53386,1.53361,1.53362,287300000.0
2005-06-08 08:18:00,1.53375,1.53406,1.53375,1.53397,220700002.0
2005-06-08 08:19:00,1.53394,1.53404,1.53386,1.53399,342900001.0
2005-06-08 08:20:00,1.534,1.53424,1.53395,1.53399,272000000.0
2005-06-08 08:21:00,1.53418,1.53461,1.53418,1.53461,483900000.0
2005-06-08 08:22:00,1.53456,1.53472,1.53452,1.53466,347500001.0
2005-06-08 08:23:00,1.53476,1.53479,1.53457,1.53466,230700000.0
2005-06-08 08:24:00,1.53479,1.53517,1.53478,1.53486,411100000.0
2005-06-08 08:25:00,1.53519,1.53538,1.53509,1.53509,613300004.0
2005-06-08 08:26:00,1.53517,1.53557,1.53504,1.53527,315700000.0
2005-06-08 08:27:00,1.53519,1.53528,1.53492,1.53493,373400000.0
2005-06-08 08:28:00,1.53499,1.53552,1.53499,1.53552,555900001.0
2005-06-08 08:29:00,1.53539,1.53554,1.53521,1.5353,420900001.0
2005-06-08 08:30:00,1.53483,1.53492,1.53463,1.53488,450000003.0
2005-06-08 08:31:00,1.53503,1.53519,1.53494,1.53517,308400000.0
2005-06-08 08:32:00,1.53513,1.53516,1.53491,1.53492,323000001.0
2005-06-08 08:33:00,1.53469,1.53472,1.53451,1.53451,226800000.0
2005-06-08 08:34:00,1.53445,1.53457,1.53409,1.53409,636400001.0
2005-06-08 08:35:00,1.53428,1.53468,1.53416,1.53468,570600002.0
2005-06-08 08:36:00,1.53476,1.53501,1.53466,1.5348,387800000.0
2005-06-08 08:37:00,1.53468,1.53485,1.53445,1.53485,319700001.0
2005-06-08 08:38:00,1.53487,1.53487,1.53448,1.53448,353400001.0
2005-06-08 08:39:00,1.53445,1.53481,1.5344,1.53466,526300000.0
2005-06-08 08:40:00,1.53478,1.53502,1.53461,1.53461,406300000.0
2005-06-08 08:41:00,1.53468,1.53492,1.53449,1.53456,518200001.0
2005-06-08 08:42:00,1.53458,1.53478,1.53438,1.53438,397900000.0
2005-06-08 08:43:00,1.53435,1.53462,1.53389,1.53389,304700001.0
2005-06-08 08:44:00,1.53405,1.53473,1.53405,1.53473,488100002.0
2005-06-08 08:45:00,1.53488,1.53503,1.53461,1.53464,704900005.0
2005-06-08 08:46:00,1.53469,1.53497,1.53456,1.5349,742600000.0
2005-06-08 08:47:00,1.53494,1.5358,1.53494,1.5358,578900001.0
2005-06-08 08:48:00,1.53583,1.53605,1.53525,1.53548,403500001.0
2005-06-08 08:49:00,1.53542,1.53562,1.53532,1.53543,456300000.0
2005-06-08 08:50:00,1.53559,1.53561,1.53519,1.53557,549000001.0
2005-06-08 08:51:00,1.53558,1.53609,1.53556,1.53582,632100005.0
2005-06-08 08:52:00,1.53605,1.53605,1.53552,1.5356,588800001.0
2005-06-08 08:53:00,1.53565,1.53565,1.53522,1.53533,471600000.0
2005-06-08 08:54:00,1.53545,1.53593,1.53545,1.53591,672600001.0
2005-06-08 08:55:00,1.53613,1.5362,1.53581,1.53591,583800002.0
2005-06-08 08:56:00,1.53597,1.53649,1.53584,1.53596,554500000.0
2005-06-08 08:57:00,1.53601,1.53635,1.53597,1.53629,517200000.0
2005-06-08 08:58:00,1.53648,1.5368,1.53622,1.53633,415000000.0
2005-06-08 08:59:00,1.53616,1.53618,1.53584,1.53599,324100001.0
2005-06-08 09:00:00,1.53621,1.53652,1.53612,1.53637,485400002.0
2005-06-08 09:01:00,1.53646,1.53669,1.5364,1.53648,391600001.0
2005-06-08 09:02:00,1.53642,1.53668,1.53628,1.53648,657300001.0
2005-06-08 09:03:00,1.53639,1.53656,1.53629,1.53651,637800003.0
2005-06-08 09:04:00,1.53664,1.53664,1.5361,1.53641,639700001.0
2005-06-08 09:05:00,1.5364,1.53659,1.53622,1.53642,594000003.0
2005-06-08 09:06:00,1.53617,1.53638,1.536,1.53636,621000003.0
2005-06-08 09:07:00,1.53635,1.53636,1.5361,1.5361,350200000.0
2005-06-08 09:08:00,1.53609,1.53623,1.53606,1.53607,224400000.0
2005-06-08 09:09:00,1.53623,1.53661,1.53616,1.5365,241300000.0
2005-06-08 09:10:00,1.5364,1.53641,1.53613,1.53622,299300000.0
2005-06-08 09:11:00,1.53611,1.5364,1.53604,1.5362,535900000.0
2005-06-08 09:12:00,1.53619,1.53623,1.53587,1.53588,470200003.0
2005-06-08 09:13:00,1.53581,1.53589,1.53542,1.53545,492400002.0
2005-06-08 09:14:00,1.53521,1.53554,1.53519,1.53554,352900001.0
2005-06-08 09:15:00,1.53556,1.53556,1.53528,1.5354,431300000.0
2005-06-08 09:16:00,1.53523,1.53541,1.53513,1.53521,476500000.0
2005-06-08 09:17:00,1.53516,1.53544,1.53516,1.53539,547800002.0
2005-06-08 09:18:00,1.53546,1.53583,1.53546,1.53576,194700001.0
2005-06-08 09:19:00,1.5358,1.5358,1.53547,1.53569,466700000.0
2005-06-08 09:20:00,1.5356,1.5358,1.5356,1.53569,300700001.0
2005-06-08 09:21:00,1.53582,1.53594,1.53572,1.53594,307500000.0
2005-06-08 09:22:00,1.53576,1.53601,1.53572,1.5359,351200002.0
2005-06-08 09:23:00,1.53607,1.53607,1.53521,1.53544,376800002.0
2005-06-08 09:24:00,1.53539,1.53539,1.53494,1.53494,295400000.0
2005-06-08 09:25:00,1.53475,1.53508,1.53459,1.53508,439400001.0
2005-06-08 09:26:00,1.53506,1.53525,1.53485,1.53498,515400000.0
2005-06-08 09:27:00,1.53506,1.53519,1.53484,1.53492,411600003.0
2005-06-08 09:28:00,1.5347,1.53499,1.53467,1.53493,447000001.0
2005-06-08 09:29:00,1.53496,1.53502,1.53473,1.53494,340400000.0
2005-06-08 09:30:00,1.53492,1.53506,1.53468,1.53483,706700001.0
2005-06-08 09:31:00,1.53484,1.53522,1.53484,1.53492,391600000.0
2005-06-08 09:32:00,1.53473,1.53478,1.53458,1.53475,402700001.0
2005-06-08 09:33:00,1.53487,1.53496,1.53476,1.53476,304800001.0
2005-06-08 09:34:00,1.53497,1.53511,1.53481,1.53493,411600000.0
2005-06-08 09:35:00,1.53508,1.53514,1.53491,1.53514,236800000.0
2005-06-08 09:36:00,1.53515,1.53515,1.53477,1.53477,381300000.0
2005-06-08 09:37:00,1.53471,1.53481,1.53451,1.53478,438100001.0
2005-06-08 09:38:00,1.53463,1.53476,1.5343,1.5343,393000001.0
2005-06-08 09:39:00,1.53438,1.53462,1.5342,1.53436,430700000.0
2005-06-08 09:40:00,1.53439,1.53456,1.53419,1.53438,390500001.0
2005-06-08 09:41:00,1.53431,1.53431,1.53401,1.53431,520400003.0
2005-06-08 09:42:00,1.5346,1.53501,1.5346,1.53485,484100003.0
2005-06-08 09:43:00,1.53522,1.53573,1.53482,1.53565,253300000.0
2005-06-08 09:44:00,1.53574,1.53581,1.53545,1.53545,482300000.0
2005-06-08 09:45:00,1.53595,1.53614,1.53577,1.53584,531900000.0
2005-06-08 09:46:00,1.53579,1.53612,1.53579,1.53584,252300001.0
2005-06-08 09:47:00,1.53576,1.53614,1.53576,1.5359,396500000.0
2005-06-08 09:48:00,1.53593,1.536,1.53569,1.53574,370000000.0
2005-06-08 09:49:00,1.53566,1.53579,1.53539,1.53563,523500003.0
2005-06-08 09:50:00,1.53561,1.53568,1.53527,1.53527,491800003.0
2005-06-08 09:51:00,1.53546,1.53584,1.53542,1.53569,460600002.0
2005-06-08 09:52:00,1.53568,1.53577,1.53548,1.53555,461600001.0
2005-06-08 09:53:00,1.53545,1.53555,1.53513,1.53513,311100000.0
2005-06-08 09:54:00,1.53507,1.53539,1.535,1.53517,598000001.0
2005-06-08 09:55:00,1.53519,1.53549,1.53513,1.53536,637300001.0
2005-06-08 09:56:00,1.53532,1.53547,1.53525,1.53534,371600000.0
2005-06-08 09:57:00,1.53536,1.53564,1.53535,1.53547,529000002.0
2005-06-08 09:58:00,1.53567,1.5357,1.53538,1.53544,865000002.0
2005-06-08 09:59:00,1.53557,1.53578,1.53545,1.53575,729900004.0
2005-06-08 10:00:00,1.53555,1.53563,1.53522,1.53525,227200000.0
2005-06-08 10:01:00,1.53528,1.5353,1.53494,1.53517,686300002.0
2005-06-08 10:02:00,1.53509,1.53548,1.53508,1.53543,576300001.0
2005-06-08 10:03:00,1.53521,1.53537,1.53506,1.53528,456600002.0
2005-06-08 10:04:00,1.53535,1.53568,1.53522,1.53556,384500000.0
2005-06-08 10:05:00,1.53529,1.53547,1.53527,1.53539,380800001.0
2005-06-08 10:06:00,1.53545,1.53581,1.53543,1.53565,522000001.0
2005-06-08 10:07:00,1.53547,1.53573,1.53543,1.53567,590100002.0
2005-06-08 10:08:00,1.53569,1.53592,1.53551,1.53551,529000004.0
2005-06-08 10:09:00,1.53551,1.53551,1.53522,1.53543,458300000.0
2005-06-08 10:11:00,1.53539,1.53546,1.53527,1.53537,416200001.0
2005-06-08 10:12:00,1.53533,1.53541,1.53518,1.53526,491500002.0
2005-06-08 10:13:00,1.53533,1.53561,1.53533,1.53554,561500002.0
2005-06-08 10:14:00,1.5356,1.53568,1.53545,1.5356,580400000.0
2005-06-08 10:15:00,1.53598,1.53628,1.53598,1.53601,407900001.0
2005-06-08 10:16:00,1.53607,1.53623,1.53596,1.53614,514000004.0
2005-06-08 10:17:00,1.5361,1.53616,1.53578,1.5359,340200002.0
2005-06-08 10:18:00,1.53577,1.5359,1.53562,1.53562,460900000.0
2005-06-08 10:19:00,1.53569,1.53587,1.53566,1.53587,308300001.0
2005-06-08 10:20:00,1.53585,1.53593,1.53568,1.53576,485300000.0
2005-06-08 10:21:00,1.53571,1.53582,1.53556,1.53563,388600000.0
2005-06-08 10:22:00,1.53559,1.53585,1.53544,1.53549,324000001.0
2005-06-08 10:23:00,1.53539,1.53576,1.53539,1.53562,485700000.0
2005-06-08 10:24:00,1.53564,1.53564,1.53541,1.53548,474400002.0
2005-06-08 10:25:00,1.53556,1.53558,1.53533,1.53555,397200001.0
2005-06-08 10:26:00,1.53547,1.53554,1.53507,1.53527,507500001.0
2005-06-08 10:28:00,1.53513,1.53526,1.53504,1.53526,650300000.0
2005-06-08 10:29:00,1.53529,1.53543,1.53512,1.53533,651900005.0
2005-06-08 10:30:00,1.53556,1.53561,1.53517,1.53525,635500002.0
2005-06-08 10:31:00,1.53477,1.53538,1.53477,1.53504,560500002.0
2005-06-08 10:32:00,1.53519,1.53569,1.53519,1.53529,527700001.0
2005-06-08 10:33:00,1.53546,1.53548,1.53514,1.53546,533000002.0
2005-06-08 10:34:00,1.53563,1.53588,1.53557,1.53565,350300000.0
2005-06-08 10:35:00,1.5355,1.53573,1.53549,1.53553,548500001.0
2005-06-08 10:36:00,1.53557,1.53589,1.5355,1.53583,491600000.0
2005-06-08 10:37:00,1.5357,1.5357,1.53539,1.53547,539700003.0
2005-06-08 10:38:00,1.53541,1.53562,1.53539,1.53542,474100003.0
2005-06-08 10:39:00,1.53548,1.53558,1.53529,1.53544,430200001.0
2005-06-08 10:40:00,1.53531,1.53543,1.53492,1.53496,331300000.0
2005-06-08 10:41:00,1.53495,1.5352,1.53487,1.5352,592000002.0
2005-06-08 10:42:00,1.53532,1.5355,1.53523,1.5355,411700001.0
2005-06-08 10:43:00,1.53528,1.53541,1.53508,1.53513,453300003.0
2005-06-08 10:44:00,1.53526,1.53536,1.53496,1.53517,562300001.0
2005-06-08 10:45:00,1.53523,1.53541,1.53509,1.53538,511700001.0
2005-06-08 10:46:00,1.53534,1.53547,1.53517,1.53542,306800001.0
2005-06-08 10:47:00,1.53539,1.53556,1.53525,1.53527,386100001.0
2005-06-08 10:48:00,1.5352,1.53532,1.53506,1.53513,545100001.0
2005-06-08 10:49:00,1.53516,1.53536,1.53512,1.53533,334100000.0
2005-06-08 10:50:00,1.53533,1.53548,1.53507,1.53528,549700003.0
2005-06-08 10:51:00,1.5353,1.53566,1.5353,1.53555,483400000.0
2005-06-08 10:52:00,1.53565,1.53576,1.53552,1.53569,331000002.0
2005-06-08 10:53:00,1.53576,1.53597,1.53574,1.53587,359100001.0
2005-06-08 10:54:00,1.53601,1.53628,1.53596,1.53621,438900000.0
2005-06-08 10:55:00,1.53617,1.53617,1.53572,1.53572,488100001.0
2005-06-08 10:56:00,1.53582,1.53584,1.53555,1.53577,499500001.0
2005-06-08 10:57:00,1.53561,1.53569,1.53546,1.53564,375500002.0
2005-06-08 10:58:00,1.53563,1.53573,1.53538,1.53556,481600001.0
2005-06-08 10:59:00,1.53555,1.53597,1.53554,1.53579,826100003.0
2005-06-08 11:00:00,1.53562,1.53568,1.5353,1.5353,435900000.0
2005-06-08 11:01:00,1.53529,1.53556,1.53524,1.53527,577600000.0
2005-06-08 11:02:00,1.53521,1.53546,1.53515,1.53528,541700001.0
2005-06-08 11:03:00,1.53533,1.53547,1.53523,1.53532,239900000.0
2005-06-08 11:04:00,1.53525,1.53531,1.53493,1.53507,586600001.0
2005-06-08 11:05:00,1.53506,1.53512,1.53479,1.53489,474800000.0
2005-06-08 11:06:00,1.535,1.5351,1.5349,1.535,288000000.0
2005-06-08 11:07:00,1.53491,1.53504,1.53486,1.53491,288000000.0
2005-06-08 11:08:00,1.53513,1.53513,1.53493,1.53508,373000001.0
2005-06-08 11:10:00,1.53488,1.53506,1.53482,1.53497,470100001.0
2005-06-08 11:11:00,1.53481,1.53513,1.53476,1.53481,596400005.0
2005-06-08 11:12:00,1.53483,1.5351,1.53483,1.53503,530300003.0
2005-06-08 11:13:00,1.53505,1.53513,1.53494,1.53513,351400002.0
2005-06-08 11:14:00,1.53502,1.53502,1.53455,1.53468,444800000.0
2005-06-08 11:15:00,1.53465,1.5347,1.5344,1.53447,552300002.0
2005-06-08 11:16:00,1.53453,1.53467,1.53439,1.53459,481100001.0
2005-06-08 11:17:00,1.53471,1.53487,1.5346,1.53464,393000000.0
2005-06-08 11:18:00,1.53446,1.53459,1.53421,1.5344,383800001.0
2005-06-08 11:19:00,1.53454,1.53478,1.53445,1.53456,439200000.0
2005-06-08 11:20:00,1.5345,1.53465,1.53434,1.53442,606200003.0
2005-06-08 11:21:00,1.53456,1.53471,1.53435,1.53464,588300002.0
2005-06-08 11:22:00,1.53446,1.53473,1.53441,1.53466,573000000.0
2005-06-08 11:23:00,1.5347,1.53484,1.53449,1.53472,493500000.0
2005-06-08 11:24:00,1.53476,1.5348,1.53461,1.53471,433500000.0
2005-06-08 11:25:00,1.53479,1.53479,1.53464,1.53479,365200001.0
2005-06-08 11:26:00,1.53484,1.535,1.53474,1.53481,542900000.0
2005-06-08 11:28:00,1.53496,1.53514,1.53484,1.53503,373400001.0
2005-06-08 11:29:00,1.53504,1.53514,1.53484,1.53504,553200001.0
2005-06-08 11:30:00,1.53505,1.53516,1.53486,1.53498,419900000.0
2005-06-08 11:31:00,1.53486,1.53508,1.53473,1.53493,634700001.0
2005-06-08 11:32:00,1.53481,1.53494,1.53466,1.53484,454100000.0
2005-06-08 11:33:00,1.53486,1.53499,1.53478,1.53484,468700003.0
2005-06-08 11:34:00,1.53483,1.53492,1.53456,1.53473,669700002.0
2005-06-08 11:35:00,1.53488,1.53507,1.53474,1.53491,507300001.0
2005-06-08 11:36:00,1.53485,1.53521,1.53485,1.53521,507400002.0
2005-06-08 11:37:00,1.53541,1.53564,1.53526,1.53549,518600001.0
2005-06-08 11:38:00,1.53556,1.53568,1.53527,1.53555,587100002.0
2005-06-08 11:39:00,1.53575,1.53606,1.53563,1.53564,660000001.0
2005-06-08 11:40:00,1.5357,1.53578,1.53553,1.53573,737100003.0
2005-06-08 11:41:00,1.5357,1.53618,1.5357,1.53615,769500001.0
2005-06-08 11:42:00,1.53673,1.53684,1.53651,1.53659,591500002.0
2005-06-08 11:43:00,1.53677,1.53693,1.53633,1.53633,500000001.0
2005-06-08 11:44:00,1.53635,1.53651,1.53582,1.53582,693400002.0
2005-06-08 11:45:00,1.53615,1.53633,1.53589,1.53597,540800000.0
2005-06-08 11:46:00,1.53594,1.53618,1.53594,1.53618,487800001.0
2005-06-08 11:47:00,1.53608,1.53627,1.53589,1.53595,465300001.0
2005-06-08 11:48:00,1.53592,1.5366,1.53583,1.53641,573400000.0
2005-06-08 11:49:00,1.53661,1.53672,1.53644,1.53649,463800001.0
2005-06-08 11:50:00,1.53655,1.53667,1.53641,1.53651,364400000.0
2005-06-08 11:51:00,1.53661,1.53717,1.53661,1.53679,182500000.0
2005-06-08 11:52:00,1.5367,1.53713,1.53653,1.53677,228400001.0
2005-06-08 11:53:00,1.53652,1.53678,1.5365,1.53672,188700000.0
2005-06-08 11:54:00,1.53683,1.53699,1.53657,1.53657,342000000.0
2005-06-08 11:55:00,1.53676,1.53707,1.53668,1.53692,429400002.0
2005-06-08 11:56:00,1.537,1.537,1.53661,1.53681,456100002.0
2005-06-08 11:57:00,1.53683,1.53708,1.53667,1.53677,531000001.0
2005-06-08 11:58:00,1.53689,1.53735,1.53686,1.53709,444800000.0
2005-06-08 11:59:00,1.5372,1.53734,1.53696,1.53723,426800000.0
2005-06-08 12:00:00,1.53732,1.53787,1.53726,1.53752,498900000.0
2005-06-08 12:01:00,1.53728,1.53743,1.53708,1.53708,431400001.0
2005-06-08 12:02:00,1.53662,1.53677,1.53657,1.5367,343000000.0
2005-06-08 12:03:00,1.5367,1.53731,1.53663,1.53731,343400000.0
2005-06-08 12:04:00,1.53724,1.53737,1.53673,1.53673,368600001.0
2005-06-08 12:05:00,1.5367,1.5367,1.53637,1.53664,394200000.0
2005-06-08 12:06:00,1.53662,1.53682,1.53646,1.53653,372700000.0
2005-06-08 12:07:00,1.53654,1.53664,1.53634,1.53654,355600001.0
2005-06-08 12:08:00,1.53643,1.53655,1.53626,1.53652,494000002.0
2005-06-08 12:09:00,1.53668,1.53695,1.53666,1.5367,383900001.0
2005-06-08 12:10:00,1.53696,1.53766,1.53696,1.53766,352700000.0
2005-06-08 12:11:00,1.53752,1.538,1.53731,1.53753,228600000.0
2005-06-08 12:12:00,1.53773,1.53808,1.53772,1.53792,230100000.0
2005-06-08 12:13:00,1.53784,1.53831,1.53779,1.53796,495300002.0
2005-06-08 12:14:00,1.53774,1.5378,1.53742,1.5378,638700000.0
2005-06-08 12:15:00,1.5377,1.53793,1.53746,1.53746,333300001.0
2005-06-08 12:16:00,1.53741,1.53764,1.53735,1.53755,425000000.0
2005-06-08 12:17:00,1.53751,1.53751,1.53741,1.53744,198600001.0
2005-06-08 12:18:00,1.53751,1.53751,1.53719,1.53738,292300001.0
2005-06-08 12:19:00,1.53744,1.53744,1.53712,1.53723,440400001.0
2005-06-08 12:20:00,1.53728,1.53763,1.53727,1.53748,408100003.0
2005-06-08 12:21:00,1.53763,1.53795,1.5376,1.53782,389400002.0
2005-06-08 12:22:00,1.53802,1.53822,1.53787,1.53788,356000001.0
2005-06-08 12:23:00,1.53775,1.53798,1.53769,1.5377,421300000.0
2005-06-08 12:24:00,1.53761,1.5379,1.53721,1.53721,641600001.0
2005-06-08 12:25:00,1.53711,1.53773,1.53711,1.53755,421100000.0
2005-06-08 12:26:00,1.53777,1.53815,1.53752,1.53779,421800001.0
2005-06-08 12:27:00,1.53776,1.5379,1.53758,1.53762,449400000.0
2005-06-08 12:28:00,1.53769,1.53795,1.53719,1.53719,565900003.0
2005-06-08 12:29:00,1.53715,1.53763,1.53715,1.53745,660600002.0
2005-06-08 12:30:00,1.53755,1.53805,1.53755,1.538,587200001.0
2005-06-08 12:31:00,1.53801,1.53809,1.53761,1.53762,636000000.0
2005-06-08 12:32:00,1.5375,1.5378,1.53739,1.53754,690800001.0
2005-06-08 12:33:00,1.53756,1.53756,1.5373,1.53739,59000000.0
2005-06-08 12:34:00,1.53732,1.53744,1.53698,1.53698,596300001.0
2005-06-08 12:35:00,1.53696,1.53699,1.53668,1.53676,528200000.0
2005-06-08 12:36:00,1.53663,1.53681,1.53644,1.53663,454700001.0
2005-06-08 12:37:00,1.53654,1.5366,1.53623,1.53623,472000001.0
2005-06-08 12:38:00,1.53646,1.53675,1.53639,1.53656,713200000.0
2005-06-08 12:39:00,1.53665,1.53686,1.53645,1.53655,449600002.0
2005-06-08 12:40:00,1.53631,1.53646,1.5361,1.53633,479100000.0
2005-06-08 12:41:00,1.53643,1.53662,1.53641,1.53647,294800001.0
2005-06-08 12:42:00,1.53662,1.53713,1.53662,1.53695,392800000.0
2005-06-08 12:43:00,1.53682,1.53689,1.53648,1.53648,510900001.0
2005-06-08 12:44:00,1.53643,1.53661,1.53629,1.53647,437800000.0
2005-06-08 12:45:00,1.53653,1.53662,1.53627,1.53661,491800002.0
2005-06-08 12:46:00,1.53668,1.53672,1.53638,1.53643,439600001.0
2005-06-08 12:47:00,1.53638,1.53651,1.53624,1.5363,409700001.0
2005-06-08 12:48:00,1.53612,1.53624,1.53593,1.53595,498300001.0
2005-06-08 12:49:00,1.5361,1.53626,1.53598,1.53613,572900000.0
2005-06-08 12:50:00,1.5362,1.53642,1.53607,1.53611,516200002.0
2005-06-08 12:51:00,1.53608,1.53649,1.53598,1.53598,385400000.0
2005-06-08 12:52:00,1.53605,1.53621,1.53586,1.53597,364800001.0
2005-06-08 12:53:00,1.53611,1.53618,1.53583,1.53583,286400000.0
2005-06-08 12:54:00,1.53576,1.53598,1.53569,1.53588,411200000.0
2005-06-08 12:55:00,1.53598,1.53618,1.53587,1.53599,407900001.0
2005-06-08 12:56:00,1.53589,1.53593,1.5356,1.53569,472100001.0
2005-06-08 12:57:00,1.53595,1.53624,1.5358,1.53588,543800000.0
2005-06-08 12:58:00,1.53593,1.53616,1.5359,1.53614,448000003.0
2005-06-08 12:59:00,1.53608,1.53633,1.53603,1.53623,699100001.0
2005-06-08 13:00:00,1.53629,1.53644,1.53621,1.53644,244400000.0
2005-06-08 13:01:00,1.53639,1.53644,1.53618,1.53625,320300000.0
2005-06-08 13:02:00,1.53613,1.53636,1.53608,1.53628,338900001.0
2005-06-08 13:03:00,1.5363,1.5366,1.53628,1.5365,454800000.0
2005-06-08 13:04:00,1.53662,1.53675,1.53645,1.53653,257800001.0
2005-06-08 13:05:00,1.53665,1.53676,1.53657,1.53671,166500001.0
2005-06-08 13:06:00,1.53663,1.53665,1.53633,1.53633,364600000.0
2005-06-08 13:07:00,1.53619,1.53629,1.5361,1.5361,351700002.0
2005-06-08 13:08:00,1.53611,1.53632,1.53611,1.53625,165900000.0
2005-06-08 13:09:00,1.53629,1.53642,1.53614,1.53619,361500000.0
2005-06-08 13:10:00,1.53618,1.53619,1.53571,1.53571,159300001.0
2005-06-08 13:11:00,1.53567,1.536,1.53562,1.53574,397400002.0
2005-06-08 13:12:00,1.53577,1.53577,1.53553,1.53558,301100003.0
2005-06-08 13:13:00,1.53556,1.53566,1.5355,1.53557,328000001.0
2005-06-08 13:14:00,1.53561,1.53585,1.5356,1.53585,359700002.0
2005-06-08 13:15:00,1.53594,1.53604,1.53575,1.53604,413400000.0
2005-06-08 13:16:00,1.53599,1.53599,1.53577,1.53577,155500000.0
2005-06-08 13:17:00,1.53579,1.53588,1.53564,1.5357,126900000.0
2005-06-08 13:18:00,1.53564,1.53598,1.53564,1.5359,311300001.0
2005-06-08 13:19:00,1.5357,1.53587,1.53555,1.5358,287100002.0
2005-06-08 13:20:00,1.53566,1.53593,1.53562,1.53589,211100000.0
2005-06-08 13:21:00,1.53589,1.53589,1.53577,1.5358,175000002.0
2005-06-08 13:22:00,1.53579,1.53582,1.53564,1.53579,215500000.0
2005-06-08 13:23:00,1.53567,1.53584,1.53567,1.5357,257200000.0
2005-06-08 13:24:00,1.5357,1.53579,1.5357,1.53579,248000000.0
2005-06-08 13:25:00,1.53574,1.53574,1.53546,1.53556,135300000.0
2005-06-08 13:26:00,1.53542,1.5355,1.53528,1.53537,222200000.0
2005-06-08 13:27:00,1.53541,1.53568,1.53536,1.53568,340200000.0
2005-06-08 13:28:00,1.53572,1.53589,1.53567,1.53589,466500000.0
2005-06-08 13:29:00,1.53582,1.53606,1.53561,1.53587,657300002.0
2005-06-08 13:30:00,1.53589,1.53589,1.53554,1.53565,549900001.0
2005-06-08 13:31:00,1.53544,1.53556,1.53511,1.53516,534700002.0
2005-06-08 13:32:00,1.53516,1.53545,1.53515,1.53545,278900001.0
2005-06-08 13:33:00,1.53538,1.53551,1.53515,1.53523,388200000.0
2005-06-08 13:34:00,1.53527,1.53548,1.53521,1.53532,257400000.0
2005-06-08 13:36:00,1.53545,1.53547,1.53527,1.53537,474100001.0
2005-06-08 13:37:00,1.53545,1.5356,1.53545,1.5355,493200002.0
2005-06-08 13:38:00,1.53552,1.53584,1.5355,1.53556,405000000.0
2005-06-08 13:39:00,1.53563,1.53588,1.53562,1.53572,238800000.0
2005-06-08 13:40:00,1.53561,1.53599,1.53559,1.53568,442000001.0
2005-06-08 13:41:00,1.53584,1.53595,1.53567,1.53567,216400000.0
2005-06-08 13:42:00,1.53562,1.5357,1.53557,1.53564,148200000.0
2005-06-08 13:43:00,1.53567,1.53567,1.53562,1.53565,135800001.0
2005-06-08 13:44:00,1.53563,1.53576,1.53555,1.53576,257100000.0
2005-06-08 13:45:00,1.53579,1.53615,1.5355,1.5359,470000001.0
2005-06-08 13:46:00,1.53607,1.53633,1.53603,1.53619,445000000.0
2005-06-08 13:47:00,1.5361,1.53629,1.5359,1.53608,501400001.0
2005-06-08 13:48:00,1.53604,1.53604,1.53594,1.53599,252000000.0
2005-06-08 13:49:00,1.53606,1.53614,1.53594,1.53599,211700000.0
2005-06-08 13:50:00,1.53608,1.53608,1.53588,1.53593,253900000.0
2005-06-08 13:51:00,1.53587,1.53587,1.53561,1.53565,291000000.0
2005-06-08 13:52:00,1.53562,1.53598,1.53562,1.53585,420600000.0
2005-06-08 13:53:00,1.53566,1.53591,1.53562,1.5357,538300002.0
2005-06-08 13:54:00,1.53552,1.53578,1.53542,1.53558,390200000.0
2005-06-08 13:55:00,1.53541,1.53546,1.53519,1.53524,372400000.0
2005-06-08 13:56:00,1.53527,1.53544,1.53516,1.53529,441300001.0
2005-06-08 13:57:00,1.53524,1.53532,1.53506,1.5352,352800000.0
2005-06-08 13:58:00,1.5351,1.53519,1.53493,1.5351,241300000.0
2005-06-08 13:59:00,1.53479,1.53507,1.53443,1.53476,385300000.0
2005-06-08 14:00:00,1.5348,1.53484,1.53459,1.53462,272400000.0
2005-06-08 14:01:00,1.53461,1.53477,1.53453,1.53467,425400001.0
2005-06-08 14:02:00,1.53463,1.53463,1.53445,1.5345,291700001.0
2005-06-08 14:03:00,1.53443,1.53457,1.53427,1.53437,433600001.0
2005-06-08 14:04:00,1.53442,1.5348,1.53442,1.53447,453500003.0
2005-06-08 14:05:00,1.5345,1.53471,1.5344,1.53445,319800000.0
2005-06-08 14:06:00,1.53448,1.53448,1.53392,1.53403,359000002.0
2005-06-08 14:07:00,1.53414,1.53458,1.53414,1.53439,320300000.0
2005-06-08 14:08:00,1.53446,1.53464,1.53428,1.53428,431600002.0
2005-06-08 14:09:00,1.53438,1.5349,1.53438,1.53486,195800000.0
2005-06-08 14:10:00,1.53516,1.53517,1.53484,1.53484,231200000.0
2005-06-08 14:11:00,1.53476,1.5348,1.53445,1.5348,83000000.0
2005-06-08 14:12:00,1.53463,1.53463,1.53417,1.53417,274400000.0
2005-06-08 14:13:00,1.53426,1.53459,1.53423,1.53456,167400000.0
2005-06-08 14:14:00,1.53454,1.53454,1.53414,1.53449,222900000.0
2005-06-08 14:15:00,1.53456,1.53459,1.53423,1.53446,345700000.0
2005-06-08 14:16:00,1.53448,1.53456,1.53435,1.53449,198000001.0
2005-06-08 14:17:00,1.53485,1.53496,1.53455,1.53467,673500001.0
2005-06-08 14:18:00,1.53464,1.53494,1.53453,1.53463,384200002.0
2005-06-08 14:19:00,1.53456,1.53462,1.53419,1.53419,397900002.0
2005-06-08 14:20:00,1.53408,1.5342,1.53371,1.53385,205800000.0
2005-06-08 14:21:00,1.53372,1.53372,1.53311,1.53311,346000000.0
2005-06-08 14:22:00,1.53338,1.53371,1.53332,1.53367,512000001.0
2005-06-08 14:23:00,1.53389,1.53389,1.53354,1.53368,187200000.0
2005-06-08 14:24:00,1.53361,1.53378,1.53337,1.53358,481400003.0
2005-06-08 14:25:00,1.53362,1.53379,1.53335,1.53354,559600000.0
2005-06-08 14:26:00,1.53356,1.53378,1.53355,1.53361,586000002.0
2005-06-08 14:27:00,1.53372,1.53387,1.53348,1.53374,403900001.0
2005-06-08 14:28:00,1.53354,1.5343,1.53336,1.5343,50300000.0
2005-06-08 14:29:00,1.53409,1.53418,1.53394,1.53409,34000000.0
2005-06-08 14:30:00,1.53406,1.53415,1.53361,1.53415,70500000.0
2005-06-08 14:31:00,1.53383,1.53418,1.53383,1.5339,34400000.0
2005-06-08 14:32:00,1.53394,1.53404,1.53381,1.53404,32000000.0
2005-06-08 14:33:00,1.53382,1.53399,1.53361,1.53387,44400000.0
2005-06-08 14:34:00,1.53383,1.53392,1.53379,1.53392,26200000.0
2005-06-08 14:35:00,1.53384,1.53384,1.53334,1.53334,24400000.0
2005-06-08 14:36:00,1.53357,1.53369,1.53305,1.53305,42200000.0
2005-06-08 14:37:00,1.53366,1.53375,1.53358,1.53375,35400000.0
2005-06-08 14:38:00,1.53374,1.53374,1.53333,1.53373,29400000.0
2005-06-08 14:39:00,1.53375,1.534,1.53341,1.53386,28800000.0
2005-06-08 14:40:00,1.53376,1.53393,1.53366,1.5338,49400000.0
2005-06-08 14:41:00,1.53399,1.53404,1.53386,1.53398,37400000.0
2005-06-08 14:42:00,1.53363,1.53423,1.53336,1.53336,43200000.0
2005-06-08 14:43:00,1.53392,1.53404,1.53384,1.53384,24800000.0
2005-06-08 14:44:00,1.53392,1.53409,1.53386,1.53403,53600001.0
2005-06-08 14:45:00,1.53371,1.53381,1.53346,1.53346,32600000.0
2005-06-08 14:46:00,1.53362,1.53396,1.53355,1.53393,26800000.0
2005-06-08 14:47:00,1.53416,1.53453,1.53416,1.53446,22600000.0
2005-06-08 14:48:00,1.53441,1.53444,1.53423,1.53436,45900000.0
2005-06-08 14:49:00,1.53425,1.53438,1.53413,1.53424,47400001.0
2005-06-08 14:50:00,1.53412,1.53436,1.53411,1.53436,26200000.0
2005-06-08 14:51:00,1.53431,1.53441,1.53418,1.53426,42000000.0
2005-06-08 14:52:00,1.53429,1.53466,1.53429,1.53466,28500000.0
2005-06-08 14:53:00,1.53458,1.53458,1.53419,1.53425,26500000.0
2005-06-08 14:54:00,1.53458,1.53459,1.5342,1.5342,54600000.0
2005-06-08 14:55:00,1.5344,1.5347,1.5341,1.5346,61400001.0
2005-06-08 14:56:00,1.5345,1.5347,1.5343,1.5346,61400001.0
2005-06-08 14:57:00,1.5351,1.5352,1.5345,1.5346,61400001.0
2005-06-08 14:58:00,1.5349,1.5351,1.5343,1.5345,61400001.0
2005-06-08 14:59:00,1.5344,1.5349,1.534,1.5346,61400001.0
2005-06-08 15:00:00,1.5345,1.5347,1.5344,1.5346,61400001.0
2005-06-08 15:01:00,1.5345,1.5347,1.5343,1.5346,61400001.0
2005-06-08 15:02:00,1.5345,1.5349,1.5344,1.5348,61400001.0
2005-06-08 15:03:00,1.5346,1.5351,1.5345,1.5346,61400001.0
2005-06-08 15:04:00,1.5348,1.5349,1.5344,1.5346,61400001.0
2005-06-08 15:05:00,1.5348,1.5349,1.5345,1.5346,61400001.0
2005-06-08 15:06:00,1.53453,1.5348,1.5342,1.53468,61400001.0
2005-06-08 15:07:00,1.53496,1.53502,1.53473,1.53483,41600000.0
2005-06-08 15:08:00,1.53478,1.53491,1.53461,1.53486,45600000.0
2005-06-08 15:09:00,1.53479,1.53494,1.53459,1.53494,38700000.0
2005-06-08 15:10:00,1.53493,1.53496,1.53468,1.53472,45400000.0
2005-06-08 15:11:00,1.53485,1.53526,1.53485,1.53526,39800000.0
2005-06-08 15:12:00,1.5352,1.5353,1.535,1.5351,40000000.0
2005-06-08 15:13:00,1.5352,1.5353,1.5349,1.535,40000000.0
2005-06-08 15:14:00,1.5348,1.5349,1.5347,1.5348,40000000.0
2005-06-08 15:15:00,1.5346,1.5351,1.5345,1.5348,40000000.0
2005-06-08 15:16:00,1.5346,1.5349,1.5345,1.5346,40000000.0
2005-06-08 15:17:00,1.5348,1.5349,1.5345,1.5346,40000000.0
2005-06-08 15:18:00,1.5345,1.5347,1.5344,1.5346,40000000.0
2005-06-08 15:19:00,1.5349,1.535,1.5345,1.5349,40000000.0
2005-06-08 15:20:00,1.5346,1.5347,1.5344,1.5345,40000000.0
2005-06-08 15:21:00,1.5346,1.535,1.5345,1.5349,40000000.0
2005-06-08 15:22:00,1.535,1.5351,1.5348,1.535,40000000.0
2005-06-08 15:23:00,1.5349,1.5351,1.5344,1.5347,40000000.0
2005-06-08 15:24:00,1.5346,1.535,1.5345,1.5349,40000000.0
2005-06-08 15:25:00,1.535,1.5352,1.5346,1.535,40000000.0
2005-06-08 15:26:00,1.5351,1.5353,1.5348,1.535,40000000.0
2005-06-08 15:27:00,1.5351,1.5353,1.5348,1.5349,40000000.0
2005-06-08 15:28:00,1.535,1.5351,1.5345,1.5347,40000000.0
2005-06-08 15:29:00,1.5349,1.535,1.5345,1.5347,40000000.0
2005-06-08 15:30:00,1.5349,1.5351,1.5346,1.5349,40000000.0
2005-06-08 15:31:00,1.5347,1.5348,1.5341,1.5342,40000000.0
2005-06-08 15:32:00,1.5344,1.5347,1.5341,1.5342,40000000.0
2005-06-08 15:33:00,1.5344,1.5351,1.5341,1.5346,40000000.0
2005-06-08 15:34:00,1.5349,1.535,1.5344,1.5346,40000000.0
2005-06-08 15:35:00,1.5349,1.535,1.5343,1.5344,40000000.0
2005-06-08 15:36:00,1.5344,1.5347,1.534,1.5341,40000000.0
2005-06-08 15:37:00,1.534,1.5342,1.5339,1.5341,40000000.0
2005-06-08 15:38:00,1.534,1.5342,1.5339,1.5341,40000000.0
2005-06-08 15:39:00,1.534,1.5342,1.5338,1.5339,40000000.0
2005-06-08 15:40:00,1.534,1.5342,1.5335,1.534,40000000.0
2005-06-08 15:41:00,1.5341,1.5343,1.5339,1.5342,40000000.0
2005-06-08 15:42:00,1.5344,1.5345,1.5339,1.5342,40000000.0
2005-06-08 15:43:00,1.5344,1.5346,1.534,1.5345,40000000.0
2005-06-08 15:44:00,1.5342,1.5346,1.534,1.5341,40000000.0
2005-06-08 15:45:00,1.534,1.5347,1.5339,1.5346,40000000.0
2005-06-08 15:46:00,1.5346,1.535,1.5344,1.5349,40000000.0
2005-06-08 15:47:00,1.5346,1.535,1.5344,1.5346,40000000.0
2005-06-08 15:48:00,1.5345,1.5347,1.5344,1.5345,40000000.0
2005-06-08 15:49:00,1.5346,1.5347,1.5345,1.5346,40000000.0
2005-06-08 15:50:00,1.5345,1.5347,1.5343,1.5344,40000000.0
2005-06-08 15:51:00,1.5345,1.5347,1.5341,1.5346,40000000.0
2005-06-08 15:52:00,1.5345,1.5347,1.5344,1.5346,40000000.0
2005-06-08 15:53:00,1.5345,1.5347,1.5344,1.5346,40000000.0
2005-06-08 15:54:00,1.5349,1.5352,1.5345,1.535,40000000.0
2005-06-08 15:55:00,1.5349,1.5353,1.5348,1.5352,40000000.0
2005-06-08 15:56:00,1.5354,1.5358,1.5351,1.5352,40000000.0
2005-06-08 15:57:00,1.5354,1.5356,1.5351,1.5354,40000000.0
2005-06-08 15:58:00,1.5352,1.5356,1.535,1.5355,40000000.0
2005-06-08 15:59:00,1.5357,1.5358,1.5353,1.5354,40000000.0
2005-06-08 16:00:00,1.5355,1.5356,1.5346,1.5349,40000000.0
2005-06-08 16:01:00,1.5351,1.5357,1.5349,1.5354,40000000.0
2005-06-08 16:02:00,1.5352,1.5356,1.5346,1.5351,40000000.0
2005-06-08 16:03:00,1.535,1.5352,1.5348,1.535,40000000.0
2005-06-08 16:04:00,1.5352,1.5355,1.535,1.5354,40000000.0
2005-06-08 16:05:00,1.5352,1.5355,1.535,1.5351,40000000.0
2005-06-08 16:06:00,1.535,1.5351,1.5346,1.5349,40000000.0
2005-06-08 16:07:00,1.5347,1.535,1.5346,1.5349,40000000.0
2005-06-08 16:08:00,1.5347,1.535,1.5345,1.5347,40000000.0
2005-06-08 16:09:00,1.5349,1.5351,1.5346,1.535,40000000.0
2005-06-08 16:10:00,1.5351,1.5352,1.5348,1.5351,40000000.0
2005-06-08 16:11:00,1.535,1.5353,1.5349,1.5352,40000000.0
2005-06-08 16:12:00,1.5351,1.5352,1.5349,1.5351,40000000.0
2005-06-08 16:13:00,1.535,1.5355,1.5349,1.5351,40000000.0
2005-06-08 16:14:00,1.5352,1.5353,1.5348,1.5351,40000000.0
2005-06-08 16:15:00,1.535,1.5352,1.5348,1.5351,40000000.0
2005-06-08 16:17:00,1.5352,1.5353,1.535,1.5352,40000000.0
2005-06-08 16:18:00,1.5351,1.5355,1.535,1.5354,40000000.0
2005-06-08 16:19:00,1.5355,1.5361,1.5353,1.5357,40000000.0
2005-06-08 16:20:00,1.5359,1.536,1.5355,1.5359,40000000.0
2005-06-08 16:21:00,1.5357,1.5358,1.5351,1.5355,40000000.0
2005-06-08 16:22:00,1.5354,1.5357,1.5353,1.5354,40000000.0
2005-06-08 16:23:00,1.5355,1.5358,1.5354,1.5357,40000000.0
2005-06-08 16:24:00,1.5356,1.5357,1.5353,1.5355,40000000.0
2005-06-08 16:25:00,1.5356,1.5358,1.5355,1.5356,40000000.0
2005-06-08 16:26:00,1.5355,1.5357,1.5351,1.5352,40000000.0
2005-06-08 16:27:00,1.53505,1.53505,1.53435,1.53479,40000000.0
2005-06-08 16:28:00,1.53508,1.53517,1.53494,1.53502,45800000.0
2005-06-08 16:29:00,1.53509,1.53509,1.53491,1.535,30600000.0
2005-06-08 16:30:00,1.53503,1.53551,1.53503,1.53543,50800000.0
2005-06-08 16:31:00,1.53541,1.53552,1.53526,1.53535,58200001.0
2005-06-08 16:32:00,1.53554,1.53572,1.53517,1.53539,37200000.0
2005-06-08 16:33:00,1.53539,1.53558,1.53521,1.53557,34000000.0
2005-06-08 16:34:00,1.53564,1.53564,1.53523,1.53535,54600000.0
2005-06-08 16:35:00,1.53544,1.53551,1.53519,1.53546,42900000.0
2005-06-08 16:36:00,1.53519,1.53541,1.53495,1.53516,33000000.0
2005-06-08 16:37:00,1.53514,1.53514,1.53484,1.5349,61600001.0
2005-06-08 16:38:00,1.53457,1.5347,1.53421,1.53435,41800000.0
2005-06-08 16:39:00,1.53432,1.53432,1.53406,1.53424,18600000.0
2005-06-08 16:40:00,1.5341,1.53418,1.53398,1.5341,27600000.0
2005-06-08 16:41:00,1.53373,1.53423,1.53373,1.53399,61600002.0
2005-06-08 16:42:00,1.53403,1.5342,1.5339,1.5339,35000000.0
2005-06-08 16:43:00,1.53392,1.53392,1.53369,1.53386,41600000.0
2005-06-08 16:44:00,1.5339,1.534,1.5338,1.5339,57800000.0
2005-06-08 16:45:00,1.53377,1.53416,1.53377,1.53396,57800000.0
2005-06-08 16:46:00,1.53421,1.53428,1.53402,1.53421,39200000.0
2005-06-08 16:47:00,1.53443,1.53443,1.534,1.53413,55400001.0
2005-06-08 16:48:00,1.53424,1.53424,1.53368,1.53404,28400000.0
2005-06-08 16:49:00,1.53414,1.53422,1.53402,1.53416,36800000.0
2005-06-08 16:50:00,1.5341,1.53418,1.53403,1.53403,55500000.0
2005-06-08 16:51:00,1.53413,1.53427,1.53393,1.53416,28900000.0
2005-06-08 16:52:00,1.5341,1.5341,1.53386,1.53388,42800000.0
2005-06-08 16:53:00,1.53401,1.53414,1.53387,1.53394,67600000.0
2005-06-08 16:54:00,1.53383,1.53383,1.5335,1.53377,33400000.0
2005-06-08 16:55:00,1.53401,1.53409,1.53383,1.53403,25400000.0
2005-06-08 16:56:00,1.53401,1.53406,1.5339,1.53406,36300000.0
2005-06-08 16:57:00,1.53408,1.53443,1.534,1.53443,46400001.0
2005-06-08 16:58:00,1.53439,1.53456,1.53435,1.53437,42800000.0
2005-06-08 16:59:00,1.53468,1.53471,1.53456,1.53462,25600000.0
2005-06-08 17:00:00,1.53407,1.53456,1.53407,1.53456,49000000.0
2005-06-08 17:01:00,1.53433,1.53448,1.53404,1.53423,41200000.0
2005-06-08 17:02:00,1.53391,1.53412,1.53387,1.53412,27600000.0
2005-06-08 17:03:00,1.53417,1.53417,1.53404,1.53417,42700000.0
2005-06-08 17:04:00,1.53412,1.53412,1.5337,1.53393,39400000.0
2005-06-08 17:05:00,1.53382,1.53414,1.53356,1.53414,25800000.0
2005-06-08 17:06:00,1.53417,1.53446,1.53416,1.53446,42000001.0
2005-06-08 17:07:00,1.53445,1.53469,1.53439,1.53439,40400000.0
2005-06-08 17:08:00,1.53423,1.53449,1.53423,1.53439,25400000.0
2005-06-08 17:09:00,1.5343,1.5343,1.53406,1.5343,35800000.0
2005-06-08 17:10:00,1.53422,1.53441,1.53419,1.53425,37800000.0
2005-06-08 17:11:00,1.53426,1.53438,1.53422,1.53433,24400000.0
2005-06-08 17:12:00,1.53427,1.53442,1.53427,1.53442,42800000.0
2005-06-08 17:13:00,1.53419,1.5343,1.53408,1.5343,30600000.0
2005-06-08 17:14:00,1.53394,1.53436,1.53394,1.53408,40200000.0
2005-06-08 17:15:00,1.53434,1.53447,1.53425,1.53433,41600000.0
2005-06-08 17:16:00,1.53426,1.53449,1.53426,1.53429,28000000.0
2005-06-08 17:17:00,1.53426,1.53439,1.53382,1.53415,46100000.0
2005-06-08 17:18:00,1.53429,1.5343,1.53403,1.5343,45300000.0
2005-06-08 17:19:00,1.53418,1.53437,1.5341,1.53415,32800000.0
2005-06-08 17:20:00,1.53424,1.53428,1.53397,1.53416,39400000.0
2005-06-08 17:21:00,1.53437,1.53437,1.53376,1.5341,52200001.0
2005-06-08 17:22:00,1.53389,1.53421,1.53386,1.5341,35700000.0
2005-06-08 17:23:00,1.53378,1.53434,1.53378,1.53434,17000000.0
2005-06-08 17:24:00,1.53415,1.53415,1.53339,1.53355,28000000.0
2005-06-08 17:25:00,1.53346,1.53382,1.53346,1.53376,55800000.0
2005-06-08 17:26:00,1.53377,1.53389,1.53352,1.53352,63700000.0
2005-06-08 17:27:00,1.53353,1.53362,1.53338,1.53338,27600000.0
2005-06-08 17:28:00,1.53378,1.53381,1.53351,1.53358,40800000.0
2005-06-08 17:29:00,1.53364,1.5338,1.53337,1.53378,32800000.0
2005-06-08 17:30:00,1.53344,1.53364,1.53327,1.53346,41000000.0
2005-06-08 17:31:00,1.53347,1.53348,1.53329,1.53339,28000000.0
2005-06-08 17:32:00,1.53335,1.53367,1.53335,1.5334,27600000.0
2005-06-08 17:33:00,1.53342,1.5335,1.53326,1.53328,49400000.0
2005-06-08 17:34:00,1.53337,1.53346,1.53304,1.53304,56000001.0
2005-06-08 17:35:00,1.53297,1.53297,1.53274,1.5329,46400001.0
2005-06-08 17:36:00,1.53294,1.53311,1.5329,1.53307,48600000.0
2005-06-08 17:37:00,1.53279,1.53279,1.5319,1.53264,34500000.0
2005-06-08 17:38:00,1.53263,1.53294,1.53263,1.53276,61000001.0
2005-06-08 17:39:00,1.53299,1.53328,1.53298,1.53328,25600000.0
2005-06-08 17:40:00,1.53318,1.53364,1.53318,1.53352,28000000.0
2005-06-08 17:41:00,1.53361,1.53469,1.53361,1.53405,90700001.0
2005-06-08 17:42:00,1.53408,1.53427,1.53374,1.53388,44200001.0
2005-06-08 17:43:00,1.53366,1.53366,1.53324,1.53324,40500000.0
2005-06-08 17:44:00,1.53303,1.53312,1.53288,1.53297,28500000.0
2005-06-08 17:45:00,1.53313,1.53369,1.53313,1.53353,33000000.0
2005-06-08 17:46:00,1.53368,1.53439,1.53363,1.53413,46800000.0
2005-06-08 17:47:00,1.53424,1.53517,1.53424,1.53496,47700000.0
2005-06-08 17:48:00,1.53483,1.53489,1.53409,1.53409,40700000.0
2005-06-08 17:49:00,1.53413,1.53443,1.53396,1.53397,37300000.0
2005-06-08 17:50:00,1.53357,1.5336,1.53335,1.5336,27000000.0
2005-06-08 17:51:00,1.53333,1.53333,1.53283,1.53292,33700000.0
2005-06-08 17:52:00,1.53269,1.53298,1.53246,1.53295,44600001.0
2005-06-08 17:53:00,1.53288,1.53311,1.53288,1.53291,28100000.0
2005-06-08 17:54:00,1.53278,1.53306,1.53246,1.53291,44800000.0
2005-06-08 17:55:00,1.53272,1.53272,1.53189,1.53239,33600000.0
2005-06-08 17:56:00,1.53206,1.53221,1.53171,1.53171,31300000.0
2005-06-08 17:57:00,1.5315,1.53175,1.53101,1.53159,32600000.0
2005-06-08 17:58:00,1.53157,1.53157,1.53107,1.53148,58700000.0
2005-06-08 17:59:00,1.53134,1.53164,1.53127,1.53149,37400000.0
2005-06-08 18:00:00,1.53206,1.53216,1.53199,1.53214,40500000.0
2005-06-08 18:01:00,1.53205,1.53205,1.53158,1.53165,49700000.0
2005-06-08 18:02:00,1.53192,1.53262,1.53192,1.53254,87200002.0
2005-06-08 18:03:00,1.53235,1.53247,1.53224,1.53224,37800000.0
2005-06-08 18:04:00,1.53233,1.53234,1.532,1.532,48000000.0
2005-06-08 18:05:00,1.53198,1.53198,1.53164,1.53175,33000000.0
2005-06-08 18:06:00,1.53213,1.53242,1.53186,1.53203,59800001.0
2005-06-08 18:07:00,1.53233,1.53233,1.53205,1.53205,47700000.0
2005-06-08 18:08:00,1.53184,1.53216,1.53184,1.53202,44400000.0
2005-06-08 18:09:00,1.53208,1.53231,1.532,1.53213,33800000.0
2005-06-08 18:10:00,1.53229,1.53257,1.53229,1.53255,49200001.0
2005-06-08 18:11:00,1.53278,1.53282,1.53246,1.53256,75700000.0
2005-06-08 18:12:00,1.5325,1.5325,1.53196,1.53196,28700000.0
2005-06-08 18:13:00,1.53205,1.53212,1.53183,1.53201,42800000.0
2005-06-08 18:14:00,1.53158,1.53264,1.53158,1.53242,22400000.0
2005-06-08 18:15:00,1.53237,1.53254,1.53208,1.53217,38000000.0
2005-06-08 18:16:00,1.5319,1.53231,1.53168,1.53187,29400000.0
2005-06-08 18:17:00,1.53167,1.53193,1.53167,1.53173,31000000.0
2005-06-08 18:18:00,1.5319,1.53221,1.53183,1.53206,50300000.0
2005-06-08 18:19:00,1.53197,1.53202,1.53184,1.53189,44400001.0
2005-06-08 18:20:00,1.5319,1.53224,1.5319,1.53199,34000000.0
2005-06-08 18:21:00,1.53215,1.53217,1.53188,1.53188,38100000.0
2005-06-08 18:22:00,1.53192,1.53197,1.53174,1.5318,34700000.0
2005-06-08 18:23:00,1.53178,1.53181,1.53158,1.5317,19400000.0
2005-06-08 18:24:00,1.53171,1.53177,1.53156,1.53162,45300000.0
2005-06-08 18:25:00,1.53184,1.53197,1.53171,1.53189,32600000.0
2005-06-08 18:26:00,1.53194,1.53209,1.53194,1.53206,37400000.0
2005-06-08 18:27:00,1.53182,1.53204,1.53164,1.53194,40400000.0
2005-06-08 18:28:00,1.53166,1.53183,1.53166,1.53168,38300000.0
2005-06-08 18:29:00,1.53168,1.53203,1.5316,1.53193,34600000.0
2005-06-08 18:30:00,1.53191,1.53191,1.53161,1.53166,35200000.0
2005-06-08 18:31:00,1.53167,1.53177,1.53159,1.53176,32800000.0
2005-06-08 18:32:00,1.53172,1.53195,1.53149,1.53195,39800001.0
2005-06-08 18:33:00,1.53209,1.53235,1.53197,1.53197,49900000.0
2005-06-08 18:34:00,1.53205,1.53256,1.53205,1.53236,34600000.0
2005-06-08 18:35:00,1.5321,1.5321,1.53158,1.53188,50600000.0
2005-06-08 18:36:00,1.53176,1.5319,1.5315,1.5315,77200001.0
2005-06-08 18:37:00,1.53148,1.53148,1.53112,1.53124,29400000.0
2005-06-08 18:38:00,1.53118,1.53143,1.53108,1.53143,44500001.0
2005-06-08 18:39:00,1.53102,1.53117,1.53098,1.53117,30200000.0
2005-06-08 18:40:00,1.53101,1.5312,1.53097,1.53104,32800000.0
2005-06-08 18:41:00,1.53105,1.53123,1.53042,1.53062,33500000.0
2005-06-08 18:42:00,1.53085,1.53129,1.53085,1.53123,38400000.0
2005-06-08 18:43:00,1.5313,1.53145,1.53096,1.53096,32000000.0
2005-06-08 18:44:00,1.53101,1.53101,1.53088,1.53088,27500000.0
2005-06-08 18:45:00,1.53126,1.5313,1.52994,1.53028,28000000.0
2005-06-08 18:46:00,1.53099,1.53106,1.53062,1.53075,38800000.0
2005-06-08 18:47:00,1.53088,1.53124,1.53073,1.53124,31400000.0
2005-06-08 18:48:00,1.53126,1.5316,1.53113,1.53135,45000000.0
2005-06-08 18:49:00,1.53125,1.53147,1.53113,1.53132,37000000.0
2005-06-08 18:50:00,1.5315,1.53167,1.53125,1.53133,49000000.0
2005-06-08 18:51:00,1.53129,1.53139,1.53116,1.53121,35200000.0
2005-06-08 18:52:00,1.53115,1.53151,1.53115,1.53129,41100000.0
2005-06-08 18:53:00,1.53111,1.53114,1.53085,1.5311,45800000.0
2005-06-08 18:54:00,1.53124,1.53124,1.53088,1.53111,35100000.0
2005-06-08 18:55:00,1.53073,1.53101,1.53073,1.53101,44500001.0
2005-06-08 18:56:00,1.53073,1.53122,1.53069,1.53069,44000000.0
2005-06-08 18:57:00,1.53123,1.53123,1.53083,1.53083,56000001.0
2005-06-08 18:58:00,1.53081,1.5309,1.53057,1.5309,47100000.0
2005-06-08 18:59:00,1.53099,1.53126,1.53067,1.53124,34000000.0
2005-06-08 19:00:00,1.53141,1.53233,1.53112,1.53233,33800000.0
2005-06-08 19:01:00,1.53241,1.53278,1.53241,1.53262,36000000.0
2005-06-08 19:02:00,1.53255,1.53255,1.53227,1.53254,28000000.0
2005-06-08 19:03:00,1.53239,1.53262,1.53217,1.53227,54200000.0
2005-06-08 19:04:00,1.53228,1.53245,1.53155,1.53169,35800000.0
2005-06-08 19:05:00,1.53179,1.53244,1.53179,1.53224,32800000.0
2005-06-08 19:06:00,1.5321,1.53225,1.53175,1.53225,28200000.0
2005-06-08 19:07:00,1.53226,1.53235,1.5321,1.53227,29600000.0
2005-06-08 19:08:00,1.53173,1.53211,1.53153,1.53153,48800001.0
2005-06-08 19:09:00,1.5316,1.53175,1.53118,1.53139,43600000.0
2005-06-08 19:10:00,1.53169,1.53225,1.53125,1.53125,39400000.0
2005-06-08 19:11:00,1.53173,1.53173,1.53057,1.53087,34200000.0
2005-06-08 19:12:00,1.53097,1.53147,1.53097,1.53147,22200000.0
2005-06-08 19:13:00,1.53159,1.53175,1.53142,1.53169,41000000.0
2005-06-08 19:14:00,1.53175,1.53223,1.53143,1.53223,34900000.0
2005-06-08 19:15:00,1.53231,1.53235,1.53199,1.53218,39800000.0
2005-06-08 19:16:00,1.53213,1.53255,1.53213,1.53241,37800000.0
2005-06-08 19:17:00,1.53281,1.53297,1.53234,1.53258,53600000.0
2005-06-08 19:18:00,1.53251,1.53264,1.53223,1.53264,30600000.0
2005-06-08 19:19:00,1.53278,1.53278,1.53195,1.53251,30200000.0
2005-06-08 19:20:00,1.53266,1.53292,1.53234,1.53275,47600000.0
2005-06-08 19:21:00,1.53258,1.53277,1.53254,1.53267,34400000.0
2005-06-08 19:22:00,1.53263,1.53288,1.5324,1.53276,54200000.0
2005-06-08 19:23:00,1.53233,1.53259,1.53182,1.53217,49200000.0
2005-06-08 19:24:00,1.53191,1.53218,1.53165,1.53218,51900000.0
2005-06-08 19:25:00,1.53233,1.53233,1.53196,1.53221,30600000.0
2005-06-08 19:26:00,1.53198,1.53215,1.53165,1.53215,45100001.0
2005-06-08 19:27:00,1.53222,1.53232,1.5316,1.53211,40100000.0
2005-06-08 19:28:00,1.53156,1.53193,1.53146,1.53165,58200001.0
2005-06-08 19:29:00,1.53133,1.53156,1.53097,1.53153,39600000.0
2005-06-08 19:30:00,1.53134,1.53221,1.5311,1.53194,37000000.0
2005-06-08 19:31:00,1.5319,1.532,1.53137,1.53137,53900000.0
2005-06-08 19:32:00,1.53125,1.53186,1.53123,1.53168,43400000.0
2005-06-08 19:33:00,1.53184,1.5319,1.53133,1.53168,50600000.0
2005-06-08 19:34:00,1.53144,1.53144,1.53109,1.53131,44900000.0
2005-06-08 19:35:00,1.53107,1.53146,1.53084,1.53144,45600001.0
2005-06-08 19:36:00,1.53122,1.5315,1.53109,1.53141,23600000.0
2005-06-08 19:37:00,1.53142,1.53162,1.53112,1.53112,37600000.0
2005-06-08 19:38:00,1.53101,1.5316,1.53101,1.53109,36500000.0
2005-06-08 19:39:00,1.53145,1.53156,1.53132,1.53156,38600000.0
2005-06-08 19:40:00,1.5313,1.5318,1.5313,1.53157,46600000.0
2005-06-08 19:41:00,1.53142,1.53192,1.53128,1.53171,34000000.0
2005-06-08 19:42:00,1.53161,1.53178,1.53106,1.53151,39800000.0
2005-06-08 19:43:00,1.53164,1.53164,1.53129,1.53151,34200000.0
2005-06-08 19:44:00,1.53155,1.53189,1.53154,1.53177,53800000.0
2005-06-08 19:45:00,1.53168,1.53181,1.53148,1.53148,45000000.0
2005-06-08 19:46:00,1.53153,1.53153,1.5309,1.5309,39000000.0
2005-06-08 19:47:00,1.53116,1.53138,1.53111,1.53124,36200000.0
2005-06-08 19:48:00,1.53122,1.53122,1.5307,1.5307,31400000.0
2005-06-08 19:49:00,1.53065,1.53079,1.53044,1.53044,31600000.0
2005-06-08 19:50:00,1.53051,1.53101,1.53022,1.53101,32800000.0
2005-06-08 19:51:00,1.53082,1.53125,1.53079,1.53103,34300000.0
2005-06-08 19:52:00,1.53096,1.53118,1.53083,1.53087,24400000.0
2005-06-08 19:53:00,1.53088,1.53102,1.53069,1.53098,47000000.0
2005-06-08 19:54:00,1.53095,1.53097,1.53083,1.53097,34200000.0
2005-06-08 19:55:00,1.5311,1.53123,1.5311,1.53113,33800000.0
2005-06-08 19:56:00,1.53117,1.53141,1.53113,1.5313,46000000.0
2005-06-08 19:57:00,1.53146,1.53148,1.53119,1.53142,25400000.0
2005-06-08 19:58:00,1.53134,1.53139,1.53114,1.53134,37300000.0
2005-06-08 19:59:00,1.53158,1.53158,1.53126,1.53126,44300001.0
2005-06-08 20:00:00,1.53116,1.53139,1.53096,1.53096,37400000.0
2005-06-08 20:01:00,1.53137,1.53144,1.53109,1.53117,41000000.0
2005-06-08 20:02:00,1.53141,1.53141,1.53109,1.53135,37600000.0
2005-06-08 20:03:00,1.53163,1.53177,1.53135,1.53135,20800000.0
2005-06-08 20:04:00,1.53144,1.5315,1.53097,1.53122,57100000.0
2005-06-08 20:05:00,1.5314,1.53158,1.53139,1.53148,30400000.0
2005-06-08 20:06:00,1.53167,1.53215,1.53167,1.53196,30000000.0
2005-06-08 20:07:00,1.53168,1.53175,1.53149,1.53162,30200000.0
2005-06-08 20:08:00,1.53175,1.53177,1.53135,1.53152,26000000.0
2005-06-08 20:09:00,1.53164,1.53167,1.53136,1.53139,27700000.0
2005-06-08 20:10:00,1.53104,1.53138,1.53104,1.53112,37900000.0
2005-06-08 20:11:00,1.53113,1.53118,1.53062,1.53079,33800001.0
2005-06-08 20:12:00,1.53088,1.53088,1.53042,1.53042,38300000.0
2005-06-08 20:13:00,1.53061,1.53112,1.53061,1.5311,40400000.0
2005-06-08 20:14:00,1.53107,1.53137,1.53056,1.53062,32000000.0
2005-06-08 20:15:00,1.5305,1.53091,1.53026,1.53091,57400000.0
2005-06-08 20:16:00,1.5311,1.53137,1.53096,1.53096,42300000.0
2005-06-08 20:17:00,1.53109,1.53129,1.5309,1.53116,42200000.0
2005-06-08 20:18:00,1.53064,1.53081,1.53049,1.53059,32600000.0
2005-06-08 20:19:00,1.53067,1.53111,1.53064,1.53111,57600000.0
2005-06-08 20:20:00,1.53154,1.53154,1.53101,1.53104,17600000.0
2005-06-08 20:21:00,1.53071,1.53095,1.53071,1.53075,32600000.0
2005-06-08 20:22:00,1.53078,1.53078,1.53051,1.53057,50200001.0
2005-06-08 20:23:00,1.53061,1.53061,1.52973,1.52973,53200001.0
2005-06-08 20:24:00,1.52977,1.52977,1.52928,1.52932,19800000.0
2005-06-08 20:25:00,1.52995,1.53007,1.52963,1.52992,38000000.0
2005-06-08 20:26:00,1.53006,1.53006,1.5295,1.52986,42000000.0
2005-06-08 20:27:00,1.52988,1.53032,1.52944,1.53008,61200000.0
2005-06-08 20:28:00,1.53008,1.53035,1.53004,1.53035,29400000.0
2005-06-08 20:29:00,1.53018,1.53018,1.52946,1.52992,51400000.0
2005-06-08 20:30:00,1.53008,1.53008,1.52941,1.52953,24400000.0
2005-06-08 20:31:00,1.52937,1.53016,1.52937,1.53009,34800000.0
2005-06-08 20:32:00,1.52984,1.52984,1.52925,1.52975,47200000.0
2005-06-08 20:33:00,1.52973,1.52978,1.52955,1.52972,40700000.0
2005-06-08 20:34:00,1.52897,1.52941,1.52815,1.52919,43800000.0
2005-06-08 20:35:00,1.52914,1.52983,1.52911,1.52971,44400000.0
2005-06-08 20:36:00,1.52995,1.53008,1.52967,1.52971,42700000.0
2005-06-08 20:37:00,1.52982,1.5303,1.52978,1.53027,43000000.0
2005-06-08 20:38:00,1.53042,1.53056,1.53032,1.53042,28200000.0
2005-06-08 20:39:00,1.53035,1.53051,1.53005,1.53042,57800000.0
2005-06-08 20:40:00,1.53059,1.53107,1.53029,1.53029,28200000.0
2005-06-08 20:41:00,1.53001,1.53021,1.52977,1.53,50800000.0
2005-06-08 20:42:00,1.52994,1.53024,1.52979,1.53009,41600000.0
2005-06-08 20:43:00,1.52995,1.53013,1.5297,1.5297,46300000.0
2005-06-08 20:44:00,1.53008,1.53035,1.52999,1.5301,36200000.0
2005-06-08 20:45:00,1.52995,1.53023,1.52992,1.52997,35600000.0
2005-06-08 20:46:00,1.52965,1.52981,1.52952,1.52974,38300000.0
2005-06-08 20:47:00,1.5297,1.5298,1.52929,1.52978,28800000.0
2005-06-08 20:48:00,1.52974,1.52982,1.52957,1.52967,50800000.0
2005-06-08 20:49:00,1.52976,1.53013,1.52976,1.53013,33000000.0
2005-06-08 20:50:00,1.53024,1.5305,1.53022,1.5305,49000000.0
2005-06-08 20:51:00,1.53013,1.5303,1.52982,1.52982,56200001.0
2005-06-08 20:52:00,1.52991,1.53015,1.52981,1.53001,27100000.0
2005-06-08 20:53:00,1.52988,1.53047,1.52988,1.53006,43600000.0
2005-06-08 20:54:00,1.52974,1.53009,1.5296,1.52969,42600000.0
2005-06-08 20:55:00,1.52982,1.53008,1.52971,1.53008,25600000.0
2005-06-08 20:56:00,1.52975,1.52983,1.52965,1.52981,33000000.0
2005-06-08 20:57:00,1.52979,1.52979,1.52941,1.52955,35200000.0
2005-06-08 20:58:00,1.53006,1.5302,1.52992,1.5302,37600000.0
2005-06-08 20:59:00,1.52984,1.53012,1.52954,1.52954,55000000.0
2005-06-08 21:00:00,1.52943,1.53015,1.52943,1.52997,22000000.0
2005-06-08 21:01:00,1.53002,1.53024,1.52935,1.52935,30200000.0
2005-06-08 21:02:00,1.52985,1.53036,1.52983,1.53036,47100000.0
2005-06-08 21:03:00,1.53011,1.53011,1.52979,1.52979,24200000.0
2005-06-08 21:04:00,1.52999,1.53002,1.52979,1.53002,28200000.0
2005-06-08 21:05:00,1.53007,1.53042,1.53007,1.53012,44200000.0
2005-06-08 21:06:00,1.53006,1.53011,1.52993,1.53011,36600000.0
2005-06-08 21:07:00,1.52998,1.52999,1.52983,1.52998,42600000.0
2005-06-08 21:08:00,1.52988,1.53,1.52974,1.53,41200000.0
2005-06-08 21:09:00,1.52997,1.53003,1.52981,1.52998,47000001.0
2005-06-08 21:10:00,1.53022,1.53022,1.52972,1.52981,55800000.0
2005-06-08 21:11:00,1.52986,1.53024,1.52973,1.52989,31200000.0
2005-06-08 21:12:00,1.5299,1.52994,1.52966,1.52966,32800000.0
2005-06-08 21:13:00,1.52955,1.52975,1.52952,1.52958,62200001.0
2005-06-08 21:14:00,1.52952,1.52978,1.5295,1.52963,63500000.0
2005-06-08 21:15:00,1.52969,1.53007,1.52969,1.53007,46400001.0
2005-06-08 21:16:00,1.52983,1.53014,1.52983,1.53008,33800001.0
2005-06-08 21:17:00,1.53008,1.53011,1.5297,1.52977,59000000.0
2005-06-08 21:18:00,1.53026,1.53026,1.52947,1.52993,44800000.0
2005-06-08 21:19:00,1.53022,1.53026,1.53005,1.53007,36700000.0
2005-06-08 21:20:00,1.53003,1.53021,1.52992,1.53006,48400000.0
2005-06-08 21:21:00,1.53015,1.53034,1.53006,1.53034,25400000.0
2005-06-08 21:22:00,1.53011,1.53062,1.53011,1.53025,33000000.0
2005-06-08 21:23:00,1.5302,1.53032,1.52982,1.52982,53400000.0
2005-06-08 21:24:00,1.5301,1.53037,1.52996,1.5301,57200001.0
2005-06-08 21:25:00,1.53021,1.53052,1.53011,1.53011,53900000.0
2005-06-08 21:26:00,1.53034,1.53046,1.53024,1.53024,26000000.0
2005-06-08 21:27:00,1.5302,1.53031,1.53019,1.5302,29400000.0
2005-06-08 21:28:00,1.52986,1.53025,1.52973,1.53009,13800000.0
2005-06-08 21:29:00,1.53019,1.53029,1.53001,1.53024,42300000.0
2005-06-08 21:30:00,1.53025,1.5303,1.53004,1.53018,19800000.0
2005-06-08 21:31:00,1.52991,1.52997,1.5298,1.52989,22000000.0
2005-06-08 21:32:00,1.52989,1.52989,1.52967,1.52971,61500000.0
2005-06-08 21:33:00,1.52979,1.52991,1.52961,1.52973,55200001.0
2005-06-08 21:34:00,1.5297,1.52988,1.52965,1.52976,45700000.0
2005-06-08 21:35:00,1.52981,1.52986,1.5295,1.52975,25800000.0
2005-06-08 21:36:00,1.52985,1.52985,1.5294,1.52976,33000000.0
2005-06-08 21:37:00,1.52986,1.52993,1.52977,1.52992,41700000.0
2005-06-08 21:38:00,1.52991,1.52991,1.52958,1.52958,49400000.0
2005-06-08 21:39:00,1.52925,1.5296,1.52925,1.5296,31800000.0
2005-06-08 21:40:00,1.5295,1.5297,1.5295,1.52965,30000000.0
2005-06-08 21:42:00,1.52967,1.52972,1.52932,1.52932,25400000.0
2005-06-08 21:43:00,1.52957,1.52957,1.52943,1.5295,18400000.0
2005-06-08 21:44:00,1.52949,1.52988,1.52949,1.5295,25800000.0
2005-06-08 21:45:00,1.52953,1.52962,1.52952,1.5296,22200000.0
2005-06-08 21:46:00,1.52963,1.52968,1.52929,1.52947,51500000.0
2005-06-08 21:47:00,1.52938,1.52963,1.52938,1.52945,21700000.0
2005-06-08 21:48:00,1.52955,1.52955,1.52908,1.52932,54000000.0
2005-06-08 21:49:00,1.52974,1.52974,1.52955,1.52967,25600000.0
2005-06-08 21:50:00,1.5296,1.5298,1.5295,1.5297,37200000.0
2005-06-08 21:51:00,1.52947,1.52973,1.52947,1.52956,37200000.0
2005-06-08 21:52:00,1.52945,1.52966,1.52937,1.52953,50000000.0
2005-06-08 21:53:00,1.52943,1.52953,1.52919,1.52919,29900000.0
2005-06-08 21:54:00,1.52929,1.52949,1.52921,1.52932,61600000.0
2005-06-08 21:55:00,1.52927,1.52935,1.52915,1.52929,46200000.0
2005-06-08 21:56:00,1.52936,1.52943,1.52923,1.52923,55400000.0
2005-06-08 21:57:00,1.52923,1.52942,1.52888,1.52923,48200000.0
2005-06-08 21:58:00,1.52916,1.52919,1.529,1.529,35000000.0
2005-06-08 21:59:00,1.52904,1.52916,1.52884,1.52892,32000000.0
2005-06-08 22:00:00,1.52901,1.52952,1.52901,1.52952,44800000.0
2005-06-08 22:01:00,1.52941,1.52971,1.52941,1.52952,32800000.0
2005-06-08 22:02:00,1.52954,1.52959,1.5294,1.52946,31000000.0
2005-06-08 22:03:00,1.52968,1.52973,1.52948,1.52973,13400000.0
2005-06-08 22:04:00,1.52971,1.52979,1.52952,1.52952,32000000.0
2005-06-08 22:05:00,1.52951,1.52951,1.52908,1.52924,40200000.0
2005-06-08 22:06:00,1.52924,1.52924,1.52887,1.5292,38400000.0
2005-06-08 22:07:00,1.52917,1.52942,1.52917,1.52922,36300000.0
2005-06-08 22:08:00,1.52891,1.52953,1.52891,1.52953,26400000.0
2005-06-08 22:09:00,1.52951,1.52977,1.52928,1.52961,21800000.0
2005-06-08 22:11:00,1.52976,1.52991,1.52966,1.52966,23600000.0
2005-06-08 22:12:00,1.5297,1.5297,1.52949,1.52949,38600000.0
2005-06-08 22:13:00,1.5296,1.52974,1.52954,1.52954,24400000.0
2005-06-08 22:14:00,1.52943,1.52986,1.52943,1.52959,55100000.0
2005-06-08 22:15:00,1.52958,1.52978,1.52949,1.52958,46100000.0
2005-06-08 22:16:00,1.52956,1.52969,1.52944,1.52944,42800000.0
2005-06-08 22:17:00,1.5296,1.52972,1.52944,1.52961,24200000.0
2005-06-08 22:18:00,1.52974,1.52974,1.5295,1.52964,19000000.0
2005-06-08 22:19:00,1.5294,1.52951,1.5293,1.5293,25800000.0
2005-06-08 22:20:00,1.52915,1.52927,1.529,1.5292,38600000.0
2005-06-08 22:21:00,1.52912,1.5293,1.5289,1.52921,36400000.0
2005-06-08 22:22:00,1.52937,1.52937,1.52898,1.52901,47500000.0
2005-06-08 22:23:00,1.52886,1.52886,1.52829,1.52867,27000000.0
2005-06-08 22:24:00,1.52876,1.52876,1.52841,1.52861,31600000.0
2005-06-08 22:25:00,1.52861,1.52888,1.5286,1.52888,32800000.0
2005-06-08 22:26:00,1.5288,1.5292,1.5288,1.5292,35400000.0
2005-06-08 22:27:00,1.52911,1.52949,1.52892,1.52913,45000000.0
2005-06-08 22:28:00,1.52886,1.52914,1.5288,1.52899,29800000.0
2005-06-08 22:29:00,1.52886,1.52886,1.52863,1.5288,25500000.0
2005-06-08 22:30:00,1.52884,1.529,1.52876,1.52891,48100000.0
2005-06-08 22:31:00,1.52912,1.52919,1.52852,1.52915,25800000.0
2005-06-08 22:32:00,1.52913,1.52935,1.52913,1.5293,38200000.0
2005-06-08 22:33:00,1.5292,1.52943,1.5292,1.52933,47000000.0
2005-06-08 22:34:00,1.52929,1.52937,1.52897,1.52913,46300000.0
2005-06-08 22:35:00,1.52936,1.52941,1.52914,1.52914,31200000.0
2005-06-08 22:36:00,1.5293,1.52936,1.5287,1.5287,34000000.0
2005-06-08 22:37:00,1.52925,1.52933,1.52913,1.52928,52500000.0
2005-06-08 22:38:00,1.5292,1.52936,1.52916,1.5293,39000000.0
2005-06-08 22:39:00,1.52929,1.52954,1.52929,1.52953,28700000.0
2005-06-08 22:40:00,1.52949,1.52963,1.52921,1.52921,47200000.0
2005-06-08 22:41:00,1.52943,1.52953,1.52926,1.52947,46000000.0
2005-06-08 22:42:00,1.52958,1.52958,1.52921,1.52929,27000000.0
2005-06-08 22:43:00,1.52915,1.5293,1.52888,1.52913,30600000.0
2005-06-08 22:44:00,1.52842,1.52863,1.52833,1.52863,44700000.0
2005-06-08 22:45:00,1.52889,1.52897,1.52877,1.52897,33500000.0
2005-06-08 22:46:00,1.52888,1.52888,1.52863,1.52863,34800000.0
2005-06-08 22:47:00,1.52854,1.52865,1.52843,1.52847,23800000.0
2005-06-08 22:48:00,1.52834,1.52885,1.52834,1.52885,54000000.0
2005-06-08 22:49:00,1.52891,1.52914,1.52866,1.52904,23800000.0
2005-06-08 22:50:00,1.5288,1.5289,1.52865,1.5287,19800000.0
2005-06-08 22:51:00,1.52893,1.52903,1.52875,1.52877,33900000.0
2005-06-08 22:52:00,1.52856,1.52856,1.52819,1.52826,27600000.0
2005-06-08 22:53:00,1.52857,1.52909,1.52857,1.52909,66300000.0
2005-06-08 22:54:00,1.52916,1.52929,1.52908,1.52912,31300000.0
2005-06-08 22:55:00,1.52978,1.52978,1.52949,1.52949,35600000.0
2005-06-08 22:56:00,1.52979,1.52985,1.52944,1.52978,33200000.0
2005-06-08 22:57:00,1.5299,1.5299,1.52948,1.52948,59300000.0
2005-06-08 22:58:00,1.52972,1.52972,1.52919,1.52919,27200000.0
2005-06-08 22:59:00,1.5294,1.52986,1.52929,1.52986,33800000.0
2005-06-08 23:00:00,1.5296,1.5301,1.5295,1.5298,42000000.0
2005-06-08 23:01:00,1.5296,1.5299,1.5295,1.5298,42000000.0
2005-06-08 23:02:00,1.5301,1.5302,1.5297,1.53,42000000.0
2005-06-08 23:03:00,1.5301,1.5302,1.5297,1.5298,42000000.0
2005-06-08 23:04:00,1.53,1.5301,1.5295,1.5296,42000000.0
2005-06-08 23:05:00,1.5298,1.5301,1.5295,1.5296,42000000.0
2005-06-08 23:06:00,1.5298,1.5302,1.5297,1.5301,42000000.0
2005-06-08 23:07:00,1.53,1.5302,1.5299,1.5301,42000000.0
2005-06-08 23:08:00,1.53,1.5301,1.5295,1.5296,42000000.0
2005-06-08 23:09:00,1.5295,1.5296,1.5294,1.5295,42000000.0
2005-06-08 23:11:00,1.5296,1.5302,1.5295,1.5301,42000000.0
2005-06-08 23:12:00,1.53,1.5302,1.5299,1.5301,42000000.0
2005-06-08 23:13:00,1.53,1.5306,1.5297,1.5305,42000000.0
2005-06-08 23:14:00,1.5306,1.5308,1.5304,1.5305,42000000.0
2005-06-08 23:15:00,1.5306,1.5307,1.5304,1.5305,42000000.0
2005-06-08 23:16:00,1.5306,1.5307,1.5304,1.5306,42000000.0
2005-06-08 23:17:00,1.5303,1.5304,1.5302,1.5303,42000000.0
2005-06-08 23:18:00,1.5301,1.5306,1.53,1.5305,42000000.0
2005-06-08 23:19:00,1.5301,1.5302,1.53,1.5301,42000000.0
2005-06-08 23:20:00,1.5304,1.5305,1.53,1.5304,42000000.0
2005-06-08 23:21:00,1.5306,1.5307,1.5302,1.5305,42000000.0
2005-06-08 23:22:00,1.5306,1.5307,1.5305,1.5306,42000000.0
2005-06-08 23:25:00,1.5305,1.5306,1.5304,1.5305,42000000.0
2005-06-08 23:26:00,1.5306,1.5307,1.5302,1.5303,42000000.0
2005-06-08 23:27:00,1.5305,1.5309,1.5302,1.5306,42000000.0
2005-06-08 23:28:00,1.5307,1.5309,1.5306,1.5308,42000000.0
2005-06-08 23:29:00,1.5307,1.5309,1.5306,1.5307,42000000.0
2005-06-08 23:30:00,1.52984,1.53062,1.52984,1.53062,42000000.0
2005-06-08 23:31:00,1.53083,1.53097,1.53053,1.53097,28200000.0
2005-06-08 23:32:00,1.53075,1.531,1.53075,1.5309,35400000.0
2005-06-08 23:33:00,1.53074,1.53088,1.53071,1.53071,30600000.0
2005-06-08 23:34:00,1.53068,1.53087,1.53053,1.53053,45600000.0
2005-06-08 23:35:00,1.53027,1.53027,1.52995,1.52995,25800000.0
2005-06-08 23:36:00,1.5301,1.53015,1.52999,1.53008,38200000.0
2005-06-08 23:37:00,1.53004,1.53012,1.52998,1.53012,23600000.0
2005-06-08 23:38:00,1.53015,1.53023,1.53007,1.53022,46800000.0
2005-06-08 23:39:00,1.53007,1.53017,1.53001,1.53009,40000000.0
2005-06-08 23:40:00,1.53042,1.53046,1.53013,1.53013,37200000.0
2005-06-08 23:41:00,1.53029,1.53053,1.53001,1.53001,51200000.0
2005-06-08 23:42:00,1.53051,1.53055,1.53032,1.5305,35600000.0
2005-06-08 23:43:00,1.53056,1.53064,1.53008,1.5304,37800000.0
2005-06-08 23:44:00,1.53043,1.53043,1.53016,1.53033,42400000.0
2005-06-08 23:45:00,1.53014,1.53037,1.52994,1.53017,30000000.0
2005-06-08 23:46:00,1.53042,1.53042,1.53017,1.53022,46700000.0
2005-06-08 23:47:00,1.5303,1.53041,1.53015,1.53035,52500000.0
2005-06-08 23:48:00,1.53037,1.53037,1.53008,1.53024,35200000.0
2005-06-08 23:49:00,1.53033,1.53036,1.52998,1.53018,45700000.0
2005-06-08 23:50:00,1.53021,1.53031,1.52996,1.53016,36400000.0
2005-06-08 23:51:00,1.5303,1.5303,1.52987,1.53001,56700000.0
2005-06-08 23:52:00,1.53001,1.53001,1.5296,1.52986,47000000.0
2005-06-08 23:53:00,1.53008,1.53008,1.52986,1.53008,37600000.0
2005-06-08 23:55:00,1.52988,1.53008,1.52988,1.53008,70600000.0
2005-06-08 23:57:00,1.52996,1.52999,1.52986,1.52996,37200000.0
2005-06-08 23:58:00,1.52997,1.53035,1.52986,1.53018,35200000.0
2005-06-08 23:59:00,1.53019,1.5304,1.53009,1.53013,36600000.0
2005-06-09 00:00:00,1.53038,1.53043,1.53021,1.53021,53100000.0
2005-06-09 00:01:00,1.53027,1.53038,1.53012,1.53033,28900000.0
2005-06-09 00:02:00,1.53029,1.53029,1.52976,1.53013,40700000.0
2005-06-09 00:03:00,1.53004,1.53006,1.52984,1.52984,41700000.0
2005-06-09 00:04:00,1.52972,1.52988,1.52972,1.52988,40200000.0
2005-06-09 00:05:00,1.52992,1.52992,1.5296,1.5296,37400000.0
2005-06-09 00:06:00,1.52971,1.5299,1.52971,1.5299,33000000.0
2005-06-09 00:07:00,1.52981,1.52998,1.52974,1.52984,32400000.0
2005-06-09 00:08:00,1.52988,1.52992,1.52967,1.52983,45200000.0
2005-06-09 00:09:00,1.52962,1.52976,1.52946,1.52955,38800000.0
2005-06-09 00:11:00,1.52976,1.52979,1.52953,1.52965,46900000.0
2005-06-09 00:12:00,1.52971,1.52973,1.52957,1.52961,35500001.0
2005-06-09 00:13:00,1.5298,1.52983,1.52945,1.5298,34200000.0
2005-06-09 00:14:00,1.52976,1.5299,1.52963,1.52988,35400000.0
2005-06-09 00:15:00,1.52964,1.5298,1.52955,1.52955,33200000.0
2005-06-09 00:17:00,1.5295,1.52979,1.5295,1.52979,25400000.0
2005-06-09 00:18:00,1.52983,1.52988,1.52963,1.52963,44400000.0
2005-06-09 00:19:00,1.52971,1.52982,1.52958,1.52982,38300001.0
2005-06-09 00:20:00,1.53003,1.53021,1.52977,1.52977,38700000.0
2005-06-09 00:21:00,1.5302,1.53038,1.5301,1.53038,55900000.0
2005-06-09 00:22:00,1.53022,1.5303,1.53,1.5301,21000000.0
2005-06-09 00:23:00,1.52995,1.52996,1.52939,1.52982,48100000.0
2005-06-09 00:24:00,1.52993,1.53,1.52978,1.52995,25400000.0
2005-06-09 00:25:00,1.52983,1.53,1.52973,1.52988,47400001.0
2005-06-09 00:26:00,1.5299,1.52995,1.52975,1.5299,60600002.0
2005-06-09 00:27:00,1.52999,1.53009,1.52995,1.53009,49000000.0
2005-06-09 00:28:00,1.53022,1.5303,1.53,1.53013,53400001.0
2005-06-09 00:29:00,1.5301,1.5302,1.52998,1.53005,53800000.0
2005-06-09 00:31:00,1.53017,1.53017,1.53008,1.53008,48500000.0
2005-06-09 00:32:00,1.52986,1.52999,1.52971,1.52971,28000000.0
2005-06-09 00:33:00,1.52997,1.52997,1.5297,1.52995,33000000.0
2005-06-09 00:34:00,1.52985,1.52995,1.52958,1.52958,27000000.0
2005-06-09 00:35:00,1.5299,1.5299,1.52962,1.52977,30100000.0
2005-06-09 00:36:00,1.5297,1.5297,1.52955,1.52963,24300000.0
2005-06-09 00:37:00,1.52975,1.52982,1.52969,1.52969,31300000.0
2005-06-09 00:38:00,1.52973,1.52983,1.52963,1.52968,28400000.0
2005-06-09 00:39:00,1.52978,1.52991,1.52958,1.5297,47600000.0
2005-06-09 00:40:00,1.52973,1.52981,1.52962,1.52975,31800000.0
2005-06-09 00:42:00,1.52974,1.53008,1.52974,1.53008,22200000.0
2005-06-09 00:43:00,1.52992,1.5302,1.52968,1.5302,30800000.0
2005-06-09 00:44:00,1.53017,1.53017,1.52999,1.53013,41800000.0
2005-06-09 00:45:00,1.53014,1.53014,1.52986,1.52992,63200000.0
2005-06-09 00:46:00,1.52997,1.53011,1.52991,1.53007,26800000.0
2005-06-09 00:48:00,1.52969,1.53002,1.52969,1.52989,28300000.0
2005-06-09 00:49:00,1.53002,1.53005,1.52974,1.52997,46200000.0
2005-06-09 00:50:00,1.52998,1.53014,1.52986,1.52998,19600000.0
2005-06-09 00:51:00,1.52991,1.53006,1.52983,1.53004,33800000.0
2005-06-09 00:52:00,1.52984,1.53005,1.52979,1.53005,41100000.0
2005-06-09 00:53:00,1.52972,1.52995,1.5297,1.52995,56200000.0
2005-06-09 00:54:00,1.52953,1.5302,1.52953,1.5302,24600000.0
2005-06-09 00:55:00,1.53032,1.53032,1.52995,1.53032,44800000.0
2005-06-09 00:56:00,1.5304,1.53054,1.53034,1.53034,48200000.0
2005-06-09 00:57:00,1.53042,1.53045,1.53022,1.53022,35800000.0
2005-06-09 00:58:00,1.53042,1.53042,1.53017,1.53028,47200000.0
2005-06-09 00:59:00,1.53045,1.53045,1.5303,1.53045,41000000.0
2005-06-09 01:00:00,1.5304,1.53047,1.53025,1.5303,30200000.0
2005-06-09 01:01:00,1.53035,1.53058,1.53029,1.53043,27800000.0
2005-06-09 01:02:00,1.53059,1.53062,1.53017,1.53017,39600000.0
2005-06-09 01:03:00,1.53052,1.53052,1.53019,1.53035,51800002.0
2005-06-09 01:04:00,1.53034,1.53048,1.53027,1.53027,46500000.0
2005-06-09 01:05:00,1.53033,1.53037,1.53023,1.53025,35300000.0
2005-06-09 01:06:00,1.53038,1.53043,1.53018,1.53043,60500001.0
2005-06-09 01:08:00,1.53045,1.5305,1.53007,1.53007,37300000.0
2005-06-09 01:09:00,1.53042,1.53042,1.53021,1.53033,29100000.0
2005-06-09 01:10:00,1.53023,1.53037,1.53002,1.5301,32600000.0
2005-06-09 01:11:00,1.53009,1.53039,1.53009,1.53039,28000000.0
2005-06-09 01:13:00,1.53052,1.53055,1.53025,1.53055,40000000.0
2005-06-09 01:14:00,1.53036,1.53048,1.53014,1.53033,28200000.0
2005-06-09 01:15:00,1.5304,1.53045,1.53012,1.5304,24200000.0
2005-06-09 01:16:00,1.53035,1.53052,1.53025,1.5304,39200000.0
2005-06-09 01:17:00,1.53043,1.53043,1.53019,1.53039,38200000.0
2005-06-09 01:18:00,1.53039,1.53042,1.53001,1.53035,23800000.0
2005-06-09 01:19:00,1.53018,1.53031,1.53009,1.53011,45800000.0
2005-06-09 01:20:00,1.53028,1.53038,1.52985,1.53027,31500000.0
2005-06-09 01:21:00,1.53011,1.53024,1.52999,1.53013,33400000.0
2005-06-09 01:22:00,1.53008,1.53013,1.52985,1.53003,42600000.0
2005-06-09 01:24:00,1.53005,1.53013,1.52993,1.53008,30400000.0
2005-06-09 01:25:00,1.53001,1.5302,1.52975,1.53009,33000000.0
2005-06-09 01:26:00,1.53002,1.53025,1.53,1.53015,39700000.0
2005-06-09 01:28:00,1.53011,1.53026,1.52982,1.53009,38400000.0
2005-06-09 01:29:00,1.53013,1.53013,1.52998,1.53001,36500000.0
2005-06-09 01:31:00,1.52991,1.53035,1.52991,1.53035,50500000.0
2005-06-09 01:32:00,1.5305,1.53067,1.53037,1.53055,30600000.0
2005-06-09 01:33:00,1.53063,1.53073,1.53053,1.5307,27400000.0
2005-06-09 01:34:00,1.53063,1.53063,1.53017,1.53058,33900000.0
2005-06-09 01:35:00,1.53058,1.5307,1.53032,1.53032,43400000.0
2005-06-09 01:36:00,1.53055,1.53066,1.53055,1.53055,31400000.0
2005-06-09 01:37:00,1.53059,1.53065,1.5303,1.53054,35200000.0
2005-06-09 01:38:00,1.53031,1.53057,1.53027,1.53057,26000000.0
2005-06-09 01:39:00,1.5305,1.53089,1.53038,1.53084,43000000.0
2005-06-09 01:40:00,1.53069,1.53085,1.53067,1.53067,30200000.0
2005-06-09 01:41:00,1.53054,1.53089,1.5305,1.53074,39200000.0
2005-06-09 01:42:00,1.53086,1.53103,1.53079,1.53088,26600000.0
2005-06-09 01:43:00,1.53099,1.53118,1.5306,1.53112,28100000.0
2005-06-09 01:44:00,1.5311,1.53116,1.53081,1.53104,47600000.0
2005-06-09 01:45:00,1.53097,1.53105,1.53077,1.53092,44800000.0
2005-06-09 01:46:00,1.53087,1.53104,1.53074,1.53086,34200000.0
2005-06-09 01:47:00,1.53088,1.53114,1.53082,1.53095,32300000.0
2005-06-09 01:48:00,1.53122,1.53123,1.53067,1.53067,30400000.0
2005-06-09 01:49:00,1.53107,1.53124,1.53062,1.53108,37300000.0
2005-06-09 01:50:00,1.53106,1.53126,1.5307,1.53126,40200000.0
2005-06-09 01:51:00,1.53127,1.53127,1.53112,1.53114,35200000.0
2005-06-09 01:52:00,1.53116,1.53149,1.53115,1.53125,31400000.0
2005-06-09 01:53:00,1.53132,1.53141,1.53122,1.53124,48100000.0
2005-06-09 01:54:00,1.5312,1.53128,1.53115,1.53117,32200000.0
2005-06-09 01:55:00,1.53109,1.53124,1.53099,1.53099,22700000.0
2005-06-09 01:56:00,1.53112,1.53132,1.53097,1.53107,33200000.0
2005-06-09 01:57:00,1.53111,1.53124,1.53104,1.53114,32400000.0
2005-06-09 01:58:00,1.53103,1.53108,1.53062,1.5308,38000000.0
2005-06-09 01:59:00,1.53109,1.53109,1.53095,1.53099,49800000.0
2005-06-09 02:00:00,1.53084,1.53128,1.53084,1.53107,24200000.0
2005-06-09 02:01:00,1.53089,1.53089,1.53071,1.53079,63200000.0
2005-06-09 02:02:00,1.53072,1.53108,1.53069,1.53108,74900000.0
2005-06-09 02:03:00,1.53134,1.53147,1.53129,1.53139,88100000.0
2005-06-09 02:04:00,1.53135,1.53164,1.53131,1.53142,55200000.0
2005-06-09 02:05:00,1.53141,1.53141,1.53129,1.5313,63800000.0
2005-06-09 02:06:00,1.53146,1.53158,1.5312,1.53157,99200002.0
2005-06-09 02:07:00,1.53152,1.53152,1.53087,1.53128,199000000.0
2005-06-09 02:08:00,1.53129,1.53134,1.53126,1.53126,51300000.0
2005-06-09 02:09:00,1.53121,1.53143,1.53097,1.53133,187500001.0
2005-06-09 02:10:00,1.53104,1.53142,1.53104,1.53116,127100000.0
2005-06-09 02:11:00,1.53131,1.53136,1.5313,1.5313,32600000.0
2005-06-09 02:12:00,1.53116,1.53128,1.53116,1.53123,48800000.0
2005-06-09 02:13:00,1.53125,1.53134,1.53114,1.53123,31400000.0
2005-06-09 02:14:00,1.53131,1.53139,1.53111,1.53131,161900000.0
2005-06-09 02:15:00,1.53124,1.5313,1.531,1.53111,210000000.0
2005-06-09 02:16:00,1.53133,1.53138,1.53106,1.53106,51600000.0
2005-06-09 02:17:00,1.53064,1.53085,1.53024,1.53039,191000001.0
2005-06-09 02:18:00,1.53049,1.53071,1.53008,1.53061,21200000.0
2005-06-09 02:19:00,1.53029,1.53053,1.52998,1.53039,44900000.0
2005-06-09 02:20:00,1.53058,1.53079,1.53057,1.53059,44400000.0
2005-06-09 02:21:00,1.53037,1.53064,1.53037,1.53062,47400000.0
2005-06-09 02:22:00,1.53031,1.53041,1.53013,1.53034,36100000.0
2005-06-09 02:23:00,1.53061,1.53061,1.53026,1.53045,38400000.0
2005-06-09 02:24:00,1.53048,1.53071,1.53043,1.53056,34200000.0
2005-06-09 02:25:00,1.5304,1.53047,1.53022,1.53029,109900000.0
2005-06-09 02:26:00,1.53014,1.53055,1.53001,1.53055,125100001.0
2005-06-09 02:27:00,1.5306,1.53063,1.53045,1.5305,41300000.0
2005-06-09 02:28:00,1.53037,1.5305,1.53034,1.53041,34600000.0
2005-06-09 02:29:00,1.53055,1.53064,1.53034,1.53058,46600000.0
2005-06-09 02:30:00,1.5308,1.53086,1.53065,1.5308,43800000.0
2005-06-09 02:31:00,1.53062,1.53078,1.53055,1.53062,56900000.0
2005-06-09 02:32:00,1.53086,1.53101,1.53071,1.53091,47800000.0
2005-06-09 02:33:00,1.53065,1.53074,1.53055,1.53071,230500000.0
2005-06-09 02:34:00,1.53111,1.53139,1.53105,1.53138,56200000.0
2005-06-09 02:35:00,1.5314,1.5314,1.53083,1.53097,92600000.0
2005-06-09 02:36:00,1.53103,1.53128,1.53103,1.53128,35800000.0
2005-06-09 02:38:00,1.53111,1.53114,1.53101,1.53108,44200000.0
2005-06-09 02:39:00,1.53114,1.53114,1.53101,1.53109,54700001.0
2005-06-09 02:40:00,1.53131,1.53151,1.53131,1.53139,43400001.0
2005-06-09 02:41:00,1.53142,1.53151,1.53137,1.53137,39700000.0
2005-06-09 02:42:00,1.53159,1.53159,1.53148,1.53154,39200000.0
2005-06-09 02:43:00,1.53152,1.53155,1.53144,1.53153,32100000.0
2005-06-09 02:44:00,1.53148,1.53158,1.53136,1.53158,36300000.0
2005-06-09 02:45:00,1.53109,1.53129,1.53103,1.53121,47200000.0
2005-06-09 02:46:00,1.53111,1.53118,1.53096,1.53101,186900000.0
2005-06-09 02:47:00,1.53147,1.53168,1.53102,1.53142,185400000.0
2005-06-09 02:48:00,1.53129,1.53155,1.53128,1.53144,99300000.0
2005-06-09 02:49:00,1.53137,1.53164,1.53105,1.53125,65200000.0
2005-06-09 02:50:00,1.53149,1.53175,1.53119,1.53175,112500000.0
2005-06-09 02:51:00,1.53137,1.53151,1.53121,1.53139,49200000.0
2005-06-09 02:52:00,1.53164,1.53164,1.53147,1.53156,19600000.0
2005-06-09 02:53:00,1.53166,1.53169,1.53134,1.53149,28200000.0
2005-06-09 02:54:00,1.53164,1.53182,1.5315,1.5315,45800000.0
2005-06-09 02:55:00,1.53163,1.53181,1.53119,1.53122,28200000.0
2005-06-09 02:56:00,1.53112,1.53123,1.53112,1.53118,73900001.0
2005-06-09 02:57:00,1.53123,1.53124,1.53121,1.53123,40000000.0
2005-06-09 02:58:00,1.53121,1.53131,1.53118,1.53118,70500000.0
2005-06-09 02:59:00,1.53114,1.53122,1.53095,1.53095,64800000.0
2005-06-09 03:00:00,1.5311,1.53136,1.5311,1.53134,131700000.0
2005-06-09 03:01:00,1.53134,1.53134,1.53116,1.5313,60900000.0
2005-06-09 03:02:00,1.53132,1.53132,1.53102,1.53109,50500000.0
2005-06-09 03:03:00,1.53112,1.53131,1.53112,1.53131,57500000.0
2005-06-09 03:04:00,1.53132,1.53177,1.53116,1.53139,51400000.0
2005-06-09 03:05:00,1.5313,1.53132,1.53117,1.53132,39200000.0
2005-06-09 03:06:00,1.5314,1.53162,1.53137,1.53162,69000001.0
2005-06-09 03:07:00,1.53166,1.53213,1.53158,1.53186,100800000.0
2005-06-09 03:08:00,1.53176,1.53193,1.53148,1.53148,62400000.0
2005-06-09 03:09:00,1.53173,1.53186,1.53144,1.53186,54200000.0
2005-06-09 03:10:00,1.53126,1.53167,1.53121,1.53167,25800000.0
2005-06-09 03:11:00,1.53135,1.53151,1.53135,1.53149,36800000.0
2005-06-09 03:12:00,1.53179,1.53205,1.53156,1.5318,32400000.0
2005-06-09 03:13:00,1.53159,1.53202,1.53159,1.53193,48000000.0
2005-06-09 03:14:00,1.53186,1.5321,1.53161,1.53194,53200000.0
2005-06-09 03:15:00,1.53171,1.53215,1.53171,1.53203,39800000.0
2005-06-09 03:16:00,1.53189,1.53189,1.5316,1.5318,39800000.0
2005-06-09 03:17:00,1.53154,1.53171,1.53103,1.53171,45200001.0
2005-06-09 03:18:00,1.53109,1.53132,1.53093,1.53132,56400000.0
2005-06-09 03:19:00,1.53129,1.53141,1.53109,1.53141,34600000.0
2005-06-09 03:20:00,1.53092,1.5313,1.53092,1.53128,43700000.0
2005-06-09 03:21:00,1.5309,1.53101,1.5309,1.53094,19800000.0
2005-06-09 03:22:00,1.53097,1.53105,1.53089,1.53092,78500000.0
2005-06-09 03:23:00,1.53097,1.53112,1.53095,1.53105,61100000.0
2005-06-09 03:24:00,1.53116,1.5314,1.53116,1.5314,51000000.0
2005-06-09 03:25:00,1.5318,1.5318,1.53126,1.53136,25400000.0
2005-06-09 03:26:00,1.53123,1.53136,1.53117,1.53121,133400001.0
2005-06-09 03:27:00,1.53109,1.53119,1.531,1.53119,97900000.0
2005-06-09 03:28:00,1.53119,1.53119,1.53109,1.53109,43600000.0
2005-06-09 03:29:00,1.53109,1.53121,1.53109,1.53111,36400000.0
2005-06-09 03:30:00,1.53114,1.53125,1.531,1.53125,63600000.0
2005-06-09 03:31:00,1.53124,1.53157,1.53124,1.53157,29600000.0
2005-06-09 03:32:00,1.53146,1.53161,1.53131,1.53135,77100000.0
2005-06-09 03:33:00,1.53113,1.53113,1.53097,1.53097,63400002.0
2005-06-09 03:34:00,1.53099,1.53132,1.53078,1.53096,53800000.0
2005-06-09 03:35:00,1.53073,1.53073,1.53033,1.53033,89000000.0
2005-06-09 03:36:00,1.53037,1.53098,1.53027,1.53098,49200000.0
2005-06-09 03:37:00,1.53093,1.53093,1.5304,1.53074,26600000.0
2005-06-09 03:38:00,1.53081,1.53091,1.53062,1.53082,28200000.0
2005-06-09 03:39:00,1.5304,1.5304,1.5303,1.5303,91800001.0
2005-06-09 03:40:00,1.53031,1.53085,1.53031,1.53065,143300000.0
2005-06-09 03:41:00,1.53044,1.5306,1.53035,1.53054,70000000.0
2005-06-09 03:42:00,1.53053,1.53078,1.53051,1.53078,107600001.0
2005-06-09 03:43:00,1.53076,1.53097,1.53067,1.53097,30800000.0
2005-06-09 03:44:00,1.53082,1.531,1.53074,1.53089,42400000.0
2005-06-09 03:45:00,1.53089,1.53103,1.53083,1.53103,44500000.0
2005-06-09 03:46:00,1.53072,1.53072,1.53051,1.53058,44000000.0
2005-06-09 03:47:00,1.53059,1.53069,1.53044,1.53044,33000000.0
2005-06-09 03:48:00,1.53071,1.53075,1.53039,1.53046,33000000.0
2005-06-09 03:49:00,1.53041,1.53041,1.52989,1.52997,30400000.0
2005-06-09 03:50:00,1.53025,1.53032,1.53,1.53003,103900001.0
2005-06-09 03:51:00,1.53036,1.53042,1.53033,1.53035,49300000.0
2005-06-09 03:52:00,1.53043,1.53054,1.53029,1.53037,106800001.0
2005-06-09 03:53:00,1.53047,1.53062,1.53037,1.53052,67800000.0
2005-06-09 03:54:00,1.53042,1.53072,1.53026,1.53039,43900000.0
2005-06-09 03:55:00,1.53081,1.53087,1.53064,1.53084,37200000.0
2005-06-09 03:56:00,1.53071,1.53084,1.53069,1.53069,30800000.0
2005-06-09 03:57:00,1.53018,1.53026,1.53011,1.53015,126800001.0
2005-06-09 03:58:00,1.52994,1.5307,1.52983,1.52988,241600000.0
2005-06-09 03:59:00,1.53018,1.5305,1.53016,1.53037,152300000.0
2005-06-09 04:00:00,1.53011,1.53012,1.52991,1.52993,64000000.0
2005-06-09 04:01:00,1.52989,1.5303,1.52978,1.5303,132900000.0
2005-06-09 04:02:00,1.53036,1.53039,1.52999,1.53002,130400001.0
2005-06-09 04:03:00,1.53011,1.53011,1.52956,1.52997,93700001.0
2005-06-09 04:04:00,1.53003,1.53019,1.53002,1.53019,134700000.0
2005-06-09 04:05:00,1.52977,1.5304,1.52977,1.53035,207200000.0
2005-06-09 04:06:00,1.5299,1.53035,1.5299,1.53008,110000000.0
2005-06-09 04:07:00,1.53004,1.53004,1.5296,1.5296,131600000.0
2005-06-09 04:08:00,1.53017,1.5303,1.53017,1.5303,13000000.0
2005-06-09 04:09:00,1.53043,1.53043,1.53013,1.5302,36300000.0
2005-06-09 04:10:00,1.53008,1.53015,1.52983,1.52997,95900000.0
2005-06-09 04:11:00,1.53003,1.53024,1.52975,1.52982,47700000.0
2005-06-09 04:12:00,1.5296,1.52973,1.5296,1.52972,84400000.0
2005-06-09 04:13:00,1.52978,1.53003,1.52978,1.52992,65000000.0
2005-06-09 04:14:00,1.52987,1.52995,1.52982,1.52995,93000000.0
2005-06-09 04:15:00,1.52997,1.53021,1.52987,1.5302,77200000.0
2005-06-09 04:16:00,1.5301,1.53036,1.52994,1.53017,86000001.0
2005-06-09 04:17:00,1.53029,1.5303,1.53017,1.53022,46600000.0
2005-06-09 04:18:00,1.53017,1.53032,1.53012,1.53017,104800000.0
2005-06-09 04:19:00,1.5298,1.52987,1.52977,1.52985,48800000.0
2005-06-09 04:20:00,1.52986,1.53005,1.52974,1.52974,152900000.0
2005-06-09 04:21:00,1.52968,1.52976,1.52959,1.52967,59100000.0
2005-06-09 04:22:00,1.52975,1.53012,1.5297,1.53012,58400000.0
2005-06-09 04:23:00,1.52969,1.52975,1.52952,1.52952,30600000.0
2005-06-09 04:24:00,1.52957,1.52963,1.5295,1.52952,149600001.0
2005-06-09 04:25:00,1.52944,1.52996,1.52938,1.52975,221300001.0
2005-06-09 04:26:00,1.52985,1.5299,1.52969,1.52969,108300000.0
2005-06-09 04:27:00,1.5297,1.52973,1.52948,1.52951,63600000.0
2005-06-09 04:28:00,1.52952,1.52957,1.52947,1.52947,96700000.0
2005-06-09 04:29:00,1.52942,1.52988,1.52942,1.52955,85000001.0
2005-06-09 04:30:00,1.52928,1.52965,1.52927,1.52955,70200000.0
2005-06-09 04:31:00,1.52929,1.52945,1.52907,1.52945,31500000.0
2005-06-09 04:32:00,1.52957,1.52957,1.52933,1.52942,26800000.0
2005-06-09 04:33:00,1.52953,1.52974,1.52939,1.52952,47000000.0
2005-06-09 04:34:00,1.52957,1.52984,1.52957,1.52963,50000000.0
2005-06-09 04:35:00,1.52954,1.52983,1.52954,1.52977,59000000.0
2005-06-09 04:37:00,1.52999,1.53022,1.52972,1.52999,119300000.0
2005-06-09 04:38:00,1.53002,1.53009,1.52994,1.53004,51600001.0
2005-06-09 04:39:00,1.52988,1.52998,1.52981,1.52985,53400000.0
2005-06-09 04:40:00,1.52979,1.53006,1.52979,1.53006,23200000.0
2005-06-09 04:41:00,1.52984,1.53012,1.52984,1.52999,37400000.0
2005-06-09 04:42:00,1.52979,1.52994,1.52979,1.52989,70000000.0
2005-06-09 04:44:00,1.52969,1.53014,1.52969,1.53012,64000000.0
2005-06-09 04:45:00,1.53001,1.53001,1.52957,1.52974,38600000.0
2005-06-09 04:46:00,1.52957,1.52967,1.52957,1.52959,37600000.0
2005-06-09 04:47:00,1.52964,1.53003,1.52964,1.52998,112500000.0
2005-06-09 04:48:00,1.52964,1.52998,1.52964,1.52994,42200000.0
2005-06-09 04:49:00,1.52983,1.52983,1.52933,1.52941,90400002.0
2005-06-09 04:50:00,1.52965,1.52965,1.52932,1.52947,44000000.0
2005-06-09 04:51:00,1.5293,1.52949,1.5293,1.52946,50000000.0
2005-06-09 04:52:00,1.52945,1.52996,1.52943,1.52963,41800000.0
2005-06-09 04:53:00,1.52945,1.52959,1.52925,1.52941,45400001.0
2005-06-09 04:54:00,1.52919,1.52944,1.52919,1.52919,35600000.0
2005-06-09 04:55:00,1.52947,1.5295,1.52902,1.5295,40800001.0
2005-06-09 04:56:00,1.52926,1.52962,1.52926,1.52943,34400000.0
2005-06-09 04:57:00,1.52918,1.52955,1.5291,1.5291,42600000.0
2005-06-09 04:58:00,1.52904,1.52949,1.529,1.52942,42400000.0
2005-06-09 04:59:00,1.52917,1.52937,1.52908,1.52918,106100000.0
2005-06-09 05:00:00,1.52942,1.5295,1.52934,1.52944,48100000.0
2005-06-09 05:01:00,1.52946,1.52965,1.52933,1.52952,33000000.0
2005-06-09 05:02:00,1.52936,1.52952,1.52917,1.52934,30600000.0
2005-06-09 05:03:00,1.52926,1.52948,1.52915,1.52929,157800001.0
2005-06-09 05:04:00,1.52925,1.52935,1.52909,1.52924,203500000.0
2005-06-09 05:05:00,1.52919,1.52922,1.52909,1.52916,205000000.0
2005-06-09 05:06:00,1.52922,1.52927,1.52893,1.52922,200500002.0
2005-06-09 05:07:00,1.52884,1.52923,1.52874,1.52879,258500000.0
2005-06-09 05:08:00,1.52893,1.52896,1.52871,1.52881,299500000.0
2005-06-09 05:09:00,1.52889,1.52921,1.52885,1.52897,203100000.0
2005-06-09 05:10:00,1.52912,1.52951,1.52912,1.52922,235400000.0
2005-06-09 05:11:00,1.52904,1.52908,1.52888,1.52891,125400000.0
2005-06-09 05:12:00,1.52891,1.52911,1.52891,1.52899,114800000.0
2005-06-09 05:13:00,1.529,1.52923,1.52894,1.52898,167300001.0
2005-06-09 05:14:00,1.52892,1.52905,1.5289,1.52897,209400000.0
2005-06-09 05:15:00,1.52911,1.52919,1.52898,1.52908,37100000.0
2005-06-09 05:16:00,1.52896,1.52918,1.52895,1.52914,194800000.0
2005-06-09 05:17:00,1.52936,1.52945,1.52909,1.52944,142400000.0
2005-06-09 05:18:00,1.52944,1.52944,1.52919,1.52934,244900001.0
2005-06-09 05:19:00,1.52916,1.52978,1.52916,1.52933,273900001.0
2005-06-09 05:20:00,1.52937,1.52949,1.52928,1.52934,242300000.0
2005-06-09 05:21:00,1.52925,1.5296,1.52919,1.52941,362700000.0
2005-06-09 05:22:00,1.52952,1.52953,1.52937,1.5294,207200000.0
2005-06-09 05:23:00,1.52946,1.52967,1.52946,1.52954,115300000.0
2005-06-09 05:24:00,1.52949,1.52949,1.52938,1.5294,159100000.0
2005-06-09 05:25:00,1.52947,1.52967,1.52918,1.52925,226800000.0
2005-06-09 05:26:00,1.52931,1.52948,1.52931,1.52942,148500001.0
2005-06-09 05:28:00,1.52955,1.52964,1.52928,1.5295,269700000.0
2005-06-09 05:30:00,1.5293,1.52941,1.52904,1.52904,199400002.0
2005-06-09 05:31:00,1.52889,1.52925,1.52885,1.52902,88600000.0
2005-06-09 05:32:00,1.52922,1.52935,1.52917,1.52927,168700000.0
2005-06-09 05:33:00,1.52932,1.52932,1.52907,1.52912,207200000.0
2005-06-09 05:34:00,1.52907,1.52947,1.52907,1.52922,226200001.0
2005-06-09 05:35:00,1.5293,1.52932,1.52921,1.52923,45200000.0
2005-06-09 05:36:00,1.52899,1.52915,1.52897,1.52902,200200001.0
2005-06-09 05:37:00,1.52902,1.5292,1.52902,1.52912,174400000.0
2005-06-09 05:38:00,1.52919,1.52939,1.52917,1.52934,141600000.0
2005-06-09 05:40:00,1.52918,1.52942,1.52902,1.52932,183400000.0
2005-06-09 05:41:00,1.52927,1.52948,1.52918,1.52933,154200000.0
2005-06-09 05:42:00,1.52942,1.52947,1.52927,1.52932,201600000.0
2005-06-09 05:43:00,1.5293,1.5294,1.52929,1.5293,96400001.0
2005-06-09 05:44:00,1.52929,1.52935,1.52905,1.52922,118400000.0
2005-06-09 05:46:00,1.52942,1.52957,1.52937,1.52947,188700000.0
2005-06-09 05:47:00,1.52951,1.52969,1.52942,1.52969,207800001.0
2005-06-09 05:48:00,1.52957,1.52982,1.52952,1.52967,243000001.0
2005-06-09 05:49:00,1.52961,1.52961,1.52925,1.52931,162300001.0
2005-06-09 05:50:00,1.52949,1.52987,1.52947,1.52983,282100002.0
2005-06-09 05:51:00,1.52995,1.52995,1.52968,1.52969,196100001.0
2005-06-09 05:52:00,1.52969,1.52989,1.52967,1.52983,161600000.0
2005-06-09 05:53:00,1.52959,1.52969,1.52941,1.52942,107100000.0
2005-06-09 05:54:00,1.52954,1.52975,1.52941,1.52972,183100000.0
2005-06-09 05:55:00,1.52966,1.52976,1.52951,1.52961,201500000.0
2005-06-09 05:56:00,1.52967,1.52985,1.52956,1.52959,123200000.0
2005-06-09 05:57:00,1.52961,1.52973,1.52958,1.52969,196600002.0
2005-06-09 05:58:00,1.52981,1.52989,1.52967,1.52967,151900001.0
2005-06-09 05:59:00,1.52985,1.52991,1.52974,1.52976,78000000.0
2005-06-09 06:00:00,1.53,1.5301,1.5299,1.53,178400000.0
2005-06-09 06:01:00,1.52978,1.52998,1.52973,1.52976,178400000.0
2005-06-09 06:03:00,1.5299,1.5302,1.52989,1.5302,58000000.0
2005-06-09 06:04:00,1.53023,1.5304,1.53023,1.5304,176500000.0
2005-06-09 06:05:00,1.53035,1.53049,1.53016,1.53016,428800000.0
2005-06-09 06:06:00,1.53021,1.53059,1.53021,1.53059,74000001.0
2005-06-09 06:07:00,1.5307,1.53073,1.5304,1.53073,328800001.0
2005-06-09 06:08:00,1.53049,1.53073,1.53048,1.53065,550400001.0
2005-06-09 06:09:00,1.53073,1.53126,1.53064,1.53087,389000000.0
2005-06-09 06:10:00,1.53116,1.53119,1.53093,1.53096,340400003.0
2005-06-09 06:11:00,1.53097,1.53104,1.53086,1.53096,381500000.0
2005-06-09 06:12:00,1.53094,1.53119,1.53089,1.53114,276800000.0
2005-06-09 06:13:00,1.53091,1.53106,1.53073,1.53073,328600003.0
2005-06-09 06:14:00,1.53084,1.53089,1.53059,1.53069,351200000.0
2005-06-09 06:15:00,1.53069,1.53076,1.53059,1.53072,174800001.0
2005-06-09 06:16:00,1.53072,1.53088,1.53064,1.53088,175000000.0
2005-06-09 06:17:00,1.53069,1.5308,1.53062,1.53062,182000001.0
2005-06-09 06:18:00,1.53048,1.53069,1.53046,1.53048,239700000.0
2005-06-09 06:19:00,1.53046,1.53064,1.53046,1.53061,144500000.0
2005-06-09 06:20:00,1.53059,1.53086,1.5305,1.53052,356700001.0
2005-06-09 06:21:00,1.53072,1.53072,1.53051,1.53071,228000000.0
2005-06-09 06:22:00,1.53059,1.53099,1.53059,1.53082,260200000.0
2005-06-09 06:23:00,1.53061,1.53079,1.53059,1.53072,297500000.0
2005-06-09 06:24:00,1.53069,1.53084,1.53059,1.53072,351200002.0
2005-06-09 06:25:00,1.53072,1.53084,1.53069,1.53074,228000000.0
2005-06-09 06:27:00,1.53074,1.53086,1.53069,1.53084,293100000.0
2005-06-09 06:28:00,1.53089,1.53106,1.53081,1.53096,401900000.0
2005-06-09 06:29:00,1.53096,1.53101,1.53079,1.5308,89300000.0
2005-06-09 06:31:00,1.53086,1.53091,1.53069,1.53078,164600000.0
2005-06-09 06:32:00,1.53076,1.53082,1.53074,1.53076,188500001.0
2005-06-09 06:33:00,1.53069,1.53069,1.53032,1.53032,256900002.0
2005-06-09 06:34:00,1.53033,1.53061,1.53033,1.53057,204600000.0
2005-06-09 06:35:00,1.53032,1.53055,1.53032,1.53034,142800000.0
2005-06-09 06:36:00,1.53028,1.53042,1.53022,1.53022,65300000.0
2005-06-09 06:37:00,1.53016,1.5302,1.53009,1.53011,223600001.0
2005-06-09 06:38:00,1.53024,1.5305,1.53023,1.53031,116500000.0
2005-06-09 06:39:00,1.53026,1.53026,1.53005,1.53013,37600000.0
2005-06-09 06:40:00,1.5301,1.53012,1.52991,1.53005,107000000.0
2005-06-09 06:42:00,1.53019,1.53019,1.52996,1.53006,288800001.0
2005-06-09 06:44:00,1.53012,1.53012,1.52983,1.52992,306100000.0
2005-06-09 06:45:00,1.52999,1.53011,1.52985,1.53011,255600000.0
2005-06-09 06:46:00,1.53001,1.53015,1.52996,1.53001,229000001.0
2005-06-09 06:47:00,1.52987,1.52995,1.52977,1.5299,227600000.0
2005-06-09 06:48:00,1.52976,1.52997,1.52972,1.52992,35200000.0
2005-06-09 06:49:00,1.52992,1.53018,1.52981,1.52985,271900001.0
2005-06-09 06:50:00,1.5306,1.5307,1.53,1.5301,25800000.0
2005-06-09 06:51:00,1.53021,1.53039,1.52989,1.53009,25800000.0
2005-06-09 06:52:00,1.52998,1.53014,1.52998,1.52999,245200000.0
2005-06-09 06:53:00,1.53013,1.53048,1.53008,1.53016,227200000.0
2005-06-09 06:54:00,1.53006,1.53024,1.52989,1.52996,506800003.0
2005-06-09 06:55:00,1.53011,1.53033,1.53007,1.53029,325600001.0
2005-06-09 06:56:00,1.53048,1.53059,1.53043,1.53058,29200000.0
2005-06-09 06:57:00,1.53065,1.5307,1.53062,1.53063,62600000.0
2005-06-09 06:58:00,1.5305,1.5306,1.53038,1.53056,233400000.0
2005-06-09 06:59:00,1.5306,1.5309,1.5305,1.5307,134400000.0
2005-06-09 07:00:00,1.5307,1.53075,1.53063,1.53065,134400000.0
2005-06-09 07:01:00,1.5305,1.53067,1.53049,1.53056,346800003.0
2005-06-09 07:02:00,1.53049,1.53079,1.53042,1.53058,380900000.0
2005-06-09 07:03:00,1.53075,1.53082,1.53067,1.53075,126900000.0
2005-06-09 07:04:00,1.53072,1.53079,1.53057,1.53072,306300000.0
2005-06-09 07:05:00,1.53082,1.53082,1.5305,1.53053,115800000.0
2005-06-09 07:06:00,1.53052,1.53057,1.53037,1.5305,216100001.0
2005-06-09 07:07:00,1.53079,1.53122,1.53079,1.53118,177100000.0
2005-06-09 07:08:00,1.5311,1.5316,1.52961,1.52961,261100000.0
2005-06-09 07:09:00,1.53118,1.53118,1.52964,1.53058,229300000.0
2005-06-09 07:10:00,1.53057,1.53057,1.52904,1.52913,459900001.0
2005-06-09 07:11:00,1.52919,1.5311,1.52919,1.52941,330900001.0
2005-06-09 07:12:00,1.52928,1.53071,1.52928,1.53022,339300001.0
2005-06-09 07:13:00,1.5304,1.53048,1.53029,1.5304,264500000.0
2005-06-09 07:14:00,1.53021,1.53062,1.53003,1.53003,474800000.0
2005-06-09 07:15:00,1.5308,1.53145,1.53071,1.53145,259400000.0
2005-06-09 07:16:00,1.53139,1.53173,1.53139,1.53173,226500000.0
2005-06-09 07:17:00,1.53173,1.53183,1.53149,1.53149,197800000.0
2005-06-09 07:18:00,1.53148,1.53173,1.53148,1.53165,546200004.0
2005-06-09 07:19:00,1.5316,1.53187,1.5315,1.53165,320000000.0
2005-06-09 07:20:00,1.53181,1.53342,1.53181,1.53288,497400002.0
2005-06-09 07:21:00,1.53276,1.53309,1.53275,1.53279,218000000.0
2005-06-09 07:22:00,1.53289,1.53314,1.53276,1.53306,385600001.0
2005-06-09 07:23:00,1.53309,1.53309,1.5328,1.53298,418900001.0
2005-06-09 07:24:00,1.53283,1.53283,1.53248,1.5326,295000002.0
2005-06-09 07:25:00,1.53254,1.53267,1.53234,1.53267,354600000.0
2005-06-09 07:26:00,1.5327,1.53315,1.53269,1.53293,309700001.0
2005-06-09 07:27:00,1.53269,1.53275,1.53221,1.53255,163700000.0
2005-06-09 07:28:00,1.53254,1.53266,1.53049,1.53226,265400002.0
2005-06-09 07:29:00,1.5324,1.53243,1.53191,1.5321,236800000.0
2005-06-09 07:30:00,1.53234,1.53248,1.53231,1.53242,539000001.0
2005-06-09 07:31:00,1.53235,1.53263,1.53235,1.53262,251600001.0
2005-06-09 07:32:00,1.53269,1.5327,1.53231,1.53249,436000001.0
2005-06-09 07:33:00,1.53249,1.53269,1.53238,1.53248,400100001.0
2005-06-09 07:34:00,1.53258,1.53286,1.53244,1.53268,331000000.0
2005-06-09 07:35:00,1.53271,1.53288,1.53252,1.53275,261800000.0
2005-06-09 07:36:00,1.53276,1.5328,1.53252,1.5328,362200001.0
2005-06-09 07:37:00,1.53282,1.53282,1.53239,1.53265,195200000.0
2005-06-09 07:38:00,1.53242,1.53243,1.53228,1.5323,25800000.0
2005-06-09 07:39:00,1.53222,1.53247,1.53218,1.53226,371400002.0
2005-06-09 07:40:00,1.53202,1.53212,1.53179,1.5318,343700000.0
2005-06-09 07:41:00,1.53176,1.53208,1.53172,1.53194,639900003.0
2005-06-09 07:42:00,1.53202,1.53221,1.53195,1.53196,310300000.0
2005-06-09 07:43:00,1.53193,1.53223,1.53192,1.53216,191200000.0
2005-06-09 07:44:00,1.53221,1.53239,1.53191,1.53239,382000000.0
2005-06-09 07:45:00,1.53247,1.53265,1.53238,1.53238,457700004.0
2005-06-09 07:46:00,1.53237,1.53247,1.53227,1.53234,429300000.0
2005-06-09 07:47:00,1.53229,1.53272,1.53225,1.53237,661000002.0
2005-06-09 07:48:00,1.53206,1.53226,1.53192,1.53196,708400000.0
2005-06-09 07:49:00,1.53214,1.53226,1.53199,1.53207,710700003.0
2005-06-09 07:50:00,1.53208,1.53234,1.53201,1.53213,620800002.0
2005-06-09 07:51:00,1.53242,1.53276,1.53234,1.53275,585800000.0
2005-06-09 07:52:00,1.53266,1.53266,1.53115,1.53233,438900000.0
2005-06-09 07:53:00,1.53244,1.53265,1.53227,1.53249,607900002.0
2005-06-09 07:54:00,1.53242,1.53289,1.53242,1.53274,331600001.0
2005-06-09 07:55:00,1.5328,1.53291,1.53268,1.53275,398300003.0
2005-06-09 07:56:00,1.53262,1.53308,1.53262,1.53305,706400002.0
2005-06-09 07:57:00,1.53289,1.53305,1.53271,1.53277,532900002.0
2005-06-09 07:58:00,1.5328,1.53291,1.53266,1.53274,666000001.0
2005-06-09 07:59:00,1.53279,1.53296,1.53271,1.53279,474500001.0
2005-06-09 08:00:00,1.53246,1.53246,1.53115,1.53235,423700000.0
2005-06-09 08:01:00,1.53231,1.53264,1.53223,1.53234,497300000.0
2005-06-09 08:02:00,1.53218,1.53242,1.53217,1.53242,255600001.0
2005-06-09 08:03:00,1.5324,1.5326,1.53225,1.53225,468800001.0
2005-06-09 08:04:00,1.53211,1.53235,1.53204,1.53235,392900001.0
2005-06-09 08:05:00,1.53238,1.53238,1.53201,1.53221,283500001.0
2005-06-09 08:06:00,1.53247,1.53247,1.53202,1.53235,683900001.0
2005-06-09 08:07:00,1.53219,1.53229,1.53201,1.53223,492100002.0
2005-06-09 08:08:00,1.53231,1.53273,1.5322,1.53273,400000000.0
2005-06-09 08:09:00,1.53265,1.53279,1.53243,1.53266,552400001.0
2005-06-09 08:10:00,1.5327,1.53288,1.53245,1.53288,523400001.0
2005-06-09 08:11:00,1.53284,1.533,1.53261,1.53278,258400001.0
2005-06-09 08:12:00,1.53288,1.53313,1.53274,1.53313,414700001.0
2005-06-09 08:13:00,1.53315,1.53318,1.53302,1.53311,236700000.0
2005-06-09 08:14:00,1.53298,1.53299,1.53265,1.53271,100800000.0
2005-06-09 08:15:00,1.53238,1.53251,1.53199,1.53221,368800000.0
2005-06-09 08:16:00,1.53198,1.53212,1.53175,1.53204,314900001.0
2005-06-09 08:17:00,1.53197,1.53222,1.53167,1.53189,250500000.0
2005-06-09 08:18:00,1.5315,1.53187,1.5315,1.5318,191000000.0
2005-06-09 08:19:00,1.53175,1.5319,1.53164,1.5319,306300000.0
2005-06-09 08:20:00,1.53159,1.53159,1.52779,1.53159,248100000.0
2005-06-09 08:21:00,1.5319,1.53211,1.53168,1.53179,463100000.0
2005-06-09 08:22:00,1.53159,1.53175,1.5291,1.5291,353300002.0
2005-06-09 08:23:00,1.53019,1.5311,1.53008,1.53099,274600000.0
2005-06-09 08:24:00,1.53118,1.53131,1.53102,1.53104,448300002.0
2005-06-09 08:25:00,1.5314,1.5316,1.5313,1.5315,316800000.0
2005-06-09 08:26:00,1.53138,1.53175,1.53133,1.53175,316800000.0
2005-06-09 08:27:00,1.53193,1.53202,1.53158,1.53159,390100001.0
2005-06-09 08:28:00,1.53162,1.53187,1.53159,1.53175,555200001.0
2005-06-09 08:29:00,1.53165,1.5318,1.53147,1.5317,412100000.0
2005-06-09 08:30:00,1.53158,1.53177,1.53145,1.53177,450200002.0
2005-06-09 08:31:00,1.53178,1.53204,1.53159,1.53163,240500000.0
2005-06-09 08:32:00,1.53134,1.53134,1.52973,1.53069,291800001.0
2005-06-09 08:33:00,1.53071,1.53131,1.53058,1.53131,178800000.0
2005-06-09 08:34:00,1.5314,1.5316,1.53096,1.53096,597800000.0
2005-06-09 08:35:00,1.531,1.53162,1.531,1.53162,562200003.0
2005-06-09 08:36:00,1.53164,1.53192,1.5312,1.5312,465900001.0
2005-06-09 08:37:00,1.53095,1.53115,1.53082,1.53083,329300001.0
2005-06-09 08:38:00,1.53074,1.53089,1.53057,1.53071,364900002.0
2005-06-09 08:39:00,1.53059,1.53086,1.53045,1.53057,605000002.0
2005-06-09 08:40:00,1.53062,1.53129,1.53062,1.53099,345300000.0
2005-06-09 08:41:00,1.53078,1.53078,1.53005,1.53058,509000001.0
2005-06-09 08:42:00,1.53041,1.5313,1.52882,1.53012,443700000.0
2005-06-09 08:43:00,1.53031,1.53057,1.53011,1.53031,277700001.0
2005-06-09 08:44:00,1.53051,1.53063,1.5304,1.53046,436000000.0
2005-06-09 08:45:00,1.53068,1.53101,1.53062,1.53079,696500002.0
2005-06-09 08:46:00,1.53074,1.53074,1.52842,1.52956,736700002.0
2005-06-09 08:47:00,1.52976,1.52998,1.52959,1.52994,529800002.0
2005-06-09 08:48:00,1.52992,1.53031,1.52992,1.53019,398600001.0
2005-06-09 08:49:00,1.5299,1.53009,1.52981,1.52982,423800000.0
2005-06-09 08:50:00,1.53001,1.53033,1.52996,1.53014,478800000.0
2005-06-09 08:51:00,1.53021,1.53039,1.53001,1.53013,556100000.0
2005-06-09 08:52:00,1.53027,1.53057,1.53021,1.53027,632800002.0
2005-06-09 08:53:00,1.53036,1.53054,1.53007,1.53009,524200000.0
2005-06-09 08:54:00,1.53004,1.5302,1.52986,1.5302,694000001.0
2005-06-09 08:55:00,1.53023,1.53052,1.53012,1.53042,605600000.0
2005-06-09 08:56:00,1.5303,1.53053,1.53014,1.53029,551200001.0
2005-06-09 08:57:00,1.53039,1.53066,1.53021,1.53051,494700001.0
2005-06-09 08:58:00,1.53072,1.53097,1.53064,1.53069,462700001.0
2005-06-09 08:59:00,1.53054,1.53067,1.53034,1.53034,285800000.0
2005-06-09 09:00:00,1.53017,1.53017,1.52915,1.5295,492700003.0
2005-06-09 09:01:00,1.52953,1.53043,1.52953,1.53043,431700001.0
2005-06-09 09:02:00,1.53041,1.53088,1.53041,1.53047,609300001.0
2005-06-09 09:03:00,1.53052,1.53085,1.53052,1.53059,631800003.0
2005-06-09 09:04:00,1.53102,1.53137,1.5309,1.53111,700500003.0
2005-06-09 09:05:00,1.53114,1.53126,1.53098,1.53116,638600002.0
2005-06-09 09:06:00,1.53102,1.53128,1.5309,1.53124,572500000.0
2005-06-09 09:07:00,1.5312,1.53132,1.53107,1.53117,354900000.0
2005-06-09 09:08:00,1.5311,1.53137,1.53094,1.53094,217600001.0
2005-06-09 09:09:00,1.53097,1.53126,1.53097,1.53126,284900001.0
2005-06-09 09:10:00,1.53122,1.53132,1.53107,1.5311,289600001.0
2005-06-09 09:11:00,1.53119,1.53167,1.53117,1.53117,552300001.0
2005-06-09 09:12:00,1.53124,1.53164,1.53122,1.53128,456900000.0
2005-06-09 09:13:00,1.5313,1.53144,1.53108,1.53116,502400001.0
2005-06-09 09:14:00,1.5309,1.53113,1.53064,1.53113,296800000.0
2005-06-09 09:15:00,1.53127,1.53144,1.53115,1.53144,396400000.0
2005-06-09 09:16:00,1.53135,1.5315,1.53127,1.53142,565700000.0
2005-06-09 09:17:00,1.53126,1.53151,1.53123,1.53135,523600002.0
2005-06-09 09:18:00,1.53126,1.53136,1.53113,1.53113,186900001.0
2005-06-09 09:19:00,1.53119,1.5315,1.53114,1.53132,473100000.0
2005-06-09 09:20:00,1.53163,1.5319,1.53163,1.53179,243400000.0
2005-06-09 09:21:00,1.53181,1.53193,1.53173,1.53187,282800001.0
2005-06-09 09:22:00,1.53178,1.53188,1.53164,1.53177,360500001.0
2005-06-09 09:23:00,1.53178,1.53184,1.5316,1.53164,389200001.0
2005-06-09 09:24:00,1.53162,1.53172,1.53141,1.53151,335400003.0
2005-06-09 09:25:00,1.53154,1.53203,1.53154,1.53203,398800001.0
2005-06-09 09:26:00,1.53213,1.53238,1.53213,1.53217,502900000.0
2005-06-09 09:27:00,1.5319,1.5326,1.5319,1.53254,445400004.0
2005-06-09 09:28:00,1.53257,1.53272,1.53239,1.53256,498800002.0
2005-06-09 09:29:00,1.53243,1.53243,1.5321,1.53218,443400001.0
2005-06-09 09:30:00,1.53224,1.53249,1.53215,1.53217,708900001.0
2005-06-09 09:31:00,1.53212,1.53271,1.53211,1.5325,368300002.0
2005-06-09 09:32:00,1.53244,1.53244,1.53221,1.53229,428500002.0
2005-06-09 09:33:00,1.53237,1.53253,1.53231,1.53234,285300001.0
2005-06-09 09:34:00,1.53252,1.53267,1.53242,1.53242,470600002.0
2005-06-09 09:35:00,1.53242,1.5325,1.53205,1.53205,287200001.0
2005-06-09 09:36:00,1.53191,1.53196,1.53164,1.53177,460600001.0
2005-06-09 09:37:00,1.53176,1.53176,1.53141,1.53149,439500001.0
2005-06-09 09:38:00,1.53133,1.53169,1.53126,1.53126,484200003.0
2005-06-09 09:39:00,1.5313,1.53184,1.5313,1.53181,425900000.0
2005-06-09 09:40:00,1.53189,1.53237,1.53189,1.53234,388400001.0
2005-06-09 09:41:00,1.5324,1.5329,1.532,1.5328,359500001.0
2005-06-09 09:42:00,1.5329,1.5332,1.5327,1.5329,359500001.0
2005-06-09 09:43:00,1.533,1.5331,1.5325,1.5326,359500001.0
2005-06-09 09:44:00,1.5324,1.5329,1.5323,1.5328,359500001.0
2005-06-09 09:45:00,1.5329,1.5332,1.5327,1.5331,359500001.0
2005-06-09 09:46:00,1.5333,1.5339,1.533,1.5338,359500001.0
2005-06-09 09:47:00,1.5336,1.5339,1.5335,1.5336,359500001.0
2005-06-09 09:48:00,1.53271,1.53338,1.53271,1.53329,359500001.0
2005-06-09 09:49:00,1.53337,1.53379,1.53337,1.53379,592700003.0
2005-06-09 09:50:00,1.53389,1.53404,1.53334,1.53334,457900001.0
2005-06-09 09:51:00,1.53342,1.53379,1.53334,1.5336,482300000.0
2005-06-09 09:52:00,1.53351,1.53354,1.53329,1.53331,490700001.0
2005-06-09 09:53:00,1.5332,1.53345,1.53302,1.53319,382700001.0
2005-06-09 09:54:00,1.53313,1.53333,1.53303,1.53317,509300003.0
2005-06-09 09:55:00,1.53289,1.53298,1.53264,1.53292,552700001.0
2005-06-09 09:56:00,1.53269,1.533,1.53269,1.53292,362000001.0
2005-06-09 09:57:00,1.53284,1.53293,1.53268,1.53273,590800002.0
2005-06-09 09:58:00,1.53287,1.53318,1.53279,1.53281,759600002.0
2005-06-09 09:59:00,1.53294,1.53321,1.53285,1.53305,659100003.0
2005-06-09 10:00:00,1.53299,1.53313,1.53272,1.53272,295200002.0
2005-06-09 10:01:00,1.53282,1.53292,1.53256,1.53289,639100000.0
2005-06-09 10:02:00,1.53298,1.53304,1.53271,1.53281,555300001.0
2005-06-09 10:03:00,1.5327,1.53297,1.53262,1.53297,439900002.0
2005-06-09 10:04:00,1.53296,1.53296,1.53256,1.5327,410900000.0
2005-06-09 10:05:00,1.5324,1.5326,1.53235,1.53252,444100003.0
2005-06-09 10:06:00,1.53238,1.53251,1.5322,1.53239,501900001.0
2005-06-09 10:07:00,1.53221,1.53246,1.53216,1.53232,543500003.0
2005-06-09 10:08:00,1.53233,1.53294,1.53233,1.53294,461500000.0
2005-06-09 10:09:00,1.5331,1.5331,1.53277,1.53293,490900000.0
2005-06-09 10:10:00,1.53277,1.53277,1.53237,1.53237,412000001.0
2005-06-09 10:11:00,1.53246,1.53246,1.53223,1.53234,375400000.0
2005-06-09 10:12:00,1.53234,1.53256,1.53224,1.53235,475500001.0
2005-06-09 10:13:00,1.53255,1.53274,1.53241,1.53274,488500001.0
2005-06-09 10:14:00,1.53269,1.53273,1.53243,1.5326,540500003.0
2005-06-09 10:15:00,1.5326,1.5328,1.53242,1.53269,411200002.0
2005-06-09 10:16:00,1.53277,1.53287,1.53262,1.53284,363500000.0
2005-06-09 10:17:00,1.53277,1.53277,1.53233,1.5325,292800000.0
2005-06-09 10:18:00,1.53252,1.53268,1.53234,1.53255,374600001.0
2005-06-09 10:19:00,1.53266,1.53279,1.53261,1.53267,316500001.0
2005-06-09 10:20:00,1.53256,1.53263,1.53235,1.53247,506100002.0
2005-06-09 10:21:00,1.53235,1.53252,1.53222,1.53225,362000001.0
2005-06-09 10:22:00,1.53224,1.53246,1.53215,1.5322,339300001.0
2005-06-09 10:23:00,1.5322,1.53239,1.53212,1.53222,478300000.0
2005-06-09 10:24:00,1.53231,1.53245,1.53221,1.53225,434500000.0
2005-06-09 10:25:00,1.53229,1.53229,1.532,1.53218,390100001.0
2005-06-09 10:27:00,1.53214,1.53214,1.53193,1.532,532200002.0
2005-06-09 10:28:00,1.53209,1.5322,1.53194,1.53205,647300001.0
2005-06-09 10:29:00,1.53217,1.53302,1.53217,1.53302,512900002.0
2005-06-09 10:30:00,1.53285,1.53333,1.53269,1.53304,632800000.0
2005-06-09 10:31:00,1.53257,1.53294,1.53257,1.53281,547600000.0
2005-06-09 10:32:00,1.533,1.5338,1.533,1.53359,531200001.0
2005-06-09 10:33:00,1.53388,1.53453,1.53383,1.53453,485800000.0
2005-06-09 10:34:00,1.53458,1.53473,1.53439,1.53455,391700000.0
2005-06-09 10:35:00,1.53434,1.53469,1.53434,1.53459,501800001.0
2005-06-09 10:36:00,1.53442,1.5345,1.53413,1.53425,578000002.0
2005-06-09 10:37:00,1.53418,1.53428,1.53392,1.534,497400001.0
2005-06-09 10:38:00,1.53385,1.53412,1.53385,1.53397,462600000.0
2005-06-09 10:39:00,1.5339,1.53396,1.53367,1.53385,379700000.0
2005-06-09 10:40:00,1.53385,1.53431,1.53382,1.53421,375800000.0
2005-06-09 10:41:00,1.53454,1.53455,1.53401,1.53424,652300002.0
2005-06-09 10:42:00,1.53442,1.53518,1.53442,1.53515,349700000.0
2005-06-09 10:43:00,1.53515,1.53527,1.53481,1.53483,433500001.0
2005-06-09 10:44:00,1.53491,1.5351,1.53465,1.53481,594200003.0
2005-06-09 10:45:00,1.53472,1.53472,1.53434,1.53467,501800001.0
2005-06-09 10:46:00,1.53463,1.53472,1.53428,1.53463,257800000.0
2005-06-09 10:47:00,1.53463,1.53486,1.53455,1.53486,383500000.0
2005-06-09 10:48:00,1.53491,1.53504,1.53477,1.53481,477700001.0
2005-06-09 10:49:00,1.53476,1.53476,1.53435,1.53435,340500001.0
2005-06-09 10:50:00,1.5345,1.53458,1.53416,1.53432,527500001.0
2005-06-09 10:51:00,1.53447,1.53478,1.5344,1.53451,459700000.0
2005-06-09 10:52:00,1.53449,1.53461,1.5344,1.53453,336400000.0
2005-06-09 10:53:00,1.53434,1.53434,1.53365,1.53365,362300000.0
2005-06-09 10:54:00,1.53338,1.5335,1.53316,1.53342,471100000.0
2005-06-09 10:55:00,1.53362,1.53379,1.53351,1.53363,505800002.0
2005-06-09 10:56:00,1.53405,1.53415,1.5339,1.5341,519600003.0
2005-06-09 10:57:00,1.53415,1.5342,1.53391,1.53419,325100000.0
2005-06-09 10:58:00,1.53416,1.53416,1.53373,1.53373,466500000.0
2005-06-09 10:59:00,1.53352,1.53389,1.5335,1.53373,844800005.0
2005-06-09 11:00:00,1.5338,1.5338,1.53355,1.53372,553100003.0
2005-06-09 11:01:00,1.5336,1.53384,1.53345,1.53345,550900001.0
2005-06-09 11:02:00,1.53338,1.53362,1.53327,1.53327,627900003.0
2005-06-09 11:03:00,1.53325,1.53342,1.53321,1.53342,230400000.0
2005-06-09 11:04:00,1.53347,1.53362,1.53325,1.53346,502500000.0
2005-06-09 11:05:00,1.53343,1.53363,1.53333,1.53353,469900000.0
2005-06-09 11:06:00,1.53356,1.5337,1.5333,1.53347,699600000.0
2005-06-09 11:07:00,1.53357,1.53365,1.5334,1.5334,312900001.0
2005-06-09 11:08:00,1.53352,1.53367,1.53339,1.53346,391700001.0
2005-06-09 11:09:00,1.53338,1.53377,1.53337,1.53367,422000000.0
2005-06-09 11:10:00,1.53382,1.53402,1.53375,1.53392,525000001.0
2005-06-09 11:11:00,1.53364,1.53395,1.5336,1.53373,573000003.0
2005-06-09 11:12:00,1.53357,1.53379,1.53348,1.53356,562100001.0
2005-06-09 11:13:00,1.5336,1.5337,1.5334,1.5335,490400001.0
2005-06-09 11:14:00,1.53344,1.53354,1.53331,1.53349,490400001.0
2005-06-09 11:15:00,1.53347,1.53347,1.53323,1.53329,567800002.0
2005-06-09 11:16:00,1.53333,1.53344,1.53316,1.53339,440400000.0
2005-06-09 11:17:00,1.53351,1.53359,1.53334,1.53344,438300002.0
2005-06-09 11:18:00,1.53349,1.5338,1.5334,1.53363,364700000.0
2005-06-09 11:19:00,1.53361,1.53382,1.53348,1.53355,406400002.0
2005-06-09 11:20:00,1.53334,1.53355,1.53324,1.53354,573800000.0
2005-06-09 11:21:00,1.53353,1.53386,1.53336,1.5338,537300003.0
2005-06-09 11:22:00,1.53368,1.534,1.53362,1.53395,626000001.0
2005-06-09 11:23:00,1.53388,1.53396,1.53359,1.53371,420100001.0
2005-06-09 11:24:00,1.53372,1.53384,1.53363,1.53376,429200003.0
2005-06-09 11:25:00,1.5339,1.53397,1.53379,1.53388,436400000.0
2005-06-09 11:26:00,1.5337,1.53371,1.53342,1.5335,582800001.0
2005-06-09 11:27:00,1.5334,1.5335,1.5333,1.5334,394600003.0
2005-06-09 11:28:00,1.53365,1.53372,1.53345,1.5336,394600003.0
2005-06-09 11:29:00,1.5335,1.53372,1.53334,1.5336,531700000.0
2005-06-09 11:30:00,1.53363,1.53375,1.53354,1.53365,414900002.0
2005-06-09 11:31:00,1.53359,1.53384,1.53352,1.53374,582900000.0
2005-06-09 11:32:00,1.53376,1.53393,1.53365,1.53387,447600001.0
2005-06-09 11:33:00,1.53396,1.53419,1.5339,1.5339,544000000.0
2005-06-09 11:34:00,1.53376,1.53376,1.53343,1.53346,659200003.0
2005-06-09 11:35:00,1.53371,1.53398,1.53364,1.53376,600200004.0
2005-06-09 11:36:00,1.53385,1.53402,1.53379,1.53391,506100000.0
2005-06-09 11:37:00,1.53394,1.53409,1.5338,1.53392,490500001.0
2005-06-09 11:38:00,1.53402,1.53444,1.53392,1.53435,576000000.0
2005-06-09 11:39:00,1.53449,1.5346,1.53427,1.53432,661900001.0
2005-06-09 11:40:00,1.53456,1.53469,1.53423,1.5345,657000000.0
2005-06-09 11:41:00,1.53455,1.53477,1.53438,1.53463,723900002.0
2005-06-09 11:42:00,1.53432,1.53432,1.53393,1.53412,560300001.0
2005-06-09 11:43:00,1.53424,1.53438,1.53402,1.53402,563700001.0
2005-06-09 11:44:00,1.53386,1.53424,1.53364,1.53399,649500001.0
2005-06-09 11:45:00,1.53425,1.5344,1.53408,1.53415,514300000.0
2005-06-09 11:46:00,1.53423,1.53431,1.53413,1.53428,489300001.0
2005-06-09 11:47:00,1.53415,1.53433,1.53396,1.53421,428200001.0
2005-06-09 11:48:00,1.53413,1.53432,1.53401,1.53407,573100000.0
2005-06-09 11:49:00,1.53404,1.53418,1.53385,1.53414,424500001.0
2005-06-09 11:50:00,1.53432,1.53447,1.53412,1.53438,350600002.0
2005-06-09 11:51:00,1.53433,1.53441,1.53419,1.53434,145600001.0
2005-06-09 11:52:00,1.53427,1.53449,1.53423,1.53426,243700000.0
2005-06-09 11:53:00,1.53417,1.53434,1.53406,1.53414,224700000.0
2005-06-09 11:54:00,1.53414,1.53433,1.53404,1.53416,340900001.0
2005-06-09 11:55:00,1.53428,1.53433,1.53415,1.53423,461800001.0
2005-06-09 11:56:00,1.53425,1.53445,1.53413,1.53427,458800002.0
2005-06-09 11:57:00,1.53437,1.53454,1.53423,1.53443,549100001.0
2005-06-09 11:58:00,1.53453,1.53479,1.53443,1.53456,447100000.0
2005-06-09 11:59:00,1.53458,1.53467,1.53434,1.53436,410300001.0
2005-06-09 12:00:00,1.53449,1.53477,1.5344,1.53467,557600001.0
2005-06-09 12:01:00,1.53463,1.53493,1.53459,1.53479,423900001.0
2005-06-09 12:02:00,1.53477,1.53492,1.53463,1.53469,360300001.0
2005-06-09 12:03:00,1.53472,1.53479,1.53458,1.53479,341900004.0
2005-06-09 12:04:00,1.53471,1.53483,1.53452,1.53468,373600000.0
2005-06-09 12:05:00,1.53487,1.53487,1.53455,1.53462,354300002.0
2005-06-09 12:06:00,1.5346,1.53493,1.5346,1.53469,369900000.0
2005-06-09 12:07:00,1.53489,1.53505,1.53477,1.53497,348300001.0
2005-06-09 12:08:00,1.53486,1.53562,1.53486,1.53562,501100001.0
2005-06-09 12:09:00,1.53566,1.53569,1.53456,1.53531,405800001.0
2005-06-09 12:10:00,1.5352,1.53535,1.53475,1.53498,359700001.0
2005-06-09 12:11:00,1.53481,1.53491,1.53444,1.53482,218500001.0
2005-06-09 12:12:00,1.53486,1.53506,1.53478,1.53488,218600001.0
2005-06-09 12:13:00,1.53478,1.53508,1.53478,1.53498,484200001.0
2005-06-09 12:14:00,1.53492,1.53511,1.53472,1.53511,670900003.0
2005-06-09 12:15:00,1.53493,1.53515,1.53461,1.53488,361000000.0
2005-06-09 12:16:00,1.53443,1.53507,1.53443,1.535,469500001.0
2005-06-09 12:17:00,1.53498,1.53498,1.53479,1.53479,233700000.0
2005-06-09 12:18:00,1.53485,1.53524,1.53485,1.53524,304700000.0
2005-06-09 12:19:00,1.53516,1.53516,1.53474,1.53482,507500002.0
2005-06-09 12:20:00,1.53468,1.53492,1.53449,1.53477,466800002.0
2005-06-09 12:21:00,1.53482,1.53492,1.53472,1.53482,393500000.0
2005-06-09 12:22:00,1.53477,1.535,1.53474,1.53492,330000000.0
2005-06-09 12:23:00,1.5349,1.53511,1.53486,1.53497,351000001.0
2005-06-09 12:24:00,1.53488,1.53548,1.53488,1.53527,539300002.0
2005-06-09 12:25:00,1.53555,1.53602,1.5355,1.5355,466300004.0
2005-06-09 12:26:00,1.53546,1.53581,1.53546,1.53569,507600002.0
2005-06-09 12:27:00,1.53566,1.53577,1.53538,1.53538,443100002.0
2005-06-09 12:28:00,1.53523,1.53531,1.53482,1.53482,528900000.0
2005-06-09 12:29:00,1.53466,1.53481,1.53451,1.5346,720500002.0
2005-06-09 12:30:00,1.53468,1.53484,1.53458,1.53467,592100002.0
2005-06-09 12:31:00,1.53475,1.53507,1.53469,1.53489,679300002.0
2005-06-09 12:32:00,1.53481,1.53508,1.53479,1.53491,556400000.0
2005-06-09 12:33:00,1.53483,1.53483,1.53454,1.5347,39300000.0
2005-06-09 12:34:00,1.53449,1.53473,1.5343,1.53438,586200001.0
2005-06-09 12:35:00,1.53497,1.53507,1.53479,1.53484,575000000.0
2005-06-09 12:36:00,1.53487,1.53498,1.5346,1.5346,453300001.0
2005-06-09 12:37:00,1.53457,1.53468,1.53445,1.53447,468800002.0
2005-06-09 12:38:00,1.53439,1.53458,1.53426,1.53442,681700003.0
2005-06-09 12:39:00,1.5346,1.53473,1.53447,1.53464,430100000.0
2005-06-09 12:40:00,1.53466,1.53476,1.53451,1.53455,502900001.0
2005-06-09 12:41:00,1.53447,1.53465,1.53423,1.53423,256800001.0
2005-06-09 12:43:00,1.53428,1.53458,1.53428,1.53435,439800000.0
2005-06-09 12:44:00,1.53427,1.53451,1.53416,1.53451,467400000.0
2005-06-09 12:45:00,1.53467,1.53515,1.53436,1.53498,449200001.0
2005-06-09 12:46:00,1.53499,1.53527,1.53499,1.5352,480900002.0
2005-06-09 12:47:00,1.53507,1.53512,1.5349,1.53491,437400001.0
2005-06-09 12:48:00,1.53505,1.5353,1.53481,1.53481,495700000.0
2005-06-09 12:49:00,1.53487,1.53487,1.53449,1.53453,495400000.0
2005-06-09 12:50:00,1.53458,1.53495,1.53451,1.53458,471800001.0
2005-06-09 12:51:00,1.53468,1.53505,1.53463,1.53499,357100000.0
2005-06-09 12:52:00,1.5344,1.5345,1.5342,1.5344,164900000.0
2005-06-09 12:53:00,1.5343,1.5344,1.5338,1.5342,164900000.0
2005-06-09 12:54:00,1.5343,1.5345,1.5341,1.5343,164900000.0
2005-06-09 12:55:00,1.5342,1.5345,1.5341,1.5343,164900000.0
2005-06-09 12:56:00,1.5344,1.5345,1.5341,1.5344,164900000.0
2005-06-09 12:57:00,1.5343,1.5346,1.5342,1.5345,164900000.0
2005-06-09 12:58:00,1.5343,1.5354,1.5342,1.5353,164900000.0
2005-06-09 12:59:00,1.5354,1.5355,1.5348,1.5353,164900000.0
2005-06-09 13:00:00,1.5349,1.5354,1.5347,1.5351,164900000.0
2005-06-09 13:01:00,1.5353,1.5354,1.5349,1.535,164900000.0
2005-06-09 13:02:00,1.5351,1.5352,1.5345,1.5351,164900000.0
2005-06-09 13:03:00,1.5353,1.5354,1.535,1.5351,164900000.0
2005-06-09 13:04:00,1.535,1.5352,1.5345,1.5351,164900000.0
2005-06-09 13:05:00,1.535,1.5352,1.5347,1.5348,164900000.0
2005-06-09 13:07:00,1.5346,1.5347,1.5344,1.5345,164900000.0
2005-06-09 13:08:00,1.5346,1.5351,1.5345,1.535,164900000.0
2005-06-09 13:09:00,1.5349,1.535,1.5344,1.5345,164900000.0
2005-06-09 13:10:00,1.5344,1.5347,1.534,1.5343,164900000.0
2005-06-09 13:11:00,1.5341,1.5346,1.534,1.5345,164900000.0
2005-06-09 13:12:00,1.5344,1.5347,1.5343,1.5345,164900000.0
2005-06-09 13:13:00,1.5344,1.535,1.5343,1.5349,164900000.0
2005-06-09 13:14:00,1.5348,1.5349,1.5337,1.5338,164900000.0
2005-06-09 13:15:00,1.5337,1.5339,1.5334,1.5338,164900000.0
2005-06-09 13:16:00,1.5337,1.5339,1.5334,1.5338,164900000.0
2005-06-09 13:17:00,1.5337,1.534,1.5336,1.5339,164900000.0
2005-06-09 13:18:00,1.5338,1.5339,1.533,1.5331,164900000.0
2005-06-09 13:19:00,1.5333,1.534,1.5332,1.5339,164900000.0
2005-06-09 13:20:00,1.534,1.5345,1.5338,1.5344,164900000.0
2005-06-09 13:21:00,1.53491,1.53491,1.53443,1.53446,164900000.0
2005-06-09 13:22:00,1.5343,1.5345,1.5341,1.5342,220600001.0
2005-06-09 13:23:00,1.5343,1.5344,1.5341,1.5342,220600001.0
2005-06-09 13:24:00,1.53438,1.53439,1.53409,1.53415,220600001.0
2005-06-09 13:25:00,1.53415,1.53426,1.53412,1.53424,142000000.0
2005-06-09 13:26:00,1.53413,1.53423,1.53403,1.53416,241500000.0
2005-06-09 13:27:00,1.5341,1.53426,1.53406,1.53415,320700002.0
2005-06-09 13:28:00,1.53428,1.53438,1.53409,1.53433,510100001.0
2005-06-09 13:29:00,1.53416,1.5344,1.53406,1.53425,623000002.0
2005-06-09 13:30:00,1.53419,1.53419,1.53371,1.53376,565700002.0
2005-06-09 13:31:00,1.53364,1.53364,1.53278,1.53307,515000001.0
2005-06-09 13:32:00,1.53307,1.53329,1.53303,1.53329,219500001.0
2005-06-09 13:33:00,1.53304,1.53304,1.53227,1.5325,385900002.0
2005-06-09 13:34:00,1.5324,1.53258,1.53217,1.5323,306400000.0
2005-06-09 13:35:00,1.53248,1.53268,1.53237,1.53264,302300000.0
2005-06-09 13:36:00,1.53262,1.53263,1.53237,1.53247,491100000.0
2005-06-09 13:37:00,1.53199,1.5322,1.53187,1.53187,508300002.0
2005-06-09 13:38:00,1.53207,1.53219,1.53192,1.53201,389700000.0
2005-06-09 13:39:00,1.532,1.53225,1.53157,1.53198,236900000.0
2005-06-09 13:40:00,1.53162,1.53217,1.53162,1.53192,401000000.0
2005-06-09 13:41:00,1.53202,1.53208,1.53178,1.53193,250400001.0
2005-06-09 13:42:00,1.53216,1.53267,1.53216,1.53267,142900000.0
2005-06-09 13:43:00,1.53267,1.53281,1.53263,1.53263,138800000.0
2005-06-09 13:44:00,1.5326,1.53288,1.53233,1.53273,260500000.0
2005-06-09 13:45:00,1.53296,1.53301,1.53265,1.53277,515700003.0
2005-06-09 13:46:00,1.53283,1.53301,1.53264,1.53294,456000000.0
2005-06-09 13:47:00,1.53297,1.53316,1.53282,1.53301,502000000.0
2005-06-09 13:48:00,1.53273,1.53278,1.53253,1.53269,216600000.0
2005-06-09 13:49:00,1.5327,1.5327,1.53246,1.53246,209800000.0
2005-06-09 13:50:00,1.53229,1.5324,1.53215,1.5324,328100002.0
2005-06-09 13:51:00,1.53257,1.53257,1.53237,1.53244,324700001.0
2005-06-09 13:52:00,1.53206,1.53255,1.53205,1.53249,405400000.0
2005-06-09 13:53:00,1.5324,1.53269,1.5324,1.53266,485900001.0
2005-06-09 13:54:00,1.53259,1.53284,1.53249,1.53274,389200000.0
2005-06-09 13:55:00,1.53256,1.5326,1.53232,1.53233,314600000.0
2005-06-09 13:56:00,1.53236,1.53264,1.53234,1.5325,400200000.0
2005-06-09 13:57:00,1.53243,1.53257,1.53226,1.53257,334700000.0
2005-06-09 13:58:00,1.53238,1.53238,1.53201,1.53229,221300000.0
2005-06-09 13:59:00,1.53191,1.53217,1.53166,1.53199,422100000.0
2005-06-09 14:00:00,1.53177,1.53191,1.5317,1.5319,241400000.0
2005-06-09 14:01:00,1.53201,1.53218,1.53198,1.53215,406700001.0
2005-06-09 14:02:00,1.53228,1.5329,1.53225,1.53284,303500000.0
2005-06-09 14:03:00,1.53306,1.53376,1.53299,1.53358,418900001.0
2005-06-09 14:04:00,1.53357,1.53366,1.53327,1.53339,430800000.0
2005-06-09 14:05:00,1.53347,1.53362,1.53332,1.53349,364500001.0
2005-06-09 14:06:00,1.53373,1.53386,1.53352,1.53358,299400000.0
2005-06-09 14:07:00,1.53368,1.53397,1.53363,1.53364,325000000.0
2005-06-09 14:08:00,1.53363,1.53373,1.53341,1.53353,352600001.0
2005-06-09 14:09:00,1.53352,1.53391,1.53352,1.53375,172100000.0
2005-06-09 14:10:00,1.53357,1.53412,1.53357,1.53377,277000000.0
2005-06-09 14:11:00,1.53379,1.53394,1.53362,1.5339,136400000.0
2005-06-09 14:12:00,1.53399,1.53406,1.53383,1.534,222500000.0
2005-06-09 14:13:00,1.5339,1.53408,1.53389,1.53397,189400000.0
2005-06-09 14:14:00,1.53399,1.5343,1.53399,1.53415,234800001.0
2005-06-09 14:15:00,1.53413,1.53417,1.53376,1.53415,416100001.0
2005-06-09 14:16:00,1.53415,1.53468,1.53415,1.53452,256300001.0
2005-06-09 14:17:00,1.53465,1.5349,1.53433,1.53464,639800000.0
2005-06-09 14:18:00,1.53463,1.53497,1.53453,1.53458,395200000.0
2005-06-09 14:19:00,1.53435,1.53458,1.53424,1.53434,416500000.0
2005-06-09 14:20:00,1.53425,1.53425,1.53395,1.53395,250000003.0
2005-06-09 14:21:00,1.53388,1.534,1.53368,1.53382,454300000.0
2005-06-09 14:22:00,1.53373,1.53395,1.53311,1.53339,609000004.0
2005-06-09 14:23:00,1.53364,1.53384,1.53342,1.53384,161700000.0
2005-06-09 14:24:00,1.53402,1.53422,1.53369,1.53369,490900001.0
2005-06-09 14:25:00,1.53367,1.53391,1.53355,1.53364,562700003.0
2005-06-09 14:26:00,1.53381,1.53381,1.53351,1.53364,643300005.0
2005-06-09 14:27:00,1.5336,1.5336,1.53323,1.53344,407500002.0
2005-06-09 14:28:00,1.53312,1.53318,1.53251,1.53318,82400001.0
2005-06-09 14:29:00,1.53307,1.53324,1.53294,1.53315,42200000.0
2005-06-09 14:30:00,1.53307,1.53309,1.53236,1.53294,50400000.0
2005-06-09 14:31:00,1.53266,1.53301,1.53258,1.5329,44300000.0
2005-06-09 14:32:00,1.5331,1.53311,1.53279,1.53307,32800000.0
2005-06-09 14:33:00,1.53188,1.53282,1.53188,1.53257,47200000.0
2005-06-09 14:34:00,1.53252,1.53271,1.53241,1.53269,42400001.0
2005-06-09 14:35:00,1.53274,1.53274,1.53246,1.53263,26800000.0
2005-06-09 14:36:00,1.53286,1.533,1.53237,1.53237,43400000.0
2005-06-09 14:37:00,1.53288,1.53307,1.53279,1.53307,40200000.0
2005-06-09 14:38:00,1.53324,1.53331,1.53293,1.53331,37200000.0
2005-06-09 14:39:00,1.53342,1.53342,1.53291,1.53322,41000000.0
2005-06-09 14:40:00,1.53336,1.53374,1.53336,1.53363,34000001.0
2005-06-09 14:41:00,1.53375,1.53387,1.53356,1.53387,61500000.0
2005-06-09 14:42:00,1.53365,1.53367,1.53311,1.53311,37200000.0
2005-06-09 14:43:00,1.53374,1.53383,1.53359,1.53368,41800000.0
2005-06-09 14:44:00,1.53371,1.53376,1.53342,1.53376,54000000.0
2005-06-09 14:45:00,1.53373,1.53398,1.53357,1.53382,46700000.0
2005-06-09 14:46:00,1.53397,1.53399,1.53347,1.53347,32200001.0
2005-06-09 14:47:00,1.53332,1.53332,1.53294,1.5331,20600000.0
2005-06-09 14:48:00,1.53308,1.53322,1.53285,1.53322,42100000.0
2005-06-09 14:49:00,1.53332,1.5335,1.53325,1.53333,38000000.0
2005-06-09 14:50:00,1.53316,1.53344,1.53316,1.53344,44600000.0
2005-06-09 14:51:00,1.53337,1.53337,1.5331,1.5331,26600000.0
2005-06-09 14:52:00,1.53314,1.53365,1.53314,1.53365,53800001.0
2005-06-09 14:53:00,1.53345,1.53352,1.5331,1.5333,44800000.0
2005-06-09 14:54:00,1.53348,1.53348,1.533,1.533,39200000.0
2005-06-09 14:55:00,1.53264,1.53305,1.53185,1.53298,32400000.0
2005-06-09 14:56:00,1.53321,1.53327,1.53303,1.53325,23200000.0
2005-06-09 14:57:00,1.53314,1.53314,1.53285,1.5329,31400000.0
2005-06-09 14:58:00,1.53251,1.53303,1.53251,1.53282,46700000.0
2005-06-09 14:59:00,1.53279,1.53306,1.53272,1.53285,31400000.0
2005-06-09 15:00:00,1.5326,1.53321,1.5325,1.53281,66400000.0
2005-06-09 15:01:00,1.5331,1.53322,1.53285,1.53315,37400000.0
2005-06-09 15:02:00,1.53331,1.53355,1.53312,1.53355,37800000.0
2005-06-09 15:03:00,1.53346,1.53349,1.53303,1.53329,42200000.0
2005-06-09 15:04:00,1.53358,1.53375,1.53351,1.53368,33400000.0
2005-06-09 15:05:00,1.53354,1.53362,1.5334,1.5334,38900000.0
2005-06-09 15:06:00,1.53343,1.5335,1.533,1.53341,52100000.0
2005-06-09 15:07:00,1.53357,1.53357,1.5332,1.53338,42000000.0
2005-06-09 15:08:00,1.53319,1.53328,1.53298,1.53328,50600000.0
2005-06-09 15:09:00,1.53345,1.53355,1.5333,1.53353,41900000.0
2005-06-09 15:10:00,1.53351,1.53364,1.53341,1.53341,43600000.0
2005-06-09 15:11:00,1.53353,1.53379,1.53353,1.5336,23600000.0
2005-06-09 15:12:00,1.53354,1.53422,1.53354,1.53404,42800000.0
2005-06-09 15:13:00,1.53433,1.53433,1.53398,1.53421,33200001.0
2005-06-09 15:14:00,1.53409,1.53426,1.53407,1.53415,29000000.0
2005-06-09 15:15:00,1.53425,1.53425,1.53365,1.53401,58200001.0
2005-06-09 15:16:00,1.53416,1.53451,1.53416,1.53445,25800000.0
2005-06-09 15:17:00,1.53436,1.53494,1.53428,1.53494,42000000.0
2005-06-09 15:18:00,1.53499,1.53501,1.53466,1.53501,43100000.0
2005-06-09 15:19:00,1.53485,1.53501,1.53482,1.53489,26000000.0
2005-06-09 15:20:00,1.53482,1.53506,1.5348,1.53486,32800000.0
2005-06-09 15:21:00,1.53483,1.53491,1.53474,1.53491,26000000.0
2005-06-09 15:22:00,1.53496,1.53525,1.5348,1.53521,36000000.0
2005-06-09 15:23:00,1.53535,1.53535,1.5351,1.53523,22100000.0
2005-06-09 15:24:00,1.5353,1.5353,1.53498,1.53505,36000000.0
2005-06-09 15:25:00,1.53509,1.53535,1.53496,1.53508,35100000.0
2005-06-09 15:26:00,1.53498,1.53506,1.53483,1.53499,33100000.0
2005-06-09 15:27:00,1.53475,1.53523,1.53455,1.53523,30800000.0
2005-06-09 15:28:00,1.53522,1.53546,1.53501,1.53508,33000000.0
2005-06-09 15:29:00,1.53518,1.53552,1.53518,1.53533,49800000.0
2005-06-09 15:30:00,1.53545,1.53554,1.53507,1.53554,27800000.0
2005-06-09 15:31:00,1.53535,1.53535,1.53509,1.53514,37000000.0
2005-06-09 15:32:00,1.53516,1.53542,1.53511,1.53526,40200000.0
2005-06-09 15:33:00,1.53529,1.53529,1.5347,1.53522,26800000.0
2005-06-09 15:34:00,1.53508,1.53526,1.53492,1.53492,24400000.0
2005-06-09 15:35:00,1.53501,1.53525,1.53488,1.53488,36600000.0
2005-06-09 15:36:00,1.53532,1.53557,1.53529,1.5353,45700000.0
2005-06-09 15:37:00,1.53525,1.53539,1.53519,1.53536,52000000.0
2005-06-09 15:38:00,1.53536,1.53542,1.535,1.53542,28800000.0
2005-06-09 15:39:00,1.53541,1.53541,1.53505,1.5351,40600000.0
2005-06-09 15:40:00,1.53525,1.53537,1.53507,1.53507,47100000.0
2005-06-09 15:41:00,1.53537,1.53544,1.53495,1.53541,35000000.0
2005-06-09 15:42:00,1.53527,1.53534,1.5349,1.53508,14000000.0
2005-06-09 15:43:00,1.5351,1.53528,1.5349,1.5352,58800001.0
2005-06-09 15:44:00,1.53525,1.5354,1.53498,1.5354,18400000.0
2005-06-09 15:45:00,1.53513,1.53522,1.53487,1.53505,55500000.0
2005-06-09 15:46:00,1.53491,1.53503,1.53488,1.53488,31700000.0
2005-06-09 15:47:00,1.53485,1.53514,1.53479,1.53514,37600000.0
2005-06-09 15:48:00,1.53521,1.5355,1.53514,1.53523,27400000.0
2005-06-09 15:49:00,1.53512,1.53532,1.53507,1.53521,43100000.0
2005-06-09 15:50:00,1.53521,1.53537,1.53517,1.53517,33200000.0
2005-06-09 15:51:00,1.53512,1.53538,1.53512,1.53534,30400000.0
2005-06-09 15:52:00,1.53525,1.53545,1.53515,1.53525,49800000.0
2005-06-09 15:53:00,1.53523,1.53538,1.53507,1.53515,36800000.0
2005-06-09 15:54:00,1.53519,1.53519,1.53493,1.53494,25600000.0
2005-06-09 15:55:00,1.53519,1.53549,1.53518,1.53525,53900000.0
2005-06-09 15:56:00,1.53523,1.53548,1.53502,1.53535,39700000.0
2005-06-09 15:57:00,1.53519,1.53544,1.53517,1.53517,24400000.0
2005-06-09 15:58:00,1.53529,1.53537,1.5351,1.53535,35100000.0
2005-06-09 15:59:00,1.53521,1.53521,1.53487,1.53487,42900000.0
2005-06-09 16:00:00,1.53492,1.53592,1.53466,1.53592,42600001.0
2005-06-09 16:01:00,1.53582,1.53582,1.53496,1.53515,45500000.0
2005-06-09 16:02:00,1.53506,1.53569,1.53489,1.53569,23000000.0
2005-06-09 16:03:00,1.53539,1.53643,1.53539,1.5361,34200000.0
2005-06-09 16:04:00,1.53588,1.53738,1.53575,1.53726,36000000.0
2005-06-09 16:05:00,1.53729,1.53753,1.53688,1.53714,39000000.0
2005-06-09 16:06:00,1.53689,1.53732,1.53674,1.53675,42600000.0
2005-06-09 16:07:00,1.53644,1.53681,1.53603,1.53603,58800000.0
2005-06-09 16:08:00,1.53586,1.53586,1.53508,1.53519,32400000.0
2005-06-09 16:09:00,1.53527,1.53538,1.53508,1.53531,32600000.0
2005-06-09 16:10:00,1.53559,1.53567,1.53528,1.53548,35300000.0
2005-06-09 16:11:00,1.53543,1.53574,1.53536,1.53559,37600000.0
2005-06-09 16:12:00,1.53548,1.53589,1.53532,1.53556,48800000.0
2005-06-09 16:13:00,1.5354,1.53556,1.53475,1.53475,18400000.0
2005-06-09 16:14:00,1.53486,1.53512,1.53474,1.53489,47000000.0
2005-06-09 16:15:00,1.53462,1.53519,1.53462,1.53519,33200000.0
2005-06-09 16:16:00,1.53538,1.53553,1.53504,1.53518,39800000.0
2005-06-09 16:17:00,1.53511,1.53546,1.53508,1.53529,25200000.0
2005-06-09 16:18:00,1.53514,1.53517,1.53482,1.53494,22600000.0
2005-06-09 16:19:00,1.53522,1.53522,1.5348,1.53505,59300000.0
2005-06-09 16:20:00,1.53507,1.53519,1.5346,1.53485,45200000.0
2005-06-09 16:21:00,1.53498,1.53516,1.53473,1.53509,60800000.0
2005-06-09 16:22:00,1.53521,1.53543,1.53503,1.53534,36400000.0
2005-06-09 16:23:00,1.53549,1.53554,1.53527,1.53551,25200000.0
2005-06-09 16:24:00,1.53559,1.53606,1.53551,1.53584,44600000.0
2005-06-09 16:25:00,1.53589,1.53589,1.53415,1.53426,51300000.0
2005-06-09 16:26:00,1.53443,1.53443,1.53359,1.53368,33500000.0
2005-06-09 16:27:00,1.53373,1.534,1.53312,1.53334,35200000.0
2005-06-09 16:28:00,1.53348,1.53378,1.53319,1.53349,30000000.0
2005-06-09 16:29:00,1.53323,1.53349,1.53313,1.53349,52400000.0
2005-06-09 16:30:00,1.53308,1.53319,1.53261,1.53261,57800000.0
2005-06-09 16:31:00,1.53259,1.5326,1.53165,1.53198,48800000.0
2005-06-09 16:32:00,1.53245,1.53245,1.53159,1.53178,36100000.0
2005-06-09 16:33:00,1.53122,1.53187,1.53063,1.5318,46600000.0
2005-06-09 16:34:00,1.53131,1.5314,1.53079,1.53126,63900000.0
2005-06-09 16:35:00,1.53148,1.53189,1.53119,1.53189,44000000.0
2005-06-09 16:36:00,1.53213,1.53233,1.53186,1.53214,41000001.0
2005-06-09 16:37:00,1.53229,1.53229,1.53165,1.53201,45000000.0
2005-06-09 16:38:00,1.53195,1.53215,1.53153,1.53177,50000000.0
2005-06-09 16:39:00,1.53206,1.53206,1.53133,1.5316,38800000.0
2005-06-09 16:40:00,1.53183,1.53195,1.53167,1.5319,39800000.0
2005-06-09 16:41:00,1.53132,1.5322,1.53132,1.53182,30600000.0
2005-06-09 16:42:00,1.53196,1.53245,1.53196,1.53226,35600000.0
2005-06-09 16:43:00,1.53217,1.53244,1.53207,1.53244,68900000.0
2005-06-09 16:44:00,1.5325,1.53264,1.53204,1.53221,37400000.0
2005-06-09 16:45:00,1.53226,1.53244,1.53214,1.53238,26600000.0
2005-06-09 16:46:00,1.53237,1.53252,1.53199,1.53221,42800000.0
2005-06-09 16:47:00,1.5322,1.53261,1.53219,1.53237,34400000.0
2005-06-09 16:48:00,1.5328,1.53314,1.53275,1.5328,25400000.0
2005-06-09 16:49:00,1.53262,1.53266,1.53229,1.53266,42400000.0
2005-06-09 16:50:00,1.53272,1.53296,1.53248,1.53279,57500000.0
2005-06-09 16:51:00,1.5328,1.53332,1.53275,1.53332,44400000.0
2005-06-09 16:52:00,1.53323,1.53323,1.5329,1.53297,48200000.0
2005-06-09 16:53:00,1.53308,1.53316,1.53284,1.53316,40600000.0
2005-06-09 16:54:00,1.53326,1.53331,1.53259,1.53276,32800000.0
2005-06-09 16:55:00,1.53295,1.53306,1.53271,1.53284,23200000.0
2005-06-09 16:56:00,1.53273,1.53287,1.53257,1.53287,42200000.0
2005-06-09 16:57:00,1.533,1.53318,1.53243,1.53264,33000000.0
2005-06-09 16:58:00,1.53273,1.53288,1.53229,1.53238,37200000.0
2005-06-09 16:59:00,1.53255,1.53263,1.5321,1.53233,31900000.0
2005-06-09 17:00:00,1.53186,1.53274,1.53186,1.53261,37000000.0
2005-06-09 17:01:00,1.53278,1.53308,1.53278,1.53301,48900000.0
2005-06-09 17:02:00,1.53274,1.53294,1.53253,1.53267,40000000.0
2005-06-09 17:03:00,1.53263,1.53273,1.53243,1.53273,58600000.0
2005-06-09 17:04:00,1.53264,1.53309,1.53229,1.53293,43400000.0
2005-06-09 17:05:00,1.53288,1.53312,1.53261,1.53301,47000000.0
2005-06-09 17:06:00,1.53297,1.53317,1.53282,1.53317,34800000.0
2005-06-09 17:07:00,1.53315,1.53315,1.53264,1.53289,59000000.0
2005-06-09 17:08:00,1.53269,1.53311,1.53269,1.53308,38600000.0
2005-06-09 17:09:00,1.53302,1.53312,1.53267,1.5328,36800000.0
2005-06-09 17:10:00,1.53268,1.53316,1.53268,1.53305,43600000.0
2005-06-09 17:11:00,1.53313,1.53329,1.53294,1.53298,32000000.0
2005-06-09 17:12:00,1.53314,1.53314,1.53282,1.533,38600000.0
2005-06-09 17:13:00,1.53299,1.53299,1.5324,1.53253,25000000.0
2005-06-09 17:14:00,1.53218,1.53248,1.53218,1.53226,29800000.0
2005-06-09 17:15:00,1.53273,1.53277,1.53237,1.53237,38100000.0
2005-06-09 17:16:00,1.53236,1.53241,1.53201,1.53201,30400000.0
2005-06-09 17:17:00,1.53211,1.53221,1.53183,1.53221,33200000.0
2005-06-09 17:18:00,1.53237,1.53237,1.53195,1.53227,46100000.0
2005-06-09 17:19:00,1.53204,1.53214,1.53197,1.53206,34200000.0
2005-06-09 17:20:00,1.53202,1.53226,1.53184,1.53197,66400002.0
2005-06-09 17:21:00,1.53229,1.53229,1.53186,1.5322,36200000.0
2005-06-09 17:22:00,1.53196,1.53196,1.53174,1.53177,38700000.0
2005-06-09 17:23:00,1.53144,1.53194,1.53144,1.53194,35200000.0
2005-06-09 17:24:00,1.53181,1.53186,1.53166,1.53185,25600000.0
2005-06-09 17:25:00,1.53174,1.53229,1.53174,1.53203,51400000.0
2005-06-09 17:26:00,1.53192,1.53199,1.53162,1.53162,42800000.0
2005-06-09 17:27:00,1.53162,1.53166,1.53129,1.53151,38400000.0
2005-06-09 17:28:00,1.53172,1.53172,1.53139,1.53149,64600002.0
2005-06-09 17:29:00,1.53142,1.53146,1.531,1.53141,46800000.0
2005-06-09 17:30:00,1.53146,1.53146,1.53079,1.53133,41200000.0
2005-06-09 17:31:00,1.53135,1.53166,1.53125,1.53146,26800000.0
2005-06-09 17:32:00,1.53118,1.53157,1.53118,1.53142,30400000.0
2005-06-09 17:33:00,1.53137,1.53168,1.53137,1.53164,37800000.0
2005-06-09 17:34:00,1.53153,1.53161,1.53123,1.53137,30200000.0
2005-06-09 17:35:00,1.53125,1.53127,1.5311,1.53127,40200001.0
2005-06-09 17:36:00,1.53146,1.53174,1.53145,1.53174,60900000.0
2005-06-09 17:37:00,1.53167,1.53167,1.53075,1.53125,27400000.0
2005-06-09 17:38:00,1.53113,1.53147,1.53113,1.53129,46100000.0
2005-06-09 17:39:00,1.53149,1.53232,1.53139,1.5322,25600000.0
2005-06-09 17:40:00,1.53181,1.53208,1.53181,1.53195,23800000.0
2005-06-09 17:41:00,1.53208,1.5326,1.53202,1.53244,61400000.0
2005-06-09 17:42:00,1.53254,1.53269,1.53234,1.53266,23400000.0
2005-06-09 17:43:00,1.53281,1.5329,1.5322,1.53273,56200001.0
2005-06-09 17:44:00,1.53267,1.53272,1.53231,1.53231,32800000.0
2005-06-09 17:45:00,1.53224,1.53252,1.53197,1.53244,31600000.0
2005-06-09 17:46:00,1.53253,1.53267,1.53244,1.53265,40800000.0
2005-06-09 17:47:00,1.53265,1.53276,1.5325,1.53255,46800000.0
2005-06-09 17:48:00,1.53238,1.53254,1.5321,1.5325,44200001.0
2005-06-09 17:49:00,1.53259,1.53259,1.5321,1.53254,31800000.0
2005-06-09 17:50:00,1.53257,1.53271,1.53245,1.53271,29300000.0
2005-06-09 17:51:00,1.53245,1.53255,1.53226,1.5323,18600000.0
2005-06-09 17:52:00,1.53258,1.53266,1.53237,1.53262,41800000.0
2005-06-09 17:53:00,1.53254,1.53254,1.53226,1.53236,46800000.0
2005-06-09 17:54:00,1.53213,1.53215,1.53147,1.53201,34900000.0
2005-06-09 17:55:00,1.53213,1.53258,1.53184,1.53244,32800000.0
2005-06-09 17:56:00,1.53228,1.53263,1.53223,1.53248,35600000.0
2005-06-09 17:57:00,1.53233,1.53263,1.53233,1.53248,54900000.0
2005-06-09 17:58:00,1.5325,1.53259,1.53232,1.53247,62800001.0
2005-06-09 17:59:00,1.53237,1.53256,1.532,1.53224,54000000.0
2005-06-09 18:00:00,1.5326,1.53298,1.5326,1.53277,51000000.0
2005-06-09 18:01:00,1.53293,1.533,1.53247,1.53266,47100000.0
2005-06-09 18:02:00,1.53267,1.53298,1.53267,1.53284,33800000.0
2005-06-09 18:03:00,1.5326,1.53267,1.53238,1.53238,38500000.0
2005-06-09 18:04:00,1.53284,1.53294,1.53274,1.53274,55000000.0
2005-06-09 18:05:00,1.53301,1.53309,1.53293,1.53302,33000000.0
2005-06-09 18:06:00,1.53296,1.53318,1.53282,1.53301,58200000.0
2005-06-09 18:07:00,1.53355,1.53355,1.533,1.533,62600001.0
2005-06-09 18:08:00,1.53274,1.53302,1.53274,1.5329,55900001.0
2005-06-09 18:09:00,1.533,1.53366,1.533,1.53345,51500000.0
2005-06-09 18:10:00,1.53302,1.53327,1.5328,1.53298,46000001.0
2005-06-09 18:11:00,1.53291,1.53331,1.53278,1.53296,35600000.0
2005-06-09 18:12:00,1.53297,1.53308,1.53281,1.53294,34100000.0
2005-06-09 18:13:00,1.53316,1.53345,1.53301,1.53317,62000000.0
2005-06-09 18:14:00,1.53242,1.53319,1.53242,1.53319,35600000.0
2005-06-09 18:15:00,1.53303,1.53325,1.53297,1.53325,24600000.0
2005-06-09 18:16:00,1.5334,1.53349,1.53321,1.53329,36900000.0
2005-06-09 18:17:00,1.53336,1.53354,1.53335,1.53338,49300000.0
2005-06-09 18:18:00,1.53369,1.53369,1.53328,1.53354,44800000.0
2005-06-09 18:19:00,1.53362,1.53362,1.53339,1.53346,42500000.0
2005-06-09 18:20:00,1.53347,1.53353,1.53327,1.53327,26800000.0
2005-06-09 18:21:00,1.53345,1.53378,1.53329,1.53378,38300000.0
2005-06-09 18:22:00,1.53387,1.53399,1.53351,1.53351,42800001.0
2005-06-09 18:23:00,1.53356,1.53371,1.53356,1.53366,24800000.0
2005-06-09 18:24:00,1.53377,1.53381,1.5336,1.53373,38800000.0
2005-06-09 18:25:00,1.53395,1.53408,1.53372,1.53372,36800000.0
2005-06-09 18:26:00,1.53362,1.53391,1.53362,1.53366,35600000.0
2005-06-09 18:27:00,1.53358,1.53407,1.53344,1.53407,44200000.0
2005-06-09 18:28:00,1.53384,1.53404,1.53381,1.53382,33900000.0
2005-06-09 18:29:00,1.53368,1.53371,1.53336,1.53345,44600000.0
2005-06-09 18:30:00,1.53341,1.53341,1.53316,1.53334,36600000.0
2005-06-09 18:31:00,1.53346,1.53353,1.53331,1.53345,36500000.0
2005-06-09 18:32:00,1.53342,1.53342,1.53307,1.53326,27800000.0
2005-06-09 18:33:00,1.5335,1.53358,1.53332,1.53338,32800000.0
2005-06-09 18:34:00,1.53338,1.53353,1.53316,1.53353,38400001.0
2005-06-09 18:35:00,1.53356,1.53356,1.53321,1.53336,42000001.0
2005-06-09 18:36:00,1.53317,1.53338,1.53313,1.5333,37600000.0
2005-06-09 18:37:00,1.5334,1.53355,1.53331,1.53355,36900001.0
2005-06-09 18:38:00,1.53335,1.5336,1.53324,1.5336,37600000.0
2005-06-09 18:39:00,1.53337,1.5337,1.53337,1.5337,21000000.0
2005-06-09 18:40:00,1.53368,1.53375,1.53351,1.53351,23400000.0
2005-06-09 18:41:00,1.53362,1.53378,1.53362,1.53375,22000000.0
2005-06-09 18:42:00,1.5337,1.53385,1.53359,1.53369,37000000.0
2005-06-09 18:43:00,1.53377,1.53409,1.53377,1.53381,37800000.0
2005-06-09 18:44:00,1.53398,1.53451,1.53398,1.53432,50000000.0
2005-06-09 18:45:00,1.53452,1.53457,1.53384,1.53384,29400000.0
2005-06-09 18:46:00,1.5341,1.53414,1.53381,1.53381,54300000.0
2005-06-09 18:47:00,1.53404,1.53404,1.53379,1.5338,21700000.0
2005-06-09 18:48:00,1.53394,1.53427,1.53383,1.53385,44800000.0
2005-06-09 18:49:00,1.53386,1.53393,1.53364,1.53378,23000000.0
2005-06-09 18:50:00,1.53404,1.53427,1.53396,1.5342,39800000.0
2005-06-09 18:51:00,1.53416,1.53457,1.53411,1.53448,47300001.0
2005-06-09 18:52:00,1.53456,1.53487,1.53427,1.53427,38600000.0
2005-06-09 18:53:00,1.53436,1.53444,1.53431,1.53434,24200000.0
2005-06-09 18:54:00,1.53455,1.53465,1.5344,1.53442,24500000.0
2005-06-09 18:55:00,1.534,1.53418,1.534,1.53415,20800000.0
2005-06-09 18:56:00,1.53402,1.53444,1.5339,1.5339,51600000.0
2005-06-09 18:57:00,1.53426,1.53426,1.53412,1.53412,42000001.0
2005-06-09 18:58:00,1.53408,1.53418,1.53401,1.5341,36300000.0
2005-06-09 18:59:00,1.53427,1.53438,1.53399,1.53438,34600000.0
2005-06-09 19:00:00,1.53463,1.53474,1.53445,1.53452,36600000.0
2005-06-09 19:01:00,1.53446,1.53446,1.53394,1.53401,50500000.0
2005-06-09 19:02:00,1.53414,1.53431,1.53414,1.53431,44600001.0
2005-06-09 19:03:00,1.53428,1.53448,1.53413,1.5344,48100000.0
2005-06-09 19:04:00,1.53429,1.53429,1.53382,1.534,97300000.0
2005-06-09 19:05:00,1.53417,1.53447,1.53417,1.53434,51400001.0
2005-06-09 19:06:00,1.53444,1.53444,1.53399,1.53406,38000000.0
2005-06-09 19:07:00,1.5339,1.53393,1.53353,1.53393,51000000.0
2005-06-09 19:08:00,1.53361,1.53383,1.53358,1.53358,35400000.0
2005-06-09 19:09:00,1.53366,1.53366,1.53339,1.53365,27400000.0
2005-06-09 19:10:00,1.53385,1.53387,1.53336,1.53336,42800000.0
2005-06-09 19:11:00,1.53363,1.53381,1.53355,1.53375,46400000.0
2005-06-09 19:12:00,1.53345,1.53369,1.53345,1.53369,54500000.0
2005-06-09 19:13:00,1.53368,1.53385,1.53361,1.53377,49800000.0
2005-06-09 19:14:00,1.53374,1.53397,1.53364,1.53397,38700000.0
2005-06-09 19:15:00,1.53391,1.53391,1.53361,1.53384,36200000.0
2005-06-09 19:16:00,1.53357,1.53384,1.53357,1.53374,52800000.0
2005-06-09 19:17:00,1.5338,1.53401,1.53368,1.53381,33600000.0
2005-06-09 19:18:00,1.534,1.53439,1.53398,1.53439,40400000.0
2005-06-09 19:19:00,1.53454,1.53459,1.53403,1.53443,49500000.0
2005-06-09 19:20:00,1.5346,1.5346,1.53386,1.53426,28800000.0
2005-06-09 19:21:00,1.53454,1.53509,1.53454,1.53497,50700000.0
2005-06-09 19:22:00,1.5349,1.5349,1.53456,1.53483,35000000.0
2005-06-09 19:23:00,1.53482,1.53502,1.53446,1.53449,51400000.0
2005-06-09 19:24:00,1.53451,1.53452,1.53428,1.53449,34000000.0
2005-06-09 19:25:00,1.53449,1.53449,1.53422,1.53438,31800000.0
2005-06-09 19:26:00,1.53414,1.53433,1.53385,1.53424,23300000.0
2005-06-09 19:27:00,1.53407,1.53431,1.53395,1.53422,49500000.0
2005-06-09 19:28:00,1.53383,1.53394,1.53364,1.53385,28000000.0
2005-06-09 19:29:00,1.53377,1.53388,1.53346,1.53381,30400000.0
2005-06-09 19:30:00,1.53393,1.53393,1.53374,1.53376,55000001.0
2005-06-09 19:31:00,1.53375,1.53375,1.53344,1.53348,48100000.0
2005-06-09 19:32:00,1.53338,1.53356,1.53334,1.53338,38200000.0
2005-06-09 19:33:00,1.53355,1.53355,1.5333,1.53339,39400000.0
2005-06-09 19:34:00,1.53335,1.53359,1.53323,1.53355,55100000.0
2005-06-09 19:35:00,1.53366,1.53385,1.53344,1.53344,36800000.0
2005-06-09 19:36:00,1.53332,1.5337,1.53325,1.5337,22600000.0
2005-06-09 19:37:00,1.53392,1.53392,1.53358,1.53358,86300000.0
2005-06-09 19:38:00,1.53351,1.53389,1.53351,1.53361,25800000.0
2005-06-09 19:39:00,1.53381,1.53392,1.53368,1.53386,55300000.0
2005-06-09 19:40:00,1.53386,1.5339,1.53367,1.53378,30200000.0
2005-06-09 19:41:00,1.53372,1.53389,1.53364,1.53384,32400000.0
2005-06-09 19:42:00,1.53372,1.53398,1.53361,1.53398,32400000.0
2005-06-09 19:43:00,1.5339,1.53395,1.53351,1.53392,35900000.0
2005-06-09 19:44:00,1.53385,1.53388,1.53369,1.53378,49800000.0
2005-06-09 19:45:00,1.5337,1.53396,1.5337,1.53396,41500000.0
2005-06-09 19:46:00,1.53389,1.53391,1.53333,1.53333,37600000.0
2005-06-09 19:47:00,1.5337,1.5339,1.53365,1.53385,44900000.0
2005-06-09 19:48:00,1.53372,1.53372,1.53341,1.53341,44800000.0
2005-06-09 19:49:00,1.53335,1.53354,1.53335,1.53343,34800000.0
2005-06-09 19:50:00,1.53372,1.53377,1.53351,1.53361,35000000.0
2005-06-09 19:51:00,1.53341,1.53385,1.53341,1.53385,49600000.0
2005-06-09 19:52:00,1.53381,1.53392,1.53366,1.53377,27600000.0
2005-06-09 19:53:00,1.53372,1.5339,1.53363,1.53389,56100000.0
2005-06-09 19:54:00,1.5337,1.5337,1.53346,1.53353,33000000.0
2005-06-09 19:55:00,1.53348,1.53369,1.53345,1.53369,25400000.0
2005-06-09 19:56:00,1.53378,1.53385,1.53348,1.53362,51800001.0
2005-06-09 19:57:00,1.53377,1.53384,1.53347,1.53364,32000000.0
2005-06-09 19:58:00,1.5336,1.53381,1.5336,1.5337,35300000.0
2005-06-09 19:59:00,1.5338,1.53387,1.5337,1.5337,22800000.0
2005-06-09 20:00:00,1.53365,1.53399,1.53349,1.53349,31000000.0
2005-06-09 20:01:00,1.53397,1.53415,1.53387,1.53387,50400000.0
2005-06-09 20:02:00,1.53382,1.53382,1.53348,1.53348,37200000.0
2005-06-09 20:03:00,1.53355,1.53355,1.53329,1.53333,35200000.0
2005-06-09 20:04:00,1.53331,1.53343,1.53307,1.53323,44200000.0
2005-06-09 20:05:00,1.53334,1.53355,1.53334,1.5334,33000000.0
2005-06-09 20:06:00,1.53362,1.53362,1.53321,1.53321,32600000.0
2005-06-09 20:07:00,1.53296,1.53333,1.5329,1.5331,42600000.0
2005-06-09 20:08:00,1.53297,1.53297,1.5326,1.53284,41100000.0
2005-06-09 20:09:00,1.53302,1.53313,1.53294,1.53313,33600001.0
2005-06-09 20:10:00,1.53289,1.53332,1.53289,1.5331,40000000.0
2005-06-09 20:11:00,1.53314,1.53316,1.53295,1.53301,25600000.0
2005-06-09 20:12:00,1.53323,1.53323,1.53278,1.53318,34400000.0
2005-06-09 20:13:00,1.53317,1.53317,1.53288,1.53295,45400001.0
2005-06-09 20:14:00,1.5329,1.53312,1.5323,1.53312,43600000.0
2005-06-09 20:15:00,1.53327,1.53332,1.53305,1.53332,25600000.0
2005-06-09 20:16:00,1.5334,1.5337,1.5334,1.53348,49400000.0
2005-06-09 20:17:00,1.53362,1.53377,1.53338,1.53359,48600000.0
2005-06-09 20:18:00,1.53361,1.53388,1.53354,1.53357,47800001.0
2005-06-09 20:19:00,1.53378,1.53425,1.53378,1.53425,45700000.0
2005-06-09 20:20:00,1.53429,1.53429,1.53401,1.53426,36900000.0
2005-06-09 20:21:00,1.53411,1.53429,1.53411,1.53413,48600000.0
2005-06-09 20:22:00,1.53419,1.53432,1.53413,1.53432,31200000.0
2005-06-09 20:23:00,1.53438,1.5345,1.53418,1.53441,68600001.0
2005-06-09 20:24:00,1.53457,1.53457,1.53435,1.53435,18400000.0
2005-06-09 20:25:00,1.53467,1.53467,1.53431,1.53444,42900000.0
2005-06-09 20:26:00,1.5347,1.53474,1.53432,1.53451,42600000.0
2005-06-09 20:27:00,1.53486,1.53502,1.53448,1.53469,51500000.0
2005-06-09 20:28:00,1.53481,1.53501,1.53477,1.53493,25600000.0
2005-06-09 20:29:00,1.53493,1.53496,1.53445,1.53486,29600000.0
2005-06-09 20:30:00,1.53493,1.53493,1.5347,1.53483,30600000.0
2005-06-09 20:31:00,1.53473,1.53484,1.53438,1.53484,51600000.0
2005-06-09 20:32:00,1.5345,1.53467,1.53422,1.53457,66300001.0
2005-06-09 20:33:00,1.53461,1.53477,1.53453,1.53477,50600000.0
2005-06-09 20:34:00,1.53477,1.53504,1.53477,1.53501,31400000.0
2005-06-09 20:35:00,1.53468,1.53476,1.53457,1.53466,30600000.0
2005-06-09 20:36:00,1.53474,1.53494,1.53466,1.53474,43400000.0
2005-06-09 20:37:00,1.53466,1.53505,1.53431,1.53505,41600000.0
2005-06-09 20:38:00,1.53536,1.53536,1.53506,1.53518,44400001.0
2005-06-09 20:39:00,1.53508,1.53519,1.53486,1.53497,60800001.0
2005-06-09 20:40:00,1.53503,1.53538,1.53503,1.53522,34800000.0
2005-06-09 20:41:00,1.53538,1.53556,1.53527,1.53549,54400000.0
2005-06-09 20:42:00,1.53537,1.53545,1.53505,1.53542,32200000.0
2005-06-09 20:43:00,1.53532,1.53532,1.53468,1.53468,27000000.0
2005-06-09 20:44:00,1.53495,1.53502,1.53466,1.53489,32600000.0
2005-06-09 20:45:00,1.53471,1.53482,1.53457,1.53457,36400000.0
2005-06-09 20:46:00,1.53473,1.53476,1.53447,1.53476,54000000.0
2005-06-09 20:47:00,1.5347,1.5348,1.53442,1.53472,33900000.0
2005-06-09 20:48:00,1.53447,1.53479,1.53447,1.53459,51000000.0
2005-06-09 20:49:00,1.53462,1.53508,1.53462,1.53508,37800000.0
2005-06-09 20:50:00,1.53503,1.53507,1.53492,1.53494,32800000.0
2005-06-09 20:51:00,1.53461,1.53478,1.53453,1.53469,43600000.0
2005-06-09 20:52:00,1.53469,1.53496,1.53464,1.53489,20500000.0
2005-06-09 20:53:00,1.53473,1.53495,1.53467,1.53481,53700000.0
2005-06-09 20:54:00,1.53453,1.53486,1.53453,1.53476,31000000.0
2005-06-09 20:55:00,1.53475,1.53498,1.53466,1.53497,30400000.0
2005-06-09 20:56:00,1.53481,1.53491,1.53474,1.53491,20600000.0
2005-06-09 20:57:00,1.53491,1.53496,1.53481,1.53485,41000000.0
2005-06-09 20:58:00,1.53489,1.53496,1.53475,1.53492,58200000.0
2005-06-09 20:59:00,1.53532,1.53532,1.53502,1.53524,36200000.0
2005-06-09 21:00:00,1.53425,1.53508,1.53425,1.53497,29400000.0
2005-06-09 21:01:00,1.53481,1.53498,1.53424,1.53424,23000000.0
2005-06-09 21:02:00,1.53474,1.53501,1.53456,1.53501,56200000.0
2005-06-09 21:03:00,1.53496,1.53501,1.5348,1.5348,25900000.0
2005-06-09 21:04:00,1.53494,1.53499,1.5348,1.53493,22000000.0
2005-06-09 21:05:00,1.53471,1.53507,1.53456,1.53466,41000000.0
2005-06-09 21:06:00,1.53476,1.53489,1.53456,1.53489,45600000.0
2005-06-09 21:07:00,1.53497,1.53497,1.53476,1.53476,27200000.0
2005-06-09 21:08:00,1.53477,1.53498,1.53471,1.53498,32400000.0
2005-06-09 21:09:00,1.53514,1.53536,1.53511,1.53519,23800000.0
2005-06-09 21:10:00,1.53522,1.53522,1.5349,1.53501,44400000.0
2005-06-09 21:11:00,1.53501,1.53523,1.53479,1.53486,37800000.0
2005-06-09 21:12:00,1.53494,1.53512,1.53489,1.53494,95600000.0
2005-06-09 21:13:00,1.53489,1.53512,1.53488,1.53499,47900000.0
2005-06-09 21:14:00,1.53486,1.53502,1.53476,1.53485,47700000.0
2005-06-09 21:15:00,1.53486,1.53499,1.53485,1.53497,43500000.0
2005-06-09 21:16:00,1.5347,1.5351,1.5347,1.53509,41000001.0
2005-06-09 21:18:00,1.53521,1.53521,1.53465,1.53506,45500000.0
2005-06-09 21:19:00,1.53514,1.53514,1.53501,1.53509,31800000.0
2005-06-09 21:20:00,1.53517,1.53534,1.53511,1.53517,36600000.0
2005-06-09 21:21:00,1.53512,1.53542,1.53512,1.5352,41200000.0
2005-06-09 21:22:00,1.53474,1.53521,1.53474,1.53506,23800000.0
2005-06-09 21:24:00,1.53499,1.53538,1.53491,1.53509,47800000.0
2005-06-09 21:25:00,1.53517,1.5352,1.53478,1.53478,54000000.0
2005-06-09 21:26:00,1.53502,1.53508,1.53485,1.53486,28600000.0
2005-06-09 21:28:00,1.53485,1.53506,1.53485,1.53506,30400000.0
2005-06-09 21:29:00,1.53532,1.53532,1.53517,1.53526,44800000.0
2005-06-09 21:30:00,1.53513,1.53513,1.53492,1.53493,30400000.0
2005-06-09 21:31:00,1.53496,1.53496,1.53476,1.53477,32000000.0
2005-06-09 21:32:00,1.53496,1.53499,1.53483,1.53485,33800000.0
2005-06-09 21:33:00,1.53502,1.5351,1.53482,1.53495,33000000.0
2005-06-09 21:34:00,1.5349,1.53494,1.53477,1.53494,34800000.0
2005-06-09 21:35:00,1.53495,1.53514,1.53468,1.53514,23400000.0
2005-06-09 21:36:00,1.53528,1.53529,1.53492,1.53529,38100000.0
2005-06-09 21:37:00,1.53531,1.53531,1.53519,1.53529,35000000.0
2005-06-09 21:38:00,1.53529,1.53529,1.53507,1.53512,44500000.0
2005-06-09 21:39:00,1.53512,1.53567,1.53512,1.53555,26800000.0
2005-06-09 21:40:00,1.53537,1.53563,1.53537,1.53563,44500000.0
2005-06-09 21:41:00,1.53557,1.53563,1.53538,1.53549,47200000.0
2005-06-09 21:42:00,1.53545,1.53545,1.53491,1.53491,22000000.0
2005-06-09 21:43:00,1.53532,1.53539,1.53521,1.53535,63800001.0
2005-06-09 21:44:00,1.53536,1.53546,1.53518,1.53523,38800000.0
2005-06-09 21:45:00,1.53516,1.53517,1.53502,1.53502,34900000.0
2005-06-09 21:46:00,1.53503,1.53509,1.5347,1.53488,48600001.0
2005-06-09 21:47:00,1.53494,1.53537,1.53494,1.53522,32200000.0
2005-06-09 21:48:00,1.53541,1.53541,1.53503,1.53512,45100000.0
2005-06-09 21:49:00,1.53508,1.53519,1.53503,1.53513,25800000.0
2005-06-09 21:50:00,1.53513,1.53513,1.53488,1.53493,53800000.0
2005-06-09 21:51:00,1.53485,1.53519,1.53485,1.53519,35000000.0
2005-06-09 21:52:00,1.5351,1.53523,1.53501,1.53514,44800000.0
2005-06-09 21:53:00,1.53503,1.53521,1.53482,1.53482,37400000.0
2005-06-09 21:54:00,1.5348,1.5351,1.5348,1.53498,57100000.0
2005-06-09 21:56:00,1.53495,1.53508,1.53488,1.53501,44600000.0
2005-06-09 21:57:00,1.53507,1.53527,1.53475,1.53509,43200000.0
2005-06-09 21:58:00,1.53509,1.53538,1.53509,1.53516,23200000.0
2005-06-09 21:59:00,1.53516,1.5353,1.53501,1.5351,31600000.0
2005-06-09 22:00:00,1.53521,1.53537,1.53521,1.53537,43600000.0
2005-06-09 22:01:00,1.53524,1.53542,1.53512,1.53523,34600000.0
2005-06-09 22:02:00,1.53514,1.53521,1.53503,1.53508,31600000.0
2005-06-09 22:03:00,1.53526,1.53532,1.53502,1.53532,36000001.0
2005-06-09 22:04:00,1.53524,1.53524,1.53494,1.53516,37600000.0
2005-06-09 22:05:00,1.53518,1.53527,1.53503,1.53527,42100000.0
2005-06-09 22:06:00,1.53532,1.53532,1.53491,1.53521,39400000.0
2005-06-09 22:07:00,1.53504,1.53536,1.53504,1.53518,33600000.0
2005-06-09 22:08:00,1.53489,1.53538,1.53489,1.53538,33000000.0
2005-06-09 22:09:00,1.53529,1.5354,1.53497,1.53524,24200000.0
2005-06-09 22:10:00,1.53544,1.53556,1.53531,1.53546,36800000.0
2005-06-09 22:11:00,1.53534,1.53548,1.53518,1.53534,34600000.0
2005-06-09 22:12:00,1.53543,1.53545,1.53523,1.53523,41900000.0
2005-06-09 22:13:00,1.53541,1.5355,1.53529,1.53529,28100000.0
2005-06-09 22:14:00,1.53515,1.53554,1.53515,1.53522,28400000.0
2005-06-09 22:15:00,1.53529,1.53541,1.53511,1.5352,51300000.0
2005-06-09 22:16:00,1.53505,1.53523,1.53491,1.53491,43500000.0
2005-06-09 22:17:00,1.53517,1.53522,1.53497,1.53509,23600000.0
2005-06-09 22:18:00,1.53527,1.53533,1.53521,1.53521,29100000.0
2005-06-09 22:19:00,1.53514,1.53532,1.53514,1.53521,32400000.0
2005-06-09 22:20:00,1.53534,1.53542,1.53515,1.53531,43100000.0
2005-06-09 22:21:00,1.53509,1.53534,1.53487,1.53522,27000000.0
2005-06-09 22:22:00,1.53526,1.53526,1.53495,1.53507,39600000.0
2005-06-09 22:23:00,1.5352,1.53522,1.53502,1.53502,41800001.0
2005-06-09 22:24:00,1.53519,1.53528,1.53504,1.53528,31800000.0
2005-06-09 22:25:00,1.53519,1.53535,1.53511,1.53535,40000000.0
2005-06-09 22:26:00,1.53519,1.53574,1.53519,1.53574,21000000.0
2005-06-09 22:27:00,1.53556,1.53575,1.53535,1.53558,34000000.0
2005-06-09 22:28:00,1.53547,1.5358,1.53541,1.53566,62400000.0
2005-06-09 22:29:00,1.53571,1.53576,1.53551,1.53564,29400000.0
2005-06-09 22:30:00,1.53564,1.53572,1.53552,1.53554,44800000.0
2005-06-09 22:31:00,1.53561,1.53579,1.53495,1.53579,30300000.0
2005-06-09 22:32:00,1.5358,1.53594,1.53572,1.53582,52400000.0
2005-06-09 22:33:00,1.5357,1.53585,1.5357,1.5358,56100000.0
2005-06-09 22:34:00,1.53572,1.53582,1.53551,1.53566,49100000.0
2005-06-09 22:35:00,1.53565,1.53567,1.5355,1.5355,40600000.0
2005-06-09 22:36:00,1.53569,1.53617,1.53526,1.53526,49800000.0
2005-06-09 22:37:00,1.53574,1.53585,1.53566,1.53578,54600000.0
2005-06-09 22:38:00,1.5357,1.53609,1.5357,1.53609,45700000.0
2005-06-09 22:39:00,1.53591,1.53591,1.53556,1.53569,15800000.0
2005-06-09 22:40:00,1.53587,1.53595,1.53552,1.53552,47200000.0
2005-06-09 22:41:00,1.53572,1.53602,1.5357,1.53602,25400000.0
2005-06-09 22:42:00,1.53604,1.53604,1.53572,1.53585,35900000.0
2005-06-09 22:43:00,1.53609,1.53609,1.53578,1.53585,20400000.0
2005-06-09 22:44:00,1.53569,1.53592,1.53569,1.53583,40900000.0
2005-06-09 22:45:00,1.53585,1.53585,1.53553,1.53578,49300001.0
2005-06-09 22:46:00,1.53577,1.53585,1.53565,1.53565,31600000.0
2005-06-09 22:47:00,1.53576,1.53585,1.53565,1.53576,37600000.0
2005-06-09 22:48:00,1.53571,1.5362,1.53571,1.53602,55300000.0
2005-06-09 22:49:00,1.53595,1.53617,1.53574,1.53603,25200000.0
2005-06-09 22:50:00,1.53619,1.53646,1.53619,1.53621,23200000.0
2005-06-09 22:51:00,1.53627,1.5364,1.53621,1.53639,45500000.0
2005-06-09 22:52:00,1.53631,1.53646,1.5362,1.53625,31800000.0
2005-06-09 22:53:00,1.53645,1.5366,1.53617,1.5366,49400000.0
2005-06-09 22:54:00,1.53652,1.53652,1.53608,1.5361,46800001.0
2005-06-09 22:55:00,1.5363,1.5363,1.5361,1.5361,38300000.0
2005-06-09 22:56:00,1.5363,1.53638,1.53618,1.53638,22600000.0
2005-06-09 22:57:00,1.53653,1.53665,1.53625,1.53625,56200001.0
2005-06-09 22:58:00,1.53653,1.53678,1.53653,1.5367,50900000.0
2005-06-09 22:59:00,1.53702,1.53704,1.53683,1.53693,42100000.0
2005-06-09 23:00:00,1.5366,1.5371,1.5363,1.5365,26800000.0
2005-06-09 23:01:00,1.5359,1.537,1.5358,1.5361,26800000.0
2005-06-09 23:02:00,1.5362,1.5366,1.536,1.5364,26800000.0
2005-06-09 23:03:00,1.5365,1.5366,1.536,1.5361,26800000.0
2005-06-09 23:04:00,1.5364,1.5366,1.536,1.5364,26800000.0
2005-06-09 23:05:00,1.5365,1.5366,1.5364,1.5365,26800000.0
2005-06-09 23:06:00,1.5364,1.5367,1.5363,1.5366,26800000.0
2005-06-09 23:08:00,1.5365,1.5367,1.5364,1.5366,26800000.0
2005-06-09 23:10:00,1.5364,1.5365,1.5363,1.5364,26800000.0
2005-06-09 23:11:00,1.5365,1.5367,1.5364,1.5366,26800000.0
2005-06-09 23:12:00,1.5365,1.5367,1.5361,1.5364,26800000.0
2005-06-09 23:13:00,1.5365,1.5366,1.536,1.5362,26800000.0
2005-06-09 23:14:00,1.5364,1.5366,1.5361,1.5362,26800000.0
2005-06-09 23:15:00,1.5364,1.5365,1.5361,1.5364,26800000.0
2005-06-09 23:16:00,1.5362,1.5363,1.5361,1.5362,26800000.0
2005-06-09 23:17:00,1.5364,1.5365,1.5363,1.5364,26800000.0
2005-06-09 23:18:00,1.5362,1.5363,1.5361,1.5362,26800000.0
2005-06-09 23:19:00,1.5364,1.5366,1.5359,1.536,26800000.0
2005-06-09 23:20:00,1.5353,1.5357,1.5345,1.535,26800000.0
2005-06-09 23:21:00,1.5351,1.5352,1.5348,1.5349,26800000.0
2005-06-09 23:22:00,1.535,1.5351,1.5348,1.5349,26800000.0
2005-06-09 23:23:00,1.5348,1.5349,1.5347,1.5348,26800000.0
2005-06-09 23:24:00,1.53653,1.53653,1.53442,1.53442,26800000.0
2005-06-09 23:25:00,1.53439,1.53467,1.53439,1.5344,28000000.0
2005-06-09 23:26:00,1.53449,1.53508,1.53445,1.53508,30200000.0
2005-06-09 23:27:00,1.53467,1.53494,1.53467,1.53485,35600000.0
2005-06-09 23:28:00,1.53486,1.53491,1.53457,1.53457,46900000.0
2005-06-09 23:29:00,1.53478,1.535,1.53445,1.53484,43300000.0
2005-06-09 23:30:00,1.53472,1.53505,1.53472,1.53481,34200000.0
2005-06-09 23:31:00,1.53485,1.53498,1.53454,1.53498,35200000.0
2005-06-09 23:32:00,1.53435,1.53486,1.53435,1.53486,35200000.0
2005-06-09 23:33:00,1.53462,1.53476,1.53462,1.53468,34900000.0
2005-06-09 23:34:00,1.53454,1.53462,1.53434,1.53439,45800000.0
2005-06-09 23:35:00,1.53459,1.53475,1.53454,1.53466,18800000.0
2005-06-09 23:36:00,1.53485,1.53517,1.53485,1.53507,37600000.0
2005-06-09 23:37:00,1.5354,1.5355,1.5353,1.5354,43100000.0
2005-06-09 23:38:00,1.53514,1.53522,1.535,1.53513,43100000.0
2005-06-09 23:39:00,1.53492,1.53502,1.53487,1.53497,30200000.0
2005-06-09 23:40:00,1.53513,1.53513,1.53468,1.53468,49300000.0
2005-06-09 23:41:00,1.53498,1.5353,1.53465,1.53465,38200000.0
2005-06-09 23:42:00,1.53504,1.53504,1.53474,1.53495,31800000.0
2005-06-09 23:43:00,1.535,1.53503,1.53438,1.53474,36600000.0
2005-06-09 23:44:00,1.53488,1.53488,1.53473,1.53477,33400000.0
2005-06-09 23:45:00,1.53466,1.53494,1.53451,1.53469,54000000.0
2005-06-09 23:46:00,1.53478,1.53478,1.53447,1.53458,25000000.0
2005-06-09 23:47:00,1.53462,1.53499,1.53412,1.53499,28800000.0
2005-06-09 23:48:00,1.53507,1.53507,1.53469,1.53498,52200000.0
2005-06-09 23:49:00,1.53507,1.5351,1.53472,1.53492,30000000.0
2005-06-09 23:50:00,1.53495,1.53505,1.5347,1.5349,28200000.0
2005-06-09 23:51:00,1.53507,1.53512,1.53482,1.53497,46000000.0
2005-06-09 23:53:00,1.53517,1.53517,1.53487,1.53507,51100001.0
2005-06-09 23:54:00,1.53507,1.53512,1.53442,1.53442,25800000.0
2005-06-09 23:55:00,1.53487,1.53507,1.53487,1.53507,43200000.0
2005-06-09 23:56:00,1.53512,1.53512,1.53482,1.53494,41100000.0
2005-06-09 23:57:00,1.53509,1.53517,1.53504,1.53517,31400000.0
2005-06-09 23:58:00,1.53511,1.53527,1.53483,1.53524,41600000.0
2005-06-09 23:59:00,1.53521,1.53541,1.5351,1.53513,54300000.0
2005-06-10 00:00:00,1.53532,1.53582,1.53531,1.53572,58200001.0
2005-06-10 00:01:00,1.53579,1.53579,1.5355,1.53558,24800000.0
2005-06-10 00:02:00,1.53562,1.53581,1.53526,1.5358,41000000.0
2005-06-10 00:03:00,1.53583,1.53605,1.53565,1.53599,44400001.0
2005-06-10 00:04:00,1.53577,1.53591,1.53573,1.53591,36100000.0
2005-06-10 00:06:00,1.5358,1.53599,1.5358,1.53599,39600000.0
2005-06-10 00:07:00,1.53605,1.5364,1.53605,1.53629,37700000.0
2005-06-10 00:08:00,1.53645,1.53645,1.53614,1.53629,66100001.0
2005-06-10 00:09:00,1.53607,1.53644,1.53604,1.5362,41800000.0
2005-06-10 00:10:00,1.53638,1.53655,1.53629,1.53653,31000000.0
2005-06-10 00:11:00,1.53649,1.53654,1.53629,1.53647,28000000.0
2005-06-10 00:12:00,1.53662,1.5367,1.53648,1.53648,23600000.0
2005-06-10 00:13:00,1.53663,1.53666,1.53628,1.53663,23400000.0
2005-06-10 00:14:00,1.5366,1.53674,1.53644,1.53663,46800000.0
2005-06-10 00:15:00,1.53635,1.53652,1.53613,1.53613,32200000.0
2005-06-10 00:16:00,1.53615,1.53617,1.53593,1.53596,30400000.0
2005-06-10 00:17:00,1.53597,1.53626,1.53597,1.53626,36200000.0
2005-06-10 00:18:00,1.5363,1.53635,1.5361,1.5361,31800000.0
2005-06-10 00:19:00,1.53618,1.53618,1.53594,1.53613,15400000.0
2005-06-10 00:20:00,1.53615,1.53632,1.53595,1.53596,32900000.0
2005-06-10 00:21:00,1.53627,1.53635,1.53615,1.53628,21000000.0
2005-06-10 00:23:00,1.5362,1.53632,1.53575,1.53615,49200000.0
2005-06-10 00:24:00,1.5363,1.53641,1.53617,1.5364,42400000.0
2005-06-10 00:25:00,1.53631,1.53654,1.53625,1.53645,49000000.0
2005-06-10 00:26:00,1.53646,1.53646,1.53626,1.53629,47700000.0
2005-06-10 00:27:00,1.53626,1.53626,1.53606,1.53618,37600000.0
2005-06-10 00:28:00,1.53635,1.53647,1.5362,1.53627,45400000.0
2005-06-10 00:29:00,1.5362,1.5363,1.53608,1.53615,35200000.0
2005-06-10 00:31:00,1.53623,1.53623,1.53605,1.53605,35200000.0
2005-06-10 00:32:00,1.53602,1.53625,1.53597,1.53602,33000000.0
2005-06-10 00:33:00,1.5363,1.5364,1.5362,1.5363,28000000.0
2005-06-10 00:34:00,1.53607,1.53622,1.53594,1.53594,28000000.0
2005-06-10 00:35:00,1.5363,1.5364,1.5362,1.5363,33000000.0
2005-06-10 00:36:00,1.53629,1.53629,1.53614,1.53622,33000000.0
2005-06-10 00:37:00,1.53626,1.53626,1.53601,1.53601,23400000.0
2005-06-10 00:39:00,1.53612,1.53625,1.53592,1.53604,43800000.0
2005-06-10 00:40:00,1.53607,1.53617,1.53597,1.53617,36700000.0
2005-06-10 00:41:00,1.53623,1.53627,1.53596,1.53615,25600000.0
2005-06-10 00:42:00,1.53615,1.53631,1.53613,1.53631,39600000.0
2005-06-10 00:43:00,1.53617,1.53646,1.53596,1.53633,25600000.0
2005-06-10 00:44:00,1.53629,1.53629,1.53616,1.53624,42600000.0
2005-06-10 00:45:00,1.53614,1.53615,1.53595,1.53602,55100000.0
2005-06-10 00:46:00,1.53609,1.53614,1.53592,1.53597,25600000.0
2005-06-10 00:47:00,1.53582,1.53588,1.53563,1.53571,30200000.0
2005-06-10 00:48:00,1.53545,1.53583,1.53545,1.53565,44200001.0
2005-06-10 00:50:00,1.53576,1.53601,1.53573,1.53601,23200000.0
2005-06-10 00:51:00,1.53599,1.53601,1.53581,1.53595,49000001.0
2005-06-10 00:52:00,1.53576,1.53599,1.53571,1.53599,35400000.0
2005-06-10 00:53:00,1.53584,1.53601,1.5358,1.53597,43200000.0
2005-06-10 00:54:00,1.53562,1.53606,1.53562,1.53587,59600000.0
2005-06-10 00:55:00,1.5358,1.5358,1.53543,1.5358,35400000.0
2005-06-10 00:56:00,1.53584,1.53601,1.53574,1.53588,37000000.0
2005-06-10 00:57:00,1.53602,1.53605,1.53582,1.53582,33000000.0
2005-06-10 00:58:00,1.53599,1.53599,1.53569,1.53569,52600000.0
2005-06-10 00:59:00,1.53592,1.53592,1.53577,1.53592,42000000.0
2005-06-10 01:01:00,1.5358,1.53605,1.53575,1.53591,23400000.0
2005-06-10 01:02:00,1.53616,1.53634,1.53582,1.53582,59700000.0
2005-06-10 01:03:00,1.53617,1.53619,1.5359,1.53607,31600000.0
2005-06-10 01:04:00,1.53606,1.53621,1.53606,1.53609,44700000.0
2005-06-10 01:06:00,1.5362,1.5362,1.53595,1.53617,74400000.0
2005-06-10 01:07:00,1.53617,1.53622,1.53595,1.53607,50500000.0
2005-06-10 01:08:00,1.53606,1.53606,1.53552,1.53552,19400000.0
2005-06-10 01:09:00,1.53594,1.53601,1.53577,1.53601,26800000.0
2005-06-10 01:10:00,1.53594,1.53603,1.53562,1.53581,44200001.0
2005-06-10 01:11:00,1.53568,1.5359,1.53568,1.5359,31600000.0
2005-06-10 01:12:00,1.53579,1.536,1.53555,1.53589,18400000.0
2005-06-10 01:13:00,1.53612,1.53615,1.53585,1.53615,47700000.0
2005-06-10 01:14:00,1.53593,1.53605,1.53569,1.53585,26400000.0
2005-06-10 01:15:00,1.53587,1.53592,1.53559,1.53587,31500000.0
2005-06-10 01:16:00,1.53582,1.53599,1.53572,1.53587,45100000.0
2005-06-10 01:18:00,1.53587,1.53595,1.53557,1.53592,43700000.0
2005-06-10 01:19:00,1.5358,1.53602,1.53574,1.53592,45600000.0
2005-06-10 01:20:00,1.536,1.53605,1.53547,1.53605,47000000.0
2005-06-10 01:21:00,1.53585,1.53615,1.53585,1.536,39000000.0
2005-06-10 01:22:00,1.53605,1.5361,1.53582,1.536,25800000.0
2005-06-10 01:23:00,1.5359,1.53598,1.53568,1.53568,40800001.0
2005-06-10 01:24:00,1.53603,1.53614,1.53595,1.53614,26200000.0
2005-06-10 01:25:00,1.5361,1.53624,1.53587,1.53609,50000000.0
2005-06-10 01:26:00,1.536,1.53623,1.53598,1.53613,16400000.0
2005-06-10 01:27:00,1.53615,1.53623,1.53595,1.53614,35200000.0
2005-06-10 01:28:00,1.53598,1.53614,1.53577,1.53607,30400000.0
2005-06-10 01:29:00,1.53611,1.53611,1.53596,1.53599,24200000.0
2005-06-10 01:30:00,1.53625,1.53632,1.53586,1.53621,37400000.0
2005-06-10 01:31:00,1.53614,1.5363,1.53605,1.53622,45300000.0
2005-06-10 01:32:00,1.53616,1.53619,1.53604,1.53605,39600000.0
2005-06-10 01:33:00,1.53612,1.53627,1.53606,1.53627,20800000.0
2005-06-10 01:34:00,1.53627,1.53627,1.53586,1.53623,27800000.0
2005-06-10 01:35:00,1.53615,1.53622,1.53583,1.53583,32200000.0
2005-06-10 01:36:00,1.53606,1.53623,1.53606,1.5361,28200000.0
2005-06-10 01:37:00,1.53632,1.53647,1.53606,1.5363,26800000.0
2005-06-10 01:38:00,1.53617,1.53635,1.5361,1.53635,41300001.0
2005-06-10 01:39:00,1.53632,1.53644,1.53599,1.53635,75200000.0
2005-06-10 01:40:00,1.53644,1.5367,1.53643,1.53667,41300000.0
2005-06-10 01:41:00,1.53664,1.53689,1.53659,1.53671,42600000.0
2005-06-10 01:42:00,1.53676,1.53676,1.53641,1.53656,40700000.0
2005-06-10 01:43:00,1.53653,1.53653,1.53596,1.53638,35000000.0
2005-06-10 01:44:00,1.53651,1.53651,1.53613,1.53638,25600000.0
2005-06-10 01:45:00,1.53634,1.53646,1.53626,1.53636,52800000.0
2005-06-10 01:46:00,1.53644,1.53697,1.53644,1.53697,35200000.0
2005-06-10 01:47:00,1.537,1.53717,1.53685,1.53685,28200000.0
2005-06-10 01:48:00,1.5371,1.53718,1.53666,1.53666,19600000.0
2005-06-10 01:49:00,1.53674,1.53674,1.5361,1.53656,32600000.0
2005-06-10 01:50:00,1.53653,1.53666,1.53618,1.53666,27800000.0
2005-06-10 01:51:00,1.53667,1.53677,1.53663,1.5367,33000000.0
2005-06-10 01:52:00,1.53688,1.53688,1.53662,1.53662,29000000.0
2005-06-10 01:53:00,1.53679,1.53689,1.53672,1.53681,60000000.0
2005-06-10 01:54:00,1.5368,1.53687,1.53676,1.53676,59100000.0
2005-06-10 01:55:00,1.53682,1.53713,1.53682,1.53685,38300000.0
2005-06-10 01:56:00,1.53703,1.53737,1.53703,1.53715,45800000.0
2005-06-10 01:57:00,1.5371,1.53729,1.53705,1.53712,44500000.0
2005-06-10 01:58:00,1.53706,1.53716,1.53676,1.53683,36400000.0
2005-06-10 01:59:00,1.53711,1.53719,1.53706,1.53716,46000000.0
2005-06-10 02:00:00,1.53686,1.53713,1.53686,1.53691,41200000.0
2005-06-10 02:01:00,1.53673,1.53673,1.53636,1.53642,91300002.0
2005-06-10 02:02:00,1.53605,1.53648,1.53498,1.53648,99000001.0
2005-06-10 02:03:00,1.53682,1.53695,1.53677,1.53687,88200001.0
2005-06-10 02:04:00,1.53681,1.53681,1.53665,1.53665,71100000.0
2005-06-10 02:05:00,1.53644,1.5365,1.53642,1.5365,72400000.0
2005-06-10 02:06:00,1.53659,1.53689,1.53645,1.53689,99500000.0
2005-06-10 02:07:00,1.53689,1.53689,1.53637,1.53662,206800000.0
2005-06-10 02:08:00,1.53657,1.53682,1.53657,1.53668,56800000.0
2005-06-10 02:09:00,1.5373,1.5374,1.5372,1.5373,119300000.0
2005-06-10 02:10:00,1.53663,1.53705,1.53663,1.53676,119300000.0
2005-06-10 02:11:00,1.53693,1.53742,1.53693,1.53742,55900000.0
2005-06-10 02:12:00,1.53746,1.53746,1.53732,1.53736,58200000.0
2005-06-10 02:13:00,1.5372,1.53739,1.53719,1.53719,30600000.0
2005-06-10 02:14:00,1.53711,1.53732,1.53693,1.53732,148000001.0
2005-06-10 02:15:00,1.5372,1.53732,1.53696,1.53699,244200000.0
2005-06-10 02:16:00,1.53729,1.53755,1.53717,1.53755,58800000.0
2005-06-10 02:17:00,1.53736,1.53799,1.53727,1.53753,185100000.0
2005-06-10 02:18:00,1.53768,1.538,1.53748,1.53772,23000000.0
2005-06-10 02:19:00,1.53748,1.53748,1.53704,1.53707,37400000.0
2005-06-10 02:20:00,1.53717,1.53746,1.53713,1.53723,37600000.0
2005-06-10 02:21:00,1.53692,1.53724,1.5368,1.53724,49400000.0
2005-06-10 02:22:00,1.537,1.53714,1.537,1.53714,45200000.0
2005-06-10 02:23:00,1.53745,1.53745,1.5371,1.53729,26800000.0
2005-06-10 02:24:00,1.53731,1.53749,1.53724,1.53747,27600000.0
2005-06-10 02:25:00,1.53737,1.53744,1.53719,1.53726,111700001.0
2005-06-10 02:26:00,1.53736,1.53831,1.53736,1.53831,78800000.0
2005-06-10 02:27:00,1.53867,1.53867,1.5383,1.53842,74800001.0
2005-06-10 02:28:00,1.53801,1.53832,1.53801,1.53824,37400000.0
2005-06-10 02:29:00,1.5385,1.53866,1.53835,1.53859,54000000.0
2005-06-10 02:30:00,1.53842,1.53856,1.5383,1.53852,38500000.0
2005-06-10 02:31:00,1.53836,1.53856,1.53831,1.53838,62000001.0
2005-06-10 02:32:00,1.53847,1.53863,1.53831,1.53844,39200001.0
2005-06-10 02:33:00,1.53809,1.53809,1.53793,1.53798,208500001.0
2005-06-10 02:34:00,1.53824,1.53827,1.53803,1.53825,38400000.0
2005-06-10 02:35:00,1.53837,1.53879,1.53818,1.53818,67600000.0
2005-06-10 02:36:00,1.53816,1.53827,1.53805,1.53822,33000000.0
2005-06-10 02:37:00,1.53805,1.53823,1.53804,1.53813,63000000.0
2005-06-10 02:38:00,1.5382,1.53822,1.53807,1.53817,38400000.0
2005-06-10 02:39:00,1.53812,1.53815,1.53788,1.53791,41300000.0
2005-06-10 02:40:00,1.53799,1.53811,1.53794,1.53811,55700000.0
2005-06-10 02:41:00,1.53815,1.5383,1.53813,1.53813,29200000.0
2005-06-10 02:42:00,1.53831,1.53856,1.53825,1.53825,32000000.0
2005-06-10 02:43:00,1.53813,1.53823,1.53807,1.53823,29100000.0
2005-06-10 02:44:00,1.53805,1.53805,1.53771,1.53789,42800000.0
2005-06-10 02:45:00,1.53749,1.53786,1.53749,1.5377,43800000.0
2005-06-10 02:46:00,1.5376,1.53767,1.53745,1.5375,182700001.0
2005-06-10 02:47:00,1.53774,1.53798,1.53737,1.53781,210700001.0
2005-06-10 02:48:00,1.53772,1.53793,1.53755,1.53755,106400001.0
2005-06-10 02:49:00,1.53729,1.53754,1.53705,1.53705,60600000.0
2005-06-10 02:50:00,1.53734,1.53749,1.53698,1.53732,87700000.0
2005-06-10 02:51:00,1.53678,1.53702,1.5367,1.53698,64000000.0
2005-06-10 02:52:00,1.53729,1.53734,1.53719,1.53726,41900000.0
2005-06-10 02:53:00,1.5375,1.5376,1.5371,1.53732,24200000.0
2005-06-10 02:54:00,1.5375,1.53767,1.53735,1.53744,89700000.0
2005-06-10 02:55:00,1.53763,1.53781,1.53736,1.53749,27000000.0
2005-06-10 02:56:00,1.53749,1.53765,1.53749,1.53765,66400000.0
2005-06-10 02:57:00,1.53759,1.5376,1.53757,1.53759,42000000.0
2005-06-10 02:58:00,1.53742,1.53742,1.53713,1.53716,86200001.0
2005-06-10 02:59:00,1.5372,1.53726,1.53699,1.537,60700000.0
2005-06-10 03:00:00,1.53689,1.53715,1.53686,1.53715,97200000.0
2005-06-10 03:01:00,1.5372,1.5372,1.53704,1.53716,50400001.0
2005-06-10 03:02:00,1.53719,1.53731,1.53707,1.53716,43200000.0
2005-06-10 03:03:00,1.53717,1.53718,1.53709,1.53713,50200000.0
2005-06-10 03:04:00,1.53712,1.53743,1.53684,1.53684,57100000.0
2005-06-10 03:05:00,1.53684,1.53697,1.5368,1.53694,87000001.0
2005-06-10 03:06:00,1.53683,1.53684,1.53672,1.5368,95200000.0
2005-06-10 03:07:00,1.53669,1.53711,1.53644,1.537,95400000.0
2005-06-10 03:08:00,1.53716,1.53743,1.53703,1.53705,56800000.0
2005-06-10 03:09:00,1.53732,1.53737,1.53696,1.53728,44500000.0
2005-06-10 03:10:00,1.53671,1.53721,1.53671,1.53721,25800000.0
2005-06-10 03:11:00,1.53676,1.53677,1.53664,1.53664,45000000.0
2005-06-10 03:12:00,1.537,1.5372,1.53674,1.537,49400000.0
2005-06-10 03:13:00,1.53663,1.53702,1.53663,1.53692,65200000.0
2005-06-10 03:14:00,1.53685,1.53705,1.5366,1.53695,47200000.0
2005-06-10 03:15:00,1.53661,1.53705,1.53661,1.53701,33800000.0
2005-06-10 03:16:00,1.53702,1.53708,1.53676,1.53703,32800000.0
2005-06-10 03:17:00,1.53707,1.53712,1.53665,1.53708,59000000.0
2005-06-10 03:18:00,1.53695,1.53711,1.53669,1.53711,32800000.0
2005-06-10 03:19:00,1.53712,1.53714,1.53691,1.53709,27200000.0
2005-06-10 03:20:00,1.53657,1.53705,1.5365,1.53705,60200001.0
2005-06-10 03:21:00,1.53681,1.53681,1.53668,1.53669,40600001.0
2005-06-10 03:22:00,1.53676,1.53676,1.53661,1.53664,57300000.0
2005-06-10 03:23:00,1.53667,1.53675,1.53662,1.53667,80700000.0
2005-06-10 03:24:00,1.53667,1.53669,1.53657,1.53657,59400000.0
2005-06-10 03:25:00,1.53705,1.53705,1.53671,1.53679,32600000.0
2005-06-10 03:26:00,1.5366,1.5367,1.53655,1.53665,122700000.0
2005-06-10 03:27:00,1.53668,1.53672,1.53655,1.5367,86400000.0
2005-06-10 03:28:00,1.53666,1.53666,1.53653,1.53656,42900000.0
2005-06-10 03:29:00,1.53657,1.53668,1.53657,1.53667,64600000.0
2005-06-10 03:30:00,1.53661,1.53672,1.53647,1.53672,69200000.0
2005-06-10 03:32:00,1.53695,1.53712,1.53685,1.53685,37200000.0
2005-06-10 03:33:00,1.53665,1.53675,1.53665,1.53672,38400000.0
2005-06-10 03:34:00,1.537,1.53737,1.53685,1.53695,42200000.0
2005-06-10 03:35:00,1.53696,1.53696,1.53675,1.53683,74200000.0
2005-06-10 03:37:00,1.53712,1.53717,1.53682,1.53712,36100000.0
2005-06-10 03:38:00,1.53717,1.53727,1.53699,1.53726,56400001.0
2005-06-10 03:39:00,1.53689,1.53691,1.53675,1.53676,61200000.0
2005-06-10 03:40:00,1.5366,1.53715,1.53658,1.537,129300000.0
2005-06-10 03:41:00,1.53693,1.53722,1.53693,1.53722,69600000.0
2005-06-10 03:42:00,1.53715,1.53716,1.537,1.53707,79600000.0
2005-06-10 03:44:00,1.5369,1.53708,1.53682,1.53697,23400000.0
2005-06-10 03:45:00,1.53695,1.53718,1.53687,1.53718,47800000.0
2005-06-10 03:46:00,1.5368,1.5368,1.53647,1.53647,48400000.0
2005-06-10 03:47:00,1.53646,1.53651,1.53635,1.53635,51800001.0
2005-06-10 03:48:00,1.53669,1.53684,1.5365,1.53662,21000000.0
2005-06-10 03:49:00,1.53632,1.53632,1.53484,1.53595,52100001.0
2005-06-10 03:50:00,1.53637,1.53637,1.53594,1.53599,86000000.0
2005-06-10 03:51:00,1.53612,1.53626,1.53609,1.53615,42800000.0
2005-06-10 03:52:00,1.53623,1.53635,1.53618,1.53622,101600001.0
2005-06-10 03:53:00,1.53628,1.53638,1.53615,1.53623,59600000.0
2005-06-10 03:54:00,1.5362,1.53659,1.53615,1.53625,35000000.0
2005-06-10 03:55:00,1.53678,1.53689,1.53662,1.53689,17000000.0
2005-06-10 03:56:00,1.53679,1.53692,1.53677,1.53677,29800001.0
2005-06-10 03:57:00,1.53627,1.5364,1.53624,1.53632,161900002.0
2005-06-10 03:58:00,1.53635,1.53708,1.53602,1.53614,199400000.0
2005-06-10 03:59:00,1.5365,1.53678,1.53647,1.53663,143900000.0
2005-06-10 04:00:00,1.53659,1.53667,1.5364,1.53647,54000000.0
2005-06-10 04:01:00,1.53643,1.53661,1.53628,1.53641,116800000.0
2005-06-10 04:02:00,1.53649,1.53672,1.53645,1.53649,87400000.0
2005-06-10 04:03:00,1.53652,1.53652,1.53611,1.53644,71000000.0
2005-06-10 04:04:00,1.5361,1.53629,1.53601,1.53601,120300000.0
2005-06-10 04:05:00,1.53597,1.5366,1.53597,1.53655,185400000.0
2005-06-10 04:06:00,1.5361,1.53655,1.5361,1.53628,119400001.0
2005-06-10 04:07:00,1.53647,1.53647,1.53612,1.53613,122000000.0
2005-06-10 04:08:00,1.53648,1.53657,1.53648,1.53655,7000000.0
2005-06-10 04:10:00,1.53645,1.53645,1.5361,1.53627,91400000.0
2005-06-10 04:11:00,1.5364,1.5366,1.53618,1.53627,45800000.0
2005-06-10 04:12:00,1.53619,1.5363,1.53618,1.5363,68200000.0
2005-06-10 04:13:00,1.53616,1.53628,1.53609,1.53615,66200000.0
2005-06-10 04:14:00,1.5362,1.53628,1.53615,1.53628,99800000.0
2005-06-10 04:15:00,1.5363,1.53657,1.53624,1.53657,89200000.0
2005-06-10 04:16:00,1.53649,1.53653,1.53614,1.5362,79600000.0
2005-06-10 04:17:00,1.53625,1.53626,1.53613,1.53618,76100000.0
2005-06-10 04:18:00,1.53615,1.53636,1.53613,1.53622,117600000.0
2005-06-10 04:19:00,1.53638,1.53645,1.53635,1.53643,60600001.0
2005-06-10 04:20:00,1.53628,1.53653,1.53622,1.53628,166800000.0
2005-06-10 04:21:00,1.53628,1.53638,1.53628,1.53628,54900000.0
2005-06-10 04:23:00,1.53628,1.53633,1.53628,1.53628,44600000.0
2005-06-10 04:24:00,1.5363,1.53638,1.53628,1.53633,162300001.0
2005-06-10 04:25:00,1.53629,1.53686,1.53617,1.53663,227700001.0
2005-06-10 04:26:00,1.53665,1.53665,1.53645,1.5365,94000000.0
2005-06-10 04:27:00,1.53659,1.53679,1.53658,1.53662,48600000.0
2005-06-10 04:28:00,1.53668,1.53672,1.53657,1.53657,68100000.0
2005-06-10 04:29:00,1.53663,1.53723,1.53663,1.53691,65800000.0
2005-06-10 04:30:00,1.53635,1.53672,1.53629,1.53669,85000000.0
2005-06-10 04:31:00,1.53671,1.53685,1.53654,1.53684,27200000.0
2005-06-10 04:32:00,1.53692,1.53692,1.53669,1.53675,25800000.0
2005-06-10 04:33:00,1.53675,1.53675,1.53647,1.53647,38400000.0
2005-06-10 04:34:00,1.53654,1.53654,1.53634,1.53637,27800000.0
2005-06-10 04:35:00,1.53622,1.5364,1.53621,1.53628,70000000.0
2005-06-10 04:37:00,1.53645,1.53668,1.53618,1.53645,108400000.0
2005-06-10 04:38:00,1.53645,1.53645,1.53632,1.5364,53200000.0
2005-06-10 04:39:00,1.53627,1.53649,1.53627,1.5363,77000000.0
2005-06-10 04:40:00,1.53625,1.53668,1.53625,1.53668,38400000.0
2005-06-10 04:41:00,1.53643,1.53669,1.5364,1.53649,42200000.0
2005-06-10 04:42:00,1.53635,1.5365,1.53628,1.53647,64700000.0
2005-06-10 04:43:00,1.53647,1.53647,1.53629,1.53637,63500000.0
2005-06-10 04:44:00,1.53643,1.53685,1.53643,1.53684,25800000.0
2005-06-10 04:45:00,1.53663,1.53668,1.53628,1.53648,31000000.0
2005-06-10 04:46:00,1.53628,1.53638,1.53628,1.5363,55000000.0
2005-06-10 04:47:00,1.5363,1.53673,1.53628,1.53673,99800000.0
2005-06-10 04:48:00,1.53635,1.53668,1.53635,1.53668,60200001.0
2005-06-10 04:49:00,1.53668,1.53691,1.53643,1.53643,66400000.0
2005-06-10 04:50:00,1.5368,1.53691,1.53671,1.53682,41800000.0
2005-06-10 04:51:00,1.53656,1.53664,1.53656,1.53664,31800000.0
2005-06-10 04:52:00,1.53663,1.53706,1.53646,1.53702,44800000.0
2005-06-10 04:53:00,1.537,1.53726,1.53686,1.537,44000001.0
2005-06-10 04:54:00,1.53678,1.53703,1.53678,1.53678,30200000.0
2005-06-10 04:55:00,1.537,1.53711,1.53674,1.53711,44400001.0
2005-06-10 04:56:00,1.53686,1.53706,1.53684,1.53691,47500000.0
2005-06-10 04:57:00,1.53672,1.53717,1.53672,1.53677,49400000.0
2005-06-10 04:58:00,1.53657,1.53699,1.53657,1.5368,31800000.0
2005-06-10 04:59:00,1.53654,1.53674,1.53646,1.53662,86700000.0
2005-06-10 05:00:00,1.53702,1.53715,1.53696,1.53713,35800000.0
2005-06-10 05:01:00,1.53704,1.53721,1.5368,1.53699,34000000.0
2005-06-10 05:02:00,1.53681,1.53693,1.53661,1.53681,35800000.0
2005-06-10 05:03:00,1.53661,1.5368,1.5365,1.53662,135900000.0
2005-06-10 05:04:00,1.53653,1.53661,1.53644,1.53661,276800000.0
2005-06-10 05:05:00,1.53653,1.53657,1.5363,1.53657,174200000.0
2005-06-10 05:06:00,1.53668,1.53673,1.53655,1.53668,164800000.0
2005-06-10 05:07:00,1.53646,1.5368,1.5364,1.53643,303500000.0
2005-06-10 05:08:00,1.53693,1.53698,1.53678,1.5368,319400002.0
2005-06-10 05:09:00,1.53683,1.53715,1.5368,1.53683,207100000.0
2005-06-10 05:10:00,1.53688,1.53706,1.53684,1.53706,229300001.0
2005-06-10 05:11:00,1.53703,1.53713,1.53693,1.53698,116400000.0
2005-06-10 05:12:00,1.53698,1.53703,1.53693,1.53693,111500000.0
2005-06-10 05:13:00,1.53692,1.53707,1.53672,1.53672,151800000.0
2005-06-10 05:14:00,1.53658,1.5366,1.53648,1.5365,219000000.0
2005-06-10 05:15:00,1.53657,1.53665,1.53645,1.53654,56000001.0
2005-06-10 05:16:00,1.53642,1.53666,1.53641,1.53661,219500000.0
2005-06-10 05:17:00,1.53664,1.53679,1.53649,1.53679,156300000.0
2005-06-10 05:18:00,1.53679,1.53679,1.53654,1.53669,256800000.0
2005-06-10 05:20:00,1.53649,1.53664,1.53644,1.53654,251600000.0
2005-06-10 05:21:00,1.53646,1.53682,1.53644,1.53654,336400000.0
2005-06-10 05:22:00,1.53649,1.53649,1.53633,1.53638,246600000.0
2005-06-10 05:24:00,1.53633,1.53633,1.53622,1.53623,146800000.0
2005-06-10 05:25:00,1.53637,1.5364,1.53605,1.53611,219200000.0
2005-06-10 05:26:00,1.5367,1.5368,1.5364,1.5365,182200001.0
2005-06-10 05:27:00,1.53648,1.53663,1.53623,1.53654,182200001.0
2005-06-10 05:28:00,1.53656,1.53666,1.53631,1.53656,276600000.0
2005-06-10 05:29:00,1.53648,1.53656,1.53621,1.5363,226400000.0
2005-06-10 05:30:00,1.53623,1.53646,1.53598,1.53615,218000002.0
2005-06-10 05:31:00,1.5362,1.53643,1.53607,1.53607,77000001.0
2005-06-10 05:32:00,1.53598,1.53629,1.5358,1.5358,139500000.0
2005-06-10 05:33:00,1.5357,1.5357,1.53555,1.5356,188800000.0
2005-06-10 05:34:00,1.53585,1.53612,1.53552,1.53571,208600000.0
2005-06-10 05:35:00,1.53596,1.53606,1.53592,1.53597,38400001.0
2005-06-10 05:36:00,1.53584,1.536,1.53582,1.53587,187800000.0
2005-06-10 05:37:00,1.53575,1.53578,1.53556,1.53556,178400000.0
2005-06-10 05:38:00,1.53558,1.53601,1.53558,1.53601,148400000.0
2005-06-10 05:39:00,1.53612,1.5363,1.53607,1.53628,179600000.0
2005-06-10 05:40:00,1.53615,1.53648,1.53608,1.53625,248200001.0
2005-06-10 05:41:00,1.53621,1.53641,1.53608,1.53618,121400001.0
2005-06-10 05:42:00,1.53626,1.53646,1.53622,1.53629,204200000.0
2005-06-10 05:43:00,1.53627,1.53632,1.53612,1.53612,91500000.0
2005-06-10 05:44:00,1.53607,1.53624,1.53599,1.53604,119800000.0
2005-06-10 05:45:00,1.53609,1.5364,1.53599,1.53599,150000000.0
2005-06-10 05:46:00,1.53615,1.53639,1.53612,1.53621,158500000.0
2005-06-10 05:48:00,1.53604,1.53629,1.53599,1.53614,242100000.0
2005-06-10 05:49:00,1.53622,1.53644,1.53608,1.53608,188700001.0
2005-06-10 05:50:00,1.53594,1.53642,1.53593,1.53617,266900000.0
2005-06-10 05:51:00,1.53612,1.53625,1.53603,1.53607,193200003.0
2005-06-10 05:52:00,1.53602,1.53621,1.53594,1.53607,165700000.0
2005-06-10 05:53:00,1.53594,1.53615,1.53581,1.53581,108900000.0
2005-06-10 05:54:00,1.53589,1.53606,1.53574,1.53599,180600000.0
2005-06-10 05:56:00,1.53594,1.53624,1.53594,1.53615,141500000.0
2005-06-10 05:57:00,1.53633,1.53647,1.53631,1.53643,163000000.0
2005-06-10 05:58:00,1.53639,1.53644,1.53627,1.53627,126500000.0
2005-06-10 05:59:00,1.53636,1.53636,1.53615,1.53621,76500000.0
2005-06-10 06:00:00,1.53633,1.53644,1.53628,1.5363,224800001.0
2005-06-10 06:01:00,1.53641,1.5366,1.53641,1.53648,178200000.0
2005-06-10 06:02:00,1.53646,1.53663,1.53643,1.5365,257400000.0
2005-06-10 06:03:00,1.5367,1.53675,1.53657,1.53666,30200000.0
2005-06-10 06:04:00,1.53652,1.5366,1.53651,1.53653,163100000.0
2005-06-10 06:05:00,1.5365,1.53661,1.53643,1.53648,404300001.0
2005-06-10 06:06:00,1.53653,1.53668,1.53653,1.53661,59200000.0
2005-06-10 06:07:00,1.53664,1.53665,1.53638,1.53661,429000004.0
2005-06-10 06:08:00,1.53645,1.53665,1.53643,1.53653,562300001.0
2005-06-10 06:09:00,1.53639,1.53667,1.53628,1.53634,360400000.0
2005-06-10 06:10:00,1.5364,1.53648,1.53628,1.5363,278200001.0
2005-06-10 06:11:00,1.53631,1.53638,1.5362,1.5363,455500000.0
2005-06-10 06:13:00,1.53625,1.53633,1.53559,1.53559,342600001.0
2005-06-10 06:14:00,1.536,1.53634,1.53592,1.53612,339400001.0
2005-06-10 06:15:00,1.53594,1.53613,1.5359,1.53613,150200000.0
2005-06-10 06:16:00,1.53621,1.53638,1.53615,1.53628,223900000.0
2005-06-10 06:17:00,1.53617,1.53632,1.53617,1.53617,167400001.0
2005-06-10 06:18:00,1.53619,1.5364,1.53617,1.53619,262100000.0
2005-06-10 06:20:00,1.53627,1.53642,1.53617,1.5362,311800002.0
2005-06-10 06:21:00,1.53634,1.53647,1.53622,1.53634,234200001.0
2005-06-10 06:22:00,1.53627,1.53646,1.53619,1.53621,237700001.0
2005-06-10 06:23:00,1.53607,1.53625,1.53602,1.53625,274500000.0
2005-06-10 06:24:00,1.53629,1.53642,1.5362,1.53641,333200000.0
2005-06-10 06:25:00,1.53637,1.5364,1.53613,1.53639,247000000.0
2005-06-10 06:26:00,1.53642,1.53656,1.53635,1.53656,328800001.0
2005-06-10 06:27:00,1.53654,1.53663,1.53642,1.53648,334900002.0
2005-06-10 06:28:00,1.53645,1.5366,1.53633,1.53645,361800000.0
2005-06-10 06:29:00,1.53645,1.53655,1.53635,1.53638,97100000.0
2005-06-10 06:30:00,1.53635,1.53657,1.53632,1.53643,250500000.0
2005-06-10 06:31:00,1.53641,1.53644,1.53616,1.53624,135000001.0
2005-06-10 06:32:00,1.53635,1.53641,1.53633,1.53635,172600000.0
2005-06-10 06:33:00,1.53636,1.53653,1.53633,1.53636,258300000.0
2005-06-10 06:34:00,1.53633,1.53653,1.53631,1.53643,217700000.0
2005-06-10 06:35:00,1.53628,1.53653,1.53626,1.5363,167500000.0
2005-06-10 06:36:00,1.53628,1.53638,1.53628,1.53628,77000000.0
2005-06-10 06:37:00,1.53628,1.53636,1.53625,1.5363,199400000.0
2005-06-10 06:38:00,1.53631,1.53653,1.53628,1.5363,104000000.0
2005-06-10 06:39:00,1.53624,1.53624,1.53614,1.53623,31200000.0
2005-06-10 06:40:00,1.53615,1.53615,1.53586,1.53607,123900000.0
2005-06-10 06:41:00,1.53581,1.53595,1.53576,1.53595,170500000.0
2005-06-10 06:43:00,1.53595,1.53602,1.5359,1.53598,144100000.0
2005-06-10 06:44:00,1.536,1.53608,1.53592,1.53592,298900000.0
2005-06-10 06:46:00,1.53595,1.53602,1.53588,1.53595,243600000.0
2005-06-10 06:48:00,1.53594,1.53618,1.5359,1.53614,35200000.0
2005-06-10 06:49:00,1.53617,1.53644,1.53612,1.53627,232200001.0
2005-06-10 06:50:00,1.5366,1.5368,1.5366,1.53675,44200000.0
2005-06-10 06:51:00,1.53693,1.53693,1.53642,1.5367,45700000.0
2005-06-10 06:52:00,1.53656,1.53666,1.53649,1.53649,239900000.0
2005-06-10 06:53:00,1.53648,1.53675,1.53648,1.53655,258500001.0
2005-06-10 06:55:00,1.53653,1.53663,1.53643,1.53655,348100001.0
2005-06-10 06:56:00,1.53664,1.53664,1.53645,1.53645,23800000.0
2005-06-10 06:57:00,1.5365,1.53655,1.53647,1.53648,70000000.0
2005-06-10 06:58:00,1.53645,1.5365,1.5363,1.53643,250800001.0
2005-06-10 07:00:00,1.53655,1.53659,1.53631,1.53641,99900000.0
2005-06-10 07:01:00,1.53623,1.53638,1.53623,1.53636,246600000.0
2005-06-10 07:02:00,1.53633,1.53648,1.53623,1.53633,413400002.0
2005-06-10 07:03:00,1.53636,1.53643,1.53628,1.53636,110900000.0
2005-06-10 07:04:00,1.53636,1.5365,1.53626,1.53637,296000000.0
2005-06-10 07:05:00,1.53651,1.53663,1.53645,1.53658,131100000.0
2005-06-10 07:06:00,1.53665,1.53682,1.53655,1.53671,182900000.0
2005-06-10 07:07:00,1.53677,1.5368,1.5366,1.53673,233600000.0
2005-06-10 07:08:00,1.5368,1.53698,1.53674,1.53693,285400000.0
2005-06-10 07:09:00,1.5369,1.53695,1.53676,1.53676,229700002.0
2005-06-10 07:10:00,1.5369,1.53697,1.5366,1.53675,429900000.0
2005-06-10 07:11:00,1.53685,1.53685,1.53672,1.53685,357000001.0
2005-06-10 07:12:00,1.53673,1.53688,1.53668,1.53686,268500000.0
2005-06-10 07:13:00,1.53669,1.53669,1.53643,1.53661,244300000.0
2005-06-10 07:14:00,1.53661,1.53662,1.53638,1.53641,510500001.0
2005-06-10 07:15:00,1.53656,1.53666,1.53631,1.53666,251900000.0
2005-06-10 07:17:00,1.53651,1.53656,1.53633,1.53634,244600000.0
2005-06-10 07:18:00,1.53637,1.53666,1.53634,1.53647,435000002.0
2005-06-10 07:19:00,1.53637,1.53644,1.5362,1.53633,308800000.0
2005-06-10 07:20:00,1.53631,1.53636,1.53611,1.53624,497400001.0
2005-06-10 07:21:00,1.53617,1.53649,1.53617,1.53624,297100000.0
2005-06-10 07:22:00,1.53628,1.53643,1.53621,1.53628,327700000.0
2005-06-10 07:23:00,1.53631,1.53646,1.53612,1.53637,387300000.0
2005-06-10 07:24:00,1.53633,1.5366,1.53633,1.5366,310000000.0
2005-06-10 07:25:00,1.53653,1.53662,1.5364,1.5365,348200000.0
2005-06-10 07:26:00,1.53649,1.5367,1.53645,1.5367,313600000.0
2005-06-10 07:27:00,1.53685,1.53695,1.53668,1.53683,169700000.0
2005-06-10 07:28:00,1.53683,1.53691,1.53677,1.53687,244000000.0
2005-06-10 07:29:00,1.53677,1.53683,1.53654,1.53654,232900001.0
2005-06-10 07:30:00,1.5366,1.53677,1.53651,1.53657,503500000.0
2005-06-10 07:31:00,1.53636,1.53654,1.53633,1.53649,273600000.0
2005-06-10 07:32:00,1.53651,1.53665,1.53642,1.53657,414700001.0
2005-06-10 07:33:00,1.53651,1.53662,1.53637,1.53643,401000001.0
2005-06-10 07:34:00,1.53635,1.53647,1.53623,1.53631,284000000.0
2005-06-10 07:35:00,1.53631,1.53654,1.53631,1.53643,236000000.0
2005-06-10 07:36:00,1.5365,1.53658,1.53635,1.53652,423800000.0
2005-06-10 07:37:00,1.53652,1.53662,1.53635,1.53645,205600000.0
2005-06-10 07:38:00,1.53639,1.53659,1.53639,1.53643,22800000.0
2005-06-10 07:39:00,1.53628,1.53638,1.53618,1.53638,434200000.0
2005-06-10 07:40:00,1.5363,1.53637,1.53611,1.53617,340700000.0
2005-06-10 07:41:00,1.53613,1.53635,1.53607,1.53623,624800003.0
2005-06-10 07:42:00,1.53622,1.53627,1.53608,1.53618,292400000.0
2005-06-10 07:43:00,1.53617,1.53633,1.5361,1.53622,206600000.0
2005-06-10 07:44:00,1.53626,1.53638,1.5362,1.53628,383600001.0
2005-06-10 07:45:00,1.53628,1.53632,1.53608,1.53622,322000000.0
2005-06-10 07:46:00,1.53628,1.53645,1.53618,1.53625,413300001.0
2005-06-10 07:47:00,1.53602,1.53627,1.53581,1.53581,673800000.0
2005-06-10 07:48:00,1.53575,1.53604,1.53571,1.53584,736800003.0
2005-06-10 07:49:00,1.53598,1.53603,1.53549,1.53595,743800003.0
2005-06-10 07:50:00,1.53597,1.53611,1.53583,1.53594,635100001.0
2005-06-10 07:51:00,1.53602,1.53602,1.53558,1.53588,624600001.0
2005-06-10 07:52:00,1.53585,1.53586,1.53561,1.53564,407600000.0
2005-06-10 07:53:00,1.53541,1.53555,1.53506,1.53506,611000003.0
2005-06-10 07:54:00,1.53522,1.53537,1.535,1.535,342500001.0
2005-06-10 07:55:00,1.53469,1.53512,1.53469,1.53497,371000001.0
2005-06-10 07:56:00,1.53507,1.53538,1.53501,1.53512,660900001.0
2005-06-10 07:57:00,1.53515,1.53526,1.53486,1.53491,572100001.0
2005-06-10 07:58:00,1.53498,1.53508,1.53485,1.5349,640400001.0
2005-06-10 07:59:00,1.53498,1.53527,1.53494,1.53506,562700001.0
2005-06-10 08:00:00,1.53515,1.53526,1.53498,1.53503,425500001.0
2005-06-10 08:01:00,1.53491,1.5354,1.53491,1.5353,501200000.0
2005-06-10 08:02:00,1.53517,1.53521,1.53461,1.5347,259700000.0
2005-06-10 08:03:00,1.53432,1.53449,1.53415,1.53442,542300004.0
2005-06-10 08:04:00,1.53433,1.53511,1.53421,1.53511,401800001.0
2005-06-10 08:05:00,1.5353,1.53533,1.53485,1.53505,283200000.0
2005-06-10 08:06:00,1.5351,1.5351,1.53445,1.53486,695400002.0
2005-06-10 08:07:00,1.53475,1.53527,1.53475,1.53505,557500002.0
2005-06-10 08:08:00,1.53536,1.53612,1.53526,1.53612,394300000.0
2005-06-10 08:09:00,1.53622,1.53632,1.53598,1.53617,480900000.0
2005-06-10 08:10:00,1.53627,1.53666,1.53607,1.53666,560100002.0
2005-06-10 08:11:00,1.5366,1.53685,1.53656,1.53676,222300000.0
2005-06-10 08:12:00,1.53696,1.53731,1.53695,1.53721,427200000.0
2005-06-10 08:13:00,1.53711,1.53733,1.53707,1.53733,238200001.0
2005-06-10 08:14:00,1.53712,1.53722,1.53705,1.53705,83400000.0
2005-06-10 08:15:00,1.53698,1.53726,1.53659,1.5368,269900000.0
2005-06-10 08:16:00,1.5368,1.53729,1.5368,1.53708,254700000.0
2005-06-10 08:17:00,1.53705,1.5372,1.53667,1.53695,257300000.0
2005-06-10 08:18:00,1.53696,1.53724,1.53696,1.53724,203000000.0
2005-06-10 08:19:00,1.53736,1.53745,1.53717,1.5374,336000001.0
2005-06-10 08:20:00,1.53746,1.53762,1.53741,1.53745,326400001.0
2005-06-10 08:21:00,1.5375,1.53794,1.5375,1.53794,497200000.0
2005-06-10 08:22:00,1.53789,1.53797,1.5375,1.5375,316200000.0
2005-06-10 08:23:00,1.5372,1.5372,1.53496,1.53687,285300000.0
2005-06-10 08:24:00,1.537,1.53706,1.53663,1.53677,460300000.0
2005-06-10 08:25:00,1.53673,1.53692,1.53665,1.53666,630900002.0
2005-06-10 08:26:00,1.53657,1.537,1.53657,1.53681,332900001.0
2005-06-10 08:27:00,1.53676,1.53676,1.53595,1.53636,421900001.0
2005-06-10 08:28:00,1.53645,1.53645,1.53586,1.53625,553000001.0
2005-06-10 08:29:00,1.53621,1.53625,1.53594,1.53602,425500001.0
2005-06-10 08:30:00,1.53597,1.53609,1.53584,1.53596,393700000.0
2005-06-10 08:31:00,1.53588,1.53589,1.53549,1.53578,259700001.0
2005-06-10 08:32:00,1.53583,1.53588,1.53559,1.53588,295000000.0
2005-06-10 08:33:00,1.53593,1.53623,1.53565,1.53614,239300001.0
2005-06-10 08:34:00,1.53632,1.53682,1.53591,1.53591,612700000.0
2005-06-10 08:35:00,1.53594,1.53645,1.53594,1.53618,550200002.0
2005-06-10 08:36:00,1.53598,1.53609,1.53571,1.53581,370200000.0
2005-06-10 08:37:00,1.53596,1.5361,1.5358,1.53601,314800000.0
2005-06-10 08:38:00,1.53599,1.53606,1.53579,1.53597,330700001.0
2005-06-10 08:39:00,1.53584,1.53589,1.53563,1.53578,564700002.0
2005-06-10 08:40:00,1.53567,1.53598,1.53549,1.53558,387300000.0
2005-06-10 08:41:00,1.53581,1.53621,1.53572,1.53584,455800002.0
2005-06-10 08:42:00,1.53596,1.53621,1.53591,1.53596,562100003.0
2005-06-10 08:43:00,1.53594,1.53605,1.53566,1.53566,326700001.0
2005-06-10 08:44:00,1.53557,1.53583,1.53555,1.53578,430600001.0
2005-06-10 08:45:00,1.53591,1.53615,1.53581,1.53586,658300000.0
2005-06-10 08:46:00,1.53591,1.53613,1.53573,1.53592,731400000.0
2005-06-10 08:47:00,1.53604,1.53618,1.53596,1.53605,553800001.0
2005-06-10 08:48:00,1.53603,1.53628,1.53589,1.53601,379600002.0
2005-06-10 08:49:00,1.53606,1.53621,1.53601,1.53606,457800001.0
2005-06-10 08:50:00,1.53617,1.5362,1.53571,1.53581,525800002.0
2005-06-10 08:51:00,1.53596,1.53647,1.53596,1.53604,498200001.0
2005-06-10 08:52:00,1.53608,1.53616,1.53574,1.53576,584800001.0
2005-06-10 08:53:00,1.53604,1.53606,1.5357,1.53591,570100004.0
2005-06-10 08:54:00,1.53608,1.53611,1.53583,1.53594,667100000.0
2005-06-10 08:55:00,1.53601,1.53611,1.53576,1.5359,560700001.0
2005-06-10 08:56:00,1.53583,1.53604,1.53557,1.53592,563200002.0
2005-06-10 08:57:00,1.53609,1.5362,1.53576,1.5358,496500000.0
2005-06-10 08:58:00,1.53583,1.53606,1.5356,1.53605,480100002.0
2005-06-10 08:59:00,1.53599,1.53628,1.53599,1.53619,375600002.0
2005-06-10 09:00:00,1.53635,1.5365,1.5362,1.53635,464700004.0
2005-06-10 09:01:00,1.53645,1.53662,1.53631,1.53637,343500001.0
2005-06-10 09:02:00,1.53633,1.53666,1.53626,1.53627,627400001.0
2005-06-10 09:03:00,1.53619,1.53619,1.53496,1.53615,626900000.0
2005-06-10 09:04:00,1.53662,1.53691,1.5365,1.53683,618300001.0
2005-06-10 09:05:00,1.53692,1.53709,1.53687,1.53702,590500002.0
2005-06-10 09:06:00,1.53682,1.53713,1.53675,1.53699,614700001.0
2005-06-10 09:07:00,1.53674,1.53677,1.53655,1.53668,335100000.0
2005-06-10 09:08:00,1.5367,1.53682,1.53657,1.53657,190800000.0
2005-06-10 09:09:00,1.5365,1.53688,1.53645,1.53663,315100001.0
2005-06-10 09:10:00,1.53668,1.53673,1.5364,1.53649,364900003.0
2005-06-10 09:11:00,1.53646,1.53671,1.53642,1.5365,643400002.0
2005-06-10 09:12:00,1.53664,1.53684,1.53655,1.53657,466700000.0
2005-06-10 09:13:00,1.5366,1.53689,1.53651,1.53651,467400000.0
2005-06-10 09:14:00,1.53645,1.53671,1.53638,1.53671,332000002.0
2005-06-10 09:15:00,1.5367,1.53675,1.53652,1.53672,435800000.0
2005-06-10 09:16:00,1.5366,1.53679,1.53649,1.53657,541100002.0
2005-06-10 09:17:00,1.5365,1.53674,1.53645,1.53659,542400001.0
2005-06-10 09:18:00,1.53666,1.53682,1.53659,1.5366,196800000.0
2005-06-10 09:19:00,1.5366,1.5368,1.5365,1.5367,466900000.0
2005-06-10 09:20:00,1.5366,1.5368,1.5365,1.5367,466900000.0
2005-06-10 09:21:00,1.5366,1.5368,1.5361,1.5367,466900000.0
2005-06-10 09:22:00,1.5366,1.5367,1.5362,1.5366,466900000.0
2005-06-10 09:23:00,1.5365,1.5367,1.5364,1.5366,466900000.0
2005-06-10 09:24:00,1.5367,1.5372,1.5365,1.5368,466900000.0
2005-06-10 09:25:00,1.537,1.5373,1.5367,1.537,466900000.0
2005-06-10 09:26:00,1.5368,1.5373,1.5364,1.5372,466900000.0
2005-06-10 09:27:00,1.537,1.5373,1.5369,1.5371,466900000.0
2005-06-10 09:28:00,1.537,1.5372,1.5367,1.537,466900000.0
2005-06-10 09:29:00,1.5371,1.5372,1.5369,1.537,466900000.0
2005-06-10 09:30:00,1.5371,1.5372,1.5369,1.537,466900000.0
2005-06-10 09:31:00,1.5371,1.5372,1.5369,1.537,466900000.0
2005-06-10 09:32:00,1.5368,1.5371,1.5366,1.5367,466900000.0
2005-06-10 09:33:00,1.5366,1.5368,1.5364,1.5367,466900000.0
2005-06-10 09:34:00,1.5366,1.5371,1.5365,1.537,466900000.0
2005-06-10 09:35:00,1.5368,1.5371,1.5367,1.5368,466900000.0
2005-06-10 09:36:00,1.5366,1.5369,1.5365,1.5366,466900000.0
2005-06-10 09:37:00,1.5365,1.5367,1.5364,1.5366,466900000.0
2005-06-10 09:38:00,1.5367,1.5372,1.5365,1.5367,466900000.0
2005-06-10 09:39:00,1.5366,1.5368,1.5365,1.5366,466900000.0
2005-06-10 09:40:00,1.5365,1.5366,1.5364,1.5365,466900000.0
2005-06-10 09:41:00,1.5363,1.5364,1.5362,1.5363,466900000.0
2005-06-10 09:42:00,1.5361,1.5367,1.536,1.5365,466900000.0
2005-06-10 09:43:00,1.5366,1.5367,1.5365,1.5366,466900000.0
2005-06-10 09:44:00,1.5365,1.5367,1.5356,1.5359,466900000.0
2005-06-10 09:45:00,1.5358,1.536,1.5355,1.5356,466900000.0
2005-06-10 09:46:00,1.5358,1.5359,1.5355,1.5358,466900000.0
2005-06-10 09:47:00,1.5357,1.5359,1.5353,1.5356,466900000.0
2005-06-10 09:48:00,1.5354,1.5359,1.5353,1.5357,466900000.0
2005-06-10 09:49:00,1.5356,1.5362,1.5354,1.5358,466900000.0
2005-06-10 09:50:00,1.5359,1.536,1.5356,1.5358,466900000.0
2005-06-10 09:51:00,1.5359,1.5362,1.5356,1.5361,466900000.0
2005-06-10 09:52:00,1.5359,1.5363,1.5358,1.5361,466900000.0
2005-06-10 09:54:00,1.5359,1.5362,1.5358,1.5361,466900000.0
2005-06-10 09:55:00,1.5359,1.5362,1.5358,1.5359,466900000.0
2005-06-10 09:56:00,1.5361,1.5369,1.536,1.5368,466900000.0
2005-06-10 09:57:00,1.5367,1.5373,1.5366,1.537,466900000.0
2005-06-10 09:58:00,1.5372,1.5374,1.5369,1.537,466900000.0
2005-06-10 09:59:00,1.5369,1.5371,1.5366,1.5367,466900000.0
2005-06-10 10:00:00,1.5368,1.5371,1.5367,1.5369,466900000.0
2005-06-10 10:01:00,1.537,1.5375,1.5368,1.5373,466900000.0
2005-06-10 10:02:00,1.5374,1.5383,1.5372,1.5382,466900000.0
2005-06-10 10:03:00,1.5381,1.5382,1.5375,1.5377,466900000.0
2005-06-10 10:04:00,1.5376,1.5378,1.5375,1.5377,466900000.0
2005-06-10 10:05:00,1.5376,1.5377,1.5375,1.5376,466900000.0
2005-06-10 10:06:00,1.5374,1.5377,1.5372,1.5374,466900000.0
2005-06-10 10:07:00,1.5373,1.5375,1.5372,1.5373,466900000.0
2005-06-10 10:08:00,1.5374,1.5377,1.5371,1.5374,466900000.0
2005-06-10 10:09:00,1.5376,1.5377,1.5372,1.5373,466900000.0
2005-06-10 10:10:00,1.5374,1.5375,1.537,1.5372,466900000.0
2005-06-10 10:11:00,1.5371,1.5376,1.5367,1.5373,466900000.0
2005-06-10 10:12:00,1.5375,1.5376,1.5367,1.5372,466900000.0
2005-06-10 10:13:00,1.5371,1.5372,1.537,1.5371,466900000.0
2005-06-10 10:14:00,1.5372,1.5374,1.537,1.5372,466900000.0
2005-06-10 10:15:00,1.5371,1.5373,1.5367,1.5369,466900000.0
2005-06-10 10:16:00,1.5371,1.5373,1.5368,1.5371,466900000.0
2005-06-10 10:17:00,1.5369,1.5372,1.5368,1.5369,466900000.0
2005-06-10 10:18:00,1.5371,1.5372,1.5365,1.5366,466900000.0
2005-06-10 10:19:00,1.5367,1.5368,1.5361,1.5366,466900000.0
2005-06-10 10:20:00,1.5364,1.5369,1.5361,1.5366,466900000.0
2005-06-10 10:21:00,1.5367,1.5368,1.5363,1.5364,466900000.0
2005-06-10 10:22:00,1.5366,1.5367,1.536,1.5362,466900000.0
2005-06-10 10:23:00,1.5359,1.5362,1.5358,1.5361,466900000.0
2005-06-10 10:24:00,1.5359,1.5367,1.5358,1.5364,466900000.0
2005-06-10 10:25:00,1.5366,1.5367,1.5361,1.5362,466900000.0
2005-06-10 10:26:00,1.5361,1.5363,1.536,1.5362,466900000.0
2005-06-10 10:27:00,1.5361,1.5365,1.536,1.5361,466900000.0
2005-06-10 10:28:00,1.5362,1.5363,1.536,1.5362,466900000.0
2005-06-10 10:29:00,1.5361,1.5365,1.536,1.5362,466900000.0
2005-06-10 10:31:00,1.5361,1.5362,1.536,1.5361,466900000.0
2005-06-10 10:32:00,1.5362,1.5363,1.5361,1.5362,466900000.0
2005-06-10 10:34:00,1.5364,1.5365,1.5361,1.5362,466900000.0
2005-06-10 10:35:00,1.5364,1.5365,1.5361,1.5362,466900000.0
2005-06-10 10:36:00,1.5364,1.5367,1.5361,1.5366,466900000.0
2005-06-10 10:37:00,1.5364,1.5368,1.5363,1.5366,466900000.0
2005-06-10 10:38:00,1.5367,1.5369,1.5365,1.5368,466900000.0
2005-06-10 10:39:00,1.5367,1.5368,1.5363,1.5366,466900000.0
2005-06-10 10:40:00,1.5364,1.5367,1.5363,1.5366,466900000.0
2005-06-10 10:41:00,1.5367,1.5369,1.5363,1.5367,466900000.0
2005-06-10 10:42:00,1.5368,1.5372,1.5367,1.5371,466900000.0
2005-06-10 10:43:00,1.5369,1.5374,1.5367,1.5372,466900000.0
2005-06-10 10:44:00,1.5373,1.5375,1.5368,1.5369,466900000.0
2005-06-10 10:45:00,1.5368,1.537,1.5367,1.5369,466900000.0
2005-06-10 10:46:00,1.5368,1.5372,1.5365,1.5367,466900000.0
2005-06-10 10:47:00,1.5366,1.5368,1.536,1.5364,466900000.0
2005-06-10 10:48:00,1.5366,1.5367,1.5363,1.5364,466900000.0
2005-06-10 10:49:00,1.5362,1.5363,1.5359,1.5361,466900000.0
2005-06-10 10:50:00,1.536,1.5361,1.5352,1.5355,466900000.0
2005-06-10 10:51:00,1.5356,1.5357,1.5347,1.535,466900000.0
2005-06-10 10:52:00,1.5348,1.5354,1.5347,1.535,466900000.0
2005-06-10 10:53:00,1.5348,1.5353,1.5347,1.5351,466900000.0
2005-06-10 10:54:00,1.535,1.5353,1.5349,1.5352,466900000.0
2005-06-10 10:55:00,1.5353,1.5357,1.5352,1.5355,466900000.0
2005-06-10 10:56:00,1.5358,1.5359,1.5352,1.5355,466900000.0
2005-06-10 10:57:00,1.5353,1.5357,1.5352,1.5356,466900000.0
2005-06-10 10:58:00,1.53659,1.53659,1.53552,1.53571,466900000.0
2005-06-10 10:59:00,1.53549,1.53585,1.53542,1.5356,933400007.0
2005-06-10 11:00:00,1.53557,1.53571,1.53538,1.53554,477100000.0
2005-06-10 11:01:00,1.53544,1.53567,1.53537,1.53539,623000001.0
2005-06-10 11:02:00,1.53531,1.53542,1.53518,1.53532,520700003.0
2005-06-10 11:03:00,1.5355,1.5356,1.5354,1.5355,569800002.0
2005-06-10 11:04:00,1.53537,1.53553,1.53508,1.53541,569800002.0
2005-06-10 11:05:00,1.53538,1.53541,1.53504,1.53516,436900000.0
2005-06-10 11:06:00,1.53504,1.53521,1.53484,1.53521,656900001.0
2005-06-10 11:07:00,1.53536,1.53566,1.53535,1.53563,288000000.0
2005-06-10 11:08:00,1.53558,1.53558,1.5352,1.53527,344000000.0
2005-06-10 11:09:00,1.53504,1.53527,1.53502,1.53507,487300001.0
2005-06-10 11:10:00,1.53532,1.53558,1.53517,1.53517,492700003.0
2005-06-10 11:11:00,1.53523,1.5356,1.53523,1.53543,539600000.0
2005-06-10 11:12:00,1.53513,1.53559,1.53513,1.53524,584100002.0
2005-06-10 11:13:00,1.53518,1.53521,1.53503,1.53518,432500002.0
2005-06-10 11:14:00,1.53507,1.5352,1.53462,1.53501,484600001.0
2005-06-10 11:15:00,1.5351,1.53524,1.5349,1.53507,461900002.0
2005-06-10 11:16:00,1.53512,1.53512,1.53483,1.5349,431500000.0
2005-06-10 11:17:00,1.53493,1.53501,1.53467,1.53486,414100001.0
2005-06-10 11:18:00,1.53483,1.5351,1.53477,1.53499,417300002.0
2005-06-10 11:19:00,1.53494,1.53519,1.53485,1.53489,364800000.0
2005-06-10 11:20:00,1.53483,1.5353,1.53483,1.53493,629000001.0
2005-06-10 11:21:00,1.53517,1.53528,1.53489,1.53509,565700000.0
2005-06-10 11:22:00,1.53474,1.53504,1.53465,1.53504,543700002.0
2005-06-10 11:23:00,1.53504,1.53529,1.53496,1.53524,451000000.0
2005-06-10 11:24:00,1.53556,1.53565,1.53547,1.53554,441900001.0
2005-06-10 11:25:00,1.53546,1.53554,1.53535,1.53554,417200000.0
2005-06-10 11:26:00,1.53549,1.53549,1.53513,1.53516,527200001.0
2005-06-10 11:27:00,1.53516,1.53545,1.53511,1.53526,535000000.0
2005-06-10 11:28:00,1.5354,1.53554,1.53525,1.53542,365400001.0
2005-06-10 11:29:00,1.53529,1.53545,1.53503,1.53525,512900001.0
2005-06-10 11:30:00,1.53515,1.53517,1.53492,1.53501,500000000.0
2005-06-10 11:31:00,1.53491,1.53513,1.53481,1.53496,561200002.0
2005-06-10 11:32:00,1.535,1.5351,1.5349,1.535,564200002.0
2005-06-10 11:33:00,1.53503,1.53521,1.535,1.53512,564200002.0
2005-06-10 11:34:00,1.53514,1.53524,1.53496,1.53504,633400000.0
2005-06-10 11:35:00,1.53524,1.53542,1.53514,1.53521,540700001.0
2005-06-10 11:36:00,1.53507,1.53522,1.53488,1.53517,561300002.0
2005-06-10 11:37:00,1.5352,1.53554,1.53519,1.53527,453700000.0
2005-06-10 11:38:00,1.5355,1.53571,1.53544,1.53555,571200001.0
2005-06-10 11:39:00,1.53579,1.53603,1.53567,1.53574,605400001.0
2005-06-10 11:40:00,1.53569,1.53572,1.53542,1.53572,666200002.0
2005-06-10 11:41:00,1.53564,1.53596,1.53548,1.53554,798300001.0
2005-06-10 11:42:00,1.53565,1.53565,1.5353,1.53554,527700000.0
2005-06-10 11:43:00,1.53549,1.53572,1.53545,1.53551,477500000.0
2005-06-10 11:44:00,1.53574,1.53574,1.53502,1.53526,618600000.0
2005-06-10 11:45:00,1.53564,1.53564,1.53529,1.53556,540900001.0
2005-06-10 11:46:00,1.53558,1.53584,1.53556,1.53584,589500004.0
2005-06-10 11:47:00,1.53562,1.53588,1.53552,1.5357,445200001.0
2005-06-10 11:48:00,1.53565,1.53582,1.53552,1.53555,582300002.0
2005-06-10 11:49:00,1.5356,1.53582,1.53532,1.53532,449700002.0
2005-06-10 11:50:00,1.53536,1.53585,1.53536,1.5358,335800001.0
2005-06-10 11:51:00,1.53583,1.53596,1.5357,1.5357,160300000.0
2005-06-10 11:52:00,1.5357,1.53614,1.5357,1.53614,236200000.0
2005-06-10 11:53:00,1.53622,1.53636,1.53605,1.5362,207300000.0
2005-06-10 11:54:00,1.53639,1.53644,1.53607,1.53634,296500000.0
2005-06-10 11:55:00,1.5364,1.5364,1.53612,1.53621,435300001.0
2005-06-10 11:56:00,1.5364,1.53669,1.53618,1.53654,505800002.0
2005-06-10 11:57:00,1.53663,1.53663,1.5362,1.53632,531100001.0
2005-06-10 11:58:00,1.53651,1.53703,1.53651,1.53687,466300001.0
2005-06-10 11:59:00,1.53669,1.53701,1.53655,1.53658,391100000.0
2005-06-10 12:00:00,1.53662,1.53674,1.53642,1.53651,518600000.0
2005-06-10 12:01:00,1.5367,1.53687,1.53657,1.53676,444700001.0
2005-06-10 12:02:00,1.53663,1.53678,1.53658,1.53671,360400002.0
2005-06-10 12:03:00,1.53676,1.53676,1.53657,1.53667,347600000.0
2005-06-10 12:04:00,1.53667,1.53682,1.53648,1.53664,449900001.0
2005-06-10 12:05:00,1.5366,1.53662,1.5364,1.53645,402200001.0
2005-06-10 12:06:00,1.53641,1.53663,1.53631,1.5365,375500000.0
2005-06-10 12:07:00,1.53653,1.53654,1.53624,1.53651,333500000.0
2005-06-10 12:08:00,1.53664,1.53697,1.53659,1.53671,515900001.0
2005-06-10 12:09:00,1.53667,1.53725,1.53667,1.53723,417600000.0
2005-06-10 12:10:00,1.53727,1.53728,1.5369,1.53713,330200000.0
2005-06-10 12:11:00,1.53695,1.53711,1.53683,1.53702,216900000.0
2005-06-10 12:12:00,1.53717,1.53727,1.53701,1.53724,244600000.0
2005-06-10 12:13:00,1.53708,1.53718,1.53682,1.53685,580500001.0
2005-06-10 12:14:00,1.53677,1.53681,1.53642,1.53651,633400001.0
2005-06-10 12:15:00,1.5364,1.53676,1.53638,1.53668,357000002.0
2005-06-10 12:16:00,1.5365,1.53675,1.53649,1.5367,402200001.0
2005-06-10 12:17:00,1.53666,1.53666,1.53652,1.53657,187300001.0
2005-06-10 12:18:00,1.53629,1.5364,1.53601,1.53626,281800000.0
2005-06-10 12:19:00,1.53613,1.53616,1.53576,1.53597,378300000.0
2005-06-10 12:20:00,1.53608,1.53619,1.5359,1.53611,436700001.0
2005-06-10 12:21:00,1.53609,1.53617,1.5359,1.53601,438700001.0
2005-06-10 12:22:00,1.53603,1.53615,1.53595,1.536,323300003.0
2005-06-10 12:23:00,1.53596,1.53611,1.53587,1.53592,402100001.0
2005-06-10 12:24:00,1.5358,1.53615,1.53569,1.53569,622500003.0
2005-06-10 12:25:00,1.53595,1.5362,1.53583,1.53599,377200001.0
2005-06-10 12:26:00,1.53608,1.53613,1.5359,1.536,461900001.0
2005-06-10 12:27:00,1.53607,1.5362,1.53597,1.53599,501600004.0
2005-06-10 12:28:00,1.53596,1.53611,1.53581,1.53595,538100000.0
2005-06-10 12:29:00,1.53587,1.53648,1.53587,1.53633,726700000.0
2005-06-10 12:30:00,1.53625,1.53655,1.53612,1.53622,576800001.0
2005-06-10 12:31:00,1.53644,1.53674,1.53635,1.53636,654800004.0
2005-06-10 12:32:00,1.53645,1.53744,1.53645,1.53719,584300002.0
2005-06-10 12:33:00,1.53721,1.5373,1.53687,1.5373,27600000.0
2005-06-10 12:34:00,1.53706,1.53738,1.53693,1.53715,583200001.0
2005-06-10 12:35:00,1.53732,1.53748,1.53696,1.537,596600000.0
2005-06-10 12:36:00,1.53688,1.53711,1.53679,1.53704,412000000.0
2005-06-10 12:37:00,1.53721,1.53758,1.53721,1.53758,517900000.0
2005-06-10 12:38:00,1.53749,1.53759,1.53702,1.53739,681500001.0
2005-06-10 12:39:00,1.53741,1.53754,1.53729,1.53745,462000000.0
2005-06-10 12:40:00,1.53733,1.53738,1.53715,1.53733,510500002.0
2005-06-10 12:41:00,1.5373,1.5375,1.53716,1.53716,232600000.0
2005-06-10 12:42:00,1.5371,1.53736,1.53705,1.53733,388400002.0
2005-06-10 12:43:00,1.53709,1.5372,1.53692,1.53712,496600001.0
2005-06-10 12:44:00,1.53706,1.53729,1.53693,1.5372,423200002.0
2005-06-10 12:45:00,1.53723,1.53731,1.53676,1.53731,492100003.0
2005-06-10 12:46:00,1.53734,1.53748,1.53722,1.53748,517900004.0
2005-06-10 12:47:00,1.53726,1.53775,1.53726,1.53747,374400000.0
2005-06-10 12:48:00,1.53745,1.53789,1.53745,1.53759,518000002.0
2005-06-10 12:49:00,1.53768,1.53791,1.53765,1.53787,532300000.0
2005-06-10 12:50:00,1.53771,1.53776,1.5373,1.5373,474700001.0
2005-06-10 12:51:00,1.53735,1.53763,1.53726,1.53726,410400000.0
2005-06-10 12:52:00,1.53727,1.53727,1.53673,1.53716,331600000.0
2005-06-10 12:53:00,1.53709,1.53726,1.53704,1.53718,334800002.0
2005-06-10 12:54:00,1.53709,1.53712,1.53672,1.53695,469300002.0
2005-06-10 12:55:00,1.53713,1.5373,1.53697,1.53723,470700002.0
2005-06-10 12:56:00,1.53751,1.53787,1.53746,1.53769,406000001.0
2005-06-10 12:57:00,1.53776,1.53792,1.53747,1.53783,496400001.0
2005-06-10 12:58:00,1.53778,1.53778,1.53757,1.53761,322300001.0
2005-06-10 12:59:00,1.53736,1.53755,1.53722,1.53731,663900001.0
2005-06-10 13:00:00,1.53671,1.53687,1.53392,1.53394,220000000.0
2005-06-10 13:01:00,1.53348,1.53348,1.5329,1.53318,364100000.0
2005-06-10 13:02:00,1.5328,1.53285,1.53242,1.5325,398200000.0
2005-06-10 13:03:00,1.53244,1.53285,1.53233,1.53274,414300000.0
2005-06-10 13:04:00,1.53292,1.53328,1.53252,1.53252,275600002.0
2005-06-10 13:05:00,1.53237,1.53237,1.5322,1.53223,190700000.0
2005-06-10 13:06:00,1.5323,1.53257,1.53218,1.53221,391800000.0
2005-06-10 13:07:00,1.5321,1.53227,1.53205,1.53219,275300000.0
2005-06-10 13:08:00,1.53209,1.53209,1.5318,1.53182,170900001.0
2005-06-10 13:09:00,1.53209,1.53231,1.53192,1.53196,285000001.0
2005-06-10 13:10:00,1.53193,1.53204,1.53191,1.53197,140900000.0
2005-06-10 13:11:00,1.53188,1.53227,1.5318,1.53207,417900001.0
2005-06-10 13:12:00,1.53216,1.5323,1.53197,1.53216,337700002.0
2005-06-10 13:13:00,1.53216,1.53235,1.53205,1.53235,302200001.0
2005-06-10 13:14:00,1.5324,1.53243,1.53228,1.5323,363200000.0
2005-06-10 13:15:00,1.53232,1.53257,1.53225,1.53248,434400001.0
2005-06-10 13:17:00,1.53255,1.53283,1.53241,1.53241,119800000.0
2005-06-10 13:18:00,1.53235,1.53271,1.53232,1.53271,327200001.0
2005-06-10 13:19:00,1.53243,1.53267,1.5323,1.53263,321600002.0
2005-06-10 13:20:00,1.53249,1.53257,1.53236,1.53251,212000000.0
2005-06-10 13:21:00,1.53251,1.53251,1.53231,1.53232,159100000.0
2005-06-10 13:22:00,1.53231,1.53248,1.53227,1.53248,266800001.0
2005-06-10 13:23:00,1.53267,1.53272,1.53251,1.53253,270300000.0
2005-06-10 13:24:00,1.5326,1.53284,1.5326,1.53284,232600000.0
2005-06-10 13:25:00,1.53285,1.53285,1.53231,1.53233,134100000.0
2005-06-10 13:26:00,1.53258,1.53281,1.53246,1.53257,224200001.0
2005-06-10 13:27:00,1.5325,1.53277,1.53249,1.53266,283000000.0
2005-06-10 13:28:00,1.53281,1.53288,1.53259,1.53279,473500001.0
2005-06-10 13:29:00,1.53271,1.53288,1.53248,1.53274,589600002.0
2005-06-10 13:30:00,1.53249,1.53249,1.53214,1.53234,572100001.0
2005-06-10 13:31:00,1.53239,1.53263,1.53222,1.53236,501300001.0
2005-06-10 13:32:00,1.53233,1.53268,1.53229,1.53239,209000000.0
2005-06-10 13:33:00,1.53236,1.53239,1.53212,1.53212,406700001.0
2005-06-10 13:34:00,1.53226,1.53265,1.53225,1.53235,333000000.0
2005-06-10 13:35:00,1.53255,1.53277,1.53246,1.53277,373900002.0
2005-06-10 13:36:00,1.53253,1.53281,1.53249,1.53281,406400000.0
2005-06-10 13:37:00,1.53273,1.53294,1.53264,1.53266,511700002.0
2005-06-10 13:38:00,1.5325,1.53278,1.5325,1.53255,408100002.0
2005-06-10 13:39:00,1.53275,1.53294,1.53272,1.53272,276600000.0
2005-06-10 13:40:00,1.5327,1.53304,1.53251,1.53251,391500000.0
2005-06-10 13:41:00,1.5326,1.53291,1.53258,1.53273,204700000.0
2005-06-10 13:42:00,1.53271,1.53286,1.53261,1.53265,155400000.0
2005-06-10 13:43:00,1.53284,1.53284,1.53255,1.53274,115800000.0
2005-06-10 13:44:00,1.53253,1.53269,1.53223,1.53247,234500000.0
2005-06-10 13:45:00,1.53214,1.53239,1.53187,1.53194,468900000.0
2005-06-10 13:46:00,1.53209,1.53251,1.53209,1.53232,408800001.0
2005-06-10 13:47:00,1.53242,1.5325,1.53209,1.53217,471800001.0
2005-06-10 13:48:00,1.53219,1.53232,1.53214,1.53218,258900001.0
2005-06-10 13:49:00,1.53213,1.53228,1.53187,1.53187,224700001.0
2005-06-10 13:50:00,1.53192,1.53192,1.53155,1.53155,300300000.0
2005-06-10 13:51:00,1.53164,1.5318,1.53162,1.5318,248300000.0
2005-06-10 13:52:00,1.5317,1.53202,1.53168,1.53198,437400002.0
2005-06-10 13:53:00,1.53185,1.53206,1.5318,1.53197,463300000.0
2005-06-10 13:54:00,1.53192,1.53231,1.53192,1.53206,391900000.0
2005-06-10 13:55:00,1.53199,1.5322,1.53193,1.53198,321100001.0
2005-06-10 13:56:00,1.53201,1.53224,1.53197,1.53212,392000001.0
2005-06-10 13:57:00,1.53196,1.53205,1.53178,1.53191,396800002.0
2005-06-10 13:58:00,1.53203,1.53252,1.532,1.53249,211800000.0
2005-06-10 13:59:00,1.53214,1.53249,1.53212,1.53243,401900001.0
2005-06-10 14:00:00,1.53245,1.53265,1.5323,1.53254,287600001.0
2005-06-10 14:01:00,1.53255,1.53255,1.53228,1.53243,421200001.0
2005-06-10 14:02:00,1.53261,1.53267,1.5325,1.53251,301400000.0
2005-06-10 14:03:00,1.5324,1.53257,1.53226,1.53234,410600003.0
2005-06-10 14:04:00,1.53237,1.53253,1.53229,1.53231,440200004.0
2005-06-10 14:05:00,1.53244,1.53277,1.53242,1.53247,347500001.0
2005-06-10 14:06:00,1.53234,1.53263,1.53223,1.5326,374400001.0
2005-06-10 14:07:00,1.53275,1.53282,1.53253,1.53254,277200001.0
2005-06-10 14:08:00,1.53269,1.53285,1.53251,1.53251,374900001.0
2005-06-10 14:09:00,1.53252,1.53296,1.53252,1.53261,182800000.0
2005-06-10 14:10:00,1.5327,1.5327,1.53239,1.53242,265100000.0
2005-06-10 14:11:00,1.53233,1.53249,1.53223,1.53237,130700000.0
2005-06-10 14:12:00,1.53243,1.53254,1.53227,1.53243,252700000.0
2005-06-10 14:13:00,1.53235,1.53245,1.53217,1.5324,177700001.0
2005-06-10 14:14:00,1.53223,1.53223,1.53162,1.53178,246200004.0
2005-06-10 14:15:00,1.53199,1.53232,1.5319,1.53219,396900000.0
2005-06-10 14:16:00,1.53194,1.53213,1.53177,1.53194,210700000.0
2005-06-10 14:17:00,1.53208,1.53241,1.53202,1.53239,664900002.0
2005-06-10 14:18:00,1.53243,1.53249,1.53209,1.53243,380000000.0
2005-06-10 14:19:00,1.53252,1.53286,1.53247,1.53276,422600001.0
2005-06-10 14:20:00,1.53267,1.53278,1.53249,1.53273,226700001.0
2005-06-10 14:21:00,1.5328,1.53304,1.53279,1.53285,390200001.0
2005-06-10 14:22:00,1.53326,1.53349,1.53292,1.53316,618300003.0
2005-06-10 14:23:00,1.53343,1.53343,1.53295,1.53299,146400000.0
2005-06-10 14:24:00,1.53266,1.53288,1.53249,1.5325,460500002.0
2005-06-10 14:25:00,1.53245,1.53275,1.53235,1.53243,629100002.0
2005-06-10 14:26:00,1.53221,1.53225,1.53193,1.53212,696300005.0
2005-06-10 14:27:00,1.53202,1.53202,1.5316,1.53195,411000001.0
2005-06-10 14:28:00,1.53187,1.53252,1.53169,1.53252,56800000.0
2005-06-10 14:29:00,1.53219,1.53243,1.53203,1.53231,44800000.0
2005-06-10 14:30:00,1.53059,1.5315,1.52812,1.52828,44400000.0
2005-06-10 14:31:00,1.52697,1.52785,1.52663,1.52673,52000000.0
2005-06-10 14:32:00,1.52561,1.5276,1.52536,1.5276,35000000.0
2005-06-10 14:33:00,1.5274,1.52869,1.52716,1.52869,37800000.0
2005-06-10 14:34:00,1.52925,1.52942,1.52889,1.52942,24200000.0
2005-06-10 14:35:00,1.52963,1.52976,1.52924,1.52937,30000000.0
2005-06-10 14:36:00,1.52947,1.52961,1.52877,1.52877,45500000.0
2005-06-10 14:37:00,1.52955,1.52955,1.52823,1.52832,30600000.0
2005-06-10 14:38:00,1.52849,1.52849,1.52765,1.52816,30000000.0
2005-06-10 14:39:00,1.52767,1.528,1.52743,1.52784,35400000.0
2005-06-10 14:40:00,1.52781,1.52781,1.52737,1.52754,20800000.0
2005-06-10 14:41:00,1.52746,1.52755,1.52718,1.52724,54600001.0
2005-06-10 14:42:00,1.52709,1.52722,1.52538,1.52538,44200000.0
2005-06-10 14:43:00,1.52581,1.52627,1.52581,1.52596,46800000.0
2005-06-10 14:44:00,1.52611,1.52624,1.52565,1.52588,33000000.0
2005-06-10 14:45:00,1.52587,1.52655,1.52569,1.52609,40600000.0
2005-06-10 14:46:00,1.52593,1.52598,1.5253,1.52539,28000000.0
2005-06-10 14:47:00,1.52542,1.52592,1.52517,1.52541,62300000.0
2005-06-10 14:48:00,1.52526,1.52592,1.52501,1.52592,37600000.0
2005-06-10 14:49:00,1.52587,1.52587,1.52504,1.52504,49900000.0
2005-06-10 14:50:00,1.52459,1.52515,1.52459,1.52515,41400001.0
2005-06-10 14:51:00,1.52518,1.52538,1.52477,1.52477,42400000.0
2005-06-10 14:52:00,1.52496,1.52519,1.5247,1.52498,39600000.0
2005-06-10 14:53:00,1.5249,1.5249,1.52438,1.52438,30400000.0
2005-06-10 14:54:00,1.52467,1.52491,1.52448,1.52448,22200000.0
2005-06-10 14:55:00,1.52484,1.52502,1.52459,1.52459,31600000.0
2005-06-10 14:56:00,1.52479,1.52482,1.52441,1.52468,44600001.0
2005-06-10 14:57:00,1.52482,1.52482,1.52386,1.52397,64300002.0
2005-06-10 14:58:00,1.52356,1.52356,1.52216,1.52216,42000000.0
2005-06-10 14:59:00,1.52219,1.52222,1.52035,1.52035,52900000.0
2005-06-10 15:00:00,1.52071,1.52161,1.51997,1.52151,38800000.0
2005-06-10 15:01:00,1.52224,1.52224,1.52176,1.52196,28200000.0
2005-06-10 15:02:00,1.52194,1.52218,1.52164,1.52218,32000000.0
2005-06-10 15:03:00,1.52228,1.52267,1.52206,1.52206,64500001.0
2005-06-10 15:04:00,1.52217,1.52263,1.52212,1.52214,21400000.0
2005-06-10 15:05:00,1.5223,1.52233,1.52159,1.52163,31700000.0
2005-06-10 15:06:00,1.52195,1.52198,1.52134,1.52139,47200000.0
2005-06-10 15:07:00,1.52169,1.52218,1.52143,1.52156,41300001.0
2005-06-10 15:08:00,1.5212,1.52137,1.52082,1.52082,46400001.0
2005-06-10 15:09:00,1.5209,1.5211,1.5209,1.52103,50100000.0
2005-06-10 15:10:00,1.52092,1.52092,1.52025,1.52026,47800000.0
2005-06-10 15:11:00,1.52044,1.52074,1.52044,1.52059,20600000.0
2005-06-10 15:12:00,1.52072,1.52155,1.52072,1.52155,35300000.0
2005-06-10 15:13:00,1.52154,1.52169,1.52136,1.52163,30000000.0
2005-06-10 15:14:00,1.5218,1.52217,1.52169,1.52169,28000000.0
2005-06-10 15:15:00,1.52181,1.52201,1.52114,1.52114,42400000.0
2005-06-10 15:16:00,1.52091,1.52091,1.51971,1.51975,23400000.0
2005-06-10 15:17:00,1.5196,1.52023,1.51937,1.52023,56400000.0
2005-06-10 15:18:00,1.52019,1.52069,1.52019,1.52069,35000000.0
2005-06-10 15:19:00,1.52084,1.52085,1.52072,1.52077,39200001.0
2005-06-10 15:20:00,1.52115,1.52145,1.52115,1.52145,29400000.0
2005-06-10 15:21:00,1.5219,1.522,1.5215,1.5217,54700000.0
2005-06-10 15:22:00,1.52172,1.52188,1.52135,1.52151,54700000.0
2005-06-10 15:23:00,1.52155,1.52161,1.5214,1.52155,32800000.0
2005-06-10 15:24:00,1.52141,1.52141,1.5208,1.5211,35400000.0
2005-06-10 15:25:00,1.52107,1.52112,1.52079,1.52079,25800000.0
2005-06-10 15:26:00,1.52095,1.52095,1.52059,1.52078,44600000.0
2005-06-10 15:27:00,1.52071,1.52104,1.52071,1.52082,39000000.0
2005-06-10 15:28:00,1.52055,1.52055,1.52012,1.52018,22200000.0
2005-06-10 15:29:00,1.52028,1.52046,1.52017,1.52017,58500001.0
2005-06-10 15:30:00,1.52034,1.52042,1.52,1.52038,44300001.0
2005-06-10 15:31:00,1.52042,1.52051,1.52019,1.52049,38000000.0
2005-06-10 15:32:00,1.51992,1.52012,1.51971,1.52012,55600001.0
2005-06-10 15:33:00,1.52019,1.52021,1.51968,1.51984,49900000.0
2005-06-10 15:34:00,1.51954,1.51957,1.51931,1.51931,58500000.0
2005-06-10 15:35:00,1.51902,1.51958,1.51902,1.51931,31000000.0
2005-06-10 15:36:00,1.51958,1.51984,1.51939,1.51939,49300000.0
2005-06-10 15:37:00,1.51921,1.51938,1.51906,1.51925,36000000.0
2005-06-10 15:38:00,1.51894,1.51901,1.51808,1.51808,37200000.0
2005-06-10 15:39:00,1.51829,1.51832,1.5173,1.51801,35600000.0
2005-06-10 15:40:00,1.51817,1.51824,1.51766,1.51772,28600000.0
2005-06-10 15:41:00,1.518,1.51859,1.518,1.51859,40400000.0
2005-06-10 15:42:00,1.5182,1.5182,1.5177,1.51793,22200000.0
2005-06-10 15:43:00,1.51745,1.51798,1.51703,1.51721,39800000.0
2005-06-10 15:44:00,1.51722,1.51736,1.51677,1.51701,19200000.0
2005-06-10 15:45:00,1.51697,1.51698,1.5162,1.51653,35800000.0
2005-06-10 15:46:00,1.51628,1.51641,1.51571,1.51571,43900000.0
2005-06-10 15:47:00,1.5156,1.51601,1.5156,1.51599,67600000.0
2005-06-10 15:48:00,1.51603,1.5165,1.51591,1.51623,24400000.0
2005-06-10 15:49:00,1.51632,1.51643,1.51617,1.51637,55700000.0
2005-06-10 15:50:00,1.51612,1.5163,1.516,1.51603,37000001.0
2005-06-10 15:51:00,1.51598,1.51604,1.51581,1.5159,31800000.0
2005-06-10 15:52:00,1.51583,1.51588,1.51555,1.51568,36200000.0
2005-06-10 15:53:00,1.51556,1.51595,1.51549,1.51556,51600000.0
2005-06-10 15:54:00,1.51542,1.51557,1.51525,1.51538,23200000.0
2005-06-10 15:55:00,1.51552,1.51552,1.51497,1.51511,46000000.0
2005-06-10 15:56:00,1.51512,1.51537,1.51471,1.5152,44700000.0
2005-06-10 15:57:00,1.51531,1.51549,1.51472,1.51488,35100000.0
2005-06-10 15:58:00,1.51559,1.51559,1.5146,1.51519,25800000.0
2005-06-10 15:59:00,1.51574,1.51593,1.51553,1.51593,38700000.0
2005-06-10 16:00:00,1.51565,1.51588,1.51505,1.51505,27800000.0
2005-06-10 16:01:00,1.51475,1.51475,1.51401,1.51405,34600000.0
2005-06-10 16:02:00,1.51416,1.51416,1.51375,1.51404,33000000.0
2005-06-10 16:03:00,1.51369,1.51384,1.51324,1.51339,32800000.0
2005-06-10 16:04:00,1.51334,1.51421,1.51312,1.51421,33600000.0
2005-06-10 16:05:00,1.51422,1.51422,1.51369,1.51395,34400000.0
2005-06-10 16:06:00,1.51392,1.51392,1.51326,1.51346,35000000.0
2005-06-10 16:07:00,1.51361,1.51429,1.51361,1.51413,50700000.0
2005-06-10 16:08:00,1.51442,1.51442,1.51399,1.51416,46400000.0
2005-06-10 16:09:00,1.51412,1.51468,1.51409,1.51409,34700000.0
2005-06-10 16:10:00,1.51399,1.51429,1.51394,1.51429,60000001.0
2005-06-10 16:11:00,1.51362,1.51383,1.51332,1.51336,26500000.0
2005-06-10 16:12:00,1.5129,1.5129,1.51236,1.51254,51500000.0
2005-06-10 16:13:00,1.51267,1.51276,1.51226,1.51252,43700000.0
2005-06-10 16:14:00,1.51219,1.51268,1.51211,1.51227,40000000.0
2005-06-10 16:15:00,1.51207,1.51222,1.5119,1.51204,30600000.0
2005-06-10 16:16:00,1.51182,1.51207,1.5118,1.51184,24400000.0
2005-06-10 16:17:00,1.51177,1.51214,1.51164,1.51193,42000000.0
2005-06-10 16:18:00,1.51227,1.51232,1.51182,1.51182,34000000.0
2005-06-10 16:19:00,1.51217,1.51263,1.51209,1.51258,73800002.0
2005-06-10 16:20:00,1.51259,1.51271,1.51231,1.51252,44200000.0
2005-06-10 16:21:00,1.51267,1.51287,1.51231,1.51281,36200000.0
2005-06-10 16:22:00,1.51318,1.51376,1.51314,1.51375,35200000.0
2005-06-10 16:23:00,1.51393,1.51476,1.51368,1.51476,39800000.0
2005-06-10 16:24:00,1.51463,1.51496,1.51462,1.51489,32600001.0
2005-06-10 16:25:00,1.51506,1.51506,1.51447,1.51498,45600000.0
2005-06-10 16:26:00,1.51494,1.5151,1.51462,1.51462,59400000.0
2005-06-10 16:27:00,1.51478,1.51501,1.51455,1.51473,26600000.0
2005-06-10 16:28:00,1.5151,1.51536,1.51509,1.51513,37600000.0
2005-06-10 16:29:00,1.51529,1.51536,1.51494,1.51497,30300000.0
2005-06-10 16:30:00,1.51479,1.51486,1.51438,1.51438,52000000.0
2005-06-10 16:31:00,1.51437,1.51446,1.51406,1.5143,42000000.0
2005-06-10 16:32:00,1.51474,1.51474,1.51407,1.51434,34600000.0
2005-06-10 16:33:00,1.51492,1.51495,1.51479,1.51486,34000000.0
2005-06-10 16:34:00,1.51485,1.51535,1.51451,1.51535,39000000.0
2005-06-10 16:35:00,1.51483,1.51502,1.51474,1.51499,34800000.0
2005-06-10 16:36:00,1.51494,1.51512,1.51461,1.51487,32400000.0
2005-06-10 16:37:00,1.51508,1.51508,1.51468,1.51498,58400001.0
2005-06-10 16:38:00,1.51497,1.51515,1.51494,1.51498,49000000.0
2005-06-10 16:39:00,1.51491,1.51497,1.51468,1.5148,25600000.0
2005-06-10 16:40:00,1.51468,1.51469,1.51438,1.51447,47000000.0
2005-06-10 16:41:00,1.51382,1.51516,1.51382,1.51483,51800000.0
2005-06-10 16:42:00,1.51492,1.51518,1.51492,1.51505,24200000.0
2005-06-10 16:43:00,1.51513,1.51524,1.51497,1.51517,64700000.0
2005-06-10 16:44:00,1.51497,1.5153,1.51478,1.51482,54800000.0
2005-06-10 16:45:00,1.51447,1.51465,1.51444,1.51444,36400001.0
2005-06-10 16:46:00,1.51443,1.51464,1.51411,1.51411,52700000.0
2005-06-10 16:47:00,1.51417,1.51455,1.51417,1.51454,45000000.0
2005-06-10 16:48:00,1.51441,1.51441,1.51338,1.51366,33800000.0
2005-06-10 16:49:00,1.51354,1.51366,1.51301,1.5132,53300001.0
2005-06-10 16:50:00,1.51322,1.51396,1.51322,1.51391,39300000.0
2005-06-10 16:51:00,1.51383,1.51438,1.51371,1.51438,59200002.0
2005-06-10 16:52:00,1.51459,1.51475,1.51407,1.51408,43200000.0
2005-06-10 16:53:00,1.51419,1.51423,1.51377,1.51398,64800000.0
2005-06-10 16:54:00,1.51396,1.51414,1.51376,1.51384,32800000.0
2005-06-10 16:55:00,1.51391,1.51413,1.51376,1.51392,35600000.0
2005-06-10 16:56:00,1.51391,1.51444,1.51391,1.51444,46600000.0
2005-06-10 16:57:00,1.51443,1.51469,1.51433,1.51462,27800000.0
2005-06-10 16:58:00,1.51433,1.51458,1.51425,1.51425,19900000.0
2005-06-10 16:59:00,1.51422,1.51425,1.51397,1.51424,26600000.0
2005-06-10 17:00:00,1.51346,1.51402,1.51346,1.51401,40300000.0
2005-06-10 17:01:00,1.51388,1.51412,1.51369,1.51369,69100000.0
2005-06-10 17:02:00,1.51342,1.51365,1.51332,1.51363,26000000.0
2005-06-10 17:03:00,1.51347,1.51347,1.51286,1.51286,48900000.0
2005-06-10 17:04:00,1.51274,1.51319,1.51247,1.51305,35100000.0
2005-06-10 17:05:00,1.5129,1.51328,1.51249,1.51323,18200000.0
2005-06-10 17:06:00,1.51282,1.51294,1.51265,1.51294,37200000.0
2005-06-10 17:07:00,1.51285,1.51334,1.51282,1.51323,51400000.0
2005-06-10 17:08:00,1.51359,1.514,1.51357,1.51395,46600000.0
2005-06-10 17:09:00,1.51392,1.51499,1.5135,1.51499,41200000.0
2005-06-10 17:10:00,1.5149,1.5149,1.51419,1.51427,32800000.0
2005-06-10 17:11:00,1.51441,1.51441,1.51419,1.51438,24800000.0
2005-06-10 17:12:00,1.51421,1.51428,1.51395,1.51417,47300000.0
2005-06-10 17:13:00,1.51383,1.51404,1.51369,1.51392,47400000.0
2005-06-10 17:14:00,1.51332,1.51382,1.51303,1.51303,47200000.0
2005-06-10 17:15:00,1.51339,1.51339,1.51292,1.51293,39600000.0
2005-06-10 17:16:00,1.51282,1.51309,1.51265,1.51296,23200000.0
2005-06-10 17:17:00,1.51316,1.51339,1.51281,1.51323,45800000.0
2005-06-10 17:18:00,1.51335,1.51344,1.51299,1.51344,57800001.0
2005-06-10 17:19:00,1.51327,1.51351,1.51315,1.51346,28200000.0
2005-06-10 17:20:00,1.51352,1.51352,1.51294,1.51317,30200000.0
2005-06-10 17:21:00,1.51371,1.5141,1.51365,1.51408,44000000.0
2005-06-10 17:22:00,1.51427,1.51457,1.5142,1.5143,53400001.0
2005-06-10 17:23:00,1.51382,1.5146,1.51382,1.5146,22800000.0
2005-06-10 17:24:00,1.51465,1.51488,1.5145,1.51488,33000000.0
2005-06-10 17:25:00,1.5148,1.51535,1.5148,1.51512,50800001.0
2005-06-10 17:26:00,1.51495,1.51538,1.51482,1.51517,36600000.0
2005-06-10 17:27:00,1.51519,1.51528,1.51505,1.51505,34400000.0
2005-06-10 17:28:00,1.51535,1.51535,1.5151,1.51512,44500000.0
2005-06-10 17:29:00,1.5152,1.51538,1.51489,1.51514,32600000.0
2005-06-10 17:30:00,1.51523,1.51562,1.51523,1.51545,52500000.0
2005-06-10 17:31:00,1.51539,1.51554,1.51515,1.51515,25600000.0
2005-06-10 17:32:00,1.51486,1.51504,1.51482,1.51499,37000000.0
2005-06-10 17:33:00,1.51501,1.51504,1.51469,1.51469,44300000.0
2005-06-10 17:34:00,1.51476,1.51486,1.51465,1.51467,73300001.0
2005-06-10 17:35:00,1.51431,1.51437,1.51407,1.51416,32700000.0
2005-06-10 17:36:00,1.51408,1.51418,1.51391,1.51408,41400000.0
2005-06-10 17:37:00,1.51421,1.5143,1.51362,1.51417,36900000.0
2005-06-10 17:38:00,1.51405,1.51424,1.51395,1.51395,40200000.0
2005-06-10 17:39:00,1.51427,1.51447,1.51421,1.51447,15800000.0
2005-06-10 17:40:00,1.51433,1.51433,1.51407,1.51424,41000001.0
2005-06-10 17:41:00,1.5144,1.5144,1.51419,1.51428,61400000.0
2005-06-10 17:42:00,1.51437,1.51486,1.51422,1.5148,41000000.0
2005-06-10 17:43:00,1.51504,1.51525,1.51465,1.51506,42000000.0
2005-06-10 17:44:00,1.51495,1.51495,1.51456,1.51456,36200000.0
2005-06-10 17:45:00,1.51473,1.51473,1.51435,1.51473,23600000.0
2005-06-10 17:46:00,1.51487,1.51489,1.51469,1.51484,32200000.0
2005-06-10 17:47:00,1.51471,1.51486,1.51458,1.51458,30100000.0
2005-06-10 17:48:00,1.51462,1.5151,1.51462,1.5151,58400000.0
2005-06-10 17:49:00,1.51521,1.51531,1.51469,1.51482,43300000.0
2005-06-10 17:50:00,1.51487,1.51499,1.51478,1.51494,25600000.0
2005-06-10 17:51:00,1.51503,1.51529,1.51502,1.51516,32800000.0
2005-06-10 17:52:00,1.51512,1.5152,1.51501,1.51518,15800000.0
2005-06-10 17:53:00,1.51507,1.51542,1.51507,1.51536,35000000.0
2005-06-10 17:54:00,1.51528,1.5153,1.5144,1.51484,51600001.0
2005-06-10 17:55:00,1.51487,1.51499,1.5142,1.51499,37200000.0
2005-06-10 17:56:00,1.51498,1.51511,1.51487,1.51493,44800001.0
2005-06-10 17:57:00,1.51496,1.51515,1.51436,1.5148,24200000.0
2005-06-10 17:58:00,1.51501,1.51503,1.51473,1.51503,45800000.0
2005-06-10 17:59:00,1.51487,1.51487,1.5143,1.51447,49800001.0
2005-06-10 18:00:00,1.51469,1.51469,1.51446,1.51467,35000000.0
2005-06-10 18:01:00,1.51486,1.51512,1.51453,1.51503,48600001.0
2005-06-10 18:02:00,1.5152,1.51597,1.5152,1.51574,45000000.0
2005-06-10 18:03:00,1.51559,1.51581,1.51555,1.51555,19800000.0
2005-06-10 18:04:00,1.51555,1.51559,1.51534,1.51541,50800000.0
2005-06-10 18:05:00,1.51568,1.51568,1.51509,1.51509,26800000.0
2005-06-10 18:06:00,1.51493,1.51527,1.51493,1.51495,66700001.0
2005-06-10 18:07:00,1.51502,1.51502,1.51479,1.51482,44800000.0
2005-06-10 18:08:00,1.51467,1.51505,1.51467,1.51498,40000000.0
2005-06-10 18:09:00,1.51503,1.51503,1.51478,1.51481,56000000.0
2005-06-10 18:10:00,1.51488,1.51513,1.51479,1.51487,25600000.0
2005-06-10 18:11:00,1.51487,1.51487,1.51462,1.51474,37200000.0
2005-06-10 18:12:00,1.51468,1.51469,1.51437,1.51437,32200000.0
2005-06-10 18:13:00,1.51438,1.5145,1.51405,1.51422,51800000.0
2005-06-10 18:14:00,1.51386,1.51457,1.51386,1.51435,43600000.0
2005-06-10 18:15:00,1.51407,1.51429,1.51407,1.51422,36100000.0
2005-06-10 18:16:00,1.51399,1.51416,1.51387,1.51387,54600000.0
2005-06-10 18:17:00,1.51412,1.51434,1.51398,1.51398,55200000.0
2005-06-10 18:18:00,1.51393,1.51408,1.51384,1.51398,28200000.0
2005-06-10 18:19:00,1.51402,1.51402,1.51371,1.51385,29200000.0
2005-06-10 18:20:00,1.51377,1.51398,1.51372,1.51372,47600000.0
2005-06-10 18:21:00,1.51394,1.51418,1.51383,1.51383,91100000.0
2005-06-10 18:22:00,1.51391,1.5142,1.51391,1.51412,20600000.0
2005-06-10 18:23:00,1.51419,1.51436,1.51417,1.51431,35000000.0
2005-06-10 18:24:00,1.51435,1.5144,1.5142,1.51421,42100000.0
2005-06-10 18:25:00,1.51426,1.51439,1.51403,1.51439,39800000.0
2005-06-10 18:26:00,1.51436,1.51438,1.51417,1.51417,32400000.0
2005-06-10 18:27:00,1.51419,1.51427,1.51398,1.51413,42100000.0
2005-06-10 18:28:00,1.51409,1.51424,1.51398,1.5141,46800000.0
2005-06-10 18:29:00,1.5139,1.51404,1.51381,1.51392,44600000.0
2005-06-10 18:30:00,1.51377,1.51377,1.51313,1.51326,32800000.0
2005-06-10 18:31:00,1.51267,1.51284,1.51253,1.51261,23400000.0
2005-06-10 18:32:00,1.51249,1.5127,1.51231,1.5127,30600000.0
2005-06-10 18:33:00,1.51261,1.51261,1.51227,1.51241,35600000.0
2005-06-10 18:34:00,1.5126,1.51263,1.51236,1.51257,50100001.0
2005-06-10 18:35:00,1.51247,1.51265,1.51229,1.51265,41000000.0
2005-06-10 18:36:00,1.51273,1.51302,1.51273,1.5129,38000000.0
2005-06-10 18:37:00,1.51289,1.5131,1.51277,1.5131,22200000.0
2005-06-10 18:38:00,1.5127,1.51285,1.51247,1.51269,41200001.0
2005-06-10 18:39:00,1.5121,1.51235,1.5121,1.51235,25600000.0
2005-06-10 18:40:00,1.51236,1.51256,1.51198,1.5122,46500001.0
2005-06-10 18:41:00,1.51244,1.51273,1.51244,1.51273,32500000.0
2005-06-10 18:42:00,1.51263,1.51271,1.51248,1.51271,51500000.0
2005-06-10 18:43:00,1.5127,1.51295,1.51255,1.51261,22000000.0
2005-06-10 18:44:00,1.51257,1.51257,1.51212,1.51212,20800000.0
2005-06-10 18:45:00,1.51242,1.51254,1.51214,1.51214,21000000.0
2005-06-10 18:46:00,1.51287,1.51337,1.51287,1.51321,31300000.0
2005-06-10 18:47:00,1.51346,1.5135,1.51336,1.51341,24400000.0
2005-06-10 18:48:00,1.51349,1.51354,1.51321,1.51346,44800000.0
2005-06-10 18:49:00,1.51344,1.51344,1.51299,1.51311,36500000.0
2005-06-10 18:50:00,1.51351,1.51379,1.51343,1.51347,42800000.0
2005-06-10 18:51:00,1.51326,1.5136,1.51309,1.5134,45000000.0
2005-06-10 18:52:00,1.51327,1.51358,1.51327,1.51353,59200000.0
2005-06-10 18:53:00,1.51358,1.51358,1.51323,1.51346,39800000.0
2005-06-10 18:54:00,1.51371,1.51401,1.51344,1.51401,14800000.0
2005-06-10 18:55:00,1.51374,1.51381,1.51358,1.51363,30200000.0
2005-06-10 18:56:00,1.51336,1.51374,1.51314,1.51314,31800000.0
2005-06-10 18:57:00,1.51349,1.51359,1.51349,1.51351,32600000.0
2005-06-10 18:58:00,1.51355,1.51369,1.51352,1.51363,30200000.0
2005-06-10 18:59:00,1.51396,1.51438,1.51378,1.51438,35800000.0
2005-06-10 19:00:00,1.51405,1.51455,1.51376,1.51455,29200000.0
2005-06-10 19:01:00,1.5146,1.5146,1.51415,1.51425,36400000.0
2005-06-10 19:02:00,1.51418,1.51419,1.514,1.51401,33800001.0
2005-06-10 19:03:00,1.51381,1.51401,1.51365,1.51401,65500001.0
2005-06-10 19:04:00,1.51396,1.51434,1.51396,1.51429,47300000.0
2005-06-10 19:05:00,1.5144,1.51488,1.5144,1.51472,35600000.0
2005-06-10 19:06:00,1.51482,1.51482,1.51441,1.51441,32700000.0
2005-06-10 19:07:00,1.51448,1.51463,1.51418,1.51455,46700000.0
2005-06-10 19:08:00,1.51436,1.51453,1.5143,1.5143,43600000.0
2005-06-10 19:09:00,1.51443,1.51446,1.51419,1.51431,37800000.0
2005-06-10 19:10:00,1.51454,1.51466,1.51423,1.51423,49200000.0
2005-06-10 19:11:00,1.51457,1.5147,1.51434,1.51464,57400001.0
2005-06-10 19:12:00,1.51462,1.51516,1.51462,1.51516,29900000.0
2005-06-10 19:13:00,1.51521,1.5156,1.51517,1.5156,41800001.0
2005-06-10 19:14:00,1.51588,1.516,1.51566,1.51594,97300000.0
2005-06-10 19:15:00,1.51577,1.51596,1.5156,1.51593,21200000.0
2005-06-10 19:16:00,1.51568,1.51608,1.51568,1.51586,30200000.0
2005-06-10 19:17:00,1.51592,1.51634,1.51579,1.5163,39000000.0
2005-06-10 19:18:00,1.51648,1.51649,1.51621,1.51641,23200000.0
2005-06-10 19:19:00,1.51631,1.51644,1.51598,1.51636,32100000.0
2005-06-10 19:20:00,1.51636,1.51678,1.51636,1.51654,52300001.0
2005-06-10 19:21:00,1.51646,1.51683,1.51646,1.51664,40700000.0
2005-06-10 19:22:00,1.5167,1.5167,1.51606,1.51616,35000000.0
2005-06-10 19:23:00,1.51625,1.51658,1.51604,1.51647,57400000.0
2005-06-10 19:24:00,1.51642,1.51642,1.51609,1.51616,43300000.0
2005-06-10 19:25:00,1.51628,1.51628,1.51584,1.51607,35200000.0
2005-06-10 19:26:00,1.51582,1.51609,1.51564,1.51595,36000000.0
2005-06-10 19:27:00,1.51589,1.51605,1.51558,1.51605,32200000.0
2005-06-10 19:28:00,1.51583,1.51591,1.51553,1.51579,41300000.0
2005-06-10 19:29:00,1.51561,1.51575,1.5153,1.51574,31200000.0
2005-06-10 19:30:00,1.5158,1.51599,1.51575,1.51584,44900000.0
2005-06-10 19:31:00,1.51596,1.51612,1.51592,1.51611,51500000.0
2005-06-10 19:32:00,1.51625,1.51658,1.51621,1.51654,32200000.0
2005-06-10 19:33:00,1.51667,1.5167,1.51639,1.51649,23800000.0
2005-06-10 19:34:00,1.5163,1.5163,1.51594,1.51617,39100000.0
2005-06-10 19:35:00,1.51616,1.51627,1.51574,1.51627,36700000.0
2005-06-10 19:36:00,1.51617,1.51637,1.51609,1.51625,34200000.0
2005-06-10 19:37:00,1.5163,1.51639,1.51587,1.51587,33000000.0
2005-06-10 19:38:00,1.51586,1.51623,1.51584,1.51584,33700000.0
2005-06-10 19:39:00,1.51592,1.51615,1.51572,1.51615,56400001.0
2005-06-10 19:40:00,1.51611,1.51619,1.51592,1.51602,48300000.0
2005-06-10 19:41:00,1.51591,1.51605,1.5158,1.51605,31600000.0
2005-06-10 19:43:00,1.51604,1.51604,1.51555,1.51571,29400000.0
2005-06-10 19:44:00,1.51562,1.51575,1.5156,1.51573,44400000.0
2005-06-10 19:45:00,1.51561,1.51568,1.51556,1.51561,37000000.0
2005-06-10 19:46:00,1.5158,1.5159,1.5155,1.5156,30000000.0
2005-06-10 19:47:00,1.51546,1.51546,1.51511,1.51528,30000000.0
2005-06-10 19:48:00,1.51534,1.51554,1.5152,1.5152,40200000.0
2005-06-10 19:49:00,1.51511,1.5153,1.51496,1.51496,37400000.0
2005-06-10 19:50:00,1.51545,1.51545,1.51522,1.51541,52800000.0
2005-06-10 19:51:00,1.51531,1.51559,1.51527,1.51559,48200000.0
2005-06-10 19:52:00,1.51556,1.5158,1.51549,1.5157,33400000.0
2005-06-10 19:53:00,1.51562,1.51563,1.51515,1.51545,44200000.0
2005-06-10 19:54:00,1.51547,1.51578,1.51546,1.51567,30600000.0
2005-06-10 19:55:00,1.51556,1.51568,1.51541,1.51547,26600000.0
2005-06-10 19:56:00,1.51554,1.51575,1.51543,1.51557,35300000.0
2005-06-10 19:57:00,1.51561,1.51586,1.51561,1.51578,38600000.0
2005-06-10 19:58:00,1.51575,1.51597,1.51575,1.51586,32000000.0
2005-06-10 19:59:00,1.51614,1.51628,1.51606,1.51606,51700001.0
2005-06-10 20:00:00,1.51611,1.51642,1.51573,1.51573,28800000.0
2005-06-10 20:01:00,1.51612,1.51615,1.51588,1.51591,41200000.0
2005-06-10 20:02:00,1.51602,1.51602,1.51562,1.51595,33300000.0
2005-06-10 20:03:00,1.51607,1.51607,1.51578,1.51588,35400000.0
2005-06-10 20:04:00,1.51611,1.51611,1.5156,1.51578,39600000.0
2005-06-10 20:05:00,1.51582,1.5161,1.51573,1.51576,54500000.0
2005-06-10 20:06:00,1.51601,1.51604,1.51586,1.51596,29600000.0
2005-06-10 20:07:00,1.51587,1.51587,1.51555,1.51587,26200000.0
2005-06-10 20:08:00,1.51617,1.51626,1.51595,1.51611,24600000.0
2005-06-10 20:09:00,1.51616,1.5162,1.51607,1.51614,26000000.0
2005-06-10 20:10:00,1.51582,1.51623,1.51582,1.51612,67400000.0
2005-06-10 20:11:00,1.51601,1.51613,1.51596,1.51604,44700000.0
2005-06-10 20:12:00,1.51598,1.5161,1.51564,1.5161,36200000.0
2005-06-10 20:13:00,1.51618,1.51618,1.51598,1.51613,51600001.0
2005-06-10 20:14:00,1.51605,1.51611,1.51552,1.51603,27800000.0
2005-06-10 20:15:00,1.51602,1.51606,1.51582,1.51606,57900000.0
2005-06-10 20:16:00,1.51606,1.51642,1.51606,1.51611,35000000.0
2005-06-10 20:17:00,1.51601,1.51631,1.51584,1.51631,33800000.0
2005-06-10 20:18:00,1.51633,1.51638,1.51604,1.51606,39200000.0
2005-06-10 20:19:00,1.51629,1.51629,1.51604,1.51617,45400000.0
2005-06-10 20:20:00,1.5163,1.5164,1.5162,1.5163,46800001.0
2005-06-10 20:21:00,1.51618,1.51634,1.51618,1.51623,46800001.0
2005-06-10 20:22:00,1.51618,1.51619,1.51603,1.51604,39200001.0
2005-06-10 20:23:00,1.5158,1.51582,1.51535,1.51554,37400000.0
2005-06-10 20:24:00,1.51547,1.51565,1.51537,1.51556,23200000.0
2005-06-10 20:25:00,1.51583,1.51594,1.51561,1.51575,43800000.0
2005-06-10 20:26:00,1.5157,1.5157,1.51479,1.51508,46600000.0
2005-06-10 20:27:00,1.51532,1.51535,1.51489,1.51512,58600001.0
2005-06-10 20:28:00,1.5152,1.51539,1.51516,1.51533,36400000.0
2005-06-10 20:29:00,1.5152,1.51523,1.51472,1.51513,35000000.0
2005-06-10 20:30:00,1.51516,1.51516,1.51473,1.51503,29200000.0
2005-06-10 20:31:00,1.51482,1.51482,1.51415,1.51479,48200000.0
2005-06-10 20:32:00,1.5145,1.51468,1.51426,1.51449,31200000.0
2005-06-10 20:33:00,1.51438,1.51438,1.51395,1.51402,35400000.0
2005-06-10 20:34:00,1.51367,1.51384,1.51362,1.51373,45000000.0
2005-06-10 20:35:00,1.51352,1.51382,1.51352,1.51368,51100000.0
2005-06-10 20:36:00,1.51395,1.5142,1.51369,1.51378,51500000.0
2005-06-10 20:37:00,1.51396,1.51425,1.51393,1.51421,48400000.0
2005-06-10 20:38:00,1.51418,1.51418,1.51347,1.51353,40400000.0
2005-06-10 20:39:00,1.51319,1.5135,1.51299,1.51346,40400000.0
2005-06-10 20:40:00,1.5135,1.5137,1.51339,1.51365,44200000.0
2005-06-10 20:41:00,1.51375,1.51401,1.51371,1.51398,59600001.0
2005-06-10 20:42:00,1.51377,1.51414,1.51366,1.51398,37400000.0
2005-06-10 20:43:00,1.5137,1.5137,1.51326,1.51326,31000000.0
2005-06-10 20:44:00,1.51333,1.51384,1.51326,1.51369,30600000.0
2005-06-10 20:45:00,1.51341,1.51349,1.5132,1.51327,36200000.0
2005-06-10 20:46:00,1.51321,1.51326,1.51308,1.5132,56200000.0
2005-06-10 20:47:00,1.51319,1.51319,1.51275,1.5131,30600000.0
2005-06-10 20:48:00,1.51306,1.51325,1.51306,1.5131,63900002.0
2005-06-10 20:49:00,1.51302,1.51318,1.51302,1.51318,43200001.0
2005-06-10 20:50:00,1.51323,1.51341,1.5132,1.51341,33000000.0
2005-06-10 20:51:00,1.51338,1.51363,1.51334,1.51342,37200001.0
2005-06-10 20:52:00,1.51354,1.51366,1.51351,1.51351,26600000.0
2005-06-10 20:53:00,1.51339,1.51377,1.51339,1.51358,46900000.0
2005-06-10 20:54:00,1.5132,1.51367,1.5132,1.51356,37000000.0
2005-06-10 20:55:00,1.51364,1.51381,1.5136,1.51373,39900000.0
2005-06-10 20:56:00,1.51369,1.51382,1.51361,1.51382,30200000.0
2005-06-10 20:57:00,1.51363,1.51386,1.51347,1.51371,33000000.0
2005-06-10 20:58:00,1.51392,1.51419,1.5139,1.51419,41800000.0
2005-06-10 20:59:00,1.51417,1.51452,1.51403,1.51433,45800000.0
2005-06-10 21:00:00,1.51381,1.51408,1.51343,1.51385,29200000.0
2005-06-10 21:01:00,1.51372,1.51379,1.51319,1.51319,49600001.0
2005-06-10 21:02:00,1.51344,1.51364,1.51308,1.51342,48800000.0
2005-06-10 21:03:00,1.51341,1.51341,1.51316,1.51316,25800000.0
2005-06-10 21:04:00,1.51326,1.51356,1.51321,1.51356,31800000.0
2005-06-10 21:05:00,1.51336,1.51368,1.51335,1.51347,49200000.0
2005-06-10 21:06:00,1.51354,1.51358,1.51324,1.51358,40800000.0
2005-06-10 21:07:00,1.5136,1.5136,1.51324,1.51341,25400000.0
2005-06-10 21:08:00,1.51343,1.51343,1.51325,1.51328,34800000.0
2005-06-10 21:09:00,1.51323,1.51374,1.51318,1.51374,35000000.0
2005-06-10 21:10:00,1.51342,1.51354,1.51329,1.51344,44700000.0
2005-06-10 21:11:00,1.51347,1.51369,1.51324,1.51334,46100000.0
2005-06-10 21:12:00,1.51352,1.51366,1.51341,1.51344,42600000.0
2005-06-10 21:13:00,1.51338,1.51352,1.51337,1.51338,54900000.0
2005-06-10 21:14:00,1.51337,1.51372,1.51337,1.51351,53600001.0
2005-06-10 21:15:00,1.51359,1.51373,1.51338,1.5134,40200000.0
2005-06-10 21:16:00,1.51329,1.51379,1.51329,1.51375,30400000.0
2005-06-10 21:17:00,1.51376,1.51376,1.51335,1.51335,30600000.0
2005-06-10 21:18:00,1.51382,1.51382,1.51304,1.5135,26600000.0
2005-06-10 21:19:00,1.51357,1.51357,1.51329,1.51335,33000000.0
2005-06-10 21:20:00,1.51339,1.51356,1.51333,1.51339,52100000.0
2005-06-10 21:22:00,1.51291,1.51341,1.51291,1.51316,49200001.0
2005-06-10 21:23:00,1.51302,1.51314,1.51264,1.51264,61400000.0
2005-06-10 21:24:00,1.5125,1.51301,1.51245,1.51276,32400000.0
2005-06-10 21:25:00,1.51287,1.51318,1.51279,1.51279,61100000.0
2005-06-10 21:26:00,1.51304,1.51316,1.51294,1.51294,22200000.0
2005-06-10 21:27:00,1.51284,1.51299,1.51284,1.51295,24400000.0
2005-06-10 21:28:00,1.51297,1.51313,1.51297,1.5131,33600000.0
2005-06-10 21:29:00,1.51315,1.51315,1.51297,1.51308,32800000.0
2005-06-10 21:30:00,1.51311,1.51311,1.51289,1.51298,34800000.0
2005-06-10 21:31:00,1.513,1.51321,1.5129,1.51317,26600000.0
2005-06-10 21:32:00,1.5131,1.5132,1.513,1.5131,38400000.0
2005-06-10 21:33:00,1.51317,1.51317,1.5129,1.51303,38400000.0
2005-06-10 21:34:00,1.51302,1.51308,1.51291,1.51305,37000000.0
2005-06-10 21:35:00,1.51316,1.51326,1.51288,1.51326,22200000.0
2005-06-10 21:36:00,1.51334,1.51334,1.51294,1.51334,40200000.0
2005-06-10 21:37:00,1.51349,1.51351,1.51332,1.5135,31800000.0
2005-06-10 21:38:00,1.51356,1.51356,1.51326,1.51326,37400000.0
2005-06-10 21:39:00,1.51304,1.51328,1.51304,1.51328,44600000.0
2005-06-10 21:40:00,1.51318,1.51342,1.51318,1.51342,39200001.0
2005-06-10 21:41:00,1.51335,1.51365,1.51335,1.51365,28800000.0
2005-06-10 21:42:00,1.51367,1.51379,1.51342,1.51342,47400000.0
2005-06-10 21:43:00,1.51361,1.51373,1.51344,1.51373,27800000.0
2005-06-10 21:44:00,1.51366,1.51383,1.5136,1.51363,38000000.0
2005-06-10 21:45:00,1.51391,1.51409,1.51391,1.51402,23600000.0
2005-06-10 21:46:00,1.51404,1.51417,1.51378,1.51406,41800000.0
2005-06-10 21:47:00,1.51398,1.51422,1.51398,1.51407,27800000.0
2005-06-10 21:48:00,1.51438,1.51455,1.51422,1.51442,45000000.0
2005-06-10 21:49:00,1.51423,1.51429,1.51415,1.51429,24200000.0
2005-06-10 21:50:00,1.51442,1.51452,1.51437,1.51442,43800000.0
2005-06-10 21:51:00,1.51428,1.51455,1.51428,1.51444,39000000.0
2005-06-10 21:52:00,1.51434,1.51454,1.51427,1.51444,62100000.0
2005-06-10 21:53:00,1.5144,1.51444,1.51415,1.51415,36600000.0
2005-06-10 21:54:00,1.51377,1.51403,1.51363,1.5137,63500000.0
2005-06-10 21:55:00,1.51354,1.51354,1.51335,1.51348,34800000.0
2005-06-10 21:56:00,1.51352,1.51367,1.51302,1.51358,30400000.0
2005-06-10 21:57:00,1.51363,1.51377,1.51318,1.51347,30800000.0
2005-06-10 21:58:00,1.51355,1.51388,1.51355,1.51366,28400000.0
2005-06-10 21:59:00,1.51379,1.51415,1.51374,1.51394,32600000.0
2005-06-10 22:00:00,1.51408,1.51424,1.51408,1.51423,46400000.0
2005-06-10 22:01:00,1.51408,1.51455,1.51399,1.51446,42200000.0
2005-06-10 22:02:00,1.51447,1.51447,1.5142,1.51433,38600000.0
2005-06-10 22:03:00,1.51456,1.51456,1.51432,1.51445,15800000.0
2005-06-10 22:04:00,1.51429,1.51454,1.51397,1.5145,23400000.0
2005-06-10 22:05:00,1.51462,1.5147,1.51447,1.5147,30000000.0
2005-06-10 22:06:00,1.51479,1.51479,1.51446,1.51476,42000000.0
2005-06-10 22:07:00,1.5147,1.51502,1.5147,1.51476,23000000.0
2005-06-10 22:08:00,1.51441,1.51499,1.51441,1.51497,36500000.0
2005-06-10 22:09:00,1.51496,1.5153,1.51478,1.51521,25800000.0
2005-06-10 22:10:00,1.51543,1.51566,1.51537,1.51552,30600000.0
2005-06-10 22:11:00,1.51538,1.51545,1.5152,1.51527,27300000.0
2005-06-10 22:12:00,1.5153,1.5155,1.51524,1.51524,54400000.0
2005-06-10 22:13:00,1.51542,1.51559,1.51529,1.5153,33500000.0
2005-06-10 22:14:00,1.51494,1.51532,1.51482,1.51482,60500000.0
2005-06-10 22:15:00,1.51492,1.51518,1.51488,1.51507,40600000.0
2005-06-10 22:16:00,1.51505,1.51509,1.51484,1.51484,31800000.0
2005-06-10 22:17:00,1.51506,1.51506,1.51479,1.51489,34600000.0
2005-06-10 22:18:00,1.51497,1.51497,1.51468,1.51473,34000001.0
2005-06-10 22:19:00,1.51461,1.51502,1.51461,1.5149,16800000.0
2005-06-10 22:20:00,1.51491,1.51498,1.51466,1.51477,52500000.0
2005-06-10 22:21:00,1.51462,1.51467,1.51434,1.51434,35000000.0
2005-06-10 22:22:00,1.5146,1.5146,1.51435,1.5145,36600000.0
2005-06-10 22:23:00,1.51447,1.51447,1.51431,1.51436,27400000.0
2005-06-10 22:24:00,1.51448,1.51455,1.51421,1.51455,43800000.0
2005-06-10 22:25:00,1.51438,1.51449,1.51422,1.51449,40700000.0
2005-06-10 22:26:00,1.5142,1.51459,1.5142,1.51459,40000000.0
2005-06-10 22:27:00,1.51453,1.51474,1.51424,1.51463,41500000.0
2005-06-10 22:28:00,1.51441,1.51465,1.51431,1.5144,47700000.0
2005-06-10 22:29:00,1.51445,1.51457,1.51426,1.51433,35400000.0
2005-06-10 22:30:00,1.51428,1.51428,1.51408,1.51409,30400000.0
2005-06-10 22:31:00,1.5145,1.5146,1.5145,1.5145,40700000.0
2005-06-10 22:32:00,1.5146,1.5147,1.5141,1.5144,40700000.0
2005-06-10 22:33:00,1.5145,1.5147,1.5141,1.5143,40700000.0
2005-06-10 22:34:00,1.5145,1.5148,1.5141,1.5147,40700000.0
2005-06-10 22:35:00,1.5146,1.5148,1.5143,1.5145,40700000.0
2005-06-10 22:36:00,1.5145,1.5147,1.5145,1.5146,40700000.0
2005-06-10 22:37:00,1.5147,1.5164,1.5147,1.5154,40700000.0
2005-06-10 22:38:00,1.5154,1.5156,1.5153,1.5155,40700000.0
2005-06-10 22:40:00,1.5157,1.5158,1.5154,1.5157,40700000.0
2005-06-10 22:41:00,1.5157,1.5159,1.5154,1.5158,40700000.0
2005-06-10 22:42:00,1.5157,1.516,1.5156,1.5158,40700000.0
2005-06-10 22:43:00,1.5159,1.516,1.5157,1.5159,40700000.0
2005-06-10 22:44:00,1.5158,1.5162,1.5157,1.5159,40700000.0
2005-06-10 22:46:00,1.5158,1.5159,1.5155,1.5157,40700000.0
2005-06-10 22:47:00,1.5157,1.5158,1.5151,1.5152,40700000.0
2005-06-10 22:48:00,1.5152,1.5154,1.5151,1.5152,40700000.0
2005-06-10 22:49:00,1.5153,1.5154,1.5152,1.5153,40700000.0
2005-06-10 22:50:00,1.5154,1.5156,1.5153,1.5154,40700000.0
2005-06-10 22:51:00,1.5156,1.5157,1.5152,1.5156,40700000.0
2005-06-10 22:52:00,1.5156,1.5158,1.5153,1.5154,40700000.0
2005-06-10 22:53:00,1.5153,1.5154,1.5151,1.5153,40700000.0
2005-06-10 22:55:00,1.5155,1.5156,1.5152,1.5154,40700000.0
2005-06-10 22:56:00,1.5155,1.5157,1.5154,1.5155,40700000.0
2005-06-10 22:57:00,1.5156,1.5159,1.5152,1.5158,40700000.0
2005-06-10 22:58:00,1.5154,1.5159,1.5153,1.5157,40700000.0
2005-06-10 22:59:00,1.5156,1.5164,1.5155,1.5162,40700000.0
2005-06-12 23:31:00,1.51407,1.51407,1.51306,1.51325,40700000.0
2005-06-12 23:32:00,1.51289,1.51316,1.51289,1.51298,48200000.0
2005-06-12 23:59:00,1.51294,1.51304,1.51274,1.51279,38000000.0
2005-06-13 00:00:00,1.51308,1.51334,1.51304,1.51315,30200000.0
2005-06-13 00:01:00,1.51307,1.51321,1.51289,1.51321,34300000.0
2005-06-13 00:02:00,1.51327,1.51333,1.51285,1.51327,70000001.0
2005-06-13 00:03:00,1.51326,1.5134,1.5132,1.51323,44400000.0
2005-06-13 00:04:00,1.51319,1.51337,1.51319,1.51333,42100000.0
2005-06-13 00:05:00,1.51336,1.51336,1.51313,1.51313,44200001.0
2005-06-13 00:06:00,1.51324,1.51343,1.51324,1.51343,40300000.0
2005-06-13 00:07:00,1.51331,1.51341,1.51316,1.51326,25400000.0
2005-06-13 00:08:00,1.51331,1.51336,1.51313,1.51333,51200001.0
2005-06-13 00:09:00,1.51292,1.51321,1.51287,1.51302,44600000.0
2005-06-13 00:10:00,1.51316,1.51323,1.51303,1.51313,33800000.0
2005-06-13 00:11:00,1.51332,1.51382,1.5133,1.5133,36800000.0
2005-06-13 00:12:00,1.5133,1.51335,1.51306,1.51306,37200000.0
2005-06-13 00:13:00,1.51333,1.51336,1.51298,1.51333,41000000.0
2005-06-13 00:14:00,1.51334,1.51393,1.51334,1.51393,37400000.0
2005-06-13 00:15:00,1.51383,1.51391,1.51376,1.51376,39400001.0
2005-06-13 00:16:00,1.51387,1.5139,1.51363,1.51364,43600000.0
2005-06-13 00:17:00,1.51376,1.51395,1.51376,1.51389,36400000.0
2005-06-13 00:18:00,1.51379,1.51379,1.51351,1.51351,33200000.0
2005-06-13 00:20:00,1.51386,1.51386,1.51349,1.51349,31900000.0
2005-06-13 00:21:00,1.5139,1.51393,1.51375,1.51383,32200000.0
2005-06-13 00:22:00,1.51381,1.51401,1.51381,1.51394,30400000.0
2005-06-13 00:23:00,1.51386,1.51398,1.51341,1.51381,32400000.0
2005-06-13 00:25:00,1.51384,1.51401,1.51374,1.51389,86000001.0
2005-06-13 00:27:00,1.51399,1.51409,1.51396,1.51409,49300000.0
2005-06-13 00:28:00,1.51405,1.51409,1.51376,1.51389,44600000.0
2005-06-13 00:29:00,1.51398,1.51405,1.51371,1.51372,33200000.0
2005-06-13 00:30:00,1.51341,1.51381,1.51341,1.51381,45400000.0
2005-06-13 00:31:00,1.51397,1.51398,1.51394,1.51397,22400000.0
2005-06-13 00:32:00,1.51382,1.51408,1.51379,1.51384,32800000.0
2005-06-13 00:33:00,1.51416,1.51416,1.51381,1.51397,40200000.0
2005-06-13 00:34:00,1.51371,1.51371,1.51331,1.51331,56700000.0
2005-06-13 00:35:00,1.51361,1.51365,1.51345,1.51365,28600000.0
2005-06-13 00:36:00,1.51361,1.51361,1.51346,1.51354,33000000.0
2005-06-13 00:37:00,1.51361,1.51361,1.51346,1.51346,31800000.0
2005-06-13 00:39:00,1.51356,1.51369,1.51336,1.51348,51000000.0
2005-06-13 00:40:00,1.5137,1.5138,1.5136,1.5137,35400001.0
2005-06-13 00:41:00,1.51356,1.51356,1.51312,1.51334,35400001.0
2005-06-13 00:43:00,1.51333,1.51361,1.51309,1.51361,27000000.0
2005-06-13 00:44:00,1.51361,1.51361,1.51348,1.51356,33800000.0
2005-06-13 00:45:00,1.51358,1.51359,1.51339,1.51346,55800000.0
2005-06-13 00:46:00,1.51353,1.51361,1.51343,1.51361,26800000.0
2005-06-13 00:47:00,1.51354,1.51361,1.51341,1.51351,40700000.0
2005-06-13 00:48:00,1.51328,1.51418,1.51328,1.51418,22000000.0
2005-06-13 00:49:00,1.51416,1.51416,1.51364,1.51382,37400000.0
2005-06-13 00:50:00,1.51413,1.51434,1.51406,1.51413,32800000.0
2005-06-13 00:51:00,1.51404,1.51414,1.51392,1.51409,31400000.0
2005-06-13 00:52:00,1.51394,1.51409,1.51389,1.51409,21500000.0
2005-06-13 00:53:00,1.51386,1.51409,1.51384,1.51409,33600000.0
2005-06-13 00:54:00,1.51369,1.51413,1.51369,1.51413,28200000.0
2005-06-13 00:55:00,1.51433,1.51433,1.51396,1.51433,33000000.0
2005-06-13 00:57:00,1.51431,1.51433,1.5141,1.5141,47600000.0
2005-06-13 00:58:00,1.51433,1.51433,1.51411,1.51411,35400000.0
2005-06-13 00:59:00,1.51431,1.51431,1.51412,1.51423,48100000.0
2005-06-13 01:00:00,1.51432,1.51443,1.51423,1.51423,37300000.0
2005-06-13 01:01:00,1.5142,1.51433,1.5141,1.51418,44600000.0
2005-06-13 01:02:00,1.51432,1.51432,1.51337,1.51337,44400000.0
2005-06-13 01:03:00,1.51433,1.51433,1.51396,1.51412,22600000.0
2005-06-13 01:04:00,1.51426,1.51437,1.51424,1.51426,28200000.0
2005-06-13 01:05:00,1.51431,1.51439,1.51419,1.51426,31600000.0
2005-06-13 01:06:00,1.51446,1.51446,1.5141,1.51425,31300000.0
2005-06-13 01:07:00,1.51428,1.51438,1.51415,1.51433,30400000.0
2005-06-13 01:08:00,1.51449,1.51449,1.51315,1.51315,24300000.0
2005-06-13 01:10:00,1.51329,1.51337,1.51299,1.51322,19800000.0
2005-06-13 01:11:00,1.51332,1.51419,1.51332,1.51419,25600000.0
2005-06-13 01:12:00,1.51432,1.51464,1.51413,1.51449,29600000.0
2005-06-13 01:13:00,1.51468,1.51478,1.51441,1.51478,48200000.0
2005-06-13 01:14:00,1.51461,1.51476,1.51443,1.51461,28400000.0
2005-06-13 01:16:00,1.5146,1.51466,1.51445,1.51454,36000000.0
2005-06-13 01:17:00,1.51464,1.51473,1.51452,1.5147,25400000.0
2005-06-13 01:18:00,1.51466,1.51474,1.51436,1.51471,33200000.0
2005-06-13 01:19:00,1.51458,1.51471,1.51451,1.51459,36600000.0
2005-06-13 01:20:00,1.51471,1.51474,1.51409,1.51474,35700000.0
2005-06-13 01:21:00,1.51463,1.51493,1.51463,1.51478,50300000.0
2005-06-13 01:22:00,1.51496,1.51501,1.51473,1.51491,39800000.0
2005-06-13 01:23:00,1.51473,1.5149,1.5146,1.5146,35400000.0
2005-06-13 01:24:00,1.5149,1.51493,1.51473,1.51486,26300000.0
2005-06-13 01:25:00,1.51476,1.51511,1.5146,1.51498,39800000.0
2005-06-13 01:26:00,1.51495,1.5153,1.51495,1.51506,35300000.0
2005-06-13 01:27:00,1.51515,1.51515,1.51494,1.51514,28000000.0
2005-06-13 01:28:00,1.51498,1.51513,1.51473,1.51506,96400000.0
2005-06-13 01:29:00,1.51513,1.51513,1.51498,1.51501,18400000.0
2005-06-13 01:30:00,1.51511,1.51511,1.51463,1.51498,50200000.0
2005-06-13 01:31:00,1.51491,1.51508,1.51485,1.51506,42200000.0
2005-06-13 01:32:00,1.51498,1.51513,1.51483,1.51495,50600001.0
2005-06-13 01:33:00,1.51488,1.51498,1.51478,1.51495,32800000.0
2005-06-13 01:34:00,1.51492,1.51504,1.51451,1.51488,37200000.0
2005-06-13 01:35:00,1.51482,1.51485,1.51444,1.51444,40000000.0
2005-06-13 01:36:00,1.51471,1.51499,1.51471,1.51478,32800000.0
2005-06-13 01:37:00,1.51482,1.51482,1.51447,1.51468,50900000.0
2005-06-13 01:38:00,1.51455,1.51482,1.5145,1.51482,36600000.0
2005-06-13 01:39:00,1.51496,1.51548,1.51496,1.51538,49900000.0
2005-06-13 01:40:00,1.51518,1.51518,1.51469,1.51512,34000000.0
2005-06-13 01:41:00,1.51513,1.51531,1.51498,1.51522,55500000.0
2005-06-13 01:42:00,1.51533,1.51551,1.51516,1.51542,25900000.0
2005-06-13 01:43:00,1.51503,1.51552,1.51473,1.51552,36100000.0
2005-06-13 01:44:00,1.51519,1.51543,1.51499,1.51509,29200000.0
2005-06-13 01:45:00,1.51495,1.51521,1.51486,1.51501,45800000.0
2005-06-13 01:46:00,1.51497,1.51538,1.51496,1.51534,27800000.0
2005-06-13 01:47:00,1.51541,1.5156,1.51531,1.51533,27700000.0
2005-06-13 01:48:00,1.51557,1.51581,1.51527,1.51527,46200000.0
2005-06-13 01:49:00,1.51563,1.51576,1.51513,1.51558,19000000.0
2005-06-13 01:50:00,1.51555,1.51572,1.51521,1.51561,31400000.0
2005-06-13 01:51:00,1.51534,1.51555,1.5149,1.51555,37200000.0
2005-06-13 01:52:00,1.51581,1.51581,1.51518,1.51529,28000000.0
2005-06-13 01:53:00,1.51539,1.51539,1.51524,1.5153,51800000.0
2005-06-13 01:54:00,1.51535,1.5157,1.51535,1.5157,48600000.0
2005-06-13 01:55:00,1.5157,1.51585,1.5156,1.5156,31200000.0
2005-06-13 01:56:00,1.51571,1.51574,1.51546,1.51546,34000000.0
2005-06-13 01:57:00,1.51561,1.51577,1.51554,1.51573,37100000.0
2005-06-13 01:58:00,1.51564,1.51566,1.51522,1.51534,29600000.0
2005-06-13 01:59:00,1.51575,1.51583,1.5157,1.5158,32400000.0
2005-06-13 02:00:00,1.51564,1.51597,1.51564,1.51572,45700000.0
2005-06-13 02:01:00,1.51559,1.51569,1.51554,1.51566,66000000.0
2005-06-13 02:02:00,1.51565,1.51622,1.51565,1.51598,96600000.0
2005-06-13 02:03:00,1.51604,1.51621,1.516,1.51611,67000000.0
2005-06-13 02:04:00,1.51609,1.51643,1.51609,1.51627,78400001.0
2005-06-13 02:05:00,1.51594,1.51614,1.51589,1.51614,62600000.0
2005-06-13 02:06:00,1.51628,1.51632,1.5159,1.51623,86200001.0
2005-06-13 02:07:00,1.51609,1.51622,1.51577,1.51609,213600000.0
2005-06-13 02:08:00,1.51604,1.51607,1.51599,1.51599,57600000.0
2005-06-13 02:09:00,1.5158,1.51617,1.51564,1.51582,169800000.0
2005-06-13 02:10:00,1.51558,1.51593,1.51544,1.51544,119400000.0
2005-06-13 02:11:00,1.51554,1.51561,1.5155,1.51561,50100000.0
2005-06-13 02:12:00,1.51564,1.51576,1.51563,1.51573,97700000.0
2005-06-13 02:13:00,1.51578,1.51578,1.51546,1.51556,40100000.0
2005-06-13 02:14:00,1.51561,1.51572,1.51538,1.51572,142000000.0
2005-06-13 02:15:00,1.51566,1.51578,1.51553,1.51569,212800000.0
2005-06-13 02:16:00,1.51593,1.516,1.51575,1.51596,47000000.0
2005-06-13 02:17:00,1.51565,1.51588,1.5153,1.51547,216100000.0
2005-06-13 02:18:00,1.51556,1.5157,1.515,1.51528,27200000.0
2005-06-13 02:19:00,1.5156,1.51565,1.51519,1.51533,65900000.0
2005-06-13 02:20:00,1.51541,1.5156,1.51517,1.5156,57600000.0
2005-06-13 02:21:00,1.51547,1.5157,1.51542,1.51561,38200000.0
2005-06-13 02:22:00,1.51526,1.51531,1.51526,1.51531,28400000.0
2005-06-13 02:23:00,1.51562,1.51564,1.51542,1.51548,44300000.0
2005-06-13 02:24:00,1.51545,1.51563,1.51538,1.51561,33900000.0
2005-06-13 02:25:00,1.51562,1.51567,1.51531,1.51549,99900000.0
2005-06-13 02:26:00,1.51537,1.51579,1.51524,1.51579,92500000.0
2005-06-13 02:27:00,1.51575,1.51581,1.51565,1.51565,88500000.0
2005-06-13 02:28:00,1.51551,1.51551,1.51534,1.51534,50100000.0
2005-06-13 02:29:00,1.51556,1.51569,1.51539,1.51567,40700000.0
2005-06-13 02:30:00,1.51582,1.51582,1.5155,1.51563,25800000.0
2005-06-13 02:32:00,1.51569,1.51572,1.51551,1.51555,32700000.0
2005-06-13 02:33:00,1.51521,1.51521,1.51505,1.51517,208900001.0
2005-06-13 02:34:00,1.51558,1.51565,1.51541,1.51563,32600000.0
2005-06-13 02:35:00,1.51567,1.51572,1.5153,1.51535,88200000.0
2005-06-13 02:36:00,1.5156,1.51574,1.51552,1.51561,31300000.0
2005-06-13 02:37:00,1.51528,1.51535,1.51525,1.51525,89900000.0
2005-06-13 02:38:00,1.51535,1.51538,1.51525,1.51532,49000000.0
2005-06-13 02:39:00,1.51538,1.51538,1.51525,1.51533,27900000.0
2005-06-13 02:40:00,1.51553,1.5157,1.51549,1.51554,39300000.0
2005-06-13 02:41:00,1.51552,1.51567,1.5155,1.5155,40200000.0
2005-06-13 02:42:00,1.51565,1.51581,1.51565,1.51569,43800000.0
2005-06-13 02:43:00,1.51564,1.51575,1.51564,1.51575,24800000.0
2005-06-13 02:44:00,1.51571,1.51581,1.51559,1.51581,20800000.0
2005-06-13 02:45:00,1.51532,1.51554,1.51525,1.51536,51000000.0
2005-06-13 02:46:00,1.51528,1.51561,1.51526,1.51546,183100000.0
2005-06-13 02:47:00,1.51607,1.51632,1.51561,1.51623,195000000.0
2005-06-13 02:48:00,1.51626,1.51626,1.51602,1.51618,132100001.0
2005-06-13 02:49:00,1.51597,1.51601,1.51561,1.51569,73800000.0
2005-06-13 02:50:00,1.51597,1.51615,1.51571,1.51615,123000000.0
2005-06-13 02:51:00,1.51573,1.51595,1.51562,1.51563,82000000.0
2005-06-13 02:52:00,1.51591,1.51601,1.51581,1.51582,23000000.0
2005-06-13 02:53:00,1.51604,1.51611,1.51558,1.51564,23400000.0
2005-06-13 02:54:00,1.5163,1.51656,1.51597,1.51645,47000000.0
2005-06-13 02:55:00,1.51658,1.51674,1.51629,1.51635,42100000.0
2005-06-13 02:56:00,1.51618,1.51648,1.51618,1.51648,68000001.0
2005-06-13 02:57:00,1.5166,1.5166,1.51646,1.5166,56000001.0
2005-06-13 02:58:00,1.51671,1.51699,1.51671,1.51693,55600000.0
2005-06-13 02:59:00,1.51632,1.51676,1.51632,1.51676,74200000.0
2005-06-13 03:00:00,1.5167,1.51695,1.51623,1.51671,116800000.0
2005-06-13 03:01:00,1.5167,1.5167,1.51652,1.51652,41800000.0
2005-06-13 03:02:00,1.51632,1.51632,1.51449,1.51449,43800000.0
2005-06-13 03:03:00,1.5143,1.51452,1.51322,1.5136,49000000.0
2005-06-13 03:04:00,1.51382,1.51429,1.51355,1.51394,59300000.0
2005-06-13 03:05:00,1.51381,1.51384,1.51342,1.51349,45100000.0
2005-06-13 03:06:00,1.5135,1.51373,1.51332,1.51373,60100000.0
2005-06-13 03:07:00,1.51403,1.51462,1.51403,1.51462,117300000.0
2005-06-13 03:08:00,1.51469,1.51469,1.51397,1.51397,61700000.0
2005-06-13 03:09:00,1.51395,1.51395,1.51338,1.51378,24800000.0
2005-06-13 03:10:00,1.51339,1.51382,1.5132,1.51382,28000000.0
2005-06-13 03:11:00,1.51349,1.51349,1.51285,1.51285,48100000.0
2005-06-13 03:12:00,1.51337,1.51377,1.51311,1.5135,44800000.0
2005-06-13 03:13:00,1.51315,1.51356,1.51315,1.51348,53000000.0
2005-06-13 03:14:00,1.51332,1.51416,1.51321,1.51416,51000000.0
2005-06-13 03:15:00,1.51413,1.5144,1.51412,1.51435,23000000.0
2005-06-13 03:16:00,1.5141,1.5141,1.51375,1.51406,20800000.0
2005-06-13 03:17:00,1.51406,1.51408,1.51354,1.51388,46400000.0
2005-06-13 03:18:00,1.51362,1.51362,1.51295,1.51346,36000000.0
2005-06-13 03:19:00,1.51341,1.51374,1.51325,1.51374,35200000.0
2005-06-13 03:20:00,1.51352,1.51401,1.51343,1.51366,70600000.0
2005-06-13 03:21:00,1.51312,1.51312,1.51256,1.51256,35500000.0
2005-06-13 03:22:00,1.51283,1.51339,1.51283,1.51328,43000000.0
2005-06-13 03:23:00,1.51343,1.51356,1.51341,1.51352,75900000.0
2005-06-13 03:24:00,1.51373,1.51398,1.51373,1.51398,54600000.0
2005-06-13 03:25:00,1.51441,1.51441,1.51388,1.51388,33900000.0
2005-06-13 03:26:00,1.51371,1.51375,1.51354,1.51365,125800001.0
2005-06-13 03:27:00,1.5137,1.5137,1.50743,1.50743,120100000.0
2005-06-13 03:28:00,1.50691,1.51328,1.50691,1.51328,35000000.0
2005-06-13 03:29:00,1.51351,1.51366,1.5135,1.51366,49800000.0
2005-06-13 03:30:00,1.51383,1.51411,1.51383,1.51411,53800000.0
2005-06-13 03:31:00,1.51423,1.51454,1.51423,1.51454,28400000.0
2005-06-13 03:32:00,1.5143,1.5147,1.51426,1.51442,30800000.0
2005-06-13 03:33:00,1.5143,1.5143,1.50963,1.51337,31400000.0
2005-06-13 03:34:00,1.51453,1.51482,1.51422,1.5143,33800000.0
2005-06-13 03:35:00,1.51431,1.51431,1.51392,1.51409,66500000.0
2005-06-13 03:36:00,1.51424,1.51483,1.51413,1.51483,66700000.0
2005-06-13 03:37:00,1.51497,1.51497,1.51451,1.51487,31400000.0
2005-06-13 03:38:00,1.51492,1.51516,1.51485,1.51506,24200000.0
2005-06-13 03:39:00,1.51473,1.51482,1.51459,1.51459,105500001.0
2005-06-13 03:40:00,1.5145,1.51513,1.51449,1.51486,121500000.0
2005-06-13 03:41:00,1.51486,1.51517,1.51486,1.51515,63400000.0
2005-06-13 03:42:00,1.51521,1.51527,1.51506,1.5151,83100000.0
2005-06-13 03:43:00,1.51493,1.51498,1.51485,1.51493,38700000.0
2005-06-13 03:44:00,1.5147,1.51479,1.51027,1.51027,23200000.0
2005-06-13 03:45:00,1.51431,1.51499,1.51431,1.51499,37600000.0
2005-06-13 03:46:00,1.51472,1.51472,1.51453,1.51453,22600000.0
2005-06-13 03:47:00,1.5145,1.51464,1.51445,1.51455,34000000.0
2005-06-13 03:48:00,1.51485,1.515,1.51466,1.51479,47200000.0
2005-06-13 03:49:00,1.51496,1.51496,1.51461,1.51461,23800000.0
2005-06-13 03:50:00,1.51491,1.51515,1.51476,1.51476,143600001.0
2005-06-13 03:51:00,1.51493,1.51493,1.51483,1.51483,38900000.0
2005-06-13 03:52:00,1.51468,1.51468,1.51422,1.51434,89400000.0
2005-06-13 03:53:00,1.51434,1.51451,1.51427,1.51447,62200001.0
2005-06-13 03:54:00,1.51475,1.5152,1.51475,1.51482,27000000.0
2005-06-13 03:55:00,1.51511,1.51511,1.51482,1.51507,36100000.0
2005-06-13 03:56:00,1.51474,1.51474,1.51454,1.51454,12800000.0
2005-06-13 03:57:00,1.51406,1.51419,1.51394,1.51408,138100000.0
2005-06-13 03:58:00,1.51404,1.51431,1.51347,1.51351,205300001.0
2005-06-13 03:59:00,1.51428,1.51464,1.51428,1.5146,146700000.0
2005-06-13 04:00:00,1.51455,1.51468,1.51443,1.51443,71400000.0
2005-06-13 04:01:00,1.51402,1.5141,1.51004,1.5141,129300000.0
2005-06-13 04:02:00,1.51441,1.51447,1.51382,1.51382,136700000.0
2005-06-13 04:03:00,1.51397,1.51431,1.51392,1.51431,79400000.0
2005-06-13 04:04:00,1.51427,1.51428,1.51407,1.51412,125300000.0
2005-06-13 04:05:00,1.51395,1.51458,1.51377,1.51458,220100001.0
2005-06-13 04:06:00,1.51439,1.51489,1.51439,1.51464,113100000.0
2005-06-13 04:07:00,1.51476,1.51497,1.51468,1.51469,139300000.0
2005-06-13 04:08:00,1.51493,1.51507,1.51462,1.51477,31000000.0
2005-06-13 04:09:00,1.51497,1.515,1.5147,1.515,40200000.0
2005-06-13 04:10:00,1.51501,1.51533,1.51486,1.51516,124300001.0
2005-06-13 04:11:00,1.5153,1.5155,1.51505,1.51509,30400000.0
2005-06-13 04:12:00,1.51507,1.5151,1.51478,1.51478,74100000.0
2005-06-13 04:13:00,1.5147,1.51479,1.51453,1.5146,62000000.0
2005-06-13 04:14:00,1.5146,1.51469,1.51453,1.51469,92700000.0
2005-06-13 04:15:00,1.51472,1.51497,1.51468,1.51488,92000000.0
2005-06-13 04:16:00,1.51499,1.51516,1.51487,1.5149,80500000.0
2005-06-13 04:17:00,1.51483,1.51492,1.51477,1.51485,38600000.0
2005-06-13 04:18:00,1.5148,1.51495,1.51475,1.5148,156600000.0
2005-06-13 04:19:00,1.51482,1.51495,1.51478,1.51495,104400002.0
2005-06-13 04:20:00,1.51462,1.51462,1.51312,1.51427,168500000.0
2005-06-13 04:21:00,1.51458,1.51468,1.51458,1.51458,56600001.0
2005-06-13 04:22:00,1.51456,1.51502,1.51434,1.51502,28000000.0
2005-06-13 04:23:00,1.51473,1.51481,1.51473,1.5148,33000000.0
2005-06-13 04:24:00,1.51464,1.51466,1.51437,1.51437,132600000.0
2005-06-13 04:25:00,1.51434,1.51475,1.51426,1.5145,234800002.0
2005-06-13 04:26:00,1.51442,1.51442,1.5141,1.51427,92000000.0
2005-06-13 04:27:00,1.5144,1.51462,1.51437,1.51447,39900000.0
2005-06-13 04:28:00,1.5146,1.51473,1.5146,1.51462,38600000.0
2005-06-13 04:29:00,1.51445,1.51488,1.51445,1.51468,92700000.0
2005-06-13 04:30:00,1.51429,1.51466,1.51424,1.51466,83400000.0
2005-06-13 04:31:00,1.5146,1.5146,1.5142,1.51445,24200000.0
2005-06-13 04:32:00,1.5148,1.51481,1.51471,1.51481,43900000.0
2005-06-13 04:33:00,1.51504,1.51504,1.51478,1.51489,51800000.0
2005-06-13 04:34:00,1.51494,1.5151,1.51479,1.51479,28600000.0
2005-06-13 04:35:00,1.51484,1.51484,1.51454,1.51454,69200001.0
2005-06-13 04:36:00,1.51461,1.51467,1.5139,1.51458,210700001.0
2005-06-13 04:37:00,1.51456,1.51486,1.51439,1.51465,150200000.0
2005-06-13 04:38:00,1.51469,1.51481,1.51466,1.51481,48400001.0
2005-06-13 04:39:00,1.51474,1.51508,1.51474,1.51495,71600000.0
2005-06-13 04:40:00,1.51494,1.51521,1.51494,1.51521,36800001.0
2005-06-13 04:41:00,1.51496,1.51532,1.51491,1.51516,45000000.0
2005-06-13 04:42:00,1.51492,1.51509,1.51486,1.51486,93200001.0
2005-06-13 04:43:00,1.51491,1.51491,1.51472,1.51472,49400000.0
2005-06-13 04:44:00,1.51479,1.51527,1.51479,1.51514,49300000.0
2005-06-13 04:45:00,1.51501,1.51518,1.51473,1.515,39100000.0
2005-06-13 04:46:00,1.5146,1.5147,1.5146,1.51462,53100000.0
2005-06-13 04:47:00,1.51454,1.51508,1.51444,1.51508,102200000.0
2005-06-13 04:48:00,1.51493,1.5152,1.51493,1.51503,55400000.0
2005-06-13 04:49:00,1.51496,1.51522,1.51475,1.51475,54000000.0
2005-06-13 04:50:00,1.51504,1.51504,1.51489,1.51494,42200000.0
2005-06-13 04:51:00,1.51458,1.51458,1.51449,1.51449,31400000.0
2005-06-13 04:52:00,1.51444,1.51493,1.5144,1.51479,37400000.0
2005-06-13 04:53:00,1.5148,1.51494,1.51466,1.51471,45400000.0
2005-06-13 04:54:00,1.5144,1.51454,1.5143,1.5143,47000000.0
2005-06-13 04:55:00,1.51456,1.51467,1.51424,1.51467,29600000.0
2005-06-13 04:56:00,1.51444,1.51456,1.51433,1.51439,49300000.0
2005-06-13 04:57:00,1.51389,1.51425,1.51366,1.51366,31400000.0
2005-06-13 04:58:00,1.5139,1.51434,1.5139,1.51409,25600000.0
2005-06-13 05:00:00,1.51413,1.51413,1.51397,1.51402,34400000.0
2005-06-13 05:01:00,1.51388,1.51413,1.51388,1.51413,35200000.0
2005-06-13 05:02:00,1.51406,1.51425,1.51395,1.51423,38200000.0
2005-06-13 05:03:00,1.51408,1.51442,1.51405,1.51418,151000000.0
2005-06-13 05:04:00,1.51404,1.51405,1.5137,1.51405,229700001.0
2005-06-13 05:05:00,1.51406,1.5142,1.51393,1.51414,173200000.0
2005-06-13 05:06:00,1.5143,1.5144,1.51421,1.5144,153500000.0
2005-06-13 05:07:00,1.51427,1.51459,1.51427,1.51427,309900001.0
2005-06-13 05:08:00,1.51456,1.51481,1.51452,1.51461,324200000.0
2005-06-13 05:09:00,1.51466,1.515,1.51459,1.5147,226000000.0
2005-06-13 05:11:00,1.51482,1.51501,1.51479,1.51492,101800000.0
2005-06-13 05:12:00,1.51493,1.51515,1.51484,1.51484,176500000.0
2005-06-13 05:13:00,1.51502,1.51538,1.51494,1.51515,141900001.0
2005-06-13 05:14:00,1.51506,1.51526,1.51478,1.51512,253900002.0
2005-06-13 05:15:00,1.51517,1.51534,1.51494,1.51527,34300000.0
2005-06-13 05:17:00,1.51538,1.51575,1.51537,1.51565,154400000.0
2005-06-13 05:18:00,1.51562,1.51562,1.51537,1.51552,213100000.0
2005-06-13 05:19:00,1.51529,1.51562,1.51527,1.51529,287200000.0
2005-06-13 05:21:00,1.51525,1.51568,1.51512,1.5152,323000001.0
2005-06-13 05:22:00,1.51513,1.51526,1.51508,1.51518,257000003.0
2005-06-13 05:23:00,1.51516,1.51533,1.51515,1.51533,123000001.0
2005-06-13 05:24:00,1.51532,1.51535,1.51527,1.5153,164500000.0
2005-06-13 05:25:00,1.51547,1.51564,1.51527,1.51532,326600004.0
2005-06-13 05:26:00,1.51535,1.51549,1.51523,1.51545,145600002.0
2005-06-13 05:27:00,1.5157,1.51575,1.5154,1.51565,189900000.0
2005-06-13 05:29:00,1.5156,1.5157,1.51542,1.5155,269900001.0
2005-06-13 05:30:00,1.5155,1.5157,1.5154,1.51542,177800000.0
2005-06-13 05:31:00,1.51545,1.51575,1.51542,1.5155,59500000.0
2005-06-13 05:32:00,1.51565,1.51578,1.5156,1.5157,191100000.0
2005-06-13 05:33:00,1.51574,1.51592,1.5157,1.51588,191300000.0
2005-06-13 05:34:00,1.51581,1.51594,1.51567,1.51575,234700001.0
2005-06-13 05:35:00,1.51604,1.51622,1.51599,1.51622,24600000.0
2005-06-13 05:36:00,1.51602,1.51618,1.51593,1.51594,195500000.0
2005-06-13 05:37:00,1.51589,1.51603,1.51583,1.51584,176900001.0
2005-06-13 05:38:00,1.51577,1.51604,1.51577,1.51589,161300000.0
2005-06-13 05:39:00,1.51589,1.51604,1.5158,1.51588,174600000.0
2005-06-13 05:40:00,1.51558,1.51585,1.5155,1.51575,222400000.0
2005-06-13 05:41:00,1.51578,1.51598,1.51565,1.51575,105600000.0
2005-06-13 05:42:00,1.51585,1.516,1.51579,1.51585,227400002.0
2005-06-13 05:43:00,1.5158,1.51588,1.51576,1.51579,72600000.0
2005-06-13 05:44:00,1.51573,1.51582,1.5156,1.51562,113000001.0
2005-06-13 05:45:00,1.51563,1.51588,1.51554,1.51556,129800000.0
2005-06-13 05:46:00,1.51573,1.51597,1.51571,1.51597,157800000.0
2005-06-13 05:47:00,1.51599,1.51604,1.51584,1.51601,208000000.0
2005-06-13 05:48:00,1.51584,1.51618,1.51579,1.51587,293000000.0
2005-06-13 05:49:00,1.51579,1.51582,1.51532,1.51536,169300000.0
2005-06-13 05:50:00,1.51526,1.51581,1.51526,1.51532,273400000.0
2005-06-13 05:51:00,1.51543,1.51565,1.51528,1.51565,163000000.0
2005-06-13 05:52:00,1.51563,1.51585,1.51512,1.51585,159800000.0
2005-06-13 05:53:00,1.51576,1.51576,1.51528,1.51528,118900000.0
2005-06-13 05:54:00,1.51548,1.51579,1.51544,1.51559,203900001.0
2005-06-13 05:55:00,1.51559,1.51579,1.5155,1.51561,197400000.0
2005-06-13 05:56:00,1.51566,1.51585,1.51539,1.51539,122200000.0
2005-06-13 05:57:00,1.51517,1.51517,1.51366,1.51514,188200000.0
2005-06-13 05:58:00,1.51515,1.51515,1.51372,1.51488,151200000.0
2005-06-13 05:59:00,1.5151,1.51522,1.51502,1.51504,77100000.0
2005-06-13 06:00:00,1.51526,1.51558,1.51526,1.51558,224000002.0
2005-06-13 06:01:00,1.51555,1.51566,1.51545,1.51545,165800000.0
2005-06-13 06:02:00,1.5154,1.51557,1.51537,1.51544,255300001.0
2005-06-13 06:03:00,1.51552,1.51552,1.51535,1.51547,47200000.0
2005-06-13 06:04:00,1.51535,1.51543,1.51531,1.51543,145200000.0
2005-06-13 06:05:00,1.51558,1.51583,1.51555,1.51564,358900000.0
2005-06-13 06:06:00,1.51572,1.51587,1.51572,1.5158,103000001.0
2005-06-13 06:07:00,1.51588,1.51604,1.51576,1.51604,354000001.0
2005-06-13 06:08:00,1.51569,1.51569,1.51511,1.51548,529000001.0
2005-06-13 06:09:00,1.51559,1.51586,1.51551,1.51566,432000001.0
2005-06-13 06:10:00,1.51571,1.51581,1.51561,1.51563,293600001.0
2005-06-13 06:11:00,1.51564,1.51571,1.51553,1.51563,427900000.0
2005-06-13 06:12:00,1.51561,1.51586,1.51556,1.51581,224200000.0
2005-06-13 06:13:00,1.51575,1.51615,1.51575,1.51577,319800000.0
2005-06-13 06:14:00,1.51585,1.51585,1.51501,1.51561,333200000.0
2005-06-13 06:15:00,1.51492,1.51579,1.51492,1.51579,193100000.0
2005-06-13 06:16:00,1.5157,1.5157,1.51497,1.51498,201000000.0
2005-06-13 06:17:00,1.51546,1.51557,1.51532,1.5154,147300000.0
2005-06-13 06:18:00,1.51545,1.51572,1.51545,1.51558,247800001.0
2005-06-13 06:19:00,1.51537,1.51559,1.51537,1.51551,171700000.0
2005-06-13 06:20:00,1.5155,1.51582,1.51548,1.51553,383200002.0
2005-06-13 06:21:00,1.51558,1.51578,1.51553,1.51572,259400000.0
2005-06-13 06:22:00,1.51574,1.51606,1.51565,1.51569,262400001.0
2005-06-13 06:23:00,1.51561,1.516,1.51561,1.51593,247700000.0
2005-06-13 06:24:00,1.51578,1.51597,1.51533,1.51565,331200000.0
2005-06-13 06:25:00,1.51572,1.51579,1.51559,1.51568,214000000.0
2005-06-13 06:26:00,1.51562,1.51574,1.51554,1.5157,349100002.0
2005-06-13 06:27:00,1.51563,1.51569,1.51552,1.51565,365600001.0
2005-06-13 06:28:00,1.51569,1.51583,1.51557,1.51574,338600000.0
2005-06-13 06:29:00,1.51579,1.51589,1.51569,1.51572,86200000.0
2005-06-13 06:30:00,1.51569,1.51591,1.51566,1.51577,281000001.0
2005-06-13 06:31:00,1.5158,1.51584,1.51563,1.51573,119800000.0
2005-06-13 06:32:00,1.5158,1.51618,1.5158,1.51615,181800000.0
2005-06-13 06:33:00,1.51606,1.51623,1.51603,1.51606,286500001.0
2005-06-13 06:34:00,1.5161,1.51623,1.51602,1.51623,226200001.0
2005-06-13 06:35:00,1.51599,1.51618,1.51586,1.51596,133700000.0
2005-06-13 06:36:00,1.51598,1.51608,1.51598,1.51598,76200000.0
2005-06-13 06:37:00,1.51598,1.51606,1.51595,1.516,251700000.0
2005-06-13 06:38:00,1.51611,1.51652,1.51611,1.51651,158500000.0
2005-06-13 06:39:00,1.51669,1.51681,1.51659,1.5166,29900000.0
2005-06-13 06:40:00,1.51653,1.51659,1.51638,1.51649,159700000.0
2005-06-13 06:41:00,1.51651,1.51674,1.51649,1.51674,182500000.0
2005-06-13 06:42:00,1.51666,1.51675,1.5165,1.51651,268700000.0
2005-06-13 06:43:00,1.5165,1.51655,1.51642,1.51644,134300000.0
2005-06-13 06:44:00,1.51639,1.51657,1.51622,1.51648,322800000.0
2005-06-13 06:45:00,1.51667,1.51681,1.51667,1.51681,222400001.0
2005-06-13 06:46:00,1.51687,1.51695,1.51672,1.51687,208200001.0
2005-06-13 06:47:00,1.5169,1.51706,1.51687,1.51693,311600002.0
2005-06-13 06:48:00,1.51667,1.5167,1.51608,1.51633,37800000.0
2005-06-13 06:49:00,1.51609,1.51671,1.51585,1.51671,243200001.0
2005-06-13 06:50:00,1.51681,1.51692,1.51654,1.51654,75400001.0
2005-06-13 06:51:00,1.51674,1.51676,1.51648,1.51676,58600001.0
2005-06-13 06:52:00,1.51661,1.51691,1.51661,1.51683,283900002.0
2005-06-13 06:53:00,1.51693,1.51727,1.51692,1.51704,263000001.0
2005-06-13 06:54:00,1.51694,1.51708,1.51667,1.51683,486400003.0
2005-06-13 06:55:00,1.51674,1.51699,1.5167,1.51696,342200002.0
2005-06-13 06:56:00,1.51705,1.51705,1.51687,1.51697,34200000.0
2005-06-13 06:57:00,1.51682,1.51687,1.51679,1.5168,90200000.0
2005-06-13 06:58:00,1.51707,1.51707,1.51674,1.51687,260000000.0
2005-06-13 06:59:00,1.51677,1.51701,1.51648,1.51672,320500001.0
2005-06-13 07:00:00,1.51678,1.51687,1.51674,1.51679,120200001.0
2005-06-13 07:01:00,1.51666,1.51687,1.51664,1.51687,297400001.0
2005-06-13 07:02:00,1.51686,1.51709,1.51673,1.51678,404700002.0
2005-06-13 07:03:00,1.51682,1.51699,1.51682,1.51699,157200001.0
2005-06-13 07:04:00,1.51695,1.51718,1.51695,1.51702,325100001.0
2005-06-13 07:05:00,1.51708,1.51708,1.51673,1.51688,114600000.0
2005-06-13 07:06:00,1.51674,1.51688,1.51623,1.51654,268000004.0
2005-06-13 07:07:00,1.51661,1.51667,1.51641,1.51646,194100000.0
2005-06-13 07:08:00,1.51646,1.51662,1.51636,1.51641,287800001.0
2005-06-13 07:09:00,1.51629,1.51637,1.51611,1.51614,212800001.0
2005-06-13 07:10:00,1.51622,1.51622,1.51597,1.51601,525900001.0
2005-06-13 07:11:00,1.51596,1.51628,1.51596,1.51615,387500001.0
2005-06-13 07:12:00,1.51605,1.51628,1.51605,1.51625,278100000.0
2005-06-13 07:13:00,1.51631,1.51641,1.5162,1.51624,216900000.0
2005-06-13 07:14:00,1.51587,1.51587,1.51555,1.51583,480500000.0
2005-06-13 07:15:00,1.51602,1.51649,1.51583,1.51649,253900000.0
2005-06-13 07:16:00,1.51637,1.51641,1.51619,1.51634,221900001.0
2005-06-13 07:17:00,1.51629,1.51634,1.51611,1.51612,251600001.0
2005-06-13 07:18:00,1.51604,1.51631,1.51604,1.51612,509100000.0
2005-06-13 07:19:00,1.51593,1.51611,1.5158,1.51608,301800001.0
2005-06-13 07:20:00,1.51609,1.51614,1.51589,1.51602,509300000.0
2005-06-13 07:21:00,1.51599,1.51607,1.5157,1.5158,273900000.0
2005-06-13 07:22:00,1.51592,1.51606,1.51579,1.516,371500000.0
2005-06-13 07:23:00,1.5161,1.51626,1.51596,1.51617,490600004.0
2005-06-13 07:24:00,1.51619,1.51665,1.51619,1.51633,305200002.0
2005-06-13 07:25:00,1.51632,1.51644,1.51618,1.5163,360500000.0
2005-06-13 07:26:00,1.51623,1.51635,1.51609,1.51635,249400000.0
2005-06-13 07:27:00,1.51659,1.51661,1.51625,1.51639,143000000.0
2005-06-13 07:28:00,1.51657,1.51678,1.51654,1.51677,265000001.0
2005-06-13 07:29:00,1.51675,1.51681,1.51529,1.51632,246000001.0
2005-06-13 07:30:00,1.51652,1.51674,1.51536,1.51536,606400002.0
2005-06-13 07:31:00,1.51646,1.51686,1.51646,1.51686,217500000.0
2005-06-13 07:32:00,1.517,1.51715,1.51691,1.5171,430700001.0
2005-06-13 07:33:00,1.51706,1.51715,1.51688,1.51705,404800000.0
2005-06-13 07:34:00,1.51719,1.51741,1.51705,1.5173,236400000.0
2005-06-13 07:35:00,1.51729,1.51733,1.51692,1.51692,235300000.0
2005-06-13 07:37:00,1.5168,1.5168,1.51653,1.51672,201600000.0
2005-06-13 07:38:00,1.51668,1.51687,1.51668,1.51672,36600001.0
2005-06-13 07:39:00,1.51659,1.51669,1.51649,1.51669,407100001.0
2005-06-13 07:40:00,1.51504,1.51504,1.51471,1.51484,324700001.0
2005-06-13 07:41:00,1.51489,1.51584,1.51483,1.51584,693600002.0
2005-06-13 07:42:00,1.51583,1.51583,1.51488,1.51488,299600000.0
2005-06-13 07:43:00,1.5148,1.51533,1.5148,1.51533,207500000.0
2005-06-13 07:44:00,1.51545,1.51547,1.51532,1.51537,391700001.0
2005-06-13 07:45:00,1.51558,1.51572,1.51551,1.51559,365200000.0
2005-06-13 07:46:00,1.5156,1.51571,1.51544,1.51547,397800000.0
2005-06-13 07:47:00,1.5154,1.51575,1.51533,1.51549,764200001.0
2005-06-13 07:48:00,1.51547,1.51582,1.51543,1.51555,811300007.0
2005-06-13 07:49:00,1.51557,1.51557,1.5151,1.51523,648900002.0
2005-06-13 07:50:00,1.5153,1.51572,1.5153,1.51572,558800001.0
2005-06-13 07:51:00,1.51588,1.51588,1.51549,1.51565,613700002.0
2005-06-13 07:52:00,1.51574,1.51586,1.51561,1.51571,403900000.0
2005-06-13 07:53:00,1.51514,1.51526,1.51464,1.5149,554900002.0
2005-06-13 07:54:00,1.51493,1.51502,1.51472,1.51482,351900001.0
2005-06-13 07:55:00,1.51469,1.5147,1.51417,1.51436,420400004.0
2005-06-13 07:56:00,1.51437,1.51458,1.51425,1.51434,710100004.0
2005-06-13 07:57:00,1.51437,1.51493,1.51437,1.51446,569300000.0
2005-06-13 07:58:00,1.51423,1.51452,1.51398,1.51404,631400001.0
2005-06-13 07:59:00,1.51411,1.51453,1.51411,1.5145,446800002.0
2005-06-13 08:00:00,1.51437,1.51463,1.51388,1.51419,309600000.0
2005-06-13 08:01:00,1.51409,1.51461,1.51403,1.5145,513500001.0
2005-06-13 08:02:00,1.51473,1.51543,1.51473,1.51525,249800000.0
2005-06-13 08:03:00,1.51521,1.5154,1.51505,1.5152,557300003.0
2005-06-13 08:04:00,1.51532,1.51598,1.51532,1.51598,462400001.0
2005-06-13 08:05:00,1.51605,1.51605,1.51581,1.51581,307700001.0
2005-06-13 08:06:00,1.51617,1.51624,1.51586,1.51594,643400001.0
2005-06-13 08:07:00,1.51562,1.5157,1.5153,1.51532,485400001.0
2005-06-13 08:08:00,1.51525,1.51554,1.51512,1.51524,351500000.0
2005-06-13 08:09:00,1.51526,1.51571,1.51526,1.51553,566100002.0
2005-06-13 08:10:00,1.51564,1.51581,1.51537,1.51571,539400001.0
2005-06-13 08:11:00,1.5155,1.51571,1.51538,1.51552,209300000.0
2005-06-13 08:12:00,1.51535,1.51535,1.5148,1.51503,370900000.0
2005-06-13 08:13:00,1.5149,1.51499,1.51468,1.51499,179500000.0
2005-06-13 08:14:00,1.51501,1.5152,1.51499,1.51502,105000000.0
2005-06-13 08:15:00,1.5154,1.51578,1.5154,1.51577,282800001.0
2005-06-13 08:16:00,1.5156,1.5156,1.51477,1.51477,284200001.0
2005-06-13 08:17:00,1.51467,1.51467,1.51406,1.51406,243300000.0
2005-06-13 08:18:00,1.51436,1.51444,1.51413,1.51413,166100000.0
2005-06-13 08:19:00,1.51416,1.51444,1.51413,1.51413,278200000.0
2005-06-13 08:20:00,1.51395,1.51435,1.51383,1.51426,283700002.0
2005-06-13 08:21:00,1.51438,1.51486,1.51438,1.5147,570300001.0
2005-06-13 08:22:00,1.51469,1.51485,1.51455,1.51455,329300000.0
2005-06-13 08:23:00,1.5149,1.51511,1.51481,1.51481,261400001.0
2005-06-13 08:24:00,1.51482,1.51515,1.51477,1.51492,460600000.0
2005-06-13 08:25:00,1.51494,1.51494,1.51444,1.51444,567700001.0
2005-06-13 08:26:00,1.51455,1.51491,1.51449,1.51461,324700000.0
2005-06-13 08:27:00,1.51463,1.51482,1.51442,1.51459,405500001.0
2005-06-13 08:28:00,1.51457,1.51462,1.51436,1.51457,612500004.0
2005-06-13 08:29:00,1.51455,1.5149,1.51455,1.51486,422000001.0
2005-06-13 08:30:00,1.51498,1.51527,1.51493,1.51512,488300001.0
2005-06-13 08:31:00,1.51485,1.51521,1.51474,1.51502,266600001.0
2005-06-13 08:32:00,1.51485,1.51508,1.51482,1.51493,286000000.0
2005-06-13 08:33:00,1.5148,1.51495,1.51477,1.5148,201900000.0
2005-06-13 08:34:00,1.51458,1.51458,1.51427,1.51435,726700003.0
2005-06-13 08:35:00,1.51465,1.51537,1.51465,1.5153,467500000.0
2005-06-13 08:36:00,1.51564,1.51622,1.51559,1.51603,382600000.0
2005-06-13 08:37:00,1.51599,1.51616,1.51577,1.51598,339300001.0
2005-06-13 08:38:00,1.51589,1.51594,1.51569,1.51582,351800001.0
2005-06-13 08:39:00,1.51588,1.51645,1.51588,1.51615,514600000.0
2005-06-13 08:40:00,1.51604,1.51651,1.51604,1.51621,306100000.0
2005-06-13 08:41:00,1.51655,1.51739,1.51631,1.51737,567000004.0
2005-06-13 08:42:00,1.51731,1.51755,1.51689,1.51692,513700000.0
2005-06-13 08:43:00,1.51714,1.51714,1.51669,1.51672,278600000.0
2005-06-13 08:44:00,1.51669,1.51694,1.51644,1.51644,493300000.0
2005-06-13 08:45:00,1.51626,1.5163,1.51595,1.51603,633800001.0
2005-06-13 08:46:00,1.51621,1.51641,1.51604,1.51613,717500000.0
2005-06-13 08:47:00,1.51618,1.51622,1.51603,1.5161,595500001.0
2005-06-13 08:48:00,1.51601,1.51622,1.51586,1.51622,333100001.0
2005-06-13 08:49:00,1.51647,1.51665,1.51637,1.51648,492700001.0
2005-06-13 08:50:00,1.51668,1.51688,1.51657,1.5168,604700003.0
2005-06-13 08:51:00,1.51667,1.51672,1.51613,1.51623,558200001.0
2005-06-13 08:52:00,1.51637,1.51666,1.51629,1.51633,556800002.0
2005-06-13 08:53:00,1.51645,1.51645,1.51592,1.5161,552100001.0
2005-06-13 08:54:00,1.51608,1.51637,1.51605,1.5163,652400001.0
2005-06-13 08:55:00,1.51674,1.51707,1.51668,1.51681,600600001.0
2005-06-13 08:56:00,1.51656,1.5167,1.51622,1.51622,603400002.0
2005-06-13 08:57:00,1.51598,1.51634,1.51577,1.51598,498700000.0
2005-06-13 08:58:00,1.51625,1.51636,1.51605,1.51607,461000000.0
2005-06-13 08:59:00,1.51609,1.51611,1.51572,1.51572,331800001.0
2005-06-13 09:00:00,1.51593,1.51618,1.51589,1.51611,438600002.0
2005-06-13 09:01:00,1.51599,1.51609,1.51581,1.516,341700000.0
2005-06-13 09:02:00,1.5159,1.51616,1.51576,1.516,690000001.0
2005-06-13 09:03:00,1.51613,1.51613,1.51579,1.51579,589900004.0
2005-06-13 09:04:00,1.51624,1.51672,1.5162,1.51662,631800002.0
2005-06-13 09:05:00,1.51667,1.51688,1.51663,1.51687,665500002.0
2005-06-13 09:06:00,1.51683,1.51715,1.51675,1.51694,534300002.0
2005-06-13 09:07:00,1.51685,1.51699,1.51678,1.51692,348600001.0
2005-06-13 09:08:00,1.51688,1.51711,1.51684,1.51695,256700001.0
2005-06-13 09:09:00,1.51703,1.51705,1.51648,1.51648,314200002.0
2005-06-13 09:10:00,1.51635,1.51635,1.5159,1.5159,335600001.0
2005-06-13 09:11:00,1.51577,1.51591,1.51562,1.51567,498300000.0
2005-06-13 09:12:00,1.51603,1.51623,1.51588,1.51597,435000001.0
2005-06-13 09:13:00,1.51603,1.51627,1.516,1.51603,522600001.0
2005-06-13 09:14:00,1.5164,1.5165,1.516,1.5161,479200003.0
2005-06-13 09:15:00,1.51608,1.51621,1.51573,1.51596,479200003.0
2005-06-13 09:16:00,1.51565,1.51581,1.51555,1.51563,543600003.0
2005-06-13 09:17:00,1.51539,1.51559,1.51519,1.51519,528400000.0
2005-06-13 09:18:00,1.51507,1.5151,1.51488,1.51492,206300000.0
2005-06-13 09:19:00,1.51481,1.51496,1.51459,1.51471,550800001.0
2005-06-13 09:20:00,1.51442,1.51443,1.51391,1.51409,241800000.0
2005-06-13 09:21:00,1.51416,1.51438,1.51409,1.51438,357600002.0
2005-06-13 09:22:00,1.51437,1.51456,1.51428,1.51428,340000001.0
2005-06-13 09:23:00,1.51449,1.51457,1.5139,1.51399,368300000.0
2005-06-13 09:24:00,1.51392,1.51404,1.51355,1.51358,369200000.0
2005-06-13 09:25:00,1.51373,1.51413,1.51373,1.51404,421400000.0
2005-06-13 09:26:00,1.51402,1.51406,1.51381,1.51402,576500002.0
2005-06-13 09:27:00,1.51407,1.51439,1.51396,1.51403,356400000.0
2005-06-13 09:28:00,1.51401,1.51428,1.51392,1.51411,484200000.0
2005-06-13 09:29:00,1.51429,1.51466,1.51428,1.5146,418800000.0
2005-06-13 09:30:00,1.51473,1.51522,1.51469,1.51491,683600001.0
2005-06-13 09:31:00,1.51488,1.51523,1.51488,1.51497,379300000.0
2005-06-13 09:32:00,1.51487,1.51507,1.51481,1.51494,416300000.0
2005-06-13 09:33:00,1.5151,1.51525,1.51496,1.51496,268300001.0
2005-06-13 09:34:00,1.515,1.51532,1.515,1.51514,454200001.0
2005-06-13 09:35:00,1.51512,1.51526,1.51483,1.51515,263700001.0
2005-06-13 09:36:00,1.51504,1.51504,1.51437,1.51437,398100000.0
2005-06-13 09:37:00,1.51429,1.51444,1.51419,1.51437,413200000.0
2005-06-13 09:38:00,1.51414,1.51443,1.51404,1.51404,390800000.0
2005-06-13 09:39:00,1.51424,1.51441,1.51421,1.51432,409200001.0
2005-06-13 09:40:00,1.51424,1.51435,1.51415,1.51419,419200002.0
2005-06-13 09:41:00,1.5142,1.5142,1.51402,1.51416,461300001.0
2005-06-13 09:42:00,1.51434,1.51443,1.51419,1.51429,511900004.0
2005-06-13 09:43:00,1.51444,1.51455,1.51438,1.51443,316100001.0
2005-06-13 09:44:00,1.51444,1.51468,1.51438,1.51438,477400000.0
2005-06-13 09:45:00,1.51466,1.51475,1.51448,1.51461,590100002.0
2005-06-13 09:46:00,1.51449,1.51462,1.51444,1.51449,301300000.0
2005-06-13 09:47:00,1.51449,1.51494,1.51449,1.51477,378300000.0
2005-06-13 09:48:00,1.51478,1.51485,1.51463,1.51468,333200001.0
2005-06-13 09:49:00,1.51463,1.51474,1.51441,1.51454,575800001.0
2005-06-13 09:50:00,1.5144,1.5147,1.51438,1.5147,483200000.0
2005-06-13 09:51:00,1.5149,1.5152,1.5149,1.51506,456800000.0
2005-06-13 09:52:00,1.51499,1.51502,1.51474,1.51486,506000002.0
2005-06-13 09:53:00,1.51483,1.51502,1.51478,1.5148,351700000.0
2005-06-13 09:54:00,1.51471,1.51498,1.51464,1.51491,524300000.0
2005-06-13 09:55:00,1.51488,1.515,1.51466,1.51478,545000000.0
2005-06-13 09:56:00,1.51476,1.51492,1.5147,1.51486,358700001.0
2005-06-13 09:57:00,1.51488,1.51488,1.51457,1.51458,590200003.0
2005-06-13 09:58:00,1.51474,1.51518,1.5147,1.51501,774500002.0
2005-06-13 09:59:00,1.51513,1.51534,1.51501,1.51526,651800000.0
2005-06-13 10:00:00,1.5153,1.5155,1.51525,1.51528,259500000.0
2005-06-13 10:01:00,1.51543,1.51543,1.51501,1.51523,660500001.0
2005-06-13 10:02:00,1.51542,1.51582,1.51535,1.5155,589100000.0
2005-06-13 10:03:00,1.51538,1.51574,1.51514,1.51574,451200003.0
2005-06-13 10:04:00,1.51585,1.51591,1.51549,1.51555,417200000.0
2005-06-13 10:05:00,1.51534,1.51556,1.51519,1.51556,397400000.0
2005-06-13 10:06:00,1.51549,1.5157,1.5142,1.51421,495600002.0
2005-06-13 10:07:00,1.5141,1.51537,1.5141,1.51537,505100003.0
2005-06-13 10:08:00,1.51541,1.51561,1.51539,1.51546,452600000.0
2005-06-13 10:09:00,1.51549,1.51549,1.51405,1.5144,486700000.0
2005-06-13 10:10:00,1.51454,1.51485,1.51441,1.51485,386600002.0
2005-06-13 10:11:00,1.51498,1.51542,1.51481,1.51481,391800000.0
2005-06-13 10:12:00,1.51482,1.51482,1.51453,1.51458,494200002.0
2005-06-13 10:13:00,1.51448,1.51471,1.51433,1.51471,505700000.0
2005-06-13 10:14:00,1.5148,1.51499,1.5147,1.51476,538300001.0
2005-06-13 10:15:00,1.5147,1.51472,1.5145,1.51453,426200000.0
2005-06-13 10:16:00,1.51458,1.51473,1.51445,1.51473,432700004.0
2005-06-13 10:17:00,1.51474,1.51475,1.51429,1.51452,360200001.0
2005-06-13 10:18:00,1.51437,1.51442,1.51402,1.51423,386100000.0
2005-06-13 10:19:00,1.51425,1.51435,1.51401,1.51403,382500001.0
2005-06-13 10:20:00,1.51386,1.51393,1.51328,1.51343,612700002.0
2005-06-13 10:21:00,1.51307,1.51331,1.51294,1.51313,405800000.0
2005-06-13 10:22:00,1.51309,1.51354,1.51302,1.51354,347200002.0
2005-06-13 10:23:00,1.5135,1.51367,1.5134,1.51352,490000000.0
2005-06-13 10:24:00,1.51378,1.51453,1.51378,1.51453,468100002.0
2005-06-13 10:25:00,1.51449,1.51449,1.51414,1.51449,378100000.0
2005-06-13 10:26:00,1.51453,1.51453,1.51372,1.51372,534600000.0
2005-06-13 10:27:00,1.51362,1.51382,1.51358,1.51371,461500000.0
2005-06-13 10:28:00,1.51354,1.51388,1.51351,1.51388,652800002.0
2005-06-13 10:29:00,1.51418,1.51429,1.51386,1.51415,536600001.0
2005-06-13 10:30:00,1.51422,1.51435,1.51393,1.51421,676000004.0
2005-06-13 10:31:00,1.5139,1.51434,1.51387,1.51428,558300000.0
2005-06-13 10:32:00,1.51438,1.51485,1.51428,1.51459,518700003.0
2005-06-13 10:33:00,1.51476,1.51485,1.51443,1.51451,563300006.0
2005-06-13 10:34:00,1.51452,1.51484,1.51446,1.51474,434400003.0
2005-06-13 10:35:00,1.51473,1.51473,1.51395,1.51399,499400001.0
2005-06-13 10:36:00,1.5139,1.51452,1.5139,1.51448,533100000.0
2005-06-13 10:37:00,1.51477,1.51486,1.51446,1.51464,535000001.0
2005-06-13 10:38:00,1.51466,1.51479,1.51427,1.51463,472200001.0
2005-06-13 10:39:00,1.51472,1.51472,1.514,1.514,430100001.0
2005-06-13 10:40:00,1.51405,1.51418,1.51389,1.51405,305300001.0
2005-06-13 10:41:00,1.51398,1.51411,1.51375,1.51387,661700000.0
2005-06-13 10:42:00,1.51384,1.51386,1.51307,1.5132,411300000.0
2005-06-13 10:43:00,1.51306,1.51331,1.51279,1.51279,414700000.0
2005-06-13 10:44:00,1.51287,1.51338,1.51277,1.51299,550800000.0
2005-06-13 10:45:00,1.51283,1.51319,1.51277,1.51284,551300001.0
2005-06-13 10:46:00,1.51287,1.51306,1.51263,1.5129,287500001.0
2005-06-13 10:47:00,1.51302,1.5131,1.5128,1.51287,395600000.0
2005-06-13 10:48:00,1.51295,1.5132,1.51289,1.51309,540000001.0
2005-06-13 10:49:00,1.51323,1.51516,1.51323,1.51504,371800001.0
2005-06-13 10:50:00,1.5149,1.51511,1.51465,1.5151,582500002.0
2005-06-13 10:51:00,1.51487,1.51537,1.51487,1.51518,532700001.0
2005-06-13 10:52:00,1.51545,1.51561,1.51511,1.51511,339000002.0
2005-06-13 10:53:00,1.51531,1.51543,1.51517,1.51533,378100000.0
2005-06-13 10:54:00,1.51551,1.5162,1.51551,1.51597,497300001.0
2005-06-13 10:55:00,1.51607,1.51607,1.51571,1.51574,444100001.0
2005-06-13 10:56:00,1.5157,1.51634,1.51569,1.51623,452900000.0
2005-06-13 10:57:00,1.51613,1.51618,1.51563,1.51583,337700000.0
2005-06-13 10:58:00,1.51565,1.51579,1.51534,1.51556,449300001.0
2005-06-13 10:59:00,1.5153,1.51555,1.51497,1.51497,814900000.0
2005-06-13 11:00:00,1.51541,1.51544,1.51518,1.51539,518800002.0
2005-06-13 11:01:00,1.51512,1.51552,1.51512,1.51548,565500001.0
2005-06-13 11:02:00,1.51541,1.51565,1.51536,1.51555,516500000.0
2005-06-13 11:03:00,1.51561,1.51579,1.51554,1.51561,257400001.0
2005-06-13 11:04:00,1.51555,1.5156,1.51523,1.51535,531300000.0
2005-06-13 11:05:00,1.51538,1.51581,1.51538,1.51552,507500001.0
2005-06-13 11:06:00,1.51557,1.51588,1.51554,1.51588,655700001.0
2005-06-13 11:07:00,1.51583,1.51587,1.51561,1.5157,281600001.0
2005-06-13 11:08:00,1.51579,1.51585,1.51555,1.51566,347700002.0
2005-06-13 11:09:00,1.51551,1.51612,1.51551,1.51605,439000004.0
2005-06-13 11:10:00,1.51614,1.5162,1.51591,1.51606,534500002.0
2005-06-13 11:11:00,1.51588,1.5162,1.51583,1.51589,549500000.0
2005-06-13 11:12:00,1.51588,1.51615,1.5158,1.51606,542500000.0
2005-06-13 11:13:00,1.51613,1.51613,1.51545,1.51579,374700002.0
2005-06-13 11:14:00,1.51567,1.51593,1.51563,1.5157,490800003.0
2005-06-13 11:15:00,1.5155,1.5157,1.51542,1.51542,505900001.0
2005-06-13 11:16:00,1.51538,1.51543,1.51514,1.51526,433300000.0
2005-06-13 11:17:00,1.51503,1.51511,1.51478,1.51482,429400000.0
2005-06-13 11:18:00,1.51467,1.51491,1.51449,1.5147,346200000.0
2005-06-13 11:19:00,1.51483,1.51506,1.51472,1.51476,422700001.0
2005-06-13 11:20:00,1.51454,1.5148,1.51447,1.51465,586000002.0
2005-06-13 11:21:00,1.51463,1.51473,1.51421,1.51442,568700000.0
2005-06-13 11:22:00,1.51438,1.51502,1.51438,1.5144,625900003.0
2005-06-13 11:23:00,1.51427,1.51464,1.51414,1.51417,488200001.0
2005-06-13 11:24:00,1.51431,1.51437,1.51415,1.51415,453900003.0
2005-06-13 11:25:00,1.51407,1.51407,1.51353,1.5138,414200001.0
2005-06-13 11:26:00,1.51331,1.51341,1.5129,1.51313,509200000.0
2005-06-13 11:27:00,1.5134,1.51389,1.51325,1.51325,582100001.0
2005-06-13 11:28:00,1.51318,1.51318,1.51268,1.51298,378900002.0
2005-06-13 11:29:00,1.51313,1.51338,1.51289,1.51338,497100001.0
2005-06-13 11:30:00,1.51327,1.51355,1.51309,1.51332,467400001.0
2005-06-13 11:31:00,1.51322,1.51345,1.5127,1.51303,567100000.0
2005-06-13 11:32:00,1.51312,1.51373,1.51312,1.51373,457800001.0
2005-06-13 11:33:00,1.51305,1.51315,1.51251,1.51255,490000000.0
2005-06-13 11:34:00,1.51275,1.51319,1.51273,1.51306,599600000.0
2005-06-13 11:35:00,1.51319,1.51347,1.51315,1.51329,541400000.0
2005-06-13 11:36:00,1.51309,1.51363,1.51309,1.51342,490200001.0
2005-06-13 11:37:00,1.5135,1.51368,1.51328,1.5133,479000003.0
2005-06-13 11:38:00,1.5134,1.51377,1.51338,1.51362,533200001.0
2005-06-13 11:39:00,1.51403,1.51403,1.51352,1.51358,630200002.0
2005-06-13 11:40:00,1.51347,1.51362,1.51318,1.51321,739000000.0
2005-06-13 11:41:00,1.51319,1.51328,1.51273,1.5128,767300003.0
2005-06-13 11:42:00,1.51283,1.51311,1.51252,1.51299,591300004.0
2005-06-13 11:43:00,1.51313,1.51341,1.51304,1.51304,511000000.0
2005-06-13 11:44:00,1.51319,1.51369,1.51319,1.51345,608600001.0
2005-06-13 11:45:00,1.51378,1.5139,1.51362,1.51386,570300002.0
2005-06-13 11:46:00,1.51376,1.51376,1.51237,1.51335,529600000.0
2005-06-13 11:47:00,1.51371,1.5139,1.51324,1.51337,430200000.0
2005-06-13 11:48:00,1.51347,1.51392,1.51347,1.51376,605600003.0
2005-06-13 11:49:00,1.514,1.51446,1.51395,1.51419,427000000.0
2005-06-13 11:50:00,1.51425,1.51431,1.51401,1.51421,397100001.0
2005-06-13 11:51:00,1.5143,1.51438,1.51423,1.51428,148600001.0
2005-06-13 11:52:00,1.51415,1.51445,1.51415,1.51421,237500002.0
2005-06-13 11:53:00,1.51413,1.5144,1.51411,1.51429,209300000.0
2005-06-13 11:54:00,1.51426,1.51436,1.51397,1.51401,338800000.0
2005-06-13 11:55:00,1.51424,1.51461,1.51424,1.51452,465300001.0
2005-06-13 11:56:00,1.51459,1.51484,1.51452,1.51465,469900001.0
2005-06-13 11:57:00,1.5146,1.5146,1.51421,1.51436,496000002.0
2005-06-13 11:58:00,1.51461,1.51461,1.51425,1.51436,483200004.0
2005-06-13 11:59:00,1.51436,1.51488,1.51436,1.51459,399500000.0
2005-06-13 12:00:00,1.51494,1.51534,1.51491,1.51503,533100001.0
2005-06-13 12:01:00,1.51487,1.51517,1.51484,1.5151,461700002.0
2005-06-13 12:02:00,1.51523,1.51562,1.51516,1.51522,350300000.0
2005-06-13 12:03:00,1.51514,1.51532,1.5149,1.51532,390100001.0
2005-06-13 12:04:00,1.51555,1.51571,1.51521,1.51521,424400001.0
2005-06-13 12:05:00,1.51514,1.51514,1.51474,1.51476,355400001.0
2005-06-13 12:06:00,1.5148,1.51514,1.51476,1.5149,395100000.0
2005-06-13 12:07:00,1.5151,1.51531,1.51484,1.5152,295700002.0
2005-06-13 12:08:00,1.51515,1.51521,1.5147,1.51517,455700000.0
2005-06-13 12:09:00,1.51519,1.51519,1.51478,1.51493,403600001.0
2005-06-13 12:10:00,1.5152,1.51524,1.51491,1.51504,354100000.0
2005-06-13 12:11:00,1.5151,1.51536,1.51497,1.51508,240300000.0
2005-06-13 12:12:00,1.51501,1.51534,1.51491,1.51497,220700000.0
2005-06-13 12:13:00,1.51495,1.51495,1.51441,1.5146,576500000.0
2005-06-13 12:14:00,1.51445,1.51446,1.51407,1.51429,608600001.0
2005-06-13 12:15:00,1.51413,1.51437,1.51407,1.5143,299400001.0
2005-06-13 12:16:00,1.51427,1.5144,1.51417,1.51435,363100001.0
2005-06-13 12:17:00,1.5143,1.5143,1.5142,1.51423,219100000.0
2005-06-13 12:18:00,1.51437,1.51458,1.5142,1.51458,295700000.0
2005-06-13 12:19:00,1.51469,1.51491,1.51463,1.51477,395300000.0
2005-06-13 12:20:00,1.51456,1.51456,1.51411,1.51413,430400000.0
2005-06-13 12:21:00,1.51403,1.51404,1.51381,1.51383,406000002.0
2005-06-13 12:22:00,1.51388,1.51421,1.51388,1.51396,271100000.0
2005-06-13 12:23:00,1.51396,1.51417,1.51392,1.51395,419500000.0
2005-06-13 12:24:00,1.51379,1.51419,1.51375,1.51383,683600002.0
2005-06-13 12:25:00,1.51408,1.51421,1.51393,1.51403,430100000.0
2005-06-13 12:26:00,1.51396,1.5141,1.51384,1.51385,501500000.0
2005-06-13 12:27:00,1.51385,1.51407,1.51381,1.51389,452400000.0
2005-06-13 12:28:00,1.51379,1.51415,1.51374,1.51392,477900000.0
2005-06-13 12:29:00,1.51383,1.51393,1.51368,1.51378,723800001.0
2005-06-13 12:30:00,1.51382,1.51391,1.51344,1.51357,604200001.0
2005-06-13 12:31:00,1.51369,1.51369,1.51318,1.51326,635500001.0
2005-06-13 12:32:00,1.51332,1.5135,1.51311,1.51322,620800000.0
2005-06-13 12:33:00,1.51301,1.51301,1.5125,1.51276,52500000.0
2005-06-13 12:34:00,1.51268,1.51316,1.51265,1.51281,635000001.0
2005-06-13 12:35:00,1.51303,1.51311,1.51267,1.51299,577100000.0
2005-06-13 12:36:00,1.51298,1.51321,1.51272,1.51303,442900000.0
2005-06-13 12:37:00,1.51376,1.51389,1.51333,1.51389,547400002.0
2005-06-13 12:38:00,1.51395,1.51419,1.51377,1.51396,709900001.0
2005-06-13 12:39:00,1.51404,1.51437,1.51395,1.5141,411500000.0
2005-06-13 12:40:00,1.51415,1.51424,1.51377,1.51396,581800000.0
2005-06-13 12:41:00,1.51404,1.5142,1.51399,1.514,244400001.0
2005-06-13 12:42:00,1.51397,1.51419,1.5139,1.51417,390000001.0
2005-06-13 12:43:00,1.51394,1.51394,1.51345,1.51373,423400001.0
2005-06-13 12:44:00,1.51367,1.51381,1.51345,1.51372,391900000.0
2005-06-13 12:45:00,1.51376,1.51376,1.51337,1.5136,478700002.0
2005-06-13 12:46:00,1.5135,1.51386,1.51342,1.51348,435700000.0
2005-06-13 12:47:00,1.51337,1.51362,1.51333,1.51353,410000001.0
2005-06-13 12:48:00,1.51366,1.51376,1.51345,1.5135,420800000.0
2005-06-13 12:49:00,1.5134,1.51364,1.51334,1.51352,496700000.0
2005-06-13 12:50:00,1.51359,1.51378,1.51332,1.51347,505200001.0
2005-06-13 12:51:00,1.51337,1.51371,1.51329,1.5134,437500001.0
2005-06-13 12:52:00,1.51336,1.51351,1.51326,1.51341,352600001.0
2005-06-13 12:53:00,1.51334,1.51347,1.51326,1.51336,276900001.0
2005-06-13 12:54:00,1.51329,1.51349,1.51326,1.51343,424400001.0
2005-06-13 12:55:00,1.51351,1.51364,1.51329,1.51332,432900001.0
2005-06-13 12:56:00,1.51338,1.51339,1.513,1.51303,417200000.0
2005-06-13 12:57:00,1.5131,1.51331,1.51293,1.51307,515300001.0
2005-06-13 12:58:00,1.51304,1.51304,1.51275,1.51275,313400000.0
2005-06-13 12:59:00,1.51246,1.51281,1.51234,1.51257,679100001.0
2005-06-13 13:00:00,1.51268,1.51297,1.51251,1.51273,216500000.0
2005-06-13 13:01:00,1.51263,1.51275,1.51252,1.51264,350500000.0
2005-06-13 13:02:00,1.51254,1.51277,1.51239,1.51257,384600003.0
2005-06-13 13:03:00,1.51268,1.51274,1.51238,1.5125,442100000.0
2005-06-13 13:04:00,1.51251,1.51259,1.51234,1.51245,307800002.0
2005-06-13 13:05:00,1.51239,1.51239,1.51217,1.51217,165600001.0
2005-06-13 13:06:00,1.5124,1.51273,1.51234,1.51247,403700000.0
2005-06-13 13:07:00,1.51242,1.51276,1.51242,1.51271,320500000.0
2005-06-13 13:08:00,1.51295,1.51295,1.51259,1.51259,145600000.0
2005-06-13 13:09:00,1.51258,1.51274,1.5123,1.51247,309100000.0
2005-06-13 13:10:00,1.51261,1.51265,1.51248,1.51249,188100001.0
2005-06-13 13:11:00,1.51242,1.51291,1.5124,1.5126,370900000.0
2005-06-13 13:12:00,1.51271,1.51276,1.51256,1.51259,310800001.0
2005-06-13 13:13:00,1.51275,1.51313,1.51275,1.51313,336600001.0
2005-06-13 13:14:00,1.51333,1.51355,1.51332,1.51343,332400001.0
2005-06-13 13:15:00,1.51337,1.51346,1.51318,1.51334,393400001.0
2005-06-13 13:16:00,1.51343,1.5135,1.51328,1.51328,98800000.0
2005-06-13 13:17:00,1.51339,1.51345,1.51332,1.51334,101800000.0
2005-06-13 13:18:00,1.51333,1.51373,1.51333,1.51373,301300000.0
2005-06-13 13:19:00,1.51369,1.51393,1.51359,1.51381,241300000.0
2005-06-13 13:20:00,1.51371,1.5142,1.51371,1.51415,208600000.0
2005-06-13 13:21:00,1.51413,1.51425,1.51377,1.51377,144500001.0
2005-06-13 13:22:00,1.51345,1.51356,1.51315,1.51315,219000001.0
2005-06-13 13:23:00,1.51288,1.51312,1.51272,1.51291,263800000.0
2005-06-13 13:24:00,1.51304,1.51328,1.51299,1.51299,250400000.0
2005-06-13 13:25:00,1.51294,1.51317,1.51294,1.51297,154700000.0
2005-06-13 13:26:00,1.51311,1.51334,1.51306,1.51316,206000000.0
2005-06-13 13:27:00,1.51316,1.51341,1.51313,1.51321,333400001.0
2005-06-13 13:28:00,1.51324,1.51336,1.51316,1.51331,445500000.0
2005-06-13 13:29:00,1.51313,1.51346,1.51301,1.51346,586200001.0
2005-06-13 13:30:00,1.51336,1.51348,1.51318,1.51337,564400001.0
2005-06-13 13:31:00,1.51348,1.51363,1.51329,1.5134,503600001.0
2005-06-13 13:32:00,1.5135,1.51372,1.51345,1.51372,231500000.0
2005-06-13 13:33:00,1.51381,1.51407,1.51373,1.51394,380200000.0
2005-06-13 13:34:00,1.51397,1.51408,1.51382,1.51396,356200002.0
2005-06-13 13:35:00,1.5139,1.51397,1.51358,1.51393,345100000.0
2005-06-13 13:36:00,1.51391,1.51411,1.51373,1.514,511800006.0
2005-06-13 13:37:00,1.5141,1.51445,1.5141,1.51434,482800000.0
2005-06-13 13:38:00,1.51418,1.51443,1.51356,1.51356,404900000.0
2005-06-13 13:39:00,1.51342,1.51366,1.51341,1.51352,310600002.0
2005-06-13 13:40:00,1.51341,1.51371,1.51334,1.51354,453200003.0
2005-06-13 13:41:00,1.51368,1.51368,1.51341,1.51361,255100003.0
2005-06-13 13:42:00,1.5135,1.51369,1.51336,1.51365,154500000.0
2005-06-13 13:43:00,1.51373,1.51389,1.51373,1.51389,91600000.0
2005-06-13 13:44:00,1.51391,1.51406,1.5138,1.51387,251700000.0
2005-06-13 13:45:00,1.51394,1.51412,1.51373,1.51378,502500000.0
2005-06-13 13:46:00,1.51389,1.51406,1.51353,1.51397,405800000.0
2005-06-13 13:47:00,1.5139,1.51408,1.51358,1.51378,469900001.0
2005-06-13 13:48:00,1.51391,1.51412,1.51391,1.51412,240200000.0
2005-06-13 13:49:00,1.51403,1.51409,1.51382,1.51406,223700001.0
2005-06-13 13:50:00,1.514,1.51402,1.51379,1.51402,323200002.0
2005-06-13 13:51:00,1.51426,1.51453,1.51425,1.51432,241600001.0
2005-06-13 13:52:00,1.51428,1.51484,1.51428,1.5144,439200000.0
2005-06-13 13:53:00,1.51434,1.51463,1.51431,1.51444,526400002.0
2005-06-13 13:54:00,1.51418,1.51461,1.51418,1.51461,424800001.0
2005-06-13 13:55:00,1.51445,1.51446,1.51425,1.51437,323300003.0
2005-06-13 13:56:00,1.51437,1.51443,1.51417,1.51441,461100001.0
2005-06-13 13:57:00,1.51453,1.51465,1.51435,1.51465,372100001.0
2005-06-13 13:58:00,1.51474,1.51483,1.51457,1.51481,251300002.0
2005-06-13 13:59:00,1.51453,1.51476,1.51444,1.5147,383500000.0
2005-06-13 14:00:00,1.51478,1.51478,1.5142,1.5147,308700000.0
2005-06-13 14:01:00,1.51459,1.51473,1.51432,1.51469,409600001.0
2005-06-13 14:02:00,1.51469,1.51469,1.51422,1.51442,309200000.0
2005-06-13 14:03:00,1.51458,1.51512,1.51458,1.5148,544400000.0
2005-06-13 14:04:00,1.51494,1.51532,1.51494,1.51526,456500002.0
2005-06-13 14:05:00,1.51532,1.51558,1.51524,1.51547,330900000.0
2005-06-13 14:06:00,1.51528,1.51528,1.51493,1.51511,342200001.0
2005-06-13 14:07:00,1.515,1.51532,1.51497,1.51516,373300002.0
2005-06-13 14:08:00,1.51516,1.51544,1.51501,1.51522,424900002.0
2005-06-13 14:09:00,1.51525,1.51537,1.51501,1.51504,208600002.0
2005-06-13 14:10:00,1.51499,1.51535,1.51499,1.51535,294800000.0
2005-06-13 14:11:00,1.51548,1.51585,1.51548,1.51585,124700000.0
2005-06-13 14:12:00,1.51597,1.51613,1.51579,1.51613,270000001.0
2005-06-13 14:13:00,1.51594,1.51612,1.5159,1.51598,218700002.0
2005-06-13 14:14:00,1.51604,1.51634,1.51604,1.51608,221900000.0
2005-06-13 14:15:00,1.51604,1.51612,1.51579,1.51604,370500000.0
2005-06-13 14:16:00,1.51596,1.51611,1.51586,1.51607,200100001.0
2005-06-13 14:17:00,1.51611,1.51617,1.51584,1.51601,595500001.0
2005-06-13 14:18:00,1.51585,1.51585,1.51515,1.51553,389400001.0
2005-06-13 14:19:00,1.51547,1.51595,1.51547,1.51574,436600001.0
2005-06-13 14:20:00,1.51584,1.51584,1.51549,1.5155,193000000.0
2005-06-13 14:21:00,1.51554,1.51561,1.5152,1.5152,396300000.0
2005-06-13 14:22:00,1.51554,1.51554,1.51508,1.51552,609100002.0
2005-06-13 14:23:00,1.51566,1.51611,1.51564,1.51605,145400000.0
2005-06-13 14:24:00,1.51594,1.5162,1.51577,1.51577,462300002.0
2005-06-13 14:25:00,1.51575,1.51598,1.5156,1.51581,552200001.0
2005-06-13 14:26:00,1.51585,1.51585,1.51557,1.51567,640400002.0
2005-06-13 14:27:00,1.51577,1.51605,1.51567,1.51605,431000000.0
2005-06-13 14:28:00,1.51621,1.51632,1.51567,1.51624,35000000.0
2005-06-13 14:29:00,1.51623,1.51647,1.51602,1.51647,51600000.0
2005-06-13 14:30:00,1.51669,1.51691,1.51631,1.51691,68500000.0
2005-06-13 14:31:00,1.5168,1.51707,1.5168,1.51689,38200000.0
2005-06-13 14:32:00,1.51686,1.51698,1.51669,1.51686,29200000.0
2005-06-13 14:33:00,1.5166,1.51686,1.51657,1.51675,39400000.0
2005-06-13 14:34:00,1.51678,1.51682,1.51669,1.51671,33400000.0
2005-06-13 14:35:00,1.51675,1.51675,1.51649,1.51659,34200000.0
2005-06-13 14:36:00,1.51679,1.51686,1.51631,1.51631,49600000.0
2005-06-13 14:37:00,1.5168,1.51708,1.51671,1.51683,37500000.0
2005-06-13 14:38:00,1.51701,1.51745,1.517,1.51731,42800001.0
2005-06-13 14:39:00,1.51697,1.51724,1.51657,1.517,30800000.0
2005-06-13 14:40:00,1.51674,1.51689,1.51639,1.5164,36800001.0
2005-06-13 14:41:00,1.51634,1.51684,1.51619,1.51684,38800000.0
2005-06-13 14:42:00,1.51641,1.51641,1.51544,1.51544,36400000.0
2005-06-13 14:43:00,1.51608,1.51613,1.51583,1.51583,54600000.0
2005-06-13 14:44:00,1.51571,1.51587,1.51564,1.51575,37200000.0
2005-06-13 14:45:00,1.51555,1.51591,1.51546,1.51591,51000000.0
2005-06-13 14:46:00,1.51589,1.51589,1.51562,1.51586,32000000.0
2005-06-13 14:47:00,1.51581,1.51583,1.51561,1.51578,38800000.0
2005-06-13 14:48:00,1.51563,1.51582,1.5156,1.5157,29000000.0
2005-06-13 14:49:00,1.51569,1.51581,1.51562,1.51569,56200000.0
2005-06-13 14:50:00,1.51565,1.51604,1.51565,1.51602,38500000.0
2005-06-13 14:51:00,1.51607,1.51629,1.516,1.51618,35000000.0
2005-06-13 14:52:00,1.51606,1.51622,1.516,1.51622,43000000.0
2005-06-13 14:53:00,1.51622,1.51625,1.5159,1.51605,29200000.0
2005-06-13 14:54:00,1.51649,1.51679,1.51634,1.51641,31200000.0
2005-06-13 14:55:00,1.51662,1.51664,1.51632,1.51634,37800000.0
2005-06-13 14:56:00,1.51667,1.51672,1.51647,1.51647,33000000.0
2005-06-13 14:57:00,1.51652,1.51652,1.51617,1.51619,24600000.0
2005-06-13 14:58:00,1.51598,1.51628,1.51598,1.51607,43700000.0
2005-06-13 14:59:00,1.51624,1.51639,1.51617,1.51628,49700000.0
2005-06-13 15:00:00,1.51623,1.51623,1.51582,1.51582,41000000.0
2005-06-13 15:01:00,1.51634,1.51657,1.51616,1.5163,27700000.0
2005-06-13 15:02:00,1.51631,1.51646,1.51613,1.51646,39900000.0
2005-06-13 15:03:00,1.51652,1.51664,1.51616,1.51642,42000000.0
2005-06-13 15:04:00,1.5163,1.51637,1.51609,1.51621,41900000.0
2005-06-13 15:05:00,1.51616,1.51623,1.51607,1.51621,20400000.0
2005-06-13 15:06:00,1.51611,1.51623,1.51571,1.51617,41600001.0
2005-06-13 15:07:00,1.51629,1.51629,1.51577,1.51612,40700000.0
2005-06-13 15:08:00,1.51594,1.51602,1.51557,1.51581,42000000.0
2005-06-13 15:09:00,1.51586,1.51619,1.51586,1.51617,35400000.0
2005-06-13 15:10:00,1.5161,1.51623,1.51595,1.51595,38400000.0
2005-06-13 15:11:00,1.51571,1.51621,1.51568,1.51618,29600000.0
2005-06-13 15:12:00,1.51622,1.51668,1.51622,1.51652,38000000.0
2005-06-13 15:13:00,1.51667,1.51667,1.51646,1.51659,46800000.0
2005-06-13 15:14:00,1.51622,1.51629,1.51613,1.51617,51200001.0
2005-06-13 15:15:00,1.5164,1.51648,1.516,1.51645,74100000.0
2005-06-13 15:16:00,1.5165,1.51661,1.5164,1.51643,33700000.0
2005-06-13 15:17:00,1.51669,1.51717,1.51669,1.51708,52900000.0
2005-06-13 15:18:00,1.51688,1.51752,1.51688,1.51752,32600000.0
2005-06-13 15:19:00,1.51728,1.51758,1.51703,1.51745,32300000.0
2005-06-13 15:20:00,1.51748,1.51761,1.51731,1.51739,23600000.0
2005-06-13 15:21:00,1.51732,1.51736,1.51688,1.51688,25800000.0
2005-06-13 15:22:00,1.51663,1.51667,1.51636,1.51648,36200000.0
2005-06-13 15:23:00,1.51638,1.51638,1.51603,1.51637,30800000.0
2005-06-13 15:24:00,1.51655,1.51655,1.5163,1.51641,29100000.0
2005-06-13 15:25:00,1.51645,1.51657,1.51634,1.51634,28300000.0
2005-06-13 15:26:00,1.51644,1.5166,1.51634,1.51655,30800000.0
2005-06-13 15:27:00,1.51629,1.5164,1.51602,1.51607,29000000.0
2005-06-13 15:28:00,1.516,1.51615,1.51592,1.51615,30200000.0
2005-06-13 15:29:00,1.5164,1.51647,1.51625,1.51625,41600000.0
2005-06-13 15:30:00,1.51625,1.51658,1.51603,1.51658,33200000.0
2005-06-13 15:31:00,1.51654,1.51654,1.5162,1.51626,48000001.0
2005-06-13 15:32:00,1.51621,1.51623,1.51604,1.51617,57700000.0
2005-06-13 15:33:00,1.51619,1.51639,1.51595,1.51639,49200000.0
2005-06-13 15:34:00,1.51635,1.51667,1.51635,1.51649,28000000.0
2005-06-13 15:35:00,1.51646,1.51648,1.51612,1.51612,29000000.0
2005-06-13 15:36:00,1.51625,1.51625,1.51579,1.51582,51900000.0
2005-06-13 15:37:00,1.51596,1.516,1.51565,1.51588,36900000.0
2005-06-13 15:38:00,1.5159,1.51595,1.51572,1.51583,35900000.0
2005-06-13 15:39:00,1.51584,1.51584,1.51557,1.51557,32000000.0
2005-06-13 15:40:00,1.51587,1.51587,1.51567,1.51568,30200000.0
2005-06-13 15:41:00,1.51565,1.51565,1.5151,1.5154,46800001.0
2005-06-13 15:42:00,1.51532,1.51532,1.51494,1.51508,28000000.0
2005-06-13 15:43:00,1.51498,1.5154,1.51483,1.5154,61100000.0
2005-06-13 15:44:00,1.51554,1.51562,1.5152,1.51548,25800000.0
2005-06-13 15:45:00,1.51532,1.51544,1.51508,1.51541,42000000.0
2005-06-13 15:46:00,1.51543,1.51553,1.51523,1.51523,23200000.0
2005-06-13 15:47:00,1.51515,1.51563,1.51515,1.51563,46800000.0
2005-06-13 15:48:00,1.51553,1.5161,1.51553,1.51595,30200000.0
2005-06-13 15:49:00,1.51586,1.51586,1.51525,1.51567,54200000.0
2005-06-13 15:50:00,1.51567,1.51599,1.51567,1.51599,33200000.0
2005-06-13 15:51:00,1.51587,1.51618,1.51587,1.51613,41000001.0
2005-06-13 15:52:00,1.51596,1.51621,1.51581,1.51606,34800000.0
2005-06-13 15:54:00,1.51593,1.51611,1.51581,1.51597,24200000.0
2005-06-13 15:55:00,1.5162,1.51622,1.51586,1.51597,32000000.0
2005-06-13 15:56:00,1.51598,1.51612,1.51545,1.51564,35200000.0
2005-06-13 15:57:00,1.51559,1.51589,1.51558,1.51561,36300000.0
2005-06-13 15:58:00,1.51543,1.51543,1.51505,1.51538,23200000.0
2005-06-13 15:59:00,1.51528,1.51553,1.51521,1.51543,41900000.0
2005-06-13 16:00:00,1.51555,1.51555,1.51508,1.51508,40000000.0
2005-06-13 16:01:00,1.51494,1.51494,1.51453,1.51486,25800000.0
2005-06-13 16:02:00,1.51494,1.51511,1.51481,1.51493,35000000.0
2005-06-13 16:03:00,1.51482,1.51495,1.51472,1.51492,35600000.0
2005-06-13 16:04:00,1.51504,1.51535,1.51496,1.51513,56600000.0
2005-06-13 16:05:00,1.5153,1.51548,1.51529,1.51548,28000000.0
2005-06-13 16:06:00,1.51545,1.51553,1.51526,1.51531,33600000.0
2005-06-13 16:07:00,1.51534,1.51534,1.51512,1.51518,42200000.0
2005-06-13 16:08:00,1.51532,1.51554,1.51532,1.51542,40200000.0
2005-06-13 16:09:00,1.5152,1.51541,1.51513,1.51533,25600000.0
2005-06-13 16:10:00,1.5153,1.51567,1.51481,1.51567,38500000.0
2005-06-13 16:11:00,1.51538,1.51562,1.51538,1.51547,26000000.0
2005-06-13 16:12:00,1.51551,1.51591,1.51551,1.51583,47400000.0
2005-06-13 16:13:00,1.51579,1.51608,1.51568,1.51608,43600000.0
2005-06-13 16:14:00,1.51582,1.51608,1.51581,1.51598,36200000.0
2005-06-13 16:15:00,1.5157,1.51586,1.51561,1.51584,40200000.0
2005-06-13 16:16:00,1.51567,1.51584,1.51556,1.5157,28200000.0
2005-06-13 16:17:00,1.51574,1.51584,1.51571,1.51584,17600000.0
2005-06-13 16:18:00,1.51588,1.5159,1.51566,1.51566,30200000.0
2005-06-13 16:19:00,1.51587,1.51587,1.51564,1.5157,38400000.0
2005-06-13 16:20:00,1.51551,1.51562,1.51488,1.51488,47700000.0
2005-06-13 16:21:00,1.51509,1.51523,1.51492,1.51515,31200000.0
2005-06-13 16:22:00,1.51509,1.51537,1.51507,1.51528,32600000.0
2005-06-13 16:23:00,1.5153,1.5153,1.51502,1.51517,50300000.0
2005-06-13 16:24:00,1.51524,1.51525,1.51474,1.51475,40000000.0
2005-06-13 16:25:00,1.51503,1.51503,1.5145,1.51496,50100000.0
2005-06-13 16:26:00,1.51516,1.51541,1.51509,1.51514,52700000.0
2005-06-13 16:27:00,1.51518,1.51533,1.51483,1.51483,22800000.0
2005-06-13 16:28:00,1.51505,1.51505,1.51457,1.51471,47800001.0
2005-06-13 16:29:00,1.51489,1.51489,1.51455,1.51473,31000000.0
2005-06-13 16:30:00,1.51483,1.51492,1.51464,1.51468,52000000.0
2005-06-13 16:31:00,1.51452,1.51452,1.5142,1.51425,43300000.0
2005-06-13 16:32:00,1.51441,1.51441,1.51375,1.5141,34200000.0
2005-06-13 16:33:00,1.51426,1.5145,1.51418,1.5145,47000000.0
2005-06-13 16:34:00,1.51451,1.51451,1.51406,1.51419,54200000.0
2005-06-13 16:35:00,1.51426,1.51433,1.51395,1.51419,31600000.0
2005-06-13 16:36:00,1.51407,1.51451,1.51407,1.51442,70200001.0
2005-06-13 16:37:00,1.51457,1.51466,1.51423,1.51441,54100000.0
2005-06-13 16:38:00,1.51449,1.51461,1.51412,1.51412,54800001.0
2005-06-13 16:39:00,1.51403,1.51412,1.51389,1.51406,29800000.0
2005-06-13 16:40:00,1.51397,1.51436,1.51397,1.51436,42000001.0
2005-06-13 16:41:00,1.51383,1.5145,1.51383,1.51415,29200000.0
2005-06-13 16:42:00,1.51409,1.51411,1.51399,1.51411,53600000.0
2005-06-13 16:43:00,1.5141,1.51418,1.51397,1.514,61400000.0
2005-06-13 16:44:00,1.5141,1.51415,1.51375,1.51375,44400000.0
2005-06-13 16:45:00,1.51323,1.51374,1.51323,1.51354,56400000.0
2005-06-13 16:46:00,1.51365,1.51387,1.51347,1.51374,43400000.0
2005-06-13 16:47:00,1.51377,1.51391,1.51342,1.51363,49300000.0
2005-06-13 16:48:00,1.51386,1.51386,1.51316,1.51334,37400000.0
2005-06-13 16:49:00,1.51344,1.51384,1.51323,1.51384,39800000.0
2005-06-13 16:50:00,1.51379,1.51379,1.51343,1.51352,41700000.0
2005-06-13 16:51:00,1.51357,1.51361,1.51338,1.51361,35200000.0
2005-06-13 16:52:00,1.51358,1.51378,1.51356,1.51373,39900000.0
2005-06-13 16:53:00,1.51369,1.51386,1.51349,1.51386,54500000.0
2005-06-13 16:54:00,1.51397,1.5141,1.51381,1.51405,36900000.0
2005-06-13 16:55:00,1.51412,1.51412,1.51355,1.51378,39800000.0
2005-06-13 16:56:00,1.51382,1.51391,1.51376,1.51389,42000000.0
2005-06-13 16:57:00,1.51413,1.51436,1.51391,1.5143,33000000.0
2005-06-13 16:58:00,1.51431,1.51451,1.51416,1.51418,27800000.0
2005-06-13 16:59:00,1.51423,1.51435,1.51395,1.51435,25600000.0
2005-06-13 17:00:00,1.51401,1.5145,1.51401,1.51449,65000001.0
2005-06-13 17:01:00,1.51447,1.51477,1.51447,1.51457,43400000.0
2005-06-13 17:02:00,1.51422,1.51439,1.5141,1.51426,38300001.0
2005-06-13 17:03:00,1.51423,1.51423,1.514,1.5142,50600000.0
2005-06-13 17:04:00,1.51418,1.51418,1.51355,1.51383,19000000.0
2005-06-13 17:05:00,1.51374,1.51407,1.51345,1.51407,24600000.0
2005-06-13 17:06:00,1.51407,1.51407,1.5138,1.51405,34400000.0
2005-06-13 17:07:00,1.51411,1.51441,1.51399,1.51399,51700000.0
2005-06-13 17:08:00,1.51389,1.51432,1.51389,1.51432,33700000.0
2005-06-13 17:09:00,1.51451,1.51462,1.51436,1.51452,48000000.0
2005-06-13 17:10:00,1.51413,1.51437,1.51413,1.51428,26300000.0
2005-06-13 17:11:00,1.51421,1.51428,1.51405,1.5142,34900000.0
2005-06-13 17:12:00,1.51403,1.51441,1.51402,1.51437,36500000.0
2005-06-13 17:13:00,1.5142,1.5142,1.51358,1.51367,28200000.0
2005-06-13 17:14:00,1.51295,1.5137,1.51295,1.51337,56000000.0
2005-06-13 17:15:00,1.51382,1.51382,1.51311,1.51311,42200000.0
2005-06-13 17:16:00,1.5131,1.51336,1.5131,1.51334,29600000.0
2005-06-13 17:17:00,1.51339,1.51385,1.51339,1.51381,38400000.0
2005-06-13 17:18:00,1.51395,1.51407,1.51378,1.51387,49600000.0
2005-06-13 17:19:00,1.51375,1.51398,1.51372,1.51384,30400000.0
2005-06-13 17:20:00,1.51358,1.51364,1.51312,1.51327,38000000.0
2005-06-13 17:21:00,1.51367,1.51373,1.51314,1.51355,67800000.0
2005-06-13 17:22:00,1.51335,1.51374,1.51333,1.51364,33600000.0
2005-06-13 17:23:00,1.51342,1.51393,1.51342,1.51393,26800000.0
2005-06-13 17:24:00,1.5139,1.51412,1.51384,1.51402,36100000.0
2005-06-13 17:25:00,1.51389,1.51406,1.51378,1.51392,44800001.0
2005-06-13 17:26:00,1.51359,1.51364,1.5134,1.51361,41400000.0
2005-06-13 17:27:00,1.51377,1.51381,1.51348,1.51348,38300000.0
2005-06-13 17:28:00,1.51378,1.51386,1.51361,1.51372,46000000.0
2005-06-13 17:29:00,1.51374,1.51387,1.51343,1.51384,60200000.0
2005-06-13 17:30:00,1.51385,1.51394,1.51354,1.51375,52000000.0
2005-06-13 17:31:00,1.51374,1.51376,1.51362,1.51363,30200000.0
2005-06-13 17:32:00,1.51351,1.51363,1.51349,1.51355,20800000.0
2005-06-13 17:33:00,1.51347,1.51347,1.51298,1.51321,52900000.0
2005-06-13 17:34:00,1.5131,1.51324,1.51262,1.51285,42200000.0
2005-06-13 17:35:00,1.51295,1.51297,1.51277,1.51293,31400000.0
2005-06-13 17:36:00,1.51263,1.51283,1.51255,1.51267,45600000.0
2005-06-13 17:37:00,1.51284,1.51302,1.51247,1.51269,33600000.0
2005-06-13 17:38:00,1.51254,1.51293,1.51254,1.51263,37400000.0
2005-06-13 17:39:00,1.5128,1.51298,1.51262,1.51291,30200000.0
2005-06-13 17:40:00,1.51264,1.51289,1.51264,1.51289,47600000.0
2005-06-13 17:41:00,1.51327,1.51333,1.51306,1.51325,39400000.0
2005-06-13 17:42:00,1.51329,1.51347,1.51298,1.51334,41000000.0
2005-06-13 17:43:00,1.51336,1.51343,1.51306,1.51343,53200000.0
2005-06-13 17:44:00,1.51325,1.51327,1.51314,1.51314,37400000.0
2005-06-13 17:45:00,1.51343,1.51367,1.51343,1.51348,50400001.0
2005-06-13 17:46:00,1.51336,1.51355,1.5133,1.51346,46600001.0
2005-06-13 17:47:00,1.51334,1.5135,1.51321,1.51321,35000000.0
2005-06-13 17:48:00,1.51338,1.5135,1.5131,1.51342,33000000.0
2005-06-13 17:49:00,1.51345,1.51356,1.51313,1.51348,62600002.0
2005-06-13 17:50:00,1.51341,1.51358,1.51314,1.51358,30100000.0
2005-06-13 17:51:00,1.51357,1.51375,1.51337,1.51342,34800000.0
2005-06-13 17:52:00,1.51348,1.51352,1.5133,1.51343,35300000.0
2005-06-13 17:53:00,1.51337,1.51352,1.51334,1.51337,35400000.0
2005-06-13 17:54:00,1.51323,1.51337,1.51275,1.51319,51800000.0
2005-06-13 17:55:00,1.51314,1.51328,1.51258,1.51328,36400000.0
2005-06-13 17:56:00,1.51305,1.51336,1.51304,1.51329,25700000.0
2005-06-13 17:57:00,1.51331,1.51343,1.51313,1.51334,37400000.0
2005-06-13 17:58:00,1.51342,1.51354,1.51331,1.51354,44600000.0
2005-06-13 17:59:00,1.51323,1.51337,1.51292,1.51326,42200000.0
2005-06-13 18:00:00,1.51332,1.51332,1.51312,1.5133,43200000.0
2005-06-13 18:01:00,1.51352,1.51352,1.5131,1.51343,39900000.0
2005-06-13 18:02:00,1.51351,1.51394,1.51351,1.51373,48100000.0
2005-06-13 18:03:00,1.51355,1.51398,1.51351,1.51352,41000001.0
2005-06-13 18:04:00,1.51389,1.51407,1.51368,1.51399,31200000.0
2005-06-13 18:05:00,1.51406,1.51406,1.51379,1.51384,33500000.0
2005-06-13 18:06:00,1.51389,1.51411,1.51372,1.51395,32000000.0
2005-06-13 18:07:00,1.51419,1.51428,1.5141,1.51425,45100000.0
2005-06-13 18:08:00,1.51409,1.51438,1.51409,1.51431,74300001.0
2005-06-13 18:09:00,1.5144,1.51479,1.5144,1.51453,49200000.0
2005-06-13 18:10:00,1.51452,1.51468,1.51435,1.51444,37600000.0
2005-06-13 18:11:00,1.51454,1.51468,1.51437,1.51457,43100000.0
2005-06-13 18:12:00,1.51507,1.51507,1.51429,1.51429,43500000.0
2005-06-13 18:13:00,1.51447,1.51496,1.51442,1.51496,54000000.0
2005-06-13 18:14:00,1.51416,1.51537,1.51416,1.51537,23000000.0
2005-06-13 18:15:00,1.5154,1.51604,1.5154,1.51598,42200000.0
2005-06-13 18:16:00,1.51612,1.51627,1.51598,1.51598,35200000.0
2005-06-13 18:17:00,1.51604,1.51622,1.5159,1.5159,40400000.0
2005-06-13 18:18:00,1.5159,1.51595,1.51564,1.51591,37400000.0
2005-06-13 18:19:00,1.51586,1.51586,1.51549,1.51549,40400000.0
2005-06-13 18:20:00,1.51573,1.51614,1.51573,1.51593,26700000.0
2005-06-13 18:21:00,1.5158,1.51582,1.51542,1.51547,41000000.0
2005-06-13 18:22:00,1.51564,1.51576,1.51553,1.51565,28200000.0
2005-06-13 18:23:00,1.51574,1.51604,1.5157,1.51585,32600000.0
2005-06-13 18:24:00,1.51549,1.51576,1.51542,1.51542,45800000.0
2005-06-13 18:25:00,1.51548,1.51564,1.51522,1.51546,35600000.0
2005-06-13 18:26:00,1.51559,1.51596,1.51559,1.51587,28200000.0
2005-06-13 18:27:00,1.51586,1.51594,1.51566,1.51577,53300000.0
2005-06-13 18:28:00,1.51565,1.51575,1.51537,1.51537,37400000.0
2005-06-13 18:29:00,1.5155,1.51574,1.51535,1.51567,42200000.0
2005-06-13 18:30:00,1.51571,1.5162,1.51563,1.51607,37500000.0
2005-06-13 18:31:00,1.51611,1.51614,1.51589,1.51599,33200000.0
2005-06-13 18:32:00,1.51593,1.51593,1.51572,1.51591,40200000.0
2005-06-13 18:33:00,1.51589,1.51589,1.51557,1.5157,61000000.0
2005-06-13 18:34:00,1.51567,1.51585,1.51552,1.51557,41600000.0
2005-06-13 18:35:00,1.51543,1.51543,1.51503,1.51505,22200000.0
2005-06-13 18:36:00,1.51495,1.51533,1.51495,1.51527,35600000.0
2005-06-13 18:37:00,1.51533,1.5154,1.51519,1.51534,23400000.0
2005-06-13 18:38:00,1.51538,1.51601,1.51538,1.51601,25300000.0
2005-06-13 18:39:00,1.51561,1.51564,1.5154,1.51543,36500000.0
2005-06-13 18:40:00,1.5153,1.51541,1.51494,1.51497,23600000.0
2005-06-13 18:41:00,1.51519,1.51539,1.51513,1.51531,30000000.0
2005-06-13 18:42:00,1.51534,1.51559,1.51518,1.51559,36600000.0
2005-06-13 18:43:00,1.51547,1.51573,1.51535,1.51551,31800000.0
2005-06-13 18:44:00,1.51573,1.51582,1.51561,1.51561,39800000.0
2005-06-13 18:45:00,1.51583,1.51588,1.51566,1.51566,23000000.0
2005-06-13 18:46:00,1.51566,1.51566,1.51532,1.51532,30800000.0
2005-06-13 18:47:00,1.51541,1.51572,1.51532,1.51558,27800000.0
2005-06-13 18:48:00,1.51594,1.51645,1.51594,1.51645,35400000.0
2005-06-13 18:49:00,1.5163,1.51637,1.51592,1.51617,27400000.0
2005-06-13 18:50:00,1.51638,1.51652,1.51625,1.51643,47900000.0
2005-06-13 18:51:00,1.51639,1.51649,1.51621,1.51643,41800000.0
2005-06-13 18:52:00,1.51625,1.51654,1.51625,1.51645,63500000.0
2005-06-13 18:53:00,1.51654,1.51662,1.51643,1.51652,31600000.0
2005-06-13 18:54:00,1.51669,1.51674,1.51645,1.51666,36100000.0
2005-06-13 18:55:00,1.51651,1.51673,1.51641,1.51654,21200000.0
2005-06-13 18:56:00,1.51633,1.51661,1.51605,1.51605,61400000.0
2005-06-13 18:57:00,1.51637,1.51644,1.51637,1.51639,38200000.0
2005-06-13 18:58:00,1.51633,1.51633,1.51599,1.51607,30800000.0
2005-06-13 18:59:00,1.51617,1.51621,1.51579,1.51611,27800000.0
2005-06-13 19:00:00,1.51618,1.51626,1.51596,1.51615,29700000.0
2005-06-13 19:01:00,1.51628,1.5164,1.51608,1.51628,33400000.0
2005-06-13 19:02:00,1.51627,1.51627,1.51606,1.51624,39400000.0
2005-06-13 19:03:00,1.51611,1.51623,1.51586,1.51614,40800000.0
2005-06-13 19:04:00,1.51629,1.5165,1.51617,1.51635,44800000.0
2005-06-13 19:05:00,1.5168,1.51748,1.5168,1.5174,32800000.0
2005-06-13 19:06:00,1.51758,1.51761,1.51734,1.51751,40900000.0
2005-06-13 19:07:00,1.51754,1.51775,1.51735,1.51769,31200000.0
2005-06-13 19:08:00,1.51765,1.51773,1.5175,1.51753,42200000.0
2005-06-13 19:09:00,1.51756,1.51756,1.51721,1.51734,31600000.0
2005-06-13 19:10:00,1.51753,1.51779,1.51722,1.51722,44800000.0
2005-06-13 19:11:00,1.51766,1.51841,1.51766,1.51836,39200000.0
2005-06-13 19:12:00,1.51801,1.51839,1.51801,1.51837,26000000.0
2005-06-13 19:13:00,1.51826,1.51826,1.51791,1.518,52400000.0
2005-06-13 19:14:00,1.51769,1.51809,1.5175,1.51794,38000000.0
2005-06-13 19:15:00,1.51768,1.51781,1.51746,1.51781,43000000.0
2005-06-13 19:16:00,1.51765,1.51782,1.51757,1.51757,31800000.0
2005-06-13 19:17:00,1.51757,1.51776,1.5174,1.51747,40500000.0
2005-06-13 19:18:00,1.51758,1.51766,1.51737,1.51764,45800001.0
2005-06-13 19:19:00,1.51785,1.51785,1.51728,1.51758,42500000.0
2005-06-13 19:20:00,1.51755,1.51765,1.5173,1.51755,42200001.0
2005-06-13 19:21:00,1.51741,1.51766,1.51739,1.51759,23400000.0
2005-06-13 19:22:00,1.51778,1.51778,1.51755,1.51771,33600000.0
2005-06-13 19:23:00,1.51755,1.51774,1.51731,1.51766,46200000.0
2005-06-13 19:24:00,1.5177,1.5177,1.51744,1.51756,56200000.0
2005-06-13 19:25:00,1.51767,1.51771,1.51748,1.51771,45000000.0
2005-06-13 19:26:00,1.51753,1.51784,1.51742,1.51773,70600002.0
2005-06-13 19:27:00,1.51766,1.51796,1.51746,1.51791,35000000.0
2005-06-13 19:28:00,1.51786,1.51795,1.5177,1.51778,28400000.0
2005-06-13 19:29:00,1.51781,1.51797,1.51755,1.51792,35600000.0
2005-06-13 19:30:00,1.51803,1.51812,1.51794,1.51794,53600000.0
2005-06-13 19:31:00,1.51792,1.51792,1.51776,1.51783,38800000.0
2005-06-13 19:32:00,1.51802,1.51829,1.51787,1.51824,40500000.0
2005-06-13 19:33:00,1.5184,1.51848,1.51825,1.51847,29800000.0
2005-06-13 19:34:00,1.51853,1.51863,1.51837,1.51837,31600000.0
2005-06-13 19:35:00,1.51831,1.51844,1.51797,1.51835,30000000.0
2005-06-13 19:36:00,1.51833,1.51848,1.51814,1.51836,28700000.0
2005-06-13 19:37:00,1.51859,1.51891,1.5185,1.51852,24400000.0
2005-06-13 19:38:00,1.51838,1.51875,1.51838,1.51854,25200000.0
2005-06-13 19:39:00,1.5187,1.51883,1.51855,1.51866,35900000.0
2005-06-13 19:40:00,1.51864,1.51875,1.51845,1.51875,41000000.0
2005-06-13 19:41:00,1.5186,1.51879,1.51855,1.51874,45800000.0
2005-06-13 19:42:00,1.51861,1.51877,1.51843,1.51877,55700000.0
2005-06-13 19:43:00,1.51868,1.51873,1.51829,1.51869,36600000.0
2005-06-13 19:44:00,1.51862,1.51874,1.51857,1.51874,26600000.0
2005-06-13 19:45:00,1.51863,1.51875,1.5186,1.51867,39200000.0
2005-06-13 19:46:00,1.51852,1.51862,1.51814,1.51814,30800000.0
2005-06-13 19:47:00,1.51845,1.51869,1.51841,1.51868,25400000.0
2005-06-13 19:48:00,1.51868,1.51868,1.51833,1.51833,30400000.0
2005-06-13 19:49:00,1.51818,1.51859,1.51818,1.51848,36100000.0
2005-06-13 19:50:00,1.51876,1.51876,1.51841,1.51856,51700000.0
2005-06-13 19:51:00,1.51829,1.51864,1.51829,1.51854,49400001.0
2005-06-13 19:52:00,1.51845,1.51857,1.51829,1.51849,44400001.0
2005-06-13 19:53:00,1.51856,1.51871,1.51839,1.51856,48700000.0
2005-06-13 19:54:00,1.51851,1.51851,1.51838,1.51843,36800001.0
2005-06-13 19:55:00,1.51838,1.51859,1.51838,1.51852,30800000.0
2005-06-13 19:56:00,1.51875,1.51904,1.51875,1.51902,43500000.0
2005-06-13 19:57:00,1.51913,1.51922,1.51901,1.51916,23200000.0
2005-06-13 19:58:00,1.51921,1.51941,1.51917,1.51917,18200000.0
2005-06-13 19:59:00,1.51923,1.51936,1.51903,1.51911,32600000.0
2005-06-13 20:00:00,1.51927,1.51959,1.51927,1.51927,54400000.0
2005-06-13 20:01:00,1.51942,1.51943,1.51901,1.51901,56500000.0
2005-06-13 20:02:00,1.519,1.519,1.51856,1.51881,30400000.0
2005-06-13 20:03:00,1.51879,1.51879,1.51841,1.51856,39800000.0
2005-06-13 20:04:00,1.51831,1.5184,1.51784,1.518,48600000.0
2005-06-13 20:05:00,1.51803,1.51831,1.51803,1.51826,39800000.0
2005-06-13 20:06:00,1.5182,1.51835,1.5181,1.51818,32600000.0
2005-06-13 20:07:00,1.51809,1.51823,1.51771,1.51803,30800000.0
2005-06-13 20:08:00,1.51817,1.51817,1.51764,1.51773,47100000.0
2005-06-13 20:09:00,1.51784,1.51788,1.51766,1.51766,56400001.0
2005-06-13 20:10:00,1.51722,1.51764,1.51722,1.51759,42000000.0
2005-06-13 20:11:00,1.51769,1.5178,1.51758,1.51764,25800000.0
2005-06-13 20:12:00,1.51795,1.51817,1.51776,1.51799,32400000.0
2005-06-13 20:13:00,1.51811,1.51811,1.51791,1.51806,38900000.0
2005-06-13 20:14:00,1.51799,1.51811,1.51748,1.51806,34400000.0
2005-06-13 20:15:00,1.51808,1.51813,1.5179,1.51813,30200000.0
2005-06-13 20:16:00,1.51827,1.51854,1.51818,1.51818,63000001.0
2005-06-13 20:17:00,1.51813,1.51828,1.51781,1.51828,51800000.0
2005-06-13 20:18:00,1.51823,1.51845,1.51818,1.51822,39700000.0
2005-06-13 20:19:00,1.51849,1.51849,1.51823,1.51835,36000000.0
2005-06-13 20:20:00,1.51869,1.51878,1.51853,1.51861,57000002.0
2005-06-13 20:21:00,1.51836,1.51852,1.51836,1.51852,38400000.0
2005-06-13 20:22:00,1.51852,1.51852,1.5183,1.5184,27800000.0
2005-06-13 20:23:00,1.51839,1.51844,1.51812,1.51834,44200000.0
2005-06-13 20:24:00,1.51854,1.51857,1.51839,1.51839,17400000.0
2005-06-13 20:25:00,1.51873,1.51879,1.51847,1.51856,38200000.0
2005-06-13 20:26:00,1.51896,1.51909,1.5187,1.51883,35000000.0
2005-06-13 20:27:00,1.51885,1.51911,1.51854,1.51889,58900000.0
2005-06-13 20:28:00,1.51897,1.51918,1.51893,1.51918,36400000.0
2005-06-13 20:29:00,1.51907,1.51907,1.51855,1.51893,32800000.0
2005-06-13 20:30:00,1.51912,1.51912,1.5188,1.5189,29400000.0
2005-06-13 20:31:00,1.51891,1.51897,1.51857,1.51894,48100000.0
2005-06-13 20:32:00,1.5188,1.51906,1.51849,1.51882,32600000.0
2005-06-13 20:33:00,1.51909,1.51909,1.51884,1.51899,31800000.0
2005-06-13 20:34:00,1.51902,1.51929,1.51892,1.51916,47900000.0
2005-06-13 20:35:00,1.51907,1.51907,1.51884,1.51888,35000000.0
2005-06-13 20:36:00,1.51892,1.51912,1.51884,1.51892,52200000.0
2005-06-13 20:37:00,1.51894,1.51894,1.51868,1.51889,76800000.0
2005-06-13 20:38:00,1.51895,1.51895,1.5187,1.51885,31600000.0
2005-06-13 20:39:00,1.51868,1.51886,1.51842,1.51852,45300000.0
2005-06-13 20:40:00,1.51871,1.51897,1.51867,1.5187,40800000.0
2005-06-13 20:41:00,1.51875,1.51885,1.51847,1.51867,44600000.0
2005-06-13 20:42:00,1.51858,1.51872,1.51827,1.51872,54000000.0
2005-06-13 20:43:00,1.51874,1.51902,1.51854,1.51854,38600000.0
2005-06-13 20:44:00,1.51891,1.51901,1.51864,1.51892,49200000.0
2005-06-13 20:45:00,1.5189,1.51919,1.5189,1.51907,37600000.0
2005-06-13 20:46:00,1.51922,1.51922,1.51906,1.51914,54000000.0
2005-06-13 20:47:00,1.51917,1.51939,1.51888,1.51929,31300000.0
2005-06-13 20:48:00,1.51946,1.51978,1.51946,1.51967,39600000.0
2005-06-13 20:49:00,1.51989,1.52026,1.51989,1.52024,25400000.0
2005-06-13 20:50:00,1.52015,1.52026,1.5201,1.52014,28200000.0
2005-06-13 20:51:00,1.52,1.5203,1.52,1.52017,20200000.0
2005-06-13 20:52:00,1.52017,1.52031,1.52015,1.52023,25000000.0
2005-06-13 20:53:00,1.52011,1.52033,1.5201,1.52011,28000000.0
2005-06-13 20:54:00,1.51989,1.52025,1.51989,1.52012,44800000.0
2005-06-13 20:55:00,1.51997,1.52012,1.51989,1.52002,23600000.0
2005-06-13 20:56:00,1.51992,1.52019,1.51988,1.52019,37000001.0
2005-06-13 20:57:00,1.52015,1.52015,1.51971,1.51971,30600000.0
2005-06-13 20:58:00,1.51985,1.51994,1.51972,1.51989,38800000.0
2005-06-13 20:59:00,1.51986,1.52018,1.51986,1.52011,53600000.0
2005-06-13 21:00:00,1.51995,1.52011,1.51971,1.52002,23600000.0
2005-06-13 21:01:00,1.51994,1.52016,1.51951,1.51951,31000000.0
2005-06-13 21:02:00,1.51996,1.52016,1.51966,1.52002,53200000.0
2005-06-13 21:03:00,1.51982,1.51982,1.51958,1.51958,32000000.0
2005-06-13 21:04:00,1.51971,1.51977,1.51964,1.51977,31600000.0
2005-06-13 21:05:00,1.51949,1.51982,1.51949,1.51961,50000000.0
2005-06-13 21:06:00,1.51971,1.51984,1.51951,1.51984,25200000.0
2005-06-13 21:07:00,1.51988,1.51988,1.51962,1.51988,32200000.0
2005-06-13 21:08:00,1.51971,1.51982,1.51959,1.51982,32400000.0
2005-06-13 21:09:00,1.51987,1.51987,1.51967,1.51982,29000000.0
2005-06-13 21:10:00,1.51985,1.51987,1.51962,1.51972,40400000.0
2005-06-13 21:11:00,1.51975,1.52017,1.51965,1.51983,45800000.0
2005-06-13 21:12:00,1.51993,1.52016,1.51988,1.52,38400000.0
2005-06-13 21:13:00,1.51998,1.52021,1.51995,1.5201,33600000.0
2005-06-13 21:14:00,1.52007,1.52033,1.52005,1.52012,40000000.0
2005-06-13 21:15:00,1.5201,1.52025,1.52008,1.52019,49000000.0
2005-06-13 21:16:00,1.5198,1.52037,1.5198,1.52037,32400000.0
2005-06-13 21:17:00,1.5204,1.52044,1.52009,1.52009,35000000.0
2005-06-13 21:18:00,1.52052,1.52052,1.5197,1.5203,40000000.0
2005-06-13 21:19:00,1.52056,1.52066,1.52044,1.52049,33800001.0
2005-06-13 21:20:00,1.52038,1.52055,1.52032,1.52038,42200000.0
2005-06-13 21:21:00,1.52044,1.52068,1.52031,1.52056,36600000.0
2005-06-13 21:22:00,1.52037,1.52087,1.52037,1.52084,42200000.0
2005-06-13 21:23:00,1.52074,1.52074,1.52022,1.52022,55600000.0
2005-06-13 21:24:00,1.52057,1.52099,1.52048,1.52065,59600000.0
2005-06-13 21:25:00,1.52072,1.52092,1.5205,1.5205,46400000.0
2005-06-13 21:26:00,1.52077,1.52089,1.52067,1.52067,40800001.0
2005-06-13 21:27:00,1.52067,1.52085,1.52067,1.52082,31600000.0
2005-06-13 21:28:00,1.52069,1.52085,1.52069,1.52082,30600000.0
2005-06-13 21:29:00,1.52075,1.52075,1.52057,1.5206,32000000.0
2005-06-13 21:30:00,1.52067,1.52082,1.52059,1.52072,30900000.0
2005-06-13 21:31:00,1.52082,1.52085,1.52067,1.5208,39800000.0
2005-06-13 21:32:00,1.5209,1.52093,1.52078,1.5208,31300000.0
2005-06-13 21:33:00,1.52079,1.52091,1.52043,1.52048,44800000.0
2005-06-13 21:34:00,1.52043,1.52056,1.52042,1.52055,23000000.0
2005-06-13 21:35:00,1.52054,1.52059,1.52024,1.52055,32400000.0
2005-06-13 21:36:00,1.52067,1.52069,1.52021,1.52069,38900000.0
2005-06-13 21:37:00,1.52089,1.52089,1.52077,1.52087,30200000.0
2005-06-13 21:38:00,1.5209,1.5209,1.52072,1.52082,33700000.0
2005-06-13 21:39:00,1.52068,1.52083,1.52067,1.52083,31800000.0
2005-06-13 21:40:00,1.52074,1.52098,1.52074,1.52084,26800000.0
2005-06-13 21:41:00,1.5208,1.52096,1.52071,1.52083,35000000.0
2005-06-13 21:42:00,1.52085,1.5209,1.5205,1.5205,31300000.0
2005-06-13 21:43:00,1.52065,1.52075,1.52055,1.52075,40000000.0
2005-06-13 21:44:00,1.52065,1.5208,1.52055,1.52062,26400000.0
2005-06-13 21:45:00,1.52068,1.52075,1.52065,1.52068,24600000.0
2005-06-13 21:46:00,1.52075,1.52085,1.5205,1.52062,39600000.0
2005-06-13 21:47:00,1.52055,1.5208,1.52055,1.52062,30000000.0
2005-06-13 21:48:00,1.52093,1.52093,1.52065,1.52073,54400000.0
2005-06-13 21:49:00,1.52081,1.5209,1.52073,1.52085,26200000.0
2005-06-13 21:50:00,1.52091,1.52093,1.52073,1.52073,56800000.0
2005-06-13 21:51:00,1.52065,1.52094,1.52064,1.52067,47400000.0
2005-06-13 21:52:00,1.52048,1.52069,1.52036,1.5205,35000000.0
2005-06-13 21:53:00,1.52044,1.5207,1.52042,1.52042,47400000.0
2005-06-13 21:54:00,1.52043,1.52072,1.52042,1.52052,47900000.0
2005-06-13 21:55:00,1.52046,1.52055,1.52033,1.52055,39400000.0
2005-06-13 21:56:00,1.52052,1.52057,1.52037,1.52039,33800000.0
2005-06-13 21:57:00,1.52041,1.52065,1.52013,1.52036,38300000.0
2005-06-13 21:58:00,1.52021,1.52026,1.52002,1.52002,38300000.0
2005-06-13 21:59:00,1.52001,1.52017,1.51993,1.51993,35600000.0
2005-06-13 22:00:00,1.52005,1.52013,1.52003,1.52013,44900000.0
2005-06-13 22:01:00,1.51997,1.52034,1.51997,1.52018,35300000.0
2005-06-13 22:02:00,1.52021,1.52029,1.52006,1.52006,40900000.0
2005-06-13 22:03:00,1.52029,1.52051,1.52011,1.52051,32600000.0
2005-06-13 22:04:00,1.52051,1.52056,1.52029,1.52041,25600000.0
2005-06-13 22:05:00,1.52042,1.52046,1.52024,1.52041,48800001.0
2005-06-13 22:06:00,1.52041,1.52041,1.52,1.5203,46900000.0
2005-06-13 22:07:00,1.52023,1.52048,1.52023,1.52028,49700000.0
2005-06-13 22:08:00,1.51993,1.52043,1.51993,1.52043,95300000.0
2005-06-13 22:09:00,1.5205,1.52063,1.52019,1.52047,28400000.0
2005-06-13 22:10:00,1.5205,1.52058,1.52032,1.52058,38600000.0
2005-06-13 22:11:00,1.52053,1.52055,1.52025,1.52025,32700000.0
2005-06-13 22:12:00,1.52035,1.52045,1.52027,1.52027,53100000.0
2005-06-13 22:13:00,1.52042,1.52051,1.52037,1.52037,27000000.0
2005-06-13 22:14:00,1.52019,1.52061,1.52019,1.52027,49800000.0
2005-06-13 22:15:00,1.52038,1.52059,1.52034,1.52044,35100000.0
2005-06-13 22:16:00,1.52036,1.52053,1.52025,1.52025,33300000.0
2005-06-13 22:17:00,1.52051,1.52056,1.52031,1.52043,34800000.0
2005-06-13 22:18:00,1.52051,1.52051,1.52027,1.52027,41800001.0
2005-06-13 22:19:00,1.52025,1.5204,1.51982,1.51982,21800000.0
2005-06-13 22:20:00,1.51984,1.51995,1.51966,1.51981,41000000.0
2005-06-13 22:21:00,1.5197,1.51982,1.5195,1.51964,29200000.0
2005-06-13 22:22:00,1.51969,1.51969,1.51939,1.51954,59100000.0
2005-06-13 22:23:00,1.5196,1.5196,1.51936,1.51937,31600000.0
2005-06-13 22:24:00,1.51955,1.51966,1.51938,1.51955,38800000.0
2005-06-13 22:25:00,1.51945,1.51957,1.51935,1.51957,26800000.0
2005-06-13 22:26:00,1.5194,1.51989,1.5194,1.51989,30400000.0
2005-06-13 22:27:00,1.51991,1.51991,1.51952,1.51972,43500000.0
2005-06-13 22:28:00,1.51959,1.51981,1.51956,1.51969,52400000.0
2005-06-13 22:29:00,1.51973,1.5198,1.51954,1.51963,36500000.0
2005-06-13 22:30:00,1.51961,1.51963,1.51946,1.51951,45500000.0
2005-06-13 22:31:00,1.51966,1.51969,1.51901,1.51961,45200000.0
2005-06-13 22:32:00,1.51967,1.51977,1.51957,1.51967,43900000.0
2005-06-13 22:33:00,1.51956,1.51971,1.51956,1.51966,39000000.0
2005-06-13 22:34:00,1.51961,1.51971,1.51936,1.51951,65000000.0
2005-06-13 22:35:00,1.51952,1.51954,1.51937,1.51937,46200000.0
2005-06-13 22:36:00,1.51968,1.52002,1.51922,1.51922,46300000.0
2005-06-13 22:38:00,1.51965,1.51981,1.51961,1.51975,39800000.0
2005-06-13 22:39:00,1.51958,1.51966,1.51938,1.51943,36000000.0
2005-06-13 22:40:00,1.51937,1.51937,1.51871,1.51871,43600000.0
2005-06-13 22:41:00,1.51929,1.51947,1.51916,1.51934,36600000.0
2005-06-13 22:42:00,1.51933,1.51941,1.51909,1.51941,27700000.0
2005-06-13 22:43:00,1.51938,1.51946,1.51926,1.51941,32400000.0
2005-06-13 22:44:00,1.51922,1.51944,1.51914,1.51944,30600000.0
2005-06-13 22:45:00,1.51941,1.51961,1.51924,1.51961,34400000.0
2005-06-13 22:46:00,1.51963,1.51971,1.51951,1.51951,54200000.0
2005-06-13 22:47:00,1.51954,1.51954,1.5193,1.51939,49800000.0
2005-06-13 22:48:00,1.51914,1.51952,1.51914,1.51939,61200000.0
2005-06-13 22:49:00,1.51934,1.51943,1.51903,1.51929,40000000.0
2005-06-13 22:50:00,1.51933,1.51938,1.51904,1.51904,23400000.0
2005-06-13 22:51:00,1.51943,1.51962,1.51937,1.51944,32900000.0
2005-06-13 22:52:00,1.51948,1.5195,1.51921,1.51923,32600000.0
2005-06-13 22:53:00,1.51941,1.51964,1.51901,1.51964,40000000.0
2005-06-13 22:54:00,1.5196,1.5196,1.51932,1.51941,20200000.0
2005-06-13 22:55:00,1.5196,1.5196,1.51933,1.5194,18600000.0
2005-06-13 22:56:00,1.51976,1.5206,1.51976,1.5206,32600000.0
2005-06-13 22:57:00,1.52052,1.52052,1.52002,1.52002,30000000.0
2005-06-13 22:58:00,1.5203,1.5204,1.52011,1.52011,30200000.0
2005-06-13 22:59:00,1.52037,1.52045,1.5202,1.5203,54000000.0
2005-06-13 23:00:00,1.5197,1.5198,1.5192,1.5196,42200000.0
2005-06-13 23:01:00,1.5194,1.5198,1.5192,1.5197,42200000.0
2005-06-13 23:03:00,1.5195,1.5198,1.5194,1.5197,42200000.0
2005-06-13 23:04:00,1.5196,1.5197,1.5195,1.5196,42200000.0
2005-06-13 23:05:00,1.5197,1.5199,1.5192,1.5198,42200000.0
2005-06-13 23:06:00,1.5197,1.5198,1.5196,1.5197,42200000.0
2005-06-13 23:07:00,1.5201,1.5203,1.52,1.5201,42200000.0
2005-06-13 23:08:00,1.5204,1.5205,1.52,1.5204,42200000.0
2005-06-13 23:09:00,1.5202,1.5207,1.5201,1.5206,42200000.0
2005-06-13 23:10:00,1.5204,1.5209,1.5203,1.5206,42200000.0
2005-06-13 23:14:00,1.5204,1.5207,1.5203,1.5206,42200000.0
2005-06-13 23:16:00,1.5207,1.5208,1.5205,1.5207,42200000.0
2005-06-13 23:17:00,1.5206,1.5208,1.5205,1.5206,42200000.0
2005-06-13 23:18:00,1.5209,1.5212,1.5208,1.5211,42200000.0
2005-06-13 23:20:00,1.5209,1.5212,1.5208,1.5209,42200000.0
2005-06-13 23:21:00,1.52026,1.52045,1.52015,1.52015,42200000.0
2005-06-13 23:22:00,1.5202,1.52102,1.5202,1.52102,41200000.0
2005-06-13 23:23:00,1.52097,1.52122,1.52097,1.52122,41100000.0
2005-06-13 23:24:00,1.52098,1.52098,1.52053,1.52053,49300000.0
2005-06-13 23:25:00,1.5206,1.52094,1.5206,1.5208,25000000.0
2005-06-13 23:26:00,1.52096,1.52103,1.52079,1.521,40500000.0
2005-06-13 23:27:00,1.52076,1.52087,1.52066,1.52066,33800000.0
2005-06-13 23:28:00,1.52055,1.52071,1.52029,1.52029,43400000.0
2005-06-13 23:29:00,1.52056,1.52094,1.52056,1.52067,45000000.0
2005-06-13 23:30:00,1.52042,1.52065,1.52034,1.52039,21200000.0
2005-06-13 23:31:00,1.52037,1.52037,1.51998,1.52034,30700000.0
2005-06-13 23:32:00,1.52005,1.52041,1.52005,1.52032,42400000.0
2005-06-13 23:33:00,1.52033,1.5205,1.52033,1.52037,52700001.0
2005-06-13 23:34:00,1.52048,1.52071,1.52035,1.52035,66800001.0
2005-06-13 23:35:00,1.52061,1.52092,1.5205,1.52088,29600000.0
2005-06-13 23:36:00,1.5211,1.52128,1.5211,1.52115,40000000.0
2005-06-13 23:37:00,1.5212,1.52122,1.52112,1.5212,28000000.0
2005-06-13 23:38:00,1.52132,1.52135,1.52116,1.5213,33400000.0
2005-06-13 23:39:00,1.5211,1.5212,1.52105,1.52115,55800000.0
2005-06-13 23:40:00,1.5215,1.5215,1.52114,1.52114,36400000.0
2005-06-13 23:41:00,1.52121,1.52128,1.52075,1.52075,40100000.0
2005-06-13 23:42:00,1.52148,1.52148,1.52119,1.5212,22200000.0
2005-06-13 23:43:00,1.52124,1.52134,1.52087,1.52121,34000000.0
2005-06-13 23:44:00,1.52127,1.52127,1.52107,1.52118,48000000.0
2005-06-13 23:45:00,1.52113,1.52145,1.52099,1.52133,39700000.0
2005-06-13 23:46:00,1.5215,1.5215,1.52132,1.5214,47000000.0
2005-06-13 23:47:00,1.52146,1.5215,1.5212,1.52132,36000000.0
2005-06-13 23:48:00,1.52133,1.52133,1.52108,1.52128,51500000.0
2005-06-13 23:49:00,1.52138,1.52141,1.52103,1.52123,27200000.0
2005-06-13 23:50:00,1.52128,1.52141,1.52107,1.5213,24600000.0
2005-06-13 23:51:00,1.5215,1.52155,1.52125,1.5214,52200000.0
2005-06-13 23:52:00,1.52147,1.52154,1.52119,1.52143,18400000.0
2005-06-13 23:53:00,1.52154,1.52154,1.52116,1.52145,38200001.0
2005-06-13 23:54:00,1.52125,1.52125,1.52046,1.52046,32000000.0
2005-06-13 23:55:00,1.52093,1.52113,1.52093,1.52113,41100000.0
2005-06-13 23:56:00,1.52107,1.52107,1.52049,1.52066,48100000.0
2005-06-13 23:57:00,1.5208,1.52115,1.5208,1.52115,37000000.0
2005-06-13 23:58:00,1.52102,1.52108,1.52069,1.52097,45400000.0
2005-06-13 23:59:00,1.5211,1.52127,1.52099,1.52103,49200000.0
2005-06-14 00:00:00,1.52118,1.5213,1.52099,1.52118,35200000.0
2005-06-14 00:01:00,1.52127,1.52127,1.52104,1.52124,40900000.0
2005-06-14 00:02:00,1.52135,1.52135,1.52083,1.52119,49800000.0
2005-06-14 00:03:00,1.52114,1.52124,1.52104,1.52109,62700000.0
2005-06-14 00:04:00,1.52104,1.52112,1.52104,1.52109,38000000.0
2005-06-14 00:05:00,1.52112,1.52112,1.52089,1.52089,29200000.0
2005-06-14 00:06:00,1.521,1.52119,1.521,1.52119,28600000.0
2005-06-14 00:07:00,1.52105,1.52114,1.52085,1.52093,25600000.0
2005-06-14 00:09:00,1.52082,1.521,1.52067,1.52082,53600000.0
2005-06-14 00:10:00,1.52091,1.52091,1.52076,1.52079,44800000.0
2005-06-14 00:11:00,1.52082,1.52087,1.52062,1.5208,45100000.0
2005-06-14 00:12:00,1.52081,1.52081,1.52043,1.52043,37000000.0
2005-06-14 00:13:00,1.5206,1.52063,1.52025,1.5206,46000000.0
2005-06-14 00:14:00,1.52053,1.52076,1.52045,1.52076,36000000.0
2005-06-14 00:15:00,1.52055,1.5207,1.52055,1.52055,41400001.0
2005-06-14 00:16:00,1.52068,1.52075,1.52052,1.52055,42100000.0
2005-06-14 00:17:00,1.52055,1.52075,1.52055,1.52075,30800000.0
2005-06-14 00:18:00,1.52083,1.52095,1.5207,1.5207,38200000.0
2005-06-14 00:19:00,1.52068,1.52083,1.52062,1.52083,33900000.0
2005-06-14 00:20:00,1.5209,1.5209,1.52053,1.52053,42200000.0
2005-06-14 00:21:00,1.52088,1.5211,1.52081,1.52089,25200000.0
2005-06-14 00:22:00,1.52071,1.52096,1.52071,1.52094,24200000.0
2005-06-14 00:23:00,1.52093,1.52117,1.52058,1.52096,49000000.0
2005-06-14 00:24:00,1.52111,1.52118,1.52096,1.52113,49500000.0
2005-06-14 00:25:00,1.52101,1.52118,1.52091,1.52106,56800000.0
2005-06-14 00:26:00,1.52095,1.521,1.5208,1.52095,33600000.0
2005-06-14 00:27:00,1.5212,1.5213,1.5211,1.5212,51200001.0
2005-06-14 00:28:00,1.5211,1.52114,1.52084,1.52103,51200001.0
2005-06-14 00:29:00,1.5209,1.521,1.52078,1.52085,43500000.0
2005-06-14 00:30:00,1.52063,1.52102,1.52063,1.52092,52700000.0
2005-06-14 00:31:00,1.52104,1.5211,1.52101,1.52101,50600001.0
2005-06-14 00:32:00,1.52094,1.52097,1.52073,1.52073,20600000.0
2005-06-14 00:33:00,1.5208,1.5209,1.5204,1.5206,58900001.0
2005-06-14 00:34:00,1.52081,1.52102,1.52074,1.52075,58900001.0
2005-06-14 00:35:00,1.52098,1.52098,1.52078,1.52093,35900000.0
2005-06-14 00:36:00,1.5209,1.52093,1.5208,1.52093,42000001.0
2005-06-14 00:37:00,1.5214,1.5215,1.5213,1.5214,37200000.0
2005-06-14 00:38:00,1.52096,1.52115,1.52096,1.52115,37200000.0
2005-06-14 00:39:00,1.52128,1.52128,1.52091,1.52101,50700000.0
2005-06-14 00:40:00,1.5215,1.5216,1.5213,1.5214,45900000.0
2005-06-14 00:41:00,1.52113,1.52113,1.52078,1.52098,45900000.0
2005-06-14 00:43:00,1.52085,1.52113,1.52061,1.52113,27800000.0
2005-06-14 00:44:00,1.5211,1.5211,1.52093,1.52106,28200000.0
2005-06-14 00:45:00,1.52097,1.52098,1.52078,1.52085,50100000.0
2005-06-14 00:46:00,1.52092,1.521,1.52082,1.521,49900000.0
2005-06-14 00:47:00,1.52097,1.52106,1.52078,1.5209,43600000.0
2005-06-14 00:48:00,1.52066,1.52104,1.52066,1.52086,33000000.0
2005-06-14 00:49:00,1.52098,1.52108,1.52079,1.52102,37400000.0
2005-06-14 00:50:00,1.52105,1.52123,1.52096,1.52113,19800000.0
2005-06-14 00:52:00,1.52098,1.52113,1.52093,1.52113,37800000.0
2005-06-14 00:53:00,1.5209,1.52113,1.52088,1.52113,42400000.0
2005-06-14 00:54:00,1.52075,1.52113,1.52075,1.52113,42400000.0
2005-06-14 00:55:00,1.52113,1.52113,1.52076,1.52113,65300001.0
2005-06-14 00:56:00,1.52106,1.52106,1.52079,1.52083,48300000.0
2005-06-14 00:58:00,1.521,1.521,1.52078,1.52087,42400000.0
2005-06-14 00:59:00,1.52102,1.52111,1.52091,1.52111,29400000.0
2005-06-14 01:00:00,1.52104,1.52108,1.52086,1.52088,47200000.0
2005-06-14 01:01:00,1.52097,1.52104,1.52081,1.52084,17800000.0
2005-06-14 01:02:00,1.52102,1.52105,1.5206,1.5206,42600000.0
2005-06-14 01:03:00,1.52117,1.52123,1.52097,1.52115,47800000.0
2005-06-14 01:04:00,1.52107,1.52124,1.52107,1.52115,48300000.0
2005-06-14 01:05:00,1.52105,1.52116,1.52069,1.52069,37800000.0
2005-06-14 01:06:00,1.52055,1.52055,1.5203,1.52052,39600000.0
2005-06-14 01:07:00,1.52052,1.52057,1.5203,1.52042,37700000.0
2005-06-14 01:08:00,1.52052,1.52057,1.52014,1.52014,37000000.0
2005-06-14 01:09:00,1.52063,1.52086,1.52063,1.52084,25800000.0
2005-06-14 01:10:00,1.52089,1.52093,1.52045,1.52078,46200000.0
2005-06-14 01:12:00,1.5208,1.52081,1.52042,1.5206,29200000.0
2005-06-14 01:13:00,1.52069,1.52069,1.52042,1.52064,32800000.0
2005-06-14 01:14:00,1.52043,1.52059,1.52027,1.52044,20800000.0
2005-06-14 01:16:00,1.52044,1.52061,1.52034,1.52053,55400000.0
2005-06-14 01:17:00,1.52062,1.52062,1.52029,1.52031,35000000.0
2005-06-14 01:18:00,1.52006,1.52019,1.51979,1.52014,29400000.0
2005-06-14 01:19:00,1.51989,1.52011,1.51981,1.52008,36400000.0
2005-06-14 01:20:00,1.51994,1.51994,1.51939,1.5199,45800000.0
2005-06-14 01:21:00,1.5202,1.5203,1.5201,1.5202,30400000.0
2005-06-14 01:22:00,1.51993,1.52017,1.51983,1.52008,30400000.0
2005-06-14 01:24:00,1.52015,1.52034,1.52012,1.52034,24800000.0
2005-06-14 01:25:00,1.52005,1.52018,1.51978,1.52005,34800000.0
2005-06-14 01:26:00,1.51993,1.52009,1.51985,1.52004,43400001.0
2005-06-14 01:27:00,1.52008,1.52016,1.51993,1.52016,25800000.0
2005-06-14 01:28:00,1.52006,1.52025,1.51981,1.52002,53300000.0
2005-06-14 01:29:00,1.52018,1.52018,1.52003,1.52006,35600000.0
2005-06-14 01:31:00,1.51996,1.52015,1.51996,1.52003,26600000.0
2005-06-14 01:32:00,1.5197,1.52004,1.51968,1.51996,38000000.0
2005-06-14 01:33:00,1.51993,1.51996,1.51975,1.5199,37400000.0
2005-06-14 01:34:00,1.51986,1.52003,1.51948,1.52001,42800000.0
2005-06-14 01:35:00,1.51992,1.52019,1.51981,1.51981,44100000.0
2005-06-14 01:36:00,1.51998,1.52013,1.51998,1.51998,28600000.0
2005-06-14 01:37:00,1.52003,1.52013,1.5198,1.51997,30200000.0
2005-06-14 01:39:00,1.52009,1.5203,1.51979,1.52025,55800000.0
2005-06-14 01:40:00,1.52012,1.52035,1.52012,1.5203,45400000.0
2005-06-14 01:41:00,1.52036,1.52077,1.52034,1.52056,58800000.0
2005-06-14 01:42:00,1.52066,1.52084,1.52053,1.5207,54000001.0
2005-06-14 01:43:00,1.52075,1.5208,1.52023,1.5207,23400000.0
2005-06-14 01:44:00,1.52075,1.52075,1.52042,1.5207,26000000.0
2005-06-14 01:45:00,1.52067,1.52082,1.52055,1.5207,61300000.0
2005-06-14 01:46:00,1.52084,1.52103,1.52062,1.52071,39000000.0
2005-06-14 01:47:00,1.52072,1.521,1.52069,1.52069,42100000.0
2005-06-14 01:48:00,1.52082,1.52084,1.52029,1.52029,42200000.0
2005-06-14 01:49:00,1.52065,1.52072,1.52009,1.52054,25000000.0
2005-06-14 01:50:00,1.5205,1.52065,1.52016,1.52055,35700000.0
2005-06-14 01:51:00,1.5205,1.52064,1.52038,1.52038,35200000.0
2005-06-14 01:52:00,1.52045,1.52045,1.5201,1.5201,28200000.0
2005-06-14 01:53:00,1.52036,1.52038,1.52026,1.52028,44100000.0
2005-06-14 01:54:00,1.5203,1.52055,1.5203,1.52044,50700000.0
2005-06-14 01:55:00,1.52037,1.52041,1.52019,1.52019,35200000.0
2005-06-14 01:56:00,1.52026,1.52026,1.51991,1.51999,45200000.0
2005-06-14 01:57:00,1.5199,1.51997,1.5198,1.51992,37400000.0
2005-06-14 01:58:00,1.51985,1.51986,1.51948,1.51954,42600000.0
2005-06-14 01:59:00,1.51968,1.51977,1.51964,1.51977,47600000.0
2005-06-14 02:00:00,1.51962,1.51993,1.51962,1.51973,37100000.0
2005-06-14 02:01:00,1.51957,1.51958,1.51937,1.51937,72100000.0
2005-06-14 02:02:00,1.51929,1.51978,1.51927,1.51972,92600000.0
2005-06-14 02:03:00,1.52002,1.52011,1.51992,1.52006,77500000.0
2005-06-14 02:04:00,1.52003,1.52013,1.52,1.52,65400000.0
2005-06-14 02:05:00,1.52004,1.52011,1.52002,1.52002,64100000.0
2005-06-14 02:06:00,1.52015,1.52025,1.51989,1.52025,92700000.0
2005-06-14 02:07:00,1.52035,1.52053,1.51988,1.52038,184600000.0
2005-06-14 02:08:00,1.5204,1.52062,1.5204,1.52062,47800001.0
2005-06-14 02:09:00,1.52059,1.52076,1.52028,1.52059,218000002.0
2005-06-14 02:10:00,1.52025,1.52061,1.52025,1.52025,128200002.0
2005-06-14 02:11:00,1.52037,1.52045,1.52037,1.52045,28400000.0
2005-06-14 02:12:00,1.52049,1.52099,1.52049,1.52099,53800000.0
2005-06-14 02:13:00,1.52116,1.52164,1.52112,1.52164,42100000.0
2005-06-14 02:14:00,1.52165,1.52165,1.5211,1.52137,158600001.0
2005-06-14 02:15:00,1.52125,1.52142,1.52106,1.52124,233700000.0
2005-06-14 02:16:00,1.52156,1.5217,1.52141,1.52156,55400000.0
2005-06-14 02:17:00,1.5214,1.52177,1.52103,1.52123,248400003.0
2005-06-14 02:18:00,1.52157,1.52177,1.52113,1.5216,37200000.0
2005-06-14 02:19:00,1.52171,1.52183,1.5215,1.52155,51600000.0
2005-06-14 02:20:00,1.52172,1.52193,1.52159,1.52185,66600001.0
2005-06-14 02:21:00,1.52181,1.5223,1.52181,1.5223,47200000.0
2005-06-14 02:22:00,1.52197,1.52203,1.52194,1.52203,45900000.0
2005-06-14 02:23:00,1.52222,1.52228,1.5219,1.5219,41400000.0
2005-06-14 02:24:00,1.52169,1.52171,1.52147,1.52171,21000000.0
2005-06-14 02:25:00,1.52167,1.52185,1.52155,1.52163,99400000.0
2005-06-14 02:26:00,1.52149,1.52184,1.52142,1.5218,108100000.0
2005-06-14 02:27:00,1.52199,1.52207,1.52187,1.52187,79200001.0
2005-06-14 02:28:00,1.52177,1.52198,1.52177,1.5219,49200000.0
2005-06-14 02:29:00,1.52204,1.52204,1.52156,1.52174,56100000.0
2005-06-14 02:30:00,1.52195,1.52195,1.52168,1.52186,42100000.0
2005-06-14 02:31:00,1.52159,1.52182,1.52154,1.52163,65100000.0
2005-06-14 02:32:00,1.52198,1.52213,1.52184,1.52202,41800000.0
2005-06-14 02:33:00,1.52161,1.52173,1.52153,1.52168,221100000.0
2005-06-14 02:34:00,1.5222,1.5223,1.522,1.5221,59800000.0
2005-06-14 02:35:00,1.52201,1.52201,1.52146,1.5215,59800000.0
2005-06-14 02:36:00,1.52174,1.52201,1.52173,1.52201,29100000.0
2005-06-14 02:37:00,1.52185,1.52208,1.5217,1.52204,99400000.0
2005-06-14 02:38:00,1.52237,1.52244,1.52229,1.52233,43400000.0
2005-06-14 02:39:00,1.5223,1.52242,1.5223,1.52242,33400000.0
2005-06-14 02:40:00,1.52249,1.52255,1.52237,1.52241,37000000.0
2005-06-14 02:41:00,1.52269,1.52321,1.52269,1.52321,39000000.0
2005-06-14 02:42:00,1.52379,1.52379,1.52317,1.52317,49200001.0
2005-06-14 02:43:00,1.52327,1.52373,1.52327,1.52373,54200000.0
2005-06-14 02:44:00,1.52351,1.52351,1.52297,1.52319,25600000.0
2005-06-14 02:45:00,1.52284,1.52312,1.52274,1.52279,37600000.0
2005-06-14 02:46:00,1.52282,1.52282,1.5226,1.52263,193300001.0
2005-06-14 02:47:00,1.52284,1.52318,1.52231,1.52307,185200001.0
2005-06-14 02:48:00,1.52288,1.52326,1.52288,1.52314,113000000.0
2005-06-14 02:49:00,1.52298,1.52339,1.52292,1.52292,63400000.0
2005-06-14 02:50:00,1.52309,1.52334,1.52277,1.52334,95800000.0
2005-06-14 02:51:00,1.52299,1.52321,1.52291,1.52321,76600000.0
2005-06-14 02:52:00,1.52363,1.52385,1.52361,1.52377,31800000.0
2005-06-14 02:53:00,1.52378,1.52378,1.52325,1.52362,25300000.0
2005-06-14 02:54:00,1.52364,1.52369,1.52314,1.52314,51600000.0
2005-06-14 02:55:00,1.52324,1.52324,1.52284,1.52292,35200000.0
2005-06-14 02:56:00,1.52262,1.5228,1.52262,1.5228,63800000.0
2005-06-14 02:57:00,1.52318,1.52343,1.52308,1.52343,25400000.0
2005-06-14 02:58:00,1.52346,1.52346,1.52322,1.52325,52800000.0
2005-06-14 02:59:00,1.52315,1.5234,1.52315,1.52324,67200001.0
2005-06-14 03:00:00,1.52337,1.52337,1.52307,1.52315,122500000.0
2005-06-14 03:01:00,1.52307,1.52307,1.52287,1.52295,65900000.0
2005-06-14 03:02:00,1.52303,1.52314,1.52298,1.52314,34400000.0
2005-06-14 03:03:00,1.52313,1.52313,1.52265,1.52265,35800000.0
2005-06-14 03:04:00,1.52269,1.52323,1.52269,1.52274,57800000.0
2005-06-14 03:05:00,1.52284,1.52295,1.52267,1.52276,46300000.0
2005-06-14 03:06:00,1.52268,1.52301,1.52268,1.52301,66000000.0
2005-06-14 03:07:00,1.52255,1.5228,1.52224,1.52265,101200000.0
2005-06-14 03:08:00,1.5225,1.5225,1.52184,1.52184,68300000.0
2005-06-14 03:09:00,1.52226,1.52268,1.52213,1.52268,37800000.0
2005-06-14 03:10:00,1.5225,1.52266,1.52238,1.52265,40000000.0
2005-06-14 03:11:00,1.52221,1.52234,1.52221,1.52234,28000000.0
2005-06-14 03:12:00,1.52267,1.52295,1.52243,1.52277,34400000.0
2005-06-14 03:13:00,1.52266,1.52305,1.5225,1.52268,43000000.0
2005-06-14 03:14:00,1.5226,1.52334,1.5226,1.52324,36400000.0
2005-06-14 03:15:00,1.52306,1.52351,1.52306,1.52351,44600000.0
2005-06-14 03:16:00,1.52356,1.5238,1.52335,1.52377,25800000.0
2005-06-14 03:17:00,1.52355,1.5236,1.52301,1.5236,47200000.0
2005-06-14 03:18:00,1.52369,1.52369,1.52337,1.52368,31400000.0
2005-06-14 03:19:00,1.52365,1.52371,1.5235,1.52369,33700000.0
2005-06-14 03:20:00,1.52307,1.52353,1.52307,1.52353,63400001.0
2005-06-14 03:21:00,1.52327,1.52357,1.52327,1.52357,37000001.0
2005-06-14 03:22:00,1.52354,1.52355,1.52324,1.52324,44800000.0
2005-06-14 03:23:00,1.52362,1.524,1.52328,1.52328,66200000.0
2005-06-14 03:24:00,1.52356,1.52362,1.52345,1.52345,71800000.0
2005-06-14 03:25:00,1.52392,1.52392,1.52358,1.52362,19600000.0
2005-06-14 03:26:00,1.52334,1.52348,1.52332,1.52348,135800000.0
2005-06-14 03:27:00,1.52362,1.52384,1.52357,1.52368,94900000.0
2005-06-14 03:28:00,1.52387,1.52387,1.5236,1.5236,38200000.0
2005-06-14 03:29:00,1.52365,1.52396,1.52365,1.52396,38800000.0
2005-06-14 03:30:00,1.52404,1.52417,1.52391,1.52414,51400000.0
2005-06-14 03:31:00,1.5242,1.52448,1.5242,1.52433,31800000.0
2005-06-14 03:32:00,1.52413,1.52424,1.52392,1.52397,32800000.0
2005-06-14 03:33:00,1.52376,1.52386,1.52376,1.52383,31800000.0
2005-06-14 03:34:00,1.52404,1.52423,1.52382,1.52389,41900000.0
2005-06-14 03:35:00,1.52429,1.52447,1.52429,1.5244,64200000.0
2005-06-14 03:36:00,1.52462,1.52492,1.52441,1.52492,47200000.0
2005-06-14 03:37:00,1.52496,1.52496,1.52436,1.52449,46300000.0
2005-06-14 03:38:00,1.5245,1.52458,1.52427,1.52441,34300000.0
2005-06-14 03:39:00,1.52394,1.52394,1.52362,1.52389,66700000.0
2005-06-14 03:40:00,1.5242,1.52479,1.52416,1.52426,150500001.0
2005-06-14 03:41:00,1.52405,1.5244,1.52405,1.52437,48600000.0
2005-06-14 03:42:00,1.52432,1.52438,1.52418,1.52429,77400000.0
2005-06-14 03:43:00,1.52409,1.52409,1.52392,1.52407,30200000.0
2005-06-14 03:44:00,1.52367,1.52395,1.52353,1.52383,34200000.0
2005-06-14 03:45:00,1.52381,1.52421,1.52374,1.52421,39800000.0
2005-06-14 03:46:00,1.52398,1.52401,1.52379,1.52401,39400000.0
2005-06-14 03:47:00,1.52404,1.52405,1.52386,1.52386,45200000.0
2005-06-14 03:48:00,1.52419,1.52419,1.52389,1.52402,25400000.0
2005-06-14 03:49:00,1.52373,1.52373,1.5233,1.52339,40800000.0
2005-06-14 03:50:00,1.52374,1.52401,1.52357,1.5236,103000000.0
2005-06-14 03:51:00,1.52375,1.52377,1.52352,1.52361,56200000.0
2005-06-14 03:52:00,1.5236,1.5236,1.52316,1.52328,77400000.0
2005-06-14 03:53:00,1.52321,1.52323,1.52296,1.52323,51400000.0
2005-06-14 03:54:00,1.52303,1.52367,1.52303,1.52331,26800000.0
2005-06-14 03:55:00,1.5237,1.5237,1.52342,1.52354,23200000.0
2005-06-14 03:56:00,1.52341,1.52365,1.52341,1.52347,14800000.0
2005-06-14 03:57:00,1.52298,1.52313,1.52297,1.52303,124100000.0
2005-06-14 03:58:00,1.52298,1.52376,1.52298,1.523,227100000.0
2005-06-14 03:59:00,1.52335,1.52364,1.52333,1.52357,144800000.0
2005-06-14 04:00:00,1.52354,1.52394,1.52354,1.52377,60400000.0
2005-06-14 04:01:00,1.52368,1.52398,1.5236,1.52385,147400002.0
2005-06-14 04:02:00,1.5237,1.5237,1.52327,1.5233,115900000.0
2005-06-14 04:03:00,1.52327,1.52327,1.52289,1.52309,119500000.0
2005-06-14 04:04:00,1.52291,1.52303,1.52287,1.523,121200000.0
2005-06-14 04:05:00,1.52282,1.52357,1.52279,1.52319,203200000.0
2005-06-14 04:06:00,1.52258,1.52318,1.52258,1.52304,129200000.0
2005-06-14 04:07:00,1.52317,1.52317,1.52289,1.52294,139700001.0
2005-06-14 04:08:00,1.52315,1.52315,1.52297,1.52297,8200000.0
2005-06-14 04:09:00,1.52302,1.52309,1.5228,1.52305,34200000.0
2005-06-14 04:10:00,1.52292,1.52292,1.52261,1.52281,98600000.0
2005-06-14 04:11:00,1.52298,1.52326,1.52279,1.52285,45800000.0
2005-06-14 04:12:00,1.5228,1.5228,1.52253,1.52277,80500000.0
2005-06-14 04:13:00,1.52238,1.52253,1.52221,1.52236,61000000.0
2005-06-14 04:14:00,1.5225,1.52251,1.52237,1.5224,91400000.0
2005-06-14 04:15:00,1.52236,1.52257,1.5223,1.52233,93600000.0
2005-06-14 04:16:00,1.52233,1.52234,1.5219,1.522,95900001.0
2005-06-14 04:17:00,1.52216,1.52245,1.52216,1.52245,41600000.0
2005-06-14 04:18:00,1.52224,1.52261,1.52223,1.5224,90000000.0
2005-06-14 04:19:00,1.52244,1.52251,1.52241,1.52249,71800001.0
2005-06-14 04:20:00,1.52236,1.52264,1.52232,1.52234,186800000.0
2005-06-14 04:21:00,1.52232,1.52239,1.52224,1.52224,42200000.0
2005-06-14 04:22:00,1.52226,1.52263,1.52221,1.52263,46600000.0
2005-06-14 04:23:00,1.52224,1.52234,1.52223,1.52223,38800000.0
2005-06-14 04:24:00,1.52223,1.52231,1.52221,1.52226,132600000.0
2005-06-14 04:25:00,1.52217,1.52282,1.52209,1.52235,205500002.0
2005-06-14 04:26:00,1.52246,1.52246,1.52226,1.52231,115000000.0
2005-06-14 04:27:00,1.52233,1.52242,1.52218,1.52225,54800000.0
2005-06-14 04:28:00,1.52244,1.52265,1.52244,1.52259,52600000.0
2005-06-14 04:29:00,1.52253,1.52311,1.52253,1.52293,83600000.0
2005-06-14 04:30:00,1.52257,1.52312,1.52257,1.52285,75100000.0
2005-06-14 04:31:00,1.52274,1.52288,1.52254,1.52281,23400000.0
2005-06-14 04:32:00,1.52289,1.52289,1.52273,1.52281,37400000.0
2005-06-14 04:33:00,1.52277,1.52281,1.52262,1.52276,38400000.0
2005-06-14 04:34:00,1.52278,1.52286,1.52273,1.52276,37300000.0
2005-06-14 04:35:00,1.52261,1.52262,1.5224,1.5224,68500000.0
2005-06-14 04:36:00,1.52272,1.5228,1.52205,1.52269,225400000.0
2005-06-14 04:37:00,1.52258,1.52273,1.52218,1.52251,148300000.0
2005-06-14 04:38:00,1.52249,1.52249,1.52232,1.52237,35600000.0
2005-06-14 04:39:00,1.52217,1.52226,1.52192,1.52192,68900000.0
2005-06-14 04:40:00,1.52192,1.52227,1.52192,1.52227,26400000.0
2005-06-14 04:41:00,1.52211,1.52236,1.52207,1.52225,62100000.0
2005-06-14 04:42:00,1.52208,1.52226,1.52208,1.52226,66500000.0
2005-06-14 04:43:00,1.52203,1.52203,1.52069,1.52164,54400000.0
2005-06-14 04:44:00,1.52162,1.52205,1.52162,1.52193,38300000.0
2005-06-14 04:45:00,1.5214,1.52152,1.52111,1.52132,32000000.0
2005-06-14 04:47:00,1.52102,1.52145,1.521,1.52145,79600000.0
2005-06-14 04:48:00,1.52119,1.52147,1.52119,1.52147,50800000.0
2005-06-14 04:49:00,1.52143,1.52153,1.52113,1.52113,76800000.0
2005-06-14 04:50:00,1.52169,1.52182,1.52155,1.5216,44700000.0
2005-06-14 04:51:00,1.52127,1.52135,1.52127,1.52135,26700000.0
2005-06-14 04:52:00,1.52139,1.52199,1.52139,1.5215,37400000.0
2005-06-14 04:53:00,1.5213,1.52168,1.52128,1.52148,57400001.0
2005-06-14 04:54:00,1.52129,1.52174,1.52129,1.52145,51300000.0
2005-06-14 04:55:00,1.52183,1.52186,1.52149,1.52185,25600000.0
2005-06-14 04:56:00,1.5216,1.52192,1.5216,1.52176,23200000.0
2005-06-14 04:57:00,1.52158,1.522,1.52143,1.52143,42400001.0
2005-06-14 04:58:00,1.52135,1.52186,1.52135,1.5217,37800000.0
2005-06-14 04:59:00,1.52157,1.52179,1.52141,1.5215,102600000.0
2005-06-14 05:01:00,1.52175,1.52189,1.52164,1.52189,33200000.0
2005-06-14 05:02:00,1.5217,1.52187,1.52155,1.52176,31400000.0
2005-06-14 05:03:00,1.52158,1.52183,1.52153,1.5216,173500000.0
2005-06-14 05:04:00,1.52162,1.52171,1.52161,1.52165,216200000.0
2005-06-14 05:06:00,1.52166,1.52171,1.52153,1.52166,169100000.0
2005-06-14 05:07:00,1.52153,1.52185,1.52153,1.52153,333300001.0
2005-06-14 05:08:00,1.52171,1.5219,1.52162,1.52165,259500000.0
2005-06-14 05:09:00,1.52158,1.52208,1.52146,1.52146,223000001.0
2005-06-14 05:10:00,1.52149,1.52159,1.52144,1.52158,226100002.0
2005-06-14 05:12:00,1.52152,1.52169,1.52152,1.52164,117500000.0
2005-06-14 05:13:00,1.5217,1.52195,1.5217,1.52175,137400000.0
2005-06-14 05:14:00,1.5217,1.52175,1.52165,1.52168,224200000.0
2005-06-14 05:15:00,1.5218,1.52192,1.5217,1.52185,37400000.0
2005-06-14 05:16:00,1.52173,1.52185,1.52165,1.52175,213700000.0
2005-06-14 05:17:00,1.52181,1.52197,1.52162,1.52173,182800002.0
2005-06-14 05:18:00,1.52168,1.52178,1.52151,1.52167,276900002.0
2005-06-14 05:19:00,1.52144,1.52177,1.52142,1.52144,315500001.0
2005-06-14 05:20:00,1.52146,1.5216,1.52135,1.52141,265200000.0
2005-06-14 05:21:00,1.52131,1.5217,1.52127,1.52151,378000002.0
2005-06-14 05:22:00,1.5214,1.5215,1.52137,1.52137,217400000.0
2005-06-14 05:23:00,1.52127,1.52137,1.5212,1.52136,126700000.0
2005-06-14 05:24:00,1.52124,1.52132,1.52123,1.52132,159600000.0
2005-06-14 05:25:00,1.52149,1.52166,1.52129,1.52134,232100000.0
2005-06-14 05:26:00,1.52137,1.52148,1.52134,1.52136,119800000.0
2005-06-14 05:27:00,1.52161,1.52173,1.52137,1.52165,194700000.0
2005-06-14 05:28:00,1.52165,1.52168,1.52135,1.52157,271200000.0
2005-06-14 05:29:00,1.52154,1.52175,1.52143,1.5215,262000000.0
2005-06-14 05:30:00,1.52139,1.52159,1.52129,1.52131,227200003.0
2005-06-14 05:31:00,1.52136,1.52157,1.5213,1.52148,58200000.0
2005-06-14 05:32:00,1.52165,1.5217,1.52148,1.52148,161600000.0
2005-06-14 05:33:00,1.52159,1.52167,1.5215,1.52156,181900001.0
2005-06-14 05:34:00,1.52149,1.52176,1.52141,1.52144,193900000.0
2005-06-14 05:35:00,1.52164,1.52171,1.52156,1.52166,27800000.0
2005-06-14 05:37:00,1.52145,1.52154,1.52132,1.52133,241400000.0
2005-06-14 05:38:00,1.52139,1.52167,1.52136,1.52163,150700000.0
2005-06-14 05:39:00,1.52166,1.52176,1.52156,1.52166,149300000.0
2005-06-14 05:40:00,1.52149,1.52176,1.52141,1.52166,227900002.0
2005-06-14 05:41:00,1.52156,1.52176,1.52143,1.52153,153000002.0
2005-06-14 05:42:00,1.52178,1.52178,1.52144,1.52144,188500000.0
2005-06-14 05:43:00,1.5215,1.52163,1.5215,1.52163,87000000.0
2005-06-14 05:44:00,1.52143,1.52167,1.52139,1.52148,129000000.0
2005-06-14 05:45:00,1.52158,1.52184,1.52156,1.52158,153400000.0
2005-06-14 05:46:00,1.52161,1.52176,1.52156,1.52166,171900000.0
2005-06-14 05:47:00,1.52169,1.5218,1.52157,1.52178,188700001.0
2005-06-14 05:48:00,1.52168,1.522,1.5216,1.52194,249200001.0
2005-06-14 05:49:00,1.52214,1.52244,1.52206,1.52206,214200001.0
2005-06-14 05:50:00,1.52204,1.52244,1.52196,1.52216,287400001.0
2005-06-14 05:51:00,1.52236,1.52245,1.52226,1.52226,177400001.0
2005-06-14 05:52:00,1.52235,1.52265,1.52225,1.52265,185300000.0
2005-06-14 05:53:00,1.52268,1.52303,1.52268,1.52278,115900001.0
2005-06-14 05:54:00,1.52273,1.52292,1.52256,1.52285,166800000.0
2005-06-14 05:55:00,1.52261,1.52271,1.52246,1.52256,240900000.0
2005-06-14 05:56:00,1.52261,1.52278,1.52251,1.52254,133200000.0
2005-06-14 05:58:00,1.52256,1.52256,1.52236,1.52236,163000000.0
2005-06-14 05:59:00,1.52249,1.52249,1.52231,1.52234,73600000.0
2005-06-14 06:00:00,1.52234,1.52234,1.52221,1.52221,237800000.0
2005-06-14 06:02:00,1.52233,1.52268,1.52233,1.52254,299000003.0
2005-06-14 06:03:00,1.5227,1.52286,1.52263,1.52283,48800001.0
2005-06-14 06:04:00,1.52281,1.52326,1.52281,1.52326,145800000.0
2005-06-14 06:05:00,1.52326,1.52334,1.52314,1.5233,417900001.0
2005-06-14 06:06:00,1.52326,1.52341,1.52326,1.52334,91900000.0
2005-06-14 06:07:00,1.52328,1.52328,1.52294,1.52304,329000000.0
2005-06-14 06:08:00,1.5228,1.523,1.52274,1.5228,525600000.0
2005-06-14 06:09:00,1.52279,1.52334,1.52275,1.52309,391300000.0
2005-06-14 06:10:00,1.52324,1.52334,1.52314,1.52316,327200002.0
2005-06-14 06:11:00,1.52319,1.52333,1.52314,1.52326,468500001.0
2005-06-14 06:12:00,1.52323,1.52338,1.52309,1.52331,268400000.0
2005-06-14 06:13:00,1.52324,1.52339,1.52306,1.52309,366300001.0
2005-06-14 06:14:00,1.52329,1.52334,1.52304,1.52314,331800000.0
2005-06-14 06:15:00,1.52312,1.52319,1.52299,1.52307,148900000.0
2005-06-14 06:16:00,1.52304,1.52311,1.52293,1.52311,196000000.0
2005-06-14 06:18:00,1.52294,1.52336,1.52294,1.52317,257800000.0
2005-06-14 06:19:00,1.52317,1.52335,1.52315,1.52333,174000000.0
2005-06-14 06:20:00,1.52323,1.52334,1.52305,1.52307,276000001.0
2005-06-14 06:21:00,1.52291,1.52299,1.52271,1.52292,251100000.0
2005-06-14 06:22:00,1.52278,1.52304,1.52273,1.52281,264300000.0
2005-06-14 06:23:00,1.52268,1.52286,1.52266,1.52279,292200003.0
2005-06-14 06:24:00,1.52291,1.52308,1.52284,1.52302,312000000.0
2005-06-14 06:25:00,1.52303,1.52311,1.52298,1.52306,213200000.0
2005-06-14 06:26:00,1.52303,1.5232,1.523,1.52309,363400001.0
2005-06-14 06:27:00,1.52302,1.52309,1.52291,1.52296,390700001.0
2005-06-14 06:29:00,1.52297,1.52315,1.52293,1.52298,93300000.0
2005-06-14 06:30:00,1.52296,1.52318,1.52293,1.52304,305900002.0
2005-06-14 06:32:00,1.52308,1.52314,1.52306,1.52308,170800000.0
2005-06-14 06:33:00,1.52307,1.52316,1.52296,1.52298,257600003.0
2005-06-14 06:34:00,1.52299,1.52309,1.52289,1.52304,226600000.0
2005-06-14 06:35:00,1.52287,1.52312,1.52279,1.52279,121800000.0
2005-06-14 06:36:00,1.52274,1.5228,1.52265,1.52265,93100000.0
2005-06-14 06:37:00,1.52266,1.52278,1.52265,1.52269,230100001.0
2005-06-14 06:38:00,1.52267,1.52285,1.52256,1.52256,117500000.0
2005-06-14 06:39:00,1.52274,1.52279,1.52269,1.52274,35400000.0
2005-06-14 06:40:00,1.52261,1.52261,1.52211,1.52242,159800000.0
2005-06-14 06:41:00,1.52237,1.52237,1.52207,1.52207,158200000.0
2005-06-14 06:42:00,1.52204,1.52229,1.52196,1.52196,275300001.0
2005-06-14 06:43:00,1.52191,1.52198,1.52183,1.52187,192200002.0
2005-06-14 06:44:00,1.52173,1.52185,1.52168,1.52176,314100003.0
2005-06-14 06:45:00,1.5218,1.52184,1.52167,1.52176,222000000.0
2005-06-14 06:46:00,1.52159,1.52166,1.52154,1.52166,222700001.0
2005-06-14 06:47:00,1.52168,1.52176,1.52158,1.52171,259200000.0
2005-06-14 06:48:00,1.52153,1.52169,1.52145,1.52152,26800000.0
2005-06-14 06:49:00,1.52123,1.52148,1.52112,1.52126,259200000.0
2005-06-14 06:50:00,1.5214,1.52153,1.52132,1.52138,30400000.0
2005-06-14 06:51:00,1.5216,1.5222,1.52157,1.5222,57000000.0
2005-06-14 06:52:00,1.52203,1.52222,1.52203,1.52205,188000000.0
2005-06-14 06:53:00,1.52218,1.52277,1.52216,1.52268,219300000.0
2005-06-14 06:54:00,1.52277,1.52307,1.52269,1.52272,410400000.0
2005-06-14 06:55:00,1.52266,1.52271,1.52237,1.52265,290200000.0
2005-06-14 06:56:00,1.52289,1.5229,1.52279,1.52279,29400000.0
2005-06-14 06:57:00,1.52276,1.52276,1.52246,1.52265,99000000.0
2005-06-14 06:58:00,1.52266,1.52278,1.52256,1.52272,233300001.0
2005-06-14 06:59:00,1.52246,1.52264,1.52242,1.52257,344300000.0
2005-06-14 07:00:00,1.52274,1.52279,1.52267,1.52269,129200000.0
2005-06-14 07:01:00,1.52254,1.52276,1.52253,1.52276,277300000.0
2005-06-14 07:02:00,1.52289,1.523,1.52276,1.5228,398900002.0
2005-06-14 07:03:00,1.52284,1.52303,1.52283,1.52301,173600001.0
2005-06-14 07:04:00,1.52291,1.52298,1.52279,1.52284,314500002.0
2005-06-14 07:05:00,1.523,1.523,1.52275,1.52281,124600000.0
2005-06-14 07:06:00,1.52281,1.52301,1.52269,1.52301,193000000.0
2005-06-14 07:07:00,1.52296,1.52299,1.52279,1.52292,230000002.0
2005-06-14 07:08:00,1.52294,1.52304,1.52279,1.52289,206500000.0
2005-06-14 07:09:00,1.52288,1.52288,1.52266,1.52267,208700000.0
2005-06-14 07:10:00,1.52268,1.52268,1.52227,1.52227,409900001.0
2005-06-14 07:11:00,1.52232,1.52244,1.5223,1.52241,379100000.0
2005-06-14 07:12:00,1.52244,1.52282,1.52237,1.52282,301700001.0
2005-06-14 07:13:00,1.52279,1.52281,1.52263,1.52271,303200002.0
2005-06-14 07:14:00,1.52271,1.52283,1.52267,1.52276,475800001.0
2005-06-14 07:15:00,1.52301,1.52303,1.52118,1.52118,247400001.0
2005-06-14 07:16:00,1.5226,1.52284,1.52259,1.52284,219800002.0
2005-06-14 07:17:00,1.52338,1.5235,1.52295,1.52321,251800001.0
2005-06-14 07:18:00,1.52318,1.52361,1.52309,1.52337,435200000.0
2005-06-14 07:19:00,1.52345,1.5236,1.52325,1.52351,315200000.0
2005-06-14 07:20:00,1.52322,1.52322,1.5229,1.52305,434700001.0
2005-06-14 07:21:00,1.52284,1.52315,1.52282,1.52292,248500000.0
2005-06-14 07:22:00,1.52309,1.52319,1.52296,1.52299,325000000.0
2005-06-14 07:23:00,1.52304,1.52319,1.52292,1.52299,481100001.0
2005-06-14 07:24:00,1.52277,1.52285,1.52262,1.52274,295200001.0
2005-06-14 07:25:00,1.52268,1.52302,1.52263,1.52302,340400000.0
2005-06-14 07:26:00,1.52299,1.5231,1.52286,1.52294,279400000.0
2005-06-14 07:27:00,1.5229,1.52301,1.52276,1.52298,163000000.0
2005-06-14 07:28:00,1.52311,1.52313,1.52301,1.52306,246600000.0
2005-06-14 07:29:00,1.52292,1.52292,1.52251,1.52251,187600000.0
2005-06-14 07:30:00,1.52253,1.52268,1.52248,1.5226,612800003.0
2005-06-14 07:31:00,1.52253,1.52278,1.52251,1.52259,263400000.0
2005-06-14 07:32:00,1.52223,1.52243,1.52203,1.52243,444700000.0
2005-06-14 07:33:00,1.52225,1.52256,1.52224,1.52249,417300000.0
2005-06-14 07:34:00,1.52253,1.52268,1.52251,1.52258,285000000.0
2005-06-14 07:35:00,1.5225,1.52256,1.52227,1.52227,282600000.0
2005-06-14 07:36:00,1.52231,1.52246,1.5222,1.52232,329200000.0
2005-06-14 07:37:00,1.52231,1.52241,1.52214,1.52224,220300001.0
2005-06-14 07:38:00,1.52216,1.52226,1.52194,1.52207,28600000.0
2005-06-14 07:39:00,1.52212,1.52226,1.52171,1.5222,384100001.0
2005-06-14 07:40:00,1.52229,1.52244,1.52207,1.52209,364100002.0
2005-06-14 07:41:00,1.5219,1.52226,1.52184,1.52206,599000001.0
2005-06-14 07:42:00,1.52188,1.52195,1.5217,1.52177,278200000.0
2005-06-14 07:43:00,1.52167,1.52196,1.52165,1.52174,232500002.0
2005-06-14 07:44:00,1.52188,1.52202,1.52155,1.52202,433400000.0
2005-06-14 07:45:00,1.52202,1.52218,1.52198,1.52205,396800000.0
2005-06-14 07:46:00,1.52204,1.52214,1.5218,1.52184,472500000.0
2005-06-14 07:47:00,1.52183,1.5223,1.52175,1.52211,647600001.0
2005-06-14 07:48:00,1.52229,1.52258,1.52226,1.52239,736100000.0
2005-06-14 07:49:00,1.52272,1.52283,1.52252,1.52259,644600002.0
2005-06-14 07:50:00,1.52251,1.52266,1.52239,1.52249,651500000.0
2005-06-14 07:51:00,1.52264,1.52277,1.52245,1.52259,554100001.0
2005-06-14 07:52:00,1.52262,1.52298,1.52262,1.52285,417200001.0
2005-06-14 07:53:00,1.52284,1.52301,1.52253,1.52263,576500003.0
2005-06-14 07:54:00,1.52252,1.52269,1.52246,1.52251,480400002.0
2005-06-14 07:55:00,1.52245,1.52245,1.52224,1.52224,374900001.0
2005-06-14 07:56:00,1.52207,1.52208,1.52145,1.52157,674700001.0
2005-06-14 07:57:00,1.52155,1.52189,1.5215,1.52166,618000000.0
2005-06-14 07:58:00,1.52184,1.52184,1.5214,1.52141,691300001.0
2005-06-14 07:59:00,1.52152,1.52173,1.52149,1.5216,453000001.0
2005-06-14 08:00:00,1.52168,1.52176,1.52151,1.52166,432300001.0
2005-06-14 08:01:00,1.52149,1.52175,1.52134,1.52141,424600001.0
2005-06-14 08:02:00,1.52096,1.52096,1.51842,1.52077,228500000.0
2005-06-14 08:03:00,1.52116,1.52146,1.52111,1.52124,455000001.0
2005-06-14 08:04:00,1.52108,1.52173,1.52108,1.52173,365400000.0
2005-06-14 08:05:00,1.52178,1.52178,1.5215,1.52152,281700001.0
2005-06-14 08:06:00,1.52183,1.52185,1.5214,1.52166,675700001.0
2005-06-14 08:07:00,1.52135,1.5215,1.52125,1.52137,463600000.0
2005-06-14 08:08:00,1.52143,1.52167,1.52142,1.52167,375200001.0
2005-06-14 08:09:00,1.52157,1.52172,1.52142,1.52154,583400002.0
2005-06-14 08:10:00,1.52159,1.52182,1.52144,1.52171,581000002.0
2005-06-14 08:11:00,1.5215,1.52174,1.52139,1.52152,242600000.0
2005-06-14 08:12:00,1.52143,1.52166,1.52138,1.52155,409100001.0
2005-06-14 08:13:00,1.52153,1.52166,1.5214,1.52147,268600003.0
2005-06-14 08:14:00,1.52141,1.52188,1.52141,1.52172,95700000.0
2005-06-14 08:15:00,1.52195,1.52216,1.52189,1.52203,255600000.0
2005-06-14 08:16:00,1.52193,1.52194,1.52173,1.52173,281000000.0
2005-06-14 08:17:00,1.52167,1.52167,1.52135,1.5215,243600000.0
2005-06-14 08:18:00,1.52143,1.52172,1.52143,1.52159,190800000.0
2005-06-14 08:19:00,1.52163,1.5221,1.52163,1.52186,334900000.0
2005-06-14 08:20:00,1.52198,1.52262,1.52164,1.52166,304600001.0
2005-06-14 08:21:00,1.52222,1.52239,1.52183,1.52197,525900001.0
2005-06-14 08:22:00,1.52186,1.52288,1.52186,1.52262,404700001.0
2005-06-14 08:23:00,1.52269,1.52298,1.52255,1.52269,230600000.0
2005-06-14 08:24:00,1.52257,1.52306,1.52255,1.52277,511700000.0
2005-06-14 08:25:00,1.52285,1.52293,1.5226,1.5228,552600002.0
2005-06-14 08:26:00,1.52275,1.52285,1.52268,1.52279,357100000.0
2005-06-14 08:27:00,1.52301,1.5231,1.52264,1.52264,366500003.0
2005-06-14 08:28:00,1.52266,1.52284,1.52253,1.52278,554300002.0
2005-06-14 08:29:00,1.52288,1.52301,1.52268,1.52274,472300005.0
2005-06-14 08:30:00,1.52262,1.52273,1.52225,1.52237,413000000.0
2005-06-14 08:31:00,1.52243,1.52276,1.52243,1.52268,253500001.0
2005-06-14 08:32:00,1.52267,1.52308,1.52267,1.52308,278300000.0
2005-06-14 08:33:00,1.52312,1.52315,1.52303,1.52305,233500001.0
2005-06-14 08:34:00,1.52288,1.52308,1.52261,1.5228,645000001.0
2005-06-14 08:35:00,1.52284,1.5229,1.52253,1.52256,500300002.0
2005-06-14 08:36:00,1.52258,1.52288,1.5225,1.52283,415800001.0
2005-06-14 08:37:00,1.5226,1.5229,1.5225,1.5226,336000000.0
2005-06-14 08:38:00,1.52276,1.52282,1.52251,1.52261,336000000.0
2005-06-14 08:39:00,1.52258,1.52277,1.52246,1.52251,570100001.0
2005-06-14 08:40:00,1.52251,1.52284,1.52237,1.5226,325800002.0
2005-06-14 08:41:00,1.52276,1.52303,1.52244,1.52248,503100001.0
2005-06-14 08:42:00,1.52241,1.52284,1.52237,1.52262,470900000.0
2005-06-14 08:43:00,1.52265,1.52292,1.52256,1.52267,314600002.0
2005-06-14 08:44:00,1.52285,1.52302,1.52279,1.5228,433500000.0
2005-06-14 08:45:00,1.52273,1.52275,1.52215,1.52242,684500000.0
2005-06-14 08:46:00,1.52242,1.523,1.52237,1.52289,735900001.0
2005-06-14 08:47:00,1.52308,1.52308,1.52288,1.523,497400001.0
2005-06-14 08:48:00,1.52301,1.5233,1.52288,1.52317,364000000.0
2005-06-14 08:49:00,1.52318,1.52361,1.52318,1.52346,516700002.0
2005-06-14 08:50:00,1.52368,1.52391,1.52355,1.5239,476400000.0
2005-06-14 08:51:00,1.52388,1.52397,1.52346,1.52364,539900000.0
2005-06-14 08:52:00,1.52371,1.52404,1.52356,1.52356,687800002.0
2005-06-14 08:53:00,1.52378,1.52378,1.52335,1.52361,465300001.0
2005-06-14 08:54:00,1.52366,1.52369,1.52344,1.52355,746500004.0
2005-06-14 08:55:00,1.5238,1.52419,1.52376,1.5239,615600000.0
2005-06-14 08:56:00,1.5238,1.52396,1.52364,1.52372,574300001.0
2005-06-14 08:57:00,1.52381,1.52408,1.52359,1.52365,504700002.0
2005-06-14 08:58:00,1.52372,1.52398,1.52359,1.52395,515000002.0
2005-06-14 08:59:00,1.52405,1.52411,1.52346,1.52375,339300000.0
2005-06-14 09:00:00,1.52373,1.52385,1.52352,1.52383,469600000.0
2005-06-14 09:01:00,1.52379,1.52379,1.52336,1.52341,335400001.0
2005-06-14 09:02:00,1.52311,1.52322,1.52279,1.52288,713300001.0
2005-06-14 09:03:00,1.52289,1.52289,1.52263,1.52271,533700001.0
2005-06-14 09:04:00,1.52286,1.52317,1.52262,1.52317,570500000.0
2005-06-14 09:05:00,1.52327,1.52358,1.52326,1.52344,607900001.0
2005-06-14 09:06:00,1.52306,1.52331,1.5229,1.52323,533300001.0
2005-06-14 09:07:00,1.52319,1.52329,1.52301,1.52318,341500000.0
2005-06-14 09:08:00,1.52328,1.52328,1.52282,1.52298,245000001.0
2005-06-14 09:09:00,1.52295,1.52312,1.52286,1.52312,274900000.0
2005-06-14 09:10:00,1.52303,1.52317,1.52279,1.52279,319000000.0
2005-06-14 09:11:00,1.5225,1.52283,1.5225,1.5225,515200000.0
2005-06-14 09:12:00,1.52287,1.52303,1.52277,1.5228,508000002.0
2005-06-14 09:13:00,1.52314,1.52347,1.52305,1.52305,468300001.0
2005-06-14 09:14:00,1.52324,1.5243,1.52323,1.52421,313500000.0
2005-06-14 09:15:00,1.52428,1.52428,1.52305,1.52357,435400000.0
2005-06-14 09:16:00,1.5233,1.5238,1.52316,1.52372,520200001.0
2005-06-14 09:17:00,1.5238,1.52423,1.52367,1.52367,507600000.0
2005-06-14 09:18:00,1.52361,1.52387,1.52361,1.52381,176700000.0
2005-06-14 09:19:00,1.52373,1.52383,1.52347,1.52353,542600001.0
2005-06-14 09:20:00,1.52338,1.52374,1.52338,1.52351,346100003.0
2005-06-14 09:21:00,1.52366,1.52374,1.52343,1.52362,389500000.0
2005-06-14 09:22:00,1.5235,1.52365,1.52327,1.52338,329600001.0
2005-06-14 09:23:00,1.52362,1.52366,1.52318,1.52328,347900000.0
2005-06-14 09:24:00,1.52329,1.52346,1.52315,1.52318,331900000.0
2005-06-14 09:25:00,1.52308,1.52308,1.52179,1.5219,394800002.0
2005-06-14 09:26:00,1.52163,1.52302,1.52163,1.52302,620900004.0
2005-06-14 09:27:00,1.52326,1.52396,1.52326,1.52396,401300000.0
2005-06-14 09:28:00,1.52392,1.52412,1.52356,1.52369,491900000.0
2005-06-14 09:29:00,1.5237,1.5237,1.52345,1.5235,452600001.0
2005-06-14 09:30:00,1.52343,1.52366,1.52319,1.52319,675500001.0
2005-06-14 09:31:00,1.52313,1.52364,1.52312,1.52364,360400000.0
2005-06-14 09:32:00,1.52386,1.52416,1.5237,1.52407,441700002.0
2005-06-14 09:33:00,1.52428,1.52449,1.5242,1.52427,301300000.0
2005-06-14 09:34:00,1.52409,1.52409,1.52351,1.52351,428100001.0
2005-06-14 09:35:00,1.52336,1.52358,1.5233,1.52339,213100000.0
2005-06-14 09:36:00,1.52334,1.52335,1.52301,1.52316,419600001.0
2005-06-14 09:37:00,1.52344,1.52376,1.52325,1.52354,546500001.0
2005-06-14 09:38:00,1.52323,1.52349,1.52311,1.52333,381400000.0
2005-06-14 09:39:00,1.52372,1.52421,1.52372,1.52413,414200001.0
2005-06-14 09:40:00,1.52398,1.52407,1.52375,1.5238,391100000.0
2005-06-14 09:41:00,1.52373,1.52433,1.52368,1.52392,468100000.0
2005-06-14 09:42:00,1.52393,1.52441,1.52368,1.52441,445600000.0
2005-06-14 09:43:00,1.52469,1.52512,1.52418,1.52432,296100000.0
2005-06-14 09:44:00,1.52407,1.52463,1.52407,1.52456,461900002.0
2005-06-14 09:45:00,1.52496,1.52503,1.52484,1.52493,588100002.0
2005-06-14 09:46:00,1.52443,1.52443,1.5242,1.5242,297200000.0
2005-06-14 09:47:00,1.52379,1.52403,1.52377,1.52397,475800001.0
2005-06-14 09:48:00,1.52394,1.52394,1.52369,1.52375,345600001.0
2005-06-14 09:49:00,1.52373,1.52404,1.52352,1.52402,540300002.0
2005-06-14 09:50:00,1.52401,1.52416,1.52386,1.52394,368500000.0
2005-06-14 09:51:00,1.52406,1.5242,1.52394,1.52412,477300001.0
2005-06-14 09:52:00,1.52385,1.52403,1.52369,1.52379,483200001.0
2005-06-14 09:53:00,1.52372,1.5238,1.52343,1.52343,335200000.0
2005-06-14 09:54:00,1.52326,1.52354,1.52314,1.52341,535500003.0
2005-06-14 09:55:00,1.52333,1.52345,1.52316,1.52326,538600001.0
2005-06-14 09:56:00,1.52338,1.52338,1.523,1.523,401300000.0
2005-06-14 09:57:00,1.52273,1.52273,1.5222,1.5222,612700004.0
2005-06-14 09:58:00,1.52234,1.52251,1.52219,1.52232,758600000.0
2005-06-14 09:59:00,1.52249,1.52257,1.52206,1.52247,633400000.0
2005-06-14 10:00:00,1.52253,1.52259,1.52235,1.52235,262000000.0
2005-06-14 10:01:00,1.52228,1.52236,1.52195,1.52217,693000000.0
2005-06-14 10:02:00,1.52226,1.52237,1.52204,1.52219,642900002.0
2005-06-14 10:03:00,1.52224,1.52251,1.52221,1.52243,392000001.0
2005-06-14 10:04:00,1.52247,1.52247,1.52211,1.52234,446300001.0
2005-06-14 10:05:00,1.52205,1.52229,1.52204,1.52215,417900000.0
2005-06-14 10:06:00,1.52227,1.52241,1.52204,1.52219,513400000.0
2005-06-14 10:07:00,1.522,1.52233,1.52199,1.5223,545900000.0
2005-06-14 10:08:00,1.52225,1.5226,1.52225,1.5223,425600000.0
2005-06-14 10:09:00,1.52235,1.52236,1.52201,1.52236,485500001.0
2005-06-14 10:10:00,1.52234,1.52242,1.52223,1.52227,375800001.0
2005-06-14 10:11:00,1.52239,1.52246,1.52229,1.52244,356100000.0
2005-06-14 10:12:00,1.52245,1.52257,1.52232,1.52238,464800001.0
2005-06-14 10:13:00,1.52241,1.52255,1.52233,1.52247,455000000.0
2005-06-14 10:14:00,1.52243,1.52254,1.52216,1.52216,539000003.0
2005-06-14 10:15:00,1.52221,1.52239,1.52215,1.52223,424100000.0
2005-06-14 10:16:00,1.52217,1.52241,1.52209,1.52241,393200002.0
2005-06-14 10:17:00,1.5226,1.52264,1.52217,1.52229,294900000.0
2005-06-14 10:18:00,1.52219,1.52224,1.5217,1.5217,354800000.0
2005-06-14 10:19:00,1.52209,1.52209,1.52157,1.52202,366500001.0
2005-06-14 10:20:00,1.52226,1.52241,1.52211,1.52223,568600002.0
2005-06-14 10:21:00,1.52241,1.52264,1.52237,1.52259,381800000.0
2005-06-14 10:22:00,1.52274,1.52332,1.52268,1.52312,364600000.0
2005-06-14 10:23:00,1.52287,1.52295,1.52246,1.52246,437100001.0
2005-06-14 10:24:00,1.5225,1.52283,1.5225,1.52282,420900000.0
2005-06-14 10:25:00,1.52281,1.52283,1.52239,1.52276,403200001.0
2005-06-14 10:26:00,1.52292,1.52292,1.52217,1.52248,530600000.0
2005-06-14 10:27:00,1.52255,1.52255,1.52235,1.52239,430400000.0
2005-06-14 10:28:00,1.5224,1.5227,1.52236,1.52247,676600000.0
2005-06-14 10:29:00,1.52251,1.52251,1.5222,1.52229,484200000.0
2005-06-14 10:30:00,1.5223,1.5223,1.52183,1.52186,638000001.0
2005-06-14 10:31:00,1.52167,1.52218,1.52167,1.52213,498800001.0
2005-06-14 10:32:00,1.52208,1.52238,1.52194,1.52197,518500000.0
2005-06-14 10:33:00,1.52223,1.52244,1.52202,1.52223,473000001.0
2005-06-14 10:34:00,1.52221,1.52235,1.52208,1.52217,430400001.0
2005-06-14 10:35:00,1.52203,1.52203,1.52169,1.52179,476400000.0
2005-06-14 10:36:00,1.52183,1.52224,1.52183,1.52218,578500002.0
2005-06-14 10:37:00,1.52222,1.52231,1.52187,1.52187,488100001.0
2005-06-14 10:38:00,1.52183,1.52212,1.52175,1.52203,392500001.0
2005-06-14 10:39:00,1.52217,1.52237,1.52207,1.52237,411900001.0
2005-06-14 10:40:00,1.52234,1.52239,1.52214,1.52229,293000000.0
2005-06-14 10:41:00,1.52235,1.52247,1.52208,1.52219,672900003.0
2005-06-14 10:42:00,1.52214,1.52217,1.52195,1.52207,416900000.0
2005-06-14 10:43:00,1.52206,1.52226,1.5219,1.52191,469900004.0
2005-06-14 10:44:00,1.52214,1.52231,1.52185,1.52206,546100003.0
2005-06-14 10:45:00,1.52212,1.52231,1.52199,1.52227,495300000.0
2005-06-14 10:46:00,1.52225,1.52247,1.52217,1.52234,331200002.0
2005-06-14 10:47:00,1.52237,1.52241,1.52218,1.52234,455600001.0
2005-06-14 10:48:00,1.52232,1.52241,1.52209,1.52209,546900001.0
2005-06-14 10:49:00,1.52217,1.52234,1.52208,1.52225,395800001.0
2005-06-14 10:50:00,1.52222,1.52239,1.52199,1.52216,520800000.0
2005-06-14 10:51:00,1.52193,1.52234,1.52187,1.52221,456100002.0
2005-06-14 10:52:00,1.52214,1.52219,1.52193,1.522,298000000.0
2005-06-14 10:53:00,1.52191,1.52204,1.52184,1.52194,384300001.0
2005-06-14 10:54:00,1.52199,1.52214,1.52187,1.52201,408100000.0
2005-06-14 10:55:00,1.52196,1.52196,1.5216,1.52161,492800001.0
2005-06-14 10:56:00,1.52163,1.52173,1.52148,1.52168,481400001.0
2005-06-14 10:57:00,1.52176,1.52188,1.5216,1.52179,376700000.0
2005-06-14 10:58:00,1.52171,1.52197,1.52162,1.52174,441100002.0
2005-06-14 10:59:00,1.52156,1.52194,1.52148,1.52153,811400002.0
2005-06-14 11:00:00,1.52152,1.52166,1.52132,1.52142,483700000.0
2005-06-14 11:01:00,1.52131,1.52183,1.52098,1.52098,575700001.0
2005-06-14 11:02:00,1.521,1.52138,1.52098,1.5212,473000000.0
2005-06-14 11:03:00,1.52124,1.52167,1.52124,1.52167,242500000.0
2005-06-14 11:04:00,1.52178,1.52191,1.52156,1.52178,587000002.0
2005-06-14 11:05:00,1.5218,1.52191,1.5216,1.52173,466400000.0
2005-06-14 11:06:00,1.52183,1.52184,1.52146,1.52167,667400000.0
2005-06-14 11:07:00,1.52164,1.52164,1.52143,1.52161,272900000.0
2005-06-14 11:08:00,1.52167,1.52181,1.52159,1.52181,323200001.0
2005-06-14 11:09:00,1.52164,1.5219,1.52146,1.5215,411700001.0
2005-06-14 11:10:00,1.52153,1.52176,1.52145,1.52161,496400001.0
2005-06-14 11:11:00,1.52153,1.52198,1.52153,1.52178,529400001.0
2005-06-14 11:12:00,1.52184,1.52211,1.52184,1.52204,488000000.0
2005-06-14 11:13:00,1.52203,1.5222,1.52193,1.52205,391300000.0
2005-06-14 11:14:00,1.52201,1.52222,1.52195,1.52222,481400002.0
2005-06-14 11:15:00,1.52219,1.52226,1.52201,1.52209,480100002.0
2005-06-14 11:16:00,1.522,1.52209,1.5218,1.52205,442300002.0
2005-06-14 11:17:00,1.52209,1.52225,1.52198,1.5221,412800000.0
2005-06-14 11:18:00,1.52223,1.52243,1.52208,1.52222,389900000.0
2005-06-14 11:19:00,1.52227,1.52241,1.52206,1.52211,384500000.0
2005-06-14 11:20:00,1.52208,1.52247,1.52208,1.52221,613600000.0
2005-06-14 11:21:00,1.52219,1.52247,1.52203,1.52239,547100000.0
2005-06-14 11:22:00,1.52207,1.52235,1.52199,1.52227,629200000.0
2005-06-14 11:23:00,1.5224,1.5226,1.52223,1.52247,451100000.0
2005-06-14 11:24:00,1.52259,1.52283,1.52251,1.52273,402500002.0
2005-06-14 11:25:00,1.52295,1.52301,1.52284,1.52294,392200000.0
2005-06-14 11:26:00,1.52277,1.52277,1.52253,1.52257,565500001.0
2005-06-14 11:27:00,1.52279,1.52307,1.52265,1.52275,598300003.0
2005-06-14 11:28:00,1.52312,1.52333,1.52302,1.52317,426700001.0
2005-06-14 11:29:00,1.52314,1.52321,1.5227,1.5227,452000000.0
2005-06-14 11:30:00,1.52254,1.52258,1.52228,1.52228,436900000.0
2005-06-14 11:31:00,1.52217,1.52251,1.52205,1.52223,593600002.0
2005-06-14 11:32:00,1.5221,1.52242,1.52208,1.52232,423000000.0
2005-06-14 11:33:00,1.52246,1.52248,1.52219,1.52224,476200001.0
2005-06-14 11:34:00,1.52221,1.52231,1.52189,1.5219,603400001.0
2005-06-14 11:35:00,1.52208,1.52254,1.52207,1.52249,486700000.0
2005-06-14 11:36:00,1.52256,1.52283,1.52254,1.52264,499200001.0
2005-06-14 11:37:00,1.52244,1.52252,1.52223,1.52243,524300000.0
2005-06-14 11:38:00,1.52251,1.52252,1.52226,1.52232,566800003.0
2005-06-14 11:39:00,1.52238,1.52266,1.52224,1.52237,668500001.0
2005-06-14 11:40:00,1.52244,1.52248,1.52224,1.52239,740200002.0
2005-06-14 11:41:00,1.52234,1.52256,1.52207,1.52247,750500003.0
2005-06-14 11:42:00,1.52245,1.52245,1.52199,1.5221,559200001.0
2005-06-14 11:43:00,1.52219,1.52238,1.52213,1.52215,554800003.0
2005-06-14 11:44:00,1.52231,1.52244,1.52216,1.52216,590500003.0
2005-06-14 11:45:00,1.52243,1.5226,1.52228,1.52245,553000001.0
2005-06-14 11:46:00,1.52256,1.52268,1.52251,1.52252,513900000.0
2005-06-14 11:47:00,1.52237,1.52261,1.52225,1.52251,498400002.0
2005-06-14 11:48:00,1.5225,1.52264,1.52242,1.5225,539300000.0
2005-06-14 11:49:00,1.52259,1.52267,1.52241,1.52248,426600001.0
2005-06-14 11:50:00,1.52239,1.52242,1.52216,1.52226,408500003.0
2005-06-14 11:51:00,1.52218,1.52226,1.52211,1.52216,139300000.0
2005-06-14 11:52:00,1.52211,1.52235,1.52206,1.52215,244000000.0
2005-06-14 11:53:00,1.52195,1.52209,1.52162,1.52162,187300000.0
2005-06-14 11:54:00,1.52127,1.52151,1.52125,1.52144,348900001.0
2005-06-14 11:55:00,1.52153,1.52183,1.52108,1.52119,437800001.0
2005-06-14 11:56:00,1.52117,1.52125,1.52086,1.52112,495800001.0
2005-06-14 11:57:00,1.52103,1.52122,1.52074,1.52115,439100000.0
2005-06-14 11:58:00,1.5212,1.52127,1.5208,1.52092,537900001.0
2005-06-14 11:59:00,1.52088,1.52093,1.52053,1.52053,431300001.0
2005-06-14 12:00:00,1.52061,1.52084,1.52045,1.52063,565000000.0
2005-06-14 12:01:00,1.52063,1.52073,1.52041,1.52052,440300002.0
2005-06-14 12:02:00,1.52059,1.52081,1.52059,1.5207,376200002.0
2005-06-14 12:03:00,1.52084,1.52084,1.52065,1.52075,375000000.0
2005-06-14 12:04:00,1.52076,1.52104,1.52068,1.52085,411800002.0
2005-06-14 12:05:00,1.52086,1.52086,1.52054,1.52055,396200001.0
2005-06-14 12:06:00,1.52069,1.52096,1.5205,1.52091,397000000.0
2005-06-14 12:07:00,1.52097,1.52098,1.52068,1.52089,315400000.0
2005-06-14 12:08:00,1.52086,1.52088,1.52054,1.52067,511700001.0
2005-06-14 12:09:00,1.52081,1.52086,1.52061,1.52076,375700000.0
2005-06-14 12:10:00,1.52076,1.52089,1.52061,1.52081,349300000.0
2005-06-14 12:11:00,1.52079,1.52096,1.52065,1.52077,249200001.0
2005-06-14 12:12:00,1.52076,1.52091,1.52063,1.52087,252800000.0
2005-06-14 12:13:00,1.52077,1.52093,1.52063,1.52069,580000002.0
2005-06-14 12:14:00,1.52085,1.52102,1.52067,1.52102,658700002.0
2005-06-14 12:15:00,1.52098,1.52119,1.52093,1.52111,260300001.0
2005-06-14 12:16:00,1.52107,1.52122,1.52095,1.52117,376500000.0
2005-06-14 12:17:00,1.52105,1.52124,1.52105,1.52124,224900000.0
2005-06-14 12:18:00,1.52139,1.52142,1.52103,1.52142,301900000.0
2005-06-14 12:19:00,1.52139,1.52139,1.52095,1.52111,491200002.0
2005-06-14 12:20:00,1.52103,1.52147,1.52103,1.52123,390800000.0
2005-06-14 12:21:00,1.52117,1.52125,1.52103,1.52111,453100000.0
2005-06-14 12:22:00,1.52111,1.52123,1.52103,1.52108,319000001.0
2005-06-14 12:23:00,1.521,1.52118,1.52098,1.5211,342000000.0
2005-06-14 12:24:00,1.52097,1.52128,1.52089,1.52105,550000000.0
2005-06-14 12:25:00,1.52126,1.52139,1.52111,1.52121,430900000.0
2005-06-14 12:26:00,1.52103,1.52124,1.52098,1.52124,446800001.0
2005-06-14 12:27:00,1.52113,1.52123,1.52103,1.52108,490600001.0
2005-06-14 12:28:00,1.52105,1.52125,1.5209,1.521,515600001.0
2005-06-14 12:29:00,1.52103,1.52113,1.52088,1.52096,684900001.0
2005-06-14 12:30:00,1.52106,1.52123,1.52098,1.52113,643100005.0
2005-06-14 12:31:00,1.52121,1.52139,1.52104,1.52116,727200001.0
2005-06-14 12:32:00,1.52114,1.52132,1.52099,1.52107,604600000.0
2005-06-14 12:33:00,1.5212,1.52157,1.5212,1.52146,52600000.0
2005-06-14 12:34:00,1.52163,1.52224,1.52163,1.52201,605800000.0
2005-06-14 12:35:00,1.52213,1.52237,1.52198,1.52237,592700001.0
2005-06-14 12:36:00,1.52218,1.52236,1.52212,1.52218,453000000.0
2005-06-14 12:37:00,1.52207,1.52221,1.52196,1.52199,538200002.0
2005-06-14 12:38:00,1.52196,1.52203,1.52163,1.52203,706700002.0
2005-06-14 12:39:00,1.52213,1.52234,1.52204,1.52219,450300001.0
2005-06-14 12:40:00,1.52215,1.52239,1.52186,1.52225,551400002.0
2005-06-14 12:41:00,1.52222,1.52222,1.52185,1.52207,256500001.0
2005-06-14 12:42:00,1.52197,1.52222,1.52192,1.52209,374300002.0
2005-06-14 12:43:00,1.52196,1.52215,1.52189,1.52192,484000002.0
2005-06-14 12:44:00,1.52184,1.52198,1.52154,1.52163,437100000.0
2005-06-14 12:45:00,1.52169,1.5218,1.52147,1.52165,494600000.0
2005-06-14 12:46:00,1.52158,1.52172,1.52147,1.52153,437600001.0
2005-06-14 12:47:00,1.52139,1.52151,1.52123,1.52139,425500001.0
2005-06-14 12:48:00,1.52131,1.52153,1.52125,1.52131,422100002.0
2005-06-14 12:49:00,1.52131,1.52138,1.52113,1.52125,516700002.0
2005-06-14 12:50:00,1.52124,1.52133,1.52094,1.52106,465900000.0
2005-06-14 12:51:00,1.52105,1.52145,1.52105,1.52132,433100001.0
2005-06-14 12:52:00,1.52118,1.52133,1.52108,1.52123,334000001.0
2005-06-14 12:53:00,1.52128,1.52141,1.5212,1.5213,274700001.0
2005-06-14 12:54:00,1.52123,1.52138,1.52116,1.52128,396100002.0
2005-06-14 12:55:00,1.52131,1.52154,1.52102,1.52141,451800003.0
2005-06-14 12:56:00,1.52148,1.52151,1.52119,1.52128,438700004.0
2005-06-14 12:57:00,1.52122,1.52128,1.52083,1.52089,531300000.0
2005-06-14 12:58:00,1.52089,1.52101,1.52078,1.52096,316800000.0
2005-06-14 12:59:00,1.521,1.52116,1.52083,1.52098,652500001.0
2005-06-14 13:00:00,1.52079,1.52093,1.52071,1.52093,230000001.0
2005-06-14 13:01:00,1.52079,1.52091,1.52068,1.52074,336100001.0
2005-06-14 13:02:00,1.52057,1.52085,1.52044,1.52074,390000001.0
2005-06-14 13:03:00,1.52074,1.52083,1.52053,1.52077,446500000.0
2005-06-14 13:04:00,1.52082,1.52088,1.52067,1.52068,266300001.0
2005-06-14 13:05:00,1.52067,1.52078,1.52062,1.52071,127700000.0
2005-06-14 13:06:00,1.52082,1.52096,1.5207,1.52078,385200001.0
2005-06-14 13:07:00,1.52074,1.521,1.52073,1.52093,331800000.0
2005-06-14 13:08:00,1.52091,1.52094,1.52076,1.52078,163200001.0
2005-06-14 13:09:00,1.52086,1.52102,1.52061,1.52068,266600000.0
2005-06-14 13:10:00,1.52078,1.5209,1.52077,1.5209,162200000.0
2005-06-14 13:11:00,1.52097,1.52112,1.52082,1.52097,394700000.0
2005-06-14 13:12:00,1.52102,1.52105,1.52092,1.52102,304500003.0
2005-06-14 13:13:00,1.521,1.521,1.52085,1.52092,305400000.0
2005-06-14 13:14:00,1.52105,1.52121,1.52102,1.52105,420400001.0
2005-06-14 13:15:00,1.52085,1.521,1.5207,1.52094,438700000.0
2005-06-14 13:16:00,1.5208,1.52094,1.52079,1.52083,102000000.0
2005-06-14 13:17:00,1.52094,1.52143,1.52094,1.52127,150000001.0
2005-06-14 13:18:00,1.5214,1.52202,1.5214,1.52202,308800001.0
2005-06-14 13:19:00,1.52175,1.52195,1.52142,1.52195,262800001.0
2005-06-14 13:20:00,1.52196,1.52204,1.52182,1.52188,167400001.0
2005-06-14 13:21:00,1.52189,1.52222,1.52183,1.52222,172800001.0
2005-06-14 13:22:00,1.52221,1.52227,1.52204,1.52212,262100000.0
2005-06-14 13:23:00,1.52208,1.52222,1.52203,1.52222,269800002.0
2005-06-14 13:24:00,1.52221,1.52221,1.52193,1.52201,294800001.0
2005-06-14 13:25:00,1.5221,1.52215,1.52198,1.52202,144800000.0
2005-06-14 13:26:00,1.52218,1.52225,1.52198,1.52214,219600000.0
2005-06-14 13:27:00,1.52218,1.52243,1.52208,1.52224,328400001.0
2005-06-14 13:28:00,1.52245,1.52269,1.52243,1.52258,450800000.0
2005-06-14 13:29:00,1.5225,1.52265,1.52232,1.52246,614800003.0
2005-06-14 13:30:00,1.52237,1.52249,1.52211,1.52236,548300001.0
2005-06-14 13:31:00,1.52229,1.52243,1.52213,1.52229,534900001.0
2005-06-14 13:32:00,1.52252,1.52272,1.52233,1.52256,211200000.0
2005-06-14 13:33:00,1.52251,1.52274,1.52234,1.52234,367700001.0
2005-06-14 13:34:00,1.52238,1.52251,1.52227,1.52228,276300000.0
2005-06-14 13:35:00,1.52244,1.52259,1.52232,1.52252,385700001.0
2005-06-14 13:36:00,1.52251,1.52266,1.52234,1.52243,503700001.0
2005-06-14 13:37:00,1.52232,1.52247,1.52227,1.52239,569500003.0
2005-06-14 13:38:00,1.52239,1.52251,1.52225,1.52227,390200000.0
2005-06-14 13:39:00,1.52233,1.52253,1.52233,1.5225,228800000.0
2005-06-14 13:40:00,1.52239,1.5227,1.52223,1.5225,401700001.0
2005-06-14 13:41:00,1.52257,1.52257,1.52222,1.52222,247000000.0
2005-06-14 13:42:00,1.5223,1.52235,1.52221,1.52221,182500000.0
2005-06-14 13:43:00,1.52217,1.52217,1.52193,1.52197,121300000.0
2005-06-14 13:44:00,1.52211,1.52231,1.52205,1.52223,275200000.0
2005-06-14 13:45:00,1.52238,1.52261,1.52228,1.5223,451100001.0
2005-06-14 13:46:00,1.52236,1.52254,1.52225,1.52246,444200000.0
2005-06-14 13:47:00,1.52242,1.52242,1.52211,1.52236,531800000.0
2005-06-14 13:48:00,1.5224,1.52251,1.52233,1.52235,235700001.0
2005-06-14 13:49:00,1.52229,1.52253,1.52229,1.52242,221700000.0
2005-06-14 13:50:00,1.52228,1.52245,1.52222,1.52225,302700001.0
2005-06-14 13:51:00,1.52232,1.52232,1.52212,1.52218,287200000.0
2005-06-14 13:52:00,1.52202,1.52234,1.52197,1.52227,448300000.0
2005-06-14 13:53:00,1.52209,1.52226,1.52192,1.52207,514800000.0
2005-06-14 13:54:00,1.52191,1.52214,1.52165,1.5221,451400002.0
2005-06-14 13:55:00,1.522,1.5221,1.52185,1.52192,362500000.0
2005-06-14 13:56:00,1.52179,1.52185,1.52159,1.52178,412500002.0
2005-06-14 13:57:00,1.52168,1.52178,1.52153,1.52173,363700001.0
2005-06-14 13:58:00,1.52164,1.52172,1.52146,1.52172,211100001.0
2005-06-14 13:59:00,1.52159,1.52195,1.52156,1.52156,413300001.0
2005-06-14 14:00:00,1.52131,1.52152,1.52128,1.5214,345600000.0
2005-06-14 14:01:00,1.52119,1.52119,1.52052,1.52069,357600000.0
2005-06-14 14:02:00,1.52076,1.52114,1.52076,1.52114,296400001.0
2005-06-14 14:03:00,1.52102,1.52119,1.52096,1.52096,400000001.0
2005-06-14 14:04:00,1.52105,1.5212,1.52087,1.52089,444900000.0
2005-06-14 14:05:00,1.52116,1.52132,1.52099,1.52117,360400002.0
2005-06-14 14:06:00,1.52132,1.52162,1.52123,1.52158,317400000.0
2005-06-14 14:07:00,1.52168,1.52174,1.5214,1.52149,333000001.0
2005-06-14 14:08:00,1.52141,1.52183,1.5214,1.52147,369800000.0
2005-06-14 14:09:00,1.52158,1.52183,1.52158,1.52163,152800000.0
2005-06-14 14:10:00,1.52155,1.52155,1.52121,1.52122,282900002.0
2005-06-14 14:11:00,1.52137,1.52151,1.52119,1.52143,115500000.0
2005-06-14 14:12:00,1.52127,1.52155,1.52124,1.52131,267300002.0
2005-06-14 14:13:00,1.52146,1.52161,1.5213,1.52131,174400000.0
2005-06-14 14:14:00,1.52114,1.52118,1.52089,1.52118,212400000.0
2005-06-14 14:15:00,1.52129,1.52149,1.52113,1.52138,402800002.0
2005-06-14 14:16:00,1.52128,1.52173,1.52128,1.52135,200800000.0
2005-06-14 14:17:00,1.52156,1.52161,1.52118,1.52161,676600002.0
2005-06-14 14:18:00,1.52161,1.52161,1.52118,1.52148,342600001.0
2005-06-14 14:19:00,1.52131,1.5215,1.5212,1.52136,421500000.0
2005-06-14 14:20:00,1.52144,1.52159,1.52131,1.52133,224200000.0
2005-06-14 14:21:00,1.52128,1.52161,1.52128,1.52143,405900001.0
2005-06-14 14:22:00,1.52143,1.52145,1.52114,1.52126,595600001.0
2005-06-14 14:23:00,1.52151,1.5216,1.52131,1.52139,152200000.0
2005-06-14 14:24:00,1.52118,1.52158,1.52118,1.52135,440400001.0
2005-06-14 14:25:00,1.52128,1.52138,1.521,1.5212,482800002.0
2005-06-14 14:26:00,1.52102,1.52115,1.52093,1.52098,625500001.0
2005-06-14 14:27:00,1.52089,1.52089,1.52016,1.52054,427500002.0
2005-06-14 14:28:00,1.52038,1.52047,1.5196,1.52025,54200000.0
2005-06-14 14:29:00,1.52026,1.52066,1.52022,1.52066,40400000.0
2005-06-14 14:30:00,1.52119,1.52161,1.51914,1.5213,83000000.0
2005-06-14 14:31:00,1.52116,1.52116,1.52022,1.52047,34900000.0
2005-06-14 14:32:00,1.52071,1.52111,1.5203,1.52069,32000000.0
2005-06-14 14:33:00,1.52061,1.52089,1.52061,1.52086,32200000.0
2005-06-14 14:34:00,1.52107,1.52108,1.52075,1.52075,19000000.0
2005-06-14 14:35:00,1.52106,1.52146,1.52106,1.52113,26300000.0
2005-06-14 14:36:00,1.52089,1.52131,1.52038,1.52038,49800000.0
2005-06-14 14:37:00,1.52087,1.52094,1.52054,1.52067,52800001.0
2005-06-14 14:38:00,1.52061,1.52061,1.52023,1.52061,20800000.0
2005-06-14 14:39:00,1.52038,1.52098,1.52013,1.52093,21600000.0
2005-06-14 14:40:00,1.52112,1.5212,1.5205,1.5205,30000000.0
2005-06-14 14:41:00,1.52068,1.52104,1.52052,1.52054,65600001.0
2005-06-14 14:42:00,1.52038,1.52067,1.51989,1.51998,32400000.0
2005-06-14 14:43:00,1.52063,1.52076,1.52035,1.5204,64600001.0
2005-06-14 14:44:00,1.52028,1.52041,1.52012,1.52035,49600000.0
2005-06-14 14:45:00,1.52041,1.52084,1.52035,1.52058,66100000.0
2005-06-14 14:46:00,1.52097,1.52097,1.52056,1.52056,37600000.0
2005-06-14 14:47:00,1.52049,1.52049,1.52023,1.52046,27400000.0
2005-06-14 14:48:00,1.52032,1.5205,1.52026,1.5205,36600000.0
2005-06-14 14:49:00,1.52013,1.52014,1.51981,1.51981,40600000.0
2005-06-14 14:50:00,1.51976,1.52002,1.5197,1.52002,53400000.0
2005-06-14 14:51:00,1.52008,1.52023,1.51996,1.5201,26400000.0
2005-06-14 14:52:00,1.52018,1.52075,1.52018,1.52075,33300000.0
2005-06-14 14:53:00,1.52021,1.52043,1.51972,1.51987,23400000.0
2005-06-14 14:54:00,1.52009,1.52009,1.51944,1.51945,30000000.0
2005-06-14 14:55:00,1.52001,1.52016,1.51965,1.51965,46000000.0
2005-06-14 14:56:00,1.51965,1.51976,1.51942,1.51968,37600000.0
2005-06-14 14:57:00,1.51958,1.51962,1.51906,1.51923,34800000.0
2005-06-14 14:58:00,1.51899,1.51927,1.51881,1.51881,58600000.0
2005-06-14 14:59:00,1.51854,1.51878,1.51819,1.51839,47400000.0
2005-06-14 15:00:00,1.51854,1.51873,1.51818,1.51826,40200000.0
2005-06-14 15:01:00,1.51864,1.51864,1.51808,1.51808,30800000.0
2005-06-14 15:02:00,1.51807,1.51842,1.51781,1.51842,28200000.0
2005-06-14 15:03:00,1.51815,1.51815,1.51688,1.51707,63500000.0
2005-06-14 15:04:00,1.51696,1.51751,1.51695,1.51734,48600000.0
2005-06-14 15:05:00,1.51731,1.51759,1.51719,1.51754,25000000.0
2005-06-14 15:06:00,1.5178,1.51783,1.51704,1.51767,50400000.0
2005-06-14 15:07:00,1.51755,1.51755,1.5157,1.51619,44400000.0
2005-06-14 15:08:00,1.51625,1.51664,1.51595,1.51664,52000000.0
2005-06-14 15:09:00,1.51679,1.51691,1.51626,1.51673,53200000.0
2005-06-14 15:10:00,1.51622,1.51648,1.51598,1.51628,50600000.0
2005-06-14 15:11:00,1.51639,1.5167,1.51639,1.51649,40200000.0
2005-06-14 15:12:00,1.51607,1.51607,1.51541,1.51541,32600000.0
2005-06-14 15:13:00,1.51516,1.51519,1.51469,1.5147,42500000.0
2005-06-14 15:14:00,1.51398,1.51442,1.51375,1.51407,37800000.0
2005-06-14 15:15:00,1.51409,1.51428,1.51373,1.51414,56100000.0
2005-06-14 15:16:00,1.51433,1.51456,1.51433,1.51456,30400000.0
2005-06-14 15:17:00,1.51467,1.51503,1.51467,1.51503,62100000.0
2005-06-14 15:18:00,1.51487,1.51495,1.5145,1.51491,31500000.0
2005-06-14 15:19:00,1.51468,1.51493,1.51438,1.51482,48500000.0
2005-06-14 15:20:00,1.5145,1.5145,1.51384,1.51414,30400000.0
2005-06-14 15:21:00,1.51419,1.51422,1.51387,1.51422,23000000.0
2005-06-14 15:22:00,1.514,1.51449,1.51396,1.51441,34000000.0
2005-06-14 15:23:00,1.5144,1.51443,1.5141,1.51437,35600000.0
2005-06-14 15:24:00,1.51434,1.51434,1.51384,1.51413,25600000.0
2005-06-14 15:25:00,1.51377,1.51401,1.51346,1.51346,39300000.0
2005-06-14 15:26:00,1.51337,1.51337,1.51287,1.51311,40000000.0
2005-06-14 15:27:00,1.51303,1.51337,1.51303,1.51327,45600000.0
2005-06-14 15:28:00,1.51313,1.51338,1.51307,1.51319,21800000.0
2005-06-14 15:29:00,1.51305,1.51305,1.51259,1.51263,35100000.0
2005-06-14 15:30:00,1.51272,1.51292,1.51255,1.51292,30600000.0
2005-06-14 15:31:00,1.51294,1.51307,1.51277,1.51292,32600000.0
2005-06-14 15:32:00,1.51283,1.51297,1.51258,1.51295,46200000.0
2005-06-14 15:33:00,1.51312,1.51333,1.51296,1.51322,51400001.0
2005-06-14 15:34:00,1.51289,1.51319,1.51287,1.51301,30600000.0
2005-06-14 15:35:00,1.51292,1.51297,1.51246,1.51246,23000000.0
2005-06-14 15:36:00,1.51267,1.51338,1.51267,1.51333,49400000.0
2005-06-14 15:37:00,1.51322,1.51378,1.5132,1.51378,40200000.0
2005-06-14 15:38:00,1.51356,1.51399,1.5135,1.51386,64900000.0
2005-06-14 15:39:00,1.5138,1.5138,1.51348,1.51349,23600000.0
2005-06-14 15:40:00,1.5137,1.51392,1.51363,1.51383,33200000.0
2005-06-14 15:41:00,1.51385,1.51392,1.51353,1.51382,42400000.0
2005-06-14 15:42:00,1.51389,1.51399,1.51315,1.51338,24200000.0
2005-06-14 15:43:00,1.51359,1.51447,1.51359,1.51442,40000000.0
2005-06-14 15:44:00,1.51422,1.5144,1.51393,1.5144,23600000.0
2005-06-14 15:45:00,1.51418,1.51455,1.51418,1.51448,44400000.0
2005-06-14 15:46:00,1.51455,1.51478,1.51444,1.51444,47400000.0
2005-06-14 15:47:00,1.51446,1.51472,1.5141,1.51472,33400000.0
2005-06-14 15:48:00,1.51478,1.51499,1.51454,1.51499,52500000.0
2005-06-14 15:49:00,1.51456,1.51472,1.51447,1.5146,45000000.0
2005-06-14 15:50:00,1.51445,1.51463,1.51407,1.51417,53000001.0
2005-06-14 15:51:00,1.51425,1.51431,1.51326,1.5134,29200000.0
2005-06-14 15:52:00,1.51352,1.51357,1.51321,1.51345,61100000.0
2005-06-14 15:53:00,1.51355,1.51375,1.51338,1.51346,58600000.0
2005-06-14 15:54:00,1.51385,1.51391,1.51355,1.51366,23000000.0
2005-06-14 15:55:00,1.514,1.51414,1.51365,1.51401,44800000.0
2005-06-14 15:56:00,1.51411,1.51454,1.51375,1.51428,34800000.0
2005-06-14 15:57:00,1.51402,1.51466,1.51402,1.51448,26500000.0
2005-06-14 15:58:00,1.51465,1.51489,1.51448,1.51482,35200000.0
2005-06-14 15:59:00,1.51506,1.51547,1.51503,1.51539,51800000.0
2005-06-14 16:00:00,1.51506,1.51506,1.51466,1.51487,38000000.0
2005-06-14 16:01:00,1.51484,1.51534,1.51472,1.51534,38200000.0
2005-06-14 16:02:00,1.51546,1.51549,1.51526,1.51539,20700000.0
2005-06-14 16:03:00,1.51541,1.51591,1.51541,1.51569,44800000.0
2005-06-14 16:04:00,1.51549,1.5158,1.51527,1.51527,32800000.0
2005-06-14 16:05:00,1.51534,1.51548,1.51503,1.51524,35600000.0
2005-06-14 16:06:00,1.5152,1.51537,1.515,1.51518,53200000.0
2005-06-14 16:07:00,1.51517,1.51517,1.51442,1.51442,39700000.0
2005-06-14 16:08:00,1.51434,1.51435,1.51415,1.51424,40000000.0
2005-06-14 16:09:00,1.51402,1.51432,1.51398,1.51408,47200000.0
2005-06-14 16:10:00,1.51413,1.51422,1.51399,1.51422,44400000.0
2005-06-14 16:11:00,1.51392,1.51429,1.51392,1.51409,39800000.0
2005-06-14 16:12:00,1.51407,1.5144,1.51404,1.51418,37600000.0
2005-06-14 16:13:00,1.51402,1.51411,1.51386,1.51399,31600000.0
2005-06-14 16:14:00,1.51377,1.51428,1.51374,1.51428,39600000.0
2005-06-14 16:15:00,1.51403,1.5142,1.51373,1.51402,33500000.0
2005-06-14 16:16:00,1.51386,1.51397,1.51355,1.51355,38800000.0
2005-06-14 16:17:00,1.51329,1.51359,1.51323,1.51359,38700000.0
2005-06-14 16:18:00,1.51349,1.51365,1.51334,1.51365,35500000.0
2005-06-14 16:19:00,1.5136,1.51374,1.51336,1.5136,43100001.0
2005-06-14 16:20:00,1.51349,1.51356,1.51297,1.51311,39000000.0
2005-06-14 16:21:00,1.51312,1.51312,1.51266,1.51304,41900000.0
2005-06-14 16:22:00,1.51314,1.51322,1.51291,1.51306,33800000.0
2005-06-14 16:23:00,1.513,1.51334,1.51286,1.51334,55800000.0
2005-06-14 16:24:00,1.51347,1.51347,1.51323,1.51327,55000000.0
2005-06-14 16:25:00,1.51358,1.51401,1.51326,1.51373,35600000.0
2005-06-14 16:26:00,1.51396,1.51417,1.51391,1.51397,63400001.0
2005-06-14 16:27:00,1.51386,1.51444,1.51376,1.51376,31400000.0
2005-06-14 16:28:00,1.51397,1.51418,1.5137,1.514,41400000.0
2005-06-14 16:29:00,1.51407,1.51446,1.51407,1.51427,34400000.0
2005-06-14 16:30:00,1.51414,1.51441,1.51399,1.5142,32400000.0
2005-06-14 16:31:00,1.51412,1.51447,1.51406,1.51431,40800000.0
2005-06-14 16:32:00,1.51459,1.5146,1.51394,1.51417,36200000.0
2005-06-14 16:33:00,1.51408,1.51408,1.51372,1.51379,43200000.0
2005-06-14 16:34:00,1.51381,1.51389,1.51347,1.51365,43600000.0
2005-06-14 16:35:00,1.51355,1.51359,1.51332,1.51359,25800000.0
2005-06-14 16:36:00,1.51327,1.51339,1.51306,1.51334,36400000.0
2005-06-14 16:37:00,1.51345,1.51354,1.51325,1.51344,38700000.0
2005-06-14 16:38:00,1.51356,1.5137,1.51332,1.51353,43500000.0
2005-06-14 16:39:00,1.5136,1.5136,1.5134,1.51346,30200000.0
2005-06-14 16:40:00,1.51317,1.51333,1.51286,1.51333,38000000.0
2005-06-14 16:41:00,1.51201,1.51324,1.51201,1.51284,35200000.0
2005-06-14 16:42:00,1.51307,1.51354,1.51307,1.51339,44700000.0
2005-06-14 16:43:00,1.51323,1.51353,1.51305,1.51348,59400001.0
2005-06-14 16:44:00,1.51356,1.51377,1.51343,1.51377,54200000.0
2005-06-14 16:45:00,1.51341,1.51363,1.5132,1.51354,35000000.0
2005-06-14 16:46:00,1.51375,1.51375,1.51308,1.51345,34600000.0
2005-06-14 16:47:00,1.51343,1.5137,1.51321,1.51326,54200001.0
2005-06-14 16:48:00,1.51345,1.51347,1.51308,1.51341,35200000.0
2005-06-14 16:49:00,1.51341,1.51404,1.51328,1.51404,58600000.0
2005-06-14 16:50:00,1.51407,1.51407,1.51345,1.51345,47300001.0
2005-06-14 16:51:00,1.51348,1.51362,1.51324,1.51351,54400001.0
2005-06-14 16:52:00,1.5135,1.5135,1.51316,1.51322,46900000.0
2005-06-14 16:53:00,1.51327,1.5133,1.51298,1.51327,45400000.0
2005-06-14 16:54:00,1.5134,1.51347,1.51324,1.51343,44800000.0
2005-06-14 16:55:00,1.51357,1.51358,1.51332,1.51352,32200000.0
2005-06-14 16:56:00,1.51343,1.51355,1.51326,1.51355,30000000.0
2005-06-14 16:57:00,1.51364,1.51385,1.51358,1.51358,20400000.0
2005-06-14 16:58:00,1.51329,1.5134,1.51302,1.51302,26600000.0
2005-06-14 16:59:00,1.51306,1.5133,1.5128,1.5133,23600000.0
2005-06-14 17:00:00,1.51295,1.51364,1.51295,1.51364,41200000.0
2005-06-14 17:01:00,1.51337,1.51367,1.51328,1.51341,39300000.0
2005-06-14 17:02:00,1.51318,1.5133,1.51318,1.51328,31800000.0
2005-06-14 17:03:00,1.51328,1.51337,1.51309,1.5131,57400001.0
2005-06-14 17:04:00,1.51301,1.5133,1.51255,1.51328,33700000.0
2005-06-14 17:05:00,1.51332,1.51339,1.51268,1.51305,38100001.0
2005-06-14 17:06:00,1.51295,1.51299,1.51273,1.51289,34000000.0
2005-06-14 17:07:00,1.51266,1.51297,1.51245,1.51288,37000000.0
2005-06-14 17:08:00,1.51276,1.51295,1.51265,1.51265,35600000.0
2005-06-14 17:09:00,1.51287,1.51287,1.51245,1.51267,52600000.0
2005-06-14 17:10:00,1.51228,1.51244,1.5121,1.51232,24200000.0
2005-06-14 17:11:00,1.51228,1.51231,1.51214,1.5122,25400000.0
2005-06-14 17:12:00,1.51213,1.51228,1.51213,1.51226,89000000.0
2005-06-14 17:13:00,1.51208,1.5123,1.51198,1.5123,21800000.0
2005-06-14 17:14:00,1.51202,1.51247,1.51202,1.5121,65900000.0
2005-06-14 17:15:00,1.51242,1.51262,1.51221,1.51233,47400000.0
2005-06-14 17:16:00,1.51227,1.51284,1.51227,1.51258,34100000.0
2005-06-14 17:17:00,1.5126,1.51282,1.5124,1.51274,49000000.0
2005-06-14 17:18:00,1.51291,1.51311,1.51272,1.51311,55600000.0
2005-06-14 17:19:00,1.5132,1.51333,1.51304,1.51333,25400000.0
2005-06-14 17:20:00,1.51335,1.51335,1.51288,1.51304,38300000.0
2005-06-14 17:21:00,1.51357,1.51364,1.51319,1.51364,51800000.0
2005-06-14 17:22:00,1.51354,1.51354,1.5131,1.5131,39800000.0
2005-06-14 17:23:00,1.51269,1.51311,1.51269,1.513,30400000.0
2005-06-14 17:24:00,1.5129,1.51311,1.51287,1.5131,33200000.0
2005-06-14 17:25:00,1.51303,1.51339,1.51302,1.51304,42400000.0
2005-06-14 17:26:00,1.51299,1.51321,1.51299,1.51308,41400001.0
2005-06-14 17:27:00,1.51324,1.51334,1.5131,1.5131,48600000.0
2005-06-14 17:28:00,1.51338,1.51342,1.51326,1.51328,39600000.0
2005-06-14 17:29:00,1.51336,1.51348,1.51301,1.51341,60700001.0
2005-06-14 17:30:00,1.51345,1.5136,1.51316,1.5136,32000000.0
2005-06-14 17:31:00,1.51361,1.5138,1.51357,1.51366,33600000.0
2005-06-14 17:32:00,1.51391,1.51397,1.51383,1.51387,21600000.0
2005-06-14 17:33:00,1.51372,1.51375,1.51346,1.51367,32800000.0
2005-06-14 17:34:00,1.51372,1.514,1.51365,1.514,37600000.0
2005-06-14 17:35:00,1.51409,1.51409,1.5134,1.51386,33600000.0
2005-06-14 17:36:00,1.51414,1.51414,1.51367,1.51374,41000001.0
2005-06-14 17:37:00,1.51379,1.51412,1.51356,1.51405,54900000.0
2005-06-14 17:38:00,1.51391,1.51414,1.51355,1.51355,55900000.0
2005-06-14 17:39:00,1.51375,1.51376,1.51356,1.51376,30500000.0
2005-06-14 17:40:00,1.51361,1.51385,1.51359,1.51359,37600000.0
2005-06-14 17:41:00,1.51362,1.51414,1.51362,1.51395,50800000.0
2005-06-14 17:42:00,1.51389,1.514,1.5136,1.51385,47800000.0
2005-06-14 17:43:00,1.51366,1.51366,1.51336,1.51354,39700000.0
2005-06-14 17:44:00,1.51349,1.51359,1.51331,1.51336,32600000.0
2005-06-14 17:45:00,1.5136,1.51362,1.51322,1.51348,29000000.0
2005-06-14 17:46:00,1.51335,1.51335,1.51272,1.5129,58300000.0
2005-06-14 17:47:00,1.5129,1.51331,1.5129,1.51322,47400000.0
2005-06-14 17:48:00,1.51328,1.51329,1.51279,1.51325,49000000.0
2005-06-14 17:49:00,1.51296,1.513,1.51233,1.51268,27700000.0
2005-06-14 17:50:00,1.51276,1.51276,1.51255,1.51267,27800000.0
2005-06-14 17:51:00,1.51249,1.51275,1.51222,1.51222,44500000.0
2005-06-14 17:52:00,1.51244,1.51245,1.51224,1.51237,37600000.0
2005-06-14 17:53:00,1.51214,1.51238,1.51213,1.5123,40000000.0
2005-06-14 17:54:00,1.51202,1.51222,1.51155,1.51191,33200000.0
2005-06-14 17:55:00,1.5119,1.51209,1.51132,1.51209,56600000.0
2005-06-14 17:56:00,1.51159,1.51159,1.51091,1.51091,34200000.0
2005-06-14 17:57:00,1.51037,1.51074,1.5102,1.51074,39800000.0
2005-06-14 17:58:00,1.51078,1.51095,1.51061,1.51075,46500000.0
2005-06-14 17:59:00,1.5105,1.51066,1.51001,1.51036,66000000.0
2005-06-14 18:00:00,1.5108,1.511,1.51063,1.5107,45600000.0
2005-06-14 18:01:00,1.51065,1.51071,1.51015,1.51048,31000000.0
2005-06-14 18:02:00,1.51055,1.51055,1.51024,1.51029,40400000.0
2005-06-14 18:03:00,1.51007,1.51007,1.5096,1.5096,37200000.0
2005-06-14 18:04:00,1.5099,1.5099,1.5094,1.50951,51800000.0
2005-06-14 18:05:00,1.50969,1.50973,1.50952,1.50952,30400000.0
2005-06-14 18:06:00,1.50955,1.50993,1.50955,1.50984,37400000.0
2005-06-14 18:07:00,1.51005,1.51033,1.51005,1.51006,54600001.0
2005-06-14 18:08:00,1.50977,1.51013,1.50976,1.51006,62000000.0
2005-06-14 18:09:00,1.51012,1.51021,1.50988,1.51001,45200000.0
2005-06-14 18:10:00,1.50984,1.50997,1.50965,1.50994,29200000.0
2005-06-14 18:11:00,1.50993,1.50993,1.50932,1.50945,54000000.0
2005-06-14 18:12:00,1.5092,1.50935,1.50891,1.50891,23200000.0
2005-06-14 18:13:00,1.50902,1.50916,1.50883,1.50903,64700001.0
2005-06-14 18:14:00,1.50851,1.50913,1.50851,1.50878,28200000.0
2005-06-14 18:15:00,1.50868,1.50888,1.50867,1.50884,54800000.0
2005-06-14 18:16:00,1.509,1.50922,1.50887,1.50887,31000000.0
2005-06-14 18:17:00,1.50912,1.50956,1.50912,1.50956,55000000.0
2005-06-14 18:18:00,1.50941,1.50997,1.50941,1.50988,56700000.0
2005-06-14 18:19:00,1.50975,1.50975,1.50951,1.50962,36500000.0
2005-06-14 18:20:00,1.50998,1.51023,1.50993,1.51,37600000.0
2005-06-14 18:21:00,1.50988,1.50988,1.50948,1.50964,42200000.0
2005-06-14 18:22:00,1.50979,1.51025,1.50979,1.50988,29000000.0
2005-06-14 18:23:00,1.50985,1.51004,1.50985,1.51003,20600000.0
2005-06-14 18:24:00,1.51028,1.51063,1.51028,1.5105,31600000.0
2005-06-14 18:25:00,1.51083,1.51118,1.51079,1.51098,38000000.0
2005-06-14 18:26:00,1.51088,1.51088,1.51052,1.51062,28200000.0
2005-06-14 18:27:00,1.51052,1.51052,1.50949,1.50949,39400000.0
2005-06-14 18:28:00,1.50937,1.50979,1.50933,1.50933,33000000.0
2005-06-14 18:29:00,1.50924,1.5097,1.50903,1.5097,38200000.0
2005-06-14 18:30:00,1.50979,1.50987,1.50967,1.5098,22200000.0
2005-06-14 18:31:00,1.50959,1.5096,1.50907,1.5096,22100000.0
2005-06-14 18:32:00,1.50971,1.50983,1.5092,1.5093,34900000.0
2005-06-14 18:33:00,1.50943,1.50951,1.50911,1.50935,82100001.0
2005-06-14 18:34:00,1.50908,1.50959,1.5089,1.50959,42400000.0
2005-06-14 18:35:00,1.51004,1.51004,1.50902,1.50948,48500000.0
2005-06-14 18:36:00,1.50913,1.50952,1.50907,1.50937,47800000.0
2005-06-14 18:37:00,1.50971,1.50978,1.50953,1.50971,26400000.0
2005-06-14 18:38:00,1.50961,1.50976,1.50931,1.50952,44300001.0
2005-06-14 18:39:00,1.50946,1.50977,1.50946,1.50961,30400000.0
2005-06-14 18:40:00,1.50946,1.50946,1.50915,1.50925,30000000.0
2005-06-14 18:41:00,1.50846,1.50917,1.50846,1.50917,28400000.0
2005-06-14 18:42:00,1.50925,1.50944,1.50917,1.50941,30400000.0
2005-06-14 18:43:00,1.5095,1.50972,1.50942,1.50964,23200000.0
2005-06-14 18:44:00,1.50998,1.51016,1.50998,1.51001,51700000.0
2005-06-14 18:45:00,1.51016,1.51051,1.51009,1.5101,32600000.0
2005-06-14 18:46:00,1.50964,1.50964,1.50876,1.50896,31900000.0
2005-06-14 18:47:00,1.50897,1.509,1.50862,1.50876,52200002.0
2005-06-14 18:48:00,1.50846,1.50858,1.5083,1.50842,49400000.0
2005-06-14 18:49:00,1.50845,1.50855,1.50824,1.50838,28200000.0
2005-06-14 18:50:00,1.50862,1.50873,1.5084,1.5085,29000000.0
2005-06-14 18:51:00,1.50834,1.50856,1.50817,1.50824,42700000.0
2005-06-14 18:52:00,1.50823,1.50858,1.50823,1.50858,47400000.0
2005-06-14 18:53:00,1.50854,1.50874,1.50834,1.5085,35000000.0
2005-06-14 18:54:00,1.50838,1.50853,1.5082,1.50849,17200000.0
2005-06-14 18:55:00,1.50842,1.50864,1.50802,1.50812,24400000.0
2005-06-14 18:56:00,1.50791,1.50811,1.50756,1.50756,46000000.0
2005-06-14 18:57:00,1.50795,1.50803,1.50786,1.50786,18200000.0
2005-06-14 18:58:00,1.50785,1.50793,1.50769,1.50773,30200000.0
2005-06-14 18:59:00,1.50792,1.50806,1.5077,1.50789,28000000.0
2005-06-14 19:00:00,1.50791,1.50805,1.5077,1.50784,40000000.0
2005-06-14 19:01:00,1.5081,1.50815,1.50778,1.50795,51600000.0
2005-06-14 19:02:00,1.50791,1.50805,1.50779,1.50783,25600000.0
2005-06-14 19:03:00,1.50754,1.50796,1.50752,1.50786,61600001.0
2005-06-14 19:04:00,1.50811,1.50856,1.508,1.50815,37800000.0
2005-06-14 19:05:00,1.5082,1.50831,1.50802,1.50821,30600000.0
2005-06-14 19:06:00,1.50823,1.5083,1.50815,1.50816,35400000.0
2005-06-14 19:07:00,1.50805,1.50817,1.50765,1.50817,49200000.0
2005-06-14 19:08:00,1.50797,1.50826,1.50797,1.50823,35400000.0
2005-06-14 19:09:00,1.50854,1.50868,1.50844,1.50863,57200001.0
2005-06-14 19:10:00,1.50829,1.50829,1.50781,1.50781,66400000.0
2005-06-14 19:11:00,1.50809,1.50848,1.50809,1.50846,31200000.0
2005-06-14 19:12:00,1.50832,1.50867,1.50832,1.50865,38500000.0
2005-06-14 19:13:00,1.50823,1.50839,1.50814,1.50839,44200000.0
2005-06-14 19:14:00,1.5084,1.50851,1.50828,1.50844,47000001.0
2005-06-14 19:15:00,1.50835,1.50838,1.5081,1.50836,33200000.0
2005-06-14 19:16:00,1.50811,1.50824,1.50794,1.50794,46800000.0
2005-06-14 19:17:00,1.50786,1.50805,1.50777,1.50788,40800000.0
2005-06-14 19:18:00,1.50787,1.50787,1.5076,1.50776,25600000.0
2005-06-14 19:19:00,1.50792,1.50794,1.50743,1.50794,45200000.0
2005-06-14 19:20:00,1.50803,1.50816,1.50763,1.50795,42000000.0
2005-06-14 19:21:00,1.50787,1.50833,1.50787,1.50824,42700000.0
2005-06-14 19:22:00,1.508,1.50809,1.50785,1.50795,25600000.0
2005-06-14 19:23:00,1.50761,1.50808,1.50744,1.50808,56200000.0
2005-06-14 19:24:00,1.50833,1.50898,1.50833,1.50892,52000000.0
2005-06-14 19:25:00,1.50902,1.50902,1.50827,1.50846,28200000.0
2005-06-14 19:26:00,1.50841,1.50867,1.50822,1.50852,50200001.0
2005-06-14 19:27:00,1.50842,1.50851,1.50806,1.50851,28000000.0
2005-06-14 19:28:00,1.50833,1.50851,1.50814,1.50821,41200000.0
2005-06-14 19:29:00,1.50813,1.50832,1.50786,1.50812,23400000.0
2005-06-14 19:30:00,1.50795,1.50808,1.50784,1.50784,55800000.0
2005-06-14 19:31:00,1.50783,1.50794,1.50768,1.50794,37200000.0
2005-06-14 19:32:00,1.50782,1.50787,1.50766,1.50766,33800000.0
2005-06-14 19:33:00,1.50774,1.50774,1.50743,1.50765,32200000.0
2005-06-14 19:34:00,1.50772,1.50772,1.50746,1.50754,35400000.0
2005-06-14 19:35:00,1.50756,1.50774,1.50727,1.50774,42200000.0
2005-06-14 19:36:00,1.50762,1.5078,1.5075,1.5077,34800000.0
2005-06-14 19:37:00,1.50781,1.50781,1.50733,1.50733,35200000.0
2005-06-14 19:38:00,1.50736,1.50771,1.50736,1.50746,78300000.0
2005-06-14 19:39:00,1.50762,1.50784,1.50755,1.50767,35400000.0
2005-06-14 19:40:00,1.50756,1.50772,1.50738,1.50755,46600000.0
2005-06-14 19:42:00,1.5075,1.50784,1.50736,1.50784,37600000.0
2005-06-14 19:43:00,1.50787,1.50787,1.50742,1.50773,23600000.0
2005-06-14 19:44:00,1.50767,1.50808,1.50767,1.50808,35800000.0
2005-06-14 19:45:00,1.50815,1.50828,1.50807,1.50826,74600001.0
2005-06-14 19:46:00,1.50838,1.50865,1.50805,1.50805,57300000.0
2005-06-14 19:47:00,1.50817,1.50838,1.50811,1.50838,43400000.0
2005-06-14 19:48:00,1.50851,1.50871,1.50851,1.50866,41400000.0
2005-06-14 19:49:00,1.50851,1.50869,1.50851,1.50856,42400000.0
2005-06-14 19:50:00,1.50887,1.50887,1.50864,1.50875,44800000.0
2005-06-14 19:51:00,1.50857,1.5089,1.50857,1.50872,67600002.0
2005-06-14 19:52:00,1.50862,1.50871,1.50843,1.50854,28000000.0
2005-06-14 19:53:00,1.50868,1.50913,1.50855,1.50913,61500001.0
2005-06-14 19:54:00,1.50907,1.5092,1.50907,1.50918,25800000.0
2005-06-14 19:55:00,1.50909,1.5092,1.50899,1.50899,26300000.0
2005-06-14 19:56:00,1.50893,1.50893,1.50866,1.50883,41400000.0
2005-06-14 19:57:00,1.50886,1.50894,1.5087,1.50885,34200000.0
2005-06-14 19:58:00,1.50873,1.50877,1.5086,1.5086,32600000.0
2005-06-14 19:59:00,1.50882,1.50883,1.50871,1.50872,43500000.0
2005-06-14 20:00:00,1.50857,1.50883,1.50836,1.50836,39500000.0
2005-06-14 20:01:00,1.50868,1.50873,1.50848,1.50848,40400000.0
2005-06-14 20:02:00,1.50845,1.50874,1.50833,1.50869,39800000.0
2005-06-14 20:03:00,1.50871,1.50871,1.50834,1.50844,28000000.0
2005-06-14 20:04:00,1.50841,1.50857,1.50818,1.50852,50800000.0
2005-06-14 20:05:00,1.5084,1.50841,1.50826,1.50831,34800000.0
2005-06-14 20:06:00,1.50849,1.50868,1.50844,1.50852,45800001.0
2005-06-14 20:07:00,1.50845,1.50859,1.50825,1.50855,23200000.0
2005-06-14 20:08:00,1.50857,1.50857,1.50811,1.50826,25600000.0
2005-06-14 20:09:00,1.50828,1.5085,1.50828,1.50846,23400000.0
2005-06-14 20:10:00,1.50814,1.50862,1.50814,1.50833,60400000.0
2005-06-14 20:11:00,1.5082,1.5082,1.50796,1.50808,25400000.0
2005-06-14 20:12:00,1.50827,1.50831,1.50786,1.5083,54000000.0
2005-06-14 20:13:00,1.50824,1.50824,1.50793,1.50793,39800000.0
2005-06-14 20:14:00,1.508,1.50816,1.50748,1.50816,49600000.0
2005-06-14 20:15:00,1.50814,1.50816,1.50804,1.50809,37800000.0
2005-06-14 20:16:00,1.50817,1.50824,1.50792,1.50792,43800000.0
2005-06-14 20:17:00,1.50792,1.50809,1.5077,1.50807,36000000.0
2005-06-14 20:18:00,1.50808,1.50816,1.508,1.50816,21800000.0
2005-06-14 20:19:00,1.50834,1.50834,1.50799,1.50829,52600000.0
2005-06-14 20:20:00,1.50822,1.50827,1.50799,1.50827,29800000.0
2005-06-14 20:21:00,1.50812,1.50824,1.50811,1.50817,43700000.0
2005-06-14 20:22:00,1.50801,1.50801,1.50775,1.50796,35400000.0
2005-06-14 20:24:00,1.50794,1.50794,1.50763,1.50763,19800000.0
2005-06-14 20:25:00,1.50799,1.508,1.50771,1.50771,42200000.0
2005-06-14 20:26:00,1.50791,1.50806,1.50763,1.50789,45700000.0
2005-06-14 20:27:00,1.50786,1.50786,1.50723,1.50725,48300000.0
2005-06-14 20:28:00,1.50734,1.50777,1.50733,1.50777,30400000.0
2005-06-14 20:29:00,1.50771,1.50771,1.50714,1.50747,37400000.0
2005-06-14 20:30:00,1.50757,1.50771,1.50747,1.50771,29400000.0
2005-06-14 20:31:00,1.50768,1.50777,1.50733,1.50777,51100000.0
2005-06-14 20:32:00,1.50756,1.50782,1.50726,1.50782,50800001.0
2005-06-14 20:33:00,1.5079,1.50797,1.50777,1.50797,38600000.0
2005-06-14 20:34:00,1.50784,1.50825,1.50784,1.5081,49800000.0
2005-06-14 20:35:00,1.50809,1.50813,1.50795,1.50798,32400000.0
2005-06-14 20:36:00,1.50788,1.50801,1.5077,1.5077,59400000.0
2005-06-14 20:37:00,1.50778,1.50791,1.50764,1.5078,43200000.0
2005-06-14 20:38:00,1.50781,1.50781,1.50752,1.50762,32300000.0
2005-06-14 20:39:00,1.50735,1.50757,1.50723,1.5073,49200000.0
2005-06-14 20:40:00,1.50736,1.50755,1.50727,1.50731,38300000.0
2005-06-14 20:41:00,1.50725,1.50725,1.50643,1.50669,50100000.0
2005-06-14 20:42:00,1.50664,1.50693,1.50641,1.50693,56000001.0
2005-06-14 20:43:00,1.50682,1.50715,1.50665,1.50665,35000000.0
2005-06-14 20:44:00,1.50674,1.50674,1.50635,1.5065,44400001.0
2005-06-14 20:45:00,1.50629,1.50654,1.50616,1.50616,35200000.0
2005-06-14 20:46:00,1.5061,1.5061,1.50596,1.50602,57800001.0
2005-06-14 20:47:00,1.50591,1.50604,1.50562,1.506,27600000.0
2005-06-14 20:48:00,1.50605,1.50626,1.50597,1.50597,50500000.0
2005-06-14 20:49:00,1.5059,1.506,1.5059,1.50597,24400000.0
2005-06-14 20:50:00,1.50605,1.50621,1.50604,1.50614,41300000.0
2005-06-14 20:51:00,1.50595,1.50618,1.50595,1.50605,24000000.0
2005-06-14 20:52:00,1.50606,1.5064,1.50604,1.50633,18000000.0
2005-06-14 20:53:00,1.50614,1.50625,1.50599,1.50599,42900001.0
2005-06-14 20:54:00,1.50572,1.50613,1.50572,1.506,53700000.0
2005-06-14 20:55:00,1.50592,1.50614,1.50577,1.50604,31400000.0
2005-06-14 20:56:00,1.50594,1.50622,1.5059,1.50622,35400000.0
2005-06-14 20:57:00,1.50617,1.50631,1.50616,1.5062,35800000.0
2005-06-14 20:58:00,1.50618,1.50629,1.50604,1.50615,38800000.0
2005-06-14 20:59:00,1.50606,1.50627,1.50603,1.50614,37800000.0
2005-06-14 21:00:00,1.50567,1.50601,1.50556,1.50596,38000000.0
2005-06-14 21:01:00,1.5061,1.5064,1.506,1.5063,50100000.0
2005-06-14 21:02:00,1.50605,1.50621,1.50561,1.50609,50100000.0
2005-06-14 21:03:00,1.50619,1.50623,1.50602,1.50602,29700000.0
2005-06-14 21:04:00,1.50624,1.50624,1.50605,1.50624,32600000.0
2005-06-14 21:05:00,1.50603,1.50646,1.50603,1.50633,50400000.0
2005-06-14 21:06:00,1.50642,1.50647,1.50611,1.50647,35200000.0
2005-06-14 21:07:00,1.50649,1.50663,1.50639,1.50663,34100000.0
2005-06-14 21:08:00,1.50657,1.50659,1.50637,1.50659,56600000.0
2005-06-14 21:09:00,1.50659,1.50659,1.50628,1.50639,27000000.0
2005-06-14 21:10:00,1.50633,1.50633,1.50589,1.506,32800000.0
2005-06-14 21:11:00,1.506,1.50628,1.50579,1.50595,59700001.0
2005-06-14 21:12:00,1.50607,1.50641,1.50607,1.50623,32000000.0
2005-06-14 21:13:00,1.50624,1.50644,1.50621,1.50627,61600000.0
2005-06-14 21:14:00,1.50615,1.50631,1.50605,1.50611,56200000.0
2005-06-14 21:15:00,1.50611,1.50629,1.50611,1.50621,65300000.0
2005-06-14 21:16:00,1.50593,1.50634,1.50593,1.50625,40400000.0
2005-06-14 21:17:00,1.50614,1.50627,1.50588,1.50588,47000000.0
2005-06-14 21:18:00,1.50644,1.50644,1.50587,1.50628,47200000.0
2005-06-14 21:19:00,1.50634,1.50634,1.50604,1.50609,30800000.0
2005-06-14 21:20:00,1.50614,1.50631,1.50608,1.50614,55800001.0
2005-06-14 21:21:00,1.50626,1.50652,1.50626,1.50652,40400000.0
2005-06-14 21:22:00,1.50608,1.50655,1.50608,1.5064,25200000.0
2005-06-14 21:23:00,1.50638,1.5065,1.506,1.506,58300000.0
2005-06-14 21:24:00,1.50628,1.50644,1.50608,1.50608,54800000.0
2005-06-14 21:25:00,1.50602,1.50639,1.50586,1.50586,94000001.0
2005-06-14 21:26:00,1.50607,1.50627,1.50602,1.50606,37500000.0
2005-06-14 21:27:00,1.5061,1.50628,1.50607,1.50617,21200000.0
2005-06-14 21:28:00,1.50608,1.50624,1.50608,1.50621,37000000.0
2005-06-14 21:29:00,1.50621,1.50644,1.5061,1.50644,33200000.0
2005-06-14 21:30:00,1.50633,1.50633,1.50602,1.50602,24000000.0
2005-06-14 21:31:00,1.50612,1.50617,1.50601,1.5061,23000000.0
2005-06-14 21:32:00,1.50614,1.50614,1.50599,1.50604,30400000.0
2005-06-14 21:33:00,1.50608,1.50611,1.50578,1.50591,41000000.0
2005-06-14 21:34:00,1.50586,1.506,1.50583,1.50593,47200000.0
2005-06-14 21:35:00,1.50592,1.50602,1.50564,1.50602,36400000.0
2005-06-14 21:36:00,1.50614,1.50624,1.50579,1.50624,31200000.0
2005-06-14 21:37:00,1.50636,1.50641,1.50625,1.50637,32800000.0
2005-06-14 21:38:00,1.50645,1.50645,1.5063,1.50636,19600000.0
2005-06-14 21:39:00,1.50615,1.50638,1.50615,1.50633,36400000.0
2005-06-14 21:41:00,1.5063,1.50646,1.50621,1.50633,31200000.0
2005-06-14 21:42:00,1.50638,1.50646,1.50596,1.50596,30300000.0
2005-06-14 21:43:00,1.50637,1.50652,1.50624,1.50652,41000000.0
2005-06-14 21:44:00,1.50659,1.50684,1.5065,1.5065,26400000.0
2005-06-14 21:45:00,1.50654,1.50658,1.50645,1.50645,20800000.0
2005-06-14 21:46:00,1.50654,1.50671,1.50642,1.50649,53800001.0
2005-06-14 21:47:00,1.50653,1.50674,1.50653,1.50659,32800000.0
2005-06-14 21:48:00,1.50685,1.50685,1.50645,1.50665,48000000.0
2005-06-14 21:49:00,1.50668,1.50676,1.50655,1.5066,31900000.0
2005-06-14 21:50:00,1.50665,1.50667,1.50629,1.50629,23800000.0
2005-06-14 21:51:00,1.50628,1.50663,1.50625,1.50642,42400000.0
2005-06-14 21:52:00,1.50636,1.50672,1.50636,1.50657,35200001.0
2005-06-14 21:53:00,1.50649,1.5065,1.50629,1.50629,33600000.0
2005-06-14 21:54:00,1.50625,1.50661,1.50625,1.50661,53900000.0
2005-06-14 21:55:00,1.50668,1.50678,1.50656,1.50678,47500000.0
2005-06-14 21:56:00,1.50679,1.50691,1.50671,1.50691,36200000.0
2005-06-14 21:57:00,1.50692,1.50692,1.50636,1.50667,69000000.0
2005-06-14 21:58:00,1.5067,1.5068,1.50655,1.50655,48100000.0
2005-06-14 21:59:00,1.50685,1.50714,1.50685,1.50687,48600001.0
2005-06-14 22:00:00,1.50691,1.50696,1.50664,1.50696,37000000.0
2005-06-14 22:01:00,1.50679,1.50702,1.50678,1.50682,39000001.0
2005-06-14 22:02:00,1.50679,1.50693,1.50666,1.50666,45000000.0
2005-06-14 22:03:00,1.50672,1.50686,1.50653,1.50686,28400000.0
2005-06-14 22:04:00,1.50686,1.50691,1.50665,1.50665,39600001.0
2005-06-14 22:05:00,1.50674,1.50677,1.50657,1.50675,45200000.0
2005-06-14 22:06:00,1.50677,1.50677,1.50637,1.5067,37400000.0
2005-06-14 22:07:00,1.5067,1.50699,1.50668,1.50668,38400000.0
2005-06-14 22:08:00,1.50648,1.50677,1.50636,1.50648,33000000.0
2005-06-14 22:09:00,1.50643,1.50657,1.50623,1.50641,26000000.0
2005-06-14 22:10:00,1.50651,1.50671,1.50644,1.50656,36000000.0
2005-06-14 22:11:00,1.50638,1.50647,1.50619,1.50621,22200000.0
2005-06-14 22:12:00,1.50628,1.50636,1.50616,1.50616,37000000.0
2005-06-14 22:13:00,1.50626,1.50636,1.50626,1.50631,27000000.0
2005-06-14 22:14:00,1.50621,1.50652,1.50615,1.50615,48400000.0
2005-06-14 22:15:00,1.50646,1.50654,1.50627,1.50637,45200000.0
2005-06-14 22:16:00,1.50635,1.50648,1.50623,1.50623,34200000.0
2005-06-14 22:17:00,1.50648,1.50653,1.50628,1.5064,30400000.0
2005-06-14 22:18:00,1.50653,1.50653,1.50638,1.50638,53800001.0
2005-06-14 22:19:00,1.50631,1.50656,1.50631,1.50649,27600000.0
2005-06-14 22:20:00,1.50649,1.50651,1.50626,1.50647,63900000.0
2005-06-14 22:21:00,1.50623,1.50653,1.50613,1.5064,32900000.0
2005-06-14 22:22:00,1.50648,1.50648,1.50623,1.50638,55400000.0
2005-06-14 22:23:00,1.50646,1.50646,1.5062,1.50621,39800001.0
2005-06-14 22:24:00,1.50636,1.50641,1.50616,1.50636,35600000.0
2005-06-14 22:25:00,1.50618,1.50638,1.50615,1.50638,36700000.0
2005-06-14 22:26:00,1.50625,1.5065,1.50625,1.5065,44400000.0
2005-06-14 22:27:00,1.5064,1.50656,1.50615,1.50641,45300000.0
2005-06-14 22:28:00,1.50624,1.5064,1.50616,1.50619,43000000.0
2005-06-14 22:29:00,1.50613,1.50615,1.50592,1.50615,31700000.0
2005-06-14 22:30:00,1.50616,1.50616,1.50598,1.50607,33700000.0
2005-06-14 22:31:00,1.50623,1.50626,1.50558,1.50618,42800001.0
2005-06-14 22:32:00,1.50611,1.50623,1.50603,1.5062,51800001.0
2005-06-14 22:33:00,1.5061,1.50623,1.50602,1.50613,32700000.0
2005-06-14 22:34:00,1.5058,1.50596,1.50559,1.50565,42800000.0
2005-06-14 22:35:00,1.50578,1.50596,1.50578,1.5058,31600000.0
2005-06-14 22:36:00,1.50602,1.50603,1.50543,1.50543,44800000.0
2005-06-14 22:37:00,1.50589,1.50596,1.50572,1.50584,56000000.0
2005-06-14 22:38:00,1.50577,1.50604,1.50577,1.50604,33200000.0
2005-06-14 22:39:00,1.50554,1.50554,1.50467,1.50554,25400000.0
2005-06-14 22:40:00,1.50583,1.50591,1.50548,1.50548,39600000.0
2005-06-14 22:41:00,1.50594,1.50615,1.50594,1.50594,39800000.0
2005-06-14 22:42:00,1.50606,1.50609,1.50576,1.50583,20600000.0
2005-06-14 22:43:00,1.50601,1.5062,1.50596,1.5062,34200000.0
2005-06-14 22:44:00,1.50598,1.50616,1.50598,1.50615,35000000.0
2005-06-14 22:45:00,1.50604,1.50609,1.50587,1.50609,30400000.0
2005-06-14 22:46:00,1.50612,1.50634,1.50612,1.50612,28400000.0
2005-06-14 22:48:00,1.50588,1.50623,1.50588,1.50612,47000000.0
2005-06-14 22:49:00,1.50594,1.50608,1.50567,1.50589,35600000.0
2005-06-14 22:50:00,1.50588,1.50592,1.50555,1.50555,30800000.0
2005-06-14 22:51:00,1.50563,1.50571,1.50544,1.50571,44400001.0
2005-06-14 22:52:00,1.50573,1.50582,1.50549,1.50549,32900000.0
2005-06-14 22:53:00,1.50568,1.50584,1.50531,1.5058,65900000.0
2005-06-14 22:54:00,1.50583,1.50583,1.50553,1.50555,28600000.0
2005-06-14 22:55:00,1.50581,1.50588,1.50565,1.50568,25800000.0
2005-06-14 22:56:00,1.50588,1.50588,1.50573,1.50587,23200000.0
2005-06-14 22:57:00,1.50578,1.50584,1.50545,1.50545,50400000.0
2005-06-14 22:58:00,1.5059,1.50601,1.50588,1.50592,18200000.0
2005-06-14 22:59:00,1.50614,1.50633,1.506,1.50633,61600000.0
2005-06-14 23:00:00,1.5064,1.5068,1.5057,1.5062,62800000.0
2005-06-14 23:01:00,1.5061,1.5064,1.5056,1.5062,62800000.0
2005-06-14 23:02:00,1.5061,1.5063,1.5057,1.5058,62800000.0
2005-06-14 23:03:00,1.5061,1.5063,1.5057,1.5058,62800000.0
2005-06-14 23:04:00,1.506,1.5061,1.5057,1.5058,62800000.0
2005-06-14 23:05:00,1.506,1.5061,1.5057,1.5058,62800000.0
2005-06-14 23:06:00,1.506,1.5061,1.5059,1.506,62800000.0
2005-06-14 23:07:00,1.5062,1.5063,1.5057,1.5062,62800000.0
2005-06-14 23:08:00,1.506,1.5063,1.5057,1.5061,62800000.0
2005-06-14 23:09:00,1.5062,1.5063,1.5057,1.5058,62800000.0
2005-06-14 23:10:00,1.5061,1.5062,1.506,1.5061,62800000.0
2005-06-14 23:11:00,1.5058,1.5059,1.5057,1.5058,62800000.0
2005-06-14 23:12:00,1.5057,1.5059,1.5056,1.5058,62800000.0
2005-06-14 23:13:00,1.5057,1.5059,1.5056,1.5057,62800000.0
2005-06-14 23:14:00,1.5058,1.5059,1.5056,1.5057,62800000.0
2005-06-14 23:15:00,1.5058,1.5059,1.5057,1.5058,62800000.0
2005-06-14 23:16:00,1.506,1.5061,1.5056,1.5057,62800000.0
2005-06-14 23:17:00,1.5056,1.5058,1.5055,1.5057,62800000.0
2005-06-14 23:18:00,1.5058,1.5059,1.5057,1.5058,62800000.0
2005-06-14 23:19:00,1.5057,1.5058,1.5056,1.5057,62800000.0
2005-06-14 23:20:00,1.50617,1.50617,1.50478,1.50515,62800000.0
2005-06-14 23:21:00,1.50515,1.50527,1.50494,1.50508,37400000.0
2005-06-14 23:22:00,1.50517,1.50555,1.50503,1.50555,43200001.0
2005-06-14 23:23:00,1.50549,1.50575,1.50549,1.50575,41000000.0
2005-06-14 23:24:00,1.50556,1.50562,1.50523,1.50523,39800000.0
2005-06-14 23:25:00,1.5053,1.50545,1.50522,1.50522,42400000.0
2005-06-14 23:26:00,1.50535,1.50555,1.50518,1.50555,47000000.0
2005-06-14 23:27:00,1.50544,1.50577,1.50544,1.50558,28200000.0
2005-06-14 23:28:00,1.5055,1.5056,1.50527,1.50527,45100000.0
2005-06-14 23:29:00,1.50544,1.50565,1.50531,1.50545,39100000.0
2005-06-14 23:30:00,1.50526,1.50547,1.50523,1.50542,42400000.0
2005-06-14 23:31:00,1.5053,1.50573,1.50516,1.50573,27200000.0
2005-06-14 23:32:00,1.50552,1.50574,1.50552,1.50562,31400000.0
2005-06-14 23:33:00,1.50548,1.50571,1.50548,1.50568,32400000.0
2005-06-14 23:34:00,1.50577,1.50591,1.50563,1.50568,35900000.0
2005-06-14 23:35:00,1.5059,1.5059,1.50555,1.50555,25600000.0
2005-06-14 23:36:00,1.50559,1.50559,1.5054,1.5054,37400000.0
2005-06-14 23:37:00,1.50547,1.50549,1.50539,1.50547,30200000.0
2005-06-14 23:38:00,1.50547,1.50555,1.50539,1.50554,42800000.0
2005-06-14 23:39:00,1.50537,1.50547,1.50532,1.50542,42600000.0
2005-06-14 23:40:00,1.50565,1.50565,1.50529,1.50529,31800000.0
2005-06-14 23:42:00,1.50555,1.50555,1.50532,1.50545,49500000.0
2005-06-14 23:43:00,1.50547,1.50552,1.505,1.50542,41800000.0
2005-06-14 23:44:00,1.50554,1.50554,1.50534,1.50545,34200000.0
2005-06-14 23:45:00,1.50534,1.50557,1.50514,1.50537,58200000.0
2005-06-14 23:46:00,1.50546,1.50546,1.50517,1.50529,42600000.0
2005-06-14 23:47:00,1.50535,1.5054,1.50515,1.50533,46800000.0
2005-06-14 23:48:00,1.50552,1.50574,1.50537,1.50574,36400000.0
2005-06-14 23:49:00,1.50565,1.50565,1.50513,1.50543,31500000.0
2005-06-14 23:50:00,1.50544,1.50544,1.5051,1.50527,39000000.0
2005-06-14 23:51:00,1.5055,1.50571,1.50545,1.50563,49200000.0
2005-06-14 23:52:00,1.50537,1.50542,1.50507,1.50531,41100000.0
2005-06-14 23:54:00,1.50573,1.50601,1.50506,1.50506,33200000.0
2005-06-14 23:55:00,1.50545,1.50582,1.50545,1.50582,44600000.0
2005-06-14 23:56:00,1.50593,1.50593,1.50563,1.50575,42600000.0
2005-06-14 23:57:00,1.50578,1.50586,1.50573,1.50586,49800000.0
2005-06-14 23:58:00,1.50578,1.50591,1.50548,1.50583,28200000.0
2005-06-14 23:59:00,1.50586,1.50607,1.5058,1.50583,40200000.0
2005-06-15 00:00:00,1.50597,1.50618,1.50584,1.50606,44600000.0
2005-06-15 00:01:00,1.50612,1.50612,1.50579,1.50599,56800000.0
2005-06-15 00:02:00,1.50606,1.50615,1.50564,1.50605,53600000.0
2005-06-15 00:03:00,1.50599,1.50601,1.50577,1.50577,57800000.0
2005-06-15 00:04:00,1.50572,1.50613,1.50572,1.50613,23200000.0
2005-06-15 00:05:00,1.50621,1.50636,1.50606,1.50606,35400000.0
2005-06-15 00:06:00,1.50601,1.50628,1.50601,1.50628,30200000.0
2005-06-15 00:07:00,1.50642,1.50643,1.50619,1.50628,36500000.0
2005-06-15 00:08:00,1.50631,1.50635,1.5061,1.50626,44300000.0
2005-06-15 00:09:00,1.50595,1.50613,1.5058,1.50595,42000000.0
2005-06-15 00:10:00,1.50616,1.50618,1.50601,1.50605,35200000.0
2005-06-15 00:11:00,1.50606,1.50609,1.50582,1.50596,38000000.0
2005-06-15 00:12:00,1.50607,1.5061,1.50583,1.50583,30200000.0
2005-06-15 00:13:00,1.50598,1.50601,1.50563,1.50598,26600000.0
2005-06-15 00:15:00,1.50581,1.50596,1.50581,1.50581,28200000.0
2005-06-15 00:16:00,1.50588,1.5059,1.50566,1.50568,35400000.0
2005-06-15 00:17:00,1.50578,1.50616,1.50578,1.50616,50500000.0
2005-06-15 00:18:00,1.5063,1.50643,1.50619,1.50619,29000000.0
2005-06-15 00:19:00,1.5063,1.50633,1.50622,1.50629,28000000.0
2005-06-15 00:20:00,1.50628,1.50628,1.50591,1.50591,42600000.0
2005-06-15 00:21:00,1.50623,1.50631,1.50611,1.50624,40000000.0
2005-06-15 00:22:00,1.50611,1.50631,1.50611,1.50624,41200000.0
2005-06-15 00:23:00,1.50609,1.50629,1.50572,1.50621,49600000.0
2005-06-15 00:24:00,1.50636,1.50643,1.50621,1.50638,30400000.0
2005-06-15 00:25:00,1.50626,1.50643,1.50616,1.50631,41000000.0
2005-06-15 00:26:00,1.50641,1.50642,1.50622,1.50625,35200000.0
2005-06-15 00:27:00,1.50626,1.50626,1.50613,1.50618,63500001.0
2005-06-15 00:28:00,1.50628,1.50636,1.50606,1.50619,36100000.0
2005-06-15 00:30:00,1.50593,1.50636,1.50593,1.50611,54800000.0
2005-06-15 00:31:00,1.5061,1.5061,1.50601,1.50601,30800000.0
2005-06-15 00:32:00,1.50598,1.50621,1.50593,1.50598,32600000.0
2005-06-15 00:33:00,1.50619,1.50619,1.50586,1.50601,27800000.0
2005-06-15 00:34:00,1.50585,1.50586,1.50564,1.50564,38100000.0
2005-06-15 00:35:00,1.50608,1.50608,1.5058,1.50595,18200000.0
2005-06-15 00:36:00,1.50616,1.50621,1.50606,1.50617,28000000.0
2005-06-15 00:37:00,1.50624,1.50632,1.50615,1.5063,45000000.0
2005-06-15 00:38:00,1.50607,1.50607,1.50589,1.50595,47900000.0
2005-06-15 00:39:00,1.50607,1.5062,1.50587,1.50599,46600000.0
2005-06-15 00:40:00,1.50604,1.50618,1.50598,1.50613,23000000.0
2005-06-15 00:41:00,1.50619,1.5062,1.50589,1.50602,27800000.0
2005-06-15 00:42:00,1.50596,1.50606,1.50594,1.50596,31400000.0
2005-06-15 00:43:00,1.50572,1.506,1.50548,1.506,32600000.0
2005-06-15 00:45:00,1.50597,1.50598,1.50578,1.50585,62800001.0
2005-06-15 00:46:00,1.50592,1.50598,1.50579,1.50591,29400000.0
2005-06-15 00:47:00,1.5059,1.5059,1.50565,1.50568,43800000.0
2005-06-15 00:48:00,1.50554,1.50596,1.50554,1.50567,35400000.0
2005-06-15 00:49:00,1.50574,1.50574,1.50536,1.50562,47100000.0
2005-06-15 00:50:00,1.50567,1.50585,1.50558,1.50575,34100000.0
2005-06-15 00:51:00,1.5057,1.5058,1.50558,1.50575,32000000.0
2005-06-15 00:52:00,1.5056,1.50575,1.50551,1.50567,28600000.0
2005-06-15 00:53:00,1.50538,1.50569,1.50534,1.50569,42400000.0
2005-06-15 00:54:00,1.50533,1.50579,1.50533,1.50579,38700000.0
2005-06-15 00:55:00,1.5059,1.50594,1.50561,1.50592,41700000.0
2005-06-15 00:56:00,1.50579,1.5058,1.50557,1.5056,39200000.0
2005-06-15 00:57:00,1.50567,1.50567,1.50538,1.50538,48500000.0
2005-06-15 00:58:00,1.50558,1.50558,1.50534,1.50546,38300000.0
2005-06-15 00:59:00,1.5056,1.5056,1.50541,1.50552,36200000.0
2005-06-15 01:00:00,1.50542,1.50542,1.50517,1.50522,37800000.0
2005-06-15 01:01:00,1.50511,1.50524,1.50501,1.50509,46400001.0
2005-06-15 01:02:00,1.50539,1.50542,1.50497,1.50497,34800000.0
2005-06-15 01:03:00,1.50538,1.50558,1.50512,1.50523,43800000.0
2005-06-15 01:04:00,1.50532,1.50558,1.50532,1.50542,37000000.0
2005-06-15 01:05:00,1.50559,1.50567,1.50547,1.50554,54500001.0
2005-06-15 01:06:00,1.50568,1.50573,1.50549,1.50573,48800000.0
2005-06-15 01:07:00,1.50575,1.5058,1.50553,1.50565,39000000.0
2005-06-15 01:08:00,1.50564,1.50564,1.5052,1.5052,24600000.0
2005-06-15 01:09:00,1.50562,1.50562,1.50542,1.5056,34800000.0
2005-06-15 01:11:00,1.50542,1.50544,1.50534,1.50542,35600000.0
2005-06-15 01:12:00,1.50539,1.50572,1.5052,1.5056,33000000.0
2005-06-15 01:13:00,1.50569,1.50572,1.50542,1.50572,44600000.0
2005-06-15 01:14:00,1.50537,1.50549,1.5051,1.50519,20400000.0
2005-06-15 01:15:00,1.50519,1.50524,1.50491,1.50519,22800000.0
2005-06-15 01:16:00,1.50512,1.50524,1.50502,1.50509,41800000.0
2005-06-15 01:17:00,1.50512,1.50518,1.50492,1.50512,51900000.0
2005-06-15 01:18:00,1.50497,1.50497,1.5044,1.50474,25800000.0
2005-06-15 01:19:00,1.50465,1.50485,1.50461,1.5048,35200000.0
2005-06-15 01:20:00,1.50468,1.50468,1.50413,1.50464,45500000.0
2005-06-15 01:21:00,1.50468,1.50492,1.50468,1.50478,52500000.0
2005-06-15 01:22:00,1.50484,1.50535,1.50483,1.50522,32800000.0
2005-06-15 01:23:00,1.50524,1.50555,1.50524,1.50532,62600002.0
2005-06-15 01:24:00,1.50569,1.50577,1.50557,1.50572,41900000.0
2005-06-15 01:25:00,1.50557,1.50557,1.50503,1.50531,34400000.0
2005-06-15 01:26:00,1.50507,1.50542,1.50507,1.50538,32900000.0
2005-06-15 01:27:00,1.50556,1.50565,1.50543,1.50564,38800000.0
2005-06-15 01:28:00,1.50549,1.50568,1.50528,1.50568,39800001.0
2005-06-15 01:29:00,1.50571,1.50586,1.50571,1.50586,43400000.0
2005-06-15 01:30:00,1.50607,1.50607,1.50551,1.50586,35800000.0
2005-06-15 01:31:00,1.50589,1.50615,1.50582,1.50615,39800000.0
2005-06-15 01:32:00,1.50598,1.50613,1.50583,1.50595,33000000.0
2005-06-15 01:33:00,1.50627,1.50649,1.5061,1.50649,33100000.0
2005-06-15 01:34:00,1.50605,1.50605,1.50563,1.50595,37600000.0
2005-06-15 01:35:00,1.50592,1.50592,1.5055,1.5055,49200000.0
2005-06-15 01:36:00,1.50599,1.50638,1.50599,1.5063,35000000.0
2005-06-15 01:37:00,1.50647,1.50651,1.50616,1.50642,39800000.0
2005-06-15 01:38:00,1.50619,1.50656,1.50619,1.50656,31300000.0
2005-06-15 01:39:00,1.50654,1.5068,1.50634,1.50665,44000001.0
2005-06-15 01:40:00,1.50655,1.50659,1.50644,1.50644,28000000.0
2005-06-15 01:41:00,1.5063,1.50639,1.50612,1.50619,54000000.0
2005-06-15 01:42:00,1.50618,1.5063,1.50591,1.50621,27600000.0
2005-06-15 01:44:00,1.5062,1.5062,1.5058,1.50606,24600000.0
2005-06-15 01:45:00,1.50588,1.50593,1.50576,1.50581,38900000.0
2005-06-15 01:46:00,1.50569,1.5059,1.50551,1.50558,32400000.0
2005-06-15 01:47:00,1.50556,1.50587,1.50551,1.50563,49600000.0
2005-06-15 01:48:00,1.50596,1.50632,1.50572,1.50572,58800001.0
2005-06-15 01:49:00,1.50594,1.50611,1.50553,1.50599,28200000.0
2005-06-15 01:50:00,1.50549,1.50568,1.50514,1.50568,30900000.0
2005-06-15 01:51:00,1.50572,1.50577,1.50563,1.50569,49300000.0
2005-06-15 01:52:00,1.50595,1.50621,1.50592,1.50595,40900000.0
2005-06-15 01:53:00,1.50605,1.50605,1.5057,1.5057,37200000.0
2005-06-15 01:54:00,1.50551,1.50565,1.50546,1.5055,43500000.0
2005-06-15 01:55:00,1.50561,1.50582,1.50553,1.50553,34400000.0
2005-06-15 01:56:00,1.50586,1.50614,1.50586,1.50588,41800000.0
2005-06-15 01:57:00,1.50592,1.50605,1.50585,1.50595,49400000.0
2005-06-15 01:58:00,1.50585,1.50598,1.50563,1.50566,30400000.0
2005-06-15 01:59:00,1.506,1.50608,1.50563,1.50568,36200000.0
2005-06-15 02:00:00,1.50534,1.506,1.50534,1.50578,37200001.0
2005-06-15 02:01:00,1.50563,1.50573,1.50558,1.50564,50300000.0
2005-06-15 02:02:00,1.50539,1.50615,1.50537,1.50615,72400000.0
2005-06-15 02:03:00,1.50636,1.50636,1.50602,1.50602,84400000.0
2005-06-15 02:04:00,1.50594,1.50625,1.50591,1.50591,58200001.0
2005-06-15 02:05:00,1.50597,1.50643,1.50597,1.50643,64000000.0
2005-06-15 02:06:00,1.50676,1.50686,1.50639,1.5067,72500000.0
2005-06-15 02:07:00,1.50663,1.50666,1.50625,1.50655,207300000.0
2005-06-15 02:08:00,1.50621,1.50673,1.50621,1.50668,50100000.0
2005-06-15 02:09:00,1.50677,1.50701,1.50658,1.50689,161100000.0
2005-06-15 02:10:00,1.5066,1.50696,1.5066,1.5066,139300000.0
2005-06-15 02:11:00,1.5066,1.50668,1.5066,1.50668,54500001.0
2005-06-15 02:12:00,1.5068,1.50684,1.50674,1.50679,56400000.0
2005-06-15 02:13:00,1.50671,1.50673,1.50661,1.50661,56400000.0
2005-06-15 02:14:00,1.50654,1.50666,1.50631,1.50666,139700000.0
2005-06-15 02:15:00,1.50659,1.50673,1.50647,1.50661,219800000.0
2005-06-15 02:16:00,1.50685,1.50702,1.50668,1.50684,40600000.0
2005-06-15 02:17:00,1.50659,1.50713,1.50628,1.50658,203100000.0
2005-06-15 02:18:00,1.50688,1.50714,1.50646,1.50691,44800000.0
2005-06-15 02:19:00,1.50704,1.50716,1.50683,1.50688,40000000.0
2005-06-15 02:20:00,1.50699,1.50718,1.50691,1.50709,49400000.0
2005-06-15 02:21:00,1.50687,1.50704,1.50675,1.50704,36800000.0
2005-06-15 02:22:00,1.50682,1.50694,1.50682,1.50694,31600000.0
2005-06-15 02:23:00,1.50706,1.50738,1.507,1.507,37800000.0
2005-06-15 02:24:00,1.50691,1.50731,1.50691,1.50731,23200000.0
2005-06-15 02:25:00,1.50742,1.50746,1.50712,1.5072,102900000.0
2005-06-15 02:26:00,1.50725,1.5076,1.50719,1.50756,92300000.0
2005-06-15 02:27:00,1.50747,1.50757,1.50738,1.50749,79400001.0
2005-06-15 02:28:00,1.50741,1.50741,1.50702,1.50702,67000001.0
2005-06-15 02:29:00,1.50701,1.50701,1.50663,1.50696,56600000.0
2005-06-15 02:30:00,1.50722,1.50727,1.50707,1.50714,22200000.0
2005-06-15 02:31:00,1.50689,1.50699,1.50679,1.50682,77100001.0
2005-06-15 02:32:00,1.50705,1.50723,1.50691,1.50718,42400000.0
2005-06-15 02:33:00,1.50697,1.50711,1.5069,1.50709,194800001.0
2005-06-15 02:34:00,1.50744,1.50744,1.50715,1.50724,55300000.0
2005-06-15 02:35:00,1.50723,1.50728,1.50686,1.50691,87200000.0
2005-06-15 02:36:00,1.50716,1.50735,1.50715,1.50735,16400000.0
2005-06-15 02:37:00,1.50704,1.50708,1.50693,1.50693,117200000.0
2005-06-15 02:38:00,1.50685,1.50686,1.50664,1.50666,40000000.0
2005-06-15 02:39:00,1.50679,1.50679,1.50658,1.50665,36800000.0
2005-06-15 02:40:00,1.5068,1.5069,1.5067,1.50672,47000000.0
2005-06-15 02:41:00,1.50671,1.50708,1.50671,1.50706,36600000.0
2005-06-15 02:42:00,1.50716,1.50716,1.50683,1.50692,23200000.0
2005-06-15 02:43:00,1.50706,1.50708,1.50699,1.50707,45700000.0
2005-06-15 02:44:00,1.50713,1.50725,1.50703,1.50715,30400000.0
2005-06-15 02:46:00,1.5069,1.50697,1.50675,1.5068,135900000.0
2005-06-15 02:47:00,1.50728,1.50745,1.50687,1.50728,209100000.0
2005-06-15 02:48:00,1.50708,1.50728,1.50703,1.50723,101000000.0
2005-06-15 02:50:00,1.50721,1.50767,1.50703,1.50767,142300001.0
2005-06-15 02:51:00,1.50716,1.50732,1.50702,1.50727,72600000.0
2005-06-15 02:52:00,1.50755,1.50755,1.50738,1.50747,29600000.0
2005-06-15 02:53:00,1.50746,1.50746,1.50703,1.50717,37000001.0
2005-06-15 02:54:00,1.50723,1.50746,1.50715,1.50715,41200000.0
2005-06-15 02:55:00,1.50689,1.5071,1.50668,1.50675,33000000.0
2005-06-15 02:56:00,1.50669,1.50691,1.50669,1.50687,73500001.0
2005-06-15 02:57:00,1.50705,1.50713,1.50704,1.50704,37400000.0
2005-06-15 02:58:00,1.50687,1.50697,1.50684,1.50684,50600000.0
2005-06-15 02:59:00,1.50684,1.50695,1.50675,1.50675,86700001.0
2005-06-15 03:00:00,1.50685,1.50695,1.50677,1.5069,171900001.0
2005-06-15 03:01:00,1.50693,1.50702,1.5069,1.5069,40100000.0
2005-06-15 03:02:00,1.5069,1.50695,1.50678,1.50678,47600000.0
2005-06-15 03:03:00,1.50681,1.50698,1.50679,1.50698,85600000.0
2005-06-15 03:04:00,1.50707,1.50739,1.50681,1.50697,52900000.0
2005-06-15 03:05:00,1.5071,1.50712,1.507,1.50704,70600000.0
2005-06-15 03:06:00,1.50704,1.50728,1.50701,1.50728,68800000.0
2005-06-15 03:07:00,1.50745,1.50778,1.50734,1.50764,83400000.0
2005-06-15 03:08:00,1.50757,1.50787,1.50751,1.50758,61800000.0
2005-06-15 03:09:00,1.50784,1.50792,1.5075,1.50792,34000000.0
2005-06-15 03:10:00,1.50747,1.50783,1.50747,1.50779,29200000.0
2005-06-15 03:11:00,1.50742,1.50758,1.50742,1.50746,42000000.0
2005-06-15 03:12:00,1.50774,1.50774,1.50733,1.50756,42600000.0
2005-06-15 03:13:00,1.50729,1.50775,1.50715,1.50775,42200000.0
2005-06-15 03:14:00,1.50782,1.5082,1.50761,1.50797,48600000.0
2005-06-15 03:15:00,1.50738,1.50781,1.50738,1.50774,40400000.0
2005-06-15 03:16:00,1.50755,1.50771,1.50729,1.50771,25200000.0
2005-06-15 03:18:00,1.50778,1.50788,1.50755,1.50786,35200000.0
2005-06-15 03:19:00,1.50776,1.50789,1.50752,1.50786,19800000.0
2005-06-15 03:20:00,1.50736,1.50782,1.50736,1.50782,48100000.0
2005-06-15 03:22:00,1.50739,1.5075,1.50735,1.5075,63900000.0
2005-06-15 03:23:00,1.5076,1.50764,1.50744,1.50764,84200001.0
2005-06-15 03:24:00,1.50774,1.50777,1.50771,1.50772,46200000.0
2005-06-15 03:25:00,1.50818,1.50818,1.50765,1.50765,23800000.0
2005-06-15 03:26:00,1.50755,1.50768,1.50751,1.50767,124600000.0
2005-06-15 03:27:00,1.50767,1.50767,1.50734,1.50737,104300000.0
2005-06-15 03:28:00,1.50749,1.50754,1.50743,1.50749,58900000.0
2005-06-15 03:29:00,1.50759,1.50762,1.50745,1.50745,50400000.0
2005-06-15 03:30:00,1.50739,1.50741,1.50718,1.50734,69500000.0
2005-06-15 03:31:00,1.50715,1.50776,1.50715,1.50776,17200000.0
2005-06-15 03:32:00,1.508,1.50827,1.50779,1.50779,36800000.0
2005-06-15 03:33:00,1.50747,1.50762,1.50747,1.50754,27600000.0
2005-06-15 03:34:00,1.50766,1.50767,1.50725,1.50725,37000000.0
2005-06-15 03:35:00,1.50726,1.50746,1.5072,1.5072,90800000.0
2005-06-15 03:36:00,1.50725,1.50764,1.50707,1.50764,37400000.0
2005-06-15 03:37:00,1.5077,1.50775,1.5074,1.5077,57600000.0
2005-06-15 03:38:00,1.50775,1.50785,1.50755,1.50773,33400000.0
2005-06-15 03:39:00,1.50739,1.5075,1.50738,1.50744,84200000.0
2005-06-15 03:40:00,1.5075,1.50804,1.50739,1.50799,125100000.0
2005-06-15 03:41:00,1.50799,1.50813,1.50797,1.50797,72800000.0
2005-06-15 03:42:00,1.50801,1.50808,1.50785,1.5079,67400000.0
2005-06-15 03:43:00,1.50792,1.50805,1.50792,1.50805,48300000.0
2005-06-15 03:44:00,1.50786,1.50816,1.50786,1.50796,36000000.0
2005-06-15 03:45:00,1.50789,1.50796,1.50779,1.50795,38000000.0
2005-06-15 03:46:00,1.50757,1.50768,1.5075,1.50752,57700000.0
2005-06-15 03:47:00,1.50754,1.50767,1.50752,1.50752,25400000.0
2005-06-15 03:48:00,1.50787,1.50797,1.50767,1.50782,23000000.0
2005-06-15 03:49:00,1.50787,1.50787,1.50752,1.50752,37200000.0
2005-06-15 03:50:00,1.50787,1.50807,1.50768,1.50777,91300000.0
2005-06-15 03:51:00,1.50788,1.5081,1.50788,1.50792,39400000.0
2005-06-15 03:52:00,1.50791,1.50791,1.50726,1.50756,78800000.0
2005-06-15 03:53:00,1.50759,1.50764,1.50739,1.50739,58800000.0
2005-06-15 03:54:00,1.50732,1.50777,1.50732,1.50739,30600000.0
2005-06-15 03:55:00,1.50773,1.50773,1.50752,1.50767,20600000.0
2005-06-15 03:56:00,1.50751,1.50776,1.50751,1.50767,19400000.0
2005-06-15 03:57:00,1.50697,1.50703,1.50684,1.50684,147200000.0
2005-06-15 03:58:00,1.50663,1.50784,1.50663,1.50699,211000001.0
2005-06-15 03:59:00,1.50745,1.50773,1.50742,1.50758,168900000.0
2005-06-15 04:00:00,1.5076,1.50777,1.50755,1.50757,82600000.0
2005-06-15 04:01:00,1.50752,1.50786,1.50737,1.50786,157900000.0
2005-06-15 04:02:00,1.50796,1.50831,1.5079,1.50793,119200000.0
2005-06-15 04:03:00,1.50794,1.50794,1.50736,1.50768,105400002.0
2005-06-15 04:04:00,1.5074,1.50756,1.50736,1.50742,115500000.0
2005-06-15 04:05:00,1.50737,1.50821,1.50737,1.50789,211100000.0
2005-06-15 04:06:00,1.5073,1.50775,1.5073,1.50748,147100001.0
2005-06-15 04:07:00,1.50766,1.50766,1.50732,1.50733,129700000.0
2005-06-15 04:08:00,1.50769,1.50782,1.50766,1.50767,31700000.0
2005-06-15 04:09:00,1.50791,1.508,1.5077,1.50795,33800000.0
2005-06-15 04:10:00,1.50788,1.50796,1.50766,1.50785,129000000.0
2005-06-15 04:11:00,1.50786,1.50807,1.50766,1.50773,50500000.0
2005-06-15 04:12:00,1.50765,1.50778,1.50765,1.50777,66600000.0
2005-06-15 04:13:00,1.50772,1.50787,1.50764,1.50765,76200000.0
2005-06-15 04:14:00,1.50766,1.50782,1.50762,1.50782,88400000.0
2005-06-15 04:15:00,1.50787,1.5081,1.50784,1.50804,105800001.0
2005-06-15 04:16:00,1.50805,1.5082,1.50775,1.50787,104700001.0
2005-06-15 04:17:00,1.50791,1.50791,1.50772,1.50775,40000000.0
2005-06-15 04:18:00,1.5077,1.50785,1.50765,1.5077,109100001.0
2005-06-15 04:19:00,1.5077,1.50777,1.50767,1.50775,62200001.0
2005-06-15 04:21:00,1.50753,1.50753,1.50733,1.50742,58400000.0
2005-06-15 04:23:00,1.50748,1.50753,1.50748,1.50748,44500000.0
2005-06-15 04:24:00,1.50749,1.50756,1.50742,1.50743,160300000.0
2005-06-15 04:25:00,1.50739,1.50786,1.50736,1.50761,209500000.0
2005-06-15 04:26:00,1.50756,1.50756,1.50726,1.50733,125200000.0
2005-06-15 04:27:00,1.50751,1.50754,1.50733,1.50738,71900000.0
2005-06-15 04:28:00,1.5074,1.50743,1.5073,1.50736,79100000.0
2005-06-15 04:29:00,1.50733,1.50775,1.50733,1.50764,75200000.0
2005-06-15 04:30:00,1.50727,1.50762,1.50722,1.50762,88000001.0
2005-06-15 04:31:00,1.50758,1.5077,1.50728,1.50751,17000000.0
2005-06-15 04:32:00,1.50761,1.50761,1.50737,1.50746,30800000.0
2005-06-15 04:33:00,1.50754,1.50763,1.50741,1.50753,51200001.0
2005-06-15 04:34:00,1.50741,1.50742,1.50729,1.50729,22200000.0
2005-06-15 04:35:00,1.50728,1.50741,1.50726,1.50726,58900000.0
2005-06-15 04:36:00,1.50754,1.50769,1.50697,1.50749,148700000.0
2005-06-15 04:37:00,1.50727,1.5074,1.50696,1.50717,144700001.0
2005-06-15 04:38:00,1.50743,1.50743,1.50694,1.50715,39600000.0
2005-06-15 04:39:00,1.50705,1.50725,1.50694,1.50702,65200000.0
2005-06-15 04:40:00,1.50695,1.50711,1.50692,1.50709,37800000.0
2005-06-15 04:41:00,1.50694,1.50715,1.50683,1.50711,59300000.0
2005-06-15 04:42:00,1.50694,1.50709,1.50694,1.50704,66800000.0
2005-06-15 04:43:00,1.50691,1.50691,1.50674,1.50681,43500000.0
2005-06-15 04:44:00,1.50684,1.50729,1.50684,1.50727,35200000.0
2005-06-15 04:45:00,1.50723,1.50741,1.50695,1.50719,34600000.0
2005-06-15 04:46:00,1.50708,1.50718,1.50708,1.5071,40700000.0
2005-06-15 04:47:00,1.5071,1.50753,1.50708,1.50753,103500000.0
2005-06-15 04:48:00,1.50728,1.50753,1.50728,1.50748,66800001.0
2005-06-15 04:49:00,1.50744,1.50765,1.50724,1.50724,66000000.0
2005-06-15 04:50:00,1.50758,1.50763,1.50741,1.50751,58100000.0
2005-06-15 04:51:00,1.50723,1.50725,1.50714,1.50714,40300000.0
2005-06-15 04:52:00,1.50696,1.5074,1.50694,1.50736,37800000.0
2005-06-15 04:53:00,1.50762,1.50798,1.50758,1.50764,52600000.0
2005-06-15 04:54:00,1.50734,1.50756,1.50734,1.50736,44200000.0
2005-06-15 04:56:00,1.50754,1.5077,1.5075,1.50758,33000000.0
2005-06-15 04:57:00,1.50734,1.50774,1.50734,1.50734,49400000.0
2005-06-15 04:58:00,1.50715,1.50758,1.50711,1.50746,42600000.0
2005-06-15 04:59:00,1.50752,1.50812,1.50752,1.50792,118100000.0
2005-06-15 05:00:00,1.50822,1.50827,1.50799,1.50804,23400000.0
2005-06-15 05:01:00,1.50806,1.50848,1.50806,1.50848,33200000.0
2005-06-15 05:02:00,1.50855,1.50889,1.50851,1.50889,28600000.0
2005-06-15 05:03:00,1.50828,1.50873,1.50823,1.50855,150100000.0
2005-06-15 05:04:00,1.50863,1.50874,1.50858,1.50866,217800000.0
2005-06-15 05:05:00,1.50906,1.50923,1.50905,1.50923,199000000.0
2005-06-15 05:06:00,1.50923,1.50935,1.50916,1.50924,181700000.0
2005-06-15 05:07:00,1.50901,1.50933,1.50896,1.50896,259100000.0
2005-06-15 05:08:00,1.50934,1.50948,1.50921,1.50921,270800001.0
2005-06-15 05:09:00,1.50913,1.5095,1.50911,1.50921,242100000.0
2005-06-15 05:10:00,1.50925,1.50935,1.50912,1.50918,218000000.0
2005-06-15 05:11:00,1.50906,1.5092,1.50898,1.50901,141200001.0
2005-06-15 05:12:00,1.50903,1.50918,1.50903,1.5091,112400000.0
2005-06-15 05:13:00,1.50923,1.50945,1.50916,1.50927,145200001.0
2005-06-15 05:14:00,1.50922,1.50928,1.50911,1.50913,277300002.0
2005-06-15 05:15:00,1.50935,1.50952,1.50927,1.5093,28200000.0
2005-06-15 05:16:00,1.50905,1.50905,1.50767,1.50767,193100000.0
2005-06-15 05:17:00,1.50924,1.50946,1.50906,1.5094,149200000.0
2005-06-15 05:18:00,1.50909,1.50918,1.50874,1.50916,282300001.0
2005-06-15 05:19:00,1.50889,1.50924,1.50881,1.50888,289100001.0
2005-06-15 05:20:00,1.5089,1.5091,1.50884,1.50893,272400001.0
2005-06-15 05:21:00,1.50885,1.50935,1.50881,1.509,295600001.0
2005-06-15 05:22:00,1.50897,1.50897,1.50856,1.50856,236900001.0
2005-06-15 05:23:00,1.50863,1.50897,1.50863,1.50888,112200000.0
2005-06-15 05:24:00,1.50872,1.50872,1.50857,1.50864,174200000.0
2005-06-15 05:25:00,1.50883,1.5092,1.5087,1.50876,260700002.0
2005-06-15 05:26:00,1.50863,1.50866,1.50858,1.50863,141600001.0
2005-06-15 05:27:00,1.50898,1.509,1.5086,1.50883,166400001.0
2005-06-15 05:28:00,1.50857,1.50874,1.50809,1.50863,235500000.0
2005-06-15 05:29:00,1.50857,1.50873,1.50802,1.50802,218200000.0
2005-06-15 05:30:00,1.50805,1.50837,1.50801,1.5081,209100000.0
2005-06-15 05:31:00,1.50817,1.50853,1.50814,1.50832,65200000.0
2005-06-15 05:32:00,1.50861,1.50874,1.50856,1.50866,153700000.0
2005-06-15 05:33:00,1.50857,1.50879,1.50825,1.50828,215300001.0
2005-06-15 05:34:00,1.50826,1.50848,1.50795,1.50803,216900001.0
2005-06-15 05:36:00,1.50803,1.50818,1.508,1.50813,178600001.0
2005-06-15 05:37:00,1.5082,1.50851,1.5082,1.50828,180300000.0
2005-06-15 05:38:00,1.50846,1.50866,1.50844,1.50861,158800000.0
2005-06-15 05:39:00,1.50845,1.50848,1.50821,1.5083,173200000.0
2005-06-15 05:40:00,1.5081,1.50837,1.50802,1.50825,245300000.0
2005-06-15 05:41:00,1.5079,1.5079,1.50647,1.50702,120500000.0
2005-06-15 05:42:00,1.50717,1.50745,1.50717,1.50717,212100000.0
2005-06-15 05:43:00,1.50711,1.50721,1.5071,1.50716,114600000.0
2005-06-15 05:44:00,1.50728,1.50745,1.5072,1.50725,126800000.0
2005-06-15 05:45:00,1.50728,1.50761,1.50713,1.50713,147300000.0
2005-06-15 05:46:00,1.50709,1.50728,1.50686,1.50686,174700000.0
2005-06-15 05:47:00,1.50689,1.50716,1.50684,1.50694,220700000.0
2005-06-15 05:48:00,1.5066,1.50675,1.50628,1.50628,280300000.0
2005-06-15 05:49:00,1.50649,1.5068,1.50634,1.50634,163700000.0
2005-06-15 05:50:00,1.50633,1.50668,1.50613,1.50613,330800002.0
2005-06-15 05:51:00,1.50636,1.50644,1.50629,1.50629,181700000.0
2005-06-15 05:52:00,1.50633,1.50647,1.50615,1.50647,171100000.0
2005-06-15 05:54:00,1.50639,1.50659,1.50625,1.50658,173200000.0
2005-06-15 05:55:00,1.50651,1.50661,1.50636,1.50646,231000001.0
2005-06-15 05:56:00,1.50651,1.50668,1.50641,1.50644,146500000.0
2005-06-15 05:57:00,1.50654,1.50658,1.50646,1.50647,208400002.0
2005-06-15 05:58:00,1.50648,1.50648,1.50627,1.50627,153100000.0
2005-06-15 05:59:00,1.5065,1.5066,1.5064,1.5065,256400000.0
2005-06-15 06:00:00,1.50625,1.50625,1.50611,1.50614,256400000.0
2005-06-15 06:01:00,1.50611,1.50625,1.506,1.50602,152200000.0
2005-06-15 06:02:00,1.50623,1.5064,1.5062,1.50627,257100001.0
2005-06-15 06:03:00,1.50611,1.50633,1.50601,1.50633,47200000.0
2005-06-15 06:04:00,1.50618,1.50628,1.50615,1.50618,147600000.0
2005-06-15 06:05:00,1.50612,1.50665,1.5061,1.50633,408500000.0
2005-06-15 06:06:00,1.50633,1.50673,1.50633,1.50659,74200000.0
2005-06-15 06:07:00,1.50659,1.50659,1.5063,1.50643,314800000.0
2005-06-15 06:08:00,1.50645,1.50667,1.50639,1.50646,543300000.0
2005-06-15 06:09:00,1.50641,1.50669,1.50629,1.50655,403100001.0
2005-06-15 06:10:00,1.50668,1.50668,1.50651,1.50656,322600001.0
2005-06-15 06:11:00,1.50672,1.50737,1.50672,1.50725,471800000.0
2005-06-15 06:12:00,1.50706,1.50732,1.5067,1.50695,264100000.0
2005-06-15 06:13:00,1.50684,1.50735,1.50681,1.50726,369600000.0
2005-06-15 06:14:00,1.50762,1.50762,1.50714,1.50717,361400000.0
2005-06-15 06:15:00,1.50716,1.50737,1.50714,1.50737,198000001.0
2005-06-15 06:16:00,1.50742,1.50765,1.50722,1.5074,205900000.0
2005-06-15 06:17:00,1.50712,1.50723,1.50701,1.50712,146400000.0
2005-06-15 06:18:00,1.50718,1.50753,1.50718,1.50736,270400001.0
2005-06-15 06:19:00,1.50736,1.50751,1.50733,1.50751,156800001.0
2005-06-15 06:20:00,1.50749,1.50765,1.50737,1.50741,298300000.0
2005-06-15 06:21:00,1.50756,1.50775,1.50752,1.50757,248900000.0
2005-06-15 06:22:00,1.50752,1.5078,1.5075,1.50762,308300004.0
2005-06-15 06:23:00,1.50754,1.50774,1.5075,1.50756,325600000.0
2005-06-15 06:24:00,1.50737,1.50752,1.50729,1.50749,327700000.0
2005-06-15 06:25:00,1.50749,1.50754,1.50741,1.50743,203800000.0
2005-06-15 06:26:00,1.50748,1.50765,1.50742,1.50765,313600000.0
2005-06-15 06:27:00,1.50774,1.5078,1.50762,1.50768,259200000.0
2005-06-15 06:28:00,1.5077,1.50795,1.50767,1.5077,390900001.0
2005-06-15 06:29:00,1.50737,1.50737,1.5059,1.50707,105600000.0
2005-06-15 06:30:00,1.50713,1.50749,1.50713,1.50731,288200001.0
2005-06-15 06:31:00,1.50744,1.50751,1.50727,1.50743,124700000.0
2005-06-15 06:32:00,1.50745,1.50748,1.50734,1.50735,204700001.0
2005-06-15 06:33:00,1.50769,1.50786,1.50766,1.50769,252800000.0
2005-06-15 06:34:00,1.50783,1.50787,1.5077,1.50778,258800000.0
2005-06-15 06:35:00,1.50764,1.50805,1.50763,1.50773,158800000.0
2005-06-15 06:36:00,1.50771,1.50778,1.50762,1.50762,79000000.0
2005-06-15 06:37:00,1.5076,1.50766,1.50753,1.50763,191200000.0
2005-06-15 06:38:00,1.50761,1.50768,1.5074,1.5074,125200001.0
2005-06-15 06:39:00,1.50742,1.50767,1.50742,1.50767,31500000.0
2005-06-15 06:40:00,1.50759,1.5076,1.50733,1.50752,130000000.0
2005-06-15 06:41:00,1.50766,1.50789,1.50761,1.50769,163700000.0
2005-06-15 06:42:00,1.50768,1.50768,1.50726,1.50735,303800002.0
2005-06-15 06:43:00,1.50753,1.50765,1.50747,1.50765,162900001.0
2005-06-15 06:44:00,1.50763,1.50763,1.50743,1.50757,289800001.0
2005-06-15 06:45:00,1.50765,1.5077,1.50755,1.5077,228600000.0
2005-06-15 06:46:00,1.50765,1.50772,1.50758,1.50765,225700000.0
2005-06-15 06:47:00,1.50767,1.50779,1.50757,1.50768,232500000.0
2005-06-15 06:48:00,1.50707,1.50707,1.50573,1.50666,40400000.0
2005-06-15 06:49:00,1.50684,1.50726,1.50684,1.50721,239500001.0
2005-06-15 06:50:00,1.50743,1.50743,1.50721,1.50725,42000000.0
2005-06-15 06:51:00,1.50744,1.50744,1.50702,1.50729,35400000.0
2005-06-15 06:52:00,1.50716,1.5073,1.50707,1.50707,220500000.0
2005-06-15 06:53:00,1.50716,1.5076,1.50714,1.50753,232100000.0
2005-06-15 06:54:00,1.50774,1.50797,1.50765,1.50774,410100001.0
2005-06-15 06:55:00,1.5077,1.50777,1.50756,1.50763,340900000.0
2005-06-15 06:56:00,1.50783,1.50783,1.50764,1.50764,28000000.0
2005-06-15 06:57:00,1.5077,1.50776,1.5077,1.5077,74700000.0
2005-06-15 06:58:00,1.50765,1.5077,1.5075,1.50763,268400002.0
2005-06-15 06:59:00,1.50754,1.50779,1.50745,1.50749,304000000.0
2005-06-15 07:00:00,1.50767,1.50778,1.50759,1.50759,119100000.0
2005-06-15 07:01:00,1.50742,1.50757,1.50742,1.50755,238200000.0
2005-06-15 07:02:00,1.5075,1.50755,1.50731,1.5074,381200001.0
2005-06-15 07:03:00,1.50737,1.50737,1.50719,1.50721,136500000.0
2005-06-15 07:04:00,1.50716,1.50721,1.50702,1.50715,365600001.0
2005-06-15 07:05:00,1.50731,1.50739,1.50723,1.50731,161500001.0
2005-06-15 07:06:00,1.50732,1.50737,1.50717,1.5073,224000000.0
2005-06-15 07:07:00,1.50738,1.50753,1.50727,1.50734,193600000.0
2005-06-15 07:08:00,1.50732,1.50742,1.50717,1.50727,255800000.0
2005-06-15 07:09:00,1.507,1.507,1.50517,1.50621,232100001.0
2005-06-15 07:10:00,1.50676,1.50696,1.50649,1.5068,427800001.0
2005-06-15 07:11:00,1.50671,1.50671,1.50622,1.50664,337400000.0
2005-06-15 07:12:00,1.50672,1.507,1.5067,1.50696,296500001.0
2005-06-15 07:13:00,1.50689,1.50689,1.50662,1.50667,284400000.0
2005-06-15 07:14:00,1.50662,1.50669,1.50654,1.50659,470800000.0
2005-06-15 07:15:00,1.50691,1.50693,1.50665,1.50693,288800001.0
2005-06-15 07:16:00,1.50671,1.50679,1.5066,1.50678,180400000.0
2005-06-15 07:18:00,1.50661,1.50698,1.50658,1.50698,437800001.0
2005-06-15 07:19:00,1.50698,1.5071,1.5068,1.50694,316300001.0
2005-06-15 07:20:00,1.50702,1.50702,1.50672,1.50694,484000002.0
2005-06-15 07:21:00,1.50694,1.50713,1.50662,1.50662,276200001.0
2005-06-15 07:22:00,1.50678,1.50692,1.50669,1.50678,345300003.0
2005-06-15 07:23:00,1.50675,1.50683,1.50648,1.50674,470000001.0
2005-06-15 07:24:00,1.50668,1.50682,1.50664,1.50666,294900000.0
2005-06-15 07:25:00,1.50651,1.50655,1.50632,1.50642,388600002.0
2005-06-15 07:26:00,1.50625,1.50636,1.50606,1.50606,279800001.0
2005-06-15 07:27:00,1.50579,1.50579,1.50543,1.50543,171300000.0
2005-06-15 07:28:00,1.50526,1.50536,1.50503,1.50521,243000001.0
2005-06-15 07:29:00,1.50526,1.50537,1.50501,1.50501,218400000.0
2005-06-15 07:30:00,1.50527,1.50531,1.50484,1.50508,564000002.0
2005-06-15 07:31:00,1.50512,1.50567,1.50512,1.50514,238600000.0
2005-06-15 07:32:00,1.50522,1.50536,1.5051,1.50525,534600002.0
2005-06-15 07:33:00,1.50517,1.50539,1.50511,1.50532,363200000.0
2005-06-15 07:34:00,1.50537,1.50567,1.50532,1.50555,318000001.0
2005-06-15 07:35:00,1.50549,1.50583,1.50549,1.50582,249700001.0
2005-06-15 07:36:00,1.50596,1.50596,1.5055,1.50593,394500001.0
2005-06-15 07:37:00,1.50588,1.5059,1.50555,1.50555,189900000.0
2005-06-15 07:38:00,1.50519,1.50529,1.50501,1.50508,30500000.0
2005-06-15 07:39:00,1.50504,1.50581,1.50504,1.50581,435000001.0
2005-06-15 07:40:00,1.50587,1.50629,1.50531,1.50629,322200000.0
2005-06-15 07:41:00,1.50648,1.50702,1.50648,1.50662,657900004.0
2005-06-15 07:42:00,1.50682,1.50712,1.5068,1.50711,300200001.0
2005-06-15 07:43:00,1.50716,1.50732,1.50709,1.50721,202600000.0
2005-06-15 07:44:00,1.50752,1.50752,1.50706,1.50735,395900000.0
2005-06-15 07:45:00,1.50739,1.50746,1.50721,1.50724,387500000.0
2005-06-15 07:46:00,1.50729,1.50751,1.50722,1.50725,459400001.0
2005-06-15 07:47:00,1.50737,1.50766,1.50726,1.50735,664200001.0
2005-06-15 07:48:00,1.50748,1.50786,1.50748,1.50752,693500002.0
2005-06-15 07:49:00,1.50759,1.50759,1.50734,1.50743,757300003.0
2005-06-15 07:50:00,1.50726,1.50761,1.50723,1.5075,620100000.0
2005-06-15 07:51:00,1.50765,1.50776,1.50746,1.50756,565700001.0
2005-06-15 07:52:00,1.50763,1.50776,1.50755,1.50761,452300001.0
2005-06-15 07:53:00,1.50753,1.50771,1.5073,1.5074,567400002.0
2005-06-15 07:54:00,1.50754,1.50766,1.50743,1.50753,306000000.0
2005-06-15 07:55:00,1.50739,1.5077,1.50739,1.50755,369000000.0
2005-06-15 07:56:00,1.50732,1.50742,1.50675,1.50675,600700000.0
2005-06-15 07:57:00,1.50691,1.50709,1.50678,1.50692,563300001.0
2005-06-15 07:58:00,1.50698,1.50714,1.50689,1.50691,745000002.0
2005-06-15 07:59:00,1.5071,1.50727,1.50699,1.50715,478400004.0
2005-06-15 08:00:00,1.5073,1.5073,1.50699,1.50711,422900001.0
2005-06-15 08:01:00,1.50709,1.50749,1.50707,1.5071,468900000.0
2005-06-15 08:02:00,1.50716,1.50734,1.50712,1.50732,255600000.0
2005-06-15 08:03:00,1.5073,1.50735,1.50703,1.50708,461300000.0
2005-06-15 08:04:00,1.50713,1.50734,1.5071,1.50723,389600001.0
2005-06-15 08:05:00,1.50725,1.50737,1.50704,1.50716,319200001.0
2005-06-15 08:06:00,1.50748,1.50773,1.50735,1.50773,664400000.0
2005-06-15 08:07:00,1.50761,1.50779,1.50739,1.50762,483600003.0
2005-06-15 08:08:00,1.50763,1.50768,1.50742,1.50747,388200001.0
2005-06-15 08:09:00,1.50745,1.50758,1.50721,1.50742,495400000.0
2005-06-15 08:10:00,1.5075,1.50772,1.50734,1.50771,530700000.0
2005-06-15 08:11:00,1.50752,1.5077,1.50739,1.50747,238600001.0
2005-06-15 08:12:00,1.50721,1.50723,1.5067,1.50691,421900001.0
2005-06-15 08:13:00,1.50685,1.5071,1.50685,1.50704,210700000.0
2005-06-15 08:14:00,1.50703,1.50715,1.50703,1.50705,114900000.0
2005-06-15 08:15:00,1.507,1.50715,1.50695,1.50707,310400000.0
2005-06-15 08:16:00,1.50683,1.50683,1.50663,1.50663,258000000.0
2005-06-15 08:17:00,1.50653,1.50683,1.50653,1.50676,267700001.0
2005-06-15 08:18:00,1.50678,1.50692,1.5066,1.50692,170400000.0
2005-06-15 08:19:00,1.50697,1.5075,1.50697,1.5075,308300000.0
2005-06-15 08:20:00,1.50762,1.50768,1.5073,1.50742,307700000.0
2005-06-15 08:21:00,1.50745,1.50767,1.50729,1.50733,558300000.0
2005-06-15 08:22:00,1.50721,1.50735,1.50707,1.5071,369200002.0
2005-06-15 08:23:00,1.50708,1.50728,1.50704,1.50712,246800001.0
2005-06-15 08:24:00,1.5071,1.50737,1.50694,1.50703,429900000.0
2005-06-15 08:25:00,1.50691,1.50698,1.5066,1.50668,599400002.0
2005-06-15 08:26:00,1.50665,1.50689,1.50653,1.50653,313100000.0
2005-06-15 08:27:00,1.50658,1.50658,1.50627,1.50647,318100001.0
2005-06-15 08:28:00,1.50635,1.50653,1.50629,1.50639,569600001.0
2005-06-15 08:29:00,1.50615,1.5064,1.50601,1.50613,385500001.0
2005-06-15 08:30:00,1.50598,1.50676,1.50598,1.50676,470500002.0
2005-06-15 08:31:00,1.5068,1.5071,1.50676,1.50699,243400000.0
2005-06-15 08:32:00,1.50708,1.50762,1.507,1.50755,272000000.0
2005-06-15 08:33:00,1.50742,1.50752,1.50736,1.50736,171300000.0
2005-06-15 08:34:00,1.50734,1.50767,1.50719,1.50756,666600005.0
2005-06-15 08:35:00,1.50754,1.5076,1.50738,1.50743,494000000.0
2005-06-15 08:36:00,1.50784,1.50791,1.50746,1.50751,380300001.0
2005-06-15 08:37:00,1.50727,1.50747,1.50716,1.5073,327000001.0
2005-06-15 08:38:00,1.50737,1.50754,1.50719,1.50726,346300000.0
2005-06-15 08:39:00,1.50722,1.50731,1.50693,1.50703,539600000.0
2005-06-15 08:40:00,1.50687,1.50759,1.50687,1.50736,344000001.0
2005-06-15 08:41:00,1.50765,1.50792,1.50756,1.50792,440500000.0
2005-06-15 08:42:00,1.50793,1.50797,1.5075,1.50758,484400000.0
2005-06-15 08:43:00,1.50765,1.50781,1.50747,1.50749,231700000.0
2005-06-15 08:44:00,1.50743,1.50759,1.5072,1.50737,492400003.0
2005-06-15 08:45:00,1.50731,1.50744,1.50703,1.50709,672800003.0
2005-06-15 08:46:00,1.50733,1.50783,1.50732,1.50782,725300000.0
2005-06-15 08:47:00,1.50808,1.50808,1.50786,1.50791,507400001.0
2005-06-15 08:48:00,1.50787,1.50807,1.50774,1.50775,362300000.0
2005-06-15 08:49:00,1.50769,1.50796,1.50765,1.50777,533800002.0
2005-06-15 08:50:00,1.50787,1.50787,1.5073,1.50734,546700001.0
2005-06-15 08:51:00,1.5071,1.50749,1.50696,1.50696,561900002.0
2005-06-15 08:52:00,1.50711,1.50767,1.50711,1.50719,564200000.0
2005-06-15 08:53:00,1.50738,1.5077,1.50722,1.50741,492500001.0
2005-06-15 08:54:00,1.50727,1.50764,1.50727,1.50736,621800001.0
2005-06-15 08:55:00,1.50735,1.50746,1.50707,1.50735,594200001.0
2005-06-15 08:56:00,1.50735,1.50773,1.50734,1.50761,612500005.0
2005-06-15 08:57:00,1.50779,1.508,1.5076,1.5077,477000001.0
2005-06-15 08:58:00,1.5077,1.50794,1.50758,1.50783,490200003.0
2005-06-15 08:59:00,1.50789,1.50814,1.50789,1.50805,336600002.0
2005-06-15 09:00:00,1.50824,1.50861,1.50824,1.50835,403100000.0
2005-06-15 09:01:00,1.50836,1.50854,1.50829,1.50843,407600000.0
2005-06-15 09:02:00,1.50844,1.50881,1.50844,1.50862,718300001.0
2005-06-15 09:03:00,1.50883,1.50891,1.50834,1.50844,552200001.0
2005-06-15 09:04:00,1.50887,1.50918,1.50877,1.50918,681000002.0
2005-06-15 09:05:00,1.509,1.50914,1.50886,1.50893,597400000.0
2005-06-15 09:06:00,1.50877,1.50896,1.50857,1.5087,552800001.0
2005-06-15 09:07:00,1.50854,1.50862,1.50803,1.50803,340700000.0
2005-06-15 09:08:00,1.50785,1.5081,1.50785,1.50809,238500000.0
2005-06-15 09:09:00,1.5082,1.50863,1.5082,1.50849,306100002.0
2005-06-15 09:10:00,1.50847,1.50864,1.50825,1.50832,368200001.0
2005-06-15 09:11:00,1.50825,1.50825,1.50675,1.50783,569500000.0
2005-06-15 09:12:00,1.50817,1.50843,1.50815,1.50819,546400001.0
2005-06-15 09:13:00,1.50823,1.50847,1.5082,1.50823,437700001.0
2005-06-15 09:14:00,1.5082,1.5084,1.50817,1.50829,302100000.0
2005-06-15 09:15:00,1.5085,1.5086,1.5084,1.5085,474700000.0
2005-06-15 09:16:00,1.50832,1.50894,1.50832,1.50894,474700000.0
2005-06-15 09:17:00,1.50886,1.50915,1.50877,1.50893,470100001.0
2005-06-15 09:18:00,1.50877,1.50897,1.50865,1.5088,176900000.0
2005-06-15 09:19:00,1.50889,1.50908,1.50874,1.50876,512500000.0
2005-06-15 09:20:00,1.50871,1.50896,1.50871,1.50881,256500000.0
2005-06-15 09:21:00,1.50885,1.50891,1.50863,1.50884,310300000.0
2005-06-15 09:22:00,1.50878,1.50886,1.50867,1.50869,335000001.0
2005-06-15 09:23:00,1.5088,1.5088,1.50862,1.50872,408100003.0
2005-06-15 09:24:00,1.50868,1.50873,1.50834,1.50841,325900000.0
2005-06-15 09:25:00,1.50864,1.50894,1.50864,1.50886,355000001.0
2005-06-15 09:26:00,1.50876,1.50903,1.50876,1.50889,616100003.0
2005-06-15 09:27:00,1.50885,1.50909,1.50879,1.50899,419800000.0
2005-06-15 09:28:00,1.50921,1.50927,1.50893,1.50899,507000000.0
2005-06-15 09:29:00,1.50896,1.50913,1.5088,1.50905,452100001.0
2005-06-15 09:30:00,1.50909,1.50928,1.50897,1.50903,768400001.0
2005-06-15 09:31:00,1.5089,1.50917,1.5089,1.50915,348000000.0
2005-06-15 09:32:00,1.50921,1.50931,1.50908,1.50913,465700002.0
2005-06-15 09:33:00,1.50914,1.50944,1.50914,1.50928,278400002.0
2005-06-15 09:34:00,1.5093,1.50937,1.50896,1.50902,423500001.0
2005-06-15 09:35:00,1.50884,1.50903,1.50881,1.50883,266500001.0
2005-06-15 09:36:00,1.50887,1.50906,1.5087,1.50885,419500001.0
2005-06-15 09:37:00,1.50902,1.50914,1.50888,1.50897,407600001.0
2005-06-15 09:38:00,1.50863,1.50882,1.5084,1.5084,403500001.0
2005-06-15 09:39:00,1.50837,1.50853,1.50827,1.5083,411200001.0
2005-06-15 09:40:00,1.50819,1.50843,1.50819,1.50843,390200000.0
2005-06-15 09:41:00,1.50844,1.50868,1.50844,1.50859,439200001.0
2005-06-15 09:42:00,1.50864,1.5088,1.50849,1.50862,491600000.0
2005-06-15 09:43:00,1.50875,1.50889,1.50867,1.50881,294400001.0
2005-06-15 09:44:00,1.50879,1.50903,1.50878,1.5088,501300003.0
2005-06-15 09:45:00,1.50904,1.50904,1.50873,1.50893,529800000.0
2005-06-15 09:46:00,1.50879,1.50899,1.50875,1.50881,268100000.0
2005-06-15 09:47:00,1.50874,1.50887,1.50866,1.50881,455800003.0
2005-06-15 09:48:00,1.50882,1.50882,1.50857,1.50863,312300000.0
2005-06-15 09:49:00,1.50856,1.50884,1.50851,1.50866,643000003.0
2005-06-15 09:50:00,1.50867,1.50885,1.50861,1.50876,519000003.0
2005-06-15 09:51:00,1.50895,1.50929,1.50893,1.50914,451700002.0
2005-06-15 09:52:00,1.5092,1.50927,1.50883,1.50883,478800001.0
2005-06-15 09:53:00,1.50889,1.50909,1.50887,1.50899,373100001.0
2005-06-15 09:54:00,1.50849,1.50917,1.50686,1.5075,461900000.0
2005-06-15 09:55:00,1.50747,1.50878,1.50747,1.50878,601300000.0
2005-06-15 09:56:00,1.50895,1.50916,1.50878,1.50915,343300000.0
2005-06-15 09:57:00,1.50938,1.50957,1.50929,1.50939,619600001.0
2005-06-15 09:58:00,1.50933,1.50933,1.50899,1.50918,794800003.0
2005-06-15 09:59:00,1.50953,1.51018,1.50953,1.51002,703800004.0
2005-06-15 10:00:00,1.50982,1.50991,1.50863,1.50962,216700000.0
2005-06-15 10:01:00,1.50964,1.51004,1.50962,1.50988,664600002.0
2005-06-15 10:02:00,1.50994,1.51003,1.50971,1.50986,548800000.0
2005-06-15 10:03:00,1.50977,1.50999,1.50969,1.50987,446500002.0
2005-06-15 10:04:00,1.50953,1.50953,1.50898,1.50926,396200000.0
2005-06-15 10:05:00,1.50882,1.50897,1.50869,1.50883,376600001.0
2005-06-15 10:06:00,1.50917,1.50925,1.50894,1.50916,542300001.0
2005-06-15 10:07:00,1.50896,1.50936,1.50887,1.50911,539800002.0
2005-06-15 10:08:00,1.509,1.50918,1.50891,1.50905,509500003.0
2005-06-15 10:09:00,1.50927,1.50937,1.509,1.50923,475100000.0
2005-06-15 10:10:00,1.50906,1.50939,1.50906,1.50931,363600001.0
2005-06-15 10:11:00,1.50917,1.50933,1.50903,1.50926,430800001.0
2005-06-15 10:12:00,1.50913,1.50938,1.50907,1.50925,481100003.0
2005-06-15 10:13:00,1.50898,1.50899,1.50868,1.50871,470800001.0
2005-06-15 10:14:00,1.50891,1.50915,1.50882,1.50892,559600001.0
2005-06-15 10:15:00,1.50889,1.50889,1.50848,1.50848,412200002.0
2005-06-15 10:16:00,1.50845,1.50896,1.50831,1.50857,372300001.0
2005-06-15 10:17:00,1.50852,1.50854,1.50806,1.50819,284000000.0
2005-06-15 10:18:00,1.50836,1.50849,1.5083,1.50848,405800001.0
2005-06-15 10:19:00,1.50847,1.50855,1.5084,1.50855,342400000.0
2005-06-15 10:20:00,1.50855,1.50868,1.50841,1.50844,538100001.0
2005-06-15 10:21:00,1.50841,1.50866,1.50834,1.50848,370500001.0
2005-06-15 10:22:00,1.50851,1.50868,1.5084,1.5085,329500000.0
2005-06-15 10:23:00,1.50833,1.50855,1.50806,1.5082,498900000.0
2005-06-15 10:24:00,1.50812,1.50812,1.50734,1.50745,383900000.0
2005-06-15 10:25:00,1.50747,1.50747,1.50696,1.50706,382800000.0
2005-06-15 10:26:00,1.50677,1.50677,1.50595,1.50614,582000001.0
2005-06-15 10:27:00,1.50612,1.50644,1.50586,1.50621,472800000.0
2005-06-15 10:28:00,1.50628,1.50677,1.50623,1.50657,613800002.0
2005-06-15 10:29:00,1.50634,1.50654,1.50626,1.50642,517400000.0
2005-06-15 10:30:00,1.50663,1.50699,1.50615,1.50657,660000002.0
2005-06-15 10:31:00,1.50627,1.50657,1.50608,1.50626,579500001.0
2005-06-15 10:32:00,1.50627,1.50667,1.50621,1.50625,555500002.0
2005-06-15 10:33:00,1.50644,1.50652,1.50612,1.50613,472600001.0
2005-06-15 10:34:00,1.50625,1.50633,1.50603,1.50611,345700000.0
2005-06-15 10:35:00,1.50612,1.50617,1.50595,1.506,474600000.0
2005-06-15 10:36:00,1.506,1.50602,1.50553,1.50573,531200001.0
2005-06-15 10:37:00,1.5057,1.50576,1.50529,1.5057,531600002.0
2005-06-15 10:38:00,1.50554,1.50568,1.50511,1.50552,444800000.0
2005-06-15 10:39:00,1.50561,1.50585,1.50552,1.50585,384100001.0
2005-06-15 10:40:00,1.50591,1.50591,1.50554,1.50557,297200000.0
2005-06-15 10:41:00,1.50557,1.50557,1.50493,1.50513,664300000.0
2005-06-15 10:42:00,1.50516,1.50534,1.50507,1.50526,458900001.0
2005-06-15 10:43:00,1.5053,1.50571,1.50525,1.50533,462800001.0
2005-06-15 10:44:00,1.50552,1.50587,1.50536,1.50551,525400000.0
2005-06-15 10:45:00,1.50543,1.50554,1.50523,1.50549,506800000.0
2005-06-15 10:46:00,1.50549,1.50579,1.50541,1.50568,329800000.0
2005-06-15 10:47:00,1.50578,1.50594,1.50564,1.50591,405900002.0
2005-06-15 10:48:00,1.50617,1.50631,1.50606,1.50617,509100002.0
2005-06-15 10:49:00,1.5063,1.50636,1.50607,1.50614,342700000.0
2005-06-15 10:50:00,1.50603,1.50615,1.5057,1.50587,539100001.0
2005-06-15 10:51:00,1.50562,1.5059,1.50546,1.5056,450800000.0
2005-06-15 10:52:00,1.50557,1.50589,1.50557,1.5057,323900001.0
2005-06-15 10:53:00,1.50555,1.50561,1.50528,1.50537,390100000.0
2005-06-15 10:54:00,1.50534,1.50575,1.50524,1.50575,417800000.0
2005-06-15 10:55:00,1.50576,1.50581,1.50552,1.5057,465000001.0
2005-06-15 10:56:00,1.50584,1.5059,1.50548,1.5059,544900006.0
2005-06-15 10:57:00,1.50588,1.50598,1.50564,1.50582,373700000.0
2005-06-15 10:58:00,1.50597,1.50617,1.50581,1.50591,446000000.0
2005-06-15 10:59:00,1.50567,1.50617,1.50565,1.50595,825800002.0
2005-06-15 11:00:00,1.50598,1.50601,1.50572,1.50595,497200000.0
2005-06-15 11:01:00,1.50587,1.50623,1.50583,1.50592,564900001.0
2005-06-15 11:02:00,1.50593,1.50612,1.50574,1.50595,540000003.0
2005-06-15 11:03:00,1.50598,1.50618,1.50593,1.50617,239600000.0
2005-06-15 11:04:00,1.50632,1.50646,1.5061,1.50641,552100001.0
2005-06-15 11:05:00,1.50643,1.50652,1.50617,1.50629,451200001.0
2005-06-15 11:06:00,1.50623,1.50629,1.50602,1.5061,596200000.0
2005-06-15 11:07:00,1.50612,1.50631,1.5061,1.5061,274600001.0
2005-06-15 11:08:00,1.50626,1.50626,1.50596,1.50607,429100002.0
2005-06-15 11:09:00,1.50603,1.50625,1.50586,1.50587,471500001.0
2005-06-15 11:10:00,1.5059,1.50602,1.5058,1.5059,437600000.0
2005-06-15 11:11:00,1.50583,1.50626,1.50582,1.50604,500600001.0
2005-06-15 11:12:00,1.50602,1.50632,1.50602,1.50613,553600001.0
2005-06-15 11:13:00,1.50605,1.50607,1.50586,1.50597,393800001.0
2005-06-15 11:14:00,1.50587,1.50593,1.50567,1.50574,449400000.0
2005-06-15 11:15:00,1.5058,1.5058,1.50547,1.50552,487200000.0
2005-06-15 11:16:00,1.50569,1.50582,1.50553,1.50582,470300001.0
2005-06-15 11:17:00,1.5057,1.5057,1.50544,1.50553,412400000.0
2005-06-15 11:18:00,1.50555,1.5059,1.5055,1.50571,385100001.0
2005-06-15 11:19:00,1.50572,1.50595,1.5057,1.50585,387300000.0
2005-06-15 11:20:00,1.50583,1.50601,1.50566,1.50582,549700002.0
2005-06-15 11:21:00,1.50597,1.50623,1.5058,1.50616,632000001.0
2005-06-15 11:22:00,1.50599,1.50626,1.50594,1.50619,588000001.0
2005-06-15 11:23:00,1.50602,1.50617,1.50582,1.50602,524700003.0
2005-06-15 11:24:00,1.50611,1.5063,1.50611,1.50624,430800000.0
2005-06-15 11:25:00,1.50635,1.50642,1.50623,1.50642,481900000.0
2005-06-15 11:26:00,1.50642,1.50645,1.50621,1.50634,578900001.0
2005-06-15 11:28:00,1.50637,1.50644,1.50617,1.50632,440100003.0
2005-06-15 11:29:00,1.50625,1.50646,1.50614,1.50632,495300002.0
2005-06-15 11:30:00,1.50629,1.50629,1.50603,1.50622,414300000.0
2005-06-15 11:31:00,1.50631,1.50658,1.50621,1.50642,581400002.0
2005-06-15 11:32:00,1.5066,1.5068,1.50647,1.50664,427100000.0
2005-06-15 11:33:00,1.5067,1.50698,1.50668,1.50686,488400000.0
2005-06-15 11:34:00,1.50691,1.50714,1.50681,1.50692,633900000.0
2005-06-15 11:35:00,1.50697,1.5073,1.50695,1.50726,522100001.0
2005-06-15 11:36:00,1.50709,1.50716,1.50671,1.50704,496400001.0
2005-06-15 11:37:00,1.50702,1.50705,1.50671,1.50691,465400000.0
2005-06-15 11:38:00,1.50707,1.50707,1.50679,1.50697,559200001.0
2005-06-15 11:39:00,1.50718,1.5072,1.50676,1.50682,641700000.0
2005-06-15 11:40:00,1.50686,1.50691,1.5066,1.50673,734600004.0
2005-06-15 11:41:00,1.5066,1.50712,1.50657,1.50699,683800002.0
2005-06-15 11:42:00,1.50702,1.50713,1.50683,1.5069,622400001.0
2005-06-15 11:43:00,1.50686,1.50706,1.50671,1.50671,578200004.0
2005-06-15 11:44:00,1.50683,1.50698,1.50664,1.50668,621600001.0
2005-06-15 11:45:00,1.50683,1.5069,1.50663,1.50683,559800002.0
2005-06-15 11:46:00,1.50666,1.50666,1.50615,1.50639,511700001.0
2005-06-15 11:47:00,1.5063,1.50661,1.50617,1.50617,441000002.0
2005-06-15 11:48:00,1.50593,1.5063,1.50593,1.50623,638200001.0
2005-06-15 11:49:00,1.50638,1.50657,1.50619,1.50619,469200001.0
2005-06-15 11:50:00,1.50613,1.50613,1.50544,1.50577,366300000.0
2005-06-15 11:51:00,1.50501,1.5053,1.50485,1.50519,171200000.0
2005-06-15 11:52:00,1.5053,1.50551,1.50524,1.50535,219800000.0
2005-06-15 11:53:00,1.50527,1.50533,1.50479,1.50496,234000001.0
2005-06-15 11:54:00,1.50499,1.50514,1.50482,1.50502,390100000.0
2005-06-15 11:55:00,1.50528,1.50533,1.50515,1.50523,489300001.0
2005-06-15 11:56:00,1.50523,1.50535,1.50503,1.50523,457000000.0
2005-06-15 11:57:00,1.50525,1.50542,1.50504,1.5052,493400002.0
2005-06-15 11:58:00,1.50544,1.50567,1.5052,1.50536,470500001.0
2005-06-15 11:59:00,1.50508,1.50508,1.50467,1.50469,421200001.0
2005-06-15 12:00:00,1.50505,1.50514,1.50481,1.50507,466000000.0
2005-06-15 12:01:00,1.50501,1.50532,1.50498,1.50531,427600002.0
2005-06-15 12:02:00,1.50532,1.50554,1.50529,1.50548,410800000.0
2005-06-15 12:03:00,1.50564,1.50577,1.50553,1.50573,366500001.0
2005-06-15 12:04:00,1.50559,1.50559,1.50525,1.50536,399200000.0
2005-06-15 12:05:00,1.50549,1.50561,1.50537,1.5054,406600000.0
2005-06-15 12:06:00,1.50522,1.50576,1.50518,1.5054,378900000.0
2005-06-15 12:07:00,1.50541,1.50551,1.50509,1.50535,330800001.0
2005-06-15 12:08:00,1.50534,1.5054,1.50507,1.50526,552100002.0
2005-06-15 12:09:00,1.50526,1.50526,1.50499,1.50513,396000001.0
2005-06-15 12:10:00,1.5051,1.50523,1.50495,1.50515,346200000.0
2005-06-15 12:11:00,1.50513,1.50528,1.50501,1.50521,206000000.0
2005-06-15 12:12:00,1.5051,1.5052,1.505,1.5051,231100000.0
2005-06-15 12:13:00,1.50513,1.50529,1.50505,1.50522,534700000.0
2005-06-15 12:14:00,1.50514,1.50538,1.50503,1.50527,642900002.0
2005-06-15 12:15:00,1.50514,1.50529,1.50486,1.50509,317400000.0
2005-06-15 12:16:00,1.50499,1.50503,1.50475,1.5049,457100000.0
2005-06-15 12:17:00,1.50479,1.50502,1.50477,1.50477,209600000.0
2005-06-15 12:18:00,1.50492,1.50509,1.50476,1.50502,306800001.0
2005-06-15 12:19:00,1.50536,1.50539,1.5049,1.50504,428200000.0
2005-06-15 12:20:00,1.50506,1.50523,1.50494,1.50517,440400001.0
2005-06-15 12:21:00,1.50515,1.50522,1.50485,1.50485,375000001.0
2005-06-15 12:22:00,1.50487,1.50519,1.50487,1.50497,278300000.0
2005-06-15 12:23:00,1.50474,1.50491,1.50467,1.50471,440400001.0
2005-06-15 12:24:00,1.50459,1.505,1.50452,1.50472,660900005.0
2005-06-15 12:25:00,1.50514,1.50545,1.50508,1.50527,406400000.0
2005-06-15 12:26:00,1.50498,1.50512,1.50461,1.50512,397200001.0
2005-06-15 12:27:00,1.50509,1.50527,1.505,1.50508,479700001.0
2005-06-15 12:28:00,1.50492,1.50518,1.50482,1.50499,531900001.0
2005-06-15 12:29:00,1.50488,1.50502,1.50475,1.50483,688600002.0
2005-06-15 12:30:00,1.50485,1.50511,1.50478,1.505,568500001.0
2005-06-15 12:31:00,1.50506,1.50512,1.50475,1.50475,663100001.0
2005-06-15 12:32:00,1.50456,1.50487,1.50442,1.50444,580600002.0
2005-06-15 12:33:00,1.50439,1.50453,1.50422,1.50453,53000000.0
2005-06-15 12:34:00,1.50452,1.50469,1.5043,1.5044,678000002.0
2005-06-15 12:35:00,1.50452,1.50452,1.50411,1.50424,648600002.0
2005-06-15 12:36:00,1.50414,1.50427,1.50402,1.50405,444600000.0
2005-06-15 12:37:00,1.50413,1.50428,1.50387,1.50399,524400003.0
2005-06-15 12:38:00,1.50395,1.50415,1.50379,1.50396,710000002.0
2005-06-15 12:39:00,1.50399,1.50418,1.50385,1.50416,500700002.0
2005-06-15 12:40:00,1.50396,1.50401,1.50334,1.50334,481000000.0
2005-06-15 12:41:00,1.5034,1.50345,1.50324,1.50324,247200002.0
2005-06-15 12:42:00,1.50338,1.5035,1.50305,1.50305,395600000.0
2005-06-15 12:43:00,1.50298,1.50304,1.50281,1.50291,467200001.0
2005-06-15 12:44:00,1.50312,1.50346,1.50309,1.50323,460300002.0
2005-06-15 12:45:00,1.50318,1.50344,1.503,1.50333,468000002.0
2005-06-15 12:46:00,1.5033,1.50336,1.50312,1.50335,484900002.0
2005-06-15 12:47:00,1.50313,1.50329,1.50301,1.50316,357800000.0
2005-06-15 12:48:00,1.50328,1.50346,1.50319,1.50319,531700001.0
2005-06-15 12:49:00,1.50327,1.5034,1.50298,1.50302,468000000.0
2005-06-15 12:50:00,1.50319,1.50341,1.50309,1.5031,531300002.0
2005-06-15 12:51:00,1.50315,1.50345,1.50315,1.50329,403500001.0
2005-06-15 12:52:00,1.50349,1.50362,1.50323,1.50351,309200000.0
2005-06-15 12:53:00,1.50381,1.50421,1.50375,1.50391,317900000.0
2005-06-15 12:54:00,1.50386,1.50408,1.50385,1.504,367000000.0
2005-06-15 12:55:00,1.50403,1.50426,1.50385,1.50407,429600000.0
2005-06-15 12:56:00,1.5041,1.50414,1.50378,1.50389,479500001.0
2005-06-15 12:57:00,1.50391,1.50391,1.50342,1.50362,573700001.0
2005-06-15 12:58:00,1.50361,1.50373,1.50342,1.50372,339300000.0
2005-06-15 12:59:00,1.50375,1.50391,1.50346,1.50369,668900000.0
2005-06-15 13:00:00,1.50378,1.504,1.50377,1.50397,225500001.0
2005-06-15 13:01:00,1.50387,1.50392,1.50362,1.50372,328700001.0
2005-06-15 13:03:00,1.50379,1.50397,1.50369,1.50388,468000000.0
2005-06-15 13:04:00,1.50393,1.504,1.50382,1.50382,305800003.0
2005-06-15 13:05:00,1.5038,1.50401,1.50378,1.50394,162700000.0
2005-06-15 13:06:00,1.504,1.50415,1.50384,1.5041,427800002.0
2005-06-15 13:07:00,1.50414,1.50452,1.50407,1.50448,344300001.0
2005-06-15 13:08:00,1.50462,1.50463,1.50448,1.50449,158000001.0
2005-06-15 13:09:00,1.50449,1.50462,1.50434,1.50439,268000000.0
2005-06-15 13:10:00,1.50453,1.50455,1.50441,1.50442,140000000.0
2005-06-15 13:11:00,1.50444,1.50481,1.50425,1.50425,371800000.0
2005-06-15 13:12:00,1.50428,1.50435,1.50421,1.50435,259300000.0
2005-06-15 13:13:00,1.50437,1.50446,1.50423,1.50446,333800002.0
2005-06-15 13:14:00,1.50426,1.50444,1.50426,1.50428,368200000.0
2005-06-15 13:15:00,1.5042,1.50436,1.50398,1.50417,369200000.0
2005-06-15 13:16:00,1.50417,1.50423,1.50402,1.50402,115500000.0
2005-06-15 13:17:00,1.50417,1.50431,1.50407,1.50407,146000001.0
2005-06-15 13:18:00,1.50391,1.50436,1.50391,1.50433,316700002.0
2005-06-15 13:19:00,1.5042,1.50448,1.5041,1.50448,314800002.0
2005-06-15 13:20:00,1.50456,1.50464,1.50436,1.50454,235500002.0
2005-06-15 13:21:00,1.50459,1.50459,1.50433,1.50441,169600000.0
2005-06-15 13:22:00,1.50425,1.50425,1.50406,1.50418,275200001.0
2005-06-15 13:23:00,1.50407,1.50433,1.50407,1.50433,319600000.0
2005-06-15 13:24:00,1.50433,1.50433,1.50399,1.50405,239300000.0
2005-06-15 13:25:00,1.50406,1.50422,1.50403,1.50422,121600000.0
2005-06-15 13:26:00,1.50436,1.50477,1.50436,1.50465,214300000.0
2005-06-15 13:27:00,1.50454,1.5046,1.50432,1.50432,351000002.0
2005-06-15 13:28:00,1.50452,1.50484,1.50443,1.50468,471400001.0
2005-06-15 13:29:00,1.50464,1.50475,1.50437,1.50462,554800000.0
2005-06-15 13:30:00,1.50457,1.50472,1.5044,1.5045,547000000.0
2005-06-15 13:31:00,1.50445,1.50462,1.50428,1.50446,588300001.0
2005-06-15 13:32:00,1.50447,1.50468,1.50444,1.50468,207200000.0
2005-06-15 13:33:00,1.50456,1.5048,1.50453,1.50469,370500001.0
2005-06-15 13:34:00,1.50473,1.50493,1.50465,1.50469,291100000.0
2005-06-15 13:35:00,1.50484,1.50489,1.50462,1.50482,376700000.0
2005-06-15 13:36:00,1.50471,1.50482,1.50459,1.50472,525400003.0
2005-06-15 13:38:00,1.5047,1.50481,1.5045,1.50457,394500002.0
2005-06-15 13:39:00,1.5047,1.50481,1.50452,1.5046,346500000.0
2005-06-15 13:40:00,1.50446,1.50476,1.50444,1.50461,458300002.0
2005-06-15 13:41:00,1.50488,1.50491,1.50465,1.5048,254400002.0
2005-06-15 13:42:00,1.50482,1.50484,1.50454,1.50454,167300000.0
2005-06-15 13:43:00,1.50446,1.50446,1.50384,1.50384,133200000.0
2005-06-15 13:44:00,1.50377,1.50394,1.50368,1.50389,280400001.0
2005-06-15 13:45:00,1.50379,1.50387,1.50356,1.50361,435300000.0
2005-06-15 13:46:00,1.50358,1.50388,1.50355,1.50373,446100002.0
2005-06-15 13:47:00,1.50378,1.50421,1.50378,1.50421,445300001.0
2005-06-15 13:48:00,1.50448,1.50448,1.50401,1.50423,248900000.0
2005-06-15 13:49:00,1.50424,1.50431,1.50416,1.50429,223400000.0
2005-06-15 13:50:00,1.50423,1.50438,1.5041,1.50422,284100000.0
2005-06-15 13:51:00,1.50431,1.5044,1.50415,1.50424,256000000.0
2005-06-15 13:52:00,1.50411,1.50448,1.5041,1.50425,460900000.0
2005-06-15 13:53:00,1.50421,1.50465,1.50421,1.50448,505500001.0
2005-06-15 13:54:00,1.50469,1.50509,1.50458,1.50484,462400002.0
2005-06-15 13:55:00,1.50469,1.50479,1.50454,1.50461,370100002.0
2005-06-15 13:56:00,1.50448,1.50475,1.50426,1.50475,416700002.0
2005-06-15 13:57:00,1.50502,1.50523,1.50492,1.50523,319200000.0
2005-06-15 13:58:00,1.50523,1.50538,1.50512,1.50538,197700000.0
2005-06-15 13:59:00,1.50512,1.50528,1.505,1.5051,419100001.0
2005-06-15 14:00:00,1.50504,1.50515,1.50491,1.50497,262500000.0
2005-06-15 14:01:00,1.50504,1.50532,1.50504,1.50528,341200000.0
2005-06-15 14:02:00,1.50566,1.50586,1.50556,1.50562,322400000.0
2005-06-15 14:03:00,1.50554,1.50562,1.50531,1.50546,441600001.0
2005-06-15 14:04:00,1.50539,1.50569,1.50527,1.50543,441800000.0
2005-06-15 14:05:00,1.50548,1.5056,1.50527,1.50537,390500000.0
2005-06-15 14:06:00,1.50548,1.50569,1.50533,1.50557,339700000.0
2005-06-15 14:07:00,1.50585,1.50624,1.50585,1.50605,334700000.0
2005-06-15 14:08:00,1.5061,1.50631,1.50583,1.50583,364800000.0
2005-06-15 14:09:00,1.50586,1.50613,1.50575,1.5059,186800001.0
2005-06-15 14:10:00,1.50604,1.50606,1.50578,1.50591,275200000.0
2005-06-15 14:11:00,1.50593,1.50598,1.50578,1.50598,108800000.0
2005-06-15 14:12:00,1.50588,1.50594,1.50569,1.50574,250000001.0
2005-06-15 14:13:00,1.50563,1.50572,1.50507,1.50507,178800000.0
2005-06-15 14:14:00,1.50507,1.5053,1.50507,1.50511,189500000.0
2005-06-15 14:15:00,1.50512,1.50527,1.50477,1.50527,416500003.0
2005-06-15 14:16:00,1.50515,1.5055,1.50514,1.50538,194200000.0
2005-06-15 14:17:00,1.50548,1.50564,1.50513,1.50513,670600002.0
2005-06-15 14:18:00,1.50535,1.50569,1.50505,1.50525,355300001.0
2005-06-15 14:19:00,1.50516,1.50533,1.50501,1.50514,439400001.0
2005-06-15 14:20:00,1.50516,1.5054,1.50502,1.5054,248700001.0
2005-06-15 14:21:00,1.50533,1.50549,1.50524,1.50527,420700003.0
2005-06-15 14:22:00,1.50536,1.50537,1.50477,1.50482,590400001.0
2005-06-15 14:23:00,1.50478,1.50478,1.50418,1.50457,171000000.0
2005-06-15 14:24:00,1.50439,1.50466,1.504,1.50422,528000000.0
2005-06-15 14:25:00,1.50421,1.50443,1.50408,1.50413,560000002.0
2005-06-15 14:26:00,1.50413,1.50421,1.50395,1.50395,576000001.0
2005-06-15 14:27:00,1.50388,1.50399,1.50361,1.50376,454000001.0
2005-06-15 14:28:00,1.50367,1.50393,1.50312,1.50393,51800000.0
2005-06-15 14:29:00,1.50387,1.50392,1.50353,1.50392,65400000.0
2005-06-15 14:30:00,1.50319,1.50439,1.5025,1.50343,50600000.0
2005-06-15 14:31:00,1.50298,1.50443,1.50298,1.50418,32800000.0
2005-06-15 14:32:00,1.50462,1.50503,1.50405,1.50408,26700000.0
2005-06-15 14:33:00,1.50321,1.50388,1.50295,1.50324,23600000.0
2005-06-15 14:34:00,1.5033,1.50345,1.50258,1.50273,34600000.0
2005-06-15 14:35:00,1.5025,1.50267,1.5018,1.50229,28000000.0
2005-06-15 14:36:00,1.50208,1.50246,1.50195,1.50198,34000000.0
2005-06-15 14:37:00,1.50276,1.50276,1.50004,1.50065,41600000.0
2005-06-15 14:38:00,1.50026,1.50033,1.49926,1.49955,46800000.0
2005-06-15 14:39:00,1.49953,1.50103,1.49953,1.50091,37200000.0
2005-06-15 14:40:00,1.50097,1.5013,1.50097,1.50122,39600001.0
2005-06-15 14:41:00,1.50137,1.50188,1.50118,1.50188,49600000.0
2005-06-15 14:42:00,1.50145,1.502,1.50134,1.50134,39600000.0
2005-06-15 14:43:00,1.50163,1.50197,1.50152,1.50157,42000000.0
2005-06-15 14:44:00,1.5019,1.50215,1.50168,1.50182,54400001.0
2005-06-15 14:45:00,1.50175,1.50197,1.50147,1.50165,60000000.0
2005-06-15 14:46:00,1.50194,1.50206,1.50172,1.502,30000000.0
2005-06-15 14:47:00,1.50175,1.50175,1.50142,1.50175,20000000.0
2005-06-15 14:48:00,1.50183,1.50196,1.50145,1.50174,32400000.0
2005-06-15 14:49:00,1.50162,1.5023,1.50162,1.50204,51800000.0
2005-06-15 14:50:00,1.50174,1.50186,1.50153,1.50178,40100000.0
2005-06-15 14:51:00,1.50192,1.50217,1.50181,1.5021,34200000.0
2005-06-15 14:52:00,1.50222,1.50222,1.50192,1.50212,28200000.0
2005-06-15 14:53:00,1.50183,1.50207,1.50138,1.5018,41400000.0
2005-06-15 14:54:00,1.50197,1.50215,1.50182,1.50182,63000001.0
2005-06-15 14:55:00,1.50204,1.50224,1.50192,1.50195,61400000.0
2005-06-15 14:56:00,1.50214,1.50241,1.50195,1.50238,35600000.0
2005-06-15 14:57:00,1.50229,1.50229,1.50166,1.50167,22400000.0
2005-06-15 14:58:00,1.50174,1.502,1.50174,1.5018,42600000.0
2005-06-15 14:59:00,1.50181,1.5022,1.5018,1.5018,42600000.0
2005-06-15 15:00:00,1.50282,1.50393,1.50158,1.50273,44400000.0
2005-06-15 15:01:00,1.50345,1.50357,1.50287,1.50332,38500000.0
2005-06-15 15:02:00,1.50315,1.50315,1.50167,1.50175,40400000.0
2005-06-15 15:03:00,1.50162,1.50316,1.50158,1.503,42500000.0
2005-06-15 15:04:00,1.50306,1.50326,1.50262,1.50296,41200000.0
2005-06-15 15:05:00,1.50284,1.50285,1.5024,1.50252,32200000.0
2005-06-15 15:06:00,1.50267,1.50349,1.50227,1.50286,36400000.0
2005-06-15 15:07:00,1.50299,1.50321,1.50269,1.50299,33800000.0
2005-06-15 15:08:00,1.50276,1.50331,1.50276,1.50326,46800000.0
2005-06-15 15:09:00,1.50325,1.50383,1.50317,1.50362,36000000.0
2005-06-15 15:10:00,1.50344,1.50354,1.50321,1.50321,58800001.0
2005-06-15 15:11:00,1.50327,1.50327,1.50294,1.50309,49600000.0
2005-06-15 15:12:00,1.50294,1.50298,1.50253,1.50276,35200000.0
2005-06-15 15:13:00,1.50282,1.50285,1.50256,1.50264,41200000.0
2005-06-15 15:14:00,1.50244,1.50244,1.50178,1.50178,24600000.0
2005-06-15 15:15:00,1.50209,1.50214,1.50145,1.50173,59200000.0
2005-06-15 15:16:00,1.50155,1.50174,1.50128,1.50174,28900000.0
2005-06-15 15:17:00,1.50144,1.50144,1.50099,1.50111,64200001.0
2005-06-15 15:18:00,1.50067,1.50067,1.49964,1.50004,37600000.0
2005-06-15 15:19:00,1.5001,1.5005,1.5001,1.50034,25600000.0
2005-06-15 15:20:00,1.50041,1.50087,1.50041,1.50052,21400000.0
2005-06-15 15:21:00,1.50041,1.50115,1.50035,1.50115,24600000.0
2005-06-15 15:22:00,1.50083,1.5012,1.50068,1.50093,55200000.0
2005-06-15 15:23:00,1.50044,1.50044,1.49954,1.49954,37800000.0
2005-06-15 15:24:00,1.4996,1.50034,1.4996,1.5003,20800000.0
2005-06-15 15:25:00,1.50041,1.50053,1.50007,1.50008,29600000.0
2005-06-15 15:26:00,1.50061,1.50065,1.50034,1.50056,30800000.0
2005-06-15 15:27:00,1.50027,1.50096,1.50027,1.50057,50400000.0
2005-06-15 15:28:00,1.50037,1.50053,1.50023,1.50034,69700002.0
2005-06-15 15:29:00,1.5001,1.50035,1.49976,1.49976,39400000.0
2005-06-15 15:30:00,1.49977,1.49978,1.49939,1.49952,41700000.0
2005-06-15 15:31:00,1.49969,1.49985,1.49947,1.4998,24400000.0
2005-06-15 15:32:00,1.49976,1.50086,1.49974,1.50002,58200000.0
2005-06-15 15:33:00,1.49989,1.50051,1.49937,1.50051,62000000.0
2005-06-15 15:34:00,1.50082,1.50093,1.49966,1.49973,44700000.0
2005-06-15 15:35:00,1.49955,1.49971,1.49921,1.49922,20200000.0
2005-06-15 15:36:00,1.49944,1.49951,1.49856,1.49897,32200000.0
2005-06-15 15:37:00,1.49913,1.49919,1.49856,1.49864,37200000.0
2005-06-15 15:38:00,1.49864,1.49916,1.49828,1.49916,37600000.0
2005-06-15 15:39:00,1.49945,1.49966,1.49909,1.49915,18600000.0
2005-06-15 15:40:00,1.49923,1.4995,1.49885,1.49885,31100000.0
2005-06-15 15:41:00,1.49872,1.49951,1.49872,1.49951,30200000.0
2005-06-15 15:42:00,1.49949,1.49949,1.49874,1.49892,36600000.0
2005-06-15 15:43:00,1.49903,1.49944,1.49875,1.49944,62500000.0
2005-06-15 15:44:00,1.49926,1.49926,1.49804,1.49839,28200000.0
2005-06-15 15:45:00,1.49795,1.49947,1.49795,1.49947,39600000.0
2005-06-15 15:46:00,1.4994,1.49949,1.49894,1.49909,37400000.0
2005-06-15 15:47:00,1.49916,1.49929,1.49873,1.49914,48000000.0
2005-06-15 15:48:00,1.49929,1.49952,1.49907,1.49952,27000000.0
2005-06-15 15:49:00,1.49918,1.4994,1.49888,1.49914,53200000.0
2005-06-15 15:50:00,1.49924,1.49948,1.49916,1.49935,20000000.0
2005-06-15 15:51:00,1.49948,1.49976,1.49926,1.49939,43200000.0
2005-06-15 15:52:00,1.49968,1.50013,1.49968,1.49992,40600000.0
2005-06-15 15:53:00,1.50012,1.50037,1.50001,1.50037,48600000.0
2005-06-15 15:54:00,1.50037,1.50037,1.49955,1.49955,34200000.0
2005-06-15 15:55:00,1.49985,1.49985,1.49872,1.49872,79000002.0
2005-06-15 15:56:00,1.49883,1.49935,1.49848,1.49935,33000000.0
2005-06-15 15:57:00,1.49928,1.49955,1.49902,1.49902,18600000.0
2005-06-15 15:58:00,1.49923,1.49938,1.49902,1.49934,26600000.0
2005-06-15 15:59:00,1.49912,1.49955,1.49892,1.49906,29800000.0
2005-06-15 16:00:00,1.49857,1.49977,1.49857,1.49962,32800000.0
2005-06-15 16:01:00,1.49942,1.49942,1.49882,1.49887,28800000.0
2005-06-15 16:02:00,1.49887,1.49893,1.49834,1.49845,33800000.0
2005-06-15 16:03:00,1.49831,1.49841,1.49792,1.49801,44800000.0
2005-06-15 16:04:00,1.49798,1.49828,1.49771,1.49784,46000000.0
2005-06-15 16:05:00,1.49776,1.49798,1.49774,1.49798,25800000.0
2005-06-15 16:06:00,1.49745,1.49791,1.49745,1.4976,30200000.0
2005-06-15 16:07:00,1.4975,1.49791,1.49738,1.49768,49000000.0
2005-06-15 16:08:00,1.49776,1.49818,1.49776,1.49796,29000000.0
2005-06-15 16:09:00,1.4979,1.49855,1.4979,1.49847,32600000.0
2005-06-15 16:10:00,1.49878,1.49898,1.49849,1.49867,28400000.0
2005-06-15 16:11:00,1.49834,1.49858,1.49821,1.4983,30800000.0
2005-06-15 16:12:00,1.49829,1.49877,1.49824,1.49877,38700000.0
2005-06-15 16:13:00,1.49871,1.49923,1.49858,1.49923,32600000.0
2005-06-15 16:14:00,1.49909,1.49936,1.49904,1.49936,53200000.0
2005-06-15 16:15:00,1.49922,1.49927,1.4988,1.49904,31800000.0
2005-06-15 16:16:00,1.49901,1.49903,1.49863,1.49895,19800000.0
2005-06-15 16:17:00,1.49884,1.49901,1.49855,1.49855,24800000.0
2005-06-15 16:18:00,1.49846,1.49858,1.49817,1.49853,47000001.0
2005-06-15 16:19:00,1.4986,1.49946,1.4984,1.49933,40200000.0
2005-06-15 16:20:00,1.499,1.49913,1.49881,1.49896,63500000.0
2005-06-15 16:21:00,1.49885,1.49911,1.49855,1.49868,95800000.0
2005-06-15 16:22:00,1.4986,1.49891,1.49836,1.49878,33400000.0
2005-06-15 16:23:00,1.49893,1.49893,1.49863,1.49882,35400000.0
2005-06-15 16:24:00,1.4989,1.49891,1.49838,1.49845,30600000.0
2005-06-15 16:25:00,1.49863,1.49863,1.49772,1.49828,34800000.0
2005-06-15 16:26:00,1.49851,1.49851,1.49816,1.49818,45600000.0
2005-06-15 16:27:00,1.49837,1.49872,1.49833,1.49839,28000000.0
2005-06-15 16:28:00,1.4987,1.49895,1.49847,1.49854,42800000.0
2005-06-15 16:29:00,1.49834,1.49856,1.49811,1.49819,24800000.0
2005-06-15 16:30:00,1.49812,1.49851,1.49812,1.49851,49800000.0
2005-06-15 16:31:00,1.49885,1.49885,1.49844,1.49885,74200001.0
2005-06-15 16:32:00,1.49907,1.4991,1.49855,1.49906,47600000.0
2005-06-15 16:33:00,1.49931,1.49931,1.49907,1.49927,29800000.0
2005-06-15 16:34:00,1.49973,1.49992,1.49936,1.49941,52000000.0
2005-06-15 16:35:00,1.49941,1.49944,1.4989,1.49936,40000000.0
2005-06-15 16:36:00,1.49925,1.4994,1.49881,1.49901,43500000.0
2005-06-15 16:37:00,1.49899,1.49917,1.4988,1.49888,46800000.0
2005-06-15 16:38:00,1.4988,1.49893,1.49859,1.49871,36400000.0
2005-06-15 16:39:00,1.49875,1.49951,1.49869,1.49951,36200000.0
2005-06-15 16:40:00,1.49906,1.49922,1.49903,1.49922,37600000.0
2005-06-15 16:41:00,1.49867,1.49945,1.49867,1.49926,43900000.0
2005-06-15 16:42:00,1.4994,1.49944,1.49901,1.49922,30400000.0
2005-06-15 16:43:00,1.49928,1.49928,1.49887,1.49912,59300000.0
2005-06-15 16:44:00,1.49905,1.49908,1.4988,1.4988,38800000.0
2005-06-15 16:45:00,1.4988,1.49926,1.4988,1.49917,40200000.0
2005-06-15 16:46:00,1.49941,1.49947,1.49921,1.49941,35200000.0
2005-06-15 16:47:00,1.49921,1.49956,1.49921,1.49935,48800000.0
2005-06-15 16:48:00,1.49937,1.49937,1.49859,1.49886,46000000.0
2005-06-15 16:49:00,1.49905,1.49917,1.49903,1.49913,50400000.0
2005-06-15 16:50:00,1.49918,1.49955,1.49918,1.49944,55400000.0
2005-06-15 16:51:00,1.49953,1.49953,1.49908,1.49924,34400000.0
2005-06-15 16:52:00,1.49916,1.49926,1.49897,1.49926,32000000.0
2005-06-15 16:53:00,1.49945,1.49987,1.49924,1.49986,51400000.0
2005-06-15 16:54:00,1.49983,1.49983,1.49932,1.49952,32900000.0
2005-06-15 16:55:00,1.49962,1.49977,1.49942,1.49977,26900000.0
2005-06-15 16:56:00,1.49994,1.50069,1.49976,1.50069,51800000.0
2005-06-15 16:57:00,1.50082,1.50133,1.50064,1.50133,40400000.0
2005-06-15 16:58:00,1.50104,1.50104,1.50056,1.50058,37800000.0
2005-06-15 16:59:00,1.50075,1.501,1.50061,1.501,33200000.0
2005-06-15 17:00:00,1.50064,1.50139,1.50064,1.50139,46600000.0
2005-06-15 17:01:00,1.50131,1.50151,1.501,1.50122,45000000.0
2005-06-15 17:02:00,1.50095,1.50095,1.50065,1.50088,28000000.0
2005-06-15 17:03:00,1.50098,1.50102,1.50074,1.50079,38500000.0
2005-06-15 17:04:00,1.50098,1.501,1.50022,1.50038,37600000.0
2005-06-15 17:05:00,1.50042,1.50046,1.49995,1.50019,34400000.0
2005-06-15 17:06:00,1.49981,1.49981,1.49916,1.49959,40800000.0
2005-06-15 17:07:00,1.49977,1.50025,1.49977,1.49994,44300000.0
2005-06-15 17:08:00,1.49995,1.50022,1.49958,1.49982,33200000.0
2005-06-15 17:09:00,1.49995,1.50033,1.49995,1.50015,39600000.0
2005-06-15 17:10:00,1.49999,1.50031,1.49999,1.50017,39900000.0
2005-06-15 17:11:00,1.50027,1.50033,1.50009,1.50015,40100000.0
2005-06-15 17:12:00,1.50018,1.50036,1.50018,1.50029,42800000.0
2005-06-15 17:13:00,1.50012,1.50057,1.50012,1.50057,28600000.0
2005-06-15 17:14:00,1.50019,1.50057,1.50019,1.50024,43000000.0
2005-06-15 17:15:00,1.50045,1.50045,1.5002,1.50026,36400000.0
2005-06-15 17:16:00,1.50037,1.50053,1.50032,1.50032,35200000.0
2005-06-15 17:17:00,1.50035,1.50067,1.50027,1.50064,49400000.0
2005-06-15 17:18:00,1.50063,1.50067,1.50024,1.50044,45000000.0
2005-06-15 17:19:00,1.50007,1.5004,1.49987,1.5004,39000000.0
2005-06-15 17:20:00,1.50039,1.50045,1.49994,1.50016,37200000.0
2005-06-15 17:21:00,1.50049,1.50054,1.49968,1.49992,48700000.0
2005-06-15 17:22:00,1.49984,1.50011,1.49984,1.5,41800000.0
2005-06-15 17:23:00,1.49989,1.50034,1.49989,1.50025,33800000.0
2005-06-15 17:24:00,1.50016,1.50038,1.50005,1.50038,37600000.0
2005-06-15 17:25:00,1.50004,1.50043,1.50004,1.50024,46800000.0
2005-06-15 17:26:00,1.50026,1.50077,1.50026,1.50064,37400000.0
2005-06-15 17:27:00,1.50069,1.50073,1.5005,1.5005,23400000.0
2005-06-15 17:28:00,1.50063,1.50068,1.50039,1.5004,39600000.0
2005-06-15 17:29:00,1.50045,1.50063,1.50008,1.5006,29600000.0
2005-06-15 17:30:00,1.5006,1.50063,1.50021,1.50037,51600000.0
2005-06-15 17:31:00,1.50012,1.50025,1.49998,1.50009,42400000.0
2005-06-15 17:32:00,1.49998,1.50035,1.49998,1.50029,35400000.0
2005-06-15 17:33:00,1.50028,1.5003,1.50004,1.50018,44400000.0
2005-06-15 17:34:00,1.50012,1.50016,1.49974,1.50016,32800000.0
2005-06-15 17:35:00,1.50037,1.5006,1.50033,1.50042,45000001.0
2005-06-15 17:36:00,1.50029,1.50037,1.50013,1.50033,54100000.0
2005-06-15 17:37:00,1.50039,1.50044,1.49987,1.50037,35900000.0
2005-06-15 17:38:00,1.50013,1.50038,1.50013,1.50016,37400000.0
2005-06-15 17:39:00,1.50059,1.50079,1.50059,1.50078,23400000.0
2005-06-15 17:40:00,1.50069,1.50083,1.50051,1.50055,45700000.0
2005-06-15 17:41:00,1.50065,1.50066,1.50026,1.50055,47400001.0
2005-06-15 17:42:00,1.5004,1.50059,1.4999,1.50056,41100000.0
2005-06-15 17:43:00,1.50038,1.50038,1.49927,1.49954,33600000.0
2005-06-15 17:44:00,1.49923,1.49935,1.49909,1.4992,32400000.0
2005-06-15 17:45:00,1.49942,1.49956,1.49899,1.49903,35400000.0
2005-06-15 17:46:00,1.49893,1.49909,1.49873,1.49882,47000000.0
2005-06-15 17:47:00,1.49889,1.49931,1.49889,1.49906,33500000.0
2005-06-15 17:48:00,1.49905,1.49973,1.499,1.49973,52000000.0
2005-06-15 17:49:00,1.49979,1.49979,1.49934,1.49957,37900000.0
2005-06-15 17:50:00,1.49937,1.49937,1.499,1.49913,26000000.0
2005-06-15 17:51:00,1.49898,1.49901,1.49853,1.49877,26000000.0
2005-06-15 17:52:00,1.49912,1.49933,1.49912,1.49933,28200000.0
2005-06-15 17:53:00,1.49917,1.4993,1.49907,1.49922,22200000.0
2005-06-15 17:54:00,1.49921,1.4995,1.49888,1.4995,84400002.0
2005-06-15 17:55:00,1.4995,1.49987,1.49906,1.49987,55000000.0
2005-06-15 17:56:00,1.4998,1.50002,1.4998,1.49987,30400000.0
2005-06-15 17:57:00,1.49988,1.50029,1.49988,1.50015,50400000.0
2005-06-15 17:58:00,1.50024,1.50032,1.50006,1.50032,61000000.0
2005-06-15 17:59:00,1.50038,1.50054,1.50019,1.50019,50700000.0
2005-06-15 18:00:00,1.50055,1.50073,1.50021,1.50073,33400000.0
2005-06-15 18:01:00,1.50094,1.50107,1.50059,1.50072,43100000.0
2005-06-15 18:02:00,1.50065,1.50104,1.50056,1.50093,44200000.0
2005-06-15 18:03:00,1.5008,1.50131,1.50078,1.50095,52500000.0
2005-06-15 18:04:00,1.50129,1.50154,1.50129,1.50134,42000000.0
2005-06-15 18:05:00,1.50152,1.50158,1.50136,1.50136,20800000.0
2005-06-15 18:06:00,1.50137,1.5017,1.50135,1.50135,33600000.0
2005-06-15 18:07:00,1.50156,1.50171,1.50151,1.50162,58700000.0
2005-06-15 18:08:00,1.50136,1.50163,1.50136,1.50153,55200000.0
2005-06-15 18:09:00,1.50157,1.50184,1.50156,1.50156,29400000.0
2005-06-15 18:10:00,1.50152,1.50179,1.50149,1.50162,36800000.0
2005-06-15 18:11:00,1.50164,1.50164,1.50119,1.50124,62000001.0
2005-06-15 18:12:00,1.50113,1.50113,1.50064,1.50064,24600000.0
2005-06-15 18:13:00,1.50045,1.50045,1.49943,1.49954,48300000.0
2005-06-15 18:14:00,1.49905,1.49997,1.49905,1.49968,34500000.0
2005-06-15 18:15:00,1.49947,1.49947,1.49908,1.49909,40100000.0
2005-06-15 18:16:00,1.49893,1.49897,1.49874,1.49892,26600000.0
2005-06-15 18:17:00,1.49915,1.49947,1.499,1.49947,45000000.0
2005-06-15 18:18:00,1.49975,1.50014,1.49975,1.50014,33600000.0
2005-06-15 18:19:00,1.50052,1.50052,1.50002,1.50031,33000000.0
2005-06-15 18:20:00,1.50041,1.50076,1.50041,1.50048,40900000.0
2005-06-15 18:21:00,1.50035,1.50035,1.4998,1.50003,37000000.0
2005-06-15 18:22:00,1.50007,1.5002,1.49993,1.49993,33000001.0
2005-06-15 18:23:00,1.49989,1.50007,1.49974,1.49984,20800000.0
2005-06-15 18:24:00,1.49964,1.49971,1.49948,1.49949,45600000.0
2005-06-15 18:25:00,1.49951,1.49986,1.4995,1.49973,28000000.0
2005-06-15 18:26:00,1.49971,1.49971,1.49952,1.49954,22800000.0
2005-06-15 18:27:00,1.49938,1.49958,1.49902,1.49936,37700000.0
2005-06-15 18:28:00,1.49902,1.49902,1.49868,1.49884,28600000.0
2005-06-15 18:29:00,1.49861,1.49861,1.49828,1.4985,30200000.0
2005-06-15 18:30:00,1.49834,1.49834,1.49755,1.49755,38000000.0
2005-06-15 18:31:00,1.49745,1.49757,1.49733,1.49744,34400000.0
2005-06-15 18:32:00,1.49731,1.49731,1.49704,1.49718,38000000.0
2005-06-15 18:33:00,1.49727,1.49735,1.49705,1.49705,54600000.0
2005-06-15 18:34:00,1.49712,1.49747,1.49712,1.49726,38900000.0
2005-06-15 18:35:00,1.49734,1.49782,1.49734,1.49781,32600000.0
2005-06-15 18:36:00,1.49739,1.49765,1.49722,1.49761,48300000.0
2005-06-15 18:37:00,1.49776,1.49781,1.49761,1.49774,41600000.0
2005-06-15 18:38:00,1.49758,1.49784,1.49747,1.49775,39000000.0
2005-06-15 18:39:00,1.4976,1.498,1.49759,1.49769,30000000.0
2005-06-15 18:40:00,1.49766,1.49785,1.4975,1.49756,31700000.0
2005-06-15 18:41:00,1.49781,1.49803,1.49778,1.49803,32400000.0
2005-06-15 18:42:00,1.49772,1.49784,1.49751,1.49775,49200001.0
2005-06-15 18:43:00,1.49752,1.49785,1.49752,1.49763,50500000.0
2005-06-15 18:44:00,1.49769,1.49776,1.49757,1.49767,30400000.0
2005-06-15 18:45:00,1.49791,1.49808,1.49787,1.49788,42700000.0
2005-06-15 18:46:00,1.49784,1.49784,1.49755,1.49755,25800000.0
2005-06-15 18:47:00,1.49778,1.49781,1.49746,1.49751,31500000.0
2005-06-15 18:48:00,1.49748,1.49763,1.49738,1.49762,55200001.0
2005-06-15 18:49:00,1.49786,1.49786,1.49747,1.49763,20600000.0
2005-06-15 18:50:00,1.49777,1.49799,1.49772,1.49786,41000000.0
2005-06-15 18:51:00,1.49778,1.4979,1.49769,1.49783,55600000.0
2005-06-15 18:52:00,1.49756,1.49785,1.49756,1.49764,31200000.0
2005-06-15 18:53:00,1.49767,1.49786,1.49749,1.49749,57900000.0
2005-06-15 18:54:00,1.4977,1.49781,1.49742,1.49781,23600000.0
2005-06-15 18:55:00,1.49749,1.49781,1.49749,1.49781,33800000.0
2005-06-15 18:56:00,1.49754,1.49775,1.49722,1.49722,57300000.0
2005-06-15 18:57:00,1.49754,1.49763,1.49754,1.49763,62900002.0
2005-06-15 18:58:00,1.4977,1.498,1.4977,1.49783,42700000.0
2005-06-15 18:59:00,1.498,1.4981,1.4979,1.498,39700000.0
2005-06-15 19:00:00,1.49777,1.49777,1.49731,1.49754,39700000.0
2005-06-15 19:01:00,1.49751,1.49751,1.49685,1.49689,34000000.0
2005-06-15 19:02:00,1.49686,1.49723,1.49686,1.49718,25800000.0
2005-06-15 19:03:00,1.49706,1.49728,1.49696,1.49717,42200000.0
2005-06-15 19:04:00,1.49703,1.49714,1.49676,1.49695,50900000.0
2005-06-15 19:05:00,1.49702,1.4972,1.49697,1.49707,28000000.0
2005-06-15 19:06:00,1.49739,1.49745,1.49728,1.49745,37400000.0
2005-06-15 19:07:00,1.49761,1.49774,1.49747,1.49769,35000000.0
2005-06-15 19:08:00,1.49738,1.49759,1.49738,1.49741,42400000.0
2005-06-15 19:09:00,1.49751,1.49776,1.49751,1.49776,29600000.0
2005-06-15 19:10:00,1.49769,1.49788,1.49737,1.49761,45800000.0
2005-06-15 19:11:00,1.49797,1.49797,1.49761,1.49761,30800000.0
2005-06-15 19:12:00,1.49716,1.49762,1.49716,1.4976,23400000.0
2005-06-15 19:13:00,1.49753,1.49753,1.49724,1.49734,49200000.0
2005-06-15 19:14:00,1.49715,1.49741,1.49707,1.49738,34000000.0
2005-06-15 19:15:00,1.49599,1.49648,1.49599,1.49639,23200000.0
2005-06-15 19:16:00,1.49631,1.49663,1.49629,1.49645,30200000.0
2005-06-15 19:17:00,1.49641,1.49703,1.49641,1.49683,48100000.0
2005-06-15 19:18:00,1.49699,1.49706,1.4968,1.49685,29200000.0
2005-06-15 19:19:00,1.49708,1.49756,1.49708,1.49754,40000000.0
2005-06-15 19:20:00,1.49763,1.49797,1.49756,1.49772,38800000.0
2005-06-15 19:21:00,1.49743,1.49769,1.4972,1.49743,35400000.0
2005-06-15 19:22:00,1.49756,1.49811,1.49751,1.49811,35600000.0
2005-06-15 19:23:00,1.49809,1.49817,1.49774,1.49817,51700000.0
2005-06-15 19:24:00,1.49805,1.49805,1.49779,1.4979,54000000.0
2005-06-15 19:25:00,1.49802,1.49806,1.49782,1.49806,38700000.0
2005-06-15 19:26:00,1.49785,1.49804,1.49765,1.49788,46600001.0
2005-06-15 19:27:00,1.49772,1.49772,1.49724,1.49765,32600000.0
2005-06-15 19:28:00,1.4974,1.4978,1.4974,1.4978,30200000.0
2005-06-15 19:29:00,1.49774,1.49794,1.49748,1.4979,39800000.0
2005-06-15 19:30:00,1.49795,1.49813,1.49757,1.49757,60600000.0
2005-06-15 19:31:00,1.49763,1.49773,1.49758,1.4977,38400000.0
2005-06-15 19:32:00,1.49761,1.49765,1.49744,1.49749,53900000.0
2005-06-15 19:33:00,1.49756,1.49792,1.49756,1.49792,22800000.0
2005-06-15 19:34:00,1.49821,1.49821,1.49785,1.49805,20600000.0
2005-06-15 19:35:00,1.4982,1.4983,1.49787,1.49814,29400000.0
2005-06-15 19:36:00,1.4979,1.49806,1.49774,1.49802,40400000.0
2005-06-15 19:37:00,1.49803,1.49803,1.49754,1.49754,23600000.0
2005-06-15 19:38:00,1.4977,1.49804,1.4977,1.49782,28800000.0
2005-06-15 19:39:00,1.49786,1.49786,1.4976,1.49782,42400000.0
2005-06-15 19:40:00,1.49773,1.49773,1.49753,1.49766,37000000.0
2005-06-15 19:41:00,1.4976,1.49777,1.49752,1.49772,30800000.0
2005-06-15 19:42:00,1.49767,1.49785,1.49747,1.49785,36600000.0
2005-06-15 19:43:00,1.49772,1.49794,1.49728,1.49794,18200000.0
2005-06-15 19:44:00,1.49783,1.49798,1.49783,1.49797,50400000.0
2005-06-15 19:45:00,1.49778,1.49786,1.49773,1.49785,62000000.0
2005-06-15 19:46:00,1.49787,1.49794,1.49748,1.49748,39400000.0
2005-06-15 19:47:00,1.49779,1.49806,1.49777,1.49796,44600000.0
2005-06-15 19:48:00,1.49796,1.49796,1.49774,1.49776,24000000.0
2005-06-15 19:49:00,1.49779,1.49798,1.49776,1.49798,20800000.0
2005-06-15 19:50:00,1.49837,1.49871,1.49817,1.49871,29600000.0
2005-06-15 19:51:00,1.49837,1.49903,1.49826,1.49838,37200000.0
2005-06-15 19:52:00,1.49808,1.49944,1.49808,1.49936,26200000.0
2005-06-15 19:53:00,1.49944,1.49959,1.49904,1.49959,63100001.0
2005-06-15 19:54:00,1.49949,1.49949,1.49931,1.49942,14600000.0
2005-06-15 19:55:00,1.49934,1.4994,1.49905,1.49905,19600000.0
2005-06-15 19:56:00,1.49891,1.49905,1.49867,1.49888,31600000.0
2005-06-15 19:57:00,1.49895,1.49921,1.4987,1.49878,27600000.0
2005-06-15 19:58:00,1.49861,1.49861,1.49792,1.49792,31300000.0
2005-06-15 19:59:00,1.49805,1.49824,1.49772,1.49772,30200000.0
2005-06-15 20:00:00,1.49747,1.4979,1.49737,1.49737,42600000.0
2005-06-15 20:01:00,1.49771,1.49851,1.49771,1.49829,45400000.0
2005-06-15 20:02:00,1.49845,1.49857,1.49831,1.49847,37700000.0
2005-06-15 20:03:00,1.49857,1.49857,1.49828,1.49842,30600000.0
2005-06-15 20:04:00,1.49863,1.49867,1.49794,1.4982,59200001.0
2005-06-15 20:05:00,1.4983,1.4987,1.4983,1.49869,52200001.0
2005-06-15 20:06:00,1.49894,1.49911,1.49879,1.49883,47200000.0
2005-06-15 20:07:00,1.49886,1.49899,1.49868,1.49878,23900000.0
2005-06-15 20:08:00,1.49885,1.49885,1.49841,1.4988,41700000.0
2005-06-15 20:09:00,1.49885,1.49907,1.49885,1.49906,31700000.0
2005-06-15 20:10:00,1.49894,1.49971,1.49894,1.49969,54200000.0
2005-06-15 20:11:00,1.49965,1.49994,1.49958,1.49958,31400000.0
2005-06-15 20:12:00,1.4995,1.4995,1.49884,1.49931,40000000.0
2005-06-15 20:13:00,1.49902,1.49902,1.49856,1.49872,35800000.0
2005-06-15 20:14:00,1.49866,1.49875,1.49808,1.49875,32400000.0
2005-06-15 20:15:00,1.49871,1.49881,1.49842,1.49853,23200000.0
2005-06-15 20:16:00,1.49824,1.4984,1.4981,1.49814,38400000.0
2005-06-15 20:17:00,1.49812,1.4983,1.49776,1.49825,42500000.0
2005-06-15 20:18:00,1.49835,1.49856,1.4983,1.49834,31400000.0
2005-06-15 20:19:00,1.49849,1.49855,1.49826,1.49826,39800000.0
2005-06-15 20:20:00,1.4983,1.49842,1.49819,1.49842,32300000.0
2005-06-15 20:21:00,1.49837,1.49858,1.49835,1.49835,32600000.0
2005-06-15 20:22:00,1.49829,1.49829,1.49818,1.49819,27800000.0
2005-06-15 20:23:00,1.49808,1.49825,1.49786,1.49801,78400000.0
2005-06-15 20:24:00,1.4983,1.4983,1.49799,1.49799,30400000.0
2005-06-15 20:25:00,1.49819,1.49819,1.49783,1.49783,53600000.0
2005-06-15 20:26:00,1.49796,1.49796,1.4975,1.49777,28200000.0
2005-06-15 20:27:00,1.49813,1.49813,1.4976,1.49786,44000000.0
2005-06-15 20:28:00,1.49802,1.49827,1.49798,1.49818,30400000.0
2005-06-15 20:29:00,1.49824,1.49827,1.49776,1.49817,55000001.0
2005-06-15 20:30:00,1.49819,1.49819,1.49777,1.49796,32600000.0
2005-06-15 20:31:00,1.49785,1.49786,1.49746,1.49773,55500000.0
2005-06-15 20:32:00,1.49744,1.49744,1.49686,1.49706,41400000.0
2005-06-15 20:33:00,1.49714,1.49754,1.49714,1.4975,46600001.0
2005-06-15 20:34:00,1.49731,1.49768,1.49731,1.49753,49500000.0
2005-06-15 20:35:00,1.49739,1.49757,1.49735,1.49739,36400000.0
2005-06-15 20:36:00,1.49761,1.4979,1.49756,1.49761,36500000.0
2005-06-15 20:37:00,1.49759,1.4977,1.49734,1.4977,59000000.0
2005-06-15 20:38:00,1.49769,1.49769,1.49742,1.49751,40000000.0
2005-06-15 20:39:00,1.49736,1.4975,1.49707,1.49722,66200000.0
2005-06-15 20:40:00,1.49744,1.498,1.49744,1.49778,28400000.0
2005-06-15 20:41:00,1.49828,1.49846,1.49815,1.49844,51700000.0
2005-06-15 20:42:00,1.49826,1.49832,1.49771,1.49832,36400000.0
2005-06-15 20:43:00,1.49827,1.4984,1.498,1.498,29800000.0
2005-06-15 20:44:00,1.49827,1.4985,1.49809,1.49842,40000000.0
2005-06-15 20:45:00,1.49827,1.4985,1.49827,1.49829,60700000.0
2005-06-15 20:46:00,1.49851,1.49859,1.49843,1.49859,36400000.0
2005-06-15 20:47:00,1.49844,1.49844,1.49803,1.49828,34200000.0
2005-06-15 20:48:00,1.49823,1.49876,1.49823,1.49851,35000000.0
2005-06-15 20:49:00,1.49844,1.49872,1.49837,1.49872,34600000.0
2005-06-15 20:50:00,1.49882,1.4989,1.4986,1.4989,37800000.0
2005-06-15 20:51:00,1.49858,1.49887,1.49855,1.4986,35400000.0
2005-06-15 20:52:00,1.49849,1.49865,1.49843,1.49852,35500000.0
2005-06-15 20:53:00,1.4983,1.4986,1.4982,1.4985,51400000.0
2005-06-15 20:54:00,1.4981,1.49843,1.4981,1.49833,51400000.0
2005-06-15 20:55:00,1.49821,1.49841,1.4981,1.4984,40900000.0
2005-06-15 20:56:00,1.49827,1.49832,1.49807,1.49823,27000000.0
2005-06-15 20:57:00,1.49819,1.4984,1.49807,1.4983,25200000.0
2005-06-15 20:58:00,1.49825,1.49834,1.49791,1.49827,48200001.0
2005-06-15 20:59:00,1.49801,1.49833,1.49783,1.49785,61500000.0
2005-06-15 21:00:00,1.49792,1.49818,1.49782,1.49805,21600000.0
2005-06-15 21:01:00,1.4981,1.49836,1.49773,1.49773,43600000.0
2005-06-15 21:02:00,1.49805,1.49836,1.4979,1.49834,40600000.0
2005-06-15 21:03:00,1.49833,1.49851,1.49826,1.49826,32600000.0
2005-06-15 21:04:00,1.49845,1.49846,1.49828,1.49846,24600000.0
2005-06-15 21:05:00,1.49811,1.49847,1.49809,1.49828,39900000.0
2005-06-15 21:06:00,1.49822,1.49843,1.49806,1.49843,18000000.0
2005-06-15 21:07:00,1.4985,1.4985,1.49828,1.4984,20800000.0
2005-06-15 21:08:00,1.49833,1.49837,1.49824,1.49836,30000000.0
2005-06-15 21:09:00,1.49833,1.49833,1.49801,1.49809,39800000.0
2005-06-15 21:10:00,1.49806,1.49806,1.49775,1.49784,41900000.0
2005-06-15 21:11:00,1.498,1.49828,1.49781,1.49812,38000000.0
2005-06-15 21:12:00,1.49795,1.49824,1.49795,1.4981,59300001.0
2005-06-15 21:13:00,1.49787,1.49808,1.49786,1.49797,51200000.0
2005-06-15 21:14:00,1.49793,1.49819,1.49791,1.49798,43200000.0
2005-06-15 21:15:00,1.49788,1.49815,1.49788,1.49815,40000000.0
2005-06-15 21:16:00,1.49776,1.49813,1.49776,1.49813,39600000.0
2005-06-15 21:17:00,1.49793,1.49798,1.4976,1.4976,57300000.0
2005-06-15 21:18:00,1.49816,1.49816,1.4974,1.49792,42600000.0
2005-06-15 21:19:00,1.49817,1.49841,1.49817,1.49839,23500000.0
2005-06-15 21:20:00,1.49843,1.4986,1.4983,1.4983,39000000.0
2005-06-15 21:21:00,1.49806,1.49837,1.49806,1.49829,29800000.0
2005-06-15 21:22:00,1.49783,1.49819,1.49783,1.49794,35400000.0
2005-06-15 21:23:00,1.49801,1.49826,1.49762,1.49762,75000000.0
2005-06-15 21:24:00,1.49787,1.49818,1.49774,1.49784,49500000.0
2005-06-15 21:25:00,1.49797,1.49822,1.49784,1.49784,50100000.0
2005-06-15 21:26:00,1.49804,1.49839,1.49804,1.49816,26000000.0
2005-06-15 21:27:00,1.49829,1.49865,1.49829,1.49855,32600000.0
2005-06-15 21:28:00,1.49866,1.49886,1.49866,1.49886,42000001.0
2005-06-15 21:29:00,1.49891,1.499,1.49881,1.499,43400000.0
2005-06-15 21:30:00,1.49923,1.49932,1.49898,1.49898,23200000.0
2005-06-15 21:31:00,1.4992,1.49924,1.49873,1.49873,40700000.0
2005-06-15 21:32:00,1.49875,1.49877,1.4985,1.49858,33000000.0
2005-06-15 21:33:00,1.49874,1.49888,1.49868,1.49888,38700000.0
2005-06-15 21:34:00,1.49851,1.49871,1.49851,1.49871,31000000.0
2005-06-15 21:35:00,1.49871,1.49875,1.49839,1.49864,36600000.0
2005-06-15 21:36:00,1.49851,1.49851,1.49807,1.4985,39800000.0
2005-06-15 21:37:00,1.49862,1.4987,1.49854,1.49869,40000000.0
2005-06-15 21:38:00,1.4987,1.4987,1.49848,1.49854,33500000.0
2005-06-15 21:39:00,1.49831,1.49852,1.49831,1.4985,32800000.0
2005-06-15 21:40:00,1.49841,1.49869,1.49841,1.49869,45500000.0
2005-06-15 21:41:00,1.49877,1.49893,1.49869,1.49887,52300000.0
2005-06-15 21:42:00,1.49855,1.4986,1.4982,1.4982,31600000.0
2005-06-15 21:43:00,1.49846,1.49846,1.49832,1.4984,25800000.0
2005-06-15 21:44:00,1.49828,1.49847,1.49822,1.4983,30400000.0
2005-06-15 21:45:00,1.49839,1.49846,1.49836,1.49839,36200001.0
2005-06-15 21:46:00,1.49829,1.49835,1.49795,1.49807,37000000.0
2005-06-15 21:47:00,1.49808,1.49845,1.49808,1.4983,24600000.0
2005-06-15 21:48:00,1.49834,1.49845,1.49816,1.49824,53000000.0
2005-06-15 21:49:00,1.49851,1.4986,1.49843,1.49855,25400000.0
2005-06-15 21:50:00,1.49849,1.49851,1.49831,1.49831,32800000.0
2005-06-15 21:51:00,1.49825,1.4985,1.49825,1.4985,39700000.0
2005-06-15 21:52:00,1.49841,1.4986,1.49834,1.49851,39600000.0
2005-06-15 21:53:00,1.49849,1.49856,1.49845,1.49845,26400000.0
2005-06-15 21:54:00,1.49845,1.49865,1.49832,1.49853,44200000.0
2005-06-15 21:55:00,1.49856,1.49876,1.49854,1.49868,48100000.0
2005-06-15 21:56:00,1.49861,1.4987,1.49851,1.49852,78300002.0
2005-06-15 21:57:00,1.49845,1.49848,1.49803,1.49848,40200000.0
2005-06-15 21:58:00,1.49837,1.49855,1.49828,1.49828,26800000.0
2005-06-15 21:59:00,1.49837,1.4985,1.49822,1.49822,34200000.0
2005-06-15 22:00:00,1.49802,1.49818,1.49802,1.49818,28400000.0
2005-06-15 22:01:00,1.49807,1.49826,1.49803,1.49806,28600000.0
2005-06-15 22:02:00,1.49808,1.4981,1.4979,1.49791,37500000.0
2005-06-15 22:03:00,1.49816,1.49832,1.49789,1.49832,27800000.0
2005-06-15 22:04:00,1.49828,1.49833,1.49815,1.49821,22200000.0
2005-06-15 22:05:00,1.4983,1.4983,1.49796,1.49812,42800000.0
2005-06-15 22:06:00,1.49816,1.49816,1.49783,1.49814,37200000.0
2005-06-15 22:07:00,1.49813,1.49848,1.49813,1.49824,30200000.0
2005-06-15 22:08:00,1.49782,1.49828,1.49782,1.49815,52000000.0
2005-06-15 22:09:00,1.49799,1.49811,1.49768,1.49793,37900000.0
2005-06-15 22:10:00,1.498,1.4982,1.49793,1.4982,54000000.0
2005-06-15 22:12:00,1.49817,1.4984,1.49817,1.49818,68800000.0
2005-06-15 22:13:00,1.49829,1.49849,1.49829,1.49849,48300000.0
2005-06-15 22:14:00,1.49839,1.49869,1.49839,1.49839,44400000.0
2005-06-15 22:15:00,1.49858,1.49874,1.49851,1.49855,53000000.0
2005-06-15 22:16:00,1.49841,1.49846,1.49822,1.49822,42400000.0
2005-06-15 22:17:00,1.49825,1.49825,1.49775,1.4978,31200000.0
2005-06-15 22:18:00,1.49854,1.49854,1.49804,1.49811,31600000.0
2005-06-15 22:19:00,1.49796,1.4981,1.49782,1.49782,33400000.0
2005-06-15 22:20:00,1.49799,1.49806,1.49778,1.49806,53300000.0
2005-06-15 22:21:00,1.49786,1.49792,1.49757,1.49779,39800000.0
2005-06-15 22:22:00,1.49788,1.49793,1.49771,1.49786,35200000.0
2005-06-15 22:23:00,1.49801,1.49803,1.49783,1.49783,31800000.0
2005-06-15 22:24:00,1.49796,1.49797,1.49773,1.49797,44200000.0
2005-06-15 22:25:00,1.49801,1.4981,1.49786,1.49795,38700000.0
2005-06-15 22:26:00,1.49749,1.49778,1.49749,1.49778,34800000.0
2005-06-15 22:27:00,1.49773,1.49777,1.49738,1.49763,35700000.0
2005-06-15 22:28:00,1.49767,1.49788,1.49762,1.49775,43400000.0
2005-06-15 22:29:00,1.49791,1.49796,1.49773,1.49791,18800000.0
2005-06-15 22:30:00,1.49786,1.49801,1.49778,1.49793,41000000.0
2005-06-15 22:31:00,1.49807,1.4981,1.49735,1.49805,22800000.0
2005-06-15 22:32:00,1.49809,1.49818,1.49796,1.49816,67000001.0
2005-06-15 22:33:00,1.4981,1.49827,1.49809,1.49813,43500000.0
2005-06-15 22:34:00,1.49821,1.49841,1.49805,1.4982,58600001.0
2005-06-15 22:35:00,1.49826,1.49833,1.49809,1.49809,46700000.0
2005-06-15 22:36:00,1.49813,1.49813,1.49736,1.49736,37600000.0
2005-06-15 22:37:00,1.49787,1.49791,1.49774,1.49784,59500000.0
2005-06-15 22:38:00,1.49767,1.4978,1.49754,1.49764,32600000.0
2005-06-15 22:39:00,1.49753,1.49766,1.49741,1.49761,28400000.0
2005-06-15 22:40:00,1.49763,1.49763,1.49713,1.49727,42200000.0
2005-06-15 22:41:00,1.49772,1.49772,1.49707,1.49734,26000000.0
2005-06-15 22:42:00,1.49714,1.49714,1.49642,1.49644,23800000.0
2005-06-15 22:43:00,1.49666,1.49695,1.49659,1.49695,32400000.0
2005-06-15 22:44:00,1.49672,1.49672,1.49587,1.49602,65200000.0
2005-06-15 22:45:00,1.49613,1.49634,1.49599,1.49621,46600001.0
2005-06-15 22:46:00,1.49604,1.49605,1.49581,1.49581,29800000.0
2005-06-15 22:47:00,1.49603,1.49629,1.49603,1.49604,34500000.0
2005-06-15 22:48:00,1.49579,1.49631,1.49579,1.49619,37800000.0
2005-06-15 22:49:00,1.49608,1.49633,1.49591,1.49617,29400000.0
2005-06-15 22:50:00,1.4963,1.49642,1.49619,1.49624,35600000.0
2005-06-15 22:51:00,1.49657,1.49675,1.49635,1.49667,38700000.0
2005-06-15 22:52:00,1.49652,1.49652,1.496,1.49616,44800000.0
2005-06-15 22:53:00,1.49644,1.49661,1.4961,1.49658,45600000.0
2005-06-15 22:54:00,1.49645,1.49653,1.49632,1.49635,28000000.0
2005-06-15 22:55:00,1.49673,1.49673,1.4962,1.4962,43200001.0
2005-06-15 22:56:00,1.4963,1.49647,1.4962,1.49647,21200000.0
2005-06-15 22:57:00,1.49642,1.49662,1.4964,1.4964,51600000.0
2005-06-15 22:58:00,1.49664,1.49671,1.49658,1.49663,32600000.0
2005-06-15 22:59:00,1.49699,1.49729,1.49691,1.49706,59000000.0
2005-06-15 23:00:00,1.4972,1.4973,1.4971,1.4972,45000000.0
2005-06-15 23:01:00,1.4972,1.4973,1.4968,1.4969,45000000.0
2005-06-15 23:02:00,1.497,1.4973,1.4969,1.4972,45000000.0
2005-06-15 23:03:00,1.4973,1.4974,1.4967,1.497,45000000.0
2005-06-15 23:04:00,1.4972,1.4973,1.4969,1.497,45000000.0
2005-06-15 23:05:00,1.497,1.4971,1.4968,1.4969,45000000.0
2005-06-15 23:06:00,1.4972,1.4973,1.4971,1.4972,45000000.0
2005-06-15 23:07:00,1.4973,1.4974,1.4971,1.4972,45000000.0
2005-06-15 23:08:00,1.4969,1.497,1.4967,1.4968,45000000.0
2005-06-15 23:09:00,1.4969,1.497,1.4967,1.4968,45000000.0
2005-06-15 23:10:00,1.4969,1.497,1.4968,1.4969,45000000.0
2005-06-15 23:12:00,1.4968,1.4969,1.4967,1.4968,45000000.0
2005-06-15 23:14:00,1.4969,1.4971,1.4967,1.4968,45000000.0
2005-06-15 23:15:00,1.4969,1.4971,1.4967,1.497,45000000.0
2005-06-15 23:16:00,1.4973,1.4976,1.4971,1.4975,45000000.0
2005-06-15 23:17:00,1.4978,1.4979,1.4972,1.4973,45000000.0
2005-06-15 23:18:00,1.4975,1.4976,1.4974,1.4975,45000000.0
2005-06-15 23:19:00,1.4976,1.4979,1.4975,1.4978,45000000.0
2005-06-15 23:20:00,1.4979,1.4981,1.4975,1.498,45000000.0
2005-06-15 23:21:00,1.4979,1.4981,1.4978,1.498,45000000.0
2005-06-15 23:23:00,1.49682,1.49691,1.4966,1.4966,45000000.0
2005-06-15 23:24:00,1.49789,1.49825,1.49789,1.49804,21600000.0
2005-06-15 23:25:00,1.498,1.49814,1.49786,1.49786,45000000.0
2005-06-15 23:26:00,1.49799,1.49805,1.49779,1.49805,24800000.0
2005-06-15 23:27:00,1.49794,1.4983,1.49785,1.49785,28200000.0
2005-06-15 23:28:00,1.49764,1.49765,1.49723,1.49723,69300001.0
2005-06-15 23:29:00,1.4975,1.49775,1.49733,1.49755,41000000.0
2005-06-15 23:30:00,1.49732,1.49754,1.49732,1.49752,31800000.0
2005-06-15 23:31:00,1.49765,1.4977,1.4973,1.4977,44300001.0
2005-06-15 23:32:00,1.49737,1.49762,1.49729,1.49738,32400000.0
2005-06-15 23:33:00,1.4972,1.49735,1.4972,1.49732,26600000.0
2005-06-15 23:34:00,1.49741,1.49741,1.49683,1.49687,56600000.0
2005-06-15 23:35:00,1.49711,1.49718,1.49699,1.49703,23200000.0
2005-06-15 23:36:00,1.49709,1.49709,1.49691,1.49691,35800000.0
2005-06-15 23:37:00,1.49703,1.49719,1.49699,1.49719,29600000.0
2005-06-15 23:38:00,1.49746,1.49799,1.49746,1.49799,51200000.0
2005-06-15 23:39:00,1.49806,1.49827,1.49806,1.49814,45800000.0
2005-06-15 23:40:00,1.49831,1.49831,1.49786,1.49786,34800000.0
2005-06-15 23:41:00,1.49829,1.49866,1.49829,1.49833,40600000.0
2005-06-15 23:42:00,1.49891,1.49891,1.49863,1.49865,28400000.0
2005-06-15 23:43:00,1.49869,1.49874,1.49822,1.49864,43800001.0
2005-06-15 23:44:00,1.49884,1.4992,1.49883,1.4992,55300000.0
2005-06-15 23:45:00,1.49945,1.49992,1.49937,1.49979,44600000.0
2005-06-15 23:46:00,1.49992,1.49992,1.49965,1.49973,42200000.0
2005-06-15 23:47:00,1.49956,1.4997,1.49944,1.49964,29800000.0
2005-06-15 23:48:00,1.49954,1.49956,1.49928,1.49956,36100000.0
2005-06-15 23:49:00,1.49971,1.49974,1.49936,1.49956,36100000.0
2005-06-15 23:50:00,1.49958,1.49964,1.49927,1.49941,23400000.0
2005-06-15 23:51:00,1.49949,1.49958,1.49932,1.49948,59100001.0
2005-06-15 23:52:00,1.49944,1.4995,1.49914,1.49946,27800000.0
2005-06-15 23:53:00,1.49975,1.49992,1.49958,1.49992,36500000.0
2005-06-15 23:54:00,1.49997,1.50004,1.49929,1.49929,44200000.0
2005-06-15 23:55:00,1.49973,1.50001,1.49973,1.50001,63700000.0
2005-06-15 23:56:00,1.50012,1.50012,1.49982,1.49994,31600000.0
2005-06-15 23:57:00,1.49997,1.50005,1.49992,1.50005,48200000.0
2005-06-15 23:58:00,1.49998,1.50017,1.49971,1.50012,36300000.0
2005-06-16 00:00:00,1.50011,1.50017,1.49991,1.50004,32200000.0
2005-06-16 00:01:00,1.5001,1.5001,1.49987,1.50007,51000000.0
2005-06-16 00:02:00,1.49967,1.49967,1.49747,1.4994,51300000.0
2005-06-16 00:03:00,1.49961,1.49971,1.49951,1.49956,65500000.0
2005-06-16 00:04:00,1.4994,1.49953,1.4994,1.49947,28000000.0
2005-06-16 00:05:00,1.49948,1.49953,1.49883,1.49883,34000000.0
2005-06-16 00:07:00,1.49944,1.49954,1.49923,1.49929,16000000.0
2005-06-16 00:08:00,1.49928,1.49928,1.49906,1.49922,49200000.0
2005-06-16 00:09:00,1.499,1.49907,1.49867,1.49882,41600000.0
2005-06-16 00:10:00,1.49894,1.49906,1.49885,1.49899,38200000.0
2005-06-16 00:11:00,1.49905,1.49908,1.4988,1.49893,34800000.0
2005-06-16 00:12:00,1.49901,1.49901,1.49878,1.49878,33200000.0
2005-06-16 00:13:00,1.49895,1.49898,1.4986,1.49895,28200000.0
2005-06-16 00:14:00,1.49894,1.49923,1.49888,1.49923,38800000.0
2005-06-16 00:15:00,1.49902,1.49917,1.49893,1.49893,24400000.0
2005-06-16 00:16:00,1.49897,1.49897,1.49831,1.49868,36200000.0
2005-06-16 00:17:00,1.49842,1.49862,1.49842,1.49862,31800000.0
2005-06-16 00:18:00,1.49867,1.49886,1.49865,1.49866,25600000.0
2005-06-16 00:19:00,1.4987,1.4987,1.49846,1.49864,18200000.0
2005-06-16 00:20:00,1.49864,1.49864,1.49827,1.49827,38200000.0
2005-06-16 00:21:00,1.49857,1.49888,1.4985,1.49881,38300000.0
2005-06-16 00:22:00,1.49879,1.49918,1.49879,1.49909,23400000.0
2005-06-16 00:23:00,1.49915,1.49935,1.49867,1.49919,57600000.0
2005-06-16 00:24:00,1.4993,1.49944,1.49913,1.49944,35200000.0
2005-06-16 00:26:00,1.49941,1.49944,1.49926,1.49931,31200000.0
2005-06-16 00:27:00,1.49938,1.49945,1.49932,1.49938,30600000.0
2005-06-16 00:28:00,1.49949,1.49957,1.49927,1.4994,53700000.0
2005-06-16 00:29:00,1.49942,1.49983,1.49933,1.49983,46000000.0
2005-06-16 00:30:00,1.49963,1.50003,1.49958,1.49958,30400000.0
2005-06-16 00:31:00,1.49955,1.49955,1.49946,1.49946,23200000.0
2005-06-16 00:32:00,1.49938,1.49966,1.49938,1.49943,43200000.0
2005-06-16 00:33:00,1.49965,1.49965,1.4993,1.49946,25400000.0
2005-06-16 00:34:00,1.49953,1.49973,1.4994,1.4994,16800000.0
2005-06-16 00:35:00,1.49977,1.49977,1.4995,1.49964,44200001.0
2005-06-16 00:36:00,1.49964,1.49968,1.49955,1.49955,44000000.0
2005-06-16 00:37:00,1.49907,1.49959,1.49836,1.49956,41200000.0
2005-06-16 00:38:00,1.49929,1.49929,1.49795,1.49888,49900001.0
2005-06-16 00:39:00,1.49925,1.49925,1.49879,1.49889,41600000.0
2005-06-16 00:41:00,1.49901,1.49908,1.49876,1.49895,24200000.0
2005-06-16 00:42:00,1.4992,1.4993,1.4991,1.4992,36800000.0
2005-06-16 00:43:00,1.49876,1.49918,1.49851,1.49918,36800000.0
2005-06-16 00:44:00,1.49924,1.4993,1.49914,1.49919,36300000.0
2005-06-16 00:46:00,1.49917,1.49939,1.49917,1.49935,30400000.0
2005-06-16 00:47:00,1.49927,1.49934,1.49914,1.49924,46200000.0
2005-06-16 00:48:00,1.49895,1.4994,1.49895,1.49927,53600000.0
2005-06-16 00:49:00,1.49948,1.49948,1.49908,1.49927,35400000.0
2005-06-16 00:50:00,1.49925,1.49944,1.49921,1.49944,32900000.0
2005-06-16 00:51:00,1.49933,1.49947,1.49924,1.49937,38300000.0
2005-06-16 00:52:00,1.49918,1.49935,1.49909,1.49926,32800000.0
2005-06-16 00:53:00,1.49898,1.49919,1.49895,1.49906,59800000.0
2005-06-16 00:54:00,1.49857,1.49905,1.49857,1.49899,42200000.0
2005-06-16 00:55:00,1.49899,1.49908,1.49867,1.49908,49200001.0
2005-06-16 00:56:00,1.49901,1.49902,1.49877,1.49881,40500000.0
2005-06-16 00:58:00,1.49897,1.49897,1.49875,1.49884,34200000.0
2005-06-16 00:59:00,1.49895,1.49895,1.49876,1.49888,33800000.0
2005-06-16 01:00:00,1.49884,1.49907,1.49879,1.49892,23000000.0
2005-06-16 01:01:00,1.49884,1.49897,1.49874,1.49882,30400000.0
2005-06-16 01:03:00,1.49905,1.49905,1.49863,1.49877,59300000.0
2005-06-16 01:04:00,1.49878,1.49902,1.49878,1.49889,33000000.0
2005-06-16 01:05:00,1.49903,1.49907,1.49887,1.49892,44800000.0
2005-06-16 01:06:00,1.49898,1.49899,1.49872,1.49895,40000000.0
2005-06-16 01:07:00,1.49897,1.49902,1.49875,1.49887,21800000.0
2005-06-16 01:08:00,1.49909,1.49914,1.49871,1.49871,32800000.0
2005-06-16 01:09:00,1.49906,1.49906,1.49876,1.49901,34400000.0
2005-06-16 01:10:00,1.49891,1.49908,1.49865,1.49894,26800000.0
2005-06-16 01:11:00,1.49885,1.49914,1.49885,1.49914,35200000.0
2005-06-16 01:13:00,1.49916,1.49919,1.49889,1.49919,30000000.0
2005-06-16 01:14:00,1.499,1.49917,1.49889,1.4991,30400000.0
2005-06-16 01:15:00,1.49915,1.49915,1.49884,1.49906,27000000.0
2005-06-16 01:16:00,1.49898,1.49908,1.49877,1.49898,44400000.0
2005-06-16 01:17:00,1.49908,1.49908,1.4988,1.49889,47000000.0
2005-06-16 01:18:00,1.4988,1.49888,1.4985,1.49885,15800000.0
2005-06-16 01:19:00,1.49868,1.49879,1.49857,1.49863,36200000.0
2005-06-16 01:20:00,1.49864,1.49869,1.49811,1.49869,37000000.0
2005-06-16 01:21:00,1.49868,1.49892,1.49868,1.49869,53400001.0
2005-06-16 01:22:00,1.49872,1.49877,1.49849,1.49867,24800000.0
2005-06-16 01:23:00,1.49862,1.49881,1.49847,1.49847,44600000.0
2005-06-16 01:24:00,1.49882,1.4989,1.4987,1.49885,39800001.0
2005-06-16 01:26:00,1.49867,1.4989,1.49865,1.4988,21000000.0
2005-06-16 01:27:00,1.49881,1.49897,1.4987,1.49897,42600000.0
2005-06-16 01:28:00,1.49888,1.49904,1.49859,1.49886,37200000.0
2005-06-16 01:29:00,1.49877,1.49877,1.49862,1.49865,44800000.0
2005-06-16 01:30:00,1.49875,1.49875,1.49827,1.49862,47600000.0
2005-06-16 01:31:00,1.49854,1.49873,1.49848,1.49863,42800000.0
2005-06-16 01:32:00,1.49852,1.49865,1.49843,1.49847,37600000.0
2005-06-16 01:33:00,1.49844,1.49844,1.49792,1.49799,25400000.0
2005-06-16 01:34:00,1.49809,1.49817,1.49771,1.49817,37600000.0
2005-06-16 01:35:00,1.4982,1.4983,1.49795,1.49795,32800000.0
2005-06-16 01:36:00,1.49821,1.4983,1.4982,1.4982,44400000.0
2005-06-16 01:37:00,1.49804,1.49822,1.49784,1.49816,18200000.0
2005-06-16 01:38:00,1.49798,1.49814,1.49787,1.49808,39000000.0
2005-06-16 01:39:00,1.49801,1.49813,1.49768,1.49804,64600000.0
2005-06-16 01:41:00,1.49796,1.49821,1.49791,1.49803,46900000.0
2005-06-16 01:42:00,1.49793,1.49796,1.49764,1.49792,35400000.0
2005-06-16 01:43:00,1.498,1.4981,1.49751,1.49804,39900000.0
2005-06-16 01:44:00,1.49808,1.49808,1.49772,1.49804,39900000.0
2005-06-16 01:45:00,1.49806,1.49824,1.498,1.49816,57700000.0
2005-06-16 01:46:00,1.49812,1.49826,1.49792,1.49803,37900000.0
2005-06-16 01:47:00,1.49813,1.49831,1.49782,1.49782,44200000.0
2005-06-16 01:48:00,1.49793,1.49803,1.49758,1.49758,25400000.0
2005-06-16 01:49:00,1.49791,1.49802,1.49734,1.49778,14400000.0
2005-06-16 01:50:00,1.49764,1.498,1.4972,1.49771,38300000.0
2005-06-16 01:51:00,1.49753,1.49753,1.4973,1.49738,18400000.0
2005-06-16 01:52:00,1.4977,1.4977,1.49744,1.49744,27900000.0
2005-06-16 01:53:00,1.49755,1.49755,1.49741,1.49742,37000000.0
2005-06-16 01:54:00,1.4974,1.49753,1.49738,1.49753,52400000.0
2005-06-16 01:55:00,1.49724,1.49724,1.49584,1.4963,45000000.0
2005-06-16 01:56:00,1.49666,1.49718,1.49666,1.49699,84700002.0
2005-06-16 01:57:00,1.49715,1.49732,1.49692,1.49692,47400000.0
2005-06-16 01:58:00,1.49683,1.49704,1.49662,1.49671,28000000.0
2005-06-16 01:59:00,1.49688,1.49688,1.49657,1.49667,43300000.0
2005-06-16 02:00:00,1.4964,1.49717,1.4964,1.49704,29600000.0
2005-06-16 02:01:00,1.49674,1.49702,1.49662,1.49662,46800000.0
2005-06-16 02:02:00,1.49633,1.49696,1.49633,1.49658,89400000.0
2005-06-16 02:03:00,1.49642,1.49654,1.49625,1.49635,87100000.0
2005-06-16 02:04:00,1.4965,1.4965,1.49629,1.4963,89500000.0
2005-06-16 02:05:00,1.49616,1.49633,1.49616,1.49633,63200000.0
2005-06-16 02:06:00,1.4965,1.49651,1.49612,1.49644,74600000.0
2005-06-16 02:07:00,1.49647,1.4967,1.49625,1.49641,184400000.0
2005-06-16 02:08:00,1.49627,1.49633,1.49627,1.49632,45200000.0
2005-06-16 02:09:00,1.49625,1.4964,1.49599,1.49629,208500000.0
2005-06-16 02:11:00,1.49602,1.49619,1.49602,1.49619,41100000.0
2005-06-16 02:12:00,1.49619,1.4962,1.49605,1.49618,65600000.0
2005-06-16 02:13:00,1.4962,1.49632,1.4962,1.49632,55500000.0
2005-06-16 02:14:00,1.49622,1.49641,1.49603,1.49641,164900000.0
2005-06-16 02:15:00,1.49632,1.49637,1.49602,1.49617,230400000.0
2005-06-16 02:16:00,1.49642,1.4965,1.49625,1.49645,42300000.0
2005-06-16 02:18:00,1.49629,1.49655,1.49587,1.49632,46200000.0
2005-06-16 02:19:00,1.49651,1.49683,1.49645,1.49662,65800000.0
2005-06-16 02:20:00,1.49688,1.49707,1.4968,1.49698,41200000.0
2005-06-16 02:21:00,1.49677,1.497,1.4967,1.497,51700000.0
2005-06-16 02:22:00,1.4967,1.49674,1.49664,1.49666,37400000.0
2005-06-16 02:23:00,1.49686,1.49696,1.49671,1.49671,31300000.0
2005-06-16 02:24:00,1.49655,1.49675,1.49647,1.49661,33000000.0
2005-06-16 02:25:00,1.49642,1.49647,1.49617,1.49624,84200000.0
2005-06-16 02:26:00,1.49608,1.49652,1.49595,1.49652,77800000.0
2005-06-16 02:27:00,1.49648,1.49648,1.49627,1.4963,59800000.0
2005-06-16 02:28:00,1.49645,1.49671,1.49645,1.4966,43000001.0
2005-06-16 02:29:00,1.49701,1.49704,1.49661,1.49698,45000000.0
2005-06-16 02:30:00,1.49717,1.49717,1.49689,1.49707,41000000.0
2005-06-16 02:31:00,1.49685,1.49689,1.49668,1.49669,66700000.0
2005-06-16 02:32:00,1.49701,1.49749,1.49698,1.49736,43200000.0
2005-06-16 02:33:00,1.49698,1.49718,1.49691,1.49712,226500000.0
2005-06-16 02:34:00,1.49754,1.49755,1.49739,1.49741,42800000.0
2005-06-16 02:35:00,1.49749,1.49777,1.49714,1.49714,89900000.0
2005-06-16 02:36:00,1.49734,1.49755,1.49733,1.49742,31400000.0
2005-06-16 02:37:00,1.49698,1.49714,1.49695,1.49695,100100000.0
2005-06-16 02:38:00,1.49707,1.49715,1.497,1.49704,39800000.0
2005-06-16 02:39:00,1.49705,1.49705,1.49687,1.497,23400000.0
2005-06-16 02:40:00,1.49696,1.49702,1.49684,1.49687,69400001.0
2005-06-16 02:41:00,1.49685,1.497,1.49683,1.49683,21600000.0
2005-06-16 02:42:00,1.49697,1.49731,1.4969,1.49731,30400000.0
2005-06-16 02:43:00,1.49728,1.49728,1.49717,1.49723,39800000.0
2005-06-16 02:44:00,1.49717,1.49732,1.49706,1.49727,27000000.0
2005-06-16 02:45:00,1.49677,1.49697,1.49671,1.49689,52900000.0
2005-06-16 02:46:00,1.49676,1.49676,1.49645,1.49645,173700000.0
2005-06-16 02:47:00,1.497,1.49746,1.49668,1.49733,191600000.0
2005-06-16 02:48:00,1.49707,1.49707,1.49672,1.49682,115600000.0
2005-06-16 02:49:00,1.49663,1.49686,1.49639,1.49646,79000000.0
2005-06-16 02:50:00,1.49682,1.49699,1.49656,1.4969,100500000.0
2005-06-16 02:51:00,1.49648,1.49686,1.49648,1.49671,82500000.0
2005-06-16 02:52:00,1.49696,1.497,1.49672,1.49672,42700000.0
2005-06-16 02:53:00,1.49689,1.49696,1.49664,1.49681,28400000.0
2005-06-16 02:54:00,1.49698,1.49741,1.49698,1.49716,54200000.0
2005-06-16 02:55:00,1.49728,1.49728,1.49676,1.49678,27900000.0
2005-06-16 02:56:00,1.4965,1.49651,1.49642,1.4965,50000000.0
2005-06-16 02:57:00,1.49657,1.49664,1.49657,1.49657,39800000.0
2005-06-16 02:58:00,1.49651,1.49661,1.49647,1.49647,80100001.0
2005-06-16 02:59:00,1.49641,1.49674,1.49641,1.49662,76400000.0
2005-06-16 03:00:00,1.49675,1.49693,1.49669,1.49689,128800000.0
2005-06-16 03:02:00,1.49691,1.49691,1.49679,1.49687,41600000.0
2005-06-16 03:03:00,1.49695,1.49714,1.49695,1.49706,63000000.0
2005-06-16 03:04:00,1.49706,1.49739,1.49691,1.49703,46800000.0
2005-06-16 03:05:00,1.49703,1.49714,1.497,1.49705,55500000.0
2005-06-16 03:06:00,1.4971,1.4971,1.4969,1.49708,51400000.0
2005-06-16 03:07:00,1.49703,1.49736,1.4967,1.49695,106000000.0
2005-06-16 03:08:00,1.49701,1.49712,1.49659,1.4968,55300000.0
2005-06-16 03:09:00,1.49701,1.49722,1.49669,1.49722,32400000.0
2005-06-16 03:10:00,1.49688,1.4973,1.49688,1.49721,25400000.0
2005-06-16 03:11:00,1.49672,1.49676,1.49666,1.49676,31200000.0
2005-06-16 03:12:00,1.49709,1.49709,1.49658,1.49674,39800000.0
2005-06-16 03:13:00,1.49649,1.49688,1.49636,1.49667,55400000.0
2005-06-16 03:14:00,1.49634,1.49664,1.49605,1.49646,46600000.0
2005-06-16 03:15:00,1.49635,1.49671,1.49635,1.49649,25600000.0
2005-06-16 03:16:00,1.4964,1.49666,1.49624,1.4966,44400000.0
2005-06-16 03:17:00,1.4966,1.49668,1.49633,1.49665,46600000.0
2005-06-16 03:18:00,1.49636,1.49636,1.49596,1.49626,32200000.0
2005-06-16 03:19:00,1.49622,1.49668,1.49607,1.49668,33400000.0
2005-06-16 03:20:00,1.49626,1.49666,1.49605,1.49661,46600000.0
2005-06-16 03:21:00,1.49634,1.49634,1.49602,1.49602,44600000.0
2005-06-16 03:22:00,1.49615,1.49615,1.49588,1.49588,46400000.0
2005-06-16 03:23:00,1.496,1.49609,1.49595,1.496,65900000.0
2005-06-16 03:24:00,1.49611,1.49621,1.49604,1.49604,54400000.0
2005-06-16 03:25:00,1.49644,1.49644,1.49583,1.49595,25200000.0
2005-06-16 03:26:00,1.49583,1.49604,1.49583,1.49604,124600000.0
2005-06-16 03:27:00,1.49628,1.49652,1.49625,1.49646,92200001.0
2005-06-16 03:28:00,1.49647,1.49662,1.49639,1.49651,47600000.0
2005-06-16 03:29:00,1.49636,1.49641,1.49633,1.49638,37200000.0
2005-06-16 03:30:00,1.4964,1.49642,1.49619,1.49634,58000000.0
2005-06-16 03:31:00,1.49633,1.49666,1.49628,1.49637,29600000.0
2005-06-16 03:32:00,1.49637,1.49656,1.49627,1.49637,24600000.0
2005-06-16 03:33:00,1.49609,1.49652,1.49609,1.4965,28400000.0
2005-06-16 03:34:00,1.49672,1.49698,1.49645,1.49662,37300000.0
2005-06-16 03:35:00,1.49651,1.49652,1.49617,1.49635,84200000.0
2005-06-16 03:36:00,1.49648,1.49671,1.49628,1.49659,47600000.0
2005-06-16 03:37:00,1.49657,1.49666,1.4963,1.49665,44500000.0
2005-06-16 03:38:00,1.49661,1.49672,1.49646,1.49649,45900000.0
2005-06-16 03:39:00,1.49604,1.49604,1.49588,1.49592,71600000.0
2005-06-16 03:40:00,1.49592,1.49644,1.49591,1.49632,128300000.0
2005-06-16 03:41:00,1.49624,1.49637,1.4962,1.49622,92600001.0
2005-06-16 03:42:00,1.49613,1.49621,1.49608,1.49621,84600000.0
2005-06-16 03:43:00,1.49612,1.49621,1.49612,1.49621,32600000.0
2005-06-16 03:44:00,1.49594,1.49616,1.4958,1.49616,29600000.0
2005-06-16 03:45:00,1.49635,1.49646,1.49614,1.49646,45600000.0
2005-06-16 03:46:00,1.49619,1.49638,1.49619,1.49623,54900000.0
2005-06-16 03:47:00,1.49635,1.49651,1.49621,1.49628,27600000.0
2005-06-16 03:48:00,1.4968,1.4968,1.49654,1.49669,29100000.0
2005-06-16 03:49:00,1.49666,1.49666,1.49614,1.49621,40700000.0
2005-06-16 03:50:00,1.49654,1.4966,1.4962,1.49627,97600000.0
2005-06-16 03:51:00,1.49643,1.49643,1.4963,1.49633,29800000.0
2005-06-16 03:52:00,1.4964,1.4964,1.49593,1.49609,92200002.0
2005-06-16 03:53:00,1.49609,1.49622,1.49597,1.49606,58400001.0
2005-06-16 03:54:00,1.49605,1.49658,1.49605,1.49626,28400000.0
2005-06-16 03:55:00,1.49657,1.49663,1.4964,1.4966,28200000.0
2005-06-16 03:56:00,1.49645,1.49659,1.49645,1.49645,23200000.0
2005-06-16 03:57:00,1.49597,1.49617,1.49595,1.49608,148700001.0
2005-06-16 03:58:00,1.49609,1.49709,1.49609,1.49612,226200002.0
2005-06-16 03:59:00,1.49642,1.49674,1.49639,1.49664,141000000.0
2005-06-16 04:00:00,1.49665,1.49673,1.49653,1.49655,52600000.0
2005-06-16 04:01:00,1.49652,1.49675,1.49637,1.49673,127600000.0
2005-06-16 04:02:00,1.49635,1.49635,1.49592,1.49593,116100000.0
2005-06-16 04:03:00,1.49599,1.4961,1.49573,1.4961,85800000.0
2005-06-16 04:04:00,1.49591,1.49608,1.4959,1.49607,126800000.0
2005-06-16 04:05:00,1.49601,1.49664,1.49601,1.49659,187600000.0
2005-06-16 04:06:00,1.49614,1.49669,1.49606,1.49606,121200000.0
2005-06-16 04:07:00,1.49614,1.49638,1.49611,1.49617,168900001.0
2005-06-16 04:08:00,1.49651,1.4966,1.49651,1.49659,14400000.0
2005-06-16 04:09:00,1.49675,1.49678,1.49654,1.4967,32600000.0
2005-06-16 04:10:00,1.49659,1.49668,1.49637,1.49656,94700000.0
2005-06-16 04:11:00,1.49663,1.49698,1.49645,1.49649,54700000.0
2005-06-16 04:12:00,1.49642,1.49667,1.49642,1.49664,84600001.0
2005-06-16 04:13:00,1.49657,1.49677,1.49638,1.49653,46400000.0
2005-06-16 04:14:00,1.4965,1.49654,1.49642,1.49649,96900001.0
2005-06-16 04:15:00,1.49647,1.4967,1.49644,1.49664,102700000.0
2005-06-16 04:16:00,1.49659,1.49667,1.49637,1.49647,84400000.0
2005-06-16 04:17:00,1.49647,1.49652,1.49628,1.49628,65200000.0
2005-06-16 04:18:00,1.4962,1.49641,1.49616,1.49627,126100000.0
2005-06-16 04:19:00,1.49632,1.49644,1.49632,1.49636,44700000.0
2005-06-16 04:20:00,1.49632,1.49659,1.49629,1.49632,198400000.0
2005-06-16 04:21:00,1.49635,1.49652,1.49633,1.49643,59600000.0
2005-06-16 04:22:00,1.49654,1.49696,1.49647,1.49682,54500000.0
2005-06-16 04:23:00,1.49631,1.4964,1.49628,1.49632,33200000.0
2005-06-16 04:24:00,1.49622,1.49636,1.49622,1.49636,143300001.0
2005-06-16 04:25:00,1.49644,1.49684,1.49628,1.49667,206900001.0
2005-06-16 04:26:00,1.49663,1.4967,1.49647,1.49647,120900000.0
2005-06-16 04:27:00,1.4964,1.49668,1.4964,1.49666,45300000.0
2005-06-16 04:28:00,1.49673,1.49674,1.4966,1.49661,56600000.0
2005-06-16 04:29:00,1.49655,1.49712,1.49655,1.49696,70000000.0
2005-06-16 04:30:00,1.49646,1.49687,1.49637,1.49676,72600000.0
2005-06-16 04:31:00,1.49671,1.49682,1.49648,1.49677,20800000.0
2005-06-16 04:32:00,1.4968,1.49701,1.49673,1.49701,37000001.0
2005-06-16 04:33:00,1.49712,1.49718,1.49699,1.49703,46200000.0
2005-06-16 04:34:00,1.4971,1.49713,1.49699,1.49701,51800001.0
2005-06-16 04:35:00,1.49686,1.49699,1.49684,1.49684,55100000.0
2005-06-16 04:37:00,1.49702,1.49727,1.49681,1.49708,152600001.0
2005-06-16 04:38:00,1.49699,1.49699,1.49686,1.49694,39400000.0
2005-06-16 04:39:00,1.49691,1.49706,1.49691,1.49694,74000000.0
2005-06-16 04:40:00,1.49691,1.49718,1.49691,1.49718,24600000.0
2005-06-16 04:41:00,1.49696,1.49724,1.49696,1.49711,47200000.0
2005-06-16 04:42:00,1.49712,1.49745,1.49712,1.49732,65900000.0
2005-06-16 04:43:00,1.49724,1.49724,1.49697,1.49697,66700000.0
2005-06-16 04:44:00,1.49694,1.49739,1.49694,1.49737,41800000.0
2005-06-16 04:45:00,1.49734,1.49745,1.49707,1.49726,40000000.0
2005-06-16 04:46:00,1.49731,1.49744,1.49725,1.49725,43800000.0
2005-06-16 04:47:00,1.49717,1.49756,1.49711,1.49753,89200000.0
2005-06-16 04:48:00,1.49726,1.49756,1.49726,1.49737,61500000.0
2005-06-16 04:49:00,1.49725,1.49725,1.49676,1.4968,67400000.0
2005-06-16 04:50:00,1.49716,1.49717,1.49684,1.4969,44800000.0
2005-06-16 04:51:00,1.49654,1.49654,1.49624,1.49624,33000000.0
2005-06-16 04:52:00,1.49648,1.4971,1.49648,1.4967,62800000.0
2005-06-16 04:53:00,1.49658,1.4967,1.49636,1.49654,41500000.0
2005-06-16 04:54:00,1.49618,1.49642,1.49609,1.49609,38400000.0
2005-06-16 04:55:00,1.4964,1.49643,1.49608,1.49641,30400000.0
2005-06-16 04:56:00,1.49622,1.49629,1.49591,1.49591,27600000.0
2005-06-16 04:57:00,1.49544,1.49598,1.49544,1.49565,43200000.0
2005-06-16 04:58:00,1.49571,1.49624,1.49571,1.49586,43600000.0
2005-06-16 04:59:00,1.49544,1.49585,1.49539,1.4955,116800002.0
2005-06-16 05:00:00,1.49579,1.4959,1.49572,1.49586,29200000.0
2005-06-16 05:01:00,1.49556,1.49583,1.49556,1.49583,69000002.0
2005-06-16 05:02:00,1.49578,1.496,1.49566,1.49584,15800000.0
2005-06-16 05:03:00,1.49566,1.49601,1.49563,1.49577,180400001.0
2005-06-16 05:04:00,1.49569,1.49579,1.49566,1.49579,222600000.0
2005-06-16 05:05:00,1.49587,1.49596,1.49581,1.4959,149900000.0
2005-06-16 05:06:00,1.49595,1.49596,1.49577,1.49588,155100000.0
2005-06-16 05:07:00,1.49568,1.49592,1.49542,1.49543,263600000.0
2005-06-16 05:08:00,1.49588,1.49607,1.49582,1.49585,275500000.0
2005-06-16 05:09:00,1.49571,1.49606,1.49565,1.49566,231800001.0
2005-06-16 05:10:00,1.49568,1.49586,1.49564,1.49586,253100000.0
2005-06-16 05:11:00,1.49582,1.49592,1.49572,1.49577,113500000.0
2005-06-16 05:12:00,1.49574,1.49575,1.49564,1.49569,119400000.0
2005-06-16 05:13:00,1.49574,1.49591,1.49562,1.4957,159700000.0
2005-06-16 05:14:00,1.49568,1.49583,1.49567,1.49573,278700000.0
2005-06-16 05:15:00,1.49575,1.49587,1.49566,1.49572,47200000.0
2005-06-16 05:16:00,1.49543,1.49555,1.49535,1.49545,204900000.0
2005-06-16 05:17:00,1.49556,1.49588,1.49548,1.49573,159300001.0
2005-06-16 05:18:00,1.49574,1.49592,1.49563,1.49583,239400000.0
2005-06-16 05:19:00,1.49564,1.49615,1.49564,1.49572,252600000.0
2005-06-16 05:20:00,1.49577,1.49592,1.49572,1.49582,212300000.0
2005-06-16 05:21:00,1.49571,1.49612,1.49561,1.49565,328800000.0
2005-06-16 05:22:00,1.49571,1.49581,1.49565,1.49575,230600001.0
2005-06-16 05:23:00,1.4956,1.49574,1.49557,1.49566,119200000.0
2005-06-16 05:25:00,1.49575,1.49604,1.49543,1.49564,228800000.0
2005-06-16 05:26:00,1.49569,1.49577,1.49567,1.49577,106400000.0
2005-06-16 05:27:00,1.49598,1.49603,1.49562,1.49595,185700000.0
2005-06-16 05:28:00,1.49614,1.49625,1.4959,1.49619,263300000.0
2005-06-16 05:29:00,1.49593,1.49603,1.49575,1.49583,234300000.0
2005-06-16 05:30:00,1.49583,1.49603,1.49573,1.49575,236100000.0
2005-06-16 05:31:00,1.4958,1.49615,1.49577,1.49592,92700000.0
2005-06-16 05:32:00,1.49608,1.49613,1.49596,1.49609,155900000.0
2005-06-16 05:33:00,1.49607,1.49607,1.49583,1.49587,216500002.0
2005-06-16 05:34:00,1.49586,1.49631,1.49586,1.49589,224700000.0
2005-06-16 05:35:00,1.49605,1.49607,1.49593,1.49607,30400000.0
2005-06-16 05:37:00,1.49595,1.49609,1.49593,1.49593,200400000.0
2005-06-16 05:38:00,1.49595,1.49615,1.49593,1.4961,147400001.0
2005-06-16 05:40:00,1.49593,1.4962,1.49585,1.4961,211500001.0
2005-06-16 05:41:00,1.496,1.4962,1.49587,1.49597,119600000.0
2005-06-16 05:42:00,1.496,1.49601,1.49578,1.49583,210600000.0
2005-06-16 05:43:00,1.49578,1.49583,1.4957,1.4957,82200000.0
2005-06-16 05:44:00,1.4957,1.49579,1.49557,1.49557,99000000.0
2005-06-16 05:45:00,1.49553,1.49581,1.4955,1.49561,134400000.0
2005-06-16 05:46:00,1.4957,1.49587,1.49563,1.49574,186300000.0
2005-06-16 05:47:00,1.49567,1.49567,1.49532,1.49532,232900000.0
2005-06-16 05:48:00,1.49459,1.49459,1.49342,1.49363,299600002.0
2005-06-16 05:49:00,1.49367,1.49374,1.49334,1.49336,186300000.0
2005-06-16 05:50:00,1.49352,1.49392,1.49352,1.49378,239600000.0
2005-06-16 05:51:00,1.49355,1.49378,1.49335,1.49364,153400000.0
2005-06-16 05:52:00,1.49365,1.49379,1.49339,1.49379,202200000.0
2005-06-16 05:53:00,1.4936,1.49363,1.49322,1.49322,113900000.0
2005-06-16 05:54:00,1.49318,1.4935,1.49299,1.49329,205000001.0
2005-06-16 05:55:00,1.49299,1.49321,1.49264,1.49309,217400000.0
2005-06-16 05:56:00,1.49303,1.49388,1.49303,1.49335,113800000.0
2005-06-16 05:57:00,1.49336,1.49363,1.49318,1.49353,152100001.0
2005-06-16 05:58:00,1.49386,1.49408,1.49383,1.49391,152800000.0
2005-06-16 05:59:00,1.4942,1.4942,1.49375,1.49417,88000000.0
2005-06-16 06:00:00,1.49443,1.49443,1.4942,1.4942,214100000.0
2005-06-16 06:01:00,1.49409,1.49428,1.49396,1.49412,173400000.0
2005-06-16 06:02:00,1.49413,1.49428,1.49408,1.49416,251300000.0
2005-06-16 06:03:00,1.49418,1.4944,1.49418,1.49434,30200000.0
2005-06-16 06:04:00,1.49433,1.4944,1.49422,1.49431,130800000.0
2005-06-16 06:05:00,1.49437,1.49471,1.49437,1.49467,425100002.0
2005-06-16 06:06:00,1.49478,1.49488,1.4947,1.49475,76300000.0
2005-06-16 06:07:00,1.49499,1.49513,1.49485,1.49513,323800002.0
2005-06-16 06:08:00,1.49505,1.49524,1.49487,1.49487,597000001.0
2005-06-16 06:09:00,1.49481,1.49514,1.49473,1.49495,435300000.0
2005-06-16 06:10:00,1.495,1.49517,1.49491,1.49494,261900000.0
2005-06-16 06:11:00,1.49498,1.49513,1.49492,1.49505,444000000.0
2005-06-16 06:12:00,1.49494,1.49519,1.49489,1.49514,295900002.0
2005-06-16 06:13:00,1.49504,1.49519,1.49486,1.49486,322200000.0
2005-06-16 06:14:00,1.49511,1.49529,1.49494,1.49497,302900000.0
2005-06-16 06:15:00,1.49504,1.49507,1.4949,1.49506,159700000.0
2005-06-16 06:16:00,1.49508,1.49515,1.49495,1.49506,205500000.0
2005-06-16 06:17:00,1.49482,1.49495,1.49476,1.49481,178800000.0
2005-06-16 06:18:00,1.49473,1.49501,1.49468,1.49473,235400000.0
2005-06-16 06:19:00,1.49459,1.49477,1.49459,1.49474,174300000.0
2005-06-16 06:20:00,1.49468,1.49477,1.49458,1.49461,267800000.0
2005-06-16 06:21:00,1.49476,1.49488,1.4947,1.49478,238700001.0
2005-06-16 06:22:00,1.49455,1.49486,1.49444,1.4947,208600000.0
2005-06-16 06:23:00,1.49457,1.4948,1.49457,1.49478,320900003.0
2005-06-16 06:24:00,1.49509,1.49531,1.49507,1.49519,383100001.0
2005-06-16 06:25:00,1.49514,1.49522,1.49501,1.49508,215800000.0
2005-06-16 06:26:00,1.49513,1.49515,1.49493,1.49496,317800001.0
2005-06-16 06:27:00,1.49486,1.49495,1.49481,1.49495,343600000.0
2005-06-16 06:28:00,1.49496,1.49503,1.49479,1.49496,395300002.0
2005-06-16 06:29:00,1.49493,1.49497,1.49478,1.49479,85300000.0
2005-06-16 06:30:00,1.49488,1.49512,1.49488,1.49508,245900000.0
2005-06-16 06:31:00,1.49513,1.4952,1.495,1.49512,136600000.0
2005-06-16 06:32:00,1.49512,1.49514,1.49504,1.4951,151100000.0
2005-06-16 06:33:00,1.49512,1.49532,1.49505,1.49515,284400000.0
2005-06-16 06:34:00,1.49512,1.49517,1.49494,1.49499,212600002.0
2005-06-16 06:35:00,1.49482,1.49503,1.49481,1.49491,170700001.0
2005-06-16 06:36:00,1.49493,1.49503,1.49493,1.49493,77100000.0
2005-06-16 06:37:00,1.49492,1.49497,1.49483,1.49485,222400001.0
2005-06-16 06:38:00,1.49483,1.49505,1.4948,1.49482,154800000.0
2005-06-16 06:39:00,1.49479,1.49489,1.49475,1.4948,64200001.0
2005-06-16 06:40:00,1.49478,1.4949,1.49472,1.49476,133200000.0
2005-06-16 06:41:00,1.4947,1.49478,1.49463,1.49476,142600000.0
2005-06-16 06:42:00,1.49481,1.49492,1.49466,1.49471,306000001.0
2005-06-16 06:43:00,1.49474,1.49486,1.49469,1.49479,141900000.0
2005-06-16 06:44:00,1.49513,1.49539,1.49509,1.49538,351700001.0
2005-06-16 06:45:00,1.49546,1.49547,1.49534,1.49543,235100001.0
2005-06-16 06:46:00,1.49533,1.49542,1.4952,1.49523,268200001.0
2005-06-16 06:47:00,1.49533,1.49538,1.4952,1.49526,280500002.0
2005-06-16 06:48:00,1.49521,1.49546,1.49513,1.49536,38400000.0
2005-06-16 06:49:00,1.4953,1.49555,1.49522,1.49532,239300001.0
2005-06-16 06:50:00,1.49542,1.49553,1.49537,1.49542,44100000.0
2005-06-16 06:51:00,1.49564,1.49564,1.49506,1.49534,51500000.0
2005-06-16 06:52:00,1.49501,1.49538,1.49501,1.49527,205100000.0
2005-06-16 06:53:00,1.49525,1.49565,1.49525,1.49544,220700000.0
2005-06-16 06:54:00,1.49544,1.49567,1.49525,1.49533,403600000.0
2005-06-16 06:55:00,1.49527,1.49537,1.49514,1.4953,321900002.0
2005-06-16 06:56:00,1.49541,1.49541,1.49524,1.49524,31000001.0
2005-06-16 06:57:00,1.49541,1.49555,1.49541,1.49549,71000000.0
2005-06-16 06:58:00,1.49552,1.49565,1.49543,1.49548,231100001.0
2005-06-16 06:59:00,1.49527,1.49548,1.4952,1.4953,314900000.0
2005-06-16 07:00:00,1.4956,1.49574,1.4956,1.49565,96000000.0
2005-06-16 07:01:00,1.49538,1.49558,1.49537,1.49558,270800000.0
2005-06-16 07:02:00,1.49554,1.49565,1.49529,1.49529,363400000.0
2005-06-16 07:03:00,1.49517,1.49532,1.49513,1.49525,128300000.0
2005-06-16 07:04:00,1.49512,1.49522,1.495,1.49505,303200000.0
2005-06-16 07:05:00,1.49516,1.49521,1.49505,1.49505,142600000.0
2005-06-16 07:06:00,1.49507,1.49521,1.4949,1.49495,186300001.0
2005-06-16 07:07:00,1.49502,1.49502,1.49473,1.49497,175400000.0
2005-06-16 07:08:00,1.49507,1.49526,1.49498,1.4951,273500001.0
2005-06-16 07:09:00,1.49515,1.49522,1.49501,1.49511,248100001.0
2005-06-16 07:10:00,1.49534,1.49534,1.49489,1.49492,463300001.0
2005-06-16 07:11:00,1.49493,1.49512,1.49484,1.49484,399900000.0
2005-06-16 07:12:00,1.49491,1.49519,1.4949,1.49519,257400002.0
2005-06-16 07:13:00,1.49514,1.49516,1.49498,1.49506,291700001.0
2005-06-16 07:14:00,1.49474,1.49496,1.49473,1.49487,577000001.0
2005-06-16 07:15:00,1.49504,1.49514,1.49468,1.49514,225800000.0
2005-06-16 07:16:00,1.49503,1.49515,1.49492,1.49502,183100000.0
2005-06-16 07:17:00,1.49499,1.49499,1.49465,1.49473,225900000.0
2005-06-16 07:18:00,1.49464,1.49487,1.49459,1.49482,476000004.0
2005-06-16 07:19:00,1.49492,1.49505,1.49477,1.49497,346700002.0
2005-06-16 07:20:00,1.49497,1.49502,1.49477,1.4949,432500001.0
2005-06-16 07:21:00,1.49468,1.49494,1.49463,1.49473,285800000.0
2005-06-16 07:22:00,1.49484,1.495,1.49479,1.49492,332000000.0
2005-06-16 07:23:00,1.49494,1.49503,1.49465,1.49483,467900001.0
2005-06-16 07:24:00,1.49474,1.49484,1.49462,1.49481,284300000.0
2005-06-16 07:25:00,1.495,1.4952,1.4949,1.495,304600000.0
2005-06-16 07:26:00,1.49487,1.49498,1.49473,1.49481,304600000.0
2005-06-16 07:27:00,1.49498,1.49501,1.49479,1.4949,181600001.0
2005-06-16 07:28:00,1.49488,1.49504,1.49488,1.49492,255900000.0
2005-06-16 07:29:00,1.4951,1.4952,1.495,1.4951,490800001.0
2005-06-16 07:30:00,1.49477,1.49492,1.49472,1.49484,490800001.0
2005-06-16 07:31:00,1.49489,1.49513,1.49485,1.49511,250900001.0
2005-06-16 07:32:00,1.49516,1.49521,1.49498,1.49511,494300004.0
2005-06-16 07:33:00,1.49508,1.49535,1.49503,1.49509,369000001.0
2005-06-16 07:34:00,1.495,1.49514,1.4949,1.49491,277100003.0
2005-06-16 07:35:00,1.49507,1.49521,1.495,1.495,287500003.0
2005-06-16 07:36:00,1.49509,1.49525,1.49497,1.49509,433100003.0
2005-06-16 07:37:00,1.49508,1.49523,1.49498,1.49511,230200000.0
2005-06-16 07:38:00,1.49517,1.49548,1.49517,1.49548,45900000.0
2005-06-16 07:39:00,1.49559,1.49581,1.49555,1.4958,377200001.0
2005-06-16 07:40:00,1.49576,1.49597,1.49569,1.49579,321300000.0
2005-06-16 07:41:00,1.49579,1.496,1.4957,1.49581,640900002.0
2005-06-16 07:42:00,1.4959,1.49612,1.49579,1.49605,288400001.0
2005-06-16 07:43:00,1.49618,1.49649,1.49616,1.4964,195100000.0
2005-06-16 07:44:00,1.49643,1.49653,1.49634,1.49634,341600000.0
2005-06-16 07:45:00,1.4963,1.4963,1.49595,1.49595,364100001.0
2005-06-16 07:46:00,1.49609,1.49631,1.49603,1.49612,480600001.0
2005-06-16 07:47:00,1.49609,1.49638,1.49602,1.49613,746500003.0
2005-06-16 07:48:00,1.49613,1.49633,1.49608,1.49613,659600000.0
2005-06-16 07:49:00,1.49635,1.49654,1.49618,1.49633,686900001.0
2005-06-16 07:50:00,1.49636,1.49649,1.49618,1.49625,569900001.0
2005-06-16 07:51:00,1.49631,1.49631,1.49593,1.49607,625100003.0
2005-06-16 07:52:00,1.49615,1.49622,1.49603,1.49613,423700000.0
2005-06-16 07:53:00,1.49624,1.49648,1.49605,1.49638,555700001.0
2005-06-16 07:54:00,1.49649,1.49657,1.49633,1.49637,367600000.0
2005-06-16 07:55:00,1.49623,1.4964,1.49589,1.49602,413500001.0
2005-06-16 07:56:00,1.49582,1.49609,1.49576,1.49607,658500000.0
2005-06-16 07:57:00,1.49624,1.49657,1.49617,1.49632,530500000.0
2005-06-16 07:58:00,1.49628,1.49646,1.49622,1.4963,747400001.0
2005-06-16 07:59:00,1.49636,1.49643,1.4962,1.49631,468900001.0
2005-06-16 08:00:00,1.49639,1.49647,1.49622,1.49637,387200000.0
2005-06-16 08:01:00,1.49622,1.49648,1.49611,1.49634,519600001.0
2005-06-16 08:02:00,1.49613,1.49636,1.49598,1.49625,264600000.0
2005-06-16 08:03:00,1.49605,1.49605,1.49577,1.49577,419900000.0
2005-06-16 08:04:00,1.49591,1.49627,1.49588,1.49627,408900001.0
2005-06-16 08:05:00,1.49613,1.49613,1.49586,1.49586,283500000.0
2005-06-16 08:06:00,1.4961,1.49619,1.49581,1.49606,718000001.0
2005-06-16 08:07:00,1.49606,1.49622,1.49598,1.49615,530900001.0
2005-06-16 08:08:00,1.49632,1.49651,1.4962,1.49633,323100000.0
2005-06-16 08:09:00,1.49637,1.49662,1.49627,1.49645,528400001.0
2005-06-16 08:10:00,1.49661,1.49677,1.49637,1.49659,601700000.0
2005-06-16 08:11:00,1.4964,1.49648,1.49617,1.49633,239000000.0
2005-06-16 08:12:00,1.49623,1.49624,1.49589,1.49615,418100001.0
2005-06-16 08:13:00,1.49614,1.49625,1.49608,1.49624,205500000.0
2005-06-16 08:14:00,1.49619,1.49631,1.49619,1.49621,126000000.0
2005-06-16 08:15:00,1.49617,1.49636,1.49613,1.49633,272300000.0
2005-06-16 08:16:00,1.49627,1.49627,1.49603,1.49611,261300001.0
2005-06-16 08:17:00,1.49642,1.49646,1.49623,1.49625,289400001.0
2005-06-16 08:18:00,1.49634,1.49653,1.49618,1.49635,187900000.0
2005-06-16 08:19:00,1.49612,1.49612,1.49566,1.49594,320500002.0
2005-06-16 08:20:00,1.49607,1.49616,1.49588,1.4959,294700000.0
2005-06-16 08:21:00,1.49583,1.49595,1.49546,1.49592,473300001.0
2005-06-16 08:22:00,1.4959,1.4961,1.4958,1.49603,325300000.0
2005-06-16 08:23:00,1.49605,1.49605,1.49574,1.49574,270300000.0
2005-06-16 08:24:00,1.49577,1.49606,1.49571,1.49592,461000001.0
2005-06-16 08:25:00,1.49618,1.49641,1.49611,1.49619,624000003.0
2005-06-16 08:26:00,1.49583,1.49605,1.49551,1.49572,318900002.0
2005-06-16 08:27:00,1.49574,1.49594,1.49564,1.49585,386800000.0
2005-06-16 08:28:00,1.49596,1.49618,1.49592,1.49618,563000001.0
2005-06-16 08:29:00,1.49629,1.49659,1.49629,1.49651,395800001.0
2005-06-16 08:30:00,1.49657,1.49691,1.49648,1.49658,444000000.0
2005-06-16 08:31:00,1.49661,1.49674,1.49646,1.4967,289000001.0
2005-06-16 08:32:00,1.49667,1.4967,1.49623,1.49649,221100000.0
2005-06-16 08:33:00,1.49634,1.49668,1.49602,1.49668,227200001.0
2005-06-16 08:34:00,1.49677,1.49719,1.49667,1.49667,641700000.0
2005-06-16 08:35:00,1.49678,1.49684,1.49643,1.49678,521200002.0
2005-06-16 08:36:00,1.49693,1.49708,1.49674,1.49686,427500002.0
2005-06-16 08:37:00,1.49674,1.49699,1.49665,1.49681,292900001.0
2005-06-16 08:38:00,1.49664,1.4967,1.4964,1.49665,381200001.0
2005-06-16 08:39:00,1.49645,1.49664,1.49634,1.49647,522700000.0
2005-06-16 08:40:00,1.49649,1.49675,1.49648,1.49649,407600003.0
2005-06-16 08:41:00,1.49661,1.49667,1.49613,1.49637,419200000.0
2005-06-16 08:42:00,1.49631,1.49661,1.49621,1.4964,491900001.0
2005-06-16 08:43:00,1.49646,1.4966,1.4962,1.49629,335400001.0
2005-06-16 08:44:00,1.49643,1.49662,1.49633,1.49649,499000002.0
2005-06-16 08:45:00,1.49669,1.49697,1.49657,1.49664,620200002.0
2005-06-16 08:46:00,1.49651,1.49688,1.49649,1.49678,729900004.0
2005-06-16 08:47:00,1.49687,1.49687,1.4965,1.4965,572700001.0
2005-06-16 08:48:00,1.49645,1.49674,1.49639,1.49654,331500002.0
2005-06-16 08:49:00,1.49649,1.49681,1.49649,1.49656,476200000.0
2005-06-16 08:50:00,1.49667,1.49685,1.49655,1.49677,550600002.0
2005-06-16 08:51:00,1.49665,1.49695,1.49653,1.49667,580400001.0
2005-06-16 08:52:00,1.49689,1.49689,1.49636,1.49654,565200002.0
2005-06-16 08:53:00,1.49671,1.49699,1.49651,1.49661,506600002.0
2005-06-16 08:54:00,1.49667,1.49694,1.49663,1.49675,809100004.0
2005-06-16 08:55:00,1.49676,1.49676,1.49647,1.49658,610700001.0
2005-06-16 08:56:00,1.49662,1.49685,1.49655,1.49671,555800001.0
2005-06-16 08:57:00,1.49674,1.49706,1.49665,1.49683,556400000.0
2005-06-16 08:58:00,1.49693,1.49734,1.4969,1.49703,487500000.0
2005-06-16 08:59:00,1.49697,1.49711,1.49678,1.49678,362400002.0
2005-06-16 09:00:00,1.49685,1.49691,1.49666,1.49677,459800001.0
2005-06-16 09:01:00,1.49673,1.4969,1.49662,1.49667,402900004.0
2005-06-16 09:02:00,1.49671,1.49677,1.49627,1.49636,656900002.0
2005-06-16 09:03:00,1.4962,1.49635,1.49606,1.49606,657200000.0
2005-06-16 09:04:00,1.49619,1.49678,1.49612,1.49665,617400002.0
2005-06-16 09:05:00,1.49648,1.49686,1.49648,1.49678,582200001.0
2005-06-16 09:06:00,1.4967,1.49692,1.49655,1.4967,608400002.0
2005-06-16 09:07:00,1.49653,1.49662,1.49634,1.49636,331400001.0
2005-06-16 09:08:00,1.49635,1.49652,1.49621,1.49649,189700000.0
2005-06-16 09:09:00,1.49682,1.49695,1.49672,1.49692,304100001.0
2005-06-16 09:10:00,1.49684,1.49684,1.49623,1.49623,354600001.0
2005-06-16 09:11:00,1.49621,1.49649,1.49619,1.49635,573400002.0
2005-06-16 09:12:00,1.49656,1.49667,1.49624,1.49626,468500000.0
2005-06-16 09:13:00,1.49635,1.4967,1.49635,1.49654,473500000.0
2005-06-16 09:14:00,1.49643,1.49643,1.49622,1.49641,298800001.0
2005-06-16 09:15:00,1.49645,1.49645,1.49612,1.4964,479900001.0
2005-06-16 09:16:00,1.49625,1.49639,1.49617,1.49625,568100000.0
2005-06-16 09:17:00,1.49628,1.49648,1.49621,1.49628,547100001.0
2005-06-16 09:18:00,1.49621,1.49632,1.49614,1.49616,177100000.0
2005-06-16 09:19:00,1.49611,1.49618,1.4958,1.49592,522700002.0
2005-06-16 09:20:00,1.49594,1.49602,1.49577,1.49586,255300000.0
2005-06-16 09:21:00,1.49606,1.49654,1.49606,1.49654,409100003.0
2005-06-16 09:22:00,1.49693,1.49715,1.49688,1.49688,364800003.0
2005-06-16 09:23:00,1.4968,1.4968,1.49654,1.49663,353900001.0
2005-06-16 09:24:00,1.49658,1.49658,1.49614,1.49622,323500002.0
2005-06-16 09:25:00,1.49639,1.49668,1.49639,1.49668,394600000.0
2005-06-16 09:26:00,1.49667,1.49689,1.49665,1.49675,546500003.0
2005-06-16 09:27:00,1.49674,1.49705,1.4967,1.49687,374600000.0
2005-06-16 09:28:00,1.49687,1.49707,1.49675,1.49687,528500003.0
2005-06-16 09:29:00,1.497,1.49711,1.49684,1.49692,468300002.0
2005-06-16 09:30:00,1.49671,1.4969,1.49651,1.49657,605100000.0
2005-06-16 09:31:00,1.49669,1.49702,1.49669,1.49696,380700003.0
2005-06-16 09:32:00,1.49692,1.49692,1.49649,1.49666,423800001.0
2005-06-16 09:33:00,1.4966,1.4966,1.49641,1.49649,281100001.0
2005-06-16 09:34:00,1.49677,1.49677,1.49632,1.49638,470900001.0
2005-06-16 09:35:00,1.49639,1.49656,1.49639,1.49648,248700000.0
2005-06-16 09:36:00,1.49643,1.49666,1.49638,1.49653,401800001.0
2005-06-16 09:37:00,1.4965,1.49651,1.49622,1.49645,404500002.0
2005-06-16 09:38:00,1.49638,1.49672,1.49638,1.49671,417500000.0
2005-06-16 09:39:00,1.49663,1.49675,1.49654,1.49658,482000002.0
2005-06-16 09:40:00,1.49665,1.49677,1.49655,1.49663,360900000.0
2005-06-16 09:41:00,1.49667,1.49673,1.49646,1.49655,517600000.0
2005-06-16 09:42:00,1.49646,1.49663,1.49633,1.49641,508200001.0
2005-06-16 09:43:00,1.4966,1.49668,1.4965,1.4966,304100001.0
2005-06-16 09:44:00,1.49672,1.49722,1.49672,1.49691,488000001.0
2005-06-16 09:45:00,1.49713,1.49725,1.497,1.49725,529000001.0
2005-06-16 09:46:00,1.49717,1.49727,1.49711,1.49711,249700000.0
2005-06-16 09:47:00,1.49721,1.49725,1.49699,1.49701,370000001.0
2005-06-16 09:48:00,1.4971,1.49711,1.49689,1.49699,328500001.0
2005-06-16 09:49:00,1.49694,1.49728,1.4969,1.49723,558500004.0
2005-06-16 09:50:00,1.49727,1.49742,1.49712,1.49722,462100001.0
2005-06-16 09:51:00,1.49701,1.49708,1.49661,1.49702,489300001.0
2005-06-16 09:52:00,1.49685,1.49691,1.49648,1.49685,450500001.0
2005-06-16 09:53:00,1.49698,1.49713,1.49681,1.49693,351200000.0
2005-06-16 09:54:00,1.49681,1.49706,1.49673,1.49702,552700001.0
2005-06-16 09:55:00,1.49698,1.49702,1.4967,1.49679,578000001.0
2005-06-16 09:56:00,1.49672,1.49686,1.49667,1.49683,366000001.0
2005-06-16 09:57:00,1.49689,1.49698,1.49668,1.49668,558300001.0
2005-06-16 09:58:00,1.49675,1.49683,1.49655,1.4966,793700001.0
2005-06-16 09:59:00,1.49678,1.49693,1.49648,1.49687,646100000.0
2005-06-16 10:00:00,1.4968,1.49688,1.49634,1.49674,262800002.0
2005-06-16 10:01:00,1.49663,1.49686,1.49643,1.4966,643400000.0
2005-06-16 10:02:00,1.49663,1.49663,1.49632,1.49644,626800001.0
2005-06-16 10:03:00,1.49641,1.4967,1.4964,1.49666,463600003.0
2005-06-16 10:04:00,1.49663,1.49663,1.49627,1.4965,437600001.0
2005-06-16 10:05:00,1.49623,1.49651,1.49623,1.4965,408100000.0
2005-06-16 10:06:00,1.49658,1.49678,1.49648,1.49668,542100002.0
2005-06-16 10:07:00,1.4965,1.49676,1.49645,1.49661,551600003.0
2005-06-16 10:08:00,1.49648,1.49672,1.49636,1.49636,469400001.0
2005-06-16 10:09:00,1.49656,1.49659,1.49631,1.49656,481700001.0
2005-06-16 10:10:00,1.49649,1.49657,1.49638,1.49653,335500001.0
2005-06-16 10:11:00,1.49668,1.49681,1.49654,1.49681,416400001.0
2005-06-16 10:12:00,1.49688,1.49712,1.49686,1.49701,468400000.0
2005-06-16 10:13:00,1.49683,1.49695,1.49674,1.49686,501900002.0
2005-06-16 10:14:00,1.4968,1.4968,1.49633,1.49633,569200001.0
2005-06-16 10:15:00,1.49617,1.49648,1.49616,1.49635,396700000.0
2005-06-16 10:16:00,1.49667,1.49671,1.49645,1.49655,355800000.0
2005-06-16 10:17:00,1.49661,1.49698,1.49648,1.49678,352600003.0
2005-06-16 10:18:00,1.49683,1.49702,1.49679,1.49686,420400000.0
2005-06-16 10:19:00,1.49681,1.49681,1.49619,1.4963,359900002.0
2005-06-16 10:20:00,1.49616,1.49617,1.49587,1.49593,526400002.0
2005-06-16 10:21:00,1.49593,1.49605,1.49585,1.49593,426300002.0
2005-06-16 10:22:00,1.49608,1.49632,1.49599,1.49621,289200000.0
2005-06-16 10:23:00,1.49629,1.49678,1.49629,1.49648,512400001.0
2005-06-16 10:24:00,1.49664,1.49698,1.49657,1.49686,463300000.0
2005-06-16 10:25:00,1.49686,1.49686,1.49654,1.49675,407300000.0
2005-06-16 10:26:00,1.49665,1.49672,1.49641,1.49666,534500000.0
2005-06-16 10:27:00,1.49671,1.49677,1.49644,1.49644,500300001.0
2005-06-16 10:28:00,1.4964,1.49661,1.49634,1.49654,581700000.0
2005-06-16 10:29:00,1.49667,1.4967,1.49647,1.49653,473000001.0
2005-06-16 10:30:00,1.49663,1.49691,1.49636,1.49673,720800001.0
2005-06-16 10:31:00,1.49645,1.49674,1.49625,1.49626,507400000.0
2005-06-16 10:32:00,1.49607,1.49638,1.49594,1.49594,539500001.0
2005-06-16 10:33:00,1.49616,1.49618,1.49584,1.49618,475100001.0
2005-06-16 10:34:00,1.49616,1.49637,1.49607,1.49637,404300000.0
2005-06-16 10:35:00,1.49648,1.49687,1.49648,1.49681,484200000.0
2005-06-16 10:36:00,1.49697,1.49746,1.49695,1.49737,523200000.0
2005-06-16 10:37:00,1.49721,1.49725,1.4968,1.49723,519300001.0
2005-06-16 10:38:00,1.49734,1.49734,1.49701,1.49718,439400002.0
2005-06-16 10:39:00,1.49729,1.49759,1.49721,1.49756,502800002.0
2005-06-16 10:40:00,1.49752,1.49765,1.49741,1.49765,361000000.0
2005-06-16 10:41:00,1.49771,1.49782,1.49751,1.49774,702400003.0
2005-06-16 10:42:00,1.49781,1.49799,1.4977,1.49799,409000000.0
2005-06-16 10:43:00,1.49802,1.49818,1.49771,1.49799,454600001.0
2005-06-16 10:44:00,1.49818,1.4985,1.49785,1.4982,552700002.0
2005-06-16 10:45:00,1.4984,1.4987,1.49832,1.49853,523100002.0
2005-06-16 10:46:00,1.49856,1.49896,1.49856,1.49894,344300000.0
2005-06-16 10:47:00,1.49923,1.49969,1.49923,1.49939,382600000.0
2005-06-16 10:48:00,1.49939,1.49982,1.49939,1.4994,520700002.0
2005-06-16 10:49:00,1.49932,1.49957,1.49927,1.4993,382000002.0
2005-06-16 10:50:00,1.4992,1.49933,1.49883,1.49915,524600001.0
2005-06-16 10:51:00,1.499,1.49931,1.49808,1.49874,427100000.0
2005-06-16 10:52:00,1.49862,1.49862,1.49793,1.49806,309400001.0
2005-06-16 10:53:00,1.49779,1.4982,1.49771,1.49817,378200000.0
2005-06-16 10:54:00,1.49817,1.49845,1.49809,1.49821,453700002.0
2005-06-16 10:55:00,1.49825,1.49836,1.49799,1.49799,517500006.0
2005-06-16 10:56:00,1.49801,1.49819,1.49781,1.4979,507900002.0
2005-06-16 10:57:00,1.49784,1.49793,1.4976,1.4977,385400000.0
2005-06-16 10:58:00,1.49766,1.4978,1.49737,1.4976,458800001.0
2005-06-16 10:59:00,1.49755,1.49815,1.49755,1.49768,859200000.0
2005-06-16 11:00:00,1.49772,1.49812,1.49772,1.49811,449800000.0
2005-06-16 11:01:00,1.49807,1.49835,1.49794,1.49794,575500002.0
2005-06-16 11:02:00,1.49795,1.49818,1.49785,1.49797,516500001.0
2005-06-16 11:03:00,1.49804,1.49843,1.49804,1.49833,267100000.0
2005-06-16 11:04:00,1.49836,1.49865,1.49828,1.49865,523000001.0
2005-06-16 11:05:00,1.49865,1.49887,1.49845,1.49872,465400001.0
2005-06-16 11:06:00,1.49861,1.49887,1.49852,1.49852,620800000.0
2005-06-16 11:07:00,1.49848,1.49882,1.49847,1.49865,232800000.0
2005-06-16 11:08:00,1.49899,1.49934,1.49898,1.49919,395300001.0
2005-06-16 11:09:00,1.49906,1.49919,1.49875,1.49891,420600000.0
2005-06-16 11:10:00,1.49915,1.49962,1.49901,1.49962,442300000.0
2005-06-16 11:11:00,1.49946,1.49969,1.49924,1.49953,573700002.0
2005-06-16 11:12:00,1.49943,1.4997,1.49942,1.49946,530300001.0
2005-06-16 11:13:00,1.49943,1.49969,1.4993,1.49969,410800002.0
2005-06-16 11:14:00,1.49987,1.50039,1.49987,1.50026,475900001.0
2005-06-16 11:15:00,1.50013,1.50021,1.49983,1.50004,507600003.0
2005-06-16 11:16:00,1.50003,1.50005,1.49961,1.49963,438300001.0
2005-06-16 11:17:00,1.49943,1.49951,1.49926,1.49936,418600000.0
2005-06-16 11:18:00,1.49932,1.49944,1.49897,1.49912,377400000.0
2005-06-16 11:19:00,1.49911,1.49944,1.49911,1.4993,393200001.0
2005-06-16 11:20:00,1.49939,1.49946,1.49895,1.49918,618000001.0
2005-06-16 11:21:00,1.49945,1.4997,1.49922,1.49945,556700003.0
2005-06-16 11:22:00,1.49917,1.49944,1.499,1.49944,592000001.0
2005-06-16 11:23:00,1.4995,1.49959,1.49907,1.49912,524600000.0
2005-06-16 11:24:00,1.49901,1.4993,1.49898,1.49913,404800000.0
2005-06-16 11:25:00,1.49896,1.49924,1.49896,1.49916,463800002.0
2005-06-16 11:26:00,1.4991,1.49918,1.49843,1.49843,537600002.0
2005-06-16 11:27:00,1.49858,1.49875,1.49843,1.49854,573900000.0
2005-06-16 11:28:00,1.49868,1.49868,1.49834,1.49847,396900000.0
2005-06-16 11:29:00,1.49839,1.49845,1.49812,1.49822,500100001.0
2005-06-16 11:30:00,1.49827,1.49827,1.49791,1.49809,431300002.0
2005-06-16 11:31:00,1.49791,1.49791,1.49721,1.49727,540400000.0
2005-06-16 11:32:00,1.49741,1.49764,1.49728,1.49744,438000001.0
2005-06-16 11:33:00,1.49737,1.49755,1.49734,1.4974,520600002.0
2005-06-16 11:34:00,1.49736,1.49743,1.497,1.49701,697400001.0
2005-06-16 11:35:00,1.4969,1.49698,1.49645,1.49671,534100000.0
2005-06-16 11:36:00,1.49663,1.49733,1.49663,1.49733,490200002.0
2005-06-16 11:37:00,1.4974,1.4979,1.49737,1.49772,460100000.0
2005-06-16 11:38:00,1.49732,1.49732,1.4967,1.4967,545100001.0
2005-06-16 11:39:00,1.49697,1.49756,1.49695,1.4975,658000001.0
2005-06-16 11:40:00,1.49752,1.49803,1.49752,1.49803,689900001.0
2005-06-16 11:41:00,1.49826,1.49884,1.49814,1.4986,784800002.0
2005-06-16 11:42:00,1.49825,1.49841,1.49726,1.49841,566500001.0
2005-06-16 11:43:00,1.49843,1.4988,1.49829,1.49851,545200001.0
2005-06-16 11:44:00,1.49883,1.49966,1.49883,1.49923,637300001.0
2005-06-16 11:45:00,1.49942,1.49954,1.49904,1.49929,582400002.0
2005-06-16 11:46:00,1.49932,1.49941,1.49925,1.49927,519400000.0
2005-06-16 11:47:00,1.49904,1.49923,1.4989,1.49916,496600003.0
2005-06-16 11:48:00,1.49927,1.49953,1.4992,1.4992,531700001.0
2005-06-16 11:49:00,1.49912,1.4992,1.49892,1.49902,442500001.0
2005-06-16 11:50:00,1.49897,1.49944,1.49897,1.49925,383700002.0
2005-06-16 11:51:00,1.49931,1.49939,1.4992,1.49932,156800000.0
2005-06-16 11:52:00,1.49903,1.49922,1.49897,1.49898,207500000.0
2005-06-16 11:53:00,1.49898,1.49935,1.49898,1.4992,188600001.0
2005-06-16 11:54:00,1.49933,1.49961,1.4993,1.4995,342400001.0
2005-06-16 11:55:00,1.49959,1.49959,1.49905,1.4993,553700001.0
2005-06-16 11:56:00,1.4994,1.49951,1.49921,1.49943,452900000.0
2005-06-16 11:57:00,1.49939,1.49939,1.49884,1.49884,525400000.0
2005-06-16 11:58:00,1.4989,1.4989,1.49849,1.49859,465900000.0
2005-06-16 11:59:00,1.49877,1.49901,1.49869,1.49881,400100000.0
2005-06-16 12:00:00,1.49877,1.49884,1.49849,1.49877,525900001.0
2005-06-16 12:01:00,1.49864,1.49895,1.49857,1.4989,451900001.0
2005-06-16 12:02:00,1.49938,1.49941,1.49918,1.49929,432400005.0
2005-06-16 12:03:00,1.49933,1.49941,1.49919,1.49941,354000000.0
2005-06-16 12:04:00,1.4995,1.49986,1.4995,1.49962,384300001.0
2005-06-16 12:05:00,1.49977,1.49978,1.49948,1.49958,375700000.0
2005-06-16 12:06:00,1.49948,1.49989,1.49948,1.49955,371000001.0
2005-06-16 12:07:00,1.49948,1.49956,1.49931,1.49955,334300001.0
2005-06-16 12:08:00,1.49954,1.49962,1.49929,1.49947,475400000.0
2005-06-16 12:09:00,1.4997,1.4997,1.49932,1.49934,379000001.0
2005-06-16 12:10:00,1.49921,1.49936,1.49908,1.49934,381800000.0
2005-06-16 12:11:00,1.4993,1.49943,1.49919,1.49941,243100000.0
2005-06-16 12:12:00,1.49953,1.50018,1.49953,1.49979,237400000.0
2005-06-16 12:13:00,1.49988,1.50015,1.49987,1.50014,538700002.0
2005-06-16 12:14:00,1.50017,1.50026,1.49993,1.50012,566000000.0
2005-06-16 12:15:00,1.50013,1.50031,1.50006,1.50017,355400001.0
2005-06-16 12:16:00,1.50008,1.50012,1.49977,1.50001,370100001.0
2005-06-16 12:17:00,1.50004,1.50004,1.49984,1.49985,217900000.0
2005-06-16 12:18:00,1.49971,1.4999,1.49945,1.49974,294300000.0
2005-06-16 12:19:00,1.49986,1.50009,1.49966,1.49966,463600002.0
2005-06-16 12:20:00,1.49964,1.49973,1.49944,1.49947,436900000.0
2005-06-16 12:21:00,1.49949,1.49978,1.49938,1.49972,394500001.0
2005-06-16 12:22:00,1.49966,1.49994,1.49921,1.49945,287400000.0
2005-06-16 12:23:00,1.49946,1.49994,1.49946,1.49987,364100000.0
2005-06-16 12:24:00,1.49979,1.5001,1.4997,1.49983,665200005.0
2005-06-16 12:25:00,1.50021,1.50041,1.50001,1.50015,379300000.0
2005-06-16 12:26:00,1.50015,1.50027,1.49991,1.50015,463500001.0
2005-06-16 12:27:00,1.49996,1.50018,1.49984,1.49984,488300001.0
2005-06-16 12:28:00,1.49956,1.49986,1.49953,1.49986,515500000.0
2005-06-16 12:29:00,1.49979,1.4999,1.49957,1.49972,693500002.0
2005-06-16 12:30:00,1.49982,1.50032,1.49982,1.50012,614600000.0
2005-06-16 12:31:00,1.50037,1.50046,1.5001,1.50012,690500002.0
2005-06-16 12:32:00,1.50016,1.50028,1.49994,1.50016,678200002.0
2005-06-16 12:33:00,1.5003,1.50039,1.50013,1.50018,56100000.0
2005-06-16 12:34:00,1.50027,1.50082,1.5002,1.50033,549100000.0
2005-06-16 12:35:00,1.50059,1.50059,1.50006,1.50028,566400000.0
2005-06-16 12:36:00,1.50026,1.50064,1.50018,1.50018,373700000.0
2005-06-16 12:37:00,1.50013,1.50017,1.49999,1.50012,486700000.0
2005-06-16 12:38:00,1.50005,1.50035,1.49998,1.50018,636800000.0
2005-06-16 12:39:00,1.50017,1.50032,1.50007,1.50015,437100001.0
2005-06-16 12:40:00,1.50016,1.50051,1.50016,1.50051,522700001.0
2005-06-16 12:41:00,1.50043,1.50064,1.50033,1.50049,279600002.0
2005-06-16 12:42:00,1.50049,1.50069,1.50045,1.50054,412800000.0
2005-06-16 12:43:00,1.50031,1.50049,1.5002,1.50032,502400001.0
2005-06-16 12:44:00,1.50039,1.5004,1.50004,1.50015,374100001.0
2005-06-16 12:45:00,1.50022,1.50039,1.5,1.50039,486200002.0
2005-06-16 12:46:00,1.50025,1.5004,1.5002,1.5004,359000000.0
2005-06-16 12:47:00,1.50029,1.50039,1.50017,1.50029,472800004.0
2005-06-16 12:48:00,1.50023,1.50046,1.50017,1.5003,452000001.0
2005-06-16 12:49:00,1.50029,1.50029,1.49998,1.50007,502200000.0
2005-06-16 12:50:00,1.49992,1.50009,1.49958,1.49981,551400001.0
2005-06-16 12:51:00,1.49985,1.50033,1.4998,1.50009,385500001.0
2005-06-16 12:52:00,1.50026,1.50066,1.49992,1.5002,345700000.0
2005-06-16 12:53:00,1.50025,1.50043,1.49987,1.49998,248000000.0
2005-06-16 12:54:00,1.49999,1.50025,1.49983,1.50025,426700001.0
2005-06-16 12:55:00,1.50044,1.50083,1.50039,1.5007,536400004.0
2005-06-16 12:56:00,1.50089,1.50119,1.50075,1.50101,439000000.0
2005-06-16 12:57:00,1.50115,1.50131,1.50089,1.50103,552800000.0
2005-06-16 12:58:00,1.501,1.501,1.50079,1.50091,325500000.0
2005-06-16 12:59:00,1.50091,1.50109,1.50018,1.50056,671100001.0
2005-06-16 13:00:00,1.50042,1.50043,1.50007,1.50007,199700000.0
2005-06-16 13:01:00,1.50014,1.50028,1.50001,1.50009,352700001.0
2005-06-16 13:02:00,1.50006,1.5004,1.50006,1.50032,373600002.0
2005-06-16 13:03:00,1.50018,1.50042,1.50004,1.50027,404600000.0
2005-06-16 13:04:00,1.50037,1.50049,1.50021,1.50043,314600002.0
2005-06-16 13:05:00,1.5005,1.5005,1.50009,1.50009,109700000.0
2005-06-16 13:06:00,1.50009,1.50026,1.49996,1.49998,371100001.0
2005-06-16 13:07:00,1.49979,1.49999,1.49975,1.4998,351500001.0
2005-06-16 13:08:00,1.49986,1.49989,1.49952,1.49952,186100001.0
2005-06-16 13:09:00,1.49946,1.49959,1.49931,1.49936,300800001.0
2005-06-16 13:10:00,1.49937,1.49937,1.49895,1.49895,159000000.0
2005-06-16 13:11:00,1.49896,1.49925,1.49886,1.49902,390300001.0
2005-06-16 13:12:00,1.49912,1.4993,1.49908,1.4993,298500000.0
2005-06-16 13:13:00,1.49932,1.49938,1.49912,1.49933,363900001.0
2005-06-16 13:14:00,1.49938,1.49956,1.49938,1.49953,321200000.0
2005-06-16 13:15:00,1.49956,1.4996,1.49931,1.49951,426900001.0
2005-06-16 13:16:00,1.49935,1.49966,1.49935,1.4995,129100000.0
2005-06-16 13:17:00,1.49951,1.49951,1.49861,1.49887,143900001.0
2005-06-16 13:18:00,1.49873,1.49923,1.49873,1.49923,351000000.0
2005-06-16 13:19:00,1.49897,1.49905,1.49877,1.4989,287200000.0
2005-06-16 13:20:00,1.4988,1.49905,1.4988,1.49896,159600000.0
2005-06-16 13:21:00,1.49885,1.49895,1.49874,1.49884,151300000.0
2005-06-16 13:22:00,1.4987,1.499,1.4986,1.4989,254400001.0
2005-06-16 13:23:00,1.49875,1.49893,1.49875,1.49887,254400001.0
2005-06-16 13:24:00,1.49884,1.49885,1.49875,1.49882,234400000.0
2005-06-16 13:25:00,1.499,1.49919,1.499,1.49919,146900001.0
2005-06-16 13:26:00,1.49911,1.49926,1.49903,1.49923,214000000.0
2005-06-16 13:27:00,1.49938,1.49952,1.49927,1.49928,299400000.0
2005-06-16 13:28:00,1.49925,1.49934,1.4991,1.49913,453700000.0
2005-06-16 13:29:00,1.49896,1.49936,1.49893,1.49917,566100001.0
2005-06-16 13:30:00,1.49899,1.49899,1.49814,1.49839,553500001.0
2005-06-16 13:31:00,1.49841,1.49879,1.49807,1.4981,580800003.0
2005-06-16 13:32:00,1.49814,1.49825,1.49797,1.49809,216200000.0
2005-06-16 13:33:00,1.49823,1.49836,1.49807,1.49807,358900000.0
2005-06-16 13:34:00,1.49811,1.49864,1.49811,1.49843,352600002.0
2005-06-16 13:35:00,1.49859,1.4991,1.49823,1.49896,414300001.0
2005-06-16 13:36:00,1.49893,1.49893,1.4986,1.49876,440000000.0
2005-06-16 13:37:00,1.49859,1.49876,1.4984,1.49874,464400000.0
2005-06-16 13:38:00,1.49867,1.49867,1.49784,1.49815,353200000.0
2005-06-16 13:39:00,1.49805,1.49835,1.49765,1.49814,284000001.0
2005-06-16 13:40:00,1.49808,1.49859,1.49808,1.49859,399400000.0
2005-06-16 13:41:00,1.49872,1.49872,1.49819,1.49858,266700002.0
2005-06-16 13:42:00,1.4986,1.49895,1.49847,1.49887,150200000.0
2005-06-16 13:43:00,1.49891,1.49894,1.49857,1.49859,133300000.0
2005-06-16 13:44:00,1.49864,1.49896,1.4984,1.49868,290600001.0
2005-06-16 13:45:00,1.49874,1.49882,1.49844,1.49853,455800002.0
2005-06-16 13:46:00,1.4985,1.49874,1.49832,1.4986,483600001.0
2005-06-16 13:47:00,1.49865,1.49868,1.4982,1.49861,521100000.0
2005-06-16 13:48:00,1.49858,1.49871,1.49844,1.49851,243700000.0
2005-06-16 13:49:00,1.49853,1.49874,1.49851,1.49853,206300000.0
2005-06-16 13:50:00,1.49865,1.49876,1.49854,1.49859,275700000.0
2005-06-16 13:51:00,1.49857,1.4987,1.49842,1.49854,254800000.0
2005-06-16 13:52:00,1.49851,1.49884,1.49846,1.49872,394000000.0
2005-06-16 13:53:00,1.49849,1.49891,1.49849,1.49888,514600003.0
2005-06-16 13:54:00,1.49896,1.49984,1.49896,1.49948,381900001.0
2005-06-16 13:55:00,1.49948,1.50001,1.49944,1.49947,355900000.0
2005-06-16 13:56:00,1.49938,1.49947,1.49908,1.49947,451100001.0
2005-06-16 13:57:00,1.49936,1.49952,1.49895,1.49921,375500000.0
2005-06-16 13:58:00,1.4992,1.49948,1.49916,1.49926,236600000.0
2005-06-16 13:59:00,1.49917,1.4995,1.49912,1.49923,416800001.0
2005-06-16 14:00:00,1.49923,1.49941,1.49921,1.49933,314700001.0
2005-06-16 14:01:00,1.49934,1.49958,1.49934,1.49956,354700000.0
2005-06-16 14:02:00,1.49971,1.4999,1.4997,1.49978,315100000.0
2005-06-16 14:03:00,1.49976,1.50004,1.49976,1.4998,427300003.0
2005-06-16 14:04:00,1.49996,1.50044,1.49989,1.49995,426500002.0
2005-06-16 14:05:00,1.49991,1.49998,1.49962,1.49972,375200002.0
2005-06-16 14:06:00,1.49968,1.49968,1.4993,1.49948,377700001.0
2005-06-16 14:07:00,1.49964,1.4999,1.49957,1.4997,379100001.0
2005-06-16 14:08:00,1.49952,1.49967,1.49941,1.49956,402400002.0
2005-06-16 14:09:00,1.49943,1.4996,1.49937,1.4994,192000001.0
2005-06-16 14:10:00,1.49944,1.49962,1.49918,1.49931,268000000.0
2005-06-16 14:11:00,1.49925,1.49933,1.499,1.499,127500001.0
2005-06-16 14:12:00,1.4988,1.49898,1.49814,1.49898,281400001.0
2005-06-16 14:13:00,1.49895,1.49895,1.49849,1.49856,197100000.0
2005-06-16 14:14:00,1.49826,1.49826,1.49771,1.49794,235600001.0
2005-06-16 14:15:00,1.49812,1.49838,1.49783,1.49787,432500002.0
2005-06-16 14:16:00,1.49758,1.49777,1.4975,1.49767,185700000.0
2005-06-16 14:17:00,1.4978,1.49797,1.49763,1.49791,626200000.0
2005-06-16 14:18:00,1.49773,1.49778,1.49738,1.49778,363500000.0
2005-06-16 14:19:00,1.4978,1.49783,1.49749,1.49757,366700001.0
2005-06-16 14:20:00,1.49771,1.4979,1.49758,1.49779,213500000.0
2005-06-16 14:21:00,1.49749,1.49753,1.49727,1.49727,383400001.0
2005-06-16 14:22:00,1.49743,1.49793,1.49743,1.49767,602600001.0
2005-06-16 14:23:00,1.49779,1.49779,1.49714,1.4972,160600000.0
2005-06-16 14:24:00,1.49697,1.49723,1.49687,1.49693,484300000.0
2005-06-16 14:25:00,1.49703,1.49752,1.497,1.49742,572200002.0
2005-06-16 14:26:00,1.49715,1.49758,1.49715,1.49739,581100000.0
2005-06-16 14:27:00,1.49748,1.49816,1.49719,1.49816,384100000.0
2005-06-16 14:28:00,1.4981,1.4981,1.49759,1.49796,37600000.0
2005-06-16 14:29:00,1.49756,1.49776,1.49717,1.49745,33000000.0
2005-06-16 14:30:00,1.49746,1.4975,1.49687,1.49749,59700000.0
2005-06-16 14:31:00,1.49713,1.49746,1.49703,1.49736,34800000.0
2005-06-16 14:32:00,1.49742,1.49772,1.49739,1.49772,30600000.0
2005-06-16 14:33:00,1.49746,1.49746,1.49713,1.49718,27200000.0
2005-06-16 14:34:00,1.4971,1.49775,1.49701,1.49775,30600000.0
2005-06-16 14:35:00,1.49794,1.49794,1.49768,1.49776,23200000.0
2005-06-16 14:36:00,1.49797,1.49798,1.49733,1.49733,42400000.0
2005-06-16 14:37:00,1.49791,1.49803,1.49773,1.49803,39600000.0
2005-06-16 14:38:00,1.49816,1.49816,1.49763,1.49787,43800000.0
2005-06-16 14:39:00,1.49751,1.49795,1.49717,1.49788,35100000.0
2005-06-16 14:40:00,1.49779,1.49779,1.49749,1.49757,36400000.0
2005-06-16 14:41:00,1.49764,1.49771,1.49752,1.49763,42400000.0
2005-06-16 14:42:00,1.49731,1.49763,1.49699,1.49699,34800000.0
2005-06-16 14:43:00,1.49755,1.49771,1.49753,1.49765,36800000.0
2005-06-16 14:44:00,1.49762,1.49782,1.49756,1.49774,48800000.0
2005-06-16 14:45:00,1.49768,1.49807,1.49758,1.49798,55800000.0
2005-06-16 14:46:00,1.49832,1.49875,1.49821,1.49875,30400000.0
2005-06-16 14:47:00,1.49919,1.49953,1.49911,1.49947,25800000.0
2005-06-16 14:48:00,1.49934,1.49972,1.49912,1.49972,34400000.0
2005-06-16 14:49:00,1.49965,1.50042,1.4996,1.49995,55300000.0
2005-06-16 14:50:00,1.49999,1.50045,1.49998,1.50045,26800000.0
2005-06-16 14:51:00,1.50045,1.50097,1.50033,1.5008,56100000.0
2005-06-16 14:52:00,1.50116,1.50171,1.50108,1.50136,28000000.0
2005-06-16 14:53:00,1.50114,1.50124,1.50065,1.50083,47400000.0
2005-06-16 14:54:00,1.50116,1.5013,1.50091,1.50091,56900000.0
2005-06-16 14:55:00,1.50156,1.50174,1.50136,1.50159,45800000.0
2005-06-16 14:56:00,1.50171,1.50171,1.5015,1.50168,28000000.0
2005-06-16 14:57:00,1.50166,1.50201,1.50149,1.50194,39800000.0
2005-06-16 14:58:00,1.50183,1.50217,1.5014,1.5014,47300000.0
2005-06-16 14:59:00,1.50132,1.50215,1.50132,1.50215,26500000.0
2005-06-16 15:00:00,1.50248,1.50257,1.50207,1.50207,46800000.0
2005-06-16 15:01:00,1.50223,1.5028,1.50197,1.50261,32600000.0
2005-06-16 15:02:00,1.50263,1.50263,1.50227,1.5026,35900000.0
2005-06-16 15:03:00,1.50266,1.50273,1.50186,1.5022,58800000.0
2005-06-16 15:04:00,1.50224,1.50224,1.50146,1.50162,26200000.0
2005-06-16 15:05:00,1.50137,1.50149,1.5012,1.50127,41900000.0
2005-06-16 15:06:00,1.50125,1.50144,1.50095,1.50117,39200000.0
2005-06-16 15:07:00,1.50133,1.5014,1.50109,1.50115,49800000.0
2005-06-16 15:08:00,1.50105,1.50118,1.50073,1.50099,47900000.0
2005-06-16 15:09:00,1.5009,1.50109,1.50087,1.50097,37400000.0
2005-06-16 15:10:00,1.50085,1.50102,1.50079,1.50079,44400000.0
2005-06-16 15:11:00,1.5009,1.50147,1.5009,1.50147,32600000.0
2005-06-16 15:12:00,1.50143,1.50155,1.50138,1.50138,38800000.0
2005-06-16 15:13:00,1.50144,1.50193,1.50127,1.50151,46100000.0
2005-06-16 15:14:00,1.50119,1.5014,1.5011,1.5011,41200000.0
2005-06-16 15:15:00,1.50107,1.50109,1.50049,1.50109,47000000.0
2005-06-16 15:16:00,1.50103,1.50106,1.50075,1.50077,25000000.0
2005-06-16 15:17:00,1.50079,1.50108,1.50065,1.50091,27800000.0
2005-06-16 15:18:00,1.50096,1.50129,1.50071,1.50099,33000000.0
2005-06-16 15:19:00,1.50093,1.50093,1.50008,1.50008,31000001.0
2005-06-16 15:20:00,1.50016,1.50033,1.50013,1.50024,24800000.0
2005-06-16 15:21:00,1.50022,1.50032,1.5001,1.50022,32700000.0
2005-06-16 15:22:00,1.50039,1.50055,1.50013,1.50033,36200000.0
2005-06-16 15:23:00,1.50045,1.50046,1.50028,1.50046,33700000.0
2005-06-16 15:24:00,1.50073,1.50166,1.50057,1.50166,37400001.0
2005-06-16 15:25:00,1.50122,1.50219,1.50095,1.50175,50500000.0
2005-06-16 15:26:00,1.5018,1.50214,1.50176,1.50214,58900000.0
2005-06-16 15:27:00,1.50194,1.50228,1.50169,1.50171,35800000.0
2005-06-16 15:28:00,1.50117,1.50156,1.50099,1.50137,28200000.0
2005-06-16 15:29:00,1.50107,1.50123,1.50072,1.50072,50400000.0
2005-06-16 15:30:00,1.50082,1.50082,1.49983,1.49996,33100000.0
2005-06-16 15:31:00,1.50005,1.50041,1.49999,1.50017,35600000.0
2005-06-16 15:32:00,1.50005,1.50009,1.49956,1.50009,44000000.0
2005-06-16 15:33:00,1.50009,1.50012,1.49986,1.50009,40700000.0
2005-06-16 15:34:00,1.49997,1.49998,1.49962,1.49971,42000000.0
2005-06-16 15:35:00,1.49986,1.50024,1.49985,1.49997,38400000.0
2005-06-16 15:36:00,1.50015,1.50023,1.49964,1.49964,42200000.0
2005-06-16 15:37:00,1.5,1.50013,1.49967,1.49995,39600000.0
2005-06-16 15:38:00,1.49985,1.50017,1.49979,1.50017,49600000.0
2005-06-16 15:39:00,1.50007,1.50007,1.49973,1.49973,23000000.0
2005-06-16 15:40:00,1.49957,1.49997,1.49923,1.49961,32800000.0
2005-06-16 15:41:00,1.49917,1.49961,1.49866,1.49958,27600000.0
2005-06-16 15:42:00,1.49958,1.49975,1.49897,1.49922,28400000.0
2005-06-16 15:43:00,1.49921,1.49961,1.49911,1.49945,43000000.0
2005-06-16 15:44:00,1.49942,1.49945,1.49844,1.49847,30800000.0
2005-06-16 15:45:00,1.49875,1.49916,1.49859,1.49916,37600000.0
2005-06-16 15:46:00,1.49901,1.49911,1.49885,1.49897,39800000.0
2005-06-16 15:47:00,1.49875,1.4989,1.49818,1.49857,57600000.0
2005-06-16 15:48:00,1.49872,1.49872,1.49712,1.49726,38600000.0
2005-06-16 15:49:00,1.49755,1.49755,1.49603,1.49712,70900002.0
2005-06-16 15:50:00,1.49722,1.49765,1.49722,1.4974,25800000.0
2005-06-16 15:51:00,1.4979,1.49802,1.49741,1.49748,27000000.0
2005-06-16 15:52:00,1.49741,1.49773,1.49731,1.49749,53400000.0
2005-06-16 15:53:00,1.49738,1.49765,1.49732,1.49747,49400000.0
2005-06-16 15:54:00,1.49723,1.49759,1.49696,1.49737,30800000.0
2005-06-16 15:55:00,1.49743,1.49755,1.49715,1.49722,40900000.0
2005-06-16 15:56:00,1.49708,1.49756,1.49657,1.49756,37000000.0
2005-06-16 15:57:00,1.49764,1.49806,1.49764,1.49773,25000000.0
2005-06-16 15:58:00,1.4977,1.49806,1.4977,1.49803,33900000.0
2005-06-16 15:59:00,1.49776,1.4978,1.49735,1.49737,42000000.0
2005-06-16 16:00:00,1.49752,1.49761,1.49727,1.49731,33800000.0
2005-06-16 16:01:00,1.49758,1.49781,1.49736,1.49772,49500000.0
2005-06-16 16:02:00,1.49755,1.49783,1.4973,1.49783,31800000.0
2005-06-16 16:03:00,1.49809,1.49844,1.49792,1.49816,38300000.0
2005-06-16 16:04:00,1.49812,1.49897,1.4981,1.49881,25600000.0
2005-06-16 16:05:00,1.49876,1.49913,1.49876,1.49902,23600000.0
2005-06-16 16:06:00,1.49874,1.49876,1.49844,1.49844,31600000.0
2005-06-16 16:07:00,1.49843,1.49853,1.49819,1.4984,51200000.0
2005-06-16 16:08:00,1.49862,1.49865,1.49839,1.4985,44600001.0
2005-06-16 16:09:00,1.49819,1.49877,1.49818,1.49849,39000000.0
2005-06-16 16:10:00,1.49831,1.49859,1.49825,1.49859,42200000.0
2005-06-16 16:11:00,1.49808,1.49824,1.49798,1.49818,25600000.0
2005-06-16 16:12:00,1.49807,1.49807,1.49767,1.49771,63400001.0
2005-06-16 16:13:00,1.4975,1.49776,1.49734,1.49776,43600000.0
2005-06-16 16:14:00,1.4974,1.4974,1.49643,1.49676,36600000.0
2005-06-16 16:15:00,1.49632,1.49674,1.49625,1.49659,35000000.0
2005-06-16 16:16:00,1.49689,1.49725,1.49669,1.49721,44600000.0
2005-06-16 16:17:00,1.49722,1.49756,1.49714,1.49747,14600000.0
2005-06-16 16:18:00,1.49726,1.4977,1.49726,1.4977,40600000.0
2005-06-16 16:19:00,1.49776,1.49822,1.49747,1.49812,40700000.0
2005-06-16 16:20:00,1.49782,1.49808,1.49765,1.49787,40000000.0
2005-06-16 16:21:00,1.49789,1.4982,1.49782,1.49798,35800000.0
2005-06-16 16:22:00,1.49805,1.4982,1.49781,1.49818,53900000.0
2005-06-16 16:23:00,1.49822,1.49822,1.49773,1.49812,42500000.0
2005-06-16 16:24:00,1.49811,1.49812,1.49739,1.49744,41900001.0
2005-06-16 16:25:00,1.49748,1.4979,1.49686,1.49757,24600000.0
2005-06-16 16:26:00,1.49702,1.49731,1.49631,1.49719,63900000.0
2005-06-16 16:27:00,1.49725,1.49748,1.49699,1.49701,22000000.0
2005-06-16 16:28:00,1.49711,1.49735,1.49689,1.49693,43600000.0
2005-06-16 16:29:00,1.49682,1.49763,1.49672,1.49763,41000001.0
2005-06-16 16:30:00,1.49761,1.49775,1.49729,1.49758,57600000.0
2005-06-16 16:31:00,1.49739,1.49794,1.49739,1.4976,42200000.0
2005-06-16 16:32:00,1.49764,1.4977,1.49707,1.49727,38700000.0
2005-06-16 16:33:00,1.49729,1.49733,1.49698,1.49733,33200000.0
2005-06-16 16:34:00,1.49769,1.49776,1.49747,1.49754,52600000.0
2005-06-16 16:35:00,1.49746,1.49752,1.49729,1.49752,40000000.0
2005-06-16 16:36:00,1.49699,1.4974,1.49617,1.4969,34200000.0
2005-06-16 16:37:00,1.4969,1.49694,1.49666,1.49685,40100000.0
2005-06-16 16:38:00,1.49682,1.49714,1.49682,1.49697,37600000.0
2005-06-16 16:39:00,1.49693,1.49695,1.49677,1.49693,41800000.0
2005-06-16 16:40:00,1.49673,1.49685,1.49651,1.49682,35000000.0
2005-06-16 16:41:00,1.49635,1.49688,1.49635,1.49671,34200000.0
2005-06-16 16:42:00,1.49677,1.49686,1.49653,1.49657,32800000.0
2005-06-16 16:43:00,1.49669,1.49709,1.49669,1.49708,51800000.0
2005-06-16 16:44:00,1.49712,1.49712,1.49679,1.49687,43500000.0
2005-06-16 16:45:00,1.4965,1.49675,1.49638,1.49652,37000000.0
2005-06-16 16:46:00,1.49685,1.49686,1.49659,1.49669,52300000.0
2005-06-16 16:47:00,1.49687,1.49707,1.49662,1.49666,64200000.0
2005-06-16 16:48:00,1.49666,1.49701,1.49615,1.49701,40300001.0
2005-06-16 16:49:00,1.49675,1.49687,1.49651,1.49682,51900000.0
2005-06-16 16:50:00,1.49679,1.49684,1.49665,1.49665,48400000.0
2005-06-16 16:51:00,1.49686,1.49732,1.49686,1.49729,32200000.0
2005-06-16 16:52:00,1.49731,1.49731,1.49691,1.49697,48100000.0
2005-06-16 16:53:00,1.49706,1.49706,1.49675,1.49698,57200001.0
2005-06-16 16:54:00,1.49684,1.49696,1.49671,1.49685,53600000.0
2005-06-16 16:55:00,1.49682,1.49682,1.49644,1.49669,23200000.0
2005-06-16 16:56:00,1.49703,1.49703,1.49686,1.49695,37900000.0
2005-06-16 16:57:00,1.49693,1.49716,1.49687,1.49713,28400000.0
2005-06-16 16:58:00,1.49694,1.49727,1.49694,1.4971,27000000.0
2005-06-16 16:59:00,1.49697,1.49697,1.49601,1.49613,24400000.0
2005-06-16 17:00:00,1.49546,1.49629,1.49546,1.49629,44000000.0
2005-06-16 17:01:00,1.49618,1.49641,1.49597,1.49641,49800000.0
2005-06-16 17:02:00,1.49614,1.49623,1.496,1.49621,24600000.0
2005-06-16 17:03:00,1.49652,1.49654,1.4963,1.49637,44200000.0
2005-06-16 17:04:00,1.4964,1.49641,1.49606,1.49631,42000000.0
2005-06-16 17:05:00,1.49608,1.49639,1.49587,1.49639,35600000.0
2005-06-16 17:06:00,1.49627,1.49644,1.49606,1.49644,24200000.0
2005-06-16 17:07:00,1.49644,1.49644,1.49596,1.49621,45500000.0
2005-06-16 17:08:00,1.49595,1.49628,1.49595,1.49627,37400000.0
2005-06-16 17:09:00,1.49618,1.49627,1.49596,1.49618,44200000.0
2005-06-16 17:10:00,1.49616,1.49634,1.4961,1.49627,22800000.0
2005-06-16 17:11:00,1.49615,1.49615,1.49562,1.49571,34700000.0
2005-06-16 17:12:00,1.49571,1.496,1.49571,1.49588,47200000.0
2005-06-16 17:13:00,1.49578,1.49606,1.49577,1.49606,45600000.0
2005-06-16 17:14:00,1.49559,1.4961,1.49559,1.49575,60500001.0
2005-06-16 17:15:00,1.49599,1.49599,1.49564,1.49564,28200000.0
2005-06-16 17:16:00,1.49572,1.49596,1.49572,1.49593,19400000.0
2005-06-16 17:17:00,1.49594,1.49612,1.49564,1.49606,33600000.0
2005-06-16 17:18:00,1.49615,1.49648,1.49586,1.49648,61900000.0
2005-06-16 17:19:00,1.49622,1.49634,1.49617,1.4963,28000000.0
2005-06-16 17:20:00,1.49628,1.49628,1.49597,1.49616,40900000.0
2005-06-16 17:21:00,1.49654,1.49654,1.49604,1.49644,52300000.0
2005-06-16 17:22:00,1.49624,1.49646,1.49619,1.49619,46700000.0
2005-06-16 17:23:00,1.49583,1.49638,1.49583,1.49638,27800000.0
2005-06-16 17:24:00,1.49637,1.49697,1.49625,1.49697,28000000.0
2005-06-16 17:25:00,1.49716,1.49753,1.49709,1.49709,48000000.0
2005-06-16 17:26:00,1.49697,1.49712,1.49694,1.49707,35400000.0
2005-06-16 17:27:00,1.49706,1.49706,1.49675,1.4968,43600000.0
2005-06-16 17:28:00,1.49714,1.4972,1.49703,1.49715,34000000.0
2005-06-16 17:29:00,1.49721,1.49747,1.49702,1.49735,51500000.0
2005-06-16 17:30:00,1.49774,1.49774,1.49659,1.49684,60000000.0
2005-06-16 17:31:00,1.49664,1.49686,1.49648,1.49648,55600001.0
2005-06-16 17:32:00,1.49639,1.49649,1.49637,1.49638,42600001.0
2005-06-16 17:33:00,1.49653,1.49661,1.4962,1.4962,32400000.0
2005-06-16 17:34:00,1.49614,1.49614,1.49543,1.49543,37100000.0
2005-06-16 17:35:00,1.49543,1.49549,1.49472,1.49475,30200000.0
2005-06-16 17:36:00,1.49476,1.49517,1.49476,1.49487,47600000.0
2005-06-16 17:37:00,1.49502,1.49502,1.49417,1.49486,27800000.0
2005-06-16 17:38:00,1.49473,1.495,1.4946,1.4946,34400000.0
2005-06-16 17:39:00,1.49481,1.49493,1.49463,1.49493,27600000.0
2005-06-16 17:40:00,1.49464,1.4947,1.49452,1.49467,28000000.0
2005-06-16 17:41:00,1.49504,1.49536,1.49476,1.49536,62700000.0
2005-06-16 17:42:00,1.49545,1.49577,1.49508,1.49548,24600000.0
2005-06-16 17:43:00,1.49549,1.49549,1.49484,1.49507,47600000.0
2005-06-16 17:44:00,1.49505,1.49522,1.49486,1.49486,41100000.0
2005-06-16 17:45:00,1.49481,1.49484,1.49436,1.49449,20600000.0
2005-06-16 17:46:00,1.4946,1.4946,1.49431,1.49457,51600000.0
2005-06-16 17:47:00,1.4946,1.49502,1.4946,1.49473,41800001.0
2005-06-16 17:48:00,1.49475,1.49536,1.49475,1.49536,45600000.0
2005-06-16 17:49:00,1.49533,1.49533,1.49471,1.49509,72000002.0
2005-06-16 17:50:00,1.49505,1.4951,1.49474,1.4951,30400000.0
2005-06-16 17:51:00,1.49534,1.49567,1.49531,1.49531,29400000.0
2005-06-16 17:52:00,1.4957,1.49591,1.4957,1.49589,35400000.0
2005-06-16 17:53:00,1.49603,1.4963,1.49594,1.49594,27000000.0
2005-06-16 17:54:00,1.4956,1.4956,1.49475,1.49503,28600000.0
2005-06-16 17:55:00,1.4949,1.49565,1.49468,1.49565,55300000.0
2005-06-16 17:56:00,1.49551,1.49571,1.49544,1.49553,28200000.0
2005-06-16 17:57:00,1.49543,1.49567,1.49543,1.49567,65800001.0
2005-06-16 17:58:00,1.4957,1.49578,1.49548,1.49578,34000000.0
2005-06-16 17:59:00,1.49577,1.49596,1.49548,1.49548,48300000.0
2005-06-16 18:00:00,1.49538,1.49671,1.49504,1.49552,49800000.0
2005-06-16 18:01:00,1.4957,1.49576,1.49513,1.4953,34800000.0
2005-06-16 18:02:00,1.49575,1.49593,1.49531,1.4954,53800001.0
2005-06-16 18:03:00,1.49511,1.49545,1.49476,1.49476,51500000.0
2005-06-16 18:04:00,1.49506,1.49544,1.49506,1.49518,45100000.0
2005-06-16 18:05:00,1.49534,1.4955,1.49529,1.49535,24800000.0
2005-06-16 18:06:00,1.49513,1.49562,1.49501,1.49501,44400000.0
2005-06-16 18:07:00,1.49517,1.49517,1.49479,1.49511,32800000.0
2005-06-16 18:08:00,1.49537,1.49551,1.49526,1.49534,42000000.0
2005-06-16 18:09:00,1.49533,1.49544,1.49522,1.49522,50800000.0
2005-06-16 18:10:00,1.49508,1.49525,1.49492,1.49523,35800000.0
2005-06-16 18:11:00,1.49521,1.49521,1.49498,1.49502,28800000.0
2005-06-16 18:12:00,1.49499,1.49507,1.49488,1.49492,32000000.0
2005-06-16 18:13:00,1.49507,1.49591,1.49507,1.49557,44100000.0
2005-06-16 18:14:00,1.49494,1.49547,1.49485,1.49485,33700000.0
2005-06-16 18:15:00,1.49476,1.49501,1.49465,1.49474,54000001.0
2005-06-16 18:16:00,1.49536,1.49549,1.49497,1.49497,31400000.0
2005-06-16 18:17:00,1.49509,1.4951,1.49475,1.49482,48800000.0
2005-06-16 18:18:00,1.49491,1.49546,1.49491,1.49534,45600000.0
2005-06-16 18:19:00,1.49545,1.49545,1.49515,1.49515,21000000.0
2005-06-16 18:20:00,1.49519,1.49575,1.49519,1.49548,38800000.0
2005-06-16 18:21:00,1.49544,1.49565,1.49522,1.49544,54600000.0
2005-06-16 18:22:00,1.4954,1.4954,1.49491,1.49501,41500000.0
2005-06-16 18:23:00,1.49496,1.49543,1.49496,1.49523,36300000.0
2005-06-16 18:24:00,1.49509,1.49538,1.49485,1.49487,54300000.0
2005-06-16 18:25:00,1.49509,1.49509,1.49463,1.49494,37600000.0
2005-06-16 18:26:00,1.49493,1.49505,1.49493,1.49504,52400000.0
2005-06-16 18:27:00,1.49505,1.49517,1.49479,1.49512,34000000.0
2005-06-16 18:28:00,1.49479,1.49504,1.49477,1.49484,35400000.0
2005-06-16 18:29:00,1.49492,1.4951,1.49483,1.49498,26400000.0
2005-06-16 18:30:00,1.49499,1.49499,1.49473,1.49476,31800000.0
2005-06-16 18:31:00,1.49468,1.49486,1.49458,1.4947,31000000.0
2005-06-16 18:32:00,1.49463,1.49484,1.49446,1.49484,41200000.0
2005-06-16 18:33:00,1.49499,1.49499,1.4947,1.49479,40400000.0
2005-06-16 18:34:00,1.49477,1.49531,1.49477,1.49531,42600000.0
2005-06-16 18:35:00,1.4953,1.4953,1.49489,1.49524,44400000.0
2005-06-16 18:36:00,1.49505,1.49519,1.49499,1.49502,64200000.0
2005-06-16 18:37:00,1.495,1.49512,1.49495,1.49512,22400000.0
2005-06-16 18:38:00,1.495,1.49521,1.49484,1.49511,37600000.0
2005-06-16 18:39:00,1.49469,1.4951,1.49469,1.4951,25600000.0
2005-06-16 18:40:00,1.49521,1.49531,1.49482,1.49488,33200000.0
2005-06-16 18:41:00,1.49501,1.49526,1.49495,1.49512,28000000.0
2005-06-16 18:42:00,1.49489,1.49528,1.49489,1.49528,34100000.0
2005-06-16 18:43:00,1.49531,1.49555,1.49525,1.49532,27800000.0
2005-06-16 18:44:00,1.49544,1.49544,1.49513,1.49513,39200000.0
2005-06-16 18:45:00,1.49525,1.49539,1.49506,1.49526,39800000.0
2005-06-16 18:46:00,1.49555,1.49564,1.49535,1.49547,27000000.0
2005-06-16 18:47:00,1.49566,1.49571,1.49549,1.49552,25800000.0
2005-06-16 18:48:00,1.49551,1.49567,1.49536,1.49548,21600000.0
2005-06-16 18:49:00,1.49543,1.4956,1.49522,1.49525,42700000.0
2005-06-16 18:50:00,1.49544,1.49551,1.49525,1.49539,38400000.0
2005-06-16 18:51:00,1.49537,1.49553,1.49531,1.49539,51800000.0
2005-06-16 18:52:00,1.49508,1.49539,1.49508,1.49529,45900000.0
2005-06-16 18:53:00,1.49544,1.49549,1.49531,1.49537,30400000.0
2005-06-16 18:54:00,1.49546,1.49546,1.49515,1.49541,29800000.0
2005-06-16 18:55:00,1.49516,1.49536,1.49516,1.49536,40600000.0
2005-06-16 18:56:00,1.49533,1.49563,1.49521,1.49521,55600000.0
2005-06-16 18:57:00,1.49545,1.49545,1.49524,1.4954,24400000.0
2005-06-16 18:58:00,1.49539,1.49551,1.495,1.49509,36200000.0
2005-06-16 18:59:00,1.49516,1.49516,1.49465,1.49503,26800000.0
2005-06-16 19:00:00,1.49522,1.49533,1.49503,1.49521,30800000.0
2005-06-16 19:01:00,1.49529,1.49529,1.49509,1.49523,42400000.0
2005-06-16 19:02:00,1.49521,1.49526,1.49507,1.49511,36600000.0
2005-06-16 19:03:00,1.49493,1.49513,1.49478,1.49505,37200000.0
2005-06-16 19:04:00,1.49501,1.49514,1.49487,1.49508,44500000.0
2005-06-16 19:05:00,1.49516,1.49528,1.49504,1.49513,39300000.0
2005-06-16 19:06:00,1.49521,1.49521,1.49508,1.49521,25000000.0
2005-06-16 19:07:00,1.49517,1.49532,1.49503,1.49523,49800000.0
2005-06-16 19:08:00,1.49493,1.49516,1.49493,1.49503,40100000.0
2005-06-16 19:09:00,1.49512,1.49519,1.49504,1.49511,30200000.0
2005-06-16 19:10:00,1.49517,1.49517,1.49478,1.49478,52100000.0
2005-06-16 19:11:00,1.4953,1.4954,1.4949,1.4951,28000000.0
2005-06-16 19:12:00,1.49485,1.49497,1.49473,1.49493,28000000.0
2005-06-16 19:13:00,1.49476,1.49501,1.49469,1.49501,66200000.0
2005-06-16 19:14:00,1.49481,1.49481,1.49438,1.49468,30000000.0
2005-06-16 19:15:00,1.49457,1.49462,1.49436,1.4946,33200000.0
2005-06-16 19:16:00,1.49434,1.49464,1.49425,1.49425,29200000.0
2005-06-16 19:17:00,1.49422,1.49439,1.49413,1.4942,38000000.0
2005-06-16 19:18:00,1.49404,1.49404,1.49346,1.49365,45200000.0
2005-06-16 19:19:00,1.49385,1.49389,1.49337,1.49383,47600000.0
2005-06-16 19:20:00,1.49388,1.49404,1.49372,1.49397,38500000.0
2005-06-16 19:21:00,1.49384,1.49412,1.49384,1.49387,37700000.0
2005-06-16 19:22:00,1.49379,1.49395,1.49338,1.49338,37800000.0
2005-06-16 19:23:00,1.4933,1.49359,1.49302,1.49333,47600000.0
2005-06-16 19:24:00,1.49335,1.49335,1.49306,1.49321,61900000.0
2005-06-16 19:25:00,1.49334,1.49338,1.49314,1.49338,25400000.0
2005-06-16 19:26:00,1.49341,1.4937,1.49321,1.49346,49200000.0
2005-06-16 19:27:00,1.49347,1.49355,1.493,1.49322,40900000.0
2005-06-16 19:28:00,1.49305,1.49322,1.49285,1.49289,51000000.0
2005-06-16 19:29:00,1.49262,1.49265,1.49208,1.49265,25400000.0
2005-06-16 19:30:00,1.49263,1.49263,1.49247,1.49255,47300001.0
2005-06-16 19:31:00,1.49256,1.49268,1.49247,1.49263,53600000.0
2005-06-16 19:32:00,1.49261,1.49276,1.49257,1.49257,40500000.0
2005-06-16 19:33:00,1.49246,1.49275,1.49237,1.49275,56500000.0
2005-06-16 19:34:00,1.49281,1.49292,1.49273,1.49279,23000000.0
2005-06-16 19:35:00,1.49302,1.4935,1.49248,1.4935,29200000.0
2005-06-16 19:36:00,1.49354,1.49377,1.49351,1.49362,22400000.0
2005-06-16 19:37:00,1.49363,1.49387,1.49345,1.49345,26800000.0
2005-06-16 19:38:00,1.49364,1.49402,1.49364,1.49384,32200000.0
2005-06-16 19:39:00,1.49388,1.49401,1.49375,1.49401,42800000.0
2005-06-16 19:40:00,1.49407,1.49413,1.49387,1.49398,53100000.0
2005-06-16 19:41:00,1.49379,1.49399,1.49374,1.49399,35600000.0
2005-06-16 19:42:00,1.49393,1.49418,1.49387,1.49404,50500000.0
2005-06-16 19:43:00,1.49378,1.49378,1.49332,1.49378,35000000.0
2005-06-16 19:44:00,1.49383,1.4942,1.49383,1.4942,62000000.0
2005-06-16 19:45:00,1.49417,1.4942,1.49407,1.49408,41200000.0
2005-06-16 19:46:00,1.49412,1.49427,1.49379,1.49379,48300000.0
2005-06-16 19:47:00,1.49405,1.49434,1.49405,1.49419,37700000.0
2005-06-16 19:48:00,1.49425,1.49426,1.49419,1.4942,51800000.0
2005-06-16 19:49:00,1.49424,1.4945,1.49423,1.49423,21000000.0
2005-06-16 19:50:00,1.49447,1.49474,1.49436,1.49468,47000000.0
2005-06-16 19:51:00,1.49442,1.49466,1.49442,1.49466,40300000.0
2005-06-16 19:52:00,1.49467,1.4949,1.49458,1.49481,32600001.0
2005-06-16 19:53:00,1.49469,1.49479,1.49448,1.49452,43600000.0
2005-06-16 19:54:00,1.49441,1.49441,1.49431,1.49434,32600000.0
2005-06-16 19:55:00,1.49421,1.49435,1.49421,1.4943,18000000.0
2005-06-16 19:56:00,1.49432,1.49457,1.49419,1.49433,37600000.0
2005-06-16 19:57:00,1.49442,1.49469,1.49435,1.49449,42000000.0
2005-06-16 19:58:00,1.49427,1.49438,1.4941,1.4941,34100000.0
2005-06-16 19:59:00,1.49413,1.49426,1.49404,1.49404,53200001.0
2005-06-16 20:00:00,1.49401,1.49437,1.494,1.494,36100000.0
2005-06-16 20:01:00,1.49439,1.49451,1.49421,1.49421,58700000.0
2005-06-16 20:02:00,1.49433,1.49462,1.49432,1.49443,28700000.0
2005-06-16 20:03:00,1.49449,1.49449,1.4941,1.49422,28000000.0
2005-06-16 20:04:00,1.49425,1.49429,1.4939,1.49413,45200000.0
2005-06-16 20:05:00,1.49416,1.49442,1.49416,1.49434,35000000.0
2005-06-16 20:06:00,1.49446,1.49474,1.49437,1.49447,40900000.0
2005-06-16 20:07:00,1.49437,1.49443,1.49414,1.49425,39800000.0
2005-06-16 20:08:00,1.49433,1.49437,1.49404,1.49429,36800001.0
2005-06-16 20:09:00,1.49451,1.4946,1.49445,1.49445,42400000.0
2005-06-16 20:10:00,1.49405,1.4947,1.49405,1.49441,66400000.0
2005-06-16 20:11:00,1.49437,1.49437,1.49413,1.49433,34200000.0
2005-06-16 20:12:00,1.49439,1.49439,1.49389,1.49427,53100000.0
2005-06-16 20:13:00,1.49425,1.49425,1.49398,1.4942,24400000.0
2005-06-16 20:14:00,1.49418,1.49436,1.4937,1.49425,56200001.0
2005-06-16 20:15:00,1.49432,1.49443,1.49419,1.49443,40200000.0
2005-06-16 20:16:00,1.49454,1.49474,1.49438,1.49438,68000001.0
2005-06-16 20:17:00,1.4942,1.49436,1.49378,1.49436,44600000.0
2005-06-16 20:18:00,1.49432,1.49435,1.49405,1.49406,58400001.0
2005-06-16 20:19:00,1.49421,1.49421,1.4939,1.49404,30900000.0
2005-06-16 20:20:00,1.4941,1.49413,1.49369,1.49397,49600000.0
2005-06-16 20:21:00,1.49393,1.49404,1.49379,1.49379,36700000.0
2005-06-16 20:22:00,1.49373,1.49389,1.49364,1.49377,33700000.0
2005-06-16 20:23:00,1.49382,1.49386,1.49352,1.49376,54000000.0
2005-06-16 20:24:00,1.49403,1.49415,1.49386,1.49386,30600000.0
2005-06-16 20:25:00,1.4942,1.49431,1.49398,1.49411,57700000.0
2005-06-16 20:26:00,1.49448,1.49467,1.4943,1.49464,33400000.0
2005-06-16 20:27:00,1.49495,1.49514,1.49455,1.49487,38400000.0
2005-06-16 20:28:00,1.49503,1.49535,1.49503,1.49535,23000000.0
2005-06-16 20:29:00,1.49534,1.49546,1.49484,1.49541,37600000.0
2005-06-16 20:30:00,1.49562,1.49562,1.49528,1.49549,32800000.0
2005-06-16 20:31:00,1.49559,1.49624,1.49531,1.49624,47400000.0
2005-06-16 20:32:00,1.4962,1.49704,1.4962,1.49704,35200000.0
2005-06-16 20:33:00,1.49703,1.49703,1.49668,1.49692,35000000.0
2005-06-16 20:34:00,1.49678,1.497,1.49661,1.49662,40600000.0
2005-06-16 20:35:00,1.4967,1.4968,1.49658,1.4966,36900000.0
2005-06-16 20:36:00,1.49678,1.49699,1.4966,1.4966,57500000.0
2005-06-16 20:37:00,1.49651,1.49678,1.49634,1.49678,51400000.0
2005-06-16 20:38:00,1.49687,1.49708,1.49663,1.4969,42300000.0
2005-06-16 20:39:00,1.49667,1.49673,1.4962,1.49631,53800000.0
2005-06-16 20:40:00,1.49633,1.49641,1.49571,1.49573,28000000.0
2005-06-16 20:41:00,1.4959,1.49647,1.4959,1.49647,40800000.0
2005-06-16 20:42:00,1.4965,1.49661,1.49628,1.49659,52800000.0
2005-06-16 20:43:00,1.49649,1.49649,1.49612,1.49612,30800000.0
2005-06-16 20:44:00,1.49675,1.49682,1.49644,1.49669,39200000.0
2005-06-16 20:45:00,1.49658,1.49719,1.49658,1.49673,41800000.0
2005-06-16 20:46:00,1.49708,1.49708,1.49681,1.49681,54900000.0
2005-06-16 20:47:00,1.497,1.49707,1.49671,1.49692,25000000.0
2005-06-16 20:48:00,1.49686,1.49744,1.49686,1.49714,39600000.0
2005-06-16 20:49:00,1.49701,1.49735,1.49701,1.49735,40000000.0
2005-06-16 20:50:00,1.49757,1.49757,1.49734,1.49744,88900002.0
2005-06-16 20:51:00,1.49717,1.49739,1.49714,1.49718,37700000.0
2005-06-16 20:52:00,1.49709,1.49709,1.49686,1.49692,42200001.0
2005-06-16 20:53:00,1.49669,1.49684,1.49669,1.49672,58800001.0
2005-06-16 20:54:00,1.4962,1.4968,1.4962,1.49642,45800000.0
2005-06-16 20:55:00,1.49628,1.49653,1.49612,1.49648,33000000.0
2005-06-16 20:56:00,1.49605,1.49606,1.49575,1.49589,28200000.0
2005-06-16 20:57:00,1.49611,1.49611,1.49568,1.49568,47500000.0
2005-06-16 20:58:00,1.49577,1.49584,1.4955,1.4956,42000000.0
2005-06-16 20:59:00,1.49539,1.49539,1.49508,1.49534,44800000.0
2005-06-16 21:00:00,1.49497,1.49586,1.49497,1.49572,40200000.0
2005-06-16 21:01:00,1.49574,1.49602,1.49533,1.49533,29100000.0
2005-06-16 21:02:00,1.49591,1.49633,1.49582,1.49633,62600000.0
2005-06-16 21:03:00,1.49619,1.49619,1.49591,1.49604,35600000.0
2005-06-16 21:04:00,1.49609,1.49609,1.4958,1.49592,30900000.0
2005-06-16 21:05:00,1.49569,1.49607,1.49569,1.49584,34000000.0
2005-06-16 21:06:00,1.49603,1.49606,1.49589,1.49606,54000000.0
2005-06-16 21:07:00,1.49623,1.49623,1.49592,1.49595,39600001.0
2005-06-16 21:08:00,1.49586,1.49596,1.49578,1.49596,39800000.0
2005-06-16 21:09:00,1.49601,1.49601,1.49581,1.49596,33800000.0
2005-06-16 21:10:00,1.49606,1.49606,1.49556,1.49564,51800001.0
2005-06-16 21:11:00,1.49557,1.49561,1.49513,1.49525,40000000.0
2005-06-16 21:12:00,1.49529,1.4957,1.49527,1.49527,35000000.0
2005-06-16 21:14:00,1.49522,1.49548,1.4952,1.49527,33200000.0
2005-06-16 21:15:00,1.49524,1.49538,1.49524,1.49528,26000000.0
2005-06-16 21:16:00,1.49481,1.49528,1.49481,1.49528,30200000.0
2005-06-16 21:17:00,1.49535,1.4954,1.49502,1.49502,58600000.0
2005-06-16 21:18:00,1.49553,1.49553,1.49492,1.49519,28200000.0
2005-06-16 21:19:00,1.49534,1.49542,1.49521,1.49526,37800000.0
2005-06-16 21:20:00,1.49511,1.49511,1.49451,1.49451,58400000.0
2005-06-16 21:21:00,1.4943,1.49459,1.4943,1.49459,31800000.0
2005-06-16 21:22:00,1.49428,1.49478,1.49428,1.49437,42600000.0
2005-06-16 21:23:00,1.49433,1.49443,1.49368,1.49368,46400000.0
2005-06-16 21:24:00,1.49398,1.49422,1.49393,1.49393,44400000.0
2005-06-16 21:25:00,1.49393,1.4942,1.49377,1.49377,41000000.0
2005-06-16 21:26:00,1.49409,1.49421,1.49399,1.49399,68600002.0
2005-06-16 21:27:00,1.49413,1.49446,1.49413,1.49442,30800000.0
2005-06-16 21:28:00,1.49432,1.49445,1.49422,1.49445,29600000.0
2005-06-16 21:29:00,1.49454,1.49458,1.49433,1.49458,37200000.0
2005-06-16 21:30:00,1.49447,1.49455,1.49436,1.49444,34200000.0
2005-06-16 21:31:00,1.49429,1.49435,1.49418,1.49427,18200000.0
2005-06-16 21:32:00,1.49428,1.49428,1.4941,1.49418,35000000.0
2005-06-16 21:33:00,1.49427,1.49437,1.49402,1.49412,31800000.0
2005-06-16 21:34:00,1.49408,1.49418,1.49398,1.49412,46000001.0
2005-06-16 21:35:00,1.49409,1.49419,1.49381,1.49419,39800000.0
2005-06-16 21:36:00,1.49463,1.49463,1.49423,1.49455,30200000.0
2005-06-16 21:37:00,1.49457,1.49457,1.49445,1.49455,55300000.0
2005-06-16 21:38:00,1.49458,1.49458,1.4944,1.4945,27600000.0
2005-06-16 21:39:00,1.49435,1.49458,1.49435,1.49457,41100000.0
2005-06-16 21:40:00,1.49447,1.49467,1.49442,1.49444,32500000.0
2005-06-16 21:41:00,1.49421,1.49443,1.49414,1.49425,29000000.0
2005-06-16 21:42:00,1.49427,1.49432,1.49392,1.49392,40800000.0
2005-06-16 21:43:00,1.4942,1.4943,1.4941,1.4943,28600000.0
2005-06-16 21:44:00,1.49424,1.4944,1.49412,1.49423,30800000.0
2005-06-16 21:45:00,1.49437,1.49448,1.49437,1.49446,22000000.0
2005-06-16 21:46:00,1.49473,1.49476,1.49425,1.49432,44400000.0
2005-06-16 21:47:00,1.4942,1.49444,1.4942,1.49427,27900000.0
2005-06-16 21:48:00,1.49455,1.49455,1.49416,1.49427,47200000.0
2005-06-16 21:49:00,1.49437,1.49453,1.49435,1.49448,46600001.0
2005-06-16 21:50:00,1.49458,1.4946,1.4944,1.49445,35400000.0
2005-06-16 21:51:00,1.49421,1.4945,1.49421,1.49439,46000000.0
2005-06-16 21:52:00,1.49428,1.49448,1.49421,1.49438,39900000.0
2005-06-16 21:53:00,1.4944,1.49466,1.49435,1.49435,28800000.0
2005-06-16 21:54:00,1.49432,1.49464,1.49432,1.49443,46200000.0
2005-06-16 21:55:00,1.49436,1.49441,1.49421,1.49438,35800000.0
2005-06-16 21:56:00,1.49434,1.49456,1.49431,1.49453,38600000.0
2005-06-16 21:57:00,1.49458,1.49462,1.49421,1.49453,53600001.0
2005-06-16 21:58:00,1.49441,1.49447,1.49427,1.49427,41800000.0
2005-06-16 21:59:00,1.49426,1.49444,1.49414,1.49416,40000000.0
2005-06-16 22:00:00,1.49416,1.49449,1.49416,1.49449,46600001.0
2005-06-16 22:01:00,1.49408,1.49455,1.49408,1.49443,35200000.0
2005-06-16 22:02:00,1.49446,1.4945,1.49424,1.49424,56000001.0
2005-06-16 22:03:00,1.49446,1.49449,1.49429,1.49442,31400000.0
2005-06-16 22:04:00,1.49438,1.49475,1.49429,1.49467,35000000.0
2005-06-16 22:05:00,1.49479,1.49479,1.49453,1.49471,30800000.0
2005-06-16 22:06:00,1.49476,1.49476,1.49443,1.49473,54000000.0
2005-06-16 22:07:00,1.49481,1.49512,1.49481,1.49494,30200000.0
2005-06-16 22:08:00,1.49467,1.49509,1.49467,1.49488,29400000.0
2005-06-16 22:09:00,1.4947,1.49502,1.4944,1.49492,22200000.0
2005-06-16 22:10:00,1.49486,1.49505,1.49478,1.49496,61400000.0
2005-06-16 22:11:00,1.4948,1.49491,1.49466,1.49466,29800000.0
2005-06-16 22:12:00,1.49476,1.49496,1.49464,1.49464,49000000.0
2005-06-16 22:13:00,1.4949,1.49506,1.49479,1.49484,43600000.0
2005-06-16 22:14:00,1.49461,1.49488,1.49456,1.49457,49800000.0
2005-06-16 22:15:00,1.49471,1.49486,1.49461,1.49471,46800001.0
2005-06-16 22:16:00,1.49477,1.49503,1.49477,1.49478,49600000.0
2005-06-16 22:17:00,1.49504,1.49513,1.4948,1.49499,26800000.0
2005-06-16 22:18:00,1.49514,1.49514,1.49499,1.49499,44400001.0
2005-06-16 22:19:00,1.49492,1.49509,1.49489,1.49494,18200000.0
2005-06-16 22:20:00,1.49495,1.49524,1.49491,1.49524,44800000.0
2005-06-16 22:21:00,1.49492,1.49529,1.49485,1.49513,29800000.0
2005-06-16 22:22:00,1.49525,1.49554,1.49517,1.49552,33600000.0
2005-06-16 22:23:00,1.4955,1.49561,1.4955,1.49551,26000000.0
2005-06-16 22:24:00,1.49556,1.49566,1.49539,1.49556,36400000.0
2005-06-16 22:25:00,1.49547,1.49558,1.49538,1.49558,53800001.0
2005-06-16 22:26:00,1.49563,1.49603,1.49563,1.49603,36700000.0
2005-06-16 22:27:00,1.49585,1.49605,1.49559,1.49585,31000000.0
2005-06-16 22:28:00,1.49566,1.49594,1.49556,1.49579,40600000.0
2005-06-16 22:29:00,1.49544,1.49544,1.49521,1.4953,24400000.0
2005-06-16 22:30:00,1.49528,1.49538,1.49516,1.49527,37800000.0
2005-06-16 22:31:00,1.49556,1.49574,1.49501,1.49573,35600000.0
2005-06-16 22:32:00,1.49565,1.49567,1.4955,1.49556,52800001.0
2005-06-16 22:33:00,1.49571,1.49587,1.49554,1.49559,47400001.0
2005-06-16 22:34:00,1.4955,1.49575,1.49538,1.49561,57400000.0
2005-06-16 22:35:00,1.49579,1.49579,1.49543,1.49543,38800000.0
2005-06-16 22:36:00,1.49564,1.49597,1.49525,1.49525,55400001.0
2005-06-16 22:37:00,1.49555,1.49579,1.49555,1.49568,63400000.0
2005-06-16 22:38:00,1.49564,1.49582,1.49558,1.49568,30600000.0
2005-06-16 22:39:00,1.4956,1.4957,1.49544,1.49555,41700000.0
2005-06-16 22:40:00,1.49561,1.49573,1.49535,1.4954,36000000.0
2005-06-16 22:41:00,1.49561,1.49583,1.49559,1.49572,25200000.0
2005-06-16 22:42:00,1.49563,1.49563,1.49525,1.49536,34800000.0
2005-06-16 22:43:00,1.49541,1.49573,1.49541,1.49573,30400000.0
2005-06-16 22:44:00,1.49558,1.49578,1.4954,1.49578,45900000.0
2005-06-16 22:45:00,1.49547,1.49564,1.49537,1.49564,20600000.0
2005-06-16 22:46:00,1.49568,1.49581,1.49562,1.49562,23000000.0
2005-06-16 22:47:00,1.49568,1.49577,1.49544,1.49544,46300000.0
2005-06-16 22:48:00,1.4955,1.4959,1.4955,1.49579,53900001.0
2005-06-16 22:49:00,1.4958,1.49608,1.49567,1.49593,35200000.0
2005-06-16 22:50:00,1.49601,1.49611,1.4959,1.4959,26000000.0
2005-06-16 22:51:00,1.49613,1.49626,1.49603,1.49617,21000000.0
2005-06-16 22:52:00,1.49598,1.49599,1.49561,1.49561,34700000.0
2005-06-16 22:53:00,1.49586,1.49612,1.49566,1.49582,48200000.0
2005-06-16 22:54:00,1.49574,1.4958,1.49559,1.4956,25800000.0
2005-06-16 22:55:00,1.49574,1.49574,1.49533,1.49533,35400000.0
2005-06-16 22:56:00,1.49561,1.49575,1.49558,1.49575,31100000.0
2005-06-16 22:57:00,1.49582,1.49582,1.49546,1.49546,40100000.0
2005-06-16 22:58:00,1.49564,1.49564,1.49551,1.49551,27200000.0
2005-06-16 22:59:00,1.49567,1.49572,1.4955,1.49567,35400000.0
2005-06-16 23:00:00,1.4958,1.4961,1.4957,1.496,32400000.0
2005-06-16 23:01:00,1.4958,1.4965,1.4957,1.4964,32400000.0
2005-06-16 23:02:00,1.4963,1.4964,1.4962,1.4963,32400000.0
2005-06-16 23:03:00,1.4964,1.4965,1.4962,1.4963,32400000.0
2005-06-16 23:04:00,1.4964,1.4965,1.4962,1.4963,32400000.0
2005-06-16 23:05:00,1.4964,1.4968,1.4963,1.4967,32400000.0
2005-06-16 23:06:00,1.4966,1.4967,1.4965,1.4966,32400000.0
2005-06-16 23:07:00,1.4964,1.4965,1.4963,1.4964,32400000.0
2005-06-16 23:10:00,1.4963,1.4966,1.4962,1.4965,32400000.0
2005-06-16 23:12:00,1.4966,1.4967,1.4964,1.4966,32400000.0
2005-06-16 23:13:00,1.4967,1.4968,1.4965,1.4967,32400000.0
2005-06-16 23:14:00,1.4968,1.497,1.4965,1.4966,32400000.0
2005-06-16 23:15:00,1.4967,1.4968,1.4966,1.4967,32400000.0
2005-06-16 23:16:00,1.4966,1.4967,1.4965,1.4966,32400000.0
2005-06-16 23:19:00,1.4961,1.4964,1.496,1.4961,32400000.0
2005-06-16 23:20:00,1.496,1.4961,1.4959,1.496,32400000.0
2005-06-16 23:21:00,1.4958,1.4962,1.4957,1.4961,32400000.0
2005-06-16 23:23:00,1.49554,1.496,1.49554,1.496,32400000.0
2005-06-16 23:24:00,1.49586,1.49604,1.49572,1.49572,34800000.0
2005-06-16 23:25:00,1.49582,1.4961,1.49582,1.49586,62800002.0
2005-06-16 23:26:00,1.49598,1.4961,1.49581,1.4961,32900000.0
2005-06-16 23:27:00,1.49603,1.49607,1.49593,1.49594,28200000.0
2005-06-16 23:28:00,1.49589,1.49599,1.49566,1.49566,48400000.0
2005-06-16 23:29:00,1.4959,1.4961,1.4957,1.49602,45500000.0
2005-06-16 23:30:00,1.49583,1.49611,1.49583,1.49605,36300000.0
2005-06-16 23:31:00,1.49616,1.49621,1.49581,1.49621,25600000.0
2005-06-16 23:32:00,1.49584,1.49605,1.49572,1.49595,37800000.0
2005-06-16 23:33:00,1.49584,1.49599,1.49584,1.49596,36700000.0
2005-06-16 23:34:00,1.49599,1.49607,1.49579,1.49584,59800001.0
2005-06-16 23:35:00,1.49598,1.49598,1.49569,1.49569,20600000.0
2005-06-16 23:36:00,1.49576,1.49579,1.49566,1.49566,44200000.0
2005-06-16 23:37:00,1.49574,1.49576,1.49566,1.49574,23000000.0
2005-06-16 23:38:00,1.49574,1.49582,1.49566,1.49581,47200000.0
2005-06-16 23:39:00,1.49567,1.49589,1.49565,1.49589,20400000.0
2005-06-16 23:41:00,1.49591,1.49591,1.49535,1.49535,63300000.0
2005-06-16 23:43:00,1.49586,1.49591,1.49539,1.49581,33400000.0
2005-06-16 23:45:00,1.49596,1.49622,1.49575,1.49593,34300000.0
2005-06-16 23:47:00,1.49598,1.49603,1.49578,1.49596,49900000.0
2005-06-16 23:48:00,1.49581,1.49588,1.49567,1.49584,47000000.0
2005-06-16 23:49:00,1.49605,1.49618,1.49582,1.49601,31300000.0
2005-06-16 23:50:00,1.49605,1.49616,1.49576,1.49588,35600000.0
2005-06-16 23:51:00,1.49603,1.49608,1.49578,1.49593,45400000.0
2005-06-16 23:52:00,1.49605,1.49612,1.49577,1.49597,32400001.0
2005-06-16 23:53:00,1.49623,1.49653,1.49611,1.49633,42000001.0
2005-06-16 23:54:00,1.49627,1.49632,1.49562,1.49562,34400000.0
2005-06-16 23:55:00,1.49622,1.49643,1.49622,1.49633,30200000.0
2005-06-16 23:56:00,1.49632,1.49632,1.49602,1.49614,35700000.0
2005-06-16 23:57:00,1.49617,1.49625,1.49612,1.49625,24200000.0
2005-06-16 23:58:00,1.49579,1.4959,1.49547,1.49576,37200000.0
2005-06-16 23:59:00,1.49579,1.4959,1.49564,1.4957,39800000.0
2005-06-17 00:00:00,1.49576,1.49612,1.49576,1.49594,31000000.0
2005-06-17 00:01:00,1.49589,1.49589,1.49559,1.49559,52600000.0
2005-06-17 00:02:00,1.49556,1.49568,1.49516,1.49558,36400000.0
2005-06-17 00:03:00,1.49565,1.49572,1.49544,1.49544,40500000.0
2005-06-17 00:04:00,1.4952,1.49535,1.49519,1.49535,39300000.0
2005-06-17 00:05:00,1.49549,1.4957,1.49542,1.49544,25400000.0
2005-06-17 00:06:00,1.49517,1.49536,1.49517,1.49536,22200000.0
2005-06-17 00:07:00,1.49533,1.49533,1.49503,1.4951,45000000.0
2005-06-17 00:08:00,1.4953,1.4954,1.4952,1.4953,46600000.0
2005-06-17 00:09:00,1.49495,1.49506,1.49477,1.49489,46600000.0
2005-06-17 00:10:00,1.49512,1.49529,1.49502,1.49518,41100000.0
2005-06-17 00:11:00,1.4952,1.4952,1.49492,1.495,38200000.0
2005-06-17 00:12:00,1.49513,1.49521,1.49476,1.49476,40700000.0
2005-06-17 00:13:00,1.49491,1.49499,1.49458,1.49498,20600000.0
2005-06-17 00:14:00,1.49485,1.49499,1.49472,1.49497,36900000.0
2005-06-17 00:15:00,1.49472,1.49487,1.49472,1.49472,33600000.0
2005-06-17 00:16:00,1.49485,1.49492,1.49469,1.49472,23000000.0
2005-06-17 00:17:00,1.49471,1.49501,1.49471,1.49494,45500000.0
2005-06-17 00:18:00,1.49494,1.49494,1.49438,1.49438,30800000.0
2005-06-17 00:19:00,1.49448,1.49455,1.4944,1.49455,32800000.0
2005-06-17 00:21:00,1.49452,1.4946,1.4944,1.49453,41700000.0
2005-06-17 00:22:00,1.49434,1.49455,1.49434,1.49451,19200000.0
2005-06-17 00:23:00,1.49445,1.49463,1.49403,1.49441,51600000.0
2005-06-17 00:24:00,1.49454,1.49466,1.49442,1.49465,47800001.0
2005-06-17 00:25:00,1.49455,1.49473,1.49441,1.49453,45400000.0
2005-06-17 00:26:00,1.4945,1.49455,1.49435,1.4945,43800000.0
2005-06-17 00:27:00,1.49459,1.4948,1.49456,1.4948,37600000.0
2005-06-17 00:28:00,1.4947,1.49481,1.49457,1.49472,37200000.0
2005-06-17 00:29:00,1.49469,1.49479,1.49457,1.49464,45400000.0
2005-06-17 00:30:00,1.49449,1.49492,1.49449,1.4947,86600002.0
2005-06-17 00:31:00,1.49464,1.49464,1.49455,1.49455,37100000.0
2005-06-17 00:33:00,1.49477,1.49477,1.49447,1.49467,30900000.0
2005-06-17 00:34:00,1.4946,1.49487,1.49456,1.49456,46100000.0
2005-06-17 00:35:00,1.49493,1.49506,1.49478,1.49506,45200000.0
2005-06-17 00:36:00,1.49497,1.49497,1.49468,1.49481,40800000.0
2005-06-17 00:37:00,1.49488,1.49488,1.49465,1.49465,33200000.0
2005-06-17 00:38:00,1.49465,1.49465,1.49443,1.4945,22200000.0
2005-06-17 00:39:00,1.49475,1.49488,1.49455,1.49467,53700000.0
2005-06-17 00:40:00,1.4947,1.49489,1.49461,1.49489,22200000.0
2005-06-17 00:41:00,1.49484,1.49491,1.49459,1.49478,22800000.0
2005-06-17 00:42:00,1.49477,1.49489,1.49475,1.49485,29800000.0
2005-06-17 00:43:00,1.49473,1.49513,1.49446,1.49513,40200000.0
2005-06-17 00:44:00,1.4955,1.4956,1.4954,1.4955,34600000.0
2005-06-17 00:45:00,1.49514,1.49515,1.49495,1.49502,34600000.0
2005-06-17 00:46:00,1.49509,1.49517,1.49499,1.49517,38600000.0
2005-06-17 00:47:00,1.4951,1.49517,1.49497,1.49507,57300001.0
2005-06-17 00:49:00,1.49512,1.49515,1.49484,1.49507,38600000.0
2005-06-17 00:50:00,1.49509,1.49527,1.495,1.49517,33800000.0
2005-06-17 00:51:00,1.49508,1.49508,1.49476,1.49487,39300000.0
2005-06-17 00:52:00,1.49466,1.4948,1.49454,1.49472,38500000.0
2005-06-17 00:53:00,1.49456,1.49486,1.49451,1.49486,89200002.0
2005-06-17 00:54:00,1.49456,1.49492,1.49456,1.49486,37600000.0
2005-06-17 00:55:00,1.49469,1.49478,1.49438,1.49478,50000000.0
2005-06-17 00:57:00,1.49477,1.4948,1.49457,1.49457,27100000.0
2005-06-17 00:58:00,1.49475,1.49475,1.49445,1.49454,23600000.0
2005-06-17 00:59:00,1.49467,1.49467,1.49452,1.49467,47400000.0
2005-06-17 01:01:00,1.4945,1.49455,1.49436,1.49438,32600000.0
2005-06-17 01:02:00,1.49451,1.49451,1.49401,1.49401,39600000.0
2005-06-17 01:03:00,1.49444,1.49451,1.49426,1.49444,39800000.0
2005-06-17 01:04:00,1.49447,1.49453,1.49442,1.49447,36000000.0
2005-06-17 01:05:00,1.49446,1.49446,1.49414,1.49414,54100000.0
2005-06-17 01:06:00,1.49413,1.4943,1.49402,1.49412,52200000.0
2005-06-17 01:07:00,1.49412,1.49423,1.494,1.49418,31300000.0
2005-06-17 01:08:00,1.49424,1.49442,1.49396,1.49396,27000000.0
2005-06-17 01:09:00,1.49436,1.49442,1.49423,1.49434,26000000.0
2005-06-17 01:11:00,1.49408,1.4943,1.49408,1.4943,37200001.0
2005-06-17 01:12:00,1.4942,1.4942,1.49378,1.49399,28000000.0
2005-06-17 01:13:00,1.49413,1.49416,1.49386,1.49416,39800000.0
2005-06-17 01:14:00,1.49405,1.49435,1.49403,1.4941,31400000.0
2005-06-17 01:15:00,1.49413,1.49418,1.49385,1.49413,29500000.0
2005-06-17 01:17:00,1.49423,1.49433,1.4941,1.49429,55500000.0
2005-06-17 01:18:00,1.49426,1.49439,1.49401,1.49439,31200000.0
2005-06-17 01:19:00,1.49427,1.49447,1.49418,1.49432,34000000.0
2005-06-17 01:20:00,1.49427,1.4945,1.49381,1.4945,44400000.0
2005-06-17 01:21:00,1.49413,1.4946,1.49413,1.49457,41400000.0
2005-06-17 01:22:00,1.49466,1.49481,1.49455,1.49467,27800000.0
2005-06-17 01:23:00,1.49466,1.49466,1.49413,1.49413,30200000.0
2005-06-17 01:25:00,1.49435,1.49471,1.49413,1.49458,53800000.0
2005-06-17 01:26:00,1.49456,1.49483,1.49456,1.49467,28000000.0
2005-06-17 01:27:00,1.49458,1.49458,1.4942,1.49439,34200000.0
2005-06-17 01:28:00,1.49429,1.49463,1.49417,1.49463,43400000.0
2005-06-17 01:29:00,1.49466,1.49466,1.49438,1.49446,36800001.0
2005-06-17 01:30:00,1.49463,1.49471,1.49424,1.4946,45400000.0
2005-06-17 01:31:00,1.49448,1.49463,1.4944,1.49447,36500000.0
2005-06-17 01:32:00,1.49433,1.49448,1.49418,1.4943,29100000.0
2005-06-17 01:33:00,1.49439,1.49462,1.49433,1.49462,23200000.0
2005-06-17 01:34:00,1.4946,1.49498,1.49417,1.49467,31600000.0
2005-06-17 01:35:00,1.49484,1.49512,1.49466,1.49466,50000000.0
2005-06-17 01:36:00,1.49488,1.49503,1.49488,1.49488,64600001.0
2005-06-17 01:37:00,1.49503,1.49503,1.49469,1.49489,33200000.0
2005-06-17 01:38:00,1.49479,1.49497,1.49472,1.49497,33200000.0
2005-06-17 01:39:00,1.49482,1.49494,1.49449,1.49485,38600000.0
2005-06-17 01:40:00,1.49479,1.4949,1.49474,1.49484,41600000.0
2005-06-17 01:41:00,1.49479,1.49507,1.49475,1.49493,47000000.0
2005-06-17 01:42:00,1.49507,1.49533,1.49495,1.49526,43200001.0
2005-06-17 01:43:00,1.49528,1.49533,1.49476,1.49523,23800000.0
2005-06-17 01:44:00,1.49531,1.49538,1.49505,1.49534,47900001.0
2005-06-17 01:45:00,1.49529,1.49533,1.495,1.49524,55500000.0
2005-06-17 01:46:00,1.49517,1.49542,1.49517,1.4954,39200000.0
2005-06-17 01:47:00,1.49552,1.49577,1.49546,1.49546,20800000.0
2005-06-17 01:48:00,1.49566,1.49579,1.49536,1.49536,25400000.0
2005-06-17 01:49:00,1.49592,1.49612,1.49532,1.49573,32600000.0
2005-06-17 01:50:00,1.49553,1.49573,1.49517,1.49573,31200000.0
2005-06-17 01:51:00,1.4958,1.4959,1.49575,1.49575,28000000.0
2005-06-17 01:52:00,1.49598,1.4961,1.49585,1.49585,41600000.0
2005-06-17 01:53:00,1.49585,1.49585,1.49563,1.49575,50800001.0
2005-06-17 01:54:00,1.49594,1.49608,1.49592,1.49608,39500000.0
2005-06-17 01:55:00,1.49614,1.49614,1.49593,1.49593,38500000.0
2005-06-17 01:56:00,1.49617,1.49626,1.49594,1.49594,38400000.0
2005-06-17 01:57:00,1.4959,1.49591,1.49564,1.49564,45200000.0
2005-06-17 01:58:00,1.4955,1.4955,1.49508,1.49528,25700000.0
2005-06-17 01:59:00,1.49576,1.49607,1.49576,1.49607,67800001.0
2005-06-17 02:00:00,1.49584,1.49584,1.49547,1.49548,32000000.0
2005-06-17 02:01:00,1.49519,1.49526,1.49516,1.49525,46800000.0
2005-06-17 02:02:00,1.49525,1.49587,1.49525,1.49562,85100000.0
2005-06-17 02:03:00,1.49557,1.49571,1.49553,1.49571,75300000.0
2005-06-17 02:04:00,1.4954,1.49563,1.49514,1.49514,61700000.0
2005-06-17 02:05:00,1.49509,1.49509,1.4949,1.49499,78800000.0
2005-06-17 02:06:00,1.49499,1.49499,1.49449,1.4949,85000000.0
2005-06-17 02:07:00,1.49499,1.49499,1.49455,1.49484,172600000.0
2005-06-17 02:08:00,1.49478,1.49481,1.49474,1.49474,46800000.0
2005-06-17 02:09:00,1.49468,1.49487,1.49446,1.49477,166300000.0
2005-06-17 02:10:00,1.49449,1.49492,1.49444,1.49451,133800001.0
2005-06-17 02:12:00,1.49461,1.49478,1.49456,1.49462,63800000.0
2005-06-17 02:13:00,1.49458,1.49468,1.49458,1.49461,49000000.0
2005-06-17 02:14:00,1.49462,1.49471,1.49436,1.49471,174700000.0
2005-06-17 02:15:00,1.49475,1.49538,1.49473,1.49529,219200001.0
2005-06-17 02:16:00,1.49579,1.49585,1.49549,1.49563,53000000.0
2005-06-17 02:17:00,1.4954,1.49598,1.49521,1.49546,209200001.0
2005-06-17 02:18:00,1.49561,1.49583,1.49516,1.49549,41700000.0
2005-06-17 02:20:00,1.49562,1.49585,1.49555,1.49568,49600000.0
2005-06-17 02:21:00,1.49542,1.49583,1.49534,1.49583,84400001.0
2005-06-17 02:22:00,1.49555,1.49555,1.49545,1.49553,25800000.0
2005-06-17 02:23:00,1.49576,1.49586,1.49561,1.49561,34600000.0
2005-06-17 02:24:00,1.49561,1.49589,1.4956,1.49583,22000000.0
2005-06-17 02:25:00,1.49573,1.4958,1.49555,1.49562,104300001.0
2005-06-17 02:26:00,1.4955,1.49588,1.49545,1.49585,95000001.0
2005-06-17 02:27:00,1.49584,1.49584,1.49556,1.4957,51200000.0
2005-06-17 02:29:00,1.4958,1.4958,1.49541,1.49558,56200000.0
2005-06-17 02:30:00,1.49572,1.49572,1.49549,1.49571,24400000.0
2005-06-17 02:31:00,1.49551,1.49555,1.49534,1.49534,53600000.0
2005-06-17 02:32:00,1.49551,1.49556,1.49527,1.49541,36300000.0
2005-06-17 02:33:00,1.49506,1.49507,1.49491,1.49495,260000000.0
2005-06-17 02:34:00,1.49526,1.49526,1.49501,1.49516,32000000.0
2005-06-17 02:35:00,1.49515,1.49551,1.49496,1.49497,107500001.0
2005-06-17 02:36:00,1.49524,1.49549,1.49523,1.49549,39400000.0
2005-06-17 02:37:00,1.49526,1.49533,1.49523,1.49523,57600000.0
2005-06-17 02:38:00,1.49536,1.49562,1.49536,1.49562,49700000.0
2005-06-17 02:39:00,1.49579,1.49579,1.49561,1.49569,30400000.0
2005-06-17 02:40:00,1.49575,1.49591,1.49572,1.49577,33600001.0
2005-06-17 02:41:00,1.49575,1.4959,1.49573,1.49573,21800000.0
2005-06-17 02:42:00,1.49582,1.49585,1.49577,1.49577,43900000.0
2005-06-17 02:43:00,1.49573,1.49583,1.49567,1.49583,37200000.0
2005-06-17 02:44:00,1.49582,1.49589,1.49564,1.49583,38500000.0
2005-06-17 02:45:00,1.49533,1.49558,1.49533,1.49554,37200000.0
2005-06-17 02:46:00,1.49539,1.49542,1.49515,1.49523,171800000.0
2005-06-17 02:47:00,1.49575,1.49615,1.49541,1.4958,205700001.0
2005-06-17 02:48:00,1.49573,1.49597,1.49573,1.49594,113600001.0
2005-06-17 02:49:00,1.49577,1.496,1.49553,1.4956,81000000.0
2005-06-17 02:50:00,1.49585,1.49609,1.49558,1.49592,112400000.0
2005-06-17 02:51:00,1.49548,1.49571,1.49508,1.49537,83400000.0
2005-06-17 02:52:00,1.49561,1.49561,1.49544,1.49553,36300000.0
2005-06-17 02:53:00,1.49551,1.49564,1.49532,1.49554,25400000.0
2005-06-17 02:54:00,1.49565,1.49578,1.49542,1.49567,33600000.0
2005-06-17 02:55:00,1.49606,1.49623,1.49585,1.496,23400000.0
2005-06-17 02:56:00,1.49597,1.49621,1.49597,1.49621,56300000.0
2005-06-17 02:57:00,1.4963,1.49631,1.49628,1.4963,65000000.0
2005-06-17 02:58:00,1.49631,1.49644,1.49631,1.49638,63400000.0
2005-06-17 02:59:00,1.49652,1.49664,1.49629,1.49629,65600001.0
2005-06-17 03:00:00,1.49637,1.49643,1.49625,1.49632,146700000.0
2005-06-17 03:01:00,1.49631,1.49633,1.49623,1.49628,47000000.0
2005-06-17 03:02:00,1.4961,1.4961,1.49561,1.49561,51600001.0
2005-06-17 03:03:00,1.49551,1.49557,1.4951,1.49517,69800000.0
2005-06-17 03:04:00,1.49514,1.49546,1.49489,1.49489,42000000.0
2005-06-17 03:05:00,1.49502,1.49538,1.49502,1.49538,59500000.0
2005-06-17 03:06:00,1.49542,1.49548,1.49529,1.49548,42300000.0
2005-06-17 03:07:00,1.4955,1.49596,1.49543,1.4957,100600000.0
2005-06-17 03:08:00,1.49556,1.49579,1.49531,1.49531,50500000.0
2005-06-17 03:10:00,1.49519,1.49562,1.49519,1.49562,25600000.0
2005-06-17 03:12:00,1.49557,1.4957,1.49528,1.4955,27800000.0
2005-06-17 03:13:00,1.49528,1.49571,1.49527,1.49567,48400000.0
2005-06-17 03:14:00,1.4957,1.4959,1.49545,1.4958,52200000.0
2005-06-17 03:15:00,1.4955,1.4959,1.4955,1.4958,33500000.0
2005-06-17 03:16:00,1.49572,1.49633,1.49556,1.49633,27800000.0
2005-06-17 03:17:00,1.49644,1.49651,1.49599,1.49641,68800000.0
2005-06-17 03:18:00,1.4964,1.4964,1.49606,1.49638,28600000.0
2005-06-17 03:19:00,1.49635,1.49642,1.49613,1.49621,30600000.0
2005-06-17 03:21:00,1.49576,1.49576,1.49566,1.49566,29200000.0
2005-06-17 03:22:00,1.49564,1.49567,1.49555,1.49559,65400001.0
2005-06-17 03:23:00,1.49566,1.49578,1.49564,1.49575,113900001.0
2005-06-17 03:24:00,1.49581,1.49597,1.49581,1.49597,65100000.0
2005-06-17 03:25:00,1.49644,1.49644,1.49601,1.49607,18000000.0
2005-06-17 03:26:00,1.49596,1.4962,1.49596,1.49612,139800000.0
2005-06-17 03:27:00,1.4961,1.49623,1.49593,1.49623,107700001.0
2005-06-17 03:28:00,1.49626,1.4963,1.4962,1.49626,49200000.0
2005-06-17 03:29:00,1.49626,1.49631,1.49623,1.49628,36700000.0
2005-06-17 03:30:00,1.49625,1.49629,1.49601,1.49629,66000000.0
2005-06-17 03:31:00,1.49635,1.49667,1.49635,1.49654,21600000.0
2005-06-17 03:32:00,1.49645,1.49656,1.49627,1.49631,42100000.0
2005-06-17 03:33:00,1.49611,1.49621,1.49611,1.49618,38400000.0
2005-06-17 03:34:00,1.49635,1.49647,1.49602,1.49602,56400001.0
2005-06-17 03:35:00,1.49618,1.4963,1.49604,1.49616,101200000.0
2005-06-17 03:36:00,1.49628,1.4966,1.4961,1.49653,52600000.0
2005-06-17 03:37:00,1.49633,1.49638,1.49603,1.49633,39800000.0
2005-06-17 03:38:00,1.49635,1.49641,1.49606,1.49622,42800000.0
2005-06-17 03:40:00,1.49581,1.49636,1.49579,1.49621,130200000.0
2005-06-17 03:42:00,1.49621,1.49634,1.49619,1.49634,69900000.0
2005-06-17 03:43:00,1.49639,1.49664,1.49639,1.49664,23400000.0
2005-06-17 03:44:00,1.49636,1.49672,1.49634,1.49666,34200000.0
2005-06-17 03:45:00,1.49654,1.49693,1.49645,1.49693,66600000.0
2005-06-17 03:46:00,1.4971,1.4975,1.49676,1.4975,49400000.0
2005-06-17 03:47:00,1.49757,1.49784,1.49757,1.49767,35300000.0
2005-06-17 03:48:00,1.49796,1.49799,1.49759,1.49762,31600000.0
2005-06-17 03:49:00,1.49759,1.49775,1.49742,1.49742,29600000.0
2005-06-17 03:50:00,1.4976,1.4976,1.4971,1.4972,91600000.0
2005-06-17 03:51:00,1.49738,1.49744,1.49727,1.49727,45100000.0
2005-06-17 03:52:00,1.49733,1.49733,1.49689,1.49701,100800000.0
2005-06-17 03:53:00,1.49698,1.49698,1.49646,1.4968,58600000.0
2005-06-17 03:54:00,1.4968,1.49721,1.49677,1.4969,35400000.0
2005-06-17 03:55:00,1.4974,1.49781,1.49729,1.49781,34200000.0
2005-06-17 03:56:00,1.49772,1.4978,1.49761,1.49761,39800001.0
2005-06-17 03:57:00,1.497,1.49718,1.49682,1.49694,148300000.0
2005-06-17 03:58:00,1.49676,1.49756,1.49662,1.49695,236000000.0
2005-06-17 03:59:00,1.49738,1.49805,1.49738,1.49805,120700000.0
2005-06-17 04:00:00,1.49797,1.49811,1.49791,1.49794,90400000.0
2005-06-17 04:01:00,1.49775,1.49799,1.49754,1.49797,105000000.0
2005-06-17 04:02:00,1.49799,1.4982,1.49785,1.49785,106100000.0
2005-06-17 04:03:00,1.49792,1.49792,1.49769,1.49792,94600000.0
2005-06-17 04:04:00,1.49775,1.49795,1.49754,1.4978,117400000.0
2005-06-17 04:05:00,1.49798,1.49878,1.49798,1.49854,204400000.0
2005-06-17 04:06:00,1.49791,1.49836,1.49791,1.49809,144400000.0
2005-06-17 04:07:00,1.49819,1.49821,1.49796,1.49796,164800000.0
2005-06-17 04:08:00,1.49826,1.49831,1.49826,1.49826,18800000.0
2005-06-17 04:10:00,1.49822,1.49831,1.498,1.4982,93400000.0
2005-06-17 04:11:00,1.49829,1.4984,1.49799,1.49808,56200000.0
2005-06-17 04:12:00,1.49796,1.49817,1.49793,1.49817,74500001.0
2005-06-17 04:13:00,1.49821,1.49832,1.49815,1.49819,71200000.0
2005-06-17 04:14:00,1.49816,1.49816,1.49775,1.49775,103000000.0
2005-06-17 04:15:00,1.49763,1.49795,1.4976,1.49773,81500000.0
2005-06-17 04:16:00,1.49762,1.4977,1.4974,1.4975,82400000.0
2005-06-17 04:17:00,1.49757,1.49758,1.49745,1.4975,69800001.0
2005-06-17 04:18:00,1.49745,1.4976,1.4974,1.49745,150100000.0
2005-06-17 04:19:00,1.49745,1.49752,1.49742,1.4975,76400000.0
2005-06-17 04:20:00,1.49738,1.49764,1.49733,1.49735,170200000.0
2005-06-17 04:21:00,1.49718,1.49724,1.49701,1.49701,49200000.0
2005-06-17 04:22:00,1.49711,1.49754,1.49711,1.49753,33300000.0
2005-06-17 04:23:00,1.49705,1.49706,1.49691,1.49706,31700000.0
2005-06-17 04:24:00,1.49709,1.49718,1.49705,1.49705,187100002.0
2005-06-17 04:25:00,1.49695,1.4976,1.49684,1.49697,242300000.0
2005-06-17 04:26:00,1.49664,1.49673,1.49654,1.49658,130000000.0
2005-06-17 04:27:00,1.49665,1.49673,1.49655,1.49661,62200000.0
2005-06-17 04:28:00,1.49668,1.49676,1.49654,1.49654,48600000.0
2005-06-17 04:29:00,1.49639,1.49683,1.49636,1.49683,86000000.0
2005-06-17 04:30:00,1.49657,1.49691,1.49642,1.49687,84100000.0
2005-06-17 04:31:00,1.4968,1.49686,1.49635,1.49655,18800000.0
2005-06-17 04:32:00,1.4965,1.49665,1.49634,1.49665,26200000.0
2005-06-17 04:33:00,1.4968,1.49686,1.49668,1.49669,61600000.0
2005-06-17 04:34:00,1.49669,1.49683,1.49669,1.49678,29400000.0
2005-06-17 04:35:00,1.49658,1.49673,1.49631,1.49631,51600000.0
2005-06-17 04:36:00,1.49662,1.49668,1.49594,1.4966,191800003.0
2005-06-17 04:37:00,1.49655,1.49687,1.49632,1.49664,112800000.0
2005-06-17 04:38:00,1.49673,1.49673,1.4965,1.4965,48400000.0
2005-06-17 04:40:00,1.49637,1.49662,1.49637,1.49662,32600000.0
2005-06-17 04:41:00,1.49641,1.49679,1.49641,1.4965,54200001.0
2005-06-17 04:43:00,1.49621,1.49621,1.49611,1.49611,52000000.0
2005-06-17 04:44:00,1.49611,1.49656,1.49611,1.49654,47800000.0
2005-06-17 04:45:00,1.49658,1.49658,1.49615,1.49638,33800000.0
2005-06-17 04:46:00,1.49624,1.49641,1.49624,1.49635,52900000.0
2005-06-17 04:47:00,1.49638,1.49681,1.49636,1.49681,83700000.0
2005-06-17 04:48:00,1.49656,1.49681,1.49656,1.49676,61700000.0
2005-06-17 04:49:00,1.49673,1.49693,1.49651,1.49651,74500000.0
2005-06-17 04:50:00,1.49685,1.4969,1.49668,1.49678,48000000.0
2005-06-17 04:51:00,1.49651,1.49657,1.49651,1.49657,37600001.0
2005-06-17 04:52:00,1.49636,1.49686,1.49636,1.49666,42500000.0
2005-06-17 04:53:00,1.49648,1.49673,1.49644,1.49655,37400000.0
2005-06-17 04:54:00,1.49636,1.49661,1.49636,1.49636,43000000.0
2005-06-17 04:55:00,1.49666,1.49676,1.49629,1.49676,43900000.0
2005-06-17 04:56:00,1.49659,1.49682,1.49658,1.49663,32800000.0
2005-06-17 04:57:00,1.49636,1.49676,1.49636,1.49636,34400000.0
2005-06-17 04:58:00,1.49636,1.49678,1.49636,1.49666,39700000.0
2005-06-17 04:59:00,1.49633,1.49654,1.49626,1.49626,136900000.0
2005-06-17 05:00:00,1.497,1.49703,1.49687,1.49697,41200000.0
2005-06-17 05:01:00,1.49685,1.4971,1.49685,1.4971,32400000.0
2005-06-17 05:03:00,1.4968,1.49705,1.49675,1.49682,142700000.0
2005-06-17 05:04:00,1.49674,1.49677,1.49662,1.49673,206000000.0
2005-06-17 05:05:00,1.49676,1.49686,1.4967,1.4968,204300001.0
2005-06-17 05:06:00,1.49688,1.49693,1.49675,1.49688,152900000.0
2005-06-17 05:07:00,1.49663,1.49695,1.49663,1.49663,314800000.0
2005-06-17 05:08:00,1.49691,1.49709,1.49684,1.49687,313300000.0
2005-06-17 05:09:00,1.49678,1.4971,1.49675,1.49678,217700000.0
2005-06-17 05:10:00,1.49683,1.49693,1.49678,1.49692,224600001.0
2005-06-17 05:11:00,1.49693,1.49716,1.49688,1.497,139800000.0
2005-06-17 05:12:00,1.49704,1.49709,1.49699,1.49699,133700000.0
2005-06-17 05:13:00,1.49704,1.49729,1.49704,1.49709,143300000.0
2005-06-17 05:14:00,1.49706,1.49721,1.49704,1.49712,197300000.0
2005-06-17 05:15:00,1.49722,1.49729,1.49709,1.49709,28800000.0
2005-06-17 05:16:00,1.49684,1.49709,1.49683,1.49704,234800001.0
2005-06-17 05:17:00,1.49719,1.49734,1.49704,1.49734,170400000.0
2005-06-17 05:18:00,1.49734,1.49734,1.49709,1.49724,262500000.0
2005-06-17 05:19:00,1.49709,1.4975,1.49709,1.49732,268100001.0
2005-06-17 05:20:00,1.49725,1.49747,1.49713,1.49733,263100001.0
2005-06-17 05:21:00,1.4973,1.49777,1.49723,1.49723,293000001.0
2005-06-17 05:22:00,1.49724,1.49749,1.49721,1.49729,236200001.0
2005-06-17 05:23:00,1.49724,1.49742,1.49722,1.49739,120600000.0
2005-06-17 05:24:00,1.49739,1.49742,1.49727,1.49736,173800000.0
2005-06-17 05:25:00,1.49735,1.49747,1.4971,1.49716,218300000.0
2005-06-17 05:26:00,1.49716,1.49719,1.49711,1.49716,106900001.0
2005-06-17 05:27:00,1.49743,1.49767,1.49725,1.49742,185300000.0
2005-06-17 05:29:00,1.49731,1.49741,1.49713,1.49721,259400000.0
2005-06-17 05:30:00,1.49721,1.49741,1.49711,1.49713,210900000.0
2005-06-17 05:31:00,1.49718,1.49745,1.49717,1.49732,62100000.0
2005-06-17 05:33:00,1.49751,1.49758,1.49739,1.4974,208000001.0
2005-06-17 05:34:00,1.49735,1.49787,1.49734,1.4974,207600000.0
2005-06-17 05:35:00,1.49757,1.4976,1.49747,1.49751,34300001.0
2005-06-17 05:36:00,1.49725,1.49741,1.49723,1.49728,160900000.0
2005-06-17 05:37:00,1.49725,1.49736,1.49716,1.49728,195500000.0
2005-06-17 05:38:00,1.49733,1.49753,1.49731,1.49748,142900000.0
2005-06-17 05:39:00,1.49737,1.49751,1.4973,1.49746,145800000.0
2005-06-17 05:40:00,1.49731,1.49766,1.49722,1.49742,196200000.0
2005-06-17 05:41:00,1.49726,1.49749,1.49719,1.49726,142100000.0
2005-06-17 05:42:00,1.49731,1.49736,1.49716,1.49721,181700001.0
2005-06-17 05:43:00,1.4972,1.49737,1.4972,1.49729,93500000.0
2005-06-17 05:44:00,1.49738,1.49763,1.49734,1.49744,106200000.0
2005-06-17 05:45:00,1.49749,1.49773,1.4974,1.49741,187200001.0
2005-06-17 05:46:00,1.49744,1.49759,1.49739,1.49749,193800000.0
2005-06-17 05:47:00,1.49749,1.49754,1.49734,1.49751,174400001.0
2005-06-17 05:48:00,1.49729,1.49749,1.4971,1.49714,243000000.0
2005-06-17 05:49:00,1.49702,1.49713,1.49671,1.49673,180800000.0
2005-06-17 05:50:00,1.49688,1.49748,1.49688,1.49716,272300000.0
2005-06-17 05:51:00,1.49727,1.49741,1.49721,1.49721,197300000.0
2005-06-17 05:52:00,1.49721,1.49739,1.4972,1.49735,175500001.0
2005-06-17 05:53:00,1.49718,1.49726,1.49691,1.49694,114900000.0
2005-06-17 05:54:00,1.4971,1.49732,1.49699,1.4972,186600000.0
2005-06-17 05:55:00,1.49707,1.49717,1.49692,1.49702,226000001.0
2005-06-17 05:57:00,1.49699,1.49707,1.49697,1.497,161300000.0
2005-06-17 05:58:00,1.49711,1.49724,1.49707,1.49708,156100000.0
2005-06-17 05:59:00,1.49721,1.49726,1.49707,1.49707,75900000.0
2005-06-17 06:00:00,1.49721,1.49737,1.49721,1.49735,225500000.0
2005-06-17 06:02:00,1.49726,1.49743,1.49723,1.4973,290200003.0
2005-06-17 06:03:00,1.49726,1.49736,1.49716,1.49731,32300000.0
2005-06-17 06:04:00,1.49701,1.49702,1.49682,1.49694,147100000.0
2005-06-17 06:05:00,1.49693,1.49704,1.49686,1.49691,380600000.0
2005-06-17 06:06:00,1.49709,1.49718,1.49704,1.49706,85700000.0
2005-06-17 06:07:00,1.49724,1.49732,1.49706,1.49729,355500000.0
2005-06-17 06:08:00,1.49713,1.49733,1.49711,1.49721,527100001.0
2005-06-17 06:09:00,1.49711,1.49746,1.49711,1.49726,414100002.0
2005-06-17 06:10:00,1.49744,1.49746,1.49721,1.49721,312300000.0
2005-06-17 06:11:00,1.49723,1.4973,1.49712,1.49722,460700000.0
2005-06-17 06:12:00,1.49719,1.49748,1.49712,1.49748,273300001.0
2005-06-17 06:13:00,1.49743,1.49758,1.49725,1.49725,363800001.0
2005-06-17 06:14:00,1.49751,1.49768,1.49737,1.49745,363000002.0
2005-06-17 06:15:00,1.49745,1.49752,1.49735,1.49748,166900000.0
2005-06-17 06:16:00,1.49748,1.4975,1.49734,1.49746,212500001.0
2005-06-17 06:17:00,1.49726,1.49745,1.49726,1.49734,196600000.0
2005-06-17 06:18:00,1.49681,1.49707,1.49681,1.49698,316300000.0
2005-06-17 06:19:00,1.49735,1.49753,1.49735,1.4975,173100000.0
2005-06-17 06:21:00,1.4975,1.49758,1.49738,1.4975,291300000.0
2005-06-17 06:22:00,1.49745,1.49776,1.49737,1.4974,226900000.0
2005-06-17 06:23:00,1.49725,1.49743,1.49723,1.49736,285700000.0
2005-06-17 06:24:00,1.49733,1.49748,1.49723,1.49736,370700001.0
2005-06-17 06:25:00,1.4975,1.4977,1.4974,1.4976,323100000.0
2005-06-17 06:26:00,1.49745,1.49757,1.49737,1.49753,323100000.0
2005-06-17 06:27:00,1.49736,1.49743,1.49728,1.49738,339300000.0
2005-06-17 06:29:00,1.49738,1.49748,1.49728,1.49731,120500001.0
2005-06-17 06:30:00,1.49728,1.4975,1.49725,1.49736,242200001.0
2005-06-17 06:31:00,1.49741,1.49748,1.49728,1.4974,138600001.0
2005-06-17 06:32:00,1.49743,1.49757,1.49743,1.4975,155100000.0
2005-06-17 06:33:00,1.49744,1.49764,1.49742,1.4975,249900000.0
2005-06-17 06:35:00,1.49747,1.4977,1.49743,1.49747,153100000.0
2005-06-17 06:36:00,1.49745,1.49755,1.49745,1.49745,79900000.0
2005-06-17 06:37:00,1.49745,1.49753,1.49742,1.49747,252100001.0
2005-06-17 06:38:00,1.49748,1.4977,1.49745,1.49747,131400000.0
2005-06-17 06:39:00,1.49755,1.4976,1.4975,1.49755,74300000.0
2005-06-17 06:40:00,1.49748,1.49752,1.49729,1.49746,130800000.0
2005-06-17 06:41:00,1.49737,1.49737,1.49707,1.49733,195500002.0
2005-06-17 06:43:00,1.49738,1.49745,1.49733,1.49741,174400000.0
2005-06-17 06:44:00,1.49741,1.49743,1.49728,1.49733,373400002.0
2005-06-17 06:45:00,1.49738,1.49743,1.49728,1.49743,269300001.0
2005-06-17 06:46:00,1.49738,1.49745,1.49731,1.49738,223700000.0
2005-06-17 06:47:00,1.49738,1.49746,1.49728,1.49741,225600001.0
2005-06-17 06:48:00,1.49725,1.49748,1.49723,1.49738,41300000.0
2005-06-17 06:50:00,1.49743,1.49748,1.49728,1.49733,38700000.0
2005-06-17 06:51:00,1.49753,1.49753,1.49711,1.49738,42600000.0
2005-06-17 06:53:00,1.49728,1.49755,1.49728,1.49735,274600000.0
2005-06-17 06:54:00,1.49732,1.49754,1.49714,1.4973,506700004.0
2005-06-17 06:55:00,1.49731,1.49739,1.49717,1.49724,357400000.0
2005-06-17 06:56:00,1.49731,1.49731,1.49713,1.49713,49000000.0
2005-06-17 06:58:00,1.4971,1.49712,1.49691,1.49701,226900001.0
2005-06-17 06:59:00,1.49682,1.49702,1.49673,1.4968,331500002.0
2005-06-17 07:00:00,1.49698,1.49703,1.49691,1.49693,144500001.0
2005-06-17 07:01:00,1.49678,1.49701,1.49677,1.49701,295600001.0
2005-06-17 07:02:00,1.49692,1.49711,1.49688,1.49701,430800003.0
2005-06-17 07:03:00,1.497,1.497,1.49684,1.497,183800001.0
2005-06-17 07:04:00,1.49686,1.49696,1.49659,1.4967,307700001.0
2005-06-17 07:05:00,1.49698,1.49698,1.49674,1.49679,130600000.0
2005-06-17 07:06:00,1.49679,1.49687,1.49659,1.49669,199100000.0
2005-06-17 07:07:00,1.49661,1.49673,1.49651,1.49657,175500001.0
2005-06-17 07:08:00,1.49671,1.49683,1.49659,1.49673,223500000.0
2005-06-17 07:09:00,1.49678,1.49681,1.49666,1.49666,198000000.0
2005-06-17 07:10:00,1.49694,1.49712,1.49691,1.49702,454600002.0
2005-06-17 07:11:00,1.497,1.49704,1.49693,1.49695,386300001.0
2005-06-17 07:12:00,1.49691,1.49709,1.49686,1.49697,240700000.0
2005-06-17 07:13:00,1.49682,1.49696,1.49674,1.49684,290800000.0
2005-06-17 07:14:00,1.49681,1.49688,1.49673,1.49678,507500002.0
2005-06-17 07:15:00,1.49711,1.49714,1.49684,1.49711,286600000.0
2005-06-17 07:16:00,1.49693,1.49708,1.49687,1.49701,201800001.0
2005-06-17 07:17:00,1.49695,1.49701,1.49676,1.49676,231200000.0
2005-06-17 07:18:00,1.49676,1.49704,1.49665,1.49704,431400000.0
2005-06-17 07:19:00,1.49704,1.49716,1.49685,1.49716,292900001.0
2005-06-17 07:20:00,1.49709,1.49712,1.49681,1.49691,454600002.0
2005-06-17 07:21:00,1.49683,1.49705,1.49681,1.49688,264700001.0
2005-06-17 07:23:00,1.49713,1.49736,1.49698,1.49718,414200000.0
2005-06-17 07:24:00,1.49711,1.49721,1.49695,1.49717,263800000.0
2005-06-17 07:25:00,1.49735,1.49745,1.49723,1.49741,405800001.0
2005-06-17 07:26:00,1.49737,1.4975,1.49723,1.49731,288400000.0
2005-06-17 07:27:00,1.49715,1.49726,1.49701,1.49723,146300000.0
2005-06-17 07:28:00,1.49739,1.49745,1.49724,1.4974,215900000.0
2005-06-17 07:29:00,1.49731,1.49751,1.49721,1.49722,222100000.0
2005-06-17 07:30:00,1.49727,1.49737,1.49718,1.49725,516800001.0
2005-06-17 07:31:00,1.49715,1.49733,1.49712,1.49728,287600000.0
2005-06-17 07:32:00,1.49741,1.4975,1.49724,1.49738,489400002.0
2005-06-17 07:33:00,1.4972,1.49732,1.4971,1.4972,356700000.0
2005-06-17 07:34:00,1.49731,1.49744,1.49724,1.49733,289900000.0
2005-06-17 07:35:00,1.49735,1.49751,1.49735,1.49738,253200001.0
2005-06-17 07:36:00,1.49738,1.49751,1.49728,1.49745,341200000.0
2005-06-17 07:37:00,1.49742,1.49748,1.49718,1.49726,213000000.0
2005-06-17 07:38:00,1.49718,1.49739,1.49718,1.49739,37800000.0
2005-06-17 07:39:00,1.49732,1.49751,1.49723,1.49751,394200001.0
2005-06-17 07:40:00,1.49747,1.49763,1.49729,1.49734,307100000.0
2005-06-17 07:41:00,1.49731,1.49753,1.49725,1.49741,573000000.0
2005-06-17 07:42:00,1.4974,1.49745,1.49726,1.49735,298500000.0
2005-06-17 07:43:00,1.49735,1.49751,1.49728,1.4974,192300001.0
2005-06-17 07:44:00,1.49728,1.4973,1.49715,1.4972,370200000.0
2005-06-17 07:45:00,1.49725,1.49735,1.49713,1.49718,367300000.0
2005-06-17 07:46:00,1.4972,1.4973,1.4971,1.49717,443700000.0
2005-06-17 07:47:00,1.49717,1.49748,1.4971,1.49717,647400002.0
2005-06-17 07:48:00,1.49716,1.4974,1.49708,1.49715,726600001.0
2005-06-17 07:49:00,1.49712,1.49736,1.49698,1.49728,694400002.0
2005-06-17 07:50:00,1.49721,1.49728,1.49687,1.49692,617600000.0
2005-06-17 07:51:00,1.49695,1.49695,1.49655,1.49681,589600003.0
2005-06-17 07:52:00,1.49677,1.49681,1.49661,1.49669,477100001.0
2005-06-17 07:53:00,1.49661,1.49676,1.49639,1.4966,589800002.0
2005-06-17 07:54:00,1.49653,1.49667,1.49644,1.49651,433100001.0
2005-06-17 07:55:00,1.49649,1.49679,1.49649,1.49668,380400000.0
2005-06-17 07:56:00,1.49683,1.49706,1.49671,1.4968,744700002.0
2005-06-17 07:57:00,1.49686,1.49739,1.49685,1.49734,571600002.0
2005-06-17 07:58:00,1.4975,1.49767,1.49725,1.49725,697200003.0
2005-06-17 07:59:00,1.49733,1.49745,1.49697,1.49731,473700002.0
2005-06-17 08:00:00,1.49735,1.49748,1.49722,1.49746,416000001.0
2005-06-17 08:01:00,1.49758,1.49772,1.49714,1.49714,467100000.0
2005-06-17 08:02:00,1.49699,1.49733,1.49698,1.49698,262500002.0
2005-06-17 08:03:00,1.49701,1.49702,1.49676,1.49688,446100000.0
2005-06-17 08:04:00,1.49685,1.49685,1.49629,1.49638,451900002.0
2005-06-17 08:05:00,1.49632,1.49643,1.49595,1.49601,325500001.0
2005-06-17 08:06:00,1.49637,1.49637,1.49594,1.49621,698700002.0
2005-06-17 08:07:00,1.49606,1.49615,1.49593,1.496,502100000.0
2005-06-17 08:08:00,1.49591,1.49604,1.49586,1.49604,399100001.0
2005-06-17 08:09:00,1.4961,1.49646,1.4961,1.49637,501900000.0
2005-06-17 08:10:00,1.4963,1.49647,1.49607,1.49645,572600003.0
2005-06-17 08:11:00,1.49639,1.49661,1.49633,1.49649,276000000.0
2005-06-17 08:12:00,1.49665,1.49695,1.49661,1.49695,371200000.0
2005-06-17 08:13:00,1.49686,1.49694,1.49657,1.4968,227400000.0
2005-06-17 08:14:00,1.49676,1.49695,1.49676,1.49685,115700000.0
2005-06-17 08:15:00,1.49685,1.49714,1.49685,1.49694,357100000.0
2005-06-17 08:16:00,1.49691,1.49712,1.49691,1.49695,276600000.0
2005-06-17 08:17:00,1.497,1.4972,1.4969,1.4971,197700001.0
2005-06-17 08:18:00,1.49691,1.49722,1.49691,1.49722,197700001.0
2005-06-17 08:19:00,1.49701,1.49721,1.49696,1.49706,330400000.0
2005-06-17 08:20:00,1.49703,1.49713,1.4969,1.49693,334100002.0
2005-06-17 08:21:00,1.49693,1.49705,1.49682,1.4969,478900000.0
2005-06-17 08:22:00,1.49686,1.49701,1.49682,1.49698,345300001.0
2005-06-17 08:23:00,1.49709,1.49733,1.49707,1.4971,245600000.0
2005-06-17 08:24:00,1.4972,1.49757,1.4972,1.49727,457800000.0
2005-06-17 08:25:00,1.49735,1.49735,1.49708,1.49711,577500002.0
2005-06-17 08:26:00,1.49708,1.49718,1.4969,1.49707,312800000.0
2005-06-17 08:27:00,1.49718,1.49744,1.4971,1.4973,393000000.0
2005-06-17 08:28:00,1.49719,1.49737,1.4971,1.49722,529200002.0
2005-06-17 08:29:00,1.4971,1.49717,1.49695,1.49699,396700000.0
2005-06-17 08:30:00,1.49709,1.49738,1.49704,1.49724,410800000.0
2005-06-17 08:31:00,1.49745,1.49762,1.49736,1.49757,275000000.0
2005-06-17 08:32:00,1.49756,1.49769,1.4974,1.49744,333000002.0
2005-06-17 08:34:00,1.49726,1.49736,1.49706,1.49712,641100004.0
2005-06-17 08:35:00,1.4972,1.49733,1.49713,1.4972,569100003.0
2005-06-17 08:36:00,1.49722,1.49749,1.49713,1.49745,399300000.0
2005-06-17 08:37:00,1.49742,1.49759,1.49731,1.49741,296000001.0
2005-06-17 08:38:00,1.49743,1.49776,1.49743,1.49759,342100001.0
2005-06-17 08:39:00,1.4977,1.49785,1.49754,1.49772,594500003.0
2005-06-17 08:40:00,1.49773,1.49804,1.49751,1.49764,297100000.0
2005-06-17 08:41:00,1.49816,1.49826,1.49784,1.49808,484600001.0
2005-06-17 08:42:00,1.49824,1.4986,1.49811,1.49842,506200001.0
2005-06-17 08:43:00,1.49856,1.49875,1.49844,1.49855,292200000.0
2005-06-17 08:44:00,1.49835,1.49848,1.49797,1.49837,553200000.0
2005-06-17 08:45:00,1.49852,1.49859,1.49823,1.4983,754100002.0
2005-06-17 08:46:00,1.49857,1.49903,1.49845,1.49889,733500002.0
2005-06-17 08:47:00,1.49899,1.49923,1.49897,1.49901,523900000.0
2005-06-17 08:48:00,1.49896,1.49916,1.49882,1.49894,398500000.0
2005-06-17 08:49:00,1.49874,1.49889,1.49869,1.49874,497200001.0
2005-06-17 08:50:00,1.49885,1.49909,1.49875,1.49906,512500002.0
2005-06-17 08:51:00,1.49899,1.49938,1.49894,1.49925,598400000.0
2005-06-17 08:52:00,1.4994,1.49961,1.49926,1.49928,603800002.0
2005-06-17 08:53:00,1.49938,1.49943,1.49908,1.49923,457900001.0
2005-06-17 08:54:00,1.49915,1.49926,1.49898,1.49903,647600002.0
2005-06-17 08:55:00,1.49898,1.49898,1.4986,1.4988,646500003.0
2005-06-17 08:56:00,1.49878,1.4991,1.49872,1.49888,588200002.0
2005-06-17 08:57:00,1.49894,1.49928,1.49852,1.49894,504400001.0
2005-06-17 08:58:00,1.49892,1.49913,1.49882,1.49913,511500001.0
2005-06-17 08:59:00,1.49902,1.4992,1.49888,1.49893,333300000.0
2005-06-17 09:00:00,1.49881,1.4989,1.49862,1.4987,453600001.0
2005-06-17 09:01:00,1.49869,1.49889,1.4986,1.49869,386700001.0
2005-06-17 09:02:00,1.4986,1.4989,1.49848,1.49848,732300003.0
2005-06-17 09:03:00,1.4987,1.49874,1.49852,1.49862,520500001.0
2005-06-17 09:04:00,1.49874,1.4988,1.4984,1.49866,653200000.0
2005-06-17 09:05:00,1.49862,1.49881,1.49858,1.4988,661500002.0
2005-06-17 09:06:00,1.49876,1.49903,1.49862,1.49884,577300001.0
2005-06-17 09:07:00,1.49893,1.49963,1.49893,1.49963,387400004.0
2005-06-17 09:08:00,1.49968,1.50002,1.49953,1.49983,219200000.0
2005-06-17 09:09:00,1.49986,1.50017,1.49961,1.49978,362100004.0
2005-06-17 09:10:00,1.49964,1.49985,1.49952,1.49975,331700000.0
2005-06-17 09:11:00,1.49966,1.50008,1.49964,1.49978,553100001.0
2005-06-17 09:12:00,1.49948,1.49968,1.49921,1.49921,520800002.0
2005-06-17 09:13:00,1.49935,1.49981,1.49934,1.49958,499900001.0
2005-06-17 09:14:00,1.49958,1.49963,1.49933,1.49952,329400002.0
2005-06-17 09:15:00,1.49941,1.49942,1.49917,1.49932,400100001.0
2005-06-17 09:16:00,1.49926,1.49958,1.49919,1.49958,485000000.0
2005-06-17 09:17:00,1.49968,1.49979,1.49949,1.49976,512800000.0
2005-06-17 09:18:00,1.49944,1.49954,1.49917,1.4994,180800001.0
2005-06-17 09:19:00,1.4994,1.49971,1.49925,1.49925,500300000.0
2005-06-17 09:20:00,1.49929,1.49954,1.49929,1.4994,281300000.0
2005-06-17 09:21:00,1.49946,1.49956,1.49922,1.49926,311500000.0
2005-06-17 09:22:00,1.49905,1.49921,1.49902,1.49912,374900001.0
2005-06-17 09:23:00,1.49926,1.49926,1.49908,1.49918,402300000.0
2005-06-17 09:24:00,1.49918,1.49931,1.49898,1.49909,287700000.0
2005-06-17 09:25:00,1.49918,1.49936,1.49914,1.49936,439000000.0
2005-06-17 09:26:00,1.49933,1.49961,1.49931,1.49945,584800003.0
2005-06-17 09:27:00,1.49943,1.49967,1.49932,1.49948,363200002.0
2005-06-17 09:28:00,1.49954,1.49976,1.49942,1.49966,522000001.0
2005-06-17 09:29:00,1.4996,1.49981,1.4995,1.49976,459400002.0
2005-06-17 09:30:00,1.49988,1.50001,1.4996,1.49971,707900001.0
2005-06-17 09:31:00,1.49976,1.50008,1.49976,1.49993,376800002.0
2005-06-17 09:32:00,1.49998,1.50041,1.4999,1.50041,428100000.0
2005-06-17 09:33:00,1.50039,1.50047,1.50027,1.5003,309000000.0
2005-06-17 09:34:00,1.50049,1.50071,1.50049,1.50049,426600003.0
2005-06-17 09:35:00,1.5005,1.50066,1.50035,1.50035,230100000.0
2005-06-17 09:36:00,1.50044,1.50059,1.50034,1.50037,376800000.0
2005-06-17 09:37:00,1.50038,1.50038,1.50009,1.50017,382900000.0
2005-06-17 09:38:00,1.49997,1.50018,1.49982,1.49986,402400001.0
2005-06-17 09:39:00,1.49978,1.49997,1.49944,1.49945,418000000.0
2005-06-17 09:40:00,1.4994,1.49965,1.49937,1.49954,410200000.0
2005-06-17 09:41:00,1.49968,1.49988,1.49968,1.49988,442500001.0
2005-06-17 09:42:00,1.49978,1.49984,1.49939,1.49975,441200000.0
2005-06-17 09:43:00,1.4999,1.4999,1.49973,1.4998,308100001.0
2005-06-17 09:44:00,1.49966,1.49989,1.49953,1.49953,361200000.0
2005-06-17 09:45:00,1.49951,1.49951,1.49924,1.49945,509600003.0
2005-06-17 09:46:00,1.49957,1.49997,1.49957,1.49997,325100000.0
2005-06-17 09:47:00,1.50011,1.50018,1.49992,1.49992,472000001.0
2005-06-17 09:48:00,1.49995,1.5002,1.4999,1.49996,359200000.0
2005-06-17 09:49:00,1.49987,1.50016,1.49976,1.50016,581500002.0
2005-06-17 09:51:00,1.50015,1.5004,1.50012,1.5004,477600000.0
2005-06-17 09:52:00,1.50057,1.50076,1.50047,1.50059,421200000.0
2005-06-17 09:53:00,1.50069,1.50078,1.50057,1.5007,387700000.0
2005-06-17 09:54:00,1.50068,1.50079,1.50042,1.5007,551200000.0
2005-06-17 09:55:00,1.50062,1.50071,1.50038,1.50053,556200002.0
2005-06-17 09:56:00,1.50047,1.50056,1.50038,1.50043,403600001.0
2005-06-17 09:57:00,1.50042,1.5005,1.50027,1.50032,589700001.0
2005-06-17 09:58:00,1.50039,1.5004,1.50009,1.50015,820700000.0
2005-06-17 09:59:00,1.50028,1.50059,1.50017,1.50055,667300000.0
2005-06-17 10:00:00,1.50047,1.50053,1.50019,1.50019,277600001.0
2005-06-17 10:01:00,1.50015,1.50042,1.50004,1.50027,668700003.0
2005-06-17 10:02:00,1.50025,1.50055,1.50022,1.5003,612600001.0
2005-06-17 10:03:00,1.50029,1.50064,1.50027,1.50064,437900001.0
2005-06-17 10:04:00,1.50067,1.50095,1.50052,1.50095,416500001.0
2005-06-17 10:05:00,1.50075,1.50111,1.50075,1.50089,409100001.0
2005-06-17 10:06:00,1.50076,1.5012,1.50074,1.50115,474800001.0
2005-06-17 10:07:00,1.50098,1.5014,1.50067,1.50078,563600001.0
2005-06-17 10:08:00,1.50058,1.50088,1.5005,1.50075,471900000.0
2005-06-17 10:09:00,1.50067,1.50074,1.50036,1.50051,469300000.0
2005-06-17 10:10:00,1.50044,1.50044,1.49998,1.49998,338100001.0
2005-06-17 10:11:00,1.49996,1.50003,1.49986,1.49996,402400000.0
2005-06-17 10:12:00,1.50023,1.50073,1.50014,1.50016,450900000.0
2005-06-17 10:13:00,1.50001,1.50018,1.49996,1.50013,522400000.0
2005-06-17 10:14:00,1.50016,1.50019,1.49994,1.50005,537200000.0
2005-06-17 10:15:00,1.50007,1.50007,1.49981,1.49999,400900000.0
2005-06-17 10:16:00,1.50008,1.5002,1.49969,1.50013,392600001.0
2005-06-17 10:17:00,1.50018,1.50038,1.50001,1.50009,353600001.0
2005-06-17 10:18:00,1.50013,1.50034,1.5001,1.50024,426500004.0
2005-06-17 10:19:00,1.50028,1.50029,1.50002,1.5002,330900001.0
2005-06-17 10:20:00,1.50021,1.50063,1.50019,1.50059,552400000.0
2005-06-17 10:21:00,1.5005,1.5005,1.4999,1.4999,405600000.0
2005-06-17 10:22:00,1.49995,1.50055,1.49993,1.50055,299000000.0
2005-06-17 10:23:00,1.50069,1.50163,1.5002,1.50163,436900000.0
2005-06-17 10:24:00,1.5018,1.5019,1.50153,1.50161,420700001.0
2005-06-17 10:25:00,1.5014,1.50182,1.5014,1.50178,349300001.0
2005-06-17 10:26:00,1.50181,1.50214,1.50163,1.502,595100001.0
2005-06-17 10:27:00,1.50202,1.50202,1.50168,1.50168,480600001.0
2005-06-17 10:28:00,1.50165,1.50181,1.50158,1.5017,621200002.0
2005-06-17 10:29:00,1.5019,1.50191,1.50169,1.50177,493200000.0
2005-06-17 10:30:00,1.50183,1.50193,1.50157,1.5018,570800001.0
2005-06-17 10:31:00,1.50164,1.50217,1.50164,1.50175,474600000.0
2005-06-17 10:32:00,1.50161,1.50203,1.50161,1.50171,511000001.0
2005-06-17 10:33:00,1.50214,1.50239,1.50179,1.50239,538800000.0
2005-06-17 10:34:00,1.50244,1.50285,1.50218,1.50258,363600000.0
2005-06-17 10:35:00,1.50259,1.50267,1.50234,1.50234,496400002.0
2005-06-17 10:36:00,1.50231,1.50261,1.5022,1.5023,570100002.0
2005-06-17 10:37:00,1.50237,1.50286,1.50229,1.5028,512100000.0
2005-06-17 10:38:00,1.50276,1.50294,1.50266,1.50277,445800001.0
2005-06-17 10:39:00,1.50259,1.50277,1.50243,1.50256,502000003.0
2005-06-17 10:40:00,1.50257,1.50261,1.50231,1.50235,354000003.0
2005-06-17 10:41:00,1.50231,1.50244,1.50212,1.50234,592700001.0
2005-06-17 10:42:00,1.50237,1.50237,1.50213,1.5023,375400001.0
2005-06-17 10:43:00,1.5023,1.50257,1.50223,1.50244,438000002.0
2005-06-17 10:44:00,1.50277,1.50295,1.50254,1.5027,517000000.0
2005-06-17 10:45:00,1.50263,1.50264,1.50211,1.50231,506100002.0
2005-06-17 10:46:00,1.50219,1.50266,1.50219,1.50247,343100001.0
2005-06-17 10:47:00,1.50243,1.50272,1.50243,1.50261,411100000.0
2005-06-17 10:48:00,1.50264,1.50284,1.50257,1.5027,476100002.0
2005-06-17 10:49:00,1.50297,1.50314,1.5027,1.50277,386700000.0
2005-06-17 10:50:00,1.5028,1.5031,1.50263,1.50307,539600000.0
2005-06-17 10:51:00,1.50293,1.50325,1.50289,1.50298,486300000.0
2005-06-17 10:52:00,1.50302,1.50308,1.50278,1.50296,339900001.0
2005-06-17 10:53:00,1.50302,1.5031,1.50274,1.50277,361900000.0
2005-06-17 10:54:00,1.50281,1.50294,1.50256,1.50294,454100000.0
2005-06-17 10:55:00,1.503,1.50315,1.50287,1.50295,429600002.0
2005-06-17 10:56:00,1.50283,1.50288,1.50257,1.50277,457400001.0
2005-06-17 10:57:00,1.50293,1.50297,1.50269,1.50288,317000000.0
2005-06-17 10:58:00,1.50285,1.50299,1.50255,1.50291,476000002.0
2005-06-17 10:59:00,1.50282,1.50325,1.50281,1.50287,905900002.0
2005-06-17 11:00:00,1.50291,1.50318,1.50285,1.503,483700002.0
2005-06-17 11:01:00,1.50281,1.50307,1.50218,1.50218,581400001.0
2005-06-17 11:02:00,1.50235,1.5027,1.5023,1.50244,541300002.0
2005-06-17 11:03:00,1.50247,1.50284,1.50235,1.50275,284000002.0
2005-06-17 11:04:00,1.50268,1.50284,1.50252,1.50268,532700002.0
2005-06-17 11:05:00,1.50266,1.50281,1.50234,1.5026,458400001.0
2005-06-17 11:06:00,1.50247,1.5026,1.50228,1.5025,617600001.0
2005-06-17 11:07:00,1.50248,1.50255,1.50231,1.50231,279500000.0
2005-06-17 11:08:00,1.50226,1.50267,1.50226,1.50244,355300000.0
2005-06-17 11:09:00,1.50225,1.50263,1.50208,1.50232,460900003.0
2005-06-17 11:10:00,1.50242,1.50273,1.50238,1.50243,447800000.0
2005-06-17 11:11:00,1.50174,1.50211,1.50174,1.50192,485500001.0
2005-06-17 11:12:00,1.50192,1.50215,1.50169,1.50201,606500001.0
2005-06-17 11:13:00,1.5021,1.50247,1.50206,1.50247,377000000.0
2005-06-17 11:14:00,1.50248,1.50264,1.50231,1.50234,445800000.0
2005-06-17 11:15:00,1.50225,1.50227,1.50201,1.50208,462500000.0
2005-06-17 11:16:00,1.5021,1.5021,1.50165,1.50184,454500000.0
2005-06-17 11:17:00,1.50186,1.50203,1.50179,1.50195,407700001.0
2005-06-17 11:18:00,1.50182,1.50196,1.50163,1.50173,416300002.0
2005-06-17 11:19:00,1.50182,1.50213,1.50181,1.50193,378700000.0
2005-06-17 11:20:00,1.50186,1.50201,1.50171,1.5018,563800001.0
2005-06-17 11:21:00,1.50196,1.50203,1.50156,1.50171,536100001.0
2005-06-17 11:22:00,1.50146,1.50205,1.5014,1.50176,610800000.0
2005-06-17 11:23:00,1.50165,1.50171,1.50132,1.50158,522500000.0
2005-06-17 11:24:00,1.50183,1.50207,1.50174,1.50202,445400002.0
2005-06-17 11:25:00,1.50217,1.50226,1.50208,1.50217,407900001.0
2005-06-17 11:26:00,1.50206,1.50219,1.50182,1.50211,582700000.0
2005-06-17 11:27:00,1.50226,1.50254,1.50213,1.50223,564700001.0
2005-06-17 11:28:00,1.50236,1.50246,1.50206,1.50228,385500002.0
2005-06-17 11:29:00,1.50222,1.50222,1.50189,1.50194,506700001.0
2005-06-17 11:30:00,1.5017,1.5017,1.50127,1.50153,477100000.0
2005-06-17 11:31:00,1.5015,1.50177,1.50134,1.50136,562200001.0
2005-06-17 11:32:00,1.50137,1.50173,1.50134,1.50167,400000000.0
2005-06-17 11:33:00,1.50169,1.50173,1.50148,1.50148,517200000.0
2005-06-17 11:34:00,1.5015,1.50169,1.50136,1.50149,604200000.0
2005-06-17 11:35:00,1.50146,1.5016,1.50105,1.5016,529500000.0
2005-06-17 11:36:00,1.50159,1.50193,1.50159,1.50183,506700001.0
2005-06-17 11:37:00,1.50192,1.50197,1.50131,1.50163,453800002.0
2005-06-17 11:38:00,1.50168,1.50181,1.50148,1.50167,504800000.0
2005-06-17 11:39:00,1.50174,1.50175,1.50119,1.50121,659700003.0
2005-06-17 11:40:00,1.50108,1.5012,1.50086,1.50119,691100001.0
2005-06-17 11:41:00,1.50116,1.50116,1.49977,1.49977,764000000.0
2005-06-17 11:42:00,1.50111,1.50131,1.50101,1.50109,653200006.0
2005-06-17 11:43:00,1.50109,1.50149,1.50109,1.50109,537300001.0
2005-06-17 11:44:00,1.50115,1.50128,1.50083,1.50083,599500000.0
2005-06-17 11:45:00,1.50092,1.50126,1.5007,1.50124,559600000.0
2005-06-17 11:46:00,1.50129,1.50137,1.50119,1.50134,526600000.0
2005-06-17 11:47:00,1.50108,1.50119,1.49939,1.50119,454500000.0
2005-06-17 11:48:00,1.50109,1.50118,1.50081,1.50107,592700001.0
2005-06-17 11:49:00,1.50128,1.50156,1.50105,1.50105,441400003.0
2005-06-17 11:50:00,1.50103,1.50104,1.49947,1.50086,332800002.0
2005-06-17 11:51:00,1.50109,1.50122,1.50106,1.50116,175000001.0
2005-06-17 11:52:00,1.50116,1.50116,1.49955,1.49955,238400001.0
2005-06-17 11:53:00,1.50127,1.50148,1.50066,1.5008,174400000.0
2005-06-17 11:54:00,1.50085,1.50136,1.50024,1.50109,330600000.0
2005-06-17 11:55:00,1.50121,1.50125,1.50103,1.50117,529500002.0
2005-06-17 11:56:00,1.50118,1.50137,1.50105,1.50129,451600002.0
2005-06-17 11:57:00,1.50133,1.50149,1.50114,1.50136,472800001.0
2005-06-17 11:58:00,1.50146,1.50169,1.5014,1.5014,458300000.0
2005-06-17 11:59:00,1.50124,1.50161,1.50123,1.50136,419500001.0
2005-06-17 12:00:00,1.50161,1.50173,1.50138,1.50162,515500001.0
2005-06-17 12:01:00,1.50156,1.50168,1.50141,1.50144,444000000.0
2005-06-17 12:02:00,1.5014,1.50172,1.5014,1.50169,380400000.0
2005-06-17 12:03:00,1.5018,1.50187,1.50167,1.50187,450400002.0
2005-06-17 12:04:00,1.50176,1.50176,1.50068,1.50123,337500001.0
2005-06-17 12:05:00,1.5016,1.50177,1.50149,1.50157,352400001.0
2005-06-17 12:06:00,1.50153,1.50178,1.5015,1.50163,369100001.0
2005-06-17 12:07:00,1.50171,1.50188,1.50149,1.50188,332400001.0
2005-06-17 12:08:00,1.50205,1.50353,1.50205,1.5027,513400000.0
2005-06-17 12:09:00,1.50285,1.50337,1.50253,1.50317,411600002.0
2005-06-17 12:10:00,1.5034,1.50406,1.5034,1.50384,375200000.0
2005-06-17 12:11:00,1.50385,1.50393,1.50357,1.50367,231800000.0
2005-06-17 12:12:00,1.50352,1.5039,1.5034,1.50372,219500000.0
2005-06-17 12:13:00,1.50353,1.50365,1.50326,1.50327,486500001.0
2005-06-17 12:14:00,1.50345,1.50372,1.50328,1.50362,622200001.0
2005-06-17 12:15:00,1.50356,1.50356,1.50318,1.50324,301600001.0
2005-06-17 12:16:00,1.50292,1.50304,1.50235,1.50235,401400001.0
2005-06-17 12:17:00,1.50245,1.50261,1.5023,1.5025,218400001.0
2005-06-17 12:18:00,1.50215,1.50237,1.50199,1.50199,299200000.0
2005-06-17 12:19:00,1.50177,1.50199,1.50156,1.50169,481400001.0
2005-06-17 12:20:00,1.50167,1.50202,1.50167,1.5019,409500001.0
2005-06-17 12:21:00,1.50192,1.50222,1.50192,1.50213,516200004.0
2005-06-17 12:22:00,1.50215,1.50223,1.50193,1.50193,315800000.0
2005-06-17 12:23:00,1.50198,1.50276,1.50195,1.50262,352400000.0
2005-06-17 12:24:00,1.50266,1.50295,1.50237,1.5026,630400002.0
2005-06-17 12:25:00,1.50318,1.50445,1.50318,1.50413,371000002.0
2005-06-17 12:26:00,1.50393,1.50405,1.50346,1.5037,483300002.0
2005-06-17 12:27:00,1.50374,1.50415,1.50345,1.50376,510800001.0
2005-06-17 12:28:00,1.50356,1.50384,1.50347,1.50376,538500002.0
2005-06-17 12:29:00,1.50375,1.50391,1.50322,1.50322,641700000.0
2005-06-17 12:30:00,1.50285,1.50349,1.50285,1.50314,549300001.0
2005-06-17 12:31:00,1.50302,1.50318,1.50269,1.50291,621900002.0
2005-06-17 12:32:00,1.50301,1.5033,1.50296,1.50318,624900001.0
2005-06-17 12:33:00,1.50326,1.50346,1.50312,1.50346,50100000.0
2005-06-17 12:34:00,1.50331,1.50378,1.50316,1.50316,571300002.0
2005-06-17 12:35:00,1.50321,1.50321,1.50267,1.50318,665800003.0
2005-06-17 12:36:00,1.50287,1.50315,1.50276,1.50286,470400002.0
2005-06-17 12:37:00,1.50303,1.50343,1.50291,1.50315,448100000.0
2005-06-17 12:38:00,1.50316,1.50346,1.50313,1.50337,713800000.0
2005-06-17 12:39:00,1.50363,1.50383,1.50343,1.50373,488800002.0
2005-06-17 12:40:00,1.50369,1.50435,1.50366,1.50435,524600000.0
2005-06-17 12:41:00,1.50436,1.50467,1.50436,1.50439,267600001.0
2005-06-17 12:42:00,1.50431,1.50459,1.50413,1.50437,407400001.0
2005-06-17 12:43:00,1.50441,1.50463,1.50411,1.50411,446100001.0
2005-06-17 12:44:00,1.50416,1.50504,1.50416,1.50504,418100002.0
2005-06-17 12:45:00,1.50518,1.50557,1.50488,1.50553,451800000.0
2005-06-17 12:46:00,1.50534,1.50559,1.50524,1.50541,413400000.0
2005-06-17 12:47:00,1.50527,1.50527,1.50486,1.50505,390100001.0
2005-06-17 12:48:00,1.50502,1.50567,1.50496,1.505,530300001.0
2005-06-17 12:49:00,1.50502,1.50557,1.50495,1.50515,504400002.0
2005-06-17 12:50:00,1.50506,1.5053,1.50489,1.50498,586600001.0
2005-06-17 12:51:00,1.50508,1.50542,1.50498,1.50535,369200000.0
2005-06-17 12:52:00,1.5052,1.50533,1.50505,1.5052,305800000.0
2005-06-17 12:53:00,1.50527,1.50529,1.5051,1.50513,290500003.0
2005-06-17 12:54:00,1.50491,1.50519,1.50489,1.50504,384500001.0
2005-06-17 12:55:00,1.50496,1.50534,1.50489,1.50493,438400002.0
2005-06-17 12:56:00,1.50491,1.50491,1.50455,1.50461,458400001.0
2005-06-17 12:57:00,1.50466,1.50472,1.5043,1.5046,520400000.0
2005-06-17 12:58:00,1.50462,1.50467,1.50432,1.50443,353300000.0
2005-06-17 12:59:00,1.50431,1.50463,1.50422,1.50429,684100001.0
2005-06-17 13:00:00,1.50424,1.50424,1.50369,1.50383,225600001.0
2005-06-17 13:01:00,1.50389,1.50421,1.50389,1.50405,311100000.0
2005-06-17 13:02:00,1.50402,1.50427,1.50389,1.50407,341800000.0
2005-06-17 13:03:00,1.50449,1.50482,1.50447,1.50478,424300000.0
2005-06-17 13:04:00,1.5047,1.50489,1.50458,1.50461,267300000.0
2005-06-17 13:05:00,1.50454,1.50467,1.5045,1.50451,126200000.0
2005-06-17 13:06:00,1.50456,1.50461,1.50433,1.50443,392400000.0
2005-06-17 13:07:00,1.50462,1.50482,1.50462,1.50463,311900001.0
2005-06-17 13:08:00,1.50473,1.50486,1.50442,1.50476,169500000.0
2005-06-17 13:09:00,1.50476,1.50506,1.5047,1.50481,260800000.0
2005-06-17 13:10:00,1.50472,1.50472,1.50423,1.50427,164600000.0
2005-06-17 13:11:00,1.50435,1.50476,1.50431,1.5046,434700000.0
2005-06-17 13:12:00,1.50447,1.5047,1.50392,1.5047,266700000.0
2005-06-17 13:13:00,1.50497,1.50497,1.50474,1.50494,334500003.0
2005-06-17 13:14:00,1.50509,1.50526,1.50495,1.50515,359600000.0
2005-06-17 13:15:00,1.50515,1.50524,1.50485,1.50489,423300001.0
2005-06-17 13:16:00,1.50491,1.50491,1.50459,1.50467,128200001.0
2005-06-17 13:17:00,1.5046,1.50536,1.50444,1.50536,81800000.0
2005-06-17 13:18:00,1.5053,1.50634,1.5053,1.50595,292500001.0
2005-06-17 13:19:00,1.50602,1.50614,1.50582,1.50604,283100000.0
2005-06-17 13:20:00,1.5056,1.5056,1.50483,1.50487,196400000.0
2005-06-17 13:21:00,1.50494,1.50554,1.50494,1.50545,159200001.0
2005-06-17 13:22:00,1.50552,1.50552,1.5052,1.50523,201400000.0
2005-06-17 13:23:00,1.50519,1.50556,1.50471,1.50487,260700001.0
2005-06-17 13:24:00,1.50481,1.50491,1.50465,1.50465,235200000.0
2005-06-17 13:25:00,1.50465,1.50555,1.50465,1.50555,151700000.0
2005-06-17 13:26:00,1.50562,1.50565,1.50514,1.50514,198200000.0
2005-06-17 13:27:00,1.50504,1.50519,1.50498,1.50507,312800000.0
2005-06-17 13:28:00,1.50524,1.50539,1.50512,1.50521,442100000.0
2005-06-17 13:29:00,1.50505,1.50519,1.50484,1.50496,646800003.0
2005-06-17 13:30:00,1.50508,1.50511,1.50484,1.50501,580900002.0
2005-06-17 13:31:00,1.50506,1.50506,1.50412,1.50412,523000000.0
2005-06-17 13:32:00,1.50412,1.50465,1.50412,1.50446,208900000.0
2005-06-17 13:33:00,1.50425,1.5049,1.50385,1.50385,395000002.0
2005-06-17 13:34:00,1.50387,1.50458,1.50387,1.50443,280300000.0
2005-06-17 13:35:00,1.50451,1.50489,1.50393,1.50489,366600000.0
2005-06-17 13:36:00,1.50486,1.50494,1.50469,1.50476,480700002.0
2005-06-17 13:37:00,1.50449,1.5046,1.50368,1.50414,489600001.0
2005-06-17 13:38:00,1.50393,1.50395,1.50355,1.50379,415000000.0
2005-06-17 13:39:00,1.50387,1.50403,1.50379,1.50379,246900001.0
2005-06-17 13:40:00,1.50367,1.50411,1.50367,1.50411,389700001.0
2005-06-17 13:41:00,1.50423,1.50423,1.50382,1.50382,234600001.0
2005-06-17 13:42:00,1.50393,1.50412,1.50393,1.50403,151500000.0
2005-06-17 13:43:00,1.50393,1.50397,1.50384,1.50393,113900000.0
2005-06-17 13:44:00,1.50393,1.50424,1.50393,1.50399,253300000.0
2005-06-17 13:45:00,1.5041,1.50428,1.50381,1.50381,453400000.0
2005-06-17 13:46:00,1.50381,1.5044,1.50377,1.50387,418400002.0
2005-06-17 13:47:00,1.50388,1.5043,1.50388,1.5042,508000002.0
2005-06-17 13:48:00,1.50424,1.50453,1.50424,1.50439,228100000.0
2005-06-17 13:49:00,1.50449,1.50482,1.50449,1.50474,231800001.0
2005-06-17 13:50:00,1.50481,1.50481,1.50458,1.50465,284000000.0
2005-06-17 13:51:00,1.50468,1.50468,1.50414,1.50458,218300000.0
2005-06-17 13:52:00,1.50438,1.50469,1.50437,1.50451,416900001.0
2005-06-17 13:53:00,1.50404,1.5043,1.50397,1.50423,536700002.0
2005-06-17 13:54:00,1.50426,1.50457,1.50413,1.50427,411100001.0
2005-06-17 13:55:00,1.50408,1.50431,1.50387,1.50392,332500000.0
2005-06-17 13:56:00,1.50387,1.50419,1.50358,1.50419,418400002.0
2005-06-17 13:57:00,1.50404,1.50423,1.50392,1.504,333700000.0
2005-06-17 13:58:00,1.50397,1.50404,1.50371,1.50404,226500000.0
2005-06-17 13:59:00,1.50392,1.50416,1.50381,1.50405,395500000.0
2005-06-17 14:00:00,1.50408,1.50471,1.50408,1.50471,296400000.0
2005-06-17 14:01:00,1.50473,1.50494,1.50461,1.50492,385900001.0
2005-06-17 14:02:00,1.50511,1.50559,1.50511,1.50556,260700000.0
2005-06-17 14:03:00,1.50556,1.506,1.50555,1.50572,392300001.0
2005-06-17 14:04:00,1.50618,1.50654,1.50618,1.50629,452100003.0
2005-06-17 14:05:00,1.5065,1.5072,1.50645,1.50686,317100001.0
2005-06-17 14:06:00,1.50699,1.50699,1.5065,1.5065,377800001.0
2005-06-17 14:07:00,1.50664,1.5068,1.50649,1.50673,374600001.0
2005-06-17 14:08:00,1.5067,1.5067,1.50616,1.50642,401400002.0
2005-06-17 14:09:00,1.50635,1.50647,1.5062,1.50626,171500000.0
2005-06-17 14:10:00,1.50634,1.50659,1.50627,1.50659,269700000.0
2005-06-17 14:11:00,1.50652,1.50657,1.50637,1.50657,125100000.0
2005-06-17 14:12:00,1.50659,1.50659,1.50612,1.50612,255500000.0
2005-06-17 14:13:00,1.50604,1.50627,1.50603,1.50627,168500000.0
2005-06-17 14:14:00,1.50622,1.5066,1.50595,1.50656,235900000.0
2005-06-17 14:15:00,1.50663,1.50699,1.50613,1.50687,425200002.0
2005-06-17 14:16:00,1.50713,1.50713,1.50668,1.50693,183600002.0
2005-06-17 14:17:00,1.50698,1.50708,1.5065,1.50665,631900002.0
2005-06-17 14:18:00,1.50655,1.50679,1.50639,1.50679,353300000.0
2005-06-17 14:19:00,1.50665,1.50667,1.50627,1.50661,384500000.0
2005-06-17 14:20:00,1.50651,1.50651,1.50607,1.50643,230500001.0
2005-06-17 14:21:00,1.50659,1.50659,1.50603,1.50613,354200000.0
2005-06-17 14:22:00,1.50637,1.50661,1.50615,1.50629,567700000.0
2005-06-17 14:23:00,1.50652,1.50658,1.50631,1.50649,170100001.0
2005-06-17 14:24:00,1.50633,1.50656,1.50619,1.50619,450300001.0
2005-06-17 14:25:00,1.50629,1.50643,1.50596,1.50617,520900001.0
2005-06-17 14:26:00,1.506,1.5062,1.5059,1.50597,543000001.0
2005-06-17 14:27:00,1.50618,1.50632,1.506,1.50631,412200001.0
2005-06-17 14:28:00,1.50606,1.50606,1.50544,1.50606,32000000.0
2005-06-17 14:29:00,1.50605,1.50627,1.50521,1.50521,31200000.0
2005-06-17 14:30:00,1.50545,1.5059,1.50429,1.5059,50600000.0
2005-06-17 14:31:00,1.50548,1.50618,1.50539,1.50541,23000000.0
2005-06-17 14:32:00,1.50464,1.50464,1.50291,1.50316,82000002.0
2005-06-17 14:33:00,1.50318,1.50365,1.50276,1.50309,23000000.0
2005-06-17 14:34:00,1.50325,1.50332,1.50299,1.50322,36100000.0
2005-06-17 14:35:00,1.50361,1.50361,1.50317,1.50332,32000000.0
2005-06-17 14:36:00,1.50363,1.50363,1.50308,1.50308,51000000.0
2005-06-17 14:37:00,1.50345,1.50364,1.50322,1.50327,31800000.0
2005-06-17 14:38:00,1.50339,1.50339,1.50311,1.50339,38100000.0
2005-06-17 14:39:00,1.5033,1.50425,1.50317,1.50419,47400000.0
2005-06-17 14:40:00,1.50397,1.5044,1.50375,1.50429,32000000.0
2005-06-17 14:41:00,1.50461,1.50461,1.50409,1.50436,47400000.0
2005-06-17 14:42:00,1.504,1.50461,1.50393,1.50393,53400000.0
2005-06-17 14:43:00,1.50449,1.50476,1.50392,1.50392,38200000.0
2005-06-17 14:44:00,1.50406,1.50473,1.50406,1.50472,35000000.0
2005-06-17 14:45:00,1.50444,1.50444,1.50365,1.50376,36600000.0
2005-06-17 14:46:00,1.50394,1.50425,1.50362,1.50425,44800000.0
2005-06-17 14:47:00,1.50405,1.50439,1.50363,1.50439,30600000.0
2005-06-17 14:48:00,1.50421,1.50485,1.50411,1.50485,49800002.0
2005-06-17 14:49:00,1.50512,1.5052,1.50459,1.50459,52300000.0
2005-06-17 14:50:00,1.50447,1.50541,1.50447,1.50541,30400000.0
2005-06-17 14:51:00,1.5053,1.5053,1.50371,1.50398,37200000.0
2005-06-17 14:52:00,1.50334,1.50392,1.50325,1.50392,35200000.0
2005-06-17 14:53:00,1.50368,1.5037,1.50323,1.50323,42600000.0
2005-06-17 14:54:00,1.50316,1.50401,1.5027,1.50367,42600000.0
2005-06-17 14:55:00,1.50421,1.50437,1.50355,1.50392,47500000.0
2005-06-17 14:56:00,1.50413,1.5048,1.50413,1.50449,30400000.0
2005-06-17 14:57:00,1.50433,1.50436,1.50403,1.50421,28000000.0
2005-06-17 14:58:00,1.50432,1.50465,1.50389,1.50433,53400000.0
2005-06-17 14:59:00,1.50365,1.5048,1.50365,1.5046,55600001.0
2005-06-17 15:00:00,1.50428,1.50489,1.50419,1.50424,47100000.0
2005-06-17 15:01:00,1.50459,1.50459,1.50422,1.50444,27000000.0
2005-06-17 15:02:00,1.5045,1.5045,1.50413,1.50421,37500000.0
2005-06-17 15:03:00,1.50416,1.50422,1.50351,1.50383,58200001.0
2005-06-17 15:04:00,1.50383,1.5042,1.50372,1.5042,35000000.0
2005-06-17 15:05:00,1.50422,1.50433,1.5041,1.5041,26400000.0
2005-06-17 15:06:00,1.50396,1.50397,1.50348,1.50397,42400000.0
2005-06-17 15:07:00,1.50436,1.50447,1.50394,1.50447,53000000.0
2005-06-17 15:08:00,1.50446,1.50479,1.50414,1.50462,49100000.0
2005-06-17 15:09:00,1.50477,1.50504,1.50454,1.50476,40800000.0
2005-06-17 15:10:00,1.50456,1.50518,1.5045,1.505,39600000.0
2005-06-17 15:11:00,1.50498,1.50531,1.5048,1.50493,22400000.0
2005-06-17 15:12:00,1.5048,1.50523,1.5048,1.50496,56300001.0
2005-06-17 15:13:00,1.50514,1.50527,1.5051,1.50521,56700000.0
2005-06-17 15:14:00,1.50503,1.50521,1.50501,1.50521,37800000.0
2005-06-17 15:15:00,1.50504,1.5052,1.5045,1.5049,36200000.0
2005-06-17 15:16:00,1.50492,1.50525,1.50483,1.50525,28700000.0
2005-06-17 15:17:00,1.5052,1.50534,1.50502,1.50529,34400000.0
2005-06-17 15:18:00,1.50528,1.50537,1.50489,1.50537,47400000.0
2005-06-17 15:19:00,1.50548,1.50548,1.5051,1.5051,23600000.0
2005-06-17 15:20:00,1.50526,1.50548,1.50526,1.50544,40400000.0
2005-06-17 15:21:00,1.50584,1.50584,1.50536,1.50549,32300000.0
2005-06-17 15:22:00,1.50552,1.50612,1.50552,1.50576,50400000.0
2005-06-17 15:23:00,1.50568,1.50569,1.50539,1.50555,31400000.0
2005-06-17 15:24:00,1.5054,1.50542,1.50519,1.50542,32400000.0
2005-06-17 15:25:00,1.50562,1.50579,1.50549,1.50549,40200000.0
2005-06-17 15:26:00,1.50531,1.50548,1.50517,1.50544,36200000.0
2005-06-17 15:27:00,1.50507,1.50531,1.50484,1.50512,34600000.0
2005-06-17 15:28:00,1.50513,1.50526,1.50475,1.50478,35500000.0
2005-06-17 15:29:00,1.50487,1.50494,1.50456,1.50463,25200000.0
2005-06-17 15:30:00,1.50477,1.50477,1.50438,1.50462,24600000.0
2005-06-17 15:31:00,1.50476,1.50488,1.5046,1.50479,31600000.0
2005-06-17 15:32:00,1.50472,1.50485,1.50445,1.50485,52900000.0
2005-06-17 15:33:00,1.50496,1.50496,1.50436,1.50481,40400000.0
2005-06-17 15:34:00,1.50477,1.50497,1.50474,1.50474,37600000.0
2005-06-17 15:35:00,1.50484,1.50505,1.50461,1.50462,39600000.0
2005-06-17 15:36:00,1.50505,1.50517,1.50481,1.50486,51800000.0
2005-06-17 15:37:00,1.50508,1.50549,1.50508,1.50549,46000000.0
2005-06-17 15:38:00,1.50553,1.50553,1.50529,1.50538,31200000.0
2005-06-17 15:39:00,1.50535,1.50535,1.50495,1.50495,51600001.0
2005-06-17 15:40:00,1.50503,1.50517,1.50487,1.50487,20800000.0
2005-06-17 15:41:00,1.5052,1.50529,1.50493,1.50519,36300000.0
2005-06-17 15:42:00,1.50495,1.50495,1.50468,1.50495,30200000.0
2005-06-17 15:43:00,1.50527,1.50532,1.50469,1.50496,98100000.0
2005-06-17 15:44:00,1.50502,1.50532,1.50489,1.5052,24200000.0
2005-06-17 15:45:00,1.50481,1.50493,1.50465,1.5049,37400000.0
2005-06-17 15:46:00,1.50512,1.50524,1.50369,1.50369,35600000.0
2005-06-17 15:47:00,1.50383,1.50435,1.50346,1.50364,62700001.0
2005-06-17 15:48:00,1.50336,1.50417,1.50325,1.50404,33000000.0
2005-06-17 15:49:00,1.50413,1.50449,1.50412,1.50445,54400000.0
2005-06-17 15:50:00,1.50434,1.50468,1.50434,1.50447,20200000.0
2005-06-17 15:51:00,1.50436,1.5045,1.50431,1.50434,20000000.0
2005-06-17 15:52:00,1.50414,1.50443,1.50402,1.50427,44200000.0
2005-06-17 15:53:00,1.50393,1.50421,1.50372,1.50376,61600001.0
2005-06-17 15:54:00,1.50369,1.5038,1.5035,1.50359,28400000.0
2005-06-17 15:55:00,1.50376,1.50389,1.50349,1.50369,46700000.0
2005-06-17 15:56:00,1.50361,1.50376,1.50321,1.50343,23800000.0
2005-06-17 15:57:00,1.50323,1.50323,1.50282,1.50282,28000000.0
2005-06-17 15:58:00,1.50299,1.50299,1.50241,1.50249,47300000.0
2005-06-17 15:59:00,1.5025,1.50298,1.50246,1.50246,30400000.0
2005-06-17 16:00:00,1.50255,1.50345,1.50255,1.50332,23900000.0
2005-06-17 16:01:00,1.50327,1.50349,1.50326,1.50345,33800000.0
2005-06-17 16:02:00,1.50348,1.50358,1.50252,1.50324,34600001.0
2005-06-17 16:03:00,1.50217,1.50344,1.50217,1.50344,27600000.0
2005-06-17 16:04:00,1.5037,1.50454,1.5037,1.50447,27800000.0
2005-06-17 16:05:00,1.50445,1.50445,1.50418,1.50436,30600000.0
2005-06-17 16:06:00,1.50439,1.50439,1.50377,1.50409,53000000.0
2005-06-17 16:07:00,1.50408,1.50468,1.50408,1.50442,38600000.0
2005-06-17 16:08:00,1.5047,1.50494,1.50463,1.50463,50700000.0
2005-06-17 16:09:00,1.50423,1.50453,1.50414,1.50415,38900000.0
2005-06-17 16:10:00,1.50479,1.50548,1.50479,1.5054,45200000.0
2005-06-17 16:11:00,1.50478,1.50522,1.50474,1.50474,28700000.0
2005-06-17 16:12:00,1.50458,1.50499,1.50453,1.50486,48700000.0
2005-06-17 16:13:00,1.50486,1.50519,1.50478,1.50492,36800000.0
2005-06-17 16:14:00,1.5048,1.50534,1.50478,1.50534,56700000.0
2005-06-17 16:15:00,1.50501,1.50535,1.50501,1.50533,20400000.0
2005-06-17 16:16:00,1.50537,1.5057,1.50526,1.50535,38700000.0
2005-06-17 16:17:00,1.50544,1.50576,1.50544,1.5056,35900000.0
2005-06-17 16:18:00,1.50589,1.50592,1.50576,1.50592,33900000.0
2005-06-17 16:19:00,1.50602,1.50682,1.50583,1.50671,40900000.0
2005-06-17 16:20:00,1.50649,1.50649,1.50587,1.50621,51200001.0
2005-06-17 16:21:00,1.50599,1.50658,1.50599,1.50656,54500000.0
2005-06-17 16:22:00,1.50664,1.50671,1.50637,1.50641,41400000.0
2005-06-17 16:23:00,1.5064,1.50653,1.50611,1.50653,28400000.0
2005-06-17 16:24:00,1.5069,1.50703,1.50641,1.50648,36000000.0
2005-06-17 16:25:00,1.50699,1.50714,1.50628,1.50688,63600000.0
2005-06-17 16:26:00,1.50707,1.50799,1.50707,1.50787,64400000.0
2005-06-17 16:27:00,1.50769,1.50769,1.5073,1.50755,24600000.0
2005-06-17 16:28:00,1.50775,1.50795,1.50748,1.50783,36400000.0
2005-06-17 16:29:00,1.50776,1.50806,1.5076,1.5077,31000000.0
2005-06-17 16:30:00,1.50773,1.50773,1.50733,1.50733,34200000.0
2005-06-17 16:31:00,1.50764,1.50779,1.50748,1.50768,57200000.0
2005-06-17 16:32:00,1.50781,1.50795,1.50736,1.50765,32400000.0
2005-06-17 16:33:00,1.5077,1.50808,1.50758,1.508,36400000.0
2005-06-17 16:34:00,1.50791,1.50825,1.50781,1.50804,37000000.0
2005-06-17 16:35:00,1.50786,1.50791,1.50758,1.50774,23000000.0
2005-06-17 16:36:00,1.50753,1.5077,1.50728,1.50757,36200000.0
2005-06-17 16:37:00,1.50769,1.5079,1.50746,1.50746,35700000.0
2005-06-17 16:38:00,1.50752,1.50766,1.50747,1.50759,71900000.0
2005-06-17 16:39:00,1.50777,1.50788,1.50766,1.50784,27800000.0
2005-06-17 16:40:00,1.50775,1.5081,1.50767,1.5081,34200000.0
2005-06-17 16:41:00,1.50781,1.50951,1.50781,1.50944,23400000.0
2005-06-17 16:42:00,1.50993,1.51003,1.50923,1.50928,32400000.0
2005-06-17 16:43:00,1.50913,1.51011,1.50913,1.50994,52000000.0
2005-06-17 16:44:00,1.51024,1.51037,1.50987,1.51017,46000000.0
2005-06-17 16:45:00,1.50988,1.51028,1.50978,1.51,43200000.0
2005-06-17 16:46:00,1.51032,1.51048,1.51004,1.51037,88600002.0
2005-06-17 16:47:00,1.51068,1.51082,1.51005,1.51012,41800000.0
2005-06-17 16:48:00,1.51032,1.51032,1.5096,1.51008,27800000.0
2005-06-17 16:49:00,1.50992,1.51002,1.50957,1.50986,44600000.0
2005-06-17 16:50:00,1.50973,1.5098,1.5094,1.50945,47600000.0
2005-06-17 16:51:00,1.50983,1.51013,1.50974,1.51011,37800000.0
2005-06-17 16:52:00,1.51045,1.51056,1.51012,1.51012,45300000.0
2005-06-17 16:53:00,1.51007,1.51035,1.51,1.51026,39000000.0
2005-06-17 16:54:00,1.51017,1.51037,1.51015,1.51029,31000000.0
2005-06-17 16:55:00,1.5105,1.5105,1.50999,1.5102,20000000.0
2005-06-17 16:56:00,1.50999,1.51019,1.50999,1.51017,35400000.0
2005-06-17 16:57:00,1.50995,1.51014,1.50985,1.51004,34300000.0
2005-06-17 16:58:00,1.51006,1.51006,1.50971,1.50977,30200000.0
2005-06-17 16:59:00,1.50976,1.50976,1.50929,1.50954,33600000.0
2005-06-17 17:00:00,1.50884,1.50923,1.50884,1.50899,53600000.0
2005-06-17 17:01:00,1.50864,1.5089,1.50855,1.5089,49400000.0
2005-06-17 17:02:00,1.50861,1.50881,1.50859,1.50877,28000000.0
2005-06-17 17:03:00,1.50901,1.50938,1.50895,1.50927,44600000.0
2005-06-17 17:04:00,1.50929,1.50929,1.50863,1.50889,48000000.0
2005-06-17 17:05:00,1.50876,1.50965,1.50847,1.50965,25600000.0
2005-06-17 17:06:00,1.50928,1.50958,1.50915,1.50929,32600000.0
2005-06-17 17:07:00,1.50915,1.50933,1.50901,1.50924,42900000.0
2005-06-17 17:08:00,1.50946,1.51002,1.50943,1.51002,37600000.0
2005-06-17 17:09:00,1.51033,1.51076,1.51033,1.51059,33800000.0
2005-06-17 17:10:00,1.51046,1.51058,1.51035,1.51035,31600000.0
2005-06-17 17:11:00,1.51021,1.51026,1.51003,1.51026,31700000.0
2005-06-17 17:12:00,1.51038,1.51048,1.51004,1.51021,37600000.0
2005-06-17 17:13:00,1.51028,1.5106,1.51028,1.5106,42200000.0
2005-06-17 17:14:00,1.51051,1.51112,1.51051,1.51083,50600000.0
2005-06-17 17:15:00,1.51117,1.51117,1.51054,1.51082,32600000.0
2005-06-17 17:16:00,1.51106,1.5115,1.51106,1.51112,20800000.0
2005-06-17 17:17:00,1.51123,1.51136,1.5108,1.51117,47200000.0
2005-06-17 17:18:00,1.51155,1.51163,1.51115,1.5114,43600000.0
2005-06-17 17:19:00,1.51142,1.51155,1.51132,1.51155,29200000.0
2005-06-17 17:20:00,1.51147,1.51179,1.51141,1.51154,37000000.0
2005-06-17 17:21:00,1.51193,1.51203,1.51156,1.51197,58000001.0
2005-06-17 17:22:00,1.51166,1.51174,1.51152,1.51157,43100000.0
2005-06-17 17:23:00,1.51113,1.51155,1.51113,1.5115,19200000.0
2005-06-17 17:24:00,1.51122,1.5115,1.51118,1.5115,20600000.0
2005-06-17 17:25:00,1.51138,1.51149,1.51118,1.51135,45500000.0
2005-06-17 17:26:00,1.51135,1.51137,1.51108,1.51108,38000000.0
2005-06-17 17:27:00,1.51116,1.51119,1.51083,1.51083,38600000.0
2005-06-17 17:28:00,1.51107,1.51107,1.51063,1.51078,52400001.0
2005-06-17 17:29:00,1.51086,1.51105,1.51053,1.511,36000000.0
2005-06-17 17:30:00,1.51114,1.51135,1.51088,1.51096,51800000.0
2005-06-17 17:31:00,1.51084,1.51098,1.51076,1.51091,33400000.0
2005-06-17 17:32:00,1.51081,1.51116,1.51081,1.51092,21600000.0
2005-06-17 17:33:00,1.51103,1.51136,1.51103,1.51136,57800000.0
2005-06-17 17:34:00,1.51164,1.5117,1.51142,1.51151,63200001.0
2005-06-17 17:35:00,1.51136,1.51136,1.51098,1.5111,32400000.0
2005-06-17 17:36:00,1.51106,1.51106,1.51069,1.51084,53600000.0
2005-06-17 17:37:00,1.51079,1.51079,1.51016,1.51062,28000000.0
2005-06-17 17:38:00,1.51047,1.51069,1.51046,1.51046,56500000.0
2005-06-17 17:39:00,1.51043,1.51068,1.51039,1.51068,39900000.0
2005-06-17 17:40:00,1.51046,1.51075,1.51046,1.51075,27000000.0
2005-06-17 17:41:00,1.51079,1.51138,1.51066,1.5107,42000000.0
2005-06-17 17:42:00,1.51079,1.511,1.51066,1.511,25200000.0
2005-06-17 17:43:00,1.51112,1.51123,1.51091,1.51101,70400001.0
2005-06-17 17:44:00,1.51115,1.51124,1.51094,1.51094,36700000.0
2005-06-17 17:45:00,1.5107,1.51085,1.51053,1.51075,24800000.0
2005-06-17 17:46:00,1.51082,1.51084,1.51063,1.51075,46000000.0
2005-06-17 17:47:00,1.51058,1.51105,1.51058,1.51073,48400001.0
2005-06-17 17:48:00,1.51067,1.51092,1.51049,1.5108,49600000.0
2005-06-17 17:49:00,1.51076,1.51076,1.51027,1.5107,28600000.0
2005-06-17 17:50:00,1.51075,1.51075,1.51012,1.51029,31600000.0
2005-06-17 17:51:00,1.51039,1.51045,1.51004,1.51008,30600000.0
2005-06-17 17:52:00,1.51033,1.51042,1.51015,1.5103,28200000.0
2005-06-17 17:53:00,1.51018,1.5103,1.51007,1.51023,37800000.0
2005-06-17 17:54:00,1.51007,1.51016,1.50958,1.51,49800000.0
2005-06-17 17:55:00,1.50999,1.51034,1.50947,1.51034,46800000.0
2005-06-17 17:56:00,1.51026,1.51059,1.51026,1.51047,38200001.0
2005-06-17 17:57:00,1.51043,1.51059,1.5103,1.51057,45700001.0
2005-06-17 17:58:00,1.51084,1.51106,1.51078,1.51104,41000000.0
2005-06-17 17:59:00,1.51104,1.51119,1.51049,1.51092,50800000.0
2005-06-17 18:00:00,1.51111,1.51117,1.51055,1.51056,42000000.0
2005-06-17 18:01:00,1.51044,1.51044,1.50987,1.50987,37200000.0
2005-06-17 18:02:00,1.51024,1.51038,1.51016,1.51016,46600000.0
2005-06-17 18:03:00,1.51005,1.51021,1.50984,1.50984,44800000.0
2005-06-17 18:04:00,1.51006,1.51006,1.50899,1.50899,54400000.0
2005-06-17 18:05:00,1.50876,1.50876,1.50782,1.50808,28200000.0
2005-06-17 18:06:00,1.50809,1.50841,1.50784,1.50784,50500000.0
2005-06-17 18:07:00,1.50807,1.50807,1.50766,1.50791,57000000.0
2005-06-17 18:08:00,1.50788,1.50855,1.50788,1.50836,61600000.0
2005-06-17 18:09:00,1.50872,1.50926,1.50866,1.50914,57300000.0
2005-06-17 18:10:00,1.50936,1.50945,1.50865,1.50865,35400000.0
2005-06-17 18:11:00,1.50821,1.5084,1.50791,1.5084,58800001.0
2005-06-17 18:12:00,1.5084,1.50846,1.50814,1.50814,33000000.0
2005-06-17 18:13:00,1.5083,1.50841,1.50798,1.5082,37400000.0
2005-06-17 18:14:00,1.50787,1.50842,1.50768,1.50777,47000000.0
2005-06-17 18:15:00,1.50762,1.50795,1.50761,1.50795,41000000.0
2005-06-17 18:16:00,1.50814,1.50824,1.50802,1.50803,39700000.0
2005-06-17 18:17:00,1.50813,1.50835,1.508,1.508,30800000.0
2005-06-17 18:18:00,1.50803,1.50803,1.50762,1.50788,45800000.0
2005-06-17 18:19:00,1.50776,1.50787,1.50757,1.50774,35600000.0
2005-06-17 18:20:00,1.50786,1.5082,1.50786,1.50797,35200000.0
2005-06-17 18:21:00,1.50803,1.50811,1.50777,1.50777,38300000.0
2005-06-17 18:22:00,1.50775,1.50789,1.50759,1.50787,37600000.0
2005-06-17 18:23:00,1.50772,1.50794,1.50766,1.50781,19800000.0
2005-06-17 18:24:00,1.50769,1.50769,1.50739,1.50739,50600000.0
2005-06-17 18:25:00,1.50774,1.5079,1.5076,1.50775,49000001.0
2005-06-17 18:26:00,1.50765,1.50768,1.50754,1.50766,48100000.0
2005-06-17 18:27:00,1.50764,1.50804,1.50731,1.50804,28000000.0
2005-06-17 18:28:00,1.50795,1.50804,1.50786,1.50789,43900000.0
2005-06-17 18:29:00,1.50793,1.50809,1.50784,1.50801,31300000.0
2005-06-17 18:30:00,1.50797,1.50797,1.50762,1.50789,23200000.0
2005-06-17 18:31:00,1.50797,1.50797,1.50775,1.5079,26000000.0
2005-06-17 18:32:00,1.50802,1.50802,1.50776,1.50796,37600000.0
2005-06-17 18:33:00,1.50816,1.50816,1.50747,1.50759,59700000.0
2005-06-17 18:34:00,1.50768,1.50802,1.50768,1.50784,38700000.0
2005-06-17 18:35:00,1.50779,1.50779,1.50753,1.50771,37200000.0
2005-06-17 18:36:00,1.50745,1.50754,1.50729,1.50734,35200000.0
2005-06-17 18:37:00,1.50719,1.50719,1.50702,1.50718,38400000.0
2005-06-17 18:38:00,1.50709,1.50743,1.50699,1.50743,28400000.0
2005-06-17 18:39:00,1.50727,1.50756,1.5072,1.50731,24800000.0
2005-06-17 18:40:00,1.50725,1.50731,1.5071,1.50719,22400000.0
2005-06-17 18:41:00,1.50718,1.50751,1.50718,1.50751,44100000.0
2005-06-17 18:42:00,1.50766,1.50793,1.50753,1.50793,43800000.0
2005-06-17 18:43:00,1.50788,1.50842,1.50788,1.50832,30600000.0
2005-06-17 18:44:00,1.50832,1.50852,1.50812,1.50822,39400000.0
2005-06-17 18:45:00,1.50837,1.50844,1.50792,1.50792,28400000.0
2005-06-17 18:46:00,1.508,1.50877,1.50798,1.50865,25800000.0
2005-06-17 18:47:00,1.50863,1.50863,1.50837,1.50839,38100000.0
2005-06-17 18:48:00,1.50862,1.50899,1.50851,1.50865,41400001.0
2005-06-17 18:49:00,1.50856,1.50856,1.50821,1.50844,27800000.0
2005-06-17 18:50:00,1.50862,1.50883,1.50854,1.50877,48100000.0
2005-06-17 18:51:00,1.50877,1.50906,1.50877,1.50891,42600000.0
2005-06-17 18:52:00,1.50867,1.50902,1.50867,1.50874,46000000.0
2005-06-17 18:53:00,1.50873,1.50875,1.50849,1.50871,33000000.0
2005-06-17 18:54:00,1.5089,1.50903,1.50865,1.50869,35000000.0
2005-06-17 18:55:00,1.50861,1.50878,1.50856,1.50857,34300000.0
2005-06-17 18:56:00,1.50833,1.50862,1.50817,1.50817,40600000.0
2005-06-17 18:57:00,1.50853,1.50871,1.50853,1.50864,28600000.0
2005-06-17 18:58:00,1.50861,1.50861,1.5084,1.50843,25800000.0
2005-06-17 18:59:00,1.50861,1.50861,1.50816,1.50839,26200000.0
2005-06-17 19:00:00,1.50857,1.50864,1.5083,1.5085,24200000.0
2005-06-17 19:01:00,1.5085,1.5085,1.50827,1.5084,38100000.0
2005-06-17 19:02:00,1.50826,1.50835,1.50815,1.50835,28000000.0
2005-06-17 19:03:00,1.50821,1.50833,1.508,1.50833,48400001.0
2005-06-17 19:04:00,1.50819,1.50824,1.50775,1.50787,37200000.0
2005-06-17 19:05:00,1.50775,1.50775,1.50747,1.50764,23800000.0
2005-06-17 19:06:00,1.50758,1.5076,1.50732,1.5076,28200000.0
2005-06-17 19:07:00,1.5076,1.50783,1.50755,1.50771,45800000.0
2005-06-17 19:08:00,1.50742,1.50774,1.50741,1.50741,42800001.0
2005-06-17 19:09:00,1.50738,1.50744,1.50724,1.50724,33700000.0
2005-06-17 19:10:00,1.50707,1.50707,1.50663,1.50663,50600000.0
2005-06-17 19:11:00,1.50699,1.50714,1.50684,1.5071,41000000.0
2005-06-17 19:12:00,1.50709,1.50751,1.50709,1.50737,28000000.0
2005-06-17 19:13:00,1.50732,1.50758,1.50723,1.50758,52200000.0
2005-06-17 19:14:00,1.5076,1.50796,1.50754,1.50796,34800000.0
2005-06-17 19:15:00,1.50784,1.50784,1.50751,1.50777,23000000.0
2005-06-17 19:16:00,1.50755,1.50782,1.50755,1.50772,31500000.0
2005-06-17 19:17:00,1.50773,1.50781,1.50755,1.50763,52400000.0
2005-06-17 19:18:00,1.50737,1.50737,1.50693,1.50717,36800001.0
2005-06-17 19:19:00,1.50736,1.50736,1.5069,1.50728,40000000.0
2005-06-17 19:20:00,1.50722,1.50738,1.50698,1.50708,36700000.0
2005-06-17 19:21:00,1.50685,1.5071,1.50685,1.50707,44600001.0
2005-06-17 19:22:00,1.50721,1.50729,1.50706,1.50719,51100000.0
2005-06-17 19:23:00,1.50715,1.50764,1.50711,1.50747,64000000.0
2005-06-17 19:24:00,1.50765,1.50771,1.50735,1.50768,41000000.0
2005-06-17 19:25:00,1.50791,1.50795,1.50775,1.50789,30600000.0
2005-06-17 19:26:00,1.50728,1.50753,1.50711,1.50727,37500000.0
2005-06-17 19:27:00,1.50729,1.50745,1.50707,1.50741,38800000.0
2005-06-17 19:28:00,1.50735,1.50771,1.50728,1.50731,46400000.0
2005-06-17 19:29:00,1.50715,1.50727,1.50682,1.50723,30600000.0
2005-06-17 19:30:00,1.5073,1.5075,1.5072,1.5074,55600000.0
2005-06-17 19:31:00,1.50738,1.50738,1.50722,1.5073,55600000.0
2005-06-17 19:32:00,1.50725,1.50739,1.50707,1.50734,33700000.0
2005-06-17 19:33:00,1.50734,1.50743,1.50721,1.50735,44800000.0
2005-06-17 19:34:00,1.5073,1.50736,1.50713,1.50723,33500000.0
2005-06-17 19:35:00,1.5072,1.50743,1.50703,1.50742,46200001.0
2005-06-17 19:36:00,1.50727,1.50746,1.5072,1.50729,30200000.0
2005-06-17 19:37:00,1.50744,1.50744,1.50697,1.50697,29900000.0
2005-06-17 19:38:00,1.50699,1.50751,1.50699,1.5074,31200000.0
2005-06-17 19:39:00,1.50757,1.50769,1.50734,1.50768,41800000.0
2005-06-17 19:40:00,1.50762,1.50773,1.50747,1.50762,61700001.0
2005-06-17 19:41:00,1.5076,1.50777,1.50748,1.50763,39000000.0
2005-06-17 19:43:00,1.50775,1.50775,1.50737,1.50765,30000000.0
2005-06-17 19:44:00,1.50771,1.50783,1.5077,1.50783,29800000.0
2005-06-17 19:45:00,1.50772,1.50779,1.50767,1.50772,59800001.0
2005-06-17 19:46:00,1.50778,1.50806,1.50748,1.50748,46800001.0
2005-06-17 19:47:00,1.50777,1.50797,1.50757,1.50797,29800000.0
2005-06-17 19:48:00,1.50804,1.50804,1.50769,1.50774,27400000.0
2005-06-17 19:49:00,1.50768,1.50784,1.50768,1.50774,31300000.0
2005-06-17 19:50:00,1.50816,1.50819,1.50789,1.50819,32800000.0
2005-06-17 19:51:00,1.50809,1.50843,1.50809,1.50843,59000000.0
2005-06-17 19:52:00,1.50832,1.50856,1.50826,1.5085,26200000.0
2005-06-17 19:53:00,1.50859,1.50871,1.50825,1.50831,43800000.0
2005-06-17 19:54:00,1.50836,1.50839,1.50829,1.50829,20800000.0
2005-06-17 19:55:00,1.50835,1.50851,1.50834,1.50836,29600000.0
2005-06-17 19:56:00,1.50843,1.50863,1.50838,1.50862,29200000.0
2005-06-17 19:57:00,1.5087,1.50874,1.50834,1.5085,46400000.0
2005-06-17 19:58:00,1.50832,1.5084,1.50827,1.50827,17800000.0
2005-06-17 19:59:00,1.5084,1.50849,1.5083,1.5083,43500000.0
2005-06-17 20:00:00,1.50828,1.50851,1.50808,1.50808,64500001.0
2005-06-17 20:01:00,1.50852,1.5086,1.50833,1.50833,45400000.0
2005-06-17 20:02:00,1.50846,1.5086,1.50839,1.50851,46000000.0
2005-06-17 20:03:00,1.50856,1.50856,1.50828,1.50847,25600000.0
2005-06-17 20:04:00,1.50863,1.50906,1.5085,1.50865,35000000.0
2005-06-17 20:05:00,1.50862,1.50872,1.50854,1.50859,45700000.0
2005-06-17 20:06:00,1.50873,1.50893,1.50861,1.50864,35900000.0
2005-06-17 20:07:00,1.50857,1.50875,1.50832,1.50875,33000000.0
2005-06-17 20:08:00,1.509,1.50905,1.50858,1.50893,30600000.0
2005-06-17 20:09:00,1.50949,1.50999,1.50949,1.50972,30400000.0
2005-06-17 20:10:00,1.50924,1.51043,1.50924,1.51043,60300000.0
2005-06-17 20:11:00,1.51033,1.51047,1.5102,1.51032,64100002.0
2005-06-17 20:12:00,1.5107,1.5107,1.50994,1.51057,41700000.0
2005-06-17 20:13:00,1.51106,1.51148,1.51072,1.51148,41800000.0
2005-06-17 20:14:00,1.51162,1.51184,1.5111,1.51184,30000000.0
2005-06-17 20:15:00,1.51195,1.51195,1.51161,1.51187,56400000.0
2005-06-17 20:16:00,1.51173,1.51173,1.51146,1.51151,57800000.0
2005-06-17 20:17:00,1.51152,1.51175,1.51118,1.51175,49200000.0
2005-06-17 20:18:00,1.51182,1.51224,1.51182,1.51211,46400001.0
2005-06-17 20:19:00,1.51224,1.5123,1.5119,1.51222,31400000.0
2005-06-17 20:20:00,1.51213,1.5124,1.51213,1.5124,32800000.0
2005-06-17 20:21:00,1.5123,1.51246,1.5121,1.51228,37400000.0
2005-06-17 20:22:00,1.51227,1.51242,1.51214,1.51218,28600000.0
2005-06-17 20:23:00,1.51244,1.5125,1.51212,1.51243,61900000.0
2005-06-17 20:24:00,1.5125,1.5125,1.51206,1.51206,32800000.0
2005-06-17 20:25:00,1.51237,1.51244,1.51211,1.51211,53400001.0
2005-06-17 20:26:00,1.51202,1.51207,1.51166,1.51207,35400000.0
2005-06-17 20:27:00,1.51226,1.51226,1.51159,1.5118,50300000.0
2005-06-17 20:28:00,1.51176,1.51198,1.51168,1.51181,41100000.0
2005-06-17 20:29:00,1.51165,1.51174,1.5112,1.51161,39400000.0
2005-06-17 20:30:00,1.51169,1.51213,1.51147,1.51213,59400000.0
2005-06-17 20:31:00,1.5122,1.51229,1.51192,1.51221,46600000.0
2005-06-17 20:32:00,1.51178,1.51205,1.51146,1.51171,55200000.0
2005-06-17 20:33:00,1.51124,1.51124,1.51059,1.51077,26000000.0
2005-06-17 20:34:00,1.51066,1.511,1.51064,1.51077,35400000.0
2005-06-17 20:35:00,1.51065,1.51073,1.51054,1.51063,52300000.0
2005-06-17 20:36:00,1.51083,1.51104,1.51073,1.51095,38600000.0
2005-06-17 20:37:00,1.51096,1.51109,1.51071,1.51109,40600000.0
2005-06-17 20:38:00,1.511,1.51118,1.51071,1.51095,45400001.0
2005-06-17 20:39:00,1.51038,1.51045,1.51013,1.51015,49400001.0
2005-06-17 20:40:00,1.51027,1.51064,1.5102,1.51033,52000000.0
2005-06-17 20:41:00,1.51042,1.51055,1.51028,1.51049,49000000.0
2005-06-17 20:42:00,1.5103,1.51047,1.51,1.51041,56600000.0
2005-06-17 20:43:00,1.50984,1.51001,1.50936,1.50936,42100000.0
2005-06-17 20:44:00,1.50942,1.50983,1.50922,1.50965,25600000.0
2005-06-17 20:45:00,1.50926,1.50966,1.5092,1.5092,83900000.0
2005-06-17 20:46:00,1.50971,1.50998,1.50951,1.50998,39600000.0
2005-06-17 20:47:00,1.50993,1.51001,1.50927,1.50945,37400000.0
2005-06-17 20:48:00,1.50916,1.50916,1.5088,1.50883,47500000.0
2005-06-17 20:49:00,1.50889,1.50901,1.50873,1.50873,22400000.0
2005-06-17 20:50:00,1.50871,1.50882,1.50852,1.5086,26600000.0
2005-06-17 20:51:00,1.50824,1.5083,1.50807,1.50815,24600000.0
2005-06-17 20:52:00,1.50838,1.50872,1.50829,1.50829,44000001.0
2005-06-17 20:53:00,1.50833,1.50858,1.50829,1.50858,49600000.0
2005-06-17 20:54:00,1.50836,1.509,1.50836,1.50898,51500000.0
2005-06-17 20:55:00,1.50906,1.50924,1.509,1.50917,42800000.0
2005-06-17 20:56:00,1.5088,1.5088,1.50855,1.50871,30000000.0
2005-06-17 20:57:00,1.50865,1.50865,1.50833,1.50834,40400000.0
2005-06-17 20:58:00,1.50851,1.50861,1.50837,1.50847,43400000.0
2005-06-17 20:59:00,1.50839,1.50839,1.50826,1.50826,44400000.0
2005-06-17 21:00:00,1.50816,1.50868,1.50816,1.50864,35900000.0
2005-06-17 21:01:00,1.50873,1.50894,1.50835,1.50835,34600001.0
2005-06-17 21:02:00,1.5086,1.50878,1.50821,1.50877,41000000.0
2005-06-17 21:03:00,1.50853,1.50853,1.50834,1.50839,30200000.0
2005-06-17 21:04:00,1.50876,1.50887,1.50868,1.50882,27200000.0
2005-06-17 21:05:00,1.50837,1.50878,1.50834,1.50834,27400000.0
2005-06-17 21:06:00,1.5086,1.50881,1.50824,1.50881,49500000.0
2005-06-17 21:07:00,1.50926,1.50992,1.50926,1.50967,34600000.0
2005-06-17 21:08:00,1.50969,1.5098,1.50945,1.5098,43300000.0
2005-06-17 21:09:00,1.50988,1.51004,1.50964,1.51004,44500000.0
2005-06-17 21:10:00,1.51002,1.51017,1.50983,1.50983,45100000.0
2005-06-17 21:11:00,1.51,1.51013,1.50968,1.50968,51900000.0
2005-06-17 21:12:00,1.5097,1.50988,1.50965,1.5097,54900000.0
2005-06-17 21:13:00,1.50967,1.50985,1.50967,1.50969,48400000.0
2005-06-17 21:14:00,1.50946,1.5096,1.50928,1.50945,45200000.0
2005-06-17 21:15:00,1.50952,1.5097,1.50952,1.50962,39600000.0
2005-06-17 21:16:00,1.50947,1.50994,1.50947,1.50979,51700000.0
2005-06-17 21:17:00,1.50968,1.50983,1.50944,1.50944,33800000.0
2005-06-17 21:18:00,1.50999,1.50999,1.5094,1.50974,23200000.0
2005-06-17 21:19:00,1.5098,1.5098,1.5096,1.50965,27600000.0
2005-06-17 21:20:00,1.50965,1.50981,1.50955,1.50958,43400000.0
2005-06-17 21:21:00,1.50953,1.50978,1.50953,1.50966,17200000.0
2005-06-17 21:22:00,1.50938,1.50986,1.50938,1.50962,40000000.0
2005-06-17 21:23:00,1.5096,1.50985,1.50932,1.50932,56000001.0
2005-06-17 21:24:00,1.50967,1.50979,1.50948,1.50948,51200000.0
2005-06-17 21:25:00,1.50941,1.50951,1.50903,1.50903,45400000.0
2005-06-17 21:26:00,1.50933,1.50933,1.50883,1.50897,47900000.0
2005-06-17 21:27:00,1.50905,1.5092,1.50894,1.50915,28000000.0
2005-06-17 21:28:00,1.50912,1.50975,1.50912,1.50975,32800000.0
2005-06-17 21:29:00,1.51014,1.51014,1.50967,1.50967,36600000.0
2005-06-17 21:30:00,1.50951,1.50951,1.5093,1.5094,27900000.0
2005-06-17 21:31:00,1.5095,1.50953,1.50935,1.50948,25600000.0
2005-06-17 21:32:00,1.5096,1.50963,1.50952,1.50958,21600000.0
2005-06-17 21:33:00,1.5097,1.50987,1.50957,1.5097,47400000.0
2005-06-17 21:34:00,1.50969,1.50971,1.50959,1.50971,33000000.0
2005-06-17 21:35:00,1.50966,1.50977,1.50934,1.50977,39400000.0
2005-06-17 21:36:00,1.50985,1.50985,1.5094,1.50968,49600000.0
2005-06-17 21:37:00,1.50915,1.50977,1.50832,1.50972,34600000.0
2005-06-17 21:38:00,1.50965,1.50966,1.50954,1.50955,40900000.0
2005-06-17 21:39:00,1.50929,1.5095,1.50929,1.5093,46100000.0
2005-06-17 21:40:00,1.50874,1.50874,1.50815,1.5085,27800000.0
2005-06-17 21:41:00,1.5084,1.50869,1.5084,1.50869,31600000.0
2005-06-17 21:42:00,1.50883,1.50883,1.50843,1.50843,33000000.0
2005-06-17 21:43:00,1.50872,1.50878,1.50861,1.50874,28900000.0
2005-06-17 21:44:00,1.50859,1.50874,1.50849,1.50856,49000001.0
2005-06-17 21:45:00,1.50847,1.50847,1.50817,1.50817,62200002.0
2005-06-17 21:46:00,1.50829,1.50837,1.50788,1.50807,42200000.0
2005-06-17 21:47:00,1.5081,1.50837,1.5081,1.5082,25400000.0
2005-06-17 21:48:00,1.50837,1.50837,1.50809,1.50817,59600001.0
2005-06-17 21:49:00,1.50836,1.50849,1.50831,1.50849,51600001.0
2005-06-17 21:50:00,1.50843,1.50843,1.50815,1.50825,55000001.0
2005-06-17 21:51:00,1.5084,1.5087,1.5084,1.5087,46200000.0
2005-06-17 21:52:00,1.50876,1.50921,1.50876,1.50907,59000000.0
2005-06-17 21:53:00,1.50911,1.50934,1.50911,1.50919,33200000.0
2005-06-17 21:54:00,1.50913,1.50966,1.50913,1.50949,35900000.0
2005-06-17 21:55:00,1.50939,1.50939,1.50886,1.50903,62300000.0
2005-06-17 21:56:00,1.50907,1.50914,1.50897,1.50905,40300000.0
2005-06-17 21:57:00,1.50905,1.50917,1.50871,1.50892,43800000.0
2005-06-17 21:58:00,1.50881,1.50894,1.50876,1.50876,46200000.0
2005-06-17 21:59:00,1.50883,1.50894,1.50859,1.50866,44700000.0
2005-06-17 22:00:00,1.50861,1.50869,1.50859,1.50869,45900000.0
2005-06-17 22:01:00,1.50854,1.50881,1.50854,1.50862,33000000.0
2005-06-17 22:02:00,1.50867,1.5087,1.5085,1.5085,29200000.0
2005-06-17 22:03:00,1.50884,1.50887,1.50867,1.50879,27000000.0
2005-06-17 22:04:00,1.50892,1.50903,1.50864,1.50893,24300000.0
2005-06-17 22:05:00,1.50901,1.50903,1.50878,1.50903,28000000.0
2005-06-17 22:06:00,1.50909,1.50909,1.50868,1.50898,43600000.0
2005-06-17 22:07:00,1.50918,1.5094,1.50913,1.50921,39800000.0
2005-06-17 22:08:00,1.50891,1.50931,1.50891,1.50931,35000000.0
2005-06-17 22:09:00,1.50918,1.50929,1.50887,1.50912,23200000.0
2005-06-17 22:10:00,1.50923,1.50936,1.50915,1.50932,32000000.0
2005-06-17 22:11:00,1.50937,1.50957,1.50927,1.50938,18600000.0
2005-06-17 22:12:00,1.50944,1.50962,1.50934,1.50934,32200000.0
2005-06-17 22:13:00,1.50961,1.50973,1.50961,1.50972,29300000.0
2005-06-17 22:14:00,1.50953,1.50967,1.50929,1.50929,38900000.0
2005-06-17 22:15:00,1.50931,1.50952,1.50928,1.50935,45400000.0
2005-06-17 22:16:00,1.50927,1.50937,1.50915,1.50915,48000000.0
2005-06-17 22:17:00,1.50952,1.50952,1.50926,1.50935,30400000.0
2005-06-17 22:18:00,1.50952,1.50955,1.50945,1.50947,35600000.0
2005-06-17 22:19:00,1.50925,1.50948,1.50925,1.50937,33600000.0
2005-06-17 22:20:00,1.50938,1.5095,1.50923,1.50943,39100000.0
2005-06-17 22:21:00,1.50941,1.50954,1.50907,1.50949,46800001.0
2005-06-17 22:22:00,1.50972,1.50974,1.50953,1.5097,39800000.0
2005-06-17 22:23:00,1.50983,1.50985,1.50965,1.50965,31200000.0
2005-06-17 22:24:00,1.50975,1.50975,1.50942,1.50966,56100000.0
2005-06-17 22:25:00,1.5096,1.50972,1.50939,1.50961,50100001.0
2005-06-17 22:26:00,1.5094,1.5098,1.5094,1.5098,34300000.0
2005-06-17 22:27:00,1.5097,1.50982,1.50938,1.5097,35800000.0
2005-06-17 22:28:00,1.50962,1.50986,1.50962,1.5098,45000000.0
2005-06-17 22:29:00,1.50984,1.50991,1.50965,1.50977,31600000.0
2005-06-17 22:30:00,1.50981,1.50987,1.50973,1.50976,53300000.0
2005-06-17 22:31:00,1.50987,1.50989,1.50919,1.50977,28200000.0
2005-06-17 22:32:00,1.50968,1.50986,1.50961,1.50977,53800000.0
2005-06-17 22:33:00,1.5103,1.5103,1.5103,1.5103,32200000.0
2005-06-17 22:34:00,1.5104,1.5104,1.5104,1.5104,32200000.0
2005-06-17 22:35:00,1.5105,1.5105,1.5105,1.5105,32200000.0
2005-06-17 22:36:00,1.5105,1.5105,1.5105,1.5105,32200000.0
2005-06-17 22:37:00,1.5105,1.5105,1.5105,1.5105,32200000.0
2005-06-17 22:38:00,1.5104,1.5104,1.5104,1.5104,32200000.0
2005-06-17 22:39:00,1.5102,1.5102,1.5102,1.5102,32200000.0
2005-06-17 22:40:00,1.5103,1.5103,1.5103,1.5103,32200000.0
2005-06-17 22:41:00,1.5104,1.5104,1.5104,1.5104,32200000.0
2005-06-17 22:42:00,1.5103,1.5103,1.5103,1.5103,32200000.0
2005-06-17 22:43:00,1.5104,1.5104,1.5104,1.5104,32200000.0
2005-06-17 22:44:00,1.5102,1.5102,1.5102,1.5102,32200000.0
2005-06-17 22:45:00,1.5102,1.5102,1.5102,1.5102,32200000.0
2005-06-17 22:46:00,1.5104,1.5104,1.5104,1.5104,32200000.0
2005-06-17 22:47:00,1.5106,1.5106,1.5106,1.5106,32200000.0
2005-06-17 22:48:00,1.5104,1.5104,1.5104,1.5104,32200000.0
2005-06-17 22:49:00,1.5104,1.5104,1.5104,1.5104,32200000.0
2005-06-17 22:50:00,1.5105,1.5105,1.5105,1.5105,32200000.0
2005-06-17 22:51:00,1.5104,1.5104,1.5104,1.5104,32200000.0
2005-06-17 22:52:00,1.5102,1.5102,1.5102,1.5102,32200000.0
2005-06-17 22:53:00,1.5104,1.5104,1.5104,1.5104,32200000.0
2005-06-17 22:55:00,1.5104,1.5104,1.5104,1.5104,32200000.0
2005-06-17 22:56:00,1.5105,1.5105,1.5105,1.5105,32200000.0
2005-06-17 22:57:00,1.5104,1.5104,1.5104,1.5104,32200000.0
2005-06-17 22:58:00,1.5104,1.5104,1.5104,1.5104,32200000.0
2005-06-17 22:59:00,1.5105,1.5105,1.5105,1.5105,32200000.0
2005-06-19 23:33:00,1.5098,1.51149,1.5098,1.51149,32200000.0
2005-06-20 00:00:00,1.5004,1.5013,1.5003,1.5011,57400000.0
2005-06-20 00:01:00,1.5009,1.5014,1.5008,1.5011,57400000.0
2005-06-20 00:02:00,1.5009,1.5012,1.5006,1.5007,57400000.0
2005-06-20 00:03:00,1.5006,1.5007,1.5002,1.5003,57400000.0
2005-06-20 00:04:00,1.5006,1.501,1.5003,1.5009,57400000.0
2005-06-20 00:05:00,1.51197,1.51197,1.51163,1.51163,57400000.0
2005-06-20 00:06:00,1.5009,1.5012,1.5007,1.5009,47000001.0
2005-06-20 00:07:00,1.51188,1.51217,1.51188,1.51211,47000001.0
2005-06-20 00:08:00,1.5011,1.5015,1.501,1.5013,52200000.0
2005-06-20 00:09:00,1.51193,1.51209,1.51177,1.51204,52200000.0
2005-06-20 00:10:00,1.5013,1.5015,1.5012,1.5014,37400000.0
2005-06-20 00:11:00,1.5013,1.5015,1.5012,1.5014,37400000.0
2005-06-20 00:12:00,1.5016,1.5017,1.5012,1.5013,37400000.0
2005-06-20 00:13:00,1.5014,1.5015,1.5011,1.5013,37400000.0
2005-06-20 00:14:00,1.51223,1.5123,1.51195,1.51203,37400000.0
2005-06-20 00:15:00,1.51169,1.51183,1.51159,1.51159,27000000.0
2005-06-20 00:16:00,1.5004,1.5007,1.5,1.5001,25800000.0
2005-06-20 00:17:00,1.51143,1.5117,1.51143,1.5117,25800000.0
2005-06-20 00:18:00,1.51175,1.51188,1.51159,1.51159,25600000.0
2005-06-20 00:19:00,1.51166,1.51172,1.51151,1.51172,37800000.0
2005-06-20 00:20:00,1.51166,1.51166,1.51126,1.51126,46500000.0
2005-06-20 00:21:00,1.4996,1.5002,1.4995,1.5,34400000.0
2005-06-20 00:22:00,1.51147,1.5117,1.51145,1.51155,34400000.0
2005-06-20 00:23:00,1.5114,1.51142,1.51088,1.51126,51600000.0
2005-06-20 00:24:00,1.4996,1.4997,1.4995,1.4996,29800000.0
2005-06-20 00:25:00,1.4995,1.4998,1.4994,1.4997,29800000.0
2005-06-20 00:26:00,1.4996,1.5002,1.4995,1.5,29800000.0
2005-06-20 00:27:00,1.4998,1.5001,1.4996,1.4998,29800000.0
2005-06-20 00:28:00,1.4997,1.4999,1.4996,1.4997,29800000.0
2005-06-20 00:29:00,1.4996,1.4997,1.4994,1.4995,29800000.0
2005-06-20 00:30:00,1.4996,1.5001,1.4991,1.4998,29800000.0
2005-06-20 00:31:00,1.5,1.5005,1.4996,1.5004,29800000.0
2005-06-20 00:32:00,1.5003,1.5009,1.5,1.5006,29800000.0
2005-06-20 00:33:00,1.5004,1.5009,1.5002,1.5006,29800000.0
2005-06-20 00:34:00,1.5007,1.501,1.5003,1.5009,29800000.0
2005-06-20 00:35:00,1.5011,1.5012,1.5008,1.5009,29800000.0
2005-06-20 00:36:00,1.51142,1.51149,1.51137,1.51138,29800000.0
2005-06-20 00:37:00,1.51143,1.51151,1.51138,1.51138,39600001.0
2005-06-20 00:38:00,1.5008,1.501,1.5006,1.5008,57400000.0
2005-06-20 00:39:00,1.51143,1.51149,1.51117,1.51129,57400000.0
2005-06-20 00:40:00,1.5006,1.5007,1.5002,1.5004,35000000.0
2005-06-20 00:41:00,1.5003,1.5007,1.5002,1.5003,35000000.0
2005-06-20 00:42:00,1.5004,1.5007,1.5002,1.5004,35000000.0
2005-06-20 00:43:00,1.51112,1.51139,1.51089,1.51139,35000000.0
2005-06-20 00:44:00,1.5004,1.5007,1.5003,1.5004,40500000.0
2005-06-20 00:45:00,1.51133,1.51133,1.51105,1.51112,40500000.0
2005-06-20 00:46:00,1.5006,1.5007,1.5003,1.5006,39000001.0
2005-06-20 00:47:00,1.5004,1.5007,1.5003,1.5006,39000001.0
2005-06-20 00:48:00,1.5007,1.5008,1.5,1.5001,39000001.0
2005-06-20 00:49:00,1.5002,1.5005,1.5,1.5001,39000001.0
2005-06-20 00:50:00,1.51123,1.51142,1.51111,1.51119,39000001.0
2005-06-20 00:51:00,1.5003,1.5006,1.5002,1.5005,39400000.0
2005-06-20 00:52:00,1.5007,1.5009,1.5005,1.5007,39400000.0
2005-06-20 00:53:00,1.5006,1.501,1.5005,1.5007,39400000.0
2005-06-20 00:54:00,1.5008,1.5009,1.5005,1.5007,39400000.0
2005-06-20 00:55:00,1.5006,1.5008,1.5005,1.5007,39400000.0
2005-06-20 00:57:00,1.5006,1.5007,1.5004,1.5005,39400000.0
2005-06-20 00:58:00,1.5112,1.51127,1.51106,1.51114,39400000.0
2005-06-20 00:59:00,1.5001,1.5003,1.5,1.5001,44600000.0
2005-06-20 01:00:00,1.5002,1.5004,1.5,1.5003,44600000.0
2005-06-20 01:01:00,1.5002,1.5009,1.5001,1.5006,44600000.0
2005-06-20 01:02:00,1.5007,1.5008,1.5003,1.5004,44600000.0
2005-06-20 01:03:00,1.5003,1.5005,1.5002,1.5003,44600000.0
2005-06-20 01:04:00,1.51121,1.51139,1.51118,1.5112,44600000.0
2005-06-20 01:06:00,1.5001,1.5003,1.5,1.5002,34200000.0
2005-06-20 01:07:00,1.5001,1.5003,1.5,1.5002,34200000.0
2005-06-20 01:09:00,1.5003,1.5004,1.5002,1.5003,34200000.0
2005-06-20 01:10:00,1.5004,1.5007,1.5002,1.5004,34200000.0
2005-06-20 01:11:00,1.5003,1.5005,1.5002,1.5004,34200000.0
2005-06-20 01:14:00,1.5006,1.5007,1.5003,1.5006,34200000.0
2005-06-20 01:15:00,1.5007,1.5009,1.5005,1.5008,34200000.0
2005-06-20 01:16:00,1.5007,1.5009,1.5006,1.5008,34200000.0
2005-06-20 01:17:00,1.5007,1.5008,1.5003,1.5004,34200000.0
2005-06-20 01:18:00,1.5006,1.5008,1.5005,1.5006,34200000.0
2005-06-20 01:19:00,1.5004,1.5005,1.5003,1.5004,34200000.0
2005-06-20 01:20:00,1.5006,1.5008,1.5002,1.5004,34200000.0
2005-06-20 01:21:00,1.5003,1.5005,1.5002,1.5004,34200000.0
2005-06-20 01:22:00,1.5006,1.5007,1.5003,1.5004,34200000.0
2005-06-20 01:23:00,1.51113,1.51128,1.51091,1.51091,34200000.0
2005-06-20 01:24:00,1.5008,1.5013,1.5007,1.5011,41100000.0
2005-06-20 01:25:00,1.5111,1.5111,1.51022,1.51022,41100000.0
2005-06-20 01:26:00,1.5007,1.5011,1.5005,1.5008,35800000.0
2005-06-20 01:27:00,1.51017,1.51063,1.51017,1.51063,35800000.0
2005-06-20 01:28:00,1.5008,1.5009,1.5007,1.5008,37800001.0
2005-06-20 01:29:00,1.51062,1.51062,1.51005,1.51005,37800001.0
2005-06-20 01:30:00,1.5101,1.5101,1.50968,1.50984,49300000.0
2005-06-20 01:31:00,1.5009,1.5011,1.5008,1.501,30400000.0
2005-06-20 01:32:00,1.50987,1.50987,1.50935,1.50935,30400000.0
2005-06-20 01:33:00,1.50968,1.50969,1.50945,1.50959,73600002.0
2005-06-20 01:34:00,1.50952,1.50963,1.50912,1.50956,39700000.0
2005-06-20 01:35:00,1.50953,1.51036,1.50953,1.51002,40400000.0
2005-06-20 01:36:00,1.51024,1.51033,1.51006,1.51006,35600000.0
2005-06-20 01:37:00,1.51004,1.51007,1.50974,1.50991,45400000.0
2005-06-20 01:38:00,1.5098,1.50996,1.50969,1.5099,30200000.0
2005-06-20 01:39:00,1.5006,1.5008,1.5005,1.5007,42900000.0
2005-06-20 01:40:00,1.5006,1.5007,1.5002,1.5003,42900000.0
2005-06-20 01:41:00,1.50965,1.50986,1.50959,1.50978,42900000.0
2005-06-20 01:42:00,1.50983,1.50983,1.50944,1.50974,23000000.0
2005-06-20 01:43:00,1.5,1.5002,1.4997,1.5001,35600000.0
2005-06-20 01:44:00,1.50973,1.50973,1.50925,1.50943,35600000.0
2005-06-20 01:45:00,1.50936,1.50956,1.50928,1.50948,48400000.0
2005-06-20 01:46:00,1.5006,1.5012,1.5005,1.5011,45100000.0
2005-06-20 01:47:00,1.5097,1.50987,1.50959,1.50959,45100000.0
2005-06-20 01:48:00,1.5006,1.5007,1.5003,1.5006,32600000.0
2005-06-20 01:49:00,1.5007,1.5012,1.5006,1.5009,32600000.0
2005-06-20 01:50:00,1.501,1.5011,1.5008,1.501,32600000.0
2005-06-20 01:51:00,1.5097,1.5097,1.50948,1.50957,32600000.0
2005-06-20 01:52:00,1.501,1.5012,1.5009,1.5011,37300000.0
2005-06-20 01:53:00,1.5012,1.5013,1.5009,1.5012,37300000.0
2005-06-20 01:54:00,1.50967,1.5097,1.50954,1.50954,37300000.0
2005-06-20 01:55:00,1.50949,1.50976,1.50949,1.50949,46800000.0
2005-06-20 01:56:00,1.50961,1.50972,1.50941,1.50945,46200000.0
2005-06-20 01:57:00,1.5007,1.5008,1.5005,1.5006,60800000.0
2005-06-20 01:58:00,1.5007,1.5008,1.5006,1.5007,60800000.0
2005-06-20 02:00:00,1.5006,1.5008,1.5002,1.5003,60800000.0
2005-06-20 02:01:00,1.5002,1.5004,1.5001,1.5003,60800000.0
2005-06-20 02:02:00,1.5004,1.5005,1.5003,1.5004,60800000.0
2005-06-20 02:03:00,1.5003,1.5005,1.5001,1.5004,60800000.0
2005-06-20 02:04:00,1.5095,1.50975,1.5095,1.50974,60800000.0
2005-06-20 02:05:00,1.50977,1.50977,1.50964,1.50967,71400000.0
2005-06-20 02:06:00,1.5015,1.5018,1.5014,1.5016,202000001.0
2005-06-20 02:07:00,1.50984,1.50993,1.50952,1.50983,202000001.0
2005-06-20 02:08:00,1.50984,1.51015,1.50984,1.50993,51600000.0
2005-06-20 02:09:00,1.5017,1.5019,1.5016,1.5017,52000000.0
2005-06-20 02:10:00,1.5016,1.5018,1.5015,1.5017,52000000.0
2005-06-20 02:11:00,1.5016,1.5018,1.5014,1.5016,52000000.0
2005-06-20 02:12:00,1.5015,1.5018,1.5012,1.5017,52000000.0
2005-06-20 02:13:00,1.50999,1.51008,1.50979,1.51008,52000000.0
2005-06-20 02:14:00,1.5015,1.5018,1.5012,1.5016,227500000.0
2005-06-20 02:15:00,1.50957,1.50965,1.50928,1.50939,227500000.0
2005-06-20 02:16:00,1.5017,1.5021,1.5014,1.5018,31800000.0
2005-06-20 02:17:00,1.5017,1.5018,1.5014,1.5017,31800000.0
2005-06-20 02:18:00,1.50948,1.50974,1.50909,1.50967,31800000.0
2005-06-20 02:19:00,1.50988,1.5101,1.50977,1.50981,31200000.0
2005-06-20 02:20:00,1.5023,1.5027,1.5022,1.5026,20600000.0
2005-06-20 02:21:00,1.5024,1.5025,1.5021,1.5022,20600000.0
2005-06-20 02:22:00,1.50973,1.50976,1.50968,1.5097,20600000.0
2005-06-20 02:23:00,1.502,1.5022,1.5019,1.502,100300000.0
2005-06-20 02:25:00,1.50969,1.50975,1.50945,1.50952,100300000.0
2005-06-20 02:26:00,1.5017,1.5019,1.5016,1.5018,37600000.0
2005-06-20 02:27:00,1.5017,1.5022,1.5016,1.502,37600000.0
2005-06-20 02:28:00,1.5018,1.5019,1.5016,1.5018,37600000.0
2005-06-20 02:29:00,1.502,1.5025,1.5019,1.5023,37600000.0
2005-06-20 02:30:00,1.50988,1.50988,1.50361,1.50361,37600000.0
2005-06-20 02:31:00,1.50215,1.50245,1.50213,1.50234,73200000.0
2005-06-20 02:32:00,1.50274,1.50322,1.50274,1.5032,38800000.0
2005-06-20 02:33:00,1.50274,1.50282,1.50265,1.50272,227000002.0
2005-06-20 02:34:00,1.50322,1.50322,1.50281,1.50303,50200000.0
2005-06-20 02:35:00,1.50296,1.50296,1.50238,1.50247,94000000.0
2005-06-20 02:36:00,1.50275,1.50299,1.50274,1.50284,25600000.0
2005-06-20 02:37:00,1.50263,1.50268,1.50255,1.50259,85400000.0
2005-06-20 02:38:00,1.50282,1.50282,1.50266,1.50271,42400000.0
2005-06-20 02:39:00,1.50283,1.50283,1.50236,1.50239,39600000.0
2005-06-20 02:40:00,1.50252,1.50264,1.50247,1.50252,38000000.0
2005-06-20 02:41:00,1.50252,1.50267,1.5025,1.5025,43700000.0
2005-06-20 02:42:00,1.50251,1.50268,1.50251,1.50264,41600001.0
2005-06-20 02:43:00,1.50251,1.50268,1.50245,1.50268,31800000.0
2005-06-20 02:44:00,1.5027,1.50291,1.50262,1.50291,18600000.0
2005-06-20 02:45:00,1.50231,1.50252,1.50226,1.50237,37900000.0
2005-06-20 02:46:00,1.50226,1.50251,1.50223,1.5024,143400000.0
2005-06-20 02:47:00,1.50284,1.50301,1.50243,1.50284,203700000.0
2005-06-20 02:48:00,1.50273,1.503,1.50268,1.503,92000000.0
2005-06-20 02:49:00,1.50297,1.50343,1.5029,1.503,70300000.0
2005-06-20 02:50:00,1.50309,1.50329,1.50283,1.50318,107800000.0
2005-06-20 02:51:00,1.50272,1.50286,1.50256,1.50274,65600000.0
2005-06-20 02:52:00,1.50295,1.50296,1.50275,1.50289,19600000.0
2005-06-20 02:53:00,1.5034,1.50358,1.50292,1.50308,24400000.0
2005-06-20 02:54:00,1.5034,1.50392,1.5034,1.50385,46500000.0
2005-06-20 02:55:00,1.50409,1.50409,1.50378,1.50404,26800000.0
2005-06-20 02:56:00,1.50339,1.50351,1.50323,1.50323,66900000.0
2005-06-20 02:57:00,1.50325,1.50332,1.50304,1.50324,52600000.0
2005-06-20 02:58:00,1.50329,1.50335,1.50318,1.50325,50800000.0
2005-06-20 02:59:00,1.50337,1.50354,1.50333,1.50339,57400000.0
2005-06-20 03:00:00,1.50352,1.50362,1.50344,1.50357,145600000.0
2005-06-20 03:01:00,1.50365,1.50388,1.50365,1.50388,48100000.0
2005-06-20 03:02:00,1.5039,1.50415,1.5039,1.50415,34700000.0
2005-06-20 03:03:00,1.50415,1.50415,1.50406,1.50408,60500000.0
2005-06-20 03:04:00,1.50406,1.50439,1.50384,1.50404,48000000.0
2005-06-20 03:05:00,1.50402,1.5041,1.50392,1.50406,72900000.0
2005-06-20 03:06:00,1.50407,1.50421,1.50402,1.50421,61100000.0
2005-06-20 03:07:00,1.50418,1.50455,1.50404,1.50455,96700000.0
2005-06-20 03:08:00,1.50454,1.50475,1.5043,1.5043,71600000.0
2005-06-20 03:09:00,1.50455,1.50468,1.50426,1.50468,48800000.0
2005-06-20 03:10:00,1.50428,1.50476,1.50428,1.50476,26200000.0
2005-06-20 03:11:00,1.50453,1.5046,1.50448,1.50448,41600000.0
2005-06-20 03:12:00,1.50463,1.50463,1.5042,1.50439,51600000.0
2005-06-20 03:13:00,1.50411,1.50453,1.504,1.5042,54200000.0
2005-06-20 03:14:00,1.504,1.50423,1.5038,1.5039,46500000.0
2005-06-20 03:15:00,1.50347,1.50403,1.50347,1.50373,49600000.0
2005-06-20 03:16:00,1.50364,1.50391,1.50339,1.50391,52000000.0
2005-06-20 03:17:00,1.50408,1.50442,1.50379,1.50442,28200000.0
2005-06-20 03:18:00,1.50461,1.50476,1.50442,1.50476,26000000.0
2005-06-20 03:19:00,1.50485,1.50492,1.50469,1.50481,30800000.0
2005-06-20 03:20:00,1.50422,1.50473,1.50422,1.50473,40000000.0
2005-06-20 03:21:00,1.50442,1.50448,1.50442,1.50448,40200000.0
2005-06-20 03:22:00,1.50439,1.50439,1.50382,1.50382,72100000.0
2005-06-20 03:23:00,1.50373,1.50373,1.50354,1.50355,77500001.0
2005-06-20 03:24:00,1.50345,1.50351,1.50345,1.50351,79200000.0
2005-06-20 03:25:00,1.50376,1.50376,1.50323,1.50339,37800000.0
2005-06-20 03:26:00,1.50321,1.50335,1.50319,1.50335,134300000.0
2005-06-20 03:27:00,1.5035,1.5035,1.50326,1.50332,81700000.0
2005-06-20 03:28:00,1.50318,1.50318,1.503,1.503,31600000.0
2005-06-20 03:29:00,1.50299,1.50312,1.50286,1.50296,46600000.0
2005-06-20 03:30:00,1.50311,1.50331,1.50301,1.50331,72600000.0
2005-06-20 03:31:00,1.50332,1.50363,1.50332,1.50363,23400000.0
2005-06-20 03:32:00,1.50345,1.50365,1.50343,1.50344,44900000.0
2005-06-20 03:33:00,1.50293,1.50342,1.50293,1.50341,38400000.0
2005-06-20 03:34:00,1.50359,1.50396,1.50346,1.50362,49700000.0
2005-06-20 03:35:00,1.50371,1.50371,1.5033,1.50344,59700000.0
2005-06-20 03:36:00,1.50357,1.50399,1.50337,1.50382,46500000.0
2005-06-20 03:37:00,1.5035,1.50359,1.50323,1.50358,55400000.0
2005-06-20 03:38:00,1.50356,1.50367,1.50338,1.50343,40200000.0
2005-06-20 03:39:00,1.50306,1.50317,1.50294,1.50309,68000000.0
2005-06-20 03:40:00,1.50303,1.50345,1.50292,1.50345,117000000.0
2005-06-20 03:41:00,1.50339,1.50366,1.50336,1.50366,79100001.0
2005-06-20 03:42:00,1.50379,1.50388,1.50374,1.50388,72800000.0
2005-06-20 03:44:00,1.50387,1.50405,1.50379,1.50394,22000000.0
2005-06-20 03:45:00,1.50418,1.50468,1.50416,1.50468,36400000.0
2005-06-20 03:46:00,1.50432,1.50432,1.50406,1.50406,54600000.0
2005-06-20 03:47:00,1.504,1.50401,1.50384,1.50393,26000000.0
2005-06-20 03:48:00,1.5043,1.5043,1.50402,1.5043,23400000.0
2005-06-20 03:49:00,1.50431,1.50431,1.50367,1.50367,38300000.0
2005-06-20 03:50:00,1.50397,1.50412,1.50382,1.50383,103600000.0
2005-06-20 03:51:00,1.50393,1.50393,1.50377,1.50377,50800000.0
2005-06-20 03:52:00,1.50379,1.50379,1.50347,1.50355,92800000.0
2005-06-20 03:53:00,1.50332,1.50355,1.50323,1.50355,60600000.0
2005-06-20 03:54:00,1.50369,1.50414,1.50369,1.50376,22400000.0
2005-06-20 03:55:00,1.50413,1.50434,1.504,1.50434,42400000.0
2005-06-20 03:56:00,1.50436,1.50445,1.50425,1.50425,19000000.0
2005-06-20 03:57:00,1.50366,1.50397,1.50366,1.50397,137000000.0
2005-06-20 03:58:00,1.5039,1.50463,1.50371,1.50371,235900000.0
2005-06-20 03:59:00,1.50395,1.5044,1.50395,1.50425,150200000.0
2005-06-20 04:00:00,1.50435,1.50457,1.50433,1.50442,66600000.0
2005-06-20 04:01:00,1.50442,1.50478,1.50431,1.50478,99200000.0
2005-06-20 04:02:00,1.50483,1.50509,1.50456,1.50457,126300001.0
2005-06-20 04:03:00,1.50465,1.50465,1.50432,1.50463,76100000.0
2005-06-20 04:04:00,1.5045,1.50456,1.50439,1.50443,123400000.0
2005-06-20 04:05:00,1.50445,1.50532,1.50445,1.50494,173200000.0
2005-06-20 04:06:00,1.5043,1.50475,1.5043,1.50448,109800000.0
2005-06-20 04:07:00,1.50447,1.50447,1.50399,1.50418,159600000.0
2005-06-20 04:08:00,1.50457,1.50465,1.50457,1.50463,14200000.0
2005-06-20 04:09:00,1.50472,1.50472,1.50445,1.5046,32600000.0
2005-06-20 04:10:00,1.5045,1.50463,1.50428,1.50447,108800000.0
2005-06-20 04:11:00,1.50473,1.50493,1.50451,1.5046,45400000.0
2005-06-20 04:12:00,1.5043,1.50462,1.5043,1.50462,72200000.0
2005-06-20 04:13:00,1.50458,1.50467,1.50441,1.50441,90700000.0
2005-06-20 04:14:00,1.50438,1.5044,1.50426,1.5043,90700000.0
2005-06-20 04:15:00,1.50424,1.50451,1.50417,1.50451,93500000.0
2005-06-20 04:16:00,1.50454,1.50464,1.50427,1.50438,79600000.0
2005-06-20 04:17:00,1.50437,1.50451,1.50431,1.50431,39400000.0
2005-06-20 04:18:00,1.50433,1.50448,1.50428,1.50433,117000001.0
2005-06-20 04:19:00,1.50431,1.5044,1.50425,1.50429,51900000.0
2005-06-20 04:20:00,1.50418,1.50423,1.50397,1.50398,167400000.0
2005-06-20 04:21:00,1.50393,1.50396,1.5038,1.50383,51000000.0
2005-06-20 04:22:00,1.5037,1.50414,1.50359,1.50414,37600000.0
2005-06-20 04:23:00,1.50364,1.50364,1.50331,1.50334,41200000.0
2005-06-20 04:24:00,1.50339,1.50347,1.50337,1.50342,168600000.0
2005-06-20 04:25:00,1.50344,1.50408,1.50344,1.50369,198700001.0
2005-06-20 04:27:00,1.50354,1.50362,1.50344,1.5035,66200000.0
2005-06-20 04:28:00,1.50362,1.5038,1.50362,1.50374,51400000.0
2005-06-20 04:29:00,1.50368,1.50411,1.50368,1.50404,67200000.0
2005-06-20 04:30:00,1.50363,1.50402,1.5035,1.50402,75800000.0
2005-06-20 04:31:00,1.50394,1.50402,1.50366,1.50389,37400000.0
2005-06-20 04:32:00,1.5036,1.5036,1.50328,1.50328,31300000.0
2005-06-20 04:33:00,1.50335,1.50335,1.50314,1.50317,66200002.0
2005-06-20 04:34:00,1.50337,1.50353,1.50328,1.5034,42200000.0
2005-06-20 04:35:00,1.50329,1.50345,1.50327,1.50327,52000000.0
2005-06-20 04:36:00,1.50355,1.50367,1.50292,1.5036,139600000.0
2005-06-20 04:37:00,1.50351,1.50373,1.50319,1.50351,128700001.0
2005-06-20 04:38:00,1.50342,1.50342,1.50329,1.50337,61600000.0
2005-06-20 04:39:00,1.50326,1.50357,1.50326,1.50345,70800000.0
2005-06-20 04:40:00,1.50345,1.50381,1.50345,1.50381,49500000.0
2005-06-20 04:41:00,1.50365,1.50401,1.50365,1.50374,71200000.0
2005-06-20 04:42:00,1.50356,1.50365,1.50348,1.50348,71700001.0
2005-06-20 04:43:00,1.50344,1.50344,1.50324,1.50333,54000001.0
2005-06-20 04:44:00,1.50337,1.50382,1.50337,1.5038,25400000.0
2005-06-20 04:45:00,1.50372,1.50377,1.50337,1.50357,40000000.0
2005-06-20 04:47:00,1.50339,1.50382,1.50337,1.50382,109700000.0
2005-06-20 04:48:00,1.50357,1.50378,1.50357,1.50377,49200000.0
2005-06-20 04:49:00,1.50369,1.50381,1.50339,1.50339,46400000.0
2005-06-20 04:50:00,1.50371,1.50371,1.50347,1.50355,43600000.0
2005-06-20 04:51:00,1.50329,1.50343,1.50329,1.50339,19400000.0
2005-06-20 04:52:00,1.50334,1.50382,1.50329,1.50369,27000000.0
2005-06-20 04:53:00,1.5037,1.50395,1.50359,1.50365,42200000.0
2005-06-20 04:54:00,1.50351,1.50373,1.50351,1.50352,27000000.0
2005-06-20 04:55:00,1.50389,1.50427,1.50372,1.50427,51100000.0
2005-06-20 04:57:00,1.50388,1.50435,1.50388,1.50395,38000000.0
2005-06-20 04:58:00,1.50386,1.50436,1.50385,1.5042,37400000.0
2005-06-20 04:59:00,1.50386,1.50411,1.50386,1.50386,141700003.0
2005-06-20 05:00:00,1.5044,1.50448,1.50431,1.50445,36300000.0
2005-06-20 05:01:00,1.50433,1.50449,1.50425,1.50449,82900000.0
2005-06-20 05:02:00,1.50433,1.50435,1.50406,1.50428,26800000.0
2005-06-20 05:03:00,1.50404,1.50426,1.50393,1.50398,140700000.0
2005-06-20 05:04:00,1.50399,1.50409,1.50395,1.50409,196100000.0
2005-06-20 05:05:00,1.50421,1.50421,1.50403,1.50417,163400000.0
2005-06-20 05:06:00,1.50424,1.50424,1.50406,1.50415,221900002.0
2005-06-20 05:07:00,1.50398,1.5044,1.50398,1.50398,254000000.0
2005-06-20 05:08:00,1.50429,1.50448,1.50417,1.50422,304400001.0
2005-06-20 05:09:00,1.50415,1.5046,1.50409,1.50424,195600000.0
2005-06-20 05:10:00,1.50446,1.50456,1.50437,1.50446,251500002.0
2005-06-20 05:11:00,1.50439,1.50457,1.50434,1.50442,108200000.0
2005-06-20 05:12:00,1.50442,1.50459,1.50432,1.50432,137100000.0
2005-06-20 05:13:00,1.5043,1.50456,1.50421,1.50423,163500000.0
2005-06-20 05:14:00,1.50417,1.50425,1.50389,1.50399,243200001.0
2005-06-20 05:15:00,1.50415,1.50427,1.50405,1.50412,25800000.0
2005-06-20 05:16:00,1.50395,1.50404,1.50384,1.5039,192400001.0
2005-06-20 05:17:00,1.5039,1.50397,1.50353,1.50397,172000001.0
2005-06-20 05:18:00,1.50387,1.50387,1.50362,1.50377,232600000.0
2005-06-20 05:20:00,1.50357,1.50372,1.50352,1.50362,265500001.0
2005-06-20 05:21:00,1.50359,1.50413,1.50359,1.50406,335400001.0
2005-06-20 05:22:00,1.50414,1.50432,1.50412,1.50426,248100000.0
2005-06-20 05:23:00,1.5038,1.50404,1.5038,1.50404,130700001.0
2005-06-20 05:24:00,1.50403,1.50404,1.50391,1.50394,161600000.0
2005-06-20 05:26:00,1.50392,1.50392,1.50381,1.50384,133800000.0
2005-06-20 05:27:00,1.50411,1.50422,1.50385,1.50414,179900000.0
2005-06-20 05:28:00,1.50414,1.50424,1.50389,1.50414,227900000.0
2005-06-20 05:29:00,1.50409,1.50419,1.50391,1.50399,245500000.0
2005-06-20 05:30:00,1.50399,1.50419,1.50389,1.50391,222700002.0
2005-06-20 05:31:00,1.50396,1.50426,1.50395,1.50408,96500002.0
2005-06-20 05:32:00,1.50436,1.50448,1.50427,1.50433,129100000.0
2005-06-20 05:33:00,1.50434,1.5045,1.50426,1.50437,196500000.0
2005-06-20 05:34:00,1.50455,1.50503,1.50455,1.50466,237900001.0
2005-06-20 05:35:00,1.50473,1.5048,1.50465,1.50475,28200000.0
2005-06-20 05:36:00,1.50462,1.5047,1.50446,1.50455,186000001.0
2005-06-20 05:37:00,1.50455,1.50465,1.5045,1.50455,226000000.0
2005-06-20 05:38:00,1.5046,1.50482,1.50457,1.50482,146700000.0
2005-06-20 05:39:00,1.5049,1.50513,1.50484,1.50497,154300000.0
2005-06-20 05:40:00,1.50483,1.5051,1.50475,1.505,225800001.0
2005-06-20 05:41:00,1.50494,1.50521,1.50489,1.5049,107000000.0
2005-06-20 05:42:00,1.50499,1.50522,1.50496,1.50506,231300001.0
2005-06-20 05:43:00,1.50506,1.50516,1.505,1.50502,73100000.0
2005-06-20 05:44:00,1.50498,1.5051,1.50485,1.50487,129500001.0
2005-06-20 05:45:00,1.5049,1.50515,1.50484,1.5049,119200000.0
2005-06-20 05:46:00,1.50496,1.50509,1.50488,1.50509,198000001.0
2005-06-20 05:47:00,1.50512,1.50517,1.50497,1.50514,211900001.0
2005-06-20 05:48:00,1.50498,1.50531,1.50489,1.50499,236500001.0
2005-06-20 05:49:00,1.50504,1.5053,1.5049,1.5049,201000001.0
2005-06-20 05:50:00,1.50487,1.50522,1.50487,1.50504,251500000.0
2005-06-20 05:51:00,1.50517,1.50527,1.50509,1.50509,206100001.0
2005-06-20 05:52:00,1.50493,1.50523,1.50485,1.50523,173000002.0
2005-06-20 05:53:00,1.5051,1.5052,1.505,1.5051,238900001.0
2005-06-20 05:54:00,1.50522,1.50553,1.50514,1.5054,238900001.0
2005-06-20 05:55:00,1.50523,1.50548,1.50516,1.50521,190700000.0
2005-06-20 05:56:00,1.50522,1.5056,1.50522,1.50533,97800000.0
2005-06-20 05:57:00,1.50531,1.50531,1.50508,1.50515,194700000.0
2005-06-20 05:58:00,1.50521,1.50538,1.50517,1.5052,152400000.0
2005-06-20 05:59:00,1.50537,1.50537,1.50496,1.50496,83500000.0
2005-06-20 06:00:00,1.50507,1.50509,1.50499,1.50504,211000000.0
2005-06-20 06:01:00,1.50517,1.50534,1.50513,1.50517,176500000.0
2005-06-20 06:02:00,1.50502,1.50519,1.50499,1.50506,226900000.0
2005-06-20 06:03:00,1.50514,1.50524,1.50504,1.50519,45600000.0
2005-06-20 06:04:00,1.50508,1.50523,1.50501,1.50523,181600000.0
2005-06-20 06:05:00,1.50531,1.5055,1.50531,1.50539,409900001.0
2005-06-20 06:06:00,1.50546,1.50557,1.50543,1.50545,110700001.0
2005-06-20 06:07:00,1.50546,1.50549,1.50524,1.50544,320900000.0
2005-06-20 06:08:00,1.50514,1.50544,1.50512,1.50531,535400002.0
2005-06-20 06:09:00,1.50532,1.50559,1.50524,1.50539,412700001.0
2005-06-20 06:10:00,1.50544,1.50554,1.50534,1.50536,310500001.0
2005-06-20 06:11:00,1.50537,1.50544,1.50526,1.50536,451500000.0
2005-06-20 06:12:00,1.50508,1.5054,1.505,1.5054,285100000.0
2005-06-20 06:13:00,1.50532,1.50547,1.50514,1.50514,311100001.0
2005-06-20 06:14:00,1.50558,1.50558,1.50522,1.50534,354600001.0
2005-06-20 06:15:00,1.50532,1.50537,1.50517,1.50535,168500000.0
2005-06-20 06:16:00,1.50537,1.50544,1.50526,1.50544,235700000.0
2005-06-20 06:17:00,1.50518,1.50525,1.50503,1.50503,165200000.0
2005-06-20 06:18:00,1.50501,1.50519,1.50497,1.50501,260000001.0
2005-06-20 06:20:00,1.50497,1.50512,1.50487,1.5049,292300002.0
2005-06-20 06:21:00,1.50502,1.5051,1.5049,1.50502,250300000.0
2005-06-20 06:22:00,1.50499,1.50525,1.50494,1.50502,253700001.0
2005-06-20 06:23:00,1.50488,1.50508,1.50485,1.50492,280700000.0
2005-06-20 06:24:00,1.50483,1.50488,1.50467,1.50478,381600001.0
2005-06-20 06:25:00,1.50486,1.50492,1.50476,1.50489,233200002.0
2005-06-20 06:26:00,1.50485,1.50497,1.50477,1.50493,314200001.0
2005-06-20 06:27:00,1.50487,1.50506,1.50476,1.50506,314900000.0
2005-06-20 06:28:00,1.50499,1.50504,1.50474,1.50495,383200000.0
2005-06-20 06:29:00,1.50502,1.50512,1.50492,1.50495,90200000.0
2005-06-20 06:30:00,1.50492,1.50514,1.50489,1.505,243400001.0
2005-06-20 06:31:00,1.50504,1.50505,1.50487,1.50502,136600000.0
2005-06-20 06:32:00,1.50509,1.50526,1.50509,1.50526,178600000.0
2005-06-20 06:33:00,1.50527,1.50543,1.50514,1.50525,254500001.0
2005-06-20 06:34:00,1.50541,1.50542,1.50523,1.50536,213600001.0
2005-06-20 06:35:00,1.50519,1.50529,1.50505,1.5051,123800000.0
2005-06-20 06:36:00,1.50507,1.50515,1.50507,1.50507,76400001.0
2005-06-20 06:37:00,1.50508,1.50514,1.50501,1.50501,168900001.0
2005-06-20 06:38:00,1.505,1.50522,1.50497,1.50499,117800000.0
2005-06-20 06:39:00,1.50504,1.50504,1.50482,1.50485,28200000.0
2005-06-20 06:40:00,1.50484,1.50494,1.5048,1.50485,132100000.0
2005-06-20 06:41:00,1.50498,1.50502,1.50488,1.50495,183500000.0
2005-06-20 06:42:00,1.50499,1.50511,1.50486,1.50497,253400000.0
2005-06-20 06:43:00,1.505,1.50508,1.50492,1.50494,159000002.0
2005-06-20 06:44:00,1.50485,1.50485,1.50464,1.50472,376900000.0
2005-06-20 06:45:00,1.50475,1.50479,1.50463,1.50472,234800001.0
2005-06-20 06:46:00,1.50479,1.5049,1.50475,1.50487,231400000.0
2005-06-20 06:47:00,1.50486,1.50487,1.50468,1.50482,247000000.0
2005-06-20 06:48:00,1.50466,1.50483,1.50462,1.50466,37800000.0
2005-06-20 06:49:00,1.50459,1.50484,1.50451,1.50461,243500001.0
2005-06-20 06:50:00,1.50467,1.50468,1.50443,1.50447,38800000.0
2005-06-20 06:51:00,1.50472,1.50472,1.50438,1.50464,28000000.0
2005-06-20 06:52:00,1.50449,1.50466,1.50446,1.50452,219100000.0
2005-06-20 06:53:00,1.50456,1.50481,1.50455,1.50469,264400000.0
2005-06-20 06:54:00,1.50484,1.50511,1.50469,1.50473,458900000.0
2005-06-20 06:55:00,1.5047,1.50478,1.50456,1.50464,382100000.0
2005-06-20 06:56:00,1.50478,1.50483,1.50472,1.50477,23200000.0
2005-06-20 06:57:00,1.50485,1.505,1.50485,1.505,68200001.0
2005-06-20 06:58:00,1.50503,1.50517,1.50493,1.5051,212600000.0
2005-06-20 06:59:00,1.50517,1.50538,1.50507,1.50513,280300000.0
2005-06-20 07:00:00,1.50509,1.5051,1.50496,1.50496,135000000.0
2005-06-20 07:01:00,1.50467,1.50482,1.50467,1.5048,302300001.0
2005-06-20 07:02:00,1.50491,1.50515,1.50484,1.50498,405200000.0
2005-06-20 07:03:00,1.50504,1.50511,1.50496,1.50504,148300000.0
2005-06-20 07:04:00,1.50518,1.50536,1.50513,1.50518,315000000.0
2005-06-20 07:05:00,1.50523,1.50523,1.50492,1.50495,106700000.0
2005-06-20 07:06:00,1.50494,1.50499,1.50479,1.50492,239200000.0
2005-06-20 07:07:00,1.50505,1.50506,1.50483,1.50494,193600000.0
2005-06-20 07:08:00,1.50491,1.50494,1.5047,1.50479,290900000.0
2005-06-20 07:09:00,1.50479,1.50482,1.50467,1.50467,221600001.0
2005-06-20 07:10:00,1.5047,1.5047,1.50442,1.50442,466300002.0
2005-06-20 07:11:00,1.50449,1.50472,1.50435,1.50472,388900001.0
2005-06-20 07:12:00,1.50491,1.50514,1.50486,1.50514,300000001.0
2005-06-20 07:13:00,1.50501,1.50501,1.50443,1.50444,253600000.0
2005-06-20 07:14:00,1.50442,1.505,1.50442,1.50491,528000002.0
2005-06-20 07:15:00,1.5052,1.50549,1.50488,1.50549,280100000.0
2005-06-20 07:16:00,1.5054,1.50549,1.50533,1.50547,229800000.0
2005-06-20 07:17:00,1.50537,1.50537,1.50505,1.50511,228700002.0
2005-06-20 07:18:00,1.50516,1.5055,1.50512,1.5055,470200001.0
2005-06-20 07:19:00,1.50551,1.50558,1.50529,1.50555,328700001.0
2005-06-20 07:20:00,1.5056,1.50565,1.5054,1.50553,423400001.0
2005-06-20 07:21:00,1.50546,1.50565,1.50541,1.50543,326700001.0
2005-06-20 07:22:00,1.50556,1.50569,1.50544,1.50545,334900000.0
2005-06-20 07:23:00,1.50558,1.50573,1.5054,1.50557,431900001.0
2005-06-20 07:24:00,1.50548,1.50557,1.5054,1.50545,289200000.0
2005-06-20 07:25:00,1.50547,1.50557,1.50535,1.50553,325300000.0
2005-06-20 07:26:00,1.50544,1.50546,1.50516,1.50516,304300001.0
2005-06-20 07:27:00,1.50515,1.50526,1.50501,1.50523,149100000.0
2005-06-20 07:28:00,1.50514,1.50515,1.50491,1.505,243300000.0
2005-06-20 07:29:00,1.50499,1.5051,1.50474,1.50474,192500000.0
2005-06-20 07:30:00,1.50466,1.50495,1.50466,1.50485,493400001.0
2005-06-20 07:31:00,1.5048,1.50508,1.50479,1.50501,240600001.0
2005-06-20 07:32:00,1.505,1.50503,1.50473,1.5048,516100001.0
2005-06-20 07:33:00,1.50474,1.50493,1.50465,1.50481,473300000.0
2005-06-20 07:34:00,1.50493,1.50511,1.50491,1.50497,244100001.0
2005-06-20 07:35:00,1.50495,1.50515,1.5049,1.5049,232200000.0
2005-06-20 07:36:00,1.50491,1.50497,1.5047,1.50495,340900000.0
2005-06-20 07:37:00,1.50497,1.5052,1.50489,1.50499,218400000.0
2005-06-20 07:38:00,1.50489,1.50496,1.50473,1.50475,32800000.0
2005-06-20 07:39:00,1.50457,1.50461,1.50442,1.50449,391600001.0
2005-06-20 07:40:00,1.50442,1.50465,1.50435,1.50445,342300003.0
2005-06-20 07:41:00,1.50434,1.50441,1.50406,1.50417,621100000.0
2005-06-20 07:42:00,1.50404,1.50409,1.5039,1.50399,346200000.0
2005-06-20 07:43:00,1.504,1.50424,1.50396,1.50413,221000001.0
2005-06-20 07:44:00,1.50423,1.50441,1.50414,1.50414,441100005.0
2005-06-20 07:45:00,1.50411,1.50418,1.50393,1.50404,372700000.0
2005-06-20 07:46:00,1.50406,1.50418,1.50391,1.50393,398200000.0
2005-06-20 07:47:00,1.50373,1.50404,1.50359,1.50373,672200002.0
2005-06-20 07:48:00,1.50354,1.50375,1.50348,1.50355,769800001.0
2005-06-20 07:49:00,1.50369,1.50377,1.50344,1.50353,615500000.0
2005-06-20 07:50:00,1.5036,1.5039,1.50348,1.50382,641000002.0
2005-06-20 07:51:00,1.50398,1.50407,1.50367,1.50403,575900001.0
2005-06-20 07:53:00,1.50413,1.50432,1.50397,1.50412,533800001.0
2005-06-20 07:54:00,1.50404,1.50417,1.50395,1.50402,405500001.0
2005-06-20 07:55:00,1.50405,1.50412,1.50376,1.50376,420000003.0
2005-06-20 07:56:00,1.50373,1.50402,1.50364,1.50389,749500001.0
2005-06-20 07:57:00,1.50377,1.50397,1.50365,1.50375,614300003.0
2005-06-20 07:58:00,1.5037,1.50389,1.50365,1.50372,688900002.0
2005-06-20 07:59:00,1.50376,1.50393,1.50364,1.50375,417100000.0
2005-06-20 08:00:00,1.5038,1.50382,1.50359,1.50378,418900001.0
2005-06-20 08:01:00,1.50363,1.50389,1.5034,1.50345,516800001.0
2005-06-20 08:02:00,1.50318,1.50352,1.50318,1.50352,218100000.0
2005-06-20 08:03:00,1.50333,1.50367,1.50333,1.50333,452200000.0
2005-06-20 08:04:00,1.50318,1.50338,1.50294,1.50313,428900000.0
2005-06-20 08:05:00,1.50325,1.50365,1.50304,1.50364,301500000.0
2005-06-20 08:06:00,1.50416,1.50427,1.50393,1.50422,651200001.0
2005-06-20 08:07:00,1.50419,1.50436,1.50405,1.50413,496800000.0
2005-06-20 08:08:00,1.50411,1.50422,1.50396,1.504,431600001.0
2005-06-20 08:09:00,1.50388,1.50388,1.50328,1.50335,452000000.0
2005-06-20 08:10:00,1.50337,1.50373,1.50334,1.50368,575400002.0
2005-06-20 08:11:00,1.50361,1.50376,1.50343,1.50355,292700001.0
2005-06-20 08:12:00,1.50361,1.50391,1.50346,1.50368,407100001.0
2005-06-20 08:13:00,1.5037,1.50382,1.50365,1.5038,234200000.0
2005-06-20 08:14:00,1.50381,1.50455,1.50381,1.50442,109400000.0
2005-06-20 08:15:00,1.50443,1.50453,1.50428,1.50433,331500001.0
2005-06-20 08:16:00,1.5045,1.50465,1.5042,1.50447,252900000.0
2005-06-20 08:17:00,1.50452,1.50452,1.50388,1.50403,266800000.0
2005-06-20 08:18:00,1.50405,1.50424,1.50404,1.5041,166500001.0
2005-06-20 08:19:00,1.50406,1.50424,1.50402,1.50409,310200001.0
2005-06-20 08:20:00,1.504,1.50402,1.5034,1.5034,268300000.0
2005-06-20 08:21:00,1.50333,1.50353,1.50318,1.50352,538200002.0
2005-06-20 08:22:00,1.50353,1.50376,1.50353,1.50373,350100000.0
2005-06-20 08:23:00,1.50373,1.50386,1.50363,1.50365,260600000.0
2005-06-20 08:24:00,1.50366,1.50376,1.5035,1.50365,506500003.0
2005-06-20 08:25:00,1.50369,1.50382,1.50342,1.50361,607600000.0
2005-06-20 08:26:00,1.50353,1.5038,1.50353,1.50371,347800002.0
2005-06-20 08:27:00,1.50385,1.50421,1.50385,1.50416,360600001.0
2005-06-20 08:28:00,1.50443,1.50498,1.50443,1.50498,560500001.0
2005-06-20 08:29:00,1.505,1.50503,1.50466,1.50466,451300001.0
2005-06-20 08:30:00,1.50472,1.50488,1.5046,1.5047,466400002.0
2005-06-20 08:31:00,1.50454,1.50454,1.50391,1.50403,245600001.0
2005-06-20 08:32:00,1.50409,1.50433,1.50404,1.50408,282100001.0
2005-06-20 08:33:00,1.50413,1.50417,1.50398,1.50398,206500001.0
2005-06-20 08:34:00,1.50404,1.50407,1.5035,1.5035,589100000.0
2005-06-20 08:35:00,1.50349,1.50406,1.50331,1.50403,490300000.0
2005-06-20 08:36:00,1.50402,1.50409,1.50361,1.50361,392900001.0
2005-06-20 08:37:00,1.50325,1.50358,1.50323,1.5035,320300000.0
2005-06-20 08:38:00,1.50335,1.50354,1.50322,1.50335,359800000.0
2005-06-20 08:39:00,1.50314,1.50332,1.50289,1.50314,569200000.0
2005-06-20 08:40:00,1.50315,1.50363,1.50315,1.50341,321500000.0
2005-06-20 08:41:00,1.50354,1.50374,1.50339,1.50369,469000000.0
2005-06-20 08:42:00,1.50374,1.5038,1.50334,1.50363,567500003.0
2005-06-20 08:43:00,1.50368,1.50389,1.50348,1.50351,285300000.0
2005-06-20 08:44:00,1.50369,1.50427,1.50369,1.50406,420600000.0
2005-06-20 08:45:00,1.50407,1.5041,1.5037,1.50373,641100001.0
2005-06-20 08:46:00,1.50408,1.50445,1.50406,1.50426,773900002.0
2005-06-20 08:47:00,1.50433,1.50439,1.50409,1.50409,645200003.0
2005-06-20 08:48:00,1.50399,1.50425,1.50369,1.50411,394000000.0
2005-06-20 08:49:00,1.50417,1.50443,1.50414,1.50435,492200002.0
2005-06-20 08:50:00,1.50496,1.50517,1.50467,1.50497,544800000.0
2005-06-20 08:51:00,1.50511,1.50544,1.50499,1.5052,578200000.0
2005-06-20 08:52:00,1.5053,1.50537,1.50502,1.50505,565000000.0
2005-06-20 08:53:00,1.50458,1.5046,1.50411,1.50425,479000000.0
2005-06-20 08:54:00,1.50438,1.5051,1.50429,1.5051,693200001.0
2005-06-20 08:55:00,1.50555,1.50565,1.50512,1.50512,597600001.0
2005-06-20 08:56:00,1.50495,1.50541,1.50492,1.50498,559000000.0
2005-06-20 08:57:00,1.50489,1.50577,1.50489,1.50577,457400000.0
2005-06-20 08:58:00,1.50615,1.50641,1.506,1.50626,466000000.0
2005-06-20 08:59:00,1.50636,1.50644,1.5061,1.5061,391500004.0
2005-06-20 09:00:00,1.50591,1.50593,1.50556,1.50577,515500003.0
2005-06-20 09:01:00,1.50583,1.50603,1.50576,1.5059,370200002.0
2005-06-20 09:02:00,1.5058,1.50601,1.50574,1.50588,601000002.0
2005-06-20 09:03:00,1.50581,1.50587,1.50561,1.50565,581800000.0
2005-06-20 09:04:00,1.50563,1.5057,1.50527,1.50559,645600001.0
2005-06-20 09:05:00,1.50558,1.50567,1.5054,1.50567,608700001.0
2005-06-20 09:06:00,1.50564,1.50604,1.50555,1.50604,600200002.0
2005-06-20 09:07:00,1.5061,1.5062,1.50588,1.50599,369900002.0
2005-06-20 09:08:00,1.50592,1.50615,1.50558,1.50581,243500001.0
2005-06-20 09:09:00,1.50587,1.50601,1.50579,1.50597,290600001.0
2005-06-20 09:10:00,1.50592,1.50605,1.50573,1.50588,351800001.0
2005-06-20 09:11:00,1.506,1.50627,1.50596,1.50598,523600001.0
2005-06-20 09:12:00,1.50594,1.50605,1.50579,1.50586,445900000.0
2005-06-20 09:13:00,1.50589,1.50607,1.50581,1.50581,509400003.0
2005-06-20 09:14:00,1.50565,1.50583,1.5056,1.50582,292300000.0
2005-06-20 09:15:00,1.50572,1.50572,1.5054,1.50564,465000001.0
2005-06-20 09:16:00,1.50562,1.50595,1.5056,1.50595,502500000.0
2005-06-20 09:17:00,1.50605,1.50645,1.50602,1.50645,511900000.0
2005-06-20 09:18:00,1.50661,1.5068,1.50653,1.50673,197100000.0
2005-06-20 09:19:00,1.50711,1.50723,1.50681,1.50691,553500001.0
2005-06-20 09:20:00,1.50674,1.50692,1.50649,1.50649,253500000.0
2005-06-20 09:21:00,1.50646,1.50649,1.50629,1.50634,326000001.0
2005-06-20 09:22:00,1.50618,1.50645,1.50615,1.50631,367500003.0
2005-06-20 09:23:00,1.50682,1.50703,1.50676,1.507,371300000.0
2005-06-20 09:24:00,1.50689,1.50689,1.50637,1.50666,295100000.0
2005-06-20 09:25:00,1.50668,1.50707,1.50668,1.50707,403600000.0
2005-06-20 09:26:00,1.50687,1.50694,1.50673,1.5068,503000000.0
2005-06-20 09:27:00,1.50683,1.5073,1.50683,1.50723,379300001.0
2005-06-20 09:28:00,1.5072,1.50737,1.50704,1.50713,502200001.0
2005-06-20 09:29:00,1.50717,1.50737,1.50712,1.50718,396400000.0
2005-06-20 09:30:00,1.5069,1.5069,1.50628,1.50628,692000000.0
2005-06-20 09:31:00,1.50642,1.50689,1.50642,1.50666,340400000.0
2005-06-20 09:32:00,1.5068,1.5069,1.5067,1.5068,259700001.0
2005-06-20 09:33:00,1.50668,1.50685,1.50663,1.50666,259700001.0
2005-06-20 09:34:00,1.50678,1.50695,1.50667,1.5069,410100001.0
2005-06-20 09:35:00,1.50689,1.50697,1.50669,1.50669,272800001.0
2005-06-20 09:36:00,1.50652,1.50669,1.50632,1.50655,421400001.0
2005-06-20 09:37:00,1.50659,1.50659,1.50614,1.50621,475800005.0
2005-06-20 09:38:00,1.50593,1.50608,1.50557,1.50557,410400001.0
2005-06-20 09:39:00,1.50565,1.50587,1.50564,1.50577,432100002.0
2005-06-20 09:40:00,1.50579,1.50596,1.50557,1.5056,424700002.0
2005-06-20 09:41:00,1.50562,1.50577,1.50555,1.5056,504700000.0
2005-06-20 09:42:00,1.5056,1.5057,1.50539,1.50556,439000000.0
2005-06-20 09:43:00,1.50563,1.50589,1.50535,1.50571,291700001.0
2005-06-20 09:44:00,1.50553,1.50575,1.50545,1.50549,447100001.0
2005-06-20 09:45:00,1.50565,1.50567,1.50543,1.50553,561200000.0
2005-06-20 09:46:00,1.50562,1.50574,1.50555,1.50555,279900001.0
2005-06-20 09:47:00,1.50548,1.50548,1.50489,1.50489,392000002.0
2005-06-20 09:48:00,1.5049,1.50532,1.50489,1.50506,350200000.0
2005-06-20 09:49:00,1.50515,1.50555,1.50507,1.50535,509200000.0
2005-06-20 09:50:00,1.50518,1.50524,1.5049,1.50495,504300003.0
2005-06-20 09:51:00,1.50527,1.50556,1.5051,1.50553,506000002.0
2005-06-20 09:52:00,1.50566,1.50566,1.50541,1.50552,496200003.0
2005-06-20 09:53:00,1.50545,1.50563,1.50527,1.50538,340900000.0
2005-06-20 09:54:00,1.50517,1.50542,1.50512,1.50533,550100002.0
2005-06-20 09:55:00,1.50525,1.50525,1.50477,1.50477,520800001.0
2005-06-20 09:56:00,1.50505,1.50529,1.50505,1.50516,358700000.0
2005-06-20 09:57:00,1.50523,1.50542,1.50512,1.5052,606500002.0
2005-06-20 09:58:00,1.50538,1.50556,1.50525,1.5053,760600001.0
2005-06-20 09:59:00,1.50544,1.50573,1.50535,1.50565,611900001.0
2005-06-20 10:00:00,1.50528,1.50528,1.50414,1.50439,224200000.0
2005-06-20 10:01:00,1.50437,1.50437,1.50383,1.50412,616700001.0
2005-06-20 10:02:00,1.50425,1.5048,1.50425,1.50471,579700000.0
2005-06-20 10:03:00,1.5048,1.5049,1.5047,1.5048,416400001.0
2005-06-20 10:04:00,1.50482,1.50482,1.50447,1.5047,416400001.0
2005-06-20 10:05:00,1.50452,1.50475,1.50447,1.50461,439400002.0
2005-06-20 10:06:00,1.50416,1.50416,1.50321,1.50376,529700001.0
2005-06-20 10:07:00,1.50364,1.504,1.5036,1.504,619800001.0
2005-06-20 10:08:00,1.50373,1.50375,1.50287,1.5033,463000000.0
2005-06-20 10:09:00,1.50357,1.50389,1.50329,1.50383,520300001.0
2005-06-20 10:10:00,1.50383,1.50393,1.50378,1.50378,358600001.0
2005-06-20 10:11:00,1.50368,1.50386,1.50366,1.50381,396900001.0
2005-06-20 10:12:00,1.50369,1.5038,1.50358,1.50373,426000001.0
2005-06-20 10:13:00,1.50366,1.50366,1.50336,1.50356,503500000.0
2005-06-20 10:14:00,1.50332,1.50338,1.50313,1.50325,569400001.0
2005-06-20 10:15:00,1.50335,1.50357,1.5033,1.50345,436000003.0
2005-06-20 10:16:00,1.50355,1.50369,1.50343,1.50364,456800001.0
2005-06-20 10:17:00,1.50342,1.50358,1.50312,1.50319,298400000.0
2005-06-20 10:18:00,1.50327,1.50342,1.50312,1.50312,417800001.0
2005-06-20 10:19:00,1.50294,1.50307,1.50247,1.50307,375600002.0
2005-06-20 10:20:00,1.50287,1.50287,1.50229,1.50246,528900000.0
2005-06-20 10:21:00,1.50239,1.50281,1.5021,1.50257,400800001.0
2005-06-20 10:22:00,1.50266,1.503,1.50266,1.50282,365700001.0
2005-06-20 10:23:00,1.50284,1.50306,1.50279,1.50286,462800000.0
2005-06-20 10:24:00,1.5026,1.50293,1.5026,1.50263,398300000.0
2005-06-20 10:25:00,1.50285,1.50302,1.50273,1.50294,356100000.0
2005-06-20 10:26:00,1.50305,1.50328,1.50291,1.50312,542300002.0
2005-06-20 10:27:00,1.50318,1.50324,1.503,1.50308,466300001.0
2005-06-20 10:28:00,1.50318,1.50325,1.50301,1.50316,678500000.0
2005-06-20 10:29:00,1.50333,1.50347,1.50317,1.50317,515800000.0
2005-06-20 10:30:00,1.50319,1.50332,1.50281,1.50299,705600001.0
2005-06-20 10:31:00,1.50272,1.5032,1.50267,1.50272,537200000.0
2005-06-20 10:32:00,1.50281,1.50326,1.5028,1.50283,578300001.0
2005-06-20 10:33:00,1.50285,1.50291,1.50251,1.50277,500600001.0
2005-06-20 10:34:00,1.50298,1.5035,1.50298,1.5033,372200000.0
2005-06-20 10:35:00,1.50346,1.50371,1.50341,1.50341,492000002.0
2005-06-20 10:36:00,1.50333,1.50339,1.503,1.50317,520500001.0
2005-06-20 10:37:00,1.5032,1.50333,1.50285,1.50333,517200001.0
2005-06-20 10:38:00,1.50311,1.50321,1.50302,1.50303,497600001.0
2005-06-20 10:39:00,1.50316,1.50354,1.50316,1.50347,399500000.0
2005-06-20 10:40:00,1.50331,1.50343,1.50314,1.50328,381000001.0
2005-06-20 10:41:00,1.50339,1.50344,1.50314,1.50334,674000002.0
2005-06-20 10:42:00,1.50351,1.50361,1.50335,1.50359,385200000.0
2005-06-20 10:43:00,1.50369,1.50389,1.50352,1.50368,437200001.0
2005-06-20 10:44:00,1.50356,1.50408,1.5035,1.5038,477000000.0
2005-06-20 10:45:00,1.50392,1.50392,1.50341,1.50372,544800000.0
2005-06-20 10:46:00,1.50364,1.50372,1.50336,1.50363,299200000.0
2005-06-20 10:47:00,1.50376,1.50399,1.5037,1.50374,377600000.0
2005-06-20 10:48:00,1.50375,1.50396,1.50369,1.50381,519600002.0
2005-06-20 10:49:00,1.50383,1.50398,1.50369,1.50385,379700001.0
2005-06-20 10:50:00,1.50374,1.50398,1.50356,1.50395,564500002.0
2005-06-20 10:51:00,1.50378,1.5041,1.50375,1.504,477100000.0
2005-06-20 10:52:00,1.50416,1.50432,1.50396,1.50427,318500004.0
2005-06-20 10:53:00,1.50422,1.50433,1.50413,1.50416,410400000.0
2005-06-20 10:54:00,1.50415,1.50421,1.5038,1.50401,435800001.0
2005-06-20 10:55:00,1.5039,1.50419,1.50385,1.50385,498800002.0
2005-06-20 10:56:00,1.50388,1.50413,1.50383,1.50401,496400000.0
2005-06-20 10:57:00,1.50405,1.5041,1.50385,1.504,355800000.0
2005-06-20 10:58:00,1.50403,1.50421,1.50389,1.50408,435600001.0
2005-06-20 10:59:00,1.5039,1.5043,1.50379,1.50401,843500003.0
2005-06-20 11:00:00,1.50422,1.50456,1.50422,1.50455,463100001.0
2005-06-20 11:01:00,1.50479,1.50521,1.50479,1.505,589400000.0
2005-06-20 11:02:00,1.50485,1.50548,1.50485,1.50534,497200001.0
2005-06-20 11:03:00,1.50529,1.50566,1.50529,1.50546,280300001.0
2005-06-20 11:04:00,1.5055,1.50555,1.50515,1.50521,588000000.0
2005-06-20 11:05:00,1.50513,1.50545,1.50502,1.50517,426300000.0
2005-06-20 11:06:00,1.50523,1.50536,1.505,1.50504,659100001.0
2005-06-20 11:07:00,1.50482,1.5049,1.50466,1.50466,264800000.0
2005-06-20 11:08:00,1.50479,1.50498,1.50474,1.50492,372600002.0
2005-06-20 11:09:00,1.50481,1.50493,1.5045,1.5045,436300002.0
2005-06-20 11:10:00,1.50457,1.50479,1.50435,1.50477,486600001.0
2005-06-20 11:11:00,1.5046,1.5046,1.50372,1.50431,528500001.0
2005-06-20 11:12:00,1.50426,1.50458,1.50426,1.5045,505000000.0
2005-06-20 11:13:00,1.50461,1.50467,1.50437,1.5046,414100000.0
2005-06-20 11:14:00,1.50461,1.50508,1.50459,1.50485,484800002.0
2005-06-20 11:15:00,1.50518,1.50526,1.50493,1.50514,526100002.0
2005-06-20 11:16:00,1.50527,1.50541,1.50508,1.50536,468100001.0
2005-06-20 11:17:00,1.5053,1.50554,1.50524,1.50542,449800001.0
2005-06-20 11:18:00,1.50533,1.50568,1.50527,1.50548,366300001.0
2005-06-20 11:19:00,1.50549,1.50558,1.50536,1.50542,373400000.0
2005-06-20 11:20:00,1.50541,1.5056,1.50526,1.50529,590200000.0
2005-06-20 11:21:00,1.50542,1.50542,1.50482,1.50495,577600002.0
2005-06-20 11:22:00,1.50472,1.50514,1.50472,1.50512,553600000.0
2005-06-20 11:23:00,1.50515,1.5054,1.50506,1.5053,474300002.0
2005-06-20 11:24:00,1.50531,1.50548,1.50511,1.50526,373800001.0
2005-06-20 11:25:00,1.50534,1.50534,1.50507,1.50514,422600001.0
2005-06-20 11:26:00,1.50507,1.50509,1.50483,1.50489,572000003.0
2005-06-20 11:27:00,1.50499,1.50548,1.50498,1.50525,616500000.0
2005-06-20 11:28:00,1.50555,1.50564,1.50531,1.50558,374300000.0
2005-06-20 11:29:00,1.50569,1.50574,1.5054,1.50553,409800000.0
2005-06-20 11:30:00,1.50551,1.50582,1.5055,1.50565,467800002.0
2005-06-20 11:31:00,1.50553,1.50582,1.50525,1.50536,569600001.0
2005-06-20 11:32:00,1.50523,1.50534,1.50495,1.50509,445100002.0
2005-06-20 11:33:00,1.5051,1.50546,1.5051,1.50534,511500001.0
2005-06-20 11:34:00,1.50537,1.50551,1.50505,1.50512,681200005.0
2005-06-20 11:35:00,1.5052,1.50559,1.50495,1.50533,586100003.0
2005-06-20 11:36:00,1.50538,1.50556,1.50532,1.50556,469600000.0
2005-06-20 11:37:00,1.50567,1.50577,1.50551,1.50558,442500000.0
2005-06-20 11:38:00,1.50569,1.50569,1.50535,1.50535,591200002.0
2005-06-20 11:39:00,1.50545,1.50584,1.50537,1.50543,683000001.0
2005-06-20 11:40:00,1.50564,1.50573,1.50544,1.50559,713600000.0
2005-06-20 11:41:00,1.50539,1.50546,1.50507,1.50529,782700001.0
2005-06-20 11:42:00,1.50529,1.50529,1.50488,1.50502,566500002.0
2005-06-20 11:43:00,1.50508,1.50528,1.505,1.505,501400002.0
2005-06-20 11:44:00,1.50511,1.50521,1.50491,1.50496,612600001.0
2005-06-20 11:45:00,1.5051,1.50542,1.50502,1.50539,602800001.0
2005-06-20 11:46:00,1.50559,1.5058,1.50549,1.50564,486200000.0
2005-06-20 11:47:00,1.50555,1.50568,1.50536,1.5055,497700001.0
2005-06-20 11:48:00,1.50548,1.50588,1.50547,1.50566,532900002.0
2005-06-20 11:49:00,1.5057,1.50592,1.50561,1.50578,467400004.0
2005-06-20 11:50:00,1.50581,1.50593,1.50559,1.50586,396800000.0
2005-06-20 11:51:00,1.50597,1.50602,1.50561,1.50561,182500001.0
2005-06-20 11:52:00,1.50555,1.50573,1.5054,1.5054,284400001.0
2005-06-20 11:53:00,1.50514,1.50529,1.50495,1.50509,198600001.0
2005-06-20 11:54:00,1.50487,1.505,1.50472,1.50482,330900000.0
2005-06-20 11:55:00,1.50527,1.50527,1.505,1.50504,511300001.0
2005-06-20 11:56:00,1.50497,1.50508,1.50476,1.50498,505500003.0
2005-06-20 11:57:00,1.50501,1.50521,1.50479,1.50491,492700001.0
2005-06-20 11:58:00,1.50503,1.50522,1.50484,1.50484,468700000.0
2005-06-20 11:59:00,1.50466,1.50492,1.5046,1.50461,407800000.0
2005-06-20 12:00:00,1.50453,1.50457,1.5043,1.50433,521200001.0
2005-06-20 12:01:00,1.50416,1.50437,1.50412,1.50425,423700001.0
2005-06-20 12:02:00,1.50419,1.50436,1.50405,1.50425,379800000.0
2005-06-20 12:03:00,1.50445,1.50445,1.50426,1.50437,353400000.0
2005-06-20 12:04:00,1.50431,1.50457,1.50425,1.50441,387700000.0
2005-06-20 12:06:00,1.50438,1.5048,1.50438,1.50458,363400001.0
2005-06-20 12:07:00,1.50462,1.50467,1.50442,1.50462,322500000.0
2005-06-20 12:08:00,1.50459,1.50469,1.5043,1.50468,536900002.0
2005-06-20 12:09:00,1.50479,1.50484,1.50459,1.50474,408800001.0
2005-06-20 12:10:00,1.50476,1.50506,1.50468,1.50499,345400000.0
2005-06-20 12:11:00,1.50496,1.50504,1.50477,1.50489,202200001.0
2005-06-20 12:12:00,1.5048,1.5049,1.5047,1.5048,619300002.0
2005-06-20 12:13:00,1.50479,1.50499,1.50471,1.50486,619300002.0
2005-06-20 12:14:00,1.50488,1.50499,1.50466,1.50491,704400003.0
2005-06-20 12:15:00,1.50481,1.50496,1.50476,1.50486,340000001.0
2005-06-20 12:16:00,1.50481,1.5049,1.50469,1.5048,372500000.0
2005-06-20 12:17:00,1.50475,1.50484,1.50474,1.50477,190900000.0
2005-06-20 12:18:00,1.50473,1.50473,1.50441,1.50458,298300000.0
2005-06-20 12:19:00,1.5045,1.50453,1.50424,1.50442,451500000.0
2005-06-20 12:20:00,1.50432,1.50442,1.50417,1.50434,410500000.0
2005-06-20 12:21:00,1.5045,1.50476,1.50441,1.50464,385400002.0
2005-06-20 12:22:00,1.50479,1.50496,1.50458,1.50474,300500000.0
2005-06-20 12:23:00,1.50472,1.50483,1.50438,1.50438,347000000.0
2005-06-20 12:24:00,1.5042,1.5046,1.50414,1.50428,611000001.0
2005-06-20 12:25:00,1.50448,1.50457,1.50416,1.50422,407600001.0
2005-06-20 12:26:00,1.50393,1.50413,1.50316,1.50328,461800002.0
2005-06-20 12:27:00,1.50303,1.50303,1.50213,1.5023,484500000.0
2005-06-20 12:28:00,1.50221,1.50244,1.50207,1.5022,520100000.0
2005-06-20 12:29:00,1.50193,1.50193,1.50095,1.50155,707900000.0
2005-06-20 12:30:00,1.5014,1.50157,1.50109,1.50128,598400000.0
2005-06-20 12:31:00,1.50131,1.50161,1.50122,1.50135,624800000.0
2005-06-20 12:32:00,1.5011,1.5011,1.50001,1.50024,604700002.0
2005-06-20 12:33:00,1.50023,1.50081,1.50009,1.50081,54000000.0
2005-06-20 12:34:00,1.50097,1.50124,1.50082,1.50103,597800001.0
2005-06-20 12:35:00,1.50128,1.50138,1.50098,1.5011,609800000.0
2005-06-20 12:36:00,1.50125,1.50143,1.50119,1.50123,427600000.0
2005-06-20 12:37:00,1.5012,1.50126,1.50095,1.50095,519700000.0
2005-06-20 12:38:00,1.50102,1.50126,1.50097,1.50113,661500001.0
2005-06-20 12:39:00,1.50101,1.50113,1.5008,1.50084,483500001.0
2005-06-20 12:40:00,1.50078,1.50106,1.50073,1.50106,534500000.0
2005-06-20 12:41:00,1.50114,1.50125,1.50062,1.50086,280200000.0
2005-06-20 12:42:00,1.50089,1.50121,1.50085,1.501,350200000.0
2005-06-20 12:43:00,1.50102,1.50108,1.50085,1.50092,470300000.0
2005-06-20 12:44:00,1.5009,1.501,1.50058,1.50095,480700001.0
2005-06-20 12:45:00,1.50123,1.50162,1.50111,1.50162,515600003.0
2005-06-20 12:46:00,1.50207,1.50274,1.50207,1.50274,428800001.0
2005-06-20 12:47:00,1.50233,1.50286,1.50221,1.50286,399400001.0
2005-06-20 12:48:00,1.50279,1.50279,1.50129,1.50129,491400002.0
2005-06-20 12:49:00,1.50224,1.50252,1.50217,1.50228,507600000.0
2005-06-20 12:50:00,1.50238,1.50255,1.50222,1.50225,475000001.0
2005-06-20 12:51:00,1.50218,1.50257,1.50197,1.50213,435700000.0
2005-06-20 12:52:00,1.50197,1.50229,1.50194,1.50223,299600000.0
2005-06-20 12:53:00,1.50226,1.50226,1.50184,1.50184,294300000.0
2005-06-20 12:54:00,1.50174,1.5019,1.50163,1.5019,422400001.0
2005-06-20 12:55:00,1.50202,1.5021,1.50173,1.50179,511600003.0
2005-06-20 12:56:00,1.50183,1.50201,1.50172,1.50183,455700001.0
2005-06-20 12:57:00,1.50189,1.50192,1.50155,1.50182,513700001.0
2005-06-20 12:58:00,1.50192,1.50207,1.50179,1.50202,374000000.0
2005-06-20 12:59:00,1.50207,1.50236,1.50202,1.50215,712700003.0
2005-06-20 13:00:00,1.50238,1.50242,1.50214,1.50242,204700000.0
2005-06-20 13:01:00,1.50246,1.50258,1.50236,1.50248,352300001.0
2005-06-20 13:02:00,1.50226,1.5026,1.50223,1.5026,388300001.0
2005-06-20 13:03:00,1.50254,1.50267,1.50242,1.50254,402300000.0
2005-06-20 13:04:00,1.5026,1.50271,1.50257,1.50266,285700001.0
2005-06-20 13:05:00,1.50266,1.50271,1.50261,1.50261,148000000.0
2005-06-20 13:06:00,1.50268,1.50278,1.50251,1.50266,372600002.0
2005-06-20 13:07:00,1.50235,1.50235,1.50169,1.50176,331500002.0
2005-06-20 13:08:00,1.50182,1.50189,1.50174,1.5018,161100000.0
2005-06-20 13:09:00,1.50153,1.50184,1.50146,1.50158,311000002.0
2005-06-20 13:10:00,1.50168,1.50168,1.5014,1.5014,158200000.0
2005-06-20 13:11:00,1.50133,1.50203,1.50133,1.50184,384900000.0
2005-06-20 13:12:00,1.50176,1.50185,1.50153,1.50185,251000000.0
2005-06-20 13:13:00,1.5019,1.5019,1.50175,1.50182,351500002.0
2005-06-20 13:14:00,1.50193,1.50193,1.50098,1.50117,322700000.0
2005-06-20 13:15:00,1.50114,1.50163,1.5011,1.50163,435500000.0
2005-06-20 13:16:00,1.50149,1.50171,1.50149,1.50162,139000000.0
2005-06-20 13:17:00,1.50179,1.50182,1.50147,1.50149,128200000.0
2005-06-20 13:18:00,1.50139,1.50164,1.50129,1.50156,304000002.0
2005-06-20 13:19:00,1.50134,1.50151,1.50119,1.50144,282700000.0
2005-06-20 13:20:00,1.50126,1.50138,1.50116,1.50131,186700000.0
2005-06-20 13:21:00,1.50118,1.50118,1.50108,1.50117,166700000.0
2005-06-20 13:22:00,1.50113,1.50151,1.50112,1.50151,223600000.0
2005-06-20 13:23:00,1.50148,1.50176,1.50148,1.50176,356000001.0
2005-06-20 13:24:00,1.50183,1.50191,1.50182,1.50191,241700001.0
2005-06-20 13:25:00,1.50188,1.50193,1.50136,1.50185,141700001.0
2005-06-20 13:26:00,1.50187,1.50193,1.50166,1.50182,225000000.0
2005-06-20 13:27:00,1.50173,1.502,1.50161,1.50179,303600000.0
2005-06-20 13:28:00,1.50185,1.50197,1.50177,1.50192,481400002.0
2005-06-20 13:29:00,1.50171,1.50187,1.50158,1.50187,637600000.0
2005-06-20 13:30:00,1.5019,1.5019,1.50158,1.50183,585900001.0
2005-06-20 13:31:00,1.50197,1.50217,1.50173,1.50178,487900000.0
2005-06-20 13:32:00,1.50171,1.50221,1.50171,1.50208,215500000.0
2005-06-20 13:33:00,1.50205,1.50218,1.50195,1.502,355300001.0
2005-06-20 13:34:00,1.50197,1.50213,1.50179,1.50185,314800000.0
2005-06-20 13:35:00,1.50194,1.50203,1.50166,1.50203,388000001.0
2005-06-20 13:36:00,1.50206,1.50222,1.50184,1.50192,427500002.0
2005-06-20 13:37:00,1.502,1.50229,1.502,1.50219,483700000.0
2005-06-20 13:38:00,1.50223,1.50246,1.50212,1.50218,430400000.0
2005-06-20 13:39:00,1.5022,1.50225,1.50193,1.50202,275200001.0
2005-06-20 13:40:00,1.50188,1.50229,1.5018,1.502,413600000.0
2005-06-20 13:41:00,1.50219,1.50234,1.50194,1.50213,239100000.0
2005-06-20 13:42:00,1.50208,1.50218,1.50198,1.50213,217200001.0
2005-06-20 13:43:00,1.50214,1.50224,1.50204,1.50224,117400000.0
2005-06-20 13:44:00,1.50219,1.50223,1.50205,1.50208,259400001.0
2005-06-20 13:45:00,1.50199,1.50201,1.50151,1.50171,468000002.0
2005-06-20 13:46:00,1.5018,1.50208,1.50174,1.50208,482800001.0
2005-06-20 13:47:00,1.50207,1.50241,1.50177,1.50227,430300000.0
2005-06-20 13:48:00,1.50243,1.50253,1.50239,1.50247,284100002.0
2005-06-20 13:49:00,1.50255,1.5032,1.50255,1.50312,229700002.0
2005-06-20 13:50:00,1.50303,1.5033,1.50303,1.50328,276800000.0
2005-06-20 13:51:00,1.50329,1.50332,1.50313,1.50323,260000000.0
2005-06-20 13:52:00,1.503,1.5031,1.5029,1.503,517400001.0
2005-06-20 13:53:00,1.50302,1.50321,1.50299,1.50311,517400001.0
2005-06-20 13:54:00,1.50299,1.50324,1.50285,1.50317,389300002.0
2005-06-20 13:55:00,1.50309,1.50332,1.50302,1.50302,344900001.0
2005-06-20 13:56:00,1.50297,1.50314,1.50283,1.50308,416300000.0
2005-06-20 13:57:00,1.50308,1.50315,1.50287,1.50311,377400001.0
2005-06-20 13:58:00,1.5031,1.50333,1.50302,1.50309,227700001.0
2005-06-20 13:59:00,1.50283,1.50306,1.50258,1.50284,412500001.0
2005-06-20 14:00:00,1.50303,1.50312,1.50283,1.50303,304300001.0
2005-06-20 14:01:00,1.50306,1.50318,1.50287,1.50287,366800001.0
2005-06-20 14:02:00,1.50288,1.50298,1.50276,1.50285,318700000.0
2005-06-20 14:03:00,1.5028,1.503,1.50267,1.50283,385800000.0
2005-06-20 14:04:00,1.50279,1.50285,1.50263,1.50272,455500000.0
2005-06-20 14:05:00,1.50267,1.5028,1.50247,1.50269,460400002.0
2005-06-20 14:06:00,1.50286,1.50311,1.50273,1.503,323800000.0
2005-06-20 14:07:00,1.50288,1.50296,1.50266,1.50266,354900002.0
2005-06-20 14:08:00,1.50282,1.50309,1.50266,1.50282,344000000.0
2005-06-20 14:09:00,1.50277,1.50315,1.50277,1.50303,136900000.0
2005-06-20 14:10:00,1.50311,1.50311,1.50278,1.50278,277600001.0
2005-06-20 14:11:00,1.50291,1.50301,1.50263,1.50263,117800000.0
2005-06-20 14:12:00,1.50265,1.50289,1.50249,1.50249,253300000.0
2005-06-20 14:13:00,1.50256,1.50276,1.50251,1.50269,178300000.0
2005-06-20 14:14:00,1.50261,1.50271,1.5025,1.50264,236100002.0
2005-06-20 14:15:00,1.50259,1.5027,1.50239,1.50258,354500000.0
2005-06-20 14:16:00,1.50259,1.50269,1.50247,1.50269,173600000.0
2005-06-20 14:17:00,1.50279,1.50312,1.50261,1.50265,653600001.0
2005-06-20 14:18:00,1.50265,1.50303,1.50257,1.50281,389200002.0
2005-06-20 14:19:00,1.50295,1.50331,1.50288,1.50312,418700000.0
2005-06-20 14:20:00,1.50308,1.50308,1.5027,1.50271,189400000.0
2005-06-20 14:21:00,1.50259,1.50302,1.50242,1.50282,379900000.0
2005-06-20 14:22:00,1.50298,1.50313,1.5026,1.50306,527000000.0
2005-06-20 14:23:00,1.50336,1.50336,1.50281,1.50292,140500000.0
2005-06-20 14:24:00,1.50283,1.50307,1.50274,1.50291,441200000.0
2005-06-20 14:25:00,1.50297,1.50325,1.50286,1.5031,538400001.0
2005-06-20 14:26:00,1.50306,1.50324,1.503,1.50303,619100000.0
2005-06-20 14:27:00,1.50329,1.50339,1.50303,1.50323,439600001.0
2005-06-20 14:28:00,1.50321,1.50321,1.50272,1.50312,48400000.0
2005-06-20 14:29:00,1.50307,1.50318,1.50293,1.50315,36000000.0
2005-06-20 14:30:00,1.50341,1.50369,1.50313,1.50369,51400000.0
2005-06-20 14:31:00,1.50338,1.50381,1.50336,1.50336,44500000.0
2005-06-20 14:32:00,1.5036,1.50387,1.50353,1.5038,20600000.0
2005-06-20 14:33:00,1.5038,1.5041,1.50364,1.50407,34100000.0
2005-06-20 14:34:00,1.50412,1.50433,1.50407,1.50433,20400000.0
2005-06-20 14:35:00,1.50414,1.50414,1.50329,1.50369,23200000.0
2005-06-20 14:36:00,1.50346,1.50346,1.50181,1.50181,39000000.0
2005-06-20 14:37:00,1.50225,1.50225,1.50117,1.50119,39700000.0
2005-06-20 14:38:00,1.50101,1.50122,1.50056,1.50109,30600000.0
2005-06-20 14:39:00,1.50055,1.50087,1.50026,1.50077,38500000.0
2005-06-20 14:40:00,1.50109,1.50132,1.50086,1.50101,46200000.0
2005-06-20 14:41:00,1.50118,1.50118,1.50063,1.50064,52100000.0
2005-06-20 14:42:00,1.50001,1.50036,1.49935,1.49935,60200001.0
2005-06-20 14:43:00,1.49991,1.50049,1.49991,1.50001,58900000.0
2005-06-20 14:44:00,1.49986,1.50021,1.49982,1.49982,57000001.0
2005-06-20 14:45:00,1.49967,1.49975,1.49938,1.49964,47700000.0
2005-06-20 14:46:00,1.4994,1.49968,1.4992,1.49945,31200000.0
2005-06-20 14:47:00,1.49923,1.49923,1.49882,1.49918,21000000.0
2005-06-20 14:48:00,1.49936,1.49939,1.49918,1.49937,43100001.0
2005-06-20 14:49:00,1.49893,1.4992,1.49867,1.49867,55600001.0
2005-06-20 14:50:00,1.4987,1.49912,1.4987,1.49912,35000000.0
2005-06-20 14:51:00,1.4993,1.49945,1.49911,1.49934,32800000.0
2005-06-20 14:52:00,1.49931,1.49952,1.49907,1.4993,36800000.0
2005-06-20 14:53:00,1.49918,1.49954,1.49888,1.49933,43500000.0
2005-06-20 14:54:00,1.49956,1.49997,1.49936,1.49958,33600000.0
2005-06-20 14:55:00,1.50006,1.5002,1.4999,1.4999,53800001.0
2005-06-20 14:56:00,1.50012,1.50028,1.50012,1.50021,28800000.0
2005-06-20 14:57:00,1.50021,1.50023,1.50006,1.5001,30200000.0
2005-06-20 14:58:00,1.49983,1.50006,1.49961,1.49961,35200000.0
2005-06-20 14:59:00,1.4995,1.49973,1.49923,1.49923,34000000.0
2005-06-20 15:00:00,1.49914,1.49914,1.4981,1.4981,49700000.0
2005-06-20 15:01:00,1.49834,1.49834,1.49788,1.49788,16600000.0
2005-06-20 15:02:00,1.49774,1.49782,1.49756,1.49782,35200000.0
2005-06-20 15:03:00,1.49792,1.49802,1.49755,1.49777,55400000.0
2005-06-20 15:04:00,1.49791,1.49822,1.49791,1.49822,49800000.0
2005-06-20 15:05:00,1.4978,1.4978,1.49744,1.49766,29000000.0
2005-06-20 15:06:00,1.49758,1.49767,1.49709,1.49759,45600000.0
2005-06-20 15:07:00,1.49777,1.49777,1.49718,1.49774,45000000.0
2005-06-20 15:08:00,1.49791,1.49808,1.49784,1.49803,61600000.0
2005-06-20 15:09:00,1.49793,1.49793,1.49717,1.49739,38600000.0
2005-06-20 15:10:00,1.49753,1.49765,1.49722,1.49742,30200000.0
2005-06-20 15:11:00,1.49739,1.49786,1.49739,1.49777,29200000.0
2005-06-20 15:12:00,1.49775,1.49801,1.49775,1.4978,63300000.0
2005-06-20 15:13:00,1.49765,1.4978,1.4975,1.4978,44600000.0
2005-06-20 15:14:00,1.49733,1.49756,1.49733,1.49751,34600000.0
2005-06-20 15:15:00,1.49757,1.49787,1.49715,1.49787,63000001.0
2005-06-20 15:16:00,1.49778,1.49778,1.49729,1.49741,23000000.0
2005-06-20 15:17:00,1.49722,1.49762,1.49721,1.49762,52300000.0
2005-06-20 15:18:00,1.49763,1.49764,1.49725,1.49764,30400000.0
2005-06-20 15:19:00,1.49734,1.49751,1.49709,1.49745,24000000.0
2005-06-20 15:20:00,1.49763,1.49775,1.49763,1.49767,33800001.0
2005-06-20 15:21:00,1.49772,1.49814,1.49763,1.49814,27900000.0
2005-06-20 15:22:00,1.49796,1.49813,1.49786,1.49797,50700000.0
2005-06-20 15:23:00,1.49794,1.49813,1.49786,1.49813,47000001.0
2005-06-20 15:24:00,1.49833,1.49861,1.49826,1.49861,39800001.0
2005-06-20 15:25:00,1.49889,1.49889,1.49835,1.49835,36000001.0
2005-06-20 15:26:00,1.49859,1.49867,1.4984,1.49867,43500000.0
2005-06-20 15:27:00,1.49862,1.49875,1.4984,1.49849,50500000.0
2005-06-20 15:28:00,1.4981,1.49822,1.49771,1.49771,43500000.0
2005-06-20 15:29:00,1.49777,1.49788,1.49744,1.49744,42400000.0
2005-06-20 15:30:00,1.49771,1.49771,1.49734,1.49759,29600000.0
2005-06-20 15:31:00,1.49759,1.49794,1.49746,1.49794,40000000.0
2005-06-20 15:32:00,1.49792,1.49846,1.49792,1.49823,51100000.0
2005-06-20 15:33:00,1.49824,1.49825,1.49788,1.49808,27200000.0
2005-06-20 15:34:00,1.49776,1.49787,1.4976,1.4976,35000000.0
2005-06-20 15:35:00,1.49757,1.4979,1.49745,1.49745,56800000.0
2005-06-20 15:36:00,1.49764,1.49764,1.49725,1.49725,47400000.0
2005-06-20 15:37:00,1.49755,1.49764,1.49726,1.49757,44200000.0
2005-06-20 15:38:00,1.49746,1.49754,1.49725,1.49754,42800001.0
2005-06-20 15:39:00,1.4976,1.4976,1.49724,1.49727,28400000.0
2005-06-20 15:40:00,1.49745,1.49745,1.49703,1.49703,35200000.0
2005-06-20 15:41:00,1.49716,1.49728,1.49677,1.49728,40700000.0
2005-06-20 15:42:00,1.49723,1.49733,1.49706,1.49723,25600000.0
2005-06-20 15:43:00,1.49718,1.49747,1.49706,1.49717,49200000.0
2005-06-20 15:44:00,1.49708,1.49708,1.49662,1.49686,22000000.0
2005-06-20 15:45:00,1.49664,1.49702,1.49664,1.49679,58000000.0
2005-06-20 15:46:00,1.49678,1.49678,1.49642,1.49642,18600000.0
2005-06-20 15:47:00,1.49624,1.49635,1.49577,1.49633,43200000.0
2005-06-20 15:48:00,1.49616,1.49616,1.49465,1.49476,25600000.0
2005-06-20 15:49:00,1.49443,1.49479,1.49433,1.49459,45100000.0
2005-06-20 15:50:00,1.49454,1.49472,1.49416,1.49426,23200000.0
2005-06-20 15:51:00,1.49439,1.49456,1.49419,1.49449,30600000.0
2005-06-20 15:52:00,1.4945,1.49487,1.4945,1.49467,45600000.0
2005-06-20 15:53:00,1.4948,1.49488,1.49437,1.49462,40800000.0
2005-06-20 15:54:00,1.49462,1.49462,1.49444,1.49447,33000000.0
2005-06-20 15:55:00,1.49473,1.49512,1.49452,1.49504,27800000.0
2005-06-20 15:56:00,1.49493,1.49508,1.49447,1.495,43200000.0
2005-06-20 15:57:00,1.49504,1.49524,1.49501,1.49502,49600000.0
2005-06-20 15:58:00,1.49533,1.4959,1.49532,1.4959,23000000.0
2005-06-20 15:59:00,1.49585,1.49585,1.49556,1.49557,34700000.0
2005-06-20 16:00:00,1.496,1.496,1.49571,1.49578,26000000.0
2005-06-20 16:01:00,1.49584,1.49603,1.49566,1.49603,24000000.0
2005-06-20 16:02:00,1.49618,1.49624,1.49602,1.49614,29400000.0
2005-06-20 16:03:00,1.49622,1.49655,1.49615,1.4965,39400000.0
2005-06-20 16:04:00,1.4959,1.4966,1.49584,1.49629,43000000.0
2005-06-20 16:05:00,1.4961,1.4962,1.49594,1.4962,42400000.0
2005-06-20 16:06:00,1.49609,1.49645,1.49572,1.49632,50800000.0
2005-06-20 16:07:00,1.49649,1.49657,1.49596,1.49632,38800000.0
2005-06-20 16:08:00,1.49647,1.49657,1.49629,1.49644,59200001.0
2005-06-20 16:09:00,1.49618,1.49671,1.49611,1.49651,47000000.0
2005-06-20 16:10:00,1.49638,1.49638,1.49516,1.49618,18200000.0
2005-06-20 16:11:00,1.49587,1.49623,1.49587,1.49612,21600000.0
2005-06-20 16:12:00,1.4959,1.49632,1.49589,1.49604,43200000.0
2005-06-20 16:13:00,1.49634,1.49674,1.49634,1.49664,28400000.0
2005-06-20 16:14:00,1.49646,1.49668,1.49631,1.49668,69200001.0
2005-06-20 16:15:00,1.49619,1.4967,1.49619,1.4967,49400000.0
2005-06-20 16:16:00,1.49684,1.49717,1.49684,1.49701,26600000.0
2005-06-20 16:17:00,1.4968,1.49699,1.4967,1.49681,25400000.0
2005-06-20 16:18:00,1.49667,1.49667,1.49652,1.49664,37700000.0
2005-06-20 16:19:00,1.49685,1.49685,1.49655,1.49673,30800000.0
2005-06-20 16:20:00,1.49656,1.49656,1.49584,1.49602,32800000.0
2005-06-20 16:21:00,1.49606,1.49622,1.49582,1.49598,52600001.0
2005-06-20 16:22:00,1.49589,1.49602,1.4956,1.49597,61600001.0
2005-06-20 16:23:00,1.4963,1.4963,1.49607,1.49626,30900000.0
2005-06-20 16:24:00,1.49614,1.49619,1.49582,1.4959,24600000.0
2005-06-20 16:25:00,1.49597,1.49659,1.49547,1.49646,17000000.0
2005-06-20 16:26:00,1.49678,1.49678,1.49644,1.49644,41400000.0
2005-06-20 16:27:00,1.49635,1.49663,1.49608,1.49608,35000000.0
2005-06-20 16:28:00,1.49634,1.49648,1.49621,1.49636,90200003.0
2005-06-20 16:29:00,1.49668,1.49668,1.4964,1.49641,22600000.0
2005-06-20 16:30:00,1.4963,1.4963,1.49567,1.49567,54800000.0
2005-06-20 16:31:00,1.49578,1.49589,1.49524,1.49524,38000000.0
2005-06-20 16:32:00,1.49522,1.49529,1.49479,1.4951,44400000.0
2005-06-20 16:33:00,1.49523,1.4953,1.495,1.49507,32400000.0
2005-06-20 16:34:00,1.495,1.495,1.49436,1.49443,47200000.0
2005-06-20 16:35:00,1.49464,1.49483,1.49417,1.49451,42200000.0
2005-06-20 16:36:00,1.49429,1.49463,1.49427,1.49453,41000000.0
2005-06-20 16:37:00,1.49464,1.49464,1.49421,1.49453,56400000.0
2005-06-20 16:38:00,1.49446,1.49472,1.49446,1.49456,58700000.0
2005-06-20 16:39:00,1.49437,1.49447,1.49426,1.49441,35400000.0
2005-06-20 16:40:00,1.49436,1.49472,1.49436,1.49472,37000000.0
2005-06-20 16:41:00,1.49422,1.49502,1.49422,1.49465,35600000.0
2005-06-20 16:42:00,1.49442,1.49452,1.49417,1.49422,44600000.0
2005-06-20 16:43:00,1.494,1.49417,1.49373,1.49417,44200000.0
2005-06-20 16:44:00,1.49444,1.49453,1.49416,1.49453,44500000.0
2005-06-20 16:45:00,1.4943,1.49459,1.49416,1.49416,21400000.0
2005-06-20 16:46:00,1.49423,1.49423,1.49394,1.49415,43600000.0
2005-06-20 16:47:00,1.49425,1.49436,1.49407,1.49413,37800000.0
2005-06-20 16:48:00,1.49436,1.49436,1.49399,1.49421,28200000.0
2005-06-20 16:49:00,1.49418,1.49419,1.49399,1.49414,49200000.0
2005-06-20 16:50:00,1.4941,1.4944,1.4941,1.49412,46000000.0
2005-06-20 16:51:00,1.49419,1.49425,1.4939,1.49413,34200000.0
2005-06-20 16:52:00,1.4943,1.49464,1.4943,1.4946,61700001.0
2005-06-20 16:53:00,1.49468,1.49468,1.49444,1.49459,58400000.0
2005-06-20 16:54:00,1.49461,1.49469,1.49434,1.49459,30200000.0
2005-06-20 16:55:00,1.49459,1.49459,1.49419,1.49443,33200000.0
2005-06-20 16:56:00,1.4945,1.49456,1.49438,1.49445,37800000.0
2005-06-20 16:57:00,1.4943,1.49438,1.49415,1.49428,22000000.0
2005-06-20 16:58:00,1.49427,1.49453,1.49427,1.49441,37600000.0
2005-06-20 16:59:00,1.49478,1.49484,1.49456,1.49483,33800001.0
2005-06-20 17:00:00,1.49437,1.49545,1.49437,1.49534,44800000.0
2005-06-20 17:01:00,1.49492,1.49519,1.4947,1.49502,52200000.0
2005-06-20 17:02:00,1.49478,1.49492,1.49463,1.49492,30000000.0
2005-06-20 17:03:00,1.49503,1.49503,1.49482,1.49499,44100000.0
2005-06-20 17:04:00,1.4951,1.49528,1.49486,1.4952,41200000.0
2005-06-20 17:05:00,1.495,1.49535,1.49472,1.49535,46800001.0
2005-06-20 17:06:00,1.49539,1.49594,1.49539,1.49588,45800000.0
2005-06-20 17:07:00,1.49589,1.49626,1.49579,1.49618,42400000.0
2005-06-20 17:08:00,1.4961,1.49638,1.49585,1.49638,57000001.0
2005-06-20 17:09:00,1.49624,1.49639,1.49594,1.49612,50500000.0
2005-06-20 17:10:00,1.496,1.49622,1.49596,1.4961,42800000.0
2005-06-20 17:11:00,1.4961,1.4961,1.49595,1.4961,20600000.0
2005-06-20 17:12:00,1.49603,1.4961,1.49596,1.49607,30800000.0
2005-06-20 17:13:00,1.49583,1.49618,1.49583,1.49618,38500000.0
2005-06-20 17:14:00,1.49567,1.49606,1.49567,1.49595,65000000.0
2005-06-20 17:15:00,1.49627,1.4964,1.49608,1.49608,23000000.0
2005-06-20 17:16:00,1.49567,1.49593,1.49553,1.49564,54700000.0
2005-06-20 17:17:00,1.49533,1.49537,1.49496,1.49537,56100000.0
2005-06-20 17:18:00,1.49556,1.49556,1.49472,1.49502,34200000.0
2005-06-20 17:19:00,1.49497,1.49539,1.49497,1.49538,47700001.0
2005-06-20 17:20:00,1.49544,1.49556,1.49524,1.49539,40900000.0
2005-06-20 17:21:00,1.49561,1.49561,1.49483,1.49545,33800000.0
2005-06-20 17:22:00,1.49528,1.49546,1.49521,1.49521,38200000.0
2005-06-20 17:23:00,1.49487,1.49525,1.49487,1.49522,33200000.0
2005-06-20 17:24:00,1.49492,1.49492,1.49444,1.4946,44700000.0
2005-06-20 17:25:00,1.49452,1.4949,1.49452,1.4947,27600000.0
2005-06-20 17:26:00,1.49469,1.49487,1.49456,1.49456,42600000.0
2005-06-20 17:27:00,1.49445,1.4945,1.49423,1.49423,34000000.0
2005-06-20 17:28:00,1.49449,1.49449,1.49411,1.49413,37600000.0
2005-06-20 17:29:00,1.49438,1.49455,1.49405,1.49451,46400000.0
2005-06-20 17:30:00,1.49454,1.4946,1.49418,1.49457,55900000.0
2005-06-20 17:31:00,1.49436,1.49436,1.49409,1.49413,24400000.0
2005-06-20 17:32:00,1.49425,1.495,1.49425,1.49479,38200000.0
2005-06-20 17:33:00,1.4951,1.49519,1.49471,1.49491,43900000.0
2005-06-20 17:34:00,1.49497,1.49513,1.49475,1.49498,61000001.0
2005-06-20 17:35:00,1.49508,1.49508,1.4947,1.49484,42400000.0
2005-06-20 17:36:00,1.49473,1.4949,1.49459,1.49466,45400000.0
2005-06-20 17:37:00,1.49424,1.49434,1.49355,1.49415,21600000.0
2005-06-20 17:38:00,1.49407,1.49441,1.49369,1.49369,34800000.0
2005-06-20 17:39:00,1.49371,1.49403,1.4936,1.4938,22200000.0
2005-06-20 17:40:00,1.49365,1.494,1.49355,1.494,42000001.0
2005-06-20 17:41:00,1.49419,1.49442,1.49417,1.49417,49800000.0
2005-06-20 17:42:00,1.49408,1.49435,1.49388,1.49421,32600000.0
2005-06-20 17:43:00,1.49443,1.49466,1.49399,1.49458,41600000.0
2005-06-20 17:44:00,1.49466,1.49466,1.49443,1.49448,49100000.0
2005-06-20 17:45:00,1.49472,1.4951,1.49472,1.49495,41000000.0
2005-06-20 17:46:00,1.4951,1.49515,1.49495,1.49512,55400000.0
2005-06-20 17:47:00,1.49517,1.49539,1.4949,1.4949,46800000.0
2005-06-20 17:48:00,1.49483,1.49498,1.49456,1.49484,36000000.0
2005-06-20 17:49:00,1.49487,1.495,1.49458,1.4949,44800000.0
2005-06-20 17:50:00,1.49472,1.49476,1.49445,1.49476,36000000.0
2005-06-20 17:51:00,1.49475,1.49497,1.49459,1.49459,50500000.0
2005-06-20 17:52:00,1.49454,1.4946,1.49439,1.4945,30600000.0
2005-06-20 17:53:00,1.49452,1.4947,1.49449,1.49462,44600001.0
2005-06-20 17:54:00,1.49468,1.49496,1.49436,1.4949,47600000.0
2005-06-20 17:55:00,1.49507,1.49528,1.49451,1.49528,54400000.0
2005-06-20 17:56:00,1.495,1.49518,1.49474,1.49474,31800000.0
2005-06-20 17:57:00,1.49476,1.49524,1.49471,1.49524,40800000.0
2005-06-20 17:58:00,1.4954,1.4954,1.49497,1.49512,48500000.0
2005-06-20 17:59:00,1.49494,1.49518,1.49482,1.49488,56200000.0
2005-06-20 18:00:00,1.49513,1.49513,1.49477,1.49486,40700000.0
2005-06-20 18:01:00,1.49485,1.49485,1.4944,1.49464,57600000.0
2005-06-20 18:02:00,1.49479,1.49496,1.49479,1.49496,64700000.0
2005-06-20 18:03:00,1.49472,1.49504,1.49471,1.49472,26400000.0
2005-06-20 18:04:00,1.49507,1.49519,1.49495,1.49502,45400000.0
2005-06-20 18:05:00,1.49522,1.49538,1.49516,1.49522,33600001.0
2005-06-20 18:06:00,1.49495,1.49515,1.49479,1.49503,52000000.0
2005-06-20 18:07:00,1.49517,1.49517,1.49486,1.49492,35800000.0
2005-06-20 18:08:00,1.49478,1.49524,1.49478,1.4951,45800000.0
2005-06-20 18:09:00,1.49512,1.49531,1.49507,1.49511,46300000.0
2005-06-20 18:10:00,1.49498,1.49519,1.49488,1.49511,31800000.0
2005-06-20 18:11:00,1.49519,1.4954,1.49506,1.4954,44900000.0
2005-06-20 18:12:00,1.49547,1.49564,1.49547,1.49564,26200000.0
2005-06-20 18:13:00,1.49564,1.49596,1.49563,1.49596,38600000.0
2005-06-20 18:14:00,1.49536,1.49612,1.49536,1.49612,35700000.0
2005-06-20 18:15:00,1.49601,1.49606,1.49585,1.49606,39200000.0
2005-06-20 18:16:00,1.49615,1.49615,1.49593,1.49602,34600000.0
2005-06-20 18:17:00,1.49608,1.49614,1.49591,1.49591,43800000.0
2005-06-20 18:18:00,1.49602,1.49625,1.49593,1.49625,41100000.0
2005-06-20 18:19:00,1.49643,1.49643,1.49609,1.49613,44800000.0
2005-06-20 18:20:00,1.49621,1.49643,1.4962,1.49623,31600000.0
2005-06-20 18:21:00,1.49635,1.49647,1.49624,1.49629,37400000.0
2005-06-20 18:22:00,1.49635,1.49644,1.49622,1.49639,47300000.0
2005-06-20 18:23:00,1.49648,1.49663,1.49643,1.49643,28200000.0
2005-06-20 18:24:00,1.4968,1.4969,1.4967,1.4968,43300000.0
2005-06-20 18:25:00,1.49673,1.49683,1.49655,1.49668,43300000.0
2005-06-20 18:26:00,1.49676,1.49676,1.49665,1.49665,51400000.0
2005-06-20 18:27:00,1.49659,1.49674,1.49635,1.49667,54700000.0
2005-06-20 18:28:00,1.49643,1.4965,1.49634,1.49635,36000000.0
2005-06-20 18:29:00,1.49625,1.49649,1.4962,1.49641,19600000.0
2005-06-20 18:30:00,1.49648,1.49648,1.4963,1.49641,40700000.0
2005-06-20 18:31:00,1.49646,1.49658,1.49638,1.49654,29100000.0
2005-06-20 18:32:00,1.49656,1.49656,1.4963,1.49651,49000000.0
2005-06-20 18:33:00,1.49658,1.49661,1.49633,1.49638,44600000.0
2005-06-20 18:34:00,1.49636,1.49644,1.49616,1.49635,47600000.0
2005-06-20 18:35:00,1.49636,1.49639,1.49614,1.49636,39800000.0
2005-06-20 18:36:00,1.49631,1.49652,1.4963,1.49644,47600000.0
2005-06-20 18:37:00,1.49652,1.49654,1.49628,1.49639,34200000.0
2005-06-20 18:38:00,1.49625,1.49648,1.4961,1.49633,33000000.0
2005-06-20 18:39:00,1.49602,1.49642,1.49602,1.49642,27000000.0
2005-06-20 18:40:00,1.4964,1.49646,1.49606,1.4961,26000000.0
2005-06-20 18:41:00,1.49616,1.49636,1.49616,1.49636,39400001.0
2005-06-20 18:42:00,1.49635,1.4968,1.4963,1.4968,38600000.0
2005-06-20 18:43:00,1.49684,1.49708,1.49664,1.49675,39800000.0
2005-06-20 18:45:00,1.49696,1.4971,1.4968,1.4968,18400000.0
2005-06-20 18:46:00,1.49703,1.49745,1.49701,1.49732,35200000.0
2005-06-20 18:47:00,1.49735,1.49742,1.49732,1.49738,38600000.0
2005-06-20 18:48:00,1.49745,1.49765,1.49741,1.49764,50500000.0
2005-06-20 18:49:00,1.49767,1.49767,1.49701,1.49713,33800001.0
2005-06-20 18:50:00,1.4973,1.4976,1.49728,1.49753,46100000.0
2005-06-20 18:51:00,1.49718,1.49728,1.49707,1.49709,39100000.0
2005-06-20 18:52:00,1.49697,1.49732,1.49697,1.49724,44800000.0
2005-06-20 18:53:00,1.49759,1.49793,1.49759,1.4978,34000000.0
2005-06-20 18:54:00,1.49795,1.49829,1.49774,1.49829,25600000.0
2005-06-20 18:55:00,1.49799,1.49819,1.49799,1.49809,35000000.0
2005-06-20 18:56:00,1.49777,1.49816,1.49764,1.49764,55800000.0
2005-06-20 18:57:00,1.49797,1.49797,1.49783,1.49783,28900000.0
2005-06-20 18:58:00,1.49768,1.49786,1.49761,1.49761,40600000.0
2005-06-20 18:59:00,1.49769,1.49806,1.49768,1.49804,32800000.0
2005-06-20 19:00:00,1.4981,1.49818,1.49785,1.49812,39200001.0
2005-06-20 19:01:00,1.49819,1.49819,1.4978,1.49793,66400000.0
2005-06-20 19:02:00,1.49793,1.49801,1.49787,1.49793,27800000.0
2005-06-20 19:03:00,1.49774,1.49796,1.49759,1.49796,58400001.0
2005-06-20 19:04:00,1.49794,1.49813,1.49772,1.49792,40500000.0
2005-06-20 19:05:00,1.49788,1.49789,1.49766,1.49772,33200000.0
2005-06-20 19:06:00,1.49785,1.49785,1.49765,1.49785,34400000.0
2005-06-20 19:07:00,1.49785,1.498,1.4977,1.498,46600000.0
2005-06-20 19:08:00,1.49787,1.49811,1.49787,1.49788,34500000.0
2005-06-20 19:09:00,1.49792,1.49798,1.49772,1.49772,34800000.0
2005-06-20 19:10:00,1.4978,1.49785,1.4974,1.4974,55400000.0
2005-06-20 19:11:00,1.49774,1.49787,1.49767,1.49777,40000000.0
2005-06-20 19:12:00,1.49748,1.49776,1.49748,1.49757,38500000.0
2005-06-20 19:13:00,1.49745,1.4977,1.49738,1.4977,32600000.0
2005-06-20 19:14:00,1.4975,1.49767,1.49741,1.49764,39400000.0
2005-06-20 19:15:00,1.4974,1.4974,1.4971,1.49732,40500000.0
2005-06-20 19:16:00,1.49718,1.49745,1.49718,1.49735,37600000.0
2005-06-20 19:17:00,1.4973,1.49746,1.49722,1.49732,53800000.0
2005-06-20 19:18:00,1.49731,1.49731,1.497,1.49718,28200000.0
2005-06-20 19:19:00,1.49729,1.49736,1.49694,1.49721,29000000.0
2005-06-20 19:20:00,1.49719,1.49732,1.49699,1.49726,41500000.0
2005-06-20 19:21:00,1.49728,1.49757,1.49728,1.49736,25400000.0
2005-06-20 19:22:00,1.49742,1.49745,1.49723,1.49723,25400000.0
2005-06-20 19:23:00,1.49698,1.49698,1.49665,1.49698,49900000.0
2005-06-20 19:24:00,1.49694,1.49694,1.4967,1.49688,57400000.0
2005-06-20 19:25:00,1.49696,1.49696,1.49666,1.49692,35800000.0
2005-06-20 19:26:00,1.49678,1.49696,1.49654,1.49683,37600000.0
2005-06-20 19:27:00,1.49676,1.49704,1.49643,1.49704,38300000.0
2005-06-20 19:28:00,1.4969,1.49691,1.49657,1.49684,24200000.0
2005-06-20 19:29:00,1.4966,1.49684,1.4964,1.49669,41300000.0
2005-06-20 19:30:00,1.49691,1.49691,1.49674,1.49674,44600000.0
2005-06-20 19:31:00,1.49669,1.49677,1.49657,1.49677,47800000.0
2005-06-20 19:32:00,1.49665,1.49692,1.4966,1.49686,62900002.0
2005-06-20 19:33:00,1.49701,1.49709,1.49677,1.49695,65300000.0
2005-06-20 19:34:00,1.49699,1.49716,1.4969,1.497,25800000.0
2005-06-20 19:35:00,1.49721,1.49743,1.49701,1.49743,43200000.0
2005-06-20 19:36:00,1.4973,1.4975,1.49722,1.49738,33900000.0
2005-06-20 19:37:00,1.49739,1.49739,1.49685,1.49685,41300000.0
2005-06-20 19:38:00,1.49675,1.49719,1.49675,1.49707,22900000.0
2005-06-20 19:39:00,1.49725,1.49725,1.49702,1.49712,32800000.0
2005-06-20 19:40:00,1.49696,1.49698,1.49674,1.4968,49700000.0
2005-06-20 19:41:00,1.49672,1.49692,1.49667,1.49692,51500000.0
2005-06-20 19:42:00,1.49684,1.49706,1.49663,1.49706,44100000.0
2005-06-20 19:43:00,1.49695,1.49698,1.49649,1.49698,28900000.0
2005-06-20 19:44:00,1.49689,1.49704,1.49687,1.49699,51900000.0
2005-06-20 19:45:00,1.49685,1.49707,1.49679,1.49707,47000000.0
2005-06-20 19:46:00,1.49727,1.49727,1.49671,1.49671,40500000.0
2005-06-20 19:47:00,1.49738,1.49745,1.49709,1.49745,47100000.0
2005-06-20 19:48:00,1.49752,1.49752,1.49707,1.49707,53600001.0
2005-06-20 19:49:00,1.49691,1.49703,1.49688,1.49688,40300000.0
2005-06-20 19:50:00,1.4971,1.4971,1.4967,1.49681,27600000.0
2005-06-20 19:51:00,1.4966,1.49684,1.4966,1.49684,46800000.0
2005-06-20 19:52:00,1.49682,1.49699,1.49672,1.49687,38400001.0
2005-06-20 19:53:00,1.49696,1.49715,1.49684,1.4971,39600000.0
2005-06-20 19:54:00,1.49728,1.49747,1.49721,1.49721,34800000.0
2005-06-20 19:55:00,1.49719,1.49753,1.49719,1.4974,34800000.0
2005-06-20 19:56:00,1.49742,1.49753,1.4973,1.49751,43000000.0
2005-06-20 19:57:00,1.49756,1.4976,1.49741,1.4976,37800000.0
2005-06-20 19:58:00,1.4974,1.49772,1.49738,1.49754,30400000.0
2005-06-20 19:59:00,1.49768,1.49781,1.49762,1.49768,19200000.0
2005-06-20 20:00:00,1.49769,1.49801,1.49769,1.49777,40000000.0
2005-06-20 20:01:00,1.49817,1.49817,1.49785,1.49789,62600000.0
2005-06-20 20:02:00,1.49786,1.49799,1.49779,1.49781,44200000.0
2005-06-20 20:03:00,1.49775,1.49775,1.49733,1.49749,22200000.0
2005-06-20 20:04:00,1.49766,1.49766,1.49693,1.49715,35000000.0
2005-06-20 20:05:00,1.49702,1.49721,1.49691,1.49703,34800000.0
2005-06-20 20:06:00,1.49723,1.49741,1.49711,1.49715,32800000.0
2005-06-20 20:07:00,1.49705,1.49734,1.49688,1.49733,104800004.0
2005-06-20 20:08:00,1.4975,1.49755,1.49721,1.49744,47300000.0
2005-06-20 20:09:00,1.49749,1.49749,1.49733,1.49733,23600000.0
2005-06-20 20:10:00,1.49691,1.49746,1.49691,1.49746,59400001.0
2005-06-20 20:11:00,1.49752,1.49752,1.49706,1.49711,30600000.0
2005-06-20 20:12:00,1.49725,1.49747,1.49692,1.49747,59300001.0
2005-06-20 20:13:00,1.49738,1.49748,1.49726,1.49748,53600001.0
2005-06-20 20:14:00,1.4973,1.49734,1.49677,1.49707,29800000.0
2005-06-20 20:15:00,1.49706,1.49718,1.4969,1.49718,30800000.0
2005-06-20 20:16:00,1.49711,1.49757,1.49711,1.49731,36200000.0
2005-06-20 20:17:00,1.49737,1.49754,1.49683,1.49736,64600000.0
2005-06-20 20:18:00,1.49738,1.49753,1.49738,1.4975,28200000.0
2005-06-20 20:19:00,1.49764,1.49764,1.4973,1.49752,36200000.0
2005-06-20 20:20:00,1.49758,1.49768,1.49731,1.49768,30600000.0
2005-06-20 20:21:00,1.49756,1.49768,1.49755,1.49761,35600000.0
2005-06-20 20:22:00,1.49766,1.49778,1.49742,1.49756,34400000.0
2005-06-20 20:23:00,1.49776,1.498,1.49763,1.49788,57400000.0
2005-06-20 20:24:00,1.49811,1.49818,1.498,1.49807,30700000.0
2005-06-20 20:25:00,1.49844,1.49844,1.49775,1.49775,65200001.0
2005-06-20 20:26:00,1.49799,1.49799,1.49748,1.49788,38200000.0
2005-06-20 20:27:00,1.49806,1.49825,1.49762,1.49795,42400000.0
2005-06-20 20:28:00,1.4978,1.49803,1.4978,1.49796,46800001.0
2005-06-20 20:29:00,1.49781,1.49784,1.49733,1.49774,40800000.0
2005-06-20 20:30:00,1.49792,1.49835,1.49792,1.49835,26800000.0
2005-06-20 20:31:00,1.4984,1.49854,1.49793,1.49841,55100001.0
2005-06-20 20:32:00,1.49823,1.49843,1.49799,1.4983,34000000.0
2005-06-20 20:33:00,1.49818,1.49818,1.49787,1.49805,48800001.0
2005-06-20 20:34:00,1.49803,1.49818,1.49793,1.49813,43200000.0
2005-06-20 20:35:00,1.49811,1.49815,1.4979,1.49794,46600001.0
2005-06-20 20:36:00,1.49802,1.4983,1.49799,1.4982,57800000.0
2005-06-20 20:37:00,1.49823,1.49823,1.49794,1.49818,51000000.0
2005-06-20 20:38:00,1.49832,1.49841,1.49818,1.4983,24600000.0
2005-06-20 20:39:00,1.49816,1.49857,1.49815,1.49836,67300001.0
2005-06-20 20:40:00,1.49812,1.49837,1.49812,1.49831,37100000.0
2005-06-20 20:41:00,1.49844,1.49855,1.49823,1.49855,54200000.0
2005-06-20 20:42:00,1.49851,1.49865,1.49822,1.49847,48400000.0
2005-06-20 20:43:00,1.49833,1.49846,1.49806,1.49806,38200000.0
2005-06-20 20:44:00,1.4983,1.49831,1.49787,1.49831,31000000.0
2005-06-20 20:45:00,1.49808,1.49831,1.49795,1.49795,36900000.0
2005-06-20 20:46:00,1.49827,1.49854,1.49826,1.49836,41200000.0
2005-06-20 20:47:00,1.49829,1.49829,1.49787,1.49821,36500000.0
2005-06-20 20:48:00,1.49814,1.49848,1.49814,1.49837,47600000.0
2005-06-20 20:49:00,1.49821,1.49831,1.49821,1.49828,35600000.0
2005-06-20 20:50:00,1.4982,1.49823,1.49814,1.49819,35400000.0
2005-06-20 20:51:00,1.49808,1.49835,1.49795,1.49795,25800000.0
2005-06-20 20:52:00,1.49784,1.49804,1.49779,1.49794,25400000.0
2005-06-20 20:53:00,1.49792,1.4982,1.49792,1.49804,25400000.0
2005-06-20 20:54:00,1.49788,1.49822,1.49788,1.49811,72500000.0
2005-06-20 20:55:00,1.49822,1.49846,1.4982,1.49846,20600000.0
2005-06-20 20:56:00,1.49839,1.49854,1.49838,1.49854,38800000.0
2005-06-20 20:57:00,1.49854,1.49861,1.49848,1.49849,25400000.0
2005-06-20 20:58:00,1.49851,1.49858,1.49838,1.49846,65500001.0
2005-06-20 20:59:00,1.49825,1.49853,1.49824,1.49838,39400000.0
2005-06-20 21:00:00,1.49834,1.49843,1.49806,1.49827,33800001.0
2005-06-20 21:01:00,1.49834,1.49852,1.49794,1.49794,36600000.0
2005-06-20 21:02:00,1.49844,1.49917,1.49844,1.49917,45200000.0
2005-06-20 21:03:00,1.49914,1.49926,1.49898,1.49921,28300000.0
2005-06-20 21:04:00,1.50015,1.50016,1.49975,1.49983,28200000.0
2005-06-20 21:05:00,1.49933,1.50016,1.49933,1.50012,42400000.0
2005-06-20 21:06:00,1.5011,1.5012,1.50087,1.5012,32800000.0
2005-06-20 21:07:00,1.50104,1.50124,1.50104,1.50124,30600000.0
2005-06-20 21:08:00,1.50113,1.50129,1.50103,1.50129,35000000.0
2005-06-20 21:09:00,1.5016,1.5017,1.50139,1.50139,35200000.0
2005-06-20 21:10:00,1.50136,1.50154,1.50125,1.5015,59600001.0
2005-06-20 21:11:00,1.50148,1.50165,1.50132,1.50139,35600000.0
2005-06-20 21:12:00,1.50154,1.50178,1.50151,1.50164,44600000.0
2005-06-20 21:13:00,1.50153,1.50168,1.50146,1.50147,48200000.0
2005-06-20 21:14:00,1.50141,1.50167,1.50141,1.50151,55600000.0
2005-06-20 21:15:00,1.50154,1.5017,1.50154,1.50165,57300000.0
2005-06-20 21:16:00,1.50132,1.50162,1.50132,1.5016,18200000.0
2005-06-20 21:17:00,1.50119,1.50119,1.50055,1.50082,57000000.0
2005-06-20 21:18:00,1.50128,1.50128,1.50072,1.50112,41600001.0
2005-06-20 21:19:00,1.50122,1.50122,1.50102,1.50107,43500000.0
2005-06-20 21:20:00,1.50109,1.50131,1.50101,1.50113,42000000.0
2005-06-20 21:21:00,1.50104,1.50118,1.50098,1.50099,21000000.0
2005-06-20 21:22:00,1.50059,1.50109,1.50059,1.50087,50700000.0
2005-06-20 21:24:00,1.50077,1.50102,1.50064,1.50075,39600000.0
2005-06-20 21:25:00,1.50097,1.50111,1.50074,1.50074,35000000.0
2005-06-20 21:26:00,1.50093,1.50093,1.50065,1.50065,24000000.0
2005-06-20 21:27:00,1.50072,1.50092,1.50072,1.50078,14800000.0
2005-06-20 21:28:00,1.5008,1.501,1.5008,1.501,30800000.0
2005-06-20 21:29:00,1.50111,1.50115,1.50095,1.50115,37800000.0
2005-06-20 21:30:00,1.50132,1.50142,1.50114,1.50131,28000000.0
2005-06-20 21:31:00,1.50136,1.50136,1.50113,1.50117,47000000.0
2005-06-20 21:32:00,1.50141,1.50141,1.5009,1.50092,40400000.0
2005-06-20 21:33:00,1.50115,1.50132,1.50088,1.501,35000000.0
2005-06-20 21:34:00,1.50123,1.50136,1.50113,1.50119,38800000.0
2005-06-20 21:35:00,1.50102,1.50105,1.50062,1.50105,18200000.0
2005-06-20 21:36:00,1.50121,1.50123,1.50085,1.50114,34800001.0
2005-06-20 21:37:00,1.50111,1.50111,1.50099,1.50109,35000000.0
2005-06-20 21:38:00,1.50116,1.50116,1.50101,1.50116,28400000.0
2005-06-20 21:39:00,1.501,1.50124,1.501,1.50124,38000000.0
2005-06-20 21:40:00,1.5013,1.50177,1.5013,1.50177,23400000.0
2005-06-20 21:41:00,1.50174,1.5019,1.50165,1.50177,40100000.0
2005-06-20 21:42:00,1.50183,1.50191,1.50134,1.50134,32000000.0
2005-06-20 21:43:00,1.50151,1.50154,1.50138,1.50154,32400001.0
2005-06-20 21:44:00,1.50131,1.50149,1.50113,1.50131,23200000.0
2005-06-20 21:45:00,1.50139,1.50149,1.50129,1.50129,38400000.0
2005-06-20 21:46:00,1.50117,1.50119,1.50073,1.50093,50500000.0
2005-06-20 21:47:00,1.50077,1.50099,1.50077,1.50077,28200000.0
2005-06-20 21:48:00,1.50095,1.50095,1.50048,1.5006,60800001.0
2005-06-20 21:49:00,1.50038,1.50052,1.50034,1.50052,28000000.0
2005-06-20 21:50:00,1.50074,1.50085,1.50064,1.50068,35100000.0
2005-06-20 21:51:00,1.50106,1.5013,1.50095,1.50106,41200000.0
2005-06-20 21:53:00,1.50099,1.50109,1.50087,1.50087,43200000.0
2005-06-20 21:54:00,1.50079,1.50094,1.50027,1.50039,58600001.0
2005-06-20 21:55:00,1.50031,1.50041,1.5002,1.50041,49600000.0
2005-06-20 21:56:00,1.50029,1.50039,1.50019,1.50025,54900000.0
2005-06-20 21:57:00,1.50024,1.50034,1.49984,1.50017,55800001.0
2005-06-20 21:58:00,1.50003,1.5002,1.49991,1.49991,32400000.0
2005-06-20 21:59:00,1.5,1.50028,1.49973,1.50007,44800000.0
2005-06-20 22:00:00,1.50003,1.50011,1.49994,1.50008,53400000.0
2005-06-20 22:01:00,1.49997,1.5001,1.4998,1.4999,30400000.0
2005-06-20 22:02:00,1.50003,1.50026,1.50002,1.50003,31500000.0
2005-06-20 22:03:00,1.50024,1.50029,1.50004,1.50029,31400000.0
2005-06-20 22:04:00,1.50019,1.50021,1.49994,1.50008,40400000.0
2005-06-20 22:05:00,1.50024,1.50024,1.50004,1.50024,40000000.0
2005-06-20 22:06:00,1.50036,1.50053,1.50016,1.50043,49000000.0
2005-06-20 22:07:00,1.50034,1.50058,1.50032,1.50038,41300000.0
2005-06-20 22:08:00,1.5001,1.50045,1.5001,1.50036,18600000.0
2005-06-20 22:09:00,1.5002,1.50023,1.49985,1.50012,31400001.0
2005-06-20 22:10:00,1.50012,1.50029,1.49992,1.50005,49500000.0
2005-06-20 22:11:00,1.49998,1.50025,1.49998,1.49998,31500000.0
2005-06-20 22:12:00,1.50003,1.50007,1.49988,1.49988,40000000.0
2005-06-20 22:13:00,1.50002,1.50016,1.49989,1.49989,47300000.0
2005-06-20 22:14:00,1.49957,1.49989,1.49957,1.49968,34800000.0
2005-06-20 22:15:00,1.49977,1.49992,1.49967,1.49977,51800000.0
2005-06-20 22:16:00,1.49964,1.49988,1.49962,1.49962,39200000.0
2005-06-20 22:17:00,1.49982,1.49987,1.49954,1.4998,27800000.0
2005-06-20 22:18:00,1.50007,1.50007,1.49981,1.49994,29000000.0
2005-06-20 22:19:00,1.5,1.50024,1.5,1.50012,28000000.0
2005-06-20 22:20:00,1.5002,1.50047,1.50018,1.50036,48100000.0
2005-06-20 22:21:00,1.50023,1.50044,1.49994,1.50034,47600000.0
2005-06-20 22:22:00,1.50042,1.50042,1.5001,1.50016,55700000.0
2005-06-20 22:23:00,1.50018,1.50018,1.49983,1.49983,29200000.0
2005-06-20 22:24:00,1.49997,1.5,1.49973,1.49988,41200000.0
2005-06-20 22:25:00,1.49974,1.49982,1.49958,1.49973,28800000.0
2005-06-20 22:26:00,1.49947,1.49984,1.49947,1.49984,33800000.0
2005-06-20 22:27:00,1.49981,1.49999,1.49957,1.49996,37400000.0
2005-06-20 22:28:00,1.49988,1.50018,1.49979,1.49982,35900000.0
2005-06-20 22:29:00,1.49985,1.5,1.49976,1.49993,28400000.0
2005-06-20 22:30:00,1.49995,1.49997,1.4998,1.49985,44900000.0
2005-06-20 22:31:00,1.49982,1.49982,1.49906,1.49967,30400000.0
2005-06-20 22:32:00,1.49965,1.49981,1.49962,1.49973,39200000.0
2005-06-20 22:33:00,1.49978,1.49995,1.49978,1.49995,58600000.0
2005-06-20 22:34:00,1.49996,1.50005,1.49964,1.49982,68900001.0
2005-06-20 22:35:00,1.50002,1.50019,1.49997,1.49997,42400000.0
2005-06-20 22:36:00,1.50007,1.5004,1.49961,1.49961,54400000.0
2005-06-20 22:38:00,1.5,1.50017,1.49994,1.50009,44400001.0
2005-06-20 22:39:00,1.50008,1.50029,1.50006,1.50022,18600000.0
2005-06-20 22:40:00,1.50033,1.50044,1.49998,1.49998,46700000.0
2005-06-20 22:41:00,1.50021,1.50045,1.50021,1.50045,36000000.0
2005-06-20 22:42:00,1.50048,1.50048,1.50017,1.5003,45700000.0
2005-06-20 22:43:00,1.50035,1.50046,1.50027,1.50046,42400000.0
2005-06-20 22:44:00,1.50023,1.50039,1.50002,1.50039,32000000.0
2005-06-20 22:45:00,1.50035,1.50035,1.50007,1.50034,23400000.0
2005-06-20 22:46:00,1.5005,1.5005,1.50025,1.50025,33400000.0
2005-06-20 22:47:00,1.50031,1.50058,1.50027,1.50027,33000000.0
2005-06-20 22:48:00,1.49998,1.50042,1.49998,1.50042,28600000.0
2005-06-20 22:49:00,1.50046,1.50063,1.50023,1.50048,47200000.0
2005-06-20 22:50:00,1.50048,1.50048,1.50024,1.50024,26900000.0
2005-06-20 22:51:00,1.50052,1.50077,1.50052,1.50073,33200000.0
2005-06-20 22:52:00,1.5006,1.5006,1.5002,1.50028,30200000.0
2005-06-20 22:53:00,1.50051,1.50064,1.50018,1.50047,58000000.0
2005-06-20 22:54:00,1.50037,1.50047,1.50021,1.50021,25400000.0
2005-06-20 22:55:00,1.50035,1.50041,1.5001,1.5001,29600000.0
2005-06-20 22:56:00,1.50022,1.50031,1.50004,1.50031,23400000.0
2005-06-20 22:57:00,1.50037,1.50037,1.50004,1.50004,56400000.0
2005-06-20 22:58:00,1.50025,1.50028,1.50019,1.5002,25800000.0
2005-06-20 22:59:00,1.50042,1.50057,1.50031,1.50057,35000000.0
2005-06-20 23:00:00,1.5011,1.5012,1.5002,1.5005,35000000.0
2005-06-20 23:01:00,1.5002,1.5006,1.5,1.5002,35000000.0
2005-06-20 23:02:00,1.5001,1.5008,1.5,1.5003,35000000.0
2005-06-20 23:03:00,1.5002,1.5003,1.5,1.5001,35000000.0
2005-06-20 23:05:00,1.5002,1.5003,1.5001,1.5002,35000000.0
2005-06-20 23:06:00,1.5001,1.5002,1.5,1.5001,35000000.0
2005-06-20 23:08:00,1.5002,1.5003,1.5001,1.5002,35000000.0
2005-06-20 23:09:00,1.5003,1.5006,1.5002,1.5003,35000000.0
2005-06-20 23:10:00,1.5002,1.5003,1.5001,1.5002,35000000.0
2005-06-20 23:11:00,1.5,1.5003,1.4999,1.5002,35000000.0
2005-06-20 23:14:00,1.5001,1.5003,1.5,1.5002,35000000.0
2005-06-20 23:15:00,1.5003,1.5004,1.5001,1.5002,35000000.0
2005-06-20 23:16:00,1.5001,1.5003,1.5,1.5002,35000000.0
2005-06-20 23:17:00,1.5001,1.5002,1.5,1.5001,35000000.0
2005-06-20 23:18:00,1.50054,1.50054,1.49968,1.5,35000000.0
2005-06-20 23:19:00,1.49995,1.50011,1.49989,1.49995,64800000.0
2005-06-20 23:20:00,1.49999,1.50031,1.49951,1.50022,32600000.0
2005-06-20 23:21:00,1.50026,1.50064,1.50026,1.50045,42400000.0
2005-06-20 23:22:00,1.50052,1.50099,1.50035,1.50099,41800000.0
2005-06-20 23:23:00,1.50089,1.50093,1.50065,1.50085,41500000.0
2005-06-20 23:24:00,1.50067,1.5008,1.50055,1.50055,37400000.0
2005-06-20 23:25:00,1.50057,1.50102,1.50057,1.5009,48100000.0
2005-06-20 23:26:00,1.50124,1.50154,1.50117,1.50154,47600000.0
2005-06-20 23:27:00,1.50126,1.50145,1.50117,1.50117,38900000.0
2005-06-20 23:28:00,1.50111,1.50113,1.50073,1.50073,58800001.0
2005-06-20 23:29:00,1.50097,1.50122,1.5008,1.50102,48100000.0
2005-06-20 23:30:00,1.50107,1.50127,1.50098,1.50107,20600000.0
2005-06-20 23:31:00,1.50112,1.50117,1.50077,1.50117,25400000.0
2005-06-20 23:32:00,1.50092,1.50117,1.50092,1.50107,47400000.0
2005-06-20 23:34:00,1.50104,1.50118,1.50084,1.50088,55500000.0
2005-06-20 23:35:00,1.50108,1.50108,1.50083,1.50093,30400000.0
2005-06-20 23:36:00,1.50104,1.50107,1.50092,1.50099,38900000.0
2005-06-20 23:37:00,1.50092,1.50092,1.5008,1.50083,18600000.0
2005-06-20 23:38:00,1.50082,1.5009,1.50074,1.50089,39200000.0
2005-06-20 23:39:00,1.50071,1.50083,1.50065,1.50083,45300000.0
2005-06-20 23:40:00,1.50113,1.50113,1.5009,1.50091,42300000.0
2005-06-20 23:41:00,1.50103,1.50103,1.50062,1.50062,52900000.0
2005-06-20 23:42:00,1.50109,1.50109,1.50078,1.50092,31800000.0
2005-06-20 23:43:00,1.50094,1.50099,1.50047,1.50089,29000000.0
2005-06-20 23:44:00,1.50067,1.50069,1.50054,1.50067,60600000.0
2005-06-20 23:46:00,1.5007,1.5007,1.50045,1.50052,50800000.0
2005-06-20 23:47:00,1.50075,1.50108,1.50067,1.50074,38600000.0
2005-06-20 23:48:00,1.50082,1.50082,1.50057,1.50077,55100000.0
2005-06-20 23:49:00,1.50087,1.5009,1.50052,1.50072,46800000.0
2005-06-20 23:50:00,1.50063,1.50073,1.50038,1.50058,25400000.0
2005-06-20 23:51:00,1.50087,1.50092,1.50062,1.50077,61400000.0
2005-06-20 23:52:00,1.50082,1.50082,1.50047,1.50077,25600000.0
2005-06-20 23:53:00,1.50105,1.50109,1.50088,1.50101,27400000.0
2005-06-20 23:54:00,1.50105,1.50128,1.50056,1.50056,31400000.0
2005-06-20 23:55:00,1.50104,1.50124,1.50104,1.50124,52100000.0
2005-06-20 23:56:00,1.50116,1.50116,1.50065,1.50085,31600000.0
2005-06-20 23:57:00,1.501,1.50108,1.50092,1.50108,33900000.0
2005-06-20 23:58:00,1.50101,1.50113,1.50068,1.50099,37800000.0
2005-06-20 23:59:00,1.50082,1.50092,1.50062,1.50067,35000000.0
2005-06-21 00:00:00,1.50092,1.50095,1.50071,1.50082,62800000.0
2005-06-21 00:01:00,1.50102,1.50102,1.50079,1.50099,38800000.0
2005-06-21 00:02:00,1.50099,1.50099,1.50052,1.50091,51200000.0
2005-06-21 00:03:00,1.50093,1.5011,1.50088,1.50093,40600000.0
2005-06-21 00:04:00,1.50091,1.50106,1.50091,1.50106,35000000.0
2005-06-21 00:05:00,1.50118,1.50128,1.50103,1.50103,33200000.0
2005-06-21 00:07:00,1.50119,1.50129,1.50104,1.50114,34100000.0
2005-06-21 00:08:00,1.50119,1.50124,1.50101,1.50121,39600000.0
2005-06-21 00:09:00,1.50106,1.50124,1.50091,1.50106,49000000.0
2005-06-21 00:10:00,1.50113,1.50113,1.5009,1.50091,23600000.0
2005-06-21 00:11:00,1.50089,1.5009,1.50059,1.50071,36700000.0
2005-06-21 00:12:00,1.50072,1.50072,1.5004,1.50041,26300000.0
2005-06-21 00:13:00,1.50049,1.50057,1.50015,1.50057,28000000.0
2005-06-21 00:14:00,1.50068,1.5008,1.50046,1.5006,45900000.0
2005-06-21 00:15:00,1.50039,1.50054,1.50025,1.50025,30600000.0
2005-06-21 00:16:00,1.50033,1.50043,1.5002,1.5002,33000000.0
2005-06-21 00:17:00,1.50033,1.5005,1.50033,1.50043,35200000.0
2005-06-21 00:18:00,1.50043,1.5006,1.50032,1.50032,45400000.0
2005-06-21 00:19:00,1.50064,1.50064,1.50051,1.50055,34700000.0
2005-06-21 00:20:00,1.50061,1.50068,1.5002,1.5002,40000000.0
2005-06-21 00:21:00,1.50047,1.50055,1.50035,1.50048,26600000.0
2005-06-21 00:22:00,1.50035,1.50055,1.50035,1.50048,25600000.0
2005-06-21 00:23:00,1.50042,1.50057,1.49999,1.50046,58400000.0
2005-06-21 00:24:00,1.5006,1.50067,1.50045,1.50062,36900000.0
2005-06-21 00:25:00,1.50009,1.50045,1.50009,1.50041,60100000.0
2005-06-21 00:26:00,1.5004,1.5004,1.50019,1.50025,33900000.0
2005-06-21 00:27:00,1.5002,1.5002,1.49994,1.50012,28000000.0
2005-06-21 00:28:00,1.50024,1.50039,1.50013,1.50027,46800000.0
2005-06-21 00:29:00,1.50027,1.50037,1.50015,1.50022,23000000.0
2005-06-21 00:31:00,1.50038,1.50056,1.50035,1.50056,27000000.0
2005-06-21 00:32:00,1.50059,1.5008,1.50055,1.50058,35800000.0
2005-06-21 00:33:00,1.50089,1.50089,1.50062,1.50078,25400000.0
2005-06-21 00:34:00,1.50079,1.50088,1.50046,1.50046,29900000.0
2005-06-21 00:35:00,1.50074,1.50074,1.50051,1.5006,45000000.0
2005-06-21 00:36:00,1.50055,1.50058,1.50044,1.50055,45400000.0
2005-06-21 00:37:00,1.50064,1.50064,1.50027,1.50027,19600000.0
2005-06-21 00:38:00,1.50037,1.50049,1.50031,1.50035,34400000.0
2005-06-21 00:39:00,1.50032,1.50042,1.50005,1.50015,41200000.0
2005-06-21 00:40:00,1.50014,1.50021,1.50002,1.50003,30200000.0
2005-06-21 00:41:00,1.50017,1.50021,1.49991,1.5001,44600001.0
2005-06-21 00:42:00,1.5001,1.50022,1.50008,1.50018,30400000.0
2005-06-21 00:43:00,1.49998,1.50041,1.49973,1.50041,23600000.0
2005-06-21 00:44:00,1.50046,1.50046,1.50029,1.50041,39000000.0
2005-06-21 00:45:00,1.50049,1.50056,1.50036,1.50037,35000000.0
2005-06-21 00:46:00,1.50052,1.50058,1.50039,1.50052,39500000.0
2005-06-21 00:47:00,1.50042,1.50049,1.50029,1.50039,33400000.0
2005-06-21 00:48:00,1.50068,1.50121,1.50068,1.50078,18600000.0
2005-06-21 00:49:00,1.50077,1.50078,1.50045,1.50066,60400000.0
2005-06-21 00:50:00,1.50062,1.50078,1.50054,1.50066,21600000.0
2005-06-21 00:51:00,1.50042,1.50042,1.50003,1.50017,41900000.0
2005-06-21 00:52:00,1.50009,1.50033,1.50004,1.50033,25600000.0
2005-06-21 00:53:00,1.50012,1.50041,1.50012,1.50036,42200000.0
2005-06-21 00:54:00,1.49999,1.50037,1.49999,1.50037,34200000.0
2005-06-21 00:56:00,1.50032,1.50037,1.50017,1.50022,46700000.0
2005-06-21 00:58:00,1.5003,1.5003,1.49986,1.49992,39400000.0
2005-06-21 00:59:00,1.50003,1.50022,1.49998,1.50022,30400000.0
2005-06-21 01:00:00,1.50025,1.50038,1.50016,1.50022,23400000.0
2005-06-21 01:01:00,1.50024,1.50037,1.50014,1.50022,28800000.0
2005-06-21 01:02:00,1.50038,1.50038,1.49995,1.49995,52000000.0
2005-06-21 01:03:00,1.50031,1.5004,1.50007,1.5002,39400000.0
2005-06-21 01:04:00,1.5002,1.50043,1.5002,1.50039,32400000.0
2005-06-21 01:05:00,1.50043,1.50043,1.50027,1.50029,28200000.0
2005-06-21 01:06:00,1.50049,1.50049,1.50002,1.50025,46600000.0
2005-06-21 01:07:00,1.50026,1.50035,1.5001,1.50017,27800000.0
2005-06-21 01:08:00,1.50017,1.50017,1.4996,1.4996,42400000.0
2005-06-21 01:09:00,1.49998,1.49998,1.49974,1.49988,27000000.0
2005-06-21 01:10:00,1.49989,1.4999,1.49951,1.49974,35400000.0
2005-06-21 01:12:00,1.5,1.50018,1.49975,1.50003,49300000.0
2005-06-21 01:13:00,1.5002,1.50023,1.49993,1.50023,34000000.0
2005-06-21 01:14:00,1.50002,1.5002,1.49988,1.50005,23600000.0
2005-06-21 01:16:00,1.50009,1.50043,1.50006,1.50032,40600000.0
2005-06-21 01:17:00,1.50022,1.50023,1.4999,1.5002,68500000.0
2005-06-21 01:18:00,1.50006,1.50009,1.4997,1.50003,17200000.0
2005-06-21 01:19:00,1.49987,1.49997,1.49969,1.49969,64500000.0
2005-06-21 01:20:00,1.49978,1.49993,1.49941,1.49993,35700000.0
2005-06-21 01:21:00,1.49962,1.49977,1.4994,1.4994,48400000.0
2005-06-21 01:22:00,1.49955,1.49955,1.49922,1.49951,29400000.0
2005-06-21 01:23:00,1.49957,1.49971,1.4995,1.4995,44400000.0
2005-06-21 01:24:00,1.49979,1.4998,1.49958,1.49967,44800000.0
2005-06-21 01:25:00,1.4994,1.49945,1.49905,1.49932,42900000.0
2005-06-21 01:26:00,1.4992,1.49941,1.49917,1.49941,30200000.0
2005-06-21 01:27:00,1.49943,1.49943,1.49913,1.49933,40000000.0
2005-06-21 01:28:00,1.49928,1.49943,1.49903,1.49936,44200000.0
2005-06-21 01:29:00,1.49932,1.49932,1.49901,1.49915,35800000.0
2005-06-21 01:30:00,1.4991,1.4991,1.49853,1.49897,61100000.0
2005-06-21 01:31:00,1.49896,1.49913,1.4989,1.49911,52100000.0
2005-06-21 01:32:00,1.499,1.49905,1.49883,1.49887,35600000.0
2005-06-21 01:33:00,1.49894,1.4991,1.49891,1.4991,23200000.0
2005-06-21 01:34:00,1.49906,1.49906,1.4986,1.499,33000000.0
2005-06-21 01:35:00,1.49909,1.49925,1.4989,1.4989,43500000.0
2005-06-21 01:36:00,1.49914,1.49939,1.49914,1.49919,34000000.0
2005-06-21 01:37:00,1.4993,1.49965,1.49898,1.49965,29400000.0
2005-06-21 01:38:00,1.49962,1.49977,1.49951,1.49973,18200000.0
2005-06-21 01:39:00,1.49966,1.49976,1.49927,1.49957,38700000.0
2005-06-21 01:40:00,1.49937,1.49953,1.49937,1.4995,48300000.0
2005-06-21 01:41:00,1.49945,1.49947,1.49915,1.49934,58700000.0
2005-06-21 01:42:00,1.49924,1.49935,1.49896,1.49926,45000000.0
2005-06-21 01:43:00,1.4994,1.49942,1.49878,1.49928,32600000.0
2005-06-21 01:44:00,1.49936,1.49936,1.49891,1.49911,42200001.0
2005-06-21 01:45:00,1.4991,1.49958,1.4991,1.49958,70400000.0
2005-06-21 01:46:00,1.49978,1.50005,1.49978,1.49993,48000000.0
2005-06-21 01:47:00,1.4998,1.5,1.49972,1.49977,38600000.0
2005-06-21 01:48:00,1.49993,1.50002,1.49941,1.49941,29000000.0
2005-06-21 01:49:00,1.49987,1.50003,1.49942,1.49987,33400000.0
2005-06-21 01:50:00,1.49996,1.50009,1.49958,1.50009,46800001.0
2005-06-21 01:51:00,1.50001,1.50001,1.49977,1.49981,21000000.0
2005-06-21 01:52:00,1.49997,1.49997,1.49968,1.49968,28400000.0
2005-06-21 01:53:00,1.49977,1.49996,1.49971,1.49986,47200000.0
2005-06-21 01:54:00,1.49996,1.49996,1.49973,1.49982,30600000.0
2005-06-21 01:55:00,1.49985,1.50067,1.49985,1.50045,49000001.0
2005-06-21 01:56:00,1.50068,1.50085,1.5005,1.50075,74800002.0
2005-06-21 01:57:00,1.50087,1.50129,1.50061,1.5012,34800000.0
2005-06-21 01:58:00,1.50142,1.50187,1.50116,1.50156,18600000.0
2005-06-21 01:59:00,1.50181,1.50181,1.50149,1.50174,69400000.0
2005-06-21 02:00:00,1.50149,1.50175,1.50148,1.50148,35800000.0
2005-06-21 02:01:00,1.50137,1.50151,1.50101,1.50151,64300000.0
2005-06-21 02:02:00,1.50154,1.50232,1.50153,1.50212,108900000.0
2005-06-21 02:03:00,1.50248,1.50259,1.50215,1.50215,75200000.0
2005-06-21 02:04:00,1.50198,1.50234,1.50198,1.50214,67800000.0
2005-06-21 02:05:00,1.50229,1.50235,1.50227,1.50235,67200000.0
2005-06-21 02:06:00,1.502,1.50229,1.50171,1.502,73800000.0
2005-06-21 02:07:00,1.50182,1.50212,1.50165,1.502,173300000.0
2005-06-21 02:08:00,1.50201,1.50235,1.50201,1.5023,57900000.0
2005-06-21 02:09:00,1.50221,1.50249,1.50201,1.50222,162000000.0
2005-06-21 02:10:00,1.50201,1.50233,1.50195,1.50195,118200000.0
2005-06-21 02:11:00,1.50167,1.50203,1.50167,1.50203,59400001.0
2005-06-21 02:12:00,1.50218,1.5025,1.50206,1.5025,36400000.0
2005-06-21 02:13:00,1.50249,1.50274,1.50249,1.5027,49200001.0
2005-06-21 02:14:00,1.50269,1.50277,1.50234,1.50277,135300000.0
2005-06-21 02:15:00,1.50293,1.50297,1.50265,1.50281,230300001.0
2005-06-21 02:16:00,1.50306,1.50315,1.50281,1.50306,57000000.0
2005-06-21 02:17:00,1.50298,1.50341,1.50283,1.50306,215200000.0
2005-06-21 02:18:00,1.50335,1.50391,1.50317,1.50341,54800001.0
2005-06-21 02:19:00,1.50338,1.50347,1.503,1.503,42600000.0
2005-06-21 02:20:00,1.5022,1.50308,1.50099,1.50308,44000000.0
2005-06-21 02:21:00,1.50277,1.5029,1.50257,1.5029,65800001.0
2005-06-21 02:22:00,1.50256,1.5028,1.50256,1.50276,32800000.0
2005-06-21 02:23:00,1.50293,1.50293,1.5024,1.5024,82300000.0
2005-06-21 02:24:00,1.50235,1.50261,1.50235,1.50261,27800000.0
2005-06-21 02:25:00,1.50247,1.5025,1.50221,1.50237,109200000.0
2005-06-21 02:26:00,1.50236,1.5024,1.50202,1.5024,101100000.0
2005-06-21 02:27:00,1.50257,1.5026,1.50242,1.50247,61700000.0
2005-06-21 02:28:00,1.50254,1.50271,1.50254,1.50263,44600000.0
2005-06-21 02:29:00,1.50279,1.50279,1.50222,1.50237,54000000.0
2005-06-21 02:30:00,1.50252,1.50255,1.50235,1.50251,23200000.0
2005-06-21 02:31:00,1.50248,1.50267,1.50241,1.50249,57000000.0
2005-06-21 02:32:00,1.50283,1.50292,1.50267,1.50278,35200000.0
2005-06-21 02:33:00,1.50232,1.50232,1.50215,1.5022,236400002.0
2005-06-21 02:34:00,1.50257,1.50257,1.50242,1.50242,45600000.0
2005-06-21 02:35:00,1.50239,1.50239,1.50166,1.50166,71600000.0
2005-06-21 02:36:00,1.50189,1.50203,1.50184,1.50195,34000000.0
2005-06-21 02:37:00,1.50161,1.50166,1.50123,1.50123,96600000.0
2005-06-21 02:38:00,1.50149,1.50153,1.50135,1.50137,49600001.0
2005-06-21 02:39:00,1.50157,1.50168,1.50145,1.50165,49800000.0
2005-06-21 02:40:00,1.50178,1.5019,1.50178,1.50187,43200000.0
2005-06-21 02:41:00,1.50187,1.50209,1.50187,1.50189,31300000.0
2005-06-21 02:42:00,1.50198,1.50198,1.50155,1.50155,27800000.0
2005-06-21 02:43:00,1.50187,1.50205,1.50182,1.50205,24000000.0
2005-06-21 02:44:00,1.50209,1.50231,1.50208,1.50231,37700000.0
2005-06-21 02:45:00,1.50185,1.50213,1.50181,1.50186,44400000.0
2005-06-21 02:46:00,1.50173,1.50198,1.50166,1.50174,156600000.0
2005-06-21 02:47:00,1.50224,1.50258,1.50187,1.50254,164200000.0
2005-06-21 02:48:00,1.5026,1.50277,1.50254,1.50259,126400000.0
2005-06-21 02:49:00,1.5024,1.50296,1.5024,1.50259,77000001.0
2005-06-21 02:50:00,1.50298,1.50323,1.50271,1.50306,85600000.0
2005-06-21 02:51:00,1.50261,1.50287,1.5025,1.50271,67000000.0
2005-06-21 02:52:00,1.503,1.503,1.50279,1.50279,23400000.0
2005-06-21 02:53:00,1.50307,1.50321,1.50297,1.50311,28200000.0
2005-06-21 02:54:00,1.5032,1.50347,1.50318,1.50318,55600000.0
2005-06-21 02:55:00,1.50358,1.5037,1.50304,1.50306,34200000.0
2005-06-21 02:56:00,1.50295,1.50304,1.50294,1.50304,72000000.0
2005-06-21 02:57:00,1.50297,1.50297,1.50253,1.50253,33900000.0
2005-06-21 02:58:00,1.50249,1.50266,1.50242,1.50242,54800000.0
2005-06-21 02:59:00,1.50253,1.50264,1.50244,1.50244,50800000.0
2005-06-21 03:00:00,1.50256,1.5027,1.5025,1.50263,134600001.0
2005-06-21 03:01:00,1.50242,1.50242,1.50227,1.50241,45200000.0
2005-06-21 03:02:00,1.50259,1.50259,1.50246,1.50254,73000000.0
2005-06-21 03:03:00,1.50246,1.50246,1.50221,1.50225,75900001.0
2005-06-21 03:04:00,1.50221,1.50248,1.50155,1.50155,64800001.0
2005-06-21 03:05:00,1.5015,1.50167,1.5015,1.5016,55000000.0
2005-06-21 03:06:00,1.50148,1.5015,1.50135,1.50145,64600000.0
2005-06-21 03:07:00,1.50153,1.502,1.50143,1.50172,128500001.0
2005-06-21 03:08:00,1.50151,1.50151,1.501,1.50105,73900000.0
2005-06-21 03:09:00,1.50148,1.50167,1.50117,1.50151,60200000.0
2005-06-21 03:10:00,1.50094,1.50157,1.50094,1.50157,27400000.0
2005-06-21 03:11:00,1.50131,1.50135,1.50125,1.50127,30000000.0
2005-06-21 03:12:00,1.50143,1.50143,1.50103,1.50121,39800000.0
2005-06-21 03:13:00,1.50086,1.50125,1.50082,1.50102,42000000.0
2005-06-21 03:14:00,1.50109,1.50122,1.50079,1.50102,38400000.0
2005-06-21 03:15:00,1.50074,1.50115,1.50074,1.50114,26400000.0
2005-06-21 03:16:00,1.50104,1.50128,1.5008,1.50125,37600000.0
2005-06-21 03:17:00,1.50126,1.50141,1.50087,1.50141,56000000.0
2005-06-21 03:18:00,1.50146,1.50153,1.50118,1.50153,33500000.0
2005-06-21 03:19:00,1.50139,1.50139,1.501,1.50113,33400000.0
2005-06-21 03:20:00,1.50059,1.50105,1.50059,1.50105,54700000.0
2005-06-21 03:21:00,1.50083,1.501,1.50083,1.501,48500000.0
2005-06-21 03:22:00,1.5013,1.5016,1.5012,1.5015,79700000.0
2005-06-21 03:23:00,1.50104,1.5011,1.50094,1.50097,79700000.0
2005-06-21 03:24:00,1.50097,1.501,1.50094,1.50095,56800000.0
2005-06-21 03:25:00,1.50147,1.50154,1.50114,1.50128,34100000.0
2005-06-21 03:26:00,1.50101,1.50113,1.50092,1.50096,137800000.0
2005-06-21 03:27:00,1.50093,1.50098,1.50077,1.50086,65000000.0
2005-06-21 03:28:00,1.50082,1.50086,1.50076,1.50082,59300000.0
2005-06-21 03:29:00,1.50084,1.50103,1.50084,1.50096,56600000.0
2005-06-21 03:30:00,1.50097,1.50098,1.50077,1.50091,74000001.0
2005-06-21 03:31:00,1.50086,1.50116,1.50086,1.50116,31000000.0
2005-06-21 03:32:00,1.5011,1.50134,1.50107,1.50122,36600000.0
2005-06-21 03:33:00,1.50099,1.50113,1.50098,1.50104,56800000.0
2005-06-21 03:34:00,1.50098,1.50099,1.5006,1.50066,32200000.0
2005-06-21 03:35:00,1.50081,1.50089,1.50068,1.50068,82600001.0
2005-06-21 03:36:00,1.50068,1.50102,1.50046,1.50101,53600000.0
2005-06-21 03:37:00,1.50102,1.50107,1.50072,1.50102,52000000.0
2005-06-21 03:38:00,1.50107,1.50117,1.50087,1.50105,27700000.0
2005-06-21 03:39:00,1.50073,1.50084,1.50068,1.50068,83300000.0
2005-06-21 03:40:00,1.50063,1.50113,1.50062,1.50109,125200000.0
2005-06-21 03:41:00,1.50104,1.50116,1.50084,1.50097,67200001.0
2005-06-21 03:42:00,1.50093,1.50093,1.50072,1.50076,79900000.0
2005-06-21 03:43:00,1.50086,1.50095,1.50085,1.50094,42100000.0
2005-06-21 03:44:00,1.50069,1.50087,1.50061,1.50076,25800000.0
2005-06-21 03:45:00,1.50074,1.50097,1.50066,1.50097,49400000.0
2005-06-21 03:46:00,1.50067,1.50076,1.50053,1.50053,60800001.0
2005-06-21 03:47:00,1.5004,1.50065,1.5004,1.50049,31200000.0
2005-06-21 03:48:00,1.50086,1.50099,1.5006,1.50068,25600000.0
2005-06-21 03:49:00,1.50092,1.50102,1.50068,1.50068,63800000.0
2005-06-21 03:50:00,1.50088,1.50093,1.50051,1.50062,109600001.0
2005-06-21 03:51:00,1.50084,1.50093,1.50084,1.50093,40400000.0
2005-06-21 03:52:00,1.50092,1.50095,1.50041,1.50041,86900000.0
2005-06-21 03:53:00,1.50054,1.50081,1.50054,1.50072,54000000.0
2005-06-21 03:54:00,1.50086,1.5012,1.50082,1.50082,45400001.0
2005-06-21 03:55:00,1.50117,1.50123,1.501,1.5012,28200000.0
2005-06-21 03:56:00,1.50107,1.5012,1.50105,1.50105,20600000.0
2005-06-21 03:57:00,1.50055,1.50068,1.50051,1.5006,138600001.0
2005-06-21 03:58:00,1.50055,1.50133,1.50055,1.50057,224400001.0
2005-06-21 04:00:00,1.50118,1.50151,1.50118,1.50129,82000000.0
2005-06-21 04:01:00,1.50124,1.50158,1.50112,1.50158,115700000.0
2005-06-21 04:02:00,1.50151,1.50165,1.50117,1.50123,111800000.0
2005-06-21 04:03:00,1.50132,1.50138,1.50103,1.50121,100600000.0
2005-06-21 04:04:00,1.50099,1.5011,1.50095,1.50099,105800000.0
2005-06-21 04:05:00,1.5009,1.50156,1.50085,1.50113,194400000.0
2005-06-21 04:06:00,1.5006,1.50119,1.50052,1.50098,122600001.0
2005-06-21 04:07:00,1.50108,1.50108,1.50068,1.50068,173200001.0
2005-06-21 04:08:00,1.50092,1.50093,1.50075,1.50093,27200000.0
2005-06-21 04:09:00,1.50108,1.50108,1.50083,1.50103,25600000.0
2005-06-21 04:10:00,1.50091,1.50091,1.50063,1.5008,90500000.0
2005-06-21 04:11:00,1.50093,1.50113,1.50071,1.5008,41800000.0
2005-06-21 04:12:00,1.50073,1.50086,1.50073,1.50082,76300000.0
2005-06-21 04:13:00,1.50083,1.501,1.5008,1.50082,62200000.0
2005-06-21 04:14:00,1.50085,1.50101,1.50075,1.50101,74800000.0
2005-06-21 04:15:00,1.50126,1.50179,1.50124,1.50179,97700000.0
2005-06-21 04:16:00,1.50158,1.50184,1.50144,1.50148,78900000.0
2005-06-21 04:17:00,1.50157,1.5017,1.50157,1.50157,52200000.0
2005-06-21 04:18:00,1.50154,1.50177,1.50152,1.50161,113400000.0
2005-06-21 04:19:00,1.50164,1.50171,1.50161,1.50169,66900000.0
2005-06-21 04:20:00,1.50177,1.50192,1.50167,1.50167,178700000.0
2005-06-21 04:21:00,1.50156,1.50175,1.50156,1.50159,38700000.0
2005-06-21 04:22:00,1.50165,1.50203,1.50154,1.5019,56200001.0
2005-06-21 04:23:00,1.50142,1.50147,1.50142,1.50142,32600000.0
2005-06-21 04:24:00,1.50147,1.50158,1.50144,1.50157,129500000.0
2005-06-21 04:25:00,1.50158,1.50205,1.50155,1.5018,190100000.0
2005-06-21 04:26:00,1.50198,1.50198,1.5016,1.50173,110600000.0
2005-06-21 04:27:00,1.50184,1.50192,1.50174,1.5018,65900001.0
2005-06-21 04:28:00,1.50181,1.50187,1.50163,1.50163,58500000.0
2005-06-21 04:29:00,1.50156,1.50221,1.50156,1.50196,109400000.0
2005-06-21 04:30:00,1.50143,1.50196,1.50139,1.50186,53800000.0
2005-06-21 04:31:00,1.50183,1.50197,1.50163,1.5019,21800000.0
2005-06-21 04:32:00,1.50201,1.50202,1.50192,1.50202,28700000.0
2005-06-21 04:33:00,1.50203,1.50203,1.50175,1.50175,36000000.0
2005-06-21 04:34:00,1.50171,1.50171,1.50158,1.50169,53000000.0
2005-06-21 04:35:00,1.50159,1.50174,1.50157,1.50157,57300000.0
2005-06-21 04:36:00,1.50185,1.50199,1.50124,1.50189,147400000.0
2005-06-21 04:37:00,1.50184,1.50207,1.50157,1.50184,113500000.0
2005-06-21 04:38:00,1.50189,1.50199,1.50183,1.50184,37200000.0
2005-06-21 04:39:00,1.50174,1.5018,1.50165,1.50168,47000000.0
2005-06-21 04:40:00,1.50166,1.50187,1.50166,1.50184,29600000.0
2005-06-21 04:41:00,1.50154,1.50174,1.50148,1.50152,33600000.0
2005-06-21 04:42:00,1.5014,1.50155,1.5014,1.5015,55800000.0
2005-06-21 04:43:00,1.50143,1.50143,1.50133,1.50133,69100000.0
2005-06-21 04:44:00,1.50142,1.50187,1.50142,1.50185,41000000.0
2005-06-21 04:45:00,1.50169,1.50184,1.50141,1.50163,25800000.0
2005-06-21 04:46:00,1.50142,1.50152,1.50142,1.50144,40700000.0
2005-06-21 04:47:00,1.50157,1.502,1.50155,1.502,77200000.0
2005-06-21 04:48:00,1.50178,1.50198,1.50172,1.50183,60200001.0
2005-06-21 04:49:00,1.50165,1.50194,1.50145,1.50145,68500000.0
2005-06-21 04:50:00,1.50177,1.50178,1.50153,1.50161,39600000.0
2005-06-21 04:51:00,1.50132,1.50142,1.50132,1.50142,29400000.0
2005-06-21 04:52:00,1.50142,1.50192,1.50142,1.50172,45600000.0
2005-06-21 04:53:00,1.50167,1.50192,1.50157,1.50167,51800000.0
2005-06-21 04:54:00,1.50143,1.50168,1.50136,1.50136,49800000.0
2005-06-21 04:55:00,1.50162,1.50173,1.5013,1.50173,47000000.0
2005-06-21 04:56:00,1.50163,1.50177,1.50152,1.50158,27900000.0
2005-06-21 04:57:00,1.50144,1.5018,1.50144,1.50153,43200000.0
2005-06-21 04:58:00,1.50155,1.50197,1.50155,1.50185,35400000.0
2005-06-21 04:59:00,1.50155,1.5018,1.50155,1.50155,75900000.0
2005-06-21 05:00:00,1.50199,1.50206,1.5019,1.50194,31200000.0
2005-06-21 05:01:00,1.50181,1.50201,1.50176,1.50198,45200001.0
2005-06-21 05:02:00,1.50185,1.502,1.50169,1.50193,23400000.0
2005-06-21 05:03:00,1.50173,1.50204,1.50161,1.50166,169000000.0
2005-06-21 05:04:00,1.50164,1.50167,1.50159,1.50167,275800001.0
2005-06-21 05:05:00,1.50167,1.5017,1.50157,1.50164,178600000.0
2005-06-21 05:06:00,1.50176,1.50185,1.5017,1.50175,150700000.0
2005-06-21 05:07:00,1.50153,1.50192,1.50153,1.50161,328800002.0
2005-06-21 05:08:00,1.50182,1.50187,1.50167,1.50169,288600000.0
2005-06-21 05:09:00,1.50163,1.50191,1.50153,1.50169,220100002.0
2005-06-21 05:10:00,1.50178,1.50188,1.50173,1.50187,232200000.0
2005-06-21 05:11:00,1.5018,1.5019,1.5017,1.50175,183800001.0
2005-06-21 05:12:00,1.50175,1.5018,1.5017,1.5017,129900001.0
2005-06-21 05:13:00,1.50187,1.50212,1.50187,1.50192,163500000.0
2005-06-21 05:14:00,1.50184,1.50188,1.50173,1.50175,188800001.0
2005-06-21 05:15:00,1.50185,1.50197,1.50175,1.5019,28000000.0
2005-06-21 05:16:00,1.50181,1.50201,1.50175,1.50182,156800000.0
2005-06-21 05:17:00,1.50209,1.50209,1.50173,1.50204,168700000.0
2005-06-21 05:18:00,1.50198,1.50203,1.50179,1.50195,242500000.0
2005-06-21 05:19:00,1.50172,1.50205,1.5017,1.50172,335300000.0
2005-06-21 05:20:00,1.50175,1.5019,1.5017,1.5018,268600000.0
2005-06-21 05:21:00,1.50172,1.50209,1.50168,1.5019,308500000.0
2005-06-21 05:22:00,1.50189,1.50197,1.50174,1.50185,220400000.0
2005-06-21 05:23:00,1.50173,1.50196,1.50173,1.50196,105000000.0
2005-06-21 05:24:00,1.50199,1.50202,1.50194,1.50197,147900000.0
2005-06-21 05:25:00,1.50196,1.50204,1.50168,1.50184,207400000.0
2005-06-21 05:26:00,1.50184,1.50184,1.50164,1.50173,119600000.0
2005-06-21 05:27:00,1.502,1.50205,1.5017,1.50195,181000000.0
2005-06-21 05:28:00,1.50199,1.50202,1.50162,1.50199,239700001.0
2005-06-21 05:29:00,1.50202,1.50212,1.50184,1.50192,339400005.0
2005-06-21 05:30:00,1.50195,1.50222,1.50187,1.50195,180400000.0
2005-06-21 05:31:00,1.50188,1.50225,1.50186,1.50195,72500000.0
2005-06-21 05:32:00,1.50197,1.50227,1.50197,1.5021,182300001.0
2005-06-21 05:33:00,1.50207,1.50207,1.50181,1.50187,182500000.0
2005-06-21 05:34:00,1.50182,1.50215,1.50178,1.50184,196400002.0
2005-06-21 05:35:00,1.50182,1.50193,1.50176,1.50193,27200000.0
2005-06-21 05:36:00,1.50173,1.50188,1.5017,1.50177,211100001.0
2005-06-21 05:37:00,1.5018,1.5019,1.5017,1.5018,139100000.0
2005-06-21 05:38:00,1.5018,1.502,1.50178,1.50195,139100000.0
2005-06-21 05:39:00,1.50189,1.50189,1.50163,1.50179,165100000.0
2005-06-21 05:40:00,1.50165,1.50197,1.50158,1.50192,191100000.0
2005-06-21 05:41:00,1.50185,1.50205,1.50172,1.50182,118600000.0
2005-06-21 05:42:00,1.50201,1.50214,1.5019,1.50203,181700000.0
2005-06-21 05:43:00,1.5021,1.5022,1.50206,1.50214,83300000.0
2005-06-21 05:44:00,1.50207,1.50224,1.50199,1.50204,111200000.0
2005-06-21 05:45:00,1.50197,1.50217,1.50192,1.50197,112900000.0
2005-06-21 05:46:00,1.50212,1.50212,1.50175,1.50198,191400000.0
2005-06-21 05:47:00,1.5019,1.5019,1.50161,1.50174,203000000.0
2005-06-21 05:48:00,1.50154,1.50179,1.50147,1.50157,248800000.0
2005-06-21 05:49:00,1.50148,1.50151,1.50113,1.5012,216700003.0
2005-06-21 05:50:00,1.5011,1.50155,1.5011,1.50117,263800002.0
2005-06-21 05:51:00,1.50133,1.50158,1.50128,1.50139,142800000.0
2005-06-21 05:52:00,1.5014,1.50162,1.50135,1.50162,177800000.0
2005-06-21 05:53:00,1.5017,1.50177,1.50142,1.50142,94900000.0
2005-06-21 05:54:00,1.50148,1.50166,1.50129,1.50142,230600000.0
2005-06-21 05:55:00,1.50135,1.50143,1.5011,1.50131,212000001.0
2005-06-21 05:56:00,1.50152,1.50169,1.50142,1.50145,117800001.0
2005-06-21 05:57:00,1.50144,1.50152,1.50142,1.50145,182300000.0
2005-06-21 05:58:00,1.50156,1.50177,1.50152,1.50162,130600000.0
2005-06-21 05:59:00,1.50186,1.50186,1.50167,1.50171,113300001.0
2005-06-21 06:00:00,1.50165,1.50174,1.50154,1.50173,197200001.0
2005-06-21 06:01:00,1.50172,1.50184,1.50162,1.50163,168500000.0
2005-06-21 06:02:00,1.50161,1.50185,1.50159,1.50174,230000000.0
2005-06-21 06:03:00,1.50187,1.50204,1.50181,1.502,51200000.0
2005-06-21 06:04:00,1.50195,1.50195,1.50144,1.50165,183500000.0
2005-06-21 06:05:00,1.50153,1.50171,1.50152,1.5016,452400000.0
2005-06-21 06:06:00,1.50157,1.5018,1.50157,1.5018,78600000.0
2005-06-21 06:07:00,1.50189,1.50189,1.50156,1.50168,331900000.0
2005-06-21 06:08:00,1.50149,1.50169,1.50147,1.50158,536000001.0
2005-06-21 06:09:00,1.50157,1.50204,1.50155,1.50164,402100000.0
2005-06-21 06:10:00,1.50177,1.50188,1.50162,1.50166,331400002.0
2005-06-21 06:11:00,1.50173,1.50189,1.50166,1.50171,466200002.0
2005-06-21 06:12:00,1.50165,1.50194,1.50156,1.50187,271600000.0
2005-06-21 06:13:00,1.50159,1.50163,1.50132,1.50132,374300001.0
2005-06-21 06:14:00,1.50173,1.50193,1.50157,1.50174,323700000.0
2005-06-21 06:15:00,1.50178,1.50188,1.50162,1.50188,178000002.0
2005-06-21 06:16:00,1.50195,1.50202,1.50184,1.50202,223500001.0
2005-06-21 06:17:00,1.50166,1.50182,1.50157,1.50157,153600000.0
2005-06-21 06:18:00,1.50163,1.50203,1.50163,1.5017,260400001.0
2005-06-21 06:19:00,1.50177,1.50191,1.50165,1.50165,169300000.0
2005-06-21 06:20:00,1.50169,1.50195,1.50157,1.50195,318700003.0
2005-06-21 06:21:00,1.502,1.50215,1.50194,1.50202,261900000.0
2005-06-21 06:22:00,1.50194,1.5022,1.50189,1.50197,248500000.0
2005-06-21 06:23:00,1.50184,1.50207,1.50184,1.50205,294700002.0
2005-06-21 06:24:00,1.50201,1.50212,1.50185,1.50185,402200000.0
2005-06-21 06:25:00,1.50179,1.50185,1.50161,1.50171,233900000.0
2005-06-21 06:26:00,1.50165,1.50176,1.50151,1.50171,305700000.0
2005-06-21 06:27:00,1.50158,1.50168,1.50146,1.50168,338700001.0
2005-06-21 06:28:00,1.50183,1.50196,1.50166,1.50174,326500000.0
2005-06-21 06:29:00,1.50175,1.50189,1.50173,1.50177,97000000.0
2005-06-21 06:30:00,1.50162,1.50186,1.50156,1.50159,285400000.0
2005-06-21 06:31:00,1.50165,1.50178,1.50156,1.50162,120600000.0
2005-06-21 06:32:00,1.50162,1.50168,1.5016,1.50162,200400001.0
2005-06-21 06:33:00,1.50161,1.50173,1.5014,1.50154,235200001.0
2005-06-21 06:34:00,1.50162,1.50163,1.50143,1.50158,239200000.0
2005-06-21 06:35:00,1.50146,1.50186,1.50146,1.50177,181900000.0
2005-06-21 06:36:00,1.5018,1.50206,1.5018,1.50196,54400000.0
2005-06-21 06:37:00,1.50178,1.50183,1.50169,1.50171,211200001.0
2005-06-21 06:38:00,1.50178,1.50228,1.50178,1.502,136400001.0
2005-06-21 06:39:00,1.50212,1.50213,1.50201,1.50204,32600000.0
2005-06-21 06:40:00,1.50218,1.50235,1.50212,1.50214,102400000.0
2005-06-21 06:41:00,1.50226,1.50247,1.50226,1.50241,182900000.0
2005-06-21 06:42:00,1.50246,1.50267,1.50234,1.50252,267400000.0
2005-06-21 06:43:00,1.50247,1.50255,1.50242,1.5025,163900000.0
2005-06-21 06:44:00,1.50236,1.50246,1.50206,1.50227,315300002.0
2005-06-21 06:45:00,1.50234,1.50239,1.50224,1.50239,249000000.0
2005-06-21 06:46:00,1.50229,1.50232,1.50212,1.50212,240700001.0
2005-06-21 06:47:00,1.50211,1.50224,1.50199,1.50203,240600001.0
2005-06-21 06:48:00,1.50175,1.5019,1.50156,1.50177,28200000.0
2005-06-21 06:49:00,1.50166,1.50193,1.50154,1.50167,261000000.0
2005-06-21 06:50:00,1.50168,1.50177,1.50155,1.50158,39000000.0
2005-06-21 06:51:00,1.5016,1.5016,1.50049,1.50082,40200000.0
2005-06-21 06:52:00,1.50078,1.50109,1.50078,1.50088,189500000.0
2005-06-21 06:53:00,1.50094,1.50131,1.50094,1.50115,236300001.0
2005-06-21 06:55:00,1.50117,1.50129,1.50104,1.50112,301500000.0
2005-06-21 06:57:00,1.50119,1.50137,1.50119,1.50127,64600000.0
2005-06-21 06:58:00,1.50095,1.50104,1.50058,1.50058,274700000.0
2005-06-21 06:59:00,1.50057,1.50085,1.50057,1.5007,303100000.0
2005-06-21 07:00:00,1.5009,1.50114,1.5009,1.50113,136000001.0
2005-06-21 07:01:00,1.50102,1.50135,1.50102,1.50135,282700000.0
2005-06-21 07:02:00,1.50126,1.50149,1.50119,1.50134,403200001.0
2005-06-21 07:03:00,1.50149,1.5015,1.50136,1.50141,128400000.0
2005-06-21 07:04:00,1.50139,1.50149,1.50131,1.50139,364400000.0
2005-06-21 07:05:00,1.5014,1.50142,1.5013,1.5013,129200000.0
2005-06-21 07:07:00,1.50125,1.50125,1.5008,1.50082,195100000.0
2005-06-21 07:08:00,1.50088,1.5009,1.50064,1.50084,304500001.0
2005-06-21 07:09:00,1.50084,1.50084,1.50063,1.50065,197700000.0
2005-06-21 07:10:00,1.50072,1.50072,1.50045,1.50049,426600001.0
2005-06-21 07:11:00,1.50064,1.50066,1.50053,1.50056,337900000.0
2005-06-21 07:12:00,1.5005,1.50061,1.50039,1.50058,276500001.0
2005-06-21 07:13:00,1.50075,1.50076,1.50051,1.50057,279200002.0
2005-06-21 07:14:00,1.5007,1.5008,1.50055,1.50066,455100000.0
2005-06-21 07:15:00,1.50084,1.50103,1.5006,1.50103,255500000.0
2005-06-21 07:16:00,1.50079,1.50094,1.50061,1.50068,182900000.0
2005-06-21 07:17:00,1.50051,1.50051,1.50024,1.50025,251900000.0
2005-06-21 07:18:00,1.5004,1.50071,1.50037,1.50049,464300002.0
2005-06-21 07:19:00,1.50031,1.50045,1.50018,1.50044,309700000.0
2005-06-21 07:20:00,1.50035,1.50035,1.49996,1.49996,454700001.0
2005-06-21 07:21:00,1.49973,1.50021,1.49973,1.50004,275800000.0
2005-06-21 07:22:00,1.50022,1.50038,1.50017,1.5003,323400000.0
2005-06-21 07:23:00,1.50048,1.50048,1.49994,1.5001,514900001.0
2005-06-21 07:24:00,1.49991,1.5002,1.49991,1.50017,313500002.0
2005-06-21 07:25:00,1.50007,1.50009,1.49986,1.49998,382000001.0
2005-06-21 07:26:00,1.49988,1.50006,1.49982,1.49998,283100000.0
2005-06-21 07:27:00,1.50002,1.50019,1.49989,1.50019,131100000.0
2005-06-21 07:28:00,1.5002,1.50023,1.49997,1.49997,235500001.0
2005-06-21 07:29:00,1.4999,1.50004,1.49977,1.49978,203800000.0
2005-06-21 07:30:00,1.49978,1.49993,1.49973,1.49985,526900003.0
2005-06-21 07:31:00,1.49978,1.49998,1.49974,1.49997,261000001.0
2005-06-21 07:32:00,1.50007,1.50018,1.49996,1.50011,459800002.0
2005-06-21 07:33:00,1.50023,1.50049,1.50019,1.50039,362200000.0
2005-06-21 07:34:00,1.50055,1.50069,1.50047,1.50049,284900000.0
2005-06-21 07:35:00,1.50046,1.50062,1.50046,1.50049,282400000.0
2005-06-21 07:36:00,1.50058,1.501,1.50058,1.50082,396400000.0
2005-06-21 07:37:00,1.50102,1.50133,1.50102,1.50119,270700004.0
2005-06-21 07:38:00,1.50115,1.50138,1.50115,1.50138,38300000.0
2005-06-21 07:39:00,1.50131,1.50136,1.50117,1.50127,435900000.0
2005-06-21 07:40:00,1.50121,1.50128,1.50102,1.50107,378900002.0
2005-06-21 07:41:00,1.50085,1.50097,1.50065,1.50077,633600001.0
2005-06-21 07:42:00,1.5006,1.50065,1.5004,1.50056,358300001.0
2005-06-21 07:43:00,1.50049,1.50061,1.50037,1.50053,206600003.0
2005-06-21 07:44:00,1.50059,1.50074,1.50053,1.50058,490500002.0
2005-06-21 07:45:00,1.50061,1.5008,1.50051,1.50063,362000001.0
2005-06-21 07:46:00,1.50057,1.50077,1.50049,1.50056,548400003.0
2005-06-21 07:47:00,1.50063,1.50112,1.50063,1.50078,649100002.0
2005-06-21 07:48:00,1.50073,1.50093,1.50055,1.50056,796700004.0
2005-06-21 07:49:00,1.50053,1.50083,1.50049,1.50067,668700002.0
2005-06-21 07:50:00,1.50058,1.50072,1.50033,1.50039,656300003.0
2005-06-21 07:51:00,1.50054,1.50076,1.50041,1.50076,648400002.0
2005-06-21 07:52:00,1.50084,1.50084,1.50021,1.50021,432500001.0
2005-06-21 07:53:00,1.50014,1.50057,1.50007,1.50037,548500002.0
2005-06-21 07:54:00,1.50042,1.5007,1.50042,1.50057,350900001.0
2005-06-21 07:55:00,1.50049,1.50057,1.50032,1.50044,419400000.0
2005-06-21 07:56:00,1.50028,1.50059,1.50015,1.50041,720500001.0
2005-06-21 07:57:00,1.50036,1.50056,1.50024,1.50034,591500000.0
2005-06-21 07:58:00,1.50039,1.50049,1.50026,1.50031,661000000.0
2005-06-21 07:59:00,1.50047,1.50076,1.50044,1.50051,480000001.0
2005-06-21 08:00:00,1.50079,1.50095,1.50069,1.50085,354000000.0
2005-06-21 08:01:00,1.50079,1.50139,1.50079,1.50125,482600001.0
2005-06-21 08:02:00,1.50112,1.50149,1.50112,1.50119,227900000.0
2005-06-21 08:03:00,1.50122,1.50127,1.50097,1.50101,508700001.0
2005-06-21 08:04:00,1.50119,1.50189,1.50119,1.50189,368000000.0
2005-06-21 08:05:00,1.50188,1.50194,1.5016,1.50178,349600001.0
2005-06-21 08:06:00,1.50211,1.50233,1.50196,1.50209,706200000.0
2005-06-21 08:07:00,1.50208,1.50208,1.50177,1.50199,441100000.0
2005-06-21 08:08:00,1.5019,1.50195,1.50173,1.50189,420400001.0
2005-06-21 08:09:00,1.50188,1.50203,1.50173,1.50185,512300001.0
2005-06-21 08:10:00,1.50187,1.50207,1.50166,1.50207,537500000.0
2005-06-21 08:11:00,1.50205,1.5022,1.50186,1.50206,251500000.0
2005-06-21 08:12:00,1.50216,1.50222,1.50199,1.50217,387200000.0
2005-06-21 08:13:00,1.50256,1.50256,1.50168,1.50174,222400001.0
2005-06-21 08:14:00,1.50155,1.50159,1.50138,1.50138,167200003.0
2005-06-21 08:15:00,1.50129,1.50144,1.50124,1.50136,282800001.0
2005-06-21 08:16:00,1.50139,1.50159,1.50136,1.50148,311500002.0
2005-06-21 08:17:00,1.50159,1.50173,1.50153,1.50153,287000001.0
2005-06-21 08:18:00,1.50149,1.50168,1.50145,1.50153,208800000.0
2005-06-21 08:19:00,1.50148,1.50163,1.50141,1.50162,332900001.0
2005-06-21 08:20:00,1.50155,1.50155,1.50083,1.50083,321100001.0
2005-06-21 08:21:00,1.50079,1.5011,1.50074,1.50086,468200001.0
2005-06-21 08:22:00,1.50086,1.50117,1.50086,1.50116,301900000.0
2005-06-21 08:23:00,1.50127,1.5015,1.50127,1.50142,279900001.0
2005-06-21 08:24:00,1.5015,1.5015,1.50115,1.50118,469300000.0
2005-06-21 08:25:00,1.50103,1.50103,1.50069,1.50081,595200000.0
2005-06-21 08:26:00,1.50114,1.50139,1.50114,1.50132,349500001.0
2005-06-21 08:27:00,1.5011,1.5011,1.50053,1.50073,384300000.0
2005-06-21 08:28:00,1.50088,1.50088,1.50063,1.50082,534300001.0
2005-06-21 08:29:00,1.5004,1.50069,1.5004,1.50057,450300001.0
2005-06-21 08:30:00,1.50044,1.50061,1.50035,1.50061,484300002.0
2005-06-21 08:31:00,1.50093,1.50099,1.50068,1.50082,271800000.0
2005-06-21 08:33:00,1.50081,1.50097,1.50056,1.50097,167000000.0
2005-06-21 08:34:00,1.50112,1.50138,1.50101,1.50101,681600002.0
2005-06-21 08:35:00,1.50088,1.50099,1.50043,1.50043,617100004.0
2005-06-21 08:36:00,1.50041,1.50102,1.50041,1.50101,441400001.0
2005-06-21 08:37:00,1.50109,1.5013,1.50104,1.50117,297400000.0
2005-06-21 08:38:00,1.50113,1.50113,1.50081,1.50086,318800000.0
2005-06-21 08:39:00,1.50076,1.50076,1.50048,1.50051,605300000.0
2005-06-21 08:40:00,1.50029,1.5007,1.50029,1.50046,323600000.0
2005-06-21 08:41:00,1.50069,1.50081,1.50046,1.50066,465600001.0
2005-06-21 08:42:00,1.50077,1.5008,1.50049,1.50073,449900000.0
2005-06-21 08:43:00,1.50083,1.50098,1.50054,1.50058,290800001.0
2005-06-21 08:44:00,1.50067,1.50103,1.50057,1.50057,463900002.0
2005-06-21 08:45:00,1.50065,1.50083,1.50014,1.50081,703400003.0
2005-06-21 08:46:00,1.50104,1.50118,1.50072,1.50087,754000004.0
2005-06-21 08:47:00,1.50091,1.50138,1.50091,1.5013,510400002.0
2005-06-21 08:48:00,1.50135,1.50171,1.5013,1.50162,384300000.0
2005-06-21 08:49:00,1.50162,1.5019,1.50159,1.50171,481500000.0
2005-06-21 08:50:00,1.50194,1.50203,1.50176,1.50194,530200002.0
2005-06-21 08:51:00,1.50175,1.5019,1.50151,1.50159,565300000.0
2005-06-21 08:52:00,1.50168,1.50172,1.50142,1.5015,626400003.0
2005-06-21 08:53:00,1.50165,1.50181,1.50144,1.50151,508900002.0
2005-06-21 08:54:00,1.50139,1.50152,1.50121,1.50128,659200001.0
2005-06-21 08:55:00,1.50157,1.50167,1.50137,1.50154,588700002.0
2005-06-21 08:56:00,1.50147,1.50209,1.50131,1.50159,591900001.0
2005-06-21 08:57:00,1.50145,1.5019,1.50115,1.50121,529800000.0
2005-06-21 08:58:00,1.50096,1.50096,1.49924,1.50059,423800000.0
2005-06-21 08:59:00,1.50095,1.50095,1.50049,1.50049,280400000.0
2005-06-21 09:00:00,1.50052,1.50075,1.50045,1.50073,492000001.0
2005-06-21 09:01:00,1.50082,1.50115,1.50081,1.50102,400100002.0
2005-06-21 09:02:00,1.50111,1.50142,1.50105,1.50116,614300001.0
2005-06-21 09:03:00,1.50123,1.50165,1.50123,1.50165,550400000.0
2005-06-21 09:04:00,1.50191,1.5021,1.50163,1.50192,620000002.0
2005-06-21 09:05:00,1.50176,1.50212,1.50172,1.50178,549700000.0
2005-06-21 09:06:00,1.50163,1.50198,1.5015,1.50188,556700002.0
2005-06-21 09:07:00,1.50183,1.50189,1.50152,1.50152,287800000.0
2005-06-21 09:08:00,1.50151,1.50161,1.50147,1.50147,198400000.0
2005-06-21 09:09:00,1.50156,1.50165,1.50138,1.50159,252700001.0
2005-06-21 09:10:00,1.50144,1.5016,1.50121,1.50132,364900000.0
2005-06-21 09:11:00,1.50149,1.50217,1.50144,1.50204,605800001.0
2005-06-21 09:12:00,1.50205,1.50226,1.50169,1.50169,491900001.0
2005-06-21 09:13:00,1.50163,1.50181,1.50154,1.50154,491700003.0
2005-06-21 09:14:00,1.50155,1.50187,1.50155,1.50169,325900000.0
2005-06-21 09:15:00,1.50162,1.50163,1.50138,1.50154,408900001.0
2005-06-21 09:16:00,1.50145,1.50179,1.50145,1.50176,456000000.0
2005-06-21 09:17:00,1.50177,1.50195,1.50153,1.50157,520200001.0
2005-06-21 09:18:00,1.50157,1.50171,1.50152,1.50152,179200000.0
2005-06-21 09:19:00,1.50122,1.50122,1.5008,1.50099,515600000.0
2005-06-21 09:20:00,1.50102,1.50139,1.50102,1.50127,252200000.0
2005-06-21 09:21:00,1.5014,1.50177,1.50136,1.50166,322800001.0
2005-06-21 09:22:00,1.50159,1.50166,1.50146,1.50156,292100000.0
2005-06-21 09:23:00,1.50187,1.50194,1.50175,1.50189,415200001.0
2005-06-21 09:24:00,1.50179,1.50185,1.50157,1.50159,323700000.0
2005-06-21 09:25:00,1.5017,1.50196,1.50166,1.50196,439500001.0
2005-06-21 09:26:00,1.50191,1.50204,1.50185,1.50192,569300002.0
2005-06-21 09:27:00,1.50189,1.50196,1.50165,1.50179,396100001.0
2005-06-21 09:28:00,1.50187,1.50229,1.50168,1.50168,490800001.0
2005-06-21 09:29:00,1.50202,1.50221,1.50189,1.50216,445800001.0
2005-06-21 09:30:00,1.50216,1.50246,1.50189,1.50245,669300002.0
2005-06-21 09:31:00,1.50234,1.50266,1.50234,1.50258,374300001.0
2005-06-21 09:32:00,1.50252,1.50259,1.50211,1.50259,391000002.0
2005-06-21 09:33:00,1.50269,1.50269,1.50238,1.50239,263600000.0
2005-06-21 09:34:00,1.50242,1.50311,1.50234,1.50299,501900003.0
2005-06-21 09:35:00,1.50294,1.50294,1.50114,1.50152,258300000.0
2005-06-21 09:36:00,1.50168,1.50232,1.50165,1.50232,385900000.0
2005-06-21 09:37:00,1.50209,1.50209,1.50064,1.50095,436700001.0
2005-06-21 09:38:00,1.50063,1.50081,1.50015,1.50038,434900001.0
2005-06-21 09:39:00,1.50041,1.50062,1.50026,1.5006,425600000.0
2005-06-21 09:40:00,1.50045,1.50059,1.50022,1.50056,444800002.0
2005-06-21 09:41:00,1.50074,1.50085,1.50042,1.5007,473100001.0
2005-06-21 09:42:00,1.50095,1.50124,1.50082,1.50082,443000001.0
2005-06-21 09:43:00,1.50079,1.50079,1.50018,1.50018,290200000.0
2005-06-21 09:44:00,1.49986,1.49986,1.49935,1.49948,407300000.0
2005-06-21 09:45:00,1.49949,1.49968,1.49936,1.4994,610600000.0
2005-06-21 09:46:00,1.4994,1.49955,1.49922,1.49923,307300001.0
2005-06-21 09:47:00,1.49955,1.49991,1.49955,1.49973,413900000.0
2005-06-21 09:48:00,1.49983,1.49983,1.49954,1.49964,330600000.0
2005-06-21 09:49:00,1.49945,1.49982,1.49923,1.49982,548700000.0
2005-06-21 09:50:00,1.49974,1.49984,1.49948,1.49949,435300002.0
2005-06-21 09:51:00,1.49953,1.49977,1.49941,1.49964,436400000.0
2005-06-21 09:52:00,1.49979,1.50018,1.49979,1.50014,440300002.0
2005-06-21 09:53:00,1.50026,1.5005,1.50017,1.50031,383700002.0
2005-06-21 09:54:00,1.50025,1.50056,1.5001,1.50037,526800003.0
2005-06-21 09:55:00,1.50016,1.50024,1.4999,1.49999,544100001.0
2005-06-21 09:56:00,1.49987,1.50014,1.49987,1.49992,374500001.0
2005-06-21 09:57:00,1.50022,1.5011,1.50013,1.5011,624200000.0
2005-06-21 09:58:00,1.50072,1.50082,1.50031,1.50048,865100002.0
2005-06-21 09:59:00,1.50056,1.50107,1.50022,1.50084,663100000.0
2005-06-21 10:00:00,1.50076,1.50111,1.50049,1.5006,255600000.0
2005-06-21 10:01:00,1.50064,1.50089,1.50031,1.50049,661300002.0
2005-06-21 10:02:00,1.50066,1.50131,1.50031,1.50122,580700000.0
2005-06-21 10:03:00,1.50134,1.50242,1.50134,1.50242,451000001.0
2005-06-21 10:04:00,1.50235,1.50236,1.50065,1.50214,487400002.0
2005-06-21 10:05:00,1.50174,1.50213,1.50173,1.50173,425600003.0
2005-06-21 10:06:00,1.5019,1.50197,1.50109,1.50135,584100001.0
2005-06-21 10:07:00,1.50115,1.50159,1.501,1.50112,546400000.0
2005-06-21 10:08:00,1.50113,1.50127,1.5009,1.50107,476800002.0
2005-06-21 10:09:00,1.50134,1.50161,1.50115,1.50137,554800002.0
2005-06-21 10:10:00,1.50129,1.50163,1.50097,1.50097,414200000.0
2005-06-21 10:11:00,1.501,1.50113,1.50069,1.50079,367700000.0
2005-06-21 10:12:00,1.50089,1.50119,1.50074,1.50108,443100000.0
2005-06-21 10:13:00,1.50104,1.50104,1.50059,1.50089,527800001.0
2005-06-21 10:14:00,1.50098,1.50131,1.50096,1.50107,519800001.0
2005-06-21 10:15:00,1.50103,1.50145,1.50097,1.50116,419000002.0
2005-06-21 10:16:00,1.50122,1.50129,1.50104,1.5012,445200002.0
2005-06-21 10:17:00,1.50117,1.50123,1.50085,1.50097,325900000.0
2005-06-21 10:18:00,1.50101,1.50127,1.50099,1.50113,462700002.0
2005-06-21 10:19:00,1.50117,1.50117,1.50096,1.50102,307600001.0
2005-06-21 10:20:00,1.50101,1.50118,1.5009,1.50106,527000001.0
2005-06-21 10:21:00,1.50106,1.5013,1.50098,1.50122,413100000.0
2005-06-21 10:22:00,1.50121,1.50143,1.50115,1.50117,370100001.0
2005-06-21 10:23:00,1.50103,1.50143,1.50085,1.50102,515800001.0
2005-06-21 10:24:00,1.5012,1.5012,1.50094,1.50115,473200002.0
2005-06-21 10:25:00,1.50132,1.50132,1.50101,1.50115,395400001.0
2005-06-21 10:26:00,1.5011,1.5011,1.50048,1.50076,508200002.0
2005-06-21 10:27:00,1.5007,1.50082,1.50042,1.50082,448400000.0
2005-06-21 10:28:00,1.50085,1.50085,1.50034,1.50034,601900001.0
2005-06-21 10:29:00,1.50017,1.50029,1.49976,1.49986,546800000.0
2005-06-21 10:30:00,1.49973,1.4999,1.49945,1.49945,597400002.0
2005-06-21 10:31:00,1.49943,1.49978,1.49939,1.4997,530100003.0
2005-06-21 10:32:00,1.49993,1.50042,1.4997,1.50008,541500000.0
2005-06-21 10:33:00,1.50036,1.5005,1.50019,1.50039,538600000.0
2005-06-21 10:34:00,1.50043,1.50058,1.50027,1.50036,415800001.0
2005-06-21 10:35:00,1.50049,1.50095,1.50049,1.50095,473500000.0
2005-06-21 10:36:00,1.50101,1.50127,1.50076,1.50101,528900003.0
2005-06-21 10:37:00,1.50095,1.50113,1.50067,1.50113,540600003.0
2005-06-21 10:38:00,1.5011,1.5011,1.49996,1.50025,403000001.0
2005-06-21 10:39:00,1.50033,1.50064,1.5002,1.50037,490100002.0
2005-06-21 10:40:00,1.50032,1.50046,1.50008,1.50008,321000000.0
2005-06-21 10:41:00,1.50034,1.50043,1.5001,1.50022,612800002.0
2005-06-21 10:42:00,1.50038,1.5005,1.50026,1.50045,371900000.0
2005-06-21 10:43:00,1.50059,1.50138,1.50059,1.50083,411000000.0
2005-06-21 10:44:00,1.50117,1.50168,1.50092,1.50166,523700000.0
2005-06-21 10:45:00,1.50177,1.50177,1.50107,1.50107,499300000.0
2005-06-21 10:46:00,1.50103,1.50116,1.50084,1.50099,342000001.0
2005-06-21 10:47:00,1.50117,1.50131,1.50074,1.50074,402600000.0
2005-06-21 10:48:00,1.50062,1.50071,1.50036,1.50036,537300002.0
2005-06-21 10:49:00,1.50033,1.50052,1.50023,1.50035,351200000.0
2005-06-21 10:50:00,1.50035,1.5006,1.50001,1.50059,512000002.0
2005-06-21 10:51:00,1.50048,1.50084,1.50039,1.5008,457800001.0
2005-06-21 10:52:00,1.50098,1.50108,1.5008,1.50092,298400000.0
2005-06-21 10:53:00,1.5008,1.50098,1.50064,1.50067,386900001.0
2005-06-21 10:54:00,1.50047,1.50047,1.49998,1.50038,472900000.0
2005-06-21 10:55:00,1.50068,1.50107,1.50059,1.50107,456000000.0
2005-06-21 10:56:00,1.50112,1.50112,1.50046,1.50073,489700000.0
2005-06-21 10:57:00,1.50097,1.50117,1.50042,1.5011,320700000.0
2005-06-21 10:58:00,1.5008,1.50114,1.50045,1.50099,547500003.0
2005-06-21 10:59:00,1.50056,1.50106,1.50018,1.50078,815400001.0
2005-06-21 11:00:00,1.50112,1.5018,1.50034,1.50151,597600004.0
2005-06-21 11:01:00,1.50132,1.50132,1.49981,1.50006,553800002.0
2005-06-21 11:02:00,1.4997,1.50025,1.49967,1.49994,555400002.0
2005-06-21 11:03:00,1.49973,1.49984,1.49963,1.49984,235600000.0
2005-06-21 11:04:00,1.49992,1.5005,1.49992,1.50027,593300000.0
2005-06-21 11:05:00,1.50017,1.50045,1.49966,1.49973,467100002.0
2005-06-21 11:06:00,1.49971,1.5001,1.49963,1.5001,611800002.0
2005-06-21 11:07:00,1.50013,1.50043,1.50013,1.50039,324400000.0
2005-06-21 11:08:00,1.50077,1.50098,1.50073,1.50088,349800001.0
2005-06-21 11:09:00,1.50063,1.50076,1.50041,1.50052,372000001.0
2005-06-21 11:10:00,1.50039,1.50057,1.50021,1.50039,472000000.0
2005-06-21 11:11:00,1.50041,1.50087,1.5004,1.50067,529700002.0
2005-06-21 11:12:00,1.50051,1.50077,1.50051,1.50062,550600002.0
2005-06-21 11:13:00,1.50056,1.50056,1.50031,1.50047,371300001.0
2005-06-21 11:14:00,1.50042,1.50048,1.50019,1.50028,409800000.0
2005-06-21 11:15:00,1.50035,1.50047,1.50009,1.50024,500800001.0
2005-06-21 11:16:00,1.50019,1.50034,1.50005,1.50034,407200002.0
2005-06-21 11:17:00,1.50035,1.5005,1.5001,1.5001,426700001.0
2005-06-21 11:18:00,1.50015,1.5004,1.50003,1.5002,408600000.0
2005-06-21 11:19:00,1.50037,1.50065,1.50033,1.5004,362600000.0
2005-06-21 11:20:00,1.50042,1.50061,1.50025,1.50031,598200001.0
2005-06-21 11:21:00,1.5005,1.50076,1.50031,1.50068,529600000.0
2005-06-21 11:22:00,1.50072,1.50092,1.50043,1.50043,623700005.0
2005-06-21 11:23:00,1.50028,1.50077,1.49972,1.50062,474800001.0
2005-06-21 11:24:00,1.50067,1.50083,1.50038,1.50055,435600000.0
2005-06-21 11:25:00,1.50048,1.50054,1.5003,1.50045,364300000.0
2005-06-21 11:26:00,1.50036,1.50056,1.5003,1.50054,567000002.0
2005-06-21 11:27:00,1.50069,1.50085,1.50053,1.50065,611200001.0
2005-06-21 11:28:00,1.50096,1.50119,1.50092,1.50108,314100001.0
2005-06-21 11:29:00,1.50112,1.50151,1.50112,1.50142,499000002.0
2005-06-21 11:30:00,1.50136,1.50144,1.5008,1.5008,445300000.0
2005-06-21 11:31:00,1.50059,1.50081,1.50024,1.50029,672700002.0
2005-06-21 11:32:00,1.50023,1.50032,1.49992,1.50008,476200003.0
2005-06-21 11:33:00,1.50006,1.50019,1.49998,1.50004,478700002.0
2005-06-21 11:34:00,1.50004,1.50011,1.49979,1.49994,664900001.0
2005-06-21 11:35:00,1.50006,1.50018,1.4999,1.50001,522300001.0
2005-06-21 11:36:00,1.49992,1.50015,1.49987,1.49988,482500001.0
2005-06-21 11:37:00,1.49975,1.49975,1.49912,1.49935,453800000.0
2005-06-21 11:38:00,1.49916,1.49916,1.49872,1.49872,570400002.0
2005-06-21 11:39:00,1.49861,1.49864,1.49821,1.49835,657700001.0
2005-06-21 11:40:00,1.49842,1.4985,1.49822,1.49837,714700001.0
2005-06-21 11:41:00,1.49849,1.49879,1.4983,1.49839,747400004.0
2005-06-21 11:42:00,1.49853,1.49853,1.49822,1.4984,571200001.0
2005-06-21 11:43:00,1.49838,1.49856,1.49827,1.49829,542600003.0
2005-06-21 11:44:00,1.49843,1.49858,1.49821,1.49834,654800002.0
2005-06-21 11:45:00,1.4984,1.49863,1.49827,1.49835,558900003.0
2005-06-21 11:46:00,1.49826,1.49827,1.49803,1.49823,508200002.0
2005-06-21 11:47:00,1.498,1.49836,1.49792,1.49807,508900000.0
2005-06-21 11:48:00,1.49785,1.49801,1.49769,1.49786,524600002.0
2005-06-21 11:49:00,1.49796,1.49796,1.49742,1.49751,395900000.0
2005-06-21 11:50:00,1.49781,1.49856,1.49761,1.49824,359100001.0
2005-06-21 11:51:00,1.49809,1.4981,1.49749,1.49805,136200000.0
2005-06-21 11:52:00,1.49814,1.49836,1.4981,1.49815,232200001.0
2005-06-21 11:53:00,1.49808,1.49823,1.49801,1.49812,224600001.0
2005-06-21 11:54:00,1.49857,1.49865,1.4983,1.49841,368300000.0
2005-06-21 11:55:00,1.49869,1.49904,1.4986,1.49887,437100000.0
2005-06-21 11:56:00,1.49904,1.49931,1.499,1.49925,464500002.0
2005-06-21 11:57:00,1.49926,1.49937,1.49902,1.49926,569300001.0
2005-06-21 11:58:00,1.49933,1.49933,1.49901,1.49907,411200000.0
2005-06-21 11:59:00,1.4991,1.49922,1.49889,1.49898,477800001.0
2005-06-21 12:00:00,1.49894,1.49909,1.4988,1.49909,535300001.0
2005-06-21 12:01:00,1.49903,1.49922,1.49899,1.4991,519900000.0
2005-06-21 12:02:00,1.49896,1.49933,1.49896,1.49933,333000000.0
2005-06-21 12:03:00,1.49937,1.49947,1.49925,1.49936,367500003.0
2005-06-21 12:04:00,1.49926,1.49968,1.49926,1.49951,390000001.0
2005-06-21 12:05:00,1.4996,1.4996,1.4992,1.49945,354400000.0
2005-06-21 12:06:00,1.49952,1.50008,1.49951,1.50008,401300000.0
2005-06-21 12:07:00,1.50026,1.50053,1.50021,1.50035,318000001.0
2005-06-21 12:08:00,1.50031,1.50031,1.49983,1.5002,496400000.0
2005-06-21 12:09:00,1.50043,1.5006,1.50015,1.50056,378800000.0
2005-06-21 12:10:00,1.50047,1.50057,1.5002,1.50021,356500000.0
2005-06-21 12:11:00,1.50015,1.50054,1.50015,1.50044,233700001.0
2005-06-21 12:12:00,1.50049,1.50058,1.50036,1.50054,220200000.0
2005-06-21 12:13:00,1.50056,1.50104,1.50052,1.50093,580600002.0
2005-06-21 12:14:00,1.50108,1.5011,1.50077,1.50108,632000000.0
2005-06-21 12:15:00,1.50113,1.50125,1.50099,1.501,323400000.0
2005-06-21 12:16:00,1.50076,1.50084,1.50058,1.50077,437500001.0
2005-06-21 12:17:00,1.5007,1.5007,1.50059,1.50059,210900000.0
2005-06-21 12:18:00,1.50046,1.50049,1.50017,1.50049,299300001.0
2005-06-21 12:19:00,1.50037,1.50037,1.49964,1.49964,449800001.0
2005-06-21 12:20:00,1.49956,1.49975,1.49937,1.49937,433600000.0
2005-06-21 12:21:00,1.49933,1.49956,1.49931,1.49943,411200000.0
2005-06-21 12:22:00,1.49961,1.49992,1.49959,1.49975,296900000.0
2005-06-21 12:23:00,1.49982,1.5002,1.49982,1.49996,354200000.0
2005-06-21 12:24:00,1.4998,1.50032,1.4998,1.49992,605300002.0
2005-06-21 12:25:00,1.50019,1.50037,1.49999,1.50005,373000001.0
2005-06-21 12:26:00,1.50001,1.50028,1.49998,1.50016,436600000.0
2005-06-21 12:27:00,1.50018,1.50021,1.49985,1.49986,426100000.0
2005-06-21 12:28:00,1.49975,1.49994,1.49959,1.49969,544200003.0
2005-06-21 12:29:00,1.4995,1.4997,1.49934,1.49953,693600001.0
2005-06-21 12:30:00,1.49938,1.49944,1.49915,1.49943,556700000.0
2005-06-21 12:31:00,1.49958,1.49971,1.49931,1.49931,629100000.0
2005-06-21 12:32:00,1.49924,1.49937,1.49878,1.4991,630900000.0
2005-06-21 12:33:00,1.49937,1.49952,1.49928,1.49952,56600000.0
2005-06-21 12:34:00,1.49948,1.49968,1.49927,1.49935,629900002.0
2005-06-21 12:35:00,1.49945,1.49945,1.49878,1.49893,575100002.0
2005-06-21 12:36:00,1.49914,1.49932,1.49911,1.49925,511300003.0
2005-06-21 12:37:00,1.49952,1.49953,1.49934,1.49951,562900003.0
2005-06-21 12:38:00,1.49953,1.4997,1.49945,1.49953,737300004.0
2005-06-21 12:39:00,1.49952,1.49952,1.49926,1.49948,464900001.0
2005-06-21 12:40:00,1.49951,1.49962,1.49928,1.49934,502200001.0
2005-06-21 12:41:00,1.4993,1.49938,1.49908,1.49908,256800001.0
2005-06-21 12:42:00,1.49915,1.49938,1.4991,1.49934,376200002.0
2005-06-21 12:43:00,1.49932,1.49948,1.49923,1.49933,471300000.0
2005-06-21 12:44:00,1.49942,1.49981,1.4994,1.49973,425400000.0
2005-06-21 12:45:00,1.49971,1.49971,1.49812,1.49837,407700000.0
2005-06-21 12:46:00,1.49873,1.49939,1.49873,1.49939,496400002.0
2005-06-21 12:47:00,1.49948,1.49961,1.49938,1.49948,435100002.0
2005-06-21 12:48:00,1.49947,1.49959,1.49929,1.49936,512000002.0
2005-06-21 12:49:00,1.49936,1.49938,1.49913,1.4993,452000001.0
2005-06-21 12:50:00,1.49941,1.49964,1.49927,1.4993,498200000.0
2005-06-21 12:51:00,1.4993,1.4996,1.49927,1.49947,405600001.0
2005-06-21 12:52:00,1.49934,1.4995,1.49917,1.49942,305200000.0
2005-06-21 12:53:00,1.49947,1.4996,1.49939,1.49949,297700001.0
2005-06-21 12:54:00,1.49929,1.49939,1.49919,1.49926,387700001.0
2005-06-21 12:55:00,1.49858,1.49868,1.49816,1.49816,442700000.0
2005-06-21 12:56:00,1.49834,1.49863,1.49832,1.4985,424000001.0
2005-06-21 12:57:00,1.49858,1.49858,1.49806,1.49819,529100002.0
2005-06-21 12:58:00,1.49818,1.49818,1.49708,1.49708,380000002.0
2005-06-21 12:59:00,1.49703,1.49726,1.49681,1.4972,723500002.0
2005-06-21 13:00:00,1.49718,1.49753,1.49713,1.49735,199000000.0
2005-06-21 13:01:00,1.49732,1.49765,1.49725,1.49728,320300001.0
2005-06-21 13:02:00,1.49713,1.4975,1.49706,1.49707,393000002.0
2005-06-21 13:03:00,1.49704,1.49717,1.49692,1.49704,446900002.0
2005-06-21 13:04:00,1.49709,1.49717,1.49699,1.49704,217100001.0
2005-06-21 13:05:00,1.49685,1.49685,1.49652,1.49652,143000002.0
2005-06-21 13:06:00,1.49659,1.49691,1.49649,1.49651,379800000.0
2005-06-21 13:07:00,1.49635,1.49649,1.49626,1.49626,352600000.0
2005-06-21 13:08:00,1.4964,1.49675,1.4964,1.49664,190200000.0
2005-06-21 13:09:00,1.49663,1.49668,1.49631,1.49633,288600000.0
2005-06-21 13:10:00,1.49655,1.49686,1.49655,1.49663,136200000.0
2005-06-21 13:11:00,1.49665,1.49693,1.49654,1.4968,395900002.0
2005-06-21 13:12:00,1.49689,1.4969,1.49673,1.49689,318300000.0
2005-06-21 13:13:00,1.4969,1.4969,1.49674,1.4968,274900000.0
2005-06-21 13:14:00,1.49695,1.49728,1.49695,1.49722,319900000.0
2005-06-21 13:15:00,1.49755,1.49824,1.49755,1.49824,415000000.0
2005-06-21 13:16:00,1.49812,1.49812,1.49789,1.49789,131800000.0
2005-06-21 13:17:00,1.498,1.4981,1.49792,1.49792,131900001.0
2005-06-21 13:18:00,1.49768,1.49791,1.49747,1.49751,302800000.0
2005-06-21 13:19:00,1.4972,1.49737,1.49708,1.49724,273500000.0
2005-06-21 13:20:00,1.49724,1.49737,1.49718,1.49725,219700001.0
2005-06-21 13:21:00,1.49733,1.49765,1.49733,1.49755,158100000.0
2005-06-21 13:22:00,1.49748,1.49748,1.49716,1.49731,241500000.0
2005-06-21 13:23:00,1.49724,1.49743,1.49724,1.49737,261400002.0
2005-06-21 13:24:00,1.49743,1.49751,1.49742,1.49742,258300001.0
2005-06-21 13:25:00,1.4974,1.49747,1.49735,1.4974,161900000.0
2005-06-21 13:26:00,1.49739,1.49746,1.49725,1.49733,242500001.0
2005-06-21 13:27:00,1.49709,1.49724,1.497,1.49705,300900000.0
2005-06-21 13:28:00,1.49698,1.49723,1.49695,1.49723,493900000.0
2005-06-21 13:29:00,1.49728,1.49755,1.49712,1.49755,580500001.0
2005-06-21 13:30:00,1.49761,1.49762,1.49727,1.49736,531400000.0
2005-06-21 13:31:00,1.49735,1.49764,1.49705,1.49706,559400000.0
2005-06-21 13:32:00,1.49724,1.49742,1.49716,1.49718,280000001.0
2005-06-21 13:33:00,1.49706,1.49725,1.49705,1.49712,395500000.0
2005-06-21 13:34:00,1.49714,1.49756,1.49712,1.4974,319200000.0
2005-06-21 13:35:00,1.49734,1.49754,1.49722,1.49736,345400001.0
2005-06-21 13:36:00,1.49774,1.498,1.49766,1.49792,503300000.0
2005-06-21 13:37:00,1.49793,1.49828,1.4979,1.49828,500900001.0
2005-06-21 13:38:00,1.49822,1.49844,1.49816,1.49817,410600000.0
2005-06-21 13:39:00,1.49819,1.49819,1.49779,1.49788,280200001.0
2005-06-21 13:40:00,1.49785,1.49821,1.49775,1.49782,441900001.0
2005-06-21 13:41:00,1.4978,1.49781,1.49756,1.4977,211900000.0
2005-06-21 13:42:00,1.49762,1.49772,1.49746,1.49755,136900000.0
2005-06-21 13:43:00,1.4972,1.49755,1.49714,1.49724,117800000.0
2005-06-21 13:44:00,1.49728,1.49756,1.49728,1.49743,266900001.0
2005-06-21 13:45:00,1.49745,1.49787,1.49742,1.49756,522300002.0
2005-06-21 13:46:00,1.49761,1.49769,1.49741,1.49769,467300001.0
2005-06-21 13:47:00,1.49773,1.49795,1.49751,1.49778,566800001.0
2005-06-21 13:48:00,1.49766,1.49768,1.49736,1.49739,224500001.0
2005-06-21 13:49:00,1.49738,1.49738,1.49721,1.49723,205400000.0
2005-06-21 13:50:00,1.4973,1.49754,1.49728,1.49738,330600001.0
2005-06-21 13:51:00,1.49739,1.49741,1.49726,1.49736,252200001.0
2005-06-21 13:52:00,1.49757,1.49798,1.49751,1.49777,420800001.0
2005-06-21 13:53:00,1.49766,1.49806,1.49762,1.49788,505600002.0
2005-06-21 13:54:00,1.49768,1.49813,1.49764,1.49807,445700002.0
2005-06-21 13:55:00,1.49803,1.49806,1.49781,1.49781,297100001.0
2005-06-21 13:56:00,1.49789,1.498,1.4974,1.49777,477300001.0
2005-06-21 13:57:00,1.4979,1.49803,1.49724,1.4978,377500002.0
2005-06-21 13:58:00,1.49762,1.49764,1.4971,1.49764,227000000.0
2005-06-21 13:59:00,1.49759,1.49781,1.49739,1.49759,411500000.0
2005-06-21 14:00:00,1.49738,1.49772,1.49738,1.49757,276600000.0
2005-06-21 14:01:00,1.49751,1.4978,1.49733,1.49733,424100001.0
2005-06-21 14:02:00,1.49732,1.49748,1.49732,1.4974,339300000.0
2005-06-21 14:03:00,1.49724,1.49752,1.49724,1.49747,399400000.0
2005-06-21 14:04:00,1.49752,1.49775,1.49742,1.4975,390400000.0
2005-06-21 14:05:00,1.49757,1.49777,1.49735,1.4974,382200000.0
2005-06-21 14:06:00,1.49747,1.49765,1.49726,1.49739,363700002.0
2005-06-21 14:07:00,1.49741,1.4975,1.49712,1.49718,293500000.0
2005-06-21 14:08:00,1.49684,1.49706,1.49665,1.49685,450600001.0
2005-06-21 14:09:00,1.49664,1.49687,1.49616,1.49649,161200000.0
2005-06-21 14:10:00,1.49663,1.49677,1.49644,1.49671,282400000.0
2005-06-21 14:11:00,1.49654,1.49654,1.49622,1.49645,116300000.0
2005-06-21 14:12:00,1.49633,1.49647,1.49597,1.49606,224400001.0
2005-06-21 14:13:00,1.49612,1.49683,1.49612,1.49672,196000000.0
2005-06-21 14:14:00,1.49668,1.49668,1.49604,1.49629,240900001.0
2005-06-21 14:15:00,1.4962,1.49654,1.49614,1.49638,414900000.0
2005-06-21 14:16:00,1.49634,1.49634,1.49582,1.49604,154800000.0
2005-06-21 14:17:00,1.49608,1.49633,1.49585,1.49624,597500000.0
2005-06-21 14:18:00,1.4962,1.49651,1.49613,1.49634,446400003.0
2005-06-21 14:19:00,1.49635,1.49665,1.49627,1.4965,386700001.0
2005-06-21 14:20:00,1.49616,1.4963,1.49603,1.49625,250500001.0
2005-06-21 14:21:00,1.49613,1.49613,1.49535,1.49559,429200002.0
2005-06-21 14:22:00,1.49568,1.49581,1.4954,1.49562,676200000.0
2005-06-21 14:23:00,1.49589,1.49598,1.49558,1.49566,170500001.0
2005-06-21 14:24:00,1.49568,1.49608,1.49567,1.4957,434800000.0
2005-06-21 14:25:00,1.49569,1.496,1.49567,1.49577,542600000.0
2005-06-21 14:26:00,1.49558,1.49558,1.49534,1.49546,599600000.0
2005-06-21 14:27:00,1.49565,1.49611,1.49565,1.49611,443800001.0
2005-06-21 14:28:00,1.49604,1.49604,1.49549,1.49586,39100000.0
2005-06-21 14:29:00,1.49558,1.49577,1.49543,1.49563,37600000.0
2005-06-21 14:30:00,1.49538,1.49538,1.49237,1.49293,41000000.0
2005-06-21 14:31:00,1.49262,1.49362,1.49257,1.4936,50000000.0
2005-06-21 14:32:00,1.49392,1.49395,1.49321,1.49327,35200000.0
2005-06-21 14:33:00,1.49253,1.49253,1.49206,1.49252,37800000.0
2005-06-21 14:34:00,1.4925,1.49275,1.49244,1.49275,47800000.0
2005-06-21 14:35:00,1.49299,1.49311,1.49295,1.49307,29400000.0
2005-06-21 14:36:00,1.49322,1.4935,1.49291,1.49291,51800000.0
2005-06-21 14:37:00,1.49345,1.49353,1.49335,1.49353,39600000.0
2005-06-21 14:38:00,1.49345,1.49345,1.493,1.49324,36100000.0
2005-06-21 14:39:00,1.49293,1.49324,1.49262,1.49318,34100000.0
2005-06-21 14:40:00,1.49325,1.49332,1.49229,1.49229,24700000.0
2005-06-21 14:41:00,1.4923,1.49253,1.49205,1.49253,56000000.0
2005-06-21 14:42:00,1.49254,1.49261,1.49173,1.49173,44600000.0
2005-06-21 14:43:00,1.49222,1.49246,1.4922,1.49235,66700000.0
2005-06-21 14:44:00,1.49223,1.49229,1.4917,1.49194,64100000.0
2005-06-21 14:45:00,1.49173,1.49177,1.49113,1.49119,44600000.0
2005-06-21 14:46:00,1.49147,1.49174,1.49124,1.49124,32000000.0
2005-06-21 14:47:00,1.49099,1.49121,1.49075,1.49121,56500000.0
2005-06-21 14:48:00,1.49108,1.49143,1.49106,1.49133,19600000.0
2005-06-21 14:49:00,1.49091,1.49112,1.49074,1.49074,62000000.0
2005-06-21 14:50:00,1.49058,1.49108,1.49058,1.49106,42700000.0
2005-06-21 14:51:00,1.49115,1.49134,1.49097,1.49126,34000000.0
2005-06-21 14:52:00,1.49105,1.49141,1.491,1.49141,54500000.0
2005-06-21 14:53:00,1.49138,1.49142,1.49105,1.49105,30200000.0
2005-06-21 14:54:00,1.49133,1.49141,1.49088,1.49088,34000000.0
2005-06-21 14:55:00,1.49105,1.49111,1.4908,1.49092,34800000.0
2005-06-21 14:56:00,1.4913,1.4913,1.49054,1.49066,45600000.0
2005-06-21 14:57:00,1.49085,1.49106,1.49066,1.49096,28200000.0
2005-06-21 14:58:00,1.49119,1.49155,1.49119,1.49133,42800000.0
2005-06-21 14:59:00,1.49144,1.49176,1.49144,1.49176,28400000.0
2005-06-21 15:00:00,1.49178,1.49235,1.49147,1.49147,41400000.0
2005-06-21 15:01:00,1.49216,1.49216,1.49167,1.49198,43400000.0
2005-06-21 15:02:00,1.49213,1.49213,1.49152,1.4916,29200000.0
2005-06-21 15:03:00,1.49163,1.49182,1.49108,1.49152,40700000.0
2005-06-21 15:04:00,1.49138,1.49175,1.49119,1.4916,32600000.0
2005-06-21 15:05:00,1.49125,1.49125,1.49058,1.49065,29600000.0
2005-06-21 15:06:00,1.49041,1.4906,1.48989,1.49048,44400000.0
2005-06-21 15:07:00,1.49055,1.4906,1.49028,1.4905,46000000.0
2005-06-21 15:08:00,1.49044,1.49096,1.49044,1.49074,44100000.0
2005-06-21 15:09:00,1.49088,1.49135,1.49088,1.49125,62200000.0
2005-06-21 15:10:00,1.49116,1.49142,1.49112,1.49127,37600000.0
2005-06-21 15:11:00,1.49131,1.4916,1.4912,1.49145,39300000.0
2005-06-21 15:12:00,1.49163,1.49181,1.49076,1.49122,45000000.0
2005-06-21 15:13:00,1.49126,1.49131,1.491,1.49127,54000000.0
2005-06-21 15:14:00,1.491,1.49127,1.491,1.49114,41800001.0
2005-06-21 15:15:00,1.49124,1.49137,1.49073,1.49137,52300000.0
2005-06-21 15:16:00,1.49151,1.49155,1.49098,1.49098,26200000.0
2005-06-21 15:17:00,1.49055,1.49114,1.49055,1.49089,48800000.0
2005-06-21 15:18:00,1.49075,1.49145,1.49075,1.49145,66000000.0
2005-06-21 15:19:00,1.49144,1.49168,1.49137,1.49144,32600000.0
2005-06-21 15:20:00,1.49147,1.4917,1.49116,1.49116,32800000.0
2005-06-21 15:21:00,1.49101,1.49102,1.49089,1.49089,24200000.0
2005-06-21 15:22:00,1.49036,1.49071,1.49036,1.49065,37400000.0
2005-06-21 15:23:00,1.49072,1.49072,1.49037,1.49061,32800000.0
2005-06-21 15:24:00,1.49075,1.49098,1.49073,1.49091,18200000.0
2005-06-21 15:25:00,1.49089,1.49094,1.49062,1.49062,29000000.0
2005-06-21 15:26:00,1.49051,1.49059,1.49036,1.49059,28900000.0
2005-06-21 15:27:00,1.49044,1.49091,1.49044,1.49078,33800000.0
2005-06-21 15:28:00,1.49074,1.49091,1.49055,1.49084,30000000.0
2005-06-21 15:29:00,1.4908,1.49098,1.4907,1.49081,29200000.0
2005-06-21 15:30:00,1.4909,1.4911,1.4906,1.4911,45400000.0
2005-06-21 15:31:00,1.49093,1.49127,1.49089,1.49118,31600000.0
2005-06-21 15:32:00,1.49109,1.49118,1.49075,1.49098,56200000.0
2005-06-21 15:33:00,1.4909,1.49108,1.49067,1.49108,43600000.0
2005-06-21 15:34:00,1.49098,1.49129,1.49088,1.49114,47200000.0
2005-06-21 15:35:00,1.49114,1.49131,1.49067,1.49067,39700000.0
2005-06-21 15:36:00,1.49119,1.49129,1.49082,1.49082,50400000.0
2005-06-21 15:37:00,1.49087,1.49115,1.49057,1.49115,46400000.0
2005-06-21 15:38:00,1.49095,1.49141,1.49095,1.49141,61200000.0
2005-06-21 15:39:00,1.49156,1.49156,1.49139,1.49139,25800000.0
2005-06-21 15:40:00,1.4916,1.49166,1.49129,1.49132,23400000.0
2005-06-21 15:41:00,1.49158,1.49177,1.49138,1.49177,40200000.0
2005-06-21 15:42:00,1.49174,1.49185,1.49119,1.49139,47500000.0
2005-06-21 15:43:00,1.49157,1.49181,1.49146,1.49172,53400000.0
2005-06-21 15:44:00,1.49189,1.49202,1.49151,1.49184,49600000.0
2005-06-21 15:45:00,1.49178,1.49219,1.49173,1.49177,37800000.0
2005-06-21 15:46:00,1.49157,1.49185,1.49157,1.49159,36800000.0
2005-06-21 15:47:00,1.49157,1.49184,1.49143,1.49179,51400000.0
2005-06-21 15:48:00,1.49189,1.49223,1.49188,1.49196,37800000.0
2005-06-21 15:49:00,1.49168,1.49168,1.49139,1.49157,55500000.0
2005-06-21 15:50:00,1.49138,1.4916,1.49136,1.49143,32600000.0
2005-06-21 15:51:00,1.49156,1.49175,1.49153,1.49161,37000000.0
2005-06-21 15:52:00,1.49176,1.49188,1.49167,1.49176,32800000.0
2005-06-21 15:53:00,1.49161,1.49182,1.49158,1.49169,49900000.0
2005-06-21 15:54:00,1.49173,1.49185,1.49168,1.49168,18000000.0
2005-06-21 15:55:00,1.49188,1.49203,1.4917,1.49188,31400000.0
2005-06-21 15:56:00,1.49177,1.49202,1.49135,1.49183,32600000.0
2005-06-21 15:57:00,1.4917,1.49219,1.4917,1.492,29600000.0
2005-06-21 15:58:00,1.49223,1.49224,1.49185,1.49208,33600000.0
2005-06-21 15:59:00,1.49213,1.49213,1.49184,1.49188,33200000.0
2005-06-21 16:00:00,1.49208,1.49208,1.49173,1.49182,30300000.0
2005-06-21 16:01:00,1.49192,1.49202,1.49182,1.49202,27800000.0
2005-06-21 16:02:00,1.4919,1.4919,1.49146,1.4918,32600000.0
2005-06-21 16:03:00,1.49165,1.49182,1.49153,1.49153,49600000.0
2005-06-21 16:04:00,1.49123,1.49151,1.49105,1.49114,31600000.0
2005-06-21 16:05:00,1.4914,1.49142,1.49106,1.49123,35300000.0
2005-06-21 16:06:00,1.49113,1.49142,1.49089,1.49128,35200000.0
2005-06-21 16:07:00,1.49144,1.49179,1.49142,1.4915,49100000.0
2005-06-21 16:08:00,1.49177,1.49178,1.49151,1.49155,36400000.0
2005-06-21 16:09:00,1.49115,1.49183,1.49115,1.49183,29800000.0
2005-06-21 16:10:00,1.49183,1.49208,1.49181,1.49208,47200000.0
2005-06-21 16:11:00,1.49198,1.49224,1.49198,1.49206,26100000.0
2005-06-21 16:12:00,1.49207,1.49254,1.49207,1.49246,33400000.0
2005-06-21 16:13:00,1.49225,1.49228,1.49203,1.49228,35000000.0
2005-06-21 16:14:00,1.49214,1.49294,1.49214,1.49291,36000000.0
2005-06-21 16:15:00,1.49263,1.4928,1.49262,1.4927,27000000.0
2005-06-21 16:16:00,1.49268,1.49283,1.49258,1.49258,39000000.0
2005-06-21 16:17:00,1.49254,1.49285,1.49252,1.49285,21000000.0
2005-06-21 16:18:00,1.49272,1.49278,1.49247,1.4927,47100000.0
2005-06-21 16:19:00,1.49305,1.49316,1.49288,1.49305,44600000.0
2005-06-21 16:20:00,1.49286,1.49311,1.49274,1.49274,48600000.0
2005-06-21 16:21:00,1.49275,1.49302,1.49264,1.49302,49400000.0
2005-06-21 16:22:00,1.49303,1.49303,1.49219,1.49225,54800000.0
2005-06-21 16:23:00,1.49249,1.4925,1.49243,1.4925,33400000.0
2005-06-21 16:24:00,1.49238,1.49278,1.49238,1.49278,32400000.0
2005-06-21 16:25:00,1.49305,1.49339,1.49272,1.49326,29000000.0
2005-06-21 16:26:00,1.49332,1.49349,1.49314,1.49314,60900000.0
2005-06-21 16:27:00,1.49301,1.49324,1.49259,1.49259,38600000.0
2005-06-21 16:28:00,1.49282,1.49308,1.49282,1.49293,40000000.0
2005-06-21 16:29:00,1.49303,1.49311,1.49281,1.49311,23400000.0
2005-06-21 16:30:00,1.49317,1.49317,1.49279,1.49285,37000000.0
2005-06-21 16:31:00,1.49292,1.49314,1.49292,1.49294,46400000.0
2005-06-21 16:32:00,1.49317,1.49317,1.4926,1.49284,42600000.0
2005-06-21 16:33:00,1.49228,1.49228,1.49198,1.49227,47000000.0
2005-06-21 16:34:00,1.49242,1.49258,1.49219,1.49258,40800000.0
2005-06-21 16:35:00,1.49279,1.49287,1.49258,1.49281,37800000.0
2005-06-21 16:36:00,1.49267,1.4928,1.49237,1.49259,34800000.0
2005-06-21 16:37:00,1.49267,1.4929,1.4926,1.49263,34000000.0
2005-06-21 16:38:00,1.49237,1.49237,1.49161,1.49176,81600002.0
2005-06-21 16:39:00,1.49182,1.49202,1.4916,1.49202,26600000.0
2005-06-21 16:40:00,1.49182,1.49189,1.49169,1.49189,36100000.0
2005-06-21 16:41:00,1.49146,1.49229,1.49146,1.49226,28000000.0
2005-06-21 16:42:00,1.49193,1.49193,1.49179,1.49187,31600000.0
2005-06-21 16:43:00,1.49205,1.49221,1.49191,1.49221,49200000.0
2005-06-21 16:44:00,1.49224,1.49247,1.49198,1.49247,49300000.0
2005-06-21 16:45:00,1.49224,1.49248,1.49224,1.49242,29800000.0
2005-06-21 16:46:00,1.49261,1.49266,1.49233,1.4926,56700000.0
2005-06-21 16:47:00,1.49304,1.49342,1.49257,1.49331,36800000.0
2005-06-21 16:48:00,1.49388,1.49396,1.4932,1.49396,54300000.0
2005-06-21 16:49:00,1.49438,1.49508,1.49438,1.49455,38600000.0
2005-06-21 16:50:00,1.49446,1.4946,1.49361,1.49361,43400000.0
2005-06-21 16:51:00,1.49351,1.49419,1.49342,1.49415,19000000.0
2005-06-21 16:52:00,1.49396,1.49396,1.49362,1.49367,68000001.0
2005-06-21 16:53:00,1.49409,1.49494,1.49387,1.49494,56600000.0
2005-06-21 16:54:00,1.49459,1.49467,1.49445,1.49456,44600000.0
2005-06-21 16:55:00,1.49469,1.49469,1.49403,1.49411,28200000.0
2005-06-21 16:56:00,1.4943,1.49469,1.4941,1.49469,40200000.0
2005-06-21 16:57:00,1.49483,1.49526,1.49483,1.49517,36400000.0
2005-06-21 16:58:00,1.49499,1.49519,1.49459,1.49465,30600000.0
2005-06-21 16:59:00,1.49523,1.49525,1.49479,1.49498,20800000.0
2005-06-21 17:00:00,1.49449,1.49493,1.49425,1.49483,49300000.0
2005-06-21 17:01:00,1.4949,1.4952,1.49483,1.4952,63600000.0
2005-06-21 17:02:00,1.49473,1.49473,1.49424,1.49441,24400000.0
2005-06-21 17:03:00,1.49444,1.49458,1.4943,1.49436,33200000.0
2005-06-21 17:04:00,1.4942,1.49421,1.49377,1.49377,30400000.0
2005-06-21 17:05:00,1.49362,1.49402,1.49347,1.49396,29200000.0
2005-06-21 17:06:00,1.4938,1.4938,1.49345,1.49364,28200000.0
2005-06-21 17:07:00,1.49365,1.49374,1.49319,1.49337,40200000.0
2005-06-21 17:08:00,1.49312,1.49341,1.49292,1.49334,27000000.0
2005-06-21 17:09:00,1.49367,1.49377,1.49305,1.4933,95500000.0
2005-06-21 17:10:00,1.49327,1.49356,1.49327,1.4935,49400000.0
2005-06-21 17:11:00,1.49356,1.49402,1.49349,1.49398,18200000.0
2005-06-21 17:12:00,1.49379,1.49379,1.49356,1.49375,34200000.0
2005-06-21 17:13:00,1.49407,1.49444,1.49386,1.49412,30400000.0
2005-06-21 17:14:00,1.49383,1.49443,1.49383,1.49443,42900000.0
2005-06-21 17:15:00,1.49479,1.49484,1.49436,1.49457,44200001.0
2005-06-21 17:16:00,1.49454,1.49476,1.49454,1.49466,44100000.0
2005-06-21 17:17:00,1.49469,1.49494,1.49401,1.49436,42600000.0
2005-06-21 17:18:00,1.49455,1.49464,1.49426,1.49464,45600000.0
2005-06-21 17:19:00,1.49468,1.49494,1.49468,1.49491,29400000.0
2005-06-21 17:20:00,1.49492,1.49492,1.49449,1.49459,37800000.0
2005-06-21 17:21:00,1.49477,1.49484,1.49426,1.49473,35800000.0
2005-06-21 17:22:00,1.49468,1.49501,1.49459,1.49459,47300000.0
2005-06-21 17:23:00,1.49441,1.4948,1.49441,1.49471,30800000.0
2005-06-21 17:24:00,1.49457,1.49469,1.49446,1.49469,32800000.0
2005-06-21 17:25:00,1.49458,1.49496,1.49458,1.49496,78200002.0
2005-06-21 17:26:00,1.49469,1.49469,1.49415,1.49445,40200000.0
2005-06-21 17:27:00,1.49468,1.49486,1.49462,1.49462,25400000.0
2005-06-21 17:28:00,1.49496,1.49496,1.49455,1.49466,40900000.0
2005-06-21 17:29:00,1.49476,1.49508,1.49467,1.49489,33600000.0
2005-06-21 17:30:00,1.49498,1.49498,1.49451,1.49485,37000000.0
2005-06-21 17:31:00,1.49494,1.49498,1.49479,1.49484,40700000.0
2005-06-21 17:32:00,1.49475,1.49495,1.49475,1.49475,26200000.0
2005-06-21 17:33:00,1.49486,1.49495,1.49457,1.49471,66700001.0
2005-06-21 17:34:00,1.49449,1.49473,1.4944,1.49464,41100000.0
2005-06-21 17:35:00,1.49434,1.49445,1.49396,1.49421,37400000.0
2005-06-21 17:36:00,1.49398,1.49401,1.49378,1.49391,48500000.0
2005-06-21 17:37:00,1.49393,1.49409,1.49337,1.49393,25400000.0
2005-06-21 17:38:00,1.49388,1.49423,1.49388,1.4939,41000000.0
2005-06-21 17:39:00,1.49412,1.49436,1.49412,1.49422,35000000.0
2005-06-21 17:40:00,1.49398,1.49419,1.49389,1.49403,30600000.0
2005-06-21 17:41:00,1.49419,1.49444,1.49417,1.49417,44200000.0
2005-06-21 17:42:00,1.49396,1.49399,1.49352,1.49361,38600000.0
2005-06-21 17:43:00,1.49378,1.49407,1.49371,1.49376,46100000.0
2005-06-21 17:44:00,1.49415,1.49444,1.49385,1.49385,20000000.0
2005-06-21 17:45:00,1.49401,1.49413,1.49383,1.49383,41000000.0
2005-06-21 17:46:00,1.49364,1.49364,1.49297,1.49334,48800000.0
2005-06-21 17:47:00,1.49317,1.49322,1.49293,1.49302,26200000.0
2005-06-21 17:48:00,1.49302,1.49336,1.49292,1.49331,34400000.0
2005-06-21 17:49:00,1.49319,1.49319,1.49278,1.49307,27600000.0
2005-06-21 17:50:00,1.49304,1.49306,1.49289,1.49306,29100000.0
2005-06-21 17:51:00,1.49291,1.49297,1.4926,1.49273,29200000.0
2005-06-21 17:52:00,1.49291,1.49301,1.49269,1.49269,28200000.0
2005-06-21 17:53:00,1.49261,1.49282,1.4926,1.49278,28100000.0
2005-06-21 17:54:00,1.49259,1.49294,1.4923,1.49275,36800000.0
2005-06-21 17:55:00,1.4929,1.49322,1.49252,1.49314,57000000.0
2005-06-21 17:56:00,1.49298,1.49319,1.49293,1.493,32000000.0
2005-06-21 17:57:00,1.49288,1.49326,1.49288,1.49316,33600000.0
2005-06-21 17:58:00,1.49324,1.49324,1.49293,1.49323,43600000.0
2005-06-21 17:59:00,1.49309,1.49332,1.49269,1.49301,48100000.0
2005-06-21 18:00:00,1.49327,1.49327,1.49305,1.49315,40400000.0
2005-06-21 18:01:00,1.49315,1.49317,1.49274,1.49279,38400000.0
2005-06-21 18:02:00,1.49279,1.49279,1.49237,1.49256,53100000.0
2005-06-21 18:03:00,1.49211,1.49242,1.49188,1.49188,18200000.0
2005-06-21 18:04:00,1.49215,1.49236,1.49212,1.49212,34200000.0
2005-06-21 18:05:00,1.49219,1.49219,1.49173,1.49192,33000000.0
2005-06-21 18:06:00,1.49212,1.49244,1.49187,1.49209,52800000.0
2005-06-21 18:07:00,1.49258,1.49264,1.4924,1.49257,36200000.0
2005-06-21 18:08:00,1.49256,1.49286,1.49256,1.49257,51600000.0
2005-06-21 18:09:00,1.49243,1.49244,1.49222,1.49231,46900000.0
2005-06-21 18:10:00,1.49214,1.49246,1.4919,1.49246,29400000.0
2005-06-21 18:11:00,1.49251,1.49251,1.4922,1.49249,33000000.0
2005-06-21 18:12:00,1.49238,1.49241,1.4922,1.49236,40900000.0
2005-06-21 18:13:00,1.49253,1.49292,1.49253,1.49292,62500000.0
2005-06-21 18:14:00,1.49273,1.49353,1.49273,1.49351,25000000.0
2005-06-21 18:15:00,1.49361,1.49423,1.49361,1.494,53400000.0
2005-06-21 18:16:00,1.49406,1.49406,1.49361,1.49361,28800000.0
2005-06-21 18:17:00,1.49367,1.49384,1.49318,1.49355,72900002.0
2005-06-21 18:18:00,1.49383,1.49409,1.49315,1.49394,32800000.0
2005-06-21 18:19:00,1.49374,1.49374,1.4934,1.49348,28900000.0
2005-06-21 18:20:00,1.49372,1.49405,1.49361,1.49388,36100000.0
2005-06-21 18:21:00,1.4941,1.4942,1.49383,1.4942,38800000.0
2005-06-21 18:22:00,1.49426,1.49466,1.49418,1.49446,40400000.0
2005-06-21 18:23:00,1.49393,1.4942,1.49384,1.49397,23400000.0
2005-06-21 18:24:00,1.49372,1.49372,1.49327,1.49327,26200000.0
2005-06-21 18:25:00,1.49349,1.49379,1.49343,1.49364,57800000.0
2005-06-21 18:26:00,1.49344,1.49344,1.4931,1.4931,38400000.0
2005-06-21 18:27:00,1.49302,1.49332,1.49275,1.49331,53500000.0
2005-06-21 18:28:00,1.49318,1.49344,1.49318,1.49337,28200000.0
2005-06-21 18:29:00,1.49346,1.49379,1.49345,1.49377,43600000.0
2005-06-21 18:30:00,1.49421,1.49433,1.49399,1.49418,36800000.0
2005-06-21 18:31:00,1.49416,1.49436,1.49403,1.49419,35400000.0
2005-06-21 18:32:00,1.49431,1.49535,1.49413,1.49529,25400000.0
2005-06-21 18:33:00,1.4952,1.49538,1.49461,1.49491,71500001.0
2005-06-21 18:34:00,1.49488,1.49488,1.49436,1.49447,27200000.0
2005-06-21 18:35:00,1.49436,1.49515,1.49418,1.49515,56100001.0
2005-06-21 18:36:00,1.49482,1.49494,1.49443,1.49443,28600000.0
2005-06-21 18:37:00,1.49453,1.49474,1.49451,1.49474,31500000.0
2005-06-21 18:38:00,1.49494,1.49523,1.49473,1.49499,43400000.0
2005-06-21 18:39:00,1.49477,1.49501,1.49443,1.49467,25400000.0
2005-06-21 18:40:00,1.49461,1.49461,1.49397,1.49397,23200000.0
2005-06-21 18:41:00,1.49424,1.49453,1.49424,1.49448,35400000.0
2005-06-21 18:42:00,1.49439,1.49449,1.49424,1.49438,39400000.0
2005-06-21 18:43:00,1.49458,1.49486,1.4944,1.49456,33100000.0
2005-06-21 18:44:00,1.4944,1.49452,1.49416,1.49439,41100000.0
2005-06-21 18:45:00,1.49461,1.49472,1.49428,1.49428,31500000.0
2005-06-21 18:46:00,1.49456,1.49464,1.4945,1.4945,40100000.0
2005-06-21 18:47:00,1.49462,1.49462,1.4944,1.49445,25600000.0
2005-06-21 18:48:00,1.49419,1.49443,1.49406,1.49414,34600000.0
2005-06-21 18:49:00,1.49403,1.49403,1.49361,1.49383,35700000.0
2005-06-21 18:50:00,1.49402,1.49402,1.49352,1.49362,31800000.0
2005-06-21 18:51:00,1.4934,1.4937,1.49323,1.49365,48600000.0
2005-06-21 18:52:00,1.49349,1.49376,1.49349,1.49351,59800000.0
2005-06-21 18:53:00,1.49349,1.49349,1.49328,1.49333,27200000.0
2005-06-21 18:54:00,1.49338,1.49368,1.49326,1.49353,33000000.0
2005-06-21 18:55:00,1.49336,1.49371,1.49336,1.4935,34000000.0
2005-06-21 18:56:00,1.49328,1.4937,1.49328,1.49334,30400000.0
2005-06-21 18:57:00,1.49401,1.49419,1.49394,1.49411,33900000.0
2005-06-21 18:58:00,1.49404,1.49404,1.49358,1.49358,35600000.0
2005-06-21 18:59:00,1.49365,1.49371,1.49323,1.49347,24800000.0
2005-06-21 19:00:00,1.49366,1.49366,1.49328,1.49359,30400000.0
2005-06-21 19:01:00,1.49368,1.49374,1.49346,1.49357,44400000.0
2005-06-21 19:02:00,1.49352,1.49378,1.49352,1.49369,26200000.0
2005-06-21 19:03:00,1.49343,1.49398,1.49343,1.49396,36000000.0
2005-06-21 19:04:00,1.49397,1.49397,1.49307,1.49318,45000000.0
2005-06-21 19:05:00,1.49314,1.49326,1.49297,1.49315,37600000.0
2005-06-21 19:06:00,1.49313,1.49313,1.49268,1.49279,28200000.0
2005-06-21 19:07:00,1.49298,1.49313,1.49283,1.49313,40800000.0
2005-06-21 19:08:00,1.49288,1.49308,1.4928,1.49285,35200000.0
2005-06-21 19:09:00,1.49301,1.49301,1.4927,1.49272,35400000.0
2005-06-21 19:10:00,1.49281,1.49286,1.49241,1.49241,54900000.0
2005-06-21 19:11:00,1.49287,1.49325,1.49287,1.49309,70400001.0
2005-06-21 19:12:00,1.4929,1.49337,1.4929,1.49336,26800000.0
2005-06-21 19:13:00,1.49328,1.49352,1.49317,1.49348,39000000.0
2005-06-21 19:14:00,1.49339,1.4937,1.49334,1.49363,43600000.0
2005-06-21 19:15:00,1.4936,1.49403,1.4936,1.49393,44800000.0
2005-06-21 19:16:00,1.49361,1.49415,1.4936,1.49399,32800000.0
2005-06-21 19:17:00,1.49391,1.49402,1.49374,1.4939,63900000.0
2005-06-21 19:18:00,1.49403,1.49407,1.49387,1.49406,23800000.0
2005-06-21 19:19:00,1.4942,1.4943,1.49369,1.49423,35800000.0
2005-06-21 19:20:00,1.4942,1.49453,1.49406,1.49453,34100000.0
2005-06-21 19:21:00,1.4945,1.49479,1.49446,1.49458,28600000.0
2005-06-21 19:22:00,1.49457,1.49471,1.49445,1.49457,34000000.0
2005-06-21 19:23:00,1.49437,1.49482,1.49412,1.49482,43800000.0
2005-06-21 19:24:00,1.49492,1.49495,1.49471,1.49492,49400000.0
2005-06-21 19:25:00,1.495,1.495,1.49437,1.49463,40100000.0
2005-06-21 19:26:00,1.49434,1.49438,1.49392,1.49429,27000000.0
2005-06-21 19:27:00,1.49416,1.49446,1.49374,1.49446,29600000.0
2005-06-21 19:28:00,1.49429,1.4945,1.49388,1.49431,49000000.0
2005-06-21 19:29:00,1.49445,1.49458,1.49415,1.49442,32800000.0
2005-06-21 19:30:00,1.49451,1.49451,1.49424,1.49424,27600000.0
2005-06-21 19:31:00,1.49428,1.49436,1.49418,1.49436,47100000.0
2005-06-21 19:32:00,1.49429,1.49433,1.49404,1.4943,56200000.0
2005-06-21 19:33:00,1.49448,1.49469,1.49445,1.49458,43600000.0
2005-06-21 19:34:00,1.49444,1.49454,1.49429,1.49445,26000000.0
2005-06-21 19:35:00,1.49444,1.49453,1.4941,1.49435,35200000.0
2005-06-21 19:36:00,1.49425,1.49452,1.49404,1.49404,31000000.0
2005-06-21 19:37:00,1.49416,1.49512,1.49396,1.49436,35000000.0
2005-06-21 19:38:00,1.49422,1.49462,1.49386,1.49386,23400000.0
2005-06-21 19:39:00,1.49399,1.49458,1.49393,1.49444,29400000.0
2005-06-21 19:40:00,1.49412,1.49421,1.494,1.49421,55300000.0
2005-06-21 19:41:00,1.49415,1.49447,1.49415,1.49435,44800000.0
2005-06-21 19:42:00,1.49422,1.49434,1.49383,1.4943,25400000.0
2005-06-21 19:43:00,1.49406,1.49456,1.49363,1.49444,37600000.0
2005-06-21 19:44:00,1.49457,1.49459,1.49397,1.4944,41900000.0
2005-06-21 19:45:00,1.4944,1.49443,1.4942,1.49443,41600000.0
2005-06-21 19:46:00,1.49434,1.49444,1.49396,1.49396,52900001.0
2005-06-21 19:47:00,1.49426,1.49453,1.49422,1.49433,38200000.0
2005-06-21 19:48:00,1.4944,1.49452,1.4944,1.49446,50800000.0
2005-06-21 19:49:00,1.49435,1.49453,1.49435,1.49448,44200001.0
2005-06-21 19:50:00,1.49478,1.49478,1.49455,1.49466,54000001.0
2005-06-21 19:51:00,1.49444,1.49467,1.49444,1.4946,62800000.0
2005-06-21 19:52:00,1.49474,1.49499,1.49459,1.49476,35600000.0
2005-06-21 19:53:00,1.49484,1.49497,1.49464,1.49494,47400001.0
2005-06-21 19:54:00,1.49502,1.4951,1.49472,1.49472,25800000.0
2005-06-21 19:55:00,1.49455,1.49489,1.49455,1.49466,30000000.0
2005-06-21 19:56:00,1.49464,1.49489,1.4946,1.49477,30600000.0
2005-06-21 19:57:00,1.49469,1.49477,1.49447,1.49477,46400001.0
2005-06-21 19:58:00,1.49467,1.49477,1.49463,1.49463,24800000.0
2005-06-21 19:59:00,1.49471,1.49473,1.49452,1.49452,40000000.0
2005-06-21 20:00:00,1.49454,1.49486,1.49442,1.49442,50600000.0
2005-06-21 20:01:00,1.49493,1.49493,1.49462,1.49462,50100000.0
2005-06-21 20:02:00,1.49491,1.49494,1.49473,1.49486,33000000.0
2005-06-21 20:03:00,1.49496,1.49496,1.49471,1.49486,30600000.0
2005-06-21 20:04:00,1.49491,1.49504,1.49471,1.49489,44400000.0
2005-06-21 20:05:00,1.49486,1.49499,1.49479,1.49483,27800000.0
2005-06-21 20:06:00,1.49503,1.4951,1.49491,1.49496,31600001.0
2005-06-21 20:07:00,1.49485,1.49506,1.49455,1.49505,48200001.0
2005-06-21 20:08:00,1.49508,1.49513,1.4948,1.49503,22200000.0
2005-06-21 20:09:00,1.49502,1.49532,1.49489,1.49532,25400000.0
2005-06-21 20:10:00,1.49509,1.49557,1.49509,1.4953,66000000.0
2005-06-21 20:11:00,1.49518,1.49518,1.49482,1.49491,31600000.0
2005-06-21 20:12:00,1.4951,1.4951,1.49444,1.49485,54400000.0
2005-06-21 20:13:00,1.49506,1.49509,1.49491,1.49509,20600000.0
2005-06-21 20:14:00,1.49525,1.49536,1.49476,1.49519,29200000.0
2005-06-21 20:15:00,1.49523,1.49523,1.49495,1.49502,30400000.0
2005-06-21 20:16:00,1.49494,1.4952,1.49486,1.49486,42000000.0
2005-06-21 20:17:00,1.49472,1.49487,1.49435,1.4948,39800000.0
2005-06-21 20:18:00,1.4949,1.49501,1.49482,1.49488,22000000.0
2005-06-21 20:19:00,1.49513,1.49525,1.49512,1.49517,42800000.0
2005-06-21 20:20:00,1.49523,1.49528,1.49508,1.49525,39400001.0
2005-06-21 20:21:00,1.49508,1.49531,1.49508,1.49512,41000000.0
2005-06-21 20:22:00,1.49528,1.49553,1.49502,1.4951,27800000.0
2005-06-21 20:23:00,1.49516,1.49538,1.49498,1.49523,38200000.0
2005-06-21 20:24:00,1.49577,1.49599,1.49575,1.49581,35200000.0
2005-06-21 20:25:00,1.49611,1.49611,1.49564,1.49569,58600001.0
2005-06-21 20:26:00,1.49595,1.49608,1.49568,1.496,44800000.0
2005-06-21 20:27:00,1.49599,1.49606,1.49555,1.49562,44000000.0
2005-06-21 20:28:00,1.4956,1.49591,1.49558,1.49591,18000000.0
2005-06-21 20:29:00,1.49588,1.49668,1.4956,1.49649,31400000.0
2005-06-21 20:30:00,1.49686,1.49703,1.49669,1.49695,40800000.0
2005-06-21 20:31:00,1.49695,1.49695,1.49618,1.49656,40200000.0
2005-06-21 20:32:00,1.49635,1.49694,1.49635,1.49694,37600000.0
2005-06-21 20:33:00,1.49712,1.49712,1.49662,1.49694,21400000.0
2005-06-21 20:34:00,1.49684,1.49714,1.49684,1.4971,51400001.0
2005-06-21 20:35:00,1.49703,1.49709,1.49696,1.49701,34400000.0
2005-06-21 20:36:00,1.49711,1.49763,1.49675,1.49763,56000001.0
2005-06-21 20:37:00,1.4974,1.4974,1.49697,1.49705,43400000.0
2005-06-21 20:38:00,1.49727,1.49737,1.49715,1.49725,35400000.0
2005-06-21 20:39:00,1.4971,1.49722,1.4967,1.4969,49800000.0
2005-06-21 20:40:00,1.4968,1.49704,1.4968,1.49683,44000000.0
2005-06-21 20:41:00,1.49691,1.49721,1.49665,1.49721,38000000.0
2005-06-21 20:42:00,1.49736,1.49766,1.4972,1.49749,52700001.0
2005-06-21 20:43:00,1.49747,1.49747,1.49711,1.49711,30200000.0
2005-06-21 20:44:00,1.49751,1.49781,1.49749,1.49768,35200000.0
2005-06-21 20:45:00,1.4976,1.49817,1.4976,1.49796,53200000.0
2005-06-21 20:46:00,1.49836,1.49845,1.49828,1.49845,44600000.0
2005-06-21 20:47:00,1.49847,1.49848,1.49804,1.49825,50000001.0
2005-06-21 20:48:00,1.49801,1.49824,1.49799,1.49812,56500000.0
2005-06-21 20:49:00,1.49804,1.49812,1.49791,1.49812,24000000.0
2005-06-21 20:50:00,1.49812,1.49828,1.49808,1.49828,34800001.0
2005-06-21 20:51:00,1.49817,1.49843,1.49817,1.4982,23400000.0
2005-06-21 20:52:00,1.49812,1.49834,1.49806,1.49828,28000000.0
2005-06-21 20:53:00,1.49813,1.49851,1.49813,1.49842,42000000.0
2005-06-21 20:54:00,1.49816,1.49855,1.49816,1.49851,50600000.0
2005-06-21 20:55:00,1.49844,1.49873,1.49834,1.49873,38900000.0
2005-06-21 20:56:00,1.4985,1.49868,1.49845,1.49868,38500000.0
2005-06-21 20:57:00,1.49872,1.49872,1.49841,1.49841,17400000.0
2005-06-21 20:58:00,1.49853,1.49859,1.49834,1.4985,34900000.0
2005-06-21 20:59:00,1.49844,1.49864,1.49844,1.4985,53200000.0
2005-06-21 21:00:00,1.4984,1.49846,1.4981,1.49831,43300000.0
2005-06-21 21:01:00,1.49839,1.4987,1.49802,1.49802,32600000.0
2005-06-21 21:02:00,1.49832,1.49855,1.49811,1.49849,46600000.0
2005-06-21 21:03:00,1.49847,1.49847,1.49832,1.49832,51400001.0
2005-06-21 21:04:00,1.49859,1.49883,1.49859,1.49873,28000000.0
2005-06-21 21:05:00,1.49846,1.49887,1.49846,1.49871,47000000.0
2005-06-21 21:06:00,1.49887,1.49887,1.4986,1.49876,36300000.0
2005-06-21 21:07:00,1.49877,1.49877,1.49855,1.49855,41000000.0
2005-06-21 21:08:00,1.4984,1.4984,1.49806,1.49826,25600000.0
2005-06-21 21:09:00,1.49836,1.49843,1.49821,1.49838,39800001.0
2005-06-21 21:10:00,1.4982,1.49873,1.49801,1.49819,45600000.0
2005-06-21 21:11:00,1.49821,1.49844,1.49817,1.49826,30000000.0
2005-06-21 21:12:00,1.49846,1.49862,1.4983,1.4983,47400000.0
2005-06-21 21:13:00,1.4982,1.49844,1.49816,1.49832,30200000.0
2005-06-21 21:14:00,1.49831,1.49859,1.49831,1.49837,45600000.0
2005-06-21 21:15:00,1.49832,1.49851,1.49829,1.49832,50500000.0
2005-06-21 21:16:00,1.49794,1.49841,1.49794,1.49841,44600000.0
2005-06-21 21:17:00,1.49842,1.49847,1.49796,1.49796,27600000.0
2005-06-21 21:18:00,1.49864,1.49864,1.49808,1.49849,28200000.0
2005-06-21 21:19:00,1.4986,1.49864,1.4983,1.49833,49000001.0
2005-06-21 21:20:00,1.49848,1.49866,1.49838,1.49838,48200000.0
2005-06-21 21:21:00,1.49853,1.49873,1.49847,1.49873,51800000.0
2005-06-21 21:22:00,1.49842,1.4989,1.49842,1.49884,43500000.0
2005-06-21 21:23:00,1.49877,1.49903,1.49843,1.49843,54700000.0
2005-06-21 21:24:00,1.49874,1.49916,1.49858,1.49885,40200000.0
2005-06-21 21:25:00,1.49897,1.49929,1.49892,1.49892,66100000.0
2005-06-21 21:26:00,1.4991,1.49922,1.499,1.499,38800000.0
2005-06-21 21:27:00,1.49908,1.4992,1.49908,1.4991,23200000.0
2005-06-21 21:28:00,1.49904,1.49921,1.49904,1.49916,33900000.0
2005-06-21 21:29:00,1.4992,1.4992,1.49899,1.49902,29100000.0
2005-06-21 21:30:00,1.49907,1.49908,1.49886,1.49886,42100000.0
2005-06-21 21:31:00,1.49891,1.49894,1.49876,1.49889,42200001.0
2005-06-21 21:32:00,1.49894,1.49894,1.4987,1.49874,49800000.0
2005-06-21 21:33:00,1.49877,1.49881,1.49843,1.49853,33700000.0
2005-06-21 21:34:00,1.49852,1.49862,1.49847,1.49862,42200000.0
2005-06-21 21:35:00,1.49873,1.49906,1.49862,1.49906,28900000.0
2005-06-21 21:36:00,1.49924,1.49924,1.4988,1.49915,40900000.0
2005-06-21 21:37:00,1.49923,1.49924,1.49911,1.49913,46700000.0
2005-06-21 21:38:00,1.49909,1.49909,1.49888,1.49906,37600000.0
2005-06-21 21:39:00,1.49871,1.49896,1.49871,1.49896,35800000.0
2005-06-21 21:40:00,1.49888,1.49908,1.49888,1.49903,35000000.0
2005-06-21 21:41:00,1.49903,1.49918,1.49895,1.49913,43400000.0
2005-06-21 21:42:00,1.49908,1.49917,1.49883,1.49883,30600000.0
2005-06-21 21:43:00,1.49898,1.49908,1.49888,1.49908,37400000.0
2005-06-21 21:44:00,1.49902,1.49922,1.49898,1.49903,35200000.0
2005-06-21 21:45:00,1.49926,1.49931,1.49916,1.49916,23200000.0
2005-06-21 21:46:00,1.49918,1.49926,1.4988,1.49895,49700000.0
2005-06-21 21:47:00,1.49902,1.4993,1.49902,1.49903,21400000.0
2005-06-21 21:48:00,1.4991,1.4991,1.49877,1.49892,42400000.0
2005-06-21 21:49:00,1.49895,1.49898,1.4988,1.49884,22000000.0
2005-06-21 21:50:00,1.4989,1.49899,1.49884,1.4989,55800000.0
2005-06-21 21:51:00,1.49886,1.49908,1.49886,1.49903,43000000.0
2005-06-21 21:52:00,1.49895,1.49913,1.49885,1.49902,33600000.0
2005-06-21 21:53:00,1.49899,1.49916,1.49875,1.49875,19400000.0
2005-06-21 21:54:00,1.49891,1.49923,1.49887,1.49897,65700000.0
2005-06-21 21:55:00,1.49908,1.4991,1.49881,1.4991,54000000.0
2005-06-21 21:56:00,1.49921,1.49933,1.49912,1.4993,47000000.0
2005-06-21 21:57:00,1.49932,1.49942,1.49892,1.49925,28700000.0
2005-06-21 21:58:00,1.4992,1.49944,1.49914,1.49914,41500000.0
2005-06-21 21:59:00,1.49916,1.4993,1.49898,1.49907,57300000.0
2005-06-21 22:00:00,1.49922,1.49928,1.49914,1.49914,39800000.0
2005-06-21 22:01:00,1.49892,1.49932,1.49892,1.49915,40600000.0
2005-06-21 22:02:00,1.49919,1.49921,1.49891,1.49891,34000000.0
2005-06-21 22:03:00,1.49908,1.49913,1.49888,1.49913,44700000.0
2005-06-21 22:04:00,1.49908,1.49913,1.49886,1.49898,45900001.0
2005-06-21 22:05:00,1.49889,1.49889,1.49858,1.49881,48800001.0
2005-06-21 22:06:00,1.49879,1.49888,1.4985,1.49878,58200001.0
2005-06-21 22:07:00,1.49873,1.49919,1.49873,1.49898,41400000.0
2005-06-21 22:08:00,1.49876,1.4992,1.49876,1.49902,37400000.0
2005-06-21 22:09:00,1.4989,1.49911,1.49865,1.49893,26900000.0
2005-06-21 22:10:00,1.49896,1.49905,1.49882,1.49905,38600000.0
2005-06-21 22:11:00,1.49911,1.49926,1.49898,1.49913,27000000.0
2005-06-21 22:12:00,1.49922,1.49922,1.49882,1.49882,53100000.0
2005-06-21 22:13:00,1.49904,1.49922,1.49894,1.49894,22000000.0
2005-06-21 22:14:00,1.4989,1.49922,1.49885,1.49886,60800001.0
2005-06-21 22:15:00,1.49898,1.49922,1.49894,1.49908,62900000.0
2005-06-21 22:16:00,1.49927,1.49957,1.49927,1.49928,37600000.0
2005-06-21 22:17:00,1.49954,1.49954,1.49928,1.49937,30400000.0
2005-06-21 22:18:00,1.49945,1.49945,1.49913,1.49927,44800000.0
2005-06-21 22:19:00,1.49918,1.49936,1.49918,1.49925,39000000.0
2005-06-21 22:20:00,1.49925,1.49935,1.49909,1.49931,37800000.0
2005-06-21 22:21:00,1.49945,1.49989,1.4994,1.49976,29400000.0
2005-06-21 22:22:00,1.49985,1.49987,1.49966,1.49975,56800000.0
2005-06-21 22:23:00,1.49989,1.49998,1.49987,1.49989,35200000.0
2005-06-21 22:24:00,1.50004,1.50005,1.4998,1.49997,30000000.0
2005-06-21 22:25:00,1.49991,1.50008,1.49978,1.4999,30400000.0
2005-06-21 22:26:00,1.49954,1.49991,1.49954,1.49991,23400000.0
2005-06-21 22:27:00,1.49974,1.49996,1.49945,1.49984,44400000.0
2005-06-21 22:28:00,1.49976,1.49995,1.49968,1.4999,34600000.0
2005-06-21 22:29:00,1.50013,1.50045,1.50013,1.50035,30400000.0
2005-06-21 22:30:00,1.50064,1.50064,1.5001,1.50022,31400000.0
2005-06-21 22:31:00,1.50029,1.50033,1.49949,1.50011,23200000.0
2005-06-21 22:32:00,1.50006,1.50019,1.49997,1.50006,42200000.0
2005-06-21 22:33:00,1.49997,1.50013,1.49996,1.50013,47200000.0
2005-06-21 22:34:00,1.50022,1.50041,1.49996,1.50004,57800000.0
2005-06-21 22:35:00,1.5001,1.50024,1.50004,1.50004,43600000.0
2005-06-21 22:36:00,1.50007,1.50045,1.49974,1.49974,46800000.0
2005-06-21 22:37:00,1.50021,1.50026,1.5,1.50005,47500000.0
2005-06-21 22:38:00,1.49993,1.50009,1.49989,1.50003,42900000.0
2005-06-21 22:39:00,1.49975,1.49975,1.49937,1.49937,28400000.0
2005-06-21 22:40:00,1.49949,1.49973,1.49938,1.49938,44400000.0
2005-06-21 22:41:00,1.49987,1.49987,1.49965,1.49982,36600000.0
2005-06-21 22:42:00,1.49991,1.49997,1.49974,1.49987,23600000.0
2005-06-21 22:43:00,1.4999,1.49993,1.49975,1.49992,41200000.0
2005-06-21 22:44:00,1.49969,1.49991,1.49944,1.49991,32300000.0
2005-06-21 22:45:00,1.49998,1.49998,1.49984,1.49997,27800000.0
2005-06-21 22:46:00,1.49983,1.49983,1.49956,1.49961,25400000.0
2005-06-21 22:47:00,1.49975,1.49977,1.49957,1.49967,54200000.0
2005-06-21 22:48:00,1.49944,1.50004,1.49944,1.50004,35600000.0
2005-06-21 22:49:00,1.49991,1.50008,1.49968,1.49993,37600000.0
2005-06-21 22:50:00,1.49994,1.50025,1.49994,1.50004,38700000.0
2005-06-21 22:51:00,1.50041,1.50077,1.50041,1.50048,47000000.0
2005-06-21 22:52:00,1.5008,1.5008,1.50037,1.50047,27400000.0
2005-06-21 22:53:00,1.50065,1.50071,1.49995,1.50052,58700001.0
2005-06-21 22:54:00,1.5005,1.50061,1.50037,1.50037,20800000.0
2005-06-21 22:55:00,1.50048,1.50048,1.50011,1.50011,22200000.0
2005-06-21 22:56:00,1.50018,1.50036,1.50008,1.50036,29800000.0
2005-06-21 22:57:00,1.50045,1.50058,1.50024,1.50024,34800000.0
2005-06-21 22:58:00,1.50028,1.50028,1.50014,1.50014,40000000.0
2005-06-21 22:59:00,1.50026,1.50026,1.5,1.50019,44600000.0
2005-06-21 23:00:00,1.5001,1.5004,1.5,1.5003,51000001.0
2005-06-21 23:01:00,1.5001,1.5002,1.4997,1.5001,51000001.0
2005-06-21 23:02:00,1.4999,1.5002,1.4998,1.4999,51000001.0
2005-06-21 23:03:00,1.5001,1.5002,1.4998,1.5001,51000001.0
2005-06-21 23:04:00,1.4999,1.5002,1.4998,1.5001,51000001.0
2005-06-21 23:07:00,1.4999,1.5002,1.4998,1.5001,51000001.0
2005-06-21 23:09:00,1.4999,1.5002,1.4998,1.5001,51000001.0
2005-06-21 23:10:00,1.5003,1.5004,1.5002,1.5003,51000001.0
2005-06-21 23:11:00,1.5007,1.5008,1.5002,1.5006,51000001.0
2005-06-21 23:12:00,1.5007,1.5008,1.5005,1.5006,51000001.0
2005-06-21 23:13:00,1.5007,1.5008,1.5003,1.5004,51000001.0
2005-06-21 23:14:00,1.5006,1.5008,1.5002,1.5003,51000001.0
2005-06-21 23:15:00,1.5001,1.5004,1.5,1.5001,51000001.0
2005-06-21 23:16:00,1.5003,1.5004,1.5,1.5003,51000001.0
2005-06-21 23:17:00,1.5001,1.5002,1.5,1.5001,51000001.0
2005-06-21 23:18:00,1.4999,1.5002,1.4995,1.4996,51000001.0
2005-06-21 23:19:00,1.4998,1.4999,1.4995,1.4996,51000001.0
2005-06-21 23:20:00,1.4998,1.4999,1.4995,1.4996,51000001.0
2005-06-21 23:21:00,1.4995,1.4997,1.4994,1.4996,51000001.0
2005-06-21 23:22:00,1.4995,1.5,1.4994,1.4998,51000001.0
2005-06-21 23:23:00,1.4999,1.5,1.4997,1.4998,51000001.0
2005-06-21 23:24:00,1.4999,1.5,1.4997,1.4998,51000001.0
2005-06-21 23:25:00,1.49995,1.49995,1.49871,1.49871,51000001.0
2005-06-21 23:26:00,1.49875,1.4994,1.49875,1.4994,23200000.0
2005-06-21 23:27:00,1.49944,1.4996,1.49944,1.49948,19600000.0
2005-06-21 23:28:00,1.49946,1.49978,1.49945,1.49949,63100001.0
2005-06-21 23:29:00,1.49981,1.50009,1.49965,1.49992,43000000.0
2005-06-21 23:30:00,1.49998,1.50028,1.49984,1.49996,41600000.0
2005-06-21 23:31:00,1.50014,1.50014,1.49965,1.49992,31100000.0
2005-06-21 23:32:00,1.49964,1.49994,1.49964,1.49994,18000000.0
2005-06-21 23:33:00,1.49983,1.49996,1.49963,1.49971,24100000.0
2005-06-21 23:34:00,1.49955,1.49996,1.49955,1.49972,42400000.0
2005-06-21 23:35:00,1.49992,1.49992,1.49972,1.49977,18800000.0
2005-06-21 23:36:00,1.5001,1.5001,1.4999,1.4999,30600000.0
2005-06-21 23:37:00,1.50003,1.50007,1.5,1.50002,30600000.0
2005-06-21 23:38:00,1.49966,1.50027,1.4993,1.50027,37400000.0
2005-06-21 23:39:00,1.50014,1.50024,1.50009,1.50019,50900000.0
2005-06-21 23:40:00,1.50047,1.50047,1.50003,1.50003,37600000.0
2005-06-21 23:41:00,1.50029,1.50064,1.50001,1.50001,47900000.0
2005-06-21 23:42:00,1.50042,1.50042,1.50015,1.50022,27400000.0
2005-06-21 23:43:00,1.50032,1.50046,1.49997,1.50034,39200000.0
2005-06-21 23:44:00,1.5004,1.5004,1.50014,1.50032,35000000.0
2005-06-21 23:45:00,1.50016,1.50016,1.49977,1.50007,55300000.0
2005-06-21 23:46:00,1.50029,1.50029,1.50011,1.50019,58800000.0
2005-06-21 23:47:00,1.50024,1.50029,1.50004,1.50022,62400000.0
2005-06-21 23:48:00,1.50022,1.50025,1.5,1.50012,36300000.0
2005-06-21 23:49:00,1.50027,1.50027,1.49979,1.50002,27600000.0
2005-06-21 23:50:00,1.50009,1.50026,1.49991,1.50012,34000000.0
2005-06-21 23:51:00,1.50024,1.50024,1.49976,1.49987,48000000.0
2005-06-21 23:52:00,1.49979,1.49982,1.49949,1.49973,24600000.0
2005-06-21 23:53:00,1.49999,1.49999,1.49963,1.49989,32800000.0
2005-06-21 23:54:00,1.49995,1.50004,1.49931,1.49931,52600001.0
2005-06-21 23:55:00,1.5001,1.5003,1.5001,1.5003,49800000.0
2005-06-21 23:56:00,1.50044,1.50045,1.50016,1.50016,28200000.0
2005-06-21 23:57:00,1.50007,1.50015,1.50002,1.50015,35600000.0
2005-06-21 23:58:00,1.50007,1.5002,1.49977,1.50012,39500000.0
2005-06-21 23:59:00,1.50012,1.50022,1.49992,1.49997,33900000.0
2005-06-22 00:00:00,1.5001,1.50026,1.49991,1.50018,48000000.0
2005-06-22 00:01:00,1.50027,1.50027,1.49996,1.50006,45800000.0
2005-06-22 00:02:00,1.50011,1.50041,1.49984,1.50016,55300000.0
2005-06-22 00:03:00,1.5001,1.5001,1.49969,1.49986,45000000.0
2005-06-22 00:04:00,1.49979,1.49979,1.4995,1.4995,38300000.0
2005-06-22 00:05:00,1.49937,1.49937,1.49906,1.49906,42800000.0
2005-06-22 00:06:00,1.49917,1.49936,1.49917,1.49936,35200000.0
2005-06-22 00:07:00,1.49928,1.49956,1.49928,1.49944,32000000.0
2005-06-22 00:08:00,1.49951,1.49956,1.49933,1.49953,54600001.0
2005-06-22 00:09:00,1.49933,1.4994,1.49905,1.49916,42200001.0
2005-06-22 00:10:00,1.49924,1.49937,1.49912,1.49922,41500000.0
2005-06-22 00:11:00,1.49935,1.49939,1.49913,1.49926,30800000.0
2005-06-22 00:12:00,1.49937,1.49947,1.49924,1.49924,28200000.0
2005-06-22 00:13:00,1.49937,1.49937,1.49895,1.49935,54200000.0
2005-06-22 00:14:00,1.49936,1.4995,1.49923,1.49948,39600000.0
2005-06-22 00:15:00,1.49911,1.49926,1.49911,1.49911,35200000.0
2005-06-22 00:16:00,1.49914,1.49921,1.49895,1.49908,39800000.0
2005-06-22 00:17:00,1.49897,1.49929,1.49897,1.49923,27000000.0
2005-06-22 00:18:00,1.49925,1.49939,1.49911,1.49911,38000000.0
2005-06-22 00:19:00,1.49921,1.49928,1.49907,1.49928,20600000.0
2005-06-22 00:20:00,1.49933,1.49933,1.49896,1.49896,47100000.0
2005-06-22 00:21:00,1.4993,1.49938,1.49916,1.49938,40200000.0
2005-06-22 00:22:00,1.49928,1.49948,1.49928,1.49941,28400000.0
2005-06-22 00:23:00,1.49929,1.49938,1.49881,1.49915,31600000.0
2005-06-22 00:24:00,1.49924,1.49929,1.49902,1.49929,44400000.0
2005-06-22 00:26:00,1.49931,1.49948,1.49921,1.49948,52400000.0
2005-06-22 00:27:00,1.49951,1.49951,1.49937,1.49941,30600000.0
2005-06-22 00:29:00,1.49939,1.49954,1.49928,1.49948,25600000.0
2005-06-22 00:30:00,1.49919,1.49958,1.49919,1.49948,50000000.0
2005-06-22 00:31:00,1.4994,1.4994,1.49931,1.49931,30400000.0
2005-06-22 00:32:00,1.4993,1.4996,1.49928,1.49938,29800000.0
2005-06-22 00:33:00,1.49966,1.49966,1.49936,1.49956,35800000.0
2005-06-22 00:34:00,1.49946,1.49961,1.49933,1.49933,50600000.0
2005-06-22 00:35:00,1.49969,1.49972,1.49952,1.49972,36800000.0
2005-06-22 00:36:00,1.49979,1.50002,1.49979,1.49998,33800000.0
2005-06-22 00:37:00,1.50002,1.50002,1.49991,1.49998,22200000.0
2005-06-22 00:38:00,1.50004,1.50008,1.4999,1.49998,30400000.0
2005-06-22 00:39:00,1.50024,1.50037,1.50004,1.50016,44000000.0
2005-06-22 00:40:00,1.50008,1.50008,1.49985,1.49996,25800000.0
2005-06-22 00:41:00,1.49988,1.49988,1.49945,1.49973,49700000.0
2005-06-22 00:42:00,1.49988,1.49988,1.49972,1.49976,30400000.0
2005-06-22 00:44:00,1.4998,1.4998,1.49967,1.49975,37800000.0
2005-06-22 00:45:00,1.49977,1.49978,1.49958,1.49965,36400000.0
2005-06-22 00:46:00,1.49969,1.49985,1.49963,1.49981,32200000.0
2005-06-22 00:47:00,1.49975,1.49983,1.49967,1.49981,40200000.0
2005-06-22 00:48:00,1.49958,1.49996,1.49958,1.49978,48900000.0
2005-06-22 00:49:00,1.49991,1.49998,1.49969,1.49993,34800000.0
2005-06-22 00:50:00,1.49997,1.50015,1.49988,1.50005,27700000.0
2005-06-22 00:51:00,1.49988,1.49998,1.49976,1.49993,39600000.0
2005-06-22 00:53:00,1.4997,1.49993,1.49968,1.49993,51800000.0
2005-06-22 00:54:00,1.49953,1.49995,1.49953,1.49995,47900000.0
2005-06-22 00:55:00,1.49999,1.49999,1.49947,1.49974,32800000.0
2005-06-22 00:56:00,1.49963,1.49968,1.49948,1.49953,39400000.0
2005-06-22 00:57:00,1.49972,1.49978,1.49954,1.49956,15800000.0
2005-06-22 00:58:00,1.49968,1.49968,1.49946,1.49955,32700000.0
2005-06-22 00:59:00,1.49968,1.49968,1.49953,1.49968,51600000.0
2005-06-22 01:00:00,1.49972,1.50004,1.49971,1.49988,53600001.0
2005-06-22 01:01:00,1.49989,1.50008,1.49977,1.49982,50400000.0
2005-06-22 01:02:00,1.49995,1.49998,1.49953,1.49953,69500000.0
2005-06-22 01:03:00,1.49995,1.50004,1.49977,1.49995,56600000.0
2005-06-22 01:04:00,1.49997,1.50008,1.49995,1.49997,47000000.0
2005-06-22 01:05:00,1.49999,1.50003,1.49983,1.49987,54800000.0
2005-06-22 01:06:00,1.5003,1.5004,1.5002,1.5003,35200000.0
2005-06-22 01:07:00,1.50019,1.50032,1.50007,1.50019,35200000.0
2005-06-22 01:08:00,1.50039,1.5008,1.50033,1.50033,31400000.0
2005-06-22 01:09:00,1.50059,1.50059,1.5003,1.50033,22400000.0
2005-06-22 01:10:00,1.50009,1.50017,1.49979,1.50002,40800001.0
2005-06-22 01:11:00,1.49997,1.50009,1.49997,1.50009,26700000.0
2005-06-22 01:12:00,1.49998,1.49999,1.49963,1.49978,21200000.0
2005-06-22 01:13:00,1.49988,1.49991,1.49961,1.49991,30000000.0
2005-06-22 01:14:00,1.49968,1.49985,1.49953,1.49962,27900000.0
2005-06-22 01:15:00,1.49966,1.49985,1.49942,1.49985,35600000.0
2005-06-22 01:16:00,1.49983,1.5,1.49973,1.49988,52600000.0
2005-06-22 01:17:00,1.49986,1.49995,1.49973,1.49991,34800000.0
2005-06-22 01:18:00,1.49988,1.49996,1.49958,1.49993,30400000.0
2005-06-22 01:19:00,1.4998,1.49993,1.49973,1.49981,38000000.0
2005-06-22 01:20:00,1.49988,1.49993,1.49935,1.49993,36300000.0
2005-06-22 01:21:00,1.49973,1.50003,1.49973,1.49988,41200000.0
2005-06-22 01:22:00,1.49993,1.49998,1.4997,1.49988,33500000.0
2005-06-22 01:23:00,1.49959,1.49959,1.49922,1.49922,36200000.0
2005-06-22 01:24:00,1.49965,1.49997,1.49965,1.49991,33200000.0
2005-06-22 01:25:00,1.49981,1.49996,1.49955,1.4998,69500000.0
2005-06-22 01:26:00,1.49977,1.50007,1.49973,1.50007,49800000.0
2005-06-22 01:27:00,1.50017,1.50052,1.50017,1.50052,34900000.0
2005-06-22 01:28:00,1.50043,1.50056,1.50015,1.5005,42800000.0
2005-06-22 01:29:00,1.50057,1.50057,1.50033,1.50035,22400000.0
2005-06-22 01:30:00,1.50051,1.50078,1.50025,1.50069,48600000.0
2005-06-22 01:31:00,1.5009,1.50109,1.50082,1.50109,38100000.0
2005-06-22 01:32:00,1.50094,1.50094,1.50067,1.50067,28900000.0
2005-06-22 01:33:00,1.50084,1.5009,1.50068,1.50082,27800000.0
2005-06-22 01:34:00,1.50077,1.50084,1.50036,1.50079,40400000.0
2005-06-22 01:35:00,1.50067,1.50085,1.5004,1.5004,40200000.0
2005-06-22 01:36:00,1.50073,1.50123,1.50073,1.50108,26800000.0
2005-06-22 01:37:00,1.50114,1.50128,1.50083,1.50089,45800000.0
2005-06-22 01:38:00,1.50083,1.50105,1.50044,1.50044,26000000.0
2005-06-22 01:39:00,1.50066,1.50277,1.50066,1.50277,53600000.0
2005-06-22 01:40:00,1.50254,1.50254,1.50175,1.50207,42900001.0
2005-06-22 01:41:00,1.50181,1.50192,1.5014,1.50181,62000000.0
2005-06-22 01:42:00,1.50197,1.50197,1.50135,1.50157,36300000.0
2005-06-22 01:43:00,1.5016,1.50193,1.50118,1.50193,30100000.0
2005-06-22 01:44:00,1.50187,1.50187,1.50125,1.5015,61500001.0
2005-06-22 01:45:00,1.50142,1.50158,1.50135,1.50144,47200000.0
2005-06-22 01:46:00,1.50169,1.50199,1.50169,1.50192,49100000.0
2005-06-22 01:47:00,1.50214,1.50262,1.50214,1.5024,47100000.0
2005-06-22 01:48:00,1.50246,1.50246,1.50148,1.50148,28000000.0
2005-06-22 01:49:00,1.50183,1.5021,1.5016,1.5021,22600000.0
2005-06-22 01:50:00,1.50214,1.50227,1.50179,1.50227,54800000.0
2005-06-22 01:51:00,1.50193,1.50201,1.50186,1.50186,34800000.0
2005-06-22 01:52:00,1.50187,1.50187,1.50158,1.50158,32300000.0
2005-06-22 01:53:00,1.50165,1.50165,1.50106,1.50124,58800001.0
2005-06-22 01:54:00,1.50119,1.50124,1.50114,1.50114,48200000.0
2005-06-22 01:55:00,1.50102,1.50132,1.5009,1.5009,39600000.0
2005-06-22 01:56:00,1.50089,1.50102,1.50077,1.50081,47400000.0
2005-06-22 01:57:00,1.50089,1.50094,1.5007,1.50076,53900000.0
2005-06-22 01:58:00,1.50067,1.50113,1.50041,1.50081,36200000.0
2005-06-22 01:59:00,1.50114,1.50129,1.5011,1.50117,39200000.0
2005-06-22 02:00:00,1.50089,1.5014,1.50089,1.50113,26200000.0
2005-06-22 02:01:00,1.50083,1.50083,1.50055,1.50073,75100001.0
2005-06-22 02:02:00,1.50073,1.50135,1.50073,1.50085,80400001.0
2005-06-22 02:03:00,1.50084,1.50099,1.50084,1.50098,80600000.0
2005-06-22 02:04:00,1.50089,1.50099,1.50072,1.50072,51200000.0
2005-06-22 02:05:00,1.50072,1.50072,1.50019,1.50044,76800000.0
2005-06-22 02:06:00,1.5007,1.50079,1.50039,1.50071,91400000.0
2005-06-22 02:07:00,1.50064,1.50073,1.50018,1.50037,187500000.0
2005-06-22 02:08:00,1.50045,1.50069,1.50045,1.50069,60500000.0
2005-06-22 02:09:00,1.50036,1.50068,1.5001,1.5004,172500000.0
2005-06-22 02:10:00,1.50016,1.50061,1.50009,1.50015,159800003.0
2005-06-22 02:11:00,1.50016,1.50033,1.50016,1.50033,45200001.0
2005-06-22 02:12:00,1.50055,1.50072,1.50055,1.50071,56800000.0
2005-06-22 02:13:00,1.50069,1.50095,1.50069,1.50095,38500000.0
2005-06-22 02:14:00,1.50095,1.50095,1.50055,1.50077,161600001.0
2005-06-22 02:15:00,1.50054,1.50065,1.50009,1.50053,236200001.0
2005-06-22 02:16:00,1.50052,1.50057,1.50031,1.50038,47400000.0
2005-06-22 02:17:00,1.50018,1.50061,1.49979,1.49998,211400000.0
2005-06-22 02:18:00,1.50022,1.50057,1.49987,1.50043,75300000.0
2005-06-22 02:19:00,1.50072,1.50084,1.50051,1.50056,42400000.0
2005-06-22 02:20:00,1.5006,1.50082,1.50046,1.50074,63100000.0
2005-06-22 02:21:00,1.50056,1.50075,1.50049,1.50059,53200000.0
2005-06-22 02:22:00,1.50024,1.50029,1.50024,1.50029,32200000.0
2005-06-22 02:23:00,1.50056,1.5008,1.50056,1.50063,37200000.0
2005-06-22 02:24:00,1.50053,1.50081,1.50052,1.50081,36100000.0
2005-06-22 02:25:00,1.50062,1.50069,1.50044,1.50051,107100001.0
2005-06-22 02:26:00,1.50041,1.50095,1.50039,1.50077,96400000.0
2005-06-22 02:27:00,1.50065,1.50065,1.50042,1.50046,57200000.0
2005-06-22 02:28:00,1.50041,1.50044,1.5003,1.5003,48800001.0
2005-06-22 02:29:00,1.5004,1.50055,1.50023,1.50045,37900000.0
2005-06-22 02:30:00,1.50065,1.50068,1.50048,1.50063,30100000.0
2005-06-22 02:31:00,1.50034,1.50053,1.50026,1.50036,54400000.0
2005-06-22 02:32:00,1.50047,1.50062,1.50033,1.50059,55600001.0
2005-06-22 02:33:00,1.50036,1.5004,1.50025,1.50033,218100000.0
2005-06-22 02:34:00,1.5007,1.50077,1.50053,1.50075,47000000.0
2005-06-22 02:35:00,1.50087,1.50123,1.50073,1.50093,73600000.0
2005-06-22 02:36:00,1.50109,1.50123,1.50106,1.50118,43100000.0
2005-06-22 02:37:00,1.50089,1.50096,1.50086,1.50086,81000000.0
2005-06-22 02:38:00,1.50098,1.50106,1.50094,1.50103,40200000.0
2005-06-22 02:39:00,1.50126,1.50128,1.50107,1.50128,36000000.0
2005-06-22 02:40:00,1.50135,1.5014,1.50125,1.50128,44900000.0
2005-06-22 02:41:00,1.50125,1.50141,1.50123,1.50123,32600000.0
2005-06-22 02:42:00,1.50118,1.50118,1.50075,1.50082,17000000.0
2005-06-22 02:43:00,1.50071,1.50071,1.50062,1.50065,28000000.0
2005-06-22 02:44:00,1.50062,1.50078,1.5005,1.50069,34400000.0
2005-06-22 02:45:00,1.50037,1.50063,1.50036,1.50047,47200000.0
2005-06-22 02:46:00,1.50036,1.50047,1.50024,1.50026,146700001.0
2005-06-22 02:47:00,1.50067,1.50085,1.50015,1.50043,185700000.0
2005-06-22 02:48:00,1.50017,1.50022,1.49991,1.49991,128300000.0
2005-06-22 02:49:00,1.4996,1.49987,1.49945,1.49949,51600000.0
2005-06-22 02:50:00,1.50011,1.50029,1.49986,1.5002,125200000.0
2005-06-22 02:51:00,1.4997,1.49988,1.49951,1.49965,95300001.0
2005-06-22 02:52:00,1.4997,1.49976,1.49947,1.4996,39200000.0
2005-06-22 02:53:00,1.49968,1.49977,1.49931,1.49977,32900000.0
2005-06-22 02:54:00,1.49977,1.49994,1.49912,1.49912,41800000.0
2005-06-22 02:55:00,1.49919,1.49961,1.49908,1.49958,38900000.0
2005-06-22 02:56:00,1.49954,1.49954,1.49927,1.49927,61700000.0
2005-06-22 02:57:00,1.49928,1.49942,1.49928,1.49942,51800000.0
2005-06-22 02:58:00,1.49949,1.4996,1.49949,1.49953,67700000.0
2005-06-22 02:59:00,1.49939,1.49939,1.49905,1.49905,70100001.0
2005-06-22 03:00:00,1.49905,1.49941,1.49885,1.49921,114000000.0
2005-06-22 03:01:00,1.49924,1.49926,1.49916,1.49921,47900000.0
2005-06-22 03:02:00,1.49927,1.49931,1.49918,1.49922,39800000.0
2005-06-22 03:03:00,1.49926,1.4993,1.49906,1.4993,69000000.0
2005-06-22 03:04:00,1.49939,1.49972,1.49924,1.49936,45500000.0
2005-06-22 03:05:00,1.49924,1.49924,1.49894,1.49902,63300000.0
2005-06-22 03:06:00,1.49927,1.49927,1.49899,1.49903,52300000.0
2005-06-22 03:07:00,1.49891,1.49941,1.49878,1.49941,96900000.0
2005-06-22 03:08:00,1.49966,1.49976,1.49936,1.49936,50800000.0
2005-06-22 03:09:00,1.49961,1.49971,1.49928,1.49964,35200000.0
2005-06-22 03:10:00,1.4991,1.49959,1.4991,1.49959,32800000.0
2005-06-22 03:11:00,1.49925,1.49963,1.49925,1.49963,46800001.0
2005-06-22 03:12:00,1.49997,1.5001,1.49968,1.4999,32400000.0
2005-06-22 03:14:00,1.49988,1.5002,1.49965,1.50018,35800000.0
2005-06-22 03:15:00,1.49981,1.50026,1.49981,1.50006,33700000.0
2005-06-22 03:16:00,1.4999,1.50003,1.49965,1.5,33900000.0
2005-06-22 03:18:00,1.49995,1.49995,1.49962,1.49993,20800000.0
2005-06-22 03:19:00,1.49981,1.49994,1.49968,1.49993,29600000.0
2005-06-22 03:20:00,1.49945,1.49991,1.49945,1.49991,68200000.0
2005-06-22 03:21:00,1.49963,1.49996,1.49955,1.49996,39200000.0
2005-06-22 03:22:00,1.5,1.5001,1.49983,1.49991,61600000.0
2005-06-22 03:23:00,1.50005,1.50008,1.49972,1.49972,68000000.0
2005-06-22 03:24:00,1.4997,1.49989,1.49968,1.49983,49400000.0
2005-06-22 03:25:00,1.50032,1.50032,1.49981,1.49989,35600000.0
2005-06-22 03:26:00,1.49966,1.49972,1.49954,1.49957,130000001.0
2005-06-22 03:27:00,1.49967,1.49971,1.49954,1.49969,94300000.0
2005-06-22 03:28:00,1.49969,1.49981,1.49967,1.49978,52700000.0
2005-06-22 03:29:00,1.49981,1.50004,1.49977,1.49995,64700000.0
2005-06-22 03:30:00,1.49991,1.49991,1.49938,1.49967,54400000.0
2005-06-22 03:31:00,1.49962,1.49996,1.49962,1.49982,33700000.0
2005-06-22 03:32:00,1.4997,1.49987,1.4996,1.4996,42400000.0
2005-06-22 03:33:00,1.49893,1.49936,1.49893,1.49936,38600000.0
2005-06-22 03:34:00,1.49968,1.50005,1.49947,1.49959,40700000.0
2005-06-22 03:35:00,1.49972,1.49989,1.49959,1.49962,87200000.0
2005-06-22 03:36:00,1.49975,1.49999,1.49948,1.49988,57600000.0
2005-06-22 03:37:00,1.49973,1.49981,1.4994,1.49959,37300000.0
2005-06-22 03:38:00,1.4996,1.49991,1.49955,1.49973,35600000.0
2005-06-22 03:39:00,1.49927,1.49929,1.49912,1.49914,68000000.0
2005-06-22 03:40:00,1.49907,1.49966,1.49898,1.49966,164300002.0
2005-06-22 03:42:00,1.49979,1.49982,1.49969,1.49979,93600001.0
2005-06-22 03:43:00,1.49972,1.50004,1.49972,1.50004,44000001.0
2005-06-22 03:44:00,1.49992,1.50017,1.4999,1.49999,26900000.0
2005-06-22 03:45:00,1.49994,1.50006,1.49986,1.5,30200000.0
2005-06-22 03:46:00,1.49942,1.49942,1.49918,1.49927,38600000.0
2005-06-22 03:47:00,1.49932,1.49938,1.49922,1.49922,45900000.0
2005-06-22 03:48:00,1.49953,1.49957,1.49932,1.49949,33200000.0
2005-06-22 03:49:00,1.49951,1.49951,1.49907,1.49916,51900000.0
2005-06-22 03:50:00,1.49936,1.49957,1.49925,1.49925,102700000.0
2005-06-22 03:51:00,1.49932,1.49942,1.49929,1.4993,42200000.0
2005-06-22 03:52:00,1.49938,1.49942,1.49914,1.49914,139600002.0
2005-06-22 03:53:00,1.49906,1.49925,1.49899,1.49919,36000000.0
2005-06-22 03:54:00,1.49917,1.49945,1.49896,1.49896,38200000.0
2005-06-22 03:55:00,1.49917,1.4995,1.49903,1.4995,25500000.0
2005-06-22 03:56:00,1.49951,1.49983,1.49951,1.49967,21600000.0
2005-06-22 03:57:00,1.49931,1.49951,1.49929,1.4995,148100000.0
2005-06-22 03:58:00,1.49947,1.50014,1.49937,1.49937,196200000.0
2005-06-22 03:59:00,1.49962,1.49987,1.49959,1.49965,172400001.0
2005-06-22 04:00:00,1.49971,1.49979,1.49959,1.49961,69400000.0
2005-06-22 04:01:00,1.4996,1.49989,1.49956,1.49989,124200000.0
2005-06-22 04:02:00,1.49997,1.50016,1.49967,1.49967,103400000.0
2005-06-22 04:03:00,1.5001,1.5002,1.5,1.5001,126700001.0
2005-06-22 04:04:00,1.49958,1.4997,1.49953,1.49966,126700001.0
2005-06-22 04:05:00,1.49938,1.50003,1.49925,1.50003,180000001.0
2005-06-22 04:06:00,1.49971,1.50027,1.49971,1.49981,93200000.0
2005-06-22 04:08:00,1.49994,1.49999,1.49994,1.49994,16600000.0
2005-06-22 04:09:00,1.50004,1.50004,1.49979,1.49999,33400000.0
2005-06-22 04:10:00,1.49987,1.49987,1.49959,1.49976,118300000.0
2005-06-22 04:12:00,1.49954,1.49962,1.49954,1.49957,67100000.0
2005-06-22 04:13:00,1.49955,1.49972,1.49952,1.49954,48200000.0
2005-06-22 04:14:00,1.49957,1.49974,1.49954,1.49974,86000000.0
2005-06-22 04:15:00,1.49978,1.50005,1.4997,1.50002,117300000.0
2005-06-22 04:16:00,1.50003,1.50011,1.49981,1.49991,71400000.0
2005-06-22 04:17:00,1.49998,1.49999,1.49986,1.49991,44600000.0
2005-06-22 04:18:00,1.49999,1.50011,1.49988,1.49997,130400000.0
2005-06-22 04:19:00,1.49985,1.49991,1.49975,1.4999,65000000.0
2005-06-22 04:20:00,1.49968,1.49991,1.49963,1.49963,203000001.0
2005-06-22 04:21:00,1.49966,1.49986,1.49966,1.49969,41000000.0
2005-06-22 04:22:00,1.49964,1.50002,1.49941,1.49971,75600002.0
2005-06-22 04:23:00,1.49899,1.49911,1.49877,1.49905,43200000.0
2005-06-22 04:24:00,1.49886,1.49899,1.49868,1.49899,155600000.0
2005-06-22 04:25:00,1.49906,1.49961,1.49891,1.49921,195500000.0
2005-06-22 04:26:00,1.49928,1.4993,1.49891,1.49911,113300000.0
2005-06-22 04:27:00,1.4992,1.4993,1.499,1.49901,47000000.0
2005-06-22 04:28:00,1.49912,1.49924,1.49908,1.49908,57800001.0
2005-06-22 04:29:00,1.49881,1.49921,1.49879,1.49921,132000000.0
2005-06-22 04:30:00,1.49879,1.49923,1.49871,1.49913,82400001.0
2005-06-22 04:31:00,1.49906,1.4992,1.49886,1.49913,23400000.0
2005-06-22 04:32:00,1.49924,1.49925,1.49915,1.49925,23000000.0
2005-06-22 04:33:00,1.49933,1.49933,1.49907,1.49912,41100000.0
2005-06-22 04:34:00,1.49911,1.49919,1.49906,1.49909,42100000.0
2005-06-22 04:35:00,1.499,1.49925,1.499,1.49914,74700001.0
2005-06-22 04:36:00,1.49941,1.49945,1.49872,1.4993,184500000.0
2005-06-22 04:37:00,1.49934,1.4997,1.49912,1.49937,154400001.0
2005-06-22 04:38:00,1.49952,1.49956,1.49929,1.49939,43300000.0
2005-06-22 04:39:00,1.49926,1.49945,1.49925,1.49932,60000000.0
2005-06-22 04:40:00,1.49928,1.4995,1.49928,1.49947,30800000.0
2005-06-22 04:41:00,1.49918,1.49944,1.49914,1.49942,44200000.0
2005-06-22 04:42:00,1.49926,1.49945,1.49922,1.49943,63300000.0
2005-06-22 04:43:00,1.49929,1.49929,1.49919,1.49919,63100000.0
2005-06-22 04:44:00,1.49922,1.49972,1.49917,1.49972,41600000.0
2005-06-22 04:45:00,1.49971,1.49971,1.49929,1.4995,38400000.0
2005-06-22 04:46:00,1.49933,1.49952,1.49933,1.49949,52900000.0
2005-06-22 04:47:00,1.49955,1.49998,1.49953,1.49998,100400001.0
2005-06-22 04:48:00,1.49974,1.50001,1.49969,1.49975,59600001.0
2005-06-22 04:49:00,1.49966,1.50012,1.49964,1.49964,66200000.0
2005-06-22 04:50:00,1.49993,1.50003,1.49983,1.49994,51300000.0
2005-06-22 04:51:00,1.49965,1.49965,1.49965,1.49965,32800000.0
2005-06-22 04:52:00,1.49968,1.50026,1.49968,1.49994,55300000.0
2005-06-22 04:53:00,1.49975,1.4998,1.49942,1.49953,54900000.0
2005-06-22 04:54:00,1.49928,1.49953,1.49928,1.49928,40800000.0
2005-06-22 04:55:00,1.4996,1.49971,1.49928,1.49971,30200000.0
2005-06-22 04:56:00,1.49938,1.49955,1.49932,1.4994,49400001.0
2005-06-22 04:57:00,1.49912,1.4998,1.49912,1.49938,32800000.0
2005-06-22 04:58:00,1.49938,1.49987,1.49935,1.49983,44600000.0
2005-06-22 04:59:00,1.4997,1.49996,1.4997,1.49976,98000000.0
2005-06-22 05:00:00,1.50016,1.50033,1.50014,1.50015,38200001.0
2005-06-22 05:01:00,1.50001,1.50026,1.50001,1.50026,31200000.0
2005-06-22 05:02:00,1.50018,1.50038,1.50004,1.50038,32000000.0
2005-06-22 05:03:00,1.50019,1.5004,1.50008,1.50013,158400000.0
2005-06-22 05:04:00,1.50011,1.50014,1.50006,1.50014,215400001.0
2005-06-22 05:05:00,1.50016,1.50026,1.50012,1.50021,184700001.0
2005-06-22 05:06:00,1.50025,1.50026,1.50003,1.50024,170100000.0
2005-06-22 05:07:00,1.50016,1.50048,1.50016,1.50016,252700000.0
2005-06-22 05:08:00,1.50044,1.50062,1.50037,1.5004,363000000.0
2005-06-22 05:09:00,1.50028,1.50063,1.5002,1.50021,218800000.0
2005-06-22 05:10:00,1.50032,1.50035,1.50019,1.50033,201600000.0
2005-06-22 05:11:00,1.50029,1.50045,1.50023,1.50023,137100000.0
2005-06-22 05:12:00,1.50026,1.50039,1.50026,1.50028,134000000.0
2005-06-22 05:14:00,1.50028,1.50028,1.5001,1.5001,170400000.0
2005-06-22 05:15:00,1.50019,1.50031,1.50009,1.50024,43600000.0
2005-06-22 05:16:00,1.5001,1.50019,1.49999,1.50004,206300000.0
2005-06-22 05:17:00,1.50014,1.50047,1.50001,1.50047,157800000.0
2005-06-22 05:18:00,1.50039,1.50039,1.50014,1.50029,231300000.0
2005-06-22 05:19:00,1.50011,1.50048,1.50011,1.50017,336400001.0
2005-06-22 05:20:00,1.50044,1.50051,1.50028,1.50032,243500000.0
2005-06-22 05:21:00,1.50019,1.5006,1.50015,1.50039,319200001.0
2005-06-22 05:22:00,1.5004,1.50046,1.50028,1.50043,242500000.0
2005-06-22 05:23:00,1.5004,1.5005,1.50039,1.5004,107800000.0
2005-06-22 05:24:00,1.50024,1.50031,1.50021,1.50029,142700000.0
2005-06-22 05:25:00,1.50034,1.5004,1.5,1.50016,237500000.0
2005-06-22 05:26:00,1.50021,1.50024,1.50016,1.50021,177700000.0
2005-06-22 05:27:00,1.50046,1.50051,1.50016,1.50041,205300000.0
2005-06-22 05:28:00,1.50041,1.50051,1.50016,1.50041,216400000.0
2005-06-22 05:29:00,1.50036,1.50046,1.50018,1.50026,229800000.0
2005-06-22 05:30:00,1.50022,1.50035,1.49994,1.50013,217300000.0
2005-06-22 05:31:00,1.50023,1.50057,1.50023,1.50035,73500000.0
2005-06-22 05:32:00,1.50051,1.50063,1.50042,1.50049,149700000.0
2005-06-22 05:33:00,1.50041,1.50041,1.50026,1.50031,208500001.0
2005-06-22 05:34:00,1.50021,1.50056,1.50011,1.5002,205600001.0
2005-06-22 05:35:00,1.50027,1.50034,1.50019,1.50029,23800000.0
2005-06-22 05:36:00,1.50001,1.50018,1.49993,1.5,205000000.0
2005-06-22 05:37:00,1.49996,1.50015,1.4999,1.49996,218900002.0
2005-06-22 05:38:00,1.50001,1.50021,1.49999,1.50016,133100000.0
2005-06-22 05:39:00,1.50018,1.50038,1.50011,1.50019,170000000.0
2005-06-22 05:40:00,1.5,1.50032,1.49994,1.50017,183100000.0
2005-06-22 05:41:00,1.49998,1.5002,1.49978,1.49991,117400000.0
2005-06-22 05:42:00,1.49994,1.49997,1.49972,1.49977,250100000.0
2005-06-22 05:43:00,1.49975,1.49985,1.49974,1.4998,109000000.0
2005-06-22 05:44:00,1.49975,1.49981,1.49951,1.49967,123200000.0
2005-06-22 05:45:00,1.4998,1.49997,1.4997,1.49971,133100001.0
2005-06-22 05:47:00,1.49979,1.49984,1.49964,1.49981,183000000.0
2005-06-22 05:48:00,1.49953,1.49983,1.49951,1.49963,339500002.0
2005-06-22 05:49:00,1.49958,1.49961,1.49928,1.49938,232200001.0
2005-06-22 05:50:00,1.49941,1.49989,1.49934,1.49967,271900000.0
2005-06-22 05:51:00,1.49985,1.49995,1.49977,1.49978,198200000.0
2005-06-22 05:52:00,1.49973,1.50004,1.49965,1.50004,191900002.0
2005-06-22 05:53:00,1.50014,1.50019,1.49983,1.49988,102500000.0
2005-06-22 05:54:00,1.49999,1.50016,1.49984,1.50009,206200000.0
2005-06-22 05:55:00,1.50011,1.50021,1.49996,1.50006,207300000.0
2005-06-22 05:56:00,1.50016,1.50042,1.50013,1.50016,136900000.0
2005-06-22 05:57:00,1.50014,1.50021,1.50005,1.50006,190400000.0
2005-06-22 05:58:00,1.50007,1.50007,1.49986,1.49986,162400001.0
2005-06-22 05:59:00,1.49994,1.49994,1.49958,1.49961,72700000.0
2005-06-22 06:01:00,1.49964,1.49976,1.49956,1.49959,162800000.0
2005-06-22 06:02:00,1.49957,1.49976,1.49955,1.49961,279100000.0
2005-06-22 06:03:00,1.49969,1.49979,1.49959,1.49974,48800000.0
2005-06-22 06:04:00,1.49965,1.49972,1.4996,1.49972,150800000.0
2005-06-22 06:05:00,1.49974,1.49985,1.49967,1.49972,388000000.0
2005-06-22 06:06:00,1.49977,1.49992,1.49977,1.49985,100400000.0
2005-06-22 06:07:00,1.49984,1.49985,1.49954,1.49982,345600001.0
2005-06-22 06:08:00,1.49969,1.49989,1.49967,1.49977,558500001.0
2005-06-22 06:09:00,1.49925,1.49958,1.49908,1.4993,395200002.0
2005-06-22 06:10:00,1.49934,1.49939,1.49918,1.49918,316700002.0
2005-06-22 06:11:00,1.49929,1.49961,1.49929,1.49961,391100000.0
2005-06-22 06:12:00,1.49963,1.49992,1.49956,1.49992,256600001.0
2005-06-22 06:13:00,1.49974,1.49989,1.49956,1.49956,343400000.0
2005-06-22 06:14:00,1.5001,1.5002,1.4998,1.4999,152600000.0
2005-06-22 06:15:00,1.49978,1.4999,1.49971,1.4999,152600000.0
2005-06-22 06:16:00,1.49979,1.49989,1.49965,1.49969,213900001.0
2005-06-22 06:17:00,1.49979,1.49994,1.49977,1.49979,239800001.0
2005-06-22 06:19:00,1.49978,1.49996,1.49974,1.49981,170900000.0
2005-06-22 06:20:00,1.49977,1.49992,1.49967,1.4997,305000000.0
2005-06-22 06:21:00,1.49979,1.49981,1.49962,1.49979,283000000.0
2005-06-22 06:22:00,1.49979,1.50005,1.49974,1.49982,266800002.0
2005-06-22 06:23:00,1.49969,1.49987,1.49967,1.4998,301500000.0
2005-06-22 06:25:00,1.49979,1.49987,1.49974,1.49982,234600000.0
2005-06-22 06:26:00,1.49977,1.49989,1.49969,1.49985,319200002.0
2005-06-22 06:27:00,1.4998,1.49987,1.49972,1.49982,350400002.0
2005-06-22 06:28:00,1.49982,1.49997,1.4997,1.49982,368200001.0
2005-06-22 06:29:00,1.49982,1.49992,1.49972,1.49975,82200000.0
2005-06-22 06:30:00,1.49972,1.49994,1.49969,1.4998,268700000.0
2005-06-22 06:31:00,1.49994,1.5,1.49978,1.49986,126600000.0
2005-06-22 06:33:00,1.4998,1.49986,1.49953,1.49957,247300000.0
2005-06-22 06:34:00,1.4998,1.49987,1.49969,1.49973,220800000.0
2005-06-22 06:35:00,1.4998,1.50011,1.49972,1.49972,134300000.0
2005-06-22 06:36:00,1.49979,1.49987,1.49978,1.49983,94800000.0
2005-06-22 06:37:00,1.4999,1.50004,1.4999,1.50002,237400000.0
2005-06-22 06:38:00,1.50003,1.50015,1.49992,1.49993,120200000.0
2005-06-22 06:39:00,1.49992,1.50019,1.49992,1.50019,29200000.0
2005-06-22 06:40:00,1.50021,1.50027,1.50006,1.50017,130900000.0
2005-06-22 06:41:00,1.50016,1.50024,1.50009,1.50022,162900000.0
2005-06-22 06:42:00,1.50032,1.50046,1.50018,1.5002,302400001.0
2005-06-22 06:43:00,1.50018,1.50024,1.5001,1.50013,156000002.0
2005-06-22 06:44:00,1.5002,1.5002,1.5,1.50002,288500000.0
2005-06-22 06:45:00,1.50008,1.50021,1.5,1.50021,225500000.0
2005-06-22 06:46:00,1.50008,1.5002,1.50003,1.50008,246300001.0
2005-06-22 06:47:00,1.50009,1.50023,1.50003,1.50012,261000001.0
2005-06-22 06:48:00,1.49994,1.50017,1.49992,1.50007,31500000.0
2005-06-22 06:49:00,1.50002,1.50027,1.49994,1.50004,223100000.0
2005-06-22 06:50:00,1.50014,1.50024,1.50008,1.50014,52500000.0
2005-06-22 06:51:00,1.50039,1.50039,1.50005,1.50031,40000000.0
2005-06-22 06:52:00,1.50015,1.50028,1.50002,1.50007,237600001.0
2005-06-22 06:53:00,1.5,1.50017,1.49957,1.49957,220100000.0
2005-06-22 06:54:00,1.49969,1.50002,1.49963,1.49976,483400001.0
2005-06-22 06:55:00,1.49983,1.50023,1.49983,1.50023,320200000.0
2005-06-22 06:56:00,1.50045,1.50047,1.50038,1.50042,41800001.0
2005-06-22 06:57:00,1.50048,1.50053,1.50045,1.50046,64100000.0
2005-06-22 06:58:00,1.50041,1.50046,1.5002,1.50031,229300000.0
2005-06-22 06:59:00,1.50023,1.50041,1.50013,1.50019,312200000.0
2005-06-22 07:00:00,1.50038,1.50038,1.50024,1.50024,119800001.0
2005-06-22 07:01:00,1.50011,1.50036,1.50011,1.50016,309100001.0
2005-06-22 07:02:00,1.50009,1.50027,1.50002,1.50016,396000002.0
2005-06-22 07:03:00,1.50019,1.50019,1.50007,1.50012,171000000.0
2005-06-22 07:04:00,1.5001,1.5002,1.50002,1.5001,335500000.0
2005-06-22 07:05:00,1.49998,1.50006,1.4999,1.49997,106600001.0
2005-06-22 07:06:00,1.49996,1.50002,1.49977,1.49986,201900001.0
2005-06-22 07:07:00,1.49982,1.49982,1.49943,1.49963,199300000.0
2005-06-22 07:08:00,1.4996,1.49967,1.49937,1.4994,273200000.0
2005-06-22 07:09:00,1.4994,1.49954,1.49899,1.49932,190900000.0
2005-06-22 07:10:00,1.49951,1.49951,1.49914,1.49922,428400001.0
2005-06-22 07:11:00,1.49914,1.49922,1.4991,1.49914,363500001.0
2005-06-22 07:12:00,1.49885,1.49905,1.49877,1.49905,307700002.0
2005-06-22 07:13:00,1.49921,1.49948,1.49916,1.49916,314300002.0
2005-06-22 07:14:00,1.49906,1.49926,1.49902,1.49902,455400001.0
2005-06-22 07:15:00,1.49919,1.49937,1.49895,1.49937,262600001.0
2005-06-22 07:16:00,1.49925,1.49935,1.49916,1.49924,195600000.0
2005-06-22 07:17:00,1.4992,1.4993,1.49908,1.49909,228100000.0
2005-06-22 07:18:00,1.4991,1.49928,1.49902,1.49912,429300000.0
2005-06-22 07:19:00,1.49903,1.49919,1.49891,1.49916,303900000.0
2005-06-22 07:20:00,1.49916,1.49916,1.49888,1.499,467500000.0
2005-06-22 07:21:00,1.49889,1.49902,1.49882,1.49884,238600000.0
2005-06-22 07:22:00,1.49893,1.4991,1.49886,1.49902,291500000.0
2005-06-22 07:23:00,1.49919,1.49932,1.49899,1.49916,507300002.0
2005-06-22 07:24:00,1.49897,1.49919,1.49895,1.49904,280200000.0
2005-06-22 07:25:00,1.49906,1.49916,1.49894,1.49912,347400000.0
2005-06-22 07:26:00,1.49909,1.49924,1.49899,1.49912,280900000.0
2005-06-22 07:27:00,1.49908,1.49914,1.49888,1.499,161600000.0
2005-06-22 07:28:00,1.49896,1.49906,1.49893,1.49893,216000000.0
2005-06-22 07:29:00,1.4989,1.49919,1.4989,1.49903,234600000.0
2005-06-22 07:30:00,1.499,1.49916,1.49896,1.49907,533100001.0
2005-06-22 07:31:00,1.49898,1.49917,1.49895,1.49902,255900001.0
2005-06-22 07:32:00,1.49899,1.49901,1.49874,1.49885,534500003.0
2005-06-22 07:33:00,1.49853,1.4988,1.49852,1.49873,417400001.0
2005-06-22 07:34:00,1.49885,1.49896,1.49867,1.49869,273300000.0
2005-06-22 07:35:00,1.4988,1.49899,1.49875,1.49875,225600000.0
2005-06-22 07:36:00,1.49877,1.49885,1.49862,1.49879,400700001.0
2005-06-22 07:37:00,1.49863,1.49869,1.4984,1.49856,214800001.0
2005-06-22 07:38:00,1.49851,1.4987,1.49851,1.49858,31100000.0
2005-06-22 07:39:00,1.49843,1.49853,1.49833,1.49853,410800000.0
2005-06-22 07:40:00,1.49851,1.4987,1.49844,1.49846,335100002.0
2005-06-22 07:41:00,1.49842,1.49869,1.49837,1.49854,699000003.0
2005-06-22 07:42:00,1.49862,1.49873,1.49848,1.49865,303500000.0
2005-06-22 07:43:00,1.4988,1.49898,1.49871,1.49878,214400001.0
2005-06-22 07:44:00,1.49887,1.49888,1.49869,1.49878,371600001.0
2005-06-22 07:45:00,1.49885,1.49895,1.49873,1.49878,358300001.0
2005-06-22 07:46:00,1.49879,1.49904,1.49874,1.49888,410200000.0
2005-06-22 07:48:00,1.4989,1.49929,1.49882,1.49907,797500001.0
2005-06-22 07:49:00,1.49933,1.49938,1.4991,1.49938,644600000.0
2005-06-22 07:50:00,1.49935,1.4995,1.49923,1.49933,634600000.0
2005-06-22 07:51:00,1.49969,1.50016,1.49966,1.49973,574700002.0
2005-06-22 07:52:00,1.49962,1.49969,1.49941,1.49967,426100000.0
2005-06-22 07:53:00,1.49957,1.49982,1.4994,1.49956,578300002.0
2005-06-22 07:54:00,1.49938,1.4996,1.49934,1.49944,382800002.0
2005-06-22 07:55:00,1.49936,1.49947,1.49924,1.49931,377700000.0
2005-06-22 07:56:00,1.4994,1.4996,1.4993,1.49942,684700000.0
2005-06-22 07:57:00,1.49934,1.49954,1.49901,1.49934,604000002.0
2005-06-22 07:58:00,1.49959,1.49968,1.49943,1.49951,702300001.0
2005-06-22 07:59:00,1.49973,1.49975,1.49953,1.4996,472500001.0
2005-06-22 08:00:00,1.49966,1.49979,1.49952,1.49972,445100001.0
2005-06-22 08:01:00,1.4996,1.49995,1.49956,1.49981,516300000.0
2005-06-22 08:02:00,1.49985,1.50035,1.49985,1.50019,232100001.0
2005-06-22 08:03:00,1.50027,1.50049,1.50015,1.50017,459800001.0
2005-06-22 08:04:00,1.50013,1.50036,1.50001,1.50036,480400003.0
2005-06-22 08:05:00,1.50037,1.50043,1.5002,1.5003,288200002.0
2005-06-22 08:06:00,1.50047,1.50052,1.50016,1.50042,653400002.0
2005-06-22 08:07:00,1.50025,1.50046,1.50009,1.5001,476200000.0
2005-06-22 08:08:00,1.49993,1.50002,1.49987,1.49992,377200001.0
2005-06-22 08:09:00,1.49998,1.50007,1.49977,1.49986,543700002.0
2005-06-22 08:10:00,1.49976,1.49991,1.49956,1.49989,578000002.0
2005-06-22 08:11:00,1.49996,1.50062,1.49996,1.50048,239000000.0
2005-06-22 08:12:00,1.50045,1.50084,1.50016,1.50047,407400000.0
2005-06-22 08:13:00,1.50038,1.50066,1.50038,1.5005,226200000.0
2005-06-22 08:14:00,1.50048,1.50059,1.50048,1.50055,102700000.0
2005-06-22 08:15:00,1.50043,1.5007,1.50043,1.50059,238200000.0
2005-06-22 08:16:00,1.50057,1.50063,1.50043,1.5005,303700000.0
2005-06-22 08:17:00,1.5003,1.50049,1.50014,1.50032,287200000.0
2005-06-22 08:18:00,1.50044,1.50071,1.50039,1.50043,184100000.0
2005-06-22 08:19:00,1.5003,1.5006,1.5003,1.50057,287800001.0
2005-06-22 08:20:00,1.50067,1.50084,1.50064,1.50072,308500001.0
2005-06-22 08:21:00,1.50073,1.50083,1.50042,1.50047,550100001.0
2005-06-22 08:22:00,1.5003,1.5004,1.50023,1.50033,311100001.0
2005-06-22 08:23:00,1.50044,1.50101,1.50044,1.50097,270200000.0
2005-06-22 08:24:00,1.50102,1.50164,1.50102,1.50129,444500001.0
2005-06-22 08:25:00,1.5015,1.50166,1.50133,1.50134,551200000.0
2005-06-22 08:26:00,1.50093,1.50111,1.50091,1.50101,266200000.0
2005-06-22 08:27:00,1.50146,1.50156,1.5013,1.50146,334800000.0
2005-06-22 08:28:00,1.50138,1.50153,1.5013,1.50148,576000002.0
2005-06-22 08:29:00,1.50148,1.50172,1.50144,1.50162,480200000.0
2005-06-22 08:30:00,1.50161,1.50178,1.50152,1.50161,416200001.0
2005-06-22 08:31:00,1.50162,1.50188,1.50159,1.50185,285700001.0
2005-06-22 08:32:00,1.50192,1.50213,1.50183,1.50203,385800000.0
2005-06-22 08:33:00,1.50244,1.50249,1.50192,1.50228,214500000.0
2005-06-22 08:34:00,1.50223,1.50255,1.50187,1.50187,595000001.0
2005-06-22 08:35:00,1.50186,1.502,1.50176,1.50176,525600001.0
2005-06-22 08:36:00,1.50166,1.50201,1.50162,1.50199,402700000.0
2005-06-22 08:37:00,1.50203,1.50219,1.50188,1.50197,276300000.0
2005-06-22 08:38:00,1.5019,1.5019,1.50135,1.50135,301200000.0
2005-06-22 08:39:00,1.50123,1.50131,1.50098,1.50106,552100002.0
2005-06-22 08:40:00,1.50096,1.50125,1.50091,1.50096,335900002.0
2005-06-22 08:41:00,1.50116,1.50131,1.50097,1.50123,460900001.0
2005-06-22 08:42:00,1.50131,1.50133,1.50099,1.50099,493200000.0
2005-06-22 08:43:00,1.50104,1.50113,1.50047,1.50057,315200002.0
2005-06-22 08:44:00,1.50064,1.50077,1.50058,1.50063,468700000.0
2005-06-22 08:45:00,1.50023,1.50053,1.50002,1.50021,640400000.0
2005-06-22 08:46:00,1.5003,1.50051,1.50014,1.50022,759000002.0
2005-06-22 08:47:00,1.49999,1.49999,1.49971,1.49981,554800001.0
2005-06-22 08:48:00,1.49993,1.50016,1.49985,1.5,345900002.0
2005-06-22 08:49:00,1.50023,1.50052,1.50023,1.50039,547100003.0
2005-06-22 08:50:00,1.50066,1.50074,1.50041,1.50048,498800001.0
2005-06-22 08:51:00,1.50047,1.50081,1.50033,1.50062,572900002.0
2005-06-22 08:52:00,1.50062,1.50087,1.50046,1.5005,585900000.0
2005-06-22 08:53:00,1.50084,1.50118,1.50072,1.50101,507500001.0
2005-06-22 08:54:00,1.50117,1.50164,1.50117,1.50143,707000000.0
2005-06-22 08:55:00,1.50155,1.50198,1.50155,1.50184,624800003.0
2005-06-22 08:56:00,1.50212,1.50281,1.50195,1.5023,587300002.0
2005-06-22 08:57:00,1.50234,1.50273,1.50221,1.50222,556000000.0
2005-06-22 08:58:00,1.50224,1.50263,1.50206,1.50211,477900000.0
2005-06-22 08:59:00,1.50201,1.50268,1.50201,1.50224,343200000.0
2005-06-22 09:00:00,1.50219,1.50237,1.50199,1.50203,459900001.0
2005-06-22 09:01:00,1.50211,1.50227,1.5019,1.50193,405600002.0
2005-06-22 09:02:00,1.50186,1.50229,1.50186,1.50193,647500000.0
2005-06-22 09:03:00,1.50192,1.50221,1.50172,1.50212,598400001.0
2005-06-22 09:04:00,1.50217,1.50225,1.50181,1.50207,643400000.0
2005-06-22 09:05:00,1.50195,1.5024,1.50195,1.50226,580800001.0
2005-06-22 09:06:00,1.50212,1.50229,1.50182,1.50187,539000000.0
2005-06-22 09:07:00,1.50159,1.50159,1.50111,1.50129,350700000.0
2005-06-22 09:08:00,1.50138,1.50168,1.50138,1.50168,242900000.0
2005-06-22 09:09:00,1.50178,1.50195,1.50169,1.50181,231400000.0
2005-06-22 09:10:00,1.50177,1.50198,1.5017,1.50172,349600000.0
2005-06-22 09:11:00,1.50178,1.50202,1.5017,1.50182,479000000.0
2005-06-22 09:12:00,1.50195,1.50198,1.50163,1.50163,468500002.0
2005-06-22 09:13:00,1.50161,1.5018,1.50123,1.50169,537300000.0
2005-06-22 09:14:00,1.50165,1.50166,1.50118,1.50139,285100000.0
2005-06-22 09:15:00,1.50136,1.50159,1.50135,1.50141,405400001.0
2005-06-22 09:16:00,1.50136,1.50161,1.50126,1.50161,500900002.0
2005-06-22 09:17:00,1.50152,1.50162,1.50129,1.50133,549200002.0
2005-06-22 09:18:00,1.5013,1.50152,1.50129,1.50132,190400000.0
2005-06-22 09:19:00,1.50141,1.50167,1.5013,1.50147,539500004.0
2005-06-22 09:20:00,1.50144,1.50164,1.50136,1.50136,259500001.0
2005-06-22 09:21:00,1.50132,1.50148,1.50122,1.50144,363100001.0
2005-06-22 09:22:00,1.50156,1.50172,1.50155,1.5016,353000002.0
2005-06-22 09:23:00,1.50184,1.50194,1.50172,1.50192,397600001.0
2005-06-22 09:24:00,1.50194,1.50194,1.50154,1.50164,290800000.0
2005-06-22 09:25:00,1.5016,1.50172,1.50155,1.5017,409700000.0
2005-06-22 09:26:00,1.50162,1.50177,1.50157,1.50164,552800002.0
2005-06-22 09:27:00,1.50156,1.50169,1.50143,1.50161,387700000.0
2005-06-22 09:28:00,1.50166,1.50184,1.5015,1.50178,511700000.0
2005-06-22 09:29:00,1.50169,1.50171,1.50142,1.50153,426200000.0
2005-06-22 09:30:00,1.50138,1.50138,1.50076,1.50079,710700003.0
2005-06-22 09:31:00,1.50073,1.5013,1.50073,1.50117,388000000.0
2005-06-22 09:32:00,1.50116,1.50141,1.50113,1.50119,390400000.0
2005-06-22 09:33:00,1.50113,1.50125,1.50107,1.5011,288900000.0
2005-06-22 09:34:00,1.50117,1.50125,1.50106,1.5011,397600000.0
2005-06-22 09:35:00,1.50107,1.50131,1.50102,1.50103,260700002.0
2005-06-22 09:36:00,1.50105,1.50132,1.501,1.50122,433300001.0
2005-06-22 09:37:00,1.50124,1.50136,1.5011,1.5013,438500002.0
2005-06-22 09:38:00,1.50119,1.50135,1.50105,1.50119,423500003.0
2005-06-22 09:39:00,1.50143,1.50166,1.5014,1.50151,468800004.0
2005-06-22 09:40:00,1.50151,1.5017,1.50147,1.50158,408000000.0
2005-06-22 09:41:00,1.5017,1.50179,1.50162,1.50163,408100000.0
2005-06-22 09:42:00,1.50155,1.50176,1.50145,1.50151,454700003.0
2005-06-22 09:43:00,1.5016,1.50182,1.50152,1.50176,301700001.0
2005-06-22 09:44:00,1.50185,1.50215,1.50181,1.50188,452200000.0
2005-06-22 09:45:00,1.50212,1.50239,1.50203,1.50225,590200001.0
2005-06-22 09:46:00,1.50224,1.50236,1.50211,1.50227,327100001.0
2005-06-22 09:47:00,1.50227,1.50227,1.50198,1.50198,441100002.0
2005-06-22 09:48:00,1.50189,1.50229,1.50189,1.50204,355000003.0
2005-06-22 09:49:00,1.50166,1.50199,1.50161,1.50195,589500001.0
2005-06-22 09:50:00,1.50177,1.50189,1.50166,1.50179,537500002.0
2005-06-22 09:51:00,1.50193,1.5021,1.50182,1.50201,433900001.0
2005-06-22 09:52:00,1.50193,1.50193,1.50166,1.50168,458100001.0
2005-06-22 09:53:00,1.5016,1.50216,1.5016,1.50214,291200000.0
2005-06-22 09:54:00,1.50214,1.5024,1.50206,1.50235,471000000.0
2005-06-22 09:55:00,1.50235,1.50261,1.50222,1.50238,501000000.0
2005-06-22 09:56:00,1.50225,1.50235,1.50213,1.50226,411000002.0
2005-06-22 09:57:00,1.50242,1.50267,1.50242,1.50254,591800001.0
2005-06-22 09:58:00,1.50274,1.5029,1.50261,1.50261,736400002.0
2005-06-22 09:59:00,1.50255,1.50265,1.50209,1.50217,735200001.0
2005-06-22 10:00:00,1.5021,1.50219,1.50196,1.50196,248600000.0
2005-06-22 10:01:00,1.50216,1.50226,1.50188,1.50205,598300000.0
2005-06-22 10:02:00,1.50233,1.50274,1.5023,1.50266,612900001.0
2005-06-22 10:03:00,1.50282,1.50301,1.50276,1.503,410000000.0
2005-06-22 10:04:00,1.50279,1.50279,1.50239,1.50257,401600000.0
2005-06-22 10:05:00,1.50169,1.50238,1.50169,1.50238,409800000.0
2005-06-22 10:06:00,1.5026,1.5026,1.50201,1.50202,502400002.0
2005-06-22 10:07:00,1.50177,1.50227,1.50177,1.50223,505600001.0
2005-06-22 10:08:00,1.50245,1.50256,1.50219,1.50224,492400002.0
2005-06-22 10:09:00,1.50229,1.50249,1.50209,1.5022,491000003.0
2005-06-22 10:10:00,1.50207,1.5022,1.502,1.5022,422100001.0
2005-06-22 10:11:00,1.50236,1.50239,1.50222,1.50228,402200000.0
2005-06-22 10:12:00,1.50246,1.50267,1.50239,1.50247,533800003.0
2005-06-22 10:13:00,1.50253,1.50264,1.50243,1.50248,549400001.0
2005-06-22 10:14:00,1.50243,1.50251,1.50224,1.50235,548800004.0
2005-06-22 10:15:00,1.50255,1.50283,1.5025,1.5025,360900000.0
2005-06-22 10:16:00,1.50268,1.50292,1.50264,1.50286,355800000.0
2005-06-22 10:17:00,1.5028,1.50306,1.50244,1.50244,295100002.0
2005-06-22 10:18:00,1.50247,1.50295,1.50161,1.50236,464300000.0
2005-06-22 10:19:00,1.50218,1.50256,1.50211,1.50256,360200001.0
2005-06-22 10:20:00,1.50248,1.50264,1.50242,1.50247,489000000.0
2005-06-22 10:21:00,1.50259,1.50287,1.50242,1.50269,412100001.0
2005-06-22 10:22:00,1.50263,1.50318,1.50246,1.50291,358400000.0
2005-06-22 10:23:00,1.50283,1.50316,1.50274,1.50292,572400002.0
2005-06-22 10:24:00,1.503,1.503,1.50276,1.50285,384300001.0
2005-06-22 10:25:00,1.50292,1.50296,1.50265,1.50288,420200002.0
2005-06-22 10:26:00,1.5028,1.50285,1.50213,1.50248,557300001.0
2005-06-22 10:27:00,1.5026,1.50278,1.50246,1.5027,470300000.0
2005-06-22 10:28:00,1.50262,1.50283,1.50255,1.50265,675100000.0
2005-06-22 10:29:00,1.50268,1.50293,1.50265,1.50273,526600003.0
2005-06-22 10:30:00,1.50279,1.50279,1.50203,1.50251,635600001.0
2005-06-22 10:31:00,1.50246,1.50268,1.50209,1.5024,558000000.0
2005-06-22 10:32:00,1.50202,1.5022,1.50181,1.50201,518800002.0
2005-06-22 10:33:00,1.50235,1.50317,1.50235,1.50295,523700002.0
2005-06-22 10:34:00,1.50304,1.50304,1.50243,1.503,392200002.0
2005-06-22 10:35:00,1.50327,1.50338,1.50282,1.50282,492100000.0
2005-06-22 10:36:00,1.50264,1.50293,1.50241,1.50287,521400001.0
2005-06-22 10:37:00,1.50297,1.50301,1.50273,1.50298,588000002.0
2005-06-22 10:38:00,1.50307,1.50323,1.50218,1.50218,422100000.0
2005-06-22 10:39:00,1.5021,1.50245,1.50207,1.5023,437600001.0
2005-06-22 10:40:00,1.50196,1.5023,1.50172,1.50222,305700000.0
2005-06-22 10:41:00,1.50221,1.50224,1.50178,1.50224,654400001.0
2005-06-22 10:42:00,1.50275,1.50283,1.5026,1.50267,402700000.0
2005-06-22 10:43:00,1.5028,1.50306,1.50267,1.50283,403500000.0
2005-06-22 10:44:00,1.50297,1.50317,1.50252,1.50276,531900001.0
2005-06-22 10:45:00,1.50263,1.50264,1.50234,1.50253,595900004.0
2005-06-22 10:46:00,1.50257,1.50262,1.50236,1.50243,326600000.0
2005-06-22 10:47:00,1.50243,1.50267,1.50238,1.50256,379000001.0
2005-06-22 10:48:00,1.50266,1.50271,1.5024,1.50249,557600002.0
2005-06-22 10:49:00,1.50263,1.50284,1.50253,1.50271,387700000.0
2005-06-22 10:50:00,1.50261,1.50293,1.50241,1.50282,618300005.0
2005-06-22 10:51:00,1.5029,1.50331,1.50288,1.50329,494700001.0
2005-06-22 10:52:00,1.50329,1.50329,1.50299,1.503,302000000.0
2005-06-22 10:53:00,1.50272,1.50291,1.50252,1.50253,382900001.0
2005-06-22 10:54:00,1.50265,1.50265,1.50171,1.50243,475700004.0
2005-06-22 10:55:00,1.50254,1.5027,1.50241,1.50253,485000002.0
2005-06-22 10:56:00,1.50245,1.50256,1.50173,1.5023,503100000.0
2005-06-22 10:57:00,1.50246,1.50255,1.50232,1.5025,340900000.0
2005-06-22 10:58:00,1.50239,1.50252,1.50215,1.50226,415500001.0
2005-06-22 10:59:00,1.50217,1.50258,1.50207,1.50229,799000000.0
2005-06-22 11:00:00,1.50241,1.5026,1.50231,1.50258,433700001.0
2005-06-22 11:01:00,1.50255,1.50285,1.50254,1.50268,637200000.0
2005-06-22 11:02:00,1.50264,1.50274,1.50241,1.50272,502200001.0
2005-06-22 11:03:00,1.50248,1.50279,1.50248,1.50267,219600000.0
2005-06-22 11:04:00,1.50243,1.50243,1.50199,1.50243,562300001.0
2005-06-22 11:05:00,1.50238,1.50245,1.50216,1.50231,491800005.0
2005-06-22 11:06:00,1.50228,1.50228,1.50158,1.50174,609200001.0
2005-06-22 11:07:00,1.50155,1.50175,1.50148,1.50161,272100000.0
2005-06-22 11:08:00,1.50143,1.50146,1.50072,1.50108,310800000.0
2005-06-22 11:09:00,1.50083,1.50097,1.50058,1.50071,386900001.0
2005-06-22 11:10:00,1.50064,1.50165,1.49942,1.50104,506200001.0
2005-06-22 11:11:00,1.50083,1.50149,1.50076,1.50086,558300001.0
2005-06-22 11:12:00,1.4998,1.5007,1.4998,1.50059,478000001.0
2005-06-22 11:13:00,1.50062,1.50062,1.49967,1.50006,379100000.0
2005-06-22 11:14:00,1.50008,1.50076,1.49942,1.49942,465100000.0
2005-06-22 11:15:00,1.49935,1.50011,1.49889,1.49961,489200002.0
2005-06-22 11:16:00,1.49974,1.5004,1.49943,1.49983,465600000.0
2005-06-22 11:17:00,1.49999,1.50032,1.49999,1.50015,436700001.0
2005-06-22 11:18:00,1.50029,1.50089,1.50028,1.50064,415600000.0
2005-06-22 11:19:00,1.50037,1.50047,1.49926,1.50012,391700000.0
2005-06-22 11:20:00,1.49901,1.49968,1.49901,1.49958,602000002.0
2005-06-22 11:21:00,1.50005,1.50005,1.49943,1.49958,539800002.0
2005-06-22 11:22:00,1.49923,1.49967,1.49907,1.49943,624500000.0
2005-06-22 11:23:00,1.49929,1.4996,1.49906,1.49906,501100000.0
2005-06-22 11:24:00,1.49914,1.49976,1.49914,1.49943,411400000.0
2005-06-22 11:25:00,1.49973,1.49973,1.49941,1.49962,424100001.0
2005-06-22 11:26:00,1.49962,1.49966,1.49931,1.49933,471800001.0
2005-06-22 11:27:00,1.49952,1.49952,1.49869,1.4991,614500001.0
2005-06-22 11:28:00,1.49955,1.49981,1.49944,1.49966,399100003.0
2005-06-22 11:29:00,1.49982,1.50013,1.49976,1.5,471400000.0
2005-06-22 11:30:00,1.4999,1.4999,1.49945,1.49945,463200000.0
2005-06-22 11:31:00,1.49937,1.49967,1.49926,1.49943,560600002.0
2005-06-22 11:32:00,1.49932,1.49941,1.49878,1.4991,372700000.0
2005-06-22 11:33:00,1.49927,1.49957,1.49927,1.49935,479900000.0
2005-06-22 11:34:00,1.4993,1.49957,1.49908,1.49934,665000001.0
2005-06-22 11:35:00,1.4996,1.49968,1.49929,1.49934,518300001.0
2005-06-22 11:36:00,1.49905,1.49922,1.49896,1.49897,514500000.0
2005-06-22 11:37:00,1.49895,1.4991,1.49857,1.49895,439800000.0
2005-06-22 11:38:00,1.49893,1.49905,1.4985,1.49899,580200003.0
2005-06-22 11:39:00,1.49907,1.49914,1.49868,1.4988,756300001.0
2005-06-22 11:40:00,1.49878,1.49905,1.49868,1.49905,664800001.0
2005-06-22 11:41:00,1.49888,1.49907,1.49848,1.4988,756800002.0
2005-06-22 11:42:00,1.49903,1.49947,1.4989,1.49927,578100000.0
2005-06-22 11:43:00,1.49939,1.4996,1.49909,1.49909,566400002.0
2005-06-22 11:44:00,1.49914,1.49929,1.49878,1.49915,549900000.0
2005-06-22 11:45:00,1.49919,1.49919,1.49867,1.49892,544100001.0
2005-06-22 11:46:00,1.49875,1.49883,1.49852,1.49872,446700001.0
2005-06-22 11:47:00,1.49884,1.49887,1.49853,1.49858,491600001.0
2005-06-22 11:48:00,1.49788,1.49816,1.49788,1.49806,545500001.0
2005-06-22 11:49:00,1.49801,1.49823,1.49792,1.49792,427500002.0
2005-06-22 11:50:00,1.49792,1.49792,1.49638,1.49734,376400000.0
2005-06-22 11:51:00,1.49734,1.49769,1.49708,1.49714,159600001.0
2005-06-22 11:52:00,1.49692,1.49788,1.49692,1.49731,245500000.0
2005-06-22 11:53:00,1.49707,1.49727,1.49664,1.49679,227100002.0
2005-06-22 11:54:00,1.49665,1.49699,1.49611,1.49621,356100000.0
2005-06-22 11:55:00,1.49697,1.49697,1.49625,1.49662,536600001.0
2005-06-22 11:56:00,1.49697,1.49763,1.49696,1.49763,451300001.0
2005-06-22 11:57:00,1.4977,1.49794,1.49689,1.4975,549000000.0
2005-06-22 11:58:00,1.49737,1.49737,1.49685,1.49685,495800001.0
2005-06-22 11:59:00,1.49673,1.49728,1.49673,1.49701,435700002.0
2005-06-22 12:00:00,1.49712,1.49826,1.49707,1.49801,584400002.0
2005-06-22 12:01:00,1.49802,1.4984,1.49802,1.49837,439400001.0
2005-06-22 12:02:00,1.49827,1.49827,1.49756,1.49756,421000002.0
2005-06-22 12:03:00,1.49781,1.4979,1.49768,1.4979,403200001.0
2005-06-22 12:04:00,1.4977,1.49787,1.49735,1.49785,374000000.0
2005-06-22 12:05:00,1.49806,1.49806,1.49774,1.49782,362100001.0
2005-06-22 12:06:00,1.49793,1.49831,1.49793,1.49817,404600001.0
2005-06-22 12:07:00,1.49826,1.49851,1.49783,1.49786,352500000.0
2005-06-22 12:08:00,1.49779,1.49779,1.49748,1.49769,453900001.0
2005-06-22 12:09:00,1.49773,1.4978,1.49685,1.49772,367900000.0
2005-06-22 12:10:00,1.49767,1.49788,1.49689,1.49747,392600000.0
2005-06-22 12:11:00,1.49737,1.49749,1.49638,1.49739,231400000.0
2005-06-22 12:12:00,1.49745,1.49746,1.49728,1.49734,195700001.0
2005-06-22 12:13:00,1.49708,1.49725,1.49678,1.4968,513800001.0
2005-06-22 12:14:00,1.4973,1.49775,1.49726,1.49732,635800000.0
2005-06-22 12:15:00,1.49708,1.49795,1.49707,1.49735,335800001.0
2005-06-22 12:16:00,1.49736,1.49797,1.49736,1.49753,417100001.0
2005-06-22 12:17:00,1.49741,1.49747,1.49691,1.49691,228100001.0
2005-06-22 12:18:00,1.49669,1.4974,1.4965,1.4974,317500000.0
2005-06-22 12:19:00,1.49757,1.49775,1.4975,1.49755,442400000.0
2005-06-22 12:20:00,1.49682,1.49704,1.49674,1.49692,439000002.0
2005-06-22 12:21:00,1.49693,1.4971,1.49687,1.49701,422100001.0
2005-06-22 12:22:00,1.49701,1.49701,1.49659,1.49659,269100001.0
2005-06-22 12:23:00,1.49647,1.49666,1.49641,1.49647,367600000.0
2005-06-22 12:24:00,1.49638,1.49661,1.49612,1.49619,542000001.0
2005-06-22 12:25:00,1.49642,1.49647,1.49591,1.4962,420100002.0
2005-06-22 12:26:00,1.49626,1.49639,1.49601,1.49612,475400002.0
2005-06-22 12:27:00,1.49604,1.49604,1.49561,1.49582,506800000.0
2005-06-22 12:28:00,1.49553,1.49569,1.49527,1.4954,538300001.0
2005-06-22 12:29:00,1.49557,1.49613,1.49549,1.4959,637400000.0
2005-06-22 12:30:00,1.49595,1.4962,1.49562,1.49582,566300000.0
2005-06-22 12:31:00,1.4957,1.49596,1.49542,1.49553,632600001.0
2005-06-22 12:32:00,1.49545,1.49568,1.49538,1.4955,596100000.0
2005-06-22 12:33:00,1.49556,1.49568,1.49515,1.49515,45800001.0
2005-06-22 12:34:00,1.49506,1.49538,1.49493,1.49502,590300001.0
2005-06-22 12:35:00,1.49495,1.49507,1.49443,1.49443,634000002.0
2005-06-22 12:36:00,1.49452,1.49494,1.49452,1.49494,393900001.0
2005-06-22 12:37:00,1.49505,1.49511,1.49478,1.49479,651500002.0
2005-06-22 12:38:00,1.49471,1.495,1.49465,1.49481,680700001.0
2005-06-22 12:39:00,1.49483,1.4952,1.49473,1.49502,429400001.0
2005-06-22 12:40:00,1.49499,1.49506,1.49455,1.49483,539200002.0
2005-06-22 12:41:00,1.49479,1.49535,1.49451,1.49502,236600001.0
2005-06-22 12:42:00,1.49537,1.49599,1.49462,1.49516,387400002.0
2005-06-22 12:43:00,1.49516,1.49516,1.49443,1.49443,499900003.0
2005-06-22 12:44:00,1.49443,1.4952,1.49443,1.4952,393800000.0
2005-06-22 12:45:00,1.4956,1.49566,1.49522,1.49559,460200000.0
2005-06-22 12:46:00,1.49563,1.4958,1.49543,1.4955,442500001.0
2005-06-22 12:47:00,1.49541,1.49562,1.49536,1.49548,381600000.0
2005-06-22 12:48:00,1.49535,1.49548,1.49516,1.49525,471100002.0
2005-06-22 12:49:00,1.4953,1.49547,1.49518,1.49532,411000000.0
2005-06-22 12:50:00,1.49541,1.49541,1.49498,1.49506,527500001.0
2005-06-22 12:51:00,1.4949,1.49531,1.49484,1.49513,384300002.0
2005-06-22 12:52:00,1.49534,1.49537,1.49509,1.49511,291900000.0
2005-06-22 12:53:00,1.49509,1.49535,1.49479,1.49509,313900001.0
2005-06-22 12:54:00,1.49569,1.49572,1.49504,1.49536,447800002.0
2005-06-22 12:55:00,1.49549,1.49553,1.49522,1.4953,480200001.0
2005-06-22 12:56:00,1.49535,1.49545,1.49515,1.49525,405000000.0
2005-06-22 12:57:00,1.49532,1.49615,1.49532,1.4957,500100000.0
2005-06-22 12:58:00,1.49562,1.4962,1.49449,1.4962,318600000.0
2005-06-22 12:59:00,1.49607,1.49645,1.49517,1.49517,730900001.0
2005-06-22 13:00:00,1.49507,1.49611,1.49456,1.49479,213200000.0
2005-06-22 13:01:00,1.49471,1.49555,1.49469,1.49549,351400001.0
2005-06-22 13:02:00,1.49559,1.49601,1.49555,1.49601,377900000.0
2005-06-22 13:03:00,1.49612,1.49655,1.49612,1.49651,396900001.0
2005-06-22 13:04:00,1.49643,1.49643,1.49614,1.49614,290300001.0
2005-06-22 13:05:00,1.4961,1.49632,1.4961,1.49625,130600000.0
2005-06-22 13:06:00,1.49631,1.49638,1.4961,1.49629,387800000.0
2005-06-22 13:07:00,1.49621,1.4963,1.49604,1.49612,348400004.0
2005-06-22 13:08:00,1.49624,1.49629,1.49614,1.49619,186200001.0
2005-06-22 13:09:00,1.49614,1.49631,1.49586,1.49587,259000000.0
2005-06-22 13:10:00,1.49589,1.49592,1.49566,1.49592,168200001.0
2005-06-22 13:11:00,1.49599,1.49613,1.49574,1.49583,447500004.0
2005-06-22 13:12:00,1.49591,1.49591,1.49569,1.49573,311300001.0
2005-06-22 13:13:00,1.4955,1.4956,1.49496,1.49512,305100000.0
2005-06-22 13:14:00,1.49472,1.49491,1.4946,1.49491,307500000.0
2005-06-22 13:15:00,1.49505,1.49562,1.49505,1.49526,424800002.0
2005-06-22 13:16:00,1.49496,1.4951,1.4948,1.4948,120600000.0
2005-06-22 13:17:00,1.49482,1.49499,1.49464,1.49481,103000000.0
2005-06-22 13:18:00,1.49488,1.4953,1.49458,1.4953,305300000.0
2005-06-22 13:19:00,1.49498,1.49533,1.49467,1.49532,318300001.0
2005-06-22 13:20:00,1.49506,1.49545,1.49506,1.4954,213600001.0
2005-06-22 13:21:00,1.49537,1.49549,1.4948,1.49502,176200000.0
2005-06-22 13:22:00,1.49443,1.49457,1.49414,1.49436,214400000.0
2005-06-22 13:23:00,1.49434,1.49496,1.49434,1.49489,219500000.0
2005-06-22 13:24:00,1.49498,1.4953,1.49469,1.49481,228600000.0
2005-06-22 13:25:00,1.49472,1.49487,1.49466,1.49471,144800000.0
2005-06-22 13:26:00,1.49448,1.49498,1.49429,1.4949,211400000.0
2005-06-22 13:27:00,1.49479,1.49499,1.49472,1.4949,328200000.0
2005-06-22 13:28:00,1.49501,1.49525,1.49501,1.49525,429500001.0
2005-06-22 13:29:00,1.49522,1.49552,1.49515,1.49548,625100003.0
2005-06-22 13:30:00,1.49563,1.49578,1.49546,1.49554,556200000.0
2005-06-22 13:31:00,1.4953,1.49531,1.49483,1.49494,539400001.0
2005-06-22 13:32:00,1.49494,1.49556,1.49494,1.49556,265800001.0
2005-06-22 13:33:00,1.49554,1.49554,1.4953,1.4953,405600001.0
2005-06-22 13:34:00,1.4954,1.49568,1.49535,1.49537,338500001.0
2005-06-22 13:35:00,1.49554,1.49556,1.49522,1.49522,347400000.0
2005-06-22 13:36:00,1.49511,1.49543,1.49511,1.49526,475900001.0
2005-06-22 13:37:00,1.49508,1.49528,1.49503,1.49513,464900000.0
2005-06-22 13:38:00,1.49513,1.49528,1.495,1.49506,441800001.0
2005-06-22 13:39:00,1.49531,1.49552,1.49528,1.49549,257800001.0
2005-06-22 13:40:00,1.49539,1.49572,1.49528,1.49566,391100000.0
2005-06-22 13:41:00,1.49597,1.49604,1.49574,1.49576,242100002.0
2005-06-22 13:42:00,1.49568,1.49574,1.49541,1.49574,208700001.0
2005-06-22 13:43:00,1.4957,1.4957,1.4951,1.49564,108700000.0
2005-06-22 13:44:00,1.49555,1.49557,1.4953,1.4953,270600000.0
2005-06-22 13:45:00,1.49503,1.49503,1.49455,1.49474,457500001.0
2005-06-22 13:46:00,1.49485,1.49509,1.49478,1.49487,404500000.0
2005-06-22 13:47:00,1.49479,1.49516,1.49448,1.49498,513700002.0
2005-06-22 13:48:00,1.49514,1.49514,1.49482,1.49493,227600000.0
2005-06-22 13:49:00,1.49488,1.49488,1.49461,1.49473,203800000.0
2005-06-22 13:50:00,1.49484,1.49502,1.49479,1.49495,322100001.0
2005-06-22 13:51:00,1.49501,1.49517,1.49497,1.49505,269800000.0
2005-06-22 13:52:00,1.49488,1.49523,1.49487,1.49503,454000000.0
2005-06-22 13:53:00,1.49484,1.49522,1.49484,1.49512,583200003.0
2005-06-22 13:54:00,1.49496,1.49514,1.49462,1.49501,381600000.0
2005-06-22 13:55:00,1.49507,1.49513,1.49482,1.49494,379700002.0
2005-06-22 13:56:00,1.49497,1.49505,1.49461,1.49495,392200001.0
2005-06-22 13:57:00,1.49463,1.49463,1.49438,1.49448,314000001.0
2005-06-22 13:58:00,1.49434,1.49448,1.494,1.49404,248300000.0
2005-06-22 13:59:00,1.49392,1.49452,1.49392,1.4943,423700002.0
2005-06-22 14:00:00,1.49411,1.49417,1.49397,1.49413,326500000.0
2005-06-22 14:01:00,1.49409,1.49425,1.49384,1.49415,379900001.0
2005-06-22 14:02:00,1.49413,1.49429,1.49413,1.49418,344500000.0
2005-06-22 14:03:00,1.49378,1.49434,1.49378,1.49424,455900002.0
2005-06-22 14:04:00,1.49435,1.49478,1.49426,1.49426,462300002.0
2005-06-22 14:05:00,1.49431,1.49464,1.49425,1.49444,334500000.0
2005-06-22 14:06:00,1.49443,1.49443,1.49413,1.49436,323800000.0
2005-06-22 14:07:00,1.49444,1.49449,1.49411,1.49425,317000001.0
2005-06-22 14:08:00,1.49443,1.49466,1.49431,1.49431,363800001.0
2005-06-22 14:09:00,1.49431,1.49448,1.49411,1.49423,193100001.0
2005-06-22 14:10:00,1.49433,1.49433,1.49406,1.49413,262500001.0
2005-06-22 14:11:00,1.49413,1.49442,1.49411,1.49413,114000000.0
2005-06-22 14:12:00,1.49382,1.49395,1.49334,1.49348,230300000.0
2005-06-22 14:13:00,1.49361,1.49377,1.49335,1.49335,197600002.0
2005-06-22 14:14:00,1.49343,1.49354,1.49307,1.49307,218700000.0
2005-06-22 14:15:00,1.49316,1.49325,1.49256,1.49314,434200001.0
2005-06-22 14:16:00,1.49312,1.49325,1.49306,1.49319,233800000.0
2005-06-22 14:17:00,1.49323,1.49337,1.49305,1.49316,653200001.0
2005-06-22 14:18:00,1.49343,1.49354,1.49303,1.49342,377000000.0
2005-06-22 14:19:00,1.49318,1.4932,1.49292,1.49294,443500003.0
2005-06-22 14:20:00,1.49252,1.4926,1.49215,1.49215,220000001.0
2005-06-22 14:21:00,1.49253,1.49287,1.49252,1.4927,409100001.0
2005-06-22 14:22:00,1.49267,1.49267,1.49233,1.49253,621000001.0
2005-06-22 14:23:00,1.49271,1.49298,1.49268,1.49298,133200000.0
2005-06-22 14:24:00,1.49299,1.49342,1.49299,1.49333,474300004.0
2005-06-22 14:25:00,1.49327,1.4935,1.49312,1.49312,529800001.0
2005-06-22 14:26:00,1.49312,1.49355,1.49295,1.49355,657400000.0
2005-06-22 14:27:00,1.49359,1.49364,1.49328,1.49353,362800000.0
2005-06-22 14:28:00,1.49335,1.49335,1.49265,1.49327,42200000.0
2005-06-22 14:29:00,1.49319,1.49335,1.49305,1.49324,53000000.0
2005-06-22 14:30:00,1.49323,1.49342,1.49285,1.49337,57700001.0
2005-06-22 14:31:00,1.49297,1.49348,1.49295,1.49338,49400000.0
2005-06-22 14:32:00,1.49366,1.49428,1.49363,1.49428,30600000.0
2005-06-22 14:33:00,1.49387,1.49424,1.49377,1.49399,30200000.0
2005-06-22 14:34:00,1.49378,1.49391,1.49323,1.49391,47300000.0
2005-06-22 14:35:00,1.49402,1.49402,1.49374,1.49387,31300000.0
2005-06-22 14:36:00,1.49409,1.4947,1.49409,1.49416,42800000.0
2005-06-22 14:37:00,1.49466,1.49518,1.49462,1.49515,52000001.0
2005-06-22 14:38:00,1.49533,1.49533,1.49484,1.49527,46500000.0
2005-06-22 14:39:00,1.49462,1.49527,1.49439,1.49514,35400000.0
2005-06-22 14:40:00,1.49531,1.49544,1.49504,1.49507,35800000.0
2005-06-22 14:41:00,1.49513,1.49573,1.49512,1.49573,51400000.0
2005-06-22 14:42:00,1.49556,1.49571,1.49497,1.49497,36000000.0
2005-06-22 14:43:00,1.49542,1.4958,1.49542,1.49577,42500000.0
2005-06-22 14:44:00,1.49572,1.49654,1.49569,1.49647,77200001.0
2005-06-22 14:45:00,1.49524,1.49627,1.49524,1.49602,40200000.0
2005-06-22 14:46:00,1.49636,1.49694,1.49636,1.49682,19600000.0
2005-06-22 14:47:00,1.49677,1.49677,1.49512,1.49512,30600000.0
2005-06-22 14:48:00,1.49637,1.49657,1.49607,1.49657,45100000.0
2005-06-22 14:49:00,1.49653,1.49725,1.49645,1.49687,45000000.0
2005-06-22 14:50:00,1.49672,1.49745,1.49636,1.49745,34200000.0
2005-06-22 14:51:00,1.49746,1.4979,1.49746,1.49773,48200000.0
2005-06-22 14:52:00,1.4974,1.49757,1.49729,1.49745,40000000.0
2005-06-22 14:53:00,1.49708,1.49728,1.4966,1.49689,28400000.0
2005-06-22 14:54:00,1.49723,1.498,1.49703,1.49783,59100000.0
2005-06-22 14:55:00,1.49831,1.49831,1.49763,1.49763,36800000.0
2005-06-22 14:56:00,1.49786,1.49786,1.49705,1.49734,48300000.0
2005-06-22 14:57:00,1.49755,1.49787,1.49748,1.49787,35000000.0
2005-06-22 14:58:00,1.49749,1.49806,1.49749,1.49788,48200000.0
2005-06-22 14:59:00,1.49809,1.4983,1.49791,1.49811,35200000.0
2005-06-22 15:00:00,1.49831,1.49882,1.49831,1.49834,42900000.0
2005-06-22 15:01:00,1.49875,1.49888,1.49849,1.49849,40600001.0
2005-06-22 15:02:00,1.4987,1.4987,1.49847,1.49868,20800000.0
2005-06-22 15:03:00,1.49853,1.49866,1.49815,1.49856,45600000.0
2005-06-22 15:04:00,1.49869,1.49921,1.49869,1.49898,67800000.0
2005-06-22 15:05:00,1.49873,1.4995,1.49869,1.49948,42400000.0
2005-06-22 15:06:00,1.49953,1.49956,1.49914,1.49935,44800000.0
2005-06-22 15:07:00,1.49944,1.49944,1.49874,1.49893,33200000.0
2005-06-22 15:08:00,1.49892,1.49905,1.49875,1.49892,54900000.0
2005-06-22 15:09:00,1.49888,1.4992,1.49888,1.49907,57200000.0
2005-06-22 15:10:00,1.49886,1.49886,1.4986,1.4986,51800000.0
2005-06-22 15:11:00,1.49846,1.49883,1.49835,1.49879,34300000.0
2005-06-22 15:12:00,1.49852,1.49855,1.49815,1.49815,35200000.0
2005-06-22 15:13:00,1.49826,1.49844,1.49824,1.4983,30600000.0
2005-06-22 15:14:00,1.49777,1.49817,1.4976,1.49773,23400000.0
2005-06-22 15:15:00,1.49778,1.49788,1.49731,1.49774,42500000.0
2005-06-22 15:16:00,1.49782,1.49786,1.4975,1.49754,45900000.0
2005-06-22 15:17:00,1.49755,1.49758,1.49736,1.49749,48500000.0
2005-06-22 15:18:00,1.49758,1.49795,1.49751,1.49795,41600000.0
2005-06-22 15:19:00,1.49792,1.49792,1.49761,1.49765,25800000.0
2005-06-22 15:20:00,1.49778,1.49812,1.49778,1.49812,27800000.0
2005-06-22 15:21:00,1.49847,1.4989,1.49847,1.49888,30600000.0
2005-06-22 15:22:00,1.49865,1.49865,1.49834,1.49854,36100000.0
2005-06-22 15:23:00,1.49839,1.49839,1.49795,1.498,28400000.0
2005-06-22 15:24:00,1.49804,1.49842,1.4978,1.49837,34200000.0
2005-06-22 15:25:00,1.49814,1.49837,1.49802,1.49819,21000000.0
2005-06-22 15:26:00,1.49822,1.4983,1.49813,1.49828,49200000.0
2005-06-22 15:27:00,1.49808,1.4985,1.49804,1.49833,53800001.0
2005-06-22 15:28:00,1.49827,1.49837,1.49812,1.49818,40100000.0
2005-06-22 15:29:00,1.4984,1.4985,1.49815,1.4983,38800000.0
2005-06-22 15:30:00,1.49845,1.49862,1.49794,1.49862,23200000.0
2005-06-22 15:31:00,1.49855,1.49855,1.49836,1.49855,40200000.0
2005-06-22 15:32:00,1.49848,1.49868,1.49848,1.49862,41800000.0
2005-06-22 15:33:00,1.49873,1.49873,1.49813,1.49851,55000000.0
2005-06-22 15:34:00,1.49845,1.49888,1.49845,1.49871,29900000.0
2005-06-22 15:35:00,1.49874,1.49906,1.49865,1.49865,31600000.0
2005-06-22 15:36:00,1.49883,1.49884,1.49853,1.49871,50200001.0
2005-06-22 15:37:00,1.49872,1.49894,1.49872,1.49894,40600000.0
2005-06-22 15:38:00,1.49897,1.49914,1.49878,1.49914,65200002.0
2005-06-22 15:39:00,1.4994,1.49967,1.4994,1.49947,39400001.0
2005-06-22 15:40:00,1.49975,1.49983,1.49936,1.49942,36400000.0
2005-06-22 15:41:00,1.49968,1.49975,1.49929,1.49968,28000000.0
2005-06-22 15:42:00,1.49956,1.49956,1.49919,1.4994,48200000.0
2005-06-22 15:43:00,1.49952,1.49978,1.49939,1.49976,56800000.0
2005-06-22 15:44:00,1.49964,1.49991,1.49941,1.49968,30200000.0
2005-06-22 15:45:00,1.49938,1.49963,1.49895,1.49895,58800000.0
2005-06-22 15:46:00,1.49881,1.49881,1.4981,1.4981,36700000.0
2005-06-22 15:47:00,1.49778,1.4979,1.4974,1.49776,39100000.0
2005-06-22 15:48:00,1.49758,1.49789,1.49749,1.49772,30800000.0
2005-06-22 15:49:00,1.49776,1.49797,1.49771,1.49776,32000000.0
2005-06-22 15:50:00,1.49765,1.49783,1.49753,1.49754,37800000.0
2005-06-22 15:51:00,1.49746,1.49762,1.49742,1.49755,32800000.0
2005-06-22 15:52:00,1.49756,1.49782,1.49753,1.49779,90500000.0
2005-06-22 15:53:00,1.49752,1.49777,1.49735,1.49743,52800000.0
2005-06-22 15:54:00,1.4975,1.4975,1.49724,1.49724,42300000.0
2005-06-22 15:55:00,1.49733,1.49736,1.49705,1.49722,45400000.0
2005-06-22 15:56:00,1.49734,1.49758,1.49711,1.49755,46900000.0
2005-06-22 15:57:00,1.49744,1.49789,1.49744,1.49758,30700000.0
2005-06-22 15:58:00,1.49768,1.49788,1.4975,1.49788,12400000.0
2005-06-22 15:59:00,1.49776,1.49786,1.49743,1.49743,32000000.0
2005-06-22 16:00:00,1.49745,1.49748,1.49722,1.49735,35600000.0
2005-06-22 16:01:00,1.49749,1.4977,1.49731,1.49765,38500000.0
2005-06-22 16:02:00,1.4979,1.49833,1.4979,1.49811,36300000.0
2005-06-22 16:03:00,1.49812,1.49922,1.49812,1.49905,52500000.0
2005-06-22 16:04:00,1.49867,1.49917,1.49866,1.49866,41000000.0
2005-06-22 16:05:00,1.49858,1.49858,1.49817,1.49832,28400000.0
2005-06-22 16:06:00,1.49808,1.49828,1.49767,1.49813,51600001.0
2005-06-22 16:07:00,1.49851,1.49899,1.49845,1.4987,30200000.0
2005-06-22 16:08:00,1.49896,1.49896,1.49828,1.49843,35000000.0
2005-06-22 16:09:00,1.49844,1.49872,1.49818,1.49823,30400000.0
2005-06-22 16:10:00,1.49823,1.49847,1.49803,1.49832,38300000.0
2005-06-22 16:11:00,1.49835,1.49835,1.498,1.49807,46800001.0
2005-06-22 16:12:00,1.49793,1.49795,1.49762,1.49792,47200000.0
2005-06-22 16:13:00,1.49794,1.49822,1.49779,1.49822,25200000.0
2005-06-22 16:14:00,1.49793,1.49812,1.49779,1.49812,39200000.0
2005-06-22 16:15:00,1.49788,1.49804,1.49788,1.49804,35400000.0
2005-06-22 16:16:00,1.49787,1.49818,1.4977,1.49818,31400000.0
2005-06-22 16:17:00,1.49822,1.4986,1.49822,1.49843,20400000.0
2005-06-22 16:18:00,1.49865,1.49887,1.49833,1.49833,24000000.0
2005-06-22 16:19:00,1.49827,1.49827,1.49774,1.49776,38900000.0
2005-06-22 16:20:00,1.49773,1.49832,1.49773,1.49829,40700000.0
2005-06-22 16:21:00,1.49836,1.49864,1.49828,1.49847,38200000.0
2005-06-22 16:22:00,1.49843,1.49851,1.49824,1.49825,38800000.0
2005-06-22 16:23:00,1.49827,1.4983,1.49808,1.4983,31800000.0
2005-06-22 16:24:00,1.4984,1.49843,1.49815,1.49816,36800000.0
2005-06-22 16:25:00,1.49829,1.49857,1.49794,1.49826,35400000.0
2005-06-22 16:26:00,1.49836,1.49859,1.49834,1.49841,49000000.0
2005-06-22 16:27:00,1.49837,1.49857,1.49809,1.49809,30600000.0
2005-06-22 16:28:00,1.49836,1.49839,1.49815,1.49833,36200000.0
2005-06-22 16:29:00,1.49831,1.49837,1.49803,1.49822,33100000.0
2005-06-22 16:30:00,1.49833,1.49839,1.49807,1.49833,46300000.0
2005-06-22 16:31:00,1.49817,1.49833,1.49787,1.49787,51800000.0
2005-06-22 16:32:00,1.49824,1.49828,1.49771,1.49823,46500000.0
2005-06-22 16:33:00,1.49826,1.49836,1.49804,1.49821,42600000.0
2005-06-22 16:34:00,1.49836,1.49841,1.49806,1.49828,61400000.0
2005-06-22 16:35:00,1.49855,1.49861,1.49818,1.49842,54100000.0
2005-06-22 16:36:00,1.49821,1.49851,1.49797,1.49816,44300000.0
2005-06-22 16:37:00,1.49791,1.49799,1.4976,1.49778,32600000.0
2005-06-22 16:38:00,1.49786,1.49814,1.49786,1.49805,51400000.0
2005-06-22 16:39:00,1.49791,1.49791,1.49771,1.49785,25600000.0
2005-06-22 16:40:00,1.49757,1.4977,1.49754,1.49754,38300000.0
2005-06-22 16:41:00,1.49704,1.49781,1.49704,1.49777,27000000.0
2005-06-22 16:42:00,1.49774,1.49795,1.49774,1.4978,28200000.0
2005-06-22 16:43:00,1.49786,1.4981,1.49783,1.49802,57100000.0
2005-06-22 16:44:00,1.49792,1.49792,1.49738,1.49777,50500000.0
2005-06-22 16:45:00,1.49758,1.49792,1.49753,1.49789,46400001.0
2005-06-22 16:46:00,1.49822,1.49822,1.49796,1.49805,68200000.0
2005-06-22 16:47:00,1.49817,1.49852,1.49817,1.49831,52700000.0
2005-06-22 16:48:00,1.49866,1.49866,1.49815,1.49831,42400000.0
2005-06-22 16:49:00,1.49832,1.49832,1.498,1.49818,27400000.0
2005-06-22 16:50:00,1.49807,1.49835,1.49807,1.4983,29800000.0
2005-06-22 16:51:00,1.49828,1.49868,1.49822,1.49868,18600000.0
2005-06-22 16:52:00,1.49862,1.49862,1.49844,1.49855,35100000.0
2005-06-22 16:53:00,1.49864,1.49864,1.49827,1.49852,43100000.0
2005-06-22 16:54:00,1.49856,1.49906,1.49856,1.49884,44600000.0
2005-06-22 16:55:00,1.4988,1.4988,1.49831,1.49849,27600000.0
2005-06-22 16:56:00,1.49859,1.49875,1.49842,1.49868,45000001.0
2005-06-22 16:57:00,1.49867,1.49879,1.4984,1.49868,26000000.0
2005-06-22 16:58:00,1.4986,1.49877,1.49839,1.49844,37300000.0
2005-06-22 16:59:00,1.49875,1.49912,1.49855,1.49912,22800000.0
2005-06-22 17:00:00,1.49847,1.49893,1.49847,1.49855,40100000.0
2005-06-22 17:01:00,1.49836,1.49895,1.49835,1.49895,42300000.0
2005-06-22 17:02:00,1.49893,1.49923,1.49891,1.49921,26800000.0
2005-06-22 17:03:00,1.49926,1.49926,1.49882,1.49899,35600000.0
2005-06-22 17:04:00,1.49898,1.49898,1.49851,1.49872,52500001.0
2005-06-22 17:05:00,1.49879,1.499,1.49857,1.499,25400000.0
2005-06-22 17:06:00,1.49895,1.49895,1.49866,1.49884,61300000.0
2005-06-22 17:07:00,1.49885,1.49891,1.49867,1.49867,41600000.0
2005-06-22 17:08:00,1.49867,1.49893,1.49867,1.49885,19800000.0
2005-06-22 17:09:00,1.49878,1.49897,1.4987,1.49889,35400000.0
2005-06-22 17:10:00,1.4988,1.49906,1.4988,1.49882,29900000.0
2005-06-22 17:11:00,1.49877,1.49889,1.49866,1.49889,37600000.0
2005-06-22 17:12:00,1.49868,1.49932,1.49868,1.4992,26800000.0
2005-06-22 17:13:00,1.49899,1.49915,1.49887,1.49908,32800000.0
2005-06-22 17:14:00,1.49886,1.49951,1.49886,1.49918,44400000.0
2005-06-22 17:15:00,1.49935,1.49935,1.49886,1.49892,32000000.0
2005-06-22 17:16:00,1.49894,1.49907,1.49882,1.49882,47600001.0
2005-06-22 17:17:00,1.49882,1.49912,1.49862,1.4989,48800000.0
2005-06-22 17:18:00,1.49902,1.49909,1.49883,1.49894,36400000.0
2005-06-22 17:19:00,1.4988,1.49894,1.49871,1.49894,18600000.0
2005-06-22 17:20:00,1.4988,1.4989,1.49848,1.49859,37400000.0
2005-06-22 17:21:00,1.49858,1.49858,1.49813,1.49851,53600001.0
2005-06-22 17:22:00,1.49847,1.49888,1.49841,1.49877,36200000.0
2005-06-22 17:23:00,1.49831,1.49862,1.49817,1.49862,33000000.0
2005-06-22 17:24:00,1.49884,1.49886,1.49853,1.49875,33800000.0
2005-06-22 17:25:00,1.49885,1.49911,1.49885,1.49891,31200000.0
2005-06-22 17:26:00,1.49882,1.49896,1.49866,1.49871,37200000.0
2005-06-22 17:27:00,1.49871,1.49889,1.4985,1.49872,31800000.0
2005-06-22 17:28:00,1.49899,1.49899,1.49858,1.49861,49200000.0
2005-06-22 17:29:00,1.49868,1.49885,1.49841,1.49883,44600000.0
2005-06-22 17:30:00,1.49899,1.49959,1.49899,1.49953,54900000.0
2005-06-22 17:31:00,1.49926,1.49926,1.49885,1.49887,24000000.0
2005-06-22 17:32:00,1.49865,1.49897,1.49865,1.4987,35000000.0
2005-06-22 17:33:00,1.49868,1.49878,1.49868,1.49871,39800000.0
2005-06-22 17:34:00,1.49867,1.49874,1.49841,1.49843,40200000.0
2005-06-22 17:35:00,1.4984,1.4986,1.49837,1.49859,43200000.0
2005-06-22 17:36:00,1.49849,1.4986,1.49829,1.4984,35700000.0
2005-06-22 17:37:00,1.49842,1.49858,1.49799,1.4985,38700000.0
2005-06-22 17:38:00,1.49823,1.4986,1.49823,1.49825,39500000.0
2005-06-22 17:39:00,1.49839,1.4986,1.49831,1.49853,31600000.0
2005-06-22 17:40:00,1.49803,1.49841,1.49803,1.49841,28900000.0
2005-06-22 17:41:00,1.49863,1.4988,1.49843,1.49843,60900001.0
2005-06-22 17:42:00,1.49846,1.49865,1.49812,1.49865,36600000.0
2005-06-22 17:43:00,1.49874,1.4988,1.49845,1.49852,38600000.0
2005-06-22 17:44:00,1.49833,1.49854,1.49833,1.49838,35200000.0
2005-06-22 17:45:00,1.49841,1.49857,1.49832,1.49837,49000001.0
2005-06-22 17:46:00,1.49848,1.49852,1.49817,1.49828,82800002.0
2005-06-22 17:47:00,1.49824,1.49849,1.49816,1.49816,28200000.0
2005-06-22 17:48:00,1.498,1.49822,1.49774,1.49804,64300000.0
2005-06-22 17:49:00,1.49794,1.49794,1.49751,1.49786,41200000.0
2005-06-22 17:50:00,1.49798,1.498,1.49774,1.49793,25400000.0
2005-06-22 17:51:00,1.49812,1.49834,1.49802,1.49808,68500001.0
2005-06-22 17:52:00,1.49809,1.49815,1.49787,1.49799,29200000.0
2005-06-22 17:53:00,1.49769,1.4979,1.49766,1.4978,29100000.0
2005-06-22 17:54:00,1.49746,1.4975,1.49675,1.49715,41000000.0
2005-06-22 17:55:00,1.49723,1.49763,1.49692,1.49759,32700000.0
2005-06-22 17:56:00,1.49745,1.49765,1.49745,1.49751,36500000.0
2005-06-22 17:57:00,1.49761,1.49781,1.4972,1.49758,35000000.0
2005-06-22 17:58:00,1.49773,1.49773,1.49742,1.49769,51200001.0
2005-06-22 17:59:00,1.49756,1.49767,1.49728,1.49746,74400002.0
2005-06-22 18:00:00,1.49772,1.49823,1.49752,1.49823,34700000.0
2005-06-22 18:01:00,1.49841,1.49841,1.4978,1.49785,39000000.0
2005-06-22 18:02:00,1.49769,1.49795,1.49763,1.49795,42000000.0
2005-06-22 18:03:00,1.49785,1.49819,1.49782,1.49783,30400000.0
2005-06-22 18:04:00,1.4981,1.4981,1.49787,1.49789,37000000.0
2005-06-22 18:05:00,1.49811,1.49811,1.49779,1.49788,30800000.0
2005-06-22 18:06:00,1.49766,1.49778,1.49742,1.49748,31400000.0
2005-06-22 18:07:00,1.49771,1.49789,1.49736,1.49759,42000000.0
2005-06-22 18:08:00,1.49736,1.49788,1.49736,1.49749,51600000.0
2005-06-22 18:09:00,1.4972,1.49746,1.49701,1.49714,44400000.0
2005-06-22 18:10:00,1.49715,1.49731,1.49697,1.49713,25800000.0
2005-06-22 18:11:00,1.49705,1.4973,1.49676,1.49687,44600000.0
2005-06-22 18:12:00,1.49679,1.49742,1.49679,1.49714,40000000.0
2005-06-22 18:13:00,1.49738,1.49766,1.49732,1.49752,36200000.0
2005-06-22 18:14:00,1.49699,1.4977,1.49699,1.49761,33700000.0
2005-06-22 18:15:00,1.49747,1.49747,1.49726,1.49728,43000001.0
2005-06-22 18:16:00,1.49748,1.49748,1.49713,1.49717,31800000.0
2005-06-22 18:17:00,1.49695,1.49717,1.49671,1.49671,45800000.0
2005-06-22 18:18:00,1.49684,1.49698,1.49606,1.49635,41800000.0
2005-06-22 18:19:00,1.49642,1.49642,1.49613,1.49619,81800000.0
2005-06-22 18:20:00,1.49613,1.49613,1.49575,1.49588,37000000.0
2005-06-22 18:21:00,1.49605,1.49613,1.49584,1.49593,28300000.0
2005-06-22 18:22:00,1.49619,1.49667,1.49619,1.49648,45000000.0
2005-06-22 18:23:00,1.49688,1.49717,1.49683,1.49703,44200001.0
2005-06-22 18:24:00,1.49736,1.4975,1.49704,1.49707,58800000.0
2005-06-22 18:25:00,1.49745,1.4981,1.49745,1.49786,35200000.0
2005-06-22 18:26:00,1.49777,1.49777,1.49758,1.49762,41900000.0
2005-06-22 18:27:00,1.49779,1.49814,1.49761,1.49812,40400000.0
2005-06-22 18:28:00,1.49785,1.49805,1.49768,1.49775,38000000.0
2005-06-22 18:29:00,1.49777,1.49785,1.49746,1.49775,25400000.0
2005-06-22 18:30:00,1.49783,1.49783,1.49756,1.49756,33000000.0
2005-06-22 18:31:00,1.49748,1.49748,1.4972,1.49734,37500000.0
2005-06-22 18:32:00,1.49719,1.49719,1.49684,1.49703,34200000.0
2005-06-22 18:33:00,1.49703,1.49703,1.4967,1.49684,43400000.0
2005-06-22 18:34:00,1.49692,1.49724,1.49689,1.49711,31600000.0
2005-06-22 18:35:00,1.49712,1.49715,1.4969,1.49712,39000000.0
2005-06-22 18:36:00,1.49707,1.49724,1.49702,1.49716,56200000.0
2005-06-22 18:37:00,1.49742,1.4978,1.49742,1.49778,26000000.0
2005-06-22 18:38:00,1.49752,1.49785,1.49738,1.49761,45800000.0
2005-06-22 18:39:00,1.49726,1.49756,1.49726,1.49756,26000000.0
2005-06-22 18:40:00,1.49744,1.49754,1.49702,1.49702,44600001.0
2005-06-22 18:41:00,1.49711,1.49755,1.49711,1.49729,26800000.0
2005-06-22 18:42:00,1.49729,1.49733,1.49683,1.49707,51700000.0
2005-06-22 18:43:00,1.49706,1.49717,1.49674,1.4971,40600000.0
2005-06-22 18:44:00,1.49715,1.49731,1.49709,1.4972,28400000.0
2005-06-22 18:45:00,1.49728,1.49734,1.49704,1.49704,35200000.0
2005-06-22 18:46:00,1.49723,1.49725,1.49696,1.49696,53800002.0
2005-06-22 18:47:00,1.49707,1.49731,1.49699,1.49721,35000000.0
2005-06-22 18:48:00,1.49721,1.49748,1.4971,1.49728,27500000.0
2005-06-22 18:49:00,1.49738,1.49748,1.49716,1.49729,19800000.0
2005-06-22 18:50:00,1.49746,1.49758,1.49703,1.49754,43500000.0
2005-06-22 18:51:00,1.49748,1.49748,1.49711,1.49733,61200000.0
2005-06-22 18:52:00,1.49712,1.49737,1.49705,1.49705,56300000.0
2005-06-22 18:53:00,1.49709,1.49735,1.49709,1.49709,28000000.0
2005-06-22 18:54:00,1.49721,1.49724,1.49691,1.49724,45300001.0
2005-06-22 18:55:00,1.49692,1.49715,1.49692,1.49702,25000000.0
2005-06-22 18:56:00,1.49689,1.49724,1.4968,1.4968,34800000.0
2005-06-22 18:57:00,1.49706,1.49717,1.49706,1.49717,37900000.0
2005-06-22 18:58:00,1.49683,1.49714,1.49664,1.49683,37800000.0
2005-06-22 18:59:00,1.49685,1.49685,1.49639,1.49659,45000000.0
2005-06-22 19:00:00,1.49645,1.49645,1.49602,1.49639,37400000.0
2005-06-22 19:01:00,1.49654,1.49654,1.49611,1.49626,36200000.0
2005-06-22 19:02:00,1.49652,1.49666,1.49645,1.49666,40200001.0
2005-06-22 19:03:00,1.49652,1.49662,1.49615,1.49662,51900000.0
2005-06-22 19:04:00,1.49673,1.49717,1.49673,1.49717,41100000.0
2005-06-22 19:05:00,1.49716,1.4975,1.49715,1.49731,22000000.0
2005-06-22 19:06:00,1.49746,1.49751,1.49732,1.49743,35200000.0
2005-06-22 19:07:00,1.49732,1.49742,1.49692,1.49742,22000000.0
2005-06-22 19:08:00,1.49725,1.49756,1.49725,1.49741,53800001.0
2005-06-22 19:09:00,1.4972,1.49722,1.49714,1.49714,42200001.0
2005-06-22 19:10:00,1.49724,1.49729,1.49684,1.49684,43400000.0
2005-06-22 19:11:00,1.49729,1.4974,1.4972,1.49727,34000000.0
2005-06-22 19:12:00,1.49725,1.49749,1.49723,1.49738,30400000.0
2005-06-22 19:13:00,1.49736,1.4974,1.49723,1.49735,60500000.0
2005-06-22 19:14:00,1.4972,1.49743,1.49715,1.49733,45700000.0
2005-06-22 19:15:00,1.49722,1.49722,1.49694,1.49713,17600000.0
2005-06-22 19:16:00,1.49689,1.49719,1.49689,1.49702,34500000.0
2005-06-22 19:17:00,1.49698,1.49717,1.49688,1.49694,51400000.0
2005-06-22 19:18:00,1.49706,1.49715,1.49693,1.49698,28700000.0
2005-06-22 19:19:00,1.4971,1.4971,1.49634,1.49682,30200000.0
2005-06-22 19:20:00,1.49677,1.49711,1.49673,1.49696,55100000.0
2005-06-22 19:21:00,1.49685,1.49712,1.49675,1.49682,26000000.0
2005-06-22 19:22:00,1.4971,1.4972,1.4969,1.497,49400000.0
2005-06-22 19:23:00,1.49666,1.49676,1.49628,1.49676,49400000.0
2005-06-22 19:24:00,1.49671,1.49671,1.49629,1.49637,63400000.0
2005-06-22 19:25:00,1.4966,1.49661,1.49644,1.49657,35400000.0
2005-06-22 19:26:00,1.49631,1.49644,1.49599,1.4961,30400000.0
2005-06-22 19:27:00,1.496,1.49626,1.49573,1.49626,33000000.0
2005-06-22 19:28:00,1.49616,1.4962,1.49582,1.49605,35200000.0
2005-06-22 19:29:00,1.49595,1.49611,1.49565,1.49609,33400000.0
2005-06-22 19:30:00,1.49613,1.49613,1.49586,1.49593,39000000.0
2005-06-22 19:31:00,1.49602,1.4961,1.49593,1.4961,43500000.0
2005-06-22 19:32:00,1.4961,1.49634,1.4961,1.49624,46000000.0
2005-06-22 19:33:00,1.49633,1.49641,1.49607,1.49629,42000000.0
2005-06-22 19:34:00,1.49633,1.49633,1.49605,1.49609,25800000.0
2005-06-22 19:35:00,1.49609,1.49622,1.49579,1.49617,29800000.0
2005-06-22 19:36:00,1.49605,1.49638,1.49601,1.49638,20800000.0
2005-06-22 19:37:00,1.49658,1.49658,1.49596,1.49596,32700000.0
2005-06-22 19:38:00,1.49608,1.49642,1.49608,1.49613,25800000.0
2005-06-22 19:39:00,1.49638,1.4965,1.49625,1.4965,37200000.0
2005-06-22 19:40:00,1.49644,1.49651,1.49627,1.49645,49200000.0
2005-06-22 19:41:00,1.49641,1.49658,1.49633,1.49653,35100000.0
2005-06-22 19:42:00,1.49655,1.49674,1.49646,1.49673,46800000.0
2005-06-22 19:43:00,1.49655,1.49655,1.49613,1.49648,20600000.0
2005-06-22 19:44:00,1.49644,1.4966,1.4964,1.49647,48200000.0
2005-06-22 19:45:00,1.49633,1.49644,1.4963,1.49642,53000001.0
2005-06-22 19:46:00,1.49653,1.49669,1.49629,1.49629,45400000.0
2005-06-22 19:47:00,1.49663,1.49683,1.49658,1.49678,27600000.0
2005-06-22 19:48:00,1.49687,1.49688,1.49681,1.49683,42800000.0
2005-06-22 19:49:00,1.49672,1.49684,1.49672,1.49681,33400000.0
2005-06-22 19:50:00,1.49693,1.49693,1.49651,1.4967,30000000.0
2005-06-22 19:51:00,1.49655,1.49676,1.49655,1.49662,32600000.0
2005-06-22 19:52:00,1.49653,1.49675,1.49645,1.49666,25800000.0
2005-06-22 19:53:00,1.49672,1.49704,1.49672,1.49697,72900000.0
2005-06-22 19:54:00,1.49693,1.49705,1.49686,1.49699,47500000.0
2005-06-22 19:55:00,1.49663,1.49692,1.49663,1.4969,22600000.0
2005-06-22 19:56:00,1.49697,1.49709,1.49683,1.49709,34800000.0
2005-06-22 19:57:00,1.49714,1.49717,1.49694,1.49709,37200000.0
2005-06-22 19:58:00,1.49697,1.49708,1.49689,1.49689,24000000.0
2005-06-22 19:59:00,1.49721,1.49728,1.49711,1.49711,28700000.0
2005-06-22 20:00:00,1.49704,1.49711,1.49664,1.49664,39600000.0
2005-06-22 20:01:00,1.49707,1.49712,1.49687,1.49687,51000000.0
2005-06-22 20:02:00,1.49696,1.49696,1.49671,1.49692,39800000.0
2005-06-22 20:03:00,1.49712,1.49719,1.49691,1.49719,41000000.0
2005-06-22 20:04:00,1.49742,1.49758,1.49717,1.4973,72600001.0
2005-06-22 20:05:00,1.49729,1.49773,1.49729,1.49758,81500000.0
2005-06-22 20:06:00,1.49754,1.49773,1.49742,1.49754,30200000.0
2005-06-22 20:07:00,1.4975,1.49777,1.49739,1.49753,43500000.0
2005-06-22 20:08:00,1.49753,1.49753,1.497,1.49733,31500000.0
2005-06-22 20:09:00,1.49739,1.49748,1.49734,1.49742,24600000.0
2005-06-22 20:10:00,1.49734,1.49784,1.49734,1.49766,45300000.0
2005-06-22 20:11:00,1.49769,1.49777,1.49763,1.49774,35200000.0
2005-06-22 20:12:00,1.49799,1.49799,1.49751,1.49755,53200000.0
2005-06-22 20:13:00,1.49746,1.49746,1.49703,1.49722,61300000.0
2005-06-22 20:14:00,1.49716,1.49728,1.49665,1.49723,50800000.0
2005-06-22 20:15:00,1.49732,1.49762,1.49729,1.49758,37400000.0
2005-06-22 20:16:00,1.49749,1.49767,1.49734,1.49734,30400000.0
2005-06-22 20:17:00,1.49746,1.49787,1.49743,1.4976,35800000.0
2005-06-22 20:18:00,1.49767,1.49775,1.4976,1.49772,35500000.0
2005-06-22 20:19:00,1.49786,1.49786,1.49757,1.49766,37600000.0
2005-06-22 20:20:00,1.49771,1.49794,1.49769,1.49794,51600001.0
2005-06-22 20:21:00,1.49781,1.49809,1.49781,1.49809,26200000.0
2005-06-22 20:22:00,1.49813,1.49813,1.49763,1.49763,41600001.0
2005-06-22 20:23:00,1.4976,1.4976,1.49716,1.49745,36200000.0
2005-06-22 20:24:00,1.49747,1.49747,1.49716,1.49718,33800000.0
2005-06-22 20:25:00,1.49747,1.49747,1.49717,1.4972,45000000.0
2005-06-22 20:26:00,1.49738,1.49738,1.49699,1.49728,31800000.0
2005-06-22 20:27:00,1.49722,1.49722,1.49675,1.49694,80800002.0
2005-06-22 20:28:00,1.4971,1.49724,1.49683,1.49696,20800000.0
2005-06-22 20:29:00,1.49698,1.49698,1.49637,1.49682,38100000.0
2005-06-22 20:30:00,1.49694,1.49694,1.49676,1.49691,87900000.0
2005-06-22 20:31:00,1.49684,1.49691,1.49648,1.49686,32000000.0
2005-06-22 20:32:00,1.49659,1.49691,1.49627,1.49691,37000000.0
2005-06-22 20:33:00,1.4967,1.4968,1.4966,1.4967,34200000.0
2005-06-22 20:34:00,1.49667,1.49669,1.49652,1.49656,34200000.0
2005-06-22 20:35:00,1.49643,1.49654,1.49637,1.49642,43900000.0
2005-06-22 20:36:00,1.49647,1.49667,1.49639,1.49649,37000000.0
2005-06-22 20:37:00,1.49656,1.49681,1.4965,1.49667,44800000.0
2005-06-22 20:38:00,1.4968,1.49691,1.4967,1.4968,29000000.0
2005-06-22 20:39:00,1.49654,1.49654,1.49613,1.4963,34000000.0
2005-06-22 20:40:00,1.49632,1.49647,1.4962,1.49624,41600000.0
2005-06-22 20:41:00,1.49624,1.4963,1.49596,1.49614,38600000.0
2005-06-22 20:42:00,1.49598,1.49601,1.49558,1.49601,55400000.0
2005-06-22 20:43:00,1.49599,1.4961,1.49571,1.49571,28200000.0
2005-06-22 20:44:00,1.49601,1.49607,1.49561,1.49607,48500000.0
2005-06-22 20:45:00,1.49592,1.49622,1.4958,1.4958,44800000.0
2005-06-22 20:46:00,1.49607,1.49607,1.49576,1.496,54600000.0
2005-06-22 20:47:00,1.49612,1.49633,1.49591,1.49614,58900000.0
2005-06-22 20:48:00,1.49603,1.49634,1.49603,1.49623,30600000.0
2005-06-22 20:49:00,1.49619,1.49626,1.49615,1.49626,32000000.0
2005-06-22 20:50:00,1.49622,1.49637,1.49618,1.49637,36600000.0
2005-06-22 20:51:00,1.49632,1.49657,1.49632,1.49637,34500000.0
2005-06-22 20:52:00,1.49648,1.49659,1.49646,1.49646,39800000.0
2005-06-22 20:53:00,1.49617,1.49634,1.49614,1.49616,33200000.0
2005-06-22 20:54:00,1.49588,1.49628,1.49588,1.49595,42400000.0
2005-06-22 20:55:00,1.49583,1.49591,1.49554,1.49589,35000000.0
2005-06-22 20:56:00,1.4957,1.4959,1.4956,1.4959,33200000.0
2005-06-22 20:57:00,1.4959,1.4959,1.49573,1.49577,29600000.0
2005-06-22 20:58:00,1.49586,1.49599,1.49577,1.49593,29800000.0
2005-06-22 20:59:00,1.4959,1.49609,1.4959,1.49606,51800000.0
2005-06-22 21:00:00,1.49608,1.49628,1.49584,1.4961,44200000.0
2005-06-22 21:01:00,1.49617,1.49664,1.49605,1.49605,26600000.0
2005-06-22 21:02:00,1.49637,1.49657,1.49607,1.49654,42900000.0
2005-06-22 21:03:00,1.49644,1.49644,1.49629,1.49629,21200000.0
2005-06-22 21:04:00,1.49644,1.49662,1.49641,1.49662,38600000.0
2005-06-22 21:05:00,1.4964,1.49681,1.4964,1.49666,41800000.0
2005-06-22 21:06:00,1.49665,1.49665,1.49616,1.4964,27400000.0
2005-06-22 21:07:00,1.49651,1.49651,1.49616,1.49617,23400000.0
2005-06-22 21:08:00,1.4962,1.49639,1.4962,1.49626,39800000.0
2005-06-22 21:09:00,1.49615,1.49615,1.49586,1.49593,31600000.0
2005-06-22 21:10:00,1.49588,1.496,1.49573,1.49589,59400001.0
2005-06-22 21:11:00,1.49583,1.49618,1.49568,1.49586,40000000.0
2005-06-22 21:12:00,1.49585,1.49611,1.49574,1.49605,55600001.0
2005-06-22 21:13:00,1.49605,1.49628,1.49603,1.49614,34800000.0
2005-06-22 21:14:00,1.4962,1.49639,1.49607,1.49623,32800000.0
2005-06-22 21:15:00,1.49616,1.4963,1.49616,1.49627,36400000.0
2005-06-22 21:16:00,1.49592,1.49629,1.49592,1.49629,29000000.0
2005-06-22 21:17:00,1.49614,1.49614,1.49542,1.49542,52000000.0
2005-06-22 21:18:00,1.49599,1.49599,1.49518,1.49559,34000000.0
2005-06-22 21:19:00,1.49575,1.49582,1.49563,1.49568,40000000.0
2005-06-22 21:20:00,1.49571,1.49588,1.49565,1.49571,35200000.0
2005-06-22 21:21:00,1.4957,1.49594,1.4957,1.49581,19200000.0
2005-06-22 21:22:00,1.49549,1.49595,1.49549,1.49584,58600001.0
2005-06-22 21:23:00,1.49584,1.49596,1.49546,1.49546,43700000.0
2005-06-22 21:25:00,1.49581,1.49601,1.49559,1.49559,43200000.0
2005-06-22 21:26:00,1.49586,1.49598,1.49576,1.49576,37600000.0
2005-06-22 21:27:00,1.49576,1.49588,1.49576,1.49581,21600000.0
2005-06-22 21:28:00,1.49591,1.49621,1.49591,1.49621,40400000.0
2005-06-22 21:29:00,1.49631,1.49631,1.49607,1.49607,40100000.0
2005-06-22 21:30:00,1.49601,1.49621,1.49593,1.49599,35400000.0
2005-06-22 21:31:00,1.49603,1.49606,1.49588,1.49601,35100000.0
2005-06-22 21:32:00,1.49613,1.49617,1.49604,1.4961,31000000.0
2005-06-22 21:33:00,1.49624,1.4964,1.49617,1.49632,22200000.0
2005-06-22 21:34:00,1.49639,1.49646,1.49635,1.49646,30400000.0
2005-06-22 21:35:00,1.49647,1.49666,1.4962,1.49666,22000000.0
2005-06-22 21:36:00,1.49665,1.49665,1.49625,1.49657,35400000.0
2005-06-22 21:37:00,1.49656,1.49656,1.49638,1.49654,28000000.0
2005-06-22 21:38:00,1.49657,1.49657,1.49635,1.4964,26000000.0
2005-06-22 21:39:00,1.49621,1.49644,1.49621,1.49639,38200000.0
2005-06-22 21:40:00,1.49624,1.49646,1.49624,1.49646,35500000.0
2005-06-22 21:41:00,1.49647,1.49658,1.49633,1.49642,90300000.0
2005-06-22 21:42:00,1.49638,1.49653,1.49611,1.49611,23200000.0
2005-06-22 21:43:00,1.49625,1.49636,1.4962,1.49634,40700000.0
2005-06-22 21:44:00,1.49625,1.49651,1.4962,1.49633,25800000.0
2005-06-22 21:45:00,1.49631,1.49632,1.49615,1.49615,23600000.0
2005-06-22 21:46:00,1.49611,1.49624,1.49595,1.49605,42000000.0
2005-06-22 21:47:00,1.49595,1.49623,1.49595,1.49601,20600000.0
2005-06-22 21:48:00,1.49613,1.49613,1.49585,1.49593,57300000.0
2005-06-22 21:49:00,1.49595,1.49598,1.49583,1.49593,22800000.0
2005-06-22 21:51:00,1.49575,1.49595,1.49575,1.4959,77600002.0
2005-06-22 21:52:00,1.49582,1.49596,1.49575,1.49591,51800000.0
2005-06-22 21:53:00,1.49585,1.49595,1.49573,1.49573,59200000.0
2005-06-22 21:54:00,1.49569,1.49598,1.49569,1.49598,54600001.0
2005-06-22 21:55:00,1.49592,1.49611,1.49585,1.49611,61400001.0
2005-06-22 21:56:00,1.49612,1.49625,1.49605,1.49618,69400002.0
2005-06-22 21:57:00,1.4962,1.4963,1.4958,1.49613,33000000.0
2005-06-22 21:58:00,1.49604,1.49609,1.49588,1.49588,31500000.0
2005-06-22 21:59:00,1.49599,1.49616,1.49587,1.49598,22400000.0
2005-06-22 22:00:00,1.49618,1.49634,1.49618,1.49633,30200000.0
2005-06-22 22:01:00,1.49619,1.49648,1.49617,1.49633,39100000.0
2005-06-22 22:02:00,1.49633,1.4964,1.49613,1.49613,23400000.0
2005-06-22 22:03:00,1.49631,1.49631,1.4961,1.49628,25600000.0
2005-06-22 22:04:00,1.49641,1.49645,1.49612,1.49638,28200000.0
2005-06-22 22:05:00,1.49654,1.49654,1.49619,1.49635,32800000.0
2005-06-22 22:06:00,1.4964,1.49648,1.49603,1.49629,52000000.0
2005-06-22 22:07:00,1.49623,1.49648,1.4962,1.49638,30600000.0
2005-06-22 22:08:00,1.49621,1.49666,1.49621,1.49653,46800000.0
2005-06-22 22:09:00,1.4964,1.49671,1.4962,1.49658,35400000.0
2005-06-22 22:10:00,1.49659,1.49669,1.49645,1.49659,34800000.0
2005-06-22 22:11:00,1.49662,1.49686,1.49656,1.49672,31300000.0
2005-06-22 22:12:00,1.49683,1.49691,1.49665,1.49665,56000000.0
2005-06-22 22:13:00,1.49668,1.49676,1.49668,1.49674,24600000.0
2005-06-22 22:14:00,1.4966,1.4969,1.4966,1.4966,52500000.0
2005-06-22 22:15:00,1.49681,1.49691,1.49651,1.4966,60500000.0
2005-06-22 22:16:00,1.49665,1.49675,1.49653,1.49653,39400000.0
2005-06-22 22:17:00,1.49681,1.49686,1.49661,1.49673,29600000.0
2005-06-22 22:18:00,1.49686,1.49686,1.49671,1.49671,37500000.0
2005-06-22 22:20:00,1.49676,1.49688,1.49661,1.49681,59100000.0
2005-06-22 22:21:00,1.49673,1.49696,1.49652,1.49683,53100000.0
2005-06-22 22:22:00,1.49696,1.49698,1.49675,1.49686,36400000.0
2005-06-22 22:23:00,1.49701,1.4971,1.49691,1.49691,29400000.0
2005-06-22 22:24:00,1.49697,1.49713,1.49691,1.49706,47100000.0
2005-06-22 22:25:00,1.49702,1.4972,1.49702,1.49705,33200000.0
2005-06-22 22:26:00,1.49682,1.49704,1.49676,1.49704,31000001.0
2005-06-22 22:27:00,1.49693,1.49703,1.49658,1.49686,45500000.0
2005-06-22 22:28:00,1.49635,1.49671,1.4963,1.49655,51400000.0
2005-06-22 22:29:00,1.49665,1.49676,1.49653,1.49674,56200001.0
2005-06-22 22:30:00,1.49672,1.49672,1.49653,1.49654,41700000.0
2005-06-22 22:31:00,1.49669,1.49672,1.49604,1.49664,25400000.0
2005-06-22 22:32:00,1.49657,1.49669,1.49649,1.49666,53400001.0
2005-06-22 22:33:00,1.49671,1.49686,1.49671,1.49681,44900000.0
2005-06-22 22:34:00,1.49667,1.49678,1.4964,1.49644,54100000.0
2005-06-22 22:35:00,1.49643,1.49651,1.49633,1.49639,30600000.0
2005-06-22 22:36:00,1.49635,1.49635,1.49559,1.49559,48200000.0
2005-06-22 22:37:00,1.49624,1.49632,1.49612,1.49627,60400000.0
2005-06-22 22:38:00,1.49622,1.49649,1.49622,1.49649,30300000.0
2005-06-22 22:39:00,1.49639,1.49653,1.4963,1.49645,39300000.0
2005-06-22 22:40:00,1.49652,1.4966,1.49617,1.49617,65700000.0
2005-06-22 22:41:00,1.4965,1.49677,1.49646,1.49677,34200000.0
2005-06-22 22:42:00,1.49681,1.49681,1.4965,1.49662,40000000.0
2005-06-22 22:43:00,1.49664,1.49677,1.49654,1.49669,52200000.0
2005-06-22 22:44:00,1.4965,1.49672,1.49641,1.49672,61400000.0
2005-06-22 22:45:00,1.49673,1.49681,1.49661,1.49681,32200000.0
2005-06-22 22:46:00,1.49678,1.49686,1.49666,1.49666,21000000.0
2005-06-22 22:47:00,1.49674,1.49676,1.49656,1.49666,35400000.0
2005-06-22 22:48:00,1.49637,1.49674,1.49637,1.49661,37000000.0
2005-06-22 22:49:00,1.49651,1.4967,1.49629,1.49647,52900000.0
2005-06-22 22:50:00,1.49655,1.49667,1.49643,1.49643,38400001.0
2005-06-22 22:51:00,1.49663,1.49671,1.4965,1.4966,52600002.0
2005-06-22 22:52:00,1.49652,1.49654,1.49625,1.49627,37600000.0
2005-06-22 22:53:00,1.49647,1.49662,1.49619,1.49662,68900000.0
2005-06-22 22:54:00,1.49645,1.49645,1.49623,1.49625,22800000.0
2005-06-22 22:55:00,1.49662,1.49675,1.49643,1.49643,31300000.0
2005-06-22 22:56:00,1.4965,1.49659,1.49644,1.49656,35200000.0
2005-06-22 22:57:00,1.49645,1.49645,1.49599,1.49599,47200000.0
2005-06-22 22:58:00,1.49622,1.49629,1.49615,1.49615,32800000.0
2005-06-22 22:59:00,1.49637,1.49653,1.49624,1.49653,54300000.0
2005-06-22 23:00:00,1.49654,1.4968,1.49649,1.49649,48600000.0
2005-06-22 23:02:00,1.4967,1.4968,1.4966,1.4967,35000000.0
2005-06-22 23:03:00,1.4968,1.4969,1.496,1.4961,35000000.0
2005-06-22 23:05:00,1.4963,1.4964,1.4962,1.4963,35000000.0
2005-06-22 23:06:00,1.4964,1.4965,1.4962,1.4963,35000000.0
2005-06-22 23:08:00,1.4966,1.4967,1.4963,1.4966,35000000.0
2005-06-22 23:09:00,1.4964,1.4965,1.4958,1.4961,35000000.0
2005-06-22 23:10:00,1.4964,1.4965,1.496,1.4963,35000000.0
2005-06-22 23:11:00,1.4961,1.4965,1.496,1.4964,35000000.0
2005-06-22 23:12:00,1.4966,1.4967,1.4962,1.4964,35000000.0
2005-06-22 23:13:00,1.4963,1.4965,1.4962,1.4964,35000000.0
2005-06-22 23:14:00,1.4963,1.4965,1.496,1.4961,35000000.0
2005-06-22 23:18:00,1.4963,1.4964,1.4957,1.4961,35000000.0
2005-06-22 23:19:00,1.4958,1.4962,1.4957,1.4961,35000000.0
2005-06-22 23:20:00,1.4958,1.4962,1.4957,1.4958,35000000.0
2005-06-22 23:21:00,1.4961,1.4962,1.4957,1.4961,35000000.0
2005-06-22 23:22:00,1.4958,1.4959,1.4957,1.4958,35000000.0
2005-06-22 23:23:00,1.4961,1.4962,1.4957,1.4958,35000000.0
2005-06-22 23:24:00,1.4961,1.4962,1.4957,1.4961,35000000.0
2005-06-22 23:25:00,1.4963,1.4965,1.4962,1.4964,35000000.0
2005-06-22 23:26:00,1.4961,1.4964,1.496,1.4961,35000000.0
2005-06-22 23:27:00,1.4963,1.4964,1.496,1.4961,35000000.0
2005-06-22 23:28:00,1.4963,1.4967,1.4962,1.4964,35000000.0
2005-06-22 23:29:00,1.4963,1.4965,1.4962,1.4963,35000000.0
2005-06-22 23:30:00,1.4961,1.4962,1.496,1.4961,35000000.0
2005-06-22 23:31:00,1.4963,1.4965,1.4962,1.4963,35000000.0
2005-06-22 23:32:00,1.4964,1.4965,1.4963,1.4964,35000000.0
2005-06-22 23:34:00,1.4966,1.4967,1.4965,1.4966,35000000.0
2005-06-22 23:35:00,1.4964,1.4965,1.4963,1.4964,35000000.0
2005-06-22 23:41:00,1.4966,1.4968,1.4965,1.4967,35000000.0
2005-06-22 23:42:00,1.4966,1.4969,1.4965,1.4968,35000000.0
2005-06-22 23:43:00,1.4967,1.4968,1.4966,1.4967,35000000.0
2005-06-22 23:44:00,1.4968,1.4969,1.4967,1.4968,35000000.0
2005-06-22 23:45:00,1.4969,1.497,1.4968,1.4969,35000000.0
2005-06-22 23:46:00,1.4968,1.497,1.4967,1.4968,35000000.0
2005-06-22 23:47:00,1.49654,1.49666,1.4964,1.49661,35000000.0
2005-06-22 23:48:00,1.49667,1.49673,1.49646,1.49671,40600000.0
2005-06-22 23:49:00,1.49686,1.497,1.49663,1.49689,20600000.0
2005-06-22 23:50:00,1.49694,1.49704,1.49669,1.49689,36700000.0
2005-06-22 23:51:00,1.49711,1.49726,1.49692,1.49708,54600000.0
2005-06-22 23:52:00,1.49713,1.49713,1.49678,1.49708,48500000.0
2005-06-22 23:53:00,1.4972,1.4972,1.49696,1.49718,46600001.0
2005-06-22 23:54:00,1.49731,1.49762,1.49691,1.49691,32600000.0
2005-06-22 23:55:00,1.49736,1.49752,1.49736,1.49747,35400000.0
2005-06-22 23:56:00,1.4974,1.4974,1.49701,1.49724,46800001.0
2005-06-22 23:57:00,1.4975,1.4976,1.4971,1.4972,24200000.0
2005-06-22 23:58:00,1.4972,1.49733,1.4969,1.49725,24200000.0
2005-06-22 23:59:00,1.4972,1.49726,1.4969,1.49696,42400000.0
2005-06-23 00:00:00,1.49711,1.4972,1.49691,1.4971,37600000.0
2005-06-23 00:01:00,1.49718,1.49718,1.49691,1.49707,51900000.0
2005-06-23 00:02:00,1.49705,1.49705,1.49658,1.49697,50500000.0
2005-06-23 00:03:00,1.49683,1.49693,1.49673,1.49678,39000000.0
2005-06-23 00:04:00,1.4967,1.4967,1.49658,1.49658,33600000.0
2005-06-23 00:05:00,1.49656,1.49656,1.49633,1.49633,28300000.0
2005-06-23 00:06:00,1.49669,1.4969,1.49666,1.4968,37600000.0
2005-06-23 00:07:00,1.4966,1.4966,1.49618,1.49625,27200000.0
2005-06-23 00:08:00,1.49621,1.49626,1.49595,1.49626,39000000.0
2005-06-23 00:09:00,1.49613,1.49631,1.49598,1.49613,34400000.0
2005-06-23 00:10:00,1.49627,1.49643,1.49618,1.49641,29600000.0
2005-06-23 00:11:00,1.49641,1.49649,1.49626,1.49647,44000001.0
2005-06-23 00:12:00,1.49654,1.49654,1.49619,1.49621,18000000.0
2005-06-23 00:13:00,1.49643,1.49659,1.4962,1.49644,47100000.0
2005-06-23 00:14:00,1.49608,1.49622,1.49594,1.49622,43000000.0
2005-06-23 00:15:00,1.49611,1.49611,1.49586,1.49586,19600000.0
2005-06-23 00:16:00,1.49579,1.49591,1.49572,1.49575,36600000.0
2005-06-23 00:17:00,1.49574,1.49602,1.49574,1.49602,33000000.0
2005-06-23 00:18:00,1.49606,1.49611,1.49586,1.49586,54200002.0
2005-06-23 00:19:00,1.49587,1.49602,1.49582,1.49602,20300000.0
2005-06-23 00:20:00,1.49608,1.49608,1.49571,1.49571,35000000.0
2005-06-23 00:21:00,1.49603,1.49611,1.49591,1.49604,37600000.0
2005-06-23 00:22:00,1.49591,1.49611,1.49591,1.49604,46800001.0
2005-06-23 00:23:00,1.49596,1.49608,1.49551,1.49591,49700000.0
2005-06-23 00:24:00,1.49595,1.49595,1.49551,1.49579,38800000.0
2005-06-23 00:25:00,1.49576,1.49601,1.4957,1.49586,42400000.0
2005-06-23 00:26:00,1.4959,1.49603,1.49578,1.496,42600000.0
2005-06-23 00:27:00,1.49603,1.49608,1.4959,1.4959,38400000.0
2005-06-23 00:28:00,1.49613,1.49628,1.49597,1.4961,41200000.0
2005-06-23 00:30:00,1.49575,1.49609,1.49575,1.49583,49900000.0
2005-06-23 00:31:00,1.49581,1.49582,1.49578,1.49582,16200000.0
2005-06-23 00:32:00,1.49579,1.49602,1.49574,1.49579,27000000.0
2005-06-23 00:33:00,1.49613,1.4962,1.49595,1.49609,23400000.0
2005-06-23 00:34:00,1.49575,1.49578,1.49549,1.49549,38400000.0
2005-06-23 00:35:00,1.49579,1.49579,1.49559,1.49574,35000000.0
2005-06-23 00:36:00,1.49581,1.49581,1.49566,1.49574,44800000.0
2005-06-23 00:37:00,1.49565,1.49565,1.49542,1.49542,36100000.0
2005-06-23 00:38:00,1.49552,1.4957,1.49552,1.49561,37800000.0
2005-06-23 00:39:00,1.49568,1.49568,1.49525,1.49535,56800000.0
2005-06-23 00:40:00,1.49532,1.49544,1.49519,1.49544,44800000.0
2005-06-23 00:41:00,1.49562,1.49564,1.49535,1.49554,35400000.0
2005-06-23 00:42:00,1.49554,1.49566,1.49552,1.49562,38700000.0
2005-06-23 00:43:00,1.49541,1.49569,1.49517,1.49569,39600000.0
2005-06-23 00:44:00,1.4956,1.49564,1.4955,1.49562,45000000.0
2005-06-23 00:45:00,1.496,1.496,1.49563,1.49568,53000000.0
2005-06-23 00:46:00,1.49578,1.49592,1.49575,1.49583,48400000.0
2005-06-23 00:47:00,1.49581,1.49601,1.49575,1.49584,37600000.0
2005-06-23 00:48:00,1.49559,1.49597,1.49559,1.49579,30600000.0
2005-06-23 00:49:00,1.49602,1.49603,1.49575,1.49603,39000000.0
2005-06-23 00:50:00,1.49626,1.49651,1.49619,1.49651,41200000.0
2005-06-23 00:51:00,1.49638,1.49648,1.49626,1.49643,37800000.0
2005-06-23 00:52:00,1.49594,1.49612,1.49584,1.49604,21200000.0
2005-06-23 00:53:00,1.49574,1.49591,1.49572,1.49587,22600000.0
2005-06-23 00:54:00,1.49543,1.49581,1.49543,1.49581,35400000.0
2005-06-23 00:55:00,1.49581,1.49581,1.49544,1.49581,43200000.0
2005-06-23 00:56:00,1.49579,1.49593,1.49574,1.4958,41200000.0
2005-06-23 00:57:00,1.49586,1.49586,1.49554,1.49554,24300000.0
2005-06-23 00:58:00,1.49581,1.49581,1.49559,1.49568,18200000.0
2005-06-23 00:59:00,1.49602,1.49609,1.49578,1.49608,45200000.0
2005-06-23 01:00:00,1.49597,1.49598,1.4957,1.4958,44800000.0
2005-06-23 01:01:00,1.49574,1.49585,1.49559,1.4956,35200000.0
2005-06-23 01:03:00,1.49586,1.49596,1.49562,1.49576,45800000.0
2005-06-23 01:04:00,1.49601,1.49626,1.49601,1.4961,41400000.0
2005-06-23 01:05:00,1.49613,1.49613,1.49596,1.496,32600000.0
2005-06-23 01:06:00,1.49601,1.49615,1.49587,1.49615,65800001.0
2005-06-23 01:07:00,1.49613,1.49614,1.49586,1.49597,41400000.0
2005-06-23 01:08:00,1.49618,1.49651,1.49607,1.49607,20600000.0
2005-06-23 01:09:00,1.49646,1.49652,1.4963,1.49652,37400001.0
2005-06-23 01:11:00,1.49637,1.49659,1.49637,1.49659,42400000.0
2005-06-23 01:12:00,1.49643,1.49661,1.49618,1.49646,37700000.0
2005-06-23 01:13:00,1.49661,1.49661,1.49633,1.49656,54600000.0
2005-06-23 01:14:00,1.49638,1.49657,1.49619,1.49635,49400001.0
2005-06-23 01:15:00,1.49653,1.49661,1.49627,1.49661,30800000.0
2005-06-23 01:16:00,1.49658,1.4968,1.4965,1.4967,53200000.0
2005-06-23 01:17:00,1.49674,1.49683,1.49661,1.49679,31800000.0
2005-06-23 01:18:00,1.49676,1.4969,1.49651,1.4969,26000000.0
2005-06-23 01:19:00,1.49655,1.49668,1.49648,1.49656,38000000.0
2005-06-23 01:21:00,1.49648,1.49678,1.49648,1.49663,39300000.0
2005-06-23 01:22:00,1.49672,1.49689,1.49656,1.49682,37800000.0
2005-06-23 01:23:00,1.49672,1.49672,1.49642,1.49642,39800000.0
2005-06-23 01:24:00,1.49692,1.49718,1.49666,1.49679,30400000.0
2005-06-23 01:25:00,1.4968,1.4969,1.4967,1.4968,29400000.0
2005-06-23 01:26:00,1.49657,1.49685,1.49655,1.49675,29400000.0
2005-06-23 01:27:00,1.49675,1.49693,1.49667,1.49693,29100000.0
2005-06-23 01:28:00,1.49681,1.49696,1.49654,1.49681,56200000.0
2005-06-23 01:29:00,1.49689,1.4969,1.49676,1.49676,35300000.0
2005-06-23 01:30:00,1.49687,1.49692,1.49648,1.49683,68300001.0
2005-06-23 01:31:00,1.49688,1.49705,1.49682,1.49703,34800001.0
2005-06-23 01:32:00,1.49688,1.4972,1.49671,1.49688,44600000.0
2005-06-23 01:33:00,1.49694,1.49697,1.49671,1.49685,30800000.0
2005-06-23 01:34:00,1.49684,1.49716,1.49655,1.49695,47400000.0
2005-06-23 01:35:00,1.49678,1.49718,1.49668,1.49668,33600000.0
2005-06-23 01:36:00,1.4969,1.49705,1.4969,1.4969,25600000.0
2005-06-23 01:37:00,1.49696,1.49714,1.49668,1.4971,36400000.0
2005-06-23 01:38:00,1.49702,1.4973,1.49698,1.4973,29400000.0
2005-06-23 01:39:00,1.49696,1.49716,1.49668,1.4971,37000000.0
2005-06-23 01:40:00,1.49704,1.49715,1.49699,1.49709,26200000.0
2005-06-23 01:41:00,1.49702,1.49727,1.49697,1.49709,77400001.0
2005-06-23 01:42:00,1.49705,1.49715,1.49685,1.49705,20800000.0
2005-06-23 01:43:00,1.49707,1.49716,1.49661,1.49702,30800000.0
2005-06-23 01:44:00,1.49705,1.49705,1.49673,1.497,18400000.0
2005-06-23 01:45:00,1.49698,1.4971,1.4969,1.497,30800000.0
2005-06-23 01:46:00,1.49698,1.49715,1.49685,1.49697,35400000.0
2005-06-23 01:47:00,1.49698,1.49713,1.49685,1.49685,23000000.0
2005-06-23 01:48:00,1.49698,1.49725,1.4967,1.4967,44200001.0
2005-06-23 01:49:00,1.49697,1.49707,1.4964,1.49683,23400000.0
2005-06-23 01:50:00,1.4968,1.49693,1.49645,1.49693,58600002.0
2005-06-23 01:51:00,1.49688,1.49688,1.49673,1.49675,27900000.0
2005-06-23 01:52:00,1.49698,1.49705,1.49678,1.49678,30200000.0
2005-06-23 01:53:00,1.49707,1.4972,1.49701,1.49707,51200000.0
2005-06-23 01:54:00,1.4972,1.49738,1.49717,1.49735,31800000.0
2005-06-23 01:55:00,1.49727,1.49728,1.49708,1.49708,54700001.0
2005-06-23 01:56:00,1.49716,1.49744,1.49714,1.49718,43600000.0
2005-06-23 01:57:00,1.49709,1.49722,1.49702,1.49712,37400000.0
2005-06-23 01:58:00,1.49707,1.49717,1.49677,1.49684,37900000.0
2005-06-23 01:59:00,1.49713,1.49728,1.49711,1.49719,41400000.0
2005-06-23 02:00:00,1.49691,1.49717,1.49691,1.49694,31400000.0
2005-06-23 02:01:00,1.4971,1.49728,1.49709,1.49714,62600001.0
2005-06-23 02:02:00,1.49722,1.49779,1.49722,1.49749,105600000.0
2005-06-23 02:03:00,1.49782,1.49798,1.49775,1.49777,102500000.0
2005-06-23 02:04:00,1.49767,1.49773,1.49763,1.49764,76600000.0
2005-06-23 02:05:00,1.49771,1.49789,1.4977,1.49786,98000002.0
2005-06-23 02:06:00,1.49801,1.49801,1.49755,1.49785,94900000.0
2005-06-23 02:07:00,1.49785,1.49795,1.49752,1.49783,193400000.0
2005-06-23 02:08:00,1.49779,1.49785,1.49779,1.49784,51600000.0
2005-06-23 02:09:00,1.49768,1.4979,1.49748,1.49782,190700000.0
2005-06-23 02:10:00,1.49754,1.4979,1.49754,1.49754,158400000.0
2005-06-23 02:11:00,1.49747,1.49753,1.49737,1.49745,34800000.0
2005-06-23 02:12:00,1.4975,1.49766,1.4975,1.49766,68300001.0
2005-06-23 02:13:00,1.49769,1.49775,1.49769,1.49774,38600000.0
2005-06-23 02:14:00,1.49774,1.49774,1.49744,1.49774,151800000.0
2005-06-23 02:15:00,1.49762,1.49769,1.49744,1.49757,251600000.0
2005-06-23 02:16:00,1.49791,1.49799,1.49772,1.49788,30400000.0
2005-06-23 02:17:00,1.49763,1.49812,1.49741,1.49762,246700001.0
2005-06-23 02:18:00,1.49777,1.49788,1.49719,1.49753,33200000.0
2005-06-23 02:19:00,1.49765,1.49765,1.49721,1.49728,46700000.0
2005-06-23 02:20:00,1.4973,1.49749,1.49722,1.4974,60700000.0
2005-06-23 02:21:00,1.49719,1.49742,1.49712,1.49742,58400000.0
2005-06-23 02:22:00,1.49712,1.49717,1.49712,1.49717,27600000.0
2005-06-23 02:23:00,1.49738,1.49747,1.49717,1.49721,42200000.0
2005-06-23 02:24:00,1.49719,1.49736,1.49713,1.49736,26700000.0
2005-06-23 02:25:00,1.49725,1.49732,1.49707,1.49714,108200001.0
2005-06-23 02:26:00,1.49686,1.4973,1.49673,1.4973,124200001.0
2005-06-23 02:27:00,1.49732,1.49735,1.49717,1.49722,51200000.0
2005-06-23 02:28:00,1.49716,1.49719,1.49704,1.49713,49400000.0
2005-06-23 02:30:00,1.49754,1.49766,1.49741,1.49763,47000000.0
2005-06-23 02:31:00,1.49747,1.49762,1.49741,1.49747,50700000.0
2005-06-23 02:32:00,1.4977,1.49783,1.49753,1.49776,42200000.0
2005-06-23 02:33:00,1.49767,1.49768,1.49746,1.49749,194300000.0
2005-06-23 02:34:00,1.49774,1.49774,1.4974,1.49761,61400000.0
2005-06-23 02:35:00,1.49774,1.49774,1.49712,1.49731,73500000.0
2005-06-23 02:36:00,1.49759,1.49766,1.49749,1.49759,29000000.0
2005-06-23 02:37:00,1.49719,1.49731,1.49718,1.49722,93900000.0
2005-06-23 02:39:00,1.49729,1.49751,1.49729,1.49751,25600000.0
2005-06-23 02:40:00,1.49772,1.49801,1.49772,1.49789,53200001.0
2005-06-23 02:41:00,1.49788,1.49798,1.49776,1.49776,30400000.0
2005-06-23 02:43:00,1.49778,1.49787,1.49778,1.49787,19600000.0
2005-06-23 02:44:00,1.49784,1.49794,1.49772,1.49794,28200000.0
2005-06-23 02:45:00,1.49747,1.49769,1.49739,1.49765,44400000.0
2005-06-23 02:46:00,1.49749,1.49762,1.49736,1.49743,128600000.0
2005-06-23 02:47:00,1.49784,1.49801,1.49743,1.49801,222900000.0
2005-06-23 02:48:00,1.49777,1.49804,1.49777,1.49791,122100000.0
2005-06-23 02:49:00,1.49778,1.49801,1.49754,1.49761,66600000.0
2005-06-23 02:50:00,1.49797,1.49814,1.49771,1.49807,104200001.0
2005-06-23 02:51:00,1.4976,1.49774,1.49744,1.49762,79300000.0
2005-06-23 02:52:00,1.49791,1.498,1.49777,1.49792,38100000.0
2005-06-23 02:53:00,1.49801,1.49804,1.49769,1.49784,25200000.0
2005-06-23 02:54:00,1.49812,1.49835,1.49805,1.49805,44200000.0
2005-06-23 02:55:00,1.49822,1.49822,1.49777,1.49781,27800000.0
2005-06-23 02:56:00,1.49758,1.49768,1.49758,1.49767,70900001.0
2005-06-23 02:57:00,1.49771,1.49772,1.49769,1.49771,69300000.0
2005-06-23 02:58:00,1.49767,1.49769,1.49758,1.49765,51400000.0
2005-06-23 02:59:00,1.49755,1.49776,1.49755,1.49767,53900000.0
2005-06-23 03:00:00,1.49779,1.49795,1.49769,1.49792,118800000.0
2005-06-23 03:01:00,1.49792,1.49792,1.4978,1.49782,53400001.0
2005-06-23 03:02:00,1.49787,1.4979,1.4978,1.4979,41200000.0
2005-06-23 03:03:00,1.49793,1.49795,1.49788,1.49795,72200001.0
2005-06-23 03:04:00,1.49794,1.49836,1.49782,1.49794,32000000.0
2005-06-23 03:05:00,1.49792,1.49794,1.49781,1.49786,68100000.0
2005-06-23 03:06:00,1.49798,1.49825,1.49784,1.49822,65800001.0
2005-06-23 03:07:00,1.49827,1.49862,1.49802,1.49859,77600000.0
2005-06-23 03:08:00,1.49862,1.49862,1.49826,1.49827,63000001.0
2005-06-23 03:09:00,1.49856,1.49869,1.49825,1.4986,43400000.0
2005-06-23 03:10:00,1.49806,1.49855,1.49803,1.49855,36300000.0
2005-06-23 03:11:00,1.49827,1.49832,1.49827,1.49832,32600000.0
2005-06-23 03:12:00,1.49866,1.4991,1.49852,1.49879,37800000.0
2005-06-23 03:13:00,1.49833,1.49905,1.49833,1.49905,47000000.0
2005-06-23 03:14:00,1.49913,1.49948,1.49902,1.4991,37600000.0
2005-06-23 03:15:00,1.49886,1.49917,1.49886,1.49894,36300000.0
2005-06-23 03:16:00,1.49886,1.49907,1.49862,1.49906,36600000.0
2005-06-23 03:17:00,1.49906,1.49922,1.49866,1.49922,39600000.0
2005-06-23 03:18:00,1.49914,1.4997,1.49885,1.4997,16200000.0
2005-06-23 03:19:00,1.49906,1.49933,1.4987,1.49913,37400000.0
2005-06-23 03:20:00,1.49851,1.49907,1.49851,1.49884,33600000.0
2005-06-23 03:21:00,1.49834,1.49834,1.49811,1.49813,27400000.0
2005-06-23 03:22:00,1.49828,1.49836,1.49821,1.49823,68900000.0
2005-06-23 03:23:00,1.49833,1.49833,1.49785,1.49785,65400000.0
2005-06-23 03:24:00,1.49768,1.49771,1.49765,1.49766,76700000.0
2005-06-23 03:25:00,1.49792,1.49796,1.49742,1.49778,25600000.0
2005-06-23 03:26:00,1.49772,1.49783,1.49763,1.49782,129000000.0
2005-06-23 03:27:00,1.49776,1.49776,1.4976,1.49769,110400000.0
2005-06-23 03:28:00,1.49763,1.49765,1.49751,1.49762,70200001.0
2005-06-23 03:29:00,1.49767,1.49779,1.49767,1.49778,41800000.0
2005-06-23 03:30:00,1.49775,1.49804,1.49769,1.49804,63000000.0
2005-06-23 03:31:00,1.49824,1.4989,1.49824,1.4989,24400000.0
2005-06-23 03:32:00,1.49906,1.49925,1.49894,1.49894,36600000.0
2005-06-23 03:33:00,1.4986,1.4986,1.49823,1.49823,44800000.0
2005-06-23 03:34:00,1.498,1.49821,1.49775,1.49788,36400000.0
2005-06-23 03:35:00,1.49794,1.49807,1.49787,1.49794,87800000.0
2005-06-23 03:36:00,1.49802,1.49824,1.49784,1.49811,56200000.0
2005-06-23 03:37:00,1.49812,1.49822,1.49786,1.4982,40200001.0
2005-06-23 03:38:00,1.49825,1.4986,1.49811,1.4986,30800000.0
2005-06-23 03:39:00,1.49813,1.49813,1.49779,1.49793,81200000.0
2005-06-23 03:40:00,1.49779,1.49825,1.49773,1.49773,131800000.0
2005-06-23 03:41:00,1.49755,1.49793,1.49741,1.49793,107300000.0
2005-06-23 03:42:00,1.4978,1.49788,1.49761,1.49786,97600001.0
2005-06-23 03:43:00,1.49792,1.49815,1.49792,1.49815,45200000.0
2005-06-23 03:44:00,1.49811,1.49829,1.49803,1.49818,35000000.0
2005-06-23 03:45:00,1.49816,1.49839,1.49808,1.49839,46800000.0
2005-06-23 03:46:00,1.49804,1.49808,1.49791,1.49791,32800000.0
2005-06-23 03:47:00,1.49805,1.49814,1.498,1.498,42200000.0
2005-06-23 03:48:00,1.49839,1.49851,1.49823,1.49844,23200000.0
2005-06-23 03:50:00,1.49841,1.49848,1.49816,1.49819,102400000.0
2005-06-23 03:51:00,1.49836,1.49836,1.49826,1.49826,40900000.0
2005-06-23 03:52:00,1.49827,1.49846,1.49808,1.49808,128300001.0
2005-06-23 03:53:00,1.49802,1.49821,1.49794,1.49814,45800000.0
2005-06-23 03:54:00,1.49818,1.49863,1.49818,1.49825,35200000.0
2005-06-23 03:55:00,1.4986,1.49866,1.49843,1.49863,22200000.0
2005-06-23 03:56:00,1.49854,1.49875,1.49854,1.4986,25600000.0
2005-06-23 03:57:00,1.49805,1.49825,1.49794,1.49795,174900001.0
2005-06-23 03:58:00,1.49798,1.49876,1.49798,1.498,255100001.0
2005-06-23 04:00:00,1.49845,1.49856,1.49842,1.49845,72600000.0
2005-06-23 04:01:00,1.49857,1.49883,1.49848,1.49872,122200000.0
2005-06-23 04:02:00,1.49874,1.49907,1.49874,1.4988,113800000.0
2005-06-23 04:03:00,1.49888,1.49888,1.49852,1.49872,64800000.0
2005-06-23 04:04:00,1.4985,1.49856,1.49839,1.49841,117300000.0
2005-06-23 04:05:00,1.49831,1.49899,1.49823,1.49885,187200000.0
2005-06-23 04:06:00,1.49871,1.49918,1.49862,1.49881,141800000.0
2005-06-23 04:07:00,1.49876,1.49876,1.49845,1.49846,163000002.0
2005-06-23 04:08:00,1.49874,1.49874,1.49861,1.49861,23200001.0
2005-06-23 04:09:00,1.49868,1.4988,1.49849,1.49871,33800000.0
2005-06-23 04:10:00,1.49858,1.49858,1.4983,1.49847,119600000.0
2005-06-23 04:11:00,1.49864,1.49883,1.49847,1.4986,37600000.0
2005-06-23 04:12:00,1.49837,1.49845,1.49837,1.4984,106500000.0
2005-06-23 04:13:00,1.49828,1.49844,1.49828,1.49833,84100000.0
2005-06-23 04:14:00,1.49838,1.49847,1.49824,1.49847,86000001.0
2005-06-23 04:15:00,1.4985,1.49873,1.49847,1.49867,79800000.0
2005-06-23 04:16:00,1.49867,1.49884,1.49851,1.49863,63600000.0
2005-06-23 04:17:00,1.49873,1.4988,1.49867,1.49875,58200000.0
2005-06-23 04:18:00,1.49858,1.49873,1.49853,1.49858,141600000.0
2005-06-23 04:19:00,1.4986,1.49872,1.49858,1.49872,81900000.0
2005-06-23 04:20:00,1.49863,1.49874,1.49837,1.49838,159200001.0
2005-06-23 04:22:00,1.49841,1.49878,1.49836,1.49878,47900000.0
2005-06-23 04:23:00,1.49837,1.49845,1.49837,1.49838,44000001.0
2005-06-23 04:25:00,1.49836,1.49897,1.49831,1.49867,174200000.0
2005-06-23 04:26:00,1.49867,1.49867,1.49839,1.49845,124600000.0
2005-06-23 04:27:00,1.49865,1.49873,1.49855,1.49861,62300000.0
2005-06-23 04:28:00,1.49868,1.49873,1.49863,1.49863,69300000.0
2005-06-23 04:29:00,1.49859,1.49916,1.49859,1.49892,77200000.0
2005-06-23 04:30:00,1.49847,1.49889,1.49847,1.49881,92100001.0
2005-06-23 04:31:00,1.49876,1.49887,1.49852,1.49881,15000000.0
2005-06-23 04:32:00,1.49876,1.49876,1.49853,1.49859,25400000.0
2005-06-23 04:33:00,1.49861,1.49861,1.49841,1.49851,45400000.0
2005-06-23 04:35:00,1.4984,1.49853,1.49838,1.49838,58500000.0
2005-06-23 04:36:00,1.49851,1.49859,1.49786,1.49848,188200000.0
2005-06-23 04:37:00,1.49842,1.49872,1.49821,1.4985,133400001.0
2005-06-23 04:38:00,1.49853,1.49853,1.4984,1.49848,50200000.0
2005-06-23 04:39:00,1.4985,1.4986,1.4984,1.4985,35800000.0
2005-06-23 04:40:00,1.49833,1.4986,1.49833,1.4986,35800000.0
2005-06-23 04:41:00,1.49838,1.49872,1.49838,1.49863,72600002.0
2005-06-23 04:42:00,1.49846,1.49861,1.49846,1.49856,93500000.0
2005-06-23 04:43:00,1.49843,1.49843,1.49824,1.49824,57000000.0
2005-06-23 04:44:00,1.49819,1.49865,1.49817,1.49865,54000001.0
2005-06-23 04:45:00,1.49864,1.49874,1.49837,1.49855,45200000.0
2005-06-23 04:46:00,1.49834,1.49841,1.49829,1.49829,33900000.0
2005-06-23 04:48:00,1.49856,1.49881,1.49856,1.49876,72400000.0
2005-06-23 04:49:00,1.49866,1.49876,1.49836,1.49836,79200000.0
2005-06-23 04:50:00,1.4988,1.4988,1.49859,1.49866,48000000.0
2005-06-23 04:52:00,1.49836,1.49886,1.49836,1.49866,46500000.0
2005-06-23 04:53:00,1.49858,1.49887,1.49846,1.49854,29000000.0
2005-06-23 04:54:00,1.49823,1.49848,1.49823,1.49823,34600000.0
2005-06-23 04:55:00,1.49855,1.49859,1.49823,1.49859,30400000.0
2005-06-23 04:57:00,1.49811,1.49851,1.49811,1.49811,27400000.0
2005-06-23 04:58:00,1.49811,1.49853,1.49811,1.49841,58400001.0
2005-06-23 05:00:00,1.49847,1.4986,1.49842,1.4986,46000000.0
2005-06-23 05:01:00,1.49847,1.4988,1.49847,1.4988,36400000.0
2005-06-23 05:02:00,1.49863,1.49875,1.49843,1.49863,25000000.0
2005-06-23 05:03:00,1.49844,1.49871,1.4984,1.49845,164200000.0
2005-06-23 05:04:00,1.49833,1.49845,1.49832,1.49845,197300000.0
2005-06-23 05:05:00,1.49846,1.49846,1.4983,1.49835,186700000.0
2005-06-23 05:06:00,1.49839,1.49844,1.49826,1.49839,138000000.0
2005-06-23 05:07:00,1.49826,1.49858,1.49826,1.49826,287600001.0
2005-06-23 05:08:00,1.49851,1.49856,1.49836,1.49838,285200002.0
2005-06-23 05:10:00,1.49834,1.49844,1.49829,1.49843,218400002.0
2005-06-23 05:11:00,1.49833,1.4984,1.49817,1.49821,115800000.0
2005-06-23 05:12:00,1.49809,1.49809,1.49762,1.49762,119200000.0
2005-06-23 05:13:00,1.49764,1.49797,1.49756,1.49756,138100001.0
2005-06-23 05:14:00,1.4976,1.49774,1.49758,1.49765,252900001.0
2005-06-23 05:15:00,1.49779,1.49787,1.49768,1.49782,26500000.0
2005-06-23 05:16:00,1.49774,1.49792,1.49769,1.49785,199300000.0
2005-06-23 05:17:00,1.49796,1.49822,1.49781,1.49822,148600000.0
2005-06-23 05:18:00,1.49829,1.49844,1.49814,1.49819,241800001.0
2005-06-23 05:19:00,1.49799,1.49822,1.49782,1.49782,308100001.0
2005-06-23 05:20:00,1.49783,1.49798,1.49777,1.49796,220600000.0
2005-06-23 05:21:00,1.49777,1.49802,1.4976,1.49764,343700002.0
2005-06-23 05:22:00,1.49758,1.49769,1.49749,1.49749,235500001.0
2005-06-23 05:23:00,1.49739,1.49749,1.49732,1.49748,98600000.0
2005-06-23 05:24:00,1.49747,1.49756,1.49747,1.49753,145900000.0
2005-06-23 05:25:00,1.49777,1.49813,1.49764,1.49769,246800002.0
2005-06-23 05:27:00,1.49799,1.49814,1.49772,1.49801,198000001.0
2005-06-23 05:28:00,1.49796,1.49798,1.49758,1.49794,240100000.0
2005-06-23 05:29:00,1.49797,1.49807,1.49779,1.49787,291000001.0
2005-06-23 05:30:00,1.49787,1.49807,1.49777,1.49779,175700000.0
2005-06-23 05:31:00,1.49782,1.49812,1.49779,1.49787,84900000.0
2005-06-23 05:32:00,1.498,1.49812,1.49791,1.49796,119900000.0
2005-06-23 05:33:00,1.49789,1.49789,1.49774,1.49779,181800000.0
2005-06-23 05:34:00,1.49774,1.49801,1.49768,1.49777,221900000.0
2005-06-23 05:35:00,1.498,1.49807,1.49792,1.49802,31400000.0
2005-06-23 05:36:00,1.49781,1.49798,1.49778,1.49792,153500000.0
2005-06-23 05:37:00,1.49792,1.49801,1.49785,1.49793,213700001.0
2005-06-23 05:38:00,1.49799,1.49822,1.49795,1.49821,114600000.0
2005-06-23 05:39:00,1.49826,1.49836,1.49816,1.49826,126800000.0
2005-06-23 05:40:00,1.49811,1.4984,1.49805,1.49818,209000000.0
2005-06-23 05:42:00,1.49826,1.49826,1.49796,1.498,201200000.0
2005-06-23 05:43:00,1.49794,1.498,1.49773,1.49773,110100000.0
2005-06-23 05:44:00,1.49785,1.49797,1.49763,1.49763,100700000.0
2005-06-23 05:45:00,1.49765,1.49778,1.49753,1.49758,131700000.0
2005-06-23 05:46:00,1.4976,1.49775,1.49753,1.49764,204900000.0
2005-06-23 05:47:00,1.49765,1.49767,1.49745,1.49757,193800001.0
2005-06-23 05:48:00,1.4974,1.49786,1.4974,1.49767,284200000.0
2005-06-23 05:49:00,1.4977,1.49778,1.49736,1.49739,178000000.0
2005-06-23 05:50:00,1.49752,1.49787,1.49752,1.49769,304900000.0
2005-06-23 05:51:00,1.49773,1.49773,1.49747,1.49748,161800000.0
2005-06-23 05:52:00,1.49759,1.49778,1.49754,1.49767,163200002.0
2005-06-23 05:53:00,1.49752,1.49758,1.49721,1.49728,145200002.0
2005-06-23 05:54:00,1.49738,1.49764,1.49726,1.49764,214100000.0
2005-06-23 05:55:00,1.49766,1.49786,1.49754,1.49766,201100001.0
2005-06-23 05:56:00,1.49772,1.49789,1.49764,1.49765,118100000.0
2005-06-23 05:57:00,1.49764,1.49772,1.49762,1.49765,220300000.0
2005-06-23 05:58:00,1.49776,1.49788,1.4977,1.4977,140400000.0
2005-06-23 05:59:00,1.49784,1.49784,1.49766,1.49769,72400000.0
2005-06-23 06:00:00,1.4977,1.4977,1.49756,1.49759,270000002.0
2005-06-23 06:01:00,1.49755,1.49778,1.49748,1.49756,161000000.0
2005-06-23 06:02:00,1.49744,1.49768,1.49743,1.49756,251500000.0
2005-06-23 06:03:00,1.49767,1.49777,1.49757,1.49772,89300000.0
2005-06-23 06:04:00,1.49764,1.49778,1.49761,1.49769,142800000.0
2005-06-23 06:05:00,1.49771,1.49796,1.49771,1.49772,367600000.0
2005-06-23 06:06:00,1.49778,1.49804,1.49778,1.49804,68300000.0
2005-06-23 06:07:00,1.49814,1.49823,1.49796,1.49819,309500001.0
2005-06-23 06:08:00,1.49802,1.49822,1.49797,1.49803,534900002.0
2005-06-23 06:09:00,1.49789,1.49824,1.49789,1.49804,401600003.0
2005-06-23 06:10:00,1.49809,1.49819,1.49799,1.49801,287500000.0
2005-06-23 06:11:00,1.49802,1.49809,1.49791,1.49801,358400000.0
2005-06-23 06:13:00,1.49815,1.49841,1.49803,1.49803,385400001.0
2005-06-23 06:14:00,1.49829,1.49845,1.49815,1.49824,309800000.0
2005-06-23 06:15:00,1.49822,1.49827,1.49808,1.49826,149300000.0
2005-06-23 06:16:00,1.49827,1.49834,1.49816,1.49834,229600001.0
2005-06-23 06:17:00,1.49801,1.49816,1.49801,1.49801,156500000.0
2005-06-23 06:18:00,1.49803,1.49824,1.49801,1.49803,229600000.0
2005-06-23 06:19:00,1.49801,1.49826,1.49801,1.49811,161700000.0
2005-06-23 06:20:00,1.49799,1.49814,1.49789,1.49792,316200002.0
2005-06-23 06:21:00,1.49804,1.49812,1.49792,1.49804,233100000.0
2005-06-23 06:22:00,1.49801,1.49827,1.49796,1.49804,251500000.0
2005-06-23 06:23:00,1.49791,1.49809,1.49789,1.49802,302000001.0
2005-06-23 06:24:00,1.49799,1.49814,1.49789,1.49802,311800001.0
2005-06-23 06:25:00,1.49799,1.49805,1.49791,1.49794,239300001.0
2005-06-23 06:26:00,1.49799,1.49811,1.49791,1.49807,344800001.0
2005-06-23 06:27:00,1.4981,1.49813,1.49797,1.49813,358100000.0
2005-06-23 06:28:00,1.49813,1.49826,1.49795,1.49804,280900000.0
2005-06-23 06:29:00,1.49812,1.49818,1.49787,1.49787,99500000.0
2005-06-23 06:30:00,1.49782,1.49804,1.49779,1.4979,280700001.0
2005-06-23 06:31:00,1.49782,1.49789,1.49769,1.49781,125700000.0
2005-06-23 06:32:00,1.49781,1.49786,1.49774,1.4978,198900000.0
2005-06-23 06:33:00,1.49779,1.49795,1.49769,1.49775,269000001.0
2005-06-23 06:34:00,1.49786,1.49801,1.49778,1.4979,206700000.0
2005-06-23 06:35:00,1.49776,1.49801,1.49773,1.49784,147000000.0
2005-06-23 06:36:00,1.49783,1.49792,1.49777,1.49777,64400000.0
2005-06-23 06:37:00,1.49774,1.49782,1.49771,1.49776,237500002.0
2005-06-23 06:38:00,1.49777,1.49799,1.49774,1.49776,135400000.0
2005-06-23 06:39:00,1.49783,1.49783,1.49773,1.49782,31300000.0
2005-06-23 06:40:00,1.49783,1.49801,1.49775,1.4978,113300000.0
2005-06-23 06:42:00,1.49777,1.49777,1.49746,1.49753,288600002.0
2005-06-23 06:43:00,1.49741,1.49748,1.49732,1.49743,154400000.0
2005-06-23 06:44:00,1.49738,1.49749,1.49728,1.49736,301700001.0
2005-06-23 06:45:00,1.4974,1.49743,1.49728,1.49738,220000001.0
2005-06-23 06:46:00,1.49732,1.49745,1.49729,1.4974,223400000.0
2005-06-23 06:47:00,1.49744,1.49758,1.49734,1.49756,237500000.0
2005-06-23 06:48:00,1.4974,1.49774,1.49737,1.49765,54100000.0
2005-06-23 06:49:00,1.49762,1.49787,1.49754,1.49764,258200001.0
2005-06-23 06:50:00,1.49762,1.49771,1.49749,1.49752,25200000.0
2005-06-23 06:51:00,1.49775,1.49775,1.49742,1.49767,33000000.0
2005-06-23 06:52:00,1.49735,1.49751,1.4972,1.4972,210500001.0
2005-06-23 06:53:00,1.49719,1.49739,1.49705,1.49705,207600001.0
2005-06-23 06:54:00,1.49721,1.49767,1.49721,1.49759,456300001.0
2005-06-23 06:55:00,1.49759,1.49769,1.49732,1.49733,297000000.0
2005-06-23 06:56:00,1.4973,1.4977,1.4972,1.4976,95300000.0
2005-06-23 06:57:00,1.49738,1.49747,1.49735,1.49735,95300000.0
2005-06-23 06:58:00,1.49727,1.49746,1.49705,1.49746,259600001.0
2005-06-23 06:59:00,1.49745,1.49763,1.49736,1.49739,281300000.0
2005-06-23 07:00:00,1.49747,1.49747,1.49717,1.49736,130500000.0
2005-06-23 07:01:00,1.49717,1.4974,1.49711,1.4974,272000002.0
2005-06-23 07:02:00,1.49739,1.49747,1.49714,1.49729,391800003.0
2005-06-23 07:03:00,1.49735,1.49748,1.4973,1.49743,145900000.0
2005-06-23 07:04:00,1.49748,1.4975,1.49718,1.49718,405400001.0
2005-06-23 07:05:00,1.49721,1.49728,1.49713,1.4972,134200000.0
2005-06-23 07:06:00,1.4972,1.49725,1.497,1.49718,190700000.0
2005-06-23 07:07:00,1.4971,1.4971,1.49687,1.49697,209200001.0
2005-06-23 07:08:00,1.49701,1.49714,1.49691,1.49704,239700000.0
2005-06-23 07:09:00,1.49701,1.49701,1.49682,1.49683,208500000.0
2005-06-23 07:10:00,1.49707,1.4971,1.4969,1.49693,503900002.0
2005-06-23 07:11:00,1.49689,1.49689,1.49658,1.49658,366400002.0
2005-06-23 07:12:00,1.49673,1.4969,1.49669,1.49686,294200003.0
2005-06-23 07:13:00,1.4969,1.4969,1.49661,1.49666,278900001.0
2005-06-23 07:14:00,1.49664,1.49674,1.49659,1.4966,550400000.0
2005-06-23 07:15:00,1.49683,1.49695,1.49661,1.49693,241100000.0
2005-06-23 07:16:00,1.49662,1.49678,1.49659,1.49678,156000000.0
2005-06-23 07:17:00,1.49684,1.49692,1.49659,1.49677,216300000.0
2005-06-23 07:18:00,1.4968,1.49705,1.49664,1.49705,539800001.0
2005-06-23 07:19:00,1.49699,1.49717,1.49686,1.49711,333800001.0
2005-06-23 07:20:00,1.497,1.4972,1.4969,1.4971,249000000.0
2005-06-23 07:21:00,1.49697,1.4971,1.4969,1.49692,249000000.0
2005-06-23 07:22:00,1.49702,1.49718,1.49697,1.4971,314100001.0
2005-06-23 07:23:00,1.49718,1.49752,1.49717,1.49752,462900000.0
2005-06-23 07:24:00,1.49751,1.49761,1.49743,1.49748,270000001.0
2005-06-23 07:25:00,1.49738,1.49748,1.49726,1.49744,381200001.0
2005-06-23 07:26:00,1.49741,1.49756,1.49731,1.49744,281000000.0
2005-06-23 07:27:00,1.49726,1.49733,1.49697,1.49697,150400000.0
2005-06-23 07:28:00,1.49685,1.49692,1.4968,1.49685,230200000.0
2005-06-23 07:29:00,1.49698,1.49701,1.49666,1.49666,235300000.0
2005-06-23 07:30:00,1.49671,1.49693,1.49668,1.49686,555200000.0
2005-06-23 07:31:00,1.49683,1.497,1.49678,1.49696,257900002.0
2005-06-23 07:32:00,1.49698,1.49703,1.4968,1.49693,462200000.0
2005-06-23 07:33:00,1.49685,1.49694,1.49669,1.49678,378700000.0
2005-06-23 07:34:00,1.49687,1.49702,1.4968,1.49688,285700002.0
2005-06-23 07:35:00,1.49688,1.49707,1.49684,1.49692,263000000.0
2005-06-23 07:37:00,1.497,1.4971,1.49683,1.49693,242000001.0
2005-06-23 07:38:00,1.49672,1.4969,1.49672,1.49685,31600000.0
2005-06-23 07:39:00,1.49675,1.49695,1.49666,1.49695,412900001.0
2005-06-23 07:40:00,1.4968,1.49692,1.49667,1.49675,301000000.0
2005-06-23 07:41:00,1.49673,1.49699,1.49665,1.49683,585500001.0
2005-06-23 07:42:00,1.4968,1.4968,1.49661,1.49675,313900000.0
2005-06-23 07:43:00,1.49677,1.49693,1.4967,1.49682,236900000.0
2005-06-23 07:44:00,1.49688,1.49699,1.4968,1.49687,410500001.0
2005-06-23 07:45:00,1.49692,1.49702,1.4968,1.49685,427600001.0
2005-06-23 07:46:00,1.49687,1.49697,1.49677,1.49684,442300000.0
2005-06-23 07:47:00,1.49677,1.4969,1.49647,1.49647,773500002.0
2005-06-23 07:48:00,1.49638,1.49658,1.49612,1.49612,720900001.0
2005-06-23 07:49:00,1.49612,1.49632,1.49605,1.4961,614400000.0
2005-06-23 07:50:00,1.49623,1.49656,1.4962,1.4964,612500001.0
2005-06-23 07:51:00,1.4966,1.49685,1.49645,1.49654,574400000.0
2005-06-23 07:52:00,1.49682,1.49697,1.49671,1.49682,460800001.0
2005-06-23 07:53:00,1.49675,1.49681,1.4963,1.49634,595900000.0
2005-06-23 07:54:00,1.49624,1.49643,1.49621,1.49631,370200001.0
2005-06-23 07:55:00,1.49638,1.49656,1.49633,1.4964,394000002.0
2005-06-23 07:56:00,1.49615,1.49635,1.496,1.49611,653500002.0
2005-06-23 07:57:00,1.49608,1.49641,1.496,1.49604,611700000.0
2005-06-23 07:58:00,1.49609,1.49619,1.49596,1.49601,680700000.0
2005-06-23 07:59:00,1.49607,1.49618,1.49596,1.49596,420400000.0
2005-06-23 08:00:00,1.49603,1.4962,1.49595,1.49619,373500001.0
2005-06-23 08:01:00,1.49609,1.49638,1.49603,1.49608,491100002.0
2005-06-23 08:02:00,1.49602,1.49614,1.4959,1.4959,214000000.0
2005-06-23 08:03:00,1.49574,1.49595,1.49568,1.49576,452200002.0
2005-06-23 08:04:00,1.49562,1.49579,1.49551,1.49579,480400001.0
2005-06-23 08:05:00,1.49605,1.49616,1.49595,1.49595,266000000.0
2005-06-23 08:06:00,1.49596,1.49596,1.49545,1.49584,655400002.0
2005-06-23 08:07:00,1.49564,1.49579,1.49554,1.49566,457800001.0
2005-06-23 08:08:00,1.49588,1.49629,1.49581,1.49628,389200003.0
2005-06-23 08:09:00,1.49589,1.49609,1.49579,1.49594,481700000.0
2005-06-23 08:10:00,1.49605,1.49632,1.49584,1.49612,573900002.0
2005-06-23 08:11:00,1.49607,1.49633,1.49599,1.49617,299600004.0
2005-06-23 08:12:00,1.49603,1.49621,1.49596,1.49619,422600003.0
2005-06-23 08:13:00,1.49635,1.49652,1.4963,1.49647,210200000.0
2005-06-23 08:14:00,1.49643,1.49655,1.49639,1.49652,99400000.0
2005-06-23 08:15:00,1.4965,1.49682,1.49644,1.49682,313600000.0
2005-06-23 08:16:00,1.49683,1.49683,1.49608,1.49643,278100001.0
2005-06-23 08:17:00,1.49599,1.49602,1.49585,1.49587,257400000.0
2005-06-23 08:18:00,1.49586,1.4962,1.4958,1.4962,218700000.0
2005-06-23 08:19:00,1.49619,1.49627,1.49604,1.49604,335200001.0
2005-06-23 08:20:00,1.4959,1.49604,1.49583,1.49587,261000001.0
2005-06-23 08:21:00,1.49593,1.49636,1.49588,1.49617,566900004.0
2005-06-23 08:22:00,1.49624,1.49637,1.49589,1.49617,319200000.0
2005-06-23 08:23:00,1.4961,1.49613,1.49593,1.49603,252300001.0
2005-06-23 08:24:00,1.49612,1.49637,1.49607,1.49629,508100001.0
2005-06-23 08:25:00,1.49642,1.49642,1.49607,1.49607,609600001.0
2005-06-23 08:26:00,1.49607,1.49619,1.49583,1.49583,319300001.0
2005-06-23 08:27:00,1.49604,1.49607,1.49584,1.4959,409100002.0
2005-06-23 08:28:00,1.49592,1.49618,1.49589,1.49618,550400002.0
2005-06-23 08:29:00,1.49619,1.49633,1.49607,1.49617,434300000.0
2005-06-23 08:30:00,1.49598,1.49649,1.49598,1.4964,415600000.0
2005-06-23 08:31:00,1.49647,1.49662,1.49636,1.49656,284900000.0
2005-06-23 08:32:00,1.49654,1.49666,1.49646,1.49658,291000000.0
2005-06-23 08:33:00,1.49658,1.49664,1.49653,1.49659,182600000.0
2005-06-23 08:34:00,1.49658,1.4968,1.49646,1.49646,611100002.0
2005-06-23 08:35:00,1.49646,1.49664,1.49642,1.49644,509100001.0
2005-06-23 08:36:00,1.49641,1.49676,1.49627,1.49655,421400001.0
2005-06-23 08:37:00,1.49652,1.49711,1.49649,1.49686,329200002.0
2005-06-23 08:38:00,1.49683,1.49709,1.49654,1.49689,358100000.0
2005-06-23 08:39:00,1.49691,1.49733,1.49689,1.49713,485700000.0
2005-06-23 08:40:00,1.49719,1.49749,1.49711,1.49711,347800000.0
2005-06-23 08:41:00,1.49722,1.49746,1.49682,1.49714,497900003.0
2005-06-23 08:42:00,1.49707,1.49707,1.49663,1.49663,443000001.0
2005-06-23 08:43:00,1.49676,1.49717,1.49676,1.49687,264200000.0
2005-06-23 08:44:00,1.49688,1.49698,1.49672,1.49675,584800003.0
2005-06-23 08:45:00,1.49679,1.49705,1.49662,1.49673,647300003.0
2005-06-23 08:46:00,1.4967,1.49697,1.49651,1.49694,833300005.0
2005-06-23 08:47:00,1.49702,1.49705,1.49649,1.49694,556600001.0
2005-06-23 08:48:00,1.49709,1.49766,1.49709,1.49724,357000001.0
2005-06-23 08:49:00,1.49712,1.49731,1.49694,1.49714,448400001.0
2005-06-23 08:50:00,1.49718,1.49726,1.49691,1.49726,506000001.0
2005-06-23 08:51:00,1.49723,1.49766,1.49716,1.49734,513700000.0
2005-06-23 08:52:00,1.49781,1.49794,1.49749,1.49775,630100000.0
2005-06-23 08:53:00,1.49781,1.49781,1.49711,1.49711,585800007.0
2005-06-23 08:54:00,1.49712,1.49739,1.4971,1.49734,704800000.0
2005-06-23 08:55:00,1.49768,1.49801,1.49767,1.49768,581800000.0
2005-06-23 08:56:00,1.49773,1.49817,1.49773,1.49809,605900000.0
2005-06-23 08:57:00,1.49818,1.49868,1.49811,1.49835,538600004.0
2005-06-23 08:58:00,1.4984,1.49859,1.49821,1.49824,459700000.0
2005-06-23 08:59:00,1.49841,1.49875,1.4983,1.49853,380600002.0
2005-06-23 09:00:00,1.4985,1.4985,1.49819,1.49835,459400001.0
2005-06-23 09:01:00,1.49833,1.49851,1.49827,1.49841,399300001.0
2005-06-23 09:02:00,1.49831,1.49838,1.49796,1.49797,682300001.0
2005-06-23 09:03:00,1.49796,1.49804,1.4978,1.49788,550900001.0
2005-06-23 09:04:00,1.49815,1.49826,1.49785,1.49795,637600000.0
2005-06-23 09:05:00,1.4979,1.49829,1.4979,1.49829,601500001.0
2005-06-23 09:06:00,1.49807,1.49825,1.49785,1.49795,547900000.0
2005-06-23 09:07:00,1.49785,1.4983,1.49785,1.49796,340500001.0
2005-06-23 09:08:00,1.49807,1.49816,1.498,1.49816,264200000.0
2005-06-23 09:09:00,1.4983,1.49836,1.49805,1.49832,264100002.0
2005-06-23 09:10:00,1.49831,1.49853,1.49819,1.49819,360400000.0
2005-06-23 09:11:00,1.49811,1.49846,1.49804,1.49807,576000002.0
2005-06-23 09:12:00,1.49801,1.49804,1.49765,1.4978,460100000.0
2005-06-23 09:13:00,1.49775,1.49835,1.49774,1.49811,503100004.0
2005-06-23 09:14:00,1.49821,1.49856,1.49805,1.49834,289900000.0
2005-06-23 09:15:00,1.49833,1.49859,1.4981,1.49844,431100001.0
2005-06-23 09:16:00,1.49842,1.49857,1.49834,1.49849,503800001.0
2005-06-23 09:17:00,1.49844,1.49862,1.49839,1.49852,486300001.0
2005-06-23 09:18:00,1.49851,1.49872,1.49849,1.49863,215100000.0
2005-06-23 09:19:00,1.49865,1.49869,1.49829,1.49834,522500000.0
2005-06-23 09:20:00,1.49829,1.49853,1.49828,1.4985,275500000.0
2005-06-23 09:21:00,1.49872,1.49882,1.4986,1.4987,315300002.0
2005-06-23 09:22:00,1.49863,1.49888,1.49854,1.49862,309100001.0
2005-06-23 09:23:00,1.49863,1.49863,1.49845,1.49855,371100000.0
2005-06-23 09:24:00,1.49836,1.49836,1.49778,1.49784,324900001.0
2005-06-23 09:25:00,1.49817,1.49832,1.49812,1.4982,369200000.0
2005-06-23 09:26:00,1.49808,1.49844,1.49782,1.4983,621800003.0
2005-06-23 09:27:00,1.49821,1.49834,1.49794,1.49794,384700002.0
2005-06-23 09:28:00,1.49807,1.49829,1.49783,1.49783,519900001.0
2005-06-23 09:29:00,1.49779,1.49782,1.4974,1.49767,375500000.0
2005-06-23 09:30:00,1.49758,1.49782,1.49746,1.49767,655500001.0
2005-06-23 09:31:00,1.49761,1.49791,1.49752,1.49777,407100001.0
2005-06-23 09:32:00,1.49747,1.49747,1.49694,1.49727,447100003.0
2005-06-23 09:33:00,1.49728,1.49732,1.49688,1.49688,279200000.0
2005-06-23 09:34:00,1.49687,1.49689,1.49629,1.49629,431100002.0
2005-06-23 09:35:00,1.4961,1.49647,1.49599,1.49628,262900001.0
2005-06-23 09:36:00,1.49611,1.4963,1.49531,1.49532,409200003.0
2005-06-23 09:37:00,1.49516,1.49537,1.49482,1.49488,438900002.0
2005-06-23 09:38:00,1.49473,1.49486,1.49438,1.49468,428200002.0
2005-06-23 09:39:00,1.49471,1.4952,1.49471,1.49507,401800000.0
2005-06-23 09:40:00,1.49505,1.4954,1.49505,1.49533,453000000.0
2005-06-23 09:41:00,1.49534,1.49547,1.49524,1.49529,460500000.0
2005-06-23 09:42:00,1.49517,1.49545,1.495,1.49518,524500002.0
2005-06-23 09:43:00,1.49524,1.49544,1.4952,1.49521,258100000.0
2005-06-23 09:44:00,1.49487,1.49552,1.49487,1.49531,482700000.0
2005-06-23 09:45:00,1.49537,1.49537,1.49482,1.49504,603400000.0
2005-06-23 09:46:00,1.49506,1.49537,1.49506,1.49515,291100001.0
2005-06-23 09:47:00,1.49524,1.49544,1.4952,1.49542,349600001.0
2005-06-23 09:48:00,1.49526,1.49526,1.49489,1.49493,346600000.0
2005-06-23 09:49:00,1.49492,1.49528,1.49491,1.49505,473700000.0
2005-06-23 09:50:00,1.49499,1.49521,1.49489,1.49502,449500001.0
2005-06-23 09:51:00,1.49508,1.49552,1.49508,1.49552,509500000.0
2005-06-23 09:52:00,1.49537,1.49537,1.49495,1.49513,447100000.0
2005-06-23 09:53:00,1.49496,1.49533,1.49496,1.49529,350700001.0
2005-06-23 09:54:00,1.49553,1.49559,1.49501,1.49514,547600001.0
2005-06-23 09:55:00,1.49492,1.49509,1.49474,1.49504,564400001.0
2005-06-23 09:56:00,1.4949,1.49525,1.49484,1.49504,360400000.0
2005-06-23 09:57:00,1.49508,1.49518,1.49491,1.49497,570200003.0
2005-06-23 09:58:00,1.49492,1.49507,1.4947,1.49487,777400002.0
2005-06-23 09:59:00,1.49487,1.49506,1.49461,1.495,694200000.0
2005-06-23 10:00:00,1.49474,1.4951,1.49444,1.49487,256300000.0
2005-06-23 10:01:00,1.49522,1.49524,1.49483,1.49491,658900001.0
2005-06-23 10:02:00,1.49514,1.49528,1.49497,1.49514,598700000.0
2005-06-23 10:03:00,1.49511,1.49529,1.49498,1.49523,409400000.0
2005-06-23 10:04:00,1.49511,1.49518,1.49477,1.49516,390400002.0
2005-06-23 10:05:00,1.49508,1.49525,1.49486,1.49493,463200000.0
2005-06-23 10:06:00,1.49498,1.49581,1.49478,1.4952,529800001.0
2005-06-23 10:07:00,1.49501,1.4953,1.49491,1.49499,547900002.0
2005-06-23 10:08:00,1.49498,1.49529,1.49488,1.49501,502400002.0
2005-06-23 10:09:00,1.4951,1.4951,1.49472,1.49498,523100001.0
2005-06-23 10:10:00,1.49498,1.49512,1.49496,1.49502,366100001.0
2005-06-23 10:11:00,1.49501,1.49505,1.49487,1.49497,391000001.0
2005-06-23 10:12:00,1.49481,1.49481,1.49403,1.49456,498500002.0
2005-06-23 10:13:00,1.49485,1.49517,1.49481,1.49481,559100002.0
2005-06-23 10:14:00,1.49481,1.49503,1.49471,1.49476,539500000.0
2005-06-23 10:15:00,1.49471,1.49481,1.49442,1.49453,341200001.0
2005-06-23 10:16:00,1.49453,1.4947,1.49428,1.49438,417300000.0
2005-06-23 10:17:00,1.49447,1.49483,1.49432,1.49452,311200001.0
2005-06-23 10:18:00,1.49441,1.49446,1.49426,1.49426,393300000.0
2005-06-23 10:19:00,1.49437,1.49467,1.49437,1.49454,386600000.0
2005-06-23 10:20:00,1.49455,1.49467,1.49426,1.49455,589200003.0
2005-06-23 10:21:00,1.49463,1.49485,1.49452,1.49452,415100001.0
2005-06-23 10:22:00,1.49456,1.49498,1.4945,1.49498,342100001.0
2005-06-23 10:23:00,1.49493,1.49588,1.49493,1.49504,581400004.0
2005-06-23 10:24:00,1.49513,1.49523,1.49479,1.49506,403900000.0
2005-06-23 10:25:00,1.49522,1.49538,1.49508,1.49538,353600000.0
2005-06-23 10:26:00,1.49526,1.49539,1.49505,1.49516,491600001.0
2005-06-23 10:27:00,1.49543,1.49549,1.49523,1.49525,449400001.0
2005-06-23 10:28:00,1.49523,1.49535,1.49509,1.49519,686700002.0
2005-06-23 10:29:00,1.49515,1.49515,1.49493,1.49509,546000004.0
2005-06-23 10:30:00,1.49506,1.49521,1.49477,1.49521,708100003.0
2005-06-23 10:31:00,1.49504,1.4953,1.49483,1.49487,519800000.0
2005-06-23 10:32:00,1.49471,1.495,1.49459,1.49467,526900000.0
2005-06-23 10:33:00,1.4949,1.49513,1.49474,1.49495,484100000.0
2005-06-23 10:34:00,1.49505,1.49528,1.49502,1.49505,371300000.0
2005-06-23 10:35:00,1.49498,1.49522,1.49481,1.49483,478900001.0
2005-06-23 10:36:00,1.49494,1.49544,1.49494,1.49531,519800000.0
2005-06-23 10:37:00,1.49521,1.49521,1.49482,1.49504,516900001.0
2005-06-23 10:38:00,1.49515,1.49539,1.49514,1.49527,414500000.0
2005-06-23 10:39:00,1.49518,1.49552,1.49509,1.49528,416700001.0
2005-06-23 10:40:00,1.49546,1.49563,1.49537,1.49553,357400000.0
2005-06-23 10:41:00,1.49551,1.49553,1.49512,1.49538,680100003.0
2005-06-23 10:42:00,1.49546,1.49549,1.49523,1.49528,414300001.0
2005-06-23 10:43:00,1.49523,1.49539,1.49502,1.49502,436100000.0
2005-06-23 10:44:00,1.49512,1.49522,1.49483,1.49497,549000000.0
2005-06-23 10:45:00,1.49479,1.49507,1.49462,1.49495,493900001.0
2005-06-23 10:46:00,1.49495,1.49508,1.49477,1.49508,336100002.0
2005-06-23 10:47:00,1.49508,1.4951,1.49481,1.49482,399500004.0
2005-06-23 10:48:00,1.49487,1.49507,1.4948,1.49494,531900002.0
2005-06-23 10:49:00,1.49498,1.49513,1.49486,1.49499,424300002.0
2005-06-23 10:50:00,1.49492,1.495,1.49447,1.49455,525200000.0
2005-06-23 10:51:00,1.4942,1.49458,1.4942,1.49451,494300002.0
2005-06-23 10:52:00,1.4943,1.49448,1.49422,1.49434,359000000.0
2005-06-23 10:53:00,1.49431,1.49451,1.4943,1.49433,396100003.0
2005-06-23 10:54:00,1.49428,1.4945,1.49422,1.49446,453400001.0
2005-06-23 10:55:00,1.49447,1.49454,1.49422,1.4943,477200000.0
2005-06-23 10:56:00,1.49458,1.49538,1.49458,1.49538,462600003.0
2005-06-23 10:57:00,1.49558,1.49593,1.49557,1.49593,376000002.0
2005-06-23 10:58:00,1.49553,1.49553,1.49501,1.49503,518200001.0
2005-06-23 11:00:00,1.49506,1.49534,1.49504,1.49531,463900000.0
2005-06-23 11:01:00,1.4953,1.49578,1.4953,1.49564,557500001.0
2005-06-23 11:02:00,1.49555,1.49587,1.49552,1.49563,581500001.0
2005-06-23 11:03:00,1.49565,1.49592,1.49546,1.49546,228600000.0
2005-06-23 11:04:00,1.49539,1.49551,1.49503,1.49509,603600000.0
2005-06-23 11:05:00,1.49507,1.49518,1.49493,1.49507,545400000.0
2005-06-23 11:06:00,1.4951,1.49526,1.49498,1.49521,604800001.0
2005-06-23 11:07:00,1.4953,1.49549,1.49527,1.49538,285900000.0
2005-06-23 11:08:00,1.49561,1.49561,1.49541,1.49556,323300000.0
2005-06-23 11:09:00,1.49542,1.49567,1.49542,1.49566,407900001.0
2005-06-23 11:10:00,1.49572,1.49602,1.49565,1.49595,488300002.0
2005-06-23 11:11:00,1.49583,1.49603,1.49564,1.49567,551800001.0
2005-06-23 11:12:00,1.49553,1.4958,1.49547,1.49551,524600000.0
2005-06-23 11:13:00,1.49532,1.49535,1.495,1.4952,390300002.0
2005-06-23 11:14:00,1.49507,1.49509,1.49463,1.49481,477500001.0
2005-06-23 11:15:00,1.49501,1.49502,1.49477,1.49483,537600001.0
2005-06-23 11:16:00,1.49481,1.49521,1.49476,1.49514,489500000.0
2005-06-23 11:17:00,1.49524,1.49552,1.49518,1.49528,398900000.0
2005-06-23 11:18:00,1.49537,1.49568,1.49528,1.49534,408300002.0
2005-06-23 11:19:00,1.49529,1.49545,1.4952,1.49529,367700000.0
2005-06-23 11:20:00,1.49537,1.49556,1.49526,1.49542,614100001.0
2005-06-23 11:21:00,1.49539,1.49552,1.49517,1.49539,612900003.0
2005-06-23 11:22:00,1.49536,1.49564,1.4953,1.49544,556900000.0
2005-06-23 11:23:00,1.49551,1.49577,1.49544,1.49559,503300001.0
2005-06-23 11:24:00,1.49566,1.49578,1.4956,1.49561,485700000.0
2005-06-23 11:25:00,1.49567,1.49567,1.49529,1.49534,409800001.0
2005-06-23 11:26:00,1.49519,1.49547,1.49514,1.49547,463000001.0
2005-06-23 11:27:00,1.49543,1.49549,1.49515,1.49524,528900001.0
2005-06-23 11:28:00,1.49548,1.49569,1.49531,1.49544,333100000.0
2005-06-23 11:29:00,1.49542,1.49555,1.49526,1.49551,517400001.0
2005-06-23 11:30:00,1.49547,1.49547,1.4952,1.49523,466500002.0
2005-06-23 11:31:00,1.49514,1.49544,1.49504,1.49527,546000000.0
2005-06-23 11:32:00,1.49521,1.49547,1.49512,1.4954,456700001.0
2005-06-23 11:33:00,1.49532,1.4954,1.49496,1.49496,480800000.0
2005-06-23 11:34:00,1.49494,1.49514,1.49465,1.49465,641100003.0
2005-06-23 11:35:00,1.49476,1.49497,1.49463,1.49463,555900001.0
2005-06-23 11:36:00,1.49444,1.49461,1.49439,1.49449,526100001.0
2005-06-23 11:37:00,1.49455,1.49476,1.49447,1.49461,446300000.0
2005-06-23 11:38:00,1.49456,1.49464,1.49392,1.49417,530500003.0
2005-06-23 11:39:00,1.49435,1.49461,1.49418,1.49429,683700003.0
2005-06-23 11:40:00,1.49438,1.49463,1.49422,1.49446,731100003.0
2005-06-23 11:41:00,1.49433,1.49451,1.49404,1.49415,761100004.0
2005-06-23 11:42:00,1.49402,1.49412,1.49373,1.49395,549900000.0
2005-06-23 11:43:00,1.49395,1.49436,1.49395,1.49424,569100003.0
2005-06-23 11:44:00,1.49431,1.49454,1.49422,1.49426,592400002.0
2005-06-23 11:45:00,1.49427,1.49449,1.49411,1.49448,547900002.0
2005-06-23 11:46:00,1.49419,1.49442,1.49417,1.49442,550500000.0
2005-06-23 11:47:00,1.4944,1.49494,1.4944,1.49472,488700000.0
2005-06-23 11:48:00,1.49472,1.49483,1.49457,1.49463,534500001.0
2005-06-23 11:49:00,1.49446,1.49446,1.49363,1.49371,403100000.0
2005-06-23 11:50:00,1.49353,1.49353,1.4919,1.49215,363500001.0
2005-06-23 11:51:00,1.49214,1.49224,1.49203,1.49203,170300000.0
2005-06-23 11:52:00,1.49197,1.493,1.49197,1.493,240000000.0
2005-06-23 11:53:00,1.49297,1.49298,1.49259,1.49274,181600001.0
2005-06-23 11:54:00,1.49289,1.49318,1.49273,1.49301,412000003.0
2005-06-23 11:55:00,1.49279,1.49308,1.49275,1.49283,442800000.0
2005-06-23 11:56:00,1.49286,1.49306,1.49275,1.49286,427100000.0
2005-06-23 11:57:00,1.49298,1.49317,1.49278,1.49301,568100000.0
2005-06-23 11:58:00,1.49317,1.49352,1.49315,1.49343,426300000.0
2005-06-23 11:59:00,1.49366,1.49394,1.49354,1.49357,380700001.0
2005-06-23 12:00:00,1.49344,1.49375,1.49336,1.49343,515000000.0
2005-06-23 12:01:00,1.49333,1.49364,1.49328,1.49331,441600000.0
2005-06-23 12:02:00,1.49317,1.4934,1.49317,1.4934,369700001.0
2005-06-23 12:03:00,1.4935,1.4935,1.49298,1.49324,385700002.0
2005-06-23 12:04:00,1.49313,1.49373,1.49288,1.49288,397600001.0
2005-06-23 12:05:00,1.49297,1.49307,1.49279,1.49279,360900000.0
2005-06-23 12:06:00,1.49264,1.49286,1.49232,1.49237,338200000.0
2005-06-23 12:07:00,1.49238,1.49255,1.49227,1.49254,331600001.0
2005-06-23 12:08:00,1.49271,1.49288,1.49247,1.49279,532900001.0
2005-06-23 12:09:00,1.49287,1.49287,1.49246,1.49259,487200002.0
2005-06-23 12:10:00,1.49261,1.49286,1.49253,1.49283,386700000.0
2005-06-23 12:11:00,1.49294,1.49303,1.49274,1.49285,258800001.0
2005-06-23 12:12:00,1.49281,1.49285,1.49262,1.49262,238800001.0
2005-06-23 12:13:00,1.49252,1.49272,1.49244,1.49259,527700001.0
2005-06-23 12:14:00,1.49262,1.49276,1.49244,1.49273,647000000.0
2005-06-23 12:15:00,1.4927,1.49291,1.49268,1.4929,256200000.0
2005-06-23 12:16:00,1.49303,1.49315,1.49291,1.49302,352200000.0
2005-06-23 12:17:00,1.49298,1.49305,1.49297,1.49298,233500001.0
2005-06-23 12:18:00,1.49308,1.49336,1.49301,1.49314,315800001.0
2005-06-23 12:19:00,1.49322,1.49329,1.49303,1.49306,414300000.0
2005-06-23 12:20:00,1.49298,1.49311,1.49279,1.49302,410300001.0
2005-06-23 12:21:00,1.49289,1.49296,1.49264,1.49268,428500002.0
2005-06-23 12:22:00,1.49269,1.49281,1.49261,1.49266,320000000.0
2005-06-23 12:23:00,1.49261,1.49278,1.49254,1.49258,415700000.0
2005-06-23 12:24:00,1.49239,1.49284,1.49239,1.49251,616400001.0
2005-06-23 12:25:00,1.49276,1.4933,1.49276,1.49308,357600000.0
2005-06-23 12:26:00,1.49298,1.49318,1.49293,1.49313,453900000.0
2005-06-23 12:27:00,1.4931,1.4931,1.49251,1.49251,530800000.0
2005-06-23 12:28:00,1.49252,1.49271,1.49238,1.49264,500600000.0
2005-06-23 12:29:00,1.49252,1.49305,1.49252,1.49297,724300000.0
2005-06-23 12:30:00,1.49295,1.49302,1.49266,1.49274,589800001.0
2005-06-23 12:31:00,1.49287,1.49287,1.49248,1.49273,724100002.0
2005-06-23 12:32:00,1.49275,1.49303,1.49267,1.49276,670700002.0
2005-06-23 12:33:00,1.49265,1.49265,1.49238,1.49263,43800000.0
2005-06-23 12:34:00,1.49265,1.49285,1.49247,1.4926,577900001.0
2005-06-23 12:35:00,1.4927,1.4927,1.49224,1.49228,603000000.0
2005-06-23 12:36:00,1.49237,1.49265,1.49232,1.49246,439800003.0
2005-06-23 12:37:00,1.49249,1.4925,1.49219,1.4922,504100001.0
2005-06-23 12:38:00,1.49243,1.49277,1.49242,1.49246,806200002.0
2005-06-23 12:39:00,1.49249,1.49274,1.49245,1.49255,522500001.0
2005-06-23 12:40:00,1.49247,1.4925,1.4922,1.49248,488700002.0
2005-06-23 12:41:00,1.49247,1.49256,1.49233,1.49233,252500000.0
2005-06-23 12:42:00,1.49214,1.49235,1.49209,1.49227,355400001.0
2005-06-23 12:43:00,1.4922,1.49245,1.49215,1.49232,484300001.0
2005-06-23 12:44:00,1.49236,1.49255,1.49223,1.49249,381500000.0
2005-06-23 12:45:00,1.49251,1.49271,1.49234,1.49249,468600001.0
2005-06-23 12:46:00,1.4925,1.49264,1.49228,1.49264,411700000.0
2005-06-23 12:47:00,1.49249,1.49264,1.49228,1.49228,361900000.0
2005-06-23 12:48:00,1.49227,1.49259,1.49222,1.49254,454500000.0
2005-06-23 12:49:00,1.4928,1.49291,1.49261,1.4927,639900002.0
2005-06-23 12:50:00,1.49263,1.49281,1.49245,1.49245,487000000.0
2005-06-23 12:51:00,1.49226,1.4926,1.49215,1.4922,416500001.0
2005-06-23 12:52:00,1.49215,1.49253,1.49214,1.49238,336500001.0
2005-06-23 12:53:00,1.49245,1.49258,1.49229,1.49257,258000000.0
2005-06-23 12:54:00,1.49265,1.4928,1.49258,1.4927,358600000.0
2005-06-23 12:55:00,1.49254,1.49294,1.49254,1.49294,443400000.0
2005-06-23 12:56:00,1.49287,1.49298,1.49262,1.49264,503900001.0
2005-06-23 12:57:00,1.49277,1.49282,1.49248,1.49263,458000001.0
2005-06-23 12:58:00,1.49262,1.49306,1.49262,1.49304,355500002.0
2005-06-23 12:59:00,1.49306,1.49324,1.49284,1.49293,741100003.0
2005-06-23 13:00:00,1.49316,1.49316,1.4929,1.49313,208600000.0
2005-06-23 13:01:00,1.49274,1.4929,1.49267,1.49277,311600000.0
2005-06-23 13:02:00,1.49255,1.49285,1.49249,1.49276,378600000.0
2005-06-23 13:03:00,1.49277,1.49294,1.49262,1.49262,440300002.0
2005-06-23 13:04:00,1.49265,1.49275,1.49261,1.49269,243900000.0
2005-06-23 13:05:00,1.49268,1.49278,1.49257,1.49265,131000000.0
2005-06-23 13:06:00,1.49258,1.4927,1.49239,1.49266,416200001.0
2005-06-23 13:07:00,1.49253,1.49279,1.49253,1.49278,303400002.0
2005-06-23 13:08:00,1.49292,1.49345,1.49292,1.49345,194600000.0
2005-06-23 13:09:00,1.4935,1.49367,1.49321,1.49323,289100000.0
2005-06-23 13:10:00,1.49328,1.49346,1.49321,1.49342,176200003.0
2005-06-23 13:11:00,1.4936,1.49382,1.49339,1.4935,388400001.0
2005-06-23 13:12:00,1.49371,1.49412,1.49358,1.49412,263000000.0
2005-06-23 13:13:00,1.49395,1.49412,1.49393,1.49395,320000001.0
2005-06-23 13:14:00,1.49388,1.49395,1.4937,1.4937,333900001.0
2005-06-23 13:15:00,1.49346,1.49377,1.49339,1.49377,403300002.0
2005-06-23 13:16:00,1.49392,1.494,1.49387,1.49387,133400000.0
2005-06-23 13:17:00,1.49387,1.49387,1.49359,1.49361,110700000.0
2005-06-23 13:18:00,1.49342,1.49394,1.49342,1.49386,271200001.0
2005-06-23 13:19:00,1.49406,1.49424,1.49391,1.49416,320800001.0
2005-06-23 13:20:00,1.49411,1.49424,1.49401,1.49416,208500000.0
2005-06-23 13:21:00,1.49419,1.49429,1.49416,1.49427,169500000.0
2005-06-23 13:22:00,1.49418,1.49427,1.49407,1.49427,208600000.0
2005-06-23 13:23:00,1.49409,1.49429,1.49363,1.49375,248000000.0
2005-06-23 13:24:00,1.4937,1.49394,1.49347,1.49347,270400000.0
2005-06-23 13:25:00,1.4935,1.49386,1.49346,1.49386,159100000.0
2005-06-23 13:26:00,1.49394,1.49413,1.49389,1.49396,178400000.0
2005-06-23 13:27:00,1.49369,1.49382,1.49347,1.49347,338500000.0
2005-06-23 13:28:00,1.4935,1.49366,1.49338,1.49348,455300002.0
2005-06-23 13:29:00,1.49344,1.4943,1.49344,1.49417,608400001.0
2005-06-23 13:30:00,1.49423,1.49423,1.49383,1.49395,584200003.0
2005-06-23 13:31:00,1.49401,1.4943,1.49331,1.4943,462600001.0
2005-06-23 13:32:00,1.49431,1.49437,1.49391,1.49413,177200000.0
2005-06-23 13:33:00,1.49387,1.49422,1.49386,1.49395,379900000.0
2005-06-23 13:34:00,1.49394,1.49402,1.49377,1.49383,264300000.0
2005-06-23 13:35:00,1.49429,1.49445,1.49416,1.49442,384600001.0
2005-06-23 13:36:00,1.49425,1.49425,1.4937,1.49399,479700001.0
2005-06-23 13:37:00,1.49393,1.49419,1.49391,1.49405,517900002.0
2005-06-23 13:38:00,1.49392,1.49417,1.49377,1.49402,427100003.0
2005-06-23 13:39:00,1.49427,1.49462,1.49427,1.49434,284400000.0
2005-06-23 13:40:00,1.49427,1.49485,1.49427,1.49441,451900001.0
2005-06-23 13:41:00,1.49456,1.49456,1.49395,1.49398,219400001.0
2005-06-23 13:42:00,1.49411,1.49432,1.4941,1.49422,163000000.0
2005-06-23 13:43:00,1.4943,1.49434,1.49414,1.49434,129800000.0
2005-06-23 13:44:00,1.49428,1.49458,1.49426,1.49442,290200000.0
2005-06-23 13:45:00,1.49432,1.49443,1.49391,1.49416,426900000.0
2005-06-23 13:46:00,1.49443,1.49494,1.49429,1.49488,504100004.0
2005-06-23 13:47:00,1.49463,1.49523,1.4944,1.4944,472100000.0
2005-06-23 13:48:00,1.49434,1.49444,1.49421,1.49433,232700001.0
2005-06-23 13:49:00,1.49435,1.49449,1.49426,1.49449,219300000.0
2005-06-23 13:50:00,1.49434,1.49446,1.49423,1.49429,318900000.0
2005-06-23 13:51:00,1.49423,1.49423,1.49405,1.49412,285900002.0
2005-06-23 13:52:00,1.49397,1.4943,1.49396,1.49411,425100000.0
2005-06-23 13:53:00,1.49372,1.49392,1.49337,1.49342,494500000.0
2005-06-23 13:54:00,1.49323,1.4934,1.49296,1.49325,440800003.0
2005-06-23 13:55:00,1.49331,1.49336,1.49297,1.49305,334000002.0
2005-06-23 13:56:00,1.49315,1.49359,1.49306,1.49334,414300002.0
2005-06-23 13:57:00,1.49312,1.49334,1.49253,1.4931,359800000.0
2005-06-23 13:58:00,1.49322,1.49381,1.49315,1.49375,252200000.0
2005-06-23 13:59:00,1.49365,1.494,1.49365,1.4938,378800001.0
2005-06-23 14:00:00,1.49351,1.49357,1.49335,1.49352,312800000.0
2005-06-23 14:01:00,1.49357,1.49363,1.49343,1.49354,426100001.0
2005-06-23 14:02:00,1.49363,1.49383,1.49363,1.49383,276300000.0
2005-06-23 14:03:00,1.49366,1.49404,1.49322,1.49386,393100000.0
2005-06-23 14:04:00,1.49382,1.49403,1.49369,1.49389,485500001.0
2005-06-23 14:05:00,1.49407,1.49423,1.49383,1.49398,323200002.0
2005-06-23 14:06:00,1.49395,1.49395,1.49353,1.49367,318100000.0
2005-06-23 14:07:00,1.49379,1.49401,1.49365,1.49377,288800000.0
2005-06-23 14:08:00,1.4937,1.49385,1.49342,1.49342,400400000.0
2005-06-23 14:09:00,1.4934,1.49365,1.4931,1.49331,156400000.0
2005-06-23 14:10:00,1.49314,1.49314,1.49152,1.49159,263600001.0
2005-06-23 14:11:00,1.49156,1.49247,1.49156,1.49247,117300000.0
2005-06-23 14:12:00,1.49268,1.49298,1.49264,1.49292,231000000.0
2005-06-23 14:13:00,1.49259,1.49259,1.49206,1.49213,136600000.0
2005-06-23 14:14:00,1.4921,1.49218,1.49196,1.49204,241500002.0
2005-06-23 14:15:00,1.49177,1.49177,1.49104,1.49132,390400001.0
2005-06-23 14:16:00,1.49108,1.49108,1.49062,1.49078,167200000.0
2005-06-23 14:17:00,1.49098,1.49128,1.4906,1.49101,603200001.0
2005-06-23 14:18:00,1.49099,1.49161,1.49099,1.49109,379100000.0
2005-06-23 14:19:00,1.49075,1.49102,1.4905,1.49083,395100000.0
2005-06-23 14:20:00,1.49079,1.49079,1.48993,1.4902,217600001.0
2005-06-23 14:21:00,1.4896,1.4896,1.48753,1.48885,380500001.0
2005-06-23 14:22:00,1.48924,1.48985,1.48924,1.48983,606700001.0
2005-06-23 14:23:00,1.48984,1.48989,1.48936,1.48989,160600001.0
2005-06-23 14:24:00,1.48971,1.49004,1.48947,1.48947,466700000.0
2005-06-23 14:25:00,1.48942,1.48981,1.48904,1.48919,556900002.0
2005-06-23 14:26:00,1.48913,1.48934,1.48886,1.48917,648400000.0
2005-06-23 14:27:00,1.48922,1.48945,1.48885,1.48938,409700001.0
2005-06-23 14:28:00,1.48928,1.4894,1.48896,1.48934,37200000.0
2005-06-23 14:29:00,1.48932,1.48945,1.48914,1.48921,49900000.0
2005-06-23 14:30:00,1.48934,1.48978,1.48909,1.48978,58500000.0
2005-06-23 14:31:00,1.48944,1.48944,1.48897,1.48917,46800001.0
2005-06-23 14:32:00,1.48905,1.48913,1.4889,1.48905,28600001.0
2005-06-23 14:33:00,1.48877,1.48877,1.48809,1.48811,33000000.0
2005-06-23 14:34:00,1.48777,1.48812,1.48757,1.48807,28000000.0
2005-06-23 14:35:00,1.48785,1.48785,1.48693,1.48693,23800000.0
2005-06-23 14:36:00,1.4869,1.4869,1.48627,1.48627,55300000.0
2005-06-23 14:37:00,1.48641,1.48651,1.48624,1.48633,32800000.0
2005-06-23 14:38:00,1.48628,1.48628,1.48554,1.48575,25800000.0
2005-06-23 14:39:00,1.48525,1.48536,1.48473,1.48523,40100000.0
2005-06-23 14:40:00,1.48515,1.48516,1.48488,1.48516,41600001.0
2005-06-23 14:41:00,1.48523,1.48523,1.48465,1.48477,69400000.0
2005-06-23 14:42:00,1.48473,1.48543,1.48469,1.48469,38400000.0
2005-06-23 14:43:00,1.48493,1.48527,1.48465,1.48465,46600000.0
2005-06-23 14:44:00,1.48454,1.48524,1.48454,1.48497,50000001.0
2005-06-23 14:45:00,1.48521,1.48638,1.48521,1.48638,50400000.0
2005-06-23 14:46:00,1.48644,1.48669,1.48592,1.48653,55300001.0
2005-06-23 14:47:00,1.48683,1.48683,1.48614,1.48651,25800000.0
2005-06-23 14:48:00,1.48646,1.48715,1.48631,1.48715,34000000.0
2005-06-23 14:49:00,1.48695,1.48755,1.48689,1.48733,50400000.0
2005-06-23 14:50:00,1.48705,1.48717,1.48685,1.48697,30400000.0
2005-06-23 14:51:00,1.48679,1.48732,1.48679,1.48686,41300000.0
2005-06-23 14:52:00,1.48609,1.48692,1.48583,1.48686,20800000.0
2005-06-23 14:53:00,1.48655,1.48666,1.48629,1.48649,26800000.0
2005-06-23 14:54:00,1.487,1.48705,1.4867,1.48682,30000000.0
2005-06-23 14:55:00,1.48711,1.48711,1.48653,1.48653,34400000.0
2005-06-23 14:56:00,1.48673,1.48719,1.48673,1.48719,35000000.0
2005-06-23 14:57:00,1.48743,1.48788,1.48743,1.48776,19400000.0
2005-06-23 14:58:00,1.48772,1.48805,1.48772,1.48778,39400000.0
2005-06-23 14:59:00,1.48769,1.48785,1.48743,1.48754,37400000.0
2005-06-23 15:00:00,1.48762,1.48781,1.48745,1.48745,66300000.0
2005-06-23 15:01:00,1.4878,1.4878,1.48746,1.48757,38700000.0
2005-06-23 15:02:00,1.48789,1.48789,1.48682,1.48726,32900000.0
2005-06-23 15:03:00,1.48736,1.48751,1.48704,1.4871,36000000.0
2005-06-23 15:04:00,1.48704,1.48743,1.48704,1.48731,50000000.0
2005-06-23 15:05:00,1.48702,1.48728,1.48693,1.48724,32400000.0
2005-06-23 15:06:00,1.48725,1.48741,1.48665,1.48667,61400001.0
2005-06-23 15:07:00,1.487,1.48724,1.48689,1.487,52300001.0
2005-06-23 15:08:00,1.48678,1.48684,1.48637,1.48675,44100000.0
2005-06-23 15:09:00,1.48662,1.48697,1.48662,1.48687,30600000.0
2005-06-23 15:10:00,1.48668,1.48668,1.48636,1.48636,51300000.0
2005-06-23 15:11:00,1.4864,1.48679,1.4864,1.48666,30400000.0
2005-06-23 15:12:00,1.48672,1.48696,1.48672,1.48684,25600000.0
2005-06-23 15:13:00,1.48695,1.48717,1.48694,1.48717,36200000.0
2005-06-23 15:14:00,1.48687,1.48688,1.48658,1.48663,47000000.0
2005-06-23 15:15:00,1.48655,1.48655,1.48584,1.48606,44000000.0
2005-06-23 15:16:00,1.4859,1.48595,1.48586,1.48588,26200000.0
2005-06-23 15:17:00,1.48582,1.48586,1.48565,1.48578,46800000.0
2005-06-23 15:18:00,1.4855,1.48565,1.48526,1.48563,33600000.0
2005-06-23 15:19:00,1.48545,1.48545,1.48495,1.48495,50000000.0
2005-06-23 15:20:00,1.48486,1.4851,1.48486,1.48492,30600000.0
2005-06-23 15:21:00,1.4847,1.48484,1.48457,1.48474,25800000.0
2005-06-23 15:22:00,1.48488,1.48532,1.48488,1.48526,26800000.0
2005-06-23 15:23:00,1.48512,1.48549,1.48494,1.48545,36900000.0
2005-06-23 15:24:00,1.48557,1.48559,1.48542,1.48559,32900000.0
2005-06-23 15:25:00,1.48564,1.48596,1.48556,1.4857,23600000.0
2005-06-23 15:26:00,1.48569,1.48569,1.48485,1.485,35200000.0
2005-06-23 15:27:00,1.4849,1.48588,1.4849,1.48573,32800000.0
2005-06-23 15:28:00,1.4857,1.4858,1.48488,1.48521,54400001.0
2005-06-23 15:29:00,1.48529,1.48549,1.48498,1.48498,36400000.0
2005-06-23 15:30:00,1.48477,1.48514,1.4844,1.48514,30400000.0
2005-06-23 15:31:00,1.48511,1.4852,1.48461,1.48499,37600000.0
2005-06-23 15:32:00,1.48516,1.48522,1.48456,1.48456,40600000.0
2005-06-23 15:33:00,1.48426,1.48426,1.48389,1.48413,61800001.0
2005-06-23 15:34:00,1.48392,1.48392,1.48365,1.48365,26600000.0
2005-06-23 15:35:00,1.48362,1.48393,1.48342,1.48342,28400000.0
2005-06-23 15:36:00,1.48361,1.48379,1.48348,1.48352,56200000.0
2005-06-23 15:37:00,1.48371,1.48372,1.48323,1.48331,41000000.0
2005-06-23 15:38:00,1.48347,1.4836,1.4831,1.48356,40000000.0
2005-06-23 15:39:00,1.48376,1.48376,1.48302,1.48308,37600000.0
2005-06-23 15:40:00,1.48327,1.48327,1.48281,1.48303,32800000.0
2005-06-23 15:41:00,1.48329,1.48344,1.4824,1.48279,37800000.0
2005-06-23 15:42:00,1.48257,1.48275,1.48246,1.48262,23400000.0
2005-06-23 15:43:00,1.48255,1.48293,1.48252,1.48272,41800000.0
2005-06-23 15:44:00,1.48269,1.48286,1.48244,1.48277,32000000.0
2005-06-23 15:45:00,1.48274,1.48278,1.4824,1.48271,45400000.0
2005-06-23 15:46:00,1.48272,1.48279,1.48242,1.48242,28000000.0
2005-06-23 15:47:00,1.48234,1.48249,1.48194,1.48225,42400000.0
2005-06-23 15:48:00,1.48213,1.4825,1.48212,1.4825,53600000.0
2005-06-23 15:49:00,1.48261,1.48265,1.48241,1.48258,60800000.0
2005-06-23 15:50:00,1.48228,1.48228,1.48209,1.48209,23200000.0
2005-06-23 15:51:00,1.48211,1.48251,1.48211,1.48244,27700000.0
2005-06-23 15:52:00,1.48214,1.48235,1.48206,1.48219,40500000.0
2005-06-23 15:53:00,1.48225,1.48244,1.4822,1.48229,39600000.0
2005-06-23 15:54:00,1.48243,1.48243,1.48223,1.48223,25600000.0
2005-06-23 15:55:00,1.4825,1.4825,1.48189,1.48197,38400000.0
2005-06-23 15:56:00,1.48201,1.48226,1.48178,1.48225,28200000.0
2005-06-23 15:57:00,1.48238,1.48266,1.48232,1.48232,23000000.0
2005-06-23 15:58:00,1.48229,1.48259,1.48212,1.48252,34200000.0
2005-06-23 15:59:00,1.48255,1.48292,1.48255,1.48258,44100000.0
2005-06-23 16:00:00,1.48273,1.48314,1.48238,1.48307,28400000.0
2005-06-23 16:01:00,1.48315,1.48361,1.48315,1.48361,22800000.0
2005-06-23 16:02:00,1.48351,1.48381,1.48334,1.48376,36400000.0
2005-06-23 16:03:00,1.48359,1.48375,1.48351,1.48354,42200000.0
2005-06-23 16:04:00,1.48337,1.48361,1.48332,1.48361,36400000.0
2005-06-23 16:05:00,1.48346,1.48346,1.48291,1.48309,34100000.0
2005-06-23 16:06:00,1.48306,1.48326,1.48286,1.48309,49200001.0
2005-06-23 16:07:00,1.48289,1.48329,1.48289,1.48318,53500000.0
2005-06-23 16:08:00,1.48355,1.48383,1.48342,1.48364,43600000.0
2005-06-23 16:09:00,1.4836,1.48369,1.48341,1.48357,33200000.0
2005-06-23 16:10:00,1.48348,1.48369,1.48348,1.48362,40800000.0
2005-06-23 16:11:00,1.48344,1.48368,1.48338,1.48353,27000000.0
2005-06-23 16:12:00,1.48343,1.48377,1.48342,1.48367,38600000.0
2005-06-23 16:13:00,1.48362,1.4841,1.48352,1.4841,30200000.0
2005-06-23 16:14:00,1.48388,1.48415,1.48381,1.48396,47000000.0
2005-06-23 16:15:00,1.48358,1.48422,1.48358,1.48422,62300000.0
2005-06-23 16:16:00,1.48434,1.48457,1.48415,1.48457,25200000.0
2005-06-23 16:17:00,1.48441,1.48464,1.48434,1.48458,33400000.0
2005-06-23 16:18:00,1.48451,1.48468,1.48441,1.48468,40300000.0
2005-06-23 16:19:00,1.4849,1.4849,1.48458,1.48462,24200000.0
2005-06-23 16:20:00,1.48441,1.48466,1.4844,1.48457,48000000.0
2005-06-23 16:21:00,1.48463,1.48481,1.48457,1.48481,34800000.0
2005-06-23 16:22:00,1.48492,1.48511,1.4849,1.48498,40200000.0
2005-06-23 16:23:00,1.48504,1.48504,1.48488,1.48489,28400000.0
2005-06-23 16:24:00,1.48496,1.48496,1.48463,1.48487,42500000.0
2005-06-23 16:25:00,1.48515,1.48515,1.48443,1.48476,37900000.0
2005-06-23 16:26:00,1.48492,1.48492,1.48426,1.48432,45800001.0
2005-06-23 16:27:00,1.48437,1.48462,1.48424,1.48435,45700000.0
2005-06-23 16:28:00,1.48473,1.48489,1.48455,1.48473,51600001.0
2005-06-23 16:29:00,1.48482,1.48502,1.48475,1.48475,33600000.0
2005-06-23 16:30:00,1.48479,1.48513,1.48475,1.48495,38600000.0
2005-06-23 16:31:00,1.48494,1.48497,1.48472,1.48487,30200000.0
2005-06-23 16:32:00,1.48504,1.48504,1.48445,1.48469,27400000.0
2005-06-23 16:33:00,1.48472,1.48488,1.48453,1.48453,24800000.0
2005-06-23 16:34:00,1.48458,1.48471,1.48431,1.48455,61300001.0
2005-06-23 16:35:00,1.48471,1.48471,1.48438,1.48456,32200000.0
2005-06-23 16:36:00,1.4841,1.4841,1.48364,1.48391,46600001.0
2005-06-23 16:37:00,1.4842,1.48547,1.4842,1.48514,60300000.0
2005-06-23 16:38:00,1.48536,1.48587,1.48506,1.4856,51300000.0
2005-06-23 16:39:00,1.48563,1.4859,1.48563,1.48588,22200000.0
2005-06-23 16:40:00,1.48548,1.48571,1.48548,1.48559,33400000.0
2005-06-23 16:41:00,1.48492,1.48606,1.48492,1.48582,42600000.0
2005-06-23 16:42:00,1.48592,1.48623,1.48592,1.4862,33200000.0
2005-06-23 16:43:00,1.48629,1.48652,1.48629,1.48652,59900000.0
2005-06-23 16:44:00,1.48632,1.48632,1.48573,1.4861,40000000.0
2005-06-23 16:45:00,1.48588,1.48615,1.48585,1.48609,52200000.0
2005-06-23 16:46:00,1.48642,1.48642,1.48604,1.48612,32600000.0
2005-06-23 16:47:00,1.48624,1.48638,1.48593,1.4862,55100000.0
2005-06-23 16:48:00,1.48659,1.48659,1.48599,1.48635,23200000.0
2005-06-23 16:49:00,1.48637,1.48641,1.48592,1.48592,33500000.0
2005-06-23 16:50:00,1.48594,1.48597,1.48581,1.48581,45700000.0
2005-06-23 16:51:00,1.48597,1.4863,1.48597,1.4863,51900000.0
2005-06-23 16:52:00,1.48627,1.48627,1.48592,1.486,42600000.0
2005-06-23 16:53:00,1.4861,1.4861,1.48578,1.48578,55400000.0
2005-06-23 16:54:00,1.48569,1.48602,1.48569,1.48602,24600000.0
2005-06-23 16:55:00,1.48628,1.48642,1.48613,1.48632,43500000.0
2005-06-23 16:56:00,1.48632,1.48654,1.48632,1.4865,45200000.0
2005-06-23 16:57:00,1.48644,1.48666,1.48633,1.4866,29200000.0
2005-06-23 16:58:00,1.48642,1.48642,1.48608,1.48612,37200000.0
2005-06-23 16:59:00,1.4862,1.48626,1.48568,1.48626,26000000.0
2005-06-23 17:00:00,1.48562,1.48721,1.48562,1.4872,49000000.0
2005-06-23 17:01:00,1.48726,1.48789,1.48713,1.48751,41400000.0
2005-06-23 17:02:00,1.48723,1.48736,1.48714,1.48733,37500000.0
2005-06-23 17:03:00,1.4874,1.4874,1.48712,1.48731,50300000.0
2005-06-23 17:04:00,1.48756,1.48756,1.48697,1.48719,34000000.0
2005-06-23 17:05:00,1.48704,1.48704,1.48654,1.48694,33900000.0
2005-06-23 17:06:00,1.48689,1.48696,1.48649,1.48684,41100000.0
2005-06-23 17:07:00,1.48694,1.48717,1.48693,1.48695,47600000.0
2005-06-23 17:08:00,1.48689,1.48697,1.48643,1.48674,54400000.0
2005-06-23 17:09:00,1.4866,1.4866,1.48599,1.48634,43400000.0
2005-06-23 17:10:00,1.48643,1.4867,1.48639,1.48657,39200000.0
2005-06-23 17:11:00,1.48673,1.48681,1.48662,1.48681,18200000.0
2005-06-23 17:12:00,1.48675,1.48675,1.48608,1.48628,23400000.0
2005-06-23 17:13:00,1.48593,1.48628,1.48593,1.48628,31400000.0
2005-06-23 17:14:00,1.48593,1.48645,1.48593,1.48613,57500000.0
2005-06-23 17:15:00,1.48634,1.48636,1.48607,1.48613,31500000.0
2005-06-23 17:16:00,1.48615,1.48698,1.48615,1.48682,56800000.0
2005-06-23 17:17:00,1.48693,1.48725,1.48626,1.48689,37800000.0
2005-06-23 17:18:00,1.48694,1.48759,1.48661,1.48705,32000000.0
2005-06-23 17:19:00,1.48649,1.48657,1.48624,1.48626,25400000.0
2005-06-23 17:20:00,1.48597,1.48608,1.4857,1.48582,30200000.0
2005-06-23 17:21:00,1.4859,1.48592,1.48505,1.48545,40800000.0
2005-06-23 17:22:00,1.4854,1.48584,1.4854,1.4857,45600000.0
2005-06-23 17:23:00,1.48556,1.48639,1.48556,1.48639,27200000.0
2005-06-23 17:24:00,1.48662,1.48689,1.48643,1.48668,33400000.0
2005-06-23 17:25:00,1.48669,1.4871,1.48669,1.48694,47400001.0
2005-06-23 17:26:00,1.48688,1.48703,1.48656,1.48656,51700001.0
2005-06-23 17:27:00,1.48673,1.48683,1.48649,1.48662,21600000.0
2005-06-23 17:28:00,1.48692,1.48694,1.48653,1.48673,35400000.0
2005-06-23 17:29:00,1.48669,1.48686,1.48626,1.48636,40900000.0
2005-06-23 17:30:00,1.48636,1.48636,1.4853,1.48617,35600000.0
2005-06-23 17:31:00,1.48617,1.48635,1.48596,1.48622,39600000.0
2005-06-23 17:32:00,1.48599,1.48631,1.48599,1.48607,33200000.0
2005-06-23 17:33:00,1.48621,1.48631,1.48594,1.48604,39400000.0
2005-06-23 17:34:00,1.48621,1.4864,1.48607,1.48607,38800000.0
2005-06-23 17:35:00,1.48557,1.48564,1.48529,1.48552,35600000.0
2005-06-23 17:36:00,1.48553,1.48589,1.4852,1.48589,47700000.0
2005-06-23 17:37:00,1.48579,1.48579,1.48463,1.4856,37500000.0
2005-06-23 17:38:00,1.4853,1.48548,1.48505,1.48505,56200000.0
2005-06-23 17:39:00,1.48531,1.48548,1.48531,1.48542,20000000.0
2005-06-23 17:40:00,1.48521,1.48543,1.48521,1.48534,30400000.0
2005-06-23 17:41:00,1.48555,1.48555,1.48524,1.48532,76000000.0
2005-06-23 17:42:00,1.48533,1.48537,1.485,1.48513,40900000.0
2005-06-23 17:43:00,1.48515,1.48524,1.48496,1.48501,34000000.0
2005-06-23 17:44:00,1.48497,1.48497,1.48396,1.48396,37300000.0
2005-06-23 17:45:00,1.4841,1.48483,1.4841,1.48471,35300000.0
2005-06-23 17:46:00,1.48481,1.48481,1.48465,1.48477,51600000.0
2005-06-23 17:47:00,1.48463,1.485,1.48463,1.48493,31200000.0
2005-06-23 17:48:00,1.48493,1.48512,1.48459,1.48512,44400000.0
2005-06-23 17:49:00,1.48522,1.48529,1.48469,1.48484,51200000.0
2005-06-23 17:50:00,1.48506,1.48522,1.48501,1.48518,47700001.0
2005-06-23 17:51:00,1.48488,1.48494,1.4845,1.48456,22500000.0
2005-06-23 17:52:00,1.48477,1.48477,1.48433,1.48433,25600000.0
2005-06-23 17:53:00,1.48396,1.48411,1.48375,1.48378,48300000.0
2005-06-23 17:54:00,1.4836,1.4838,1.48315,1.48346,55300000.0
2005-06-23 17:55:00,1.48349,1.48372,1.48304,1.48366,56400000.0
2005-06-23 17:56:00,1.48338,1.48367,1.48338,1.48349,31600000.0
2005-06-23 17:57:00,1.4836,1.48385,1.48325,1.48361,44200000.0
2005-06-23 17:58:00,1.48384,1.48384,1.48344,1.48365,49000000.0
2005-06-23 17:59:00,1.48328,1.48344,1.48283,1.48283,48400000.0
2005-06-23 18:00:00,1.48295,1.48312,1.48278,1.48312,51800000.0
2005-06-23 18:01:00,1.48345,1.48381,1.48319,1.4834,33400000.0
2005-06-23 18:02:00,1.48358,1.48397,1.48358,1.4837,49000000.0
2005-06-23 18:03:00,1.48347,1.48374,1.48331,1.48331,26600000.0
2005-06-23 18:04:00,1.48355,1.48391,1.48355,1.4838,64500000.0
2005-06-23 18:05:00,1.48387,1.48387,1.48361,1.48383,25600000.0
2005-06-23 18:06:00,1.48381,1.48407,1.48367,1.48367,43200000.0
2005-06-23 18:07:00,1.48381,1.48381,1.48337,1.48346,39800000.0
2005-06-23 18:08:00,1.48343,1.48369,1.48334,1.48334,42200000.0
2005-06-23 18:09:00,1.4833,1.48342,1.48314,1.48325,41900000.0
2005-06-23 18:10:00,1.483,1.48308,1.48273,1.4829,21600000.0
2005-06-23 18:11:00,1.48313,1.48344,1.48297,1.48325,40000000.0
2005-06-23 18:12:00,1.48324,1.48358,1.48324,1.48332,37800000.0
2005-06-23 18:13:00,1.48323,1.48323,1.48289,1.4832,56000000.0
2005-06-23 18:14:00,1.4827,1.48354,1.4827,1.48336,42000001.0
2005-06-23 18:15:00,1.48302,1.48315,1.48296,1.48315,26600000.0
2005-06-23 18:16:00,1.48321,1.48354,1.48309,1.48353,32200000.0
2005-06-23 18:17:00,1.48368,1.48371,1.4833,1.4833,40500000.0
2005-06-23 18:18:00,1.48307,1.48311,1.48276,1.48304,52800000.0
2005-06-23 18:19:00,1.48318,1.48318,1.48277,1.48277,25800000.0
2005-06-23 18:20:00,1.48269,1.48285,1.48257,1.48257,37800000.0
2005-06-23 18:21:00,1.48274,1.48283,1.48249,1.48252,37600000.0
2005-06-23 18:22:00,1.48275,1.48284,1.48247,1.48257,19000000.0
2005-06-23 18:23:00,1.48259,1.48275,1.48243,1.48243,24600000.0
2005-06-23 18:24:00,1.48224,1.48237,1.48211,1.48215,42600000.0
2005-06-23 18:25:00,1.48242,1.48279,1.48222,1.48279,50500000.0
2005-06-23 18:26:00,1.48275,1.48291,1.48265,1.48271,39400000.0
2005-06-23 18:27:00,1.48253,1.48256,1.4822,1.48236,30600000.0
2005-06-23 18:28:00,1.48208,1.48231,1.48208,1.48221,47300000.0
2005-06-23 18:29:00,1.48202,1.48231,1.48201,1.48205,38500000.0
2005-06-23 18:30:00,1.48198,1.482,1.48172,1.48198,42200000.0
2005-06-23 18:31:00,1.48178,1.48196,1.48158,1.48171,31300000.0
2005-06-23 18:32:00,1.48151,1.48151,1.48104,1.48126,53600002.0
2005-06-23 18:33:00,1.48139,1.48139,1.48111,1.48127,74800001.0
2005-06-23 18:34:00,1.48115,1.48129,1.4809,1.48129,39900000.0
2005-06-23 18:35:00,1.48134,1.48163,1.48114,1.48162,31600000.0
2005-06-23 18:36:00,1.48138,1.48158,1.48104,1.48104,47200000.0
2005-06-23 18:37:00,1.48123,1.48131,1.48104,1.48121,26000000.0
2005-06-23 18:38:00,1.48105,1.48131,1.48086,1.48114,33600000.0
2005-06-23 18:39:00,1.4808,1.4812,1.4808,1.4812,32800000.0
2005-06-23 18:40:00,1.48123,1.48125,1.48089,1.48091,33300000.0
2005-06-23 18:41:00,1.4811,1.48156,1.4811,1.48156,28000000.0
2005-06-23 18:42:00,1.48174,1.48188,1.4816,1.48171,33800000.0
2005-06-23 18:43:00,1.48169,1.48199,1.48165,1.4818,19000000.0
2005-06-23 18:44:00,1.48185,1.48187,1.48172,1.48172,30400000.0
2005-06-23 18:45:00,1.48183,1.48183,1.48154,1.48154,28200000.0
2005-06-23 18:46:00,1.48181,1.48181,1.48165,1.48167,20800000.0
2005-06-23 18:47:00,1.48171,1.48171,1.48155,1.48157,28800000.0
2005-06-23 18:48:00,1.48152,1.48172,1.48139,1.48148,42400001.0
2005-06-23 18:49:00,1.4815,1.48158,1.48128,1.48143,28200000.0
2005-06-23 18:50:00,1.48157,1.48178,1.48147,1.48172,37400000.0
2005-06-23 18:51:00,1.48166,1.48188,1.48154,1.48171,42000000.0
2005-06-23 18:52:00,1.48143,1.48175,1.48143,1.48167,44600000.0
2005-06-23 18:53:00,1.48172,1.48179,1.4816,1.4816,43600000.0
2005-06-23 18:54:00,1.4817,1.4817,1.48137,1.48165,23000000.0
2005-06-23 18:55:00,1.48151,1.48167,1.48151,1.48165,42800000.0
2005-06-23 18:56:00,1.48153,1.48192,1.48148,1.48148,49800000.0
2005-06-23 18:57:00,1.48177,1.48183,1.48173,1.48173,28800000.0
2005-06-23 18:58:00,1.4817,1.48172,1.48154,1.48161,23200000.0
2005-06-23 18:59:00,1.48185,1.48198,1.48157,1.48185,30800000.0
2005-06-23 19:00:00,1.48207,1.48232,1.482,1.4821,41000000.0
2005-06-23 19:01:00,1.48213,1.48213,1.48175,1.48193,25200000.0
2005-06-23 19:02:00,1.48203,1.48215,1.482,1.48209,23000000.0
2005-06-23 19:03:00,1.48177,1.48201,1.48167,1.482,75300001.0
2005-06-23 19:04:00,1.48208,1.48216,1.48169,1.48186,41500000.0
2005-06-23 19:05:00,1.48191,1.48221,1.4819,1.48209,30600000.0
2005-06-23 19:06:00,1.48189,1.48189,1.48145,1.48152,36600000.0
2005-06-23 19:07:00,1.48124,1.48188,1.48099,1.48188,50700000.0
2005-06-23 19:08:00,1.48179,1.48195,1.4815,1.48153,57000000.0
2005-06-23 19:09:00,1.48152,1.48152,1.48128,1.48134,37800000.0
2005-06-23 19:10:00,1.48138,1.48141,1.48072,1.48072,64800000.0
2005-06-23 19:11:00,1.48107,1.48173,1.48107,1.4817,39800000.0
2005-06-23 19:12:00,1.48142,1.48177,1.48142,1.48177,27200000.0
2005-06-23 19:13:00,1.48193,1.48201,1.48183,1.48201,60700000.0
2005-06-23 19:14:00,1.48184,1.48216,1.48171,1.48216,44300000.0
2005-06-23 19:15:00,1.48215,1.48215,1.48178,1.48195,29100000.0
2005-06-23 19:16:00,1.48193,1.48218,1.48193,1.48209,34600001.0
2005-06-23 19:17:00,1.4818,1.48198,1.48164,1.48173,39300000.0
2005-06-23 19:18:00,1.48161,1.48181,1.48152,1.48181,28400000.0
2005-06-23 19:19:00,1.48194,1.48194,1.48146,1.48181,49500000.0
2005-06-23 19:20:00,1.48176,1.48202,1.48167,1.48193,47800000.0
2005-06-23 19:21:00,1.48179,1.48214,1.48176,1.48212,38700000.0
2005-06-23 19:22:00,1.48216,1.48216,1.48178,1.48178,28200000.0
2005-06-23 19:23:00,1.48142,1.48163,1.48115,1.48145,68900001.0
2005-06-23 19:24:00,1.48181,1.4821,1.48175,1.48203,40000000.0
2005-06-23 19:25:00,1.48206,1.48206,1.48173,1.48196,29800000.0
2005-06-23 19:26:00,1.48179,1.4822,1.48179,1.4821,35600000.0
2005-06-23 19:27:00,1.48217,1.48233,1.48187,1.48233,30600000.0
2005-06-23 19:28:00,1.48227,1.48257,1.48227,1.48256,62300001.0
2005-06-23 19:29:00,1.48253,1.48269,1.48228,1.48256,27400000.0
2005-06-23 19:30:00,1.48244,1.48244,1.48224,1.48224,35400000.0
2005-06-23 19:31:00,1.4823,1.48233,1.4821,1.48226,51800000.0
2005-06-23 19:32:00,1.48207,1.48207,1.4816,1.48187,32400000.0
2005-06-23 19:33:00,1.48213,1.48227,1.48208,1.48222,41200000.0
2005-06-23 19:34:00,1.48213,1.48236,1.48206,1.48206,21200000.0
2005-06-23 19:35:00,1.48198,1.48207,1.48164,1.48189,38500000.0
2005-06-23 19:36:00,1.48175,1.48211,1.48175,1.48206,30400000.0
2005-06-23 19:37:00,1.48207,1.48207,1.4816,1.4816,41600000.0
2005-06-23 19:38:00,1.48157,1.48201,1.48157,1.48186,30200000.0
2005-06-23 19:39:00,1.48202,1.48216,1.48184,1.48216,33900000.0
2005-06-23 19:40:00,1.4821,1.48216,1.48186,1.48192,47800000.0
2005-06-23 19:41:00,1.48187,1.48216,1.48186,1.48216,39000000.0
2005-06-23 19:42:00,1.48221,1.48265,1.48214,1.48265,76200002.0
2005-06-23 19:43:00,1.48246,1.4825,1.482,1.4825,37800000.0
2005-06-23 19:44:00,1.48247,1.48259,1.48242,1.48259,38800000.0
2005-06-23 19:45:00,1.48243,1.48243,1.48226,1.48235,40400000.0
2005-06-23 19:46:00,1.4824,1.4824,1.48174,1.48174,51300000.0
2005-06-23 19:47:00,1.48209,1.48226,1.48203,1.48216,31800000.0
2005-06-23 19:48:00,1.48225,1.48228,1.48211,1.48224,60900000.0
2005-06-23 19:49:00,1.48229,1.48252,1.48229,1.48237,31200000.0
2005-06-23 19:50:00,1.48266,1.48266,1.48239,1.48254,38800000.0
2005-06-23 19:51:00,1.48238,1.4826,1.48238,1.4826,51100000.0
2005-06-23 19:52:00,1.48258,1.483,1.48258,1.48265,37800000.0
2005-06-23 19:53:00,1.48277,1.48305,1.48255,1.48296,58600000.0
2005-06-23 19:54:00,1.483,1.48303,1.4828,1.4828,45800001.0
2005-06-23 19:55:00,1.48274,1.4829,1.48274,1.48276,21000000.0
2005-06-23 19:56:00,1.48278,1.48291,1.48263,1.4828,36400000.0
2005-06-23 19:57:00,1.48271,1.48289,1.48261,1.48282,38300000.0
2005-06-23 19:58:00,1.48283,1.48295,1.48279,1.48279,34900000.0
2005-06-23 19:59:00,1.48287,1.48302,1.48274,1.48281,80300000.0
2005-06-23 20:00:00,1.48273,1.48288,1.48248,1.48248,47500000.0
2005-06-23 20:01:00,1.48288,1.48293,1.48268,1.48268,49200000.0
2005-06-23 20:02:00,1.48283,1.48286,1.48265,1.48278,26800000.0
2005-06-23 20:03:00,1.48279,1.48279,1.48207,1.48207,26500000.0
2005-06-23 20:04:00,1.48192,1.48198,1.48161,1.48189,41100000.0
2005-06-23 20:05:00,1.48184,1.48184,1.48148,1.48154,44100000.0
2005-06-23 20:06:00,1.48159,1.48205,1.48159,1.48172,47300000.0
2005-06-23 20:07:00,1.4816,1.48186,1.48152,1.48171,30600000.0
2005-06-23 20:08:00,1.48189,1.48191,1.48155,1.48174,40200000.0
2005-06-23 20:09:00,1.48176,1.48188,1.48169,1.48178,32500000.0
2005-06-23 20:10:00,1.48147,1.48191,1.48147,1.48178,59600000.0
2005-06-23 20:11:00,1.48196,1.48196,1.48176,1.48184,32800000.0
2005-06-23 20:12:00,1.4819,1.48192,1.4815,1.48187,42400000.0
2005-06-23 20:13:00,1.48189,1.48214,1.48165,1.48214,32500000.0
2005-06-23 20:14:00,1.48228,1.4824,1.48186,1.48219,57600001.0
2005-06-23 20:15:00,1.48241,1.48266,1.48241,1.48262,25600000.0
2005-06-23 20:16:00,1.48256,1.48285,1.48256,1.48261,54600000.0
2005-06-23 20:17:00,1.48259,1.48276,1.48216,1.4826,44800000.0
2005-06-23 20:18:00,1.48262,1.48266,1.48237,1.48242,42600000.0
2005-06-23 20:19:00,1.48249,1.48249,1.48183,1.48198,44000000.0
2005-06-23 20:20:00,1.48206,1.48228,1.48195,1.48228,41000000.0
2005-06-23 20:21:00,1.48205,1.48222,1.48202,1.48222,38000000.0
2005-06-23 20:22:00,1.48213,1.48218,1.48194,1.48218,38000000.0
2005-06-23 20:23:00,1.48215,1.48232,1.48193,1.48215,53400001.0
2005-06-23 20:24:00,1.48231,1.48231,1.48209,1.48209,32600000.0
2005-06-23 20:25:00,1.48247,1.48257,1.48226,1.48238,40800000.0
2005-06-23 20:26:00,1.48256,1.48258,1.48219,1.48246,68900000.0
2005-06-23 20:27:00,1.48245,1.48245,1.4819,1.48219,39400000.0
2005-06-23 20:28:00,1.48216,1.48238,1.48216,1.48238,25600000.0
2005-06-23 20:29:00,1.4823,1.4823,1.48177,1.48222,59000001.0
2005-06-23 20:31:00,1.48239,1.48249,1.4821,1.48239,47400000.0
2005-06-23 20:32:00,1.48216,1.48234,1.48191,1.4823,50800000.0
2005-06-23 20:33:00,1.48226,1.48226,1.48193,1.48207,28400000.0
2005-06-23 20:34:00,1.48208,1.48225,1.48197,1.48215,42400000.0
2005-06-23 20:35:00,1.48208,1.48228,1.48204,1.48207,66600000.0
2005-06-23 20:36:00,1.48225,1.48246,1.48216,1.48224,46000000.0
2005-06-23 20:37:00,1.48231,1.48251,1.48218,1.48251,44400000.0
2005-06-23 20:38:00,1.48259,1.48259,1.48224,1.48224,23200000.0
2005-06-23 20:39:00,1.4821,1.48225,1.48177,1.48202,46400000.0
2005-06-23 20:40:00,1.48203,1.48236,1.48203,1.48205,35600000.0
2005-06-23 20:41:00,1.48199,1.48203,1.48166,1.48202,49700001.0
2005-06-23 20:42:00,1.48181,1.48203,1.48158,1.48194,57400000.0
2005-06-23 20:43:00,1.48191,1.48221,1.48171,1.48171,49400000.0
2005-06-23 20:44:00,1.48194,1.48198,1.48161,1.4818,29400000.0
2005-06-23 20:45:00,1.48163,1.48202,1.48163,1.48167,48100000.0
2005-06-23 20:46:00,1.48196,1.48206,1.48191,1.48196,43200000.0
2005-06-23 20:47:00,1.4821,1.48227,1.48128,1.48216,37100000.0
2005-06-23 20:48:00,1.48202,1.48202,1.4817,1.4817,45600000.0
2005-06-23 20:49:00,1.48189,1.48228,1.48189,1.48225,41500000.0
2005-06-23 20:50:00,1.4822,1.48347,1.4822,1.48347,33800000.0
2005-06-23 20:51:00,1.48336,1.48357,1.48288,1.48288,18200000.0
2005-06-23 20:52:00,1.48277,1.48291,1.48252,1.48252,20800000.0
2005-06-23 20:53:00,1.48235,1.48275,1.4823,1.48245,45000000.0
2005-06-23 20:54:00,1.48226,1.48272,1.48226,1.4825,65400000.0
2005-06-23 20:55:00,1.48262,1.4828,1.48254,1.48279,20800000.0
2005-06-23 20:56:00,1.48273,1.48284,1.4826,1.48274,35200000.0
2005-06-23 20:57:00,1.48274,1.48274,1.48246,1.4825,25400000.0
2005-06-23 20:58:00,1.48251,1.48262,1.48226,1.48226,49600000.0
2005-06-23 20:59:00,1.48223,1.48266,1.48223,1.48263,63800000.0
2005-06-23 21:00:00,1.48255,1.48268,1.48226,1.48257,33000000.0
2005-06-23 21:01:00,1.48255,1.48296,1.48229,1.48229,27100000.0
2005-06-23 21:02:00,1.4828,1.48309,1.48242,1.48298,59600001.0
2005-06-23 21:03:00,1.48265,1.48265,1.48247,1.4826,28800000.0
2005-06-23 21:04:00,1.48263,1.48263,1.48249,1.4826,21800000.0
2005-06-23 21:05:00,1.48233,1.48271,1.48229,1.48256,33400000.0
2005-06-23 21:06:00,1.48247,1.4826,1.48212,1.4826,29000000.0
2005-06-23 21:07:00,1.48269,1.48269,1.48247,1.48259,29800000.0
2005-06-23 21:08:00,1.48239,1.48249,1.48226,1.48249,33200000.0
2005-06-23 21:09:00,1.48245,1.48245,1.48208,1.48229,33600000.0
2005-06-23 21:10:00,1.48245,1.48259,1.48231,1.48233,42800000.0
2005-06-23 21:11:00,1.48245,1.48282,1.48233,1.48257,32600000.0
2005-06-23 21:12:00,1.48262,1.48301,1.48251,1.48266,39800000.0
2005-06-23 21:13:00,1.48267,1.48284,1.48251,1.48253,67400000.0
2005-06-23 21:14:00,1.48236,1.48263,1.48234,1.48247,43200000.0
2005-06-23 21:15:00,1.48248,1.4829,1.48248,1.48268,55600000.0
2005-06-23 21:16:00,1.48245,1.48282,1.48245,1.48282,26600000.0
2005-06-23 21:17:00,1.4827,1.48284,1.48239,1.48239,54700000.0
2005-06-23 21:18:00,1.48297,1.48297,1.48206,1.48263,49000001.0
2005-06-23 21:19:00,1.4828,1.4828,1.4826,1.48265,35800000.0
2005-06-23 21:20:00,1.4827,1.48316,1.48267,1.48302,36700000.0
2005-06-23 21:21:00,1.4828,1.48306,1.4828,1.4829,29700000.0
2005-06-23 21:22:00,1.48248,1.48292,1.48248,1.48278,37200000.0
2005-06-23 21:23:00,1.48266,1.48271,1.48196,1.48196,51000000.0
2005-06-23 21:24:00,1.48209,1.48241,1.48193,1.48217,40600000.0
2005-06-23 21:25:00,1.4823,1.48245,1.48193,1.48193,57100000.0
2005-06-23 21:26:00,1.48224,1.48258,1.48212,1.48242,33000000.0
2005-06-23 21:27:00,1.48243,1.48243,1.48213,1.48235,30500000.0
2005-06-23 21:28:00,1.48228,1.48228,1.48214,1.48226,47400000.0
2005-06-23 21:29:00,1.48244,1.48246,1.48226,1.48239,25800000.0
2005-06-23 21:30:00,1.48253,1.48253,1.48232,1.48232,28400000.0
2005-06-23 21:31:00,1.48233,1.48244,1.48224,1.48229,25600000.0
2005-06-23 21:32:00,1.48227,1.48229,1.48212,1.48221,40000000.0
2005-06-23 21:33:00,1.48224,1.48234,1.48193,1.48202,26000000.0
2005-06-23 21:34:00,1.48201,1.48203,1.48181,1.48189,20200000.0
2005-06-23 21:35:00,1.48193,1.48211,1.48161,1.48211,25800000.0
2005-06-23 21:36:00,1.48237,1.48237,1.48195,1.48212,38000000.0
2005-06-23 21:37:00,1.48214,1.4824,1.48214,1.48225,31800000.0
2005-06-23 21:38:00,1.48223,1.48223,1.48205,1.48215,25800000.0
2005-06-23 21:39:00,1.48224,1.48267,1.48224,1.48267,35200000.0
2005-06-23 21:40:00,1.48261,1.48283,1.48261,1.48283,27200000.0
2005-06-23 21:41:00,1.48284,1.48294,1.4827,1.48286,63400001.0
2005-06-23 21:42:00,1.4828,1.4828,1.48231,1.48231,37800000.0
2005-06-23 21:43:00,1.48257,1.48267,1.48243,1.48267,50900000.0
2005-06-23 21:44:00,1.4824,1.4827,1.4822,1.4826,35100000.0
2005-06-23 21:45:00,1.48263,1.48273,1.48254,1.48254,35100000.0
2005-06-23 21:46:00,1.48273,1.48288,1.48255,1.48269,42200000.0
2005-06-23 21:47:00,1.48259,1.48322,1.48259,1.4831,26400000.0
2005-06-23 21:48:00,1.48318,1.48318,1.48279,1.48289,35000000.0
2005-06-23 21:49:00,1.48293,1.48303,1.48293,1.48303,40200000.0
2005-06-23 21:50:00,1.48302,1.48302,1.48275,1.48286,51600000.0
2005-06-23 21:51:00,1.48275,1.48309,1.48275,1.48309,55300000.0
2005-06-23 21:52:00,1.48299,1.48319,1.48279,1.48293,35900000.0
2005-06-23 21:53:00,1.48283,1.48293,1.48271,1.48271,28700000.0
2005-06-23 21:54:00,1.48265,1.48296,1.48265,1.48296,65900000.0
2005-06-23 21:55:00,1.48301,1.48301,1.48277,1.48298,36000000.0
2005-06-23 21:56:00,1.48305,1.48328,1.48305,1.48317,65800001.0
2005-06-23 21:57:00,1.48321,1.48344,1.483,1.48317,38800000.0
2005-06-23 21:58:00,1.48305,1.48318,1.483,1.483,49100000.0
2005-06-23 21:59:00,1.48312,1.48318,1.48284,1.48284,31100000.0
2005-06-23 22:00:00,1.48285,1.48292,1.48276,1.4829,34800000.0
2005-06-23 22:01:00,1.48279,1.48311,1.48279,1.48291,41000000.0
2005-06-23 22:02:00,1.48265,1.4828,1.48251,1.48251,30200000.0
2005-06-23 22:03:00,1.48267,1.48273,1.48243,1.48273,22000000.0
2005-06-23 22:04:00,1.48266,1.48266,1.48236,1.48249,31700000.0
2005-06-23 22:05:00,1.48267,1.48267,1.48241,1.4826,40000000.0
2005-06-23 22:06:00,1.48253,1.4826,1.48229,1.4826,44200000.0
2005-06-23 22:07:00,1.48258,1.48287,1.48254,1.48254,36400000.0
2005-06-23 22:08:00,1.48216,1.48277,1.48216,1.48262,37400000.0
2005-06-23 22:09:00,1.4826,1.48281,1.48245,1.48262,20400000.0
2005-06-23 22:10:00,1.48272,1.48285,1.48264,1.48282,47200000.0
2005-06-23 22:11:00,1.48257,1.48282,1.48256,1.48263,30900000.0
2005-06-23 22:12:00,1.48277,1.4828,1.48253,1.48253,34000000.0
2005-06-23 22:13:00,1.4826,1.48275,1.4826,1.48275,34700000.0
2005-06-23 22:14:00,1.48226,1.48256,1.48226,1.48226,33400000.0
2005-06-23 22:15:00,1.48237,1.4825,1.48221,1.48233,50800000.0
2005-06-23 22:16:00,1.48257,1.48274,1.48247,1.48247,36200000.0
2005-06-23 22:17:00,1.48277,1.48294,1.48263,1.48276,23200000.0
2005-06-23 22:18:00,1.48283,1.48283,1.48259,1.4826,32400000.0
2005-06-23 22:19:00,1.48255,1.48276,1.48255,1.48267,41500000.0
2005-06-23 22:20:00,1.48274,1.48281,1.48255,1.48272,54900000.0
2005-06-23 22:21:00,1.48256,1.48256,1.48225,1.48238,34000000.0
2005-06-23 22:22:00,1.48237,1.48241,1.48219,1.48233,54100000.0
2005-06-23 22:23:00,1.4824,1.48246,1.48231,1.48231,30400000.0
2005-06-23 22:24:00,1.48245,1.4825,1.48225,1.48245,48400000.0
2005-06-23 22:25:00,1.48235,1.48262,1.48235,1.48262,43900000.0
2005-06-23 22:26:00,1.48242,1.48281,1.48242,1.48281,49400000.0
2005-06-23 22:27:00,1.48273,1.48286,1.48244,1.4828,31600000.0
2005-06-23 22:29:00,1.4829,1.48303,1.48271,1.4828,37300001.0
2005-06-23 22:30:00,1.48277,1.48279,1.48262,1.48267,36900000.0
2005-06-23 22:31:00,1.48285,1.48294,1.48226,1.48288,26500000.0
2005-06-23 22:32:00,1.48272,1.48294,1.48268,1.48284,69800001.0
2005-06-23 22:33:00,1.48273,1.48301,1.48273,1.48301,54600000.0
2005-06-23 22:34:00,1.48315,1.48315,1.48266,1.48277,48000000.0
2005-06-23 22:35:00,1.48281,1.48291,1.48265,1.48283,30200000.0
2005-06-23 22:36:00,1.48286,1.48286,1.48225,1.48225,37400000.0
2005-06-23 22:37:00,1.48281,1.48287,1.48266,1.48287,37200000.0
2005-06-23 22:38:00,1.48282,1.48309,1.48282,1.48309,40700000.0
2005-06-23 22:39:00,1.48303,1.48306,1.48276,1.48276,33700000.0
2005-06-23 22:40:00,1.48287,1.48313,1.48259,1.48259,36400000.0
2005-06-23 22:41:00,1.48277,1.48299,1.48277,1.48294,49200001.0
2005-06-23 22:42:00,1.48298,1.48298,1.48277,1.48297,33200000.0
2005-06-23 22:43:00,1.48305,1.48318,1.48298,1.48316,25000000.0
2005-06-23 22:44:00,1.48303,1.48331,1.48296,1.48331,66600002.0
2005-06-23 22:45:00,1.48334,1.48342,1.48322,1.48342,42800000.0
2005-06-23 22:46:00,1.48344,1.48355,1.48336,1.48336,20200000.0
2005-06-23 22:47:00,1.48352,1.4836,1.48339,1.48351,40200000.0
2005-06-23 22:48:00,1.48355,1.48385,1.48352,1.4837,42200000.0
2005-06-23 22:49:00,1.48337,1.48353,1.48312,1.48339,32600000.0
2005-06-23 22:50:00,1.48339,1.48341,1.48317,1.48317,23400000.0
2005-06-23 22:51:00,1.48346,1.48371,1.48342,1.48347,19100000.0
2005-06-23 22:52:00,1.4833,1.48348,1.48315,1.48315,37000000.0
2005-06-23 22:53:00,1.48328,1.4834,1.48296,1.48336,51000000.0
2005-06-23 22:54:00,1.48335,1.48342,1.48321,1.48323,25200000.0
2005-06-23 22:55:00,1.48338,1.48338,1.48304,1.48308,42400000.0
2005-06-23 22:56:00,1.48343,1.48343,1.48329,1.48342,41300000.0
2005-06-23 22:57:00,1.4834,1.48351,1.48315,1.48315,41600000.0
2005-06-23 22:58:00,1.48333,1.4834,1.48326,1.48326,34600000.0
2005-06-23 22:59:00,1.48339,1.48339,1.48314,1.48321,61400000.0
2005-06-23 23:00:00,1.483,1.4832,1.4829,1.4831,47500000.0
2005-06-23 23:01:00,1.4832,1.4833,1.4831,1.4832,47500000.0
2005-06-23 23:02:00,1.4831,1.4834,1.483,1.4832,47500000.0
2005-06-23 23:03:00,1.4828,1.4833,1.4827,1.483,47500000.0
2005-06-23 23:04:00,1.4828,1.4833,1.4825,1.4828,47500000.0
2005-06-23 23:05:00,1.4826,1.4835,1.4825,1.483,47500000.0
2005-06-23 23:06:00,1.4831,1.4833,1.483,1.4832,47500000.0
2005-06-23 23:07:00,1.4831,1.4834,1.483,1.4833,47500000.0
2005-06-23 23:08:00,1.4834,1.4835,1.4832,1.4834,47500000.0
2005-06-23 23:09:00,1.4836,1.4839,1.4831,1.4838,47500000.0
2005-06-23 23:10:00,1.4839,1.484,1.4837,1.4838,47500000.0
2005-06-23 23:12:00,1.4839,1.4842,1.4837,1.4841,47500000.0
2005-06-23 23:13:00,1.4839,1.4846,1.4838,1.4842,47500000.0
2005-06-23 23:14:00,1.4839,1.4843,1.4838,1.4842,47500000.0
2005-06-23 23:15:00,1.4839,1.4846,1.4838,1.4845,47500000.0
2005-06-23 23:16:00,1.4844,1.4846,1.4841,1.4842,47500000.0
2005-06-23 23:17:00,1.4843,1.4845,1.4837,1.4838,47500000.0
2005-06-23 23:18:00,1.4836,1.4842,1.4835,1.4838,47500000.0
2005-06-23 23:19:00,1.4839,1.484,1.4837,1.4838,47500000.0
2005-06-23 23:21:00,1.4836,1.4845,1.4835,1.4844,47500000.0
2005-06-23 23:22:00,1.4845,1.4846,1.4837,1.4838,47500000.0
2005-06-23 23:24:00,1.4839,1.484,1.4833,1.4834,47500000.0
2005-06-23 23:25:00,1.48296,1.48296,1.4821,1.4821,47500000.0
2005-06-23 23:26:00,1.48214,1.48245,1.48191,1.48245,32600000.0
2005-06-23 23:27:00,1.48211,1.48229,1.48211,1.48222,51000000.0
2005-06-23 23:28:00,1.48337,1.48347,1.48314,1.48314,40300000.0
2005-06-23 23:29:00,1.48332,1.48345,1.48304,1.48324,49800000.0
2005-06-23 23:30:00,1.48308,1.48331,1.48308,1.4832,30600000.0
2005-06-23 23:31:00,1.48325,1.48325,1.4828,1.48313,35800001.0
2005-06-23 23:32:00,1.48286,1.48318,1.48283,1.48297,30300000.0
2005-06-23 23:33:00,1.48308,1.48324,1.48274,1.48294,30800000.0
2005-06-23 23:34:00,1.4829,1.48316,1.48266,1.48295,47600000.0
2005-06-23 23:35:00,1.48292,1.48292,1.48272,1.48277,41400000.0
2005-06-23 23:36:00,1.48291,1.48295,1.48192,1.48199,43600000.0
2005-06-23 23:37:00,1.48221,1.48265,1.48221,1.48265,37600000.0
2005-06-23 23:38:00,1.48276,1.48299,1.48265,1.48299,36200000.0
2005-06-23 23:39:00,1.48277,1.48277,1.48243,1.48243,26000000.0
2005-06-23 23:40:00,1.48251,1.48251,1.48203,1.48203,30600000.0
2005-06-23 23:41:00,1.48215,1.48215,1.48164,1.48164,56700000.0
2005-06-23 23:42:00,1.48222,1.48222,1.48199,1.48212,29400000.0
2005-06-23 23:43:00,1.48208,1.48214,1.48159,1.48214,28000000.0
2005-06-23 23:44:00,1.48223,1.48226,1.4821,1.48223,43600000.0
2005-06-23 23:45:00,1.48227,1.48263,1.48214,1.48257,53600000.0
2005-06-23 23:46:00,1.48266,1.48266,1.48248,1.48256,46800000.0
2005-06-23 23:47:00,1.48261,1.48266,1.48241,1.48259,41700000.0
2005-06-23 23:48:00,1.48258,1.48258,1.48228,1.48245,32600000.0
2005-06-23 23:49:00,1.4825,1.48259,1.48216,1.48229,36000000.0
2005-06-23 23:50:00,1.48232,1.48246,1.48209,1.48225,28200000.0
2005-06-23 23:51:00,1.48221,1.48221,1.48125,1.4816,61200000.0
2005-06-23 23:52:00,1.48176,1.48176,1.48141,1.48171,18400000.0
2005-06-23 23:53:00,1.48203,1.48268,1.48192,1.48268,35600000.0
2005-06-23 23:54:00,1.48255,1.48255,1.48161,1.48174,35000000.0
2005-06-23 23:55:00,1.48234,1.48254,1.48234,1.48254,30200000.0
2005-06-23 23:56:00,1.48276,1.48285,1.48259,1.4826,42000001.0
2005-06-23 23:57:00,1.48257,1.48271,1.48256,1.48258,44000000.0
2005-06-23 23:59:00,1.4825,1.4826,1.4823,1.48235,30000000.0
2005-06-24 00:00:00,1.48269,1.48269,1.48236,1.48236,45300000.0
2005-06-24 00:01:00,1.48238,1.48252,1.48227,1.48244,83800000.0
2005-06-24 00:02:00,1.4823,1.48236,1.48184,1.48213,51300000.0
2005-06-24 00:03:00,1.48196,1.48206,1.48186,1.48191,35900000.0
2005-06-24 00:04:00,1.48188,1.48198,1.48188,1.48193,44600000.0
2005-06-24 00:05:00,1.48186,1.48186,1.48143,1.48143,35300000.0
2005-06-24 00:06:00,1.48159,1.48177,1.48159,1.48177,23000000.0
2005-06-24 00:07:00,1.48162,1.48166,1.4814,1.48149,25200000.0
2005-06-24 00:08:00,1.48151,1.48174,1.48149,1.48167,57500000.0
2005-06-24 00:09:00,1.48154,1.48167,1.48131,1.48151,33000000.0
2005-06-24 00:10:00,1.48159,1.48159,1.48137,1.48138,43800000.0
2005-06-24 00:11:00,1.48152,1.48157,1.48132,1.4815,30000000.0
2005-06-24 00:12:00,1.48164,1.48174,1.48156,1.48159,33600001.0
2005-06-24 00:13:00,1.48176,1.48197,1.48139,1.48197,45000000.0
2005-06-24 00:14:00,1.48114,1.48128,1.48101,1.48126,36400000.0
2005-06-24 00:15:00,1.481,1.48177,1.481,1.48177,19100000.0
2005-06-24 00:16:00,1.48205,1.48218,1.48192,1.48192,30400000.0
2005-06-24 00:17:00,1.48173,1.48193,1.48173,1.48193,36200000.0
2005-06-24 00:18:00,1.48175,1.48175,1.48144,1.48147,32000000.0
2005-06-24 00:19:00,1.48162,1.48169,1.48154,1.48169,28200000.0
2005-06-24 00:20:00,1.48173,1.48192,1.48149,1.48149,46600001.0
2005-06-24 00:21:00,1.48175,1.48175,1.48155,1.48158,36400000.0
2005-06-24 00:22:00,1.48146,1.48174,1.48146,1.48174,73500000.0
2005-06-24 00:23:00,1.4817,1.4817,1.48107,1.48144,42200000.0
2005-06-24 00:24:00,1.48152,1.48152,1.48122,1.48124,28900000.0
2005-06-24 00:25:00,1.48112,1.48136,1.48106,1.48123,48300000.0
2005-06-24 00:26:00,1.48115,1.48158,1.48114,1.48151,31100000.0
2005-06-24 00:27:00,1.48162,1.48185,1.48146,1.48185,36800000.0
2005-06-24 00:28:00,1.48199,1.4822,1.48192,1.48219,55500000.0
2005-06-24 00:29:00,1.48216,1.48223,1.48198,1.48203,48000001.0
2005-06-24 00:30:00,1.48184,1.48218,1.48184,1.48214,29200000.0
2005-06-24 00:31:00,1.48209,1.48225,1.48209,1.48225,20800000.0
2005-06-24 00:32:00,1.4823,1.48241,1.48216,1.48216,30000000.0
2005-06-24 00:33:00,1.48015,1.48192,1.48011,1.48192,23800000.0
2005-06-24 00:34:00,1.48211,1.4825,1.48206,1.48228,27200000.0
2005-06-24 00:35:00,1.48258,1.48258,1.48225,1.48252,40800000.0
2005-06-24 00:36:00,1.48251,1.48251,1.48227,1.4824,18600000.0
2005-06-24 00:37:00,1.48248,1.48248,1.48226,1.48226,31600000.0
2005-06-24 00:39:00,1.48252,1.48275,1.48239,1.48252,49300000.0
2005-06-24 00:40:00,1.48252,1.48264,1.48238,1.48264,37800000.0
2005-06-24 00:41:00,1.48271,1.48273,1.48244,1.48263,19400000.0
2005-06-24 00:42:00,1.48264,1.4828,1.48262,1.4828,33200000.0
2005-06-24 00:43:00,1.48266,1.48293,1.48239,1.48272,31700000.0
2005-06-24 00:44:00,1.48268,1.48271,1.48257,1.48271,39000000.0
2005-06-24 00:45:00,1.48272,1.48272,1.4825,1.48261,56900000.0
2005-06-24 00:46:00,1.48256,1.48312,1.48256,1.48293,49300000.0
2005-06-24 00:47:00,1.48246,1.48253,1.48233,1.48243,24800000.0
2005-06-24 00:48:00,1.48221,1.4826,1.48221,1.4823,27600000.0
2005-06-24 00:49:00,1.48241,1.48255,1.48227,1.48251,37400000.0
2005-06-24 00:50:00,1.4825,1.48263,1.48234,1.48259,44600001.0
2005-06-24 00:51:00,1.48271,1.48284,1.48252,1.48284,44400000.0
2005-06-24 00:52:00,1.48319,1.48331,1.48305,1.4832,32000000.0
2005-06-24 00:53:00,1.48326,1.48356,1.48324,1.48356,39800000.0
2005-06-24 00:54:00,1.48347,1.48404,1.48347,1.48404,48800001.0
2005-06-24 00:55:00,1.48399,1.48406,1.48363,1.48391,38000000.0
2005-06-24 00:56:00,1.48369,1.48374,1.48354,1.48359,51900000.0
2005-06-24 00:57:00,1.48363,1.48365,1.48342,1.48342,38200001.0
2005-06-24 00:58:00,1.48372,1.48375,1.48353,1.48362,51300000.0
2005-06-24 00:59:00,1.48364,1.48373,1.48353,1.48373,33900000.0
2005-06-24 01:00:00,1.48361,1.48387,1.48355,1.4837,24400000.0
2005-06-24 01:01:00,1.4838,1.48403,1.48379,1.4839,29200000.0
2005-06-24 01:02:00,1.48425,1.48438,1.48389,1.48389,52800000.0
2005-06-24 01:03:00,1.48425,1.48435,1.48407,1.48425,56800000.0
2005-06-24 01:04:00,1.48421,1.48452,1.48419,1.48419,50600000.0
2005-06-24 01:05:00,1.48412,1.48412,1.48372,1.48372,46000001.0
2005-06-24 01:06:00,1.48358,1.48358,1.48323,1.48356,36600000.0
2005-06-24 01:07:00,1.48357,1.48367,1.48337,1.48342,29600000.0
2005-06-24 01:08:00,1.48352,1.48352,1.48304,1.48304,28800000.0
2005-06-24 01:09:00,1.48329,1.48329,1.48295,1.48329,27200000.0
2005-06-24 01:10:00,1.48331,1.48347,1.48305,1.48333,56700000.0
2005-06-24 01:11:00,1.48337,1.48362,1.48337,1.48362,21000000.0
2005-06-24 01:12:00,1.48362,1.48362,1.48312,1.48347,25600000.0
2005-06-24 01:13:00,1.48367,1.48367,1.48339,1.48362,53600001.0
2005-06-24 01:14:00,1.48331,1.48331,1.48292,1.48313,23200000.0
2005-06-24 01:15:00,1.48328,1.48328,1.48296,1.48311,36500000.0
2005-06-24 01:16:00,1.48304,1.48338,1.48304,1.48312,82800003.0
2005-06-24 01:17:00,1.48318,1.48332,1.48301,1.48301,33800000.0
2005-06-24 01:18:00,1.48318,1.48325,1.48284,1.48315,38200001.0
2005-06-24 01:19:00,1.48289,1.48306,1.48285,1.48297,36000000.0
2005-06-24 01:20:00,1.48313,1.4832,1.48276,1.48313,33200000.0
2005-06-24 01:21:00,1.48266,1.48299,1.48264,1.48298,41900000.0
2005-06-24 01:22:00,1.48316,1.48332,1.48305,1.48319,36800000.0
2005-06-24 01:23:00,1.48307,1.48318,1.48273,1.48273,60400000.0
2005-06-24 01:24:00,1.4831,1.48321,1.48303,1.48321,20600000.0
2005-06-24 01:25:00,1.48312,1.48326,1.48281,1.48314,35200000.0
2005-06-24 01:26:00,1.48311,1.48335,1.48309,1.48312,28600000.0
2005-06-24 01:27:00,1.48309,1.48315,1.48287,1.48306,15600000.0
2005-06-24 01:28:00,1.4829,1.48305,1.48265,1.48298,44600000.0
2005-06-24 01:29:00,1.48311,1.48315,1.48287,1.48287,28400000.0
2005-06-24 01:30:00,1.4831,1.4831,1.48249,1.4828,51800000.0
2005-06-24 01:31:00,1.48282,1.48302,1.48267,1.48302,41400000.0
2005-06-24 01:32:00,1.48298,1.4831,1.48276,1.48282,50000000.0
2005-06-24 01:33:00,1.48279,1.48288,1.48268,1.48288,33000000.0
2005-06-24 01:34:00,1.48285,1.48296,1.48241,1.48296,28000000.0
2005-06-24 01:35:00,1.48307,1.48339,1.48289,1.48289,44200000.0
2005-06-24 01:36:00,1.48276,1.483,1.48276,1.48285,29600000.0
2005-06-24 01:37:00,1.48285,1.48285,1.4824,1.48272,39000000.0
2005-06-24 01:38:00,1.48263,1.48288,1.48257,1.48288,27800000.0
2005-06-24 01:39:00,1.48281,1.48297,1.48249,1.4829,59600000.0
2005-06-24 01:40:00,1.4828,1.48303,1.4828,1.48292,36400000.0
2005-06-24 01:41:00,1.48281,1.48307,1.4827,1.4829,31200000.0
2005-06-24 01:42:00,1.48272,1.48274,1.48237,1.48265,22000000.0
2005-06-24 01:43:00,1.4827,1.48282,1.48224,1.4828,30300000.0
2005-06-24 01:44:00,1.4828,1.48286,1.48254,1.48284,36400000.0
2005-06-24 01:45:00,1.4827,1.48286,1.48254,1.48254,47000000.0
2005-06-24 01:46:00,1.48208,1.48237,1.48208,1.48222,38400000.0
2005-06-24 01:47:00,1.4823,1.48257,1.48223,1.48223,40000000.0
2005-06-24 01:48:00,1.48244,1.48295,1.48244,1.48255,54400000.0
2005-06-24 01:49:00,1.48288,1.48292,1.48218,1.4826,17000000.0
2005-06-24 01:50:00,1.48256,1.48294,1.48227,1.48294,27600000.0
2005-06-24 01:51:00,1.4826,1.4826,1.48245,1.48247,23200000.0
2005-06-24 01:52:00,1.48272,1.48285,1.48259,1.48259,38500000.0
2005-06-24 01:53:00,1.48269,1.48289,1.48265,1.4828,74500002.0
2005-06-24 01:54:00,1.48267,1.48278,1.48263,1.48271,47200001.0
2005-06-24 01:55:00,1.48291,1.48301,1.48272,1.48272,32800000.0
2005-06-24 01:56:00,1.48285,1.48302,1.48275,1.48278,32600000.0
2005-06-24 01:57:00,1.4828,1.48293,1.48273,1.48275,34200000.0
2005-06-24 01:58:00,1.48263,1.48278,1.48232,1.48245,35400000.0
2005-06-24 01:59:00,1.48257,1.48263,1.4825,1.48263,42400000.0
2005-06-24 02:00:00,1.48241,1.48274,1.48241,1.48252,38800000.0
2005-06-24 02:01:00,1.4824,1.48244,1.48233,1.48239,68900001.0
2005-06-24 02:02:00,1.48237,1.48288,1.48237,1.48257,121000001.0
2005-06-24 02:03:00,1.48268,1.48281,1.48263,1.48273,70200000.0
2005-06-24 02:04:00,1.4827,1.48289,1.4827,1.48275,63000000.0
2005-06-24 02:05:00,1.48287,1.48287,1.48275,1.48278,70500000.0
2005-06-24 02:06:00,1.48288,1.48288,1.4825,1.48282,78100000.0
2005-06-24 02:07:00,1.48278,1.48281,1.4824,1.4827,178000000.0
2005-06-24 02:08:00,1.48268,1.48278,1.48268,1.48272,59500000.0
2005-06-24 02:09:00,1.48265,1.48294,1.48251,1.48277,199500000.0
2005-06-24 02:10:00,1.4827,1.48308,1.48269,1.48269,120800000.0
2005-06-24 02:11:00,1.48254,1.48268,1.48254,1.48268,40200000.0
2005-06-24 02:12:00,1.48271,1.48276,1.48266,1.48271,62400000.0
2005-06-24 02:13:00,1.48268,1.48279,1.48268,1.48275,46900000.0
2005-06-24 02:14:00,1.48281,1.48283,1.48249,1.48274,131300000.0
2005-06-24 02:15:00,1.4826,1.48267,1.48242,1.48255,216100000.0
2005-06-24 02:16:00,1.48282,1.48292,1.48266,1.48292,47000000.0
2005-06-24 02:17:00,1.48262,1.48288,1.48238,1.48262,231400000.0
2005-06-24 02:18:00,1.48279,1.48303,1.48233,1.48273,33000000.0
2005-06-24 02:19:00,1.48278,1.48278,1.48231,1.48242,31600000.0
2005-06-24 02:20:00,1.48248,1.48275,1.48235,1.48271,43600000.0
2005-06-24 02:21:00,1.48242,1.48265,1.48235,1.48265,58400000.0
2005-06-24 02:22:00,1.48232,1.48238,1.48228,1.48238,25800000.0
2005-06-24 02:23:00,1.48254,1.48254,1.48227,1.48227,51200000.0
2005-06-24 02:24:00,1.48222,1.48242,1.48212,1.48241,22200000.0
2005-06-24 02:25:00,1.48239,1.4826,1.48228,1.48238,124200000.0
2005-06-24 02:26:00,1.48211,1.48254,1.48202,1.48249,118800000.0
2005-06-24 02:27:00,1.48256,1.48259,1.48241,1.48246,51400000.0
2005-06-24 02:28:00,1.48248,1.4827,1.48248,1.4826,49800000.0
2005-06-24 02:29:00,1.48285,1.48285,1.48257,1.4828,45400000.0
2005-06-24 02:30:00,1.48297,1.48297,1.48275,1.48288,26800000.0
2005-06-24 02:31:00,1.48267,1.48277,1.48257,1.4826,55400001.0
2005-06-24 02:32:00,1.48305,1.48312,1.48289,1.483,34000000.0
2005-06-24 02:33:00,1.48267,1.48268,1.48252,1.48256,199900000.0
2005-06-24 02:34:00,1.48287,1.48287,1.48264,1.48275,44500000.0
2005-06-24 02:35:00,1.48269,1.48269,1.48217,1.48237,86900000.0
2005-06-24 02:36:00,1.4827,1.48278,1.48259,1.4827,27200000.0
2005-06-24 02:37:00,1.48238,1.48245,1.48235,1.48235,91000000.0
2005-06-24 02:38:00,1.48246,1.48257,1.48244,1.48253,53400000.0
2005-06-24 02:39:00,1.48273,1.48273,1.4826,1.48268,46800001.0
2005-06-24 02:40:00,1.48275,1.48287,1.4827,1.48275,39000000.0
2005-06-24 02:41:00,1.48261,1.48278,1.4826,1.4826,39000000.0
2005-06-24 02:42:00,1.48285,1.48297,1.48285,1.48289,32600000.0
2005-06-24 02:43:00,1.48276,1.48297,1.48276,1.48297,26000000.0
2005-06-24 02:44:00,1.48306,1.48324,1.48299,1.48324,23800000.0
2005-06-24 02:45:00,1.48272,1.48302,1.48272,1.48282,39800000.0
2005-06-24 02:46:00,1.48266,1.48266,1.48245,1.48248,194700000.0
2005-06-24 02:47:00,1.48296,1.48314,1.48257,1.48304,226100000.0
2005-06-24 02:48:00,1.48278,1.48283,1.48258,1.48278,88600000.0
2005-06-24 02:49:00,1.48269,1.48307,1.48256,1.48263,69000000.0
2005-06-24 02:50:00,1.48283,1.483,1.48255,1.483,129700000.0
2005-06-24 02:51:00,1.48258,1.48278,1.48245,1.4827,66200000.0
2005-06-24 02:52:00,1.48302,1.48302,1.48268,1.48268,25800000.0
2005-06-24 02:53:00,1.48277,1.48277,1.48236,1.48263,16000000.0
2005-06-24 02:54:00,1.48281,1.48317,1.48281,1.48283,48900000.0
2005-06-24 02:55:00,1.4827,1.4827,1.48228,1.48238,31500000.0
2005-06-24 02:56:00,1.48232,1.4825,1.48232,1.48242,51200000.0
2005-06-24 02:57:00,1.48252,1.48289,1.48252,1.48268,34400000.0
2005-06-24 02:58:00,1.48256,1.48276,1.48253,1.48253,40200000.0
2005-06-24 02:59:00,1.48251,1.48262,1.48242,1.48252,59000000.0
2005-06-24 03:00:00,1.48261,1.48266,1.48244,1.48247,104400000.0
2005-06-24 03:01:00,1.48245,1.48247,1.48237,1.48242,45400000.0
2005-06-24 03:02:00,1.48232,1.48232,1.4822,1.48228,38000000.0
2005-06-24 03:03:00,1.4823,1.48232,1.48225,1.48232,47800000.0
2005-06-24 03:04:00,1.48234,1.48294,1.4822,1.48262,41200000.0
2005-06-24 03:05:00,1.48259,1.48273,1.48242,1.48273,58900000.0
2005-06-24 03:06:00,1.4828,1.48286,1.48273,1.48273,55200000.0
2005-06-24 03:07:00,1.48298,1.48341,1.48287,1.48317,86500000.0
2005-06-24 03:08:00,1.48311,1.48311,1.48275,1.48276,50400000.0
2005-06-24 03:09:00,1.48305,1.48318,1.48276,1.48318,30600000.0
2005-06-24 03:10:00,1.48276,1.48315,1.48276,1.48309,30600000.0
2005-06-24 03:11:00,1.48264,1.48269,1.48264,1.48269,30000000.0
2005-06-24 03:12:00,1.48296,1.48311,1.4827,1.48289,55800000.0
2005-06-24 03:13:00,1.48256,1.48292,1.48254,1.48292,42000000.0
2005-06-24 03:14:00,1.4829,1.48316,1.48269,1.48302,52600000.0
2005-06-24 03:15:00,1.48262,1.48297,1.48262,1.48295,42400000.0
2005-06-24 03:16:00,1.48286,1.48299,1.48261,1.48296,37800000.0
2005-06-24 03:17:00,1.48305,1.48328,1.48274,1.4831,34000000.0
2005-06-24 03:19:00,1.48296,1.48301,1.48276,1.48301,38900000.0
2005-06-24 03:20:00,1.48256,1.48304,1.48242,1.48264,39600000.0
2005-06-24 03:21:00,1.48221,1.48227,1.48221,1.48225,28400000.0
2005-06-24 03:22:00,1.4823,1.48234,1.48224,1.48232,61000000.0
2005-06-24 03:23:00,1.48242,1.48256,1.4824,1.48249,68100000.0
2005-06-24 03:24:00,1.48252,1.48252,1.48241,1.48242,58400000.0
2005-06-24 03:25:00,1.48282,1.48282,1.48239,1.48245,24500000.0
2005-06-24 03:26:00,1.4824,1.48263,1.48237,1.48263,159600001.0
2005-06-24 03:27:00,1.48267,1.48277,1.48257,1.48277,98900001.0
2005-06-24 03:28:00,1.48272,1.48272,1.48254,1.48254,49600000.0
2005-06-24 03:29:00,1.48253,1.48267,1.48253,1.48265,46800000.0
2005-06-24 03:30:00,1.48269,1.48272,1.48252,1.48272,91000002.0
2005-06-24 03:31:00,1.48266,1.48306,1.48266,1.48306,39800000.0
2005-06-24 03:32:00,1.48292,1.48309,1.48282,1.48282,22200000.0
2005-06-24 03:33:00,1.48262,1.48281,1.48262,1.4828,31200000.0
2005-06-24 03:34:00,1.48287,1.48302,1.48262,1.48265,36800000.0
2005-06-24 03:35:00,1.48262,1.48269,1.48244,1.48254,67800000.0
2005-06-24 03:36:00,1.48264,1.48294,1.48246,1.48289,81100001.0
2005-06-24 03:37:00,1.48286,1.48296,1.48261,1.48295,28000000.0
2005-06-24 03:39:00,1.48262,1.48263,1.48248,1.48249,71400000.0
2005-06-24 03:40:00,1.48241,1.48295,1.4823,1.48295,131700001.0
2005-06-24 03:42:00,1.48311,1.48311,1.48297,1.48303,98100001.0
2005-06-24 03:44:00,1.48286,1.48304,1.48278,1.48293,41500000.0
2005-06-24 03:45:00,1.48291,1.48314,1.48283,1.48314,48200000.0
2005-06-24 03:46:00,1.48277,1.48277,1.4825,1.4826,40800000.0
2005-06-24 03:47:00,1.48261,1.48291,1.48261,1.48268,24000000.0
2005-06-24 03:48:00,1.48332,1.48332,1.48289,1.48291,35600000.0
2005-06-24 03:49:00,1.48282,1.48282,1.48229,1.48231,45600000.0
2005-06-24 03:50:00,1.4826,1.48283,1.48248,1.48248,95200000.0
2005-06-24 03:51:00,1.48285,1.48291,1.48269,1.48269,50700000.0
2005-06-24 03:52:00,1.48273,1.48286,1.48254,1.48258,92300000.0
2005-06-24 03:53:00,1.48254,1.48275,1.48248,1.48254,73200000.0
2005-06-24 03:54:00,1.48248,1.48306,1.48248,1.48268,29600000.0
2005-06-24 03:55:00,1.48301,1.48314,1.48285,1.48314,29000000.0
2005-06-24 03:56:00,1.48289,1.48311,1.48289,1.4829,28000000.0
2005-06-24 03:57:00,1.48236,1.48248,1.48222,1.48222,157800001.0
2005-06-24 03:58:00,1.48215,1.48279,1.48206,1.48226,219800001.0
2005-06-24 03:59:00,1.4826,1.48286,1.48257,1.48273,140600001.0
2005-06-24 04:00:00,1.48275,1.48294,1.48272,1.48274,74200000.0
2005-06-24 04:01:00,1.48268,1.48288,1.48257,1.48276,148200002.0
2005-06-24 04:02:00,1.48269,1.48291,1.48251,1.48251,97400000.0
2005-06-24 04:04:00,1.4824,1.48247,1.48226,1.48237,122600000.0
2005-06-24 04:05:00,1.48245,1.48308,1.48245,1.48303,220400002.0
2005-06-24 04:06:00,1.48266,1.48302,1.48255,1.48268,107600000.0
2005-06-24 04:07:00,1.48245,1.48245,1.47962,1.48155,176700000.0
2005-06-24 04:08:00,1.48203,1.48203,1.48191,1.48191,14200000.0
2005-06-24 04:09:00,1.48211,1.48227,1.48191,1.48225,24600000.0
2005-06-24 04:10:00,1.48218,1.48238,1.48198,1.48215,119200000.0
2005-06-24 04:11:00,1.48233,1.4827,1.48216,1.4822,29800000.0
2005-06-24 04:12:00,1.48206,1.48221,1.48201,1.48201,80800000.0
2005-06-24 04:13:00,1.48221,1.48258,1.48221,1.48224,104400001.0
2005-06-24 04:14:00,1.48185,1.48198,1.48183,1.48194,88700000.0
2005-06-24 04:15:00,1.48201,1.48253,1.48201,1.48253,68600000.0
2005-06-24 04:16:00,1.48242,1.48248,1.48208,1.48218,82400000.0
2005-06-24 04:17:00,1.48225,1.48226,1.48213,1.48218,39900000.0
2005-06-24 04:18:00,1.48215,1.48236,1.48212,1.48221,119700000.0
2005-06-24 04:19:00,1.48222,1.48222,1.48211,1.48211,62000000.0
2005-06-24 04:20:00,1.48213,1.48235,1.482,1.48211,162600001.0
2005-06-24 04:21:00,1.4826,1.4827,1.4825,1.4826,45200000.0
2005-06-24 04:22:00,1.48206,1.48256,1.48198,1.48232,45200000.0
2005-06-24 04:23:00,1.48189,1.48192,1.48184,1.48187,27800000.0
2005-06-24 04:24:00,1.48196,1.48204,1.48189,1.48195,181600000.0
2005-06-24 04:25:00,1.48189,1.48248,1.48189,1.4821,213700000.0
2005-06-24 04:26:00,1.48206,1.48213,1.48196,1.482,129100000.0
2005-06-24 04:27:00,1.48204,1.4821,1.48193,1.48193,61200000.0
2005-06-24 04:28:00,1.48205,1.48205,1.48193,1.48193,54200000.0
2005-06-24 04:29:00,1.48168,1.48213,1.48165,1.48213,73400000.0
2005-06-24 04:30:00,1.48183,1.48238,1.48183,1.48208,71600000.0
2005-06-24 04:31:00,1.48193,1.48207,1.48173,1.482,38000000.0
2005-06-24 04:32:00,1.48211,1.48213,1.48202,1.48213,28900000.0
2005-06-24 04:33:00,1.48225,1.48244,1.48215,1.4823,39000000.0
2005-06-24 04:34:00,1.48232,1.4824,1.48222,1.48222,39000000.0
2005-06-24 04:35:00,1.48207,1.4822,1.48205,1.48205,49000000.0
2005-06-24 04:36:00,1.4823,1.48238,1.48165,1.48227,159900001.0
2005-06-24 04:37:00,1.4822,1.48243,1.48193,1.4822,121400000.0
2005-06-24 04:38:00,1.48217,1.48217,1.48197,1.48203,63800002.0
2005-06-24 04:39:00,1.4819,1.48214,1.4819,1.48203,93000000.0
2005-06-24 04:40:00,1.4819,1.48215,1.4819,1.48215,18000000.0
2005-06-24 04:42:00,1.48188,1.48203,1.48188,1.48198,77200000.0
2005-06-24 04:43:00,1.48192,1.48192,1.48188,1.4819,62100000.0
2005-06-24 04:44:00,1.48181,1.48223,1.48181,1.48215,51700000.0
2005-06-24 04:45:00,1.482,1.48205,1.48165,1.48185,50600000.0
2005-06-24 04:46:00,1.48165,1.48174,1.4816,1.48167,54400000.0
2005-06-24 04:47:00,1.48174,1.4821,1.48163,1.4821,90600001.0
2005-06-24 04:48:00,1.48185,1.4821,1.48185,1.48205,53700000.0
2005-06-24 04:49:00,1.4819,1.4819,1.48142,1.48149,65600000.0
2005-06-24 04:50:00,1.4819,1.48195,1.48173,1.48183,53000000.0
2005-06-24 04:51:00,1.48153,1.48153,1.48153,1.48153,25600000.0
2005-06-24 04:52:00,1.48168,1.4821,1.48165,1.48186,36000000.0
2005-06-24 04:54:00,1.48154,1.4818,1.48151,1.48151,40700000.0
2005-06-24 04:55:00,1.48167,1.48167,1.48127,1.48135,40200000.0
2005-06-24 04:56:00,1.48122,1.48167,1.48122,1.48142,44000000.0
2005-06-24 04:57:00,1.48119,1.48164,1.48113,1.48123,40200000.0
2005-06-24 04:58:00,1.48131,1.48181,1.48131,1.48162,43300000.0
2005-06-24 04:59:00,1.48095,1.48135,1.48095,1.48122,107800000.0
2005-06-24 05:00:00,1.48165,1.48181,1.48161,1.48179,28200000.0
2005-06-24 05:01:00,1.4817,1.48192,1.48155,1.48175,32000000.0
2005-06-24 05:02:00,1.48155,1.48161,1.4813,1.48148,41800000.0
2005-06-24 05:03:00,1.48126,1.48151,1.48121,1.48128,155900000.0
2005-06-24 05:04:00,1.48124,1.48138,1.48112,1.48138,199300000.0
2005-06-24 05:05:00,1.48135,1.48135,1.4812,1.48121,176000001.0
2005-06-24 05:06:00,1.48129,1.48172,1.48129,1.4817,154900000.0
2005-06-24 05:07:00,1.48152,1.48188,1.48124,1.48124,282000000.0
2005-06-24 05:08:00,1.48151,1.48183,1.48144,1.48156,292900000.0
2005-06-24 05:09:00,1.4814,1.48166,1.48127,1.48128,213300000.0
2005-06-24 05:10:00,1.48146,1.48181,1.48146,1.48181,240400002.0
2005-06-24 05:11:00,1.48173,1.48173,1.48133,1.48133,120600000.0
2005-06-24 05:12:00,1.48128,1.48175,1.48128,1.48175,159500000.0
2005-06-24 05:13:00,1.48183,1.4821,1.48181,1.48184,149600001.0
2005-06-24 05:14:00,1.48179,1.48196,1.48178,1.48185,207100000.0
2005-06-24 05:15:00,1.48196,1.48208,1.48186,1.48201,32000000.0
2005-06-24 05:16:00,1.48189,1.48201,1.48181,1.48191,223800001.0
2005-06-24 05:17:00,1.48201,1.48216,1.48186,1.48216,170500000.0
2005-06-24 05:19:00,1.48184,1.48215,1.48173,1.48173,277100001.0
2005-06-24 05:20:00,1.48187,1.48201,1.48179,1.48191,252100000.0
2005-06-24 05:21:00,1.4818,1.48222,1.48158,1.48169,318400000.0
2005-06-24 05:22:00,1.48165,1.48172,1.48157,1.48162,175600000.0
2005-06-24 05:23:00,1.48156,1.48173,1.48155,1.48155,99700000.0
2005-06-24 05:24:00,1.4815,1.48153,1.48145,1.48148,158300000.0
2005-06-24 05:25:00,1.48165,1.48182,1.48145,1.4815,232700000.0
2005-06-24 05:26:00,1.48148,1.48148,1.48134,1.48147,123800000.0
2005-06-24 05:27:00,1.48175,1.4818,1.48145,1.4817,179400000.0
2005-06-24 05:28:00,1.4817,1.4818,1.48145,1.4817,212900000.0
2005-06-24 05:29:00,1.48165,1.48175,1.48147,1.48155,338200001.0
2005-06-24 05:30:00,1.48158,1.48195,1.48156,1.48158,224100001.0
2005-06-24 05:31:00,1.48162,1.48192,1.48159,1.48167,96600001.0
2005-06-24 05:32:00,1.48182,1.48195,1.48177,1.48187,177600001.0
2005-06-24 05:33:00,1.48182,1.48182,1.48167,1.48172,204700000.0
2005-06-24 05:34:00,1.4816,1.48195,1.48147,1.48149,256000001.0
2005-06-24 05:35:00,1.48168,1.48175,1.4816,1.4817,32200000.0
2005-06-24 05:36:00,1.48147,1.48163,1.48145,1.4815,175400000.0
2005-06-24 05:37:00,1.48153,1.48173,1.4815,1.48159,168200000.0
2005-06-24 05:38:00,1.48168,1.48195,1.48168,1.48181,164000000.0
2005-06-24 05:39:00,1.48185,1.482,1.48177,1.48185,165200000.0
2005-06-24 05:40:00,1.48166,1.48204,1.48158,1.48173,243000000.0
2005-06-24 05:41:00,1.48156,1.48179,1.48141,1.48147,135200000.0
2005-06-24 05:42:00,1.48157,1.48168,1.48148,1.48154,233000001.0
2005-06-24 05:43:00,1.48147,1.48155,1.4814,1.48148,82200000.0
2005-06-24 05:45:00,1.4816,1.4818,1.48155,1.4816,128600001.0
2005-06-24 05:46:00,1.48163,1.48173,1.48153,1.48161,200800002.0
2005-06-24 05:47:00,1.48132,1.48132,1.48055,1.48072,210700000.0
2005-06-24 05:48:00,1.48016,1.48041,1.47976,1.48019,245300000.0
2005-06-24 05:49:00,1.48035,1.48068,1.48035,1.48035,187800000.0
2005-06-24 05:50:00,1.48049,1.48089,1.48049,1.48058,275400000.0
2005-06-24 05:51:00,1.4807,1.48107,1.4807,1.48082,176200001.0
2005-06-24 05:52:00,1.48079,1.48096,1.48073,1.48085,192100000.0
2005-06-24 05:53:00,1.48084,1.48094,1.48069,1.48069,99200000.0
2005-06-24 05:54:00,1.48079,1.48096,1.48064,1.48089,230700001.0
2005-06-24 05:55:00,1.48083,1.48108,1.48076,1.48086,240200002.0
2005-06-24 05:56:00,1.48092,1.4812,1.48085,1.48085,119800000.0
2005-06-24 05:57:00,1.4808,1.48086,1.48072,1.48073,161500001.0
2005-06-24 05:58:00,1.48091,1.48091,1.48046,1.48046,124600000.0
2005-06-24 05:59:00,1.48059,1.48065,1.48049,1.48058,101200000.0
2005-06-24 06:00:00,1.48065,1.48067,1.48055,1.48062,214000000.0
2005-06-24 06:01:00,1.48069,1.48088,1.48065,1.48065,151900000.0
2005-06-24 06:02:00,1.48048,1.48063,1.48041,1.48043,265900002.0
2005-06-24 06:03:00,1.48056,1.48058,1.48038,1.48053,39600000.0
2005-06-24 06:04:00,1.48043,1.48052,1.48034,1.48042,169200000.0
2005-06-24 06:05:00,1.48029,1.48029,1.47978,1.4798,444900001.0
2005-06-24 06:06:00,1.47945,1.47945,1.47655,1.47691,79200001.0
2005-06-24 06:07:00,1.47733,1.47838,1.47733,1.47838,373200001.0
2005-06-24 06:08:00,1.47958,1.48023,1.47958,1.47984,584700003.0
2005-06-24 06:09:00,1.47955,1.47955,1.47849,1.47863,424800001.0
2005-06-24 06:10:00,1.47882,1.47975,1.47882,1.47922,280300002.0
2005-06-24 06:11:00,1.47929,1.47986,1.47903,1.47986,466700001.0
2005-06-24 06:12:00,1.48001,1.48101,1.47987,1.48101,238500001.0
2005-06-24 06:13:00,1.48114,1.48312,1.481,1.48206,330100000.0
2005-06-24 06:14:00,1.4822,1.4822,1.48122,1.4814,330300000.0
2005-06-24 06:15:00,1.48175,1.48203,1.48146,1.48165,245900002.0
2005-06-24 06:16:00,1.48182,1.48198,1.48173,1.48198,190500000.0
2005-06-24 06:17:00,1.48163,1.4817,1.48109,1.4816,157700001.0
2005-06-24 06:18:00,1.4816,1.48164,1.48123,1.48123,246300002.0
2005-06-24 06:19:00,1.48074,1.48074,1.48039,1.48039,150500000.0
2005-06-24 06:20:00,1.48023,1.48075,1.48002,1.48075,312000000.0
2005-06-24 06:21:00,1.48099,1.48107,1.48048,1.4807,261300002.0
2005-06-24 06:22:00,1.48067,1.48095,1.47977,1.47986,253400000.0
2005-06-24 06:23:00,1.47997,1.48067,1.47979,1.48058,335000002.0
2005-06-24 06:24:00,1.48041,1.4805,1.48023,1.48026,326100001.0
2005-06-24 06:25:00,1.47976,1.47991,1.47922,1.47991,262900001.0
2005-06-24 06:26:00,1.4802,1.48042,1.48,1.48042,367900002.0
2005-06-24 06:27:00,1.48055,1.48071,1.48053,1.48056,345300001.0
2005-06-24 06:28:00,1.4806,1.48065,1.48032,1.48058,402800000.0
2005-06-24 06:29:00,1.48071,1.48135,1.48071,1.48135,85500000.0
2005-06-24 06:30:00,1.48163,1.48193,1.48154,1.48182,264700000.0
2005-06-24 06:31:00,1.48147,1.48147,1.48091,1.48115,141500000.0
2005-06-24 06:32:00,1.48135,1.48182,1.48135,1.48162,190900000.0
2005-06-24 06:33:00,1.48182,1.48186,1.48135,1.48135,250800000.0
2005-06-24 06:34:00,1.48162,1.48189,1.48159,1.48189,263200000.0
2005-06-24 06:35:00,1.48171,1.48211,1.48155,1.48175,138000000.0
2005-06-24 06:36:00,1.48219,1.48235,1.48218,1.48222,63900000.0
2005-06-24 06:37:00,1.48193,1.48198,1.48186,1.48186,225600001.0
2005-06-24 06:38:00,1.4818,1.4821,1.48163,1.48179,117700000.0
2005-06-24 06:39:00,1.48189,1.48189,1.48168,1.48171,42000001.0
2005-06-24 06:40:00,1.48128,1.48128,1.48079,1.48079,153600002.0
2005-06-24 06:41:00,1.48075,1.48089,1.48071,1.48079,193700001.0
2005-06-24 06:42:00,1.48084,1.4809,1.48051,1.48082,325100002.0
2005-06-24 06:43:00,1.48123,1.48223,1.48123,1.48216,137900000.0
2005-06-24 06:44:00,1.48206,1.48207,1.4818,1.48185,302400001.0
2005-06-24 06:45:00,1.4818,1.48202,1.48178,1.48195,270300001.0
2005-06-24 06:46:00,1.48201,1.48247,1.48201,1.48224,282800001.0
2005-06-24 06:47:00,1.48223,1.4827,1.48189,1.48214,229000000.0
2005-06-24 06:48:00,1.48194,1.48226,1.48156,1.48156,40600000.0
2005-06-24 06:49:00,1.48101,1.48143,1.48099,1.48119,237000000.0
2005-06-24 06:50:00,1.48171,1.48199,1.48171,1.48188,45600000.0
2005-06-24 06:51:00,1.48202,1.48202,1.48146,1.48168,43400000.0
2005-06-24 06:52:00,1.48141,1.48146,1.48118,1.48118,203100000.0
2005-06-24 06:53:00,1.48122,1.48149,1.48108,1.48126,241600001.0
2005-06-24 06:54:00,1.48126,1.48154,1.48118,1.48124,453300002.0
2005-06-24 06:55:00,1.48135,1.48152,1.48126,1.48145,359100000.0
2005-06-24 06:56:00,1.48154,1.48168,1.48151,1.48162,19800000.0
2005-06-24 06:57:00,1.48179,1.4818,1.48155,1.48155,79500000.0
2005-06-24 06:58:00,1.4815,1.48155,1.48135,1.48148,218300001.0
2005-06-24 06:59:00,1.48139,1.48151,1.48119,1.48119,335800001.0
2005-06-24 07:00:00,1.48114,1.48129,1.48102,1.48116,110200000.0
2005-06-24 07:01:00,1.48096,1.48152,1.48096,1.48152,283700000.0
2005-06-24 07:02:00,1.48179,1.48199,1.48173,1.48194,357400001.0
2005-06-24 07:03:00,1.48171,1.48187,1.48169,1.48187,139500000.0
2005-06-24 07:04:00,1.48177,1.48192,1.48167,1.48187,316100000.0
2005-06-24 07:05:00,1.48176,1.48176,1.48111,1.48119,104400000.0
2005-06-24 07:06:00,1.4813,1.48183,1.48127,1.48181,212800000.0
2005-06-24 07:07:00,1.48191,1.48191,1.48169,1.48186,198100000.0
2005-06-24 07:08:00,1.48179,1.48188,1.48161,1.48182,304400000.0
2005-06-24 07:09:00,1.48185,1.48193,1.48155,1.48164,232000001.0
2005-06-24 07:10:00,1.48169,1.48169,1.48138,1.48147,493300000.0
2005-06-24 07:11:00,1.4815,1.48152,1.48138,1.48152,355400002.0
2005-06-24 07:12:00,1.48164,1.48184,1.48158,1.48184,320600002.0
2005-06-24 07:13:00,1.48183,1.48183,1.48145,1.48149,267500000.0
2005-06-24 07:14:00,1.48145,1.48153,1.4814,1.48149,503100001.0
2005-06-24 07:15:00,1.48171,1.48191,1.48148,1.48191,279400000.0
2005-06-24 07:16:00,1.48167,1.48182,1.48164,1.48182,179000000.0
2005-06-24 07:17:00,1.48177,1.48177,1.48151,1.48158,214500000.0
2005-06-24 07:18:00,1.48164,1.48187,1.48159,1.48182,447300000.0
2005-06-24 07:19:00,1.48179,1.48192,1.48164,1.48184,313200000.0
2005-06-24 07:20:00,1.48181,1.48183,1.4815,1.48165,463000001.0
2005-06-24 07:21:00,1.48153,1.48166,1.48146,1.48148,298400000.0
2005-06-24 07:22:00,1.48157,1.4818,1.4815,1.48156,363300002.0
2005-06-24 07:23:00,1.48154,1.48164,1.48133,1.48146,469100001.0
2005-06-24 07:24:00,1.48121,1.48126,1.4811,1.48117,339500000.0
2005-06-24 07:25:00,1.48119,1.48126,1.48106,1.4812,371500001.0
2005-06-24 07:26:00,1.48115,1.48151,1.48115,1.48118,261700000.0
2005-06-24 07:27:00,1.48114,1.4813,1.48102,1.4813,150600001.0
2005-06-24 07:28:00,1.48137,1.48146,1.48131,1.48142,220600000.0
2005-06-24 07:29:00,1.48135,1.48142,1.48114,1.4812,244200001.0
2005-06-24 07:30:00,1.48124,1.48137,1.48115,1.48131,581400001.0
2005-06-24 07:31:00,1.48139,1.48157,1.48136,1.48152,233100000.0
2005-06-24 07:32:00,1.48137,1.48139,1.48115,1.48125,441700000.0
2005-06-24 07:33:00,1.48122,1.48139,1.48115,1.4813,430600000.0
2005-06-24 07:34:00,1.4814,1.48144,1.48127,1.48134,251800000.0
2005-06-24 07:36:00,1.48142,1.4815,1.48127,1.48144,412200002.0
2005-06-24 07:37:00,1.48144,1.48154,1.48127,1.48137,216100000.0
2005-06-24 07:38:00,1.48129,1.48148,1.48129,1.48135,35400000.0
2005-06-24 07:39:00,1.48132,1.48142,1.48122,1.48142,372300000.0
2005-06-24 07:40:00,1.48151,1.48175,1.48144,1.48155,384000004.0
2005-06-24 07:41:00,1.48157,1.48201,1.48157,1.48201,645200000.0
2005-06-24 07:42:00,1.48234,1.48244,1.48212,1.48229,292200000.0
2005-06-24 07:43:00,1.48233,1.48235,1.48181,1.4821,199400000.0
2005-06-24 07:44:00,1.48222,1.48222,1.482,1.48205,461100003.0
2005-06-24 07:45:00,1.48217,1.48233,1.48212,1.48224,375700000.0
2005-06-24 07:46:00,1.48217,1.48234,1.48206,1.48214,439200001.0
2005-06-24 07:47:00,1.48228,1.4825,1.48207,1.48226,692300002.0
2005-06-24 07:48:00,1.48219,1.48238,1.48204,1.48211,745000002.0
2005-06-24 07:50:00,1.48233,1.48251,1.48217,1.48224,574700001.0
2005-06-24 07:51:00,1.48229,1.48229,1.4818,1.48204,570900001.0
2005-06-24 07:52:00,1.482,1.48205,1.48183,1.48199,443800001.0
2005-06-24 07:53:00,1.48198,1.4822,1.48179,1.48214,591700001.0
2005-06-24 07:54:00,1.48211,1.48215,1.48188,1.48188,340500002.0
2005-06-24 07:55:00,1.48183,1.48183,1.48153,1.48156,370000000.0
2005-06-24 07:56:00,1.48138,1.48146,1.48072,1.48072,677000001.0
2005-06-24 07:57:00,1.48059,1.48154,1.48059,1.48135,579600001.0
2005-06-24 07:58:00,1.48155,1.48178,1.4815,1.4815,673300002.0
2005-06-24 07:59:00,1.48116,1.48135,1.48107,1.48114,458100000.0
2005-06-24 08:00:00,1.48192,1.48206,1.4818,1.48198,411000001.0
2005-06-24 08:01:00,1.48187,1.4822,1.48182,1.48197,485900001.0
2005-06-24 08:02:00,1.48183,1.48206,1.48179,1.4818,236200000.0
2005-06-24 08:03:00,1.48173,1.48173,1.48138,1.48152,549200003.0
2005-06-24 08:04:00,1.4816,1.48189,1.48152,1.48188,408000003.0
2005-06-24 08:05:00,1.48192,1.48192,1.48152,1.48152,296500001.0
2005-06-24 08:06:00,1.48168,1.48202,1.48157,1.48202,644100002.0
2005-06-24 08:07:00,1.4819,1.48195,1.48169,1.48174,556400002.0
2005-06-24 08:08:00,1.48169,1.4817,1.48147,1.48147,396500000.0
2005-06-24 08:09:00,1.48139,1.48151,1.48118,1.48125,528900001.0
2005-06-24 08:10:00,1.48134,1.48166,1.48109,1.48166,566700000.0
2005-06-24 08:11:00,1.48185,1.4822,1.48182,1.48206,234700000.0
2005-06-24 08:12:00,1.48203,1.48225,1.48188,1.4821,380400001.0
2005-06-24 08:13:00,1.48216,1.48232,1.48205,1.48225,232800000.0
2005-06-24 08:14:00,1.48228,1.48245,1.48224,1.48224,113100000.0
2005-06-24 08:15:00,1.48223,1.48294,1.48223,1.48294,279600001.0
2005-06-24 08:16:00,1.48315,1.48351,1.48315,1.48346,285100001.0
2005-06-24 08:17:00,1.48336,1.48366,1.48322,1.48341,263600001.0
2005-06-24 08:18:00,1.48304,1.48332,1.48287,1.48305,223200000.0
2005-06-24 08:19:00,1.48313,1.48344,1.48309,1.48344,304900000.0
2005-06-24 08:20:00,1.48336,1.48358,1.48333,1.48337,352100002.0
2005-06-24 08:21:00,1.48355,1.48361,1.48301,1.48322,483700000.0
2005-06-24 08:22:00,1.48304,1.48308,1.48292,1.48306,299500000.0
2005-06-24 08:23:00,1.48304,1.48339,1.48298,1.48324,243200001.0
2005-06-24 08:24:00,1.48322,1.48341,1.48312,1.48317,379200000.0
2005-06-24 08:25:00,1.48316,1.48316,1.4829,1.48294,566300000.0
2005-06-24 08:26:00,1.48283,1.48286,1.4824,1.48253,299200001.0
2005-06-24 08:27:00,1.48252,1.4829,1.4825,1.4825,412400000.0
2005-06-24 08:28:00,1.48267,1.48295,1.48263,1.48279,550000003.0
2005-06-24 08:29:00,1.48259,1.48288,1.48259,1.48277,373600001.0
2005-06-24 08:30:00,1.48263,1.48274,1.48246,1.48252,495300001.0
2005-06-24 08:31:00,1.48242,1.48253,1.4822,1.48228,294100002.0
2005-06-24 08:32:00,1.48208,1.48229,1.48202,1.48222,324400003.0
2005-06-24 08:33:00,1.48207,1.48207,1.48189,1.48199,201700001.0
2005-06-24 08:34:00,1.48216,1.48237,1.48204,1.48208,602900001.0
2005-06-24 08:35:00,1.48222,1.48226,1.48195,1.48195,554200002.0
2005-06-24 08:36:00,1.48191,1.48222,1.48182,1.48206,445000000.0
2005-06-24 08:37:00,1.48184,1.48222,1.48184,1.48198,337000001.0
2005-06-24 08:38:00,1.48215,1.48221,1.48195,1.48213,336100000.0
2005-06-24 08:39:00,1.4822,1.48243,1.48213,1.48232,547400001.0
2005-06-24 08:40:00,1.48212,1.48254,1.48212,1.48222,367900000.0
2005-06-24 08:41:00,1.48244,1.48278,1.48232,1.48263,452700003.0
2005-06-24 08:42:00,1.48262,1.48277,1.48242,1.48247,453800001.0
2005-06-24 08:43:00,1.48238,1.48262,1.48235,1.4824,366600002.0
2005-06-24 08:44:00,1.48245,1.48294,1.48245,1.48277,454600000.0
2005-06-24 08:45:00,1.48286,1.48291,1.48256,1.48263,605000003.0
2005-06-24 08:46:00,1.48265,1.48286,1.48239,1.4824,739000000.0
2005-06-24 08:47:00,1.48258,1.48281,1.48254,1.48267,549600002.0
2005-06-24 08:48:00,1.4828,1.48315,1.48271,1.48305,375100001.0
2005-06-24 08:49:00,1.48319,1.4832,1.48283,1.48298,500600001.0
2005-06-24 08:50:00,1.48314,1.48331,1.483,1.48317,573600005.0
2005-06-24 08:51:00,1.48299,1.48307,1.48252,1.48264,564600000.0
2005-06-24 08:52:00,1.48254,1.48281,1.48232,1.48255,570800001.0
2005-06-24 08:53:00,1.48237,1.48248,1.48075,1.48075,582400002.0
2005-06-24 08:54:00,1.48074,1.48105,1.48072,1.48091,711700002.0
2005-06-24 08:55:00,1.48224,1.48267,1.48125,1.48247,592400001.0
2005-06-24 08:56:00,1.48251,1.48276,1.48239,1.48258,601800002.0
2005-06-24 08:57:00,1.48279,1.48282,1.48238,1.4824,553200000.0
2005-06-24 08:58:00,1.48226,1.48243,1.48212,1.48219,506800004.0
2005-06-24 08:59:00,1.48223,1.48239,1.48206,1.48206,325800001.0
2005-06-24 09:00:00,1.48198,1.48224,1.4816,1.48195,444900001.0
2005-06-24 09:01:00,1.48199,1.48247,1.48199,1.48242,423300002.0
2005-06-24 09:02:00,1.48229,1.48253,1.48209,1.48221,665400001.0
2005-06-24 09:03:00,1.48233,1.48251,1.48226,1.48227,563300000.0
2005-06-24 09:04:00,1.48242,1.48251,1.48174,1.48174,658700000.0
2005-06-24 09:05:00,1.48172,1.48255,1.48172,1.48237,645900002.0
2005-06-24 09:06:00,1.48229,1.4824,1.48191,1.48221,570300002.0
2005-06-24 09:07:00,1.48216,1.48235,1.48212,1.48229,350300000.0
2005-06-24 09:08:00,1.4824,1.48261,1.4824,1.48243,238900002.0
2005-06-24 09:09:00,1.48223,1.48236,1.48213,1.48233,296600001.0
2005-06-24 09:10:00,1.48235,1.48265,1.48207,1.4821,326300000.0
2005-06-24 09:11:00,1.48198,1.48249,1.48194,1.48249,601100001.0
2005-06-24 09:12:00,1.48252,1.48283,1.48222,1.48235,501500004.0
2005-06-24 09:13:00,1.48237,1.48263,1.48206,1.48263,499600000.0
2005-06-24 09:14:00,1.48239,1.48266,1.48229,1.48266,291800001.0
2005-06-24 09:15:00,1.48263,1.48263,1.48233,1.48246,416800001.0
2005-06-24 09:16:00,1.48243,1.48251,1.48158,1.48196,516000000.0
2005-06-24 09:17:00,1.48184,1.48225,1.48164,1.48203,521000000.0
2005-06-24 09:18:00,1.48201,1.48219,1.48196,1.48203,209000001.0
2005-06-24 09:19:00,1.48209,1.4824,1.48205,1.48218,469900001.0
2005-06-24 09:20:00,1.4823,1.48254,1.4823,1.48253,256300000.0
2005-06-24 09:21:00,1.48258,1.48258,1.48238,1.48242,346400002.0
2005-06-24 09:22:00,1.48246,1.48254,1.4823,1.48237,336800002.0
2005-06-24 09:23:00,1.48241,1.4826,1.48215,1.48226,423900000.0
2005-06-24 09:24:00,1.48226,1.48226,1.48193,1.48198,377500001.0
2005-06-24 09:25:00,1.4821,1.48237,1.48207,1.48216,412700001.0
2005-06-24 09:26:00,1.48205,1.48216,1.48172,1.48173,600300002.0
2005-06-24 09:27:00,1.48152,1.48168,1.48139,1.48162,429500001.0
2005-06-24 09:28:00,1.48176,1.48218,1.48173,1.48213,471000001.0
2005-06-24 09:29:00,1.48222,1.48236,1.48206,1.48218,484300004.0
2005-06-24 09:30:00,1.48214,1.48234,1.48199,1.4822,761500002.0
2005-06-24 09:31:00,1.48223,1.48306,1.48223,1.48278,456200000.0
2005-06-24 09:32:00,1.48287,1.48357,1.48287,1.48357,433000000.0
2005-06-24 09:33:00,1.4839,1.48487,1.4839,1.48471,279600001.0
2005-06-24 09:34:00,1.48477,1.48494,1.48426,1.48494,437900000.0
2005-06-24 09:35:00,1.48477,1.48503,1.48477,1.48484,276300002.0
2005-06-24 09:36:00,1.48481,1.48492,1.48454,1.48473,377100001.0
2005-06-24 09:37:00,1.48477,1.48499,1.48455,1.48474,398600000.0
2005-06-24 09:38:00,1.48459,1.48486,1.48455,1.48465,478700002.0
2005-06-24 09:39:00,1.48467,1.48477,1.48446,1.48446,448100003.0
2005-06-24 09:40:00,1.4844,1.48452,1.48425,1.48428,368100000.0
2005-06-24 09:41:00,1.4842,1.48448,1.48407,1.48407,470000000.0
2005-06-24 09:42:00,1.48439,1.4845,1.48406,1.48422,481100000.0
2005-06-24 09:43:00,1.48443,1.48474,1.48443,1.48451,330700000.0
2005-06-24 09:44:00,1.48436,1.48447,1.48395,1.48399,564200000.0
2005-06-24 09:45:00,1.48427,1.48449,1.4842,1.48449,554100000.0
2005-06-24 09:46:00,1.48468,1.48477,1.48462,1.48462,295700001.0
2005-06-24 09:47:00,1.48463,1.48478,1.48456,1.48474,355700000.0
2005-06-24 09:48:00,1.48466,1.48495,1.48463,1.48477,367200001.0
2005-06-24 09:49:00,1.48469,1.48505,1.4846,1.48473,570300001.0
2005-06-24 09:50:00,1.48467,1.48481,1.48451,1.48476,503500001.0
2005-06-24 09:51:00,1.48476,1.48514,1.48476,1.48509,465200000.0
2005-06-24 09:52:00,1.48495,1.48515,1.48472,1.48472,490600003.0
2005-06-24 09:53:00,1.48466,1.48492,1.48465,1.48486,342600001.0
2005-06-24 09:54:00,1.48493,1.48524,1.4847,1.48514,548600001.0
2005-06-24 09:55:00,1.48511,1.48533,1.48496,1.48496,549900000.0
2005-06-24 09:56:00,1.48488,1.48495,1.48474,1.4848,408800001.0
2005-06-24 09:57:00,1.48488,1.48507,1.48475,1.48486,644600000.0
2005-06-24 09:58:00,1.48491,1.48508,1.48473,1.48474,785700001.0
2005-06-24 09:59:00,1.48508,1.48534,1.48497,1.48519,632100001.0
2005-06-24 10:00:00,1.48516,1.48539,1.48512,1.4852,243900000.0
2005-06-24 10:01:00,1.48524,1.48533,1.48492,1.48507,570800002.0
2005-06-24 10:02:00,1.48535,1.48574,1.4853,1.48559,628400004.0
2005-06-24 10:03:00,1.4857,1.48644,1.4857,1.48641,419500001.0
2005-06-24 10:04:00,1.48641,1.48641,1.48525,1.48573,429800000.0
2005-06-24 10:05:00,1.48543,1.48561,1.4854,1.48547,399800001.0
2005-06-24 10:06:00,1.48545,1.48572,1.48537,1.48547,512100002.0
2005-06-24 10:07:00,1.48508,1.4853,1.48491,1.48491,514000000.0
2005-06-24 10:08:00,1.48488,1.48512,1.48474,1.48474,426100000.0
2005-06-24 10:09:00,1.48472,1.48489,1.48456,1.48489,471700000.0
2005-06-24 10:10:00,1.48505,1.48537,1.48495,1.48537,361700000.0
2005-06-24 10:11:00,1.48528,1.48548,1.48505,1.48505,404100001.0
2005-06-24 10:12:00,1.48518,1.48518,1.48497,1.48512,469900001.0
2005-06-24 10:13:00,1.48514,1.48514,1.48493,1.48502,498700001.0
2005-06-24 10:14:00,1.48498,1.48502,1.48473,1.48487,535900001.0
2005-06-24 10:15:00,1.48491,1.48498,1.48476,1.48484,469700002.0
2005-06-24 10:16:00,1.48504,1.48542,1.48504,1.4851,397900001.0
2005-06-24 10:17:00,1.48499,1.48542,1.48499,1.48532,316900001.0
2005-06-24 10:18:00,1.48519,1.48537,1.48508,1.48537,383700000.0
2005-06-24 10:19:00,1.48545,1.486,1.48508,1.486,366400000.0
2005-06-24 10:20:00,1.48588,1.48598,1.48521,1.48543,461900003.0
2005-06-24 10:21:00,1.4853,1.48573,1.48513,1.48554,391100002.0
2005-06-24 10:22:00,1.48563,1.48585,1.48551,1.48578,337800002.0
2005-06-24 10:23:00,1.4857,1.48591,1.4856,1.48563,470900000.0
2005-06-24 10:24:00,1.4857,1.48574,1.48548,1.48569,387700000.0
2005-06-24 10:25:00,1.48588,1.48641,1.48588,1.48619,417400001.0
2005-06-24 10:26:00,1.48611,1.48612,1.48571,1.48594,529300002.0
2005-06-24 10:27:00,1.48591,1.486,1.48568,1.48587,480300001.0
2005-06-24 10:28:00,1.48569,1.48583,1.48551,1.48556,610100001.0
2005-06-24 10:29:00,1.48551,1.48567,1.48535,1.48547,489900001.0
2005-06-24 10:30:00,1.48552,1.48557,1.48518,1.48534,585900001.0
2005-06-24 10:31:00,1.4851,1.48551,1.48508,1.4852,527300000.0
2005-06-24 10:32:00,1.48546,1.48593,1.48545,1.48557,563500001.0
2005-06-24 10:33:00,1.48569,1.48569,1.4852,1.48555,463900001.0
2005-06-24 10:34:00,1.48538,1.48558,1.48518,1.4852,373600001.0
2005-06-24 10:35:00,1.48522,1.48534,1.48498,1.48498,535100002.0
2005-06-24 10:36:00,1.48492,1.48506,1.48466,1.48494,568600003.0
2005-06-24 10:37:00,1.48505,1.4854,1.48499,1.4854,460900001.0
2005-06-24 10:38:00,1.48516,1.4855,1.48495,1.48518,455100002.0
2005-06-24 10:39:00,1.48509,1.48531,1.48478,1.48478,387100000.0
2005-06-24 10:40:00,1.48472,1.48524,1.48472,1.48524,326200000.0
2005-06-24 10:41:00,1.48521,1.48529,1.48489,1.48519,626600003.0
2005-06-24 10:42:00,1.48527,1.48529,1.48508,1.48518,406800000.0
2005-06-24 10:43:00,1.48518,1.48537,1.485,1.48503,366500001.0
2005-06-24 10:44:00,1.48527,1.48538,1.48498,1.48518,542600001.0
2005-06-24 10:45:00,1.48534,1.48541,1.48509,1.4853,553400000.0
2005-06-24 10:46:00,1.48529,1.48536,1.48485,1.48536,326000000.0
2005-06-24 10:47:00,1.48529,1.48542,1.48522,1.48525,426700001.0
2005-06-24 10:48:00,1.48514,1.48514,1.48443,1.48443,539600001.0
2005-06-24 10:49:00,1.48443,1.48461,1.48434,1.4845,416200001.0
2005-06-24 10:50:00,1.48443,1.4847,1.48421,1.4846,494000000.0
2005-06-24 10:51:00,1.48449,1.48496,1.48449,1.48482,496600001.0
2005-06-24 10:52:00,1.48492,1.48497,1.48468,1.48476,336200000.0
2005-06-24 10:53:00,1.48506,1.48514,1.48437,1.4846,417600001.0
2005-06-24 10:54:00,1.48452,1.48492,1.48443,1.48492,410500000.0
2005-06-24 10:55:00,1.4849,1.4849,1.48396,1.48396,442900002.0
2005-06-24 10:56:00,1.48386,1.48399,1.48367,1.48394,499000003.0
2005-06-24 10:57:00,1.48396,1.48467,1.48396,1.48462,325600001.0
2005-06-24 10:58:00,1.48457,1.48474,1.4844,1.48452,479600001.0
2005-06-24 10:59:00,1.48435,1.48479,1.48434,1.48457,750900001.0
2005-06-24 11:00:00,1.48454,1.48468,1.48431,1.48453,513200001.0
2005-06-24 11:01:00,1.48457,1.48478,1.48447,1.48459,596800003.0
2005-06-24 11:02:00,1.4847,1.48488,1.48454,1.48475,521100001.0
2005-06-24 11:03:00,1.48481,1.48502,1.48474,1.48497,280500000.0
2005-06-24 11:04:00,1.48504,1.48524,1.4848,1.48486,619600001.0
2005-06-24 11:05:00,1.48485,1.48513,1.48481,1.48508,604000006.0
2005-06-24 11:06:00,1.48502,1.48521,1.48486,1.48506,675400001.0
2005-06-24 11:07:00,1.48492,1.48505,1.48487,1.48492,246100000.0
2005-06-24 11:08:00,1.4849,1.4849,1.4847,1.48475,354400000.0
2005-06-24 11:09:00,1.48479,1.48498,1.4847,1.4847,405000001.0
2005-06-24 11:10:00,1.48473,1.48491,1.48454,1.48458,477400002.0
2005-06-24 11:11:00,1.48436,1.48472,1.48431,1.48436,604500002.0
2005-06-24 11:12:00,1.48419,1.48448,1.48411,1.4844,511800000.0
2005-06-24 11:13:00,1.48459,1.48468,1.48449,1.48458,427600002.0
2005-06-24 11:14:00,1.48432,1.48435,1.48407,1.48411,488800000.0
2005-06-24 11:15:00,1.48398,1.48412,1.48386,1.48388,529000002.0
2005-06-24 11:16:00,1.48392,1.48415,1.48382,1.48415,475700000.0
2005-06-24 11:17:00,1.48422,1.48444,1.48415,1.48424,433400002.0
2005-06-24 11:18:00,1.48424,1.48451,1.48414,1.48431,440000001.0
2005-06-24 11:19:00,1.48422,1.48422,1.48302,1.48302,355400001.0
2005-06-24 11:20:00,1.48296,1.48369,1.48296,1.48364,521200000.0
2005-06-24 11:21:00,1.48389,1.48398,1.48358,1.48389,645800001.0
2005-06-24 11:22:00,1.48371,1.484,1.48365,1.48399,667800003.0
2005-06-24 11:23:00,1.4839,1.4842,1.48383,1.4841,498400001.0
2005-06-24 11:24:00,1.48425,1.48441,1.4842,1.48427,431900001.0
2005-06-24 11:25:00,1.48423,1.48445,1.4842,1.4844,409800003.0
2005-06-24 11:26:00,1.48419,1.48419,1.48336,1.48336,509100000.0
2005-06-24 11:27:00,1.48332,1.48416,1.48332,1.48416,611600001.0
2005-06-24 11:28:00,1.48421,1.48455,1.48421,1.48451,351900000.0
2005-06-24 11:29:00,1.4845,1.48459,1.48386,1.48452,498000002.0
2005-06-24 11:30:00,1.48464,1.4849,1.48457,1.48466,482800004.0
2005-06-24 11:31:00,1.48454,1.4849,1.4845,1.4847,538100001.0
2005-06-24 11:32:00,1.48455,1.48469,1.48433,1.4845,458900002.0
2005-06-24 11:33:00,1.48455,1.48478,1.48452,1.48458,492700001.0
2005-06-24 11:34:00,1.48459,1.48467,1.48431,1.48442,610600001.0
2005-06-24 11:35:00,1.48452,1.48458,1.48422,1.48442,591700003.0
2005-06-24 11:36:00,1.48445,1.48464,1.4844,1.48451,482100000.0
2005-06-24 11:37:00,1.4847,1.48504,1.4847,1.48496,459800000.0
2005-06-24 11:38:00,1.48498,1.48527,1.48495,1.48496,563600001.0
2005-06-24 11:39:00,1.48494,1.48504,1.48472,1.48477,654300001.0
2005-06-24 11:40:00,1.48477,1.48496,1.48465,1.48494,754200003.0
2005-06-24 11:41:00,1.48515,1.48564,1.48509,1.48543,712200002.0
2005-06-24 11:42:00,1.48572,1.48586,1.4855,1.48559,545000002.0
2005-06-24 11:43:00,1.48559,1.48587,1.48555,1.48565,538000001.0
2005-06-24 11:44:00,1.48578,1.48588,1.48558,1.48563,641700001.0
2005-06-24 11:45:00,1.48593,1.48606,1.48577,1.48591,563500001.0
2005-06-24 11:46:00,1.48577,1.48577,1.48498,1.48519,504700001.0
2005-06-24 11:47:00,1.48505,1.48546,1.48505,1.48536,492400002.0
2005-06-24 11:48:00,1.4854,1.48622,1.4854,1.48622,720300003.0
2005-06-24 11:49:00,1.48663,1.48768,1.48626,1.48768,446200003.0
2005-06-24 11:50:00,1.48789,1.48873,1.48789,1.48873,397900001.0
2005-06-24 11:51:00,1.48857,1.48887,1.48804,1.48822,201700000.0
2005-06-24 11:52:00,1.48813,1.48831,1.48803,1.48827,262800000.0
2005-06-24 11:53:00,1.48813,1.48839,1.48794,1.48829,186600000.0
2005-06-24 11:54:00,1.48814,1.4882,1.48791,1.48809,335000001.0
2005-06-24 11:55:00,1.4883,1.4887,1.4883,1.48847,465100000.0
2005-06-24 11:56:00,1.48837,1.4884,1.48812,1.48824,461700000.0
2005-06-24 11:57:00,1.48839,1.48839,1.48793,1.48799,545500002.0
2005-06-24 11:58:00,1.48794,1.48823,1.48786,1.48791,433000000.0
2005-06-24 11:59:00,1.48799,1.48813,1.48764,1.48765,529600001.0
2005-06-24 12:00:00,1.48767,1.48782,1.48752,1.48759,496600000.0
2005-06-24 12:01:00,1.48752,1.48768,1.48733,1.48736,458700002.0
2005-06-24 12:02:00,1.48613,1.48673,1.48611,1.48659,388800001.0
2005-06-24 12:03:00,1.48682,1.48692,1.48648,1.48692,368500000.0
2005-06-24 12:04:00,1.48689,1.48707,1.48664,1.4869,378500000.0
2005-06-24 12:05:00,1.48701,1.48701,1.48652,1.48673,352800000.0
2005-06-24 12:06:00,1.48677,1.4871,1.48668,1.48691,388300001.0
2005-06-24 12:07:00,1.48702,1.48738,1.48702,1.48724,302000000.0
2005-06-24 12:08:00,1.48721,1.48726,1.48696,1.48713,484300001.0
2005-06-24 12:09:00,1.48716,1.48724,1.48695,1.48704,497500000.0
2005-06-24 12:10:00,1.48716,1.48745,1.48711,1.48731,386300001.0
2005-06-24 12:11:00,1.48758,1.48768,1.48741,1.48759,225900000.0
2005-06-24 12:12:00,1.48739,1.48768,1.48739,1.48759,235700000.0
2005-06-24 12:13:00,1.48766,1.48788,1.48756,1.48773,543800000.0
2005-06-24 12:14:00,1.48767,1.48795,1.48751,1.48789,591300001.0
2005-06-24 12:15:00,1.48786,1.48834,1.48786,1.48813,269200001.0
2005-06-24 12:16:00,1.48794,1.48799,1.48765,1.48781,444700000.0
2005-06-24 12:17:00,1.48774,1.48779,1.4875,1.48768,227500001.0
2005-06-24 12:18:00,1.4875,1.4875,1.48655,1.48655,325500000.0
2005-06-24 12:19:00,1.48663,1.48703,1.48663,1.48702,504700003.0
2005-06-24 12:20:00,1.48708,1.48723,1.48694,1.48711,464900003.0
2005-06-24 12:21:00,1.48674,1.48749,1.48674,1.48731,411800001.0
2005-06-24 12:22:00,1.4873,1.48781,1.48579,1.48781,266700000.0
2005-06-24 12:23:00,1.48777,1.48806,1.48777,1.48806,350400002.0
2005-06-24 12:24:00,1.48769,1.48798,1.48758,1.48763,630800001.0
2005-06-24 12:25:00,1.48774,1.48798,1.48759,1.48779,387400001.0
2005-06-24 12:26:00,1.4877,1.48779,1.4873,1.4873,426400002.0
2005-06-24 12:27:00,1.48741,1.48771,1.48741,1.48755,439800002.0
2005-06-24 12:28:00,1.48745,1.4878,1.48745,1.4878,478400000.0
2005-06-24 12:29:00,1.48787,1.48787,1.48751,1.48751,686700001.0
2005-06-24 12:30:00,1.48739,1.48804,1.48739,1.48804,581200001.0
2005-06-24 12:31:00,1.48806,1.48806,1.48735,1.48735,710800001.0
2005-06-24 12:32:00,1.48731,1.48762,1.48716,1.4875,612100002.0
2005-06-24 12:33:00,1.4876,1.48769,1.48746,1.48752,63900000.0
2005-06-24 12:34:00,1.48745,1.48758,1.48712,1.48736,599100000.0
2005-06-24 12:35:00,1.48728,1.48733,1.48693,1.48715,557600001.0
2005-06-24 12:36:00,1.48712,1.48725,1.48699,1.48708,457400002.0
2005-06-24 12:37:00,1.48724,1.48746,1.48721,1.48732,513100000.0
2005-06-24 12:38:00,1.48748,1.48776,1.48733,1.48776,691100003.0
2005-06-24 12:39:00,1.48786,1.48811,1.48782,1.48793,504600001.0
2005-06-24 12:40:00,1.48794,1.48823,1.48792,1.48797,551100002.0
2005-06-24 12:41:00,1.4879,1.48813,1.48789,1.48793,266500001.0
2005-06-24 12:42:00,1.48775,1.48796,1.48758,1.4876,369600000.0
2005-06-24 12:43:00,1.4876,1.48776,1.48749,1.48751,531000002.0
2005-06-24 12:44:00,1.48751,1.48768,1.48741,1.48756,476700000.0
2005-06-24 12:45:00,1.48762,1.48772,1.48736,1.48769,554600003.0
2005-06-24 12:46:00,1.48779,1.48783,1.48752,1.48761,438900001.0
2005-06-24 12:47:00,1.4875,1.4875,1.48727,1.48737,398300000.0
2005-06-24 12:48:00,1.48735,1.48748,1.4872,1.48735,473800001.0
2005-06-24 12:49:00,1.48737,1.48743,1.48713,1.48723,502200000.0
2005-06-24 12:50:00,1.48747,1.48781,1.48726,1.48741,468200000.0
2005-06-24 12:51:00,1.48741,1.48775,1.48735,1.48744,419300000.0
2005-06-24 12:52:00,1.48751,1.48766,1.48741,1.48756,305000002.0
2005-06-24 12:53:00,1.48779,1.48788,1.48758,1.48784,276100000.0
2005-06-24 12:54:00,1.48774,1.48785,1.48755,1.48759,387700000.0
2005-06-24 12:55:00,1.48755,1.48771,1.48746,1.48748,458100000.0
2005-06-24 12:56:00,1.48732,1.48732,1.48682,1.4869,435900000.0
2005-06-24 12:57:00,1.487,1.48721,1.48687,1.48699,519000000.0
2005-06-24 12:58:00,1.48702,1.48718,1.4869,1.48712,314500000.0
2005-06-24 12:59:00,1.48691,1.48697,1.48618,1.4868,682700001.0
2005-06-24 13:00:00,1.48694,1.48869,1.48674,1.48759,266700001.0
2005-06-24 13:01:00,1.48743,1.48795,1.48739,1.48795,346700000.0
2005-06-24 13:02:00,1.4879,1.48819,1.48771,1.48796,356300000.0
2005-06-24 13:03:00,1.48796,1.48809,1.48784,1.48798,441900000.0
2005-06-24 13:04:00,1.48794,1.48794,1.48742,1.48742,297800000.0
2005-06-24 13:05:00,1.48734,1.48737,1.48724,1.48731,158100001.0
2005-06-24 13:06:00,1.48763,1.48803,1.48719,1.48719,374400000.0
2005-06-24 13:07:00,1.48714,1.48765,1.48705,1.48714,299700001.0
2005-06-24 13:08:00,1.48718,1.48718,1.48678,1.4871,207400002.0
2005-06-24 13:09:00,1.48722,1.48763,1.48718,1.48738,303200002.0
2005-06-24 13:10:00,1.48755,1.48759,1.48738,1.48746,190600001.0
2005-06-24 13:11:00,1.48754,1.48793,1.48739,1.48791,368200000.0
2005-06-24 13:12:00,1.48799,1.48802,1.48789,1.48799,299400000.0
2005-06-24 13:13:00,1.48779,1.48779,1.48748,1.48763,324200000.0
2005-06-24 13:14:00,1.48772,1.48776,1.48753,1.48763,326400000.0
2005-06-24 13:15:00,1.48806,1.48806,1.48763,1.48781,464200001.0
2005-06-24 13:16:00,1.48766,1.48787,1.48766,1.48772,110700000.0
2005-06-24 13:17:00,1.48784,1.48784,1.48722,1.48722,146400002.0
2005-06-24 13:18:00,1.48727,1.48784,1.48727,1.48784,319200002.0
2005-06-24 13:19:00,1.48782,1.48814,1.48773,1.48795,330800002.0
2005-06-24 13:20:00,1.4878,1.48792,1.4877,1.48779,183600000.0
2005-06-24 13:21:00,1.48787,1.4879,1.48782,1.48787,174500001.0
2005-06-24 13:22:00,1.48767,1.48767,1.48717,1.4874,192500000.0
2005-06-24 13:23:00,1.48727,1.48746,1.48725,1.48732,250400001.0
2005-06-24 13:24:00,1.48722,1.48722,1.48699,1.4872,283500001.0
2005-06-24 13:25:00,1.48719,1.4872,1.487,1.48711,153500000.0
2005-06-24 13:26:00,1.4871,1.48712,1.48681,1.48704,225200000.0
2005-06-24 13:27:00,1.48688,1.48688,1.48665,1.48676,357800002.0
2005-06-24 13:28:00,1.48663,1.48682,1.48629,1.48652,427700000.0
2005-06-24 13:29:00,1.48647,1.48697,1.48647,1.48671,636000004.0
2005-06-24 13:30:00,1.48662,1.48663,1.4861,1.4861,491500000.0
2005-06-24 13:31:00,1.48585,1.48591,1.48504,1.48583,616100002.0
2005-06-24 13:32:00,1.48572,1.48584,1.48553,1.48578,186000000.0
2005-06-24 13:33:00,1.48564,1.48564,1.4852,1.4853,425000002.0
2005-06-24 13:34:00,1.48501,1.48521,1.48486,1.4851,318100001.0
2005-06-24 13:35:00,1.48522,1.48547,1.48486,1.48505,330400000.0
2005-06-24 13:36:00,1.48508,1.48512,1.48484,1.48492,498800003.0
2005-06-24 13:37:00,1.48475,1.48496,1.4847,1.48472,483200001.0
2005-06-24 13:38:00,1.48472,1.48517,1.48472,1.48516,415200001.0
2005-06-24 13:39:00,1.48529,1.48556,1.48529,1.48552,274300000.0
2005-06-24 13:40:00,1.4853,1.48577,1.4853,1.48563,429400000.0
2005-06-24 13:41:00,1.48584,1.48588,1.48557,1.48584,255400000.0
2005-06-24 13:42:00,1.48607,1.48637,1.48607,1.48629,152700000.0
2005-06-24 13:43:00,1.48633,1.48656,1.4862,1.4864,132000000.0
2005-06-24 13:44:00,1.48653,1.48695,1.48643,1.48695,278600001.0
2005-06-24 13:45:00,1.48659,1.48666,1.48597,1.48597,489900002.0
2005-06-24 13:46:00,1.48599,1.48603,1.48573,1.48588,452200000.0
2005-06-24 13:47:00,1.48587,1.4859,1.48556,1.48568,511500000.0
2005-06-24 13:48:00,1.48587,1.48588,1.48515,1.48515,194000000.0
2005-06-24 13:49:00,1.48469,1.48536,1.48469,1.48524,219300000.0
2005-06-24 13:50:00,1.4853,1.4853,1.48492,1.48498,330000003.0
2005-06-24 13:51:00,1.48509,1.48533,1.48498,1.48525,267500001.0
2005-06-24 13:52:00,1.48517,1.48567,1.48517,1.4853,480300001.0
2005-06-24 13:53:00,1.48509,1.48608,1.48509,1.48602,483400000.0
2005-06-24 13:54:00,1.48601,1.48624,1.48571,1.48618,370500002.0
2005-06-24 13:55:00,1.48593,1.48609,1.4856,1.4856,343700001.0
2005-06-24 13:56:00,1.48425,1.48544,1.48425,1.48544,377100000.0
2005-06-24 13:57:00,1.48564,1.48587,1.48532,1.48587,310400001.0
2005-06-24 13:58:00,1.48456,1.48545,1.48456,1.48477,215400000.0
2005-06-24 13:59:00,1.48469,1.48545,1.48469,1.48518,378000000.0
2005-06-24 14:00:00,1.48521,1.48598,1.48521,1.48598,268400001.0
2005-06-24 14:01:00,1.48595,1.48595,1.48562,1.48567,388200001.0
2005-06-24 14:02:00,1.48561,1.48561,1.48531,1.48532,323800000.0
2005-06-24 14:03:00,1.4848,1.48527,1.4848,1.48506,431700002.0
2005-06-24 14:04:00,1.48526,1.48532,1.48508,1.4852,416700002.0
2005-06-24 14:05:00,1.48521,1.48521,1.48449,1.48468,350400000.0
2005-06-24 14:06:00,1.48432,1.48437,1.48382,1.48388,368900000.0
2005-06-24 14:07:00,1.48377,1.48396,1.48338,1.4838,341200002.0
2005-06-24 14:08:00,1.48382,1.48418,1.4838,1.48406,410700002.0
2005-06-24 14:09:00,1.48407,1.4843,1.48393,1.48413,163500000.0
2005-06-24 14:10:00,1.48425,1.48436,1.48415,1.48422,284300002.0
2005-06-24 14:11:00,1.48424,1.48429,1.48398,1.48425,138200000.0
2005-06-24 14:12:00,1.48407,1.48427,1.48379,1.48379,240400000.0
2005-06-24 14:13:00,1.48428,1.48428,1.48369,1.48375,192700001.0
2005-06-24 14:14:00,1.48356,1.48364,1.48342,1.48362,243400001.0
2005-06-24 14:15:00,1.4838,1.48403,1.48354,1.48369,368800000.0
2005-06-24 14:16:00,1.4836,1.48393,1.4836,1.48373,162000000.0
2005-06-24 14:17:00,1.48343,1.48343,1.48199,1.48288,606100001.0
2005-06-24 14:18:00,1.48271,1.48287,1.48232,1.48279,338400000.0
2005-06-24 14:19:00,1.48276,1.48276,1.48215,1.4824,434800000.0
2005-06-24 14:20:00,1.48253,1.48308,1.48241,1.48308,212400000.0
2005-06-24 14:21:00,1.4827,1.48321,1.4827,1.48296,416800001.0
2005-06-24 14:22:00,1.4833,1.4835,1.4831,1.48327,620600003.0
2005-06-24 14:23:00,1.48354,1.48398,1.48336,1.4838,206200002.0
2005-06-24 14:24:00,1.48392,1.485,1.48392,1.48477,457900000.0
2005-06-24 14:25:00,1.48472,1.48472,1.48389,1.4846,569200000.0
2005-06-24 14:26:00,1.48459,1.48463,1.48395,1.48463,544300001.0
2005-06-24 14:27:00,1.48472,1.48501,1.48446,1.48465,384800000.0
2005-06-24 14:28:00,1.48459,1.48479,1.48387,1.48479,48700000.0
2005-06-24 14:29:00,1.48478,1.48478,1.48438,1.4847,45400000.0
2005-06-24 14:30:00,1.48425,1.48567,1.48376,1.48475,54900000.0
2005-06-24 14:31:00,1.48433,1.48569,1.48431,1.48525,25200000.0
2005-06-24 14:32:00,1.48501,1.48581,1.48484,1.48581,35000000.0
2005-06-24 14:33:00,1.48575,1.48575,1.48538,1.48542,56000001.0
2005-06-24 14:34:00,1.48496,1.48511,1.48449,1.48457,38300000.0
2005-06-24 14:35:00,1.4844,1.48467,1.48412,1.48461,35400000.0
2005-06-24 14:36:00,1.48466,1.48517,1.48466,1.48482,47400000.0
2005-06-24 14:37:00,1.48512,1.4853,1.48484,1.4849,26400000.0
2005-06-24 14:38:00,1.48463,1.4847,1.48413,1.48446,28800000.0
2005-06-24 14:39:00,1.48431,1.48457,1.48347,1.48355,40000000.0
2005-06-24 14:40:00,1.48365,1.48384,1.48351,1.48368,25200000.0
2005-06-24 14:41:00,1.48368,1.48405,1.4834,1.48371,31000000.0
2005-06-24 14:42:00,1.48344,1.48392,1.48304,1.48304,44800000.0
2005-06-24 14:43:00,1.48348,1.48373,1.48321,1.48328,27400000.0
2005-06-24 14:44:00,1.48327,1.48417,1.4832,1.48417,60800001.0
2005-06-24 14:45:00,1.48382,1.48413,1.4835,1.48374,60100000.0
2005-06-24 14:46:00,1.48383,1.48411,1.48361,1.48407,24600000.0
2005-06-24 14:47:00,1.4839,1.48396,1.48346,1.48377,26500000.0
2005-06-24 14:48:00,1.48372,1.48382,1.48351,1.48382,32800000.0
2005-06-24 14:49:00,1.48387,1.48399,1.48372,1.48379,53500000.0
2005-06-24 14:50:00,1.48351,1.48415,1.48348,1.48415,49400000.0
2005-06-24 14:51:00,1.48414,1.48475,1.48414,1.48461,43400000.0
2005-06-24 14:52:00,1.48453,1.48492,1.48453,1.48492,48400000.0
2005-06-24 14:53:00,1.48454,1.48572,1.48416,1.48552,31800000.0
2005-06-24 14:54:00,1.48579,1.48582,1.48534,1.48534,55700000.0
2005-06-24 14:55:00,1.48554,1.48587,1.48549,1.48568,74200001.0
2005-06-24 14:56:00,1.4861,1.48651,1.48596,1.48651,26500000.0
2005-06-24 14:57:00,1.48686,1.487,1.48654,1.48662,49700000.0
2005-06-24 14:58:00,1.4865,1.4869,1.4865,1.48674,39000000.0
2005-06-24 14:59:00,1.48676,1.4869,1.48623,1.48623,34600000.0
2005-06-24 15:00:00,1.48618,1.48639,1.48573,1.48573,33600000.0
2005-06-24 15:01:00,1.48624,1.48625,1.48599,1.48599,23200000.0
2005-06-24 15:02:00,1.48611,1.48624,1.48586,1.48624,33500000.0
2005-06-24 15:03:00,1.48625,1.48667,1.48609,1.48631,40200000.0
2005-06-24 15:04:00,1.48651,1.48748,1.48651,1.48748,34400000.0
2005-06-24 15:05:00,1.48653,1.48653,1.48358,1.48614,30200000.0
2005-06-24 15:06:00,1.48695,1.48763,1.48671,1.4873,54400001.0
2005-06-24 15:07:00,1.48763,1.48819,1.48763,1.48784,43600000.0
2005-06-24 15:08:00,1.48811,1.48859,1.48796,1.48859,51800000.0
2005-06-24 15:09:00,1.48813,1.48837,1.488,1.4881,51200000.0
2005-06-24 15:10:00,1.48794,1.48818,1.4877,1.48805,33200000.0
2005-06-24 15:11:00,1.48802,1.48802,1.48753,1.48753,39400000.0
2005-06-24 15:12:00,1.48743,1.48759,1.48689,1.4872,25800000.0
2005-06-24 15:13:00,1.48745,1.48745,1.48693,1.48696,40600001.0
2005-06-24 15:14:00,1.48677,1.48684,1.48666,1.48666,26000000.0
2005-06-24 15:15:00,1.4864,1.48668,1.48612,1.48668,55000000.0
2005-06-24 15:16:00,1.48665,1.48669,1.48654,1.48669,34200000.0
2005-06-24 15:17:00,1.48665,1.48685,1.48639,1.48653,54000000.0
2005-06-24 15:18:00,1.48635,1.48679,1.48635,1.48679,30400000.0
2005-06-24 15:19:00,1.48685,1.48689,1.48664,1.48664,32600000.0
2005-06-24 15:20:00,1.48665,1.48698,1.48665,1.48678,42100000.0
2005-06-24 15:21:00,1.48651,1.48651,1.48622,1.48632,31800000.0
2005-06-24 15:22:00,1.48612,1.48641,1.48608,1.48632,53000000.0
2005-06-24 15:23:00,1.48631,1.48638,1.48614,1.48625,28000000.0
2005-06-24 15:24:00,1.48608,1.48626,1.48608,1.4862,20200000.0
2005-06-24 15:25:00,1.48625,1.48642,1.48612,1.48612,22800000.0
2005-06-24 15:26:00,1.48614,1.48618,1.4858,1.48618,39700000.0
2005-06-24 15:27:00,1.48605,1.48617,1.48572,1.48574,43600000.0
2005-06-24 15:28:00,1.48567,1.48605,1.48562,1.48605,26200000.0
2005-06-24 15:29:00,1.48594,1.48598,1.4857,1.4857,71200002.0
2005-06-24 15:30:00,1.4856,1.4856,1.48518,1.48543,34400000.0
2005-06-24 15:31:00,1.48542,1.48549,1.4853,1.48548,32400000.0
2005-06-24 15:32:00,1.48537,1.48537,1.48505,1.4853,49300000.0
2005-06-24 15:33:00,1.48538,1.48562,1.48519,1.48556,42000000.0
2005-06-24 15:34:00,1.48534,1.48559,1.4853,1.4853,42600000.0
2005-06-24 15:35:00,1.48534,1.48561,1.48519,1.48519,47600000.0
2005-06-24 15:36:00,1.48543,1.48543,1.48506,1.48506,54400000.0
2005-06-24 15:37:00,1.48486,1.48514,1.48486,1.48514,49800000.0
2005-06-24 15:38:00,1.48508,1.48514,1.48494,1.48508,64500001.0
2005-06-24 15:39:00,1.48539,1.48564,1.48536,1.48536,30500000.0
2005-06-24 15:40:00,1.48554,1.48607,1.48552,1.48607,28200000.0
2005-06-24 15:41:00,1.4865,1.48675,1.4861,1.48675,30600000.0
2005-06-24 15:42:00,1.48677,1.4869,1.48667,1.48686,44800000.0
2005-06-24 15:43:00,1.48689,1.48703,1.48671,1.48693,47000000.0
2005-06-24 15:44:00,1.48685,1.48703,1.48662,1.48678,44500000.0
2005-06-24 15:45:00,1.4865,1.48676,1.48646,1.48656,43200000.0
2005-06-24 15:46:00,1.48658,1.48658,1.48611,1.48611,51400001.0
2005-06-24 15:47:00,1.48589,1.48605,1.48566,1.48604,63700000.0
2005-06-24 15:48:00,1.48599,1.48602,1.4857,1.48599,37300000.0
2005-06-24 15:49:00,1.48586,1.48602,1.4858,1.48601,47200000.0
2005-06-24 15:50:00,1.48586,1.48606,1.48576,1.48589,49600001.0
2005-06-24 15:51:00,1.48603,1.48621,1.4859,1.48606,24400000.0
2005-06-24 15:52:00,1.48619,1.4863,1.48601,1.48611,45400000.0
2005-06-24 15:53:00,1.48604,1.48634,1.48596,1.48634,42000000.0
2005-06-24 15:54:00,1.48621,1.48621,1.48594,1.48607,23000000.0
2005-06-24 15:55:00,1.48613,1.4862,1.48591,1.48593,42800000.0
2005-06-24 15:56:00,1.48582,1.48582,1.48513,1.48561,56600000.0
2005-06-24 15:57:00,1.48565,1.48616,1.48565,1.48578,51600001.0
2005-06-24 15:58:00,1.48596,1.48606,1.48572,1.48572,24400000.0
2005-06-24 15:59:00,1.48558,1.48573,1.48546,1.48563,34600000.0
2005-06-24 16:00:00,1.48565,1.48565,1.48486,1.48486,33000000.0
2005-06-24 16:01:00,1.48491,1.48544,1.48486,1.48534,40100000.0
2005-06-24 16:02:00,1.48531,1.48581,1.48516,1.48581,20200000.0
2005-06-24 16:03:00,1.48584,1.4861,1.48584,1.48596,34600000.0
2005-06-24 16:04:00,1.48594,1.48607,1.48564,1.48607,47000000.0
2005-06-24 16:05:00,1.48624,1.48644,1.48603,1.4862,30200000.0
2005-06-24 16:06:00,1.48615,1.48626,1.48593,1.48608,49000001.0
2005-06-24 16:07:00,1.48665,1.48675,1.48618,1.48624,42800000.0
2005-06-24 16:08:00,1.48654,1.48659,1.48611,1.48656,33000000.0
2005-06-24 16:09:00,1.48671,1.48679,1.48647,1.48659,48600000.0
2005-06-24 16:10:00,1.48679,1.48705,1.48673,1.48705,30600000.0
2005-06-24 16:11:00,1.48703,1.48762,1.48703,1.48752,26000000.0
2005-06-24 16:12:00,1.48752,1.48769,1.48736,1.48743,40600000.0
2005-06-24 16:13:00,1.48726,1.48767,1.48726,1.48767,20000000.0
2005-06-24 16:14:00,1.48777,1.48815,1.48742,1.48815,43200000.0
2005-06-24 16:15:00,1.4878,1.4884,1.4878,1.4882,37800000.0
2005-06-24 16:16:00,1.48802,1.48829,1.48783,1.48806,36200001.0
2005-06-24 16:17:00,1.4881,1.48811,1.48787,1.48787,19800000.0
2005-06-24 16:18:00,1.48795,1.48801,1.48751,1.48751,37000000.0
2005-06-24 16:19:00,1.48742,1.48756,1.48703,1.4875,28400000.0
2005-06-24 16:20:00,1.48754,1.48781,1.48754,1.48761,54000000.0
2005-06-24 16:21:00,1.48753,1.48766,1.48732,1.48749,47400000.0
2005-06-24 16:22:00,1.48741,1.48811,1.48739,1.48809,39600000.0
2005-06-24 16:23:00,1.48836,1.48898,1.48836,1.48898,32500000.0
2005-06-24 16:24:00,1.4894,1.48998,1.4894,1.48963,19400000.0
2005-06-24 16:25:00,1.48935,1.49033,1.48875,1.49021,31800000.0
2005-06-24 16:26:00,1.48909,1.48997,1.48909,1.4894,41200000.0
2005-06-24 16:27:00,1.48931,1.48971,1.48931,1.48937,40000000.0
2005-06-24 16:28:00,1.48987,1.48999,1.4896,1.4898,45600000.0
2005-06-24 16:29:00,1.48971,1.48982,1.48947,1.48947,40900000.0
2005-06-24 16:30:00,1.48944,1.48985,1.48936,1.48985,42600000.0
2005-06-24 16:31:00,1.49012,1.49134,1.49012,1.49117,33700000.0
2005-06-24 16:32:00,1.49142,1.49152,1.49102,1.49136,26800000.0
2005-06-24 16:33:00,1.49128,1.49181,1.49128,1.49155,36800000.0
2005-06-24 16:34:00,1.49152,1.49171,1.49124,1.49161,43400000.0
2005-06-24 16:35:00,1.49222,1.49287,1.49222,1.49276,34000000.0
2005-06-24 16:36:00,1.49263,1.49277,1.49155,1.49181,33800000.0
2005-06-24 16:37:00,1.49213,1.49227,1.49185,1.49227,74200001.0
2005-06-24 16:38:00,1.49229,1.49246,1.49193,1.49246,60600001.0
2005-06-24 16:39:00,1.49291,1.49291,1.49228,1.49228,21600000.0
2005-06-24 16:40:00,1.49194,1.49242,1.49194,1.49221,48800000.0
2005-06-24 16:41:00,1.49141,1.49212,1.49141,1.4915,21800000.0
2005-06-24 16:42:00,1.49137,1.49142,1.4909,1.49093,30400000.0
2005-06-24 16:43:00,1.49108,1.49139,1.49087,1.49139,66000000.0
2005-06-24 16:44:00,1.49131,1.49131,1.49069,1.49069,45700000.0
2005-06-24 16:45:00,1.49029,1.49052,1.4902,1.49043,52300001.0
2005-06-24 16:46:00,1.49054,1.49054,1.4901,1.49019,49800000.0
2005-06-24 16:47:00,1.49027,1.49033,1.49007,1.49033,56500000.0
2005-06-24 16:48:00,1.4905,1.4905,1.48995,1.49046,22200000.0
2005-06-24 16:49:00,1.49045,1.49049,1.4902,1.4902,38100000.0
2005-06-24 16:50:00,1.49021,1.49038,1.48996,1.48996,43600000.0
2005-06-24 16:51:00,1.49006,1.49052,1.49006,1.49043,28200000.0
2005-06-24 16:52:00,1.49036,1.49036,1.49,1.49018,50500000.0
2005-06-24 16:53:00,1.49031,1.49032,1.49001,1.49032,59000000.0
2005-06-24 16:54:00,1.49024,1.49043,1.49024,1.49035,36600000.0
2005-06-24 16:55:00,1.49062,1.4907,1.49044,1.49063,28000000.0
2005-06-24 16:56:00,1.49029,1.49045,1.4902,1.49037,45300000.0
2005-06-24 16:57:00,1.49028,1.49053,1.49028,1.49046,19600000.0
2005-06-24 16:58:00,1.49015,1.49016,1.4896,1.48962,39400000.0
2005-06-24 16:59:00,1.48968,1.4901,1.48953,1.4901,26000000.0
2005-06-24 17:00:00,1.48933,1.48986,1.48933,1.48956,41200000.0
2005-06-24 17:01:00,1.48945,1.48974,1.48938,1.48965,41100000.0
2005-06-24 17:02:00,1.48949,1.48954,1.4892,1.48931,30400000.0
2005-06-24 17:03:00,1.48925,1.48926,1.48894,1.48908,46800000.0
2005-06-24 17:04:00,1.4889,1.48893,1.48856,1.48875,30800000.0
2005-06-24 17:05:00,1.4886,1.48923,1.48832,1.48923,28400000.0
2005-06-24 17:06:00,1.48917,1.48926,1.48878,1.48926,38400001.0
2005-06-24 17:07:00,1.4895,1.48982,1.48932,1.48976,37400000.0
2005-06-24 17:08:00,1.48949,1.48976,1.48949,1.48973,40400000.0
2005-06-24 17:09:00,1.48979,1.48979,1.48947,1.48964,47800000.0
2005-06-24 17:10:00,1.48947,1.48956,1.48931,1.48948,32800000.0
2005-06-24 17:11:00,1.48964,1.48972,1.48927,1.48939,29200000.0
2005-06-24 17:12:00,1.48909,1.48909,1.48887,1.48887,35600000.0
2005-06-24 17:13:00,1.48853,1.48907,1.48853,1.48907,47800001.0
2005-06-24 17:14:00,1.48879,1.48919,1.48879,1.48885,39800000.0
2005-06-24 17:15:00,1.48962,1.48962,1.48917,1.48923,33200000.0
2005-06-24 17:16:00,1.48967,1.49043,1.48967,1.49027,28600000.0
2005-06-24 17:17:00,1.4902,1.49032,1.48987,1.49029,54000000.0
2005-06-24 17:18:00,1.49061,1.49071,1.4903,1.49061,48000000.0
2005-06-24 17:19:00,1.49041,1.49062,1.49027,1.49027,24200000.0
2005-06-24 17:20:00,1.49008,1.49008,1.48943,1.48958,20400000.0
2005-06-24 17:21:00,1.49016,1.49036,1.48999,1.49034,61400000.0
2005-06-24 17:22:00,1.49015,1.49052,1.49015,1.4903,39400000.0
2005-06-24 17:23:00,1.48994,1.49034,1.48994,1.49034,29600000.0
2005-06-24 17:24:00,1.49017,1.49037,1.49002,1.49037,38900000.0
2005-06-24 17:25:00,1.49042,1.49071,1.49013,1.49047,44400000.0
2005-06-24 17:26:00,1.49051,1.49077,1.49037,1.49067,35200000.0
2005-06-24 17:27:00,1.49077,1.49084,1.49059,1.49059,32000000.0
2005-06-24 17:28:00,1.49066,1.49066,1.49039,1.49047,38600000.0
2005-06-24 17:29:00,1.49039,1.49048,1.48997,1.49031,51600000.0
2005-06-24 17:30:00,1.4903,1.4903,1.4897,1.49011,47600001.0
2005-06-24 17:31:00,1.49019,1.49072,1.4901,1.49054,47400000.0
2005-06-24 17:32:00,1.49046,1.49102,1.49046,1.49099,30800000.0
2005-06-24 17:33:00,1.49102,1.49128,1.49102,1.49128,46200000.0
2005-06-24 17:34:00,1.49116,1.49159,1.49095,1.49159,42200000.0
2005-06-24 17:35:00,1.49152,1.49152,1.49097,1.49105,45500000.0
2005-06-24 17:36:00,1.49106,1.49129,1.49092,1.49092,55400000.0
2005-06-24 17:37:00,1.49095,1.49118,1.49057,1.49118,43300000.0
2005-06-24 17:38:00,1.49119,1.49151,1.49115,1.49115,41600000.0
2005-06-24 17:39:00,1.49148,1.49178,1.49148,1.4916,22600000.0
2005-06-24 17:40:00,1.4913,1.49149,1.4913,1.49137,38900000.0
2005-06-24 17:41:00,1.4912,1.4912,1.49086,1.49099,44400001.0
2005-06-24 17:42:00,1.49105,1.49113,1.49066,1.49113,40000000.0
2005-06-24 17:43:00,1.49118,1.49122,1.49091,1.49102,39000000.0
2005-06-24 17:44:00,1.49104,1.49166,1.49104,1.49151,68100000.0
2005-06-24 17:45:00,1.49167,1.49189,1.49129,1.49129,35200000.0
2005-06-24 17:46:00,1.4912,1.49133,1.49098,1.49107,58800000.0
2005-06-24 17:47:00,1.49096,1.49118,1.49023,1.49023,31400000.0
2005-06-24 17:48:00,1.49048,1.49091,1.49036,1.49062,33000000.0
2005-06-24 17:49:00,1.49062,1.49062,1.48995,1.49029,35400000.0
2005-06-24 17:50:00,1.49038,1.49038,1.49001,1.49015,28800000.0
2005-06-24 17:51:00,1.49009,1.49035,1.49003,1.4901,35600000.0
2005-06-24 17:52:00,1.49018,1.49018,1.48994,1.48995,34200000.0
2005-06-24 17:53:00,1.48953,1.48953,1.48925,1.48944,35200000.0
2005-06-24 17:54:00,1.48938,1.48965,1.48899,1.48932,58600001.0
2005-06-24 17:55:00,1.48929,1.4896,1.48885,1.4896,61500001.0
2005-06-24 17:56:00,1.48917,1.48963,1.48917,1.48947,20600000.0
2005-06-24 17:57:00,1.4895,1.48963,1.48937,1.48963,42200000.0
2005-06-24 17:58:00,1.48971,1.48971,1.48951,1.48967,41100000.0
2005-06-24 17:59:00,1.48951,1.48964,1.48925,1.48946,50100000.0
2005-06-24 18:00:00,1.48965,1.48965,1.48866,1.48867,39400000.0
2005-06-24 18:01:00,1.48871,1.48877,1.48841,1.48853,61400000.0
2005-06-24 18:02:00,1.48835,1.48855,1.48832,1.48846,53200000.0
2005-06-24 18:03:00,1.4883,1.48876,1.48828,1.48833,37600000.0
2005-06-24 18:04:00,1.48853,1.48879,1.48839,1.4886,43200000.0
2005-06-24 18:05:00,1.48845,1.48845,1.48829,1.48839,37800000.0
2005-06-24 18:06:00,1.48838,1.48873,1.48838,1.48841,44000000.0
2005-06-24 18:07:00,1.48864,1.48872,1.48842,1.4885,39600000.0
2005-06-24 18:08:00,1.48835,1.48867,1.48835,1.48857,45900000.0
2005-06-24 18:09:00,1.48872,1.48889,1.48868,1.48868,51400000.0
2005-06-24 18:10:00,1.48863,1.48876,1.48851,1.48871,25600000.0
2005-06-24 18:11:00,1.48878,1.48878,1.48845,1.48872,37400000.0
2005-06-24 18:12:00,1.4887,1.48878,1.48856,1.48856,24600000.0
2005-06-24 18:13:00,1.48861,1.48881,1.48849,1.48871,47700000.0
2005-06-24 18:14:00,1.48822,1.48878,1.48822,1.48874,46600000.0
2005-06-24 18:15:00,1.48861,1.48868,1.48846,1.48848,43300000.0
2005-06-24 18:16:00,1.48854,1.48859,1.48839,1.48842,34200000.0
2005-06-24 18:17:00,1.48849,1.48863,1.48834,1.48837,29400000.0
2005-06-24 18:18:00,1.48848,1.48868,1.48823,1.48823,47000001.0
2005-06-24 18:19:00,1.48835,1.48856,1.48833,1.48853,35900000.0
2005-06-24 18:20:00,1.48843,1.48848,1.48815,1.48815,40000000.0
2005-06-24 18:21:00,1.48833,1.48843,1.48817,1.48842,28800000.0
2005-06-24 18:22:00,1.48853,1.48866,1.48835,1.48835,45300000.0
2005-06-24 18:23:00,1.48814,1.48837,1.48804,1.48837,30400000.0
2005-06-24 18:24:00,1.48838,1.48845,1.48812,1.48815,53800001.0
2005-06-24 18:25:00,1.4885,1.48865,1.4883,1.48835,52100000.0
2005-06-24 18:26:00,1.48832,1.48841,1.48822,1.48841,44800000.0
2005-06-24 18:27:00,1.48838,1.48857,1.48808,1.48853,39200000.0
2005-06-24 18:28:00,1.48845,1.48866,1.48845,1.48857,45600001.0
2005-06-24 18:29:00,1.48875,1.48902,1.48867,1.48898,20800000.0
2005-06-24 18:30:00,1.48911,1.48911,1.48864,1.489,39500000.0
2005-06-24 18:31:00,1.48909,1.48924,1.48905,1.48924,38400000.0
2005-06-24 18:32:00,1.48939,1.48947,1.4892,1.48941,21500000.0
2005-06-24 18:33:00,1.48938,1.48938,1.48903,1.4891,55500000.0
2005-06-24 18:34:00,1.48911,1.48911,1.48883,1.48903,33300000.0
2005-06-24 18:35:00,1.489,1.48923,1.48894,1.48921,26200000.0
2005-06-24 18:36:00,1.48921,1.48954,1.48921,1.48949,60600000.0
2005-06-24 18:37:00,1.48951,1.48956,1.48936,1.48948,33400000.0
2005-06-24 18:38:00,1.48933,1.48953,1.48923,1.4895,26800000.0
2005-06-24 18:39:00,1.48932,1.48958,1.48932,1.48958,27400000.0
2005-06-24 18:40:00,1.48947,1.48949,1.48898,1.48898,20800000.0
2005-06-24 18:41:00,1.48906,1.48927,1.48903,1.48912,30500000.0
2005-06-24 18:42:00,1.48899,1.48909,1.48875,1.48909,45900000.0
2005-06-24 18:43:00,1.489,1.48923,1.48892,1.48892,43700000.0
2005-06-24 18:45:00,1.48895,1.48895,1.48862,1.48862,38500000.0
2005-06-24 18:46:00,1.48885,1.48897,1.48869,1.48869,30100000.0
2005-06-24 18:47:00,1.48905,1.48905,1.48885,1.48889,33400000.0
2005-06-24 18:48:00,1.48886,1.48906,1.48876,1.48891,46700000.0
2005-06-24 18:49:00,1.48897,1.48904,1.4888,1.48899,38000000.0
2005-06-24 18:50:00,1.48902,1.48924,1.48894,1.48917,69100001.0
2005-06-24 18:52:00,1.48893,1.48923,1.48891,1.48891,87200003.0
2005-06-24 18:53:00,1.48879,1.48881,1.48849,1.48849,34400000.0
2005-06-24 18:54:00,1.48865,1.4888,1.48846,1.48875,33000000.0
2005-06-24 18:55:00,1.48858,1.48881,1.48858,1.48871,26000000.0
2005-06-24 18:56:00,1.48846,1.48891,1.48837,1.48837,45600000.0
2005-06-24 18:57:00,1.48875,1.48877,1.48869,1.48869,21600000.0
2005-06-24 18:58:00,1.48864,1.48865,1.48849,1.48858,23200000.0
2005-06-24 18:59:00,1.48874,1.48885,1.48844,1.48885,27200000.0
2005-06-24 19:00:00,1.48887,1.48896,1.48862,1.48871,34800000.0
2005-06-24 19:01:00,1.48887,1.48887,1.48844,1.48858,36200000.0
2005-06-24 19:02:00,1.48861,1.48872,1.48859,1.48869,32600000.0
2005-06-24 19:03:00,1.48851,1.48871,1.48836,1.48863,46600000.0
2005-06-24 19:04:00,1.48845,1.48859,1.48816,1.48834,42200000.0
2005-06-24 19:05:00,1.48837,1.48854,1.48829,1.48829,28000000.0
2005-06-24 19:06:00,1.48842,1.48842,1.48829,1.48842,28400000.0
2005-06-24 19:07:00,1.48837,1.48859,1.48822,1.48859,45400000.0
2005-06-24 19:08:00,1.48839,1.48871,1.48839,1.4887,49200000.0
2005-06-24 19:09:00,1.48879,1.48879,1.48862,1.48869,63000002.0
2005-06-24 19:10:00,1.48882,1.48887,1.48842,1.48842,71800000.0
2005-06-24 19:12:00,1.4885,1.48879,1.4885,1.48879,51800001.0
2005-06-24 19:13:00,1.48879,1.48886,1.48868,1.4888,26400000.0
2005-06-24 19:14:00,1.48862,1.48885,1.48852,1.48885,54000001.0
2005-06-24 19:15:00,1.48884,1.48903,1.4887,1.48903,25400000.0
2005-06-24 19:16:00,1.48871,1.48903,1.48871,1.48877,38600000.0
2005-06-24 19:17:00,1.48872,1.48901,1.48865,1.48892,59600000.0
2005-06-24 19:18:00,1.48915,1.48934,1.48913,1.48923,19400000.0
2005-06-24 19:19:00,1.48933,1.48933,1.48881,1.48925,45300000.0
2005-06-24 19:20:00,1.48939,1.48962,1.48924,1.48933,33400000.0
2005-06-24 19:21:00,1.48918,1.48947,1.48918,1.48925,21000000.0
2005-06-24 19:22:00,1.4896,1.48971,1.48939,1.48939,34400000.0
2005-06-24 19:23:00,1.48924,1.48953,1.48897,1.48953,57200000.0
2005-06-24 19:24:00,1.48954,1.48954,1.48926,1.48938,50600000.0
2005-06-24 19:25:00,1.48958,1.48958,1.48923,1.48936,39400001.0
2005-06-24 19:27:00,1.48913,1.48921,1.48876,1.48921,44800000.0
2005-06-24 19:28:00,1.4892,1.48946,1.48908,1.48914,37400000.0
2005-06-24 19:29:00,1.48877,1.48877,1.48823,1.48865,48700000.0
2005-06-24 19:30:00,1.48868,1.48869,1.48852,1.48852,46800000.0
2005-06-24 19:31:00,1.48857,1.48874,1.4885,1.48874,30200000.0
2005-06-24 19:32:00,1.48872,1.48884,1.48854,1.48876,53100000.0
2005-06-24 19:33:00,1.48879,1.4888,1.48856,1.4888,41200000.0
2005-06-24 19:34:00,1.48869,1.48881,1.48854,1.48854,32400000.0
2005-06-24 19:35:00,1.48833,1.48853,1.48812,1.48844,37200000.0
2005-06-24 19:36:00,1.48844,1.48853,1.48821,1.48842,25800000.0
2005-06-24 19:37:00,1.48845,1.48861,1.48817,1.48817,42500000.0
2005-06-24 19:39:00,1.48843,1.48856,1.48829,1.48856,33800000.0
2005-06-24 19:40:00,1.48851,1.48862,1.48836,1.48851,58500001.0
2005-06-24 19:41:00,1.4885,1.48871,1.48844,1.48861,60300000.0
2005-06-24 19:42:00,1.48846,1.48872,1.48834,1.48872,41000000.0
2005-06-24 19:44:00,1.48848,1.48857,1.48841,1.48851,44600000.0
2005-06-24 19:45:00,1.48832,1.48833,1.48817,1.48817,29200000.0
2005-06-24 19:46:00,1.48824,1.48856,1.48813,1.48813,31600000.0
2005-06-24 19:47:00,1.48844,1.48866,1.48835,1.48866,55500000.0
2005-06-24 19:48:00,1.48869,1.48869,1.48835,1.48839,33400000.0
2005-06-24 19:49:00,1.48832,1.48847,1.4883,1.4883,34600000.0
2005-06-24 19:50:00,1.48859,1.48864,1.48837,1.48864,37400000.0
2005-06-24 19:51:00,1.48834,1.48868,1.4883,1.48851,33200000.0
2005-06-24 19:52:00,1.48843,1.48856,1.48813,1.48821,32400000.0
2005-06-24 19:53:00,1.48847,1.48851,1.48815,1.48839,51200000.0
2005-06-24 19:54:00,1.4884,1.48841,1.48833,1.48839,31600000.0
2005-06-24 19:55:00,1.48837,1.4885,1.48837,1.4884,33300000.0
2005-06-24 19:56:00,1.48842,1.48863,1.48831,1.48847,32800000.0
2005-06-24 19:57:00,1.48848,1.48855,1.48837,1.48853,42200000.0
2005-06-24 19:58:00,1.48842,1.48847,1.48823,1.48823,44700000.0
2005-06-24 19:59:00,1.48824,1.48824,1.48797,1.48797,53800000.0
2005-06-24 20:00:00,1.48797,1.48823,1.48779,1.48794,57800000.0
2005-06-24 20:01:00,1.4882,1.4882,1.48779,1.4878,65100000.0
2005-06-24 20:02:00,1.48817,1.48838,1.48813,1.48837,36400000.0
2005-06-24 20:03:00,1.48852,1.48852,1.48827,1.48842,40300000.0
2005-06-24 20:04:00,1.48849,1.48867,1.48827,1.48838,50400000.0
2005-06-24 20:05:00,1.48835,1.48852,1.48833,1.4884,33600000.0
2005-06-24 20:06:00,1.48856,1.48882,1.4885,1.48865,33100000.0
2005-06-24 20:07:00,1.48844,1.48874,1.48827,1.48874,40200000.0
2005-06-24 20:08:00,1.48873,1.48873,1.48814,1.48855,48600000.0
2005-06-24 20:09:00,1.4887,1.48876,1.48851,1.48851,24400000.0
2005-06-24 20:10:00,1.48823,1.48881,1.48823,1.48878,49600000.0
2005-06-24 20:11:00,1.48894,1.48971,1.48885,1.48953,28000000.0
2005-06-24 20:12:00,1.48953,1.48974,1.48928,1.48966,54600000.0
2005-06-24 20:13:00,1.4898,1.4898,1.48952,1.48979,64200001.0
2005-06-24 20:14:00,1.48973,1.48997,1.48913,1.4899,33000000.0
2005-06-24 20:15:00,1.48998,1.49009,1.4899,1.49008,48600000.0
2005-06-24 20:16:00,1.49002,1.49012,1.48978,1.48981,37900000.0
2005-06-24 20:17:00,1.48987,1.49003,1.48928,1.48967,38400000.0
2005-06-24 20:18:00,1.48972,1.48973,1.48952,1.48971,33000000.0
2005-06-24 20:19:00,1.48996,1.49004,1.48989,1.49002,47600000.0
2005-06-24 20:20:00,1.48989,1.48998,1.4897,1.48998,30400000.0
2005-06-24 20:21:00,1.4898,1.48989,1.48977,1.48978,32400000.0
2005-06-24 20:22:00,1.48978,1.48985,1.48952,1.48968,39600000.0
2005-06-24 20:23:00,1.48982,1.48984,1.48948,1.48968,38300000.0
2005-06-24 20:24:00,1.48981,1.48981,1.48948,1.48948,39000000.0
2005-06-24 20:25:00,1.48971,1.48981,1.48948,1.4896,60400001.0
2005-06-24 20:26:00,1.48985,1.48996,1.48957,1.48984,25200000.0
2005-06-24 20:27:00,1.48994,1.48997,1.48951,1.48974,65200001.0
2005-06-24 20:28:00,1.48979,1.49,1.48974,1.48997,39200000.0
2005-06-24 20:29:00,1.48986,1.48987,1.48927,1.48973,42100000.0
2005-06-24 20:30:00,1.48982,1.48982,1.4895,1.48967,42800000.0
2005-06-24 20:31:00,1.48958,1.48966,1.48911,1.48966,36200000.0
2005-06-24 20:32:00,1.48964,1.48987,1.48937,1.48987,40800000.0
2005-06-24 20:33:00,1.48986,1.48986,1.48952,1.48977,52000000.0
2005-06-24 20:34:00,1.48977,1.49011,1.48977,1.49004,46400000.0
2005-06-24 20:35:00,1.49026,1.49026,1.49001,1.49006,28400000.0
2005-06-24 20:36:00,1.49026,1.49049,1.49015,1.49015,45800000.0
2005-06-24 20:37:00,1.49023,1.49023,1.48993,1.4902,61800000.0
2005-06-24 20:38:00,1.49026,1.49034,1.48998,1.48998,39800000.0
2005-06-24 20:39:00,1.48977,1.48998,1.48949,1.48971,39000000.0
2005-06-24 20:40:00,1.48979,1.49008,1.48979,1.49006,28500000.0
2005-06-24 20:41:00,1.49016,1.49024,1.4899,1.49013,82100000.0
2005-06-24 20:42:00,1.49018,1.49027,1.48984,1.49026,46600000.0
2005-06-24 20:43:00,1.49,1.49009,1.48958,1.48958,30400000.0
2005-06-24 20:44:00,1.48982,1.48982,1.48945,1.48968,25800000.0
2005-06-24 20:45:00,1.4896,1.48999,1.4896,1.48965,46200000.0
2005-06-24 20:46:00,1.48987,1.49005,1.48981,1.48987,37400000.0
2005-06-24 20:47:00,1.48984,1.48994,1.48954,1.48976,39200000.0
2005-06-24 20:48:00,1.48963,1.4899,1.48962,1.48972,27600000.0
2005-06-24 20:49:00,1.48972,1.48989,1.48972,1.48989,27200000.0
2005-06-24 20:50:00,1.48985,1.49001,1.48981,1.49001,42400000.0
2005-06-24 20:51:00,1.48979,1.49001,1.48978,1.48986,18600000.0
2005-06-24 20:52:00,1.48984,1.49004,1.48979,1.48994,20200000.0
2005-06-24 20:53:00,1.48974,1.48994,1.48974,1.48987,38800000.0
2005-06-24 20:54:00,1.48961,1.48998,1.48961,1.48972,45300000.0
2005-06-24 20:55:00,1.48995,1.49013,1.48989,1.49006,28400000.0
2005-06-24 20:56:00,1.48979,1.48998,1.48964,1.48998,29400000.0
2005-06-24 20:57:00,1.49005,1.49011,1.48996,1.49,37800000.0
2005-06-24 20:58:00,1.49008,1.49008,1.48987,1.4899,50700000.0
2005-06-24 20:59:00,1.48969,1.48969,1.48931,1.48935,42400000.0
2005-06-24 21:00:00,1.48935,1.48945,1.48903,1.48936,27800000.0
2005-06-24 21:01:00,1.48929,1.48942,1.48878,1.48878,42500000.0
2005-06-24 21:02:00,1.48925,1.48963,1.48901,1.48963,69100001.0
2005-06-24 21:03:00,1.48965,1.48965,1.48942,1.48942,23600000.0
2005-06-24 21:04:00,1.48985,1.49018,1.48985,1.49018,25800000.0
2005-06-24 21:05:00,1.48995,1.49029,1.48994,1.49012,45800000.0
2005-06-24 21:06:00,1.49025,1.49025,1.49,1.49022,42600000.0
2005-06-24 21:07:00,1.4904,1.49064,1.49026,1.49053,35000001.0
2005-06-24 21:08:00,1.49051,1.49062,1.49031,1.49062,29200000.0
2005-06-24 21:09:00,1.49059,1.49059,1.49022,1.49049,38500000.0
2005-06-24 21:10:00,1.49065,1.49081,1.49055,1.49074,36500000.0
2005-06-24 21:11:00,1.49053,1.49057,1.49022,1.49035,33000000.0
2005-06-24 21:12:00,1.49047,1.49069,1.49046,1.49046,46400000.0
2005-06-24 21:13:00,1.49043,1.49067,1.49042,1.49052,40900000.0
2005-06-24 21:14:00,1.49053,1.4908,1.49052,1.49052,62900001.0
2005-06-24 21:15:00,1.49043,1.4906,1.4904,1.49043,37600000.0
2005-06-24 21:16:00,1.49007,1.49047,1.49007,1.49047,27600000.0
2005-06-24 21:17:00,1.49036,1.49062,1.49019,1.49021,34800000.0
2005-06-24 21:18:00,1.4905,1.4907,1.4904,1.4906,25800000.0
2005-06-24 21:19:00,1.49044,1.49044,1.49024,1.49029,25800000.0
2005-06-24 21:20:00,1.49032,1.49049,1.49026,1.49032,40000000.0
2005-06-24 21:21:00,1.49031,1.4905,1.49031,1.49032,44600000.0
2005-06-24 21:22:00,1.48983,1.49027,1.48983,1.49026,37000000.0
2005-06-24 21:23:00,1.49034,1.49046,1.48994,1.48994,50100000.0
2005-06-24 21:24:00,1.49024,1.49049,1.49011,1.49022,38800000.0
2005-06-24 21:25:00,1.49029,1.49049,1.49007,1.49007,41000000.0
2005-06-24 21:26:00,1.49032,1.4904,1.49013,1.49013,39800000.0
2005-06-24 21:27:00,1.4902,1.49026,1.49016,1.49017,40100000.0
2005-06-24 21:28:00,1.49013,1.49033,1.49013,1.49033,20600000.0
2005-06-24 21:29:00,1.49052,1.49062,1.49041,1.49055,31200000.0
2005-06-24 21:30:00,1.49064,1.49064,1.49042,1.49046,39200000.0
2005-06-24 21:31:00,1.49054,1.49058,1.49042,1.49051,30200000.0
2005-06-24 21:32:00,1.49053,1.49053,1.49029,1.49034,39000000.0
2005-06-24 21:33:00,1.49031,1.49045,1.4902,1.49034,24400000.0
2005-06-24 21:34:00,1.49018,1.49018,1.49004,1.49012,35400000.0
2005-06-24 21:35:00,1.49009,1.49019,1.48981,1.49019,23200000.0
2005-06-24 21:36:00,1.49027,1.49027,1.48987,1.49019,32400000.0
2005-06-24 21:37:00,1.49016,1.49016,1.48996,1.48999,44400000.0
2005-06-24 21:38:00,1.49008,1.49009,1.48987,1.49009,25600000.0
2005-06-24 21:39:00,1.48996,1.49019,1.48996,1.49014,32600000.0
2005-06-24 21:40:00,1.49015,1.49025,1.49009,1.49017,33700000.0
2005-06-24 21:41:00,1.49036,1.49057,1.49028,1.49039,49800000.0
2005-06-24 21:42:00,1.49033,1.49033,1.48994,1.48994,18600000.0
2005-06-24 21:43:00,1.49012,1.4904,1.49005,1.4904,41100000.0
2005-06-24 21:44:00,1.4902,1.49026,1.49007,1.49007,38200000.0
2005-06-24 21:45:00,1.49013,1.49017,1.49001,1.49001,30600000.0
2005-06-24 21:46:00,1.49007,1.49017,1.48982,1.48994,56900000.0
2005-06-24 21:47:00,1.4897,1.49002,1.48968,1.48983,23200000.0
2005-06-24 21:48:00,1.4902,1.49036,1.49003,1.49027,31000000.0
2005-06-24 21:49:00,1.49024,1.49036,1.4902,1.49036,37800000.0
2005-06-24 21:50:00,1.49049,1.49049,1.49027,1.4903,45000000.0
2005-06-24 21:51:00,1.49024,1.49059,1.49024,1.49059,49500000.0
2005-06-24 21:52:00,1.49078,1.49081,1.49054,1.49073,52900000.0
2005-06-24 21:53:00,1.49071,1.49081,1.49059,1.49059,33600000.0
2005-06-24 21:54:00,1.49063,1.49121,1.49063,1.49094,44000000.0
2005-06-24 21:55:00,1.49091,1.49099,1.49079,1.49092,65000000.0
2005-06-24 21:56:00,1.49085,1.49094,1.49069,1.49083,43400000.0
2005-06-24 21:57:00,1.49078,1.49081,1.49027,1.49053,38600000.0
2005-06-24 21:58:00,1.49029,1.4907,1.49029,1.49051,30400000.0
2005-06-24 21:59:00,1.49046,1.49073,1.49041,1.49058,29000000.0
2005-06-24 22:00:00,1.49061,1.49073,1.49061,1.49071,51600000.0
2005-06-24 22:01:00,1.49054,1.49087,1.49054,1.49072,54400000.0
2005-06-24 22:02:00,1.49073,1.49073,1.49039,1.49039,37600000.0
2005-06-24 22:03:00,1.49071,1.49083,1.49051,1.49083,27600000.0
2005-06-24 22:04:00,1.49083,1.49098,1.49067,1.49067,42600000.0
2005-06-24 22:05:00,1.49069,1.49069,1.49049,1.49069,50300000.0
2005-06-24 22:06:00,1.49069,1.49069,1.4902,1.49049,47000000.0
2005-06-24 22:07:00,1.49044,1.49068,1.49044,1.49056,27800000.0
2005-06-24 22:08:00,1.49029,1.49069,1.49029,1.49069,43400000.0
2005-06-24 22:09:00,1.49059,1.49069,1.49031,1.49052,24400000.0
2005-06-24 22:10:00,1.49059,1.49078,1.49054,1.49078,46800000.0
2005-06-24 22:11:00,1.49075,1.49077,1.49053,1.49054,37600000.0
2005-06-24 22:12:00,1.49051,1.49077,1.49051,1.49052,48700000.0
2005-06-24 22:13:00,1.49044,1.49056,1.49044,1.49054,40400000.0
2005-06-24 22:14:00,1.49048,1.49094,1.49048,1.4907,42000000.0
2005-06-24 22:15:00,1.4905,1.49073,1.49044,1.49058,79000002.0
2005-06-24 22:16:00,1.49087,1.49113,1.49084,1.49084,34200000.0
2005-06-24 22:17:00,1.49088,1.49088,1.49055,1.49063,29400000.0
2005-06-24 22:18:00,1.49082,1.49082,1.49058,1.49059,31100000.0
2005-06-24 22:19:00,1.49056,1.49077,1.49056,1.49069,41800000.0
2005-06-24 22:20:00,1.49115,1.49162,1.49115,1.49143,49200000.0
2005-06-24 22:21:00,1.49152,1.49152,1.49114,1.4914,83100000.0
2005-06-24 22:22:00,1.49154,1.49154,1.49129,1.49144,44200000.0
2005-06-24 22:23:00,1.49148,1.49148,1.49114,1.49114,25400000.0
2005-06-24 22:24:00,1.49141,1.49146,1.49121,1.49141,38300000.0
2005-06-24 22:25:00,1.4912,1.49133,1.49112,1.49133,28700000.0
2005-06-24 22:26:00,1.49116,1.49146,1.49116,1.49146,19600000.0
2005-06-24 22:27:00,1.49126,1.49129,1.49082,1.4912,36300000.0
2005-06-24 22:28:00,1.49117,1.49135,1.49109,1.49129,43000000.0
2005-06-24 22:29:00,1.49137,1.4915,1.49111,1.49117,30600000.0
2005-06-24 22:30:00,1.49141,1.49147,1.4913,1.49137,36000000.0
2005-06-24 22:31:00,1.49145,1.49145,1.49057,1.49072,30200000.0
2005-06-24 22:35:00,1.49057,1.49067,1.4905,1.4905,43600000.0
2005-06-24 22:36:00,1.49079,1.49116,1.49023,1.49023,67400001.0
2005-06-24 22:37:00,1.49072,1.49078,1.49054,1.49065,49600000.0
2005-06-24 22:38:00,1.49057,1.49073,1.49052,1.49066,44800000.0
2005-06-24 22:42:00,1.49057,1.49057,1.49032,1.49046,23000000.0
2005-06-24 22:45:00,1.49054,1.49069,1.49052,1.4906,28000000.0
2005-06-24 22:46:00,1.49057,1.49078,1.49055,1.49056,35500000.0
2005-06-24 22:47:00,1.49052,1.4907,1.49046,1.49053,33600000.0
2005-06-24 22:48:00,1.49053,1.49093,1.49053,1.49062,39200000.0
2005-06-24 22:50:00,1.49077,1.49088,1.49049,1.49049,25800000.0
2005-06-24 22:51:00,1.49052,1.49065,1.49042,1.49056,32600000.0
2005-06-24 22:52:00,1.49055,1.49055,1.49017,1.49022,29200000.0
2005-06-24 22:54:00,1.492,1.4923,1.4916,1.4919,47900001.0
2005-06-24 22:55:00,1.4904,1.4904,1.49011,1.49018,47900001.0
2005-06-24 22:56:00,1.49025,1.49025,1.49001,1.49025,32600000.0
2005-06-24 22:57:00,1.49015,1.49022,1.48987,1.48987,43500000.0
2005-06-24 22:58:00,1.48986,1.48989,1.48983,1.48987,47000000.0
2005-06-24 22:59:00,1.48967,1.48975,1.48949,1.48961,47400000.0
2005-06-26 23:00:00,1.48962,1.49005,1.48962,1.48999,35200000.0
2005-06-26 23:02:00,1.49016,1.49026,1.49016,1.49021,41300000.0
2005-06-26 23:03:00,1.49036,1.49036,1.49011,1.49011,55300000.0
2005-06-26 23:04:00,1.49016,1.49031,1.49006,1.49031,32200000.0
2005-06-26 23:05:00,1.49027,1.49068,1.49027,1.49068,37800000.0
2005-06-26 23:06:00,1.49011,1.49034,1.48991,1.49028,82600003.0
2005-06-26 23:07:00,1.49014,1.4906,1.49014,1.49056,20400000.0
2005-06-26 23:09:00,1.49058,1.49081,1.49053,1.49058,30600000.0
2005-06-26 23:10:00,1.4905,1.49078,1.4904,1.49063,47000000.0
2005-06-26 23:12:00,1.4907,1.49073,1.49055,1.49068,39800000.0
2005-06-26 23:13:00,1.49,1.49079,1.49,1.49026,45000000.0
2005-06-26 23:14:00,1.49047,1.49072,1.49047,1.49072,32900000.0
2005-06-26 23:15:00,1.49066,1.49066,1.48987,1.49006,74900001.0
2005-06-26 23:16:00,1.49006,1.49013,1.48993,1.49007,20400000.0
2005-06-26 23:17:00,1.49018,1.49028,1.49012,1.49019,46600001.0
2005-06-26 23:20:00,1.49041,1.49053,1.49003,1.49041,19600000.0
2005-06-26 23:21:00,1.49038,1.49053,1.49024,1.49028,43500000.0
2005-06-26 23:24:00,1.49062,1.49072,1.49029,1.49029,44100000.0
2005-06-26 23:25:00,1.49023,1.49044,1.4902,1.4902,64600001.0
2005-06-26 23:26:00,1.49028,1.49042,1.49012,1.49041,32600000.0
2005-06-26 23:27:00,1.49019,1.49022,1.49009,1.49009,33900000.0
2005-06-26 23:32:00,1.48991,1.49016,1.48985,1.48993,37200000.0
2005-06-26 23:33:00,1.48964,1.48982,1.48964,1.48976,30400000.0
2005-06-26 23:40:00,1.48985,1.48985,1.48941,1.48941,38800000.0
2005-06-26 23:41:00,1.48964,1.48977,1.48923,1.48923,38200000.0
2005-06-26 23:42:00,1.48977,1.48994,1.4896,1.48994,30800000.0
2005-06-26 23:45:00,1.48965,1.48976,1.48949,1.48967,34600000.0
2005-06-26 23:46:00,1.48984,1.48989,1.48976,1.48984,44000001.0
2005-06-26 23:47:00,1.4901,1.4901,1.48976,1.48989,44300000.0
2005-06-26 23:50:00,1.48994,1.49002,1.48908,1.4891,27000000.0
2005-06-26 23:51:00,1.48931,1.48931,1.48902,1.48921,31000000.0
2005-06-26 23:52:00,1.48948,1.48948,1.48905,1.48936,31600000.0
2005-06-26 23:55:00,1.48926,1.48946,1.48926,1.48946,49400000.0
2005-06-26 23:56:00,1.48958,1.49143,1.48958,1.49143,41100000.0
2005-06-26 23:57:00,1.49169,1.49206,1.49169,1.49206,33000000.0
2005-06-26 23:58:00,1.4921,1.49237,1.49192,1.49223,31700000.0
2005-06-26 23:59:00,1.49241,1.49246,1.49224,1.49224,33800000.0
2005-06-27 00:00:00,1.49241,1.49283,1.49241,1.49266,65800001.0
2005-06-27 00:01:00,1.49275,1.49282,1.49251,1.49272,34600000.0
2005-06-27 00:02:00,1.49274,1.49274,1.49227,1.49266,32000000.0
2005-06-27 00:03:00,1.49262,1.49268,1.49246,1.49249,24200000.0
2005-06-27 00:04:00,1.49244,1.49257,1.49244,1.49257,41800000.0
2005-06-27 00:05:00,1.49262,1.49262,1.49239,1.49239,55300000.0
2005-06-27 00:06:00,1.4933,1.4933,1.4933,1.4933,28000000.0
2005-06-27 00:07:00,1.49257,1.49267,1.49242,1.49252,28000000.0
2005-06-27 00:09:00,1.49244,1.49262,1.49229,1.49244,44600000.0
2005-06-27 00:10:00,1.49255,1.49262,1.49242,1.49252,35600000.0
2005-06-27 00:11:00,1.49257,1.49262,1.49237,1.49255,35900000.0
2005-06-27 00:12:00,1.49258,1.49258,1.49226,1.49228,39000000.0
2005-06-27 00:13:00,1.49247,1.4925,1.49212,1.49247,45600001.0
2005-06-27 00:14:00,1.49243,1.49257,1.4923,1.49255,25800000.0
2005-06-27 00:15:00,1.49245,1.49245,1.4923,1.4923,36900000.0
2005-06-27 00:16:00,1.49243,1.4925,1.49227,1.4923,32600000.0
2005-06-27 00:18:00,1.4925,1.49255,1.4923,1.4923,48100000.0
2005-06-27 00:19:00,1.49243,1.4925,1.49235,1.4925,42200000.0
2005-06-27 00:20:00,1.49245,1.49245,1.492,1.492,35200000.0
2005-06-27 00:22:00,1.49233,1.49264,1.49233,1.49264,25000000.0
2005-06-27 00:23:00,1.49264,1.49276,1.49219,1.49259,49400000.0
2005-06-27 00:24:00,1.4927,1.49271,1.49252,1.49264,33700000.0
2005-06-27 00:25:00,1.4925,1.49267,1.4924,1.49255,45100000.0
2005-06-27 00:26:00,1.49273,1.49295,1.49265,1.49291,42800000.0
2005-06-27 00:27:00,1.49286,1.49286,1.49273,1.49278,32600000.0
2005-06-27 00:28:00,1.49288,1.49296,1.49266,1.49279,48500000.0
2005-06-27 00:29:00,1.4928,1.49294,1.49271,1.49282,96400000.0
2005-06-27 00:30:00,1.49266,1.49317,1.49266,1.49283,50100000.0
2005-06-27 00:31:00,1.49286,1.49287,1.49283,1.49287,34400000.0
2005-06-27 00:33:00,1.49309,1.49309,1.49279,1.49299,37800000.0
2005-06-27 00:34:00,1.49286,1.49298,1.49272,1.49272,38000000.0
2005-06-27 00:36:00,1.49299,1.49299,1.49284,1.49292,54400000.0
2005-06-27 00:37:00,1.49293,1.49293,1.4927,1.4927,35200000.0
2005-06-27 00:38:00,1.49278,1.49294,1.49277,1.49283,30600000.0
2005-06-27 00:39:00,1.49291,1.49292,1.49261,1.49273,46400001.0
2005-06-27 00:40:00,1.49276,1.49286,1.49266,1.49286,30600000.0
2005-06-27 00:42:00,1.49276,1.49298,1.49276,1.49298,40000000.0
2005-06-27 00:43:00,1.49281,1.49317,1.49249,1.49317,30400000.0
2005-06-27 00:44:00,1.49323,1.49323,1.4931,1.49318,40400001.0
2005-06-27 00:45:00,1.49321,1.49326,1.49301,1.49326,41500000.0
2005-06-27 00:46:00,1.4934,1.49348,1.4933,1.49348,42400000.0
2005-06-27 00:47:00,1.49341,1.49348,1.49328,1.49338,50100000.0
2005-06-27 00:48:00,1.49323,1.49367,1.49323,1.49347,30400000.0
2005-06-27 00:49:00,1.49354,1.49372,1.49341,1.49371,50800000.0
2005-06-27 00:50:00,1.48811,1.49313,1.48811,1.49313,33000000.0
2005-06-27 00:51:00,1.49371,1.49392,1.49365,1.49392,28400000.0
2005-06-27 00:52:00,1.49396,1.49413,1.49385,1.49402,33800000.0
2005-06-27 00:53:00,1.49372,1.49404,1.49369,1.49404,47600000.0
2005-06-27 00:54:00,1.49372,1.4941,1.49372,1.4941,27800000.0
2005-06-27 00:55:00,1.4941,1.4941,1.49373,1.4941,30500000.0
2005-06-27 00:57:00,1.49412,1.49412,1.49388,1.49388,28200000.0
2005-06-27 00:58:00,1.4941,1.4941,1.49388,1.49397,34900000.0
2005-06-27 00:59:00,1.49413,1.49416,1.49393,1.49412,25200000.0
2005-06-27 01:00:00,1.49402,1.49424,1.49389,1.49406,42200000.0
2005-06-27 01:01:00,1.49421,1.49428,1.49406,1.49409,36600000.0
2005-06-27 01:02:00,1.49433,1.49475,1.4943,1.49439,53000000.0
2005-06-27 01:03:00,1.49495,1.49554,1.49495,1.49535,42600000.0
2005-06-27 01:04:00,1.49546,1.49568,1.49546,1.49558,52500001.0
2005-06-27 01:05:00,1.49544,1.49544,1.49501,1.49501,37200000.0
2005-06-27 01:06:00,1.49512,1.49514,1.49494,1.4951,44600000.0
2005-06-27 01:07:00,1.49515,1.49535,1.49512,1.4953,30400000.0
2005-06-27 01:08:00,1.49549,1.49581,1.49533,1.49533,37000000.0
2005-06-27 01:09:00,1.49573,1.49598,1.49563,1.49598,27200000.0
2005-06-27 01:10:00,1.49585,1.49585,1.4952,1.49553,27600000.0
2005-06-27 01:11:00,1.49556,1.4959,1.49556,1.4959,51800001.0
2005-06-27 01:12:00,1.49553,1.49607,1.49552,1.49599,40800001.0
2005-06-27 01:13:00,1.49601,1.49612,1.49575,1.49612,52100000.0
2005-06-27 01:14:00,1.49595,1.49608,1.49571,1.49584,29600000.0
2005-06-27 01:15:00,1.49587,1.49592,1.49559,1.49587,31800000.0
2005-06-27 01:16:00,1.49582,1.49599,1.49572,1.49587,40700000.0
2005-06-27 01:17:00,1.49602,1.49647,1.49595,1.49647,28000000.0
2005-06-27 01:18:00,1.49648,1.49651,1.49611,1.49644,42200000.0
2005-06-27 01:19:00,1.49667,1.49711,1.49667,1.49691,33900000.0
2005-06-27 01:20:00,1.49723,1.49734,1.49683,1.49721,38700000.0
2005-06-27 01:22:00,1.49704,1.49704,1.49641,1.49671,38600001.0
2005-06-27 01:23:00,1.4965,1.4965,1.49617,1.49617,37200000.0
2005-06-27 01:24:00,1.49641,1.49653,1.4963,1.49644,25400000.0
2005-06-27 01:25:00,1.49639,1.49656,1.49594,1.49644,66900000.0
2005-06-27 01:26:00,1.49636,1.49659,1.49634,1.49649,33200000.0
2005-06-27 01:27:00,1.4964,1.49675,1.4964,1.49675,30400000.0
2005-06-27 01:28:00,1.49668,1.49683,1.49637,1.49657,48400000.0
2005-06-27 01:29:00,1.49681,1.49681,1.4965,1.4965,29000000.0
2005-06-27 01:30:00,1.49645,1.49645,1.49597,1.49632,46400000.0
2005-06-27 01:31:00,1.49625,1.49642,1.49619,1.4964,27800000.0
2005-06-27 01:32:00,1.49629,1.49648,1.49613,1.49622,30200000.0
2005-06-27 01:33:00,1.49642,1.49671,1.49637,1.49668,30200000.0
2005-06-27 01:34:00,1.49709,1.4976,1.49699,1.4976,34400000.0
2005-06-27 01:35:00,1.49775,1.49794,1.49743,1.49743,46000000.0
2005-06-27 01:36:00,1.49754,1.49765,1.49754,1.4976,26800000.0
2005-06-27 01:37:00,1.49764,1.49769,1.49725,1.49769,31900000.0
2005-06-27 01:38:00,1.49589,1.49607,1.49266,1.49607,21800000.0
2005-06-27 01:39:00,1.49693,1.49701,1.49658,1.4969,44100000.0
2005-06-27 01:40:00,1.49681,1.49699,1.49671,1.49695,30800000.0
2005-06-27 01:41:00,1.49671,1.49704,1.49671,1.49702,66100000.0
2005-06-27 01:42:00,1.49706,1.4972,1.49681,1.49714,37200000.0
2005-06-27 01:43:00,1.49727,1.49761,1.49699,1.49758,30600000.0
2005-06-27 01:44:00,1.49769,1.49797,1.49746,1.4975,31600000.0
2005-06-27 01:45:00,1.49738,1.4978,1.49734,1.4978,30400000.0
2005-06-27 01:46:00,1.49785,1.49802,1.49772,1.49784,40200000.0
2005-06-27 01:47:00,1.49783,1.49785,1.49747,1.49747,40400000.0
2005-06-27 01:48:00,1.49751,1.49771,1.49727,1.49727,28700000.0
2005-06-27 01:49:00,1.49759,1.4977,1.49703,1.49747,38300000.0
2005-06-27 01:50:00,1.49741,1.49756,1.49705,1.49756,54700000.0
2005-06-27 01:51:00,1.49732,1.49732,1.49702,1.49702,29400000.0
2005-06-27 01:52:00,1.49717,1.49723,1.49698,1.49698,35600000.0
2005-06-27 01:53:00,1.49699,1.49699,1.49683,1.49683,47800000.0
2005-06-27 01:54:00,1.49673,1.49685,1.49671,1.49684,37000000.0
2005-06-27 01:55:00,1.49671,1.49691,1.49661,1.49661,33800000.0
2005-06-27 01:56:00,1.49678,1.497,1.49675,1.49679,50600000.0
2005-06-27 01:57:00,1.49681,1.49681,1.49657,1.49657,41700000.0
2005-06-27 01:58:00,1.4965,1.49673,1.49632,1.49638,35600000.0
2005-06-27 01:59:00,1.49663,1.4967,1.49651,1.49665,53800001.0
2005-06-27 02:00:00,1.49641,1.49679,1.49641,1.49651,31600000.0
2005-06-27 02:01:00,1.49636,1.49636,1.49609,1.49609,55900000.0
2005-06-27 02:02:00,1.49598,1.49643,1.49596,1.49642,102100000.0
2005-06-27 02:03:00,1.49657,1.49674,1.49653,1.49663,57000000.0
2005-06-27 02:04:00,1.49659,1.49681,1.49659,1.49664,75200001.0
2005-06-27 02:05:00,1.49658,1.49661,1.49655,1.49655,82500000.0
2005-06-27 02:06:00,1.49663,1.49663,1.4961,1.49638,99200000.0
2005-06-27 02:07:00,1.4963,1.49651,1.49598,1.49609,200400000.0
2005-06-27 02:08:00,1.49597,1.49618,1.49597,1.49618,55800000.0
2005-06-27 02:09:00,1.49607,1.49641,1.49595,1.49615,181700000.0
2005-06-27 02:10:00,1.49581,1.49614,1.49581,1.49582,115800001.0
2005-06-27 02:11:00,1.49589,1.4962,1.49589,1.4962,49700000.0
2005-06-27 02:12:00,1.49641,1.49672,1.49641,1.49669,61200000.0
2005-06-27 02:13:00,1.49668,1.49672,1.4965,1.49659,40100000.0
2005-06-27 02:14:00,1.49636,1.49638,1.49608,1.49638,174900000.0
2005-06-27 02:15:00,1.49622,1.49622,1.49594,1.49601,206500001.0
2005-06-27 02:16:00,1.49624,1.49645,1.49612,1.49645,62500000.0
2005-06-27 02:17:00,1.49625,1.4967,1.49604,1.49632,207200000.0
2005-06-27 02:18:00,1.49645,1.49659,1.49599,1.49641,43400000.0
2005-06-27 02:19:00,1.49654,1.49666,1.49639,1.49643,42200000.0
2005-06-27 02:20:00,1.49657,1.4967,1.49637,1.49664,44400000.0
2005-06-27 02:21:00,1.49642,1.49668,1.49626,1.49668,36200000.0
2005-06-27 02:22:00,1.49617,1.49617,1.49604,1.49608,35400000.0
2005-06-27 02:23:00,1.49635,1.49659,1.49635,1.49649,63800000.0
2005-06-27 02:24:00,1.49647,1.49665,1.49634,1.49643,48900001.0
2005-06-27 02:25:00,1.49617,1.49617,1.49589,1.49601,106000000.0
2005-06-27 02:26:00,1.49593,1.49628,1.4959,1.49624,93600002.0
2005-06-27 02:27:00,1.4962,1.49634,1.4961,1.4963,73100000.0
2005-06-27 02:28:00,1.49603,1.49604,1.49588,1.49601,50300000.0
2005-06-27 02:29:00,1.49626,1.49626,1.49598,1.49621,42600000.0
2005-06-27 02:30:00,1.49632,1.49632,1.49594,1.49622,24600000.0
2005-06-27 02:31:00,1.49611,1.49636,1.49606,1.4962,51800000.0
2005-06-27 02:32:00,1.49627,1.49654,1.49615,1.4965,45200001.0
2005-06-27 02:34:00,1.49647,1.49647,1.49623,1.49641,52800000.0
2005-06-27 02:35:00,1.49644,1.49649,1.49607,1.49612,72800000.0
2005-06-27 02:36:00,1.49638,1.49659,1.49636,1.49656,41600001.0
2005-06-27 02:37:00,1.49633,1.49659,1.49633,1.49649,72900000.0
2005-06-27 02:38:00,1.49657,1.49657,1.49643,1.49648,49400000.0
2005-06-27 02:39:00,1.49652,1.49652,1.49639,1.49647,34400000.0
2005-06-27 02:40:00,1.49659,1.49684,1.49659,1.49684,43800000.0
2005-06-27 02:41:00,1.49688,1.49707,1.49678,1.49678,48400000.0
2005-06-27 02:42:00,1.49679,1.49679,1.49657,1.49657,46400001.0
2005-06-27 02:43:00,1.4966,1.4967,1.49649,1.4967,37000000.0
2005-06-27 02:44:00,1.49661,1.49675,1.49651,1.49672,57600000.0
2005-06-27 02:45:00,1.49622,1.49645,1.49616,1.49642,42600000.0
2005-06-27 02:46:00,1.49631,1.49635,1.49607,1.49621,137400000.0
2005-06-27 02:47:00,1.49675,1.49699,1.49636,1.49687,185600001.0
2005-06-27 02:49:00,1.49663,1.49663,1.49598,1.49598,61200000.0
2005-06-27 02:50:00,1.49613,1.4963,1.49585,1.4963,144000000.0
2005-06-27 02:51:00,1.4963,1.4964,1.4962,1.4963,26600000.0
2005-06-27 02:52:00,1.49612,1.49612,1.49593,1.49595,26600000.0
2005-06-27 02:53:00,1.49624,1.49632,1.49588,1.49595,37100000.0
2005-06-27 02:54:00,1.49597,1.49618,1.49587,1.49587,43200000.0
2005-06-27 02:55:00,1.49612,1.49627,1.49591,1.49605,46000000.0
2005-06-27 02:56:00,1.49594,1.49595,1.49587,1.49595,56700000.0
2005-06-27 02:57:00,1.49587,1.49588,1.49585,1.49587,63700000.0
2005-06-27 02:58:00,1.49589,1.49598,1.49589,1.49592,60800000.0
2005-06-27 02:59:00,1.49591,1.49615,1.49591,1.49592,93800002.0
2005-06-27 03:00:00,1.49607,1.49617,1.49599,1.49612,145200000.0
2005-06-27 03:01:00,1.49618,1.49629,1.49618,1.49629,59300000.0
2005-06-27 03:02:00,1.49641,1.49653,1.49638,1.49653,46400000.0
2005-06-27 03:03:00,1.49673,1.49683,1.49669,1.49683,43600000.0
2005-06-27 03:04:00,1.49682,1.497,1.49639,1.49664,47000000.0
2005-06-27 03:05:00,1.49652,1.49652,1.49632,1.49632,62300000.0
2005-06-27 03:06:00,1.49634,1.49639,1.4962,1.49639,54900000.0
2005-06-27 03:07:00,1.49642,1.49687,1.49631,1.4966,99200000.0
2005-06-27 03:08:00,1.49669,1.49675,1.49634,1.49634,53400000.0
2005-06-27 03:10:00,1.49621,1.49671,1.4962,1.49671,29600000.0
2005-06-27 03:11:00,1.49644,1.49648,1.49639,1.49639,22400000.0
2005-06-27 03:12:00,1.49658,1.4967,1.49624,1.49644,35600000.0
2005-06-27 03:13:00,1.49615,1.49654,1.49615,1.49637,39200000.0
2005-06-27 03:14:00,1.49632,1.49644,1.496,1.49615,59600000.0
2005-06-27 03:15:00,1.49603,1.49658,1.49603,1.49656,38800000.0
2005-06-27 03:17:00,1.49671,1.497,1.49637,1.497,62800000.0
2005-06-27 03:18:00,1.49701,1.49709,1.49678,1.49709,18400000.0
2005-06-27 03:19:00,1.49699,1.49699,1.49675,1.49686,33000000.0
2005-06-27 03:20:00,1.4963,1.49674,1.4963,1.49666,45800000.0
2005-06-27 03:21:00,1.49624,1.49629,1.49624,1.49629,29200000.0
2005-06-27 03:22:00,1.49626,1.49626,1.49597,1.49597,59300000.0
2005-06-27 03:23:00,1.49608,1.49623,1.49606,1.49616,89200000.0
2005-06-27 03:24:00,1.49628,1.49628,1.49609,1.49609,70600001.0
2005-06-27 03:25:00,1.49634,1.49634,1.496,1.49601,22400000.0
2005-06-27 03:26:00,1.49563,1.49573,1.49558,1.49568,130300001.0
2005-06-27 03:27:00,1.49576,1.49591,1.49572,1.49591,88200000.0
2005-06-27 03:28:00,1.49476,1.49476,1.49082,1.49451,39000000.0
2005-06-27 03:29:00,1.49533,1.49543,1.49526,1.49543,54000000.0
2005-06-27 03:30:00,1.49535,1.49535,1.49511,1.49521,61800000.0
2005-06-27 03:31:00,1.49526,1.49556,1.49526,1.49556,29600000.0
2005-06-27 03:32:00,1.49561,1.49578,1.49551,1.49551,40900000.0
2005-06-27 03:33:00,1.49521,1.49605,1.49521,1.49605,42200000.0
2005-06-27 03:34:00,1.4954,1.49547,1.4951,1.4951,44600000.0
2005-06-27 03:35:00,1.49541,1.49615,1.49541,1.49551,63700000.0
2005-06-27 03:36:00,1.49546,1.49576,1.49528,1.49571,51100000.0
2005-06-27 03:37:00,1.49581,1.49604,1.49543,1.49604,32700000.0
2005-06-27 03:38:00,1.49617,1.49624,1.49593,1.49608,38800000.0
2005-06-27 03:39:00,1.4957,1.49574,1.49554,1.49564,94600000.0
2005-06-27 03:40:00,1.49084,1.49548,1.49084,1.49519,130100000.0
2005-06-27 03:41:00,1.49526,1.49581,1.49526,1.49579,69700000.0
2005-06-27 03:42:00,1.49579,1.49579,1.49548,1.49553,86900000.0
2005-06-27 03:43:00,1.49563,1.49584,1.49563,1.49584,26800000.0
2005-06-27 03:44:00,1.49562,1.49566,1.49535,1.49552,46700000.0
2005-06-27 03:45:00,1.49544,1.49549,1.4952,1.49549,53700000.0
2005-06-27 03:46:00,1.49508,1.4951,1.49489,1.49489,41000000.0
2005-06-27 03:47:00,1.4949,1.495,1.49487,1.49487,24800000.0
2005-06-27 03:48:00,1.49508,1.49511,1.49481,1.49494,25200000.0
2005-06-27 03:49:00,1.49504,1.49504,1.49448,1.4945,45600000.0
2005-06-27 03:50:00,1.49486,1.49529,1.49486,1.49514,107300000.0
2005-06-27 03:51:00,1.49522,1.49529,1.49476,1.49476,31600000.0
2005-06-27 03:52:00,1.49476,1.49476,1.49444,1.49452,78400000.0
2005-06-27 03:53:00,1.49449,1.49464,1.49439,1.49454,63300000.0
2005-06-27 03:54:00,1.49478,1.49503,1.49463,1.49463,25600000.0
2005-06-27 03:55:00,1.49494,1.49496,1.49471,1.49496,40000000.0
2005-06-27 03:56:00,1.49527,1.49539,1.49496,1.49496,23200000.0
2005-06-27 03:57:00,1.49433,1.4945,1.49419,1.49419,178400003.0
2005-06-27 03:58:00,1.49426,1.49478,1.49413,1.49428,233900001.0
2005-06-27 03:59:00,1.49457,1.49485,1.49454,1.4947,143200000.0
2005-06-27 04:00:00,1.49467,1.49475,1.49455,1.49457,53200000.0
2005-06-27 04:01:00,1.49508,1.49517,1.49485,1.49492,150300001.0
2005-06-27 04:02:00,1.49474,1.49483,1.49448,1.49448,80800000.0
2005-06-27 04:03:00,1.49461,1.49463,1.49433,1.49463,104700000.0
2005-06-27 04:04:00,1.49449,1.49451,1.49435,1.49448,140100001.0
2005-06-27 04:05:00,1.49441,1.49504,1.49441,1.49499,204100000.0
2005-06-27 04:06:00,1.49462,1.49525,1.49462,1.49483,121000000.0
2005-06-27 04:07:00,1.495,1.495,1.49456,1.49479,129500000.0
2005-06-27 04:08:00,1.49511,1.49514,1.49505,1.49505,9200000.0
2005-06-27 04:09:00,1.49511,1.49511,1.49486,1.49506,28200000.0
2005-06-27 04:10:00,1.49496,1.49504,1.49472,1.49485,121400001.0
2005-06-27 04:11:00,1.495,1.49539,1.49489,1.49496,28600000.0
2005-06-27 04:12:00,1.49475,1.49488,1.49475,1.49487,62200000.0
2005-06-27 04:13:00,1.49484,1.49493,1.49474,1.49474,88200001.0
2005-06-27 04:14:00,1.49476,1.49484,1.49471,1.49484,76600000.0
2005-06-27 04:15:00,1.49486,1.49513,1.49479,1.49513,100300000.0
2005-06-27 04:16:00,1.49498,1.49506,1.49476,1.49486,69400000.0
2005-06-27 04:17:00,1.49493,1.49494,1.49481,1.49486,25400000.0
2005-06-27 04:18:00,1.49479,1.49487,1.49466,1.49471,112500000.0
2005-06-27 04:19:00,1.49446,1.4946,1.49443,1.4946,54700000.0
2005-06-27 04:20:00,1.49451,1.49465,1.49426,1.49426,171400001.0
2005-06-27 04:21:00,1.49429,1.4947,1.49417,1.49465,44800000.0
2005-06-27 04:22:00,1.49473,1.49529,1.49473,1.49518,30800000.0
2005-06-27 04:23:00,1.49471,1.49476,1.49471,1.49471,25900000.0
2005-06-27 04:25:00,1.49474,1.49521,1.49471,1.49496,183800000.0
2005-06-27 04:26:00,1.49488,1.49488,1.49437,1.49447,117500001.0
2005-06-27 04:27:00,1.49451,1.49455,1.49435,1.49435,60400001.0
2005-06-27 04:28:00,1.49442,1.49447,1.49437,1.49437,61400001.0
2005-06-27 04:29:00,1.49416,1.49475,1.49414,1.49447,74600000.0
2005-06-27 04:30:00,1.49411,1.49449,1.49408,1.49449,89700001.0
2005-06-27 04:31:00,1.49448,1.49461,1.49423,1.49448,30500000.0
2005-06-27 04:32:00,1.49453,1.49453,1.49437,1.49445,26200000.0
2005-06-27 04:33:00,1.49455,1.49461,1.49441,1.49443,51800000.0
2005-06-27 04:34:00,1.49441,1.49447,1.4943,1.4943,37300000.0
2005-06-27 04:35:00,1.49417,1.49437,1.49417,1.49424,46000000.0
2005-06-27 04:36:00,1.49447,1.4945,1.49375,1.49425,160000000.0
2005-06-27 04:37:00,1.49407,1.49432,1.49382,1.49405,130600001.0
2005-06-27 04:39:00,1.49394,1.49397,1.49368,1.49368,74400000.0
2005-06-27 04:40:00,1.49351,1.49352,1.49206,1.49206,37400000.0
2005-06-27 04:41:00,1.4928,1.49298,1.49268,1.49268,54800000.0
2005-06-27 04:42:00,1.49263,1.49282,1.49263,1.49281,77300000.0
2005-06-27 04:43:00,1.49272,1.49272,1.49253,1.49253,55400000.0
2005-06-27 04:44:00,1.49252,1.49314,1.49252,1.49314,25800000.0
2005-06-27 04:45:00,1.49312,1.49317,1.49277,1.49297,21200000.0
2005-06-27 04:46:00,1.49279,1.49293,1.49279,1.49288,34800000.0
2005-06-27 04:48:00,1.4931,1.49347,1.4931,1.49324,62200000.0
2005-06-27 04:49:00,1.49316,1.49354,1.49303,1.49303,65600000.0
2005-06-27 04:50:00,1.49342,1.49352,1.49338,1.49352,49400000.0
2005-06-27 04:51:00,1.49313,1.49313,1.49313,1.49313,31000000.0
2005-06-27 04:52:00,1.49313,1.49363,1.49313,1.49343,69800000.0
2005-06-27 04:53:00,1.49346,1.49365,1.49333,1.49343,55300000.0
2005-06-27 04:54:00,1.49325,1.4935,1.49325,1.49325,34600000.0
2005-06-27 04:55:00,1.49357,1.49377,1.49325,1.49377,54800000.0
2005-06-27 04:57:00,1.49344,1.49386,1.49328,1.49328,33000000.0
2005-06-27 04:58:00,1.49325,1.49367,1.49325,1.49355,48100001.0
2005-06-27 04:59:00,1.49323,1.49351,1.49315,1.49316,106600000.0
2005-06-27 05:00:00,1.49343,1.49374,1.49334,1.49373,37200000.0
2005-06-27 05:01:00,1.49364,1.49384,1.4936,1.49381,31200000.0
2005-06-27 05:02:00,1.49367,1.49383,1.49348,1.49365,29200000.0
2005-06-27 05:03:00,1.49345,1.49367,1.49335,1.49346,198200000.0
2005-06-27 05:04:00,1.49351,1.49391,1.49351,1.49391,186000001.0
2005-06-27 05:05:00,1.49403,1.49405,1.49383,1.49387,195700000.0
2005-06-27 05:06:00,1.4938,1.4938,1.49314,1.49314,183800002.0
2005-06-27 05:07:00,1.49376,1.49408,1.49376,1.49376,266200001.0
2005-06-27 05:08:00,1.4941,1.49458,1.4941,1.49444,253000000.0
2005-06-27 05:09:00,1.4944,1.49472,1.49437,1.4944,231300002.0
2005-06-27 05:10:00,1.49433,1.4945,1.4943,1.4945,208800000.0
2005-06-27 05:12:00,1.49428,1.49428,1.49412,1.49413,127300000.0
2005-06-27 05:13:00,1.49418,1.49449,1.49418,1.49432,139500000.0
2005-06-27 05:15:00,1.4944,1.49452,1.4943,1.49445,20800000.0
2005-06-27 05:16:00,1.49433,1.49445,1.49425,1.49435,191600000.0
2005-06-27 05:17:00,1.49445,1.4946,1.4943,1.4946,159400000.0
2005-06-27 05:18:00,1.4946,1.4946,1.49435,1.4945,267000001.0
2005-06-27 05:19:00,1.49427,1.4946,1.49425,1.49427,267200000.0
2005-06-27 05:20:00,1.4943,1.49445,1.49425,1.49435,263500000.0
2005-06-27 05:21:00,1.49427,1.49475,1.4942,1.49425,389300000.0
2005-06-27 05:22:00,1.49423,1.49434,1.4942,1.49429,251200001.0
2005-06-27 05:23:00,1.49425,1.49438,1.49425,1.49433,129800000.0
2005-06-27 05:24:00,1.49433,1.49443,1.4943,1.49438,158500000.0
2005-06-27 05:25:00,1.49465,1.49508,1.49455,1.49457,226300000.0
2005-06-27 05:26:00,1.49444,1.49452,1.49442,1.49452,124000001.0
2005-06-27 05:28:00,1.49473,1.49479,1.49443,1.49465,272900000.0
2005-06-27 05:30:00,1.49447,1.49467,1.49437,1.49439,229500000.0
2005-06-27 05:31:00,1.49442,1.49472,1.49439,1.49447,68200000.0
2005-06-27 05:32:00,1.49462,1.49477,1.49458,1.49473,155800000.0
2005-06-27 05:33:00,1.49474,1.49474,1.49459,1.49464,207900001.0
2005-06-27 05:34:00,1.49459,1.49492,1.49456,1.49461,209600000.0
2005-06-27 05:35:00,1.4948,1.4948,1.49465,1.49465,39700000.0
2005-06-27 05:36:00,1.49439,1.49455,1.49437,1.49442,207600000.0
2005-06-27 05:37:00,1.49439,1.4945,1.49431,1.49431,161300000.0
2005-06-27 05:38:00,1.49435,1.49455,1.49433,1.4945,167800001.0
2005-06-27 05:39:00,1.49466,1.49481,1.49455,1.49473,175400000.0
2005-06-27 05:40:00,1.49454,1.49477,1.49444,1.49463,240100003.0
2005-06-27 05:41:00,1.4948,1.4949,1.4945,1.4946,227700000.0
2005-06-27 05:42:00,1.49456,1.49464,1.49436,1.49464,227700000.0
2005-06-27 05:43:00,1.49467,1.49477,1.49447,1.49447,77000000.0
2005-06-27 05:44:00,1.4946,1.49471,1.49448,1.49454,106700000.0
2005-06-27 05:45:00,1.49462,1.49482,1.49454,1.49454,133100000.0
2005-06-27 05:46:00,1.49469,1.49482,1.49459,1.49464,228200000.0
2005-06-27 05:47:00,1.49364,1.49454,1.49364,1.49454,227600000.0
2005-06-27 05:48:00,1.49459,1.49484,1.49454,1.49469,274200000.0
2005-06-27 05:49:00,1.49459,1.49491,1.49451,1.49451,180000000.0
2005-06-27 05:50:00,1.49449,1.49484,1.49449,1.49466,278800001.0
2005-06-27 05:51:00,1.49477,1.49486,1.49472,1.49472,157800000.0
2005-06-27 05:52:00,1.49467,1.49499,1.49459,1.49499,208200001.0
2005-06-27 05:54:00,1.49494,1.49511,1.49479,1.49504,219800000.0
2005-06-27 05:55:00,1.49494,1.49504,1.49479,1.49489,205600000.0
2005-06-27 05:57:00,1.49486,1.49494,1.49484,1.49487,170700000.0
2005-06-27 05:58:00,1.49481,1.49486,1.49469,1.49469,124400001.0
2005-06-27 05:59:00,1.49494,1.49494,1.49476,1.49479,83400000.0
2005-06-27 06:00:00,1.49496,1.49503,1.49484,1.495,214700000.0
2005-06-27 06:02:00,1.495,1.49517,1.49495,1.49496,253100000.0
2005-06-27 06:03:00,1.49502,1.49521,1.49497,1.49517,38500000.0
2005-06-27 06:04:00,1.49509,1.49516,1.49504,1.49516,158600000.0
2005-06-27 06:05:00,1.49517,1.49528,1.4951,1.49515,471100001.0
2005-06-27 06:06:00,1.4955,1.4956,1.4954,1.4955,331600000.0
2005-06-27 06:07:00,1.49532,1.49535,1.4951,1.4953,331600000.0
2005-06-27 06:08:00,1.49512,1.49532,1.4951,1.4952,520800000.0
2005-06-27 06:09:00,1.49518,1.49553,1.49507,1.49515,468300004.0
2005-06-27 06:10:00,1.49528,1.49543,1.4952,1.49523,269700000.0
2005-06-27 06:11:00,1.4952,1.49525,1.49506,1.49513,390600000.0
2005-06-27 06:12:00,1.49522,1.49552,1.49519,1.49533,253900000.0
2005-06-27 06:13:00,1.49524,1.49551,1.49512,1.49512,374000002.0
2005-06-27 06:14:00,1.49529,1.49539,1.49505,1.49518,319100001.0
2005-06-27 06:15:00,1.49522,1.49531,1.49513,1.49516,178100001.0
2005-06-27 06:16:00,1.49512,1.49527,1.49502,1.49527,224000002.0
2005-06-27 06:17:00,1.49507,1.49518,1.49498,1.49498,161700000.0
2005-06-27 06:18:00,1.49502,1.49531,1.49502,1.49511,257800001.0
2005-06-27 06:19:00,1.49522,1.49537,1.49518,1.49518,183300000.0
2005-06-27 06:20:00,1.49508,1.49523,1.49498,1.49501,299300002.0
2005-06-27 06:22:00,1.49522,1.49548,1.49517,1.49525,255600000.0
2005-06-27 06:23:00,1.49523,1.49544,1.49522,1.49543,335300001.0
2005-06-27 06:24:00,1.49545,1.4956,1.49535,1.49548,334800000.0
2005-06-27 06:25:00,1.49546,1.49551,1.49529,1.49529,257100002.0
2005-06-27 06:26:00,1.49522,1.49558,1.49522,1.49558,445500003.0
2005-06-27 06:27:00,1.49561,1.4957,1.49557,1.49563,299200000.0
2005-06-27 06:28:00,1.49559,1.49569,1.49544,1.49552,347300001.0
2005-06-27 06:29:00,1.49547,1.49552,1.49531,1.49531,94800000.0
2005-06-27 06:30:00,1.49516,1.49537,1.49514,1.49527,272000000.0
2005-06-27 06:31:00,1.4954,1.49547,1.49527,1.49539,124400000.0
2005-06-27 06:32:00,1.49539,1.49545,1.49537,1.49539,163300001.0
2005-06-27 06:33:00,1.49528,1.49545,1.49525,1.49528,225300000.0
2005-06-27 06:34:00,1.49528,1.49531,1.49511,1.49524,245100001.0
2005-06-27 06:35:00,1.4952,1.49552,1.49512,1.49518,147100000.0
2005-06-27 06:36:00,1.49522,1.49533,1.49519,1.49519,78200000.0
2005-06-27 06:37:00,1.4952,1.49528,1.49517,1.49522,207100000.0
2005-06-27 06:38:00,1.49525,1.4955,1.49524,1.49524,139300001.0
2005-06-27 06:39:00,1.49529,1.49535,1.49517,1.49521,57000000.0
2005-06-27 06:40:00,1.49525,1.49547,1.49521,1.49544,140400001.0
2005-06-27 06:41:00,1.49556,1.49562,1.49548,1.49554,187600000.0
2005-06-27 06:42:00,1.49567,1.49573,1.49544,1.49554,295400000.0
2005-06-27 06:43:00,1.49562,1.49569,1.49557,1.49565,151400000.0
2005-06-27 06:44:00,1.49568,1.49579,1.4956,1.49569,325700000.0
2005-06-27 06:45:00,1.49574,1.49579,1.49564,1.49579,204700000.0
2005-06-27 06:46:00,1.49574,1.49581,1.49567,1.49574,218700001.0
2005-06-27 06:47:00,1.49574,1.49582,1.49564,1.49577,308800002.0
2005-06-27 06:48:00,1.4956,1.49584,1.49558,1.49569,30600000.0
2005-06-27 06:49:00,1.49557,1.49582,1.49549,1.49559,241800000.0
2005-06-27 06:50:00,1.49579,1.49584,1.49564,1.49569,37600000.0
2005-06-27 06:51:00,1.49585,1.49585,1.4954,1.4957,34700000.0
2005-06-27 06:53:00,1.49564,1.49591,1.49564,1.49571,218500000.0
2005-06-27 06:54:00,1.49547,1.4957,1.49538,1.49545,426500000.0
2005-06-27 06:55:00,1.49545,1.49555,1.49535,1.49547,355200000.0
2005-06-27 06:56:00,1.49556,1.49556,1.49539,1.49539,27400000.0
2005-06-27 06:57:00,1.49544,1.49556,1.49544,1.49544,88700000.0
2005-06-27 06:58:00,1.49537,1.49542,1.49522,1.49535,219200000.0
2005-06-27 06:59:00,1.49529,1.49562,1.49526,1.49542,265800001.0
2005-06-27 07:00:00,1.49564,1.49571,1.49556,1.49556,124700000.0
2005-06-27 07:01:00,1.49539,1.49571,1.49539,1.49571,308100001.0
2005-06-27 07:02:00,1.49572,1.49583,1.49556,1.49564,426700002.0
2005-06-27 07:03:00,1.49542,1.49555,1.49538,1.4955,131800000.0
2005-06-27 07:04:00,1.49553,1.49567,1.49546,1.49553,337600000.0
2005-06-27 07:05:00,1.49559,1.49559,1.49536,1.49549,108000000.0
2005-06-27 07:06:00,1.49571,1.49583,1.49559,1.49576,195500000.0
2005-06-27 07:07:00,1.49581,1.49584,1.49564,1.49577,183800000.0
2005-06-27 07:08:00,1.49563,1.49588,1.49558,1.4958,249200000.0
2005-06-27 07:09:00,1.49585,1.49585,1.4956,1.49564,215900001.0
2005-06-27 07:10:00,1.49576,1.49579,1.49559,1.49562,422000000.0
2005-06-27 07:11:00,1.49563,1.4957,1.49555,1.49557,389200001.0
2005-06-27 07:12:00,1.49552,1.49567,1.49547,1.49565,252600001.0
2005-06-27 07:13:00,1.49567,1.49577,1.49559,1.49569,215200000.0
2005-06-27 07:14:00,1.49564,1.49571,1.4955,1.49554,535800000.0
2005-06-27 07:15:00,1.49572,1.49582,1.49547,1.49582,251200001.0
2005-06-27 07:16:00,1.49567,1.49577,1.49562,1.49574,212000002.0
2005-06-27 07:17:00,1.49572,1.49584,1.49561,1.49563,234500001.0
2005-06-27 07:19:00,1.49579,1.49592,1.49564,1.49584,323700000.0
2005-06-27 07:20:00,1.49581,1.49581,1.49551,1.49574,426300001.0
2005-06-27 07:21:00,1.49572,1.49621,1.49572,1.49606,267300002.0
2005-06-27 07:22:00,1.49633,1.49651,1.49622,1.49638,333000000.0
2005-06-27 07:23:00,1.4964,1.4964,1.49613,1.49638,427500000.0
2005-06-27 07:24:00,1.49632,1.49638,1.49618,1.4962,312800001.0
2005-06-27 07:25:00,1.49608,1.49618,1.49596,1.49614,337500000.0
2005-06-27 07:26:00,1.49611,1.49627,1.49603,1.49614,273300000.0
2005-06-27 07:27:00,1.49628,1.49653,1.49618,1.49653,186900001.0
2005-06-27 07:28:00,1.49651,1.49662,1.49647,1.49649,226500000.0
2005-06-27 07:29:00,1.49636,1.49646,1.49621,1.49621,218900000.0
2005-06-27 07:30:00,1.49622,1.49633,1.49607,1.49619,565200003.0
2005-06-27 07:31:00,1.49626,1.49652,1.49622,1.49649,277000000.0
2005-06-27 07:32:00,1.49657,1.49658,1.49633,1.49641,457300001.0
2005-06-27 07:33:00,1.49621,1.4964,1.49614,1.4963,372400000.0
2005-06-27 07:34:00,1.49628,1.49649,1.49623,1.4963,287900000.0
2005-06-27 07:36:00,1.49644,1.49644,1.49594,1.49594,372900000.0
2005-06-27 07:37:00,1.49586,1.49598,1.49573,1.49587,203000000.0
2005-06-27 07:38:00,1.49577,1.49623,1.49577,1.49623,32700000.0
2005-06-27 07:40:00,1.49636,1.49648,1.49623,1.49631,333100001.0
2005-06-27 07:41:00,1.49629,1.49651,1.49622,1.49629,687000002.0
2005-06-27 07:42:00,1.49628,1.49641,1.4962,1.49631,289600001.0
2005-06-27 07:43:00,1.49619,1.4964,1.49615,1.49625,195300000.0
2005-06-27 07:44:00,1.49629,1.49642,1.49623,1.4963,428700002.0
2005-06-27 07:45:00,1.49625,1.49639,1.49616,1.49618,397400001.0
2005-06-27 07:46:00,1.49615,1.49628,1.49608,1.49615,513900004.0
2005-06-27 07:47:00,1.49626,1.49646,1.49608,1.49615,671700001.0
2005-06-27 07:48:00,1.49615,1.49644,1.49609,1.49616,733000002.0
2005-06-27 07:49:00,1.49627,1.49628,1.49601,1.49611,713000004.0
2005-06-27 07:50:00,1.49598,1.49611,1.49575,1.49578,622500002.0
2005-06-27 07:51:00,1.4958,1.49581,1.49517,1.4954,589300003.0
2005-06-27 07:52:00,1.49528,1.49528,1.49508,1.49526,422300001.0
2005-06-27 07:53:00,1.49527,1.4956,1.49513,1.49541,605900002.0
2005-06-27 07:54:00,1.4954,1.49553,1.49531,1.49538,331700000.0
2005-06-27 07:55:00,1.49535,1.49539,1.49518,1.49531,367000000.0
2005-06-27 07:56:00,1.49519,1.49539,1.49509,1.49529,749400001.0
2005-06-27 07:57:00,1.49523,1.49537,1.49506,1.49509,677900001.0
2005-06-27 07:58:00,1.49519,1.49539,1.49514,1.49521,718700003.0
2005-06-27 07:59:00,1.49496,1.49507,1.49347,1.49347,453700003.0
2005-06-27 08:00:00,1.49541,1.49545,1.4952,1.49539,354900000.0
2005-06-27 08:01:00,1.49527,1.49555,1.49522,1.49529,466400000.0
2005-06-27 08:02:00,1.49523,1.49538,1.49517,1.4953,199000000.0
2005-06-27 08:03:00,1.49546,1.49583,1.49546,1.4957,503800004.0
2005-06-27 08:04:00,1.4958,1.49609,1.49571,1.496,407800001.0
2005-06-27 08:05:00,1.49599,1.49599,1.49566,1.49572,320700000.0
2005-06-27 08:06:00,1.49592,1.49592,1.49547,1.4958,716000000.0
2005-06-27 08:07:00,1.49571,1.49603,1.49569,1.49591,497700001.0
2005-06-27 08:08:00,1.49603,1.49646,1.49603,1.49646,389500003.0
2005-06-27 08:09:00,1.49646,1.49699,1.49646,1.49699,504500001.0
2005-06-27 08:10:00,1.49698,1.49712,1.49674,1.49712,648300002.0
2005-06-27 08:11:00,1.49701,1.49711,1.49677,1.49687,261700000.0
2005-06-27 08:12:00,1.49685,1.49722,1.49661,1.49708,405800000.0
2005-06-27 08:13:00,1.49705,1.49716,1.49699,1.49705,200200000.0
2005-06-27 08:14:00,1.49697,1.49723,1.49697,1.49701,82200000.0
2005-06-27 08:15:00,1.49694,1.49737,1.49694,1.49704,244200000.0
2005-06-27 08:16:00,1.49704,1.4973,1.49685,1.49685,282200000.0
2005-06-27 08:17:00,1.49672,1.4969,1.49644,1.49659,289400001.0
2005-06-27 08:18:00,1.49674,1.49689,1.49674,1.49686,230700002.0
2005-06-27 08:19:00,1.49697,1.4972,1.49691,1.4972,313500003.0
2005-06-27 08:20:00,1.49738,1.49765,1.49738,1.49748,326700000.0
2005-06-27 08:21:00,1.49763,1.49793,1.49752,1.49763,501500001.0
2005-06-27 08:22:00,1.49752,1.49761,1.49735,1.49739,341700000.0
2005-06-27 08:23:00,1.49741,1.4975,1.49733,1.49734,268500000.0
2005-06-27 08:24:00,1.49731,1.49745,1.49709,1.49713,490200001.0
2005-06-27 08:25:00,1.49734,1.49767,1.49731,1.49749,593600000.0
2005-06-27 08:26:00,1.49761,1.49803,1.49761,1.49803,362900001.0
2005-06-27 08:27:00,1.49792,1.49797,1.49767,1.49786,342900001.0
2005-06-27 08:28:00,1.49788,1.49803,1.49773,1.4979,546800000.0
2005-06-27 08:29:00,1.4981,1.4983,1.49798,1.49815,397500001.0
2005-06-27 08:30:00,1.49818,1.49853,1.49817,1.49841,416800000.0
2005-06-27 08:31:00,1.49852,1.49902,1.49852,1.49902,252000000.0
2005-06-27 08:32:00,1.49902,1.49908,1.49885,1.49887,337000001.0
2005-06-27 08:33:00,1.49876,1.49876,1.49841,1.49841,223800001.0
2005-06-27 08:34:00,1.49827,1.49844,1.49808,1.49813,628300000.0
2005-06-27 08:35:00,1.49828,1.49851,1.49822,1.49822,577800005.0
2005-06-27 08:36:00,1.49816,1.49843,1.49798,1.49806,394500001.0
2005-06-27 08:37:00,1.49786,1.49786,1.49598,1.49678,301000001.0
2005-06-27 08:38:00,1.49685,1.49708,1.49675,1.49703,314400000.0
2005-06-27 08:39:00,1.4968,1.4968,1.49606,1.49631,527100000.0
2005-06-27 08:40:00,1.49639,1.49725,1.49639,1.49725,313000000.0
2005-06-27 08:41:00,1.49753,1.49791,1.49744,1.49769,511900001.0
2005-06-27 08:42:00,1.49749,1.4976,1.49692,1.49692,501700002.0
2005-06-27 08:43:00,1.49714,1.49806,1.49714,1.49745,270700000.0
2005-06-27 08:44:00,1.4975,1.49814,1.49741,1.49806,496700001.0
2005-06-27 08:45:00,1.49812,1.49812,1.4976,1.4976,680700002.0
2005-06-27 08:46:00,1.49755,1.49796,1.49736,1.49768,736600002.0
2005-06-27 08:47:00,1.49789,1.49833,1.49784,1.49828,528100002.0
2005-06-27 08:48:00,1.49874,1.49908,1.49852,1.49862,401100001.0
2005-06-27 08:49:00,1.49868,1.49872,1.49828,1.49828,523500002.0
2005-06-27 08:50:00,1.49848,1.49888,1.49845,1.49849,551700002.0
2005-06-27 08:51:00,1.49846,1.49852,1.49789,1.49789,534100001.0
2005-06-27 08:52:00,1.498,1.49829,1.49796,1.49811,621500001.0
2005-06-27 08:53:00,1.49815,1.49824,1.49783,1.49789,459400001.0
2005-06-27 08:54:00,1.49798,1.49826,1.49793,1.49822,756900002.0
2005-06-27 08:55:00,1.4981,1.49818,1.49781,1.4981,605600001.0
2005-06-27 08:56:00,1.498,1.49814,1.49783,1.49792,492300000.0
2005-06-27 08:57:00,1.49805,1.49828,1.49779,1.49822,487300001.0
2005-06-27 08:58:00,1.49834,1.49834,1.4977,1.4977,459300001.0
2005-06-27 08:59:00,1.49775,1.49782,1.49757,1.49758,271000000.0
2005-06-27 09:00:00,1.49758,1.49824,1.49747,1.49747,431600000.0
2005-06-27 09:01:00,1.49727,1.49741,1.49697,1.49718,387000001.0
2005-06-27 09:02:00,1.49709,1.4971,1.49677,1.49683,704300003.0
2005-06-27 09:03:00,1.49689,1.49706,1.49682,1.49691,704800003.0
2005-06-27 09:04:00,1.4971,1.49725,1.49689,1.49698,634200002.0
2005-06-27 09:05:00,1.497,1.49719,1.49685,1.49692,584100001.0
2005-06-27 09:06:00,1.49665,1.49687,1.49647,1.49676,580500002.0
2005-06-27 09:07:00,1.49666,1.49684,1.49645,1.4966,364900001.0
2005-06-27 09:08:00,1.49657,1.4966,1.49632,1.49642,213700000.0
2005-06-27 09:09:00,1.49644,1.49675,1.49625,1.49661,242600000.0
2005-06-27 09:10:00,1.49649,1.49661,1.49616,1.49624,352900001.0
2005-06-27 09:11:00,1.49633,1.49667,1.49628,1.49637,511600000.0
2005-06-27 09:12:00,1.49644,1.4966,1.49634,1.49636,474100001.0
2005-06-27 09:13:00,1.49636,1.49668,1.49636,1.49645,504600000.0
2005-06-27 09:14:00,1.49641,1.49658,1.49629,1.49633,343600000.0
2005-06-27 09:15:00,1.49636,1.49654,1.49631,1.49649,430000000.0
2005-06-27 09:16:00,1.49632,1.49648,1.49629,1.49648,529800001.0
2005-06-27 09:17:00,1.49665,1.49718,1.49665,1.49714,545200001.0
2005-06-27 09:18:00,1.49717,1.49741,1.49717,1.49736,175700000.0
2005-06-27 09:19:00,1.49762,1.49802,1.49758,1.49781,522600000.0
2005-06-27 09:20:00,1.49776,1.49796,1.49773,1.49773,256600000.0
2005-06-27 09:21:00,1.49754,1.49771,1.49749,1.49765,316600001.0
2005-06-27 09:22:00,1.49777,1.49796,1.49762,1.49782,350900000.0
2005-06-27 09:23:00,1.49795,1.49819,1.49763,1.49819,366400000.0
2005-06-27 09:24:00,1.49794,1.49818,1.49783,1.49786,361600001.0
2005-06-27 09:25:00,1.49786,1.49804,1.49753,1.49797,387900000.0
2005-06-27 09:26:00,1.49793,1.49806,1.49782,1.49793,597800002.0
2005-06-27 09:27:00,1.49788,1.49813,1.49771,1.49787,366900002.0
2005-06-27 09:28:00,1.49819,1.49846,1.4981,1.4981,505700000.0
2005-06-27 09:29:00,1.49804,1.49819,1.49791,1.49812,516700001.0
2005-06-27 09:30:00,1.49807,1.49818,1.49779,1.49784,686300001.0
2005-06-27 09:31:00,1.49775,1.49807,1.49775,1.49792,369300000.0
2005-06-27 09:32:00,1.49802,1.49805,1.49784,1.49797,414600001.0
2005-06-27 09:33:00,1.49792,1.49792,1.49777,1.4978,294900001.0
2005-06-27 09:34:00,1.49801,1.49829,1.49789,1.49789,438200000.0
2005-06-27 09:35:00,1.49789,1.4984,1.49789,1.49834,217800000.0
2005-06-27 09:36:00,1.49846,1.4996,1.49831,1.49957,373300000.0
2005-06-27 09:37:00,1.49929,1.49929,1.49872,1.4988,420600003.0
2005-06-27 09:38:00,1.49863,1.49903,1.49863,1.49884,385300000.0
2005-06-27 09:39:00,1.49882,1.49885,1.4985,1.4985,418000001.0
2005-06-27 09:40:00,1.49856,1.49893,1.49846,1.49893,398200002.0
2005-06-27 09:41:00,1.49896,1.49896,1.49857,1.49869,497200003.0
2005-06-27 09:42:00,1.49856,1.49865,1.49825,1.49842,512000000.0
2005-06-27 09:43:00,1.49852,1.4986,1.4984,1.4985,342700001.0
2005-06-27 09:44:00,1.49852,1.49882,1.49843,1.49866,466200000.0
2005-06-27 09:45:00,1.4988,1.499,1.4987,1.499,537900000.0
2005-06-27 09:46:00,1.49902,1.49917,1.49893,1.49907,300400000.0
2005-06-27 09:47:00,1.49917,1.49953,1.49917,1.49949,456500001.0
2005-06-27 09:48:00,1.49934,1.49974,1.4993,1.49931,336200000.0
2005-06-27 09:49:00,1.4994,1.49969,1.49936,1.49957,533300000.0
2005-06-27 09:50:00,1.49944,1.49958,1.49935,1.49955,493600001.0
2005-06-27 09:51:00,1.49958,1.49985,1.49949,1.49974,506900001.0
2005-06-27 09:52:00,1.49965,1.4998,1.49956,1.49967,402100000.0
2005-06-27 09:53:00,1.49953,1.50001,1.4995,1.49997,361400000.0
2005-06-27 09:54:00,1.49992,1.5002,1.49977,1.49991,568200002.0
2005-06-27 09:55:00,1.49983,1.50024,1.49981,1.50008,520800000.0
2005-06-27 09:56:00,1.50004,1.50021,1.49991,1.49991,308400001.0
2005-06-27 09:57:00,1.49983,1.49984,1.4995,1.49966,630400001.0
2005-06-27 09:58:00,1.49979,1.50018,1.49948,1.49948,777600002.0
2005-06-27 09:59:00,1.49958,1.4998,1.49928,1.49928,661200000.0
2005-06-27 10:00:00,1.49915,1.49932,1.49878,1.49932,278700001.0
2005-06-27 10:01:00,1.49903,1.49929,1.49883,1.49883,609000001.0
2005-06-27 10:02:00,1.49898,1.49922,1.49888,1.49896,591800001.0
2005-06-27 10:03:00,1.49902,1.4992,1.49897,1.4992,409200001.0
2005-06-27 10:04:00,1.49924,1.49939,1.49904,1.49917,388800000.0
2005-06-27 10:05:00,1.49873,1.49884,1.49809,1.4981,350600000.0
2005-06-27 10:06:00,1.49824,1.49869,1.49809,1.49847,546000001.0
2005-06-27 10:07:00,1.49853,1.49885,1.49853,1.49871,498000000.0
2005-06-27 10:08:00,1.49871,1.49911,1.49871,1.49892,481700001.0
2005-06-27 10:09:00,1.49897,1.49926,1.49886,1.49926,484300000.0
2005-06-27 10:10:00,1.49918,1.49924,1.49877,1.49877,364600001.0
2005-06-27 10:11:00,1.49886,1.49903,1.49882,1.499,389800000.0
2005-06-27 10:12:00,1.49911,1.49922,1.49889,1.49913,441800000.0
2005-06-27 10:13:00,1.49915,1.49915,1.49894,1.49901,469900000.0
2005-06-27 10:14:00,1.49897,1.49907,1.49875,1.49895,562800001.0
2005-06-27 10:15:00,1.49917,1.49917,1.49889,1.49889,439600002.0
2005-06-27 10:16:00,1.49872,1.49896,1.49863,1.49896,382000002.0
2005-06-27 10:17:00,1.49886,1.49905,1.49859,1.49868,337200002.0
2005-06-27 10:18:00,1.49865,1.49875,1.49853,1.49853,429000001.0
2005-06-27 10:19:00,1.49867,1.49867,1.49852,1.49866,354400000.0
2005-06-27 10:20:00,1.49852,1.49867,1.49839,1.49842,510400003.0
2005-06-27 10:21:00,1.49841,1.49859,1.49834,1.49848,336700000.0
2005-06-27 10:22:00,1.49851,1.49868,1.49841,1.49867,350300001.0
2005-06-27 10:23:00,1.49849,1.49866,1.49836,1.49842,492100002.0
2005-06-27 10:24:00,1.49842,1.49842,1.49813,1.49832,477200000.0
2005-06-27 10:25:00,1.49846,1.49847,1.49813,1.49844,362200000.0
2005-06-27 10:26:00,1.4983,1.49839,1.49809,1.49831,578400003.0
2005-06-27 10:27:00,1.49829,1.49836,1.4981,1.49824,421600000.0
2005-06-27 10:28:00,1.49839,1.49854,1.49829,1.49844,754800001.0
2005-06-27 10:29:00,1.49835,1.49835,1.49799,1.49816,480200000.0
2005-06-27 10:30:00,1.49828,1.49855,1.49815,1.49851,640100001.0
2005-06-27 10:31:00,1.49835,1.49874,1.49831,1.49845,554800003.0
2005-06-27 10:32:00,1.49851,1.49874,1.49836,1.49836,496200000.0
2005-06-27 10:33:00,1.49857,1.49877,1.49842,1.49877,481000002.0
2005-06-27 10:34:00,1.49865,1.49866,1.4984,1.49855,375000001.0
2005-06-27 10:35:00,1.4983,1.49877,1.4983,1.49853,519600002.0
2005-06-27 10:36:00,1.49858,1.49876,1.49843,1.49863,491600001.0
2005-06-27 10:37:00,1.49868,1.49874,1.49843,1.49873,532900001.0
2005-06-27 10:38:00,1.49868,1.49887,1.49866,1.4987,460300003.0
2005-06-27 10:39:00,1.49885,1.49897,1.49869,1.49885,450000003.0
2005-06-27 10:40:00,1.49876,1.49892,1.49867,1.4989,324200000.0
2005-06-27 10:41:00,1.49898,1.49925,1.49892,1.4991,702500003.0
2005-06-27 10:42:00,1.49917,1.49922,1.49902,1.49917,418300002.0
2005-06-27 10:43:00,1.4992,1.49951,1.49906,1.49906,448700001.0
2005-06-27 10:44:00,1.4992,1.49941,1.49898,1.49914,577500003.0
2005-06-27 10:45:00,1.49923,1.49944,1.4991,1.49939,569700003.0
2005-06-27 10:46:00,1.49927,1.49948,1.49915,1.49934,301500000.0
2005-06-27 10:47:00,1.49933,1.49954,1.49926,1.49935,365200000.0
2005-06-27 10:48:00,1.4996,1.4997,1.49945,1.49956,464600000.0
2005-06-27 10:49:00,1.49974,1.49983,1.49952,1.49958,445000000.0
2005-06-27 10:50:00,1.49951,1.49985,1.4994,1.49975,508500002.0
2005-06-27 10:51:00,1.49957,1.49989,1.49954,1.49979,480500000.0
2005-06-27 10:52:00,1.49973,1.49973,1.49937,1.4994,351300002.0
2005-06-27 10:53:00,1.49934,1.49951,1.4992,1.4993,435900003.0
2005-06-27 10:54:00,1.49923,1.49936,1.49908,1.49926,467700001.0
2005-06-27 10:55:00,1.4992,1.49922,1.49888,1.49906,447300001.0
2005-06-27 10:56:00,1.49894,1.49896,1.49865,1.49896,539700002.0
2005-06-27 10:57:00,1.49917,1.49917,1.49877,1.49895,341100002.0
2005-06-27 10:58:00,1.49885,1.49907,1.49871,1.49889,411100000.0
2005-06-27 10:59:00,1.49872,1.49911,1.49865,1.49866,838700001.0
2005-06-27 11:00:00,1.4988,1.49887,1.49851,1.49858,463200002.0
2005-06-27 11:01:00,1.49847,1.49879,1.49847,1.49861,574100000.0
2005-06-27 11:02:00,1.4987,1.49886,1.49854,1.49861,517300002.0
2005-06-27 11:03:00,1.49862,1.4988,1.49857,1.4988,228500000.0
2005-06-27 11:04:00,1.49878,1.4992,1.49876,1.4988,540600001.0
2005-06-27 11:05:00,1.49866,1.49866,1.49833,1.49852,454200000.0
2005-06-27 11:06:00,1.49856,1.49875,1.49847,1.49874,633400000.0
2005-06-27 11:07:00,1.49898,1.4992,1.49898,1.49913,277200000.0
2005-06-27 11:08:00,1.49912,1.49947,1.49912,1.49936,339800001.0
2005-06-27 11:09:00,1.49882,1.49943,1.49882,1.49926,356900001.0
2005-06-27 11:10:00,1.49946,1.49967,1.49907,1.49967,467100000.0
2005-06-27 11:11:00,1.49953,1.49985,1.49951,1.49977,582200004.0
2005-06-27 11:12:00,1.50009,1.50041,1.50009,1.50018,603300004.0
2005-06-27 11:13:00,1.50001,1.50092,1.50001,1.50092,416600001.0
2005-06-27 11:14:00,1.50081,1.50081,1.50044,1.50044,440300001.0
2005-06-27 11:15:00,1.50044,1.50068,1.50042,1.50054,472400000.0
2005-06-27 11:16:00,1.50044,1.50047,1.50016,1.50024,449200000.0
2005-06-27 11:17:00,1.50017,1.50024,1.49993,1.50019,433400001.0
2005-06-27 11:18:00,1.50037,1.50057,1.50026,1.50044,366600001.0
2005-06-27 11:19:00,1.50051,1.50121,1.50051,1.50109,368600001.0
2005-06-27 11:20:00,1.50107,1.50126,1.5009,1.50096,594400002.0
2005-06-27 11:21:00,1.50101,1.50114,1.50079,1.50101,564400000.0
2005-06-27 11:22:00,1.5008,1.50119,1.50073,1.5009,554100001.0
2005-06-27 11:23:00,1.5008,1.50096,1.50062,1.5009,489200001.0
2005-06-27 11:24:00,1.50104,1.50123,1.50104,1.50116,395500000.0
2005-06-27 11:25:00,1.50123,1.50123,1.50104,1.50115,409700002.0
2005-06-27 11:26:00,1.50107,1.50107,1.50066,1.50086,534700000.0
2005-06-27 11:27:00,1.50089,1.50098,1.50058,1.50064,638800000.0
2005-06-27 11:28:00,1.50093,1.5011,1.50071,1.50081,388100000.0
2005-06-27 11:29:00,1.50078,1.50097,1.50058,1.50058,451100000.0
2005-06-27 11:30:00,1.50039,1.50066,1.50021,1.5006,487000003.0
2005-06-27 11:31:00,1.50036,1.50061,1.50021,1.50031,627700001.0
2005-06-27 11:32:00,1.50041,1.50054,1.50026,1.50044,374200001.0
2005-06-27 11:33:00,1.50034,1.50047,1.50026,1.50032,467000000.0
2005-06-27 11:34:00,1.50036,1.50071,1.50026,1.50039,607400000.0
2005-06-27 11:35:00,1.50041,1.50041,1.4998,1.50037,621900002.0
2005-06-27 11:36:00,1.50028,1.50045,1.50023,1.50033,558300001.0
2005-06-27 11:37:00,1.50055,1.50069,1.50027,1.50027,482500000.0
2005-06-27 11:38:00,1.50018,1.50032,1.50008,1.50017,563600001.0
2005-06-27 11:39:00,1.50046,1.50079,1.50036,1.50054,628300000.0
2005-06-27 11:40:00,1.50069,1.5008,1.50053,1.50063,750400005.0
2005-06-27 11:41:00,1.50076,1.50142,1.50074,1.50125,747100003.0
2005-06-27 11:42:00,1.50178,1.50308,1.50125,1.50135,573900000.0
2005-06-27 11:43:00,1.50264,1.50328,1.50264,1.50306,554600001.0
2005-06-27 11:44:00,1.50349,1.50349,1.50297,1.50297,664200004.0
2005-06-27 11:45:00,1.50302,1.50306,1.50272,1.50302,565100003.0
2005-06-27 11:46:00,1.503,1.503,1.5026,1.5026,448200001.0
2005-06-27 11:47:00,1.50274,1.50288,1.50248,1.5025,458700000.0
2005-06-27 11:48:00,1.50247,1.50285,1.50227,1.50274,566900001.0
2005-06-27 11:49:00,1.50243,1.50243,1.50207,1.50209,451700002.0
2005-06-27 11:50:00,1.50227,1.50259,1.50227,1.50249,342500000.0
2005-06-27 11:51:00,1.50234,1.50244,1.50222,1.50231,186200000.0
2005-06-27 11:52:00,1.50229,1.50258,1.50227,1.50234,257900002.0
2005-06-27 11:53:00,1.50237,1.5025,1.50211,1.50224,219000001.0
2005-06-27 11:54:00,1.50225,1.50268,1.50225,1.50246,345400000.0
2005-06-27 11:55:00,1.50252,1.50267,1.50242,1.50256,510100003.0
2005-06-27 11:56:00,1.5027,1.50283,1.5025,1.5027,477700002.0
2005-06-27 11:57:00,1.50285,1.50298,1.50265,1.50281,522900001.0
2005-06-27 11:58:00,1.50279,1.50279,1.50233,1.50233,471000002.0
2005-06-27 11:59:00,1.50243,1.50264,1.50216,1.5025,384800000.0
2005-06-27 12:00:00,1.50262,1.50279,1.50222,1.50271,528000000.0
2005-06-27 12:01:00,1.50277,1.5029,1.50249,1.50249,476800002.0
2005-06-27 12:02:00,1.50253,1.50272,1.5025,1.50269,372500000.0
2005-06-27 12:03:00,1.5028,1.50283,1.50265,1.5028,369100001.0
2005-06-27 12:04:00,1.50273,1.50299,1.50264,1.50278,366700000.0
2005-06-27 12:05:00,1.5028,1.5028,1.5024,1.50257,386400000.0
2005-06-27 12:06:00,1.50255,1.50292,1.50255,1.50275,395800001.0
2005-06-27 12:07:00,1.50281,1.50284,1.50251,1.5026,429300006.0
2005-06-27 12:08:00,1.50255,1.50259,1.50224,1.50237,497800000.0
2005-06-27 12:09:00,1.50239,1.50244,1.50219,1.50234,441800002.0
2005-06-27 12:10:00,1.50246,1.50263,1.50232,1.5026,324800000.0
2005-06-27 12:11:00,1.50269,1.50274,1.50249,1.50258,215400000.0
2005-06-27 12:12:00,1.50263,1.50281,1.50259,1.50269,246300002.0
2005-06-27 12:13:00,1.50276,1.50307,1.50274,1.50292,582600003.0
2005-06-27 12:14:00,1.50312,1.50334,1.50299,1.50334,588600000.0
2005-06-27 12:15:00,1.50328,1.50349,1.50324,1.50334,306600000.0
2005-06-27 12:16:00,1.50327,1.50361,1.50324,1.50347,378900000.0
2005-06-27 12:17:00,1.50348,1.50366,1.50348,1.50366,216400000.0
2005-06-27 12:18:00,1.50354,1.5036,1.50307,1.50341,302500000.0
2005-06-27 12:19:00,1.50373,1.50373,1.50336,1.50342,382800000.0
2005-06-27 12:20:00,1.5034,1.50352,1.50326,1.50351,404300000.0
2005-06-27 12:21:00,1.50349,1.5035,1.50304,1.50307,418500001.0
2005-06-27 12:22:00,1.50331,1.50343,1.50323,1.50328,352700000.0
2005-06-27 12:23:00,1.50329,1.50347,1.5031,1.5031,375400000.0
2005-06-27 12:24:00,1.503,1.50354,1.50284,1.50287,639800002.0
2005-06-27 12:25:00,1.50315,1.50344,1.50311,1.50336,405800000.0
2005-06-27 12:26:00,1.50335,1.50356,1.50327,1.50335,402100002.0
2005-06-27 12:27:00,1.5033,1.50342,1.50312,1.50324,444800000.0
2005-06-27 12:28:00,1.50349,1.50395,1.50347,1.5036,504100000.0
2005-06-27 12:29:00,1.50349,1.50372,1.50348,1.50369,733100003.0
2005-06-27 12:30:00,1.50373,1.50408,1.50357,1.50403,609200000.0
2005-06-27 12:31:00,1.50402,1.50402,1.5035,1.50351,618300002.0
2005-06-27 12:32:00,1.50346,1.50368,1.50336,1.50346,628600001.0
2005-06-27 12:33:00,1.5035,1.5035,1.50325,1.50348,70900000.0
2005-06-27 12:34:00,1.50362,1.50398,1.5034,1.50397,588100002.0
2005-06-27 12:35:00,1.5042,1.50441,1.50398,1.50424,650200001.0
2005-06-27 12:36:00,1.50423,1.50451,1.50423,1.5044,545400002.0
2005-06-27 12:37:00,1.50457,1.50491,1.50457,1.50483,508900002.0
2005-06-27 12:38:00,1.50462,1.50491,1.50459,1.50474,730200003.0
2005-06-27 12:39:00,1.50474,1.50483,1.50452,1.50461,482300001.0
2005-06-27 12:40:00,1.50483,1.50572,1.50483,1.50541,569200002.0
2005-06-27 12:41:00,1.50537,1.50542,1.50514,1.50514,263100000.0
2005-06-27 12:42:00,1.5051,1.50538,1.50508,1.50521,395500000.0
2005-06-27 12:43:00,1.50511,1.50524,1.50492,1.50497,549200001.0
2005-06-27 12:44:00,1.50496,1.50529,1.50489,1.50529,413700000.0
2005-06-27 12:45:00,1.50522,1.50566,1.50522,1.50563,456100000.0
2005-06-27 12:46:00,1.50576,1.50606,1.50575,1.50588,381600000.0
2005-06-27 12:47:00,1.5059,1.506,1.50569,1.50588,358300001.0
2005-06-27 12:48:00,1.50593,1.50636,1.50592,1.50612,439100000.0
2005-06-27 12:49:00,1.50607,1.50633,1.50592,1.50603,440500000.0
2005-06-27 12:50:00,1.50597,1.50603,1.50573,1.50573,513500001.0
2005-06-27 12:51:00,1.50561,1.50599,1.50561,1.50571,376400001.0
2005-06-27 12:52:00,1.50553,1.50569,1.50536,1.50566,397200004.0
2005-06-27 12:53:00,1.50595,1.50657,1.50593,1.50657,303100002.0
2005-06-27 12:54:00,1.50652,1.50682,1.50651,1.50655,376300000.0
2005-06-27 12:55:00,1.50659,1.50659,1.50606,1.50634,464800000.0
2005-06-27 12:56:00,1.5064,1.50659,1.50618,1.5065,420100000.0
2005-06-27 12:57:00,1.50651,1.5066,1.50624,1.50644,564600000.0
2005-06-27 12:58:00,1.5065,1.5065,1.50621,1.50639,321000000.0
2005-06-27 12:59:00,1.50631,1.50646,1.50602,1.50643,797500005.0
2005-06-27 13:00:00,1.50647,1.50678,1.50647,1.5067,247700002.0
2005-06-27 13:01:00,1.50665,1.50693,1.50661,1.50662,307700000.0
2005-06-27 13:02:00,1.50649,1.50683,1.50648,1.50662,429600001.0
2005-06-27 13:03:00,1.50664,1.50682,1.50644,1.50676,442200001.0
2005-06-27 13:04:00,1.50685,1.50685,1.50654,1.50654,272000001.0
2005-06-27 13:05:00,1.50648,1.50648,1.50633,1.50634,126700000.0
2005-06-27 13:06:00,1.50639,1.50643,1.50618,1.5063,418000002.0
2005-06-27 13:07:00,1.50633,1.50651,1.50631,1.50633,318100002.0
2005-06-27 13:08:00,1.50632,1.50636,1.50613,1.50624,159800000.0
2005-06-27 13:09:00,1.50626,1.50636,1.50599,1.50604,301500000.0
2005-06-27 13:10:00,1.50597,1.50613,1.50577,1.50583,148100000.0
2005-06-27 13:11:00,1.50609,1.50638,1.50593,1.50598,381800001.0
2005-06-27 13:12:00,1.50602,1.50666,1.50602,1.50666,255000000.0
2005-06-27 13:13:00,1.50679,1.50687,1.50673,1.5068,309600000.0
2005-06-27 13:14:00,1.50674,1.50682,1.50664,1.50667,360800002.0
2005-06-27 13:15:00,1.50679,1.50698,1.50661,1.50673,448400001.0
2005-06-27 13:16:00,1.50664,1.50674,1.50641,1.50641,115500000.0
2005-06-27 13:17:00,1.50645,1.50666,1.50635,1.5064,135600000.0
2005-06-27 13:18:00,1.50635,1.50659,1.50608,1.50648,291700000.0
2005-06-27 13:19:00,1.50623,1.50631,1.50594,1.50631,295600000.0
2005-06-27 13:20:00,1.50633,1.50639,1.50608,1.50608,189700000.0
2005-06-27 13:21:00,1.50593,1.50593,1.50507,1.50522,154400000.0
2005-06-27 13:22:00,1.50534,1.5055,1.50529,1.50549,227200000.0
2005-06-27 13:23:00,1.50562,1.50572,1.5054,1.50548,254100000.0
2005-06-27 13:24:00,1.50536,1.50561,1.50536,1.50536,221300000.0
2005-06-27 13:25:00,1.50515,1.50521,1.50504,1.50508,125000000.0
2005-06-27 13:26:00,1.50507,1.50524,1.50493,1.50508,215800000.0
2005-06-27 13:27:00,1.50498,1.50502,1.50482,1.50484,319000002.0
2005-06-27 13:28:00,1.50476,1.50512,1.50476,1.50512,459300001.0
2005-06-27 13:29:00,1.50506,1.50528,1.50495,1.50522,554000001.0
2005-06-27 13:30:00,1.50527,1.50536,1.50485,1.50506,593300002.0
2005-06-27 13:31:00,1.50512,1.50527,1.50494,1.50503,582200002.0
2005-06-27 13:32:00,1.50498,1.50517,1.50482,1.50517,220000001.0
2005-06-27 13:33:00,1.50499,1.50513,1.50479,1.50498,477800001.0
2005-06-27 13:34:00,1.50503,1.50534,1.505,1.50519,304500001.0
2005-06-27 13:35:00,1.50548,1.5057,1.50539,1.50554,364800001.0
2005-06-27 13:36:00,1.50527,1.50527,1.50498,1.50502,446700001.0
2005-06-27 13:37:00,1.50483,1.50503,1.50483,1.50488,479500001.0
2005-06-27 13:38:00,1.50483,1.50501,1.50466,1.5048,377900000.0
2005-06-27 13:39:00,1.50486,1.50493,1.50473,1.50479,271200001.0
2005-06-27 13:40:00,1.50476,1.50519,1.50475,1.5051,399400001.0
2005-06-27 13:41:00,1.5052,1.50525,1.5049,1.50491,233200000.0
2005-06-27 13:42:00,1.50487,1.50492,1.50478,1.5048,163000000.0
2005-06-27 13:43:00,1.50486,1.50499,1.50485,1.50499,119000000.0
2005-06-27 13:44:00,1.50499,1.50518,1.5049,1.50497,273100001.0
2005-06-27 13:45:00,1.50496,1.50516,1.50478,1.50478,486100000.0
2005-06-27 13:46:00,1.50478,1.50493,1.50463,1.5047,389300000.0
2005-06-27 13:47:00,1.50424,1.50438,1.50394,1.50394,448600000.0
2005-06-27 13:48:00,1.50382,1.50382,1.50363,1.50367,212000000.0
2005-06-27 13:49:00,1.50355,1.50361,1.50321,1.50321,268900001.0
2005-06-27 13:50:00,1.50329,1.5033,1.50301,1.50318,298000000.0
2005-06-27 13:51:00,1.50325,1.50348,1.5032,1.50348,282500000.0
2005-06-27 13:52:00,1.50338,1.5037,1.50333,1.5037,425600000.0
2005-06-27 13:53:00,1.50356,1.5038,1.50352,1.5036,491900001.0
2005-06-27 13:54:00,1.50356,1.5038,1.50346,1.50364,359700000.0
2005-06-27 13:55:00,1.50343,1.50343,1.50318,1.50319,317200000.0
2005-06-27 13:56:00,1.50332,1.50351,1.50327,1.50335,419500001.0
2005-06-27 13:57:00,1.50332,1.50352,1.50323,1.50346,356600002.0
2005-06-27 13:58:00,1.5034,1.50354,1.50327,1.50354,221800001.0
2005-06-27 13:59:00,1.50343,1.50368,1.50343,1.50358,410000000.0
2005-06-27 14:00:00,1.50319,1.50322,1.50305,1.50322,299200000.0
2005-06-27 14:01:00,1.50316,1.50332,1.50313,1.50326,393100000.0
2005-06-27 14:02:00,1.5028,1.50284,1.5027,1.50278,327700001.0
2005-06-27 14:03:00,1.50268,1.50268,1.50223,1.50223,439100000.0
2005-06-27 14:04:00,1.50216,1.50233,1.5018,1.5018,435400003.0
2005-06-27 14:05:00,1.50191,1.50232,1.50191,1.50192,361200001.0
2005-06-27 14:06:00,1.50184,1.50199,1.50167,1.50196,341400001.0
2005-06-27 14:07:00,1.50218,1.50257,1.50212,1.50241,312000000.0
2005-06-27 14:08:00,1.50225,1.50245,1.50197,1.50213,430000000.0
2005-06-27 14:09:00,1.50227,1.50245,1.5021,1.5021,165900000.0
2005-06-27 14:10:00,1.50217,1.50241,1.50203,1.5021,291000000.0
2005-06-27 14:11:00,1.50222,1.50222,1.50147,1.50175,77800000.0
2005-06-27 14:12:00,1.50171,1.50209,1.50168,1.50208,239100000.0
2005-06-27 14:13:00,1.50201,1.50221,1.502,1.50221,170500000.0
2005-06-27 14:14:00,1.50199,1.50202,1.50159,1.50185,196600000.0
2005-06-27 14:15:00,1.5015,1.50205,1.50142,1.50205,382700000.0
2005-06-27 14:16:00,1.50161,1.50212,1.50161,1.50212,205500000.0
2005-06-27 14:17:00,1.50225,1.50265,1.50217,1.50254,679400000.0
2005-06-27 14:18:00,1.50256,1.50256,1.50205,1.50241,373600001.0
2005-06-27 14:19:00,1.50257,1.50273,1.50232,1.50249,445600002.0
2005-06-27 14:20:00,1.50249,1.50259,1.50226,1.50246,238000001.0
2005-06-27 14:21:00,1.50228,1.50228,1.50176,1.50176,438500001.0
2005-06-27 14:22:00,1.50175,1.50182,1.50145,1.50154,655200003.0
2005-06-27 14:23:00,1.50163,1.50163,1.50057,1.5006,155800000.0
2005-06-27 14:24:00,1.50057,1.50088,1.50054,1.50064,426100001.0
2005-06-27 14:25:00,1.50077,1.50085,1.50042,1.50071,497500001.0
2005-06-27 14:26:00,1.50075,1.50095,1.50062,1.5008,574600002.0
2005-06-27 14:27:00,1.50101,1.5011,1.50076,1.50097,405500000.0
2005-06-27 14:28:00,1.50092,1.50116,1.50056,1.50116,51200000.0
2005-06-27 14:29:00,1.5012,1.50126,1.50097,1.50126,49600000.0
2005-06-27 14:30:00,1.50127,1.50129,1.5007,1.50129,50100000.0
2005-06-27 14:31:00,1.50101,1.50112,1.5009,1.50095,48800000.0
2005-06-27 14:32:00,1.50106,1.50112,1.50091,1.50107,60800002.0
2005-06-27 14:33:00,1.50079,1.50095,1.50069,1.50079,26200000.0
2005-06-27 14:34:00,1.50085,1.50107,1.50084,1.50084,35200000.0
2005-06-27 14:35:00,1.50076,1.50076,1.50044,1.50044,18600000.0
2005-06-27 14:36:00,1.5004,1.50065,1.50012,1.50012,49800000.0
2005-06-27 14:37:00,1.50065,1.50065,1.50024,1.50039,42200000.0
2005-06-27 14:38:00,1.50022,1.50022,1.4998,1.50003,35600000.0
2005-06-27 14:39:00,1.4999,1.5001,1.49952,1.49976,25600000.0
2005-06-27 14:40:00,1.49982,1.49989,1.49962,1.49976,40200000.0
2005-06-27 14:41:00,1.49964,1.49975,1.49943,1.49961,42200000.0
2005-06-27 14:42:00,1.49968,1.49975,1.49898,1.49898,45000000.0
2005-06-27 14:43:00,1.49957,1.4996,1.49693,1.49893,69600001.0
2005-06-27 14:44:00,1.49893,1.49908,1.4988,1.49907,60600000.0
2005-06-27 14:45:00,1.49916,1.49935,1.49902,1.49926,65200001.0
2005-06-27 14:46:00,1.49945,1.49948,1.49932,1.49937,45500000.0
2005-06-27 14:47:00,1.49917,1.49926,1.49905,1.49921,25600000.0
2005-06-27 14:48:00,1.49929,1.49932,1.49894,1.4992,33800000.0
2005-06-27 14:49:00,1.49909,1.4993,1.49896,1.4993,36600000.0
2005-06-27 14:50:00,1.49923,1.49959,1.49923,1.49959,52800000.0
2005-06-27 14:51:00,1.49951,1.49958,1.49935,1.49941,37400000.0
2005-06-27 14:52:00,1.49934,1.49952,1.49919,1.49936,48300000.0
2005-06-27 14:53:00,1.49908,1.49949,1.49886,1.49929,32000000.0
2005-06-27 14:54:00,1.49962,1.49962,1.49918,1.49924,43800000.0
2005-06-27 14:55:00,1.49954,1.49965,1.49936,1.49936,31500000.0
2005-06-27 14:56:00,1.49952,1.49958,1.49927,1.49958,30000000.0
2005-06-27 14:57:00,1.49952,1.49956,1.49933,1.49944,34000000.0
2005-06-27 14:58:00,1.49923,1.49935,1.49908,1.49911,34000000.0
2005-06-27 14:59:00,1.49919,1.49957,1.49915,1.4995,45100000.0
2005-06-27 15:00:00,1.49946,1.49946,1.49896,1.49896,43300000.0
2005-06-27 15:01:00,1.49946,1.49966,1.49943,1.49948,31900000.0
2005-06-27 15:02:00,1.49961,1.49985,1.49947,1.49985,36800000.0
2005-06-27 15:03:00,1.50002,1.50014,1.4997,1.49994,45700000.0
2005-06-27 15:04:00,1.50014,1.50047,1.50014,1.50032,49200000.0
2005-06-27 15:05:00,1.50018,1.50031,1.50003,1.50031,46400000.0
2005-06-27 15:06:00,1.50023,1.5003,1.49983,1.5002,38400000.0
2005-06-27 15:07:00,1.5004,1.5004,1.4998,1.50003,47300000.0
2005-06-27 15:08:00,1.49994,1.50019,1.49994,1.50014,46600000.0
2005-06-27 15:09:00,1.50013,1.50039,1.50002,1.50039,36500000.0
2005-06-27 15:10:00,1.50029,1.50031,1.50007,1.50007,46800000.0
2005-06-27 15:11:00,1.50008,1.50018,1.49996,1.49996,26800000.0
2005-06-27 15:12:00,1.49996,1.50013,1.49976,1.49976,30200000.0
2005-06-27 15:13:00,1.49999,1.49999,1.49965,1.4998,34800000.0
2005-06-27 15:14:00,1.49882,1.49882,1.49841,1.49852,35200000.0
2005-06-27 15:15:00,1.49844,1.49853,1.49774,1.4981,38800000.0
2005-06-27 15:16:00,1.498,1.49845,1.49799,1.49845,20800000.0
2005-06-27 15:17:00,1.4985,1.49892,1.49846,1.49892,44400000.0
2005-06-27 15:18:00,1.49899,1.49952,1.49899,1.49952,38200000.0
2005-06-27 15:19:00,1.49949,1.49949,1.49915,1.49915,37400000.0
2005-06-27 15:20:00,1.49927,1.49943,1.49927,1.49938,18200000.0
2005-06-27 15:21:00,1.49942,1.4996,1.49942,1.49957,22400000.0
2005-06-27 15:22:00,1.49938,1.49975,1.49938,1.49963,33800000.0
2005-06-27 15:23:00,1.49973,1.49973,1.49946,1.4996,17200000.0
2005-06-27 15:24:00,1.49976,1.49989,1.49966,1.49976,30800000.0
2005-06-27 15:25:00,1.49959,1.49959,1.49927,1.49927,25400000.0
2005-06-27 15:26:00,1.49934,1.49945,1.49921,1.4994,29800000.0
2005-06-27 15:27:00,1.49926,1.49943,1.49923,1.49938,37800000.0
2005-06-27 15:28:00,1.49918,1.49925,1.49908,1.49925,37400000.0
2005-06-27 15:29:00,1.49943,1.4995,1.49922,1.49922,37600000.0
2005-06-27 15:30:00,1.4994,1.4994,1.49901,1.49938,22200000.0
2005-06-27 15:31:00,1.49949,1.49984,1.49949,1.49984,36200000.0
2005-06-27 15:32:00,1.49988,1.50009,1.49971,1.50009,47000000.0
2005-06-27 15:33:00,1.50017,1.50017,1.49956,1.50002,41600000.0
2005-06-27 15:34:00,1.49992,1.50027,1.49983,1.5001,40900000.0
2005-06-27 15:35:00,1.50018,1.50038,1.50004,1.50004,25000000.0
2005-06-27 15:36:00,1.5001,1.50028,1.49986,1.49987,66900000.0
2005-06-27 15:37:00,1.50005,1.5003,1.50005,1.5002,34000000.0
2005-06-27 15:38:00,1.5001,1.50029,1.5001,1.50021,53400001.0
2005-06-27 15:39:00,1.50017,1.50032,1.5001,1.50012,28800000.0
2005-06-27 15:40:00,1.50055,1.50111,1.50055,1.50083,23400000.0
2005-06-27 15:41:00,1.50109,1.50155,1.50104,1.50135,36100000.0
2005-06-27 15:42:00,1.50094,1.50094,1.50062,1.50083,29200000.0
2005-06-27 15:43:00,1.50099,1.50152,1.50086,1.50126,42800000.0
2005-06-27 15:44:00,1.50119,1.50119,1.50075,1.50099,23600000.0
2005-06-27 15:45:00,1.50098,1.50117,1.50073,1.50101,50300000.0
2005-06-27 15:46:00,1.50097,1.50106,1.5008,1.5008,35000000.0
2005-06-27 15:47:00,1.50077,1.50111,1.50075,1.50111,45000000.0
2005-06-27 15:48:00,1.50111,1.50111,1.50078,1.50096,39600000.0
2005-06-27 15:49:00,1.50102,1.50113,1.50084,1.50097,45800000.0
2005-06-27 15:50:00,1.50083,1.50098,1.50083,1.50098,21000000.0
2005-06-27 15:51:00,1.5011,1.50127,1.50097,1.50121,35800000.0
2005-06-27 15:52:00,1.50141,1.50169,1.5014,1.50163,48200000.0
2005-06-27 15:53:00,1.50156,1.50168,1.50144,1.50152,44000001.0
2005-06-27 15:54:00,1.5016,1.5016,1.50141,1.50143,24600000.0
2005-06-27 15:55:00,1.50173,1.50202,1.50173,1.50181,28600000.0
2005-06-27 15:56:00,1.50204,1.50237,1.50188,1.5023,55100001.0
2005-06-27 15:57:00,1.50203,1.50215,1.50195,1.50212,21800000.0
2005-06-27 15:58:00,1.50237,1.50237,1.50151,1.50151,26300000.0
2005-06-27 15:59:00,1.50119,1.50119,1.50049,1.50049,23200000.0
2005-06-27 16:00:00,1.5002,1.50078,1.5002,1.50067,27200000.0
2005-06-27 16:01:00,1.5007,1.50088,1.50063,1.50088,24600000.0
2005-06-27 16:02:00,1.50077,1.50083,1.50038,1.50083,34900000.0
2005-06-27 16:03:00,1.50082,1.50106,1.50082,1.50092,43800000.0
2005-06-27 16:04:00,1.50082,1.50109,1.50078,1.50085,33400000.0
2005-06-27 16:05:00,1.50083,1.50118,1.50083,1.50118,31300000.0
2005-06-27 16:06:00,1.50135,1.50171,1.50127,1.50135,38600000.0
2005-06-27 16:07:00,1.50154,1.50195,1.50154,1.50195,59300001.0
2005-06-27 16:08:00,1.50216,1.50228,1.50193,1.50206,35200000.0
2005-06-27 16:09:00,1.50196,1.50218,1.50195,1.50212,29800000.0
2005-06-27 16:10:00,1.5022,1.5022,1.5017,1.5019,42400000.0
2005-06-27 16:11:00,1.50162,1.50196,1.50162,1.50179,25600000.0
2005-06-27 16:12:00,1.5016,1.50167,1.50134,1.50158,56200000.0
2005-06-27 16:13:00,1.50108,1.50108,1.5005,1.50059,32000000.0
2005-06-27 16:14:00,1.50035,1.5007,1.50026,1.5007,29400000.0
2005-06-27 16:15:00,1.5004,1.50065,1.5004,1.50065,34600000.0
2005-06-27 16:16:00,1.50024,1.50024,1.49939,1.49956,77900000.0
2005-06-27 16:17:00,1.49964,1.49982,1.49963,1.49974,20600000.0
2005-06-27 16:18:00,1.49979,1.49998,1.4997,1.49998,35000000.0
2005-06-27 16:19:00,1.50015,1.50015,1.49932,1.49932,61400002.0
2005-06-27 16:20:00,1.49916,1.4994,1.49893,1.49902,56400000.0
2005-06-27 16:21:00,1.49917,1.49945,1.4991,1.49934,49600000.0
2005-06-27 16:22:00,1.49945,1.49945,1.49876,1.49876,56200000.0
2005-06-27 16:23:00,1.4984,1.4984,1.49784,1.49804,38300000.0
2005-06-27 16:24:00,1.49801,1.49801,1.49759,1.49762,36200000.0
2005-06-27 16:25:00,1.49716,1.49716,1.49615,1.49633,28400000.0
2005-06-27 16:26:00,1.49575,1.49631,1.49554,1.4962,62100000.0
2005-06-27 16:27:00,1.49647,1.49668,1.49634,1.49634,34400000.0
2005-06-27 16:28:00,1.49649,1.49686,1.49644,1.49669,42800000.0
2005-06-27 16:29:00,1.497,1.49736,1.497,1.4971,28400000.0
2005-06-27 16:30:00,1.49695,1.49707,1.49683,1.49697,71700001.0
2005-06-27 16:31:00,1.49654,1.49654,1.4961,1.4961,55500000.0
2005-06-27 16:32:00,1.49659,1.49665,1.49586,1.49625,49200001.0
2005-06-27 16:33:00,1.49639,1.49652,1.49634,1.49636,34800000.0
2005-06-27 16:34:00,1.49649,1.49649,1.49612,1.49631,53700000.0
2005-06-27 16:35:00,1.49629,1.49681,1.49629,1.49667,51800000.0
2005-06-27 16:36:00,1.49634,1.49634,1.49567,1.49588,28000000.0
2005-06-27 16:37:00,1.49605,1.49609,1.4957,1.49583,34400000.0
2005-06-27 16:38:00,1.49565,1.49594,1.49565,1.49589,39800000.0
2005-06-27 16:39:00,1.49591,1.49595,1.49582,1.49595,31900000.0
2005-06-27 16:40:00,1.4957,1.4957,1.49517,1.49517,36700000.0
2005-06-27 16:41:00,1.49444,1.4953,1.49444,1.49521,33000000.0
2005-06-27 16:42:00,1.49509,1.49509,1.49452,1.49475,47300000.0
2005-06-27 16:43:00,1.49495,1.49505,1.49483,1.49483,38200000.0
2005-06-27 16:44:00,1.49464,1.49464,1.49349,1.49396,55900000.0
2005-06-27 16:45:00,1.49399,1.49411,1.49386,1.49386,35000000.0
2005-06-27 16:46:00,1.49405,1.49435,1.49385,1.49435,47700000.0
2005-06-27 16:47:00,1.49438,1.49468,1.49436,1.49441,39600000.0
2005-06-27 16:48:00,1.49466,1.49466,1.49422,1.49437,29800000.0
2005-06-27 16:49:00,1.49427,1.49427,1.49388,1.49426,29400000.0
2005-06-27 16:50:00,1.49434,1.49434,1.49391,1.49391,40300000.0
2005-06-27 16:51:00,1.49399,1.49412,1.49377,1.49402,32000000.0
2005-06-27 16:52:00,1.49405,1.49428,1.4939,1.49428,30400000.0
2005-06-27 16:53:00,1.49419,1.49431,1.49392,1.49424,47500000.0
2005-06-27 16:54:00,1.49432,1.49442,1.49393,1.49431,56000000.0
2005-06-27 16:55:00,1.49498,1.49498,1.4947,1.49494,29200000.0
2005-06-27 16:56:00,1.49518,1.49533,1.49503,1.49528,53100000.0
2005-06-27 16:57:00,1.49524,1.49581,1.49524,1.49581,35400000.0
2005-06-27 16:58:00,1.49554,1.49566,1.49535,1.49535,27800000.0
2005-06-27 16:59:00,1.49565,1.496,1.4955,1.496,40000000.0
2005-06-27 17:00:00,1.49537,1.49573,1.49537,1.49543,37000000.0
2005-06-27 17:01:00,1.49516,1.49537,1.49497,1.49529,60200000.0
2005-06-27 17:02:00,1.49539,1.4955,1.49476,1.49476,38200000.0
2005-06-27 17:03:00,1.49457,1.49468,1.49443,1.49446,45000000.0
2005-06-27 17:04:00,1.49471,1.49471,1.49403,1.49427,37000000.0
2005-06-27 17:05:00,1.49415,1.49505,1.49387,1.49505,45100000.0
2005-06-27 17:06:00,1.49505,1.49528,1.49472,1.49488,35400000.0
2005-06-27 17:07:00,1.49488,1.49498,1.49449,1.49468,25800000.0
2005-06-27 17:08:00,1.49447,1.4947,1.49441,1.49455,27000000.0
2005-06-27 17:09:00,1.49443,1.4945,1.49424,1.4945,45100000.0
2005-06-27 17:10:00,1.49425,1.49447,1.49421,1.49443,50700000.0
2005-06-27 17:11:00,1.49447,1.49454,1.49395,1.49395,50800001.0
2005-06-27 17:12:00,1.49392,1.49407,1.49373,1.4938,38600000.0
2005-06-27 17:13:00,1.49369,1.49409,1.49369,1.49407,36000000.0
2005-06-27 17:14:00,1.49379,1.49426,1.49379,1.49403,41800000.0
2005-06-27 17:15:00,1.49422,1.49422,1.49397,1.49397,50600000.0
2005-06-27 17:16:00,1.49421,1.49478,1.49421,1.49469,21800000.0
2005-06-27 17:17:00,1.49473,1.49483,1.49428,1.49468,38000000.0
2005-06-27 17:18:00,1.49485,1.49485,1.49447,1.4945,42900000.0
2005-06-27 17:19:00,1.49437,1.49477,1.49435,1.49477,15000000.0
2005-06-27 17:20:00,1.49458,1.49458,1.49416,1.49436,30400000.0
2005-06-27 17:21:00,1.49478,1.49481,1.49437,1.49478,44200000.0
2005-06-27 17:22:00,1.49452,1.49487,1.49452,1.49468,46500000.0
2005-06-27 17:23:00,1.49429,1.49489,1.49429,1.49489,27600000.0
2005-06-27 17:24:00,1.49505,1.4954,1.49491,1.4954,42400000.0
2005-06-27 17:25:00,1.49525,1.49551,1.49505,1.49513,65300001.0
2005-06-27 17:26:00,1.49522,1.49544,1.49521,1.49541,44800000.0
2005-06-27 17:27:00,1.49541,1.49544,1.49494,1.49494,43400000.0
2005-06-27 17:28:00,1.49528,1.49557,1.49528,1.49537,26000000.0
2005-06-27 17:29:00,1.49542,1.49554,1.49509,1.49531,43600000.0
2005-06-27 17:30:00,1.49537,1.49568,1.49522,1.49568,36900000.0
2005-06-27 17:31:00,1.49576,1.49616,1.49576,1.4959,53800001.0
2005-06-27 17:32:00,1.49595,1.49629,1.49595,1.49605,34600000.0
2005-06-27 17:33:00,1.4961,1.49665,1.4961,1.49664,46600001.0
2005-06-27 17:34:00,1.49669,1.49682,1.49663,1.49663,42200000.0
2005-06-27 17:35:00,1.49651,1.49651,1.49599,1.49611,40600001.0
2005-06-27 17:36:00,1.49597,1.49617,1.4958,1.49583,44600000.0
2005-06-27 17:37:00,1.4956,1.49565,1.49475,1.49521,31600000.0
2005-06-27 17:38:00,1.49496,1.49515,1.49443,1.49443,84800002.0
2005-06-27 17:39:00,1.49469,1.49489,1.49465,1.49489,23200000.0
2005-06-27 17:40:00,1.49492,1.49522,1.49492,1.49508,63400000.0
2005-06-27 17:41:00,1.49492,1.49501,1.49482,1.49499,56200000.0
2005-06-27 17:42:00,1.49505,1.49531,1.49461,1.49504,40700000.0
2005-06-27 17:43:00,1.49503,1.49503,1.49445,1.49464,49500000.0
2005-06-27 17:44:00,1.49457,1.49475,1.49453,1.49475,22200000.0
2005-06-27 17:45:00,1.49492,1.49506,1.49477,1.49478,27800000.0
2005-06-27 17:46:00,1.4947,1.49482,1.49457,1.49468,48200000.0
2005-06-27 17:47:00,1.49459,1.49486,1.49453,1.49456,42800000.0
2005-06-27 17:48:00,1.49484,1.49492,1.49446,1.49492,57300001.0
2005-06-27 17:49:00,1.49491,1.49491,1.49434,1.49466,32800000.0
2005-06-27 17:50:00,1.49463,1.49494,1.49454,1.49494,31500000.0
2005-06-27 17:51:00,1.4948,1.49494,1.49464,1.49472,40200000.0
2005-06-27 17:52:00,1.49487,1.49508,1.49486,1.49498,23000000.0
2005-06-27 17:53:00,1.49501,1.49517,1.49497,1.49497,25300000.0
2005-06-27 17:54:00,1.49467,1.49489,1.49435,1.49484,36600000.0
2005-06-27 17:55:00,1.49461,1.49496,1.49426,1.49496,37400000.0
2005-06-27 17:56:00,1.49479,1.49506,1.49479,1.49492,30400000.0
2005-06-27 17:57:00,1.49483,1.49503,1.49454,1.49503,36000000.0
2005-06-27 17:58:00,1.49526,1.49526,1.49495,1.49512,46600000.0
2005-06-27 17:59:00,1.49476,1.49476,1.49416,1.49439,48700000.0
2005-06-27 18:00:00,1.49489,1.49489,1.49443,1.49452,33300000.0
2005-06-27 18:01:00,1.49467,1.49468,1.49428,1.49436,49600000.0
2005-06-27 18:02:00,1.49454,1.49473,1.49454,1.49456,47300000.0
2005-06-27 18:03:00,1.49437,1.49471,1.49433,1.49435,39400000.0
2005-06-27 18:04:00,1.49463,1.49467,1.49445,1.49445,32600000.0
2005-06-27 18:05:00,1.49454,1.49457,1.49438,1.49457,34900000.0
2005-06-27 18:06:00,1.49457,1.49486,1.49451,1.49458,48500000.0
2005-06-27 18:07:00,1.49464,1.49464,1.49441,1.49463,36400000.0
2005-06-27 18:08:00,1.49455,1.49484,1.49455,1.49461,47600000.0
2005-06-27 18:09:00,1.49454,1.49483,1.49454,1.49463,60000000.0
2005-06-27 18:10:00,1.49464,1.49472,1.49448,1.49464,27000000.0
2005-06-27 18:11:00,1.49479,1.49501,1.49456,1.49464,43300000.0
2005-06-27 18:12:00,1.49457,1.49464,1.49439,1.49439,31400000.0
2005-06-27 18:13:00,1.49455,1.49474,1.49427,1.4944,38800000.0
2005-06-27 18:14:00,1.49394,1.49446,1.49394,1.4944,33000000.0
2005-06-27 18:15:00,1.49432,1.49447,1.49426,1.49447,51900000.0
2005-06-27 18:16:00,1.49452,1.49452,1.49414,1.4942,35400000.0
2005-06-27 18:17:00,1.49434,1.49458,1.49434,1.49445,62000001.0
2005-06-27 18:18:00,1.49456,1.49468,1.49433,1.49461,30200000.0
2005-06-27 18:19:00,1.49463,1.49463,1.49429,1.4944,30000000.0
2005-06-27 18:20:00,1.4944,1.49467,1.49432,1.49444,34400000.0
2005-06-27 18:21:00,1.49455,1.49463,1.49443,1.49455,36200000.0
2005-06-27 18:22:00,1.49447,1.49457,1.4943,1.49446,35400000.0
2005-06-27 18:23:00,1.49454,1.4949,1.49454,1.4949,20600000.0
2005-06-27 18:24:00,1.49493,1.49493,1.49455,1.49459,51700000.0
2005-06-27 18:25:00,1.49484,1.49496,1.49458,1.49488,25400000.0
2005-06-27 18:26:00,1.49493,1.49499,1.49482,1.49494,56500000.0
2005-06-27 18:27:00,1.49498,1.49525,1.49498,1.4952,46300000.0
2005-06-27 18:28:00,1.49506,1.49563,1.49506,1.49539,28200000.0
2005-06-27 18:29:00,1.4953,1.49575,1.4953,1.49568,49500000.0
2005-06-27 18:30:00,1.49554,1.49554,1.49511,1.49522,38000001.0
2005-06-27 18:31:00,1.49522,1.49537,1.49509,1.49519,36800000.0
2005-06-27 18:32:00,1.49535,1.49535,1.495,1.49518,48300000.0
2005-06-27 18:33:00,1.49516,1.49544,1.49491,1.49512,51000001.0
2005-06-27 18:34:00,1.49518,1.49533,1.49507,1.49525,32400000.0
2005-06-27 18:35:00,1.4952,1.4952,1.49475,1.49494,36600000.0
2005-06-27 18:36:00,1.49468,1.49502,1.49468,1.49477,48400000.0
2005-06-27 18:37:00,1.49492,1.49503,1.49463,1.4949,29800000.0
2005-06-27 18:38:00,1.49503,1.49523,1.49489,1.49513,27600000.0
2005-06-27 18:39:00,1.49497,1.49529,1.49497,1.49514,27300000.0
2005-06-27 18:40:00,1.49521,1.4955,1.49517,1.49524,21800000.0
2005-06-27 18:41:00,1.49526,1.49532,1.49517,1.49531,27800000.0
2005-06-27 18:42:00,1.49513,1.49518,1.49494,1.49518,44800000.0
2005-06-27 18:43:00,1.49505,1.49523,1.49481,1.49481,37600000.0
2005-06-27 18:44:00,1.49472,1.49472,1.49434,1.49434,33200000.0
2005-06-27 18:45:00,1.49455,1.4947,1.49417,1.49417,23200000.0
2005-06-27 18:46:00,1.49481,1.49493,1.49473,1.49473,33000000.0
2005-06-27 18:47:00,1.49491,1.49491,1.49481,1.49484,20000000.0
2005-06-27 18:48:00,1.49488,1.49516,1.49486,1.495,51200000.0
2005-06-27 18:49:00,1.49484,1.49484,1.49453,1.49463,37800000.0
2005-06-27 18:50:00,1.4946,1.4946,1.49417,1.49437,33000000.0
2005-06-27 18:51:00,1.49408,1.49419,1.49371,1.49372,65500001.0
2005-06-27 18:52:00,1.49327,1.49353,1.49319,1.49325,55700000.0
2005-06-27 18:53:00,1.49341,1.4938,1.49341,1.49375,32300000.0
2005-06-27 18:54:00,1.49395,1.49405,1.49354,1.49398,42400001.0
2005-06-27 18:55:00,1.49363,1.49392,1.49363,1.49392,36900000.0
2005-06-27 18:56:00,1.49359,1.49413,1.49359,1.49363,43000000.0
2005-06-27 18:57:00,1.49393,1.49422,1.49393,1.49422,35100000.0
2005-06-27 18:58:00,1.49379,1.49421,1.49374,1.49408,37600000.0
2005-06-27 18:59:00,1.49455,1.49497,1.49455,1.49489,44800000.0
2005-06-27 19:00:00,1.49502,1.49502,1.49453,1.49481,38800000.0
2005-06-27 19:01:00,1.49494,1.49514,1.49479,1.49491,40000000.0
2005-06-27 19:02:00,1.49494,1.4952,1.49494,1.4952,35600000.0
2005-06-27 19:03:00,1.4952,1.49545,1.4951,1.49525,70400000.0
2005-06-27 19:04:00,1.49527,1.4955,1.49509,1.49528,42000000.0
2005-06-27 19:05:00,1.49525,1.49537,1.49506,1.4952,24600000.0
2005-06-27 19:06:00,1.49542,1.49547,1.49536,1.49541,34200000.0
2005-06-27 19:07:00,1.49532,1.49555,1.4953,1.49551,64200002.0
2005-06-27 19:08:00,1.49521,1.49544,1.49521,1.49529,39600000.0
2005-06-27 19:09:00,1.49551,1.49559,1.49534,1.49557,68100001.0
2005-06-27 19:10:00,1.4957,1.4957,1.49517,1.49517,45200000.0
2005-06-27 19:11:00,1.49571,1.49591,1.49571,1.49578,42800000.0
2005-06-27 19:12:00,1.49536,1.49569,1.49534,1.49569,30600000.0
2005-06-27 19:13:00,1.49586,1.49594,1.49576,1.49594,52000000.0
2005-06-27 19:14:00,1.49569,1.49596,1.49562,1.49595,38200000.0
2005-06-27 19:15:00,1.4961,1.4962,1.4957,1.4958,40000000.0
2005-06-27 19:16:00,1.49552,1.49585,1.49552,1.49577,40000000.0
2005-06-27 19:17:00,1.49581,1.49589,1.49549,1.49554,42100000.0
2005-06-27 19:18:00,1.49571,1.49571,1.49536,1.49557,33200000.0
2005-06-27 19:19:00,1.49575,1.49575,1.49516,1.4955,36400000.0
2005-06-27 19:20:00,1.4954,1.49551,1.49516,1.49547,35400000.0
2005-06-27 19:21:00,1.49518,1.49545,1.49518,1.49537,35600000.0
2005-06-27 19:22:00,1.49534,1.49544,1.49512,1.49544,48200001.0
2005-06-27 19:23:00,1.49535,1.49554,1.49512,1.49554,70400001.0
2005-06-27 19:24:00,1.4955,1.4955,1.49517,1.49525,38200000.0
2005-06-27 19:25:00,1.49532,1.49532,1.49509,1.49529,32100000.0
2005-06-27 19:26:00,1.49513,1.49532,1.49494,1.49525,39500000.0
2005-06-27 19:27:00,1.49526,1.49543,1.49501,1.49543,50000000.0
2005-06-27 19:28:00,1.4952,1.49546,1.49519,1.49525,41600000.0
2005-06-27 19:29:00,1.49484,1.4949,1.49443,1.49478,39000001.0
2005-06-27 19:30:00,1.49475,1.49478,1.49461,1.49461,43200000.0
2005-06-27 19:31:00,1.49463,1.49463,1.49451,1.49463,42600000.0
2005-06-27 19:32:00,1.49453,1.49472,1.49438,1.49462,28800000.0
2005-06-27 19:33:00,1.49452,1.49452,1.49428,1.49452,42000000.0
2005-06-27 19:34:00,1.49454,1.49465,1.49441,1.49456,35000000.0
2005-06-27 19:35:00,1.49435,1.49448,1.49405,1.49443,26800000.0
2005-06-27 19:36:00,1.49428,1.49448,1.4942,1.49436,54100000.0
2005-06-27 19:37:00,1.49453,1.49471,1.49426,1.49426,38600000.0
2005-06-27 19:38:00,1.49427,1.49465,1.49427,1.49442,28000000.0
2005-06-27 19:39:00,1.49432,1.49432,1.4939,1.49391,78900000.0
2005-06-27 19:40:00,1.4937,1.4937,1.49329,1.49331,35200000.0
2005-06-27 19:41:00,1.49334,1.49351,1.49326,1.49346,38400000.0
2005-06-27 19:42:00,1.49321,1.49363,1.4931,1.49363,42400000.0
2005-06-27 19:43:00,1.49351,1.49351,1.49314,1.49341,31000000.0
2005-06-27 19:44:00,1.49334,1.49354,1.49329,1.49354,55700000.0
2005-06-27 19:45:00,1.49344,1.49345,1.49329,1.49336,35400000.0
2005-06-27 19:46:00,1.49347,1.49356,1.49308,1.49308,31600000.0
2005-06-27 19:47:00,1.49346,1.49375,1.49346,1.4936,40000000.0
2005-06-27 19:48:00,1.49386,1.49386,1.49347,1.49347,33800000.0
2005-06-27 19:49:00,1.49329,1.49341,1.49318,1.49318,32800000.0
2005-06-27 19:50:00,1.49338,1.49347,1.49321,1.49343,50600000.0
2005-06-27 19:51:00,1.49321,1.49335,1.49314,1.49335,46800001.0
2005-06-27 19:52:00,1.49293,1.49293,1.49228,1.49269,49100001.0
2005-06-27 19:53:00,1.49293,1.49308,1.49276,1.49293,52800000.0
2005-06-27 19:54:00,1.4929,1.49302,1.49286,1.49302,31200000.0
2005-06-27 19:55:00,1.49289,1.49308,1.49289,1.49301,43100000.0
2005-06-27 19:56:00,1.49296,1.49316,1.49282,1.49298,32900000.0
2005-06-27 19:57:00,1.49297,1.49297,1.49267,1.49282,45400000.0
2005-06-27 19:58:00,1.49284,1.4931,1.49284,1.49302,40000000.0
2005-06-27 19:59:00,1.4932,1.49341,1.49313,1.49329,30200000.0
2005-06-27 20:00:00,1.4934,1.49377,1.49339,1.49339,72800002.0
2005-06-27 20:01:00,1.49373,1.49373,1.49344,1.49351,48500000.0
2005-06-27 20:02:00,1.49355,1.49371,1.49346,1.49356,30000000.0
2005-06-27 20:03:00,1.4937,1.49394,1.49351,1.49394,33000000.0
2005-06-27 20:04:00,1.49404,1.4941,1.49355,1.4938,67300000.0
2005-06-27 20:05:00,1.49367,1.49374,1.49341,1.49351,36900000.0
2005-06-27 20:06:00,1.4935,1.49359,1.49329,1.49332,31200000.0
2005-06-27 20:08:00,1.49342,1.49349,1.49316,1.49343,45200000.0
2005-06-27 20:09:00,1.49348,1.49348,1.49339,1.49344,33700000.0
2005-06-27 20:10:00,1.49312,1.49351,1.49312,1.49349,37000000.0
2005-06-27 20:11:00,1.4935,1.4935,1.49315,1.49322,21000000.0
2005-06-27 20:12:00,1.49337,1.4934,1.49296,1.49339,72600001.0
2005-06-27 20:13:00,1.49355,1.49374,1.49351,1.49368,48600000.0
2005-06-27 20:14:00,1.49359,1.49374,1.49309,1.49374,37600000.0
2005-06-27 20:15:00,1.49385,1.49395,1.49373,1.49395,73700000.0
2005-06-27 20:16:00,1.49394,1.49426,1.49388,1.49388,43400000.0
2005-06-27 20:17:00,1.49384,1.49401,1.49359,1.49399,45000000.0
2005-06-27 20:18:00,1.49386,1.49386,1.49364,1.49369,33000000.0
2005-06-27 20:19:00,1.49387,1.49392,1.49374,1.49375,55000001.0
2005-06-27 20:20:00,1.4936,1.4937,1.4935,1.4936,29400000.0
2005-06-27 20:21:00,1.4935,1.49372,1.4935,1.49364,29400000.0
2005-06-27 20:22:00,1.4936,1.4936,1.49318,1.49334,33900000.0
2005-06-27 20:23:00,1.49347,1.49349,1.49315,1.49333,49800000.0
2005-06-27 20:24:00,1.49359,1.49359,1.49324,1.49324,44200001.0
2005-06-27 20:25:00,1.49356,1.49356,1.49329,1.49338,39800000.0
2005-06-27 20:26:00,1.49359,1.49361,1.49322,1.49349,59400000.0
2005-06-27 20:27:00,1.49362,1.49378,1.49323,1.49354,61100000.0
2005-06-27 20:28:00,1.49356,1.49375,1.49354,1.49371,29000000.0
2005-06-27 20:29:00,1.49353,1.49371,1.49309,1.4935,31300000.0
2005-06-27 20:30:00,1.49365,1.49365,1.49325,1.49346,52000000.0
2005-06-27 20:31:00,1.4934,1.49358,1.49306,1.49358,27600000.0
2005-06-27 20:32:00,1.4934,1.49363,1.49313,1.49363,35600000.0
2005-06-27 20:33:00,1.4937,1.4937,1.49346,1.49351,44800000.0
2005-06-27 20:34:00,1.49333,1.49344,1.49308,1.4933,58800000.0
2005-06-27 20:35:00,1.49311,1.49341,1.49311,1.49311,39800000.0
2005-06-27 20:36:00,1.49338,1.49364,1.49328,1.49361,48000000.0
2005-06-27 20:37:00,1.49367,1.4937,1.49345,1.4937,50700000.0
2005-06-27 20:38:00,1.49375,1.49375,1.49346,1.49364,29600000.0
2005-06-27 20:39:00,1.49356,1.49375,1.49325,1.49345,54200000.0
2005-06-27 20:40:00,1.49342,1.49362,1.49339,1.49349,36200000.0
2005-06-27 20:41:00,1.49357,1.49367,1.49331,1.49367,37400000.0
2005-06-27 20:42:00,1.49369,1.49397,1.49353,1.49389,48600000.0
2005-06-27 20:43:00,1.49386,1.4941,1.49361,1.49361,27800000.0
2005-06-27 20:44:00,1.494,1.49418,1.49381,1.4941,37400001.0
2005-06-27 20:45:00,1.49389,1.49415,1.49389,1.49395,35200000.0
2005-06-27 20:46:00,1.49414,1.49414,1.49389,1.49406,46800000.0
2005-06-27 20:47:00,1.49419,1.495,1.49419,1.49484,44200001.0
2005-06-27 20:48:00,1.49487,1.49541,1.49487,1.49504,64400001.0
2005-06-27 20:49:00,1.49503,1.49514,1.49501,1.49512,29600000.0
2005-06-27 20:50:00,1.49518,1.49521,1.4951,1.49517,43400001.0
2005-06-27 20:51:00,1.49495,1.49495,1.49448,1.49469,36000000.0
2005-06-27 20:52:00,1.495,1.49574,1.495,1.49565,23400000.0
2005-06-27 20:53:00,1.49549,1.49576,1.49537,1.49572,30400000.0
2005-06-27 20:54:00,1.49548,1.49593,1.49548,1.49568,31200000.0
2005-06-27 20:55:00,1.49578,1.49596,1.49572,1.49594,37600000.0
2005-06-27 20:56:00,1.49585,1.49603,1.49585,1.49603,22000000.0
2005-06-27 20:57:00,1.49596,1.49596,1.49579,1.49583,36100000.0
2005-06-27 20:58:00,1.49594,1.49618,1.49589,1.49614,59800000.0
2005-06-27 20:59:00,1.49602,1.49633,1.49569,1.49569,42400000.0
2005-06-27 21:00:00,1.4954,1.49562,1.49514,1.49559,27800000.0
2005-06-27 21:01:00,1.49553,1.49572,1.49505,1.49505,29400000.0
2005-06-27 21:02:00,1.49524,1.49547,1.49479,1.49535,33800000.0
2005-06-27 21:03:00,1.49517,1.49517,1.49484,1.49484,28400000.0
2005-06-27 21:04:00,1.49489,1.49489,1.4947,1.49489,18800000.0
2005-06-27 21:05:00,1.4948,1.49511,1.49468,1.49476,58000000.0
2005-06-27 21:06:00,1.4947,1.49476,1.49442,1.49476,41600000.0
2005-06-27 21:07:00,1.49484,1.49484,1.49467,1.49483,30200000.0
2005-06-27 21:08:00,1.4951,1.4952,1.4949,1.495,31100000.0
2005-06-27 21:09:00,1.49497,1.49505,1.49485,1.4949,31100000.0
2005-06-27 21:10:00,1.49507,1.49517,1.4949,1.495,36000000.0
2005-06-27 21:11:00,1.49497,1.49514,1.4947,1.49485,32800000.0
2005-06-27 21:12:00,1.49494,1.49513,1.49492,1.49495,46000000.0
2005-06-27 21:13:00,1.49489,1.49511,1.49463,1.49463,60300000.0
2005-06-27 21:14:00,1.49442,1.49442,1.4938,1.49416,53500000.0
2005-06-27 21:15:00,1.4942,1.49456,1.4942,1.49448,38800000.0
2005-06-27 21:16:00,1.49417,1.49461,1.49417,1.49461,43500000.0
2005-06-27 21:17:00,1.49449,1.49472,1.49432,1.49432,52900000.0
2005-06-27 21:18:00,1.49486,1.49486,1.4943,1.4947,36400000.0
2005-06-27 21:19:00,1.49487,1.49498,1.4948,1.49487,49800001.0
2005-06-27 21:22:00,1.49453,1.49501,1.49453,1.4949,40900000.0
2005-06-27 21:23:00,1.495,1.49518,1.49467,1.49467,45600000.0
2005-06-27 21:26:00,1.4951,1.4955,1.495,1.4954,30400000.0
2005-06-27 21:27:00,1.49534,1.49549,1.49534,1.49547,30400000.0
2005-06-27 21:28:00,1.49547,1.49563,1.49547,1.4956,35200000.0
2005-06-27 21:29:00,1.49568,1.49568,1.49553,1.49562,47200000.0
2005-06-27 21:30:00,1.49557,1.4957,1.49545,1.49548,44400000.0
2005-06-27 21:31:00,1.4957,1.4958,1.4955,1.4956,38600000.0
2005-06-27 21:32:00,1.4955,1.4955,1.49532,1.4954,38600000.0
2005-06-27 21:33:00,1.49555,1.49577,1.49555,1.49574,32200000.0
2005-06-27 21:34:00,1.49578,1.4958,1.4957,1.4958,30600000.0
2005-06-27 21:35:00,1.49572,1.49583,1.49537,1.49583,26200000.0
2005-06-27 21:36:00,1.49588,1.49589,1.49552,1.49589,35400000.0
2005-06-27 21:37:00,1.49577,1.49577,1.4956,1.49567,37400000.0
2005-06-27 21:38:00,1.49564,1.49564,1.49542,1.49547,34400000.0
2005-06-27 21:39:00,1.49528,1.4955,1.49528,1.49542,30600000.0
2005-06-27 21:42:00,1.49543,1.49552,1.49505,1.49505,42400000.0
2005-06-27 21:43:00,1.4953,1.49549,1.49521,1.49549,45600001.0
2005-06-27 21:44:00,1.49547,1.49547,1.49502,1.49502,25800000.0
2005-06-27 21:45:00,1.49489,1.49507,1.49489,1.49507,26000000.0
2005-06-27 21:46:00,1.49516,1.49526,1.49491,1.49503,57600000.0
2005-06-27 21:47:00,1.49484,1.49509,1.49484,1.49491,33000000.0
2005-06-27 21:48:00,1.49519,1.49544,1.49505,1.49527,66700000.0
2005-06-27 21:49:00,1.4953,1.49535,1.49522,1.49535,36400000.0
2005-06-27 21:50:00,1.49554,1.49554,1.49527,1.49534,56800000.0
2005-06-27 21:51:00,1.49525,1.49541,1.49509,1.49541,37800000.0
2005-06-27 21:52:00,1.4955,1.49565,1.49546,1.49561,45900000.0
2005-06-27 21:53:00,1.49555,1.49565,1.49543,1.49543,33000000.0
2005-06-27 21:54:00,1.49555,1.49591,1.49553,1.49565,55100000.0
2005-06-27 21:55:00,1.49574,1.49591,1.49568,1.49591,54800001.0
2005-06-27 21:56:00,1.49594,1.49602,1.49582,1.49597,31000000.0
2005-06-27 21:58:00,1.49588,1.49601,1.49583,1.49583,26800000.0
2005-06-27 21:59:00,1.49595,1.49617,1.49593,1.49601,68300000.0
2005-06-27 22:00:00,1.49615,1.49621,1.49604,1.49606,50200001.0
2005-06-27 22:01:00,1.49577,1.49606,1.49576,1.49592,37600000.0
2005-06-27 22:03:00,1.49617,1.49638,1.49601,1.49638,33900000.0
2005-06-27 22:04:00,1.49638,1.49643,1.49616,1.49628,32600000.0
2005-06-27 22:05:00,1.49614,1.49614,1.49542,1.49552,42200000.0
2005-06-27 22:06:00,1.497,1.4971,1.4957,1.4961,32600000.0
2005-06-27 22:07:00,1.49561,1.49591,1.49553,1.49553,32600000.0
2005-06-27 22:08:00,1.49515,1.49553,1.49515,1.49553,26400000.0
2005-06-27 22:09:00,1.4958,1.4959,1.4956,1.4957,41600000.0
2005-06-27 22:10:00,1.49543,1.49562,1.49537,1.49562,41600000.0
2005-06-27 22:11:00,1.49581,1.49602,1.49573,1.49574,23000000.0
2005-06-27 22:12:00,1.49581,1.49589,1.49569,1.49569,48900000.0
2005-06-27 22:13:00,1.49585,1.49607,1.49585,1.49597,26000000.0
2005-06-27 22:14:00,1.49586,1.49631,1.49586,1.49612,58800000.0
2005-06-27 22:15:00,1.49595,1.49621,1.49594,1.4961,50900000.0
2005-06-27 22:16:00,1.49603,1.49604,1.49579,1.49579,39600000.0
2005-06-27 22:17:00,1.49601,1.49606,1.49581,1.49593,28200000.0
2005-06-27 22:18:00,1.496,1.496,1.49569,1.49575,42300000.0
2005-06-27 22:19:00,1.49586,1.49599,1.49584,1.49584,21000000.0
2005-06-27 22:20:00,1.49587,1.49596,1.49568,1.49589,49400000.0
2005-06-27 22:21:00,1.4959,1.49601,1.49577,1.4959,27200000.0
2005-06-27 22:22:00,1.49597,1.49597,1.49565,1.49579,36900000.0
2005-06-27 22:23:00,1.49589,1.49607,1.49589,1.49597,25400000.0
2005-06-27 22:24:00,1.49602,1.4961,1.49581,1.4961,34200000.0
2005-06-27 22:25:00,1.49593,1.49604,1.49589,1.49599,41800000.0
2005-06-27 22:26:00,1.49586,1.49622,1.49586,1.49622,27800000.0
2005-06-27 22:27:00,1.49609,1.49625,1.49581,1.49623,32400000.0
2005-06-27 22:28:00,1.49604,1.49625,1.496,1.49609,48200000.0
2005-06-27 22:29:00,1.49589,1.49589,1.49559,1.49565,24800000.0
2005-06-27 22:30:00,1.49558,1.49575,1.49541,1.49561,44100000.0
2005-06-27 22:31:00,1.49582,1.49593,1.49522,1.49593,40000000.0
2005-06-27 22:32:00,1.49602,1.49613,1.49592,1.49601,56800000.0
2005-06-27 22:33:00,1.49592,1.49607,1.49592,1.49602,36000000.0
2005-06-27 22:34:00,1.49593,1.49598,1.49556,1.49563,54200001.0
2005-06-27 22:35:00,1.49569,1.49576,1.49549,1.49555,47000000.0
2005-06-27 22:36:00,1.49585,1.496,1.49537,1.49537,37200000.0
2005-06-27 22:37:00,1.49591,1.49602,1.49586,1.496,30000000.0
2005-06-27 22:38:00,1.49589,1.49605,1.49585,1.49599,35600000.0
2005-06-27 22:39:00,1.49595,1.49605,1.49579,1.4959,38500000.0
2005-06-27 22:40:00,1.49593,1.49596,1.49545,1.49545,78400002.0
2005-06-27 22:41:00,1.49589,1.49619,1.49589,1.49612,27800000.0
2005-06-27 22:42:00,1.49618,1.49618,1.49596,1.49617,33800000.0
2005-06-27 22:43:00,1.49616,1.49616,1.49587,1.49601,39200000.0
2005-06-27 22:44:00,1.49577,1.49577,1.49546,1.49574,35400000.0
2005-06-27 22:45:00,1.49569,1.49577,1.49557,1.49577,29600000.0
2005-06-27 22:46:00,1.4958,1.49591,1.49572,1.49572,35400000.0
2005-06-27 22:47:00,1.49588,1.49597,1.49576,1.49587,36200000.0
2005-06-27 22:48:00,1.49557,1.49594,1.49557,1.49581,18800000.0
2005-06-27 22:49:00,1.49588,1.49601,1.49551,1.49574,25600000.0
2005-06-27 22:51:00,1.49593,1.49612,1.49576,1.49597,34200000.0
2005-06-27 22:52:00,1.49588,1.49596,1.49552,1.49552,37100000.0
2005-06-27 22:53:00,1.49567,1.49582,1.49539,1.49582,48500000.0
2005-06-27 22:54:00,1.49577,1.49577,1.49555,1.49557,31000000.0
2005-06-27 22:55:00,1.49556,1.49556,1.49526,1.49531,54300002.0
2005-06-27 22:56:00,1.49541,1.49558,1.49531,1.49558,58700001.0
2005-06-27 22:57:00,1.49548,1.49554,1.49511,1.49511,35400000.0
2005-06-27 22:58:00,1.49525,1.49525,1.49512,1.49512,35200000.0
2005-06-27 22:59:00,1.49539,1.4954,1.49512,1.4952,70800000.0
2005-06-27 23:00:00,1.4956,1.4959,1.4954,1.4956,37600000.0
2005-06-27 23:01:00,1.4955,1.4956,1.4952,1.4953,37600000.0
2005-06-27 23:02:00,1.4955,1.4956,1.4954,1.4955,37600000.0
2005-06-27 23:03:00,1.4954,1.4955,1.4949,1.495,37600000.0
2005-06-27 23:04:00,1.4951,1.4952,1.4949,1.495,37600000.0
2005-06-27 23:05:00,1.4948,1.4952,1.4947,1.495,37600000.0
2005-06-27 23:06:00,1.4951,1.4952,1.495,1.4951,37600000.0
2005-06-27 23:08:00,1.4948,1.4952,1.4947,1.495,37600000.0
2005-06-27 23:09:00,1.4951,1.4952,1.4945,1.4947,37600000.0
2005-06-27 23:10:00,1.4948,1.4949,1.4946,1.4947,37600000.0
2005-06-27 23:12:00,1.4946,1.4947,1.4944,1.4945,37600000.0
2005-06-27 23:13:00,1.4946,1.4947,1.4944,1.4946,37600000.0
2005-06-27 23:14:00,1.4945,1.4948,1.4944,1.4947,37600000.0
2005-06-27 23:15:00,1.4948,1.4949,1.4944,1.4946,37600000.0
2005-06-27 23:16:00,1.4945,1.4946,1.4944,1.4945,37600000.0
2005-06-27 23:18:00,1.4947,1.4948,1.4946,1.4947,37600000.0
2005-06-27 23:20:00,1.4945,1.4951,1.4944,1.495,37600000.0
2005-06-27 23:21:00,1.49514,1.49552,1.49514,1.49534,37600000.0
2005-06-27 23:23:00,1.49538,1.49566,1.49538,1.49563,44400000.0
2005-06-27 23:24:00,1.49556,1.49583,1.49553,1.49553,29600000.0
2005-06-27 23:25:00,1.4958,1.49596,1.49524,1.49524,41800000.0
2005-06-27 23:27:00,1.49532,1.49547,1.49532,1.49541,39700000.0
2005-06-27 23:28:00,1.49542,1.49544,1.49521,1.49523,64600002.0
2005-06-27 23:30:00,1.49534,1.49557,1.49534,1.49546,34000000.0
2005-06-27 23:31:00,1.49547,1.49547,1.49503,1.49545,23000000.0
2005-06-27 23:32:00,1.49519,1.49543,1.49517,1.49543,34800000.0
2005-06-27 23:33:00,1.4959,1.496,1.4957,1.4958,23300000.0
2005-06-27 23:34:00,1.4959,1.496,1.4958,1.4959,23300000.0
2005-06-27 23:35:00,1.49549,1.49559,1.49536,1.49549,23300000.0
2005-06-27 23:36:00,1.49563,1.49566,1.49553,1.49553,50100000.0
2005-06-27 23:37:00,1.49563,1.49574,1.49559,1.49573,30600000.0
2005-06-27 23:38:00,1.49572,1.49603,1.49571,1.49603,54400000.0
2005-06-27 23:39:00,1.49619,1.4963,1.49506,1.49506,51000000.0
2005-06-27 23:40:00,1.49599,1.49601,1.49571,1.49571,42600000.0
2005-06-27 23:41:00,1.49584,1.49591,1.49543,1.49543,33800000.0
2005-06-27 23:42:00,1.49597,1.496,1.49578,1.49596,34400000.0
2005-06-27 23:43:00,1.49601,1.49646,1.49588,1.49646,35200000.0
2005-06-27 23:44:00,1.4969,1.4969,1.4967,1.49681,55100000.0
2005-06-27 23:46:00,1.49679,1.49681,1.49669,1.49678,42000000.0
2005-06-27 23:47:00,1.49683,1.49688,1.49663,1.49681,61000000.0
2005-06-27 23:48:00,1.4968,1.4968,1.49651,1.49668,45300000.0
2005-06-27 23:49:00,1.49665,1.49665,1.49605,1.4965,40900000.0
2005-06-27 23:50:00,1.49664,1.49674,1.49639,1.49659,35600000.0
2005-06-27 23:51:00,1.49682,1.49696,1.49662,1.49678,53000000.0
2005-06-27 23:52:00,1.49683,1.49683,1.49648,1.49678,22000000.0
2005-06-27 23:53:00,1.49701,1.49701,1.49678,1.49701,50100000.0
2005-06-27 23:54:00,1.49701,1.49706,1.49636,1.49636,38400000.0
2005-06-27 23:55:00,1.49681,1.49701,1.49681,1.49701,34400000.0
2005-06-27 23:56:00,1.49706,1.49706,1.49676,1.49688,33800000.0
2005-06-27 23:57:00,1.49691,1.49697,1.49682,1.49689,23400000.0
2005-06-27 23:58:00,1.49677,1.49683,1.49645,1.49672,31000000.0
2005-06-27 23:59:00,1.49659,1.49669,1.49639,1.49644,41100000.0
2005-06-28 00:00:00,1.49659,1.49674,1.49647,1.49659,32800000.0
2005-06-28 00:01:00,1.49667,1.49667,1.49644,1.49664,58800000.0
2005-06-28 00:02:00,1.49664,1.49664,1.49617,1.49656,37600000.0
2005-06-28 00:03:00,1.49654,1.49664,1.49644,1.49649,31200000.0
2005-06-28 00:04:00,1.49647,1.49659,1.49647,1.49659,35600000.0
2005-06-28 00:05:00,1.49664,1.49664,1.49641,1.49641,28200000.0
2005-06-28 00:06:00,1.49652,1.49671,1.49652,1.49671,39700000.0
2005-06-28 00:08:00,1.49659,1.4967,1.49639,1.4967,55400000.0
2005-06-28 00:09:00,1.49633,1.49651,1.49618,1.49633,49700000.0
2005-06-28 00:10:00,1.49644,1.49651,1.49631,1.49641,39800000.0
2005-06-28 00:11:00,1.49635,1.49642,1.49621,1.49642,30600000.0
2005-06-28 00:12:00,1.49635,1.49635,1.49604,1.49605,35600000.0
2005-06-28 00:13:00,1.49621,1.49622,1.49581,1.49622,37800000.0
2005-06-28 00:14:00,1.49635,1.49653,1.49621,1.49653,31000000.0
2005-06-28 00:15:00,1.49607,1.49622,1.49607,1.49607,27900000.0
2005-06-28 00:16:00,1.4965,1.4966,1.4964,1.4965,33500000.0
2005-06-28 00:17:00,1.49621,1.49639,1.4962,1.49639,33500000.0
2005-06-28 00:18:00,1.49629,1.49629,1.49565,1.49565,32000000.0
2005-06-28 00:19:00,1.49574,1.49598,1.49571,1.49598,38700000.0
2005-06-28 00:20:00,1.49603,1.49607,1.49569,1.49569,39600000.0
2005-06-28 00:21:00,1.49612,1.4962,1.496,1.49613,32800000.0
2005-06-28 00:23:00,1.49605,1.49617,1.4956,1.496,42600000.0
2005-06-28 00:24:00,1.49615,1.49622,1.49604,1.49617,39600000.0
2005-06-28 00:25:00,1.49612,1.4966,1.49612,1.49654,51600000.0
2005-06-28 00:27:00,1.49676,1.49676,1.49663,1.49668,53100000.0
2005-06-28 00:28:00,1.49677,1.49686,1.49614,1.49614,58600000.0
2005-06-28 00:29:00,1.49605,1.49615,1.49593,1.496,35200000.0
2005-06-28 00:30:00,1.49578,1.49617,1.49578,1.49607,41000000.0
2005-06-28 00:31:00,1.49609,1.49609,1.49591,1.49591,39000000.0
2005-06-28 00:32:00,1.49588,1.49611,1.49583,1.49588,24200000.0
2005-06-28 00:34:00,1.49599,1.49626,1.49592,1.49592,47400000.0
2005-06-28 00:35:00,1.49618,1.49629,1.49602,1.49629,23000000.0
2005-06-28 00:37:00,1.49623,1.49623,1.496,1.496,26800000.0
2005-06-28 00:38:00,1.49605,1.49615,1.49595,1.496,40000000.0
2005-06-28 00:39:00,1.49607,1.49618,1.49579,1.4959,54200000.0
2005-06-28 00:40:00,1.49593,1.49603,1.49583,1.49603,34000000.0
2005-06-28 00:41:00,1.49603,1.49603,1.49568,1.49588,40000000.0
2005-06-28 00:42:00,1.496,1.49612,1.49598,1.49608,40600001.0
2005-06-28 00:43:00,1.49591,1.4962,1.49571,1.49608,26200000.0
2005-06-28 00:44:00,1.49611,1.49611,1.49578,1.49578,44600000.0
2005-06-28 00:46:00,1.49578,1.49586,1.49556,1.49586,36200000.0
2005-06-28 00:47:00,1.49574,1.49583,1.49567,1.49579,47600000.0
2005-06-28 00:48:00,1.4955,1.49575,1.49545,1.49545,39500000.0
2005-06-28 00:49:00,1.49548,1.49556,1.49524,1.49545,42400000.0
2005-06-28 00:50:00,1.49546,1.49564,1.49537,1.49554,22600000.0
2005-06-28 00:51:00,1.49549,1.49559,1.49537,1.49554,60500000.0
2005-06-28 00:52:00,1.49534,1.49552,1.49525,1.49552,47400000.0
2005-06-28 00:53:00,1.49533,1.49561,1.49527,1.49561,34800000.0
2005-06-28 00:54:00,1.49526,1.49573,1.49526,1.49573,35600000.0
2005-06-28 00:55:00,1.49543,1.49543,1.49481,1.49517,27600000.0
2005-06-28 00:56:00,1.49521,1.49521,1.49499,1.49509,41800000.0
2005-06-28 00:57:00,1.49535,1.4955,1.49528,1.49528,37800000.0
2005-06-28 00:58:00,1.49553,1.49569,1.49552,1.49552,46600000.0
2005-06-28 00:59:00,1.49578,1.49578,1.49563,1.49578,44800000.0
2005-06-28 01:00:00,1.49567,1.49576,1.49545,1.49555,32500000.0
2005-06-28 01:01:00,1.49552,1.49563,1.49531,1.49531,26600000.0
2005-06-28 01:02:00,1.49548,1.49548,1.49486,1.49486,54600001.0
2005-06-28 01:03:00,1.49534,1.49544,1.49515,1.49531,47200000.0
2005-06-28 01:04:00,1.49533,1.49555,1.49533,1.49543,63000002.0
2005-06-28 01:05:00,1.4955,1.49558,1.49538,1.49545,54200002.0
2005-06-28 01:06:00,1.49555,1.49555,1.49522,1.49543,36600000.0
2005-06-28 01:07:00,1.49554,1.49557,1.49526,1.49541,30200000.0
2005-06-28 01:08:00,1.49542,1.49542,1.4949,1.4949,37600000.0
2005-06-28 01:09:00,1.49527,1.49527,1.49501,1.49522,32400000.0
2005-06-28 01:10:00,1.495,1.495,1.49444,1.49478,30600000.0
2005-06-28 01:11:00,1.49476,1.49492,1.49476,1.49492,44400001.0
2005-06-28 01:12:00,1.4949,1.49514,1.49464,1.49502,40300000.0
2005-06-28 01:13:00,1.49513,1.49523,1.49486,1.49523,53700000.0
2005-06-28 01:14:00,1.49526,1.49547,1.49511,1.49522,37600000.0
2005-06-28 01:15:00,1.49528,1.49539,1.49508,1.49519,30000000.0
2005-06-28 01:16:00,1.49529,1.4954,1.49518,1.49525,49800000.0
2005-06-28 01:17:00,1.49527,1.49527,1.49497,1.49514,33900000.0
2005-06-28 01:18:00,1.49514,1.49535,1.49497,1.49535,42600000.0
2005-06-28 01:19:00,1.49524,1.49532,1.49509,1.49509,42600000.0
2005-06-28 01:20:00,1.49522,1.49531,1.49479,1.49527,40000000.0
2005-06-28 01:21:00,1.49496,1.49526,1.49496,1.49511,41200000.0
2005-06-28 01:22:00,1.4951,1.4951,1.49478,1.49505,24200000.0
2005-06-28 01:23:00,1.49508,1.49523,1.49506,1.49506,40200000.0
2005-06-28 01:24:00,1.49539,1.49551,1.49531,1.49551,30200000.0
2005-06-28 01:25:00,1.49535,1.49557,1.49515,1.49545,57500000.0
2005-06-28 01:26:00,1.49535,1.49566,1.49535,1.49541,33200000.0
2005-06-28 01:27:00,1.49537,1.49552,1.49527,1.49552,25700000.0
2005-06-28 01:28:00,1.49543,1.49558,1.49518,1.49551,41700000.0
2005-06-28 01:29:00,1.49556,1.49564,1.49542,1.49564,32800000.0
2005-06-28 01:30:00,1.49569,1.49569,1.49511,1.49561,40400000.0
2005-06-28 01:31:00,1.4956,1.49576,1.49555,1.49566,45000000.0
2005-06-28 01:32:00,1.49557,1.49583,1.49548,1.49565,39200000.0
2005-06-28 01:33:00,1.49565,1.49566,1.49538,1.49548,54200001.0
2005-06-28 01:34:00,1.49552,1.49552,1.49503,1.49548,19600000.0
2005-06-28 01:35:00,1.49535,1.49543,1.49505,1.49505,33000000.0
2005-06-28 01:36:00,1.49545,1.49558,1.49545,1.49555,26200000.0
2005-06-28 01:37:00,1.49557,1.4958,1.4953,1.4958,46700000.0
2005-06-28 01:38:00,1.49576,1.49602,1.49571,1.49602,30600000.0
2005-06-28 01:39:00,1.4959,1.49601,1.49556,1.49584,65200000.0
2005-06-28 01:40:00,1.49564,1.49593,1.49564,1.4959,25800000.0
2005-06-28 01:41:00,1.49589,1.49615,1.49585,1.49604,51600000.0
2005-06-28 01:42:00,1.49614,1.49624,1.49594,1.49614,34500000.0
2005-06-28 01:43:00,1.49617,1.49644,1.49581,1.49642,23000000.0
2005-06-28 01:44:00,1.4966,1.4966,1.49622,1.49648,25000000.0
2005-06-28 01:45:00,1.49642,1.49654,1.49631,1.49636,38600000.0
2005-06-28 01:46:00,1.49638,1.49659,1.49628,1.49641,35400001.0
2005-06-28 01:47:00,1.49641,1.49652,1.49622,1.49629,46200000.0
2005-06-28 01:48:00,1.49634,1.49644,1.49599,1.49599,38400000.0
2005-06-28 01:49:00,1.49635,1.49649,1.49601,1.49649,31800000.0
2005-06-28 01:50:00,1.4965,1.49665,1.49616,1.49655,55600000.0
2005-06-28 01:51:00,1.49646,1.49646,1.49631,1.49633,30400000.0
2005-06-28 01:52:00,1.49648,1.49673,1.49647,1.49647,33800000.0
2005-06-28 01:53:00,1.49658,1.49658,1.49641,1.49641,52800000.0
2005-06-28 01:54:00,1.49641,1.49649,1.49639,1.49645,30400000.0
2005-06-28 01:55:00,1.49655,1.49676,1.49646,1.49646,39600000.0
2005-06-28 01:56:00,1.49675,1.49707,1.49674,1.49694,56000001.0
2005-06-28 01:57:00,1.49704,1.49717,1.49697,1.49707,40200000.0
2005-06-28 01:58:00,1.49709,1.49729,1.49687,1.49694,35200000.0
2005-06-28 01:59:00,1.49719,1.49734,1.49718,1.49734,37900000.0
2005-06-28 02:00:00,1.49702,1.49727,1.49689,1.49694,31600000.0
2005-06-28 02:01:00,1.49675,1.49678,1.49668,1.49673,57400000.0
2005-06-28 02:02:00,1.49681,1.49724,1.49681,1.49717,89000000.0
2005-06-28 02:03:00,1.4974,1.49758,1.4974,1.49755,78600000.0
2005-06-28 02:04:00,1.49757,1.49785,1.49757,1.49783,81400000.0
2005-06-28 02:05:00,1.49787,1.49793,1.49783,1.49793,74600000.0
2005-06-28 02:06:00,1.498,1.4981,1.49773,1.4981,95100000.0
2005-06-28 02:07:00,1.49806,1.49806,1.4976,1.49791,210800000.0
2005-06-28 02:08:00,1.49783,1.49783,1.49759,1.49759,34600000.0
2005-06-28 02:09:00,1.49688,1.49716,1.49676,1.49703,191400001.0
2005-06-28 02:10:00,1.49684,1.49723,1.49684,1.49689,123100000.0
2005-06-28 02:11:00,1.49738,1.49738,1.49706,1.49726,28400000.0
2005-06-28 02:12:00,1.49719,1.49722,1.49713,1.49719,49200000.0
2005-06-28 02:13:00,1.49711,1.49715,1.49709,1.4971,24200000.0
2005-06-28 02:14:00,1.49712,1.49737,1.49695,1.49737,179200000.0
2005-06-28 02:15:00,1.49731,1.49738,1.49713,1.49726,243700000.0
2005-06-28 02:16:00,1.49748,1.49752,1.49725,1.49742,43600000.0
2005-06-28 02:17:00,1.49718,1.49767,1.49689,1.49704,211200001.0
2005-06-28 02:19:00,1.49718,1.4973,1.49697,1.49702,58000000.0
2005-06-28 02:20:00,1.49713,1.49732,1.49705,1.49723,45200000.0
2005-06-28 02:21:00,1.4971,1.49742,1.49692,1.49742,40500000.0
2005-06-28 02:22:00,1.49715,1.49715,1.49707,1.49715,32800000.0
2005-06-28 02:23:00,1.4972,1.49725,1.49695,1.49695,30200000.0
2005-06-28 02:24:00,1.49689,1.49707,1.49682,1.49705,28000000.0
2005-06-28 02:25:00,1.49696,1.49713,1.49687,1.49696,102400000.0
2005-06-28 02:26:00,1.49684,1.49722,1.49679,1.49719,87400000.0
2005-06-28 02:27:00,1.49713,1.49715,1.49688,1.49691,52500000.0
2005-06-28 02:29:00,1.49703,1.49703,1.49665,1.4969,66800000.0
2005-06-28 02:30:00,1.49707,1.49707,1.49685,1.49698,44800000.0
2005-06-28 02:31:00,1.49666,1.49677,1.49657,1.49657,71900000.0
2005-06-28 02:33:00,1.49655,1.49659,1.49642,1.49652,202200000.0
2005-06-28 02:34:00,1.49695,1.49712,1.49691,1.49692,54300000.0
2005-06-28 02:35:00,1.49675,1.4968,1.49638,1.49643,115300000.0
2005-06-28 02:36:00,1.49666,1.49713,1.49658,1.49713,31500000.0
2005-06-28 02:37:00,1.49712,1.49725,1.49712,1.49716,76800000.0
2005-06-28 02:38:00,1.49726,1.49727,1.49712,1.49723,53400000.0
2005-06-28 02:39:00,1.49734,1.49741,1.49724,1.4973,59200000.0
2005-06-28 02:40:00,1.49733,1.49745,1.49728,1.49733,45500000.0
2005-06-28 02:41:00,1.49747,1.49769,1.49747,1.49753,47900000.0
2005-06-28 02:42:00,1.49768,1.49777,1.49767,1.49771,28400000.0
2005-06-28 02:43:00,1.4977,1.4978,1.4977,1.4978,39900000.0
2005-06-28 02:44:00,1.49799,1.49804,1.49783,1.49792,27400000.0
2005-06-28 02:45:00,1.49749,1.49769,1.49738,1.49744,47200000.0
2005-06-28 02:46:00,1.49728,1.49735,1.49713,1.49718,169700000.0
2005-06-28 02:47:00,1.49771,1.49807,1.49738,1.49793,230900001.0
2005-06-28 02:48:00,1.49795,1.49797,1.49771,1.49787,128900000.0
2005-06-28 02:49:00,1.4974,1.4974,1.49465,1.49683,55000000.0
2005-06-28 02:50:00,1.49744,1.49788,1.49722,1.49788,117800000.0
2005-06-28 02:51:00,1.49752,1.49767,1.49737,1.49755,56600000.0
2005-06-28 02:52:00,1.49784,1.49793,1.4977,1.49784,37400000.0
2005-06-28 02:53:00,1.49794,1.498,1.49763,1.4977,18800000.0
2005-06-28 02:54:00,1.4977,1.49799,1.49767,1.49767,29000000.0
2005-06-28 02:55:00,1.49765,1.49796,1.49749,1.4976,44800000.0
2005-06-28 02:56:00,1.49753,1.4976,1.49753,1.4976,56200000.0
2005-06-28 02:57:00,1.49763,1.49763,1.49753,1.49753,37400000.0
2005-06-28 02:58:00,1.4975,1.4976,1.49747,1.49747,73000000.0
2005-06-28 02:59:00,1.49749,1.49766,1.49743,1.49758,85800000.0
2005-06-28 03:00:00,1.49759,1.4976,1.4974,1.49742,128400000.0
2005-06-28 03:01:00,1.49737,1.49737,1.49725,1.49727,42000000.0
2005-06-28 03:02:00,1.49722,1.49722,1.49699,1.49709,37600000.0
2005-06-28 03:03:00,1.49714,1.49724,1.49711,1.49724,65800000.0
2005-06-28 03:04:00,1.4973,1.4978,1.4973,1.49747,47900000.0
2005-06-28 03:05:00,1.4976,1.49768,1.49752,1.49755,49400000.0
2005-06-28 03:06:00,1.4975,1.4975,1.49724,1.49728,52000000.0
2005-06-28 03:07:00,1.49733,1.49768,1.49723,1.49756,125100001.0
2005-06-28 03:08:00,1.4976,1.49767,1.49725,1.49725,72900000.0
2005-06-28 03:09:00,1.49752,1.49773,1.49723,1.49773,37400000.0
2005-06-28 03:10:00,1.49729,1.49772,1.49729,1.49772,33200000.0
2005-06-28 03:11:00,1.49735,1.4974,1.49735,1.4974,44600000.0
2005-06-28 03:12:00,1.49761,1.4977,1.49727,1.49747,53500000.0
2005-06-28 03:13:00,1.49718,1.49757,1.49718,1.49747,46200000.0
2005-06-28 03:14:00,1.4974,1.4976,1.49715,1.4975,52000000.0
2005-06-28 03:15:00,1.49721,1.49759,1.49721,1.49754,42400000.0
2005-06-28 03:16:00,1.49756,1.49764,1.49728,1.49764,23600000.0
2005-06-28 03:17:00,1.49765,1.49772,1.49724,1.49772,49700000.0
2005-06-28 03:18:00,1.49774,1.49791,1.49748,1.49791,30900000.0
2005-06-28 03:19:00,1.49805,1.49818,1.49785,1.49818,42800000.0
2005-06-28 03:20:00,1.49773,1.49819,1.49773,1.49819,54200001.0
2005-06-28 03:21:00,1.49774,1.49774,1.49769,1.49771,29200000.0
2005-06-28 03:22:00,1.49771,1.49774,1.49762,1.49766,73400000.0
2005-06-28 03:23:00,1.49771,1.49779,1.49766,1.49771,67300000.0
2005-06-28 03:24:00,1.49776,1.49787,1.49775,1.49781,51400000.0
2005-06-28 03:25:00,1.49826,1.49826,1.49783,1.49789,26700000.0
2005-06-28 03:26:00,1.49776,1.49786,1.49771,1.49781,173300000.0
2005-06-28 03:27:00,1.49784,1.49788,1.49771,1.49786,86800000.0
2005-06-28 03:28:00,1.49769,1.49769,1.49753,1.49755,39600000.0
2005-06-28 03:29:00,1.4976,1.49779,1.49758,1.49779,50200000.0
2005-06-28 03:30:00,1.49788,1.49789,1.49766,1.49781,47800000.0
2005-06-28 03:31:00,1.49774,1.49844,1.49774,1.49844,48300000.0
2005-06-28 03:32:00,1.49854,1.49879,1.49837,1.49837,38700000.0
2005-06-28 03:33:00,1.49826,1.49835,1.49821,1.49834,38200000.0
2005-06-28 03:34:00,1.49861,1.49883,1.49844,1.49846,37100000.0
2005-06-28 03:35:00,1.49868,1.4988,1.49859,1.49871,94700000.0
2005-06-28 03:36:00,1.49877,1.499,1.49849,1.49899,38200000.0
2005-06-28 03:37:00,1.49892,1.49892,1.49847,1.49885,48800001.0
2005-06-28 03:38:00,1.49919,1.49929,1.49899,1.49917,35100000.0
2005-06-28 03:39:00,1.49879,1.49884,1.49865,1.49884,74100000.0
2005-06-28 03:40:00,1.49864,1.49916,1.49864,1.49903,126100000.0
2005-06-28 03:41:00,1.49901,1.49915,1.49896,1.49896,79300000.0
2005-06-28 03:42:00,1.49889,1.49922,1.49881,1.49922,82500000.0
2005-06-28 03:43:00,1.49921,1.4993,1.4992,1.49928,37800000.0
2005-06-28 03:44:00,1.49916,1.49934,1.49908,1.49923,39600000.0
2005-06-28 03:45:00,1.4993,1.4994,1.4992,1.4993,47000000.0
2005-06-28 03:46:00,1.49909,1.49913,1.49896,1.49896,47000000.0
2005-06-28 03:47:00,1.49895,1.49908,1.49887,1.49887,32200000.0
2005-06-28 03:48:00,1.49933,1.49943,1.49904,1.49916,25400000.0
2005-06-28 03:49:00,1.49927,1.49927,1.49899,1.49899,45700000.0
2005-06-28 03:50:00,1.49925,1.49947,1.49913,1.49914,109300000.0
2005-06-28 03:51:00,1.49928,1.49928,1.49918,1.49918,37400000.0
2005-06-28 03:53:00,1.49893,1.49908,1.49883,1.49898,35400000.0
2005-06-28 03:54:00,1.49898,1.49943,1.49898,1.49905,42500000.0
2005-06-28 03:55:00,1.4994,1.49946,1.49923,1.49943,39700000.0
2005-06-28 03:56:00,1.49932,1.4995,1.4993,1.4993,23800000.0
2005-06-28 03:57:00,1.49891,1.49905,1.49887,1.49896,138600000.0
2005-06-28 03:58:00,1.49889,1.49971,1.49863,1.49892,277400003.0
2005-06-28 03:59:00,1.49926,1.49954,1.49923,1.49939,164900000.0
2005-06-28 04:00:00,1.49932,1.49936,1.49915,1.49923,75900001.0
2005-06-28 04:01:00,1.4992,1.49945,1.49905,1.49944,151100001.0
2005-06-28 04:03:00,1.49924,1.49924,1.49901,1.49924,80000000.0
2005-06-28 04:04:00,1.49911,1.49944,1.49911,1.49913,117100000.0
2005-06-28 04:05:00,1.49898,1.49961,1.49898,1.49956,173800000.0
2005-06-28 04:06:00,1.4991,1.49967,1.4991,1.49936,119000002.0
2005-06-28 04:07:00,1.49946,1.49954,1.49917,1.49917,160900000.0
2005-06-28 04:08:00,1.49948,1.49964,1.49939,1.49964,22400000.0
2005-06-28 04:09:00,1.49975,1.49975,1.49946,1.49961,39000000.0
2005-06-28 04:10:00,1.4997,1.4999,1.4996,1.4997,32200000.0
2005-06-28 04:11:00,1.49946,1.49977,1.49931,1.4994,32200000.0
2005-06-28 04:12:00,1.49932,1.49949,1.49932,1.49942,59300000.0
2005-06-28 04:13:00,1.4994,1.49947,1.4993,1.4993,81000001.0
2005-06-28 04:14:00,1.49945,1.49953,1.4994,1.49953,92800000.0
2005-06-28 04:15:00,1.49958,1.49998,1.49958,1.49974,95600000.0
2005-06-28 04:16:00,1.49955,1.49963,1.49933,1.49943,73200000.0
2005-06-28 04:17:00,1.49945,1.49945,1.49918,1.4993,49600000.0
2005-06-28 04:18:00,1.49929,1.49948,1.49925,1.49936,147000001.0
2005-06-28 04:19:00,1.49936,1.49938,1.49929,1.49934,59000000.0
2005-06-28 04:20:00,1.49929,1.49956,1.49927,1.49928,160100000.0
2005-06-28 04:21:00,1.49926,1.49933,1.49919,1.49919,39400000.0
2005-06-28 04:22:00,1.49921,1.49958,1.49916,1.49958,36700000.0
2005-06-28 04:23:00,1.49916,1.49921,1.49916,1.49916,30200000.0
2005-06-28 04:25:00,1.49919,1.49964,1.49917,1.49936,199900000.0
2005-06-28 04:26:00,1.49922,1.49922,1.49895,1.49901,110200000.0
2005-06-28 04:27:00,1.49913,1.49923,1.49907,1.49914,41400000.0
2005-06-28 04:28:00,1.4992,1.49925,1.49908,1.49908,106500000.0
2005-06-28 04:29:00,1.49897,1.49939,1.49888,1.49924,93300000.0
2005-06-28 04:30:00,1.49888,1.49945,1.49888,1.49906,65400000.0
2005-06-28 04:31:00,1.49898,1.49913,1.4988,1.49911,44700000.0
2005-06-28 04:32:00,1.49918,1.49918,1.49895,1.49901,47400000.0
2005-06-28 04:33:00,1.49906,1.49906,1.49889,1.49896,47800000.0
2005-06-28 04:34:00,1.499,1.49914,1.49899,1.49899,47400000.0
2005-06-28 04:35:00,1.49883,1.49896,1.49881,1.49881,51200000.0
2005-06-28 04:36:00,1.49908,1.49924,1.49848,1.49914,186300000.0
2005-06-28 04:37:00,1.49909,1.49932,1.49882,1.49909,139400000.0
2005-06-28 04:38:00,1.49909,1.49909,1.49896,1.49904,55300000.0
2005-06-28 04:39:00,1.49877,1.49906,1.49876,1.49893,45000000.0
2005-06-28 04:40:00,1.4989,1.49906,1.49886,1.49897,32800000.0
2005-06-28 04:41:00,1.49869,1.49897,1.49869,1.49884,54800000.0
2005-06-28 04:42:00,1.49876,1.49891,1.49876,1.49886,105600000.0
2005-06-28 04:43:00,1.49876,1.49876,1.49866,1.49866,60200000.0
2005-06-28 04:44:00,1.4987,1.4991,1.4987,1.49902,61700000.0
2005-06-28 04:45:00,1.49886,1.49886,1.49839,1.49861,45600000.0
2005-06-28 04:46:00,1.49851,1.4986,1.49846,1.49849,39600000.0
2005-06-28 04:47:00,1.49844,1.4992,1.4984,1.4992,95100000.0
2005-06-28 04:48:00,1.49912,1.49962,1.49912,1.49962,50800000.0
2005-06-28 04:49:00,1.49958,1.49975,1.49934,1.49945,75100000.0
2005-06-28 04:50:00,1.50001,1.50006,1.49984,1.49994,40800000.0
2005-06-28 04:51:00,1.49962,1.49962,1.49953,1.49953,25300000.0
2005-06-28 04:52:00,1.49953,1.49996,1.49947,1.49981,40400000.0
2005-06-28 04:53:00,1.49978,1.5001,1.49973,1.49981,52000000.0
2005-06-28 04:54:00,1.49963,1.49983,1.49953,1.49953,39200000.0
2005-06-28 04:55:00,1.49985,1.49998,1.49958,1.49998,25000000.0
2005-06-28 04:56:00,1.49962,1.49981,1.49962,1.49973,42200000.0
2005-06-28 04:57:00,1.49939,1.49979,1.49939,1.49939,40800000.0
2005-06-28 04:58:00,1.49929,1.4997,1.49929,1.49943,39000000.0
2005-06-28 04:59:00,1.49897,1.49936,1.49897,1.49914,97100000.0
2005-06-28 05:00:00,1.49951,1.49964,1.49947,1.49962,32800000.0
2005-06-28 05:01:00,1.49949,1.49983,1.49949,1.49983,26400000.0
2005-06-28 05:02:00,1.49965,1.49973,1.49944,1.49967,50400001.0
2005-06-28 05:03:00,1.49947,1.49972,1.49942,1.49949,162400000.0
2005-06-28 05:04:00,1.49947,1.49947,1.49931,1.49939,247300001.0
2005-06-28 05:05:00,1.49925,1.49925,1.49911,1.49922,204400000.0
2005-06-28 05:06:00,1.49931,1.49936,1.49918,1.49931,197400000.0
2005-06-28 05:07:00,1.49918,1.4995,1.49918,1.49918,280500001.0
2005-06-28 05:08:00,1.49943,1.49948,1.49928,1.4993,272300000.0
2005-06-28 05:10:00,1.49936,1.49953,1.49926,1.49949,213400001.0
2005-06-28 05:11:00,1.49935,1.49935,1.49897,1.49897,134100000.0
2005-06-28 05:12:00,1.49898,1.49945,1.49898,1.49945,152100001.0
2005-06-28 05:13:00,1.4995,1.49972,1.4995,1.49963,136900000.0
2005-06-28 05:15:00,1.4997,1.49982,1.4996,1.49975,23200000.0
2005-06-28 05:16:00,1.49964,1.49969,1.49932,1.49955,187600000.0
2005-06-28 05:17:00,1.49951,1.49964,1.49937,1.49956,153100000.0
2005-06-28 05:18:00,1.49943,1.49943,1.49893,1.49924,251600003.0
2005-06-28 05:19:00,1.49907,1.4994,1.49905,1.49907,280300001.0
2005-06-28 05:20:00,1.499,1.49917,1.49892,1.49896,227800000.0
2005-06-28 05:21:00,1.4991,1.49949,1.4991,1.49934,297400001.0
2005-06-28 05:22:00,1.4993,1.4993,1.49904,1.49918,235200001.0
2005-06-28 05:23:00,1.4989,1.49902,1.49886,1.49902,135800000.0
2005-06-28 05:24:00,1.49895,1.49896,1.49885,1.49895,175800000.0
2005-06-28 05:25:00,1.49908,1.49918,1.49877,1.49893,246500000.0
2005-06-28 05:26:00,1.49894,1.49896,1.49884,1.49896,108200000.0
2005-06-28 05:27:00,1.4992,1.49921,1.49883,1.49916,166800001.0
2005-06-28 05:28:00,1.49904,1.49911,1.49875,1.49897,224900000.0
2005-06-28 05:29:00,1.49869,1.49888,1.49857,1.49864,312900002.0
2005-06-28 05:30:00,1.49863,1.49905,1.49863,1.49896,179000001.0
2005-06-28 05:31:00,1.49912,1.49936,1.49907,1.49922,93300000.0
2005-06-28 05:32:00,1.49942,1.49963,1.49938,1.49957,186200000.0
2005-06-28 05:34:00,1.49934,1.49969,1.49918,1.49922,229700001.0
2005-06-28 05:35:00,1.49919,1.49941,1.49879,1.49941,30800000.0
2005-06-28 05:36:00,1.49927,1.49927,1.49797,1.49915,187000000.0
2005-06-28 05:37:00,1.49922,1.49932,1.49917,1.49922,211800000.0
2005-06-28 05:38:00,1.49912,1.4993,1.49908,1.4991,124600000.0
2005-06-28 05:39:00,1.49901,1.49901,1.49832,1.49832,195500002.0
2005-06-28 05:40:00,1.49813,1.49905,1.49813,1.49852,262500001.0
2005-06-28 05:41:00,1.4984,1.49859,1.49826,1.49841,128600001.0
2005-06-28 05:42:00,1.49856,1.49864,1.49846,1.49853,192900000.0
2005-06-28 05:43:00,1.49856,1.49875,1.49851,1.49875,71400000.0
2005-06-28 05:44:00,1.49883,1.49902,1.49878,1.4988,134500000.0
2005-06-28 05:45:00,1.49897,1.49931,1.49893,1.49906,148400000.0
2005-06-28 05:46:00,1.49902,1.49933,1.49899,1.49905,215400001.0
2005-06-28 05:47:00,1.49899,1.49927,1.49864,1.49927,206000000.0
2005-06-28 05:48:00,1.49912,1.49938,1.49902,1.49905,282200001.0
2005-06-28 05:49:00,1.49907,1.49938,1.49893,1.49893,216900000.0
2005-06-28 05:50:00,1.49895,1.49936,1.49885,1.49921,283500000.0
2005-06-28 05:51:00,1.49929,1.49929,1.49914,1.49914,176700001.0
2005-06-28 05:52:00,1.499,1.49938,1.49896,1.49938,196400000.0
2005-06-28 05:53:00,1.49941,1.49951,1.49918,1.49926,114000000.0
2005-06-28 05:54:00,1.49933,1.49949,1.49914,1.49927,194000000.0
2005-06-28 05:55:00,1.49915,1.49928,1.49905,1.49918,221000001.0
2005-06-28 05:56:00,1.49913,1.49939,1.4991,1.49917,95500000.0
2005-06-28 05:57:00,1.49904,1.49912,1.49902,1.49905,181000001.0
2005-06-28 05:58:00,1.49919,1.49943,1.49919,1.49921,147400000.0
2005-06-28 05:59:00,1.49952,1.49959,1.49932,1.49934,84100000.0
2005-06-28 06:00:00,1.49934,1.49934,1.49921,1.49923,210000000.0
2005-06-28 06:01:00,1.49925,1.49934,1.49908,1.49911,162600001.0
2005-06-28 06:02:00,1.4989,1.4989,1.49708,1.49879,269000000.0
2005-06-28 06:03:00,1.49907,1.49917,1.49897,1.49912,61200000.0
2005-06-28 06:04:00,1.49896,1.49896,1.49867,1.49878,142600000.0
2005-06-28 06:05:00,1.4985,1.4985,1.49653,1.49653,369000000.0
2005-06-28 06:06:00,1.49646,1.49706,1.49646,1.49706,88800000.0
2005-06-28 06:07:00,1.49736,1.49833,1.49718,1.49833,396800001.0
2005-06-28 06:08:00,1.49823,1.49876,1.49823,1.49844,585500002.0
2005-06-28 06:09:00,1.49831,1.49866,1.49831,1.49839,407000000.0
2005-06-28 06:10:00,1.49858,1.49877,1.49852,1.49855,301500001.0
2005-06-28 06:11:00,1.49854,1.49856,1.49832,1.49835,442700003.0
2005-06-28 06:12:00,1.49825,1.49834,1.49672,1.49798,279200001.0
2005-06-28 06:13:00,1.49797,1.49812,1.4976,1.4976,386800000.0
2005-06-28 06:15:00,1.49765,1.49765,1.49733,1.49739,170000000.0
2005-06-28 06:16:00,1.49743,1.49792,1.49741,1.49792,250200000.0
2005-06-28 06:17:00,1.49783,1.49798,1.49783,1.49783,190900000.0
2005-06-28 06:18:00,1.49785,1.49806,1.49783,1.49785,255900000.0
2005-06-28 06:19:00,1.4977,1.49788,1.4977,1.49785,160400000.0
2005-06-28 06:20:00,1.49779,1.49779,1.49703,1.49755,279200001.0
2005-06-28 06:21:00,1.49776,1.49792,1.49771,1.49792,232200000.0
2005-06-28 06:22:00,1.49793,1.49808,1.49777,1.49788,267100001.0
2005-06-28 06:23:00,1.49771,1.49793,1.49771,1.49793,317000002.0
2005-06-28 06:24:00,1.49782,1.49801,1.49777,1.49793,321100001.0
2005-06-28 06:25:00,1.49795,1.49803,1.4979,1.49798,201700000.0
2005-06-28 06:26:00,1.49788,1.49789,1.49743,1.49765,327800001.0
2005-06-28 06:27:00,1.49735,1.49742,1.49727,1.49737,335700001.0
2005-06-28 06:28:00,1.49737,1.49754,1.49731,1.49747,414300001.0
2005-06-28 06:29:00,1.49756,1.49785,1.49752,1.49783,130300001.0
2005-06-28 06:30:00,1.49739,1.49764,1.49739,1.49755,261200001.0
2005-06-28 06:31:00,1.49765,1.49772,1.49752,1.49764,176100001.0
2005-06-28 06:32:00,1.49764,1.4977,1.49762,1.49764,179500000.0
2005-06-28 06:33:00,1.49765,1.49782,1.49762,1.49765,209000000.0
2005-06-28 06:34:00,1.49765,1.49772,1.49751,1.4977,241800000.0
2005-06-28 06:35:00,1.49764,1.49802,1.49764,1.49802,118800000.0
2005-06-28 06:36:00,1.49803,1.49808,1.49796,1.49796,78300000.0
2005-06-28 06:37:00,1.49793,1.49799,1.49783,1.49786,244700000.0
2005-06-28 06:38:00,1.49799,1.49828,1.49799,1.49806,98500000.0
2005-06-28 06:39:00,1.49826,1.49826,1.49803,1.49807,28200000.0
2005-06-28 06:40:00,1.49805,1.49823,1.49799,1.4982,141800000.0
2005-06-28 06:41:00,1.4982,1.49835,1.49816,1.49835,184600000.0
2005-06-28 06:42:00,1.49855,1.49855,1.49832,1.49842,301800000.0
2005-06-28 06:43:00,1.49845,1.49852,1.49837,1.49842,136700000.0
2005-06-28 06:44:00,1.49835,1.49835,1.49814,1.4982,304100002.0
2005-06-28 06:45:00,1.49835,1.4984,1.49825,1.4984,317200001.0
2005-06-28 06:46:00,1.49833,1.49837,1.49821,1.49824,218700000.0
2005-06-28 06:47:00,1.49828,1.49846,1.49824,1.49845,241200001.0
2005-06-28 06:48:00,1.49821,1.49844,1.49821,1.49834,44600000.0
2005-06-28 06:49:00,1.4984,1.49858,1.49829,1.49835,258400001.0
2005-06-28 06:50:00,1.49837,1.49837,1.49814,1.49818,38400000.0
2005-06-28 06:51:00,1.49834,1.49834,1.49783,1.49811,21000000.0
2005-06-28 06:52:00,1.49797,1.49806,1.49783,1.49795,209200000.0
2005-06-28 06:53:00,1.498,1.49824,1.49795,1.49797,218000000.0
2005-06-28 06:54:00,1.49795,1.49815,1.4978,1.49791,429600001.0
2005-06-28 06:55:00,1.49791,1.498,1.49777,1.49785,299700001.0
2005-06-28 06:56:00,1.4982,1.4982,1.4981,1.4981,43800000.0
2005-06-28 06:57:00,1.49812,1.49819,1.49794,1.49794,74100000.0
2005-06-28 06:58:00,1.49784,1.49785,1.49762,1.49781,172800000.0
2005-06-28 06:59:00,1.49778,1.49799,1.49771,1.49781,276100000.0
2005-06-28 07:00:00,1.49796,1.49801,1.49789,1.49791,118300000.0
2005-06-28 07:01:00,1.49776,1.49793,1.49776,1.49782,273300000.0
2005-06-28 07:02:00,1.49786,1.49801,1.49776,1.49786,432700001.0
2005-06-28 07:03:00,1.49793,1.4981,1.4979,1.49792,141900000.0
2005-06-28 07:04:00,1.49775,1.49779,1.49759,1.49775,306900001.0
2005-06-28 07:05:00,1.49794,1.49794,1.49765,1.49768,106900000.0
2005-06-28 07:06:00,1.497,1.49744,1.497,1.49724,203800001.0
2005-06-28 07:07:00,1.49736,1.49751,1.49729,1.4975,199300000.0
2005-06-28 07:08:00,1.4976,1.4977,1.4975,1.4976,231400000.0
2005-06-28 07:09:00,1.49742,1.49758,1.4974,1.49741,231400000.0
2005-06-28 07:10:00,1.49757,1.49764,1.49746,1.4975,481000002.0
2005-06-28 07:11:00,1.49753,1.49768,1.49752,1.49763,373000000.0
2005-06-28 07:12:00,1.49776,1.49791,1.49771,1.49789,280900000.0
2005-06-28 07:13:00,1.49809,1.49824,1.49804,1.49817,250100000.0
2005-06-28 07:14:00,1.49813,1.49813,1.49796,1.4981,513800003.0
2005-06-28 07:15:00,1.49838,1.49855,1.49819,1.4985,232000000.0
2005-06-28 07:16:00,1.4984,1.49857,1.49836,1.49856,184200000.0
2005-06-28 07:17:00,1.49863,1.49879,1.49855,1.49858,242000002.0
2005-06-28 07:18:00,1.49863,1.499,1.4986,1.49897,461200001.0
2005-06-28 07:19:00,1.49891,1.49914,1.49884,1.49914,368300003.0
2005-06-28 07:20:00,1.49926,1.49958,1.4991,1.49935,404400000.0
2005-06-28 07:21:00,1.49921,1.49926,1.49895,1.49895,294100001.0
2005-06-28 07:22:00,1.49907,1.49935,1.49905,1.49932,371700000.0
2005-06-28 07:23:00,1.4994,1.49956,1.49923,1.4994,472700000.0
2005-06-28 07:24:00,1.49934,1.49947,1.49926,1.49929,311600001.0
2005-06-28 07:25:00,1.4993,1.49938,1.49915,1.49926,334100000.0
2005-06-28 07:26:00,1.49921,1.49946,1.4991,1.49915,339600003.0
2005-06-28 07:27:00,1.4991,1.49918,1.49894,1.49908,119500000.0
2005-06-28 07:28:00,1.49921,1.4993,1.49917,1.49925,224200000.0
2005-06-28 07:29:00,1.49921,1.49931,1.49906,1.49906,223000001.0
2005-06-28 07:30:00,1.49909,1.49916,1.49892,1.49909,563700001.0
2005-06-28 07:31:00,1.49899,1.49917,1.49896,1.49912,275600000.0
2005-06-28 07:32:00,1.49916,1.4993,1.49905,1.49919,442100001.0
2005-06-28 07:33:00,1.49916,1.49928,1.49906,1.49916,327500000.0
2005-06-28 07:34:00,1.49923,1.49927,1.49905,1.49909,291700000.0
2005-06-28 07:35:00,1.49908,1.4992,1.49898,1.49909,308700000.0
2005-06-28 07:37:00,1.4991,1.4991,1.49883,1.49886,183400000.0
2005-06-28 07:38:00,1.49876,1.49894,1.49876,1.49889,37800001.0
2005-06-28 07:39:00,1.4987,1.49882,1.49862,1.4988,372500000.0
2005-06-28 07:40:00,1.49885,1.49913,1.4988,1.49882,333600001.0
2005-06-28 07:41:00,1.49875,1.49889,1.49858,1.49873,591200000.0
2005-06-28 07:42:00,1.49857,1.49857,1.49835,1.49839,318500001.0
2005-06-28 07:43:00,1.4984,1.49849,1.4982,1.49833,194000001.0
2005-06-28 07:44:00,1.49838,1.4984,1.49825,1.4983,393700000.0
2005-06-28 07:45:00,1.49774,1.49827,1.49774,1.49821,431500001.0
2005-06-28 07:46:00,1.4983,1.4984,1.4982,1.49827,388200000.0
2005-06-28 07:47:00,1.49843,1.4988,1.49837,1.49851,663000001.0
2005-06-28 07:48:00,1.49841,1.49867,1.49836,1.49846,727200000.0
2005-06-28 07:49:00,1.49859,1.49866,1.49836,1.49845,663000000.0
2005-06-28 07:50:00,1.49831,1.49831,1.49778,1.49797,643900001.0
2005-06-28 07:51:00,1.4981,1.49813,1.49776,1.49813,663200000.0
2005-06-28 07:52:00,1.4981,1.4981,1.49756,1.49766,427700002.0
2005-06-28 07:53:00,1.49765,1.49811,1.49754,1.49798,599400001.0
2005-06-28 07:54:00,1.49784,1.49785,1.49763,1.49765,359000000.0
2005-06-28 07:55:00,1.49766,1.49788,1.4973,1.49788,437300000.0
2005-06-28 07:56:00,1.49769,1.49785,1.49726,1.49738,714900000.0
2005-06-28 07:57:00,1.49733,1.49751,1.49716,1.4973,564200000.0
2005-06-28 07:58:00,1.49742,1.49769,1.49742,1.49754,801600001.0
2005-06-28 07:59:00,1.49748,1.49763,1.49736,1.49748,501000003.0
2005-06-28 08:00:00,1.49756,1.49779,1.49751,1.49774,310300000.0
2005-06-28 08:01:00,1.49763,1.49804,1.49758,1.49782,445600000.0
2005-06-28 08:02:00,1.49798,1.49822,1.49798,1.49822,275500001.0
2005-06-28 08:03:00,1.4981,1.4981,1.49737,1.49737,475300001.0
2005-06-28 08:04:00,1.4973,1.49754,1.49722,1.49754,413800001.0
2005-06-28 08:05:00,1.49759,1.49759,1.49726,1.49734,295900000.0
2005-06-28 08:06:00,1.49741,1.49741,1.49695,1.4973,642500002.0
2005-06-28 08:07:00,1.49722,1.49742,1.49716,1.49742,458700000.0
2005-06-28 08:08:00,1.49758,1.49763,1.49743,1.49743,387200001.0
2005-06-28 08:09:00,1.49732,1.49747,1.4969,1.49699,508000001.0
2005-06-28 08:10:00,1.49704,1.49723,1.49685,1.49711,583900002.0
2005-06-28 08:11:00,1.49705,1.49734,1.49696,1.4971,252700001.0
2005-06-28 08:12:00,1.49704,1.49741,1.49704,1.49722,371800000.0
2005-06-28 08:13:00,1.49736,1.49745,1.49708,1.49708,272300003.0
2005-06-28 08:14:00,1.49715,1.49803,1.49715,1.49778,112000000.0
2005-06-28 08:15:00,1.49787,1.49787,1.49736,1.49763,275300001.0
2005-06-28 08:16:00,1.49763,1.49763,1.49713,1.49727,253800000.0
2005-06-28 08:17:00,1.49722,1.49733,1.49692,1.49716,250800000.0
2005-06-28 08:18:00,1.49709,1.49733,1.49702,1.49733,187300000.0
2005-06-28 08:19:00,1.49721,1.49744,1.49721,1.49732,334200000.0
2005-06-28 08:20:00,1.49699,1.49699,1.49308,1.49308,306800001.0
2005-06-28 08:21:00,1.49318,1.49626,1.493,1.49575,501000001.0
2005-06-28 08:22:00,1.49582,1.49589,1.4931,1.4931,323300000.0
2005-06-28 08:23:00,1.49287,1.49481,1.49287,1.49481,275000000.0
2005-06-28 08:24:00,1.49537,1.49603,1.49537,1.49577,491700001.0
2005-06-28 08:25:00,1.49277,1.49577,1.49277,1.4949,588400000.0
2005-06-28 08:26:00,1.49505,1.49556,1.49505,1.49556,362600000.0
2005-06-28 08:27:00,1.49568,1.49606,1.49568,1.496,372600000.0
2005-06-28 08:28:00,1.4963,1.49643,1.49617,1.49629,522800000.0
2005-06-28 08:29:00,1.49619,1.49632,1.496,1.4961,448300001.0
2005-06-28 08:30:00,1.49584,1.49589,1.49553,1.49559,453200001.0
2005-06-28 08:31:00,1.49567,1.49637,1.49567,1.49624,293900002.0
2005-06-28 08:32:00,1.49613,1.49613,1.49571,1.49571,275600000.0
2005-06-28 08:33:00,1.49591,1.49603,1.49588,1.496,238700000.0
2005-06-28 08:34:00,1.4961,1.4961,1.49568,1.49583,655100000.0
2005-06-28 08:35:00,1.49579,1.49616,1.49574,1.49606,523900001.0
2005-06-28 08:36:00,1.49609,1.49641,1.49604,1.49641,384700002.0
2005-06-28 08:37:00,1.49638,1.49648,1.49619,1.4964,370700001.0
2005-06-28 08:38:00,1.49685,1.49721,1.49683,1.49721,381500001.0
2005-06-28 08:39:00,1.49713,1.49718,1.49684,1.4969,632400006.0
2005-06-28 08:40:00,1.49688,1.49718,1.49681,1.49696,315500001.0
2005-06-28 08:41:00,1.49716,1.49734,1.49693,1.49716,524300000.0
2005-06-28 08:42:00,1.49698,1.49698,1.49498,1.49562,465000000.0
2005-06-28 08:43:00,1.49553,1.49585,1.49542,1.49542,337300000.0
2005-06-28 08:44:00,1.49548,1.49566,1.49538,1.49561,561300003.0
2005-06-28 08:45:00,1.49563,1.49603,1.49548,1.49578,645800000.0
2005-06-28 08:46:00,1.49595,1.49613,1.49576,1.49582,840500001.0
2005-06-28 08:47:00,1.49568,1.4957,1.49543,1.49562,531900002.0
2005-06-28 08:48:00,1.49566,1.4959,1.49535,1.49543,405900003.0
2005-06-28 08:49:00,1.49534,1.49534,1.49187,1.49495,482600000.0
2005-06-28 08:50:00,1.49521,1.49531,1.49504,1.49522,484000000.0
2005-06-28 08:51:00,1.49479,1.49574,1.49471,1.49523,588400004.0
2005-06-28 08:52:00,1.49527,1.49557,1.49527,1.49533,535500001.0
2005-06-28 08:53:00,1.49541,1.49541,1.49494,1.49519,512300001.0
2005-06-28 08:54:00,1.49554,1.49568,1.49539,1.49558,727200000.0
2005-06-28 08:55:00,1.49576,1.49593,1.4956,1.49571,574200000.0
2005-06-28 08:56:00,1.49582,1.49619,1.49567,1.49589,547000001.0
2005-06-28 08:57:00,1.49587,1.49627,1.49578,1.49619,569200003.0
2005-06-28 08:58:00,1.49633,1.49639,1.49605,1.4962,477400000.0
2005-06-28 08:59:00,1.49604,1.49622,1.496,1.49604,349100002.0
2005-06-28 09:00:00,1.49597,1.49616,1.49586,1.49603,508100002.0
2005-06-28 09:01:00,1.496,1.49608,1.49574,1.49576,430200001.0
2005-06-28 09:02:00,1.4956,1.49604,1.49557,1.49581,652300003.0
2005-06-28 09:03:00,1.49557,1.49586,1.49534,1.49551,591900002.0
2005-06-28 09:04:00,1.49555,1.49561,1.49484,1.49532,646000001.0
2005-06-28 09:05:00,1.49528,1.49539,1.49486,1.49539,596400002.0
2005-06-28 09:06:00,1.49537,1.49579,1.49531,1.4956,566100001.0
2005-06-28 09:07:00,1.49561,1.49583,1.49561,1.4958,309600000.0
2005-06-28 09:08:00,1.4958,1.49591,1.49566,1.49566,294700003.0
2005-06-28 09:09:00,1.49545,1.49555,1.49485,1.49555,306800002.0
2005-06-28 09:10:00,1.49561,1.49568,1.49536,1.49543,385900001.0
2005-06-28 09:11:00,1.4954,1.49578,1.49538,1.49538,557000000.0
2005-06-28 09:12:00,1.4955,1.49572,1.49522,1.49565,444400000.0
2005-06-28 09:13:00,1.49578,1.49601,1.49542,1.49572,494100001.0
2005-06-28 09:14:00,1.49584,1.49614,1.49529,1.49566,341600001.0
2005-06-28 09:15:00,1.49538,1.49595,1.49531,1.49583,380100000.0
2005-06-28 09:16:00,1.49572,1.49588,1.49553,1.49573,576100001.0
2005-06-28 09:17:00,1.49585,1.49585,1.49537,1.49555,609800003.0
2005-06-28 09:18:00,1.49556,1.49612,1.49556,1.49597,262000002.0
2005-06-28 09:19:00,1.49617,1.49625,1.4959,1.49601,540300001.0
2005-06-28 09:20:00,1.49584,1.49623,1.49584,1.4959,273200000.0
2005-06-28 09:21:00,1.49593,1.49603,1.49576,1.49582,334600001.0
2005-06-28 09:22:00,1.49594,1.49623,1.49594,1.49614,293400000.0
2005-06-28 09:23:00,1.49627,1.49627,1.49565,1.49577,417400002.0
2005-06-28 09:24:00,1.49588,1.49597,1.49541,1.49541,330100000.0
2005-06-28 09:25:00,1.49542,1.49552,1.49533,1.49551,396500000.0
2005-06-28 09:26:00,1.49524,1.49532,1.49492,1.49495,577600000.0
2005-06-28 09:27:00,1.49493,1.49527,1.49493,1.49518,347200001.0
2005-06-28 09:28:00,1.4954,1.4954,1.49488,1.49501,499300002.0
2005-06-28 09:29:00,1.49512,1.49554,1.49509,1.49547,432500001.0
2005-06-28 09:30:00,1.4955,1.49566,1.49515,1.49515,708200003.0
2005-06-28 09:31:00,1.49471,1.49508,1.4947,1.49488,378900000.0
2005-06-28 09:32:00,1.49512,1.49517,1.49494,1.49506,407300000.0
2005-06-28 09:33:00,1.49515,1.49515,1.495,1.49503,283300000.0
2005-06-28 09:34:00,1.49514,1.49519,1.49494,1.49494,435100002.0
2005-06-28 09:35:00,1.49491,1.49507,1.49469,1.4948,290700001.0
2005-06-28 09:36:00,1.49495,1.49541,1.49482,1.49511,411100002.0
2005-06-28 09:37:00,1.4951,1.4951,1.49472,1.49481,384500001.0
2005-06-28 09:38:00,1.49462,1.49482,1.49455,1.49455,430100000.0
2005-06-28 09:39:00,1.49456,1.49475,1.49445,1.49459,385800001.0
2005-06-28 09:40:00,1.49442,1.49452,1.4943,1.49441,357400001.0
2005-06-28 09:41:00,1.49454,1.49475,1.49426,1.49426,508600001.0
2005-06-28 09:42:00,1.49435,1.49452,1.49419,1.49422,517100001.0
2005-06-28 09:43:00,1.49457,1.49476,1.49455,1.49468,294300001.0
2005-06-28 09:44:00,1.49476,1.49516,1.49455,1.49455,438800000.0
2005-06-28 09:45:00,1.49461,1.49496,1.49441,1.49479,567300003.0
2005-06-28 09:46:00,1.4949,1.4949,1.49466,1.49466,319800001.0
2005-06-28 09:47:00,1.49467,1.49481,1.49452,1.49473,458000002.0
2005-06-28 09:48:00,1.49474,1.49474,1.49438,1.49438,300000000.0
2005-06-28 09:49:00,1.49443,1.49486,1.49438,1.49486,579500000.0
2005-06-28 09:50:00,1.49481,1.49489,1.49461,1.49482,487300000.0
2005-06-28 09:51:00,1.49486,1.49509,1.49476,1.49494,472800001.0
2005-06-28 09:52:00,1.49488,1.49496,1.49466,1.49468,470400000.0
2005-06-28 09:53:00,1.49459,1.49481,1.49457,1.49466,370400002.0
2005-06-28 09:54:00,1.49458,1.49475,1.49442,1.49471,565000004.0
2005-06-28 09:55:00,1.49467,1.49477,1.49449,1.49467,562000001.0
2005-06-28 09:56:00,1.49452,1.4947,1.49447,1.49462,388500002.0
2005-06-28 09:57:00,1.49469,1.49483,1.49451,1.49467,572700000.0
2005-06-28 09:58:00,1.49473,1.49473,1.49436,1.49441,720300001.0
2005-06-28 09:59:00,1.49448,1.4947,1.49429,1.49442,659000001.0
2005-06-28 10:00:00,1.49461,1.49479,1.49454,1.49465,244900000.0
2005-06-28 10:01:00,1.49475,1.49491,1.49448,1.49457,634100002.0
2005-06-28 10:02:00,1.49448,1.4946,1.49431,1.49448,619900004.0
2005-06-28 10:03:00,1.49412,1.49423,1.48762,1.48872,414500001.0
2005-06-28 10:04:00,1.49342,1.49366,1.49329,1.49356,436300001.0
2005-06-28 10:05:00,1.49341,1.49358,1.49338,1.4934,363900000.0
2005-06-28 10:06:00,1.4934,1.49358,1.49293,1.49324,473300002.0
2005-06-28 10:07:00,1.49287,1.49325,1.49287,1.49325,530600003.0
2005-06-28 10:08:00,1.49315,1.49347,1.49315,1.49338,484100000.0
2005-06-28 10:09:00,1.49349,1.49349,1.4932,1.49342,458400001.0
2005-06-28 10:10:00,1.49337,1.4935,1.49331,1.49339,339400000.0
2005-06-28 10:11:00,1.49344,1.49383,1.49344,1.49383,365200001.0
2005-06-28 10:12:00,1.49382,1.49382,1.49338,1.49338,494500000.0
2005-06-28 10:13:00,1.49366,1.49386,1.49333,1.49386,490800000.0
2005-06-28 10:14:00,1.4939,1.49411,1.49383,1.49404,622200001.0
2005-06-28 10:15:00,1.49422,1.49433,1.49407,1.49408,373900000.0
2005-06-28 10:16:00,1.49419,1.49424,1.49392,1.49424,409500001.0
2005-06-28 10:17:00,1.49418,1.49448,1.49395,1.49429,303800000.0
2005-06-28 10:18:00,1.49442,1.49461,1.49435,1.4946,411600000.0
2005-06-28 10:19:00,1.4947,1.4947,1.49455,1.49462,362700000.0
2005-06-28 10:20:00,1.49467,1.49507,1.49453,1.49507,494200001.0
2005-06-28 10:21:00,1.49514,1.4952,1.49497,1.49514,375700000.0
2005-06-28 10:22:00,1.49527,1.49535,1.49505,1.49525,301700000.0
2005-06-28 10:23:00,1.49524,1.49531,1.49499,1.49499,505500001.0
2005-06-28 10:24:00,1.49518,1.49564,1.49518,1.49551,444400001.0
2005-06-28 10:25:00,1.49612,1.49612,1.49502,1.49546,412900002.0
2005-06-28 10:26:00,1.49547,1.49566,1.49539,1.49565,642000003.0
2005-06-28 10:27:00,1.49566,1.49585,1.49564,1.49565,556200003.0
2005-06-28 10:28:00,1.49572,1.49629,1.49572,1.49597,669300003.0
2005-06-28 10:29:00,1.49597,1.49604,1.49577,1.49582,537700003.0
2005-06-28 10:30:00,1.49575,1.49595,1.49558,1.49575,652800001.0
2005-06-28 10:31:00,1.4955,1.4958,1.49544,1.49551,516500000.0
2005-06-28 10:32:00,1.49544,1.49584,1.4954,1.4954,489600000.0
2005-06-28 10:33:00,1.49551,1.49551,1.49516,1.49527,473900000.0
2005-06-28 10:34:00,1.49531,1.49532,1.49507,1.49521,362700001.0
2005-06-28 10:35:00,1.49502,1.49528,1.49493,1.49498,544300003.0
2005-06-28 10:36:00,1.49487,1.49513,1.49476,1.49501,478000000.0
2005-06-28 10:37:00,1.49506,1.49506,1.4947,1.4948,553100002.0
2005-06-28 10:38:00,1.49485,1.495,1.49478,1.4948,423600000.0
2005-06-28 10:39:00,1.49467,1.49479,1.49452,1.49472,384300001.0
2005-06-28 10:40:00,1.49465,1.4948,1.49437,1.4948,345600001.0
2005-06-28 10:41:00,1.49483,1.49489,1.49455,1.49488,660400000.0
2005-06-28 10:42:00,1.49504,1.49518,1.49476,1.49476,372500001.0
2005-06-28 10:43:00,1.4948,1.4948,1.49436,1.49436,458500001.0
2005-06-28 10:44:00,1.4945,1.49481,1.49437,1.49464,558200003.0
2005-06-28 10:45:00,1.49473,1.49493,1.49439,1.49489,556000001.0
2005-06-28 10:46:00,1.49475,1.49493,1.49452,1.49455,355500001.0
2005-06-28 10:47:00,1.49428,1.49431,1.49408,1.49416,392800001.0
2005-06-28 10:48:00,1.49397,1.49398,1.49371,1.49388,522800000.0
2005-06-28 10:49:00,1.49413,1.49429,1.49394,1.49407,386200002.0
2005-06-28 10:50:00,1.49395,1.49431,1.49386,1.49395,508700001.0
2005-06-28 10:51:00,1.49372,1.49404,1.49364,1.49403,445700001.0
2005-06-28 10:52:00,1.49418,1.49418,1.49393,1.49412,345000000.0
2005-06-28 10:53:00,1.49431,1.49445,1.49421,1.49441,363400001.0
2005-06-28 10:54:00,1.4945,1.49467,1.49426,1.49438,404800000.0
2005-06-28 10:55:00,1.49447,1.4947,1.4944,1.49456,437200000.0
2005-06-28 10:56:00,1.49444,1.49444,1.49308,1.49308,488500002.0
2005-06-28 10:57:00,1.4943,1.49456,1.49428,1.49447,372400000.0
2005-06-28 10:58:00,1.49434,1.49444,1.49411,1.49429,485800002.0
2005-06-28 10:59:00,1.49401,1.49434,1.49398,1.49413,734600001.0
2005-06-28 11:00:00,1.49411,1.49414,1.49374,1.49374,480200000.0
2005-06-28 11:01:00,1.49364,1.49426,1.49364,1.49415,524300000.0
2005-06-28 11:02:00,1.49396,1.49409,1.4938,1.49396,549300000.0
2005-06-28 11:03:00,1.49399,1.49409,1.49385,1.49389,252600000.0
2005-06-28 11:04:00,1.49384,1.49404,1.49356,1.49395,539600001.0
2005-06-28 11:05:00,1.49401,1.49413,1.49371,1.49372,454000002.0
2005-06-28 11:06:00,1.49374,1.49386,1.49353,1.4937,658300000.0
2005-06-28 11:07:00,1.49358,1.49383,1.49341,1.49341,243700000.0
2005-06-28 11:08:00,1.49338,1.49338,1.49259,1.49259,372900002.0
2005-06-28 11:09:00,1.49262,1.49291,1.4926,1.49264,439500003.0
2005-06-28 11:10:00,1.49261,1.49282,1.49255,1.49277,403000000.0
2005-06-28 11:11:00,1.49264,1.49302,1.49264,1.49289,579800000.0
2005-06-28 11:12:00,1.4928,1.4929,1.49216,1.49255,504700000.0
2005-06-28 11:13:00,1.49243,1.49243,1.49205,1.49223,365600000.0
2005-06-28 11:14:00,1.49204,1.49212,1.49175,1.49203,459500000.0
2005-06-28 11:15:00,1.49197,1.49197,1.49154,1.49161,512400001.0
2005-06-28 11:16:00,1.49173,1.49197,1.49148,1.49197,475700000.0
2005-06-28 11:17:00,1.49213,1.49213,1.49168,1.49168,474400001.0
2005-06-28 11:18:00,1.49203,1.49254,1.49198,1.49236,394700000.0
2005-06-28 11:19:00,1.49242,1.49283,1.49242,1.49246,438700002.0
2005-06-28 11:20:00,1.49225,1.49234,1.49175,1.49221,602700001.0
2005-06-28 11:21:00,1.49209,1.49227,1.49185,1.49213,527600001.0
2005-06-28 11:22:00,1.49213,1.49251,1.49175,1.49179,616500001.0
2005-06-28 11:23:00,1.49168,1.49216,1.49164,1.49216,502200002.0
2005-06-28 11:24:00,1.49223,1.49223,1.49183,1.49198,387600000.0
2005-06-28 11:25:00,1.49208,1.49224,1.49201,1.49224,469100002.0
2005-06-28 11:26:00,1.49214,1.49228,1.49188,1.49202,516000000.0
2005-06-28 11:27:00,1.49212,1.49232,1.49184,1.49219,577500001.0
2005-06-28 11:28:00,1.49265,1.49282,1.49224,1.49234,363900000.0
2005-06-28 11:29:00,1.49259,1.49264,1.49209,1.49246,451200000.0
2005-06-28 11:30:00,1.49234,1.49234,1.49204,1.49217,414100001.0
2005-06-28 11:31:00,1.49216,1.49263,1.49215,1.49234,621400001.0
2005-06-28 11:32:00,1.49233,1.49262,1.49232,1.49262,497700001.0
2005-06-28 11:33:00,1.49268,1.49279,1.49254,1.49256,523900001.0
2005-06-28 11:34:00,1.49253,1.49253,1.49215,1.49215,576600000.0
2005-06-28 11:35:00,1.49229,1.49255,1.49222,1.49246,545300001.0
2005-06-28 11:36:00,1.49249,1.49268,1.4923,1.49249,562500001.0
2005-06-28 11:37:00,1.49227,1.49227,1.49172,1.4919,516500001.0
2005-06-28 11:38:00,1.49176,1.49193,1.4914,1.49146,525100000.0
2005-06-28 11:39:00,1.49171,1.49205,1.4916,1.49172,629000000.0
2005-06-28 11:40:00,1.49177,1.492,1.49157,1.492,668200001.0
2005-06-28 11:41:00,1.49211,1.49225,1.49167,1.49176,832900002.0
2005-06-28 11:42:00,1.49191,1.49205,1.49163,1.49169,595600000.0
2005-06-28 11:43:00,1.49162,1.49183,1.4915,1.49151,589200000.0
2005-06-28 11:44:00,1.49129,1.49147,1.49112,1.49124,650100001.0
2005-06-28 11:45:00,1.49139,1.49141,1.49109,1.49136,554500002.0
2005-06-28 11:46:00,1.49094,1.4911,1.48931,1.4895,468200002.0
2005-06-28 11:47:00,1.48889,1.48973,1.48889,1.48973,470300000.0
2005-06-28 11:48:00,1.48981,1.4901,1.48975,1.48981,499600000.0
2005-06-28 11:49:00,1.48979,1.48979,1.48874,1.48896,447400001.0
2005-06-28 11:50:00,1.48905,1.48985,1.48905,1.48985,290500001.0
2005-06-28 11:51:00,1.48991,1.48991,1.48917,1.48927,167200000.0
2005-06-28 11:52:00,1.48928,1.48941,1.48911,1.48933,221200000.0
2005-06-28 11:53:00,1.48943,1.48965,1.48937,1.48956,212700001.0
2005-06-28 11:54:00,1.48953,1.48959,1.48933,1.4895,353000001.0
2005-06-28 11:55:00,1.48958,1.48958,1.48937,1.48945,459600000.0
2005-06-28 11:56:00,1.48935,1.48953,1.48921,1.48945,504200001.0
2005-06-28 11:57:00,1.48949,1.48985,1.48943,1.48975,517100001.0
2005-06-28 11:58:00,1.48989,1.49009,1.48973,1.48973,486000001.0
2005-06-28 11:59:00,1.48987,1.49015,1.48986,1.48995,413400001.0
2005-06-28 12:00:00,1.49008,1.49049,1.48977,1.49033,605000004.0
2005-06-28 12:01:00,1.49033,1.49059,1.49026,1.49033,392900000.0
2005-06-28 12:02:00,1.49028,1.49057,1.49026,1.4904,355000000.0
2005-06-28 12:03:00,1.49033,1.4906,1.49022,1.4906,387400002.0
2005-06-28 12:04:00,1.4906,1.4906,1.48986,1.48994,435900000.0
2005-06-28 12:05:00,1.49019,1.49055,1.49019,1.49031,426700001.0
2005-06-28 12:06:00,1.49029,1.49055,1.49022,1.49038,380900000.0
2005-06-28 12:07:00,1.49045,1.4905,1.49025,1.49045,325300001.0
2005-06-28 12:08:00,1.49028,1.49031,1.48985,1.48989,554400002.0
2005-06-28 12:10:00,1.48985,1.49003,1.48971,1.4898,337400000.0
2005-06-28 12:11:00,1.48981,1.49013,1.48978,1.48987,211800000.0
2005-06-28 12:12:00,1.49001,1.49017,1.48997,1.49008,291300001.0
2005-06-28 12:13:00,1.49004,1.49052,1.49004,1.49033,556400000.0
2005-06-28 12:14:00,1.49045,1.49048,1.49016,1.4903,664800000.0
2005-06-28 12:15:00,1.49017,1.49042,1.49013,1.4903,271200000.0
2005-06-28 12:16:00,1.49022,1.49029,1.48996,1.49012,418700000.0
2005-06-28 12:17:00,1.49031,1.49032,1.49021,1.4903,213900003.0
2005-06-28 12:18:00,1.49034,1.49057,1.49004,1.49057,317400003.0
2005-06-28 12:19:00,1.49084,1.49084,1.49045,1.49074,442200002.0
2005-06-28 12:20:00,1.49079,1.491,1.4907,1.49082,437400002.0
2005-06-28 12:21:00,1.4908,1.49117,1.4908,1.49101,402000001.0
2005-06-28 12:22:00,1.49094,1.49094,1.49034,1.49059,292700000.0
2005-06-28 12:23:00,1.49054,1.49096,1.49052,1.49096,360100001.0
2005-06-28 12:24:00,1.49076,1.4911,1.49062,1.49082,603400002.0
2005-06-28 12:25:00,1.49095,1.49108,1.4908,1.4909,414500002.0
2005-06-28 12:26:00,1.49077,1.4909,1.49055,1.4908,486300001.0
2005-06-28 12:27:00,1.49083,1.49107,1.4908,1.4909,486600001.0
2005-06-28 12:28:00,1.49089,1.49104,1.49078,1.491,560900004.0
2005-06-28 12:29:00,1.49097,1.4911,1.49087,1.491,761200005.0
2005-06-28 12:30:00,1.49103,1.49119,1.49095,1.49117,646500003.0
2005-06-28 12:31:00,1.49124,1.49133,1.49099,1.491,686600002.0
2005-06-28 12:32:00,1.49087,1.49125,1.4908,1.49094,609000001.0
2005-06-28 12:33:00,1.491,1.49128,1.49063,1.49128,80800000.0
2005-06-28 12:34:00,1.49134,1.49176,1.49121,1.49127,587400001.0
2005-06-28 12:35:00,1.49161,1.49165,1.49132,1.49149,664300004.0
2005-06-28 12:36:00,1.49143,1.49148,1.49123,1.49136,473200003.0
2005-06-28 12:37:00,1.49125,1.49127,1.4911,1.49116,464900000.0
2005-06-28 12:38:00,1.49128,1.49153,1.49119,1.49137,711700002.0
2005-06-28 12:39:00,1.49154,1.49176,1.49146,1.49162,435400001.0
2005-06-28 12:40:00,1.4915,1.49162,1.49142,1.4916,488200001.0
2005-06-28 12:41:00,1.49162,1.49183,1.49161,1.49173,239300000.0
2005-06-28 12:42:00,1.49166,1.49168,1.49116,1.49126,364900000.0
2005-06-28 12:43:00,1.49195,1.49213,1.49146,1.4916,439800002.0
2005-06-28 12:44:00,1.49156,1.49168,1.49138,1.49152,405200002.0
2005-06-28 12:45:00,1.49159,1.49159,1.49095,1.4913,441500000.0
2005-06-28 12:46:00,1.49125,1.4914,1.4912,1.4914,503500004.0
2005-06-28 12:47:00,1.49129,1.49141,1.49115,1.49123,314100001.0
2005-06-28 12:48:00,1.4912,1.49133,1.4911,1.4912,474300001.0
2005-06-28 12:49:00,1.49123,1.49133,1.49102,1.49116,459800000.0
2005-06-28 12:50:00,1.4911,1.49124,1.49075,1.49079,431600001.0
2005-06-28 12:51:00,1.49076,1.49113,1.49076,1.49083,403900001.0
2005-06-28 12:52:00,1.49093,1.49144,1.49093,1.49129,352600000.0
2005-06-28 12:53:00,1.4911,1.4912,1.491,1.4911,416600002.0
2005-06-28 12:54:00,1.49123,1.49138,1.49109,1.49138,416600002.0
2005-06-28 12:55:00,1.49143,1.49155,1.49112,1.49135,419000000.0
2005-06-28 12:56:00,1.4913,1.4913,1.491,1.49109,450200001.0
2005-06-28 12:57:00,1.49123,1.4914,1.49105,1.49117,497200000.0
2005-06-28 12:58:00,1.49119,1.49124,1.49106,1.49119,334000002.0
2005-06-28 12:59:00,1.49125,1.4914,1.49095,1.49107,716700003.0
2005-06-28 13:00:00,1.49109,1.49127,1.49105,1.49105,245400001.0
2005-06-28 13:01:00,1.491,1.49124,1.49097,1.49104,367300000.0
2005-06-28 13:02:00,1.49092,1.49143,1.49092,1.4914,363200002.0
2005-06-28 13:04:00,1.49147,1.49155,1.49137,1.49142,253900000.0
2005-06-28 13:05:00,1.49144,1.49156,1.49138,1.49138,179400001.0
2005-06-28 13:06:00,1.49158,1.49174,1.49146,1.49157,334400000.0
2005-06-28 13:07:00,1.49149,1.49166,1.49149,1.49157,295300000.0
2005-06-28 13:08:00,1.49164,1.49164,1.49149,1.49154,182700000.0
2005-06-28 13:09:00,1.49147,1.49149,1.49111,1.49111,295300000.0
2005-06-28 13:10:00,1.49127,1.49143,1.49126,1.49143,153200000.0
2005-06-28 13:11:00,1.49149,1.49167,1.49135,1.49149,408700000.0
2005-06-28 13:12:00,1.49156,1.49166,1.49149,1.49165,289800000.0
2005-06-28 13:13:00,1.49165,1.49165,1.49151,1.49165,330400001.0
2005-06-28 13:14:00,1.49167,1.49185,1.49167,1.49177,316200000.0
2005-06-28 13:15:00,1.4917,1.49187,1.49157,1.49175,441500002.0
2005-06-28 13:16:00,1.49169,1.49185,1.49154,1.49154,126800000.0
2005-06-28 13:17:00,1.4914,1.4915,1.4913,1.4914,394800001.0
2005-06-28 13:18:00,1.49137,1.49164,1.49134,1.49156,394800001.0
2005-06-28 13:19:00,1.49145,1.49162,1.4913,1.49155,269300000.0
2005-06-28 13:20:00,1.49152,1.49169,1.49142,1.49159,185300000.0
2005-06-28 13:21:00,1.49149,1.49164,1.49149,1.49164,175700001.0
2005-06-28 13:22:00,1.49165,1.49166,1.49146,1.49158,263900001.0
2005-06-28 13:23:00,1.49155,1.49174,1.4915,1.49174,282200002.0
2005-06-28 13:24:00,1.49182,1.49185,1.4918,1.4918,217800001.0
2005-06-28 13:25:00,1.49192,1.49198,1.4918,1.4919,147000000.0
2005-06-28 13:26:00,1.49195,1.49229,1.49187,1.49228,228300000.0
2005-06-28 13:27:00,1.49232,1.49245,1.49218,1.4922,328500000.0
2005-06-28 13:28:00,1.4922,1.4923,1.49211,1.49227,512900000.0
2005-06-28 13:29:00,1.49203,1.49207,1.49174,1.49182,660800001.0
2005-06-28 13:30:00,1.49159,1.49159,1.49125,1.49157,555000001.0
2005-06-28 13:31:00,1.49169,1.49184,1.49142,1.49162,560000001.0
2005-06-28 13:32:00,1.49161,1.4918,1.49154,1.49156,232200001.0
2005-06-28 13:33:00,1.49157,1.49172,1.49149,1.4915,437300003.0
2005-06-28 13:34:00,1.49157,1.49168,1.49139,1.49146,285200000.0
2005-06-28 13:35:00,1.49171,1.492,1.4917,1.49194,333000001.0
2005-06-28 13:36:00,1.49167,1.49167,1.49142,1.4915,447500002.0
2005-06-28 13:37:00,1.49157,1.49174,1.49152,1.49152,509500001.0
2005-06-28 13:39:00,1.49159,1.49166,1.49143,1.49159,257100001.0
2005-06-28 13:40:00,1.49151,1.49188,1.49145,1.49155,371700000.0
2005-06-28 13:41:00,1.49161,1.49161,1.49129,1.49136,211600000.0
2005-06-28 13:42:00,1.49142,1.49183,1.49142,1.49155,143000001.0
2005-06-28 13:43:00,1.49148,1.49148,1.49112,1.49112,129400000.0
2005-06-28 13:44:00,1.49101,1.49122,1.49096,1.49108,279200001.0
2005-06-28 13:45:00,1.49107,1.49125,1.49078,1.4908,425600000.0
2005-06-28 13:46:00,1.49085,1.49107,1.49076,1.49084,414200000.0
2005-06-28 13:47:00,1.49079,1.49103,1.49069,1.49103,500000002.0
2005-06-28 13:48:00,1.49105,1.49122,1.49093,1.49122,201000000.0
2005-06-28 13:49:00,1.49133,1.49168,1.49127,1.49168,242100000.0
2005-06-28 13:50:00,1.49192,1.49192,1.49148,1.49164,234800000.0
2005-06-28 13:51:00,1.49155,1.49155,1.49097,1.49142,253800002.0
2005-06-28 13:52:00,1.49135,1.49168,1.49133,1.49156,416500001.0
2005-06-28 13:53:00,1.49119,1.49142,1.49107,1.49127,534500000.0
2005-06-28 13:54:00,1.49104,1.49114,1.49056,1.49111,402300000.0
2005-06-28 13:55:00,1.49074,1.49085,1.49065,1.49074,304500002.0
2005-06-28 13:56:00,1.49074,1.49091,1.49059,1.49091,373800000.0
2005-06-28 13:57:00,1.49102,1.49141,1.49086,1.49086,350700000.0
2005-06-28 13:58:00,1.49068,1.49106,1.49066,1.49103,245500001.0
2005-06-28 13:59:00,1.49089,1.49116,1.49088,1.49094,444100001.0
2005-06-28 14:00:00,1.49077,1.49095,1.49066,1.49072,341300000.0
2005-06-28 14:01:00,1.49062,1.4909,1.49039,1.49039,394800000.0
2005-06-28 14:02:00,1.49043,1.49069,1.49031,1.49058,289700001.0
2005-06-28 14:03:00,1.49071,1.49099,1.49071,1.49071,411000000.0
2005-06-28 14:04:00,1.49092,1.49131,1.49092,1.49105,414700001.0
2005-06-28 14:05:00,1.49104,1.49122,1.4909,1.49114,335800000.0
2005-06-28 14:06:00,1.49123,1.49136,1.49102,1.49112,352900001.0
2005-06-28 14:07:00,1.4911,1.4911,1.49077,1.49089,287600001.0
2005-06-28 14:08:00,1.49084,1.49127,1.49084,1.4909,349600000.0
2005-06-28 14:09:00,1.49086,1.49114,1.49074,1.49085,167400000.0
2005-06-28 14:10:00,1.49083,1.49118,1.49083,1.49094,237800000.0
2005-06-28 14:11:00,1.49093,1.49105,1.49081,1.49105,120200000.0
2005-06-28 14:12:00,1.491,1.49101,1.49068,1.49082,232400000.0
2005-06-28 14:13:00,1.49095,1.49119,1.49093,1.49107,150700000.0
2005-06-28 14:14:00,1.49098,1.49113,1.49084,1.4911,190900000.0
2005-06-28 14:15:00,1.49129,1.49139,1.49099,1.49128,373300000.0
2005-06-28 14:16:00,1.49113,1.49131,1.49103,1.49131,194400000.0
2005-06-28 14:17:00,1.49141,1.49176,1.49131,1.49149,595800000.0
2005-06-28 14:18:00,1.4915,1.49176,1.49139,1.49155,338800001.0
2005-06-28 14:19:00,1.49123,1.49136,1.49083,1.49101,458900000.0
2005-06-28 14:20:00,1.49129,1.49137,1.49092,1.49107,229900000.0
2005-06-28 14:21:00,1.49085,1.49131,1.49085,1.491,397700001.0
2005-06-28 14:22:00,1.49114,1.49143,1.49105,1.49112,629200001.0
2005-06-28 14:23:00,1.49144,1.49153,1.49132,1.4915,151100000.0
2005-06-28 14:24:00,1.49144,1.49178,1.49141,1.49152,433700000.0
2005-06-28 14:25:00,1.49167,1.49185,1.49153,1.49164,604400002.0
2005-06-28 14:26:00,1.49146,1.49173,1.49146,1.49159,607000001.0
2005-06-28 14:27:00,1.49165,1.49168,1.49132,1.49168,393600000.0
2005-06-28 14:28:00,1.49154,1.4916,1.49101,1.49148,48800000.0
2005-06-28 14:29:00,1.49145,1.49161,1.4913,1.49145,48800000.0
2005-06-28 14:30:00,1.49159,1.49163,1.49099,1.49163,44400000.0
2005-06-28 14:31:00,1.49125,1.49156,1.49113,1.49113,34000000.0
2005-06-28 14:32:00,1.49124,1.49151,1.49124,1.49151,25600000.0
2005-06-28 14:33:00,1.49132,1.49157,1.49125,1.4914,33400000.0
2005-06-28 14:34:00,1.49126,1.49148,1.49117,1.49144,38000000.0
2005-06-28 14:35:00,1.49146,1.49149,1.4913,1.49141,32000000.0
2005-06-28 14:36:00,1.4913,1.4913,1.49072,1.49072,35800000.0
2005-06-28 14:37:00,1.49114,1.49138,1.49074,1.49138,61700000.0
2005-06-28 14:38:00,1.49143,1.49161,1.4911,1.49161,42400000.0
2005-06-28 14:39:00,1.49129,1.49152,1.491,1.49142,63400001.0
2005-06-28 14:40:00,1.49158,1.49173,1.49146,1.49154,56100000.0
2005-06-28 14:41:00,1.49161,1.49173,1.4915,1.49173,44000000.0
2005-06-28 14:42:00,1.49153,1.49153,1.49079,1.49079,32800000.0
2005-06-28 14:43:00,1.49139,1.49162,1.49134,1.49134,40400000.0
2005-06-28 14:44:00,1.49127,1.49153,1.49126,1.49143,36000000.0
2005-06-28 14:45:00,1.49145,1.49158,1.49127,1.49134,45600000.0
2005-06-28 14:46:00,1.4912,1.4913,1.4911,1.4912,32400000.0
2005-06-28 14:47:00,1.4913,1.4913,1.49096,1.4911,32400000.0
2005-06-28 14:48:00,1.491,1.49113,1.49084,1.49113,52100000.0
2005-06-28 14:49:00,1.4911,1.49128,1.49105,1.49118,77100001.0
2005-06-28 14:50:00,1.49113,1.49149,1.49108,1.49149,46800000.0
2005-06-28 14:51:00,1.49149,1.49149,1.49122,1.49124,31700000.0
2005-06-28 14:52:00,1.49116,1.49126,1.49092,1.49108,39200000.0
2005-06-28 14:53:00,1.49106,1.49129,1.49068,1.49106,29000000.0
2005-06-28 14:54:00,1.49111,1.49163,1.49084,1.49094,37800000.0
2005-06-28 14:55:00,1.49125,1.49152,1.49117,1.49117,34800000.0
2005-06-28 14:56:00,1.49147,1.49168,1.49147,1.49154,36100000.0
2005-06-28 14:57:00,1.49171,1.49173,1.49155,1.49173,39000000.0
2005-06-28 14:58:00,1.49199,1.49232,1.49185,1.49188,38000000.0
2005-06-28 14:59:00,1.49191,1.49191,1.49143,1.49146,34000000.0
2005-06-28 15:00:00,1.49162,1.49192,1.49144,1.49144,56800000.0
2005-06-28 15:01:00,1.49183,1.49288,1.49171,1.49269,28200000.0
2005-06-28 15:02:00,1.49268,1.49323,1.49251,1.49322,33000000.0
2005-06-28 15:03:00,1.49316,1.49316,1.49237,1.49254,44700000.0
2005-06-28 15:04:00,1.49236,1.49283,1.49236,1.49273,37800000.0
2005-06-28 15:05:00,1.49246,1.49272,1.49235,1.49261,32800000.0
2005-06-28 15:06:00,1.49255,1.49255,1.49213,1.49218,40800000.0
2005-06-28 15:07:00,1.49228,1.49254,1.49215,1.49254,38800000.0
2005-06-28 15:08:00,1.49212,1.49218,1.49176,1.4918,39200000.0
2005-06-28 15:09:00,1.49162,1.49162,1.4912,1.49153,37100000.0
2005-06-28 15:10:00,1.4913,1.49137,1.49109,1.49109,51700000.0
2005-06-28 15:11:00,1.49116,1.49143,1.49107,1.49126,25300000.0
2005-06-28 15:12:00,1.49118,1.49138,1.49051,1.49062,37400000.0
2005-06-28 15:13:00,1.49079,1.49079,1.49049,1.49049,33700000.0
2005-06-28 15:14:00,1.49032,1.49047,1.49032,1.49037,45000000.0
2005-06-28 15:15:00,1.49018,1.49018,1.48953,1.48994,43300000.0
2005-06-28 15:16:00,1.4899,1.49057,1.48986,1.49057,30800000.0
2005-06-28 15:17:00,1.49061,1.49061,1.49021,1.4903,60000000.0
2005-06-28 15:18:00,1.49039,1.49045,1.48901,1.48938,83100000.0
2005-06-28 15:19:00,1.48952,1.48952,1.48762,1.48762,28900000.0
2005-06-28 15:20:00,1.48833,1.48917,1.48833,1.48908,30800000.0
2005-06-28 15:21:00,1.4889,1.48922,1.48877,1.48918,33400000.0
2005-06-28 15:22:00,1.48882,1.48887,1.48813,1.48831,45500000.0
2005-06-28 15:23:00,1.48824,1.48856,1.48792,1.48856,26600000.0
2005-06-28 15:24:00,1.48845,1.48849,1.48821,1.48849,45500000.0
2005-06-28 15:25:00,1.48869,1.48884,1.48861,1.48861,17000000.0
2005-06-28 15:26:00,1.48884,1.48908,1.48882,1.48908,37000000.0
2005-06-28 15:27:00,1.48899,1.48919,1.48894,1.48906,38400000.0
2005-06-28 15:28:00,1.48901,1.48901,1.48861,1.48895,22200000.0
2005-06-28 15:29:00,1.48929,1.48929,1.48903,1.48912,54000000.0
2005-06-28 15:30:00,1.48918,1.4894,1.48894,1.4894,31400000.0
2005-06-28 15:31:00,1.48951,1.48957,1.48925,1.4893,21800000.0
2005-06-28 15:32:00,1.48923,1.48923,1.48895,1.48901,40000000.0
2005-06-28 15:33:00,1.48895,1.48895,1.48864,1.48892,55800000.0
2005-06-28 15:34:00,1.48878,1.48907,1.48878,1.48881,40400000.0
2005-06-28 15:35:00,1.48885,1.48912,1.48855,1.48855,26800000.0
2005-06-28 15:36:00,1.48881,1.4891,1.48858,1.48858,56400000.0
2005-06-28 15:37:00,1.48862,1.48877,1.48859,1.48873,68800000.0
2005-06-28 15:38:00,1.48871,1.48877,1.48846,1.48877,39600000.0
2005-06-28 15:39:00,1.48902,1.48903,1.48877,1.48877,35100000.0
2005-06-28 15:40:00,1.48894,1.48909,1.48886,1.48887,47500000.0
2005-06-28 15:41:00,1.48903,1.48906,1.48864,1.48893,40400000.0
2005-06-28 15:42:00,1.48894,1.48898,1.48858,1.48878,30400000.0
2005-06-28 15:43:00,1.48875,1.48913,1.48862,1.48913,43400000.0
2005-06-28 15:44:00,1.48926,1.48934,1.48884,1.48886,28200000.0
2005-06-28 15:45:00,1.48877,1.48904,1.48857,1.48878,52000000.0
2005-06-28 15:46:00,1.48858,1.48873,1.48843,1.48843,27000000.0
2005-06-28 15:47:00,1.48851,1.48887,1.4885,1.48877,64200001.0
2005-06-28 15:48:00,1.48897,1.48897,1.48864,1.4889,29900000.0
2005-06-28 15:49:00,1.48882,1.48898,1.4887,1.48893,78600001.0
2005-06-28 15:50:00,1.48875,1.48898,1.48875,1.48893,33200000.0
2005-06-28 15:51:00,1.4889,1.48902,1.48857,1.48888,31600000.0
2005-06-28 15:52:00,1.48905,1.48912,1.48886,1.48902,49700000.0
2005-06-28 15:53:00,1.48907,1.48945,1.4889,1.48894,55100000.0
2005-06-28 15:54:00,1.48896,1.48909,1.48865,1.48888,35000000.0
2005-06-28 15:55:00,1.48903,1.48915,1.48867,1.48873,41800001.0
2005-06-28 15:56:00,1.48864,1.48882,1.48846,1.48853,21700000.0
2005-06-28 15:57:00,1.48814,1.48838,1.48814,1.48818,23600000.0
2005-06-28 15:58:00,1.48827,1.48854,1.48806,1.4885,25400000.0
2005-06-28 15:59:00,1.48824,1.48824,1.48781,1.48783,27700000.0
2005-06-28 16:00:00,1.4882,1.48847,1.48739,1.48816,23000000.0
2005-06-28 16:01:00,1.48804,1.48839,1.48782,1.48788,24800000.0
2005-06-28 16:02:00,1.48808,1.4883,1.48794,1.48825,26800000.0
2005-06-28 16:03:00,1.48815,1.48816,1.48773,1.48793,54600001.0
2005-06-28 16:04:00,1.48771,1.48805,1.48757,1.48769,37600000.0
2005-06-28 16:05:00,1.48773,1.48814,1.48762,1.48789,37500000.0
2005-06-28 16:06:00,1.4882,1.48868,1.48802,1.48857,31600000.0
2005-06-28 16:07:00,1.48858,1.48879,1.48834,1.48837,41800000.0
2005-06-28 16:08:00,1.48839,1.48851,1.48819,1.48851,44100000.0
2005-06-28 16:09:00,1.48831,1.48831,1.48804,1.48824,36400000.0
2005-06-28 16:10:00,1.48809,1.48809,1.48757,1.48778,33000000.0
2005-06-28 16:11:00,1.48779,1.48828,1.48779,1.48815,28000000.0
2005-06-28 16:12:00,1.48801,1.48836,1.48773,1.48784,36800000.0
2005-06-28 16:13:00,1.48758,1.48768,1.48735,1.48748,22600000.0
2005-06-28 16:14:00,1.48721,1.48746,1.48685,1.48733,35700000.0
2005-06-28 16:15:00,1.48711,1.48739,1.48711,1.48733,30600000.0
2005-06-28 16:16:00,1.48723,1.48743,1.48716,1.48738,30000000.0
2005-06-28 16:17:00,1.4875,1.48768,1.48747,1.48752,38400001.0
2005-06-28 16:18:00,1.48756,1.4876,1.48733,1.48747,33900000.0
2005-06-28 16:19:00,1.48792,1.48792,1.48752,1.48775,31400000.0
2005-06-28 16:20:00,1.48778,1.4881,1.48778,1.48793,66800001.0
2005-06-28 16:21:00,1.48791,1.48824,1.48782,1.48799,78600003.0
2005-06-28 16:22:00,1.48803,1.48803,1.48743,1.48749,41700000.0
2005-06-28 16:23:00,1.4875,1.48751,1.48735,1.48751,38700000.0
2005-06-28 16:24:00,1.48772,1.48812,1.48772,1.48798,34600001.0
2005-06-28 16:25:00,1.48811,1.48834,1.4876,1.48813,38300000.0
2005-06-28 16:26:00,1.488,1.488,1.4867,1.4867,28800000.0
2005-06-28 16:27:00,1.48706,1.48707,1.48675,1.48688,27600000.0
2005-06-28 16:28:00,1.48678,1.48694,1.48622,1.48651,61500000.0
2005-06-28 16:29:00,1.48641,1.48655,1.48611,1.48644,30000000.0
2005-06-28 16:30:00,1.48644,1.48682,1.48641,1.48675,50400000.0
2005-06-28 16:31:00,1.48662,1.48684,1.48649,1.48664,36600000.0
2005-06-28 16:32:00,1.48679,1.48679,1.48625,1.48663,32200000.0
2005-06-28 16:33:00,1.48699,1.48699,1.4867,1.4868,48200001.0
2005-06-28 16:34:00,1.48681,1.48697,1.48653,1.48697,52200000.0
2005-06-28 16:35:00,1.48706,1.48718,1.48696,1.48718,52400000.0
2005-06-28 16:36:00,1.48706,1.48728,1.48691,1.48718,42300000.0
2005-06-28 16:37:00,1.48745,1.48751,1.48706,1.48734,38400000.0
2005-06-28 16:38:00,1.48738,1.48787,1.48738,1.48785,45200000.0
2005-06-28 16:39:00,1.48816,1.48866,1.48816,1.48866,45800001.0
2005-06-28 16:40:00,1.48876,1.48899,1.48851,1.48899,46900000.0
2005-06-28 16:41:00,1.48808,1.48905,1.48808,1.48883,34400000.0
2005-06-28 16:42:00,1.48857,1.48875,1.48856,1.48861,50600000.0
2005-06-28 16:43:00,1.48869,1.48879,1.48866,1.4887,61300000.0
2005-06-28 16:44:00,1.48857,1.48869,1.48848,1.48868,65800001.0
2005-06-28 16:45:00,1.48838,1.48849,1.48831,1.48831,26600000.0
2005-06-28 16:46:00,1.4884,1.48841,1.48731,1.48731,51600000.0
2005-06-28 16:47:00,1.48716,1.48779,1.48716,1.48765,49200000.0
2005-06-28 16:48:00,1.48785,1.48785,1.48736,1.4878,22800000.0
2005-06-28 16:49:00,1.48796,1.48818,1.48788,1.48817,49100000.0
2005-06-28 16:50:00,1.48788,1.48788,1.48732,1.48762,39600000.0
2005-06-28 16:51:00,1.48771,1.48784,1.48758,1.48784,30200000.0
2005-06-28 16:52:00,1.48791,1.48791,1.48775,1.48789,43000000.0
2005-06-28 16:53:00,1.4878,1.4878,1.4876,1.48771,62600000.0
2005-06-28 16:54:00,1.48764,1.48764,1.48742,1.48763,40200000.0
2005-06-28 16:55:00,1.48766,1.48766,1.48698,1.48714,32800000.0
2005-06-28 16:56:00,1.48733,1.48748,1.4872,1.48748,37200000.0
2005-06-28 16:57:00,1.48744,1.48754,1.48721,1.48748,36100000.0
2005-06-28 16:58:00,1.48727,1.48739,1.48713,1.48716,37100000.0
2005-06-28 16:59:00,1.48702,1.48703,1.48669,1.48693,30200000.0
2005-06-28 17:00:00,1.48632,1.48713,1.48632,1.48713,34000000.0
2005-06-28 17:01:00,1.4871,1.48732,1.487,1.48706,66200000.0
2005-06-28 17:02:00,1.48672,1.48699,1.48672,1.48699,35600000.0
2005-06-28 17:03:00,1.48727,1.48727,1.48704,1.48724,47100000.0
2005-06-28 17:04:00,1.48741,1.48741,1.48699,1.48716,33000000.0
2005-06-28 17:05:00,1.48701,1.48729,1.48681,1.48717,44600000.0
2005-06-28 17:06:00,1.48713,1.48713,1.48662,1.4867,40200000.0
2005-06-28 17:07:00,1.48669,1.48671,1.48634,1.48634,55000000.0
2005-06-28 17:08:00,1.48651,1.48665,1.48628,1.48648,27600000.0
2005-06-28 17:09:00,1.48613,1.48647,1.48599,1.48636,39600000.0
2005-06-28 17:10:00,1.48642,1.48653,1.48614,1.48653,36400000.0
2005-06-28 17:11:00,1.48659,1.48665,1.48613,1.48614,28700000.0
2005-06-28 17:12:00,1.48598,1.48603,1.48587,1.48587,20400000.0
2005-06-28 17:13:00,1.48567,1.48631,1.48567,1.48631,43500000.0
2005-06-28 17:14:00,1.48591,1.48651,1.48591,1.48616,52900000.0
2005-06-28 17:15:00,1.48645,1.48645,1.48616,1.48621,33800000.0
2005-06-28 17:16:00,1.48597,1.48619,1.48596,1.48609,38000000.0
2005-06-28 17:17:00,1.48612,1.4863,1.48573,1.48616,70200001.0
2005-06-28 17:18:00,1.48632,1.48632,1.48584,1.48611,31200000.0
2005-06-28 17:19:00,1.48594,1.48629,1.4859,1.48629,41400000.0
2005-06-28 17:20:00,1.4861,1.48622,1.4858,1.48589,27800000.0
2005-06-28 17:21:00,1.48624,1.48629,1.48584,1.48625,32800000.0
2005-06-28 17:22:00,1.48605,1.48613,1.48579,1.48604,33800000.0
2005-06-28 17:23:00,1.48571,1.48616,1.48571,1.48616,32500000.0
2005-06-28 17:24:00,1.48617,1.4863,1.48602,1.48624,46600001.0
2005-06-28 17:25:00,1.48609,1.48627,1.48599,1.48625,42400000.0
2005-06-28 17:26:00,1.48618,1.48628,1.48611,1.48618,46700000.0
2005-06-28 17:27:00,1.48633,1.48636,1.48592,1.48592,26900000.0
2005-06-28 17:28:00,1.48625,1.48625,1.48599,1.48613,89900000.0
2005-06-28 17:29:00,1.48615,1.48625,1.48578,1.486,42900000.0
2005-06-28 17:30:00,1.48592,1.48615,1.48554,1.48615,34400000.0
2005-06-28 17:31:00,1.48623,1.48646,1.48622,1.48625,40000000.0
2005-06-28 17:32:00,1.48603,1.4863,1.48603,1.48612,38300000.0
2005-06-28 17:33:00,1.48603,1.48615,1.4856,1.48573,37200000.0
2005-06-28 17:34:00,1.48574,1.48587,1.48552,1.48552,39400000.0
2005-06-28 17:35:00,1.48514,1.48537,1.48506,1.48512,33700000.0
2005-06-28 17:36:00,1.48512,1.48529,1.48501,1.48529,39000000.0
2005-06-28 17:37:00,1.48538,1.48546,1.4848,1.48536,30200000.0
2005-06-28 17:38:00,1.48517,1.48542,1.48466,1.48466,61400000.0
2005-06-28 17:39:00,1.48468,1.48507,1.48449,1.48507,26200000.0
2005-06-28 17:40:00,1.48491,1.48532,1.48491,1.485,29600000.0
2005-06-28 17:41:00,1.48519,1.48571,1.48519,1.48546,43100000.0
2005-06-28 17:42:00,1.4854,1.48581,1.48523,1.48573,37600000.0
2005-06-28 17:43:00,1.48578,1.48578,1.48544,1.48571,42600000.0
2005-06-28 17:44:00,1.48572,1.48572,1.48552,1.48562,27000000.0
2005-06-28 17:45:00,1.4858,1.48586,1.48567,1.48576,23600000.0
2005-06-28 17:46:00,1.48585,1.48585,1.48542,1.48572,38400000.0
2005-06-28 17:47:00,1.48566,1.48602,1.48566,1.48587,31600000.0
2005-06-28 17:48:00,1.48594,1.48606,1.48564,1.48606,50600000.0
2005-06-28 17:49:00,1.48601,1.48609,1.48563,1.48601,34200000.0
2005-06-28 17:50:00,1.48605,1.48616,1.48588,1.48616,32400000.0
2005-06-28 17:51:00,1.48624,1.48643,1.48594,1.48594,24800000.0
2005-06-28 17:52:00,1.48597,1.48609,1.48581,1.48581,37800000.0
2005-06-28 17:53:00,1.48553,1.48572,1.48547,1.4855,33300000.0
2005-06-28 17:54:00,1.48525,1.48545,1.48472,1.48504,35900000.0
2005-06-28 17:55:00,1.48506,1.48562,1.48475,1.48562,41200000.0
2005-06-28 17:56:00,1.48549,1.48592,1.48549,1.48574,35200000.0
2005-06-28 17:57:00,1.4855,1.48569,1.48527,1.48569,43100000.0
2005-06-28 17:58:00,1.48583,1.48583,1.48543,1.4858,51600000.0
2005-06-28 17:59:00,1.48594,1.48623,1.48566,1.48608,51700000.0
2005-06-28 18:00:00,1.48648,1.48667,1.48638,1.48667,37300000.0
2005-06-28 18:01:00,1.48672,1.48672,1.48622,1.48622,42600000.0
2005-06-28 18:02:00,1.48648,1.48691,1.48648,1.48684,59500000.0
2005-06-28 18:03:00,1.48648,1.48667,1.4861,1.4861,33800000.0
2005-06-28 18:04:00,1.4863,1.48639,1.4861,1.48635,42200000.0
2005-06-28 18:05:00,1.48651,1.48651,1.48626,1.48626,20600000.0
2005-06-28 18:06:00,1.48612,1.48625,1.48591,1.48593,45200000.0
2005-06-28 18:07:00,1.48609,1.48627,1.48607,1.48625,28700000.0
2005-06-28 18:08:00,1.4862,1.48644,1.48619,1.48633,51000000.0
2005-06-28 18:09:00,1.48633,1.48658,1.48633,1.48642,43600000.0
2005-06-28 18:10:00,1.48623,1.48623,1.48568,1.48586,27800000.0
2005-06-28 18:11:00,1.48597,1.48597,1.4856,1.48566,54200000.0
2005-06-28 18:12:00,1.48581,1.48581,1.48549,1.48549,42100000.0
2005-06-28 18:13:00,1.48567,1.48582,1.48545,1.48561,36600000.0
2005-06-28 18:14:00,1.48489,1.48564,1.48489,1.48555,26700000.0
2005-06-28 18:15:00,1.48543,1.48564,1.48543,1.48564,50500000.0
2005-06-28 18:16:00,1.48572,1.48581,1.48555,1.4856,36400000.0
2005-06-28 18:17:00,1.48564,1.48599,1.48564,1.48573,48800000.0
2005-06-28 18:18:00,1.48595,1.48603,1.48573,1.4859,46800000.0
2005-06-28 18:19:00,1.48607,1.48611,1.48592,1.48597,46400001.0
2005-06-28 18:20:00,1.48587,1.48609,1.48583,1.48589,33800000.0
2005-06-28 18:21:00,1.48603,1.48613,1.48591,1.48596,43300000.0
2005-06-28 18:22:00,1.48597,1.48599,1.48581,1.48582,31000000.0
2005-06-28 18:23:00,1.48595,1.4862,1.48595,1.48611,42000001.0
2005-06-28 18:24:00,1.48614,1.48623,1.48582,1.48585,46400001.0
2005-06-28 18:25:00,1.48608,1.48608,1.48542,1.48554,56600000.0
2005-06-28 18:26:00,1.48551,1.48551,1.48546,1.48546,41600000.0
2005-06-28 18:27:00,1.48538,1.48564,1.48512,1.4856,24200000.0
2005-06-28 18:28:00,1.4855,1.48565,1.4855,1.48554,44100000.0
2005-06-28 18:29:00,1.48538,1.48552,1.48512,1.48512,42300000.0
2005-06-28 18:30:00,1.48494,1.48511,1.48484,1.48503,30400000.0
2005-06-28 18:31:00,1.48493,1.485,1.48483,1.485,28000000.0
2005-06-28 18:32:00,1.48494,1.48494,1.48451,1.48472,24200000.0
2005-06-28 18:33:00,1.48483,1.48486,1.48453,1.48453,52600000.0
2005-06-28 18:34:00,1.4845,1.48462,1.48435,1.48457,36600000.0
2005-06-28 18:35:00,1.48443,1.48462,1.48422,1.48443,43800001.0
2005-06-28 18:36:00,1.4842,1.48452,1.48412,1.48412,54200000.0
2005-06-28 18:37:00,1.48406,1.48413,1.48392,1.48406,39400001.0
2005-06-28 18:38:00,1.48383,1.48409,1.48366,1.48409,32700000.0
2005-06-28 18:39:00,1.48391,1.4842,1.48391,1.48414,32000000.0
2005-06-28 18:40:00,1.48377,1.48388,1.48347,1.48349,32600000.0
2005-06-28 18:41:00,1.48351,1.48375,1.48332,1.48348,51600000.0
2005-06-28 18:42:00,1.4835,1.48381,1.4835,1.48371,33200000.0
2005-06-28 18:43:00,1.48357,1.48375,1.48345,1.48355,43100000.0
2005-06-28 18:44:00,1.48345,1.48345,1.48329,1.48332,32800000.0
2005-06-28 18:45:00,1.48352,1.48355,1.4833,1.4833,42200001.0
2005-06-28 18:46:00,1.48359,1.48362,1.48348,1.48353,35400000.0
2005-06-28 18:47:00,1.48377,1.48377,1.48347,1.48347,28400000.0
2005-06-28 18:48:00,1.48347,1.4837,1.4833,1.48352,32400000.0
2005-06-28 18:49:00,1.48355,1.48357,1.48338,1.48347,29400000.0
2005-06-28 18:50:00,1.48357,1.48372,1.4835,1.48357,35100000.0
2005-06-28 18:51:00,1.48339,1.48339,1.48302,1.48303,29600000.0
2005-06-28 18:52:00,1.48265,1.48296,1.48265,1.48274,33400000.0
2005-06-28 18:53:00,1.48282,1.48318,1.48282,1.48315,24600000.0
2005-06-28 18:54:00,1.4834,1.48365,1.48327,1.48355,31800000.0
2005-06-28 18:55:00,1.48314,1.48335,1.48314,1.48335,29400000.0
2005-06-28 18:56:00,1.48296,1.48341,1.48282,1.48282,47600000.0
2005-06-28 18:57:00,1.48317,1.48318,1.48309,1.48309,37400000.0
2005-06-28 18:58:00,1.48323,1.48323,1.48299,1.48309,35000000.0
2005-06-28 18:59:00,1.48326,1.48341,1.48303,1.48323,17000000.0
2005-06-28 19:00:00,1.48329,1.48329,1.48289,1.48325,38700000.0
2005-06-28 19:01:00,1.48341,1.4837,1.48335,1.48357,73900001.0
2005-06-28 19:02:00,1.48373,1.48402,1.48373,1.48402,25200000.0
2005-06-28 19:03:00,1.48396,1.48433,1.48392,1.48433,45800000.0
2005-06-28 19:04:00,1.48435,1.48463,1.48407,1.48424,42100000.0
2005-06-28 19:05:00,1.48436,1.4845,1.48418,1.48446,31500000.0
2005-06-28 19:06:00,1.4846,1.48469,1.48458,1.48468,31400000.0
2005-06-28 19:07:00,1.48458,1.4847,1.48418,1.48455,43800000.0
2005-06-28 19:08:00,1.48427,1.48447,1.48427,1.48443,37000000.0
2005-06-28 19:09:00,1.48453,1.48495,1.48453,1.48491,26600000.0
2005-06-28 19:10:00,1.48497,1.48497,1.48451,1.48451,43100000.0
2005-06-28 19:11:00,1.48489,1.48502,1.48481,1.48488,31400000.0
2005-06-28 19:12:00,1.48442,1.48442,1.48401,1.48413,38700000.0
2005-06-28 19:13:00,1.48391,1.48416,1.48382,1.48402,28200000.0
2005-06-28 19:14:00,1.48386,1.4841,1.48375,1.4841,51800000.0
2005-06-28 19:15:00,1.48409,1.48419,1.48385,1.48419,26400000.0
2005-06-28 19:16:00,1.48395,1.48434,1.48395,1.48408,42300000.0
2005-06-28 19:17:00,1.4842,1.48438,1.484,1.48408,38600000.0
2005-06-28 19:18:00,1.48399,1.48399,1.48349,1.48366,28200000.0
2005-06-28 19:19:00,1.48382,1.4839,1.48346,1.4839,48300000.0
2005-06-28 19:20:00,1.48401,1.48423,1.48384,1.48421,37800000.0
2005-06-28 19:21:00,1.48418,1.48446,1.48418,1.48443,37400000.0
2005-06-28 19:22:00,1.48455,1.48458,1.48437,1.48446,63800000.0
2005-06-28 19:23:00,1.48428,1.48446,1.48403,1.48439,44800000.0
2005-06-28 19:24:00,1.48426,1.48426,1.48389,1.48403,61100000.0
2005-06-28 19:25:00,1.4841,1.4841,1.48386,1.48391,25400000.0
2005-06-28 19:26:00,1.48373,1.48401,1.4836,1.48386,37000000.0
2005-06-28 19:27:00,1.48393,1.48404,1.48358,1.48374,44700001.0
2005-06-28 19:28:00,1.48355,1.48355,1.48307,1.48327,52400000.0
2005-06-28 19:29:00,1.4833,1.48343,1.48296,1.48338,29100000.0
2005-06-28 19:30:00,1.48353,1.48361,1.48352,1.4836,34000000.0
2005-06-28 19:31:00,1.48373,1.48401,1.48356,1.48401,44700000.0
2005-06-28 19:32:00,1.48473,1.4848,1.48427,1.48451,32000000.0
2005-06-28 19:33:00,1.48421,1.48472,1.48402,1.48472,47200000.0
2005-06-28 19:34:00,1.48471,1.48494,1.48434,1.48478,34200000.0
2005-06-28 19:35:00,1.48478,1.48496,1.48459,1.48466,55000001.0
2005-06-28 19:36:00,1.4844,1.48472,1.4844,1.48459,20600000.0
2005-06-28 19:37:00,1.48478,1.48478,1.48433,1.48433,40000000.0
2005-06-28 19:38:00,1.48433,1.48483,1.48433,1.48459,42200000.0
2005-06-28 19:39:00,1.48467,1.4848,1.48457,1.48472,35200000.0
2005-06-28 19:40:00,1.48462,1.48466,1.48443,1.48461,42000000.0
2005-06-28 19:41:00,1.48465,1.48488,1.48455,1.48488,33900000.0
2005-06-28 19:42:00,1.48483,1.48501,1.48474,1.48501,41200000.0
2005-06-28 19:43:00,1.48489,1.48498,1.48451,1.48498,39000000.0
2005-06-28 19:44:00,1.48507,1.48554,1.48507,1.48554,46600000.0
2005-06-28 19:45:00,1.48545,1.48553,1.4854,1.48544,37400000.0
2005-06-28 19:46:00,1.48531,1.48532,1.48483,1.48483,47200000.0
2005-06-28 19:47:00,1.48513,1.48559,1.48513,1.48559,30200000.0
2005-06-28 19:48:00,1.48554,1.4857,1.48554,1.48568,38000000.0
2005-06-28 19:49:00,1.48551,1.48553,1.48539,1.48541,30600000.0
2005-06-28 19:50:00,1.48559,1.48559,1.48529,1.4855,33800000.0
2005-06-28 19:51:00,1.48531,1.48556,1.48531,1.48546,55700000.0
2005-06-28 19:52:00,1.48533,1.48554,1.48531,1.48539,27000000.0
2005-06-28 19:53:00,1.48538,1.48556,1.48525,1.48545,43000000.0
2005-06-28 19:54:00,1.48542,1.48545,1.48531,1.48545,51600001.0
2005-06-28 19:55:00,1.4854,1.48544,1.48529,1.48542,19800000.0
2005-06-28 19:56:00,1.48551,1.48568,1.48542,1.48561,41400000.0
2005-06-28 19:57:00,1.48568,1.48577,1.48552,1.48564,40800000.0
2005-06-28 19:58:00,1.48557,1.48562,1.48541,1.48541,22000000.0
2005-06-28 19:59:00,1.48575,1.48591,1.48547,1.48547,37000000.0
2005-06-28 20:00:00,1.48517,1.48521,1.48454,1.48454,42200000.0
2005-06-28 20:01:00,1.48485,1.48505,1.48464,1.48464,57000000.0
2005-06-28 20:02:00,1.48495,1.48505,1.4847,1.4847,50600000.0
2005-06-28 20:03:00,1.4848,1.48487,1.4846,1.48487,42400001.0
2005-06-28 20:04:00,1.48481,1.48512,1.48468,1.48489,35400000.0
2005-06-28 20:05:00,1.48491,1.48511,1.48486,1.48488,42500000.0
2005-06-28 20:06:00,1.485,1.4851,1.4849,1.485,34400000.0
2005-06-28 20:07:00,1.48489,1.48503,1.48469,1.48499,34400000.0
2005-06-28 20:08:00,1.48488,1.48488,1.48439,1.48475,20800000.0
2005-06-28 20:09:00,1.48487,1.48487,1.48479,1.4848,28200000.0
2005-06-28 20:10:00,1.48455,1.485,1.48455,1.48483,54900000.0
2005-06-28 20:11:00,1.48473,1.48478,1.48461,1.48469,33000000.0
2005-06-28 20:12:00,1.4847,1.4847,1.4841,1.4847,41600000.0
2005-06-28 20:13:00,1.48466,1.48473,1.48444,1.48466,34600000.0
2005-06-28 20:14:00,1.48451,1.48484,1.48407,1.48484,28700000.0
2005-06-28 20:15:00,1.48482,1.48485,1.48467,1.48485,26500000.0
2005-06-28 20:16:00,1.48488,1.48521,1.48488,1.48505,46800000.0
2005-06-28 20:17:00,1.48523,1.48555,1.48506,1.48555,47000000.0
2005-06-28 20:18:00,1.48552,1.48552,1.4852,1.48534,41200000.0
2005-06-28 20:19:00,1.48551,1.48551,1.48503,1.48526,49000000.0
2005-06-28 20:20:00,1.48534,1.48534,1.48499,1.4853,26600000.0
2005-06-28 20:21:00,1.48485,1.48497,1.48485,1.4849,46500000.0
2005-06-28 20:22:00,1.48492,1.485,1.4848,1.48495,15800000.0
2005-06-28 20:23:00,1.48532,1.48577,1.4852,1.48547,35000000.0
2005-06-28 20:24:00,1.48562,1.48562,1.48536,1.48541,30600000.0
2005-06-28 20:25:00,1.48582,1.48587,1.4852,1.4852,50600000.0
2005-06-28 20:26:00,1.48579,1.48579,1.48538,1.48567,37400000.0
2005-06-28 20:27:00,1.48572,1.48572,1.48521,1.48544,44400000.0
2005-06-28 20:28:00,1.4858,1.486,1.48576,1.48592,40400000.0
2005-06-28 20:29:00,1.48582,1.48596,1.48544,1.48577,47400000.0
2005-06-28 20:30:00,1.48577,1.48577,1.48548,1.48557,34400000.0
2005-06-28 20:31:00,1.48546,1.48566,1.48528,1.48561,45400000.0
2005-06-28 20:32:00,1.48539,1.48557,1.48514,1.48552,32800000.0
2005-06-28 20:33:00,1.48541,1.48541,1.48508,1.48521,41300000.0
2005-06-28 20:34:00,1.48518,1.48533,1.48496,1.48522,39800000.0
2005-06-28 20:35:00,1.48502,1.48509,1.48489,1.48492,37600000.0
2005-06-28 20:36:00,1.48506,1.48537,1.48505,1.4852,39000000.0
2005-06-28 20:37:00,1.48539,1.4855,1.48516,1.4855,51800000.0
2005-06-28 20:38:00,1.48561,1.48561,1.48535,1.48542,61500000.0
2005-06-28 20:39:00,1.48525,1.48554,1.4852,1.48526,56400000.0
2005-06-28 20:40:00,1.48533,1.48564,1.48533,1.48557,53100000.0
2005-06-28 20:41:00,1.48579,1.48587,1.48552,1.48572,52600000.0
2005-06-28 20:42:00,1.48572,1.48576,1.48528,1.48576,49200000.0
2005-06-28 20:43:00,1.48558,1.48574,1.48515,1.48515,27600000.0
2005-06-28 20:44:00,1.48539,1.48569,1.48514,1.48538,36800000.0
2005-06-28 20:45:00,1.48509,1.48539,1.48509,1.48529,41200000.0
2005-06-28 20:46:00,1.48533,1.48533,1.48495,1.48517,63500000.0
2005-06-28 20:47:00,1.48462,1.48491,1.48364,1.48465,53100000.0
2005-06-28 20:48:00,1.48454,1.48487,1.48454,1.48454,49200000.0
2005-06-28 20:49:00,1.48449,1.48464,1.48449,1.48464,57300001.0
2005-06-28 20:50:00,1.4847,1.4847,1.48459,1.48461,32200000.0
2005-06-28 20:51:00,1.48447,1.48471,1.48447,1.48461,44200001.0
2005-06-28 20:52:00,1.48461,1.48475,1.48442,1.48468,31300000.0
2005-06-28 20:53:00,1.48455,1.48485,1.48455,1.48473,44600000.0
2005-06-28 20:54:00,1.48449,1.4849,1.48449,1.48487,42800000.0
2005-06-28 20:55:00,1.48508,1.48543,1.48502,1.48543,44200000.0
2005-06-28 20:56:00,1.48535,1.48543,1.48523,1.4854,42300000.0
2005-06-28 20:57:00,1.48541,1.4855,1.48534,1.48539,21500000.0
2005-06-28 20:58:00,1.48543,1.48547,1.48523,1.48543,45400000.0
2005-06-28 20:59:00,1.48533,1.48555,1.485,1.48555,58200000.0
2005-06-28 21:00:00,1.48537,1.48567,1.48519,1.48562,32400000.0
2005-06-28 21:01:00,1.4858,1.48609,1.48529,1.48529,32200000.0
2005-06-28 21:02:00,1.48581,1.48626,1.4858,1.48617,41600000.0
2005-06-28 21:03:00,1.48639,1.48639,1.48604,1.4863,25400000.0
2005-06-28 21:04:00,1.48661,1.48672,1.48641,1.48669,18400000.0
2005-06-28 21:05:00,1.48652,1.48685,1.48647,1.48672,54400000.0
2005-06-28 21:06:00,1.4868,1.4868,1.48653,1.48669,35200000.0
2005-06-28 21:07:00,1.48679,1.48697,1.48679,1.48694,36300000.0
2005-06-28 21:08:00,1.48674,1.48681,1.48664,1.48675,51200001.0
2005-06-28 21:09:00,1.4868,1.48686,1.48665,1.48675,38300000.0
2005-06-28 21:10:00,1.4868,1.48692,1.48667,1.48675,37600000.0
2005-06-28 21:11:00,1.48679,1.48708,1.48664,1.4868,34600000.0
2005-06-28 21:12:00,1.48687,1.48703,1.48679,1.48682,61200000.0
2005-06-28 21:13:00,1.48678,1.48707,1.48678,1.48697,37800000.0
2005-06-28 21:14:00,1.4868,1.48697,1.48675,1.48675,41400000.0
2005-06-28 21:15:00,1.48662,1.48683,1.48659,1.4867,49200000.0
2005-06-28 21:16:00,1.48653,1.4869,1.48653,1.4869,42000000.0
2005-06-28 21:17:00,1.48696,1.48723,1.48685,1.48685,25200000.0
2005-06-28 21:18:00,1.48725,1.48725,1.48658,1.48701,32400000.0
2005-06-28 21:19:00,1.48723,1.48749,1.48723,1.48734,43700000.0
2005-06-28 21:20:00,1.48731,1.48735,1.48707,1.48716,50300000.0
2005-06-28 21:21:00,1.48698,1.48723,1.48698,1.48711,31600000.0
2005-06-28 21:22:00,1.4867,1.4871,1.48669,1.48692,40200000.0
2005-06-28 21:23:00,1.48696,1.4871,1.48661,1.48661,41800000.0
2005-06-28 21:24:00,1.48691,1.48722,1.48679,1.48692,32600000.0
2005-06-28 21:25:00,1.48669,1.48669,1.48624,1.48624,48000000.0
2005-06-28 21:26:00,1.48648,1.48654,1.48613,1.48613,24800000.0
2005-06-28 21:27:00,1.48616,1.4864,1.48616,1.48633,18400000.0
2005-06-28 21:28:00,1.48643,1.48665,1.48643,1.48658,47700000.0
2005-06-28 21:29:00,1.48668,1.48668,1.48653,1.48662,26600000.0
2005-06-28 21:30:00,1.48659,1.48659,1.4863,1.4863,37300000.0
2005-06-28 21:31:00,1.48637,1.48643,1.48625,1.48625,55300000.0
2005-06-28 21:32:00,1.4863,1.48634,1.48618,1.48621,50600000.0
2005-06-28 21:33:00,1.48616,1.48635,1.486,1.4861,30200000.0
2005-06-28 21:34:00,1.486,1.48609,1.48586,1.48598,41400000.0
2005-06-28 21:35:00,1.48585,1.48602,1.48561,1.48586,25600000.0
2005-06-28 21:36:00,1.48549,1.48594,1.48522,1.48593,35800000.0
2005-06-28 21:37:00,1.48594,1.48594,1.4858,1.48591,35200000.0
2005-06-28 21:38:00,1.48585,1.48585,1.48556,1.48577,31800000.0
2005-06-28 21:39:00,1.48548,1.48579,1.48548,1.48561,41100000.0
2005-06-28 21:40:00,1.48544,1.48563,1.48541,1.48543,30600000.0
2005-06-28 21:41:00,1.48534,1.48545,1.48523,1.48537,46200000.0
2005-06-28 21:42:00,1.48537,1.4854,1.48505,1.48505,23400000.0
2005-06-28 21:43:00,1.48524,1.48526,1.48505,1.48526,28200000.0
2005-06-28 21:44:00,1.48516,1.48542,1.48516,1.48526,32800000.0
2005-06-28 21:45:00,1.48534,1.48541,1.48531,1.48534,27400000.0
2005-06-28 21:46:00,1.4854,1.48563,1.4851,1.48546,30900000.0
2005-06-28 21:47:00,1.48511,1.48564,1.48511,1.48537,40000000.0
2005-06-28 21:48:00,1.48549,1.48549,1.485,1.48502,58200001.0
2005-06-28 21:49:00,1.4853,1.4854,1.4852,1.4853,52600000.0
2005-06-28 21:50:00,1.48521,1.48525,1.48504,1.48504,52600000.0
2005-06-28 21:51:00,1.48507,1.48532,1.48507,1.48526,47800000.0
2005-06-28 21:52:00,1.48514,1.48534,1.48507,1.48524,39600000.0
2005-06-28 21:53:00,1.48512,1.48523,1.48478,1.48478,43300000.0
2005-06-28 21:54:00,1.48486,1.48523,1.48486,1.48518,57200001.0
2005-06-28 21:55:00,1.48494,1.48496,1.48466,1.48496,64200000.0
2005-06-28 21:56:00,1.48488,1.48516,1.48488,1.48514,33600000.0
2005-06-28 21:57:00,1.48498,1.48498,1.48424,1.4847,51000001.0
2005-06-28 21:58:00,1.48458,1.48458,1.48424,1.48436,54000001.0
2005-06-28 21:59:00,1.48433,1.48451,1.48418,1.48428,32200000.0
2005-06-28 22:00:00,1.48434,1.48448,1.48416,1.48448,49000000.0
2005-06-28 22:01:00,1.48463,1.48548,1.48463,1.48537,47000000.0
2005-06-28 22:02:00,1.48516,1.48548,1.48516,1.48521,40100000.0
2005-06-28 22:03:00,1.4851,1.4851,1.48469,1.48488,30100000.0
2005-06-28 22:04:00,1.4847,1.48473,1.48451,1.48455,14600000.0
2005-06-28 22:05:00,1.48471,1.48481,1.48461,1.48481,41800000.0
2005-06-28 22:06:00,1.4847,1.4848,1.4846,1.4847,33100000.0
2005-06-28 22:07:00,1.48454,1.48486,1.48454,1.48459,33100000.0
2005-06-28 22:08:00,1.4842,1.48474,1.4842,1.48454,26400000.0
2005-06-28 22:09:00,1.48424,1.48445,1.484,1.48427,29600000.0
2005-06-28 22:10:00,1.48433,1.48448,1.48423,1.48436,41600000.0
2005-06-28 22:11:00,1.48412,1.48431,1.484,1.48413,26800000.0
2005-06-28 22:12:00,1.4841,1.48423,1.48397,1.48397,41600000.0
2005-06-28 22:13:00,1.484,1.4842,1.484,1.48413,17000000.0
2005-06-28 22:14:00,1.484,1.48436,1.484,1.48409,41100000.0
2005-06-28 22:15:00,1.48433,1.48459,1.4843,1.48445,55300000.0
2005-06-28 22:16:00,1.48436,1.48461,1.48434,1.48439,57100001.0
2005-06-28 22:17:00,1.48462,1.48462,1.48434,1.48446,38500000.0
2005-06-28 22:18:00,1.48464,1.48466,1.48457,1.48457,28500000.0
2005-06-28 22:19:00,1.48449,1.48511,1.48449,1.48509,23000000.0
2005-06-28 22:20:00,1.48517,1.48526,1.4849,1.48499,48800000.0
2005-06-28 22:21:00,1.48487,1.48535,1.48476,1.48527,36300000.0
2005-06-28 22:22:00,1.48516,1.48516,1.48491,1.48496,69600001.0
2005-06-28 22:23:00,1.48499,1.48499,1.48452,1.48452,32400000.0
2005-06-28 22:24:00,1.48467,1.48472,1.48447,1.48467,30400000.0
2005-06-28 22:25:00,1.48457,1.48467,1.48447,1.48462,32400000.0
2005-06-28 22:26:00,1.48445,1.48468,1.48445,1.48467,35800000.0
2005-06-28 22:27:00,1.4845,1.48471,1.48429,1.48457,52000000.0
2005-06-28 22:28:00,1.48444,1.48477,1.48426,1.48426,45400000.0
2005-06-28 22:29:00,1.48431,1.4845,1.4842,1.48429,20600000.0
2005-06-28 22:30:00,1.48422,1.48422,1.48382,1.48382,46600001.0
2005-06-28 22:31:00,1.48402,1.48434,1.48355,1.48434,29200000.0
2005-06-28 22:32:00,1.48436,1.48452,1.48436,1.48451,47700000.0
2005-06-28 22:33:00,1.48431,1.48455,1.48431,1.48444,26400000.0
2005-06-28 22:34:00,1.48438,1.48446,1.48406,1.48425,49500000.0
2005-06-28 22:35:00,1.48447,1.48454,1.48438,1.48438,40200000.0
2005-06-28 22:36:00,1.48476,1.48482,1.48416,1.48416,32600000.0
2005-06-28 22:37:00,1.48473,1.48485,1.48463,1.48484,50300000.0
2005-06-28 22:38:00,1.48466,1.48484,1.48457,1.48468,33200000.0
2005-06-28 22:39:00,1.4846,1.4847,1.4844,1.4845,52600001.0
2005-06-28 22:40:00,1.48456,1.48456,1.4841,1.4841,52600001.0
2005-06-28 22:41:00,1.48441,1.48462,1.48435,1.48454,48700000.0
2005-06-28 22:42:00,1.48462,1.48467,1.48445,1.48459,37100001.0
2005-06-28 22:43:00,1.48462,1.48465,1.48444,1.48457,37300000.0
2005-06-28 22:44:00,1.48436,1.48454,1.48417,1.48454,39600000.0
2005-06-28 22:45:00,1.4847,1.48478,1.48458,1.48478,25800000.0
2005-06-28 22:46:00,1.48481,1.48484,1.48464,1.48464,16000000.0
2005-06-28 22:47:00,1.4851,1.4852,1.485,1.4851,31000000.0
2005-06-28 22:48:00,1.48462,1.48496,1.48462,1.48483,31000000.0
2005-06-28 22:49:00,1.48487,1.48504,1.48464,1.48489,40200000.0
2005-06-28 22:50:00,1.48491,1.48494,1.48464,1.48464,23400000.0
2005-06-28 22:51:00,1.48497,1.48505,1.48475,1.48498,19800000.0
2005-06-28 22:52:00,1.48501,1.48516,1.48484,1.48485,48100001.0
2005-06-28 22:53:00,1.48506,1.48523,1.48484,1.48514,55000001.0
2005-06-28 22:54:00,1.48494,1.48498,1.48459,1.48459,36400000.0
2005-06-28 22:55:00,1.48492,1.48492,1.48428,1.48451,44400001.0
2005-06-28 22:56:00,1.48458,1.48458,1.48444,1.48456,37800000.0
2005-06-28 22:57:00,1.48449,1.48485,1.48448,1.48448,51600000.0
2005-06-28 22:58:00,1.48467,1.48467,1.48439,1.48439,29400000.0
2005-06-28 22:59:00,1.48445,1.48454,1.48431,1.48452,39800000.0
2005-06-28 23:00:00,1.4847,1.4851,1.4846,1.4849,41600001.0
2005-06-28 23:01:00,1.485,1.4851,1.4846,1.4847,41600001.0
2005-06-28 23:03:00,1.4849,1.485,1.4846,1.4849,41600001.0
2005-06-28 23:04:00,1.4847,1.4851,1.4846,1.4849,41600001.0
2005-06-28 23:05:00,1.485,1.4851,1.4846,1.4849,41600001.0
2005-06-28 23:06:00,1.485,1.4855,1.4849,1.4851,41600001.0
2005-06-28 23:07:00,1.485,1.4852,1.4845,1.4846,41600001.0
2005-06-28 23:08:00,1.4849,1.4852,1.4846,1.485,41600001.0
2005-06-28 23:09:00,1.4851,1.4852,1.485,1.4851,41600001.0
2005-06-28 23:10:00,1.4854,1.4855,1.4849,1.485,41600001.0
2005-06-28 23:11:00,1.4851,1.4857,1.485,1.4855,41600001.0
2005-06-28 23:12:00,1.4856,1.4858,1.4854,1.4857,41600001.0
2005-06-28 23:13:00,1.4856,1.4859,1.4855,1.4858,41600001.0
2005-06-28 23:14:00,1.4859,1.486,1.4857,1.4859,41600001.0
2005-06-28 23:15:00,1.4858,1.486,1.4856,1.4858,41600001.0
2005-06-28 23:16:00,1.4857,1.486,1.4856,1.4858,41600001.0
2005-06-28 23:17:00,1.4861,1.4862,1.4858,1.4861,41600001.0
2005-06-28 23:18:00,1.4859,1.4864,1.4858,1.4861,41600001.0
2005-06-28 23:19:00,1.4859,1.486,1.4857,1.4859,41600001.0
2005-06-28 23:20:00,1.4861,1.4862,1.4858,1.4861,41600001.0
2005-06-28 23:22:00,1.4863,1.4864,1.4862,1.4863,41600001.0
2005-06-28 23:23:00,1.4866,1.4867,1.4865,1.4866,41600001.0
2005-06-28 23:24:00,1.4865,1.4867,1.4862,1.4866,41600001.0
2005-06-28 23:25:00,1.4867,1.4868,1.4862,1.4865,41600001.0
2005-06-28 23:26:00,1.4863,1.4866,1.486,1.4863,41600001.0
2005-06-28 23:27:00,1.4861,1.4862,1.4856,1.4859,41600001.0
2005-06-28 23:28:00,1.4857,1.4858,1.4855,1.4857,41600001.0
2005-06-28 23:30:00,1.48443,1.48569,1.48443,1.48569,41600001.0
2005-06-28 23:31:00,1.48602,1.48615,1.48572,1.48615,27200000.0
2005-06-28 23:32:00,1.48595,1.48619,1.48593,1.48616,34000000.0
2005-06-28 23:33:00,1.48594,1.48622,1.48594,1.48622,40400000.0
2005-06-28 23:34:00,1.48624,1.48636,1.48606,1.48609,53400000.0
2005-06-28 23:35:00,1.48631,1.48635,1.48615,1.48624,18800000.0
2005-06-28 23:36:00,1.48626,1.48631,1.4862,1.48623,41400000.0
2005-06-28 23:37:00,1.48638,1.48641,1.48624,1.48624,32600000.0
2005-06-28 23:38:00,1.4862,1.48637,1.48614,1.48637,28000000.0
2005-06-28 23:39:00,1.4863,1.4866,1.4862,1.4865,45400000.0
2005-06-28 23:40:00,1.48643,1.48643,1.48598,1.48598,45400000.0
2005-06-28 23:42:00,1.48626,1.4864,1.48601,1.4864,35800000.0
2005-06-28 23:43:00,1.48637,1.48647,1.48594,1.48638,37600000.0
2005-06-28 23:44:00,1.4866,1.4866,1.48634,1.48643,45000000.0
2005-06-28 23:46:00,1.48653,1.48657,1.48643,1.48652,58500000.0
2005-06-28 23:47:00,1.48657,1.48662,1.48637,1.48655,34000000.0
2005-06-28 23:48:00,1.48654,1.48654,1.4862,1.48631,28200000.0
2005-06-28 23:49:00,1.48638,1.48641,1.48603,1.48623,22800000.0
2005-06-28 23:50:00,1.48628,1.48642,1.48609,1.48633,33700000.0
2005-06-28 23:51:00,1.48654,1.48668,1.48647,1.48663,87500000.0
2005-06-28 23:53:00,1.48672,1.48672,1.48609,1.48633,44600000.0
2005-06-28 23:54:00,1.48618,1.48618,1.4853,1.4853,25600000.0
2005-06-28 23:55:00,1.48579,1.48609,1.48579,1.48609,35600000.0
2005-06-28 23:56:00,1.48653,1.48653,1.48625,1.48629,20600000.0
2005-06-28 23:57:00,1.4863,1.4865,1.4863,1.48638,39300000.0
2005-06-28 23:58:00,1.48627,1.48636,1.48594,1.48623,29200000.0
2005-06-28 23:59:00,1.48617,1.48617,1.48579,1.48581,44400000.0
2005-06-29 00:00:00,1.48597,1.48612,1.48585,1.48597,63000000.0
2005-06-29 00:01:00,1.48597,1.4861,1.48581,1.4861,32400000.0
2005-06-29 00:02:00,1.48599,1.48599,1.48547,1.48591,74800002.0
2005-06-29 00:03:00,1.48564,1.48581,1.48545,1.48577,31400000.0
2005-06-29 00:04:00,1.48588,1.48613,1.48588,1.48611,37000000.0
2005-06-29 00:05:00,1.48592,1.48598,1.48569,1.48569,17600000.0
2005-06-29 00:06:00,1.48598,1.48628,1.48598,1.48628,37100000.0
2005-06-29 00:07:00,1.48637,1.48652,1.48629,1.48639,30600000.0
2005-06-29 00:08:00,1.48638,1.48638,1.4861,1.48618,46900000.0
2005-06-29 00:09:00,1.48628,1.48638,1.48602,1.48602,53600001.0
2005-06-29 00:10:00,1.48604,1.48606,1.48583,1.48583,40400000.0
2005-06-29 00:11:00,1.48584,1.48589,1.48564,1.48582,49200000.0
2005-06-29 00:12:00,1.48592,1.48592,1.48569,1.48569,31500000.0
2005-06-29 00:13:00,1.48582,1.48582,1.48535,1.4857,39800000.0
2005-06-29 00:14:00,1.48574,1.48592,1.48567,1.48585,31800000.0
2005-06-29 00:15:00,1.48555,1.48571,1.48555,1.48557,22200000.0
2005-06-29 00:16:00,1.48576,1.48589,1.48566,1.48569,31600000.0
2005-06-29 00:17:00,1.4857,1.48588,1.4857,1.48574,32200000.0
2005-06-29 00:18:00,1.48551,1.48554,1.48523,1.48523,38400000.0
2005-06-29 00:19:00,1.48523,1.48548,1.48517,1.48548,32800000.0
2005-06-29 00:20:00,1.48563,1.48583,1.48534,1.48534,34200000.0
2005-06-29 00:21:00,1.48564,1.48579,1.48557,1.48573,35400000.0
2005-06-29 00:22:00,1.48562,1.48582,1.48562,1.48575,36300000.0
2005-06-29 00:23:00,1.48572,1.4859,1.48536,1.48581,46800000.0
2005-06-29 00:25:00,1.48586,1.48603,1.48573,1.48585,51800001.0
2005-06-29 00:26:00,1.48584,1.48589,1.48569,1.48584,27800000.0
2005-06-29 00:27:00,1.48602,1.48602,1.48589,1.48594,38400001.0
2005-06-29 00:28:00,1.48605,1.48614,1.48589,1.48607,46500000.0
2005-06-29 00:29:00,1.48604,1.48614,1.48592,1.48599,52500000.0
2005-06-29 00:30:00,1.48565,1.48596,1.48565,1.48596,46200000.0
2005-06-29 00:31:00,1.48611,1.48611,1.48602,1.48602,38900000.0
2005-06-29 00:32:00,1.48601,1.48631,1.486,1.4861,28400000.0
2005-06-29 00:33:00,1.48642,1.48642,1.48615,1.48632,23600000.0
2005-06-29 00:34:00,1.48615,1.48651,1.48602,1.48634,34400000.0
2005-06-29 00:35:00,1.48646,1.48646,1.48619,1.48634,25200000.0
2005-06-29 00:36:00,1.48627,1.48627,1.48612,1.4862,21400000.0
2005-06-29 00:37:00,1.48623,1.48623,1.48598,1.48598,25500000.0
2005-06-29 00:38:00,1.48606,1.4862,1.48602,1.48609,38500000.0
2005-06-29 00:39:00,1.48612,1.48624,1.48596,1.48605,32200000.0
2005-06-29 00:40:00,1.48604,1.48623,1.48593,1.48623,44000001.0
2005-06-29 00:41:00,1.48631,1.48636,1.48605,1.48624,21000000.0
2005-06-29 00:42:00,1.48624,1.48636,1.48622,1.48632,35400000.0
2005-06-29 00:43:00,1.48611,1.48639,1.48587,1.48639,34000000.0
2005-06-29 00:44:00,1.48633,1.48633,1.48605,1.48609,29000000.0
2005-06-29 00:45:00,1.48611,1.48612,1.48592,1.48599,52300000.0
2005-06-29 00:46:00,1.48608,1.48634,1.48604,1.48634,28000000.0
2005-06-29 00:47:00,1.48627,1.48627,1.48603,1.48615,53700000.0
2005-06-29 00:48:00,1.4859,1.48634,1.4859,1.48621,24000000.0
2005-06-29 00:49:00,1.48636,1.48636,1.48601,1.48626,44000000.0
2005-06-29 00:50:00,1.48641,1.48654,1.48623,1.48629,35400000.0
2005-06-29 00:51:00,1.48625,1.48643,1.48618,1.48629,43300000.0
2005-06-29 00:53:00,1.48603,1.48626,1.48601,1.48626,32600000.0
2005-06-29 00:55:00,1.48626,1.48626,1.48589,1.48626,37800000.0
2005-06-29 00:56:00,1.48616,1.48625,1.48602,1.48605,56200001.0
2005-06-29 00:57:00,1.48616,1.48623,1.48573,1.48573,39800000.0
2005-06-29 00:58:00,1.4859,1.4859,1.48568,1.48577,33000000.0
2005-06-29 00:59:00,1.48592,1.48599,1.48581,1.48599,48600000.0
2005-06-29 01:00:00,1.48601,1.48604,1.48574,1.48575,31800000.0
2005-06-29 01:01:00,1.48562,1.48571,1.48547,1.48555,30400000.0
2005-06-29 01:02:00,1.48566,1.48566,1.48523,1.48523,40000000.0
2005-06-29 01:03:00,1.48573,1.48593,1.4857,1.4859,38200000.0
2005-06-29 01:04:00,1.48593,1.48593,1.48583,1.48592,34400000.0
2005-06-29 01:05:00,1.48587,1.48597,1.48561,1.48561,42200000.0
2005-06-29 01:07:00,1.4857,1.48579,1.48554,1.48568,27200000.0
2005-06-29 01:08:00,1.48573,1.48587,1.48542,1.48542,34200000.0
2005-06-29 01:09:00,1.48582,1.48582,1.48551,1.48564,33500000.0
2005-06-29 01:10:00,1.48549,1.48561,1.48525,1.48541,38400000.0
2005-06-29 01:11:00,1.48543,1.4855,1.48543,1.48549,41000000.0
2005-06-29 01:12:00,1.48541,1.48559,1.48516,1.48544,33800000.0
2005-06-29 01:13:00,1.48563,1.48574,1.48537,1.48574,50700000.0
2005-06-29 01:14:00,1.48556,1.48571,1.48538,1.48556,34800000.0
2005-06-29 01:15:00,1.48552,1.48569,1.48527,1.48569,20200000.0
2005-06-29 01:16:00,1.48569,1.48586,1.48559,1.48574,52700000.0
2005-06-29 01:17:00,1.48569,1.48571,1.48551,1.48566,31700000.0
2005-06-29 01:18:00,1.48582,1.48584,1.48541,1.48571,32500000.0
2005-06-29 01:19:00,1.48553,1.48566,1.48546,1.48554,25600000.0
2005-06-29 01:21:00,1.48546,1.48576,1.48546,1.48561,67000000.0
2005-06-29 01:22:00,1.4856,1.4856,1.4853,1.48541,35000000.0
2005-06-29 01:23:00,1.48532,1.48532,1.48515,1.48515,45100000.0
2005-06-29 01:24:00,1.4855,1.48558,1.48538,1.48553,35200000.0
2005-06-29 01:25:00,1.48543,1.48557,1.48511,1.48545,59000000.0
2005-06-29 01:26:00,1.48526,1.48551,1.48526,1.48537,15400000.0
2005-06-29 01:27:00,1.48535,1.48535,1.48506,1.48524,25400000.0
2005-06-29 01:28:00,1.48506,1.48521,1.48481,1.48514,52200000.0
2005-06-29 01:29:00,1.48528,1.48532,1.48525,1.48532,29400000.0
2005-06-29 01:30:00,1.48544,1.48544,1.48496,1.48531,38600000.0
2005-06-29 01:31:00,1.48525,1.48547,1.48525,1.48542,33800000.0
2005-06-29 01:32:00,1.48543,1.48558,1.48528,1.4854,37500000.0
2005-06-29 01:33:00,1.4855,1.48584,1.4855,1.48584,17200000.0
2005-06-29 01:34:00,1.48584,1.48589,1.48541,1.48579,34600000.0
2005-06-29 01:35:00,1.4857,1.48574,1.48539,1.48539,39700000.0
2005-06-29 01:36:00,1.48562,1.48573,1.48561,1.48561,41300000.0
2005-06-29 01:37:00,1.48564,1.48564,1.48533,1.48551,56300001.0
2005-06-29 01:38:00,1.48551,1.4857,1.48546,1.4857,33200000.0
2005-06-29 01:39:00,1.48555,1.48567,1.48523,1.48558,63600001.0
2005-06-29 01:40:00,1.48546,1.48565,1.48542,1.48557,36500000.0
2005-06-29 01:41:00,1.48562,1.48587,1.48557,1.48569,56000000.0
2005-06-29 01:42:00,1.48577,1.48587,1.48557,1.48577,49200001.0
2005-06-29 01:43:00,1.48577,1.48582,1.48525,1.48572,37800000.0
2005-06-29 01:44:00,1.48572,1.48572,1.48528,1.48551,22800000.0
2005-06-29 01:46:00,1.48546,1.48563,1.48533,1.48545,32400000.0
2005-06-29 01:47:00,1.48551,1.48566,1.48538,1.48543,28200000.0
2005-06-29 01:48:00,1.4856,1.4857,1.48525,1.48525,45500000.0
2005-06-29 01:49:00,1.48556,1.48565,1.48508,1.48553,23600000.0
2005-06-29 01:50:00,1.48564,1.48584,1.4853,1.4856,31800000.0
2005-06-29 01:51:00,1.4854,1.4854,1.48505,1.4851,35400000.0
2005-06-29 01:52:00,1.48514,1.48514,1.48483,1.48483,49700000.0
2005-06-29 01:53:00,1.48507,1.48527,1.48501,1.48518,42200000.0
2005-06-29 01:54:00,1.48522,1.48539,1.48522,1.48536,42100000.0
2005-06-29 01:55:00,1.48536,1.48562,1.48534,1.48556,39000001.0
2005-06-29 01:56:00,1.48559,1.48574,1.48543,1.48545,44200000.0
2005-06-29 01:57:00,1.4855,1.48586,1.4855,1.48571,37400000.0
2005-06-29 01:59:00,1.48573,1.48585,1.48566,1.48569,50800001.0
2005-06-29 02:00:00,1.48571,1.48594,1.48562,1.4857,30800000.0
2005-06-29 02:01:00,1.48542,1.48545,1.48532,1.48532,51200000.0
2005-06-29 02:02:00,1.4851,1.48546,1.4851,1.4854,64900000.0
2005-06-29 02:03:00,1.48561,1.48593,1.48561,1.48593,79400000.0
2005-06-29 02:04:00,1.48595,1.48616,1.48595,1.48603,51200000.0
2005-06-29 02:05:00,1.486,1.486,1.48584,1.48596,74800000.0
2005-06-29 02:06:00,1.48613,1.48615,1.48575,1.48607,86000000.0
2005-06-29 02:07:00,1.48606,1.48616,1.48573,1.48606,198200001.0
2005-06-29 02:08:00,1.48603,1.48613,1.48603,1.48609,70800000.0
2005-06-29 02:09:00,1.486,1.48618,1.48571,1.48593,171000001.0
2005-06-29 02:10:00,1.48566,1.48611,1.48559,1.48574,134000000.0
2005-06-29 02:11:00,1.48573,1.48576,1.48554,1.48576,30100000.0
2005-06-29 02:12:00,1.48572,1.48572,1.48543,1.48571,75700000.0
2005-06-29 02:13:00,1.48568,1.48609,1.48568,1.48609,36200001.0
2005-06-29 02:14:00,1.48607,1.48607,1.48575,1.486,178700000.0
2005-06-29 02:15:00,1.48601,1.48616,1.48589,1.48603,222600001.0
2005-06-29 02:16:00,1.48633,1.48658,1.48609,1.48609,47200000.0
2005-06-29 02:17:00,1.48609,1.48653,1.48596,1.48602,191800000.0
2005-06-29 02:18:00,1.48608,1.4864,1.48571,1.48619,35400000.0
2005-06-29 02:19:00,1.48626,1.4865,1.48612,1.48612,48000000.0
2005-06-29 02:20:00,1.48616,1.48633,1.48606,1.48617,50100000.0
2005-06-29 02:21:00,1.48591,1.48623,1.48584,1.48623,54300000.0
2005-06-29 02:22:00,1.48599,1.48604,1.48599,1.48604,26800000.0
2005-06-29 02:23:00,1.48637,1.48642,1.48601,1.48601,42700000.0
2005-06-29 02:24:00,1.48595,1.48616,1.48587,1.48602,41700000.0
2005-06-29 02:25:00,1.48587,1.48598,1.48573,1.48577,135000002.0
2005-06-29 02:26:00,1.48565,1.48612,1.48563,1.48598,99700000.0
2005-06-29 02:27:00,1.48594,1.48597,1.48579,1.48584,41800000.0
2005-06-29 02:28:00,1.48581,1.48589,1.48574,1.48577,47000000.0
2005-06-29 02:29:00,1.48587,1.48587,1.48559,1.48582,63400001.0
2005-06-29 02:30:00,1.48599,1.48599,1.48577,1.4859,27600000.0
2005-06-29 02:31:00,1.48574,1.48594,1.4857,1.48583,57700000.0
2005-06-29 02:32:00,1.48609,1.48624,1.48594,1.48614,37600000.0
2005-06-29 02:33:00,1.48585,1.48589,1.48572,1.48582,191600000.0
2005-06-29 02:34:00,1.48623,1.48623,1.48596,1.4862,49900000.0
2005-06-29 02:35:00,1.48607,1.48611,1.48552,1.48569,84100000.0
2005-06-29 02:36:00,1.48594,1.48599,1.48578,1.48586,27000000.0
2005-06-29 02:37:00,1.48549,1.48552,1.48537,1.48537,81500000.0
2005-06-29 02:38:00,1.48577,1.48583,1.48564,1.48571,38700000.0
2005-06-29 02:39:00,1.48579,1.48591,1.48576,1.48591,83000003.0
2005-06-29 02:40:00,1.48594,1.48598,1.48581,1.48598,35000000.0
2005-06-29 02:41:00,1.48596,1.48609,1.48587,1.48587,27200000.0
2005-06-29 02:42:00,1.48596,1.48599,1.48591,1.48591,43300000.0
2005-06-29 02:43:00,1.48586,1.48587,1.48579,1.48586,23000000.0
2005-06-29 02:44:00,1.48583,1.48592,1.48565,1.48585,41600000.0
2005-06-29 02:45:00,1.48534,1.48559,1.48522,1.48526,47000000.0
2005-06-29 02:46:00,1.48515,1.48534,1.48504,1.48512,168900000.0
2005-06-29 02:47:00,1.48558,1.48577,1.48513,1.48552,171700000.0
2005-06-29 02:48:00,1.48536,1.48558,1.48531,1.48553,85900000.0
2005-06-29 02:49:00,1.48542,1.48565,1.48518,1.48525,62000000.0
2005-06-29 02:50:00,1.48548,1.48572,1.48518,1.48572,154000001.0
2005-06-29 02:51:00,1.48533,1.48547,1.48514,1.48527,60300000.0
2005-06-29 02:52:00,1.4855,1.4855,1.48533,1.48542,32600000.0
2005-06-29 02:53:00,1.48559,1.48559,1.48506,1.48529,30400000.0
2005-06-29 02:54:00,1.48547,1.48577,1.48545,1.48549,62000000.0
2005-06-29 02:55:00,1.4854,1.48541,1.48506,1.48516,28000000.0
2005-06-29 02:56:00,1.48498,1.48506,1.48498,1.48506,63400000.0
2005-06-29 02:57:00,1.48518,1.48536,1.48518,1.48535,52400001.0
2005-06-29 02:58:00,1.48525,1.48547,1.48525,1.4853,79100000.0
2005-06-29 02:59:00,1.48515,1.48529,1.48506,1.48507,53200000.0
2005-06-29 03:00:00,1.4852,1.48543,1.48518,1.48534,148000001.0
2005-06-29 03:01:00,1.48535,1.48535,1.485,1.48502,49000000.0
2005-06-29 03:02:00,1.48515,1.48525,1.48508,1.48525,28200000.0
2005-06-29 03:03:00,1.48526,1.48526,1.48505,1.48505,62800000.0
2005-06-29 03:04:00,1.48501,1.48535,1.48483,1.48498,51400000.0
2005-06-29 03:05:00,1.485,1.48537,1.485,1.48516,58400000.0
2005-06-29 03:06:00,1.48511,1.4853,1.48511,1.48526,68800000.0
2005-06-29 03:07:00,1.48523,1.48568,1.48505,1.48565,112400001.0
2005-06-29 03:08:00,1.48588,1.48615,1.48567,1.48567,71400001.0
2005-06-29 03:09:00,1.48595,1.48608,1.48566,1.48608,32200000.0
2005-06-29 03:10:00,1.4856,1.48603,1.4856,1.48603,33000000.0
2005-06-29 03:11:00,1.48554,1.48559,1.48554,1.48558,28400000.0
2005-06-29 03:12:00,1.4858,1.48582,1.48541,1.48563,30200000.0
2005-06-29 03:13:00,1.4853,1.48564,1.48514,1.48534,40400000.0
2005-06-29 03:14:00,1.48521,1.48535,1.48493,1.4852,37500000.0
2005-06-29 03:15:00,1.48482,1.48529,1.48482,1.48527,32000000.0
2005-06-29 03:16:00,1.48528,1.48537,1.48505,1.48528,37600000.0
2005-06-29 03:17:00,1.4853,1.48533,1.48484,1.48523,34400000.0
2005-06-29 03:18:00,1.48514,1.4852,1.48479,1.4852,30600000.0
2005-06-29 03:19:00,1.48523,1.48523,1.48502,1.48519,32000000.0
2005-06-29 03:20:00,1.48468,1.48514,1.48468,1.48514,53100000.0
2005-06-29 03:21:00,1.4848,1.4848,1.48473,1.48478,31200000.0
2005-06-29 03:22:00,1.48468,1.48478,1.48461,1.48463,65100000.0
2005-06-29 03:23:00,1.48481,1.48492,1.48479,1.48488,64600001.0
2005-06-29 03:24:00,1.48494,1.48497,1.48491,1.48492,66000000.0
2005-06-29 03:25:00,1.48542,1.48542,1.48507,1.48513,33200000.0
2005-06-29 03:26:00,1.48498,1.48514,1.48492,1.48501,122400000.0
2005-06-29 03:27:00,1.48506,1.48516,1.48497,1.48516,96300000.0
2005-06-29 03:28:00,1.48516,1.4852,1.4851,1.48516,46800000.0
2005-06-29 03:29:00,1.48514,1.48517,1.48508,1.48516,44100000.0
2005-06-29 03:30:00,1.48512,1.48521,1.4849,1.48521,60000000.0
2005-06-29 03:31:00,1.48521,1.48554,1.48521,1.48547,33000000.0
2005-06-29 03:32:00,1.48542,1.48559,1.48523,1.48523,32000000.0
2005-06-29 03:33:00,1.48502,1.48517,1.48502,1.48515,33800000.0
2005-06-29 03:34:00,1.48533,1.48547,1.48505,1.48513,28800000.0
2005-06-29 03:35:00,1.48527,1.48533,1.48498,1.48506,63700000.0
2005-06-29 03:36:00,1.48516,1.48546,1.48498,1.48541,51300000.0
2005-06-29 03:37:00,1.48539,1.48557,1.48517,1.48534,31000000.0
2005-06-29 03:38:00,1.48529,1.4854,1.48514,1.48529,35600000.0
2005-06-29 03:39:00,1.48492,1.48496,1.48473,1.48475,128400002.0
2005-06-29 03:40:00,1.48471,1.48526,1.48469,1.48511,117200001.0
2005-06-29 03:41:00,1.48503,1.48514,1.48502,1.48503,82000000.0
2005-06-29 03:42:00,1.48494,1.48499,1.48472,1.48472,91200000.0
2005-06-29 03:43:00,1.48488,1.4849,1.4846,1.48467,24200000.0
2005-06-29 03:44:00,1.4844,1.48454,1.48418,1.48438,33300000.0
2005-06-29 03:45:00,1.48445,1.48468,1.48437,1.48468,31200000.0
2005-06-29 03:46:00,1.4844,1.4844,1.48399,1.48399,44600000.0
2005-06-29 03:47:00,1.48405,1.48405,1.48384,1.48384,32600000.0
2005-06-29 03:48:00,1.48418,1.48434,1.48399,1.48434,31500000.0
2005-06-29 03:49:00,1.48451,1.48454,1.48423,1.48423,45600001.0
2005-06-29 03:50:00,1.48463,1.48494,1.48448,1.48448,116400001.0
2005-06-29 03:51:00,1.48446,1.48446,1.48401,1.48401,32100000.0
2005-06-29 03:52:00,1.48397,1.48415,1.48376,1.48376,104400002.0
2005-06-29 03:53:00,1.48378,1.48386,1.48361,1.48382,66700000.0
2005-06-29 03:54:00,1.48378,1.48434,1.48378,1.48394,36100000.0
2005-06-29 03:55:00,1.4844,1.48446,1.48423,1.48443,30600000.0
2005-06-29 03:56:00,1.48446,1.48473,1.48446,1.48455,16200000.0
2005-06-29 03:57:00,1.48393,1.48401,1.48375,1.48382,143300001.0
2005-06-29 03:58:00,1.48379,1.48472,1.48379,1.4839,226100002.0
2005-06-29 03:59:00,1.48428,1.48454,1.48426,1.48438,155400001.0
2005-06-29 04:00:00,1.48441,1.48458,1.48435,1.48437,65800000.0
2005-06-29 04:02:00,1.48452,1.48464,1.48425,1.48425,140300000.0
2005-06-29 04:03:00,1.48425,1.48433,1.48406,1.48433,97100000.0
2005-06-29 04:04:00,1.48406,1.48406,1.48395,1.48404,137000001.0
2005-06-29 04:05:00,1.48396,1.48459,1.48396,1.48454,184100000.0
2005-06-29 04:06:00,1.48424,1.48482,1.48424,1.48433,122800000.0
2005-06-29 04:07:00,1.48432,1.48432,1.4839,1.4839,167000000.0
2005-06-29 04:08:00,1.48417,1.48418,1.48411,1.48411,11600000.0
2005-06-29 04:09:00,1.48427,1.48427,1.48398,1.48414,42600000.0
2005-06-29 04:10:00,1.48421,1.48436,1.48406,1.48433,98300000.0
2005-06-29 04:11:00,1.48449,1.48474,1.48426,1.48438,45300000.0
2005-06-29 04:12:00,1.48429,1.48437,1.48429,1.48432,89200000.0
2005-06-29 04:13:00,1.48428,1.48439,1.48403,1.48415,51000000.0
2005-06-29 04:14:00,1.4842,1.48436,1.48416,1.48436,103400000.0
2005-06-29 04:15:00,1.48442,1.48465,1.48439,1.48459,118200002.0
2005-06-29 04:16:00,1.48464,1.48489,1.48448,1.48464,90200000.0
2005-06-29 04:17:00,1.4847,1.4847,1.48449,1.48454,40200000.0
2005-06-29 04:18:00,1.48451,1.48476,1.48448,1.48459,142600000.0
2005-06-29 04:19:00,1.4846,1.48461,1.48453,1.48456,82100000.0
2005-06-29 04:20:00,1.48453,1.48479,1.4845,1.48451,162600000.0
2005-06-29 04:21:00,1.48455,1.48496,1.48455,1.48487,77100000.0
2005-06-29 04:22:00,1.48484,1.48517,1.48456,1.48492,44900000.0
2005-06-29 04:23:00,1.48454,1.48461,1.48449,1.48451,46000000.0
2005-06-29 04:24:00,1.48452,1.48456,1.48437,1.48437,137800000.0
2005-06-29 04:25:00,1.48414,1.48463,1.48402,1.48451,198500001.0
2005-06-29 04:26:00,1.48458,1.48464,1.48448,1.48449,131800000.0
2005-06-29 04:27:00,1.4844,1.48445,1.48426,1.48428,57600000.0
2005-06-29 04:28:00,1.48453,1.48467,1.4842,1.4842,52900000.0
2005-06-29 04:29:00,1.48437,1.48486,1.48437,1.48464,84200001.0
2005-06-29 04:30:00,1.48422,1.48459,1.48421,1.48449,85000000.0
2005-06-29 04:31:00,1.48441,1.48449,1.4841,1.48437,24600000.0
2005-06-29 04:32:00,1.48448,1.48448,1.48439,1.48448,31000000.0
2005-06-29 04:33:00,1.48451,1.48451,1.4843,1.48431,58100000.0
2005-06-29 04:34:00,1.48434,1.48442,1.48429,1.48432,40700000.0
2005-06-29 04:36:00,1.48447,1.48461,1.48387,1.4845,166100000.0
2005-06-29 04:37:00,1.48443,1.48467,1.48412,1.48444,133200000.0
2005-06-29 04:38:00,1.48447,1.48456,1.48447,1.48451,52800000.0
2005-06-29 04:39:00,1.4845,1.48474,1.4845,1.4846,58200000.0
2005-06-29 04:40:00,1.48461,1.48519,1.48461,1.48519,39900000.0
2005-06-29 04:41:00,1.485,1.48526,1.48489,1.48526,51800000.0
2005-06-29 04:42:00,1.48508,1.48524,1.48503,1.4852,76200002.0
2005-06-29 04:43:00,1.48514,1.48514,1.48504,1.48504,58000000.0
2005-06-29 04:44:00,1.48507,1.4855,1.48507,1.48537,26600000.0
2005-06-29 04:45:00,1.48542,1.48565,1.48516,1.48546,34600000.0
2005-06-29 04:46:00,1.48523,1.48529,1.48515,1.48515,49900000.0
2005-06-29 04:47:00,1.48512,1.48561,1.48497,1.48561,92200000.0
2005-06-29 04:48:00,1.48541,1.48566,1.48535,1.48538,64500000.0
2005-06-29 04:49:00,1.48531,1.48541,1.485,1.485,65600000.0
2005-06-29 04:50:00,1.48536,1.48539,1.48517,1.48522,48600000.0
2005-06-29 04:51:00,1.48488,1.48488,1.48488,1.48488,33200000.0
2005-06-29 04:52:00,1.48488,1.48538,1.48488,1.48518,48800000.0
2005-06-29 04:53:00,1.4852,1.48547,1.4851,1.48515,35800000.0
2005-06-29 04:54:00,1.48489,1.48515,1.48489,1.4849,46400000.0
2005-06-29 04:55:00,1.48522,1.48551,1.48493,1.48551,23000000.0
2005-06-29 04:56:00,1.48529,1.48549,1.48515,1.48519,43000000.0
2005-06-29 04:57:00,1.48495,1.48543,1.48495,1.48521,38600000.0
2005-06-29 04:58:00,1.48526,1.48573,1.48526,1.48538,48000000.0
2005-06-29 04:59:00,1.48499,1.48526,1.48494,1.48494,95400000.0
2005-06-29 05:00:00,1.48524,1.48532,1.48516,1.48526,48300000.0
2005-06-29 05:01:00,1.48512,1.48545,1.48512,1.48545,46700000.0
2005-06-29 05:02:00,1.48538,1.48544,1.48513,1.48531,30300000.0
2005-06-29 05:03:00,1.4856,1.4857,1.4855,1.4856,183000000.0
2005-06-29 05:04:00,1.48509,1.48512,1.48497,1.48512,183000000.0
2005-06-29 05:05:00,1.48515,1.48524,1.4851,1.48514,149600000.0
2005-06-29 05:07:00,1.48503,1.48553,1.48503,1.48535,295200000.0
2005-06-29 05:08:00,1.48565,1.4857,1.4855,1.48552,300000001.0
2005-06-29 05:09:00,1.4854,1.48559,1.48519,1.48523,197800000.0
2005-06-29 05:10:00,1.48525,1.4854,1.48522,1.48534,258800000.0
2005-06-29 05:12:00,1.48521,1.48526,1.48516,1.48516,117200000.0
2005-06-29 05:13:00,1.48521,1.48546,1.48521,1.48526,122800000.0
2005-06-29 05:14:00,1.48521,1.48526,1.48516,1.48519,228400000.0
2005-06-29 05:15:00,1.48534,1.48557,1.48528,1.48555,34800000.0
2005-06-29 05:16:00,1.4858,1.4859,1.4857,1.4858,137800000.0
2005-06-29 05:17:00,1.4856,1.48575,1.48545,1.48575,137800000.0
2005-06-29 05:18:00,1.48575,1.48575,1.4855,1.48565,268700000.0
2005-06-29 05:19:00,1.48542,1.48575,1.4854,1.48542,253100000.0
2005-06-29 05:20:00,1.48545,1.4856,1.4854,1.4855,263300000.0
2005-06-29 05:21:00,1.4854,1.48572,1.48515,1.48524,350300000.0
2005-06-29 05:22:00,1.48515,1.48534,1.48508,1.48531,217200001.0
2005-06-29 05:23:00,1.48528,1.48541,1.48528,1.48536,134700000.0
2005-06-29 05:24:00,1.48532,1.48532,1.48519,1.4852,145600000.0
2005-06-29 05:25:00,1.48539,1.48558,1.48524,1.48533,267000000.0
2005-06-29 05:26:00,1.48531,1.48531,1.48517,1.48529,99500000.0
2005-06-29 05:27:00,1.48559,1.4857,1.48533,1.48555,188000000.0
2005-06-29 05:28:00,1.48565,1.48575,1.4854,1.48565,270800000.0
2005-06-29 05:29:00,1.4856,1.4857,1.48542,1.4855,257200001.0
2005-06-29 05:30:00,1.4855,1.4857,1.4854,1.48542,220000001.0
2005-06-29 05:31:00,1.48545,1.48571,1.48536,1.48539,78800000.0
2005-06-29 05:32:00,1.4855,1.48563,1.48541,1.48549,148400000.0
2005-06-29 05:33:00,1.48546,1.48555,1.48535,1.48542,237300000.0
2005-06-29 05:34:00,1.48533,1.48563,1.48519,1.4852,247600000.0
2005-06-29 05:35:00,1.48539,1.48546,1.48531,1.48541,27400000.0
2005-06-29 05:36:00,1.48528,1.48545,1.48519,1.48532,181000000.0
2005-06-29 05:38:00,1.48523,1.48544,1.48519,1.48541,145600000.0
2005-06-29 05:39:00,1.48541,1.48551,1.48531,1.48541,151600000.0
2005-06-29 05:40:00,1.48524,1.48551,1.48516,1.48541,249100000.0
2005-06-29 05:42:00,1.48536,1.48541,1.48521,1.48526,241300001.0
2005-06-29 05:43:00,1.48531,1.48555,1.48531,1.48555,92600000.0
2005-06-29 05:44:00,1.48572,1.48587,1.48557,1.48565,110400000.0
2005-06-29 05:45:00,1.48571,1.48603,1.48571,1.48589,139600000.0
2005-06-29 05:46:00,1.48608,1.48623,1.48603,1.48613,181200000.0
2005-06-29 05:47:00,1.48613,1.48618,1.48598,1.48615,237500000.0
2005-06-29 05:48:00,1.48586,1.48607,1.48578,1.48606,321000003.0
2005-06-29 05:49:00,1.48601,1.48605,1.48572,1.48574,230000001.0
2005-06-29 05:50:00,1.48576,1.48621,1.48576,1.48584,262400000.0
2005-06-29 05:51:00,1.48589,1.48589,1.48574,1.48574,186000000.0
2005-06-29 05:52:00,1.4861,1.4862,1.4858,1.4861,112500000.0
2005-06-29 05:53:00,1.48593,1.4862,1.48588,1.48589,112500000.0
2005-06-29 05:54:00,1.48595,1.48616,1.48578,1.48605,199500000.0
2005-06-29 05:55:00,1.48608,1.48618,1.48593,1.48603,200900000.0
2005-06-29 05:56:00,1.4865,1.4866,1.4864,1.4865,198700000.0
2005-06-29 05:57:00,1.48613,1.48621,1.48611,1.48614,198700000.0
2005-06-29 05:58:00,1.48622,1.48632,1.48611,1.48611,141800000.0
2005-06-29 05:59:00,1.48621,1.48621,1.48603,1.48606,66600000.0
2005-06-29 06:00:00,1.48611,1.48621,1.48609,1.48616,225100000.0
2005-06-29 06:02:00,1.48616,1.48633,1.48613,1.4862,221800001.0
2005-06-29 06:04:00,1.48626,1.48633,1.4862,1.48624,194800002.0
2005-06-29 06:06:00,1.48635,1.48651,1.4863,1.48643,84400000.0
2005-06-29 06:07:00,1.48647,1.4865,1.48625,1.48645,331800001.0
2005-06-29 06:08:00,1.4863,1.48658,1.48629,1.48637,605500002.0
2005-06-29 06:09:00,1.48639,1.48675,1.48638,1.48654,378000002.0
2005-06-29 06:10:00,1.48657,1.48667,1.48647,1.48649,291500000.0
2005-06-29 06:11:00,1.48652,1.48663,1.48645,1.48651,464100000.0
2005-06-29 06:12:00,1.48634,1.48662,1.48626,1.48662,253500001.0
2005-06-29 06:13:00,1.48657,1.48672,1.48639,1.48639,328000002.0
2005-06-29 06:14:00,1.48655,1.4866,1.48624,1.48635,343300001.0
2005-06-29 06:15:00,1.48635,1.48642,1.48625,1.48638,157200000.0
2005-06-29 06:16:00,1.4867,1.4868,1.4866,1.4867,172600000.0
2005-06-29 06:17:00,1.48625,1.4864,1.48625,1.48625,172600000.0
2005-06-29 06:18:00,1.48625,1.48643,1.48618,1.48618,253600002.0
2005-06-29 06:19:00,1.48614,1.48634,1.48614,1.4863,162400000.0
2005-06-29 06:20:00,1.48623,1.48638,1.48613,1.48616,312300000.0
2005-06-29 06:21:00,1.4863,1.48641,1.4862,1.48638,267200000.0
2005-06-29 06:22:00,1.48632,1.48644,1.48609,1.48609,270000000.0
2005-06-29 06:24:00,1.48609,1.48619,1.48595,1.48612,371100001.0
2005-06-29 06:25:00,1.48623,1.48631,1.48616,1.48618,230000001.0
2005-06-29 06:26:00,1.48611,1.48623,1.48603,1.48619,337000000.0
2005-06-29 06:27:00,1.48617,1.48632,1.48615,1.48619,326200001.0
2005-06-29 06:28:00,1.48614,1.48629,1.48598,1.48606,375700001.0
2005-06-29 06:29:00,1.48603,1.48613,1.48593,1.48596,89200000.0
2005-06-29 06:30:00,1.48595,1.48623,1.48593,1.4861,282200002.0
2005-06-29 06:31:00,1.48619,1.48626,1.48606,1.48618,134000000.0
2005-06-29 06:32:00,1.48616,1.48622,1.48607,1.48608,169900000.0
2005-06-29 06:33:00,1.48606,1.48623,1.48603,1.48606,269600000.0
2005-06-29 06:34:00,1.48608,1.48618,1.48598,1.48613,233500002.0
2005-06-29 06:35:00,1.48598,1.48623,1.48596,1.48598,149700000.0
2005-06-29 06:36:00,1.48605,1.48608,1.48587,1.48587,67000000.0
2005-06-29 06:37:00,1.48586,1.48594,1.48583,1.48588,202400001.0
2005-06-29 06:38:00,1.48602,1.48624,1.48599,1.48601,108400000.0
2005-06-29 06:39:00,1.48609,1.48614,1.48604,1.48609,43100000.0
2005-06-29 06:40:00,1.48606,1.48612,1.48591,1.48602,101700000.0
2005-06-29 06:41:00,1.48601,1.48609,1.4859,1.48597,221400000.0
2005-06-29 06:42:00,1.48603,1.48619,1.48595,1.48608,307000000.0
2005-06-29 06:43:00,1.48613,1.48615,1.48598,1.48599,180700001.0
2005-06-29 06:44:00,1.48596,1.48596,1.48581,1.48586,310300001.0
2005-06-29 06:45:00,1.48591,1.48596,1.48581,1.48596,238100000.0
2005-06-29 06:46:00,1.48586,1.48587,1.48569,1.48587,258300001.0
2005-06-29 06:47:00,1.48579,1.48587,1.48569,1.48582,258400000.0
2005-06-29 06:48:00,1.48566,1.48589,1.48564,1.48579,49400000.0
2005-06-29 06:49:00,1.48574,1.48599,1.48566,1.48576,266400001.0
2005-06-29 06:50:00,1.48576,1.48576,1.48541,1.48542,45500000.0
2005-06-29 06:51:00,1.48558,1.48558,1.48516,1.48543,37800000.0
2005-06-29 06:52:00,1.48537,1.48583,1.48537,1.48583,282700001.0
2005-06-29 06:53:00,1.48587,1.48604,1.4855,1.48555,229600001.0
2005-06-29 06:54:00,1.48575,1.48601,1.48565,1.48574,445700001.0
2005-06-29 06:55:00,1.48575,1.48599,1.48568,1.48578,312600000.0
2005-06-29 06:56:00,1.48604,1.48611,1.48598,1.48604,49400000.0
2005-06-29 06:57:00,1.48609,1.48614,1.48606,1.48607,58600000.0
2005-06-29 06:58:00,1.48604,1.48609,1.48589,1.48602,227300001.0
2005-06-29 06:59:00,1.48603,1.4864,1.48603,1.48614,365900000.0
2005-06-29 07:00:00,1.48626,1.48631,1.48619,1.48621,140200000.0
2005-06-29 07:01:00,1.48606,1.48621,1.48606,1.48619,299300001.0
2005-06-29 07:03:00,1.48623,1.48648,1.4862,1.48632,144400000.0
2005-06-29 07:04:00,1.48617,1.48637,1.48611,1.48613,371500003.0
2005-06-29 07:05:00,1.48616,1.48616,1.486,1.48606,121800000.0
2005-06-29 07:06:00,1.48611,1.48623,1.486,1.48619,221700000.0
2005-06-29 07:07:00,1.48602,1.48616,1.48593,1.48597,188800000.0
2005-06-29 07:08:00,1.48582,1.48595,1.48565,1.48569,272700002.0
2005-06-29 07:09:00,1.48577,1.48578,1.48559,1.48567,222200000.0
2005-06-29 07:10:00,1.48589,1.48601,1.48581,1.48588,493900002.0
2005-06-29 07:11:00,1.48591,1.48597,1.48583,1.48585,384500001.0
2005-06-29 07:12:00,1.48578,1.48591,1.48569,1.48591,274700000.0
2005-06-29 07:13:00,1.48584,1.48592,1.48576,1.48586,267000000.0
2005-06-29 07:14:00,1.48587,1.48598,1.48584,1.48584,562300000.0
2005-06-29 07:16:00,1.48596,1.48606,1.48591,1.48603,173700000.0
2005-06-29 07:17:00,1.48594,1.48594,1.48565,1.48575,234600001.0
2005-06-29 07:18:00,1.4858,1.48606,1.48573,1.48605,461500001.0
2005-06-29 07:19:00,1.48608,1.48621,1.48593,1.48613,335800000.0
2005-06-29 07:20:00,1.48601,1.48606,1.48581,1.48594,409700001.0
2005-06-29 07:22:00,1.48588,1.48604,1.48583,1.48596,376600001.0
2005-06-29 07:23:00,1.48598,1.48614,1.48581,1.48598,390700000.0
2005-06-29 07:24:00,1.48596,1.48608,1.48581,1.48586,329500000.0
2005-06-29 07:25:00,1.48588,1.48593,1.48573,1.48583,368700001.0
2005-06-29 07:26:00,1.4858,1.48601,1.48573,1.48593,288600000.0
2005-06-29 07:27:00,1.48593,1.48604,1.48579,1.48601,142600001.0
2005-06-29 07:28:00,1.48611,1.48611,1.48595,1.48598,218300001.0
2005-06-29 07:29:00,1.48599,1.48623,1.48586,1.48591,242200000.0
2005-06-29 07:30:00,1.48581,1.48596,1.48576,1.48588,533600000.0
2005-06-29 07:31:00,1.48581,1.48599,1.48578,1.48594,282500001.0
2005-06-29 07:32:00,1.48602,1.48629,1.48594,1.48622,444900001.0
2005-06-29 07:33:00,1.4861,1.48623,1.486,1.4861,335800000.0
2005-06-29 07:34:00,1.48618,1.48622,1.48605,1.48612,296500000.0
2005-06-29 07:35:00,1.48612,1.48628,1.48612,1.48615,253100000.0
2005-06-29 07:36:00,1.48613,1.48613,1.48586,1.48608,388200003.0
2005-06-29 07:37:00,1.48605,1.48613,1.48583,1.48592,234300001.0
2005-06-29 07:38:00,1.48607,1.48627,1.48607,1.48614,49400001.0
2005-06-29 07:39:00,1.48598,1.48608,1.48588,1.48608,341600000.0
2005-06-29 07:40:00,1.48603,1.48615,1.4859,1.48598,370300001.0
2005-06-29 07:41:00,1.48595,1.48613,1.48588,1.48612,664800001.0
2005-06-29 07:42:00,1.48618,1.48623,1.48604,1.48616,338300001.0
2005-06-29 07:43:00,1.48613,1.48629,1.48606,1.48618,213100000.0
2005-06-29 07:44:00,1.48619,1.48621,1.48606,1.48611,388300000.0
2005-06-29 07:45:00,1.48616,1.48626,1.48604,1.48609,406400001.0
2005-06-29 07:46:00,1.48614,1.48634,1.48607,1.4862,373200000.0
2005-06-29 07:47:00,1.48616,1.48668,1.48616,1.4862,727200003.0
2005-06-29 07:48:00,1.48613,1.48637,1.48598,1.48598,743500001.0
2005-06-29 07:49:00,1.48611,1.48621,1.48591,1.48604,723800002.0
2005-06-29 07:50:00,1.48605,1.48616,1.48588,1.48602,568800000.0
2005-06-29 07:51:00,1.48629,1.48631,1.48601,1.48623,566100001.0
2005-06-29 07:52:00,1.48621,1.48629,1.48609,1.48619,451400000.0
2005-06-29 07:53:00,1.48616,1.48639,1.48601,1.48623,567000003.0
2005-06-29 07:54:00,1.48618,1.48631,1.48609,1.48616,361800000.0
2005-06-29 07:55:00,1.48617,1.48636,1.48605,1.48611,362700000.0
2005-06-29 07:56:00,1.48596,1.48614,1.48573,1.48578,635700000.0
2005-06-29 07:57:00,1.48558,1.48599,1.48554,1.48566,587700001.0
2005-06-29 07:58:00,1.48566,1.48569,1.48541,1.48541,785300003.0
2005-06-29 07:59:00,1.4855,1.48579,1.48544,1.48562,418000000.0
2005-06-29 08:00:00,1.48574,1.48591,1.48563,1.48581,414700001.0
2005-06-29 08:01:00,1.48569,1.48604,1.48556,1.48563,448200002.0
2005-06-29 08:02:00,1.48553,1.48561,1.48544,1.48553,251200001.0
2005-06-29 08:03:00,1.48546,1.48553,1.4853,1.48548,452500000.0
2005-06-29 08:04:00,1.48539,1.48558,1.48536,1.48548,393300002.0
2005-06-29 08:05:00,1.48543,1.48543,1.48512,1.48518,321200001.0
2005-06-29 08:06:00,1.48545,1.48558,1.48522,1.48533,668500003.0
2005-06-29 08:07:00,1.48518,1.48537,1.48515,1.48537,482000001.0
2005-06-29 08:08:00,1.48542,1.4855,1.48532,1.48541,361100000.0
2005-06-29 08:09:00,1.48543,1.48558,1.48519,1.48523,465900000.0
2005-06-29 08:10:00,1.48523,1.48547,1.48503,1.48546,490200000.0
2005-06-29 08:11:00,1.48547,1.48555,1.48523,1.48541,294900000.0
2005-06-29 08:12:00,1.48524,1.48529,1.48501,1.48501,385100001.0
2005-06-29 08:13:00,1.48493,1.48505,1.48454,1.48454,213700000.0
2005-06-29 08:14:00,1.48419,1.48447,1.48357,1.48357,111900000.0
2005-06-29 08:15:00,1.48335,1.48366,1.48317,1.48366,275800000.0
2005-06-29 08:16:00,1.48353,1.48387,1.48323,1.48356,315000000.0
2005-06-29 08:17:00,1.48341,1.48345,1.48228,1.48228,234500000.0
2005-06-29 08:18:00,1.48245,1.48312,1.48245,1.48309,180700000.0
2005-06-29 08:19:00,1.4834,1.48362,1.48325,1.48358,312800002.0
2005-06-29 08:20:00,1.48352,1.48384,1.48329,1.48378,329800001.0
2005-06-29 08:21:00,1.48367,1.48375,1.48336,1.48339,514400000.0
2005-06-29 08:22:00,1.4833,1.48366,1.4833,1.4836,371500002.0
2005-06-29 08:23:00,1.48362,1.48371,1.48337,1.48342,259600000.0
2005-06-29 08:24:00,1.48341,1.48348,1.48313,1.48344,473200000.0
2005-06-29 08:25:00,1.48347,1.48378,1.4831,1.4831,601900001.0
2005-06-29 08:26:00,1.48315,1.48368,1.48315,1.48368,356900003.0
2005-06-29 08:27:00,1.48375,1.48382,1.48345,1.48347,389000000.0
2005-06-29 08:28:00,1.48344,1.48391,1.48332,1.48358,570200001.0
2005-06-29 08:29:00,1.48348,1.48373,1.48341,1.48354,507900001.0
2005-06-29 08:30:00,1.48382,1.4843,1.48381,1.4843,436500001.0
2005-06-29 08:31:00,1.48433,1.48444,1.48414,1.48414,231500000.0
2005-06-29 08:32:00,1.48417,1.48439,1.48398,1.48437,275400001.0
2005-06-29 08:33:00,1.48422,1.48422,1.48399,1.48419,206000000.0
2005-06-29 08:34:00,1.48416,1.48435,1.48396,1.48409,649500001.0
2005-06-29 08:35:00,1.4843,1.48447,1.48419,1.48444,550000002.0
2005-06-29 08:36:00,1.48444,1.48461,1.48395,1.48409,366600000.0
2005-06-29 08:37:00,1.48394,1.48421,1.48356,1.48356,319600001.0
2005-06-29 08:38:00,1.4834,1.48352,1.48322,1.48348,326300001.0
2005-06-29 08:39:00,1.48357,1.48361,1.48329,1.48333,558000001.0
2005-06-29 08:40:00,1.4833,1.48349,1.48289,1.48289,397500001.0
2005-06-29 08:41:00,1.48303,1.48337,1.48296,1.48306,450700000.0
2005-06-29 08:42:00,1.48323,1.48341,1.48307,1.48322,448200001.0
2005-06-29 08:43:00,1.48362,1.48392,1.48354,1.48354,319400000.0
2005-06-29 08:44:00,1.48358,1.48382,1.48355,1.48373,451700000.0
2005-06-29 08:45:00,1.48381,1.48403,1.48369,1.48374,599800000.0
2005-06-29 08:46:00,1.48352,1.48411,1.48352,1.4838,766000004.0
2005-06-29 08:47:00,1.48402,1.48411,1.48384,1.48385,520200001.0
2005-06-29 08:48:00,1.4838,1.48412,1.48374,1.48396,382500002.0
2005-06-29 08:49:00,1.4839,1.48405,1.48375,1.48381,455400002.0
2005-06-29 08:50:00,1.48389,1.48407,1.48378,1.48392,540100001.0
2005-06-29 08:51:00,1.48381,1.48397,1.4835,1.48356,551700001.0
2005-06-29 08:52:00,1.48374,1.48403,1.48373,1.48383,614900001.0
2005-06-29 08:53:00,1.48411,1.48428,1.48377,1.4839,412800000.0
2005-06-29 08:54:00,1.48389,1.48424,1.48374,1.48414,634100001.0
2005-06-29 08:55:00,1.4842,1.48423,1.48392,1.48401,583600002.0
2005-06-29 08:56:00,1.48392,1.48412,1.48378,1.48392,577900000.0
2005-06-29 08:57:00,1.48389,1.48422,1.48355,1.4838,483800000.0
2005-06-29 08:58:00,1.48387,1.48417,1.48381,1.48397,462500001.0
2005-06-29 08:59:00,1.48405,1.48413,1.48377,1.48377,325900002.0
2005-06-29 09:00:00,1.48377,1.48404,1.48371,1.48375,513200001.0
2005-06-29 09:01:00,1.4836,1.48386,1.48344,1.48344,395300000.0
2005-06-29 09:02:00,1.48323,1.48353,1.48316,1.48317,693400001.0
2005-06-29 09:03:00,1.48318,1.48339,1.48305,1.48317,602600000.0
2005-06-29 09:04:00,1.48327,1.48327,1.48281,1.4829,638000004.0
2005-06-29 09:05:00,1.48257,1.48278,1.48253,1.48275,619500001.0
2005-06-29 09:06:00,1.48257,1.48284,1.48233,1.48281,542000001.0
2005-06-29 09:07:00,1.48265,1.48276,1.48245,1.48264,306700001.0
2005-06-29 09:08:00,1.48269,1.48276,1.48261,1.48266,214900001.0
2005-06-29 09:09:00,1.48278,1.4829,1.48256,1.4826,301400000.0
2005-06-29 09:10:00,1.48277,1.48295,1.48269,1.48274,388800001.0
2005-06-29 09:11:00,1.48273,1.48306,1.48269,1.48283,569300001.0
2005-06-29 09:12:00,1.48318,1.4834,1.48311,1.48318,501600001.0
2005-06-29 09:13:00,1.4832,1.48343,1.48305,1.48318,489300000.0
2005-06-29 09:14:00,1.48321,1.48344,1.48316,1.48334,262700000.0
2005-06-29 09:15:00,1.48313,1.48313,1.48273,1.483,407500000.0
2005-06-29 09:16:00,1.48287,1.48305,1.48276,1.48285,465600000.0
2005-06-29 09:17:00,1.48264,1.48291,1.48261,1.4828,548000002.0
2005-06-29 09:18:00,1.48296,1.48318,1.48296,1.48318,195000000.0
2005-06-29 09:19:00,1.48314,1.4833,1.48299,1.48303,433800000.0
2005-06-29 09:20:00,1.48315,1.48336,1.48315,1.4833,295200000.0
2005-06-29 09:21:00,1.48346,1.48365,1.48339,1.48349,348300001.0
2005-06-29 09:22:00,1.48356,1.48371,1.48339,1.48339,343100000.0
2005-06-29 09:23:00,1.48352,1.48352,1.48323,1.48327,392200000.0
2005-06-29 09:24:00,1.48312,1.48314,1.48276,1.48296,309000000.0
2005-06-29 09:25:00,1.48291,1.48304,1.48288,1.48291,384900000.0
2005-06-29 09:26:00,1.48256,1.48281,1.48249,1.48281,496300000.0
2005-06-29 09:27:00,1.48277,1.48304,1.48273,1.48281,364100001.0
2005-06-29 09:28:00,1.48287,1.48302,1.48269,1.48296,479500000.0
2005-06-29 09:29:00,1.48302,1.48317,1.48292,1.48304,447600001.0
2005-06-29 09:30:00,1.48303,1.48335,1.48283,1.4829,684900000.0
2005-06-29 09:31:00,1.48271,1.48303,1.48271,1.48288,387400000.0
2005-06-29 09:32:00,1.48291,1.48308,1.48284,1.48308,414800000.0
2005-06-29 09:33:00,1.48314,1.48323,1.48303,1.48303,304000000.0
2005-06-29 09:34:00,1.4829,1.48293,1.48271,1.48279,415000001.0
2005-06-29 09:35:00,1.48275,1.483,1.48275,1.48293,247100000.0
2005-06-29 09:36:00,1.48298,1.48303,1.48275,1.48287,403400002.0
2005-06-29 09:37:00,1.48295,1.48312,1.48279,1.48289,411700001.0
2005-06-29 09:38:00,1.48272,1.48303,1.48272,1.48285,413500001.0
2005-06-29 09:39:00,1.48278,1.48283,1.4826,1.48269,444300000.0
2005-06-29 09:40:00,1.48265,1.48269,1.48235,1.48254,346800000.0
2005-06-29 09:41:00,1.48253,1.48253,1.48208,1.48208,454200001.0
2005-06-29 09:42:00,1.48205,1.48214,1.48178,1.48188,510200000.0
2005-06-29 09:43:00,1.4819,1.48199,1.48183,1.48189,325200001.0
2005-06-29 09:44:00,1.48194,1.48206,1.48177,1.48193,469500001.0
2005-06-29 09:45:00,1.48199,1.48199,1.48174,1.48195,580500002.0
2005-06-29 09:46:00,1.48182,1.48207,1.48177,1.48193,283000001.0
2005-06-29 09:47:00,1.48203,1.48214,1.48194,1.4821,396600002.0
2005-06-29 09:48:00,1.482,1.48221,1.48189,1.48208,349200003.0
2005-06-29 09:49:00,1.48173,1.4819,1.48152,1.48188,585700000.0
2005-06-29 09:50:00,1.48192,1.48201,1.48171,1.48193,445000001.0
2005-06-29 09:51:00,1.48217,1.48229,1.48201,1.48218,446100000.0
2005-06-29 09:52:00,1.48197,1.48251,1.48196,1.48226,503900003.0
2005-06-29 09:53:00,1.48233,1.48243,1.48205,1.48236,304800000.0
2005-06-29 09:54:00,1.48239,1.48263,1.48228,1.4824,505300000.0
2005-06-29 09:55:00,1.4824,1.48299,1.48234,1.48299,619600001.0
2005-06-29 09:56:00,1.48316,1.48321,1.48279,1.48315,368400001.0
2005-06-29 09:57:00,1.48318,1.48327,1.48296,1.48301,558200000.0
2005-06-29 09:58:00,1.4835,1.48358,1.48317,1.48318,758000000.0
2005-06-29 09:59:00,1.48348,1.48383,1.48338,1.48363,585400001.0
2005-06-29 10:00:00,1.48338,1.48344,1.48198,1.4828,268400002.0
2005-06-29 10:01:00,1.483,1.48338,1.48292,1.483,643100001.0
2005-06-29 10:02:00,1.483,1.48351,1.48284,1.48343,648700002.0
2005-06-29 10:03:00,1.48348,1.48348,1.48299,1.48323,449900001.0
2005-06-29 10:04:00,1.48314,1.4835,1.48295,1.4835,439900001.0
2005-06-29 10:05:00,1.48317,1.48345,1.4831,1.48343,420100000.0
2005-06-29 10:06:00,1.48359,1.48393,1.48354,1.48359,550600000.0
2005-06-29 10:07:00,1.48357,1.48385,1.4835,1.4836,557300001.0
2005-06-29 10:08:00,1.48341,1.48394,1.48341,1.48383,518800003.0
2005-06-29 10:09:00,1.48406,1.48437,1.48397,1.48423,527100001.0
2005-06-29 10:10:00,1.48407,1.4842,1.48399,1.4841,392800000.0
2005-06-29 10:11:00,1.48416,1.48438,1.48396,1.48419,391700002.0
2005-06-29 10:12:00,1.48405,1.48415,1.48393,1.48409,497700002.0
2005-06-29 10:13:00,1.48399,1.48402,1.48384,1.48394,528400001.0
2005-06-29 10:14:00,1.48404,1.48413,1.48384,1.48399,595100005.0
2005-06-29 10:15:00,1.48411,1.48418,1.48392,1.48396,389900000.0
2005-06-29 10:16:00,1.48391,1.48418,1.48386,1.48407,384800002.0
2005-06-29 10:17:00,1.48398,1.48398,1.48336,1.48351,307200002.0
2005-06-29 10:18:00,1.48357,1.48379,1.48354,1.48359,430000001.0
2005-06-29 10:19:00,1.48363,1.48371,1.48349,1.48354,311400001.0
2005-06-29 10:20:00,1.48356,1.48357,1.48326,1.48329,533500003.0
2005-06-29 10:21:00,1.48319,1.48341,1.48301,1.48319,418700003.0
2005-06-29 10:22:00,1.48313,1.48333,1.48304,1.48325,397500002.0
2005-06-29 10:23:00,1.48321,1.48349,1.48316,1.48331,460700001.0
2005-06-29 10:24:00,1.48347,1.4837,1.48343,1.48367,423500001.0
2005-06-29 10:25:00,1.48387,1.48443,1.48387,1.48435,369500001.0
2005-06-29 10:26:00,1.48438,1.48464,1.48436,1.4844,532200004.0
2005-06-29 10:27:00,1.48433,1.48433,1.48403,1.48419,480400000.0
2005-06-29 10:28:00,1.48438,1.48457,1.48426,1.4843,645700003.0
2005-06-29 10:29:00,1.48443,1.48458,1.48423,1.4843,522000002.0
2005-06-29 10:30:00,1.48432,1.48458,1.48419,1.48438,610400002.0
2005-06-29 10:31:00,1.48447,1.48486,1.48445,1.48481,497200002.0
2005-06-29 10:32:00,1.48499,1.48527,1.4847,1.4847,482300000.0
2005-06-29 10:33:00,1.48492,1.48532,1.48487,1.48513,485700001.0
2005-06-29 10:34:00,1.48508,1.48508,1.48471,1.48494,364800001.0
2005-06-29 10:35:00,1.48493,1.48525,1.48493,1.48499,492600001.0
2005-06-29 10:36:00,1.48486,1.48504,1.48463,1.48493,524000000.0
2005-06-29 10:37:00,1.48499,1.48504,1.48479,1.48499,479400001.0
2005-06-29 10:38:00,1.48486,1.48507,1.48478,1.48478,387800000.0
2005-06-29 10:39:00,1.48482,1.48495,1.48467,1.48487,446300000.0
2005-06-29 10:40:00,1.48485,1.48507,1.48477,1.48507,337600002.0
2005-06-29 10:41:00,1.48515,1.48541,1.48498,1.48517,658900002.0
2005-06-29 10:42:00,1.48541,1.48571,1.48533,1.48551,399000001.0
2005-06-29 10:43:00,1.48543,1.48565,1.4851,1.48525,462500001.0
2005-06-29 10:44:00,1.48559,1.48567,1.48524,1.48548,605900000.0
2005-06-29 10:45:00,1.4854,1.48549,1.48519,1.4853,586600003.0
2005-06-29 10:46:00,1.48535,1.4857,1.48529,1.4857,324300000.0
2005-06-29 10:47:00,1.4858,1.48614,1.48569,1.48584,404800001.0
2005-06-29 10:48:00,1.48577,1.48606,1.48552,1.48563,566100003.0
2005-06-29 10:49:00,1.48564,1.48585,1.48554,1.48554,421200002.0
2005-06-29 10:50:00,1.48553,1.48592,1.48544,1.48567,508400002.0
2005-06-29 10:51:00,1.48541,1.48577,1.48535,1.48553,442000000.0
2005-06-29 10:52:00,1.48552,1.48564,1.48537,1.48555,280100001.0
2005-06-29 10:53:00,1.4854,1.48596,1.4854,1.48582,395100001.0
2005-06-29 10:54:00,1.48567,1.48579,1.48546,1.48558,394500000.0
2005-06-29 10:55:00,1.48553,1.48568,1.48532,1.48532,518200000.0
2005-06-29 10:56:00,1.48527,1.48539,1.48494,1.48539,479400001.0
2005-06-29 10:57:00,1.48537,1.48537,1.48511,1.48534,357500000.0
2005-06-29 10:58:00,1.48537,1.48547,1.48517,1.48532,426600001.0
2005-06-29 10:59:00,1.48516,1.48564,1.48515,1.48531,788500000.0
2005-06-29 11:00:00,1.48535,1.48538,1.48515,1.48527,498100001.0
2005-06-29 11:01:00,1.48523,1.48587,1.48523,1.48564,595900000.0
2005-06-29 11:02:00,1.48566,1.48591,1.4856,1.48574,497600001.0
2005-06-29 11:03:00,1.4857,1.48597,1.4857,1.48579,229900001.0
2005-06-29 11:04:00,1.48574,1.48584,1.48552,1.48582,598200001.0
2005-06-29 11:05:00,1.48589,1.48607,1.48576,1.48591,491700001.0
2005-06-29 11:06:00,1.48585,1.48587,1.48545,1.48587,645100002.0
2005-06-29 11:07:00,1.48577,1.48597,1.48568,1.48574,311700000.0
2005-06-29 11:08:00,1.48593,1.48593,1.48566,1.48588,358200001.0
2005-06-29 11:09:00,1.48585,1.48604,1.48574,1.48579,411000000.0
2005-06-29 11:10:00,1.48583,1.48608,1.48577,1.4859,450000000.0
2005-06-29 11:11:00,1.48594,1.4862,1.48584,1.48599,511900000.0
2005-06-29 11:12:00,1.48583,1.48634,1.48583,1.48615,506700001.0
2005-06-29 11:13:00,1.48616,1.48656,1.48597,1.48643,514600004.0
2005-06-29 11:14:00,1.48657,1.487,1.48649,1.487,518200000.0
2005-06-29 11:15:00,1.48708,1.48735,1.48707,1.48715,479700001.0
2005-06-29 11:16:00,1.4871,1.48745,1.48703,1.48745,427200001.0
2005-06-29 11:17:00,1.48751,1.48757,1.48723,1.48723,375000000.0
2005-06-29 11:18:00,1.48684,1.48691,1.48636,1.48653,389400001.0
2005-06-29 11:19:00,1.48639,1.48664,1.48635,1.48641,407200001.0
2005-06-29 11:20:00,1.4863,1.48645,1.4861,1.48625,601100003.0
2005-06-29 11:21:00,1.48626,1.48645,1.48609,1.48645,507500000.0
2005-06-29 11:22:00,1.48628,1.48655,1.48624,1.48648,578800002.0
2005-06-29 11:23:00,1.48648,1.48684,1.48642,1.48657,508900003.0
2005-06-29 11:24:00,1.48669,1.48669,1.48635,1.48635,396500001.0
2005-06-29 11:25:00,1.48616,1.48616,1.48572,1.48582,410800000.0
2005-06-29 11:26:00,1.4858,1.48602,1.48575,1.48586,488300001.0
2005-06-29 11:27:00,1.48603,1.48657,1.48602,1.48638,563400001.0
2005-06-29 11:28:00,1.48664,1.48664,1.48554,1.48611,363100000.0
2005-06-29 11:29:00,1.48608,1.48628,1.48584,1.48589,465100000.0
2005-06-29 11:30:00,1.48592,1.48604,1.48581,1.48592,460500001.0
2005-06-29 11:31:00,1.4861,1.48635,1.48598,1.48623,587800002.0
2005-06-29 11:32:00,1.48624,1.4864,1.48611,1.48636,463200000.0
2005-06-29 11:33:00,1.48643,1.48657,1.48634,1.4864,503700002.0
2005-06-29 11:34:00,1.48625,1.48627,1.48594,1.48596,634500002.0
2005-06-29 11:35:00,1.48613,1.48652,1.48613,1.48625,542300000.0
2005-06-29 11:36:00,1.48609,1.4863,1.486,1.4862,528800001.0
2005-06-29 11:37:00,1.48622,1.48652,1.48622,1.48649,498300001.0
2005-06-29 11:38:00,1.48658,1.48661,1.48637,1.4865,586200000.0
2005-06-29 11:39:00,1.48679,1.48702,1.48666,1.4867,725700002.0
2005-06-29 11:40:00,1.48676,1.48681,1.48654,1.4867,653400001.0
2005-06-29 11:41:00,1.48665,1.48683,1.48642,1.48665,721800000.0
2005-06-29 11:42:00,1.48665,1.48684,1.48647,1.48662,530500002.0
2005-06-29 11:43:00,1.48661,1.48683,1.48656,1.48659,572300000.0
2005-06-29 11:44:00,1.48673,1.48685,1.48656,1.48659,638700001.0
2005-06-29 11:45:00,1.48672,1.48689,1.48652,1.48664,523800000.0
2005-06-29 11:46:00,1.48675,1.48699,1.48656,1.48699,516400001.0
2005-06-29 11:47:00,1.48689,1.48698,1.48665,1.48692,447500001.0
2005-06-29 11:48:00,1.48691,1.48705,1.48675,1.48681,592800001.0
2005-06-29 11:49:00,1.48685,1.48685,1.48649,1.48657,458200001.0
2005-06-29 11:50:00,1.48637,1.48653,1.48625,1.4865,378000002.0
2005-06-29 11:51:00,1.48658,1.48665,1.48639,1.48656,148200000.0
2005-06-29 11:52:00,1.48655,1.48674,1.48649,1.48651,223700001.0
2005-06-29 11:53:00,1.48653,1.48667,1.48642,1.48651,194000000.0
2005-06-29 11:54:00,1.48646,1.48652,1.48605,1.48628,397000000.0
2005-06-29 11:55:00,1.48638,1.48651,1.4862,1.48626,432300001.0
2005-06-29 11:56:00,1.4867,1.48686,1.48654,1.48665,436700000.0
2005-06-29 11:57:00,1.48664,1.48685,1.48649,1.48677,516600002.0
2005-06-29 11:58:00,1.48675,1.48697,1.48666,1.48668,454100001.0
2005-06-29 11:59:00,1.48672,1.48691,1.48653,1.48658,468200002.0
2005-06-29 12:00:00,1.48676,1.48679,1.48649,1.48674,544600002.0
2005-06-29 12:01:00,1.48698,1.48728,1.48677,1.48677,404700000.0
2005-06-29 12:02:00,1.48683,1.48758,1.48683,1.48724,365700000.0
2005-06-29 12:03:00,1.48747,1.48765,1.48735,1.48765,382200001.0
2005-06-29 12:04:00,1.48745,1.48757,1.48723,1.48723,408600000.0
2005-06-29 12:05:00,1.4872,1.48727,1.48699,1.48709,408200002.0
2005-06-29 12:06:00,1.48706,1.48748,1.48706,1.48736,438800001.0
2005-06-29 12:07:00,1.48741,1.48741,1.48689,1.48719,325500001.0
2005-06-29 12:08:00,1.48739,1.48789,1.48739,1.48789,523100001.0
2005-06-29 12:09:00,1.48792,1.48813,1.48782,1.48786,453800003.0
2005-06-29 12:10:00,1.48766,1.4879,1.48745,1.48781,342500000.0
2005-06-29 12:11:00,1.48783,1.48802,1.48774,1.48793,196200001.0
2005-06-29 12:12:00,1.48784,1.48804,1.48778,1.48792,243200000.0
2005-06-29 12:13:00,1.48775,1.48795,1.48767,1.48782,498400001.0
2005-06-29 12:14:00,1.48785,1.48805,1.48766,1.48797,613100003.0
2005-06-29 12:15:00,1.48775,1.4879,1.48759,1.48782,286600000.0
2005-06-29 12:16:00,1.48781,1.48812,1.48765,1.48786,417300000.0
2005-06-29 12:17:00,1.48806,1.48936,1.48806,1.48931,214800000.0
2005-06-29 12:18:00,1.48935,1.48956,1.48884,1.48943,309000001.0
2005-06-29 12:19:00,1.48944,1.48944,1.4888,1.4888,466400000.0
2005-06-29 12:20:00,1.48871,1.48875,1.48849,1.48855,405500001.0
2005-06-29 12:21:00,1.48857,1.48894,1.48857,1.48886,414300003.0
2005-06-29 12:22:00,1.48901,1.48914,1.48889,1.4889,339100002.0
2005-06-29 12:23:00,1.48883,1.48904,1.48879,1.4889,360800002.0
2005-06-29 12:24:00,1.48873,1.48912,1.48871,1.48885,605700002.0
2005-06-29 12:25:00,1.48917,1.48939,1.489,1.48905,393300002.0
2005-06-29 12:26:00,1.48906,1.48921,1.48893,1.48909,426600000.0
2005-06-29 12:27:00,1.48888,1.48897,1.48872,1.48876,495800001.0
2005-06-29 12:28:00,1.48885,1.48908,1.48874,1.48893,499600000.0
2005-06-29 12:29:00,1.48871,1.48892,1.48864,1.48876,729400003.0
2005-06-29 12:30:00,1.4888,1.4892,1.4888,1.4892,565500001.0
2005-06-29 12:31:00,1.4894,1.48956,1.48919,1.48939,616100003.0
2005-06-29 12:32:00,1.48939,1.48954,1.48913,1.48933,614000001.0
2005-06-29 12:33:00,1.48963,1.48972,1.48947,1.4896,78700001.0
2005-06-29 12:34:00,1.48946,1.48985,1.48944,1.48948,574000002.0
2005-06-29 12:35:00,1.4896,1.48968,1.48936,1.48952,662500001.0
2005-06-29 12:36:00,1.48925,1.48937,1.489,1.48919,414500001.0
2005-06-29 12:37:00,1.48943,1.48951,1.48919,1.48931,502400000.0
2005-06-29 12:38:00,1.48936,1.48956,1.4893,1.48938,688100002.0
2005-06-29 12:39:00,1.4894,1.48972,1.48933,1.48967,478300003.0
2005-06-29 12:40:00,1.48959,1.48988,1.48957,1.48988,638400004.0
2005-06-29 12:41:00,1.48976,1.48984,1.48965,1.48972,222500000.0
2005-06-29 12:42:00,1.4896,1.48982,1.48877,1.48895,350900000.0
2005-06-29 12:43:00,1.48903,1.48932,1.48883,1.48883,468800001.0
2005-06-29 12:44:00,1.489,1.489,1.48865,1.48887,410200001.0
2005-06-29 12:45:00,1.48883,1.48907,1.48858,1.48865,518800000.0
2005-06-29 12:46:00,1.48849,1.48864,1.48845,1.48863,385600000.0
2005-06-29 12:47:00,1.48851,1.48853,1.48804,1.48819,438500000.0
2005-06-29 12:48:00,1.48801,1.48804,1.48771,1.48774,507600000.0
2005-06-29 12:49:00,1.48775,1.48795,1.48764,1.48777,457700000.0
2005-06-29 12:50:00,1.48771,1.48777,1.48727,1.48727,507800000.0
2005-06-29 12:51:00,1.48714,1.48727,1.48636,1.4871,428300002.0
2005-06-29 12:52:00,1.48726,1.48751,1.48716,1.48727,335300000.0
2005-06-29 12:53:00,1.48724,1.48746,1.4872,1.48745,257300000.0
2005-06-29 12:54:00,1.48742,1.48763,1.48737,1.48755,448900002.0
2005-06-29 12:55:00,1.48766,1.4879,1.48761,1.48766,480400000.0
2005-06-29 12:56:00,1.4878,1.48788,1.48751,1.48759,447600000.0
2005-06-29 12:57:00,1.48764,1.48789,1.48748,1.48774,549500001.0
2005-06-29 12:58:00,1.48766,1.48772,1.4875,1.48768,345400001.0
2005-06-29 12:59:00,1.48761,1.48802,1.48748,1.48778,714500001.0
2005-06-29 13:00:00,1.48786,1.48803,1.48783,1.48792,205900000.0
2005-06-29 13:01:00,1.48789,1.48795,1.48768,1.48772,354900000.0
2005-06-29 13:02:00,1.48779,1.48802,1.48772,1.48802,327200000.0
2005-06-29 13:03:00,1.48822,1.48848,1.48818,1.48833,538700002.0
2005-06-29 13:04:00,1.48844,1.48885,1.48828,1.48852,233000001.0
2005-06-29 13:05:00,1.4887,1.4889,1.4887,1.48883,152000000.0
2005-06-29 13:06:00,1.48886,1.48887,1.48852,1.48884,377400000.0
2005-06-29 13:07:00,1.48886,1.48902,1.48885,1.48885,325800000.0
2005-06-29 13:08:00,1.48871,1.48885,1.48857,1.48857,157700000.0
2005-06-29 13:09:00,1.48864,1.48943,1.48864,1.48913,297700000.0
2005-06-29 13:10:00,1.48925,1.48938,1.4892,1.48922,147100000.0
2005-06-29 13:11:00,1.48905,1.48905,1.48856,1.48856,439300004.0
2005-06-29 13:12:00,1.48846,1.48854,1.48814,1.48821,307300000.0
2005-06-29 13:13:00,1.48824,1.48824,1.48803,1.48808,319600001.0
2005-06-29 13:14:00,1.48792,1.48824,1.48784,1.48824,337300001.0
2005-06-29 13:15:00,1.48831,1.48831,1.48787,1.48787,399500000.0
2005-06-29 13:16:00,1.48776,1.48776,1.48753,1.48753,125600000.0
2005-06-29 13:17:00,1.48758,1.48762,1.48739,1.48746,120900000.0
2005-06-29 13:18:00,1.48722,1.48763,1.48722,1.48746,356700000.0
2005-06-29 13:19:00,1.48713,1.48741,1.48682,1.48741,305300000.0
2005-06-29 13:20:00,1.48735,1.48747,1.48662,1.48716,168500000.0
2005-06-29 13:21:00,1.48732,1.48741,1.48721,1.48721,170400000.0
2005-06-29 13:22:00,1.48727,1.48727,1.48706,1.4871,244000000.0
2005-06-29 13:23:00,1.48697,1.48724,1.48697,1.48697,280900000.0
2005-06-29 13:24:00,1.48705,1.48709,1.48677,1.48685,269300001.0
2005-06-29 13:25:00,1.48671,1.48675,1.4866,1.4867,163200000.0
2005-06-29 13:26:00,1.48687,1.48715,1.48687,1.48711,218300001.0
2005-06-29 13:27:00,1.48697,1.48712,1.48671,1.48696,336700001.0
2005-06-29 13:28:00,1.48734,1.48734,1.48674,1.48712,527100001.0
2005-06-29 13:29:00,1.48718,1.48732,1.48695,1.48698,646900001.0
2005-06-29 13:30:00,1.48724,1.4873,1.48695,1.48716,561100000.0
2005-06-29 13:31:00,1.48727,1.48749,1.4871,1.48728,543400002.0
2005-06-29 13:32:00,1.48724,1.48736,1.48716,1.4873,210000000.0
2005-06-29 13:33:00,1.4872,1.48742,1.4871,1.4871,462700000.0
2005-06-29 13:34:00,1.48692,1.48712,1.48686,1.48699,286700000.0
2005-06-29 13:35:00,1.48706,1.48725,1.48688,1.48713,327000000.0
2005-06-29 13:36:00,1.48685,1.48721,1.48681,1.48721,492300000.0
2005-06-29 13:37:00,1.48723,1.48739,1.48719,1.4872,527400004.0
2005-06-29 13:38:00,1.487,1.48722,1.48678,1.48678,407800001.0
2005-06-29 13:39:00,1.48683,1.48713,1.48683,1.48703,279700002.0
2005-06-29 13:40:00,1.48691,1.48733,1.48688,1.48704,359400000.0
2005-06-29 13:41:00,1.48715,1.48715,1.48683,1.48691,217200001.0
2005-06-29 13:42:00,1.48704,1.48716,1.487,1.48714,165600000.0
2005-06-29 13:43:00,1.48733,1.48733,1.48728,1.48731,116800000.0
2005-06-29 13:44:00,1.48726,1.48736,1.48702,1.48717,259800000.0
2005-06-29 13:45:00,1.487,1.48729,1.48692,1.48692,498100001.0
2005-06-29 13:46:00,1.48676,1.48701,1.4867,1.48674,420200001.0
2005-06-29 13:47:00,1.48664,1.48673,1.48638,1.48652,514400005.0
2005-06-29 13:48:00,1.48641,1.48646,1.48618,1.48646,208400000.0
2005-06-29 13:49:00,1.48662,1.48671,1.48659,1.48664,227900001.0
2005-06-29 13:50:00,1.48667,1.48672,1.48657,1.48669,305800000.0
2005-06-29 13:51:00,1.48673,1.48681,1.48664,1.48677,281100000.0
2005-06-29 13:52:00,1.48665,1.48703,1.48664,1.48688,411500000.0
2005-06-29 13:53:00,1.48671,1.4869,1.48659,1.48663,571400002.0
2005-06-29 13:54:00,1.48636,1.48674,1.48627,1.48648,373000001.0
2005-06-29 13:55:00,1.48634,1.48654,1.48616,1.48619,337000000.0
2005-06-29 13:56:00,1.48629,1.48645,1.48615,1.48622,459200004.0
2005-06-29 13:57:00,1.48617,1.48629,1.48596,1.48621,323500001.0
2005-06-29 13:58:00,1.48618,1.48637,1.48602,1.4863,276500001.0
2005-06-29 13:59:00,1.48615,1.48649,1.486,1.48633,406900000.0
2005-06-29 14:00:00,1.48623,1.48623,1.48548,1.48608,266700000.0
2005-06-29 14:01:00,1.48605,1.48633,1.48605,1.48623,447300001.0
2005-06-29 14:02:00,1.48632,1.48649,1.48572,1.4863,260600000.0
2005-06-29 14:03:00,1.48629,1.48637,1.48592,1.48615,509500001.0
2005-06-29 14:04:00,1.48615,1.48624,1.4859,1.48609,423000002.0
2005-06-29 14:05:00,1.4861,1.48654,1.48605,1.48635,403300004.0
2005-06-29 14:06:00,1.48645,1.48689,1.48628,1.4867,417500001.0
2005-06-29 14:07:00,1.48682,1.48682,1.48627,1.48628,385400001.0
2005-06-29 14:08:00,1.48619,1.48619,1.48571,1.48594,454700003.0
2005-06-29 14:09:00,1.48607,1.48624,1.486,1.48603,182500001.0
2005-06-29 14:10:00,1.48614,1.48616,1.48554,1.48565,263300002.0
2005-06-29 14:11:00,1.48575,1.48598,1.48543,1.48597,99400000.0
2005-06-29 14:12:00,1.48584,1.48584,1.48537,1.48537,238600000.0
2005-06-29 14:13:00,1.48555,1.48585,1.48554,1.48575,161800000.0
2005-06-29 14:14:00,1.48571,1.48597,1.48571,1.48596,200000000.0
2005-06-29 14:15:00,1.486,1.4861,1.48568,1.48596,409800001.0
2005-06-29 14:16:00,1.48596,1.48611,1.48577,1.48611,216200000.0
2005-06-29 14:17:00,1.48613,1.48615,1.48567,1.48595,612800001.0
2005-06-29 14:18:00,1.48617,1.48642,1.48595,1.48642,376800002.0
2005-06-29 14:19:00,1.4861,1.4862,1.48574,1.48592,426800001.0
2005-06-29 14:20:00,1.48592,1.48595,1.48578,1.4859,186900000.0
2005-06-29 14:21:00,1.486,1.48617,1.48592,1.48595,355000002.0
2005-06-29 14:22:00,1.48605,1.48609,1.48576,1.48589,612400001.0
2005-06-29 14:23:00,1.48621,1.48623,1.48593,1.486,131800000.0
2005-06-29 14:24:00,1.48589,1.48608,1.48578,1.48587,496600002.0
2005-06-29 14:25:00,1.48591,1.48614,1.48583,1.48593,556700002.0
2005-06-29 14:26:00,1.48579,1.48579,1.48533,1.48548,571200001.0
2005-06-29 14:27:00,1.48555,1.48555,1.48493,1.48538,426300000.0
2005-06-29 14:28:00,1.48525,1.48525,1.48479,1.4851,87900000.0
2005-06-29 14:29:00,1.48485,1.48502,1.48454,1.48461,48400000.0
2005-06-29 14:30:00,1.48502,1.48509,1.48393,1.48449,39100000.0
2005-06-29 14:31:00,1.48457,1.48474,1.48431,1.48431,37400000.0
2005-06-29 14:32:00,1.48429,1.48494,1.48424,1.48494,39800000.0
2005-06-29 14:33:00,1.48452,1.48485,1.48437,1.48467,31600000.0
2005-06-29 14:34:00,1.48464,1.48492,1.48455,1.48486,46900000.0
2005-06-29 14:35:00,1.485,1.48547,1.48477,1.4854,35800000.0
2005-06-29 14:36:00,1.4855,1.48559,1.48499,1.48499,51200000.0
2005-06-29 14:37:00,1.48556,1.48604,1.48556,1.48604,30400000.0
2005-06-29 14:38:00,1.48608,1.48608,1.48574,1.48585,38100000.0
2005-06-29 14:39:00,1.48519,1.4856,1.48511,1.48542,24400000.0
2005-06-29 14:40:00,1.48531,1.48531,1.48504,1.4851,33000000.0
2005-06-29 14:41:00,1.48524,1.48524,1.48487,1.48503,38400000.0
2005-06-29 14:42:00,1.48487,1.48496,1.48423,1.48423,40000000.0
2005-06-29 14:43:00,1.4848,1.48499,1.4847,1.48497,40200000.0
2005-06-29 14:44:00,1.48457,1.48478,1.48442,1.48478,62600000.0
2005-06-29 14:45:00,1.48462,1.48472,1.48432,1.48439,46800000.0
2005-06-29 14:46:00,1.48451,1.48465,1.48434,1.48449,54000001.0
2005-06-29 14:47:00,1.48457,1.48507,1.48457,1.48507,26700000.0
2005-06-29 14:48:00,1.48502,1.48526,1.48483,1.48526,45200000.0
2005-06-29 14:49:00,1.4852,1.4852,1.48494,1.485,59500000.0
2005-06-29 14:50:00,1.48512,1.48657,1.48512,1.48657,52200000.0
2005-06-29 14:51:00,1.48654,1.48654,1.48601,1.48605,31700000.0
2005-06-29 14:52:00,1.4858,1.48619,1.4858,1.48619,26600000.0
2005-06-29 14:53:00,1.48597,1.48623,1.48555,1.48599,38700000.0
2005-06-29 14:54:00,1.48613,1.48613,1.48551,1.48557,48400000.0
2005-06-29 14:55:00,1.48572,1.48584,1.48555,1.48563,37800000.0
2005-06-29 14:56:00,1.48578,1.48586,1.48549,1.48586,35000000.0
2005-06-29 14:57:00,1.48583,1.48583,1.48557,1.48571,22000000.0
2005-06-29 14:58:00,1.48546,1.4858,1.48542,1.48542,45800000.0
2005-06-29 14:59:00,1.48521,1.48549,1.48521,1.48531,32800000.0
2005-06-29 15:00:00,1.48549,1.48593,1.48534,1.48534,42400000.0
2005-06-29 15:01:00,1.48574,1.48582,1.48559,1.48559,30200000.0
2005-06-29 15:02:00,1.48563,1.48568,1.48528,1.48552,31200000.0
2005-06-29 15:03:00,1.48547,1.48565,1.48513,1.4853,55800000.0
2005-06-29 15:04:00,1.48542,1.48556,1.48524,1.48548,38500000.0
2005-06-29 15:05:00,1.48549,1.48566,1.48543,1.48559,52200000.0
2005-06-29 15:06:00,1.48544,1.48563,1.48505,1.48531,40800000.0
2005-06-29 15:07:00,1.48549,1.48549,1.48509,1.48525,35000000.0
2005-06-29 15:08:00,1.48511,1.48534,1.48502,1.48529,35400000.0
2005-06-29 15:09:00,1.48544,1.48558,1.48532,1.48533,31400000.0
2005-06-29 15:10:00,1.4851,1.48529,1.48505,1.48506,44100000.0
2005-06-29 15:11:00,1.48496,1.48496,1.4848,1.48482,28000000.0
2005-06-29 15:12:00,1.48463,1.48495,1.48453,1.48453,39600000.0
2005-06-29 15:13:00,1.48455,1.48455,1.4843,1.48441,33000000.0
2005-06-29 15:14:00,1.48407,1.48432,1.48394,1.48394,35000000.0
2005-06-29 15:15:00,1.48397,1.48425,1.48359,1.48425,64900000.0
2005-06-29 15:16:00,1.48423,1.48433,1.48404,1.48404,33000000.0
2005-06-29 15:17:00,1.48357,1.48357,1.48196,1.48286,43800000.0
2005-06-29 15:18:00,1.48244,1.48258,1.4822,1.48258,40200000.0
2005-06-29 15:19:00,1.48253,1.48298,1.4823,1.48279,37000000.0
2005-06-29 15:20:00,1.4828,1.48293,1.48256,1.48263,33000000.0
2005-06-29 15:21:00,1.48269,1.48285,1.48262,1.48284,31600000.0
2005-06-29 15:22:00,1.48261,1.483,1.4826,1.48289,40200000.0
2005-06-29 15:23:00,1.48299,1.48315,1.48271,1.48315,16200000.0
2005-06-29 15:24:00,1.48328,1.48328,1.48306,1.48321,34100000.0
2005-06-29 15:25:00,1.48323,1.48334,1.48308,1.48308,35200000.0
2005-06-29 15:26:00,1.48338,1.48338,1.4831,1.48334,28000000.0
2005-06-29 15:27:00,1.48341,1.4836,1.48323,1.48348,42200000.0
2005-06-29 15:28:00,1.48344,1.48381,1.48344,1.48381,37400000.0
2005-06-29 15:29:00,1.484,1.48412,1.48369,1.48375,40000000.0
2005-06-29 15:30:00,1.48372,1.48394,1.48342,1.48394,20800000.0
2005-06-29 15:31:00,1.48379,1.48379,1.48335,1.4835,46000000.0
2005-06-29 15:32:00,1.48326,1.48345,1.48322,1.48342,54200000.0
2005-06-29 15:33:00,1.48353,1.48353,1.48318,1.48339,33700000.0
2005-06-29 15:34:00,1.48328,1.48361,1.48328,1.48342,25600000.0
2005-06-29 15:35:00,1.48348,1.48348,1.483,1.483,42800000.0
2005-06-29 15:36:00,1.48347,1.48349,1.48322,1.48325,50400000.0
2005-06-29 15:37:00,1.48344,1.48344,1.48296,1.48319,38400000.0
2005-06-29 15:38:00,1.48307,1.48332,1.48305,1.4833,40500000.0
2005-06-29 15:39:00,1.48352,1.4836,1.48336,1.48336,35900000.0
2005-06-29 15:40:00,1.48333,1.48333,1.48303,1.48325,40000000.0
2005-06-29 15:41:00,1.4834,1.48353,1.48299,1.48353,34200000.0
2005-06-29 15:42:00,1.48347,1.48347,1.48292,1.48307,28200000.0
2005-06-29 15:43:00,1.48315,1.48337,1.483,1.48337,38000000.0
2005-06-29 15:44:00,1.48337,1.48377,1.48306,1.48377,19600000.0
2005-06-29 15:45:00,1.48352,1.48361,1.48284,1.48301,52600000.0
2005-06-29 15:46:00,1.48295,1.48307,1.48294,1.48294,45000000.0
2005-06-29 15:47:00,1.48292,1.48313,1.48271,1.48289,57700000.0
2005-06-29 15:48:00,1.48295,1.48317,1.4828,1.483,40300000.0
2005-06-29 15:49:00,1.48286,1.48301,1.48273,1.48289,67800000.0
2005-06-29 15:50:00,1.48258,1.48268,1.48255,1.48268,23600000.0
2005-06-29 15:51:00,1.48229,1.48229,1.48194,1.48213,28000000.0
2005-06-29 15:52:00,1.48213,1.48266,1.48213,1.48225,33300000.0
2005-06-29 15:53:00,1.48231,1.48253,1.48224,1.48234,57000000.0
2005-06-29 15:54:00,1.48232,1.48234,1.48209,1.48218,31800000.0
2005-06-29 15:55:00,1.48244,1.48251,1.48218,1.48232,30800000.0
2005-06-29 15:56:00,1.48229,1.4824,1.48188,1.48231,39400000.0
2005-06-29 15:57:00,1.48198,1.48226,1.48196,1.48196,31500000.0
2005-06-29 15:58:00,1.48195,1.48237,1.4818,1.48237,32600000.0
2005-06-29 15:59:00,1.48278,1.483,1.48264,1.483,44500000.0
2005-06-29 16:00:00,1.48364,1.48364,1.48288,1.48319,23600000.0
2005-06-29 16:01:00,1.48344,1.48386,1.48344,1.48362,39200000.0
2005-06-29 16:02:00,1.48366,1.48378,1.48329,1.48357,18200000.0
2005-06-29 16:03:00,1.4836,1.48445,1.4836,1.48415,29600000.0
2005-06-29 16:04:00,1.48386,1.48437,1.48373,1.48398,36100000.0
2005-06-29 16:05:00,1.48382,1.48392,1.48371,1.48386,30200000.0
2005-06-29 16:06:00,1.4836,1.48386,1.48348,1.48351,39600000.0
2005-06-29 16:07:00,1.4835,1.48367,1.4835,1.48359,44000000.0
2005-06-29 16:08:00,1.4837,1.4837,1.48329,1.48353,29400000.0
2005-06-29 16:09:00,1.48341,1.48361,1.48329,1.48361,31300000.0
2005-06-29 16:10:00,1.48405,1.48416,1.48368,1.48379,32600000.0
2005-06-29 16:11:00,1.48395,1.48529,1.48395,1.48524,19200000.0
2005-06-29 16:12:00,1.4851,1.48524,1.48508,1.48524,44600000.0
2005-06-29 16:13:00,1.4852,1.48526,1.48495,1.48507,14800000.0
2005-06-29 16:14:00,1.48497,1.48551,1.48492,1.48535,47200000.0
2005-06-29 16:15:00,1.48412,1.48441,1.48342,1.48433,32400000.0
2005-06-29 16:16:00,1.48401,1.48414,1.48386,1.48393,40000000.0
2005-06-29 16:17:00,1.48371,1.48375,1.48268,1.4827,37800000.0
2005-06-29 16:18:00,1.48336,1.48339,1.48289,1.48309,29800000.0
2005-06-29 16:19:00,1.48364,1.48369,1.48318,1.48331,22200000.0
2005-06-29 16:20:00,1.48305,1.48319,1.48232,1.48252,48200000.0
2005-06-29 16:21:00,1.4824,1.48263,1.48227,1.48246,38200000.0
2005-06-29 16:22:00,1.48255,1.4827,1.48242,1.48263,53800000.0
2005-06-29 16:23:00,1.48268,1.48268,1.4823,1.48245,41400000.0
2005-06-29 16:24:00,1.48247,1.4826,1.48221,1.48244,43600000.0
2005-06-29 16:25:00,1.48279,1.48279,1.48185,1.48207,37800000.0
2005-06-29 16:26:00,1.48214,1.4822,1.48186,1.48198,49800000.0
2005-06-29 16:27:00,1.48205,1.48239,1.48205,1.48218,30400000.0
2005-06-29 16:28:00,1.4824,1.48243,1.48208,1.48224,38000000.0
2005-06-29 16:29:00,1.4823,1.48236,1.48201,1.48217,35400000.0
2005-06-29 16:30:00,1.48207,1.48249,1.48128,1.48128,57600000.0
2005-06-29 16:31:00,1.48231,1.48274,1.4822,1.48247,78400002.0
2005-06-29 16:32:00,1.48273,1.4828,1.48219,1.4828,50800000.0
2005-06-29 16:33:00,1.48326,1.48357,1.48315,1.48315,32800000.0
2005-06-29 16:34:00,1.4837,1.48377,1.48247,1.48351,55800000.0
2005-06-29 16:35:00,1.48359,1.4836,1.48326,1.48344,57300001.0
2005-06-29 16:36:00,1.48324,1.48355,1.48309,1.48332,30200000.0
2005-06-29 16:37:00,1.48371,1.48404,1.48345,1.48387,39300000.0
2005-06-29 16:38:00,1.48381,1.48446,1.48381,1.48425,40400000.0
2005-06-29 16:39:00,1.48394,1.48394,1.48306,1.48328,38200001.0
2005-06-29 16:40:00,1.4833,1.48335,1.48275,1.48302,60800000.0
2005-06-29 16:41:00,1.48259,1.48428,1.48259,1.4842,19000000.0
2005-06-29 16:42:00,1.48446,1.48518,1.48422,1.48422,32600000.0
2005-06-29 16:43:00,1.48384,1.48414,1.48364,1.48364,54000000.0
2005-06-29 16:44:00,1.48348,1.48358,1.48338,1.48347,42400000.0
2005-06-29 16:45:00,1.48325,1.48325,1.48282,1.48299,43100000.0
2005-06-29 16:46:00,1.48337,1.48413,1.48308,1.48413,39800000.0
2005-06-29 16:47:00,1.48449,1.48463,1.48392,1.48403,48500000.0
2005-06-29 16:48:00,1.48432,1.48434,1.48378,1.48394,27000000.0
2005-06-29 16:49:00,1.48396,1.48396,1.48281,1.48295,33700000.0
2005-06-29 16:50:00,1.48289,1.48289,1.48225,1.48233,32000000.0
2005-06-29 16:51:00,1.48264,1.48286,1.48252,1.48281,34400000.0
2005-06-29 16:52:00,1.48288,1.48317,1.48279,1.48305,39600000.0
2005-06-29 16:53:00,1.4831,1.4833,1.48291,1.48291,59500000.0
2005-06-29 16:54:00,1.48264,1.48264,1.4812,1.48122,39800000.0
2005-06-29 16:55:00,1.4808,1.48082,1.48047,1.48078,46100000.0
2005-06-29 16:56:00,1.4805,1.48053,1.48028,1.48037,31400000.0
2005-06-29 16:57:00,1.48022,1.48025,1.47991,1.4802,36600000.0
2005-06-29 16:58:00,1.48015,1.48015,1.47898,1.47909,29100000.0
2005-06-29 16:59:00,1.47924,1.47985,1.47901,1.47985,39400001.0
2005-06-29 17:00:00,1.47929,1.47992,1.47929,1.47982,33400000.0
2005-06-29 17:01:00,1.47983,1.48009,1.47959,1.47967,47500000.0
2005-06-29 17:02:00,1.47954,1.47981,1.47894,1.47903,19600000.0
2005-06-29 17:03:00,1.47855,1.48018,1.47792,1.48018,47900000.0
2005-06-29 17:04:00,1.48035,1.48048,1.47977,1.48017,43300000.0
2005-06-29 17:05:00,1.47946,1.47946,1.47831,1.47873,20800000.0
2005-06-29 17:06:00,1.47874,1.4788,1.47831,1.47877,24200000.0
2005-06-29 17:07:00,1.47891,1.47955,1.47887,1.47925,50300000.0
2005-06-29 17:08:00,1.4794,1.47983,1.47892,1.4795,27400000.0
2005-06-29 17:09:00,1.47952,1.47963,1.47933,1.47933,38600000.0
2005-06-29 17:10:00,1.47893,1.47917,1.47828,1.47848,32600000.0
2005-06-29 17:11:00,1.4782,1.47865,1.47808,1.47838,30800000.0
2005-06-29 17:12:00,1.47817,1.47836,1.47813,1.47832,57800000.0
2005-06-29 17:13:00,1.47804,1.47824,1.47793,1.47818,35400000.0
2005-06-29 17:14:00,1.47761,1.47825,1.47761,1.47814,48100000.0
2005-06-29 17:15:00,1.47813,1.47813,1.47738,1.47738,30600000.0
2005-06-29 17:16:00,1.47765,1.47792,1.47765,1.47789,46400001.0
2005-06-29 17:17:00,1.47767,1.47785,1.47741,1.47776,40800000.0
2005-06-29 17:18:00,1.47803,1.47827,1.47765,1.47827,45700000.0
2005-06-29 17:19:00,1.4784,1.4787,1.47821,1.47841,32600000.0
2005-06-29 17:20:00,1.47852,1.47859,1.47815,1.47826,34000000.0
2005-06-29 17:21:00,1.47862,1.47883,1.47841,1.47871,46600000.0
2005-06-29 17:22:00,1.47846,1.47882,1.4784,1.47874,42400000.0
2005-06-29 17:23:00,1.47875,1.47949,1.47875,1.47949,26800000.0
2005-06-29 17:24:00,1.479,1.4791,1.47879,1.47894,22400000.0
2005-06-29 17:25:00,1.47894,1.48003,1.47894,1.47997,46600001.0
2005-06-29 17:26:00,1.47988,1.48009,1.47974,1.48002,31200000.0
2005-06-29 17:27:00,1.4804,1.48043,1.47996,1.47996,28200000.0
2005-06-29 17:28:00,1.48021,1.48024,1.47977,1.47985,36200000.0
2005-06-29 17:29:00,1.48002,1.48046,1.48002,1.48026,49100000.0
2005-06-29 17:30:00,1.48018,1.48018,1.4793,1.47971,43500000.0
2005-06-29 17:31:00,1.48,1.48043,1.47986,1.48014,25600000.0
2005-06-29 17:32:00,1.4803,1.48053,1.4803,1.48038,29300000.0
2005-06-29 17:33:00,1.48024,1.48046,1.48021,1.48022,41500000.0
2005-06-29 17:34:00,1.48011,1.48026,1.47974,1.47993,45000000.0
2005-06-29 17:35:00,1.47991,1.48009,1.47974,1.48009,33700000.0
2005-06-29 17:36:00,1.48003,1.48054,1.47995,1.48039,68100000.0
2005-06-29 17:37:00,1.48035,1.4804,1.47943,1.47983,27500000.0
2005-06-29 17:38:00,1.47962,1.47986,1.47962,1.47977,47000000.0
2005-06-29 17:39:00,1.47996,1.48004,1.4799,1.48,47700001.0
2005-06-29 17:40:00,1.47992,1.48038,1.47992,1.48034,33600000.0
2005-06-29 17:41:00,1.48058,1.48101,1.48058,1.48075,39400000.0
2005-06-29 17:42:00,1.48084,1.48133,1.4807,1.48127,40200000.0
2005-06-29 17:43:00,1.48131,1.48218,1.48131,1.48194,55000000.0
2005-06-29 17:44:00,1.48198,1.48207,1.48181,1.48183,41800000.0
2005-06-29 17:45:00,1.48197,1.48208,1.48177,1.48208,40500001.0
2005-06-29 17:46:00,1.4825,1.48251,1.48224,1.48236,49200000.0
2005-06-29 17:47:00,1.48226,1.48267,1.48226,1.48245,39200000.0
2005-06-29 17:48:00,1.48267,1.48297,1.48244,1.48249,53800000.0
2005-06-29 17:49:00,1.48257,1.48278,1.48212,1.48278,32500000.0
2005-06-29 17:50:00,1.48277,1.48386,1.48267,1.48386,34800001.0
2005-06-29 17:51:00,1.48388,1.48418,1.48357,1.48372,24000000.0
2005-06-29 17:52:00,1.48404,1.48404,1.48358,1.48365,36500000.0
2005-06-29 17:53:00,1.48357,1.48374,1.48345,1.48369,35200000.0
2005-06-29 17:54:00,1.4835,1.48408,1.48347,1.48387,28000000.0
2005-06-29 17:55:00,1.48384,1.48426,1.48355,1.48424,38800000.0
2005-06-29 17:56:00,1.48373,1.48375,1.48347,1.48358,32200000.0
2005-06-29 17:57:00,1.48378,1.48397,1.48335,1.48368,47400000.0
2005-06-29 17:58:00,1.48373,1.48373,1.4833,1.48358,46900000.0
2005-06-29 17:59:00,1.48347,1.4836,1.48295,1.48295,38800000.0
2005-06-29 18:00:00,1.48302,1.48315,1.48279,1.4831,38000000.0
2005-06-29 18:01:00,1.48307,1.48331,1.48265,1.48301,44300000.0
2005-06-29 18:02:00,1.48318,1.48333,1.48277,1.48293,66100000.0
2005-06-29 18:03:00,1.48279,1.48302,1.48271,1.48271,27800000.0
2005-06-29 18:04:00,1.48289,1.48289,1.48269,1.48271,53100000.0
2005-06-29 18:05:00,1.48247,1.4825,1.48221,1.48245,35800000.0
2005-06-29 18:06:00,1.48219,1.48247,1.48219,1.48226,56600000.0
2005-06-29 18:07:00,1.48237,1.48238,1.48222,1.48235,44200001.0
2005-06-29 18:08:00,1.4822,1.48253,1.4822,1.48239,55600000.0
2005-06-29 18:09:00,1.48233,1.48254,1.48217,1.48241,39800000.0
2005-06-29 18:10:00,1.48227,1.48246,1.48216,1.48226,22800000.0
2005-06-29 18:11:00,1.48238,1.48238,1.48207,1.48221,44400000.0
2005-06-29 18:12:00,1.48218,1.48218,1.48168,1.48168,30900000.0
2005-06-29 18:13:00,1.48166,1.48179,1.48145,1.48163,60800001.0
2005-06-29 18:14:00,1.48118,1.48183,1.48118,1.4814,40300000.0
2005-06-29 18:15:00,1.4813,1.4813,1.48108,1.4811,44600000.0
2005-06-29 18:16:00,1.4811,1.4811,1.48076,1.48078,41700000.0
2005-06-29 18:17:00,1.48104,1.48116,1.48081,1.481,74600000.0
2005-06-29 18:18:00,1.48128,1.48145,1.48105,1.48125,29600000.0
2005-06-29 18:19:00,1.48131,1.48136,1.48122,1.48123,23400000.0
2005-06-29 18:20:00,1.48127,1.48159,1.48127,1.48136,26600000.0
2005-06-29 18:21:00,1.48131,1.48151,1.48093,1.48093,43600000.0
2005-06-29 18:22:00,1.48096,1.48096,1.4804,1.4804,29200000.0
2005-06-29 18:23:00,1.48041,1.48072,1.48036,1.48068,21800000.0
2005-06-29 18:24:00,1.48073,1.48091,1.48062,1.48065,58000000.0
2005-06-29 18:25:00,1.48075,1.48075,1.48037,1.48055,22000000.0
2005-06-29 18:26:00,1.48046,1.48055,1.48046,1.48051,25200000.0
2005-06-29 18:27:00,1.48048,1.48092,1.48027,1.48092,35200000.0
2005-06-29 18:28:00,1.4809,1.48105,1.48079,1.48081,48000001.0
2005-06-29 18:29:00,1.48088,1.48103,1.48059,1.48085,51900000.0
2005-06-29 18:30:00,1.48101,1.48114,1.48097,1.48105,44800000.0
2005-06-29 18:31:00,1.4812,1.48128,1.4811,1.48127,20600000.0
2005-06-29 18:32:00,1.48123,1.48123,1.48096,1.48119,24600000.0
2005-06-29 18:33:00,1.48148,1.48148,1.48125,1.48127,44800000.0
2005-06-29 18:34:00,1.48126,1.48161,1.48124,1.48147,32600000.0
2005-06-29 18:35:00,1.48132,1.48168,1.48114,1.48144,43400000.0
2005-06-29 18:36:00,1.48123,1.48141,1.48117,1.48122,44700000.0
2005-06-29 18:37:00,1.48133,1.48146,1.48127,1.48139,22900000.0
2005-06-29 18:38:00,1.48122,1.48141,1.48099,1.48121,37400000.0
2005-06-29 18:39:00,1.48063,1.48113,1.48063,1.48103,23900000.0
2005-06-29 18:40:00,1.48114,1.48152,1.48114,1.4813,24800000.0
2005-06-29 18:41:00,1.4816,1.48223,1.4816,1.48223,33600000.0
2005-06-29 18:42:00,1.48211,1.48262,1.4821,1.48262,63100000.0
2005-06-29 18:43:00,1.48247,1.48274,1.48232,1.48232,41800001.0
2005-06-29 18:44:00,1.48218,1.48222,1.48183,1.48183,42400000.0
2005-06-29 18:45:00,1.48217,1.48228,1.48193,1.48193,25800000.0
2005-06-29 18:46:00,1.48195,1.482,1.4818,1.4818,37200000.0
2005-06-29 18:47:00,1.48197,1.48198,1.48181,1.48185,25600000.0
2005-06-29 18:48:00,1.48166,1.48166,1.48131,1.48151,49200001.0
2005-06-29 18:49:00,1.48172,1.48182,1.48149,1.48163,33400000.0
2005-06-29 18:50:00,1.48177,1.48208,1.48171,1.48202,44800000.0
2005-06-29 18:51:00,1.4819,1.48199,1.4817,1.48182,34000000.0
2005-06-29 18:52:00,1.48166,1.48196,1.48165,1.48165,76500002.0
2005-06-29 18:53:00,1.48151,1.48168,1.48143,1.48148,24000000.0
2005-06-29 18:54:00,1.48183,1.48207,1.48171,1.48184,35600000.0
2005-06-29 18:55:00,1.48154,1.48176,1.48154,1.48169,25800000.0
2005-06-29 18:56:00,1.48146,1.48224,1.48146,1.48154,36400000.0
2005-06-29 18:57:00,1.48177,1.48182,1.48164,1.48165,35000000.0
2005-06-29 18:58:00,1.48174,1.48189,1.48165,1.48178,52900001.0
2005-06-29 18:59:00,1.48198,1.4822,1.4818,1.48214,31300000.0
2005-06-29 19:00:00,1.48216,1.48216,1.48178,1.48201,37400000.0
2005-06-29 19:02:00,1.48178,1.48178,1.48155,1.48175,37800000.0
2005-06-29 19:03:00,1.48173,1.48201,1.4816,1.48186,64500000.0
2005-06-29 19:04:00,1.48177,1.48179,1.48145,1.48161,26600000.0
2005-06-29 19:05:00,1.48176,1.48196,1.48169,1.48187,38000000.0
2005-06-29 19:06:00,1.48201,1.48201,1.48184,1.48192,32800000.0
2005-06-29 19:07:00,1.48189,1.48207,1.48161,1.48197,51800000.0
2005-06-29 19:08:00,1.48178,1.48202,1.48178,1.48192,22600000.0
2005-06-29 19:09:00,1.48199,1.48199,1.48175,1.48198,30600000.0
2005-06-29 19:11:00,1.48199,1.48212,1.48192,1.48202,40400000.0
2005-06-29 19:12:00,1.48179,1.48207,1.48179,1.48207,24800000.0
2005-06-29 19:13:00,1.48206,1.48228,1.48206,1.48224,65600001.0
2005-06-29 19:14:00,1.48203,1.4824,1.48197,1.4824,44800000.0
2005-06-29 19:15:00,1.4823,1.48239,1.48209,1.48239,31000000.0
2005-06-29 19:16:00,1.48212,1.48254,1.4821,1.48229,49600001.0
2005-06-29 19:17:00,1.48207,1.48248,1.48205,1.48239,44000000.0
2005-06-29 19:18:00,1.48245,1.48245,1.48218,1.48224,25600000.0
2005-06-29 19:19:00,1.48236,1.48236,1.48183,1.48225,43000000.0
2005-06-29 19:20:00,1.48242,1.48254,1.48212,1.48247,34600000.0
2005-06-29 19:21:00,1.48233,1.48259,1.48233,1.48252,47400000.0
2005-06-29 19:22:00,1.48247,1.48266,1.48238,1.48245,25400000.0
2005-06-29 19:23:00,1.48214,1.48259,1.48194,1.48259,53300000.0
2005-06-29 19:24:00,1.48268,1.48268,1.48248,1.48261,40600000.0
2005-06-29 19:25:00,1.48268,1.48268,1.48236,1.48247,51400001.0
2005-06-29 19:26:00,1.48225,1.48261,1.4821,1.48255,26800000.0
2005-06-29 19:27:00,1.48251,1.48277,1.48225,1.48277,32800000.0
2005-06-29 19:28:00,1.48271,1.4828,1.48244,1.4825,39800000.0
2005-06-29 19:29:00,1.48233,1.48239,1.48199,1.48222,30400000.0
2005-06-29 19:30:00,1.48222,1.48227,1.48212,1.48212,50300000.0
2005-06-29 19:31:00,1.48229,1.48229,1.48203,1.48215,59700000.0
2005-06-29 19:32:00,1.48206,1.48208,1.4819,1.48195,52600000.0
2005-06-29 19:33:00,1.48194,1.48207,1.48179,1.48189,43100000.0
2005-06-29 19:34:00,1.4819,1.48212,1.4819,1.48196,26800000.0
2005-06-29 19:35:00,1.4818,1.4819,1.48138,1.4819,31000000.0
2005-06-29 19:37:00,1.48197,1.48198,1.4816,1.4816,40000000.0
2005-06-29 19:38:00,1.48158,1.48193,1.48158,1.48175,25800000.0
2005-06-29 19:39:00,1.48188,1.48188,1.48166,1.48176,36900000.0
2005-06-29 19:40:00,1.48146,1.48172,1.48136,1.48158,43500000.0
2005-06-29 19:41:00,1.48161,1.4818,1.48154,1.48173,27800000.0
2005-06-29 19:42:00,1.48149,1.48181,1.48141,1.48181,48400000.0
2005-06-29 19:43:00,1.48178,1.4819,1.4814,1.48188,25000000.0
2005-06-29 19:44:00,1.48185,1.48198,1.48183,1.48195,40000000.0
2005-06-29 19:45:00,1.48185,1.48192,1.4818,1.48185,35000000.0
2005-06-29 19:46:00,1.48185,1.48195,1.48147,1.48147,62800002.0
2005-06-29 19:47:00,1.482,1.4821,1.4819,1.482,40900000.0
2005-06-29 19:48:00,1.48204,1.48224,1.48204,1.48221,40900000.0
2005-06-29 19:49:00,1.48195,1.4822,1.48195,1.4822,41000000.0
2005-06-29 19:50:00,1.48244,1.48244,1.48204,1.48216,37600000.0
2005-06-29 19:51:00,1.48197,1.48212,1.48197,1.48212,47900000.0
2005-06-29 19:52:00,1.48209,1.48231,1.4819,1.4819,24200000.0
2005-06-29 19:53:00,1.48205,1.48224,1.48196,1.48222,53200000.0
2005-06-29 19:54:00,1.482,1.48213,1.482,1.48211,26400000.0
2005-06-29 19:55:00,1.48213,1.48231,1.48213,1.48231,28900000.0
2005-06-29 19:56:00,1.48236,1.48242,1.48213,1.48229,69000002.0
2005-06-29 19:57:00,1.48225,1.48225,1.48182,1.48193,39900000.0
2005-06-29 19:58:00,1.48179,1.48194,1.48179,1.48179,34100000.0
2005-06-29 19:59:00,1.48192,1.48198,1.48184,1.48189,41100000.0
2005-06-29 20:00:00,1.48193,1.48207,1.48156,1.48156,42800000.0
2005-06-29 20:01:00,1.48195,1.48195,1.48163,1.48165,36600000.0
2005-06-29 20:02:00,1.48187,1.48201,1.48178,1.48199,45000000.0
2005-06-29 20:03:00,1.48197,1.48198,1.48168,1.48198,33000000.0
2005-06-29 20:04:00,1.48187,1.482,1.48163,1.4818,51300000.0
2005-06-29 20:05:00,1.48177,1.48206,1.48177,1.48195,26400000.0
2005-06-29 20:06:00,1.48198,1.48254,1.48198,1.48233,25400000.0
2005-06-29 20:07:00,1.48243,1.48243,1.48207,1.48242,36600000.0
2005-06-29 20:08:00,1.48214,1.48214,1.48147,1.4818,32100000.0
2005-06-29 20:09:00,1.48204,1.48216,1.48204,1.48215,26800000.0
2005-06-29 20:10:00,1.4819,1.48241,1.4819,1.4821,50100000.0
2005-06-29 20:11:00,1.48213,1.48221,1.48202,1.48209,32800000.0
2005-06-29 20:12:00,1.48212,1.48226,1.48181,1.48217,35000000.0
2005-06-29 20:13:00,1.48222,1.48225,1.48206,1.48225,41100000.0
2005-06-29 20:14:00,1.48217,1.48223,1.48165,1.48206,42000000.0
2005-06-29 20:15:00,1.48205,1.48229,1.48205,1.48229,44500000.0
2005-06-29 20:16:00,1.48206,1.48241,1.48192,1.48199,54100000.0
2005-06-29 20:17:00,1.4819,1.4822,1.48175,1.4822,38800000.0
2005-06-29 20:18:00,1.48209,1.48209,1.48185,1.48191,23200000.0
2005-06-29 20:19:00,1.48214,1.48217,1.48201,1.48208,61000000.0
2005-06-29 20:20:00,1.48212,1.48215,1.48179,1.48215,22000000.0
2005-06-29 20:21:00,1.48208,1.48221,1.48198,1.48212,35000000.0
2005-06-29 20:22:00,1.48194,1.48204,1.48163,1.48182,24500000.0
2005-06-29 20:23:00,1.48186,1.482,1.48169,1.48191,42600000.0
2005-06-29 20:24:00,1.48206,1.48206,1.48184,1.48184,25600000.0
2005-06-29 20:25:00,1.4822,1.48223,1.48197,1.48202,62400000.0
2005-06-29 20:26:00,1.48222,1.4823,1.48191,1.48211,31400000.0
2005-06-29 20:27:00,1.4821,1.48225,1.48172,1.48201,43500000.0
2005-06-29 20:28:00,1.48203,1.48225,1.48203,1.48225,33700000.0
2005-06-29 20:29:00,1.48223,1.48227,1.48179,1.48213,22800000.0
2005-06-29 20:30:00,1.48223,1.48223,1.48186,1.48206,31400000.0
2005-06-29 20:31:00,1.4821,1.48227,1.48187,1.48223,46700000.0
2005-06-29 20:32:00,1.48209,1.48237,1.48178,1.48237,34800000.0
2005-06-29 20:33:00,1.4824,1.4824,1.48215,1.4823,27600000.0
2005-06-29 20:34:00,1.48212,1.48224,1.48198,1.48224,53400000.0
2005-06-29 20:35:00,1.48221,1.4825,1.48221,1.48237,30600000.0
2005-06-29 20:36:00,1.48248,1.48268,1.4824,1.48248,40000000.0
2005-06-29 20:37:00,1.48251,1.48274,1.48235,1.48259,42400000.0
2005-06-29 20:38:00,1.48269,1.48269,1.48222,1.4824,33000000.0
2005-06-29 20:39:00,1.48229,1.4827,1.48225,1.48249,53200000.0
2005-06-29 20:40:00,1.48257,1.48289,1.48257,1.48269,40800000.0
2005-06-29 20:41:00,1.48283,1.48297,1.48267,1.48277,43900000.0
2005-06-29 20:42:00,1.48271,1.4828,1.48239,1.48269,41900000.0
2005-06-29 20:43:00,1.48263,1.48272,1.4823,1.4823,33000000.0
2005-06-29 20:44:00,1.4826,1.48277,1.48239,1.48269,47200000.0
2005-06-29 20:45:00,1.48253,1.48278,1.48247,1.48247,42400000.0
2005-06-29 20:46:00,1.48282,1.48293,1.48275,1.48281,42800000.0
2005-06-29 20:47:00,1.48301,1.48301,1.4826,1.48283,25600000.0
2005-06-29 20:48:00,1.48274,1.48298,1.48274,1.48284,33600000.0
2005-06-29 20:49:00,1.48279,1.48287,1.48278,1.48286,23200000.0
2005-06-29 20:51:00,1.48274,1.48295,1.48273,1.48281,20800000.0
2005-06-29 20:52:00,1.4828,1.48301,1.48273,1.48285,27200000.0
2005-06-29 20:53:00,1.48261,1.48297,1.48261,1.48297,44600000.0
2005-06-29 20:54:00,1.48265,1.48305,1.48265,1.4829,59000000.0
2005-06-29 20:55:00,1.48266,1.48312,1.4826,1.48312,38300000.0
2005-06-29 20:56:00,1.48311,1.48326,1.48311,1.48318,29600000.0
2005-06-29 20:57:00,1.48305,1.48305,1.48278,1.48283,37800000.0
2005-06-29 20:58:00,1.48297,1.48305,1.48281,1.48285,65000000.0
2005-06-29 20:59:00,1.48272,1.483,1.48267,1.48298,49000000.0
2005-06-29 21:00:00,1.48285,1.48288,1.4824,1.48264,56300001.0
2005-06-29 21:01:00,1.48254,1.4828,1.48194,1.48194,22900000.0
2005-06-29 21:02:00,1.4823,1.48257,1.48194,1.48249,44200000.0
2005-06-29 21:03:00,1.48247,1.48252,1.48236,1.48239,42400000.0
2005-06-29 21:04:00,1.4824,1.4824,1.48222,1.4824,23800000.0
2005-06-29 21:05:00,1.4824,1.48282,1.4824,1.48253,43400000.0
2005-06-29 21:06:00,1.48262,1.48262,1.48242,1.4825,26200000.0
2005-06-29 21:07:00,1.4825,1.4825,1.48222,1.48241,37300000.0
2005-06-29 21:08:00,1.48239,1.48246,1.48224,1.48246,26000000.0
2005-06-29 21:09:00,1.48239,1.48247,1.48213,1.48244,42800000.0
2005-06-29 21:10:00,1.48254,1.48263,1.48236,1.48241,43100000.0
2005-06-29 21:11:00,1.48226,1.4825,1.48204,1.48211,46800000.0
2005-06-29 21:12:00,1.48222,1.48238,1.48217,1.48234,52500000.0
2005-06-29 21:13:00,1.48239,1.48265,1.48237,1.48245,41700000.0
2005-06-29 21:14:00,1.4825,1.4826,1.4824,1.4825,38800000.0
2005-06-29 21:15:00,1.48237,1.48252,1.48229,1.4823,38800000.0
2005-06-29 21:16:00,1.48196,1.48238,1.48196,1.4822,33200000.0
2005-06-29 21:17:00,1.48219,1.48265,1.482,1.48238,92500000.0
2005-06-29 21:18:00,1.48294,1.48294,1.48208,1.48266,31000000.0
2005-06-29 21:19:00,1.48298,1.48298,1.48263,1.4827,32100000.0
2005-06-29 21:20:00,1.4828,1.48289,1.48259,1.48268,33000000.0
2005-06-29 21:21:00,1.4826,1.48301,1.4826,1.4828,28300000.0
2005-06-29 21:22:00,1.48239,1.48288,1.48239,1.48267,37400000.0
2005-06-29 21:23:00,1.48258,1.48272,1.48204,1.48204,40300000.0
2005-06-29 21:24:00,1.48245,1.48272,1.4823,1.48245,37600000.0
2005-06-29 21:25:00,1.48263,1.48283,1.48241,1.48241,46400000.0
2005-06-29 21:26:00,1.48266,1.48274,1.4825,1.4825,33700000.0
2005-06-29 21:27:00,1.48253,1.48258,1.48246,1.48246,28000000.0
2005-06-29 21:28:00,1.48248,1.48256,1.48243,1.48243,22400000.0
2005-06-29 21:29:00,1.48252,1.48252,1.4823,1.48238,26600000.0
2005-06-29 21:30:00,1.48238,1.48238,1.48214,1.48214,38700000.0
2005-06-29 21:31:00,1.48238,1.48248,1.48224,1.48245,26000000.0
2005-06-29 21:32:00,1.48254,1.48254,1.48239,1.48244,27200000.0
2005-06-29 21:33:00,1.48246,1.48249,1.48218,1.48231,33200000.0
2005-06-29 21:35:00,1.48231,1.48241,1.48203,1.48241,30400000.0
2005-06-29 21:36:00,1.48252,1.48254,1.48217,1.48254,28000000.0
2005-06-29 21:37:00,1.48263,1.4828,1.48263,1.48278,35200000.0
2005-06-29 21:38:00,1.48262,1.48262,1.48235,1.48248,21600000.0
2005-06-29 21:39:00,1.4826,1.4829,1.4824,1.4825,47500000.0
2005-06-29 21:40:00,1.4823,1.48243,1.48228,1.48238,47500000.0
2005-06-29 21:41:00,1.48226,1.48227,1.48194,1.48194,46700001.0
2005-06-29 21:42:00,1.48214,1.4822,1.48168,1.48168,22000000.0
2005-06-29 21:43:00,1.48197,1.48207,1.48192,1.48206,37400000.0
2005-06-29 21:44:00,1.48195,1.48204,1.48176,1.48179,18400000.0
2005-06-29 21:45:00,1.48185,1.48194,1.48185,1.48194,28200000.0
2005-06-29 21:46:00,1.482,1.48204,1.48154,1.48157,45200000.0
2005-06-29 21:47:00,1.48147,1.48168,1.48135,1.48135,40200000.0
2005-06-29 21:48:00,1.48153,1.48153,1.48112,1.48132,44300000.0
2005-06-29 21:49:00,1.48143,1.48146,1.48133,1.48141,32800000.0
2005-06-29 21:50:00,1.48153,1.48153,1.48125,1.48127,44800000.0
2005-06-29 21:51:00,1.48113,1.48134,1.48111,1.48117,39600000.0
2005-06-29 21:52:00,1.48105,1.48138,1.48098,1.48114,37400000.0
2005-06-29 21:53:00,1.48122,1.48122,1.48106,1.48106,49400001.0
2005-06-29 21:54:00,1.48116,1.48154,1.48116,1.48131,56300000.0
2005-06-29 21:55:00,1.48127,1.4815,1.48122,1.48132,33200000.0
2005-06-29 21:56:00,1.48121,1.48148,1.48121,1.4813,49200000.0
2005-06-29 21:57:00,1.48128,1.48137,1.48082,1.48113,39600000.0
2005-06-29 21:58:00,1.48122,1.48145,1.48118,1.48118,33200000.0
2005-06-29 21:59:00,1.48131,1.48145,1.48116,1.48125,39800000.0
2005-06-29 22:00:00,1.48137,1.4816,1.48137,1.4816,53700000.0
2005-06-29 22:01:00,1.48152,1.48177,1.4815,1.4816,32800000.0
2005-06-29 22:02:00,1.48155,1.48155,1.48114,1.48114,42300000.0
2005-06-29 22:03:00,1.48126,1.48126,1.48084,1.48095,22200000.0
2005-06-29 22:04:00,1.48077,1.48078,1.48049,1.48068,38500000.0
2005-06-29 22:05:00,1.48086,1.48104,1.48074,1.48104,35200000.0
2005-06-29 22:06:00,1.48105,1.48105,1.48061,1.48095,55300000.0
2005-06-29 22:07:00,1.48082,1.48109,1.48077,1.48077,39900000.0
2005-06-29 22:08:00,1.4805,1.48082,1.4805,1.48082,21800000.0
2005-06-29 22:09:00,1.48075,1.48105,1.48065,1.48088,26200000.0
2005-06-29 22:10:00,1.48084,1.48099,1.48073,1.48095,40800000.0
2005-06-29 22:11:00,1.48093,1.48106,1.48079,1.48079,34100000.0
2005-06-29 22:12:00,1.48089,1.48111,1.48089,1.48089,49800000.0
2005-06-29 22:13:00,1.48097,1.48107,1.48097,1.48102,41000000.0
2005-06-29 22:14:00,1.48091,1.48124,1.48091,1.48093,44600000.0
2005-06-29 22:15:00,1.48111,1.48126,1.48093,1.48109,37800000.0
2005-06-29 22:16:00,1.48114,1.4813,1.48105,1.48105,54400000.0
2005-06-29 22:17:00,1.48128,1.48128,1.48104,1.4812,39600001.0
2005-06-29 22:18:00,1.48131,1.48131,1.48109,1.48117,36500000.0
2005-06-29 22:19:00,1.48101,1.4812,1.48101,1.48104,24400000.0
2005-06-29 22:20:00,1.48099,1.48108,1.4808,1.48097,61400001.0
2005-06-29 22:21:00,1.48069,1.48097,1.48055,1.48075,35200000.0
2005-06-29 22:22:00,1.48074,1.48083,1.4806,1.48073,44800000.0
2005-06-29 22:23:00,1.48091,1.48099,1.48071,1.48071,36100000.0
2005-06-29 22:24:00,1.48105,1.48105,1.48081,1.48105,52700000.0
2005-06-29 22:25:00,1.48097,1.48107,1.48087,1.48102,45600000.0
2005-06-29 22:26:00,1.48079,1.48118,1.48079,1.48118,35200000.0
2005-06-29 22:27:00,1.48099,1.48112,1.4807,1.48105,45700000.0
2005-06-29 22:28:00,1.48099,1.48121,1.48096,1.48109,42200000.0
2005-06-29 22:29:00,1.48101,1.48112,1.48089,1.48111,29600000.0
2005-06-29 22:30:00,1.48118,1.48133,1.48107,1.48107,47000000.0
2005-06-29 22:31:00,1.48124,1.48135,1.48064,1.48135,40200000.0
2005-06-29 22:32:00,1.48131,1.48141,1.48121,1.4814,37600000.0
2005-06-29 22:33:00,1.48132,1.48153,1.48132,1.48143,52700001.0
2005-06-29 22:34:00,1.48135,1.48148,1.48114,1.48128,58400000.0
2005-06-29 22:35:00,1.48148,1.48177,1.48148,1.48154,42300000.0
2005-06-29 22:36:00,1.4818,1.48217,1.48148,1.48148,46400000.0
2005-06-29 22:37:00,1.482,1.48211,1.4819,1.4821,44900000.0
2005-06-29 22:38:00,1.48224,1.48234,1.48211,1.48231,38000000.0
2005-06-29 22:39:00,1.48229,1.48234,1.48211,1.48227,46000000.0
2005-06-29 22:40:00,1.48228,1.48228,1.48186,1.48186,48600000.0
2005-06-29 22:41:00,1.48203,1.48229,1.48203,1.48211,24800000.0
2005-06-29 22:42:00,1.48216,1.48227,1.48203,1.48219,30800000.0
2005-06-29 22:43:00,1.48222,1.48222,1.48197,1.48208,37200000.0
2005-06-29 22:44:00,1.48187,1.48206,1.48178,1.48206,32000000.0
2005-06-29 22:45:00,1.48177,1.48186,1.48152,1.48186,38200001.0
2005-06-29 22:46:00,1.48169,1.48186,1.48165,1.48165,31000000.0
2005-06-29 22:47:00,1.48166,1.48181,1.48157,1.48164,44400000.0
2005-06-29 22:48:00,1.48151,1.48191,1.48151,1.48168,30100000.0
2005-06-29 22:49:00,1.48175,1.48195,1.48148,1.48176,41000001.0
2005-06-29 22:50:00,1.48191,1.48223,1.48191,1.48203,16800000.0
2005-06-29 22:51:00,1.48224,1.48232,1.48214,1.48229,25600000.0
2005-06-29 22:52:00,1.4823,1.48245,1.48213,1.48213,39900000.0
2005-06-29 22:53:00,1.48236,1.48253,1.48218,1.4825,42200000.0
2005-06-29 22:54:00,1.48248,1.48248,1.48216,1.4822,21200000.0
2005-06-29 22:55:00,1.48249,1.48249,1.48221,1.48221,45900000.0
2005-06-29 22:56:00,1.48239,1.48256,1.48223,1.48256,25600000.0
2005-06-29 22:57:00,1.48256,1.48256,1.48208,1.48208,40600000.0
2005-06-29 22:58:00,1.48231,1.48238,1.48224,1.48224,25000000.0
2005-06-29 22:59:00,1.48244,1.48254,1.4823,1.48251,44400000.0
2005-06-29 23:00:00,1.4824,1.4825,1.4823,1.4824,50900000.0
2005-06-29 23:01:00,1.4821,1.4822,1.4817,1.4819,50900000.0
2005-06-29 23:02:00,1.4818,1.482,1.4817,1.4819,50900000.0
2005-06-29 23:03:00,1.4821,1.483,1.4819,1.4829,50900000.0
2005-06-29 23:04:00,1.4826,1.4827,1.4823,1.4825,50900000.0
2005-06-29 23:05:00,1.4821,1.4827,1.482,1.4826,50900000.0
2005-06-29 23:06:00,1.4829,1.483,1.4823,1.4824,50900000.0
2005-06-29 23:07:00,1.4825,1.4826,1.482,1.4824,50900000.0
2005-06-29 23:08:00,1.4821,1.4825,1.482,1.4824,50900000.0
2005-06-29 23:09:00,1.4825,1.4831,1.4823,1.4826,50900000.0
2005-06-29 23:10:00,1.483,1.4831,1.4825,1.4826,50900000.0
2005-06-29 23:11:00,1.483,1.4831,1.4828,1.483,50900000.0
2005-06-29 23:12:00,1.4831,1.4832,1.4825,1.4831,50900000.0
2005-06-29 23:13:00,1.4832,1.4833,1.4829,1.483,50900000.0
2005-06-29 23:14:00,1.4826,1.4827,1.4825,1.4826,50900000.0
2005-06-29 23:15:00,1.4825,1.4826,1.4824,1.4825,50900000.0
2005-06-29 23:16:00,1.4824,1.4825,1.4818,1.4822,50900000.0
2005-06-29 23:17:00,1.4821,1.4826,1.4819,1.482,50900000.0
2005-06-29 23:18:00,1.4821,1.4822,1.4819,1.4821,50900000.0
2005-06-29 23:19:00,1.482,1.4825,1.4819,1.482,50900000.0
2005-06-29 23:20:00,1.4821,1.4825,1.482,1.4824,50900000.0
2005-06-29 23:21:00,1.4822,1.4823,1.4817,1.4818,50900000.0
2005-06-29 23:22:00,1.4815,1.482,1.4814,1.4815,50900000.0
2005-06-29 23:23:00,1.4814,1.4816,1.4812,1.4813,50900000.0
2005-06-29 23:24:00,1.4815,1.4816,1.4813,1.4814,50900000.0
2005-06-29 23:25:00,1.4813,1.4814,1.4811,1.4812,50900000.0
2005-06-29 23:26:00,1.4813,1.4814,1.4811,1.4813,50900000.0
2005-06-29 23:28:00,1.4812,1.4813,1.4811,1.4812,50900000.0
2005-06-29 23:29:00,1.48223,1.48223,1.48057,1.48057,50900000.0
2005-06-29 23:30:00,1.4815,1.4816,1.4814,1.4815,27200000.0
2005-06-29 23:31:00,1.48121,1.48126,1.48086,1.48126,27200000.0
2005-06-29 23:32:00,1.48099,1.48119,1.48099,1.48117,30400000.0
2005-06-29 23:33:00,1.48102,1.48114,1.481,1.4811,32800000.0
2005-06-29 23:34:00,1.48122,1.48129,1.48094,1.48108,41000000.0
2005-06-29 23:35:00,1.48152,1.48152,1.4812,1.4812,24300000.0
2005-06-29 23:36:00,1.48126,1.48133,1.4812,1.4813,18000000.0
2005-06-29 23:37:00,1.48123,1.48123,1.48103,1.48113,23600000.0
2005-06-29 23:38:00,1.48113,1.48121,1.48101,1.48121,49900000.0
2005-06-29 23:39:00,1.48106,1.48116,1.48101,1.48111,48200000.0
2005-06-29 23:40:00,1.48138,1.48138,1.48103,1.48103,33000000.0
2005-06-29 23:41:00,1.48107,1.48107,1.48057,1.48057,62100000.0
2005-06-29 23:42:00,1.48116,1.48122,1.48098,1.48114,22400000.0
2005-06-29 23:43:00,1.4807,1.4809,1.4806,1.4808,63200000.0
2005-06-29 23:44:00,1.4807,1.4809,1.4806,1.4808,63200000.0
2005-06-29 23:45:00,1.4809,1.4809,1.48015,1.48015,63200000.0
2005-06-29 23:46:00,1.48026,1.48031,1.48017,1.48026,46400000.0
2005-06-29 23:47:00,1.48052,1.4816,1.48052,1.48157,36000000.0
2005-06-29 23:48:00,1.48154,1.48158,1.48134,1.48157,39000000.0
2005-06-29 23:49:00,1.48166,1.48166,1.48122,1.48142,24200000.0
2005-06-29 23:50:00,1.4814,1.4814,1.48086,1.48086,36100000.0
2005-06-29 23:51:00,1.48097,1.48105,1.48075,1.48088,46400000.0
2005-06-29 23:52:00,1.48089,1.48089,1.48049,1.48075,21400000.0
2005-06-29 23:53:00,1.48097,1.48097,1.48075,1.48087,35600000.0
2005-06-29 23:54:00,1.48067,1.48067,1.48,1.48,30400000.0
2005-06-29 23:55:00,1.48064,1.48084,1.48064,1.48084,24200000.0
2005-06-29 23:56:00,1.48086,1.48086,1.4805,1.48069,35000000.0
2005-06-29 23:57:00,1.48085,1.48137,1.48085,1.48137,27200000.0
2005-06-29 23:58:00,1.48138,1.48138,1.48082,1.48127,26600000.0
2005-06-29 23:59:00,1.48135,1.48138,1.48107,1.48113,43800000.0
2005-06-30 00:00:00,1.48125,1.48133,1.48108,1.48114,45800000.0
2005-06-30 00:01:00,1.48137,1.48144,1.48119,1.48134,34600000.0
2005-06-30 00:02:00,1.48142,1.48142,1.48089,1.4814,41000000.0
2005-06-30 00:03:00,1.48139,1.4815,1.48122,1.48146,39200000.0
2005-06-30 00:04:00,1.48127,1.48142,1.48127,1.4814,24600000.0
2005-06-30 00:05:00,1.48141,1.48141,1.48118,1.48118,24400000.0
2005-06-30 00:06:00,1.48132,1.48151,1.48132,1.48151,36000000.0
2005-06-30 00:08:00,1.48139,1.48144,1.48121,1.48141,53700000.0
2005-06-30 00:09:00,1.48126,1.48144,1.48111,1.48126,63700000.0
2005-06-30 00:10:00,1.48137,1.48144,1.48124,1.48134,40200000.0
2005-06-30 00:11:00,1.48159,1.48172,1.48152,1.48165,32800000.0
2005-06-30 00:12:00,1.48187,1.48187,1.48156,1.48158,26700000.0
2005-06-30 00:13:00,1.4819,1.48193,1.48155,1.4819,49000001.0
2005-06-30 00:14:00,1.48186,1.482,1.48173,1.48198,35200000.0
2005-06-30 00:15:00,1.48178,1.48203,1.48178,1.48187,39800000.0
2005-06-30 00:16:00,1.48191,1.48191,1.48153,1.48153,36400000.0
2005-06-30 00:17:00,1.4816,1.48186,1.48158,1.48186,45000000.0
2005-06-30 00:18:00,1.48187,1.48187,1.4816,1.4816,34100000.0
2005-06-30 00:19:00,1.48173,1.4818,1.48165,1.4818,28600000.0
2005-06-30 00:20:00,1.48182,1.48182,1.48145,1.48145,44800000.0
2005-06-30 00:21:00,1.4818,1.48196,1.48168,1.48196,47200000.0
2005-06-30 00:22:00,1.4819,1.4821,1.4819,1.48203,46800001.0
2005-06-30 00:23:00,1.482,1.48226,1.4817,1.4821,43700000.0
2005-06-30 00:24:00,1.48227,1.48234,1.48212,1.48229,51700000.0
2005-06-30 00:26:00,1.48224,1.48229,1.48209,1.48224,40600000.0
2005-06-30 00:27:00,1.48238,1.48238,1.48218,1.48222,31200000.0
2005-06-30 00:28:00,1.48231,1.48239,1.48209,1.48222,34600000.0
2005-06-30 00:30:00,1.48189,1.4824,1.48189,1.4823,45000000.0
2005-06-30 00:31:00,1.48276,1.48276,1.48248,1.48248,32700000.0
2005-06-30 00:32:00,1.48242,1.48268,1.4824,1.48248,37200000.0
2005-06-30 00:33:00,1.48276,1.48276,1.48246,1.48266,31500000.0
2005-06-30 00:34:00,1.48248,1.48254,1.48218,1.48218,22000000.0
2005-06-30 00:35:00,1.4826,1.4826,1.48225,1.48238,43400000.0
2005-06-30 00:36:00,1.48218,1.48218,1.48187,1.48198,28200000.0
2005-06-30 00:37:00,1.48201,1.48201,1.48169,1.48169,35000000.0
2005-06-30 00:38:00,1.48184,1.48229,1.48184,1.48229,36600000.0
2005-06-30 00:39:00,1.48246,1.48249,1.48224,1.48239,51500000.0
2005-06-30 00:40:00,1.48244,1.48253,1.48232,1.48244,33800000.0
2005-06-30 00:41:00,1.48238,1.48238,1.48198,1.48223,35000000.0
2005-06-30 00:42:00,1.48214,1.48224,1.48211,1.48214,44100000.0
2005-06-30 00:44:00,1.48217,1.48217,1.48204,1.48212,34000000.0
2005-06-30 00:45:00,1.48238,1.48239,1.48219,1.48226,70100000.0
2005-06-30 00:47:00,1.48234,1.48241,1.48221,1.48231,25200000.0
2005-06-30 00:48:00,1.48206,1.48244,1.48206,1.48226,25400000.0
2005-06-30 00:49:00,1.48236,1.48239,1.48209,1.48231,72700002.0
2005-06-30 00:50:00,1.48209,1.48227,1.482,1.48217,18800000.0
2005-06-30 00:51:00,1.48212,1.48222,1.482,1.48217,41400001.0
2005-06-30 00:52:00,1.48205,1.48234,1.48205,1.48234,34000000.0
2005-06-30 00:53:00,1.48216,1.4823,1.48201,1.48213,41000000.0
2005-06-30 00:54:00,1.48167,1.48222,1.48167,1.48222,35500000.0
2005-06-30 00:55:00,1.48231,1.48239,1.48199,1.48239,37700000.0
2005-06-30 00:56:00,1.48236,1.48241,1.48221,1.48226,53700000.0
2005-06-30 00:57:00,1.4823,1.48235,1.4821,1.48215,32100000.0
2005-06-30 00:58:00,1.48241,1.48241,1.48219,1.48228,31400000.0
2005-06-30 00:59:00,1.48241,1.48241,1.48226,1.48241,33200000.0
2005-06-30 01:00:00,1.48255,1.48268,1.48247,1.48251,37800000.0
2005-06-30 01:01:00,1.48253,1.48266,1.48243,1.48251,35000000.0
2005-06-30 01:02:00,1.48268,1.48271,1.48226,1.48226,40000000.0
2005-06-30 01:03:00,1.48264,1.48264,1.48227,1.48244,54300000.0
2005-06-30 01:04:00,1.48261,1.48282,1.48261,1.4828,69700001.0
2005-06-30 01:05:00,1.48283,1.48283,1.48259,1.4827,43500000.0
2005-06-30 01:06:00,1.48279,1.48279,1.48247,1.48274,58100000.0
2005-06-30 01:07:00,1.48273,1.48274,1.48244,1.48256,34400000.0
2005-06-30 01:08:00,1.48266,1.48271,1.48228,1.48228,40000000.0
2005-06-30 01:09:00,1.48266,1.48266,1.48246,1.48264,14200000.0
2005-06-30 01:10:00,1.48258,1.48266,1.48228,1.48251,49000001.0
2005-06-30 01:11:00,1.48248,1.48266,1.48244,1.48266,21000000.0
2005-06-30 01:12:00,1.48261,1.48271,1.48228,1.48253,26600000.0
2005-06-30 01:13:00,1.4828,1.4829,1.4827,1.4828,41100000.0
2005-06-30 01:14:00,1.48257,1.48276,1.48251,1.48276,41100000.0
2005-06-30 01:15:00,1.48286,1.48291,1.48258,1.48286,50600000.0
2005-06-30 01:16:00,1.48286,1.48328,1.48284,1.4832,54000000.0
2005-06-30 01:17:00,1.48332,1.48342,1.4832,1.48337,31100000.0
2005-06-30 01:18:00,1.4834,1.48363,1.48322,1.48355,44800001.0
2005-06-30 01:19:00,1.48336,1.48344,1.48325,1.48338,51800000.0
2005-06-30 01:20:00,1.48336,1.48349,1.48285,1.48349,41700000.0
2005-06-30 01:21:00,1.48331,1.4837,1.48331,1.48349,48800000.0
2005-06-30 01:22:00,1.4836,1.48377,1.48353,1.48362,31000000.0
2005-06-30 01:23:00,1.48349,1.48357,1.48327,1.48327,47300000.0
2005-06-30 01:24:00,1.4834,1.4836,1.48338,1.4836,36300000.0
2005-06-30 01:25:00,1.48356,1.48369,1.48329,1.48356,50400000.0
2005-06-30 01:26:00,1.48341,1.48377,1.48341,1.4836,27400000.0
2005-06-30 01:27:00,1.48356,1.48365,1.4834,1.48365,26200000.0
2005-06-30 01:28:00,1.48357,1.48374,1.48338,1.48365,55200000.0
2005-06-30 01:29:00,1.48364,1.48364,1.48335,1.48335,28200000.0
2005-06-30 01:30:00,1.48342,1.48342,1.48296,1.48329,46200000.0
2005-06-30 01:31:00,1.48322,1.48339,1.48316,1.48337,44800000.0
2005-06-30 01:32:00,1.48332,1.48344,1.48319,1.48333,35200000.0
2005-06-30 01:33:00,1.48328,1.48376,1.48328,1.48368,38000000.0
2005-06-30 01:34:00,1.48375,1.48386,1.48336,1.4837,45600000.0
2005-06-30 01:35:00,1.48379,1.48405,1.48362,1.48362,37400000.0
2005-06-30 01:36:00,1.4839,1.48419,1.4839,1.484,47400000.0
2005-06-30 01:37:00,1.48401,1.48404,1.48365,1.48404,32600000.0
2005-06-30 01:38:00,1.48398,1.48415,1.48393,1.48393,38500000.0
2005-06-30 01:39:00,1.48419,1.48441,1.48391,1.48412,55100000.0
2005-06-30 01:40:00,1.48412,1.48423,1.48402,1.48418,20400000.0
2005-06-30 01:41:00,1.48408,1.48428,1.48399,1.4841,48800000.0
2005-06-30 01:42:00,1.48434,1.4845,1.4841,1.48445,31200000.0
2005-06-30 01:43:00,1.48464,1.48468,1.48408,1.48428,32800000.0
2005-06-30 01:44:00,1.4845,1.4845,1.48403,1.4844,35900000.0
2005-06-30 01:45:00,1.48433,1.48447,1.48424,1.48442,37400000.0
2005-06-30 01:46:00,1.48456,1.48476,1.48446,1.48456,35800000.0
2005-06-30 01:47:00,1.48452,1.48454,1.48426,1.48428,26000000.0
2005-06-30 01:48:00,1.48435,1.48435,1.48387,1.48387,38600000.0
2005-06-30 01:49:00,1.48438,1.48454,1.48379,1.48426,25200000.0
2005-06-30 01:50:00,1.48437,1.48454,1.48404,1.4845,45200000.0
2005-06-30 01:51:00,1.4844,1.4844,1.48419,1.48427,34900000.0
2005-06-30 01:52:00,1.48452,1.48457,1.48432,1.48432,40900000.0
2005-06-30 01:53:00,1.48443,1.48443,1.48422,1.48429,43200000.0
2005-06-30 01:54:00,1.48428,1.48438,1.48425,1.48433,52200000.0
2005-06-30 01:55:00,1.48428,1.48443,1.48418,1.48418,38700000.0
2005-06-30 01:56:00,1.48425,1.48463,1.48425,1.48438,28000000.0
2005-06-30 01:57:00,1.48446,1.48475,1.48445,1.48457,52800001.0
2005-06-30 01:58:00,1.48457,1.48476,1.48435,1.48442,26700000.0
2005-06-30 01:59:00,1.48463,1.48463,1.48394,1.48415,53800001.0
2005-06-30 02:00:00,1.48368,1.484,1.48365,1.48365,23600000.0
2005-06-30 02:01:00,1.48335,1.48335,1.48314,1.48325,51600000.0
2005-06-30 02:02:00,1.48326,1.48384,1.48326,1.48345,97800001.0
2005-06-30 02:03:00,1.48355,1.48374,1.48347,1.48351,75200000.0
2005-06-30 02:04:00,1.48344,1.48352,1.48334,1.4834,67000000.0
2005-06-30 02:05:00,1.48346,1.48356,1.48346,1.48351,70000000.0
2005-06-30 02:06:00,1.48368,1.48379,1.48339,1.4837,76500000.0
2005-06-30 02:07:00,1.48368,1.48379,1.48335,1.4836,188200000.0
2005-06-30 02:08:00,1.48362,1.48368,1.48356,1.48368,57300000.0
2005-06-30 02:09:00,1.48363,1.48382,1.48336,1.48355,218400002.0
2005-06-30 02:10:00,1.48327,1.48363,1.48327,1.48327,151800001.0
2005-06-30 02:11:00,1.4834,1.48351,1.4834,1.48349,30400000.0
2005-06-30 02:12:00,1.48351,1.48375,1.48351,1.48375,48400000.0
2005-06-30 02:13:00,1.48394,1.48412,1.48394,1.48407,40800000.0
2005-06-30 02:14:00,1.48396,1.48396,1.48366,1.48396,201900001.0
2005-06-30 02:15:00,1.48375,1.48395,1.48311,1.48382,242600000.0
2005-06-30 02:16:00,1.48426,1.48429,1.48395,1.48418,40800000.0
2005-06-30 02:17:00,1.48394,1.48429,1.48366,1.48388,209400001.0
2005-06-30 02:18:00,1.48401,1.48414,1.48341,1.48401,25900000.0
2005-06-30 02:19:00,1.48416,1.48416,1.48377,1.48394,34800000.0
2005-06-30 02:20:00,1.484,1.48423,1.48393,1.48404,53800000.0
2005-06-30 02:21:00,1.48376,1.48409,1.48368,1.48409,49100000.0
2005-06-30 02:22:00,1.48373,1.48385,1.48373,1.48385,26800000.0
2005-06-30 02:23:00,1.48406,1.48407,1.48387,1.48392,40900000.0
2005-06-30 02:24:00,1.48389,1.48412,1.48378,1.48412,28400000.0
2005-06-30 02:25:00,1.48408,1.48415,1.4839,1.48397,114900001.0
2005-06-30 02:26:00,1.4841,1.48448,1.48405,1.48445,100800000.0
2005-06-30 02:27:00,1.48448,1.48456,1.48431,1.4845,51800000.0
2005-06-30 02:28:00,1.48453,1.4847,1.48449,1.48449,29000000.0
2005-06-30 02:29:00,1.48477,1.48501,1.48464,1.48481,64700000.0
2005-06-30 02:30:00,1.48478,1.48478,1.48448,1.4846,30400000.0
2005-06-30 02:31:00,1.48425,1.48435,1.48413,1.48418,70000000.0
2005-06-30 02:32:00,1.48443,1.48465,1.48429,1.48457,37600000.0
2005-06-30 02:33:00,1.48426,1.48427,1.48411,1.48417,232400000.0
2005-06-30 02:34:00,1.48447,1.48447,1.48423,1.48435,64700000.0
2005-06-30 02:35:00,1.48454,1.48472,1.48421,1.4843,59400000.0
2005-06-30 02:36:00,1.48442,1.48442,1.48418,1.48432,39800000.0
2005-06-30 02:37:00,1.48397,1.48409,1.48396,1.48397,97800000.0
2005-06-30 02:38:00,1.48408,1.48416,1.48403,1.48412,54000000.0
2005-06-30 02:39:00,1.48405,1.48405,1.48377,1.48397,38900000.0
2005-06-30 02:40:00,1.48398,1.4841,1.48393,1.48398,28600000.0
2005-06-30 02:41:00,1.48405,1.4844,1.48405,1.48421,59400000.0
2005-06-30 02:42:00,1.48434,1.48434,1.48414,1.48414,36300000.0
2005-06-30 02:43:00,1.48412,1.48418,1.48398,1.48418,46200000.0
2005-06-30 02:44:00,1.48413,1.48419,1.48389,1.48407,45700000.0
2005-06-30 02:45:00,1.48327,1.48343,1.48304,1.48343,39000000.0
2005-06-30 02:46:00,1.48327,1.48329,1.48305,1.48308,181200001.0
2005-06-30 02:47:00,1.48359,1.48398,1.48328,1.48369,227800000.0
2005-06-30 02:48:00,1.48359,1.48359,1.4833,1.48358,100700000.0
2005-06-30 02:49:00,1.48342,1.48364,1.48325,1.4833,51200000.0
2005-06-30 02:50:00,1.48357,1.48391,1.48327,1.48391,103600001.0
2005-06-30 02:51:00,1.4834,1.4834,1.48317,1.48333,66800000.0
2005-06-30 02:52:00,1.48356,1.48364,1.48336,1.48359,34400000.0
2005-06-30 02:53:00,1.48386,1.48393,1.4835,1.48393,26000000.0
2005-06-30 02:54:00,1.48409,1.48436,1.48409,1.48424,83400001.0
2005-06-30 02:55:00,1.48443,1.48485,1.4843,1.48455,63200000.0
2005-06-30 02:56:00,1.48426,1.48426,1.48398,1.48403,68900000.0
2005-06-30 02:57:00,1.48386,1.48429,1.48386,1.48429,35200000.0
2005-06-30 02:58:00,1.48422,1.48437,1.48419,1.4843,40200000.0
2005-06-30 02:59:00,1.48432,1.48448,1.48425,1.48425,77500000.0
2005-06-30 03:00:00,1.48431,1.48437,1.48416,1.48418,134000001.0
2005-06-30 03:01:00,1.48416,1.48418,1.48408,1.48413,50300000.0
2005-06-30 03:02:00,1.48402,1.48412,1.48393,1.48407,42100000.0
2005-06-30 03:03:00,1.48407,1.48407,1.48386,1.48386,50200000.0
2005-06-30 03:04:00,1.48395,1.48432,1.48376,1.48398,66300001.0
2005-06-30 03:05:00,1.48414,1.48425,1.48412,1.48416,55400000.0
2005-06-30 03:06:00,1.48414,1.48434,1.484,1.48425,75200000.0
2005-06-30 03:07:00,1.48417,1.4845,1.48407,1.48445,93200000.0
2005-06-30 03:08:00,1.48445,1.48445,1.48409,1.4841,41400000.0
2005-06-30 03:09:00,1.4846,1.4847,1.4844,1.4845,28900000.0
2005-06-30 03:10:00,1.48404,1.48447,1.48404,1.48447,28900000.0
2005-06-30 03:11:00,1.48407,1.4841,1.48395,1.48402,44400000.0
2005-06-30 03:12:00,1.48427,1.4844,1.48398,1.4842,53100000.0
2005-06-30 03:13:00,1.48393,1.48432,1.48393,1.48422,50600000.0
2005-06-30 03:14:00,1.48405,1.48456,1.48394,1.48434,54200000.0
2005-06-30 03:15:00,1.48408,1.48449,1.48408,1.48446,48500001.0
2005-06-30 03:16:00,1.48442,1.48461,1.48416,1.48461,36400000.0
2005-06-30 03:17:00,1.48464,1.48481,1.48425,1.48481,49400000.0
2005-06-30 03:18:00,1.48462,1.48478,1.48435,1.48478,27800000.0
2005-06-30 03:19:00,1.48476,1.48488,1.48453,1.48486,26000000.0
2005-06-30 03:20:00,1.48412,1.48483,1.48412,1.48483,49700000.0
2005-06-30 03:21:00,1.48457,1.48457,1.48448,1.48448,42400000.0
2005-06-30 03:22:00,1.48454,1.48454,1.48437,1.48442,78600000.0
2005-06-30 03:23:00,1.48448,1.48458,1.48445,1.48455,76700000.0
2005-06-30 03:24:00,1.48458,1.48458,1.48449,1.48457,65700000.0
2005-06-30 03:25:00,1.48491,1.48491,1.4843,1.48436,31300000.0
2005-06-30 03:26:00,1.48425,1.48432,1.48412,1.48431,114500001.0
2005-06-30 03:27:00,1.48449,1.48464,1.48442,1.48454,151200001.0
2005-06-30 03:28:00,1.48449,1.4846,1.48447,1.48457,38100000.0
2005-06-30 03:29:00,1.4846,1.48472,1.4846,1.48463,68200001.0
2005-06-30 03:30:00,1.48464,1.48477,1.48451,1.48477,49000000.0
2005-06-30 03:31:00,1.48476,1.48506,1.48476,1.48506,29400000.0
2005-06-30 03:32:00,1.48511,1.48528,1.48501,1.48501,57900000.0
2005-06-30 03:33:00,1.48481,1.48491,1.48481,1.48488,25400000.0
2005-06-30 03:34:00,1.48503,1.48514,1.48473,1.48473,43500000.0
2005-06-30 03:35:00,1.48468,1.4847,1.48424,1.48424,79600000.0
2005-06-30 03:36:00,1.48454,1.48484,1.48444,1.48465,51600000.0
2005-06-30 03:37:00,1.48455,1.4846,1.48425,1.48455,27100000.0
2005-06-30 03:38:00,1.48464,1.48478,1.48449,1.4846,35300000.0
2005-06-30 03:39:00,1.48423,1.48428,1.48415,1.48418,68600000.0
2005-06-30 03:40:00,1.48416,1.48462,1.48415,1.48452,133700000.0
2005-06-30 03:41:00,1.48448,1.4846,1.48447,1.48457,57300000.0
2005-06-30 03:42:00,1.48456,1.48456,1.48435,1.4844,81700000.0
2005-06-30 03:43:00,1.48439,1.48448,1.48436,1.48446,31500000.0
2005-06-30 03:44:00,1.48427,1.48456,1.48427,1.48442,36500000.0
2005-06-30 03:45:00,1.48452,1.48467,1.48447,1.48467,30400000.0
2005-06-30 03:46:00,1.48426,1.4843,1.48413,1.48413,41800000.0
2005-06-30 03:47:00,1.48438,1.48456,1.4842,1.4842,30200000.0
2005-06-30 03:48:00,1.4844,1.48443,1.48414,1.48437,35400000.0
2005-06-30 03:49:00,1.48442,1.48443,1.48416,1.48416,46400000.0
2005-06-30 03:50:00,1.48434,1.4846,1.48409,1.48409,121100001.0
2005-06-30 03:51:00,1.48442,1.48458,1.48442,1.48457,41200000.0
2005-06-30 03:52:00,1.48458,1.48458,1.48405,1.48413,91200000.0
2005-06-30 03:53:00,1.48419,1.4846,1.48419,1.4846,56600000.0
2005-06-30 03:54:00,1.48477,1.48526,1.48477,1.4849,25600000.0
2005-06-30 03:55:00,1.48528,1.48545,1.48509,1.48537,33600000.0
2005-06-30 03:56:00,1.48528,1.48529,1.48515,1.48515,17800000.0
2005-06-30 03:57:00,1.48468,1.48488,1.48466,1.48473,192000000.0
2005-06-30 03:58:00,1.48474,1.48537,1.48471,1.4848,236600001.0
2005-06-30 03:59:00,1.48515,1.48543,1.48512,1.48528,174100001.0
2005-06-30 04:00:00,1.48533,1.48533,1.48493,1.48509,72400000.0
2005-06-30 04:01:00,1.48503,1.48503,1.4843,1.48488,145600000.0
2005-06-30 04:02:00,1.48503,1.48529,1.48481,1.48481,141400002.0
2005-06-30 04:03:00,1.48467,1.48474,1.48448,1.48474,89800000.0
2005-06-30 04:04:00,1.48463,1.48487,1.4846,1.48472,101600000.0
2005-06-30 04:05:00,1.48461,1.48537,1.48453,1.48537,204200001.0
2005-06-30 04:06:00,1.48494,1.48511,1.48443,1.48511,120800001.0
2005-06-30 04:07:00,1.48549,1.48572,1.48543,1.48543,159200001.0
2005-06-30 04:08:00,1.48534,1.48574,1.48534,1.48561,23400000.0
2005-06-30 04:10:00,1.48559,1.48559,1.48526,1.4854,107400000.0
2005-06-30 04:11:00,1.48569,1.48605,1.48559,1.48566,36000000.0
2005-06-30 04:12:00,1.48551,1.48551,1.48536,1.48546,65400000.0
2005-06-30 04:13:00,1.48543,1.4856,1.4854,1.48542,66300001.0
2005-06-30 04:14:00,1.48559,1.48563,1.48546,1.48555,82000000.0
2005-06-30 04:15:00,1.48568,1.48587,1.48558,1.48569,93200000.0
2005-06-30 04:16:00,1.48557,1.48572,1.48541,1.48547,118900000.0
2005-06-30 04:17:00,1.48544,1.48544,1.48515,1.48521,43000000.0
2005-06-30 04:18:00,1.48498,1.48501,1.48446,1.48496,120300000.0
2005-06-30 04:19:00,1.485,1.48504,1.48494,1.48498,53400000.0
2005-06-30 04:20:00,1.48488,1.48506,1.48477,1.48479,170600000.0
2005-06-30 04:21:00,1.4848,1.4849,1.4848,1.4848,50700000.0
2005-06-30 04:22:00,1.48491,1.48546,1.4849,1.48527,36800000.0
2005-06-30 04:23:00,1.48474,1.48474,1.48452,1.48452,25600000.0
2005-06-30 04:24:00,1.48446,1.48454,1.48444,1.48449,168800000.0
2005-06-30 04:25:00,1.48456,1.48504,1.48449,1.48489,198600000.0
2005-06-30 04:26:00,1.48481,1.48481,1.48461,1.48466,110400000.0
2005-06-30 04:28:00,1.48469,1.48481,1.48469,1.48469,53400000.0
2005-06-30 04:29:00,1.48463,1.48506,1.48463,1.48499,80400000.0
2005-06-30 04:30:00,1.48465,1.48501,1.48454,1.48497,78800000.0
2005-06-30 04:31:00,1.48528,1.48537,1.48507,1.48537,32800000.0
2005-06-30 04:32:00,1.48551,1.48552,1.48542,1.48552,34200000.0
2005-06-30 04:33:00,1.48554,1.48554,1.48534,1.48536,63400000.0
2005-06-30 04:34:00,1.48541,1.4856,1.48539,1.48539,31000000.0
2005-06-30 04:35:00,1.48535,1.48552,1.48532,1.48532,52800000.0
2005-06-30 04:36:00,1.48559,1.48578,1.48503,1.48564,215200001.0
2005-06-30 04:37:00,1.48561,1.48595,1.48538,1.48568,121900000.0
2005-06-30 04:38:00,1.48589,1.48598,1.48586,1.48598,46700000.0
2005-06-30 04:39:00,1.48598,1.48613,1.48589,1.48596,57600000.0
2005-06-30 04:40:00,1.48586,1.48621,1.48586,1.48621,30600000.0
2005-06-30 04:41:00,1.48635,1.48679,1.48635,1.48677,48800000.0
2005-06-30 04:42:00,1.48656,1.48699,1.48656,1.48672,96200002.0
2005-06-30 04:43:00,1.48692,1.48707,1.48668,1.48707,66900000.0
2005-06-30 04:44:00,1.48723,1.48782,1.48723,1.48782,44800000.0
2005-06-30 04:45:00,1.48758,1.48792,1.48739,1.48775,31200000.0
2005-06-30 04:46:00,1.4876,1.4877,1.4876,1.48762,44600000.0
2005-06-30 04:48:00,1.48781,1.48804,1.4878,1.4879,60800000.0
2005-06-30 04:49:00,1.48778,1.48788,1.48748,1.48748,67200000.0
2005-06-30 04:50:00,1.48785,1.4879,1.48768,1.48778,47900000.0
2005-06-30 04:52:00,1.48721,1.48755,1.48707,1.48754,44800000.0
2005-06-30 04:53:00,1.48761,1.48776,1.48746,1.48749,38200000.0
2005-06-30 04:54:00,1.48734,1.48755,1.4871,1.4871,41600001.0
2005-06-30 04:55:00,1.48708,1.48719,1.48676,1.48719,36800000.0
2005-06-30 04:56:00,1.48698,1.48716,1.48692,1.48699,38800000.0
2005-06-30 04:57:00,1.48685,1.48726,1.48684,1.48687,28800000.0
2005-06-30 04:58:00,1.48671,1.48714,1.48667,1.48699,34000000.0
2005-06-30 04:59:00,1.48678,1.48705,1.48678,1.48684,112300000.0
2005-06-30 05:00:00,1.48725,1.48737,1.48723,1.48726,42200000.0
2005-06-30 05:01:00,1.48709,1.48762,1.48709,1.48751,51900001.0
2005-06-30 05:02:00,1.487,1.48713,1.48681,1.48713,23200000.0
2005-06-30 05:03:00,1.48719,1.48744,1.48714,1.48721,162700000.0
2005-06-30 05:04:00,1.48723,1.48731,1.48713,1.48726,198000000.0
2005-06-30 05:05:00,1.4871,1.48716,1.48699,1.48716,167700000.0
2005-06-30 05:06:00,1.48707,1.48722,1.48702,1.48721,201000001.0
2005-06-30 05:08:00,1.48734,1.4874,1.48712,1.48713,362400002.0
2005-06-30 05:09:00,1.48711,1.48762,1.48711,1.48725,169000000.0
2005-06-30 05:10:00,1.48739,1.48768,1.48739,1.48768,203300001.0
2005-06-30 05:11:00,1.48758,1.48759,1.48742,1.48752,127600001.0
2005-06-30 05:12:00,1.4876,1.4876,1.48726,1.48752,91800000.0
2005-06-30 05:13:00,1.4877,1.48793,1.48768,1.48773,159200000.0
2005-06-30 05:14:00,1.48766,1.48767,1.48738,1.48753,217800000.0
2005-06-30 05:15:00,1.48766,1.4878,1.48756,1.48762,31400000.0
2005-06-30 05:16:00,1.48745,1.48754,1.48733,1.48738,204300000.0
2005-06-30 05:17:00,1.48746,1.48761,1.48731,1.48761,148600000.0
2005-06-30 05:19:00,1.48732,1.48766,1.4873,1.48739,275400000.0
2005-06-30 05:20:00,1.48744,1.48759,1.48739,1.48749,264300000.0
2005-06-30 05:21:00,1.48741,1.48777,1.48739,1.48749,296700000.0
2005-06-30 05:22:00,1.48745,1.48745,1.48728,1.48741,279300001.0
2005-06-30 05:23:00,1.48739,1.48752,1.48739,1.48747,114000000.0
2005-06-30 05:24:00,1.48744,1.48747,1.48739,1.48742,157100000.0
2005-06-30 05:25:00,1.48759,1.48776,1.48739,1.48744,292700001.0
2005-06-30 05:26:00,1.48744,1.48747,1.48739,1.48744,102300001.0
2005-06-30 05:27:00,1.48773,1.4879,1.48754,1.48787,212200001.0
2005-06-30 05:28:00,1.48776,1.48786,1.48751,1.48776,248000000.0
2005-06-30 05:29:00,1.48771,1.48781,1.48753,1.48761,251500002.0
2005-06-30 05:30:00,1.48776,1.48805,1.48767,1.48767,180200000.0
2005-06-30 05:31:00,1.48767,1.48793,1.48761,1.48764,73100000.0
2005-06-30 05:32:00,1.48786,1.48808,1.48779,1.48803,170300002.0
2005-06-30 05:33:00,1.48774,1.4878,1.48747,1.48747,163200000.0
2005-06-30 05:34:00,1.48737,1.48763,1.48719,1.48728,191100000.0
2005-06-30 05:35:00,1.48747,1.48752,1.48736,1.4875,27400000.0
2005-06-30 05:36:00,1.48719,1.48741,1.48717,1.48722,177000001.0
2005-06-30 05:37:00,1.48715,1.48733,1.48712,1.48729,222000000.0
2005-06-30 05:38:00,1.48737,1.48756,1.48737,1.4874,141700000.0
2005-06-30 05:39:00,1.48738,1.48748,1.48723,1.48729,146400001.0
2005-06-30 05:40:00,1.48686,1.48721,1.48678,1.48713,203600001.0
2005-06-30 05:41:00,1.48676,1.48689,1.48658,1.48666,133000000.0
2005-06-30 05:42:00,1.48677,1.48686,1.48667,1.48667,218400001.0
2005-06-30 05:43:00,1.48675,1.48689,1.48675,1.48689,73800000.0
2005-06-30 05:44:00,1.4868,1.48697,1.48672,1.48677,115300000.0
2005-06-30 05:45:00,1.48684,1.48715,1.4868,1.48693,137900000.0
2005-06-30 05:46:00,1.48685,1.48699,1.48678,1.48692,215500001.0
2005-06-30 05:47:00,1.48691,1.48694,1.48671,1.48684,221700002.0
2005-06-30 05:48:00,1.48664,1.48689,1.48659,1.48674,272100002.0
2005-06-30 05:49:00,1.48665,1.48665,1.48609,1.48609,209700001.0
2005-06-30 05:50:00,1.48604,1.48651,1.48602,1.48604,327700001.0
2005-06-30 05:51:00,1.48583,1.48583,1.48465,1.48465,156700000.0
2005-06-30 05:52:00,1.48455,1.48485,1.48447,1.48485,169800002.0
2005-06-30 05:53:00,1.48179,1.48522,1.48179,1.48511,96700000.0
2005-06-30 05:54:00,1.48542,1.48579,1.4854,1.48565,216500000.0
2005-06-30 05:55:00,1.48553,1.48563,1.48538,1.48548,228900000.0
2005-06-30 05:56:00,1.48561,1.48561,1.4851,1.4851,118200000.0
2005-06-30 05:57:00,1.48501,1.48542,1.48501,1.48513,176100000.0
2005-06-30 05:58:00,1.48503,1.48537,1.48492,1.48493,140100000.0
2005-06-30 05:59:00,1.48482,1.48482,1.48454,1.48482,75700000.0
2005-06-30 06:00:00,1.48507,1.48507,1.48425,1.48445,276400000.0
2005-06-30 06:01:00,1.48438,1.48455,1.48409,1.48425,147500000.0
2005-06-30 06:02:00,1.48445,1.48476,1.48445,1.48457,261100001.0
2005-06-30 06:03:00,1.48453,1.48456,1.48434,1.48453,48800000.0
2005-06-30 06:04:00,1.48442,1.48442,1.48425,1.48442,139100000.0
2005-06-30 06:05:00,1.48446,1.4848,1.48446,1.48472,423300001.0
2005-06-30 06:06:00,1.48472,1.48487,1.48472,1.4848,54000000.0
2005-06-30 06:08:00,1.48466,1.48498,1.48466,1.48476,597200003.0
2005-06-30 06:09:00,1.48462,1.48489,1.48431,1.48433,377400000.0
2005-06-30 06:10:00,1.48439,1.48471,1.48435,1.48447,282100001.0
2005-06-30 06:11:00,1.4849,1.485,1.4848,1.4849,281000002.0
2005-06-30 06:12:00,1.48445,1.48469,1.48434,1.48469,281000002.0
2005-06-30 06:13:00,1.4847,1.48485,1.48452,1.48455,371600001.0
2005-06-30 06:14:00,1.48468,1.4847,1.48437,1.48448,386000001.0
2005-06-30 06:15:00,1.48452,1.48472,1.48448,1.48472,156000000.0
2005-06-30 06:16:00,1.48479,1.48513,1.48474,1.48513,210100000.0
2005-06-30 06:17:00,1.48498,1.48513,1.48498,1.48498,159800000.0
2005-06-30 06:18:00,1.4849,1.48513,1.4849,1.48497,241800001.0
2005-06-30 06:19:00,1.48498,1.48517,1.48498,1.48504,172300001.0
2005-06-30 06:20:00,1.48496,1.48511,1.48486,1.48489,285100001.0
2005-06-30 06:22:00,1.48506,1.48558,1.48506,1.48551,270800001.0
2005-06-30 06:23:00,1.48552,1.48576,1.48552,1.48576,264900000.0
2005-06-30 06:24:00,1.48568,1.48581,1.48554,1.48578,339500002.0
2005-06-30 06:25:00,1.48583,1.48591,1.48578,1.48586,274300002.0
2005-06-30 06:26:00,1.48585,1.48602,1.48577,1.48587,356000001.0
2005-06-30 06:27:00,1.48581,1.48587,1.48571,1.48575,308500000.0
2005-06-30 06:28:00,1.48563,1.48591,1.48558,1.48558,338600000.0
2005-06-30 06:29:00,1.48553,1.48574,1.48548,1.48553,77400000.0
2005-06-30 06:30:00,1.48551,1.48572,1.4855,1.48559,264400001.0
2005-06-30 06:31:00,1.48564,1.48571,1.48551,1.48563,120000000.0
2005-06-30 06:32:00,1.48563,1.48569,1.48561,1.48563,195600000.0
2005-06-30 06:33:00,1.48563,1.48575,1.48553,1.48556,277400001.0
2005-06-30 06:35:00,1.48544,1.48569,1.48542,1.48544,112800000.0
2005-06-30 06:36:00,1.48544,1.48554,1.48544,1.48544,88100000.0
2005-06-30 06:37:00,1.48544,1.48552,1.48541,1.48546,185300000.0
2005-06-30 06:38:00,1.48547,1.48569,1.48544,1.48546,150300001.0
2005-06-30 06:39:00,1.48515,1.48518,1.48503,1.48507,30200000.0
2005-06-30 06:40:00,1.48502,1.48502,1.48438,1.48444,149400000.0
2005-06-30 06:41:00,1.48463,1.48495,1.48451,1.48495,159000000.0
2005-06-30 06:42:00,1.48519,1.48529,1.48498,1.485,318600000.0
2005-06-30 06:43:00,1.48502,1.48515,1.48499,1.48514,163400000.0
2005-06-30 06:45:00,1.48512,1.48517,1.48502,1.48517,207800000.0
2005-06-30 06:46:00,1.48512,1.4852,1.48505,1.48512,235000000.0
2005-06-30 06:47:00,1.48512,1.4852,1.48502,1.48515,249600001.0
2005-06-30 06:48:00,1.48492,1.4851,1.48455,1.48455,36000000.0
2005-06-30 06:49:00,1.48461,1.48489,1.48456,1.48471,267500000.0
2005-06-30 06:50:00,1.48484,1.48495,1.48471,1.48474,36800000.0
2005-06-30 06:51:00,1.48486,1.48486,1.48427,1.48454,32600000.0
2005-06-30 06:52:00,1.48439,1.48455,1.48439,1.4844,193100000.0
2005-06-30 06:53:00,1.48443,1.48477,1.48439,1.4846,204900000.0
2005-06-30 06:54:00,1.48471,1.48494,1.48456,1.48461,449100000.0
2005-06-30 06:55:00,1.48459,1.48469,1.48449,1.48461,348400002.0
2005-06-30 06:57:00,1.48469,1.48474,1.48466,1.48467,60800000.0
2005-06-30 06:58:00,1.48464,1.48469,1.48449,1.48462,230000000.0
2005-06-30 07:00:00,1.48472,1.48475,1.48461,1.48468,154700002.0
2005-06-30 07:01:00,1.48454,1.48469,1.48454,1.48467,342800002.0
2005-06-30 07:02:00,1.48463,1.48475,1.48449,1.48462,417200002.0
2005-06-30 07:03:00,1.48456,1.48471,1.48453,1.48465,180800000.0
2005-06-30 07:04:00,1.48467,1.48477,1.48459,1.48467,329900001.0
2005-06-30 07:05:00,1.48486,1.48486,1.48462,1.48467,112900000.0
2005-06-30 07:06:00,1.48479,1.48479,1.48459,1.48468,257900002.0
2005-06-30 07:07:00,1.4847,1.48473,1.48453,1.48466,218100000.0
2005-06-30 07:08:00,1.48465,1.4847,1.48444,1.48451,241000000.0
2005-06-30 07:10:00,1.48453,1.48456,1.48436,1.48439,480600000.0
2005-06-30 07:11:00,1.48441,1.48448,1.48438,1.48443,430600000.0
2005-06-30 07:12:00,1.4844,1.48453,1.48427,1.48451,288700002.0
2005-06-30 07:13:00,1.4845,1.48463,1.48429,1.48463,270300001.0
2005-06-30 07:14:00,1.48468,1.48475,1.4846,1.48465,584200001.0
2005-06-30 07:15:00,1.48485,1.48495,1.4846,1.48495,271200002.0
2005-06-30 07:16:00,1.48482,1.48497,1.48478,1.48497,168200000.0
2005-06-30 07:18:00,1.48482,1.48533,1.48482,1.48522,499900000.0
2005-06-30 07:19:00,1.48502,1.48513,1.48485,1.485,345900000.0
2005-06-30 07:20:00,1.48497,1.48502,1.48477,1.4849,477900003.0
2005-06-30 07:21:00,1.48479,1.48492,1.48472,1.48474,291600000.0
2005-06-30 07:22:00,1.48484,1.485,1.48479,1.48492,358800002.0
2005-06-30 07:23:00,1.48487,1.48503,1.48478,1.48503,404900000.0
2005-06-30 07:24:00,1.48495,1.485,1.48481,1.48485,319600001.0
2005-06-30 07:25:00,1.48472,1.48488,1.48463,1.48488,364300003.0
2005-06-30 07:26:00,1.48488,1.48488,1.48439,1.48453,265500000.0
2005-06-30 07:27:00,1.48441,1.48455,1.48427,1.48442,170000001.0
2005-06-30 07:28:00,1.48443,1.48474,1.48443,1.48474,261900001.0
2005-06-30 07:29:00,1.48458,1.4847,1.48432,1.48434,239400001.0
2005-06-30 07:30:00,1.48465,1.4848,1.4846,1.48472,457100000.0
2005-06-30 07:31:00,1.48465,1.48483,1.48462,1.48478,247300000.0
2005-06-30 07:32:00,1.4848,1.48485,1.48462,1.48475,463100003.0
2005-06-30 07:33:00,1.48482,1.48491,1.48468,1.48472,391300000.0
2005-06-30 07:34:00,1.48481,1.48496,1.48473,1.48475,287000001.0
2005-06-30 07:35:00,1.48487,1.48509,1.48487,1.48497,282900001.0
2005-06-30 07:36:00,1.48504,1.48512,1.48489,1.48506,405900001.0
2005-06-30 07:37:00,1.48505,1.48508,1.48483,1.4849,206700000.0
2005-06-30 07:38:00,1.48467,1.48485,1.48467,1.4848,40400000.0
2005-06-30 07:39:00,1.48458,1.48468,1.48448,1.48468,403000000.0
2005-06-30 07:40:00,1.48461,1.48466,1.48438,1.48445,381100001.0
2005-06-30 07:41:00,1.48445,1.48475,1.48442,1.48473,650800002.0
2005-06-30 07:42:00,1.4848,1.48489,1.48471,1.48482,340600000.0
2005-06-30 07:43:00,1.48483,1.485,1.48473,1.4848,198000001.0
2005-06-30 07:44:00,1.48481,1.48498,1.48475,1.48475,367300000.0
2005-06-30 07:45:00,1.48476,1.4848,1.4845,1.4845,380800002.0
2005-06-30 07:46:00,1.48448,1.4851,1.48448,1.48501,435300000.0
2005-06-30 07:47:00,1.48487,1.48492,1.4846,1.4847,652300001.0
2005-06-30 07:48:00,1.48468,1.48514,1.48468,1.48494,744100003.0
2005-06-30 07:49:00,1.48518,1.48542,1.48505,1.48523,705000001.0
2005-06-30 07:50:00,1.48502,1.48529,1.48493,1.48493,583800002.0
2005-06-30 07:51:00,1.48494,1.48509,1.48476,1.48504,601000000.0
2005-06-30 07:52:00,1.48505,1.48513,1.48493,1.48503,388200000.0
2005-06-30 07:53:00,1.48495,1.48522,1.48445,1.48491,599700001.0
2005-06-30 07:54:00,1.48494,1.48494,1.48457,1.48457,375900001.0
2005-06-30 07:55:00,1.48451,1.48486,1.48451,1.48481,374600000.0
2005-06-30 07:56:00,1.48482,1.48501,1.4847,1.48481,771600001.0
2005-06-30 07:57:00,1.48504,1.48533,1.48503,1.48523,563000001.0
2005-06-30 07:58:00,1.48526,1.48542,1.48516,1.4852,699500000.0
2005-06-30 07:59:00,1.48541,1.48561,1.48527,1.48537,484100000.0
2005-06-30 08:00:00,1.48538,1.48541,1.48513,1.48527,405700001.0
2005-06-30 08:01:00,1.48518,1.48563,1.48518,1.48548,478700000.0
2005-06-30 08:02:00,1.48549,1.4857,1.48544,1.48564,225700000.0
2005-06-30 08:03:00,1.48559,1.48564,1.48536,1.48546,450800004.0
2005-06-30 08:04:00,1.4852,1.48551,1.48517,1.48551,380500000.0
2005-06-30 08:05:00,1.48566,1.48577,1.48546,1.4856,282100000.0
2005-06-30 08:06:00,1.48586,1.48586,1.48513,1.48548,640100000.0
2005-06-30 08:07:00,1.48531,1.48543,1.48513,1.48532,519900000.0
2005-06-30 08:08:00,1.48543,1.48562,1.4854,1.48547,375800000.0
2005-06-30 08:09:00,1.48548,1.48572,1.48541,1.48552,485600001.0
2005-06-30 08:10:00,1.4856,1.48596,1.48545,1.48596,499400001.0
2005-06-30 08:11:00,1.48592,1.48592,1.48561,1.48566,238500000.0
2005-06-30 08:12:00,1.48559,1.48572,1.48549,1.48565,392400000.0
2005-06-30 08:13:00,1.48567,1.48588,1.48566,1.48588,250900000.0
2005-06-30 08:14:00,1.48584,1.48597,1.48584,1.48595,98500000.0
2005-06-30 08:15:00,1.48594,1.48611,1.48589,1.48603,276600000.0
2005-06-30 08:16:00,1.48602,1.48618,1.48598,1.48603,314300001.0
2005-06-30 08:17:00,1.48599,1.48625,1.48594,1.48594,240700000.0
2005-06-30 08:18:00,1.48571,1.48573,1.48546,1.48565,213800000.0
2005-06-30 08:19:00,1.48565,1.48605,1.48551,1.48605,283700000.0
2005-06-30 08:20:00,1.48612,1.48625,1.48587,1.48612,300000000.0
2005-06-30 08:21:00,1.48623,1.48665,1.48623,1.48665,461000000.0
2005-06-30 08:22:00,1.48674,1.48711,1.48674,1.48695,343700000.0
2005-06-30 08:23:00,1.48689,1.48695,1.4867,1.48672,259800000.0
2005-06-30 08:24:00,1.48665,1.48688,1.48658,1.48668,468700002.0
2005-06-30 08:25:00,1.48683,1.48708,1.48677,1.48682,629300005.0
2005-06-30 08:26:00,1.48706,1.48714,1.48685,1.48702,347100000.0
2005-06-30 08:27:00,1.48713,1.48728,1.48703,1.48715,360600000.0
2005-06-30 08:28:00,1.48715,1.48727,1.48697,1.48717,587500001.0
2005-06-30 08:29:00,1.48725,1.48764,1.48713,1.48749,436200002.0
2005-06-30 08:30:00,1.48725,1.48728,1.48666,1.4869,485200000.0
2005-06-30 08:31:00,1.48685,1.48688,1.48664,1.48684,249200000.0
2005-06-30 08:32:00,1.48695,1.487,1.48676,1.48696,360700002.0
2005-06-30 08:33:00,1.48695,1.48699,1.48681,1.48697,197200001.0
2005-06-30 08:34:00,1.48699,1.48701,1.48661,1.48662,673700004.0
2005-06-30 08:35:00,1.48645,1.4867,1.48634,1.48634,594700003.0
2005-06-30 08:36:00,1.48643,1.48665,1.4863,1.48642,391900000.0
2005-06-30 08:37:00,1.48616,1.4862,1.48591,1.48591,369800001.0
2005-06-30 08:38:00,1.48581,1.48589,1.48561,1.48577,318000000.0
2005-06-30 08:39:00,1.48568,1.48578,1.48551,1.48561,553700001.0
2005-06-30 08:40:00,1.48562,1.4859,1.48554,1.48554,306500000.0
2005-06-30 08:41:00,1.48573,1.486,1.48563,1.48598,467500000.0
2005-06-30 08:42:00,1.48608,1.48628,1.48599,1.48603,463800001.0
2005-06-30 08:43:00,1.48608,1.48624,1.48583,1.48583,274900000.0
2005-06-30 08:44:00,1.4859,1.48635,1.4859,1.48614,451600003.0
2005-06-30 08:45:00,1.48626,1.48626,1.48561,1.48561,671400001.0
2005-06-30 08:46:00,1.48565,1.48602,1.4856,1.48572,745000001.0
2005-06-30 08:47:00,1.48566,1.48567,1.48544,1.4855,508100002.0
2005-06-30 08:48:00,1.48539,1.48576,1.48535,1.48564,351700000.0
2005-06-30 08:49:00,1.48567,1.48575,1.48522,1.48522,483700000.0
2005-06-30 08:50:00,1.48544,1.48559,1.48528,1.48544,525000002.0
2005-06-30 08:51:00,1.48529,1.48543,1.48481,1.48507,532700002.0
2005-06-30 08:52:00,1.48529,1.48551,1.48498,1.48502,520300000.0
2005-06-30 08:53:00,1.48524,1.48547,1.48494,1.48522,617000004.0
2005-06-30 08:54:00,1.48538,1.48599,1.48538,1.48599,668700002.0
2005-06-30 08:55:00,1.48634,1.48665,1.48599,1.48623,596500003.0
2005-06-30 08:56:00,1.48616,1.48674,1.48616,1.48648,519400001.0
2005-06-30 08:57:00,1.48642,1.48659,1.48617,1.48629,516000000.0
2005-06-30 08:58:00,1.48627,1.48648,1.48611,1.48619,530000001.0
2005-06-30 08:59:00,1.4861,1.48622,1.48568,1.48568,334300000.0
2005-06-30 09:00:00,1.48562,1.48573,1.48544,1.48554,395500001.0
2005-06-30 09:01:00,1.48542,1.48564,1.48537,1.48551,328200000.0
2005-06-30 09:02:00,1.48551,1.48601,1.48551,1.4858,721200003.0
2005-06-30 09:03:00,1.48567,1.48577,1.48549,1.48552,625200001.0
2005-06-30 09:04:00,1.48545,1.48582,1.48533,1.48541,644100003.0
2005-06-30 09:05:00,1.48509,1.48515,1.4849,1.48501,564700000.0
2005-06-30 09:06:00,1.48506,1.48588,1.4849,1.48588,717900004.0
2005-06-30 09:07:00,1.48576,1.48639,1.48576,1.48632,352100001.0
2005-06-30 09:08:00,1.48638,1.48639,1.48618,1.48618,185100000.0
2005-06-30 09:09:00,1.4863,1.48649,1.48617,1.48649,294700000.0
2005-06-30 09:10:00,1.48632,1.48646,1.48615,1.48615,313700000.0
2005-06-30 09:11:00,1.48624,1.48657,1.48611,1.48651,631100003.0
2005-06-30 09:12:00,1.48662,1.48662,1.48608,1.48626,511800003.0
2005-06-30 09:13:00,1.48625,1.48655,1.48624,1.48625,465600000.0
2005-06-30 09:14:00,1.48622,1.48659,1.48591,1.48659,300600000.0
2005-06-30 09:15:00,1.48655,1.48657,1.48628,1.48657,434500001.0
2005-06-30 09:16:00,1.48647,1.48657,1.48622,1.48623,492400000.0
2005-06-30 09:17:00,1.48618,1.4864,1.48608,1.4864,586100002.0
2005-06-30 09:18:00,1.4864,1.4864,1.48613,1.48613,205300000.0
2005-06-30 09:19:00,1.48631,1.48657,1.48622,1.48637,477600000.0
2005-06-30 09:20:00,1.4865,1.48664,1.48633,1.48644,281700000.0
2005-06-30 09:21:00,1.48628,1.48659,1.48502,1.48659,326900000.0
2005-06-30 09:22:00,1.48675,1.487,1.48674,1.4869,337400000.0
2005-06-30 09:23:00,1.48697,1.48704,1.48685,1.48698,389600001.0
2005-06-30 09:24:00,1.48693,1.48693,1.4864,1.48654,286000000.0
2005-06-30 09:25:00,1.4866,1.48672,1.48637,1.48663,420800000.0
2005-06-30 09:26:00,1.48639,1.48657,1.48636,1.48641,595800003.0
2005-06-30 09:27:00,1.48638,1.48662,1.48636,1.48636,365500000.0
2005-06-30 09:28:00,1.48655,1.48665,1.48633,1.48641,478600000.0
2005-06-30 09:29:00,1.48633,1.48634,1.48593,1.48622,471100003.0
2005-06-30 09:30:00,1.48617,1.48621,1.48572,1.48595,694600003.0
2005-06-30 09:31:00,1.48593,1.48621,1.48585,1.48588,393500000.0
2005-06-30 09:32:00,1.48552,1.48552,1.48501,1.48501,428100000.0
2005-06-30 09:33:00,1.48499,1.48539,1.48494,1.48494,273000000.0
2005-06-30 09:34:00,1.48576,1.48577,1.48529,1.48535,470900001.0
2005-06-30 09:35:00,1.48546,1.48613,1.48546,1.48613,276400000.0
2005-06-30 09:36:00,1.48633,1.48636,1.48596,1.48608,347900000.0
2005-06-30 09:37:00,1.48608,1.48729,1.48476,1.48573,453800002.0
2005-06-30 09:38:00,1.48564,1.48648,1.48485,1.48642,428300001.0
2005-06-30 09:39:00,1.4867,1.48687,1.48603,1.48644,402700000.0
2005-06-30 09:40:00,1.48627,1.48634,1.48404,1.48603,396200000.0
2005-06-30 09:41:00,1.4861,1.48613,1.48589,1.48607,403400000.0
2005-06-30 09:42:00,1.48619,1.48639,1.48607,1.48613,516000002.0
2005-06-30 09:43:00,1.48613,1.48622,1.48574,1.48604,301800000.0
2005-06-30 09:44:00,1.48605,1.48628,1.48575,1.48602,478700003.0
2005-06-30 09:45:00,1.48632,1.48657,1.48607,1.48657,545700000.0
2005-06-30 09:46:00,1.48667,1.48667,1.48621,1.48643,299900000.0
2005-06-30 09:47:00,1.48638,1.48642,1.4857,1.48594,417700000.0
2005-06-30 09:48:00,1.48615,1.48644,1.48574,1.48582,399400001.0
2005-06-30 09:49:00,1.48586,1.48622,1.4858,1.48622,607200001.0
2005-06-30 09:50:00,1.48617,1.48641,1.48613,1.48637,429500000.0
2005-06-30 09:51:00,1.48657,1.48671,1.48622,1.48637,470300000.0
2005-06-30 09:52:00,1.4864,1.4864,1.48609,1.48611,455500001.0
2005-06-30 09:53:00,1.486,1.48614,1.4859,1.48601,344100002.0
2005-06-30 09:54:00,1.48594,1.48652,1.48594,1.48631,495800001.0
2005-06-30 09:55:00,1.48609,1.48609,1.48479,1.48588,540500000.0
2005-06-30 09:56:00,1.48585,1.48602,1.48576,1.48576,336500001.0
2005-06-30 09:57:00,1.48571,1.48575,1.48548,1.4856,597200002.0
2005-06-30 09:58:00,1.48571,1.48571,1.48541,1.48547,779500001.0
2005-06-30 09:59:00,1.48564,1.48606,1.4856,1.48585,713700002.0
2005-06-30 10:00:00,1.48589,1.48592,1.48539,1.48549,270300000.0
2005-06-30 10:01:00,1.48564,1.48598,1.48557,1.48583,544800000.0
2005-06-30 10:02:00,1.48614,1.48617,1.48572,1.48572,583100001.0
2005-06-30 10:03:00,1.48561,1.486,1.4855,1.486,397800000.0
2005-06-30 10:04:00,1.48602,1.48619,1.48584,1.48619,385700000.0
2005-06-30 10:05:00,1.48598,1.48632,1.48598,1.48599,361700001.0
2005-06-30 10:06:00,1.48602,1.48619,1.48583,1.486,481600000.0
2005-06-30 10:07:00,1.48611,1.48635,1.48608,1.48631,516400002.0
2005-06-30 10:08:00,1.48615,1.48638,1.48612,1.48628,503300000.0
2005-06-30 10:09:00,1.4863,1.4864,1.4861,1.48638,442500000.0
2005-06-30 10:10:00,1.48636,1.48644,1.48631,1.48639,355500000.0
2005-06-30 10:11:00,1.48649,1.48649,1.48624,1.48626,362600001.0
2005-06-30 10:12:00,1.48642,1.48647,1.48624,1.48629,379000000.0
2005-06-30 10:13:00,1.48603,1.48617,1.4858,1.48607,544200003.0
2005-06-30 10:14:00,1.4862,1.4863,1.48592,1.48593,514100001.0
2005-06-30 10:15:00,1.48609,1.48627,1.48592,1.48606,404600000.0
2005-06-30 10:16:00,1.48619,1.48666,1.48606,1.48646,357900000.0
2005-06-30 10:17:00,1.48637,1.48651,1.48604,1.4861,353900000.0
2005-06-30 10:18:00,1.48586,1.48589,1.48562,1.48562,416600000.0
2005-06-30 10:19:00,1.48569,1.48578,1.48563,1.48577,311700000.0
2005-06-30 10:20:00,1.48565,1.48565,1.48486,1.48486,556800002.0
2005-06-30 10:21:00,1.4848,1.48499,1.48474,1.48496,351800000.0
2005-06-30 10:22:00,1.48502,1.48532,1.48477,1.48499,359600001.0
2005-06-30 10:23:00,1.48521,1.48554,1.48504,1.48516,433700001.0
2005-06-30 10:24:00,1.48527,1.48553,1.48494,1.48494,428200003.0
2005-06-30 10:25:00,1.48489,1.48502,1.48473,1.48488,449300001.0
2005-06-30 10:26:00,1.48484,1.48519,1.4841,1.48454,528000000.0
2005-06-30 10:27:00,1.48483,1.4852,1.48483,1.4852,491600000.0
2005-06-30 10:28:00,1.48534,1.48544,1.485,1.485,730600003.0
2005-06-30 10:29:00,1.485,1.48532,1.485,1.48516,526100000.0
2005-06-30 10:30:00,1.48514,1.48526,1.48492,1.48518,673800002.0
2005-06-30 10:31:00,1.48483,1.48512,1.48463,1.48467,521600002.0
2005-06-30 10:32:00,1.48452,1.48478,1.48428,1.48428,576000000.0
2005-06-30 10:33:00,1.48453,1.48457,1.48422,1.48439,505500000.0
2005-06-30 10:34:00,1.48451,1.48451,1.48355,1.48415,403000004.0
2005-06-30 10:35:00,1.48418,1.48448,1.48388,1.48427,482900002.0
2005-06-30 10:36:00,1.4843,1.48474,1.48428,1.48474,561800002.0
2005-06-30 10:37:00,1.48485,1.4854,1.48406,1.48406,526000000.0
2005-06-30 10:38:00,1.48376,1.48403,1.48373,1.48381,428900000.0
2005-06-30 10:39:00,1.48384,1.484,1.48371,1.48396,462600001.0
2005-06-30 10:40:00,1.48392,1.4841,1.48384,1.4839,336600003.0
2005-06-30 10:41:00,1.48387,1.48406,1.4835,1.48406,675400001.0
2005-06-30 10:42:00,1.48404,1.4845,1.48404,1.48424,365700001.0
2005-06-30 10:43:00,1.48439,1.48454,1.48422,1.48422,439900001.0
2005-06-30 10:44:00,1.48432,1.48441,1.48403,1.48424,520700002.0
2005-06-30 10:45:00,1.48453,1.48475,1.4844,1.48461,535500001.0
2005-06-30 10:46:00,1.48457,1.485,1.48457,1.485,340700001.0
2005-06-30 10:47:00,1.48511,1.48534,1.48502,1.48514,424800000.0
2005-06-30 10:48:00,1.48516,1.48533,1.48508,1.48516,501800000.0
2005-06-30 10:49:00,1.48497,1.48507,1.48465,1.48466,405200000.0
2005-06-30 10:50:00,1.48455,1.48477,1.48437,1.48456,537000001.0
2005-06-30 10:51:00,1.48438,1.48498,1.48438,1.48498,444600000.0
2005-06-30 10:52:00,1.4852,1.4853,1.48501,1.48523,352600001.0
2005-06-30 10:53:00,1.48518,1.48536,1.48514,1.48531,363700000.0
2005-06-30 10:54:00,1.48532,1.48538,1.48507,1.48517,446000001.0
2005-06-30 10:55:00,1.48529,1.48578,1.48529,1.48578,494900001.0
2005-06-30 10:56:00,1.48572,1.48584,1.4855,1.48559,449400002.0
2005-06-30 10:57:00,1.48563,1.48577,1.48514,1.48537,422700001.0
2005-06-30 10:58:00,1.48567,1.4858,1.48551,1.48566,494800000.0
2005-06-30 10:59:00,1.48551,1.48616,1.48551,1.48604,849100004.0
2005-06-30 11:00:00,1.48598,1.48598,1.48559,1.48574,486700002.0
2005-06-30 11:01:00,1.48558,1.48595,1.48545,1.48545,597400001.0
2005-06-30 11:02:00,1.48527,1.48591,1.48527,1.48571,574600001.0
2005-06-30 11:03:00,1.4858,1.48615,1.4858,1.48599,225700000.0
2005-06-30 11:04:00,1.48597,1.48644,1.48594,1.48644,587800000.0
2005-06-30 11:05:00,1.4865,1.48666,1.48626,1.48635,466300001.0
2005-06-30 11:06:00,1.48627,1.48639,1.48555,1.48623,585800000.0
2005-06-30 11:07:00,1.48609,1.48633,1.48574,1.48574,243800002.0
2005-06-30 11:08:00,1.48566,1.48566,1.48513,1.48517,354200000.0
2005-06-30 11:09:00,1.48501,1.48516,1.48477,1.48477,461000002.0
2005-06-30 11:10:00,1.48464,1.48519,1.48453,1.48496,451200000.0
2005-06-30 11:11:00,1.48492,1.4853,1.48466,1.48495,544400001.0
2005-06-30 11:12:00,1.48485,1.48513,1.48483,1.48513,536600003.0
2005-06-30 11:13:00,1.48503,1.48504,1.48484,1.48504,363600000.0
2005-06-30 11:14:00,1.48507,1.48534,1.48502,1.48519,472500000.0
2005-06-30 11:15:00,1.48514,1.48528,1.48459,1.48464,511100000.0
2005-06-30 11:16:00,1.48458,1.48479,1.4845,1.48473,476900001.0
2005-06-30 11:17:00,1.48468,1.48474,1.48434,1.48434,445500000.0
2005-06-30 11:18:00,1.48428,1.48446,1.48413,1.48426,431300001.0
2005-06-30 11:19:00,1.48426,1.48461,1.48426,1.48439,420000002.0
2005-06-30 11:20:00,1.48421,1.48458,1.48414,1.48427,567100001.0
2005-06-30 11:21:00,1.48457,1.48546,1.48451,1.48514,524100000.0
2005-06-30 11:22:00,1.48541,1.48644,1.48541,1.48596,489400001.0
2005-06-30 11:23:00,1.48621,1.48629,1.48565,1.48629,435000001.0
2005-06-30 11:24:00,1.48633,1.48677,1.48616,1.48657,387300001.0
2005-06-30 11:25:00,1.48659,1.48669,1.48619,1.48639,418000002.0
2005-06-30 11:26:00,1.48611,1.48611,1.48536,1.48565,533800002.0
2005-06-30 11:27:00,1.48578,1.48603,1.48567,1.48567,625600001.0
2005-06-30 11:28:00,1.48587,1.48621,1.48581,1.48621,395900002.0
2005-06-30 11:29:00,1.48648,1.48649,1.48617,1.48631,487600001.0
2005-06-30 11:30:00,1.48628,1.48638,1.48595,1.48599,444700002.0
2005-06-30 11:31:00,1.48578,1.48607,1.48541,1.4858,582100001.0
2005-06-30 11:32:00,1.48575,1.48575,1.48536,1.48555,382400000.0
2005-06-30 11:33:00,1.48551,1.4857,1.48547,1.48555,510000000.0
2005-06-30 11:34:00,1.48547,1.48555,1.48517,1.48534,607700000.0
2005-06-30 11:35:00,1.48542,1.48543,1.4851,1.4851,585100001.0
2005-06-30 11:36:00,1.48498,1.48508,1.48469,1.48492,516600000.0
2005-06-30 11:37:00,1.485,1.48519,1.48489,1.48507,485900000.0
2005-06-30 11:38:00,1.48512,1.48513,1.48476,1.48476,525100000.0
2005-06-30 11:39:00,1.48474,1.48502,1.48461,1.48476,686100001.0
2005-06-30 11:40:00,1.48501,1.48532,1.48498,1.48505,663300000.0
2005-06-30 11:41:00,1.48494,1.48508,1.48461,1.48483,731400002.0
2005-06-30 11:42:00,1.48495,1.48511,1.4847,1.48501,585900000.0
2005-06-30 11:43:00,1.48506,1.48549,1.48506,1.48537,529000003.0
2005-06-30 11:44:00,1.4857,1.48603,1.48545,1.48591,609800002.0
2005-06-30 11:45:00,1.48609,1.48614,1.48581,1.48594,535800001.0
2005-06-30 11:46:00,1.48569,1.48569,1.48517,1.48526,554500000.0
2005-06-30 11:47:00,1.4853,1.48576,1.48526,1.48562,485400000.0
2005-06-30 11:48:00,1.48553,1.48587,1.48552,1.48571,561300001.0
2005-06-30 11:49:00,1.48563,1.48564,1.48529,1.48553,444000001.0
2005-06-30 11:50:00,1.48546,1.48574,1.485,1.48545,360200002.0
2005-06-30 11:51:00,1.48565,1.48572,1.48543,1.48543,150200000.0
2005-06-30 11:52:00,1.48535,1.48552,1.48533,1.4854,239000001.0
2005-06-30 11:53:00,1.48532,1.48544,1.48502,1.48525,212100000.0
2005-06-30 11:54:00,1.48539,1.48588,1.48539,1.48545,343500000.0
2005-06-30 11:55:00,1.48545,1.48549,1.4852,1.48549,428300000.0
2005-06-30 11:56:00,1.48546,1.48589,1.48545,1.48567,439800000.0
2005-06-30 11:57:00,1.48572,1.48576,1.48541,1.48559,513700001.0
2005-06-30 11:58:00,1.48566,1.48598,1.48564,1.48569,446500003.0
2005-06-30 11:59:00,1.48561,1.48572,1.48543,1.4855,468400000.0
2005-06-30 12:00:00,1.48558,1.48574,1.48542,1.48565,469700000.0
2005-06-30 12:01:00,1.48565,1.48586,1.48559,1.48564,474100000.0
2005-06-30 12:02:00,1.48573,1.48599,1.48572,1.48599,393900002.0
2005-06-30 12:03:00,1.48595,1.48603,1.4857,1.48603,356300002.0
2005-06-30 12:04:00,1.48589,1.48589,1.48479,1.48485,400400000.0
2005-06-30 12:05:00,1.48512,1.48512,1.48472,1.48498,362800000.0
2005-06-30 12:06:00,1.48518,1.48572,1.48508,1.48572,439100002.0
2005-06-30 12:07:00,1.48591,1.48624,1.48586,1.48622,309800000.0
2005-06-30 12:08:00,1.48615,1.48636,1.48599,1.48623,510000001.0
2005-06-30 12:09:00,1.48619,1.48629,1.48568,1.48597,381600000.0
2005-06-30 12:10:00,1.48608,1.48624,1.48582,1.48624,394300001.0
2005-06-30 12:11:00,1.48631,1.48678,1.48628,1.48678,219500000.0
2005-06-30 12:12:00,1.48679,1.48679,1.48653,1.48679,253800002.0
2005-06-30 12:13:00,1.48689,1.48706,1.48679,1.48687,617400002.0
2005-06-30 12:14:00,1.48699,1.4872,1.48674,1.4872,566100001.0
2005-06-30 12:15:00,1.48717,1.48739,1.4871,1.4873,318800000.0
2005-06-30 12:16:00,1.48719,1.48753,1.48719,1.48745,423000000.0
2005-06-30 12:17:00,1.48748,1.48764,1.48748,1.48756,197500000.0
2005-06-30 12:18:00,1.48761,1.48772,1.48739,1.48772,303800000.0
2005-06-30 12:19:00,1.4876,1.4876,1.48495,1.4863,447100000.0
2005-06-30 12:20:00,1.48655,1.48709,1.48655,1.4869,426800001.0
2005-06-30 12:21:00,1.48687,1.48687,1.48645,1.4866,446800001.0
2005-06-30 12:22:00,1.48675,1.48717,1.48675,1.48704,318500000.0
2005-06-30 12:23:00,1.48682,1.48701,1.4866,1.4866,345700000.0
2005-06-30 12:24:00,1.48654,1.48696,1.48654,1.48661,651200001.0
2005-06-30 12:25:00,1.48679,1.48681,1.48643,1.48655,367400000.0
2005-06-30 12:26:00,1.48646,1.48655,1.48626,1.48636,467100001.0
2005-06-30 12:27:00,1.48623,1.48633,1.48613,1.48618,506800001.0
2005-06-30 12:28:00,1.48606,1.48613,1.48558,1.48599,506000001.0
2005-06-30 12:29:00,1.48588,1.48606,1.48579,1.48591,770700004.0
2005-06-30 12:30:00,1.48522,1.4856,1.48515,1.48559,567200001.0
2005-06-30 12:31:00,1.48573,1.48573,1.48539,1.4855,711700001.0
2005-06-30 12:32:00,1.48535,1.48609,1.48535,1.48547,618500000.0
2005-06-30 12:33:00,1.48546,1.48566,1.48533,1.48557,51000000.0
2005-06-30 12:34:00,1.48556,1.4859,1.48548,1.48565,579300003.0
2005-06-30 12:35:00,1.48582,1.48582,1.48536,1.48582,558500001.0
2005-06-30 12:36:00,1.48555,1.48561,1.48534,1.48547,400000000.0
2005-06-30 12:37:00,1.48582,1.48594,1.48567,1.48594,547300001.0
2005-06-30 12:38:00,1.48591,1.48601,1.48574,1.48601,723600001.0
2005-06-30 12:39:00,1.48595,1.48603,1.48565,1.48591,485700003.0
2005-06-30 12:40:00,1.48588,1.48602,1.48555,1.48598,582000002.0
2005-06-30 12:41:00,1.48601,1.48625,1.48599,1.48606,262800000.0
2005-06-30 12:42:00,1.48588,1.48607,1.4857,1.4858,375800001.0
2005-06-30 12:43:00,1.48567,1.48605,1.48561,1.48568,448900000.0
2005-06-30 12:44:00,1.48609,1.48627,1.48593,1.48598,406600003.0
2005-06-30 12:45:00,1.48596,1.48599,1.48566,1.48596,495400000.0
2005-06-30 12:46:00,1.48577,1.48588,1.48547,1.4856,411900000.0
2005-06-30 12:47:00,1.48547,1.48559,1.4853,1.48532,375000002.0
2005-06-30 12:48:00,1.48526,1.48539,1.48516,1.48526,501300002.0
2005-06-30 12:49:00,1.48518,1.48528,1.48501,1.48521,488900002.0
2005-06-30 12:50:00,1.48518,1.48518,1.48484,1.48494,539800003.0
2005-06-30 12:51:00,1.48489,1.48523,1.48481,1.48505,430400002.0
2005-06-30 12:52:00,1.48488,1.48501,1.48471,1.48478,371400002.0
2005-06-30 12:53:00,1.48477,1.48493,1.4847,1.48471,273400000.0
2005-06-30 12:54:00,1.4847,1.48475,1.48434,1.48435,415100000.0
2005-06-30 12:55:00,1.48434,1.4847,1.48387,1.48454,479200002.0
2005-06-30 12:56:00,1.48436,1.48449,1.48388,1.48388,420700002.0
2005-06-30 12:57:00,1.484,1.48442,1.48395,1.48412,529100000.0
2005-06-30 12:58:00,1.48434,1.4853,1.48434,1.48496,365000001.0
2005-06-30 12:59:00,1.48513,1.48534,1.48496,1.4853,696200001.0
2005-06-30 13:00:00,1.48507,1.48526,1.48507,1.48522,243900000.0
2005-06-30 13:01:00,1.4852,1.48534,1.4851,1.48512,335900001.0
2005-06-30 13:02:00,1.48512,1.48539,1.48507,1.48518,343100000.0
2005-06-30 13:03:00,1.48503,1.48527,1.48499,1.48503,425100001.0
2005-06-30 13:04:00,1.48476,1.48498,1.48395,1.48402,249100000.0
2005-06-30 13:05:00,1.484,1.48437,1.484,1.48423,148600000.0
2005-06-30 13:06:00,1.48442,1.48454,1.48423,1.48449,367300000.0
2005-06-30 13:07:00,1.48449,1.48467,1.48449,1.48457,386300000.0
2005-06-30 13:08:00,1.48457,1.48458,1.4844,1.48444,182000000.0
2005-06-30 13:09:00,1.48429,1.48461,1.48425,1.48432,319300000.0
2005-06-30 13:10:00,1.48442,1.48476,1.48442,1.48473,136000000.0
2005-06-30 13:11:00,1.4849,1.48516,1.48482,1.48507,354800000.0
2005-06-30 13:12:00,1.48499,1.48501,1.48438,1.48477,334000001.0
2005-06-30 13:13:00,1.48472,1.48487,1.48466,1.4848,342100000.0
2005-06-30 13:14:00,1.48488,1.48494,1.4848,1.4849,367000001.0
2005-06-30 13:15:00,1.48487,1.48487,1.48448,1.48472,426100001.0
2005-06-30 13:16:00,1.48466,1.4858,1.48466,1.48564,124800000.0
2005-06-30 13:17:00,1.4855,1.48558,1.48523,1.48535,127200001.0
2005-06-30 13:18:00,1.48524,1.48579,1.48518,1.48579,312300000.0
2005-06-30 13:19:00,1.48564,1.48586,1.48539,1.48568,279700000.0
2005-06-30 13:20:00,1.48584,1.48597,1.48559,1.48559,185200001.0
2005-06-30 13:21:00,1.48563,1.48602,1.48563,1.48601,209800000.0
2005-06-30 13:22:00,1.48604,1.48606,1.48587,1.48594,229900002.0
2005-06-30 13:23:00,1.48604,1.48636,1.48604,1.48636,318500000.0
2005-06-30 13:24:00,1.48652,1.48658,1.48616,1.48658,243000001.0
2005-06-30 13:25:00,1.48647,1.48647,1.48613,1.48629,156800001.0
2005-06-30 13:26:00,1.48645,1.48671,1.48643,1.48656,257100001.0
2005-06-30 13:27:00,1.48671,1.48681,1.48663,1.48666,283200002.0
2005-06-30 13:28:00,1.48652,1.48664,1.48638,1.48653,529200000.0
2005-06-30 13:29:00,1.48632,1.48653,1.48617,1.4863,596300002.0
2005-06-30 13:30:00,1.48632,1.48634,1.48607,1.48615,544500002.0
2005-06-30 13:31:00,1.48624,1.48664,1.48615,1.48646,534100002.0
2005-06-30 13:32:00,1.48645,1.48659,1.48638,1.48659,257900001.0
2005-06-30 13:33:00,1.48654,1.48669,1.48648,1.48649,425400000.0
2005-06-30 13:34:00,1.48642,1.4865,1.48622,1.48629,295000001.0
2005-06-30 13:35:00,1.48636,1.48675,1.48633,1.48654,379700001.0
2005-06-30 13:36:00,1.48673,1.48673,1.48637,1.48638,503700001.0
2005-06-30 13:37:00,1.48642,1.48657,1.48641,1.48646,489000002.0
2005-06-30 13:38:00,1.48649,1.48678,1.48648,1.48653,382100001.0
2005-06-30 13:39:00,1.48642,1.48651,1.48604,1.48624,255200000.0
2005-06-30 13:40:00,1.48596,1.48634,1.48591,1.4862,411500003.0
2005-06-30 13:41:00,1.48638,1.48638,1.48614,1.48621,227500000.0
2005-06-30 13:42:00,1.48626,1.48647,1.48625,1.48647,201000001.0
2005-06-30 13:43:00,1.48651,1.48659,1.48642,1.48659,124300000.0
2005-06-30 13:44:00,1.48662,1.48692,1.48662,1.48692,250200000.0
2005-06-30 13:45:00,1.48708,1.48708,1.4865,1.48652,444500000.0
2005-06-30 13:46:00,1.48674,1.48723,1.48674,1.48716,467500000.0
2005-06-30 13:47:00,1.48725,1.48742,1.48707,1.48732,538800002.0
2005-06-30 13:48:00,1.48714,1.48728,1.487,1.4871,233700001.0
2005-06-30 13:49:00,1.48711,1.4872,1.48678,1.48702,216000000.0
2005-06-30 13:50:00,1.4871,1.48722,1.48705,1.48722,311600000.0
2005-06-30 13:51:00,1.48725,1.48729,1.48689,1.48689,257500000.0
2005-06-30 13:52:00,1.48666,1.48726,1.48666,1.48705,444700000.0
2005-06-30 13:53:00,1.487,1.48763,1.487,1.48734,523100003.0
2005-06-30 13:54:00,1.48736,1.48787,1.48709,1.48785,373800002.0
2005-06-30 13:55:00,1.48774,1.48787,1.48715,1.48787,352400000.0
2005-06-30 13:56:00,1.488,1.48827,1.48793,1.4882,392200000.0
2005-06-30 13:57:00,1.4883,1.48844,1.48793,1.48802,338500001.0
2005-06-30 13:58:00,1.488,1.48815,1.4875,1.48798,231100000.0
2005-06-30 13:59:00,1.48784,1.48807,1.48778,1.48779,429200000.0
2005-06-30 14:00:00,1.48782,1.48813,1.48782,1.48809,289500000.0
2005-06-30 14:01:00,1.48824,1.4885,1.48824,1.4885,398800003.0
2005-06-30 14:02:00,1.48845,1.48857,1.48785,1.48857,303000000.0
2005-06-30 14:03:00,1.48856,1.48906,1.48856,1.48884,516100004.0
2005-06-30 14:04:00,1.48898,1.48905,1.48873,1.48873,421300000.0
2005-06-30 14:05:00,1.48867,1.4888,1.48836,1.4888,346800001.0
2005-06-30 14:06:00,1.48882,1.4889,1.48858,1.48883,365300000.0
2005-06-30 14:07:00,1.48895,1.48903,1.48867,1.48885,336900000.0
2005-06-30 14:08:00,1.4889,1.48927,1.48875,1.4892,388700000.0
2005-06-30 14:09:00,1.48934,1.48966,1.48934,1.48943,191800000.0
2005-06-30 14:10:00,1.48957,1.48976,1.48947,1.48964,252700001.0
2005-06-30 14:11:00,1.48958,1.48982,1.48954,1.48961,136700001.0
2005-06-30 14:12:00,1.4895,1.49042,1.4895,1.49014,269500002.0
2005-06-30 14:13:00,1.49008,1.49025,1.49,1.49023,160100000.0
2005-06-30 14:14:00,1.49001,1.49024,1.48986,1.49,202100000.0
2005-06-30 14:15:00,1.48969,1.48969,1.48931,1.48965,382200001.0
2005-06-30 14:16:00,1.48974,1.48974,1.4894,1.48953,194200000.0
2005-06-30 14:17:00,1.48947,1.48947,1.48905,1.48911,617600000.0
2005-06-30 14:18:00,1.48934,1.48985,1.48907,1.4896,379100000.0
2005-06-30 14:19:00,1.4895,1.48968,1.48929,1.48939,421200001.0
2005-06-30 14:20:00,1.4894,1.48952,1.48925,1.48952,227500002.0
2005-06-30 14:21:00,1.48964,1.48976,1.48818,1.48867,398900000.0
2005-06-30 14:22:00,1.48864,1.48866,1.48801,1.48801,641100002.0
2005-06-30 14:23:00,1.48816,1.48828,1.48786,1.4882,195900001.0
2005-06-30 14:24:00,1.48811,1.48844,1.48802,1.48822,469200001.0
2005-06-30 14:25:00,1.48835,1.48835,1.4878,1.4878,503600000.0
2005-06-30 14:26:00,1.48746,1.48746,1.48721,1.48735,567000001.0
2005-06-30 14:27:00,1.48705,1.48717,1.48685,1.4871,387200000.0
2005-06-30 14:28:00,1.48678,1.48678,1.48591,1.48668,49400000.0
2005-06-30 14:29:00,1.48684,1.48702,1.48664,1.4868,39400000.0
2005-06-30 14:30:00,1.48705,1.48723,1.48598,1.48723,56600000.0
2005-06-30 14:31:00,1.4872,1.48733,1.4865,1.48682,45700000.0
2005-06-30 14:32:00,1.48697,1.48713,1.48663,1.48687,37600000.0
2005-06-30 14:33:00,1.48677,1.48768,1.48665,1.48762,30000000.0
2005-06-30 14:34:00,1.48765,1.48845,1.48745,1.48845,29400000.0
2005-06-30 14:35:00,1.48842,1.48842,1.48801,1.4883,32800000.0
2005-06-30 14:36:00,1.48861,1.48882,1.48822,1.48822,31200000.0
2005-06-30 14:37:00,1.48861,1.48888,1.4885,1.48866,37600000.0
2005-06-30 14:38:00,1.48853,1.48853,1.48788,1.48809,23200000.0
2005-06-30 14:39:00,1.48776,1.48816,1.4874,1.4874,35300000.0
2005-06-30 14:40:00,1.48732,1.4875,1.48719,1.48735,15000000.0
2005-06-30 14:41:00,1.48729,1.48735,1.48707,1.48723,34000000.0
2005-06-30 14:42:00,1.48712,1.48743,1.48645,1.48645,32400000.0
2005-06-30 14:43:00,1.48668,1.48724,1.48645,1.48645,56000000.0
2005-06-30 14:44:00,1.48635,1.48644,1.48598,1.4864,64400000.0
2005-06-30 14:45:00,1.48634,1.48674,1.48606,1.48661,52400000.0
2005-06-30 14:46:00,1.48699,1.48702,1.48669,1.48701,39900000.0
2005-06-30 14:47:00,1.48699,1.48717,1.48671,1.48714,35600000.0
2005-06-30 14:48:00,1.48693,1.48698,1.48636,1.48671,47900000.0
2005-06-30 14:49:00,1.4863,1.48631,1.48582,1.48601,47600000.0
2005-06-30 14:50:00,1.48589,1.4861,1.48557,1.48576,34200000.0
2005-06-30 14:51:00,1.48553,1.48568,1.48523,1.48536,24200000.0
2005-06-30 14:52:00,1.48489,1.48498,1.48448,1.4847,39400000.0
2005-06-30 14:53:00,1.48445,1.48467,1.484,1.48433,40200000.0
2005-06-30 14:54:00,1.4845,1.4845,1.48343,1.48343,42000000.0
2005-06-30 14:55:00,1.48367,1.48367,1.48332,1.48351,42600000.0
2005-06-30 14:56:00,1.48362,1.48384,1.48343,1.48378,35400000.0
2005-06-30 14:57:00,1.48375,1.48384,1.48301,1.48301,46100000.0
2005-06-30 14:58:00,1.48288,1.48354,1.48278,1.48278,54200000.0
2005-06-30 14:59:00,1.48289,1.48382,1.48289,1.48382,22400000.0
2005-06-30 15:00:00,1.48368,1.48404,1.48331,1.48331,59800000.0
2005-06-30 15:01:00,1.48364,1.48403,1.48364,1.48377,38000000.0
2005-06-30 15:02:00,1.48381,1.48385,1.48346,1.4835,40300000.0
2005-06-30 15:03:00,1.48334,1.48378,1.48315,1.48351,52200001.0
2005-06-30 15:04:00,1.48354,1.48398,1.48354,1.48398,37800000.0
2005-06-30 15:05:00,1.48371,1.48385,1.48368,1.48368,32800000.0
2005-06-30 15:06:00,1.48365,1.48378,1.48332,1.48357,70500001.0
2005-06-30 15:07:00,1.48388,1.48388,1.48348,1.48367,47000000.0
2005-06-30 15:08:00,1.48342,1.48362,1.48323,1.48362,49600000.0
2005-06-30 15:09:00,1.48371,1.48399,1.48371,1.48381,24800000.0
2005-06-30 15:10:00,1.48362,1.48362,1.48299,1.48302,66600001.0
2005-06-30 15:11:00,1.48299,1.48321,1.48293,1.48312,36900000.0
2005-06-30 15:12:00,1.48298,1.48321,1.48292,1.48292,43400000.0
2005-06-30 15:13:00,1.48303,1.48303,1.48278,1.483,38000001.0
2005-06-30 15:14:00,1.48274,1.48324,1.48274,1.48313,40000000.0
2005-06-30 15:15:00,1.48339,1.48368,1.48307,1.48342,47000000.0
2005-06-30 15:16:00,1.48305,1.48327,1.48289,1.48307,43000000.0
2005-06-30 15:17:00,1.48308,1.48327,1.4829,1.48301,56200000.0
2005-06-30 15:18:00,1.48323,1.48349,1.48307,1.48349,68800002.0
2005-06-30 15:19:00,1.48322,1.48322,1.48298,1.48304,32800000.0
2005-06-30 15:20:00,1.48318,1.48344,1.48318,1.48333,36600000.0
2005-06-30 15:21:00,1.48326,1.48326,1.48306,1.48307,22500000.0
2005-06-30 15:22:00,1.48279,1.48322,1.48279,1.48316,31600000.0
2005-06-30 15:23:00,1.48321,1.48321,1.48274,1.48304,44200001.0
2005-06-30 15:24:00,1.48311,1.48311,1.48287,1.48295,30600000.0
2005-06-30 15:25:00,1.4829,1.48304,1.48274,1.48291,26000000.0
2005-06-30 15:26:00,1.48304,1.48304,1.48276,1.483,32800000.0
2005-06-30 15:27:00,1.48291,1.48332,1.48291,1.48314,24600000.0
2005-06-30 15:28:00,1.48296,1.48296,1.48268,1.48281,49200001.0
2005-06-30 15:29:00,1.48283,1.48292,1.4825,1.4825,66400002.0
2005-06-30 15:30:00,1.48271,1.48271,1.4824,1.48263,25800000.0
2005-06-30 15:31:00,1.48259,1.48259,1.48235,1.48252,28900000.0
2005-06-30 15:32:00,1.48248,1.48262,1.48229,1.48262,43000000.0
2005-06-30 15:33:00,1.48262,1.48262,1.48226,1.48258,56700000.0
2005-06-30 15:34:00,1.48244,1.48271,1.48244,1.48253,39900000.0
2005-06-30 15:35:00,1.4826,1.48264,1.48229,1.48229,30400000.0
2005-06-30 15:36:00,1.48263,1.48274,1.4824,1.4824,43800000.0
2005-06-30 15:37:00,1.48227,1.48227,1.48185,1.48209,49000001.0
2005-06-30 15:38:00,1.48198,1.48219,1.48198,1.48218,38000000.0
2005-06-30 15:39:00,1.48239,1.48263,1.48239,1.48244,27000000.0
2005-06-30 15:40:00,1.48255,1.48255,1.48212,1.48227,18200000.0
2005-06-30 15:41:00,1.48229,1.48229,1.48112,1.48154,38000000.0
2005-06-30 15:42:00,1.48129,1.4813,1.48095,1.48106,37200000.0
2005-06-30 15:43:00,1.48092,1.48136,1.48074,1.48078,46200000.0
2005-06-30 15:44:00,1.48054,1.48062,1.48014,1.48044,25800000.0
2005-06-30 15:45:00,1.48016,1.48016,1.47955,1.48,47000000.0
2005-06-30 15:46:00,1.48027,1.48042,1.48016,1.4802,34200000.0
2005-06-30 15:47:00,1.48021,1.48037,1.48004,1.4803,44500000.0
2005-06-30 15:48:00,1.48038,1.48038,1.47987,1.48005,47100000.0
2005-06-30 15:49:00,1.47982,1.47982,1.47907,1.4796,36400000.0
2005-06-30 15:50:00,1.4794,1.47966,1.4787,1.4787,40200000.0
2005-06-30 15:51:00,1.47884,1.47909,1.47858,1.4786,36200000.0
2005-06-30 15:52:00,1.47864,1.47903,1.47856,1.47903,36700000.0
2005-06-30 15:53:00,1.47912,1.47928,1.47897,1.47906,69300000.0
2005-06-30 15:54:00,1.47906,1.47916,1.47889,1.47907,28400000.0
2005-06-30 15:55:00,1.47924,1.47939,1.47904,1.47917,38000000.0
2005-06-30 15:56:00,1.47923,1.47947,1.47886,1.47947,48200000.0
2005-06-30 15:57:00,1.47951,1.47979,1.47951,1.47953,29400000.0
2005-06-30 15:58:00,1.47965,1.4799,1.47941,1.47982,36800000.0
2005-06-30 15:59:00,1.47982,1.47988,1.4795,1.47988,35600000.0
2005-06-30 16:00:00,1.47995,1.48027,1.47964,1.48007,39400000.0
2005-06-30 16:01:00,1.48006,1.48041,1.48001,1.48003,31800000.0
2005-06-30 16:02:00,1.47991,1.47997,1.47952,1.4799,21000000.0
2005-06-30 16:03:00,1.47974,1.48002,1.47966,1.48001,44600000.0
2005-06-30 16:04:00,1.47998,1.48028,1.4799,1.48007,25200000.0
2005-06-30 16:05:00,1.4802,1.4802,1.47997,1.48016,38800000.0
2005-06-30 16:06:00,1.48001,1.48018,1.47989,1.47989,33800000.0
2005-06-30 16:07:00,1.48014,1.48099,1.48014,1.48081,39900000.0
2005-06-30 16:08:00,1.48117,1.48168,1.48117,1.48148,27000000.0
2005-06-30 16:09:00,1.48116,1.48138,1.48102,1.48116,33800000.0
2005-06-30 16:10:00,1.48126,1.48142,1.48105,1.48125,35400000.0
2005-06-30 16:11:00,1.48109,1.48138,1.48108,1.48113,29800000.0
2005-06-30 16:12:00,1.48109,1.48116,1.48094,1.48106,79600002.0
2005-06-30 16:13:00,1.481,1.48123,1.48083,1.48123,30000000.0
2005-06-30 16:14:00,1.48092,1.48127,1.48086,1.48109,62100000.0
2005-06-30 16:15:00,1.48091,1.48092,1.4805,1.48074,34000000.0
2005-06-30 16:16:00,1.48067,1.48093,1.48067,1.48087,27400000.0
2005-06-30 16:17:00,1.48074,1.48085,1.48067,1.48079,37600000.0
2005-06-30 16:18:00,1.48072,1.48072,1.48044,1.48044,37800000.0
2005-06-30 16:19:00,1.48053,1.48053,1.48032,1.48037,45100000.0
2005-06-30 16:20:00,1.48024,1.48037,1.48013,1.48037,51600000.0
2005-06-30 16:21:00,1.48039,1.48061,1.48033,1.48055,35000000.0
2005-06-30 16:22:00,1.48059,1.48067,1.48036,1.48038,45000000.0
2005-06-30 16:23:00,1.48041,1.48041,1.48005,1.48036,29200000.0
2005-06-30 16:24:00,1.48043,1.4805,1.48016,1.48021,36000000.0
2005-06-30 16:25:00,1.48056,1.48056,1.47996,1.48051,31600000.0
2005-06-30 16:26:00,1.48072,1.4808,1.48057,1.48062,32400000.0
2005-06-30 16:27:00,1.48085,1.48108,1.48078,1.48078,19800000.0
2005-06-30 16:28:00,1.48112,1.48127,1.48105,1.48127,43800000.0
2005-06-30 16:29:00,1.4813,1.48159,1.48127,1.48159,33800000.0
2005-06-30 16:30:00,1.48142,1.48142,1.48108,1.48116,44400000.0
2005-06-30 16:31:00,1.48127,1.48138,1.4811,1.48113,39800000.0
2005-06-30 16:32:00,1.48138,1.48138,1.48065,1.48097,38300000.0
2005-06-30 16:33:00,1.48108,1.48126,1.48104,1.48117,32600000.0
2005-06-30 16:34:00,1.48116,1.48124,1.4809,1.48094,39400000.0
2005-06-30 16:35:00,1.48111,1.48111,1.48067,1.48091,37000000.0
2005-06-30 16:36:00,1.48062,1.48099,1.48062,1.48089,31400000.0
2005-06-30 16:37:00,1.48074,1.48084,1.48045,1.48046,48200000.0
2005-06-30 16:38:00,1.48041,1.48073,1.48026,1.48043,28100000.0
2005-06-30 16:39:00,1.48066,1.48104,1.48066,1.48104,25600000.0
2005-06-30 16:40:00,1.48102,1.4814,1.48102,1.48106,29100000.0
2005-06-30 16:41:00,1.48046,1.4813,1.48046,1.48093,41400001.0
2005-06-30 16:42:00,1.48076,1.48076,1.48055,1.48056,40000000.0
2005-06-30 16:43:00,1.48047,1.48056,1.48013,1.48025,46800000.0
2005-06-30 16:44:00,1.48019,1.48022,1.47969,1.48022,49000000.0
2005-06-30 16:45:00,1.47997,1.48022,1.47985,1.47999,25000000.0
2005-06-30 16:46:00,1.47996,1.48041,1.4797,1.48017,50900000.0
2005-06-30 16:47:00,1.48027,1.48038,1.4799,1.48015,35700000.0
2005-06-30 16:48:00,1.48041,1.48041,1.47989,1.48035,25800000.0
2005-06-30 16:49:00,1.4805,1.4814,1.48033,1.4814,55900000.0
2005-06-30 16:50:00,1.48139,1.48139,1.48055,1.48055,38800000.0
2005-06-30 16:51:00,1.48037,1.48097,1.48025,1.48097,19400000.0
2005-06-30 16:52:00,1.48097,1.48101,1.48083,1.48089,43100000.0
2005-06-30 16:53:00,1.48102,1.48112,1.48068,1.48112,34600000.0
2005-06-30 16:54:00,1.48098,1.48123,1.48091,1.48098,52100001.0
2005-06-30 16:55:00,1.48091,1.48091,1.48058,1.48075,26200000.0
2005-06-30 16:56:00,1.48074,1.48084,1.48046,1.48073,31000000.0
2005-06-30 16:57:00,1.48087,1.48172,1.48087,1.48159,50800000.0
2005-06-30 16:58:00,1.48137,1.48178,1.48137,1.48166,23000000.0
2005-06-30 16:59:00,1.48195,1.4827,1.48195,1.4827,47400000.0
2005-06-30 17:00:00,1.48203,1.48271,1.48203,1.48217,40500000.0
2005-06-30 17:01:00,1.48195,1.48222,1.48164,1.48164,44200000.0
2005-06-30 17:02:00,1.48132,1.4819,1.48132,1.4819,23600000.0
2005-06-30 17:03:00,1.48199,1.48199,1.48151,1.48155,58000000.0
2005-06-30 17:04:00,1.48159,1.48195,1.48119,1.48184,43200000.0
2005-06-30 17:05:00,1.48154,1.48154,1.48097,1.48134,22200000.0
2005-06-30 17:06:00,1.48115,1.48115,1.48084,1.48107,28600000.0
2005-06-30 17:07:00,1.48128,1.48164,1.48128,1.48141,51000000.0
2005-06-30 17:08:00,1.48126,1.48186,1.48126,1.48186,52300000.0
2005-06-30 17:09:00,1.48166,1.48185,1.48137,1.4815,43200000.0
2005-06-30 17:10:00,1.48144,1.48167,1.48121,1.48146,25800000.0
2005-06-30 17:11:00,1.48158,1.48169,1.4814,1.48163,20800000.0
2005-06-30 17:12:00,1.48162,1.48174,1.48135,1.48138,39800000.0
2005-06-30 17:13:00,1.48158,1.48158,1.48105,1.4814,30400000.0
2005-06-30 17:14:00,1.48098,1.48153,1.48098,1.48117,36000000.0
2005-06-30 17:15:00,1.48151,1.48151,1.48115,1.48123,44600000.0
2005-06-30 17:16:00,1.48131,1.48131,1.48044,1.4809,23000000.0
2005-06-30 17:17:00,1.48109,1.48125,1.48011,1.48051,40900000.0
2005-06-30 17:18:00,1.48073,1.48073,1.47962,1.48028,43700000.0
2005-06-30 17:19:00,1.48022,1.48052,1.48022,1.48051,19600000.0
2005-06-30 17:20:00,1.48042,1.48045,1.48,1.48015,34900000.0
2005-06-30 17:21:00,1.48037,1.4804,1.47994,1.47995,56400000.0
2005-06-30 17:22:00,1.47949,1.48018,1.47949,1.47989,43600000.0
2005-06-30 17:23:00,1.47957,1.4805,1.47957,1.4805,30400000.0
2005-06-30 17:24:00,1.48086,1.48121,1.48086,1.48117,41300000.0
2005-06-30 17:25:00,1.4811,1.48139,1.48099,1.4812,49600000.0
2005-06-30 17:26:00,1.48103,1.48126,1.48082,1.48082,42200000.0
2005-06-30 17:27:00,1.48075,1.48075,1.48031,1.48031,26800000.0
2005-06-30 17:28:00,1.48037,1.48038,1.48016,1.48028,39800000.0
2005-06-30 17:29:00,1.48055,1.48124,1.48055,1.48104,45000000.0
2005-06-30 17:30:00,1.48085,1.48085,1.47987,1.48029,66300000.0
2005-06-30 17:31:00,1.48012,1.48053,1.4801,1.48045,40400000.0
2005-06-30 17:32:00,1.48028,1.48048,1.48028,1.48042,24400000.0
2005-06-30 17:33:00,1.48041,1.48056,1.48031,1.48031,43200000.0
2005-06-30 17:34:00,1.48027,1.48052,1.48027,1.48049,27600000.0
2005-06-30 17:35:00,1.48052,1.48058,1.4804,1.48058,26600000.0
2005-06-30 17:36:00,1.48047,1.48085,1.48046,1.48054,41400000.0
2005-06-30 17:37:00,1.48049,1.48049,1.47928,1.48011,17800000.0
2005-06-30 17:38:00,1.4799,1.48019,1.47985,1.47985,49400000.0
2005-06-30 17:39:00,1.47996,1.47998,1.47979,1.47995,20800000.0
2005-06-30 17:40:00,1.47997,1.48017,1.47993,1.47998,33600000.0
2005-06-30 17:41:00,1.47994,1.4802,1.47977,1.48003,55600000.0
2005-06-30 17:42:00,1.48005,1.48019,1.47985,1.47994,27100000.0
2005-06-30 17:43:00,1.48008,1.4802,1.47976,1.48007,30200000.0
2005-06-30 17:44:00,1.48019,1.48019,1.47991,1.47991,42600000.0
2005-06-30 17:45:00,1.48007,1.48026,1.47996,1.48026,37800000.0
2005-06-30 17:46:00,1.48062,1.48102,1.48062,1.48102,33600000.0
2005-06-30 17:47:00,1.48089,1.48126,1.48083,1.48083,48300000.0
2005-06-30 17:48:00,1.48095,1.48155,1.48095,1.48155,33600000.0
2005-06-30 17:49:00,1.48185,1.48199,1.48143,1.48157,28000000.0
2005-06-30 17:50:00,1.48148,1.48189,1.4814,1.48189,35000000.0
2005-06-30 17:51:00,1.48216,1.48246,1.48193,1.48204,33700000.0
2005-06-30 17:52:00,1.48244,1.48265,1.48235,1.48235,38000000.0
2005-06-30 17:53:00,1.48247,1.48259,1.48158,1.48158,26000000.0
2005-06-30 17:54:00,1.48137,1.48192,1.4811,1.48162,38200000.0
2005-06-30 17:55:00,1.48191,1.48288,1.48191,1.48288,34800000.0
2005-06-30 17:56:00,1.48247,1.48247,1.48199,1.48199,20200000.0
2005-06-30 17:57:00,1.48195,1.48233,1.48195,1.48233,38600000.0
2005-06-30 17:58:00,1.48254,1.48254,1.4819,1.48234,45400000.0
2005-06-30 17:59:00,1.48229,1.48248,1.48198,1.48198,54900000.0
2005-06-30 18:00:00,1.48214,1.48216,1.48173,1.48181,28400000.0
2005-06-30 18:01:00,1.48186,1.48186,1.48139,1.48182,50700000.0
2005-06-30 18:02:00,1.48198,1.48221,1.48196,1.48218,31000000.0
2005-06-30 18:03:00,1.48212,1.48261,1.48209,1.4821,42000000.0
2005-06-30 18:04:00,1.48257,1.48273,1.48219,1.48219,47900000.0
2005-06-30 18:05:00,1.48229,1.48246,1.48223,1.48241,28200000.0
2005-06-30 18:06:00,1.48258,1.48284,1.48251,1.48254,46200000.0
2005-06-30 18:07:00,1.4826,1.4826,1.4824,1.48242,70300001.0
2005-06-30 18:08:00,1.48229,1.4826,1.48228,1.48247,38800000.0
2005-06-30 18:09:00,1.48259,1.48274,1.48242,1.48254,44200000.0
2005-06-30 18:10:00,1.48243,1.48262,1.48226,1.48248,33200000.0
2005-06-30 18:11:00,1.48264,1.48285,1.48251,1.48285,35000000.0
2005-06-30 18:12:00,1.48299,1.48305,1.48258,1.48258,29200000.0
2005-06-30 18:13:00,1.48258,1.48288,1.48243,1.48288,47200000.0
2005-06-30 18:14:00,1.48224,1.48308,1.48224,1.48303,30200000.0
2005-06-30 18:15:00,1.48314,1.48341,1.48307,1.48317,41200000.0
2005-06-30 18:16:00,1.48319,1.48322,1.48292,1.48292,31800000.0
2005-06-30 18:17:00,1.48296,1.48314,1.48296,1.48298,38000000.0
2005-06-30 18:18:00,1.48319,1.48339,1.48302,1.48337,44800000.0
2005-06-30 18:19:00,1.48344,1.48393,1.48334,1.48384,37400000.0
2005-06-30 18:20:00,1.48384,1.48431,1.48384,1.48397,44800000.0
2005-06-30 18:21:00,1.48425,1.48461,1.48408,1.48452,40400000.0
2005-06-30 18:22:00,1.48467,1.48467,1.48435,1.4844,35200000.0
2005-06-30 18:23:00,1.48447,1.48469,1.48447,1.48449,39900000.0
2005-06-30 18:24:00,1.4843,1.4843,1.48395,1.48398,47200000.0
2005-06-30 18:25:00,1.48407,1.48408,1.48341,1.48353,33000000.0
2005-06-30 18:26:00,1.48368,1.48368,1.48344,1.48363,28600000.0
2005-06-30 18:27:00,1.48358,1.48364,1.48326,1.48333,45000000.0
2005-06-30 18:28:00,1.48298,1.48341,1.48298,1.48326,38000000.0
2005-06-30 18:29:00,1.48326,1.48326,1.48292,1.48312,50500000.0
2005-06-30 18:30:00,1.48337,1.48337,1.48291,1.48298,33600000.0
2005-06-30 18:31:00,1.48301,1.48329,1.48292,1.48329,50100000.0
2005-06-30 18:32:00,1.48331,1.48341,1.48318,1.48341,27000000.0
2005-06-30 18:33:00,1.48349,1.48384,1.48347,1.48358,61400000.0
2005-06-30 18:34:00,1.48364,1.48384,1.48361,1.48361,53600001.0
2005-06-30 18:35:00,1.4838,1.48386,1.48361,1.48361,38500000.0
2005-06-30 18:36:00,1.48345,1.48372,1.48345,1.48355,46000001.0
2005-06-30 18:37:00,1.48371,1.48378,1.48362,1.48378,20600000.0
2005-06-30 18:38:00,1.48368,1.48401,1.48361,1.48394,35400000.0
2005-06-30 18:39:00,1.48386,1.48395,1.48381,1.48386,31100000.0
2005-06-30 18:40:00,1.48395,1.48396,1.48364,1.48368,29100000.0
2005-06-30 18:41:00,1.48368,1.48381,1.48367,1.48381,28200000.0
2005-06-30 18:42:00,1.4837,1.48404,1.4837,1.48395,52900000.0
2005-06-30 18:43:00,1.48385,1.48398,1.48366,1.48371,42300000.0
2005-06-30 18:44:00,1.4838,1.48386,1.48357,1.48357,21600000.0
2005-06-30 18:45:00,1.48361,1.48361,1.48322,1.48322,36200000.0
2005-06-30 18:46:00,1.48336,1.48346,1.4832,1.4832,32600000.0
2005-06-30 18:48:00,1.48353,1.4837,1.48333,1.4834,37800000.0
2005-06-30 18:49:00,1.48338,1.48338,1.48308,1.48323,35200000.0
2005-06-30 18:50:00,1.48369,1.48387,1.48352,1.48384,56300000.0
2005-06-30 18:51:00,1.48377,1.48383,1.48331,1.48331,34800000.0
2005-06-30 18:52:00,1.48286,1.48327,1.48286,1.4832,45500000.0
2005-06-30 18:53:00,1.48323,1.48337,1.48314,1.48332,25400000.0
2005-06-30 18:54:00,1.48343,1.48343,1.48295,1.483,50600000.0
2005-06-30 18:55:00,1.4829,1.48324,1.4829,1.48319,53900001.0
2005-06-30 18:56:00,1.48305,1.48349,1.48297,1.48297,40400001.0
2005-06-30 18:57:00,1.48339,1.48339,1.48319,1.48332,42200000.0
2005-06-30 18:58:00,1.48334,1.48345,1.4832,1.48321,30600000.0
2005-06-30 18:59:00,1.48342,1.48359,1.48315,1.48329,26400000.0
2005-06-30 19:00:00,1.4836,1.48378,1.48339,1.48378,25600000.0
2005-06-30 19:01:00,1.48387,1.4839,1.4836,1.48368,37600000.0
2005-06-30 19:02:00,1.48363,1.48379,1.48349,1.48379,40000000.0
2005-06-30 19:03:00,1.48371,1.48385,1.48348,1.48363,84200002.0
2005-06-30 19:04:00,1.48357,1.48372,1.4834,1.48361,38500000.0
2005-06-30 19:05:00,1.48371,1.48406,1.48361,1.48391,32400000.0
2005-06-30 19:06:00,1.484,1.4841,1.48396,1.4841,41600001.0
2005-06-30 19:07:00,1.48404,1.48419,1.48389,1.48419,61400000.0
2005-06-30 19:08:00,1.48392,1.4843,1.48392,1.48417,37500000.0
2005-06-30 19:09:00,1.48405,1.48408,1.48397,1.48401,32600000.0
2005-06-30 19:10:00,1.48419,1.48437,1.48388,1.48388,38400000.0
2005-06-30 19:11:00,1.48423,1.48448,1.48421,1.48432,59300001.0
2005-06-30 19:12:00,1.48408,1.48443,1.48408,1.48443,32000000.0
2005-06-30 19:13:00,1.48454,1.48483,1.48454,1.48476,36000000.0
2005-06-30 19:14:00,1.48453,1.48472,1.48438,1.4845,46600000.0
2005-06-30 19:15:00,1.48432,1.4844,1.48416,1.4843,36400000.0
2005-06-30 19:16:00,1.484,1.48427,1.484,1.48417,29200000.0
2005-06-30 19:17:00,1.48412,1.48431,1.48405,1.48421,58800001.0
2005-06-30 19:18:00,1.48418,1.48418,1.48377,1.484,31200000.0
2005-06-30 19:19:00,1.4841,1.4841,1.48327,1.48364,42000001.0
2005-06-30 19:20:00,1.48379,1.48395,1.48362,1.48395,56200000.0
2005-06-30 19:21:00,1.48378,1.484,1.48372,1.48374,35400000.0
2005-06-30 19:22:00,1.48366,1.48374,1.48351,1.48364,25400000.0
2005-06-30 19:23:00,1.48346,1.48364,1.4832,1.48349,48000000.0
2005-06-30 19:24:00,1.48334,1.48343,1.48317,1.48324,74400000.0
2005-06-30 19:25:00,1.4833,1.48331,1.48309,1.48331,34000000.0
2005-06-30 19:26:00,1.4832,1.48362,1.48316,1.48339,37200000.0
2005-06-30 19:27:00,1.48317,1.48343,1.48304,1.48343,46300001.0
2005-06-30 19:28:00,1.4833,1.48361,1.4833,1.48338,51500000.0
2005-06-30 19:29:00,1.48332,1.48344,1.483,1.48344,41100000.0
2005-06-30 19:30:00,1.48365,1.48365,1.48344,1.48344,35800000.0
2005-06-30 19:31:00,1.48333,1.48333,1.48318,1.48326,44000000.0
2005-06-30 19:32:00,1.48324,1.48334,1.4832,1.48322,49300000.0
2005-06-30 19:33:00,1.48313,1.48313,1.48247,1.48261,31000000.0
2005-06-30 19:34:00,1.48263,1.48282,1.48244,1.48277,36700000.0
2005-06-30 19:35:00,1.48273,1.48286,1.48243,1.48281,37400000.0
2005-06-30 19:36:00,1.48267,1.48289,1.48262,1.48283,15000000.0
2005-06-30 19:37:00,1.48278,1.48295,1.48248,1.48248,40400000.0
2005-06-30 19:38:00,1.48242,1.48284,1.48242,1.48264,29200000.0
2005-06-30 19:39:00,1.48275,1.48281,1.48257,1.48271,26000000.0
2005-06-30 19:40:00,1.4826,1.48281,1.48245,1.48269,47900000.0
2005-06-30 19:41:00,1.48258,1.48297,1.48258,1.48297,39800000.0
2005-06-30 19:42:00,1.48304,1.48325,1.48284,1.48303,45600000.0
2005-06-30 19:43:00,1.48301,1.4833,1.48281,1.4833,29400000.0
2005-06-30 19:44:00,1.48324,1.48331,1.48308,1.48331,36100000.0
2005-06-30 19:45:00,1.48324,1.48349,1.48321,1.4834,51000002.0
2005-06-30 19:46:00,1.48334,1.48336,1.48254,1.48254,35000000.0
2005-06-30 19:47:00,1.48294,1.48294,1.48254,1.48272,43600000.0
2005-06-30 19:48:00,1.48267,1.48281,1.48264,1.48264,41000000.0
2005-06-30 19:49:00,1.4827,1.48304,1.4827,1.48304,42000001.0
2005-06-30 19:50:00,1.48311,1.48313,1.48272,1.48272,49800000.0
2005-06-30 19:51:00,1.48247,1.4828,1.48247,1.4828,34800000.0
2005-06-30 19:52:00,1.48277,1.48289,1.48261,1.4828,30000000.0
2005-06-30 19:53:00,1.48288,1.48303,1.48271,1.48288,58600000.0
2005-06-30 19:54:00,1.48292,1.48305,1.48292,1.483,18200000.0
2005-06-30 19:55:00,1.48277,1.48283,1.48253,1.48253,39600001.0
2005-06-30 19:56:00,1.48261,1.48263,1.4823,1.48245,35000000.0
2005-06-30 19:57:00,1.48249,1.48272,1.48249,1.48264,30000000.0
2005-06-30 19:58:00,1.48233,1.48233,1.48216,1.48225,26000000.0
2005-06-30 19:59:00,1.48259,1.48284,1.48257,1.48274,42200000.0
2005-06-30 20:00:00,1.48274,1.48292,1.48231,1.48231,62400000.0
2005-06-30 20:01:00,1.48286,1.48286,1.48244,1.4825,37600000.0
2005-06-30 20:02:00,1.4827,1.4827,1.48243,1.48261,40200000.0
2005-06-30 20:03:00,1.48288,1.48288,1.48251,1.48282,30600000.0
2005-06-30 20:04:00,1.48299,1.48321,1.48265,1.48296,45200000.0
2005-06-30 20:05:00,1.4828,1.48304,1.48263,1.48264,32800000.0
2005-06-30 20:06:00,1.48284,1.48358,1.48284,1.48326,26400000.0
2005-06-30 20:07:00,1.48321,1.4839,1.48297,1.4839,35600000.0
2005-06-30 20:08:00,1.48422,1.48422,1.48374,1.48392,27400000.0
2005-06-30 20:09:00,1.48354,1.48376,1.48351,1.48361,24600000.0
2005-06-30 20:10:00,1.48304,1.48443,1.48304,1.48414,42400000.0
2005-06-30 20:11:00,1.48377,1.48377,1.48345,1.4837,28000000.0
2005-06-30 20:12:00,1.48424,1.48428,1.48362,1.48411,51000000.0
2005-06-30 20:13:00,1.4841,1.48425,1.48385,1.48425,21000000.0
2005-06-30 20:14:00,1.4841,1.4841,1.48326,1.48362,35000000.0
2005-06-30 20:15:00,1.48351,1.48351,1.48228,1.4827,39000000.0
2005-06-30 20:16:00,1.48286,1.48287,1.48121,1.48226,38200000.0
2005-06-30 20:17:00,1.48249,1.48259,1.48069,1.48089,32800000.0
2005-06-30 20:18:00,1.48157,1.48228,1.48147,1.48226,35000000.0
2005-06-30 20:19:00,1.48259,1.48301,1.48244,1.48301,53700000.0
2005-06-30 20:20:00,1.48262,1.48265,1.48156,1.4819,30800001.0
2005-06-30 20:21:00,1.48145,1.48157,1.48114,1.48114,34800000.0
2005-06-30 20:22:00,1.48112,1.4813,1.48077,1.48111,32800000.0
2005-06-30 20:23:00,1.48131,1.48146,1.48099,1.48112,55700000.0
2005-06-30 20:24:00,1.48129,1.48129,1.48074,1.481,30400000.0
2005-06-30 20:25:00,1.48139,1.48149,1.48073,1.48073,42200000.0
2005-06-30 20:26:00,1.48103,1.48114,1.48065,1.48113,41400000.0
2005-06-30 20:27:00,1.48136,1.48138,1.48075,1.48099,62400000.0
2005-06-30 20:28:00,1.48082,1.48127,1.48077,1.48127,42300000.0
2005-06-30 20:29:00,1.48129,1.4813,1.48085,1.4813,37800000.0
2005-06-30 20:30:00,1.48168,1.48189,1.48141,1.48182,29800000.0
2005-06-30 20:31:00,1.48193,1.4825,1.48141,1.4825,48000000.0
2005-06-30 20:32:00,1.48265,1.48265,1.48021,1.48166,37800000.0
2005-06-30 20:33:00,1.48221,1.48221,1.48149,1.48158,23400000.0
2005-06-30 20:34:00,1.48127,1.48176,1.48071,1.48176,56600000.0
2005-06-30 20:35:00,1.48175,1.48208,1.48165,1.48181,37300000.0
2005-06-30 20:36:00,1.48177,1.48241,1.48163,1.48226,59200000.0
2005-06-30 20:37:00,1.4824,1.48261,1.4822,1.48261,50800000.0
2005-06-30 20:38:00,1.48288,1.48352,1.48288,1.48333,42100000.0
2005-06-30 20:39:00,1.48314,1.4838,1.48311,1.48325,40000000.0
2005-06-30 20:40:00,1.48312,1.48319,1.48282,1.4829,39200000.0
2005-06-30 20:41:00,1.48297,1.4831,1.48276,1.48282,56600000.0
2005-06-30 20:42:00,1.48278,1.48294,1.48258,1.48294,32200000.0
2005-06-30 20:43:00,1.48259,1.48274,1.48222,1.48222,59900000.0
2005-06-30 20:44:00,1.48247,1.48252,1.48221,1.4823,38200000.0
2005-06-30 20:45:00,1.48221,1.48305,1.48221,1.48289,44100000.0
2005-06-30 20:46:00,1.4833,1.4838,1.4833,1.4838,40800000.0
2005-06-30 20:47:00,1.48402,1.48474,1.48402,1.48464,40900000.0
2005-06-30 20:48:00,1.48451,1.48451,1.48429,1.48436,43000000.0
2005-06-30 20:49:00,1.48426,1.48487,1.48426,1.48472,30200000.0
2005-06-30 20:50:00,1.48452,1.4846,1.48444,1.48459,37300000.0
2005-06-30 20:51:00,1.4846,1.48494,1.4846,1.48482,38100000.0
2005-06-30 20:52:00,1.48485,1.48504,1.48473,1.48491,46100000.0
2005-06-30 20:53:00,1.48462,1.48511,1.48462,1.48492,32600000.0
2005-06-30 20:54:00,1.48465,1.48525,1.48465,1.48508,35000000.0
2005-06-30 20:55:00,1.48532,1.48553,1.48519,1.48553,56800000.0
2005-06-30 20:56:00,1.48547,1.4859,1.48534,1.4859,35200000.0
2005-06-30 20:57:00,1.48561,1.48566,1.48534,1.48534,23400000.0
2005-06-30 20:58:00,1.4854,1.48548,1.48505,1.48534,35000000.0
2005-06-30 20:59:00,1.48525,1.48527,1.48461,1.48465,46700000.0
2005-06-30 21:00:00,1.48367,1.48367,1.48229,1.48303,41600000.0
2005-06-30 21:01:00,1.48311,1.48311,1.48245,1.48245,41000000.0
2005-06-30 21:02:00,1.48276,1.48304,1.48261,1.48304,39800000.0
2005-06-30 21:03:00,1.48295,1.48295,1.48269,1.48269,36600000.0
2005-06-30 21:04:00,1.48284,1.48288,1.48253,1.48263,32800000.0
2005-06-30 21:05:00,1.48239,1.48282,1.48236,1.48249,44400000.0
2005-06-30 21:06:00,1.48262,1.48272,1.48251,1.48257,44900000.0
2005-06-30 21:07:00,1.4825,1.4825,1.48209,1.48211,18800000.0
2005-06-30 21:08:00,1.48211,1.48237,1.48211,1.4823,36600000.0
2005-06-30 21:09:00,1.48237,1.48237,1.48197,1.48232,33600000.0
2005-06-30 21:10:00,1.4824,1.48265,1.48239,1.48261,46900000.0
2005-06-30 21:11:00,1.48259,1.48267,1.48217,1.48224,22400000.0
2005-06-30 21:12:00,1.48225,1.48255,1.48215,1.48215,42300000.0
2005-06-30 21:13:00,1.48231,1.48254,1.48224,1.48224,59000000.0
2005-06-30 21:14:00,1.48218,1.48242,1.48216,1.48226,61100000.0
2005-06-30 21:15:00,1.4823,1.48261,1.4823,1.48261,44800000.0
2005-06-30 21:16:00,1.48241,1.48276,1.48241,1.48254,35000000.0
2005-06-30 21:17:00,1.4825,1.48291,1.48248,1.4825,53800000.0
2005-06-30 21:18:00,1.48286,1.48286,1.48204,1.48254,35600000.0
2005-06-30 21:19:00,1.48274,1.48282,1.48262,1.48267,46200000.0
2005-06-30 21:20:00,1.48256,1.48265,1.48246,1.48246,39100000.0
2005-06-30 21:21:00,1.48253,1.48301,1.48253,1.48276,42100000.0
2005-06-30 21:22:00,1.48226,1.48297,1.48226,1.48293,27800000.0
2005-06-30 21:23:00,1.48303,1.48357,1.48303,1.48313,43400000.0
2005-06-30 21:24:00,1.4837,1.48409,1.48355,1.48373,33600000.0
2005-06-30 21:25:00,1.48381,1.48426,1.48381,1.48389,63200001.0
2005-06-30 21:26:00,1.48429,1.48429,1.48387,1.48387,40200000.0
2005-06-30 21:27:00,1.48391,1.48408,1.48391,1.48392,30100000.0
2005-06-30 21:28:00,1.48384,1.48406,1.48384,1.48406,35000000.0
2005-06-30 21:29:00,1.48432,1.48442,1.48405,1.48409,69700000.0
2005-06-30 21:30:00,1.48409,1.48416,1.48397,1.48397,45500000.0
2005-06-30 21:31:00,1.48384,1.48384,1.48351,1.48362,22000000.0
2005-06-30 21:32:00,1.48357,1.48364,1.48343,1.48364,28200000.0
2005-06-30 21:33:00,1.48372,1.48376,1.48335,1.48348,28000000.0
2005-06-30 21:34:00,1.48354,1.48377,1.4835,1.48354,44700000.0
2005-06-30 21:35:00,1.48355,1.48363,1.48322,1.48363,22600000.0
2005-06-30 21:36:00,1.48352,1.48352,1.4827,1.48283,30400000.0
2005-06-30 21:37:00,1.48287,1.48292,1.4828,1.48287,34900000.0
2005-06-30 21:38:00,1.48283,1.48283,1.48261,1.48266,28400000.0
2005-06-30 21:39:00,1.4825,1.48276,1.48248,1.48248,26000000.0
2005-06-30 21:40:00,1.48223,1.48249,1.48223,1.48249,24400000.0
2005-06-30 21:41:00,1.48252,1.48262,1.48233,1.48262,49200000.0
2005-06-30 21:42:00,1.48257,1.48257,1.48208,1.48208,28200000.0
2005-06-30 21:43:00,1.48246,1.48258,1.4823,1.48258,35900000.0
2005-06-30 21:44:00,1.48251,1.48276,1.48244,1.48259,48600000.0
2005-06-30 21:45:00,1.48264,1.48271,1.48261,1.48264,17200000.0
2005-06-30 21:46:00,1.48267,1.48271,1.48229,1.48246,53800000.0
2005-06-30 21:47:00,1.48229,1.48259,1.48229,1.48243,26500000.0
2005-06-30 21:48:00,1.48273,1.48296,1.48252,1.48252,42400000.0
2005-06-30 21:49:00,1.48249,1.48254,1.48241,1.48254,28200000.0
2005-06-30 21:50:00,1.48252,1.48252,1.48209,1.48209,31400000.0
2005-06-30 21:51:00,1.48201,1.48228,1.48201,1.48218,44800000.0
2005-06-30 21:52:00,1.48213,1.4825,1.48213,1.48246,55000000.0
2005-06-30 21:53:00,1.48237,1.48247,1.48225,1.48225,41100000.0
2005-06-30 21:54:00,1.4822,1.48251,1.4822,1.48245,55300000.0
2005-06-30 21:55:00,1.48242,1.48251,1.48221,1.4824,59500000.0
2005-06-30 21:56:00,1.48209,1.48259,1.48209,1.48259,51600000.0
2005-06-30 21:57:00,1.48265,1.48265,1.48206,1.48222,40100000.0
2005-06-30 21:58:00,1.48213,1.48244,1.48213,1.48218,32800000.0
2005-06-30 21:59:00,1.48211,1.48222,1.48188,1.48192,31600000.0
2005-06-30 22:00:00,1.48213,1.48232,1.48213,1.48232,55400000.0
2005-06-30 22:01:00,1.48206,1.48223,1.482,1.482,40800000.0
2005-06-30 22:02:00,1.48205,1.48207,1.48185,1.48189,47600000.0
2005-06-30 22:03:00,1.48211,1.48224,1.48192,1.48224,30800000.0
2005-06-30 22:04:00,1.48232,1.48232,1.48201,1.48211,20800000.0
2005-06-30 22:05:00,1.48222,1.4823,1.48202,1.4823,35200000.0
2005-06-30 22:06:00,1.48233,1.48233,1.48176,1.48204,47600001.0
2005-06-30 22:07:00,1.48183,1.48214,1.48182,1.48182,32800000.0
2005-06-30 22:08:00,1.48158,1.48198,1.48158,1.48197,40200000.0
2005-06-30 22:09:00,1.48191,1.48202,1.48167,1.48183,32400000.0
2005-06-30 22:10:00,1.48188,1.48196,1.48175,1.48189,44600000.0
2005-06-30 22:11:00,1.48186,1.4821,1.48184,1.48184,45900000.0
2005-06-30 22:12:00,1.4819,1.48215,1.48177,1.48177,55500000.0
2005-06-30 22:13:00,1.48188,1.48198,1.48188,1.48193,30800000.0
2005-06-30 22:14:00,1.48178,1.48204,1.48158,1.48158,36200000.0
2005-06-30 22:15:00,1.48163,1.48178,1.48153,1.48163,40800000.0
2005-06-30 22:16:00,1.4814,1.48155,1.48104,1.48104,28800000.0
2005-06-30 22:17:00,1.48141,1.48156,1.48124,1.48151,57600001.0
2005-06-30 22:18:00,1.48166,1.48166,1.48151,1.48151,31600000.0
2005-06-30 22:19:00,1.48151,1.48176,1.48151,1.48158,40000000.0
2005-06-30 22:20:00,1.48168,1.4818,1.48153,1.48173,46800000.0
2005-06-30 22:21:00,1.48165,1.48188,1.48144,1.48176,33000000.0
2005-06-30 22:23:00,1.48208,1.48217,1.48188,1.48188,26000000.0
2005-06-30 22:24:00,1.482,1.4821,1.48184,1.48207,31000000.0
2005-06-30 22:25:00,1.482,1.48214,1.48193,1.48214,45800000.0
2005-06-30 22:26:00,1.48203,1.48235,1.48203,1.48235,37600000.0
2005-06-30 22:27:00,1.48218,1.48237,1.48186,1.48225,43400001.0
2005-06-30 22:28:00,1.48229,1.4825,1.48224,1.48246,59400000.0
2005-06-30 22:29:00,1.48251,1.48257,1.48228,1.48235,28000000.0
2005-06-30 22:30:00,1.48246,1.48251,1.48234,1.48242,51400001.0
2005-06-30 22:31:00,1.4826,1.4826,1.48181,1.48242,37800000.0
2005-06-30 22:32:00,1.48237,1.48262,1.48231,1.48262,27200000.0
2005-06-30 22:33:00,1.4825,1.4828,1.4825,1.48271,43600000.0
2005-06-30 22:34:00,1.48266,1.48276,1.48241,1.48256,65500000.0
2005-06-30 22:35:00,1.48257,1.48259,1.48242,1.48242,35400000.0
2005-06-30 22:36:00,1.48256,1.48262,1.48196,1.48196,34600000.0
2005-06-30 22:37:00,1.48249,1.48255,1.48235,1.48245,57900000.0
2005-06-30 22:38:00,1.48233,1.48255,1.48233,1.48254,20400000.0
2005-06-30 22:39:00,1.4827,1.48285,1.48262,1.4828,20800000.0
2005-06-30 22:40:00,1.48297,1.48297,1.48254,1.48254,73400002.0
2005-06-30 22:41:00,1.48282,1.48314,1.48282,1.48314,37300000.0
2005-06-30 22:42:00,1.48314,1.48316,1.48275,1.48281,29300000.0
2005-06-30 22:43:00,1.48279,1.48279,1.48252,1.48263,37400000.0
2005-06-30 22:44:00,1.48242,1.48252,1.48233,1.48246,39800000.0
2005-06-30 22:45:00,1.48236,1.48236,1.48216,1.48226,25000000.0
2005-06-30 22:46:00,1.48244,1.48252,1.48232,1.48232,28600000.0
2005-06-30 22:47:00,1.48243,1.4825,1.48231,1.48243,27800000.0
2005-06-30 22:48:00,1.48211,1.48247,1.48211,1.48234,30300000.0
2005-06-30 22:49:00,1.48238,1.48243,1.48197,1.48222,21200000.0
2005-06-30 22:50:00,1.48222,1.48224,1.48198,1.48198,26600000.0
2005-06-30 22:51:00,1.48203,1.4823,1.48196,1.4823,18400000.0
2005-06-30 22:52:00,1.4823,1.48238,1.4821,1.48215,35200000.0
2005-06-30 22:53:00,1.48249,1.48265,1.48222,1.48256,50800000.0
2005-06-30 22:54:00,1.48262,1.48276,1.48254,1.48254,35000000.0
2005-06-30 22:55:00,1.48276,1.48276,1.4823,1.4823,35400000.0
2005-06-30 22:56:00,1.48263,1.48265,1.48245,1.48265,30400000.0
2005-06-30 22:57:00,1.48264,1.48264,1.48224,1.48224,43200000.0
2005-06-30 22:58:00,1.48235,1.48245,1.48233,1.4824,35400000.0
2005-06-30 22:59:00,1.48259,1.48264,1.48242,1.48259,33600000.0
2005-06-30 23:00:00,1.4825,1.4827,1.4823,1.4825,37000000.0
2005-06-30 23:01:00,1.4828,1.4829,1.4824,1.4825,37000000.0
2005-06-30 23:02:00,1.4824,1.4826,1.4823,1.4825,37000000.0
2005-06-30 23:03:00,1.4826,1.4827,1.4825,1.4826,37000000.0
2005-06-30 23:04:00,1.483,1.4832,1.4828,1.4831,37000000.0
2005-06-30 23:05:00,1.4829,1.4834,1.4828,1.4833,37000000.0
2005-06-30 23:07:00,1.4831,1.4832,1.4824,1.4829,37000000.0
2005-06-30 23:08:00,1.4826,1.4829,1.4824,1.4826,37000000.0
2005-06-30 23:09:00,1.4829,1.4832,1.4828,1.4829,37000000.0
2005-06-30 23:10:00,1.4828,1.4829,1.4827,1.4828,37000000.0
2005-06-30 23:11:00,1.4829,1.483,1.4828,1.4829,37000000.0
2005-06-30 23:12:00,1.4831,1.4832,1.4828,1.483,37000000.0
2005-06-30 23:13:00,1.4829,1.4831,1.4827,1.483,37000000.0
2005-06-30 23:14:00,1.4831,1.4832,1.4829,1.483,37000000.0
2005-06-30 23:16:00,1.4831,1.4832,1.4829,1.483,37000000.0
2005-06-30 23:17:00,1.4831,1.4832,1.483,1.4831,37000000.0
2005-06-30 23:18:00,1.4829,1.483,1.4828,1.4829,37000000.0
2005-06-30 23:19:00,1.4831,1.4834,1.4828,1.4829,37000000.0
2005-06-30 23:20:00,1.4828,1.483,1.4824,1.4829,37000000.0
2005-06-30 23:21:00,1.4826,1.483,1.4825,1.4828,37000000.0
2005-06-30 23:22:00,1.4829,1.483,1.4827,1.4828,37000000.0
2005-06-30 23:24:00,1.48235,1.48235,1.482,1.482,37000000.0
2005-06-30 23:25:00,1.48222,1.48226,1.48201,1.48201,37000000.0
2005-06-30 23:26:00,1.48215,1.48239,1.48193,1.48239,40200000.0
2005-06-30 23:27:00,1.4822,1.4822,1.48191,1.48191,32800000.0
2005-06-30 23:28:00,1.48181,1.48201,1.48161,1.48161,63800000.0
2005-06-30 23:29:00,1.48205,1.48231,1.48185,1.48204,44400000.0
2005-06-30 23:30:00,1.4819,1.48213,1.4819,1.48202,40900000.0
2005-06-30 23:31:00,1.48205,1.48205,1.48147,1.48173,30400000.0
2005-06-30 23:32:00,1.48146,1.48179,1.48146,1.48176,25600000.0
2005-06-30 23:33:00,1.48169,1.48188,1.48169,1.48187,34000000.0
2005-06-30 23:34:00,1.48189,1.48203,1.48167,1.48167,60200000.0
2005-06-30 23:35:00,1.48207,1.48218,1.48192,1.48192,35600000.0
2005-06-30 23:36:00,1.48192,1.48196,1.4817,1.4819,30000000.0
2005-06-30 23:37:00,1.48205,1.48207,1.48197,1.48205,39400001.0
2005-06-30 23:39:00,1.48193,1.48209,1.4818,1.4818,36300000.0
2005-06-30 23:40:00,1.48211,1.48211,1.48139,1.48139,39200000.0
2005-06-30 23:41:00,1.48187,1.48187,1.48114,1.48114,41800000.0
2005-06-30 23:42:00,1.48181,1.48181,1.48143,1.48143,25600000.0
2005-06-30 23:43:00,1.48138,1.48138,1.48082,1.48118,30600000.0
2005-06-30 23:44:00,1.48142,1.48179,1.48122,1.48179,46200000.0
2005-06-30 23:45:00,1.48182,1.48202,1.48163,1.48192,51000000.0
2005-06-30 23:46:00,1.48206,1.48206,1.48169,1.48185,51600000.0
2005-06-30 23:47:00,1.48193,1.48198,1.48173,1.48191,45500000.0
2005-06-30 23:48:00,1.4819,1.4819,1.48156,1.48167,39600000.0
2005-06-30 23:50:00,1.48169,1.48173,1.48139,1.48159,31400000.0
2005-06-30 23:51:00,1.48169,1.48169,1.48137,1.48151,46600000.0
2005-06-30 23:52:00,1.48156,1.48156,1.48121,1.48151,35800000.0
2005-06-30 23:53:00,1.48168,1.48168,1.48131,1.48149,43600000.0
2005-06-30 23:54:00,1.48139,1.48139,1.48061,1.48061,31800000.0
2005-06-30 23:55:00,1.48117,1.48137,1.48117,1.48137,29000000.0
2005-06-30 23:56:00,1.48137,1.48137,1.48099,1.48112,22200000.0
2005-06-30 23:57:00,1.48131,1.48149,1.48131,1.48147,35200000.0
2005-06-30 23:58:00,1.48126,1.48137,1.48094,1.48123,48300000.0
2005-06-30 23:59:00,1.48106,1.48106,1.48052,1.48055,39500000.0
2005-07-01 00:00:00,1.48046,1.48066,1.48036,1.48056,34000000.0
2005-07-01 00:01:00,1.48068,1.48075,1.4805,1.48073,31600000.0
2005-07-01 00:02:00,1.4809,1.48096,1.48049,1.4809,39800000.0
2005-07-01 00:03:00,1.48094,1.4811,1.4809,1.48098,64500000.0
2005-07-01 00:04:00,1.48102,1.48118,1.48102,1.48118,41300000.0
2005-07-01 00:05:00,1.48118,1.48131,1.48106,1.48106,28200000.0
2005-07-01 00:06:00,1.48112,1.48131,1.48112,1.48131,27200000.0
2005-07-01 00:07:00,1.48119,1.48129,1.48104,1.48114,31000000.0
2005-07-01 00:08:00,1.48119,1.48124,1.48101,1.48121,67000000.0
2005-07-01 00:09:00,1.48106,1.48124,1.48091,1.48106,37600000.0
2005-07-01 00:10:00,1.48119,1.4813,1.48108,1.48125,39900000.0
2005-07-01 00:11:00,1.48124,1.48124,1.48083,1.48105,30600000.0
2005-07-01 00:12:00,1.48121,1.48129,1.48105,1.48105,27600000.0
2005-07-01 00:13:00,1.48119,1.48119,1.48082,1.48111,35200000.0
2005-07-01 00:14:00,1.48101,1.48108,1.48067,1.48093,40300000.0
2005-07-01 00:15:00,1.48082,1.48118,1.48082,1.48109,24200000.0
2005-07-01 00:16:00,1.48127,1.48127,1.48085,1.48091,36300000.0
2005-07-01 00:17:00,1.4808,1.481,1.4808,1.481,50000001.0
2005-07-01 00:18:00,1.48103,1.48123,1.48096,1.48096,83200002.0
2005-07-01 00:19:00,1.4811,1.48126,1.48109,1.48119,30600000.0
2005-07-01 00:20:00,1.48106,1.48106,1.48061,1.48061,40000000.0
2005-07-01 00:21:00,1.48093,1.48093,1.48064,1.48071,23600000.0
2005-07-01 00:22:00,1.48057,1.48069,1.48041,1.48051,22800000.0
2005-07-01 00:23:00,1.48069,1.48078,1.48022,1.48071,46000000.0
2005-07-01 00:24:00,1.48083,1.48115,1.48061,1.48115,51500000.0
2005-07-01 00:25:00,1.48112,1.48121,1.48089,1.48098,70700000.0
2005-07-01 00:26:00,1.48095,1.481,1.4808,1.48095,30200000.0
2005-07-01 00:27:00,1.48105,1.48116,1.48105,1.48106,28000000.0
2005-07-01 00:28:00,1.4811,1.48114,1.4808,1.48093,48100000.0
2005-07-01 00:29:00,1.48096,1.48112,1.48089,1.48097,46800001.0
2005-07-01 00:30:00,1.48061,1.48097,1.48061,1.48097,31400000.0
2005-07-01 00:31:00,1.48109,1.48109,1.481,1.481,22600000.0
2005-07-01 00:32:00,1.48099,1.48131,1.48095,1.48109,32800000.0
2005-07-01 00:33:00,1.48142,1.48142,1.48109,1.48132,25200000.0
2005-07-01 00:34:00,1.48129,1.48148,1.48117,1.48117,36400000.0
2005-07-01 00:35:00,1.48144,1.48144,1.48116,1.48131,36400000.0
2005-07-01 00:36:00,1.48121,1.48121,1.48102,1.48107,32000000.0
2005-07-01 00:37:00,1.48106,1.48106,1.48084,1.48084,29100000.0
2005-07-01 00:38:00,1.4809,1.481,1.4808,1.48085,35500000.0
2005-07-01 00:39:00,1.48092,1.481,1.48064,1.48075,44800001.0
2005-07-01 00:40:00,1.48079,1.48108,1.48069,1.48108,33200000.0
2005-07-01 00:41:00,1.48095,1.48095,1.48052,1.48073,46800000.0
2005-07-01 00:42:00,1.48072,1.48081,1.48067,1.48071,32600000.0
2005-07-01 00:43:00,1.4805,1.48075,1.48028,1.48068,30000000.0
2005-07-01 00:44:00,1.48046,1.48046,1.48016,1.48025,34000000.0
2005-07-01 00:45:00,1.48007,1.48019,1.4799,1.48019,53400001.0
2005-07-01 00:46:00,1.48027,1.4803,1.4799,1.4799,31600000.0
2005-07-01 00:47:00,1.47967,1.47987,1.47964,1.47987,36900000.0
2005-07-01 00:48:00,1.47962,1.47994,1.47962,1.47969,19800000.0
2005-07-01 00:49:00,1.47978,1.48005,1.47973,1.47994,42400000.0
2005-07-01 00:50:00,1.47984,1.4801,1.47983,1.4801,23400000.0
2005-07-01 00:51:00,1.48011,1.48016,1.47987,1.47996,45300000.0
2005-07-01 00:52:00,1.47983,1.48022,1.47983,1.48018,30300000.0
2005-07-01 00:53:00,1.47997,1.48046,1.47997,1.48037,42800000.0
2005-07-01 00:54:00,1.47996,1.48057,1.47996,1.48057,41400000.0
2005-07-01 00:55:00,1.48065,1.48073,1.48032,1.48073,34900000.0
2005-07-01 00:56:00,1.48065,1.48066,1.48044,1.48057,51900000.0
2005-07-01 00:57:00,1.48069,1.48069,1.48041,1.48041,28200000.0
2005-07-01 00:58:00,1.48056,1.48056,1.48023,1.48035,26800000.0
2005-07-01 00:59:00,1.48053,1.48059,1.48022,1.48022,53800001.0
2005-07-01 01:00:00,1.48009,1.48016,1.47994,1.47999,30100000.0
2005-07-01 01:01:00,1.47963,1.47969,1.47949,1.47949,36000000.0
2005-07-01 01:02:00,1.47978,1.48004,1.47963,1.47963,58800000.0
2005-07-01 01:03:00,1.48,1.48,1.47971,1.47989,24600000.0
2005-07-01 01:04:00,1.48005,1.4801,1.48001,1.48006,36000000.0
2005-07-01 01:05:00,1.48011,1.48019,1.47999,1.48006,28000000.0
2005-07-01 01:06:00,1.48017,1.48017,1.47992,1.48014,58200001.0
2005-07-01 01:07:00,1.48023,1.48035,1.47997,1.48015,44600000.0
2005-07-01 01:08:00,1.48026,1.48042,1.48,1.48,33200000.0
2005-07-01 01:09:00,1.48012,1.48012,1.4799,1.48002,30200000.0
2005-07-01 01:10:00,1.47997,1.48021,1.47977,1.48009,32600000.0
2005-07-01 01:11:00,1.48017,1.48039,1.48017,1.48039,29300000.0
2005-07-01 01:12:00,1.48026,1.48044,1.48001,1.48029,52000001.0
2005-07-01 01:13:00,1.48058,1.48061,1.48031,1.48061,41700000.0
2005-07-01 01:14:00,1.48038,1.48061,1.48033,1.48061,24000000.0
2005-07-01 01:15:00,1.4806,1.48068,1.48034,1.48068,20800000.0
2005-07-01 01:16:00,1.48065,1.48082,1.48055,1.4807,38200000.0
2005-07-01 01:17:00,1.48081,1.4809,1.48067,1.48087,24400000.0
2005-07-01 01:19:00,1.48075,1.48088,1.48068,1.48076,48700000.0
2005-07-01 01:20:00,1.48083,1.48088,1.4803,1.48088,48300000.0
2005-07-01 01:21:00,1.48069,1.48102,1.48069,1.48095,42400000.0
2005-07-01 01:22:00,1.481,1.48105,1.48077,1.48095,48700000.0
2005-07-01 01:23:00,1.48085,1.48093,1.48063,1.48063,34000000.0
2005-07-01 01:24:00,1.48097,1.48104,1.48081,1.48091,20200000.0
2005-07-01 01:25:00,1.48075,1.48077,1.48042,1.48057,60400001.0
2005-07-01 01:26:00,1.48033,1.48057,1.48033,1.48053,25200000.0
2005-07-01 01:27:00,1.48056,1.48073,1.48046,1.48073,33700000.0
2005-07-01 01:28:00,1.48068,1.48084,1.48044,1.48083,31800000.0
2005-07-01 01:29:00,1.48093,1.48093,1.48078,1.48081,28200000.0
2005-07-01 01:30:00,1.48084,1.48084,1.48016,1.48042,57700000.0
2005-07-01 01:31:00,1.4802,1.48022,1.47988,1.48021,36800000.0
2005-07-01 01:32:00,1.48004,1.48019,1.47989,1.48001,32800000.0
2005-07-01 01:33:00,1.48001,1.48001,1.47982,1.48001,30200000.0
2005-07-01 01:34:00,1.47995,1.48007,1.47951,1.47994,37000000.0
2005-07-01 01:35:00,1.47996,1.48025,1.47978,1.47978,43400000.0
2005-07-01 01:36:00,1.48002,1.48025,1.48002,1.48021,41400000.0
2005-07-01 01:37:00,1.48027,1.48035,1.47996,1.48024,25400000.0
2005-07-01 01:38:00,1.48012,1.48039,1.48008,1.48039,23200000.0
2005-07-01 01:39:00,1.48034,1.48062,1.48009,1.48041,37400000.0
2005-07-01 01:40:00,1.48039,1.48075,1.48039,1.48074,39000000.0
2005-07-01 01:41:00,1.48081,1.48107,1.4807,1.48072,36600000.0
2005-07-01 01:42:00,1.48056,1.4809,1.48045,1.48084,34600000.0
2005-07-01 01:43:00,1.48091,1.481,1.48044,1.48093,27600000.0
2005-07-01 01:45:00,1.48093,1.48105,1.48085,1.48095,34600000.0
2005-07-01 01:46:00,1.48095,1.48113,1.48086,1.48102,49600000.0
2005-07-01 01:47:00,1.48101,1.48111,1.48081,1.48081,37400001.0
2005-07-01 01:48:00,1.48086,1.48086,1.48016,1.48016,31000000.0
2005-07-01 01:49:00,1.48069,1.48083,1.4803,1.48076,39600001.0
2005-07-01 01:50:00,1.48078,1.48115,1.48019,1.48075,23400000.0
2005-07-01 01:51:00,1.48065,1.48075,1.48062,1.48067,35000000.0
2005-07-01 01:52:00,1.48058,1.48058,1.4802,1.4802,28000000.0
2005-07-01 01:53:00,1.48061,1.48063,1.48051,1.48053,37800000.0
2005-07-01 01:54:00,1.48057,1.48077,1.48057,1.48077,33600000.0
2005-07-01 01:55:00,1.48075,1.48091,1.48064,1.48064,53700001.0
2005-07-01 01:56:00,1.48099,1.48127,1.48099,1.48109,34000000.0
2005-07-01 01:57:00,1.48115,1.48128,1.48108,1.48118,31400000.0
2005-07-01 01:58:00,1.48113,1.48123,1.48083,1.4809,37800000.0
2005-07-01 02:00:00,1.48095,1.48128,1.48095,1.48103,36400000.0
2005-07-01 02:01:00,1.48083,1.48083,1.48068,1.48073,38600000.0
2005-07-01 02:02:00,1.48068,1.48113,1.48068,1.48101,98600001.0
2005-07-01 02:03:00,1.48115,1.48133,1.48111,1.48128,75500000.0
2005-07-01 02:04:00,1.48127,1.48137,1.48114,1.48114,45200000.0
2005-07-01 02:05:00,1.48135,1.48135,1.48128,1.48133,68800000.0
2005-07-01 02:06:00,1.48132,1.48133,1.4809,1.48133,109900000.0
2005-07-01 02:07:00,1.48135,1.48138,1.48097,1.48127,182900000.0
2005-07-01 02:08:00,1.48136,1.48159,1.48118,1.48144,46900000.0
2005-07-01 02:09:00,1.48146,1.48176,1.4813,1.48149,182000001.0
2005-07-01 02:10:00,1.48117,1.48149,1.48109,1.48109,156000002.0
2005-07-01 02:11:00,1.48109,1.48117,1.48109,1.48117,45400000.0
2005-07-01 02:12:00,1.48128,1.48136,1.48123,1.48136,52200000.0
2005-07-01 02:13:00,1.48129,1.48129,1.48095,1.48095,31400000.0
2005-07-01 02:14:00,1.48129,1.48139,1.48104,1.48139,141400000.0
2005-07-01 02:15:00,1.48115,1.48119,1.48094,1.4811,231900000.0
2005-07-01 02:16:00,1.48112,1.48179,1.48112,1.48165,62900000.0
2005-07-01 02:17:00,1.48113,1.48161,1.47983,1.48149,202200002.0
2005-07-01 02:18:00,1.48183,1.48232,1.48165,1.48232,43200001.0
2005-07-01 02:19:00,1.48269,1.48269,1.48078,1.4821,50600000.0
2005-07-01 02:20:00,1.48246,1.48264,1.48226,1.48263,44400000.0
2005-07-01 02:21:00,1.48226,1.48258,1.48214,1.48258,50400000.0
2005-07-01 02:22:00,1.48256,1.48318,1.48256,1.48318,22600000.0
2005-07-01 02:23:00,1.48327,1.48327,1.48283,1.48317,32800000.0
2005-07-01 02:24:00,1.4831,1.48314,1.48288,1.48303,28800000.0
2005-07-01 02:25:00,1.48288,1.48292,1.48252,1.48256,115300000.0
2005-07-01 02:26:00,1.48267,1.48296,1.482,1.48277,84500000.0
2005-07-01 02:27:00,1.48273,1.48284,1.48267,1.48273,49400000.0
2005-07-01 02:28:00,1.48265,1.48265,1.48246,1.48246,42600000.0
2005-07-01 02:29:00,1.48254,1.48254,1.48191,1.48205,37600000.0
2005-07-01 02:30:00,1.48233,1.48236,1.48202,1.48206,39600000.0
2005-07-01 02:31:00,1.48215,1.48255,1.48192,1.48255,54800001.0
2005-07-01 02:32:00,1.4825,1.48256,1.48235,1.48251,40000000.0
2005-07-01 02:33:00,1.48228,1.48236,1.48219,1.48232,190000000.0
2005-07-01 02:34:00,1.48264,1.48264,1.48234,1.48246,39200000.0
2005-07-01 02:35:00,1.4826,1.48295,1.4824,1.48242,71200000.0
2005-07-01 02:36:00,1.48264,1.4831,1.48262,1.4831,35400000.0
2005-07-01 02:37:00,1.4828,1.48311,1.4828,1.48306,81500000.0
2005-07-01 02:38:00,1.48283,1.4829,1.48271,1.4829,44800000.0
2005-07-01 02:39:00,1.4831,1.48331,1.48306,1.48313,27600000.0
2005-07-01 02:40:00,1.48312,1.48319,1.48293,1.48294,43100000.0
2005-07-01 02:41:00,1.48294,1.4831,1.48287,1.48287,29800000.0
2005-07-01 02:42:00,1.483,1.48313,1.48294,1.48313,35000000.0
2005-07-01 02:43:00,1.48298,1.48322,1.48298,1.48322,34900000.0
2005-07-01 02:44:00,1.48322,1.48336,1.48297,1.48315,39800000.0
2005-07-01 02:45:00,1.48247,1.48268,1.48241,1.48267,61700001.0
2005-07-01 02:46:00,1.48261,1.48268,1.48246,1.48251,162900000.0
2005-07-01 02:47:00,1.48297,1.48309,1.48252,1.48286,213500001.0
2005-07-01 02:49:00,1.48289,1.48342,1.48289,1.48316,60300000.0
2005-07-01 02:50:00,1.48351,1.48376,1.48329,1.4836,102500001.0
2005-07-01 02:51:00,1.48323,1.48342,1.4831,1.48333,48200000.0
2005-07-01 02:52:00,1.4834,1.48352,1.48314,1.48343,28600000.0
2005-07-01 02:53:00,1.48362,1.48362,1.48323,1.48351,21000000.0
2005-07-01 02:54:00,1.48368,1.48376,1.48352,1.48355,54000001.0
2005-07-01 02:55:00,1.48321,1.48328,1.48297,1.4832,36100000.0
2005-07-01 02:56:00,1.48315,1.48315,1.483,1.48307,67700000.0
2005-07-01 02:57:00,1.48305,1.48305,1.48286,1.48287,50800001.0
2005-07-01 02:58:00,1.4828,1.4829,1.4827,1.4827,60100000.0
2005-07-01 02:59:00,1.48227,1.48234,1.48179,1.48179,70200000.0
2005-07-01 03:00:00,1.48161,1.4819,1.48157,1.4819,127400001.0
2005-07-01 03:01:00,1.48175,1.48177,1.48167,1.48172,47000000.0
2005-07-01 03:02:00,1.48168,1.48179,1.48163,1.48179,51600000.0
2005-07-01 03:03:00,1.48182,1.48185,1.48174,1.48177,62000000.0
2005-07-01 03:04:00,1.48196,1.48236,1.4818,1.48199,56800000.0
2005-07-01 03:05:00,1.48197,1.48205,1.48192,1.48199,52400000.0
2005-07-01 03:06:00,1.48185,1.48187,1.48174,1.48183,67100000.0
2005-07-01 03:07:00,1.48171,1.48206,1.48158,1.48187,114100000.0
2005-07-01 03:08:00,1.48186,1.48194,1.48162,1.48162,44000000.0
2005-07-01 03:09:00,1.48175,1.48195,1.48146,1.48195,51700001.0
2005-07-01 03:10:00,1.48155,1.48194,1.48155,1.48191,25600000.0
2005-07-01 03:11:00,1.48158,1.48163,1.48158,1.48162,24800000.0
2005-07-01 03:12:00,1.48187,1.482,1.48158,1.4818,29200000.0
2005-07-01 03:13:00,1.48153,1.48192,1.48153,1.48182,56400000.0
2005-07-01 03:14:00,1.48175,1.48195,1.4815,1.48185,54600000.0
2005-07-01 03:16:00,1.4818,1.48186,1.48154,1.4818,43300000.0
2005-07-01 03:17:00,1.48192,1.48219,1.48168,1.48203,38200000.0
2005-07-01 03:18:00,1.48185,1.48192,1.48157,1.48192,51400000.0
2005-07-01 03:19:00,1.4818,1.4818,1.48142,1.48158,23800000.0
2005-07-01 03:20:00,1.48111,1.48157,1.48111,1.48157,67700000.0
2005-07-01 03:21:00,1.48124,1.48124,1.48119,1.48121,24000000.0
2005-07-01 03:22:00,1.48121,1.48124,1.48112,1.48116,56800000.0
2005-07-01 03:23:00,1.48123,1.48143,1.4812,1.48131,86400001.0
2005-07-01 03:24:00,1.48145,1.48145,1.48133,1.48143,32200000.0
2005-07-01 03:25:00,1.48203,1.48203,1.48157,1.48162,45500001.0
2005-07-01 03:26:00,1.48153,1.48162,1.48151,1.48157,136600000.0
2005-07-01 03:27:00,1.4815,1.4815,1.48123,1.48125,70400000.0
2005-07-01 03:28:00,1.48119,1.48137,1.48099,1.48137,76400001.0
2005-07-01 03:29:00,1.48141,1.48164,1.48132,1.48137,63300000.0
2005-07-01 03:30:00,1.48145,1.4816,1.48142,1.4816,55600000.0
2005-07-01 03:31:00,1.48168,1.48207,1.48168,1.48187,49200001.0
2005-07-01 03:32:00,1.48174,1.48193,1.48163,1.48163,34600000.0
2005-07-01 03:33:00,1.48121,1.48221,1.48117,1.48221,43600000.0
2005-07-01 03:34:00,1.48247,1.48259,1.48205,1.48243,38800000.0
2005-07-01 03:35:00,1.48216,1.48221,1.48165,1.48166,104400001.0
2005-07-01 03:36:00,1.48164,1.48195,1.48136,1.48195,48200000.0
2005-07-01 03:37:00,1.48208,1.48254,1.482,1.48254,35600000.0
2005-07-01 03:38:00,1.48275,1.48311,1.48275,1.48284,33000000.0
2005-07-01 03:39:00,1.48247,1.48283,1.48247,1.48283,101600000.0
2005-07-01 03:40:00,1.4828,1.48322,1.48266,1.48322,119100001.0
2005-07-01 03:41:00,1.48324,1.48352,1.48315,1.48345,79600000.0
2005-07-01 03:42:00,1.48341,1.48344,1.48331,1.48341,71400000.0
2005-07-01 03:43:00,1.48331,1.48354,1.48331,1.48354,28200000.0
2005-07-01 03:44:00,1.48328,1.48353,1.48326,1.48338,28100000.0
2005-07-01 03:45:00,1.48333,1.48348,1.48328,1.48348,62700000.0
2005-07-01 03:46:00,1.48296,1.48296,1.48254,1.48254,45600000.0
2005-07-01 03:47:00,1.48245,1.48271,1.48243,1.4825,40200000.0
2005-07-01 03:49:00,1.48284,1.48284,1.48189,1.48189,35600000.0
2005-07-01 03:50:00,1.48206,1.48216,1.48184,1.48188,114600000.0
2005-07-01 03:51:00,1.48221,1.48229,1.48221,1.48229,53000001.0
2005-07-01 03:52:00,1.48242,1.48242,1.48196,1.48208,105500001.0
2005-07-01 03:53:00,1.48204,1.48214,1.48188,1.48194,65400001.0
2005-07-01 03:54:00,1.48189,1.48226,1.48184,1.48195,29000000.0
2005-07-01 03:55:00,1.48259,1.48287,1.48247,1.48287,30000000.0
2005-07-01 03:56:00,1.48282,1.48298,1.48279,1.48279,23000000.0
2005-07-01 03:57:00,1.4824,1.48253,1.48234,1.48235,153500000.0
2005-07-01 03:58:00,1.48228,1.48306,1.48228,1.4823,230600000.0
2005-07-01 03:59:00,1.48264,1.48294,1.4826,1.48267,150500000.0
2005-07-01 04:00:00,1.48258,1.48263,1.4824,1.48248,69200000.0
2005-07-01 04:01:00,1.48248,1.48273,1.48236,1.48271,130400000.0
2005-07-01 04:02:00,1.48258,1.48272,1.48221,1.48224,112100000.0
2005-07-01 04:03:00,1.48236,1.48236,1.48214,1.48236,121100000.0
2005-07-01 04:04:00,1.48219,1.48226,1.48211,1.48221,139800001.0
2005-07-01 04:05:00,1.48227,1.48299,1.48227,1.48278,178100000.0
2005-07-01 04:06:00,1.48236,1.48275,1.48232,1.48248,117200000.0
2005-07-01 04:07:00,1.48255,1.4827,1.48233,1.48233,152800000.0
2005-07-01 04:08:00,1.48252,1.48268,1.48247,1.48259,26600000.0
2005-07-01 04:09:00,1.48256,1.48256,1.48231,1.48251,33300000.0
2005-07-01 04:10:00,1.4823,1.48241,1.48208,1.48228,127800000.0
2005-07-01 04:11:00,1.48237,1.4825,1.48206,1.48216,51300001.0
2005-07-01 04:12:00,1.48206,1.48214,1.48206,1.48209,79700000.0
2005-07-01 04:13:00,1.48207,1.48224,1.48204,1.48206,105200000.0
2005-07-01 04:14:00,1.48209,1.48217,1.48204,1.48217,86200000.0
2005-07-01 04:15:00,1.48219,1.48248,1.48214,1.48219,71800000.0
2005-07-01 04:16:00,1.48211,1.4822,1.48183,1.48195,74800000.0
2005-07-01 04:17:00,1.48192,1.48192,1.48164,1.48171,36600000.0
2005-07-01 04:18:00,1.48175,1.48188,1.48165,1.48169,117200000.0
2005-07-01 04:19:00,1.48186,1.48192,1.48175,1.48192,66400000.0
2005-07-01 04:20:00,1.48187,1.48202,1.48168,1.48168,170400000.0
2005-07-01 04:21:00,1.48164,1.48172,1.48155,1.48155,42600000.0
2005-07-01 04:22:00,1.48148,1.48185,1.48143,1.48185,73200001.0
2005-07-01 04:23:00,1.48143,1.48148,1.48143,1.48143,23200000.0
2005-07-01 04:24:00,1.48148,1.48162,1.48148,1.48157,159700000.0
2005-07-01 04:25:00,1.48158,1.48205,1.48155,1.4818,232200000.0
2005-07-01 04:26:00,1.48187,1.48195,1.4817,1.4817,138000001.0
2005-07-01 04:27:00,1.48172,1.4818,1.48162,1.48168,49800000.0
2005-07-01 04:28:00,1.48179,1.48187,1.48176,1.48181,57800000.0
2005-07-01 04:29:00,1.48171,1.48217,1.48168,1.48217,71100000.0
2005-07-01 04:30:00,1.48191,1.48243,1.48191,1.48209,79600001.0
2005-07-01 04:31:00,1.48196,1.4821,1.48176,1.48203,28200000.0
2005-07-01 04:32:00,1.48211,1.48211,1.48195,1.48203,45000000.0
2005-07-01 04:33:00,1.48208,1.48208,1.48191,1.48198,49000000.0
2005-07-01 04:34:00,1.48204,1.48223,1.48204,1.48219,35600000.0
2005-07-01 04:35:00,1.482,1.48225,1.482,1.48206,85300001.0
2005-07-01 04:36:00,1.48229,1.48235,1.4816,1.48219,161600000.0
2005-07-01 04:37:00,1.48213,1.48243,1.48189,1.4822,117400000.0
2005-07-01 04:38:00,1.48227,1.48227,1.48206,1.48207,40800000.0
2005-07-01 04:39:00,1.48178,1.48201,1.48169,1.48169,83300000.0
2005-07-01 04:40:00,1.48167,1.48191,1.48167,1.48178,31400000.0
2005-07-01 04:41:00,1.48157,1.48193,1.48157,1.48184,33000000.0
2005-07-01 04:42:00,1.48166,1.48181,1.48166,1.48176,89300000.0
2005-07-01 04:43:00,1.48178,1.48178,1.48168,1.48168,56800000.0
2005-07-01 04:44:00,1.48163,1.48215,1.4816,1.48215,36600000.0
2005-07-01 04:45:00,1.48203,1.48208,1.48168,1.48188,35200000.0
2005-07-01 04:46:00,1.48168,1.48178,1.48168,1.4817,75400000.0
2005-07-01 04:47:00,1.4817,1.48213,1.48168,1.48213,83000000.0
2005-07-01 04:48:00,1.48188,1.48213,1.48188,1.48208,54200000.0
2005-07-01 04:49:00,1.48193,1.48194,1.48155,1.48164,94600000.0
2005-07-01 04:50:00,1.48221,1.48221,1.48196,1.48201,47200000.0
2005-07-01 04:51:00,1.48177,1.48178,1.48173,1.48178,39600000.0
2005-07-01 04:52:00,1.4818,1.4823,1.4818,1.4821,60800001.0
2005-07-01 04:53:00,1.48201,1.48211,1.48186,1.4819,33600000.0
2005-07-01 04:54:00,1.48181,1.48203,1.48181,1.48182,35900000.0
2005-07-01 04:55:00,1.48212,1.48223,1.4818,1.48223,40000000.0
2005-07-01 04:56:00,1.482,1.4822,1.48198,1.48205,28200000.0
2005-07-01 04:57:00,1.48178,1.48225,1.48178,1.4819,49200001.0
2005-07-01 04:58:00,1.48195,1.48238,1.48195,1.48216,30200000.0
2005-07-01 04:59:00,1.4818,1.48205,1.4818,1.4818,109600000.0
2005-07-01 05:01:00,1.48202,1.48235,1.48202,1.48235,38200000.0
2005-07-01 05:02:00,1.48232,1.48244,1.48212,1.48232,34400000.0
2005-07-01 05:04:00,1.48217,1.48226,1.48214,1.48226,181300000.0
2005-07-01 05:05:00,1.48229,1.48232,1.48219,1.48226,222800000.0
2005-07-01 05:06:00,1.48234,1.48245,1.48225,1.48244,189300001.0
2005-07-01 05:07:00,1.48234,1.4827,1.48227,1.48227,273500000.0
2005-07-01 05:08:00,1.48256,1.48261,1.48241,1.48243,306700001.0
2005-07-01 05:09:00,1.48233,1.48274,1.48224,1.48224,212400000.0
2005-07-01 05:10:00,1.48227,1.48237,1.48222,1.48236,191400001.0
2005-07-01 05:11:00,1.48224,1.48229,1.48203,1.48204,119600000.0
2005-07-01 05:12:00,1.48198,1.48204,1.48186,1.48193,99200000.0
2005-07-01 05:13:00,1.48187,1.48212,1.48187,1.48192,192200001.0
2005-07-01 05:14:00,1.48185,1.48188,1.48174,1.48175,248700002.0
2005-07-01 05:15:00,1.48197,1.48214,1.48189,1.4821,31200000.0
2005-07-01 05:16:00,1.48208,1.48231,1.48205,1.48224,162800000.0
2005-07-01 05:17:00,1.48223,1.48249,1.482,1.48249,169200000.0
2005-07-01 05:18:00,1.48244,1.48257,1.48228,1.48243,234400000.0
2005-07-01 05:19:00,1.48212,1.48249,1.48212,1.48218,345900001.0
2005-07-01 05:20:00,1.48213,1.48234,1.48209,1.48226,253600000.0
2005-07-01 05:21:00,1.4821,1.48247,1.48204,1.48227,293900000.0
2005-07-01 05:22:00,1.48227,1.48234,1.48219,1.48224,229200001.0
2005-07-01 05:23:00,1.48219,1.48232,1.48215,1.48218,99000000.0
2005-07-01 05:24:00,1.4821,1.4821,1.48197,1.482,150400000.0
2005-07-01 05:26:00,1.482,1.48203,1.48195,1.482,111400000.0
2005-07-01 05:27:00,1.4822,1.4822,1.48185,1.48209,177600000.0
2005-07-01 05:29:00,1.48202,1.48212,1.48184,1.48192,260200002.0
2005-07-01 05:30:00,1.48192,1.48212,1.48182,1.48184,173600000.0
2005-07-01 05:31:00,1.48187,1.48217,1.48184,1.48192,74900000.0
2005-07-01 05:32:00,1.48207,1.4822,1.48202,1.48212,146500000.0
2005-07-01 05:33:00,1.48209,1.4822,1.48203,1.48208,192500000.0
2005-07-01 05:34:00,1.48195,1.48231,1.48189,1.48197,259500000.0
2005-07-01 05:35:00,1.48207,1.48218,1.48199,1.48218,22600000.0
2005-07-01 05:37:00,1.482,1.4821,1.48195,1.482,187800001.0
2005-07-01 05:38:00,1.48192,1.48212,1.4819,1.48207,167700000.0
2005-07-01 05:39:00,1.48207,1.48217,1.48197,1.48207,133700000.0
2005-07-01 05:40:00,1.48215,1.48242,1.48207,1.48232,221000000.0
2005-07-01 05:41:00,1.48224,1.4825,1.48217,1.48229,124900000.0
2005-07-01 05:42:00,1.48239,1.48244,1.48224,1.48229,262500002.0
2005-07-01 05:43:00,1.48227,1.48237,1.48226,1.48232,81000000.0
2005-07-01 05:44:00,1.4823,1.48243,1.48216,1.4822,113900000.0
2005-07-01 05:45:00,1.48234,1.48254,1.48229,1.48234,159300001.0
2005-07-01 05:46:00,1.48227,1.48242,1.48222,1.48232,187500000.0
2005-07-01 05:47:00,1.48232,1.48237,1.48217,1.48234,238600002.0
2005-07-01 05:48:00,1.48217,1.48242,1.48212,1.48227,254600001.0
2005-07-01 05:49:00,1.4821,1.48224,1.4818,1.48189,202300002.0
2005-07-01 05:50:00,1.48193,1.48242,1.48193,1.48208,296300001.0
2005-07-01 05:51:00,1.48223,1.48234,1.48216,1.48217,155900000.0
2005-07-01 05:52:00,1.48215,1.48237,1.4821,1.48237,172900000.0
2005-07-01 05:54:00,1.48227,1.48244,1.48212,1.48237,188000001.0
2005-07-01 05:55:00,1.48227,1.48237,1.48212,1.48222,219000000.0
2005-07-01 05:56:00,1.48227,1.48244,1.48217,1.4822,130800001.0
2005-07-01 05:57:00,1.48219,1.48227,1.48217,1.4822,186800002.0
2005-07-01 05:58:00,1.48227,1.48232,1.48215,1.48215,154400001.0
2005-07-01 05:59:00,1.48227,1.48227,1.48209,1.48212,85400000.0
2005-07-01 06:00:00,1.48227,1.48229,1.48219,1.48224,223300000.0
2005-07-01 06:01:00,1.48229,1.48241,1.48221,1.48224,187600002.0
2005-07-01 06:02:00,1.48222,1.48243,1.48217,1.48218,263100000.0
2005-07-01 06:03:00,1.48221,1.48225,1.48207,1.48217,43200000.0
2005-07-01 06:04:00,1.48204,1.48216,1.48201,1.48205,143100000.0
2005-07-01 06:05:00,1.48201,1.48212,1.48194,1.48199,425000003.0
2005-07-01 06:06:00,1.48205,1.48229,1.48205,1.48223,66100000.0
2005-07-01 06:07:00,1.48229,1.48232,1.48207,1.48227,346900000.0
2005-07-01 06:08:00,1.48209,1.48229,1.48207,1.48217,470800001.0
2005-07-01 06:09:00,1.48208,1.48228,1.48187,1.48206,339200000.0
2005-07-01 06:10:00,1.48227,1.48237,1.48217,1.48219,279300001.0
2005-07-01 06:11:00,1.48218,1.4822,1.48201,1.48209,463000000.0
2005-07-01 06:12:00,1.48186,1.48224,1.48186,1.48224,292100000.0
2005-07-01 06:13:00,1.4821,1.4822,1.48162,1.48162,337300000.0
2005-07-01 06:14:00,1.48174,1.48174,1.48098,1.48102,390000001.0
2005-07-01 06:15:00,1.48091,1.48096,1.48078,1.48086,156800001.0
2005-07-01 06:16:00,1.48051,1.48094,1.48046,1.48094,216200000.0
2005-07-01 06:17:00,1.48073,1.48104,1.48073,1.48093,165200001.0
2005-07-01 06:18:00,1.48085,1.48106,1.48083,1.48085,256400001.0
2005-07-01 06:19:00,1.48083,1.48101,1.48083,1.48098,163000001.0
2005-07-01 06:20:00,1.48097,1.48118,1.48094,1.48098,243000001.0
2005-07-01 06:21:00,1.48109,1.48114,1.48092,1.481,275400001.0
2005-07-01 06:22:00,1.48099,1.48116,1.48083,1.48104,244900000.0
2005-07-01 06:23:00,1.48076,1.48091,1.48042,1.48042,332700000.0
2005-07-01 06:24:00,1.48051,1.48087,1.48042,1.48087,339400000.0
2005-07-01 06:25:00,1.48095,1.48104,1.48088,1.48097,222200000.0
2005-07-01 06:26:00,1.48082,1.48095,1.48073,1.48089,353200003.0
2005-07-01 06:27:00,1.48074,1.48086,1.48069,1.48084,344900002.0
2005-07-01 06:28:00,1.4808,1.48108,1.48075,1.48086,349000000.0
2005-07-01 06:29:00,1.48084,1.4809,1.48068,1.48077,91400000.0
2005-07-01 06:30:00,1.48079,1.48117,1.48079,1.48104,307700000.0
2005-07-01 06:31:00,1.48117,1.48127,1.48107,1.48122,150800000.0
2005-07-01 06:32:00,1.48127,1.48149,1.48127,1.48149,219600000.0
2005-07-01 06:33:00,1.48149,1.4816,1.48143,1.48147,259300000.0
2005-07-01 06:34:00,1.48138,1.48164,1.48138,1.48152,235800001.0
2005-07-01 06:35:00,1.48143,1.48168,1.48141,1.48143,155700000.0
2005-07-01 06:36:00,1.48143,1.48153,1.48143,1.48143,67000000.0
2005-07-01 06:37:00,1.48124,1.48124,1.481,1.481,216900000.0
2005-07-01 06:38:00,1.48093,1.48124,1.48084,1.48085,145500001.0
2005-07-01 06:39:00,1.48075,1.48075,1.48055,1.48057,45900000.0
2005-07-01 06:40:00,1.48059,1.48073,1.4805,1.48069,123200001.0
2005-07-01 06:41:00,1.48071,1.48081,1.48061,1.48069,172800000.0
2005-07-01 06:42:00,1.48067,1.48082,1.48055,1.48069,304000001.0
2005-07-01 06:43:00,1.48074,1.48081,1.48069,1.48077,157600000.0
2005-07-01 06:44:00,1.4807,1.4807,1.48048,1.48056,282400000.0
2005-07-01 06:45:00,1.48054,1.48066,1.4805,1.48066,243200000.0
2005-07-01 06:46:00,1.48061,1.48069,1.48054,1.48061,321100002.0
2005-07-01 06:47:00,1.48061,1.48069,1.48051,1.48064,253100000.0
2005-07-01 06:48:00,1.48047,1.48067,1.48044,1.48053,34200000.0
2005-07-01 06:49:00,1.4804,1.48065,1.48025,1.48028,277300000.0
2005-07-01 06:50:00,1.48039,1.4804,1.48023,1.4803,54200001.0
2005-07-01 06:51:00,1.48071,1.48072,1.48043,1.48072,32000000.0
2005-07-01 06:52:00,1.48062,1.48079,1.4805,1.4805,214000000.0
2005-07-01 06:53:00,1.48025,1.48058,1.48019,1.4803,212900000.0
2005-07-01 06:54:00,1.48036,1.48091,1.48036,1.48054,488500003.0
2005-07-01 06:55:00,1.48044,1.48054,1.48034,1.48046,382500001.0
2005-07-01 06:57:00,1.48045,1.48066,1.48045,1.48054,108700000.0
2005-07-01 06:58:00,1.48048,1.48061,1.48041,1.48057,203400000.0
2005-07-01 06:59:00,1.48076,1.48097,1.4807,1.48086,368400002.0
2005-07-01 07:00:00,1.48108,1.48113,1.48101,1.48103,105800000.0
2005-07-01 07:01:00,1.48088,1.48103,1.48086,1.48091,324200001.0
2005-07-01 07:02:00,1.48083,1.48087,1.48055,1.48055,379000000.0
2005-07-01 07:03:00,1.48055,1.48062,1.48049,1.48062,131800000.0
2005-07-01 07:04:00,1.48056,1.48068,1.48028,1.48051,306600000.0
2005-07-01 07:05:00,1.48063,1.48071,1.48045,1.4807,123400000.0
2005-07-01 07:06:00,1.48076,1.48078,1.48056,1.48066,229800001.0
2005-07-01 07:07:00,1.48048,1.48048,1.48006,1.48006,185500001.0
2005-07-01 07:08:00,1.47998,1.47998,1.47973,1.47979,253000000.0
2005-07-01 07:09:00,1.47966,1.4798,1.47951,1.47951,206800000.0
2005-07-01 07:10:00,1.47972,1.47972,1.4795,1.47959,427200000.0
2005-07-01 07:11:00,1.47968,1.47993,1.47959,1.47984,392000000.0
2005-07-01 07:12:00,1.48006,1.48044,1.48006,1.48044,257500000.0
2005-07-01 07:13:00,1.48033,1.48033,1.48013,1.48019,277200002.0
2005-07-01 07:14:00,1.4801,1.4801,1.47961,1.47961,534600004.0
2005-07-01 07:15:00,1.47962,1.4797,1.47939,1.47953,250000000.0
2005-07-01 07:16:00,1.47952,1.47967,1.47932,1.47967,199000000.0
2005-07-01 07:17:00,1.47971,1.47983,1.47961,1.47962,239700000.0
2005-07-01 07:18:00,1.47954,1.47988,1.47952,1.47974,480100000.0
2005-07-01 07:19:00,1.47964,1.47972,1.47942,1.47953,324800001.0
2005-07-01 07:20:00,1.47956,1.47961,1.47928,1.47942,429200000.0
2005-07-01 07:21:00,1.47928,1.47942,1.4791,1.47925,282600000.0
2005-07-01 07:22:00,1.47934,1.47947,1.47925,1.47943,359700001.0
2005-07-01 07:23:00,1.47939,1.47964,1.47915,1.47949,425600001.0
2005-07-01 07:24:00,1.47947,1.47957,1.47939,1.47944,294500000.0
2005-07-01 07:25:00,1.47934,1.47939,1.47919,1.47933,324600000.0
2005-07-01 07:26:00,1.4793,1.47949,1.47924,1.47946,309800001.0
2005-07-01 07:27:00,1.47951,1.47965,1.47936,1.4795,161800000.0
2005-07-01 07:28:00,1.4794,1.47963,1.4794,1.47954,266300001.0
2005-07-01 07:29:00,1.47951,1.47985,1.47949,1.4795,219500001.0
2005-07-01 07:30:00,1.47931,1.47952,1.47875,1.47875,522700002.0
2005-07-01 07:31:00,1.479,1.47916,1.47889,1.47912,260600000.0
2005-07-01 07:32:00,1.4792,1.47931,1.47908,1.47925,464700001.0
2005-07-01 07:33:00,1.47919,1.47938,1.47911,1.4792,329300001.0
2005-07-01 07:34:00,1.47938,1.47951,1.47925,1.47928,267500001.0
2005-07-01 07:35:00,1.47924,1.47953,1.47924,1.47944,235900000.0
2005-07-01 07:36:00,1.47956,1.47962,1.47928,1.47932,404600000.0
2005-07-01 07:37:00,1.47936,1.47957,1.4793,1.47944,239200000.0
2005-07-01 07:38:00,1.47944,1.47974,1.47944,1.47974,30100000.0
2005-07-01 07:39:00,1.47952,1.47976,1.47948,1.47976,390700000.0
2005-07-01 07:40:00,1.47976,1.47979,1.47949,1.47966,359500001.0
2005-07-01 07:41:00,1.47967,1.47989,1.47961,1.47977,659500001.0
2005-07-01 07:42:00,1.47971,1.47971,1.47943,1.47959,301700001.0
2005-07-01 07:43:00,1.47971,1.47987,1.47964,1.47976,192600000.0
2005-07-01 07:44:00,1.47971,1.47971,1.47945,1.47956,372900000.0
2005-07-01 07:45:00,1.47966,1.47981,1.47959,1.47966,403600001.0
2005-07-01 07:46:00,1.47969,1.47979,1.47959,1.47966,418900001.0
2005-07-01 07:47:00,1.47977,1.47997,1.47959,1.47966,606800001.0
2005-07-01 07:48:00,1.47964,1.47984,1.47959,1.47964,758600002.0
2005-07-01 07:49:00,1.47963,1.47976,1.47948,1.47959,657800002.0
2005-07-01 07:51:00,1.4795,1.4795,1.47885,1.47917,599900001.0
2005-07-01 07:52:00,1.479,1.479,1.47859,1.47859,480100002.0
2005-07-01 07:53:00,1.47852,1.47877,1.47837,1.47861,618700000.0
2005-07-01 07:54:00,1.47838,1.4784,1.47786,1.47802,380000000.0
2005-07-01 07:55:00,1.47813,1.47848,1.47799,1.47826,380100001.0
2005-07-01 07:56:00,1.47815,1.47835,1.47795,1.47815,796300006.0
2005-07-01 07:57:00,1.47814,1.47826,1.47798,1.47812,600300000.0
2005-07-01 07:58:00,1.47823,1.47823,1.47768,1.47768,627400001.0
2005-07-01 07:59:00,1.47807,1.47829,1.47803,1.4782,455000000.0
2005-07-01 08:00:00,1.47831,1.47844,1.47813,1.47838,386200002.0
2005-07-01 08:01:00,1.47822,1.47872,1.47807,1.47807,513400001.0
2005-07-01 08:02:00,1.4779,1.47815,1.47789,1.47812,229600000.0
2005-07-01 08:03:00,1.47825,1.47841,1.47804,1.47815,512500000.0
2005-07-01 08:04:00,1.47823,1.47856,1.47817,1.47856,405300001.0
2005-07-01 08:05:00,1.47889,1.479,1.47856,1.47873,268400001.0
2005-07-01 08:06:00,1.47901,1.47901,1.47846,1.47863,672300001.0
2005-07-01 08:07:00,1.47849,1.4788,1.47836,1.4787,493400001.0
2005-07-01 08:08:00,1.47892,1.47917,1.47892,1.47917,406000001.0
2005-07-01 08:09:00,1.47937,1.47952,1.47917,1.47933,491100001.0
2005-07-01 08:10:00,1.47944,1.47981,1.4793,1.47981,502800000.0
2005-07-01 08:11:00,1.48001,1.48006,1.47972,1.47974,207100000.0
2005-07-01 08:12:00,1.4797,1.47986,1.47954,1.47974,379600001.0
2005-07-01 08:13:00,1.47971,1.47981,1.47959,1.47964,238000000.0
2005-07-01 08:14:00,1.47929,1.4794,1.47899,1.47899,82400000.0
2005-07-01 08:15:00,1.47885,1.47894,1.47856,1.47856,264300000.0
2005-07-01 08:16:00,1.47852,1.47879,1.47847,1.47847,274000000.0
2005-07-01 08:17:00,1.47805,1.47818,1.47794,1.47803,276000000.0
2005-07-01 08:18:00,1.47802,1.47825,1.47793,1.47804,173700001.0
2005-07-01 08:19:00,1.47799,1.47808,1.47785,1.47785,304900001.0
2005-07-01 08:20:00,1.47809,1.47843,1.47807,1.47807,256600000.0
2005-07-01 08:21:00,1.47799,1.47838,1.47799,1.47838,562700001.0
2005-07-01 08:22:00,1.47853,1.47862,1.47841,1.47842,392200001.0
2005-07-01 08:23:00,1.47833,1.47849,1.47824,1.47825,255700000.0
2005-07-01 08:24:00,1.4784,1.47855,1.47829,1.47847,449700000.0
2005-07-01 08:25:00,1.47853,1.47864,1.47832,1.47844,580100003.0
2005-07-01 08:26:00,1.47846,1.47861,1.47843,1.47847,287800000.0
2005-07-01 08:27:00,1.47853,1.47881,1.47848,1.47865,357400000.0
2005-07-01 08:28:00,1.47868,1.47872,1.47846,1.47847,495400000.0
2005-07-01 08:29:00,1.47833,1.47834,1.47801,1.47804,402000000.0
2005-07-01 08:30:00,1.47836,1.47836,1.47793,1.47802,448900002.0
2005-07-01 08:31:00,1.47806,1.47827,1.478,1.47808,261300000.0
2005-07-01 08:32:00,1.47798,1.47811,1.47789,1.47802,308200001.0
2005-07-01 08:33:00,1.47795,1.47822,1.47795,1.47822,218700000.0
2005-07-01 08:34:00,1.47827,1.47841,1.47797,1.47821,626500000.0
2005-07-01 08:35:00,1.47831,1.47842,1.47813,1.47815,533500001.0
2005-07-01 08:36:00,1.47811,1.47841,1.47802,1.47811,406100000.0
2005-07-01 08:37:00,1.47799,1.47824,1.47784,1.47812,301800000.0
2005-07-01 08:38:00,1.47806,1.47813,1.47787,1.47804,332200000.0
2005-07-01 08:39:00,1.47797,1.47811,1.47781,1.47796,542400002.0
2005-07-01 08:40:00,1.47791,1.4783,1.47791,1.47802,345500001.0
2005-07-01 08:41:00,1.47823,1.47823,1.47777,1.47806,495500002.0
2005-07-01 08:42:00,1.47815,1.47854,1.47812,1.47826,463600001.0
2005-07-01 08:43:00,1.47843,1.47886,1.47835,1.47836,283000000.0
2005-07-01 08:44:00,1.47849,1.47892,1.47844,1.47844,486000000.0
2005-07-01 08:45:00,1.47837,1.4786,1.47826,1.4783,611100001.0
2005-07-01 08:46:00,1.4784,1.47878,1.47835,1.47851,681100001.0
2005-07-01 08:47:00,1.47873,1.47893,1.47869,1.47883,553900001.0
2005-07-01 08:48:00,1.47861,1.47887,1.47853,1.47877,409700001.0
2005-07-01 08:49:00,1.47843,1.47856,1.47802,1.4781,508400001.0
2005-07-01 08:50:00,1.47802,1.47808,1.47773,1.47791,522800000.0
2005-07-01 08:51:00,1.47782,1.47801,1.47751,1.4776,545500001.0
2005-07-01 08:52:00,1.47782,1.47821,1.47774,1.47774,549400000.0
2005-07-01 08:53:00,1.47791,1.47805,1.47756,1.47785,567000006.0
2005-07-01 08:54:00,1.47789,1.47826,1.47778,1.47793,685700002.0
2005-07-01 08:55:00,1.47793,1.47797,1.47763,1.4779,604800002.0
2005-07-01 08:56:00,1.47784,1.47815,1.47783,1.478,563800000.0
2005-07-01 08:57:00,1.47807,1.47854,1.47806,1.47844,495400000.0
2005-07-01 08:58:00,1.47848,1.47859,1.47819,1.47836,487700001.0
2005-07-01 08:59:00,1.47828,1.47838,1.47817,1.47821,287500000.0
2005-07-01 09:00:00,1.47844,1.47876,1.47842,1.47848,479700003.0
2005-07-01 09:01:00,1.47831,1.47857,1.4783,1.4785,395900001.0
2005-07-01 09:02:00,1.47862,1.47888,1.47845,1.47866,677900001.0
2005-07-01 09:03:00,1.47878,1.47925,1.47878,1.47917,565800000.0
2005-07-01 09:04:00,1.4794,1.4797,1.47914,1.47954,548900000.0
2005-07-01 09:05:00,1.47947,1.47967,1.47942,1.47949,533800000.0
2005-07-01 09:06:00,1.47943,1.4799,1.47939,1.47969,595400002.0
2005-07-01 09:07:00,1.47967,1.48059,1.47955,1.48056,327600000.0
2005-07-01 09:08:00,1.48095,1.48125,1.48084,1.48125,232500000.0
2005-07-01 09:09:00,1.48158,1.48246,1.48158,1.48235,307500001.0
2005-07-01 09:10:00,1.48222,1.48223,1.48161,1.48166,352200000.0
2005-07-01 09:11:00,1.48194,1.48228,1.48172,1.48228,610000002.0
2005-07-01 09:12:00,1.4825,1.48265,1.48194,1.48207,464600003.0
2005-07-01 09:13:00,1.48205,1.48228,1.48179,1.48179,564200000.0
2005-07-01 09:14:00,1.48173,1.48218,1.48171,1.48218,399500002.0
2005-07-01 09:15:00,1.48237,1.48248,1.48224,1.48227,385100000.0
2005-07-01 09:16:00,1.48183,1.48184,1.48118,1.48118,520600004.0
2005-07-01 09:17:00,1.48135,1.48177,1.48134,1.48156,558000002.0
2005-07-01 09:18:00,1.48146,1.4817,1.48144,1.48165,225500001.0
2005-07-01 09:19:00,1.48177,1.48186,1.48149,1.48154,515200001.0
2005-07-01 09:20:00,1.48142,1.48155,1.48125,1.48126,245800000.0
2005-07-01 09:21:00,1.48124,1.48165,1.48101,1.48151,330400001.0
2005-07-01 09:22:00,1.48117,1.48136,1.48088,1.48088,294700000.0
2005-07-01 09:23:00,1.481,1.481,1.48056,1.48083,398000001.0
2005-07-01 09:24:00,1.48068,1.48068,1.48025,1.4803,319500000.0
2005-07-01 09:25:00,1.4803,1.48044,1.48025,1.48037,400300000.0
2005-07-01 09:26:00,1.48024,1.48039,1.48004,1.48017,587100002.0
2005-07-01 09:27:00,1.4804,1.48112,1.4804,1.48101,441400002.0
2005-07-01 09:28:00,1.48119,1.48138,1.48097,1.48121,463600001.0
2005-07-01 09:29:00,1.48112,1.48128,1.48101,1.48119,443100000.0
2005-07-01 09:30:00,1.48111,1.48116,1.48079,1.48081,619100002.0
2005-07-01 09:31:00,1.48061,1.48085,1.48045,1.48049,368200001.0
2005-07-01 09:32:00,1.48056,1.48092,1.48055,1.48092,486400000.0
2005-07-01 09:33:00,1.48075,1.48088,1.48064,1.48081,299700001.0
2005-07-01 09:34:00,1.48081,1.48095,1.48043,1.48043,474400000.0
2005-07-01 09:35:00,1.48039,1.48039,1.48008,1.48018,273300001.0
2005-07-01 09:36:00,1.48014,1.48014,1.47961,1.47961,373500000.0
2005-07-01 09:37:00,1.47959,1.48002,1.47959,1.48002,418700000.0
2005-07-01 09:38:00,1.47965,1.47982,1.47938,1.47941,425600003.0
2005-07-01 09:39:00,1.47954,1.48048,1.47954,1.48023,434900000.0
2005-07-01 09:40:00,1.48038,1.48038,1.47973,1.47992,367300000.0
2005-07-01 09:41:00,1.47993,1.47993,1.47928,1.47942,495800001.0
2005-07-01 09:42:00,1.47927,1.47946,1.47901,1.47901,456900001.0
2005-07-01 09:43:00,1.47894,1.47917,1.47882,1.47899,261300000.0
2005-07-01 09:44:00,1.47891,1.47891,1.47855,1.47869,497000000.0
2005-07-01 09:45:00,1.4792,1.47941,1.47893,1.47941,535700000.0
2005-07-01 09:46:00,1.47956,1.47978,1.47946,1.47978,328500000.0
2005-07-01 09:47:00,1.47997,1.48009,1.4798,1.47999,372200000.0
2005-07-01 09:48:00,1.47996,1.48035,1.47996,1.48011,292500000.0
2005-07-01 09:49:00,1.48007,1.48009,1.47965,1.47983,547100000.0
2005-07-01 09:50:00,1.47971,1.47998,1.47956,1.47973,473900001.0
2005-07-01 09:51:00,1.47963,1.48005,1.47963,1.47982,396700000.0
2005-07-01 09:52:00,1.47983,1.48037,1.47983,1.48003,451100002.0
2005-07-01 09:53:00,1.47998,1.48056,1.47998,1.48049,321300001.0
2005-07-01 09:54:00,1.48022,1.48034,1.4798,1.48005,507000000.0
2005-07-01 09:55:00,1.47988,1.48012,1.47972,1.48006,534100002.0
2005-07-01 09:56:00,1.47998,1.48011,1.47979,1.47987,378800001.0
2005-07-01 09:57:00,1.4799,1.48002,1.47963,1.47999,586700001.0
2005-07-01 09:58:00,1.48004,1.48004,1.47967,1.47967,898100003.0
2005-07-01 09:59:00,1.47995,1.48051,1.47995,1.48038,656700001.0
2005-07-01 10:00:00,1.48024,1.48049,1.48015,1.48015,241400000.0
2005-07-01 10:01:00,1.48025,1.48042,1.48002,1.48014,606400001.0
2005-07-01 10:02:00,1.48028,1.48046,1.48001,1.48038,568200000.0
2005-07-01 10:03:00,1.48041,1.48072,1.48026,1.48068,385300000.0
2005-07-01 10:04:00,1.47859,1.48037,1.47859,1.48037,395000000.0
2005-07-01 10:05:00,1.48011,1.48024,1.47968,1.47968,435100001.0
2005-07-01 10:06:00,1.47941,1.4797,1.47916,1.47939,536800000.0
2005-07-01 10:07:00,1.47917,1.47952,1.4789,1.47944,551500001.0
2005-07-01 10:08:00,1.47946,1.47985,1.47946,1.4797,488100000.0
2005-07-01 10:09:00,1.47976,1.47997,1.47965,1.47986,524200002.0
2005-07-01 10:10:00,1.4799,1.48004,1.4798,1.47983,400600001.0
2005-07-01 10:11:00,1.4796,1.48018,1.4796,1.48013,351700000.0
2005-07-01 10:12:00,1.48019,1.48019,1.47994,1.48005,449700000.0
2005-07-01 10:13:00,1.47998,1.47998,1.47956,1.47977,503300000.0
2005-07-01 10:14:00,1.48006,1.48018,1.47981,1.48018,516700001.0
2005-07-01 10:15:00,1.48035,1.48125,1.48035,1.4808,464300004.0
2005-07-01 10:16:00,1.48089,1.48123,1.48075,1.48111,400300002.0
2005-07-01 10:17:00,1.4811,1.48143,1.48078,1.48112,355800000.0
2005-07-01 10:18:00,1.48119,1.48141,1.48114,1.48124,397100001.0
2005-07-01 10:19:00,1.48125,1.48125,1.48083,1.48086,334700000.0
2005-07-01 10:20:00,1.48083,1.48115,1.48079,1.48079,532800001.0
2005-07-01 10:21:00,1.48072,1.48081,1.48047,1.48054,429300000.0
2005-07-01 10:22:00,1.48074,1.48086,1.48056,1.48082,301600000.0
2005-07-01 10:23:00,1.48069,1.48082,1.48049,1.48059,560200003.0
2005-07-01 10:24:00,1.48087,1.48111,1.48083,1.48089,461800002.0
2005-07-01 10:25:00,1.48089,1.48096,1.48061,1.48092,426000002.0
2005-07-01 10:26:00,1.48105,1.48118,1.48088,1.48105,492500002.0
2005-07-01 10:27:00,1.48106,1.48133,1.48106,1.48131,516200000.0
2005-07-01 10:28:00,1.48136,1.48158,1.48124,1.48153,652500002.0
2005-07-01 10:29:00,1.48157,1.48171,1.48147,1.4815,552800004.0
2005-07-01 10:30:00,1.48163,1.48205,1.48137,1.48137,663800002.0
2005-07-01 10:31:00,1.48151,1.48179,1.48117,1.48117,502700000.0
2005-07-01 10:32:00,1.48151,1.4816,1.47989,1.47989,457500001.0
2005-07-01 10:33:00,1.48016,1.48133,1.48008,1.48133,457700001.0
2005-07-01 10:34:00,1.48167,1.48183,1.48156,1.48165,385500001.0
2005-07-01 10:35:00,1.48161,1.48192,1.48138,1.48165,537300004.0
2005-07-01 10:36:00,1.48159,1.48195,1.48157,1.4819,548300003.0
2005-07-01 10:37:00,1.48212,1.48223,1.48199,1.48223,549000000.0
2005-07-01 10:38:00,1.48224,1.48249,1.48216,1.48234,433100000.0
2005-07-01 10:39:00,1.48224,1.48224,1.48024,1.48212,438100002.0
2005-07-01 10:40:00,1.48218,1.48236,1.48196,1.48224,347900000.0
2005-07-01 10:41:00,1.48245,1.48278,1.48237,1.48272,633200003.0
2005-07-01 10:42:00,1.48267,1.48294,1.48263,1.48286,410800001.0
2005-07-01 10:43:00,1.48267,1.48267,1.48113,1.48258,417700000.0
2005-07-01 10:44:00,1.48294,1.48297,1.48248,1.48257,557900000.0
2005-07-01 10:45:00,1.48253,1.48264,1.48229,1.4826,543600001.0
2005-07-01 10:46:00,1.48252,1.48266,1.48234,1.4826,354500002.0
2005-07-01 10:47:00,1.48262,1.48275,1.48256,1.48258,459700001.0
2005-07-01 10:48:00,1.48257,1.48269,1.48243,1.48247,624600004.0
2005-07-01 10:49:00,1.48244,1.48251,1.48226,1.48242,399800001.0
2005-07-01 10:50:00,1.48234,1.48261,1.48216,1.48238,557100001.0
2005-07-01 10:51:00,1.48217,1.48258,1.48215,1.48229,472600000.0
2005-07-01 10:53:00,1.48214,1.4825,1.48214,1.48228,430700004.0
2005-07-01 10:54:00,1.4823,1.48244,1.48215,1.48223,433800001.0
2005-07-01 10:55:00,1.48227,1.48246,1.48222,1.48237,438200000.0
2005-07-01 10:56:00,1.48233,1.48247,1.48221,1.48246,425100000.0
2005-07-01 10:57:00,1.48253,1.48267,1.48239,1.4824,339800000.0
2005-07-01 10:58:00,1.4822,1.48223,1.48189,1.482,444100001.0
2005-07-01 10:59:00,1.48191,1.48233,1.48186,1.48215,846300000.0
2005-07-01 11:00:00,1.48237,1.48303,1.48237,1.48291,534000000.0
2005-07-01 11:01:00,1.48309,1.48398,1.48307,1.48371,561000002.0
2005-07-01 11:02:00,1.48378,1.48444,1.48378,1.48437,501100000.0
2005-07-01 11:03:00,1.48408,1.48422,1.48397,1.48412,221800000.0
2005-07-01 11:04:00,1.48429,1.48454,1.48412,1.48446,557400002.0
2005-07-01 11:05:00,1.48443,1.48451,1.48412,1.4842,448700001.0
2005-07-01 11:06:00,1.48395,1.48402,1.48332,1.48348,620200001.0
2005-07-01 11:07:00,1.48369,1.48435,1.48369,1.48397,233200000.0
2005-07-01 11:08:00,1.48411,1.4843,1.48381,1.48401,380000002.0
2005-07-01 11:09:00,1.48397,1.48497,1.48397,1.48461,450800002.0
2005-07-01 11:10:00,1.48461,1.48466,1.48432,1.4845,456500000.0
2005-07-01 11:11:00,1.4842,1.4846,1.48419,1.48442,502200002.0
2005-07-01 11:12:00,1.48439,1.48477,1.48439,1.48477,477800001.0
2005-07-01 11:13:00,1.48472,1.48511,1.48416,1.48511,405300000.0
2005-07-01 11:14:00,1.48509,1.48518,1.48466,1.48482,437600001.0
2005-07-01 11:15:00,1.48502,1.48552,1.48499,1.48504,459700000.0
2005-07-01 11:16:00,1.4851,1.48575,1.48503,1.48564,463000000.0
2005-07-01 11:17:00,1.48563,1.48563,1.48524,1.48546,400700000.0
2005-07-01 11:18:00,1.48534,1.48535,1.48499,1.48511,465300002.0
2005-07-01 11:19:00,1.48526,1.48572,1.48526,1.48562,373900002.0
2005-07-01 11:20:00,1.48548,1.48563,1.48505,1.48523,623800003.0
2005-07-01 11:21:00,1.48529,1.48568,1.48518,1.48535,546700001.0
2005-07-01 11:22:00,1.48509,1.48557,1.48487,1.48557,555200001.0
2005-07-01 11:23:00,1.48593,1.48639,1.48593,1.48639,567400002.0
2005-07-01 11:24:00,1.48646,1.48657,1.48557,1.48584,417500000.0
2005-07-01 11:25:00,1.48588,1.48625,1.48588,1.48625,435300001.0
2005-07-01 11:26:00,1.48618,1.48627,1.48588,1.48617,477000000.0
2005-07-01 11:27:00,1.48623,1.48657,1.48589,1.48606,547600002.0
2005-07-01 11:28:00,1.48628,1.48639,1.48588,1.48626,387200001.0
2005-07-01 11:29:00,1.48625,1.48635,1.48595,1.48635,475300002.0
2005-07-01 11:30:00,1.4865,1.48714,1.4865,1.48691,480300005.0
2005-07-01 11:31:00,1.48703,1.48747,1.48703,1.48725,570200000.0
2005-07-01 11:32:00,1.48733,1.48746,1.48665,1.48678,436900000.0
2005-07-01 11:33:00,1.48673,1.48696,1.48646,1.48663,490200001.0
2005-07-01 11:34:00,1.48665,1.48711,1.48647,1.48666,559500000.0
2005-07-01 11:35:00,1.48686,1.48734,1.48675,1.48723,535500001.0
2005-07-01 11:36:00,1.48709,1.48711,1.48684,1.48687,522400001.0
2005-07-01 11:37:00,1.48681,1.48735,1.4868,1.48683,425100000.0
2005-07-01 11:38:00,1.48702,1.48755,1.48702,1.48736,513500003.0
2005-07-01 11:39:00,1.48759,1.48793,1.48743,1.48768,705100002.0
2005-07-01 11:40:00,1.48753,1.48772,1.48711,1.48757,649000000.0
2005-07-01 11:41:00,1.48761,1.48851,1.48729,1.48824,676800002.0
2005-07-01 11:42:00,1.48831,1.48851,1.48816,1.48822,586300002.0
2005-07-01 11:43:00,1.48798,1.48837,1.48741,1.48741,550000001.0
2005-07-01 11:44:00,1.4875,1.4879,1.4875,1.48762,629700000.0
2005-07-01 11:45:00,1.48789,1.48811,1.48778,1.48793,576100001.0
2005-07-01 11:46:00,1.48769,1.48797,1.48769,1.48785,525200000.0
2005-07-01 11:47:00,1.48767,1.4877,1.48728,1.48746,468200002.0
2005-07-01 11:48:00,1.48731,1.48781,1.48731,1.48781,520300001.0
2005-07-01 11:49:00,1.48798,1.48859,1.48798,1.48843,421800000.0
2005-07-01 11:50:00,1.48841,1.48841,1.4877,1.48814,320800001.0
2005-07-01 11:51:00,1.48818,1.48833,1.48808,1.48816,219200003.0
2005-07-01 11:52:00,1.48771,1.48797,1.48745,1.48757,279900002.0
2005-07-01 11:53:00,1.48728,1.48762,1.48728,1.48742,183800000.0
2005-07-01 11:54:00,1.48764,1.48828,1.48764,1.48828,373300000.0
2005-07-01 11:55:00,1.48824,1.48824,1.48774,1.48783,418000000.0
2005-07-01 11:56:00,1.48774,1.48783,1.48747,1.48775,452100000.0
2005-07-01 11:57:00,1.48815,1.48833,1.48778,1.48778,517000001.0
2005-07-01 11:58:00,1.48778,1.4878,1.48751,1.48752,459200000.0
2005-07-01 11:59:00,1.48754,1.48765,1.48731,1.48733,466700004.0
2005-07-01 12:00:00,1.48738,1.48753,1.48724,1.48745,541300004.0
2005-07-01 12:01:00,1.48762,1.48798,1.48757,1.48789,437100001.0
2005-07-01 12:02:00,1.48802,1.48814,1.48785,1.48785,385200001.0
2005-07-01 12:03:00,1.48777,1.48785,1.48763,1.48785,374500000.0
2005-07-01 12:04:00,1.48778,1.48803,1.48774,1.48796,436400004.0
2005-07-01 12:05:00,1.48793,1.48793,1.48756,1.48757,450900002.0
2005-07-01 12:06:00,1.48764,1.48814,1.48758,1.48764,415800000.0
2005-07-01 12:07:00,1.48772,1.48781,1.48751,1.48754,398900001.0
2005-07-01 12:08:00,1.4873,1.48757,1.48725,1.48748,513400001.0
2005-07-01 12:09:00,1.48747,1.48747,1.48695,1.48695,465400002.0
2005-07-01 12:10:00,1.48702,1.48714,1.48686,1.48698,307100000.0
2005-07-01 12:11:00,1.48702,1.48712,1.48665,1.48706,258600001.0
2005-07-01 12:12:00,1.48725,1.48733,1.48711,1.48718,231800000.0
2005-07-01 12:13:00,1.4869,1.48729,1.4869,1.48729,509600000.0
2005-07-01 12:14:00,1.48742,1.48765,1.48728,1.48728,595900001.0
2005-07-01 12:15:00,1.48708,1.48744,1.48682,1.48744,301800001.0
2005-07-01 12:16:00,1.48747,1.48762,1.48735,1.48762,368900000.0
2005-07-01 12:17:00,1.48764,1.48769,1.48759,1.48764,199100001.0
2005-07-01 12:18:00,1.4877,1.48793,1.48759,1.48782,343200002.0
2005-07-01 12:19:00,1.48781,1.48809,1.48781,1.48803,458700001.0
2005-07-01 12:20:00,1.48769,1.48785,1.4875,1.48771,375700000.0
2005-07-01 12:21:00,1.48756,1.48766,1.48743,1.48749,396300000.0
2005-07-01 12:22:00,1.48726,1.48729,1.4862,1.48687,294100000.0
2005-07-01 12:23:00,1.48683,1.48718,1.48671,1.48671,385200000.0
2005-07-01 12:24:00,1.4864,1.48657,1.48572,1.48578,561200000.0
2005-07-01 12:25:00,1.48581,1.48592,1.48557,1.48567,378400000.0
2005-07-01 12:26:00,1.48558,1.48574,1.48547,1.48547,426100000.0
2005-07-01 12:27:00,1.48558,1.48634,1.48558,1.48608,464500002.0
2005-07-01 12:28:00,1.4862,1.48707,1.4862,1.48704,504600002.0
2005-07-01 12:29:00,1.48705,1.48721,1.48662,1.48688,676700000.0
2005-07-01 12:30:00,1.48692,1.48758,1.48681,1.48745,596200000.0
2005-07-01 12:31:00,1.48731,1.48731,1.48683,1.48686,674600001.0
2005-07-01 12:32:00,1.48662,1.48671,1.48629,1.48665,679700002.0
2005-07-01 12:33:00,1.48662,1.48666,1.48624,1.48624,42800000.0
2005-07-01 12:34:00,1.48627,1.48648,1.48583,1.48583,619800002.0
2005-07-01 12:35:00,1.48546,1.48575,1.4841,1.48575,647500001.0
2005-07-01 12:36:00,1.48613,1.48652,1.48613,1.48634,478200001.0
2005-07-01 12:37:00,1.48643,1.48669,1.48638,1.48647,508600000.0
2005-07-01 12:38:00,1.48649,1.48666,1.48641,1.48651,681400000.0
2005-07-01 12:39:00,1.48649,1.48654,1.48625,1.48645,450600000.0
2005-07-01 12:40:00,1.48644,1.48644,1.48584,1.4863,610700004.0
2005-07-01 12:41:00,1.48629,1.4865,1.48597,1.48597,263400000.0
2005-07-01 12:42:00,1.48585,1.4861,1.48576,1.48583,386000000.0
2005-07-01 12:43:00,1.48544,1.48565,1.48536,1.48538,472200001.0
2005-07-01 12:44:00,1.48533,1.48545,1.48518,1.48538,478400001.0
2005-07-01 12:45:00,1.4854,1.4854,1.48501,1.48521,519200001.0
2005-07-01 12:46:00,1.48534,1.48542,1.48504,1.48531,449300000.0
2005-07-01 12:47:00,1.48539,1.48567,1.48536,1.48537,364500001.0
2005-07-01 12:48:00,1.48558,1.4862,1.48558,1.48605,469400001.0
2005-07-01 12:49:00,1.48625,1.48687,1.48625,1.48642,474700000.0
2005-07-01 12:50:00,1.48631,1.48647,1.48604,1.48613,525400002.0
2005-07-01 12:51:00,1.48598,1.48624,1.48591,1.48594,397100001.0
2005-07-01 12:52:00,1.4862,1.48632,1.48607,1.48619,353300002.0
2005-07-01 12:53:00,1.48616,1.48635,1.48606,1.48609,249600000.0
2005-07-01 12:54:00,1.48623,1.4864,1.48612,1.48627,411400001.0
2005-07-01 12:55:00,1.48633,1.48643,1.48615,1.48625,426400000.0
2005-07-01 12:56:00,1.48627,1.48682,1.48612,1.48682,402900000.0
2005-07-01 12:57:00,1.4871,1.48745,1.48704,1.4874,539200001.0
2005-07-01 12:58:00,1.48731,1.48762,1.4872,1.4876,342100002.0
2005-07-01 12:59:00,1.48744,1.48752,1.48697,1.48697,733600000.0
2005-07-01 13:00:00,1.48702,1.48737,1.48687,1.48737,234700001.0
2005-07-01 13:01:00,1.48732,1.48751,1.48727,1.48744,320600001.0
2005-07-01 13:02:00,1.48724,1.48772,1.48708,1.48708,378600000.0
2005-07-01 13:03:00,1.48712,1.4872,1.48696,1.48704,473500001.0
2005-07-01 13:04:00,1.48719,1.48733,1.48709,1.4871,271400002.0
2005-07-01 13:05:00,1.48715,1.4872,1.4871,1.4871,160100000.0
2005-07-01 13:06:00,1.48712,1.48712,1.4867,1.4869,366800000.0
2005-07-01 13:07:00,1.48728,1.48743,1.487,1.48732,348100002.0
2005-07-01 13:09:00,1.48727,1.4874,1.48712,1.48717,320100000.0
2005-07-01 13:10:00,1.48725,1.48736,1.48722,1.48722,175900000.0
2005-07-01 13:11:00,1.48725,1.48745,1.48712,1.48731,449700002.0
2005-07-01 13:12:00,1.48739,1.48742,1.48729,1.48739,286000001.0
2005-07-01 13:13:00,1.48737,1.48739,1.4872,1.48737,353800001.0
2005-07-01 13:14:00,1.48749,1.48755,1.48737,1.48741,335400000.0
2005-07-01 13:15:00,1.48741,1.48767,1.48714,1.48756,407600001.0
2005-07-01 13:16:00,1.48741,1.48741,1.48691,1.48722,142500000.0
2005-07-01 13:17:00,1.4871,1.4871,1.48645,1.48647,91800000.0
2005-07-01 13:18:00,1.48642,1.48702,1.48642,1.48702,335200000.0
2005-07-01 13:19:00,1.48711,1.48752,1.48707,1.48723,296900000.0
2005-07-01 13:20:00,1.48729,1.4874,1.48694,1.48733,185700001.0
2005-07-01 13:21:00,1.48739,1.48739,1.48652,1.48652,167200000.0
2005-07-01 13:22:00,1.48639,1.48639,1.4862,1.48631,198600000.0
2005-07-01 13:23:00,1.48616,1.48646,1.4861,1.48646,273800001.0
2005-07-01 13:24:00,1.48648,1.48648,1.486,1.48647,268500000.0
2005-07-01 13:25:00,1.48642,1.48674,1.48642,1.48661,131600000.0
2005-07-01 13:26:00,1.48679,1.48704,1.48677,1.48699,198400000.0
2005-07-01 13:27:00,1.48695,1.48701,1.48679,1.4868,340400000.0
2005-07-01 13:28:00,1.4867,1.48687,1.48664,1.48686,466900000.0
2005-07-01 13:29:00,1.48678,1.48697,1.48661,1.48676,559700000.0
2005-07-01 13:30:00,1.48667,1.48667,1.48617,1.48618,580300001.0
2005-07-01 13:31:00,1.48623,1.48636,1.48602,1.48613,562000000.0
2005-07-01 13:32:00,1.48637,1.48664,1.48637,1.48659,194600000.0
2005-07-01 13:33:00,1.48656,1.48676,1.48652,1.48652,413000002.0
2005-07-01 13:34:00,1.4866,1.48675,1.4865,1.48656,337400000.0
2005-07-01 13:35:00,1.48664,1.48678,1.48651,1.48678,351500000.0
2005-07-01 13:36:00,1.4868,1.48682,1.48662,1.48672,466200002.0
2005-07-01 13:37:00,1.48678,1.48693,1.48673,1.48675,468700002.0
2005-07-01 13:38:00,1.48682,1.48693,1.48665,1.48669,396300001.0
2005-07-01 13:39:00,1.48675,1.48697,1.48675,1.48693,269300001.0
2005-07-01 13:40:00,1.48684,1.48709,1.48668,1.48679,436900001.0
2005-07-01 13:41:00,1.48693,1.48703,1.48686,1.48697,239100000.0
2005-07-01 13:42:00,1.48701,1.48722,1.48691,1.48711,165400000.0
2005-07-01 13:43:00,1.48721,1.48741,1.48708,1.48722,91000000.0
2005-07-01 13:44:00,1.48713,1.48746,1.48713,1.48746,270000001.0
2005-07-01 13:45:00,1.48769,1.48789,1.48751,1.48751,501400002.0
2005-07-01 13:46:00,1.48752,1.48767,1.48739,1.48751,498000000.0
2005-07-01 13:47:00,1.48723,1.48736,1.48707,1.48734,517100001.0
2005-07-01 13:48:00,1.48744,1.48759,1.48742,1.48747,219200000.0
2005-07-01 13:49:00,1.48752,1.48761,1.48743,1.48746,220700001.0
2005-07-01 13:50:00,1.48743,1.48743,1.48724,1.4873,344700001.0
2005-07-01 13:51:00,1.48734,1.48734,1.48708,1.48712,304700001.0
2005-07-01 13:52:00,1.48678,1.487,1.48665,1.487,434300003.0
2005-07-01 13:53:00,1.4869,1.48713,1.48684,1.4869,429100000.0
2005-07-01 13:54:00,1.48675,1.48707,1.48664,1.48694,392600000.0
2005-07-01 13:55:00,1.48683,1.48695,1.48664,1.48681,331000000.0
2005-07-01 13:56:00,1.48672,1.48679,1.48633,1.48649,416000002.0
2005-07-01 13:57:00,1.48675,1.48697,1.48659,1.48679,334700001.0
2005-07-01 13:58:00,1.48692,1.48776,1.48692,1.48776,229400000.0
2005-07-01 13:59:00,1.48789,1.48805,1.4875,1.48777,375100000.0
2005-07-01 14:00:00,1.48768,1.48784,1.48755,1.48756,279900000.0
2005-07-01 14:01:00,1.48738,1.48772,1.48737,1.48737,391200001.0
2005-07-01 14:02:00,1.48734,1.48737,1.48723,1.48724,278900000.0
2005-07-01 14:03:00,1.48721,1.48762,1.48721,1.4873,467400004.0
2005-07-01 14:04:00,1.48733,1.48743,1.48708,1.48708,374000000.0
2005-07-01 14:05:00,1.48738,1.4875,1.48726,1.48745,376000001.0
2005-07-01 14:06:00,1.48769,1.48769,1.48729,1.48735,343000000.0
2005-07-01 14:07:00,1.48741,1.48741,1.48698,1.48706,321100002.0
2005-07-01 14:08:00,1.48722,1.48725,1.48681,1.48693,397000000.0
2005-07-01 14:09:00,1.48698,1.48716,1.48686,1.48686,190000000.0
2005-07-01 14:10:00,1.48624,1.48673,1.48624,1.4864,244700001.0
2005-07-01 14:11:00,1.48626,1.48634,1.48603,1.48634,139400002.0
2005-07-01 14:12:00,1.48635,1.48648,1.48624,1.48636,257800000.0
2005-07-01 14:13:00,1.48636,1.48658,1.48636,1.48649,193300001.0
2005-07-01 14:14:00,1.48623,1.48636,1.48591,1.48636,251600001.0
2005-07-01 14:15:00,1.48637,1.48637,1.48601,1.48637,388400001.0
2005-07-01 14:16:00,1.48614,1.48614,1.48554,1.48554,179700001.0
2005-07-01 14:17:00,1.48524,1.48524,1.48379,1.48379,621100000.0
2005-07-01 14:18:00,1.48312,1.48312,1.48164,1.48248,427700000.0
2005-07-01 14:19:00,1.48251,1.48306,1.48251,1.48276,392500001.0
2005-07-01 14:20:00,1.4829,1.48329,1.4824,1.48284,198500000.0
2005-07-01 14:21:00,1.48289,1.48305,1.48248,1.48266,362000000.0
2005-07-01 14:22:00,1.48285,1.48329,1.48227,1.48298,592700001.0
2005-07-01 14:23:00,1.48335,1.48384,1.48326,1.4837,172800000.0
2005-07-01 14:24:00,1.48362,1.48439,1.48362,1.48407,443400001.0
2005-07-01 14:25:00,1.4842,1.48447,1.48366,1.48429,601600002.0
2005-07-01 14:26:00,1.48437,1.48461,1.48405,1.48412,590400000.0
2005-07-01 14:27:00,1.4841,1.4841,1.48372,1.48376,410400002.0
2005-07-01 14:28:00,1.48362,1.48371,1.48326,1.48371,70600001.0
2005-07-01 14:29:00,1.48369,1.48369,1.48332,1.48355,49300000.0
2005-07-01 14:30:00,1.48339,1.48339,1.48269,1.48328,39000000.0
2005-07-01 14:31:00,1.4831,1.48341,1.48294,1.48328,34600000.0
2005-07-01 14:32:00,1.48335,1.48367,1.48324,1.48367,40400001.0
2005-07-01 14:33:00,1.48342,1.48377,1.48328,1.48377,39800000.0
2005-07-01 14:34:00,1.48423,1.48453,1.48404,1.4845,33000000.0
2005-07-01 14:35:00,1.48449,1.48449,1.48407,1.48408,26000000.0
2005-07-01 14:36:00,1.4843,1.4843,1.48362,1.48362,59200000.0
2005-07-01 14:37:00,1.48415,1.48432,1.48415,1.48431,36400000.0
2005-07-01 14:38:00,1.4843,1.4843,1.48391,1.48429,41300000.0
2005-07-01 14:39:00,1.4843,1.48459,1.4841,1.48456,32900000.0
2005-07-01 14:40:00,1.48467,1.48479,1.48426,1.48436,26900000.0
2005-07-01 14:41:00,1.48441,1.48441,1.48428,1.48437,63100001.0
2005-07-01 14:42:00,1.48412,1.48448,1.48378,1.48378,43600000.0
2005-07-01 14:43:00,1.484,1.48413,1.48391,1.484,44300000.0
2005-07-01 14:44:00,1.48411,1.48429,1.48406,1.48421,39600000.0
2005-07-01 14:45:00,1.48405,1.48419,1.48386,1.48405,64600000.0
2005-07-01 14:46:00,1.4842,1.48422,1.48401,1.48414,46400000.0
2005-07-01 14:47:00,1.48419,1.48432,1.48405,1.48432,33000000.0
2005-07-01 14:48:00,1.4843,1.48435,1.4841,1.48435,33700000.0
2005-07-01 14:49:00,1.48428,1.48455,1.48416,1.48455,51600000.0
2005-07-01 14:50:00,1.48446,1.48464,1.48436,1.48438,52600001.0
2005-07-01 14:51:00,1.48425,1.48427,1.4841,1.4841,37000000.0
2005-07-01 14:52:00,1.48382,1.48438,1.48382,1.48438,37200000.0
2005-07-01 14:53:00,1.48412,1.48412,1.48369,1.48389,30400000.0
2005-07-01 14:54:00,1.48419,1.48425,1.48377,1.48377,30500000.0
2005-07-01 14:55:00,1.48428,1.48455,1.48423,1.48423,41600001.0
2005-07-01 14:56:00,1.48448,1.48454,1.48438,1.48441,25200000.0
2005-07-01 14:57:00,1.48456,1.48458,1.48441,1.48441,30400000.0
2005-07-01 14:58:00,1.48424,1.48452,1.48419,1.48419,43800001.0
2005-07-01 14:59:00,1.48422,1.48448,1.48421,1.48434,43200001.0
2005-07-01 15:00:00,1.48436,1.48441,1.48405,1.48405,47900000.0
2005-07-01 15:01:00,1.48442,1.48442,1.48412,1.48425,30600000.0
2005-07-01 15:02:00,1.48459,1.48505,1.48459,1.48505,73400002.0
2005-07-01 15:03:00,1.48498,1.48498,1.48449,1.48482,42200000.0
2005-07-01 15:04:00,1.4849,1.48515,1.4848,1.48491,39800000.0
2005-07-01 15:05:00,1.48486,1.48486,1.48473,1.48486,38600000.0
2005-07-01 15:06:00,1.48479,1.4849,1.48441,1.48466,54400000.0
2005-07-01 15:07:00,1.48475,1.48475,1.48435,1.48463,41200000.0
2005-07-01 15:08:00,1.48462,1.48492,1.48462,1.4849,39600000.0
2005-07-01 15:09:00,1.48467,1.48481,1.48422,1.48422,31500000.0
2005-07-01 15:10:00,1.48429,1.4843,1.48362,1.48386,35400000.0
2005-07-01 15:11:00,1.48373,1.48397,1.48373,1.48388,30000000.0
2005-07-01 15:12:00,1.48388,1.48418,1.48385,1.48414,26100000.0
2005-07-01 15:13:00,1.4844,1.4844,1.4842,1.48432,40600000.0
2005-07-01 15:14:00,1.48389,1.48403,1.48389,1.48402,31800000.0
2005-07-01 15:15:00,1.48412,1.48412,1.48357,1.48404,51400000.0
2005-07-01 15:16:00,1.48406,1.4842,1.48406,1.48407,22600000.0
2005-07-01 15:17:00,1.48382,1.48394,1.48372,1.48389,43600000.0
2005-07-01 15:18:00,1.48411,1.48429,1.48386,1.48428,38400000.0
2005-07-01 15:19:00,1.48453,1.48453,1.48416,1.48416,18000000.0
2005-07-01 15:20:00,1.48435,1.48456,1.48432,1.48448,36100000.0
2005-07-01 15:21:00,1.48448,1.48448,1.48407,1.48412,32800000.0
2005-07-01 15:22:00,1.48397,1.48447,1.48397,1.48437,48600001.0
2005-07-01 15:23:00,1.48463,1.48491,1.48459,1.48491,39200000.0
2005-07-01 15:24:00,1.48509,1.48532,1.48509,1.48531,32400000.0
2005-07-01 15:25:00,1.48522,1.48563,1.48522,1.48545,30000000.0
2005-07-01 15:26:00,1.48573,1.48632,1.48573,1.48628,48800000.0
2005-07-01 15:27:00,1.4861,1.48635,1.48604,1.48613,29000000.0
2005-07-01 15:28:00,1.48584,1.4861,1.48559,1.48582,35400000.0
2005-07-01 15:29:00,1.48596,1.48626,1.48587,1.48601,27800000.0
2005-07-01 15:30:00,1.486,1.48605,1.48565,1.48605,24600000.0
2005-07-01 15:31:00,1.48622,1.48706,1.48622,1.48692,38400000.0
2005-07-01 15:32:00,1.48712,1.48728,1.48686,1.48728,38700000.0
2005-07-01 15:33:00,1.48741,1.4877,1.48729,1.4877,38100000.0
2005-07-01 15:34:00,1.48732,1.48795,1.48732,1.48773,31000000.0
2005-07-01 15:35:00,1.4879,1.48878,1.4879,1.4885,32200000.0
2005-07-01 15:36:00,1.48873,1.48873,1.48792,1.48792,49600000.0
2005-07-01 15:37:00,1.48807,1.48807,1.48753,1.48763,39800000.0
2005-07-01 15:38:00,1.48734,1.48736,1.48689,1.48725,34200000.0
2005-07-01 15:39:00,1.4872,1.4872,1.48687,1.48687,25400000.0
2005-07-01 15:40:00,1.48669,1.48669,1.48597,1.48603,28200000.0
2005-07-01 15:41:00,1.48627,1.48662,1.4861,1.48662,29400000.0
2005-07-01 15:42:00,1.48654,1.48659,1.48573,1.48605,28400000.0
2005-07-01 15:43:00,1.48617,1.48693,1.48617,1.48659,68000001.0
2005-07-01 15:44:00,1.48683,1.48691,1.48631,1.48663,26200000.0
2005-07-01 15:45:00,1.48653,1.48669,1.48618,1.48669,51600000.0
2005-07-01 15:46:00,1.48687,1.48715,1.4868,1.48711,26400000.0
2005-07-01 15:47:00,1.48698,1.48778,1.48688,1.48767,50900000.0
2005-07-01 15:48:00,1.48746,1.48773,1.4866,1.48703,40200000.0
2005-07-01 15:49:00,1.48667,1.48688,1.48658,1.48672,50100000.0
2005-07-01 15:50:00,1.48648,1.4867,1.48643,1.4867,34000000.0
2005-07-01 15:51:00,1.48661,1.48667,1.48622,1.48667,37600000.0
2005-07-01 15:52:00,1.48653,1.48716,1.48642,1.48716,37400000.0
2005-07-01 15:53:00,1.48708,1.4874,1.48699,1.48711,51600000.0
2005-07-01 15:54:00,1.48737,1.4874,1.48716,1.48716,29800000.0
2005-07-01 15:55:00,1.48719,1.48732,1.48688,1.48699,44800000.0
2005-07-01 15:56:00,1.48692,1.48702,1.48658,1.48685,26600000.0
2005-07-01 15:57:00,1.4865,1.487,1.4865,1.48668,41300000.0
2005-07-01 15:58:00,1.48668,1.4872,1.4865,1.4872,35600000.0
2005-07-01 15:59:00,1.48693,1.48722,1.48653,1.48653,41200001.0
2005-07-01 16:00:00,1.48668,1.48668,1.48523,1.48523,25600000.0
2005-07-01 16:01:00,1.48524,1.48566,1.48494,1.4851,23000000.0
2005-07-01 16:02:00,1.48481,1.48497,1.48449,1.48481,16800000.0
2005-07-01 16:03:00,1.48474,1.48536,1.48463,1.48463,52000000.0
2005-07-01 16:04:00,1.48459,1.4851,1.48439,1.4851,34200000.0
2005-07-01 16:05:00,1.48527,1.48535,1.48455,1.48479,29400000.0
2005-07-01 16:06:00,1.485,1.48522,1.48427,1.48427,41200000.0
2005-07-01 16:07:00,1.48444,1.48465,1.48444,1.48462,49600000.0
2005-07-01 16:08:00,1.48472,1.48598,1.48466,1.48581,47600000.0
2005-07-01 16:09:00,1.48562,1.48622,1.48546,1.48619,41000000.0
2005-07-01 16:10:00,1.48638,1.48661,1.48586,1.48643,41800000.0
2005-07-01 16:11:00,1.48623,1.48658,1.48612,1.48624,33200000.0
2005-07-01 16:12:00,1.48637,1.48651,1.48608,1.48628,35300000.0
2005-07-01 16:13:00,1.48674,1.48729,1.48674,1.48721,42200000.0
2005-07-01 16:14:00,1.48695,1.48741,1.48661,1.48732,44400000.0
2005-07-01 16:15:00,1.48719,1.48768,1.48656,1.48656,34000000.0
2005-07-01 16:16:00,1.4866,1.48693,1.48628,1.48645,28000000.0
2005-07-01 16:17:00,1.48592,1.48735,1.48555,1.4868,28600000.0
2005-07-01 16:18:00,1.4862,1.48693,1.48604,1.48648,52500001.0
2005-07-01 16:19:00,1.48655,1.48655,1.48597,1.48626,36800000.0
2005-07-01 16:20:00,1.48554,1.4857,1.4849,1.48511,57800000.0
2005-07-01 16:21:00,1.48522,1.48541,1.48438,1.48486,61200001.0
2005-07-01 16:22:00,1.48404,1.485,1.48336,1.48438,67800002.0
2005-07-01 16:23:00,1.48429,1.48506,1.48406,1.48504,30400000.0
2005-07-01 16:24:00,1.48543,1.48546,1.48464,1.48469,23400000.0
2005-07-01 16:25:00,1.48497,1.48497,1.48385,1.48401,35600000.0
2005-07-01 16:26:00,1.48457,1.48457,1.48375,1.48396,37000000.0
2005-07-01 16:27:00,1.48319,1.48384,1.48262,1.48305,28000000.0
2005-07-01 16:28:00,1.48306,1.48334,1.48179,1.48179,31200000.0
2005-07-01 16:29:00,1.48265,1.48269,1.48207,1.48234,39900000.0
2005-07-01 16:30:00,1.48212,1.48244,1.48212,1.48224,42600000.0
2005-07-01 16:31:00,1.48251,1.48319,1.48239,1.48294,38100000.0
2005-07-01 16:32:00,1.48312,1.48358,1.48268,1.48358,52300001.0
2005-07-01 16:33:00,1.48411,1.4843,1.48376,1.48423,62600000.0
2005-07-01 16:34:00,1.48442,1.48444,1.48382,1.48398,66400001.0
2005-07-01 16:35:00,1.48416,1.48435,1.48355,1.48372,74400001.0
2005-07-01 16:36:00,1.48375,1.48402,1.48368,1.484,38900000.0
2005-07-01 16:37:00,1.48385,1.48422,1.48322,1.48322,50600000.0
2005-07-01 16:38:00,1.4826,1.48263,1.48154,1.48155,35800000.0
2005-07-01 16:39:00,1.48173,1.48189,1.48157,1.48189,31400000.0
2005-07-01 16:40:00,1.48181,1.48191,1.48146,1.48173,22800000.0
2005-07-01 16:41:00,1.48119,1.48176,1.48119,1.48138,36600001.0
2005-07-01 16:42:00,1.48123,1.48157,1.48118,1.48136,45500000.0
2005-07-01 16:43:00,1.48078,1.48099,1.48029,1.48081,41200000.0
2005-07-01 16:44:00,1.48074,1.48142,1.48067,1.48142,26200000.0
2005-07-01 16:45:00,1.48111,1.48197,1.48082,1.48189,45000000.0
2005-07-01 16:46:00,1.48235,1.48315,1.48231,1.48236,39400000.0
2005-07-01 16:47:00,1.48218,1.4824,1.4817,1.48186,49200000.0
2005-07-01 16:48:00,1.48203,1.48203,1.4811,1.48141,45900000.0
2005-07-01 16:49:00,1.48158,1.4825,1.48158,1.4825,37000000.0
2005-07-01 16:50:00,1.48252,1.48253,1.48202,1.48202,67100001.0
2005-07-01 16:51:00,1.48178,1.48245,1.48152,1.48228,26900000.0
2005-07-01 16:52:00,1.48246,1.48253,1.4819,1.48241,35800000.0
2005-07-01 16:53:00,1.48249,1.48303,1.48231,1.48287,52800000.0
2005-07-01 16:54:00,1.48279,1.4829,1.48265,1.48274,29000000.0
2005-07-01 16:55:00,1.48276,1.48348,1.48265,1.48348,17000000.0
2005-07-01 16:56:00,1.48343,1.4839,1.48343,1.48389,45600000.0
2005-07-01 16:57:00,1.48388,1.48412,1.48369,1.48369,36200000.0
2005-07-01 16:58:00,1.48315,1.48394,1.48315,1.48346,23000000.0
2005-07-01 16:59:00,1.48345,1.48458,1.48345,1.48458,34000000.0
2005-07-01 17:00:00,1.48391,1.48512,1.48391,1.48509,74800002.0
2005-07-01 17:01:00,1.48504,1.48569,1.48502,1.48558,54200000.0
2005-07-01 17:02:00,1.48556,1.48565,1.48521,1.48541,38700000.0
2005-07-01 17:03:00,1.48543,1.48605,1.4851,1.48605,49000000.0
2005-07-01 17:04:00,1.48656,1.48673,1.48616,1.48659,30400000.0
2005-07-01 17:05:00,1.48627,1.48627,1.48554,1.48583,25600000.0
2005-07-01 17:06:00,1.48566,1.48566,1.48509,1.48522,50500000.0
2005-07-01 17:07:00,1.48527,1.48567,1.4852,1.4852,42000000.0
2005-07-01 17:08:00,1.48515,1.48527,1.48425,1.48527,32800000.0
2005-07-01 17:09:00,1.48537,1.48537,1.48474,1.48474,45000000.0
2005-07-01 17:10:00,1.48449,1.48513,1.48449,1.48494,43100000.0
2005-07-01 17:11:00,1.48488,1.48513,1.48474,1.48513,37400000.0
2005-07-01 17:12:00,1.48512,1.48547,1.48503,1.48511,55800001.0
2005-07-01 17:13:00,1.48474,1.48487,1.48448,1.48454,24200000.0
2005-07-01 17:14:00,1.48388,1.48431,1.48388,1.48414,47100000.0
2005-07-01 17:15:00,1.48423,1.48433,1.48389,1.48399,47000000.0
2005-07-01 17:16:00,1.48389,1.48453,1.48389,1.48431,32000000.0
2005-07-01 17:17:00,1.48458,1.4847,1.48422,1.48458,56400000.0
2005-07-01 17:18:00,1.48476,1.48481,1.48432,1.48481,45700000.0
2005-07-01 17:19:00,1.48457,1.48529,1.48457,1.48529,35400000.0
2005-07-01 17:20:00,1.48519,1.48527,1.48465,1.48473,25000000.0
2005-07-01 17:21:00,1.48477,1.48484,1.48438,1.48455,47000000.0
2005-07-01 17:22:00,1.48371,1.48412,1.48353,1.48407,47000000.0
2005-07-01 17:23:00,1.48377,1.48418,1.48375,1.48403,36200001.0
2005-07-01 17:24:00,1.48416,1.48456,1.48416,1.48454,26000000.0
2005-07-01 17:25:00,1.48461,1.48506,1.48461,1.48467,36400000.0
2005-07-01 17:26:00,1.48458,1.48482,1.48456,1.48459,33600000.0
2005-07-01 17:27:00,1.48465,1.48492,1.48465,1.48473,30000000.0
2005-07-01 17:28:00,1.48504,1.48511,1.48484,1.48491,30600000.0
2005-07-01 17:29:00,1.48474,1.48477,1.48421,1.48463,46200000.0
2005-07-01 17:30:00,1.48467,1.48467,1.48364,1.484,49000000.0
2005-07-01 17:31:00,1.48392,1.48424,1.48382,1.48394,39700000.0
2005-07-01 17:32:00,1.48368,1.48368,1.48339,1.48339,26000000.0
2005-07-01 17:33:00,1.48329,1.48374,1.48322,1.48322,47000000.0
2005-07-01 17:34:00,1.48353,1.48393,1.48353,1.48393,35400000.0
2005-07-01 17:35:00,1.48407,1.48408,1.48391,1.48408,38400000.0
2005-07-01 17:36:00,1.4841,1.48418,1.48386,1.48413,45900000.0
2005-07-01 17:37:00,1.48392,1.48425,1.4836,1.48415,45600001.0
2005-07-01 17:38:00,1.48397,1.48459,1.48397,1.48424,68000000.0
2005-07-01 17:39:00,1.48489,1.48503,1.48477,1.48492,35400000.0
2005-07-01 17:40:00,1.48475,1.48542,1.48475,1.4852,48700000.0
2005-07-01 17:41:00,1.48505,1.48524,1.48476,1.48476,56800000.0
2005-07-01 17:42:00,1.4848,1.48497,1.4845,1.48459,30200000.0
2005-07-01 17:43:00,1.48467,1.48479,1.48445,1.48469,37600000.0
2005-07-01 17:44:00,1.48485,1.48513,1.48463,1.48469,42600000.0
2005-07-01 17:45:00,1.48488,1.4853,1.48488,1.48506,49000000.0
2005-07-01 17:46:00,1.48493,1.48493,1.48426,1.48455,28400000.0
2005-07-01 17:47:00,1.48417,1.48436,1.48364,1.48364,24000000.0
2005-07-01 17:48:00,1.48398,1.48435,1.48369,1.48435,40600000.0
2005-07-01 17:49:00,1.48461,1.48461,1.48414,1.48437,37000000.0
2005-07-01 17:50:00,1.48448,1.48448,1.48415,1.48442,34100000.0
2005-07-01 17:51:00,1.48444,1.4846,1.48425,1.48441,30600000.0
2005-07-01 17:52:00,1.48461,1.48461,1.48403,1.48403,25400000.0
2005-07-01 17:53:00,1.48385,1.48402,1.48363,1.48363,23200000.0
2005-07-01 17:54:00,1.48387,1.48425,1.48365,1.48419,34400000.0
2005-07-01 17:55:00,1.48403,1.48405,1.48338,1.48401,35000000.0
2005-07-01 17:56:00,1.48384,1.48419,1.48384,1.48411,28400000.0
2005-07-01 17:57:00,1.48365,1.48374,1.4835,1.4835,40800000.0
2005-07-01 17:58:00,1.48365,1.48374,1.48345,1.48374,49200000.0
2005-07-01 17:59:00,1.4837,1.48403,1.48357,1.48403,42100000.0
2005-07-01 18:00:00,1.48437,1.48437,1.48378,1.484,49300000.0
2005-07-01 18:01:00,1.48424,1.48449,1.4839,1.48413,37400000.0
2005-07-01 18:02:00,1.48433,1.48448,1.48431,1.48433,51900000.0
2005-07-01 18:03:00,1.48431,1.48462,1.48417,1.48417,29900000.0
2005-07-01 18:04:00,1.48445,1.48454,1.48422,1.48422,23600000.0
2005-07-01 18:05:00,1.48421,1.48421,1.48407,1.48409,18400000.0
2005-07-01 18:06:00,1.48401,1.48431,1.48313,1.48313,53600000.0
2005-07-01 18:07:00,1.48307,1.48345,1.48284,1.48328,47500001.0
2005-07-01 18:08:00,1.48331,1.48353,1.48298,1.48328,61000000.0
2005-07-01 18:09:00,1.48297,1.4832,1.48294,1.48299,53200000.0
2005-07-01 18:10:00,1.48298,1.48326,1.48293,1.48326,28200000.0
2005-07-01 18:11:00,1.48321,1.48321,1.48255,1.48259,63300000.0
2005-07-01 18:12:00,1.4827,1.48282,1.48256,1.48256,33200000.0
2005-07-01 18:13:00,1.48256,1.48269,1.48243,1.48269,42100000.0
2005-07-01 18:14:00,1.48205,1.48274,1.48205,1.48272,25800000.0
2005-07-01 18:15:00,1.48273,1.48299,1.48271,1.48271,48400000.0
2005-07-01 18:16:00,1.48292,1.48323,1.4829,1.48303,53000000.0
2005-07-01 18:17:00,1.48321,1.48334,1.48294,1.48298,46600000.0
2005-07-01 18:18:00,1.48303,1.48365,1.48303,1.48352,36400000.0
2005-07-01 18:19:00,1.48377,1.48408,1.48377,1.48402,23400000.0
2005-07-01 18:20:00,1.48427,1.4843,1.48398,1.48398,55700001.0
2005-07-01 18:21:00,1.48422,1.48438,1.48414,1.48433,33200000.0
2005-07-01 18:22:00,1.48431,1.48461,1.48431,1.48459,38700000.0
2005-07-01 18:23:00,1.48279,1.48294,1.4797,1.48294,21400000.0
2005-07-01 18:24:00,1.48403,1.48417,1.48392,1.484,46400000.0
2005-07-01 18:25:00,1.48425,1.4843,1.48382,1.4843,47000000.0
2005-07-01 18:26:00,1.48413,1.4842,1.48407,1.48412,35000000.0
2005-07-01 18:27:00,1.48404,1.48436,1.48383,1.48435,50700000.0
2005-07-01 18:28:00,1.48416,1.48428,1.48416,1.48426,49800000.0
2005-07-01 18:29:00,1.4843,1.48467,1.4842,1.48467,38600000.0
2005-07-01 18:30:00,1.48494,1.48494,1.48456,1.48465,40200000.0
2005-07-01 18:31:00,1.48432,1.48432,1.4837,1.48384,36300000.0
2005-07-01 18:32:00,1.48392,1.48392,1.48351,1.48382,44600000.0
2005-07-01 18:33:00,1.48388,1.48388,1.48335,1.48349,59700000.0
2005-07-01 18:34:00,1.48338,1.4837,1.48316,1.4837,42300000.0
2005-07-01 18:35:00,1.48363,1.48382,1.48325,1.48382,31800000.0
2005-07-01 18:36:00,1.48379,1.48398,1.48375,1.48383,58800001.0
2005-07-01 18:37:00,1.48402,1.48427,1.48396,1.48427,40200000.0
2005-07-01 18:38:00,1.48412,1.48444,1.48403,1.48444,31400000.0
2005-07-01 18:39:00,1.48411,1.48451,1.48411,1.48451,33900000.0
2005-07-01 18:40:00,1.48445,1.48465,1.48437,1.48455,28200000.0
2005-07-01 18:41:00,1.48473,1.48506,1.48473,1.48506,38600000.0
2005-07-01 18:42:00,1.48483,1.48536,1.48477,1.48536,55200000.0
2005-07-01 18:43:00,1.48496,1.48578,1.48456,1.48468,52300000.0
2005-07-01 18:44:00,1.48487,1.48564,1.48479,1.48564,27600000.0
2005-07-01 18:45:00,1.4859,1.48595,1.48562,1.48562,24800000.0
2005-07-01 18:46:00,1.48565,1.48565,1.48543,1.48543,43700000.0
2005-07-01 18:47:00,1.48486,1.48486,1.48339,1.48484,23000000.0
2005-07-01 18:48:00,1.485,1.48551,1.485,1.48529,46600001.0
2005-07-01 18:49:00,1.48534,1.48534,1.48493,1.48514,33000000.0
2005-07-01 18:50:00,1.4854,1.48561,1.48529,1.4855,35000000.0
2005-07-01 18:51:00,1.48562,1.48573,1.48554,1.4856,55300001.0
2005-07-01 18:52:00,1.48556,1.48598,1.48556,1.48576,45200000.0
2005-07-01 18:53:00,1.48603,1.48637,1.48603,1.4863,24000000.0
2005-07-01 18:54:00,1.48632,1.48643,1.48621,1.48621,29400000.0
2005-07-01 18:55:00,1.48432,1.48572,1.48432,1.48568,43400001.0
2005-07-01 18:56:00,1.48576,1.48596,1.48464,1.48505,32600000.0
2005-07-01 18:57:00,1.48516,1.48516,1.48463,1.48463,31400000.0
2005-07-01 18:58:00,1.48443,1.48457,1.48427,1.48445,33700000.0
2005-07-01 18:59:00,1.48399,1.48399,1.48331,1.48366,24200000.0
2005-07-01 19:00:00,1.48385,1.48422,1.48385,1.48404,35200000.0
2005-07-01 19:01:00,1.48392,1.48392,1.4835,1.4836,41200000.0
2005-07-01 19:02:00,1.48383,1.48432,1.48383,1.48419,24800000.0
2005-07-01 19:03:00,1.48424,1.48445,1.48409,1.48445,51200000.0
2005-07-01 19:04:00,1.4844,1.48445,1.48407,1.48423,37200000.0
2005-07-01 19:05:00,1.48432,1.48438,1.48405,1.48416,33200000.0
2005-07-01 19:06:00,1.48432,1.48447,1.48424,1.48447,30600000.0
2005-07-01 19:07:00,1.48447,1.48458,1.48428,1.48444,54400000.0
2005-07-01 19:08:00,1.48412,1.48437,1.48394,1.48394,52000000.0
2005-07-01 19:09:00,1.48358,1.48358,1.48317,1.48323,27800000.0
2005-07-01 19:10:00,1.48345,1.48371,1.48304,1.48304,66000000.0
2005-07-01 19:11:00,1.48348,1.4835,1.4833,1.48342,24400000.0
2005-07-01 19:12:00,1.4832,1.48344,1.483,1.483,21000000.0
2005-07-01 19:13:00,1.48303,1.48346,1.48303,1.48346,48900000.0
2005-07-01 19:14:00,1.48353,1.48358,1.48312,1.48358,47600000.0
2005-07-01 19:15:00,1.48356,1.48358,1.4833,1.48351,24000000.0
2005-07-01 19:16:00,1.48321,1.48353,1.48321,1.4833,42400000.0
2005-07-01 19:17:00,1.48331,1.48331,1.48301,1.48303,51800000.0
2005-07-01 19:18:00,1.48318,1.48366,1.48304,1.48366,19400000.0
2005-07-01 19:19:00,1.48369,1.48369,1.48309,1.48352,38400000.0
2005-07-01 19:20:00,1.48355,1.48379,1.48345,1.48374,26400000.0
2005-07-01 19:21:00,1.48363,1.48392,1.48363,1.48375,38800001.0
2005-07-01 19:22:00,1.48387,1.48403,1.48378,1.484,27800000.0
2005-07-01 19:23:00,1.48387,1.48411,1.48365,1.48399,50000000.0
2005-07-01 19:24:00,1.48391,1.48391,1.48365,1.48383,46300000.0
2005-07-01 19:25:00,1.48397,1.48397,1.48374,1.48394,32400000.0
2005-07-01 19:26:00,1.48376,1.4841,1.48369,1.48388,34200000.0
2005-07-01 19:27:00,1.48392,1.48409,1.48367,1.48409,38800000.0
2005-07-01 19:28:00,1.48397,1.48412,1.48382,1.48397,29200000.0
2005-07-01 19:29:00,1.48397,1.4841,1.48364,1.4841,37400000.0
2005-07-01 19:30:00,1.48417,1.48417,1.48393,1.48397,41200000.0
2005-07-01 19:31:00,1.48402,1.48402,1.4839,1.48402,50200000.0
2005-07-01 19:32:00,1.48395,1.48416,1.48376,1.48409,26200000.0
2005-07-01 19:33:00,1.48443,1.48448,1.48425,1.48443,46200000.0
2005-07-01 19:34:00,1.48434,1.48434,1.48409,1.48413,34900000.0
2005-07-01 19:35:00,1.48434,1.48449,1.48407,1.48436,35900000.0
2005-07-01 19:36:00,1.48434,1.4845,1.48424,1.48429,25600000.0
2005-07-01 19:37:00,1.48444,1.48444,1.48407,1.48407,28300000.0
2005-07-01 19:38:00,1.48405,1.48441,1.48405,1.48424,27800000.0
2005-07-01 19:39:00,1.48446,1.48455,1.4843,1.48455,47700000.0
2005-07-01 19:40:00,1.48444,1.48454,1.48426,1.48437,56900001.0
2005-07-01 19:41:00,1.48431,1.48458,1.48409,1.48458,39400000.0
2005-07-01 19:42:00,1.48451,1.48468,1.48428,1.48468,41400000.0
2005-07-01 19:43:00,1.48474,1.48478,1.48437,1.48467,40400000.0
2005-07-01 19:44:00,1.48457,1.48464,1.48434,1.48456,38800000.0
2005-07-01 19:45:00,1.48451,1.48451,1.48429,1.48435,60900000.0
2005-07-01 19:46:00,1.48433,1.4844,1.48394,1.48394,61400000.0
2005-07-01 19:47:00,1.48424,1.48443,1.48414,1.48423,44600001.0
2005-07-01 19:48:00,1.48417,1.48417,1.48387,1.48395,36000000.0
2005-07-01 19:49:00,1.48385,1.48407,1.48374,1.48374,40200000.0
2005-07-01 19:50:00,1.48405,1.48405,1.48375,1.4839,52000000.0
2005-07-01 19:51:00,1.48378,1.48392,1.48351,1.48355,41200000.0
2005-07-01 19:52:00,1.48353,1.48387,1.48349,1.48349,44800000.0
2005-07-01 19:53:00,1.4835,1.48363,1.48334,1.48351,51500000.0
2005-07-01 19:54:00,1.48366,1.48373,1.48352,1.48352,30800000.0
2005-07-01 19:55:00,1.48352,1.48372,1.48352,1.48358,43000000.0
2005-07-01 19:56:00,1.48372,1.48375,1.48325,1.48337,37600000.0
2005-07-01 19:57:00,1.4833,1.48337,1.48309,1.4832,28500000.0
2005-07-01 19:58:00,1.48281,1.483,1.48281,1.48289,40500000.0
2005-07-01 19:59:00,1.48289,1.48289,1.48226,1.48257,58500000.0
2005-07-01 20:00:00,1.48274,1.48308,1.48248,1.48248,41900000.0
2005-07-01 20:01:00,1.48288,1.48305,1.48267,1.4828,60100000.0
2005-07-01 20:02:00,1.48294,1.4831,1.48278,1.4831,38600000.0
2005-07-01 20:03:00,1.48317,1.48317,1.48284,1.48299,30800000.0
2005-07-01 20:04:00,1.48308,1.48335,1.48291,1.48327,60600001.0
2005-07-01 20:05:00,1.48332,1.48335,1.48308,1.48308,50400000.0
2005-07-01 20:06:00,1.48322,1.48323,1.483,1.4832,85100000.0
2005-07-01 20:07:00,1.4833,1.4834,1.4832,1.4833,25600000.0
2005-07-01 20:08:00,1.48341,1.48365,1.48328,1.48364,25600000.0
2005-07-01 20:09:00,1.48362,1.48364,1.48354,1.48364,28400000.0
2005-07-01 20:10:00,1.48334,1.48387,1.48334,1.48364,33400000.0
2005-07-01 20:11:00,1.48356,1.48356,1.48336,1.48344,17000000.0
2005-07-01 20:12:00,1.48356,1.48356,1.48311,1.48351,45000000.0
2005-07-01 20:13:00,1.48369,1.48369,1.48349,1.48364,37600000.0
2005-07-01 20:14:00,1.48357,1.48374,1.48306,1.48374,36400000.0
2005-07-01 20:15:00,1.48374,1.48383,1.48367,1.48377,34300000.0
2005-07-01 20:16:00,1.48364,1.48376,1.48349,1.48349,60700000.0
2005-07-01 20:17:00,1.48349,1.48371,1.48327,1.48371,60300000.0
2005-07-01 20:18:00,1.48371,1.48373,1.48355,1.48362,32600000.0
2005-07-01 20:19:00,1.48381,1.48381,1.48356,1.48369,46900000.0
2005-07-01 20:20:00,1.48367,1.48372,1.48344,1.48372,35200000.0
2005-07-01 20:21:00,1.48357,1.48369,1.48348,1.4836,48000000.0
2005-07-01 20:22:00,1.4836,1.4837,1.4835,1.4836,46000000.0
2005-07-01 20:23:00,1.48359,1.48364,1.48332,1.48354,46000000.0
2005-07-01 20:24:00,1.48369,1.48369,1.48347,1.48347,32000000.0
2005-07-01 20:26:00,1.48363,1.48363,1.48308,1.48341,37000000.0
2005-07-01 20:27:00,1.48346,1.48346,1.48293,1.4831,43300000.0
2005-07-01 20:28:00,1.48301,1.48332,1.48299,1.48332,25800000.0
2005-07-01 20:29:00,1.48336,1.48336,1.4827,1.48293,47400000.0
2005-07-01 20:30:00,1.48277,1.48295,1.48277,1.48288,51800000.0
2005-07-01 20:31:00,1.48277,1.48294,1.48242,1.48294,49800000.0
2005-07-01 20:32:00,1.48271,1.48297,1.48227,1.48297,64300001.0
2005-07-01 20:33:00,1.48317,1.48317,1.48292,1.48307,37000000.0
2005-07-01 20:34:00,1.48277,1.48297,1.48264,1.48297,54400000.0
2005-07-01 20:35:00,1.48292,1.48307,1.48281,1.48281,44700000.0
2005-07-01 20:36:00,1.48289,1.48312,1.48282,1.48304,34000000.0
2005-07-01 20:37:00,1.48309,1.48309,1.48271,1.48286,43600000.0
2005-07-01 20:38:00,1.48287,1.48287,1.48255,1.48269,51400001.0
2005-07-01 20:39:00,1.48252,1.48273,1.48237,1.48237,39600000.0
2005-07-01 20:40:00,1.48243,1.48268,1.48229,1.48244,27400000.0
2005-07-01 20:41:00,1.48271,1.48291,1.48251,1.48291,57000001.0
2005-07-01 20:42:00,1.48275,1.4828,1.48239,1.4828,39800000.0
2005-07-01 20:43:00,1.48264,1.48289,1.48247,1.48247,41200000.0
2005-07-01 20:44:00,1.48275,1.48292,1.48254,1.48284,42600000.0
2005-07-01 20:45:00,1.48269,1.48298,1.48269,1.48298,41200000.0
2005-07-01 20:47:00,1.48304,1.48304,1.48259,1.48292,45500000.0
2005-07-01 20:48:00,1.48245,1.48263,1.48234,1.48251,31200000.0
2005-07-01 20:49:00,1.48243,1.48247,1.48237,1.48237,29100000.0
2005-07-01 20:50:00,1.48225,1.4824,1.48221,1.4824,40900000.0
2005-07-01 20:51:00,1.48224,1.48235,1.48208,1.48215,28000000.0
2005-07-01 20:52:00,1.48193,1.48227,1.48192,1.48224,35400000.0
2005-07-01 20:53:00,1.4822,1.4826,1.4822,1.48254,33200000.0
2005-07-01 20:54:00,1.48223,1.48256,1.48223,1.48251,62600000.0
2005-07-01 20:55:00,1.48256,1.48286,1.48247,1.48286,32400000.0
2005-07-01 20:56:00,1.48272,1.48274,1.4826,1.48274,25600000.0
2005-07-01 20:57:00,1.48273,1.48282,1.48268,1.48268,28800000.0
2005-07-01 20:58:00,1.48266,1.48274,1.48225,1.48225,44400000.0
2005-07-01 20:59:00,1.48236,1.48266,1.48236,1.48264,59800001.0
2005-07-01 21:00:00,1.48254,1.48284,1.48237,1.48279,31000000.0
2005-07-01 21:01:00,1.48277,1.48286,1.48228,1.48228,28500000.0
2005-07-01 21:02:00,1.48285,1.48317,1.48272,1.48317,48800000.0
2005-07-01 21:03:00,1.48283,1.48303,1.48279,1.48299,24000000.0
2005-07-01 21:04:00,1.48325,1.48332,1.48302,1.48318,26000000.0
2005-07-01 21:05:00,1.48316,1.48345,1.48316,1.48327,52800000.0
2005-07-01 21:06:00,1.48336,1.48348,1.48286,1.48348,27800000.0
2005-07-01 21:07:00,1.48361,1.48361,1.48329,1.48329,33000000.0
2005-07-01 21:08:00,1.48305,1.48305,1.48244,1.48261,49800000.0
2005-07-01 21:09:00,1.48252,1.48261,1.48239,1.4825,24600000.0
2005-07-01 21:10:00,1.48247,1.48249,1.48224,1.48234,31200000.0
2005-07-01 21:11:00,1.48242,1.48253,1.48211,1.4823,38500000.0
2005-07-01 21:12:00,1.48237,1.48246,1.48224,1.48227,37600000.0
2005-07-01 21:13:00,1.48222,1.48242,1.48219,1.48225,43600000.0
2005-07-01 21:14:00,1.48221,1.48255,1.48219,1.48236,41200000.0
2005-07-01 21:15:00,1.48233,1.48245,1.48223,1.48225,54600000.0
2005-07-01 21:16:00,1.48188,1.48243,1.48188,1.48243,29600000.0
2005-07-01 21:17:00,1.48243,1.48279,1.48236,1.48236,45200000.0
2005-07-01 21:18:00,1.4828,1.4829,1.4827,1.4828,29800000.0
2005-07-01 21:19:00,1.48274,1.48274,1.48254,1.48259,29800000.0
2005-07-01 21:21:00,1.48253,1.48275,1.48251,1.48268,37600000.0
2005-07-01 21:22:00,1.48216,1.48298,1.48216,1.48294,47000000.0
2005-07-01 21:23:00,1.483,1.4832,1.4827,1.4827,73200000.0
2005-07-01 21:24:00,1.48302,1.48327,1.48289,1.483,53800001.0
2005-07-01 21:25:00,1.48307,1.48327,1.48285,1.48285,48600000.0
2005-07-01 21:26:00,1.48312,1.48324,1.48302,1.48302,31000000.0
2005-07-01 21:27:00,1.48302,1.48324,1.48302,1.48318,21000000.0
2005-07-01 21:28:00,1.48322,1.48322,1.48281,1.48281,30600000.0
2005-07-01 21:29:00,1.48279,1.48283,1.48267,1.48282,42600000.0
2005-07-01 21:30:00,1.48266,1.48274,1.48255,1.48261,45000000.0
2005-07-01 21:31:00,1.48256,1.48259,1.48241,1.48254,47400000.0
2005-07-01 21:32:00,1.48261,1.48261,1.48246,1.48251,35200000.0
2005-07-01 21:33:00,1.48252,1.48254,1.48227,1.48239,28000000.0
2005-07-01 21:34:00,1.48242,1.4826,1.48242,1.4826,34800000.0
2005-07-01 21:35:00,1.48275,1.48294,1.48248,1.48294,20800000.0
2005-07-01 21:36:00,1.48317,1.48317,1.48277,1.48309,35100000.0
2005-07-01 21:37:00,1.48307,1.48307,1.48282,1.48287,44400000.0
2005-07-01 21:38:00,1.48282,1.48282,1.48255,1.48257,30600000.0
2005-07-01 21:39:00,1.48243,1.48305,1.48243,1.48305,49800000.0
2005-07-01 21:40:00,1.4826,1.48278,1.48258,1.48261,30600000.0
2005-07-01 21:41:00,1.48252,1.48268,1.48243,1.48255,31200000.0
2005-07-01 21:42:00,1.48252,1.48253,1.4821,1.4821,33600000.0
2005-07-01 21:43:00,1.48237,1.48257,1.48228,1.48257,27000000.0
2005-07-01 21:44:00,1.4825,1.48265,1.4824,1.48247,33600000.0
2005-07-01 21:45:00,1.48253,1.4826,1.4825,1.48253,25800000.0
2005-07-01 21:46:00,1.48273,1.48302,1.48263,1.48298,29000000.0
2005-07-01 21:47:00,1.48259,1.48293,1.48259,1.48264,38400001.0
2005-07-01 21:48:00,1.48283,1.48283,1.48245,1.48254,79900000.0
2005-07-01 21:49:00,1.48263,1.48276,1.48259,1.48276,37200000.0
2005-07-01 21:50:00,1.48272,1.48272,1.48203,1.48254,35600000.0
2005-07-01 21:51:00,1.48265,1.48296,1.48265,1.48296,34000000.0
2005-07-01 21:52:00,1.48291,1.48314,1.4828,1.48294,35400000.0
2005-07-01 21:53:00,1.48283,1.48297,1.48263,1.48263,24800000.0
2005-07-01 21:54:00,1.48266,1.48296,1.48213,1.48255,50600000.0
2005-07-01 21:55:00,1.48306,1.48306,1.48271,1.48283,48900000.0
2005-07-01 21:57:00,1.48278,1.4828,1.48225,1.48253,43500000.0
2005-07-01 21:58:00,1.48254,1.48282,1.48254,1.48265,32200000.0
2005-07-01 21:59:00,1.48269,1.48283,1.48253,1.48263,32800000.0
2005-07-01 22:00:00,1.48277,1.48285,1.48272,1.48276,33600000.0
2005-07-01 22:01:00,1.48259,1.48293,1.48259,1.48281,37600000.0
2005-07-01 22:02:00,1.48304,1.48318,1.4829,1.4829,43200001.0
2005-07-01 22:03:00,1.48305,1.48311,1.48282,1.48311,44800000.0
2005-07-01 22:04:00,1.483,1.48312,1.48282,1.48299,33700000.0
2005-07-01 22:05:00,1.48337,1.48388,1.48337,1.48388,30400000.0
2005-07-01 22:06:00,1.48398,1.48407,1.48334,1.48357,37500000.0
2005-07-01 22:07:00,1.48342,1.48366,1.48342,1.48355,48300000.0
2005-07-01 22:08:00,1.4833,1.4837,1.4833,1.4837,28000000.0
2005-07-01 22:09:00,1.48365,1.48388,1.48341,1.48373,41400000.0
2005-07-01 22:10:00,1.48387,1.48404,1.48382,1.48396,43400000.0
2005-07-01 22:11:00,1.48405,1.48412,1.48382,1.48382,23200000.0
2005-07-01 22:12:00,1.48386,1.48394,1.48374,1.48374,37000000.0
2005-07-01 22:13:00,1.48378,1.4838,1.48374,1.48376,22200000.0
2005-07-01 22:14:00,1.48351,1.48383,1.4834,1.4834,51500000.0
2005-07-01 22:15:00,1.48356,1.48368,1.48344,1.48351,44400000.0
2005-07-01 22:16:00,1.48348,1.48362,1.4834,1.48341,27400000.0
2005-07-01 22:17:00,1.48366,1.48366,1.48342,1.48351,28200000.0
2005-07-01 22:18:00,1.48359,1.48359,1.48326,1.48334,26400000.0
2005-07-01 22:19:00,1.48371,1.48404,1.48371,1.48401,49400001.0
2005-07-01 22:20:00,1.484,1.48407,1.48382,1.48404,42400000.0
2005-07-01 22:21:00,1.48394,1.48408,1.48367,1.48391,80500000.0
2005-07-01 22:22:00,1.48406,1.48406,1.48381,1.48396,57800000.0
2005-07-01 22:23:00,1.48409,1.48411,1.48391,1.48391,33700000.0
2005-07-01 22:24:00,1.48404,1.48404,1.48381,1.48404,30200000.0
2005-07-01 22:25:00,1.48398,1.48414,1.48398,1.48405,31800000.0
2005-07-01 22:26:00,1.48393,1.48425,1.48393,1.48425,31100000.0
2005-07-01 22:27:00,1.48413,1.48433,1.48386,1.48413,37200000.0
2005-07-01 22:28:00,1.48401,1.48419,1.48393,1.48401,51600000.0
2005-07-01 22:29:00,1.48367,1.48381,1.48356,1.48376,24600000.0
2005-07-01 22:30:00,1.48378,1.4838,1.48363,1.48368,24000000.0
2005-07-01 22:31:00,1.48376,1.48376,1.48296,1.48367,30200000.0
2005-07-01 22:32:00,1.48407,1.48426,1.48398,1.48426,31100000.0
2005-07-01 22:33:00,1.48408,1.4841,1.48354,1.48354,42200000.0
2005-07-01 22:34:00,1.48346,1.48361,1.48323,1.48343,37200000.0
2005-07-01 22:35:00,1.48353,1.48353,1.48318,1.48318,44200000.0
2005-07-01 22:36:00,1.48315,1.48315,1.48246,1.48246,40400000.0
2005-07-01 22:37:00,1.48314,1.48326,1.4831,1.48318,66600001.0
2005-07-01 22:38:00,1.48329,1.48341,1.48318,1.4833,21200000.0
2005-07-01 22:39:00,1.48325,1.48332,1.48298,1.48299,34800000.0
2005-07-01 22:40:00,1.4831,1.48326,1.48282,1.48282,48100000.0
2005-07-01 22:41:00,1.48332,1.48332,1.483,1.483,46900000.0
2005-07-01 22:42:00,1.48327,1.48333,1.48306,1.48314,26800000.0
2005-07-01 22:43:00,1.4844,1.4847,1.4843,1.4846,22000000.0
2005-07-01 22:44:00,1.4848,1.4849,1.4847,1.4848,22000000.0
2005-07-01 22:45:00,1.485,1.4851,1.4847,1.4848,22000000.0
2005-07-01 22:46:00,1.48314,1.48322,1.483,1.48302,22000000.0
2005-07-01 22:47:00,1.4848,1.485,1.4847,1.4848,33400000.0
2005-07-01 22:48:00,1.48284,1.48319,1.48284,1.48316,33400000.0
2005-07-01 22:49:00,1.48327,1.4835,1.4831,1.48334,45900000.0
2005-07-01 22:50:00,1.4851,1.4853,1.485,1.4852,43800000.0
2005-07-01 22:51:00,1.4835,1.48356,1.48337,1.48347,43800000.0
2005-07-01 22:52:00,1.485,1.4853,1.4849,1.4852,23000000.0
2005-07-01 22:53:00,1.4851,1.4852,1.4849,1.485,23000000.0
2005-07-01 22:54:00,1.4849,1.4851,1.4848,1.4849,23000000.0
2005-07-01 22:56:00,1.4849,1.4851,1.4847,1.485,23000000.0
2005-07-01 22:57:00,1.4849,1.485,1.4845,1.4846,23000000.0
2005-07-01 22:58:00,1.4845,1.4848,1.4843,1.4847,23000000.0
2005-07-01 22:59:00,1.4845,1.4852,1.4843,1.4851,23000000.0
2005-07-03 23:00:00,1.48363,1.48507,1.48363,1.48506,23000000.0
2005-07-03 23:01:00,1.48528,1.48549,1.48511,1.48549,50800001.0
2005-07-03 23:02:00,1.48543,1.48585,1.48542,1.48585,40000000.0
2005-07-03 23:03:00,1.48566,1.48588,1.48561,1.48578,42900000.0
2005-07-03 23:04:00,1.48547,1.48555,1.48512,1.48512,18200000.0
2005-07-03 23:05:00,1.48493,1.48569,1.48493,1.48569,27800000.0
2005-07-03 23:06:00,1.48557,1.48582,1.48533,1.48559,32200000.0
2005-07-03 23:07:00,1.48534,1.48557,1.48534,1.48553,20800000.0
2005-07-03 23:08:00,1.48558,1.48559,1.48532,1.48539,25400000.0
2005-07-03 23:09:00,1.48528,1.48551,1.48511,1.4853,39200001.0
2005-07-03 23:10:00,1.48513,1.48539,1.485,1.4853,43200000.0
2005-07-03 23:11:00,1.48539,1.48552,1.48494,1.48494,50300000.0
2005-07-03 23:13:00,1.48433,1.48503,1.48433,1.48471,45700000.0
2005-07-03 23:14:00,1.48478,1.4848,1.48456,1.48462,20800000.0
2005-07-03 23:16:00,1.48496,1.48496,1.4847,1.48488,35000001.0
2005-07-03 23:21:00,1.48501,1.48528,1.48501,1.48501,40800000.0
2005-07-03 23:22:00,1.48506,1.48536,1.48494,1.48518,27800000.0
2005-07-03 23:23:00,1.48513,1.4854,1.48513,1.48533,28800000.0
2005-07-03 23:26:00,1.48499,1.48521,1.48482,1.48521,46100000.0
2005-07-03 23:28:00,1.48467,1.48483,1.48445,1.48445,50500000.0
2005-07-03 23:29:00,1.4845,1.48482,1.48439,1.48464,45600000.0
2005-07-03 23:32:00,1.48461,1.4849,1.48455,1.48464,32800000.0
2005-07-03 23:33:00,1.48444,1.4847,1.48444,1.48468,26600000.0
2005-07-03 23:34:00,1.48465,1.4849,1.48456,1.48463,57000000.0
2005-07-03 23:36:00,1.48461,1.48461,1.48443,1.48443,29200000.0
2005-07-03 23:37:00,1.48446,1.48446,1.48432,1.48446,21200000.0
2005-07-03 23:38:00,1.48451,1.48465,1.48445,1.48465,30800000.0
2005-07-03 23:39:00,1.48449,1.48455,1.48441,1.48445,48600000.0
2005-07-03 23:40:00,1.48476,1.48477,1.48447,1.48447,43600000.0
2005-07-03 23:41:00,1.48446,1.48446,1.48399,1.48399,37400000.0
2005-07-03 23:42:00,1.48448,1.48453,1.48429,1.48447,45200000.0
2005-07-03 23:44:00,1.48451,1.48451,1.48419,1.48425,32000000.0
2005-07-03 23:46:00,1.48457,1.48459,1.48446,1.48456,65300000.0
2005-07-03 23:47:00,1.48459,1.48461,1.48435,1.48456,49600000.0
2005-07-03 23:48:00,1.48458,1.48458,1.48428,1.48445,31600000.0
2005-07-03 23:49:00,1.48447,1.48462,1.48424,1.4844,28000000.0
2005-07-03 23:50:00,1.48427,1.48433,1.484,1.48424,15800000.0
2005-07-03 23:51:00,1.48432,1.48438,1.48411,1.48438,41000000.0
2005-07-03 23:52:00,1.48422,1.48422,1.48381,1.48408,42600000.0
2005-07-03 23:53:00,1.48434,1.48434,1.48392,1.48407,25000000.0
2005-07-03 23:54:00,1.48416,1.48452,1.48359,1.48359,40200000.0
2005-07-03 23:55:00,1.48396,1.48416,1.48396,1.48408,32400000.0
2005-07-03 23:57:00,1.48376,1.48376,1.48343,1.48353,23200000.0
2005-07-03 23:58:00,1.48346,1.48372,1.48322,1.4837,51800000.0
2005-07-03 23:59:00,1.48367,1.48468,1.48367,1.48462,32200000.0
2005-07-04 00:00:00,1.48465,1.48465,1.48394,1.48395,42200000.0
2005-07-04 00:01:00,1.48416,1.48419,1.48357,1.48408,48600001.0
2005-07-04 00:02:00,1.48422,1.48443,1.48385,1.48412,60600001.0
2005-07-04 00:03:00,1.48398,1.48398,1.48277,1.48277,29600000.0
2005-07-04 00:04:00,1.48299,1.48342,1.48299,1.48342,26500000.0
2005-07-04 00:05:00,1.48319,1.48319,1.48164,1.48164,40600000.0
2005-07-04 00:06:00,1.48179,1.48305,1.48179,1.48305,36600000.0
2005-07-04 00:07:00,1.48316,1.48348,1.48243,1.48243,45900000.0
2005-07-04 00:08:00,1.48279,1.48307,1.48275,1.48291,71000001.0
2005-07-04 00:09:00,1.48263,1.48263,1.4822,1.48227,43200000.0
2005-07-04 00:10:00,1.48203,1.48225,1.48195,1.482,44200000.0
2005-07-04 00:11:00,1.48203,1.48241,1.48198,1.48241,28200000.0
2005-07-04 00:12:00,1.48263,1.4827,1.48248,1.48248,48200000.0
2005-07-04 00:13:00,1.48262,1.48262,1.48225,1.48254,38100000.0
2005-07-04 00:14:00,1.48257,1.48266,1.48238,1.48262,44200000.0
2005-07-04 00:15:00,1.48241,1.48245,1.48219,1.48237,36200000.0
2005-07-04 00:16:00,1.48227,1.48259,1.48227,1.48245,44200000.0
2005-07-04 00:17:00,1.48247,1.48267,1.48247,1.48267,61000000.0
2005-07-04 00:18:00,1.47815,1.48146,1.47809,1.48146,33800000.0
2005-07-04 00:19:00,1.48113,1.48132,1.47897,1.48132,29000000.0
2005-07-04 00:20:00,1.48187,1.48187,1.48148,1.48176,34800000.0
2005-07-04 00:21:00,1.4822,1.48249,1.48213,1.48249,24400000.0
2005-07-04 00:22:00,1.48217,1.48237,1.48217,1.4823,28200000.0
2005-07-04 00:23:00,1.4822,1.4822,1.48147,1.48195,39400000.0
2005-07-04 00:24:00,1.48226,1.48234,1.48192,1.48234,40800000.0
2005-07-04 00:25:00,1.48243,1.4826,1.48228,1.4824,47900000.0
2005-07-04 00:26:00,1.4823,1.48248,1.48219,1.48247,45900000.0
2005-07-04 00:27:00,1.48261,1.48271,1.4826,1.4827,32400000.0
2005-07-04 00:28:00,1.48279,1.48283,1.48252,1.48261,66000000.0
2005-07-04 00:29:00,1.48251,1.48267,1.48237,1.48242,63600001.0
2005-07-04 00:30:00,1.48214,1.48256,1.48214,1.48228,35300000.0
2005-07-04 00:31:00,1.48233,1.48252,1.48232,1.48252,32800000.0
2005-07-04 00:32:00,1.48254,1.48296,1.48254,1.48269,35400000.0
2005-07-04 00:33:00,1.48295,1.48296,1.48273,1.48284,52200000.0
2005-07-04 00:34:00,1.48273,1.48298,1.48269,1.48269,48600000.0
2005-07-04 00:35:00,1.48287,1.48287,1.48249,1.48286,33800000.0
2005-07-04 00:36:00,1.4831,1.48339,1.48305,1.48339,23200000.0
2005-07-04 00:37:00,1.48335,1.48335,1.48302,1.48309,28200000.0
2005-07-04 00:38:00,1.48312,1.48334,1.48312,1.48321,28200000.0
2005-07-04 00:39:00,1.48339,1.48366,1.48328,1.48339,35000000.0
2005-07-04 00:40:00,1.48342,1.48352,1.48327,1.48346,36100000.0
2005-07-04 00:41:00,1.48364,1.48364,1.48329,1.48357,29100000.0
2005-07-04 00:42:00,1.4836,1.4837,1.48356,1.48359,36400000.0
2005-07-04 00:43:00,1.4835,1.48523,1.4835,1.48523,33900000.0
2005-07-04 00:44:00,1.48547,1.48557,1.48539,1.48557,29100000.0
2005-07-04 00:45:00,1.48545,1.48545,1.48507,1.48524,56300000.0
2005-07-04 00:46:00,1.48525,1.48547,1.4851,1.48547,52100001.0
2005-07-04 00:47:00,1.48552,1.48563,1.48536,1.48553,34800000.0
2005-07-04 00:48:00,1.4854,1.48597,1.4854,1.4857,39800001.0
2005-07-04 00:49:00,1.48569,1.48569,1.48541,1.48565,30200000.0
2005-07-04 00:50:00,1.4859,1.48615,1.48565,1.48566,36300000.0
2005-07-04 00:51:00,1.48605,1.48645,1.48604,1.48645,42200000.0
2005-07-04 00:52:00,1.48683,1.48701,1.48605,1.48651,27600000.0
2005-07-04 00:53:00,1.48657,1.48699,1.48657,1.48699,57800000.0
2005-07-04 00:54:00,1.48654,1.48702,1.48654,1.48702,27600000.0
2005-07-04 00:55:00,1.487,1.48746,1.48692,1.48746,46000000.0
2005-07-04 00:56:00,1.48743,1.48743,1.48664,1.48664,48000000.0
2005-07-04 00:57:00,1.48659,1.48659,1.48631,1.48631,20600000.0
2005-07-04 00:58:00,1.48667,1.48667,1.48645,1.48645,30800000.0
2005-07-04 00:59:00,1.48697,1.48722,1.48697,1.48718,36200000.0
2005-07-04 01:00:00,1.48727,1.48748,1.48718,1.4873,37200000.0
2005-07-04 01:01:00,1.48729,1.48741,1.48711,1.48726,36600000.0
2005-07-04 01:02:00,1.48748,1.48759,1.48706,1.48706,47000000.0
2005-07-04 01:03:00,1.48741,1.48746,1.48698,1.48711,43700000.0
2005-07-04 01:04:00,1.4871,1.48718,1.48706,1.48709,32600000.0
2005-07-04 01:05:00,1.48703,1.48709,1.48675,1.48684,39200000.0
2005-07-04 01:06:00,1.48701,1.48714,1.48687,1.48714,44600000.0
2005-07-04 01:07:00,1.4873,1.48735,1.48708,1.4872,30800000.0
2005-07-04 01:08:00,1.48719,1.48719,1.48667,1.48667,35800000.0
2005-07-04 01:09:00,1.48696,1.48702,1.4868,1.48702,30600000.0
2005-07-04 01:10:00,1.48694,1.48702,1.48667,1.48674,38500000.0
2005-07-04 01:11:00,1.48686,1.48723,1.48686,1.48723,35200000.0
2005-07-04 01:12:00,1.48674,1.48678,1.48634,1.48662,23100000.0
2005-07-04 01:13:00,1.48659,1.48659,1.48625,1.48654,38800000.0
2005-07-04 01:14:00,1.48645,1.48678,1.48645,1.48678,26400000.0
2005-07-04 01:15:00,1.48684,1.487,1.48663,1.4869,41000000.0
2005-07-04 01:16:00,1.48696,1.48707,1.48684,1.48693,47000000.0
2005-07-04 01:17:00,1.48707,1.48707,1.48684,1.48694,45100001.0
2005-07-04 01:18:00,1.48683,1.48689,1.48651,1.48689,35600000.0
2005-07-04 01:19:00,1.48683,1.487,1.48678,1.48692,45800000.0
2005-07-04 01:20:00,1.4867,1.4867,1.48564,1.48639,25800000.0
2005-07-04 01:21:00,1.4863,1.48667,1.4863,1.48643,43000000.0
2005-07-04 01:22:00,1.48647,1.48664,1.48632,1.48655,33400000.0
2005-07-04 01:23:00,1.4865,1.48671,1.48637,1.48637,47900000.0
2005-07-04 01:24:00,1.48671,1.48691,1.48667,1.48691,36600000.0
2005-07-04 01:25:00,1.48688,1.48701,1.48661,1.48688,54200000.0
2005-07-04 01:26:00,1.48657,1.48679,1.48644,1.48671,18200000.0
2005-07-04 01:27:00,1.48678,1.48696,1.48669,1.48696,37800000.0
2005-07-04 01:28:00,1.48682,1.48693,1.48653,1.48674,41400000.0
2005-07-04 01:29:00,1.48689,1.48689,1.48674,1.48677,37200001.0
2005-07-04 01:30:00,1.48674,1.48674,1.48626,1.48661,71000000.0
2005-07-04 01:31:00,1.48642,1.48663,1.48635,1.48663,25400000.0
2005-07-04 01:32:00,1.48662,1.48688,1.48643,1.48678,35800000.0
2005-07-04 01:33:00,1.48667,1.48676,1.48655,1.48672,40200000.0
2005-07-04 01:35:00,1.48659,1.48676,1.48633,1.48633,46200000.0
2005-07-04 01:36:00,1.48672,1.48682,1.48672,1.48678,38600000.0
2005-07-04 01:37:00,1.48697,1.48705,1.48668,1.48694,43400000.0
2005-07-04 01:38:00,1.48683,1.48708,1.4868,1.48708,48300000.0
2005-07-04 01:39:00,1.48686,1.48689,1.48642,1.48679,43400000.0
2005-07-04 01:40:00,1.48671,1.48679,1.48657,1.48675,32800000.0
2005-07-04 01:41:00,1.48682,1.48709,1.48678,1.48697,49100000.0
2005-07-04 01:42:00,1.48693,1.48697,1.48664,1.48691,27900000.0
2005-07-04 01:43:00,1.48692,1.48692,1.48631,1.48677,38000000.0
2005-07-04 01:44:00,1.48697,1.48702,1.48667,1.48691,32600000.0
2005-07-04 01:45:00,1.48681,1.48681,1.48653,1.48657,47200000.0
2005-07-04 01:46:00,1.48678,1.48699,1.48672,1.48685,35400000.0
2005-07-04 01:47:00,1.4868,1.48687,1.48657,1.48661,30600000.0
2005-07-04 01:48:00,1.48685,1.48703,1.48653,1.48653,63400000.0
2005-07-04 01:49:00,1.48685,1.48691,1.4862,1.48663,43200000.0
2005-07-04 01:50:00,1.4867,1.48683,1.48635,1.48683,38800001.0
2005-07-04 01:51:00,1.48674,1.48674,1.48651,1.48652,21200000.0
2005-07-04 01:52:00,1.48678,1.48678,1.48631,1.48631,40700000.0
2005-07-04 01:53:00,1.48639,1.48639,1.48595,1.48595,39400000.0
2005-07-04 01:55:00,1.48591,1.4861,1.48581,1.48581,36000001.0
2005-07-04 01:56:00,1.486,1.48632,1.486,1.4861,30600000.0
2005-07-04 01:57:00,1.48627,1.48639,1.48618,1.4863,51000000.0
2005-07-04 01:58:00,1.48622,1.48629,1.48585,1.48593,26400000.0
2005-07-04 01:59:00,1.48617,1.48624,1.48607,1.48614,39600000.0
2005-07-04 02:00:00,1.48588,1.48637,1.48588,1.48613,25400000.0
2005-07-04 02:01:00,1.48597,1.48606,1.48592,1.48598,49600000.0
2005-07-04 02:02:00,1.48607,1.48664,1.48607,1.48663,81400000.0
2005-07-04 02:03:00,1.48701,1.48731,1.48701,1.48725,66200000.0
2005-07-04 02:04:00,1.48725,1.48753,1.4871,1.48736,51800000.0
2005-07-04 02:05:00,1.48744,1.48755,1.48733,1.48752,65900000.0
2005-07-04 02:06:00,1.4877,1.48783,1.4873,1.48763,77800000.0
2005-07-04 02:07:00,1.48755,1.48755,1.48687,1.48754,240700003.0
2005-07-04 02:08:00,1.48752,1.48752,1.48721,1.48721,60600000.0
2005-07-04 02:09:00,1.48733,1.4875,1.48706,1.48745,199200000.0
2005-07-04 02:10:00,1.4871,1.48735,1.4867,1.487,155500001.0
2005-07-04 02:11:00,1.48679,1.48679,1.48598,1.48601,34200000.0
2005-07-04 02:12:00,1.48582,1.48593,1.48582,1.48589,57100000.0
2005-07-04 02:13:00,1.48574,1.48599,1.48572,1.48599,37600000.0
2005-07-04 02:14:00,1.48631,1.487,1.48631,1.48698,144100000.0
2005-07-04 02:15:00,1.48715,1.48722,1.48697,1.4871,295500001.0
2005-07-04 02:16:00,1.48711,1.48718,1.4869,1.48704,71100000.0
2005-07-04 02:17:00,1.4867,1.48708,1.48644,1.48674,176300000.0
2005-07-04 02:18:00,1.4869,1.48705,1.48635,1.48669,45000000.0
2005-07-04 02:19:00,1.48685,1.48687,1.48657,1.4866,51800000.0
2005-07-04 02:20:00,1.48666,1.48695,1.48652,1.48692,54600000.0
2005-07-04 02:21:00,1.4867,1.48706,1.4867,1.48688,44200000.0
2005-07-04 02:22:00,1.48648,1.48675,1.48648,1.48675,47400001.0
2005-07-04 02:23:00,1.487,1.48702,1.4867,1.4867,36600000.0
2005-07-04 02:24:00,1.48661,1.48679,1.48654,1.48677,24000000.0
2005-07-04 02:25:00,1.48661,1.48673,1.48647,1.48656,116200000.0
2005-07-04 02:26:00,1.48626,1.48671,1.48611,1.48671,102800000.0
2005-07-04 02:27:00,1.48685,1.48688,1.4867,1.48675,57700000.0
2005-07-04 02:28:00,1.48669,1.48669,1.48656,1.48656,37200000.0
2005-07-04 02:29:00,1.4869,1.48694,1.48665,1.48686,42000000.0
2005-07-04 02:30:00,1.48703,1.48703,1.48681,1.48694,47100000.0
2005-07-04 02:31:00,1.48688,1.48701,1.4868,1.48688,61500000.0
2005-07-04 02:32:00,1.48722,1.4873,1.48703,1.48726,31200000.0
2005-07-04 02:33:00,1.487,1.48704,1.48687,1.48697,208300000.0
2005-07-04 02:34:00,1.48741,1.48741,1.48712,1.4872,35600000.0
2005-07-04 02:35:00,1.4872,1.48721,1.48667,1.48685,82100000.0
2005-07-04 02:36:00,1.48706,1.4872,1.48697,1.48712,30400000.0
2005-07-04 02:37:00,1.48678,1.48683,1.48662,1.48663,90600000.0
2005-07-04 02:38:00,1.48675,1.48678,1.48665,1.48672,29200000.0
2005-07-04 02:39:00,1.48683,1.48688,1.48676,1.48684,27800000.0
2005-07-04 02:40:00,1.48693,1.48705,1.48688,1.48693,38200000.0
2005-07-04 02:41:00,1.4869,1.48706,1.4869,1.48697,35700000.0
2005-07-04 02:42:00,1.48711,1.48714,1.48706,1.48706,28000000.0
2005-07-04 02:43:00,1.48705,1.4871,1.48704,1.48705,21000000.0
2005-07-04 02:45:00,1.48657,1.48681,1.48652,1.48681,42200000.0
2005-07-04 02:46:00,1.48676,1.48697,1.48668,1.48675,152800000.0
2005-07-04 02:47:00,1.48726,1.48752,1.48688,1.48732,192000000.0
2005-07-04 02:48:00,1.48726,1.48753,1.48723,1.48742,102300000.0
2005-07-04 02:49:00,1.4873,1.48752,1.48705,1.48706,62600000.0
2005-07-04 02:50:00,1.48725,1.48761,1.48699,1.48761,120000000.0
2005-07-04 02:51:00,1.48733,1.48751,1.48715,1.48729,65100000.0
2005-07-04 02:52:00,1.48759,1.48759,1.48739,1.48745,27800000.0
2005-07-04 02:53:00,1.48758,1.48767,1.48737,1.48759,46900000.0
2005-07-04 02:54:00,1.48799,1.48837,1.48781,1.48781,25200000.0
2005-07-04 02:55:00,1.48785,1.48797,1.48754,1.48759,51600001.0
2005-07-04 02:56:00,1.48742,1.48742,1.48714,1.48731,57600000.0
2005-07-04 02:57:00,1.4872,1.4872,1.48711,1.4872,48000000.0
2005-07-04 02:58:00,1.48726,1.48735,1.48709,1.48709,87700002.0
2005-07-04 02:59:00,1.4872,1.48739,1.48719,1.48719,53600000.0
2005-07-04 03:00:00,1.48719,1.48732,1.48712,1.48726,123100000.0
2005-07-04 03:01:00,1.48725,1.48727,1.48719,1.48721,44800001.0
2005-07-04 03:02:00,1.48712,1.48715,1.48701,1.48707,39800000.0
2005-07-04 03:03:00,1.48707,1.48721,1.48696,1.48721,65200000.0
2005-07-04 03:04:00,1.48696,1.48731,1.48682,1.48691,60100000.0
2005-07-04 03:05:00,1.48681,1.48685,1.48672,1.48676,48400000.0
2005-07-04 03:06:00,1.48685,1.48691,1.48678,1.48691,57600000.0
2005-07-04 03:07:00,1.48685,1.4872,1.48666,1.4872,88700000.0
2005-07-04 03:08:00,1.48742,1.48754,1.48718,1.4872,67300000.0
2005-07-04 03:09:00,1.48747,1.48766,1.48716,1.48751,32000000.0
2005-07-04 03:10:00,1.48699,1.48742,1.48699,1.48742,54500000.0
2005-07-04 03:11:00,1.48707,1.4872,1.48707,1.48714,25000000.0
2005-07-04 03:13:00,1.48704,1.48746,1.48704,1.48726,52900000.0
2005-07-04 03:14:00,1.48697,1.48717,1.48672,1.48707,66900000.0
2005-07-04 03:15:00,1.48677,1.48712,1.48677,1.48707,28000000.0
2005-07-04 03:16:00,1.48705,1.48722,1.48683,1.48716,36500000.0
2005-07-04 03:17:00,1.48711,1.48718,1.4867,1.48718,45300000.0
2005-07-04 03:18:00,1.487,1.487,1.48661,1.48698,20600000.0
2005-07-04 03:19:00,1.487,1.48705,1.4868,1.48705,52700001.0
2005-07-04 03:20:00,1.48677,1.48731,1.48677,1.48713,38400000.0
2005-07-04 03:21:00,1.4866,1.4866,1.48613,1.48613,35200000.0
2005-07-04 03:22:00,1.48616,1.48616,1.48605,1.48611,53600000.0
2005-07-04 03:23:00,1.48644,1.48657,1.48641,1.48653,95300000.0
2005-07-04 03:24:00,1.48652,1.48653,1.486,1.486,48700000.0
2005-07-04 03:25:00,1.48697,1.48697,1.48654,1.4866,42400001.0
2005-07-04 03:26:00,1.48661,1.48678,1.48658,1.48675,128300000.0
2005-07-04 03:27:00,1.48672,1.48672,1.48642,1.48646,103900000.0
2005-07-04 03:28:00,1.48619,1.48622,1.48608,1.48618,50200000.0
2005-07-04 03:29:00,1.48608,1.48613,1.48605,1.4861,27400000.0
2005-07-04 03:30:00,1.48608,1.48608,1.48584,1.48595,71400000.0
2005-07-04 03:31:00,1.48585,1.48692,1.48585,1.48662,33200000.0
2005-07-04 03:32:00,1.48637,1.48655,1.48613,1.48621,37000000.0
2005-07-04 03:33:00,1.486,1.48601,1.4859,1.4859,47300000.0
2005-07-04 03:34:00,1.48599,1.48609,1.4856,1.4856,38600000.0
2005-07-04 03:35:00,1.48565,1.4857,1.4854,1.48548,81000000.0
2005-07-04 03:36:00,1.48553,1.48587,1.48531,1.48582,51600000.0
2005-07-04 03:37:00,1.48576,1.48628,1.48568,1.48628,32800000.0
2005-07-04 03:38:00,1.48643,1.48653,1.48621,1.48639,27600000.0
2005-07-04 03:39:00,1.48611,1.48618,1.48606,1.48612,89800001.0
2005-07-04 03:41:00,1.48647,1.48674,1.48647,1.48673,63300000.0
2005-07-04 03:42:00,1.48674,1.48683,1.48656,1.4866,77700000.0
2005-07-04 03:43:00,1.48654,1.48671,1.48637,1.48649,22400000.0
2005-07-04 03:44:00,1.48626,1.4865,1.48623,1.48631,32600000.0
2005-07-04 03:45:00,1.48622,1.48644,1.4861,1.48644,49200001.0
2005-07-04 03:46:00,1.48619,1.48619,1.48597,1.48598,43800000.0
2005-07-04 03:47:00,1.4859,1.4859,1.48555,1.48555,47100000.0
2005-07-04 03:48:00,1.48587,1.48602,1.48568,1.48581,35000000.0
2005-07-04 03:49:00,1.48607,1.48607,1.48576,1.48576,59000000.0
2005-07-04 03:50:00,1.48596,1.48596,1.48545,1.48545,89400000.0
2005-07-04 03:51:00,1.48561,1.48564,1.48546,1.48549,39800000.0
2005-07-04 03:52:00,1.48543,1.4855,1.48531,1.48539,95600000.0
2005-07-04 03:53:00,1.48533,1.48548,1.48517,1.48522,41800000.0
2005-07-04 03:54:00,1.48522,1.48568,1.48522,1.48532,34800000.0
2005-07-04 03:55:00,1.48581,1.48581,1.48559,1.48566,41900000.0
2005-07-04 03:56:00,1.48547,1.48569,1.48547,1.4856,20800000.0
2005-07-04 03:57:00,1.48505,1.48526,1.48505,1.48506,156900000.0
2005-07-04 03:59:00,1.4853,1.48563,1.48525,1.48545,153300000.0
2005-07-04 04:00:00,1.48551,1.48574,1.48549,1.48555,74900000.0
2005-07-04 04:01:00,1.48553,1.48576,1.48544,1.48567,122200000.0
2005-07-04 04:02:00,1.48563,1.48568,1.48524,1.48527,111600001.0
2005-07-04 04:03:00,1.48531,1.48531,1.48493,1.48524,79300000.0
2005-07-04 04:04:00,1.48509,1.48511,1.48495,1.48509,139000002.0
2005-07-04 04:05:00,1.48502,1.48565,1.48502,1.4856,203200000.0
2005-07-04 04:07:00,1.48548,1.48569,1.48545,1.48545,165500000.0
2005-07-04 04:09:00,1.48585,1.48585,1.4856,1.4858,54600002.0
2005-07-04 04:10:00,1.48568,1.48568,1.4854,1.48557,104700000.0
2005-07-04 04:11:00,1.48565,1.4859,1.48535,1.48544,39600000.0
2005-07-04 04:12:00,1.48533,1.48533,1.48518,1.48518,84300000.0
2005-07-04 04:13:00,1.4852,1.48534,1.48512,1.48513,88800000.0
2005-07-04 04:14:00,1.48501,1.48509,1.48496,1.48509,92200000.0
2005-07-04 04:15:00,1.4852,1.48544,1.48505,1.48538,91300000.0
2005-07-04 04:16:00,1.48525,1.48549,1.48513,1.48523,72900000.0
2005-07-04 04:17:00,1.48526,1.48526,1.48507,1.48511,53900000.0
2005-07-04 04:18:00,1.48518,1.48533,1.48513,1.48518,124700000.0
2005-07-04 04:19:00,1.48519,1.48533,1.48518,1.48533,42000000.0
2005-07-04 04:20:00,1.4853,1.48533,1.48507,1.48509,186500000.0
2005-07-04 04:21:00,1.48511,1.48526,1.48511,1.48513,37600000.0
2005-07-04 04:22:00,1.48515,1.48562,1.48513,1.48547,57700000.0
2005-07-04 04:23:00,1.48497,1.48502,1.48497,1.48497,34000000.0
2005-07-04 04:24:00,1.48506,1.48517,1.48489,1.48494,148700001.0
2005-07-04 04:25:00,1.48487,1.48534,1.48481,1.48499,226400001.0
2005-07-04 04:26:00,1.48507,1.48532,1.48503,1.48525,127000001.0
2005-07-04 04:27:00,1.48534,1.48535,1.48518,1.48522,38100000.0
2005-07-04 04:28:00,1.48527,1.48538,1.48524,1.48524,64600000.0
2005-07-04 04:29:00,1.48518,1.48559,1.48518,1.48545,58800000.0
2005-07-04 04:30:00,1.48503,1.4854,1.48502,1.4853,81400000.0
2005-07-04 04:31:00,1.48523,1.48536,1.48497,1.48521,36000000.0
2005-07-04 04:32:00,1.48528,1.48528,1.48478,1.48478,29500000.0
2005-07-04 04:33:00,1.48467,1.48476,1.48454,1.48473,35200000.0
2005-07-04 04:34:00,1.48488,1.48488,1.48468,1.48468,40000000.0
2005-07-04 04:35:00,1.48447,1.48448,1.48426,1.48426,52200000.0
2005-07-04 04:36:00,1.48444,1.4845,1.48374,1.48441,167600000.0
2005-07-04 04:37:00,1.48436,1.48463,1.48405,1.48435,153700000.0
2005-07-04 04:38:00,1.48454,1.48459,1.48447,1.48447,50600000.0
2005-07-04 04:39:00,1.48425,1.48441,1.48413,1.48413,96000001.0
2005-07-04 04:40:00,1.48407,1.48431,1.48407,1.48431,45500001.0
2005-07-04 04:41:00,1.48398,1.48423,1.48386,1.48404,39200000.0
2005-07-04 04:42:00,1.48378,1.48393,1.48367,1.48391,90000002.0
2005-07-04 04:43:00,1.48394,1.48394,1.48362,1.48362,57700000.0
2005-07-04 04:44:00,1.48374,1.48425,1.48369,1.48425,37200000.0
2005-07-04 04:45:00,1.48433,1.48465,1.48382,1.48459,27800000.0
2005-07-04 04:46:00,1.48454,1.48466,1.48454,1.48462,49000000.0
2005-07-04 04:47:00,1.48448,1.48486,1.48448,1.48483,77400000.0
2005-07-04 04:48:00,1.4845,1.48475,1.4845,1.48467,53600000.0
2005-07-04 04:49:00,1.48459,1.48469,1.48429,1.48429,69900000.0
2005-07-04 04:50:00,1.48487,1.48487,1.48448,1.48467,46600000.0
2005-07-04 04:51:00,1.48405,1.4841,1.48394,1.48394,44400001.0
2005-07-04 04:52:00,1.48394,1.48453,1.48394,1.48439,55300000.0
2005-07-04 04:53:00,1.48421,1.48482,1.48421,1.48462,47400000.0
2005-07-04 04:54:00,1.48445,1.48482,1.48438,1.48438,42900000.0
2005-07-04 04:55:00,1.48483,1.48503,1.48451,1.48503,33600000.0
2005-07-04 04:56:00,1.48488,1.48488,1.48462,1.48466,33700000.0
2005-07-04 04:57:00,1.48434,1.48485,1.48434,1.48438,30800000.0
2005-07-04 04:58:00,1.48441,1.48482,1.48441,1.48459,42200000.0
2005-07-04 04:59:00,1.48418,1.48445,1.48406,1.48421,103000000.0
2005-07-04 05:00:00,1.48462,1.48463,1.48445,1.48451,35200000.0
2005-07-04 05:01:00,1.4845,1.48475,1.4845,1.48475,37800000.0
2005-07-04 05:02:00,1.48463,1.48475,1.48444,1.48475,34700000.0
2005-07-04 05:03:00,1.48461,1.48491,1.48453,1.4848,172600000.0
2005-07-04 05:04:00,1.48478,1.48483,1.48464,1.48483,192100000.0
2005-07-04 05:05:00,1.48476,1.48476,1.48412,1.48412,168100000.0
2005-07-04 05:06:00,1.4842,1.48436,1.48413,1.48436,152800000.0
2005-07-04 05:07:00,1.48417,1.48455,1.48411,1.48431,280400001.0
2005-07-04 05:08:00,1.48449,1.48453,1.48425,1.48427,321600000.0
2005-07-04 05:09:00,1.48423,1.48459,1.48421,1.48428,226400000.0
2005-07-04 05:10:00,1.48421,1.48429,1.48409,1.48429,218200000.0
2005-07-04 05:11:00,1.48428,1.48445,1.48423,1.48423,168400002.0
2005-07-04 05:12:00,1.4842,1.48425,1.48415,1.48415,169600001.0
2005-07-04 05:13:00,1.4842,1.48445,1.4842,1.48425,179700000.0
2005-07-04 05:14:00,1.48408,1.48413,1.48403,1.48406,244500000.0
2005-07-04 05:15:00,1.4841,1.48443,1.48391,1.48442,43300000.0
2005-07-04 05:16:00,1.48437,1.48459,1.4843,1.4843,196700001.0
2005-07-04 05:17:00,1.4844,1.48477,1.48432,1.48474,175200001.0
2005-07-04 05:18:00,1.48493,1.48504,1.48477,1.48497,306200000.0
2005-07-04 05:19:00,1.48472,1.48511,1.4846,1.4846,286700002.0
2005-07-04 05:20:00,1.48448,1.48457,1.48429,1.48432,257400001.0
2005-07-04 05:21:00,1.48436,1.48487,1.48436,1.48478,355900003.0
2005-07-04 05:22:00,1.48482,1.48485,1.48467,1.48479,250900003.0
2005-07-04 05:23:00,1.4847,1.48471,1.48445,1.48445,165400003.0
2005-07-04 05:24:00,1.4842,1.48423,1.48415,1.48418,122600000.0
2005-07-04 05:25:00,1.4843,1.48443,1.48401,1.48408,253600000.0
2005-07-04 05:26:00,1.48411,1.48419,1.48408,1.48419,139900000.0
2005-07-04 05:27:00,1.48434,1.48434,1.48378,1.48384,185000001.0
2005-07-04 05:28:00,1.48423,1.48423,1.48363,1.48399,225500000.0
2005-07-04 05:29:00,1.48432,1.48436,1.484,1.48414,244300000.0
2005-07-04 05:30:00,1.48414,1.48434,1.48404,1.48406,169500000.0
2005-07-04 05:31:00,1.48409,1.48439,1.48406,1.48414,72100000.0
2005-07-04 05:32:00,1.4842,1.48436,1.48414,1.48415,166100001.0
2005-07-04 05:33:00,1.484,1.484,1.48377,1.48384,233300000.0
2005-07-04 05:34:00,1.48345,1.48382,1.48341,1.48347,218900000.0
2005-07-04 05:35:00,1.4837,1.48379,1.48363,1.48379,27600000.0
2005-07-04 05:36:00,1.48362,1.48387,1.48362,1.48385,220700000.0
2005-07-04 05:37:00,1.48391,1.48419,1.48391,1.4841,156000000.0
2005-07-04 05:38:00,1.48411,1.48432,1.48399,1.48424,173800000.0
2005-07-04 05:39:00,1.48419,1.48429,1.48409,1.48419,183800000.0
2005-07-04 05:40:00,1.48414,1.48435,1.48402,1.48426,234200000.0
2005-07-04 05:41:00,1.48422,1.48436,1.484,1.48407,111200000.0
2005-07-04 05:42:00,1.48416,1.48431,1.48407,1.48407,274200000.0
2005-07-04 05:43:00,1.48392,1.48392,1.48379,1.48379,82700000.0
2005-07-04 05:44:00,1.4837,1.48387,1.48362,1.48367,134700001.0
2005-07-04 05:45:00,1.4837,1.4839,1.48361,1.48361,128100000.0
2005-07-04 05:46:00,1.48364,1.48381,1.48357,1.48367,185600000.0
2005-07-04 05:47:00,1.48374,1.48389,1.48365,1.48376,263500001.0
2005-07-04 05:48:00,1.48354,1.48379,1.48349,1.48364,252300001.0
2005-07-04 05:49:00,1.48383,1.48414,1.4837,1.4837,170800001.0
2005-07-04 05:50:00,1.48369,1.48407,1.48368,1.48397,258300000.0
2005-07-04 05:51:00,1.48402,1.48402,1.48377,1.48379,178300001.0
2005-07-04 05:52:00,1.48389,1.48411,1.48384,1.48411,185700000.0
2005-07-04 05:53:00,1.48403,1.48411,1.48378,1.48378,88700000.0
2005-07-04 05:55:00,1.48393,1.48416,1.48382,1.48396,242500001.0
2005-07-04 05:56:00,1.48401,1.48418,1.48391,1.48394,122600000.0
2005-07-04 05:57:00,1.48393,1.48401,1.48391,1.48394,167700000.0
2005-07-04 05:58:00,1.48418,1.4844,1.48413,1.48413,143900000.0
2005-07-04 05:59:00,1.48421,1.48421,1.48395,1.48399,82000000.0
2005-07-04 06:00:00,1.48417,1.48424,1.48412,1.48422,262700001.0
2005-07-04 06:01:00,1.48431,1.48458,1.48431,1.48436,142000000.0
2005-07-04 06:02:00,1.48438,1.48472,1.48438,1.48442,246900000.0
2005-07-04 06:03:00,1.48459,1.48459,1.48412,1.48435,39400000.0
2005-07-04 06:04:00,1.48415,1.4842,1.4839,1.4842,190000001.0
2005-07-04 06:05:00,1.4843,1.48448,1.48427,1.48429,474800000.0
2005-07-04 06:06:00,1.48431,1.48446,1.48431,1.48439,102100000.0
2005-07-04 06:07:00,1.48438,1.48443,1.48414,1.4843,322500000.0
2005-07-04 06:08:00,1.48412,1.48432,1.48409,1.48428,603000001.0
2005-07-04 06:09:00,1.48429,1.48456,1.48421,1.48436,367900000.0
2005-07-04 06:10:00,1.48439,1.48441,1.48422,1.4843,294700000.0
2005-07-04 06:11:00,1.48424,1.4844,1.48418,1.48433,416300001.0
2005-07-04 06:12:00,1.48418,1.48443,1.48413,1.48438,277200000.0
2005-07-04 06:13:00,1.48434,1.48465,1.48434,1.48434,390600000.0
2005-07-04 06:14:00,1.48461,1.48476,1.48446,1.48455,367500000.0
2005-07-04 06:15:00,1.48453,1.48459,1.4844,1.48448,174500002.0
2005-07-04 06:16:00,1.48435,1.48452,1.48434,1.48452,225400000.0
2005-07-04 06:17:00,1.48434,1.48455,1.48434,1.48444,177900001.0
2005-07-04 06:18:00,1.4845,1.48487,1.4845,1.48452,257700000.0
2005-07-04 06:19:00,1.48456,1.48476,1.48456,1.48471,196500000.0
2005-07-04 06:20:00,1.48467,1.48482,1.48457,1.4846,269900001.0
2005-07-04 06:21:00,1.4847,1.48476,1.48454,1.48462,319400003.0
2005-07-04 06:22:00,1.48459,1.48486,1.48457,1.48471,319300001.0
2005-07-04 06:23:00,1.48462,1.48489,1.48462,1.48479,297900000.0
2005-07-04 06:24:00,1.48479,1.48494,1.48469,1.48482,357500001.0
2005-07-04 06:25:00,1.48492,1.48528,1.48492,1.48517,257200001.0
2005-07-04 06:26:00,1.48529,1.48536,1.48512,1.4852,324500001.0
2005-07-04 06:27:00,1.48505,1.48509,1.48494,1.48499,301500000.0
2005-07-04 06:28:00,1.485,1.48519,1.48493,1.48508,358200000.0
2005-07-04 06:29:00,1.48514,1.4853,1.4851,1.48513,85700000.0
2005-07-04 06:30:00,1.48514,1.48562,1.48514,1.4855,290300000.0
2005-07-04 06:31:00,1.4856,1.48567,1.48545,1.48551,138600001.0
2005-07-04 06:32:00,1.4856,1.48561,1.48542,1.48542,213500000.0
2005-07-04 06:33:00,1.48551,1.48559,1.48526,1.48528,268000001.0
2005-07-04 06:34:00,1.48511,1.48528,1.48508,1.48522,222900000.0
2005-07-04 06:35:00,1.48507,1.48529,1.48501,1.48515,152300001.0
2005-07-04 06:36:00,1.48517,1.48526,1.48516,1.48519,84300000.0
2005-07-04 06:37:00,1.48519,1.48527,1.48516,1.48521,211100000.0
2005-07-04 06:38:00,1.4854,1.4855,1.4851,1.4854,52200000.0
2005-07-04 06:39:00,1.48532,1.48539,1.48526,1.48539,52200000.0
2005-07-04 06:40:00,1.48534,1.48534,1.48501,1.48518,126200001.0
2005-07-04 06:41:00,1.48523,1.48542,1.48523,1.48537,152000000.0
2005-07-04 06:42:00,1.48542,1.48545,1.48522,1.48532,288600000.0
2005-07-04 06:43:00,1.48537,1.48551,1.48531,1.48541,144800000.0
2005-07-04 06:44:00,1.48545,1.48555,1.48536,1.48536,279400000.0
2005-07-04 06:46:00,1.48538,1.48545,1.48531,1.48538,226400000.0
2005-07-04 06:47:00,1.48538,1.48542,1.48521,1.4854,219200000.0
2005-07-04 06:48:00,1.48525,1.48545,1.48523,1.48536,41800001.0
2005-07-04 06:49:00,1.48531,1.48551,1.48519,1.48525,267000000.0
2005-07-04 06:50:00,1.48532,1.48546,1.48528,1.48533,31800000.0
2005-07-04 06:51:00,1.48553,1.48553,1.48511,1.48538,27100000.0
2005-07-04 06:52:00,1.48504,1.48504,1.48102,1.48102,235900000.0
2005-07-04 06:53:00,1.48111,1.48404,1.48111,1.48388,213200000.0
2005-07-04 06:54:00,1.48415,1.48449,1.48398,1.48427,472100002.0
2005-07-04 06:55:00,1.48441,1.48467,1.48437,1.48459,312000000.0
2005-07-04 06:56:00,1.48471,1.48471,1.48423,1.48423,41300000.0
2005-07-04 06:57:00,1.48424,1.48431,1.48413,1.48413,74300000.0
2005-07-04 06:58:00,1.48405,1.48421,1.48386,1.48421,202300000.0
2005-07-04 06:59:00,1.48431,1.48457,1.48423,1.48429,310800000.0
2005-07-04 07:00:00,1.48436,1.4844,1.48381,1.48403,141300000.0
2005-07-04 07:01:00,1.48383,1.48413,1.48377,1.48413,265200000.0
2005-07-04 07:02:00,1.48418,1.48433,1.48408,1.48418,363800002.0
2005-07-04 07:04:00,1.48421,1.48431,1.48413,1.48421,346700000.0
2005-07-04 07:05:00,1.48429,1.48429,1.4841,1.48419,138000001.0
2005-07-04 07:06:00,1.48428,1.48471,1.48419,1.48432,207700000.0
2005-07-04 07:07:00,1.48453,1.48453,1.4842,1.48449,159100000.0
2005-07-04 07:08:00,1.48464,1.48483,1.48458,1.48476,272200000.0
2005-07-04 07:09:00,1.48492,1.48492,1.48474,1.48478,226100001.0
2005-07-04 07:10:00,1.48483,1.48496,1.48472,1.48472,436200003.0
2005-07-04 07:11:00,1.48464,1.48496,1.48446,1.48471,333300000.0
2005-07-04 07:12:00,1.48454,1.48472,1.48446,1.48454,290600001.0
2005-07-04 07:13:00,1.485,1.4851,1.4849,1.485,525900000.0
2005-07-04 07:14:00,1.484,1.4841,1.48384,1.48403,525900000.0
2005-07-04 07:15:00,1.48425,1.48427,1.48395,1.48419,249100001.0
2005-07-04 07:16:00,1.48396,1.48404,1.48376,1.48385,191300000.0
2005-07-04 07:17:00,1.48379,1.48385,1.48354,1.48385,251800000.0
2005-07-04 07:18:00,1.48404,1.48429,1.48396,1.48425,452700001.0
2005-07-04 07:19:00,1.4842,1.48432,1.48403,1.48417,350500001.0
2005-07-04 07:20:00,1.48414,1.48419,1.48394,1.48407,509000004.0
2005-07-04 07:21:00,1.48396,1.48409,1.48389,1.48391,254200001.0
2005-07-04 07:22:00,1.48405,1.4845,1.48405,1.4845,304700000.0
2005-07-04 07:23:00,1.48465,1.48499,1.48462,1.4849,459100001.0
2005-07-04 07:24:00,1.48481,1.48514,1.48481,1.48503,314400001.0
2005-07-04 07:25:00,1.48488,1.48511,1.48482,1.48511,376000001.0
2005-07-04 07:26:00,1.48527,1.48542,1.4852,1.4854,305600000.0
2005-07-04 07:27:00,1.48515,1.4859,1.48487,1.4859,167200000.0
2005-07-04 07:28:00,1.48596,1.48606,1.48574,1.48574,252900000.0
2005-07-04 07:29:00,1.48569,1.48572,1.48547,1.48547,254300000.0
2005-07-04 07:30:00,1.48538,1.48543,1.48524,1.48527,517300005.0
2005-07-04 07:31:00,1.48521,1.48534,1.48499,1.48499,251600000.0
2005-07-04 07:32:00,1.48518,1.48529,1.48465,1.48529,472800000.0
2005-07-04 07:33:00,1.4855,1.48577,1.48538,1.48549,394400000.0
2005-07-04 07:34:00,1.48559,1.48576,1.48538,1.48576,271800000.0
2005-07-04 07:35:00,1.48572,1.48594,1.48572,1.48574,270200001.0
2005-07-04 07:36:00,1.48576,1.4859,1.48563,1.4859,392500003.0
2005-07-04 07:37:00,1.48593,1.48613,1.48578,1.48588,245500000.0
2005-07-04 07:38:00,1.48579,1.48599,1.48578,1.48599,30800000.0
2005-07-04 07:39:00,1.48592,1.48596,1.48576,1.48582,364500000.0
2005-07-04 07:40:00,1.48562,1.48574,1.48549,1.48557,321700000.0
2005-07-04 07:41:00,1.48555,1.48577,1.48549,1.48565,573600000.0
2005-07-04 07:42:00,1.48567,1.48585,1.48561,1.48569,326200002.0
2005-07-04 07:43:00,1.48566,1.48576,1.48546,1.48563,214500001.0
2005-07-04 07:44:00,1.48548,1.48548,1.48529,1.48533,400000002.0
2005-07-04 07:45:00,1.4855,1.48561,1.48531,1.48532,394400001.0
2005-07-04 07:46:00,1.48526,1.4854,1.48507,1.48509,398900000.0
2005-07-04 07:47:00,1.48515,1.48564,1.48515,1.4853,666100002.0
2005-07-04 07:48:00,1.4852,1.48564,1.4852,1.48548,795100003.0
2005-07-04 07:49:00,1.48559,1.48567,1.4854,1.48549,719400003.0
2005-07-04 07:50:00,1.48553,1.48576,1.48547,1.48561,612400000.0
2005-07-04 07:51:00,1.48571,1.48571,1.48535,1.48565,588000000.0
2005-07-04 07:52:00,1.48568,1.48588,1.48564,1.48585,494200004.0
2005-07-04 07:53:00,1.48583,1.48594,1.48552,1.48558,561400001.0
2005-07-04 07:54:00,1.48559,1.48569,1.48537,1.48538,348700000.0
2005-07-04 07:55:00,1.48528,1.48546,1.48511,1.48511,425300004.0
2005-07-04 07:56:00,1.48521,1.48558,1.48517,1.48545,714100002.0
2005-07-04 07:57:00,1.48548,1.48568,1.48536,1.48546,587600000.0
2005-07-04 07:58:00,1.48555,1.48572,1.48549,1.48556,759000002.0
2005-07-04 07:59:00,1.48561,1.48569,1.48544,1.48551,456900001.0
2005-07-04 08:00:00,1.48552,1.48555,1.48528,1.4855,378500000.0
2005-07-04 08:01:00,1.48542,1.48589,1.48539,1.48569,489800001.0
2005-07-04 08:02:00,1.4857,1.48579,1.48554,1.48567,245000000.0
2005-07-04 08:03:00,1.48552,1.48569,1.48527,1.48527,436800002.0
2005-07-04 08:04:00,1.48515,1.48531,1.48489,1.48489,427700000.0
2005-07-04 08:05:00,1.48491,1.48496,1.48468,1.48468,288100001.0
2005-07-04 08:06:00,1.48486,1.4849,1.48454,1.48474,687800000.0
2005-07-04 08:07:00,1.48466,1.4853,1.48466,1.48496,524000000.0
2005-07-04 08:08:00,1.48499,1.48517,1.48499,1.48507,401600000.0
2005-07-04 08:09:00,1.48512,1.48523,1.48492,1.48508,522600004.0
2005-07-04 08:10:00,1.48511,1.48535,1.48494,1.48527,625800003.0
2005-07-04 08:11:00,1.48503,1.48518,1.48479,1.48488,282100002.0
2005-07-04 08:12:00,1.48479,1.48493,1.48463,1.48486,366000000.0
2005-07-04 08:13:00,1.48491,1.48515,1.4849,1.48512,226100000.0
2005-07-04 08:14:00,1.48509,1.48521,1.48509,1.48511,95800000.0
2005-07-04 08:15:00,1.48506,1.48521,1.485,1.48512,329400000.0
2005-07-04 08:16:00,1.48499,1.48499,1.48403,1.48403,266400000.0
2005-07-04 08:17:00,1.48402,1.48415,1.48397,1.48405,293300002.0
2005-07-04 08:18:00,1.48402,1.48409,1.48375,1.48394,216700000.0
2005-07-04 08:19:00,1.48389,1.484,1.48379,1.48388,291900001.0
2005-07-04 08:20:00,1.48381,1.48467,1.48381,1.48434,299500001.0
2005-07-04 08:21:00,1.48432,1.48452,1.48422,1.48429,515000001.0
2005-07-04 08:22:00,1.48425,1.48448,1.48425,1.48447,329900001.0
2005-07-04 08:23:00,1.48505,1.4856,1.48505,1.4855,240000001.0
2005-07-04 08:24:00,1.48536,1.48554,1.48507,1.48526,479700002.0
2005-07-04 08:25:00,1.48529,1.48529,1.48489,1.48489,604800001.0
2005-07-04 08:26:00,1.48497,1.48523,1.48497,1.48512,322900000.0
2005-07-04 08:27:00,1.48502,1.4852,1.48492,1.48506,327700000.0
2005-07-04 08:28:00,1.48495,1.48513,1.48485,1.48504,550300001.0
2005-07-04 08:29:00,1.48497,1.48531,1.48491,1.48508,434600001.0
2005-07-04 08:30:00,1.4852,1.48537,1.48514,1.48526,389300000.0
2005-07-04 08:31:00,1.48559,1.48596,1.48559,1.48596,243400001.0
2005-07-04 08:32:00,1.48602,1.48618,1.48574,1.48574,292800000.0
2005-07-04 08:33:00,1.48568,1.48578,1.48564,1.48569,194000000.0
2005-07-04 08:34:00,1.4857,1.48611,1.48569,1.48585,608300001.0
2005-07-04 08:35:00,1.48607,1.4866,1.48607,1.48612,474500001.0
2005-07-04 08:36:00,1.48603,1.48667,1.48603,1.48651,398900000.0
2005-07-04 08:37:00,1.48624,1.48637,1.48583,1.48589,298300000.0
2005-07-04 08:38:00,1.48569,1.48569,1.48415,1.48489,376000003.0
2005-07-04 08:39:00,1.48496,1.48554,1.48439,1.48449,559200002.0
2005-07-04 08:40:00,1.48429,1.48547,1.48429,1.48469,300400000.0
2005-07-04 08:41:00,1.48502,1.48537,1.48497,1.48504,482800000.0
2005-07-04 08:42:00,1.48505,1.48505,1.48476,1.48488,410100000.0
2005-07-04 08:43:00,1.48495,1.48507,1.48479,1.48487,264400000.0
2005-07-04 08:44:00,1.48493,1.48592,1.48493,1.48559,376400000.0
2005-07-04 08:45:00,1.48578,1.48613,1.48573,1.4859,629000002.0
2005-07-04 08:46:00,1.48603,1.48629,1.48591,1.48594,662200000.0
2005-07-04 08:47:00,1.48605,1.4863,1.48594,1.48594,544400001.0
2005-07-04 08:48:00,1.48583,1.48604,1.48565,1.48573,347700001.0
2005-07-04 08:49:00,1.48557,1.48606,1.48557,1.48577,478000000.0
2005-07-04 08:50:00,1.4857,1.4857,1.48512,1.48544,557700000.0
2005-07-04 08:51:00,1.48532,1.48553,1.48477,1.48499,574700000.0
2005-07-04 08:52:00,1.48514,1.48563,1.48501,1.48553,568500001.0
2005-07-04 08:53:00,1.48588,1.48617,1.48531,1.48559,580900004.0
2005-07-04 08:54:00,1.48486,1.48607,1.48486,1.48562,684900001.0
2005-07-04 08:55:00,1.48568,1.48591,1.48539,1.48575,584900001.0
2005-07-04 08:56:00,1.48558,1.48571,1.48523,1.48548,555400001.0
2005-07-04 08:57:00,1.4855,1.48584,1.48526,1.48551,490600000.0
2005-07-04 08:58:00,1.48556,1.48569,1.4852,1.48533,496400001.0
2005-07-04 08:59:00,1.48508,1.48523,1.48492,1.4851,293900000.0
2005-07-04 09:00:00,1.48558,1.48566,1.48506,1.48506,486500001.0
2005-07-04 09:01:00,1.48504,1.4857,1.485,1.48516,381600002.0
2005-07-04 09:02:00,1.48499,1.48502,1.48462,1.48487,665800002.0
2005-07-04 09:03:00,1.48491,1.48511,1.4848,1.48485,571500002.0
2005-07-04 09:04:00,1.48529,1.48555,1.48513,1.48533,658700002.0
2005-07-04 09:05:00,1.4854,1.48553,1.48525,1.48551,560700001.0
2005-07-04 09:06:00,1.48543,1.48566,1.48519,1.48537,618600001.0
2005-07-04 09:07:00,1.48515,1.4852,1.48471,1.48473,295400000.0
2005-07-04 09:08:00,1.48462,1.48472,1.48459,1.48464,221500000.0
2005-07-04 09:09:00,1.48472,1.48487,1.48459,1.48473,252300000.0
2005-07-04 09:10:00,1.48432,1.48432,1.48401,1.48402,363000003.0
2005-07-04 09:11:00,1.48398,1.48433,1.4838,1.48398,576800001.0
2005-07-04 09:12:00,1.48395,1.4841,1.4838,1.48383,433200000.0
2005-07-04 09:13:00,1.48391,1.48416,1.48372,1.48377,516600000.0
2005-07-04 09:14:00,1.48376,1.48396,1.48372,1.48373,334500001.0
2005-07-04 09:15:00,1.48357,1.48387,1.48349,1.48387,422400001.0
2005-07-04 09:16:00,1.48384,1.48404,1.48368,1.48376,502900002.0
2005-07-04 09:17:00,1.48344,1.48365,1.48339,1.4836,531700000.0
2005-07-04 09:18:00,1.48369,1.48428,1.48369,1.48428,182800001.0
2005-07-04 09:19:00,1.48442,1.48469,1.48433,1.48441,501000001.0
2005-07-04 09:20:00,1.48435,1.48449,1.48427,1.48428,240200000.0
2005-07-04 09:21:00,1.4841,1.4845,1.484,1.4844,337000000.0
2005-07-04 09:22:00,1.48442,1.48442,1.48414,1.48414,337000000.0
2005-07-04 09:23:00,1.4841,1.48417,1.4839,1.484,355100000.0
2005-07-04 09:24:00,1.48413,1.48418,1.48383,1.48394,287000000.0
2005-07-04 09:25:00,1.48404,1.48439,1.48389,1.48439,430700001.0
2005-07-04 09:27:00,1.48439,1.48466,1.48433,1.48444,364300002.0
2005-07-04 09:28:00,1.48462,1.48488,1.48445,1.48464,488200001.0
2005-07-04 09:29:00,1.48466,1.48484,1.48454,1.48475,477500001.0
2005-07-04 09:30:00,1.48471,1.48487,1.48445,1.48453,701100002.0
2005-07-04 09:31:00,1.48463,1.48518,1.48463,1.48491,373000002.0
2005-07-04 09:32:00,1.48493,1.48502,1.48466,1.48466,380300000.0
2005-07-04 09:33:00,1.48459,1.48488,1.48448,1.48453,262800001.0
2005-07-04 09:34:00,1.48458,1.48458,1.48407,1.48411,439900000.0
2005-07-04 09:35:00,1.48413,1.48431,1.48406,1.4841,242100000.0
2005-07-04 09:36:00,1.48427,1.48498,1.48415,1.48495,448300003.0
2005-07-04 09:37:00,1.4849,1.48514,1.48456,1.48482,420000000.0
2005-07-04 09:38:00,1.48466,1.48497,1.48466,1.48489,370800000.0
2005-07-04 09:39:00,1.48498,1.48513,1.48492,1.48498,393600000.0
2005-07-04 09:40:00,1.48486,1.48486,1.48449,1.48449,412600003.0
2005-07-04 09:41:00,1.48451,1.48463,1.48444,1.48448,471900001.0
2005-07-04 09:42:00,1.48453,1.48491,1.48446,1.48458,496900003.0
2005-07-04 09:43:00,1.48465,1.48467,1.48435,1.48457,235900000.0
2005-07-04 09:44:00,1.4844,1.48458,1.48418,1.48419,458900003.0
2005-07-04 09:45:00,1.48457,1.4847,1.48438,1.48461,546400002.0
2005-07-04 09:46:00,1.48445,1.48454,1.48429,1.48433,338100001.0
2005-07-04 09:47:00,1.48431,1.48442,1.48416,1.48437,450600000.0
2005-07-04 09:48:00,1.48444,1.48461,1.48435,1.48444,364800001.0
2005-07-04 09:49:00,1.48442,1.4846,1.48407,1.48419,569100001.0
2005-07-04 09:50:00,1.48389,1.48415,1.48387,1.48407,462300000.0
2005-07-04 09:51:00,1.48383,1.48403,1.48367,1.48373,453300002.0
2005-07-04 09:52:00,1.48361,1.48379,1.48323,1.48323,512800005.0
2005-07-04 09:53:00,1.48299,1.48357,1.48298,1.48345,358800001.0
2005-07-04 09:54:00,1.4834,1.48368,1.48337,1.48347,558800001.0
2005-07-04 09:55:00,1.48341,1.48353,1.4832,1.48341,581900000.0
2005-07-04 09:56:00,1.48352,1.48374,1.48352,1.48374,348000001.0
2005-07-04 09:57:00,1.48362,1.48366,1.48341,1.48345,550600001.0
2005-07-04 09:58:00,1.48355,1.48363,1.48335,1.4834,804500002.0
2005-07-04 09:59:00,1.48374,1.48391,1.48352,1.48391,619700002.0
2005-07-04 10:00:00,1.48374,1.48385,1.48362,1.48366,252400002.0
2005-07-04 10:01:00,1.48377,1.48402,1.4836,1.48377,682800002.0
2005-07-04 10:02:00,1.48385,1.48406,1.48374,1.48394,618100001.0
2005-07-04 10:03:00,1.48395,1.48423,1.4839,1.4841,450200001.0
2005-07-04 10:04:00,1.48401,1.48401,1.48356,1.48371,460900002.0
2005-07-04 10:05:00,1.48325,1.48341,1.48322,1.48326,414400002.0
2005-07-04 10:06:00,1.48325,1.48352,1.48314,1.48319,534200000.0
2005-07-04 10:07:00,1.48279,1.4832,1.48279,1.48295,507400001.0
2005-07-04 10:08:00,1.48265,1.48278,1.4824,1.48251,514700001.0
2005-07-04 10:09:00,1.48269,1.48275,1.48233,1.48269,481800000.0
2005-07-04 10:10:00,1.48266,1.48286,1.48253,1.48286,383500000.0
2005-07-04 10:11:00,1.48293,1.48293,1.48269,1.48287,399900002.0
2005-07-04 10:12:00,1.4829,1.48302,1.48278,1.48292,492400001.0
2005-07-04 10:13:00,1.48307,1.48307,1.48281,1.48292,507700003.0
2005-07-04 10:14:00,1.48294,1.4833,1.48294,1.48319,571900000.0
2005-07-04 10:15:00,1.4833,1.48353,1.48321,1.48321,442200003.0
2005-07-04 10:16:00,1.48309,1.48315,1.48292,1.48307,400800001.0
2005-07-04 10:17:00,1.48304,1.48322,1.48279,1.48293,368200002.0
2005-07-04 10:18:00,1.4829,1.48312,1.48289,1.48292,413300000.0
2005-07-04 10:19:00,1.48299,1.48307,1.48292,1.48307,311000000.0
2005-07-04 10:20:00,1.48313,1.48319,1.48292,1.48304,530500002.0
2005-07-04 10:21:00,1.48291,1.48312,1.48281,1.48283,391200001.0
2005-07-04 10:22:00,1.48276,1.48292,1.48258,1.48267,323800000.0
2005-07-04 10:23:00,1.48227,1.48243,1.48191,1.48196,521900001.0
2005-07-04 10:24:00,1.48205,1.48206,1.4816,1.48187,426800000.0
2005-07-04 10:25:00,1.48202,1.48232,1.48188,1.48219,409900001.0
2005-07-04 10:26:00,1.48213,1.48242,1.48204,1.48231,538400002.0
2005-07-04 10:27:00,1.48235,1.48241,1.48217,1.48237,471200001.0
2005-07-04 10:28:00,1.48246,1.48255,1.48226,1.48244,734400002.0
2005-07-04 10:29:00,1.48256,1.48265,1.48214,1.48214,596400003.0
2005-07-04 10:30:00,1.48204,1.48204,1.48166,1.48178,724800003.0
2005-07-04 10:31:00,1.48145,1.48207,1.48143,1.4818,578800002.0
2005-07-04 10:32:00,1.48192,1.48227,1.48192,1.482,500100001.0
2005-07-04 10:33:00,1.48233,1.48254,1.48218,1.48254,445600000.0
2005-07-04 10:34:00,1.48262,1.48309,1.48262,1.48309,416100000.0
2005-07-04 10:35:00,1.4834,1.48364,1.48333,1.48349,465100000.0
2005-07-04 10:36:00,1.48349,1.4837,1.48334,1.48352,520600002.0
2005-07-04 10:37:00,1.48367,1.48407,1.48365,1.48402,550400002.0
2005-07-04 10:38:00,1.48399,1.48414,1.48384,1.48384,422800000.0
2005-07-04 10:39:00,1.48382,1.48395,1.48357,1.48364,417000000.0
2005-07-04 10:40:00,1.48346,1.48346,1.48302,1.48331,316900000.0
2005-07-04 10:41:00,1.48362,1.48368,1.48321,1.48352,658000003.0
2005-07-04 10:42:00,1.4838,1.48387,1.48363,1.48369,385500001.0
2005-07-04 10:43:00,1.48367,1.48367,1.48328,1.48329,494700003.0
2005-07-04 10:44:00,1.48339,1.48345,1.48298,1.4833,628200001.0
2005-07-04 10:45:00,1.48337,1.48358,1.48324,1.48353,580300002.0
2005-07-04 10:46:00,1.48379,1.48379,1.48337,1.48366,309700000.0
2005-07-04 10:47:00,1.48353,1.48365,1.48329,1.48339,436900002.0
2005-07-04 10:48:00,1.48354,1.48372,1.48347,1.48354,552500001.0
2005-07-04 10:49:00,1.48368,1.48394,1.48365,1.48385,399300000.0
2005-07-04 10:50:00,1.48373,1.48394,1.4835,1.48376,539500001.0
2005-07-04 10:51:00,1.48357,1.48391,1.48351,1.4838,468500000.0
2005-07-04 10:52:00,1.48369,1.48387,1.48361,1.48374,317900000.0
2005-07-04 10:53:00,1.48371,1.48387,1.48366,1.48379,368400001.0
2005-07-04 10:54:00,1.48387,1.48404,1.48375,1.48397,443300000.0
2005-07-04 10:55:00,1.48405,1.48422,1.48394,1.48406,415200000.0
2005-07-04 10:56:00,1.48423,1.48433,1.48404,1.48418,482700000.0
2005-07-04 10:57:00,1.484,1.4841,1.4839,1.484,486800000.0
2005-07-04 10:58:00,1.48412,1.48412,1.48373,1.48388,486800000.0
2005-07-04 10:59:00,1.48373,1.48413,1.4837,1.48376,746100001.0
2005-07-04 11:00:00,1.48374,1.48388,1.4836,1.48367,535100003.0
2005-07-04 11:01:00,1.48337,1.48365,1.48328,1.48346,579600002.0
2005-07-04 11:02:00,1.48344,1.4835,1.48323,1.48328,519200001.0
2005-07-04 11:03:00,1.48321,1.48333,1.48304,1.48304,216300000.0
2005-07-04 11:04:00,1.48306,1.48317,1.48275,1.48276,605100002.0
2005-07-04 11:05:00,1.48284,1.48304,1.48264,1.48285,437300001.0
2005-07-04 11:06:00,1.48288,1.48312,1.48275,1.48285,698300003.0
2005-07-04 11:07:00,1.48272,1.48294,1.48272,1.4828,230900001.0
2005-07-04 11:08:00,1.48273,1.48273,1.48198,1.48198,297300000.0
2005-07-04 11:09:00,1.48219,1.48239,1.48213,1.48224,419400002.0
2005-07-04 11:10:00,1.48227,1.48237,1.48214,1.48226,475900001.0
2005-07-04 11:11:00,1.48222,1.48267,1.48217,1.48232,528400000.0
2005-07-04 11:12:00,1.48249,1.48279,1.48245,1.48279,544100000.0
2005-07-04 11:13:00,1.48278,1.4831,1.48278,1.48299,362500002.0
2005-07-04 11:14:00,1.48298,1.48302,1.48272,1.48276,485700002.0
2005-07-04 11:15:00,1.48278,1.48299,1.48271,1.48284,458200001.0
2005-07-04 11:16:00,1.48303,1.4831,1.48278,1.48289,495900002.0
2005-07-04 11:17:00,1.48288,1.48305,1.48278,1.48289,425300000.0
2005-07-04 11:18:00,1.48278,1.48294,1.48254,1.48261,373300001.0
2005-07-04 11:19:00,1.48261,1.48278,1.48256,1.48263,359100001.0
2005-07-04 11:20:00,1.48268,1.48288,1.48258,1.48263,584100000.0
2005-07-04 11:21:00,1.48281,1.48292,1.48254,1.48273,517400000.0
2005-07-04 11:22:00,1.48244,1.48279,1.4824,1.48258,602400000.0
2005-07-04 11:23:00,1.48255,1.48274,1.48231,1.48236,546400001.0
2005-07-04 11:24:00,1.48271,1.48287,1.48263,1.48276,397500001.0
2005-07-04 11:25:00,1.48277,1.48277,1.48254,1.48262,424700001.0
2005-07-04 11:26:00,1.48266,1.48266,1.48236,1.4824,589400002.0
2005-07-04 11:27:00,1.48249,1.48261,1.48226,1.48241,553200000.0
2005-07-04 11:28:00,1.48256,1.48256,1.4821,1.48223,361000000.0
2005-07-04 11:29:00,1.48217,1.48231,1.48194,1.48228,530200002.0
2005-07-04 11:30:00,1.48251,1.4827,1.48244,1.48261,541300001.0
2005-07-04 11:31:00,1.48245,1.48257,1.48198,1.48198,534700001.0
2005-07-04 11:32:00,1.48171,1.48183,1.48146,1.48166,457100002.0
2005-07-04 11:33:00,1.48174,1.48206,1.48174,1.48198,529300000.0
2005-07-04 11:34:00,1.48191,1.48192,1.48139,1.48142,617200001.0
2005-07-04 11:35:00,1.48187,1.48213,1.4818,1.48189,592200000.0
2005-07-04 11:36:00,1.48185,1.48204,1.48182,1.48203,496200000.0
2005-07-04 11:37:00,1.48203,1.48221,1.48176,1.48219,504100000.0
2005-07-04 11:38:00,1.48223,1.4825,1.48149,1.48168,506000002.0
2005-07-04 11:39:00,1.48169,1.48202,1.48142,1.48149,683900003.0
2005-07-04 11:40:00,1.4816,1.4819,1.4815,1.48174,730900005.0
2005-07-04 11:41:00,1.48186,1.482,1.48159,1.48169,817500002.0
2005-07-04 11:42:00,1.48182,1.48183,1.48151,1.48169,639900000.0
2005-07-04 11:43:00,1.48159,1.48185,1.48159,1.48165,534300001.0
2005-07-04 11:44:00,1.48187,1.4824,1.48187,1.48213,590500000.0
2005-07-04 11:45:00,1.48234,1.48256,1.48224,1.48237,587300001.0
2005-07-04 11:46:00,1.48232,1.48247,1.48228,1.48239,506700004.0
2005-07-04 11:47:00,1.48233,1.48255,1.48213,1.48222,449000000.0
2005-07-04 11:48:00,1.48215,1.48241,1.48208,1.48224,541100003.0
2005-07-04 11:49:00,1.48214,1.48237,1.48168,1.48168,382900000.0
2005-07-04 11:50:00,1.48165,1.48171,1.4814,1.48163,354000000.0
2005-07-04 11:51:00,1.48159,1.48177,1.48157,1.48168,182000001.0
2005-07-04 11:52:00,1.48181,1.48223,1.48181,1.48223,220100000.0
2005-07-04 11:53:00,1.48227,1.48245,1.48219,1.48239,207600000.0
2005-07-04 11:54:00,1.48241,1.48246,1.48182,1.4822,348000001.0
2005-07-04 11:55:00,1.48226,1.4825,1.48226,1.48249,549400002.0
2005-07-04 11:56:00,1.48257,1.48281,1.48245,1.48274,444500001.0
2005-07-04 11:57:00,1.48276,1.48291,1.48243,1.48272,550500001.0
2005-07-04 11:58:00,1.48276,1.4829,1.4826,1.48262,422800000.0
2005-07-04 11:59:00,1.48246,1.48268,1.48235,1.4824,427900001.0
2005-07-04 12:00:00,1.48261,1.48271,1.48244,1.48261,516400002.0
2005-07-04 12:01:00,1.48245,1.48269,1.48241,1.4826,417600001.0
2005-07-04 12:02:00,1.48261,1.48281,1.48258,1.48276,354500001.0
2005-07-04 12:03:00,1.48288,1.48296,1.48269,1.48296,386800001.0
2005-07-04 12:04:00,1.48286,1.48293,1.48268,1.48278,440100000.0
2005-07-04 12:05:00,1.48285,1.48285,1.48252,1.48265,402500002.0
2005-07-04 12:06:00,1.48251,1.48282,1.48247,1.4827,402800001.0
2005-07-04 12:07:00,1.48259,1.48298,1.48259,1.4829,362800001.0
2005-07-04 12:08:00,1.48297,1.48335,1.48297,1.48308,460500000.0
2005-07-04 12:09:00,1.48314,1.48322,1.48294,1.48316,451300003.0
2005-07-04 12:10:00,1.48328,1.48347,1.48303,1.48339,355600000.0
2005-07-04 12:11:00,1.48339,1.48367,1.48331,1.48352,252900000.0
2005-07-04 12:12:00,1.48357,1.48375,1.48346,1.48375,259600001.0
2005-07-04 12:13:00,1.48375,1.48408,1.48375,1.48383,502900002.0
2005-07-04 12:14:00,1.4837,1.48386,1.48347,1.48355,607000001.0
2005-07-04 12:15:00,1.48336,1.48353,1.48325,1.48331,369700003.0
2005-07-04 12:16:00,1.48322,1.48334,1.48311,1.48331,422200000.0
2005-07-04 12:17:00,1.48327,1.48328,1.48316,1.48319,234500001.0
2005-07-04 12:18:00,1.48324,1.48324,1.48255,1.48255,343500000.0
2005-07-04 12:19:00,1.48173,1.48173,1.48068,1.48068,480300000.0
2005-07-04 12:20:00,1.48044,1.48107,1.48044,1.48107,411900000.0
2005-07-04 12:21:00,1.48097,1.4814,1.4809,1.48106,408900001.0
2005-07-04 12:22:00,1.4809,1.48103,1.47994,1.48028,313200000.0
2005-07-04 12:23:00,1.4803,1.48104,1.4803,1.48104,398800001.0
2005-07-04 12:24:00,1.48087,1.48135,1.48078,1.48104,650800002.0
2005-07-04 12:25:00,1.4813,1.48157,1.48119,1.48135,386600001.0
2005-07-04 12:26:00,1.48132,1.48151,1.48123,1.48144,431300000.0
2005-07-04 12:27:00,1.48151,1.48158,1.48137,1.48137,458500000.0
2005-07-04 12:28:00,1.48146,1.4817,1.48127,1.4817,497200000.0
2005-07-04 12:29:00,1.48182,1.48213,1.48181,1.48194,700900000.0
2005-07-04 12:30:00,1.48182,1.48182,1.48063,1.48063,543900001.0
2005-07-04 12:31:00,1.48066,1.48125,1.48066,1.48099,668500001.0
2005-07-04 12:32:00,1.48101,1.48155,1.481,1.48144,612200002.0
2005-07-04 12:33:00,1.48139,1.48144,1.48108,1.48108,44200000.0
2005-07-04 12:34:00,1.48071,1.48095,1.48051,1.48059,676700003.0
2005-07-04 12:35:00,1.48078,1.4808,1.48044,1.48044,643400002.0
2005-07-04 12:36:00,1.48028,1.48066,1.48027,1.48046,438200000.0
2005-07-04 12:37:00,1.48056,1.48076,1.48053,1.48069,500400000.0
2005-07-04 12:38:00,1.48076,1.48096,1.48063,1.4808,713400002.0
2005-07-04 12:39:00,1.48067,1.48084,1.48055,1.48073,470500000.0
2005-07-04 12:40:00,1.48073,1.48082,1.4806,1.48066,530900001.0
2005-07-04 12:41:00,1.48061,1.48085,1.48059,1.48064,214800000.0
2005-07-04 12:42:00,1.48063,1.48083,1.48058,1.48065,391700000.0
2005-07-04 12:43:00,1.48037,1.48078,1.48035,1.48078,443300001.0
2005-07-04 12:44:00,1.4807,1.48083,1.48055,1.48075,401900000.0
2005-07-04 12:45:00,1.48074,1.48093,1.48055,1.48078,491800003.0
2005-07-04 12:46:00,1.48064,1.48078,1.48059,1.48077,480700002.0
2005-07-04 12:47:00,1.4807,1.48091,1.4806,1.48091,378600002.0
2005-07-04 12:48:00,1.48078,1.4809,1.48049,1.48049,451800002.0
2005-07-04 12:49:00,1.48052,1.48063,1.48039,1.48046,551500002.0
2005-07-04 12:50:00,1.48043,1.48054,1.48005,1.48008,466000000.0
2005-07-04 12:51:00,1.4799,1.48023,1.47987,1.47998,438600001.0
2005-07-04 12:52:00,1.48001,1.48015,1.47986,1.48013,319800000.0
2005-07-04 12:53:00,1.48022,1.4805,1.48013,1.48048,250600000.0
2005-07-04 12:54:00,1.48042,1.48074,1.48024,1.48052,420700000.0
2005-07-04 12:55:00,1.48054,1.48081,1.4804,1.48056,492700001.0
2005-07-04 12:56:00,1.48053,1.48053,1.48008,1.48016,429600003.0
2005-07-04 12:57:00,1.48024,1.48041,1.47997,1.48016,521900001.0
2005-07-04 12:58:00,1.48034,1.48039,1.48017,1.48025,353900000.0
2005-07-04 12:59:00,1.48031,1.48064,1.4801,1.48051,682100001.0
2005-07-04 13:00:00,1.48082,1.48082,1.48046,1.48047,198400000.0
2005-07-04 13:01:00,1.4808,1.4811,1.4805,1.4809,42400000.0
2005-07-04 13:02:00,1.4805,1.4808,1.4803,1.4804,42400000.0
2005-07-04 13:03:00,1.4803,1.4806,1.4802,1.4803,42400000.0
2005-07-04 13:04:00,1.4804,1.4806,1.48,1.4803,42400000.0
2005-07-04 13:05:00,1.4804,1.4805,1.4799,1.48,42400000.0
2005-07-04 13:06:00,1.4799,1.4801,1.4797,1.4799,42400000.0
2005-07-04 13:07:00,1.4798,1.4799,1.4793,1.4795,42400000.0
2005-07-04 13:08:00,1.4794,1.4799,1.4793,1.4798,42400000.0
2005-07-04 13:09:00,1.48,1.4805,1.4797,1.4802,42400000.0
2005-07-04 13:10:00,1.4804,1.4807,1.48,1.4806,42400000.0
2005-07-04 13:11:00,1.4805,1.4806,1.4797,1.4801,42400000.0
2005-07-04 13:12:00,1.48,1.4805,1.4799,1.4804,42400000.0
2005-07-04 13:13:00,1.4805,1.481,1.4803,1.4809,42400000.0
2005-07-04 13:14:00,1.481,1.4812,1.4805,1.4806,42400000.0
2005-07-04 13:15:00,1.4807,1.4811,1.4805,1.481,42400000.0
2005-07-04 13:16:00,1.4811,1.4812,1.481,1.4811,42400000.0
2005-07-04 13:17:00,1.481,1.4813,1.4808,1.4812,42400000.0
2005-07-04 13:18:00,1.4814,1.4815,1.4811,1.4814,42400000.0
2005-07-04 13:19:00,1.4812,1.4813,1.4809,1.481,42400000.0
2005-07-04 13:20:00,1.4811,1.4812,1.4808,1.481,42400000.0
2005-07-04 13:21:00,1.4811,1.4812,1.4809,1.4811,42400000.0
2005-07-04 13:22:00,1.4812,1.4813,1.481,1.4811,42400000.0
2005-07-04 13:23:00,1.481,1.4813,1.4809,1.4811,42400000.0
2005-07-04 13:24:00,1.481,1.4813,1.4809,1.4812,42400000.0
2005-07-04 13:25:00,1.4811,1.4813,1.4809,1.4811,42400000.0
2005-07-04 13:26:00,1.481,1.4812,1.4809,1.4811,42400000.0
2005-07-04 13:27:00,1.4812,1.4816,1.4809,1.481,42400000.0
2005-07-04 13:28:00,1.4811,1.4812,1.4809,1.4811,42400000.0
2005-07-04 13:29:00,1.4812,1.4813,1.4811,1.4812,42400000.0
2005-07-04 13:30:00,1.4811,1.4812,1.4805,1.4806,42400000.0
2005-07-04 13:31:00,1.4808,1.481,1.4807,1.4809,42400000.0
2005-07-04 13:32:00,1.4808,1.481,1.4807,1.4808,42400000.0
2005-07-04 13:33:00,1.4809,1.481,1.4807,1.4808,42400000.0
2005-07-04 13:34:00,1.4805,1.481,1.4804,1.4809,42400000.0
2005-07-04 13:35:00,1.4808,1.4809,1.4805,1.4806,42400000.0
2005-07-04 13:36:00,1.4805,1.4806,1.4803,1.4805,42400000.0
2005-07-04 13:37:00,1.4804,1.4806,1.4803,1.4805,42400000.0
2005-07-04 13:38:00,1.4801,1.4802,1.4799,1.48,42400000.0
2005-07-04 13:39:00,1.4801,1.4802,1.4792,1.4796,42400000.0
2005-07-04 13:40:00,1.4798,1.48,1.4797,1.4799,42400000.0
2005-07-04 13:41:00,1.48,1.4801,1.4797,1.4799,42400000.0
2005-07-04 13:42:00,1.48,1.4802,1.4797,1.4799,42400000.0
2005-07-04 13:43:00,1.48,1.4804,1.4799,1.4801,42400000.0
2005-07-04 13:44:00,1.48,1.4801,1.4798,1.48,42400000.0
2005-07-04 13:45:00,1.4801,1.4802,1.4799,1.48,42400000.0
2005-07-04 13:46:00,1.4801,1.4802,1.4799,1.4801,42400000.0
2005-07-04 13:47:00,1.48,1.4802,1.4799,1.4801,42400000.0
2005-07-04 13:48:00,1.48,1.4802,1.4799,1.48,42400000.0
2005-07-04 13:49:00,1.4801,1.4802,1.4799,1.48,42400000.0
2005-07-04 13:50:00,1.4799,1.4801,1.4793,1.4794,42400000.0
2005-07-04 13:51:00,1.4793,1.4794,1.479,1.4791,42400000.0
2005-07-04 13:52:00,1.4789,1.4793,1.4787,1.4791,42400000.0
2005-07-04 13:53:00,1.4789,1.479,1.4785,1.4786,42400000.0
2005-07-04 13:54:00,1.4787,1.4788,1.478,1.4782,42400000.0
2005-07-04 13:55:00,1.4781,1.4783,1.4776,1.4781,42400000.0
2005-07-04 13:56:00,1.478,1.4783,1.4776,1.478,42400000.0
2005-07-04 13:57:00,1.4781,1.4782,1.4773,1.4777,42400000.0
2005-07-04 13:58:00,1.478,1.4782,1.4773,1.4774,42400000.0
2005-07-04 13:59:00,1.4775,1.4776,1.477,1.4773,42400000.0
2005-07-04 14:00:00,1.4771,1.4785,1.477,1.478,42400000.0
2005-07-04 14:01:00,1.4781,1.4795,1.478,1.4789,42400000.0
2005-07-04 14:02:00,1.4787,1.4791,1.4785,1.4786,42400000.0
2005-07-04 14:03:00,1.4785,1.4788,1.4783,1.4786,42400000.0
2005-07-04 14:04:00,1.4783,1.4784,1.4779,1.4782,42400000.0
2005-07-04 14:05:00,1.4781,1.4783,1.4779,1.4782,42400000.0
2005-07-04 14:06:00,1.4781,1.4788,1.4779,1.4787,42400000.0
2005-07-04 14:07:00,1.4786,1.479,1.4785,1.4788,42400000.0
2005-07-04 14:08:00,1.4789,1.479,1.4783,1.4784,42400000.0
2005-07-04 14:09:00,1.4783,1.4785,1.4782,1.4783,42400000.0
2005-07-04 14:10:00,1.4784,1.4785,1.4781,1.4782,42400000.0
2005-07-04 14:11:00,1.4783,1.4784,1.4782,1.4783,42400000.0
2005-07-04 14:12:00,1.4782,1.4783,1.4776,1.4777,42400000.0
2005-07-04 14:13:00,1.4776,1.4785,1.4775,1.4783,42400000.0
2005-07-04 14:14:00,1.4782,1.4789,1.4781,1.4788,42400000.0
2005-07-04 14:15:00,1.4787,1.4789,1.4775,1.4776,42400000.0
2005-07-04 14:16:00,1.4777,1.4782,1.4775,1.4777,42400000.0
2005-07-04 14:17:00,1.4778,1.4784,1.4777,1.4778,42400000.0
2005-07-04 14:18:00,1.4781,1.4786,1.478,1.4785,42400000.0
2005-07-04 14:19:00,1.4784,1.4786,1.4781,1.4784,42400000.0
2005-07-04 14:20:00,1.4785,1.4789,1.4782,1.4784,42400000.0
2005-07-04 14:21:00,1.4783,1.4785,1.4781,1.4784,42400000.0
2005-07-04 14:22:00,1.4783,1.4786,1.4782,1.4784,42400000.0
2005-07-04 14:23:00,1.4785,1.4788,1.4783,1.4787,42400000.0
2005-07-04 14:24:00,1.4788,1.4789,1.4783,1.4787,42400000.0
2005-07-04 14:25:00,1.4788,1.4789,1.4784,1.4787,42400000.0
2005-07-04 14:26:00,1.4788,1.479,1.4784,1.4789,42400000.0
2005-07-04 14:27:00,1.479,1.4791,1.4789,1.479,42400000.0
2005-07-04 14:28:00,1.4792,1.4793,1.4787,1.4788,42400000.0
2005-07-04 14:29:00,1.4787,1.4794,1.4786,1.4793,42400000.0
2005-07-04 14:30:00,1.4792,1.4796,1.4791,1.4792,42400000.0
2005-07-04 14:31:00,1.4794,1.4796,1.4791,1.4795,42400000.0
2005-07-04 14:32:00,1.4793,1.4797,1.4792,1.4793,42400000.0
2005-07-04 14:33:00,1.4791,1.4795,1.479,1.4794,42400000.0
2005-07-04 14:34:00,1.4793,1.4794,1.4787,1.4788,42400000.0
2005-07-04 14:35:00,1.4789,1.4791,1.4787,1.4789,42400000.0
2005-07-04 14:36:00,1.4791,1.4794,1.4788,1.4793,42400000.0
2005-07-04 14:37:00,1.4794,1.4795,1.4786,1.4788,42400000.0
2005-07-04 14:38:00,1.4787,1.4791,1.4786,1.479,42400000.0
2005-07-04 14:39:00,1.4792,1.4793,1.4789,1.4792,42400000.0
2005-07-04 14:40:00,1.479,1.4799,1.4789,1.4798,42400000.0
2005-07-04 14:41:00,1.48,1.4802,1.4795,1.4798,42400000.0
2005-07-04 14:42:00,1.4796,1.4805,1.4795,1.4801,42400000.0
2005-07-04 14:43:00,1.4804,1.4807,1.4803,1.4806,42400000.0
2005-07-04 14:44:00,1.4805,1.4806,1.4804,1.4805,42400000.0
2005-07-04 14:45:00,1.4804,1.4806,1.4799,1.4801,42400000.0
2005-07-04 14:46:00,1.48,1.4801,1.4797,1.4798,42400000.0
2005-07-04 14:47:00,1.4796,1.4799,1.4795,1.4798,42400000.0
2005-07-04 14:48:00,1.4796,1.4799,1.4795,1.4796,42400000.0
2005-07-04 14:49:00,1.4798,1.4799,1.4792,1.4794,42400000.0
2005-07-04 14:50:00,1.4798,1.4802,1.4795,1.48,42400000.0
2005-07-04 14:51:00,1.4801,1.4802,1.48,1.4801,42400000.0
2005-07-04 14:52:00,1.4802,1.4803,1.48,1.4801,42400000.0
2005-07-04 14:53:00,1.4802,1.4807,1.4799,1.4801,42400000.0
2005-07-04 14:55:00,1.48,1.4805,1.4799,1.4804,42400000.0
2005-07-04 14:56:00,1.4801,1.4805,1.48,1.4801,42400000.0
2005-07-04 14:57:00,1.4804,1.4805,1.4799,1.4801,42400000.0
2005-07-04 14:58:00,1.48,1.4802,1.4799,1.4801,42400000.0
2005-07-04 14:59:00,1.48,1.4809,1.4799,1.4805,42400000.0
2005-07-04 15:00:00,1.4804,1.4805,1.48,1.4804,42400000.0
2005-07-04 15:01:00,1.4802,1.4807,1.48,1.4802,42400000.0
2005-07-04 15:02:00,1.4804,1.4807,1.4803,1.4806,42400000.0
2005-07-04 15:03:00,1.4805,1.4806,1.4803,1.4804,42400000.0
2005-07-04 15:04:00,1.4802,1.4805,1.4801,1.4802,42400000.0
2005-07-04 15:05:00,1.4804,1.4806,1.4803,1.4804,42400000.0
2005-07-04 15:06:00,1.4805,1.4807,1.4804,1.4806,42400000.0
2005-07-04 15:07:00,1.4805,1.4807,1.4803,1.4805,42400000.0
2005-07-04 15:08:00,1.4806,1.4807,1.48,1.4805,42400000.0
2005-07-04 15:09:00,1.4806,1.4807,1.4801,1.4802,42400000.0
2005-07-04 15:10:00,1.4804,1.4806,1.4803,1.4805,42400000.0
2005-07-04 15:11:00,1.4804,1.4805,1.48,1.4802,42400000.0
2005-07-04 15:12:00,1.4801,1.4802,1.4797,1.4801,42400000.0
2005-07-04 15:13:00,1.48,1.4802,1.4797,1.4801,42400000.0
2005-07-04 15:14:00,1.4802,1.4803,1.4799,1.4802,42400000.0
2005-07-04 15:15:00,1.4801,1.4803,1.4799,1.4801,42400000.0
2005-07-04 15:16:00,1.4798,1.4805,1.4797,1.4804,42400000.0
2005-07-04 15:17:00,1.4802,1.4805,1.4801,1.4804,42400000.0
2005-07-04 15:18:00,1.4802,1.4805,1.48,1.4801,42400000.0
2005-07-04 15:19:00,1.4802,1.4803,1.4799,1.48,42400000.0
2005-07-04 15:20:00,1.4798,1.4803,1.4797,1.4802,42400000.0
2005-07-04 15:21:00,1.4801,1.4803,1.48,1.4802,42400000.0
2005-07-04 15:22:00,1.4804,1.4805,1.4801,1.4804,42400000.0
2005-07-04 15:23:00,1.4802,1.4803,1.48,1.4801,42400000.0
2005-07-04 15:24:00,1.4802,1.4805,1.4801,1.4804,42400000.0
2005-07-04 15:25:00,1.4802,1.4805,1.4801,1.4804,42400000.0
2005-07-04 15:26:00,1.4802,1.4807,1.4801,1.4805,42400000.0
2005-07-04 15:27:00,1.4804,1.4805,1.4803,1.4804,42400000.0
2005-07-04 15:28:00,1.4805,1.4806,1.4803,1.4804,42400000.0
2005-07-04 15:29:00,1.4802,1.4805,1.4801,1.4802,42400000.0
2005-07-04 15:30:00,1.4805,1.4807,1.4801,1.4802,42400000.0
2005-07-04 15:31:00,1.4804,1.4806,1.4799,1.4804,42400000.0
2005-07-04 15:32:00,1.4802,1.4803,1.4799,1.4801,42400000.0
2005-07-04 15:33:00,1.48,1.4802,1.4797,1.48,42400000.0
2005-07-04 15:34:00,1.4801,1.4806,1.4796,1.4805,42400000.0
2005-07-04 15:35:00,1.4806,1.4807,1.4803,1.4806,42400000.0
2005-07-04 15:36:00,1.4807,1.4808,1.4799,1.4801,42400000.0
2005-07-04 15:37:00,1.4804,1.4806,1.48,1.4804,42400000.0
2005-07-04 15:38:00,1.4801,1.4805,1.48,1.4801,42400000.0
2005-07-04 15:40:00,1.4804,1.4805,1.48,1.4804,42400000.0
2005-07-04 15:41:00,1.4805,1.4807,1.48,1.4801,42400000.0
2005-07-04 15:42:00,1.4804,1.4809,1.48,1.4807,42400000.0
2005-07-04 15:43:00,1.4805,1.4809,1.4804,1.4808,42400000.0
2005-07-04 15:44:00,1.4806,1.4808,1.4804,1.4806,42400000.0
2005-07-04 15:45:00,1.4805,1.4807,1.4803,1.4804,42400000.0
2005-07-04 15:46:00,1.4805,1.4807,1.4803,1.4805,42400000.0
2005-07-04 15:48:00,1.4806,1.4808,1.4805,1.4807,42400000.0
2005-07-04 15:49:00,1.481,1.4812,1.4807,1.4811,42400000.0
2005-07-04 15:51:00,1.4812,1.4815,1.4811,1.4812,42400000.0
2005-07-04 15:52:00,1.4811,1.4813,1.4807,1.4811,42400000.0
2005-07-04 15:53:00,1.481,1.4813,1.4809,1.481,42400000.0
2005-07-04 15:54:00,1.4808,1.4811,1.4805,1.4808,42400000.0
2005-07-04 15:55:00,1.4806,1.4813,1.4805,1.4812,42400000.0
2005-07-04 15:56:00,1.4814,1.4817,1.481,1.4811,42400000.0
2005-07-04 15:57:00,1.4812,1.4813,1.4807,1.481,42400000.0
2005-07-04 15:58:00,1.4808,1.4812,1.4807,1.481,42400000.0
2005-07-04 15:59:00,1.4811,1.4812,1.4805,1.4807,42400000.0
2005-07-04 16:00:00,1.4808,1.4809,1.48,1.4802,42400000.0
2005-07-04 16:01:00,1.4801,1.4803,1.4793,1.4795,42400000.0
2005-07-04 16:02:00,1.4796,1.4799,1.4795,1.4798,42400000.0
2005-07-04 16:03:00,1.48,1.4803,1.4799,1.4802,42400000.0
2005-07-04 16:04:00,1.48,1.4801,1.4793,1.4796,42400000.0
2005-07-04 16:05:00,1.4795,1.4796,1.4793,1.4795,42400000.0
2005-07-04 16:06:00,1.4794,1.4796,1.4787,1.4789,42400000.0
2005-07-04 16:07:00,1.4788,1.4794,1.4787,1.4791,42400000.0
2005-07-04 16:08:00,1.4792,1.4794,1.4791,1.4793,42400000.0
2005-07-04 16:09:00,1.4792,1.4794,1.4788,1.4791,42400000.0
2005-07-04 16:10:00,1.4792,1.4794,1.479,1.4792,42400000.0
2005-07-04 16:11:00,1.4793,1.4797,1.4788,1.4792,42400000.0
2005-07-04 16:12:00,1.4791,1.4794,1.4784,1.4785,42400000.0
2005-07-04 16:13:00,1.4786,1.4789,1.4784,1.4787,42400000.0
2005-07-04 16:14:00,1.4786,1.4793,1.4785,1.4792,42400000.0
2005-07-04 16:15:00,1.4791,1.4793,1.4787,1.4792,42400000.0
2005-07-04 16:16:00,1.4791,1.4793,1.4787,1.479,42400000.0
2005-07-04 16:17:00,1.4792,1.4793,1.4789,1.479,42400000.0
2005-07-04 16:18:00,1.4791,1.4792,1.4787,1.4788,42400000.0
2005-07-04 16:19:00,1.4787,1.4792,1.4786,1.479,42400000.0
2005-07-04 16:20:00,1.4788,1.4792,1.4787,1.4791,42400000.0
2005-07-04 16:21:00,1.479,1.4792,1.4789,1.4791,42400000.0
2005-07-04 16:22:00,1.479,1.4794,1.4789,1.4792,42400000.0
2005-07-04 16:23:00,1.4793,1.4794,1.4791,1.4792,42400000.0
2005-07-04 16:24:00,1.4793,1.4794,1.4791,1.4792,42400000.0
2005-07-04 16:25:00,1.4793,1.4795,1.4791,1.4793,42400000.0
2005-07-04 16:26:00,1.4792,1.4794,1.4788,1.4789,42400000.0
2005-07-04 16:27:00,1.4791,1.4792,1.4787,1.4791,42400000.0
2005-07-04 16:28:00,1.4792,1.4793,1.4787,1.4789,42400000.0
2005-07-04 16:29:00,1.4791,1.4792,1.4785,1.4786,42400000.0
2005-07-04 16:30:00,1.4787,1.479,1.4784,1.4785,42400000.0
2005-07-04 16:31:00,1.4786,1.4787,1.4782,1.4785,42400000.0
2005-07-04 16:32:00,1.4786,1.4788,1.4784,1.4785,42400000.0
2005-07-04 16:33:00,1.4786,1.4787,1.4782,1.4786,42400000.0
2005-07-04 16:34:00,1.4785,1.4786,1.4782,1.4785,42400000.0
2005-07-04 16:35:00,1.4783,1.4792,1.4782,1.4788,42400000.0
2005-07-04 16:36:00,1.4789,1.479,1.4785,1.4788,42400000.0
2005-07-04 16:37:00,1.4785,1.4786,1.4782,1.4785,42400000.0
2005-07-04 16:38:00,1.4783,1.4786,1.4782,1.4783,42400000.0
2005-07-04 16:39:00,1.4785,1.4787,1.4781,1.4783,42400000.0
2005-07-04 16:40:00,1.4785,1.4787,1.4782,1.4785,42400000.0
2005-07-04 16:41:00,1.4786,1.4787,1.4782,1.4783,42400000.0
2005-07-04 16:42:00,1.4785,1.4787,1.4784,1.4785,42400000.0
2005-07-04 16:43:00,1.4786,1.4788,1.4785,1.4786,42400000.0
2005-07-04 16:44:00,1.4787,1.4789,1.4785,1.4787,42400000.0
2005-07-04 16:45:00,1.4788,1.4791,1.4786,1.479,42400000.0
2005-07-04 16:46:00,1.4788,1.4789,1.4783,1.4785,42400000.0
2005-07-04 16:47:00,1.4784,1.4786,1.478,1.4784,42400000.0
2005-07-04 16:48:00,1.4785,1.4786,1.478,1.4782,42400000.0
2005-07-04 16:49:00,1.4781,1.4787,1.4779,1.4783,42400000.0
2005-07-04 16:50:00,1.4782,1.4786,1.4781,1.4785,42400000.0
2005-07-04 16:51:00,1.4783,1.4788,1.4781,1.4785,42400000.0
2005-07-04 16:52:00,1.4784,1.4791,1.4783,1.4787,42400000.0
2005-07-04 16:53:00,1.4788,1.4791,1.4786,1.4787,42400000.0
2005-07-04 16:54:00,1.4786,1.4791,1.4785,1.4789,42400000.0
2005-07-04 16:55:00,1.4787,1.4791,1.4786,1.479,42400000.0
2005-07-04 16:56:00,1.4789,1.4791,1.4786,1.4789,42400000.0
2005-07-04 16:57:00,1.479,1.4794,1.4788,1.4793,42400000.0
2005-07-04 16:58:00,1.4792,1.4794,1.4787,1.479,42400000.0
2005-07-04 16:59:00,1.4789,1.479,1.4785,1.4786,42400000.0
2005-07-04 17:00:00,1.4787,1.4788,1.4785,1.4786,42400000.0
2005-07-04 17:01:00,1.4785,1.4787,1.4784,1.4786,42400000.0
2005-07-04 17:02:00,1.4787,1.4788,1.478,1.4782,42400000.0
2005-07-04 17:03:00,1.4781,1.4785,1.478,1.4781,42400000.0
2005-07-04 17:04:00,1.4782,1.4783,1.4777,1.4781,42400000.0
2005-07-04 17:05:00,1.478,1.4782,1.4779,1.478,42400000.0
2005-07-04 17:06:00,1.4778,1.4779,1.4775,1.4776,42400000.0
2005-07-04 17:07:00,1.4778,1.4779,1.4773,1.4776,42400000.0
2005-07-04 17:08:00,1.4778,1.4782,1.4775,1.4778,42400000.0
2005-07-04 17:09:00,1.478,1.4781,1.4775,1.4776,42400000.0
2005-07-04 17:10:00,1.4774,1.4775,1.4772,1.4773,42400000.0
2005-07-04 17:11:00,1.4774,1.4775,1.4771,1.4773,42400000.0
2005-07-04 17:12:00,1.4771,1.4773,1.477,1.4772,42400000.0
2005-07-04 17:13:00,1.4773,1.4774,1.4769,1.4771,42400000.0
2005-07-04 17:14:00,1.4772,1.4774,1.4769,1.477,42400000.0
2005-07-04 17:15:00,1.4771,1.4773,1.477,1.4772,42400000.0
2005-07-04 17:16:00,1.4773,1.4774,1.477,1.4772,42400000.0
2005-07-04 17:17:00,1.4771,1.4773,1.477,1.4772,42400000.0
2005-07-04 17:18:00,1.4771,1.4773,1.4766,1.4772,42400000.0
2005-07-04 17:19:00,1.4771,1.4775,1.4769,1.4774,42400000.0
2005-07-04 17:20:00,1.4773,1.4777,1.4772,1.4776,42400000.0
2005-07-04 17:21:00,1.4774,1.4777,1.4767,1.4768,42400000.0
2005-07-04 17:22:00,1.4769,1.477,1.4765,1.4766,42400000.0
2005-07-04 17:23:00,1.4764,1.4765,1.4759,1.4762,42400000.0
2005-07-04 17:24:00,1.476,1.4765,1.4757,1.4758,42400000.0
2005-07-04 17:25:00,1.4759,1.4762,1.4757,1.4759,42400000.0
2005-07-04 17:26:00,1.4758,1.4759,1.4755,1.4757,42400000.0
2005-07-04 17:27:00,1.4758,1.476,1.4755,1.4758,42400000.0
2005-07-04 17:28:00,1.476,1.4761,1.4759,1.476,42400000.0
2005-07-04 17:29:00,1.4758,1.4761,1.4757,1.476,42400000.0
2005-07-04 17:30:00,1.4761,1.4765,1.4759,1.4762,42400000.0
2005-07-04 17:31:00,1.4761,1.4763,1.476,1.4761,42400000.0
2005-07-04 17:32:00,1.476,1.4763,1.4759,1.4762,42400000.0
2005-07-04 17:33:00,1.4761,1.4763,1.4758,1.476,42400000.0
2005-07-04 17:34:00,1.4761,1.4765,1.4759,1.4762,42400000.0
2005-07-04 17:35:00,1.4761,1.4765,1.476,1.4764,42400000.0
2005-07-04 17:37:00,1.4762,1.4765,1.4758,1.476,42400000.0
2005-07-04 17:38:00,1.4761,1.4763,1.4759,1.476,42400000.0
2005-07-04 17:39:00,1.4761,1.4762,1.4759,1.476,42400000.0
2005-07-04 17:40:00,1.4759,1.476,1.4758,1.4759,42400000.0
2005-07-04 17:41:00,1.4758,1.4759,1.4757,1.4758,42400000.0
2005-07-04 17:42:00,1.4759,1.476,1.4755,1.4756,42400000.0
2005-07-04 17:43:00,1.4757,1.4759,1.4756,1.4757,42400000.0
2005-07-04 17:44:00,1.4756,1.4759,1.4755,1.4758,42400000.0
2005-07-04 17:45:00,1.4757,1.476,1.4755,1.4758,42400000.0
2005-07-04 17:46:00,1.4757,1.4759,1.4755,1.4756,42400000.0
2005-07-04 17:47:00,1.4755,1.4756,1.4754,1.4755,42400000.0
2005-07-04 17:48:00,1.4756,1.4757,1.4754,1.4755,42400000.0
2005-07-04 17:49:00,1.4756,1.4758,1.4754,1.4756,42400000.0
2005-07-04 17:50:00,1.4757,1.4759,1.4755,1.4757,42400000.0
2005-07-04 17:51:00,1.4756,1.4759,1.4755,1.4757,42400000.0
2005-07-04 17:52:00,1.4756,1.4758,1.4754,1.4757,42400000.0
2005-07-04 17:53:00,1.4756,1.4757,1.475,1.4754,42400000.0
2005-07-04 17:54:00,1.4755,1.4759,1.4754,1.4757,42400000.0
2005-07-04 17:55:00,1.4756,1.4759,1.4755,1.4756,42400000.0
2005-07-04 17:56:00,1.4755,1.4758,1.4754,1.4757,42400000.0
2005-07-04 17:57:00,1.4756,1.4758,1.4754,1.4755,42400000.0
2005-07-04 17:58:00,1.4751,1.4758,1.475,1.4755,42400000.0
2005-07-04 17:59:00,1.4756,1.4759,1.4754,1.4758,42400000.0
2005-07-04 18:00:00,1.4755,1.4759,1.475,1.4754,42400000.0
2005-07-04 18:01:00,1.4755,1.4756,1.4751,1.4752,42400000.0
2005-07-04 18:02:00,1.4754,1.4755,1.4748,1.475,42400000.0
2005-07-04 18:03:00,1.4751,1.4755,1.4747,1.4751,42400000.0
2005-07-04 18:04:00,1.4754,1.4757,1.475,1.4755,42400000.0
2005-07-04 18:05:00,1.4754,1.4756,1.4751,1.4755,42400000.0
2005-07-04 18:06:00,1.4757,1.476,1.4754,1.4755,42400000.0
2005-07-04 18:07:00,1.4757,1.4759,1.4753,1.4755,42400000.0
2005-07-04 18:08:00,1.4756,1.4757,1.4753,1.4755,42400000.0
2005-07-04 18:09:00,1.4754,1.4756,1.4753,1.4755,42400000.0
2005-07-04 18:10:00,1.4756,1.4757,1.4754,1.4755,42400000.0
2005-07-04 18:11:00,1.4756,1.4757,1.4754,1.4756,42400000.0
2005-07-04 18:12:00,1.4757,1.476,1.4756,1.4759,42400000.0
2005-07-04 18:13:00,1.4758,1.4759,1.4756,1.4758,42400000.0
2005-07-04 18:14:00,1.4757,1.4759,1.4756,1.4758,42400000.0
2005-07-04 18:15:00,1.4757,1.4758,1.4756,1.4757,42400000.0
2005-07-04 18:16:00,1.4758,1.4761,1.4757,1.476,42400000.0
2005-07-04 18:17:00,1.4761,1.4763,1.4758,1.4762,42400000.0
2005-07-04 18:18:00,1.476,1.4768,1.4759,1.4767,42400000.0
2005-07-04 18:19:00,1.4768,1.4769,1.4763,1.4764,42400000.0
2005-07-04 18:20:00,1.4762,1.4765,1.476,1.4764,42400000.0
2005-07-04 18:21:00,1.476,1.4762,1.4759,1.4761,42400000.0
2005-07-04 18:22:00,1.476,1.4763,1.4758,1.4762,42400000.0
2005-07-04 18:23:00,1.4765,1.4766,1.476,1.4762,42400000.0
2005-07-04 18:24:00,1.4765,1.4766,1.4759,1.4761,42400000.0
2005-07-04 18:25:00,1.476,1.4762,1.4759,1.476,42400000.0
2005-07-04 18:26:00,1.4759,1.476,1.4758,1.4759,42400000.0
2005-07-04 18:27:00,1.476,1.4766,1.4759,1.4763,42400000.0
2005-07-04 18:28:00,1.4761,1.4764,1.476,1.4761,42400000.0
2005-07-04 18:29:00,1.4763,1.4767,1.476,1.4763,42400000.0
2005-07-04 18:30:00,1.4766,1.4768,1.4762,1.4766,42400000.0
2005-07-04 18:31:00,1.4767,1.4769,1.4764,1.4765,42400000.0
2005-07-04 18:32:00,1.4766,1.4768,1.4764,1.4765,42400000.0
2005-07-04 18:33:00,1.4764,1.4765,1.4763,1.4764,42400000.0
2005-07-04 18:34:00,1.4765,1.4766,1.4763,1.4765,42400000.0
2005-07-04 18:35:00,1.4766,1.4767,1.4764,1.4766,42400000.0
2005-07-04 18:36:00,1.4767,1.4768,1.4765,1.4766,42400000.0
2005-07-04 18:37:00,1.4767,1.4769,1.4765,1.4768,42400000.0
2005-07-04 18:38:00,1.4766,1.4767,1.4762,1.4765,42400000.0
2005-07-04 18:39:00,1.4766,1.4767,1.4757,1.4758,42400000.0
2005-07-04 18:40:00,1.4759,1.476,1.4757,1.4758,42400000.0
2005-07-04 18:41:00,1.4759,1.476,1.4757,1.4758,42400000.0
2005-07-04 18:42:00,1.4759,1.476,1.4758,1.4759,42400000.0
2005-07-04 18:43:00,1.4761,1.4762,1.4758,1.4759,42400000.0
2005-07-04 18:44:00,1.476,1.4763,1.4757,1.4759,42400000.0
2005-07-04 18:45:00,1.4758,1.4759,1.4757,1.4758,42400000.0
2005-07-04 18:46:00,1.4757,1.4759,1.4756,1.4758,42400000.0
2005-07-04 18:47:00,1.4759,1.4761,1.4756,1.4758,42400000.0
2005-07-04 18:50:00,1.4759,1.476,1.4755,1.4758,42400000.0
2005-07-04 18:51:00,1.4757,1.476,1.4755,1.4759,42400000.0
2005-07-04 18:52:00,1.476,1.4762,1.4758,1.476,42400000.0
2005-07-04 18:53:00,1.4759,1.476,1.4756,1.4757,42400000.0
2005-07-04 18:54:00,1.4758,1.4759,1.4756,1.4758,42400000.0
2005-07-04 18:55:00,1.4759,1.476,1.4757,1.4758,42400000.0
2005-07-04 18:57:00,1.4757,1.4758,1.4755,1.4756,42400000.0
2005-07-04 18:58:00,1.4757,1.4759,1.4756,1.4758,42400000.0
2005-07-04 18:59:00,1.4759,1.476,1.4757,1.4758,42400000.0
2005-07-04 19:00:00,1.4759,1.476,1.4758,1.4759,42400000.0
2005-07-04 19:01:00,1.476,1.4761,1.4759,1.476,42400000.0
2005-07-04 19:02:00,1.4759,1.476,1.4758,1.4759,42400000.0
2005-07-04 19:03:00,1.4758,1.476,1.4757,1.4758,42400000.0
2005-07-04 19:04:00,1.4759,1.476,1.4757,1.4759,42400000.0
2005-07-04 19:05:00,1.4758,1.4759,1.4753,1.4755,42400000.0
2005-07-04 19:06:00,1.4757,1.4758,1.4755,1.4757,42400000.0
2005-07-04 19:07:00,1.4756,1.4757,1.4754,1.4755,42400000.0
2005-07-04 19:08:00,1.4756,1.4757,1.4754,1.4755,42400000.0
2005-07-04 19:09:00,1.4756,1.4757,1.4754,1.4755,42400000.0
2005-07-04 19:10:00,1.4752,1.4756,1.4751,1.4754,42400000.0
2005-07-04 19:11:00,1.4755,1.4756,1.4753,1.4754,42400000.0
2005-07-04 19:12:00,1.4752,1.4755,1.4751,1.4754,42400000.0
2005-07-04 19:13:00,1.4755,1.4757,1.4754,1.4756,42400000.0
2005-07-04 19:14:00,1.4757,1.4758,1.4755,1.4756,42400000.0
2005-07-04 19:16:00,1.4755,1.4756,1.4753,1.4755,42400000.0
2005-07-04 19:17:00,1.4754,1.4755,1.475,1.4751,42400000.0
2005-07-04 19:19:00,1.475,1.4752,1.4747,1.475,42400000.0
2005-07-04 19:20:00,1.4749,1.4752,1.4748,1.475,42400000.0
2005-07-04 19:21:00,1.4749,1.475,1.4748,1.4749,42400000.0
2005-07-04 19:22:00,1.4748,1.4751,1.4747,1.475,42400000.0
2005-07-04 19:23:00,1.4748,1.4752,1.4747,1.475,42400000.0
2005-07-04 19:24:00,1.4751,1.4752,1.4749,1.475,42400000.0
2005-07-04 19:25:00,1.4749,1.475,1.4747,1.4748,42400000.0
2005-07-04 19:26:00,1.475,1.4751,1.4749,1.475,42400000.0
2005-07-04 19:27:00,1.4751,1.4752,1.4748,1.475,42400000.0
2005-07-04 19:28:00,1.4751,1.4752,1.4749,1.475,42400000.0
2005-07-04 19:29:00,1.4749,1.4751,1.4747,1.4749,42400000.0
2005-07-04 19:31:00,1.475,1.4752,1.4749,1.475,42400000.0
2005-07-04 19:32:00,1.4751,1.4752,1.475,1.4751,42400000.0
2005-07-04 19:33:00,1.475,1.4752,1.4749,1.4751,42400000.0
2005-07-04 19:34:00,1.475,1.4751,1.4749,1.475,42400000.0
2005-07-04 19:36:00,1.4751,1.4752,1.4749,1.4751,42400000.0
2005-07-04 19:38:00,1.475,1.4751,1.4749,1.475,42400000.0
2005-07-04 19:39:00,1.4749,1.4751,1.4748,1.475,42400000.0
2005-07-04 19:40:00,1.4749,1.4753,1.4748,1.4752,42400000.0
2005-07-04 19:41:00,1.4751,1.4752,1.475,1.4751,42400000.0
2005-07-04 19:42:00,1.4752,1.4757,1.4751,1.4756,42400000.0
2005-07-04 19:43:00,1.4757,1.4759,1.4755,1.4758,42400000.0
2005-07-04 19:46:00,1.4757,1.4759,1.4756,1.4758,42400000.0
2005-07-04 19:47:00,1.4759,1.476,1.4757,1.4758,42400000.0
2005-07-04 19:52:00,1.4756,1.4759,1.4755,1.4758,42400000.0
2005-07-04 19:53:00,1.4757,1.4759,1.4756,1.4757,42400000.0
2005-07-04 19:54:00,1.4756,1.4757,1.4755,1.4756,42400000.0
2005-07-04 19:55:00,1.4751,1.4752,1.475,1.4751,42400000.0
2005-07-04 19:56:00,1.4752,1.4753,1.4751,1.4752,42400000.0
2005-07-04 19:59:00,1.4751,1.4752,1.475,1.4751,42400000.0
2005-07-04 20:00:00,1.4752,1.4753,1.4751,1.4752,42400000.0
2005-07-04 20:01:00,1.4751,1.4752,1.475,1.4751,42400000.0
2005-07-04 20:02:00,1.4752,1.4753,1.4751,1.4752,42400000.0
2005-07-04 20:03:00,1.4751,1.4752,1.475,1.4751,42400000.0
2005-07-04 20:06:00,1.4754,1.4755,1.4753,1.4754,42400000.0
2005-07-04 20:07:00,1.4755,1.4757,1.475,1.4756,42400000.0
2005-07-04 20:08:00,1.4751,1.4752,1.475,1.4751,42400000.0
2005-07-04 20:09:00,1.4755,1.4756,1.475,1.4751,42400000.0
2005-07-04 20:12:00,1.4754,1.4755,1.4753,1.4754,42400000.0
2005-07-04 20:13:00,1.4755,1.4756,1.4753,1.4754,42400000.0
2005-07-04 20:15:00,1.4751,1.4752,1.475,1.4751,42400000.0
2005-07-04 20:16:00,1.4754,1.4755,1.475,1.4751,42400000.0
2005-07-04 20:17:00,1.4754,1.4755,1.475,1.4751,42400000.0
2005-07-04 20:18:00,1.4754,1.4755,1.4753,1.4754,42400000.0
2005-07-04 20:19:00,1.4752,1.4753,1.475,1.4751,42400000.0
2005-07-04 20:23:00,1.4754,1.4755,1.4753,1.4754,42400000.0
2005-07-04 20:24:00,1.4751,1.4752,1.475,1.4751,42400000.0
2005-07-04 20:25:00,1.4752,1.4755,1.4751,1.4754,42400000.0
2005-07-04 20:32:00,1.4751,1.4752,1.475,1.4751,42400000.0
2005-07-04 20:34:00,1.4754,1.4755,1.4753,1.4754,42400000.0
2005-07-04 20:35:00,1.4751,1.4752,1.475,1.4751,42400000.0
2005-07-04 20:45:00,1.4754,1.4755,1.4753,1.4754,42400000.0
2005-07-04 20:54:00,1.4754,1.4755,1.475,1.4754,42400000.0
2005-07-04 20:55:00,1.4751,1.4755,1.475,1.4754,42400000.0
2005-07-04 20:56:00,1.4751,1.4752,1.475,1.4751,42400000.0
2005-07-04 20:57:00,1.4754,1.4755,1.475,1.4751,42400000.0
2005-07-04 20:58:00,1.4754,1.4755,1.475,1.4751,42400000.0
2005-07-04 21:02:00,1.4754,1.4755,1.475,1.4754,42400000.0
2005-07-04 21:03:00,1.4751,1.4755,1.475,1.4751,42400000.0
2005-07-04 21:05:00,1.4754,1.4755,1.475,1.4751,42400000.0
2005-07-04 21:06:00,1.4754,1.4756,1.475,1.4754,42400000.0
2005-07-04 21:07:00,1.4751,1.4756,1.475,1.4755,42400000.0
2005-07-04 21:08:00,1.4752,1.4756,1.4751,1.4754,42400000.0
2005-07-04 21:09:00,1.4755,1.4756,1.4753,1.4754,42400000.0
2005-07-04 21:10:00,1.4755,1.4756,1.4753,1.4755,42400000.0
2005-07-04 21:13:00,1.4754,1.4755,1.4753,1.4754,42400000.0
2005-07-04 21:14:00,1.4755,1.4756,1.4754,1.4755,42400000.0
2005-07-04 21:17:00,1.4756,1.4757,1.4754,1.4755,42400000.0
2005-07-04 21:19:00,1.4754,1.4756,1.4753,1.4755,42400000.0
2005-07-04 21:24:00,1.4756,1.4757,1.4755,1.4756,42400000.0
2005-07-04 21:25:00,1.4755,1.4756,1.4754,1.4755,42400000.0
2005-07-04 21:35:00,1.4756,1.4757,1.4755,1.4756,42400000.0
2005-07-04 21:38:00,1.4757,1.4758,1.4755,1.4756,42400000.0
2005-07-04 21:39:00,1.4757,1.4758,1.4756,1.4757,42400000.0
2005-07-04 21:40:00,1.476,1.4761,1.4757,1.4758,42400000.0
2005-07-04 21:41:00,1.4759,1.476,1.4757,1.4758,42400000.0
2005-07-04 21:42:00,1.4757,1.4758,1.4756,1.4757,42400000.0
2005-07-04 21:45:00,1.4758,1.476,1.4756,1.4759,42400000.0
2005-07-04 21:46:00,1.476,1.4761,1.4759,1.476,42400000.0
2005-07-04 21:47:00,1.4759,1.4761,1.4757,1.476,42400000.0
2005-07-04 21:49:00,1.4761,1.4766,1.4759,1.4762,42400000.0
2005-07-04 21:50:00,1.4765,1.4766,1.4764,1.4765,42400000.0
2005-07-04 21:52:00,1.4762,1.4766,1.4761,1.4762,42400000.0
2005-07-04 21:55:00,1.4761,1.4762,1.4759,1.476,42400000.0
2005-07-04 21:58:00,1.4759,1.4761,1.4758,1.476,42400000.0
2005-07-04 22:04:00,1.4761,1.4762,1.4759,1.476,42400000.0
2005-07-04 22:05:00,1.4759,1.4761,1.4758,1.476,42400000.0
2005-07-04 22:07:00,1.4759,1.4761,1.4758,1.476,42400000.0
2005-07-04 22:08:00,1.4759,1.4761,1.4758,1.476,42400000.0
2005-07-04 22:09:00,1.4759,1.476,1.4757,1.4758,42400000.0
2005-07-04 22:10:00,1.4759,1.4761,1.4758,1.476,42400000.0
2005-07-04 22:12:00,1.4761,1.4762,1.4759,1.4761,42400000.0
2005-07-04 22:13:00,1.476,1.4761,1.4759,1.476,42400000.0
2005-07-04 22:15:00,1.4759,1.4761,1.4758,1.4759,42400000.0
2005-07-04 22:17:00,1.4757,1.476,1.4756,1.4759,42400000.0
2005-07-04 22:18:00,1.4758,1.476,1.4757,1.4758,42400000.0
2005-07-04 22:20:00,1.4759,1.476,1.4757,1.4758,42400000.0
2005-07-04 22:24:00,1.4759,1.476,1.4758,1.4759,42400000.0
2005-07-04 22:25:00,1.4758,1.4762,1.4757,1.476,42400000.0
2005-07-04 22:26:00,1.4761,1.4762,1.476,1.4761,42400000.0
2005-07-04 22:28:00,1.4762,1.4763,1.4761,1.4762,42400000.0
2005-07-04 22:29:00,1.4761,1.4762,1.476,1.4761,42400000.0
2005-07-04 22:30:00,1.4762,1.4763,1.4758,1.476,42400000.0
2005-07-04 22:33:00,1.4761,1.4763,1.476,1.4761,42400000.0
2005-07-04 22:35:00,1.476,1.4761,1.4758,1.4759,42400000.0
2005-07-04 22:36:00,1.476,1.4761,1.4758,1.4759,42400000.0
2005-07-04 22:39:00,1.48021,1.48021,1.47948,1.47948,42400000.0
2005-07-04 22:40:00,1.47908,1.47908,1.47534,1.47534,52500000.0
2005-07-04 22:41:00,1.47527,1.47549,1.47527,1.47544,23000000.0
2005-07-04 22:42:00,1.47549,1.47549,1.47526,1.47537,53400002.0
2005-07-04 22:43:00,1.47541,1.47549,1.47529,1.47544,32800000.0
2005-07-04 22:44:00,1.47526,1.47539,1.47517,1.47539,29200000.0
2005-07-04 22:45:00,1.47538,1.47564,1.47532,1.47564,29800000.0
2005-07-04 22:46:00,1.47567,1.4758,1.47557,1.47557,33000000.0
2005-07-04 22:47:00,1.47562,1.47564,1.47544,1.47554,29000000.0
2005-07-04 22:48:00,1.47536,1.47571,1.47536,1.47567,41000000.0
2005-07-04 22:50:00,1.4757,1.4758,1.4756,1.4757,35200000.0
2005-07-04 22:52:00,1.4756,1.4757,1.4755,1.4756,35200000.0
2005-07-04 22:53:00,1.4755,1.4759,1.4754,1.4758,35200000.0
2005-07-04 22:54:00,1.4757,1.4759,1.4756,1.4757,35200000.0
2005-07-04 22:58:00,1.4759,1.476,1.4758,1.4759,35200000.0
2005-07-04 22:59:00,1.4758,1.476,1.4757,1.4758,35200000.0
2005-07-04 23:00:00,1.4757,1.4759,1.4754,1.4755,35200000.0
2005-07-04 23:02:00,1.4756,1.4757,1.4754,1.4755,35200000.0
2005-07-04 23:03:00,1.4756,1.4757,1.4754,1.4755,35200000.0
2005-07-04 23:05:00,1.4754,1.4756,1.4753,1.4755,35200000.0
2005-07-04 23:08:00,1.4756,1.4757,1.4755,1.4756,35200000.0
2005-07-04 23:09:00,1.4754,1.4757,1.475,1.4755,35200000.0
2005-07-04 23:15:00,1.4756,1.4757,1.4753,1.4755,35200000.0
2005-07-04 23:16:00,1.4754,1.4756,1.4753,1.4755,35200000.0
2005-07-04 23:17:00,1.4758,1.4759,1.4753,1.4754,35200000.0
2005-07-04 23:18:00,1.4759,1.476,1.4758,1.4759,35200000.0
2005-07-04 23:19:00,1.476,1.4761,1.4758,1.4759,35200000.0
2005-07-04 23:21:00,1.4758,1.476,1.4757,1.4759,35200000.0
2005-07-04 23:23:00,1.476,1.4761,1.4758,1.4759,35200000.0
2005-07-04 23:24:00,1.47559,1.47569,1.47545,1.47545,35200000.0
2005-07-04 23:25:00,1.4757,1.4758,1.4756,1.4757,65300001.0
2005-07-04 23:27:00,1.4756,1.4757,1.4755,1.4756,65300001.0
2005-07-04 23:28:00,1.4757,1.4758,1.4756,1.4757,65300001.0
2005-07-04 23:30:00,1.4758,1.4759,1.4756,1.4757,65300001.0
2005-07-04 23:31:00,1.4756,1.4757,1.4754,1.4755,65300001.0
2005-07-04 23:32:00,1.4756,1.4757,1.4754,1.4756,65300001.0
2005-07-04 23:34:00,1.4755,1.4757,1.4754,1.4756,65300001.0
2005-07-04 23:36:00,1.4757,1.4758,1.4755,1.4756,65300001.0
2005-07-04 23:37:00,1.4755,1.4756,1.4754,1.4755,65300001.0
2005-07-04 23:39:00,1.4754,1.4756,1.4753,1.4755,65300001.0
2005-07-04 23:40:00,1.4751,1.4752,1.4742,1.4748,65300001.0
2005-07-04 23:41:00,1.4749,1.475,1.4747,1.4748,65300001.0
2005-07-04 23:42:00,1.4747,1.4749,1.4746,1.4747,65300001.0
2005-07-04 23:43:00,1.4744,1.4748,1.4743,1.4747,65300001.0
2005-07-04 23:44:00,1.4748,1.4749,1.4741,1.4743,65300001.0
2005-07-04 23:45:00,1.4747,1.4748,1.4746,1.4747,65300001.0
2005-07-04 23:46:00,1.4742,1.4743,1.474,1.4741,65300001.0
2005-07-04 23:47:00,1.4744,1.4746,1.4743,1.4745,65300001.0
2005-07-04 23:48:00,1.4747,1.4748,1.4746,1.4747,65300001.0
2005-07-04 23:49:00,1.4745,1.4751,1.4744,1.475,65300001.0
2005-07-04 23:50:00,1.4744,1.4751,1.4741,1.4742,65300001.0
2005-07-04 23:51:00,1.4745,1.4746,1.4742,1.4743,65300001.0
2005-07-04 23:53:00,1.4741,1.4742,1.4732,1.4733,65300001.0
2005-07-04 23:54:00,1.4732,1.4733,1.4731,1.4732,65300001.0
2005-07-04 23:55:00,1.4742,1.4743,1.4735,1.4736,65300001.0
2005-07-04 23:56:00,1.4739,1.4743,1.4738,1.4742,65300001.0
2005-07-04 23:57:00,1.4739,1.474,1.4735,1.4736,65300001.0
2005-07-04 23:59:00,1.47538,1.47538,1.4734,1.4734,65300001.0
2005-07-05 00:00:00,1.47348,1.47359,1.47331,1.47347,37200000.0
2005-07-05 00:01:00,1.47365,1.47365,1.47339,1.47354,51600000.0
2005-07-05 00:02:00,1.47362,1.47383,1.47332,1.47363,42400000.0
2005-07-05 00:03:00,1.47374,1.47393,1.47366,1.47366,38500000.0
2005-07-05 00:04:00,1.47373,1.47414,1.47373,1.47414,22600000.0
2005-07-05 00:06:00,1.47415,1.47434,1.47415,1.47434,40200000.0
2005-07-05 00:07:00,1.47429,1.4744,1.47411,1.4742,25400000.0
2005-07-05 00:08:00,1.47414,1.47414,1.47367,1.47405,99500000.0
2005-07-05 00:09:00,1.47329,1.47374,1.47329,1.47369,54200000.0
2005-07-05 00:10:00,1.47383,1.47395,1.47368,1.47373,29600000.0
2005-07-05 00:11:00,1.47383,1.47385,1.47359,1.47374,29000000.0
2005-07-05 00:12:00,1.47376,1.47376,1.47345,1.47346,38400000.0
2005-07-05 00:13:00,1.47358,1.47358,1.47313,1.47357,50300000.0
2005-07-05 00:14:00,1.47366,1.47403,1.47366,1.47394,40000000.0
2005-07-05 00:16:00,1.47371,1.47378,1.47355,1.47358,35600000.0
2005-07-05 00:17:00,1.4736,1.4737,1.4735,1.4736,42200000.0
2005-07-05 00:18:00,1.47378,1.47383,1.47358,1.47358,42200000.0
2005-07-05 00:19:00,1.47359,1.47366,1.47351,1.47366,23000000.0
2005-07-05 00:20:00,1.47372,1.47393,1.47346,1.47346,42600000.0
2005-07-05 00:21:00,1.47344,1.4738,1.47332,1.47375,48400000.0
2005-07-05 00:22:00,1.47363,1.47388,1.47363,1.47384,22400000.0
2005-07-05 00:23:00,1.47379,1.47391,1.47334,1.47374,55400000.0
2005-07-05 00:25:00,1.47377,1.47394,1.47367,1.47382,51400000.0
2005-07-05 00:26:00,1.47385,1.47393,1.47372,1.47393,36600001.0
2005-07-05 00:27:00,1.4739,1.4739,1.47331,1.47361,61600001.0
2005-07-05 00:28:00,1.47378,1.47386,1.47356,1.47369,59800001.0
2005-07-05 00:30:00,1.47333,1.47395,1.47333,1.47378,35000000.0
2005-07-05 00:31:00,1.47388,1.47389,1.47385,1.47388,33200000.0
2005-07-05 00:32:00,1.47386,1.47408,1.47383,1.4739,36000000.0
2005-07-05 00:33:00,1.47423,1.47423,1.47393,1.47413,40200000.0
2005-07-05 00:34:00,1.47405,1.4742,1.47392,1.47392,31500000.0
2005-07-05 00:35:00,1.47435,1.47435,1.47415,1.4743,37500000.0
2005-07-05 00:36:00,1.47427,1.47431,1.47417,1.47429,26800000.0
2005-07-05 00:37:00,1.47437,1.47437,1.47422,1.47422,49400000.0
2005-07-05 00:38:00,1.47423,1.47427,1.47401,1.47402,23000000.0
2005-07-05 00:39:00,1.47404,1.47423,1.47369,1.47379,29400000.0
2005-07-05 00:40:00,1.47377,1.47389,1.47364,1.47389,44000000.0
2005-07-05 00:41:00,1.47405,1.47409,1.4738,1.47398,35200000.0
2005-07-05 00:42:00,1.47399,1.47415,1.47397,1.47415,26000000.0
2005-07-05 00:43:00,1.47398,1.47422,1.47376,1.47416,22000000.0
2005-07-05 00:44:00,1.47416,1.47422,1.47406,1.4742,44400000.0
2005-07-05 00:45:00,1.47422,1.47423,1.47403,1.4741,44200000.0
2005-07-05 00:46:00,1.47417,1.47425,1.47407,1.47425,32600000.0
2005-07-05 00:47:00,1.47429,1.47461,1.47429,1.47433,62800002.0
2005-07-05 00:48:00,1.47389,1.4742,1.47389,1.47417,23000000.0
2005-07-05 00:49:00,1.47436,1.47446,1.47417,1.4744,44800000.0
2005-07-05 00:50:00,1.47453,1.47473,1.47442,1.47473,25400000.0
2005-07-05 00:51:00,1.47468,1.47472,1.47445,1.47456,29000000.0
2005-07-05 00:52:00,1.47444,1.47461,1.47436,1.47461,50800001.0
2005-07-05 00:53:00,1.47441,1.47464,1.47439,1.47464,39600000.0
2005-07-05 00:54:00,1.47427,1.47471,1.47427,1.47471,29300000.0
2005-07-05 00:55:00,1.47478,1.47486,1.47446,1.47486,24400000.0
2005-07-05 00:56:00,1.47478,1.47478,1.47454,1.4747,40900000.0
2005-07-05 00:57:00,1.47476,1.47482,1.47455,1.47455,40800000.0
2005-07-05 00:59:00,1.47478,1.47486,1.47467,1.47486,77900000.0
2005-07-05 01:00:00,1.4748,1.47484,1.47461,1.47465,35100000.0
2005-07-05 01:01:00,1.47461,1.47466,1.47428,1.47428,34900000.0
2005-07-05 01:02:00,1.47439,1.47462,1.47409,1.47409,34600000.0
2005-07-05 01:03:00,1.47444,1.47447,1.47354,1.4737,50900000.0
2005-07-05 01:04:00,1.47365,1.47391,1.47358,1.47382,37000000.0
2005-07-05 01:05:00,1.47405,1.47418,1.47398,1.474,40000000.0
2005-07-05 01:06:00,1.47404,1.47404,1.47369,1.474,44600000.0
2005-07-05 01:07:00,1.47402,1.47402,1.47366,1.47381,40400000.0
2005-07-05 01:08:00,1.47396,1.47396,1.47351,1.47351,24400000.0
2005-07-05 01:09:00,1.47396,1.47401,1.47378,1.47401,18600000.0
2005-07-05 01:10:00,1.47395,1.47405,1.47371,1.47382,30800000.0
2005-07-05 01:11:00,1.47383,1.47405,1.47383,1.47405,33500000.0
2005-07-05 01:12:00,1.4738,1.47398,1.47355,1.47383,27000000.0
2005-07-05 01:13:00,1.474,1.47403,1.47373,1.47403,29200000.0
2005-07-05 01:14:00,1.47374,1.4738,1.4734,1.47352,23400000.0
2005-07-05 01:15:00,1.47353,1.47362,1.47327,1.47361,43100000.0
2005-07-05 01:16:00,1.47361,1.47378,1.47335,1.47366,35000000.0
2005-07-05 01:17:00,1.47371,1.47373,1.47353,1.47368,63900002.0
2005-07-05 01:19:00,1.47357,1.47377,1.47351,1.47367,36000000.0
2005-07-05 01:20:00,1.47389,1.47402,1.47338,1.47402,39600000.0
2005-07-05 01:21:00,1.4739,1.47439,1.4739,1.47439,44600000.0
2005-07-05 01:22:00,1.47446,1.47446,1.47407,1.47431,43600000.0
2005-07-05 01:23:00,1.47425,1.47433,1.47403,1.47403,59800001.0
2005-07-05 01:25:00,1.4743,1.47437,1.474,1.47423,63000002.0
2005-07-05 01:26:00,1.47412,1.47436,1.47412,1.47425,15800000.0
2005-07-05 01:27:00,1.47423,1.47431,1.47408,1.47431,25600000.0
2005-07-05 01:28:00,1.4742,1.47447,1.47405,1.47447,57600001.0
2005-07-05 01:29:00,1.47462,1.47464,1.47453,1.47457,32800000.0
2005-07-05 01:30:00,1.47472,1.47477,1.47432,1.47467,41600000.0
2005-07-05 01:31:00,1.47458,1.47482,1.47452,1.47482,47000000.0
2005-07-05 01:32:00,1.47474,1.47474,1.47448,1.47466,17000000.0
2005-07-05 01:33:00,1.47482,1.47492,1.47472,1.47489,26800000.0
2005-07-05 01:34:00,1.47482,1.47482,1.47438,1.47478,36100000.0
2005-07-05 01:35:00,1.47477,1.47489,1.47451,1.47451,33800000.0
2005-07-05 01:36:00,1.47475,1.47509,1.47475,1.47495,29800000.0
2005-07-05 01:37:00,1.47495,1.47513,1.47459,1.47497,44400000.0
2005-07-05 01:38:00,1.47488,1.47515,1.47483,1.47515,32300000.0
2005-07-05 01:39:00,1.47496,1.47496,1.47454,1.47486,58400001.0
2005-07-05 01:40:00,1.47493,1.47541,1.47493,1.47538,47400000.0
2005-07-05 01:41:00,1.47536,1.4756,1.4753,1.47534,47200000.0
2005-07-05 01:42:00,1.47518,1.4754,1.47504,1.47534,40400000.0
2005-07-05 01:43:00,1.47535,1.47535,1.47478,1.47523,29100000.0
2005-07-05 01:44:00,1.47529,1.47533,1.47502,1.47532,28200000.0
2005-07-05 01:45:00,1.47532,1.47546,1.47519,1.47534,46800000.0
2005-07-05 01:46:00,1.47524,1.47541,1.47503,1.47526,37400000.0
2005-07-05 01:47:00,1.47515,1.4752,1.47491,1.47495,29200000.0
2005-07-05 01:48:00,1.4751,1.4752,1.47475,1.47475,35700000.0
2005-07-05 01:49:00,1.47526,1.47545,1.47463,1.47502,29400000.0
2005-07-05 01:50:00,1.47493,1.47511,1.47459,1.47505,26800000.0
2005-07-05 01:51:00,1.4751,1.4751,1.47495,1.47497,24600000.0
2005-07-05 01:52:00,1.47517,1.47522,1.47497,1.47497,29400000.0
2005-07-05 01:53:00,1.47511,1.4752,1.47499,1.47508,56200000.0
2005-07-05 01:54:00,1.47517,1.4753,1.47514,1.4753,35600000.0
2005-07-05 01:55:00,1.47523,1.47537,1.47497,1.47497,31600000.0
2005-07-05 01:56:00,1.47512,1.47541,1.47512,1.47515,32000000.0
2005-07-05 01:57:00,1.47519,1.47532,1.47512,1.47522,54800000.0
2005-07-05 01:58:00,1.47512,1.47516,1.4747,1.47482,20600000.0
2005-07-05 01:59:00,1.47511,1.47525,1.47509,1.47523,38400000.0
2005-07-05 02:00:00,1.47497,1.47548,1.47497,1.47532,28800000.0
2005-07-05 02:01:00,1.47516,1.47536,1.47514,1.47514,67700001.0
2005-07-05 02:02:00,1.47515,1.47594,1.47515,1.47594,68200000.0
2005-07-05 02:03:00,1.47624,1.47645,1.47622,1.4763,87000000.0
2005-07-05 02:04:00,1.47612,1.47622,1.47609,1.47609,62400000.0
2005-07-05 02:05:00,1.4762,1.47626,1.47612,1.47621,61200000.0
2005-07-05 02:06:00,1.47624,1.47634,1.47598,1.47634,67600000.0
2005-07-05 02:07:00,1.47634,1.47637,1.47596,1.47626,231400000.0
2005-07-05 02:08:00,1.47623,1.47635,1.47623,1.47635,42200000.0
2005-07-05 02:09:00,1.47624,1.47667,1.47615,1.47656,220300001.0
2005-07-05 02:10:00,1.47646,1.47682,1.47646,1.47646,124600000.0
2005-07-05 02:11:00,1.47622,1.47635,1.47613,1.47613,34600000.0
2005-07-05 02:12:00,1.47606,1.47623,1.47605,1.47623,62500000.0
2005-07-05 02:13:00,1.47631,1.47631,1.47602,1.47615,36400000.0
2005-07-05 02:14:00,1.4762,1.47626,1.47587,1.47614,201400000.0
2005-07-05 02:15:00,1.47588,1.47588,1.47562,1.4757,201900000.0
2005-07-05 02:16:00,1.47594,1.47612,1.4758,1.47596,54000000.0
2005-07-05 02:17:00,1.47584,1.47658,1.47573,1.47592,256600001.0
2005-07-05 02:18:00,1.476,1.47625,1.47552,1.47591,67500002.0
2005-07-05 02:19:00,1.47608,1.47633,1.47595,1.47601,56600000.0
2005-07-05 02:20:00,1.47613,1.47631,1.47602,1.47629,69200000.0
2005-07-05 02:21:00,1.47599,1.47622,1.47592,1.47622,40600000.0
2005-07-05 02:22:00,1.47592,1.47597,1.47592,1.47597,24800000.0
2005-07-05 02:24:00,1.47599,1.47617,1.47592,1.47615,46800001.0
2005-07-05 02:25:00,1.47622,1.47635,1.47609,1.47618,113100000.0
2005-07-05 02:26:00,1.47626,1.47676,1.47616,1.47675,82300000.0
2005-07-05 02:27:00,1.47679,1.47693,1.4767,1.4767,82200001.0
2005-07-05 02:28:00,1.47653,1.47653,1.47623,1.47623,35000000.0
2005-07-05 02:29:00,1.47653,1.47653,1.47616,1.47643,39400000.0
2005-07-05 02:30:00,1.47668,1.47676,1.47655,1.47675,43800000.0
2005-07-05 02:31:00,1.4764,1.4764,1.47616,1.47616,83300001.0
2005-07-05 02:32:00,1.47632,1.47637,1.47615,1.47621,39400000.0
2005-07-05 02:33:00,1.47593,1.47612,1.47581,1.47586,222200000.0
2005-07-05 02:34:00,1.4765,1.4765,1.47609,1.47609,42000000.0
2005-07-05 02:35:00,1.47602,1.47654,1.47578,1.47593,69600000.0
2005-07-05 02:36:00,1.47627,1.47651,1.47626,1.47651,77700000.0
2005-07-05 02:37:00,1.47632,1.47641,1.4763,1.47634,100300002.0
2005-07-05 02:38:00,1.47645,1.47645,1.47618,1.4763,35100000.0
2005-07-05 02:39:00,1.47635,1.47647,1.47632,1.47647,34800000.0
2005-07-05 02:40:00,1.47651,1.47661,1.4764,1.47643,38200000.0
2005-07-05 02:41:00,1.47641,1.47656,1.47639,1.47639,36200000.0
2005-07-05 02:42:00,1.47654,1.47663,1.47654,1.47663,50700000.0
2005-07-05 02:43:00,1.47666,1.47679,1.47666,1.47679,56000001.0
2005-07-05 02:44:00,1.47651,1.47658,1.47634,1.47658,44500000.0
2005-07-05 02:45:00,1.47612,1.47619,1.47587,1.47612,56200001.0
2005-07-05 02:46:00,1.47607,1.4763,1.47603,1.47612,147600001.0
2005-07-05 02:47:00,1.47651,1.47668,1.4761,1.47656,188200000.0
2005-07-05 02:48:00,1.47658,1.47663,1.47638,1.47658,92200000.0
2005-07-05 02:49:00,1.47653,1.47699,1.47643,1.47654,62100000.0
2005-07-05 02:50:00,1.47675,1.47691,1.47646,1.47691,99400000.0
2005-07-05 02:51:00,1.47685,1.477,1.47665,1.4768,83300000.0
2005-07-05 02:52:00,1.47706,1.47712,1.47693,1.47704,25800000.0
2005-07-05 02:53:00,1.47697,1.47697,1.47645,1.47654,25800000.0
2005-07-05 02:54:00,1.47668,1.47786,1.47668,1.47754,37400000.0
2005-07-05 02:55:00,1.47751,1.47778,1.47712,1.47742,26400000.0
2005-07-05 02:56:00,1.47727,1.47731,1.47705,1.47706,65400000.0
2005-07-05 02:57:00,1.47718,1.47718,1.477,1.47701,33200000.0
2005-07-05 02:58:00,1.47693,1.47693,1.47667,1.47684,67800000.0
2005-07-05 02:59:00,1.47692,1.47706,1.47677,1.47677,70600000.0
2005-07-05 03:00:00,1.47702,1.47702,1.47675,1.47675,163600001.0
2005-07-05 03:01:00,1.47663,1.47672,1.47652,1.47652,50600000.0
2005-07-05 03:02:00,1.47654,1.47659,1.47648,1.47658,42000000.0
2005-07-05 03:03:00,1.47657,1.47657,1.47643,1.47652,61200000.0
2005-07-05 03:04:00,1.477,1.4772,1.4769,1.477,47800000.0
2005-07-05 03:05:00,1.4765,1.47662,1.47647,1.4766,47800000.0
2005-07-05 03:06:00,1.47661,1.47667,1.4765,1.47667,69400000.0
2005-07-05 03:07:00,1.47666,1.47711,1.47653,1.47711,118000001.0
2005-07-05 03:08:00,1.47711,1.47711,1.47658,1.47667,84400000.0
2005-07-05 03:10:00,1.47657,1.47712,1.47657,1.47712,22000000.0
2005-07-05 03:11:00,1.47671,1.47685,1.47671,1.47685,39900000.0
2005-07-05 03:12:00,1.47709,1.47714,1.47671,1.47692,51400001.0
2005-07-05 03:13:00,1.47659,1.47702,1.47658,1.47682,47300000.0
2005-07-05 03:14:00,1.47696,1.47702,1.47657,1.47688,45600000.0
2005-07-05 03:15:00,1.47656,1.47703,1.47656,1.47677,49000000.0
2005-07-05 03:16:00,1.47679,1.47692,1.47654,1.47689,35200000.0
2005-07-05 03:17:00,1.47669,1.47673,1.47615,1.47673,49600000.0
2005-07-05 03:18:00,1.47688,1.47736,1.47682,1.47736,34000000.0
2005-07-05 03:19:00,1.47737,1.47742,1.47717,1.47742,23200000.0
2005-07-05 03:20:00,1.477,1.47749,1.477,1.47742,48000000.0
2005-07-05 03:21:00,1.47704,1.47704,1.47697,1.47702,49600000.0
2005-07-05 03:22:00,1.47702,1.47703,1.47689,1.47697,52800000.0
2005-07-05 03:23:00,1.47707,1.47724,1.47705,1.47715,64400000.0
2005-07-05 03:24:00,1.47736,1.47752,1.47736,1.47752,41800000.0
2005-07-05 03:25:00,1.47797,1.47797,1.47754,1.4776,30400000.0
2005-07-05 03:26:00,1.4774,1.4775,1.4772,1.47723,120500000.0
2005-07-05 03:27:00,1.47728,1.4773,1.47707,1.4773,81800000.0
2005-07-05 03:28:00,1.47732,1.47742,1.47729,1.47739,47000000.0
2005-07-05 03:29:00,1.47753,1.47755,1.47746,1.47747,46400001.0
2005-07-05 03:30:00,1.4775,1.47762,1.47722,1.47762,72000001.0
2005-07-05 03:31:00,1.47771,1.47807,1.47771,1.47796,28000000.0
2005-07-05 03:32:00,1.47783,1.47792,1.47761,1.47761,37600000.0
2005-07-05 03:33:00,1.47739,1.47756,1.47739,1.47747,38800000.0
2005-07-05 03:34:00,1.47766,1.47783,1.47743,1.47744,33600000.0
2005-07-05 03:35:00,1.4774,1.47747,1.47722,1.47732,80900000.0
2005-07-05 03:36:00,1.47729,1.47759,1.47711,1.47754,36200000.0
2005-07-05 03:37:00,1.47747,1.47749,1.47715,1.47739,26400000.0
2005-07-05 03:38:00,1.47757,1.4777,1.4774,1.47763,43000000.0
2005-07-05 03:39:00,1.4773,1.47734,1.47722,1.47725,91000000.0
2005-07-05 03:40:00,1.47726,1.47793,1.47726,1.47757,135100000.0
2005-07-05 03:41:00,1.47744,1.47757,1.47738,1.47751,63000000.0
2005-07-05 03:42:00,1.47766,1.47769,1.47756,1.47766,68300000.0
2005-07-05 03:43:00,1.47752,1.4777,1.47752,1.4777,36300000.0
2005-07-05 03:44:00,1.47751,1.47769,1.47743,1.47758,23200000.0
2005-07-05 03:45:00,1.47778,1.47836,1.47778,1.47836,55000000.0
2005-07-05 03:46:00,1.47801,1.47801,1.47774,1.47778,35200000.0
2005-07-05 03:47:00,1.47785,1.47807,1.47785,1.47797,42200000.0
2005-07-05 03:48:00,1.47839,1.47848,1.47803,1.47811,44800001.0
2005-07-05 03:49:00,1.47807,1.47807,1.47757,1.47764,51400000.0
2005-07-05 03:50:00,1.47799,1.4784,1.47792,1.47811,107800001.0
2005-07-05 03:51:00,1.47828,1.47828,1.47795,1.47795,36100000.0
2005-07-05 03:52:00,1.47831,1.47832,1.47796,1.47797,85100000.0
2005-07-05 03:54:00,1.47805,1.4785,1.47805,1.47812,32800000.0
2005-07-05 03:55:00,1.47816,1.47842,1.47806,1.47822,34900000.0
2005-07-05 03:56:00,1.47791,1.47807,1.47789,1.47789,18800000.0
2005-07-05 03:57:00,1.47759,1.47787,1.47759,1.47787,141100001.0
2005-07-05 03:58:00,1.47784,1.47856,1.47769,1.47778,235200001.0
2005-07-05 03:59:00,1.4781,1.47855,1.4781,1.4784,135300000.0
2005-07-05 04:00:00,1.47849,1.47876,1.47842,1.47862,60900000.0
2005-07-05 04:01:00,1.47868,1.47886,1.47837,1.47886,133800000.0
2005-07-05 04:02:00,1.47882,1.47882,1.47838,1.47842,100000000.0
2005-07-05 04:03:00,1.47846,1.47846,1.47806,1.47824,114500000.0
2005-07-05 04:04:00,1.47802,1.47816,1.47795,1.47795,139900000.0
2005-07-05 04:05:00,1.47779,1.47858,1.47777,1.47845,224300000.0
2005-07-05 04:06:00,1.47794,1.47839,1.47794,1.47812,108900000.0
2005-07-05 04:07:00,1.47824,1.47833,1.47802,1.47802,227100000.0
2005-07-05 04:08:00,1.47829,1.47834,1.47829,1.47829,16800000.0
2005-07-05 04:09:00,1.47856,1.47913,1.47833,1.47913,37600000.0
2005-07-05 04:10:00,1.47904,1.47904,1.47832,1.47844,105200000.0
2005-07-05 04:11:00,1.47868,1.47895,1.4786,1.4787,53200000.0
2005-07-05 04:12:00,1.4786,1.47867,1.47854,1.47854,65700000.0
2005-07-05 04:13:00,1.47847,1.47866,1.4784,1.47841,89000002.0
2005-07-05 04:14:00,1.47839,1.47843,1.47833,1.47839,77200000.0
2005-07-05 04:15:00,1.47848,1.47873,1.47839,1.47867,81800001.0
2005-07-05 04:16:00,1.47866,1.47872,1.4784,1.4785,82400000.0
2005-07-05 04:17:00,1.47853,1.47858,1.47845,1.4785,47200000.0
2005-07-05 04:18:00,1.47845,1.4786,1.4784,1.47845,116100000.0
2005-07-05 04:19:00,1.47846,1.4786,1.47844,1.4786,76400000.0
2005-07-05 04:20:00,1.47857,1.47872,1.47847,1.47847,137400000.0
2005-07-05 04:21:00,1.47845,1.47851,1.47837,1.47837,55400001.0
2005-07-05 04:22:00,1.47838,1.47887,1.47838,1.4788,39800000.0
2005-07-05 04:23:00,1.47834,1.47841,1.47826,1.47826,51800001.0
2005-07-05 04:24:00,1.47817,1.47817,1.47793,1.47793,172100002.0
2005-07-05 04:25:00,1.4786,1.4787,1.4784,1.4785,108000001.0
2005-07-05 04:26:00,1.47855,1.47855,1.47821,1.4783,108000001.0
2005-07-05 04:28:00,1.47842,1.47847,1.47837,1.47837,62300000.0
2005-07-05 04:29:00,1.47825,1.47878,1.47819,1.47875,74200000.0
2005-07-05 04:30:00,1.47842,1.47879,1.47841,1.47869,72400000.0
2005-07-05 04:31:00,1.47865,1.47878,1.47837,1.47861,43000001.0
2005-07-05 04:32:00,1.47873,1.47874,1.47867,1.47871,30600000.0
2005-07-05 04:33:00,1.47882,1.47882,1.47856,1.47856,46100000.0
2005-07-05 04:34:00,1.47855,1.47863,1.4785,1.47853,38200001.0
2005-07-05 04:35:00,1.47851,1.47864,1.47849,1.47849,55300000.0
2005-07-05 04:37:00,1.47866,1.47888,1.47841,1.47858,125400000.0
2005-07-05 04:38:00,1.47861,1.47861,1.47842,1.47847,45100000.0
2005-07-05 04:39:00,1.47833,1.47856,1.47833,1.47838,66700000.0
2005-07-05 04:40:00,1.47832,1.47859,1.47832,1.47859,38000000.0
2005-07-05 04:41:00,1.47842,1.47888,1.47842,1.47867,58500000.0
2005-07-05 04:42:00,1.47841,1.47856,1.47828,1.47844,67000000.0
2005-07-05 04:43:00,1.47832,1.47832,1.47822,1.47822,67600001.0
2005-07-05 04:44:00,1.47819,1.4788,1.47817,1.47877,50300000.0
2005-07-05 04:45:00,1.47873,1.47891,1.47846,1.47864,37300000.0
2005-07-05 04:46:00,1.47831,1.47852,1.47831,1.47845,45200000.0
2005-07-05 04:47:00,1.47839,1.47874,1.47825,1.47874,79200000.0
2005-07-05 04:48:00,1.47855,1.47882,1.47855,1.47882,54000000.0
2005-07-05 04:49:00,1.47861,1.47861,1.47798,1.47798,74600000.0
2005-07-05 04:50:00,1.47828,1.47857,1.47828,1.47857,48800000.0
2005-07-05 04:51:00,1.4782,1.47829,1.47815,1.47829,33000000.0
2005-07-05 04:52:00,1.47831,1.47865,1.47817,1.47836,72300000.0
2005-07-05 04:53:00,1.47815,1.47862,1.47815,1.47835,34600000.0
2005-07-05 04:54:00,1.47827,1.47853,1.47827,1.47832,50500000.0
2005-07-05 04:55:00,1.47861,1.4788,1.47824,1.4788,35300000.0
2005-07-05 04:56:00,1.47866,1.47884,1.4786,1.47884,30800000.0
2005-07-05 04:57:00,1.47876,1.47906,1.47859,1.47859,45800000.0
2005-07-05 04:58:00,1.47856,1.47911,1.47856,1.47904,35800000.0
2005-07-05 04:59:00,1.47884,1.47915,1.47884,1.47894,118100000.0
2005-07-05 05:00:00,1.47892,1.47892,1.47869,1.4789,56600001.0
2005-07-05 05:01:00,1.47882,1.47926,1.47882,1.47926,30800000.0
2005-07-05 05:02:00,1.47909,1.47921,1.47889,1.47909,44900000.0
2005-07-05 05:03:00,1.47889,1.47914,1.47884,1.47891,153300001.0
2005-07-05 05:04:00,1.47895,1.47913,1.47895,1.47913,231700000.0
2005-07-05 05:05:00,1.4792,1.47928,1.47913,1.47915,201200000.0
2005-07-05 05:06:00,1.47914,1.47933,1.47906,1.47911,165000000.0
2005-07-05 05:07:00,1.47907,1.4794,1.47903,1.47903,327400000.0
2005-07-05 05:08:00,1.4793,1.4793,1.47894,1.47898,304000002.0
2005-07-05 05:09:00,1.47887,1.4793,1.47887,1.47897,202100000.0
2005-07-05 05:10:00,1.47904,1.47914,1.47899,1.47913,208000001.0
2005-07-05 05:11:00,1.47905,1.47922,1.47891,1.47898,135100000.0
2005-07-05 05:12:00,1.47897,1.479,1.47885,1.47885,133400001.0
2005-07-05 05:13:00,1.47884,1.47912,1.47868,1.47881,200700000.0
2005-07-05 05:14:00,1.4788,1.47893,1.47876,1.47885,268300002.0
2005-07-05 05:16:00,1.4789,1.47899,1.47872,1.47873,197900000.0
2005-07-05 05:17:00,1.47879,1.47894,1.47864,1.47894,167200000.0
2005-07-05 05:18:00,1.47894,1.47894,1.47869,1.47884,274000000.0
2005-07-05 05:19:00,1.47857,1.47893,1.47848,1.47848,288400000.0
2005-07-05 05:20:00,1.47851,1.47866,1.47846,1.47856,282400000.0
2005-07-05 05:21:00,1.47853,1.47892,1.47851,1.47865,286500000.0
2005-07-05 05:22:00,1.47864,1.47868,1.4785,1.47852,244800001.0
2005-07-05 05:23:00,1.47844,1.47859,1.47842,1.47847,106300000.0
2005-07-05 05:24:00,1.47842,1.47845,1.47831,1.47831,170000001.0
2005-07-05 05:25:00,1.47858,1.47884,1.47846,1.47852,212300000.0
2005-07-05 05:26:00,1.47844,1.47844,1.47824,1.47824,113600000.0
2005-07-05 05:27:00,1.47848,1.47848,1.478,1.47815,164700000.0
2005-07-05 05:28:00,1.47782,1.47784,1.47741,1.47753,224200000.0
2005-07-05 05:29:00,1.47756,1.47774,1.47742,1.47753,245700000.0
2005-07-05 05:30:00,1.47758,1.47804,1.47755,1.47781,206100000.0
2005-07-05 05:31:00,1.47822,1.47857,1.47814,1.4784,79000000.0
2005-07-05 05:32:00,1.47871,1.47884,1.47866,1.47876,175200001.0
2005-07-05 05:33:00,1.47877,1.47898,1.47876,1.47892,210300000.0
2005-07-05 05:34:00,1.47895,1.47934,1.47876,1.47894,238400002.0
2005-07-05 05:35:00,1.47903,1.47907,1.47893,1.47897,20600000.0
2005-07-05 05:36:00,1.47877,1.47905,1.47877,1.47898,178400000.0
2005-07-05 05:37:00,1.47902,1.4792,1.479,1.479,222000001.0
2005-07-05 05:38:00,1.47917,1.47937,1.47915,1.47932,149600000.0
2005-07-05 05:39:00,1.47902,1.47902,1.47871,1.47877,149100000.0
2005-07-05 05:40:00,1.47859,1.47898,1.47858,1.47893,194900001.0
2005-07-05 05:41:00,1.47886,1.47924,1.47886,1.47906,122200000.0
2005-07-05 05:42:00,1.47919,1.47919,1.47873,1.47873,217400001.0
2005-07-05 05:43:00,1.47859,1.47867,1.47849,1.47851,77100000.0
2005-07-05 05:44:00,1.4785,1.4788,1.47849,1.47862,112100001.0
2005-07-05 05:45:00,1.47872,1.47897,1.47868,1.47872,174900001.0
2005-07-05 05:46:00,1.47879,1.47896,1.47872,1.47893,197200001.0
2005-07-05 05:47:00,1.47893,1.47898,1.47874,1.47886,213100001.0
2005-07-05 05:48:00,1.47866,1.47899,1.47861,1.47887,300400004.0
2005-07-05 05:49:00,1.47885,1.47888,1.47853,1.47855,180700002.0
2005-07-05 05:50:00,1.47855,1.47899,1.47855,1.4788,290000000.0
2005-07-05 05:51:00,1.47894,1.47894,1.47879,1.47879,163800001.0
2005-07-05 05:52:00,1.47877,1.47916,1.47872,1.47916,164000000.0
2005-07-05 05:53:00,1.47927,1.4795,1.47917,1.47917,73100000.0
2005-07-05 05:54:00,1.47926,1.47946,1.47911,1.47928,229100001.0
2005-07-05 05:55:00,1.47914,1.47924,1.47899,1.47909,223900001.0
2005-07-05 05:56:00,1.47897,1.47908,1.47882,1.47885,126200001.0
2005-07-05 05:57:00,1.47882,1.4789,1.4788,1.47883,138600000.0
2005-07-05 05:58:00,1.47888,1.4789,1.47847,1.47847,160300001.0
2005-07-05 05:59:00,1.47866,1.47895,1.47866,1.47883,63400000.0
2005-07-05 06:00:00,1.47881,1.47889,1.47878,1.47886,229700000.0
2005-07-05 06:01:00,1.47896,1.47912,1.47881,1.47888,160400000.0
2005-07-05 06:02:00,1.47886,1.47908,1.47885,1.47892,294100000.0
2005-07-05 06:03:00,1.47886,1.47896,1.47876,1.47891,39000001.0
2005-07-05 06:04:00,1.47884,1.479,1.47884,1.479,198700003.0
2005-07-05 06:05:00,1.47878,1.47889,1.47871,1.47876,385100000.0
2005-07-05 06:06:00,1.47883,1.47913,1.47883,1.47903,93100000.0
2005-07-05 06:07:00,1.47905,1.47908,1.47883,1.47903,300100000.0
2005-07-05 06:08:00,1.47884,1.47906,1.47878,1.47883,588100003.0
2005-07-05 06:09:00,1.47874,1.47898,1.4786,1.47869,377000000.0
2005-07-05 06:10:00,1.47854,1.47864,1.47844,1.47846,256200000.0
2005-07-05 06:11:00,1.4785,1.47867,1.47844,1.4785,446100000.0
2005-07-05 06:12:00,1.47842,1.47872,1.47835,1.47872,278000000.0
2005-07-05 06:13:00,1.47864,1.47874,1.47845,1.47846,353700001.0
2005-07-05 06:14:00,1.47859,1.47864,1.47834,1.47844,381800000.0
2005-07-05 06:15:00,1.47834,1.47847,1.47827,1.47844,164400001.0
2005-07-05 06:16:00,1.47847,1.47863,1.47838,1.47863,207400000.0
2005-07-05 06:17:00,1.47868,1.47868,1.47853,1.47859,148800000.0
2005-07-05 06:18:00,1.47857,1.47877,1.47847,1.47851,251500000.0
2005-07-05 06:19:00,1.47835,1.47853,1.47835,1.4785,182800001.0
2005-07-05 06:20:00,1.47843,1.47857,1.47827,1.47835,280100001.0
2005-07-05 06:21:00,1.47834,1.47839,1.47814,1.47835,249500001.0
2005-07-05 06:22:00,1.47837,1.47863,1.47832,1.47839,227400000.0
2005-07-05 06:23:00,1.47821,1.47835,1.47798,1.47798,275100000.0
2005-07-05 06:25:00,1.4777,1.47839,1.4777,1.47839,210100001.0
2005-07-05 06:26:00,1.47832,1.47844,1.47824,1.4784,293700000.0
2005-07-05 06:27:00,1.47837,1.47848,1.47832,1.47848,270400000.0
2005-07-05 06:28:00,1.47853,1.47874,1.4785,1.47871,352400000.0
2005-07-05 06:29:00,1.47862,1.47872,1.47852,1.47855,82400000.0
2005-07-05 06:30:00,1.47863,1.4789,1.47859,1.47863,273600000.0
2005-07-05 06:32:00,1.47862,1.47872,1.47835,1.47835,189600001.0
2005-07-05 06:33:00,1.47822,1.4786,1.47822,1.47846,229200000.0
2005-07-05 06:34:00,1.47855,1.47862,1.47843,1.47851,210300000.0
2005-07-05 06:35:00,1.47837,1.47879,1.47837,1.47866,149000001.0
2005-07-05 06:36:00,1.47872,1.47891,1.47872,1.47883,72300000.0
2005-07-05 06:37:00,1.47881,1.47888,1.47875,1.47875,199500000.0
2005-07-05 06:38:00,1.47858,1.47873,1.47838,1.47854,119300000.0
2005-07-05 06:39:00,1.47853,1.47853,1.47831,1.47834,40900000.0
2005-07-05 06:40:00,1.47838,1.47838,1.4781,1.47825,112000000.0
2005-07-05 06:41:00,1.47814,1.47826,1.47793,1.47807,191700000.0
2005-07-05 06:42:00,1.47817,1.47843,1.47811,1.47829,290000000.0
2005-07-05 06:43:00,1.47838,1.47846,1.47833,1.47841,132500000.0
2005-07-05 06:44:00,1.47843,1.47853,1.47834,1.47836,274000000.0
2005-07-05 06:45:00,1.47838,1.47853,1.47831,1.47853,264200002.0
2005-07-05 06:46:00,1.47849,1.47861,1.4782,1.47839,298600002.0
2005-07-05 06:47:00,1.47838,1.4785,1.47826,1.4784,230800000.0
2005-07-05 06:48:00,1.47825,1.47848,1.47823,1.47838,32800000.0
2005-07-05 06:50:00,1.4784,1.4784,1.47817,1.47821,47000000.0
2005-07-05 06:51:00,1.47847,1.47849,1.47816,1.4784,35100000.0
2005-07-05 06:52:00,1.47825,1.47838,1.47817,1.47825,216200000.0
2005-07-05 06:53:00,1.47828,1.47855,1.47828,1.47835,241900000.0
2005-07-05 06:54:00,1.47835,1.47858,1.47826,1.47833,454700001.0
2005-07-05 06:55:00,1.47833,1.47843,1.47823,1.47835,313900000.0
2005-07-05 06:56:00,1.47848,1.47848,1.47838,1.47838,37600000.0
2005-07-05 06:57:00,1.47843,1.47848,1.4784,1.47841,84500000.0
2005-07-05 06:58:00,1.47838,1.47843,1.47823,1.47836,216100000.0
2005-07-05 06:59:00,1.47829,1.47842,1.4782,1.47824,305900001.0
2005-07-05 07:00:00,1.4784,1.47856,1.4784,1.47853,149200000.0
2005-07-05 07:01:00,1.4784,1.47855,1.4784,1.47853,296300001.0
2005-07-05 07:03:00,1.47855,1.47865,1.47851,1.47863,120400000.0
2005-07-05 07:04:00,1.47878,1.47894,1.47868,1.47879,286200000.0
2005-07-05 07:05:00,1.47889,1.47889,1.47868,1.47868,124000000.0
2005-07-05 07:06:00,1.4787,1.47879,1.4786,1.47877,171600000.0
2005-07-05 07:07:00,1.47878,1.47878,1.47851,1.47872,190700000.0
2005-07-05 07:08:00,1.47883,1.47903,1.47875,1.47878,264000000.0
2005-07-05 07:09:00,1.47878,1.47889,1.47867,1.47867,246400001.0
2005-07-05 07:10:00,1.47879,1.47889,1.47866,1.47866,413500001.0
2005-07-05 07:11:00,1.47866,1.47879,1.47865,1.47876,324000000.0
2005-07-05 07:12:00,1.47877,1.47897,1.47871,1.4789,297300001.0
2005-07-05 07:13:00,1.4788,1.47892,1.4787,1.47873,243500000.0
2005-07-05 07:14:00,1.47867,1.47878,1.47854,1.47854,510900000.0
2005-07-05 07:15:00,1.47869,1.4787,1.47838,1.47854,267800000.0
2005-07-05 07:16:00,1.47859,1.479,1.47859,1.47881,179900000.0
2005-07-05 07:17:00,1.47881,1.479,1.47876,1.47883,271600001.0
2005-07-05 07:18:00,1.47886,1.47912,1.47879,1.47912,449200001.0
2005-07-05 07:19:00,1.47913,1.47924,1.47896,1.47909,303000000.0
2005-07-05 07:21:00,1.47889,1.47902,1.47882,1.47884,299500000.0
2005-07-05 07:22:00,1.47894,1.4791,1.47889,1.47902,371600000.0
2005-07-05 07:23:00,1.47905,1.4792,1.47887,1.47904,391800000.0
2005-07-05 07:24:00,1.4791,1.4792,1.479,1.4791,349600003.0
2005-07-05 07:25:00,1.47894,1.47904,1.47882,1.479,349600003.0
2005-07-05 07:26:00,1.47897,1.47912,1.47887,1.479,272100000.0
2005-07-05 07:27:00,1.47911,1.47929,1.47898,1.47929,190400001.0
2005-07-05 07:28:00,1.47909,1.47925,1.47909,1.47919,207200000.0
2005-07-05 07:29:00,1.4792,1.4793,1.47905,1.47905,235300001.0
2005-07-05 07:30:00,1.47907,1.47915,1.47882,1.47885,515900000.0
2005-07-05 07:31:00,1.47875,1.47904,1.47875,1.47904,290000002.0
2005-07-05 07:32:00,1.479,1.47905,1.47882,1.47895,460100002.0
2005-07-05 07:33:00,1.47891,1.47908,1.47882,1.4789,389100002.0
2005-07-05 07:34:00,1.47902,1.47919,1.47895,1.47904,290400002.0
2005-07-05 07:35:00,1.47892,1.47908,1.47892,1.47895,212800000.0
2005-07-05 07:36:00,1.47884,1.47898,1.47852,1.47852,393300001.0
2005-07-05 07:37:00,1.4784,1.47846,1.47823,1.47834,190500001.0
2005-07-05 07:38:00,1.47821,1.47855,1.47821,1.47837,20000000.0
2005-07-05 07:39:00,1.47818,1.47828,1.47808,1.47823,384400000.0
2005-07-05 07:40:00,1.47811,1.47822,1.47763,1.47792,296600000.0
2005-07-05 07:41:00,1.47784,1.4783,1.47784,1.47829,568200001.0
2005-07-05 07:42:00,1.47812,1.47821,1.47791,1.47791,278800000.0
2005-07-05 07:43:00,1.4778,1.47805,1.47752,1.47774,199700002.0
2005-07-05 07:44:00,1.47773,1.47778,1.47742,1.47748,395500000.0
2005-07-05 07:45:00,1.4774,1.47777,1.4774,1.47744,386400000.0
2005-07-05 07:46:00,1.47762,1.47823,1.47762,1.47819,478800003.0
2005-07-05 07:47:00,1.47824,1.47856,1.47805,1.47828,663300003.0
2005-07-05 07:48:00,1.47834,1.47857,1.47823,1.47835,792600003.0
2005-07-05 07:49:00,1.47828,1.47833,1.4779,1.47819,710500003.0
2005-07-05 07:50:00,1.47854,1.47859,1.47821,1.47855,588200003.0
2005-07-05 07:51:00,1.47863,1.47863,1.47812,1.47827,674900001.0
2005-07-05 07:52:00,1.47848,1.47851,1.47827,1.47845,487800001.0
2005-07-05 07:53:00,1.47842,1.47845,1.47807,1.47837,579000001.0
2005-07-05 07:54:00,1.47829,1.47852,1.47825,1.47843,364200000.0
2005-07-05 07:55:00,1.47841,1.47882,1.4784,1.47882,375900000.0
2005-07-05 07:56:00,1.47887,1.47918,1.47871,1.47876,704300003.0
2005-07-05 07:57:00,1.47878,1.47894,1.47861,1.47868,569900004.0
2005-07-05 07:58:00,1.47877,1.47896,1.47854,1.47863,677600001.0
2005-07-05 07:59:00,1.47864,1.47897,1.47862,1.47889,531500003.0
2005-07-05 08:00:00,1.47888,1.47897,1.47864,1.47882,428200001.0
2005-07-05 08:01:00,1.47871,1.4792,1.47861,1.47879,413900001.0
2005-07-05 08:02:00,1.47881,1.47897,1.47875,1.47897,274800000.0
2005-07-05 08:03:00,1.47895,1.47913,1.4788,1.47899,476700001.0
2005-07-05 08:04:00,1.47884,1.47922,1.47868,1.47922,405100000.0
2005-07-05 08:05:00,1.47917,1.47917,1.47889,1.47892,267100000.0
2005-07-05 08:06:00,1.47915,1.47921,1.47878,1.47883,658600000.0
2005-07-05 08:07:00,1.47862,1.47873,1.47848,1.47856,527700002.0
2005-07-05 08:08:00,1.47848,1.47848,1.47808,1.47814,347200001.0
2005-07-05 08:09:00,1.47814,1.4785,1.47811,1.4783,611300005.0
2005-07-05 08:10:00,1.47824,1.47843,1.47802,1.47843,568500000.0
2005-07-05 08:11:00,1.47843,1.47866,1.47831,1.47845,286400001.0
2005-07-05 08:12:00,1.47855,1.47875,1.47846,1.47871,401400000.0
2005-07-05 08:13:00,1.4787,1.47874,1.47852,1.47871,226900000.0
2005-07-05 08:14:00,1.47858,1.47903,1.47852,1.47901,83000000.0
2005-07-05 08:15:00,1.47903,1.47931,1.47901,1.47918,270900001.0
2005-07-05 08:16:00,1.47944,1.47957,1.47923,1.47927,288000001.0
2005-07-05 08:17:00,1.47943,1.47979,1.47943,1.47964,303900001.0
2005-07-05 08:18:00,1.47977,1.47984,1.47952,1.47952,200700001.0
2005-07-05 08:19:00,1.47954,1.47956,1.47938,1.47942,301400001.0
2005-07-05 08:20:00,1.47932,1.47934,1.47916,1.47922,306400000.0
2005-07-05 08:21:00,1.47907,1.47915,1.47868,1.47868,518500000.0
2005-07-05 08:22:00,1.4786,1.4786,1.47824,1.47827,334700001.0
2005-07-05 08:23:00,1.47816,1.47824,1.47798,1.47805,246300000.0
2005-07-05 08:24:00,1.4782,1.47863,1.4782,1.47847,445800001.0
2005-07-05 08:25:00,1.47866,1.47866,1.47836,1.47843,553400001.0
2005-07-05 08:26:00,1.47855,1.47871,1.47848,1.47864,326500001.0
2005-07-05 08:27:00,1.47885,1.47908,1.47883,1.479,375200001.0
2005-07-05 08:28:00,1.47877,1.47886,1.47862,1.47875,544700000.0
2005-07-05 08:29:00,1.47855,1.47855,1.47812,1.47814,411500000.0
2005-07-05 08:30:00,1.47805,1.47859,1.47791,1.47859,429700001.0
2005-07-05 08:31:00,1.47873,1.47922,1.47873,1.47909,292300000.0
2005-07-05 08:32:00,1.47889,1.47907,1.47852,1.47907,298500000.0
2005-07-05 08:33:00,1.47907,1.47945,1.47907,1.47922,227000000.0
2005-07-05 08:34:00,1.47913,1.4792,1.47884,1.47889,579600001.0
2005-07-05 08:35:00,1.47915,1.4793,1.47904,1.47912,553200002.0
2005-07-05 08:36:00,1.47911,1.47931,1.47898,1.4793,368900000.0
2005-07-05 08:37:00,1.47915,1.47936,1.47904,1.47912,324600001.0
2005-07-05 08:38:00,1.47904,1.47904,1.4787,1.47888,407600002.0
2005-07-05 08:39:00,1.47868,1.47868,1.47741,1.47741,528700000.0
2005-07-05 08:40:00,1.47738,1.47761,1.47702,1.47702,338700002.0
2005-07-05 08:41:00,1.47715,1.47715,1.47547,1.47564,455400000.0
2005-07-05 08:42:00,1.47569,1.4762,1.47565,1.47577,439300000.0
2005-07-05 08:43:00,1.47597,1.47627,1.47582,1.47627,320000002.0
2005-07-05 08:44:00,1.4763,1.4763,1.47557,1.47565,483400003.0
2005-07-05 08:45:00,1.47552,1.4757,1.47465,1.47558,627100000.0
2005-07-05 08:46:00,1.47582,1.47619,1.47576,1.47595,732900002.0
2005-07-05 08:47:00,1.47614,1.47625,1.47567,1.47586,572600002.0
2005-07-05 08:48:00,1.47592,1.47642,1.47592,1.4764,376200001.0
2005-07-05 08:49:00,1.47642,1.47665,1.47634,1.4765,521600000.0
2005-07-05 08:50:00,1.47648,1.47648,1.47592,1.47614,458700001.0
2005-07-05 08:51:00,1.47603,1.47637,1.47597,1.47622,584900001.0
2005-07-05 08:52:00,1.47638,1.47663,1.47583,1.47662,581000000.0
2005-07-05 08:53:00,1.47698,1.47698,1.47643,1.47644,552800000.0
2005-07-05 08:54:00,1.47648,1.47701,1.47648,1.47701,689200002.0
2005-07-05 08:55:00,1.47721,1.47721,1.47682,1.47704,596400001.0
2005-07-05 08:56:00,1.47705,1.47745,1.47701,1.47742,569800003.0
2005-07-05 08:57:00,1.47751,1.47796,1.47747,1.47777,549100001.0
2005-07-05 08:58:00,1.47787,1.47798,1.47754,1.47776,462800004.0
2005-07-05 08:59:00,1.47776,1.47786,1.47767,1.47769,323800000.0
2005-07-05 09:00:00,1.4775,1.47758,1.47724,1.47742,507300001.0
2005-07-05 09:01:00,1.47729,1.47739,1.47711,1.47727,436800001.0
2005-07-05 09:02:00,1.4772,1.4772,1.47681,1.47681,675400002.0
2005-07-05 09:03:00,1.47668,1.47679,1.47646,1.47665,580000002.0
2005-07-05 09:04:00,1.47663,1.47681,1.47633,1.47673,643000002.0
2005-07-05 09:05:00,1.47673,1.47679,1.47633,1.47634,577400000.0
2005-07-05 09:06:00,1.47638,1.47673,1.47631,1.47668,554900000.0
2005-07-05 09:07:00,1.47665,1.47691,1.47659,1.47673,319200000.0
2005-07-05 09:08:00,1.47699,1.47751,1.47699,1.47751,223300000.0
2005-07-05 09:09:00,1.47754,1.47755,1.47714,1.47733,307500001.0
2005-07-05 09:10:00,1.47727,1.47751,1.47714,1.47714,292400000.0
2005-07-05 09:11:00,1.47706,1.47755,1.47702,1.47723,593800000.0
2005-07-05 09:12:00,1.47745,1.47774,1.47741,1.47746,589900004.0
2005-07-05 09:13:00,1.47789,1.47801,1.47772,1.47778,504700002.0
2005-07-05 09:14:00,1.47771,1.47795,1.47755,1.47755,320500000.0
2005-07-05 09:15:00,1.47736,1.47751,1.47708,1.47751,434800003.0
2005-07-05 09:16:00,1.47743,1.47757,1.47731,1.47738,521900002.0
2005-07-05 09:17:00,1.47732,1.47753,1.47727,1.47746,531600000.0
2005-07-05 09:18:00,1.47769,1.47798,1.47769,1.47788,182300000.0
2005-07-05 09:19:00,1.47811,1.47839,1.4779,1.47822,607900002.0
2005-07-05 09:20:00,1.47826,1.47863,1.47817,1.47824,232500000.0
2005-07-05 09:21:00,1.47843,1.47847,1.47817,1.4783,284000001.0
2005-07-05 09:22:00,1.47819,1.47839,1.47791,1.47791,350400001.0
2005-07-05 09:23:00,1.47797,1.47802,1.47765,1.47772,363900001.0
2005-07-05 09:24:00,1.47782,1.47844,1.47778,1.47806,376800004.0
2005-07-05 09:25:00,1.47817,1.47817,1.47787,1.47787,404900001.0
2005-07-05 09:26:00,1.47778,1.47792,1.47755,1.4777,596200004.0
2005-07-05 09:27:00,1.47779,1.47809,1.47761,1.47792,432400001.0
2005-07-05 09:28:00,1.47802,1.47807,1.47769,1.4778,509600002.0
2005-07-05 09:29:00,1.4779,1.4779,1.47765,1.4777,424000000.0
2005-07-05 09:30:00,1.47766,1.47795,1.47744,1.47762,747800000.0
2005-07-05 09:31:00,1.47745,1.47759,1.47707,1.47707,480200002.0
2005-07-05 09:32:00,1.47702,1.47703,1.47681,1.47688,384300000.0
2005-07-05 09:33:00,1.47703,1.47736,1.47703,1.47728,242100001.0
2005-07-05 09:34:00,1.4773,1.4773,1.47681,1.47681,460000000.0
2005-07-05 09:35:00,1.47709,1.47734,1.477,1.477,287500001.0
2005-07-05 09:36:00,1.47726,1.47743,1.47697,1.47697,477300002.0
2005-07-05 09:37:00,1.47698,1.47707,1.47676,1.47696,387400000.0
2005-07-05 09:38:00,1.47667,1.4768,1.47643,1.47643,437100001.0
2005-07-05 09:39:00,1.47632,1.47655,1.4763,1.47638,467000001.0
2005-07-05 09:40:00,1.47641,1.47652,1.47632,1.47646,377600000.0
2005-07-05 09:41:00,1.47643,1.47653,1.47636,1.47649,499200001.0
2005-07-05 09:42:00,1.47654,1.47667,1.47641,1.4765,572500002.0
2005-07-05 09:43:00,1.47663,1.47675,1.47655,1.47669,329500001.0
2005-07-05 09:44:00,1.4767,1.47695,1.47658,1.47658,456000001.0
2005-07-05 09:45:00,1.4767,1.47676,1.47648,1.47676,598200002.0
2005-07-05 09:46:00,1.47628,1.47636,1.47599,1.47616,308700001.0
2005-07-05 09:47:00,1.47617,1.47641,1.47608,1.47627,444200001.0
2005-07-05 09:48:00,1.47643,1.47659,1.47623,1.47639,362100000.0
2005-07-05 09:49:00,1.47638,1.47646,1.47594,1.47604,593400001.0
2005-07-05 09:50:00,1.47588,1.47591,1.47558,1.47558,407800000.0
2005-07-05 09:51:00,1.47547,1.4758,1.4754,1.47547,515700001.0
2005-07-05 09:52:00,1.47601,1.47618,1.47589,1.47611,440300001.0
2005-07-05 09:53:00,1.47584,1.4759,1.47549,1.47576,402800001.0
2005-07-05 09:54:00,1.47542,1.4761,1.47542,1.47605,486700001.0
2005-07-05 09:55:00,1.47605,1.47641,1.47604,1.47634,612400002.0
2005-07-05 09:56:00,1.47639,1.47667,1.47639,1.47652,374500002.0
2005-07-05 09:57:00,1.47666,1.47719,1.47666,1.47703,542200001.0
2005-07-05 09:58:00,1.4773,1.4773,1.47699,1.47704,748600002.0
2005-07-05 09:59:00,1.47717,1.47754,1.47707,1.47754,706400005.0
2005-07-05 10:00:00,1.4776,1.47764,1.47729,1.47736,244300001.0
2005-07-05 10:01:00,1.47739,1.47751,1.47705,1.4772,628500002.0
2005-07-05 10:02:00,1.47726,1.47738,1.47709,1.47726,609500002.0
2005-07-05 10:03:00,1.47683,1.47697,1.47669,1.47683,408700001.0
2005-07-05 10:04:00,1.47671,1.4769,1.47656,1.47672,432700001.0
2005-07-05 10:05:00,1.47645,1.47663,1.47621,1.4763,419700000.0
2005-07-05 10:06:00,1.47636,1.47648,1.47614,1.47623,538100000.0
2005-07-05 10:07:00,1.47602,1.47655,1.47601,1.47637,514500000.0
2005-07-05 10:08:00,1.47643,1.4768,1.47643,1.47675,529400001.0
2005-07-05 10:09:00,1.47685,1.47685,1.47643,1.47674,450800000.0
2005-07-05 10:10:00,1.47663,1.47679,1.47646,1.47657,359200002.0
2005-07-05 10:11:00,1.47633,1.47656,1.47633,1.47655,414500001.0
2005-07-05 10:12:00,1.47668,1.47672,1.4765,1.47662,557900001.0
2005-07-05 10:13:00,1.4766,1.47679,1.47655,1.47671,576800003.0
2005-07-05 10:14:00,1.47674,1.47702,1.47669,1.47695,510100000.0
2005-07-05 10:15:00,1.47703,1.47711,1.47691,1.47696,412600002.0
2005-07-05 10:16:00,1.47696,1.47696,1.47658,1.47683,365400000.0
2005-07-05 10:17:00,1.4768,1.477,1.47657,1.47665,349200000.0
2005-07-05 10:18:00,1.47668,1.47684,1.47661,1.4767,416400001.0
2005-07-05 10:19:00,1.4768,1.47696,1.47676,1.47687,311300000.0
2005-07-05 10:20:00,1.47672,1.477,1.47671,1.47683,484400001.0
2005-07-05 10:21:00,1.47683,1.477,1.47675,1.47683,393700000.0
2005-07-05 10:22:00,1.47691,1.47752,1.47691,1.47752,347800000.0
2005-07-05 10:23:00,1.47736,1.47795,1.47736,1.47787,534200001.0
2005-07-05 10:24:00,1.47811,1.47902,1.47801,1.47828,472500004.0
2005-07-05 10:25:00,1.47843,1.47941,1.4783,1.47941,387700000.0
2005-07-05 10:26:00,1.47966,1.48009,1.47927,1.47927,537300001.0
2005-07-05 10:27:00,1.47901,1.47901,1.47767,1.47768,486100002.0
2005-07-05 10:28:00,1.47764,1.47764,1.47595,1.47648,661400002.0
2005-07-05 10:29:00,1.47639,1.47673,1.47639,1.47654,501100001.0
2005-07-05 10:30:00,1.47661,1.47673,1.4763,1.47666,654500002.0
2005-07-05 10:31:00,1.47655,1.47695,1.47642,1.47642,538400001.0
2005-07-05 10:32:00,1.47645,1.47672,1.4762,1.47649,511000001.0
2005-07-05 10:33:00,1.47662,1.47693,1.4765,1.47682,470700001.0
2005-07-05 10:34:00,1.47696,1.4774,1.4768,1.47721,378600002.0
2005-07-05 10:35:00,1.47731,1.47764,1.47713,1.47718,481200000.0
2005-07-05 10:36:00,1.47751,1.47827,1.47729,1.47804,528800002.0
2005-07-05 10:37:00,1.4779,1.4779,1.47717,1.47779,512100000.0
2005-07-05 10:38:00,1.47811,1.47841,1.47777,1.47817,398400000.0
2005-07-05 10:39:00,1.47822,1.47843,1.47787,1.47815,401700001.0
2005-07-05 10:40:00,1.47817,1.47835,1.47787,1.47822,329400001.0
2005-07-05 10:41:00,1.47828,1.47839,1.47797,1.47797,591000000.0
2005-07-05 10:42:00,1.4778,1.4781,1.47772,1.47793,383500002.0
2005-07-05 10:43:00,1.47774,1.4778,1.47745,1.4775,486800001.0
2005-07-05 10:44:00,1.47791,1.47816,1.47766,1.47766,620200003.0
2005-07-05 10:45:00,1.47779,1.47906,1.47777,1.47874,520600001.0
2005-07-05 10:46:00,1.47885,1.47898,1.47841,1.47898,308600001.0
2005-07-05 10:47:00,1.47879,1.47914,1.47859,1.47914,421900002.0
2005-07-05 10:48:00,1.47905,1.47952,1.47905,1.47934,485600001.0
2005-07-05 10:49:00,1.47922,1.47961,1.47919,1.4794,402600001.0
2005-07-05 10:50:00,1.47933,1.47959,1.4791,1.47936,536700003.0
2005-07-05 10:51:00,1.47933,1.48026,1.47924,1.47966,465000001.0
2005-07-05 10:52:00,1.47952,1.47967,1.47915,1.47967,306100000.0
2005-07-05 10:53:00,1.47961,1.47969,1.47945,1.47946,413000000.0
2005-07-05 10:54:00,1.47948,1.47965,1.47921,1.47939,465600000.0
2005-07-05 10:55:00,1.47948,1.47979,1.47944,1.47966,474400000.0
2005-07-05 10:56:00,1.47953,1.47958,1.47926,1.47954,474300002.0
2005-07-05 10:57:00,1.47961,1.47968,1.47923,1.47934,291300000.0
2005-07-05 10:58:00,1.47926,1.47942,1.47883,1.47883,462900001.0
2005-07-05 10:59:00,1.47871,1.47919,1.47813,1.47813,762200001.0
2005-07-05 11:00:00,1.47807,1.47893,1.47807,1.47846,545500001.0
2005-07-05 11:01:00,1.47837,1.47858,1.47817,1.47857,580700003.0
2005-07-05 11:02:00,1.47867,1.47914,1.47865,1.47882,474200001.0
2005-07-05 11:03:00,1.47882,1.47912,1.47855,1.47912,250100000.0
2005-07-05 11:04:00,1.47937,1.47937,1.47887,1.47887,604900003.0
2005-07-05 11:05:00,1.47813,1.47839,1.478,1.47813,485400001.0
2005-07-05 11:06:00,1.47804,1.47808,1.47761,1.47761,532800000.0
2005-07-05 11:07:00,1.47731,1.47738,1.47711,1.47711,257400000.0
2005-07-05 11:08:00,1.47729,1.4773,1.47666,1.4773,375700000.0
2005-07-05 11:09:00,1.47724,1.4777,1.47724,1.47762,486000000.0
2005-07-05 11:10:00,1.47747,1.47753,1.47696,1.47696,516400002.0
2005-07-05 11:11:00,1.47681,1.47722,1.47673,1.47685,562300001.0
2005-07-05 11:12:00,1.47685,1.47727,1.47685,1.47706,562700001.0
2005-07-05 11:13:00,1.47703,1.47718,1.47696,1.47709,362100000.0
2005-07-05 11:14:00,1.47699,1.47719,1.47683,1.47706,440200000.0
2005-07-05 11:15:00,1.47727,1.47746,1.47717,1.47717,481500000.0
2005-07-05 11:16:00,1.47708,1.47708,1.47671,1.47704,447700000.0
2005-07-05 11:17:00,1.47717,1.47752,1.47693,1.47752,391600000.0
2005-07-05 11:18:00,1.47755,1.47783,1.47718,1.47722,434500002.0
2005-07-05 11:19:00,1.47759,1.47805,1.47759,1.4779,398500002.0
2005-07-05 11:20:00,1.47785,1.47841,1.47762,1.47775,564500002.0
2005-07-05 11:21:00,1.47809,1.47816,1.47767,1.47782,620100002.0
2005-07-05 11:22:00,1.47752,1.47791,1.47745,1.47775,573800002.0
2005-07-05 11:23:00,1.4777,1.47783,1.47751,1.47765,419700000.0
2005-07-05 11:24:00,1.47766,1.47778,1.47761,1.47762,390900001.0
2005-07-05 11:25:00,1.47752,1.47752,1.47731,1.47742,433200002.0
2005-07-05 11:26:00,1.47762,1.47762,1.47737,1.47741,568400002.0
2005-07-05 11:27:00,1.47743,1.47743,1.47562,1.47686,625200001.0
2005-07-05 11:28:00,1.47698,1.47722,1.47548,1.47681,388000002.0
2005-07-05 11:29:00,1.47682,1.47695,1.47561,1.47695,474400000.0
2005-07-05 11:30:00,1.47686,1.47714,1.47629,1.47657,413900001.0
2005-07-05 11:31:00,1.4767,1.47706,1.47657,1.4766,602300000.0
2005-07-05 11:32:00,1.47669,1.47687,1.47637,1.47653,390900000.0
2005-07-05 11:33:00,1.47649,1.47667,1.47604,1.47606,500600001.0
2005-07-05 11:34:00,1.47606,1.47652,1.476,1.47647,653800001.0
2005-07-05 11:35:00,1.47656,1.47666,1.47613,1.47613,578500000.0
2005-07-05 11:36:00,1.47595,1.47627,1.47595,1.47622,492200000.0
2005-07-05 11:37:00,1.47635,1.47653,1.47618,1.47634,524400002.0
2005-07-05 11:38:00,1.47642,1.47656,1.47625,1.4764,580200002.0
2005-07-05 11:39:00,1.47651,1.47651,1.4762,1.47633,739300003.0
2005-07-05 11:40:00,1.47633,1.47646,1.47619,1.47645,718200001.0
2005-07-05 11:41:00,1.47632,1.47688,1.4763,1.47649,781700001.0
2005-07-05 11:42:00,1.47654,1.47655,1.47617,1.47631,591700002.0
2005-07-05 11:43:00,1.47629,1.47677,1.47629,1.47648,526600000.0
2005-07-05 11:44:00,1.4766,1.47669,1.47632,1.47639,697200002.0
2005-07-05 11:45:00,1.47663,1.47696,1.47652,1.47665,591800003.0
2005-07-05 11:46:00,1.47669,1.47678,1.47652,1.47656,524200001.0
2005-07-05 11:47:00,1.47653,1.47685,1.47648,1.47677,469100001.0
2005-07-05 11:48:00,1.47685,1.47702,1.47675,1.47694,597300000.0
2005-07-05 11:49:00,1.47736,1.47736,1.47669,1.47669,435900001.0
2005-07-05 11:50:00,1.47687,1.47759,1.47687,1.47759,358800001.0
2005-07-05 11:51:00,1.47768,1.47828,1.47768,1.47828,179600000.0
2005-07-05 11:52:00,1.47825,1.47841,1.47814,1.47814,266200001.0
2005-07-05 11:53:00,1.47833,1.47894,1.47833,1.47856,188100000.0
2005-07-05 11:54:00,1.47834,1.47851,1.47823,1.47831,385900000.0
2005-07-05 11:55:00,1.4784,1.4786,1.47837,1.47844,446600000.0
2005-07-05 11:56:00,1.47847,1.47865,1.47829,1.47845,404800000.0
2005-07-05 11:57:00,1.47841,1.47843,1.47805,1.47819,493600000.0
2005-07-05 11:58:00,1.47815,1.47833,1.47803,1.47806,486000000.0
2005-07-05 11:59:00,1.47812,1.4784,1.47798,1.478,414000003.0
2005-07-05 12:00:00,1.47796,1.47832,1.4778,1.47822,498600000.0
2005-07-05 12:01:00,1.47794,1.47805,1.47774,1.47776,489300001.0
2005-07-05 12:02:00,1.47758,1.47778,1.47753,1.47774,384700002.0
2005-07-05 12:03:00,1.47778,1.47843,1.47767,1.47843,384000001.0
2005-07-05 12:04:00,1.47843,1.47866,1.47828,1.47831,430100001.0
2005-07-05 12:05:00,1.4783,1.4783,1.47797,1.47826,353300000.0
2005-07-05 12:06:00,1.47839,1.47864,1.47836,1.47849,485100002.0
2005-07-05 12:07:00,1.47852,1.47865,1.47832,1.47846,350200003.0
2005-07-05 12:08:00,1.47841,1.47842,1.47809,1.47822,494900001.0
2005-07-05 12:09:00,1.47832,1.47851,1.47809,1.47809,379100001.0
2005-07-05 12:10:00,1.47817,1.47848,1.47789,1.47848,377700000.0
2005-07-05 12:11:00,1.47833,1.47833,1.47784,1.47804,273000000.0
2005-07-05 12:12:00,1.47821,1.47875,1.47796,1.47838,263200001.0
2005-07-05 12:13:00,1.47819,1.47839,1.47811,1.47826,486500000.0
2005-07-05 12:14:00,1.4785,1.4785,1.47809,1.47827,601400002.0
2005-07-05 12:15:00,1.47808,1.47822,1.47795,1.47795,290600000.0
2005-07-05 12:16:00,1.47775,1.47791,1.47768,1.47783,390900001.0
2005-07-05 12:17:00,1.47781,1.4779,1.47777,1.47788,192000000.0
2005-07-05 12:18:00,1.47783,1.47798,1.47764,1.47773,282300000.0
2005-07-05 12:19:00,1.47768,1.47768,1.47724,1.47738,401700000.0
2005-07-05 12:20:00,1.47735,1.47735,1.47706,1.4771,378000000.0
2005-07-05 12:21:00,1.47706,1.47735,1.47706,1.47734,377600000.0
2005-07-05 12:22:00,1.47737,1.47755,1.47714,1.47747,387900001.0
2005-07-05 12:23:00,1.47762,1.47807,1.47762,1.47786,411000001.0
2005-07-05 12:24:00,1.4777,1.478,1.47762,1.47769,616400002.0
2005-07-05 12:25:00,1.47791,1.47809,1.47766,1.47797,419100002.0
2005-07-05 12:26:00,1.47781,1.47801,1.47776,1.47787,431100001.0
2005-07-05 12:27:00,1.4777,1.4777,1.47722,1.47722,395500000.0
2005-07-05 12:28:00,1.4771,1.47734,1.47702,1.47727,529500000.0
2005-07-05 12:29:00,1.47738,1.47769,1.47735,1.47742,731700002.0
2005-07-05 12:30:00,1.47752,1.47786,1.47752,1.47786,599000001.0
2005-07-05 12:31:00,1.47805,1.4784,1.47797,1.47807,719300001.0
2005-07-05 12:32:00,1.47805,1.47817,1.47784,1.47788,626200000.0
2005-07-05 12:33:00,1.47787,1.47787,1.47755,1.47774,46500000.0
2005-07-05 12:34:00,1.47785,1.47816,1.47775,1.47792,689000002.0
2005-07-05 12:35:00,1.4781,1.4781,1.47782,1.47798,584800001.0
2005-07-05 12:36:00,1.47797,1.47814,1.47793,1.47798,476700000.0
2005-07-05 12:37:00,1.478,1.4781,1.4779,1.47798,492400001.0
2005-07-05 12:38:00,1.47795,1.47802,1.47768,1.47777,700200005.0
2005-07-05 12:39:00,1.47778,1.47793,1.47767,1.47784,453100001.0
2005-07-05 12:40:00,1.47781,1.47796,1.47768,1.47794,505400000.0
2005-07-05 12:41:00,1.47784,1.47802,1.47779,1.47787,244000000.0
2005-07-05 12:42:00,1.47787,1.47824,1.47783,1.47807,336500000.0
2005-07-05 12:43:00,1.47805,1.47829,1.478,1.47814,418000001.0
2005-07-05 12:44:00,1.47817,1.4783,1.47802,1.47822,436200001.0
2005-07-05 12:45:00,1.47808,1.47808,1.47765,1.47807,476900001.0
2005-07-05 12:46:00,1.47837,1.47861,1.47833,1.47861,469300004.0
2005-07-05 12:47:00,1.47843,1.47864,1.47823,1.47823,360700001.0
2005-07-05 12:48:00,1.47835,1.47873,1.47835,1.47863,490900002.0
2005-07-05 12:49:00,1.4787,1.47877,1.47849,1.47863,526400000.0
2005-07-05 12:50:00,1.47853,1.47853,1.47818,1.47824,528800003.0
2005-07-05 12:51:00,1.47824,1.4786,1.47823,1.47839,383900001.0
2005-07-05 12:52:00,1.4784,1.47852,1.47814,1.47823,298300000.0
2005-07-05 12:53:00,1.47819,1.47835,1.47802,1.47819,278400000.0
2005-07-05 12:54:00,1.47797,1.47813,1.4778,1.47785,425300001.0
2005-07-05 12:55:00,1.47773,1.47802,1.47767,1.47775,465800001.0
2005-07-05 12:56:00,1.47781,1.47796,1.47766,1.4778,459600003.0
2005-07-05 12:57:00,1.47808,1.47808,1.47741,1.47744,547100002.0
2005-07-05 12:58:00,1.47737,1.47737,1.47709,1.47727,349600001.0
2005-07-05 12:59:00,1.47733,1.47761,1.47727,1.47748,693200002.0
2005-07-05 13:00:00,1.47692,1.47692,1.47529,1.47626,220700000.0
2005-07-05 13:01:00,1.4763,1.47652,1.47625,1.47636,368700001.0
2005-07-05 13:02:00,1.4764,1.47685,1.47635,1.47675,345800000.0
2005-07-05 13:03:00,1.47678,1.47703,1.47672,1.47694,495700002.0
2005-07-05 13:04:00,1.47703,1.47709,1.47665,1.47698,270500002.0
2005-07-05 13:05:00,1.47697,1.47702,1.47692,1.47692,150500000.0
2005-07-05 13:06:00,1.47693,1.47711,1.47666,1.47683,381600000.0
2005-07-05 13:07:00,1.47696,1.47726,1.47696,1.4772,313400000.0
2005-07-05 13:08:00,1.47734,1.47744,1.47724,1.47724,179500000.0
2005-07-05 13:09:00,1.47681,1.4772,1.47677,1.47698,322400000.0
2005-07-05 13:10:00,1.47701,1.47712,1.47691,1.47698,127800000.0
2005-07-05 13:11:00,1.47703,1.47718,1.47688,1.47703,471200002.0
2005-07-05 13:12:00,1.47708,1.47719,1.47696,1.47719,314800003.0
2005-07-05 13:13:00,1.47724,1.47739,1.47701,1.47712,307700001.0
2005-07-05 13:14:00,1.47698,1.47706,1.47693,1.47698,358600000.0
2005-07-05 13:15:00,1.477,1.47712,1.47682,1.47702,415500001.0
2005-07-05 13:16:00,1.47701,1.47715,1.47698,1.47704,106800000.0
2005-07-05 13:17:00,1.47725,1.47728,1.47706,1.4771,97600000.0
2005-07-05 13:18:00,1.47705,1.47739,1.47699,1.4773,358000001.0
2005-07-05 13:19:00,1.4771,1.47725,1.47691,1.47701,284000002.0
2005-07-05 13:20:00,1.47694,1.47716,1.47687,1.4771,171700000.0
2005-07-05 13:21:00,1.47711,1.47714,1.47706,1.47711,152600000.0
2005-07-05 13:22:00,1.47714,1.47729,1.47705,1.47714,218800000.0
2005-07-05 13:23:00,1.47725,1.47746,1.47715,1.47715,303900001.0
2005-07-05 13:24:00,1.47714,1.47732,1.47713,1.47713,262600001.0
2005-07-05 13:25:00,1.47715,1.47733,1.47715,1.47733,138000000.0
2005-07-05 13:26:00,1.47719,1.47721,1.47689,1.4772,213000001.0
2005-07-05 13:27:00,1.47711,1.47735,1.47706,1.47706,299700001.0
2005-07-05 13:28:00,1.47705,1.47718,1.47696,1.47711,469200000.0
2005-07-05 13:29:00,1.47667,1.47697,1.4766,1.47694,679200001.0
2005-07-05 13:30:00,1.47699,1.47699,1.47668,1.47683,532600000.0
2005-07-05 13:31:00,1.4768,1.47699,1.47659,1.47672,581700003.0
2005-07-05 13:32:00,1.47658,1.47674,1.47657,1.47663,210600000.0
2005-07-05 13:33:00,1.47649,1.47651,1.47621,1.47632,418700000.0
2005-07-05 13:34:00,1.47628,1.47632,1.47606,1.47615,351000001.0
2005-07-05 13:35:00,1.47613,1.47633,1.47601,1.47627,337800001.0
2005-07-05 13:36:00,1.47606,1.47627,1.47598,1.47607,425900001.0
2005-07-05 13:37:00,1.47605,1.47636,1.47605,1.47627,502400002.0
2005-07-05 13:38:00,1.47629,1.47643,1.47616,1.47616,417300003.0
2005-07-05 13:39:00,1.47614,1.47617,1.47587,1.47587,263100000.0
2005-07-05 13:40:00,1.47565,1.4758,1.4754,1.47541,417300000.0
2005-07-05 13:41:00,1.47542,1.47542,1.47491,1.47494,244200002.0
2005-07-05 13:42:00,1.47468,1.47486,1.47436,1.47479,166600000.0
2005-07-05 13:43:00,1.47495,1.47495,1.47462,1.47472,125700001.0
2005-07-05 13:44:00,1.47458,1.4747,1.47442,1.4747,252400001.0
2005-07-05 13:45:00,1.47484,1.47503,1.47476,1.47481,446300000.0
2005-07-05 13:46:00,1.47484,1.47502,1.47467,1.47502,439400000.0
2005-07-05 13:47:00,1.47507,1.47509,1.47391,1.47435,506300001.0
2005-07-05 13:48:00,1.4744,1.47475,1.4744,1.47472,226800000.0
2005-07-05 13:49:00,1.4752,1.47539,1.47508,1.47513,197900001.0
2005-07-05 13:50:00,1.47511,1.47539,1.47511,1.47511,308600000.0
2005-07-05 13:51:00,1.47533,1.47556,1.4751,1.47521,246600000.0
2005-07-05 13:52:00,1.47505,1.47543,1.47499,1.47522,406000000.0
2005-07-05 13:53:00,1.47483,1.47512,1.47427,1.47427,478100000.0
2005-07-05 13:54:00,1.4739,1.47392,1.47307,1.4733,428400002.0
2005-07-05 13:55:00,1.47312,1.47318,1.4727,1.47318,372500002.0
2005-07-05 13:56:00,1.4734,1.47388,1.47328,1.47388,402200000.0
2005-07-05 13:57:00,1.47398,1.47409,1.47378,1.47407,354400000.0
2005-07-05 13:58:00,1.47406,1.47417,1.47381,1.47396,260400000.0
2005-07-05 13:59:00,1.47385,1.47409,1.47352,1.4737,374800001.0
2005-07-05 14:00:00,1.47354,1.47411,1.47354,1.47411,273000001.0
2005-07-05 14:01:00,1.47412,1.47422,1.47401,1.4741,384200000.0
2005-07-05 14:02:00,1.47422,1.47455,1.47422,1.4744,280200000.0
2005-07-05 14:03:00,1.47432,1.47472,1.47432,1.47459,400900000.0
2005-07-05 14:04:00,1.47453,1.47483,1.47448,1.4746,409000000.0
2005-07-05 14:05:00,1.47459,1.47463,1.47433,1.47449,316900000.0
2005-07-05 14:06:00,1.47447,1.47447,1.47411,1.47435,352600000.0
2005-07-05 14:07:00,1.47452,1.47452,1.47415,1.4742,344100003.0
2005-07-05 14:08:00,1.47412,1.47436,1.47402,1.47402,346100002.0
2005-07-05 14:09:00,1.47413,1.47431,1.47401,1.47408,215000002.0
2005-07-05 14:10:00,1.47403,1.47412,1.47382,1.47385,238600000.0
2005-07-05 14:11:00,1.47364,1.47372,1.4734,1.47372,126300000.0
2005-07-05 14:12:00,1.47382,1.47393,1.47359,1.47393,262600001.0
2005-07-05 14:13:00,1.47386,1.47416,1.47386,1.47408,163300001.0
2005-07-05 14:14:00,1.47414,1.47427,1.4741,1.47417,239100000.0
2005-07-05 14:15:00,1.47401,1.47422,1.47367,1.474,369300000.0
2005-07-05 14:16:00,1.47387,1.47399,1.47372,1.47379,190300000.0
2005-07-05 14:17:00,1.47376,1.47397,1.4734,1.47364,644600002.0
2005-07-05 14:18:00,1.4738,1.47425,1.47349,1.47413,379600000.0
2005-07-05 14:19:00,1.47407,1.47434,1.47401,1.47412,395500000.0
2005-07-05 14:20:00,1.47412,1.47427,1.47401,1.47402,230300000.0
2005-07-05 14:21:00,1.47392,1.47395,1.47368,1.47368,370300000.0
2005-07-05 14:22:00,1.47392,1.47426,1.47383,1.47413,629600000.0
2005-07-05 14:23:00,1.47443,1.47443,1.47419,1.47431,153100000.0
2005-07-05 14:24:00,1.47418,1.47448,1.47411,1.47413,464100000.0
2005-07-05 14:25:00,1.47411,1.47453,1.47402,1.47418,565500001.0
2005-07-05 14:26:00,1.4742,1.47438,1.47417,1.47426,572800000.0
2005-07-05 14:27:00,1.47471,1.47531,1.47471,1.47531,393100002.0
2005-07-05 14:28:00,1.47516,1.47516,1.47424,1.47474,35000000.0
2005-07-05 14:29:00,1.47468,1.47468,1.47415,1.47435,47800000.0
2005-07-05 14:30:00,1.47433,1.47447,1.47388,1.47447,35600000.0
2005-07-05 14:31:00,1.47424,1.47493,1.47424,1.47482,62000000.0
2005-07-05 14:32:00,1.47522,1.47534,1.47504,1.47533,35000000.0
2005-07-05 14:33:00,1.47519,1.47551,1.47507,1.47507,37400000.0
2005-07-05 14:34:00,1.47508,1.47538,1.47489,1.47537,32600000.0
2005-07-05 14:35:00,1.47506,1.47514,1.47481,1.475,31000000.0
2005-07-05 14:36:00,1.47469,1.47533,1.47468,1.47468,81200002.0
2005-07-05 14:37:00,1.475,1.47549,1.47493,1.47541,49300000.0
2005-07-05 14:38:00,1.47535,1.47535,1.47489,1.47508,29800000.0
2005-07-05 14:39:00,1.47488,1.47517,1.4746,1.47498,27000000.0
2005-07-05 14:40:00,1.475,1.47511,1.47465,1.47468,35800000.0
2005-07-05 14:41:00,1.47477,1.476,1.47477,1.476,58600000.0
2005-07-05 14:42:00,1.47585,1.47585,1.4752,1.4752,45000000.0
2005-07-05 14:43:00,1.47563,1.47603,1.47563,1.47587,44100000.0
2005-07-05 14:44:00,1.47602,1.47632,1.47583,1.47632,47000000.0
2005-07-05 14:45:00,1.47613,1.47667,1.47594,1.47646,37400000.0
2005-07-05 14:46:00,1.47689,1.47703,1.47671,1.47687,44300000.0
2005-07-05 14:47:00,1.4765,1.47673,1.47641,1.47671,19800000.0
2005-07-05 14:48:00,1.47672,1.47684,1.47664,1.47681,24400000.0
2005-07-05 14:49:00,1.47673,1.47705,1.47672,1.47693,50800000.0
2005-07-05 14:50:00,1.47703,1.47728,1.47685,1.4772,44200000.0
2005-07-05 14:51:00,1.47714,1.47739,1.47698,1.4773,44300000.0
2005-07-05 14:52:00,1.47734,1.47797,1.47734,1.47797,43600000.0
2005-07-05 14:53:00,1.47785,1.47789,1.47753,1.47768,29200000.0
2005-07-05 14:54:00,1.47775,1.47775,1.4773,1.4773,39200000.0
2005-07-05 14:55:00,1.47768,1.47773,1.4774,1.47745,55400001.0
2005-07-05 14:56:00,1.47786,1.47789,1.47756,1.47775,35400000.0
2005-07-05 14:57:00,1.47765,1.47765,1.47739,1.47742,50800000.0
2005-07-05 14:58:00,1.47737,1.47792,1.47737,1.47781,34400000.0
2005-07-05 14:59:00,1.47789,1.47789,1.47762,1.47776,48400000.0
2005-07-05 15:00:00,1.47778,1.47784,1.47735,1.47735,53200000.0
2005-07-05 15:01:00,1.47763,1.47774,1.47747,1.47751,50400000.0
2005-07-05 15:02:00,1.47788,1.47788,1.47757,1.47777,27800000.0
2005-07-05 15:03:00,1.47785,1.47814,1.47766,1.47793,30600000.0
2005-07-05 15:04:00,1.4779,1.47837,1.4779,1.47834,27600000.0
2005-07-05 15:05:00,1.47821,1.4784,1.47821,1.47836,51600000.0
2005-07-05 15:06:00,1.47833,1.47864,1.47791,1.47864,42600000.0
2005-07-05 15:07:00,1.47889,1.47907,1.47872,1.47872,54300000.0
2005-07-05 15:08:00,1.47844,1.47854,1.47812,1.47854,39800000.0
2005-07-05 15:09:00,1.47859,1.47867,1.47826,1.47854,34400000.0
2005-07-05 15:10:00,1.47841,1.47841,1.47816,1.47817,46400000.0
2005-07-05 15:11:00,1.47833,1.47854,1.47827,1.47854,33400000.0
2005-07-05 15:12:00,1.47853,1.47855,1.47812,1.47812,28200000.0
2005-07-05 15:13:00,1.47836,1.47836,1.47805,1.47807,37200000.0
2005-07-05 15:14:00,1.47836,1.4787,1.47836,1.4787,29900000.0
2005-07-05 15:15:00,1.47881,1.47911,1.47856,1.4791,63600000.0
2005-07-05 15:16:00,1.47916,1.4794,1.47903,1.4794,28600000.0
2005-07-05 15:17:00,1.47926,1.47926,1.47899,1.47913,25200000.0
2005-07-05 15:18:00,1.47914,1.47923,1.47841,1.4787,32800000.0
2005-07-05 15:19:00,1.47875,1.47875,1.47856,1.47856,43400000.0
2005-07-05 15:20:00,1.4788,1.47894,1.47869,1.47879,40400000.0
2005-07-05 15:21:00,1.47899,1.47915,1.47884,1.47915,49200000.0
2005-07-05 15:22:00,1.4791,1.47921,1.47877,1.4788,54600000.0
2005-07-05 15:23:00,1.479,1.47912,1.4788,1.47882,37800000.0
2005-07-05 15:24:00,1.47898,1.47935,1.47898,1.47931,28600000.0
2005-07-05 15:25:00,1.47917,1.4792,1.47888,1.47888,36200001.0
2005-07-05 15:26:00,1.47888,1.4789,1.47872,1.47889,38500000.0
2005-07-05 15:27:00,1.4788,1.47892,1.47847,1.4785,36500000.0
2005-07-05 15:28:00,1.47832,1.47837,1.47813,1.47823,22000000.0
2005-07-05 15:29:00,1.47835,1.47842,1.478,1.478,43200000.0
2005-07-05 15:30:00,1.47829,1.47895,1.47829,1.47895,34400000.0
2005-07-05 15:31:00,1.47911,1.47967,1.47911,1.47952,30600000.0
2005-07-05 15:32:00,1.47944,1.47996,1.47944,1.47996,48200000.0
2005-07-05 15:33:00,1.47985,1.48012,1.47961,1.48012,42000000.0
2005-07-05 15:34:00,1.48022,1.48024,1.4797,1.4797,27500000.0
2005-07-05 15:35:00,1.47975,1.47988,1.47933,1.47933,55300000.0
2005-07-05 15:36:00,1.47968,1.48032,1.47964,1.48002,35200000.0
2005-07-05 15:37:00,1.48003,1.48046,1.47984,1.48046,28800000.0
2005-07-05 15:38:00,1.48044,1.48068,1.48031,1.48045,35200000.0
2005-07-05 15:39:00,1.48058,1.4806,1.48029,1.48033,28000000.0
2005-07-05 15:40:00,1.48051,1.48063,1.48038,1.48039,23200000.0
2005-07-05 15:41:00,1.48054,1.48054,1.47997,1.48041,25800000.0
2005-07-05 15:42:00,1.48028,1.48039,1.47993,1.48016,28600000.0
2005-07-05 15:43:00,1.48006,1.48073,1.48004,1.48054,63700000.0
2005-07-05 15:44:00,1.48067,1.48086,1.48042,1.48059,37600000.0
2005-07-05 15:45:00,1.48063,1.48141,1.48063,1.48118,47900000.0
2005-07-05 15:46:00,1.48134,1.48168,1.48134,1.48141,27800000.0
2005-07-05 15:47:00,1.48119,1.48121,1.48075,1.48121,45800000.0
2005-07-05 15:48:00,1.48135,1.48147,1.48116,1.48134,46800000.0
2005-07-05 15:49:00,1.48125,1.48163,1.48123,1.48163,58000000.0
2005-07-05 15:50:00,1.48147,1.48157,1.4814,1.48157,38800000.0
2005-07-05 15:51:00,1.48161,1.48171,1.48141,1.48141,28700000.0
2005-07-05 15:52:00,1.48148,1.48157,1.48113,1.48119,31800000.0
2005-07-05 15:53:00,1.48122,1.48138,1.48121,1.48133,49900000.0
2005-07-05 15:54:00,1.48128,1.48134,1.48114,1.48114,30800000.0
2005-07-05 15:55:00,1.48126,1.48134,1.48094,1.48115,54700002.0
2005-07-05 15:56:00,1.48121,1.48132,1.48092,1.48125,33400000.0
2005-07-05 15:57:00,1.48125,1.4813,1.48085,1.48085,24200000.0
2005-07-05 15:58:00,1.48083,1.4809,1.48067,1.4809,36300000.0
2005-07-05 15:59:00,1.48093,1.48093,1.48065,1.48069,53600001.0
2005-07-05 16:00:00,1.4802,1.48085,1.4802,1.48075,38200000.0
2005-07-05 16:01:00,1.48061,1.48119,1.48051,1.48106,38600000.0
2005-07-05 16:02:00,1.48059,1.48065,1.48035,1.4805,23200000.0
2005-07-05 16:03:00,1.48037,1.48068,1.48037,1.48055,41600000.0
2005-07-05 16:04:00,1.48056,1.48077,1.48048,1.48077,47000001.0
2005-07-05 16:05:00,1.48087,1.48125,1.48087,1.48112,25300000.0
2005-07-05 16:06:00,1.48102,1.48161,1.48102,1.48143,76800000.0
2005-07-05 16:07:00,1.48141,1.48157,1.48136,1.48144,37400000.0
2005-07-05 16:08:00,1.48157,1.48181,1.48146,1.48164,29400000.0
2005-07-05 16:09:00,1.48144,1.48155,1.48133,1.48146,39600000.0
2005-07-05 16:10:00,1.48165,1.48171,1.48128,1.48168,38900000.0
2005-07-05 16:11:00,1.48132,1.48141,1.48116,1.48129,26600000.0
2005-07-05 16:12:00,1.48131,1.48174,1.48131,1.48161,37000000.0
2005-07-05 16:13:00,1.48163,1.48196,1.48163,1.48196,28000000.0
2005-07-05 16:14:00,1.48184,1.48212,1.48183,1.4821,39600000.0
2005-07-05 16:15:00,1.48188,1.48189,1.48131,1.48135,41800001.0
2005-07-05 16:16:00,1.48141,1.48146,1.48122,1.48122,66800002.0
2005-07-05 16:17:00,1.48114,1.48133,1.48089,1.48089,47700001.0
2005-07-05 16:18:00,1.48086,1.48096,1.48075,1.48075,38700000.0
2005-07-05 16:19:00,1.48097,1.48127,1.48088,1.48116,49800000.0
2005-07-05 16:20:00,1.48127,1.48161,1.48127,1.48152,55100000.0
2005-07-05 16:21:00,1.48165,1.48197,1.4816,1.48175,57400000.0
2005-07-05 16:22:00,1.48163,1.48163,1.48127,1.48136,45000000.0
2005-07-05 16:23:00,1.48127,1.48127,1.48076,1.48088,29800000.0
2005-07-05 16:24:00,1.48091,1.48091,1.4804,1.48041,18600000.0
2005-07-05 16:25:00,1.48076,1.48112,1.48039,1.48086,44600000.0
2005-07-05 16:26:00,1.48107,1.48129,1.48101,1.48108,42800000.0
2005-07-05 16:27:00,1.48107,1.48121,1.48092,1.48092,31800000.0
2005-07-05 16:28:00,1.48113,1.48138,1.48106,1.48111,57500000.0
2005-07-05 16:29:00,1.48109,1.48109,1.4808,1.48084,53900001.0
2005-07-05 16:30:00,1.48083,1.48107,1.48081,1.48107,50800000.0
2005-07-05 16:31:00,1.48107,1.48124,1.48096,1.48097,47200000.0
2005-07-05 16:32:00,1.48117,1.48153,1.48095,1.48148,44800000.0
2005-07-05 16:33:00,1.48117,1.4819,1.48108,1.4819,46600000.0
2005-07-05 16:34:00,1.48203,1.48208,1.48172,1.48208,53600000.0
2005-07-05 16:35:00,1.48212,1.48224,1.48195,1.48224,49600000.0
2005-07-05 16:36:00,1.48191,1.48223,1.48188,1.48214,26400000.0
2005-07-05 16:37:00,1.48211,1.48227,1.48195,1.48205,54400000.0
2005-07-05 16:38:00,1.48202,1.48225,1.48198,1.48203,43600000.0
2005-07-05 16:39:00,1.48228,1.48275,1.48228,1.48275,27000000.0
2005-07-05 16:40:00,1.48271,1.48275,1.4824,1.4825,41100000.0
2005-07-05 16:41:00,1.48229,1.4829,1.48229,1.48282,30400000.0
2005-07-05 16:42:00,1.48285,1.48307,1.48276,1.48289,30000000.0
2005-07-05 16:43:00,1.48291,1.48313,1.48291,1.48297,44800000.0
2005-07-05 16:44:00,1.48307,1.48307,1.48275,1.48281,34800000.0
2005-07-05 16:45:00,1.48242,1.4827,1.48241,1.48269,31400000.0
2005-07-05 16:46:00,1.48313,1.48337,1.48293,1.48337,63300001.0
2005-07-05 16:47:00,1.48342,1.48351,1.48316,1.48326,46800000.0
2005-07-05 16:48:00,1.48352,1.48352,1.4831,1.48337,25600000.0
2005-07-05 16:49:00,1.4834,1.48357,1.48316,1.48341,43600001.0
2005-07-05 16:50:00,1.48323,1.48323,1.48307,1.48311,46800000.0
2005-07-05 16:51:00,1.48289,1.48292,1.48261,1.48272,30200000.0
2005-07-05 16:52:00,1.4826,1.4826,1.48213,1.48224,50800000.0
2005-07-05 16:53:00,1.48244,1.48244,1.48202,1.4823,31200000.0
2005-07-05 16:54:00,1.4822,1.4822,1.48185,1.48204,55700001.0
2005-07-05 16:55:00,1.48221,1.48221,1.48126,1.48148,25800000.0
2005-07-05 16:56:00,1.48163,1.48221,1.48163,1.48206,52000000.0
2005-07-05 16:57:00,1.48238,1.48304,1.48238,1.48298,49600000.0
2005-07-05 16:58:00,1.48249,1.48279,1.48249,1.48255,48000000.0
2005-07-05 16:59:00,1.48302,1.48341,1.48293,1.48341,32600000.0
2005-07-05 17:00:00,1.48321,1.48355,1.48312,1.48323,44400000.0
2005-07-05 17:01:00,1.48313,1.48328,1.48286,1.48309,30800000.0
2005-07-05 17:02:00,1.48311,1.4832,1.48281,1.48281,23600000.0
2005-07-05 17:03:00,1.4822,1.48242,1.4821,1.48226,52200000.0
2005-07-05 17:04:00,1.48197,1.48197,1.48096,1.48114,59500000.0
2005-07-05 17:05:00,1.48089,1.4813,1.48048,1.48108,30800000.0
2005-07-05 17:06:00,1.48102,1.48102,1.48045,1.48066,33800000.0
2005-07-05 17:07:00,1.48046,1.48077,1.48028,1.48058,35700000.0
2005-07-05 17:08:00,1.48049,1.48087,1.4804,1.48079,35400000.0
2005-07-05 17:09:00,1.48071,1.48071,1.47993,1.48007,43300000.0
2005-07-05 17:10:00,1.48009,1.48051,1.47995,1.48,29000000.0
2005-07-05 17:11:00,1.48021,1.48066,1.48021,1.4806,25000000.0
2005-07-05 17:12:00,1.48055,1.48063,1.48032,1.48045,49400000.0
2005-07-05 17:13:00,1.48002,1.4801,1.47973,1.4801,39600000.0
2005-07-05 17:14:00,1.47969,1.48022,1.47969,1.47994,43800000.0
2005-07-05 17:15:00,1.4802,1.4802,1.47943,1.47943,38000000.0
2005-07-05 17:16:00,1.47949,1.47984,1.47946,1.47957,31600000.0
2005-07-05 17:17:00,1.47971,1.4799,1.47891,1.47927,44000000.0
2005-07-05 17:18:00,1.47931,1.47931,1.47876,1.47909,33800000.0
2005-07-05 17:19:00,1.47881,1.47893,1.47854,1.47893,36100000.0
2005-07-05 17:20:00,1.47886,1.47904,1.47853,1.4786,39200000.0
2005-07-05 17:21:00,1.47849,1.47877,1.47713,1.47765,43000000.0
2005-07-05 17:22:00,1.47741,1.47792,1.47741,1.4778,57800000.0
2005-07-05 17:23:00,1.47742,1.47767,1.47742,1.47767,34100000.0
2005-07-05 17:24:00,1.47777,1.47795,1.4776,1.47791,35000000.0
2005-07-05 17:25:00,1.47786,1.47824,1.47781,1.47781,43400000.0
2005-07-05 17:26:00,1.47751,1.47826,1.47751,1.47821,35200000.0
2005-07-05 17:27:00,1.4784,1.4786,1.47819,1.47834,28400000.0
2005-07-05 17:28:00,1.4785,1.47863,1.47835,1.47857,43200000.0
2005-07-05 17:29:00,1.47892,1.47917,1.47874,1.47899,29800000.0
2005-07-05 17:30:00,1.47903,1.47907,1.4784,1.47899,36900000.0
2005-07-05 17:31:00,1.47878,1.47894,1.47815,1.47815,54000001.0
2005-07-05 17:32:00,1.47803,1.47846,1.47803,1.47816,34800000.0
2005-07-05 17:33:00,1.47828,1.47837,1.47815,1.47815,46000000.0
2005-07-05 17:34:00,1.47819,1.47868,1.47819,1.47855,27600000.0
2005-07-05 17:35:00,1.47836,1.47859,1.47828,1.47859,23200000.0
2005-07-05 17:36:00,1.47873,1.47877,1.47853,1.47859,44300000.0
2005-07-05 17:37:00,1.47889,1.47949,1.47889,1.47949,38000000.0
2005-07-05 17:38:00,1.47926,1.47944,1.47894,1.47894,63400000.0
2005-07-05 17:39:00,1.47925,1.47946,1.47925,1.47946,30200000.0
2005-07-05 17:40:00,1.47932,1.47972,1.47917,1.47972,31300000.0
2005-07-05 17:41:00,1.47985,1.47985,1.4794,1.47956,49800001.0
2005-07-05 17:42:00,1.47953,1.47966,1.47915,1.47958,30400000.0
2005-07-05 17:43:00,1.47956,1.47968,1.47927,1.47968,46500000.0
2005-07-05 17:44:00,1.47975,1.47988,1.47974,1.47975,35400000.0
2005-07-05 17:45:00,1.47981,1.48002,1.47967,1.47987,46400000.0
2005-07-05 17:46:00,1.47996,1.48054,1.47996,1.48033,43400000.0
2005-07-05 17:47:00,1.4803,1.48076,1.4803,1.48052,31600000.0
2005-07-05 17:48:00,1.48078,1.48099,1.48046,1.4809,36800000.0
2005-07-05 17:49:00,1.48072,1.48089,1.48045,1.48052,36900000.0
2005-07-05 17:50:00,1.48047,1.48058,1.48026,1.48058,40000000.0
2005-07-05 17:51:00,1.48024,1.48041,1.47994,1.48002,34000000.0
2005-07-05 17:52:00,1.48011,1.48011,1.47959,1.47959,42600000.0
2005-07-05 17:53:00,1.47968,1.48011,1.47968,1.4801,30800000.0
2005-07-05 17:54:00,1.48018,1.48031,1.47972,1.48022,57800000.0
2005-07-05 17:55:00,1.4803,1.48043,1.47966,1.48043,40100000.0
2005-07-05 17:56:00,1.48001,1.48086,1.48001,1.48081,35400000.0
2005-07-05 17:57:00,1.48047,1.48066,1.48033,1.48049,46200000.0
2005-07-05 17:58:00,1.48053,1.48104,1.48053,1.48086,61700000.0
2005-07-05 17:59:00,1.48105,1.48152,1.48103,1.48146,54800000.0
2005-07-05 18:00:00,1.48148,1.48148,1.4811,1.4812,37800000.0
2005-07-05 18:01:00,1.48121,1.48121,1.48073,1.4809,31200000.0
2005-07-05 18:02:00,1.481,1.48106,1.48083,1.48106,52500000.0
2005-07-05 18:03:00,1.48082,1.48093,1.48035,1.48035,30000000.0
2005-07-05 18:04:00,1.48055,1.48072,1.48036,1.48055,35000000.0
2005-07-05 18:05:00,1.48065,1.48065,1.48024,1.48033,28600000.0
2005-07-05 18:06:00,1.48028,1.48055,1.48009,1.48011,65900000.0
2005-07-05 18:07:00,1.4803,1.4803,1.48002,1.4801,49000000.0
2005-07-05 18:08:00,1.48004,1.48038,1.48004,1.48017,55500000.0
2005-07-05 18:09:00,1.48004,1.48031,1.47995,1.48016,55600001.0
2005-07-05 18:10:00,1.48011,1.48011,1.47977,1.47987,30800000.0
2005-07-05 18:11:00,1.48008,1.48008,1.47983,1.48,34400000.0
2005-07-05 18:12:00,1.47993,1.47993,1.47934,1.47934,38800000.0
2005-07-05 18:13:00,1.47949,1.47969,1.4794,1.4796,42400000.0
2005-07-05 18:14:00,1.47906,1.47972,1.47906,1.47972,21600000.0
2005-07-05 18:15:00,1.47963,1.47995,1.47955,1.47995,51400000.0
2005-07-05 18:16:00,1.47993,1.47993,1.47966,1.47966,37400000.0
2005-07-05 18:17:00,1.47996,1.48024,1.47988,1.48002,67800000.0
2005-07-05 18:18:00,1.48002,1.48008,1.47975,1.48006,33800000.0
2005-07-05 18:19:00,1.48031,1.48031,1.47997,1.48008,34600000.0
2005-07-05 18:20:00,1.48013,1.48039,1.48008,1.4801,20800000.0
2005-07-05 18:21:00,1.48017,1.48017,1.47976,1.47989,37000000.0
2005-07-05 18:22:00,1.48,1.48029,1.48,1.48019,51800000.0
2005-07-05 18:23:00,1.48027,1.48082,1.48027,1.48082,28400000.0
2005-07-05 18:24:00,1.48083,1.48085,1.4804,1.48042,38600000.0
2005-07-05 18:25:00,1.48051,1.48051,1.4802,1.48049,26800000.0
2005-07-05 18:26:00,1.48061,1.48067,1.48025,1.48025,30200000.0
2005-07-05 18:27:00,1.48021,1.48038,1.47998,1.48026,43200000.0
2005-07-05 18:28:00,1.48024,1.48029,1.48017,1.48022,40100000.0
2005-07-05 18:29:00,1.48012,1.48047,1.48008,1.48042,30200000.0
2005-07-05 18:30:00,1.48044,1.48048,1.48029,1.48035,38300000.0
2005-07-05 18:31:00,1.48059,1.48073,1.48041,1.48056,24600000.0
2005-07-05 18:32:00,1.48054,1.48059,1.48032,1.48057,34000000.0
2005-07-05 18:33:00,1.48067,1.48067,1.48005,1.48032,44600000.0
2005-07-05 18:34:00,1.4803,1.48031,1.47995,1.48031,34600000.0
2005-07-05 18:35:00,1.48031,1.48044,1.48009,1.48026,55500000.0
2005-07-05 18:36:00,1.48004,1.48026,1.47988,1.47997,74900000.0
2005-07-05 18:37:00,1.4802,1.48028,1.48003,1.48014,32800000.0
2005-07-05 18:38:00,1.47993,1.48004,1.47964,1.47985,51300001.0
2005-07-05 18:39:00,1.47967,1.47992,1.47967,1.47988,23200000.0
2005-07-05 18:40:00,1.47981,1.47993,1.47959,1.47963,37200000.0
2005-07-05 18:41:00,1.47969,1.47993,1.47968,1.47993,29400000.0
2005-07-05 18:42:00,1.47989,1.48,1.47973,1.47998,52700000.0
2005-07-05 18:43:00,1.47991,1.48015,1.47982,1.47982,37600000.0
2005-07-05 18:44:00,1.47979,1.47988,1.47962,1.47962,34200000.0
2005-07-05 18:45:00,1.47977,1.4798,1.47955,1.47955,28200000.0
2005-07-05 18:46:00,1.47986,1.47993,1.47971,1.47971,27800000.0
2005-07-05 18:47:00,1.47965,1.47965,1.47883,1.47883,26000000.0
2005-07-05 18:48:00,1.47872,1.47882,1.47859,1.47877,39900000.0
2005-07-05 18:49:00,1.47861,1.47869,1.47821,1.47849,20600000.0
2005-07-05 18:50:00,1.47876,1.47905,1.47875,1.47893,45000000.0
2005-07-05 18:51:00,1.47887,1.47896,1.47873,1.47891,56500000.0
2005-07-05 18:52:00,1.47861,1.47896,1.47861,1.47879,47000000.0
2005-07-05 18:53:00,1.47894,1.47927,1.47894,1.47915,33100000.0
2005-07-05 18:54:00,1.4793,1.47963,1.47921,1.47948,26800000.0
2005-07-05 18:55:00,1.47935,1.47961,1.47924,1.47938,32800000.0
2005-07-05 18:56:00,1.47913,1.47972,1.47913,1.47915,66100000.0
2005-07-05 18:57:00,1.47956,1.47963,1.47956,1.47958,34000000.0
2005-07-05 18:58:00,1.47958,1.4797,1.47944,1.4797,37900000.0
2005-07-05 18:59:00,1.47981,1.47992,1.47953,1.47976,34000000.0
2005-07-05 19:00:00,1.47975,1.47975,1.47931,1.47974,18200000.0
2005-07-05 19:01:00,1.47989,1.47989,1.47954,1.4797,48300000.0
2005-07-05 19:02:00,1.47966,1.48039,1.47966,1.48039,26400000.0
2005-07-05 19:03:00,1.48035,1.48061,1.48022,1.48059,44600000.0
2005-07-05 19:04:00,1.48069,1.48074,1.4804,1.48073,39400000.0
2005-07-05 19:05:00,1.48083,1.48108,1.48077,1.48101,28200000.0
2005-07-05 19:06:00,1.48111,1.48111,1.48091,1.48095,25600000.0
2005-07-05 19:07:00,1.4806,1.48069,1.48039,1.48046,53400001.0
2005-07-05 19:08:00,1.48029,1.48058,1.48027,1.48028,38000000.0
2005-07-05 19:09:00,1.48057,1.48057,1.48028,1.48042,46800001.0
2005-07-05 19:10:00,1.48062,1.48074,1.48023,1.48023,76400002.0
2005-07-05 19:11:00,1.48086,1.48093,1.48064,1.48086,37800000.0
2005-07-05 19:12:00,1.4807,1.48095,1.4807,1.48089,21500000.0
2005-07-05 19:13:00,1.48081,1.48088,1.48067,1.4808,52400001.0
2005-07-05 19:14:00,1.48062,1.48088,1.48053,1.48069,31800000.0
2005-07-05 19:15:00,1.4806,1.48087,1.48044,1.48087,32000000.0
2005-07-05 19:16:00,1.4808,1.48122,1.4808,1.48111,41300000.0
2005-07-05 19:17:00,1.48098,1.48114,1.48088,1.48097,44300000.0
2005-07-05 19:18:00,1.48108,1.48117,1.48095,1.48117,35200000.0
2005-07-05 19:19:00,1.48131,1.48131,1.48077,1.48123,37200000.0
2005-07-05 19:20:00,1.48128,1.48138,1.48099,1.48127,34000000.0
2005-07-05 19:21:00,1.48157,1.4819,1.48157,1.48177,25600000.0
2005-07-05 19:22:00,1.48181,1.48185,1.48163,1.48179,37400000.0
2005-07-05 19:23:00,1.48161,1.48169,1.48131,1.48152,57500000.0
2005-07-05 19:24:00,1.48151,1.4817,1.4814,1.48163,42000000.0
2005-07-05 19:25:00,1.48174,1.48174,1.48153,1.48162,42200001.0
2005-07-05 19:26:00,1.48142,1.48181,1.48142,1.4816,35400000.0
2005-07-05 19:27:00,1.48161,1.48193,1.48153,1.48193,40300000.0
2005-07-05 19:28:00,1.48186,1.48198,1.48151,1.48198,29200000.0
2005-07-05 19:29:00,1.482,1.48221,1.48173,1.48221,41000001.0
2005-07-05 19:30:00,1.4822,1.48224,1.48199,1.48199,43800000.0
2005-07-05 19:31:00,1.48212,1.48212,1.48196,1.48204,55400000.0
2005-07-05 19:32:00,1.48199,1.48224,1.4819,1.48214,29400000.0
2005-07-05 19:33:00,1.48225,1.48262,1.4822,1.48262,46900000.0
2005-07-05 19:34:00,1.48267,1.48284,1.48246,1.48246,25700000.0
2005-07-05 19:35:00,1.48263,1.48274,1.48226,1.48267,56600000.0
2005-07-05 19:36:00,1.48259,1.48283,1.48255,1.48273,21800000.0
2005-07-05 19:37:00,1.48299,1.48307,1.48262,1.48262,48300000.0
2005-07-05 19:38:00,1.48244,1.48282,1.48244,1.48244,52600000.0
2005-07-05 19:39:00,1.48235,1.48247,1.48212,1.48236,43600000.0
2005-07-05 19:40:00,1.48219,1.48219,1.48175,1.48194,48300000.0
2005-07-05 19:41:00,1.4816,1.48174,1.48123,1.48137,32400000.0
2005-07-05 19:42:00,1.48134,1.48165,1.48126,1.48165,32400000.0
2005-07-05 19:43:00,1.48133,1.48133,1.48083,1.4812,49800000.0
2005-07-05 19:44:00,1.48148,1.48148,1.48118,1.4814,49600000.0
2005-07-05 19:45:00,1.4813,1.48143,1.4813,1.4813,39800000.0
2005-07-05 19:46:00,1.48133,1.48146,1.48072,1.48072,27600000.0
2005-07-05 19:47:00,1.48098,1.48116,1.48087,1.48097,47200000.0
2005-07-05 19:48:00,1.48089,1.48096,1.48066,1.48066,33400000.0
2005-07-05 19:49:00,1.48062,1.48071,1.48029,1.48029,25800000.0
2005-07-05 19:50:00,1.48063,1.48063,1.48027,1.48038,36800000.0
2005-07-05 19:51:00,1.48018,1.48041,1.48018,1.48034,49800000.0
2005-07-05 19:52:00,1.48021,1.48026,1.47999,1.4801,24800000.0
2005-07-05 19:53:00,1.48015,1.48029,1.47992,1.48017,43800000.0
2005-07-05 19:54:00,1.48017,1.4802,1.48008,1.4802,45000000.0
2005-07-05 19:55:00,1.48017,1.48029,1.48002,1.48002,35600000.0
2005-07-05 19:56:00,1.48,1.48013,1.47985,1.48002,43800000.0
2005-07-05 19:57:00,1.4801,1.48042,1.4801,1.48042,25200000.0
2005-07-05 19:58:00,1.48029,1.48032,1.48015,1.48015,29600000.0
2005-07-05 19:59:00,1.48036,1.48042,1.48024,1.48033,35400000.0
2005-07-05 20:00:00,1.48047,1.48088,1.48027,1.48027,52900000.0
2005-07-05 20:01:00,1.48065,1.48065,1.48032,1.48043,49000001.0
2005-07-05 20:02:00,1.48065,1.48076,1.48025,1.48051,30400000.0
2005-07-05 20:03:00,1.48068,1.48074,1.48041,1.48071,37800000.0
2005-07-05 20:04:00,1.48077,1.48088,1.48038,1.48052,51600000.0
2005-07-05 20:05:00,1.48059,1.48082,1.48046,1.48046,31800000.0
2005-07-05 20:06:00,1.4807,1.4808,1.4804,1.4807,37300000.0
2005-07-05 20:07:00,1.48041,1.48048,1.48012,1.48048,37300000.0
2005-07-05 20:08:00,1.48059,1.48059,1.48014,1.48039,20800000.0
2005-07-05 20:09:00,1.48045,1.48052,1.48042,1.48042,27400000.0
2005-07-05 20:10:00,1.47996,1.48044,1.47996,1.48018,55000000.0
2005-07-05 20:11:00,1.48023,1.48023,1.47999,1.4801,48700001.0
2005-07-05 20:12:00,1.48023,1.48023,1.4797,1.48018,48100000.0
2005-07-05 20:13:00,1.48024,1.48024,1.48,1.48011,35200000.0
2005-07-05 20:14:00,1.47979,1.47994,1.47929,1.47994,43800000.0
2005-07-05 20:15:00,1.47999,1.47999,1.47975,1.47985,35400000.0
2005-07-05 20:16:00,1.47967,1.47974,1.47944,1.47944,45000001.0
2005-07-05 20:17:00,1.47955,1.47966,1.4792,1.47942,53200000.0
2005-07-05 20:18:00,1.47939,1.47953,1.47928,1.47929,39800000.0
2005-07-05 20:19:00,1.47939,1.47958,1.47934,1.47958,35600000.0
2005-07-05 20:20:00,1.47933,1.47933,1.47882,1.47893,50200000.0
2005-07-05 20:21:00,1.47882,1.47902,1.47866,1.47902,54000001.0
2005-07-05 20:22:00,1.4791,1.47924,1.47885,1.47899,39000000.0
2005-07-05 20:23:00,1.47911,1.47927,1.479,1.47924,39400000.0
2005-07-05 20:24:00,1.47929,1.47944,1.47909,1.47938,47400000.0
2005-07-05 20:25:00,1.47985,1.47985,1.47933,1.47933,52200000.0
2005-07-05 20:26:00,1.47956,1.47969,1.4793,1.47967,32500000.0
2005-07-05 20:27:00,1.47977,1.48008,1.47928,1.47978,70400001.0
2005-07-05 20:28:00,1.47977,1.48016,1.47977,1.48016,23800000.0
2005-07-05 20:29:00,1.48003,1.48003,1.4795,1.48002,26200000.0
2005-07-05 20:30:00,1.48015,1.48015,1.47991,1.48012,36400000.0
2005-07-05 20:31:00,1.47999,1.4801,1.47944,1.47998,48100000.0
2005-07-05 20:32:00,1.47987,1.48012,1.47965,1.48012,52900000.0
2005-07-05 20:33:00,1.48029,1.48029,1.48012,1.48028,35000000.0
2005-07-05 20:34:00,1.48,1.48021,1.47996,1.48012,70000001.0
2005-07-05 20:35:00,1.48017,1.48025,1.4801,1.48016,35400000.0
2005-07-05 20:36:00,1.48023,1.48052,1.48018,1.48045,41200000.0
2005-07-05 20:37:00,1.48048,1.48048,1.48012,1.4804,40400000.0
2005-07-05 20:38:00,1.4806,1.48073,1.48043,1.48062,29000000.0
2005-07-05 20:39:00,1.48044,1.48069,1.48027,1.48042,44600000.0
2005-07-05 20:40:00,1.48042,1.48057,1.48031,1.48045,52400000.0
2005-07-05 20:41:00,1.48041,1.48051,1.48018,1.48044,45600000.0
2005-07-05 20:42:00,1.48035,1.4804,1.47998,1.4804,67700001.0
2005-07-05 20:43:00,1.48046,1.48073,1.48027,1.48027,30200000.0
2005-07-05 20:44:00,1.48056,1.48066,1.48029,1.48057,46200000.0
2005-07-05 20:45:00,1.48039,1.48054,1.48035,1.48052,31800000.0
2005-07-05 20:46:00,1.48052,1.48054,1.48042,1.48052,45100000.0
2005-07-05 20:47:00,1.48053,1.48067,1.48022,1.48056,45800000.0
2005-07-05 20:48:00,1.48024,1.48047,1.48021,1.48034,37000000.0
2005-07-05 20:49:00,1.48052,1.4806,1.48048,1.4806,28000000.0
2005-07-05 20:50:00,1.4802,1.48043,1.48017,1.48043,34400000.0
2005-07-05 20:51:00,1.4803,1.48045,1.48018,1.48021,18400000.0
2005-07-05 20:52:00,1.47999,1.48006,1.47986,1.47999,16000000.0
2005-07-05 20:53:00,1.47971,1.48002,1.47971,1.47995,43200000.0
2005-07-05 20:54:00,1.47966,1.48014,1.47966,1.48014,46800000.0
2005-07-05 20:55:00,1.48026,1.48038,1.48015,1.48029,34100000.0
2005-07-05 20:56:00,1.48007,1.48035,1.48001,1.48035,34400000.0
2005-07-05 20:57:00,1.48031,1.48031,1.48006,1.4801,42200000.0
2005-07-05 20:58:00,1.4801,1.48012,1.47993,1.48003,58500000.0
2005-07-05 20:59:00,1.47992,1.48022,1.47992,1.48016,51800000.0
2005-07-05 21:00:00,1.4799,1.48011,1.4797,1.48003,42400000.0
2005-07-05 21:01:00,1.48023,1.48052,1.4799,1.4799,25600000.0
2005-07-05 21:02:00,1.48045,1.48065,1.48012,1.48043,40600000.0
2005-07-05 21:03:00,1.4804,1.4804,1.48006,1.48006,25800000.0
2005-07-05 21:04:00,1.48024,1.48076,1.48018,1.48076,33900000.0
2005-07-05 21:05:00,1.48049,1.4808,1.48047,1.48058,47300000.0
2005-07-05 21:06:00,1.48063,1.48063,1.48025,1.48059,35000000.0
2005-07-05 21:07:00,1.4806,1.4806,1.48031,1.48051,28000000.0
2005-07-05 21:08:00,1.4805,1.48061,1.48046,1.48059,54400000.0
2005-07-05 21:09:00,1.4807,1.48081,1.48057,1.48064,43400000.0
2005-07-05 21:10:00,1.48067,1.48073,1.48048,1.48061,33600000.0
2005-07-05 21:11:00,1.48064,1.48087,1.48045,1.48057,29200000.0
2005-07-05 21:12:00,1.48065,1.48073,1.48054,1.48054,51200000.0
2005-07-05 21:13:00,1.48063,1.48085,1.48058,1.48058,57300000.0
2005-07-05 21:14:00,1.48044,1.4806,1.48036,1.48045,34800000.0
2005-07-05 21:15:00,1.4804,1.4806,1.48037,1.48048,52900000.0
2005-07-05 21:16:00,1.48004,1.48049,1.48004,1.48049,42400000.0
2005-07-05 21:17:00,1.48041,1.48041,1.48003,1.48003,48000000.0
2005-07-05 21:18:00,1.48044,1.48044,1.47963,1.48004,32800000.0
2005-07-05 21:19:00,1.4802,1.4803,1.4801,1.48014,43200001.0
2005-07-05 21:20:00,1.48017,1.48034,1.48011,1.48017,33000000.0
2005-07-05 21:21:00,1.47993,1.48003,1.47978,1.47991,38400000.0
2005-07-05 21:22:00,1.4798,1.4801,1.4797,1.48,55100000.0
2005-07-05 21:23:00,1.47984,1.48007,1.47954,1.47954,55100000.0
2005-07-05 21:24:00,1.47985,1.48021,1.4797,1.47994,60300000.0
2005-07-05 21:25:00,1.48003,1.4803,1.47981,1.47981,33300000.0
2005-07-05 21:26:00,1.48011,1.48031,1.48009,1.48009,33700000.0
2005-07-05 21:27:00,1.48018,1.48031,1.48014,1.48024,24400000.0
2005-07-05 21:28:00,1.48021,1.48044,1.48021,1.48044,42400000.0
2005-07-05 21:30:00,1.48058,1.48064,1.48047,1.48053,48400000.0
2005-07-05 21:31:00,1.48063,1.48068,1.48052,1.48061,24000000.0
2005-07-05 21:32:00,1.48084,1.48093,1.48082,1.48089,25200000.0
2005-07-05 21:33:00,1.48093,1.48096,1.48061,1.4807,42000001.0
2005-07-05 21:34:00,1.48067,1.48072,1.48062,1.4807,41100000.0
2005-07-05 21:35:00,1.48067,1.48076,1.48038,1.48069,34700000.0
2005-07-05 21:36:00,1.48068,1.48068,1.48023,1.4804,38300000.0
2005-07-05 21:37:00,1.48037,1.48037,1.48005,1.48016,39700000.0
2005-07-05 21:38:00,1.48015,1.48015,1.47992,1.48007,25200000.0
2005-07-05 21:39:00,1.4799,1.48016,1.47986,1.48016,40000000.0
2005-07-05 21:40:00,1.48011,1.48032,1.48011,1.48031,40900000.0
2005-07-05 21:41:00,1.48031,1.48076,1.48031,1.48076,32000000.0
2005-07-05 21:42:00,1.48094,1.48108,1.48057,1.48057,37800000.0
2005-07-05 21:43:00,1.48107,1.48137,1.4808,1.48137,37500000.0
2005-07-05 21:44:00,1.4813,1.4813,1.48078,1.48078,36600000.0
2005-07-05 21:45:00,1.48069,1.48079,1.48069,1.48078,29600000.0
2005-07-05 21:46:00,1.48086,1.48092,1.48042,1.48063,50500000.0
2005-07-05 21:47:00,1.48056,1.48089,1.48056,1.48072,30400000.0
2005-07-05 21:48:00,1.48101,1.48101,1.4806,1.48072,44400000.0
2005-07-05 21:49:00,1.48078,1.48092,1.48075,1.48092,27200000.0
2005-07-05 21:50:00,1.48097,1.48097,1.48074,1.48081,43400000.0
2005-07-05 21:51:00,1.48079,1.48105,1.48079,1.48095,42600001.0
2005-07-05 21:52:00,1.48084,1.48107,1.48073,1.48086,44800000.0
2005-07-05 21:53:00,1.48083,1.48107,1.48079,1.48079,50700000.0
2005-07-05 21:54:00,1.4809,1.48128,1.4809,1.48118,55200001.0
2005-07-05 21:55:00,1.48105,1.4811,1.4809,1.48107,38500000.0
2005-07-05 21:56:00,1.48092,1.48103,1.48083,1.4809,38300000.0
2005-07-05 21:57:00,1.48095,1.48134,1.48071,1.48095,37400000.0
2005-07-05 21:58:00,1.48081,1.48098,1.48075,1.48076,31800000.0
2005-07-05 21:59:00,1.48089,1.4812,1.48073,1.48108,29800000.0
2005-07-05 22:00:00,1.48137,1.48137,1.48096,1.48131,45100000.0
2005-07-05 22:01:00,1.48109,1.4815,1.48109,1.48137,31200000.0
2005-07-05 22:02:00,1.48132,1.4814,1.48117,1.48117,37800000.0
2005-07-05 22:03:00,1.48124,1.48143,1.48101,1.48143,32800000.0
2005-07-05 22:04:00,1.48135,1.48142,1.48109,1.48134,27000000.0
2005-07-05 22:05:00,1.4815,1.48157,1.48127,1.48157,47400000.0
2005-07-05 22:06:00,1.48156,1.48156,1.48111,1.48147,40600000.0
2005-07-05 22:07:00,1.48146,1.48171,1.48143,1.48143,49000001.0
2005-07-05 22:08:00,1.48125,1.48161,1.48125,1.48154,28400000.0
2005-07-05 22:09:00,1.4814,1.4815,1.48112,1.48133,35200000.0
2005-07-05 22:10:00,1.48147,1.48181,1.48147,1.48172,49000000.0
2005-07-05 22:11:00,1.48179,1.48192,1.48163,1.48163,38700000.0
2005-07-05 22:12:00,1.48173,1.48189,1.48166,1.48166,39600000.0
2005-07-05 22:13:00,1.48177,1.48184,1.48177,1.48182,28000000.0
2005-07-05 22:14:00,1.48182,1.48216,1.48178,1.48178,52200000.0
2005-07-05 22:15:00,1.48177,1.48203,1.48176,1.48188,59200000.0
2005-07-05 22:16:00,1.4818,1.48182,1.48139,1.48139,45800000.0
2005-07-05 22:17:00,1.48159,1.48181,1.4815,1.48166,33500000.0
2005-07-05 22:18:00,1.48177,1.48177,1.48136,1.48136,31300000.0
2005-07-05 22:19:00,1.48141,1.48166,1.48141,1.48155,32400000.0
2005-07-05 22:20:00,1.48169,1.48181,1.48154,1.48174,41400000.0
2005-07-05 22:21:00,1.48165,1.4818,1.4814,1.48167,51800000.0
2005-07-05 22:22:00,1.48172,1.48172,1.4814,1.48153,42800000.0
2005-07-05 22:23:00,1.48174,1.48184,1.48171,1.48172,33000000.0
2005-07-05 22:24:00,1.48171,1.48171,1.48142,1.48155,47000000.0
2005-07-05 22:25:00,1.48134,1.48164,1.48134,1.48151,28500000.0
2005-07-05 22:26:00,1.48139,1.48159,1.48139,1.4815,31500000.0
2005-07-05 22:28:00,1.48118,1.4814,1.48115,1.48128,43400000.0
2005-07-05 22:29:00,1.48137,1.48152,1.48126,1.48143,42800000.0
2005-07-05 22:30:00,1.48128,1.48128,1.48108,1.4811,35900000.0
2005-07-05 22:31:00,1.48129,1.48135,1.48066,1.4813,28200000.0
2005-07-05 22:33:00,1.48127,1.48142,1.48127,1.48137,46800000.0
2005-07-05 22:34:00,1.48129,1.48134,1.48099,1.4812,48400000.0
2005-07-05 22:35:00,1.48142,1.48151,1.4814,1.48141,56200000.0
2005-07-05 22:36:00,1.48159,1.4818,1.48112,1.48112,59200000.0
2005-07-05 22:37:00,1.48161,1.48165,1.48137,1.48156,37600000.0
2005-07-05 22:38:00,1.48147,1.48165,1.48141,1.48152,42200000.0
2005-07-05 22:39:00,1.48142,1.48151,1.48128,1.48139,34300000.0
2005-07-05 22:40:00,1.48138,1.4814,1.48093,1.48093,49200000.0
2005-07-05 22:41:00,1.48117,1.48136,1.48112,1.48115,29000000.0
2005-07-05 22:42:00,1.48121,1.48126,1.48103,1.48118,44100001.0
2005-07-05 22:43:00,1.48121,1.48125,1.48096,1.48106,54800001.0
2005-07-05 22:44:00,1.48095,1.48105,1.48087,1.481,41000000.0
2005-07-05 22:45:00,1.48091,1.48091,1.48074,1.48082,27000000.0
2005-07-05 22:46:00,1.48054,1.48061,1.48039,1.48039,46600000.0
2005-07-05 22:48:00,1.48026,1.48061,1.48026,1.48061,26000000.0
2005-07-05 22:49:00,1.48059,1.48085,1.48043,1.48067,34100000.0
2005-07-05 22:50:00,1.48067,1.48074,1.4804,1.4804,40000000.0
2005-07-05 22:51:00,1.48061,1.48074,1.48048,1.48056,25600000.0
2005-07-05 22:52:00,1.48029,1.48038,1.47998,1.47998,45900000.0
2005-07-05 22:53:00,1.48022,1.4804,1.47998,1.48026,41400000.0
2005-07-05 22:54:00,1.48026,1.48037,1.48016,1.48019,31600000.0
2005-07-05 22:55:00,1.48034,1.48034,1.48004,1.48005,26200000.0
2005-07-05 22:56:00,1.48027,1.48044,1.48017,1.48044,33000000.0
2005-07-05 22:57:00,1.48049,1.48065,1.48028,1.48028,49600000.0
2005-07-05 22:58:00,1.48043,1.48054,1.48035,1.48035,21400000.0
2005-07-05 22:59:00,1.48065,1.48072,1.48043,1.48061,41800000.0
2005-07-05 23:00:00,1.4808,1.4811,1.4807,1.481,36100000.0
2005-07-05 23:01:00,1.4808,1.4809,1.48,1.4802,36100000.0
2005-07-05 23:02:00,1.4805,1.4809,1.4801,1.4807,36100000.0
2005-07-05 23:03:00,1.4808,1.4809,1.4807,1.4808,36100000.0
2005-07-05 23:04:00,1.481,1.4815,1.4807,1.4811,36100000.0
2005-07-05 23:05:00,1.4813,1.4814,1.4807,1.4811,36100000.0
2005-07-05 23:06:00,1.4813,1.4814,1.4807,1.481,36100000.0
2005-07-05 23:07:00,1.4812,1.4816,1.4811,1.4813,36100000.0
2005-07-05 23:08:00,1.4812,1.4813,1.4807,1.4812,36100000.0
2005-07-05 23:09:00,1.481,1.4811,1.4807,1.4808,36100000.0
2005-07-05 23:10:00,1.481,1.4813,1.4809,1.4812,36100000.0
2005-07-05 23:12:00,1.481,1.4811,1.4807,1.4808,36100000.0
2005-07-05 23:13:00,1.481,1.4811,1.4806,1.4807,36100000.0
2005-07-05 23:14:00,1.4808,1.4809,1.4807,1.4808,36100000.0
2005-07-05 23:15:00,1.4812,1.4813,1.4807,1.4808,36100000.0
2005-07-05 23:18:00,1.4812,1.4814,1.4811,1.4813,36100000.0
2005-07-05 23:19:00,1.4814,1.4815,1.4813,1.4814,36100000.0
2005-07-05 23:20:00,1.4816,1.4817,1.4815,1.4816,36100000.0
2005-07-05 23:21:00,1.4815,1.4816,1.4814,1.4815,36100000.0
2005-07-05 23:22:00,1.48053,1.48102,1.48045,1.48102,36100000.0
2005-07-05 23:24:00,1.48106,1.48145,1.48106,1.48113,37800000.0
2005-07-05 23:25:00,1.48128,1.48142,1.48128,1.48129,60400000.0
2005-07-05 23:26:00,1.48145,1.48164,1.48128,1.48164,30000000.0
2005-07-05 23:27:00,1.48145,1.48148,1.48112,1.48112,28000000.0
2005-07-05 23:28:00,1.4811,1.4812,1.48087,1.48087,66400000.0
2005-07-05 23:29:00,1.48118,1.48138,1.481,1.48118,47800001.0
2005-07-05 23:30:00,1.48101,1.48126,1.48101,1.48124,45300000.0
2005-07-05 23:31:00,1.48137,1.48142,1.48102,1.48142,42800000.0
2005-07-05 23:32:00,1.48093,1.48118,1.48093,1.48108,33000000.0
2005-07-05 23:33:00,1.48094,1.48108,1.48093,1.48095,18200000.0
2005-07-05 23:34:00,1.48098,1.48113,1.48084,1.48084,51600000.0
2005-07-05 23:35:00,1.48108,1.48113,1.48086,1.48086,21000000.0
2005-07-05 23:36:00,1.48103,1.48111,1.481,1.481,25800000.0
2005-07-05 23:37:00,1.4811,1.48112,1.48102,1.4811,28200000.0
2005-07-05 23:38:00,1.4811,1.48118,1.48102,1.48117,48400000.0
2005-07-05 23:39:00,1.48102,1.48116,1.48098,1.48107,34800000.0
2005-07-05 23:40:00,1.48128,1.48128,1.48092,1.48092,30200000.0
2005-07-05 23:41:00,1.48106,1.48106,1.48065,1.48065,43200000.0
2005-07-05 23:42:00,1.48114,1.48114,1.48088,1.48096,19600000.0
2005-07-05 23:43:00,1.48078,1.48078,1.47981,1.48055,31000000.0
2005-07-05 23:44:00,1.4807,1.48074,1.48049,1.48071,33800000.0
2005-07-05 23:45:00,1.48057,1.48074,1.48026,1.48054,56400001.0
2005-07-05 23:46:00,1.48065,1.48068,1.48047,1.48047,56400000.0
2005-07-05 23:47:00,1.48058,1.48058,1.48031,1.48048,45500000.0
2005-07-05 23:48:00,1.4806,1.4807,1.4805,1.4806,35200000.0
2005-07-05 23:49:00,1.48054,1.48057,1.48019,1.48039,35200000.0
2005-07-05 23:50:00,1.48029,1.48037,1.47999,1.48014,33900000.0
2005-07-05 23:52:00,1.48036,1.48036,1.48001,1.48031,35400000.0
2005-07-05 23:53:00,1.48051,1.48051,1.48021,1.48041,45600000.0
2005-07-05 23:54:00,1.48038,1.4804,1.47974,1.47974,25400000.0
2005-07-05 23:55:00,1.4805,1.4807,1.4804,1.4806,29000000.0
2005-07-05 23:56:00,1.48051,1.48058,1.48032,1.48042,29000000.0
2005-07-05 23:57:00,1.48043,1.48049,1.48036,1.48043,37600000.0
2005-07-05 23:58:00,1.48044,1.48057,1.48014,1.48049,40300000.0
2005-07-05 23:59:00,1.48053,1.48081,1.48041,1.48045,32800000.0
2005-07-06 00:00:00,1.48064,1.48084,1.48054,1.48074,47200000.0
2005-07-06 00:01:00,1.48084,1.48089,1.48065,1.48089,66000001.0
2005-07-06 00:02:00,1.48099,1.48111,1.48065,1.48089,64100000.0
2005-07-06 00:03:00,1.48081,1.48091,1.48071,1.48076,35000000.0
2005-07-06 00:04:00,1.48068,1.4807,1.48055,1.48055,27400000.0
2005-07-06 00:05:00,1.48036,1.48052,1.4803,1.4803,37800000.0
2005-07-06 00:06:00,1.48042,1.48061,1.48042,1.48061,35400000.0
2005-07-06 00:07:00,1.48049,1.48063,1.48042,1.48054,28000000.0
2005-07-06 00:08:00,1.48064,1.48074,1.4805,1.48074,67000002.0
2005-07-06 00:09:00,1.48055,1.4807,1.48032,1.48038,42600000.0
2005-07-06 00:10:00,1.48051,1.48071,1.48044,1.48066,37600000.0
2005-07-06 00:11:00,1.48092,1.48104,1.48073,1.48104,30600000.0
2005-07-06 00:13:00,1.4811,1.4811,1.48071,1.48102,36600000.0
2005-07-06 00:14:00,1.48096,1.4811,1.48083,1.48108,28400000.0
2005-07-06 00:15:00,1.48083,1.48098,1.48083,1.48083,30500000.0
2005-07-06 00:16:00,1.48089,1.48089,1.48065,1.4807,37700000.0
2005-07-06 00:17:00,1.48071,1.48091,1.48071,1.48091,30400000.0
2005-07-06 00:18:00,1.48097,1.48113,1.48085,1.48085,36200000.0
2005-07-06 00:19:00,1.48095,1.48098,1.48086,1.48094,45900000.0
2005-07-06 00:20:00,1.48093,1.48093,1.48056,1.48056,39900000.0
2005-07-06 00:21:00,1.4809,1.48104,1.4808,1.48099,30700000.0
2005-07-06 00:22:00,1.48088,1.48108,1.48088,1.48101,57300001.0
2005-07-06 00:23:00,1.48093,1.48105,1.48048,1.48088,36800000.0
2005-07-06 00:24:00,1.48101,1.48108,1.48086,1.48103,38600000.0
2005-07-06 00:25:00,1.4809,1.48118,1.48085,1.48107,54600000.0
2005-07-06 00:26:00,1.48111,1.48116,1.48096,1.48111,41100000.0
2005-07-06 00:27:00,1.4813,1.4814,1.4812,1.4813,48100000.0
2005-07-06 00:28:00,1.48122,1.48134,1.48103,1.48121,48100000.0
2005-07-06 00:29:00,1.48118,1.48128,1.48106,1.48113,42000000.0
2005-07-06 00:30:00,1.48091,1.4813,1.48091,1.4812,49600000.0
2005-07-06 00:31:00,1.48125,1.48125,1.48116,1.48116,45200000.0
2005-07-06 00:32:00,1.48112,1.48146,1.48112,1.4813,38800000.0
2005-07-06 00:33:00,1.48159,1.48159,1.48126,1.48141,22000000.0
2005-07-06 00:34:00,1.48131,1.48146,1.48118,1.48118,28300000.0
2005-07-06 00:35:00,1.48151,1.48151,1.48131,1.48146,29200000.0
2005-07-06 00:36:00,1.48143,1.48147,1.48133,1.48146,33600000.0
2005-07-06 00:38:00,1.4815,1.48154,1.48135,1.4814,40100000.0
2005-07-06 00:39:00,1.48148,1.48161,1.48128,1.4814,62800002.0
2005-07-06 00:40:00,1.48143,1.48153,1.48133,1.48153,35400000.0
2005-07-06 00:41:00,1.48149,1.48149,1.48104,1.48126,25400000.0
2005-07-06 00:42:00,1.48123,1.48138,1.48097,1.48097,48300000.0
2005-07-06 00:43:00,1.48078,1.48108,1.48047,1.48108,27900000.0
2005-07-06 00:45:00,1.48118,1.48126,1.4811,1.48115,40600000.0
2005-07-06 00:46:00,1.48133,1.48141,1.48123,1.48141,35200000.0
2005-07-06 00:47:00,1.48115,1.48141,1.48115,1.48141,40500000.0
2005-07-06 00:48:00,1.48113,1.48143,1.48113,1.4814,30400000.0
2005-07-06 00:49:00,1.48161,1.48164,1.48134,1.48156,42400000.0
2005-07-06 00:51:00,1.48161,1.48171,1.48149,1.48166,54200001.0
2005-07-06 00:52:00,1.48152,1.48168,1.48142,1.48159,34600000.0
2005-07-06 00:53:00,1.48132,1.48156,1.48132,1.48156,44200000.0
2005-07-06 00:54:00,1.48118,1.48157,1.48118,1.48149,33000000.0
2005-07-06 00:55:00,1.48141,1.48141,1.48104,1.48141,29800000.0
2005-07-06 00:56:00,1.48136,1.48141,1.48121,1.48126,57700000.0
2005-07-06 00:57:00,1.48138,1.48141,1.48118,1.48118,39600000.0
2005-07-06 00:58:00,1.48146,1.48156,1.48136,1.4815,40200000.0
2005-07-06 00:59:00,1.48163,1.48163,1.48138,1.48161,39800000.0
2005-07-06 01:00:00,1.48152,1.48173,1.48147,1.48159,33000000.0
2005-07-06 01:01:00,1.48153,1.48166,1.48143,1.48151,29000000.0
2005-07-06 01:02:00,1.48174,1.48201,1.48144,1.48144,63100000.0
2005-07-06 01:03:00,1.48178,1.4818,1.48151,1.48168,48800001.0
2005-07-06 01:04:00,1.4817,1.48177,1.48168,1.4817,38800000.0
2005-07-06 01:05:00,1.48175,1.48183,1.48163,1.4817,49600000.0
2005-07-06 01:06:00,1.48176,1.48176,1.48141,1.48157,37600000.0
2005-07-06 01:07:00,1.48148,1.48148,1.48121,1.48131,36600000.0
2005-07-06 01:08:00,1.48152,1.48162,1.48117,1.48117,37900000.0
2005-07-06 01:09:00,1.48154,1.48154,1.48134,1.48152,23400000.0
2005-07-06 01:10:00,1.48146,1.48154,1.48116,1.48139,26800000.0
2005-07-06 01:11:00,1.4813,1.48162,1.4813,1.48162,33400000.0
2005-07-06 01:13:00,1.48173,1.48176,1.48146,1.48176,43800000.0
2005-07-06 01:14:00,1.48153,1.48166,1.48131,1.48146,30200000.0
2005-07-06 01:15:00,1.48149,1.48154,1.48121,1.48149,28000000.0
2005-07-06 01:16:00,1.48146,1.4817,1.48139,1.48159,58100000.0
2005-07-06 01:17:00,1.48169,1.48171,1.48151,1.48166,25200000.0
2005-07-06 01:18:00,1.48159,1.48164,1.48124,1.48156,33000000.0
2005-07-06 01:19:00,1.48139,1.48151,1.48132,1.48132,38400000.0
2005-07-06 01:20:00,1.48132,1.48142,1.48099,1.48128,35000000.0
2005-07-06 01:21:00,1.48098,1.48133,1.48098,1.48111,46000000.0
2005-07-06 01:22:00,1.48114,1.48114,1.48085,1.48099,38400000.0
2005-07-06 01:23:00,1.48089,1.48097,1.48067,1.48067,38900000.0
2005-07-06 01:24:00,1.48103,1.48115,1.48092,1.48105,38000000.0
2005-07-06 01:25:00,1.48097,1.48117,1.48074,1.48106,50000000.0
2005-07-06 01:26:00,1.48096,1.48123,1.48092,1.48094,25800000.0
2005-07-06 01:27:00,1.48087,1.48095,1.48072,1.48095,31800000.0
2005-07-06 01:28:00,1.48084,1.481,1.48061,1.481,50900000.0
2005-07-06 01:29:00,1.48105,1.48105,1.48083,1.48094,23600000.0
2005-07-06 01:30:00,1.48107,1.48107,1.48059,1.48094,62600001.0
2005-07-06 01:31:00,1.48089,1.48111,1.48082,1.48111,39800000.0
2005-07-06 01:33:00,1.48112,1.48127,1.48108,1.48127,32800000.0
2005-07-06 01:34:00,1.48115,1.48128,1.48076,1.48119,47400000.0
2005-07-06 01:35:00,1.48134,1.48147,1.48114,1.48114,43400000.0
2005-07-06 01:36:00,1.48133,1.48155,1.48133,1.48148,29400000.0
2005-07-06 01:37:00,1.48132,1.48146,1.48099,1.48146,35000000.0
2005-07-06 01:38:00,1.48114,1.48152,1.48114,1.48152,34300000.0
2005-07-06 01:39:00,1.48153,1.482,1.48142,1.48199,62400001.0
2005-07-06 01:40:00,1.48204,1.48229,1.48204,1.48226,37600000.0
2005-07-06 01:41:00,1.48234,1.48259,1.48229,1.48241,58200000.0
2005-07-06 01:42:00,1.48247,1.48254,1.48224,1.4824,25800000.0
2005-07-06 01:43:00,1.48234,1.48234,1.48174,1.4822,35600000.0
2005-07-06 01:44:00,1.48222,1.48222,1.48182,1.48208,25400000.0
2005-07-06 01:45:00,1.48217,1.48224,1.48205,1.48218,43800000.0
2005-07-06 01:47:00,1.48224,1.48269,1.48224,1.48248,33000000.0
2005-07-06 01:48:00,1.48231,1.48231,1.48183,1.48183,46800000.0
2005-07-06 01:49:00,1.48248,1.48252,1.48161,1.48199,28200000.0
2005-07-06 01:50:00,1.48187,1.48199,1.4815,1.48181,27300000.0
2005-07-06 01:51:00,1.4817,1.48194,1.48152,1.48194,29800000.0
2005-07-06 01:52:00,1.4824,1.4825,1.4823,1.4824,35000000.0
2005-07-06 01:53:00,1.4823,1.4823,1.48212,1.48213,35000000.0
2005-07-06 01:55:00,1.48206,1.48222,1.48173,1.48173,17400000.0
2005-07-06 01:56:00,1.48185,1.4821,1.48176,1.48196,50200001.0
2005-07-06 01:57:00,1.48191,1.48211,1.48186,1.48194,37800000.0
2005-07-06 01:58:00,1.48199,1.48223,1.48181,1.48185,30400000.0
2005-07-06 01:59:00,1.48207,1.48211,1.48196,1.48209,56700000.0
2005-07-06 02:00:00,1.482,1.48242,1.482,1.48217,25800000.0
2005-07-06 02:01:00,1.48194,1.48194,1.48171,1.48176,55000000.0
2005-07-06 02:02:00,1.48167,1.48215,1.48165,1.48209,91600000.0
2005-07-06 02:03:00,1.48216,1.48233,1.48213,1.4823,103100001.0
2005-07-06 02:04:00,1.4823,1.48245,1.4823,1.48234,47800000.0
2005-07-06 02:05:00,1.48222,1.48222,1.48211,1.48213,63400000.0
2005-07-06 02:06:00,1.48223,1.48225,1.48188,1.48225,77800000.0
2005-07-06 02:07:00,1.48219,1.48219,1.48158,1.48175,230500001.0
2005-07-06 02:08:00,1.48165,1.48166,1.48161,1.48161,42400000.0
2005-07-06 02:09:00,1.48155,1.4818,1.48136,1.48158,181100000.0
2005-07-06 02:10:00,1.48139,1.48183,1.48139,1.48158,125100000.0
2005-07-06 02:11:00,1.48166,1.48176,1.48166,1.48174,35200000.0
2005-07-06 02:12:00,1.48172,1.48189,1.48171,1.48189,66400001.0
2005-07-06 02:13:00,1.48188,1.4819,1.48177,1.48177,47600000.0
2005-07-06 02:14:00,1.48171,1.48181,1.48149,1.48166,167800001.0
2005-07-06 02:15:00,1.48142,1.48144,1.48114,1.48125,233300001.0
2005-07-06 02:16:00,1.48147,1.48158,1.48132,1.48157,48200000.0
2005-07-06 02:17:00,1.48134,1.48169,1.48106,1.48128,196600000.0
2005-07-06 02:18:00,1.4814,1.48153,1.48089,1.48127,54300000.0
2005-07-06 02:19:00,1.48142,1.48158,1.48127,1.4813,32600000.0
2005-07-06 02:21:00,1.48135,1.48167,1.48135,1.48153,50500000.0
2005-07-06 02:22:00,1.48113,1.48127,1.48112,1.48127,36400000.0
2005-07-06 02:23:00,1.48152,1.48162,1.48137,1.48137,36600000.0
2005-07-06 02:24:00,1.48131,1.48148,1.48116,1.48129,35400000.0
2005-07-06 02:25:00,1.48124,1.48129,1.48097,1.48111,102800000.0
2005-07-06 02:26:00,1.48102,1.4814,1.48097,1.48137,116400000.0
2005-07-06 02:27:00,1.48129,1.48129,1.48104,1.48108,50200000.0
2005-07-06 02:28:00,1.48113,1.48128,1.48113,1.48124,25400000.0
2005-07-06 02:29:00,1.48142,1.48153,1.48122,1.48138,74200001.0
2005-07-06 02:30:00,1.48158,1.48158,1.48129,1.48148,41100000.0
2005-07-06 02:31:00,1.48131,1.48141,1.48121,1.48124,53800000.0
2005-07-06 02:32:00,1.48144,1.4816,1.48128,1.48143,25600000.0
2005-07-06 02:33:00,1.4811,1.48114,1.48097,1.48107,248600000.0
2005-07-06 02:34:00,1.4814,1.4814,1.48122,1.48136,49400000.0
2005-07-06 02:35:00,1.48142,1.48154,1.48099,1.4811,69500000.0
2005-07-06 02:36:00,1.48138,1.4816,1.48138,1.48148,35200000.0
2005-07-06 02:37:00,1.48115,1.48122,1.48112,1.48112,135600000.0
2005-07-06 02:38:00,1.48122,1.48125,1.48112,1.48119,42300000.0
2005-07-06 02:39:00,1.48125,1.48125,1.48112,1.4812,33000000.0
2005-07-06 02:40:00,1.48125,1.48137,1.48125,1.48137,51000000.0
2005-07-06 02:41:00,1.48135,1.48143,1.4811,1.4811,30600000.0
2005-07-06 02:42:00,1.48112,1.48124,1.48112,1.48116,39800000.0
2005-07-06 02:43:00,1.48115,1.48142,1.48114,1.48142,31300000.0
2005-07-06 02:44:00,1.48147,1.48165,1.4814,1.48165,51800001.0
2005-07-06 02:45:00,1.48116,1.48139,1.48111,1.48139,59500000.0
2005-07-06 02:46:00,1.48121,1.48128,1.48106,1.48111,140600000.0
2005-07-06 02:47:00,1.48154,1.48165,1.48097,1.4813,193800000.0
2005-07-06 02:48:00,1.48122,1.48135,1.48109,1.48121,121900001.0
2005-07-06 02:49:00,1.48105,1.48128,1.48081,1.48088,47600000.0
2005-07-06 02:50:00,1.48111,1.48128,1.48085,1.4812,91500000.0
2005-07-06 02:51:00,1.48077,1.48104,1.48068,1.48096,60800000.0
2005-07-06 02:52:00,1.48126,1.48128,1.48113,1.48115,23000000.0
2005-07-06 02:53:00,1.48134,1.48144,1.48114,1.48133,39000000.0
2005-07-06 02:54:00,1.48139,1.48157,1.48103,1.48103,43600000.0
2005-07-06 02:55:00,1.48101,1.48142,1.48087,1.48096,30400000.0
2005-07-06 02:56:00,1.48093,1.48093,1.48073,1.48073,68700000.0
2005-07-06 02:57:00,1.48084,1.48084,1.48074,1.48075,36100000.0
2005-07-06 02:58:00,1.48074,1.48086,1.48073,1.48078,61000000.0
2005-07-06 02:59:00,1.48074,1.48088,1.48059,1.48059,50100000.0
2005-07-06 03:00:00,1.48057,1.48067,1.48049,1.48062,110900000.0
2005-07-06 03:01:00,1.48059,1.48068,1.48055,1.48067,42600000.0
2005-07-06 03:02:00,1.4807,1.4807,1.48046,1.48049,32600000.0
2005-07-06 03:03:00,1.48046,1.48048,1.48036,1.48048,60000000.0
2005-07-06 03:04:00,1.4804,1.48073,1.48026,1.4804,54500000.0
2005-07-06 03:05:00,1.48042,1.48042,1.48027,1.48034,58700000.0
2005-07-06 03:06:00,1.48034,1.4804,1.4802,1.4804,53600000.0
2005-07-06 03:07:00,1.4804,1.48073,1.4803,1.48068,98600000.0
2005-07-06 03:08:00,1.48068,1.48068,1.48032,1.48033,58800001.0
2005-07-06 03:09:00,1.48062,1.48075,1.48033,1.48075,39800000.0
2005-07-06 03:11:00,1.48027,1.48027,1.48018,1.48018,47400000.0
2005-07-06 03:12:00,1.48035,1.48048,1.47999,1.48048,37600000.0
2005-07-06 03:13:00,1.48017,1.48058,1.48017,1.48038,64500000.0
2005-07-06 03:14:00,1.48024,1.48055,1.48006,1.48055,62800000.0
2005-07-06 03:15:00,1.48028,1.48068,1.48028,1.48058,52400000.0
2005-07-06 03:16:00,1.48055,1.4807,1.4803,1.48065,27200000.0
2005-07-06 03:17:00,1.48059,1.48066,1.48017,1.48058,66000001.0
2005-07-06 03:18:00,1.48042,1.48042,1.48002,1.48032,29800000.0
2005-07-06 03:19:00,1.48022,1.48028,1.47999,1.48028,31300000.0
2005-07-06 03:20:00,1.47976,1.48041,1.47976,1.48041,42200000.0
2005-07-06 03:21:00,1.48011,1.48014,1.48,1.48003,40000000.0
2005-07-06 03:22:00,1.48019,1.48027,1.4801,1.48014,47500000.0
2005-07-06 03:23:00,1.4803,1.48038,1.48025,1.4803,67800000.0
2005-07-06 03:24:00,1.48036,1.48044,1.48036,1.48041,55200000.0
2005-07-06 03:25:00,1.48079,1.48079,1.48025,1.4804,27900000.0
2005-07-06 03:26:00,1.48035,1.48045,1.4803,1.4804,115600000.0
2005-07-06 03:27:00,1.48043,1.48047,1.4803,1.48045,90800000.0
2005-07-06 03:28:00,1.48045,1.48045,1.48018,1.48026,48200000.0
2005-07-06 03:29:00,1.48019,1.48024,1.48016,1.48021,38800000.0
2005-07-06 03:30:00,1.48017,1.48023,1.47993,1.48023,64700000.0
2005-07-06 03:31:00,1.48025,1.48055,1.48025,1.48037,25800000.0
2005-07-06 03:32:00,1.48021,1.4804,1.48014,1.48023,44300000.0
2005-07-06 03:33:00,1.48002,1.48012,1.48002,1.48009,47000001.0
2005-07-06 03:34:00,1.48037,1.48071,1.48021,1.48031,34800000.0
2005-07-06 03:35:00,1.48043,1.48054,1.48034,1.48046,100200001.0
2005-07-06 03:36:00,1.48058,1.48088,1.48043,1.48076,62800000.0
2005-07-06 03:37:00,1.48071,1.48085,1.48049,1.48069,47000000.0
2005-07-06 03:38:00,1.48063,1.48069,1.48038,1.48045,34800000.0
2005-07-06 03:39:00,1.48007,1.48009,1.4799,1.47991,68700000.0
2005-07-06 03:40:00,1.47987,1.48042,1.47985,1.48027,118800000.0
2005-07-06 03:41:00,1.48022,1.48033,1.48011,1.48012,84800000.0
2005-07-06 03:42:00,1.48017,1.48018,1.48002,1.4801,86600000.0
2005-07-06 03:43:00,1.48022,1.48038,1.48022,1.48038,42600000.0
2005-07-06 03:44:00,1.4803,1.48046,1.4802,1.48025,26800000.0
2005-07-06 03:45:00,1.48019,1.4805,1.48009,1.4805,39200000.0
2005-07-06 03:46:00,1.48018,1.48024,1.47999,1.47999,33200000.0
2005-07-06 03:47:00,1.47998,1.48011,1.47996,1.47996,59900001.0
2005-07-06 03:48:00,1.48033,1.48048,1.48013,1.48027,25800000.0
2005-07-06 03:49:00,1.48023,1.48023,1.47973,1.47981,35700000.0
2005-07-06 03:50:00,1.48003,1.48003,1.47969,1.47974,104600000.0
2005-07-06 03:51:00,1.48005,1.48005,1.48,1.48003,39600000.0
2005-07-06 03:52:00,1.48004,1.48018,1.47988,1.47997,69200000.0
2005-07-06 03:54:00,1.48005,1.48072,1.48005,1.48034,23400000.0
2005-07-06 03:55:00,1.48076,1.48076,1.48044,1.48049,34800000.0
2005-07-06 03:56:00,1.48036,1.48063,1.48036,1.4805,33000000.0
2005-07-06 03:57:00,1.48003,1.48012,1.47997,1.48001,139700000.0
2005-07-06 03:58:00,1.4799,1.48077,1.47978,1.47985,232900000.0
2005-07-06 03:59:00,1.48014,1.48039,1.48011,1.48033,145600000.0
2005-07-06 04:00:00,1.48024,1.48032,1.48012,1.48014,76800000.0
2005-07-06 04:01:00,1.48011,1.48036,1.47999,1.48034,113000000.0
2005-07-06 04:02:00,1.48006,1.48019,1.47985,1.47987,112800000.0
2005-07-06 04:03:00,1.47991,1.47991,1.47947,1.47975,90100000.0
2005-07-06 04:04:00,1.47947,1.4796,1.47942,1.47948,113800000.0
2005-07-06 04:05:00,1.47957,1.48031,1.47957,1.48002,211600001.0
2005-07-06 04:06:00,1.47935,1.47989,1.4793,1.47954,120500000.0
2005-07-06 04:07:00,1.47951,1.47951,1.47907,1.47907,154200000.0
2005-07-06 04:08:00,1.47935,1.47935,1.47925,1.4793,25800000.0
2005-07-06 04:09:00,1.47935,1.47939,1.47914,1.4793,18800000.0
2005-07-06 04:10:00,1.47927,1.47927,1.47899,1.47916,66600000.0
2005-07-06 04:11:00,1.47934,1.47971,1.47922,1.47928,39800000.0
2005-07-06 04:12:00,1.47905,1.47915,1.47903,1.47908,65500000.0
2005-07-06 04:13:00,1.47909,1.47934,1.47909,1.47917,72000000.0
2005-07-06 04:14:00,1.47916,1.47918,1.47904,1.4791,81600000.0
2005-07-06 04:15:00,1.47921,1.47948,1.47918,1.4793,90100001.0
2005-07-06 04:16:00,1.47924,1.47952,1.47912,1.47929,83100000.0
2005-07-06 04:17:00,1.47942,1.4795,1.47936,1.47942,51800000.0
2005-07-06 04:18:00,1.47939,1.47968,1.47936,1.47948,128000000.0
2005-07-06 04:19:00,1.4795,1.47951,1.47942,1.47946,63200000.0
2005-07-06 04:20:00,1.4793,1.47952,1.47926,1.47927,301900000.0
2005-07-06 04:21:00,1.47924,1.47929,1.47911,1.47911,51200000.0
2005-07-06 04:22:00,1.47927,1.47967,1.47917,1.47954,53100000.0
2005-07-06 04:23:00,1.47896,1.47906,1.47896,1.47902,35200000.0
2005-07-06 04:24:00,1.47897,1.47906,1.47894,1.47906,166000001.0
2005-07-06 04:25:00,1.47907,1.47957,1.47898,1.47925,189800000.0
2005-07-06 04:26:00,1.47899,1.47899,1.47861,1.47866,107800000.0
2005-07-06 04:27:00,1.4788,1.47899,1.47873,1.47882,61400000.0
2005-07-06 04:28:00,1.47887,1.47892,1.47882,1.47882,57800000.0
2005-07-06 04:29:00,1.4787,1.47914,1.47864,1.47914,103400000.0
2005-07-06 04:30:00,1.47877,1.47927,1.47877,1.47894,71000000.0
2005-07-06 04:31:00,1.47882,1.47896,1.47862,1.47889,20600000.0
2005-07-06 04:32:00,1.479,1.47902,1.47891,1.47902,22600000.0
2005-07-06 04:33:00,1.47899,1.4791,1.47886,1.47906,40000000.0
2005-07-06 04:34:00,1.479,1.47913,1.47899,1.47908,28200000.0
2005-07-06 04:35:00,1.47896,1.47909,1.47894,1.47894,62700000.0
2005-07-06 04:36:00,1.47921,1.47936,1.47861,1.47928,243300002.0
2005-07-06 04:37:00,1.47922,1.47945,1.47895,1.47922,155700001.0
2005-07-06 04:38:00,1.47924,1.47932,1.47916,1.47929,43600000.0
2005-07-06 04:39:00,1.47914,1.47929,1.47914,1.47917,63300000.0
2005-07-06 04:40:00,1.47907,1.47929,1.47902,1.47925,30200000.0
2005-07-06 04:41:00,1.47896,1.47918,1.4789,1.47917,46400000.0
2005-07-06 04:42:00,1.47903,1.47919,1.47899,1.47904,52000000.0
2005-07-06 04:43:00,1.47894,1.47894,1.4789,1.47893,71600000.0
2005-07-06 04:44:00,1.47899,1.47941,1.47899,1.47937,29600000.0
2005-07-06 04:46:00,1.4789,1.47899,1.47886,1.47886,40500000.0
2005-07-06 04:48:00,1.47901,1.47926,1.47901,1.47921,52500000.0
2005-07-06 04:49:00,1.47911,1.47921,1.47881,1.47881,56400000.0
2005-07-06 04:50:00,1.47933,1.47947,1.47932,1.47938,56400000.0
2005-07-06 04:51:00,1.4791,1.47927,1.4791,1.47927,48800001.0
2005-07-06 04:52:00,1.47933,1.4798,1.47933,1.47958,34700000.0
2005-07-06 04:53:00,1.4795,1.47974,1.47939,1.47946,48800000.0
2005-07-06 04:54:00,1.47904,1.47924,1.47897,1.47897,35000000.0
2005-07-06 04:55:00,1.47926,1.47937,1.47894,1.47937,35400000.0
2005-07-06 04:56:00,1.47911,1.47929,1.47902,1.47907,40400000.0
2005-07-06 04:57:00,1.47881,1.47921,1.47881,1.47881,53200000.0
2005-07-06 04:58:00,1.47881,1.47931,1.47876,1.47917,25600000.0
2005-07-06 04:59:00,1.47881,1.47906,1.47881,1.47881,100400000.0
2005-07-06 05:00:00,1.47912,1.47913,1.47894,1.47913,44800000.0
2005-07-06 05:01:00,1.47906,1.47931,1.47906,1.47931,37600000.0
2005-07-06 05:02:00,1.47936,1.47977,1.47936,1.47967,31200000.0
2005-07-06 05:03:00,1.47947,1.47967,1.47935,1.47948,158400000.0
2005-07-06 05:04:00,1.47951,1.47954,1.47946,1.47954,218200000.0
2005-07-06 05:05:00,1.47954,1.47957,1.47944,1.47951,192500001.0
2005-07-06 05:06:00,1.47955,1.47957,1.47938,1.47948,167900000.0
2005-07-06 05:07:00,1.47941,1.4798,1.47937,1.47941,299000002.0
2005-07-06 05:08:00,1.47972,1.47992,1.47964,1.47968,306000001.0
2005-07-06 05:09:00,1.4796,1.47989,1.47948,1.4795,181800000.0
2005-07-06 05:10:00,1.47952,1.47962,1.47947,1.47961,243200001.0
2005-07-06 05:11:00,1.47964,1.47993,1.47955,1.47955,143800000.0
2005-07-06 05:12:00,1.48027,1.48027,1.47984,1.47984,119600000.0
2005-07-06 05:13:00,1.47984,1.48011,1.47979,1.4798,135800000.0
2005-07-06 05:14:00,1.47974,1.47987,1.47973,1.47973,243900000.0
2005-07-06 05:15:00,1.47983,1.47995,1.47973,1.47988,28000000.0
2005-07-06 05:17:00,1.47988,1.48003,1.47973,1.48003,141500000.0
2005-07-06 05:18:00,1.48003,1.48003,1.47978,1.47993,265200002.0
2005-07-06 05:19:00,1.47957,1.47998,1.47955,1.47966,305400000.0
2005-07-06 05:21:00,1.47969,1.48005,1.47967,1.47977,300200000.0
2005-07-06 05:22:00,1.47978,1.47986,1.47973,1.47975,222000000.0
2005-07-06 05:23:00,1.47967,1.47978,1.47965,1.47966,151300000.0
2005-07-06 05:24:00,1.4796,1.47963,1.47955,1.47958,147800000.0
2005-07-06 05:25:00,1.47975,1.47992,1.47955,1.4796,237200000.0
2005-07-06 05:26:00,1.4797,1.47971,1.47959,1.47971,116300000.0
2005-07-06 05:27:00,1.47997,1.47999,1.47959,1.4798,197400001.0
2005-07-06 05:28:00,1.47989,1.47998,1.47961,1.47984,230100001.0
2005-07-06 05:29:00,1.47975,1.47985,1.47957,1.47965,243300000.0
2005-07-06 05:30:00,1.47968,1.48006,1.47964,1.4797,170700000.0
2005-07-06 05:31:00,1.47973,1.48003,1.4797,1.47978,66400000.0
2005-07-06 05:32:00,1.47992,1.48004,1.47983,1.4799,124300000.0
2005-07-06 05:33:00,1.4798,1.4798,1.47965,1.4797,206200001.0
2005-07-06 05:34:00,1.47963,1.4799,1.47955,1.47958,239500000.0
2005-07-06 05:35:00,1.47999,1.4802,1.47999,1.48006,31400000.0
2005-07-06 05:36:00,1.47982,1.48004,1.4798,1.47994,193300000.0
2005-07-06 05:38:00,1.48001,1.48021,1.47999,1.48016,174900002.0
2005-07-06 05:39:00,1.48001,1.48005,1.47979,1.47986,145700000.0
2005-07-06 05:40:00,1.47963,1.4799,1.47955,1.4798,228200001.0
2005-07-06 05:42:00,1.47979,1.47994,1.47973,1.47986,241800000.0
2005-07-06 05:43:00,1.4798,1.47985,1.47974,1.47975,70200000.0
2005-07-06 05:44:00,1.4798,1.47997,1.47972,1.47977,122300000.0
2005-07-06 05:45:00,1.47982,1.48002,1.47977,1.47982,123000000.0
2005-07-06 05:47:00,1.47992,1.47997,1.47977,1.47994,213700002.0
2005-07-06 05:49:00,1.47987,1.48002,1.47967,1.47967,212800001.0
2005-07-06 05:50:00,1.47967,1.48002,1.47967,1.47984,248400000.0
2005-07-06 05:51:00,1.47992,1.47992,1.47977,1.47977,166200000.0
2005-07-06 05:52:00,1.47975,1.47997,1.4797,1.47997,192800000.0
2005-07-06 05:53:00,1.48005,1.48015,1.4799,1.4799,108500000.0
2005-07-06 05:54:00,1.48,1.48017,1.47985,1.4801,188400000.0
2005-07-06 05:56:00,1.47996,1.48009,1.4798,1.47981,131200000.0
2005-07-06 05:57:00,1.47977,1.47982,1.47969,1.4797,164500000.0
2005-07-06 05:58:00,1.47975,1.4798,1.47963,1.47963,155800000.0
2005-07-06 05:59:00,1.47975,1.47975,1.47957,1.4796,70600000.0
2005-07-06 06:00:00,1.47965,1.47974,1.47961,1.47971,214300000.0
2005-07-06 06:01:00,1.47985,1.4799,1.4797,1.47973,155800002.0
2005-07-06 06:02:00,1.47971,1.47988,1.47968,1.47975,230700001.0
2005-07-06 06:03:00,1.47983,1.48003,1.47979,1.47999,59800001.0
2005-07-06 06:04:00,1.47991,1.48016,1.47991,1.48016,150700000.0
2005-07-06 06:05:00,1.48021,1.48046,1.48021,1.48024,397800000.0
2005-07-06 06:06:00,1.48023,1.48031,1.48013,1.48013,80000000.0
2005-07-06 06:07:00,1.48013,1.48016,1.47991,1.48011,309600001.0
2005-07-06 06:08:00,1.48006,1.48026,1.48004,1.48014,511500001.0
2005-07-06 06:09:00,1.48013,1.48049,1.48006,1.48028,370000002.0
2005-07-06 06:10:00,1.48041,1.48046,1.48026,1.48028,302100001.0
2005-07-06 06:11:00,1.48031,1.48051,1.48028,1.48039,437600002.0
2005-07-06 06:12:00,1.48041,1.48085,1.48039,1.48062,216000000.0
2005-07-06 06:13:00,1.48052,1.48055,1.48024,1.48024,375300001.0
2005-07-06 06:14:00,1.48042,1.48047,1.48017,1.48027,361500001.0
2005-07-06 06:15:00,1.48029,1.48043,1.48022,1.4804,147000000.0
2005-07-06 06:16:00,1.4803,1.48032,1.48016,1.48027,199600000.0
2005-07-06 06:17:00,1.48008,1.48025,1.48008,1.48015,160000002.0
2005-07-06 06:18:00,1.48016,1.48035,1.48008,1.48008,235400000.0
2005-07-06 06:19:00,1.48003,1.48027,1.48003,1.48016,209500000.0
2005-07-06 06:20:00,1.48014,1.48029,1.48004,1.48007,310300001.0
2005-07-06 06:21:00,1.48019,1.48027,1.48007,1.48019,226900001.0
2005-07-06 06:22:00,1.48017,1.48046,1.48016,1.48029,249800000.0
2005-07-06 06:24:00,1.48026,1.48041,1.48016,1.48029,360800002.0
2005-07-06 06:26:00,1.48026,1.48038,1.48018,1.48034,386000001.0
2005-07-06 06:27:00,1.48029,1.48036,1.48021,1.48031,363800003.0
2005-07-06 06:28:00,1.48032,1.48051,1.48025,1.48042,378300000.0
2005-07-06 06:29:00,1.48044,1.48054,1.48034,1.48037,88000000.0
2005-07-06 06:30:00,1.48032,1.4805,1.48019,1.48032,258400001.0
2005-07-06 06:31:00,1.48037,1.48053,1.48029,1.48044,157100001.0
2005-07-06 06:32:00,1.48031,1.48036,1.48023,1.48023,154400000.0
2005-07-06 06:33:00,1.48022,1.48039,1.48019,1.48022,258900001.0
2005-07-06 06:34:00,1.48025,1.48038,1.48018,1.48031,199700000.0
2005-07-06 06:35:00,1.48002,1.48027,1.48,1.48002,133000000.0
2005-07-06 06:36:00,1.48002,1.48012,1.48002,1.48002,54400000.0
2005-07-06 06:37:00,1.48005,1.48028,1.48005,1.48023,182300000.0
2005-07-06 06:38:00,1.4804,1.4805,1.4803,1.4804,36800000.0
2005-07-06 06:39:00,1.48037,1.48042,1.48032,1.48037,36800000.0
2005-07-06 06:40:00,1.48032,1.48032,1.48004,1.48009,167100001.0
2005-07-06 06:41:00,1.48007,1.48039,1.48007,1.48039,186700000.0
2005-07-06 06:42:00,1.48034,1.48034,1.48005,1.48014,323700002.0
2005-07-06 06:43:00,1.48017,1.48029,1.48003,1.48019,127400000.0
2005-07-06 06:44:00,1.48004,1.48004,1.47987,1.4799,329900000.0
2005-07-06 06:45:00,1.47994,1.47999,1.47984,1.47999,236900001.0
2005-07-06 06:46:00,1.47999,1.48026,1.47983,1.48026,239000000.0
2005-07-06 06:47:00,1.48029,1.48038,1.48017,1.48025,234900000.0
2005-07-06 06:48:00,1.48005,1.48028,1.48003,1.48018,42800000.0
2005-07-06 06:49:00,1.48015,1.4804,1.4801,1.48026,247500000.0
2005-07-06 06:50:00,1.48037,1.48046,1.48025,1.48028,25200000.0
2005-07-06 06:51:00,1.48046,1.48046,1.48004,1.48031,25400000.0
2005-07-06 06:52:00,1.48023,1.48046,1.48021,1.48029,171800000.0
2005-07-06 06:53:00,1.48034,1.4807,1.48027,1.48045,205700000.0
2005-07-06 06:54:00,1.48043,1.4807,1.48035,1.48048,461000001.0
2005-07-06 06:55:00,1.4805,1.4806,1.48035,1.48051,303200001.0
2005-07-06 06:56:00,1.48066,1.48066,1.48056,1.48056,30800000.0
2005-07-06 06:57:00,1.48061,1.48066,1.48058,1.48059,81400000.0
2005-07-06 06:58:00,1.48069,1.48074,1.48054,1.48067,247700000.0
2005-07-06 06:59:00,1.48065,1.48097,1.48063,1.48087,313900000.0
2005-07-06 07:00:00,1.48116,1.48121,1.48109,1.48111,135600001.0
2005-07-06 07:01:00,1.48085,1.4811,1.48084,1.48098,296300000.0
2005-07-06 07:02:00,1.48079,1.48088,1.48057,1.48058,416600000.0
2005-07-06 07:03:00,1.48048,1.48055,1.4804,1.48048,172800002.0
2005-07-06 07:04:00,1.48044,1.48047,1.48022,1.48028,324000001.0
2005-07-06 07:05:00,1.48049,1.48057,1.48041,1.48048,135400001.0
2005-07-06 07:07:00,1.48059,1.48083,1.48058,1.48083,198100000.0
2005-07-06 07:08:00,1.48084,1.4809,1.48063,1.48072,246200000.0
2005-07-06 07:09:00,1.48095,1.48098,1.48083,1.48083,203100000.0
2005-07-06 07:10:00,1.48105,1.48116,1.48092,1.48105,415600001.0
2005-07-06 07:11:00,1.4811,1.48122,1.48109,1.4812,382600001.0
2005-07-06 07:12:00,1.48121,1.4814,1.48116,1.48127,257400000.0
2005-07-06 07:13:00,1.48114,1.48116,1.48084,1.48108,253000000.0
2005-07-06 07:14:00,1.48105,1.48107,1.48073,1.48073,473700000.0
2005-07-06 07:15:00,1.48103,1.48106,1.48077,1.48104,280400001.0
2005-07-06 07:16:00,1.48085,1.48093,1.48074,1.48083,191900000.0
2005-07-06 07:17:00,1.48062,1.48067,1.48044,1.48045,203900000.0
2005-07-06 07:18:00,1.48046,1.48071,1.48039,1.48071,466500000.0
2005-07-06 07:19:00,1.48074,1.48087,1.48059,1.48079,307500000.0
2005-07-06 07:20:00,1.48081,1.48097,1.48065,1.48083,460400000.0
2005-07-06 07:21:00,1.48073,1.48086,1.48066,1.48068,253800000.0
2005-07-06 07:22:00,1.48078,1.48097,1.48072,1.48079,344500000.0
2005-07-06 07:23:00,1.48062,1.48078,1.48039,1.48053,440500000.0
2005-07-06 07:24:00,1.4806,1.4808,1.4805,1.4807,349200000.0
2005-07-06 07:25:00,1.48041,1.48051,1.48029,1.48047,349200000.0
2005-07-06 07:26:00,1.48042,1.48055,1.48028,1.48037,261400000.0
2005-07-06 07:27:00,1.48033,1.48044,1.48019,1.48041,165900000.0
2005-07-06 07:28:00,1.48031,1.48047,1.48031,1.48046,284400000.0
2005-07-06 07:29:00,1.48027,1.4803,1.48,1.48002,250000000.0
2005-07-06 07:30:00,1.48012,1.48039,1.4801,1.48037,562100001.0
2005-07-06 07:31:00,1.48032,1.48052,1.48028,1.48044,232800000.0
2005-07-06 07:32:00,1.4805,1.4805,1.48018,1.48032,509800001.0
2005-07-06 07:33:00,1.48027,1.48039,1.48017,1.48027,421500000.0
2005-07-06 07:34:00,1.48029,1.48066,1.48029,1.4806,222600000.0
2005-07-06 07:35:00,1.48078,1.48099,1.48076,1.4809,264000000.0
2005-07-06 07:36:00,1.48085,1.48107,1.48079,1.48107,372300000.0
2005-07-06 07:37:00,1.48109,1.48114,1.48085,1.48093,182700000.0
2005-07-06 07:38:00,1.4808,1.48106,1.48074,1.48106,31300000.0
2005-07-06 07:39:00,1.481,1.48117,1.48085,1.48117,434600002.0
2005-07-06 07:40:00,1.48113,1.48126,1.48093,1.48101,324000002.0
2005-07-06 07:41:00,1.48098,1.48116,1.4809,1.48106,595000000.0
2005-07-06 07:42:00,1.48113,1.48131,1.48106,1.48123,314700001.0
2005-07-06 07:43:00,1.48117,1.48144,1.48117,1.48144,220200000.0
2005-07-06 07:44:00,1.48142,1.48142,1.48123,1.48126,411600000.0
2005-07-06 07:45:00,1.48137,1.48158,1.48128,1.48128,408400003.0
2005-07-06 07:46:00,1.48119,1.48149,1.48119,1.48131,413100000.0
2005-07-06 07:47:00,1.48167,1.48217,1.48164,1.48181,631100001.0
2005-07-06 07:48:00,1.48185,1.48233,1.48185,1.48214,778300001.0
2005-07-06 07:49:00,1.48216,1.48226,1.48201,1.48209,667000002.0
2005-07-06 07:50:00,1.4821,1.48231,1.48199,1.48206,627100002.0
2005-07-06 07:51:00,1.48224,1.48236,1.48206,1.48236,638500003.0
2005-07-06 07:52:00,1.48246,1.48258,1.48212,1.48219,390200000.0
2005-07-06 07:53:00,1.48233,1.48233,1.48192,1.48214,596100000.0
2005-07-06 07:54:00,1.48213,1.48243,1.48205,1.48227,375900002.0
2005-07-06 07:55:00,1.48223,1.48237,1.48216,1.48219,365600001.0
2005-07-06 07:56:00,1.48225,1.48237,1.48208,1.48216,692700003.0
2005-07-06 07:57:00,1.48213,1.48213,1.48162,1.48168,591700001.0
2005-07-06 07:58:00,1.48174,1.48191,1.48159,1.48175,719700001.0
2005-07-06 07:59:00,1.4818,1.48182,1.48149,1.48149,496200001.0
2005-07-06 08:00:00,1.48179,1.48209,1.48179,1.48205,402500003.0
2005-07-06 08:01:00,1.48211,1.48258,1.4821,1.48232,528200003.0
2005-07-06 08:02:00,1.48231,1.48243,1.48218,1.48238,272500000.0
2005-07-06 08:03:00,1.48222,1.48237,1.48209,1.48213,426400000.0
2005-07-06 08:04:00,1.48214,1.48229,1.48205,1.48228,412000000.0
2005-07-06 08:05:00,1.48222,1.48233,1.48197,1.48197,309400001.0
2005-07-06 08:06:00,1.48221,1.48245,1.48187,1.48187,648000002.0
2005-07-06 08:07:00,1.48168,1.48198,1.4815,1.48186,492000000.0
2005-07-06 08:08:00,1.48208,1.48225,1.48183,1.48209,377900000.0
2005-07-06 08:09:00,1.48226,1.48253,1.48216,1.48223,547300000.0
2005-07-06 08:10:00,1.4822,1.48232,1.48191,1.48225,519400001.0
2005-07-06 08:11:00,1.48206,1.48206,1.48146,1.48153,258600000.0
2005-07-06 08:12:00,1.48177,1.48179,1.48143,1.4815,521600001.0
2005-07-06 08:13:00,1.48135,1.48141,1.4812,1.48136,233600000.0
2005-07-06 08:14:00,1.48143,1.48181,1.48143,1.48181,90500000.0
2005-07-06 08:15:00,1.4819,1.48216,1.4819,1.48208,287000000.0
2005-07-06 08:16:00,1.48204,1.48207,1.48191,1.48197,291000001.0
2005-07-06 08:17:00,1.48203,1.48233,1.48203,1.48207,266300000.0
2005-07-06 08:18:00,1.48208,1.48229,1.48208,1.48215,184600000.0
2005-07-06 08:19:00,1.48206,1.48223,1.482,1.48221,335700000.0
2005-07-06 08:20:00,1.48219,1.48224,1.48199,1.4821,253700000.0
2005-07-06 08:21:00,1.48221,1.48236,1.48207,1.48212,502700001.0
2005-07-06 08:22:00,1.48214,1.48251,1.48214,1.4825,346800002.0
2005-07-06 08:23:00,1.48257,1.48262,1.48242,1.48242,284600000.0
2005-07-06 08:24:00,1.48258,1.48278,1.48247,1.48253,508700001.0
2005-07-06 08:25:00,1.48263,1.4828,1.48254,1.48255,587200001.0
2005-07-06 08:26:00,1.48251,1.48272,1.48244,1.48259,344600003.0
2005-07-06 08:27:00,1.48256,1.48269,1.48238,1.48244,385900003.0
2005-07-06 08:28:00,1.48256,1.4832,1.48256,1.48314,492000000.0
2005-07-06 08:29:00,1.48306,1.48337,1.48303,1.48323,408700001.0
2005-07-06 08:30:00,1.48326,1.48362,1.48323,1.48361,419600001.0
2005-07-06 08:31:00,1.48354,1.48356,1.48324,1.48337,265900001.0
2005-07-06 08:32:00,1.48324,1.48333,1.48295,1.48295,299900001.0
2005-07-06 08:33:00,1.48299,1.48313,1.48295,1.48307,202300001.0
2005-07-06 08:34:00,1.4832,1.48339,1.48294,1.48313,560400000.0
2005-07-06 08:35:00,1.48331,1.48341,1.48319,1.48322,533300003.0
2005-07-06 08:36:00,1.48319,1.48357,1.48319,1.48323,401200000.0
2005-07-06 08:37:00,1.4832,1.48329,1.48263,1.48263,344900001.0
2005-07-06 08:38:00,1.48279,1.48296,1.48264,1.48278,352600001.0
2005-07-06 08:39:00,1.48276,1.48293,1.48256,1.4828,518200001.0
2005-07-06 08:40:00,1.48282,1.48315,1.48275,1.48275,282600000.0
2005-07-06 08:41:00,1.48282,1.48309,1.48261,1.48309,477500000.0
2005-07-06 08:42:00,1.48341,1.48356,1.48326,1.48326,541600000.0
2005-07-06 08:43:00,1.48331,1.48346,1.48303,1.48303,285800001.0
2005-07-06 08:44:00,1.48322,1.48367,1.48322,1.48354,470700002.0
2005-07-06 08:45:00,1.48353,1.48359,1.48298,1.48304,721700004.0
2005-07-06 08:46:00,1.48293,1.48293,1.48231,1.48254,714100002.0
2005-07-06 08:47:00,1.48247,1.48247,1.4822,1.48229,572200000.0
2005-07-06 08:48:00,1.48229,1.48256,1.48219,1.48227,368400001.0
2005-07-06 08:49:00,1.48216,1.48234,1.48195,1.48204,501900001.0
2005-07-06 08:50:00,1.48226,1.48238,1.48199,1.48218,549800000.0
2005-07-06 08:51:00,1.48217,1.48246,1.48207,1.48226,555100002.0
2005-07-06 08:52:00,1.48245,1.48247,1.48193,1.48197,595300002.0
2005-07-06 08:53:00,1.48171,1.48171,1.48118,1.48149,521500002.0
2005-07-06 08:54:00,1.48156,1.48173,1.48149,1.48163,678000001.0
2005-07-06 08:55:00,1.48196,1.48196,1.48158,1.48159,541200002.0
2005-07-06 08:56:00,1.48162,1.4819,1.48154,1.4817,570300000.0
2005-07-06 08:57:00,1.48181,1.48201,1.48163,1.48182,485900001.0
2005-07-06 08:58:00,1.48183,1.48202,1.48166,1.48177,488500001.0
2005-07-06 08:59:00,1.48162,1.48166,1.48101,1.48101,313800001.0
2005-07-06 09:00:00,1.48074,1.4812,1.48074,1.48118,481000000.0
2005-07-06 09:01:00,1.48124,1.48168,1.48098,1.48159,418900002.0
2005-07-06 09:02:00,1.48133,1.48133,1.48075,1.48119,692100001.0
2005-07-06 09:03:00,1.48127,1.48127,1.48098,1.48102,574800002.0
2005-07-06 09:04:00,1.48113,1.48143,1.481,1.48104,621300001.0
2005-07-06 09:05:00,1.48093,1.48122,1.48086,1.48122,536900001.0
2005-07-06 09:06:00,1.48071,1.48107,1.48056,1.48079,601600001.0
2005-07-06 09:07:00,1.4807,1.48081,1.48043,1.48081,364000002.0
2005-07-06 09:08:00,1.48074,1.48086,1.48027,1.48078,256300000.0
2005-07-06 09:09:00,1.48068,1.48087,1.4806,1.48064,299300000.0
2005-07-06 09:10:00,1.48051,1.4806,1.48008,1.48025,325700000.0
2005-07-06 09:11:00,1.48018,1.48075,1.48018,1.48046,640600002.0
2005-07-06 09:12:00,1.48054,1.48074,1.48041,1.48047,496000001.0
2005-07-06 09:13:00,1.48037,1.48053,1.4803,1.48038,493100000.0
2005-07-06 09:14:00,1.48027,1.48072,1.48026,1.48072,280700000.0
2005-07-06 09:15:00,1.48083,1.48096,1.48061,1.48096,431900001.0
2005-07-06 09:16:00,1.48087,1.481,1.48064,1.48082,504000000.0
2005-07-06 09:17:00,1.48079,1.48105,1.48076,1.48098,542100000.0
2005-07-06 09:18:00,1.48103,1.48135,1.48103,1.48132,200400000.0
2005-07-06 09:19:00,1.48137,1.48143,1.48103,1.48114,476300000.0
2005-07-06 09:20:00,1.48117,1.48145,1.48117,1.48127,198700000.0
2005-07-06 09:21:00,1.48135,1.48145,1.48125,1.4814,369600003.0
2005-07-06 09:22:00,1.48135,1.48139,1.48122,1.48124,370700000.0
2005-07-06 09:23:00,1.48135,1.48135,1.48117,1.48127,331200001.0
2005-07-06 09:24:00,1.48119,1.48128,1.48089,1.48104,325100001.0
2005-07-06 09:25:00,1.48113,1.48114,1.481,1.48104,467500001.0
2005-07-06 09:26:00,1.48103,1.48121,1.48097,1.48108,614700003.0
2005-07-06 09:27:00,1.48116,1.48145,1.48114,1.48131,381600000.0
2005-07-06 09:28:00,1.48138,1.48145,1.48105,1.48124,497800000.0
2005-07-06 09:29:00,1.48138,1.4818,1.48138,1.48168,443900001.0
2005-07-06 09:30:00,1.48163,1.48186,1.48139,1.48152,769400002.0
2005-07-06 09:31:00,1.48148,1.4818,1.48148,1.48165,435400002.0
2005-07-06 09:32:00,1.48171,1.48195,1.48162,1.48162,404700001.0
2005-07-06 09:33:00,1.48156,1.48156,1.4812,1.4812,302400000.0
2005-07-06 09:34:00,1.48129,1.48161,1.48121,1.48147,436500002.0
2005-07-06 09:35:00,1.48153,1.48172,1.48146,1.48159,270200001.0
2005-07-06 09:37:00,1.48177,1.4818,1.48152,1.48171,416800001.0
2005-07-06 09:38:00,1.48145,1.48166,1.48121,1.48121,401700001.0
2005-07-06 09:39:00,1.48104,1.48126,1.48098,1.48098,407800002.0
2005-07-06 09:40:00,1.48105,1.48118,1.48093,1.48103,343600000.0
2005-07-06 09:41:00,1.48106,1.48108,1.48087,1.48096,527900004.0
2005-07-06 09:42:00,1.4808,1.48081,1.4805,1.4805,456200003.0
2005-07-06 09:43:00,1.48061,1.48082,1.48056,1.48082,275100000.0
2005-07-06 09:44:00,1.48067,1.48086,1.4806,1.4806,433800000.0
2005-07-06 09:45:00,1.48076,1.4808,1.48059,1.48072,613700003.0
2005-07-06 09:46:00,1.48085,1.48129,1.48085,1.48128,354700000.0
2005-07-06 09:47:00,1.48138,1.48146,1.48126,1.48138,390300000.0
2005-07-06 09:48:00,1.48138,1.48145,1.48123,1.48128,364800002.0
2005-07-06 09:49:00,1.48146,1.48197,1.48146,1.48197,583300002.0
2005-07-06 09:50:00,1.48202,1.48256,1.48196,1.48256,444300001.0
2005-07-06 09:51:00,1.48258,1.48277,1.48252,1.48266,453400000.0
2005-07-06 09:52:00,1.48266,1.48284,1.48244,1.48267,523600002.0
2005-07-06 09:53:00,1.48289,1.483,1.48271,1.48271,346900001.0
2005-07-06 09:54:00,1.48242,1.48277,1.48225,1.48245,561500000.0
2005-07-06 09:55:00,1.48242,1.48271,1.48235,1.4826,553500001.0
2005-07-06 09:56:00,1.48236,1.48247,1.48215,1.48243,379100001.0
2005-07-06 09:57:00,1.48269,1.48272,1.48239,1.4825,590600000.0
2005-07-06 09:58:00,1.48259,1.48275,1.48229,1.48253,845500000.0
2005-07-06 09:59:00,1.48271,1.48339,1.48271,1.48322,633400003.0
2005-07-06 10:00:00,1.48323,1.48341,1.48317,1.48323,223400001.0
2005-07-06 10:01:00,1.4836,1.48383,1.48344,1.48349,647200002.0
2005-07-06 10:02:00,1.48356,1.48379,1.48342,1.48352,556300001.0
2005-07-06 10:03:00,1.48348,1.48383,1.48343,1.48383,465700004.0
2005-07-06 10:04:00,1.48388,1.48388,1.48339,1.48369,415200001.0
2005-07-06 10:05:00,1.48331,1.48362,1.48331,1.48349,430500001.0
2005-07-06 10:06:00,1.48364,1.48377,1.48342,1.48347,519000001.0
2005-07-06 10:07:00,1.48331,1.48348,1.48321,1.48343,529800001.0
2005-07-06 10:08:00,1.48322,1.48342,1.48305,1.4831,485800000.0
2005-07-06 10:09:00,1.48296,1.48297,1.48253,1.48297,462000000.0
2005-07-06 10:10:00,1.48311,1.48336,1.48311,1.48336,439400000.0
2005-07-06 10:11:00,1.48319,1.48346,1.48319,1.48343,389500002.0
2005-07-06 10:12:00,1.48337,1.48343,1.48276,1.48276,506000002.0
2005-07-06 10:13:00,1.48254,1.48288,1.4824,1.48284,534100002.0
2005-07-06 10:14:00,1.48306,1.48326,1.48294,1.48296,570400001.0
2005-07-06 10:15:00,1.48304,1.48307,1.48264,1.48307,430100000.0
2005-07-06 10:16:00,1.48331,1.48331,1.48301,1.48301,397200000.0
2005-07-06 10:17:00,1.48292,1.48305,1.48264,1.48271,390000002.0
2005-07-06 10:18:00,1.48259,1.48283,1.48258,1.48272,410100002.0
2005-07-06 10:19:00,1.48265,1.48284,1.48249,1.48276,329800001.0
2005-07-06 10:20:00,1.48279,1.48293,1.48266,1.48286,509900000.0
2005-07-06 10:21:00,1.48275,1.48291,1.48257,1.48274,389000002.0
2005-07-06 10:22:00,1.48264,1.48283,1.48254,1.48264,393900002.0
2005-07-06 10:23:00,1.48239,1.48271,1.48238,1.48261,477000001.0
2005-07-06 10:24:00,1.4827,1.48278,1.48247,1.48263,396200002.0
2005-07-06 10:25:00,1.48261,1.48261,1.48219,1.48245,402500000.0
2005-07-06 10:26:00,1.48235,1.48254,1.48221,1.4824,524900000.0
2005-07-06 10:27:00,1.48239,1.48239,1.48182,1.48204,529800001.0
2005-07-06 10:28:00,1.48207,1.48215,1.48177,1.48204,706800001.0
2005-07-06 10:29:00,1.48194,1.48212,1.48175,1.48196,523200002.0
2005-07-06 10:30:00,1.48189,1.48215,1.48179,1.48206,715400001.0
2005-07-06 10:31:00,1.48195,1.48262,1.48195,1.48262,549200002.0
2005-07-06 10:32:00,1.48309,1.48381,1.48306,1.48315,527000000.0
2005-07-06 10:33:00,1.48297,1.48303,1.48238,1.48249,461000001.0
2005-07-06 10:34:00,1.48213,1.48224,1.48182,1.48215,429500001.0
2005-07-06 10:35:00,1.48188,1.48206,1.48166,1.48166,548500003.0
2005-07-06 10:36:00,1.48165,1.48191,1.48155,1.48186,503800001.0
2005-07-06 10:37:00,1.48213,1.4823,1.48199,1.48217,594000003.0
2005-07-06 10:38:00,1.48205,1.48205,1.48109,1.48109,439700001.0
2005-07-06 10:39:00,1.48138,1.48169,1.4813,1.48141,463400002.0
2005-07-06 10:40:00,1.48129,1.48162,1.48128,1.48129,329000002.0
2005-07-06 10:41:00,1.48112,1.48115,1.48056,1.48115,653200002.0
2005-07-06 10:42:00,1.48143,1.4817,1.48131,1.48131,425500002.0
2005-07-06 10:43:00,1.48127,1.48175,1.48127,1.48158,383900000.0
2005-07-06 10:44:00,1.48173,1.48173,1.48108,1.48108,608700002.0
2005-07-06 10:45:00,1.48115,1.48157,1.48111,1.48157,524900001.0
2005-07-06 10:46:00,1.48155,1.48161,1.48113,1.48113,307300001.0
2005-07-06 10:47:00,1.48107,1.48166,1.48107,1.48144,394200000.0
2005-07-06 10:48:00,1.48158,1.48162,1.4813,1.48145,535900002.0
2005-07-06 10:49:00,1.48135,1.4817,1.48109,1.48153,353900001.0
2005-07-06 10:50:00,1.48171,1.48193,1.48142,1.48164,527200002.0
2005-07-06 10:51:00,1.48129,1.48178,1.48115,1.48167,508600002.0
2005-07-06 10:52:00,1.48183,1.48195,1.4814,1.4818,333800000.0
2005-07-06 10:53:00,1.48184,1.48205,1.48177,1.48198,376900003.0
2005-07-06 10:54:00,1.48211,1.48236,1.48203,1.48213,495000003.0
2005-07-06 10:55:00,1.48179,1.48179,1.48134,1.48136,498500001.0
2005-07-06 10:56:00,1.48141,1.48161,1.48132,1.48146,462400001.0
2005-07-06 10:57:00,1.48158,1.48167,1.48128,1.48147,363300000.0
2005-07-06 10:58:00,1.4813,1.48158,1.48113,1.48126,447600001.0
2005-07-06 10:59:00,1.4813,1.48173,1.48115,1.48124,840600001.0
2005-07-06 11:00:00,1.48127,1.48127,1.48082,1.48112,508900002.0
2005-07-06 11:01:00,1.48092,1.48107,1.48074,1.48089,600200001.0
2005-07-06 11:02:00,1.48052,1.48059,1.4802,1.48037,493100000.0
2005-07-06 11:03:00,1.48037,1.48051,1.48032,1.48035,245000000.0
2005-07-06 11:04:00,1.48063,1.48075,1.48024,1.48075,550200001.0
2005-07-06 11:05:00,1.48078,1.4809,1.48044,1.4806,488000001.0
2005-07-06 11:06:00,1.4806,1.48069,1.48036,1.48066,648600001.0
2005-07-06 11:07:00,1.48085,1.481,1.48081,1.48091,251100000.0
2005-07-06 11:08:00,1.48103,1.48104,1.48076,1.48088,325800000.0
2005-07-06 11:09:00,1.48057,1.48078,1.48056,1.48059,368900000.0
2005-07-06 11:10:00,1.48069,1.48088,1.4806,1.48067,430100000.0
2005-07-06 11:11:00,1.48067,1.48112,1.4804,1.48112,511600001.0
2005-07-06 11:12:00,1.48108,1.48139,1.48108,1.4812,523300000.0
2005-07-06 11:13:00,1.48134,1.4815,1.48129,1.48143,388600001.0
2005-07-06 11:14:00,1.4814,1.48181,1.4814,1.48163,488300003.0
2005-07-06 11:15:00,1.48179,1.48233,1.48179,1.48181,505000000.0
2005-07-06 11:16:00,1.48172,1.482,1.48132,1.48139,505300001.0
2005-07-06 11:17:00,1.48129,1.48153,1.48102,1.48132,388400001.0
2005-07-06 11:18:00,1.48176,1.48187,1.48151,1.48164,376200000.0
2005-07-06 11:19:00,1.48138,1.48157,1.48128,1.4814,357000001.0
2005-07-06 11:20:00,1.48128,1.48137,1.48072,1.48072,598000000.0
2005-07-06 11:21:00,1.48091,1.48091,1.48036,1.48053,525200000.0
2005-07-06 11:22:00,1.48009,1.4806,1.48009,1.4806,566700001.0
2005-07-06 11:23:00,1.4807,1.48079,1.48044,1.48049,465200000.0
2005-07-06 11:24:00,1.48074,1.48105,1.4807,1.48079,391900001.0
2005-07-06 11:25:00,1.48082,1.48093,1.48034,1.48042,392400001.0
2005-07-06 11:26:00,1.4803,1.4804,1.48008,1.48032,642100004.0
2005-07-06 11:27:00,1.4801,1.48035,1.47989,1.47995,568100000.0
2005-07-06 11:28:00,1.48016,1.48018,1.47956,1.47976,379200000.0
2005-07-06 11:29:00,1.47989,1.48024,1.47961,1.4802,444800000.0
2005-07-06 11:30:00,1.4801,1.48012,1.47983,1.47983,432100002.0
2005-07-06 11:31:00,1.47972,1.47996,1.47962,1.47978,556900001.0
2005-07-06 11:32:00,1.47964,1.4799,1.47946,1.47966,401000000.0
2005-07-06 11:33:00,1.47965,1.47974,1.47948,1.47957,542300000.0
2005-07-06 11:34:00,1.47962,1.47996,1.47954,1.47962,553300000.0
2005-07-06 11:35:00,1.47973,1.47988,1.4796,1.47975,528000000.0
2005-07-06 11:36:00,1.47946,1.4796,1.47889,1.4796,499300000.0
2005-07-06 11:37:00,1.47973,1.4802,1.47946,1.47948,463600000.0
2005-07-06 11:38:00,1.47953,1.47977,1.4795,1.4796,592800001.0
2005-07-06 11:39:00,1.47959,1.4797,1.47925,1.47926,672000002.0
2005-07-06 11:40:00,1.4794,1.47951,1.47922,1.47951,650500000.0
2005-07-06 11:41:00,1.4796,1.47997,1.47951,1.47971,753700001.0
2005-07-06 11:42:00,1.47944,1.47944,1.4789,1.47892,535400003.0
2005-07-06 11:43:00,1.47888,1.47923,1.47888,1.47906,561200002.0
2005-07-06 11:44:00,1.4793,1.4793,1.47886,1.47886,644300001.0
2005-07-06 11:45:00,1.47911,1.47933,1.47892,1.47909,554200001.0
2005-07-06 11:46:00,1.47917,1.47962,1.4791,1.47962,525300003.0
2005-07-06 11:47:00,1.47958,1.47975,1.47945,1.47972,523200001.0
2005-07-06 11:48:00,1.47961,1.48001,1.47961,1.48,527500001.0
2005-07-06 11:49:00,1.48024,1.4805,1.48019,1.48022,408400000.0
2005-07-06 11:50:00,1.4801,1.48014,1.47985,1.48004,322800000.0
2005-07-06 11:51:00,1.47992,1.48009,1.47987,1.47997,190200001.0
2005-07-06 11:52:00,1.47993,1.48023,1.47993,1.48007,244600001.0
2005-07-06 11:53:00,1.48003,1.48026,1.48002,1.48021,206700000.0
2005-07-06 11:54:00,1.4802,1.48027,1.47997,1.48014,338000000.0
2005-07-06 11:55:00,1.48036,1.48036,1.48013,1.48032,469900002.0
2005-07-06 11:56:00,1.48036,1.48048,1.48016,1.48036,429100004.0
2005-07-06 11:57:00,1.48031,1.48031,1.47997,1.4801,520900001.0
2005-07-06 11:58:00,1.48014,1.48032,1.47996,1.48,484800000.0
2005-07-06 11:59:00,1.48028,1.4806,1.48022,1.48032,441800003.0
2005-07-06 12:00:00,1.48022,1.48049,1.4801,1.48049,609700002.0
2005-07-06 12:01:00,1.48028,1.4806,1.48027,1.48046,497200001.0
2005-07-06 12:02:00,1.48045,1.48063,1.48041,1.48062,371400001.0
2005-07-06 12:03:00,1.4807,1.4807,1.48051,1.48061,383300000.0
2005-07-06 12:04:00,1.48049,1.48062,1.48034,1.48047,393900001.0
2005-07-06 12:05:00,1.4806,1.48079,1.48044,1.48044,432200000.0
2005-07-06 12:06:00,1.48036,1.48078,1.48036,1.48055,363500001.0
2005-07-06 12:07:00,1.48064,1.48077,1.48049,1.48063,347600001.0
2005-07-06 12:08:00,1.48058,1.48061,1.48029,1.48039,575600002.0
2005-07-06 12:09:00,1.48042,1.48047,1.48022,1.48037,395100003.0
2005-07-06 12:10:00,1.48035,1.48043,1.48014,1.48031,318800000.0
2005-07-06 12:11:00,1.4803,1.48055,1.48024,1.48055,245100001.0
2005-07-06 12:12:00,1.48063,1.48081,1.48056,1.48069,249800001.0
2005-07-06 12:13:00,1.48089,1.48109,1.48084,1.48105,506400000.0
2005-07-06 12:14:00,1.48118,1.48118,1.48061,1.48061,619800000.0
2005-07-06 12:15:00,1.48045,1.48069,1.4804,1.48057,296200001.0
2005-07-06 12:16:00,1.48054,1.48071,1.48049,1.48063,406300001.0
2005-07-06 12:17:00,1.48058,1.48058,1.48048,1.48051,189400000.0
2005-07-06 12:18:00,1.48052,1.48066,1.48034,1.48055,320900002.0
2005-07-06 12:19:00,1.48061,1.48073,1.48046,1.48055,452500000.0
2005-07-06 12:20:00,1.48055,1.48065,1.4804,1.48057,421500000.0
2005-07-06 12:21:00,1.48043,1.4805,1.48027,1.48033,355500001.0
2005-07-06 12:22:00,1.48033,1.48042,1.48015,1.48023,328500000.0
2005-07-06 12:23:00,1.48014,1.48029,1.48009,1.48021,357900000.0
2005-07-06 12:25:00,1.48024,1.48037,1.48009,1.48019,422600001.0
2005-07-06 12:26:00,1.48027,1.48035,1.48007,1.48029,502800001.0
2005-07-06 12:27:00,1.48044,1.48048,1.4802,1.4802,448700002.0
2005-07-06 12:28:00,1.47994,1.48024,1.47987,1.48009,490100002.0
2005-07-06 12:29:00,1.48001,1.48014,1.47991,1.48004,718600001.0
2005-07-06 12:30:00,1.48009,1.48039,1.48006,1.48022,627300001.0
2005-07-06 12:31:00,1.48026,1.48033,1.47993,1.48024,629500000.0
2005-07-06 12:32:00,1.4802,1.48044,1.48012,1.48019,596200002.0
2005-07-06 12:33:00,1.48019,1.48021,1.47999,1.48008,47200000.0
2005-07-06 12:34:00,1.48002,1.48043,1.47993,1.4801,564100000.0
2005-07-06 12:35:00,1.48016,1.48016,1.47988,1.48004,642100001.0
2005-07-06 12:36:00,1.48001,1.48025,1.48001,1.48004,441400001.0
2005-07-06 12:37:00,1.48008,1.48021,1.48002,1.48018,535100000.0
2005-07-06 12:38:00,1.48014,1.48026,1.47994,1.47998,671700000.0
2005-07-06 12:39:00,1.47993,1.48005,1.47974,1.47997,487500001.0
2005-07-06 12:40:00,1.48006,1.48029,1.48004,1.48014,502500000.0
2005-07-06 12:41:00,1.48011,1.48035,1.4801,1.48015,265100000.0
2005-07-06 12:42:00,1.47989,1.48024,1.47989,1.48024,353900000.0
2005-07-06 12:43:00,1.48005,1.48024,1.47995,1.48,464200000.0
2005-07-06 12:44:00,1.47999,1.48016,1.47984,1.48012,410100001.0
2005-07-06 12:45:00,1.48023,1.48043,1.48002,1.48042,492500001.0
2005-07-06 12:46:00,1.48054,1.48068,1.4805,1.48067,386100000.0
2005-07-06 12:47:00,1.48056,1.48102,1.48056,1.48086,383700002.0
2005-07-06 12:48:00,1.48075,1.48081,1.48042,1.48059,462200000.0
2005-07-06 12:49:00,1.48069,1.48069,1.48032,1.48034,443800000.0
2005-07-06 12:50:00,1.48039,1.48059,1.48025,1.48029,444100000.0
2005-07-06 12:51:00,1.48063,1.48093,1.48008,1.48008,406700001.0
2005-07-06 12:52:00,1.48002,1.48019,1.47988,1.47998,341100000.0
2005-07-06 12:53:00,1.47983,1.48012,1.47929,1.48006,275700002.0
2005-07-06 12:54:00,1.48007,1.48021,1.47997,1.48003,425200003.0
2005-07-06 12:55:00,1.48004,1.48014,1.47986,1.47996,415400000.0
2005-07-06 12:56:00,1.47973,1.47973,1.47939,1.47944,425000001.0
2005-07-06 12:57:00,1.47952,1.47966,1.47923,1.47938,538600001.0
2005-07-06 12:58:00,1.47937,1.47938,1.47909,1.4793,313800000.0
2005-07-06 12:59:00,1.47927,1.47937,1.47906,1.47917,714600005.0
2005-07-06 13:00:00,1.47885,1.47917,1.47867,1.47917,268500000.0
2005-07-06 13:01:00,1.47918,1.47931,1.4791,1.47915,329100002.0
2005-07-06 13:02:00,1.47885,1.47911,1.47876,1.47901,374700000.0
2005-07-06 13:03:00,1.47907,1.47939,1.47907,1.47934,469300001.0
2005-07-06 13:04:00,1.4794,1.4794,1.47907,1.47916,265800000.0
2005-07-06 13:05:00,1.47893,1.47904,1.47887,1.47887,132800001.0
2005-07-06 13:06:00,1.47887,1.47892,1.4786,1.47879,419500000.0
2005-07-06 13:07:00,1.47886,1.47904,1.47886,1.47894,311100000.0
2005-07-06 13:08:00,1.4789,1.47896,1.47876,1.47878,195700001.0
2005-07-06 13:09:00,1.47881,1.47907,1.47873,1.47881,316500000.0
2005-07-06 13:10:00,1.47889,1.47896,1.47886,1.47894,129000001.0
2005-07-06 13:11:00,1.47899,1.47931,1.47888,1.47907,437700001.0
2005-07-06 13:12:00,1.47914,1.47924,1.47902,1.47924,261500000.0
2005-07-06 13:13:00,1.4795,1.47958,1.4794,1.47943,337500002.0
2005-07-06 13:14:00,1.47935,1.47939,1.47916,1.47939,350200000.0
2005-07-06 13:15:00,1.47934,1.47934,1.479,1.4793,428600001.0
2005-07-06 13:16:00,1.47934,1.47939,1.47914,1.47914,153400000.0
2005-07-06 13:17:00,1.47917,1.47917,1.47878,1.47878,98000001.0
2005-07-06 13:18:00,1.47881,1.47915,1.47881,1.47915,311200001.0
2005-07-06 13:19:00,1.47911,1.47931,1.47877,1.47902,301400000.0
2005-07-06 13:20:00,1.47901,1.47911,1.47892,1.47895,179800000.0
2005-07-06 13:21:00,1.47888,1.47889,1.47874,1.47889,149000000.0
2005-07-06 13:22:00,1.4789,1.47891,1.47871,1.47883,211400000.0
2005-07-06 13:23:00,1.47875,1.47885,1.4787,1.4788,306700000.0
2005-07-06 13:24:00,1.47879,1.47879,1.47872,1.47878,262500000.0
2005-07-06 13:25:00,1.47884,1.47894,1.47878,1.47891,153700000.0
2005-07-06 13:26:00,1.47891,1.47903,1.47878,1.47886,160500000.0
2005-07-06 13:27:00,1.47883,1.47892,1.47869,1.47872,298600000.0
2005-07-06 13:28:00,1.47874,1.47891,1.47867,1.47888,523800002.0
2005-07-06 13:29:00,1.47887,1.47921,1.47877,1.47919,570100001.0
2005-07-06 13:30:00,1.4792,1.4793,1.47902,1.47913,554700000.0
2005-07-06 13:31:00,1.47896,1.47902,1.47867,1.47875,526800000.0
2005-07-06 13:32:00,1.47859,1.47871,1.47852,1.47855,198300000.0
2005-07-06 13:33:00,1.47846,1.47871,1.47842,1.47859,426800000.0
2005-07-06 13:34:00,1.47868,1.4788,1.47839,1.47839,313500001.0
2005-07-06 13:35:00,1.47839,1.47848,1.47798,1.47798,366500000.0
2005-07-06 13:36:00,1.47782,1.47821,1.47777,1.47821,439100000.0
2005-07-06 13:37:00,1.47818,1.47837,1.47815,1.47817,453300001.0
2005-07-06 13:38:00,1.47803,1.47827,1.47798,1.47798,370400000.0
2005-07-06 13:39:00,1.47792,1.47816,1.47791,1.47812,261000000.0
2005-07-06 13:40:00,1.47834,1.47887,1.47834,1.47866,414100000.0
2005-07-06 13:41:00,1.47886,1.47899,1.47878,1.47885,299100002.0
2005-07-06 13:42:00,1.479,1.47916,1.47891,1.47891,195800001.0
2005-07-06 13:43:00,1.47898,1.47914,1.47898,1.47911,121000000.0
2005-07-06 13:44:00,1.47931,1.47935,1.47917,1.47923,281600001.0
2005-07-06 13:45:00,1.47897,1.479,1.47858,1.47872,538700004.0
2005-07-06 13:46:00,1.47878,1.47881,1.47854,1.47874,501500003.0
2005-07-06 13:47:00,1.47865,1.47884,1.47849,1.47877,481700001.0
2005-07-06 13:48:00,1.47875,1.47908,1.47873,1.47894,266800000.0
2005-07-06 13:49:00,1.479,1.479,1.47875,1.47875,200400000.0
2005-07-06 13:50:00,1.47875,1.47887,1.47863,1.47869,309700000.0
2005-07-06 13:51:00,1.47877,1.47883,1.47863,1.47874,262100001.0
2005-07-06 13:52:00,1.47873,1.47906,1.47872,1.47889,482500003.0
2005-07-06 13:54:00,1.47864,1.47893,1.47852,1.47889,401700000.0
2005-07-06 13:55:00,1.47887,1.47924,1.47883,1.47895,344200000.0
2005-07-06 13:56:00,1.47901,1.47907,1.47875,1.47904,387300002.0
2005-07-06 13:57:00,1.47907,1.47921,1.47884,1.47921,330800000.0
2005-07-06 13:58:00,1.47898,1.47914,1.47888,1.47914,224200000.0
2005-07-06 13:59:00,1.47902,1.47945,1.47902,1.47915,414300000.0
2005-07-06 14:00:00,1.4791,1.47943,1.4791,1.47929,259800000.0
2005-07-06 14:01:00,1.47919,1.47921,1.47904,1.4791,458300002.0
2005-07-06 14:02:00,1.47915,1.47932,1.4789,1.47922,284800000.0
2005-07-06 14:03:00,1.47922,1.47949,1.47921,1.47944,409600000.0
2005-07-06 14:04:00,1.47954,1.47999,1.47953,1.47978,412400001.0
2005-07-06 14:05:00,1.48,1.4801,1.47973,1.48005,360100000.0
2005-07-06 14:06:00,1.48011,1.48013,1.47981,1.47995,389800002.0
2005-07-06 14:07:00,1.48004,1.48011,1.47984,1.47992,310800000.0
2005-07-06 14:08:00,1.47989,1.47996,1.47959,1.4797,469200000.0
2005-07-06 14:09:00,1.47967,1.48001,1.47967,1.47988,187500000.0
2005-07-06 14:10:00,1.48032,1.48047,1.48013,1.48047,289000000.0
2005-07-06 14:11:00,1.48062,1.48068,1.48037,1.48068,116400000.0
2005-07-06 14:12:00,1.48051,1.48054,1.48022,1.48024,271000002.0
2005-07-06 14:13:00,1.48017,1.48031,1.48013,1.48031,166400000.0
2005-07-06 14:14:00,1.48021,1.48021,1.47998,1.47998,204000001.0
2005-07-06 14:15:00,1.47982,1.47996,1.47964,1.4798,361600001.0
2005-07-06 14:16:00,1.4798,1.48018,1.4798,1.48006,210800000.0
2005-07-06 14:17:00,1.48016,1.48038,1.47992,1.48018,687900001.0
2005-07-06 14:18:00,1.48029,1.48056,1.48016,1.48049,385000003.0
2005-07-06 14:19:00,1.48027,1.48027,1.4797,1.47998,457600001.0
2005-07-06 14:20:00,1.48006,1.4803,1.47997,1.48008,233400000.0
2005-07-06 14:21:00,1.48005,1.48019,1.4799,1.47992,357900000.0
2005-07-06 14:22:00,1.48001,1.4802,1.4798,1.47987,607200002.0
2005-07-06 14:23:00,1.48,1.48,1.47967,1.47979,148300000.0
2005-07-06 14:24:00,1.47969,1.47992,1.47962,1.47969,423000001.0
2005-07-06 14:25:00,1.47975,1.48013,1.47974,1.47993,557300001.0
2005-07-06 14:26:00,1.47979,1.47997,1.47976,1.47982,519100002.0
2005-07-06 14:27:00,1.47994,1.48009,1.47967,1.47994,385600000.0
2005-07-06 14:28:00,1.48018,1.48038,1.47993,1.48034,30200000.0
2005-07-06 14:29:00,1.48019,1.4802,1.47994,1.48017,50500000.0
2005-07-06 14:30:00,1.48014,1.48028,1.47965,1.48028,42800000.0
2005-07-06 14:31:00,1.47998,1.48012,1.47979,1.47993,40200000.0
2005-07-06 14:32:00,1.47979,1.47996,1.47975,1.47995,45100000.0
2005-07-06 14:33:00,1.47972,1.47997,1.47966,1.4798,25200000.0
2005-07-06 14:34:00,1.47983,1.47994,1.47979,1.47993,32800000.0
2005-07-06 14:35:00,1.47989,1.47991,1.47964,1.47975,30600000.0
2005-07-06 14:36:00,1.47982,1.47982,1.47913,1.47913,51800000.0
2005-07-06 14:37:00,1.4797,1.47989,1.47941,1.47989,52000000.0
2005-07-06 14:38:00,1.47986,1.47995,1.47944,1.47995,56600001.0
2005-07-06 14:39:00,1.47985,1.48036,1.47979,1.48028,32800000.0
2005-07-06 14:40:00,1.48031,1.48038,1.47995,1.48005,27400000.0
2005-07-06 14:41:00,1.48035,1.48085,1.48035,1.48085,37600000.0
2005-07-06 14:42:00,1.4807,1.48096,1.4802,1.4802,49000000.0
2005-07-06 14:43:00,1.48074,1.48133,1.48074,1.48111,32100000.0
2005-07-06 14:44:00,1.48111,1.48131,1.48106,1.48115,43800001.0
2005-07-06 14:45:00,1.48101,1.48138,1.48088,1.48121,49200000.0
2005-07-06 14:46:00,1.48137,1.48137,1.48115,1.48121,32800000.0
2005-07-06 14:47:00,1.48114,1.48145,1.48106,1.48145,26200000.0
2005-07-06 14:48:00,1.48154,1.48164,1.48125,1.48152,50000001.0
2005-07-06 14:49:00,1.48136,1.48144,1.4811,1.4811,37400000.0
2005-07-06 14:50:00,1.48096,1.48117,1.48096,1.48112,41000000.0
2005-07-06 14:51:00,1.48107,1.48135,1.48101,1.48121,30400000.0
2005-07-06 14:52:00,1.48131,1.48154,1.48123,1.48154,38800000.0
2005-07-06 14:53:00,1.48146,1.48148,1.48113,1.4812,30400000.0
2005-07-06 14:54:00,1.48155,1.48155,1.48111,1.48111,37200000.0
2005-07-06 14:55:00,1.48139,1.48142,1.48113,1.48113,32600000.0
2005-07-06 14:56:00,1.48105,1.48105,1.48044,1.48073,56600001.0
2005-07-06 14:57:00,1.48085,1.48085,1.48066,1.48077,44600000.0
2005-07-06 14:58:00,1.48066,1.48088,1.48054,1.48054,46800000.0
2005-07-06 14:59:00,1.48056,1.48056,1.48034,1.48043,30800000.0
2005-07-06 15:00:00,1.48035,1.48049,1.47987,1.47987,60800000.0
2005-07-06 15:01:00,1.48032,1.48043,1.48015,1.48015,44800000.0
2005-07-06 15:02:00,1.48019,1.48034,1.47998,1.48034,48300000.0
2005-07-06 15:03:00,1.48042,1.48063,1.48011,1.48032,42000000.0
2005-07-06 15:04:00,1.48036,1.48065,1.48035,1.48063,35800000.0
2005-07-06 15:05:00,1.48067,1.48069,1.48061,1.48063,26800000.0
2005-07-06 15:06:00,1.48059,1.4807,1.4802,1.48047,45200000.0
2005-07-06 15:07:00,1.48062,1.48062,1.48032,1.48052,58400001.0
2005-07-06 15:08:00,1.48039,1.48051,1.48012,1.48047,51600000.0
2005-07-06 15:09:00,1.48044,1.4805,1.48019,1.48048,49000000.0
2005-07-06 15:10:00,1.4805,1.48065,1.48037,1.48037,50600000.0
2005-07-06 15:11:00,1.48035,1.48051,1.48031,1.48047,30400000.0
2005-07-06 15:12:00,1.48037,1.48047,1.48026,1.48032,47000000.0
2005-07-06 15:13:00,1.4806,1.48076,1.48051,1.48076,49000001.0
2005-07-06 15:14:00,1.48054,1.48079,1.48054,1.48054,41000000.0
2005-07-06 15:15:00,1.48055,1.48055,1.48005,1.48052,58400001.0
2005-07-06 15:16:00,1.48039,1.48039,1.48005,1.48005,20800000.0
2005-07-06 15:17:00,1.48001,1.48014,1.47992,1.48003,35200000.0
2005-07-06 15:18:00,1.48007,1.48075,1.48007,1.48075,39800000.0
2005-07-06 15:19:00,1.48084,1.48092,1.48072,1.48074,21200000.0
2005-07-06 15:20:00,1.48095,1.48117,1.48095,1.48101,28000000.0
2005-07-06 15:21:00,1.48097,1.48109,1.48097,1.48108,42200000.0
2005-07-06 15:22:00,1.48085,1.48109,1.48077,1.48104,42400000.0
2005-07-06 15:23:00,1.48108,1.48108,1.48027,1.48037,34800001.0
2005-07-06 15:24:00,1.48052,1.48053,1.48027,1.48035,30200000.0
2005-07-06 15:25:00,1.48023,1.48031,1.47999,1.48027,28000000.0
2005-07-06 15:26:00,1.48063,1.48066,1.48048,1.48066,35400000.0
2005-07-06 15:27:00,1.48061,1.48084,1.48052,1.48059,39200000.0
2005-07-06 15:28:00,1.48046,1.48086,1.48046,1.48069,24400000.0
2005-07-06 15:29:00,1.48059,1.48059,1.47992,1.47992,29600000.0
2005-07-06 15:30:00,1.47999,1.48011,1.47971,1.47971,30400000.0
2005-07-06 15:31:00,1.47955,1.4796,1.47916,1.47916,33700000.0
2005-07-06 15:32:00,1.47882,1.47896,1.47872,1.47896,34200000.0
2005-07-06 15:33:00,1.47883,1.47885,1.47833,1.47849,39600000.0
2005-07-06 15:34:00,1.47826,1.47826,1.47784,1.47784,27200000.0
2005-07-06 15:35:00,1.47804,1.47828,1.4778,1.4778,35200000.0
2005-07-06 15:36:00,1.47809,1.47822,1.47795,1.47797,43600000.0
2005-07-06 15:37:00,1.47773,1.47773,1.47687,1.47705,40900000.0
2005-07-06 15:38:00,1.47682,1.47748,1.47679,1.47748,44800000.0
2005-07-06 15:39:00,1.47758,1.47759,1.47747,1.47747,36200000.0
2005-07-06 15:40:00,1.47752,1.47763,1.47737,1.47737,23400000.0
2005-07-06 15:41:00,1.47771,1.47782,1.47732,1.47782,33400000.0
2005-07-06 15:42:00,1.47778,1.47791,1.47762,1.4778,18600000.0
2005-07-06 15:43:00,1.47779,1.47829,1.47779,1.4781,41200000.0
2005-07-06 15:44:00,1.47785,1.47793,1.47738,1.47793,36000000.0
2005-07-06 15:45:00,1.47769,1.47785,1.47735,1.47769,57000001.0
2005-07-06 15:46:00,1.47766,1.47795,1.47757,1.47783,32400000.0
2005-07-06 15:47:00,1.4777,1.47791,1.47745,1.47791,46600000.0
2005-07-06 15:48:00,1.47801,1.47847,1.47795,1.47847,43500000.0
2005-07-06 15:49:00,1.47845,1.47851,1.47809,1.47851,52000001.0
2005-07-06 15:50:00,1.47845,1.47863,1.47845,1.47852,42400000.0
2005-07-06 15:51:00,1.47867,1.4788,1.47809,1.47809,30600000.0
2005-07-06 15:52:00,1.4778,1.47808,1.47763,1.47766,29200000.0
2005-07-06 15:53:00,1.47735,1.47735,1.47648,1.47648,31400000.0
2005-07-06 15:54:00,1.47639,1.47711,1.47632,1.47692,20600000.0
2005-07-06 15:55:00,1.47694,1.47702,1.47661,1.4767,52200000.0
2005-07-06 15:56:00,1.47669,1.47696,1.47634,1.47678,48400000.0
2005-07-06 15:57:00,1.47672,1.47692,1.47672,1.4768,23400000.0
2005-07-06 15:58:00,1.477,1.4771,1.47686,1.47709,25800000.0
2005-07-06 15:59:00,1.47706,1.47728,1.47699,1.4771,34600000.0
2005-07-06 16:00:00,1.47714,1.47714,1.47645,1.47667,23200000.0
2005-07-06 16:01:00,1.47684,1.47695,1.47623,1.47641,36700000.0
2005-07-06 16:02:00,1.4767,1.4768,1.47642,1.47658,38000000.0
2005-07-06 16:03:00,1.4766,1.4767,1.47601,1.47624,44800001.0
2005-07-06 16:04:00,1.47625,1.47663,1.4762,1.47644,32600000.0
2005-07-06 16:05:00,1.47654,1.477,1.47643,1.477,30200000.0
2005-07-06 16:06:00,1.47712,1.47761,1.47712,1.47714,43800000.0
2005-07-06 16:07:00,1.4768,1.47705,1.47668,1.47672,59000001.0
2005-07-06 16:08:00,1.4763,1.4763,1.4755,1.47566,36300000.0
2005-07-06 16:09:00,1.47496,1.47517,1.47479,1.47517,48100000.0
2005-07-06 16:10:00,1.47546,1.47599,1.47537,1.47599,59600000.0
2005-07-06 16:11:00,1.47554,1.47581,1.47519,1.47519,34800000.0
2005-07-06 16:12:00,1.47499,1.4754,1.47493,1.47504,60400001.0
2005-07-06 16:13:00,1.47469,1.47493,1.47435,1.47493,25800000.0
2005-07-06 16:14:00,1.47504,1.47546,1.47479,1.47546,52000000.0
2005-07-06 16:15:00,1.47507,1.47521,1.47468,1.47479,53800000.0
2005-07-06 16:16:00,1.47446,1.47459,1.47384,1.47384,33700000.0
2005-07-06 16:17:00,1.47402,1.47441,1.47395,1.47397,33900000.0
2005-07-06 16:18:00,1.47403,1.47419,1.47403,1.47417,23400000.0
2005-07-06 16:19:00,1.47464,1.47464,1.47385,1.47397,43300000.0
2005-07-06 16:20:00,1.47388,1.4741,1.47368,1.4741,55600001.0
2005-07-06 16:21:00,1.47426,1.47436,1.47402,1.47429,45100000.0
2005-07-06 16:22:00,1.47419,1.47439,1.47408,1.4743,58000000.0
2005-07-06 16:23:00,1.47468,1.47473,1.4743,1.47447,27200000.0
2005-07-06 16:24:00,1.47451,1.47455,1.47438,1.47441,47400001.0
2005-07-06 16:25:00,1.47462,1.47469,1.47419,1.47441,45200000.0
2005-07-06 16:26:00,1.47447,1.47472,1.47426,1.47426,46500000.0
2005-07-06 16:27:00,1.474,1.4744,1.47383,1.47383,21800000.0
2005-07-06 16:28:00,1.4743,1.47448,1.47413,1.47437,48900000.0
2005-07-06 16:29:00,1.47429,1.47475,1.47429,1.47452,39800000.0
2005-07-06 16:30:00,1.47444,1.47494,1.47444,1.47476,39000000.0
2005-07-06 16:31:00,1.47483,1.47504,1.47475,1.47489,51500000.0
2005-07-06 16:32:00,1.47527,1.47532,1.4746,1.47484,36000000.0
2005-07-06 16:33:00,1.47477,1.47477,1.47447,1.47468,40600000.0
2005-07-06 16:34:00,1.47471,1.47485,1.47451,1.47476,66000000.0
2005-07-06 16:35:00,1.47473,1.47473,1.47434,1.47449,38600000.0
2005-07-06 16:36:00,1.47427,1.47444,1.47394,1.47421,40200000.0
2005-07-06 16:37:00,1.47441,1.47458,1.47392,1.47458,53000000.0
2005-07-06 16:38:00,1.47465,1.47486,1.47463,1.47468,59000000.0
2005-07-06 16:39:00,1.47474,1.47474,1.47445,1.4747,36400000.0
2005-07-06 16:40:00,1.47465,1.47496,1.47465,1.47489,45700000.0
2005-07-06 16:41:00,1.47445,1.47547,1.47445,1.47544,36000000.0
2005-07-06 16:42:00,1.47547,1.47554,1.47473,1.47476,45500000.0
2005-07-06 16:43:00,1.47474,1.4753,1.47474,1.47513,43200000.0
2005-07-06 16:44:00,1.4751,1.47518,1.475,1.47515,42400000.0
2005-07-06 16:45:00,1.47485,1.47506,1.47474,1.47499,30200000.0
2005-07-06 16:46:00,1.47528,1.47528,1.47489,1.475,45400000.0
2005-07-06 16:47:00,1.47487,1.47511,1.47464,1.47511,42600000.0
2005-07-06 16:48:00,1.47535,1.47535,1.47463,1.47507,40800000.0
2005-07-06 16:49:00,1.47514,1.47514,1.47494,1.47498,32600000.0
2005-07-06 16:50:00,1.47489,1.47489,1.47451,1.47451,40200000.0
2005-07-06 16:51:00,1.47449,1.47465,1.47438,1.47465,32800000.0
2005-07-06 16:52:00,1.47465,1.47465,1.47413,1.47413,46800000.0
2005-07-06 16:53:00,1.47419,1.47461,1.47414,1.47457,37600000.0
2005-07-06 16:54:00,1.47464,1.47475,1.4742,1.47447,42900000.0
2005-07-06 16:55:00,1.47467,1.47469,1.47437,1.47453,35400000.0
2005-07-06 16:56:00,1.47422,1.47427,1.47403,1.47418,36600000.0
2005-07-06 16:57:00,1.47423,1.47445,1.47419,1.47427,31000000.0
2005-07-06 16:58:00,1.47412,1.47429,1.47399,1.47404,49600000.0
2005-07-06 16:59:00,1.47403,1.47403,1.47368,1.47374,33000000.0
2005-07-06 17:00:00,1.47307,1.47397,1.47307,1.47397,68500001.0
2005-07-06 17:01:00,1.47379,1.47407,1.47368,1.47393,56400000.0
2005-07-06 17:02:00,1.47389,1.474,1.47387,1.47396,39700000.0
2005-07-06 17:03:00,1.47396,1.47412,1.47387,1.47412,42400000.0
2005-07-06 17:04:00,1.47414,1.47418,1.47378,1.47402,30400000.0
2005-07-06 17:05:00,1.47399,1.47418,1.47361,1.47396,27800000.0
2005-07-06 17:06:00,1.47388,1.47417,1.47386,1.47401,32800000.0
2005-07-06 17:07:00,1.4741,1.47439,1.47401,1.47426,52200000.0
2005-07-06 17:08:00,1.4737,1.47379,1.47342,1.47363,24800000.0
2005-07-06 17:09:00,1.4736,1.47386,1.47351,1.47386,44600000.0
2005-07-06 17:10:00,1.47376,1.47391,1.47371,1.47383,33400000.0
2005-07-06 17:11:00,1.47387,1.47395,1.47368,1.47383,37500000.0
2005-07-06 17:12:00,1.47391,1.47409,1.47391,1.47405,41600000.0
2005-07-06 17:13:00,1.47387,1.47431,1.47386,1.47431,33200000.0
2005-07-06 17:14:00,1.47401,1.47432,1.47401,1.47402,38600000.0
2005-07-06 17:15:00,1.47436,1.47454,1.47414,1.47414,30400000.0
2005-07-06 17:16:00,1.47422,1.47469,1.47422,1.47445,29200000.0
2005-07-06 17:17:00,1.47427,1.4745,1.47393,1.47431,53200001.0
2005-07-06 17:18:00,1.47449,1.47449,1.47401,1.47413,37200000.0
2005-07-06 17:19:00,1.47389,1.47411,1.4737,1.47396,20400000.0
2005-07-06 17:20:00,1.47412,1.47453,1.47412,1.47427,40200000.0
2005-07-06 17:21:00,1.47482,1.47482,1.47425,1.47471,51000000.0
2005-07-06 17:22:00,1.4744,1.47467,1.47434,1.47459,46500000.0
2005-07-06 17:23:00,1.47427,1.47452,1.47427,1.47448,33200000.0
2005-07-06 17:24:00,1.47421,1.47421,1.47382,1.47402,35600000.0
2005-07-06 17:25:00,1.47391,1.4743,1.47391,1.4741,44400000.0
2005-07-06 17:26:00,1.47388,1.47388,1.47334,1.47376,43400000.0
2005-07-06 17:27:00,1.47415,1.47422,1.47376,1.47376,36600000.0
2005-07-06 17:28:00,1.47419,1.47434,1.47409,1.47409,33000000.0
2005-07-06 17:29:00,1.47412,1.47433,1.47383,1.47433,59000000.0
2005-07-06 17:30:00,1.47415,1.47415,1.47354,1.4741,44400000.0
2005-07-06 17:31:00,1.47412,1.47428,1.47397,1.47397,35900000.0
2005-07-06 17:32:00,1.47384,1.47412,1.47384,1.47387,20200000.0
2005-07-06 17:33:00,1.4737,1.4737,1.47337,1.47337,47600000.0
2005-07-06 17:34:00,1.47323,1.4733,1.47298,1.47298,49100000.0
2005-07-06 17:35:00,1.47278,1.47317,1.47275,1.47317,35800000.0
2005-07-06 17:36:00,1.47323,1.47364,1.47323,1.47342,40200000.0
2005-07-06 17:37:00,1.47341,1.47354,1.47294,1.47354,36800000.0
2005-07-06 17:38:00,1.47313,1.47333,1.47277,1.47277,42200000.0
2005-07-06 17:39:00,1.47324,1.47346,1.47324,1.47346,26200000.0
2005-07-06 17:40:00,1.47337,1.47365,1.47337,1.47363,26000000.0
2005-07-06 17:41:00,1.47376,1.47379,1.47357,1.47365,42800000.0
2005-07-06 17:42:00,1.47385,1.47396,1.47333,1.47396,40200000.0
2005-07-06 17:43:00,1.47415,1.47422,1.47369,1.47413,65600000.0
2005-07-06 17:44:00,1.47393,1.47393,1.47367,1.47367,23600000.0
2005-07-06 17:45:00,1.47369,1.47395,1.47368,1.47386,27800000.0
2005-07-06 17:46:00,1.47381,1.47381,1.47319,1.47324,39800000.0
2005-07-06 17:47:00,1.47297,1.47316,1.47181,1.47221,39800000.0
2005-07-06 17:48:00,1.4725,1.473,1.47239,1.473,39800000.0
2005-07-06 17:49:00,1.47317,1.47321,1.4726,1.47308,27400000.0
2005-07-06 17:50:00,1.47316,1.47333,1.47316,1.47333,24200000.0
2005-07-06 17:51:00,1.47315,1.47322,1.47266,1.47266,36200000.0
2005-07-06 17:52:00,1.47274,1.47287,1.47266,1.47284,40900000.0
2005-07-06 17:53:00,1.4729,1.4733,1.4729,1.47325,32900000.0
2005-07-06 17:54:00,1.47279,1.4734,1.47274,1.47332,34800000.0
2005-07-06 17:55:00,1.47308,1.4735,1.47278,1.47348,47800001.0
2005-07-06 17:56:00,1.47351,1.47384,1.47351,1.47367,34200000.0
2005-07-06 17:57:00,1.47361,1.47378,1.47294,1.47334,45300000.0
2005-07-06 17:58:00,1.47352,1.47382,1.47347,1.47362,66100001.0
2005-07-06 17:59:00,1.47307,1.47339,1.47297,1.47297,41400000.0
2005-07-06 18:00:00,1.47324,1.47324,1.47287,1.47297,37800000.0
2005-07-06 18:01:00,1.4731,1.47334,1.47277,1.47296,37800000.0
2005-07-06 18:02:00,1.47307,1.47323,1.47293,1.47299,53800000.0
2005-07-06 18:03:00,1.47278,1.47286,1.4725,1.4725,34800000.0
2005-07-06 18:04:00,1.47261,1.47262,1.47222,1.47222,41600000.0
2005-07-06 18:05:00,1.47226,1.47226,1.47183,1.47183,30600000.0
2005-07-06 18:06:00,1.47204,1.47226,1.47159,1.47209,34600000.0
2005-07-06 18:07:00,1.47227,1.47234,1.4719,1.47234,45800000.0
2005-07-06 18:08:00,1.47227,1.47274,1.47227,1.47273,44600000.0
2005-07-06 18:09:00,1.47221,1.47229,1.47202,1.47215,37600000.0
2005-07-06 18:10:00,1.47158,1.47273,1.47078,1.47273,33500000.0
2005-07-06 18:11:00,1.47315,1.47315,1.47261,1.47286,52700000.0
2005-07-06 18:12:00,1.4727,1.47287,1.47263,1.47263,39900000.0
2005-07-06 18:13:00,1.47269,1.47281,1.47241,1.47258,42200000.0
2005-07-06 18:14:00,1.47195,1.4726,1.47195,1.47243,25800000.0
2005-07-06 18:15:00,1.47244,1.47256,1.47239,1.47253,29400000.0
2005-07-06 18:16:00,1.47268,1.47292,1.47268,1.4728,47200000.0
2005-07-06 18:17:00,1.47271,1.47287,1.47262,1.47266,40000000.0
2005-07-06 18:18:00,1.47274,1.47289,1.4725,1.47289,32600000.0
2005-07-06 18:19:00,1.47328,1.47331,1.47316,1.47319,26800000.0
2005-07-06 18:20:00,1.47308,1.47344,1.47287,1.4733,41400000.0
2005-07-06 18:21:00,1.47364,1.47389,1.47337,1.47337,47400000.0
2005-07-06 18:22:00,1.47328,1.47342,1.47318,1.47325,38000000.0
2005-07-06 18:23:00,1.47307,1.47365,1.47307,1.47365,32400000.0
2005-07-06 18:24:00,1.47354,1.47354,1.47323,1.4733,36600000.0
2005-07-06 18:25:00,1.47354,1.47365,1.47328,1.47346,31500000.0
2005-07-06 18:26:00,1.47336,1.47336,1.47288,1.47288,39200000.0
2005-07-06 18:27:00,1.47274,1.47283,1.47231,1.47282,35600000.0
2005-07-06 18:28:00,1.47282,1.47302,1.47258,1.47283,33800000.0
2005-07-06 18:29:00,1.47276,1.47296,1.47267,1.47285,30000000.0
2005-07-06 18:30:00,1.4729,1.473,1.47253,1.473,40300001.0
2005-07-06 18:31:00,1.4729,1.47292,1.47256,1.47267,38000000.0
2005-07-06 18:32:00,1.4728,1.4728,1.47247,1.47268,35800000.0
2005-07-06 18:33:00,1.47268,1.47313,1.47252,1.47274,46600000.0
2005-07-06 18:34:00,1.47272,1.47273,1.47228,1.47267,40400000.0
2005-07-06 18:35:00,1.47271,1.47278,1.47242,1.47267,36500000.0
2005-07-06 18:36:00,1.47255,1.47273,1.47235,1.47269,49000000.0
2005-07-06 18:37:00,1.47285,1.47304,1.47285,1.47304,34200000.0
2005-07-06 18:38:00,1.47291,1.47317,1.47278,1.47313,41400001.0
2005-07-06 18:39:00,1.47286,1.47316,1.47261,1.47265,35400000.0
2005-07-06 18:40:00,1.47274,1.47287,1.47222,1.47243,18600000.0
2005-07-06 18:41:00,1.47271,1.47353,1.47271,1.47353,38700000.0
2005-07-06 18:42:00,1.4731,1.47312,1.47292,1.4731,32600000.0
2005-07-06 18:43:00,1.47304,1.47355,1.473,1.47323,35200000.0
2005-07-06 18:44:00,1.47311,1.47349,1.473,1.47335,35400000.0
2005-07-06 18:45:00,1.47338,1.47347,1.47313,1.47313,23000000.0
2005-07-06 18:46:00,1.47349,1.47351,1.47336,1.47342,31400000.0
2005-07-06 18:47:00,1.47357,1.47359,1.47337,1.47359,47000001.0
2005-07-06 18:48:00,1.47346,1.47398,1.47346,1.47352,28800000.0
2005-07-06 18:49:00,1.47347,1.47347,1.47317,1.47332,25800000.0
2005-07-06 18:50:00,1.47342,1.47351,1.47322,1.4734,53400000.0
2005-07-06 18:51:00,1.47348,1.47362,1.4734,1.47353,42600000.0
2005-07-06 18:52:00,1.47345,1.47376,1.47345,1.47345,46000000.0
2005-07-06 18:53:00,1.47343,1.47343,1.4731,1.4731,33000000.0
2005-07-06 18:54:00,1.47338,1.47367,1.47329,1.47359,29400000.0
2005-07-06 18:55:00,1.47335,1.47358,1.47328,1.47335,35600000.0
2005-07-06 18:56:00,1.4732,1.47367,1.47307,1.47307,40200000.0
2005-07-06 18:57:00,1.47347,1.47359,1.47347,1.47358,33600001.0
2005-07-06 18:58:00,1.47367,1.47367,1.47345,1.47345,37600000.0
2005-07-06 18:59:00,1.47373,1.4739,1.47344,1.4739,24100000.0
2005-07-06 19:00:00,1.47409,1.47412,1.4737,1.47412,54000001.0
2005-07-06 19:01:00,1.47429,1.47429,1.4738,1.4739,41200000.0
2005-07-06 19:02:00,1.47392,1.47407,1.47392,1.47407,44600001.0
2005-07-06 19:03:00,1.47407,1.47422,1.47388,1.4741,43300000.0
2005-07-06 19:04:00,1.47401,1.47405,1.47366,1.47392,44400000.0
2005-07-06 19:05:00,1.47389,1.47394,1.47371,1.47379,35400000.0
2005-07-06 19:06:00,1.47379,1.47381,1.4736,1.47381,15600000.0
2005-07-06 19:07:00,1.4738,1.47403,1.47364,1.47403,66600000.0
2005-07-06 19:08:00,1.47375,1.47376,1.47358,1.47366,23200000.0
2005-07-06 19:09:00,1.47369,1.47369,1.47344,1.47358,29100000.0
2005-07-06 19:10:00,1.47387,1.47426,1.47366,1.47366,32600000.0
2005-07-06 19:11:00,1.47394,1.47407,1.47387,1.47397,53000000.0
2005-07-06 19:12:00,1.47383,1.47421,1.47383,1.47421,35000000.0
2005-07-06 19:13:00,1.47421,1.47434,1.47406,1.47429,41800000.0
2005-07-06 19:14:00,1.47419,1.4747,1.47412,1.4747,44800000.0
2005-07-06 19:15:00,1.47446,1.47446,1.47419,1.47439,30200000.0
2005-07-06 19:16:00,1.47409,1.47449,1.47408,1.4744,30600000.0
2005-07-06 19:17:00,1.47438,1.47446,1.47414,1.47435,45900000.0
2005-07-06 19:18:00,1.47451,1.47474,1.47447,1.47474,31200000.0
2005-07-06 19:19:00,1.47475,1.47475,1.47422,1.47458,55300000.0
2005-07-06 19:20:00,1.47459,1.47481,1.47444,1.47461,46600000.0
2005-07-06 19:21:00,1.47434,1.47451,1.47424,1.47442,17000000.0
2005-07-06 19:22:00,1.47441,1.47456,1.4743,1.47456,22000000.0
2005-07-06 19:23:00,1.47446,1.4748,1.47427,1.47466,49700000.0
2005-07-06 19:24:00,1.47447,1.47447,1.47417,1.47424,59800000.0
2005-07-06 19:25:00,1.47438,1.47452,1.4743,1.47452,37300000.0
2005-07-06 19:26:00,1.47425,1.47445,1.47391,1.47445,50500000.0
2005-07-06 19:27:00,1.47441,1.47444,1.47392,1.47444,35900000.0
2005-07-06 19:28:00,1.47425,1.47427,1.474,1.47417,47600000.0
2005-07-06 19:29:00,1.47409,1.47436,1.4738,1.47436,26200000.0
2005-07-06 19:30:00,1.47448,1.47448,1.47423,1.47427,47000000.0
2005-07-06 19:31:00,1.4743,1.47445,1.47415,1.47418,52200000.0
2005-07-06 19:32:00,1.4739,1.47409,1.47386,1.4739,49200000.0
2005-07-06 19:33:00,1.47393,1.47409,1.47383,1.47409,49600001.0
2005-07-06 19:34:00,1.47419,1.47429,1.47408,1.47411,38800000.0
2005-07-06 19:35:00,1.47402,1.47421,1.47375,1.47421,66700001.0
2005-07-06 19:36:00,1.47404,1.47435,1.47404,1.47426,27000000.0
2005-07-06 19:37:00,1.47432,1.47432,1.47385,1.47385,28200000.0
2005-07-06 19:38:00,1.47397,1.47442,1.47397,1.47425,29600000.0
2005-07-06 19:39:00,1.47442,1.47444,1.47421,1.4743,26000000.0
2005-07-06 19:40:00,1.47414,1.47419,1.4739,1.47395,42800001.0
2005-07-06 19:41:00,1.47402,1.47422,1.47399,1.47422,59000000.0
2005-07-06 19:42:00,1.47419,1.47433,1.47389,1.47433,51100000.0
2005-07-06 19:43:00,1.47424,1.47426,1.47378,1.47426,34800001.0
2005-07-06 19:44:00,1.47427,1.47435,1.4742,1.4743,43800000.0
2005-07-06 19:45:00,1.4741,1.47421,1.47395,1.47395,75200001.0
2005-07-06 19:46:00,1.47408,1.4744,1.47374,1.47374,37200000.0
2005-07-06 19:47:00,1.47399,1.47419,1.47394,1.47414,32600000.0
2005-07-06 19:48:00,1.47435,1.47435,1.47409,1.47409,42800001.0
2005-07-06 19:49:00,1.47404,1.47422,1.47404,1.47406,23600000.0
2005-07-06 19:50:00,1.47439,1.47442,1.47419,1.47435,37400000.0
2005-07-06 19:51:00,1.47417,1.4746,1.47417,1.4746,51600000.0
2005-07-06 19:52:00,1.4746,1.47484,1.47447,1.47452,30600000.0
2005-07-06 19:53:00,1.47459,1.47477,1.47458,1.4747,32400000.0
2005-07-06 19:54:00,1.47472,1.47481,1.47462,1.47462,32600000.0
2005-07-06 19:55:00,1.47449,1.47454,1.47437,1.47442,22200000.0
2005-07-06 19:56:00,1.47446,1.47462,1.47438,1.47456,35000000.0
2005-07-06 19:57:00,1.47462,1.47465,1.47446,1.47464,39400001.0
2005-07-06 19:58:00,1.47435,1.47457,1.47435,1.47445,25600000.0
2005-07-06 19:59:00,1.47452,1.47452,1.47434,1.47434,41100000.0
2005-07-06 20:00:00,1.47421,1.47422,1.47375,1.47375,49600000.0
2005-07-06 20:01:00,1.47422,1.47436,1.47411,1.47411,67300000.0
2005-07-06 20:02:00,1.47427,1.47435,1.47415,1.4743,39200000.0
2005-07-06 20:03:00,1.47442,1.47442,1.47417,1.47432,49600000.0
2005-07-06 20:04:00,1.47426,1.47426,1.47374,1.47394,49600000.0
2005-07-06 20:05:00,1.47396,1.47425,1.47396,1.47407,56800000.0
2005-07-06 20:06:00,1.47423,1.47435,1.47415,1.47428,16400000.0
2005-07-06 20:07:00,1.4742,1.47437,1.47403,1.47421,35200000.0
2005-07-06 20:08:00,1.47422,1.47422,1.47377,1.47399,33200000.0
2005-07-06 20:09:00,1.47411,1.47425,1.47411,1.47413,38700000.0
2005-07-06 20:10:00,1.47377,1.47415,1.47377,1.4741,44200000.0
2005-07-06 20:11:00,1.47428,1.47428,1.47366,1.4737,27600000.0
2005-07-06 20:12:00,1.47384,1.47384,1.47317,1.47358,43400000.0
2005-07-06 20:13:00,1.47367,1.47367,1.47347,1.47353,24200000.0
2005-07-06 20:14:00,1.47343,1.47366,1.47293,1.47366,48100000.0
2005-07-06 20:15:00,1.47377,1.4738,1.47362,1.4738,38000000.0
2005-07-06 20:16:00,1.47378,1.47399,1.4737,1.4737,44300000.0
2005-07-06 20:17:00,1.47371,1.47387,1.47348,1.47376,51300000.0
2005-07-06 20:18:00,1.47375,1.47394,1.47375,1.47385,29800000.0
2005-07-06 20:19:00,1.47402,1.47402,1.47376,1.47388,39600000.0
2005-07-06 20:21:00,1.47383,1.47404,1.47383,1.47393,41000000.0
2005-07-06 20:22:00,1.47391,1.47391,1.47369,1.47379,29600000.0
2005-07-06 20:23:00,1.47391,1.47396,1.47364,1.47386,44200000.0
2005-07-06 20:24:00,1.47401,1.47401,1.47379,1.47379,28400000.0
2005-07-06 20:25:00,1.47412,1.47412,1.47385,1.47385,48900000.0
2005-07-06 20:26:00,1.47396,1.47396,1.47351,1.47385,44200000.0
2005-07-06 20:27:00,1.47407,1.47419,1.47371,1.47394,39400000.0
2005-07-06 20:28:00,1.47412,1.47463,1.47412,1.47463,35400000.0
2005-07-06 20:29:00,1.47464,1.47472,1.47422,1.47464,45300000.0
2005-07-06 20:30:00,1.47477,1.47508,1.47477,1.47508,32600000.0
2005-07-06 20:31:00,1.4753,1.47556,1.47474,1.47551,60000001.0
2005-07-06 20:32:00,1.47524,1.4755,1.47501,1.4755,36600000.0
2005-07-06 20:33:00,1.47543,1.47543,1.47512,1.4753,37600000.0
2005-07-06 20:34:00,1.47533,1.47576,1.47524,1.47576,40300000.0
2005-07-06 20:35:00,1.47573,1.47573,1.47494,1.47512,43200000.0
2005-07-06 20:36:00,1.47496,1.47516,1.47484,1.47511,43600000.0
2005-07-06 20:37:00,1.47531,1.47536,1.47509,1.47528,47000000.0
2005-07-06 20:38:00,1.47538,1.47538,1.47501,1.47528,46000000.0
2005-07-06 20:39:00,1.475,1.47542,1.475,1.47532,42400000.0
2005-07-06 20:40:00,1.4752,1.47548,1.4752,1.47528,34800000.0
2005-07-06 20:41:00,1.47542,1.47546,1.47506,1.47517,44400000.0
2005-07-06 20:42:00,1.47514,1.47549,1.47471,1.47549,52200000.0
2005-07-06 20:43:00,1.47539,1.47554,1.47505,1.47505,29400000.0
2005-07-06 20:44:00,1.47545,1.47545,1.47504,1.47527,35000000.0
2005-07-06 20:45:00,1.47495,1.47531,1.47495,1.4751,53100000.0
2005-07-06 20:46:00,1.47544,1.47556,1.47526,1.47526,58800000.0
2005-07-06 20:47:00,1.4749,1.47517,1.47467,1.47473,45000000.0
2005-07-06 20:48:00,1.4745,1.47486,1.4745,1.47462,46000000.0
2005-07-06 20:49:00,1.47462,1.47469,1.47448,1.47452,23200000.0
2005-07-06 20:50:00,1.4746,1.47468,1.47452,1.47468,29000000.0
2005-07-06 20:52:00,1.47462,1.47482,1.47457,1.47472,26800000.0
2005-07-06 20:53:00,1.47451,1.47492,1.47451,1.47492,52000000.0
2005-07-06 20:54:00,1.47473,1.4751,1.47471,1.47475,40000000.0
2005-07-06 20:55:00,1.47474,1.47495,1.47471,1.47485,20400000.0
2005-07-06 20:56:00,1.47463,1.47481,1.47458,1.47481,23400000.0
2005-07-06 20:57:00,1.47472,1.47472,1.47445,1.47445,25800000.0
2005-07-06 20:58:00,1.47462,1.47504,1.47453,1.47504,44200000.0
2005-07-06 20:59:00,1.47512,1.4754,1.47507,1.47518,35200000.0
2005-07-06 21:00:00,1.47494,1.47506,1.47461,1.47497,27400000.0
2005-07-06 21:01:00,1.47511,1.47529,1.47472,1.47472,33000000.0
2005-07-06 21:02:00,1.47516,1.47535,1.47474,1.47521,56200000.0
2005-07-06 21:03:00,1.47514,1.47519,1.47502,1.47506,24800000.0
2005-07-06 21:04:00,1.47527,1.47536,1.47517,1.47536,42400000.0
2005-07-06 21:05:00,1.47509,1.47541,1.47509,1.47516,54100000.0
2005-07-06 21:06:00,1.47527,1.47527,1.47503,1.47525,22000000.0
2005-07-06 21:07:00,1.47515,1.47515,1.47498,1.47514,30200000.0
2005-07-06 21:08:00,1.47507,1.47513,1.47498,1.47508,39800000.0
2005-07-06 21:09:00,1.47511,1.4752,1.47496,1.47516,34800000.0
2005-07-06 21:10:00,1.47515,1.47515,1.47483,1.47493,44400000.0
2005-07-06 21:11:00,1.47494,1.47509,1.47465,1.4748,27600000.0
2005-07-06 21:12:00,1.47484,1.475,1.47471,1.47478,45700000.0
2005-07-06 21:13:00,1.47454,1.47478,1.47448,1.47448,55100000.0
2005-07-06 21:14:00,1.47445,1.47492,1.47444,1.47465,44400000.0
2005-07-06 21:15:00,1.47455,1.47467,1.47453,1.47465,36200000.0
2005-07-06 21:16:00,1.47442,1.47484,1.47442,1.47469,40400001.0
2005-07-06 21:17:00,1.47455,1.4746,1.47422,1.47422,65300000.0
2005-07-06 21:18:00,1.47466,1.47466,1.47388,1.47434,35200000.0
2005-07-06 21:19:00,1.47453,1.47464,1.47443,1.47447,30600000.0
2005-07-06 21:20:00,1.47448,1.47465,1.47442,1.47448,42800000.0
2005-07-06 21:21:00,1.47447,1.47471,1.47446,1.47466,30400000.0
2005-07-06 21:22:00,1.47432,1.47478,1.47432,1.47443,38600000.0
2005-07-06 21:24:00,1.47437,1.47448,1.47413,1.47413,46900000.0
2005-07-06 21:25:00,1.47434,1.47458,1.47413,1.47413,36000000.0
2005-07-06 21:26:00,1.47441,1.4748,1.47441,1.4746,31400000.0
2005-07-06 21:27:00,1.4746,1.47488,1.4746,1.47487,30600000.0
2005-07-06 21:28:00,1.47477,1.4749,1.47477,1.47483,23400000.0
2005-07-06 21:29:00,1.47484,1.47484,1.47466,1.47471,36300000.0
2005-07-06 21:31:00,1.47472,1.47486,1.47465,1.47469,21000000.0
2005-07-06 21:32:00,1.47471,1.47474,1.47453,1.47454,40200000.0
2005-07-06 21:33:00,1.47472,1.47483,1.47445,1.4746,37600000.0
2005-07-06 21:34:00,1.47462,1.47464,1.47453,1.47464,32400000.0
2005-07-06 21:35:00,1.47463,1.47473,1.47435,1.47473,44200000.0
2005-07-06 21:36:00,1.47473,1.47483,1.47438,1.47483,35400000.0
2005-07-06 21:38:00,1.47488,1.47488,1.4747,1.4748,28000000.0
2005-07-06 21:39:00,1.47459,1.47486,1.47459,1.47486,38600000.0
2005-07-06 21:40:00,1.47479,1.47502,1.47468,1.47478,44600000.0
2005-07-06 21:41:00,1.47477,1.47493,1.47468,1.4748,43500000.0
2005-07-06 21:42:00,1.47478,1.47491,1.4746,1.4746,42800000.0
2005-07-06 21:43:00,1.47488,1.47489,1.47474,1.47487,39100000.0
2005-07-06 21:44:00,1.4749,1.47507,1.47483,1.47488,25400000.0
2005-07-06 21:45:00,1.47485,1.47488,1.47469,1.47469,21000000.0
2005-07-06 21:46:00,1.47475,1.47494,1.47462,1.47472,38400000.0
2005-07-06 21:47:00,1.47467,1.47492,1.47466,1.47479,36600000.0
2005-07-06 21:48:00,1.47498,1.47498,1.47459,1.47469,49800000.0
2005-07-06 21:49:00,1.47478,1.47484,1.47475,1.47484,31400000.0
2005-07-06 21:50:00,1.47496,1.47496,1.47478,1.47483,40000000.0
2005-07-06 21:51:00,1.47479,1.47499,1.47478,1.47486,31200000.0
2005-07-06 21:52:00,1.47482,1.475,1.47473,1.475,42200000.0
2005-07-06 21:53:00,1.47504,1.47515,1.475,1.475,34400000.0
2005-07-06 21:54:00,1.47488,1.47518,1.47488,1.47506,55800000.0
2005-07-06 21:55:00,1.47504,1.47509,1.47489,1.47506,48000000.0
2005-07-06 21:56:00,1.47503,1.47519,1.47496,1.47517,53900000.0
2005-07-06 21:57:00,1.47513,1.47526,1.47478,1.47514,44000001.0
2005-07-06 21:58:00,1.47509,1.47522,1.47504,1.47504,37000000.0
2005-07-06 21:59:00,1.47504,1.4753,1.47504,1.47507,37800000.0
2005-07-06 22:00:00,1.47516,1.47533,1.47514,1.47533,67900000.0
2005-07-06 22:01:00,1.4752,1.47547,1.47516,1.47534,37600000.0
2005-07-06 22:02:00,1.47537,1.47537,1.47502,1.47502,32600000.0
2005-07-06 22:03:00,1.47522,1.47522,1.47501,1.47519,34900000.0
2005-07-06 22:04:00,1.47515,1.47531,1.47499,1.47521,27400000.0
2005-07-06 22:05:00,1.47532,1.47532,1.47509,1.47532,51000000.0
2005-07-06 22:06:00,1.47535,1.47535,1.47491,1.47524,35600000.0
2005-07-06 22:07:00,1.47521,1.47548,1.47521,1.47527,33100000.0
2005-07-06 22:08:00,1.47483,1.47523,1.47483,1.47523,30200000.0
2005-07-06 22:09:00,1.47518,1.47524,1.47496,1.47506,37800000.0
2005-07-06 22:10:00,1.47513,1.47533,1.47506,1.47533,59800000.0
2005-07-06 22:11:00,1.47531,1.47546,1.47521,1.47521,24400000.0
2005-07-06 22:12:00,1.47528,1.47536,1.47516,1.47516,42700000.0
2005-07-06 22:13:00,1.47526,1.47536,1.47526,1.47531,20800000.0
2005-07-06 22:14:00,1.47519,1.47553,1.47518,1.47518,41000000.0
2005-07-06 22:15:00,1.47539,1.47554,1.47528,1.47531,47600000.0
2005-07-06 22:16:00,1.4752,1.47526,1.47501,1.47501,31000000.0
2005-07-06 22:17:00,1.47527,1.47539,1.47511,1.47519,36600000.0
2005-07-06 22:18:00,1.47512,1.47512,1.47489,1.47496,36400000.0
2005-07-06 22:19:00,1.47496,1.4752,1.47496,1.47511,27300000.0
2005-07-06 22:20:00,1.47529,1.4753,1.47497,1.47523,59200000.0
2005-07-06 22:21:00,1.47511,1.47519,1.4748,1.47501,45300000.0
2005-07-06 22:22:00,1.47491,1.47494,1.47472,1.47489,51100000.0
2005-07-06 22:23:00,1.47503,1.47505,1.47485,1.47485,26800000.0
2005-07-06 22:24:00,1.47498,1.47502,1.47474,1.4749,37900000.0
2005-07-06 22:25:00,1.47486,1.47502,1.47478,1.47484,25400000.0
2005-07-06 22:26:00,1.47463,1.47493,1.47463,1.47493,29000000.0
2005-07-06 22:27:00,1.47477,1.47483,1.47441,1.47467,48300000.0
2005-07-06 22:28:00,1.47466,1.47485,1.4746,1.47469,55200000.0
2005-07-06 22:29:00,1.47471,1.47482,1.47459,1.4748,27800000.0
2005-07-06 22:30:00,1.47474,1.47495,1.47464,1.47483,33800000.0
2005-07-06 22:31:00,1.47507,1.47517,1.4745,1.47496,35000000.0
2005-07-06 22:32:00,1.47487,1.47499,1.47479,1.47489,60000001.0
2005-07-06 22:33:00,1.47479,1.47494,1.47476,1.47487,61600000.0
2005-07-06 22:34:00,1.47481,1.47488,1.47449,1.47462,51000000.0
2005-07-06 22:35:00,1.47461,1.47463,1.47446,1.47446,47600000.0
2005-07-06 22:36:00,1.47458,1.47464,1.474,1.474,44400000.0
2005-07-06 22:37:00,1.47455,1.47463,1.47443,1.47458,61200000.0
2005-07-06 22:39:00,1.47458,1.47472,1.47451,1.47463,26800000.0
2005-07-06 22:40:00,1.47469,1.47484,1.47436,1.47436,29400000.0
2005-07-06 22:41:00,1.47477,1.47477,1.47445,1.47471,69900002.0
2005-07-06 22:42:00,1.47474,1.47474,1.47438,1.47446,28600000.0
2005-07-06 22:43:00,1.47445,1.4746,1.47434,1.4746,35200000.0
2005-07-06 22:44:00,1.47457,1.47473,1.47455,1.47473,22200000.0
2005-07-06 22:45:00,1.47467,1.47484,1.47457,1.47484,31200000.0
2005-07-06 22:46:00,1.47484,1.47492,1.47472,1.47472,23000000.0
2005-07-06 22:47:00,1.47477,1.47486,1.47465,1.47473,28800000.0
2005-07-06 22:48:00,1.47462,1.47502,1.47462,1.47495,25200000.0
2005-07-06 22:49:00,1.47497,1.47508,1.47461,1.47486,23000000.0
2005-07-06 22:50:00,1.47499,1.47513,1.47487,1.47487,26000000.0
2005-07-06 22:51:00,1.47506,1.47514,1.47492,1.47502,32400000.0
2005-07-06 22:53:00,1.47487,1.47511,1.47461,1.47511,68400001.0
2005-07-06 22:54:00,1.47511,1.47511,1.47489,1.47491,30600000.0
2005-07-06 22:55:00,1.47518,1.47528,1.47505,1.47505,32700000.0
2005-07-06 22:56:00,1.47529,1.47538,1.47515,1.47538,34200001.0
2005-07-06 22:57:00,1.47519,1.47533,1.47492,1.47492,43300000.0
2005-07-06 22:58:00,1.47533,1.47563,1.47533,1.47561,25800000.0
2005-07-06 22:59:00,1.47583,1.47588,1.47566,1.47583,40200000.0
2005-07-06 23:00:00,1.4759,1.476,1.4751,1.4756,45000000.0
2005-07-06 23:01:00,1.4755,1.4757,1.4751,1.4752,45000000.0
2005-07-06 23:02:00,1.4755,1.4756,1.4754,1.4755,45000000.0
2005-07-06 23:03:00,1.4752,1.4756,1.4751,1.4752,45000000.0
2005-07-06 23:04:00,1.4752,1.4756,1.475,1.4753,45000000.0
2005-07-06 23:05:00,1.475,1.4753,1.4746,1.4749,45000000.0
2005-07-06 23:06:00,1.4747,1.475,1.4746,1.4747,45000000.0
2005-07-06 23:07:00,1.4746,1.4747,1.474,1.4746,45000000.0
2005-07-06 23:08:00,1.4745,1.4746,1.4738,1.4741,45000000.0
2005-07-06 23:09:00,1.4743,1.4744,1.474,1.4741,45000000.0
2005-07-06 23:10:00,1.4743,1.4744,1.474,1.4741,45000000.0
2005-07-06 23:11:00,1.4743,1.4747,1.474,1.4743,45000000.0
2005-07-06 23:12:00,1.4745,1.4747,1.4743,1.4745,45000000.0
2005-07-06 23:13:00,1.4744,1.4746,1.4743,1.4744,45000000.0
2005-07-06 23:14:00,1.4745,1.4746,1.4743,1.4745,45000000.0
2005-07-06 23:15:00,1.4744,1.4746,1.4743,1.4745,45000000.0
2005-07-06 23:17:00,1.4746,1.4747,1.4744,1.4746,45000000.0
2005-07-06 23:18:00,1.4745,1.4746,1.4743,1.4744,45000000.0
2005-07-06 23:19:00,1.4745,1.4746,1.4742,1.4745,45000000.0
2005-07-06 23:20:00,1.47582,1.47582,1.47525,1.47558,45000000.0
2005-07-06 23:21:00,1.4747,1.4748,1.4744,1.4745,35200000.0
2005-07-06 23:22:00,1.4743,1.4744,1.4742,1.4743,35200000.0
2005-07-06 23:23:00,1.4744,1.4745,1.4735,1.4736,35200000.0
2005-07-06 23:24:00,1.47559,1.47585,1.47558,1.47572,35200000.0
2005-07-06 23:25:00,1.47592,1.47617,1.47589,1.47589,39000000.0
2005-07-06 23:26:00,1.47589,1.47608,1.47566,1.47608,28800000.0
2005-07-06 23:27:00,1.47588,1.47612,1.47588,1.47608,40200000.0
2005-07-06 23:28:00,1.47596,1.47596,1.47107,1.47107,61400000.0
2005-07-06 23:29:00,1.47117,1.47179,1.47117,1.47147,49000000.0
2005-07-06 23:30:00,1.47137,1.47155,1.47131,1.47146,33000000.0
2005-07-06 23:31:00,1.47173,1.47176,1.47128,1.47146,23400000.0
2005-07-06 23:32:00,1.47142,1.47199,1.47142,1.47199,30400000.0
2005-07-06 23:33:00,1.47187,1.47201,1.47171,1.47171,38300000.0
2005-07-06 23:34:00,1.47169,1.47169,1.47138,1.47146,59300000.0
2005-07-06 23:35:00,1.47161,1.47184,1.47154,1.47162,57800000.0
2005-07-06 23:36:00,1.4719,1.47202,1.4719,1.47191,32000000.0
2005-07-06 23:37:00,1.47177,1.47177,1.47142,1.47142,24400000.0
2005-07-06 23:38:00,1.47134,1.4716,1.47131,1.4714,51700001.0
2005-07-06 23:39:00,1.47117,1.47128,1.47115,1.47128,36400000.0
2005-07-06 23:40:00,1.47151,1.47151,1.47117,1.47117,34200000.0
2005-07-06 23:41:00,1.47119,1.47119,1.47078,1.47078,44300000.0
2005-07-06 23:42:00,1.47137,1.47142,1.47117,1.47127,21000000.0
2005-07-06 23:43:00,1.47114,1.47116,1.47059,1.47099,45900000.0
2005-07-06 23:44:00,1.47124,1.47128,1.47112,1.47124,33000000.0
2005-07-06 23:45:00,1.47124,1.47164,1.47096,1.47164,51000001.0
2005-07-06 23:46:00,1.47212,1.47255,1.47212,1.4722,63400001.0
2005-07-06 23:47:00,1.47223,1.47231,1.47208,1.47222,48500000.0
2005-07-06 23:48:00,1.47224,1.47232,1.47192,1.47232,29600000.0
2005-07-06 23:49:00,1.47244,1.47259,1.47222,1.47245,27200000.0
2005-07-06 23:50:00,1.47251,1.47262,1.47222,1.47243,34100000.0
2005-07-06 23:51:00,1.47263,1.47267,1.47224,1.47234,42000000.0
2005-07-06 23:52:00,1.47267,1.47267,1.47229,1.47254,24400000.0
2005-07-06 23:53:00,1.47279,1.47279,1.47235,1.47259,35700000.0
2005-07-06 23:54:00,1.4724,1.4725,1.4723,1.4724,43500000.0
2005-07-06 23:55:00,1.47245,1.4728,1.47245,1.4728,43500000.0
2005-07-06 23:56:00,1.47296,1.47302,1.47276,1.47285,35800000.0
2005-07-06 23:57:00,1.47273,1.47273,1.47258,1.47273,40600000.0
2005-07-06 23:58:00,1.47267,1.47286,1.47243,1.47273,35600000.0
2005-07-06 23:59:00,1.47279,1.47291,1.47256,1.47263,52700000.0
2005-07-07 00:00:00,1.47273,1.47302,1.47272,1.47287,50500000.0
2005-07-07 00:01:00,1.47302,1.47308,1.47285,1.47308,49400000.0
2005-07-07 00:02:00,1.47307,1.47308,1.47254,1.47308,46400000.0
2005-07-07 00:03:00,1.47305,1.47305,1.47278,1.47285,37100000.0
2005-07-07 00:04:00,1.47265,1.4728,1.47265,1.4728,34000000.0
2005-07-07 00:05:00,1.47291,1.47313,1.47282,1.47289,21800000.0
2005-07-07 00:06:00,1.47298,1.47319,1.47296,1.47309,42600000.0
2005-07-07 00:07:00,1.47297,1.47318,1.47296,1.47309,76300000.0
2005-07-07 00:08:00,1.47316,1.47318,1.47293,1.47309,54700000.0
2005-07-07 00:09:00,1.47301,1.47351,1.473,1.47351,49400000.0
2005-07-07 00:10:00,1.47373,1.47378,1.4736,1.47361,25600000.0
2005-07-07 00:11:00,1.47366,1.47371,1.4734,1.47369,40200000.0
2005-07-07 00:12:00,1.47377,1.47389,1.47363,1.47363,23600000.0
2005-07-07 00:13:00,1.4738,1.47391,1.47355,1.47381,35000000.0
2005-07-07 00:14:00,1.47378,1.47399,1.47369,1.47389,37400000.0
2005-07-07 00:15:00,1.47367,1.47386,1.47227,1.47227,40000000.0
2005-07-07 00:16:00,1.47235,1.4738,1.47235,1.47375,38900000.0
2005-07-07 00:17:00,1.47386,1.47406,1.47386,1.47406,18000000.0
2005-07-07 00:18:00,1.474,1.474,1.47372,1.47373,44600001.0
2005-07-07 00:19:00,1.47386,1.47393,1.47378,1.47387,58300001.0
2005-07-07 00:21:00,1.47376,1.4738,1.47361,1.47369,35200000.0
2005-07-07 00:22:00,1.47361,1.47382,1.47349,1.4736,23600000.0
2005-07-07 00:23:00,1.47353,1.47388,1.47325,1.47366,50100000.0
2005-07-07 00:24:00,1.47373,1.47373,1.47338,1.47365,49400000.0
2005-07-07 00:25:00,1.47357,1.47367,1.47343,1.4736,45300000.0
2005-07-07 00:26:00,1.47357,1.47373,1.47348,1.47357,34400000.0
2005-07-07 00:27:00,1.47361,1.47368,1.47354,1.4736,34800000.0
2005-07-07 00:28:00,1.47365,1.47369,1.47337,1.47351,52600000.0
2005-07-07 00:29:00,1.47352,1.47368,1.47346,1.47353,35200000.0
2005-07-07 00:30:00,1.4733,1.47367,1.4733,1.47367,29600000.0
2005-07-07 00:31:00,1.47376,1.47376,1.47357,1.47357,40000000.0
2005-07-07 00:32:00,1.47354,1.47377,1.47349,1.47354,44500000.0
2005-07-07 00:33:00,1.47386,1.4739,1.47363,1.47384,30400000.0
2005-07-07 00:34:00,1.47336,1.47377,1.47323,1.47362,31100000.0
2005-07-07 00:35:00,1.47404,1.47404,1.47384,1.47399,38600000.0
2005-07-07 00:36:00,1.47392,1.47392,1.47367,1.47367,25400000.0
2005-07-07 00:37:00,1.47372,1.47376,1.47357,1.47357,22200000.0
2005-07-07 00:38:00,1.47359,1.47369,1.47349,1.47354,38100000.0
2005-07-07 00:39:00,1.47355,1.47355,1.47318,1.47341,42000000.0
2005-07-07 00:40:00,1.47333,1.47354,1.47323,1.47354,20600000.0
2005-07-07 00:41:00,1.47361,1.47367,1.47337,1.47354,25400000.0
2005-07-07 00:42:00,1.47354,1.47366,1.47352,1.47362,30600000.0
2005-07-07 00:44:00,1.47369,1.47369,1.47356,1.47364,44000000.0
2005-07-07 00:45:00,1.47366,1.47367,1.47347,1.47354,47700000.0
2005-07-07 00:47:00,1.47362,1.47369,1.47349,1.47359,31600000.0
2005-07-07 00:48:00,1.47337,1.47365,1.47337,1.47352,30200000.0
2005-07-07 00:49:00,1.47355,1.47364,1.4733,1.4735,33800000.0
2005-07-07 00:50:00,1.47364,1.47382,1.47353,1.4736,33800000.0
2005-07-07 00:51:00,1.47351,1.47361,1.47339,1.47356,58800000.0
2005-07-07 00:52:00,1.47343,1.47362,1.47327,1.4734,30300000.0
2005-07-07 00:53:00,1.47307,1.47317,1.47299,1.47313,94200003.0
2005-07-07 00:54:00,1.47266,1.47318,1.47266,1.47318,36900001.0
2005-07-07 00:55:00,1.47334,1.47342,1.47302,1.47342,27800000.0
2005-07-07 00:56:00,1.47337,1.47362,1.47336,1.47338,49600000.0
2005-07-07 00:57:00,1.47347,1.47347,1.47316,1.47316,30400000.0
2005-07-07 00:58:00,1.47361,1.47361,1.4733,1.4733,46000000.0
2005-07-07 00:59:00,1.47361,1.47361,1.47316,1.47316,56500000.0
2005-07-07 01:00:00,1.47255,1.47339,1.47184,1.47319,41600000.0
2005-07-07 01:01:00,1.4731,1.47327,1.47289,1.47313,38800000.0
2005-07-07 01:02:00,1.4733,1.47339,1.4729,1.4729,55400000.0
2005-07-07 01:03:00,1.47334,1.4734,1.47295,1.47306,36300000.0
2005-07-07 01:04:00,1.47318,1.47318,1.47293,1.47293,41900000.0
2005-07-07 01:05:00,1.4729,1.47291,1.47253,1.47291,33600000.0
2005-07-07 01:06:00,1.47309,1.47309,1.47277,1.47298,49400000.0
2005-07-07 01:07:00,1.4728,1.4728,1.47137,1.47209,33600000.0
2005-07-07 01:08:00,1.47262,1.47262,1.47214,1.47214,28600000.0
2005-07-07 01:09:00,1.47212,1.47251,1.47104,1.47251,28700000.0
2005-07-07 01:10:00,1.4728,1.47303,1.4726,1.47291,34000000.0
2005-07-07 01:11:00,1.47275,1.47288,1.47275,1.47288,25200000.0
2005-07-07 01:12:00,1.47271,1.47284,1.47244,1.47266,35300000.0
2005-07-07 01:13:00,1.4729,1.47311,1.47262,1.47311,46000000.0
2005-07-07 01:14:00,1.47294,1.47303,1.47269,1.47286,53200000.0
2005-07-07 01:15:00,1.47307,1.47307,1.47272,1.47299,29800000.0
2005-07-07 01:16:00,1.47296,1.47313,1.47286,1.47313,51500000.0
2005-07-07 01:17:00,1.47312,1.47315,1.47299,1.47308,26000000.0
2005-07-07 01:18:00,1.47313,1.47354,1.47312,1.47345,36900000.0
2005-07-07 01:19:00,1.47356,1.47392,1.47351,1.47392,43700000.0
2005-07-07 01:20:00,1.47402,1.47422,1.47354,1.47422,31300000.0
2005-07-07 01:21:00,1.47406,1.4743,1.47406,1.47427,38000000.0
2005-07-07 01:22:00,1.47439,1.47444,1.47416,1.47434,38200000.0
2005-07-07 01:23:00,1.47419,1.47419,1.4739,1.4739,39800000.0
2005-07-07 01:24:00,1.47434,1.47438,1.47422,1.47438,37200000.0
2005-07-07 01:25:00,1.47431,1.47444,1.47404,1.47431,49700000.0
2005-07-07 01:26:00,1.47425,1.47425,1.47404,1.47419,28000000.0
2005-07-07 01:27:00,1.47419,1.47439,1.47412,1.47439,30500000.0
2005-07-07 01:28:00,1.47426,1.47436,1.47388,1.47423,36800000.0
2005-07-07 01:29:00,1.47437,1.47439,1.47423,1.47423,41800000.0
2005-07-07 01:30:00,1.47446,1.47449,1.47407,1.47441,56400000.0
2005-07-07 01:31:00,1.47434,1.47457,1.47426,1.47457,37400000.0
2005-07-07 01:32:00,1.47446,1.47446,1.47415,1.47431,33000000.0
2005-07-07 01:33:00,1.47453,1.47455,1.4743,1.47444,23400000.0
2005-07-07 01:34:00,1.47434,1.47443,1.47391,1.4741,38500000.0
2005-07-07 01:35:00,1.47398,1.47418,1.4738,1.4738,55700001.0
2005-07-07 01:36:00,1.474,1.47426,1.474,1.47421,51300000.0
2005-07-07 01:37:00,1.47428,1.47434,1.474,1.47423,33400000.0
2005-07-07 01:38:00,1.47415,1.47434,1.47402,1.47423,30200000.0
2005-07-07 01:39:00,1.47401,1.47412,1.47357,1.4741,60800001.0
2005-07-07 01:40:00,1.47426,1.47442,1.47426,1.47433,33000000.0
2005-07-07 01:41:00,1.47423,1.47448,1.47416,1.4743,48100000.0
2005-07-07 01:42:00,1.47439,1.47453,1.47421,1.47446,24600000.0
2005-07-07 01:43:00,1.47453,1.47462,1.47406,1.47447,27000000.0
2005-07-07 01:45:00,1.47452,1.47466,1.4744,1.47457,42400000.0
2005-07-07 01:46:00,1.47441,1.47468,1.47441,1.47463,35200000.0
2005-07-07 01:47:00,1.47466,1.47492,1.47461,1.47466,29200000.0
2005-07-07 01:48:00,1.47475,1.47479,1.4743,1.4743,28800000.0
2005-07-07 01:49:00,1.47469,1.47482,1.47419,1.47464,51200002.0
2005-07-07 01:50:00,1.47474,1.47497,1.47439,1.47497,26400000.0
2005-07-07 01:51:00,1.47486,1.47486,1.4746,1.47467,27000000.0
2005-07-07 01:52:00,1.47483,1.47502,1.47474,1.47474,30600000.0
2005-07-07 01:53:00,1.47478,1.47478,1.47434,1.47434,64200000.0
2005-07-07 01:54:00,1.47451,1.4746,1.47445,1.47445,39000000.0
2005-07-07 01:55:00,1.4745,1.47452,1.47429,1.47429,34400001.0
2005-07-07 01:56:00,1.47459,1.47482,1.47453,1.47453,27800000.0
2005-07-07 01:57:00,1.47456,1.47472,1.47451,1.47457,28000000.0
2005-07-07 01:58:00,1.47465,1.47475,1.47435,1.47442,42400000.0
2005-07-07 01:59:00,1.47472,1.47485,1.47471,1.47485,34000000.0
2005-07-07 02:00:00,1.47471,1.47477,1.47439,1.47439,41400000.0
2005-07-07 02:01:00,1.47416,1.47416,1.47388,1.47408,68800000.0
2005-07-07 02:02:00,1.47391,1.47441,1.4739,1.47432,106200000.0
2005-07-07 02:03:00,1.47449,1.47464,1.47443,1.47447,103000000.0
2005-07-07 02:04:00,1.4745,1.47456,1.4744,1.4744,56200000.0
2005-07-07 02:05:00,1.47437,1.47437,1.4743,1.47435,57000000.0
2005-07-07 02:06:00,1.47452,1.47463,1.47426,1.47462,97900000.0
2005-07-07 02:07:00,1.47462,1.47465,1.47424,1.47454,223000003.0
2005-07-07 02:08:00,1.47452,1.47469,1.47452,1.47456,41000000.0
2005-07-07 02:09:00,1.4745,1.47478,1.47438,1.47465,178700000.0
2005-07-07 02:10:00,1.47437,1.47473,1.47437,1.47437,103800001.0
2005-07-07 02:11:00,1.47445,1.47453,1.47433,1.47453,41300000.0
2005-07-07 02:12:00,1.47446,1.47455,1.47441,1.47454,33200000.0
2005-07-07 02:13:00,1.47437,1.47437,1.47423,1.47436,43500000.0
2005-07-07 02:14:00,1.47431,1.47443,1.47408,1.47443,128600000.0
2005-07-07 02:15:00,1.47434,1.47441,1.47416,1.47429,229200000.0
2005-07-07 02:16:00,1.47455,1.47464,1.47438,1.47456,47900000.0
2005-07-07 02:17:00,1.47434,1.47473,1.47411,1.47434,210800001.0
2005-07-07 02:18:00,1.47433,1.47447,1.47383,1.4744,30600000.0
2005-07-07 02:19:00,1.47457,1.47469,1.47436,1.47441,42600000.0
2005-07-07 02:20:00,1.47464,1.47483,1.47456,1.47474,62800000.0
2005-07-07 02:21:00,1.47455,1.47475,1.47449,1.47469,56200001.0
2005-07-07 02:22:00,1.47424,1.47436,1.47424,1.47436,30600000.0
2005-07-07 02:23:00,1.47469,1.47489,1.47459,1.47459,42200000.0
2005-07-07 02:24:00,1.47452,1.47477,1.47449,1.47477,28000000.0
2005-07-07 02:25:00,1.47474,1.47496,1.47465,1.47466,101900000.0
2005-07-07 02:26:00,1.4745,1.47485,1.4744,1.47483,79600000.0
2005-07-07 02:27:00,1.47458,1.47458,1.47422,1.47422,53200000.0
2005-07-07 02:28:00,1.47423,1.47423,1.47393,1.47393,57200000.0
2005-07-07 02:29:00,1.47419,1.47427,1.47393,1.47409,39400000.0
2005-07-07 02:30:00,1.47399,1.47399,1.47347,1.47365,38800000.0
2005-07-07 02:31:00,1.47349,1.47349,1.47311,1.4732,68600001.0
2005-07-07 02:32:00,1.4735,1.47386,1.4734,1.4736,39900000.0
2005-07-07 02:33:00,1.47328,1.47353,1.47323,1.47326,191300000.0
2005-07-07 02:34:00,1.47349,1.47349,1.47319,1.47349,54000000.0
2005-07-07 02:35:00,1.47357,1.47367,1.47322,1.47323,69900000.0
2005-07-07 02:36:00,1.47338,1.47338,1.47318,1.47331,43500000.0
2005-07-07 02:37:00,1.47306,1.47317,1.47302,1.47302,99600000.0
2005-07-07 02:38:00,1.4731,1.47313,1.473,1.47307,58300000.0
2005-07-07 02:39:00,1.47307,1.47307,1.47272,1.47277,53300000.0
2005-07-07 02:40:00,1.47282,1.47299,1.47279,1.47297,47200000.0
2005-07-07 02:41:00,1.47307,1.47331,1.47307,1.47312,33800000.0
2005-07-07 02:42:00,1.47325,1.47329,1.47324,1.47326,37400000.0
2005-07-07 02:43:00,1.47321,1.47343,1.4731,1.47343,24600000.0
2005-07-07 02:44:00,1.47359,1.47376,1.47352,1.47376,33200000.0
2005-07-07 02:45:00,1.47334,1.47358,1.47326,1.47335,29600000.0
2005-07-07 02:46:00,1.47333,1.4734,1.47318,1.47323,173300002.0
2005-07-07 02:47:00,1.47371,1.47391,1.47331,1.47364,200100000.0
2005-07-07 02:48:00,1.47337,1.47373,1.47337,1.47373,115300000.0
2005-07-07 02:49:00,1.47358,1.47388,1.47343,1.47348,59200000.0
2005-07-07 02:50:00,1.47375,1.47399,1.47354,1.47391,89600000.0
2005-07-07 02:51:00,1.47355,1.47357,1.47337,1.4735,81500000.0
2005-07-07 02:52:00,1.47378,1.47378,1.47357,1.47366,45500001.0
2005-07-07 02:53:00,1.47384,1.47396,1.47361,1.47367,20800000.0
2005-07-07 02:54:00,1.47316,1.47316,1.47036,1.47036,35600000.0
2005-07-07 02:55:00,1.47046,1.47258,1.47046,1.47258,37000000.0
2005-07-07 02:56:00,1.47259,1.47271,1.47257,1.4726,72000000.0
2005-07-07 02:57:00,1.47263,1.47279,1.47263,1.47279,38600000.0
2005-07-07 02:58:00,1.47294,1.47296,1.47277,1.47283,70600000.0
2005-07-07 02:59:00,1.47277,1.47286,1.47262,1.4727,53400000.0
2005-07-07 03:01:00,1.47273,1.47275,1.47265,1.4727,42200000.0
2005-07-07 03:02:00,1.47273,1.47273,1.4726,1.47268,46600001.0
2005-07-07 03:03:00,1.47249,1.4727,1.47249,1.4727,97900002.0
2005-07-07 03:04:00,1.47241,1.47296,1.47241,1.47257,49400000.0
2005-07-07 03:05:00,1.47285,1.47294,1.47282,1.47287,46800000.0
2005-07-07 03:06:00,1.47307,1.47347,1.47307,1.47347,51400000.0
2005-07-07 03:07:00,1.47349,1.47382,1.47339,1.47377,97900000.0
2005-07-07 03:08:00,1.47383,1.47396,1.47355,1.47355,92300002.0
2005-07-07 03:09:00,1.47371,1.47392,1.47344,1.47392,26200000.0
2005-07-07 03:10:00,1.47354,1.47393,1.47354,1.47388,28200000.0
2005-07-07 03:11:00,1.47344,1.47356,1.47344,1.47351,52700001.0
2005-07-07 03:12:00,1.47374,1.47398,1.47349,1.47375,34600000.0
2005-07-07 03:13:00,1.4735,1.47388,1.47346,1.47386,47800000.0
2005-07-07 03:14:00,1.47387,1.47424,1.4737,1.47424,44400000.0
2005-07-07 03:15:00,1.47399,1.47442,1.47399,1.4742,32300000.0
2005-07-07 03:16:00,1.47407,1.47407,1.47377,1.47396,25200000.0
2005-07-07 03:17:00,1.47396,1.47403,1.47355,1.47403,34600000.0
2005-07-07 03:18:00,1.47388,1.47394,1.47354,1.47394,28400000.0
2005-07-07 03:19:00,1.47387,1.474,1.47368,1.474,35200000.0
2005-07-07 03:20:00,1.47351,1.47403,1.47351,1.47403,59000000.0
2005-07-07 03:21:00,1.47367,1.47367,1.47362,1.47364,44800000.0
2005-07-07 03:22:00,1.47378,1.47378,1.47336,1.47336,58400000.0
2005-07-07 03:23:00,1.47329,1.47337,1.47324,1.47329,68300000.0
2005-07-07 03:24:00,1.47321,1.47321,1.47292,1.47292,62200000.0
2005-07-07 03:25:00,1.47326,1.47388,1.47301,1.47373,35800000.0
2005-07-07 03:26:00,1.47369,1.47379,1.47364,1.47374,127500000.0
2005-07-07 03:27:00,1.47375,1.47378,1.47358,1.47368,89200000.0
2005-07-07 03:28:00,1.47364,1.47368,1.47358,1.47364,35400000.0
2005-07-07 03:29:00,1.47377,1.47382,1.47374,1.47379,51400000.0
2005-07-07 03:30:00,1.47389,1.47409,1.47389,1.47409,74200000.0
2005-07-07 03:31:00,1.47385,1.47406,1.47364,1.47406,28000000.0
2005-07-07 03:32:00,1.47392,1.47406,1.47362,1.47362,32600000.0
2005-07-07 03:33:00,1.47342,1.47358,1.47342,1.47356,25200000.0
2005-07-07 03:34:00,1.4738,1.4742,1.47358,1.47372,39400000.0
2005-07-07 03:35:00,1.47375,1.47377,1.47337,1.47337,66000000.0
2005-07-07 03:36:00,1.47348,1.47378,1.47333,1.47371,33600000.0
2005-07-07 03:37:00,1.47364,1.47374,1.47338,1.47372,45000000.0
2005-07-07 03:38:00,1.47374,1.47381,1.47352,1.47367,32400000.0
2005-07-07 03:39:00,1.4733,1.47334,1.47322,1.47325,74500000.0
2005-07-07 03:40:00,1.47331,1.47381,1.47318,1.47381,112100000.0
2005-07-07 03:41:00,1.47385,1.47397,1.47357,1.47357,88500000.0
2005-07-07 03:42:00,1.4739,1.474,1.4738,1.4739,30600000.0
2005-07-07 03:43:00,1.47381,1.47403,1.47381,1.47403,30600000.0
2005-07-07 03:44:00,1.47388,1.47408,1.47381,1.47402,41400000.0
2005-07-07 03:45:00,1.47403,1.47435,1.47393,1.47435,49700000.0
2005-07-07 03:46:00,1.47389,1.47389,1.47366,1.47367,43600000.0
2005-07-07 03:47:00,1.47388,1.47388,1.47355,1.47355,31800000.0
2005-07-07 03:48:00,1.4738,1.4739,1.4736,1.47375,36600000.0
2005-07-07 03:49:00,1.47385,1.47385,1.47335,1.47342,41100000.0
2005-07-07 03:50:00,1.47372,1.47399,1.4736,1.4736,113000000.0
2005-07-07 03:51:00,1.47375,1.47375,1.47355,1.47355,36400000.0
2005-07-07 03:52:00,1.4734,1.4734,1.47285,1.47312,91400000.0
2005-07-07 03:53:00,1.47307,1.47307,1.47277,1.47298,72400000.0
2005-07-07 03:54:00,1.47297,1.47351,1.47297,1.47314,25600000.0
2005-07-07 03:55:00,1.4735,1.47351,1.47329,1.47345,37800000.0
2005-07-07 03:56:00,1.47329,1.47342,1.47327,1.47327,23400000.0
2005-07-07 03:57:00,1.47279,1.47298,1.47279,1.47293,164000000.0
2005-07-07 03:58:00,1.4729,1.47368,1.4729,1.47292,234200001.0
2005-07-07 03:59:00,1.47325,1.47354,1.47322,1.47331,125400000.0
2005-07-07 04:00:00,1.47329,1.47361,1.47329,1.47348,62000000.0
2005-07-07 04:01:00,1.47345,1.4737,1.47333,1.47368,151400000.0
2005-07-07 04:02:00,1.47392,1.47432,1.47367,1.47367,137500000.0
2005-07-07 04:03:00,1.47376,1.47391,1.47365,1.47391,90200000.0
2005-07-07 04:04:00,1.47378,1.47384,1.47371,1.47378,191400000.0
2005-07-07 04:05:00,1.4737,1.47458,1.47364,1.47418,188900000.0
2005-07-07 04:06:00,1.47369,1.47429,1.47369,1.47379,109600001.0
2005-07-07 04:07:00,1.47377,1.47377,1.47334,1.47335,147700000.0
2005-07-07 04:08:00,1.47358,1.47358,1.47339,1.47339,10600000.0
2005-07-07 04:09:00,1.47357,1.47368,1.47337,1.4736,35200000.0
2005-07-07 04:10:00,1.4734,1.4734,1.47304,1.47314,118900000.0
2005-07-07 04:11:00,1.47329,1.47358,1.47316,1.47324,53700000.0
2005-07-07 04:12:00,1.47303,1.47312,1.47303,1.47304,77200000.0
2005-07-07 04:13:00,1.47302,1.47319,1.47299,1.47301,60200000.0
2005-07-07 04:14:00,1.4729,1.47298,1.47275,1.47298,94900001.0
2005-07-07 04:15:00,1.47302,1.47325,1.47299,1.47319,64600000.0
2005-07-07 04:16:00,1.47307,1.47319,1.47251,1.47258,78600000.0
2005-07-07 04:17:00,1.47262,1.47263,1.4725,1.47255,42000000.0
2005-07-07 04:18:00,1.47256,1.47275,1.47238,1.47269,123300001.0
2005-07-07 04:19:00,1.47238,1.47245,1.47235,1.47243,53800000.0
2005-07-07 04:20:00,1.47257,1.47286,1.47255,1.47265,193800000.0
2005-07-07 04:21:00,1.4732,1.4733,1.4731,1.4732,46800000.0
2005-07-07 04:22:00,1.47294,1.47331,1.47289,1.47331,46800000.0
2005-07-07 04:23:00,1.47289,1.47294,1.47289,1.47289,41000000.0
2005-07-07 04:24:00,1.47269,1.47298,1.47269,1.47294,147500000.0
2005-07-07 04:25:00,1.47307,1.47355,1.47298,1.47309,175600000.0
2005-07-07 04:26:00,1.47301,1.47301,1.47281,1.47286,129200000.0
2005-07-07 04:27:00,1.47295,1.47327,1.47292,1.47313,56400000.0
2005-07-07 04:28:00,1.47311,1.47332,1.47309,1.47313,57600000.0
2005-07-07 04:29:00,1.47305,1.47358,1.47304,1.47358,81200000.0
2005-07-07 04:30:00,1.4733,1.47366,1.47321,1.47355,85100000.0
2005-07-07 04:31:00,1.47353,1.47366,1.47326,1.47351,37500000.0
2005-07-07 04:32:00,1.47363,1.47374,1.47338,1.47374,29200000.0
2005-07-07 04:33:00,1.47384,1.47384,1.47357,1.47357,66000000.0
2005-07-07 04:34:00,1.47354,1.47361,1.47344,1.47344,32800000.0
2005-07-07 04:37:00,1.47342,1.47359,1.47313,1.47342,136400001.0
2005-07-07 04:39:00,1.47309,1.47328,1.473,1.473,58800000.0
2005-07-07 04:40:00,1.47301,1.47324,1.47301,1.47319,30400000.0
2005-07-07 04:41:00,1.47285,1.47285,1.47251,1.47262,54200000.0
2005-07-07 04:42:00,1.47241,1.47241,1.47209,1.47224,52000000.0
2005-07-07 04:43:00,1.47215,1.47215,1.47199,1.47202,60800000.0
2005-07-07 04:44:00,1.47164,1.47208,1.47164,1.47201,40600000.0
2005-07-07 04:45:00,1.472,1.47219,1.47165,1.47198,44000001.0
2005-07-07 04:46:00,1.47186,1.47219,1.47186,1.47214,53800000.0
2005-07-07 04:47:00,1.47189,1.4723,1.47157,1.4723,86300000.0
2005-07-07 04:48:00,1.47208,1.47219,1.472,1.4721,52200000.0
2005-07-07 04:49:00,1.47212,1.47243,1.472,1.47201,89000000.0
2005-07-07 04:50:00,1.47229,1.4724,1.47219,1.47223,43200000.0
2005-07-07 04:51:00,1.47197,1.47197,1.47187,1.47197,38800000.0
2005-07-07 04:52:00,1.47191,1.47244,1.47191,1.47209,30400000.0
2005-07-07 04:53:00,1.47199,1.47214,1.47172,1.47182,42900000.0
2005-07-07 04:54:00,1.47147,1.47164,1.47133,1.47133,39600000.0
2005-07-07 04:55:00,1.47149,1.47153,1.47116,1.47152,29800000.0
2005-07-07 04:56:00,1.47129,1.47159,1.47129,1.47159,39400000.0
2005-07-07 04:57:00,1.47144,1.47198,1.47144,1.47156,30000000.0
2005-07-07 04:58:00,1.47155,1.47192,1.47155,1.47171,44800000.0
2005-07-07 04:59:00,1.47139,1.47154,1.47131,1.47139,111500000.0
2005-07-07 05:00:00,1.47195,1.47205,1.4719,1.47202,36200000.0
2005-07-07 05:01:00,1.47187,1.47227,1.47187,1.47227,47600000.0
2005-07-07 05:02:00,1.47231,1.4725,1.47218,1.4725,19200000.0
2005-07-07 05:03:00,1.47241,1.47288,1.4724,1.4726,147100000.0
2005-07-07 05:04:00,1.47256,1.47261,1.47239,1.47261,215900000.0
2005-07-07 05:05:00,1.47263,1.47274,1.47252,1.47252,189700000.0
2005-07-07 05:06:00,1.47261,1.47294,1.47259,1.47294,161200000.0
2005-07-07 05:07:00,1.47294,1.47328,1.47277,1.47301,256400000.0
2005-07-07 05:08:00,1.473,1.473,1.47273,1.47278,252100000.0
2005-07-07 05:09:00,1.47254,1.4729,1.47248,1.47248,184000000.0
2005-07-07 05:10:00,1.47252,1.47271,1.4725,1.4727,179800000.0
2005-07-07 05:11:00,1.47266,1.47283,1.47256,1.47259,144800001.0
2005-07-07 05:12:00,1.47271,1.47276,1.47266,1.47266,124300000.0
2005-07-07 05:14:00,1.47274,1.47288,1.4727,1.47279,250300001.0
2005-07-07 05:15:00,1.47295,1.47312,1.47286,1.47298,29600000.0
2005-07-07 05:16:00,1.47288,1.47306,1.47283,1.47298,227600000.0
2005-07-07 05:17:00,1.47307,1.47325,1.47284,1.47325,143500000.0
2005-07-07 05:18:00,1.47322,1.47322,1.47289,1.47303,271600001.0
2005-07-07 05:19:00,1.47283,1.47329,1.47279,1.47291,379800002.0
2005-07-07 05:20:00,1.47295,1.4731,1.4729,1.473,267200001.0
2005-07-07 05:21:00,1.47292,1.47328,1.4729,1.473,292600000.0
2005-07-07 05:22:00,1.47305,1.47327,1.47305,1.47326,276600000.0
2005-07-07 05:23:00,1.47328,1.47344,1.47325,1.47344,128900000.0
2005-07-07 05:24:00,1.47345,1.47348,1.4734,1.47343,187700001.0
2005-07-07 05:25:00,1.47364,1.47398,1.47353,1.47357,224800000.0
2005-07-07 05:26:00,1.4736,1.47369,1.4735,1.4735,120500000.0
2005-07-07 05:27:00,1.47355,1.47374,1.47324,1.47334,186400000.0
2005-07-07 05:28:00,1.4732,1.47321,1.47289,1.47306,228500000.0
2005-07-07 05:29:00,1.47295,1.47299,1.47271,1.47278,271300000.0
2005-07-07 05:30:00,1.47257,1.47276,1.47226,1.47226,170100000.0
2005-07-07 05:31:00,1.47228,1.47268,1.47228,1.47258,70800000.0
2005-07-07 05:32:00,1.47279,1.47292,1.47274,1.47284,176500000.0
2005-07-07 05:33:00,1.47284,1.47284,1.47249,1.47249,192300000.0
2005-07-07 05:34:00,1.4724,1.4728,1.4724,1.47267,249200000.0
2005-07-07 05:35:00,1.47292,1.47303,1.47288,1.47293,23600000.0
2005-07-07 05:36:00,1.47269,1.47289,1.47268,1.47282,182400000.0
2005-07-07 05:37:00,1.47274,1.47274,1.47236,1.47249,187000000.0
2005-07-07 05:38:00,1.47253,1.47284,1.47253,1.47284,140900000.0
2005-07-07 05:39:00,1.47293,1.47312,1.47286,1.47302,140200000.0
2005-07-07 05:40:00,1.47285,1.47316,1.47278,1.47296,208300000.0
2005-07-07 05:41:00,1.47298,1.4732,1.47289,1.47294,104200000.0
2005-07-07 05:42:00,1.47313,1.47315,1.47288,1.47311,194400000.0
2005-07-07 05:43:00,1.47308,1.47315,1.47295,1.4731,103400000.0
2005-07-07 05:44:00,1.47314,1.47324,1.47301,1.47307,109200000.0
2005-07-07 05:45:00,1.47313,1.47324,1.47286,1.47286,181200004.0
2005-07-07 05:46:00,1.47287,1.47302,1.47282,1.47292,175400000.0
2005-07-07 05:47:00,1.47293,1.47303,1.47282,1.47303,219900000.0
2005-07-07 05:48:00,1.47299,1.47369,1.47299,1.47338,237300001.0
2005-07-07 05:49:00,1.47321,1.47332,1.47286,1.47311,194100000.0
2005-07-07 05:50:00,1.47316,1.47365,1.47315,1.47333,273600000.0
2005-07-07 05:51:00,1.47326,1.47335,1.47304,1.47304,138400000.0
2005-07-07 05:52:00,1.47302,1.47343,1.47296,1.4732,179300000.0
2005-07-07 05:53:00,1.4732,1.47332,1.47303,1.47303,140100001.0
2005-07-07 05:54:00,1.47301,1.47338,1.47287,1.47338,228300000.0
2005-07-07 05:55:00,1.47304,1.47307,1.47284,1.47303,201200000.0
2005-07-07 05:56:00,1.47299,1.47328,1.4729,1.47292,130100000.0
2005-07-07 05:57:00,1.47292,1.47304,1.47292,1.47302,178300001.0
2005-07-07 05:58:00,1.47311,1.47319,1.47299,1.47299,150500001.0
2005-07-07 05:59:00,1.47316,1.47321,1.47306,1.47307,96000000.0
2005-07-07 06:00:00,1.47306,1.47306,1.4728,1.47302,283500001.0
2005-07-07 06:01:00,1.47321,1.4734,1.47316,1.4732,153400002.0
2005-07-07 06:02:00,1.47331,1.47358,1.47328,1.47334,266300001.0
2005-07-07 06:03:00,1.47345,1.47362,1.47343,1.47353,40600000.0
2005-07-07 06:04:00,1.47335,1.47337,1.47327,1.47335,153100000.0
2005-07-07 06:05:00,1.47323,1.47342,1.47321,1.47323,415000000.0
2005-07-07 06:06:00,1.47324,1.47335,1.47321,1.47324,106600000.0
2005-07-07 06:07:00,1.47331,1.47346,1.47316,1.47344,368300002.0
2005-07-07 06:08:00,1.47327,1.47344,1.4732,1.47335,559400001.0
2005-07-07 06:09:00,1.47329,1.47372,1.47323,1.47338,394200002.0
2005-07-07 06:10:00,1.47362,1.47362,1.47341,1.47351,327700000.0
2005-07-07 06:11:00,1.47337,1.47341,1.47322,1.47328,443900001.0
2005-07-07 06:12:00,1.47337,1.47362,1.47332,1.47357,283000000.0
2005-07-07 06:13:00,1.47356,1.47396,1.47349,1.47379,384900001.0
2005-07-07 06:14:00,1.47397,1.47397,1.47363,1.47374,370600000.0
2005-07-07 06:15:00,1.47384,1.47386,1.4737,1.47386,196800001.0
2005-07-07 06:16:00,1.47385,1.4739,1.47369,1.47376,216500000.0
2005-07-07 06:17:00,1.47364,1.47379,1.47364,1.47364,149400000.0
2005-07-07 06:18:00,1.47364,1.4738,1.4736,1.47365,269900002.0
2005-07-07 06:19:00,1.47364,1.47384,1.47364,1.47373,149800000.0
2005-07-07 06:20:00,1.47374,1.47389,1.47364,1.47367,286100001.0
2005-07-07 06:21:00,1.47384,1.47402,1.47378,1.47399,263000000.0
2005-07-07 06:22:00,1.4741,1.47436,1.47396,1.47406,242400000.0
2005-07-07 06:23:00,1.4739,1.47408,1.47388,1.47401,273300000.0
2005-07-07 06:24:00,1.474,1.47415,1.47392,1.47402,327400000.0
2005-07-07 06:25:00,1.47403,1.47416,1.474,1.47414,245800000.0
2005-07-07 06:26:00,1.4741,1.47417,1.47398,1.47417,347700001.0
2005-07-07 06:27:00,1.47417,1.47436,1.47414,1.47436,365200001.0
2005-07-07 06:28:00,1.47436,1.47442,1.47416,1.47419,339000000.0
2005-07-07 06:29:00,1.4742,1.47434,1.47415,1.4742,106400000.0
2005-07-07 06:31:00,1.47431,1.47438,1.47418,1.4743,177100001.0
2005-07-07 06:32:00,1.4744,1.47444,1.4743,1.47432,210900002.0
2005-07-07 06:33:00,1.47431,1.47448,1.47428,1.47431,276300000.0
2005-07-07 06:34:00,1.47431,1.47438,1.47419,1.47438,248200001.0
2005-07-07 06:35:00,1.47421,1.4744,1.47413,1.47413,146300000.0
2005-07-07 06:36:00,1.47413,1.47433,1.47413,1.4742,112300001.0
2005-07-07 06:37:00,1.4742,1.47427,1.47412,1.47414,238200001.0
2005-07-07 06:38:00,1.47411,1.4744,1.47405,1.4741,159300001.0
2005-07-07 06:39:00,1.4743,1.4743,1.47418,1.47422,30000000.0
2005-07-07 06:40:00,1.47419,1.47433,1.47411,1.47425,140000001.0
2005-07-07 06:41:00,1.47412,1.4742,1.47405,1.47418,172000000.0
2005-07-07 06:42:00,1.47417,1.47417,1.4739,1.47407,279400002.0
2005-07-07 06:43:00,1.47415,1.47422,1.4741,1.47418,155300001.0
2005-07-07 06:44:00,1.47422,1.47432,1.47415,1.47422,337500001.0
2005-07-07 06:45:00,1.4743,1.47431,1.47397,1.47431,223000000.0
2005-07-07 06:46:00,1.47428,1.47435,1.47421,1.47428,237900001.0
2005-07-07 06:47:00,1.47431,1.47446,1.47428,1.47433,242600002.0
2005-07-07 06:48:00,1.47417,1.47444,1.47414,1.47437,37600000.0
2005-07-07 06:49:00,1.47433,1.47455,1.47422,1.47427,255000000.0
2005-07-07 06:50:00,1.47409,1.47414,1.47394,1.47399,49200000.0
2005-07-07 06:51:00,1.47426,1.47426,1.47398,1.47426,32200000.0
2005-07-07 06:52:00,1.47405,1.47429,1.47405,1.47416,235800000.0
2005-07-07 06:53:00,1.47418,1.47445,1.47418,1.47425,251900000.0
2005-07-07 06:54:00,1.47425,1.47448,1.47416,1.47423,443800001.0
2005-07-07 06:55:00,1.47425,1.47443,1.47421,1.47426,321900000.0
2005-07-07 06:56:00,1.47441,1.47444,1.47435,1.4744,35200000.0
2005-07-07 06:57:00,1.47443,1.47443,1.47431,1.47431,52100000.0
2005-07-07 06:58:00,1.47423,1.47429,1.47406,1.47416,227300000.0
2005-07-07 06:59:00,1.47406,1.47426,1.47396,1.47399,267200000.0
2005-07-07 07:00:00,1.47391,1.47403,1.47375,1.47375,141500000.0
2005-07-07 07:01:00,1.47357,1.47377,1.47354,1.47377,291900000.0
2005-07-07 07:02:00,1.47388,1.47406,1.47374,1.47387,349100000.0
2005-07-07 07:03:00,1.47394,1.47401,1.47386,1.47394,144000000.0
2005-07-07 07:04:00,1.47385,1.47409,1.47383,1.47394,325500000.0
2005-07-07 07:05:00,1.47408,1.47413,1.47399,1.47406,116600000.0
2005-07-07 07:06:00,1.4741,1.47423,1.47401,1.47419,163300000.0
2005-07-07 07:07:00,1.47417,1.47417,1.47395,1.47417,201700001.0
2005-07-07 07:08:00,1.47405,1.4741,1.47384,1.47393,253500002.0
2005-07-07 07:09:00,1.47393,1.47408,1.47383,1.47383,214400001.0
2005-07-07 07:10:00,1.47393,1.47396,1.47376,1.47379,456900002.0
2005-07-07 07:11:00,1.4738,1.47383,1.4737,1.47373,391400000.0
2005-07-07 07:13:00,1.47381,1.47381,1.47356,1.47371,302700000.0
2005-07-07 07:14:00,1.47368,1.47368,1.47348,1.47364,490600001.0
2005-07-07 07:15:00,1.47377,1.47378,1.47351,1.47378,252000000.0
2005-07-07 07:16:00,1.47361,1.47376,1.47358,1.47376,204600000.0
2005-07-07 07:17:00,1.47377,1.47396,1.47368,1.47368,250200002.0
2005-07-07 07:18:00,1.47368,1.47396,1.47361,1.47394,448100000.0
2005-07-07 07:19:00,1.47406,1.47421,1.47391,1.47414,295800000.0
2005-07-07 07:20:00,1.47414,1.47433,1.47401,1.47409,420700001.0
2005-07-07 07:21:00,1.47395,1.47408,1.47388,1.4739,257700001.0
2005-07-07 07:22:00,1.47387,1.47402,1.4738,1.47387,367500000.0
2005-07-07 07:23:00,1.47389,1.47407,1.47375,1.47396,433400000.0
2005-07-07 07:24:00,1.47379,1.47396,1.47376,1.47384,297800000.0
2005-07-07 07:25:00,1.4739,1.47402,1.47379,1.47402,359700000.0
2005-07-07 07:26:00,1.47403,1.47418,1.47393,1.47406,288700000.0
2005-07-07 07:27:00,1.47407,1.47424,1.47395,1.47413,150000000.0
2005-07-07 07:28:00,1.47401,1.47403,1.47391,1.47396,220200000.0
2005-07-07 07:30:00,1.47381,1.47396,1.47376,1.47388,536600002.0
2005-07-07 07:31:00,1.47369,1.47389,1.47365,1.47388,269700001.0
2005-07-07 07:33:00,1.47389,1.47415,1.47388,1.47408,408100000.0
2005-07-07 07:34:00,1.47416,1.47417,1.47397,1.47401,269800001.0
2005-07-07 07:35:00,1.47402,1.47421,1.47402,1.47413,216400000.0
2005-07-07 07:37:00,1.47421,1.47421,1.47396,1.47404,197200001.0
2005-07-07 07:38:00,1.47395,1.47413,1.47395,1.47408,33200000.0
2005-07-07 07:39:00,1.47393,1.47405,1.47378,1.47405,383000001.0
2005-07-07 07:40:00,1.47391,1.47403,1.47378,1.47386,349800000.0
2005-07-07 07:41:00,1.47384,1.47411,1.47378,1.47403,656700001.0
2005-07-07 07:42:00,1.47399,1.47408,1.47372,1.47373,336200001.0
2005-07-07 07:43:00,1.4736,1.47391,1.47347,1.47391,211000000.0
2005-07-07 07:44:00,1.47405,1.47417,1.47391,1.47406,367600000.0
2005-07-07 07:45:00,1.47394,1.47411,1.47388,1.47396,359600001.0
2005-07-07 07:46:00,1.47396,1.47407,1.4738,1.47393,422300000.0
2005-07-07 07:47:00,1.47394,1.47414,1.47376,1.47383,726200003.0
2005-07-07 07:48:00,1.47381,1.47401,1.47376,1.47381,699300001.0
2005-07-07 07:49:00,1.47393,1.47408,1.47378,1.47398,676000001.0
2005-07-07 07:50:00,1.47396,1.47416,1.47388,1.47401,609500002.0
2005-07-07 07:51:00,1.47419,1.47425,1.47397,1.47421,583600001.0
2005-07-07 07:52:00,1.4742,1.47428,1.47408,1.47418,453200002.0
2005-07-07 07:53:00,1.47415,1.47437,1.474,1.47422,646200002.0
2005-07-07 07:54:00,1.47418,1.47446,1.47418,1.47437,382900001.0
2005-07-07 07:55:00,1.47435,1.47453,1.4743,1.47437,369300002.0
2005-07-07 07:56:00,1.47435,1.47456,1.47407,1.47431,735400003.0
2005-07-07 07:57:00,1.47422,1.47452,1.4742,1.47443,656600002.0
2005-07-07 07:58:00,1.47454,1.47464,1.47441,1.47446,737400003.0
2005-07-07 07:59:00,1.4745,1.47455,1.47429,1.4743,451700000.0
2005-07-07 08:00:00,1.47429,1.47432,1.47408,1.47419,388200000.0
2005-07-07 08:01:00,1.47415,1.47451,1.47402,1.47407,463400002.0
2005-07-07 08:02:00,1.47395,1.47399,1.4737,1.47384,219800000.0
2005-07-07 08:03:00,1.47395,1.47417,1.47388,1.47392,440600001.0
2005-07-07 08:04:00,1.47412,1.47442,1.47407,1.47442,409200001.0
2005-07-07 08:05:00,1.4745,1.4745,1.47423,1.47427,297600000.0
2005-07-07 08:06:00,1.47449,1.47449,1.47412,1.47437,673400001.0
2005-07-07 08:07:00,1.47423,1.4744,1.47414,1.47434,467500000.0
2005-07-07 08:08:00,1.47431,1.47436,1.47397,1.47397,414900001.0
2005-07-07 08:09:00,1.47398,1.47428,1.47395,1.47404,560900001.0
2005-07-07 08:10:00,1.47395,1.47415,1.47375,1.474,615300004.0
2005-07-07 08:11:00,1.47384,1.47396,1.47359,1.47376,258500001.0
2005-07-07 08:12:00,1.47366,1.474,1.47366,1.474,414300001.0
2005-07-07 08:13:00,1.47405,1.47415,1.47387,1.47398,227700000.0
2005-07-07 08:14:00,1.4739,1.47404,1.4739,1.47391,121500000.0
2005-07-07 08:15:00,1.47358,1.4737,1.47334,1.47335,291800000.0
2005-07-07 08:16:00,1.47338,1.47368,1.47334,1.47357,270900000.0
2005-07-07 08:17:00,1.47356,1.47356,1.47304,1.47316,304200001.0
2005-07-07 08:18:00,1.47341,1.47366,1.47324,1.47359,178700000.0
2005-07-07 08:19:00,1.47355,1.4737,1.47349,1.47368,290700000.0
2005-07-07 08:20:00,1.47345,1.47351,1.47311,1.47311,281400000.0
2005-07-07 08:21:00,1.4731,1.4734,1.47308,1.47334,454200000.0
2005-07-07 08:22:00,1.47337,1.4734,1.4732,1.47328,277000000.0
2005-07-07 08:23:00,1.47316,1.47336,1.47316,1.47326,222000000.0
2005-07-07 08:24:00,1.47333,1.47368,1.47324,1.47333,451100000.0
2005-07-07 08:25:00,1.47326,1.47326,1.47299,1.47311,603800001.0
2005-07-07 08:26:00,1.47306,1.47327,1.47302,1.47311,343900000.0
2005-07-07 08:27:00,1.47309,1.47328,1.47306,1.47321,353600000.0
2005-07-07 08:28:00,1.47325,1.47353,1.47325,1.4734,522900000.0
2005-07-07 08:29:00,1.47331,1.4735,1.47316,1.47329,425000001.0
2005-07-07 08:30:00,1.47328,1.47366,1.47328,1.47366,426500000.0
2005-07-07 08:31:00,1.47377,1.47391,1.47359,1.47377,275200002.0
2005-07-07 08:32:00,1.47367,1.47378,1.47348,1.47365,320600001.0
2005-07-07 08:33:00,1.47369,1.4739,1.47369,1.47388,220700001.0
2005-07-07 08:34:00,1.47395,1.47432,1.4737,1.47416,698200000.0
2005-07-07 08:35:00,1.47423,1.47467,1.47423,1.47461,481400000.0
2005-07-07 08:36:00,1.47476,1.4752,1.47471,1.47513,380200001.0
2005-07-07 08:37:00,1.47502,1.4753,1.47496,1.4751,352200002.0
2005-07-07 08:38:00,1.47514,1.47514,1.4745,1.4745,320400000.0
2005-07-07 08:39:00,1.47465,1.47532,1.47465,1.47532,570800003.0
2005-07-07 08:40:00,1.47507,1.47543,1.47502,1.47517,343200000.0
2005-07-07 08:41:00,1.47547,1.47564,1.47518,1.47537,416200000.0
2005-07-07 08:42:00,1.47518,1.4754,1.47498,1.47498,495200003.0
2005-07-07 08:43:00,1.47515,1.47577,1.47515,1.47548,319200001.0
2005-07-07 08:44:00,1.47538,1.4758,1.47502,1.47502,489200001.0
2005-07-07 08:45:00,1.47501,1.47558,1.47489,1.47519,703000003.0
2005-07-07 08:46:00,1.47509,1.47515,1.4746,1.47493,712600000.0
2005-07-07 08:47:00,1.47496,1.47505,1.47481,1.47483,546900002.0
2005-07-07 08:48:00,1.47472,1.47485,1.47437,1.47452,372800002.0
2005-07-07 08:49:00,1.47459,1.47469,1.47441,1.47447,464600001.0
2005-07-07 08:50:00,1.47456,1.47475,1.47438,1.47444,536300001.0
2005-07-07 08:51:00,1.47424,1.47443,1.47385,1.47399,591500003.0
2005-07-07 08:52:00,1.47416,1.47433,1.47385,1.47401,577600000.0
2005-07-07 08:53:00,1.47428,1.47428,1.4738,1.47392,490300000.0
2005-07-07 08:54:00,1.47398,1.47433,1.47398,1.47426,670500000.0
2005-07-07 08:55:00,1.4746,1.47461,1.47429,1.4744,610100001.0
2005-07-07 08:56:00,1.47438,1.47449,1.47407,1.47414,563300001.0
2005-07-07 08:57:00,1.47404,1.47425,1.47386,1.47404,535100001.0
2005-07-07 08:58:00,1.47411,1.4744,1.47405,1.47422,527800003.0
2005-07-07 08:59:00,1.4744,1.47449,1.47415,1.47415,307500000.0
2005-07-07 09:00:00,1.47418,1.47461,1.47418,1.47461,450000000.0
2005-07-07 09:01:00,1.47453,1.47466,1.47425,1.47427,386900000.0
2005-07-07 09:02:00,1.47385,1.47414,1.47371,1.47395,664300001.0
2005-07-07 09:03:00,1.47404,1.47426,1.47403,1.47408,525900002.0
2005-07-07 09:04:00,1.47412,1.47412,1.47367,1.47405,608600000.0
2005-07-07 09:05:00,1.47393,1.47415,1.4739,1.47404,568700000.0
2005-07-07 09:06:00,1.47371,1.47414,1.47365,1.47393,560500001.0
2005-07-07 09:07:00,1.47371,1.47399,1.47361,1.47399,300500000.0
2005-07-07 09:08:00,1.47406,1.47412,1.47393,1.47393,257800001.0
2005-07-07 09:09:00,1.47404,1.47435,1.47389,1.47435,296900000.0
2005-07-07 09:10:00,1.47439,1.47466,1.4743,1.47452,360300000.0
2005-07-07 09:11:00,1.47462,1.47512,1.47462,1.47494,582200002.0
2005-07-07 09:12:00,1.47492,1.47527,1.47492,1.47523,499500001.0
2005-07-07 09:13:00,1.47506,1.47539,1.475,1.47506,507000001.0
2005-07-07 09:14:00,1.47485,1.47516,1.47482,1.47504,309500001.0
2005-07-07 09:15:00,1.47518,1.47518,1.47477,1.47507,428600000.0
2005-07-07 09:16:00,1.47495,1.47512,1.47479,1.475,536500001.0
2005-07-07 09:17:00,1.47497,1.47523,1.47487,1.47516,590400001.0
2005-07-07 09:18:00,1.47519,1.47543,1.47519,1.4753,147500000.0
2005-07-07 09:19:00,1.47514,1.47524,1.4748,1.47495,532600001.0
2005-07-07 09:20:00,1.47485,1.47515,1.47485,1.47496,232300000.0
2005-07-07 09:21:00,1.47505,1.47518,1.47496,1.47518,301600000.0
2005-07-07 09:22:00,1.47512,1.47513,1.47486,1.47502,304000001.0
2005-07-07 09:23:00,1.47506,1.47506,1.47483,1.47488,329600000.0
2005-07-07 09:24:00,1.4749,1.47519,1.47477,1.47496,300300001.0
2005-07-07 09:25:00,1.47474,1.47519,1.47474,1.47519,373100000.0
2005-07-07 09:26:00,1.47524,1.47532,1.47501,1.47502,588200002.0
2005-07-07 09:27:00,1.47498,1.47515,1.47491,1.47508,382000002.0
2005-07-07 09:28:00,1.47511,1.4752,1.47486,1.47507,513500002.0
2005-07-07 09:29:00,1.47498,1.47518,1.47494,1.47506,463600000.0
2005-07-07 09:30:00,1.47484,1.47512,1.47473,1.47483,695800000.0
2005-07-07 09:31:00,1.47445,1.47475,1.47445,1.47475,340500000.0
2005-07-07 09:32:00,1.47492,1.47492,1.47463,1.47469,405300000.0
2005-07-07 09:33:00,1.47465,1.47488,1.47462,1.47462,298200000.0
2005-07-07 09:34:00,1.47456,1.47458,1.47432,1.47448,426600000.0
2005-07-07 09:35:00,1.4745,1.47485,1.47446,1.47477,226200000.0
2005-07-07 09:36:00,1.4748,1.47481,1.47449,1.47456,389400002.0
2005-07-07 09:37:00,1.4746,1.4746,1.47423,1.47434,448300000.0
2005-07-07 09:38:00,1.47421,1.47447,1.47415,1.47428,407000003.0
2005-07-07 09:39:00,1.47441,1.47467,1.47432,1.47432,399400000.0
2005-07-07 09:40:00,1.47421,1.4743,1.47404,1.47411,419800002.0
2005-07-07 09:41:00,1.47417,1.47432,1.4741,1.47423,452600000.0
2005-07-07 09:42:00,1.4745,1.47483,1.4745,1.47466,484100001.0
2005-07-07 09:44:00,1.4746,1.47488,1.47444,1.47476,493500000.0
2005-07-07 09:45:00,1.4748,1.47484,1.47444,1.47474,585800003.0
2005-07-07 09:46:00,1.47473,1.47527,1.47473,1.47479,311800000.0
2005-07-07 09:47:00,1.47479,1.47505,1.47479,1.47489,348200001.0
2005-07-07 09:48:00,1.47479,1.47479,1.47436,1.47442,275100000.0
2005-07-07 09:49:00,1.47443,1.47472,1.47428,1.47472,591400000.0
2005-07-07 09:50:00,1.47507,1.47507,1.47443,1.47501,473000001.0
2005-07-07 09:51:00,1.47443,1.47502,1.47443,1.475,460600002.0
2005-07-07 09:52:00,1.47499,1.47514,1.47474,1.47477,411100001.0
2005-07-07 09:53:00,1.47459,1.47486,1.47459,1.47483,324700000.0
2005-07-07 09:54:00,1.47476,1.47483,1.47448,1.47448,493900000.0
2005-07-07 09:55:00,1.47431,1.47485,1.47431,1.47472,690900003.0
2005-07-07 09:56:00,1.47473,1.47477,1.47462,1.47462,353200000.0
2005-07-07 09:57:00,1.47459,1.47464,1.47429,1.47448,604800005.0
2005-07-07 09:58:00,1.47458,1.47458,1.47428,1.47435,788600003.0
2005-07-07 09:59:00,1.47447,1.47482,1.47438,1.47482,675200004.0
2005-07-07 10:00:00,1.47452,1.47459,1.47415,1.47419,254500000.0
2005-07-07 10:01:00,1.47407,1.4742,1.47382,1.47399,637900000.0
2005-07-07 10:02:00,1.47403,1.47412,1.47379,1.47397,636800002.0
2005-07-07 10:03:00,1.47401,1.47427,1.47393,1.47427,383000001.0
2005-07-07 10:04:00,1.47433,1.47449,1.47414,1.47428,426400001.0
2005-07-07 10:05:00,1.47397,1.47462,1.47397,1.47423,403800000.0
2005-07-07 10:06:00,1.4742,1.47449,1.47395,1.47402,496100000.0
2005-07-07 10:07:00,1.47361,1.4739,1.47323,1.47326,565200001.0
2005-07-07 10:08:00,1.47315,1.4735,1.47315,1.47344,496800002.0
2005-07-07 10:09:00,1.47351,1.47351,1.47307,1.47344,517800002.0
2005-07-07 10:10:00,1.47339,1.47343,1.47306,1.47318,400600000.0
2005-07-07 10:11:00,1.47309,1.47313,1.47292,1.47313,350600001.0
2005-07-07 10:12:00,1.47319,1.47363,1.47319,1.4735,482900002.0
2005-07-07 10:13:00,1.47343,1.47343,1.47317,1.47321,439000001.0
2005-07-07 10:14:00,1.4732,1.47342,1.47312,1.4733,527600000.0
2005-07-07 10:15:00,1.47335,1.47341,1.47317,1.4733,420300000.0
2005-07-07 10:16:00,1.47318,1.47328,1.4728,1.47328,400900003.0
2005-07-07 10:17:00,1.47324,1.47328,1.47273,1.47284,373600000.0
2005-07-07 10:18:00,1.4731,1.4732,1.47283,1.47283,494000004.0
2005-07-07 10:19:00,1.47241,1.47258,1.47226,1.47258,332100000.0
2005-07-07 10:20:00,1.4727,1.47284,1.4725,1.4725,497100000.0
2005-07-07 10:21:00,1.47242,1.47251,1.4721,1.47229,384900000.0
2005-07-07 10:22:00,1.47236,1.47258,1.47227,1.47236,368900001.0
2005-07-07 10:23:00,1.47227,1.47246,1.4721,1.47211,498300003.0
2005-07-07 10:24:00,1.47212,1.47212,1.47178,1.47194,472400002.0
2005-07-07 10:25:00,1.47183,1.47183,1.47143,1.47158,444400001.0
2005-07-07 10:26:00,1.47169,1.47175,1.47141,1.47145,582200003.0
2005-07-07 10:27:00,1.47133,1.47151,1.47133,1.47144,450000002.0
2005-07-07 10:28:00,1.47166,1.47198,1.47139,1.47186,600000001.0
2005-07-07 10:29:00,1.47196,1.47196,1.47124,1.47129,479400000.0
2005-07-07 10:30:00,1.47139,1.47173,1.47134,1.47146,718000004.0
2005-07-07 10:31:00,1.47133,1.4722,1.47133,1.47162,559900002.0
2005-07-07 10:32:00,1.4715,1.47187,1.47145,1.47145,495100003.0
2005-07-07 10:33:00,1.47165,1.47176,1.47146,1.47176,503000000.0
2005-07-07 10:34:00,1.47167,1.47199,1.47157,1.47191,478400004.0
2005-07-07 10:35:00,1.47205,1.47301,1.47195,1.47283,466700000.0
2005-07-07 10:36:00,1.47301,1.4738,1.47301,1.47356,513000000.0
2005-07-07 10:37:00,1.47342,1.47342,1.47247,1.47273,491500000.0
2005-07-07 10:38:00,1.47256,1.47274,1.47243,1.47245,472500002.0
2005-07-07 10:39:00,1.47237,1.47281,1.47237,1.47281,418400000.0
2005-07-07 10:40:00,1.47266,1.47271,1.47241,1.47262,295200000.0
2005-07-07 10:41:00,1.4728,1.47294,1.47264,1.47291,728700001.0
2005-07-07 10:42:00,1.47315,1.47395,1.47315,1.47391,429200001.0
2005-07-07 10:43:00,1.47385,1.47395,1.47326,1.47364,455900002.0
2005-07-07 10:44:00,1.47315,1.47353,1.47304,1.47344,612600002.0
2005-07-07 10:45:00,1.47356,1.47376,1.47347,1.47353,562200001.0
2005-07-07 10:46:00,1.47355,1.47444,1.47355,1.47399,291800000.0
2005-07-07 10:47:00,1.47411,1.47548,1.47401,1.47499,329900001.0
2005-07-07 10:48:00,1.47504,1.47529,1.47473,1.47483,529500002.0
2005-07-07 10:49:00,1.47478,1.47478,1.47393,1.47447,358400002.0
2005-07-07 10:50:00,1.47418,1.47435,1.47377,1.47397,573800000.0
2005-07-07 10:51:00,1.47377,1.47413,1.47373,1.47409,451000001.0
2005-07-07 10:52:00,1.47403,1.47403,1.47327,1.47328,290100000.0
2005-07-07 10:53:00,1.47304,1.47305,1.47242,1.47242,364600001.0
2005-07-07 10:54:00,1.47244,1.473,1.47244,1.473,485100001.0
2005-07-07 10:55:00,1.4733,1.47365,1.4733,1.4735,480100001.0
2005-07-07 10:56:00,1.47387,1.47392,1.47346,1.47346,473400000.0
2005-07-07 10:57:00,1.47353,1.47404,1.47353,1.47383,388600000.0
2005-07-07 10:58:00,1.47441,1.47471,1.4743,1.47464,420800000.0
2005-07-07 10:59:00,1.47484,1.4751,1.47437,1.4746,855200004.0
2005-07-07 11:00:00,1.4746,1.47487,1.47445,1.47472,435300000.0
2005-07-07 11:01:00,1.47494,1.47573,1.47483,1.47555,532700001.0
2005-07-07 11:02:00,1.47597,1.47627,1.47574,1.47576,532600000.0
2005-07-07 11:03:00,1.47576,1.47621,1.4757,1.47578,255300001.0
2005-07-07 11:04:00,1.47574,1.47612,1.47554,1.47574,582300001.0
2005-07-07 11:05:00,1.47569,1.47601,1.47561,1.47573,465400000.0
2005-07-07 11:06:00,1.47571,1.47591,1.47543,1.47576,648100001.0
2005-07-07 11:07:00,1.47578,1.47623,1.47567,1.47567,272300000.0
2005-07-07 11:08:00,1.47535,1.47535,1.4746,1.47473,331300000.0
2005-07-07 11:09:00,1.47473,1.47506,1.4746,1.4746,444700003.0
2005-07-07 11:10:00,1.47457,1.47548,1.47455,1.47522,464100002.0
2005-07-07 11:11:00,1.47509,1.47533,1.47501,1.47512,547700001.0
2005-07-07 11:12:00,1.47477,1.475,1.47467,1.47473,616100003.0
2005-07-07 11:13:00,1.47458,1.47474,1.47435,1.47449,373700000.0
2005-07-07 11:14:00,1.47445,1.47465,1.47439,1.47455,459300001.0
2005-07-07 11:15:00,1.47461,1.47505,1.47461,1.47472,495400003.0
2005-07-07 11:16:00,1.47479,1.47529,1.47479,1.47529,462400001.0
2005-07-07 11:17:00,1.47544,1.4757,1.47536,1.47564,485000002.0
2005-07-07 11:18:00,1.4758,1.4759,1.47466,1.47486,397400000.0
2005-07-07 11:19:00,1.47467,1.47503,1.47443,1.47446,359000001.0
2005-07-07 11:20:00,1.4749,1.47564,1.4749,1.47545,586900000.0
2005-07-07 11:21:00,1.47574,1.47643,1.47517,1.47643,570400000.0
2005-07-07 11:22:00,1.47639,1.4768,1.47627,1.47668,578500001.0
2005-07-07 11:23:00,1.47687,1.47799,1.47663,1.47799,485800000.0
2005-07-07 11:24:00,1.47878,1.48083,1.47878,1.48053,411100002.0
2005-07-07 11:25:00,1.4807,1.48329,1.4807,1.48329,399000000.0
2005-07-07 11:26:00,1.48406,1.4841,1.48234,1.48306,568600002.0
2005-07-07 11:27:00,1.48272,1.48272,1.48099,1.48099,539300000.0
2005-07-07 11:28:00,1.48113,1.48124,1.48064,1.4811,318500000.0
2005-07-07 11:29:00,1.48105,1.48115,1.48038,1.48111,506800003.0
2005-07-07 11:30:00,1.48104,1.48258,1.48034,1.48238,545100000.0
2005-07-07 11:31:00,1.4823,1.48295,1.48158,1.4816,554200002.0
2005-07-07 11:32:00,1.48135,1.4822,1.48082,1.48096,409100000.0
2005-07-07 11:33:00,1.48101,1.48126,1.48075,1.48076,472800002.0
2005-07-07 11:34:00,1.48081,1.48124,1.47949,1.48124,616300000.0
2005-07-07 11:35:00,1.48097,1.48142,1.48016,1.48111,510300000.0
2005-07-07 11:36:00,1.48113,1.48165,1.48103,1.48121,511600002.0
2005-07-07 11:37:00,1.48109,1.48131,1.47975,1.47991,496200001.0
2005-07-07 11:38:00,1.47963,1.4798,1.47905,1.47905,563100000.0
2005-07-07 11:39:00,1.47878,1.47878,1.47775,1.47775,707500004.0
2005-07-07 11:40:00,1.47767,1.47767,1.47658,1.47666,706800000.0
2005-07-07 11:41:00,1.47642,1.47717,1.47606,1.47717,809900001.0
2005-07-07 11:42:00,1.47756,1.47806,1.47756,1.47765,570100002.0
2005-07-07 11:43:00,1.4773,1.47788,1.4773,1.47735,615800001.0
2005-07-07 11:44:00,1.4776,1.4776,1.47699,1.47699,706800004.0
2005-07-07 11:45:00,1.47627,1.47759,1.47627,1.47697,582700001.0
2005-07-07 11:46:00,1.47693,1.47705,1.47652,1.47652,423800000.0
2005-07-07 11:47:00,1.47585,1.47629,1.47556,1.47629,423500001.0
2005-07-07 11:48:00,1.47626,1.47676,1.47555,1.47555,554500000.0
2005-07-07 11:49:00,1.47546,1.47573,1.47444,1.47501,378400000.0
2005-07-07 11:50:00,1.4752,1.47597,1.4752,1.47597,330400000.0
2005-07-07 11:51:00,1.47621,1.47743,1.47619,1.47721,164200000.0
2005-07-07 11:52:00,1.47769,1.47868,1.47769,1.47864,233300000.0
2005-07-07 11:53:00,1.47872,1.47933,1.47834,1.47873,175900000.0
2005-07-07 11:54:00,1.47865,1.47894,1.47862,1.47869,386700001.0
2005-07-07 11:55:00,1.47856,1.47906,1.47844,1.47844,466300001.0
2005-07-07 11:56:00,1.47841,1.47861,1.478,1.47817,503700002.0
2005-07-07 11:57:00,1.4783,1.47835,1.47777,1.47777,564900002.0
2005-07-07 11:58:00,1.47772,1.47772,1.47657,1.47667,446200000.0
2005-07-07 11:59:00,1.47676,1.47747,1.47663,1.47742,462000003.0
2005-07-07 12:00:00,1.47765,1.47859,1.47763,1.47805,504700001.0
2005-07-07 12:01:00,1.47785,1.47909,1.47761,1.47782,476100001.0
2005-07-07 12:02:00,1.47762,1.47776,1.47666,1.47736,388700003.0
2005-07-07 12:03:00,1.47721,1.47745,1.47687,1.47703,365600000.0
2005-07-07 12:04:00,1.47685,1.47689,1.47626,1.47689,348800000.0
2005-07-07 12:05:00,1.47679,1.47679,1.47639,1.47643,364900002.0
2005-07-07 12:06:00,1.4764,1.47675,1.4764,1.4765,369100000.0
2005-07-07 12:07:00,1.47682,1.47682,1.47634,1.47662,326800001.0
2005-07-07 12:08:00,1.47675,1.47704,1.47663,1.47704,516800003.0
2005-07-07 12:09:00,1.47722,1.47758,1.47721,1.47756,479300002.0
2005-07-07 12:10:00,1.47748,1.47805,1.47748,1.47805,410500002.0
2005-07-07 12:11:00,1.47804,1.47853,1.47804,1.47842,242500000.0
2005-07-07 12:12:00,1.47835,1.47847,1.47824,1.47827,209800000.0
2005-07-07 12:13:00,1.47821,1.47826,1.47758,1.47781,537600001.0
2005-07-07 12:14:00,1.47773,1.47795,1.47748,1.47795,632100000.0
2005-07-07 12:15:00,1.47795,1.47829,1.47793,1.47819,339900001.0
2005-07-07 12:16:00,1.47826,1.47937,1.47826,1.47937,411500001.0
2005-07-07 12:17:00,1.47899,1.47899,1.47654,1.47781,258200002.0
2005-07-07 12:18:00,1.47796,1.47804,1.47713,1.47787,260900000.0
2005-07-07 12:19:00,1.47802,1.47836,1.47799,1.47827,421400000.0
2005-07-07 12:20:00,1.47834,1.47862,1.47834,1.47862,387900001.0
2005-07-07 12:21:00,1.47863,1.47888,1.47772,1.47888,409800000.0
2005-07-07 12:22:00,1.47885,1.47888,1.47832,1.47832,349300001.0
2005-07-07 12:23:00,1.47793,1.47815,1.4777,1.47805,336700000.0
2005-07-07 12:24:00,1.47789,1.47793,1.47696,1.47724,657100002.0
2005-07-07 12:25:00,1.47727,1.4776,1.47698,1.4776,420700001.0
2005-07-07 12:26:00,1.47728,1.47728,1.47661,1.47693,480100001.0
2005-07-07 12:27:00,1.47672,1.47716,1.47644,1.47713,420900002.0
2005-07-07 12:28:00,1.47702,1.47847,1.47702,1.47798,535500001.0
2005-07-07 12:29:00,1.47797,1.47858,1.47785,1.47835,668600000.0
2005-07-07 12:30:00,1.47847,1.47884,1.47841,1.47841,568100000.0
2005-07-07 12:31:00,1.47857,1.47911,1.47857,1.47911,697000002.0
2005-07-07 12:32:00,1.47919,1.47989,1.47892,1.47962,624000001.0
2005-07-07 12:33:00,1.47988,1.48033,1.47987,1.48016,53100000.0
2005-07-07 12:34:00,1.48006,1.48043,1.47971,1.47973,642000001.0
2005-07-07 12:35:00,1.47984,1.48022,1.47974,1.48022,577400002.0
2005-07-07 12:36:00,1.47954,1.47992,1.47865,1.47992,439500000.0
2005-07-07 12:37:00,1.48009,1.48009,1.47959,1.47969,502500001.0
2005-07-07 12:38:00,1.4795,1.47994,1.47928,1.47954,724000005.0
2005-07-07 12:39:00,1.47959,1.47968,1.47929,1.47929,496700000.0
2005-07-07 12:40:00,1.47951,1.47987,1.47934,1.47987,567600001.0
2005-07-07 12:41:00,1.47976,1.47987,1.47932,1.47932,213000001.0
2005-07-07 12:42:00,1.47879,1.47918,1.47869,1.47918,383500000.0
2005-07-07 12:43:00,1.47927,1.47973,1.47927,1.47973,437600001.0
2005-07-07 12:44:00,1.4801,1.48033,1.47999,1.48033,427000000.0
2005-07-07 12:45:00,1.4805,1.48053,1.47999,1.48048,451400000.0
2005-07-07 12:46:00,1.48009,1.48009,1.47947,1.4798,431700000.0
2005-07-07 12:47:00,1.47958,1.47958,1.47926,1.47926,382300000.0
2005-07-07 12:48:00,1.4794,1.47975,1.47934,1.47968,486800001.0
2005-07-07 12:49:00,1.48008,1.48047,1.48008,1.4802,489100000.0
2005-07-07 12:50:00,1.4802,1.48059,1.47974,1.47974,565600002.0
2005-07-07 12:51:00,1.47936,1.47945,1.47867,1.47888,422000000.0
2005-07-07 12:52:00,1.47898,1.47935,1.47891,1.47918,317000001.0
2005-07-07 12:53:00,1.47916,1.47916,1.47865,1.47888,308900001.0
2005-07-07 12:54:00,1.47871,1.47885,1.47835,1.4788,418800000.0
2005-07-07 12:55:00,1.47855,1.47861,1.47797,1.47812,471700002.0
2005-07-07 12:56:00,1.47795,1.47795,1.47632,1.47648,474200001.0
2005-07-07 12:57:00,1.47606,1.47612,1.47532,1.47552,583400003.0
2005-07-07 12:58:00,1.47587,1.47626,1.47578,1.47626,340100000.0
2005-07-07 12:59:00,1.47637,1.47637,1.4752,1.47546,702100002.0
2005-07-07 13:00:00,1.47553,1.47637,1.47546,1.47605,235400000.0
2005-07-07 13:01:00,1.47619,1.47681,1.47567,1.47588,326500000.0
2005-07-07 13:02:00,1.47583,1.47631,1.47565,1.47597,372900001.0
2005-07-07 13:03:00,1.47591,1.47593,1.47564,1.47564,473700002.0
2005-07-07 13:04:00,1.47555,1.47555,1.47524,1.47524,247600001.0
2005-07-07 13:05:00,1.47547,1.47583,1.47524,1.47524,161800001.0
2005-07-07 13:06:00,1.47524,1.47541,1.47505,1.47505,377600000.0
2005-07-07 13:07:00,1.47488,1.47539,1.47478,1.47521,338000003.0
2005-07-07 13:08:00,1.47526,1.47541,1.47505,1.47505,164600000.0
2005-07-07 13:09:00,1.47488,1.47488,1.47438,1.47459,311300001.0
2005-07-07 13:10:00,1.47455,1.47505,1.47449,1.47459,149400000.0
2005-07-07 13:11:00,1.47455,1.47565,1.47455,1.47565,384400001.0
2005-07-07 13:12:00,1.47583,1.47663,1.47583,1.47647,308800000.0
2005-07-07 13:13:00,1.47652,1.4766,1.47635,1.47656,349100004.0
2005-07-07 13:14:00,1.47655,1.47711,1.47636,1.47681,367500000.0
2005-07-07 13:15:00,1.47685,1.4769,1.47623,1.47627,428900001.0
2005-07-07 13:16:00,1.47621,1.47654,1.47617,1.47645,119300000.0
2005-07-07 13:17:00,1.47654,1.4767,1.47625,1.47625,98500000.0
2005-07-07 13:18:00,1.47612,1.47667,1.47612,1.47652,334300000.0
2005-07-07 13:19:00,1.47638,1.47673,1.47631,1.47654,262700000.0
2005-07-07 13:20:00,1.47672,1.47727,1.47665,1.47723,190300000.0
2005-07-07 13:21:00,1.47728,1.47842,1.47728,1.47822,177000000.0
2005-07-07 13:22:00,1.47832,1.4784,1.47772,1.47795,258900000.0
2005-07-07 13:23:00,1.47791,1.47836,1.47791,1.47833,269800000.0
2005-07-07 13:24:00,1.47856,1.47856,1.47819,1.47827,251700000.0
2005-07-07 13:25:00,1.47785,1.47823,1.47782,1.47789,152000000.0
2005-07-07 13:26:00,1.47805,1.47827,1.47797,1.47804,215000000.0
2005-07-07 13:27:00,1.47794,1.478,1.47777,1.47787,333400000.0
2005-07-07 13:28:00,1.478,1.47808,1.47774,1.47788,460500001.0
2005-07-07 13:29:00,1.47791,1.47818,1.47781,1.47792,525700002.0
2005-07-07 13:30:00,1.47794,1.47825,1.47767,1.47825,508300000.0
2005-07-07 13:31:00,1.47824,1.4784,1.47792,1.47792,539300000.0
2005-07-07 13:32:00,1.47777,1.47781,1.4774,1.47741,209300000.0
2005-07-07 13:33:00,1.47734,1.47741,1.47709,1.47722,362700000.0
2005-07-07 13:34:00,1.47732,1.47839,1.47732,1.47839,340800002.0
2005-07-07 13:35:00,1.47857,1.47883,1.47831,1.47866,359200001.0
2005-07-07 13:36:00,1.47866,1.47929,1.47848,1.47892,519800005.0
2005-07-07 13:37:00,1.47878,1.47891,1.47846,1.47846,502600003.0
2005-07-07 13:38:00,1.47848,1.47869,1.47811,1.47815,432700001.0
2005-07-07 13:39:00,1.47792,1.47827,1.47777,1.47793,254200000.0
2005-07-07 13:40:00,1.47775,1.47811,1.47748,1.47764,447600002.0
2005-07-07 13:41:00,1.4775,1.47791,1.47734,1.47756,212100000.0
2005-07-07 13:42:00,1.47735,1.47748,1.47699,1.47737,147600000.0
2005-07-07 13:43:00,1.47743,1.47748,1.47696,1.4771,103500000.0
2005-07-07 13:44:00,1.47659,1.47681,1.47654,1.47674,291900000.0
2005-07-07 13:45:00,1.47645,1.47746,1.47641,1.47718,491200001.0
2005-07-07 13:46:00,1.4769,1.47779,1.4767,1.47757,510200006.0
2005-07-07 13:47:00,1.47753,1.47909,1.47678,1.47862,499500000.0
2005-07-07 13:48:00,1.47872,1.47875,1.47825,1.47827,216300000.0
2005-07-07 13:49:00,1.47447,1.47789,1.47447,1.47737,216400001.0
2005-07-07 13:50:00,1.47733,1.47743,1.47691,1.47714,318300000.0
2005-07-07 13:51:00,1.47745,1.47825,1.47745,1.47821,270700000.0
2005-07-07 13:52:00,1.47797,1.47831,1.47785,1.47826,405400001.0
2005-07-07 13:53:00,1.47801,1.47814,1.47657,1.47657,484000001.0
2005-07-07 13:54:00,1.47644,1.47679,1.47632,1.47669,395900002.0
2005-07-07 13:55:00,1.47655,1.47664,1.47598,1.47664,298500000.0
2005-07-07 13:56:00,1.47669,1.47682,1.47588,1.47682,343600000.0
2005-07-07 13:57:00,1.47691,1.47702,1.47673,1.47702,368100000.0
2005-07-07 13:58:00,1.47697,1.47704,1.47669,1.47703,255800001.0
2005-07-07 13:59:00,1.4765,1.47689,1.47516,1.47685,374300000.0
2005-07-07 14:00:00,1.47703,1.47714,1.47688,1.4769,321800002.0
2005-07-07 14:01:00,1.47653,1.47662,1.47521,1.47635,400400001.0
2005-07-07 14:02:00,1.47633,1.47633,1.4747,1.4758,334100000.0
2005-07-07 14:03:00,1.47579,1.47613,1.47574,1.47599,425900001.0
2005-07-07 14:04:00,1.47607,1.47663,1.47586,1.47642,429400000.0
2005-07-07 14:05:00,1.47644,1.47645,1.47571,1.47573,367200003.0
2005-07-07 14:06:00,1.47553,1.47607,1.47553,1.47607,323700001.0
2005-07-07 14:07:00,1.47619,1.47619,1.47581,1.47586,362700002.0
2005-07-07 14:08:00,1.47574,1.47609,1.47562,1.47589,400200000.0
2005-07-07 14:09:00,1.47566,1.476,1.47528,1.47528,172100000.0
2005-07-07 14:10:00,1.47508,1.47515,1.47492,1.47515,287600001.0
2005-07-07 14:11:00,1.47512,1.47535,1.47505,1.47535,129000001.0
2005-07-07 14:12:00,1.47538,1.47538,1.47464,1.47499,262000000.0
2005-07-07 14:13:00,1.47497,1.47521,1.47485,1.47521,151600000.0
2005-07-07 14:14:00,1.47503,1.47542,1.47493,1.47541,233800000.0
2005-07-07 14:15:00,1.47527,1.47567,1.47527,1.47562,365000000.0
2005-07-07 14:16:00,1.47581,1.47607,1.47576,1.47607,195700001.0
2005-07-07 14:17:00,1.47597,1.47597,1.47353,1.47353,589200001.0
2005-07-07 14:18:00,1.47592,1.47747,1.47585,1.4772,345200000.0
2005-07-07 14:19:00,1.47721,1.47721,1.47627,1.47643,455500001.0
2005-07-07 14:20:00,1.47616,1.47646,1.47577,1.47616,194400001.0
2005-07-07 14:21:00,1.47599,1.47617,1.47515,1.47515,320500000.0
2005-07-07 14:22:00,1.47534,1.47557,1.47517,1.47532,577100002.0
2005-07-07 14:23:00,1.47555,1.47577,1.47528,1.47546,143000000.0
2005-07-07 14:24:00,1.47542,1.47595,1.47528,1.47528,481600000.0
2005-07-07 14:25:00,1.47567,1.47624,1.47567,1.47601,493000000.0
2005-07-07 14:26:00,1.47609,1.47633,1.47606,1.47625,531200002.0
2005-07-07 14:27:00,1.47669,1.47703,1.47652,1.47681,413300003.0
2005-07-07 14:28:00,1.47671,1.47689,1.47605,1.47689,39800000.0
2005-07-07 14:29:00,1.4768,1.47714,1.47658,1.47658,47000000.0
2005-07-07 14:30:00,1.47713,1.47757,1.47668,1.47728,41600000.0
2005-07-07 14:31:00,1.47697,1.47703,1.47659,1.47659,44600000.0
2005-07-07 14:32:00,1.4769,1.4773,1.47685,1.4773,31000000.0
2005-07-07 14:33:00,1.47686,1.47686,1.47651,1.47674,35800000.0
2005-07-07 14:34:00,1.47701,1.47704,1.47649,1.47676,27600000.0
2005-07-07 14:35:00,1.47682,1.47719,1.47641,1.47714,23400000.0
2005-07-07 14:36:00,1.47729,1.47729,1.47669,1.47669,60300000.0
2005-07-07 14:37:00,1.47724,1.47724,1.4765,1.47663,32400000.0
2005-07-07 14:38:00,1.47652,1.47714,1.47614,1.47668,38700000.0
2005-07-07 14:39:00,1.47643,1.47755,1.4757,1.47748,21600000.0
2005-07-07 14:40:00,1.47731,1.47756,1.47699,1.47699,25800000.0
2005-07-07 14:41:00,1.47678,1.47707,1.4766,1.47684,54400000.0
2005-07-07 14:42:00,1.47693,1.47704,1.47563,1.47563,37800000.0
2005-07-07 14:43:00,1.47615,1.47647,1.47615,1.47625,49200000.0
2005-07-07 14:44:00,1.47609,1.47631,1.47604,1.47622,49400000.0
2005-07-07 14:45:00,1.47603,1.47645,1.47584,1.47645,60600000.0
2005-07-07 14:46:00,1.47688,1.47692,1.47602,1.47624,32800000.0
2005-07-07 14:47:00,1.47617,1.47653,1.47607,1.47649,76600002.0
2005-07-07 14:48:00,1.47641,1.47658,1.47641,1.47655,27000000.0
2005-07-07 14:49:00,1.47627,1.47647,1.47605,1.47614,41000000.0
2005-07-07 14:50:00,1.47592,1.47612,1.47569,1.47612,51700000.0
2005-07-07 14:51:00,1.47598,1.47603,1.47568,1.47577,25800000.0
2005-07-07 14:52:00,1.4756,1.47565,1.47537,1.47565,34400000.0
2005-07-07 14:53:00,1.47547,1.47547,1.47514,1.47518,18600000.0
2005-07-07 14:54:00,1.47545,1.47563,1.47518,1.47518,19400000.0
2005-07-07 14:55:00,1.47519,1.47536,1.47506,1.47511,42400000.0
2005-07-07 14:56:00,1.47527,1.47534,1.47501,1.47518,36600000.0
2005-07-07 14:57:00,1.47536,1.47546,1.47456,1.47456,44600001.0
2005-07-07 14:58:00,1.47428,1.47457,1.47428,1.47428,57300001.0
2005-07-07 14:59:00,1.47428,1.47428,1.474,1.47404,42200000.0
2005-07-07 15:00:00,1.47442,1.4747,1.47414,1.47415,35200000.0
2005-07-07 15:01:00,1.47445,1.47445,1.47378,1.47397,43300000.0
2005-07-07 15:02:00,1.47398,1.47423,1.47382,1.47408,35400000.0
2005-07-07 15:03:00,1.47396,1.47427,1.47367,1.47427,48000000.0
2005-07-07 15:04:00,1.47467,1.47475,1.47401,1.47449,38600000.0
2005-07-07 15:05:00,1.47428,1.47469,1.47416,1.47463,35900000.0
2005-07-07 15:06:00,1.47443,1.47453,1.47382,1.47441,41600000.0
2005-07-07 15:07:00,1.47437,1.47445,1.4738,1.47391,37600000.0
2005-07-07 15:08:00,1.47381,1.47428,1.47381,1.47421,61200000.0
2005-07-07 15:09:00,1.47412,1.47444,1.47409,1.47444,32800000.0
2005-07-07 15:10:00,1.47426,1.47441,1.47407,1.47419,44700000.0
2005-07-07 15:11:00,1.47432,1.47452,1.47423,1.47439,29400000.0
2005-07-07 15:12:00,1.47452,1.47458,1.47409,1.47427,31000000.0
2005-07-07 15:13:00,1.47439,1.47439,1.47386,1.47386,34600000.0
2005-07-07 15:14:00,1.47355,1.47398,1.47355,1.47377,31200000.0
2005-07-07 15:15:00,1.47384,1.4739,1.47338,1.47385,43900000.0
2005-07-07 15:16:00,1.47393,1.47483,1.47393,1.47483,41300000.0
2005-07-07 15:17:00,1.47488,1.47499,1.47458,1.47466,45600000.0
2005-07-07 15:18:00,1.47462,1.47501,1.47462,1.47501,47000000.0
2005-07-07 15:19:00,1.47509,1.47509,1.47472,1.47472,22200000.0
2005-07-07 15:20:00,1.47465,1.47483,1.47435,1.47442,20800000.0
2005-07-07 15:21:00,1.47442,1.47468,1.47438,1.47468,42600000.0
2005-07-07 15:22:00,1.47453,1.47472,1.47429,1.47463,26400000.0
2005-07-07 15:23:00,1.47451,1.47457,1.47427,1.47457,22800000.0
2005-07-07 15:24:00,1.4746,1.47463,1.47436,1.47463,34600000.0
2005-07-07 15:25:00,1.47466,1.47486,1.47453,1.47461,30400000.0
2005-07-07 15:26:00,1.4746,1.47466,1.47437,1.47448,38200000.0
2005-07-07 15:27:00,1.47438,1.47459,1.47437,1.47451,52600000.0
2005-07-07 15:28:00,1.47444,1.47453,1.47435,1.47444,30600000.0
2005-07-07 15:29:00,1.47456,1.47456,1.47412,1.47412,47900000.0
2005-07-07 15:30:00,1.47428,1.47429,1.47406,1.47427,36400000.0
2005-07-07 15:31:00,1.4742,1.47424,1.47369,1.4741,36400000.0
2005-07-07 15:32:00,1.47429,1.47454,1.47408,1.47438,60200000.0
2005-07-07 15:33:00,1.47444,1.47444,1.47391,1.4742,53900000.0
2005-07-07 15:34:00,1.47398,1.47398,1.47341,1.47355,29000000.0
2005-07-07 15:35:00,1.47367,1.47413,1.47356,1.47356,36800000.0
2005-07-07 15:36:00,1.47393,1.47427,1.47393,1.47397,61100000.0
2005-07-07 15:37:00,1.4741,1.47419,1.47372,1.47399,30400000.0
2005-07-07 15:38:00,1.47402,1.47419,1.47377,1.47419,49000000.0
2005-07-07 15:39:00,1.47417,1.47441,1.4741,1.47431,25400000.0
2005-07-07 15:40:00,1.47465,1.47468,1.47408,1.47417,22000000.0
2005-07-07 15:41:00,1.47431,1.47436,1.47401,1.47435,32600001.0
2005-07-07 15:42:00,1.47398,1.47403,1.47376,1.47398,32200001.0
2005-07-07 15:43:00,1.47404,1.47429,1.47388,1.47424,41800000.0
2005-07-07 15:44:00,1.47424,1.47451,1.47411,1.47444,33000000.0
2005-07-07 15:45:00,1.47445,1.47474,1.47433,1.47448,39600000.0
2005-07-07 15:46:00,1.47445,1.47474,1.47445,1.47454,26200000.0
2005-07-07 15:47:00,1.47449,1.47481,1.47448,1.47479,47200000.0
2005-07-07 15:48:00,1.47484,1.4754,1.47484,1.4754,43300000.0
2005-07-07 15:49:00,1.47522,1.47522,1.4747,1.4747,44200000.0
2005-07-07 15:50:00,1.47458,1.47528,1.47458,1.47528,30000000.0
2005-07-07 15:51:00,1.4754,1.47552,1.47524,1.47548,25600000.0
2005-07-07 15:52:00,1.4755,1.47561,1.47543,1.47554,39200000.0
2005-07-07 15:53:00,1.47562,1.47583,1.47555,1.4758,62500000.0
2005-07-07 15:54:00,1.47583,1.47587,1.47561,1.47567,25400000.0
2005-07-07 15:55:00,1.47579,1.47581,1.47528,1.47545,33400000.0
2005-07-07 15:56:00,1.47557,1.47576,1.47536,1.4755,25600000.0
2005-07-07 15:57:00,1.47531,1.47553,1.47531,1.47551,34800000.0
2005-07-07 15:58:00,1.47574,1.47613,1.47561,1.47611,30000000.0
2005-07-07 15:59:00,1.47619,1.47628,1.47598,1.47628,29200000.0
2005-07-07 16:00:00,1.47567,1.47604,1.47553,1.47553,30800000.0
2005-07-07 16:01:00,1.47518,1.47518,1.47404,1.47411,32800000.0
2005-07-07 16:02:00,1.47409,1.47409,1.4737,1.47393,25400000.0
2005-07-07 16:03:00,1.47382,1.47413,1.4738,1.4738,45200000.0
2005-07-07 16:04:00,1.47372,1.47398,1.4736,1.47374,25800000.0
2005-07-07 16:05:00,1.47389,1.47431,1.47389,1.47421,32800000.0
2005-07-07 16:06:00,1.47432,1.47443,1.47419,1.47419,39800000.0
2005-07-07 16:07:00,1.47422,1.47444,1.47422,1.47444,43300000.0
2005-07-07 16:08:00,1.47449,1.47462,1.47434,1.47449,44600000.0
2005-07-07 16:09:00,1.47408,1.47453,1.47393,1.47426,46000000.0
2005-07-07 16:10:00,1.47372,1.47402,1.47366,1.47381,37600000.0
2005-07-07 16:11:00,1.47348,1.47372,1.47315,1.47315,80700000.0
2005-07-07 16:12:00,1.47306,1.47315,1.47258,1.47284,55300000.0
2005-07-07 16:13:00,1.47267,1.47278,1.47246,1.47278,37800000.0
2005-07-07 16:14:00,1.47254,1.47278,1.47243,1.47278,38100000.0
2005-07-07 16:15:00,1.47255,1.47285,1.47255,1.47285,32600000.0
2005-07-07 16:16:00,1.47278,1.47336,1.47278,1.47336,42200000.0
2005-07-07 16:17:00,1.47337,1.47347,1.47321,1.47329,28200000.0
2005-07-07 16:18:00,1.4733,1.4736,1.47319,1.4736,25800000.0
2005-07-07 16:19:00,1.47383,1.47383,1.47326,1.4733,41400000.0
2005-07-07 16:20:00,1.47324,1.4733,1.47295,1.47318,58600001.0
2005-07-07 16:21:00,1.473,1.47313,1.4729,1.47313,45000000.0
2005-07-07 16:22:00,1.47324,1.47337,1.47259,1.47261,34700000.0
2005-07-07 16:23:00,1.47269,1.47269,1.47208,1.47235,35600000.0
2005-07-07 16:24:00,1.47264,1.47289,1.47264,1.47271,24200000.0
2005-07-07 16:26:00,1.47288,1.47288,1.47259,1.4726,50800000.0
2005-07-07 16:27:00,1.4727,1.47291,1.47268,1.47275,37600000.0
2005-07-07 16:28:00,1.47302,1.4732,1.47296,1.47298,49800000.0
2005-07-07 16:29:00,1.47304,1.47304,1.47283,1.47293,39600000.0
2005-07-07 16:30:00,1.47262,1.473,1.47256,1.47276,34500000.0
2005-07-07 16:31:00,1.47274,1.47274,1.47228,1.47233,43600000.0
2005-07-07 16:32:00,1.47255,1.47255,1.47185,1.47204,37800000.0
2005-07-07 16:33:00,1.47178,1.47178,1.47109,1.47159,39400000.0
2005-07-07 16:34:00,1.47182,1.47201,1.47166,1.47193,44800000.0
2005-07-07 16:35:00,1.4721,1.4723,1.47207,1.4723,26800000.0
2005-07-07 16:36:00,1.47186,1.47221,1.47151,1.47194,37800000.0
2005-07-07 16:37:00,1.4721,1.47212,1.47171,1.47199,30000000.0
2005-07-07 16:38:00,1.47198,1.47257,1.47198,1.47233,44400000.0
2005-07-07 16:39:00,1.47245,1.47254,1.47231,1.47254,39000000.0
2005-07-07 16:40:00,1.47247,1.47266,1.4724,1.47266,43000001.0
2005-07-07 16:41:00,1.47202,1.4728,1.47202,1.47262,41200000.0
2005-07-07 16:42:00,1.47265,1.47273,1.47244,1.4726,35200000.0
2005-07-07 16:43:00,1.47283,1.47298,1.47271,1.47298,47500000.0
2005-07-07 16:44:00,1.4729,1.47302,1.47276,1.47302,41200001.0
2005-07-07 16:45:00,1.47274,1.47293,1.47265,1.47288,36200000.0
2005-07-07 16:46:00,1.47313,1.47313,1.47245,1.47245,41200000.0
2005-07-07 16:47:00,1.47234,1.47268,1.47224,1.47227,45000000.0
2005-07-07 16:48:00,1.47254,1.47257,1.47202,1.47257,48300000.0
2005-07-07 16:49:00,1.47253,1.47253,1.47233,1.47237,33100000.0
2005-07-07 16:50:00,1.47235,1.4724,1.47192,1.47209,42000000.0
2005-07-07 16:51:00,1.47233,1.47247,1.47208,1.47225,50200000.0
2005-07-07 16:52:00,1.4722,1.4722,1.47176,1.47189,31800000.0
2005-07-07 16:53:00,1.47198,1.47226,1.47192,1.47213,50800000.0
2005-07-07 16:54:00,1.47216,1.47247,1.47211,1.47228,58400001.0
2005-07-07 16:55:00,1.47208,1.47219,1.47167,1.47211,28600000.0
2005-07-07 16:56:00,1.47227,1.47257,1.47197,1.47223,21600000.0
2005-07-07 16:57:00,1.47218,1.47243,1.47218,1.47225,27000000.0
2005-07-07 16:58:00,1.47221,1.47239,1.47185,1.47193,38000000.0
2005-07-07 16:59:00,1.47242,1.47257,1.47176,1.47193,20200000.0
2005-07-07 17:00:00,1.47127,1.47143,1.47088,1.47129,63500000.0
2005-07-07 17:01:00,1.47135,1.47175,1.47135,1.4715,45000000.0
2005-07-07 17:02:00,1.47141,1.47151,1.47058,1.47059,26000000.0
2005-07-07 17:03:00,1.47054,1.47086,1.47036,1.47048,54000000.0
2005-07-07 17:04:00,1.4702,1.47028,1.46965,1.46998,48800001.0
2005-07-07 17:05:00,1.46995,1.47014,1.46955,1.46981,33700000.0
2005-07-07 17:06:00,1.46994,1.47027,1.46975,1.46983,48600000.0
2005-07-07 17:07:00,1.46967,1.46986,1.46951,1.46951,56200000.0
2005-07-07 17:08:00,1.4693,1.47007,1.4693,1.47007,37000001.0
2005-07-07 17:09:00,1.46999,1.47001,1.46925,1.46966,50400000.0
2005-07-07 17:10:00,1.46948,1.46951,1.46914,1.46922,23000000.0
2005-07-07 17:11:00,1.46901,1.46901,1.4684,1.4684,29800000.0
2005-07-07 17:12:00,1.46785,1.46808,1.46759,1.46765,24400000.0
2005-07-07 17:13:00,1.46752,1.4682,1.46722,1.4682,29200000.0
2005-07-07 17:14:00,1.46774,1.46863,1.46774,1.46852,51600000.0
2005-07-07 17:15:00,1.46883,1.46883,1.46806,1.46849,37400000.0
2005-07-07 17:16:00,1.46844,1.46879,1.46809,1.46809,27800000.0
2005-07-07 17:17:00,1.46793,1.46813,1.46727,1.46768,57800001.0
2005-07-07 17:18:00,1.46772,1.46801,1.46701,1.46801,42200000.0
2005-07-07 17:19:00,1.46802,1.46845,1.46802,1.46845,26800000.0
2005-07-07 17:20:00,1.46837,1.46837,1.46771,1.46785,40600000.0
2005-07-07 17:21:00,1.46853,1.46869,1.46813,1.46862,64700000.0
2005-07-07 17:22:00,1.46841,1.46841,1.46772,1.46772,36400000.0
2005-07-07 17:23:00,1.46749,1.46833,1.46749,1.46833,39400001.0
2005-07-07 17:24:00,1.46859,1.46864,1.46836,1.4685,19600000.0
2005-07-07 17:25:00,1.4684,1.46859,1.4683,1.46854,31400000.0
2005-07-07 17:26:00,1.46836,1.46859,1.46794,1.46794,26800000.0
2005-07-07 17:27:00,1.46804,1.46809,1.46786,1.4679,29500000.0
2005-07-07 17:28:00,1.46796,1.46799,1.46746,1.46752,40900000.0
2005-07-07 17:29:00,1.46765,1.46783,1.46732,1.4675,28800000.0
2005-07-07 17:30:00,1.46747,1.46763,1.46721,1.46751,41800000.0
2005-07-07 17:31:00,1.46757,1.46782,1.46744,1.46744,35600000.0
2005-07-07 17:32:00,1.46724,1.46763,1.46724,1.46742,20800000.0
2005-07-07 17:33:00,1.46747,1.46753,1.46745,1.46749,44800000.0
2005-07-07 17:34:00,1.46755,1.46801,1.46755,1.46791,51600001.0
2005-07-07 17:35:00,1.46769,1.46769,1.46747,1.46763,48700000.0
2005-07-07 17:36:00,1.46764,1.46798,1.4676,1.4676,59200000.0
2005-07-07 17:37:00,1.46758,1.46762,1.467,1.4675,37800000.0
2005-07-07 17:38:00,1.46704,1.4675,1.46704,1.46719,42600000.0
2005-07-07 17:39:00,1.46749,1.46749,1.46727,1.46747,27900000.0
2005-07-07 17:40:00,1.46746,1.46768,1.46746,1.46757,40000000.0
2005-07-07 17:41:00,1.46781,1.46782,1.46746,1.46746,51800000.0
2005-07-07 17:42:00,1.46737,1.46743,1.46686,1.46696,24800000.0
2005-07-07 17:43:00,1.46693,1.46721,1.46667,1.46719,37500000.0
2005-07-07 17:44:00,1.467,1.467,1.46656,1.46665,30600000.0
2005-07-07 17:45:00,1.46674,1.46674,1.46641,1.46643,56800000.0
2005-07-07 17:46:00,1.46637,1.46637,1.46606,1.46617,47000001.0
2005-07-07 17:47:00,1.46584,1.46608,1.46577,1.46604,34400001.0
2005-07-07 17:48:00,1.46603,1.46604,1.46562,1.46578,33500000.0
2005-07-07 17:49:00,1.46573,1.46584,1.46535,1.46576,45200000.0
2005-07-07 17:50:00,1.46578,1.46578,1.4655,1.46565,43700000.0
2005-07-07 17:51:00,1.46564,1.46582,1.46544,1.46549,24400000.0
2005-07-07 17:52:00,1.46551,1.46582,1.46551,1.46582,35300000.0
2005-07-07 17:53:00,1.46561,1.466,1.46561,1.46593,41600000.0
2005-07-07 17:54:00,1.46592,1.46602,1.46533,1.46577,47500001.0
2005-07-07 17:55:00,1.46571,1.466,1.46509,1.466,56400001.0
2005-07-07 17:56:00,1.46598,1.46618,1.46558,1.46558,35100000.0
2005-07-07 17:57:00,1.46546,1.46553,1.46525,1.4655,55300000.0
2005-07-07 17:58:00,1.46554,1.46595,1.46539,1.46595,46200000.0
2005-07-07 17:59:00,1.46556,1.46556,1.465,1.46514,34400000.0
2005-07-07 18:00:00,1.46535,1.46574,1.46535,1.46543,55600000.0
2005-07-07 18:01:00,1.46553,1.46553,1.46504,1.46504,47100000.0
2005-07-07 18:02:00,1.46512,1.46551,1.46512,1.46551,58400000.0
2005-07-07 18:03:00,1.46556,1.46581,1.46551,1.46551,28200000.0
2005-07-07 18:04:00,1.46593,1.46598,1.46578,1.46582,45700000.0
2005-07-07 18:05:00,1.4659,1.4659,1.4657,1.46575,24800000.0
2005-07-07 18:06:00,1.46559,1.46593,1.46543,1.4656,44400000.0
2005-07-07 18:07:00,1.46566,1.46569,1.46542,1.46542,50200000.0
2005-07-07 18:08:00,1.46513,1.46542,1.46513,1.46516,53300000.0
2005-07-07 18:09:00,1.46487,1.46504,1.46474,1.46474,48300000.0
2005-07-07 18:10:00,1.46467,1.46499,1.46456,1.46499,35000000.0
2005-07-07 18:11:00,1.46517,1.46565,1.46509,1.46547,35200000.0
2005-07-07 18:12:00,1.46546,1.46546,1.46518,1.46518,41900000.0
2005-07-07 18:13:00,1.46529,1.46541,1.46509,1.46532,41400000.0
2005-07-07 18:14:00,1.46489,1.46558,1.46489,1.46534,36600000.0
2005-07-07 18:15:00,1.46513,1.46528,1.46505,1.46528,36000000.0
2005-07-07 18:16:00,1.46538,1.46551,1.46521,1.4653,38300000.0
2005-07-07 18:17:00,1.46528,1.46528,1.46503,1.46503,70500000.0
2005-07-07 18:18:00,1.46507,1.46516,1.46481,1.465,43600001.0
2005-07-07 18:19:00,1.46497,1.46497,1.46466,1.46474,32600000.0
2005-07-07 18:20:00,1.46484,1.46501,1.46477,1.46483,42600000.0
2005-07-07 18:21:00,1.46494,1.46535,1.46491,1.46521,47000000.0
2005-07-07 18:22:00,1.46534,1.46559,1.46534,1.46545,41100000.0
2005-07-07 18:23:00,1.46543,1.46554,1.46532,1.46532,23600000.0
2005-07-07 18:24:00,1.46533,1.4654,1.46516,1.46517,43200000.0
2005-07-07 18:25:00,1.46534,1.46544,1.46516,1.46529,38500000.0
2005-07-07 18:26:00,1.46546,1.46584,1.46546,1.46584,42000000.0
2005-07-07 18:27:00,1.46592,1.4662,1.46573,1.46614,43300000.0
2005-07-07 18:28:00,1.46593,1.46606,1.46589,1.46591,39200000.0
2005-07-07 18:29:00,1.46593,1.46611,1.46583,1.46607,37400000.0
2005-07-07 18:30:00,1.46613,1.46613,1.46583,1.4659,35000000.0
2005-07-07 18:31:00,1.46584,1.46584,1.4656,1.46576,35400000.0
2005-07-07 18:32:00,1.46578,1.46585,1.46562,1.46585,24600000.0
2005-07-07 18:33:00,1.46585,1.46585,1.4654,1.4654,44400000.0
2005-07-07 18:34:00,1.46548,1.46582,1.46548,1.46578,42000001.0
2005-07-07 18:35:00,1.4658,1.4658,1.46554,1.46572,47000000.0
2005-07-07 18:36:00,1.4655,1.46578,1.4655,1.46565,55700000.0
2005-07-07 18:37:00,1.46577,1.46582,1.4656,1.46573,36500000.0
2005-07-07 18:38:00,1.46558,1.46592,1.46549,1.46592,32600000.0
2005-07-07 18:39:00,1.46586,1.46616,1.46581,1.46592,34000001.0
2005-07-07 18:40:00,1.46572,1.46584,1.46565,1.46577,21000000.0
2005-07-07 18:41:00,1.46577,1.46579,1.46563,1.46573,30200000.0
2005-07-07 18:42:00,1.46569,1.46578,1.46556,1.46578,43100000.0
2005-07-07 18:43:00,1.46566,1.46582,1.46542,1.46553,29600000.0
2005-07-07 18:44:00,1.46551,1.46551,1.4653,1.4653,24200000.0
2005-07-07 18:45:00,1.46543,1.46543,1.4651,1.4651,45000000.0
2005-07-07 18:46:00,1.4653,1.4653,1.46515,1.46515,41200000.0
2005-07-07 18:47:00,1.46537,1.46541,1.46533,1.46538,33800000.0
2005-07-07 18:48:00,1.46541,1.46571,1.46535,1.46551,57600000.0
2005-07-07 18:49:00,1.46556,1.46566,1.46541,1.46559,31800000.0
2005-07-07 18:50:00,1.46574,1.46595,1.46564,1.46588,38800000.0
2005-07-07 18:51:00,1.46594,1.46608,1.46587,1.46603,75300000.0
2005-07-07 18:52:00,1.46587,1.4662,1.46587,1.46608,45900000.0
2005-07-07 18:53:00,1.46613,1.46615,1.46579,1.46579,40000000.0
2005-07-07 18:54:00,1.46576,1.46576,1.46543,1.46562,27000000.0
2005-07-07 18:55:00,1.46537,1.46556,1.46537,1.46556,30200000.0
2005-07-07 18:56:00,1.46531,1.46576,1.46523,1.46523,56500000.0
2005-07-07 18:57:00,1.46565,1.46571,1.46563,1.46564,23000000.0
2005-07-07 18:58:00,1.46576,1.46581,1.46566,1.46569,22800000.0
2005-07-07 18:59:00,1.46575,1.46576,1.46533,1.46561,57900000.0
2005-07-07 19:00:00,1.46565,1.46572,1.46533,1.46542,35400000.0
2005-07-07 19:01:00,1.46555,1.46564,1.46534,1.46544,69900000.0
2005-07-07 19:02:00,1.46547,1.46565,1.46547,1.46558,50400000.0
2005-07-07 19:03:00,1.46523,1.46545,1.46511,1.46545,43200000.0
2005-07-07 19:04:00,1.46541,1.46552,1.4651,1.4653,43300000.0
2005-07-07 19:05:00,1.46533,1.46539,1.46516,1.46529,46500000.0
2005-07-07 19:06:00,1.46518,1.46518,1.46483,1.465,35100000.0
2005-07-07 19:07:00,1.46506,1.46511,1.46483,1.46497,39400000.0
2005-07-07 19:08:00,1.46476,1.465,1.46476,1.46495,37200000.0
2005-07-07 19:09:00,1.46524,1.46573,1.46524,1.46565,33100000.0
2005-07-07 19:10:00,1.46588,1.46608,1.46556,1.46556,36000000.0
2005-07-07 19:11:00,1.46564,1.46567,1.46524,1.46547,32800000.0
2005-07-07 19:12:00,1.46519,1.46543,1.46519,1.46534,20800000.0
2005-07-07 19:13:00,1.46532,1.46532,1.46498,1.46506,56600000.0
2005-07-07 19:14:00,1.4649,1.46515,1.46474,1.46515,42800000.0
2005-07-07 19:15:00,1.4651,1.46595,1.46499,1.46593,18000000.0
2005-07-07 19:16:00,1.4657,1.46574,1.46558,1.46565,30600000.0
2005-07-07 19:17:00,1.46573,1.46574,1.46551,1.46558,44800000.0
2005-07-07 19:18:00,1.46557,1.46557,1.46531,1.46552,21200000.0
2005-07-07 19:19:00,1.46559,1.46559,1.4651,1.46559,28400000.0
2005-07-07 19:20:00,1.46558,1.46558,1.46504,1.46508,39700000.0
2005-07-07 19:21:00,1.46511,1.46534,1.46508,1.46527,24500000.0
2005-07-07 19:22:00,1.4654,1.4654,1.46519,1.46539,39000001.0
2005-07-07 19:23:00,1.46515,1.46562,1.46494,1.46562,45600000.0
2005-07-07 19:24:00,1.46572,1.46586,1.46561,1.46581,39200000.0
2005-07-07 19:25:00,1.46605,1.46607,1.46584,1.46607,49300000.0
2005-07-07 19:26:00,1.46578,1.46606,1.46557,1.46595,56800000.0
2005-07-07 19:27:00,1.46602,1.46614,1.46581,1.46612,38000000.0
2005-07-07 19:28:00,1.46601,1.46609,1.4658,1.46595,42200000.0
2005-07-07 19:29:00,1.4657,1.46577,1.46535,1.46565,42200000.0
2005-07-07 19:30:00,1.46572,1.46583,1.46572,1.4658,40900000.0
2005-07-07 19:31:00,1.4658,1.46606,1.46576,1.46606,57300000.0
2005-07-07 19:32:00,1.4659,1.46605,1.46573,1.46597,56300000.0
2005-07-07 19:33:00,1.46603,1.46609,1.46582,1.46587,43700000.0
2005-07-07 19:34:00,1.4661,1.46636,1.46558,1.46558,38000000.0
2005-07-07 19:35:00,1.46553,1.46573,1.46533,1.4656,44600000.0
2005-07-07 19:36:00,1.46556,1.46575,1.46545,1.46552,39800000.0
2005-07-07 19:37:00,1.4656,1.46567,1.46524,1.46524,23200000.0
2005-07-07 19:38:00,1.46516,1.46556,1.46516,1.46537,47900001.0
2005-07-07 19:39:00,1.46545,1.46586,1.46544,1.46586,40000000.0
2005-07-07 19:40:00,1.46593,1.46615,1.4658,1.46589,49500001.0
2005-07-07 19:41:00,1.46592,1.46706,1.46592,1.46683,62400000.0
2005-07-07 19:42:00,1.46651,1.46651,1.4661,1.46647,61600000.0
2005-07-07 19:43:00,1.46653,1.46668,1.46619,1.46648,28400000.0
2005-07-07 19:44:00,1.46644,1.46719,1.46644,1.46719,83800000.0
2005-07-07 19:45:00,1.46721,1.46729,1.46712,1.46728,42400000.0
2005-07-07 19:46:00,1.46714,1.46714,1.46637,1.46637,38300000.0
2005-07-07 19:47:00,1.46656,1.4667,1.4665,1.4667,40600000.0
2005-07-07 19:48:00,1.46678,1.46691,1.46665,1.46665,62100000.0
2005-07-07 19:49:00,1.46658,1.46683,1.46658,1.46663,28200000.0
2005-07-07 19:50:00,1.46694,1.46729,1.46674,1.46729,43300000.0
2005-07-07 19:51:00,1.46694,1.4672,1.46681,1.46689,62800000.0
2005-07-07 19:52:00,1.46709,1.46762,1.46695,1.46695,31700000.0
2005-07-07 19:53:00,1.46694,1.46783,1.46694,1.46783,51000000.0
2005-07-07 19:54:00,1.46775,1.46775,1.46719,1.46719,14600000.0
2005-07-07 19:55:00,1.46701,1.46709,1.46694,1.46699,23600000.0
2005-07-07 19:56:00,1.4668,1.46715,1.4668,1.467,48100000.0
2005-07-07 19:57:00,1.4669,1.4669,1.46664,1.46678,29800000.0
2005-07-07 19:58:00,1.46663,1.4668,1.46643,1.46643,33000000.0
2005-07-07 19:59:00,1.46659,1.4668,1.46653,1.46673,49800001.0
2005-07-07 20:00:00,1.46664,1.46676,1.46623,1.46623,47400000.0
2005-07-07 20:01:00,1.46655,1.46671,1.46644,1.46644,48400000.0
2005-07-07 20:02:00,1.46656,1.46656,1.46629,1.4665,42100000.0
2005-07-07 20:03:00,1.46665,1.46665,1.46573,1.46573,27000000.0
2005-07-07 20:04:00,1.46554,1.46573,1.46533,1.46566,42000000.0
2005-07-07 20:05:00,1.46594,1.4662,1.46589,1.46616,35200000.0
2005-07-07 20:06:00,1.46638,1.46653,1.46617,1.46619,25400000.0
2005-07-07 20:07:00,1.46613,1.4664,1.46593,1.46625,27600000.0
2005-07-07 20:08:00,1.46626,1.46626,1.46588,1.46613,35100000.0
2005-07-07 20:09:00,1.46599,1.4662,1.46586,1.4662,27600000.0
2005-07-07 20:10:00,1.4659,1.46628,1.4659,1.46603,46800000.0
2005-07-07 20:11:00,1.46604,1.46609,1.46586,1.46598,33500000.0
2005-07-07 20:12:00,1.46615,1.46633,1.46587,1.46621,63600001.0
2005-07-07 20:13:00,1.46623,1.46635,1.46601,1.46631,25000000.0
2005-07-07 20:14:00,1.46606,1.46612,1.4655,1.46612,45000000.0
2005-07-07 20:15:00,1.4661,1.46613,1.46595,1.46613,25400000.0
2005-07-07 20:16:00,1.466,1.46608,1.46577,1.46577,47200000.0
2005-07-07 20:17:00,1.46576,1.46601,1.4656,1.46586,53100000.0
2005-07-07 20:18:00,1.46581,1.46594,1.46572,1.46575,48800001.0
2005-07-07 20:19:00,1.46598,1.46598,1.46573,1.46585,51400000.0
2005-07-07 20:20:00,1.46575,1.4659,1.46566,1.4659,25800000.0
2005-07-07 20:21:00,1.46586,1.46597,1.46577,1.46597,43600000.0
2005-07-07 20:22:00,1.46597,1.46597,1.46568,1.46586,30200000.0
2005-07-07 20:23:00,1.46589,1.46599,1.46569,1.46594,55800001.0
2005-07-07 20:24:00,1.4661,1.4661,1.46588,1.46588,54700000.0
2005-07-07 20:25:00,1.46626,1.46636,1.46606,1.46616,47400000.0
2005-07-07 20:26:00,1.46639,1.46648,1.46609,1.46628,37200000.0
2005-07-07 20:27:00,1.46628,1.46628,1.46578,1.46602,55200001.0
2005-07-07 20:28:00,1.46603,1.46629,1.46603,1.46629,35700000.0
2005-07-07 20:29:00,1.46605,1.4662,1.46557,1.46605,35300000.0
2005-07-07 20:30:00,1.46627,1.46632,1.46614,1.46632,37100000.0
2005-07-07 20:31:00,1.46627,1.46645,1.46594,1.46645,52100000.0
2005-07-07 20:32:00,1.46614,1.46647,1.46585,1.46647,44400000.0
2005-07-07 20:33:00,1.46654,1.46654,1.46579,1.46598,40200000.0
2005-07-07 20:34:00,1.46578,1.46601,1.46578,1.46586,36600000.0
2005-07-07 20:35:00,1.46555,1.46578,1.46545,1.46559,31200000.0
2005-07-07 20:36:00,1.46573,1.46601,1.46554,1.46555,53000000.0
2005-07-07 20:37:00,1.46557,1.46568,1.46531,1.46568,33400000.0
2005-07-07 20:38:00,1.46581,1.46589,1.46534,1.46534,60100000.0
2005-07-07 20:39:00,1.46508,1.4654,1.46507,1.4654,78000000.0
2005-07-07 20:40:00,1.46541,1.46568,1.46541,1.4655,56500001.0
2005-07-07 20:41:00,1.46574,1.46587,1.46558,1.46579,51800000.0
2005-07-07 20:42:00,1.46551,1.46551,1.46508,1.46549,46800000.0
2005-07-07 20:43:00,1.46556,1.46595,1.46556,1.46564,27000000.0
2005-07-07 20:44:00,1.46591,1.46609,1.4657,1.46609,46900000.0
2005-07-07 20:45:00,1.46597,1.46655,1.46597,1.46639,46600000.0
2005-07-07 20:46:00,1.46633,1.46633,1.46588,1.46625,47400000.0
2005-07-07 20:47:00,1.46633,1.46642,1.46587,1.4664,31800000.0
2005-07-07 20:48:00,1.46632,1.46639,1.46616,1.46626,44000000.0
2005-07-07 20:49:00,1.46629,1.46642,1.46629,1.4664,28000000.0
2005-07-07 20:50:00,1.46634,1.46637,1.46627,1.46632,58000000.0
2005-07-07 20:51:00,1.46607,1.46635,1.46607,1.46624,40500001.0
2005-07-07 20:52:00,1.46624,1.4663,1.46607,1.46607,35100000.0
2005-07-07 20:53:00,1.4658,1.46617,1.4658,1.46617,49600000.0
2005-07-07 20:54:00,1.46575,1.46626,1.46575,1.46624,68900000.0
2005-07-07 20:55:00,1.46627,1.46639,1.4661,1.46637,35400000.0
2005-07-07 20:56:00,1.46622,1.46641,1.46616,1.46641,28000000.0
2005-07-07 20:57:00,1.46642,1.46642,1.46605,1.46605,27200000.0
2005-07-07 20:58:00,1.46614,1.46614,1.46588,1.46609,50500000.0
2005-07-07 20:59:00,1.46606,1.4663,1.46606,1.46629,45200000.0
2005-07-07 21:00:00,1.46615,1.46641,1.46599,1.46633,27800000.0
2005-07-07 21:01:00,1.46641,1.46677,1.4662,1.4662,33200000.0
2005-07-07 21:02:00,1.46663,1.46686,1.46626,1.46677,44800000.0
2005-07-07 21:03:00,1.46668,1.46668,1.46653,1.46653,33000000.0
2005-07-07 21:04:00,1.46673,1.46673,1.46651,1.46668,32800000.0
2005-07-07 21:05:00,1.46636,1.46685,1.46636,1.46668,54500000.0
2005-07-07 21:06:00,1.46702,1.46724,1.46687,1.46724,28400000.0
2005-07-07 21:07:00,1.46725,1.46725,1.46688,1.46688,26800000.0
2005-07-07 21:08:00,1.46675,1.46683,1.46653,1.46683,31400000.0
2005-07-07 21:09:00,1.46686,1.46716,1.46677,1.46716,48800000.0
2005-07-07 21:10:00,1.46702,1.46716,1.4668,1.4668,35300000.0
2005-07-07 21:11:00,1.46677,1.4672,1.46657,1.46675,38000000.0
2005-07-07 21:12:00,1.46682,1.467,1.46677,1.46682,35700000.0
2005-07-07 21:13:00,1.46675,1.46675,1.4666,1.4666,56600000.0
2005-07-07 21:14:00,1.46658,1.46681,1.46654,1.46657,62700000.0
2005-07-07 21:15:00,1.46652,1.46671,1.46652,1.46662,55200001.0
2005-07-07 21:16:00,1.46642,1.46681,1.46642,1.46681,70000002.0
2005-07-07 21:17:00,1.46659,1.46669,1.46631,1.46631,51500000.0
2005-07-07 21:18:00,1.46682,1.46682,1.46624,1.46641,43000000.0
2005-07-07 21:19:00,1.4665,1.4667,1.4665,1.4666,26000000.0
2005-07-07 21:20:00,1.46666,1.46698,1.4666,1.46679,44400000.0
2005-07-07 21:21:00,1.46683,1.46728,1.46683,1.46728,33800000.0
2005-07-07 21:22:00,1.46702,1.46755,1.46702,1.46707,53500001.0
2005-07-07 21:23:00,1.46703,1.46715,1.46665,1.46665,59000000.0
2005-07-07 21:24:00,1.46695,1.46715,1.46679,1.46685,30400000.0
2005-07-07 21:25:00,1.46694,1.46745,1.46689,1.46689,37400000.0
2005-07-07 21:26:00,1.46701,1.46708,1.46685,1.46685,50300000.0
2005-07-07 21:27:00,1.46677,1.46682,1.46668,1.46668,38000000.0
2005-07-07 21:28:00,1.4667,1.46683,1.4667,1.46683,25500000.0
2005-07-07 21:29:00,1.46685,1.46688,1.46672,1.46678,37200000.0
2005-07-07 21:30:00,1.46684,1.46702,1.46677,1.46691,50500000.0
2005-07-07 21:31:00,1.46705,1.46715,1.46698,1.46699,27800000.0
2005-07-07 21:32:00,1.46721,1.46728,1.46718,1.46727,37600000.0
2005-07-07 21:33:00,1.46736,1.46744,1.46708,1.4672,36400000.0
2005-07-07 21:34:00,1.46728,1.46762,1.46728,1.46758,40600001.0
2005-07-07 21:35:00,1.46754,1.46764,1.46726,1.46764,44900001.0
2005-07-07 21:36:00,1.46763,1.46764,1.46727,1.46764,27000000.0
2005-07-07 21:37:00,1.46745,1.46749,1.46723,1.46749,37800000.0
2005-07-07 21:38:00,1.46762,1.46762,1.46735,1.46738,27200000.0
2005-07-07 21:39:00,1.46715,1.46736,1.46715,1.4673,23600000.0
2005-07-07 21:40:00,1.46709,1.46729,1.46709,1.46724,33000000.0
2005-07-07 21:41:00,1.46721,1.46737,1.46712,1.46724,48000000.0
2005-07-07 21:42:00,1.46717,1.46717,1.46669,1.46669,41600000.0
2005-07-07 21:43:00,1.46695,1.46705,1.46685,1.46705,33000000.0
2005-07-07 21:44:00,1.46685,1.46703,1.46676,1.46687,32000000.0
2005-07-07 21:45:00,1.46706,1.46721,1.46702,1.46702,31700000.0
2005-07-07 21:46:00,1.46705,1.46715,1.4668,1.46692,42200000.0
2005-07-07 21:47:00,1.46702,1.46734,1.46702,1.46716,42200000.0
2005-07-07 21:48:00,1.46737,1.46737,1.467,1.46712,46800000.0
2005-07-07 21:49:00,1.46714,1.46714,1.46698,1.46704,27400000.0
2005-07-07 21:50:00,1.46709,1.4671,1.46684,1.46687,39000000.0
2005-07-07 21:51:00,1.46657,1.46682,1.46643,1.46682,44400000.0
2005-07-07 21:52:00,1.4668,1.46708,1.46634,1.46646,34000000.0
2005-07-07 21:53:00,1.46645,1.46682,1.46645,1.46656,27800000.0
2005-07-07 21:54:00,1.46656,1.46692,1.46656,1.46669,48800000.0
2005-07-07 21:55:00,1.46661,1.46666,1.46646,1.46663,55400000.0
2005-07-07 21:56:00,1.4666,1.46673,1.46653,1.46666,63400001.0
2005-07-07 21:57:00,1.46668,1.46678,1.46628,1.46661,35200000.0
2005-07-07 21:58:00,1.46655,1.46668,1.4665,1.4665,50500000.0
2005-07-07 21:59:00,1.46664,1.46685,1.46658,1.46669,32200000.0
2005-07-07 22:00:00,1.46684,1.46692,1.46682,1.46692,49000000.0
2005-07-07 22:01:00,1.46681,1.46739,1.46681,1.46728,61400000.0
2005-07-07 22:02:00,1.46735,1.46735,1.46679,1.46683,25200000.0
2005-07-07 22:03:00,1.46717,1.46736,1.46712,1.46725,35400000.0
2005-07-07 22:04:00,1.46726,1.46727,1.46686,1.46686,14600000.0
2005-07-07 22:05:00,1.46681,1.46697,1.46659,1.46697,42700000.0
2005-07-07 22:06:00,1.46706,1.46716,1.46677,1.46708,45000000.0
2005-07-07 22:07:00,1.46703,1.46737,1.46703,1.46726,36600000.0
2005-07-07 22:08:00,1.46687,1.46741,1.46687,1.4674,33700000.0
2005-07-07 22:09:00,1.46719,1.46729,1.46691,1.46712,23600000.0
2005-07-07 22:10:00,1.4673,1.46762,1.4673,1.46761,32800000.0
2005-07-07 22:11:00,1.46758,1.46759,1.46736,1.46736,28200000.0
2005-07-07 22:12:00,1.46751,1.46767,1.46747,1.46747,38800000.0
2005-07-07 22:13:00,1.4675,1.4677,1.4675,1.46761,31000000.0
2005-07-07 22:14:00,1.46756,1.46784,1.46756,1.4676,54400000.0
2005-07-07 22:15:00,1.46785,1.46805,1.46779,1.46792,62200000.0
2005-07-07 22:16:00,1.46798,1.46803,1.46769,1.46769,54400000.0
2005-07-07 22:17:00,1.46795,1.46795,1.46748,1.4675,30300000.0
2005-07-07 22:18:00,1.46775,1.46779,1.46762,1.46762,37600000.0
2005-07-07 22:19:00,1.46742,1.46746,1.46734,1.46734,22000000.0
2005-07-07 22:20:00,1.46723,1.46731,1.46688,1.46698,43200000.0
2005-07-07 22:21:00,1.46671,1.46705,1.46642,1.46699,19400000.0
2005-07-07 22:22:00,1.46717,1.46717,1.46692,1.46707,42000000.0
2005-07-07 22:23:00,1.46712,1.46712,1.46688,1.46697,30200000.0
2005-07-07 22:24:00,1.46727,1.46727,1.46705,1.46727,44600000.0
2005-07-07 22:25:00,1.46707,1.46716,1.46695,1.46703,47200000.0
2005-07-07 22:26:00,1.46679,1.46711,1.46679,1.46711,28700000.0
2005-07-07 22:27:00,1.46698,1.46718,1.46669,1.46707,40600000.0
2005-07-07 22:28:00,1.46671,1.46687,1.46657,1.46663,32400000.0
2005-07-07 22:29:00,1.46669,1.46689,1.4666,1.46675,34600000.0
2005-07-07 22:30:00,1.46676,1.46678,1.46661,1.46666,34000000.0
2005-07-07 22:31:00,1.46681,1.46684,1.46616,1.46676,21000000.0
2005-07-07 22:32:00,1.46669,1.46683,1.46661,1.4667,50500000.0
2005-07-07 22:33:00,1.46657,1.46674,1.46646,1.4665,44600000.0
2005-07-07 22:34:00,1.46652,1.46663,1.46634,1.46646,53700000.0
2005-07-07 22:35:00,1.46653,1.46653,1.46626,1.46626,42800000.0
2005-07-07 22:36:00,1.4661,1.4661,1.46537,1.46537,57700000.0
2005-07-07 22:37:00,1.46591,1.46612,1.46587,1.46612,60000000.0
2005-07-07 22:38:00,1.46612,1.46629,1.46609,1.46627,32500000.0
2005-07-07 22:39:00,1.46612,1.46623,1.46597,1.4662,27800000.0
2005-07-07 22:40:00,1.46602,1.46602,1.46566,1.46566,49800000.0
2005-07-07 22:41:00,1.46621,1.46629,1.46606,1.46614,33400000.0
2005-07-07 22:42:00,1.4664,1.46672,1.46635,1.46672,23000000.0
2005-07-07 22:43:00,1.46668,1.46676,1.46656,1.46671,28900000.0
2005-07-07 22:44:00,1.4666,1.46682,1.46639,1.46682,40200000.0
2005-07-07 22:45:00,1.46683,1.46692,1.46678,1.46687,29200000.0
2005-07-07 22:46:00,1.46674,1.46678,1.46645,1.46649,23400000.0
2005-07-07 22:47:00,1.46652,1.46652,1.46615,1.46615,40400000.0
2005-07-07 22:48:00,1.46597,1.46638,1.46597,1.46606,25600000.0
2005-07-07 22:49:00,1.46613,1.46634,1.46584,1.46624,28400000.0
2005-07-07 22:50:00,1.46639,1.46663,1.46637,1.46643,30400000.0
2005-07-07 22:51:00,1.46657,1.46658,1.46639,1.46658,32600000.0
2005-07-07 22:52:00,1.46659,1.46659,1.4661,1.46622,40900000.0
2005-07-07 22:53:00,1.46641,1.46681,1.4663,1.46673,30000000.0
2005-07-07 22:54:00,1.46676,1.46681,1.46653,1.46653,37600000.0
2005-07-07 22:55:00,1.46676,1.4669,1.46665,1.46665,35900000.0
2005-07-07 22:56:00,1.46679,1.46687,1.46661,1.46687,26800000.0
2005-07-07 22:58:00,1.46681,1.46704,1.46681,1.46689,38000000.0
2005-07-07 22:59:00,1.4671,1.46719,1.46696,1.46717,46100000.0
2005-07-07 23:00:00,1.4673,1.4676,1.467,1.4671,29000000.0
2005-07-07 23:01:00,1.4673,1.4674,1.467,1.4671,29000000.0
2005-07-07 23:02:00,1.4673,1.4674,1.4668,1.4669,29000000.0
2005-07-07 23:03:00,1.467,1.4678,1.4669,1.4677,29000000.0
2005-07-07 23:04:00,1.4676,1.4681,1.4675,1.4677,29000000.0
2005-07-07 23:05:00,1.4676,1.4681,1.4675,1.4676,29000000.0
2005-07-07 23:06:00,1.4677,1.4678,1.4676,1.4677,29000000.0
2005-07-07 23:07:00,1.4676,1.4682,1.4675,1.4677,29000000.0
2005-07-07 23:08:00,1.468,1.4688,1.4676,1.4682,29000000.0
2005-07-07 23:09:00,1.4683,1.4684,1.4682,1.4683,29000000.0
2005-07-07 23:11:00,1.4686,1.4687,1.4682,1.4683,29000000.0
2005-07-07 23:12:00,1.4684,1.4687,1.4682,1.4683,29000000.0
2005-07-07 23:13:00,1.4687,1.469,1.4681,1.4689,29000000.0
2005-07-07 23:15:00,1.4687,1.469,1.4681,1.4689,29000000.0
2005-07-07 23:16:00,1.4688,1.4689,1.4685,1.4686,29000000.0
2005-07-07 23:17:00,1.4683,1.4684,1.4682,1.4683,29000000.0
2005-07-07 23:18:00,1.4682,1.4684,1.4681,1.4683,29000000.0
2005-07-07 23:19:00,1.4682,1.4683,1.4679,1.4681,29000000.0
2005-07-07 23:20:00,1.46733,1.46818,1.46733,1.46795,29000000.0
2005-07-07 23:21:00,1.46812,1.46831,1.46809,1.46809,43500000.0
2005-07-07 23:23:00,1.4683,1.46834,1.46784,1.46806,26400000.0
2005-07-07 23:24:00,1.46795,1.46806,1.46779,1.46779,28000000.0
2005-07-07 23:25:00,1.46765,1.46789,1.46764,1.46772,48200001.0
2005-07-07 23:26:00,1.46771,1.46771,1.46749,1.46755,27400000.0
2005-07-07 23:27:00,1.46709,1.46722,1.46709,1.46709,44400001.0
2005-07-07 23:28:00,1.46704,1.46714,1.46681,1.46681,38200000.0
2005-07-07 23:29:00,1.46706,1.46732,1.46683,1.46691,49900000.0
2005-07-07 23:30:00,1.46692,1.46731,1.46692,1.46704,38200000.0
2005-07-07 23:31:00,1.46705,1.46705,1.46667,1.46702,27800000.0
2005-07-07 23:32:00,1.46687,1.46712,1.46687,1.46702,44900000.0
2005-07-07 23:33:00,1.46686,1.467,1.46686,1.46692,40000000.0
2005-07-07 23:34:00,1.467,1.46715,1.4667,1.4667,56800000.0
2005-07-07 23:35:00,1.46683,1.46683,1.46663,1.46668,21000000.0
2005-07-07 23:36:00,1.46673,1.46678,1.46662,1.46669,26800000.0
2005-07-07 23:37:00,1.46677,1.46677,1.46665,1.46669,22400000.0
2005-07-07 23:38:00,1.46667,1.46675,1.46659,1.46674,44600000.0
2005-07-07 23:39:00,1.46657,1.46663,1.46651,1.46653,25800000.0
2005-07-07 23:40:00,1.46663,1.46663,1.46571,1.46571,31800000.0
2005-07-07 23:41:00,1.46574,1.46574,1.46492,1.46492,47500000.0
2005-07-07 23:42:00,1.46547,1.46556,1.46531,1.46554,23000000.0
2005-07-07 23:43:00,1.46554,1.46554,1.46496,1.46532,38900000.0
2005-07-07 23:44:00,1.46536,1.46536,1.46506,1.46519,34200000.0
2005-07-07 23:45:00,1.46511,1.46538,1.46502,1.46512,36400000.0
2005-07-07 23:46:00,1.46529,1.46529,1.46509,1.4651,49600000.0
2005-07-07 23:47:00,1.4652,1.4652,1.46491,1.46508,51000001.0
2005-07-07 23:48:00,1.46502,1.46502,1.46465,1.46488,46000000.0
2005-07-07 23:49:00,1.46529,1.46538,1.46499,1.46514,35400000.0
2005-07-07 23:50:00,1.46513,1.46514,1.4647,1.46476,26700000.0
2005-07-07 23:51:00,1.46508,1.46508,1.46458,1.46472,44400000.0
2005-07-07 23:52:00,1.465,1.46515,1.46477,1.46515,33200000.0
2005-07-07 23:53:00,1.46541,1.46541,1.46517,1.46539,38300000.0
2005-07-07 23:54:00,1.46546,1.46574,1.46495,1.46495,37100000.0
2005-07-07 23:55:00,1.46534,1.46582,1.46534,1.46582,39800000.0
2005-07-07 23:56:00,1.46599,1.46599,1.46554,1.46575,30200000.0
2005-07-07 23:57:00,1.46602,1.4661,1.46597,1.4661,37800000.0
2005-07-07 23:58:00,1.46602,1.46615,1.46572,1.46607,41100000.0
2005-07-07 23:59:00,1.46594,1.46604,1.46574,1.46579,45700000.0
2005-07-08 00:00:00,1.46594,1.46609,1.46582,1.46594,46200000.0
2005-07-08 00:01:00,1.46606,1.46631,1.46592,1.46631,53200000.0
2005-07-08 00:02:00,1.46615,1.46615,1.46552,1.46597,29000000.0
2005-07-08 00:03:00,1.46598,1.4661,1.46589,1.46597,45400001.0
2005-07-08 00:04:00,1.46577,1.46593,1.46577,1.46593,40600000.0
2005-07-08 00:05:00,1.46587,1.46587,1.46564,1.46564,28000000.0
2005-07-08 00:06:00,1.46563,1.46582,1.46563,1.46582,35200000.0
2005-07-08 00:07:00,1.46566,1.46566,1.46534,1.46542,24400000.0
2005-07-08 00:08:00,1.46545,1.4655,1.46527,1.46547,45200000.0
2005-07-08 00:09:00,1.46533,1.46575,1.46531,1.46573,46800000.0
2005-07-08 00:10:00,1.46593,1.46605,1.46583,1.46598,33600000.0
2005-07-08 00:11:00,1.46603,1.46605,1.46575,1.46582,66200000.0
2005-07-08 00:12:00,1.46583,1.46583,1.46552,1.46553,41700000.0
2005-07-08 00:13:00,1.4657,1.46573,1.46535,1.4657,73600000.0
2005-07-08 00:14:00,1.46566,1.4658,1.46553,1.46578,44600000.0
2005-07-08 00:16:00,1.46567,1.46577,1.46559,1.46563,42200000.0
2005-07-08 00:18:00,1.46588,1.46609,1.4658,1.4658,39200000.0
2005-07-08 00:19:00,1.4659,1.46593,1.4658,1.46589,29400000.0
2005-07-08 00:21:00,1.46582,1.4659,1.4657,1.46583,32800000.0
2005-07-08 00:22:00,1.4657,1.4659,1.4657,1.46583,28400000.0
2005-07-08 00:23:00,1.4659,1.4664,1.4658,1.4663,38100000.0
2005-07-08 00:24:00,1.46636,1.46648,1.46612,1.46648,38100000.0
2005-07-08 00:26:00,1.46642,1.4666,1.4663,1.4666,31600000.0
2005-07-08 00:28:00,1.46667,1.4667,1.46638,1.46651,48200000.0
2005-07-08 00:29:00,1.46647,1.46657,1.46635,1.46642,39400000.0
2005-07-08 00:30:00,1.46618,1.46656,1.46618,1.46655,45000000.0
2005-07-08 00:31:00,1.46663,1.46663,1.46645,1.46645,25800000.0
2005-07-08 00:32:00,1.46642,1.46661,1.46636,1.46639,29200000.0
2005-07-08 00:33:00,1.4667,1.4667,1.46645,1.46669,33000000.0
2005-07-08 00:34:00,1.46654,1.46654,1.4663,1.4663,37800000.0
2005-07-08 00:35:00,1.46663,1.46663,1.46637,1.46656,25600000.0
2005-07-08 00:36:00,1.4667,1.4667,1.46655,1.46663,27200000.0
2005-07-08 00:38:00,1.46657,1.46659,1.46614,1.46618,29000000.0
2005-07-08 00:39:00,1.46631,1.46651,1.4662,1.46633,61000001.0
2005-07-08 00:40:00,1.46633,1.4664,1.46621,1.46627,31600000.0
2005-07-08 00:42:00,1.46606,1.46618,1.46604,1.46614,27800000.0
2005-07-08 00:43:00,1.46599,1.46627,1.46579,1.46617,35200000.0
2005-07-08 00:44:00,1.46615,1.46615,1.46587,1.46587,27000000.0
2005-07-08 00:45:00,1.46579,1.46579,1.46551,1.46566,40600000.0
2005-07-08 00:46:00,1.46572,1.46573,1.46542,1.46569,35600000.0
2005-07-08 00:47:00,1.46558,1.46572,1.46556,1.46572,51200000.0
2005-07-08 00:48:00,1.46552,1.46584,1.46552,1.46566,45500000.0
2005-07-08 00:49:00,1.46583,1.46591,1.46563,1.46586,38800000.0
2005-07-08 00:50:00,1.46568,1.46588,1.46561,1.46582,48300000.0
2005-07-08 00:51:00,1.46581,1.46595,1.46568,1.46579,44000000.0
2005-07-08 00:52:00,1.46546,1.46579,1.46546,1.46579,35000000.0
2005-07-08 00:53:00,1.46566,1.46635,1.46566,1.46635,65300001.0
2005-07-08 00:55:00,1.46643,1.46643,1.46601,1.46635,31400000.0
2005-07-08 00:56:00,1.46621,1.46623,1.46599,1.46616,46500000.0
2005-07-08 00:57:00,1.46623,1.46623,1.46585,1.46585,25600000.0
2005-07-08 00:58:00,1.46608,1.46608,1.46586,1.46595,26000000.0
2005-07-08 00:59:00,1.4661,1.46618,1.46599,1.46618,45900000.0
2005-07-08 01:00:00,1.4662,1.46636,1.46612,1.46619,55500000.0
2005-07-08 01:01:00,1.46605,1.46616,1.46584,1.46599,50500000.0
2005-07-08 01:02:00,1.46586,1.46589,1.46544,1.46544,62500000.0
2005-07-08 01:03:00,1.46587,1.46592,1.46567,1.46585,31600000.0
2005-07-08 01:04:00,1.46588,1.46611,1.46588,1.46599,36400000.0
2005-07-08 01:05:00,1.46617,1.46625,1.46605,1.46612,44800000.0
2005-07-08 01:06:00,1.46628,1.4664,1.46613,1.46625,62700000.0
2005-07-08 01:07:00,1.46629,1.46638,1.46608,1.46622,41900000.0
2005-07-08 01:08:00,1.46633,1.46638,1.46595,1.46595,40600000.0
2005-07-08 01:10:00,1.46625,1.46633,1.46595,1.46618,26800000.0
2005-07-08 01:11:00,1.46611,1.46633,1.46611,1.46633,38400000.0
2005-07-08 01:12:00,1.4662,1.46638,1.46595,1.46623,26600000.0
2005-07-08 01:14:00,1.46623,1.46638,1.46605,1.46623,23600000.0
2005-07-08 01:15:00,1.46596,1.46626,1.46575,1.46626,29100000.0
2005-07-08 01:16:00,1.46622,1.46637,1.46611,1.46621,56800000.0
2005-07-08 01:17:00,1.46623,1.46625,1.46605,1.4662,36000000.0
2005-07-08 01:18:00,1.46615,1.46623,1.46585,1.4662,40000000.0
2005-07-08 01:19:00,1.46602,1.46605,1.46587,1.46588,33000000.0
2005-07-08 01:20:00,1.46596,1.46596,1.4652,1.46583,32400000.0
2005-07-08 01:21:00,1.46562,1.46603,1.46562,1.46581,42200000.0
2005-07-08 01:22:00,1.46581,1.46581,1.46551,1.46566,25400000.0
2005-07-08 01:23:00,1.46558,1.46584,1.46546,1.46546,32500000.0
2005-07-08 01:24:00,1.4659,1.466,1.4657,1.4658,44100000.0
2005-07-08 01:25:00,1.46575,1.46588,1.46548,1.46575,44100000.0
2005-07-08 01:26:00,1.4656,1.4658,1.46554,1.46574,26000000.0
2005-07-08 01:27:00,1.4658,1.4659,1.4657,1.4658,51300000.0
2005-07-08 01:28:00,1.46568,1.4659,1.46547,1.4659,51300000.0
2005-07-08 01:29:00,1.46588,1.46588,1.46563,1.46564,23200000.0
2005-07-08 01:30:00,1.46582,1.46585,1.46553,1.46553,58600001.0
2005-07-08 01:32:00,1.46537,1.46552,1.46522,1.46534,36800000.0
2005-07-08 01:33:00,1.46536,1.46536,1.46502,1.46516,40000000.0
2005-07-08 01:34:00,1.46519,1.4653,1.46478,1.46514,38800001.0
2005-07-08 01:35:00,1.46523,1.46561,1.46523,1.46528,38000000.0
2005-07-08 01:36:00,1.46554,1.46565,1.46534,1.46534,35200000.0
2005-07-08 01:37:00,1.4654,1.46573,1.46516,1.46573,25000000.0
2005-07-08 01:39:00,1.46568,1.46574,1.4653,1.46566,70900000.0
2005-07-08 01:40:00,1.46559,1.46577,1.46555,1.46572,34100000.0
2005-07-08 01:41:00,1.46568,1.46594,1.46562,1.46569,52000000.0
2005-07-08 01:42:00,1.46569,1.46578,1.4654,1.46575,44200000.0
2005-07-08 01:43:00,1.46573,1.46583,1.46524,1.46576,29600000.0
2005-07-08 01:44:00,1.46575,1.46575,1.46507,1.46538,40900000.0
2005-07-08 01:45:00,1.46527,1.4654,1.46513,1.46538,62000001.0
2005-07-08 01:46:00,1.46531,1.4654,1.46507,1.46532,74300000.0
2005-07-08 01:47:00,1.46543,1.46575,1.46543,1.46557,20600000.0
2005-07-08 01:48:00,1.46567,1.46596,1.46548,1.46548,27800000.0
2005-07-08 01:49:00,1.46546,1.46557,1.46494,1.46538,32000000.0
2005-07-08 01:50:00,1.46533,1.46546,1.46498,1.46546,42700000.0
2005-07-08 01:51:00,1.46541,1.46541,1.46526,1.46528,39800000.0
2005-07-08 01:52:00,1.46552,1.46569,1.46543,1.46543,36000000.0
2005-07-08 01:53:00,1.46554,1.46554,1.46537,1.46537,49800000.0
2005-07-08 01:54:00,1.46536,1.46546,1.46533,1.46541,35000000.0
2005-07-08 01:55:00,1.46538,1.46559,1.46537,1.4654,30100000.0
2005-07-08 01:57:00,1.4655,1.46563,1.46543,1.46553,36400000.0
2005-07-08 01:58:00,1.4654,1.46548,1.46506,1.4652,25400000.0
2005-07-08 01:59:00,1.46566,1.46574,1.46561,1.46571,63200000.0
2005-07-08 02:00:00,1.46546,1.46599,1.46546,1.46575,51900000.0
2005-07-08 02:01:00,1.46562,1.46562,1.46531,1.46542,58700000.0
2005-07-08 02:02:00,1.46544,1.46609,1.46544,1.46574,111700000.0
2005-07-08 02:03:00,1.46574,1.46592,1.46574,1.46589,55600000.0
2005-07-08 02:04:00,1.46588,1.46613,1.46588,1.46597,54800000.0
2005-07-08 02:05:00,1.46588,1.46605,1.46588,1.46595,85900001.0
2005-07-08 02:06:00,1.46598,1.46598,1.46534,1.46565,77700000.0
2005-07-08 02:07:00,1.46559,1.46562,1.46521,1.46551,216400002.0
2005-07-08 02:08:00,1.46545,1.46549,1.4654,1.46549,53900000.0
2005-07-08 02:09:00,1.46546,1.46562,1.46522,1.46549,205100000.0
2005-07-08 02:10:00,1.46513,1.46545,1.46471,1.46471,139900000.0
2005-07-08 02:11:00,1.46457,1.46482,1.46457,1.46481,29000000.0
2005-07-08 02:12:00,1.4648,1.46482,1.46474,1.4648,46400000.0
2005-07-08 02:13:00,1.46477,1.46498,1.46477,1.46498,32600000.0
2005-07-08 02:14:00,1.46515,1.46517,1.46487,1.46517,155600000.0
2005-07-08 02:15:00,1.46486,1.46496,1.46456,1.46471,224500000.0
2005-07-08 02:16:00,1.4649,1.46493,1.46465,1.4649,47000000.0
2005-07-08 02:17:00,1.4647,1.46525,1.46447,1.46464,220700000.0
2005-07-08 02:18:00,1.46493,1.46538,1.46465,1.46512,41600000.0
2005-07-08 02:19:00,1.46521,1.46521,1.46481,1.46487,58600000.0
2005-07-08 02:20:00,1.465,1.46519,1.46492,1.4651,64400001.0
2005-07-08 02:21:00,1.46491,1.46517,1.4649,1.46505,38400000.0
2005-07-08 02:22:00,1.46467,1.46467,1.46453,1.46455,34300000.0
2005-07-08 02:23:00,1.46467,1.46467,1.46441,1.46445,52000000.0
2005-07-08 02:24:00,1.46444,1.46466,1.46437,1.46466,24400000.0
2005-07-08 02:25:00,1.46453,1.46453,1.46411,1.46432,93400000.0
2005-07-08 02:27:00,1.46459,1.46465,1.46449,1.46455,63200001.0
2005-07-08 02:28:00,1.46504,1.46515,1.46502,1.46507,28800000.0
2005-07-08 02:29:00,1.46524,1.46524,1.46478,1.46494,47200000.0
2005-07-08 02:30:00,1.4651,1.46523,1.46498,1.46512,36600000.0
2005-07-08 02:31:00,1.46491,1.46511,1.46485,1.46494,60100000.0
2005-07-08 02:32:00,1.465,1.46504,1.46481,1.46487,48100000.0
2005-07-08 02:33:00,1.46469,1.46477,1.46459,1.46474,235500000.0
2005-07-08 02:34:00,1.46499,1.46499,1.46448,1.4649,36400000.0
2005-07-08 02:35:00,1.46535,1.46541,1.46478,1.46509,70600000.0
2005-07-08 02:36:00,1.46545,1.46545,1.46472,1.46529,32600000.0
2005-07-08 02:37:00,1.46538,1.46557,1.46524,1.46553,100500000.0
2005-07-08 02:38:00,1.4657,1.4657,1.4655,1.46552,38800000.0
2005-07-08 02:39:00,1.46551,1.46551,1.46529,1.46537,30200000.0
2005-07-08 02:40:00,1.46552,1.46604,1.46552,1.46604,49100000.0
2005-07-08 02:41:00,1.46616,1.46631,1.466,1.466,27800000.0
2005-07-08 02:42:00,1.46612,1.46614,1.46605,1.46605,31200000.0
2005-07-08 02:43:00,1.46611,1.46668,1.46611,1.46668,39600001.0
2005-07-08 02:44:00,1.46627,1.46712,1.46627,1.46712,44400001.0
2005-07-08 02:45:00,1.46667,1.46688,1.46661,1.46688,46000000.0
2005-07-08 02:46:00,1.46685,1.46711,1.46683,1.46696,163900000.0
2005-07-08 02:47:00,1.46743,1.46764,1.46699,1.46742,224800002.0
2005-07-08 02:48:00,1.4647,1.4672,1.46459,1.4672,107900000.0
2005-07-08 02:49:00,1.46695,1.467,1.46656,1.46661,64400001.0
2005-07-08 02:50:00,1.46683,1.46694,1.46649,1.46683,134300001.0
2005-07-08 02:51:00,1.46633,1.46638,1.46613,1.46627,91100000.0
2005-07-08 02:52:00,1.46679,1.46684,1.46668,1.46674,30800000.0
2005-07-08 02:53:00,1.46678,1.46678,1.46642,1.46675,23600000.0
2005-07-08 02:54:00,1.46691,1.46723,1.46691,1.46696,45200000.0
2005-07-08 02:55:00,1.46686,1.46686,1.46651,1.46662,28000000.0
2005-07-08 02:56:00,1.46666,1.46667,1.46656,1.46657,59200000.0
2005-07-08 02:57:00,1.4666,1.46665,1.46657,1.46659,93600000.0
2005-07-08 02:58:00,1.46653,1.46653,1.46639,1.46639,71700000.0
2005-07-08 02:59:00,1.46635,1.46642,1.46618,1.46618,90400002.0
2005-07-08 03:00:00,1.46637,1.46644,1.4662,1.46624,123200000.0
2005-07-08 03:01:00,1.466,1.466,1.46576,1.46584,57800000.0
2005-07-08 03:02:00,1.46582,1.46588,1.4657,1.4657,41400000.0
2005-07-08 03:03:00,1.46571,1.46591,1.46571,1.46591,54000000.0
2005-07-08 03:04:00,1.46607,1.46648,1.46584,1.46595,42600000.0
2005-07-08 03:05:00,1.46594,1.46602,1.46589,1.46596,39400000.0
2005-07-08 03:06:00,1.46592,1.46592,1.46576,1.46583,50200000.0
2005-07-08 03:07:00,1.46565,1.46621,1.46552,1.46593,100000000.0
2005-07-08 03:08:00,1.46591,1.466,1.46563,1.46568,66200000.0
2005-07-08 03:09:00,1.46598,1.46629,1.46577,1.46629,45800000.0
2005-07-08 03:10:00,1.46582,1.46621,1.46582,1.46621,21200000.0
2005-07-08 03:11:00,1.46578,1.46582,1.46575,1.46576,32400000.0
2005-07-08 03:12:00,1.46591,1.46594,1.46552,1.46569,36200000.0
2005-07-08 03:14:00,1.46555,1.46575,1.4652,1.46575,33000000.0
2005-07-08 03:15:00,1.46539,1.46579,1.46539,1.46569,28200000.0
2005-07-08 03:16:00,1.46564,1.46577,1.46539,1.46574,23200000.0
2005-07-08 03:17:00,1.46584,1.46636,1.46584,1.46636,51200000.0
2005-07-08 03:18:00,1.46616,1.4663,1.46587,1.46628,32800000.0
2005-07-08 03:19:00,1.46635,1.4664,1.46615,1.4664,36500000.0
2005-07-08 03:20:00,1.46592,1.46638,1.46592,1.46638,40100000.0
2005-07-08 03:21:00,1.46599,1.46621,1.46599,1.46621,18900000.0
2005-07-08 03:22:00,1.46608,1.46608,1.4658,1.46584,46000000.0
2005-07-08 03:23:00,1.46589,1.46597,1.46584,1.46589,78900000.0
2005-07-08 03:24:00,1.46592,1.46595,1.46589,1.4659,72100000.0
2005-07-08 03:25:00,1.46632,1.46632,1.46589,1.46595,37800000.0
2005-07-08 03:26:00,1.46581,1.4659,1.46573,1.46578,146900000.0
2005-07-08 03:27:00,1.46584,1.46611,1.4658,1.46611,97700000.0
2005-07-08 03:28:00,1.4662,1.4662,1.46596,1.46596,34500000.0
2005-07-08 03:29:00,1.4661,1.46645,1.4661,1.46645,38200000.0
2005-07-08 03:30:00,1.46651,1.46652,1.46618,1.46618,74800001.0
2005-07-08 03:31:00,1.46609,1.46677,1.46609,1.46677,29200000.0
2005-07-08 03:32:00,1.4668,1.46695,1.46658,1.46658,21600000.0
2005-07-08 03:33:00,1.46634,1.46637,1.46632,1.46633,32400000.0
2005-07-08 03:35:00,1.46638,1.46642,1.4661,1.46628,81600001.0
2005-07-08 03:36:00,1.46637,1.46675,1.46616,1.46673,44300000.0
2005-07-08 03:37:00,1.46671,1.46676,1.46641,1.46671,50900000.0
2005-07-08 03:38:00,1.46683,1.46717,1.46676,1.46717,27400000.0
2005-07-08 03:39:00,1.46675,1.46675,1.46645,1.46649,63700000.0
2005-07-08 03:40:00,1.46664,1.46704,1.4664,1.46689,139700000.0
2005-07-08 03:41:00,1.46673,1.46695,1.46673,1.46694,67200000.0
2005-07-08 03:42:00,1.46693,1.46703,1.4669,1.467,63400000.0
2005-07-08 03:43:00,1.4669,1.46705,1.4669,1.46705,22300000.0
2005-07-08 03:44:00,1.46685,1.46699,1.46674,1.46683,37800000.0
2005-07-08 03:45:00,1.46688,1.4672,1.46678,1.4672,34100000.0
2005-07-08 03:46:00,1.46695,1.46712,1.4669,1.4669,38200000.0
2005-07-08 03:47:00,1.46691,1.46699,1.46676,1.46676,27400000.0
2005-07-08 03:48:00,1.46723,1.4673,1.46696,1.46709,37700000.0
2005-07-08 03:50:00,1.46694,1.46721,1.46678,1.46682,119100001.0
2005-07-08 03:51:00,1.46694,1.46694,1.46676,1.46676,36200000.0
2005-07-08 03:52:00,1.46659,1.46659,1.46609,1.46625,67200000.0
2005-07-08 03:53:00,1.46628,1.46646,1.4662,1.46641,68300000.0
2005-07-08 03:54:00,1.46644,1.46689,1.46644,1.46651,30100000.0
2005-07-08 03:55:00,1.46686,1.46692,1.46669,1.46689,27000000.0
2005-07-08 03:56:00,1.46677,1.46684,1.46664,1.46664,23200000.0
2005-07-08 03:57:00,1.46613,1.46636,1.46611,1.46627,164700000.0
2005-07-08 03:58:00,1.46612,1.46692,1.46606,1.46614,252600001.0
2005-07-08 03:59:00,1.4666,1.46695,1.46656,1.46664,140100000.0
2005-07-08 04:00:00,1.46662,1.46681,1.46655,1.46659,93300001.0
2005-07-08 04:01:00,1.46654,1.46684,1.46639,1.46684,119500000.0
2005-07-08 04:02:00,1.46693,1.46697,1.46663,1.46669,131300001.0
2005-07-08 04:03:00,1.46673,1.46673,1.46639,1.46667,93300000.0
2005-07-08 04:04:00,1.46655,1.46671,1.4665,1.46666,151700000.0
2005-07-08 04:05:00,1.46648,1.46717,1.46628,1.46717,200100001.0
2005-07-08 04:06:00,1.46681,1.46726,1.46681,1.46699,104800000.0
2005-07-08 04:07:00,1.46716,1.46743,1.46709,1.4671,127000000.0
2005-07-08 04:08:00,1.46753,1.46757,1.46721,1.46752,32600000.0
2005-07-08 04:09:00,1.46763,1.46764,1.46737,1.46764,22800000.0
2005-07-08 04:10:00,1.46758,1.46758,1.4673,1.46747,128600001.0
2005-07-08 04:11:00,1.46765,1.46778,1.46722,1.46727,39800000.0
2005-07-08 04:12:00,1.46709,1.46709,1.4668,1.4668,63600000.0
2005-07-08 04:13:00,1.46668,1.46691,1.46666,1.46668,67800000.0
2005-07-08 04:14:00,1.4667,1.46683,1.46669,1.46678,95300000.0
2005-07-08 04:15:00,1.46678,1.46702,1.46671,1.46687,88500000.0
2005-07-08 04:16:00,1.46693,1.46719,1.46689,1.46711,71800000.0
2005-07-08 04:17:00,1.46721,1.46724,1.46707,1.46724,48000001.0
2005-07-08 04:18:00,1.46707,1.46723,1.46695,1.46701,118200000.0
2005-07-08 04:19:00,1.46695,1.46695,1.46672,1.46672,46600000.0
2005-07-08 04:20:00,1.46689,1.46722,1.46687,1.46697,171700000.0
2005-07-08 04:21:00,1.46703,1.46725,1.46703,1.46719,46000000.0
2005-07-08 04:22:00,1.46733,1.46797,1.46733,1.46793,38800000.0
2005-07-08 04:23:00,1.46748,1.46753,1.46748,1.46748,33000000.0
2005-07-08 04:24:00,1.4675,1.46764,1.4675,1.46754,178600000.0
2005-07-08 04:25:00,1.46766,1.46818,1.46763,1.4679,193400000.0
2005-07-08 04:26:00,1.46776,1.46776,1.4675,1.46765,115300000.0
2005-07-08 04:27:00,1.46752,1.4676,1.46742,1.46748,74400000.0
2005-07-08 04:28:00,1.46755,1.4676,1.4675,1.4675,99600002.0
2005-07-08 04:29:00,1.46745,1.46804,1.46745,1.46764,92100000.0
2005-07-08 04:30:00,1.46704,1.46766,1.46704,1.4674,80100000.0
2005-07-08 04:31:00,1.46742,1.46775,1.46742,1.46775,45800000.0
2005-07-08 04:32:00,1.46784,1.46784,1.46755,1.46766,38800000.0
2005-07-08 04:33:00,1.46768,1.46768,1.46743,1.46743,53500000.0
2005-07-08 04:34:00,1.46742,1.4675,1.46737,1.4674,33800000.0
2005-07-08 04:35:00,1.46736,1.46749,1.46726,1.46726,52800000.0
2005-07-08 04:36:00,1.46749,1.46757,1.46684,1.46746,177500001.0
2005-07-08 04:37:00,1.46729,1.46757,1.46709,1.46728,109300000.0
2005-07-08 04:38:00,1.46715,1.46715,1.46702,1.4671,47900001.0
2005-07-08 04:40:00,1.46692,1.46728,1.46692,1.46728,26600000.0
2005-07-08 04:41:00,1.46712,1.4674,1.46712,1.46727,54800000.0
2005-07-08 04:42:00,1.46707,1.46722,1.46707,1.46717,72900000.0
2005-07-08 04:43:00,1.46726,1.46726,1.46699,1.46699,64400000.0
2005-07-08 04:44:00,1.46697,1.46737,1.46697,1.46735,30400000.0
2005-07-08 04:45:00,1.46736,1.46747,1.46708,1.46728,42200000.0
2005-07-08 04:46:00,1.46709,1.46719,1.46709,1.46711,45800000.0
2005-07-08 04:47:00,1.46711,1.46754,1.46709,1.46754,98400000.0
2005-07-08 04:48:00,1.46733,1.46764,1.46733,1.46743,45400000.0
2005-07-08 04:49:00,1.46732,1.46758,1.46712,1.46712,58000000.0
2005-07-08 04:51:00,1.46707,1.46707,1.467,1.467,40000000.0
2005-07-08 04:52:00,1.46697,1.46744,1.46695,1.46741,59500000.0
2005-07-08 04:53:00,1.46742,1.46767,1.46729,1.46746,28000000.0
2005-07-08 04:54:00,1.46724,1.46742,1.46708,1.46708,47000000.0
2005-07-08 04:55:00,1.46739,1.46748,1.46705,1.46748,26600000.0
2005-07-08 04:56:00,1.4673,1.4675,1.46728,1.46735,40600000.0
2005-07-08 04:57:00,1.46703,1.46756,1.46703,1.46722,40400000.0
2005-07-08 04:58:00,1.46722,1.46764,1.46722,1.46752,36200000.0
2005-07-08 04:59:00,1.46722,1.46747,1.46722,1.46722,91300000.0
2005-07-08 05:00:00,1.46764,1.46773,1.46756,1.46761,41200000.0
2005-07-08 05:01:00,1.46749,1.46782,1.46749,1.46782,43400000.0
2005-07-08 05:03:00,1.46743,1.46775,1.46739,1.46752,154500000.0
2005-07-08 05:04:00,1.46755,1.46756,1.46743,1.46756,236400001.0
2005-07-08 05:05:00,1.46751,1.46754,1.46734,1.46735,186200000.0
2005-07-08 05:06:00,1.46731,1.46731,1.46706,1.46725,157700001.0
2005-07-08 05:07:00,1.46705,1.46746,1.46705,1.46715,279400001.0
2005-07-08 05:08:00,1.46757,1.46761,1.46731,1.46736,265600000.0
2005-07-08 05:09:00,1.46725,1.46756,1.46712,1.46717,211500000.0
2005-07-08 05:10:00,1.46719,1.46741,1.46707,1.46712,215800001.0
2005-07-08 05:11:00,1.46729,1.46739,1.46726,1.46738,118800000.0
2005-07-08 05:12:00,1.4674,1.46745,1.46735,1.46735,135900000.0
2005-07-08 05:13:00,1.4674,1.46766,1.46734,1.46735,158100000.0
2005-07-08 05:14:00,1.4674,1.46745,1.46735,1.46738,233200000.0
2005-07-08 05:15:00,1.46752,1.46777,1.46746,1.46775,27600000.0
2005-07-08 05:16:00,1.46767,1.46779,1.46759,1.46769,150400000.0
2005-07-08 05:17:00,1.46766,1.4679,1.46751,1.4679,149400000.0
2005-07-08 05:18:00,1.46773,1.46783,1.46756,1.46771,255900000.0
2005-07-08 05:19:00,1.46749,1.46782,1.46747,1.46749,272500001.0
2005-07-08 05:20:00,1.46746,1.46759,1.46736,1.46737,268600000.0
2005-07-08 05:21:00,1.46737,1.4677,1.46732,1.46738,296900000.0
2005-07-08 05:22:00,1.46724,1.46743,1.46722,1.46736,229200000.0
2005-07-08 05:23:00,1.46734,1.46745,1.46732,1.46734,126200000.0
2005-07-08 05:24:00,1.46728,1.46731,1.46723,1.46726,150000000.0
2005-07-08 05:25:00,1.46743,1.4676,1.46723,1.46728,214600001.0
2005-07-08 05:26:00,1.46728,1.46731,1.46723,1.46728,126000000.0
2005-07-08 05:28:00,1.46748,1.46758,1.46723,1.46748,202400000.0
2005-07-08 05:29:00,1.46746,1.46769,1.46736,1.46745,271700000.0
2005-07-08 05:30:00,1.46742,1.46762,1.46723,1.46726,161300000.0
2005-07-08 05:32:00,1.46748,1.46761,1.46743,1.46753,213200001.0
2005-07-08 05:33:00,1.46749,1.46763,1.46741,1.4675,226400002.0
2005-07-08 05:34:00,1.46743,1.4677,1.46735,1.46738,205400000.0
2005-07-08 05:35:00,1.46758,1.46765,1.4675,1.4676,25000000.0
2005-07-08 05:36:00,1.46728,1.46738,1.46695,1.46695,172300001.0
2005-07-08 05:37:00,1.46698,1.46741,1.46698,1.46737,180500000.0
2005-07-08 05:38:00,1.46746,1.46764,1.46744,1.46754,152400000.0
2005-07-08 05:39:00,1.46763,1.46764,1.46746,1.4676,124000000.0
2005-07-08 05:40:00,1.46729,1.46756,1.46719,1.46732,228300000.0
2005-07-08 05:41:00,1.46712,1.46737,1.46707,1.46721,156100002.0
2005-07-08 05:42:00,1.46736,1.46754,1.46731,1.46742,208500000.0
2005-07-08 05:43:00,1.4674,1.46749,1.46736,1.46748,85300000.0
2005-07-08 05:44:00,1.4675,1.4676,1.4674,1.4675,136000000.0
2005-07-08 05:45:00,1.46738,1.46758,1.46733,1.46738,136000000.0
2005-07-08 05:46:00,1.46742,1.4676,1.46734,1.46738,224300000.0
2005-07-08 05:47:00,1.46761,1.46766,1.46735,1.46766,210700000.0
2005-07-08 05:48:00,1.4676,1.46791,1.4676,1.46777,240400000.0
2005-07-08 05:49:00,1.46766,1.46773,1.46742,1.46746,194800002.0
2005-07-08 05:50:00,1.4676,1.46805,1.46756,1.46771,255600000.0
2005-07-08 05:51:00,1.46766,1.46766,1.46724,1.4674,180600001.0
2005-07-08 05:52:00,1.46743,1.46765,1.46738,1.46765,178600000.0
2005-07-08 05:53:00,1.4676,1.4677,1.46745,1.46745,99800000.0
2005-07-08 05:55:00,1.46749,1.46761,1.46725,1.46732,231900001.0
2005-07-08 05:56:00,1.46728,1.46746,1.4671,1.46712,129100001.0
2005-07-08 05:57:00,1.46709,1.46718,1.46702,1.46702,162000000.0
2005-07-08 05:58:00,1.46724,1.46736,1.46717,1.46717,136000000.0
2005-07-08 05:59:00,1.46731,1.46731,1.46713,1.46716,54200000.0
2005-07-08 06:00:00,1.46719,1.46721,1.46711,1.46716,226900000.0
2005-07-08 06:01:00,1.46751,1.46769,1.46748,1.46767,161500000.0
2005-07-08 06:02:00,1.46763,1.46778,1.46757,1.46767,249100000.0
2005-07-08 06:03:00,1.46785,1.46792,1.46768,1.46789,35800000.0
2005-07-08 06:04:00,1.46779,1.4679,1.46771,1.4679,146500000.0
2005-07-08 06:05:00,1.46791,1.46802,1.46784,1.46789,354200000.0
2005-07-08 06:06:00,1.46794,1.46809,1.46794,1.46802,89600000.0
2005-07-08 06:07:00,1.46808,1.46819,1.46791,1.46815,357200002.0
2005-07-08 06:08:00,1.46786,1.46806,1.46784,1.46794,538300002.0
2005-07-08 06:09:00,1.46792,1.46819,1.46784,1.46799,351000000.0
2005-07-08 06:10:00,1.46804,1.46814,1.46794,1.46796,317800002.0
2005-07-08 06:11:00,1.46807,1.46813,1.46793,1.46798,417900000.0
2005-07-08 06:13:00,1.46809,1.46837,1.46798,1.46801,341700001.0
2005-07-08 06:14:00,1.46814,1.46814,1.46778,1.46785,315400000.0
2005-07-08 06:15:00,1.4678,1.46784,1.46757,1.46783,183000000.0
2005-07-08 06:16:00,1.46786,1.46791,1.46772,1.46784,225100001.0
2005-07-08 06:17:00,1.46761,1.46776,1.46761,1.46761,134800000.0
2005-07-08 06:18:00,1.46763,1.46784,1.46761,1.46763,243400000.0
2005-07-08 06:19:00,1.46762,1.46783,1.46762,1.4677,180100002.0
2005-07-08 06:20:00,1.46759,1.46774,1.46749,1.46752,317900003.0
2005-07-08 06:21:00,1.46764,1.46772,1.46752,1.46764,271700000.0
2005-07-08 06:22:00,1.46763,1.46798,1.46763,1.46781,277400000.0
2005-07-08 06:23:00,1.46775,1.46793,1.46772,1.46793,301500000.0
2005-07-08 06:24:00,1.46794,1.46809,1.46784,1.46797,305500000.0
2005-07-08 06:25:00,1.46777,1.46789,1.46766,1.46768,208400000.0
2005-07-08 06:26:00,1.46751,1.46761,1.46736,1.46753,385900001.0
2005-07-08 06:27:00,1.46765,1.46793,1.46765,1.46793,388700001.0
2005-07-08 06:28:00,1.46787,1.46802,1.46775,1.46787,330900000.0
2005-07-08 06:30:00,1.46777,1.46799,1.46774,1.46785,255000001.0
2005-07-08 06:31:00,1.46784,1.46785,1.46757,1.46757,160800001.0
2005-07-08 06:32:00,1.46753,1.46759,1.46751,1.46753,211600000.0
2005-07-08 06:34:00,1.46759,1.46789,1.46759,1.46785,252300001.0
2005-07-08 06:35:00,1.46758,1.46783,1.46756,1.46758,155800000.0
2005-07-08 06:36:00,1.46758,1.46768,1.46758,1.46758,65800000.0
2005-07-08 06:37:00,1.46758,1.46766,1.46755,1.46761,198700000.0
2005-07-08 06:38:00,1.46762,1.46784,1.46759,1.46761,131900000.0
2005-07-08 06:39:00,1.46766,1.46766,1.46744,1.46746,48400000.0
2005-07-08 06:40:00,1.46742,1.46752,1.46725,1.46747,147300000.0
2005-07-08 06:41:00,1.46757,1.46761,1.46733,1.46758,191500002.0
2005-07-08 06:43:00,1.46761,1.46773,1.46754,1.46757,114300000.0
2005-07-08 06:44:00,1.46768,1.46779,1.46761,1.46761,300000000.0
2005-07-08 06:45:00,1.46775,1.4678,1.46765,1.4678,227300001.0
2005-07-08 06:46:00,1.46775,1.46782,1.46768,1.46775,265700000.0
2005-07-08 06:47:00,1.46778,1.46798,1.46774,1.46778,260300000.0
2005-07-08 06:48:00,1.46755,1.4678,1.46746,1.46766,46100000.0
2005-07-08 06:49:00,1.46748,1.46783,1.46739,1.46742,257400000.0
2005-07-08 06:50:00,1.46744,1.46749,1.46729,1.46734,42000000.0
2005-07-08 06:51:00,1.46754,1.46754,1.46712,1.46739,27600000.0
2005-07-08 06:52:00,1.46742,1.4676,1.46739,1.46758,190900000.0
2005-07-08 06:53:00,1.46764,1.46772,1.46735,1.4674,225600000.0
2005-07-08 06:54:00,1.46744,1.46763,1.46724,1.46725,477800000.0
2005-07-08 06:55:00,1.46727,1.46765,1.46722,1.46765,320500001.0
2005-07-08 06:56:00,1.46787,1.4679,1.46781,1.46786,25800000.0
2005-07-08 06:57:00,1.46794,1.46806,1.46793,1.46793,84500000.0
2005-07-08 06:58:00,1.46787,1.46792,1.46772,1.46785,221400000.0
2005-07-08 06:59:00,1.4679,1.46798,1.46779,1.46787,353500002.0
2005-07-08 07:00:00,1.46794,1.46794,1.4678,1.46781,149400001.0
2005-07-08 07:01:00,1.46777,1.46794,1.46776,1.46783,282700001.0
2005-07-08 07:02:00,1.46774,1.46789,1.46759,1.46765,440000000.0
2005-07-08 07:03:00,1.46777,1.46784,1.46769,1.46777,157500000.0
2005-07-08 07:05:00,1.46783,1.46783,1.46753,1.46773,141700000.0
2005-07-08 07:06:00,1.46752,1.46752,1.46727,1.46732,248500000.0
2005-07-08 07:07:00,1.46738,1.46756,1.46729,1.46741,173700001.0
2005-07-08 07:08:00,1.4675,1.4675,1.46725,1.46729,228300000.0
2005-07-08 07:09:00,1.46728,1.46731,1.46716,1.46716,219100000.0
2005-07-08 07:10:00,1.46727,1.4673,1.46706,1.46711,505900002.0
2005-07-08 07:11:00,1.46716,1.46723,1.46713,1.46718,375600002.0
2005-07-08 07:12:00,1.46717,1.46747,1.46715,1.46747,294600000.0
2005-07-08 07:13:00,1.46754,1.46756,1.46738,1.46746,257600000.0
2005-07-08 07:15:00,1.46765,1.46802,1.46743,1.46802,229100000.0
2005-07-08 07:16:00,1.46778,1.46789,1.46772,1.46785,183800000.0
2005-07-08 07:17:00,1.46775,1.46775,1.46749,1.46751,279900001.0
2005-07-08 07:18:00,1.4674,1.46765,1.46733,1.46765,441000001.0
2005-07-08 07:19:00,1.46771,1.4679,1.46755,1.46775,289200001.0
2005-07-08 07:20:00,1.46771,1.46779,1.46746,1.46771,412200001.0
2005-07-08 07:21:00,1.46756,1.46781,1.46755,1.46762,277200000.0
2005-07-08 07:22:00,1.4676,1.4677,1.46749,1.46765,336800000.0
2005-07-08 07:23:00,1.46773,1.46786,1.46753,1.4677,527600001.0
2005-07-08 07:25:00,1.46761,1.46778,1.46751,1.46775,389000002.0
2005-07-08 07:26:00,1.46775,1.4679,1.46765,1.46778,276400000.0
2005-07-08 07:27:00,1.46777,1.46788,1.46763,1.46785,139000000.0
2005-07-08 07:28:00,1.4678,1.46787,1.46775,1.4678,253200001.0
2005-07-08 07:29:00,1.46775,1.46779,1.46755,1.4676,184000000.0
2005-07-08 07:30:00,1.46765,1.46783,1.46761,1.46781,587200004.0
2005-07-08 07:31:00,1.46777,1.46798,1.46775,1.4678,238800000.0
2005-07-08 07:32:00,1.46776,1.46781,1.46753,1.46764,488000000.0
2005-07-08 07:33:00,1.4674,1.46744,1.467,1.46706,387500000.0
2005-07-08 07:34:00,1.46687,1.46713,1.46686,1.46706,305000002.0
2005-07-08 07:35:00,1.46711,1.46727,1.46711,1.46714,218800001.0
2005-07-08 07:37:00,1.46721,1.46731,1.46704,1.46714,207800000.0
2005-07-08 07:38:00,1.46707,1.46732,1.46707,1.4672,49200001.0
2005-07-08 07:39:00,1.46714,1.46714,1.46663,1.46691,402500000.0
2005-07-08 07:40:00,1.46665,1.46677,1.46652,1.4666,336000001.0
2005-07-08 07:41:00,1.46648,1.46681,1.46645,1.46675,633500002.0
2005-07-08 07:42:00,1.46677,1.46678,1.46658,1.46666,287000000.0
2005-07-08 07:43:00,1.46657,1.46695,1.46657,1.46672,199800000.0
2005-07-08 07:44:00,1.46673,1.46685,1.46663,1.46663,442500002.0
2005-07-08 07:45:00,1.46664,1.46669,1.46643,1.46655,436100001.0
2005-07-08 07:46:00,1.46667,1.46707,1.46667,1.46701,456400000.0
2005-07-08 07:47:00,1.46697,1.46739,1.46687,1.46688,743600004.0
2005-07-08 07:48:00,1.46676,1.46696,1.46668,1.4667,731500001.0
2005-07-08 07:49:00,1.46677,1.46692,1.4666,1.46674,685600001.0
2005-07-08 07:50:00,1.4667,1.46694,1.46662,1.46675,593700001.0
2005-07-08 07:51:00,1.4669,1.46695,1.46664,1.46676,589300000.0
2005-07-08 07:52:00,1.46682,1.4669,1.4667,1.4668,421600000.0
2005-07-08 07:53:00,1.46676,1.46704,1.46656,1.46682,546000000.0
2005-07-08 07:54:00,1.46677,1.46686,1.46662,1.46667,323500000.0
2005-07-08 07:55:00,1.46682,1.46703,1.46671,1.46694,419400000.0
2005-07-08 07:56:00,1.46691,1.46705,1.46637,1.46666,688100003.0
2005-07-08 07:57:00,1.46672,1.46713,1.46671,1.4669,570000001.0
2005-07-08 07:58:00,1.467,1.46722,1.46696,1.46706,688400002.0
2005-07-08 07:59:00,1.46706,1.46733,1.46705,1.46725,479200000.0
2005-07-08 08:00:00,1.4673,1.4673,1.46702,1.4671,465800001.0
2005-07-08 08:01:00,1.46692,1.46739,1.4669,1.46703,469200000.0
2005-07-08 08:02:00,1.46698,1.46708,1.46691,1.46696,279900001.0
2005-07-08 08:04:00,1.46685,1.46705,1.46682,1.46693,438100002.0
2005-07-08 08:05:00,1.46681,1.46681,1.46642,1.46671,307500000.0
2005-07-08 08:06:00,1.46693,1.46694,1.46653,1.46694,693000003.0
2005-07-08 08:07:00,1.46674,1.46698,1.46666,1.46686,532200002.0
2005-07-08 08:08:00,1.4668,1.4668,1.46652,1.46661,356900001.0
2005-07-08 08:09:00,1.46657,1.46688,1.46648,1.46655,528900001.0
2005-07-08 08:10:00,1.46636,1.46636,1.46555,1.4663,562900001.0
2005-07-08 08:11:00,1.46626,1.46651,1.46619,1.46639,263100000.0
2005-07-08 08:12:00,1.46628,1.46628,1.46583,1.46599,391100001.0
2005-07-08 08:13:00,1.4665,1.46676,1.4665,1.46667,227000000.0
2005-07-08 08:14:00,1.46657,1.4668,1.46637,1.4664,106300000.0
2005-07-08 08:15:00,1.46628,1.46629,1.46595,1.46601,291300001.0
2005-07-08 08:16:00,1.46643,1.46657,1.46622,1.4664,317900003.0
2005-07-08 08:17:00,1.46627,1.4663,1.46583,1.46604,265000000.0
2005-07-08 08:18:00,1.4662,1.46661,1.4662,1.46661,178200000.0
2005-07-08 08:19:00,1.4666,1.46672,1.46646,1.46665,294900002.0
2005-07-08 08:20:00,1.46671,1.46695,1.46666,1.46666,293000000.0
2005-07-08 08:21:00,1.46669,1.46698,1.46661,1.46686,496400000.0
2005-07-08 08:22:00,1.46718,1.46725,1.46703,1.46706,375400001.0
2005-07-08 08:23:00,1.46684,1.46697,1.46674,1.46676,242900000.0
2005-07-08 08:24:00,1.46685,1.46713,1.46683,1.46697,530900000.0
2005-07-08 08:25:00,1.46698,1.46698,1.46444,1.46444,576700001.0
2005-07-08 08:26:00,1.4644,1.46506,1.4644,1.46503,285400000.0
2005-07-08 08:27:00,1.46518,1.46533,1.46497,1.46511,377100001.0
2005-07-08 08:28:00,1.46526,1.46634,1.46526,1.46634,548700000.0
2005-07-08 08:29:00,1.46628,1.46651,1.46624,1.46635,452700002.0
2005-07-08 08:30:00,1.46635,1.46651,1.46627,1.4665,445800001.0
2005-07-08 08:31:00,1.46657,1.46692,1.46657,1.46689,325500003.0
2005-07-08 08:32:00,1.46673,1.46678,1.46605,1.46605,331900000.0
2005-07-08 08:33:00,1.46599,1.46628,1.46599,1.46626,207900000.0
2005-07-08 08:34:00,1.46611,1.4662,1.46586,1.46593,604500000.0
2005-07-08 08:35:00,1.46578,1.46618,1.46578,1.46595,513900001.0
2005-07-08 08:36:00,1.46606,1.46647,1.46604,1.46647,406600000.0
2005-07-08 08:37:00,1.46631,1.46654,1.46624,1.4663,301700000.0
2005-07-08 08:38:00,1.46614,1.46632,1.466,1.46624,356600001.0
2005-07-08 08:39:00,1.46619,1.4663,1.46597,1.46605,603400001.0
2005-07-08 08:40:00,1.46591,1.46627,1.46584,1.46584,321800002.0
2005-07-08 08:41:00,1.46586,1.46598,1.46558,1.46584,450700000.0
2005-07-08 08:42:00,1.4658,1.46589,1.46551,1.46557,498500001.0
2005-07-08 08:43:00,1.46571,1.46622,1.46562,1.46574,256000000.0
2005-07-08 08:44:00,1.46579,1.46596,1.46572,1.46575,494800001.0
2005-07-08 08:45:00,1.46579,1.46603,1.46568,1.46573,706300003.0
2005-07-08 08:46:00,1.46571,1.46576,1.46496,1.46517,729800002.0
2005-07-08 08:47:00,1.4651,1.46535,1.46456,1.46456,536700000.0
2005-07-08 08:48:00,1.46458,1.46487,1.46452,1.46465,402800001.0
2005-07-08 08:49:00,1.46478,1.46485,1.46459,1.46459,478400000.0
2005-07-08 08:50:00,1.46492,1.46521,1.46486,1.46511,504200000.0
2005-07-08 08:51:00,1.46516,1.46547,1.46506,1.46508,545700001.0
2005-07-08 08:52:00,1.46511,1.46515,1.46415,1.46415,570300001.0
2005-07-08 08:53:00,1.46399,1.46446,1.46399,1.46403,490400001.0
2005-07-08 08:54:00,1.46389,1.46404,1.46361,1.46363,719200002.0
2005-07-08 08:55:00,1.46375,1.46402,1.46358,1.4639,642000004.0
2005-07-08 08:56:00,1.46408,1.46474,1.46408,1.46457,591800000.0
2005-07-08 08:57:00,1.46467,1.46474,1.46422,1.46422,575600002.0
2005-07-08 08:58:00,1.46415,1.46433,1.46405,1.46417,466400002.0
2005-07-08 08:59:00,1.46435,1.46482,1.46435,1.46443,318800000.0
2005-07-08 09:00:00,1.46425,1.46442,1.46407,1.46407,453500001.0
2005-07-08 09:01:00,1.46401,1.46401,1.46378,1.464,387600001.0
2005-07-08 09:02:00,1.46393,1.4643,1.46383,1.46383,615800001.0
2005-07-08 09:03:00,1.4638,1.4638,1.46356,1.46379,564800001.0
2005-07-08 09:04:00,1.46396,1.46431,1.46385,1.46424,591900000.0
2005-07-08 09:05:00,1.46425,1.46451,1.46418,1.46442,610100001.0
2005-07-08 09:06:00,1.46434,1.46455,1.46419,1.46453,541000000.0
2005-07-08 09:07:00,1.46441,1.46443,1.46401,1.46405,363900002.0
2005-07-08 09:08:00,1.46417,1.46439,1.46413,1.46433,230800000.0
2005-07-08 09:09:00,1.46427,1.46452,1.46426,1.46452,303400002.0
2005-07-08 09:10:00,1.46448,1.46454,1.4642,1.46424,296200000.0
2005-07-08 09:11:00,1.46404,1.46426,1.4633,1.46339,627700002.0
2005-07-08 09:12:00,1.46349,1.46365,1.46319,1.46319,515000003.0
2005-07-08 09:13:00,1.46305,1.4631,1.4627,1.4627,469800000.0
2005-07-08 09:14:00,1.4628,1.46331,1.4628,1.46331,358300000.0
2005-07-08 09:15:00,1.46347,1.46373,1.46339,1.46362,492400001.0
2005-07-08 09:16:00,1.46359,1.46389,1.46339,1.46389,529900002.0
2005-07-08 09:17:00,1.46387,1.46404,1.46375,1.46381,536200002.0
2005-07-08 09:18:00,1.46389,1.46429,1.46389,1.46408,215000000.0
2005-07-08 09:19:00,1.46407,1.46407,1.46357,1.46357,527100001.0
2005-07-08 09:20:00,1.46369,1.46388,1.46344,1.46344,256700000.0
2005-07-08 09:21:00,1.46363,1.4639,1.46361,1.46377,347300001.0
2005-07-08 09:22:00,1.46376,1.4642,1.46376,1.46412,342500001.0
2005-07-08 09:23:00,1.46429,1.46477,1.46425,1.46443,421200001.0
2005-07-08 09:24:00,1.46484,1.46527,1.46467,1.46467,319900001.0
2005-07-08 09:25:00,1.46472,1.46477,1.46463,1.46466,397700001.0
2005-07-08 09:26:00,1.46438,1.46478,1.46438,1.46468,549900001.0
2005-07-08 09:27:00,1.4644,1.46453,1.46406,1.46441,421700000.0
2005-07-08 09:28:00,1.46466,1.46514,1.46466,1.46494,517800003.0
2005-07-08 09:29:00,1.46504,1.46508,1.46474,1.46481,441000002.0
2005-07-08 09:30:00,1.46466,1.46477,1.46439,1.46449,678500001.0
2005-07-08 09:31:00,1.46434,1.46493,1.46434,1.46486,352000000.0
2005-07-08 09:32:00,1.46488,1.46509,1.46481,1.46509,409200001.0
2005-07-08 09:33:00,1.46504,1.46504,1.46473,1.46473,312500000.0
2005-07-08 09:34:00,1.46479,1.46493,1.46477,1.46477,441200000.0
2005-07-08 09:35:00,1.46486,1.46496,1.46465,1.46471,267400000.0
2005-07-08 09:36:00,1.46463,1.46485,1.46447,1.46462,397500000.0
2005-07-08 09:37:00,1.46465,1.46486,1.46452,1.46462,399800002.0
2005-07-08 09:38:00,1.46446,1.46472,1.46444,1.46447,417500000.0
2005-07-08 09:39:00,1.46457,1.46537,1.46457,1.46503,404200002.0
2005-07-08 09:40:00,1.46513,1.46532,1.46474,1.46474,397300000.0
2005-07-08 09:41:00,1.46481,1.46492,1.46456,1.46473,462700001.0
2005-07-08 09:42:00,1.46474,1.46514,1.46472,1.46472,461100000.0
2005-07-08 09:43:00,1.46499,1.46562,1.4649,1.46532,250600000.0
2005-07-08 09:44:00,1.46505,1.46549,1.465,1.465,465500001.0
2005-07-08 09:45:00,1.46495,1.46511,1.46476,1.46511,577700003.0
2005-07-08 09:46:00,1.46517,1.46531,1.46507,1.46518,276800000.0
2005-07-08 09:47:00,1.46525,1.4654,1.46517,1.46535,388300001.0
2005-07-08 09:48:00,1.46541,1.46566,1.46536,1.46547,342500001.0
2005-07-08 09:49:00,1.46559,1.46579,1.46528,1.46558,539600000.0
2005-07-08 09:50:00,1.46534,1.46567,1.46531,1.46546,431800001.0
2005-07-08 09:51:00,1.46534,1.4654,1.46491,1.46505,521300000.0
2005-07-08 09:52:00,1.465,1.46513,1.46483,1.46495,497100004.0
2005-07-08 09:53:00,1.465,1.46512,1.4649,1.46491,344500000.0
2005-07-08 09:54:00,1.4647,1.46502,1.46466,1.465,495900002.0
2005-07-08 09:55:00,1.46492,1.46493,1.46383,1.46493,553800001.0
2005-07-08 09:56:00,1.46482,1.46493,1.46471,1.46493,387300001.0
2005-07-08 09:57:00,1.46495,1.46512,1.46483,1.46483,618400002.0
2005-07-08 09:58:00,1.46491,1.46513,1.46483,1.46487,787500003.0
2005-07-08 09:59:00,1.46496,1.46517,1.46484,1.46514,673500000.0
2005-07-08 10:00:00,1.46508,1.46523,1.46498,1.465,277100000.0
2005-07-08 10:01:00,1.46509,1.4652,1.46483,1.46498,674400002.0
2005-07-08 10:02:00,1.46497,1.46519,1.46486,1.46509,586200000.0
2005-07-08 10:03:00,1.46508,1.46529,1.46493,1.46529,385800001.0
2005-07-08 10:04:00,1.46519,1.46532,1.465,1.46532,423200001.0
2005-07-08 10:05:00,1.46491,1.4651,1.46484,1.46484,390400002.0
2005-07-08 10:06:00,1.46476,1.46494,1.46448,1.46487,530100000.0
2005-07-08 10:07:00,1.4648,1.46492,1.46462,1.4647,614900002.0
2005-07-08 10:08:00,1.46463,1.46476,1.46455,1.4646,580100002.0
2005-07-08 10:09:00,1.4644,1.46448,1.46413,1.46444,456400000.0
2005-07-08 10:10:00,1.46439,1.46454,1.46436,1.46451,364500000.0
2005-07-08 10:11:00,1.4644,1.4645,1.4643,1.4644,569100003.0
2005-07-08 10:12:00,1.46451,1.46452,1.46425,1.4643,569100003.0
2005-07-08 10:13:00,1.46432,1.46435,1.46415,1.46425,510000000.0
2005-07-08 10:14:00,1.46429,1.46461,1.46422,1.46439,570700000.0
2005-07-08 10:15:00,1.46441,1.46443,1.46422,1.46434,373800000.0
2005-07-08 10:16:00,1.46444,1.46458,1.4643,1.46458,399400000.0
2005-07-08 10:17:00,1.46458,1.46481,1.46437,1.46454,309200001.0
2005-07-08 10:18:00,1.46451,1.46457,1.46426,1.46434,421500002.0
2005-07-08 10:19:00,1.46433,1.46441,1.46426,1.46433,374400000.0
2005-07-08 10:20:00,1.46425,1.46442,1.46414,1.46419,492400001.0
2005-07-08 10:21:00,1.46411,1.46422,1.46397,1.46404,417600001.0
2005-07-08 10:22:00,1.46401,1.46422,1.46366,1.46367,340700000.0
2005-07-08 10:23:00,1.46351,1.46371,1.4634,1.46343,460200000.0
2005-07-08 10:24:00,1.46343,1.46343,1.46304,1.46325,427300001.0
2005-07-08 10:25:00,1.46349,1.46355,1.46322,1.46355,406300000.0
2005-07-08 10:26:00,1.46357,1.46359,1.46321,1.46346,581000000.0
2005-07-08 10:27:00,1.46346,1.46346,1.46326,1.46329,468300000.0
2005-07-08 10:28:00,1.46318,1.4634,1.46314,1.4633,646400003.0
2005-07-08 10:29:00,1.46332,1.46339,1.46306,1.4631,508700001.0
2005-07-08 10:30:00,1.46356,1.46356,1.46308,1.46319,719800000.0
2005-07-08 10:31:00,1.4629,1.46323,1.4629,1.463,522900001.0
2005-07-08 10:32:00,1.46289,1.46318,1.46279,1.46279,526800002.0
2005-07-08 10:33:00,1.46288,1.46297,1.46249,1.46274,530400003.0
2005-07-08 10:34:00,1.46272,1.46277,1.46247,1.46251,395400000.0
2005-07-08 10:35:00,1.46267,1.46292,1.46256,1.46262,473100000.0
2005-07-08 10:36:00,1.46266,1.46293,1.46258,1.46279,506500002.0
2005-07-08 10:37:00,1.4628,1.4628,1.46238,1.46265,528200000.0
2005-07-08 10:38:00,1.46275,1.46302,1.46272,1.46278,486800000.0
2005-07-08 10:39:00,1.46279,1.46285,1.46255,1.46265,469000000.0
2005-07-08 10:40:00,1.46267,1.46279,1.46254,1.46264,311300000.0
2005-07-08 10:41:00,1.46284,1.46309,1.46272,1.46284,662500002.0
2005-07-08 10:42:00,1.46286,1.46297,1.46271,1.46296,400700001.0
2005-07-08 10:43:00,1.46295,1.46295,1.46234,1.46238,399600000.0
2005-07-08 10:44:00,1.46278,1.46304,1.46262,1.46288,555200000.0
2005-07-08 10:45:00,1.46283,1.46312,1.46279,1.46298,613300002.0
2005-07-08 10:46:00,1.46269,1.46332,1.46269,1.46312,305500000.0
2005-07-08 10:47:00,1.46309,1.46313,1.46292,1.46302,468600001.0
2005-07-08 10:48:00,1.46298,1.46312,1.46291,1.46291,514400001.0
2005-07-08 10:49:00,1.46294,1.46305,1.46278,1.46286,403500000.0
2005-07-08 10:50:00,1.46283,1.46313,1.46269,1.46303,509700000.0
2005-07-08 10:51:00,1.46275,1.46314,1.46271,1.46314,459300001.0
2005-07-08 10:52:00,1.46339,1.46339,1.46311,1.46317,342500002.0
2005-07-08 10:53:00,1.46308,1.4632,1.46297,1.46304,383700001.0
2005-07-08 10:54:00,1.46317,1.46332,1.46305,1.46319,391500000.0
2005-07-08 10:55:00,1.46302,1.46307,1.46273,1.46278,445400002.0
2005-07-08 10:56:00,1.46264,1.46273,1.46242,1.4627,449100000.0
2005-07-08 10:57:00,1.46268,1.46285,1.46195,1.46227,413400001.0
2005-07-08 10:58:00,1.46234,1.46243,1.46209,1.4622,498600002.0
2005-07-08 10:59:00,1.46216,1.46258,1.46207,1.46238,800800003.0
2005-07-08 11:00:00,1.46247,1.46251,1.46217,1.46226,456600002.0
2005-07-08 11:01:00,1.46215,1.4625,1.46211,1.4623,591400002.0
2005-07-08 11:02:00,1.46224,1.46239,1.46195,1.46226,549800002.0
2005-07-08 11:03:00,1.46219,1.46231,1.46211,1.46218,255100001.0
2005-07-08 11:04:00,1.4622,1.4626,1.4622,1.46259,575900002.0
2005-07-08 11:05:00,1.46254,1.46272,1.46241,1.46247,472000000.0
2005-07-08 11:06:00,1.46255,1.46264,1.46236,1.46256,588800000.0
2005-07-08 11:07:00,1.46253,1.46273,1.46249,1.46259,334300001.0
2005-07-08 11:08:00,1.46286,1.46301,1.46273,1.46273,343000001.0
2005-07-08 11:09:00,1.46272,1.46292,1.46264,1.4627,406300001.0
2005-07-08 11:10:00,1.46276,1.46279,1.46237,1.46248,482700003.0
2005-07-08 11:11:00,1.4622,1.46254,1.46212,1.46219,619900003.0
2005-07-08 11:12:00,1.46217,1.46263,1.46217,1.46263,576900001.0
2005-07-08 11:13:00,1.46275,1.463,1.46268,1.46294,347600000.0
2005-07-08 11:14:00,1.46305,1.46311,1.46277,1.46277,461100002.0
2005-07-08 11:15:00,1.46303,1.46318,1.46292,1.46302,548600003.0
2005-07-08 11:16:00,1.46306,1.46327,1.46285,1.46327,422800001.0
2005-07-08 11:17:00,1.46327,1.46327,1.46283,1.46285,381100000.0
2005-07-08 11:18:00,1.46282,1.46305,1.4627,1.4628,391500000.0
2005-07-08 11:19:00,1.46287,1.463,1.46276,1.4628,450400000.0
2005-07-08 11:20:00,1.46279,1.46296,1.46263,1.46268,553000002.0
2005-07-08 11:21:00,1.46289,1.46315,1.46273,1.46305,589600001.0
2005-07-08 11:22:00,1.46288,1.46315,1.4628,1.46315,642400003.0
2005-07-08 11:23:00,1.46326,1.46335,1.463,1.46318,467800002.0
2005-07-08 11:24:00,1.46314,1.46315,1.46293,1.46293,366800000.0
2005-07-08 11:25:00,1.46279,1.46279,1.46085,1.46262,398900000.0
2005-07-08 11:26:00,1.46259,1.46264,1.46094,1.46094,532400003.0
2005-07-08 11:27:00,1.4627,1.46287,1.46252,1.46267,564000002.0
2005-07-08 11:28:00,1.46288,1.46304,1.46267,1.46279,325100001.0
2005-07-08 11:29:00,1.46277,1.46277,1.46113,1.4625,519600001.0
2005-07-08 11:30:00,1.46257,1.46285,1.46256,1.46274,447800000.0
2005-07-08 11:31:00,1.46275,1.46316,1.46275,1.46303,642800002.0
2005-07-08 11:32:00,1.46311,1.4633,1.46297,1.46314,435900001.0
2005-07-08 11:33:00,1.46339,1.4635,1.46327,1.46327,474300001.0
2005-07-08 11:34:00,1.46337,1.46386,1.46334,1.4634,594200002.0
2005-07-08 11:35:00,1.4638,1.46397,1.46371,1.46384,570400002.0
2005-07-08 11:36:00,1.46373,1.46403,1.4637,1.46403,487200001.0
2005-07-08 11:37:00,1.46395,1.46417,1.46387,1.464,456000000.0
2005-07-08 11:38:00,1.46424,1.46453,1.46424,1.46444,530900001.0
2005-07-08 11:39:00,1.4644,1.4644,1.46407,1.46414,703900003.0
2005-07-08 11:40:00,1.46429,1.46429,1.46392,1.46405,622900000.0
2005-07-08 11:41:00,1.4642,1.46456,1.46412,1.46438,764900000.0
2005-07-08 11:42:00,1.46453,1.4647,1.46438,1.46439,564100000.0
2005-07-08 11:43:00,1.46431,1.46454,1.46427,1.4643,551500000.0
2005-07-08 11:44:00,1.46426,1.46426,1.46389,1.464,613700001.0
2005-07-08 11:45:00,1.46416,1.46418,1.46386,1.46409,563600001.0
2005-07-08 11:46:00,1.46389,1.46389,1.46357,1.46386,529500001.0
2005-07-08 11:47:00,1.46396,1.4644,1.46396,1.46404,431300000.0
2005-07-08 11:48:00,1.46391,1.46412,1.46383,1.46391,539500000.0
2005-07-08 11:49:00,1.46405,1.46405,1.46345,1.46356,488000000.0
2005-07-08 11:50:00,1.4634,1.4634,1.46247,1.46282,311200000.0
2005-07-08 11:51:00,1.4628,1.46345,1.46263,1.46307,172300001.0
2005-07-08 11:52:00,1.46311,1.46316,1.46278,1.46278,230900000.0
2005-07-08 11:53:00,1.46275,1.46295,1.46253,1.46253,213400000.0
2005-07-08 11:54:00,1.46251,1.46272,1.46246,1.46263,324000000.0
2005-07-08 11:55:00,1.46278,1.46285,1.46262,1.46281,480400001.0
2005-07-08 11:56:00,1.46288,1.46306,1.46271,1.46295,445000000.0
2005-07-08 11:57:00,1.46303,1.46322,1.46287,1.46315,538600002.0
2005-07-08 11:58:00,1.46329,1.46353,1.46318,1.46321,443300000.0
2005-07-08 11:59:00,1.463,1.46318,1.4628,1.46295,343300000.0
2005-07-08 12:00:00,1.46295,1.46321,1.46285,1.46314,485700000.0
2005-07-08 12:01:00,1.46321,1.46342,1.46311,1.46322,471400002.0
2005-07-08 12:02:00,1.46304,1.46335,1.46301,1.46318,338600000.0
2005-07-08 12:03:00,1.46332,1.46334,1.46317,1.46332,388900001.0
2005-07-08 12:04:00,1.46323,1.46348,1.46318,1.46323,411900002.0
2005-07-08 12:05:00,1.4633,1.46344,1.46314,1.46323,374600001.0
2005-07-08 12:06:00,1.46313,1.46357,1.46313,1.46327,388200000.0
2005-07-08 12:07:00,1.46345,1.46356,1.46326,1.46355,390300001.0
2005-07-08 12:08:00,1.46357,1.46364,1.46335,1.46357,497900001.0
2005-07-08 12:09:00,1.46366,1.46382,1.46354,1.46371,421400001.0
2005-07-08 12:10:00,1.46372,1.46404,1.46367,1.46396,373700001.0
2005-07-08 12:11:00,1.46392,1.464,1.46372,1.46384,269600000.0
2005-07-08 12:12:00,1.46379,1.46386,1.46366,1.4637,225700000.0
2005-07-08 12:13:00,1.46375,1.46394,1.46363,1.46372,622500005.0
2005-07-08 12:14:00,1.46375,1.46406,1.46368,1.46406,641900001.0
2005-07-08 12:15:00,1.46399,1.46414,1.4638,1.46401,314300000.0
2005-07-08 12:16:00,1.46386,1.46392,1.46341,1.46387,405900001.0
2005-07-08 12:17:00,1.46408,1.46436,1.46408,1.46436,210000000.0
2005-07-08 12:18:00,1.46439,1.46468,1.46426,1.46432,345700002.0
2005-07-08 12:19:00,1.4645,1.46452,1.46422,1.46427,476800002.0
2005-07-08 12:20:00,1.46416,1.46452,1.4641,1.46442,419600000.0
2005-07-08 12:21:00,1.46455,1.46456,1.46424,1.46435,456300001.0
2005-07-08 12:22:00,1.4642,1.46458,1.4642,1.46439,316500000.0
2005-07-08 12:23:00,1.46419,1.46431,1.46392,1.46397,419000002.0
2005-07-08 12:24:00,1.46375,1.46404,1.46363,1.46363,636900002.0
2005-07-08 12:25:00,1.46393,1.46402,1.46364,1.46368,388000000.0
2005-07-08 12:26:00,1.46363,1.46394,1.46363,1.46388,458900001.0
2005-07-08 12:27:00,1.46389,1.46389,1.46355,1.46355,533600001.0
2005-07-08 12:28:00,1.46334,1.46351,1.46317,1.46348,525900001.0
2005-07-08 12:29:00,1.46342,1.46359,1.46324,1.46331,656700002.0
2005-07-08 12:30:00,1.46324,1.46351,1.46314,1.46318,563700000.0
2005-07-08 12:31:00,1.4631,1.4631,1.46275,1.46287,672700001.0
2005-07-08 12:32:00,1.4629,1.46322,1.46288,1.46297,691100000.0
2005-07-08 12:33:00,1.46311,1.46316,1.46269,1.46301,47200000.0
2005-07-08 12:34:00,1.46295,1.46312,1.46266,1.46266,594100001.0
2005-07-08 12:35:00,1.4626,1.4626,1.4618,1.46189,654200001.0
2005-07-08 12:36:00,1.46181,1.46204,1.46171,1.46201,407100000.0
2005-07-08 12:37:00,1.46211,1.46227,1.46204,1.46221,495600000.0
2005-07-08 12:38:00,1.46226,1.46251,1.4622,1.46246,607900000.0
2005-07-08 12:39:00,1.46256,1.46263,1.46228,1.46234,442600000.0
2005-07-08 12:40:00,1.46236,1.4628,1.46236,1.4628,581800001.0
2005-07-08 12:41:00,1.4629,1.46312,1.46289,1.46292,256100002.0
2005-07-08 12:42:00,1.46293,1.46312,1.46264,1.46265,314900000.0
2005-07-08 12:43:00,1.46278,1.46304,1.46266,1.46287,491400002.0
2005-07-08 12:44:00,1.46272,1.46285,1.46252,1.46269,417500001.0
2005-07-08 12:45:00,1.46277,1.46307,1.46262,1.46273,450600001.0
2005-07-08 12:46:00,1.46269,1.46283,1.46265,1.46283,435300002.0
2005-07-08 12:47:00,1.46264,1.46293,1.46261,1.46283,371400001.0
2005-07-08 12:48:00,1.46292,1.46352,1.46292,1.46329,425000001.0
2005-07-08 12:49:00,1.46332,1.46332,1.46296,1.46298,558600002.0
2005-07-08 12:50:00,1.46305,1.46349,1.46305,1.46322,453500000.0
2005-07-08 12:51:00,1.46319,1.46345,1.46297,1.46297,436200000.0
2005-07-08 12:52:00,1.46303,1.4632,1.46295,1.46307,341000000.0
2005-07-08 12:53:00,1.46315,1.46359,1.46315,1.46359,262100000.0
2005-07-08 12:54:00,1.4636,1.46363,1.4633,1.4633,422400000.0
2005-07-08 12:55:00,1.46323,1.46324,1.46278,1.46324,436100000.0
2005-07-08 12:56:00,1.46328,1.46337,1.46295,1.46303,430500001.0
2005-07-08 12:57:00,1.4631,1.46323,1.46282,1.46312,553600000.0
2005-07-08 12:58:00,1.46309,1.46325,1.46297,1.46302,324600000.0
2005-07-08 12:59:00,1.46309,1.4633,1.46271,1.46316,681100001.0
2005-07-08 13:00:00,1.4631,1.4631,1.46186,1.46302,256500002.0
2005-07-08 13:01:00,1.46289,1.46289,1.4622,1.46226,305700001.0
2005-07-08 13:02:00,1.46189,1.46204,1.46111,1.46151,400000001.0
2005-07-08 13:03:00,1.46202,1.46217,1.46168,1.46211,429700000.0
2005-07-08 13:04:00,1.46211,1.46222,1.46188,1.46222,236400000.0
2005-07-08 13:05:00,1.46214,1.46232,1.46202,1.4622,150400000.0
2005-07-08 13:06:00,1.46222,1.46227,1.46181,1.46195,428200002.0
2005-07-08 13:07:00,1.46182,1.46216,1.46182,1.46203,315000000.0
2005-07-08 13:08:00,1.46212,1.46223,1.4619,1.46215,175200001.0
2005-07-08 13:09:00,1.46217,1.4625,1.46198,1.46231,253700000.0
2005-07-08 13:10:00,1.46232,1.46232,1.4622,1.46221,168300000.0
2005-07-08 13:11:00,1.46224,1.46245,1.46198,1.46233,416100001.0
2005-07-08 13:12:00,1.46239,1.46241,1.46221,1.46228,290300001.0
2005-07-08 13:13:00,1.46226,1.46231,1.46206,1.46206,319100000.0
2005-07-08 13:14:00,1.46217,1.46247,1.46217,1.46244,346600002.0
2005-07-08 13:15:00,1.46228,1.46238,1.46211,1.46233,401800000.0
2005-07-08 13:16:00,1.4621,1.46213,1.46189,1.46189,144300000.0
2005-07-08 13:17:00,1.46195,1.46221,1.46195,1.46216,120000000.0
2005-07-08 13:18:00,1.46213,1.46239,1.46213,1.46239,316800001.0
2005-07-08 13:19:00,1.46214,1.46224,1.4619,1.462,283500000.0
2005-07-08 13:20:00,1.46179,1.46205,1.46171,1.462,220500000.0
2005-07-08 13:21:00,1.46214,1.46214,1.46196,1.46211,164300002.0
2005-07-08 13:22:00,1.46206,1.46214,1.46195,1.46214,228300000.0
2005-07-08 13:23:00,1.46197,1.46234,1.46197,1.46234,239400000.0
2005-07-08 13:24:00,1.46248,1.46251,1.46233,1.46251,206000000.0
2005-07-08 13:25:00,1.46216,1.46223,1.46211,1.46216,161500000.0
2005-07-08 13:26:00,1.46216,1.46221,1.46202,1.46217,222700002.0
2005-07-08 13:27:00,1.46196,1.46203,1.46163,1.46181,360500001.0
2005-07-08 13:28:00,1.46184,1.46201,1.4617,1.46201,551800001.0
2005-07-08 13:29:00,1.46179,1.46226,1.46179,1.4622,638500000.0
2005-07-08 13:30:00,1.4624,1.4624,1.4621,1.46225,517300001.0
2005-07-08 13:31:00,1.4622,1.4623,1.462,1.4621,226900000.0
2005-07-08 13:32:00,1.46236,1.46251,1.46234,1.46249,226900000.0
2005-07-08 13:33:00,1.46241,1.4628,1.46234,1.46266,431300001.0
2005-07-08 13:34:00,1.46257,1.46269,1.46244,1.46254,321100001.0
2005-07-08 13:35:00,1.46261,1.46277,1.46249,1.46269,382700001.0
2005-07-08 13:36:00,1.46267,1.46269,1.46249,1.46259,456900000.0
2005-07-08 13:37:00,1.46251,1.46271,1.46248,1.46248,505100001.0
2005-07-08 13:38:00,1.46215,1.46252,1.46215,1.46237,377800000.0
2005-07-08 13:39:00,1.46247,1.46262,1.46242,1.46247,243600000.0
2005-07-08 13:40:00,1.46228,1.46256,1.46199,1.46199,388400002.0
2005-07-08 13:41:00,1.4621,1.46222,1.46201,1.46209,206200000.0
2005-07-08 13:42:00,1.46203,1.46222,1.46203,1.46222,166700000.0
2005-07-08 13:43:00,1.46227,1.46227,1.46211,1.46223,121800001.0
2005-07-08 13:44:00,1.46211,1.46227,1.46205,1.46227,317400000.0
2005-07-08 13:45:00,1.46233,1.46246,1.46201,1.4622,462900000.0
2005-07-08 13:46:00,1.46227,1.4624,1.46209,1.46216,439400002.0
2005-07-08 13:47:00,1.46209,1.46223,1.46183,1.46222,535400000.0
2005-07-08 13:48:00,1.46228,1.46228,1.46218,1.46223,225000000.0
2005-07-08 13:49:00,1.46231,1.46244,1.46227,1.46232,201600000.0
2005-07-08 13:50:00,1.4623,1.46231,1.46212,1.46222,335600000.0
2005-07-08 13:51:00,1.46217,1.46231,1.46205,1.46205,286900000.0
2005-07-08 13:52:00,1.46193,1.46204,1.46168,1.46185,374400001.0
2005-07-08 13:53:00,1.46145,1.46169,1.46137,1.46145,494400001.0
2005-07-08 13:54:00,1.46141,1.46177,1.46121,1.46151,358000000.0
2005-07-08 13:55:00,1.4615,1.4615,1.46109,1.46116,295800002.0
2005-07-08 13:56:00,1.46114,1.46131,1.461,1.46109,435700002.0
2005-07-08 13:57:00,1.46103,1.46116,1.46088,1.46116,335600000.0
2005-07-08 13:58:00,1.46108,1.46121,1.46092,1.4612,244200001.0
2005-07-08 13:59:00,1.46088,1.4611,1.46072,1.46105,413500002.0
2005-07-08 14:00:00,1.46093,1.46138,1.46093,1.46138,336300001.0
2005-07-08 14:01:00,1.46138,1.46155,1.46137,1.46146,392500001.0
2005-07-08 14:02:00,1.46149,1.46149,1.46129,1.46132,335200002.0
2005-07-08 14:03:00,1.46086,1.46105,1.46085,1.46097,436600001.0
2005-07-08 14:04:00,1.46102,1.46122,1.46084,1.46122,418100003.0
2005-07-08 14:05:00,1.46148,1.46183,1.46148,1.46181,358200001.0
2005-07-08 14:06:00,1.46183,1.46183,1.46144,1.46149,383900003.0
2005-07-08 14:07:00,1.46148,1.46148,1.46083,1.46101,316000000.0
2005-07-08 14:08:00,1.46103,1.46123,1.46071,1.46099,432200003.0
2005-07-08 14:09:00,1.46101,1.46128,1.46083,1.46099,207900000.0
2005-07-08 14:10:00,1.46106,1.46107,1.4605,1.46101,260900000.0
2005-07-08 14:11:00,1.46102,1.46102,1.46067,1.46079,122200000.0
2005-07-08 14:12:00,1.46044,1.46044,1.45978,1.45997,268500000.0
2005-07-08 14:13:00,1.45986,1.46009,1.45977,1.45999,182900000.0
2005-07-08 14:14:00,1.46004,1.46026,1.45993,1.45998,234500001.0
2005-07-08 14:15:00,1.46001,1.46024,1.45984,1.46024,403100000.0
2005-07-08 14:16:00,1.4602,1.4602,1.45991,1.46006,194100000.0
2005-07-08 14:17:00,1.46008,1.46018,1.45978,1.46,671300003.0
2005-07-08 14:18:00,1.45967,1.45991,1.45948,1.45976,312300001.0
2005-07-08 14:19:00,1.4596,1.4596,1.45931,1.45944,415300000.0
2005-07-08 14:20:00,1.45965,1.45994,1.45951,1.45989,195500000.0
2005-07-08 14:21:00,1.46009,1.4602,1.45982,1.46003,380600002.0
2005-07-08 14:22:00,1.46013,1.46022,1.45977,1.45993,625500000.0
2005-07-08 14:23:00,1.46006,1.46006,1.45961,1.45983,166700000.0
2005-07-08 14:24:00,1.45976,1.46023,1.45975,1.4602,522700002.0
2005-07-08 14:25:00,1.46002,1.46062,1.45991,1.45991,541800001.0
2005-07-08 14:26:00,1.46002,1.46034,1.45989,1.46004,571300001.0
2005-07-08 14:27:00,1.46032,1.46083,1.45985,1.46002,421300000.0
2005-07-08 14:28:00,1.45988,1.4602,1.45969,1.46013,46300000.0
2005-07-08 14:29:00,1.45996,1.46043,1.45964,1.45964,39700000.0
2005-07-08 14:30:00,1.45886,1.46218,1.45828,1.45874,68900001.0
2005-07-08 14:31:00,1.45845,1.45912,1.45819,1.45858,39800001.0
2005-07-08 14:32:00,1.45855,1.45886,1.45758,1.45879,31500000.0
2005-07-08 14:33:00,1.45866,1.45866,1.4561,1.45783,41800000.0
2005-07-08 14:34:00,1.45874,1.45874,1.45691,1.4576,30200000.0
2005-07-08 14:35:00,1.45847,1.45847,1.45719,1.45775,32800000.0
2005-07-08 14:36:00,1.45806,1.45892,1.45782,1.45844,56600001.0
2005-07-08 14:37:00,1.45936,1.45961,1.45907,1.45936,37400000.0
2005-07-08 14:38:00,1.4603,1.46087,1.45991,1.46087,29500000.0
2005-07-08 14:39:00,1.46078,1.46078,1.45963,1.46014,40900000.0
2005-07-08 14:40:00,1.45987,1.46019,1.45938,1.45938,50300000.0
2005-07-08 14:41:00,1.45902,1.45991,1.4589,1.45987,46600000.0
2005-07-08 14:42:00,1.45985,1.45995,1.45803,1.45803,39600000.0
2005-07-08 14:43:00,1.45872,1.4589,1.45814,1.45816,76000002.0
2005-07-08 14:44:00,1.45862,1.4587,1.45769,1.45799,51400001.0
2005-07-08 14:45:00,1.45774,1.45818,1.45748,1.45792,37400000.0
2005-07-08 14:46:00,1.45785,1.45788,1.45747,1.45788,33000000.0
2005-07-08 14:47:00,1.45808,1.45808,1.45719,1.45749,43200001.0
2005-07-08 14:48:00,1.45778,1.458,1.45716,1.45781,44000000.0
2005-07-08 14:49:00,1.45694,1.45802,1.4557,1.45686,31400000.0
2005-07-08 14:50:00,1.45595,1.45619,1.45527,1.4557,40900000.0
2005-07-08 14:51:00,1.45576,1.45605,1.45517,1.45574,44400001.0
2005-07-08 14:52:00,1.4558,1.45676,1.45539,1.45676,65600002.0
2005-07-08 14:53:00,1.45662,1.45698,1.45611,1.45652,36700000.0
2005-07-08 14:54:00,1.45641,1.45714,1.45619,1.45628,38800000.0
2005-07-08 14:55:00,1.45671,1.45701,1.45648,1.45683,33800000.0
2005-07-08 14:56:00,1.45665,1.45673,1.4559,1.45601,46000000.0
2005-07-08 14:57:00,1.45615,1.45717,1.45605,1.45668,33000000.0
2005-07-08 14:58:00,1.45633,1.45689,1.45633,1.45644,35000000.0
2005-07-08 14:59:00,1.45599,1.4562,1.45559,1.45581,56200000.0
2005-07-08 15:00:00,1.45605,1.45605,1.45509,1.45509,43600000.0
2005-07-08 15:01:00,1.45531,1.45569,1.4551,1.45541,56600001.0
2005-07-08 15:02:00,1.45517,1.45633,1.45507,1.4563,52300001.0
2005-07-08 15:03:00,1.45621,1.45635,1.45581,1.45585,61600000.0
2005-07-08 15:04:00,1.45589,1.4566,1.45589,1.45652,52600000.0
2005-07-08 15:05:00,1.45668,1.45675,1.45609,1.45644,35200000.0
2005-07-08 15:06:00,1.45707,1.45707,1.45562,1.45589,50100000.0
2005-07-08 15:07:00,1.45616,1.4567,1.45589,1.4565,45700000.0
2005-07-08 15:08:00,1.45611,1.45648,1.45611,1.45648,62400000.0
2005-07-08 15:09:00,1.45643,1.45695,1.45637,1.45685,32400000.0
2005-07-08 15:10:00,1.45664,1.45709,1.45654,1.45659,51900000.0
2005-07-08 15:11:00,1.45693,1.45748,1.45693,1.457,35600000.0
2005-07-08 15:12:00,1.45719,1.45734,1.4564,1.4565,32400000.0
2005-07-08 15:13:00,1.45669,1.45672,1.45641,1.45669,37400000.0
2005-07-08 15:14:00,1.45669,1.45697,1.45669,1.45692,35200000.0
2005-07-08 15:15:00,1.45703,1.45703,1.45614,1.45653,42200000.0
2005-07-08 15:16:00,1.4565,1.45658,1.45609,1.45611,49800000.0
2005-07-08 15:17:00,1.45615,1.45615,1.45533,1.45588,56900001.0
2005-07-08 15:18:00,1.45583,1.45621,1.45582,1.45621,37200000.0
2005-07-08 15:19:00,1.45624,1.45624,1.45579,1.45579,24600000.0
2005-07-08 15:20:00,1.45562,1.45596,1.45559,1.45573,28200000.0
2005-07-08 15:21:00,1.45538,1.45582,1.45522,1.45582,30200000.0
2005-07-08 15:22:00,1.45563,1.45623,1.45563,1.45613,42300000.0
2005-07-08 15:23:00,1.4563,1.4563,1.45598,1.4563,32400000.0
2005-07-08 15:24:00,1.45625,1.45625,1.45532,1.4554,39400001.0
2005-07-08 15:25:00,1.45553,1.45581,1.45548,1.4555,38200000.0
2005-07-08 15:26:00,1.45576,1.45586,1.4554,1.45574,35000000.0
2005-07-08 15:27:00,1.45562,1.45565,1.45483,1.45483,27200000.0
2005-07-08 15:28:00,1.45445,1.45491,1.45437,1.45473,39200001.0
2005-07-08 15:29:00,1.45467,1.45484,1.45455,1.45468,40900000.0
2005-07-08 15:30:00,1.4549,1.4549,1.45459,1.45487,33900000.0
2005-07-08 15:31:00,1.45499,1.45536,1.45486,1.45521,39000000.0
2005-07-08 15:32:00,1.45503,1.45543,1.45503,1.45532,42400000.0
2005-07-08 15:33:00,1.45536,1.45544,1.45504,1.45544,35400000.0
2005-07-08 15:34:00,1.45539,1.45572,1.45539,1.45553,33100000.0
2005-07-08 15:35:00,1.45541,1.45593,1.45527,1.45542,30600000.0
2005-07-08 15:36:00,1.45566,1.45566,1.45508,1.45511,45600000.0
2005-07-08 15:37:00,1.45502,1.45513,1.45462,1.4547,31000000.0
2005-07-08 15:38:00,1.4545,1.45507,1.4545,1.45507,43300000.0
2005-07-08 15:39:00,1.45519,1.45531,1.45506,1.45509,37600000.0
2005-07-08 15:40:00,1.45541,1.45562,1.45493,1.45507,33200000.0
2005-07-08 15:41:00,1.45523,1.45567,1.45512,1.45552,38200000.0
2005-07-08 15:42:00,1.45532,1.45618,1.45532,1.45586,40400000.0
2005-07-08 15:43:00,1.45585,1.45629,1.45554,1.45558,59600000.0
2005-07-08 15:44:00,1.45531,1.45567,1.45521,1.45553,32800000.0
2005-07-08 15:45:00,1.45542,1.4557,1.45521,1.45558,45000000.0
2005-07-08 15:46:00,1.45564,1.45577,1.45559,1.45577,31800000.0
2005-07-08 15:47:00,1.4559,1.45609,1.45557,1.45606,49700000.0
2005-07-08 15:48:00,1.45621,1.45691,1.45607,1.45653,23000000.0
2005-07-08 15:49:00,1.45651,1.45673,1.4563,1.45664,46600000.0
2005-07-08 15:50:00,1.45658,1.45727,1.45658,1.45695,31200000.0
2005-07-08 15:51:00,1.45658,1.4571,1.45658,1.45702,42600000.0
2005-07-08 15:52:00,1.45695,1.45755,1.4569,1.45728,36400000.0
2005-07-08 15:53:00,1.45731,1.45793,1.45731,1.45754,53800000.0
2005-07-08 15:54:00,1.45774,1.458,1.45751,1.45776,48600000.0
2005-07-08 15:55:00,1.45777,1.45839,1.45761,1.45807,50100001.0
2005-07-08 15:56:00,1.45775,1.45807,1.45734,1.45773,42600000.0
2005-07-08 15:57:00,1.45706,1.45782,1.45706,1.45782,25800000.0
2005-07-08 15:58:00,1.45782,1.45805,1.45766,1.45796,25800000.0
2005-07-08 15:59:00,1.45753,1.45756,1.45719,1.45719,53200000.0
2005-07-08 16:00:00,1.4573,1.4573,1.45582,1.45641,21600000.0
2005-07-08 16:01:00,1.4569,1.45734,1.4569,1.45727,41200000.0
2005-07-08 16:02:00,1.45761,1.45796,1.4572,1.45796,28600001.0
2005-07-08 16:03:00,1.45784,1.45953,1.45784,1.4594,45500000.0
2005-07-08 16:04:00,1.4594,1.45972,1.45923,1.45949,35800000.0
2005-07-08 16:05:00,1.45943,1.45992,1.45918,1.45992,20800000.0
2005-07-08 16:06:00,1.46004,1.46006,1.45958,1.45962,27600000.0
2005-07-08 16:07:00,1.45954,1.46007,1.45954,1.45986,34800000.0
2005-07-08 16:08:00,1.45976,1.45984,1.45948,1.45983,30600000.0
2005-07-08 16:09:00,1.45959,1.45959,1.4594,1.45951,38000000.0
2005-07-08 16:10:00,1.45945,1.45963,1.45935,1.45956,47000000.0
2005-07-08 16:11:00,1.45917,1.45964,1.45911,1.45953,41600000.0
2005-07-08 16:12:00,1.45939,1.45949,1.45921,1.45933,42500000.0
2005-07-08 16:13:00,1.45916,1.45939,1.45911,1.45939,31500000.0
2005-07-08 16:14:00,1.45963,1.45995,1.45963,1.45995,47400001.0
2005-07-08 16:15:00,1.45965,1.4599,1.45935,1.4599,32800000.0
2005-07-08 16:16:00,1.45997,1.46008,1.45926,1.4594,42500000.0
2005-07-08 16:17:00,1.45951,1.45978,1.45949,1.4597,37600000.0
2005-07-08 16:18:00,1.45972,1.45983,1.45953,1.45983,26400000.0
2005-07-08 16:19:00,1.46016,1.46016,1.45963,1.4599,38200000.0
2005-07-08 16:20:00,1.45978,1.46018,1.45971,1.45994,41000000.0
2005-07-08 16:21:00,1.45995,1.46028,1.45995,1.46013,33000000.0
2005-07-08 16:22:00,1.46003,1.46028,1.45983,1.46011,56600000.0
2005-07-08 16:23:00,1.45997,1.45997,1.45973,1.45992,36500000.0
2005-07-08 16:24:00,1.4599,1.45995,1.45957,1.45957,36800000.0
2005-07-08 16:25:00,1.45959,1.45959,1.45868,1.45907,32800000.0
2005-07-08 16:26:00,1.45924,1.4597,1.45894,1.45961,35600000.0
2005-07-08 16:27:00,1.4597,1.45981,1.45954,1.45959,49000001.0
2005-07-08 16:28:00,1.45961,1.45989,1.45961,1.45968,42400000.0
2005-07-08 16:29:00,1.45978,1.45978,1.45939,1.45958,31600000.0
2005-07-08 16:30:00,1.4596,1.45988,1.45954,1.4598,40300000.0
2005-07-08 16:31:00,1.45972,1.45987,1.45954,1.45987,55000000.0
2005-07-08 16:32:00,1.45995,1.45995,1.45871,1.459,52200002.0
2005-07-08 16:33:00,1.45912,1.45941,1.45901,1.45922,49600000.0
2005-07-08 16:34:00,1.45939,1.4594,1.45904,1.45915,53200000.0
2005-07-08 16:35:00,1.45917,1.45938,1.4589,1.45938,50400000.0
2005-07-08 16:36:00,1.45924,1.45934,1.45878,1.45902,35000000.0
2005-07-08 16:37:00,1.45902,1.45912,1.45875,1.45894,42200000.0
2005-07-08 16:38:00,1.45902,1.45909,1.45875,1.45878,56400000.0
2005-07-08 16:39:00,1.45864,1.45866,1.45813,1.4582,24800000.0
2005-07-08 16:40:00,1.45805,1.45856,1.45805,1.45856,32600000.0
2005-07-08 16:41:00,1.45803,1.45854,1.45803,1.45833,42400000.0
2005-07-08 16:42:00,1.45827,1.45846,1.45821,1.45828,32800000.0
2005-07-08 16:43:00,1.45828,1.45828,1.45781,1.45796,49600000.0
2005-07-08 16:44:00,1.4582,1.45849,1.4582,1.45822,41400000.0
2005-07-08 16:45:00,1.45804,1.45834,1.45804,1.45816,30200000.0
2005-07-08 16:46:00,1.45844,1.45844,1.45809,1.45842,51400000.0
2005-07-08 16:47:00,1.45847,1.45851,1.45744,1.45747,62600000.0
2005-07-08 16:48:00,1.45755,1.4577,1.45707,1.45763,58200002.0
2005-07-08 16:49:00,1.45744,1.45744,1.45664,1.45664,32000000.0
2005-07-08 16:50:00,1.45667,1.45675,1.45642,1.45642,40800000.0
2005-07-08 16:51:00,1.45614,1.45614,1.45547,1.4557,32700000.0
2005-07-08 16:52:00,1.45579,1.45583,1.45531,1.45538,39600000.0
2005-07-08 16:53:00,1.45542,1.45569,1.45524,1.45566,59000000.0
2005-07-08 16:54:00,1.45553,1.45566,1.45539,1.45566,42600000.0
2005-07-08 16:55:00,1.45585,1.45585,1.45509,1.45534,21800000.0
2005-07-08 16:56:00,1.45552,1.45589,1.45552,1.45581,25600000.0
2005-07-08 16:57:00,1.45587,1.45617,1.45587,1.45614,23200000.0
2005-07-08 16:58:00,1.45538,1.45562,1.45446,1.45446,31300000.0
2005-07-08 16:59:00,1.45433,1.45433,1.45389,1.45416,35800000.0
2005-07-08 17:00:00,1.45388,1.45511,1.45388,1.45489,38800001.0
2005-07-08 17:01:00,1.45475,1.45507,1.45443,1.45443,51600000.0
2005-07-08 17:02:00,1.45405,1.45449,1.45391,1.45433,38600000.0
2005-07-08 17:03:00,1.45438,1.45452,1.45409,1.45452,54800000.0
2005-07-08 17:04:00,1.45482,1.45499,1.45457,1.4549,44500000.0
2005-07-08 17:05:00,1.45486,1.4555,1.45461,1.4555,29200000.0
2005-07-08 17:06:00,1.45548,1.45584,1.45548,1.45575,28000000.0
2005-07-08 17:07:00,1.4557,1.45572,1.45537,1.4555,40500000.0
2005-07-08 17:08:00,1.45537,1.45576,1.45537,1.45576,27400000.0
2005-07-08 17:09:00,1.45579,1.45579,1.45518,1.45518,40600000.0
2005-07-08 17:10:00,1.45501,1.45539,1.45501,1.45539,44800000.0
2005-07-08 17:11:00,1.45545,1.4558,1.45533,1.4558,19600000.0
2005-07-08 17:12:00,1.45583,1.45626,1.45583,1.4562,25600000.0
2005-07-08 17:13:00,1.45606,1.45626,1.45598,1.45619,24400000.0
2005-07-08 17:14:00,1.45573,1.45624,1.45573,1.45595,48600000.0
2005-07-08 17:15:00,1.45628,1.45644,1.45611,1.45611,59200000.0
2005-07-08 17:16:00,1.4561,1.45644,1.4561,1.45644,37500000.0
2005-07-08 17:17:00,1.45612,1.45628,1.45582,1.45613,45900000.0
2005-07-08 17:18:00,1.45646,1.45662,1.45635,1.45648,44600000.0
2005-07-08 17:19:00,1.45631,1.45664,1.45631,1.45652,21500000.0
2005-07-08 17:20:00,1.4566,1.4566,1.45603,1.45617,47200000.0
2005-07-08 17:21:00,1.45645,1.45654,1.45592,1.45632,76000000.0
2005-07-08 17:22:00,1.45622,1.45639,1.45614,1.45623,42500000.0
2005-07-08 17:23:00,1.45593,1.45631,1.45593,1.45631,30300000.0
2005-07-08 17:24:00,1.45617,1.45631,1.45603,1.45631,19400000.0
2005-07-08 17:25:00,1.45638,1.45712,1.45638,1.45712,50100000.0
2005-07-08 17:26:00,1.45693,1.45712,1.4568,1.4568,37800000.0
2005-07-08 17:27:00,1.45699,1.4571,1.45681,1.45694,28900000.0
2005-07-08 17:28:00,1.45715,1.45715,1.45638,1.45668,39500000.0
2005-07-08 17:29:00,1.45672,1.45677,1.45624,1.45668,49200000.0
2005-07-08 17:30:00,1.4566,1.4568,1.4563,1.4567,27600000.0
2005-07-08 17:31:00,1.45699,1.45743,1.45699,1.45743,27600000.0
2005-07-08 17:32:00,1.45739,1.45757,1.45739,1.45745,39600001.0
2005-07-08 17:33:00,1.45746,1.45754,1.4574,1.45743,39600001.0
2005-07-08 17:34:00,1.4573,1.45742,1.45685,1.45685,35600000.0
2005-07-08 17:35:00,1.45664,1.45713,1.45661,1.45713,40400000.0
2005-07-08 17:36:00,1.45737,1.45739,1.45709,1.45724,49200000.0
2005-07-08 17:37:00,1.45727,1.45727,1.45649,1.45707,45800000.0
2005-07-08 17:38:00,1.45691,1.45715,1.45653,1.45653,37600000.0
2005-07-08 17:39:00,1.45653,1.45666,1.45642,1.45664,28600000.0
2005-07-08 17:40:00,1.45642,1.45669,1.45642,1.45661,39900000.0
2005-07-08 17:41:00,1.45656,1.45656,1.45618,1.45626,47800001.0
2005-07-08 17:42:00,1.4565,1.45691,1.45632,1.45674,53800001.0
2005-07-08 17:43:00,1.45677,1.45697,1.45648,1.45648,62400001.0
2005-07-08 17:44:00,1.45628,1.45633,1.45607,1.45607,40200000.0
2005-07-08 17:45:00,1.45624,1.45638,1.45616,1.45626,33800000.0
2005-07-08 17:46:00,1.45629,1.45631,1.45611,1.45626,52800000.0
2005-07-08 17:47:00,1.45621,1.45647,1.45614,1.45627,57200001.0
2005-07-08 17:48:00,1.45656,1.45672,1.45629,1.45666,54400001.0
2005-07-08 17:49:00,1.45656,1.45656,1.45569,1.45611,38000001.0
2005-07-08 17:50:00,1.45601,1.45601,1.45548,1.45579,19800000.0
2005-07-08 17:51:00,1.45574,1.45576,1.4553,1.45545,29200000.0
2005-07-08 17:52:00,1.45553,1.4556,1.45538,1.4555,49200000.0
2005-07-08 17:53:00,1.45556,1.45577,1.45556,1.45568,30800000.0
2005-07-08 17:54:00,1.45553,1.45587,1.45518,1.45561,43600000.0
2005-07-08 17:55:00,1.45562,1.45594,1.45519,1.45594,29200000.0
2005-07-08 17:56:00,1.45559,1.45579,1.45559,1.45565,58800001.0
2005-07-08 17:57:00,1.45558,1.45604,1.45558,1.45604,31400000.0
2005-07-08 17:58:00,1.45606,1.4568,1.45606,1.4568,38600000.0
2005-07-08 17:59:00,1.4563,1.4563,1.45569,1.45604,67100000.0
2005-07-08 18:00:00,1.45632,1.45635,1.45612,1.45617,53400000.0
2005-07-08 18:01:00,1.45636,1.45658,1.45603,1.45631,42400000.0
2005-07-08 18:02:00,1.45632,1.45657,1.45632,1.45657,47500000.0
2005-07-08 18:03:00,1.45631,1.45658,1.45628,1.45628,37800000.0
2005-07-08 18:04:00,1.45649,1.45652,1.45634,1.45639,69800001.0
2005-07-08 18:05:00,1.45663,1.45663,1.45647,1.45656,18400000.0
2005-07-08 18:06:00,1.45658,1.45686,1.45648,1.45668,52600000.0
2005-07-08 18:07:00,1.4568,1.4568,1.45641,1.45669,41200000.0
2005-07-08 18:08:00,1.45654,1.45679,1.45645,1.45657,46000000.0
2005-07-08 18:09:00,1.45663,1.45669,1.45644,1.45644,36200000.0
2005-07-08 18:10:00,1.45635,1.45641,1.45614,1.45629,29200000.0
2005-07-08 18:11:00,1.45639,1.45649,1.45619,1.45634,52300001.0
2005-07-08 18:12:00,1.45647,1.45655,1.45633,1.45633,34800000.0
2005-07-08 18:13:00,1.45649,1.45663,1.45634,1.45654,51200000.0
2005-07-08 18:14:00,1.45593,1.45648,1.45593,1.45637,26000000.0
2005-07-08 18:15:00,1.45626,1.45648,1.45618,1.45619,40800000.0
2005-07-08 18:16:00,1.45607,1.45607,1.45576,1.45576,35900000.0
2005-07-08 18:17:00,1.45599,1.45628,1.45599,1.45614,43500000.0
2005-07-08 18:18:00,1.4562,1.4562,1.45585,1.45585,35500000.0
2005-07-08 18:19:00,1.45573,1.45573,1.4551,1.4551,46400001.0
2005-07-08 18:20:00,1.45494,1.45525,1.45491,1.455,33200000.0
2005-07-08 18:21:00,1.45493,1.45498,1.45477,1.45496,51800000.0
2005-07-08 18:22:00,1.4549,1.4549,1.45472,1.45473,32800000.0
2005-07-08 18:23:00,1.45471,1.45485,1.4547,1.45473,20600000.0
2005-07-08 18:24:00,1.45474,1.45484,1.45464,1.45473,47400000.0
2005-07-08 18:25:00,1.45491,1.45514,1.45483,1.45494,35200000.0
2005-07-08 18:26:00,1.45493,1.45502,1.45493,1.45497,35500000.0
2005-07-08 18:27:00,1.45505,1.45519,1.45481,1.45508,48300000.0
2005-07-08 18:28:00,1.45474,1.45493,1.45474,1.45487,62300000.0
2005-07-08 18:29:00,1.45495,1.45511,1.45486,1.45503,27600000.0
2005-07-08 18:30:00,1.45506,1.45513,1.45474,1.45474,48500000.0
2005-07-08 18:31:00,1.45473,1.4551,1.45473,1.4551,21200000.0
2005-07-08 18:32:00,1.45515,1.45515,1.45464,1.45479,33000000.0
2005-07-08 18:33:00,1.45506,1.45509,1.45481,1.45486,61900000.0
2005-07-08 18:34:00,1.45489,1.45501,1.45471,1.45501,30400000.0
2005-07-08 18:35:00,1.45492,1.45511,1.45484,1.4549,25400000.0
2005-07-08 18:36:00,1.45448,1.45469,1.45434,1.45441,44400000.0
2005-07-08 18:37:00,1.45448,1.45459,1.45435,1.45454,32000000.0
2005-07-08 18:38:00,1.45439,1.45447,1.45403,1.45436,27800000.0
2005-07-08 18:39:00,1.45417,1.45444,1.45417,1.45437,38000000.0
2005-07-08 18:40:00,1.45414,1.45414,1.45381,1.45386,44400001.0
2005-07-08 18:41:00,1.45396,1.45415,1.45375,1.45382,20400000.0
2005-07-08 18:42:00,1.45376,1.45417,1.45371,1.45417,57100001.0
2005-07-08 18:43:00,1.45394,1.45416,1.45373,1.45373,39200000.0
2005-07-08 18:44:00,1.45363,1.45363,1.45314,1.45314,35000000.0
2005-07-08 18:45:00,1.45324,1.45353,1.45324,1.45338,32800000.0
2005-07-08 18:46:00,1.4538,1.45396,1.45369,1.45369,24800000.0
2005-07-08 18:47:00,1.45391,1.45391,1.45372,1.45386,29200000.0
2005-07-08 18:48:00,1.45405,1.45426,1.45396,1.45409,30200000.0
2005-07-08 18:49:00,1.45392,1.45392,1.45332,1.45359,28200000.0
2005-07-08 18:50:00,1.45389,1.45415,1.4537,1.45413,34200000.0
2005-07-08 18:51:00,1.45414,1.45436,1.45404,1.45404,56800000.0
2005-07-08 18:52:00,1.45384,1.45415,1.45384,1.45392,44000000.0
2005-07-08 18:53:00,1.45406,1.45424,1.45389,1.45417,42400000.0
2005-07-08 18:54:00,1.45422,1.45428,1.45402,1.45428,30600000.0
2005-07-08 18:55:00,1.45431,1.45443,1.45408,1.45415,26200000.0
2005-07-08 18:56:00,1.45382,1.45422,1.45362,1.45362,38500000.0
2005-07-08 18:57:00,1.45407,1.45413,1.45398,1.45413,41400001.0
2005-07-08 18:58:00,1.45414,1.45424,1.45401,1.45409,32500000.0
2005-07-08 18:59:00,1.45427,1.45439,1.45398,1.45422,49600001.0
2005-07-08 19:00:00,1.45423,1.45435,1.45409,1.45413,55800001.0
2005-07-08 19:01:00,1.45419,1.45439,1.45405,1.4541,46600000.0
2005-07-08 19:02:00,1.45432,1.4544,1.45425,1.4544,25800000.0
2005-07-08 19:03:00,1.45427,1.4546,1.45417,1.45438,46800000.0
2005-07-08 19:04:00,1.45425,1.45425,1.45378,1.45397,42400000.0
2005-07-08 19:05:00,1.45402,1.45421,1.45396,1.45408,36400000.0
2005-07-08 19:06:00,1.45418,1.45426,1.45407,1.45426,29000000.0
2005-07-08 19:07:00,1.45426,1.45445,1.45418,1.45445,43300000.0
2005-07-08 19:08:00,1.45413,1.45436,1.45413,1.45423,38400000.0
2005-07-08 19:09:00,1.45434,1.45457,1.45434,1.45452,27800000.0
2005-07-08 19:10:00,1.4546,1.45473,1.45401,1.45401,58400000.0
2005-07-08 19:11:00,1.45454,1.45476,1.45438,1.45471,35200000.0
2005-07-08 19:12:00,1.45473,1.45535,1.45473,1.45524,32800000.0
2005-07-08 19:13:00,1.45523,1.45523,1.45496,1.45523,36200000.0
2005-07-08 19:14:00,1.45511,1.45539,1.45504,1.45534,39300000.0
2005-07-08 19:15:00,1.45509,1.45509,1.45473,1.45501,17000000.0
2005-07-08 19:16:00,1.45481,1.45513,1.45476,1.45476,21000000.0
2005-07-08 19:17:00,1.4547,1.45495,1.45461,1.45482,43800000.0
2005-07-08 19:18:00,1.45506,1.45508,1.45474,1.45478,28200000.0
2005-07-08 19:19:00,1.45491,1.45509,1.45458,1.45509,53800000.0
2005-07-08 19:20:00,1.45513,1.45528,1.45486,1.45505,40200000.0
2005-07-08 19:21:00,1.45499,1.45535,1.45499,1.45515,26400000.0
2005-07-08 19:22:00,1.45529,1.45534,1.45512,1.45517,34200000.0
2005-07-08 19:23:00,1.455,1.45527,1.45479,1.45512,75100001.0
2005-07-08 19:24:00,1.45519,1.45519,1.45499,1.45512,48200000.0
2005-07-08 19:25:00,1.45512,1.45512,1.4546,1.45465,36800000.0
2005-07-08 19:26:00,1.45444,1.45496,1.45444,1.45483,39900000.0
2005-07-08 19:27:00,1.45464,1.4548,1.45437,1.4548,36200000.0
2005-07-08 19:28:00,1.45477,1.45516,1.45477,1.455,30600000.0
2005-07-08 19:29:00,1.45492,1.4554,1.45478,1.4554,24000000.0
2005-07-08 19:30:00,1.45546,1.45548,1.4553,1.45533,35700000.0
2005-07-08 19:31:00,1.45541,1.45543,1.45525,1.45538,37400000.0
2005-07-08 19:32:00,1.45519,1.45522,1.45504,1.45507,45000001.0
2005-07-08 19:33:00,1.45511,1.45521,1.45499,1.45511,31400000.0
2005-07-08 19:34:00,1.45507,1.45523,1.45498,1.45509,35000000.0
2005-07-08 19:35:00,1.45515,1.45529,1.45485,1.45529,37300000.0
2005-07-08 19:36:00,1.45507,1.45531,1.45507,1.45527,35200000.0
2005-07-08 19:37:00,1.45539,1.45539,1.45492,1.45492,43500000.0
2005-07-08 19:38:00,1.45499,1.4554,1.45499,1.45519,37800000.0
2005-07-08 19:39:00,1.45526,1.4553,1.45508,1.4553,40800000.0
2005-07-08 19:40:00,1.45508,1.45512,1.45484,1.45491,47700000.0
2005-07-08 19:41:00,1.45486,1.45514,1.45485,1.45514,46600000.0
2005-07-08 19:42:00,1.45503,1.45521,1.45483,1.45521,47400000.0
2005-07-08 19:43:00,1.45507,1.45507,1.45461,1.45492,22400000.0
2005-07-08 19:44:00,1.45487,1.45515,1.45487,1.45515,46800000.0
2005-07-08 19:45:00,1.4551,1.45517,1.45505,1.4551,60100000.0
2005-07-08 19:46:00,1.45512,1.45528,1.45481,1.45481,46000001.0
2005-07-08 19:47:00,1.45527,1.45542,1.45518,1.45542,51900000.0
2005-07-08 19:48:00,1.45548,1.45548,1.45527,1.45527,47800000.0
2005-07-08 19:49:00,1.45526,1.45549,1.45526,1.45536,35200000.0
2005-07-08 19:50:00,1.45565,1.45579,1.45538,1.45579,48400000.0
2005-07-08 19:51:00,1.45582,1.45605,1.45582,1.45597,39200000.0
2005-07-08 19:52:00,1.45587,1.45614,1.45579,1.45592,28200000.0
2005-07-08 19:53:00,1.45598,1.45609,1.45547,1.45567,48300000.0
2005-07-08 19:54:00,1.45569,1.45577,1.45565,1.45565,41800000.0
2005-07-08 19:55:00,1.45551,1.45568,1.45551,1.45558,35600000.0
2005-07-08 19:56:00,1.45551,1.45564,1.45536,1.45553,42700000.0
2005-07-08 19:57:00,1.45556,1.45556,1.45532,1.45549,47400000.0
2005-07-08 19:58:00,1.45539,1.45548,1.45532,1.45532,19400000.0
2005-07-08 19:59:00,1.45544,1.45577,1.45537,1.45537,37200000.0
2005-07-08 20:00:00,1.45553,1.45573,1.45519,1.45519,44600000.0
2005-07-08 20:01:00,1.45558,1.45562,1.45534,1.45534,51800000.0
2005-07-08 20:02:00,1.45556,1.45559,1.45538,1.45551,39000000.0
2005-07-08 20:03:00,1.45571,1.45584,1.45544,1.45572,37800000.0
2005-07-08 20:04:00,1.45567,1.45574,1.45526,1.45558,49200000.0
2005-07-08 20:05:00,1.4558,1.45603,1.45566,1.45566,48300000.0
2005-07-08 20:06:00,1.45579,1.45602,1.45574,1.45595,34200000.0
2005-07-08 20:07:00,1.45567,1.45577,1.45543,1.45573,44800000.0
2005-07-08 20:08:00,1.45586,1.45587,1.45556,1.45572,30600000.0
2005-07-08 20:09:00,1.45556,1.45556,1.45544,1.45552,32700000.0
2005-07-08 20:10:00,1.45521,1.45587,1.45521,1.4556,52600000.0
2005-07-08 20:11:00,1.45587,1.45587,1.4555,1.45558,39100000.0
2005-07-08 20:12:00,1.45563,1.45563,1.45504,1.45556,38700000.0
2005-07-08 20:13:00,1.45565,1.45565,1.45542,1.45553,66800002.0
2005-07-08 20:14:00,1.45547,1.45564,1.45499,1.45556,30600000.0
2005-07-08 20:15:00,1.45554,1.45567,1.45538,1.45567,28600000.0
2005-07-08 20:16:00,1.4556,1.4558,1.4554,1.4557,56400000.0
2005-07-08 20:17:00,1.45531,1.45558,1.45506,1.45558,56400000.0
2005-07-08 20:18:00,1.45568,1.45578,1.45562,1.45566,29600000.0
2005-07-08 20:19:00,1.45581,1.45581,1.45556,1.45568,45600000.0
2005-07-08 20:20:00,1.45566,1.45566,1.45539,1.45563,43000001.0
2005-07-08 20:21:00,1.45533,1.45545,1.45532,1.45538,33200000.0
2005-07-08 20:22:00,1.45551,1.45554,1.45529,1.45537,25000000.0
2005-07-08 20:23:00,1.45535,1.4554,1.45508,1.4553,44200000.0
2005-07-08 20:24:00,1.45538,1.45538,1.45505,1.45508,35400000.0
2005-07-08 20:25:00,1.4554,1.4554,1.4551,1.45513,54300000.0
2005-07-08 20:26:00,1.45537,1.45546,1.45508,1.45535,52800000.0
2005-07-08 20:27:00,1.45554,1.45573,1.45522,1.4554,51200000.0
2005-07-08 20:28:00,1.45547,1.45572,1.45536,1.4555,31200000.0
2005-07-08 20:29:00,1.45524,1.45532,1.45482,1.45516,38800000.0
2005-07-08 20:30:00,1.45527,1.45533,1.45519,1.45526,37100000.0
2005-07-08 20:31:00,1.45527,1.45553,1.45497,1.45553,54600000.0
2005-07-08 20:32:00,1.45538,1.45578,1.45522,1.45578,37200000.0
2005-07-08 20:33:00,1.45572,1.45572,1.45532,1.45538,37800000.0
2005-07-08 20:34:00,1.45534,1.45561,1.45521,1.45531,97600000.0
2005-07-08 20:35:00,1.45527,1.45559,1.45527,1.45559,34000000.0
2005-07-08 20:36:00,1.45559,1.45573,1.45548,1.45551,43400000.0
2005-07-08 20:37:00,1.45562,1.45567,1.45532,1.45567,70600001.0
2005-07-08 20:38:00,1.45573,1.45593,1.45565,1.45573,43600000.0
2005-07-08 20:39:00,1.45556,1.45601,1.45547,1.45574,50800000.0
2005-07-08 20:40:00,1.45594,1.45619,1.45594,1.45602,22800000.0
2005-07-08 20:41:00,1.45606,1.45618,1.45585,1.45618,65100001.0
2005-07-08 20:42:00,1.45623,1.45623,1.4558,1.45619,42800001.0
2005-07-08 20:43:00,1.45608,1.45621,1.45581,1.45581,38600000.0
2005-07-08 20:44:00,1.45615,1.45641,1.45597,1.45641,25400000.0
2005-07-08 20:45:00,1.45632,1.45655,1.45632,1.45652,41200000.0
2005-07-08 20:46:00,1.45646,1.45655,1.45641,1.45647,40600001.0
2005-07-08 20:47:00,1.45635,1.4566,1.45615,1.45654,57800000.0
2005-07-08 20:48:00,1.45638,1.45668,1.45638,1.45655,51600000.0
2005-07-08 20:49:00,1.45669,1.45675,1.45667,1.45667,28200000.0
2005-07-08 20:50:00,1.45657,1.45661,1.45651,1.45656,41400000.0
2005-07-08 20:51:00,1.4564,1.45665,1.4564,1.45656,30400000.0
2005-07-08 20:52:00,1.45657,1.45677,1.45652,1.45667,21200000.0
2005-07-08 20:53:00,1.45645,1.45679,1.45645,1.45679,31600000.0
2005-07-08 20:54:00,1.45671,1.45711,1.45671,1.45693,56000001.0
2005-07-08 20:55:00,1.45718,1.4572,1.45685,1.45699,27000000.0
2005-07-08 20:56:00,1.45702,1.45721,1.45702,1.45715,22200000.0
2005-07-08 20:57:00,1.45717,1.45727,1.45712,1.45721,41500000.0
2005-07-08 20:58:00,1.45762,1.45762,1.45729,1.45752,69000002.0
2005-07-08 20:59:00,1.45771,1.45798,1.45769,1.45796,42400000.0
2005-07-08 21:00:00,1.45762,1.45765,1.45728,1.4575,24600000.0
2005-07-08 21:01:00,1.45742,1.45772,1.457,1.457,33000000.0
2005-07-08 21:02:00,1.45745,1.4577,1.45712,1.4577,40600000.0
2005-07-08 21:03:00,1.45765,1.45765,1.4575,1.4575,26000000.0
2005-07-08 21:04:00,1.45762,1.45763,1.45744,1.45763,27000000.0
2005-07-08 21:05:00,1.45737,1.45782,1.45737,1.45764,52600000.0
2005-07-08 21:06:00,1.45767,1.45782,1.4576,1.45782,28200000.0
2005-07-08 21:07:00,1.45784,1.45784,1.45768,1.45773,29200000.0
2005-07-08 21:08:00,1.45762,1.45771,1.45734,1.45734,37800000.0
2005-07-08 21:09:00,1.45749,1.45751,1.45725,1.45741,30200000.0
2005-07-08 21:10:00,1.45735,1.45735,1.45707,1.45716,57000000.0
2005-07-08 21:11:00,1.45724,1.45781,1.45724,1.45743,35400000.0
2005-07-08 21:12:00,1.45746,1.45746,1.45656,1.45663,56400001.0
2005-07-08 21:13:00,1.45643,1.45697,1.45642,1.45678,53000000.0
2005-07-08 21:14:00,1.45672,1.45699,1.45669,1.45674,51300000.0
2005-07-08 21:15:00,1.45667,1.45684,1.45657,1.45665,42500000.0
2005-07-08 21:16:00,1.45633,1.45689,1.45633,1.45689,31200000.0
2005-07-08 21:17:00,1.45687,1.45692,1.45654,1.45654,63600000.0
2005-07-08 21:18:00,1.45711,1.45711,1.45642,1.45663,42300000.0
2005-07-08 21:19:00,1.45664,1.45664,1.45643,1.45651,28200000.0
2005-07-08 21:20:00,1.45646,1.45665,1.4564,1.45645,33600000.0
2005-07-08 21:21:00,1.45639,1.45659,1.45632,1.45651,39800000.0
2005-07-08 21:22:00,1.4563,1.45691,1.4563,1.45661,32600000.0
2005-07-08 21:23:00,1.45653,1.45656,1.45599,1.45599,56000000.0
2005-07-08 21:24:00,1.45637,1.45682,1.45622,1.45657,51200001.0
2005-07-08 21:25:00,1.45666,1.45686,1.45644,1.45644,51700000.0
2005-07-08 21:26:00,1.45671,1.45687,1.45663,1.45663,56500000.0
2005-07-08 21:27:00,1.45647,1.4567,1.45647,1.45664,30600000.0
2005-07-08 21:28:00,1.4566,1.45666,1.45654,1.45654,24400000.0
2005-07-08 21:29:00,1.45662,1.45667,1.4565,1.45665,27000000.0
2005-07-08 21:30:00,1.45673,1.45676,1.45647,1.45647,41000000.0
2005-07-08 21:31:00,1.45653,1.45662,1.45638,1.45658,27400000.0
2005-07-08 21:32:00,1.45662,1.45662,1.45637,1.45646,38800000.0
2005-07-08 21:33:00,1.45654,1.45665,1.45632,1.45646,45000000.0
2005-07-08 21:34:00,1.45648,1.45657,1.45635,1.4564,30200000.0
2005-07-08 21:35:00,1.45643,1.45653,1.4561,1.45653,40200000.0
2005-07-08 21:36:00,1.45659,1.45659,1.45614,1.45634,43500000.0
2005-07-08 21:37:00,1.45637,1.45644,1.45628,1.45644,37800000.0
2005-07-08 21:38:00,1.45654,1.45654,1.45625,1.45629,46400000.0
2005-07-08 21:39:00,1.45609,1.45632,1.45609,1.45627,30600000.0
2005-07-08 21:40:00,1.45612,1.45639,1.45612,1.45639,31800000.0
2005-07-08 21:41:00,1.45639,1.45662,1.45635,1.45649,40900000.0
2005-07-08 21:42:00,1.45653,1.45658,1.45618,1.45618,32000000.0
2005-07-08 21:43:00,1.45634,1.45651,1.45625,1.45651,26400000.0
2005-07-08 21:44:00,1.45648,1.45662,1.4564,1.45641,53200000.0
2005-07-08 21:45:00,1.45655,1.4567,1.45655,1.45663,30600000.0
2005-07-08 21:46:00,1.45658,1.45668,1.45635,1.45643,44400000.0
2005-07-08 21:47:00,1.45638,1.45665,1.45638,1.45651,30400000.0
2005-07-08 21:48:00,1.45674,1.45674,1.45646,1.45654,67300000.0
2005-07-08 21:49:00,1.45659,1.45664,1.45651,1.45664,28200000.0
2005-07-08 21:50:00,1.45676,1.45681,1.45665,1.45671,42600000.0
2005-07-08 21:51:00,1.45663,1.45688,1.45661,1.45667,51400000.0
2005-07-08 21:52:00,1.45656,1.45687,1.45656,1.45675,47500000.0
2005-07-08 21:53:00,1.45668,1.45675,1.45656,1.45656,48600000.0
2005-07-08 21:54:00,1.45661,1.4569,1.45659,1.4567,45700000.0
2005-07-08 21:55:00,1.45677,1.45699,1.45673,1.4569,50200000.0
2005-07-08 21:56:00,1.45685,1.45702,1.4568,1.45698,29400000.0
2005-07-08 21:57:00,1.4571,1.45738,1.45692,1.45731,45400000.0
2005-07-08 21:58:00,1.45729,1.45764,1.45728,1.45746,25600000.0
2005-07-08 21:59:00,1.45745,1.45772,1.4572,1.45755,49200000.0
2005-07-08 22:00:00,1.45768,1.45785,1.45768,1.45781,45700000.0
2005-07-08 22:01:00,1.45762,1.45787,1.4576,1.4577,54200001.0
2005-07-08 22:02:00,1.45763,1.45773,1.4575,1.45756,36300000.0
2005-07-08 22:03:00,1.45781,1.45802,1.45765,1.45802,35600000.0
2005-07-08 22:04:00,1.45786,1.45786,1.4576,1.45767,37400001.0
2005-07-08 22:05:00,1.45782,1.45797,1.4577,1.45797,32800000.0
2005-07-08 22:06:00,1.45801,1.45801,1.45757,1.4579,99500000.0
2005-07-08 22:07:00,1.45792,1.45825,1.45792,1.45795,42600000.0
2005-07-08 22:08:00,1.45762,1.45807,1.45762,1.45807,36400000.0
2005-07-08 22:09:00,1.45804,1.45804,1.4574,1.4574,24600000.0
2005-07-08 22:10:00,1.45739,1.45739,1.45718,1.45738,48800000.0
2005-07-08 22:11:00,1.45748,1.45781,1.45748,1.4576,23000000.0
2005-07-08 22:12:00,1.45752,1.45769,1.45743,1.45743,45700000.0
2005-07-08 22:13:00,1.45754,1.45762,1.45754,1.45759,24800000.0
2005-07-08 22:14:00,1.45745,1.45776,1.45745,1.45746,53000000.0
2005-07-08 22:15:00,1.45757,1.45773,1.45744,1.45755,48600000.0
2005-07-08 22:16:00,1.45748,1.45759,1.45732,1.45732,76300001.0
2005-07-08 22:17:00,1.45763,1.45763,1.45736,1.45746,45200000.0
2005-07-08 22:18:00,1.4576,1.4576,1.45735,1.45735,28200000.0
2005-07-08 22:19:00,1.45733,1.45749,1.45733,1.45737,35400000.0
2005-07-08 22:20:00,1.45734,1.45745,1.45717,1.45733,62400000.0
2005-07-08 22:21:00,1.45709,1.45748,1.45698,1.45739,56800000.0
2005-07-08 22:22:00,1.45751,1.45751,1.45719,1.45732,47000000.0
2005-07-08 22:23:00,1.45754,1.45754,1.4573,1.45736,28800000.0
2005-07-08 22:24:00,1.4576,1.4577,1.4575,1.4576,39900000.0
2005-07-08 22:25:00,1.4574,1.45751,1.45734,1.45749,39900000.0
2005-07-08 22:26:00,1.45714,1.4575,1.45714,1.4575,23400000.0
2005-07-08 22:27:00,1.45742,1.45752,1.45704,1.45742,30400000.0
2005-07-08 22:28:00,1.4576,1.4576,1.4575,1.4576,23200000.0
2005-07-08 22:29:00,1.45751,1.45764,1.4574,1.4576,23200000.0
2005-07-08 22:30:00,1.4576,1.4576,1.45741,1.45748,47200000.0
2005-07-08 22:31:00,1.45769,1.45784,1.45712,1.45784,20800000.0
2005-07-08 22:32:00,1.45779,1.45791,1.45771,1.45788,61600002.0
2005-07-08 22:33:00,1.45784,1.45801,1.45784,1.45799,45200000.0
2005-07-08 22:34:00,1.4579,1.4579,1.45743,1.45743,48800000.0
2005-07-08 22:35:00,1.45759,1.45759,1.45741,1.45747,54900000.0
2005-07-08 22:36:00,1.458,1.4583,1.4578,1.458,37300000.0
2005-07-08 22:37:00,1.4581,1.4582,1.4579,1.458,37300000.0
2005-07-08 22:38:00,1.45741,1.45741,1.4559,1.4559,37300000.0
2005-07-08 22:39:00,1.4579,1.458,1.4577,1.4578,25600000.0
2005-07-08 22:40:00,1.4576,1.458,1.4575,1.4576,25600000.0
2005-07-08 22:41:00,1.4578,1.4579,1.4575,1.4578,25600000.0
2005-07-08 22:42:00,1.4579,1.458,1.4577,1.4579,25600000.0
2005-07-08 22:43:00,1.4578,1.4581,1.4577,1.458,25600000.0
2005-07-08 22:44:00,1.4579,1.4582,1.4577,1.4581,25600000.0
2005-07-08 22:45:00,1.458,1.4582,1.4579,1.458,25600000.0
2005-07-08 22:46:00,1.4582,1.4583,1.4581,1.4582,25600000.0
2005-07-08 22:47:00,1.4581,1.4586,1.458,1.4582,25600000.0
2005-07-08 22:48:00,1.4581,1.4584,1.458,1.4582,25600000.0
2005-07-08 22:49:00,1.4581,1.4583,1.4579,1.4581,25600000.0
2005-07-08 22:50:00,1.4582,1.4584,1.4579,1.4581,25600000.0
2005-07-08 22:51:00,1.458,1.4581,1.4578,1.4579,25600000.0
2005-07-08 22:52:00,1.4578,1.458,1.4575,1.4576,25600000.0
2005-07-08 22:53:00,1.4574,1.4579,1.4573,1.4576,25600000.0
2005-07-08 22:54:00,1.4575,1.4576,1.457,1.4575,25600000.0
2005-07-08 22:55:00,1.4576,1.4578,1.4575,1.4576,25600000.0
2005-07-08 22:56:00,1.4575,1.4578,1.4573,1.4576,25600000.0
2005-07-08 22:57:00,1.4579,1.4584,1.4576,1.458,25600000.0
2005-07-08 22:58:00,1.4579,1.4587,1.4578,1.4583,25600000.0
2005-07-08 22:59:00,1.4585,1.4586,1.4578,1.4581,25600000.0
2005-07-10 23:00:00,1.45634,1.45816,1.45634,1.45792,25600000.0
2005-07-10 23:01:00,1.45802,1.45815,1.45782,1.45815,40000000.0
2005-07-10 23:02:00,1.458,1.4581,1.458,1.45805,38400000.0
2005-07-10 23:03:00,1.45816,1.45819,1.45783,1.45783,45800000.0
2005-07-10 23:04:00,1.45788,1.45803,1.45778,1.45803,49400001.0
2005-07-10 23:06:00,1.45803,1.45806,1.45763,1.458,44600000.0
2005-07-10 23:07:00,1.45783,1.45808,1.45783,1.45798,26000000.0
2005-07-10 23:08:00,1.458,1.45812,1.45784,1.4579,32800000.0
2005-07-10 23:09:00,1.45804,1.45819,1.45793,1.45794,26800000.0
2005-07-11 00:00:00,1.45798,1.45813,1.45786,1.45798,69200002.0
2005-07-11 00:01:00,1.45803,1.45803,1.45778,1.45792,52000000.0
2005-07-11 00:02:00,1.45817,1.45825,1.45776,1.45818,47000000.0
2005-07-11 00:03:00,1.45792,1.458,1.4578,1.45796,34000000.0
2005-07-11 00:04:00,1.45777,1.45777,1.45752,1.45765,28000000.0
2005-07-11 00:05:00,1.45767,1.45774,1.45744,1.45744,40200000.0
2005-07-11 00:06:00,1.45766,1.45791,1.45766,1.45791,40700000.0
2005-07-11 00:07:00,1.45781,1.45787,1.4576,1.45769,24000000.0
2005-07-11 00:09:00,1.45763,1.45792,1.45757,1.4579,51200000.0
2005-07-11 00:10:00,1.4581,1.45818,1.458,1.45813,25600000.0
2005-07-11 00:11:00,1.45809,1.45816,1.45795,1.45799,31600000.0
2005-07-11 00:12:00,1.45804,1.45804,1.45781,1.45781,35200000.0
2005-07-11 00:13:00,1.45798,1.45801,1.45763,1.45798,33200000.0
2005-07-11 00:14:00,1.45797,1.45815,1.45783,1.45799,37600000.0
2005-07-11 00:15:00,1.45766,1.45794,1.45766,1.4578,28200000.0
2005-07-11 00:17:00,1.45782,1.45802,1.45782,1.45802,26600000.0
2005-07-11 00:18:00,1.45806,1.45825,1.45802,1.45804,37800000.0
2005-07-11 00:20:00,1.45827,1.45827,1.4579,1.4579,39200000.0
2005-07-11 00:21:00,1.45808,1.45814,1.45794,1.45802,37600000.0
2005-07-11 00:22:00,1.45779,1.45803,1.45779,1.45799,33000000.0
2005-07-11 00:23:00,1.45791,1.45803,1.45746,1.45786,30000000.0
2005-07-11 00:24:00,1.45799,1.45806,1.45784,1.45801,38400000.0
2005-07-11 00:25:00,1.45789,1.45806,1.45779,1.45794,49200000.0
2005-07-11 00:26:00,1.45794,1.45797,1.45778,1.45786,34400000.0
2005-07-11 00:27:00,1.45796,1.45813,1.45796,1.45797,25800000.0
2005-07-11 00:28:00,1.4581,1.45822,1.45792,1.45807,53900000.0
2005-07-11 00:29:00,1.45805,1.45826,1.45799,1.4581,68500001.0
2005-07-11 00:30:00,1.45798,1.45844,1.45798,1.45823,55800000.0
2005-07-11 00:31:00,1.45807,1.45807,1.4579,1.4579,41500000.0
2005-07-11 00:32:00,1.45792,1.45804,1.45784,1.45784,29600000.0
2005-07-11 00:33:00,1.45815,1.45815,1.4579,1.45814,20200000.0
2005-07-11 00:35:00,1.45824,1.45824,1.45804,1.45819,44900000.0
2005-07-11 00:36:00,1.45814,1.45814,1.45799,1.45807,40600000.0
2005-07-11 00:37:00,1.45814,1.45814,1.45799,1.45799,28000000.0
2005-07-11 00:38:00,1.458,1.45802,1.4578,1.45785,35600000.0
2005-07-11 00:39:00,1.45795,1.458,1.45766,1.45777,45800000.0
2005-07-11 00:40:00,1.45778,1.45789,1.45765,1.45789,30000000.0
2005-07-11 00:41:00,1.45783,1.45785,1.45756,1.45775,48900000.0
2005-07-11 00:42:00,1.45777,1.45803,1.45777,1.45803,37400000.0
2005-07-11 00:43:00,1.4576,1.45804,1.45731,1.45804,31100000.0
2005-07-11 00:44:00,1.45823,1.45823,1.45808,1.45811,33200000.0
2005-07-11 00:45:00,1.458,1.4581,1.4579,1.458,40800000.0
2005-07-11 00:46:00,1.45792,1.45803,1.45783,1.45793,40800000.0
2005-07-11 00:47:00,1.45784,1.45795,1.45776,1.4579,41900000.0
2005-07-11 00:48:00,1.45771,1.45812,1.45771,1.4578,40400000.0
2005-07-11 00:49:00,1.45785,1.45788,1.45758,1.4578,54500000.0
2005-07-11 00:50:00,1.45783,1.45803,1.45777,1.45799,28400000.0
2005-07-11 00:52:00,1.45789,1.4581,1.45784,1.4581,26600000.0
2005-07-11 00:53:00,1.45794,1.4581,1.4579,1.45807,30200000.0
2005-07-11 00:54:00,1.45772,1.45819,1.45772,1.45798,25600000.0
2005-07-11 00:55:00,1.45786,1.45786,1.45738,1.45777,35200000.0
2005-07-11 00:56:00,1.45775,1.45786,1.45767,1.45775,49400001.0
2005-07-11 00:57:00,1.45788,1.45791,1.45768,1.45768,31600000.0
2005-07-11 00:58:00,1.45791,1.45791,1.45769,1.45778,47400000.0
2005-07-11 00:59:00,1.45791,1.45791,1.45776,1.45791,31400000.0
2005-07-11 01:00:00,1.45788,1.45792,1.45776,1.45776,37000000.0
2005-07-11 01:01:00,1.45778,1.45794,1.45764,1.45783,30000000.0
2005-07-11 01:02:00,1.45795,1.45795,1.45746,1.45746,44800000.0
2005-07-11 01:03:00,1.45779,1.45781,1.45752,1.45769,33700000.0
2005-07-11 01:04:00,1.45759,1.4577,1.45757,1.45759,22600000.0
2005-07-11 01:06:00,1.45785,1.45789,1.45765,1.45789,54400000.0
2005-07-11 01:07:00,1.45796,1.45811,1.45787,1.45803,37600000.0
2005-07-11 01:08:00,1.458,1.4582,1.45777,1.45777,42400000.0
2005-07-11 01:09:00,1.45812,1.45812,1.4579,1.45803,28200000.0
2005-07-11 01:10:00,1.45795,1.45803,1.45765,1.45788,29800000.0
2005-07-11 01:11:00,1.45783,1.45806,1.45783,1.45806,25800000.0
2005-07-11 01:12:00,1.45795,1.45824,1.45774,1.45812,29400000.0
2005-07-11 01:13:00,1.45824,1.45835,1.45798,1.45835,39700000.0
2005-07-11 01:14:00,1.45817,1.45834,1.45807,1.45827,28000000.0
2005-07-11 01:15:00,1.45849,1.45867,1.45826,1.45867,35800000.0
2005-07-11 01:16:00,1.4589,1.459,1.4588,1.4589,29400000.0
2005-07-11 01:17:00,1.45878,1.4588,1.4586,1.45875,29400000.0
2005-07-11 01:18:00,1.45871,1.45884,1.45846,1.45884,30100000.0
2005-07-11 01:19:00,1.45873,1.45891,1.45865,1.45876,32800000.0
2005-07-11 01:20:00,1.45873,1.45881,1.45813,1.45881,29400000.0
2005-07-11 01:21:00,1.45869,1.45894,1.45869,1.45873,61900001.0
2005-07-11 01:22:00,1.45873,1.45874,1.45846,1.45861,36200000.0
2005-07-11 01:23:00,1.45848,1.45856,1.45826,1.45826,40200000.0
2005-07-11 01:24:00,1.4586,1.45868,1.45848,1.45863,33200000.0
2005-07-11 01:25:00,1.45858,1.45884,1.45841,1.45875,44800001.0
2005-07-11 01:26:00,1.45868,1.45889,1.45861,1.45889,38000000.0
2005-07-11 01:27:00,1.45894,1.45911,1.45885,1.45911,31600000.0
2005-07-11 01:28:00,1.45898,1.45909,1.45861,1.45906,51800000.0
2005-07-11 01:29:00,1.4592,1.4592,1.45871,1.45871,46200000.0
2005-07-11 01:30:00,1.45891,1.45891,1.45843,1.45878,33800000.0
2005-07-11 01:31:00,1.45874,1.45892,1.45868,1.45879,24400000.0
2005-07-11 01:32:00,1.45858,1.45885,1.45852,1.45871,46600000.0
2005-07-11 01:33:00,1.45881,1.45897,1.45878,1.45897,41500000.0
2005-07-11 01:35:00,1.45888,1.459,1.45862,1.45862,29200000.0
2005-07-11 01:36:00,1.45881,1.45887,1.45876,1.45876,32400000.0
2005-07-11 01:37:00,1.4589,1.45902,1.45863,1.45895,34800000.0
2005-07-11 01:38:00,1.45899,1.45917,1.45892,1.45917,31400000.0
2005-07-11 01:39:00,1.45902,1.45914,1.4587,1.45905,40000000.0
2005-07-11 01:40:00,1.45896,1.45902,1.45888,1.45894,29000000.0
2005-07-11 01:41:00,1.45883,1.45906,1.45876,1.45882,49800000.0
2005-07-11 01:42:00,1.45885,1.45889,1.45862,1.45878,33200000.0
2005-07-11 01:43:00,1.45878,1.45883,1.45826,1.45861,29400000.0
2005-07-11 01:44:00,1.4586,1.4586,1.45823,1.45848,37800000.0
2005-07-11 01:45:00,1.45842,1.45848,1.45829,1.45835,34900000.0
2005-07-11 01:46:00,1.45832,1.45849,1.45819,1.45831,31300000.0
2005-07-11 01:47:00,1.45849,1.45852,1.45823,1.45829,19600000.0
2005-07-11 01:48:00,1.45858,1.45868,1.45823,1.45823,26200000.0
2005-07-11 01:49:00,1.45865,1.45875,1.4581,1.45855,28000000.0
2005-07-11 01:50:00,1.4585,1.45863,1.45815,1.45863,43200001.0
2005-07-11 01:51:00,1.45858,1.45858,1.45843,1.45845,25800000.0
2005-07-11 01:53:00,1.45861,1.45863,1.45851,1.45853,32400000.0
2005-07-11 01:54:00,1.4585,1.4585,1.45837,1.45837,30000000.0
2005-07-11 01:55:00,1.45829,1.45853,1.45809,1.45809,48200001.0
2005-07-11 01:56:00,1.45819,1.45826,1.45803,1.45803,33800000.0
2005-07-11 01:57:00,1.45807,1.4582,1.458,1.4581,35000000.0
2005-07-11 01:58:00,1.45809,1.45831,1.45788,1.45796,21000000.0
2005-07-11 01:59:00,1.45822,1.4583,1.45817,1.45827,49200000.0
2005-07-11 02:00:00,1.45795,1.45829,1.45795,1.45805,37800000.0
2005-07-11 02:01:00,1.45786,1.45786,1.45771,1.45776,54500000.0
2005-07-11 02:02:00,1.45772,1.45831,1.45772,1.45795,98400000.0
2005-07-11 02:03:00,1.45791,1.45806,1.45779,1.45797,68700000.0
2005-07-11 02:04:00,1.45805,1.45823,1.45802,1.45802,61000000.0
2005-07-11 02:05:00,1.45795,1.45807,1.45792,1.45807,77400000.0
2005-07-11 02:06:00,1.45816,1.45826,1.45789,1.45826,101600001.0
2005-07-11 02:07:00,1.45826,1.45829,1.45788,1.45818,243700001.0
2005-07-11 02:08:00,1.45813,1.45819,1.45813,1.45818,35800000.0
2005-07-11 02:09:00,1.458,1.4583,1.45784,1.4582,200700000.0
2005-07-11 02:10:00,1.45781,1.45815,1.45765,1.45792,126600000.0
2005-07-11 02:11:00,1.45788,1.45799,1.45778,1.45778,30600000.0
2005-07-11 02:12:00,1.4576,1.45768,1.45758,1.45768,88800002.0
2005-07-11 02:13:00,1.45765,1.45771,1.45762,1.45763,39100000.0
2005-07-11 02:14:00,1.45754,1.45754,1.45718,1.4574,142200000.0
2005-07-11 02:15:00,1.45739,1.45758,1.45728,1.45734,227900000.0
2005-07-11 02:16:00,1.45757,1.45791,1.4575,1.45791,49200000.0
2005-07-11 02:18:00,1.45767,1.45793,1.45725,1.4577,31800000.0
2005-07-11 02:19:00,1.45786,1.45804,1.45775,1.45779,54700000.0
2005-07-11 02:20:00,1.45803,1.45822,1.45795,1.45819,37800000.0
2005-07-11 02:21:00,1.45803,1.45826,1.45796,1.45826,59800000.0
2005-07-11 02:23:00,1.45832,1.45853,1.45822,1.45822,40900000.0
2005-07-11 02:24:00,1.45811,1.4584,1.45805,1.4584,49500000.0
2005-07-11 02:25:00,1.4583,1.4586,1.4582,1.4583,69800000.0
2005-07-11 02:26:00,1.45811,1.45837,1.45804,1.45824,69800000.0
2005-07-11 02:27:00,1.45809,1.45829,1.45781,1.45824,50700000.0
2005-07-11 02:28:00,1.45826,1.45831,1.45814,1.45814,63400001.0
2005-07-11 02:29:00,1.45837,1.45839,1.45815,1.45839,43600000.0
2005-07-11 02:30:00,1.45862,1.45864,1.45845,1.45852,18000000.0
2005-07-11 02:31:00,1.45828,1.45838,1.45818,1.45821,71900000.0
2005-07-11 02:32:00,1.45842,1.45855,1.45827,1.45839,72200002.0
2005-07-11 02:33:00,1.45806,1.45811,1.45794,1.45804,241500000.0
2005-07-11 02:34:00,1.45851,1.45851,1.45831,1.45848,34600000.0
2005-07-11 02:35:00,1.45839,1.45844,1.45802,1.45807,76600001.0
2005-07-11 02:36:00,1.4583,1.45839,1.4582,1.45839,28200000.0
2005-07-11 02:37:00,1.45815,1.45828,1.45815,1.45819,73000000.0
2005-07-11 02:38:00,1.45831,1.45834,1.45821,1.45828,54600000.0
2005-07-11 02:40:00,1.45838,1.4585,1.45823,1.45826,42300000.0
2005-07-11 02:41:00,1.45824,1.45845,1.45824,1.45831,43800000.0
2005-07-11 02:42:00,1.45831,1.45834,1.45826,1.45826,38600000.0
2005-07-11 02:43:00,1.45822,1.45832,1.45816,1.45832,33900000.0
2005-07-11 02:44:00,1.45839,1.4585,1.45826,1.4585,45000001.0
2005-07-11 02:45:00,1.45799,1.45822,1.4579,1.45822,37600000.0
2005-07-11 02:46:00,1.45815,1.45815,1.45793,1.45794,171600000.0
2005-07-11 02:47:00,1.45827,1.45847,1.45775,1.45802,191300000.0
2005-07-11 02:48:00,1.45809,1.4581,1.45778,1.4581,103500000.0
2005-07-11 02:49:00,1.45797,1.45841,1.45787,1.45798,63600000.0
2005-07-11 02:50:00,1.45819,1.45836,1.45791,1.45836,97700001.0
2005-07-11 02:51:00,1.45795,1.45806,1.45781,1.45806,64200000.0
2005-07-11 02:52:00,1.45821,1.45821,1.45804,1.45813,30600000.0
2005-07-11 02:53:00,1.45825,1.45831,1.45803,1.45813,33200000.0
2005-07-11 02:54:00,1.45827,1.45834,1.45807,1.45808,44800000.0
2005-07-11 02:55:00,1.45807,1.45829,1.45789,1.45799,48400000.0
2005-07-11 02:56:00,1.45785,1.45785,1.45761,1.45761,55300000.0
2005-07-11 02:57:00,1.45764,1.45774,1.45764,1.45768,33600000.0
2005-07-11 02:58:00,1.45778,1.45781,1.45763,1.45764,61200000.0
2005-07-11 02:59:00,1.45764,1.45775,1.45755,1.45765,61500000.0
2005-07-11 03:00:00,1.45778,1.45791,1.4577,1.45789,147300001.0
2005-07-11 03:02:00,1.45782,1.45782,1.45769,1.45777,39600000.0
2005-07-11 03:03:00,1.45777,1.45778,1.45769,1.45772,72500000.0
2005-07-11 03:04:00,1.45775,1.45814,1.4576,1.45771,46800000.0
2005-07-11 03:05:00,1.45764,1.45766,1.45751,1.45766,52200000.0
2005-07-11 03:06:00,1.45735,1.45758,1.45731,1.45758,75200001.0
2005-07-11 03:08:00,1.45791,1.45791,1.4574,1.45749,94200002.0
2005-07-11 03:09:00,1.4578,1.45781,1.45736,1.45781,43900000.0
2005-07-11 03:10:00,1.45734,1.45777,1.45734,1.45777,32600000.0
2005-07-11 03:11:00,1.45745,1.45754,1.45745,1.45748,40200000.0
2005-07-11 03:12:00,1.45803,1.45845,1.45784,1.45815,29200000.0
2005-07-11 03:13:00,1.45792,1.45832,1.45786,1.45832,47600001.0
2005-07-11 03:14:00,1.45831,1.45853,1.45806,1.45849,43800001.0
2005-07-11 03:15:00,1.45816,1.45858,1.45812,1.45812,27200000.0
2005-07-11 03:16:00,1.45797,1.45843,1.45771,1.45836,37600000.0
2005-07-11 03:17:00,1.45832,1.45832,1.45759,1.45814,49400000.0
2005-07-11 03:18:00,1.45835,1.45841,1.458,1.45841,22000000.0
2005-07-11 03:19:00,1.45843,1.45848,1.45818,1.45848,28400000.0
2005-07-11 03:20:00,1.45782,1.4582,1.45782,1.45812,38000000.0
2005-07-11 03:21:00,1.45778,1.45785,1.45776,1.45785,40000000.0
2005-07-11 03:22:00,1.458,1.45803,1.45791,1.45795,48600000.0
2005-07-11 03:23:00,1.45813,1.45821,1.45808,1.45813,72100000.0
2005-07-11 03:24:00,1.45814,1.45814,1.45802,1.45802,70900000.0
2005-07-11 03:25:00,1.45852,1.45852,1.45816,1.45823,28200000.0
2005-07-11 03:26:00,1.45808,1.45831,1.45808,1.45831,138400000.0
2005-07-11 03:27:00,1.45846,1.45864,1.45846,1.45855,96600000.0
2005-07-11 03:28:00,1.4584,1.45851,1.45836,1.45848,36600000.0
2005-07-11 03:29:00,1.45853,1.45862,1.45852,1.45861,52700000.0
2005-07-11 03:30:00,1.45856,1.45856,1.45786,1.45821,47400000.0
2005-07-11 03:31:00,1.45808,1.45842,1.45808,1.45832,42200000.0
2005-07-11 03:32:00,1.45819,1.45838,1.45814,1.45817,44300000.0
2005-07-11 03:33:00,1.45811,1.45848,1.45811,1.45848,30200000.0
2005-07-11 03:34:00,1.4588,1.45884,1.45836,1.45836,49000000.0
2005-07-11 03:35:00,1.45866,1.45877,1.45852,1.45865,101600001.0
2005-07-11 03:36:00,1.45865,1.45916,1.45849,1.45916,39800000.0
2005-07-11 03:37:00,1.45921,1.45932,1.45896,1.45929,28700000.0
2005-07-11 03:38:00,1.45939,1.45963,1.4593,1.4595,20800000.0
2005-07-11 03:39:00,1.45912,1.45914,1.45883,1.45883,55200000.0
2005-07-11 03:40:00,1.4588,1.4594,1.4588,1.45928,103000000.0
2005-07-11 03:41:00,1.45912,1.45932,1.45911,1.4593,79700000.0
2005-07-11 03:42:00,1.45932,1.45944,1.45929,1.45936,76600000.0
2005-07-11 03:43:00,1.45921,1.45938,1.45921,1.45932,38600000.0
2005-07-11 03:44:00,1.45895,1.45935,1.45895,1.45926,23200000.0
2005-07-11 03:45:00,1.45926,1.45931,1.45902,1.45931,39800000.0
2005-07-11 03:46:00,1.45894,1.45904,1.45889,1.4589,31200000.0
2005-07-11 03:47:00,1.45904,1.45917,1.45902,1.45902,23400000.0
2005-07-11 03:48:00,1.45935,1.45941,1.45914,1.45932,34100000.0
2005-07-11 03:49:00,1.45929,1.45929,1.45865,1.45865,28000000.0
2005-07-11 03:50:00,1.45902,1.45934,1.45902,1.45915,99200000.0
2005-07-11 03:51:00,1.45929,1.45929,1.45911,1.45911,35200000.0
2005-07-11 03:52:00,1.45906,1.45906,1.45863,1.45875,87200000.0
2005-07-11 03:53:00,1.45879,1.45905,1.45873,1.459,39600000.0
2005-07-11 03:54:00,1.45903,1.45948,1.45903,1.4591,59200002.0
2005-07-11 03:55:00,1.45947,1.4596,1.45931,1.45959,37800000.0
2005-07-11 03:56:00,1.45949,1.45965,1.45947,1.45947,19600000.0
2005-07-11 03:57:00,1.45891,1.45905,1.45868,1.45868,151000000.0
2005-07-11 03:58:00,1.45862,1.45954,1.4586,1.45872,228800000.0
2005-07-11 03:59:00,1.45908,1.45935,1.45908,1.45935,140800000.0
2005-07-11 04:00:00,1.45935,1.45935,1.45908,1.45908,62200000.0
2005-07-11 04:01:00,1.45913,1.45943,1.45898,1.45943,153000000.0
2005-07-11 04:02:00,1.45952,1.45987,1.45943,1.45943,101200000.0
2005-07-11 04:03:00,1.45954,1.45972,1.45941,1.45972,89900000.0
2005-07-11 04:04:00,1.45959,1.45968,1.45947,1.45957,108200001.0
2005-07-11 04:05:00,1.45924,1.45991,1.4591,1.45991,196100001.0
2005-07-11 04:06:00,1.45953,1.46007,1.45948,1.45989,99000001.0
2005-07-11 04:07:00,1.46016,1.46018,1.45993,1.45993,135600001.0
2005-07-11 04:08:00,1.4602,1.4602,1.46007,1.46007,8200000.0
2005-07-11 04:09:00,1.46018,1.46018,1.4599,1.46004,44600000.0
2005-07-11 04:10:00,1.45994,1.45994,1.45969,1.45983,119800000.0
2005-07-11 04:11:00,1.46007,1.46031,1.45988,1.45994,43100000.0
2005-07-11 04:12:00,1.4598,1.45987,1.45977,1.45977,81300000.0
2005-07-11 04:13:00,1.45956,1.45969,1.45941,1.45941,79000000.0
2005-07-11 04:14:00,1.45941,1.45965,1.4594,1.45965,105700000.0
2005-07-11 04:15:00,1.45974,1.46003,1.45973,1.45983,102400000.0
2005-07-11 04:16:00,1.4597,1.45982,1.45939,1.45956,89600000.0
2005-07-11 04:17:00,1.45971,1.45971,1.45957,1.45961,55200000.0
2005-07-11 04:18:00,1.45956,1.4598,1.45955,1.45957,120300000.0
2005-07-11 04:19:00,1.45945,1.45958,1.45943,1.45958,62800000.0
2005-07-11 04:20:00,1.45963,1.4597,1.45945,1.45946,171200000.0
2005-07-11 04:21:00,1.45943,1.45946,1.45934,1.45934,40600000.0
2005-07-11 04:23:00,1.45933,1.45938,1.45933,1.45933,30800000.0
2005-07-11 04:24:00,1.45937,1.45969,1.45937,1.45969,155200000.0
2005-07-11 04:25:00,1.45985,1.46032,1.45982,1.46007,199300001.0
2005-07-11 04:26:00,1.4601,1.4602,1.46001,1.46004,101600001.0
2005-07-11 04:27:00,1.46001,1.46006,1.45973,1.45978,63300000.0
2005-07-11 04:28:00,1.45989,1.45994,1.4598,1.45984,55800000.0
2005-07-11 04:29:00,1.45977,1.4602,1.45977,1.46013,77200000.0
2005-07-11 04:30:00,1.45977,1.46017,1.45975,1.46012,99400000.0
2005-07-11 04:31:00,1.4601,1.46024,1.4599,1.46017,35400000.0
2005-07-11 04:32:00,1.46028,1.46029,1.46019,1.46029,30000000.0
2005-07-11 04:33:00,1.46022,1.46022,1.46005,1.46012,51000000.0
2005-07-11 04:34:00,1.46022,1.46045,1.46022,1.46043,48300000.0
2005-07-11 04:35:00,1.46026,1.46049,1.46026,1.46032,69500000.0
2005-07-11 04:36:00,1.46061,1.46072,1.46001,1.46067,194000001.0
2005-07-11 04:37:00,1.46066,1.46109,1.46047,1.46083,139200002.0
2005-07-11 04:38:00,1.46078,1.46078,1.46051,1.46064,51700001.0
2005-07-11 04:39:00,1.46057,1.46091,1.46057,1.46076,62500000.0
2005-07-11 04:40:00,1.46092,1.46112,1.46092,1.46109,49100001.0
2005-07-11 04:41:00,1.46073,1.46106,1.46073,1.46079,50600000.0
2005-07-11 04:42:00,1.46048,1.46056,1.46037,1.46051,63800000.0
2005-07-11 04:43:00,1.46048,1.46061,1.46047,1.46056,41600000.0
2005-07-11 04:44:00,1.46054,1.46105,1.46054,1.46105,43800000.0
2005-07-11 04:45:00,1.4611,1.4612,1.4609,1.4611,46800000.0
2005-07-11 04:46:00,1.46065,1.46077,1.4606,1.4606,46800000.0
2005-07-11 04:47:00,1.46054,1.46114,1.46046,1.46114,106600002.0
2005-07-11 04:48:00,1.46115,1.46177,1.46115,1.46177,69300001.0
2005-07-11 04:49:00,1.4617,1.4618,1.4614,1.4614,72300000.0
2005-07-11 04:50:00,1.46182,1.46195,1.46174,1.46192,48400000.0
2005-07-11 04:51:00,1.46164,1.46202,1.46164,1.46202,35100000.0
2005-07-11 04:52:00,1.46222,1.46282,1.46192,1.46237,39600000.0
2005-07-11 04:53:00,1.46208,1.46218,1.46173,1.46217,59500001.0
2005-07-11 04:54:00,1.46194,1.46228,1.46194,1.46201,46000000.0
2005-07-11 04:55:00,1.46226,1.46226,1.46177,1.46183,45500000.0
2005-07-11 04:56:00,1.46148,1.46161,1.46144,1.46159,34200000.0
2005-07-11 04:57:00,1.46135,1.46174,1.46122,1.46122,39100000.0
2005-07-11 04:58:00,1.4611,1.46155,1.4611,1.46137,33000000.0
2005-07-11 04:59:00,1.46092,1.46123,1.46088,1.46092,103700001.0
2005-07-11 05:00:00,1.46113,1.46115,1.46092,1.46103,37600000.0
2005-07-11 05:01:00,1.46094,1.46146,1.46094,1.46146,30000000.0
2005-07-11 05:02:00,1.46154,1.46162,1.46133,1.46156,20800000.0
2005-07-11 05:03:00,1.46142,1.4616,1.46126,1.46135,132300000.0
2005-07-11 05:04:00,1.46138,1.46146,1.46121,1.46146,219700000.0
2005-07-11 05:05:00,1.46139,1.46139,1.46094,1.46098,191200000.0
2005-07-11 05:06:00,1.46098,1.46106,1.46089,1.46105,153600000.0
2005-07-11 05:07:00,1.46069,1.46106,1.46063,1.46072,284200001.0
2005-07-11 05:08:00,1.46081,1.46084,1.46053,1.46058,291700000.0
2005-07-11 05:09:00,1.46057,1.46087,1.4604,1.4604,217100001.0
2005-07-11 05:10:00,1.46042,1.4606,1.4604,1.46053,217600000.0
2005-07-11 05:11:00,1.46047,1.46056,1.46042,1.46052,111400000.0
2005-07-11 05:12:00,1.46052,1.46057,1.46047,1.46047,125500000.0
2005-07-11 05:13:00,1.46042,1.46067,1.46042,1.46057,155100000.0
2005-07-11 05:14:00,1.4605,1.46054,1.46039,1.46039,256500002.0
2005-07-11 05:15:00,1.4607,1.4608,1.4605,1.4606,192100000.0
2005-07-11 05:16:00,1.46044,1.46059,1.46039,1.46054,192100000.0
2005-07-11 05:17:00,1.46067,1.46082,1.46052,1.46082,183400001.0
2005-07-11 05:18:00,1.46082,1.46082,1.46057,1.46072,212000000.0
2005-07-11 05:20:00,1.46054,1.46077,1.46049,1.46067,278600001.0
2005-07-11 05:21:00,1.46062,1.461,1.46052,1.46075,292100000.0
2005-07-11 05:22:00,1.46065,1.46067,1.46051,1.46053,276500000.0
2005-07-11 05:23:00,1.46048,1.46064,1.46048,1.46064,128300000.0
2005-07-11 05:24:00,1.46057,1.46075,1.46055,1.46071,157800000.0
2005-07-11 05:25:00,1.46067,1.46084,1.46047,1.46052,235400000.0
2005-07-11 05:26:00,1.46055,1.46064,1.46052,1.46053,131300001.0
2005-07-11 05:27:00,1.46082,1.46106,1.46063,1.4608,159000001.0
2005-07-11 05:28:00,1.46072,1.46082,1.46047,1.46072,226000001.0
2005-07-11 05:29:00,1.46064,1.46073,1.46039,1.46048,231300000.0
2005-07-11 05:30:00,1.46045,1.46065,1.46035,1.46037,187500000.0
2005-07-11 05:31:00,1.4604,1.4607,1.46037,1.46045,77300000.0
2005-07-11 05:32:00,1.46058,1.46078,1.46051,1.46068,175700001.0
2005-07-11 05:33:00,1.46054,1.46054,1.46031,1.46037,191600000.0
2005-07-11 05:34:00,1.46013,1.46037,1.45993,1.4601,209300000.0
2005-07-11 05:35:00,1.46032,1.46035,1.46021,1.46026,40200000.0
2005-07-11 05:36:00,1.4604,1.4606,1.4603,1.4605,174000001.0
2005-07-11 05:37:00,1.46003,1.46013,1.45998,1.46003,174000001.0
2005-07-11 05:38:00,1.46008,1.46033,1.46005,1.46031,142500000.0
2005-07-11 05:39:00,1.46036,1.46046,1.46026,1.46036,160000000.0
2005-07-11 05:40:00,1.46018,1.46046,1.46006,1.46031,218900000.0
2005-07-11 05:42:00,1.46031,1.46036,1.46016,1.46021,212900000.0
2005-07-11 05:43:00,1.46019,1.46029,1.46018,1.46019,94600000.0
2005-07-11 05:44:00,1.46039,1.46075,1.46037,1.46055,121000000.0
2005-07-11 05:45:00,1.46064,1.46096,1.46061,1.46072,162900000.0
2005-07-11 05:46:00,1.46081,1.46101,1.46077,1.46094,191000000.0
2005-07-11 05:47:00,1.46105,1.46106,1.46082,1.46088,212900000.0
2005-07-11 05:48:00,1.46058,1.46084,1.46052,1.46076,254200000.0
2005-07-11 05:49:00,1.46079,1.46094,1.46059,1.46059,208800001.0
2005-07-11 05:50:00,1.46071,1.46106,1.46071,1.46088,252400000.0
2005-07-11 05:51:00,1.461,1.46112,1.46092,1.46094,183400001.0
2005-07-11 05:52:00,1.46089,1.4612,1.46081,1.4612,171900000.0
2005-07-11 05:53:00,1.46114,1.46125,1.4609,1.46095,88700000.0
2005-07-11 05:54:00,1.46116,1.46133,1.46101,1.46126,219800000.0
2005-07-11 05:55:00,1.46116,1.46126,1.46101,1.46111,193200001.0
2005-07-11 05:56:00,1.46116,1.46135,1.46106,1.46109,117300000.0
2005-07-11 05:57:00,1.46113,1.46132,1.46112,1.46128,192600000.0
2005-07-11 05:58:00,1.46145,1.4616,1.46139,1.46139,118800000.0
2005-07-11 05:59:00,1.46149,1.46149,1.46121,1.46125,94200000.0
2005-07-11 06:00:00,1.4613,1.46139,1.46127,1.46127,231200000.0
2005-07-11 06:01:00,1.46125,1.46128,1.46082,1.46104,137300000.0
2005-07-11 06:02:00,1.46101,1.4613,1.46101,1.46125,243800001.0
2005-07-11 06:03:00,1.46133,1.46137,1.46119,1.4613,50600000.0
2005-07-11 06:04:00,1.46116,1.46136,1.46116,1.46136,156200000.0
2005-07-11 06:05:00,1.46142,1.46157,1.46136,1.46147,417900001.0
2005-07-11 06:06:00,1.46154,1.46169,1.46154,1.46162,82000000.0
2005-07-11 06:07:00,1.46166,1.46169,1.46144,1.46164,299300001.0
2005-07-11 06:08:00,1.46134,1.4616,1.46132,1.46144,501900003.0
2005-07-11 06:09:00,1.46139,1.46166,1.46131,1.46146,373400000.0
2005-07-11 06:10:00,1.46153,1.46161,1.46141,1.46143,266000000.0
2005-07-11 06:12:00,1.46143,1.46171,1.4614,1.46152,257800000.0
2005-07-11 06:13:00,1.46118,1.46143,1.46109,1.46109,327800000.0
2005-07-11 06:14:00,1.46132,1.46137,1.46107,1.46117,318900000.0
2005-07-11 06:15:00,1.46117,1.46124,1.46107,1.4612,181000001.0
2005-07-11 06:16:00,1.46132,1.46136,1.46119,1.4613,217400001.0
2005-07-11 06:17:00,1.46104,1.46123,1.461,1.46104,175100000.0
2005-07-11 06:19:00,1.46095,1.46117,1.46095,1.46117,192800002.0
2005-07-11 06:20:00,1.46121,1.46141,1.46117,1.46122,325400001.0
2005-07-11 06:21:00,1.46126,1.46143,1.46118,1.46125,258900000.0
2005-07-11 06:22:00,1.46119,1.46149,1.46119,1.46132,243600000.0
2005-07-11 06:24:00,1.46129,1.46144,1.46119,1.46132,300400000.0
2005-07-11 06:26:00,1.46129,1.46141,1.46121,1.46137,310100000.0
2005-07-11 06:27:00,1.4613,1.46136,1.46119,1.46125,291200001.0
2005-07-11 06:28:00,1.46125,1.46139,1.46116,1.46132,396500003.0
2005-07-11 06:30:00,1.46124,1.46146,1.46121,1.46132,272100000.0
2005-07-11 06:31:00,1.46137,1.46144,1.46124,1.46136,143400000.0
2005-07-11 06:32:00,1.46134,1.46138,1.46127,1.46127,162600000.0
2005-07-11 06:34:00,1.46138,1.46155,1.46127,1.46135,226400000.0
2005-07-11 06:35:00,1.46117,1.46142,1.46115,1.46119,141400001.0
2005-07-11 06:36:00,1.46125,1.46138,1.4612,1.4612,67500000.0
2005-07-11 06:37:00,1.46117,1.46125,1.46114,1.46119,204700000.0
2005-07-11 06:38:00,1.46122,1.4615,1.46121,1.46129,137400002.0
2005-07-11 06:39:00,1.46142,1.4616,1.46142,1.4616,48500000.0
2005-07-11 06:40:00,1.46163,1.46177,1.46153,1.46169,142800001.0
2005-07-11 06:41:00,1.46168,1.46172,1.46151,1.4617,175000001.0
2005-07-11 06:42:00,1.46181,1.46198,1.46173,1.46187,260200000.0
2005-07-11 06:43:00,1.46185,1.46199,1.46181,1.46196,167400001.0
2005-07-11 06:44:00,1.46196,1.46196,1.46174,1.46179,338600001.0
2005-07-11 06:45:00,1.46183,1.46197,1.46176,1.46197,260600000.0
2005-07-11 06:46:00,1.46195,1.46202,1.46188,1.46195,278800001.0
2005-07-11 06:47:00,1.46197,1.4621,1.46187,1.46207,236000000.0
2005-07-11 06:48:00,1.46197,1.4624,1.46197,1.46236,37800000.0
2005-07-11 06:49:00,1.46265,1.46287,1.4626,1.46274,283500000.0
2005-07-11 06:50:00,1.46264,1.46264,1.46232,1.46239,41200000.0
2005-07-11 06:51:00,1.46259,1.46259,1.46217,1.46244,23000000.0
2005-07-11 06:52:00,1.4623,1.46258,1.4623,1.46241,239500000.0
2005-07-11 06:53:00,1.4624,1.46308,1.4624,1.46296,239600000.0
2005-07-11 06:54:00,1.46294,1.46312,1.46265,1.46277,457300003.0
2005-07-11 06:55:00,1.46277,1.46293,1.4627,1.46288,347800003.0
2005-07-11 06:56:00,1.4631,1.4631,1.46282,1.46282,30200000.0
2005-07-11 06:57:00,1.46285,1.4629,1.46282,1.46283,81300000.0
2005-07-11 06:59:00,1.46277,1.46297,1.46276,1.46287,305200001.0
2005-07-11 07:00:00,1.46298,1.46299,1.46285,1.46294,128000001.0
2005-07-11 07:01:00,1.4627,1.46288,1.46268,1.46284,359200001.0
2005-07-11 07:02:00,1.46292,1.46307,1.46282,1.46292,350900000.0
2005-07-11 07:03:00,1.46284,1.46286,1.46257,1.46274,170200000.0
2005-07-11 07:04:00,1.46276,1.46307,1.46265,1.46299,298900000.0
2005-07-11 07:05:00,1.46313,1.46313,1.46286,1.46286,105600000.0
2005-07-11 07:06:00,1.4629,1.46308,1.46284,1.46304,224700000.0
2005-07-11 07:07:00,1.46308,1.46308,1.46281,1.46288,202000001.0
2005-07-11 07:08:00,1.46286,1.46294,1.46272,1.46288,223800000.0
2005-07-11 07:09:00,1.46295,1.46308,1.46277,1.46277,220100000.0
2005-07-11 07:10:00,1.46283,1.46288,1.46259,1.46259,456200000.0
2005-07-11 07:11:00,1.46258,1.46261,1.46242,1.46242,376700000.0
2005-07-11 07:12:00,1.4622,1.46232,1.46212,1.46214,259900000.0
2005-07-11 07:13:00,1.46196,1.46196,1.46138,1.46146,249900000.0
2005-07-11 07:14:00,1.46135,1.46175,1.46133,1.46133,510000000.0
2005-07-11 07:15:00,1.46144,1.46162,1.46108,1.46138,224100000.0
2005-07-11 07:16:00,1.46119,1.46155,1.46119,1.46146,192100000.0
2005-07-11 07:17:00,1.46137,1.46138,1.46111,1.46112,231600001.0
2005-07-11 07:18:00,1.46126,1.46149,1.46121,1.46144,404700002.0
2005-07-11 07:19:00,1.46136,1.4615,1.46113,1.4614,320200000.0
2005-07-11 07:20:00,1.46146,1.46151,1.46126,1.46139,443200001.0
2005-07-11 07:21:00,1.46125,1.46128,1.46101,1.46101,281000001.0
2005-07-11 07:22:00,1.46107,1.46129,1.461,1.46113,389400002.0
2005-07-11 07:23:00,1.46111,1.46135,1.46102,1.46127,433500001.0
2005-07-11 07:24:00,1.46112,1.46132,1.46108,1.46116,305400002.0
2005-07-11 07:25:00,1.46107,1.46118,1.46091,1.46112,390400001.0
2005-07-11 07:26:00,1.461,1.46123,1.4609,1.46099,277800000.0
2005-07-11 07:27:00,1.4609,1.46113,1.46076,1.46113,143200001.0
2005-07-11 07:28:00,1.4612,1.4612,1.46101,1.46105,276500001.0
2005-07-11 07:29:00,1.46091,1.46113,1.46082,1.46083,235000000.0
2005-07-11 07:30:00,1.46079,1.46105,1.46076,1.46086,524600000.0
2005-07-11 07:31:00,1.46077,1.46101,1.46074,1.46092,274800001.0
2005-07-11 07:32:00,1.46097,1.46115,1.46087,1.46099,451600002.0
2005-07-11 07:33:00,1.46096,1.46116,1.46089,1.46104,396800002.0
2005-07-11 07:34:00,1.461,1.46105,1.4608,1.46085,312400001.0
2005-07-11 07:35:00,1.46087,1.46119,1.46087,1.46119,308500001.0
2005-07-11 07:36:00,1.46128,1.46136,1.46113,1.4613,347800001.0
2005-07-11 07:37:00,1.46136,1.46162,1.46132,1.46139,197300000.0
2005-07-11 07:38:00,1.4614,1.46158,1.4614,1.46153,23200000.0
2005-07-11 07:39:00,1.46143,1.46153,1.46133,1.46153,417500002.0
2005-07-11 07:40:00,1.46146,1.46157,1.46127,1.46132,319600000.0
2005-07-11 07:41:00,1.46117,1.46146,1.46112,1.46136,582700000.0
2005-07-11 07:42:00,1.46139,1.4615,1.46127,1.46135,292200000.0
2005-07-11 07:43:00,1.46133,1.46149,1.46126,1.46138,209400000.0
2005-07-11 07:44:00,1.46136,1.46136,1.46115,1.46119,384100000.0
2005-07-11 07:45:00,1.46129,1.46165,1.46126,1.46138,325500001.0
2005-07-11 07:46:00,1.46124,1.46152,1.46123,1.4614,383400000.0
2005-07-11 07:47:00,1.46155,1.46178,1.46142,1.46151,690500000.0
2005-07-11 07:48:00,1.46138,1.46158,1.46133,1.46138,658000000.0
2005-07-11 07:49:00,1.46151,1.46153,1.46118,1.46118,665500001.0
2005-07-11 07:50:00,1.46125,1.46133,1.46102,1.46102,631000002.0
2005-07-11 07:51:00,1.46111,1.46127,1.46082,1.46123,596400003.0
2005-07-11 07:52:00,1.4615,1.46157,1.46134,1.46141,421200000.0
2005-07-11 07:53:00,1.46142,1.46183,1.4613,1.46156,548000001.0
2005-07-11 07:54:00,1.46153,1.46175,1.46147,1.46159,414000002.0
2005-07-11 07:55:00,1.46147,1.46159,1.46129,1.46134,392900000.0
2005-07-11 07:56:00,1.46132,1.46162,1.46129,1.4616,681000002.0
2005-07-11 07:57:00,1.46159,1.4618,1.46141,1.46148,588100001.0
2005-07-11 07:58:00,1.46148,1.4615,1.46126,1.46131,709400004.0
2005-07-11 07:59:00,1.46133,1.4618,1.46133,1.46165,521600002.0
2005-07-11 08:00:00,1.46176,1.46192,1.46164,1.46168,393100001.0
2005-07-11 08:01:00,1.46164,1.4622,1.46164,1.46191,477000002.0
2005-07-11 08:02:00,1.46194,1.46209,1.46191,1.46209,254700002.0
2005-07-11 08:03:00,1.46205,1.46208,1.46177,1.46179,458000002.0
2005-07-11 08:04:00,1.46178,1.46206,1.46171,1.46206,366600000.0
2005-07-11 08:05:00,1.46209,1.46209,1.46181,1.46191,328400001.0
2005-07-11 08:06:00,1.46196,1.46196,1.46143,1.46187,688900002.0
2005-07-11 08:07:00,1.46148,1.4616,1.4613,1.46147,493600002.0
2005-07-11 08:08:00,1.4615,1.4617,1.46147,1.46147,379600000.0
2005-07-11 08:09:00,1.46139,1.46148,1.46118,1.46127,469400001.0
2005-07-11 08:10:00,1.46139,1.46156,1.46115,1.46137,520300001.0
2005-07-11 08:11:00,1.46119,1.4617,1.46119,1.46159,240000000.0
2005-07-11 08:12:00,1.46167,1.46173,1.4614,1.46172,396300001.0
2005-07-11 08:13:00,1.46166,1.46188,1.46164,1.46184,237000000.0
2005-07-11 08:14:00,1.46203,1.46204,1.46155,1.46155,98100000.0
2005-07-11 08:15:00,1.46147,1.46182,1.46145,1.46182,318000000.0
2005-07-11 08:16:00,1.46184,1.46201,1.46182,1.46187,304000001.0
2005-07-11 08:17:00,1.46206,1.46244,1.46206,1.46219,331000001.0
2005-07-11 08:18:00,1.46224,1.46247,1.46224,1.46228,184600000.0
2005-07-11 08:19:00,1.46222,1.46242,1.46219,1.46234,291600000.0
2005-07-11 08:20:00,1.46202,1.46271,1.462,1.46266,305600000.0
2005-07-11 08:21:00,1.46265,1.46281,1.46228,1.4623,548500001.0
2005-07-11 08:22:00,1.46216,1.46234,1.46203,1.46234,374100000.0
2005-07-11 08:23:00,1.46252,1.46276,1.46252,1.46256,266900002.0
2005-07-11 08:24:00,1.46259,1.46291,1.46248,1.4625,465900001.0
2005-07-11 08:25:00,1.46256,1.46256,1.46215,1.4622,611500001.0
2005-07-11 08:26:00,1.46211,1.46223,1.46198,1.46199,360300002.0
2005-07-11 08:27:00,1.4619,1.46227,1.4619,1.4622,358000000.0
2005-07-11 08:28:00,1.46243,1.46281,1.46243,1.4627,610500000.0
2005-07-11 08:29:00,1.46265,1.46289,1.46259,1.46275,407300001.0
2005-07-11 08:30:00,1.46276,1.46295,1.46266,1.46281,441900000.0
2005-07-11 08:31:00,1.46283,1.46302,1.46262,1.46302,264500001.0
2005-07-11 08:32:00,1.4631,1.46333,1.46296,1.46312,353300002.0
2005-07-11 08:33:00,1.46323,1.4634,1.46322,1.46324,201600001.0
2005-07-11 08:34:00,1.46315,1.46351,1.46309,1.46309,661600003.0
2005-07-11 08:35:00,1.46301,1.46339,1.46301,1.46339,535500002.0
2005-07-11 08:36:00,1.46349,1.46378,1.46339,1.46355,437200002.0
2005-07-11 08:37:00,1.46362,1.46369,1.46342,1.46351,360400000.0
2005-07-11 08:38:00,1.46327,1.46356,1.46324,1.46338,333500000.0
2005-07-11 08:39:00,1.46331,1.46333,1.46305,1.46309,528500000.0
2005-07-11 08:40:00,1.46294,1.46327,1.46285,1.46285,337900001.0
2005-07-11 08:41:00,1.46302,1.46314,1.46279,1.46302,412500000.0
2005-07-11 08:42:00,1.46275,1.46311,1.46275,1.46288,528600001.0
2005-07-11 08:43:00,1.46302,1.46342,1.463,1.46301,268400000.0
2005-07-11 08:44:00,1.46308,1.46331,1.46303,1.4632,492100003.0
2005-07-11 08:45:00,1.46325,1.46341,1.46305,1.46311,623200003.0
2005-07-11 08:46:00,1.4632,1.46348,1.4631,1.4633,694300001.0
2005-07-11 08:47:00,1.46341,1.46356,1.46333,1.46343,487900000.0
2005-07-11 08:48:00,1.46362,1.46386,1.46349,1.46369,326200000.0
2005-07-11 08:49:00,1.46388,1.46416,1.46388,1.4641,449600001.0
2005-07-11 08:50:00,1.46409,1.46425,1.4639,1.46393,558900001.0
2005-07-11 08:51:00,1.46386,1.46408,1.46369,1.46379,558100000.0
2005-07-11 08:52:00,1.46378,1.46382,1.4634,1.46342,571900000.0
2005-07-11 08:53:00,1.46363,1.46382,1.46343,1.46348,509800001.0
2005-07-11 08:54:00,1.46348,1.46392,1.46348,1.46372,695100003.0
2005-07-11 08:55:00,1.46379,1.46401,1.46368,1.46387,562900000.0
2005-07-11 08:56:00,1.46403,1.46414,1.46379,1.46386,525500000.0
2005-07-11 08:57:00,1.46385,1.4641,1.46375,1.46392,557300003.0
2005-07-11 08:58:00,1.46392,1.46405,1.46362,1.46376,451600002.0
2005-07-11 08:59:00,1.46338,1.46366,1.46321,1.46336,349700003.0
2005-07-11 09:00:00,1.46337,1.46354,1.46317,1.46334,416200001.0
2005-07-11 09:01:00,1.46329,1.46339,1.4627,1.4627,404800002.0
2005-07-11 09:02:00,1.46243,1.46264,1.46233,1.46241,698200002.0
2005-07-11 09:03:00,1.46258,1.4627,1.46249,1.46266,566200002.0
2005-07-11 09:04:00,1.4628,1.46281,1.46246,1.46264,729700005.0
2005-07-11 09:05:00,1.46268,1.46279,1.46245,1.4625,546700000.0
2005-07-11 09:06:00,1.46234,1.4626,1.46219,1.46244,520400000.0
2005-07-11 09:07:00,1.46236,1.46247,1.46214,1.46241,306200002.0
2005-07-11 09:08:00,1.46254,1.46255,1.46241,1.46244,225500000.0
2005-07-11 09:09:00,1.46246,1.46259,1.46236,1.46256,296800000.0
2005-07-11 09:10:00,1.46251,1.46301,1.46245,1.46272,348600000.0
2005-07-11 09:11:00,1.46276,1.463,1.46273,1.46285,552700001.0
2005-07-11 09:12:00,1.46293,1.4632,1.46292,1.46296,464400001.0
2005-07-11 09:13:00,1.46294,1.46313,1.46284,1.46287,510000002.0
2005-07-11 09:14:00,1.4628,1.46291,1.4626,1.46287,318900000.0
2005-07-11 09:15:00,1.46274,1.46274,1.4618,1.4618,391600000.0
2005-07-11 09:16:00,1.46146,1.46161,1.46112,1.46118,529600001.0
2005-07-11 09:17:00,1.46133,1.46165,1.46131,1.46158,516000001.0
2005-07-11 09:18:00,1.46156,1.46172,1.46139,1.46154,247400001.0
2005-07-11 09:19:00,1.46151,1.4616,1.46125,1.46131,524200000.0
2005-07-11 09:20:00,1.46099,1.46122,1.46082,1.46101,233700000.0
2005-07-11 09:21:00,1.46108,1.46133,1.46079,1.46133,308500002.0
2005-07-11 09:22:00,1.46137,1.46139,1.46115,1.46115,312400000.0
2005-07-11 09:23:00,1.46106,1.46128,1.46095,1.46125,368600001.0
2005-07-11 09:24:00,1.46116,1.46121,1.46088,1.46089,315000002.0
2005-07-11 09:25:00,1.4609,1.46094,1.46072,1.46091,398700001.0
2005-07-11 09:26:00,1.46066,1.46083,1.46061,1.4607,531000000.0
2005-07-11 09:27:00,1.46049,1.46061,1.46015,1.46017,371200003.0
2005-07-11 09:28:00,1.46009,1.46028,1.45994,1.46011,485600001.0
2005-07-11 09:29:00,1.46004,1.46019,1.45993,1.46001,420400000.0
2005-07-11 09:30:00,1.45981,1.45981,1.45922,1.45936,808900003.0
2005-07-11 09:31:00,1.45942,1.45968,1.45927,1.45929,399000002.0
2005-07-11 09:32:00,1.45919,1.4594,1.45905,1.45925,437400002.0
2005-07-11 09:33:00,1.45914,1.45944,1.45914,1.45933,306500001.0
2005-07-11 09:34:00,1.45935,1.45935,1.4592,1.4593,432200003.0
2005-07-11 09:35:00,1.45926,1.4595,1.45926,1.45935,272000001.0
2005-07-11 09:36:00,1.45948,1.45999,1.45947,1.45999,358500000.0
2005-07-11 09:37:00,1.46011,1.46032,1.45979,1.45995,420100002.0
2005-07-11 09:38:00,1.46003,1.46023,1.45985,1.45994,336800000.0
2005-07-11 09:39:00,1.46016,1.46036,1.46005,1.46005,441500000.0
2005-07-11 09:40:00,1.46017,1.46042,1.45988,1.46007,413600000.0
2005-07-11 09:41:00,1.46003,1.46021,1.45986,1.45986,473600000.0
2005-07-11 09:42:00,1.45989,1.45998,1.45963,1.45964,467200000.0
2005-07-11 09:43:00,1.45985,1.46049,1.45985,1.46049,340600001.0
2005-07-11 09:44:00,1.46025,1.46037,1.45964,1.45964,447000001.0
2005-07-11 09:45:00,1.45975,1.45989,1.45964,1.4598,620200001.0
2005-07-11 09:46:00,1.4599,1.46,1.45967,1.45991,298200002.0
2005-07-11 09:47:00,1.45987,1.46002,1.45975,1.45979,425400001.0
2005-07-11 09:48:00,1.45969,1.4597,1.45946,1.45952,330600000.0
2005-07-11 09:49:00,1.45966,1.45988,1.45953,1.45978,570100002.0
2005-07-11 09:50:00,1.45976,1.45985,1.45961,1.45971,430800001.0
2005-07-11 09:51:00,1.45972,1.46017,1.45972,1.46017,461000000.0
2005-07-11 09:52:00,1.46014,1.46014,1.45977,1.46008,485100000.0
2005-07-11 09:53:00,1.46014,1.46038,1.46,1.46,332500001.0
2005-07-11 09:54:00,1.45985,1.46016,1.45961,1.45981,517700002.0
2005-07-11 09:55:00,1.45983,1.46003,1.45968,1.45993,618300000.0
2005-07-11 09:56:00,1.4599,1.45996,1.4598,1.45983,399000002.0
2005-07-11 09:57:00,1.4599,1.46016,1.45987,1.45988,602200003.0
2005-07-11 09:58:00,1.4598,1.4599,1.4597,1.4598,687500003.0
2005-07-11 09:59:00,1.45979,1.45987,1.45942,1.45975,687500003.0
2005-07-11 10:00:00,1.45969,1.45979,1.45958,1.45961,284900000.0
2005-07-11 10:01:00,1.45982,1.46012,1.45965,1.45973,663100004.0
2005-07-11 10:02:00,1.4598,1.4598,1.45901,1.45933,588300000.0
2005-07-11 10:03:00,1.4591,1.4591,1.45747,1.45884,405900000.0
2005-07-11 10:04:00,1.45873,1.45873,1.45795,1.45799,384200000.0
2005-07-11 10:05:00,1.45724,1.45747,1.45705,1.45719,399300001.0
2005-07-11 10:06:00,1.457,1.4575,1.457,1.45745,556500004.0
2005-07-11 10:07:00,1.45723,1.45755,1.4572,1.4575,521700002.0
2005-07-11 10:08:00,1.45723,1.45752,1.45723,1.45739,487300001.0
2005-07-11 10:09:00,1.45765,1.45765,1.45696,1.4573,475000003.0
2005-07-11 10:10:00,1.45731,1.4584,1.45731,1.45834,384100000.0
2005-07-11 10:11:00,1.45845,1.45859,1.45808,1.45859,356400000.0
2005-07-11 10:12:00,1.4586,1.45891,1.45836,1.45891,494200000.0
2005-07-11 10:13:00,1.45901,1.45901,1.45844,1.45854,509400000.0
2005-07-11 10:14:00,1.45852,1.45859,1.45811,1.45811,515300000.0
2005-07-11 10:15:00,1.45805,1.45831,1.45778,1.45794,406900000.0
2005-07-11 10:16:00,1.45806,1.45854,1.45786,1.45854,354800000.0
2005-07-11 10:17:00,1.45877,1.45918,1.45877,1.45892,359200002.0
2005-07-11 10:18:00,1.45894,1.45905,1.45878,1.45878,422500002.0
2005-07-11 10:19:00,1.45885,1.45895,1.4587,1.45875,311100000.0
2005-07-11 10:20:00,1.45869,1.45879,1.45855,1.45874,509700001.0
2005-07-11 10:21:00,1.45878,1.45896,1.4587,1.45879,389700001.0
2005-07-11 10:22:00,1.45854,1.45889,1.45848,1.45881,299400000.0
2005-07-11 10:23:00,1.459,1.45929,1.45891,1.45911,484200000.0
2005-07-11 10:24:00,1.45918,1.45918,1.45895,1.45902,427500001.0
2005-07-11 10:25:00,1.45911,1.45918,1.45883,1.45907,370100001.0
2005-07-11 10:26:00,1.45913,1.45921,1.45853,1.45903,554000001.0
2005-07-11 10:27:00,1.45876,1.4589,1.45847,1.45854,508200001.0
2005-07-11 10:28:00,1.45856,1.45872,1.45847,1.45868,627100002.0
2005-07-11 10:29:00,1.45868,1.45868,1.45811,1.45811,548600000.0
2005-07-11 10:30:00,1.45797,1.45826,1.45773,1.45801,717700001.0
2005-07-11 10:31:00,1.45765,1.45792,1.45759,1.45766,541000002.0
2005-07-11 10:32:00,1.4576,1.45793,1.45754,1.45762,526600003.0
2005-07-11 10:33:00,1.45777,1.45777,1.4573,1.45737,439100001.0
2005-07-11 10:34:00,1.4576,1.4576,1.45727,1.45737,363200001.0
2005-07-11 10:35:00,1.4573,1.45754,1.45716,1.45725,517400000.0
2005-07-11 10:36:00,1.45728,1.45764,1.45712,1.45745,531400002.0
2005-07-11 10:37:00,1.45769,1.45788,1.45758,1.45774,463200000.0
2005-07-11 10:38:00,1.45767,1.45767,1.45721,1.45721,400900000.0
2005-07-11 10:39:00,1.45698,1.45698,1.45566,1.45566,456700001.0
2005-07-11 10:40:00,1.45546,1.4563,1.45512,1.45613,314700001.0
2005-07-11 10:41:00,1.45643,1.45687,1.45621,1.45651,666600004.0
2005-07-11 10:42:00,1.45684,1.45722,1.45679,1.45722,382400000.0
2005-07-11 10:43:00,1.4575,1.45814,1.45748,1.45758,454600000.0
2005-07-11 10:44:00,1.45786,1.45822,1.45764,1.45796,592100000.0
2005-07-11 10:45:00,1.45798,1.45846,1.45793,1.45819,600500004.0
2005-07-11 10:46:00,1.45823,1.4584,1.45804,1.45815,366300002.0
2005-07-11 10:47:00,1.45792,1.458,1.45758,1.4578,424300000.0
2005-07-11 10:48:00,1.45781,1.4579,1.45754,1.45777,502000000.0
2005-07-11 10:49:00,1.45782,1.45801,1.45765,1.45792,422700002.0
2005-07-11 10:50:00,1.45784,1.45809,1.45759,1.4577,524400001.0
2005-07-11 10:51:00,1.45752,1.45795,1.45741,1.45795,484800002.0
2005-07-11 10:52:00,1.45797,1.45824,1.45776,1.45813,280400000.0
2005-07-11 10:53:00,1.45808,1.4583,1.45805,1.45805,393100000.0
2005-07-11 10:54:00,1.45822,1.45846,1.45813,1.45825,425800000.0
2005-07-11 10:55:00,1.45817,1.45827,1.45782,1.458,454500000.0
2005-07-11 10:56:00,1.45815,1.45826,1.45797,1.4582,408200000.0
2005-07-11 10:57:00,1.45824,1.45828,1.45797,1.45819,360400000.0
2005-07-11 10:58:00,1.45802,1.45825,1.45795,1.45818,425000002.0
2005-07-11 10:59:00,1.4579,1.45831,1.45787,1.45811,797500002.0
2005-07-11 11:00:00,1.45807,1.45814,1.45788,1.45799,458800000.0
2005-07-11 11:01:00,1.45792,1.45851,1.45786,1.45832,615500002.0
2005-07-11 11:02:00,1.45835,1.45862,1.45827,1.45829,557000000.0
2005-07-11 11:03:00,1.45839,1.45865,1.45837,1.45865,263300000.0
2005-07-11 11:04:00,1.45872,1.45886,1.45845,1.45886,551400001.0
2005-07-11 11:05:00,1.45891,1.45901,1.4586,1.45876,506700001.0
2005-07-11 11:06:00,1.45863,1.45873,1.45844,1.45858,639100000.0
2005-07-11 11:07:00,1.45849,1.4586,1.4584,1.45847,307300001.0
2005-07-11 11:08:00,1.45854,1.45854,1.4582,1.45847,336000000.0
2005-07-11 11:09:00,1.45846,1.45881,1.45838,1.4584,393800001.0
2005-07-11 11:10:00,1.45848,1.45886,1.45847,1.45851,470100000.0
2005-07-11 11:11:00,1.45817,1.45853,1.45802,1.45819,575700003.0
2005-07-11 11:12:00,1.45814,1.45842,1.4581,1.45842,520300001.0
2005-07-11 11:13:00,1.45845,1.45845,1.45826,1.45837,417400001.0
2005-07-11 11:14:00,1.45841,1.45849,1.45826,1.45838,484100000.0
2005-07-11 11:15:00,1.45843,1.45858,1.45831,1.4584,559700002.0
2005-07-11 11:16:00,1.45823,1.45846,1.45812,1.45846,452500001.0
2005-07-11 11:17:00,1.45847,1.4585,1.45822,1.45831,413200000.0
2005-07-11 11:18:00,1.45815,1.45834,1.45799,1.45806,375700001.0
2005-07-11 11:19:00,1.45805,1.45818,1.45783,1.45785,310400000.0
2005-07-11 11:20:00,1.45781,1.45815,1.45772,1.45786,604500004.0
2005-07-11 11:21:00,1.45793,1.45814,1.45766,1.45781,538400003.0
2005-07-11 11:22:00,1.45751,1.45773,1.45721,1.45754,577400001.0
2005-07-11 11:23:00,1.45757,1.45774,1.45737,1.45766,517300002.0
2005-07-11 11:24:00,1.45764,1.45776,1.45757,1.45759,456600001.0
2005-07-11 11:25:00,1.45759,1.45759,1.45734,1.45741,355400000.0
2005-07-11 11:26:00,1.45739,1.45748,1.45716,1.45743,553700001.0
2005-07-11 11:27:00,1.45739,1.45769,1.45724,1.45745,617500003.0
2005-07-11 11:28:00,1.45786,1.45786,1.45728,1.45744,333300000.0
2005-07-11 11:29:00,1.45743,1.45776,1.45735,1.45745,529600004.0
2005-07-11 11:30:00,1.4572,1.45731,1.45676,1.45676,511200003.0
2005-07-11 11:31:00,1.45676,1.45698,1.45666,1.45681,540600001.0
2005-07-11 11:32:00,1.45703,1.45713,1.45659,1.45674,406700000.0
2005-07-11 11:33:00,1.45669,1.45719,1.45669,1.45683,588600003.0
2005-07-11 11:34:00,1.4568,1.45704,1.45659,1.45666,646900000.0
2005-07-11 11:35:00,1.4568,1.45695,1.45669,1.45682,575900001.0
2005-07-11 11:37:00,1.45677,1.45695,1.4567,1.45683,464000002.0
2005-07-11 11:39:00,1.45697,1.45713,1.45683,1.45686,738600001.0
2005-07-11 11:40:00,1.45686,1.45686,1.45639,1.45643,691500004.0
2005-07-11 11:41:00,1.457,1.45735,1.45689,1.45716,653000001.0
2005-07-11 11:42:00,1.45683,1.45715,1.45683,1.45711,583700000.0
2005-07-11 11:43:00,1.45707,1.45737,1.45704,1.45712,589200001.0
2005-07-11 11:44:00,1.4572,1.4572,1.45683,1.45697,619700002.0
2005-07-11 11:45:00,1.45712,1.45716,1.45688,1.45705,542800001.0
2005-07-11 11:46:00,1.45702,1.4571,1.45692,1.45707,525600000.0
2005-07-11 11:47:00,1.45699,1.45727,1.45684,1.45709,476200001.0
2005-07-11 11:48:00,1.45701,1.45707,1.45667,1.45688,574800001.0
2005-07-11 11:49:00,1.45688,1.45737,1.45684,1.45727,433900001.0
2005-07-11 11:50:00,1.45726,1.45752,1.45703,1.45748,343600001.0
2005-07-11 11:51:00,1.45763,1.45783,1.45751,1.45753,184000000.0
2005-07-11 11:52:00,1.45735,1.45763,1.45735,1.45748,234000000.0
2005-07-11 11:53:00,1.45757,1.45772,1.45752,1.45762,182000000.0
2005-07-11 11:54:00,1.45765,1.45778,1.45749,1.45751,347200001.0
2005-07-11 11:55:00,1.45747,1.45759,1.45739,1.4575,492700003.0
2005-07-11 11:56:00,1.45757,1.45763,1.4573,1.45741,466700000.0
2005-07-11 11:57:00,1.45732,1.45755,1.45664,1.4575,499400002.0
2005-07-11 11:58:00,1.45749,1.45749,1.45684,1.45721,447300000.0
2005-07-11 11:59:00,1.45728,1.45762,1.45728,1.45742,416300001.0
2005-07-11 12:00:00,1.45737,1.45768,1.45728,1.45764,484800000.0
2005-07-11 12:01:00,1.45765,1.45787,1.45761,1.45763,463600001.0
2005-07-11 12:02:00,1.45752,1.45757,1.45736,1.45744,410300002.0
2005-07-11 12:03:00,1.4577,1.45772,1.45747,1.45768,369400001.0
2005-07-11 12:04:00,1.45763,1.45781,1.45753,1.45769,373900000.0
2005-07-11 12:05:00,1.45767,1.45784,1.45743,1.45744,353000001.0
2005-07-11 12:06:00,1.45735,1.45762,1.45732,1.45752,388700000.0
2005-07-11 12:07:00,1.45761,1.45795,1.45741,1.45772,356100001.0
2005-07-11 12:08:00,1.45781,1.45781,1.4573,1.45762,513500002.0
2005-07-11 12:09:00,1.45769,1.45778,1.45752,1.45763,410000001.0
2005-07-11 12:10:00,1.45769,1.45797,1.45759,1.45782,382500001.0
2005-07-11 12:11:00,1.45793,1.45794,1.45755,1.45755,248900001.0
2005-07-11 12:12:00,1.45761,1.45771,1.45751,1.45761,223300000.0
2005-07-11 12:13:00,1.4575,1.45766,1.45737,1.45743,562900003.0
2005-07-11 12:14:00,1.45749,1.45749,1.45688,1.45688,633800001.0
2005-07-11 12:15:00,1.45662,1.45695,1.4565,1.45695,331500002.0
2005-07-11 12:16:00,1.45694,1.45702,1.4568,1.45702,400000000.0
2005-07-11 12:17:00,1.45695,1.45702,1.45681,1.45699,215800001.0
2005-07-11 12:18:00,1.45698,1.45709,1.45674,1.45708,299600001.0
2005-07-11 12:19:00,1.45709,1.45712,1.45679,1.4568,386100000.0
2005-07-11 12:20:00,1.45674,1.45703,1.45666,1.45703,441300002.0
2005-07-11 12:21:00,1.45693,1.45709,1.45683,1.45696,460300002.0
2005-07-11 12:22:00,1.45699,1.45712,1.45689,1.45704,283000000.0
2005-07-11 12:23:00,1.4569,1.45709,1.45684,1.45688,423400002.0
2005-07-11 12:24:00,1.4568,1.45715,1.45672,1.45675,533300000.0
2005-07-11 12:25:00,1.45678,1.45703,1.45666,1.45682,405800002.0
2005-07-11 12:26:00,1.4569,1.45712,1.45686,1.45705,507400000.0
2005-07-11 12:27:00,1.45711,1.45714,1.45687,1.45688,445500001.0
2005-07-11 12:28:00,1.4568,1.45701,1.45669,1.45694,471100000.0
2005-07-11 12:29:00,1.4569,1.45702,1.45676,1.45683,663100000.0
2005-07-11 12:30:00,1.4569,1.45699,1.45671,1.45695,673400004.0
2005-07-11 12:31:00,1.457,1.457,1.45653,1.45658,664100001.0
2005-07-11 12:32:00,1.45635,1.45675,1.45623,1.45629,683900003.0
2005-07-11 12:33:00,1.45635,1.45637,1.45596,1.45637,47500000.0
2005-07-11 12:34:00,1.45621,1.45678,1.45621,1.45624,566600002.0
2005-07-11 12:35:00,1.45635,1.45635,1.45598,1.45618,607000001.0
2005-07-11 12:36:00,1.45618,1.45626,1.45602,1.45606,434900000.0
2005-07-11 12:37:00,1.45625,1.45639,1.45608,1.45626,494900000.0
2005-07-11 12:38:00,1.45626,1.45672,1.45626,1.45652,741100002.0
2005-07-11 12:39:00,1.45659,1.45667,1.45642,1.45656,492800000.0
2005-07-11 12:40:00,1.4567,1.45689,1.45663,1.45689,471300000.0
2005-07-11 12:41:00,1.45696,1.45709,1.45663,1.45663,270100000.0
2005-07-11 12:42:00,1.45657,1.45679,1.45654,1.45662,389700004.0
2005-07-11 12:43:00,1.4565,1.45666,1.45643,1.45653,487300000.0
2005-07-11 12:44:00,1.45652,1.45662,1.45634,1.45649,398400000.0
2005-07-11 12:45:00,1.45649,1.45649,1.45587,1.45644,483200000.0
2005-07-11 12:46:00,1.45656,1.4566,1.45641,1.4566,434400000.0
2005-07-11 12:47:00,1.45623,1.45659,1.45623,1.45649,399300000.0
2005-07-11 12:48:00,1.45646,1.45655,1.45617,1.45631,492200001.0
2005-07-11 12:49:00,1.45621,1.45662,1.456,1.45635,530700000.0
2005-07-11 12:50:00,1.45621,1.45634,1.45578,1.45598,489800000.0
2005-07-11 12:51:00,1.45601,1.4564,1.45601,1.45623,459100001.0
2005-07-11 12:52:00,1.45639,1.45679,1.45638,1.45656,340600002.0
2005-07-11 12:53:00,1.45658,1.45658,1.45619,1.45633,301300001.0
2005-07-11 12:54:00,1.45631,1.45681,1.45631,1.45675,425300000.0
2005-07-11 12:55:00,1.45676,1.45676,1.45639,1.4564,435000000.0
2005-07-11 12:56:00,1.45646,1.45667,1.45633,1.45643,429200002.0
2005-07-11 12:57:00,1.45662,1.45665,1.45628,1.45653,570000002.0
2005-07-11 12:58:00,1.4566,1.45664,1.45641,1.45644,344900000.0
2005-07-11 12:59:00,1.4563,1.45655,1.4562,1.45637,801100005.0
2005-07-11 13:00:00,1.45641,1.45646,1.45631,1.45646,254900001.0
2005-07-11 13:01:00,1.45626,1.45637,1.45608,1.45622,382300000.0
2005-07-11 13:02:00,1.45623,1.4566,1.45623,1.4565,335400000.0
2005-07-11 13:03:00,1.45647,1.45678,1.45643,1.45643,414800000.0
2005-07-11 13:04:00,1.45645,1.45667,1.45626,1.45626,279800000.0
2005-07-11 13:05:00,1.45576,1.45604,1.45576,1.45604,176300001.0
2005-07-11 13:06:00,1.45612,1.45615,1.45582,1.45582,355000000.0
2005-07-11 13:07:00,1.45623,1.45644,1.45623,1.45633,356000002.0
2005-07-11 13:08:00,1.45648,1.45673,1.45648,1.45673,158400000.0
2005-07-11 13:09:00,1.45674,1.45678,1.45625,1.45643,309200000.0
2005-07-11 13:10:00,1.45665,1.45688,1.45665,1.45683,152800000.0
2005-07-11 13:11:00,1.45696,1.45711,1.45681,1.45696,346500000.0
2005-07-11 13:12:00,1.45698,1.45713,1.45687,1.45703,261700000.0
2005-07-11 13:13:00,1.45704,1.4571,1.45696,1.45702,334000001.0
2005-07-11 13:14:00,1.45701,1.45709,1.45696,1.45701,311400000.0
2005-07-11 13:15:00,1.45694,1.45699,1.45671,1.45685,403800000.0
2005-07-11 13:16:00,1.4568,1.45692,1.4568,1.45682,140700001.0
2005-07-11 13:17:00,1.45691,1.45691,1.45679,1.45679,102400000.0
2005-07-11 13:18:00,1.45676,1.45707,1.45676,1.45694,329500001.0
2005-07-11 13:19:00,1.45671,1.45738,1.45671,1.45738,282800001.0
2005-07-11 13:20:00,1.45746,1.45785,1.45746,1.45776,212800000.0
2005-07-11 13:21:00,1.45791,1.45803,1.45788,1.45788,135700000.0
2005-07-11 13:22:00,1.45789,1.458,1.45779,1.45789,225200001.0
2005-07-11 13:23:00,1.45784,1.45799,1.45772,1.45775,250600001.0
2005-07-11 13:24:00,1.45774,1.45779,1.45764,1.45764,198200000.0
2005-07-11 13:25:00,1.45776,1.45808,1.45773,1.45793,182000001.0
2005-07-11 13:26:00,1.4581,1.45819,1.45795,1.45805,227000000.0
2005-07-11 13:27:00,1.45776,1.45779,1.45752,1.45755,307700001.0
2005-07-11 13:28:00,1.45755,1.45767,1.45747,1.45762,492900002.0
2005-07-11 13:29:00,1.4575,1.45766,1.45728,1.4574,614900002.0
2005-07-11 13:30:00,1.45747,1.45764,1.45732,1.45755,554100003.0
2005-07-11 13:31:00,1.45767,1.45786,1.4574,1.45747,497200001.0
2005-07-11 13:32:00,1.45734,1.45753,1.45727,1.45747,204700000.0
2005-07-11 13:33:00,1.45743,1.45767,1.45742,1.45756,413400000.0
2005-07-11 13:34:00,1.45751,1.4576,1.45725,1.45739,359100000.0
2005-07-11 13:35:00,1.45755,1.4577,1.45746,1.45758,362400000.0
2005-07-11 13:36:00,1.45752,1.45759,1.45721,1.4575,449500001.0
2005-07-11 13:37:00,1.45762,1.45782,1.45756,1.4576,451500000.0
2005-07-11 13:38:00,1.4576,1.45793,1.45758,1.45761,404000001.0
2005-07-11 13:39:00,1.45766,1.45781,1.45737,1.45763,262100001.0
2005-07-11 13:40:00,1.4575,1.45781,1.45728,1.45769,489900005.0
2005-07-11 13:41:00,1.45787,1.45789,1.45758,1.45758,281100002.0
2005-07-11 13:42:00,1.45713,1.45713,1.4567,1.4567,173300000.0
2005-07-11 13:43:00,1.45673,1.45731,1.45673,1.45731,124000000.0
2005-07-11 13:44:00,1.45692,1.45719,1.45679,1.45719,274000001.0
2005-07-11 13:45:00,1.45718,1.45744,1.45706,1.45709,464500000.0
2005-07-11 13:46:00,1.45718,1.45762,1.45718,1.45737,455800001.0
2005-07-11 13:47:00,1.45743,1.45752,1.45706,1.45751,492100002.0
2005-07-11 13:48:00,1.45757,1.45776,1.4575,1.45776,228800000.0
2005-07-11 13:49:00,1.45772,1.45779,1.45755,1.4576,254000002.0
2005-07-11 13:50:00,1.45755,1.45755,1.45726,1.45744,268200000.0
2005-07-11 13:51:00,1.45744,1.45744,1.45722,1.4574,251800000.0
2005-07-11 13:52:00,1.45776,1.45803,1.45771,1.45799,403500002.0
2005-07-11 13:53:00,1.45799,1.45828,1.45792,1.45817,502100002.0
2005-07-11 13:54:00,1.45802,1.45855,1.45802,1.4583,362500000.0
2005-07-11 13:55:00,1.45815,1.45844,1.458,1.45837,333800000.0
2005-07-11 13:56:00,1.45852,1.4587,1.45828,1.4587,406000000.0
2005-07-11 13:57:00,1.45876,1.45887,1.45858,1.45874,337400000.0
2005-07-11 13:58:00,1.45876,1.45883,1.45863,1.45883,226300001.0
2005-07-11 13:59:00,1.4587,1.45903,1.4587,1.45884,398300002.0
2005-07-11 14:00:00,1.45868,1.45881,1.45859,1.45864,318300001.0
2005-07-11 14:01:00,1.45853,1.45858,1.45843,1.4585,368800000.0
2005-07-11 14:02:00,1.45859,1.45864,1.45834,1.45834,342500000.0
2005-07-11 14:03:00,1.45815,1.45836,1.45788,1.45788,389100000.0
2005-07-11 14:04:00,1.45774,1.45789,1.45747,1.45747,426400001.0
2005-07-11 14:05:00,1.45748,1.45766,1.45741,1.45765,341400002.0
2005-07-11 14:06:00,1.45778,1.45794,1.45766,1.45777,354500000.0
2005-07-11 14:07:00,1.45782,1.45791,1.45763,1.45774,324100000.0
2005-07-11 14:08:00,1.45774,1.45791,1.45746,1.45746,372000001.0
2005-07-11 14:09:00,1.45755,1.45775,1.45747,1.45753,171500000.0
2005-07-11 14:10:00,1.4576,1.45763,1.45739,1.45749,279600000.0
2005-07-11 14:11:00,1.45747,1.45791,1.45715,1.45786,106600000.0
2005-07-11 14:12:00,1.4581,1.4581,1.4576,1.45776,239500000.0
2005-07-11 14:13:00,1.4578,1.45824,1.4578,1.45819,158600000.0
2005-07-11 14:14:00,1.45814,1.45829,1.45789,1.45829,245200001.0
2005-07-11 14:15:00,1.45832,1.45832,1.45757,1.45793,357900000.0
2005-07-11 14:16:00,1.45794,1.45812,1.45791,1.45803,191900000.0
2005-07-11 14:17:00,1.45821,1.45846,1.45794,1.4583,676600001.0
2005-07-11 14:18:00,1.45809,1.45829,1.45791,1.45813,366800001.0
2005-07-11 14:19:00,1.45788,1.45803,1.45759,1.45759,391800001.0
2005-07-11 14:20:00,1.45752,1.45752,1.45728,1.45739,193000000.0
2005-07-11 14:21:00,1.45728,1.45739,1.45713,1.45713,403300000.0
2005-07-11 14:22:00,1.45747,1.45758,1.45721,1.45758,636600003.0
2005-07-11 14:23:00,1.45745,1.45745,1.45713,1.45733,207400003.0
2005-07-11 14:24:00,1.45735,1.45763,1.45725,1.45729,501000002.0
2005-07-11 14:25:00,1.45728,1.45757,1.45716,1.45741,600400001.0
2005-07-11 14:26:00,1.45749,1.4577,1.45746,1.45759,657000002.0
2005-07-11 14:27:00,1.45748,1.45756,1.4572,1.45735,408000000.0
2005-07-11 14:28:00,1.45693,1.45702,1.4564,1.45694,49400000.0
2005-07-11 14:29:00,1.45689,1.45689,1.45658,1.45679,38300000.0
2005-07-11 14:30:00,1.45676,1.45676,1.4561,1.45664,70100000.0
2005-07-11 14:31:00,1.45619,1.45619,1.4558,1.4558,42800000.0
2005-07-11 14:32:00,1.45625,1.45636,1.45607,1.45624,32900000.0
2005-07-11 14:33:00,1.45598,1.45627,1.45594,1.45623,27800000.0
2005-07-11 14:34:00,1.45626,1.45653,1.45626,1.45653,30200000.0
2005-07-11 14:35:00,1.45661,1.45669,1.45621,1.45669,22400000.0
2005-07-11 14:36:00,1.45709,1.45736,1.45681,1.45681,42100000.0
2005-07-11 14:37:00,1.45719,1.45719,1.45663,1.45687,45800000.0
2005-07-11 14:38:00,1.45678,1.45679,1.4565,1.45667,28400000.0
2005-07-11 14:39:00,1.45655,1.45685,1.45622,1.45685,54000001.0
2005-07-11 14:40:00,1.45689,1.45703,1.45679,1.4569,33200000.0
2005-07-11 14:41:00,1.45689,1.45694,1.4567,1.45679,44300000.0
2005-07-11 14:42:00,1.4568,1.45696,1.45633,1.45633,48300000.0
2005-07-11 14:43:00,1.45694,1.45727,1.45694,1.45723,31200000.0
2005-07-11 14:44:00,1.45716,1.45716,1.45685,1.45692,46100000.0
2005-07-11 14:45:00,1.45673,1.45697,1.45658,1.45668,55800001.0
2005-07-11 14:46:00,1.45685,1.45685,1.45658,1.45676,26800000.0
2005-07-11 14:47:00,1.45683,1.45705,1.45664,1.45705,32000000.0
2005-07-11 14:48:00,1.45713,1.4574,1.45713,1.4574,24800000.0
2005-07-11 14:49:00,1.45727,1.45728,1.45708,1.45708,63800000.0
2005-07-11 14:50:00,1.45691,1.45715,1.4569,1.45715,41200000.0
2005-07-11 14:51:00,1.45733,1.45781,1.45731,1.45767,32200000.0
2005-07-11 14:52:00,1.45747,1.4583,1.45747,1.4583,40000000.0
2005-07-11 14:53:00,1.45802,1.45802,1.45753,1.45769,31200000.0
2005-07-11 14:54:00,1.45778,1.45782,1.45732,1.45732,35200000.0
2005-07-11 14:55:00,1.45736,1.45747,1.45717,1.45718,41200000.0
2005-07-11 14:56:00,1.45748,1.45778,1.45748,1.45767,45400001.0
2005-07-11 14:57:00,1.45763,1.45763,1.45737,1.4574,40200000.0
2005-07-11 14:58:00,1.45725,1.45745,1.45685,1.45685,37600000.0
2005-07-11 14:59:00,1.45683,1.45718,1.45681,1.45687,33800000.0
2005-07-11 15:00:00,1.45702,1.45709,1.45668,1.45668,52700000.0
2005-07-11 15:01:00,1.45701,1.45714,1.45677,1.45677,30300000.0
2005-07-11 15:02:00,1.45696,1.45726,1.45677,1.45726,23200000.0
2005-07-11 15:03:00,1.45725,1.45737,1.45686,1.45715,47200000.0
2005-07-11 15:04:00,1.45728,1.45749,1.4571,1.45746,26100000.0
2005-07-11 15:05:00,1.45748,1.45777,1.45748,1.45777,37200001.0
2005-07-11 15:06:00,1.45788,1.45805,1.45741,1.45782,41000000.0
2005-07-11 15:07:00,1.45809,1.45869,1.45805,1.45859,25200000.0
2005-07-11 15:08:00,1.45852,1.4587,1.45839,1.4584,75600000.0
2005-07-11 15:09:00,1.45832,1.45843,1.45821,1.45832,29400000.0
2005-07-11 15:10:00,1.45823,1.45823,1.45793,1.45797,66100000.0
2005-07-11 15:11:00,1.458,1.4583,1.458,1.45828,28200000.0
2005-07-11 15:12:00,1.45805,1.4581,1.4577,1.4577,24400000.0
2005-07-11 15:13:00,1.45763,1.45763,1.45743,1.45755,44800000.0
2005-07-11 15:14:00,1.45727,1.45739,1.45727,1.45727,48400001.0
2005-07-11 15:15:00,1.45735,1.45761,1.45705,1.45733,56200000.0
2005-07-11 15:16:00,1.45716,1.45727,1.45702,1.4572,37400000.0
2005-07-11 15:17:00,1.4574,1.45757,1.45733,1.45756,56200000.0
2005-07-11 15:18:00,1.4575,1.45759,1.45682,1.45719,36100000.0
2005-07-11 15:19:00,1.45726,1.45748,1.45707,1.4574,22600000.0
2005-07-11 15:20:00,1.4573,1.45741,1.45706,1.45706,32800000.0
2005-07-11 15:21:00,1.45663,1.45672,1.45644,1.45644,33000000.0
2005-07-11 15:22:00,1.45599,1.45638,1.45597,1.45626,31000000.0
2005-07-11 15:23:00,1.45591,1.45591,1.45553,1.45573,46100000.0
2005-07-11 15:24:00,1.45576,1.45583,1.45561,1.45579,28600000.0
2005-07-11 15:25:00,1.45586,1.45586,1.45536,1.45536,40600000.0
2005-07-11 15:26:00,1.45551,1.45566,1.45527,1.45535,33300000.0
2005-07-11 15:27:00,1.45521,1.45557,1.45521,1.45543,29200000.0
2005-07-11 15:28:00,1.45535,1.45542,1.45529,1.4554,33000000.0
2005-07-11 15:29:00,1.45551,1.45566,1.4553,1.45552,50500000.0
2005-07-11 15:30:00,1.45556,1.45565,1.45532,1.45542,62000002.0
2005-07-11 15:31:00,1.45539,1.45546,1.45516,1.45537,38800000.0
2005-07-11 15:32:00,1.45536,1.45541,1.45507,1.45541,64200000.0
2005-07-11 15:33:00,1.45543,1.45561,1.45515,1.45541,49800000.0
2005-07-11 15:34:00,1.4553,1.45594,1.4553,1.45572,56700001.0
2005-07-11 15:35:00,1.45595,1.45626,1.45566,1.45583,36400000.0
2005-07-11 15:36:00,1.4562,1.4563,1.45599,1.45602,46000000.0
2005-07-11 15:37:00,1.45611,1.45625,1.45589,1.45625,42200000.0
2005-07-11 15:38:00,1.45632,1.45651,1.4562,1.45651,37400000.0
2005-07-11 15:39:00,1.45643,1.4565,1.45602,1.45602,26200000.0
2005-07-11 15:40:00,1.45658,1.45667,1.45632,1.45634,33000000.0
2005-07-11 15:41:00,1.4564,1.4564,1.45606,1.45632,28000000.0
2005-07-11 15:42:00,1.45623,1.45623,1.45575,1.45593,23200000.0
2005-07-11 15:43:00,1.45593,1.45642,1.45593,1.45625,52800000.0
2005-07-11 15:44:00,1.45621,1.45644,1.45596,1.45644,25600000.0
2005-07-11 15:45:00,1.45639,1.45657,1.45615,1.45655,49800000.0
2005-07-11 15:46:00,1.45656,1.45667,1.45647,1.45647,55300000.0
2005-07-11 15:47:00,1.45643,1.45661,1.45621,1.45654,56900001.0
2005-07-11 15:48:00,1.45653,1.45683,1.45648,1.45664,32800000.0
2005-07-11 15:49:00,1.45676,1.45687,1.45654,1.45686,38600000.0
2005-07-11 15:50:00,1.45686,1.45696,1.45677,1.45677,30600000.0
2005-07-11 15:51:00,1.45666,1.45751,1.45666,1.45751,33000000.0
2005-07-11 15:52:00,1.45775,1.45809,1.45769,1.45773,60900000.0
2005-07-11 15:53:00,1.45752,1.45764,1.45743,1.45753,71700001.0
2005-07-11 15:54:00,1.45775,1.45777,1.45758,1.45766,24700000.0
2005-07-11 15:55:00,1.4578,1.45795,1.45755,1.45782,33800000.0
2005-07-11 15:56:00,1.45784,1.45796,1.45748,1.4579,52900000.0
2005-07-11 15:57:00,1.45784,1.45808,1.45763,1.45763,41000001.0
2005-07-11 15:58:00,1.45778,1.45797,1.4576,1.45796,37000000.0
2005-07-11 15:59:00,1.45785,1.45801,1.45769,1.45769,35000000.0
2005-07-11 16:00:00,1.45746,1.45797,1.45746,1.45796,25000000.0
2005-07-11 16:01:00,1.45796,1.45822,1.45781,1.45813,29100000.0
2005-07-11 16:02:00,1.45807,1.45835,1.45804,1.45828,27000000.0
2005-07-11 16:03:00,1.4581,1.45822,1.45778,1.45798,62600002.0
2005-07-11 16:04:00,1.45783,1.45816,1.45781,1.45793,30400000.0
2005-07-11 16:05:00,1.45787,1.45808,1.45786,1.45808,37400000.0
2005-07-11 16:06:00,1.45798,1.45818,1.45778,1.45796,44700000.0
2005-07-11 16:07:00,1.45799,1.45832,1.45799,1.45832,37200000.0
2005-07-11 16:08:00,1.4584,1.45861,1.45831,1.45844,36400000.0
2005-07-11 16:09:00,1.45827,1.45844,1.45817,1.45844,45600000.0
2005-07-11 16:10:00,1.45868,1.45901,1.45868,1.45889,35900000.0
2005-07-11 16:11:00,1.45846,1.45889,1.45846,1.45889,34000000.0
2005-07-11 16:12:00,1.45889,1.45915,1.45883,1.45893,37600000.0
2005-07-11 16:13:00,1.45893,1.45916,1.45888,1.45912,27200000.0
2005-07-11 16:14:00,1.45904,1.4593,1.45896,1.45912,46200000.0
2005-07-11 16:15:00,1.45885,1.45941,1.45885,1.45941,49400000.0
2005-07-11 16:16:00,1.45947,1.45986,1.45947,1.45973,46800001.0
2005-07-11 16:17:00,1.45963,1.46,1.45963,1.45984,24200000.0
2005-07-11 16:18:00,1.4598,1.46025,1.4598,1.46025,21800000.0
2005-07-11 16:19:00,1.46065,1.46082,1.4603,1.46076,33600000.0
2005-07-11 16:20:00,1.4608,1.46133,1.4608,1.46133,56100000.0
2005-07-11 16:21:00,1.46147,1.46161,1.46122,1.46138,47200001.0
2005-07-11 16:22:00,1.46139,1.46149,1.46116,1.4613,36400000.0
2005-07-11 16:23:00,1.46127,1.46127,1.46028,1.46045,54700001.0
2005-07-11 16:24:00,1.46076,1.46076,1.46022,1.46027,36500000.0
2005-07-11 16:25:00,1.46035,1.4606,1.45992,1.46051,20800000.0
2005-07-11 16:26:00,1.46055,1.46055,1.46,1.46,60000000.0
2005-07-11 16:27:00,1.46002,1.46038,1.46002,1.46012,34200000.0
2005-07-11 16:28:00,1.46052,1.4607,1.46036,1.46039,60300000.0
2005-07-11 16:29:00,1.46048,1.46048,1.46002,1.46011,28200000.0
2005-07-11 16:30:00,1.46005,1.46005,1.45991,1.45993,64700000.0
2005-07-11 16:31:00,1.45992,1.46003,1.45983,1.45995,89000000.0
2005-07-11 16:32:00,1.46018,1.46022,1.45966,1.45989,34800000.0
2005-07-11 16:33:00,1.45997,1.46034,1.45997,1.46011,51600000.0
2005-07-11 16:34:00,1.46023,1.46039,1.46001,1.46004,40400000.0
2005-07-11 16:35:00,1.45997,1.46007,1.45952,1.45974,39600001.0
2005-07-11 16:36:00,1.45947,1.4597,1.45936,1.45961,42400000.0
2005-07-11 16:37:00,1.45977,1.46012,1.45977,1.45991,68200000.0
2005-07-11 16:38:00,1.4598,1.46006,1.4598,1.46003,50700000.0
2005-07-11 16:39:00,1.46013,1.46033,1.46004,1.46033,25800000.0
2005-07-11 16:40:00,1.46018,1.46058,1.46018,1.4605,47400000.0
2005-07-11 16:41:00,1.46005,1.46075,1.46005,1.46069,24400000.0
2005-07-11 16:42:00,1.46078,1.46087,1.46066,1.46076,37000000.0
2005-07-11 16:43:00,1.46066,1.46082,1.46058,1.46058,48200000.0
2005-07-11 16:44:00,1.46034,1.46081,1.4603,1.46081,33600000.0
2005-07-11 16:45:00,1.46061,1.4612,1.46061,1.46114,52100000.0
2005-07-11 16:46:00,1.46162,1.46347,1.46162,1.46325,56000001.0
2005-07-11 16:47:00,1.46314,1.46365,1.4629,1.46365,45900000.0
2005-07-11 16:48:00,1.46417,1.46417,1.46351,1.46406,46600001.0
2005-07-11 16:49:00,1.46396,1.46396,1.46322,1.46322,36100000.0
2005-07-11 16:50:00,1.46311,1.46316,1.46261,1.46316,49800000.0
2005-07-11 16:51:00,1.46355,1.46444,1.46355,1.46444,30500000.0
2005-07-11 16:52:00,1.46479,1.46495,1.46437,1.46495,43000000.0
2005-07-11 16:53:00,1.46509,1.46518,1.4648,1.46501,53800001.0
2005-07-11 16:54:00,1.46527,1.46582,1.46506,1.46582,21400000.0
2005-07-11 16:55:00,1.46599,1.46606,1.46573,1.46597,29000000.0
2005-07-11 16:56:00,1.46599,1.46646,1.46599,1.46638,44400000.0
2005-07-11 16:57:00,1.46632,1.46684,1.46632,1.46669,30800000.0
2005-07-11 16:58:00,1.46632,1.46651,1.46599,1.46602,35000000.0
2005-07-11 16:59:00,1.46626,1.46684,1.46626,1.46684,22000000.0
2005-07-11 17:00:00,1.4661,1.46646,1.466,1.466,37200000.0
2005-07-11 17:01:00,1.46577,1.46621,1.46544,1.46544,42000000.0
2005-07-11 17:02:00,1.46497,1.46535,1.46497,1.46529,38300000.0
2005-07-11 17:03:00,1.46533,1.46565,1.46533,1.46553,38000000.0
2005-07-11 17:04:00,1.46548,1.46548,1.46495,1.46538,22400000.0
2005-07-11 17:05:00,1.46533,1.46578,1.46498,1.46578,27800000.0
2005-07-11 17:06:00,1.46572,1.46595,1.46554,1.46582,42600000.0
2005-07-11 17:07:00,1.46596,1.46631,1.46588,1.4662,64900000.0
2005-07-11 17:08:00,1.46591,1.46596,1.46543,1.46586,42400000.0
2005-07-11 17:09:00,1.46581,1.46585,1.46558,1.46579,27800000.0
2005-07-11 17:10:00,1.46566,1.46572,1.46539,1.46564,33200000.0
2005-07-11 17:11:00,1.46576,1.46589,1.46558,1.46586,37500000.0
2005-07-11 17:12:00,1.46577,1.46616,1.46577,1.46613,32600000.0
2005-07-11 17:13:00,1.46581,1.46597,1.46567,1.46585,33000000.0
2005-07-11 17:14:00,1.46543,1.46573,1.46481,1.46499,54000000.0
2005-07-11 17:15:00,1.46544,1.46574,1.46526,1.46526,42400000.0
2005-07-11 17:16:00,1.46533,1.4654,1.46488,1.46488,55500000.0
2005-07-11 17:17:00,1.46493,1.46524,1.46476,1.46516,54400000.0
2005-07-11 17:18:00,1.46549,1.46549,1.4648,1.46541,46900000.0
2005-07-11 17:19:00,1.46531,1.46564,1.46531,1.46561,28100000.0
2005-07-11 17:20:00,1.46597,1.46624,1.46561,1.46582,27700000.0
2005-07-11 17:21:00,1.46621,1.46632,1.46563,1.46618,40400000.0
2005-07-11 17:22:00,1.46599,1.46621,1.46599,1.46601,54400000.0
2005-07-11 17:23:00,1.46573,1.46606,1.46573,1.46606,38200000.0
2005-07-11 17:24:00,1.4658,1.4658,1.46546,1.46562,33900000.0
2005-07-11 17:25:00,1.46585,1.46609,1.46556,1.46575,34900000.0
2005-07-11 17:26:00,1.46545,1.46566,1.46529,1.46535,25600000.0
2005-07-11 17:27:00,1.46542,1.46544,1.46494,1.46494,32000000.0
2005-07-11 17:28:00,1.46528,1.46559,1.46528,1.46535,38600000.0
2005-07-11 17:29:00,1.46531,1.46547,1.46508,1.46521,37800000.0
2005-07-11 17:30:00,1.46527,1.46527,1.46472,1.4651,42900000.0
2005-07-11 17:31:00,1.46509,1.46514,1.46498,1.46502,29600000.0
2005-07-11 17:32:00,1.4648,1.46509,1.46476,1.46476,35900000.0
2005-07-11 17:33:00,1.46472,1.46481,1.46446,1.46458,61600000.0
2005-07-11 17:34:00,1.46449,1.46449,1.46403,1.46428,57700000.0
2005-07-11 17:35:00,1.46436,1.46436,1.464,1.46409,44700000.0
2005-07-11 17:36:00,1.46402,1.46416,1.46392,1.46407,65900000.0
2005-07-11 17:37:00,1.46417,1.4642,1.46363,1.46415,39600000.0
2005-07-11 17:38:00,1.46381,1.46395,1.46354,1.46354,56500000.0
2005-07-11 17:39:00,1.4637,1.46395,1.46362,1.46395,21000000.0
2005-07-11 17:40:00,1.46374,1.46409,1.46374,1.46404,30400000.0
2005-07-11 17:41:00,1.46409,1.46441,1.46408,1.46417,51900000.0
2005-07-11 17:42:00,1.46412,1.46438,1.46391,1.46424,38600000.0
2005-07-11 17:43:00,1.46407,1.4642,1.46382,1.4642,42500000.0
2005-07-11 17:44:00,1.46411,1.46416,1.46359,1.46359,33800000.0
2005-07-11 17:45:00,1.46347,1.46347,1.46282,1.46293,38800000.0
2005-07-11 17:46:00,1.463,1.4631,1.46288,1.46305,44400000.0
2005-07-11 17:47:00,1.46296,1.46323,1.46272,1.46272,26800000.0
2005-07-11 17:48:00,1.46257,1.46264,1.46203,1.46203,39600000.0
2005-07-11 17:49:00,1.4618,1.46203,1.46144,1.46201,45400000.0
2005-07-11 17:50:00,1.46189,1.46189,1.46143,1.46165,19200000.0
2005-07-11 17:51:00,1.46153,1.46178,1.46146,1.46148,20800000.0
2005-07-11 17:52:00,1.46159,1.4618,1.46156,1.46163,21000000.0
2005-07-11 17:53:00,1.46145,1.4616,1.46133,1.46152,26000000.0
2005-07-11 17:54:00,1.46131,1.46139,1.46066,1.46104,51400000.0
2005-07-11 17:55:00,1.46104,1.46127,1.46059,1.46124,51200000.0
2005-07-11 17:56:00,1.46121,1.46132,1.46112,1.46116,34400000.0
2005-07-11 17:57:00,1.4611,1.46135,1.46081,1.46135,50500000.0
2005-07-11 17:58:00,1.46149,1.46149,1.46111,1.46127,45900000.0
2005-07-11 17:59:00,1.4611,1.46121,1.46081,1.46084,57200000.0
2005-07-11 18:00:00,1.46124,1.46124,1.46055,1.46059,51700000.0
2005-07-11 18:01:00,1.46066,1.46071,1.46036,1.46058,54000000.0
2005-07-11 18:02:00,1.4606,1.4606,1.45999,1.46004,59200000.0
2005-07-11 18:03:00,1.45988,1.46049,1.45988,1.46038,35900000.0
2005-07-11 18:04:00,1.46068,1.46076,1.46054,1.46066,45200000.0
2005-07-11 18:05:00,1.46097,1.46107,1.46089,1.46099,37200000.0
2005-07-11 18:06:00,1.46097,1.46143,1.46097,1.46118,61600000.0
2005-07-11 18:07:00,1.46136,1.46136,1.46109,1.46118,43000001.0
2005-07-11 18:08:00,1.46101,1.4614,1.46101,1.46138,57900000.0
2005-07-11 18:09:00,1.46144,1.46184,1.46138,1.46173,43700000.0
2005-07-11 18:10:00,1.46175,1.46183,1.46149,1.46158,36100000.0
2005-07-11 18:11:00,1.46183,1.46189,1.4617,1.46178,43900000.0
2005-07-11 18:12:00,1.46174,1.46183,1.46162,1.46162,30400000.0
2005-07-11 18:13:00,1.46154,1.46175,1.46146,1.46166,52200000.0
2005-07-11 18:14:00,1.46117,1.46177,1.46117,1.46159,23600000.0
2005-07-11 18:15:00,1.46151,1.46177,1.46144,1.46168,35300000.0
2005-07-11 18:16:00,1.46186,1.46186,1.46147,1.46148,25800000.0
2005-07-11 18:17:00,1.4616,1.4619,1.4616,1.46169,66900000.0
2005-07-11 18:18:00,1.46183,1.46215,1.4618,1.4618,30200000.0
2005-07-11 18:19:00,1.46186,1.46196,1.46179,1.46188,34900000.0
2005-07-11 18:20:00,1.46203,1.46234,1.46201,1.46208,30200000.0
2005-07-11 18:21:00,1.46215,1.46215,1.46184,1.46191,38100000.0
2005-07-11 18:22:00,1.46203,1.46234,1.46203,1.46231,35400000.0
2005-07-11 18:23:00,1.46232,1.46248,1.4623,1.46236,33700000.0
2005-07-11 18:24:00,1.46228,1.46228,1.46202,1.46205,44800000.0
2005-07-11 18:25:00,1.46222,1.46226,1.46199,1.4621,30400000.0
2005-07-11 18:26:00,1.46207,1.46207,1.46191,1.46191,37800000.0
2005-07-11 18:27:00,1.46186,1.46206,1.46166,1.46191,32400000.0
2005-07-11 18:29:00,1.46165,1.46192,1.46163,1.46183,32900000.0
2005-07-11 18:30:00,1.46192,1.46201,1.46178,1.46194,48500000.0
2005-07-11 18:31:00,1.46229,1.4623,1.46208,1.46222,41000001.0
2005-07-11 18:32:00,1.46215,1.46254,1.46208,1.46254,33000000.0
2005-07-11 18:33:00,1.46262,1.46262,1.4619,1.4622,33000000.0
2005-07-11 18:34:00,1.46245,1.46272,1.46227,1.46272,35200000.0
2005-07-11 18:35:00,1.46309,1.4632,1.46261,1.46314,53600001.0
2005-07-11 18:36:00,1.46311,1.46322,1.46287,1.46287,43000000.0
2005-07-11 18:37:00,1.46314,1.46334,1.46314,1.46334,36300000.0
2005-07-11 18:38:00,1.46302,1.46324,1.46283,1.46306,24100000.0
2005-07-11 18:39:00,1.46268,1.46322,1.46268,1.46322,26900000.0
2005-07-11 18:40:00,1.4632,1.46332,1.46294,1.46297,46600001.0
2005-07-11 18:41:00,1.4629,1.46338,1.4629,1.46338,23000000.0
2005-07-11 18:42:00,1.46341,1.46352,1.46329,1.4635,38000000.0
2005-07-11 18:43:00,1.46358,1.46382,1.46345,1.46359,37800000.0
2005-07-11 18:44:00,1.46378,1.46443,1.46378,1.46419,33100000.0
2005-07-11 18:45:00,1.46436,1.46443,1.464,1.464,40800000.0
2005-07-11 18:46:00,1.46396,1.46409,1.46396,1.46399,22400000.0
2005-07-11 18:47:00,1.46415,1.46415,1.46404,1.46408,36200001.0
2005-07-11 18:48:00,1.46403,1.46417,1.46382,1.46417,77800003.0
2005-07-11 18:49:00,1.46417,1.46429,1.46395,1.46402,25600000.0
2005-07-11 18:50:00,1.46425,1.46487,1.46425,1.46472,53500000.0
2005-07-11 18:51:00,1.4646,1.46464,1.46441,1.46442,51400001.0
2005-07-11 18:52:00,1.4643,1.46466,1.4643,1.46465,36200000.0
2005-07-11 18:53:00,1.46461,1.46477,1.46453,1.46453,30200000.0
2005-07-11 18:54:00,1.46449,1.46458,1.46412,1.46458,45000000.0
2005-07-11 18:55:00,1.46447,1.46492,1.46447,1.46492,26000000.0
2005-07-11 18:56:00,1.46464,1.46516,1.46458,1.46458,43600000.0
2005-07-11 18:57:00,1.46493,1.4651,1.46479,1.46479,33900000.0
2005-07-11 18:58:00,1.46491,1.46506,1.4649,1.46501,42300000.0
2005-07-11 18:59:00,1.46531,1.46538,1.46497,1.4653,25800000.0
2005-07-11 19:00:00,1.46529,1.46535,1.46502,1.46522,26400000.0
2005-07-11 19:01:00,1.46523,1.46523,1.46479,1.4649,41800000.0
2005-07-11 19:02:00,1.46506,1.46519,1.46504,1.46513,35400000.0
2005-07-11 19:03:00,1.46484,1.46511,1.46472,1.46511,55200000.0
2005-07-11 19:04:00,1.46525,1.46579,1.46525,1.46548,44400000.0
2005-07-11 19:05:00,1.46545,1.46591,1.46532,1.46587,38400000.0
2005-07-11 19:06:00,1.46603,1.46608,1.46598,1.46608,42200000.0
2005-07-11 19:07:00,1.46612,1.46636,1.466,1.4662,54900000.0
2005-07-11 19:08:00,1.46584,1.46612,1.46584,1.4659,54900000.0
2005-07-11 19:09:00,1.46593,1.46595,1.46567,1.46567,39000000.0
2005-07-11 19:10:00,1.46574,1.46574,1.46531,1.46531,44000000.0
2005-07-11 19:11:00,1.46568,1.4659,1.46565,1.4658,45400000.0
2005-07-11 19:12:00,1.46559,1.46587,1.46559,1.46587,32800000.0
2005-07-11 19:13:00,1.46577,1.46597,1.46577,1.46592,58000000.0
2005-07-11 19:14:00,1.46581,1.46613,1.46576,1.46613,30000000.0
2005-07-11 19:15:00,1.46602,1.46641,1.466,1.46641,26000000.0
2005-07-11 19:16:00,1.46623,1.46652,1.46623,1.46639,47900000.0
2005-07-11 19:17:00,1.46637,1.46645,1.46614,1.46625,37200000.0
2005-07-11 19:18:00,1.46612,1.46622,1.46593,1.46622,47600000.0
2005-07-11 19:19:00,1.46627,1.46631,1.46585,1.46611,54000000.0
2005-07-11 19:20:00,1.4661,1.46633,1.46595,1.46618,30200000.0
2005-07-11 19:21:00,1.46606,1.46633,1.46606,1.46614,36800000.0
2005-07-11 19:22:00,1.46612,1.46612,1.46584,1.46602,31400000.0
2005-07-11 19:23:00,1.46578,1.46607,1.46551,1.46607,37200000.0
2005-07-11 19:24:00,1.46595,1.46604,1.46573,1.46601,50800000.0
2005-07-11 19:25:00,1.46632,1.46632,1.46617,1.46629,32700000.0
2005-07-11 19:26:00,1.46617,1.46645,1.46607,1.46617,34100000.0
2005-07-11 19:27:00,1.46609,1.46634,1.46583,1.46634,27600000.0
2005-07-11 19:28:00,1.46623,1.46636,1.46604,1.46623,32600000.0
2005-07-11 19:29:00,1.46618,1.46632,1.46587,1.46627,30200000.0
2005-07-11 19:30:00,1.46618,1.46633,1.46606,1.46624,49800000.0
2005-07-11 19:31:00,1.4665,1.4665,1.4662,1.46624,52700000.0
2005-07-11 19:32:00,1.46608,1.46608,1.46572,1.46585,48000000.0
2005-07-11 19:33:00,1.46607,1.46607,1.46571,1.46598,35400000.0
2005-07-11 19:34:00,1.46601,1.46615,1.46585,1.46585,40000000.0
2005-07-11 19:35:00,1.4658,1.46593,1.4655,1.46579,41000000.0
2005-07-11 19:36:00,1.46568,1.46583,1.46551,1.46583,30200000.0
2005-07-11 19:37:00,1.46582,1.46582,1.4654,1.4654,19000000.0
2005-07-11 19:38:00,1.46539,1.46572,1.46539,1.46539,42500000.0
2005-07-11 19:39:00,1.46543,1.46543,1.46518,1.4654,39500000.0
2005-07-11 19:40:00,1.46533,1.46546,1.46518,1.46531,30000000.0
2005-07-11 19:41:00,1.46537,1.46548,1.46517,1.46533,36400000.0
2005-07-11 19:42:00,1.46512,1.46557,1.46506,1.46557,44600000.0
2005-07-11 19:43:00,1.46553,1.46553,1.46511,1.46546,37800000.0
2005-07-11 19:44:00,1.46576,1.46588,1.46564,1.46588,38100000.0
2005-07-11 19:45:00,1.46582,1.46597,1.46577,1.46597,53900000.0
2005-07-11 19:46:00,1.46601,1.46613,1.46566,1.46566,35400000.0
2005-07-11 19:47:00,1.46585,1.46618,1.46585,1.4661,55800000.0
2005-07-11 19:48:00,1.4662,1.4662,1.46614,1.46616,33600000.0
2005-07-11 19:49:00,1.46615,1.46623,1.46586,1.46586,20200000.0
2005-07-11 19:50:00,1.46612,1.46617,1.46592,1.46617,55000001.0
2005-07-11 19:51:00,1.46587,1.46611,1.46586,1.46611,57300000.0
2005-07-11 19:52:00,1.46612,1.46632,1.46601,1.46614,30600000.0
2005-07-11 19:53:00,1.46614,1.46623,1.46581,1.46605,46000000.0
2005-07-11 19:54:00,1.46599,1.46623,1.46599,1.46623,31200000.0
2005-07-11 19:55:00,1.46601,1.46628,1.46601,1.46626,30300000.0
2005-07-11 19:56:00,1.46611,1.46629,1.46604,1.46629,35400000.0
2005-07-11 19:57:00,1.46624,1.4663,1.46599,1.46611,30000000.0
2005-07-11 19:58:00,1.46593,1.46593,1.46566,1.46566,32400000.0
2005-07-11 19:59:00,1.46578,1.46603,1.46566,1.46566,37800000.0
2005-07-11 20:00:00,1.46597,1.46613,1.46564,1.46564,41900000.0
2005-07-11 20:01:00,1.46608,1.46617,1.46589,1.46589,41600000.0
2005-07-11 20:02:00,1.46621,1.46646,1.46621,1.46625,79200000.0
2005-07-11 20:03:00,1.46638,1.46638,1.46609,1.46619,23200000.0
2005-07-11 20:04:00,1.46619,1.46641,1.46598,1.46612,46200000.0
2005-07-11 20:05:00,1.46608,1.46624,1.46601,1.46604,54300000.0
2005-07-11 20:06:00,1.46615,1.46615,1.46587,1.46587,44300000.0
2005-07-11 20:07:00,1.46585,1.46611,1.4657,1.46611,31400000.0
2005-07-11 20:08:00,1.46631,1.46636,1.46604,1.46633,21800000.0
2005-07-11 20:09:00,1.46645,1.46654,1.46645,1.46648,45000000.0
2005-07-11 20:10:00,1.46619,1.46664,1.46619,1.46644,39800000.0
2005-07-11 20:11:00,1.46652,1.46655,1.46634,1.4664,19600000.0
2005-07-11 20:12:00,1.46644,1.46644,1.46589,1.46639,27600000.0
2005-07-11 20:13:00,1.46631,1.46631,1.46603,1.4661,46800000.0
2005-07-11 20:14:00,1.46621,1.46669,1.4658,1.46669,47200000.0
2005-07-11 20:15:00,1.46694,1.46694,1.46674,1.46689,30200000.0
2005-07-11 20:16:00,1.46685,1.46709,1.46685,1.46688,42400000.0
2005-07-11 20:17:00,1.46689,1.46709,1.46669,1.46695,47000000.0
2005-07-11 20:18:00,1.46713,1.46763,1.46713,1.46744,19200000.0
2005-07-11 20:19:00,1.46758,1.46758,1.46722,1.46751,44500000.0
2005-07-11 20:20:00,1.46764,1.46784,1.46756,1.46784,42000001.0
2005-07-11 20:21:00,1.46773,1.46773,1.4675,1.46771,53000000.0
2005-07-11 20:22:00,1.46774,1.46777,1.46751,1.4676,44600000.0
2005-07-11 20:23:00,1.46766,1.46801,1.46764,1.46787,44600000.0
2005-07-11 20:24:00,1.46799,1.46799,1.46769,1.46769,33900000.0
2005-07-11 20:25:00,1.46795,1.46795,1.46759,1.4677,53800000.0
2005-07-11 20:26:00,1.46802,1.46802,1.46758,1.46785,41400000.0
2005-07-11 20:27:00,1.46804,1.46807,1.46763,1.46782,37200000.0
2005-07-11 20:28:00,1.46808,1.46829,1.46798,1.46829,35000000.0
2005-07-11 20:29:00,1.46824,1.46834,1.46775,1.46809,28000000.0
2005-07-11 20:30:00,1.46801,1.46814,1.46791,1.46814,31200000.0
2005-07-11 20:31:00,1.4681,1.46815,1.46774,1.46811,51200001.0
2005-07-11 20:32:00,1.4679,1.46812,1.46766,1.46802,36300000.0
2005-07-11 20:33:00,1.46806,1.46806,1.46789,1.46805,40100000.0
2005-07-11 20:34:00,1.46791,1.46805,1.46777,1.46781,29400000.0
2005-07-11 20:35:00,1.46768,1.46781,1.46761,1.46766,47400001.0
2005-07-11 20:36:00,1.46775,1.46795,1.46763,1.46763,36200000.0
2005-07-11 20:37:00,1.46765,1.46775,1.46748,1.46761,39400000.0
2005-07-11 20:38:00,1.46753,1.46762,1.46734,1.46747,37300000.0
2005-07-11 20:39:00,1.46701,1.46728,1.4669,1.46704,47400000.0
2005-07-11 20:40:00,1.46682,1.46712,1.46682,1.46709,56700000.0
2005-07-11 20:41:00,1.46719,1.46728,1.46693,1.46713,50600000.0
2005-07-11 20:42:00,1.46692,1.46706,1.4666,1.46706,55600000.0
2005-07-11 20:43:00,1.46707,1.46733,1.46692,1.46692,35000000.0
2005-07-11 20:44:00,1.46722,1.4673,1.46694,1.46715,44600000.0
2005-07-11 20:45:00,1.46697,1.4672,1.46697,1.46697,41300000.0
2005-07-11 20:46:00,1.46706,1.46717,1.4669,1.46717,47800000.0
2005-07-11 20:47:00,1.46715,1.46715,1.46672,1.46692,22400000.0
2005-07-11 20:48:00,1.46678,1.46699,1.46678,1.46682,42400000.0
2005-07-11 20:49:00,1.46677,1.46686,1.46675,1.46678,39800000.0
2005-07-11 20:50:00,1.46669,1.46686,1.46647,1.46686,35400000.0
2005-07-11 20:51:00,1.46659,1.46688,1.46655,1.46668,19000000.0
2005-07-11 20:52:00,1.46663,1.46695,1.4666,1.46685,33200001.0
2005-07-11 20:53:00,1.46663,1.46692,1.46663,1.46692,37800000.0
2005-07-11 20:54:00,1.46673,1.46716,1.46673,1.46686,29600000.0
2005-07-11 20:55:00,1.46685,1.46708,1.46681,1.46704,21900000.0
2005-07-11 20:56:00,1.46684,1.46695,1.46674,1.46695,28200000.0
2005-07-11 20:57:00,1.46662,1.46662,1.46624,1.46624,41600000.0
2005-07-11 20:58:00,1.46665,1.46693,1.46656,1.46685,40000000.0
2005-07-11 20:59:00,1.46678,1.46686,1.46666,1.46678,37600000.0
2005-07-11 21:00:00,1.4668,1.46689,1.46636,1.46668,27200000.0
2005-07-11 21:01:00,1.46653,1.46672,1.46609,1.46609,44200001.0
2005-07-11 21:03:00,1.46656,1.46656,1.46634,1.46634,31100000.0
2005-07-11 21:04:00,1.46626,1.46634,1.46616,1.46634,37400000.0
2005-07-11 21:05:00,1.466,1.46633,1.466,1.4662,54300000.0
2005-07-11 21:06:00,1.4663,1.4663,1.46605,1.46627,38500000.0
2005-07-11 21:07:00,1.46621,1.46621,1.4659,1.46594,29600000.0
2005-07-11 21:08:00,1.46582,1.46583,1.46567,1.46575,32600000.0
2005-07-11 21:09:00,1.46579,1.46585,1.46564,1.4658,33000000.0
2005-07-11 21:10:00,1.46588,1.46594,1.46567,1.46574,35000000.0
2005-07-11 21:11:00,1.46572,1.466,1.46556,1.46565,24400000.0
2005-07-11 21:12:00,1.46574,1.46579,1.46555,1.46555,44200000.0
2005-07-11 21:13:00,1.46559,1.46573,1.4655,1.4655,47000000.0
2005-07-11 21:14:00,1.46557,1.46583,1.46555,1.46562,56400000.0
2005-07-11 21:15:00,1.4656,1.4658,1.4656,1.46579,37200000.0
2005-07-11 21:16:00,1.46549,1.46579,1.46549,1.46561,35200000.0
2005-07-11 21:17:00,1.46531,1.46568,1.4653,1.46534,44600000.0
2005-07-11 21:18:00,1.46589,1.46589,1.46532,1.46561,25400000.0
2005-07-11 21:19:00,1.46575,1.46575,1.46555,1.4656,27000000.0
2005-07-11 21:20:00,1.46572,1.46591,1.46565,1.46567,37400000.0
2005-07-11 21:21:00,1.46564,1.46604,1.46564,1.46595,32800000.0
2005-07-11 21:22:00,1.46557,1.46605,1.46557,1.46584,46600000.0
2005-07-11 21:23:00,1.46572,1.46577,1.46524,1.46524,60900000.0
2005-07-11 21:24:00,1.46551,1.46578,1.46532,1.46547,39600000.0
2005-07-11 21:25:00,1.46557,1.4659,1.4654,1.4654,54200000.0
2005-07-11 21:26:00,1.46563,1.46568,1.46542,1.46542,39600000.0
2005-07-11 21:27:00,1.46565,1.46572,1.46554,1.46559,28000000.0
2005-07-11 21:28:00,1.46556,1.4659,1.46556,1.4659,32600000.0
2005-07-11 21:29:00,1.46605,1.46608,1.46593,1.46606,42500000.0
2005-07-11 21:30:00,1.46611,1.46611,1.46596,1.46599,33600000.0
2005-07-11 21:31:00,1.46608,1.46617,1.46595,1.46614,39800000.0
2005-07-11 21:32:00,1.46623,1.46623,1.46608,1.46613,44800000.0
2005-07-11 21:33:00,1.4663,1.4665,1.4662,1.4664,45300000.0
2005-07-11 21:34:00,1.46616,1.46636,1.46616,1.46636,45300000.0
2005-07-11 21:35:00,1.46652,1.46658,1.46626,1.46658,27600000.0
2005-07-11 21:36:00,1.46673,1.46681,1.46637,1.46681,47600001.0
2005-07-11 21:37:00,1.46689,1.46705,1.46683,1.46705,43000000.0
2005-07-11 21:38:00,1.46708,1.46708,1.46685,1.46692,30800000.0
2005-07-11 21:39:00,1.46677,1.46704,1.46677,1.46682,20800000.0
2005-07-11 21:40:00,1.46662,1.46687,1.46662,1.46687,26000000.0
2005-07-11 21:41:00,1.46688,1.46699,1.46669,1.4667,37400000.0
2005-07-11 21:42:00,1.46685,1.46706,1.46671,1.46671,33000000.0
2005-07-11 21:44:00,1.46687,1.46701,1.46663,1.46684,23400000.0
2005-07-11 21:45:00,1.46677,1.46684,1.46674,1.46677,19500000.0
2005-07-11 21:46:00,1.46683,1.46694,1.46655,1.46661,44400000.0
2005-07-11 21:47:00,1.46655,1.46685,1.46655,1.46668,29200000.0
2005-07-11 21:48:00,1.46689,1.46689,1.46661,1.46669,54600000.0
2005-07-11 21:50:00,1.4669,1.46696,1.4668,1.46681,62200000.0
2005-07-11 21:51:00,1.46679,1.46702,1.46677,1.46683,31700000.0
2005-07-11 21:52:00,1.46656,1.46675,1.46643,1.46657,42000000.0
2005-07-11 21:53:00,1.46649,1.46653,1.46623,1.46623,27600000.0
2005-07-11 21:54:00,1.46625,1.4666,1.46624,1.4666,49200000.0
2005-07-11 21:55:00,1.46679,1.46726,1.46679,1.46705,44800000.0
2005-07-11 21:56:00,1.467,1.46711,1.46692,1.46697,42200000.0
2005-07-11 21:57:00,1.46703,1.46703,1.46645,1.46687,62600000.0
2005-07-11 21:58:00,1.46683,1.46696,1.46674,1.46677,48200000.0
2005-07-11 21:59:00,1.46684,1.46706,1.46676,1.46686,30000000.0
2005-07-11 22:00:00,1.46712,1.46728,1.46703,1.46728,44800000.0
2005-07-11 22:01:00,1.46706,1.4674,1.46706,1.46729,47800000.0
2005-07-11 22:02:00,1.46718,1.4673,1.46703,1.46703,43000000.0
2005-07-11 22:03:00,1.46729,1.46729,1.46704,1.46718,23000000.0
2005-07-11 22:04:00,1.46714,1.46734,1.46687,1.46713,36500000.0
2005-07-11 22:05:00,1.46724,1.46724,1.46689,1.46707,45500000.0
2005-07-11 22:06:00,1.46703,1.46709,1.46676,1.46709,58400001.0
2005-07-11 22:07:00,1.46701,1.46729,1.467,1.4671,50100000.0
2005-07-11 22:08:00,1.46679,1.46719,1.46679,1.46719,29000000.0
2005-07-11 22:09:00,1.46728,1.46733,1.46693,1.46715,27800000.0
2005-07-11 22:10:00,1.46801,1.46876,1.46792,1.46876,55000001.0
2005-07-11 22:11:00,1.46878,1.46878,1.4684,1.4685,28200000.0
2005-07-11 22:12:00,1.4685,1.4685,1.46823,1.46823,43300000.0
2005-07-11 22:13:00,1.46835,1.46856,1.46835,1.46845,33100000.0
2005-07-11 22:14:00,1.4683,1.46856,1.46816,1.46817,43400000.0
2005-07-11 22:15:00,1.46808,1.46824,1.46787,1.46795,32200000.0
2005-07-11 22:16:00,1.46789,1.46808,1.46781,1.46781,26800000.0
2005-07-11 22:17:00,1.46791,1.46804,1.46768,1.46804,33900000.0
2005-07-11 22:18:00,1.46822,1.46822,1.46807,1.46807,42000000.0
2005-07-11 22:19:00,1.468,1.46822,1.468,1.4681,40400000.0
2005-07-11 22:20:00,1.46804,1.46859,1.46804,1.46859,41000000.0
2005-07-11 22:21:00,1.46837,1.46837,1.46797,1.46827,25600000.0
2005-07-11 22:22:00,1.468,1.468,1.46767,1.4678,57400000.0
2005-07-11 22:23:00,1.46811,1.46819,1.46786,1.46796,32000000.0
2005-07-11 22:24:00,1.46825,1.46849,1.4682,1.46849,50700000.0
2005-07-11 22:25:00,1.46844,1.46856,1.46835,1.46856,38600000.0
2005-07-11 22:26:00,1.46821,1.46834,1.46816,1.46834,28200000.0
2005-07-11 22:27:00,1.46822,1.46853,1.46797,1.46842,58000000.0
2005-07-11 22:28:00,1.46831,1.46855,1.46825,1.46837,48900000.0
2005-07-11 22:29:00,1.46832,1.46858,1.46828,1.46838,46200000.0
2005-07-11 22:30:00,1.46838,1.46838,1.46822,1.46834,44400000.0
2005-07-11 22:31:00,1.46857,1.46864,1.46795,1.46857,37000000.0
2005-07-11 22:32:00,1.46856,1.46881,1.46852,1.46881,56500000.0
2005-07-11 22:33:00,1.46877,1.46888,1.46859,1.46877,47000000.0
2005-07-11 22:34:00,1.46856,1.46874,1.46839,1.4686,40800000.0
2005-07-11 22:35:00,1.46872,1.46872,1.46848,1.46848,44400000.0
2005-07-11 22:36:00,1.46879,1.46913,1.46845,1.46845,49500000.0
2005-07-11 22:37:00,1.4689,1.46895,1.46876,1.46887,60800000.0
2005-07-11 22:38:00,1.46876,1.46892,1.46872,1.46886,46600001.0
2005-07-11 22:39:00,1.4689,1.46892,1.46862,1.46885,30400000.0
2005-07-11 22:40:00,1.46914,1.46915,1.46868,1.46868,47200000.0
2005-07-11 22:41:00,1.46921,1.46925,1.46902,1.46925,33600000.0
2005-07-11 22:42:00,1.46925,1.46925,1.46895,1.46906,23600000.0
2005-07-11 22:43:00,1.46912,1.46925,1.46904,1.46923,20400000.0
2005-07-11 22:44:00,1.46907,1.4692,1.46898,1.4692,34000000.0
2005-07-11 22:45:00,1.46917,1.46925,1.46905,1.46925,43400001.0
2005-07-11 22:46:00,1.46929,1.46942,1.46922,1.46922,46900001.0
2005-07-11 22:47:00,1.46933,1.46942,1.46919,1.46925,40200000.0
2005-07-11 22:48:00,1.46923,1.46962,1.46923,1.46939,32800000.0
2005-07-11 22:49:00,1.46935,1.46952,1.46912,1.46937,36300000.0
2005-07-11 22:50:00,1.46948,1.46959,1.46929,1.46929,19600000.0
2005-07-11 22:51:00,1.46943,1.46949,1.46932,1.46949,38500000.0
2005-07-11 22:52:00,1.46944,1.46956,1.46927,1.46931,23200000.0
2005-07-11 22:53:00,1.46963,1.46987,1.46936,1.46976,43400000.0
2005-07-11 22:54:00,1.46974,1.46974,1.46952,1.46954,41400000.0
2005-07-11 22:55:00,1.46977,1.46977,1.46953,1.46953,35200000.0
2005-07-11 22:56:00,1.46977,1.46977,1.4695,1.46971,38900000.0
2005-07-11 22:57:00,1.46965,1.4698,1.46943,1.46943,31200000.0
2005-07-11 22:58:00,1.46961,1.46966,1.46946,1.46946,26400000.0
2005-07-11 22:59:00,1.46959,1.46961,1.46939,1.46959,41600000.0
2005-07-11 23:00:00,1.4695,1.4696,1.4693,1.4695,50500000.0
2005-07-11 23:01:00,1.4697,1.4698,1.4694,1.4695,50500000.0
2005-07-11 23:02:00,1.4697,1.4698,1.4693,1.4697,50500000.0
2005-07-11 23:03:00,1.4698,1.4699,1.4694,1.4695,50500000.0
2005-07-11 23:04:00,1.4697,1.4698,1.4694,1.4695,50500000.0
2005-07-11 23:05:00,1.4697,1.4698,1.4694,1.4695,50500000.0
2005-07-11 23:07:00,1.4698,1.4699,1.4693,1.4695,50500000.0
2005-07-11 23:08:00,1.4697,1.4699,1.4696,1.4697,50500000.0
2005-07-11 23:09:00,1.4693,1.4696,1.469,1.4691,50500000.0
2005-07-11 23:10:00,1.4692,1.4695,1.4691,1.4692,50500000.0
2005-07-11 23:11:00,1.4693,1.4695,1.4691,1.4692,50500000.0
2005-07-11 23:12:00,1.4693,1.4695,1.469,1.4691,50500000.0
2005-07-11 23:13:00,1.4689,1.469,1.4687,1.4689,50500000.0
2005-07-11 23:14:00,1.4686,1.469,1.4685,1.4689,50500000.0
2005-07-11 23:15:00,1.4688,1.4689,1.4687,1.4688,50500000.0
2005-07-11 23:17:00,1.4687,1.4688,1.4686,1.4687,50500000.0
2005-07-11 23:18:00,1.4688,1.4689,1.468,1.4681,50500000.0
2005-07-11 23:19:00,1.468,1.4687,1.4679,1.4686,50500000.0
2005-07-11 23:20:00,1.46928,1.46928,1.46832,1.46832,50500000.0
2005-07-11 23:21:00,1.46835,1.46838,1.46803,1.46803,31600000.0
2005-07-11 23:22:00,1.46802,1.46817,1.46777,1.46805,31200000.0
2005-07-11 23:23:00,1.4679,1.46805,1.4679,1.46805,52900000.0
2005-07-11 23:24:00,1.4679,1.4681,1.46782,1.46782,42400000.0
2005-07-11 23:25:00,1.46801,1.4682,1.46801,1.46806,39600000.0
2005-07-11 23:26:00,1.46809,1.46809,1.46784,1.46808,42300000.0
2005-07-11 23:27:00,1.46789,1.46795,1.46784,1.46784,32400000.0
2005-07-11 23:28:00,1.46778,1.46786,1.4674,1.4674,41700000.0
2005-07-11 23:29:00,1.46767,1.46792,1.46756,1.46782,45000000.0
2005-07-11 23:30:00,1.46772,1.46795,1.46772,1.46784,28600000.0
2005-07-11 23:31:00,1.46803,1.46803,1.46764,1.468,28000000.0
2005-07-11 23:32:00,1.46772,1.46792,1.46753,1.46756,23000000.0
2005-07-11 23:33:00,1.46774,1.46808,1.46765,1.46808,43000000.0
2005-07-11 23:34:00,1.46812,1.46836,1.46777,1.46777,47800000.0
2005-07-11 23:35:00,1.46829,1.46841,1.46794,1.4684,25800000.0
2005-07-11 23:36:00,1.4688,1.4689,1.4683,1.4687,22200000.0
2005-07-11 23:37:00,1.46848,1.46848,1.46819,1.46827,22200000.0
2005-07-11 23:38:00,1.46835,1.46841,1.46822,1.46834,40000000.0
2005-07-11 23:39:00,1.46817,1.46836,1.46812,1.46836,43600000.0
2005-07-11 23:40:00,1.46848,1.4685,1.46821,1.46821,30200000.0
2005-07-11 23:41:00,1.46834,1.46841,1.46793,1.46793,53000000.0
2005-07-11 23:42:00,1.46844,1.46844,1.46821,1.46834,28200000.0
2005-07-11 23:43:00,1.46836,1.46841,1.46789,1.46831,60400000.0
2005-07-11 23:44:00,1.4684,1.4684,1.46808,1.46813,47600000.0
2005-07-11 23:46:00,1.46826,1.46826,1.46799,1.46807,39500000.0
2005-07-11 23:47:00,1.46816,1.46836,1.46805,1.46831,69500000.0
2005-07-11 23:48:00,1.46836,1.46836,1.46811,1.46831,51700000.0
2005-07-11 23:49:00,1.46841,1.46844,1.46806,1.46826,46800001.0
2005-07-11 23:50:00,1.46829,1.46839,1.46804,1.46824,34400000.0
2005-07-11 23:52:00,1.46836,1.46836,1.46801,1.46831,24400000.0
2005-07-11 23:53:00,1.46851,1.46851,1.46821,1.46841,44200001.0
2005-07-11 23:54:00,1.46834,1.46834,1.4677,1.4677,35400000.0
2005-07-11 23:55:00,1.46821,1.46841,1.46821,1.46841,42400000.0
2005-07-11 23:56:00,1.46853,1.46856,1.46832,1.46836,41400000.0
2005-07-11 23:57:00,1.46819,1.46834,1.46814,1.46834,37400000.0
2005-07-11 23:58:00,1.4683,1.46841,1.46798,1.46827,32200000.0
2005-07-11 23:59:00,1.46824,1.46834,1.46804,1.46809,49000000.0
2005-07-12 00:01:00,1.46827,1.46827,1.46795,1.46798,41400000.0
2005-07-12 00:02:00,1.46798,1.46812,1.46763,1.46793,39900000.0
2005-07-12 00:03:00,1.46783,1.46793,1.46773,1.46778,37200000.0
2005-07-12 00:04:00,1.46775,1.46792,1.46775,1.46792,37000000.0
2005-07-12 00:05:00,1.46791,1.46791,1.46746,1.46746,40200000.0
2005-07-12 00:06:00,1.46761,1.46788,1.46761,1.46788,30600000.0
2005-07-12 00:08:00,1.46775,1.4678,1.46757,1.46777,52700000.0
2005-07-12 00:09:00,1.46762,1.4678,1.46747,1.46762,52000000.0
2005-07-12 00:10:00,1.46773,1.4678,1.4676,1.4677,34400000.0
2005-07-12 00:11:00,1.46775,1.46784,1.46763,1.46784,44600000.0
2005-07-12 00:12:00,1.46803,1.46803,1.46768,1.46771,30200000.0
2005-07-12 00:13:00,1.46787,1.46787,1.46748,1.46768,30400000.0
2005-07-12 00:14:00,1.46764,1.46782,1.46751,1.46782,42400000.0
2005-07-12 00:15:00,1.46762,1.4679,1.46762,1.46774,20400000.0
2005-07-12 00:16:00,1.4679,1.46797,1.46765,1.46783,20400000.0
2005-07-12 00:17:00,1.46775,1.46793,1.46775,1.46786,22000000.0
2005-07-12 00:18:00,1.46781,1.46786,1.46761,1.46761,43500000.0
2005-07-12 00:19:00,1.46774,1.46791,1.46767,1.46791,27000000.0
2005-07-12 00:20:00,1.46797,1.46801,1.4676,1.4676,40200000.0
2005-07-12 00:21:00,1.46798,1.46811,1.46782,1.46785,28400000.0
2005-07-12 00:22:00,1.46778,1.46798,1.46778,1.46791,23400000.0
2005-07-12 00:23:00,1.46792,1.46808,1.46744,1.46773,59300000.0
2005-07-12 00:24:00,1.46781,1.4679,1.46768,1.4679,44800000.0
2005-07-12 00:25:00,1.46781,1.46798,1.46771,1.46786,43500000.0
2005-07-12 00:26:00,1.4679,1.46797,1.46777,1.46797,33000000.0
2005-07-12 00:27:00,1.46793,1.46793,1.4678,1.46785,34200000.0
2005-07-12 00:28:00,1.46795,1.46803,1.46773,1.46786,47700000.0
2005-07-12 00:29:00,1.46783,1.46793,1.46771,1.46778,55100000.0
2005-07-12 00:30:00,1.46756,1.46796,1.46756,1.46778,23800000.0
2005-07-12 00:31:00,1.46778,1.46778,1.46768,1.46769,37300000.0
2005-07-12 00:33:00,1.46803,1.46803,1.46773,1.46793,28600000.0
2005-07-12 00:34:00,1.46786,1.46817,1.46779,1.46794,46900001.0
2005-07-12 00:35:00,1.4683,1.4684,1.4682,1.4683,25400000.0
2005-07-12 00:36:00,1.46815,1.46815,1.46771,1.46795,25400000.0
2005-07-12 00:37:00,1.46763,1.46763,1.4671,1.4671,42200001.0
2005-07-12 00:38:00,1.46704,1.4671,1.4669,1.46694,31200000.0
2005-07-12 00:39:00,1.46703,1.46716,1.46683,1.46695,43600000.0
2005-07-12 00:40:00,1.46696,1.46707,1.46683,1.46707,28200000.0
2005-07-12 00:41:00,1.46704,1.46704,1.46653,1.46661,21400000.0
2005-07-12 00:42:00,1.46681,1.46688,1.46677,1.46688,30600000.0
2005-07-12 00:43:00,1.46668,1.46696,1.46644,1.46696,23000000.0
2005-07-12 00:44:00,1.46694,1.46698,1.46673,1.46673,25200000.0
2005-07-12 00:45:00,1.46666,1.46666,1.46642,1.46654,71100000.0
2005-07-12 00:46:00,1.46664,1.46669,1.46651,1.46662,33000000.0
2005-07-12 00:47:00,1.46654,1.46662,1.46636,1.46648,37600000.0
2005-07-12 00:49:00,1.46654,1.46657,1.46626,1.46649,49000000.0
2005-07-12 00:50:00,1.46658,1.46683,1.46658,1.46673,25200000.0
2005-07-12 00:51:00,1.46666,1.46676,1.46654,1.46671,66500001.0
2005-07-12 00:53:00,1.46648,1.46672,1.46643,1.46654,33800000.0
2005-07-12 00:54:00,1.46599,1.46651,1.46599,1.46651,37500000.0
2005-07-12 00:55:00,1.46652,1.46668,1.46625,1.46668,26000000.0
2005-07-12 00:56:00,1.46642,1.46647,1.46627,1.46632,59400000.0
2005-07-12 00:57:00,1.4665,1.46661,1.46635,1.46635,27100000.0
2005-07-12 00:58:00,1.46663,1.4667,1.46645,1.46651,35200000.0
2005-07-12 00:59:00,1.46659,1.46659,1.46644,1.46659,44500000.0
2005-07-12 01:00:00,1.46658,1.46658,1.46625,1.46625,48200000.0
2005-07-12 01:01:00,1.46634,1.46644,1.46622,1.46629,28400000.0
2005-07-12 01:02:00,1.46664,1.46689,1.46647,1.46647,41800000.0
2005-07-12 01:03:00,1.4668,1.4668,1.46646,1.46662,43300000.0
2005-07-12 01:04:00,1.46671,1.46674,1.46663,1.46674,38000000.0
2005-07-12 01:05:00,1.46686,1.46705,1.46685,1.46689,32800000.0
2005-07-12 01:06:00,1.46699,1.46699,1.46674,1.46696,57900000.0
2005-07-12 01:07:00,1.46684,1.46689,1.46662,1.46674,41100000.0
2005-07-12 01:09:00,1.46684,1.46684,1.46664,1.46682,78500000.0
2005-07-12 01:10:00,1.46676,1.46684,1.46646,1.46669,36300000.0
2005-07-12 01:11:00,1.46662,1.46684,1.46662,1.46684,33900000.0
2005-07-12 01:13:00,1.46687,1.46691,1.46656,1.46691,48800000.0
2005-07-12 01:14:00,1.46664,1.46685,1.46658,1.46674,32200001.0
2005-07-12 01:15:00,1.46705,1.46705,1.4668,1.46685,28000000.0
2005-07-12 01:17:00,1.46686,1.46688,1.46668,1.46683,41600000.0
2005-07-12 01:18:00,1.46677,1.4668,1.4664,1.46673,31700000.0
2005-07-12 01:19:00,1.4666,1.4668,1.46657,1.46659,39600000.0
2005-07-12 01:20:00,1.46678,1.46678,1.46622,1.46674,30400000.0
2005-07-12 01:21:00,1.46637,1.46668,1.46637,1.46644,55300000.0
2005-07-12 01:22:00,1.46638,1.46638,1.4659,1.46623,40100000.0
2005-07-12 01:23:00,1.46605,1.46619,1.46598,1.46598,44800000.0
2005-07-12 01:24:00,1.46611,1.46622,1.46602,1.46621,18000000.0
2005-07-12 01:25:00,1.46608,1.46626,1.46586,1.46614,52900000.0
2005-07-12 01:26:00,1.46593,1.46616,1.46591,1.46606,49500000.0
2005-07-12 01:27:00,1.46606,1.46614,1.46591,1.46614,22200000.0
2005-07-12 01:28:00,1.46603,1.46623,1.46585,1.46611,51400000.0
2005-07-12 01:29:00,1.4662,1.46621,1.46608,1.46608,39600000.0
2005-07-12 01:31:00,1.46596,1.4662,1.46596,1.46611,47200000.0
2005-07-12 01:32:00,1.46604,1.46625,1.46593,1.46609,34200000.0
2005-07-12 01:33:00,1.46608,1.46616,1.46596,1.46611,47500001.0
2005-07-12 01:34:00,1.46602,1.46602,1.46551,1.46587,89500001.0
2005-07-12 01:35:00,1.46583,1.46584,1.46544,1.46544,37200000.0
2005-07-12 01:36:00,1.46573,1.46582,1.46571,1.46571,29800000.0
2005-07-12 01:37:00,1.46565,1.46582,1.46539,1.46571,48300000.0
2005-07-12 01:38:00,1.46561,1.46579,1.46554,1.46554,30600000.0
2005-07-12 01:39:00,1.46568,1.46585,1.46538,1.46579,54200000.0
2005-07-12 01:40:00,1.46573,1.46591,1.46572,1.46588,38600000.0
2005-07-12 01:41:00,1.46582,1.46605,1.46567,1.46591,41000000.0
2005-07-12 01:42:00,1.46599,1.46609,1.46579,1.46599,40000000.0
2005-07-12 01:43:00,1.46605,1.46618,1.46563,1.46598,26200000.0
2005-07-12 01:44:00,1.46561,1.46564,1.46536,1.46561,38200001.0
2005-07-12 01:45:00,1.46554,1.46569,1.46545,1.46548,52700000.0
2005-07-12 01:46:00,1.46549,1.46575,1.46529,1.46542,32000000.0
2005-07-12 01:47:00,1.46551,1.46579,1.46551,1.46553,31600000.0
2005-07-12 01:48:00,1.46563,1.46581,1.46527,1.46527,50500000.0
2005-07-12 01:49:00,1.46543,1.46559,1.4651,1.46559,28800000.0
2005-07-12 01:50:00,1.4654,1.46574,1.46508,1.46571,30600000.0
2005-07-12 01:51:00,1.46581,1.46587,1.46559,1.46587,22400000.0
2005-07-12 01:52:00,1.46607,1.46607,1.46556,1.46556,54200001.0
2005-07-12 01:53:00,1.46555,1.46555,1.46529,1.46529,36000000.0
2005-07-12 01:54:00,1.46528,1.46538,1.46525,1.46533,60700001.0
2005-07-12 01:55:00,1.46527,1.4653,1.46516,1.46516,32800000.0
2005-07-12 01:56:00,1.4653,1.46545,1.46511,1.46516,52700000.0
2005-07-12 01:57:00,1.46522,1.46554,1.46522,1.46543,47000000.0
2005-07-12 01:58:00,1.46546,1.46546,1.46503,1.46509,38600000.0
2005-07-12 01:59:00,1.46534,1.46544,1.46534,1.46541,35600000.0
2005-07-12 02:00:00,1.46526,1.46551,1.46518,1.46521,23000000.0
2005-07-12 02:01:00,1.4651,1.4651,1.46495,1.465,65200001.0
2005-07-12 02:02:00,1.46492,1.46545,1.46489,1.46537,92300000.0
2005-07-12 02:03:00,1.46552,1.46565,1.46547,1.46557,56400000.0
2005-07-12 02:04:00,1.46562,1.46566,1.46551,1.46551,73800000.0
2005-07-12 02:05:00,1.46538,1.4654,1.46518,1.46532,79800000.0
2005-07-12 02:06:00,1.46548,1.46549,1.46509,1.46542,76200000.0
2005-07-12 02:07:00,1.46541,1.46541,1.46474,1.46534,222600001.0
2005-07-12 02:08:00,1.46539,1.4655,1.46539,1.46543,52700000.0
2005-07-12 02:09:00,1.46539,1.46557,1.46515,1.46548,201200000.0
2005-07-12 02:10:00,1.46506,1.46539,1.46506,1.46521,136200000.0
2005-07-12 02:12:00,1.46533,1.46546,1.46532,1.4654,50000000.0
2005-07-12 02:13:00,1.46551,1.46557,1.46551,1.46556,34800000.0
2005-07-12 02:14:00,1.46551,1.46552,1.46521,1.46546,132000000.0
2005-07-12 02:15:00,1.46518,1.46522,1.46496,1.46512,239300000.0
2005-07-12 02:16:00,1.46535,1.46542,1.46491,1.46491,81900000.0
2005-07-12 02:17:00,1.46478,1.46531,1.46473,1.46485,214800000.0
2005-07-12 02:18:00,1.46535,1.46571,1.46498,1.46558,23400000.0
2005-07-12 02:19:00,1.46563,1.46587,1.46551,1.46562,47000000.0
2005-07-12 02:20:00,1.4656,1.46584,1.46554,1.46581,58800000.0
2005-07-12 02:21:00,1.46566,1.46574,1.46539,1.46574,35200000.0
2005-07-12 02:22:00,1.46544,1.46549,1.46544,1.46549,41000000.0
2005-07-12 02:23:00,1.46575,1.46598,1.46572,1.46572,43100000.0
2005-07-12 02:24:00,1.46562,1.46617,1.46562,1.46617,44400000.0
2005-07-12 02:25:00,1.4656,1.46573,1.46549,1.46558,94400000.0
2005-07-12 02:26:00,1.46547,1.46585,1.46542,1.46582,101000001.0
2005-07-12 02:27:00,1.46582,1.46589,1.4657,1.4657,68500000.0
2005-07-12 02:28:00,1.46564,1.46572,1.46557,1.4656,42400000.0
2005-07-12 02:29:00,1.46586,1.46596,1.46555,1.46596,63300001.0
2005-07-12 02:30:00,1.46618,1.46618,1.46596,1.46609,35700000.0
2005-07-12 02:31:00,1.46596,1.46598,1.46571,1.46571,49300000.0
2005-07-12 02:32:00,1.4659,1.46604,1.46574,1.46587,39500000.0
2005-07-12 02:33:00,1.46552,1.46554,1.46535,1.46541,211000000.0
2005-07-12 02:34:00,1.46567,1.46581,1.46565,1.46572,45300000.0
2005-07-12 02:35:00,1.46569,1.46569,1.46512,1.46528,82800000.0
2005-07-12 02:36:00,1.46555,1.46569,1.46552,1.46564,33700000.0
2005-07-12 02:37:00,1.46552,1.46574,1.46552,1.46566,67600000.0
2005-07-12 02:38:00,1.4658,1.46587,1.46576,1.46586,45100000.0
2005-07-12 02:39:00,1.46604,1.46604,1.46583,1.4659,34800000.0
2005-07-12 02:40:00,1.46598,1.46616,1.46598,1.46606,35000000.0
2005-07-12 02:41:00,1.46607,1.46629,1.46607,1.46615,32300000.0
2005-07-12 02:42:00,1.46627,1.4663,1.46622,1.46622,35600000.0
2005-07-12 02:43:00,1.46621,1.46627,1.46621,1.46621,44000000.0
2005-07-12 02:44:00,1.46615,1.46621,1.46598,1.46616,30800000.0
2005-07-12 02:45:00,1.46564,1.46584,1.46558,1.46576,39600000.0
2005-07-12 02:46:00,1.46583,1.46603,1.46578,1.46587,186600000.0
2005-07-12 02:47:00,1.46638,1.46655,1.46592,1.46632,184400001.0
2005-07-12 02:48:00,1.46621,1.46655,1.46618,1.46647,81700000.0
2005-07-12 02:49:00,1.46634,1.46657,1.4661,1.46617,49100000.0
2005-07-12 02:50:00,1.46651,1.46675,1.46622,1.46675,89500000.0
2005-07-12 02:51:00,1.46633,1.46636,1.46611,1.46636,68400000.0
2005-07-12 02:52:00,1.46669,1.46674,1.46656,1.46661,17200000.0
2005-07-12 02:53:00,1.46665,1.46665,1.46611,1.46634,20000000.0
2005-07-12 02:54:00,1.46647,1.46653,1.46619,1.46625,59600000.0
2005-07-12 02:55:00,1.46618,1.46622,1.46586,1.46596,32800000.0
2005-07-12 02:56:00,1.46569,1.46592,1.46569,1.46592,78600001.0
2005-07-12 02:57:00,1.46592,1.46599,1.46592,1.46592,44400000.0
2005-07-12 02:58:00,1.4658,1.46593,1.46556,1.46563,56900000.0
2005-07-12 02:59:00,1.46568,1.46612,1.46546,1.46546,66000000.0
2005-07-12 03:00:00,1.4654,1.46569,1.4654,1.46551,118200000.0
2005-07-12 03:01:00,1.4654,1.46562,1.46507,1.46507,53600000.0
2005-07-12 03:02:00,1.46489,1.46489,1.46457,1.46457,46600000.0
2005-07-12 03:03:00,1.46494,1.46511,1.46494,1.46505,60800000.0
2005-07-12 03:04:00,1.46522,1.46554,1.46496,1.46514,61700000.0
2005-07-12 03:05:00,1.46527,1.46536,1.46518,1.46521,59000000.0
2005-07-12 03:06:00,1.46535,1.46564,1.46533,1.46564,56000000.0
2005-07-12 03:07:00,1.46569,1.46601,1.46552,1.46579,127000001.0
2005-07-12 03:08:00,1.46573,1.46573,1.46537,1.46538,76300000.0
2005-07-12 03:09:00,1.46567,1.46588,1.4654,1.46588,62400000.0
2005-07-12 03:10:00,1.4655,1.46587,1.4655,1.46584,30400000.0
2005-07-12 03:11:00,1.46535,1.46539,1.46524,1.46524,36900000.0
2005-07-12 03:12:00,1.46558,1.46579,1.46533,1.4656,38800000.0
2005-07-12 03:13:00,1.46528,1.4657,1.46521,1.46542,41700000.0
2005-07-12 03:14:00,1.4653,1.4655,1.46505,1.4654,37400000.0
2005-07-12 03:15:00,1.46512,1.46564,1.46512,1.46564,49600000.0
2005-07-12 03:16:00,1.46576,1.46579,1.46558,1.46572,60400001.0
2005-07-12 03:17:00,1.46581,1.46603,1.46566,1.46588,54000000.0
2005-07-12 03:18:00,1.46565,1.46565,1.46532,1.46563,30200000.0
2005-07-12 03:19:00,1.46578,1.466,1.4657,1.46582,33000000.0
2005-07-12 03:20:00,1.46531,1.46582,1.46531,1.4657,65400000.0
2005-07-12 03:21:00,1.46525,1.46525,1.46514,1.46515,33900000.0
2005-07-12 03:22:00,1.46507,1.46526,1.46505,1.46526,75400001.0
2005-07-12 03:23:00,1.46528,1.46536,1.46525,1.46535,76600000.0
2005-07-12 03:24:00,1.46534,1.46534,1.46508,1.46509,62200000.0
2005-07-12 03:25:00,1.46554,1.46559,1.46521,1.46534,27000000.0
2005-07-12 03:26:00,1.46527,1.46564,1.46526,1.46564,135300000.0
2005-07-12 03:27:00,1.46561,1.46563,1.46544,1.46555,109700002.0
2005-07-12 03:28:00,1.46559,1.46576,1.46553,1.46572,37800000.0
2005-07-12 03:29:00,1.46572,1.46573,1.46517,1.46517,65800000.0
2005-07-12 03:30:00,1.46517,1.46518,1.46489,1.46518,52200000.0
2005-07-12 03:31:00,1.46502,1.46528,1.46498,1.46527,28200000.0
2005-07-12 03:32:00,1.46517,1.46534,1.46507,1.46507,34800000.0
2005-07-12 03:33:00,1.46487,1.46497,1.46487,1.46494,39000000.0
2005-07-12 03:34:00,1.46541,1.46593,1.46534,1.46568,30000000.0
2005-07-12 03:35:00,1.46629,1.46645,1.46595,1.46632,88900001.0
2005-07-12 03:36:00,1.46666,1.46688,1.46636,1.46636,50900000.0
2005-07-12 03:37:00,1.46637,1.46637,1.46575,1.46592,56400002.0
2005-07-12 03:38:00,1.46595,1.4663,1.4659,1.4663,28600000.0
2005-07-12 03:39:00,1.46608,1.46619,1.46598,1.46605,73400000.0
2005-07-12 03:40:00,1.46602,1.46664,1.46598,1.46614,120800000.0
2005-07-12 03:41:00,1.46577,1.46636,1.4655,1.46636,120400001.0
2005-07-12 03:42:00,1.46597,1.46604,1.46559,1.46586,88800000.0
2005-07-12 03:43:00,1.46669,1.4676,1.46669,1.46724,32800000.0
2005-07-12 03:44:00,1.46669,1.46709,1.46662,1.46693,21600000.0
2005-07-12 03:45:00,1.4668,1.46747,1.4668,1.46747,28000000.0
2005-07-12 03:46:00,1.46691,1.46691,1.46618,1.46634,47900000.0
2005-07-12 03:47:00,1.46621,1.46632,1.46606,1.46606,37600000.0
2005-07-12 03:48:00,1.46644,1.46644,1.46618,1.46633,18600000.0
2005-07-12 03:49:00,1.46676,1.46697,1.46675,1.46684,34700000.0
2005-07-12 03:50:00,1.46718,1.46756,1.46709,1.46716,97000000.0
2005-07-12 03:51:00,1.46733,1.46765,1.46733,1.46765,42400000.0
2005-07-12 03:52:00,1.46749,1.46749,1.46692,1.46709,91700000.0
2005-07-12 03:53:00,1.46702,1.46704,1.4668,1.46686,95900002.0
2005-07-12 03:54:00,1.46689,1.46769,1.46689,1.46732,25400000.0
2005-07-12 03:55:00,1.46757,1.46766,1.46741,1.46751,52700000.0
2005-07-12 03:56:00,1.46736,1.46783,1.46736,1.46779,17100000.0
2005-07-12 03:57:00,1.46715,1.46734,1.46701,1.46701,139300000.0
2005-07-12 03:58:00,1.46703,1.46803,1.4668,1.46683,235900000.0
2005-07-12 03:59:00,1.46723,1.46761,1.46714,1.46738,123300000.0
2005-07-12 04:00:00,1.46742,1.4676,1.46737,1.4674,63900000.0
2005-07-12 04:01:00,1.46738,1.46752,1.46722,1.46749,122600000.0
2005-07-12 04:02:00,1.46735,1.46744,1.46697,1.46701,111200000.0
2005-07-12 04:03:00,1.46704,1.46704,1.46665,1.46683,84800000.0
2005-07-12 04:04:00,1.46688,1.46705,1.46684,1.46696,158900001.0
2005-07-12 04:05:00,1.46681,1.46738,1.46663,1.46738,222100001.0
2005-07-12 04:06:00,1.46712,1.46767,1.46712,1.46733,140000000.0
2005-07-12 04:07:00,1.4676,1.4676,1.46718,1.46718,152400000.0
2005-07-12 04:08:00,1.46743,1.46755,1.46743,1.46755,14000000.0
2005-07-12 04:09:00,1.46767,1.46767,1.46739,1.46762,35400000.0
2005-07-12 04:10:00,1.46738,1.46738,1.46704,1.46718,114100000.0
2005-07-12 04:11:00,1.46754,1.46809,1.46754,1.46776,48000001.0
2005-07-12 04:12:00,1.46739,1.46765,1.46739,1.46761,77100001.0
2005-07-12 04:13:00,1.46764,1.46766,1.46744,1.46744,58600000.0
2005-07-12 04:14:00,1.46735,1.4674,1.46728,1.46734,107900000.0
2005-07-12 04:15:00,1.46729,1.46748,1.46717,1.46737,85900000.0
2005-07-12 04:16:00,1.46732,1.46738,1.46699,1.46709,82000000.0
2005-07-12 04:17:00,1.46725,1.46725,1.46708,1.4671,39700000.0
2005-07-12 04:18:00,1.46707,1.4673,1.46707,1.46722,107500000.0
2005-07-12 04:19:00,1.46736,1.46739,1.4665,1.46671,63400000.0
2005-07-12 04:20:00,1.46613,1.46704,1.46613,1.4666,162300000.0
2005-07-12 04:21:00,1.46695,1.46708,1.46679,1.46697,59300001.0
2005-07-12 04:22:00,1.46717,1.46846,1.46717,1.46846,54900000.0
2005-07-12 04:23:00,1.468,1.468,1.46764,1.46766,39000000.0
2005-07-12 04:24:00,1.4676,1.46793,1.46757,1.46793,180100001.0
2005-07-12 04:25:00,1.46805,1.46944,1.46805,1.46944,185000000.0
2005-07-12 04:26:00,1.4698,1.46987,1.46919,1.46919,127800000.0
2005-07-12 04:27:00,1.46911,1.46954,1.46911,1.46927,49700000.0
2005-07-12 04:28:00,1.46935,1.4698,1.46935,1.46971,38600000.0
2005-07-12 04:29:00,1.4695,1.46999,1.46944,1.46976,85900000.0
2005-07-12 04:30:00,1.46963,1.4707,1.46963,1.4707,95800000.0
2005-07-12 04:31:00,1.4707,1.47083,1.47031,1.47052,23600000.0
2005-07-12 04:32:00,1.47025,1.47069,1.47025,1.47068,34600000.0
2005-07-12 04:33:00,1.47077,1.47129,1.47053,1.47104,51200000.0
2005-07-12 04:34:00,1.471,1.47107,1.47084,1.47107,39600000.0
2005-07-12 04:35:00,1.47112,1.47141,1.47109,1.47137,62100000.0
2005-07-12 04:36:00,1.4713,1.47138,1.47062,1.47121,149000000.0
2005-07-12 04:37:00,1.47107,1.47121,1.47073,1.47091,150600000.0
2005-07-12 04:38:00,1.47067,1.47127,1.47056,1.47127,36200000.0
2005-07-12 04:39:00,1.47109,1.47126,1.47059,1.47059,65500000.0
2005-07-12 04:40:00,1.4705,1.47102,1.4705,1.47102,30800000.0
2005-07-12 04:41:00,1.47085,1.47133,1.47085,1.47116,47200000.0
2005-07-12 04:42:00,1.47092,1.47113,1.47092,1.47095,66200000.0
2005-07-12 04:43:00,1.47095,1.47095,1.47069,1.4707,69600000.0
2005-07-12 04:44:00,1.47075,1.47112,1.47075,1.47111,35600000.0
2005-07-12 04:45:00,1.47099,1.47099,1.47055,1.47055,46200000.0
2005-07-12 04:46:00,1.47045,1.47054,1.47033,1.47046,43400000.0
2005-07-12 04:47:00,1.47041,1.4709,1.47041,1.4709,108900001.0
2005-07-12 04:48:00,1.47059,1.47063,1.4696,1.4703,52800000.0
2005-07-12 04:49:00,1.47045,1.47069,1.47024,1.47024,79600000.0
2005-07-12 04:50:00,1.47061,1.47073,1.47051,1.47062,56800001.0
2005-07-12 04:51:00,1.47034,1.47038,1.47027,1.47027,30600000.0
2005-07-12 04:52:00,1.4703,1.47077,1.47024,1.4707,37600000.0
2005-07-12 04:53:00,1.47066,1.47088,1.47057,1.47075,60100000.0
2005-07-12 04:54:00,1.47054,1.47077,1.47054,1.47057,41400000.0
2005-07-12 04:55:00,1.4709,1.47101,1.47058,1.47101,49400000.0
2005-07-12 04:56:00,1.47078,1.47096,1.47063,1.47065,23000000.0
2005-07-12 04:57:00,1.4702,1.47066,1.4702,1.47024,45500000.0
2005-07-12 04:58:00,1.47022,1.47062,1.47022,1.47035,46000000.0
2005-07-12 04:59:00,1.46999,1.4702,1.46999,1.47009,130600001.0
2005-07-12 05:00:00,1.47032,1.47046,1.47028,1.47046,32800000.0
2005-07-12 05:01:00,1.47037,1.47056,1.47032,1.47053,30600000.0
2005-07-12 05:02:00,1.47035,1.47044,1.47014,1.47037,40000000.0
2005-07-12 05:03:00,1.47015,1.47049,1.47005,1.47005,149600001.0
2005-07-12 05:04:00,1.47018,1.47019,1.4701,1.47013,241500000.0
2005-07-12 05:05:00,1.4701,1.47013,1.47,1.47007,185600000.0
2005-07-12 05:06:00,1.47013,1.47018,1.47,1.47013,150600000.0
2005-07-12 05:07:00,1.46996,1.47025,1.46965,1.46965,285900000.0
2005-07-12 05:08:00,1.46996,1.46996,1.46962,1.46966,309700000.0
2005-07-12 05:09:00,1.46971,1.47006,1.46957,1.46976,235800001.0
2005-07-12 05:10:00,1.4699,1.47043,1.4699,1.47041,227600001.0
2005-07-12 05:11:00,1.47034,1.47044,1.47024,1.47029,120900000.0
2005-07-12 05:12:00,1.47044,1.47057,1.47032,1.47048,122100001.0
2005-07-12 05:13:00,1.47065,1.47111,1.47065,1.47079,134400000.0
2005-07-12 05:14:00,1.47077,1.47088,1.47072,1.47084,237200000.0
2005-07-12 05:15:00,1.47087,1.47098,1.47074,1.47098,34400000.0
2005-07-12 05:16:00,1.47079,1.47092,1.4706,1.47063,179900001.0
2005-07-12 05:17:00,1.47065,1.47134,1.47047,1.47134,137600000.0
2005-07-12 05:18:00,1.47138,1.47138,1.47089,1.4709,266800001.0
2005-07-12 05:19:00,1.47056,1.47067,1.4703,1.4703,285900000.0
2005-07-12 05:20:00,1.4704,1.47056,1.47034,1.47046,284500001.0
2005-07-12 05:21:00,1.47031,1.47089,1.47031,1.47081,357000000.0
2005-07-12 05:22:00,1.47091,1.47092,1.47076,1.4708,275500001.0
2005-07-12 05:23:00,1.47084,1.47128,1.47084,1.47118,138200000.0
2005-07-12 05:24:00,1.47108,1.47109,1.47094,1.471,177600000.0
2005-07-12 05:25:00,1.47124,1.4719,1.47124,1.47142,200800000.0
2005-07-12 05:26:00,1.47141,1.47148,1.47139,1.47148,110200000.0
2005-07-12 05:27:00,1.47175,1.4718,1.47145,1.4717,160800000.0
2005-07-12 05:28:00,1.47166,1.47198,1.47143,1.47191,254800000.0
2005-07-12 05:29:00,1.47192,1.47213,1.47172,1.47187,299300001.0
2005-07-12 05:30:00,1.47204,1.47308,1.47195,1.47212,197800000.0
2005-07-12 05:31:00,1.47234,1.47295,1.47234,1.47283,63900000.0
2005-07-12 05:32:00,1.47372,1.47386,1.47327,1.47339,195400003.0
2005-07-12 05:33:00,1.47341,1.4744,1.47341,1.4742,221700001.0
2005-07-12 05:34:00,1.47419,1.4742,1.47384,1.47384,209000000.0
2005-07-12 05:35:00,1.47395,1.47409,1.4738,1.47404,30500000.0
2005-07-12 05:36:00,1.47366,1.47379,1.47363,1.47369,198700001.0
2005-07-12 05:37:00,1.47372,1.47382,1.47366,1.47368,193000000.0
2005-07-12 05:38:00,1.4734,1.47375,1.4734,1.47369,138500000.0
2005-07-12 05:39:00,1.47351,1.47361,1.47341,1.47354,175700000.0
2005-07-12 05:40:00,1.47336,1.47364,1.47327,1.47336,180200000.0
2005-07-12 05:41:00,1.4734,1.47353,1.47285,1.47294,120500000.0
2005-07-12 05:42:00,1.47302,1.47308,1.47286,1.47292,236800000.0
2005-07-12 05:43:00,1.47275,1.47287,1.47275,1.47282,88700000.0
2005-07-12 05:44:00,1.47271,1.47303,1.4727,1.47286,91600000.0
2005-07-12 05:45:00,1.47282,1.47307,1.47275,1.47282,164200000.0
2005-07-12 05:46:00,1.47275,1.4729,1.4727,1.4728,245100001.0
2005-07-12 05:47:00,1.47274,1.47274,1.47244,1.47257,244000000.0
2005-07-12 05:48:00,1.47255,1.47297,1.47251,1.4728,274500001.0
2005-07-12 05:49:00,1.47291,1.47323,1.47287,1.4729,234000001.0
2005-07-12 05:50:00,1.47289,1.47329,1.47285,1.47308,302200002.0
2005-07-12 05:51:00,1.47321,1.47328,1.47312,1.47314,150900000.0
2005-07-12 05:52:00,1.47311,1.47358,1.47311,1.47353,184800001.0
2005-07-12 05:53:00,1.47357,1.47384,1.47357,1.4736,100800000.0
2005-07-12 05:54:00,1.4738,1.47382,1.4734,1.47376,197100000.0
2005-07-12 05:55:00,1.47365,1.47365,1.47332,1.47344,229800000.0
2005-07-12 05:56:00,1.47345,1.47355,1.47326,1.47328,145900000.0
2005-07-12 05:57:00,1.47327,1.47335,1.47325,1.47328,186900000.0
2005-07-12 05:58:00,1.47339,1.47359,1.47335,1.47347,101000000.0
2005-07-12 05:59:00,1.47376,1.47382,1.47367,1.47369,66000000.0
2005-07-12 06:00:00,1.47376,1.47376,1.47351,1.47351,229800001.0
2005-07-12 06:01:00,1.47331,1.47334,1.47298,1.47315,146100000.0
2005-07-12 06:02:00,1.47316,1.47327,1.47305,1.47319,244800000.0
2005-07-12 06:03:00,1.47329,1.47335,1.47317,1.47327,38900000.0
2005-07-12 06:04:00,1.47301,1.47322,1.473,1.47322,158800000.0
2005-07-12 06:05:00,1.47325,1.47341,1.47321,1.4733,385100001.0
2005-07-12 06:06:00,1.4733,1.47362,1.4733,1.47362,73300000.0
2005-07-12 06:07:00,1.47404,1.47415,1.47389,1.47401,328900000.0
2005-07-12 06:08:00,1.47373,1.47373,1.47327,1.47327,514700000.0
2005-07-12 06:09:00,1.47318,1.47373,1.47314,1.47341,369900001.0
2005-07-12 06:10:00,1.47342,1.47364,1.47338,1.47339,299000000.0
2005-07-12 06:11:00,1.47334,1.47334,1.47294,1.47325,451000000.0
2005-07-12 06:12:00,1.47325,1.4735,1.4732,1.47345,251800000.0
2005-07-12 06:13:00,1.47335,1.4735,1.47317,1.47317,376500001.0
2005-07-12 06:14:00,1.47321,1.47321,1.47277,1.47289,306300000.0
2005-07-12 06:15:00,1.47308,1.47352,1.47308,1.47336,165600000.0
2005-07-12 06:16:00,1.47339,1.47343,1.47326,1.47338,204700000.0
2005-07-12 06:17:00,1.4733,1.47364,1.4733,1.47349,151400000.0
2005-07-12 06:18:00,1.4734,1.47361,1.47333,1.47334,297800004.0
2005-07-12 06:19:00,1.47324,1.47342,1.47314,1.47336,183800001.0
2005-07-12 06:20:00,1.47352,1.47389,1.47344,1.47347,243200000.0
2005-07-12 06:21:00,1.47352,1.47357,1.47333,1.47344,247900000.0
2005-07-12 06:22:00,1.47314,1.47342,1.47306,1.47308,237200000.0
2005-07-12 06:23:00,1.47295,1.47346,1.47295,1.47323,344400005.0
2005-07-12 06:24:00,1.47322,1.47358,1.47313,1.47333,356800002.0
2005-07-12 06:25:00,1.47338,1.47414,1.47338,1.47414,229400000.0
2005-07-12 06:26:00,1.47408,1.47449,1.47407,1.47436,367600003.0
2005-07-12 06:27:00,1.47423,1.47489,1.47423,1.47489,315300000.0
2005-07-12 06:28:00,1.47481,1.47493,1.47421,1.47491,335800000.0
2005-07-12 06:29:00,1.47455,1.47482,1.47455,1.47478,105900000.0
2005-07-12 06:30:00,1.47501,1.47575,1.47496,1.47553,281200000.0
2005-07-12 06:31:00,1.47553,1.47573,1.47544,1.47554,123000000.0
2005-07-12 06:32:00,1.47543,1.47543,1.47494,1.47494,175700001.0
2005-07-12 06:33:00,1.47481,1.47516,1.4746,1.47506,295300001.0
2005-07-12 06:34:00,1.47511,1.47525,1.47448,1.47448,234500001.0
2005-07-12 06:35:00,1.47439,1.47479,1.47439,1.47468,131700000.0
2005-07-12 06:36:00,1.47467,1.47476,1.47462,1.47462,52600000.0
2005-07-12 06:37:00,1.47387,1.47394,1.47377,1.47388,221200000.0
2005-07-12 06:38:00,1.4738,1.4739,1.47307,1.47371,144100001.0
2005-07-12 06:39:00,1.47384,1.47435,1.4737,1.47435,30400000.0
2005-07-12 06:40:00,1.47427,1.47427,1.47401,1.47401,87200000.0
2005-07-12 06:41:00,1.47403,1.47426,1.4739,1.47408,227900000.0
2005-07-12 06:42:00,1.47411,1.47411,1.47388,1.47398,242000000.0
2005-07-12 06:43:00,1.47405,1.47415,1.47401,1.47413,158100002.0
2005-07-12 06:44:00,1.47411,1.47447,1.47411,1.47432,291300000.0
2005-07-12 06:45:00,1.47446,1.47491,1.47446,1.47476,224800000.0
2005-07-12 06:46:00,1.47473,1.47479,1.47463,1.47467,295700002.0
2005-07-12 06:47:00,1.47459,1.47459,1.4743,1.47444,270100001.0
2005-07-12 06:48:00,1.47419,1.47429,1.47402,1.47408,28000000.0
2005-07-12 06:49:00,1.474,1.47423,1.47395,1.47409,261200001.0
2005-07-12 06:50:00,1.47408,1.47419,1.47385,1.47388,31700000.0
2005-07-12 06:51:00,1.47423,1.47423,1.47375,1.47403,23400000.0
2005-07-12 06:52:00,1.47389,1.47404,1.47384,1.47397,241900000.0
2005-07-12 06:53:00,1.47409,1.47437,1.47409,1.47428,217900000.0
2005-07-12 06:54:00,1.47421,1.47433,1.47395,1.47401,453300001.0
2005-07-12 06:55:00,1.47395,1.47403,1.47382,1.47399,335400001.0
2005-07-12 06:56:00,1.47386,1.47441,1.47376,1.47415,27400000.0
2005-07-12 06:57:00,1.47461,1.47462,1.47409,1.47462,78200001.0
2005-07-12 06:58:00,1.47464,1.47468,1.47442,1.47452,261000001.0
2005-07-12 06:59:00,1.47422,1.47451,1.47419,1.47433,311300002.0
2005-07-12 07:00:00,1.47449,1.47454,1.47442,1.47444,154200000.0
2005-07-12 07:01:00,1.47407,1.47443,1.47407,1.47428,287100001.0
2005-07-12 07:02:00,1.4743,1.47443,1.47422,1.47437,340500000.0
2005-07-12 07:03:00,1.47452,1.47498,1.47452,1.47498,173200000.0
2005-07-12 07:04:00,1.4749,1.47501,1.4747,1.47477,275900000.0
2005-07-12 07:05:00,1.475,1.47542,1.475,1.47532,134200000.0
2005-07-12 07:06:00,1.47536,1.47536,1.47507,1.47509,221600001.0
2005-07-12 07:07:00,1.47501,1.47502,1.47476,1.4748,176500000.0
2005-07-12 07:08:00,1.47477,1.47477,1.47452,1.47463,253800000.0
2005-07-12 07:09:00,1.47463,1.47487,1.47463,1.47475,218400000.0
2005-07-12 07:10:00,1.47476,1.47476,1.47454,1.47456,372800001.0
2005-07-12 07:11:00,1.47463,1.47471,1.47456,1.47458,377800000.0
2005-07-12 07:12:00,1.47451,1.47471,1.47443,1.47471,351200002.0
2005-07-12 07:13:00,1.47473,1.47473,1.47442,1.47465,254800001.0
2005-07-12 07:14:00,1.47457,1.47464,1.47449,1.47454,557600000.0
2005-07-12 07:15:00,1.47474,1.47484,1.47449,1.47484,256600000.0
2005-07-12 07:16:00,1.47471,1.47491,1.4747,1.47479,213100000.0
2005-07-12 07:17:00,1.47469,1.47474,1.47451,1.47452,217500000.0
2005-07-12 07:18:00,1.47451,1.47481,1.47442,1.47481,450500002.0
2005-07-12 07:19:00,1.47434,1.47451,1.47421,1.47447,292100001.0
2005-07-12 07:20:00,1.47463,1.47463,1.47428,1.47435,468700003.0
2005-07-12 07:21:00,1.47416,1.47424,1.47382,1.47382,258800000.0
2005-07-12 07:22:00,1.47386,1.47401,1.47372,1.47375,356500000.0
2005-07-12 07:23:00,1.47299,1.47333,1.47293,1.47329,373900000.0
2005-07-12 07:24:00,1.47321,1.47321,1.47222,1.47222,293400000.0
2005-07-12 07:25:00,1.47242,1.47264,1.4722,1.47258,328600000.0
2005-07-12 07:26:00,1.4726,1.47311,1.4726,1.47295,315000000.0
2005-07-12 07:27:00,1.47311,1.47344,1.47306,1.47331,160300000.0
2005-07-12 07:28:00,1.47326,1.47326,1.4728,1.47315,201200000.0
2005-07-12 07:29:00,1.47313,1.47317,1.47284,1.4729,213300001.0
2005-07-12 07:30:00,1.47295,1.47307,1.47286,1.47293,502900003.0
2005-07-12 07:31:00,1.47296,1.47315,1.47293,1.47296,291600001.0
2005-07-12 07:32:00,1.47298,1.47321,1.47285,1.47312,415200001.0
2005-07-12 07:33:00,1.47322,1.47327,1.47291,1.47292,372100000.0
2005-07-12 07:34:00,1.47301,1.47326,1.47296,1.47313,267500000.0
2005-07-12 07:35:00,1.47303,1.47328,1.47302,1.47307,237900000.0
2005-07-12 07:36:00,1.47317,1.47328,1.47287,1.47319,348100001.0
2005-07-12 07:37:00,1.47325,1.47335,1.47308,1.47318,244900003.0
2005-07-12 07:38:00,1.47319,1.4736,1.47319,1.47349,26000000.0
2005-07-12 07:39:00,1.47338,1.47353,1.47332,1.47342,395700001.0
2005-07-12 07:40:00,1.4733,1.47348,1.47313,1.47323,329400000.0
2005-07-12 07:41:00,1.4733,1.47378,1.4733,1.47352,644000002.0
2005-07-12 07:42:00,1.47368,1.47396,1.4735,1.47396,274800000.0
2005-07-12 07:43:00,1.47405,1.4745,1.47369,1.47433,195000000.0
2005-07-12 07:44:00,1.4742,1.47423,1.47393,1.47398,371400000.0
2005-07-12 07:45:00,1.47419,1.47426,1.47369,1.47369,416600002.0
2005-07-12 07:46:00,1.47367,1.47429,1.47367,1.47374,456900001.0
2005-07-12 07:47:00,1.47378,1.47416,1.47356,1.47359,630200002.0
2005-07-12 07:48:00,1.47353,1.47373,1.47326,1.4734,729500001.0
2005-07-12 07:49:00,1.47354,1.47375,1.47324,1.4735,648000002.0
2005-07-12 07:50:00,1.47374,1.4742,1.47368,1.47385,631100004.0
2005-07-12 07:51:00,1.47408,1.47408,1.47367,1.47394,575800001.0
2005-07-12 07:52:00,1.47404,1.47436,1.47404,1.47418,446900000.0
2005-07-12 07:53:00,1.47405,1.47424,1.47369,1.47369,582600003.0
2005-07-12 07:54:00,1.47356,1.47384,1.47354,1.47366,413000003.0
2005-07-12 07:55:00,1.47363,1.47409,1.47358,1.47403,392200001.0
2005-07-12 07:56:00,1.47396,1.47396,1.47308,1.47308,704400001.0
2005-07-12 07:57:00,1.47315,1.47392,1.47315,1.47371,541000000.0
2005-07-12 07:58:00,1.47363,1.47387,1.47335,1.47385,683200002.0
2005-07-12 07:59:00,1.47391,1.47394,1.4735,1.4735,449800000.0
2005-07-12 08:00:00,1.47342,1.47342,1.47304,1.47304,444200003.0
2005-07-12 08:01:00,1.47298,1.47337,1.47298,1.47309,532400000.0
2005-07-12 08:02:00,1.47318,1.47336,1.47314,1.47335,251800001.0
2005-07-12 08:03:00,1.4731,1.47314,1.47224,1.47244,417200001.0
2005-07-12 08:04:00,1.47258,1.4727,1.47238,1.4727,390500000.0
2005-07-12 08:05:00,1.47258,1.47258,1.47209,1.47209,328700001.0
2005-07-12 08:06:00,1.47233,1.47237,1.47192,1.47237,628200000.0
2005-07-12 08:07:00,1.47231,1.47247,1.47219,1.47233,511600001.0
2005-07-12 08:08:00,1.47277,1.4729,1.47262,1.47279,384800001.0
2005-07-12 08:09:00,1.47277,1.47302,1.47266,1.47274,513000000.0
2005-07-12 08:10:00,1.47266,1.47285,1.47238,1.47277,553000004.0
2005-07-12 08:11:00,1.47265,1.47293,1.47256,1.4727,260100000.0
2005-07-12 08:12:00,1.47277,1.4729,1.47262,1.47284,437700001.0
2005-07-12 08:13:00,1.47284,1.47288,1.47259,1.47276,231500001.0
2005-07-12 08:14:00,1.47264,1.47296,1.47264,1.47281,99200000.0
2005-07-12 08:15:00,1.47274,1.47288,1.47263,1.47271,323500003.0
2005-07-12 08:16:00,1.4727,1.47277,1.4726,1.47263,308500002.0
2005-07-12 08:17:00,1.47271,1.47291,1.4727,1.47282,265300000.0
2005-07-12 08:18:00,1.47281,1.47293,1.47264,1.47264,157500000.0
2005-07-12 08:19:00,1.47234,1.47264,1.47224,1.47255,355500000.0
2005-07-12 08:20:00,1.47247,1.47254,1.47229,1.47236,262400000.0
2005-07-12 08:21:00,1.47237,1.47271,1.47229,1.4723,461900000.0
2005-07-12 08:22:00,1.47225,1.47267,1.47225,1.47259,310100002.0
2005-07-12 08:23:00,1.47268,1.47302,1.47266,1.47277,231600000.0
2005-07-12 08:24:00,1.47281,1.47308,1.47278,1.47303,436400001.0
2005-07-12 08:25:00,1.47311,1.47328,1.47291,1.47323,580100001.0
2005-07-12 08:26:00,1.47325,1.47371,1.47324,1.47348,331600000.0
2005-07-12 08:27:00,1.47336,1.47336,1.47285,1.47285,358400000.0
2005-07-12 08:28:00,1.4728,1.47308,1.47277,1.47308,552000001.0
2005-07-12 08:29:00,1.47315,1.47329,1.47303,1.47322,368100001.0
2005-07-12 08:30:00,1.47326,1.4734,1.47315,1.47334,446500002.0
2005-07-12 08:31:00,1.47352,1.47363,1.47332,1.47353,291900001.0
2005-07-12 08:32:00,1.47345,1.47346,1.47315,1.47332,268400000.0
2005-07-12 08:33:00,1.47352,1.47361,1.47328,1.47352,207200000.0
2005-07-12 08:34:00,1.47358,1.47378,1.4735,1.47354,648000001.0
2005-07-12 08:35:00,1.47383,1.47384,1.47365,1.47372,517300002.0
2005-07-12 08:36:00,1.47376,1.47409,1.47365,1.47393,409900002.0
2005-07-12 08:37:00,1.47378,1.47499,1.47378,1.47499,291500000.0
2005-07-12 08:38:00,1.47502,1.47514,1.47456,1.47508,366500000.0
2005-07-12 08:39:00,1.47471,1.47585,1.47471,1.47552,538600000.0
2005-07-12 08:40:00,1.47539,1.47567,1.47537,1.47539,350000001.0
2005-07-12 08:41:00,1.47442,1.47503,1.47432,1.47432,459100001.0
2005-07-12 08:42:00,1.47428,1.47492,1.47428,1.47463,439800000.0
2005-07-12 08:43:00,1.47475,1.47495,1.4743,1.4743,261400001.0
2005-07-12 08:44:00,1.47416,1.4747,1.47416,1.4747,487300000.0
2005-07-12 08:45:00,1.47508,1.4751,1.47441,1.47441,629200001.0
2005-07-12 08:46:00,1.47437,1.47509,1.47437,1.4746,766000000.0
2005-07-12 08:47:00,1.47444,1.47444,1.47422,1.47427,572100001.0
2005-07-12 08:48:00,1.47427,1.47456,1.47424,1.47436,338100001.0
2005-07-12 08:49:00,1.47422,1.47436,1.47388,1.47388,440700000.0
2005-07-12 08:50:00,1.47415,1.47427,1.47379,1.47402,493200001.0
2005-07-12 08:51:00,1.47401,1.47449,1.47399,1.47412,544200000.0
2005-07-12 08:52:00,1.47422,1.47455,1.474,1.47424,584000001.0
2005-07-12 08:53:00,1.47445,1.47472,1.47433,1.47442,491500001.0
2005-07-12 08:54:00,1.47421,1.47434,1.47409,1.47417,667500001.0
2005-07-12 08:55:00,1.47464,1.47503,1.47461,1.47493,572200000.0
2005-07-12 08:56:00,1.47493,1.4752,1.47472,1.47488,601200001.0
2005-07-12 08:57:00,1.47495,1.47505,1.47455,1.47466,567800002.0
2005-07-12 08:58:00,1.47466,1.47485,1.47453,1.47461,468700002.0
2005-07-12 08:59:00,1.47442,1.47463,1.47428,1.47432,342700001.0
2005-07-12 09:00:00,1.47418,1.47437,1.47403,1.47418,504000001.0
2005-07-12 09:01:00,1.47418,1.4743,1.47396,1.47399,358300002.0
2005-07-12 09:02:00,1.47391,1.47423,1.4739,1.47407,649500001.0
2005-07-12 09:03:00,1.47433,1.47465,1.47431,1.47433,647600002.0
2005-07-12 09:04:00,1.47439,1.47449,1.47405,1.4743,605200002.0
2005-07-12 09:05:00,1.47436,1.47452,1.47416,1.47421,534900000.0
2005-07-12 09:06:00,1.47422,1.47443,1.474,1.47406,546800001.0
2005-07-12 09:07:00,1.47399,1.47403,1.4734,1.47348,350700000.0
2005-07-12 09:08:00,1.47348,1.47404,1.47348,1.47404,209700000.0
2005-07-12 09:09:00,1.47416,1.47442,1.47391,1.47428,284400000.0
2005-07-12 09:10:00,1.47432,1.47483,1.47403,1.4746,319600001.0
2005-07-12 09:11:00,1.47453,1.47477,1.47445,1.47463,622200000.0
2005-07-12 09:12:00,1.47442,1.47463,1.47428,1.47429,469300002.0
2005-07-12 09:13:00,1.47426,1.47445,1.47413,1.47423,555900000.0
2005-07-12 09:14:00,1.47419,1.47438,1.47416,1.47437,329600001.0
2005-07-12 09:15:00,1.47451,1.47484,1.47451,1.4747,454400000.0
2005-07-12 09:16:00,1.4745,1.47457,1.47433,1.47454,503600002.0
2005-07-12 09:17:00,1.47438,1.47494,1.47438,1.47494,531500001.0
2005-07-12 09:18:00,1.47512,1.47528,1.47493,1.47493,182000001.0
2005-07-12 09:19:00,1.47496,1.47516,1.47466,1.47473,537400000.0
2005-07-12 09:20:00,1.47467,1.475,1.47462,1.47486,313400000.0
2005-07-12 09:21:00,1.47504,1.47541,1.47501,1.4753,320800001.0
2005-07-12 09:22:00,1.47531,1.47563,1.47531,1.47555,327400000.0
2005-07-12 09:23:00,1.47588,1.4759,1.47557,1.47585,370500000.0
2005-07-12 09:24:00,1.47611,1.4764,1.47601,1.47617,310000001.0
2005-07-12 09:25:00,1.47653,1.47672,1.47651,1.47653,447200000.0
2005-07-12 09:26:00,1.47622,1.47627,1.47584,1.47596,577600004.0
2005-07-12 09:27:00,1.47576,1.47601,1.47572,1.47587,346400001.0
2005-07-12 09:28:00,1.47588,1.47623,1.4758,1.47619,503400001.0
2005-07-12 09:29:00,1.47613,1.47613,1.47553,1.47568,426600000.0
2005-07-12 09:30:00,1.47569,1.4759,1.47551,1.47559,743700002.0
2005-07-12 09:31:00,1.4755,1.47586,1.4755,1.47577,428700004.0
2005-07-12 09:32:00,1.47581,1.47612,1.47581,1.47593,371200001.0
2005-07-12 09:33:00,1.47595,1.47595,1.47565,1.47566,321800001.0
2005-07-12 09:34:00,1.47571,1.47584,1.47559,1.47575,500500001.0
2005-07-12 09:35:00,1.4758,1.47605,1.47579,1.47595,240900000.0
2005-07-12 09:36:00,1.47578,1.47603,1.4756,1.47562,471400000.0
2005-07-12 09:37:00,1.47582,1.47605,1.47567,1.47577,443200001.0
2005-07-12 09:38:00,1.47556,1.47568,1.47508,1.47508,414100003.0
2005-07-12 09:39:00,1.4751,1.47525,1.47504,1.47519,461300005.0
2005-07-12 09:40:00,1.47522,1.47539,1.47515,1.47527,377300000.0
2005-07-12 09:41:00,1.47519,1.47519,1.47494,1.47498,517500001.0
2005-07-12 09:42:00,1.47492,1.47513,1.4746,1.47462,477000000.0
2005-07-12 09:43:00,1.47423,1.47441,1.47407,1.47426,319100001.0
2005-07-12 09:44:00,1.47415,1.47433,1.47363,1.47363,489400001.0
2005-07-12 09:45:00,1.47376,1.47438,1.47376,1.47438,524500001.0
2005-07-12 09:46:00,1.47453,1.47477,1.4745,1.47451,280800002.0
2005-07-12 09:47:00,1.47466,1.47481,1.4745,1.47456,388400000.0
2005-07-12 09:48:00,1.47472,1.47501,1.47465,1.47482,336400001.0
2005-07-12 09:49:00,1.47467,1.47481,1.47447,1.47471,570200002.0
2005-07-12 09:50:00,1.47475,1.47497,1.4747,1.47485,505300002.0
2005-07-12 09:51:00,1.47509,1.4752,1.4748,1.47492,496700004.0
2005-07-12 09:52:00,1.475,1.4754,1.475,1.4754,440500001.0
2005-07-12 09:53:00,1.47552,1.47577,1.47545,1.47545,301400000.0
2005-07-12 09:54:00,1.47538,1.47576,1.47538,1.4756,532400003.0
2005-07-12 09:55:00,1.47546,1.47548,1.47497,1.47497,568000001.0
2005-07-12 09:56:00,1.47478,1.47496,1.47476,1.47487,389400001.0
2005-07-12 09:57:00,1.4749,1.47508,1.47471,1.47482,545800001.0
2005-07-12 09:58:00,1.47487,1.47498,1.47465,1.47468,727100001.0
2005-07-12 09:59:00,1.47481,1.47527,1.47481,1.47513,716200002.0
2005-07-12 10:00:00,1.47506,1.47537,1.47498,1.47498,233400001.0
2005-07-12 10:01:00,1.4747,1.47472,1.47431,1.47444,647200001.0
2005-07-12 10:02:00,1.47463,1.47506,1.47461,1.475,531200000.0
2005-07-12 10:03:00,1.47503,1.4753,1.47496,1.4753,394200000.0
2005-07-12 10:04:00,1.47539,1.47569,1.47527,1.47569,461600001.0
2005-07-12 10:05:00,1.47543,1.47548,1.47507,1.47509,475300001.0
2005-07-12 10:06:00,1.47521,1.47546,1.47506,1.47516,558800001.0
2005-07-12 10:07:00,1.47492,1.47549,1.47492,1.47527,547400001.0
2005-07-12 10:08:00,1.47524,1.47526,1.47491,1.47491,486800000.0
2005-07-12 10:09:00,1.47491,1.47512,1.47481,1.4749,504200000.0
2005-07-12 10:10:00,1.47477,1.47492,1.47455,1.47455,375700001.0
2005-07-12 10:11:00,1.47448,1.47458,1.47423,1.47441,473900000.0
2005-07-12 10:12:00,1.47422,1.47443,1.47393,1.47419,430700001.0
2005-07-12 10:13:00,1.47421,1.47432,1.47398,1.47418,460100000.0
2005-07-12 10:14:00,1.47419,1.47461,1.47419,1.47461,564500001.0
2005-07-12 10:15:00,1.47476,1.47499,1.47467,1.4748,417400001.0
2005-07-12 10:16:00,1.47505,1.47541,1.47505,1.47541,403400001.0
2005-07-12 10:17:00,1.4755,1.47574,1.47531,1.47555,346500000.0
2005-07-12 10:18:00,1.47543,1.47559,1.47516,1.4753,375900000.0
2005-07-12 10:19:00,1.47524,1.47542,1.47501,1.47542,315400000.0
2005-07-12 10:20:00,1.47548,1.47548,1.47521,1.47537,580900002.0
2005-07-12 10:21:00,1.47541,1.4756,1.47523,1.47529,382300002.0
2005-07-12 10:22:00,1.47551,1.47572,1.47541,1.47559,359100001.0
2005-07-12 10:23:00,1.47572,1.47588,1.47553,1.47573,469700000.0
2005-07-12 10:24:00,1.47567,1.47587,1.47567,1.47578,470400002.0
2005-07-12 10:25:00,1.47552,1.47569,1.47537,1.4756,431500003.0
2005-07-12 10:26:00,1.47566,1.47566,1.47537,1.47558,522800000.0
2005-07-12 10:27:00,1.47561,1.47572,1.47544,1.47561,564500000.0
2005-07-12 10:28:00,1.47555,1.47581,1.47555,1.47559,659600000.0
2005-07-12 10:29:00,1.47555,1.47563,1.47532,1.47552,532200001.0
2005-07-12 10:30:00,1.4755,1.47571,1.4752,1.47563,660900000.0
2005-07-12 10:31:00,1.47551,1.47587,1.47547,1.47569,555000002.0
2005-07-12 10:32:00,1.47571,1.47603,1.47563,1.47563,557600002.0
2005-07-12 10:33:00,1.47578,1.47578,1.47546,1.47571,457600000.0
2005-07-12 10:34:00,1.47573,1.47582,1.47558,1.47578,372800001.0
2005-07-12 10:35:00,1.47595,1.47656,1.47595,1.47621,519200001.0
2005-07-12 10:36:00,1.47644,1.47656,1.47619,1.47638,546800002.0
2005-07-12 10:37:00,1.4764,1.47659,1.47617,1.47641,508800000.0
2005-07-12 10:38:00,1.47637,1.47637,1.47601,1.47601,424400000.0
2005-07-12 10:39:00,1.47608,1.47633,1.47601,1.47623,430000000.0
2005-07-12 10:40:00,1.4763,1.47672,1.47608,1.47672,336300000.0
2005-07-12 10:41:00,1.47674,1.47701,1.47667,1.47684,647500000.0
2005-07-12 10:42:00,1.47698,1.47749,1.47696,1.47745,381000000.0
2005-07-12 10:43:00,1.47757,1.47796,1.47756,1.47772,418800000.0
2005-07-12 10:44:00,1.47796,1.47801,1.47751,1.47758,525700000.0
2005-07-12 10:45:00,1.47755,1.47768,1.4773,1.47744,486300001.0
2005-07-12 10:46:00,1.47727,1.47752,1.47722,1.47741,327600003.0
2005-07-12 10:47:00,1.47743,1.47779,1.47743,1.47779,398400001.0
2005-07-12 10:48:00,1.47767,1.47818,1.47717,1.47779,542600002.0
2005-07-12 10:49:00,1.47793,1.47803,1.4776,1.47784,342600000.0
2005-07-12 10:50:00,1.47764,1.47808,1.47764,1.47806,487600000.0
2005-07-12 10:51:00,1.47772,1.47792,1.4774,1.47761,483900001.0
2005-07-12 10:52:00,1.47732,1.47746,1.47698,1.47731,324700001.0
2005-07-12 10:53:00,1.47724,1.4773,1.4769,1.4769,402300002.0
2005-07-12 10:54:00,1.47674,1.47693,1.47664,1.47669,465000001.0
2005-07-12 10:55:00,1.47663,1.47666,1.47639,1.47655,492800003.0
2005-07-12 10:56:00,1.47662,1.47678,1.4765,1.47678,460800001.0
2005-07-12 10:57:00,1.47666,1.47678,1.47654,1.47667,377400000.0
2005-07-12 10:58:00,1.47665,1.47684,1.47649,1.47663,412800000.0
2005-07-12 10:59:00,1.47635,1.47676,1.47634,1.47649,841400005.0
2005-07-12 11:00:00,1.47671,1.47689,1.47658,1.47665,480700000.0
2005-07-12 11:01:00,1.47667,1.47691,1.47661,1.47664,556300000.0
2005-07-12 11:02:00,1.47661,1.47692,1.47654,1.47679,528500000.0
2005-07-12 11:03:00,1.47702,1.47748,1.47702,1.47725,236300001.0
2005-07-12 11:04:00,1.47737,1.4775,1.47713,1.47738,611600000.0
2005-07-12 11:05:00,1.47717,1.47733,1.47707,1.47721,457000001.0
2005-07-12 11:06:00,1.47712,1.47739,1.47708,1.47731,646700001.0
2005-07-12 11:07:00,1.47732,1.47749,1.47729,1.47739,276300000.0
2005-07-12 11:08:00,1.47754,1.4777,1.47723,1.47754,347500001.0
2005-07-12 11:09:00,1.47755,1.47819,1.47755,1.47781,373600001.0
2005-07-12 11:10:00,1.47769,1.47779,1.47746,1.47749,517000000.0
2005-07-12 11:11:00,1.4773,1.47767,1.47727,1.47732,576300002.0
2005-07-12 11:13:00,1.47744,1.47755,1.47736,1.47744,365500000.0
2005-07-12 11:14:00,1.47744,1.47752,1.47722,1.4775,490900001.0
2005-07-12 11:15:00,1.47734,1.47742,1.4772,1.47724,468000000.0
2005-07-12 11:16:00,1.47725,1.47737,1.47705,1.47722,498700002.0
2005-07-12 11:17:00,1.47721,1.47744,1.47716,1.47733,407800000.0
2005-07-12 11:18:00,1.47741,1.47749,1.47711,1.47721,359200000.0
2005-07-12 11:19:00,1.47719,1.47738,1.47715,1.4772,382100001.0
2005-07-12 11:20:00,1.47678,1.47684,1.47597,1.47597,542400002.0
2005-07-12 11:21:00,1.47569,1.47589,1.4754,1.4758,548700002.0
2005-07-12 11:22:00,1.47545,1.4757,1.47532,1.47543,614500003.0
2005-07-12 11:23:00,1.47544,1.47568,1.47537,1.47546,526600001.0
2005-07-12 11:24:00,1.47541,1.47541,1.47506,1.47519,390800001.0
2005-07-12 11:25:00,1.47522,1.47529,1.47505,1.47529,404300000.0
2005-07-12 11:26:00,1.47525,1.47548,1.47516,1.47516,550600003.0
2005-07-12 11:27:00,1.47523,1.47572,1.4752,1.47539,553800000.0
2005-07-12 11:28:00,1.47559,1.47569,1.47532,1.47558,375800000.0
2005-07-12 11:29:00,1.47546,1.47556,1.47526,1.47546,533800001.0
2005-07-12 11:30:00,1.47544,1.47562,1.47525,1.47542,457100000.0
2005-07-12 11:31:00,1.47528,1.47561,1.47513,1.47515,597800003.0
2005-07-12 11:32:00,1.47515,1.47552,1.47515,1.47537,465400001.0
2005-07-12 11:33:00,1.47527,1.47537,1.47517,1.47527,542000001.0
2005-07-12 11:34:00,1.47527,1.47563,1.47511,1.47511,613300001.0
2005-07-12 11:35:00,1.47455,1.47488,1.47431,1.47431,516600000.0
2005-07-12 11:36:00,1.47412,1.47427,1.47404,1.4741,562100002.0
2005-07-12 11:37:00,1.47394,1.47403,1.47366,1.47381,465400000.0
2005-07-12 11:38:00,1.47382,1.47382,1.47352,1.47357,569500000.0
2005-07-12 11:39:00,1.4733,1.4733,1.47206,1.47312,733600001.0
2005-07-12 11:40:00,1.47241,1.473,1.47241,1.47276,704100001.0
2005-07-12 11:41:00,1.47328,1.47339,1.4729,1.47306,806300006.0
2005-07-12 11:42:00,1.47321,1.47321,1.47256,1.47259,560100000.0
2005-07-12 11:43:00,1.47239,1.47246,1.4721,1.4721,593200002.0
2005-07-12 11:44:00,1.47153,1.47225,1.47153,1.47196,673400001.0
2005-07-12 11:45:00,1.47228,1.47254,1.4722,1.4724,619500001.0
2005-07-12 11:46:00,1.47231,1.4724,1.47196,1.47212,537600000.0
2005-07-12 11:47:00,1.47207,1.47263,1.47207,1.47249,449600000.0
2005-07-12 11:48:00,1.4724,1.47301,1.4724,1.4728,589300002.0
2005-07-12 11:49:00,1.47295,1.47331,1.47269,1.47309,394600000.0
2005-07-12 11:50:00,1.47295,1.47336,1.4729,1.47329,352500002.0
2005-07-12 11:51:00,1.47339,1.47355,1.47304,1.47318,162200001.0
2005-07-12 11:52:00,1.4729,1.47367,1.4729,1.47367,235700001.0
2005-07-12 11:53:00,1.47362,1.47406,1.47342,1.47398,182400000.0
2005-07-12 11:54:00,1.47388,1.47399,1.47357,1.47378,415300001.0
2005-07-12 11:55:00,1.47381,1.47381,1.47324,1.47342,502400002.0
2005-07-12 11:56:00,1.47308,1.47334,1.4726,1.47305,402500000.0
2005-07-12 11:57:00,1.473,1.47311,1.47241,1.47242,472500002.0
2005-07-12 11:58:00,1.4727,1.47285,1.47252,1.47263,453700000.0
2005-07-12 11:59:00,1.47273,1.4731,1.47269,1.4727,418800000.0
2005-07-12 12:00:00,1.47254,1.47257,1.47189,1.47189,515700000.0
2005-07-12 12:01:00,1.47176,1.4722,1.47176,1.4722,441800000.0
2005-07-12 12:02:00,1.47226,1.47274,1.47225,1.47274,339400000.0
2005-07-12 12:03:00,1.47294,1.47305,1.47283,1.47295,343200000.0
2005-07-12 12:04:00,1.47277,1.47287,1.47257,1.47267,436000001.0
2005-07-12 12:05:00,1.47269,1.47269,1.47224,1.47263,349800000.0
2005-07-12 12:06:00,1.47264,1.47293,1.47257,1.47266,421200003.0
2005-07-12 12:07:00,1.47278,1.47287,1.47259,1.47277,288800000.0
2005-07-12 12:08:00,1.4728,1.47294,1.47263,1.47289,576300003.0
2005-07-12 12:09:00,1.47277,1.47311,1.47276,1.47309,461600004.0
2005-07-12 12:10:00,1.47316,1.4733,1.47301,1.47329,370500001.0
2005-07-12 12:11:00,1.47326,1.47347,1.47321,1.47341,233900000.0
2005-07-12 12:12:00,1.47334,1.47336,1.47316,1.47325,243600000.0
2005-07-12 12:13:00,1.47319,1.47337,1.47309,1.47327,544700003.0
2005-07-12 12:14:00,1.47336,1.47399,1.47325,1.47399,592800001.0
2005-07-12 12:15:00,1.47412,1.47445,1.47407,1.47432,338500000.0
2005-07-12 12:16:00,1.4743,1.47459,1.4742,1.4742,453200003.0
2005-07-12 12:17:00,1.47426,1.4745,1.47426,1.47436,192000000.0
2005-07-12 12:18:00,1.47446,1.47487,1.47446,1.47487,291200001.0
2005-07-12 12:19:00,1.47495,1.47503,1.47479,1.47483,519900002.0
2005-07-12 12:20:00,1.47484,1.47514,1.47481,1.47514,489100000.0
2005-07-12 12:21:00,1.47517,1.47527,1.47507,1.47517,423900000.0
2005-07-12 12:22:00,1.4752,1.47532,1.47512,1.47517,349100002.0
2005-07-12 12:23:00,1.47512,1.47555,1.47505,1.47509,383400003.0
2005-07-12 12:24:00,1.47482,1.47508,1.47445,1.47451,642900001.0
2005-07-12 12:25:00,1.47483,1.47525,1.47483,1.47497,402700000.0
2005-07-12 12:26:00,1.475,1.47607,1.475,1.47607,450900002.0
2005-07-12 12:27:00,1.47609,1.47638,1.47609,1.47624,499600001.0
2005-07-12 12:28:00,1.47657,1.47724,1.47656,1.47715,541500001.0
2005-07-12 12:29:00,1.47721,1.4775,1.47618,1.47694,708800003.0
2005-07-12 12:30:00,1.47682,1.47735,1.47678,1.4772,619200001.0
2005-07-12 12:31:00,1.47725,1.47749,1.47714,1.47727,695800000.0
2005-07-12 12:32:00,1.47717,1.47755,1.47698,1.47731,628600000.0
2005-07-12 12:33:00,1.47746,1.47746,1.47696,1.47732,60600000.0
2005-07-12 12:34:00,1.47741,1.47792,1.47723,1.47723,602000002.0
2005-07-12 12:35:00,1.47732,1.47732,1.47672,1.47709,624100003.0
2005-07-12 12:36:00,1.47714,1.47714,1.4766,1.47666,423500000.0
2005-07-12 12:37:00,1.47661,1.47675,1.47646,1.47659,486800000.0
2005-07-12 12:38:00,1.47705,1.47717,1.47629,1.47633,695600002.0
2005-07-12 12:39:00,1.47597,1.47597,1.47525,1.4753,411400000.0
2005-07-12 12:40:00,1.47513,1.47528,1.47356,1.47469,500300001.0
2005-07-12 12:41:00,1.47474,1.47536,1.47463,1.47502,243800000.0
2005-07-12 12:42:00,1.47501,1.47526,1.47473,1.47491,377700002.0
2005-07-12 12:43:00,1.47479,1.47484,1.47419,1.47477,525300001.0
2005-07-12 12:44:00,1.47471,1.47484,1.47456,1.47476,420200003.0
2005-07-12 12:45:00,1.4748,1.47482,1.47415,1.47415,459400001.0
2005-07-12 12:46:00,1.47416,1.47416,1.47275,1.47386,395400002.0
2005-07-12 12:47:00,1.47382,1.47383,1.4732,1.47383,400600000.0
2005-07-12 12:48:00,1.47386,1.47429,1.47366,1.47366,472600000.0
2005-07-12 12:49:00,1.47363,1.47376,1.47325,1.47366,513800001.0
2005-07-12 12:50:00,1.47352,1.47352,1.47273,1.47278,508700001.0
2005-07-12 12:51:00,1.47268,1.47281,1.4718,1.47203,446700000.0
2005-07-12 12:52:00,1.47209,1.47241,1.4717,1.47234,303500000.0
2005-07-12 12:53:00,1.4722,1.47229,1.47164,1.47201,249000001.0
2005-07-12 12:54:00,1.4721,1.47211,1.47148,1.47182,494600002.0
2005-07-12 12:55:00,1.47204,1.4724,1.47204,1.47231,442400000.0
2005-07-12 12:56:00,1.47232,1.4728,1.47212,1.47249,395400000.0
2005-07-12 12:57:00,1.47273,1.47346,1.47267,1.47335,500500000.0
2005-07-12 12:58:00,1.47332,1.47332,1.47266,1.47291,305100000.0
2005-07-12 12:59:00,1.47304,1.47327,1.47287,1.4731,702000004.0
2005-07-12 13:00:00,1.47319,1.47343,1.47263,1.47343,208500001.0
2005-07-12 13:01:00,1.47296,1.47336,1.47294,1.4731,364900000.0
2005-07-12 13:02:00,1.47303,1.47339,1.47302,1.47336,423300002.0
2005-07-12 13:03:00,1.47338,1.47358,1.47322,1.47349,401000000.0
2005-07-12 13:04:00,1.47347,1.47365,1.47329,1.47344,314500002.0
2005-07-12 13:05:00,1.47343,1.47371,1.47343,1.47357,124900000.0
2005-07-12 13:06:00,1.47359,1.47389,1.47359,1.47384,362000001.0
2005-07-12 13:07:00,1.4738,1.47387,1.47371,1.47379,349700001.0
2005-07-12 13:08:00,1.47367,1.47378,1.47351,1.47363,178000001.0
2005-07-12 13:09:00,1.47369,1.47395,1.47357,1.47357,335000001.0
2005-07-12 13:10:00,1.47357,1.47386,1.47357,1.47386,159300000.0
2005-07-12 13:11:00,1.47393,1.47422,1.47374,1.47394,367400000.0
2005-07-12 13:12:00,1.47397,1.47398,1.4738,1.47398,279300000.0
2005-07-12 13:13:00,1.47398,1.47398,1.47384,1.47391,304100003.0
2005-07-12 13:14:00,1.47393,1.4743,1.47393,1.4743,399900002.0
2005-07-12 13:15:00,1.47435,1.47438,1.47408,1.47438,438600001.0
2005-07-12 13:16:00,1.4742,1.47482,1.4742,1.47463,136600000.0
2005-07-12 13:17:00,1.47471,1.47475,1.47433,1.47433,105400000.0
2005-07-12 13:18:00,1.47419,1.47452,1.47416,1.47452,326800000.0
2005-07-12 13:19:00,1.47436,1.47454,1.47417,1.47427,250900000.0
2005-07-12 13:20:00,1.4741,1.47427,1.4737,1.47427,210900000.0
2005-07-12 13:21:00,1.47434,1.47445,1.4741,1.47445,194400000.0
2005-07-12 13:22:00,1.47449,1.47449,1.47397,1.47397,270900002.0
2005-07-12 13:23:00,1.47413,1.47428,1.47389,1.47428,262500001.0
2005-07-12 13:24:00,1.47436,1.47443,1.47421,1.47434,218400000.0
2005-07-12 13:25:00,1.47396,1.47453,1.47396,1.47453,141100000.0
2005-07-12 13:26:00,1.47449,1.47466,1.47344,1.47344,209700000.0
2005-07-12 13:27:00,1.47345,1.47376,1.47327,1.4734,339900000.0
2005-07-12 13:28:00,1.47348,1.47372,1.47345,1.47364,444200001.0
2005-07-12 13:29:00,1.47354,1.47383,1.47336,1.47371,655400001.0
2005-07-12 13:30:00,1.47354,1.47354,1.47267,1.47298,481800001.0
2005-07-12 13:31:00,1.47289,1.47325,1.47283,1.4729,609600004.0
2005-07-12 13:32:00,1.47292,1.47313,1.47205,1.47296,195700000.0
2005-07-12 13:33:00,1.47281,1.47322,1.47277,1.47304,434400002.0
2005-07-12 13:34:00,1.47306,1.47307,1.47285,1.47287,346400001.0
2005-07-12 13:35:00,1.4731,1.47363,1.4731,1.47358,335400000.0
2005-07-12 13:36:00,1.47357,1.47377,1.47339,1.47349,474100001.0
2005-07-12 13:37:00,1.47336,1.47425,1.47336,1.47425,445400001.0
2005-07-12 13:38:00,1.4743,1.47441,1.47413,1.47415,409300001.0
2005-07-12 13:39:00,1.47426,1.47477,1.47426,1.47476,291200000.0
2005-07-12 13:40:00,1.47488,1.47517,1.47458,1.47476,411800001.0
2005-07-12 13:41:00,1.4748,1.4748,1.47448,1.47464,226200001.0
2005-07-12 13:42:00,1.47448,1.47448,1.47395,1.47411,168600000.0
2005-07-12 13:43:00,1.47435,1.47441,1.47417,1.47417,126600000.0
2005-07-12 13:44:00,1.47391,1.47391,1.47359,1.47376,229000000.0
2005-07-12 13:45:00,1.47379,1.47402,1.47367,1.4738,473500002.0
2005-07-12 13:46:00,1.47364,1.47384,1.47355,1.47381,462000002.0
2005-07-12 13:47:00,1.47376,1.47395,1.47364,1.47395,521900002.0
2005-07-12 13:48:00,1.47421,1.47439,1.47419,1.47423,219700000.0
2005-07-12 13:49:00,1.47429,1.47445,1.47427,1.47445,211400000.0
2005-07-12 13:50:00,1.47424,1.47424,1.47394,1.47407,307800002.0
2005-07-12 13:51:00,1.47404,1.4742,1.47402,1.47409,287700000.0
2005-07-12 13:52:00,1.47395,1.47439,1.47395,1.47434,417300001.0
2005-07-12 13:53:00,1.47427,1.47474,1.47427,1.47446,467600001.0
2005-07-12 13:54:00,1.47393,1.4743,1.47393,1.4743,371300000.0
2005-07-12 13:55:00,1.47419,1.47437,1.4741,1.47419,340600002.0
2005-07-12 13:56:00,1.47439,1.47471,1.47436,1.47441,397600001.0
2005-07-12 13:57:00,1.47445,1.47462,1.47432,1.47458,317500000.0
2005-07-12 13:58:00,1.47447,1.47461,1.47401,1.47461,236400000.0
2005-07-12 13:59:00,1.47447,1.47455,1.47408,1.47444,384900001.0
2005-07-12 14:00:00,1.47442,1.47497,1.47442,1.47473,332300000.0
2005-07-12 14:01:00,1.47447,1.47465,1.47068,1.47421,392100000.0
2005-07-12 14:02:00,1.47474,1.4749,1.47465,1.47488,306900000.0
2005-07-12 14:03:00,1.47462,1.47493,1.47462,1.47486,437900001.0
2005-07-12 14:04:00,1.47483,1.47514,1.47479,1.47488,433300001.0
2005-07-12 14:05:00,1.47505,1.47509,1.47481,1.47503,370700000.0
2005-07-12 14:06:00,1.47514,1.4754,1.47503,1.47531,423000004.0
2005-07-12 14:07:00,1.47537,1.47557,1.47524,1.47525,295800000.0
2005-07-12 14:08:00,1.47518,1.47548,1.47507,1.47524,418700002.0
2005-07-12 14:09:00,1.4752,1.4753,1.47491,1.47491,174200001.0
2005-07-12 14:10:00,1.47501,1.47501,1.47467,1.47467,271800001.0
2005-07-12 14:11:00,1.47476,1.47488,1.47466,1.47472,112200000.0
2005-07-12 14:12:00,1.47457,1.47462,1.47428,1.4744,240800000.0
2005-07-12 14:13:00,1.47435,1.47453,1.47411,1.47421,155500000.0
2005-07-12 14:14:00,1.47393,1.47404,1.47371,1.47371,221600000.0
2005-07-12 14:15:00,1.47391,1.47402,1.47367,1.47371,414100002.0
2005-07-12 14:16:00,1.47382,1.47389,1.47369,1.47381,206300001.0
2005-07-12 14:17:00,1.47398,1.47411,1.47364,1.47385,627100001.0
2005-07-12 14:18:00,1.47375,1.47383,1.47335,1.47368,406500000.0
2005-07-12 14:19:00,1.47337,1.47348,1.47306,1.47341,441200000.0
2005-07-12 14:20:00,1.47326,1.47326,1.4728,1.47325,184000000.0
2005-07-12 14:21:00,1.47301,1.4733,1.47271,1.47298,437500000.0
2005-07-12 14:22:00,1.47306,1.47306,1.47247,1.47287,594000000.0
2005-07-12 14:23:00,1.4733,1.47353,1.47297,1.47325,188300001.0
2005-07-12 14:24:00,1.47316,1.47335,1.47289,1.47295,451600001.0
2005-07-12 14:25:00,1.47313,1.47322,1.47276,1.47281,521300001.0
2005-07-12 14:26:00,1.47274,1.47274,1.47253,1.47256,613800001.0
2005-07-12 14:27:00,1.47264,1.47307,1.47264,1.47288,428900001.0
2005-07-12 14:28:00,1.47267,1.47273,1.47212,1.47261,47400001.0
2005-07-12 14:29:00,1.4726,1.47285,1.47253,1.47277,45500000.0
2005-07-12 14:30:00,1.47274,1.4728,1.47219,1.4728,28400000.0
2005-07-12 14:31:00,1.47266,1.47298,1.47266,1.47274,40000000.0
2005-07-12 14:32:00,1.47291,1.47303,1.47283,1.47298,25400000.0
2005-07-12 14:33:00,1.47256,1.47274,1.47245,1.47245,36200000.0
2005-07-12 14:34:00,1.47256,1.47259,1.47244,1.47254,27600000.0
2005-07-12 14:35:00,1.47261,1.47261,1.47225,1.47238,30200000.0
2005-07-12 14:36:00,1.47239,1.47239,1.47171,1.47171,33400000.0
2005-07-12 14:37:00,1.47224,1.47229,1.47212,1.47228,49900000.0
2005-07-12 14:38:00,1.47225,1.47225,1.47183,1.47183,30100000.0
2005-07-12 14:39:00,1.47175,1.47175,1.47099,1.47119,29100000.0
2005-07-12 14:40:00,1.4712,1.4712,1.47053,1.47058,31700000.0
2005-07-12 14:41:00,1.47078,1.47103,1.47058,1.47103,25200000.0
2005-07-12 14:42:00,1.47112,1.47116,1.47056,1.47056,36800000.0
2005-07-12 14:43:00,1.47115,1.47138,1.47112,1.47122,48500000.0
2005-07-12 14:44:00,1.47123,1.47134,1.47083,1.47097,57400000.0
2005-07-12 14:45:00,1.47082,1.47114,1.47077,1.47091,67500001.0
2005-07-12 14:46:00,1.47115,1.47147,1.47108,1.47129,40000000.0
2005-07-12 14:47:00,1.47138,1.47186,1.47138,1.47186,53600000.0
2005-07-12 14:48:00,1.47162,1.47183,1.47135,1.47183,29400000.0
2005-07-12 14:49:00,1.47197,1.47221,1.4719,1.47199,50400000.0
2005-07-12 14:50:00,1.47192,1.47199,1.47166,1.47186,43600000.0
2005-07-12 14:51:00,1.47205,1.4722,1.47182,1.47214,23400000.0
2005-07-12 14:52:00,1.47212,1.47212,1.47149,1.47164,37800000.0
2005-07-12 14:53:00,1.47165,1.47204,1.47148,1.47182,44400001.0
2005-07-12 14:54:00,1.47193,1.47193,1.47128,1.47128,44900000.0
2005-07-12 14:55:00,1.47159,1.47176,1.47141,1.47141,40000000.0
2005-07-12 14:56:00,1.47144,1.47164,1.47127,1.47164,28700000.0
2005-07-12 14:57:00,1.47164,1.47164,1.47114,1.47114,27600000.0
2005-07-12 14:58:00,1.47092,1.47104,1.47071,1.47071,42200000.0
2005-07-12 14:59:00,1.47085,1.47111,1.47081,1.47099,28000000.0
2005-07-12 15:00:00,1.47045,1.47057,1.4688,1.4688,51700000.0
2005-07-12 15:01:00,1.46884,1.46963,1.46858,1.46948,51800001.0
2005-07-12 15:02:00,1.46918,1.46923,1.46861,1.46868,31100000.0
2005-07-12 15:03:00,1.46873,1.46898,1.46834,1.46876,51400000.0
2005-07-12 15:04:00,1.46922,1.46981,1.46922,1.46981,38600000.0
2005-07-12 15:05:00,1.47003,1.47015,1.46981,1.47009,31400000.0
2005-07-12 15:06:00,1.47033,1.47055,1.4701,1.47047,52400000.0
2005-07-12 15:07:00,1.47111,1.47111,1.47064,1.47101,23000000.0
2005-07-12 15:08:00,1.47099,1.47113,1.47051,1.47084,48600000.0
2005-07-12 15:09:00,1.47009,1.47039,1.47008,1.47029,55400000.0
2005-07-12 15:10:00,1.47016,1.47051,1.47008,1.4702,45400001.0
2005-07-12 15:11:00,1.47039,1.47073,1.47039,1.47073,40900000.0
2005-07-12 15:12:00,1.47068,1.47081,1.47064,1.47064,40200000.0
2005-07-12 15:13:00,1.4706,1.4706,1.47027,1.47038,33000000.0
2005-07-12 15:14:00,1.47022,1.4704,1.47018,1.47018,21200000.0
2005-07-12 15:15:00,1.47007,1.47012,1.46956,1.46991,67200000.0
2005-07-12 15:16:00,1.47004,1.47026,1.46962,1.46962,25800000.0
2005-07-12 15:17:00,1.46952,1.46958,1.46912,1.4693,45600000.0
2005-07-12 15:18:00,1.46955,1.47034,1.46955,1.47034,26600000.0
2005-07-12 15:19:00,1.47041,1.47072,1.47041,1.47045,31800000.0
2005-07-12 15:20:00,1.47061,1.47081,1.47026,1.47026,69600001.0
2005-07-12 15:21:00,1.46983,1.46983,1.46949,1.46967,37800000.0
2005-07-12 15:22:00,1.46959,1.46989,1.46957,1.4698,33200000.0
2005-07-12 15:23:00,1.46984,1.47013,1.46963,1.47009,31000000.0
2005-07-12 15:24:00,1.47021,1.47066,1.47003,1.47066,22800000.0
2005-07-12 15:25:00,1.47078,1.47163,1.47078,1.4714,30400000.0
2005-07-12 15:26:00,1.47152,1.47152,1.47095,1.47115,30400000.0
2005-07-12 15:27:00,1.47113,1.47149,1.47073,1.47073,33800000.0
2005-07-12 15:28:00,1.47022,1.47025,1.4695,1.46965,42800000.0
2005-07-12 15:29:00,1.46985,1.46994,1.46964,1.46964,43000000.0
2005-07-12 15:30:00,1.46963,1.46967,1.46937,1.46967,29400000.0
2005-07-12 15:31:00,1.46955,1.47007,1.4695,1.46997,36800000.0
2005-07-12 15:32:00,1.46987,1.47004,1.46967,1.47004,46700000.0
2005-07-12 15:33:00,1.46995,1.46995,1.46939,1.46993,48000000.0
2005-07-12 15:34:00,1.46984,1.46998,1.4696,1.4696,35200000.0
2005-07-12 15:35:00,1.46944,1.46957,1.46924,1.46924,38900000.0
2005-07-12 15:36:00,1.46953,1.46983,1.46936,1.46936,46000000.0
2005-07-12 15:37:00,1.46953,1.47002,1.46953,1.46972,28800000.0
2005-07-12 15:38:00,1.46943,1.46943,1.46911,1.46939,47200000.0
2005-07-12 15:39:00,1.46946,1.4696,1.46946,1.46951,23200000.0
2005-07-12 15:40:00,1.46964,1.46968,1.46886,1.46889,40200000.0
2005-07-12 15:41:00,1.46913,1.46946,1.46886,1.46946,37400000.0
2005-07-12 15:42:00,1.46948,1.46956,1.4693,1.46948,27200000.0
2005-07-12 15:43:00,1.46954,1.47015,1.46952,1.47015,44500000.0
2005-07-12 15:44:00,1.46997,1.47029,1.46962,1.47002,32600000.0
2005-07-12 15:45:00,1.46997,1.46998,1.46955,1.46957,61900000.0
2005-07-12 15:46:00,1.4697,1.46982,1.46955,1.46955,32600000.0
2005-07-12 15:47:00,1.46971,1.46983,1.4694,1.46983,64000000.0
2005-07-12 15:48:00,1.47003,1.47079,1.47003,1.47047,37300000.0
2005-07-12 15:49:00,1.47036,1.47056,1.47015,1.47015,51400000.0
2005-07-12 15:50:00,1.46987,1.47024,1.46987,1.4701,25400000.0
2005-07-12 15:51:00,1.47012,1.47041,1.47012,1.47014,15600000.0
2005-07-12 15:52:00,1.47052,1.47069,1.47041,1.47062,29400000.0
2005-07-12 15:53:00,1.47058,1.47071,1.4705,1.47059,41000000.0
2005-07-12 15:54:00,1.47044,1.47051,1.47024,1.47028,34600000.0
2005-07-12 15:55:00,1.47084,1.47084,1.47017,1.47056,26000000.0
2005-07-12 15:56:00,1.47064,1.47143,1.47049,1.47127,33000000.0
2005-07-12 15:57:00,1.47135,1.47156,1.47108,1.47108,22200000.0
2005-07-12 15:58:00,1.47122,1.47129,1.47069,1.47069,38600000.0
2005-07-12 15:59:00,1.47048,1.47091,1.47039,1.47077,37500000.0
2005-07-12 16:00:00,1.4705,1.47112,1.4705,1.47097,24800000.0
2005-07-12 16:01:00,1.47095,1.47139,1.47095,1.47139,33000000.0
2005-07-12 16:02:00,1.47156,1.47156,1.47113,1.47128,45000000.0
2005-07-12 16:03:00,1.4713,1.47148,1.47125,1.47125,59400000.0
2005-07-12 16:04:00,1.47105,1.47128,1.47079,1.47079,54900000.0
2005-07-12 16:05:00,1.47075,1.47077,1.47055,1.47073,27800000.0
2005-07-12 16:06:00,1.47093,1.47168,1.47089,1.47159,53600000.0
2005-07-12 16:07:00,1.47137,1.47137,1.47015,1.47029,44800000.0
2005-07-12 16:08:00,1.47012,1.47018,1.46952,1.46978,26600000.0
2005-07-12 16:09:00,1.46909,1.46929,1.46878,1.46889,44800000.0
2005-07-12 16:10:00,1.46899,1.46899,1.4683,1.46868,31400000.0
2005-07-12 16:11:00,1.46878,1.469,1.46827,1.46827,22200000.0
2005-07-12 16:12:00,1.46818,1.4686,1.46813,1.4686,61800000.0
2005-07-12 16:13:00,1.46839,1.46849,1.46808,1.46824,23600000.0
2005-07-12 16:14:00,1.46788,1.4682,1.46777,1.4682,36200000.0
2005-07-12 16:15:00,1.46806,1.46865,1.46806,1.46865,36400000.0
2005-07-12 16:16:00,1.4686,1.46937,1.4686,1.46933,45500000.0
2005-07-12 16:17:00,1.46913,1.46961,1.46913,1.46953,71600002.0
2005-07-12 16:18:00,1.46943,1.46966,1.4693,1.46953,41400000.0
2005-07-12 16:19:00,1.46996,1.46996,1.46967,1.46969,34800000.0
2005-07-12 16:20:00,1.46935,1.46959,1.46924,1.46933,49200000.0
2005-07-12 16:21:00,1.46922,1.46922,1.46882,1.46899,36400000.0
2005-07-12 16:22:00,1.469,1.4692,1.46895,1.46914,50100000.0
2005-07-12 16:23:00,1.46921,1.46951,1.46904,1.46951,31600000.0
2005-07-12 16:24:00,1.46936,1.46936,1.46886,1.46888,40400000.0
2005-07-12 16:25:00,1.469,1.4693,1.46865,1.46904,44100000.0
2005-07-12 16:26:00,1.46908,1.46939,1.46904,1.46913,65500001.0
2005-07-12 16:27:00,1.46915,1.4693,1.46891,1.46891,44800000.0
2005-07-12 16:28:00,1.4691,1.46924,1.46877,1.46877,44200000.0
2005-07-12 16:29:00,1.46896,1.46926,1.4688,1.4689,33800000.0
2005-07-12 16:30:00,1.46878,1.469,1.46862,1.469,44600000.0
2005-07-12 16:31:00,1.46908,1.46932,1.46885,1.46885,38600000.0
2005-07-12 16:32:00,1.46892,1.46892,1.46817,1.46886,55600000.0
2005-07-12 16:33:00,1.46907,1.46925,1.46896,1.46925,26400000.0
2005-07-12 16:34:00,1.46943,1.46952,1.46913,1.46935,58700000.0
2005-07-12 16:35:00,1.46967,1.46967,1.46937,1.46962,39000000.0
2005-07-12 16:36:00,1.46942,1.4698,1.46942,1.46967,25400000.0
2005-07-12 16:37:00,1.46966,1.46966,1.46927,1.46952,63100000.0
2005-07-12 16:38:00,1.46967,1.46999,1.46955,1.46968,57800000.0
2005-07-12 16:39:00,1.46967,1.47029,1.46957,1.47029,45000000.0
2005-07-12 16:40:00,1.47029,1.47042,1.47029,1.47031,31800000.0
2005-07-12 16:41:00,1.46957,1.47036,1.46957,1.47027,40200000.0
2005-07-12 16:42:00,1.47043,1.47049,1.47016,1.4702,32800000.0
2005-07-12 16:43:00,1.47002,1.47018,1.46991,1.47018,27800000.0
2005-07-12 16:44:00,1.47014,1.47092,1.4701,1.47092,39800000.0
2005-07-12 16:45:00,1.47066,1.47087,1.47045,1.47087,40000000.0
2005-07-12 16:46:00,1.47086,1.47086,1.46986,1.46988,53000001.0
2005-07-12 16:47:00,1.47006,1.47028,1.4698,1.4699,43100000.0
2005-07-12 16:48:00,1.47024,1.47024,1.46973,1.46987,41600000.0
2005-07-12 16:49:00,1.46997,1.46997,1.4695,1.46977,35000000.0
2005-07-12 16:50:00,1.46956,1.46965,1.46936,1.46936,35400000.0
2005-07-12 16:51:00,1.46948,1.46987,1.4694,1.46987,45000000.0
2005-07-12 16:52:00,1.46974,1.46974,1.46952,1.46957,50600000.0
2005-07-12 16:53:00,1.46972,1.47011,1.46962,1.46998,40500000.0
2005-07-12 16:54:00,1.46997,1.46997,1.46929,1.46957,38600000.0
2005-07-12 16:55:00,1.46967,1.47016,1.46956,1.47016,41000000.0
2005-07-12 16:56:00,1.47006,1.47023,1.47,1.47023,42200000.0
2005-07-12 16:57:00,1.47018,1.4704,1.47011,1.47028,22800000.0
2005-07-12 16:58:00,1.46992,1.47008,1.46957,1.46962,40700000.0
2005-07-12 16:59:00,1.46961,1.46987,1.46949,1.46987,27200000.0
2005-07-12 17:00:00,1.46942,1.47007,1.46942,1.46945,57400000.0
2005-07-12 17:01:00,1.46914,1.46947,1.46893,1.46905,56100000.0
2005-07-12 17:02:00,1.46895,1.46904,1.46856,1.46857,25800000.0
2005-07-12 17:03:00,1.46809,1.46869,1.46799,1.46869,56800000.0
2005-07-12 17:04:00,1.46865,1.46868,1.46836,1.46836,35600000.0
2005-07-12 17:05:00,1.46842,1.46867,1.46821,1.46859,45400000.0
2005-07-12 17:06:00,1.46851,1.46886,1.46851,1.46879,43300000.0
2005-07-12 17:07:00,1.46863,1.46863,1.468,1.468,58200000.0
2005-07-12 17:08:00,1.46765,1.46815,1.46765,1.4681,30100000.0
2005-07-12 17:09:00,1.46793,1.4682,1.46767,1.4681,53900000.0
2005-07-12 17:10:00,1.46799,1.46812,1.46778,1.46787,24000000.0
2005-07-12 17:11:00,1.46778,1.46802,1.46778,1.46792,37700000.0
2005-07-12 17:12:00,1.46783,1.46794,1.46783,1.46784,30600000.0
2005-07-12 17:13:00,1.46781,1.46799,1.46754,1.46799,27600000.0
2005-07-12 17:14:00,1.46797,1.46877,1.46797,1.46841,56900001.0
2005-07-12 17:15:00,1.46853,1.46853,1.46826,1.46835,42400000.0
2005-07-12 17:16:00,1.46824,1.46861,1.46818,1.46836,40200000.0
2005-07-12 17:17:00,1.46821,1.4685,1.46809,1.46844,55800000.0
2005-07-12 17:18:00,1.46834,1.46843,1.468,1.46843,39800000.0
2005-07-12 17:19:00,1.46859,1.46896,1.46841,1.46841,34200001.0
2005-07-12 17:20:00,1.46818,1.46822,1.46793,1.46811,20400000.0
2005-07-12 17:21:00,1.46848,1.4686,1.46816,1.4683,33400000.0
2005-07-12 17:22:00,1.46811,1.46855,1.46811,1.4684,61200000.0
2005-07-12 17:23:00,1.46844,1.46944,1.46844,1.46944,20400000.0
2005-07-12 17:24:00,1.46964,1.46965,1.46855,1.4687,52900000.0
2005-07-12 17:25:00,1.46849,1.469,1.46849,1.46872,48500001.0
2005-07-12 17:26:00,1.46857,1.46874,1.4684,1.46855,34600000.0
2005-07-12 17:27:00,1.4687,1.46909,1.4687,1.46887,39800000.0
2005-07-12 17:28:00,1.46912,1.46932,1.46908,1.4692,39600000.0
2005-07-12 17:29:00,1.46933,1.46966,1.46923,1.4693,34800000.0
2005-07-12 17:30:00,1.46955,1.46986,1.46933,1.4694,41400000.0
2005-07-12 17:31:00,1.4691,1.46925,1.4687,1.4687,37400000.0
2005-07-12 17:32:00,1.46864,1.46894,1.46864,1.46889,42400000.0
2005-07-12 17:33:00,1.46898,1.46951,1.46894,1.46951,37600000.0
2005-07-12 17:34:00,1.46946,1.4697,1.46945,1.46951,39000000.0
2005-07-12 17:35:00,1.46949,1.4697,1.46948,1.46968,36600000.0
2005-07-12 17:36:00,1.46976,1.46995,1.46965,1.46994,54400000.0
2005-07-12 17:37:00,1.46984,1.47126,1.46984,1.47126,36400000.0
2005-07-12 17:38:00,1.47089,1.47112,1.47084,1.47084,44400000.0
2005-07-12 17:39:00,1.47089,1.47104,1.4708,1.47102,25000000.0
2005-07-12 17:40:00,1.47055,1.47055,1.46999,1.47013,40200000.0
2005-07-12 17:41:00,1.47033,1.47033,1.46928,1.46928,57700000.0
2005-07-12 17:42:00,1.46957,1.46963,1.46926,1.46948,61600000.0
2005-07-12 17:43:00,1.46954,1.46954,1.46914,1.46923,42000000.0
2005-07-12 17:44:00,1.46926,1.46927,1.46913,1.46918,25600000.0
2005-07-12 17:45:00,1.46935,1.46946,1.46923,1.46934,38000001.0
2005-07-12 17:46:00,1.46949,1.46956,1.46933,1.46946,51600000.0
2005-07-12 17:47:00,1.46925,1.46945,1.46905,1.46905,25200000.0
2005-07-12 17:48:00,1.46915,1.46954,1.46885,1.46954,39000000.0
2005-07-12 17:49:00,1.46981,1.46989,1.46945,1.46981,47600000.0
2005-07-12 17:50:00,1.46998,1.47016,1.46996,1.47013,27200000.0
2005-07-12 17:51:00,1.47021,1.4706,1.47021,1.47043,37800000.0
2005-07-12 17:52:00,1.4706,1.4706,1.47031,1.47041,33500000.0
2005-07-12 17:53:00,1.47036,1.47053,1.47028,1.4704,26800000.0
2005-07-12 17:54:00,1.47034,1.47114,1.47034,1.47094,27800000.0
2005-07-12 17:55:00,1.47098,1.47126,1.4704,1.47126,37600000.0
2005-07-12 17:56:00,1.47084,1.47112,1.47066,1.47074,37100000.0
2005-07-12 17:57:00,1.47066,1.47083,1.46975,1.47002,42000000.0
2005-07-12 17:58:00,1.47004,1.47004,1.46955,1.46969,50700000.0
2005-07-12 17:59:00,1.46943,1.4698,1.46938,1.46938,51200000.0
2005-07-12 18:00:00,1.4693,1.4693,1.46882,1.46893,32800000.0
2005-07-12 18:01:00,1.46902,1.46902,1.46863,1.46866,39600000.0
2005-07-12 18:02:00,1.46866,1.46891,1.46866,1.46875,49800001.0
2005-07-12 18:03:00,1.4685,1.46886,1.46838,1.46838,41800000.0
2005-07-12 18:04:00,1.4683,1.4683,1.46795,1.46804,47400000.0
2005-07-12 18:05:00,1.46841,1.46841,1.46795,1.46795,37100000.0
2005-07-12 18:06:00,1.46785,1.46812,1.46765,1.46803,37000000.0
2005-07-12 18:07:00,1.46821,1.46822,1.4676,1.46766,46500000.0
2005-07-12 18:08:00,1.46778,1.46807,1.46717,1.46717,43100000.0
2005-07-12 18:09:00,1.4671,1.46741,1.4669,1.4669,32200000.0
2005-07-12 18:10:00,1.46681,1.46698,1.4667,1.46687,23200000.0
2005-07-12 18:11:00,1.467,1.46701,1.46671,1.46695,53200000.0
2005-07-12 18:12:00,1.467,1.46707,1.46664,1.46664,45900000.0
2005-07-12 18:13:00,1.46666,1.46701,1.46656,1.46701,47700000.0
2005-07-12 18:14:00,1.46628,1.46693,1.46628,1.4667,34000000.0
2005-07-12 18:15:00,1.46647,1.46732,1.46647,1.46726,37600000.0
2005-07-12 18:16:00,1.46738,1.46738,1.46703,1.46703,28200000.0
2005-07-12 18:17:00,1.46712,1.46752,1.46704,1.46704,51800000.0
2005-07-12 18:18:00,1.46702,1.46716,1.46658,1.46658,49000001.0
2005-07-12 18:19:00,1.46655,1.46671,1.46654,1.46662,42200000.0
2005-07-12 18:20:00,1.46669,1.46669,1.46607,1.46611,26800000.0
2005-07-12 18:21:00,1.46619,1.4664,1.46608,1.46639,38400000.0
2005-07-12 18:22:00,1.46644,1.46644,1.46611,1.46616,36500000.0
2005-07-12 18:23:00,1.4662,1.46686,1.4662,1.46686,28200000.0
2005-07-12 18:24:00,1.46693,1.46718,1.46683,1.46685,42200000.0
2005-07-12 18:25:00,1.46704,1.46715,1.46676,1.46695,31400000.0
2005-07-12 18:26:00,1.46699,1.46704,1.4669,1.46701,50100000.0
2005-07-12 18:27:00,1.4669,1.46735,1.46667,1.46735,57000001.0
2005-07-12 18:28:00,1.46727,1.4674,1.46723,1.46735,25800000.0
2005-07-12 18:29:00,1.46736,1.46763,1.46728,1.46757,27400000.0
2005-07-12 18:30:00,1.4676,1.46769,1.46743,1.46765,44000000.0
2005-07-12 18:31:00,1.46766,1.46768,1.4675,1.46768,31500000.0
2005-07-12 18:32:00,1.46777,1.46796,1.46767,1.46796,34200001.0
2005-07-12 18:33:00,1.46811,1.46835,1.46781,1.46781,61600000.0
2005-07-12 18:34:00,1.46792,1.46809,1.46777,1.46808,37600000.0
2005-07-12 18:35:00,1.46798,1.46798,1.46721,1.46752,44000000.0
2005-07-12 18:36:00,1.46734,1.46752,1.46733,1.46739,51800000.0
2005-07-12 18:37:00,1.46754,1.46767,1.4675,1.46764,32800000.0
2005-07-12 18:38:00,1.46762,1.46779,1.46732,1.46752,50000001.0
2005-07-12 18:39:00,1.46707,1.46719,1.46705,1.4671,39800000.0
2005-07-12 18:40:00,1.46677,1.46702,1.4667,1.46676,21800000.0
2005-07-12 18:41:00,1.46695,1.46729,1.46695,1.46725,30400000.0
2005-07-12 18:42:00,1.46722,1.46727,1.46704,1.46721,41000000.0
2005-07-12 18:43:00,1.46722,1.4674,1.4671,1.4672,36400000.0
2005-07-12 18:44:00,1.46721,1.4673,1.46703,1.46712,30600000.0
2005-07-12 18:45:00,1.46741,1.46758,1.46723,1.46723,40000000.0
2005-07-12 18:46:00,1.46746,1.46786,1.46742,1.46772,33800000.0
2005-07-12 18:47:00,1.46815,1.46816,1.46795,1.46802,36300000.0
2005-07-12 18:48:00,1.46802,1.46833,1.46795,1.46799,46200000.0
2005-07-12 18:49:00,1.4679,1.468,1.46755,1.46784,28600000.0
2005-07-12 18:50:00,1.46801,1.46805,1.46775,1.46798,33800000.0
2005-07-12 18:51:00,1.46793,1.468,1.46777,1.46786,62600000.0
2005-07-12 18:52:00,1.46773,1.46818,1.46773,1.46814,52900000.0
2005-07-12 18:53:00,1.4684,1.46877,1.4684,1.46865,50100000.0
2005-07-12 18:54:00,1.46879,1.469,1.46869,1.46897,33200000.0
2005-07-12 18:55:00,1.46881,1.46904,1.46871,1.46878,40000000.0
2005-07-12 18:56:00,1.46877,1.46937,1.46869,1.46869,30200000.0
2005-07-12 18:57:00,1.46918,1.46937,1.46914,1.46937,31800000.0
2005-07-12 18:58:00,1.46958,1.46969,1.46954,1.46957,37800000.0
2005-07-12 18:59:00,1.46974,1.46983,1.46938,1.46962,30600000.0
2005-07-12 19:00:00,1.46977,1.46977,1.46928,1.46942,27600000.0
2005-07-12 19:01:00,1.46939,1.46939,1.46902,1.4691,45300000.0
2005-07-12 19:02:00,1.46924,1.46948,1.46921,1.46948,28000000.0
2005-07-12 19:03:00,1.46946,1.46971,1.46933,1.46933,62500000.0
2005-07-12 19:04:00,1.46915,1.46926,1.46897,1.46919,32200000.0
2005-07-12 19:05:00,1.46902,1.46924,1.46897,1.46898,45800001.0
2005-07-12 19:06:00,1.46923,1.46932,1.46921,1.46923,26600000.0
2005-07-12 19:07:00,1.46919,1.46948,1.46897,1.46948,49400000.0
2005-07-12 19:08:00,1.46923,1.46945,1.46923,1.46942,33800000.0
2005-07-12 19:09:00,1.46979,1.46979,1.46944,1.46952,30400000.0
2005-07-12 19:10:00,1.46963,1.46963,1.46915,1.46915,34000000.0
2005-07-12 19:11:00,1.4694,1.46959,1.46938,1.4695,45500000.0
2005-07-12 19:12:00,1.46942,1.47003,1.46942,1.47003,38700000.0
2005-07-12 19:13:00,1.47003,1.47011,1.46993,1.47011,39800000.0
2005-07-12 19:14:00,1.46993,1.47027,1.46988,1.47027,53800000.0
2005-07-12 19:15:00,1.47011,1.47011,1.46974,1.47008,24600000.0
2005-07-12 19:16:00,1.47011,1.47161,1.47011,1.4714,41800001.0
2005-07-12 19:17:00,1.47141,1.47148,1.47092,1.47094,22600000.0
2005-07-12 19:18:00,1.47133,1.47145,1.47109,1.47111,33700000.0
2005-07-12 19:19:00,1.47126,1.47154,1.47104,1.47117,44000001.0
2005-07-12 19:20:00,1.47107,1.47122,1.47088,1.47109,41400000.0
2005-07-12 19:21:00,1.47076,1.47097,1.47066,1.47066,22000000.0
2005-07-12 19:22:00,1.47069,1.47086,1.47059,1.47085,30000000.0
2005-07-12 19:23:00,1.47058,1.4708,1.47033,1.47078,31600000.0
2005-07-12 19:24:00,1.4709,1.47104,1.47073,1.47086,42600000.0
2005-07-12 19:25:00,1.47108,1.47108,1.4706,1.47095,38200001.0
2005-07-12 19:26:00,1.47088,1.47115,1.47069,1.47104,36200000.0
2005-07-12 19:27:00,1.47112,1.4714,1.47099,1.4714,37200000.0
2005-07-12 19:28:00,1.47143,1.47178,1.47141,1.47146,39600000.0
2005-07-12 19:29:00,1.47151,1.47166,1.47107,1.47138,28000000.0
2005-07-12 19:30:00,1.47152,1.47152,1.47118,1.47128,34800000.0
2005-07-12 19:31:00,1.47137,1.47152,1.47129,1.47152,38600000.0
2005-07-12 19:32:00,1.47141,1.47148,1.4712,1.47134,25600000.0
2005-07-12 19:33:00,1.47147,1.4715,1.47126,1.47139,60800001.0
2005-07-12 19:34:00,1.4715,1.47154,1.47128,1.47131,25600000.0
2005-07-12 19:35:00,1.47134,1.47148,1.471,1.47128,41000001.0
2005-07-12 19:36:00,1.47111,1.47134,1.47098,1.47114,34600000.0
2005-07-12 19:37:00,1.47129,1.47171,1.47128,1.47147,31800000.0
2005-07-12 19:38:00,1.47134,1.47167,1.47134,1.47151,34000000.0
2005-07-12 19:39:00,1.47172,1.47193,1.47165,1.47186,32800000.0
2005-07-12 19:40:00,1.47185,1.47195,1.47171,1.47191,52800000.0
2005-07-12 19:41:00,1.47186,1.47203,1.47178,1.47198,34000000.0
2005-07-12 19:42:00,1.47187,1.47206,1.47178,1.47205,43300000.0
2005-07-12 19:43:00,1.47176,1.47176,1.47118,1.47147,51400001.0
2005-07-12 19:44:00,1.47147,1.4716,1.47136,1.4716,40800000.0
2005-07-12 19:45:00,1.47152,1.47159,1.47147,1.47152,24200000.0
2005-07-12 19:46:00,1.47163,1.47194,1.47144,1.47144,41600000.0
2005-07-12 19:47:00,1.47172,1.47196,1.47167,1.47179,36600000.0
2005-07-12 19:48:00,1.47179,1.47179,1.47164,1.47166,31800000.0
2005-07-12 19:49:00,1.47155,1.47166,1.47146,1.47146,23200000.0
2005-07-12 19:50:00,1.47176,1.47189,1.47156,1.47189,51300000.0
2005-07-12 19:51:00,1.47176,1.47194,1.47175,1.4719,42400000.0
2005-07-12 19:52:00,1.47183,1.47257,1.47183,1.47257,35400000.0
2005-07-12 19:53:00,1.4727,1.473,1.4727,1.47289,43400000.0
2005-07-12 19:54:00,1.47315,1.47322,1.47295,1.47295,34000001.0
2005-07-12 19:55:00,1.47283,1.47296,1.47277,1.47277,31500000.0
2005-07-12 19:56:00,1.47294,1.47321,1.47275,1.47286,30400000.0
2005-07-12 19:57:00,1.47282,1.4729,1.47258,1.47269,40900000.0
2005-07-12 19:58:00,1.47253,1.47303,1.47251,1.47291,28600000.0
2005-07-12 19:59:00,1.47298,1.47319,1.47286,1.47292,30700000.0
2005-07-12 20:00:00,1.47264,1.47329,1.47264,1.47287,31400000.0
2005-07-12 20:01:00,1.47311,1.47311,1.47272,1.47272,61600000.0
2005-07-12 20:02:00,1.47279,1.47293,1.47269,1.47278,33000000.0
2005-07-12 20:03:00,1.47302,1.47302,1.47276,1.47295,38400001.0
2005-07-12 20:04:00,1.47309,1.47342,1.47288,1.47323,54100000.0
2005-07-12 20:05:00,1.47333,1.474,1.47333,1.47382,35200000.0
2005-07-12 20:06:00,1.47399,1.47411,1.47364,1.47364,38800000.0
2005-07-12 20:07:00,1.47326,1.47338,1.47279,1.47304,25500000.0
2005-07-12 20:08:00,1.47306,1.47319,1.47274,1.47315,39000000.0
2005-07-12 20:09:00,1.47327,1.47347,1.4732,1.47328,18000000.0
2005-07-12 20:10:00,1.47269,1.47312,1.47269,1.47291,67200000.0
2005-07-12 20:11:00,1.47285,1.47285,1.47263,1.47276,23400000.0
2005-07-12 20:12:00,1.47283,1.47283,1.47206,1.47262,64400001.0
2005-07-12 20:13:00,1.4725,1.47282,1.47245,1.47282,61800002.0
2005-07-12 20:14:00,1.47266,1.47266,1.47209,1.47255,58400000.0
2005-07-12 20:15:00,1.47254,1.47254,1.4723,1.47241,46000000.0
2005-07-12 20:16:00,1.47229,1.4725,1.47214,1.47214,28400000.0
2005-07-12 20:17:00,1.47224,1.47255,1.47212,1.47225,32200000.0
2005-07-12 20:18:00,1.47225,1.47254,1.47223,1.47242,36200000.0
2005-07-12 20:19:00,1.47267,1.47267,1.47228,1.47261,59200000.0
2005-07-12 20:20:00,1.47229,1.4725,1.47201,1.4725,25800000.0
2005-07-12 20:21:00,1.4723,1.4724,1.47224,1.47228,42300000.0
2005-07-12 20:22:00,1.47238,1.47239,1.47215,1.47225,48800000.0
2005-07-12 20:23:00,1.47214,1.47226,1.47181,1.47189,53100001.0
2005-07-12 20:24:00,1.4719,1.47197,1.47175,1.47175,30600000.0
2005-07-12 20:25:00,1.4721,1.47216,1.47188,1.47191,64400000.0
2005-07-12 20:26:00,1.47205,1.47261,1.47205,1.47261,33800000.0
2005-07-12 20:27:00,1.47267,1.47276,1.47222,1.47232,37900000.0
2005-07-12 20:28:00,1.47233,1.47249,1.47218,1.47249,31700000.0
2005-07-12 20:29:00,1.47249,1.47266,1.47211,1.47244,29600000.0
2005-07-12 20:30:00,1.47251,1.47266,1.47249,1.47262,39800000.0
2005-07-12 20:31:00,1.47253,1.47277,1.47221,1.47277,39200000.0
2005-07-12 20:32:00,1.47254,1.47277,1.4723,1.47267,38200000.0
2005-07-12 20:33:00,1.47265,1.47265,1.47244,1.47257,32400000.0
2005-07-12 20:34:00,1.47254,1.47273,1.47233,1.47244,35000000.0
2005-07-12 20:35:00,1.47235,1.47263,1.47235,1.47261,28000000.0
2005-07-12 20:36:00,1.47272,1.4729,1.47262,1.47268,54900001.0
2005-07-12 20:37:00,1.47281,1.47291,1.47264,1.47284,39600000.0
2005-07-12 20:38:00,1.47288,1.47288,1.47258,1.4727,39600000.0
2005-07-12 20:39:00,1.47257,1.47284,1.47252,1.47277,51800000.0
2005-07-12 20:40:00,1.47294,1.47325,1.47294,1.47311,43500000.0
2005-07-12 20:41:00,1.47327,1.47338,1.47298,1.47338,51800000.0
2005-07-12 20:42:00,1.47327,1.47328,1.47265,1.47315,50400001.0
2005-07-12 20:43:00,1.4729,1.47323,1.47279,1.47282,32800000.0
2005-07-12 20:44:00,1.47322,1.47361,1.47321,1.47334,34000001.0
2005-07-12 20:45:00,1.4731,1.47324,1.47305,1.47305,46800000.0
2005-07-12 20:46:00,1.47328,1.47328,1.47307,1.47327,40200000.0
2005-07-12 20:47:00,1.4734,1.47351,1.47308,1.47326,38200000.0
2005-07-12 20:48:00,1.47309,1.47351,1.47309,1.47315,63500000.0
2005-07-12 20:49:00,1.47306,1.47357,1.47306,1.47338,26600000.0
2005-07-12 20:50:00,1.47321,1.47323,1.47313,1.47319,31200000.0
2005-07-12 20:51:00,1.47286,1.47315,1.47286,1.473,32400001.0
2005-07-12 20:52:00,1.47293,1.47293,1.47275,1.47275,30200000.0
2005-07-12 20:53:00,1.47264,1.47286,1.47264,1.47284,60800001.0
2005-07-12 20:54:00,1.47237,1.47284,1.47237,1.47266,31000000.0
2005-07-12 20:55:00,1.47271,1.47298,1.47261,1.47292,23400000.0
2005-07-12 20:56:00,1.47302,1.47319,1.47302,1.47319,34400000.0
2005-07-12 20:57:00,1.47296,1.47302,1.47279,1.4729,27400000.0
2005-07-12 20:58:00,1.47296,1.47296,1.4727,1.4727,49600000.0
2005-07-12 20:59:00,1.47255,1.4726,1.47236,1.4725,50800000.0
2005-07-12 21:00:00,1.47223,1.47244,1.47206,1.4723,45200000.0
2005-07-12 21:01:00,1.47241,1.47261,1.4718,1.4718,34900000.0
2005-07-12 21:02:00,1.47227,1.47247,1.47197,1.47244,56600000.0
2005-07-12 21:03:00,1.47247,1.47261,1.47244,1.47244,35600000.0
2005-07-12 21:04:00,1.47258,1.47258,1.47243,1.47258,30200000.0
2005-07-12 21:05:00,1.47243,1.47285,1.47243,1.47261,59000000.0
2005-07-12 21:06:00,1.47266,1.47279,1.47246,1.47279,27000000.0
2005-07-12 21:07:00,1.47275,1.47275,1.47257,1.4726,28200000.0
2005-07-12 21:08:00,1.47277,1.47277,1.47256,1.47259,38700000.0
2005-07-12 21:09:00,1.47246,1.47247,1.47216,1.47246,42200000.0
2005-07-12 21:10:00,1.47265,1.47265,1.47237,1.47252,31000000.0
2005-07-12 21:11:00,1.47252,1.4728,1.47235,1.4724,37400000.0
2005-07-12 21:12:00,1.47243,1.47264,1.47229,1.47233,62300001.0
2005-07-12 21:13:00,1.47232,1.47268,1.4723,1.47239,39800000.0
2005-07-12 21:14:00,1.47242,1.47262,1.47231,1.47242,34800000.0
2005-07-12 21:15:00,1.47229,1.47237,1.47221,1.4723,42400000.0
2005-07-12 21:16:00,1.47202,1.47242,1.47202,1.47228,19800000.0
2005-07-12 21:17:00,1.47202,1.47202,1.47145,1.47145,46000000.0
2005-07-12 21:18:00,1.47216,1.47216,1.47146,1.47197,27600000.0
2005-07-12 21:19:00,1.47212,1.47216,1.47193,1.47196,23000000.0
2005-07-12 21:20:00,1.47191,1.47191,1.47153,1.47168,46800000.0
2005-07-12 21:21:00,1.47172,1.47194,1.47172,1.47184,40600000.0
2005-07-12 21:22:00,1.47143,1.4719,1.47143,1.47175,41800000.0
2005-07-12 21:23:00,1.47173,1.47185,1.47135,1.47135,45500000.0
2005-07-12 21:24:00,1.47176,1.4721,1.47124,1.47124,37400000.0
2005-07-12 21:25:00,1.47154,1.47178,1.47132,1.47132,45500000.0
2005-07-12 21:26:00,1.47169,1.47199,1.47155,1.47155,49300000.0
2005-07-12 21:27:00,1.47147,1.4718,1.47147,1.47171,27800000.0
2005-07-12 21:28:00,1.47175,1.47195,1.47175,1.4719,32500000.0
2005-07-12 21:29:00,1.47212,1.47224,1.47203,1.47224,43000000.0
2005-07-12 21:30:00,1.47185,1.47243,1.47185,1.47224,35000000.0
2005-07-12 21:31:00,1.47245,1.47257,1.47234,1.47234,37400000.0
2005-07-12 21:32:00,1.47236,1.47245,1.47229,1.47245,23400000.0
2005-07-12 21:33:00,1.47242,1.4725,1.47222,1.47235,27000000.0
2005-07-12 21:34:00,1.47236,1.47254,1.47225,1.47225,36200000.0
2005-07-12 21:35:00,1.47238,1.47248,1.47205,1.47229,34100000.0
2005-07-12 21:36:00,1.47225,1.47225,1.4718,1.47217,26600000.0
2005-07-12 21:37:00,1.47218,1.47222,1.47196,1.47216,32600000.0
2005-07-12 21:38:00,1.47203,1.47203,1.47174,1.47195,38700000.0
2005-07-12 21:39:00,1.47165,1.47192,1.47165,1.47174,22400000.0
2005-07-12 21:40:00,1.47164,1.47185,1.47164,1.47185,52600002.0
2005-07-12 21:41:00,1.47186,1.47209,1.47178,1.47181,50000000.0
2005-07-12 21:42:00,1.47178,1.47178,1.47144,1.47144,37600000.0
2005-07-12 21:43:00,1.47178,1.47178,1.47151,1.47178,25800000.0
2005-07-12 21:44:00,1.47163,1.47175,1.4714,1.4714,30600000.0
2005-07-12 21:45:00,1.47169,1.47178,1.47168,1.47175,29200000.0
2005-07-12 21:46:00,1.47178,1.47179,1.4713,1.47164,54600000.0
2005-07-12 21:47:00,1.47162,1.47204,1.47162,1.47177,40800000.0
2005-07-12 21:48:00,1.47181,1.47181,1.47137,1.47146,43700000.0
2005-07-12 21:49:00,1.47152,1.47163,1.47146,1.47163,18200000.0
2005-07-12 21:50:00,1.47182,1.47208,1.47182,1.47208,54500000.0
2005-07-12 21:51:00,1.47206,1.47214,1.47184,1.47188,46600000.0
2005-07-12 21:52:00,1.4717,1.47205,1.4717,1.4719,43100000.0
2005-07-12 21:53:00,1.47198,1.47222,1.47196,1.47196,33600000.0
2005-07-12 21:54:00,1.47198,1.47223,1.47188,1.47203,62400000.0
2005-07-12 21:55:00,1.47203,1.47222,1.47198,1.47222,64100000.0
2005-07-12 21:56:00,1.4723,1.47248,1.4723,1.47233,40600000.0
2005-07-12 21:57:00,1.47218,1.47218,1.47133,1.47166,50600001.0
2005-07-12 21:58:00,1.47156,1.47158,1.47138,1.47138,39200000.0
2005-07-12 21:59:00,1.4715,1.47176,1.47139,1.47155,29600000.0
2005-07-12 22:00:00,1.47168,1.47225,1.47168,1.47225,41400000.0
2005-07-12 22:01:00,1.47213,1.47236,1.47209,1.47216,39000000.0
2005-07-12 22:02:00,1.47219,1.4723,1.47203,1.47203,36000000.0
2005-07-12 22:03:00,1.47223,1.47227,1.47207,1.47227,26700000.0
2005-07-12 22:04:00,1.47213,1.47226,1.47184,1.4721,16800000.0
2005-07-12 22:05:00,1.47223,1.47228,1.47206,1.47223,44600000.0
2005-07-12 22:06:00,1.47223,1.47223,1.47182,1.47212,47400000.0
2005-07-12 22:07:00,1.47205,1.4723,1.47205,1.4721,34000000.0
2005-07-12 22:08:00,1.4718,1.4722,1.4718,1.4722,43700000.0
2005-07-12 22:09:00,1.47211,1.47219,1.47186,1.47197,33000000.0
2005-07-12 22:10:00,1.47197,1.47215,1.47189,1.47215,29400000.0
2005-07-12 22:11:00,1.47218,1.47238,1.47213,1.47215,30400000.0
2005-07-12 22:12:00,1.47236,1.47244,1.47224,1.47224,40800000.0
2005-07-12 22:13:00,1.47234,1.47242,1.47231,1.47231,27800000.0
2005-07-12 22:14:00,1.47207,1.47224,1.47179,1.47179,37200000.0
2005-07-12 22:15:00,1.4721,1.4722,1.472,1.4721,30800000.0
2005-07-12 22:16:00,1.47182,1.47198,1.47168,1.47168,30800000.0
2005-07-12 22:17:00,1.472,1.47217,1.47187,1.47209,23600000.0
2005-07-12 22:18:00,1.47212,1.47212,1.47197,1.47197,46200001.0
2005-07-12 22:19:00,1.4719,1.47209,1.4719,1.47199,25800000.0
2005-07-12 22:20:00,1.472,1.4721,1.47184,1.47206,61600000.0
2005-07-12 22:21:00,1.47183,1.47188,1.47155,1.47174,37900000.0
2005-07-12 22:22:00,1.47192,1.47192,1.4716,1.47173,37400000.0
2005-07-12 22:23:00,1.47195,1.47195,1.47172,1.47177,21400000.0
2005-07-12 22:24:00,1.47183,1.47188,1.47163,1.47183,41300000.0
2005-07-12 22:25:00,1.47173,1.47183,1.47163,1.47178,33900000.0
2005-07-12 22:26:00,1.47155,1.47191,1.47155,1.47191,29400000.0
2005-07-12 22:27:00,1.47185,1.47197,1.47153,1.47185,40000000.0
2005-07-12 22:28:00,1.47175,1.47199,1.47171,1.47195,63400000.0
2005-07-12 22:29:00,1.47202,1.47223,1.4719,1.47223,27700000.0
2005-07-12 22:30:00,1.47218,1.47218,1.47189,1.47193,42400000.0
2005-07-12 22:31:00,1.4721,1.47216,1.47149,1.47212,35200000.0
2005-07-12 22:32:00,1.47208,1.4722,1.472,1.47217,27800000.0
2005-07-12 22:33:00,1.47202,1.47207,1.47182,1.47198,37200000.0
2005-07-12 22:34:00,1.47189,1.47202,1.47164,1.47189,47000000.0
2005-07-12 22:35:00,1.47204,1.47204,1.47178,1.47178,24600000.0
2005-07-12 22:36:00,1.47203,1.47227,1.47161,1.47161,43000000.0
2005-07-12 22:37:00,1.47212,1.4722,1.472,1.47215,52900000.0
2005-07-12 22:38:00,1.47209,1.47228,1.47197,1.47209,27200000.0
2005-07-12 22:39:00,1.472,1.4721,1.47184,1.47195,32800000.0
2005-07-12 22:40:00,1.47209,1.47233,1.47188,1.47188,37800000.0
2005-07-12 22:41:00,1.47203,1.47237,1.47201,1.47237,31600000.0
2005-07-12 22:43:00,1.47241,1.47249,1.47229,1.47244,23500000.0
2005-07-12 22:44:00,1.47227,1.47234,1.47209,1.47221,53400000.0
2005-07-12 22:45:00,1.47212,1.4722,1.472,1.4722,36400000.0
2005-07-12 22:46:00,1.4722,1.47235,1.47216,1.47216,20500000.0
2005-07-12 22:47:00,1.47221,1.47221,1.47197,1.47205,38800000.0
2005-07-12 22:48:00,1.47172,1.47218,1.47172,1.47178,30600000.0
2005-07-12 22:49:00,1.47173,1.47226,1.47173,1.47215,24800000.0
2005-07-12 22:50:00,1.47199,1.47224,1.47199,1.47199,23600000.0
2005-07-12 22:51:00,1.47214,1.47239,1.47206,1.47239,18800000.0
2005-07-12 22:52:00,1.47229,1.47229,1.47171,1.47171,40700000.0
2005-07-12 22:53:00,1.47223,1.4724,1.47196,1.4723,62300000.0
2005-07-12 22:54:00,1.47236,1.47249,1.47226,1.47226,21800000.0
2005-07-12 22:55:00,1.47244,1.47244,1.47224,1.47224,33200000.0
2005-07-12 22:56:00,1.47232,1.4724,1.4722,1.4724,27800000.0
2005-07-12 22:57:00,1.47234,1.47234,1.47197,1.47197,49000000.0
2005-07-12 22:58:00,1.47219,1.47219,1.47203,1.47203,35800000.0
2005-07-12 22:59:00,1.47223,1.4724,1.47204,1.4724,50000001.0
2005-07-12 23:00:00,1.47239,1.47249,1.47221,1.47221,28400000.0
2005-07-12 23:01:00,1.4725,1.4727,1.4724,1.4726,44800000.0
2005-07-12 23:02:00,1.4727,1.4728,1.4725,1.4727,44800000.0
2005-07-12 23:04:00,1.4728,1.4729,1.4726,1.4727,44800000.0
2005-07-12 23:06:00,1.4726,1.4728,1.4725,1.4727,44800000.0
2005-07-12 23:07:00,1.473,1.4731,1.4727,1.4728,44800000.0
2005-07-12 23:08:00,1.473,1.4732,1.4727,1.4731,44800000.0
2005-07-12 23:09:00,1.4732,1.4734,1.473,1.4731,44800000.0
2005-07-12 23:10:00,1.4732,1.4734,1.4731,1.4733,44800000.0
2005-07-12 23:11:00,1.4735,1.4736,1.4732,1.4735,44800000.0
2005-07-12 23:12:00,1.4736,1.4737,1.4734,1.4735,44800000.0
2005-07-12 23:13:00,1.4733,1.4734,1.4732,1.4733,44800000.0
2005-07-12 23:14:00,1.4732,1.4734,1.4729,1.4731,44800000.0
2005-07-12 23:15:00,1.4732,1.4733,1.473,1.4731,44800000.0
2005-07-12 23:16:00,1.4732,1.4734,1.473,1.4732,44800000.0
2005-07-12 23:18:00,1.4731,1.4737,1.473,1.4736,44800000.0
2005-07-12 23:19:00,1.4737,1.4738,1.473,1.4735,44800000.0
2005-07-12 23:20:00,1.4732,1.4733,1.4731,1.4732,44800000.0
2005-07-12 23:21:00,1.4725,1.47325,1.4725,1.47318,44800000.0
2005-07-12 23:22:00,1.47308,1.47329,1.47282,1.47325,43400000.0
2005-07-12 23:23:00,1.47327,1.47362,1.47324,1.47362,41200000.0
2005-07-12 23:24:00,1.47352,1.47372,1.47344,1.47344,33000000.0
2005-07-12 23:25:00,1.4735,1.47377,1.47347,1.47347,52000000.0
2005-07-12 23:26:00,1.4735,1.47362,1.47333,1.47362,45200001.0
2005-07-12 23:27:00,1.47346,1.47364,1.47346,1.47346,31400000.0
2005-07-12 23:28:00,1.47343,1.47363,1.4734,1.4734,71200000.0
2005-07-12 23:29:00,1.47366,1.47394,1.47347,1.47368,50600000.0
2005-07-12 23:30:00,1.47359,1.47382,1.47359,1.47371,26800000.0
2005-07-12 23:32:00,1.47359,1.47384,1.47359,1.47374,32700000.0
2005-07-12 23:33:00,1.47353,1.47371,1.47353,1.4737,30000000.0
2005-07-12 23:34:00,1.47368,1.47369,1.47339,1.47352,42000000.0
2005-07-12 23:35:00,1.47385,1.47396,1.47371,1.47387,33200000.0
2005-07-12 23:37:00,1.47383,1.47383,1.4737,1.47383,26800000.0
2005-07-12 23:39:00,1.47377,1.47387,1.47372,1.47382,37000000.0
2005-07-12 23:40:00,1.47413,1.47414,1.47386,1.47386,41100000.0
2005-07-12 23:42:00,1.47407,1.47407,1.47384,1.47397,41800001.0
2005-07-12 23:43:00,1.47399,1.47404,1.47352,1.47394,27800000.0
2005-07-12 23:44:00,1.47406,1.47406,1.47386,1.47397,37100000.0
2005-07-12 23:45:00,1.47384,1.47408,1.47362,1.4738,29800000.0
2005-07-12 23:46:00,1.47392,1.47392,1.47374,1.47382,41400000.0
2005-07-12 23:47:00,1.47374,1.47379,1.47354,1.47372,57700000.0
2005-07-12 23:49:00,1.47379,1.47382,1.47344,1.47364,31100000.0
2005-07-12 23:50:00,1.47367,1.47377,1.47342,1.47362,29900000.0
2005-07-12 23:52:00,1.47377,1.47381,1.47348,1.47371,22800000.0
2005-07-12 23:53:00,1.47393,1.47393,1.4737,1.47392,30200000.0
2005-07-12 23:54:00,1.47384,1.47384,1.47294,1.47294,35100000.0
2005-07-12 23:55:00,1.47349,1.47364,1.47348,1.47348,39800000.0
2005-07-12 23:56:00,1.47351,1.47366,1.47322,1.47352,56600000.0
2005-07-12 23:57:00,1.47356,1.47372,1.47353,1.47372,36600000.0
2005-07-12 23:58:00,1.47369,1.47382,1.47339,1.47374,30400000.0
2005-07-12 23:59:00,1.47355,1.47382,1.47343,1.47347,64800000.0
2005-07-13 00:00:00,1.47362,1.47382,1.47353,1.47362,46800000.0
2005-07-13 00:01:00,1.4737,1.4737,1.47347,1.47367,61500000.0
2005-07-13 00:02:00,1.47362,1.47362,1.47305,1.47337,58600000.0
2005-07-13 00:03:00,1.47329,1.47338,1.47315,1.47317,29600000.0
2005-07-13 00:04:00,1.4732,1.47347,1.4732,1.47347,37800000.0
2005-07-13 00:05:00,1.4735,1.4735,1.47313,1.47313,42700000.0
2005-07-13 00:06:00,1.47321,1.47321,1.47302,1.47317,37000000.0
2005-07-13 00:07:00,1.47296,1.47311,1.47291,1.47305,39600000.0
2005-07-13 00:08:00,1.47317,1.47332,1.47304,1.47318,47400000.0
2005-07-13 00:09:00,1.47311,1.4732,1.47288,1.47311,52500000.0
2005-07-13 00:10:00,1.47322,1.47322,1.47305,1.47309,38200000.0
2005-07-13 00:11:00,1.47321,1.47322,1.47291,1.47303,24200000.0
2005-07-13 00:12:00,1.4731,1.4731,1.47287,1.47287,28000000.0
2005-07-13 00:13:00,1.47301,1.47301,1.47258,1.47274,20400000.0
2005-07-13 00:14:00,1.47265,1.4728,1.47253,1.47277,34200000.0
2005-07-13 00:15:00,1.47252,1.47268,1.47248,1.47248,29400000.0
2005-07-13 00:16:00,1.47261,1.47264,1.47237,1.47247,44400000.0
2005-07-13 00:17:00,1.47255,1.47287,1.47255,1.47287,23200000.0
2005-07-13 00:18:00,1.47295,1.473,1.47275,1.47275,42000000.0
2005-07-13 00:19:00,1.47289,1.47304,1.47282,1.47304,32600000.0
2005-07-13 00:20:00,1.473,1.473,1.47257,1.47257,40000000.0
2005-07-13 00:21:00,1.47292,1.473,1.4728,1.47293,31800000.0
2005-07-13 00:22:00,1.47268,1.47288,1.47268,1.47281,43200001.0
2005-07-13 00:23:00,1.4727,1.47276,1.47222,1.47255,65600000.0
2005-07-13 00:24:00,1.47261,1.47261,1.47232,1.47255,56500000.0
2005-07-13 00:25:00,1.47249,1.47265,1.47237,1.47252,68700000.0
2005-07-13 00:26:00,1.47264,1.47267,1.47248,1.47256,35200000.0
2005-07-13 00:27:00,1.47259,1.47259,1.47246,1.47251,32600000.0
2005-07-13 00:28:00,1.47261,1.47269,1.47239,1.47252,39000000.0
2005-07-13 00:29:00,1.47257,1.47263,1.47239,1.47246,44800000.0
2005-07-13 00:31:00,1.47256,1.47256,1.47247,1.47247,32800000.0
2005-07-13 00:33:00,1.47264,1.47264,1.47231,1.47255,37400001.0
2005-07-13 00:34:00,1.47238,1.47238,1.47212,1.47212,19800000.0
2005-07-13 00:35:00,1.4726,1.47263,1.47242,1.47263,44200000.0
2005-07-13 00:36:00,1.47237,1.47241,1.47228,1.4724,23600000.0
2005-07-13 00:37:00,1.47247,1.47247,1.47232,1.47232,22200000.0
2005-07-13 00:38:00,1.47237,1.47247,1.47227,1.47232,45700000.0
2005-07-13 00:39:00,1.47242,1.47255,1.47222,1.47234,45300000.0
2005-07-13 00:40:00,1.47239,1.47253,1.47232,1.47247,27800000.0
2005-07-13 00:41:00,1.47247,1.47247,1.47212,1.47232,36500000.0
2005-07-13 00:42:00,1.47233,1.47247,1.4723,1.47247,41000000.0
2005-07-13 00:44:00,1.47259,1.47259,1.47246,1.47254,54400001.0
2005-07-13 00:45:00,1.47239,1.47245,1.47218,1.47222,41600000.0
2005-07-13 00:46:00,1.47225,1.47231,1.47213,1.47226,32600000.0
2005-07-13 00:48:00,1.472,1.47238,1.472,1.4722,29000000.0
2005-07-13 00:49:00,1.47257,1.47264,1.47236,1.47259,39600000.0
2005-07-13 00:50:00,1.47255,1.47277,1.47249,1.47268,30800000.0
2005-07-13 00:51:00,1.47265,1.4727,1.47248,1.47262,38000000.0
2005-07-13 00:52:00,1.47245,1.4726,1.47234,1.47251,39600000.0
2005-07-13 00:53:00,1.47224,1.47247,1.47222,1.47247,44800000.0
2005-07-13 00:54:00,1.47212,1.47258,1.47212,1.47243,38400000.0
2005-07-13 00:55:00,1.47235,1.47235,1.47198,1.47235,33000000.0
2005-07-13 00:56:00,1.47246,1.47262,1.47238,1.47238,41200000.0
2005-07-13 00:57:00,1.47238,1.47238,1.47211,1.47211,15400000.0
2005-07-13 00:58:00,1.4724,1.4725,1.47228,1.47228,24000000.0
2005-07-13 00:59:00,1.47249,1.47257,1.47238,1.47257,59800001.0
2005-07-13 01:00:00,1.47251,1.47259,1.47232,1.47242,32600000.0
2005-07-13 01:01:00,1.47242,1.47249,1.47221,1.47238,39200000.0
2005-07-13 01:02:00,1.47268,1.47289,1.47236,1.47236,52100000.0
2005-07-13 01:03:00,1.47273,1.47285,1.47263,1.47283,35200000.0
2005-07-13 01:04:00,1.47281,1.47292,1.47273,1.47275,35000000.0
2005-07-13 01:05:00,1.47295,1.47311,1.47286,1.47299,33800000.0
2005-07-13 01:06:00,1.4731,1.4731,1.47285,1.47307,59000000.0
2005-07-13 01:07:00,1.47307,1.47312,1.47285,1.47297,37500000.0
2005-07-13 01:08:00,1.47297,1.473,1.47258,1.47258,20800000.0
2005-07-13 01:09:00,1.47295,1.47295,1.47275,1.47293,29200000.0
2005-07-13 01:11:00,1.47273,1.47295,1.47273,1.47295,28400000.0
2005-07-13 01:12:00,1.47282,1.47296,1.47256,1.47278,22200000.0
2005-07-13 01:13:00,1.47278,1.47281,1.47251,1.47281,39800000.0
2005-07-13 01:14:00,1.47264,1.4728,1.4725,1.47271,24400000.0
2005-07-13 01:15:00,1.47281,1.47297,1.47256,1.47297,28200000.0
2005-07-13 01:16:00,1.47295,1.47304,1.47277,1.47296,61400001.0
2005-07-13 01:17:00,1.47308,1.47308,1.47283,1.47304,42800000.0
2005-07-13 01:18:00,1.47302,1.4731,1.47272,1.47307,24400000.0
2005-07-13 01:19:00,1.47291,1.47301,1.47281,1.47285,32400000.0
2005-07-13 01:21:00,1.47275,1.47305,1.47275,1.4729,39000000.0
2005-07-13 01:22:00,1.47291,1.47293,1.47264,1.47281,22800000.0
2005-07-13 01:23:00,1.47263,1.47263,1.47224,1.47224,37000000.0
2005-07-13 01:24:00,1.47266,1.47269,1.4725,1.47261,34600000.0
2005-07-13 01:25:00,1.47251,1.47271,1.47234,1.47252,56000000.0
2005-07-13 01:26:00,1.47241,1.47264,1.47239,1.47254,21200000.0
2005-07-13 01:27:00,1.47257,1.47264,1.47236,1.47255,27400000.0
2005-07-13 01:28:00,1.47241,1.47262,1.47227,1.47258,53800000.0
2005-07-13 01:29:00,1.47257,1.47257,1.4723,1.4723,41100000.0
2005-07-13 01:30:00,1.47233,1.47233,1.47177,1.47219,47800001.0
2005-07-13 01:31:00,1.47216,1.47231,1.47197,1.47218,51600000.0
2005-07-13 01:32:00,1.47205,1.47237,1.47201,1.47213,40400000.0
2005-07-13 01:33:00,1.47227,1.47231,1.4721,1.47226,22000000.0
2005-07-13 01:34:00,1.47217,1.47228,1.47173,1.47207,32000000.0
2005-07-13 01:35:00,1.47201,1.47201,1.47167,1.47167,58000001.0
2005-07-13 01:36:00,1.47196,1.47204,1.47195,1.47195,28600000.0
2005-07-13 01:37:00,1.47201,1.47213,1.47174,1.47206,39600000.0
2005-07-13 01:38:00,1.47186,1.47204,1.47179,1.47179,17400000.0
2005-07-13 01:39:00,1.47201,1.47213,1.47168,1.47204,53600000.0
2005-07-13 01:40:00,1.47186,1.47197,1.47181,1.47191,42000001.0
2005-07-13 01:41:00,1.47185,1.47223,1.47181,1.47186,48100000.0
2005-07-13 01:42:00,1.47189,1.47204,1.47171,1.47196,40000000.0
2005-07-13 01:43:00,1.47202,1.47211,1.47155,1.47196,32200001.0
2005-07-13 01:44:00,1.47211,1.47211,1.47178,1.47206,36400001.0
2005-07-13 01:45:00,1.47204,1.47216,1.47196,1.47206,49900000.0
2005-07-13 01:46:00,1.47204,1.47221,1.47191,1.47203,24000000.0
2005-07-13 01:47:00,1.47198,1.4721,1.4718,1.4718,19800000.0
2005-07-13 01:49:00,1.47194,1.47205,1.47133,1.47178,30200000.0
2005-07-13 01:50:00,1.47174,1.47186,1.4714,1.47186,28200000.0
2005-07-13 01:51:00,1.47173,1.47173,1.47136,1.47136,48600002.0
2005-07-13 01:52:00,1.47165,1.4717,1.47145,1.47145,35500000.0
2005-07-13 01:53:00,1.4719,1.472,1.4718,1.4719,28800000.0
2005-07-13 01:54:00,1.47153,1.47167,1.47151,1.47166,28800000.0
2005-07-13 01:55:00,1.4716,1.47167,1.47144,1.47144,38700000.0
2005-07-13 01:56:00,1.47158,1.47175,1.47148,1.47151,50100000.0
2005-07-13 01:57:00,1.47161,1.47188,1.47158,1.47188,49600000.0
2005-07-13 01:58:00,1.47179,1.47179,1.47067,1.47067,40000000.0
2005-07-13 01:59:00,1.47077,1.4711,1.47077,1.4711,50000000.0
2005-07-13 02:00:00,1.47088,1.47123,1.47088,1.47098,31600000.0
2005-07-13 02:01:00,1.47075,1.47075,1.4706,1.47065,45400000.0
2005-07-13 02:02:00,1.47063,1.47115,1.47063,1.47095,92000000.0
2005-07-13 02:03:00,1.47098,1.47129,1.47098,1.47129,58600000.0
2005-07-13 02:04:00,1.47126,1.47141,1.47115,1.47115,50700000.0
2005-07-13 02:05:00,1.47112,1.47112,1.47098,1.47101,62400000.0
2005-07-13 02:06:00,1.47115,1.4712,1.47083,1.47117,104100001.0
2005-07-13 02:07:00,1.47112,1.47112,1.47063,1.47095,151500000.0
2005-07-13 02:08:00,1.47089,1.47103,1.47089,1.47103,50000000.0
2005-07-13 02:09:00,1.47106,1.47133,1.47086,1.47129,178700000.0
2005-07-13 02:10:00,1.47099,1.47132,1.47091,1.47091,160800000.0
2005-07-13 02:11:00,1.47092,1.471,1.47092,1.47096,33800000.0
2005-07-13 02:12:00,1.47097,1.47105,1.47094,1.47105,49800000.0
2005-07-13 02:13:00,1.47104,1.4711,1.47104,1.47109,61400000.0
2005-07-13 02:14:00,1.47104,1.47104,1.47066,1.47097,164600000.0
2005-07-13 02:15:00,1.47094,1.47094,1.47071,1.47079,243000001.0
2005-07-13 02:16:00,1.47105,1.47113,1.47088,1.47108,33400000.0
2005-07-13 02:17:00,1.47075,1.4711,1.47039,1.4707,227700000.0
2005-07-13 02:18:00,1.47094,1.4713,1.47059,1.47105,33500000.0
2005-07-13 02:19:00,1.47115,1.47118,1.47086,1.47099,35200000.0
2005-07-13 02:20:00,1.47118,1.47136,1.47106,1.47118,41600000.0
2005-07-13 02:21:00,1.47094,1.47125,1.47094,1.47113,101100000.0
2005-07-13 02:22:00,1.47071,1.47074,1.47056,1.47057,43500000.0
2005-07-13 02:23:00,1.47077,1.47087,1.47062,1.47062,33800000.0
2005-07-13 02:24:00,1.47056,1.47074,1.47049,1.47072,36300000.0
2005-07-13 02:25:00,1.47048,1.4707,1.47042,1.47051,108200000.0
2005-07-13 02:26:00,1.47022,1.47064,1.4701,1.47064,73400000.0
2005-07-13 02:27:00,1.47064,1.47064,1.47026,1.47026,59100000.0
2005-07-13 02:28:00,1.47018,1.47018,1.46976,1.46978,31200000.0
2005-07-13 02:29:00,1.46992,1.46997,1.4697,1.46995,45000000.0
2005-07-13 02:30:00,1.47001,1.47001,1.46979,1.46992,39600000.0
2005-07-13 02:31:00,1.46976,1.46988,1.46969,1.46983,46200000.0
2005-07-13 02:32:00,1.47021,1.47035,1.47004,1.47019,41200000.0
2005-07-13 02:33:00,1.46995,1.46996,1.46979,1.46993,218200000.0
2005-07-13 02:34:00,1.47025,1.47026,1.46989,1.46989,40000000.0
2005-07-13 02:35:00,1.46942,1.46954,1.46896,1.46906,85400000.0
2005-07-13 02:36:00,1.46926,1.46944,1.46924,1.46944,19400000.0
2005-07-13 02:37:00,1.46918,1.46925,1.46915,1.46915,94100000.0
2005-07-13 02:38:00,1.46923,1.46925,1.46908,1.46912,36400000.0
2005-07-13 02:39:00,1.46919,1.46923,1.46913,1.46922,32600000.0
2005-07-13 02:40:00,1.46959,1.46979,1.46959,1.46966,60200000.0
2005-07-13 02:41:00,1.46953,1.46967,1.4694,1.4694,34200000.0
2005-07-13 02:43:00,1.46928,1.46945,1.46923,1.46945,37300000.0
2005-07-13 02:44:00,1.46943,1.46943,1.46902,1.46923,40000000.0
2005-07-13 02:45:00,1.4686,1.46883,1.4686,1.46876,38000000.0
2005-07-13 02:46:00,1.46865,1.46877,1.46851,1.46864,165300000.0
2005-07-13 02:47:00,1.46926,1.46943,1.46885,1.46931,215700001.0
2005-07-13 02:48:00,1.46944,1.46995,1.46939,1.46995,96700001.0
2005-07-13 02:49:00,1.47003,1.47055,1.46998,1.47005,65800000.0
2005-07-13 02:50:00,1.47011,1.47028,1.46983,1.47028,109000000.0
2005-07-13 02:51:00,1.46992,1.47002,1.46964,1.46971,79200000.0
2005-07-13 02:52:00,1.46985,1.46985,1.46964,1.46978,33200000.0
2005-07-13 02:53:00,1.46998,1.46998,1.4695,1.46963,41100000.0
2005-07-13 02:54:00,1.46964,1.46967,1.46937,1.46937,54500000.0
2005-07-13 02:55:00,1.46962,1.46979,1.46944,1.46954,41100000.0
2005-07-13 02:56:00,1.46952,1.46966,1.46951,1.46966,61000000.0
2005-07-13 02:57:00,1.46964,1.46964,1.46945,1.46948,37600000.0
2005-07-13 02:58:00,1.46958,1.46978,1.46958,1.46978,129400000.0
2005-07-13 02:59:00,1.46997,1.4702,1.46997,1.47013,43800000.0
2005-07-13 03:00:00,1.47019,1.47033,1.47012,1.47031,118300000.0
2005-07-13 03:01:00,1.47034,1.47034,1.4702,1.47029,49500000.0
2005-07-13 03:02:00,1.4703,1.47031,1.47012,1.47017,49600000.0
2005-07-13 03:03:00,1.47022,1.47028,1.47021,1.47024,104600000.0
2005-07-13 03:04:00,1.47042,1.47085,1.47028,1.47048,42000000.0
2005-07-13 03:05:00,1.47031,1.47038,1.47023,1.47033,40800000.0
2005-07-13 03:06:00,1.4703,1.47037,1.47019,1.47037,73200000.0
2005-07-13 03:07:00,1.4702,1.47063,1.47004,1.47063,138200001.0
2005-07-13 03:08:00,1.47065,1.47065,1.47009,1.47015,63700000.0
2005-07-13 03:09:00,1.47046,1.47059,1.47017,1.47059,22800000.0
2005-07-13 03:10:00,1.4701,1.4708,1.4701,1.4708,23600000.0
2005-07-13 03:11:00,1.47051,1.47054,1.47036,1.47036,29800000.0
2005-07-13 03:12:00,1.47067,1.47069,1.47027,1.4705,35400000.0
2005-07-13 03:13:00,1.47024,1.47071,1.47024,1.47049,55800000.0
2005-07-13 03:14:00,1.47034,1.47056,1.4701,1.47053,50400000.0
2005-07-13 03:15:00,1.47028,1.47068,1.47028,1.47052,32700000.0
2005-07-13 03:16:00,1.47039,1.47054,1.47014,1.47046,52900000.0
2005-07-13 03:17:00,1.4703,1.47033,1.46985,1.47024,43400000.0
2005-07-13 03:18:00,1.47007,1.47007,1.46975,1.47006,25600000.0
2005-07-13 03:19:00,1.46989,1.47003,1.4697,1.47003,30600000.0
2005-07-13 03:20:00,1.4697,1.47016,1.4697,1.47016,46900000.0
2005-07-13 03:21:00,1.46973,1.46978,1.46959,1.46959,40200000.0
2005-07-13 03:22:00,1.46956,1.46959,1.46947,1.46951,61000001.0
2005-07-13 03:23:00,1.46956,1.46964,1.46951,1.46956,108000001.0
2005-07-13 03:24:00,1.46957,1.46967,1.46949,1.46949,66700000.0
2005-07-13 03:25:00,1.47,1.47,1.46955,1.4698,31000000.0
2005-07-13 03:26:00,1.46973,1.46983,1.46968,1.46978,131800000.0
2005-07-13 03:27:00,1.46987,1.47021,1.46985,1.47021,88500000.0
2005-07-13 03:28:00,1.47032,1.47042,1.47031,1.47039,57400000.0
2005-07-13 03:29:00,1.47044,1.47061,1.47044,1.47058,73700001.0
2005-07-13 03:30:00,1.47058,1.47061,1.47041,1.47061,53400000.0
2005-07-13 03:31:00,1.47062,1.47098,1.47062,1.47097,28200000.0
2005-07-13 03:32:00,1.47081,1.47098,1.47071,1.47071,69700000.0
2005-07-13 03:33:00,1.47051,1.47061,1.47051,1.47058,37600000.0
2005-07-13 03:34:00,1.47079,1.47101,1.47056,1.47058,35200000.0
2005-07-13 03:35:00,1.4704,1.47045,1.47012,1.4702,96600000.0
2005-07-13 03:36:00,1.47028,1.47068,1.47008,1.47065,56800000.0
2005-07-13 03:37:00,1.47062,1.47067,1.47032,1.47062,42800000.0
2005-07-13 03:38:00,1.47065,1.47075,1.47044,1.47055,37800000.0
2005-07-13 03:39:00,1.4707,1.4708,1.4706,1.4707,116700000.0
2005-07-13 03:40:00,1.47022,1.47103,1.4702,1.47068,116700000.0
2005-07-13 03:41:00,1.47055,1.47067,1.47054,1.47064,58800000.0
2005-07-13 03:42:00,1.4706,1.47067,1.4705,1.47065,89200000.0
2005-07-13 03:43:00,1.47057,1.47072,1.47057,1.47072,40200000.0
2005-07-13 03:44:00,1.47057,1.47082,1.47054,1.47078,38000000.0
2005-07-13 03:45:00,1.47081,1.47104,1.47073,1.47104,37000000.0
2005-07-13 03:46:00,1.47074,1.47085,1.47068,1.47068,49600000.0
2005-07-13 03:47:00,1.47068,1.4708,1.47066,1.47066,27200000.0
2005-07-13 03:48:00,1.47105,1.47119,1.47085,1.47099,32700000.0
2005-07-13 03:49:00,1.47103,1.47103,1.47068,1.47068,47200001.0
2005-07-13 03:51:00,1.47088,1.47088,1.47078,1.47078,45300000.0
2005-07-13 03:52:00,1.47086,1.47098,1.47072,1.4708,86000000.0
2005-07-13 03:53:00,1.4709,1.47108,1.47082,1.47104,54200000.0
2005-07-13 03:54:00,1.47106,1.47147,1.47105,1.47106,38900000.0
2005-07-13 03:55:00,1.47135,1.47137,1.47114,1.4713,43800000.0
2005-07-13 03:56:00,1.47129,1.47152,1.47129,1.47138,20800000.0
2005-07-13 03:57:00,1.47077,1.47091,1.47072,1.47083,131800000.0
2005-07-13 03:58:00,1.47074,1.47154,1.47065,1.47066,207800000.0
2005-07-13 03:59:00,1.47075,1.47118,1.47074,1.47101,134600000.0
2005-07-13 04:00:00,1.47112,1.47128,1.47106,1.47109,68500000.0
2005-07-13 04:01:00,1.47094,1.47119,1.47082,1.47117,107700000.0
2005-07-13 04:02:00,1.47108,1.47108,1.47067,1.47071,113300000.0
2005-07-13 04:03:00,1.47079,1.47079,1.47035,1.47076,70000000.0
2005-07-13 04:04:00,1.47072,1.47086,1.47066,1.47072,140300000.0
2005-07-13 04:05:00,1.47052,1.47133,1.47052,1.47101,192300000.0
2005-07-13 04:06:00,1.47044,1.47078,1.47031,1.47047,106200000.0
2005-07-13 04:08:00,1.47057,1.47062,1.47057,1.47057,6600000.0
2005-07-13 04:09:00,1.47058,1.47062,1.47036,1.4706,36000000.0
2005-07-13 04:10:00,1.47046,1.47046,1.47012,1.47027,112600000.0
2005-07-13 04:11:00,1.4704,1.4706,1.47018,1.47027,62000000.0
2005-07-13 04:12:00,1.47018,1.47029,1.47018,1.47028,72500000.0
2005-07-13 04:13:00,1.47033,1.47056,1.47031,1.47041,54700000.0
2005-07-13 04:14:00,1.47045,1.47053,1.4704,1.47053,71800000.0
2005-07-13 04:15:00,1.47055,1.47086,1.47049,1.47064,76100000.0
2005-07-13 04:16:00,1.47056,1.47073,1.47043,1.47047,102300000.0
2005-07-13 04:17:00,1.47028,1.47028,1.47007,1.47018,40200000.0
2005-07-13 04:18:00,1.47015,1.47032,1.47012,1.47022,102900000.0
2005-07-13 04:19:00,1.47037,1.47044,1.47034,1.47042,66800000.0
2005-07-13 04:20:00,1.47039,1.4706,1.4703,1.4703,164600000.0
2005-07-13 04:22:00,1.4703,1.47074,1.47016,1.47074,66100000.0
2005-07-13 04:23:00,1.47039,1.47044,1.47039,1.47039,40300000.0
2005-07-13 04:24:00,1.47041,1.47049,1.47039,1.47044,163700000.0
2005-07-13 04:25:00,1.47048,1.47114,1.47043,1.47071,179200000.0
2005-07-13 04:27:00,1.47058,1.47072,1.47051,1.47064,58800000.0
2005-07-13 04:28:00,1.47071,1.47072,1.47054,1.47054,65000000.0
2005-07-13 04:29:00,1.47083,1.47126,1.47083,1.47119,90500001.0
2005-07-13 04:30:00,1.4709,1.4714,1.4709,1.47106,97800000.0
2005-07-13 04:31:00,1.47105,1.47118,1.4707,1.47092,23200000.0
2005-07-13 04:32:00,1.47098,1.47098,1.47088,1.4709,41200000.0
2005-07-13 04:33:00,1.47091,1.47091,1.47074,1.47081,43000000.0
2005-07-13 04:34:00,1.47083,1.47091,1.47078,1.47081,78500002.0
2005-07-13 04:35:00,1.4707,1.47082,1.47069,1.47075,57400000.0
2005-07-13 04:36:00,1.47106,1.47122,1.47047,1.47102,165800000.0
2005-07-13 04:37:00,1.47095,1.47116,1.47063,1.47083,102000000.0
2005-07-13 04:38:00,1.47081,1.47081,1.47068,1.47076,49400000.0
2005-07-13 04:39:00,1.47074,1.47094,1.47071,1.47085,61000000.0
2005-07-13 04:40:00,1.47083,1.47119,1.47083,1.47119,37000001.0
2005-07-13 04:41:00,1.47109,1.47134,1.47102,1.47117,45800000.0
2005-07-13 04:42:00,1.47097,1.47112,1.47097,1.47107,75600000.0
2005-07-13 04:43:00,1.47101,1.47101,1.47097,1.47099,69200001.0
2005-07-13 04:45:00,1.47134,1.47139,1.47099,1.47119,28000000.0
2005-07-13 04:46:00,1.47098,1.47101,1.4708,1.4708,49600000.0
2005-07-13 04:47:00,1.47071,1.47123,1.47059,1.47123,67600000.0
2005-07-13 04:48:00,1.47095,1.4712,1.47095,1.47115,53000000.0
2005-07-13 04:49:00,1.47105,1.47115,1.47075,1.47075,71100000.0
2005-07-13 04:50:00,1.47136,1.47141,1.47119,1.47129,52600000.0
2005-07-13 04:51:00,1.47088,1.47091,1.47077,1.47083,32800000.0
2005-07-13 04:52:00,1.47074,1.47132,1.47073,1.47118,39800000.0
2005-07-13 04:53:00,1.47141,1.47165,1.47123,1.47131,48800000.0
2005-07-13 04:54:00,1.47098,1.4713,1.47098,1.47113,50600001.0
2005-07-13 04:55:00,1.47148,1.47164,1.47125,1.4715,22200000.0
2005-07-13 04:56:00,1.47124,1.47159,1.47124,1.47137,32800000.0
2005-07-13 04:57:00,1.47119,1.47161,1.47119,1.47126,22000000.0
2005-07-13 04:58:00,1.47126,1.47147,1.47096,1.47128,46600000.0
2005-07-13 04:59:00,1.47107,1.4714,1.47107,1.47128,116800000.0
2005-07-13 05:00:00,1.47179,1.47187,1.4717,1.47184,19800000.0
2005-07-13 05:01:00,1.47159,1.47184,1.47159,1.47184,36700000.0
2005-07-13 05:02:00,1.47152,1.47185,1.47149,1.47173,68000002.0
2005-07-13 05:03:00,1.47158,1.4719,1.47155,1.47167,146100002.0
2005-07-13 05:04:00,1.47175,1.47199,1.47175,1.47194,227000001.0
2005-07-13 05:05:00,1.47202,1.47202,1.47181,1.47186,206900000.0
2005-07-13 05:06:00,1.4723,1.4724,1.4718,1.4719,285100000.0
2005-07-13 05:07:00,1.47156,1.47192,1.47154,1.47155,285100000.0
2005-07-13 05:08:00,1.47171,1.47171,1.47141,1.47141,334000001.0
2005-07-13 05:09:00,1.47133,1.47163,1.4712,1.47139,179000000.0
2005-07-13 05:10:00,1.47124,1.47142,1.47123,1.47134,226800000.0
2005-07-13 05:11:00,1.47123,1.47126,1.47111,1.47119,138700000.0
2005-07-13 05:12:00,1.47119,1.47124,1.47114,1.47114,142500001.0
2005-07-13 05:13:00,1.47119,1.47146,1.47119,1.47134,142200000.0
2005-07-13 05:14:00,1.47129,1.47134,1.4712,1.47128,255300002.0
2005-07-13 05:15:00,1.47141,1.47153,1.47131,1.47146,23200000.0
2005-07-13 05:16:00,1.47129,1.47143,1.47112,1.47114,178600000.0
2005-07-13 05:17:00,1.47123,1.47158,1.47112,1.47158,201500000.0
2005-07-13 05:18:00,1.47161,1.47161,1.47136,1.47151,266800000.0
2005-07-13 05:19:00,1.47125,1.47149,1.47115,1.47119,281700000.0
2005-07-13 05:21:00,1.47129,1.47168,1.47126,1.47145,340900001.0
2005-07-13 05:22:00,1.47147,1.47154,1.47139,1.47144,229500001.0
2005-07-13 05:23:00,1.47139,1.47152,1.47139,1.47147,109000000.0
2005-07-13 05:24:00,1.47142,1.47142,1.4713,1.47132,173100000.0
2005-07-13 05:25:00,1.47147,1.47164,1.47127,1.47132,237800001.0
2005-07-13 05:26:00,1.47134,1.47141,1.47132,1.47141,109700000.0
2005-07-13 05:27:00,1.47169,1.47174,1.47139,1.47164,188500001.0
2005-07-13 05:28:00,1.47165,1.47186,1.47145,1.47177,241500000.0
2005-07-13 05:29:00,1.47163,1.47181,1.4715,1.4716,248800000.0
2005-07-13 05:30:00,1.47161,1.47181,1.47151,1.47153,201700001.0
2005-07-13 05:31:00,1.47156,1.47186,1.47153,1.47161,78600000.0
2005-07-13 05:32:00,1.47188,1.47201,1.47183,1.47193,143500000.0
2005-07-13 05:33:00,1.47188,1.47188,1.47173,1.47178,180100000.0
2005-07-13 05:34:00,1.47177,1.47207,1.47174,1.47176,218800000.0
2005-07-13 05:35:00,1.472,1.47209,1.47193,1.47209,23000000.0
2005-07-13 05:36:00,1.47191,1.47204,1.47185,1.47201,202100000.0
2005-07-13 05:37:00,1.47204,1.47209,1.47183,1.47183,171500000.0
2005-07-13 05:39:00,1.47198,1.47207,1.47184,1.47191,180400001.0
2005-07-13 05:41:00,1.47183,1.47211,1.47174,1.47185,128900000.0
2005-07-13 05:43:00,1.47171,1.47178,1.47165,1.47175,72100000.0
2005-07-13 05:44:00,1.47174,1.47186,1.4716,1.4717,137700000.0
2005-07-13 05:45:00,1.4718,1.47208,1.47178,1.47187,145000000.0
2005-07-13 05:46:00,1.47195,1.4721,1.4719,1.472,184000000.0
2005-07-13 05:47:00,1.47198,1.472,1.4718,1.47193,201900000.0
2005-07-13 05:48:00,1.47173,1.47198,1.47168,1.47183,276300000.0
2005-07-13 05:49:00,1.47183,1.47198,1.47163,1.47163,196900001.0
2005-07-13 05:50:00,1.47163,1.47198,1.47163,1.4718,272900001.0
2005-07-13 05:52:00,1.47181,1.47211,1.47173,1.47211,177000000.0
2005-07-13 05:53:00,1.47213,1.47241,1.47207,1.47207,130600001.0
2005-07-13 05:54:00,1.47219,1.47236,1.47204,1.47229,213400000.0
2005-07-13 05:56:00,1.47232,1.47249,1.47222,1.47225,161000001.0
2005-07-13 05:57:00,1.47224,1.47232,1.47222,1.47225,199400001.0
2005-07-13 05:58:00,1.47219,1.47224,1.47207,1.47207,172900001.0
2005-07-13 05:59:00,1.47216,1.47216,1.47194,1.472,80800000.0
2005-07-13 06:00:00,1.47207,1.47209,1.47199,1.47204,213600001.0
2005-07-13 06:01:00,1.47209,1.47221,1.47201,1.47204,151900000.0
2005-07-13 06:02:00,1.47197,1.4721,1.47185,1.47186,286800000.0
2005-07-13 06:03:00,1.4719,1.47191,1.47174,1.47185,35600000.0
2005-07-13 06:04:00,1.47171,1.47173,1.47163,1.47171,184300000.0
2005-07-13 06:05:00,1.47173,1.47188,1.47168,1.4718,377100000.0
2005-07-13 06:06:00,1.47185,1.472,1.47185,1.47193,89600000.0
2005-07-13 06:07:00,1.47199,1.47206,1.47182,1.47205,321700001.0
2005-07-13 06:08:00,1.47177,1.47192,1.47171,1.47176,527800002.0
2005-07-13 06:10:00,1.47185,1.47203,1.47182,1.47187,309600001.0
2005-07-13 06:11:00,1.4719,1.47201,1.47184,1.47197,439600001.0
2005-07-13 06:12:00,1.472,1.47234,1.47197,1.47224,283900000.0
2005-07-13 06:13:00,1.47209,1.47236,1.47198,1.47203,370700000.0
2005-07-13 06:14:00,1.47207,1.47207,1.47167,1.47175,361500001.0
2005-07-13 06:15:00,1.47175,1.47197,1.47172,1.47186,135800000.0
2005-07-13 06:16:00,1.47185,1.47199,1.47167,1.47199,211200000.0
2005-07-13 06:18:00,1.47187,1.4721,1.47178,1.47178,259600002.0
2005-07-13 06:19:00,1.47187,1.47208,1.47187,1.47193,185100000.0
2005-07-13 06:20:00,1.47195,1.47201,1.47177,1.47178,319800001.0
2005-07-13 06:21:00,1.4719,1.47198,1.47178,1.4719,256800000.0
2005-07-13 06:22:00,1.47182,1.47203,1.47169,1.47169,240900000.0
2005-07-13 06:23:00,1.4715,1.47173,1.4715,1.47157,297900000.0
2005-07-13 06:24:00,1.4716,1.47172,1.47149,1.47163,332900002.0
2005-07-13 06:25:00,1.47163,1.47171,1.47158,1.47166,254800000.0
2005-07-13 06:26:00,1.47161,1.47173,1.47153,1.47169,354400002.0
2005-07-13 06:27:00,1.47164,1.47171,1.47156,1.47166,330000000.0
2005-07-13 06:29:00,1.47172,1.47191,1.4717,1.4718,96900000.0
2005-07-13 06:30:00,1.47192,1.47214,1.47189,1.472,276500000.0
2005-07-13 06:31:00,1.47203,1.47207,1.47182,1.47192,137100001.0
2005-07-13 06:32:00,1.47204,1.4721,1.47202,1.47204,188300000.0
2005-07-13 06:33:00,1.47207,1.47226,1.47205,1.47212,245400000.0
2005-07-13 06:34:00,1.4722,1.47236,1.47213,1.47225,211400000.0
2005-07-13 06:35:00,1.47209,1.47234,1.47207,1.47209,133300001.0
2005-07-13 06:36:00,1.47211,1.47227,1.47211,1.4722,96600001.0
2005-07-13 06:37:00,1.47238,1.47256,1.47238,1.47254,238300001.0
2005-07-13 06:38:00,1.47257,1.47276,1.47238,1.47238,116700000.0
2005-07-13 06:39:00,1.47237,1.47237,1.472,1.472,29200000.0
2005-07-13 06:40:00,1.47226,1.47226,1.47199,1.47203,122900000.0
2005-07-13 06:41:00,1.47212,1.47228,1.47207,1.47228,144200000.0
2005-07-13 06:42:00,1.47227,1.47241,1.47212,1.47222,316800004.0
2005-07-13 06:43:00,1.47227,1.47235,1.47222,1.4723,148300000.0
2005-07-13 06:44:00,1.47232,1.47243,1.47225,1.47226,341800002.0
2005-07-13 06:45:00,1.47215,1.47229,1.47208,1.47229,225500000.0
2005-07-13 06:46:00,1.47225,1.47231,1.47214,1.47217,239700001.0
2005-07-13 06:47:00,1.47213,1.47219,1.47201,1.47208,277000000.0
2005-07-13 06:49:00,1.4721,1.47235,1.47202,1.47212,211200000.0
2005-07-13 06:50:00,1.47188,1.47206,1.47188,1.47206,48500001.0
2005-07-13 06:51:00,1.4723,1.4723,1.47188,1.47215,33900000.0
2005-07-13 06:52:00,1.47202,1.47218,1.47202,1.47203,230900000.0
2005-07-13 06:53:00,1.47205,1.47232,1.47205,1.47212,205000000.0
2005-07-13 06:54:00,1.47212,1.47235,1.47203,1.4721,407400003.0
2005-07-13 06:55:00,1.47206,1.47212,1.47181,1.47206,332300002.0
2005-07-13 06:56:00,1.47217,1.47217,1.47169,1.47169,25000000.0
2005-07-13 06:57:00,1.47171,1.47176,1.47168,1.47169,91600002.0
2005-07-13 06:58:00,1.4718,1.47215,1.47161,1.47215,196600000.0
2005-07-13 07:00:00,1.47237,1.47242,1.4723,1.47232,134100001.0
2005-07-13 07:01:00,1.47217,1.47232,1.47217,1.4723,281900000.0
2005-07-13 07:02:00,1.47225,1.47241,1.4721,1.47217,391000001.0
2005-07-13 07:03:00,1.47218,1.47225,1.4721,1.47218,156300000.0
2005-07-13 07:04:00,1.47212,1.47215,1.47185,1.47215,324800000.0
2005-07-13 07:05:00,1.47223,1.47223,1.47195,1.47195,119200000.0
2005-07-13 07:06:00,1.47198,1.4721,1.47189,1.47197,202600000.0
2005-07-13 07:07:00,1.47192,1.47192,1.47166,1.47172,216900001.0
2005-07-13 07:08:00,1.47162,1.47183,1.47152,1.47165,259400000.0
2005-07-13 07:09:00,1.47168,1.47171,1.47156,1.47156,197200000.0
2005-07-13 07:10:00,1.47156,1.47159,1.47139,1.47142,440900003.0
2005-07-13 07:11:00,1.47143,1.47155,1.47137,1.47137,410700002.0
2005-07-13 07:12:00,1.47132,1.47156,1.47128,1.47139,276000002.0
2005-07-13 07:13:00,1.47112,1.4712,1.47103,1.47113,258500001.0
2005-07-13 07:14:00,1.47113,1.47128,1.47107,1.47118,541100000.0
2005-07-13 07:15:00,1.4714,1.47158,1.47116,1.47158,216000001.0
2005-07-13 07:16:00,1.47147,1.47157,1.47142,1.47154,201800000.0
2005-07-13 07:17:00,1.4712,1.47141,1.47087,1.47087,224500001.0
2005-07-13 07:18:00,1.47097,1.47124,1.47094,1.47108,442600000.0
2005-07-13 07:19:00,1.47097,1.47107,1.47075,1.47087,371200002.0
2005-07-13 07:20:00,1.47081,1.47101,1.47062,1.47076,499400002.0
2005-07-13 07:22:00,1.47067,1.47083,1.47062,1.47075,312900000.0
2005-07-13 07:23:00,1.47046,1.4707,1.47032,1.47051,418100000.0
2005-07-13 07:24:00,1.47055,1.47055,1.47038,1.47042,303500000.0
2005-07-13 07:25:00,1.47043,1.47053,1.47031,1.47049,364500001.0
2005-07-13 07:26:00,1.47048,1.47069,1.47041,1.47058,264000000.0
2005-07-13 07:27:00,1.47072,1.4708,1.47056,1.47071,124900000.0
2005-07-13 07:28:00,1.47054,1.47054,1.47036,1.4704,236800000.0
2005-07-13 07:29:00,1.47036,1.47064,1.47036,1.47041,189200000.0
2005-07-13 07:30:00,1.47045,1.47058,1.47033,1.47037,582600001.0
2005-07-13 07:31:00,1.47012,1.47033,1.47009,1.47029,254300000.0
2005-07-13 07:32:00,1.47055,1.47063,1.47041,1.47057,496900003.0
2005-07-13 07:33:00,1.47048,1.47048,1.47012,1.47027,419500000.0
2005-07-13 07:34:00,1.47027,1.47027,1.46991,1.47015,264100000.0
2005-07-13 07:35:00,1.47018,1.47035,1.4699,1.4699,272000002.0
2005-07-13 07:36:00,1.46963,1.46982,1.46957,1.46962,433700000.0
2005-07-13 07:37:00,1.46948,1.46985,1.46926,1.46985,212200000.0
2005-07-13 07:38:00,1.46981,1.47015,1.46981,1.46995,23200000.0
2005-07-13 07:39:00,1.4699,1.4699,1.46963,1.46983,398300000.0
2005-07-13 07:40:00,1.46969,1.46974,1.46937,1.46943,327700000.0
2005-07-13 07:41:00,1.46953,1.46979,1.46948,1.46972,620600000.0
2005-07-13 07:42:00,1.46957,1.46957,1.46934,1.46937,321700002.0
2005-07-13 07:43:00,1.46949,1.46979,1.46946,1.46967,213800000.0
2005-07-13 07:44:00,1.46977,1.46993,1.46962,1.46977,393000000.0
2005-07-13 07:45:00,1.46994,1.4704,1.46994,1.47022,393400000.0
2005-07-13 07:46:00,1.47018,1.47032,1.46997,1.47021,487200001.0
2005-07-13 07:47:00,1.47051,1.4707,1.47017,1.47017,654300001.0
2005-07-13 07:48:00,1.47003,1.47044,1.47003,1.47012,803900003.0
2005-07-13 07:49:00,1.47019,1.47022,1.46983,1.47005,633200001.0
2005-07-13 07:50:00,1.46988,1.46991,1.46942,1.4696,619600001.0
2005-07-13 07:51:00,1.46976,1.46984,1.46954,1.46978,582800005.0
2005-07-13 07:52:00,1.46992,1.47009,1.46989,1.47008,418000001.0
2005-07-13 07:53:00,1.4701,1.47043,1.47001,1.47018,546400001.0
2005-07-13 07:54:00,1.4702,1.47031,1.47007,1.47019,321000000.0
2005-07-13 07:55:00,1.47011,1.47023,1.46999,1.46999,394200001.0
2005-07-13 07:56:00,1.46996,1.47023,1.4699,1.47016,749500005.0
2005-07-13 07:57:00,1.47024,1.47064,1.47019,1.47021,561000000.0
2005-07-13 07:58:00,1.47024,1.47034,1.47011,1.47016,703100000.0
2005-07-13 07:59:00,1.47017,1.47026,1.46988,1.46988,534800003.0
2005-07-13 08:00:00,1.46988,1.47014,1.46972,1.47013,396300002.0
2005-07-13 08:01:00,1.47001,1.47061,1.47001,1.47031,494800001.0
2005-07-13 08:02:00,1.47033,1.47069,1.47033,1.47069,259600000.0
2005-07-13 08:03:00,1.47069,1.47069,1.47045,1.47057,447000001.0
2005-07-13 08:04:00,1.47065,1.4709,1.47062,1.47076,393000001.0
2005-07-13 08:05:00,1.47074,1.47074,1.47057,1.47057,281800001.0
2005-07-13 08:06:00,1.47075,1.47075,1.4703,1.47055,627300001.0
2005-07-13 08:07:00,1.4705,1.47067,1.47036,1.47044,463800000.0
2005-07-13 08:08:00,1.47042,1.47054,1.47033,1.47049,429500002.0
2005-07-13 08:09:00,1.47055,1.47075,1.47045,1.47058,529900002.0
2005-07-13 08:10:00,1.47072,1.47087,1.47048,1.4707,534300001.0
2005-07-13 08:11:00,1.47079,1.47099,1.47067,1.47073,231500000.0
2005-07-13 08:12:00,1.47061,1.4711,1.47061,1.47091,392300000.0
2005-07-13 08:13:00,1.4708,1.47086,1.47051,1.47053,272400000.0
2005-07-13 08:14:00,1.47037,1.47071,1.47037,1.47066,109400001.0
2005-07-13 08:15:00,1.47076,1.47096,1.4707,1.47083,282300001.0
2005-07-13 08:16:00,1.47057,1.4707,1.47039,1.4705,260000000.0
2005-07-13 08:17:00,1.47075,1.47078,1.4705,1.47052,271200001.0
2005-07-13 08:18:00,1.47059,1.4708,1.47059,1.4708,183100000.0
2005-07-13 08:19:00,1.47082,1.47101,1.47073,1.471,278100000.0
2005-07-13 08:20:00,1.47099,1.47114,1.47095,1.47098,243600000.0
2005-07-13 08:21:00,1.47087,1.47117,1.4708,1.47094,492400001.0
2005-07-13 08:22:00,1.47094,1.47122,1.47094,1.47114,370100000.0
2005-07-13 08:23:00,1.47114,1.47132,1.47112,1.47116,223600000.0
2005-07-13 08:24:00,1.47127,1.47173,1.47127,1.47166,395200000.0
2005-07-13 08:25:00,1.47171,1.47173,1.4714,1.47153,613800003.0
2005-07-13 08:26:00,1.47147,1.47156,1.47137,1.47148,282300000.0
2005-07-13 08:27:00,1.47146,1.47183,1.47139,1.47139,414200002.0
2005-07-13 08:28:00,1.47144,1.47153,1.47124,1.47126,547600001.0
2005-07-13 08:29:00,1.47114,1.47117,1.47074,1.47074,421500000.0
2005-07-13 08:30:00,1.47082,1.47115,1.47073,1.47109,439500000.0
2005-07-13 08:31:00,1.47092,1.47097,1.47068,1.47074,277700000.0
2005-07-13 08:32:00,1.47069,1.47089,1.47063,1.47082,307500001.0
2005-07-13 08:33:00,1.47087,1.47108,1.47087,1.47091,204700000.0
2005-07-13 08:34:00,1.47027,1.47098,1.47027,1.47054,695100003.0
2005-07-13 08:35:00,1.47065,1.47089,1.47059,1.47073,546700002.0
2005-07-13 08:36:00,1.47078,1.47103,1.47064,1.47088,425300001.0
2005-07-13 08:37:00,1.47087,1.47098,1.47071,1.47089,349100001.0
2005-07-13 08:38:00,1.47102,1.47117,1.47089,1.4711,330400000.0
2005-07-13 08:39:00,1.47103,1.47104,1.47069,1.47071,578700002.0
2005-07-13 08:40:00,1.47032,1.47053,1.47025,1.47025,360600001.0
2005-07-13 08:41:00,1.47037,1.47066,1.47029,1.47034,475300000.0
2005-07-13 08:42:00,1.4704,1.47067,1.47026,1.47026,478400000.0
2005-07-13 08:43:00,1.47035,1.47058,1.4702,1.47028,328400001.0
2005-07-13 08:44:00,1.47014,1.47042,1.46998,1.47036,432700001.0
2005-07-13 08:45:00,1.4705,1.47073,1.47027,1.47035,620600003.0
2005-07-13 08:46:00,1.47029,1.47045,1.47012,1.47024,746800001.0
2005-07-13 08:47:00,1.47041,1.47054,1.47025,1.47025,536900001.0
2005-07-13 08:48:00,1.47016,1.47034,1.47001,1.47006,389300000.0
2005-07-13 08:49:00,1.46993,1.47003,1.46975,1.46975,498100001.0
2005-07-13 08:50:00,1.46982,1.46999,1.46957,1.46999,537000002.0
2005-07-13 08:51:00,1.46999,1.47011,1.4697,1.4699,542000000.0
2005-07-13 08:52:00,1.47002,1.47012,1.46976,1.46984,548100002.0
2005-07-13 08:53:00,1.46993,1.46993,1.46956,1.46972,581000003.0
2005-07-13 08:54:00,1.46957,1.4699,1.46957,1.46975,734500003.0
2005-07-13 08:55:00,1.46976,1.4698,1.46942,1.46949,617500000.0
2005-07-13 08:56:00,1.46929,1.46962,1.46928,1.46949,529800000.0
2005-07-13 08:57:00,1.46947,1.46961,1.4692,1.46946,491000003.0
2005-07-13 08:58:00,1.46958,1.46961,1.46915,1.46932,466200002.0
2005-07-13 08:59:00,1.4693,1.46952,1.46919,1.46919,330900000.0
2005-07-13 09:00:00,1.46935,1.4697,1.46933,1.46949,446400001.0
2005-07-13 09:01:00,1.46959,1.46964,1.4693,1.46933,398000000.0
2005-07-13 09:02:00,1.46904,1.46919,1.46844,1.46844,704300004.0
2005-07-13 09:03:00,1.46845,1.46845,1.46776,1.46787,581600001.0
2005-07-13 09:04:00,1.46772,1.46772,1.46721,1.46752,650000000.0
2005-07-13 09:05:00,1.46761,1.46802,1.46761,1.46786,589200000.0
2005-07-13 09:06:00,1.4679,1.46821,1.46776,1.46802,575800000.0
2005-07-13 09:07:00,1.46799,1.46838,1.46794,1.46835,341900001.0
2005-07-13 09:08:00,1.46843,1.46854,1.4684,1.4684,194800000.0
2005-07-13 09:09:00,1.46829,1.46842,1.46821,1.4684,307300001.0
2005-07-13 09:10:00,1.46838,1.46865,1.46828,1.46832,317100000.0
2005-07-13 09:11:00,1.46832,1.46837,1.46798,1.46818,555700000.0
2005-07-13 09:12:00,1.46822,1.4684,1.46808,1.46816,482900001.0
2005-07-13 09:13:00,1.46804,1.46866,1.46804,1.46856,456900002.0
2005-07-13 09:14:00,1.46847,1.46881,1.46847,1.46869,320400001.0
2005-07-13 09:15:00,1.46865,1.46895,1.46844,1.46895,484900001.0
2005-07-13 09:16:00,1.46888,1.46902,1.46878,1.46891,530400000.0
2005-07-13 09:17:00,1.46895,1.46917,1.46888,1.46895,485900000.0
2005-07-13 09:18:00,1.4689,1.46908,1.46888,1.46901,176700000.0
2005-07-13 09:19:00,1.46896,1.46896,1.46823,1.46855,486000000.0
2005-07-13 09:20:00,1.46847,1.46858,1.46828,1.46843,259300001.0
2005-07-13 09:21:00,1.46855,1.46878,1.46848,1.46868,295600000.0
2005-07-13 09:22:00,1.46849,1.46856,1.4683,1.46831,374300004.0
2005-07-13 09:23:00,1.46839,1.46839,1.46798,1.4682,382400001.0
2005-07-13 09:24:00,1.46842,1.46873,1.46833,1.46839,294100001.0
2005-07-13 09:25:00,1.46834,1.4685,1.46829,1.4685,382900000.0
2005-07-13 09:26:00,1.46848,1.46868,1.46845,1.46849,593700003.0
2005-07-13 09:27:00,1.46839,1.46865,1.46821,1.46865,353900000.0
2005-07-13 09:28:00,1.46863,1.46874,1.46832,1.46842,489500000.0
2005-07-13 09:29:00,1.46854,1.46899,1.46852,1.46881,381600000.0
2005-07-13 09:30:00,1.46892,1.46923,1.46889,1.46898,642900001.0
2005-07-13 09:31:00,1.46889,1.46917,1.46888,1.46898,410200002.0
2005-07-13 09:32:00,1.46887,1.46889,1.46865,1.46889,437200001.0
2005-07-13 09:33:00,1.46889,1.46889,1.46848,1.46848,315900000.0
2005-07-13 09:34:00,1.46865,1.46874,1.46831,1.46836,458800002.0
2005-07-13 09:35:00,1.46817,1.46861,1.46817,1.46841,265200000.0
2005-07-13 09:36:00,1.46851,1.46876,1.4684,1.46858,384800001.0
2005-07-13 09:37:00,1.46889,1.46909,1.46871,1.46889,420900002.0
2005-07-13 09:38:00,1.46861,1.46861,1.46802,1.46802,407600001.0
2005-07-13 09:39:00,1.46806,1.46825,1.468,1.46811,367900000.0
2005-07-13 09:40:00,1.468,1.46813,1.46795,1.46806,401200001.0
2005-07-13 09:41:00,1.4681,1.46821,1.46795,1.46809,464500000.0
2005-07-13 09:42:00,1.4682,1.46843,1.46805,1.46806,537900000.0
2005-07-13 09:43:00,1.46808,1.46816,1.46796,1.46806,292300001.0
2005-07-13 09:44:00,1.46789,1.46789,1.46669,1.46669,438200001.0
2005-07-13 09:45:00,1.46668,1.46668,1.46577,1.46599,578700003.0
2005-07-13 09:46:00,1.46609,1.4665,1.46596,1.46628,287700000.0
2005-07-13 09:47:00,1.46641,1.46641,1.46581,1.46583,413500001.0
2005-07-13 09:48:00,1.46605,1.46626,1.46596,1.46596,352100002.0
2005-07-13 09:49:00,1.46596,1.4662,1.4657,1.46611,559000002.0
2005-07-13 09:50:00,1.46612,1.46626,1.46597,1.46602,454000001.0
2005-07-13 09:51:00,1.46576,1.46576,1.46529,1.46557,449700000.0
2005-07-13 09:52:00,1.46546,1.46579,1.46519,1.46545,460200001.0
2005-07-13 09:53:00,1.46549,1.4656,1.46524,1.46524,337100001.0
2005-07-13 09:54:00,1.46514,1.46561,1.46514,1.46547,469000000.0
2005-07-13 09:55:00,1.4654,1.4655,1.4652,1.46541,554300001.0
2005-07-13 09:56:00,1.46542,1.46554,1.4652,1.46532,405200001.0
2005-07-13 09:57:00,1.46502,1.46506,1.46481,1.46493,574200001.0
2005-07-13 09:58:00,1.46518,1.46536,1.46478,1.46522,773900002.0
2005-07-13 09:59:00,1.46555,1.46594,1.46549,1.46575,698700002.0
2005-07-13 10:00:00,1.46562,1.46572,1.46551,1.46554,226100000.0
2005-07-13 10:01:00,1.4657,1.46574,1.46526,1.46548,593300001.0
2005-07-13 10:02:00,1.46574,1.46609,1.46571,1.46601,602600002.0
2005-07-13 10:03:00,1.46604,1.46629,1.46597,1.46613,422600000.0
2005-07-13 10:04:00,1.46593,1.46593,1.46513,1.46551,382700000.0
2005-07-13 10:05:00,1.46509,1.46526,1.46488,1.46499,411900002.0
2005-07-13 10:06:00,1.46502,1.46533,1.46496,1.4653,549900002.0
2005-07-13 10:07:00,1.46524,1.46576,1.46517,1.46574,568800004.0
2005-07-13 10:08:00,1.46568,1.46597,1.46562,1.46573,503600001.0
2005-07-13 10:09:00,1.46599,1.46599,1.46533,1.46552,477600001.0
2005-07-13 10:10:00,1.46555,1.46604,1.46555,1.46594,358100002.0
2005-07-13 10:11:00,1.46605,1.46606,1.46572,1.46589,355300000.0
2005-07-13 10:12:00,1.46574,1.46574,1.4644,1.46546,519400002.0
2005-07-13 10:13:00,1.46568,1.46607,1.46568,1.46606,505500003.0
2005-07-13 10:14:00,1.46615,1.46629,1.466,1.4661,491300001.0
2005-07-13 10:15:00,1.46641,1.46677,1.46641,1.4666,364400000.0
2005-07-13 10:16:00,1.46662,1.46662,1.46607,1.46632,391800000.0
2005-07-13 10:17:00,1.4662,1.46628,1.46584,1.46603,335500001.0
2005-07-13 10:18:00,1.46608,1.46613,1.46581,1.46591,444600002.0
2005-07-13 10:19:00,1.46604,1.46626,1.466,1.4661,373400002.0
2005-07-13 10:20:00,1.46605,1.46625,1.46605,1.46615,546400001.0
2005-07-13 10:21:00,1.46613,1.46622,1.46599,1.46605,392100002.0
2005-07-13 10:22:00,1.4661,1.46644,1.46606,1.4662,347000000.0
2005-07-13 10:23:00,1.46615,1.46643,1.46607,1.46615,550400002.0
2005-07-13 10:24:00,1.46627,1.46643,1.46622,1.46628,459500002.0
2005-07-13 10:25:00,1.4663,1.4663,1.46585,1.46619,379000000.0
2005-07-13 10:26:00,1.46611,1.46614,1.46581,1.46608,520900001.0
2005-07-13 10:27:00,1.46596,1.46596,1.46579,1.46588,449400001.0
2005-07-13 10:28:00,1.46596,1.46603,1.46571,1.46588,789400005.0
2005-07-13 10:29:00,1.46586,1.46634,1.46586,1.46622,539200002.0
2005-07-13 10:30:00,1.46618,1.46618,1.46562,1.46586,669300001.0
2005-07-13 10:31:00,1.4659,1.46632,1.4659,1.46607,490800001.0
2005-07-13 10:32:00,1.46597,1.46623,1.46563,1.46577,579900001.0
2005-07-13 10:33:00,1.46611,1.46638,1.466,1.46638,463400000.0
2005-07-13 10:34:00,1.46634,1.4665,1.46618,1.46648,357300000.0
2005-07-13 10:35:00,1.46664,1.46691,1.46641,1.46641,497000001.0
2005-07-13 10:36:00,1.46627,1.46665,1.46627,1.46665,541700004.0
2005-07-13 10:37:00,1.4667,1.46677,1.46627,1.46677,556100002.0
2005-07-13 10:38:00,1.46661,1.4668,1.46629,1.46629,452300000.0
2005-07-13 10:39:00,1.4662,1.46666,1.46595,1.46666,499600002.0
2005-07-13 10:40:00,1.46661,1.46664,1.4664,1.46658,344900002.0
2005-07-13 10:41:00,1.46651,1.46668,1.46612,1.46665,618600001.0
2005-07-13 10:42:00,1.46664,1.46666,1.46642,1.46656,411400002.0
2005-07-13 10:43:00,1.4667,1.46689,1.46656,1.46672,452200000.0
2005-07-13 10:44:00,1.46702,1.46713,1.46673,1.46695,528200002.0
2005-07-13 10:45:00,1.46711,1.46725,1.46694,1.46708,552600003.0
2005-07-13 10:46:00,1.46728,1.4684,1.46728,1.4684,332800000.0
2005-07-13 10:47:00,1.46854,1.46873,1.46849,1.46857,373700003.0
2005-07-13 10:48:00,1.4684,1.46848,1.46814,1.46814,537200000.0
2005-07-13 10:49:00,1.4679,1.4681,1.46745,1.46757,398300000.0
2005-07-13 10:50:00,1.46761,1.46783,1.46744,1.46773,564900002.0
2005-07-13 10:51:00,1.46746,1.46799,1.46746,1.46777,531800004.0
2005-07-13 10:52:00,1.46775,1.46775,1.46737,1.46739,334700000.0
2005-07-13 10:53:00,1.46726,1.46734,1.46712,1.46721,369600001.0
2005-07-13 10:54:00,1.46738,1.46752,1.46729,1.46748,432500001.0
2005-07-13 10:55:00,1.46747,1.46761,1.46722,1.46722,443600000.0
2005-07-13 10:56:00,1.46718,1.46746,1.4671,1.46738,448900000.0
2005-07-13 10:57:00,1.46712,1.46719,1.46697,1.46715,345500000.0
2005-07-13 10:58:00,1.46713,1.46719,1.46689,1.46699,426400000.0
2005-07-13 10:59:00,1.46696,1.46723,1.46682,1.46714,867500002.0
2005-07-13 11:00:00,1.46725,1.46738,1.46706,1.46713,506400001.0
2005-07-13 11:01:00,1.46707,1.46736,1.46704,1.4671,567700000.0
2005-07-13 11:02:00,1.46704,1.46722,1.4669,1.46704,607600000.0
2005-07-13 11:03:00,1.46711,1.4676,1.46705,1.4676,277500000.0
2005-07-13 11:04:00,1.46765,1.46778,1.46743,1.46765,579700000.0
2005-07-13 11:05:00,1.46766,1.46811,1.4676,1.468,521500004.0
2005-07-13 11:06:00,1.46805,1.46876,1.46805,1.46876,617200000.0
2005-07-13 11:07:00,1.469,1.46925,1.46889,1.4689,270400001.0
2005-07-13 11:08:00,1.46886,1.46892,1.46865,1.46866,405200001.0
2005-07-13 11:09:00,1.46853,1.46889,1.46852,1.4688,347800000.0
2005-07-13 11:10:00,1.46897,1.4692,1.46891,1.46906,477800000.0
2005-07-13 11:11:00,1.46897,1.46906,1.46838,1.46838,515200001.0
2005-07-13 11:12:00,1.46876,1.46901,1.46869,1.46876,536600002.0
2005-07-13 11:13:00,1.46871,1.46871,1.46825,1.46832,454200003.0
2005-07-13 11:14:00,1.46811,1.46824,1.46792,1.46796,472700000.0
2005-07-13 11:15:00,1.46803,1.46814,1.46773,1.46773,428100000.0
2005-07-13 11:16:00,1.46754,1.46762,1.46721,1.46761,426500000.0
2005-07-13 11:17:00,1.46762,1.46793,1.46759,1.46761,440200002.0
2005-07-13 11:18:00,1.46759,1.46769,1.46736,1.46747,391500000.0
2005-07-13 11:19:00,1.46738,1.46759,1.46731,1.46735,376800000.0
2005-07-13 11:20:00,1.46721,1.46757,1.46636,1.46745,632000001.0
2005-07-13 11:21:00,1.46759,1.46775,1.46704,1.46724,549500001.0
2005-07-13 11:22:00,1.467,1.46743,1.467,1.46738,561800002.0
2005-07-13 11:23:00,1.46698,1.46735,1.46676,1.46714,535900001.0
2005-07-13 11:24:00,1.46697,1.46724,1.46697,1.46711,424600000.0
2005-07-13 11:25:00,1.46712,1.46714,1.46694,1.46714,382700000.0
2005-07-13 11:26:00,1.46714,1.46738,1.46703,1.46703,543300000.0
2005-07-13 11:27:00,1.46706,1.46716,1.46675,1.46697,599700002.0
2005-07-13 11:28:00,1.46715,1.46739,1.46707,1.46736,376700001.0
2005-07-13 11:29:00,1.46729,1.46734,1.467,1.46734,522500000.0
2005-07-13 11:30:00,1.46726,1.46726,1.46635,1.46703,466200001.0
2005-07-13 11:31:00,1.46729,1.4676,1.46722,1.4674,603600000.0
2005-07-13 11:32:00,1.46743,1.46761,1.46733,1.46755,457400000.0
2005-07-13 11:33:00,1.46768,1.46796,1.46768,1.46791,505300000.0
2005-07-13 11:34:00,1.46784,1.46848,1.46784,1.46809,584700000.0
2005-07-13 11:35:00,1.46818,1.46818,1.46749,1.46789,517600001.0
2005-07-13 11:36:00,1.46792,1.4681,1.46783,1.46803,579100000.0
2005-07-13 11:37:00,1.46777,1.46793,1.46757,1.46783,444800001.0
2005-07-13 11:38:00,1.46774,1.46775,1.4675,1.46763,526200000.0
2005-07-13 11:39:00,1.46785,1.4681,1.46753,1.46753,669000003.0
2005-07-13 11:40:00,1.46759,1.46774,1.46735,1.46759,749100003.0
2005-07-13 11:41:00,1.4676,1.46778,1.46737,1.46744,831800002.0
2005-07-13 11:42:00,1.46728,1.46728,1.46692,1.46707,559200000.0
2005-07-13 11:43:00,1.46698,1.46721,1.46661,1.46668,530500000.0
2005-07-13 11:44:00,1.46659,1.46659,1.46609,1.46646,672800003.0
2005-07-13 11:45:00,1.46659,1.46659,1.46568,1.46604,538500002.0
2005-07-13 11:46:00,1.46602,1.46649,1.46592,1.46649,507400002.0
2005-07-13 11:47:00,1.4661,1.4667,1.46585,1.46645,415900000.0
2005-07-13 11:48:00,1.46631,1.4667,1.46622,1.46652,493900001.0
2005-07-13 11:49:00,1.46662,1.4667,1.46642,1.46652,394300001.0
2005-07-13 11:50:00,1.46663,1.46729,1.46662,1.46692,342400001.0
2005-07-13 11:51:00,1.46691,1.46741,1.46691,1.46726,164400000.0
2005-07-13 11:52:00,1.46731,1.46787,1.46718,1.46734,220400001.0
2005-07-13 11:53:00,1.46754,1.46772,1.46739,1.46772,217600003.0
2005-07-13 11:54:00,1.46776,1.46779,1.46751,1.46762,409700004.0
2005-07-13 11:55:00,1.46768,1.46811,1.46768,1.46809,476200001.0
2005-07-13 11:56:00,1.46819,1.46835,1.46785,1.46813,467800000.0
2005-07-13 11:57:00,1.46814,1.46825,1.46789,1.46819,479800000.0
2005-07-13 11:58:00,1.46811,1.46847,1.4681,1.46829,450500001.0
2005-07-13 11:59:00,1.46834,1.46866,1.46828,1.46829,452500001.0
2005-07-13 12:00:00,1.46831,1.46833,1.46804,1.46812,499800000.0
2005-07-13 12:01:00,1.46817,1.46836,1.46809,1.46823,462900002.0
2005-07-13 12:02:00,1.46823,1.46839,1.4682,1.46834,381000001.0
2005-07-13 12:03:00,1.46844,1.4687,1.46835,1.46856,373800001.0
2005-07-13 12:04:00,1.46878,1.46897,1.46863,1.46864,353100000.0
2005-07-13 12:05:00,1.46884,1.46903,1.46878,1.46888,357000000.0
2005-07-13 12:06:00,1.46872,1.46896,1.46867,1.46881,441600001.0
2005-07-13 12:07:00,1.46882,1.46882,1.46855,1.46866,323100001.0
2005-07-13 12:08:00,1.46863,1.4687,1.46841,1.46863,490500001.0
2005-07-13 12:09:00,1.46886,1.4692,1.46886,1.46893,420800000.0
2005-07-13 12:10:00,1.46907,1.4697,1.46907,1.4697,397000004.0
2005-07-13 12:11:00,1.46982,1.4699,1.46922,1.4696,211500000.0
2005-07-13 12:12:00,1.46966,1.46991,1.46953,1.46953,193600000.0
2005-07-13 12:13:00,1.46955,1.46973,1.46946,1.4696,552100000.0
2005-07-13 12:14:00,1.46971,1.46971,1.46907,1.46951,641000000.0
2005-07-13 12:15:00,1.46937,1.46937,1.46875,1.46887,328800000.0
2005-07-13 12:16:00,1.46887,1.46924,1.46885,1.46913,469600003.0
2005-07-13 12:17:00,1.46904,1.46904,1.46867,1.4689,181100000.0
2005-07-13 12:18:00,1.46891,1.46902,1.46869,1.46902,349800002.0
2005-07-13 12:19:00,1.46899,1.46899,1.46865,1.46872,478900001.0
2005-07-13 12:20:00,1.46847,1.46864,1.46836,1.46858,414900000.0
2005-07-13 12:21:00,1.46858,1.46868,1.46848,1.46858,428500001.0
2005-07-13 12:22:00,1.46861,1.46873,1.46853,1.46858,328600000.0
2005-07-13 12:23:00,1.4685,1.46869,1.46846,1.46853,322700000.0
2005-07-13 12:24:00,1.46828,1.46863,1.46816,1.46817,635100001.0
2005-07-13 12:25:00,1.46843,1.46874,1.46837,1.46856,353000000.0
2005-07-13 12:26:00,1.46867,1.46899,1.46867,1.46893,432800000.0
2005-07-13 12:27:00,1.46888,1.46898,1.46878,1.46883,495500001.0
2005-07-13 12:28:00,1.46892,1.46903,1.46877,1.46887,508800003.0
2005-07-13 12:29:00,1.4688,1.46901,1.46872,1.4689,773400002.0
2005-07-13 12:30:00,1.46887,1.46898,1.46858,1.46858,551800001.0
2005-07-13 12:31:00,1.4687,1.46886,1.46856,1.46857,700100001.0
2005-07-13 12:32:00,1.46847,1.46888,1.46847,1.46857,618200001.0
2005-07-13 12:33:00,1.46874,1.4688,1.46856,1.4688,38600000.0
2005-07-13 12:34:00,1.46884,1.46929,1.46877,1.46898,588500000.0
2005-07-13 12:35:00,1.46921,1.46938,1.46907,1.46929,680500002.0
2005-07-13 12:36:00,1.46911,1.46928,1.46904,1.46904,535100001.0
2005-07-13 12:37:00,1.46906,1.46926,1.469,1.46903,519800001.0
2005-07-13 12:38:00,1.46878,1.46891,1.46856,1.46861,621600001.0
2005-07-13 12:39:00,1.46858,1.46866,1.46841,1.46855,464400001.0
2005-07-13 12:40:00,1.46858,1.46878,1.46851,1.46866,491500001.0
2005-07-13 12:41:00,1.46866,1.46885,1.46863,1.46869,257500001.0
2005-07-13 12:42:00,1.46867,1.46889,1.46861,1.46874,348000000.0
2005-07-13 12:43:00,1.46843,1.46882,1.46843,1.46863,438400000.0
2005-07-13 12:44:00,1.46863,1.46877,1.46847,1.46877,412400000.0
2005-07-13 12:46:00,1.46889,1.46895,1.4687,1.46877,436900001.0
2005-07-13 12:47:00,1.46861,1.46879,1.46848,1.46874,331300000.0
2005-07-13 12:48:00,1.46863,1.46876,1.46853,1.46863,457900001.0
2005-07-13 12:49:00,1.46871,1.46907,1.46871,1.46904,501000000.0
2005-07-13 12:50:00,1.46915,1.46933,1.46897,1.46897,504200000.0
2005-07-13 12:51:00,1.46904,1.46937,1.46904,1.46907,374300000.0
2005-07-13 12:52:00,1.46907,1.46915,1.46878,1.46884,344500001.0
2005-07-13 12:53:00,1.46867,1.46897,1.46867,1.46877,260800000.0
2005-07-13 12:54:00,1.46858,1.46877,1.46855,1.4687,396400001.0
2005-07-13 12:55:00,1.46881,1.46909,1.46876,1.46893,431700000.0
2005-07-13 12:56:00,1.46907,1.46914,1.46877,1.4688,466900000.0
2005-07-13 12:57:00,1.46904,1.46907,1.46858,1.46872,546100002.0
2005-07-13 12:58:00,1.46859,1.46859,1.4684,1.46841,305600000.0
2005-07-13 12:59:00,1.46827,1.46827,1.46745,1.46784,764000005.0
2005-07-13 13:00:00,1.46761,1.46761,1.46693,1.467,226400000.0
2005-07-13 13:01:00,1.46698,1.46713,1.46687,1.46699,337800001.0
2005-07-13 13:03:00,1.46707,1.46726,1.46699,1.46714,392700001.0
2005-07-13 13:04:00,1.46719,1.46719,1.46702,1.46706,234700001.0
2005-07-13 13:05:00,1.46705,1.4671,1.467,1.467,120300000.0
2005-07-13 13:06:00,1.46712,1.46726,1.46696,1.46717,454600001.0
2005-07-13 13:07:00,1.46712,1.46734,1.46712,1.46721,296100001.0
2005-07-13 13:08:00,1.46718,1.4672,1.46677,1.46692,174600001.0
2005-07-13 13:09:00,1.46677,1.46707,1.46651,1.46651,304100001.0
2005-07-13 13:10:00,1.46654,1.46671,1.46648,1.46671,171400001.0
2005-07-13 13:11:00,1.46666,1.46702,1.46659,1.46666,398400001.0
2005-07-13 13:12:00,1.46662,1.46699,1.46662,1.46691,295000001.0
2005-07-13 13:13:00,1.46684,1.46692,1.46676,1.46692,272100000.0
2005-07-13 13:14:00,1.46694,1.46702,1.46689,1.46694,325500002.0
2005-07-13 13:15:00,1.46696,1.46722,1.46688,1.46717,370600000.0
2005-07-13 13:16:00,1.46718,1.46728,1.46709,1.46712,115600000.0
2005-07-13 13:17:00,1.46716,1.4672,1.46686,1.46686,115700000.0
2005-07-13 13:18:00,1.46679,1.46723,1.46679,1.46723,284200001.0
2005-07-13 13:19:00,1.46708,1.46725,1.46694,1.46725,279000000.0
2005-07-13 13:20:00,1.46723,1.46734,1.46711,1.46723,207900000.0
2005-07-13 13:21:00,1.46715,1.46715,1.46679,1.46695,152500000.0
2005-07-13 13:22:00,1.4669,1.46698,1.4667,1.4669,180500000.0
2005-07-13 13:23:00,1.46683,1.46701,1.46683,1.46685,276300000.0
2005-07-13 13:24:00,1.46682,1.46682,1.46673,1.46681,219400000.0
2005-07-13 13:25:00,1.46682,1.46694,1.4668,1.46692,126200000.0
2005-07-13 13:26:00,1.46709,1.46734,1.46706,1.46712,212100001.0
2005-07-13 13:27:00,1.46704,1.46723,1.46696,1.46698,345100000.0
2005-07-13 13:28:00,1.46703,1.46744,1.46683,1.46698,482100001.0
2005-07-13 13:29:00,1.46679,1.46699,1.4666,1.46672,636400000.0
2005-07-13 13:30:00,1.4668,1.46695,1.46664,1.46686,543800000.0
2005-07-13 13:31:00,1.46682,1.46705,1.4667,1.46688,525200000.0
2005-07-13 13:32:00,1.46694,1.46768,1.46694,1.46768,202500000.0
2005-07-13 13:33:00,1.46753,1.46761,1.46739,1.46748,430100002.0
2005-07-13 13:34:00,1.46749,1.46771,1.46736,1.46754,283700001.0
2005-07-13 13:35:00,1.4676,1.46774,1.4674,1.46751,347900001.0
2005-07-13 13:36:00,1.46759,1.46767,1.46739,1.46749,451200000.0
2005-07-13 13:37:00,1.46733,1.46755,1.46732,1.46737,457300000.0
2005-07-13 13:38:00,1.46735,1.46751,1.4672,1.4673,394100001.0
2005-07-13 13:39:00,1.46698,1.4671,1.46688,1.46698,246200000.0
2005-07-13 13:40:00,1.4671,1.46737,1.46701,1.46727,370400000.0
2005-07-13 13:41:00,1.46749,1.46749,1.46706,1.46714,257000000.0
2005-07-13 13:42:00,1.46711,1.46726,1.46702,1.46715,164000000.0
2005-07-13 13:43:00,1.46714,1.4672,1.46697,1.46705,127900000.0
2005-07-13 13:44:00,1.46696,1.46708,1.46683,1.46684,254000000.0
2005-07-13 13:45:00,1.46664,1.46683,1.46644,1.46644,504600000.0
2005-07-13 13:46:00,1.46636,1.46687,1.46636,1.46687,507200000.0
2005-07-13 13:47:00,1.46694,1.46722,1.46685,1.46704,543900001.0
2005-07-13 13:48:00,1.46707,1.46713,1.46699,1.46702,226000000.0
2005-07-13 13:49:00,1.46712,1.46748,1.46712,1.46748,226200000.0
2005-07-13 13:50:00,1.46752,1.46766,1.46746,1.46754,258800000.0
2005-07-13 13:51:00,1.4674,1.4674,1.46692,1.46717,227200000.0
2005-07-13 13:52:00,1.46697,1.46732,1.46694,1.46716,395200000.0
2005-07-13 13:53:00,1.46703,1.46724,1.46697,1.46713,474200000.0
2005-07-13 13:54:00,1.46688,1.46716,1.46677,1.46704,378000000.0
2005-07-13 13:55:00,1.46694,1.46694,1.4663,1.46648,323400000.0
2005-07-13 13:56:00,1.46656,1.46682,1.46651,1.46682,402300000.0
2005-07-13 13:57:00,1.46704,1.46733,1.46696,1.46703,404100002.0
2005-07-13 13:58:00,1.46683,1.46694,1.46664,1.4669,242700001.0
2005-07-13 13:59:00,1.46662,1.46695,1.46656,1.46678,382300000.0
2005-07-13 14:00:00,1.46676,1.46696,1.46676,1.46685,273000000.0
2005-07-13 14:01:00,1.4667,1.46683,1.46652,1.46652,344300000.0
2005-07-13 14:02:00,1.4666,1.46682,1.46648,1.46662,250000000.0
2005-07-13 14:03:00,1.46645,1.46704,1.46645,1.46678,368700000.0
2005-07-13 14:04:00,1.46692,1.46726,1.4669,1.4669,432800000.0
2005-07-13 14:05:00,1.46701,1.4672,1.46685,1.4672,370700000.0
2005-07-13 14:06:00,1.46721,1.46742,1.46709,1.46713,371800001.0
2005-07-13 14:07:00,1.46727,1.46742,1.4671,1.46727,357100001.0
2005-07-13 14:08:00,1.46726,1.46749,1.46709,1.46726,378500000.0
2005-07-13 14:09:00,1.46737,1.46758,1.46733,1.46734,148600000.0
2005-07-13 14:10:00,1.46735,1.46755,1.46727,1.46732,267100000.0
2005-07-13 14:11:00,1.46725,1.46725,1.4668,1.46684,117000001.0
2005-07-13 14:12:00,1.46654,1.46654,1.46632,1.46638,300300000.0
2005-07-13 14:13:00,1.46625,1.46653,1.46622,1.46644,184300001.0
2005-07-13 14:14:00,1.46627,1.4665,1.46602,1.46621,212100000.0
2005-07-13 14:15:00,1.46614,1.46646,1.46592,1.46642,405900000.0
2005-07-13 14:16:00,1.46626,1.46639,1.46617,1.46626,184700001.0
2005-07-13 14:17:00,1.4662,1.46628,1.46583,1.46604,576100000.0
2005-07-13 14:18:00,1.46582,1.46587,1.46554,1.46582,417900002.0
2005-07-13 14:19:00,1.46591,1.46628,1.46591,1.46627,401500000.0
2005-07-13 14:20:00,1.46612,1.46618,1.46587,1.46595,209400000.0
2005-07-13 14:21:00,1.4658,1.46582,1.46548,1.46548,408200000.0
2005-07-13 14:22:00,1.46575,1.46613,1.46574,1.46611,547500000.0
2005-07-13 14:23:00,1.46647,1.46651,1.46627,1.46635,199800001.0
2005-07-13 14:24:00,1.46631,1.46661,1.4662,1.46632,454400000.0
2005-07-13 14:25:00,1.46666,1.46716,1.46664,1.46692,575100000.0
2005-07-13 14:26:00,1.46719,1.46742,1.46714,1.46741,586100001.0
2005-07-13 14:27:00,1.4677,1.46804,1.46726,1.46779,456200001.0
2005-07-13 14:28:00,1.46767,1.46779,1.46732,1.46779,37800000.0
2005-07-13 14:29:00,1.46772,1.46772,1.46633,1.4664,36200000.0
2005-07-13 14:30:00,1.46708,1.46772,1.4625,1.46538,55200000.0
2005-07-13 14:31:00,1.46565,1.46587,1.4649,1.46534,45000000.0
2005-07-13 14:32:00,1.46543,1.46693,1.46532,1.46693,19200000.0
2005-07-13 14:33:00,1.46681,1.46734,1.46655,1.4668,41400000.0
2005-07-13 14:34:00,1.46675,1.46675,1.46608,1.46642,53400002.0
2005-07-13 14:35:00,1.46633,1.46652,1.46599,1.46616,23400000.0
2005-07-13 14:36:00,1.46558,1.46558,1.46351,1.46351,46200000.0
2005-07-13 14:37:00,1.46406,1.46412,1.46354,1.46391,39000000.0
2005-07-13 14:38:00,1.46376,1.46451,1.46344,1.46451,32600000.0
2005-07-13 14:39:00,1.46415,1.4644,1.4638,1.46424,37400000.0
2005-07-13 14:40:00,1.46454,1.46484,1.46432,1.46457,102800001.0
2005-07-13 14:41:00,1.46511,1.46538,1.46491,1.46507,51000000.0
2005-07-13 14:42:00,1.46462,1.46506,1.46392,1.46392,41600000.0
2005-07-13 14:43:00,1.46416,1.46454,1.46401,1.46401,77600001.0
2005-07-13 14:44:00,1.46392,1.46429,1.46381,1.46405,48700000.0
2005-07-13 14:45:00,1.46382,1.46482,1.4636,1.46462,62400000.0
2005-07-13 14:46:00,1.46474,1.46526,1.46458,1.465,24400000.0
2005-07-13 14:47:00,1.46497,1.46497,1.46447,1.46472,36300000.0
2005-07-13 14:48:00,1.46476,1.46485,1.46467,1.46482,30600000.0
2005-07-13 14:49:00,1.46483,1.46497,1.4647,1.46492,48000000.0
2005-07-13 14:50:00,1.46487,1.4655,1.46478,1.4655,50500000.0
2005-07-13 14:51:00,1.4657,1.4658,1.46523,1.46577,47500000.0
2005-07-13 14:52:00,1.46555,1.46555,1.46489,1.46506,43600000.0
2005-07-13 14:53:00,1.4649,1.46527,1.46449,1.4649,50800000.0
2005-07-13 14:54:00,1.46534,1.46534,1.46466,1.46466,37400000.0
2005-07-13 14:55:00,1.46473,1.46511,1.46462,1.46474,52600000.0
2005-07-13 14:56:00,1.46504,1.46504,1.46435,1.46457,27600000.0
2005-07-13 14:57:00,1.46453,1.46453,1.46424,1.46424,39000000.0
2005-07-13 14:58:00,1.46423,1.4645,1.46362,1.46364,35600000.0
2005-07-13 14:59:00,1.46356,1.46417,1.46352,1.46378,41900000.0
2005-07-13 15:00:00,1.46349,1.46349,1.46279,1.46287,60100000.0
2005-07-13 15:01:00,1.46312,1.4633,1.46278,1.46283,34000000.0
2005-07-13 15:02:00,1.46245,1.4626,1.46204,1.46244,31200000.0
2005-07-13 15:03:00,1.46241,1.46241,1.4608,1.46157,44800000.0
2005-07-13 15:04:00,1.46173,1.46207,1.46171,1.46207,40100000.0
2005-07-13 15:05:00,1.46186,1.46198,1.46168,1.46198,36600000.0
2005-07-13 15:06:00,1.46216,1.46218,1.46174,1.46195,46600000.0
2005-07-13 15:07:00,1.46207,1.46217,1.46183,1.46209,32400000.0
2005-07-13 15:08:00,1.46212,1.4623,1.4619,1.46213,61300000.0
2005-07-13 15:09:00,1.46202,1.46208,1.46184,1.46195,44700000.0
2005-07-13 15:10:00,1.46182,1.46188,1.46161,1.46161,44400000.0
2005-07-13 15:11:00,1.46158,1.46182,1.46153,1.4618,30600000.0
2005-07-13 15:12:00,1.46189,1.46237,1.46189,1.46215,35200000.0
2005-07-13 15:13:00,1.46232,1.46233,1.46188,1.46188,29600000.0
2005-07-13 15:14:00,1.46165,1.4621,1.46165,1.46197,35600000.0
2005-07-13 15:15:00,1.46212,1.46228,1.4617,1.46204,44400000.0
2005-07-13 15:16:00,1.46191,1.46191,1.46174,1.46174,33000000.0
2005-07-13 15:17:00,1.46152,1.46214,1.46143,1.46211,51800001.0
2005-07-13 15:18:00,1.46212,1.46236,1.46172,1.46207,45700000.0
2005-07-13 15:19:00,1.46187,1.46215,1.46155,1.46175,28200000.0
2005-07-13 15:20:00,1.46186,1.46208,1.46147,1.46167,29300000.0
2005-07-13 15:21:00,1.46194,1.46202,1.46109,1.46195,18200000.0
2005-07-13 15:22:00,1.46222,1.46252,1.46164,1.46164,32600000.0
2005-07-13 15:23:00,1.46216,1.46216,1.461,1.46168,29000000.0
2005-07-13 15:24:00,1.46238,1.46238,1.46195,1.46205,28200000.0
2005-07-13 15:25:00,1.4622,1.4622,1.46093,1.46093,35200000.0
2005-07-13 15:26:00,1.46119,1.46126,1.46093,1.46113,49200001.0
2005-07-13 15:27:00,1.461,1.46152,1.461,1.4611,35200000.0
2005-07-13 15:28:00,1.46094,1.46116,1.46094,1.46111,45000000.0
2005-07-13 15:29:00,1.46119,1.4614,1.46103,1.46129,38400000.0
2005-07-13 15:30:00,1.46124,1.46126,1.46083,1.46124,32600000.0
2005-07-13 15:31:00,1.46096,1.46119,1.4608,1.46097,33900000.0
2005-07-13 15:32:00,1.46074,1.46099,1.46068,1.4609,43600000.0
2005-07-13 15:33:00,1.46084,1.46084,1.46046,1.46082,51400000.0
2005-07-13 15:34:00,1.46056,1.46074,1.46048,1.46048,25200000.0
2005-07-13 15:35:00,1.46047,1.46055,1.46028,1.46028,28400000.0
2005-07-13 15:36:00,1.4605,1.46073,1.4602,1.4602,43400000.0
2005-07-13 15:37:00,1.46012,1.46063,1.46012,1.46063,38700000.0
2005-07-13 15:38:00,1.46051,1.46073,1.46041,1.46073,44800000.0
2005-07-13 15:39:00,1.4609,1.46091,1.46052,1.46055,26000000.0
2005-07-13 15:40:00,1.46073,1.46084,1.4606,1.46061,28200000.0
2005-07-13 15:41:00,1.46071,1.46071,1.4602,1.46061,33000000.0
2005-07-13 15:42:00,1.46033,1.46039,1.45976,1.45999,42400000.0
2005-07-13 15:43:00,1.45991,1.46034,1.45981,1.46034,44000000.0
2005-07-13 15:44:00,1.46047,1.46065,1.46023,1.46049,16200000.0
2005-07-13 15:45:00,1.46022,1.46027,1.45994,1.46011,51100000.0
2005-07-13 15:46:00,1.46022,1.46033,1.46019,1.46019,49100000.0
2005-07-13 15:47:00,1.46018,1.46031,1.45984,1.46009,43100000.0
2005-07-13 15:48:00,1.45992,1.46028,1.45955,1.45999,52500001.0
2005-07-13 15:49:00,1.4598,1.46029,1.45979,1.46,49400000.0
2005-07-13 15:50:00,1.45984,1.45997,1.45961,1.4597,30200000.0
2005-07-13 15:51:00,1.45984,1.46005,1.45966,1.45991,39600000.0
2005-07-13 15:52:00,1.46016,1.46088,1.46016,1.46073,50700000.0
2005-07-13 15:53:00,1.46036,1.46077,1.46036,1.46065,35600000.0
2005-07-13 15:54:00,1.46076,1.46076,1.46036,1.46038,28000000.0
2005-07-13 15:55:00,1.46067,1.46085,1.46014,1.46079,39800000.0
2005-07-13 15:56:00,1.46085,1.46104,1.46059,1.46076,29200000.0
2005-07-13 15:57:00,1.46067,1.46084,1.46049,1.46049,17600000.0
2005-07-13 15:58:00,1.46073,1.46073,1.46047,1.46063,35200000.0
2005-07-13 15:59:00,1.46076,1.46121,1.46053,1.46121,30400000.0
2005-07-13 16:00:00,1.46147,1.46188,1.46106,1.46164,28500000.0
2005-07-13 16:01:00,1.46168,1.46227,1.46168,1.4619,28200000.0
2005-07-13 16:02:00,1.46189,1.46249,1.46189,1.46212,22000000.0
2005-07-13 16:03:00,1.46171,1.46185,1.46146,1.46185,61200000.0
2005-07-13 16:04:00,1.46181,1.46206,1.46171,1.46183,40800000.0
2005-07-13 16:05:00,1.46192,1.46201,1.46138,1.4616,20600000.0
2005-07-13 16:06:00,1.46177,1.46196,1.46158,1.46171,45200001.0
2005-07-13 16:07:00,1.46152,1.46169,1.46132,1.46137,44800000.0
2005-07-13 16:08:00,1.46143,1.46152,1.46128,1.46138,47000001.0
2005-07-13 16:09:00,1.46116,1.46138,1.46108,1.46127,32800000.0
2005-07-13 16:10:00,1.46128,1.46128,1.46106,1.46114,37200000.0
2005-07-13 16:11:00,1.46063,1.46075,1.46048,1.46059,33800000.0
2005-07-13 16:12:00,1.46052,1.46068,1.46049,1.46068,47900000.0
2005-07-13 16:13:00,1.46076,1.461,1.46069,1.4608,38000000.0
2005-07-13 16:14:00,1.46067,1.46087,1.4606,1.46074,62000000.0
2005-07-13 16:15:00,1.46054,1.46085,1.46054,1.46063,50700000.0
2005-07-13 16:16:00,1.46051,1.46111,1.46051,1.46105,27600000.0
2005-07-13 16:17:00,1.46106,1.46127,1.46103,1.4612,28200000.0
2005-07-13 16:18:00,1.46099,1.46108,1.46084,1.46108,34100000.0
2005-07-13 16:19:00,1.46133,1.46133,1.46095,1.46109,19600000.0
2005-07-13 16:20:00,1.4611,1.46138,1.46108,1.46136,52700000.0
2005-07-13 16:21:00,1.46144,1.46148,1.46119,1.46137,46200000.0
2005-07-13 16:22:00,1.46139,1.46163,1.4612,1.46153,41800000.0
2005-07-13 16:23:00,1.46146,1.46146,1.46118,1.46133,24000000.0
2005-07-13 16:24:00,1.46141,1.46142,1.46101,1.46108,31500000.0
2005-07-13 16:25:00,1.46119,1.46119,1.46009,1.4608,43600000.0
2005-07-13 16:26:00,1.46099,1.46112,1.46046,1.46046,51400000.0
2005-07-13 16:27:00,1.4603,1.46077,1.4603,1.46049,38800000.0
2005-07-13 16:28:00,1.46076,1.46094,1.46071,1.46088,41000000.0
2005-07-13 16:29:00,1.46114,1.46114,1.46093,1.46098,36400000.0
2005-07-13 16:30:00,1.46121,1.46169,1.4607,1.46169,51100000.0
2005-07-13 16:31:00,1.46185,1.46185,1.46142,1.46144,49100000.0
2005-07-13 16:32:00,1.46175,1.46175,1.4612,1.46145,39400000.0
2005-07-13 16:33:00,1.46152,1.46157,1.46144,1.46155,44600000.0
2005-07-13 16:34:00,1.46177,1.46186,1.46138,1.46186,55500000.0
2005-07-13 16:35:00,1.46197,1.46208,1.46165,1.46184,35400000.0
2005-07-13 16:36:00,1.46143,1.46174,1.46129,1.4615,39800000.0
2005-07-13 16:37:00,1.46129,1.46135,1.4605,1.46063,56800000.0
2005-07-13 16:38:00,1.46062,1.46121,1.46062,1.46065,56000000.0
2005-07-13 16:39:00,1.46072,1.46096,1.46046,1.46072,32800000.0
2005-07-13 16:40:00,1.46041,1.46041,1.46014,1.46026,30800000.0
2005-07-13 16:41:00,1.45973,1.46044,1.45973,1.4604,32800000.0
2005-07-13 16:42:00,1.46058,1.46071,1.46054,1.46065,50600000.0
2005-07-13 16:43:00,1.46082,1.46097,1.46082,1.46091,37000000.0
2005-07-13 16:44:00,1.46065,1.46065,1.46,1.46047,33000000.0
2005-07-13 16:45:00,1.46007,1.46049,1.45998,1.46021,34000000.0
2005-07-13 16:46:00,1.46045,1.46062,1.46012,1.46024,51500000.0
2005-07-13 16:47:00,1.46035,1.46035,1.4599,1.45994,53600001.0
2005-07-13 16:48:00,1.46009,1.46009,1.45941,1.45956,47100000.0
2005-07-13 16:49:00,1.45946,1.45995,1.45938,1.45995,43600000.0
2005-07-13 16:50:00,1.45972,1.4598,1.45966,1.45966,40000000.0
2005-07-13 16:51:00,1.45978,1.45995,1.45952,1.45967,43900000.0
2005-07-13 16:52:00,1.45953,1.4598,1.4594,1.4598,41000000.0
2005-07-13 16:53:00,1.46008,1.46009,1.45979,1.46009,44000000.0
2005-07-13 16:54:00,1.46021,1.46032,1.45997,1.4601,35800000.0
2005-07-13 16:55:00,1.45989,1.45997,1.4595,1.45985,31400000.0
2005-07-13 16:56:00,1.45941,1.45947,1.45901,1.45947,55600000.0
2005-07-13 16:57:00,1.45952,1.45964,1.45916,1.45937,28000000.0
2005-07-13 16:58:00,1.45937,1.4595,1.45931,1.45932,35200000.0
2005-07-13 16:59:00,1.45947,1.45949,1.45896,1.45898,33700000.0
2005-07-13 17:00:00,1.45866,1.45909,1.45866,1.45906,47200000.0
2005-07-13 17:01:00,1.45895,1.45921,1.45883,1.45903,47900000.0
2005-07-13 17:02:00,1.45887,1.45895,1.45833,1.45833,22000000.0
2005-07-13 17:03:00,1.45818,1.45848,1.45805,1.45811,49200000.0
2005-07-13 17:04:00,1.45825,1.45843,1.45812,1.45812,35400000.0
2005-07-13 17:05:00,1.45807,1.45842,1.45791,1.45842,25800000.0
2005-07-13 17:06:00,1.4583,1.45851,1.45812,1.45819,44700000.0
2005-07-13 17:07:00,1.45814,1.45818,1.4566,1.45731,49400000.0
2005-07-13 17:08:00,1.45751,1.45807,1.45751,1.45807,38500000.0
2005-07-13 17:09:00,1.45806,1.45827,1.45778,1.45822,33400000.0
2005-07-13 17:10:00,1.45778,1.45806,1.45748,1.45779,35400000.0
2005-07-13 17:11:00,1.45768,1.45804,1.45759,1.45804,23400000.0
2005-07-13 17:12:00,1.45774,1.45774,1.45693,1.45744,20200000.0
2005-07-13 17:13:00,1.45744,1.45744,1.45704,1.45726,45500000.0
2005-07-13 17:14:00,1.4571,1.45747,1.4571,1.4572,46900000.0
2005-07-13 17:15:00,1.45725,1.45745,1.45695,1.45721,23000000.0
2005-07-13 17:16:00,1.457,1.457,1.45669,1.45669,38300000.0
2005-07-13 17:17:00,1.45678,1.45694,1.45637,1.45669,31200000.0
2005-07-13 17:18:00,1.45678,1.45681,1.45652,1.45681,45400001.0
2005-07-13 17:19:00,1.45674,1.45725,1.45674,1.45725,23400000.0
2005-07-13 17:20:00,1.45733,1.45752,1.45709,1.45733,33800000.0
2005-07-13 17:21:00,1.45765,1.45765,1.45697,1.45751,41000000.0
2005-07-13 17:22:00,1.45736,1.4576,1.45736,1.45743,43400000.0
2005-07-13 17:23:00,1.45717,1.45763,1.45717,1.45763,45100000.0
2005-07-13 17:24:00,1.45765,1.45781,1.45743,1.45755,16000000.0
2005-07-13 17:25:00,1.45742,1.45777,1.45742,1.4577,54200000.0
2005-07-13 17:26:00,1.45767,1.45796,1.45746,1.45796,26400000.0
2005-07-13 17:27:00,1.45813,1.45824,1.45794,1.45808,32900000.0
2005-07-13 17:28:00,1.45887,1.45891,1.45876,1.45882,43200001.0
2005-07-13 17:29:00,1.45886,1.45893,1.4584,1.45885,39800000.0
2005-07-13 17:30:00,1.45901,1.45936,1.45858,1.45936,42200000.0
2005-07-13 17:31:00,1.45933,1.45933,1.459,1.459,50600000.0
2005-07-13 17:32:00,1.45892,1.4595,1.45892,1.45941,37400000.0
2005-07-13 17:33:00,1.45943,1.45948,1.45933,1.45933,39200000.0
2005-07-13 17:34:00,1.45922,1.45925,1.45891,1.45916,24000000.0
2005-07-13 17:35:00,1.45938,1.45939,1.45916,1.45939,44800000.0
2005-07-13 17:36:00,1.45935,1.45935,1.45904,1.45913,41600000.0
2005-07-13 17:37:00,1.45932,1.45962,1.45904,1.45953,45300000.0
2005-07-13 17:38:00,1.45918,1.45942,1.45916,1.45916,55700001.0
2005-07-13 17:39:00,1.4593,1.45933,1.45912,1.45933,36100000.0
2005-07-13 17:40:00,1.45927,1.4595,1.45927,1.45936,23200000.0
2005-07-13 17:41:00,1.45939,1.45959,1.45933,1.45936,31200000.0
2005-07-13 17:42:00,1.45932,1.45954,1.45895,1.45941,53600001.0
2005-07-13 17:43:00,1.4594,1.45952,1.45918,1.45941,39700000.0
2005-07-13 17:44:00,1.45921,1.45937,1.45911,1.45923,45600000.0
2005-07-13 17:45:00,1.45934,1.4598,1.45934,1.4597,33000000.0
2005-07-13 17:46:00,1.4597,1.4597,1.45945,1.45959,41200000.0
2005-07-13 17:47:00,1.45947,1.45963,1.45931,1.45948,44600000.0
2005-07-13 17:48:00,1.45972,1.45987,1.45943,1.45983,57300000.0
2005-07-13 17:49:00,1.45999,1.46006,1.45964,1.45996,26800000.0
2005-07-13 17:50:00,1.45993,1.45995,1.45965,1.45995,25400000.0
2005-07-13 17:51:00,1.45991,1.46008,1.45971,1.45976,34200000.0
2005-07-13 17:52:00,1.45966,1.45966,1.45947,1.45958,30800000.0
2005-07-13 17:53:00,1.45945,1.45954,1.45932,1.45938,32000000.0
2005-07-13 17:54:00,1.45933,1.45945,1.45878,1.45929,59500001.0
2005-07-13 17:55:00,1.45911,1.45919,1.45852,1.45918,62800000.0
2005-07-13 17:56:00,1.45903,1.45936,1.45903,1.45921,42000000.0
2005-07-13 17:57:00,1.45911,1.45931,1.45883,1.45923,31900000.0
2005-07-13 17:58:00,1.45927,1.45931,1.45912,1.45931,54200000.0
2005-07-13 17:59:00,1.45927,1.45927,1.45881,1.45904,25400000.0
2005-07-13 18:00:00,1.45945,1.45945,1.45924,1.45933,44800000.0
2005-07-13 18:01:00,1.45932,1.45932,1.45889,1.45903,37400000.0
2005-07-13 18:02:00,1.45921,1.45922,1.45892,1.45906,51800000.0
2005-07-13 18:03:00,1.4589,1.45931,1.45886,1.45893,25600000.0
2005-07-13 18:04:00,1.45921,1.45936,1.45912,1.45922,46000000.0
2005-07-13 18:05:00,1.45946,1.45961,1.45932,1.45961,17000000.0
2005-07-13 18:06:00,1.45957,1.45997,1.45957,1.45979,53200000.0
2005-07-13 18:07:00,1.45987,1.45988,1.45969,1.45983,44400000.0
2005-07-13 18:08:00,1.45968,1.45992,1.45949,1.45964,48000000.0
2005-07-13 18:09:00,1.45962,1.45982,1.4596,1.45964,54800000.0
2005-07-13 18:10:00,1.45976,1.46003,1.45962,1.45969,38700000.0
2005-07-13 18:11:00,1.45975,1.45994,1.45958,1.45978,33400000.0
2005-07-13 18:12:00,1.4598,1.45987,1.45943,1.45943,32400000.0
2005-07-13 18:13:00,1.45966,1.45992,1.45966,1.45992,53600000.0
2005-07-13 18:14:00,1.45956,1.46042,1.45956,1.45997,41400000.0
2005-07-13 18:15:00,1.45962,1.45979,1.45956,1.4596,33000000.0
2005-07-13 18:16:00,1.45974,1.45988,1.45952,1.45952,44000001.0
2005-07-13 18:17:00,1.4595,1.45959,1.45935,1.45938,41600000.0
2005-07-13 18:18:00,1.45953,1.45968,1.45923,1.45923,36200000.0
2005-07-13 18:19:00,1.4593,1.4593,1.45897,1.45905,28200000.0
2005-07-13 18:20:00,1.4592,1.45938,1.45913,1.45913,35200000.0
2005-07-13 18:21:00,1.45917,1.45924,1.45891,1.45891,46800000.0
2005-07-13 18:22:00,1.45909,1.45924,1.45907,1.4591,40200000.0
2005-07-13 18:23:00,1.45908,1.45925,1.45906,1.45925,23300000.0
2005-07-13 18:24:00,1.45916,1.45931,1.45894,1.45894,73100002.0
2005-07-13 18:25:00,1.45915,1.45915,1.45884,1.45903,30600000.0
2005-07-13 18:26:00,1.45913,1.45913,1.45892,1.45892,33400000.0
2005-07-13 18:27:00,1.45884,1.45909,1.45862,1.45904,41600000.0
2005-07-13 18:28:00,1.45891,1.45922,1.45891,1.45904,34600000.0
2005-07-13 18:29:00,1.45914,1.45925,1.45884,1.45912,41400000.0
2005-07-13 18:30:00,1.45918,1.45918,1.4588,1.45892,28000000.0
2005-07-13 18:31:00,1.45899,1.45905,1.45858,1.45866,19600000.0
2005-07-13 18:32:00,1.45837,1.45859,1.45825,1.45843,25600000.0
2005-07-13 18:33:00,1.45854,1.45862,1.45835,1.45851,36000000.0
2005-07-13 18:34:00,1.4584,1.45865,1.45834,1.45845,25800000.0
2005-07-13 18:35:00,1.45845,1.45863,1.45836,1.45836,34800000.0
2005-07-13 18:36:00,1.45795,1.45813,1.45792,1.458,47500000.0
2005-07-13 18:37:00,1.45821,1.45838,1.45819,1.45832,30200000.0
2005-07-13 18:38:00,1.45836,1.45895,1.45835,1.45895,31600000.0
2005-07-13 18:39:00,1.4589,1.45941,1.4589,1.4593,33000000.0
2005-07-13 18:40:00,1.4592,1.4592,1.45868,1.45875,38800000.0
2005-07-13 18:41:00,1.45868,1.45925,1.45868,1.45925,33200000.0
2005-07-13 18:42:00,1.45925,1.45925,1.45889,1.45897,51600000.0
2005-07-13 18:43:00,1.45912,1.45961,1.45912,1.45939,40700000.0
2005-07-13 18:44:00,1.45962,1.45966,1.45934,1.45934,37000000.0
2005-07-13 18:45:00,1.45956,1.45964,1.45932,1.45932,34200000.0
2005-07-13 18:46:00,1.45946,1.45946,1.4591,1.45914,18200000.0
2005-07-13 18:47:00,1.45941,1.4598,1.45941,1.45957,36400000.0
2005-07-13 18:48:00,1.45967,1.45977,1.45924,1.45951,48000000.0
2005-07-13 18:49:00,1.45964,1.4598,1.45943,1.45954,23200000.0
2005-07-13 18:50:00,1.45962,1.45971,1.45942,1.45966,33800000.0
2005-07-13 18:51:00,1.45984,1.45994,1.45974,1.45983,35600000.0
2005-07-13 18:52:00,1.45961,1.45986,1.45956,1.45959,44800000.0
2005-07-13 18:53:00,1.45965,1.45969,1.4595,1.4595,32600000.0
2005-07-13 18:54:00,1.45975,1.45979,1.4594,1.45979,33000000.0
2005-07-13 18:55:00,1.45971,1.45988,1.45971,1.45986,44200001.0
2005-07-13 18:56:00,1.45963,1.45981,1.45931,1.45931,53300000.0
2005-07-13 18:57:00,1.45966,1.45982,1.45966,1.45978,39800000.0
2005-07-13 18:58:00,1.45982,1.45985,1.45964,1.4598,35400000.0
2005-07-13 18:59:00,1.45979,1.45979,1.45935,1.45967,29200000.0
2005-07-13 19:00:00,1.45972,1.45972,1.45939,1.45965,30400000.0
2005-07-13 19:01:00,1.4597,1.4597,1.45922,1.45926,36000000.0
2005-07-13 19:02:00,1.4594,1.45953,1.45935,1.45935,34800000.0
2005-07-13 19:03:00,1.45917,1.45946,1.4591,1.45946,39300000.0
2005-07-13 19:05:00,1.45945,1.45981,1.45945,1.45969,27600000.0
2005-07-13 19:06:00,1.45961,1.45961,1.45935,1.45961,30200000.0
2005-07-13 19:07:00,1.4596,1.45971,1.45944,1.45959,50800000.0
2005-07-13 19:08:00,1.45925,1.45946,1.45906,1.45906,41000000.0
2005-07-13 19:09:00,1.45915,1.45915,1.45884,1.45887,50100000.0
2005-07-13 19:10:00,1.45908,1.45908,1.45868,1.45868,64800000.0
2005-07-13 19:11:00,1.45914,1.45919,1.45902,1.45908,30600000.0
2005-07-13 19:12:00,1.45881,1.45936,1.45881,1.45936,48200001.0
2005-07-13 19:13:00,1.45908,1.45922,1.459,1.45916,43300000.0
2005-07-13 19:14:00,1.45901,1.45919,1.45891,1.45907,29000000.0
2005-07-13 19:15:00,1.45903,1.45903,1.45868,1.45893,24300000.0
2005-07-13 19:16:00,1.45866,1.45899,1.45866,1.45881,45900000.0
2005-07-13 19:17:00,1.45867,1.45899,1.45861,1.45874,45200000.0
2005-07-13 19:18:00,1.45885,1.45891,1.45873,1.45881,42000001.0
2005-07-13 19:19:00,1.45886,1.45886,1.45825,1.45877,25200000.0
2005-07-13 19:20:00,1.45868,1.45875,1.45842,1.4587,28800000.0
2005-07-13 19:21:00,1.4588,1.4589,1.4586,1.4588,56200001.0
2005-07-13 19:22:00,1.45851,1.45851,1.45812,1.45824,56200001.0
2005-07-13 19:23:00,1.45802,1.45812,1.45769,1.45788,81500000.0
2005-07-13 19:24:00,1.45788,1.45821,1.45784,1.45814,51200001.0
2005-07-13 19:25:00,1.45822,1.45822,1.45778,1.458,39000000.0
2005-07-13 19:26:00,1.45798,1.45816,1.45775,1.45803,33100000.0
2005-07-13 19:27:00,1.45809,1.45835,1.4578,1.45835,44600000.0
2005-07-13 19:28:00,1.45814,1.45824,1.45792,1.45807,40000001.0
2005-07-13 19:29:00,1.45795,1.45808,1.45765,1.45807,22800000.0
2005-07-13 19:30:00,1.458,1.45803,1.45765,1.45765,83500000.0
2005-07-13 19:31:00,1.45745,1.45745,1.45713,1.45734,62700000.0
2005-07-13 19:32:00,1.4573,1.45739,1.45713,1.45732,46800000.0
2005-07-13 19:33:00,1.45726,1.45727,1.45702,1.45727,39600000.0
2005-07-13 19:34:00,1.45737,1.45738,1.45713,1.45728,31300000.0
2005-07-13 19:35:00,1.45737,1.45751,1.4571,1.45744,45400000.0
2005-07-13 19:36:00,1.45725,1.45746,1.45719,1.45735,30600000.0
2005-07-13 19:37:00,1.45759,1.45774,1.45732,1.45732,84400000.0
2005-07-13 19:38:00,1.45728,1.4579,1.45728,1.45778,25800000.0
2005-07-13 19:39:00,1.45804,1.45816,1.45793,1.45816,42500000.0
2005-07-13 19:40:00,1.45808,1.45822,1.45797,1.45817,30200000.0
2005-07-13 19:41:00,1.45827,1.45847,1.45821,1.45847,39800000.0
2005-07-13 19:42:00,1.45832,1.45861,1.45817,1.45861,53600000.0
2005-07-13 19:43:00,1.45845,1.45845,1.45795,1.4583,21200000.0
2005-07-13 19:44:00,1.45828,1.45843,1.45828,1.45842,35000000.0
2005-07-13 19:45:00,1.45826,1.45828,1.45814,1.45817,39700000.0
2005-07-13 19:46:00,1.45822,1.45839,1.4579,1.4579,51900000.0
2005-07-13 19:47:00,1.45812,1.45834,1.45807,1.45834,39900000.0
2005-07-13 19:48:00,1.45851,1.45851,1.45829,1.45831,49800001.0
2005-07-13 19:49:00,1.4583,1.45848,1.45821,1.45821,34100000.0
2005-07-13 19:50:00,1.45854,1.45854,1.45812,1.45832,32600000.0
2005-07-13 19:51:00,1.45816,1.4584,1.45815,1.4584,31600000.0
2005-07-13 19:52:00,1.4584,1.45862,1.45827,1.45831,37800000.0
2005-07-13 19:53:00,1.45829,1.45842,1.4581,1.45822,51900000.0
2005-07-13 19:54:00,1.45825,1.45835,1.45825,1.45832,29600000.0
2005-07-13 19:55:00,1.4583,1.45858,1.4583,1.45858,39400000.0
2005-07-13 19:56:00,1.45862,1.45866,1.45831,1.45842,42400000.0
2005-07-13 19:57:00,1.45857,1.45867,1.45851,1.45867,43000000.0
2005-07-13 19:58:00,1.45856,1.4588,1.45856,1.4586,36600000.0
2005-07-13 19:59:00,1.45878,1.45878,1.4585,1.4585,29200000.0
2005-07-13 20:00:00,1.45837,1.4586,1.45827,1.45827,42000000.0
2005-07-13 20:01:00,1.45866,1.45867,1.45832,1.45832,65400000.0
2005-07-13 20:02:00,1.45853,1.45863,1.4584,1.45856,30400000.0
2005-07-13 20:03:00,1.45863,1.45863,1.45827,1.45835,23400000.0
2005-07-13 20:04:00,1.45845,1.45845,1.45805,1.45825,61600001.0
2005-07-13 20:05:00,1.45824,1.45844,1.45819,1.45821,28200000.0
2005-07-13 20:06:00,1.45836,1.45851,1.45828,1.45832,27200000.0
2005-07-13 20:07:00,1.45824,1.45851,1.45809,1.45851,28000000.0
2005-07-13 20:08:00,1.45864,1.45864,1.45826,1.45852,28400000.0
2005-07-13 20:09:00,1.45859,1.45871,1.45859,1.45871,37600000.0
2005-07-13 20:10:00,1.45829,1.45879,1.45829,1.45857,47000000.0
2005-07-13 20:11:00,1.45847,1.45847,1.45818,1.45827,25400000.0
2005-07-13 20:12:00,1.45836,1.45836,1.45787,1.45824,34200000.0
2005-07-13 20:13:00,1.45823,1.45823,1.45796,1.45818,36500000.0
2005-07-13 20:14:00,1.45815,1.45822,1.45762,1.45822,39800000.0
2005-07-13 20:15:00,1.45822,1.45822,1.45792,1.45815,42900000.0
2005-07-13 20:16:00,1.45817,1.45842,1.45809,1.45809,34400000.0
2005-07-13 20:17:00,1.45807,1.45824,1.45785,1.45822,37800000.0
2005-07-13 20:18:00,1.4582,1.45827,1.45789,1.45791,40200000.0
2005-07-13 20:19:00,1.45791,1.45791,1.45732,1.45772,38600000.0
2005-07-13 20:20:00,1.45751,1.45752,1.4572,1.45752,30100000.0
2005-07-13 20:21:00,1.45747,1.45754,1.4573,1.4573,33800000.0
2005-07-13 20:22:00,1.45728,1.45736,1.45716,1.4573,31400000.0
2005-07-13 20:23:00,1.45723,1.45742,1.45704,1.45727,49500000.0
2005-07-13 20:24:00,1.45739,1.45739,1.45713,1.45717,27200000.0
2005-07-13 20:25:00,1.45744,1.45744,1.45709,1.45718,41700000.0
2005-07-13 20:26:00,1.45751,1.45751,1.45708,1.45733,38200000.0
2005-07-13 20:27:00,1.45748,1.45748,1.45698,1.45716,56400000.0
2005-07-13 20:28:00,1.45741,1.45774,1.45739,1.45749,35200000.0
2005-07-13 20:29:00,1.45738,1.45738,1.45685,1.45722,29900000.0
2005-07-13 20:30:00,1.45728,1.45728,1.45695,1.45715,36100000.0
2005-07-13 20:31:00,1.45721,1.45752,1.45694,1.45752,48800001.0
2005-07-13 20:32:00,1.45733,1.45742,1.45685,1.45731,47200000.0
2005-07-13 20:33:00,1.45737,1.45737,1.45704,1.45718,34600000.0
2005-07-13 20:34:00,1.45702,1.45723,1.45689,1.45703,33800000.0
2005-07-13 20:35:00,1.45695,1.45695,1.45667,1.4567,51400000.0
2005-07-13 20:36:00,1.45678,1.45708,1.45674,1.45687,46700000.0
2005-07-13 20:37:00,1.45705,1.45718,1.45651,1.45693,52000000.0
2005-07-13 20:38:00,1.45708,1.45718,1.45696,1.45715,30400000.0
2005-07-13 20:39:00,1.45703,1.45718,1.45683,1.45698,61900000.0
2005-07-13 20:40:00,1.45704,1.4574,1.45704,1.45719,55700000.0
2005-07-13 20:41:00,1.45723,1.45737,1.45694,1.45737,42800000.0
2005-07-13 20:42:00,1.45735,1.45756,1.45689,1.45756,46400001.0
2005-07-13 20:43:00,1.45789,1.45806,1.45764,1.45764,32600000.0
2005-07-13 20:44:00,1.45798,1.45798,1.45752,1.45776,26900000.0
2005-07-13 20:45:00,1.45745,1.45797,1.45745,1.45765,45500000.0
2005-07-13 20:46:00,1.45804,1.45804,1.45762,1.45771,45800000.0
2005-07-13 20:47:00,1.45761,1.45763,1.4572,1.45743,32200000.0
2005-07-13 20:48:00,1.45741,1.45774,1.45739,1.45762,38800000.0
2005-07-13 20:49:00,1.45754,1.45833,1.45754,1.45833,46600000.0
2005-07-13 20:50:00,1.45833,1.45866,1.45832,1.45866,33200000.0
2005-07-13 20:51:00,1.4584,1.45884,1.4583,1.4583,30800000.0
2005-07-13 20:52:00,1.45811,1.45843,1.45799,1.45836,29700000.0
2005-07-13 20:53:00,1.45822,1.45873,1.45822,1.45873,32600000.0
2005-07-13 20:54:00,1.45849,1.45908,1.45849,1.45904,60600001.0
2005-07-13 20:55:00,1.45902,1.45932,1.45901,1.45929,33800000.0
2005-07-13 20:56:00,1.45883,1.45883,1.45844,1.45854,45000000.0
2005-07-13 20:57:00,1.45831,1.45835,1.45815,1.45831,43300000.0
2005-07-13 20:58:00,1.45848,1.45853,1.45834,1.45834,37800000.0
2005-07-13 20:59:00,1.45819,1.45838,1.45814,1.45825,50600000.0
2005-07-13 21:00:00,1.45809,1.45817,1.45777,1.45806,25600000.0
2005-07-13 21:01:00,1.45786,1.45797,1.45736,1.45736,28600000.0
2005-07-13 21:02:00,1.45781,1.45798,1.4575,1.45772,56000000.0
2005-07-13 21:03:00,1.45759,1.45767,1.45744,1.45744,32800000.0
2005-07-13 21:04:00,1.45752,1.45762,1.45739,1.45762,30400000.0
2005-07-13 21:05:00,1.45723,1.45767,1.45723,1.45751,72900001.0
2005-07-13 21:06:00,1.45752,1.45773,1.45735,1.45773,34800000.0
2005-07-13 21:07:00,1.4575,1.4575,1.45721,1.4574,21400000.0
2005-07-13 21:08:00,1.45739,1.45749,1.45731,1.45749,26000000.0
2005-07-13 21:09:00,1.45751,1.45751,1.45722,1.45728,37800000.0
2005-07-13 21:10:00,1.45723,1.45723,1.4569,1.45702,40200000.0
2005-07-13 21:11:00,1.45699,1.45721,1.45669,1.45689,40000000.0
2005-07-13 21:12:00,1.457,1.45719,1.45694,1.45706,56500000.0
2005-07-13 21:13:00,1.457,1.45713,1.45694,1.45694,38400000.0
2005-07-13 21:14:00,1.45694,1.45712,1.45683,1.45692,36000000.0
2005-07-13 21:15:00,1.45691,1.45705,1.45688,1.45692,43500000.0
2005-07-13 21:16:00,1.45657,1.4571,1.45657,1.4571,42400000.0
2005-07-13 21:17:00,1.45715,1.45744,1.45694,1.45705,44800000.0
2005-07-13 21:18:00,1.4576,1.4576,1.45686,1.45727,34000000.0
2005-07-13 21:19:00,1.45751,1.45759,1.45719,1.4572,35400000.0
2005-07-13 21:20:00,1.45715,1.45731,1.45696,1.45696,57200001.0
2005-07-13 21:22:00,1.4567,1.45718,1.4567,1.45715,46700000.0
2005-07-13 21:23:00,1.45727,1.45766,1.45702,1.45702,42200000.0
2005-07-13 21:24:00,1.45719,1.45741,1.45701,1.45711,68800000.0
2005-07-13 21:25:00,1.45715,1.45743,1.45693,1.45693,42200000.0
2005-07-13 21:26:00,1.45735,1.4576,1.45732,1.45737,41000000.0
2005-07-13 21:27:00,1.45737,1.45747,1.45727,1.45727,34600000.0
2005-07-13 21:28:00,1.45726,1.45756,1.45726,1.45756,35000000.0
2005-07-13 21:29:00,1.45765,1.45765,1.45744,1.45759,33000000.0
2005-07-13 21:30:00,1.45757,1.45761,1.45744,1.45745,42600000.0
2005-07-13 21:31:00,1.4574,1.45746,1.45716,1.45744,28900000.0
2005-07-13 21:33:00,1.45752,1.45766,1.45741,1.45754,50300000.0
2005-07-13 21:34:00,1.45756,1.45769,1.45747,1.45752,28200000.0
2005-07-13 21:35:00,1.45735,1.45735,1.45695,1.45729,31900000.0
2005-07-13 21:36:00,1.45759,1.45759,1.45714,1.45742,37600000.0
2005-07-13 21:37:00,1.45754,1.45761,1.45737,1.45761,44800000.0
2005-07-13 21:38:00,1.45772,1.45772,1.45759,1.45765,19600000.0
2005-07-13 21:39:00,1.45751,1.45773,1.45751,1.45773,40600000.0
2005-07-13 21:40:00,1.45758,1.45781,1.45758,1.45781,36600000.0
2005-07-13 21:41:00,1.45782,1.45805,1.45769,1.45805,25000000.0
2005-07-13 21:42:00,1.45805,1.45807,1.45768,1.45768,24100000.0
2005-07-13 21:43:00,1.45805,1.45815,1.45795,1.45815,27000000.0
2005-07-13 21:44:00,1.45811,1.45842,1.45807,1.45825,23800000.0
2005-07-13 21:45:00,1.45828,1.45849,1.45819,1.45849,24600000.0
2005-07-13 21:46:00,1.45854,1.4587,1.45822,1.45839,45400000.0
2005-07-13 21:47:00,1.45839,1.45879,1.45839,1.45867,31800000.0
2005-07-13 21:48:00,1.45904,1.45904,1.45876,1.45884,51500000.0
2005-07-13 21:49:00,1.45885,1.45898,1.45882,1.45894,34400000.0
2005-07-13 21:50:00,1.4589,1.45892,1.45872,1.45877,47100000.0
2005-07-13 21:51:00,1.45864,1.45894,1.45864,1.45876,39900000.0
2005-07-13 21:52:00,1.45863,1.459,1.45863,1.459,30000000.0
2005-07-13 21:53:00,1.45893,1.45941,1.45893,1.45905,51300000.0
2005-07-13 21:54:00,1.45913,1.45944,1.45905,1.45919,46800000.0
2005-07-13 21:55:00,1.4592,1.45922,1.45899,1.45918,53200000.0
2005-07-13 21:56:00,1.45913,1.45918,1.45899,1.45901,50800000.0
2005-07-13 21:57:00,1.45901,1.45917,1.45868,1.45904,38500000.0
2005-07-13 21:58:00,1.45892,1.45923,1.45892,1.45905,35200000.0
2005-07-13 21:59:00,1.45904,1.4592,1.45885,1.45896,32000000.0
2005-07-13 22:00:00,1.459,1.45907,1.45897,1.45902,41800000.0
2005-07-13 22:01:00,1.45873,1.45894,1.45869,1.45874,28000000.0
2005-07-13 22:02:00,1.45882,1.45882,1.45846,1.45846,36400000.0
2005-07-13 22:03:00,1.45857,1.45857,1.45829,1.45856,28600000.0
2005-07-13 22:04:00,1.45856,1.45868,1.45839,1.45847,30200000.0
2005-07-13 22:05:00,1.45867,1.45894,1.45858,1.45894,41200000.0
2005-07-13 22:06:00,1.45914,1.45914,1.45873,1.45903,51700000.0
2005-07-13 22:07:00,1.4589,1.45909,1.45873,1.45873,44800000.0
2005-07-13 22:08:00,1.45832,1.45877,1.45832,1.45874,38600000.0
2005-07-13 22:09:00,1.45872,1.45872,1.45839,1.45848,34200000.0
2005-07-13 22:10:00,1.45841,1.4586,1.45836,1.4586,39800000.0
2005-07-13 22:11:00,1.45864,1.45868,1.45846,1.45853,30600000.0
2005-07-13 22:12:00,1.45886,1.45886,1.45855,1.45855,52200001.0
2005-07-13 22:13:00,1.45837,1.45849,1.45837,1.45846,32600000.0
2005-07-13 22:14:00,1.45828,1.45875,1.45828,1.45855,51300000.0
2005-07-13 22:15:00,1.45865,1.4588,1.45855,1.45865,40000000.0
2005-07-13 22:16:00,1.45862,1.45875,1.4585,1.4585,23400000.0
2005-07-13 22:17:00,1.45867,1.45867,1.45819,1.45823,28800000.0
2005-07-13 22:18:00,1.45837,1.45838,1.45828,1.45829,41500001.0
2005-07-13 22:19:00,1.4585,1.4586,1.4584,1.4585,58400000.0
2005-07-13 22:20:00,1.45843,1.45845,1.45816,1.4583,58400000.0
2005-07-13 22:21:00,1.45823,1.45849,1.45816,1.45829,39400000.0
2005-07-13 22:22:00,1.45844,1.45844,1.45806,1.45836,49300000.0
2005-07-13 22:23:00,1.45851,1.45851,1.45822,1.45823,30500000.0
2005-07-13 22:24:00,1.45827,1.45832,1.45807,1.45827,42800000.0
2005-07-13 22:25:00,1.45817,1.45827,1.45807,1.45822,44800000.0
2005-07-13 22:26:00,1.45814,1.45844,1.45814,1.45844,35400000.0
2005-07-13 22:28:00,1.45821,1.45843,1.45815,1.45836,65800000.0
2005-07-13 22:29:00,1.45844,1.4585,1.45827,1.45845,33000000.0
2005-07-13 22:30:00,1.45843,1.45843,1.45822,1.45824,58800000.0
2005-07-13 22:31:00,1.45841,1.45849,1.45779,1.45845,29000000.0
2005-07-13 22:32:00,1.45827,1.45839,1.45819,1.45836,52200000.0
2005-07-13 22:33:00,1.45829,1.45856,1.45829,1.45849,45200000.0
2005-07-13 22:34:00,1.45847,1.45866,1.45821,1.45821,31200000.0
2005-07-13 22:35:00,1.45839,1.45881,1.45839,1.45875,38300000.0
2005-07-13 22:36:00,1.45886,1.45886,1.45819,1.45819,54600000.0
2005-07-13 22:37:00,1.45886,1.459,1.45864,1.459,61100000.0
2005-07-13 22:38:00,1.45896,1.45911,1.45892,1.45906,35400000.0
2005-07-13 22:39:00,1.45909,1.45942,1.45909,1.45942,30600000.0
2005-07-13 22:40:00,1.45959,1.45959,1.45898,1.45898,55200000.0
2005-07-13 22:41:00,1.45931,1.45955,1.45931,1.45939,26800000.0
2005-07-13 22:42:00,1.45935,1.45935,1.45904,1.45916,23600000.0
2005-07-13 22:43:00,1.45917,1.45917,1.45875,1.4589,32600000.0
2005-07-13 22:44:00,1.45869,1.4589,1.45859,1.4589,44800000.0
2005-07-13 22:45:00,1.45881,1.45906,1.45873,1.45906,56000001.0
2005-07-13 22:46:00,1.45881,1.45914,1.45866,1.45901,19800000.0
2005-07-13 22:47:00,1.45915,1.45922,1.45899,1.45899,35400000.0
2005-07-13 22:48:00,1.45905,1.45946,1.45905,1.45934,31200000.0
2005-07-13 22:49:00,1.45948,1.45967,1.45925,1.45955,92300000.0
2005-07-13 22:50:00,1.45954,1.45954,1.45926,1.45926,17200000.0
2005-07-13 22:51:00,1.45933,1.45946,1.45924,1.45937,29600000.0
2005-07-13 22:52:00,1.45923,1.45923,1.45868,1.45886,15800000.0
2005-07-13 22:54:00,1.4593,1.45937,1.45915,1.45916,54000001.0
2005-07-13 22:55:00,1.45942,1.45956,1.45931,1.45931,34400000.0
2005-07-13 22:56:00,1.45951,1.45959,1.45945,1.45959,32600000.0
2005-07-13 22:57:00,1.4595,1.45959,1.45918,1.45918,39800000.0
2005-07-13 22:58:00,1.45951,1.45963,1.45951,1.45955,18400000.0
2005-07-13 22:59:00,1.45975,1.45983,1.45961,1.45982,47200000.0
2005-07-13 23:00:00,1.4602,1.4604,1.4601,1.4602,22800000.0
2005-07-13 23:01:00,1.46,1.4601,1.4597,1.46,22800000.0
2005-07-13 23:02:00,1.4602,1.4603,1.4599,1.4602,22800000.0
2005-07-13 23:03:00,1.46,1.4603,1.4599,1.4602,22800000.0
2005-07-13 23:04:00,1.46,1.4601,1.4597,1.4598,22800000.0
2005-07-13 23:05:00,1.46,1.4601,1.4597,1.4598,22800000.0
2005-07-13 23:06:00,1.46,1.4603,1.4599,1.4602,22800000.0
2005-07-13 23:07:00,1.46,1.4603,1.4599,1.4602,22800000.0
2005-07-13 23:08:00,1.4603,1.4604,1.4602,1.4603,22800000.0
2005-07-13 23:10:00,1.4605,1.4606,1.4601,1.4602,22800000.0
2005-07-13 23:11:00,1.46,1.4601,1.4597,1.4598,22800000.0
2005-07-13 23:15:00,1.4602,1.4603,1.4599,1.46,22800000.0
2005-07-13 23:16:00,1.4598,1.4599,1.4597,1.4598,22800000.0
2005-07-13 23:18:00,1.46,1.4601,1.4599,1.46,22800000.0
2005-07-13 23:19:00,1.4598,1.4601,1.4597,1.4598,22800000.0
2005-07-13 23:20:00,1.4595,1.4597,1.4592,1.4595,22800000.0
2005-07-13 23:21:00,1.4593,1.4597,1.4592,1.4595,22800000.0
2005-07-13 23:22:00,1.45966,1.45971,1.45931,1.45951,22800000.0
2005-07-13 23:23:00,1.45947,1.45967,1.45947,1.45967,32200000.0
2005-07-13 23:24:00,1.45944,1.45958,1.45926,1.45926,38000000.0
2005-07-13 23:25:00,1.45913,1.45928,1.45905,1.45905,39400000.0
2005-07-13 23:26:00,1.4593,1.45937,1.45913,1.45933,28400000.0
2005-07-13 23:27:00,1.45913,1.45934,1.45913,1.45925,38800000.0
2005-07-13 23:28:00,1.4592,1.4593,1.45897,1.45897,65800001.0
2005-07-13 23:30:00,1.45917,1.45933,1.459,1.45908,29200000.0
2005-07-13 23:31:00,1.45909,1.45909,1.4587,1.45907,30200000.0
2005-07-13 23:32:00,1.45858,1.45893,1.45858,1.45879,23600000.0
2005-07-13 23:33:00,1.45866,1.45879,1.45859,1.45859,37800000.0
2005-07-13 23:34:00,1.45865,1.45893,1.45855,1.45855,44400000.0
2005-07-13 23:35:00,1.45885,1.45885,1.4586,1.45875,35400000.0
2005-07-13 23:36:00,1.45891,1.45891,1.45863,1.45863,31700000.0
2005-07-13 23:37:00,1.45873,1.45901,1.45873,1.45901,25800000.0
2005-07-13 23:38:00,1.45905,1.45914,1.45892,1.45904,49700000.0
2005-07-13 23:39:00,1.45874,1.45874,1.45846,1.45846,42400000.0
2005-07-13 23:40:00,1.45869,1.45872,1.45842,1.45842,35900000.0
2005-07-13 23:41:00,1.4585,1.4585,1.458,1.458,57000000.0
2005-07-13 23:43:00,1.45858,1.45863,1.45811,1.45853,40700000.0
2005-07-13 23:44:00,1.45868,1.4587,1.45855,1.45868,35600000.0
2005-07-13 23:45:00,1.45847,1.45877,1.45828,1.45856,37600000.0
2005-07-13 23:46:00,1.45871,1.45871,1.45845,1.45853,42200000.0
2005-07-13 23:47:00,1.45858,1.45863,1.45838,1.45856,61400000.0
2005-07-13 23:48:00,1.45858,1.45858,1.45833,1.45853,39400000.0
2005-07-13 23:49:00,1.45881,1.45881,1.45831,1.45849,42000000.0
2005-07-13 23:50:00,1.45846,1.45867,1.45833,1.45858,31700000.0
2005-07-13 23:51:00,1.45884,1.45886,1.45851,1.45865,41600000.0
2005-07-13 23:52:00,1.4587,1.4587,1.45835,1.45865,33200000.0
2005-07-13 23:53:00,1.45888,1.45888,1.45865,1.45887,44600000.0
2005-07-13 23:54:00,1.45887,1.45892,1.45822,1.45822,15800000.0
2005-07-13 23:55:00,1.45867,1.45895,1.45867,1.45895,34200000.0
2005-07-13 23:56:00,1.45899,1.45899,1.45857,1.45872,23400000.0
2005-07-13 23:57:00,1.45877,1.4589,1.45874,1.45878,60300000.0
2005-07-13 23:58:00,1.45878,1.45897,1.45842,1.45897,25900000.0
2005-07-13 23:59:00,1.45914,1.4593,1.4589,1.459,31600000.0
2005-07-14 00:00:00,1.45924,1.45951,1.45922,1.4594,45700000.0
2005-07-14 00:01:00,1.45935,1.45935,1.45901,1.45921,24200000.0
2005-07-14 00:02:00,1.45927,1.45938,1.45885,1.45928,49600000.0
2005-07-14 00:03:00,1.45921,1.45928,1.45905,1.45911,38500000.0
2005-07-14 00:04:00,1.45894,1.45915,1.45894,1.45915,30400000.0
2005-07-14 00:05:00,1.4591,1.4591,1.45814,1.45814,38800000.0
2005-07-14 00:06:00,1.46013,1.46052,1.46013,1.46043,30200000.0
2005-07-14 00:07:00,1.46031,1.46049,1.46023,1.46034,32600000.0
2005-07-14 00:08:00,1.46041,1.46051,1.46027,1.4605,35000000.0
2005-07-14 00:09:00,1.4608,1.4609,1.4607,1.4608,37400000.0
2005-07-14 00:10:00,1.46073,1.46111,1.46073,1.46076,37400000.0
2005-07-14 00:11:00,1.46067,1.46075,1.46052,1.46074,31800000.0
2005-07-14 00:12:00,1.46138,1.46214,1.46091,1.46214,28400000.0
2005-07-14 00:13:00,1.46268,1.46307,1.4626,1.46305,38300000.0
2005-07-14 00:14:00,1.46294,1.46327,1.4625,1.4625,45200000.0
2005-07-14 00:15:00,1.46196,1.4622,1.46179,1.46179,27600000.0
2005-07-14 00:16:00,1.46117,1.46194,1.46117,1.46179,32800000.0
2005-07-14 00:17:00,1.4617,1.46196,1.4617,1.46191,52700000.0
2005-07-14 00:18:00,1.46185,1.46185,1.46152,1.46155,45600001.0
2005-07-14 00:19:00,1.46168,1.46181,1.46152,1.46181,33400000.0
2005-07-14 00:20:00,1.46191,1.46191,1.46165,1.46173,38800000.0
2005-07-14 00:21:00,1.46205,1.46205,1.46179,1.46179,43400000.0
2005-07-14 00:22:00,1.46175,1.46213,1.46175,1.46209,33900000.0
2005-07-14 00:23:00,1.46203,1.46215,1.46158,1.46198,51800000.0
2005-07-14 00:24:00,1.46209,1.46209,1.46184,1.46193,42600000.0
2005-07-14 00:25:00,1.46202,1.46215,1.46182,1.46213,41000000.0
2005-07-14 00:26:00,1.46252,1.46252,1.46231,1.46243,19400000.0
2005-07-14 00:27:00,1.46219,1.46219,1.46169,1.46169,48800000.0
2005-07-14 00:28:00,1.46183,1.46197,1.46174,1.46191,54900000.0
2005-07-14 00:29:00,1.46173,1.46178,1.4615,1.46153,35400000.0
2005-07-14 00:30:00,1.46107,1.46108,1.46056,1.46088,53400000.0
2005-07-14 00:31:00,1.46074,1.4608,1.46064,1.46072,34100000.0
2005-07-14 00:32:00,1.46077,1.46099,1.4607,1.46077,32800000.0
2005-07-14 00:33:00,1.46109,1.46135,1.46087,1.46135,41400000.0
2005-07-14 00:34:00,1.46107,1.46107,1.46081,1.46088,25800000.0
2005-07-14 00:35:00,1.46138,1.46169,1.46135,1.46169,34000000.0
2005-07-14 00:36:00,1.46158,1.46158,1.46132,1.46143,38700000.0
2005-07-14 00:37:00,1.46179,1.46179,1.46155,1.46165,30700000.0
2005-07-14 00:38:00,1.46166,1.46178,1.4615,1.46153,28900000.0
2005-07-14 00:39:00,1.4614,1.46155,1.46124,1.46133,41800000.0
2005-07-14 00:40:00,1.4614,1.46159,1.46132,1.46156,40200000.0
2005-07-14 00:41:00,1.46165,1.46165,1.4613,1.4615,40400000.0
2005-07-14 00:42:00,1.46155,1.46155,1.46105,1.46105,49400001.0
2005-07-14 00:43:00,1.46076,1.46106,1.46054,1.46105,33200000.0
2005-07-14 00:44:00,1.46108,1.46121,1.46101,1.46102,23200000.0
2005-07-14 00:45:00,1.46114,1.4612,1.46096,1.46112,56100000.0
2005-07-14 00:46:00,1.46121,1.46129,1.46111,1.46129,28200000.0
2005-07-14 00:47:00,1.46117,1.4612,1.461,1.46108,44300000.0
2005-07-14 00:48:00,1.46033,1.46101,1.45999,1.461,39400001.0
2005-07-14 00:49:00,1.46115,1.46122,1.46093,1.46117,40800000.0
2005-07-14 00:50:00,1.45937,1.45995,1.45925,1.45995,26700000.0
2005-07-14 00:51:00,1.4601,1.46037,1.46007,1.46016,60500001.0
2005-07-14 00:52:00,1.45999,1.46022,1.45741,1.45741,31400000.0
2005-07-14 00:53:00,1.45873,1.45955,1.45851,1.45955,51000000.0
2005-07-14 00:54:00,1.45933,1.45982,1.45933,1.4598,31800000.0
2005-07-14 00:55:00,1.45977,1.46002,1.45955,1.46002,27300000.0
2005-07-14 00:56:00,1.45993,1.45993,1.45915,1.45915,44200000.0
2005-07-14 00:57:00,1.45918,1.45939,1.45905,1.45914,60300000.0
2005-07-14 00:58:00,1.4593,1.4593,1.45893,1.459,48600000.0
2005-07-14 00:59:00,1.45953,1.45962,1.45953,1.45955,37600000.0
2005-07-14 01:00:00,1.45963,1.45972,1.45944,1.45944,50900000.0
2005-07-14 01:01:00,1.45948,1.45958,1.45936,1.45936,39800000.0
2005-07-14 01:02:00,1.45961,1.45982,1.45926,1.45926,37600000.0
2005-07-14 01:03:00,1.45963,1.45967,1.45902,1.45933,65800001.0
2005-07-14 01:04:00,1.45944,1.45953,1.45927,1.45937,34800000.0
2005-07-14 01:05:00,1.45945,1.45958,1.45928,1.4595,42200000.0
2005-07-14 01:06:00,1.45958,1.45979,1.45948,1.45979,46000000.0
2005-07-14 01:07:00,1.45984,1.45989,1.45962,1.45974,30800000.0
2005-07-14 01:08:00,1.45985,1.45985,1.45938,1.45938,41900000.0
2005-07-14 01:09:00,1.45982,1.45982,1.45958,1.45972,47000000.0
2005-07-14 01:10:00,1.45973,1.45985,1.45935,1.45985,29600000.0
2005-07-14 01:11:00,1.4599,1.4601,1.4598,1.46,29400000.0
2005-07-14 01:12:00,1.46008,1.46019,1.45981,1.45991,29400000.0
2005-07-14 01:13:00,1.46019,1.46019,1.45976,1.45996,30000000.0
2005-07-14 01:14:00,1.45964,1.45967,1.4595,1.45956,29200000.0
2005-07-14 01:16:00,1.45958,1.4599,1.45958,1.45963,49200000.0
2005-07-14 01:17:00,1.45944,1.45944,1.45903,1.45923,32600000.0
2005-07-14 01:18:00,1.45917,1.45921,1.4588,1.45913,27600000.0
2005-07-14 01:19:00,1.45889,1.4589,1.45852,1.4589,47100000.0
2005-07-14 01:20:00,1.45906,1.45911,1.45849,1.45904,41200000.0
2005-07-14 01:21:00,1.45867,1.45894,1.45862,1.45862,43800000.0
2005-07-14 01:22:00,1.4589,1.45902,1.45877,1.45885,33000000.0
2005-07-14 01:23:00,1.45853,1.45853,1.45824,1.45824,27400000.0
2005-07-14 01:24:00,1.4587,1.4588,1.4586,1.4587,53000000.0
2005-07-14 01:25:00,1.45869,1.45883,1.45847,1.45868,53000000.0
2005-07-14 01:26:00,1.45867,1.4591,1.45867,1.45897,56000002.0
2005-07-14 01:27:00,1.45906,1.45907,1.45885,1.45906,45700000.0
2005-07-14 01:28:00,1.4589,1.45903,1.4586,1.45887,44900000.0
2005-07-14 01:29:00,1.45904,1.45904,1.45872,1.45872,32600000.0
2005-07-14 01:30:00,1.4587,1.4587,1.45797,1.45823,37400000.0
2005-07-14 01:31:00,1.45811,1.45827,1.45805,1.45817,58900000.0
2005-07-14 01:32:00,1.45805,1.45812,1.45788,1.45792,48200000.0
2005-07-14 01:33:00,1.45787,1.45822,1.45787,1.45822,30200000.0
2005-07-14 01:34:00,1.45817,1.45822,1.45769,1.45798,32600000.0
2005-07-14 01:35:00,1.4578,1.45797,1.45752,1.45752,44800000.0
2005-07-14 01:36:00,1.45776,1.45791,1.45776,1.45776,38200000.0
2005-07-14 01:37:00,1.45794,1.45816,1.45763,1.45816,40000000.0
2005-07-14 01:38:00,1.45808,1.45829,1.45798,1.45822,19600000.0
2005-07-14 01:39:00,1.45799,1.45799,1.45683,1.45724,35500000.0
2005-07-14 01:40:00,1.45654,1.4571,1.45648,1.4571,55200000.0
2005-07-14 01:41:00,1.45705,1.45739,1.45703,1.45728,38600000.0
2005-07-14 01:42:00,1.45745,1.45773,1.45732,1.45764,42000001.0
2005-07-14 01:43:00,1.45762,1.45772,1.45708,1.45769,34600000.0
2005-07-14 01:44:00,1.45794,1.45798,1.45763,1.45788,44500000.0
2005-07-14 01:45:00,1.45783,1.45789,1.45767,1.45775,45800000.0
2005-07-14 01:46:00,1.45763,1.45783,1.45754,1.45768,40900000.0
2005-07-14 01:47:00,1.45752,1.45764,1.45734,1.45734,39000000.0
2005-07-14 01:48:00,1.45749,1.45765,1.45696,1.45696,37600000.0
2005-07-14 01:49:00,1.45748,1.45765,1.45703,1.45746,35400000.0
2005-07-14 01:50:00,1.45741,1.45761,1.45707,1.45756,40100000.0
2005-07-14 01:51:00,1.45753,1.45756,1.45744,1.45748,37200001.0
2005-07-14 01:52:00,1.45781,1.45786,1.45761,1.45761,32800000.0
2005-07-14 01:53:00,1.4578,1.45789,1.45774,1.45774,38400000.0
2005-07-14 01:54:00,1.45782,1.45795,1.45776,1.45776,26400000.0
2005-07-14 01:55:00,1.45774,1.45795,1.45772,1.45772,30400000.0
2005-07-14 01:56:00,1.45777,1.45798,1.45775,1.45776,57200000.0
2005-07-14 01:57:00,1.45785,1.45804,1.45779,1.45792,63800000.0
2005-07-14 01:58:00,1.45801,1.45804,1.45756,1.45781,34400000.0
2005-07-14 01:59:00,1.45822,1.4583,1.45817,1.45827,32600000.0
2005-07-14 02:00:00,1.45794,1.45836,1.45794,1.45814,45700000.0
2005-07-14 02:01:00,1.45784,1.45785,1.45766,1.45766,60800000.0
2005-07-14 02:02:00,1.45774,1.45823,1.45774,1.45791,98800001.0
2005-07-14 02:03:00,1.45781,1.45797,1.45772,1.45777,73600000.0
2005-07-14 02:04:00,1.4577,1.45786,1.45767,1.45767,49600000.0
2005-07-14 02:05:00,1.45768,1.45774,1.45765,1.45774,84800000.0
2005-07-14 02:06:00,1.45777,1.45778,1.45739,1.45771,84800000.0
2005-07-14 02:07:00,1.45785,1.45792,1.45751,1.45783,198900000.0
2005-07-14 02:08:00,1.45778,1.45784,1.45778,1.45783,57700000.0
2005-07-14 02:09:00,1.45778,1.45794,1.45754,1.45781,164900000.0
2005-07-14 02:10:00,1.45756,1.45794,1.45756,1.45766,125200000.0
2005-07-14 02:11:00,1.45766,1.45772,1.45765,1.45765,50600000.0
2005-07-14 02:12:00,1.45789,1.45808,1.45789,1.45805,64000001.0
2005-07-14 02:13:00,1.45812,1.45813,1.45801,1.45801,44900001.0
2005-07-14 02:14:00,1.45803,1.45812,1.45782,1.45802,166300000.0
2005-07-14 02:15:00,1.4579,1.45812,1.45781,1.45799,251600000.0
2005-07-14 02:16:00,1.45817,1.45825,1.458,1.4582,71600001.0
2005-07-14 02:17:00,1.45795,1.45834,1.45769,1.458,202800000.0
2005-07-14 02:18:00,1.45816,1.4585,1.45782,1.45829,29400000.0
2005-07-14 02:19:00,1.45835,1.45847,1.45798,1.45798,41700000.0
2005-07-14 02:20:00,1.45799,1.45817,1.45784,1.45817,45200000.0
2005-07-14 02:21:00,1.45804,1.45827,1.45797,1.45827,32800000.0
2005-07-14 02:22:00,1.45797,1.45802,1.45797,1.45802,27600000.0
2005-07-14 02:23:00,1.45821,1.45821,1.45794,1.45795,37700000.0
2005-07-14 02:24:00,1.45779,1.45796,1.45774,1.4579,25000000.0
2005-07-14 02:25:00,1.45769,1.4579,1.45758,1.45758,116200001.0
2005-07-14 02:26:00,1.4573,1.4577,1.4573,1.45754,96800001.0
2005-07-14 02:27:00,1.45749,1.45756,1.4574,1.45746,80100000.0
2005-07-14 02:28:00,1.45733,1.45744,1.45728,1.45728,53800000.0
2005-07-14 02:29:00,1.45749,1.45749,1.45721,1.45744,37200000.0
2005-07-14 02:30:00,1.45761,1.45761,1.45739,1.45752,40900000.0
2005-07-14 02:31:00,1.45745,1.45751,1.45733,1.45745,50600000.0
2005-07-14 02:32:00,1.45779,1.45785,1.45759,1.45776,35000000.0
2005-07-14 02:33:00,1.45749,1.45755,1.45739,1.45746,231600000.0
2005-07-14 02:34:00,1.45779,1.45779,1.45759,1.45776,39800000.0
2005-07-14 02:35:00,1.45779,1.45784,1.45742,1.45747,70400000.0
2005-07-14 02:36:00,1.45784,1.45798,1.45781,1.45793,37600000.0
2005-07-14 02:37:00,1.45759,1.45768,1.45742,1.45742,101600001.0
2005-07-14 02:38:00,1.45749,1.45756,1.45744,1.45755,40100000.0
2005-07-14 02:39:00,1.45769,1.45779,1.45763,1.45771,34600000.0
2005-07-14 02:40:00,1.45787,1.458,1.45774,1.45778,45800000.0
2005-07-14 02:41:00,1.45776,1.45791,1.45774,1.45774,35400000.0
2005-07-14 02:42:00,1.45795,1.45798,1.4579,1.4579,37600000.0
2005-07-14 02:44:00,1.45796,1.4581,1.45785,1.45806,30400000.0
2005-07-14 02:45:00,1.45756,1.45776,1.4575,1.45768,52400000.0
2005-07-14 02:46:00,1.45761,1.45783,1.45751,1.45759,172400000.0
2005-07-14 02:47:00,1.45808,1.45825,1.45767,1.45813,183800000.0
2005-07-14 02:48:00,1.45798,1.4582,1.45795,1.45815,120400001.0
2005-07-14 02:49:00,1.458,1.4582,1.4579,1.4581,108200000.0
2005-07-14 02:50:00,1.45823,1.45865,1.45801,1.45865,108200000.0
2005-07-14 02:51:00,1.4584,1.45842,1.45815,1.45834,71600000.0
2005-07-14 02:52:00,1.45846,1.45871,1.45844,1.45862,41500000.0
2005-07-14 02:53:00,1.45908,1.45935,1.45908,1.45928,24600000.0
2005-07-14 02:54:00,1.4593,1.46,1.4593,1.45945,40400000.0
2005-07-14 02:55:00,1.45942,1.45942,1.45905,1.45929,27600000.0
2005-07-14 02:56:00,1.45888,1.45897,1.4588,1.45897,74900000.0
2005-07-14 02:57:00,1.45903,1.45913,1.45903,1.45913,36000000.0
2005-07-14 02:58:00,1.45899,1.45899,1.45872,1.45874,55800000.0
2005-07-14 02:59:00,1.45873,1.45884,1.45864,1.45864,62600000.0
2005-07-14 03:00:00,1.45874,1.45888,1.45868,1.45882,122500000.0
2005-07-14 03:01:00,1.4588,1.45892,1.45877,1.45888,48200000.0
2005-07-14 03:02:00,1.45893,1.45896,1.45886,1.45896,37600000.0
2005-07-14 03:03:00,1.45893,1.45893,1.45873,1.45873,75500000.0
2005-07-14 03:04:00,1.45881,1.45914,1.45866,1.45878,33900000.0
2005-07-14 03:05:00,1.45879,1.45892,1.45877,1.45881,57800000.0
2005-07-14 03:06:00,1.4588,1.45897,1.45878,1.45897,52600000.0
2005-07-14 03:07:00,1.45893,1.45948,1.45879,1.45924,85300000.0
2005-07-14 03:08:00,1.45942,1.45942,1.45885,1.45895,74800002.0
2005-07-14 03:09:00,1.45927,1.45948,1.45897,1.45948,36600000.0
2005-07-14 03:11:00,1.45915,1.45925,1.45915,1.45918,32800000.0
2005-07-14 03:12:00,1.45947,1.45947,1.45906,1.45941,29600000.0
2005-07-14 03:13:00,1.4594,1.45988,1.4594,1.45983,42000000.0
2005-07-14 03:14:00,1.45983,1.45983,1.45937,1.45969,37400000.0
2005-07-14 03:15:00,1.45944,1.45985,1.45944,1.45966,30400000.0
2005-07-14 03:16:00,1.45954,1.45954,1.45923,1.45952,35000000.0
2005-07-14 03:17:00,1.45953,1.4596,1.45912,1.4596,51800000.0
2005-07-14 03:18:00,1.45949,1.45949,1.45916,1.45948,36300000.0
2005-07-14 03:19:00,1.45943,1.45948,1.45923,1.45948,46300000.0
2005-07-14 03:20:00,1.45907,1.45954,1.45903,1.45945,55900000.0
2005-07-14 03:21:00,1.45915,1.4592,1.45911,1.45912,37200000.0
2005-07-14 03:22:00,1.45919,1.45919,1.45902,1.45906,65000000.0
2005-07-14 03:23:00,1.45922,1.4593,1.45917,1.45922,79600000.0
2005-07-14 03:24:00,1.45939,1.45948,1.45939,1.45945,52100000.0
2005-07-14 03:25:00,1.45979,1.45979,1.45921,1.45928,40300000.0
2005-07-14 03:26:00,1.45913,1.45926,1.45906,1.45911,107200000.0
2005-07-14 03:27:00,1.45913,1.45923,1.45903,1.45923,104800000.0
2005-07-14 03:28:00,1.45909,1.45909,1.45899,1.45899,47600000.0
2005-07-14 03:29:00,1.45911,1.45916,1.45908,1.45913,57300000.0
2005-07-14 03:30:00,1.45915,1.45928,1.45902,1.45928,74800001.0
2005-07-14 03:31:00,1.45936,1.45975,1.45936,1.45975,30400000.0
2005-07-14 03:32:00,1.45982,1.45995,1.45962,1.45962,46000000.0
2005-07-14 03:33:00,1.45932,1.45947,1.45932,1.45946,32000000.0
2005-07-14 03:34:00,1.45952,1.45976,1.45923,1.45928,57700000.0
2005-07-14 03:35:00,1.45926,1.45939,1.45914,1.45916,86200000.0
2005-07-14 03:36:00,1.45921,1.45954,1.459,1.45954,46200000.0
2005-07-14 03:37:00,1.45955,1.4596,1.45925,1.45955,34100000.0
2005-07-14 03:38:00,1.4596,1.4597,1.4594,1.45958,41100000.0
2005-07-14 03:39:00,1.45914,1.45914,1.4589,1.45896,71800000.0
2005-07-14 03:40:00,1.45886,1.45947,1.45872,1.45937,101400000.0
2005-07-14 03:41:00,1.45936,1.45956,1.45936,1.45947,78500000.0
2005-07-14 03:42:00,1.45946,1.45956,1.45935,1.45956,67900000.0
2005-07-14 03:43:00,1.45938,1.45953,1.45938,1.45953,30200000.0
2005-07-14 03:44:00,1.45933,1.45951,1.45925,1.4594,24600000.0
2005-07-14 03:45:00,1.45938,1.45948,1.45927,1.45944,42800001.0
2005-07-14 03:46:00,1.45904,1.45922,1.459,1.459,50900000.0
2005-07-14 03:47:00,1.45893,1.45915,1.45892,1.45892,54000001.0
2005-07-14 03:48:00,1.45918,1.45922,1.45894,1.45907,46900000.0
2005-07-14 03:49:00,1.45907,1.45908,1.45879,1.45879,39800000.0
2005-07-14 03:50:00,1.45896,1.45896,1.45864,1.45867,124200001.0
2005-07-14 03:51:00,1.45865,1.45865,1.45829,1.45829,50300000.0
2005-07-14 03:52:00,1.45821,1.45821,1.45769,1.45796,79500000.0
2005-07-14 03:53:00,1.458,1.45809,1.45787,1.45796,50600001.0
2005-07-14 03:54:00,1.45783,1.45836,1.45775,1.45794,27600000.0
2005-07-14 03:55:00,1.45826,1.45835,1.45811,1.45829,24000000.0
2005-07-14 03:56:00,1.45822,1.45844,1.45822,1.45832,23600000.0
2005-07-14 03:57:00,1.45781,1.45789,1.45763,1.45763,137600000.0
2005-07-14 03:58:00,1.45757,1.45847,1.45747,1.45762,257900002.0
2005-07-14 03:59:00,1.45796,1.4582,1.45791,1.4581,128600000.0
2005-07-14 04:00:00,1.45795,1.45801,1.45776,1.45776,56600000.0
2005-07-14 04:01:00,1.45766,1.45781,1.45747,1.45766,118500000.0
2005-07-14 04:02:00,1.45761,1.45774,1.45738,1.45738,96600000.0
2005-07-14 04:03:00,1.45748,1.4577,1.45726,1.4577,125000001.0
2005-07-14 04:04:00,1.45752,1.45756,1.45742,1.45745,133300000.0
2005-07-14 04:05:00,1.4574,1.45827,1.4574,1.45786,206700000.0
2005-07-14 04:06:00,1.45737,1.45782,1.45735,1.45782,130800000.0
2005-07-14 04:07:00,1.458,1.45811,1.45777,1.45777,160400000.0
2005-07-14 04:08:00,1.45821,1.45833,1.45821,1.45833,6800000.0
2005-07-14 04:09:00,1.45846,1.45846,1.45815,1.4584,40800001.0
2005-07-14 04:10:00,1.4584,1.4584,1.45802,1.45813,122600000.0
2005-07-14 04:11:00,1.45825,1.45846,1.45805,1.45813,53600000.0
2005-07-14 04:12:00,1.45799,1.45808,1.45795,1.45795,62600000.0
2005-07-14 04:13:00,1.4579,1.45807,1.45787,1.45789,50400000.0
2005-07-14 04:15:00,1.45802,1.45825,1.45799,1.45819,90400000.0
2005-07-14 04:16:00,1.45816,1.45826,1.4578,1.45798,79400000.0
2005-07-14 04:17:00,1.45811,1.4582,1.45799,1.4582,55700001.0
2005-07-14 04:18:00,1.45814,1.45814,1.45777,1.4578,96200000.0
2005-07-14 04:19:00,1.45776,1.45798,1.45776,1.45798,70600000.0
2005-07-14 04:20:00,1.45793,1.45793,1.45734,1.45734,179000000.0
2005-07-14 04:21:00,1.4574,1.45763,1.4574,1.45747,37400000.0
2005-07-14 04:22:00,1.45755,1.45795,1.45752,1.45793,39200000.0
2005-07-14 04:23:00,1.45726,1.45726,1.45699,1.4572,30900000.0
2005-07-14 04:24:00,1.4573,1.45751,1.4573,1.45743,196900001.0
2005-07-14 04:25:00,1.45723,1.45775,1.45715,1.45748,227900000.0
2005-07-14 04:26:00,1.4575,1.4575,1.45717,1.45731,131300000.0
2005-07-14 04:27:00,1.45745,1.45761,1.45741,1.45748,74100000.0
2005-07-14 04:28:00,1.45758,1.45763,1.45753,1.45753,47200000.0
2005-07-14 04:29:00,1.45743,1.45798,1.45743,1.45798,96000001.0
2005-07-14 04:30:00,1.45767,1.45804,1.45764,1.45796,92300000.0
2005-07-14 04:31:00,1.45791,1.45802,1.45768,1.45796,37700000.0
2005-07-14 04:32:00,1.45796,1.45797,1.45787,1.45797,28000000.0
2005-07-14 04:33:00,1.458,1.458,1.45778,1.4578,70800000.0
2005-07-14 04:34:00,1.45756,1.4577,1.45748,1.45748,51800000.0
2005-07-14 04:35:00,1.45723,1.4575,1.45723,1.45738,60100000.0
2005-07-14 04:36:00,1.45768,1.45788,1.45703,1.45743,167400001.0
2005-07-14 04:37:00,1.45732,1.45783,1.45715,1.45754,132000000.0
2005-07-14 04:38:00,1.45738,1.45738,1.45718,1.45735,42400000.0
2005-07-14 04:39:00,1.45723,1.45743,1.45719,1.45719,41400000.0
2005-07-14 04:40:00,1.45708,1.45744,1.45708,1.45744,52300001.0
2005-07-14 04:41:00,1.45728,1.45765,1.45728,1.45753,47000000.0
2005-07-14 04:42:00,1.45724,1.45747,1.45724,1.45744,64400000.0
2005-07-14 04:43:00,1.45736,1.45736,1.45726,1.45726,52000000.0
2005-07-14 04:44:00,1.45733,1.458,1.45728,1.458,56700000.0
2005-07-14 04:45:00,1.45802,1.45818,1.45774,1.45797,57400000.0
2005-07-14 04:46:00,1.45771,1.45815,1.45771,1.45793,47400000.0
2005-07-14 04:47:00,1.45789,1.45832,1.45787,1.45832,88100000.0
2005-07-14 04:48:00,1.45808,1.45831,1.45808,1.4582,67100000.0
2005-07-14 04:49:00,1.45817,1.45827,1.45787,1.45787,90600000.0
2005-07-14 04:50:00,1.45826,1.45833,1.45817,1.45829,34700000.0
2005-07-14 04:51:00,1.45804,1.45818,1.45804,1.45818,20800000.0
2005-07-14 04:52:00,1.45824,1.45879,1.45824,1.45844,37400000.0
2005-07-14 04:53:00,1.45844,1.4586,1.4583,1.45835,39800000.0
2005-07-14 04:54:00,1.45803,1.45821,1.45791,1.45791,50500001.0
2005-07-14 04:55:00,1.45819,1.45822,1.45787,1.45822,21800000.0
2005-07-14 04:56:00,1.458,1.45841,1.458,1.45823,37400000.0
2005-07-14 04:57:00,1.45799,1.45842,1.45789,1.45795,47300000.0
2005-07-14 04:58:00,1.45826,1.45877,1.45826,1.45843,44400000.0
2005-07-14 04:59:00,1.45818,1.45863,1.45818,1.45839,112700000.0
2005-07-14 05:00:00,1.45887,1.4589,1.45874,1.45884,31800000.0
2005-07-14 05:01:00,1.4586,1.45885,1.4586,1.45885,36000000.0
2005-07-14 05:02:00,1.45875,1.45887,1.45855,1.45875,31800000.0
2005-07-14 05:03:00,1.45846,1.45882,1.45844,1.45866,157500000.0
2005-07-14 05:04:00,1.4588,1.45908,1.4588,1.45902,189300000.0
2005-07-14 05:05:00,1.45905,1.45905,1.45891,1.45895,182000000.0
2005-07-14 05:06:00,1.45901,1.45912,1.45892,1.45909,156000001.0
2005-07-14 05:07:00,1.45901,1.45932,1.45885,1.45885,274500000.0
2005-07-14 05:08:00,1.45901,1.45901,1.45862,1.45862,268300001.0
2005-07-14 05:09:00,1.4585,1.45888,1.45848,1.45853,200300000.0
2005-07-14 05:10:00,1.45861,1.45882,1.4586,1.45877,242800001.0
2005-07-14 05:11:00,1.45872,1.45882,1.45862,1.45867,112500000.0
2005-07-14 05:12:00,1.45875,1.45879,1.45862,1.45862,119700000.0
2005-07-14 05:13:00,1.45869,1.45897,1.45869,1.45872,162500000.0
2005-07-14 05:14:00,1.45865,1.45869,1.45852,1.45853,243100002.0
2005-07-14 05:15:00,1.45886,1.45886,1.45863,1.4587,26400000.0
2005-07-14 05:16:00,1.4586,1.4587,1.45855,1.4587,224400000.0
2005-07-14 05:17:00,1.45894,1.45911,1.45881,1.45899,169100000.0
2005-07-14 05:18:00,1.4589,1.45909,1.45875,1.45882,269500001.0
2005-07-14 05:19:00,1.45852,1.45885,1.4585,1.45852,293700002.0
2005-07-14 05:21:00,1.45849,1.45905,1.45836,1.45839,362500000.0
2005-07-14 05:22:00,1.45834,1.45841,1.45826,1.45831,201700000.0
2005-07-14 05:23:00,1.45826,1.45842,1.45824,1.45825,135200000.0
2005-07-14 05:24:00,1.45817,1.45822,1.45814,1.45817,156000000.0
2005-07-14 05:25:00,1.45834,1.45851,1.45814,1.45819,262900001.0
2005-07-14 05:26:00,1.45814,1.45814,1.45786,1.45786,124600001.0
2005-07-14 05:27:00,1.45811,1.45843,1.45795,1.45811,212800002.0
2005-07-14 05:28:00,1.45813,1.45829,1.45794,1.45806,251000001.0
2005-07-14 05:29:00,1.4581,1.4582,1.45792,1.458,228000000.0
2005-07-14 05:30:00,1.45796,1.45821,1.45777,1.4578,196500001.0
2005-07-14 05:31:00,1.4579,1.45871,1.4579,1.45818,70500001.0
2005-07-14 05:32:00,1.45837,1.45852,1.45817,1.45825,139300000.0
2005-07-14 05:33:00,1.45815,1.45839,1.45812,1.45838,147600000.0
2005-07-14 05:34:00,1.45858,1.45887,1.4582,1.45822,175600000.0
2005-07-14 05:35:00,1.45843,1.45861,1.45842,1.45852,38300000.0
2005-07-14 05:36:00,1.45845,1.45867,1.45843,1.45864,175100001.0
2005-07-14 05:37:00,1.45864,1.45871,1.45846,1.45846,193200002.0
2005-07-14 05:38:00,1.4586,1.4588,1.45858,1.45875,154300000.0
2005-07-14 05:39:00,1.45902,1.4592,1.45895,1.4591,165800001.0
2005-07-14 05:40:00,1.45891,1.45916,1.4588,1.45909,207300000.0
2005-07-14 05:41:00,1.45921,1.4594,1.45905,1.45912,131900001.0
2005-07-14 05:42:00,1.45918,1.45929,1.45902,1.45918,189900000.0
2005-07-14 05:43:00,1.45914,1.45932,1.45906,1.45932,68000000.0
2005-07-14 05:44:00,1.4592,1.45922,1.45899,1.45899,123200000.0
2005-07-14 05:45:00,1.45911,1.45931,1.45901,1.45911,166000000.0
2005-07-14 05:46:00,1.45911,1.45912,1.45882,1.45909,191300001.0
2005-07-14 05:47:00,1.45911,1.45916,1.45896,1.45913,223200000.0
2005-07-14 05:48:00,1.45895,1.45932,1.45887,1.459,273300001.0
2005-07-14 05:49:00,1.45901,1.45923,1.45879,1.45879,192600000.0
2005-07-14 05:50:00,1.45863,1.45888,1.45851,1.45853,277800001.0
2005-07-14 05:51:00,1.45865,1.45867,1.4585,1.45851,181600000.0
2005-07-14 05:52:00,1.4586,1.45878,1.45858,1.45873,220400001.0
2005-07-14 05:53:00,1.45872,1.45901,1.45868,1.45872,104000000.0
2005-07-14 05:54:00,1.45859,1.45883,1.45845,1.45877,196200000.0
2005-07-14 05:55:00,1.45865,1.45879,1.45847,1.45853,185000000.0
2005-07-14 05:56:00,1.45862,1.45888,1.45856,1.45861,170200002.0
2005-07-14 05:57:00,1.45844,1.45845,1.45829,1.45845,178300000.0
2005-07-14 05:58:00,1.45857,1.4586,1.45845,1.45845,136800000.0
2005-07-14 05:59:00,1.45856,1.45856,1.45827,1.45831,66400000.0
2005-07-14 06:00:00,1.45834,1.45836,1.45826,1.45831,215800000.0
2005-07-14 06:01:00,1.45831,1.45836,1.45816,1.45819,158800000.0
2005-07-14 06:02:00,1.45818,1.45841,1.45816,1.45831,273100001.0
2005-07-14 06:03:00,1.45846,1.45846,1.45813,1.45816,37200000.0
2005-07-14 06:04:00,1.4581,1.45861,1.4581,1.45861,178200000.0
2005-07-14 06:05:00,1.4588,1.45883,1.45857,1.45867,388800001.0
2005-07-14 06:06:00,1.45874,1.45896,1.45874,1.45896,81400000.0
2005-07-14 06:07:00,1.45905,1.45905,1.45872,1.45901,305500000.0
2005-07-14 06:08:00,1.45889,1.45925,1.45889,1.45912,524000000.0
2005-07-14 06:09:00,1.4592,1.45958,1.45913,1.45936,422400001.0
2005-07-14 06:10:00,1.45932,1.45932,1.45877,1.45881,280200000.0
2005-07-14 06:11:00,1.45866,1.45904,1.45866,1.45876,420800001.0
2005-07-14 06:12:00,1.45869,1.45894,1.45859,1.45884,250200001.0
2005-07-14 06:13:00,1.459,1.45923,1.45888,1.45888,320100002.0
2005-07-14 06:14:00,1.45914,1.45932,1.45903,1.4591,405800002.0
2005-07-14 06:15:00,1.45906,1.4591,1.45894,1.45901,147200000.0
2005-07-14 06:16:00,1.45899,1.45906,1.45888,1.45906,202300000.0
2005-07-14 06:17:00,1.45888,1.45909,1.45888,1.45895,154700000.0
2005-07-14 06:18:00,1.45888,1.45909,1.45886,1.45888,238200000.0
2005-07-14 06:19:00,1.45899,1.45916,1.45899,1.45914,137600000.0
2005-07-14 06:20:00,1.45897,1.45906,1.45862,1.45868,306800001.0
2005-07-14 06:21:00,1.4588,1.459,1.45876,1.45892,226800000.0
2005-07-14 06:22:00,1.45886,1.45912,1.45881,1.45889,284300003.0
2005-07-14 06:23:00,1.45874,1.4589,1.45868,1.45874,313600001.0
2005-07-14 06:24:00,1.45872,1.45887,1.45862,1.45875,342000002.0
2005-07-14 06:25:00,1.45877,1.45891,1.45875,1.4588,217200001.0
2005-07-14 06:26:00,1.45872,1.45884,1.45864,1.4588,305100000.0
2005-07-14 06:27:00,1.45874,1.45879,1.45862,1.45867,349300001.0
2005-07-14 06:28:00,1.45865,1.4588,1.45853,1.45865,394800000.0
2005-07-14 06:29:00,1.45861,1.45865,1.45845,1.45846,110800000.0
2005-07-14 06:30:00,1.45837,1.45861,1.45821,1.45826,228600000.0
2005-07-14 06:31:00,1.45842,1.45847,1.45825,1.45835,140700000.0
2005-07-14 06:32:00,1.45831,1.45837,1.45829,1.45831,190100000.0
2005-07-14 06:33:00,1.45832,1.45849,1.45829,1.45832,270900001.0
2005-07-14 06:34:00,1.4584,1.45856,1.45835,1.45851,214200000.0
2005-07-14 06:35:00,1.4584,1.45869,1.45838,1.45846,145500000.0
2005-07-14 06:36:00,1.45836,1.45846,1.45836,1.45836,87400000.0
2005-07-14 06:37:00,1.45836,1.45844,1.45833,1.45838,223100001.0
2005-07-14 06:38:00,1.45841,1.45879,1.45841,1.45857,139300000.0
2005-07-14 06:39:00,1.45863,1.45863,1.45824,1.45826,20400000.0
2005-07-14 06:40:00,1.45821,1.45834,1.45812,1.45825,112700000.0
2005-07-14 06:41:00,1.45837,1.45845,1.45828,1.45834,185600000.0
2005-07-14 06:42:00,1.45828,1.45837,1.45814,1.45824,300700001.0
2005-07-14 06:43:00,1.45826,1.45836,1.45814,1.45814,181100000.0
2005-07-14 06:44:00,1.45818,1.45818,1.45801,1.4581,308600000.0
2005-07-14 06:45:00,1.45815,1.45817,1.45797,1.45803,242900001.0
2005-07-14 06:46:00,1.45791,1.45798,1.4578,1.45791,233400002.0
2005-07-14 06:47:00,1.45784,1.45804,1.45777,1.45788,271100000.0
2005-07-14 06:48:00,1.45768,1.45793,1.45763,1.45787,37800000.0
2005-07-14 06:49:00,1.45788,1.45808,1.4578,1.45791,266000001.0
2005-07-14 06:51:00,1.45801,1.45801,1.45743,1.4577,32200000.0
2005-07-14 06:52:00,1.45768,1.45784,1.45768,1.45769,213000001.0
2005-07-14 06:53:00,1.4577,1.45793,1.45762,1.45762,238700000.0
2005-07-14 06:54:00,1.45781,1.45818,1.45772,1.45786,418900000.0
2005-07-14 06:55:00,1.45779,1.45797,1.45774,1.4579,385700001.0
2005-07-14 06:56:00,1.45803,1.45803,1.45793,1.45793,24400000.0
2005-07-14 06:57:00,1.45805,1.45837,1.45805,1.4582,113500002.0
2005-07-14 06:58:00,1.45805,1.4581,1.4579,1.45803,252800000.0
2005-07-14 06:59:00,1.45795,1.45808,1.45785,1.45789,315900001.0
2005-07-14 07:00:00,1.45803,1.45808,1.45796,1.45798,106500000.0
2005-07-14 07:01:00,1.45771,1.45771,1.45701,1.45716,300100002.0
2005-07-14 07:02:00,1.45716,1.4574,1.45714,1.4573,383500001.0
2005-07-14 07:03:00,1.45732,1.45738,1.4572,1.45725,153800000.0
2005-07-14 07:04:00,1.45723,1.45737,1.45714,1.45714,301000000.0
2005-07-14 07:05:00,1.45708,1.45708,1.45681,1.45681,145700000.0
2005-07-14 07:06:00,1.45679,1.4569,1.45669,1.45686,189000000.0
2005-07-14 07:07:00,1.45684,1.45684,1.45631,1.45631,212400000.0
2005-07-14 07:08:00,1.45632,1.45647,1.45623,1.45634,256100001.0
2005-07-14 07:09:00,1.45638,1.45641,1.45626,1.45626,220200000.0
2005-07-14 07:10:00,1.45628,1.45636,1.45621,1.45624,453500000.0
2005-07-14 07:11:00,1.45624,1.45631,1.45616,1.45618,372200002.0
2005-07-14 07:12:00,1.45617,1.4564,1.45616,1.4562,285700000.0
2005-07-14 07:13:00,1.45627,1.45641,1.45614,1.45621,263800001.0
2005-07-14 07:14:00,1.45619,1.45629,1.45615,1.45624,478000001.0
2005-07-14 07:15:00,1.45646,1.45656,1.45621,1.45656,304300001.0
2005-07-14 07:16:00,1.45641,1.45651,1.45636,1.45648,217500000.0
2005-07-14 07:17:00,1.45636,1.45636,1.45611,1.4562,192400000.0
2005-07-14 07:18:00,1.45638,1.45661,1.45633,1.45656,454100001.0
2005-07-14 07:19:00,1.45652,1.45661,1.45635,1.45649,296200002.0
2005-07-14 07:20:00,1.45643,1.45646,1.45617,1.45636,437200002.0
2005-07-14 07:21:00,1.45641,1.45668,1.45641,1.45648,246100000.0
2005-07-14 07:22:00,1.45658,1.45677,1.45652,1.45666,337000000.0
2005-07-14 07:23:00,1.45678,1.45721,1.45678,1.45721,466600001.0
2005-07-14 07:24:00,1.45721,1.45739,1.45716,1.45726,272900001.0
2005-07-14 07:25:00,1.45714,1.45722,1.45692,1.45714,311700000.0
2005-07-14 07:26:00,1.45694,1.4571,1.45682,1.45697,313300000.0
2005-07-14 07:27:00,1.45686,1.457,1.45673,1.45685,149400000.0
2005-07-14 07:28:00,1.45689,1.45689,1.45668,1.45669,265900001.0
2005-07-14 07:29:00,1.45666,1.45673,1.45643,1.45645,217700001.0
2005-07-14 07:30:00,1.4565,1.45665,1.45645,1.45657,609100004.0
2005-07-14 07:31:00,1.4565,1.45668,1.45647,1.45663,244100000.0
2005-07-14 07:32:00,1.45643,1.45654,1.45628,1.45638,442800000.0
2005-07-14 07:33:00,1.45643,1.45655,1.45633,1.45643,408700001.0
2005-07-14 07:34:00,1.45654,1.45666,1.45647,1.45657,250700000.0
2005-07-14 07:35:00,1.45645,1.45661,1.45645,1.45648,248200000.0
2005-07-14 07:36:00,1.45657,1.45675,1.45648,1.45658,389600000.0
2005-07-14 07:37:00,1.45655,1.45665,1.45638,1.45648,175200000.0
2005-07-14 07:38:00,1.45641,1.45652,1.45638,1.45644,36600000.0
2005-07-14 07:39:00,1.45636,1.45671,1.45635,1.45666,428500000.0
2005-07-14 07:40:00,1.4564,1.4566,1.45632,1.45643,319500000.0
2005-07-14 07:41:00,1.45653,1.45676,1.45649,1.45662,645600004.0
2005-07-14 07:42:00,1.45657,1.45657,1.45633,1.45639,303000000.0
2005-07-14 07:43:00,1.45646,1.45667,1.45642,1.45659,205600000.0
2005-07-14 07:44:00,1.45665,1.45678,1.45659,1.45667,403200001.0
2005-07-14 07:46:00,1.45661,1.45689,1.45661,1.45665,460600001.0
2005-07-14 07:47:00,1.45675,1.45695,1.45657,1.45664,657300002.0
2005-07-14 07:48:00,1.45663,1.45699,1.45663,1.45682,779600002.0
2005-07-14 07:49:00,1.457,1.457,1.45668,1.45676,653200001.0
2005-07-14 07:50:00,1.45676,1.45696,1.45669,1.45681,640500001.0
2005-07-14 07:51:00,1.45698,1.45709,1.45673,1.45693,587600000.0
2005-07-14 07:52:00,1.45687,1.45693,1.4567,1.45677,406900000.0
2005-07-14 07:53:00,1.4567,1.45694,1.45649,1.45661,626600002.0
2005-07-14 07:54:00,1.45666,1.45686,1.45637,1.4566,365800001.0
2005-07-14 07:55:00,1.45658,1.45665,1.4564,1.45652,386400000.0
2005-07-14 07:56:00,1.45618,1.45643,1.45603,1.45626,674500001.0
2005-07-14 07:57:00,1.45626,1.45626,1.45535,1.45587,592400002.0
2005-07-14 07:58:00,1.45592,1.45595,1.45549,1.45549,717300002.0
2005-07-14 07:59:00,1.45585,1.45623,1.45583,1.4561,457000001.0
2005-07-14 08:00:00,1.45611,1.45648,1.45596,1.45615,334600000.0
2005-07-14 08:01:00,1.45617,1.4566,1.45616,1.45644,501500000.0
2005-07-14 08:02:00,1.45651,1.45679,1.45651,1.45672,252900000.0
2005-07-14 08:03:00,1.45693,1.45698,1.45672,1.45676,441400000.0
2005-07-14 08:04:00,1.45677,1.457,1.45668,1.457,368200002.0
2005-07-14 08:05:00,1.45709,1.45709,1.45677,1.4569,270400001.0
2005-07-14 08:06:00,1.45735,1.45749,1.45711,1.4574,659300000.0
2005-07-14 08:07:00,1.45735,1.45748,1.45708,1.4571,507200001.0
2005-07-14 08:08:00,1.45714,1.45721,1.45685,1.45685,377700000.0
2005-07-14 08:09:00,1.45704,1.45727,1.45692,1.457,530200001.0
2005-07-14 08:10:00,1.45701,1.45716,1.45681,1.45714,589600000.0
2005-07-14 08:11:00,1.45712,1.45717,1.45683,1.45689,250200000.0
2005-07-14 08:12:00,1.45671,1.45687,1.45666,1.45677,417600001.0
2005-07-14 08:13:00,1.45694,1.45716,1.45688,1.45716,231900001.0
2005-07-14 08:14:00,1.45736,1.45797,1.45736,1.45797,89800000.0
2005-07-14 08:15:00,1.45788,1.45817,1.45788,1.45814,312800002.0
2005-07-14 08:16:00,1.458,1.458,1.45765,1.45765,251500000.0
2005-07-14 08:17:00,1.45779,1.45804,1.45762,1.45783,233000000.0
2005-07-14 08:18:00,1.45803,1.45836,1.45782,1.45836,182100000.0
2005-07-14 08:19:00,1.45837,1.45845,1.45817,1.45843,312400002.0
2005-07-14 08:20:00,1.45834,1.45856,1.45829,1.45834,348100001.0
2005-07-14 08:21:00,1.45845,1.45869,1.45836,1.45843,490600001.0
2005-07-14 08:22:00,1.45846,1.45859,1.45835,1.45842,306000000.0
2005-07-14 08:23:00,1.45842,1.45851,1.45825,1.45827,212000000.0
2005-07-14 08:24:00,1.45817,1.45843,1.45804,1.45811,572800002.0
2005-07-14 08:25:00,1.45775,1.45775,1.45697,1.45704,599500000.0
2005-07-14 08:26:00,1.45695,1.45735,1.45683,1.45715,390000002.0
2005-07-14 08:27:00,1.4573,1.4573,1.45684,1.45684,368200001.0
2005-07-14 08:28:00,1.45673,1.45681,1.45641,1.45657,538500001.0
2005-07-14 08:29:00,1.45639,1.45644,1.45584,1.45584,478200002.0
2005-07-14 08:30:00,1.45542,1.45584,1.45518,1.45584,418700001.0
2005-07-14 08:31:00,1.45603,1.45631,1.45591,1.4563,283500001.0
2005-07-14 08:32:00,1.45621,1.45651,1.4561,1.45616,306700001.0
2005-07-14 08:33:00,1.45607,1.45608,1.45573,1.45579,201800000.0
2005-07-14 08:34:00,1.45581,1.45581,1.45543,1.45549,594200000.0
2005-07-14 08:35:00,1.45549,1.456,1.45549,1.456,525200000.0
2005-07-14 08:36:00,1.456,1.45638,1.4558,1.4563,370700001.0
2005-07-14 08:37:00,1.45632,1.45664,1.45632,1.45663,345800000.0
2005-07-14 08:38:00,1.45658,1.45681,1.4565,1.45673,358900002.0
2005-07-14 08:39:00,1.45668,1.45668,1.45605,1.45605,578300004.0
2005-07-14 08:40:00,1.45594,1.45619,1.45568,1.45575,322400000.0
2005-07-14 08:41:00,1.45597,1.45616,1.45579,1.45606,453500000.0
2005-07-14 08:42:00,1.45602,1.45634,1.45576,1.45597,564400003.0
2005-07-14 08:43:00,1.45609,1.45623,1.45584,1.45591,254000000.0
2005-07-14 08:44:00,1.45598,1.4561,1.45585,1.456,516600003.0
2005-07-14 08:45:00,1.45621,1.4565,1.45612,1.45617,657200001.0
2005-07-14 08:46:00,1.45614,1.45628,1.4557,1.45602,824900003.0
2005-07-14 08:47:00,1.45605,1.45605,1.45575,1.45578,504400000.0
2005-07-14 08:48:00,1.4557,1.45586,1.45547,1.45565,343700003.0
2005-07-14 08:49:00,1.45563,1.4559,1.45563,1.45575,555200002.0
2005-07-14 08:50:00,1.45576,1.45576,1.45542,1.45552,461800000.0
2005-07-14 08:51:00,1.45559,1.45589,1.45547,1.4557,556000002.0
2005-07-14 08:52:00,1.45588,1.45608,1.45574,1.45579,567300000.0
2005-07-14 08:53:00,1.45615,1.45652,1.45602,1.45604,502700000.0
2005-07-14 08:54:00,1.45578,1.45578,1.45529,1.45545,690600000.0
2005-07-14 08:55:00,1.45566,1.45612,1.45566,1.45612,584400000.0
2005-07-14 08:56:00,1.45613,1.4565,1.45598,1.4561,571700001.0
2005-07-14 08:57:00,1.45609,1.45652,1.45598,1.45617,555000001.0
2005-07-14 08:58:00,1.4562,1.4565,1.45592,1.45592,469000001.0
2005-07-14 08:59:00,1.45614,1.45637,1.45592,1.45618,326200002.0
2005-07-14 09:00:00,1.45627,1.45655,1.45607,1.45655,499000001.0
2005-07-14 09:01:00,1.45662,1.45678,1.45618,1.4562,354000003.0
2005-07-14 09:02:00,1.45625,1.45625,1.45575,1.45608,694300002.0
2005-07-14 09:03:00,1.45602,1.45602,1.45561,1.45583,574100001.0
2005-07-14 09:04:00,1.45596,1.45596,1.45554,1.4557,688100002.0
2005-07-14 09:05:00,1.45561,1.45577,1.4554,1.45577,587900000.0
2005-07-14 09:06:00,1.45591,1.45627,1.45583,1.45609,532800002.0
2005-07-14 09:07:00,1.456,1.45607,1.45589,1.456,310600001.0
2005-07-14 09:08:00,1.45601,1.45617,1.45599,1.45609,295000004.0
2005-07-14 09:09:00,1.45595,1.45609,1.45582,1.4559,265900000.0
2005-07-14 09:10:00,1.45595,1.45639,1.45591,1.45596,306400001.0
2005-07-14 09:11:00,1.45603,1.45643,1.45596,1.45613,563800000.0
2005-07-14 09:12:00,1.45616,1.4564,1.45573,1.45573,478400000.0
2005-07-14 09:13:00,1.45592,1.45616,1.45589,1.45592,443700000.0
2005-07-14 09:14:00,1.45582,1.45623,1.45581,1.45611,294600001.0
2005-07-14 09:15:00,1.45609,1.45609,1.45577,1.45583,427200000.0
2005-07-14 09:16:00,1.45548,1.45565,1.45532,1.45534,476600000.0
2005-07-14 09:17:00,1.4552,1.45562,1.4552,1.45559,477800001.0
2005-07-14 09:18:00,1.4555,1.45567,1.45537,1.45564,182100000.0
2005-07-14 09:19:00,1.45563,1.45566,1.45533,1.45553,567000004.0
2005-07-14 09:20:00,1.45539,1.45553,1.45533,1.45533,275700001.0
2005-07-14 09:21:00,1.45541,1.45556,1.45532,1.45547,339900001.0
2005-07-14 09:22:00,1.45538,1.45553,1.45529,1.45532,287700000.0
2005-07-14 09:23:00,1.45533,1.45533,1.45476,1.45482,377800000.0
2005-07-14 09:24:00,1.45483,1.45516,1.45476,1.45498,343900001.0
2005-07-14 09:25:00,1.45505,1.45516,1.45487,1.45516,430000002.0
2005-07-14 09:26:00,1.45529,1.45555,1.45526,1.45544,524800000.0
2005-07-14 09:27:00,1.45528,1.45548,1.45514,1.45514,410700002.0
2005-07-14 09:28:00,1.45512,1.45516,1.45479,1.45484,462000002.0
2005-07-14 09:29:00,1.45495,1.455,1.45471,1.45492,419100000.0
2005-07-14 09:30:00,1.45477,1.45487,1.45454,1.45463,701300000.0
2005-07-14 09:31:00,1.4544,1.45473,1.45436,1.45466,370000000.0
2005-07-14 09:32:00,1.45473,1.45494,1.45467,1.45494,434100002.0
2005-07-14 09:33:00,1.45488,1.45488,1.4546,1.45462,287400001.0
2005-07-14 09:34:00,1.45469,1.45489,1.45459,1.45464,452300000.0
2005-07-14 09:35:00,1.45456,1.45475,1.45448,1.45474,248200003.0
2005-07-14 09:36:00,1.45486,1.45491,1.45458,1.45466,443800000.0
2005-07-14 09:37:00,1.45475,1.45492,1.45465,1.4549,418500000.0
2005-07-14 09:38:00,1.45492,1.45512,1.45483,1.45483,398500000.0
2005-07-14 09:39:00,1.455,1.45511,1.45493,1.455,425600001.0
2005-07-14 09:40:00,1.45507,1.45516,1.45494,1.45506,462700003.0
2005-07-14 09:41:00,1.45516,1.45531,1.45514,1.45529,456300002.0
2005-07-14 09:42:00,1.45518,1.45539,1.4551,1.45522,477300001.0
2005-07-14 09:43:00,1.4553,1.4553,1.45512,1.4552,305100001.0
2005-07-14 09:44:00,1.45508,1.45548,1.45508,1.45534,466500002.0
2005-07-14 09:45:00,1.45546,1.45558,1.45533,1.45552,489000001.0
2005-07-14 09:46:00,1.4554,1.4554,1.45512,1.45519,282400000.0
2005-07-14 09:47:00,1.45524,1.45542,1.45519,1.45541,358100000.0
2005-07-14 09:48:00,1.4555,1.45571,1.4554,1.45555,357000001.0
2005-07-14 09:49:00,1.45567,1.45592,1.45553,1.45591,548700000.0
2005-07-14 09:50:00,1.45581,1.45588,1.45556,1.45574,396500001.0
2005-07-14 09:51:00,1.45582,1.45587,1.45552,1.45552,498800000.0
2005-07-14 09:52:00,1.45554,1.45558,1.45535,1.45541,445900000.0
2005-07-14 09:53:00,1.45536,1.45562,1.45536,1.45547,305700000.0
2005-07-14 09:54:00,1.45525,1.45553,1.45517,1.45534,539300001.0
2005-07-14 09:55:00,1.45537,1.45562,1.45526,1.45553,590200000.0
2005-07-14 09:56:00,1.45551,1.45561,1.45544,1.45553,401700000.0
2005-07-14 09:57:00,1.45554,1.45564,1.45533,1.45535,586400000.0
2005-07-14 09:58:00,1.45527,1.45528,1.45497,1.45505,868600001.0
2005-07-14 09:59:00,1.45513,1.45544,1.45494,1.4553,745200002.0
2005-07-14 10:00:00,1.45523,1.45529,1.45497,1.45497,212100000.0
2005-07-14 10:01:00,1.45496,1.45531,1.45471,1.45521,669100001.0
2005-07-14 10:02:00,1.45532,1.45536,1.45502,1.45536,638200000.0
2005-07-14 10:03:00,1.45519,1.45536,1.45505,1.45527,454800001.0
2005-07-14 10:04:00,1.45572,1.45597,1.45554,1.45572,362100000.0
2005-07-14 10:05:00,1.45538,1.45564,1.45538,1.45549,415100000.0
2005-07-14 10:06:00,1.45532,1.45554,1.45518,1.45518,551700000.0
2005-07-14 10:07:00,1.45502,1.45536,1.45484,1.45486,559000000.0
2005-07-14 10:08:00,1.45474,1.45498,1.45474,1.45488,528400003.0
2005-07-14 10:09:00,1.45516,1.45536,1.45505,1.45525,546500000.0
2005-07-14 10:10:00,1.45524,1.45562,1.45524,1.45562,348800000.0
2005-07-14 10:11:00,1.45579,1.4561,1.45579,1.45599,385900002.0
2005-07-14 10:12:00,1.45598,1.45603,1.45574,1.45603,466300001.0
2005-07-14 10:13:00,1.45597,1.45604,1.45579,1.45591,539300002.0
2005-07-14 10:14:00,1.45594,1.45608,1.45576,1.45601,505900001.0
2005-07-14 10:15:00,1.45611,1.45627,1.45596,1.45613,445000001.0
2005-07-14 10:16:00,1.45626,1.45684,1.45626,1.45679,392700000.0
2005-07-14 10:17:00,1.4569,1.45701,1.45648,1.4565,327400001.0
2005-07-14 10:18:00,1.45638,1.45662,1.45634,1.45648,430400002.0
2005-07-14 10:19:00,1.45656,1.45662,1.45628,1.45646,364600002.0
2005-07-14 10:20:00,1.45639,1.45654,1.45626,1.4564,498500000.0
2005-07-14 10:21:00,1.4564,1.45653,1.4563,1.4564,452300000.0
2005-07-14 10:22:00,1.45645,1.45704,1.45645,1.45704,356600000.0
2005-07-14 10:23:00,1.45685,1.45713,1.45674,1.45679,500100002.0
2005-07-14 10:24:00,1.45671,1.45671,1.45635,1.45671,414500002.0
2005-07-14 10:25:00,1.45681,1.45683,1.45656,1.45674,396600000.0
2005-07-14 10:26:00,1.45679,1.45682,1.45647,1.4565,544600003.0
2005-07-14 10:27:00,1.45643,1.45643,1.45624,1.45638,528300002.0
2005-07-14 10:28:00,1.45644,1.45675,1.45643,1.45669,621700000.0
2005-07-14 10:29:00,1.45664,1.45664,1.45622,1.45622,508200002.0
2005-07-14 10:30:00,1.45626,1.45643,1.45601,1.4562,760900001.0
2005-07-14 10:31:00,1.45605,1.45643,1.45605,1.45614,476800001.0
2005-07-14 10:32:00,1.45625,1.45657,1.45615,1.45615,516800001.0
2005-07-14 10:33:00,1.45621,1.45635,1.45601,1.45623,459600001.0
2005-07-14 10:34:00,1.45625,1.45643,1.45615,1.4563,426600000.0
2005-07-14 10:35:00,1.45623,1.45636,1.45611,1.45613,454400000.0
2005-07-14 10:36:00,1.45609,1.45625,1.4559,1.45614,553400000.0
2005-07-14 10:37:00,1.45627,1.45628,1.45596,1.45628,506100001.0
2005-07-14 10:38:00,1.45608,1.45608,1.45564,1.45566,436400000.0
2005-07-14 10:39:00,1.45571,1.45594,1.4556,1.45583,404600000.0
2005-07-14 10:40:00,1.45592,1.45594,1.45568,1.45592,358300001.0
2005-07-14 10:41:00,1.45605,1.4563,1.45594,1.45601,609400002.0
2005-07-14 10:42:00,1.45607,1.4561,1.45588,1.456,405100000.0
2005-07-14 10:43:00,1.45591,1.45591,1.45556,1.4556,480500001.0
2005-07-14 10:44:00,1.45571,1.45582,1.45539,1.45569,531700001.0
2005-07-14 10:45:00,1.45567,1.4558,1.45547,1.45572,525200001.0
2005-07-14 10:46:00,1.45559,1.45572,1.45541,1.45571,276900000.0
2005-07-14 10:47:00,1.4557,1.45577,1.45547,1.45548,421800003.0
2005-07-14 10:48:00,1.45543,1.45553,1.45529,1.45534,508900000.0
2005-07-14 10:49:00,1.45547,1.45565,1.45539,1.45558,367200001.0
2005-07-14 10:50:00,1.45556,1.45573,1.4552,1.45558,517800001.0
2005-07-14 10:51:00,1.45537,1.45572,1.45531,1.45533,530700003.0
2005-07-14 10:52:00,1.45535,1.45544,1.4551,1.45537,295000000.0
2005-07-14 10:53:00,1.45535,1.45538,1.45504,1.45508,345700000.0
2005-07-14 10:54:00,1.45496,1.45513,1.45488,1.45499,408500000.0
2005-07-14 10:55:00,1.4549,1.45509,1.45476,1.45481,463900001.0
2005-07-14 10:56:00,1.45488,1.45507,1.45478,1.45507,459900001.0
2005-07-14 10:57:00,1.45515,1.45515,1.45481,1.45492,338500001.0
2005-07-14 10:58:00,1.45487,1.45493,1.45464,1.45482,442400001.0
2005-07-14 10:59:00,1.45469,1.45502,1.45466,1.45481,857700003.0
2005-07-14 11:00:00,1.45491,1.45503,1.45473,1.45493,527600001.0
2005-07-14 11:01:00,1.45491,1.45523,1.4549,1.45504,605900001.0
2005-07-14 11:02:00,1.45502,1.45531,1.45483,1.45509,545800003.0
2005-07-14 11:03:00,1.45527,1.45536,1.45504,1.45506,217500000.0
2005-07-14 11:04:00,1.45508,1.45554,1.45507,1.45529,573000000.0
2005-07-14 11:05:00,1.45535,1.45565,1.45527,1.45554,464800002.0
2005-07-14 11:06:00,1.4559,1.45602,1.45574,1.45588,690200002.0
2005-07-14 11:07:00,1.4559,1.45612,1.4559,1.45606,297300001.0
2005-07-14 11:08:00,1.45621,1.45623,1.45589,1.45595,326800000.0
2005-07-14 11:09:00,1.45591,1.45643,1.45591,1.45603,346600001.0
2005-07-14 11:10:00,1.45605,1.45635,1.45601,1.45607,499200003.0
2005-07-14 11:11:00,1.45582,1.45582,1.45511,1.45524,570000002.0
2005-07-14 11:12:00,1.45513,1.45551,1.45513,1.45536,555300001.0
2005-07-14 11:13:00,1.45539,1.4555,1.45531,1.45539,383700001.0
2005-07-14 11:14:00,1.45549,1.45585,1.45549,1.45558,465600000.0
2005-07-14 11:15:00,1.45558,1.45577,1.45524,1.45542,507000003.0
2005-07-14 11:16:00,1.4556,1.45573,1.45545,1.45565,441200000.0
2005-07-14 11:17:00,1.45564,1.45564,1.45521,1.45532,462000002.0
2005-07-14 11:18:00,1.45527,1.45546,1.45509,1.45516,343800000.0
2005-07-14 11:19:00,1.4551,1.45525,1.45487,1.45494,347800000.0
2005-07-14 11:20:00,1.4548,1.45498,1.45449,1.45451,603500001.0
2005-07-14 11:21:00,1.45457,1.45457,1.45407,1.45422,579400001.0
2005-07-14 11:22:00,1.45405,1.45432,1.45391,1.45432,590300001.0
2005-07-14 11:23:00,1.45444,1.45451,1.45409,1.45442,527800003.0
2005-07-14 11:24:00,1.45461,1.45461,1.45441,1.45456,458100001.0
2005-07-14 11:25:00,1.4547,1.45494,1.45467,1.45494,403600000.0
2005-07-14 11:26:00,1.45493,1.45493,1.45465,1.45466,545100001.0
2005-07-14 11:27:00,1.45497,1.45528,1.45487,1.45516,572700001.0
2005-07-14 11:28:00,1.45538,1.45538,1.45507,1.45525,345500000.0
2005-07-14 11:29:00,1.455,1.45524,1.4548,1.45521,495100001.0
2005-07-14 11:30:00,1.45535,1.45564,1.45513,1.4554,439400001.0
2005-07-14 11:31:00,1.45558,1.45589,1.45546,1.45559,587400003.0
2005-07-14 11:32:00,1.45551,1.45569,1.4554,1.45564,433800000.0
2005-07-14 11:33:00,1.45574,1.45601,1.45572,1.45596,514100002.0
2005-07-14 11:34:00,1.45604,1.45614,1.45586,1.45594,600500000.0
2005-07-14 11:35:00,1.45604,1.45616,1.45589,1.456,559300002.0
2005-07-14 11:36:00,1.45587,1.45604,1.45582,1.45592,498800000.0
2005-07-14 11:37:00,1.45605,1.45614,1.45581,1.45583,516300000.0
2005-07-14 11:38:00,1.4558,1.45581,1.45551,1.45551,605300003.0
2005-07-14 11:39:00,1.45576,1.45591,1.45543,1.45548,685500001.0
2005-07-14 11:40:00,1.45544,1.45544,1.45507,1.45541,702700001.0
2005-07-14 11:41:00,1.45534,1.45553,1.45518,1.45542,737300001.0
2005-07-14 11:42:00,1.45562,1.45562,1.45526,1.45548,609300005.0
2005-07-14 11:43:00,1.45551,1.45575,1.45545,1.45558,557100002.0
2005-07-14 11:44:00,1.45573,1.45583,1.45553,1.45558,654100000.0
2005-07-14 11:45:00,1.45573,1.45581,1.45553,1.45573,575200002.0
2005-07-14 11:46:00,1.45567,1.45569,1.45543,1.45548,514300000.0
2005-07-14 11:47:00,1.45541,1.4556,1.45519,1.45529,464100002.0
2005-07-14 11:48:00,1.45529,1.4554,1.45507,1.45529,534800000.0
2005-07-14 11:49:00,1.45542,1.45557,1.45523,1.45541,394300001.0
2005-07-14 11:50:00,1.45564,1.45599,1.45551,1.45568,340200001.0
2005-07-14 11:51:00,1.45565,1.45607,1.45565,1.45601,203800000.0
2005-07-14 11:52:00,1.45609,1.45655,1.45609,1.45632,266900000.0
2005-07-14 11:53:00,1.45641,1.45651,1.45629,1.45633,213800001.0
2005-07-14 11:54:00,1.45635,1.45651,1.45615,1.45631,385400001.0
2005-07-14 11:55:00,1.45637,1.45664,1.45605,1.45607,476100001.0
2005-07-14 11:56:00,1.45599,1.45627,1.45593,1.45622,470300003.0
2005-07-14 11:57:00,1.45625,1.45637,1.45605,1.45628,507500000.0
2005-07-14 11:58:00,1.45597,1.45607,1.45577,1.45582,441000000.0
2005-07-14 11:59:00,1.45596,1.45622,1.45586,1.45601,479100000.0
2005-07-14 12:00:00,1.45608,1.45636,1.45598,1.45622,596300004.0
2005-07-14 12:01:00,1.45612,1.45633,1.45606,1.45611,426300001.0
2005-07-14 12:02:00,1.45578,1.45594,1.45566,1.45594,390900004.0
2005-07-14 12:03:00,1.45598,1.45616,1.45587,1.45616,355900001.0
2005-07-14 12:04:00,1.45603,1.45616,1.45574,1.45604,372300000.0
2005-07-14 12:05:00,1.45619,1.45637,1.45604,1.45604,331500000.0
2005-07-14 12:06:00,1.45612,1.45653,1.45612,1.45648,369900000.0
2005-07-14 12:07:00,1.45667,1.45667,1.45638,1.4565,319900000.0
2005-07-14 12:08:00,1.45621,1.45628,1.45589,1.45627,475000002.0
2005-07-14 12:09:00,1.45649,1.45655,1.45617,1.45617,435700000.0
2005-07-14 12:10:00,1.45621,1.45642,1.45611,1.4564,376800000.0
2005-07-14 12:11:00,1.45617,1.45637,1.45594,1.45609,229500000.0
2005-07-14 12:12:00,1.45592,1.45592,1.45546,1.45546,227900000.0
2005-07-14 12:13:00,1.45507,1.45535,1.45504,1.45515,557300001.0
2005-07-14 12:14:00,1.455,1.45504,1.45352,1.45489,652600004.0
2005-07-14 12:15:00,1.45488,1.45515,1.45482,1.45499,347200000.0
2005-07-14 12:16:00,1.45507,1.45522,1.45496,1.45507,413900001.0
2005-07-14 12:17:00,1.45506,1.45523,1.45506,1.45511,197000000.0
2005-07-14 12:18:00,1.455,1.45501,1.45458,1.45501,282000000.0
2005-07-14 12:19:00,1.45511,1.45533,1.45486,1.45528,454000000.0
2005-07-14 12:20:00,1.45534,1.45552,1.45526,1.45537,409700001.0
2005-07-14 12:21:00,1.45523,1.45543,1.45519,1.45522,386900000.0
2005-07-14 12:22:00,1.4552,1.45529,1.45506,1.4551,318300001.0
2005-07-14 12:23:00,1.45493,1.45538,1.45493,1.45538,384000002.0
2005-07-14 12:24:00,1.45547,1.45589,1.45499,1.45519,576300002.0
2005-07-14 12:25:00,1.45553,1.45563,1.45523,1.45541,366700001.0
2005-07-14 12:26:00,1.45542,1.4557,1.4554,1.4556,458400002.0
2005-07-14 12:27:00,1.45573,1.45603,1.45567,1.45571,427200002.0
2005-07-14 12:28:00,1.45567,1.45593,1.45561,1.45592,534900000.0
2005-07-14 12:29:00,1.45569,1.45589,1.45556,1.45558,710700001.0
2005-07-14 12:30:00,1.45547,1.45587,1.45547,1.45562,651000001.0
2005-07-14 12:31:00,1.45574,1.45574,1.45533,1.45542,625200000.0
2005-07-14 12:32:00,1.45527,1.45549,1.45517,1.45527,599000001.0
2005-07-14 12:33:00,1.45517,1.45522,1.45483,1.45501,54900000.0
2005-07-14 12:34:00,1.45506,1.45537,1.45495,1.45513,625600000.0
2005-07-14 12:35:00,1.455,1.4551,1.4549,1.455,405100002.0
2005-07-14 12:36:00,1.45504,1.45524,1.45494,1.45495,405100002.0
2005-07-14 12:37:00,1.4552,1.4553,1.4551,1.45518,516900001.0
2005-07-14 12:38:00,1.45535,1.45552,1.45526,1.45542,727100003.0
2005-07-14 12:39:00,1.45529,1.45538,1.45507,1.45527,478000002.0
2005-07-14 12:40:00,1.45531,1.45546,1.45517,1.4552,474600000.0
2005-07-14 12:41:00,1.45514,1.45535,1.45512,1.45518,261900003.0
2005-07-14 12:42:00,1.45517,1.45543,1.45511,1.45521,410500001.0
2005-07-14 12:43:00,1.4552,1.45542,1.45511,1.45515,474800000.0
2005-07-14 12:44:00,1.45516,1.45539,1.45507,1.45538,442400001.0
2005-07-14 12:45:00,1.45545,1.45546,1.45511,1.45538,434700001.0
2005-07-14 12:46:00,1.45554,1.45569,1.45549,1.45569,416400001.0
2005-07-14 12:47:00,1.4557,1.45573,1.4555,1.45555,385700000.0
2005-07-14 12:48:00,1.4554,1.45564,1.45537,1.45559,520700003.0
2005-07-14 12:49:00,1.45549,1.45563,1.45528,1.45536,477400001.0
2005-07-14 12:50:00,1.45529,1.45529,1.45462,1.45464,524300001.0
2005-07-14 12:51:00,1.45455,1.45494,1.45441,1.45486,428700001.0
2005-07-14 12:52:00,1.45478,1.45493,1.45459,1.45474,348400002.0
2005-07-14 12:53:00,1.45473,1.45494,1.45449,1.45476,292900001.0
2005-07-14 12:54:00,1.4547,1.45481,1.45455,1.45456,417100001.0
2005-07-14 12:55:00,1.45455,1.45466,1.45435,1.45438,507300004.0
2005-07-14 12:56:00,1.45453,1.45467,1.45429,1.45441,454600002.0
2005-07-14 12:57:00,1.4544,1.45446,1.45403,1.4543,502100001.0
2005-07-14 12:58:00,1.45444,1.45476,1.45443,1.45473,333500000.0
2005-07-14 12:59:00,1.45482,1.45488,1.45443,1.45454,729400002.0
2005-07-14 13:00:00,1.45454,1.45467,1.45446,1.45467,269100001.0
2005-07-14 13:01:00,1.45471,1.45485,1.4546,1.45467,318500000.0
2005-07-14 13:02:00,1.45457,1.45478,1.45441,1.45472,339300000.0
2005-07-14 13:03:00,1.45475,1.45481,1.45455,1.45473,401200000.0
2005-07-14 13:04:00,1.45491,1.45519,1.45489,1.45518,261300000.0
2005-07-14 13:05:00,1.45541,1.45558,1.45541,1.45543,131400000.0
2005-07-14 13:06:00,1.45554,1.45569,1.45541,1.4556,406800002.0
2005-07-14 13:08:00,1.45566,1.45566,1.45536,1.45539,186500000.0
2005-07-14 13:09:00,1.45535,1.45543,1.45506,1.45515,276200000.0
2005-07-14 13:10:00,1.45517,1.45517,1.45499,1.45499,137900000.0
2005-07-14 13:11:00,1.45482,1.455,1.45461,1.45474,378000001.0
2005-07-14 13:12:00,1.45473,1.45485,1.45453,1.45473,296800000.0
2005-07-14 13:13:00,1.45468,1.45482,1.45443,1.45455,309800000.0
2005-07-14 13:14:00,1.45466,1.45479,1.45462,1.45466,380200000.0
2005-07-14 13:15:00,1.45463,1.45499,1.45463,1.45492,435300001.0
2005-07-14 13:16:00,1.45486,1.45487,1.45474,1.45474,134200000.0
2005-07-14 13:17:00,1.45474,1.45491,1.45474,1.45488,110400000.0
2005-07-14 13:18:00,1.45483,1.45516,1.45477,1.45509,281600000.0
2005-07-14 13:19:00,1.45503,1.45525,1.45487,1.45505,309900002.0
2005-07-14 13:20:00,1.45495,1.45513,1.45489,1.45508,175700000.0
2005-07-14 13:21:00,1.45511,1.45515,1.455,1.45503,152300000.0
2005-07-14 13:22:00,1.45515,1.45523,1.45504,1.45523,239100001.0
2005-07-14 13:23:00,1.45517,1.45544,1.45517,1.45544,285400002.0
2005-07-14 13:24:00,1.45553,1.45568,1.45541,1.45549,266100001.0
2005-07-14 13:25:00,1.45558,1.45568,1.45537,1.45558,150500000.0
2005-07-14 13:26:00,1.45562,1.45577,1.45554,1.45558,201200001.0
2005-07-14 13:27:00,1.45552,1.45554,1.45536,1.45539,301700000.0
2005-07-14 13:28:00,1.45555,1.45576,1.45542,1.45567,423500000.0
2005-07-14 13:29:00,1.45549,1.45571,1.45526,1.45546,588700000.0
2005-07-14 13:30:00,1.45544,1.45544,1.45505,1.45513,577400002.0
2005-07-14 13:31:00,1.45498,1.45525,1.4549,1.45498,554500004.0
2005-07-14 13:32:00,1.45496,1.45511,1.45494,1.45509,209600000.0
2005-07-14 13:33:00,1.45491,1.45509,1.45488,1.45495,398500000.0
2005-07-14 13:34:00,1.45492,1.45496,1.45472,1.45488,299200000.0
2005-07-14 13:35:00,1.45498,1.45513,1.45486,1.45506,317700000.0
2005-07-14 13:36:00,1.45509,1.45526,1.455,1.455,482500002.0
2005-07-14 13:37:00,1.45484,1.45503,1.45455,1.45455,439900000.0
2005-07-14 13:38:00,1.45453,1.45481,1.45446,1.45463,364400000.0
2005-07-14 13:39:00,1.45468,1.45483,1.45441,1.45441,267500002.0
2005-07-14 13:40:00,1.45431,1.45524,1.45431,1.45524,437100001.0
2005-07-14 13:41:00,1.45543,1.45543,1.45451,1.45451,205700000.0
2005-07-14 13:42:00,1.45447,1.45455,1.45442,1.45449,166900000.0
2005-07-14 13:43:00,1.45454,1.45462,1.45451,1.45453,109500000.0
2005-07-14 13:44:00,1.45451,1.45474,1.45446,1.45474,249600000.0
2005-07-14 13:45:00,1.45445,1.45445,1.45399,1.454,472500001.0
2005-07-14 13:46:00,1.45405,1.4544,1.45398,1.45402,459400004.0
2005-07-14 13:47:00,1.45386,1.45418,1.45377,1.45405,536500001.0
2005-07-14 13:48:00,1.45411,1.45417,1.45387,1.45391,237300001.0
2005-07-14 13:49:00,1.45397,1.45423,1.45397,1.45401,232600000.0
2005-07-14 13:50:00,1.45392,1.45392,1.45367,1.45389,326300002.0
2005-07-14 13:51:00,1.45402,1.45445,1.45402,1.45412,267000001.0
2005-07-14 13:52:00,1.45393,1.45423,1.45374,1.45399,414700001.0
2005-07-14 13:53:00,1.4538,1.45414,1.4538,1.45398,490400001.0
2005-07-14 13:54:00,1.45402,1.45426,1.45391,1.4541,358900001.0
2005-07-14 13:55:00,1.454,1.45416,1.45379,1.45379,322600000.0
2005-07-14 13:56:00,1.4539,1.45419,1.45386,1.45419,436500002.0
2005-07-14 13:57:00,1.45431,1.45436,1.45405,1.45426,310600001.0
2005-07-14 13:58:00,1.45417,1.45458,1.45417,1.45458,219500000.0
2005-07-14 13:59:00,1.45441,1.45479,1.45441,1.45462,418600002.0
2005-07-14 14:00:00,1.45445,1.45466,1.45425,1.45464,294600002.0
2005-07-14 14:01:00,1.45442,1.45442,1.45386,1.45424,442000000.0
2005-07-14 14:02:00,1.45415,1.45438,1.45415,1.45422,337500002.0
2005-07-14 14:03:00,1.45425,1.45431,1.45393,1.45407,432800000.0
2005-07-14 14:04:00,1.45405,1.45417,1.45385,1.45385,438700000.0
2005-07-14 14:05:00,1.45396,1.45407,1.45366,1.45396,374500000.0
2005-07-14 14:06:00,1.4542,1.45437,1.45404,1.45426,338900002.0
2005-07-14 14:07:00,1.45439,1.45439,1.45411,1.45416,294800000.0
2005-07-14 14:08:00,1.45404,1.45406,1.45369,1.4539,390600001.0
2005-07-14 14:09:00,1.45422,1.45439,1.4541,1.4541,184700000.0
2005-07-14 14:10:00,1.45424,1.45427,1.4539,1.45413,282500000.0
2005-07-14 14:11:00,1.4541,1.45411,1.45385,1.45392,120600000.0
2005-07-14 14:12:00,1.45368,1.45383,1.45358,1.45363,262400000.0
2005-07-14 14:13:00,1.4538,1.45412,1.45355,1.45375,163800000.0
2005-07-14 14:14:00,1.45353,1.45362,1.45288,1.45299,195600000.0
2005-07-14 14:15:00,1.4532,1.4536,1.45317,1.45333,381100001.0
2005-07-14 14:16:00,1.45318,1.45333,1.45286,1.45288,190800000.0
2005-07-14 14:17:00,1.45276,1.45287,1.45239,1.45264,655000002.0
2005-07-14 14:18:00,1.45288,1.45288,1.45234,1.45266,370500000.0
2005-07-14 14:19:00,1.45257,1.45266,1.45221,1.45239,423600000.0
2005-07-14 14:20:00,1.45247,1.45247,1.45207,1.45215,248700000.0
2005-07-14 14:21:00,1.45201,1.45201,1.4513,1.4513,386300001.0
2005-07-14 14:22:00,1.45129,1.45161,1.45121,1.45121,613100001.0
2005-07-14 14:23:00,1.45139,1.45139,1.45109,1.45127,182600001.0
2005-07-14 14:24:00,1.4511,1.45148,1.45109,1.4511,410600000.0
2005-07-14 14:25:00,1.45123,1.45149,1.45098,1.45118,535800000.0
2005-07-14 14:26:00,1.45148,1.45189,1.45137,1.45175,630600002.0
2005-07-14 14:27:00,1.45199,1.45236,1.45199,1.45236,417600001.0
2005-07-14 14:28:00,1.45225,1.4526,1.45197,1.4526,45000000.0
2005-07-14 14:29:00,1.45245,1.45245,1.45191,1.45245,53200000.0
2005-07-14 14:30:00,1.45274,1.45277,1.45017,1.45143,40800000.0
2005-07-14 14:31:00,1.45172,1.45259,1.45142,1.45259,35200000.0
2005-07-14 14:32:00,1.45238,1.45276,1.45162,1.45266,44300001.0
2005-07-14 14:33:00,1.45193,1.45264,1.45163,1.45213,37800000.0
2005-07-14 14:34:00,1.45187,1.4523,1.45145,1.4523,23800000.0
2005-07-14 14:35:00,1.45272,1.45273,1.45242,1.45248,20800000.0
2005-07-14 14:36:00,1.45276,1.45304,1.45197,1.45197,44200000.0
2005-07-14 14:37:00,1.45265,1.45354,1.45265,1.4532,34000000.0
2005-07-14 14:38:00,1.45327,1.45349,1.45289,1.45349,42600000.0
2005-07-14 14:39:00,1.45329,1.45361,1.453,1.45337,34000000.0
2005-07-14 14:40:00,1.45325,1.45362,1.45321,1.45325,18200000.0
2005-07-14 14:41:00,1.45326,1.45332,1.45283,1.45287,35600000.0
2005-07-14 14:42:00,1.45266,1.45281,1.45202,1.45202,44800000.0
2005-07-14 14:43:00,1.45253,1.45285,1.45237,1.45257,36400000.0
2005-07-14 14:44:00,1.45268,1.45289,1.45264,1.45282,48000000.0
2005-07-14 14:45:00,1.45246,1.45287,1.45205,1.45209,61600000.0
2005-07-14 14:46:00,1.45225,1.45225,1.45179,1.45199,31000000.0
2005-07-14 14:47:00,1.45229,1.45232,1.45177,1.45209,36600001.0
2005-07-14 14:48:00,1.45232,1.45249,1.45194,1.45221,46700000.0
2005-07-14 14:49:00,1.45223,1.45316,1.45223,1.45295,57400001.0
2005-07-14 14:50:00,1.45295,1.45374,1.45295,1.45374,66300000.0
2005-07-14 14:51:00,1.45376,1.45376,1.4533,1.45353,36400000.0
2005-07-14 14:52:00,1.45373,1.45397,1.45367,1.45383,32800000.0
2005-07-14 14:53:00,1.45348,1.45369,1.45326,1.45346,33200000.0
2005-07-14 14:54:00,1.45371,1.45387,1.45332,1.45345,44400000.0
2005-07-14 14:55:00,1.45368,1.45387,1.45342,1.45379,43300000.0
2005-07-14 14:56:00,1.45431,1.45511,1.45417,1.4551,32800000.0
2005-07-14 14:57:00,1.45517,1.45517,1.45464,1.45466,50700000.0
2005-07-14 14:58:00,1.45523,1.45554,1.45504,1.45521,42800000.0
2005-07-14 14:59:00,1.45541,1.45671,1.45541,1.4567,52600000.0
2005-07-14 15:00:00,1.45661,1.45675,1.45624,1.45652,32600000.0
2005-07-14 15:01:00,1.45682,1.45685,1.45657,1.45672,42400000.0
2005-07-14 15:02:00,1.45681,1.4571,1.45649,1.4571,33800000.0
2005-07-14 15:03:00,1.45676,1.45711,1.45628,1.45628,62500000.0
2005-07-14 15:04:00,1.45616,1.45628,1.45588,1.45611,39000001.0
2005-07-14 15:05:00,1.45591,1.45591,1.45554,1.45559,29600000.0
2005-07-14 15:06:00,1.45576,1.45591,1.45545,1.45586,45700000.0
2005-07-14 15:07:00,1.45605,1.45617,1.45594,1.45607,23000000.0
2005-07-14 15:08:00,1.45596,1.45609,1.45561,1.4559,43600001.0
2005-07-14 15:09:00,1.45576,1.45576,1.45526,1.45554,49700000.0
2005-07-14 15:10:00,1.45521,1.45523,1.45471,1.45471,41100000.0
2005-07-14 15:11:00,1.45469,1.455,1.4546,1.455,35400000.0
2005-07-14 15:12:00,1.45519,1.4557,1.45497,1.45528,38000000.0
2005-07-14 15:13:00,1.45562,1.45562,1.45536,1.45558,26800000.0
2005-07-14 15:14:00,1.45593,1.4561,1.45582,1.45583,27400000.0
2005-07-14 15:15:00,1.45611,1.45645,1.4558,1.4562,39400000.0
2005-07-14 15:16:00,1.45612,1.45644,1.45611,1.45644,34700000.0
2005-07-14 15:17:00,1.45641,1.45686,1.45641,1.45669,85400002.0
2005-07-14 15:18:00,1.45648,1.45674,1.45629,1.45663,39200000.0
2005-07-14 15:19:00,1.45671,1.45673,1.45665,1.45666,31400000.0
2005-07-14 15:20:00,1.45687,1.45741,1.45687,1.45741,46600001.0
2005-07-14 15:21:00,1.4574,1.45788,1.4573,1.45788,36400000.0
2005-07-14 15:22:00,1.45768,1.45792,1.45753,1.45788,38600000.0
2005-07-14 15:23:00,1.45765,1.45766,1.4573,1.45756,33000000.0
2005-07-14 15:24:00,1.45745,1.45745,1.45722,1.45728,29600000.0
2005-07-14 15:25:00,1.45711,1.45717,1.45677,1.45677,21200000.0
2005-07-14 15:26:00,1.4569,1.45696,1.45681,1.45695,37100000.0
2005-07-14 15:27:00,1.45659,1.45688,1.45659,1.45677,53000000.0
2005-07-14 15:28:00,1.45656,1.45656,1.45593,1.45593,32800000.0
2005-07-14 15:29:00,1.45595,1.45615,1.4557,1.4557,36400000.0
2005-07-14 15:30:00,1.45581,1.45581,1.45548,1.45578,29200000.0
2005-07-14 15:31:00,1.45586,1.45588,1.45545,1.45548,35800000.0
2005-07-14 15:32:00,1.45542,1.4558,1.45539,1.4558,33200000.0
2005-07-14 15:33:00,1.45616,1.45616,1.4556,1.45598,52700000.0
2005-07-14 15:34:00,1.45586,1.45633,1.45586,1.45606,28000000.0
2005-07-14 15:35:00,1.45614,1.45641,1.45601,1.45601,34000000.0
2005-07-14 15:36:00,1.45638,1.45661,1.45629,1.45629,47800000.0
2005-07-14 15:37:00,1.4563,1.45642,1.45615,1.45625,40400000.0
2005-07-14 15:38:00,1.45606,1.45633,1.45599,1.45633,64700000.0
2005-07-14 15:39:00,1.45625,1.45625,1.45584,1.45586,29400000.0
2005-07-14 15:40:00,1.45606,1.45633,1.45604,1.45604,30100000.0
2005-07-14 15:41:00,1.4563,1.45638,1.45596,1.45638,28000000.0
2005-07-14 15:42:00,1.45632,1.45649,1.45602,1.45619,46600001.0
2005-07-14 15:43:00,1.45605,1.45639,1.45594,1.45639,32400000.0
2005-07-14 15:44:00,1.4566,1.45666,1.45627,1.45662,18400000.0
2005-07-14 15:45:00,1.45655,1.45676,1.45645,1.45661,29400000.0
2005-07-14 15:46:00,1.45662,1.45662,1.45645,1.45645,35400000.0
2005-07-14 15:47:00,1.45658,1.45721,1.45658,1.45721,60300001.0
2005-07-14 15:48:00,1.45729,1.45812,1.45714,1.45792,36300000.0
2005-07-14 15:49:00,1.45779,1.45814,1.45779,1.45785,50000000.0
2005-07-14 15:50:00,1.45763,1.4578,1.45758,1.45758,33800000.0
2005-07-14 15:51:00,1.45722,1.45725,1.45699,1.4571,21400000.0
2005-07-14 15:52:00,1.45683,1.45683,1.45649,1.45655,56000001.0
2005-07-14 15:53:00,1.45638,1.45642,1.45614,1.45624,51700000.0
2005-07-14 15:54:00,1.45625,1.45635,1.45596,1.4562,34400001.0
2005-07-14 15:55:00,1.45626,1.45683,1.45586,1.45679,32600000.0
2005-07-14 15:56:00,1.45699,1.45702,1.45649,1.45676,40800000.0
2005-07-14 15:57:00,1.45655,1.45671,1.45648,1.45648,29400000.0
2005-07-14 15:58:00,1.45675,1.45675,1.45628,1.45657,44600000.0
2005-07-14 15:59:00,1.45663,1.45716,1.45663,1.45716,23800000.0
2005-07-14 16:00:00,1.45727,1.45754,1.45715,1.45749,33200000.0
2005-07-14 16:01:00,1.4575,1.45775,1.4575,1.45774,39800000.0
2005-07-14 16:02:00,1.4578,1.45782,1.45749,1.45771,30600000.0
2005-07-14 16:03:00,1.45789,1.45871,1.45789,1.45851,47000000.0
2005-07-14 16:04:00,1.45836,1.45863,1.45825,1.45848,41800000.0
2005-07-14 16:05:00,1.45853,1.45869,1.45842,1.45862,30600000.0
2005-07-14 16:06:00,1.45855,1.45927,1.45855,1.45905,32400000.0
2005-07-14 16:07:00,1.45923,1.45953,1.45912,1.45935,60600000.0
2005-07-14 16:08:00,1.45936,1.46063,1.45932,1.46059,33800000.0
2005-07-14 16:09:00,1.4604,1.46077,1.46031,1.4604,47800000.0
2005-07-14 16:10:00,1.46022,1.46031,1.45979,1.46006,39800000.0
2005-07-14 16:11:00,1.45988,1.46014,1.45969,1.45969,46400000.0
2005-07-14 16:12:00,1.45947,1.45954,1.45922,1.45933,51200000.0
2005-07-14 16:13:00,1.4596,1.45977,1.45954,1.45977,17000000.0
2005-07-14 16:14:00,1.45985,1.4603,1.45957,1.4603,48400000.0
2005-07-14 16:15:00,1.46011,1.46055,1.46011,1.46055,35200000.0
2005-07-14 16:16:00,1.46052,1.46091,1.46052,1.46089,29700000.0
2005-07-14 16:17:00,1.46066,1.4609,1.46059,1.46084,41300000.0
2005-07-14 16:18:00,1.4609,1.46131,1.46079,1.46131,33100000.0
2005-07-14 16:19:00,1.46144,1.46178,1.46118,1.46162,25600000.0
2005-07-14 16:20:00,1.46145,1.46151,1.46128,1.46128,48700000.0
2005-07-14 16:21:00,1.46121,1.46146,1.461,1.46116,43800000.0
2005-07-14 16:22:00,1.46104,1.46116,1.46084,1.4609,38600000.0
2005-07-14 16:23:00,1.46108,1.46108,1.46032,1.46066,30300000.0
2005-07-14 16:24:00,1.46048,1.4605,1.46032,1.46034,28000000.0
2005-07-14 16:25:00,1.46051,1.46051,1.45996,1.46034,48300000.0
2005-07-14 16:26:00,1.46041,1.46044,1.46004,1.46004,41000000.0
2005-07-14 16:27:00,1.4598,1.45998,1.45918,1.45918,30400000.0
2005-07-14 16:28:00,1.45951,1.45985,1.45949,1.45985,39200000.0
2005-07-14 16:29:00,1.45988,1.45988,1.4594,1.45969,33600000.0
2005-07-14 16:30:00,1.45993,1.45993,1.45856,1.45856,65800000.0
2005-07-14 16:31:00,1.45843,1.45951,1.45843,1.45944,47000000.0
2005-07-14 16:32:00,1.45951,1.46005,1.45903,1.46005,27800000.0
2005-07-14 16:33:00,1.46053,1.46078,1.46042,1.46076,40400000.0
2005-07-14 16:34:00,1.46079,1.46091,1.46052,1.46086,51000000.0
2005-07-14 16:35:00,1.46125,1.46157,1.46091,1.46157,37200000.0
2005-07-14 16:36:00,1.46139,1.46139,1.46096,1.46138,18600000.0
2005-07-14 16:37:00,1.46175,1.4622,1.46175,1.46185,43200001.0
2005-07-14 16:38:00,1.46193,1.46292,1.46193,1.4629,60100000.0
2005-07-14 16:39:00,1.4628,1.4632,1.4628,1.4632,29100000.0
2005-07-14 16:40:00,1.46294,1.46294,1.46218,1.46223,35400000.0
2005-07-14 16:41:00,1.46183,1.46249,1.46183,1.46233,30400000.0
2005-07-14 16:42:00,1.4626,1.46264,1.46216,1.46218,30100000.0
2005-07-14 16:43:00,1.46216,1.46227,1.46204,1.46221,48000000.0
2005-07-14 16:44:00,1.46209,1.46231,1.46169,1.46231,44000000.0
2005-07-14 16:45:00,1.46232,1.46244,1.46219,1.46219,40400000.0
2005-07-14 16:46:00,1.46236,1.4628,1.46214,1.46263,54000000.0
2005-07-14 16:47:00,1.4628,1.46315,1.46279,1.46283,37200000.0
2005-07-14 16:48:00,1.46295,1.46302,1.46236,1.46302,45500000.0
2005-07-14 16:49:00,1.46356,1.4636,1.46349,1.46357,38400000.0
2005-07-14 16:50:00,1.4634,1.46342,1.4633,1.4633,38800000.0
2005-07-14 16:51:00,1.46339,1.46347,1.46301,1.46317,20200000.0
2005-07-14 16:52:00,1.46302,1.46337,1.46285,1.46322,49800000.0
2005-07-14 16:53:00,1.46309,1.46315,1.46277,1.46315,64900000.0
2005-07-14 16:54:00,1.46294,1.46303,1.46261,1.46265,36400000.0
2005-07-14 16:55:00,1.46277,1.46277,1.46236,1.46262,32200000.0
2005-07-14 16:56:00,1.46274,1.46298,1.46274,1.46291,42600000.0
2005-07-14 16:57:00,1.46297,1.46359,1.46297,1.46355,46700001.0
2005-07-14 16:58:00,1.46345,1.46372,1.46345,1.46363,36100000.0
2005-07-14 16:59:00,1.46372,1.46407,1.46357,1.46407,27600000.0
2005-07-14 17:00:00,1.46348,1.46385,1.46335,1.46335,54800000.0
2005-07-14 17:01:00,1.46312,1.46329,1.46272,1.46295,66200000.0
2005-07-14 17:02:00,1.46219,1.46219,1.46154,1.46187,31800000.0
2005-07-14 17:03:00,1.46195,1.46208,1.46185,1.462,34600000.0
2005-07-14 17:04:00,1.46171,1.4626,1.46171,1.46243,30400000.0
2005-07-14 17:05:00,1.46204,1.4624,1.46166,1.4624,26600000.0
2005-07-14 17:06:00,1.46227,1.46227,1.46189,1.46225,32000000.0
2005-07-14 17:07:00,1.46229,1.46263,1.46229,1.46247,50900000.0
2005-07-14 17:08:00,1.46219,1.46266,1.46219,1.46266,35200000.0
2005-07-14 17:09:00,1.46267,1.46267,1.46229,1.46252,36700000.0
2005-07-14 17:10:00,1.46233,1.46284,1.46233,1.46277,35100000.0
2005-07-14 17:11:00,1.46269,1.46277,1.46253,1.46269,30600000.0
2005-07-14 17:12:00,1.46248,1.46269,1.46245,1.46265,37400000.0
2005-07-14 17:13:00,1.46234,1.46241,1.46211,1.46227,39600000.0
2005-07-14 17:14:00,1.46192,1.46286,1.46192,1.46238,34800000.0
2005-07-14 17:15:00,1.46295,1.46295,1.46225,1.46225,29000000.0
2005-07-14 17:16:00,1.46215,1.46247,1.46191,1.46191,33200000.0
2005-07-14 17:17:00,1.46176,1.46213,1.46171,1.46213,42000000.0
2005-07-14 17:18:00,1.46227,1.46227,1.46181,1.46212,46200000.0
2005-07-14 17:19:00,1.46197,1.46217,1.46184,1.46202,28000000.0
2005-07-14 17:20:00,1.46179,1.46179,1.46128,1.46143,42600000.0
2005-07-14 17:21:00,1.46182,1.46189,1.46117,1.46172,49400000.0
2005-07-14 17:22:00,1.46161,1.46188,1.46161,1.46172,52600001.0
2005-07-14 17:23:00,1.46127,1.46161,1.46127,1.46152,33200000.0
2005-07-14 17:24:00,1.46128,1.46128,1.461,1.46121,49200001.0
2005-07-14 17:25:00,1.4611,1.46143,1.4611,1.46119,29600000.0
2005-07-14 17:26:00,1.46102,1.46122,1.46087,1.46087,34800000.0
2005-07-14 17:27:00,1.4611,1.46121,1.46089,1.46097,23400000.0
2005-07-14 17:28:00,1.46123,1.46126,1.46098,1.46111,37600000.0
2005-07-14 17:29:00,1.46094,1.46106,1.46058,1.46102,52400000.0
2005-07-14 17:30:00,1.46111,1.46111,1.46054,1.46079,41200000.0
2005-07-14 17:31:00,1.46073,1.46095,1.46059,1.46059,53500000.0
2005-07-14 17:32:00,1.46032,1.46046,1.4603,1.4603,34500000.0
2005-07-14 17:33:00,1.46029,1.46046,1.46029,1.46046,57800000.0
2005-07-14 17:34:00,1.46056,1.46073,1.46034,1.46055,45800000.0
2005-07-14 17:35:00,1.46049,1.46056,1.46027,1.46056,37600000.0
2005-07-14 17:36:00,1.46052,1.46052,1.46002,1.46013,43400000.0
2005-07-14 17:37:00,1.46006,1.46012,1.45914,1.45955,43400000.0
2005-07-14 17:38:00,1.45926,1.45979,1.45926,1.45931,40500000.0
2005-07-14 17:39:00,1.45952,1.45985,1.45952,1.45977,32600000.0
2005-07-14 17:40:00,1.45929,1.45954,1.45917,1.45917,29400000.0
2005-07-14 17:41:00,1.45925,1.45925,1.45896,1.4591,44600000.0
2005-07-14 17:42:00,1.45942,1.45945,1.45908,1.45933,24800000.0
2005-07-14 17:43:00,1.45934,1.45938,1.45903,1.45938,42200000.0
2005-07-14 17:44:00,1.45939,1.45952,1.45929,1.45929,27800000.0
2005-07-14 17:45:00,1.45977,1.45991,1.45968,1.45975,55200000.0
2005-07-14 17:46:00,1.45965,1.45965,1.45926,1.45937,51100000.0
2005-07-14 17:47:00,1.45905,1.45932,1.45892,1.45892,51500000.0
2005-07-14 17:48:00,1.45892,1.45929,1.45869,1.45929,46600000.0
2005-07-14 17:49:00,1.45919,1.45919,1.45843,1.45874,44600000.0
2005-07-14 17:50:00,1.45874,1.45914,1.45856,1.45914,24800000.0
2005-07-14 17:51:00,1.45921,1.45943,1.45911,1.45915,29200000.0
2005-07-14 17:52:00,1.45941,1.45941,1.45919,1.45932,25500000.0
2005-07-14 17:53:00,1.45913,1.45925,1.45889,1.45925,55900000.0
2005-07-14 17:54:00,1.4591,1.45937,1.45869,1.45899,50600000.0
2005-07-14 17:55:00,1.45896,1.45913,1.45839,1.45913,60100000.0
2005-07-14 17:56:00,1.45885,1.45901,1.45885,1.45887,40400000.0
2005-07-14 17:57:00,1.45859,1.45882,1.45845,1.45879,49200000.0
2005-07-14 17:58:00,1.4588,1.45892,1.45858,1.45892,59500001.0
2005-07-14 17:59:00,1.45884,1.45894,1.45819,1.45857,47000000.0
2005-07-14 18:00:00,1.45891,1.45894,1.45865,1.45872,35200000.0
2005-07-14 18:01:00,1.4586,1.45874,1.45814,1.4585,96700000.0
2005-07-14 18:02:00,1.45864,1.45877,1.45864,1.45873,51600000.0
2005-07-14 18:03:00,1.45869,1.45925,1.45869,1.4589,32000000.0
2005-07-14 18:04:00,1.45919,1.45929,1.4591,1.4591,45700000.0
2005-07-14 18:05:00,1.45942,1.45953,1.45934,1.45943,34200000.0
2005-07-14 18:06:00,1.45925,1.45952,1.45925,1.45939,64700000.0
2005-07-14 18:07:00,1.45953,1.45961,1.45943,1.45951,57000000.0
2005-07-14 18:08:00,1.45943,1.45995,1.45943,1.45984,45500000.0
2005-07-14 18:09:00,1.45978,1.46012,1.45978,1.45996,39800000.0
2005-07-14 18:10:00,1.45986,1.45986,1.45947,1.45963,25800000.0
2005-07-14 18:11:00,1.45969,1.45969,1.45936,1.45946,39500000.0
2005-07-14 18:12:00,1.45959,1.45969,1.45946,1.45969,26400000.0
2005-07-14 18:13:00,1.45978,1.45997,1.45969,1.45988,27200000.0
2005-07-14 18:14:00,1.45921,1.46015,1.45921,1.46015,29200000.0
2005-07-14 18:15:00,1.46009,1.46052,1.46006,1.46038,37400000.0
2005-07-14 18:16:00,1.46062,1.46101,1.46053,1.46085,32800000.0
2005-07-14 18:17:00,1.46112,1.46127,1.46051,1.46071,54000000.0
2005-07-14 18:18:00,1.46086,1.46182,1.46086,1.4618,33800000.0
2005-07-14 18:19:00,1.46185,1.46185,1.46164,1.46167,28000000.0
2005-07-14 18:20:00,1.46174,1.4619,1.46143,1.46171,38500000.0
2005-07-14 18:21:00,1.46165,1.46175,1.46128,1.46132,34400000.0
2005-07-14 18:22:00,1.46138,1.46201,1.46138,1.46188,34000000.0
2005-07-14 18:23:00,1.46217,1.46267,1.46217,1.46256,51700000.0
2005-07-14 18:24:00,1.46227,1.46227,1.46184,1.46184,54000000.0
2005-07-14 18:25:00,1.46159,1.46182,1.4611,1.46182,26800000.0
2005-07-14 18:26:00,1.46132,1.4617,1.46132,1.4617,28000000.0
2005-07-14 18:27:00,1.46183,1.4621,1.46172,1.462,49500000.0
2005-07-14 18:28:00,1.46189,1.46238,1.46189,1.46238,37400000.0
2005-07-14 18:29:00,1.46253,1.4634,1.46253,1.4634,21800000.0
2005-07-14 18:30:00,1.46355,1.46367,1.46341,1.46356,32400000.0
2005-07-14 18:31:00,1.4635,1.46359,1.46319,1.46337,17200000.0
2005-07-14 18:32:00,1.46322,1.46322,1.46296,1.46316,28000000.0
2005-07-14 18:33:00,1.4631,1.4631,1.46266,1.46266,51000000.0
2005-07-14 18:34:00,1.46262,1.46266,1.46239,1.46261,28000000.0
2005-07-14 18:35:00,1.46265,1.46265,1.46218,1.46242,44500000.0
2005-07-14 18:36:00,1.4622,1.46246,1.46217,1.46217,46600000.0
2005-07-14 18:37:00,1.46226,1.46239,1.46221,1.46239,33000000.0
2005-07-14 18:38:00,1.46214,1.46239,1.46197,1.46222,25000000.0
2005-07-14 18:39:00,1.46208,1.46239,1.46208,1.46223,35000000.0
2005-07-14 18:40:00,1.46226,1.46227,1.46188,1.4619,32600000.0
2005-07-14 18:41:00,1.46185,1.46206,1.46185,1.46199,17000000.0
2005-07-14 18:42:00,1.46177,1.4619,1.46158,1.4618,41800000.0
2005-07-14 18:43:00,1.46184,1.46214,1.46183,1.46187,36400000.0
2005-07-14 18:44:00,1.46177,1.46177,1.46139,1.46148,36100000.0
2005-07-14 18:45:00,1.4616,1.4616,1.46125,1.46125,32400000.0
2005-07-14 18:46:00,1.46133,1.46133,1.46111,1.46111,22800000.0
2005-07-14 18:47:00,1.46143,1.46172,1.46143,1.46168,22800000.0
2005-07-14 18:48:00,1.46174,1.46202,1.46162,1.46181,33400000.0
2005-07-14 18:49:00,1.46161,1.46161,1.46114,1.46132,40700000.0
2005-07-14 18:50:00,1.46146,1.4615,1.46116,1.46136,25600000.0
2005-07-14 18:51:00,1.46114,1.46121,1.46084,1.4609,47900000.0
2005-07-14 18:52:00,1.46087,1.46117,1.46087,1.4609,46700000.0
2005-07-14 18:53:00,1.46088,1.46104,1.46083,1.46083,42400000.0
2005-07-14 18:54:00,1.46097,1.46104,1.46074,1.46098,25600000.0
2005-07-14 18:55:00,1.4607,1.46086,1.46031,1.46033,33400000.0
2005-07-14 18:56:00,1.45996,1.46063,1.45996,1.46019,41800000.0
2005-07-14 18:57:00,1.46055,1.46063,1.46045,1.46047,30300000.0
2005-07-14 18:58:00,1.46044,1.46055,1.46021,1.46043,52400000.0
2005-07-14 18:59:00,1.46094,1.4619,1.46094,1.4619,28200000.0
2005-07-14 19:00:00,1.46192,1.46192,1.46144,1.46162,42800000.0
2005-07-14 19:01:00,1.4619,1.46207,1.4618,1.46198,46600001.0
2005-07-14 19:02:00,1.46198,1.46198,1.46166,1.46185,28400000.0
2005-07-14 19:03:00,1.46177,1.46224,1.46173,1.46224,68000001.0
2005-07-14 19:04:00,1.46223,1.46241,1.46195,1.46213,53400001.0
2005-07-14 19:05:00,1.46224,1.46245,1.46215,1.46229,22200000.0
2005-07-14 19:06:00,1.46242,1.46242,1.462,1.46229,27000000.0
2005-07-14 19:07:00,1.4622,1.4622,1.46184,1.46218,40400000.0
2005-07-14 19:08:00,1.46194,1.46217,1.46194,1.46204,37800000.0
2005-07-14 19:09:00,1.4621,1.46215,1.46201,1.46203,37600000.0
2005-07-14 19:10:00,1.46225,1.46235,1.462,1.462,43800000.0
2005-07-14 19:11:00,1.46218,1.46243,1.46196,1.46243,53800001.0
2005-07-14 19:12:00,1.4623,1.4626,1.4623,1.46249,30200000.0
2005-07-14 19:13:00,1.46236,1.46249,1.46232,1.46245,39800000.0
2005-07-14 19:14:00,1.46225,1.46256,1.4621,1.46256,34800000.0
2005-07-14 19:15:00,1.4626,1.4626,1.46226,1.46245,20000000.0
2005-07-14 19:16:00,1.46214,1.4625,1.46214,1.46246,30400000.0
2005-07-14 19:17:00,1.4623,1.46236,1.46208,1.46224,41800000.0
2005-07-14 19:18:00,1.46229,1.46229,1.462,1.46208,28900000.0
2005-07-14 19:19:00,1.46208,1.46208,1.46147,1.46177,40600001.0
2005-07-14 19:20:00,1.46188,1.46211,1.4617,1.46186,43700000.0
2005-07-14 19:21:00,1.46185,1.46214,1.46185,1.46189,33900000.0
2005-07-14 19:22:00,1.46209,1.46209,1.46169,1.46169,32800000.0
2005-07-14 19:23:00,1.46149,1.46175,1.46121,1.46172,46300000.0
2005-07-14 19:24:00,1.46182,1.46194,1.46171,1.4619,40800000.0
2005-07-14 19:25:00,1.46188,1.46188,1.46155,1.46167,47700000.0
2005-07-14 19:26:00,1.46157,1.46182,1.46139,1.46167,22800000.0
2005-07-14 19:27:00,1.46167,1.46207,1.46144,1.46207,38400001.0
2005-07-14 19:28:00,1.46191,1.46215,1.46177,1.46184,38000000.0
2005-07-14 19:29:00,1.46182,1.46194,1.46152,1.46185,43200000.0
2005-07-14 19:30:00,1.46187,1.46187,1.46167,1.46167,39000000.0
2005-07-14 19:31:00,1.46182,1.46202,1.4617,1.46202,47200000.0
2005-07-14 19:32:00,1.46199,1.46215,1.46183,1.46206,42400000.0
2005-07-14 19:33:00,1.46208,1.46208,1.4618,1.462,52600000.0
2005-07-14 19:34:00,1.46205,1.46222,1.462,1.46205,34900000.0
2005-07-14 19:35:00,1.46195,1.46198,1.4615,1.46164,42100000.0
2005-07-14 19:36:00,1.46162,1.46182,1.46154,1.4617,43500000.0
2005-07-14 19:37:00,1.46177,1.46181,1.46129,1.46129,33300000.0
2005-07-14 19:38:00,1.46127,1.46206,1.46127,1.46185,26500000.0
2005-07-14 19:39:00,1.46206,1.46211,1.46186,1.46211,53400000.0
2005-07-14 19:40:00,1.46205,1.46216,1.4619,1.46205,40800000.0
2005-07-14 19:41:00,1.46229,1.46262,1.46226,1.46242,42800000.0
2005-07-14 19:42:00,1.46224,1.46251,1.46215,1.46251,59400000.0
2005-07-14 19:43:00,1.46233,1.46233,1.46184,1.46199,36500000.0
2005-07-14 19:44:00,1.46189,1.46201,1.46184,1.46201,48200001.0
2005-07-14 19:45:00,1.46194,1.46202,1.4619,1.462,35800000.0
2005-07-14 19:46:00,1.46219,1.46242,1.46194,1.46194,37400000.0
2005-07-14 19:47:00,1.46223,1.46239,1.46216,1.4623,45800000.0
2005-07-14 19:48:00,1.46236,1.46246,1.46236,1.46242,50400000.0
2005-07-14 19:49:00,1.46223,1.46237,1.46223,1.46229,32600000.0
2005-07-14 19:51:00,1.46232,1.46264,1.46232,1.46251,48300000.0
2005-07-14 19:52:00,1.46263,1.46281,1.4625,1.46257,27200000.0
2005-07-14 19:53:00,1.46263,1.4628,1.46247,1.46268,46600000.0
2005-07-14 19:54:00,1.46269,1.46274,1.46269,1.46269,34400000.0
2005-07-14 19:55:00,1.46264,1.46277,1.46264,1.46267,30400000.0
2005-07-14 19:56:00,1.46259,1.46277,1.46251,1.46269,41200000.0
2005-07-14 19:57:00,1.46282,1.46282,1.46241,1.46256,42200000.0
2005-07-14 19:58:00,1.46247,1.46273,1.46247,1.46258,29400000.0
2005-07-14 19:59:00,1.46269,1.46276,1.46259,1.46259,42800000.0
2005-07-14 20:00:00,1.46262,1.46292,1.46236,1.46236,58400001.0
2005-07-14 20:01:00,1.46273,1.46273,1.46244,1.46246,53400001.0
2005-07-14 20:02:00,1.4626,1.4626,1.46238,1.46247,35100000.0
2005-07-14 20:03:00,1.46255,1.46255,1.4623,1.46245,30600000.0
2005-07-14 20:04:00,1.46245,1.46265,1.46222,1.46237,52600001.0
2005-07-14 20:05:00,1.4625,1.46281,1.4625,1.46256,38600000.0
2005-07-14 20:06:00,1.4627,1.4629,1.46263,1.46278,32800000.0
2005-07-14 20:07:00,1.46285,1.46287,1.46249,1.46286,24400000.0
2005-07-14 20:08:00,1.46302,1.46302,1.46248,1.46282,22200000.0
2005-07-14 20:09:00,1.46295,1.46304,1.46288,1.46288,38900000.0
2005-07-14 20:10:00,1.46251,1.46293,1.46251,1.46275,51500000.0
2005-07-14 20:11:00,1.4629,1.46295,1.46278,1.46286,25600000.0
2005-07-14 20:12:00,1.46298,1.46298,1.46253,1.46293,32200000.0
2005-07-14 20:14:00,1.46286,1.46298,1.46235,1.46293,49100000.0
2005-07-14 20:15:00,1.46296,1.46296,1.46278,1.46292,31600000.0
2005-07-14 20:16:00,1.46261,1.46285,1.46253,1.46253,55300000.0
2005-07-14 20:17:00,1.46242,1.4626,1.46218,1.46249,36200000.0
2005-07-14 20:18:00,1.46267,1.463,1.46267,1.463,39700000.0
2005-07-14 20:19:00,1.4633,1.46362,1.46307,1.46362,59200000.0
2005-07-14 20:20:00,1.46385,1.46389,1.46341,1.46341,35600000.0
2005-07-14 20:21:00,1.46314,1.46335,1.46314,1.46335,67100001.0
2005-07-14 20:22:00,1.46333,1.46333,1.46283,1.46283,41800000.0
2005-07-14 20:23:00,1.46275,1.46304,1.46263,1.46285,31400000.0
2005-07-14 20:24:00,1.46295,1.46296,1.46259,1.46259,40000000.0
2005-07-14 20:25:00,1.46273,1.46273,1.46228,1.46228,47000000.0
2005-07-14 20:26:00,1.46256,1.46256,1.46217,1.4625,31400000.0
2005-07-14 20:27:00,1.46275,1.46314,1.46249,1.46276,49800000.0
2005-07-14 20:28:00,1.46284,1.46303,1.46283,1.46303,29400000.0
2005-07-14 20:29:00,1.46301,1.46312,1.46258,1.46303,47900000.0
2005-07-14 20:30:00,1.46313,1.46313,1.46295,1.4631,35200000.0
2005-07-14 20:31:00,1.46303,1.46319,1.46269,1.46319,37600000.0
2005-07-14 20:32:00,1.46291,1.46305,1.46237,1.46305,28800000.0
2005-07-14 20:33:00,1.46314,1.46329,1.46305,1.46329,53200001.0
2005-07-14 20:34:00,1.46326,1.46343,1.46303,1.46326,36400000.0
2005-07-14 20:36:00,1.46327,1.46347,1.46319,1.46329,45200000.0
2005-07-14 20:37:00,1.46324,1.46324,1.46268,1.46298,36800000.0
2005-07-14 20:38:00,1.46321,1.46329,1.46301,1.46329,43600000.0
2005-07-14 20:39:00,1.46309,1.46344,1.46309,1.46326,52400001.0
2005-07-14 20:40:00,1.46326,1.46345,1.46326,1.46338,40700000.0
2005-07-14 20:41:00,1.46357,1.46361,1.46325,1.46349,50400000.0
2005-07-14 20:42:00,1.46349,1.46354,1.4631,1.46339,52900000.0
2005-07-14 20:43:00,1.46314,1.46314,1.46252,1.46252,31000000.0
2005-07-14 20:44:00,1.46318,1.46319,1.4628,1.46319,30500000.0
2005-07-14 20:45:00,1.46318,1.46345,1.4631,1.46332,37400000.0
2005-07-14 20:46:00,1.46332,1.4634,1.46306,1.46306,55800000.0
2005-07-14 20:47:00,1.46295,1.46324,1.4625,1.46324,38000000.0
2005-07-14 20:48:00,1.46312,1.46323,1.46299,1.46299,44400000.0
2005-07-14 20:49:00,1.46296,1.46313,1.46291,1.46309,30400000.0
2005-07-14 20:50:00,1.46292,1.46293,1.46279,1.46286,38300000.0
2005-07-14 20:51:00,1.46257,1.4629,1.46257,1.46277,26000000.0
2005-07-14 20:52:00,1.46278,1.46293,1.46276,1.46283,39800001.0
2005-07-14 20:53:00,1.46257,1.46276,1.46257,1.46261,32800000.0
2005-07-14 20:54:00,1.46202,1.46236,1.46197,1.46197,38400000.0
2005-07-14 20:55:00,1.46203,1.46222,1.46197,1.46214,30600000.0
2005-07-14 20:56:00,1.46191,1.4621,1.46186,1.4621,42700000.0
2005-07-14 20:57:00,1.46211,1.46211,1.4619,1.46194,33000000.0
2005-07-14 20:58:00,1.46202,1.46222,1.46188,1.46222,46800000.0
2005-07-14 20:59:00,1.46197,1.46213,1.46185,1.46185,49000000.0
2005-07-14 21:00:00,1.46161,1.46167,1.46105,1.4614,22000000.0
2005-07-14 21:01:00,1.46161,1.46189,1.46129,1.46129,26500000.0
2005-07-14 21:02:00,1.4617,1.46194,1.46138,1.46194,51800000.0
2005-07-14 21:03:00,1.46182,1.46182,1.4616,1.46162,35200000.0
2005-07-14 21:04:00,1.46193,1.46221,1.46193,1.46215,40200000.0
2005-07-14 21:05:00,1.46189,1.46222,1.46189,1.46201,43800000.0
2005-07-14 21:06:00,1.46209,1.46214,1.46187,1.46214,52300001.0
2005-07-14 21:08:00,1.46204,1.46222,1.46204,1.4622,31600000.0
2005-07-14 21:09:00,1.46234,1.46262,1.46225,1.46262,41100000.0
2005-07-14 21:10:00,1.46272,1.46278,1.46255,1.46268,31800000.0
2005-07-14 21:11:00,1.46264,1.46293,1.46249,1.46266,28400000.0
2005-07-14 21:12:00,1.46277,1.46287,1.46254,1.46277,28800000.0
2005-07-14 21:13:00,1.46276,1.46297,1.46276,1.46286,59100000.0
2005-07-14 21:14:00,1.46287,1.4633,1.46287,1.46303,33000000.0
2005-07-14 21:15:00,1.46295,1.46313,1.46295,1.46305,36400000.0
2005-07-14 21:16:00,1.46277,1.46314,1.46277,1.46311,34900000.0
2005-07-14 21:18:00,1.46331,1.46333,1.46285,1.46333,40600000.0
2005-07-14 21:19:00,1.46352,1.4636,1.46333,1.46335,31900000.0
2005-07-14 21:20:00,1.46363,1.46394,1.46346,1.46375,36000000.0
2005-07-14 21:21:00,1.46365,1.46398,1.46365,1.46387,24600000.0
2005-07-14 21:22:00,1.46322,1.46372,1.46322,1.46372,37200000.0
2005-07-14 21:23:00,1.4639,1.4643,1.4638,1.4638,49600000.0
2005-07-14 21:24:00,1.46417,1.46456,1.4641,1.4643,35800000.0
2005-07-14 21:25:00,1.46434,1.46442,1.46403,1.46403,45800000.0
2005-07-14 21:26:00,1.46425,1.46425,1.46375,1.46375,39200000.0
2005-07-14 21:27:00,1.46399,1.46411,1.46399,1.46404,26200000.0
2005-07-14 21:28:00,1.46391,1.46398,1.46383,1.46398,22000000.0
2005-07-14 21:29:00,1.46409,1.46411,1.46393,1.46411,47000000.0
2005-07-14 21:30:00,1.46416,1.46416,1.46395,1.46404,25000000.0
2005-07-14 21:31:00,1.46414,1.46417,1.46399,1.46412,20800000.0
2005-07-14 21:32:00,1.46414,1.46414,1.46392,1.46397,46200000.0
2005-07-14 21:33:00,1.46407,1.46431,1.46407,1.46429,37700000.0
2005-07-14 21:34:00,1.46422,1.46422,1.46382,1.46398,31100000.0
2005-07-14 21:35:00,1.46415,1.46436,1.4638,1.46436,26200000.0
2005-07-14 21:36:00,1.4646,1.4646,1.46415,1.46451,23000000.0
2005-07-14 21:37:00,1.4646,1.46462,1.46453,1.46458,30600000.0
2005-07-14 21:38:00,1.46477,1.46478,1.46467,1.46476,42200001.0
2005-07-14 21:39:00,1.46463,1.46477,1.46453,1.46476,39500000.0
2005-07-14 21:40:00,1.46456,1.46491,1.46456,1.46491,22400000.0
2005-07-14 21:41:00,1.4649,1.46539,1.4649,1.46539,30700000.0
2005-07-14 21:42:00,1.4653,1.4654,1.465,1.4651,28000000.0
2005-07-14 21:43:00,1.46533,1.46543,1.46522,1.46542,28000000.0
2005-07-14 21:44:00,1.46518,1.46561,1.46506,1.46547,44400001.0
2005-07-14 21:45:00,1.46534,1.46534,1.46502,1.46508,16400000.0
2005-07-14 21:46:00,1.46487,1.46491,1.46449,1.46456,38300000.0
2005-07-14 21:47:00,1.46426,1.46452,1.46423,1.46426,25000000.0
2005-07-14 21:48:00,1.46446,1.46467,1.4643,1.46462,58400000.0
2005-07-14 21:49:00,1.46468,1.46471,1.46456,1.46465,34400000.0
2005-07-14 21:50:00,1.46486,1.46493,1.46479,1.46479,32800000.0
2005-07-14 21:51:00,1.46482,1.46506,1.46482,1.465,54300000.0
2005-07-14 21:52:00,1.46479,1.46479,1.46444,1.46455,45700000.0
2005-07-14 21:53:00,1.46434,1.46469,1.46429,1.46449,29400000.0
2005-07-14 21:54:00,1.46459,1.46488,1.46437,1.46446,44000000.0
2005-07-14 21:55:00,1.46431,1.46434,1.46395,1.46434,65600000.0
2005-07-14 21:56:00,1.46424,1.46433,1.46399,1.46399,40000000.0
2005-07-14 21:57:00,1.46403,1.46432,1.46382,1.46421,38600000.0
2005-07-14 21:58:00,1.46404,1.46423,1.46397,1.46409,45700000.0
2005-07-14 21:59:00,1.46417,1.46427,1.46396,1.4641,45200000.0
2005-07-14 22:00:00,1.46435,1.46467,1.46435,1.46462,42200000.0
2005-07-14 22:01:00,1.46451,1.46461,1.46438,1.46441,38800000.0
2005-07-14 22:02:00,1.46441,1.46461,1.46427,1.46427,24300000.0
2005-07-14 22:03:00,1.46443,1.46448,1.46423,1.46448,32600001.0
2005-07-14 22:04:00,1.4644,1.46451,1.46414,1.46435,28200000.0
2005-07-14 22:05:00,1.46438,1.46438,1.46409,1.4643,38900000.0
2005-07-14 22:06:00,1.46436,1.46436,1.46391,1.46421,40800000.0
2005-07-14 22:07:00,1.46404,1.46429,1.46404,1.46409,49500000.0
2005-07-14 22:08:00,1.46379,1.46419,1.46379,1.46419,29600000.0
2005-07-14 22:09:00,1.46409,1.46419,1.46381,1.46402,37800000.0
2005-07-14 22:10:00,1.46409,1.46424,1.46396,1.4641,33800000.0
2005-07-14 22:11:00,1.46405,1.46423,1.46394,1.46394,28200000.0
2005-07-14 22:12:00,1.46396,1.46411,1.46376,1.46376,56000000.0
2005-07-14 22:13:00,1.46375,1.46396,1.46375,1.46392,42000000.0
2005-07-14 22:14:00,1.46346,1.46359,1.46315,1.46345,65400001.0
2005-07-14 22:15:00,1.46365,1.46389,1.4636,1.46374,38800000.0
2005-07-14 22:16:00,1.46364,1.46379,1.46348,1.46353,44600000.0
2005-07-14 22:17:00,1.46376,1.46376,1.46347,1.46361,35200000.0
2005-07-14 22:18:00,1.46376,1.46376,1.46352,1.46367,36900000.0
2005-07-14 22:19:00,1.46367,1.46379,1.46357,1.46357,25600000.0
2005-07-14 22:20:00,1.46353,1.46368,1.46342,1.46368,51200000.0
2005-07-14 22:21:00,1.46358,1.46385,1.46352,1.46368,33700000.0
2005-07-14 22:22:00,1.46383,1.46383,1.46359,1.46365,53600000.0
2005-07-14 22:23:00,1.46381,1.46393,1.46347,1.46347,26800000.0
2005-07-14 22:24:00,1.46362,1.46381,1.46355,1.46381,63200000.0
2005-07-14 22:25:00,1.46371,1.4638,1.4636,1.46367,24200000.0
2005-07-14 22:26:00,1.46318,1.46358,1.46318,1.46358,32400000.0
2005-07-14 22:27:00,1.46342,1.46347,1.46299,1.46336,31100000.0
2005-07-14 22:28:00,1.46338,1.46359,1.46325,1.46338,48000000.0
2005-07-14 22:29:00,1.46345,1.46372,1.46341,1.46372,42200001.0
2005-07-14 22:30:00,1.4638,1.46387,1.46368,1.4637,30600000.0
2005-07-14 22:31:00,1.46382,1.46383,1.46311,1.46366,32800000.0
2005-07-14 22:32:00,1.46359,1.4637,1.46349,1.4636,46800000.0
2005-07-14 22:33:00,1.4635,1.46368,1.4635,1.46358,37800000.0
2005-07-14 22:34:00,1.46355,1.46377,1.46338,1.46363,61600000.0
2005-07-14 22:35:00,1.46376,1.46388,1.46374,1.46376,22600000.0
2005-07-14 22:36:00,1.46403,1.4644,1.4636,1.4636,46200000.0
2005-07-14 22:37:00,1.46403,1.46414,1.46392,1.46405,63600000.0
2005-07-14 22:38:00,1.46398,1.4643,1.46398,1.4641,42000001.0
2005-07-14 22:39:00,1.464,1.46414,1.4639,1.46406,40400000.0
2005-07-14 22:40:00,1.4642,1.46437,1.46396,1.46396,44600000.0
2005-07-14 22:41:00,1.46414,1.46436,1.46414,1.46431,40200000.0
2005-07-14 22:42:00,1.4644,1.46448,1.46425,1.46436,33000000.0
2005-07-14 22:43:00,1.46416,1.46424,1.46404,1.46419,51400001.0
2005-07-14 22:44:00,1.46405,1.46453,1.46405,1.46453,31800000.0
2005-07-14 22:45:00,1.4645,1.46452,1.46433,1.46437,54400000.0
2005-07-14 22:46:00,1.46438,1.46438,1.46413,1.46413,40200000.0
2005-07-14 22:47:00,1.4643,1.4643,1.46394,1.46414,42200000.0
2005-07-14 22:48:00,1.46396,1.46451,1.46396,1.46447,25600000.0
2005-07-14 22:49:00,1.4644,1.46457,1.46417,1.46442,37800000.0
2005-07-14 22:50:00,1.4644,1.4645,1.4643,1.4644,32600000.0
2005-07-14 22:51:00,1.4645,1.46458,1.4644,1.46455,32600000.0
2005-07-14 22:52:00,1.46441,1.46441,1.46394,1.46399,34200000.0
2005-07-14 22:53:00,1.46411,1.46431,1.46378,1.46431,56200000.0
2005-07-14 22:54:00,1.46443,1.46443,1.46421,1.46423,23400000.0
2005-07-14 22:55:00,1.4644,1.46445,1.46415,1.4643,28600000.0
2005-07-14 22:56:00,1.46464,1.46482,1.46449,1.46482,24400000.0
2005-07-14 22:57:00,1.46467,1.46467,1.4643,1.4643,40200000.0
2005-07-14 22:58:00,1.46462,1.46475,1.46461,1.46461,26000000.0
2005-07-14 22:59:00,1.46467,1.46472,1.4645,1.46467,55400001.0
2005-07-14 23:00:00,1.4646,1.4651,1.4645,1.4647,37100000.0
2005-07-14 23:01:00,1.4645,1.4649,1.4644,1.4648,37100000.0
2005-07-14 23:02:00,1.4647,1.4649,1.4645,1.4647,37100000.0
2005-07-14 23:03:00,1.4646,1.4648,1.4645,1.4647,37100000.0
2005-07-14 23:04:00,1.4648,1.4649,1.4645,1.4647,37100000.0
2005-07-14 23:05:00,1.4648,1.4649,1.4647,1.4648,37100000.0
2005-07-14 23:06:00,1.4651,1.4652,1.465,1.4651,37100000.0
2005-07-14 23:07:00,1.4652,1.4653,1.4649,1.4652,37100000.0
2005-07-14 23:08:00,1.4651,1.4653,1.465,1.4652,37100000.0
2005-07-14 23:09:00,1.4651,1.4652,1.465,1.4651,37100000.0
2005-07-14 23:10:00,1.4652,1.4654,1.465,1.4651,37100000.0
2005-07-14 23:11:00,1.4648,1.4651,1.4647,1.465,37100000.0
2005-07-14 23:12:00,1.4651,1.4652,1.4649,1.4651,37100000.0
2005-07-14 23:13:00,1.4652,1.4653,1.4651,1.4652,37100000.0
2005-07-14 23:14:00,1.4653,1.4658,1.4652,1.4656,37100000.0
2005-07-14 23:15:00,1.4657,1.4659,1.4655,1.4658,37100000.0
2005-07-14 23:16:00,1.4657,1.4659,1.4656,1.4658,37100000.0
2005-07-14 23:17:00,1.4657,1.4659,1.4656,1.4658,37100000.0
2005-07-14 23:18:00,1.4657,1.4659,1.4655,1.4658,37100000.0
2005-07-14 23:19:00,1.4657,1.4659,1.4656,1.4658,37100000.0
2005-07-14 23:23:00,1.46461,1.46564,1.46461,1.46564,37100000.0
2005-07-14 23:25:00,1.46554,1.46569,1.46546,1.46546,41500000.0
2005-07-14 23:26:00,1.46559,1.46571,1.46542,1.46571,36200000.0
2005-07-14 23:27:00,1.46554,1.46567,1.46554,1.46554,40000000.0
2005-07-14 23:28:00,1.46546,1.46546,1.46511,1.46517,40900000.0
2005-07-14 23:29:00,1.46537,1.46564,1.46517,1.46533,54000000.0
2005-07-14 23:30:00,1.46531,1.46554,1.4653,1.46551,32400000.0
2005-07-14 23:31:00,1.46564,1.46569,1.46529,1.46569,16200000.0
2005-07-14 23:32:00,1.46544,1.46562,1.46539,1.4655,33800000.0
2005-07-14 23:33:00,1.46533,1.46544,1.46526,1.46532,29600000.0
2005-07-14 23:34:00,1.46533,1.46534,1.46505,1.46509,54800000.0
2005-07-14 23:35:00,1.46532,1.46535,1.46516,1.46524,27000000.0
2005-07-14 23:36:00,1.4652,1.4654,1.4651,1.4653,28200000.0
2005-07-14 23:37:00,1.46538,1.46544,1.46532,1.46544,28200000.0
2005-07-14 23:38:00,1.46531,1.46533,1.4651,1.46522,39200001.0
2005-07-14 23:39:00,1.46489,1.46513,1.46484,1.46498,35600000.0
2005-07-14 23:40:00,1.46513,1.46513,1.4648,1.4648,25800000.0
2005-07-14 23:41:00,1.46499,1.46517,1.46465,1.46465,27800000.0
2005-07-14 23:42:00,1.46518,1.46518,1.46495,1.46508,23600000.0
2005-07-14 23:43:00,1.46505,1.46505,1.46424,1.46477,27600000.0
2005-07-14 23:44:00,1.46477,1.46477,1.46452,1.46469,31600000.0
2005-07-14 23:45:00,1.46462,1.4649,1.46447,1.46466,63000000.0
2005-07-14 23:46:00,1.46474,1.46474,1.46445,1.46463,56400001.0
2005-07-14 23:47:00,1.4647,1.4647,1.46436,1.4645,42000000.0
2005-07-14 23:48:00,1.46452,1.46457,1.46433,1.46455,52000000.0
2005-07-14 23:49:00,1.46467,1.4647,1.46432,1.46452,34400000.0
2005-07-14 23:50:00,1.46455,1.46465,1.4643,1.4645,18400000.0
2005-07-14 23:51:00,1.46462,1.46462,1.46413,1.46424,57000000.0
2005-07-14 23:52:00,1.46424,1.46424,1.46383,1.46402,49800000.0
2005-07-14 23:53:00,1.46429,1.46429,1.46399,1.46419,24400000.0
2005-07-14 23:55:00,1.46401,1.46437,1.46401,1.46437,50800000.0
2005-07-14 23:56:00,1.4646,1.4647,1.4645,1.4646,26800000.0
2005-07-14 23:57:00,1.46433,1.46438,1.46417,1.46438,26800000.0
2005-07-14 23:58:00,1.46444,1.46456,1.46412,1.46442,57800001.0
2005-07-14 23:59:00,1.46441,1.46465,1.46432,1.46435,48400000.0
2005-07-15 00:00:00,1.46448,1.46465,1.46437,1.46443,41800000.0
2005-07-15 00:01:00,1.46446,1.46446,1.46423,1.46443,56200001.0
2005-07-15 00:02:00,1.46446,1.46456,1.46405,1.46447,49200000.0
2005-07-15 00:03:00,1.46439,1.46469,1.46433,1.46434,30800000.0
2005-07-15 00:04:00,1.46418,1.46424,1.46411,1.46411,33200000.0
2005-07-15 00:05:00,1.46405,1.46405,1.46382,1.46382,31800000.0
2005-07-15 00:06:00,1.46409,1.46438,1.46409,1.4643,28400000.0
2005-07-15 00:07:00,1.46324,1.46388,1.46324,1.46388,17400000.0
2005-07-15 00:08:00,1.46385,1.46385,1.46353,1.46361,40000000.0
2005-07-15 00:09:00,1.46345,1.46383,1.46345,1.4637,54200000.0
2005-07-15 00:10:00,1.4639,1.4639,1.4637,1.46374,36600000.0
2005-07-15 00:11:00,1.46374,1.46376,1.4635,1.46366,34800000.0
2005-07-15 00:12:00,1.46365,1.46365,1.46327,1.46327,33400000.0
2005-07-15 00:13:00,1.46376,1.46376,1.46334,1.4636,33000000.0
2005-07-15 00:14:00,1.46375,1.46394,1.46356,1.46394,42200000.0
2005-07-15 00:15:00,1.46375,1.46394,1.46375,1.46382,37800000.0
2005-07-15 00:16:00,1.46407,1.4642,1.46399,1.46401,31400000.0
2005-07-15 00:17:00,1.464,1.46427,1.464,1.46421,24200000.0
2005-07-15 00:18:00,1.46425,1.46436,1.46389,1.46389,24200000.0
2005-07-15 00:19:00,1.46406,1.46422,1.46406,1.46418,35200000.0
2005-07-15 00:20:00,1.46419,1.46425,1.46385,1.46385,29800000.0
2005-07-15 00:21:00,1.46426,1.46437,1.46401,1.46401,38800000.0
2005-07-15 00:22:00,1.4638,1.464,1.4638,1.46393,23400000.0
2005-07-15 00:23:00,1.46391,1.46415,1.46349,1.46369,50200001.0
2005-07-15 00:24:00,1.46376,1.46384,1.46365,1.46374,32800000.0
2005-07-15 00:25:00,1.46347,1.46366,1.46342,1.46361,59000000.0
2005-07-15 00:26:00,1.46365,1.46366,1.46348,1.46364,32200000.0
2005-07-15 00:27:00,1.46364,1.46375,1.46361,1.46364,39200001.0
2005-07-15 00:28:00,1.4637,1.46375,1.46341,1.46361,32400000.0
2005-07-15 00:29:00,1.46355,1.46361,1.46338,1.46345,30200000.0
2005-07-15 00:30:00,1.46316,1.46362,1.46316,1.46351,56800000.0
2005-07-15 00:31:00,1.46353,1.46353,1.46334,1.46334,44300000.0
2005-07-15 00:32:00,1.46324,1.4635,1.46324,1.46328,29600000.0
2005-07-15 00:33:00,1.46356,1.46356,1.46326,1.46346,30400000.0
2005-07-15 00:34:00,1.46347,1.46356,1.46331,1.46334,38200000.0
2005-07-15 00:35:00,1.46366,1.46366,1.46338,1.46353,32800000.0
2005-07-15 00:36:00,1.46351,1.46353,1.46326,1.46327,29600000.0
2005-07-15 00:37:00,1.46338,1.46344,1.46331,1.46331,17000000.0
2005-07-15 00:38:00,1.46339,1.4635,1.46336,1.46342,32000000.0
2005-07-15 00:39:00,1.46353,1.4636,1.46331,1.46344,41000000.0
2005-07-15 00:41:00,1.46359,1.46359,1.46324,1.46344,55200001.0
2005-07-15 00:42:00,1.46344,1.46356,1.46342,1.46352,33000000.0
2005-07-15 00:43:00,1.46335,1.4636,1.46312,1.46351,29100000.0
2005-07-15 00:44:00,1.46349,1.46353,1.46339,1.46352,28000000.0
2005-07-15 00:45:00,1.46365,1.46365,1.46336,1.46344,34600000.0
2005-07-15 00:46:00,1.46351,1.46368,1.46343,1.46368,28400000.0
2005-07-15 00:47:00,1.46358,1.46371,1.46332,1.46332,27800000.0
2005-07-15 00:48:00,1.46301,1.4633,1.46301,1.4631,32600000.0
2005-07-15 00:49:00,1.46329,1.46332,1.46301,1.46324,36800000.0
2005-07-15 00:50:00,1.46326,1.46344,1.46317,1.46334,33000000.0
2005-07-15 00:51:00,1.46325,1.46325,1.46293,1.46321,45700000.0
2005-07-15 00:52:00,1.46316,1.46345,1.4631,1.46327,42400000.0
2005-07-15 00:53:00,1.463,1.46341,1.463,1.46341,46800000.0
2005-07-15 00:54:00,1.46309,1.46347,1.46309,1.46338,24600000.0
2005-07-15 00:55:00,1.46336,1.46345,1.46305,1.46345,59700001.0
2005-07-15 00:56:00,1.46336,1.46336,1.46313,1.46319,28600000.0
2005-07-15 00:57:00,1.46326,1.46326,1.46296,1.46296,28400000.0
2005-07-15 00:58:00,1.46327,1.46345,1.46317,1.46334,45200000.0
2005-07-15 00:59:00,1.46324,1.46333,1.46313,1.46333,69900002.0
2005-07-15 01:00:00,1.46335,1.46337,1.46302,1.46325,33600000.0
2005-07-15 01:01:00,1.46316,1.46319,1.46295,1.46304,62900000.0
2005-07-15 01:02:00,1.46326,1.46336,1.46284,1.46284,39600000.0
2005-07-15 01:03:00,1.46331,1.46331,1.46296,1.46312,36400000.0
2005-07-15 01:04:00,1.46317,1.46331,1.46317,1.46324,55200000.0
2005-07-15 01:05:00,1.46315,1.46346,1.46315,1.46327,43500000.0
2005-07-15 01:06:00,1.46332,1.46332,1.46303,1.46331,43600000.0
2005-07-15 01:07:00,1.46332,1.46336,1.463,1.46312,36100000.0
2005-07-15 01:08:00,1.46322,1.46327,1.46284,1.46284,28200000.0
2005-07-15 01:09:00,1.46329,1.46344,1.46324,1.46337,28800000.0
2005-07-15 01:10:00,1.46326,1.46334,1.46292,1.46326,43000001.0
2005-07-15 01:11:00,1.46327,1.46339,1.46327,1.46339,33400000.0
2005-07-15 01:12:00,1.46316,1.46328,1.46282,1.46312,24000000.0
2005-07-15 01:13:00,1.46354,1.46384,1.46329,1.46384,42400000.0
2005-07-15 01:14:00,1.46385,1.464,1.46367,1.46385,25800000.0
2005-07-15 01:15:00,1.46381,1.46382,1.46342,1.46378,40000000.0
2005-07-15 01:16:00,1.46373,1.4639,1.46363,1.46378,40400000.0
2005-07-15 01:17:00,1.46386,1.46388,1.46368,1.46383,21200000.0
2005-07-15 01:18:00,1.46378,1.46386,1.46348,1.46383,30400000.0
2005-07-15 01:19:00,1.4637,1.46386,1.46361,1.46379,35800000.0
2005-07-15 01:20:00,1.4639,1.46395,1.46337,1.46395,30000000.0
2005-07-15 01:21:00,1.46375,1.46405,1.46375,1.4639,40200000.0
2005-07-15 01:22:00,1.464,1.46411,1.46387,1.46389,30400000.0
2005-07-15 01:23:00,1.46379,1.46395,1.4637,1.4637,40000000.0
2005-07-15 01:24:00,1.46416,1.46424,1.46404,1.46419,28100000.0
2005-07-15 01:25:00,1.46411,1.46424,1.46384,1.46411,46600000.0
2005-07-15 01:26:00,1.4641,1.46443,1.4641,1.46421,48700000.0
2005-07-15 01:27:00,1.46414,1.4643,1.46405,1.4643,29000000.0
2005-07-15 01:28:00,1.46421,1.46436,1.46396,1.46429,41000000.0
2005-07-15 01:29:00,1.46432,1.46432,1.46391,1.46391,26000000.0
2005-07-15 01:30:00,1.46405,1.46423,1.46374,1.46416,51600000.0
2005-07-15 01:31:00,1.46402,1.46419,1.46396,1.46417,34000000.0
2005-07-15 01:32:00,1.46403,1.46409,1.46383,1.46387,44400000.0
2005-07-15 01:34:00,1.46387,1.46387,1.46341,1.46374,36500000.0
2005-07-15 01:35:00,1.46367,1.46367,1.46318,1.46318,103500000.0
2005-07-15 01:36:00,1.46322,1.46356,1.46322,1.46322,23400000.0
2005-07-15 01:37:00,1.46337,1.46349,1.4631,1.46342,29400000.0
2005-07-15 01:38:00,1.46333,1.46359,1.46327,1.46359,34600001.0
2005-07-15 01:39:00,1.46336,1.46372,1.46313,1.46371,56800001.0
2005-07-15 01:40:00,1.4637,1.46372,1.46356,1.46357,37600000.0
2005-07-15 01:41:00,1.46341,1.46354,1.46324,1.46348,44800000.0
2005-07-15 01:42:00,1.46375,1.46398,1.46361,1.46391,35200000.0
2005-07-15 01:43:00,1.46397,1.4641,1.46351,1.46401,27800000.0
2005-07-15 01:44:00,1.46407,1.46407,1.46375,1.46402,31800000.0
2005-07-15 01:45:00,1.464,1.46409,1.46387,1.46392,29600000.0
2005-07-15 01:46:00,1.46382,1.46396,1.46367,1.46377,23400000.0
2005-07-15 01:47:00,1.46378,1.46393,1.46364,1.46364,18000000.0
2005-07-15 01:48:00,1.46376,1.46401,1.4635,1.4635,52000000.0
2005-07-15 01:49:00,1.46378,1.46391,1.46328,1.46373,24400000.0
2005-07-15 01:50:00,1.46382,1.46403,1.46346,1.46403,32200000.0
2005-07-15 01:51:00,1.46402,1.46402,1.46387,1.46389,23000000.0
2005-07-15 01:52:00,1.46412,1.4642,1.46391,1.46391,33200000.0
2005-07-15 01:53:00,1.46405,1.46407,1.46395,1.46397,37900000.0
2005-07-15 01:54:00,1.46392,1.46392,1.46377,1.46382,47900000.0
2005-07-15 01:55:00,1.46384,1.46404,1.46378,1.46383,44800000.0
2005-07-15 01:56:00,1.46402,1.46419,1.46392,1.46395,55800000.0
2005-07-15 01:57:00,1.464,1.46416,1.46394,1.46411,35200000.0
2005-07-15 01:59:00,1.46414,1.46422,1.46409,1.46419,39200000.0
2005-07-15 02:00:00,1.46401,1.4643,1.46401,1.46402,40200000.0
2005-07-15 02:01:00,1.46383,1.46383,1.46346,1.46346,40100000.0
2005-07-15 02:02:00,1.46344,1.46402,1.46344,1.46363,94300000.0
2005-07-15 02:03:00,1.46383,1.464,1.4638,1.4639,102400002.0
2005-07-15 02:04:00,1.46388,1.46419,1.46386,1.46386,62300000.0
2005-07-15 02:05:00,1.46387,1.46415,1.46387,1.46387,87100000.0
2005-07-15 02:06:00,1.4641,1.4643,1.46391,1.4643,95900000.0
2005-07-15 02:07:00,1.46426,1.46436,1.46386,1.46423,192900000.0
2005-07-15 02:08:00,1.46415,1.46418,1.46403,1.46414,40400000.0
2005-07-15 02:09:00,1.46392,1.46423,1.46378,1.46419,187000001.0
2005-07-15 02:10:00,1.46424,1.46454,1.46406,1.46409,112000000.0
2005-07-15 02:11:00,1.46419,1.46427,1.46414,1.46423,36600000.0
2005-07-15 02:12:00,1.46435,1.46519,1.46435,1.46519,72700000.0
2005-07-15 02:13:00,1.46491,1.46493,1.46463,1.46463,32000000.0
2005-07-15 02:14:00,1.46446,1.46446,1.46414,1.4644,156400000.0
2005-07-15 02:15:00,1.4643,1.4643,1.46391,1.46393,252300001.0
2005-07-15 02:16:00,1.46414,1.46441,1.46406,1.46441,29000000.0
2005-07-15 02:17:00,1.46426,1.46489,1.4641,1.46439,185900000.0
2005-07-15 02:18:00,1.46452,1.4647,1.46399,1.46436,30000000.0
2005-07-15 02:19:00,1.4644,1.4644,1.46396,1.46408,58100000.0
2005-07-15 02:20:00,1.46417,1.46431,1.46401,1.4641,47400000.0
2005-07-15 02:21:00,1.46382,1.46382,1.46354,1.46365,39000000.0
2005-07-15 02:22:00,1.46329,1.46334,1.46329,1.46334,28800001.0
2005-07-15 02:23:00,1.46364,1.46384,1.46355,1.46355,38800000.0
2005-07-15 02:24:00,1.46363,1.46409,1.46363,1.46399,33700000.0
2005-07-15 02:25:00,1.46399,1.46424,1.46395,1.46411,108500000.0
2005-07-15 02:26:00,1.46415,1.46481,1.46411,1.46481,112700000.0
2005-07-15 02:27:00,1.46472,1.46478,1.46464,1.46464,68700000.0
2005-07-15 02:28:00,1.46462,1.46503,1.46462,1.46471,38700000.0
2005-07-15 02:29:00,1.46515,1.46527,1.46498,1.46527,38800000.0
2005-07-15 02:30:00,1.46529,1.46529,1.46488,1.46492,36400000.0
2005-07-15 02:31:00,1.46466,1.46466,1.46452,1.46457,46100000.0
2005-07-15 02:32:00,1.46494,1.46504,1.46478,1.46498,48500000.0
2005-07-15 02:33:00,1.46471,1.46476,1.46459,1.46469,214300001.0
2005-07-15 02:34:00,1.46517,1.4659,1.46517,1.4659,60200000.0
2005-07-15 02:35:00,1.46601,1.46601,1.46537,1.46571,76700000.0
2005-07-15 02:36:00,1.46603,1.46612,1.46592,1.46612,34000000.0
2005-07-15 02:37:00,1.46584,1.46591,1.46559,1.4657,80100000.0
2005-07-15 02:38:00,1.46577,1.46594,1.46577,1.46587,56200001.0
2005-07-15 02:39:00,1.46572,1.46572,1.46528,1.46542,40000000.0
2005-07-15 02:40:00,1.4654,1.46551,1.46531,1.46545,41600000.0
2005-07-15 02:41:00,1.46549,1.46564,1.46547,1.46547,36200000.0
2005-07-15 02:42:00,1.4659,1.4662,1.4659,1.46604,20400000.0
2005-07-15 02:43:00,1.46611,1.46619,1.46602,1.46617,26600000.0
2005-07-15 02:44:00,1.46619,1.46624,1.46599,1.46623,38500000.0
2005-07-15 02:45:00,1.46577,1.46599,1.46551,1.46553,30400000.0
2005-07-15 02:46:00,1.4653,1.4655,1.46489,1.46489,184300001.0
2005-07-15 02:47:00,1.46528,1.46536,1.46476,1.46502,209900001.0
2005-07-15 02:48:00,1.46504,1.46514,1.46474,1.46496,90600000.0
2005-07-15 02:49:00,1.46473,1.46473,1.4643,1.46444,50200000.0
2005-07-15 02:50:00,1.46474,1.46507,1.4645,1.46507,105400000.0
2005-07-15 02:51:00,1.46461,1.4648,1.46413,1.46413,52700000.0
2005-07-15 02:52:00,1.46441,1.4647,1.46441,1.46465,23000000.0
2005-07-15 02:53:00,1.46474,1.46474,1.46432,1.46448,36300000.0
2005-07-15 02:54:00,1.46456,1.46465,1.46438,1.46438,51600000.0
2005-07-15 02:55:00,1.46462,1.46469,1.46436,1.46463,25000000.0
2005-07-15 02:56:00,1.4645,1.4645,1.4641,1.46434,55100000.0
2005-07-15 02:57:00,1.4643,1.46431,1.46408,1.46431,44800000.0
2005-07-15 02:58:00,1.4642,1.4643,1.46417,1.46417,80200000.0
2005-07-15 02:59:00,1.46401,1.46401,1.46302,1.46315,52000000.0
2005-07-15 03:00:00,1.4632,1.46381,1.4632,1.46381,142700001.0
2005-07-15 03:01:00,1.46387,1.46387,1.46343,1.46351,43200000.0
2005-07-15 03:02:00,1.46329,1.46396,1.46324,1.46367,41100000.0
2005-07-15 03:03:00,1.46334,1.46334,1.463,1.46334,67400000.0
2005-07-15 03:04:00,1.46319,1.46362,1.46311,1.46314,66500001.0
2005-07-15 03:05:00,1.4631,1.4632,1.46292,1.4632,54100000.0
2005-07-15 03:06:00,1.46316,1.4633,1.46313,1.46322,61600000.0
2005-07-15 03:07:00,1.46327,1.46345,1.46262,1.46279,89400000.0
2005-07-15 03:08:00,1.46266,1.46266,1.46209,1.46222,59300000.0
2005-07-15 03:09:00,1.46252,1.46253,1.46206,1.46237,32600000.0
2005-07-15 03:10:00,1.46183,1.46226,1.46183,1.46226,33600000.0
2005-07-15 03:11:00,1.46177,1.46188,1.46174,1.46188,28000000.0
2005-07-15 03:12:00,1.46234,1.46262,1.46215,1.46262,37600000.0
2005-07-15 03:13:00,1.46207,1.46244,1.46204,1.46242,34200000.0
2005-07-15 03:14:00,1.46249,1.46288,1.46243,1.46279,54800000.0
2005-07-15 03:15:00,1.46241,1.4628,1.46241,1.4628,25200000.0
2005-07-15 03:16:00,1.46295,1.46308,1.4627,1.46305,52800001.0
2005-07-15 03:17:00,1.46311,1.46314,1.4626,1.46295,44600000.0
2005-07-15 03:18:00,1.46275,1.46275,1.46243,1.46274,20200000.0
2005-07-15 03:19:00,1.46269,1.46274,1.46249,1.46274,25600000.0
2005-07-15 03:20:00,1.46213,1.46259,1.46205,1.46227,39800000.0
2005-07-15 03:21:00,1.46151,1.46165,1.46147,1.46153,46800000.0
2005-07-15 03:22:00,1.46152,1.46152,1.46132,1.46152,70400000.0
2005-07-15 03:23:00,1.4615,1.4616,1.46137,1.46142,64800000.0
2005-07-15 03:24:00,1.46156,1.46165,1.46156,1.46162,59200000.0
2005-07-15 03:25:00,1.4622,1.4622,1.46173,1.46173,32800000.0
2005-07-15 03:26:00,1.46158,1.4618,1.46158,1.4618,141400000.0
2005-07-15 03:27:00,1.46216,1.46242,1.46194,1.46242,93600000.0
2005-07-15 03:28:00,1.46202,1.46204,1.4619,1.462,46900000.0
2005-07-15 03:29:00,1.46186,1.46186,1.46163,1.46169,52700000.0
2005-07-15 03:30:00,1.46156,1.46159,1.46139,1.46159,57300000.0
2005-07-15 03:31:00,1.46146,1.46189,1.46146,1.46189,16600000.0
2005-07-15 03:32:00,1.4619,1.46213,1.4619,1.46192,61900000.0
2005-07-15 03:33:00,1.46172,1.46184,1.46172,1.46173,46700000.0
2005-07-15 03:34:00,1.46191,1.46219,1.4617,1.4617,39600000.0
2005-07-15 03:35:00,1.46179,1.46196,1.46173,1.46188,88000000.0
2005-07-15 03:36:00,1.4623,1.4624,1.4622,1.4623,32800000.0
2005-07-15 03:37:00,1.46211,1.46219,1.46183,1.46219,32800000.0
2005-07-15 03:38:00,1.46225,1.46234,1.46201,1.46221,45000000.0
2005-07-15 03:39:00,1.46175,1.46176,1.46155,1.46157,59600000.0
2005-07-15 03:40:00,1.46156,1.46217,1.46147,1.46201,97500000.0
2005-07-15 03:41:00,1.46189,1.46202,1.46187,1.46191,77600000.0
2005-07-15 03:42:00,1.46186,1.46186,1.46165,1.4617,79500000.0
2005-07-15 03:43:00,1.4612,1.46134,1.4612,1.46134,35400000.0
2005-07-15 03:44:00,1.46113,1.46132,1.46107,1.46128,33000000.0
2005-07-15 03:45:00,1.46127,1.46133,1.46101,1.46133,40800000.0
2005-07-15 03:46:00,1.46103,1.46118,1.46088,1.46088,52100000.0
2005-07-15 03:47:00,1.46085,1.4612,1.46085,1.46106,37000000.0
2005-07-15 03:48:00,1.46142,1.46154,1.46126,1.46146,33000000.0
2005-07-15 03:49:00,1.46159,1.46162,1.46133,1.46133,31600000.0
2005-07-15 03:50:00,1.46153,1.46158,1.46125,1.46131,119000000.0
2005-07-15 03:51:00,1.46143,1.46143,1.46119,1.46119,55300000.0
2005-07-15 03:52:00,1.46123,1.46132,1.46104,1.46108,80600000.0
2005-07-15 03:53:00,1.46092,1.46112,1.46084,1.46106,63200000.0
2005-07-15 03:54:00,1.46106,1.4614,1.461,1.46108,37800000.0
2005-07-15 03:55:00,1.46161,1.46165,1.46141,1.46156,31800000.0
2005-07-15 03:56:00,1.4615,1.46158,1.46139,1.46139,21200000.0
2005-07-15 03:57:00,1.46088,1.46104,1.46084,1.46093,154500001.0
2005-07-15 03:59:00,1.46123,1.46151,1.4612,1.46136,158000002.0
2005-07-15 04:00:00,1.46133,1.46141,1.46121,1.46123,81000000.0
2005-07-15 04:01:00,1.46134,1.46161,1.46126,1.4615,145800000.0
2005-07-15 04:02:00,1.46144,1.46175,1.46135,1.46135,108800002.0
2005-07-15 04:03:00,1.46139,1.4614,1.46108,1.4614,91100000.0
2005-07-15 04:04:00,1.46141,1.46147,1.46134,1.46141,168100002.0
2005-07-15 04:05:00,1.46126,1.46182,1.46116,1.46182,187200000.0
2005-07-15 04:06:00,1.46149,1.46206,1.46149,1.46167,124400000.0
2005-07-15 04:07:00,1.46168,1.46168,1.46141,1.46146,172600000.0
2005-07-15 04:08:00,1.46177,1.46179,1.4617,1.4617,18500000.0
2005-07-15 04:09:00,1.46184,1.46206,1.46167,1.46206,41600000.0
2005-07-15 04:10:00,1.46193,1.46193,1.46159,1.46173,123900000.0
2005-07-15 04:11:00,1.46186,1.46206,1.46164,1.46173,24000000.0
2005-07-15 04:12:00,1.46163,1.46171,1.46163,1.46166,88100000.0
2005-07-15 04:13:00,1.46168,1.46188,1.46167,1.46174,76800001.0
2005-07-15 04:15:00,1.46188,1.46212,1.46181,1.46212,99900001.0
2005-07-15 04:16:00,1.46206,1.4622,1.46191,1.46201,86000000.0
2005-07-15 04:17:00,1.46208,1.46209,1.46196,1.46201,52400000.0
2005-07-15 04:18:00,1.46198,1.46218,1.46196,1.46206,113200000.0
2005-07-15 04:19:00,1.46205,1.46205,1.4619,1.46193,77400000.0
2005-07-15 04:20:00,1.46171,1.46186,1.46161,1.46161,175500001.0
2005-07-15 04:22:00,1.46166,1.46203,1.46161,1.46203,49400000.0
2005-07-15 04:23:00,1.46159,1.46163,1.4615,1.4615,25400000.0
2005-07-15 04:24:00,1.46151,1.46159,1.46149,1.46154,124000000.0
2005-07-15 04:25:00,1.46152,1.46199,1.46149,1.46174,209800001.0
2005-07-15 04:26:00,1.46174,1.46174,1.46154,1.46159,140700000.0
2005-07-15 04:27:00,1.46166,1.46174,1.46156,1.46162,77400000.0
2005-07-15 04:28:00,1.46169,1.46174,1.46164,1.46164,50600000.0
2005-07-15 04:29:00,1.46128,1.46176,1.46125,1.46173,69600000.0
2005-07-15 04:30:00,1.46145,1.46213,1.46145,1.46202,90000000.0
2005-07-15 04:31:00,1.4619,1.46206,1.46165,1.46189,42800000.0
2005-07-15 04:32:00,1.46208,1.46208,1.46199,1.462,39800000.0
2005-07-15 04:33:00,1.462,1.46205,1.46181,1.46202,59000001.0
2005-07-15 04:34:00,1.462,1.46214,1.46175,1.46175,28800000.0
2005-07-15 04:35:00,1.46148,1.46153,1.46131,1.46131,45800000.0
2005-07-15 04:36:00,1.46153,1.46161,1.46088,1.4615,181700000.0
2005-07-15 04:37:00,1.46143,1.46166,1.46116,1.46143,131300000.0
2005-07-15 04:38:00,1.46146,1.46153,1.46138,1.4615,51200001.0
2005-07-15 04:39:00,1.46135,1.4615,1.46135,1.46138,53600000.0
2005-07-15 04:40:00,1.46135,1.46162,1.46135,1.46162,36400000.0
2005-07-15 04:41:00,1.46137,1.46158,1.46127,1.46128,45600000.0
2005-07-15 04:42:00,1.46097,1.4612,1.4609,1.46107,75500000.0
2005-07-15 04:43:00,1.46099,1.46099,1.46089,1.46089,60600000.0
2005-07-15 04:45:00,1.46124,1.46129,1.46089,1.46109,36000000.0
2005-07-15 04:46:00,1.46095,1.46104,1.46088,1.46099,54600000.0
2005-07-15 04:48:00,1.46122,1.4615,1.46122,1.46141,50400000.0
2005-07-15 04:49:00,1.46131,1.46141,1.46101,1.46101,83700000.0
2005-07-15 04:50:00,1.46143,1.46152,1.46129,1.46142,42200000.0
2005-07-15 04:51:00,1.4611,1.4611,1.46103,1.46103,33000000.0
2005-07-15 04:52:00,1.46101,1.46151,1.46101,1.46131,49500001.0
2005-07-15 04:54:00,1.46101,1.46126,1.46101,1.46101,48500000.0
2005-07-15 04:55:00,1.46133,1.46136,1.46101,1.46136,29600000.0
2005-07-15 04:56:00,1.46109,1.46129,1.46107,1.46114,46800001.0
2005-07-15 04:57:00,1.46089,1.46129,1.46089,1.46089,33600000.0
2005-07-15 04:58:00,1.46089,1.46131,1.46089,1.46119,48400001.0
2005-07-15 05:00:00,1.46129,1.46132,1.46116,1.46126,21600000.0
2005-07-15 05:01:00,1.46114,1.46139,1.46114,1.46139,30600000.0
2005-07-15 05:02:00,1.46129,1.46141,1.46109,1.46129,27000000.0
2005-07-15 05:03:00,1.46111,1.46134,1.46103,1.46121,167300001.0
2005-07-15 05:04:00,1.46133,1.46137,1.46125,1.46137,257900001.0
2005-07-15 05:05:00,1.46138,1.46141,1.46128,1.46135,149600001.0
2005-07-15 05:06:00,1.46143,1.46152,1.46134,1.46151,189900000.0
2005-07-15 05:07:00,1.4614,1.46172,1.4614,1.4614,264300000.0
2005-07-15 05:08:00,1.4616,1.46161,1.46136,1.46139,299500001.0
2005-07-15 05:09:00,1.46128,1.46155,1.4611,1.4611,210800001.0
2005-07-15 05:10:00,1.46112,1.4613,1.46108,1.4613,222800000.0
2005-07-15 05:11:00,1.46116,1.46129,1.46111,1.4612,127800000.0
2005-07-15 05:13:00,1.46121,1.46146,1.46121,1.46126,169300000.0
2005-07-15 05:14:00,1.46119,1.46125,1.46112,1.46117,239900001.0
2005-07-15 05:16:00,1.46124,1.46136,1.46116,1.46126,223400000.0
2005-07-15 05:17:00,1.46136,1.46151,1.46121,1.46151,134000000.0
2005-07-15 05:18:00,1.46151,1.46151,1.46126,1.46141,260200000.0
2005-07-15 05:19:00,1.46118,1.46151,1.46116,1.46118,330200002.0
2005-07-15 05:21:00,1.46118,1.46154,1.46116,1.46126,280500000.0
2005-07-15 05:23:00,1.46116,1.46129,1.46116,1.46124,107500000.0
2005-07-15 05:24:00,1.46121,1.46124,1.46116,1.46119,150300000.0
2005-07-15 05:25:00,1.46136,1.46153,1.46116,1.46121,241900000.0
2005-07-15 05:26:00,1.46121,1.46124,1.46116,1.46121,111200000.0
2005-07-15 05:27:00,1.46144,1.46149,1.46113,1.46131,180100000.0
2005-07-15 05:28:00,1.46149,1.46172,1.46131,1.46144,232800000.0
2005-07-15 05:29:00,1.46136,1.46146,1.46118,1.46126,266600000.0
2005-07-15 05:30:00,1.46126,1.46146,1.46116,1.46118,177600000.0
2005-07-15 05:31:00,1.46121,1.46151,1.46118,1.46126,78100000.0
2005-07-15 05:32:00,1.46143,1.46158,1.46138,1.46154,182200000.0
2005-07-15 05:33:00,1.46149,1.46149,1.46127,1.46141,176000001.0
2005-07-15 05:34:00,1.46153,1.46195,1.46139,1.46141,214800000.0
2005-07-15 05:35:00,1.46165,1.46168,1.46146,1.46146,26000000.0
2005-07-15 05:36:00,1.46133,1.46146,1.46128,1.46133,181900001.0
2005-07-15 05:37:00,1.46133,1.46143,1.46128,1.46133,200100000.0
2005-07-15 05:38:00,1.4616,1.4617,1.4615,1.4616,177400002.0
2005-07-15 05:39:00,1.46141,1.46151,1.46131,1.46141,177400002.0
2005-07-15 05:40:00,1.46124,1.46151,1.46116,1.46141,246900000.0
2005-07-15 05:41:00,1.46127,1.46141,1.46109,1.46118,112600000.0
2005-07-15 05:42:00,1.46137,1.46151,1.46131,1.46138,246200002.0
2005-07-15 05:43:00,1.46141,1.46176,1.46141,1.46176,96000000.0
2005-07-15 05:44:00,1.46174,1.46177,1.46155,1.46155,101300000.0
2005-07-15 05:45:00,1.46153,1.46166,1.46144,1.46145,161800001.0
2005-07-15 05:46:00,1.46147,1.46159,1.46137,1.46151,200200000.0
2005-07-15 05:47:00,1.46153,1.46158,1.46138,1.46155,174800001.0
2005-07-15 05:48:00,1.46139,1.46168,1.46137,1.46156,241600000.0
2005-07-15 05:49:00,1.4616,1.46175,1.4614,1.4614,173700000.0
2005-07-15 05:50:00,1.4614,1.4619,1.4614,1.46165,255700000.0
2005-07-15 05:51:00,1.46195,1.46203,1.46186,1.46186,176400000.0
2005-07-15 05:52:00,1.46184,1.46206,1.46179,1.46206,167900000.0
2005-07-15 05:53:00,1.46202,1.46227,1.46194,1.46195,112300000.0
2005-07-15 05:54:00,1.46221,1.46238,1.46206,1.46231,229500003.0
2005-07-15 05:55:00,1.46214,1.46222,1.46192,1.46193,231200000.0
2005-07-15 05:56:00,1.46212,1.46238,1.46207,1.46214,118200000.0
2005-07-15 05:57:00,1.46215,1.46238,1.46215,1.46233,179700001.0
2005-07-15 05:58:00,1.46235,1.46246,1.46221,1.46221,151800000.0
2005-07-15 05:59:00,1.46239,1.46244,1.46228,1.4623,69800000.0
2005-07-15 06:00:00,1.46231,1.46231,1.4621,1.46218,230800001.0
2005-07-15 06:01:00,1.46205,1.46215,1.46181,1.46185,167000000.0
2005-07-15 06:02:00,1.46192,1.46204,1.46187,1.46195,305700001.0
2005-07-15 06:03:00,1.46205,1.4622,1.46198,1.46217,43000000.0
2005-07-15 06:04:00,1.46214,1.4622,1.46202,1.46202,171500000.0
2005-07-15 06:05:00,1.46196,1.46221,1.46194,1.46205,392600000.0
2005-07-15 06:06:00,1.46223,1.46236,1.46218,1.46222,58000000.0
2005-07-15 06:07:00,1.46225,1.46236,1.46204,1.46215,324400000.0
2005-07-15 06:08:00,1.4619,1.46213,1.46185,1.46189,538200000.0
2005-07-15 06:09:00,1.46177,1.46221,1.46177,1.46207,395600002.0
2005-07-15 06:10:00,1.46224,1.46231,1.46211,1.46213,300300000.0
2005-07-15 06:11:00,1.46214,1.46221,1.46203,1.46213,469000003.0
2005-07-15 06:12:00,1.46211,1.46237,1.46205,1.46231,279100002.0
2005-07-15 06:13:00,1.46222,1.46244,1.46211,1.46213,349700002.0
2005-07-15 06:14:00,1.46238,1.46243,1.46213,1.46223,347800000.0
2005-07-15 06:15:00,1.46208,1.4621,1.4619,1.4621,171600000.0
2005-07-15 06:16:00,1.46216,1.46239,1.46208,1.46239,192900000.0
2005-07-15 06:17:00,1.46225,1.4624,1.46225,1.46225,147900000.0
2005-07-15 06:18:00,1.46229,1.46256,1.46229,1.46237,226300000.0
2005-07-15 06:19:00,1.46236,1.46258,1.46236,1.46258,172500000.0
2005-07-15 06:20:00,1.463,1.46339,1.46297,1.46308,289800001.0
2005-07-15 06:21:00,1.46339,1.46358,1.46335,1.4634,271900000.0
2005-07-15 06:22:00,1.46333,1.46352,1.46323,1.46328,244600001.0
2005-07-15 06:23:00,1.46305,1.46323,1.4629,1.4629,255800000.0
2005-07-15 06:24:00,1.46278,1.46288,1.46256,1.46283,331800001.0
2005-07-15 06:25:00,1.46297,1.46305,1.46292,1.463,233600000.0
2005-07-15 06:26:00,1.46292,1.46302,1.4628,1.46302,353200000.0
2005-07-15 06:27:00,1.46296,1.46304,1.46285,1.4629,353300002.0
2005-07-15 06:28:00,1.46289,1.4631,1.46282,1.46297,365400000.0
2005-07-15 06:29:00,1.46297,1.46297,1.46264,1.46269,87800000.0
2005-07-15 06:30:00,1.46265,1.46296,1.46265,1.46293,273700000.0
2005-07-15 06:31:00,1.46324,1.46324,1.46303,1.46314,132600000.0
2005-07-15 06:32:00,1.46313,1.46315,1.46304,1.46311,153800000.0
2005-07-15 06:33:00,1.46313,1.46326,1.46303,1.46306,302700001.0
2005-07-15 06:34:00,1.46301,1.46319,1.46296,1.46319,216400000.0
2005-07-15 06:35:00,1.46315,1.46363,1.46315,1.46363,124200000.0
2005-07-15 06:36:00,1.4638,1.4639,1.4638,1.4638,79800000.0
2005-07-15 06:37:00,1.46391,1.46397,1.46383,1.46385,226800000.0
2005-07-15 06:38:00,1.46381,1.46406,1.4637,1.46372,140400000.0
2005-07-15 06:39:00,1.46383,1.4642,1.46383,1.4642,26200000.0
2005-07-15 06:40:00,1.46423,1.46444,1.46399,1.46433,127400001.0
2005-07-15 06:41:00,1.46427,1.46437,1.46401,1.46407,175900000.0
2005-07-15 06:42:00,1.46385,1.46406,1.46368,1.46379,265400000.0
2005-07-15 06:43:00,1.46387,1.464,1.46384,1.46392,163200000.0
2005-07-15 06:44:00,1.46405,1.4641,1.4637,1.46398,325600004.0
2005-07-15 06:45:00,1.46394,1.46397,1.46375,1.46382,243800000.0
2005-07-15 06:46:00,1.46383,1.46385,1.46372,1.46375,251100001.0
2005-07-15 06:47:00,1.464,1.46412,1.4639,1.46392,218900000.0
2005-07-15 06:48:00,1.46374,1.46389,1.46365,1.46366,24400000.0
2005-07-15 06:49:00,1.4635,1.46402,1.4635,1.4636,258900000.0
2005-07-15 06:50:00,1.46384,1.46398,1.46381,1.46389,34200000.0
2005-07-15 06:51:00,1.46403,1.46403,1.46338,1.46363,30600000.0
2005-07-15 06:52:00,1.46358,1.46387,1.46335,1.46335,198400000.0
2005-07-15 06:53:00,1.46327,1.46356,1.46324,1.4634,261000001.0
2005-07-15 06:54:00,1.46362,1.46456,1.46362,1.4642,446200002.0
2005-07-15 06:55:00,1.46435,1.46472,1.46435,1.46453,329100000.0
2005-07-15 06:56:00,1.46502,1.46528,1.46491,1.46528,24800000.0
2005-07-15 06:57:00,1.46545,1.46585,1.46537,1.46547,75900000.0
2005-07-15 06:58:00,1.46543,1.46551,1.4653,1.46544,220500000.0
2005-07-15 06:59:00,1.46528,1.46535,1.46508,1.46508,298200000.0
2005-07-15 07:00:00,1.46516,1.46532,1.46502,1.46513,116700000.0
2005-07-15 07:01:00,1.46499,1.46519,1.46499,1.46512,288600001.0
2005-07-15 07:02:00,1.46513,1.46525,1.46494,1.46506,386300000.0
2005-07-15 07:03:00,1.46497,1.46508,1.46483,1.46499,126400000.0
2005-07-15 07:04:00,1.46494,1.465,1.46483,1.46485,282700000.0
2005-07-15 07:05:00,1.46498,1.46503,1.4649,1.46497,129000000.0
2005-07-15 07:06:00,1.46498,1.46498,1.46477,1.46487,209300001.0
2005-07-15 07:07:00,1.46501,1.46504,1.46484,1.46497,219900000.0
2005-07-15 07:08:00,1.46499,1.46509,1.46484,1.46494,316700001.0
2005-07-15 07:09:00,1.46506,1.46523,1.465,1.46506,232800000.0
2005-07-15 07:10:00,1.46518,1.46518,1.4649,1.46494,425300002.0
2005-07-15 07:11:00,1.46478,1.46478,1.46456,1.46474,347100000.0
2005-07-15 07:12:00,1.46474,1.46502,1.46471,1.46502,266200000.0
2005-07-15 07:13:00,1.4652,1.4652,1.46494,1.46501,311000000.0
2005-07-15 07:15:00,1.46516,1.46519,1.4649,1.46518,264000001.0
2005-07-15 07:16:00,1.465,1.46516,1.46495,1.46506,171000000.0
2005-07-15 07:17:00,1.46506,1.46506,1.4648,1.46482,203900000.0
2005-07-15 07:18:00,1.46514,1.46537,1.4649,1.46518,438500001.0
2005-07-15 07:19:00,1.46537,1.46559,1.46527,1.46541,361000001.0
2005-07-15 07:20:00,1.4654,1.46545,1.4652,1.46533,470600004.0
2005-07-15 07:21:00,1.46525,1.46547,1.46518,1.46527,265100001.0
2005-07-15 07:22:00,1.46539,1.46555,1.46534,1.46547,412900003.0
2005-07-15 07:23:00,1.46552,1.46561,1.46539,1.46559,463900001.0
2005-07-15 07:24:00,1.46548,1.46557,1.46535,1.46539,342900000.0
2005-07-15 07:25:00,1.46539,1.46549,1.46527,1.46545,323400000.0
2005-07-15 07:26:00,1.46539,1.46555,1.46523,1.46542,314700002.0
2005-07-15 07:27:00,1.4655,1.4657,1.46508,1.4653,165400000.0
2005-07-15 07:28:00,1.46528,1.4653,1.46518,1.46523,246100000.0
2005-07-15 07:29:00,1.4653,1.4654,1.46515,1.46515,248200000.0
2005-07-15 07:30:00,1.46535,1.46564,1.46535,1.46561,496800002.0
2005-07-15 07:31:00,1.46556,1.46578,1.4655,1.46577,241000000.0
2005-07-15 07:32:00,1.46594,1.46602,1.46566,1.46598,393600000.0
2005-07-15 07:33:00,1.46565,1.46583,1.46552,1.4658,354500000.0
2005-07-15 07:34:00,1.46569,1.46584,1.46565,1.46566,272500000.0
2005-07-15 07:35:00,1.46563,1.46585,1.46556,1.46575,232000000.0
2005-07-15 07:36:00,1.46583,1.46615,1.46577,1.46606,419100000.0
2005-07-15 07:37:00,1.46597,1.46597,1.4656,1.4656,188600000.0
2005-07-15 07:38:00,1.46551,1.46569,1.46551,1.46559,36800001.0
2005-07-15 07:39:00,1.46557,1.4656,1.46533,1.46533,400700002.0
2005-07-15 07:40:00,1.46536,1.46574,1.46527,1.46574,314400000.0
2005-07-15 07:41:00,1.46581,1.46623,1.46581,1.46601,650600005.0
2005-07-15 07:42:00,1.46607,1.46619,1.46598,1.46613,365000004.0
2005-07-15 07:43:00,1.46606,1.46619,1.46575,1.46602,198000002.0
2005-07-15 07:44:00,1.46595,1.46601,1.4658,1.46586,396000002.0
2005-07-15 07:45:00,1.46606,1.46618,1.46589,1.46589,351800000.0
2005-07-15 07:46:00,1.4658,1.46611,1.46578,1.46592,469800000.0
2005-07-15 07:47:00,1.46604,1.46621,1.4658,1.46587,632400001.0
2005-07-15 07:48:00,1.46595,1.46623,1.4659,1.46592,764500002.0
2005-07-15 07:49:00,1.4661,1.4662,1.46591,1.46603,727300003.0
2005-07-15 07:51:00,1.46599,1.46599,1.46563,1.46594,566400004.0
2005-07-15 07:52:00,1.46598,1.46611,1.4659,1.46596,411700002.0
2005-07-15 07:53:00,1.46591,1.46613,1.46576,1.46598,506300000.0
2005-07-15 07:54:00,1.46593,1.46606,1.46584,1.46591,361500002.0
2005-07-15 07:55:00,1.46576,1.46588,1.46557,1.46566,364900001.0
2005-07-15 07:56:00,1.46546,1.46571,1.46535,1.46564,709000001.0
2005-07-15 07:57:00,1.46569,1.46605,1.46569,1.4657,535700000.0
2005-07-15 07:58:00,1.46589,1.46631,1.46589,1.4662,715600001.0
2005-07-15 07:59:00,1.46632,1.46651,1.46628,1.46638,473900001.0
2005-07-15 08:00:00,1.46654,1.46707,1.46654,1.46677,380100000.0
2005-07-15 08:01:00,1.46663,1.46691,1.46647,1.46671,451300000.0
2005-07-15 08:02:00,1.46658,1.46684,1.46629,1.46629,271900000.0
2005-07-15 08:03:00,1.46648,1.46673,1.46634,1.46634,466300000.0
2005-07-15 08:04:00,1.46641,1.46644,1.46607,1.46633,419900001.0
2005-07-15 08:05:00,1.46645,1.46654,1.46619,1.46626,340400001.0
2005-07-15 08:06:00,1.46653,1.46658,1.46622,1.46658,673000002.0
2005-07-15 08:07:00,1.46649,1.46654,1.46594,1.466,514900002.0
2005-07-15 08:08:00,1.466,1.46615,1.46586,1.46615,354100001.0
2005-07-15 08:09:00,1.46639,1.46696,1.46639,1.46682,479000001.0
2005-07-15 08:10:00,1.46692,1.46713,1.46667,1.46689,515000000.0
2005-07-15 08:11:00,1.46672,1.46688,1.46658,1.46674,253400000.0
2005-07-15 08:12:00,1.46669,1.46676,1.46653,1.46659,420200001.0
2005-07-15 08:13:00,1.46656,1.46673,1.46651,1.46666,231900000.0
2005-07-15 08:14:00,1.46669,1.46672,1.46644,1.46644,86300000.0
2005-07-15 08:15:00,1.46634,1.46657,1.46627,1.46641,301900001.0
2005-07-15 08:16:00,1.46628,1.46646,1.46626,1.4663,279900001.0
2005-07-15 08:17:00,1.46654,1.46694,1.46654,1.46688,276400001.0
2005-07-15 08:18:00,1.46694,1.46733,1.46694,1.46733,189800000.0
2005-07-15 08:19:00,1.46742,1.46801,1.46742,1.46801,304000002.0
2005-07-15 08:20:00,1.46839,1.4688,1.46804,1.46835,305100001.0
2005-07-15 08:21:00,1.46848,1.46865,1.4681,1.46822,541700003.0
2005-07-15 08:22:00,1.4682,1.46842,1.46819,1.46832,353000003.0
2005-07-15 08:23:00,1.46828,1.46852,1.46819,1.46832,233800001.0
2005-07-15 08:24:00,1.4683,1.46876,1.46828,1.46852,435500002.0
2005-07-15 08:25:00,1.46887,1.46915,1.46881,1.469,633200002.0
2005-07-15 08:26:00,1.46918,1.46995,1.46918,1.46995,311200000.0
2005-07-15 08:27:00,1.47003,1.47027,1.4698,1.47022,348900000.0
2005-07-15 08:28:00,1.47034,1.47048,1.47022,1.47046,555500001.0
2005-07-15 08:29:00,1.47048,1.47074,1.47034,1.47034,427900002.0
2005-07-15 08:30:00,1.47024,1.47043,1.47018,1.47021,443600001.0
2005-07-15 08:31:00,1.47018,1.47035,1.47006,1.47034,235200000.0
2005-07-15 08:32:00,1.47023,1.47023,1.46993,1.47007,309300000.0
2005-07-15 08:33:00,1.47002,1.47008,1.46987,1.47002,218600002.0
2005-07-15 08:34:00,1.47016,1.47032,1.46996,1.47001,625800003.0
2005-07-15 08:35:00,1.47007,1.47011,1.46993,1.46996,510700003.0
2005-07-15 08:36:00,1.46999,1.47023,1.46984,1.47005,395000000.0
2005-07-15 08:37:00,1.46992,1.47001,1.46977,1.46987,333500001.0
2005-07-15 08:38:00,1.46988,1.47006,1.46965,1.46997,340400000.0
2005-07-15 08:39:00,1.46988,1.46988,1.46934,1.46955,546100002.0
2005-07-15 08:40:00,1.46941,1.46967,1.46923,1.4694,337400000.0
2005-07-15 08:41:00,1.46957,1.46972,1.46926,1.46957,448500001.0
2005-07-15 08:42:00,1.46952,1.46957,1.4691,1.4692,513800001.0
2005-07-15 08:43:00,1.46936,1.46964,1.46928,1.46928,338500000.0
2005-07-15 08:44:00,1.46915,1.4693,1.46907,1.4692,431500000.0
2005-07-15 08:45:00,1.46918,1.46977,1.46916,1.46945,694600002.0
2005-07-15 08:46:00,1.46949,1.46975,1.46929,1.46956,752800001.0
2005-07-15 08:47:00,1.46963,1.46973,1.46934,1.46953,589800001.0
2005-07-15 08:48:00,1.4697,1.46999,1.46946,1.46977,376000000.0
2005-07-15 08:49:00,1.46981,1.47006,1.46977,1.46981,527400000.0
2005-07-15 08:50:00,1.46999,1.47017,1.46987,1.47012,520800002.0
2005-07-15 08:51:00,1.47026,1.47064,1.47012,1.47033,594200002.0
2005-07-15 08:52:00,1.4702,1.47042,1.47,1.47,578600002.0
2005-07-15 08:53:00,1.46995,1.47039,1.46977,1.47036,524200000.0
2005-07-15 08:54:00,1.47043,1.4706,1.47028,1.47051,755000003.0
2005-07-15 08:55:00,1.47038,1.47051,1.47009,1.47032,642000001.0
2005-07-15 08:56:00,1.4703,1.47071,1.47019,1.4704,551400001.0
2005-07-15 08:57:00,1.47043,1.47076,1.47039,1.47053,464500001.0
2005-07-15 08:58:00,1.47053,1.47062,1.47034,1.47056,467900001.0
2005-07-15 08:59:00,1.4706,1.47104,1.4706,1.47079,367400000.0
2005-07-15 09:00:00,1.47065,1.47076,1.47045,1.47065,449900001.0
2005-07-15 09:01:00,1.47055,1.47067,1.47043,1.47055,365200000.0
2005-07-15 09:02:00,1.47041,1.47052,1.47016,1.47016,724000000.0
2005-07-15 09:03:00,1.47022,1.47029,1.46999,1.47007,568000000.0
2005-07-15 09:04:00,1.47037,1.47037,1.46994,1.4701,638500002.0
2005-07-15 09:05:00,1.46999,1.47042,1.46999,1.47042,524800000.0
2005-07-15 09:06:00,1.47034,1.47056,1.47008,1.47019,513900002.0
2005-07-15 09:07:00,1.46984,1.46986,1.46949,1.46949,335600000.0
2005-07-15 09:08:00,1.46958,1.47005,1.46958,1.46998,209700000.0
2005-07-15 09:09:00,1.46988,1.46994,1.46969,1.46988,310300001.0
2005-07-15 09:10:00,1.46985,1.46985,1.46939,1.4694,292800000.0
2005-07-15 09:11:00,1.46925,1.4697,1.46916,1.46955,641900001.0
2005-07-15 09:12:00,1.46972,1.4699,1.46951,1.46956,514900001.0
2005-07-15 09:13:00,1.46956,1.46983,1.46948,1.46949,567200000.0
2005-07-15 09:14:00,1.46939,1.46953,1.46926,1.46946,327200000.0
2005-07-15 09:15:00,1.46943,1.46943,1.46916,1.46927,446700000.0
2005-07-15 09:16:00,1.469,1.46917,1.46881,1.46888,519400002.0
2005-07-15 09:17:00,1.46893,1.46918,1.4689,1.46915,518900000.0
2005-07-15 09:18:00,1.46906,1.46921,1.46903,1.46909,211600000.0
2005-07-15 09:19:00,1.46908,1.46914,1.46882,1.46889,505000000.0
2005-07-15 09:20:00,1.46897,1.46917,1.46896,1.46898,265500001.0
2005-07-15 09:21:00,1.46908,1.46933,1.46901,1.46929,340400002.0
2005-07-15 09:22:00,1.46931,1.46937,1.46897,1.46897,332700000.0
2005-07-15 09:23:00,1.46916,1.46981,1.46912,1.46959,379800002.0
2005-07-15 09:24:00,1.46972,1.46973,1.46942,1.46955,339500002.0
2005-07-15 09:25:00,1.46959,1.46976,1.46946,1.46976,367400000.0
2005-07-15 09:26:00,1.46969,1.46976,1.46946,1.46946,514200001.0
2005-07-15 09:27:00,1.46934,1.46952,1.46932,1.4694,361200000.0
2005-07-15 09:28:00,1.46944,1.46954,1.46924,1.46935,501800000.0
2005-07-15 09:29:00,1.46917,1.46921,1.46895,1.46917,402600000.0
2005-07-15 09:30:00,1.46938,1.46961,1.4693,1.46938,699400002.0
2005-07-15 09:31:00,1.46925,1.46968,1.46913,1.46939,343900001.0
2005-07-15 09:32:00,1.46935,1.4694,1.4692,1.46937,388200000.0
2005-07-15 09:33:00,1.46934,1.46934,1.46911,1.4692,284200000.0
2005-07-15 09:34:00,1.46935,1.46943,1.46927,1.46937,438300001.0
2005-07-15 09:35:00,1.46936,1.4696,1.46934,1.46952,237800000.0
2005-07-15 09:36:00,1.46961,1.46978,1.46951,1.46962,387600003.0
2005-07-15 09:37:00,1.46983,1.4699,1.46961,1.4698,441200003.0
2005-07-15 09:38:00,1.46966,1.4699,1.4695,1.4695,415500002.0
2005-07-15 09:39:00,1.46948,1.46957,1.46932,1.46932,408400000.0
2005-07-15 09:40:00,1.46917,1.46926,1.46883,1.46898,485800001.0
2005-07-15 09:41:00,1.46913,1.46976,1.46913,1.46976,480400002.0
2005-07-15 09:42:00,1.46989,1.47,1.46969,1.46974,510200002.0
2005-07-15 09:43:00,1.46984,1.4701,1.46982,1.47003,274400001.0
2005-07-15 09:44:00,1.46989,1.47004,1.46959,1.46959,453900003.0
2005-07-15 09:45:00,1.46967,1.46967,1.46934,1.46936,549300001.0
2005-07-15 09:46:00,1.46929,1.46955,1.46921,1.46953,294200000.0
2005-07-15 09:47:00,1.46959,1.46967,1.46942,1.46956,408600000.0
2005-07-15 09:48:00,1.46952,1.46967,1.46943,1.46949,337000003.0
2005-07-15 09:49:00,1.46938,1.46962,1.46927,1.4696,572200001.0
2005-07-15 09:50:00,1.46943,1.46967,1.4694,1.46961,525600004.0
2005-07-15 09:51:00,1.46968,1.46993,1.46968,1.46988,455900000.0
2005-07-15 09:52:00,1.46998,1.47011,1.46989,1.47003,484800001.0
2005-07-15 09:53:00,1.47023,1.47086,1.47023,1.47084,325700001.0
2005-07-15 09:54:00,1.47085,1.47106,1.47071,1.47096,521200002.0
2005-07-15 09:55:00,1.47102,1.47108,1.47078,1.47103,528500000.0
2005-07-15 09:56:00,1.47101,1.47116,1.471,1.47112,358600000.0
2005-07-15 09:57:00,1.47114,1.47114,1.47061,1.47061,595700002.0
2005-07-15 09:58:00,1.47066,1.4707,1.4704,1.47051,799000001.0
2005-07-15 09:59:00,1.47067,1.47097,1.47058,1.47086,717100002.0
2005-07-15 10:00:00,1.47072,1.47086,1.47043,1.47066,321900000.0
2005-07-15 10:01:00,1.47062,1.471,1.47053,1.47065,648200003.0
2005-07-15 10:02:00,1.471,1.47111,1.47068,1.47084,612700001.0
2005-07-15 10:03:00,1.47075,1.47075,1.4701,1.47043,377900000.0
2005-07-15 10:04:00,1.47053,1.47053,1.46996,1.47027,433900000.0
2005-07-15 10:05:00,1.47002,1.47026,1.47,1.47012,381300001.0
2005-07-15 10:06:00,1.47015,1.47037,1.47006,1.47033,531100003.0
2005-07-15 10:07:00,1.47018,1.47048,1.47014,1.47023,538200000.0
2005-07-15 10:08:00,1.47003,1.47014,1.46973,1.46973,516500001.0
2005-07-15 10:09:00,1.47007,1.47007,1.46963,1.46968,505000001.0
2005-07-15 10:10:00,1.46959,1.46966,1.46954,1.46962,371100001.0
2005-07-15 10:11:00,1.46957,1.47012,1.46957,1.47012,451400002.0
2005-07-15 10:12:00,1.47019,1.47033,1.47007,1.47022,450300001.0
2005-07-15 10:13:00,1.47025,1.47069,1.47021,1.47053,577500001.0
2005-07-15 10:14:00,1.47054,1.47057,1.47029,1.47036,555700001.0
2005-07-15 10:15:00,1.47037,1.4704,1.47017,1.47022,412400001.0
2005-07-15 10:16:00,1.47038,1.47053,1.47024,1.47053,372000000.0
2005-07-15 10:17:00,1.47053,1.47056,1.47002,1.47022,361800001.0
2005-07-15 10:18:00,1.47012,1.47026,1.46984,1.46995,413200000.0
2005-07-15 10:19:00,1.47002,1.4701,1.46988,1.46999,344900000.0
2005-07-15 10:20:00,1.46998,1.47016,1.46991,1.47006,603900000.0
2005-07-15 10:21:00,1.47008,1.47021,1.46998,1.47008,384800002.0
2005-07-15 10:22:00,1.47008,1.47026,1.47,1.47016,339500001.0
2005-07-15 10:23:00,1.4702,1.47043,1.47017,1.47031,491500000.0
2005-07-15 10:24:00,1.47027,1.47032,1.4701,1.4702,414700000.0
2005-07-15 10:25:00,1.47031,1.47038,1.47012,1.47037,355100000.0
2005-07-15 10:26:00,1.47025,1.47038,1.47008,1.47025,521700000.0
2005-07-15 10:27:00,1.47021,1.47036,1.47014,1.47029,525700002.0
2005-07-15 10:28:00,1.47026,1.47027,1.46994,1.46994,694100003.0
2005-07-15 10:29:00,1.46988,1.47006,1.4698,1.46986,526900001.0
2005-07-15 10:31:00,1.46971,1.47011,1.46968,1.46996,538100001.0
2005-07-15 10:32:00,1.46986,1.47011,1.46981,1.46981,522200001.0
2005-07-15 10:33:00,1.46996,1.47,1.46964,1.46979,542400002.0
2005-07-15 10:34:00,1.46982,1.46992,1.46967,1.46992,315000000.0
2005-07-15 10:35:00,1.46997,1.47013,1.46985,1.47,531800003.0
2005-07-15 10:36:00,1.47001,1.47019,1.46978,1.46988,593100000.0
2005-07-15 10:37:00,1.46983,1.46983,1.46951,1.46976,541200003.0
2005-07-15 10:38:00,1.46971,1.46985,1.46952,1.46952,426000001.0
2005-07-15 10:39:00,1.46947,1.46959,1.46932,1.46952,438300000.0
2005-07-15 10:40:00,1.46943,1.46946,1.46917,1.46923,327900000.0
2005-07-15 10:41:00,1.46913,1.46914,1.46883,1.46901,597300003.0
2005-07-15 10:42:00,1.46888,1.46888,1.46864,1.46872,360400001.0
2005-07-15 10:43:00,1.46847,1.46847,1.46809,1.46809,424000001.0
2005-07-15 10:44:00,1.468,1.46806,1.46748,1.46773,543800000.0
2005-07-15 10:45:00,1.46743,1.46751,1.46713,1.46733,516500000.0
2005-07-15 10:46:00,1.46754,1.46769,1.46739,1.46769,290200000.0
2005-07-15 10:47:00,1.46768,1.46774,1.46754,1.46763,478300003.0
2005-07-15 10:48:00,1.46782,1.46801,1.46774,1.4678,512300001.0
2005-07-15 10:49:00,1.46765,1.46776,1.46749,1.46759,365700001.0
2005-07-15 10:50:00,1.46752,1.46766,1.46721,1.46753,502000000.0
2005-07-15 10:51:00,1.46724,1.46756,1.46718,1.4674,461500001.0
2005-07-15 10:52:00,1.46741,1.46743,1.4671,1.46727,285200000.0
2005-07-15 10:53:00,1.4671,1.46722,1.46702,1.46712,406400000.0
2005-07-15 10:54:00,1.46719,1.46731,1.46709,1.46727,441700000.0
2005-07-15 10:55:00,1.46742,1.46743,1.46716,1.46724,471000000.0
2005-07-15 10:56:00,1.46701,1.46702,1.46673,1.46676,495500000.0
2005-07-15 10:57:00,1.46694,1.46708,1.46679,1.46697,455400001.0
2005-07-15 10:58:00,1.46688,1.46704,1.46675,1.46693,487300000.0
2005-07-15 10:59:00,1.46679,1.46724,1.46677,1.46696,822000001.0
2005-07-15 11:00:00,1.46694,1.46705,1.46675,1.46685,464700002.0
2005-07-15 11:01:00,1.46676,1.46699,1.46676,1.46681,564300000.0
2005-07-15 11:02:00,1.46679,1.46707,1.46676,1.46695,567500002.0
2005-07-15 11:03:00,1.467,1.46725,1.46697,1.4671,238100000.0
2005-07-15 11:04:00,1.46717,1.46758,1.46717,1.46734,549100001.0
2005-07-15 11:05:00,1.46736,1.46747,1.46716,1.46729,512700000.0
2005-07-15 11:06:00,1.46729,1.46739,1.46714,1.46734,685400001.0
2005-07-15 11:07:00,1.46748,1.4677,1.46744,1.46748,259300000.0
2005-07-15 11:08:00,1.46756,1.46756,1.46736,1.46751,336700000.0
2005-07-15 11:09:00,1.46724,1.46755,1.46722,1.46732,388600001.0
2005-07-15 11:10:00,1.46726,1.46734,1.46713,1.46719,462000001.0
2005-07-15 11:11:00,1.46702,1.46736,1.46697,1.46702,558200001.0
2005-07-15 11:12:00,1.4669,1.46726,1.4669,1.4672,532900002.0
2005-07-15 11:13:00,1.4672,1.4672,1.46701,1.46712,399900001.0
2005-07-15 11:14:00,1.46706,1.46722,1.46695,1.46719,481200000.0
2005-07-15 11:15:00,1.46725,1.46732,1.46707,1.46715,488400001.0
2005-07-15 11:16:00,1.46716,1.46727,1.46697,1.46724,467200001.0
2005-07-15 11:17:00,1.46728,1.46748,1.46717,1.46729,423500003.0
2005-07-15 11:18:00,1.46732,1.46758,1.4672,1.46737,384300001.0
2005-07-15 11:19:00,1.46738,1.46759,1.46736,1.46748,397200001.0
2005-07-15 11:20:00,1.46743,1.46765,1.46724,1.46736,614000001.0
2005-07-15 11:21:00,1.46739,1.46761,1.46726,1.46747,569300001.0
2005-07-15 11:22:00,1.46738,1.46785,1.46737,1.46785,652500003.0
2005-07-15 11:23:00,1.46788,1.46801,1.46765,1.46788,519000002.0
2005-07-15 11:24:00,1.46782,1.46787,1.46772,1.46777,431900002.0
2005-07-15 11:25:00,1.46771,1.4678,1.46761,1.4678,411700002.0
2005-07-15 11:26:00,1.46772,1.46789,1.46762,1.46771,598200001.0
2005-07-15 11:27:00,1.46784,1.46798,1.46755,1.46775,623500003.0
2005-07-15 11:28:00,1.46805,1.46848,1.46805,1.46848,369300000.0
2005-07-15 11:29:00,1.4685,1.46857,1.46814,1.46814,478500000.0
2005-07-15 11:30:00,1.4681,1.46843,1.46797,1.46843,476300001.0
2005-07-15 11:31:00,1.46838,1.4686,1.46821,1.46843,627000002.0
2005-07-15 11:32:00,1.46845,1.46857,1.4683,1.46848,403400000.0
2005-07-15 11:33:00,1.46848,1.46858,1.46835,1.46838,458500002.0
2005-07-15 11:34:00,1.46845,1.46859,1.46817,1.46838,588100002.0
2005-07-15 11:35:00,1.4684,1.46851,1.46823,1.46834,518800001.0
2005-07-15 11:36:00,1.4684,1.46852,1.46824,1.46824,530700001.0
2005-07-15 11:37:00,1.46824,1.46859,1.46824,1.46858,445900001.0
2005-07-15 11:38:00,1.4686,1.46882,1.46856,1.46867,524300001.0
2005-07-15 11:39:00,1.46876,1.46876,1.46841,1.4685,719000002.0
2005-07-15 11:40:00,1.46846,1.46847,1.46808,1.46827,752200003.0
2005-07-15 11:41:00,1.46832,1.4687,1.46825,1.46856,791000002.0
2005-07-15 11:42:00,1.46862,1.46863,1.4683,1.46845,523400001.0
2005-07-15 11:43:00,1.46845,1.46873,1.46844,1.4685,546400001.0
2005-07-15 11:44:00,1.46869,1.4688,1.46853,1.46854,604100000.0
2005-07-15 11:45:00,1.46864,1.46871,1.46839,1.46865,534100000.0
2005-07-15 11:46:00,1.46855,1.46869,1.46849,1.46869,497500001.0
2005-07-15 11:47:00,1.46862,1.46879,1.4685,1.46876,495400000.0
2005-07-15 11:48:00,1.46861,1.46879,1.46848,1.46852,532400001.0
2005-07-15 11:49:00,1.46844,1.46854,1.46783,1.46783,421600001.0
2005-07-15 11:50:00,1.46796,1.46828,1.46789,1.46789,377700000.0
2005-07-15 11:51:00,1.46797,1.46816,1.46787,1.46802,176400000.0
2005-07-15 11:52:00,1.46801,1.46818,1.46794,1.46795,285700000.0
2005-07-15 11:53:00,1.46791,1.4681,1.46786,1.46802,294900001.0
2005-07-15 11:54:00,1.46813,1.46817,1.46787,1.4679,397500000.0
2005-07-15 11:55:00,1.46788,1.46788,1.46618,1.46702,453700000.0
2005-07-15 11:56:00,1.46735,1.46757,1.4672,1.46728,437200002.0
2005-07-15 11:57:00,1.46747,1.46763,1.46716,1.46716,560500003.0
2005-07-15 11:58:00,1.46734,1.46748,1.46708,1.46708,447400001.0
2005-07-15 11:59:00,1.46727,1.46758,1.46714,1.46739,433000001.0
2005-07-15 12:00:00,1.46739,1.4675,1.46718,1.46739,556400001.0
2005-07-15 12:01:00,1.46728,1.46775,1.46723,1.46723,382500000.0
2005-07-15 12:02:00,1.46724,1.46766,1.46724,1.46766,444300004.0
2005-07-15 12:03:00,1.46777,1.46787,1.46754,1.46787,373300000.0
2005-07-15 12:04:00,1.46784,1.46799,1.46769,1.46781,442300002.0
2005-07-15 12:05:00,1.46774,1.46774,1.46724,1.46735,355800001.0
2005-07-15 12:06:00,1.46723,1.46734,1.46672,1.46692,380800001.0
2005-07-15 12:07:00,1.46692,1.46692,1.46659,1.46675,320800000.0
2005-07-15 12:08:00,1.46627,1.46648,1.46615,1.46646,474900000.0
2005-07-15 12:09:00,1.4666,1.46688,1.46653,1.46682,419100000.0
2005-07-15 12:10:00,1.46675,1.46692,1.46662,1.46687,381800002.0
2005-07-15 12:11:00,1.46686,1.46701,1.46674,1.46686,197100001.0
2005-07-15 12:12:00,1.46699,1.46726,1.46699,1.4671,194000000.0
2005-07-15 12:13:00,1.46688,1.46709,1.46672,1.46685,552700001.0
2005-07-15 12:14:00,1.46685,1.46689,1.46655,1.4668,593600002.0
2005-07-15 12:15:00,1.46682,1.46701,1.46677,1.46696,298600002.0
2005-07-15 12:16:00,1.46692,1.46705,1.46682,1.467,388400000.0
2005-07-15 12:17:00,1.46699,1.46708,1.46697,1.46699,250700000.0
2005-07-15 12:18:00,1.46697,1.467,1.4667,1.46692,298600001.0
2005-07-15 12:19:00,1.46682,1.46689,1.46654,1.46658,418100000.0
2005-07-15 12:20:00,1.4666,1.46677,1.46649,1.46668,392100000.0
2005-07-15 12:21:00,1.46654,1.46667,1.46641,1.46645,411000001.0
2005-07-15 12:22:00,1.46653,1.46696,1.46651,1.46696,292800000.0
2005-07-15 12:23:00,1.46694,1.46708,1.46673,1.46692,394700001.0
2005-07-15 12:24:00,1.46658,1.46685,1.46643,1.46665,613700002.0
2005-07-15 12:25:00,1.4668,1.46695,1.46642,1.46655,410200000.0
2005-07-15 12:26:00,1.46657,1.46691,1.46654,1.4668,511500003.0
2005-07-15 12:27:00,1.46678,1.46712,1.46678,1.46692,495500001.0
2005-07-15 12:28:00,1.46687,1.46714,1.46673,1.46693,518700001.0
2005-07-15 12:29:00,1.46687,1.467,1.46677,1.4669,761700002.0
2005-07-15 12:30:00,1.46673,1.46681,1.46651,1.46655,604600001.0
2005-07-15 12:31:00,1.46659,1.46675,1.46642,1.46652,690000000.0
2005-07-15 12:32:00,1.4665,1.46675,1.46639,1.4666,616200001.0
2005-07-15 12:33:00,1.46675,1.46689,1.46664,1.46689,63100000.0
2005-07-15 12:34:00,1.46676,1.46709,1.46667,1.46685,642000001.0
2005-07-15 12:35:00,1.46702,1.46702,1.46674,1.46692,556900000.0
2005-07-15 12:36:00,1.46691,1.46705,1.46685,1.46687,401300001.0
2005-07-15 12:37:00,1.46694,1.4671,1.4669,1.467,499600001.0
2005-07-15 12:38:00,1.46685,1.46705,1.46667,1.46671,665000000.0
2005-07-15 12:39:00,1.46666,1.46673,1.46645,1.46662,442100001.0
2005-07-15 12:40:00,1.46662,1.46672,1.46636,1.46636,581300002.0
2005-07-15 12:41:00,1.46639,1.46667,1.46639,1.46651,254300000.0
2005-07-15 12:42:00,1.46639,1.46663,1.46627,1.46642,397900001.0
2005-07-15 12:43:00,1.46649,1.46684,1.46637,1.4667,447600000.0
2005-07-15 12:44:00,1.46677,1.46677,1.46636,1.46665,362700000.0
2005-07-15 12:45:00,1.46682,1.4669,1.46643,1.4669,450800000.0
2005-07-15 12:46:00,1.46688,1.46701,1.46669,1.46701,425500003.0
2005-07-15 12:47:00,1.46696,1.46717,1.46676,1.46717,349700001.0
2005-07-15 12:48:00,1.4666,1.4667,1.4665,1.4666,496600001.0
2005-07-15 12:49:00,1.4667,1.46698,1.46664,1.46689,496600001.0
2005-07-15 12:50:00,1.46691,1.46691,1.46653,1.46658,524300001.0
2005-07-15 12:51:00,1.46637,1.46661,1.46619,1.46621,400300000.0
2005-07-15 12:52:00,1.46626,1.46643,1.46612,1.46625,341800001.0
2005-07-15 12:53:00,1.46616,1.46666,1.46616,1.4666,243600001.0
2005-07-15 12:54:00,1.46648,1.46671,1.46644,1.46662,409000000.0
2005-07-15 12:55:00,1.4666,1.46665,1.46636,1.46644,438900000.0
2005-07-15 12:56:00,1.46656,1.46686,1.46651,1.46673,441900001.0
2005-07-15 12:57:00,1.46685,1.46695,1.46662,1.4668,516800000.0
2005-07-15 12:58:00,1.46711,1.46723,1.46705,1.4671,310100000.0
2005-07-15 12:59:00,1.46737,1.46774,1.4671,1.46748,701200001.0
2005-07-15 13:00:00,1.46766,1.46771,1.46735,1.46735,197900000.0
2005-07-15 13:01:00,1.46702,1.46735,1.46702,1.46734,355100001.0
2005-07-15 13:02:00,1.4673,1.46759,1.46727,1.46738,399800000.0
2005-07-15 13:03:00,1.4673,1.46742,1.46713,1.46732,434700000.0
2005-07-15 13:04:00,1.46743,1.46766,1.46743,1.46758,302100000.0
2005-07-15 13:05:00,1.46764,1.468,1.46764,1.46777,151600001.0
2005-07-15 13:06:00,1.46778,1.46811,1.46778,1.46803,438200000.0
2005-07-15 13:07:00,1.46782,1.46815,1.46782,1.46815,277500001.0
2005-07-15 13:08:00,1.46793,1.46811,1.46791,1.46805,175200000.0
2005-07-15 13:09:00,1.46811,1.46892,1.46798,1.46803,306600000.0
2005-07-15 13:10:00,1.46852,1.46852,1.46795,1.46822,145700000.0
2005-07-15 13:11:00,1.46811,1.46834,1.46794,1.46813,419000000.0
2005-07-15 13:12:00,1.46784,1.46811,1.46784,1.46804,282300000.0
2005-07-15 13:13:00,1.46817,1.46823,1.46806,1.46809,300600000.0
2005-07-15 13:14:00,1.46806,1.46814,1.46801,1.46806,356200000.0
2005-07-15 13:15:00,1.46801,1.46811,1.46784,1.46806,409700003.0
2005-07-15 13:16:00,1.46812,1.46837,1.46812,1.4683,119800000.0
2005-07-15 13:17:00,1.46827,1.46827,1.46797,1.46797,140300000.0
2005-07-15 13:18:00,1.46791,1.46824,1.46788,1.46824,281300000.0
2005-07-15 13:19:00,1.4679,1.46818,1.4678,1.46803,294900001.0
2005-07-15 13:20:00,1.4681,1.46818,1.46792,1.46813,193600000.0
2005-07-15 13:21:00,1.46817,1.46829,1.46809,1.46829,161400001.0
2005-07-15 13:22:00,1.4683,1.46845,1.4682,1.4683,210800000.0
2005-07-15 13:23:00,1.46829,1.46897,1.46829,1.46893,287600001.0
2005-07-15 13:24:00,1.4691,1.4691,1.46867,1.46908,285900002.0
2005-07-15 13:25:00,1.46903,1.4691,1.46898,1.46903,127600000.0
2005-07-15 13:26:00,1.46849,1.46849,1.4679,1.4679,206100000.0
2005-07-15 13:27:00,1.46784,1.46796,1.46764,1.4677,290900002.0
2005-07-15 13:28:00,1.46774,1.46784,1.46764,1.46772,484200001.0
2005-07-15 13:29:00,1.46761,1.46787,1.46752,1.46787,620300003.0
2005-07-15 13:30:00,1.46769,1.46793,1.46749,1.46773,504100001.0
2005-07-15 13:31:00,1.46772,1.46772,1.46731,1.46735,553000001.0
2005-07-15 13:32:00,1.46753,1.46772,1.4675,1.46765,240600000.0
2005-07-15 13:33:00,1.46764,1.46787,1.4676,1.46776,416600000.0
2005-07-15 13:34:00,1.46781,1.46815,1.46781,1.46813,280500000.0
2005-07-15 13:35:00,1.46814,1.46824,1.46794,1.46804,362800001.0
2005-07-15 13:36:00,1.46798,1.46802,1.4677,1.46771,490800001.0
2005-07-15 13:37:00,1.4676,1.46789,1.4676,1.46764,493200002.0
2005-07-15 13:38:00,1.46759,1.4677,1.46738,1.46738,370800001.0
2005-07-15 13:39:00,1.46732,1.46735,1.46689,1.46719,235100000.0
2005-07-15 13:40:00,1.46691,1.46726,1.46686,1.46716,407700002.0
2005-07-15 13:41:00,1.4673,1.4673,1.46693,1.46693,240200000.0
2005-07-15 13:42:00,1.46681,1.467,1.46666,1.46691,167000000.0
2005-07-15 13:43:00,1.46694,1.4672,1.46669,1.46685,138300001.0
2005-07-15 13:44:00,1.46666,1.46679,1.4661,1.46665,290000000.0
2005-07-15 13:45:00,1.46648,1.46648,1.46603,1.46613,452700001.0
2005-07-15 13:46:00,1.46619,1.46646,1.46615,1.46646,419500000.0
2005-07-15 13:47:00,1.4666,1.46686,1.46649,1.46663,482900001.0
2005-07-15 13:48:00,1.46664,1.46679,1.46662,1.46677,193200001.0
2005-07-15 13:49:00,1.46683,1.46691,1.46671,1.46681,205300000.0
2005-07-15 13:50:00,1.46646,1.46669,1.46644,1.46652,299100001.0
2005-07-15 13:51:00,1.46643,1.46643,1.46607,1.46619,278300000.0
2005-07-15 13:52:00,1.46606,1.46665,1.46606,1.46665,430200001.0
2005-07-15 13:53:00,1.46655,1.46661,1.46626,1.4663,452800000.0
2005-07-15 13:54:00,1.4662,1.46651,1.46609,1.46642,431900001.0
2005-07-15 13:55:00,1.46641,1.46666,1.46631,1.46633,355000001.0
2005-07-15 13:56:00,1.46644,1.46671,1.46633,1.46638,387500000.0
2005-07-15 13:57:00,1.46619,1.46634,1.46601,1.46614,332200000.0
2005-07-15 13:58:00,1.46605,1.46618,1.46592,1.46603,242000000.0
2005-07-15 13:59:00,1.46581,1.46609,1.46568,1.46578,355000001.0
2005-07-15 14:00:00,1.46543,1.46569,1.46533,1.46535,324500002.0
2005-07-15 14:01:00,1.46515,1.46536,1.46499,1.4651,393800001.0
2005-07-15 14:02:00,1.46534,1.46539,1.46515,1.46532,291400002.0
2005-07-15 14:03:00,1.46514,1.4652,1.46482,1.465,478000001.0
2005-07-15 14:04:00,1.46496,1.46498,1.46422,1.46443,400400000.0
2005-07-15 14:05:00,1.46454,1.46475,1.46445,1.46453,368300000.0
2005-07-15 14:06:00,1.46453,1.46463,1.46429,1.46453,344900001.0
2005-07-15 14:07:00,1.46461,1.46466,1.4642,1.46461,341600002.0
2005-07-15 14:08:00,1.46441,1.46474,1.46441,1.46462,435200000.0
2005-07-15 14:09:00,1.46457,1.46497,1.46457,1.46482,143500000.0
2005-07-15 14:10:00,1.46494,1.46506,1.46483,1.46492,274000000.0
2005-07-15 14:11:00,1.46494,1.46495,1.46469,1.46489,112200000.0
2005-07-15 14:12:00,1.46487,1.46487,1.46443,1.46443,266800001.0
2005-07-15 14:13:00,1.46448,1.46474,1.46448,1.46458,170200000.0
2005-07-15 14:14:00,1.46455,1.46491,1.46455,1.4646,220900002.0
2005-07-15 14:15:00,1.46451,1.4648,1.46441,1.46463,374900002.0
2005-07-15 14:16:00,1.46453,1.46479,1.46453,1.46473,149000000.0
2005-07-15 14:17:00,1.46477,1.46536,1.46452,1.46486,719200002.0
2005-07-15 14:18:00,1.4647,1.46493,1.46435,1.46487,346300001.0
2005-07-15 14:19:00,1.46474,1.46481,1.46438,1.46469,373300001.0
2005-07-15 14:20:00,1.46468,1.46468,1.46415,1.46415,246900001.0
2005-07-15 14:21:00,1.46419,1.46419,1.46363,1.46363,381800000.0
2005-07-15 14:22:00,1.46362,1.46362,1.46315,1.46339,625000001.0
2005-07-15 14:23:00,1.46378,1.46396,1.46272,1.46273,144300000.0
2005-07-15 14:24:00,1.46273,1.46363,1.46252,1.4634,462400000.0
2005-07-15 14:25:00,1.46353,1.46359,1.46321,1.46339,541200001.0
2005-07-15 14:26:00,1.46327,1.46348,1.46322,1.46326,512300000.0
2005-07-15 14:27:00,1.46329,1.46334,1.4629,1.46334,388400000.0
2005-07-15 14:28:00,1.46321,1.46342,1.46282,1.46298,52300000.0
2005-07-15 14:29:00,1.46302,1.46313,1.4617,1.46267,44800000.0
2005-07-15 14:30:00,1.46222,1.46349,1.46087,1.46327,53900000.0
2005-07-15 14:31:00,1.46266,1.4636,1.46245,1.46332,37400000.0
2005-07-15 14:32:00,1.46311,1.46319,1.46281,1.46293,31800000.0
2005-07-15 14:33:00,1.46233,1.46242,1.46152,1.46152,37700000.0
2005-07-15 14:34:00,1.46175,1.46193,1.46108,1.46137,23600000.0
2005-07-15 14:35:00,1.46192,1.46215,1.46166,1.46167,34400000.0
2005-07-15 14:36:00,1.46143,1.46151,1.46044,1.46044,44800000.0
2005-07-15 14:37:00,1.4608,1.4608,1.46001,1.46016,46800000.0
2005-07-15 14:38:00,1.45998,1.46017,1.45947,1.46015,30200000.0
2005-07-15 14:39:00,1.4598,1.46022,1.45938,1.4599,34700000.0
2005-07-15 14:40:00,1.46004,1.46004,1.45973,1.45983,30000000.0
2005-07-15 14:41:00,1.45997,1.46001,1.45966,1.45967,55100000.0
2005-07-15 14:42:00,1.4595,1.45996,1.45936,1.45951,39300000.0
2005-07-15 14:43:00,1.46,1.46041,1.45971,1.45971,53700000.0
2005-07-15 14:44:00,1.45947,1.46016,1.45947,1.46002,54000000.0
2005-07-15 14:45:00,1.45963,1.45991,1.45957,1.45968,29800000.0
2005-07-15 14:46:00,1.45979,1.46001,1.45962,1.45986,29800000.0
2005-07-15 14:47:00,1.45988,1.46009,1.45976,1.46008,35300000.0
2005-07-15 14:48:00,1.46014,1.46016,1.45945,1.45978,63400000.0
2005-07-15 14:49:00,1.45992,1.46026,1.45985,1.46026,54500000.0
2005-07-15 14:50:00,1.45996,1.46014,1.45974,1.46011,37600000.0
2005-07-15 14:51:00,1.4602,1.46071,1.46017,1.46069,35400000.0
2005-07-15 14:52:00,1.46089,1.46118,1.46052,1.46118,40000000.0
2005-07-15 14:53:00,1.46124,1.46126,1.46079,1.46079,35100000.0
2005-07-15 14:54:00,1.46115,1.46144,1.46097,1.46097,53000000.0
2005-07-15 14:55:00,1.46141,1.46144,1.46093,1.46115,38300000.0
2005-07-15 14:56:00,1.46128,1.46128,1.46075,1.4609,84300000.0
2005-07-15 14:57:00,1.46116,1.46116,1.46068,1.46086,37600000.0
2005-07-15 14:58:00,1.46058,1.46125,1.46058,1.46112,59900000.0
2005-07-15 14:59:00,1.46111,1.46123,1.46106,1.46107,40100000.0
2005-07-15 15:00:00,1.46119,1.46144,1.46101,1.46101,39600000.0
2005-07-15 15:01:00,1.46133,1.46145,1.46115,1.4613,23400000.0
2005-07-15 15:02:00,1.46144,1.46184,1.46144,1.46169,38000000.0
2005-07-15 15:03:00,1.46157,1.46196,1.46142,1.46169,59400001.0
2005-07-15 15:04:00,1.46178,1.46199,1.46155,1.46185,43700000.0
2005-07-15 15:05:00,1.46163,1.46172,1.46153,1.46169,23000000.0
2005-07-15 15:06:00,1.46189,1.4621,1.46155,1.4621,53800001.0
2005-07-15 15:07:00,1.4623,1.46242,1.46203,1.46225,46000000.0
2005-07-15 15:08:00,1.46215,1.46271,1.46198,1.46271,37800000.0
2005-07-15 15:09:00,1.46264,1.46275,1.46248,1.46257,27200000.0
2005-07-15 15:10:00,1.46234,1.46234,1.46196,1.46202,47400000.0
2005-07-15 15:11:00,1.46217,1.46283,1.46215,1.46283,27800000.0
2005-07-15 15:12:00,1.46271,1.46271,1.46202,1.4623,46600001.0
2005-07-15 15:13:00,1.46236,1.46236,1.46144,1.46169,34000000.0
2005-07-15 15:14:00,1.46185,1.46209,1.46171,1.46171,25200000.0
2005-07-15 15:15:00,1.46192,1.46197,1.46089,1.46111,52000000.0
2005-07-15 15:16:00,1.46119,1.46122,1.46083,1.4609,44500000.0
2005-07-15 15:17:00,1.46099,1.46159,1.46099,1.46135,25000000.0
2005-07-15 15:18:00,1.4612,1.46185,1.4612,1.46185,34800000.0
2005-07-15 15:19:00,1.46175,1.46177,1.46169,1.4617,22800000.0
2005-07-15 15:20:00,1.46167,1.46167,1.46145,1.46147,26000000.0
2005-07-15 15:21:00,1.46138,1.46186,1.4613,1.46186,32000000.0
2005-07-15 15:22:00,1.46164,1.46181,1.46149,1.46159,54600000.0
2005-07-15 15:23:00,1.46198,1.46261,1.46198,1.46223,34000000.0
2005-07-15 15:24:00,1.46244,1.46261,1.46232,1.46261,45400001.0
2005-07-15 15:25:00,1.46264,1.46272,1.46244,1.46245,28400000.0
2005-07-15 15:26:00,1.46267,1.46269,1.46251,1.46269,25400000.0
2005-07-15 15:27:00,1.46281,1.46299,1.4627,1.46275,43700000.0
2005-07-15 15:28:00,1.46265,1.46293,1.46259,1.46282,31400000.0
2005-07-15 15:29:00,1.46276,1.46303,1.46276,1.46288,45600000.0
2005-07-15 15:30:00,1.46294,1.46324,1.46273,1.46324,30200000.0
2005-07-15 15:31:00,1.46384,1.465,1.46381,1.46497,40000000.0
2005-07-15 15:32:00,1.46501,1.46501,1.46455,1.46458,51700000.0
2005-07-15 15:33:00,1.46488,1.46507,1.46438,1.46479,39600000.0
2005-07-15 15:34:00,1.46485,1.46517,1.46485,1.46496,35800000.0
2005-07-15 15:35:00,1.46507,1.46524,1.46489,1.46489,30400000.0
2005-07-15 15:36:00,1.46505,1.46515,1.46484,1.46484,68900001.0
2005-07-15 15:37:00,1.46484,1.46484,1.46429,1.46462,41000000.0
2005-07-15 15:38:00,1.46457,1.46474,1.46454,1.46473,40800000.0
2005-07-15 15:39:00,1.46484,1.46484,1.46452,1.46453,25800000.0
2005-07-15 15:40:00,1.46472,1.46479,1.46456,1.46463,48800002.0
2005-07-15 15:41:00,1.465,1.46506,1.46438,1.46481,32100000.0
2005-07-15 15:42:00,1.46499,1.4651,1.46482,1.46499,26200000.0
2005-07-15 15:43:00,1.46482,1.46543,1.46481,1.46523,53200000.0
2005-07-15 15:44:00,1.4652,1.4652,1.46456,1.46504,40200000.0
2005-07-15 15:45:00,1.4649,1.4651,1.4646,1.46508,45700000.0
2005-07-15 15:46:00,1.46514,1.46525,1.46474,1.46488,28000000.0
2005-07-15 15:47:00,1.46499,1.4658,1.46464,1.4658,52600000.0
2005-07-15 15:48:00,1.46558,1.4659,1.46541,1.46568,37500000.0
2005-07-15 15:49:00,1.46567,1.4661,1.4656,1.4661,44000000.0
2005-07-15 15:50:00,1.46599,1.46618,1.46599,1.46605,37600000.0
2005-07-15 15:51:00,1.46583,1.466,1.46568,1.46592,33900000.0
2005-07-15 15:52:00,1.46589,1.46615,1.46553,1.46562,43100000.0
2005-07-15 15:53:00,1.46562,1.46572,1.46544,1.4656,57500000.0
2005-07-15 15:54:00,1.46548,1.46607,1.46535,1.46587,34200000.0
2005-07-15 15:55:00,1.46584,1.46584,1.46511,1.46524,45200001.0
2005-07-15 15:56:00,1.46511,1.46542,1.46478,1.46542,50200000.0
2005-07-15 15:57:00,1.4654,1.46562,1.46516,1.46516,31400000.0
2005-07-15 15:58:00,1.46538,1.46538,1.46498,1.46517,29100000.0
2005-07-15 15:59:00,1.46504,1.46536,1.46495,1.46506,43900001.0
2005-07-15 16:00:00,1.46435,1.4648,1.46435,1.46459,24600000.0
2005-07-15 16:01:00,1.46428,1.4648,1.46416,1.4645,42200000.0
2005-07-15 16:02:00,1.4642,1.46462,1.46399,1.46462,31000000.0
2005-07-15 16:03:00,1.46455,1.46468,1.46438,1.46438,36100000.0
2005-07-15 16:04:00,1.46424,1.46443,1.46409,1.46409,38000000.0
2005-07-15 16:05:00,1.46441,1.46482,1.46428,1.4646,30600000.0
2005-07-15 16:06:00,1.46468,1.46528,1.46458,1.46506,34200000.0
2005-07-15 16:07:00,1.46518,1.46542,1.46511,1.46517,57200000.0
2005-07-15 16:08:00,1.46556,1.46579,1.46534,1.46575,28200000.0
2005-07-15 16:09:00,1.46571,1.46592,1.46556,1.46573,21200000.0
2005-07-15 16:10:00,1.46585,1.46616,1.46575,1.46616,19200000.0
2005-07-15 16:11:00,1.46588,1.46625,1.46588,1.46625,21800000.0
2005-07-15 16:12:00,1.46612,1.46647,1.46595,1.46599,50800000.0
2005-07-15 16:13:00,1.4657,1.46606,1.46566,1.46606,29300000.0
2005-07-15 16:14:00,1.46586,1.46624,1.46586,1.46618,45400000.0
2005-07-15 16:15:00,1.46583,1.46603,1.46583,1.46598,30000000.0
2005-07-15 16:16:00,1.46597,1.46623,1.46596,1.46598,46200000.0
2005-07-15 16:17:00,1.46618,1.46655,1.46606,1.4661,42600000.0
2005-07-15 16:18:00,1.46605,1.46605,1.46569,1.46569,23400000.0
2005-07-15 16:19:00,1.46601,1.46601,1.4656,1.46574,51100000.0
2005-07-15 16:20:00,1.46579,1.46609,1.46579,1.46606,56800000.0
2005-07-15 16:21:00,1.46589,1.46621,1.4657,1.46585,44900000.0
2005-07-15 16:22:00,1.46565,1.4657,1.46545,1.46562,42600001.0
2005-07-15 16:23:00,1.46557,1.46557,1.46533,1.46544,36500000.0
2005-07-15 16:24:00,1.46548,1.4656,1.46525,1.46542,33000000.0
2005-07-15 16:25:00,1.46577,1.46589,1.46519,1.46566,32900000.0
2005-07-15 16:26:00,1.46565,1.46568,1.46541,1.46544,57000000.0
2005-07-15 16:27:00,1.46561,1.466,1.46553,1.46553,31600000.0
2005-07-15 16:28:00,1.46546,1.46573,1.46514,1.46514,55300000.0
2005-07-15 16:29:00,1.46518,1.46523,1.4649,1.46515,46200000.0
2005-07-15 16:30:00,1.46495,1.4651,1.46467,1.46467,54800000.0
2005-07-15 16:31:00,1.46492,1.46527,1.46492,1.46511,47400000.0
2005-07-15 16:32:00,1.46534,1.46534,1.46486,1.46514,44600000.0
2005-07-15 16:33:00,1.46523,1.46523,1.46489,1.46505,35800000.0
2005-07-15 16:34:00,1.46517,1.46522,1.46489,1.46494,55100000.0
2005-07-15 16:35:00,1.4651,1.46512,1.46486,1.46505,51600001.0
2005-07-15 16:36:00,1.46478,1.46511,1.46473,1.46495,31800000.0
2005-07-15 16:37:00,1.46496,1.46496,1.4646,1.46483,58400001.0
2005-07-15 16:38:00,1.46506,1.4656,1.46486,1.4656,56600001.0
2005-07-15 16:39:00,1.46574,1.46574,1.46551,1.46559,37600000.0
2005-07-15 16:40:00,1.46572,1.466,1.46572,1.46584,20600000.0
2005-07-15 16:41:00,1.46556,1.46632,1.46556,1.46621,31200000.0
2005-07-15 16:42:00,1.46614,1.46614,1.46591,1.46592,30600000.0
2005-07-15 16:43:00,1.46593,1.46605,1.4657,1.46583,55100000.0
2005-07-15 16:44:00,1.46595,1.46613,1.46594,1.46603,52000000.0
2005-07-15 16:45:00,1.46581,1.46628,1.46578,1.46623,33800000.0
2005-07-15 16:46:00,1.46637,1.46637,1.46572,1.46606,48200000.0
2005-07-15 16:47:00,1.46607,1.46619,1.46582,1.46585,42200000.0
2005-07-15 16:48:00,1.46594,1.46594,1.46539,1.46561,37800000.0
2005-07-15 16:49:00,1.466,1.46626,1.46595,1.46626,50300001.0
2005-07-15 16:50:00,1.46604,1.46604,1.46573,1.46601,44000000.0
2005-07-15 16:51:00,1.46605,1.46621,1.46585,1.46608,33400000.0
2005-07-15 16:52:00,1.46608,1.46632,1.46606,1.46606,43400000.0
2005-07-15 16:53:00,1.46612,1.46629,1.46603,1.46611,59800001.0
2005-07-15 16:54:00,1.46625,1.46649,1.46597,1.46649,39800000.0
2005-07-15 16:55:00,1.46656,1.46656,1.46611,1.46635,30600000.0
2005-07-15 16:56:00,1.46613,1.46613,1.46576,1.46584,27800000.0
2005-07-15 16:57:00,1.4657,1.46586,1.46548,1.46586,30600000.0
2005-07-15 16:58:00,1.46564,1.46564,1.46528,1.4653,37600000.0
2005-07-15 16:59:00,1.46551,1.46564,1.46534,1.46564,31800000.0
2005-07-15 17:00:00,1.46544,1.46591,1.46544,1.46591,62200000.0
2005-07-15 17:01:00,1.46595,1.46638,1.46595,1.46638,62600000.0
2005-07-15 17:02:00,1.46628,1.46632,1.46609,1.46609,25400000.0
2005-07-15 17:03:00,1.46624,1.46635,1.46619,1.46623,47400001.0
2005-07-15 17:04:00,1.46616,1.46616,1.46562,1.46582,24800000.0
2005-07-15 17:05:00,1.46577,1.46625,1.46554,1.46625,23400000.0
2005-07-15 17:06:00,1.46601,1.46608,1.46574,1.46584,42900001.0
2005-07-15 17:07:00,1.46579,1.46604,1.46577,1.46577,44600000.0
2005-07-15 17:08:00,1.4657,1.46617,1.4657,1.46617,32600000.0
2005-07-15 17:09:00,1.46638,1.46664,1.4663,1.46664,28200000.0
2005-07-15 17:10:00,1.46645,1.46667,1.46641,1.46667,33400000.0
2005-07-15 17:11:00,1.46661,1.46661,1.4664,1.46648,27000000.0
2005-07-15 17:12:00,1.46645,1.46672,1.46645,1.46649,42000000.0
2005-07-15 17:13:00,1.46642,1.46684,1.46642,1.46684,26600000.0
2005-07-15 17:14:00,1.46644,1.46657,1.46581,1.46581,45800000.0
2005-07-15 17:15:00,1.46634,1.46647,1.46616,1.46638,46500000.0
2005-07-15 17:16:00,1.4667,1.46703,1.46667,1.46677,43400000.0
2005-07-15 17:17:00,1.46704,1.46746,1.46701,1.46746,59100000.0
2005-07-15 17:18:00,1.46778,1.46785,1.4674,1.46768,27400000.0
2005-07-15 17:19:00,1.4675,1.46783,1.4675,1.46783,30800000.0
2005-07-15 17:20:00,1.46785,1.46795,1.46764,1.46778,35200000.0
2005-07-15 17:21:00,1.46804,1.4681,1.46768,1.46803,45800000.0
2005-07-15 17:22:00,1.46783,1.46807,1.46783,1.46784,42400000.0
2005-07-15 17:23:00,1.46737,1.46785,1.46737,1.46783,30800000.0
2005-07-15 17:24:00,1.46751,1.46754,1.46732,1.46748,30800000.0
2005-07-15 17:25:00,1.46735,1.4676,1.46735,1.46758,36000000.0
2005-07-15 17:26:00,1.46751,1.46756,1.46733,1.46733,29200000.0
2005-07-15 17:27:00,1.46751,1.46763,1.46726,1.46726,37200001.0
2005-07-15 17:28:00,1.46757,1.46779,1.46752,1.46752,40600000.0
2005-07-15 17:29:00,1.46762,1.46767,1.46716,1.4675,37200000.0
2005-07-15 17:30:00,1.46746,1.46758,1.46714,1.46758,58200000.0
2005-07-15 17:31:00,1.46743,1.46781,1.46735,1.46762,27000000.0
2005-07-15 17:32:00,1.46748,1.4678,1.46748,1.46771,39900000.0
2005-07-15 17:33:00,1.4677,1.46787,1.46749,1.46775,63500000.0
2005-07-15 17:34:00,1.46784,1.4679,1.46771,1.46787,40000000.0
2005-07-15 17:35:00,1.46793,1.46815,1.46779,1.46815,37200000.0
2005-07-15 17:36:00,1.46803,1.46824,1.46788,1.46793,54000000.0
2005-07-15 17:37:00,1.46803,1.46821,1.46767,1.46812,35800000.0
2005-07-15 17:38:00,1.46795,1.46826,1.46784,1.46791,60800000.0
2005-07-15 17:39:00,1.46824,1.46834,1.46815,1.46825,17800000.0
2005-07-15 17:40:00,1.46799,1.46868,1.46799,1.46832,33000000.0
2005-07-15 17:41:00,1.46834,1.46856,1.46798,1.46798,51400000.0
2005-07-15 17:42:00,1.46787,1.4689,1.46774,1.4689,41100000.0
2005-07-15 17:43:00,1.46876,1.46876,1.46826,1.46862,48800000.0
2005-07-15 17:44:00,1.4683,1.4683,1.46792,1.46792,38000000.0
2005-07-15 17:45:00,1.46799,1.46847,1.46796,1.46842,51200000.0
2005-07-15 17:46:00,1.46846,1.46951,1.46846,1.46951,64800000.0
2005-07-15 17:47:00,1.46957,1.4696,1.46916,1.46925,32800000.0
2005-07-15 17:48:00,1.4692,1.46946,1.46888,1.46946,33600000.0
2005-07-15 17:49:00,1.46948,1.46948,1.46882,1.46893,32800000.0
2005-07-15 17:50:00,1.46893,1.46903,1.46853,1.46903,27000000.0
2005-07-15 17:51:00,1.46881,1.46881,1.46803,1.46814,42000001.0
2005-07-15 17:52:00,1.46831,1.46849,1.46821,1.46823,22000000.0
2005-07-15 17:53:00,1.46825,1.46869,1.46825,1.46839,20800000.0
2005-07-15 17:54:00,1.46854,1.46862,1.46799,1.46842,37400000.0
2005-07-15 17:55:00,1.46842,1.46888,1.46816,1.4688,40600000.0
2005-07-15 17:56:00,1.46847,1.46855,1.4683,1.4684,38400000.0
2005-07-15 17:57:00,1.4683,1.46842,1.46786,1.46798,27200000.0
2005-07-15 17:58:00,1.46825,1.46857,1.46813,1.46857,45400000.0
2005-07-15 17:59:00,1.46864,1.46875,1.46822,1.46851,46800000.0
2005-07-15 18:00:00,1.46867,1.46867,1.46837,1.46854,40000000.0
2005-07-15 18:01:00,1.46866,1.46866,1.4683,1.46861,49200000.0
2005-07-15 18:02:00,1.46851,1.46868,1.46835,1.4684,32800000.0
2005-07-15 18:03:00,1.46811,1.46843,1.46801,1.46806,33200000.0
2005-07-15 18:04:00,1.46831,1.46831,1.46811,1.46811,49000000.0
2005-07-15 18:05:00,1.46841,1.46853,1.46833,1.46853,35800000.0
2005-07-15 18:06:00,1.46842,1.4686,1.46825,1.4684,38400000.0
2005-07-15 18:07:00,1.46874,1.46932,1.46874,1.46929,40000000.0
2005-07-15 18:08:00,1.46906,1.46951,1.46906,1.46918,42200000.0
2005-07-15 18:09:00,1.46923,1.46962,1.46923,1.46941,29600000.0
2005-07-15 18:10:00,1.46929,1.46952,1.46923,1.46935,31700000.0
2005-07-15 18:11:00,1.4695,1.46989,1.46936,1.46954,47700000.0
2005-07-15 18:12:00,1.46981,1.47041,1.46981,1.47006,27800000.0
2005-07-15 18:13:00,1.46981,1.47002,1.46963,1.47001,42800000.0
2005-07-15 18:14:00,1.46943,1.47006,1.46943,1.46996,42200000.0
2005-07-15 18:15:00,1.46984,1.46994,1.46973,1.46991,30000000.0
2005-07-15 18:16:00,1.47008,1.47008,1.46989,1.46989,29200000.0
2005-07-15 18:17:00,1.47008,1.4703,1.47001,1.4702,58200000.0
2005-07-15 18:18:00,1.4703,1.47039,1.4701,1.47019,29800000.0
2005-07-15 18:19:00,1.47028,1.47028,1.47008,1.47009,23200000.0
2005-07-15 18:20:00,1.47022,1.4707,1.47022,1.47046,37400000.0
2005-07-15 18:21:00,1.47067,1.47111,1.47067,1.47093,40800000.0
2005-07-15 18:22:00,1.47105,1.47105,1.47071,1.47071,47300000.0
2005-07-15 18:23:00,1.47064,1.471,1.47064,1.47082,27000000.0
2005-07-15 18:24:00,1.4708,1.47093,1.47062,1.47064,44600000.0
2005-07-15 18:25:00,1.47087,1.47091,1.47065,1.47076,21800000.0
2005-07-15 18:26:00,1.4708,1.47094,1.4708,1.47092,34600000.0
2005-07-15 18:27:00,1.47073,1.47076,1.4704,1.47058,42800000.0
2005-07-15 18:28:00,1.47046,1.47077,1.47046,1.47074,44600000.0
2005-07-15 18:29:00,1.47079,1.47106,1.4707,1.47072,44800000.0
2005-07-15 18:30:00,1.47061,1.47061,1.47022,1.47038,26000000.0
2005-07-15 18:31:00,1.47043,1.47064,1.47041,1.47054,27800000.0
2005-07-15 18:32:00,1.47062,1.47079,1.47052,1.47071,35200000.0
2005-07-15 18:33:00,1.47063,1.4707,1.4703,1.47042,49700000.0
2005-07-15 18:34:00,1.4705,1.47084,1.4705,1.4707,32400000.0
2005-07-15 18:35:00,1.47053,1.47053,1.47026,1.47046,48700000.0
2005-07-15 18:36:00,1.47021,1.47048,1.47021,1.47036,54600000.0
2005-07-15 18:37:00,1.47049,1.47051,1.47023,1.47035,30300000.0
2005-07-15 18:38:00,1.47018,1.47063,1.47008,1.47054,61800000.0
2005-07-15 18:39:00,1.47033,1.47077,1.47033,1.47055,43100000.0
2005-07-15 18:40:00,1.4704,1.47059,1.47035,1.47043,35200000.0
2005-07-15 18:41:00,1.47063,1.47101,1.47063,1.47101,20800000.0
2005-07-15 18:42:00,1.47104,1.47114,1.47077,1.47114,56900000.0
2005-07-15 18:43:00,1.47093,1.47117,1.47061,1.47061,27200000.0
2005-07-15 18:44:00,1.47054,1.47067,1.47029,1.47053,32600000.0
2005-07-15 18:45:00,1.47061,1.47067,1.47034,1.47034,25200000.0
2005-07-15 18:46:00,1.4705,1.47062,1.47046,1.4705,44800000.0
2005-07-15 18:47:00,1.47061,1.47061,1.47041,1.47047,31800000.0
2005-07-15 18:48:00,1.47043,1.4707,1.47031,1.47041,44600000.0
2005-07-15 18:49:00,1.47039,1.47039,1.47009,1.47024,25600000.0
2005-07-15 18:50:00,1.47042,1.47084,1.47042,1.47072,50600000.0
2005-07-15 18:51:00,1.47054,1.47054,1.47018,1.47025,58300001.0
2005-07-15 18:52:00,1.47012,1.47032,1.46992,1.46992,44200000.0
2005-07-15 18:53:00,1.46991,1.46996,1.46976,1.46981,32800000.0
2005-07-15 18:54:00,1.46979,1.46979,1.46941,1.46964,23200000.0
2005-07-15 18:55:00,1.46951,1.46974,1.46939,1.46944,33200000.0
2005-07-15 18:56:00,1.46919,1.46995,1.46919,1.4695,44600000.0
2005-07-15 18:57:00,1.46989,1.46993,1.4695,1.4695,20800000.0
2005-07-15 18:58:00,1.46969,1.46984,1.46968,1.46981,47200000.0
2005-07-15 18:59:00,1.46993,1.47007,1.46953,1.47007,24800000.0
2005-07-15 19:00:00,1.47017,1.47017,1.46978,1.47001,44400000.0
2005-07-15 19:01:00,1.47011,1.47011,1.46968,1.46982,51400000.0
2005-07-15 19:02:00,1.46972,1.46972,1.46943,1.46967,34400000.0
2005-07-15 19:03:00,1.46979,1.47015,1.46979,1.47013,49200000.0
2005-07-15 19:04:00,1.47004,1.47018,1.46976,1.46995,42000000.0
2005-07-15 19:05:00,1.4701,1.47023,1.46998,1.47007,41400000.0
2005-07-15 19:06:00,1.4702,1.4702,1.47004,1.47008,27200000.0
2005-07-15 19:07:00,1.47002,1.47022,1.46976,1.47008,49800001.0
2005-07-15 19:08:00,1.46974,1.47001,1.46974,1.46987,63600001.0
2005-07-15 19:09:00,1.46985,1.46994,1.46977,1.46989,37600000.0
2005-07-15 19:10:00,1.47011,1.47021,1.4697,1.4697,51600000.0
2005-07-15 19:11:00,1.46999,1.47003,1.46984,1.46992,35000000.0
2005-07-15 19:12:00,1.46968,1.47013,1.46968,1.47013,38800000.0
2005-07-15 19:13:00,1.47016,1.47024,1.47003,1.47016,52300000.0
2005-07-15 19:14:00,1.46998,1.47021,1.46988,1.47021,44600001.0
2005-07-15 19:15:00,1.47003,1.47005,1.46977,1.46996,35600000.0
2005-07-15 19:16:00,1.46953,1.46982,1.46953,1.4697,35600000.0
2005-07-15 19:17:00,1.46968,1.46983,1.46958,1.4697,56800000.0
2005-07-15 19:18:00,1.46978,1.46978,1.4696,1.46973,25900000.0
2005-07-15 19:19:00,1.46989,1.46995,1.46951,1.4699,38300000.0
2005-07-15 19:20:00,1.46992,1.47007,1.46967,1.4699,49000000.0
2005-07-15 19:21:00,1.46975,1.47,1.46975,1.46988,33000000.0
2005-07-15 19:22:00,1.4698,1.46982,1.46959,1.46959,42300000.0
2005-07-15 19:23:00,1.46939,1.4695,1.46913,1.4695,44800000.0
2005-07-15 19:24:00,1.46944,1.46944,1.46915,1.46928,44200000.0
2005-07-15 19:25:00,1.46945,1.46962,1.46921,1.46962,44200000.0
2005-07-15 19:26:00,1.46929,1.46948,1.46911,1.46927,30100000.0
2005-07-15 19:27:00,1.4692,1.46949,1.46903,1.46949,48300000.0
2005-07-15 19:28:00,1.46937,1.46985,1.46937,1.46979,42000000.0
2005-07-15 19:29:00,1.46967,1.46984,1.46939,1.46982,35400000.0
2005-07-15 19:30:00,1.46991,1.47003,1.46991,1.47003,27800000.0
2005-07-15 19:31:00,1.4701,1.4701,1.46989,1.46994,42400000.0
2005-07-15 19:32:00,1.46987,1.47018,1.46984,1.47,41400001.0
2005-07-15 19:33:00,1.46996,1.47001,1.46978,1.46996,56600000.0
2005-07-15 19:34:00,1.46986,1.46986,1.46956,1.46979,37400000.0
2005-07-15 19:35:00,1.46992,1.47009,1.46967,1.46998,44200000.0
2005-07-15 19:36:00,1.46974,1.47006,1.46971,1.47006,50600000.0
2005-07-15 19:37:00,1.47013,1.47013,1.46957,1.46957,44400000.0
2005-07-15 19:38:00,1.46968,1.47016,1.46968,1.46994,19800000.0
2005-07-15 19:39:00,1.46988,1.46988,1.4696,1.46985,45800000.0
2005-07-15 19:40:00,1.46976,1.46987,1.46956,1.46966,47200000.0
2005-07-15 19:41:00,1.4696,1.46974,1.46952,1.46972,37400000.0
2005-07-15 19:42:00,1.46959,1.46985,1.46947,1.46985,27400000.0
2005-07-15 19:43:00,1.46984,1.47007,1.4694,1.47003,33700000.0
2005-07-15 19:44:00,1.46996,1.47039,1.46996,1.47039,37400000.0
2005-07-15 19:45:00,1.47064,1.47113,1.47064,1.47104,44200000.0
2005-07-15 19:46:00,1.47098,1.47098,1.47055,1.47055,62400000.0
2005-07-15 19:47:00,1.4708,1.47119,1.4708,1.47107,48400000.0
2005-07-15 19:48:00,1.47114,1.47121,1.47102,1.47102,40400000.0
2005-07-15 19:49:00,1.47097,1.47106,1.4709,1.4709,28600000.0
2005-07-15 19:50:00,1.47107,1.47107,1.47072,1.47087,53600000.0
2005-07-15 19:51:00,1.4707,1.47102,1.4707,1.47102,44200000.0
2005-07-15 19:52:00,1.47102,1.47127,1.47091,1.47097,38700000.0
2005-07-15 19:53:00,1.47087,1.47099,1.47063,1.47082,53400001.0
2005-07-15 19:54:00,1.47112,1.47125,1.47112,1.47113,38400000.0
2005-07-15 19:55:00,1.47106,1.47121,1.47072,1.47072,29400000.0
2005-07-15 19:56:00,1.47067,1.47085,1.47061,1.47085,29200000.0
2005-07-15 19:57:00,1.47094,1.47099,1.4707,1.47086,38900000.0
2005-07-15 19:58:00,1.47079,1.47098,1.47079,1.47079,20800000.0
2005-07-15 19:59:00,1.4709,1.47105,1.47085,1.47089,31600000.0
2005-07-15 20:00:00,1.47087,1.47108,1.47067,1.47067,38400000.0
2005-07-15 20:01:00,1.47114,1.4713,1.47105,1.47105,31200000.0
2005-07-15 20:02:00,1.47112,1.47112,1.47081,1.47099,27600000.0
2005-07-15 20:03:00,1.4712,1.4713,1.471,1.4712,59300000.0
2005-07-15 20:04:00,1.47105,1.47116,1.47082,1.47102,59300000.0
2005-07-15 20:05:00,1.47104,1.47128,1.47092,1.47097,52900000.0
2005-07-15 20:06:00,1.47111,1.47132,1.47102,1.4711,36100000.0
2005-07-15 20:07:00,1.4712,1.4713,1.4711,1.4712,30600000.0
2005-07-15 20:08:00,1.47113,1.4713,1.47073,1.4713,30600000.0
2005-07-15 20:09:00,1.47108,1.47145,1.47107,1.47145,42600000.0
2005-07-15 20:10:00,1.47117,1.47162,1.47117,1.4716,43800000.0
2005-07-15 20:11:00,1.47169,1.47177,1.47159,1.47166,40900000.0
2005-07-15 20:12:00,1.47173,1.47173,1.47119,1.47169,42100000.0
2005-07-15 20:13:00,1.47162,1.47162,1.47129,1.47138,36100000.0
2005-07-15 20:14:00,1.47123,1.4714,1.47067,1.4714,49000001.0
2005-07-15 20:15:00,1.47155,1.47155,1.47103,1.47128,36400000.0
2005-07-15 20:16:00,1.47132,1.47141,1.47062,1.47062,58400000.0
2005-07-15 20:17:00,1.47061,1.47093,1.47046,1.47093,35400000.0
2005-07-15 20:18:00,1.47099,1.47109,1.47084,1.47089,35400000.0
2005-07-15 20:19:00,1.47112,1.47123,1.47102,1.47123,60200001.0
2005-07-15 20:20:00,1.47114,1.47114,1.47086,1.4711,31000000.0
2005-07-15 20:21:00,1.47091,1.47108,1.47091,1.47097,48300000.0
2005-07-15 20:22:00,1.47101,1.47122,1.47095,1.4712,34800000.0
2005-07-15 20:23:00,1.47094,1.47099,1.47067,1.47089,47400000.0
2005-07-15 20:24:00,1.47109,1.47111,1.47088,1.47088,36300000.0
2005-07-15 20:25:00,1.47118,1.47118,1.47084,1.47086,51600000.0
2005-07-15 20:26:00,1.4712,1.4712,1.47064,1.47086,33800000.0
2005-07-15 20:27:00,1.47093,1.47097,1.47048,1.47072,35000000.0
2005-07-15 20:28:00,1.47071,1.47093,1.47071,1.4709,44400001.0
2005-07-15 20:29:00,1.47087,1.47111,1.47051,1.47106,107400000.0
2005-07-15 20:30:00,1.47115,1.47115,1.4708,1.47101,27900000.0
2005-07-15 20:31:00,1.47103,1.47118,1.47077,1.47117,25600000.0
2005-07-15 20:32:00,1.47096,1.47099,1.47051,1.47097,27600000.0
2005-07-15 20:33:00,1.47118,1.47118,1.471,1.47116,33000000.0
2005-07-15 20:34:00,1.47111,1.47122,1.47091,1.47094,35200000.0
2005-07-15 20:35:00,1.47048,1.4708,1.47048,1.47061,43200000.0
2005-07-15 20:36:00,1.47077,1.47107,1.47055,1.47055,66700001.0
2005-07-15 20:37:00,1.47057,1.47077,1.47042,1.47077,39600000.0
2005-07-15 20:38:00,1.47073,1.47073,1.47034,1.47051,33600000.0
2005-07-15 20:39:00,1.47043,1.47058,1.47,1.47021,46400000.0
2005-07-15 20:40:00,1.47037,1.47058,1.47023,1.47026,31000000.0
2005-07-15 20:41:00,1.47031,1.47038,1.47002,1.4703,47600000.0
2005-07-15 20:42:00,1.47025,1.47031,1.46989,1.47031,44100000.0
2005-07-15 20:43:00,1.47011,1.47037,1.46984,1.46984,37000001.0
2005-07-15 20:44:00,1.47004,1.47004,1.46958,1.46987,34900000.0
2005-07-15 20:45:00,1.46974,1.47006,1.46974,1.46985,48600000.0
2005-07-15 20:46:00,1.47003,1.47023,1.46991,1.47019,53700001.0
2005-07-15 20:47:00,1.47024,1.47024,1.46977,1.46978,29800000.0
2005-07-15 20:48:00,1.46951,1.4698,1.46951,1.46964,44600000.0
2005-07-15 20:49:00,1.46966,1.46984,1.46966,1.4698,30200000.0
2005-07-15 20:50:00,1.46992,1.46992,1.46976,1.46991,38700000.0
2005-07-15 20:51:00,1.4698,1.4701,1.4698,1.46997,30800000.0
2005-07-15 20:52:00,1.47,1.4703,1.46985,1.47019,41200000.0
2005-07-15 20:53:00,1.46995,1.47011,1.46986,1.47006,33600000.0
2005-07-15 20:54:00,1.46989,1.47029,1.46989,1.4701,43600000.0
2005-07-15 20:55:00,1.47032,1.47046,1.4702,1.47045,23200000.0
2005-07-15 20:56:00,1.4704,1.4704,1.47024,1.47027,35200000.0
2005-07-15 20:57:00,1.47016,1.47016,1.46995,1.46998,24600000.0
2005-07-15 20:58:00,1.47011,1.47011,1.46989,1.47006,34400000.0
2005-07-15 20:59:00,1.46996,1.46996,1.46964,1.46964,44400000.0
2005-07-15 21:00:00,1.46928,1.46928,1.46884,1.46921,23200000.0
2005-07-15 21:01:00,1.46919,1.46936,1.46876,1.46876,29200000.0
2005-07-15 21:02:00,1.46929,1.46949,1.46894,1.46944,49300000.0
2005-07-15 21:03:00,1.4694,1.46959,1.46932,1.46944,45600001.0
2005-07-15 21:04:00,1.46939,1.4695,1.46932,1.46946,36300000.0
2005-07-15 21:05:00,1.4696,1.4697,1.4695,1.4696,31500000.0
2005-07-15 21:07:00,1.46953,1.4696,1.46942,1.4696,31500000.0
2005-07-15 21:08:00,1.46952,1.46981,1.46935,1.46981,46800000.0
2005-07-15 21:09:00,1.46974,1.46994,1.46962,1.46994,48100000.0
2005-07-15 21:10:00,1.46999,1.46999,1.46966,1.46978,30600000.0
2005-07-15 21:11:00,1.46995,1.47015,1.46979,1.46987,38000000.0
2005-07-15 21:12:00,1.46999,1.47031,1.46999,1.47015,37600000.0
2005-07-15 21:13:00,1.47014,1.47029,1.47009,1.47009,39800000.0
2005-07-15 21:14:00,1.47009,1.47042,1.47006,1.4702,53300000.0
2005-07-15 21:15:00,1.47013,1.47033,1.47013,1.47033,40800000.0
2005-07-15 21:16:00,1.47004,1.4705,1.47004,1.4705,30000000.0
2005-07-15 21:17:00,1.4706,1.4707,1.4704,1.4705,26500000.0
2005-07-15 21:18:00,1.47072,1.47072,1.47016,1.47056,26500000.0
2005-07-15 21:19:00,1.47066,1.47066,1.47046,1.47051,24200000.0
2005-07-15 21:20:00,1.4707,1.47096,1.47065,1.47084,46200000.0
2005-07-15 21:21:00,1.4709,1.4712,1.4708,1.4709,58400000.0
2005-07-15 21:22:00,1.4708,1.4712,1.4707,1.4709,58400000.0
2005-07-15 21:23:00,1.47076,1.4709,1.47039,1.47039,58400000.0
2005-07-15 21:24:00,1.47069,1.47091,1.47052,1.47061,69000000.0
2005-07-15 21:25:00,1.47055,1.47071,1.47017,1.47017,32400000.0
2005-07-15 21:26:00,1.47047,1.47078,1.47045,1.47056,55000001.0
2005-07-15 21:27:00,1.47061,1.47061,1.47035,1.47035,26000000.0
2005-07-15 21:28:00,1.47035,1.47065,1.47035,1.47054,40100000.0
2005-07-15 21:29:00,1.47069,1.47069,1.47054,1.47063,45700000.0
2005-07-15 21:30:00,1.47052,1.47053,1.47025,1.47046,31400000.0
2005-07-15 21:31:00,1.47057,1.47057,1.47036,1.47036,32800000.0
2005-07-15 21:32:00,1.4705,1.4705,1.47029,1.47039,41400000.0
2005-07-15 21:33:00,1.47038,1.47045,1.46993,1.47001,32200000.0
2005-07-15 21:34:00,1.47019,1.47021,1.47006,1.47013,27600000.0
2005-07-15 21:35:00,1.4701,1.47036,1.46984,1.47036,32600000.0
2005-07-15 21:36:00,1.47052,1.47052,1.47016,1.47041,35100000.0
2005-07-15 21:37:00,1.47047,1.47054,1.47038,1.47053,45400001.0
2005-07-15 21:38:00,1.47059,1.47059,1.4704,1.4704,27800000.0
2005-07-15 21:39:00,1.47016,1.47046,1.47016,1.47046,88300001.0
2005-07-15 21:40:00,1.47035,1.47055,1.47035,1.4704,19400000.0
2005-07-15 21:41:00,1.4705,1.4706,1.4702,1.4703,38200000.0
2005-07-15 21:42:00,1.4699,1.4704,1.4698,1.4701,38200000.0
2005-07-15 21:43:00,1.47018,1.47019,1.47004,1.47014,38200000.0
2005-07-15 21:45:00,1.46994,1.46997,1.46988,1.46997,20000000.0
2005-07-15 21:46:00,1.46984,1.46984,1.46937,1.46937,43300000.0
2005-07-15 21:47:00,1.4695,1.4696,1.4693,1.4694,41500000.0
2005-07-15 21:49:00,1.46974,1.46974,1.46961,1.46969,41500000.0
2005-07-15 21:50:00,1.4697,1.4698,1.4696,1.4697,52900000.0
2005-07-15 21:51:00,1.4695,1.46979,1.4695,1.46958,52900000.0
2005-07-15 21:52:00,1.46956,1.46974,1.46954,1.46974,40200000.0
2005-07-15 21:53:00,1.46974,1.4699,1.46973,1.46973,42600000.0
2005-07-15 21:55:00,1.46981,1.46993,1.46969,1.46982,52700000.0
2005-07-15 21:56:00,1.4696,1.46969,1.4695,1.46965,41000000.0
2005-07-15 21:57:00,1.46968,1.46972,1.46917,1.46942,52900000.0
2005-07-15 21:58:00,1.46932,1.46941,1.4692,1.4692,35100000.0
2005-07-15 21:59:00,1.46923,1.46933,1.46898,1.46901,36000000.0
2005-07-15 22:00:00,1.46918,1.46941,1.46918,1.46941,62700001.0
2005-07-15 22:01:00,1.46928,1.46949,1.46927,1.4693,32900000.0
2005-07-15 22:02:00,1.46934,1.46963,1.46934,1.46937,47400001.0
2005-07-15 22:03:00,1.46957,1.46957,1.46936,1.46954,21200000.0
2005-07-15 22:04:00,1.46952,1.4697,1.46941,1.46952,38100000.0
2005-07-15 22:05:00,1.46946,1.46947,1.46912,1.46927,44600000.0
2005-07-15 22:06:00,1.46954,1.46954,1.46903,1.46936,38700000.0
2005-07-15 22:07:00,1.46931,1.46944,1.46893,1.46893,28000000.0
2005-07-15 22:08:00,1.46859,1.4692,1.46859,1.4692,29000000.0
2005-07-15 22:09:00,1.46931,1.46946,1.46896,1.46934,18400000.0
2005-07-15 22:10:00,1.46946,1.46958,1.46929,1.46941,40900000.0
2005-07-15 22:11:00,1.46951,1.46957,1.46932,1.46932,23000000.0
2005-07-15 22:12:00,1.46938,1.46955,1.46929,1.46929,59900000.0
2005-07-15 22:13:00,1.46938,1.46962,1.46938,1.46962,37400000.0
2005-07-15 22:14:00,1.46939,1.46968,1.46925,1.46925,63000000.0
2005-07-15 22:15:00,1.46945,1.46958,1.46935,1.4694,37400000.0
2005-07-15 22:16:00,1.46934,1.46943,1.46905,1.46905,30000000.0
2005-07-15 22:18:00,1.46944,1.46945,1.46936,1.46936,34200000.0
2005-07-15 22:19:00,1.46919,1.46919,1.46905,1.46905,19400000.0
2005-07-15 22:20:00,1.46906,1.46918,1.46893,1.46918,38900000.0
2005-07-15 22:21:00,1.4692,1.4692,1.469,1.4691,38600000.0
2005-07-15 22:22:00,1.46926,1.46934,1.46909,1.46917,38600000.0
2005-07-15 22:23:00,1.46927,1.46932,1.46909,1.46909,30300000.0
2005-07-15 22:24:00,1.4694,1.46946,1.4692,1.46946,38700000.0
2005-07-15 22:25:00,1.4694,1.4694,1.4692,1.4693,31800000.0
2005-07-15 22:26:00,1.46921,1.46951,1.46921,1.46951,31800000.0
2005-07-15 22:27:00,1.4694,1.4694,1.4692,1.4694,29200000.0
2005-07-15 22:29:00,1.46941,1.46951,1.46926,1.46941,29200000.0
2005-07-15 22:30:00,1.46945,1.46968,1.46937,1.46955,35200000.0
2005-07-15 22:31:00,1.46957,1.46957,1.46864,1.46925,31000000.0
2005-07-15 22:32:00,1.46922,1.46934,1.46911,1.46923,44600000.0
2005-07-15 22:34:00,1.4692,1.4695,1.4692,1.4692,17000000.0
2005-07-15 22:35:00,1.4692,1.4694,1.4691,1.4694,17000000.0
2005-07-15 22:36:00,1.4693,1.4695,1.4692,1.4694,17000000.0
2005-07-15 22:37:00,1.4693,1.4694,1.4692,1.4694,17000000.0
2005-07-15 22:38:00,1.4694,1.4697,1.4694,1.4696,17000000.0
2005-07-15 22:40:00,1.4694,1.4695,1.4692,1.4694,17000000.0
2005-07-15 22:41:00,1.4694,1.4695,1.469,1.4691,17000000.0
2005-07-15 22:42:00,1.4692,1.4696,1.4691,1.4695,17000000.0
2005-07-15 22:43:00,1.4696,1.4697,1.4689,1.4693,17000000.0
2005-07-15 22:44:00,1.4692,1.4694,1.4691,1.4692,17000000.0
2005-07-15 22:45:00,1.4693,1.4695,1.4689,1.4692,17000000.0
2005-07-15 22:46:00,1.4693,1.4696,1.4691,1.4692,17000000.0
2005-07-15 22:47:00,1.4691,1.4693,1.4688,1.4692,17000000.0
2005-07-15 22:48:00,1.4691,1.4692,1.4689,1.4692,17000000.0
2005-07-15 22:49:00,1.4692,1.4695,1.4689,1.4693,17000000.0
2005-07-15 22:50:00,1.4694,1.4695,1.4692,1.4693,17000000.0
2005-07-15 22:51:00,1.4695,1.4696,1.4691,1.4695,17000000.0
2005-07-15 22:52:00,1.4693,1.4696,1.469,1.4695,17000000.0
2005-07-15 22:53:00,1.4693,1.4695,1.4689,1.469,17000000.0
2005-07-15 22:54:00,1.4692,1.4693,1.469,1.4691,17000000.0
2005-07-15 22:55:00,1.469,1.4691,1.4686,1.4687,17000000.0
2005-07-15 22:56:00,1.4688,1.4689,1.4686,1.4687,17000000.0
2005-07-15 22:57:00,1.4686,1.4687,1.4684,1.4685,17000000.0
2005-07-15 22:58:00,1.4684,1.4688,1.4682,1.4686,17000000.0
2005-07-15 22:59:00,1.4685,1.4687,1.4681,1.4683,17000000.0
2005-07-17 23:00:00,1.46688,1.46715,1.46683,1.46683,17000000.0
2005-07-17 23:01:00,1.46692,1.46705,1.46669,1.46694,53800001.0
2005-07-17 23:05:00,1.46702,1.46739,1.46702,1.46714,40600001.0
2005-07-17 23:10:00,1.46684,1.46718,1.46678,1.46706,45600000.0
2005-07-17 23:11:00,1.46708,1.46708,1.46682,1.46695,57700000.0
2005-07-17 23:12:00,1.46701,1.46701,1.46679,1.46691,33400000.0
2005-07-17 23:16:00,1.46689,1.46695,1.46676,1.4669,26200000.0
2005-07-17 23:18:00,1.46699,1.46699,1.46653,1.46676,71800000.0
2005-07-17 23:19:00,1.46673,1.46696,1.46662,1.4667,41800000.0
2005-07-17 23:20:00,1.46686,1.46691,1.46644,1.46679,33200000.0
2005-07-17 23:21:00,1.46677,1.46677,1.4665,1.4665,58800000.0
2005-07-17 23:22:00,1.4665,1.4667,1.46629,1.46654,34900000.0
2005-07-17 23:25:00,1.46674,1.46674,1.4665,1.4665,45100000.0
2005-07-17 23:27:00,1.46664,1.46675,1.46658,1.46658,63600000.0
2005-07-17 23:28:00,1.46645,1.46648,1.46611,1.46611,43400000.0
2005-07-17 23:32:00,1.4663,1.46656,1.4663,1.46648,42800000.0
2005-07-17 23:33:00,1.46632,1.4665,1.46632,1.46644,30000000.0
2005-07-17 23:35:00,1.46657,1.4666,1.46642,1.46642,23400000.0
2005-07-17 23:39:00,1.46636,1.46644,1.46629,1.46634,45800000.0
2005-07-17 23:40:00,1.46647,1.46647,1.46593,1.46593,49700000.0
2005-07-17 23:41:00,1.4661,1.4661,1.46565,1.46565,31600000.0
2005-07-17 23:43:00,1.46619,1.4662,1.4656,1.46597,29000000.0
2005-07-17 23:44:00,1.46609,1.46611,1.46596,1.46609,35200000.0
2005-07-17 23:45:00,1.46602,1.46626,1.46592,1.4661,52000001.0
2005-07-17 23:46:00,1.46635,1.46641,1.46628,1.46641,39000000.0
2005-07-17 23:47:00,1.46664,1.46676,1.46624,1.46676,62500000.0
2005-07-17 23:48:00,1.46682,1.46682,1.46653,1.46669,44600000.0
2005-07-17 23:49:00,1.46678,1.46681,1.46643,1.46663,32500000.0
2005-07-17 23:50:00,1.46669,1.46685,1.4665,1.46672,31300000.0
2005-07-17 23:53:00,1.46696,1.46696,1.46659,1.46677,35700000.0
2005-07-17 23:54:00,1.46682,1.467,1.46617,1.46617,43700000.0
2005-07-17 23:58:00,1.46667,1.4668,1.46637,1.46672,46000000.0
2005-07-17 23:59:00,1.46699,1.46714,1.4669,1.46696,77800001.0
2005-07-18 00:00:00,1.46713,1.46743,1.46704,1.46732,44600000.0
2005-07-18 00:01:00,1.46741,1.46741,1.46718,1.46738,54800000.0
2005-07-18 00:02:00,1.46736,1.46738,1.46684,1.46727,45600000.0
2005-07-18 00:03:00,1.46737,1.46748,1.46725,1.46736,40000000.0
2005-07-18 00:04:00,1.46732,1.46747,1.46732,1.46739,27400000.0
2005-07-18 00:05:00,1.46731,1.46736,1.46714,1.46714,30800000.0
2005-07-18 00:06:00,1.46725,1.46744,1.46725,1.46738,33200000.0
2005-07-18 00:07:00,1.46725,1.46737,1.46714,1.46726,47000000.0
2005-07-18 00:08:00,1.46733,1.46738,1.46715,1.46735,39600000.0
2005-07-18 00:09:00,1.4672,1.46738,1.46705,1.4672,63400000.0
2005-07-18 00:10:00,1.46731,1.46738,1.46718,1.46728,33200000.0
2005-07-18 00:11:00,1.46733,1.46738,1.46713,1.46731,25400000.0
2005-07-18 00:13:00,1.46735,1.46738,1.467,1.46735,25800000.0
2005-07-18 00:14:00,1.46731,1.46745,1.46718,1.46743,56900001.0
2005-07-18 00:15:00,1.46717,1.46728,1.46709,1.46709,23200000.0
2005-07-18 00:17:00,1.46706,1.46726,1.46706,1.46726,30400000.0
2005-07-18 00:18:00,1.46709,1.46709,1.46681,1.46681,41000000.0
2005-07-18 00:19:00,1.46698,1.46722,1.46692,1.46722,38400000.0
2005-07-18 00:20:00,1.46735,1.46756,1.46708,1.46708,39600000.0
2005-07-18 00:21:00,1.46735,1.46743,1.46723,1.46736,45900000.0
2005-07-18 00:22:00,1.46723,1.46743,1.46723,1.46736,40000000.0
2005-07-18 00:24:00,1.46728,1.4673,1.467,1.46726,47000000.0
2005-07-18 00:25:00,1.46715,1.46732,1.467,1.46717,42600000.0
2005-07-18 00:26:00,1.46721,1.46726,1.46706,1.46721,34800000.0
2005-07-18 00:27:00,1.46723,1.46723,1.46704,1.46707,27400000.0
2005-07-18 00:28:00,1.46716,1.46724,1.46694,1.46707,55400000.0
2005-07-18 00:29:00,1.4671,1.46723,1.467,1.4671,40800000.0
2005-07-18 00:30:00,1.46677,1.46716,1.46677,1.46706,47600001.0
2005-07-18 00:32:00,1.46699,1.46722,1.46694,1.46699,37700000.0
2005-07-18 00:33:00,1.46724,1.46724,1.46694,1.46714,32900000.0
2005-07-18 00:34:00,1.46702,1.46717,1.46689,1.46691,44500000.0
2005-07-18 00:35:00,1.46724,1.46724,1.46704,1.46719,26800000.0
2005-07-18 00:36:00,1.46714,1.46714,1.46699,1.46707,41200000.0
2005-07-18 00:38:00,1.46704,1.46714,1.46694,1.46699,38300000.0
2005-07-18 00:39:00,1.46711,1.46734,1.46704,1.46714,43000000.0
2005-07-18 00:40:00,1.46716,1.46735,1.46707,1.46735,30800000.0
2005-07-18 00:41:00,1.46734,1.46734,1.4669,1.46711,31400000.0
2005-07-18 00:42:00,1.4671,1.46723,1.46693,1.46693,28000000.0
2005-07-18 00:43:00,1.46701,1.46753,1.4668,1.46753,32800000.0
2005-07-18 00:44:00,1.4676,1.4676,1.46742,1.46748,41600000.0
2005-07-18 00:45:00,1.4676,1.4677,1.4675,1.4676,28200000.0
2005-07-18 00:46:00,1.46744,1.4676,1.46738,1.4676,28200000.0
2005-07-18 00:48:00,1.46728,1.46766,1.46728,1.46748,30400000.0
2005-07-18 00:49:00,1.4677,1.46773,1.46742,1.46765,47000000.0
2005-07-18 00:50:00,1.46767,1.46785,1.46758,1.46775,30600000.0
2005-07-18 00:51:00,1.46769,1.46779,1.46754,1.46766,54700000.0
2005-07-18 00:52:00,1.46751,1.4677,1.46745,1.4677,30600000.0
2005-07-18 00:53:00,1.46752,1.46775,1.4675,1.46775,34800000.0
2005-07-18 00:54:00,1.4674,1.468,1.4674,1.468,20600000.0
2005-07-18 00:55:00,1.46813,1.46822,1.46781,1.46822,35900000.0
2005-07-18 00:56:00,1.46806,1.46811,1.46791,1.46796,49200000.0
2005-07-18 00:57:00,1.46808,1.46811,1.46788,1.46788,29600000.0
2005-07-18 00:58:00,1.46811,1.46811,1.46789,1.46798,44000000.0
2005-07-18 00:59:00,1.46811,1.46811,1.46796,1.46811,42400000.0
2005-07-18 01:00:00,1.46811,1.46827,1.46802,1.4681,40900000.0
2005-07-18 01:01:00,1.46823,1.46836,1.46813,1.46821,47600000.0
2005-07-18 01:02:00,1.4685,1.46884,1.46833,1.46833,51900001.0
2005-07-18 01:03:00,1.46864,1.46864,1.46819,1.46837,53700000.0
2005-07-18 01:04:00,1.46837,1.46848,1.46829,1.4683,38300000.0
2005-07-18 01:05:00,1.46836,1.46853,1.46829,1.46832,49400001.0
2005-07-18 01:06:00,1.46841,1.46847,1.46823,1.46847,58800000.0
2005-07-18 01:07:00,1.46846,1.46851,1.4682,1.46828,49400000.0
2005-07-18 01:08:00,1.46825,1.46825,1.4678,1.4678,28400000.0
2005-07-18 01:09:00,1.46829,1.4683,1.46812,1.46815,28200000.0
2005-07-18 01:10:00,1.46816,1.46824,1.46786,1.46809,36000000.0
2005-07-18 01:11:00,1.46807,1.46816,1.46804,1.46816,37200000.0
2005-07-18 01:12:00,1.46798,1.46816,1.46773,1.46801,40000000.0
2005-07-18 01:13:00,1.46815,1.46815,1.46784,1.46801,44300000.0
2005-07-18 01:14:00,1.46779,1.46795,1.46764,1.46787,23600000.0
2005-07-18 01:15:00,1.468,1.46823,1.46778,1.46823,28000000.0
2005-07-18 01:16:00,1.46824,1.46833,1.46811,1.46819,56300000.0
2005-07-18 01:17:00,1.46827,1.46829,1.46809,1.46824,26300000.0
2005-07-18 01:18:00,1.46819,1.46827,1.46789,1.46824,28000000.0
2005-07-18 01:19:00,1.46811,1.46824,1.46804,1.46812,37200000.0
2005-07-18 01:20:00,1.46821,1.46833,1.4677,1.46833,35000000.0
2005-07-18 01:21:00,1.46816,1.46846,1.46816,1.46831,58200000.0
2005-07-18 01:22:00,1.46843,1.46862,1.46838,1.46848,26000000.0
2005-07-18 01:23:00,1.46833,1.46841,1.46811,1.46811,53800000.0
2005-07-18 01:24:00,1.46843,1.46849,1.46827,1.46838,20800000.0
2005-07-18 01:25:00,1.46831,1.46847,1.46806,1.46837,34200000.0
2005-07-18 01:26:00,1.4683,1.46853,1.46828,1.46843,25800000.0
2005-07-18 01:28:00,1.4685,1.46865,1.46825,1.46858,55200000.0
2005-07-18 01:29:00,1.46865,1.46865,1.4685,1.46853,20600000.0
2005-07-18 01:30:00,1.46869,1.46883,1.46835,1.46873,45600000.0
2005-07-18 01:31:00,1.46868,1.4689,1.46863,1.4689,46200000.0
2005-07-18 01:32:00,1.4689,1.46911,1.4688,1.46902,37800000.0
2005-07-18 01:33:00,1.46899,1.46906,1.46884,1.46906,31300000.0
2005-07-18 01:34:00,1.46905,1.46905,1.46864,1.46886,28200000.0
2005-07-18 01:35:00,1.46877,1.46877,1.46841,1.46841,51800000.0
2005-07-18 01:36:00,1.46871,1.46883,1.46871,1.46879,53400002.0
2005-07-18 01:37:00,1.46877,1.46898,1.46855,1.46898,32800000.0
2005-07-18 01:38:00,1.46896,1.46921,1.4689,1.46921,28400000.0
2005-07-18 01:39:00,1.46911,1.46923,1.46879,1.46914,49000000.0
2005-07-18 01:40:00,1.4691,1.46925,1.46905,1.46922,50600000.0
2005-07-18 01:41:00,1.46914,1.46942,1.46904,1.46909,54200000.0
2005-07-18 01:42:00,1.46907,1.46909,1.4688,1.46898,34400000.0
2005-07-18 01:43:00,1.46887,1.46896,1.46838,1.4689,31600000.0
2005-07-18 01:44:00,1.46866,1.46879,1.46847,1.46878,20800000.0
2005-07-18 01:45:00,1.46876,1.46885,1.46863,1.4687,26400000.0
2005-07-18 01:47:00,1.46869,1.46883,1.46853,1.46853,30800000.0
2005-07-18 01:48:00,1.46884,1.469,1.46856,1.46856,40200000.0
2005-07-18 01:49:00,1.46876,1.46882,1.46817,1.46862,24400000.0
2005-07-18 01:50:00,1.46861,1.46884,1.46829,1.46848,38800000.0
2005-07-18 01:51:00,1.46849,1.46885,1.46849,1.4687,30600000.0
2005-07-18 01:52:00,1.46867,1.46883,1.46857,1.46857,30400000.0
2005-07-18 01:53:00,1.4687,1.4687,1.46855,1.4686,57200000.0
2005-07-18 01:54:00,1.46862,1.46869,1.46857,1.46866,49200001.0
2005-07-18 01:56:00,1.46868,1.46885,1.46858,1.46861,46900000.0
2005-07-18 01:57:00,1.46867,1.46885,1.46862,1.46877,48100000.0
2005-07-18 01:58:00,1.46886,1.46902,1.46867,1.46867,23100000.0
2005-07-18 01:59:00,1.46893,1.46901,1.46888,1.46898,52800001.0
2005-07-18 02:00:00,1.46878,1.46909,1.46878,1.46881,33200000.0
2005-07-18 02:01:00,1.4686,1.46865,1.4685,1.4685,74600001.0
2005-07-18 02:02:00,1.46843,1.46888,1.46843,1.46876,78000000.0
2005-07-18 02:03:00,1.46888,1.46901,1.46883,1.46893,78800000.0
2005-07-18 02:04:00,1.46888,1.46898,1.46885,1.46885,81800000.0
2005-07-18 02:05:00,1.46888,1.46892,1.46874,1.46875,59000000.0
2005-07-18 02:06:00,1.46886,1.46891,1.46854,1.46888,94400000.0
2005-07-18 02:07:00,1.46886,1.46889,1.46848,1.46878,151200000.0
2005-07-18 02:08:00,1.46874,1.46885,1.46874,1.4688,64700000.0
2005-07-18 02:09:00,1.46873,1.46889,1.46849,1.46876,170500000.0
2005-07-18 02:10:00,1.46858,1.46913,1.46856,1.46869,142400000.0
2005-07-18 02:11:00,1.46872,1.46889,1.46872,1.46889,31800000.0
2005-07-18 02:12:00,1.4689,1.46898,1.46885,1.46898,53600000.0
2005-07-18 02:13:00,1.46899,1.46905,1.46899,1.46904,39300000.0
2005-07-18 02:14:00,1.46907,1.46912,1.46884,1.46907,171900000.0
2005-07-18 02:15:00,1.4691,1.46935,1.46902,1.46924,235500002.0
2005-07-18 02:16:00,1.46949,1.46955,1.46921,1.46942,52200000.0
2005-07-18 02:17:00,1.46916,1.4698,1.46908,1.46938,185100000.0
2005-07-18 02:18:00,1.46948,1.46974,1.46906,1.46951,42600000.0
2005-07-18 02:19:00,1.46956,1.46964,1.46927,1.46943,46000000.0
2005-07-18 02:20:00,1.46956,1.46974,1.46941,1.46974,56900000.0
2005-07-18 02:22:00,1.46943,1.46952,1.46938,1.46939,35100000.0
2005-07-18 02:23:00,1.46957,1.46972,1.46945,1.46945,56300000.0
2005-07-18 02:24:00,1.46935,1.46953,1.46928,1.46951,31600000.0
2005-07-18 02:25:00,1.46943,1.46958,1.46932,1.46942,120100000.0
2005-07-18 02:26:00,1.46943,1.46981,1.46938,1.46978,98600000.0
2005-07-18 02:27:00,1.46973,1.46976,1.46958,1.46963,66400000.0
2005-07-18 02:28:00,1.4696,1.46968,1.46953,1.46956,52700000.0
2005-07-18 02:29:00,1.46973,1.46973,1.46934,1.46951,47800000.0
2005-07-18 02:30:00,1.46978,1.46978,1.46956,1.46969,38800000.0
2005-07-18 02:31:00,1.46952,1.46966,1.46944,1.46944,58400000.0
2005-07-18 02:32:00,1.46986,1.46998,1.4697,1.46982,42600000.0
2005-07-18 02:33:00,1.46948,1.46948,1.46931,1.46945,180400001.0
2005-07-18 02:34:00,1.46987,1.46991,1.46967,1.4699,39600000.0
2005-07-18 02:35:00,1.46995,1.47,1.46958,1.46963,73800000.0
2005-07-18 02:36:00,1.46989,1.47008,1.46988,1.47006,34100000.0
2005-07-18 02:37:00,1.46975,1.46985,1.46966,1.46975,112800000.0
2005-07-18 02:38:00,1.46992,1.46997,1.46984,1.46995,46100000.0
2005-07-18 02:39:00,1.46986,1.46994,1.46975,1.4698,32200000.0
2005-07-18 02:40:00,1.4699,1.47001,1.46988,1.47001,42200000.0
2005-07-18 02:41:00,1.47007,1.47024,1.47007,1.47013,36600000.0
2005-07-18 02:42:00,1.47022,1.47022,1.47009,1.47009,41600000.0
2005-07-18 02:43:00,1.47003,1.47013,1.46997,1.47013,33400000.0
2005-07-18 02:44:00,1.46998,1.47004,1.46982,1.47,37800000.0
2005-07-18 02:46:00,1.4695,1.46957,1.46935,1.4694,149800000.0
2005-07-18 02:47:00,1.46985,1.46995,1.46938,1.46974,206000000.0
2005-07-18 02:48:00,1.46956,1.46985,1.46954,1.46972,107300000.0
2005-07-18 02:49:00,1.46963,1.46986,1.46946,1.46951,58400000.0
2005-07-18 02:50:00,1.46976,1.46993,1.46948,1.46993,78400000.0
2005-07-18 02:51:00,1.46949,1.46957,1.46928,1.46951,79000001.0
2005-07-18 02:52:00,1.46978,1.46978,1.46961,1.4697,30600000.0
2005-07-18 02:53:00,1.46982,1.46989,1.4696,1.4697,42300000.0
2005-07-18 02:54:00,1.46973,1.46988,1.46963,1.46963,60200000.0
2005-07-18 02:55:00,1.46972,1.46993,1.4695,1.46958,30200000.0
2005-07-18 02:56:00,1.46957,1.46963,1.46949,1.46951,60000000.0
2005-07-18 02:57:00,1.46947,1.46947,1.46939,1.4694,44800000.0
2005-07-18 02:59:00,1.46935,1.46947,1.4691,1.4691,66200000.0
2005-07-18 03:00:00,1.46922,1.46936,1.46913,1.46918,124500000.0
2005-07-18 03:01:00,1.46912,1.46912,1.46898,1.46909,57300001.0
2005-07-18 03:02:00,1.46914,1.46914,1.46901,1.46909,34600000.0
2005-07-18 03:03:00,1.46911,1.46914,1.46906,1.46914,62000000.0
2005-07-18 03:04:00,1.46919,1.46968,1.46916,1.46935,38700000.0
2005-07-18 03:05:00,1.46939,1.46939,1.46912,1.46926,37000000.0
2005-07-18 03:06:00,1.46923,1.46923,1.46899,1.46918,50000000.0
2005-07-18 03:07:00,1.46919,1.46956,1.46909,1.4694,107500000.0
2005-07-18 03:08:00,1.46944,1.46944,1.46908,1.46909,57400000.0
2005-07-18 03:09:00,1.46938,1.4695,1.46908,1.46943,42400000.0
2005-07-18 03:10:00,1.46916,1.4695,1.46894,1.46931,33200000.0
2005-07-18 03:11:00,1.46897,1.46902,1.46897,1.46901,35200000.0
2005-07-18 03:12:00,1.46929,1.46953,1.46904,1.46931,51400001.0
2005-07-18 03:13:00,1.46915,1.46958,1.46915,1.46941,52100000.0
2005-07-18 03:14:00,1.46927,1.46947,1.46902,1.46942,36200000.0
2005-07-18 03:15:00,1.46906,1.46946,1.46906,1.46936,23400000.0
2005-07-18 03:17:00,1.46941,1.46955,1.46901,1.46955,57700000.0
2005-07-18 03:18:00,1.46948,1.46955,1.4692,1.46955,23400000.0
2005-07-18 03:19:00,1.46953,1.46958,1.46933,1.46958,33200000.0
2005-07-18 03:20:00,1.46921,1.4697,1.46917,1.46957,59400000.0
2005-07-18 03:21:00,1.46925,1.46927,1.46917,1.46919,35400000.0
2005-07-18 03:22:00,1.46911,1.46928,1.46906,1.46924,50400000.0
2005-07-18 03:23:00,1.46934,1.46955,1.46932,1.46935,71000000.0
2005-07-18 03:24:00,1.46937,1.46943,1.46937,1.46943,80000000.0
2005-07-18 03:25:00,1.46997,1.47,1.46964,1.46977,41400000.0
2005-07-18 03:26:00,1.46962,1.46972,1.46957,1.46967,136200001.0
2005-07-18 03:27:00,1.4697,1.46975,1.46957,1.46972,84000000.0
2005-07-18 03:29:00,1.4697,1.46975,1.46967,1.46972,45000000.0
2005-07-18 03:30:00,1.46972,1.46977,1.46952,1.46977,54800000.0
2005-07-18 03:31:00,1.46977,1.47011,1.46977,1.46998,30000000.0
2005-07-18 03:32:00,1.46991,1.47017,1.4699,1.4699,34700000.0
2005-07-18 03:33:00,1.46965,1.46973,1.46965,1.46966,37300000.0
2005-07-18 03:34:00,1.46975,1.46976,1.46936,1.46941,51800000.0
2005-07-18 03:35:00,1.46965,1.46985,1.4696,1.46964,85900000.0
2005-07-18 03:36:00,1.46968,1.46998,1.46945,1.46998,37400000.0
2005-07-18 03:37:00,1.47002,1.47007,1.46972,1.47002,37600000.0
2005-07-18 03:38:00,1.47009,1.47026,1.46994,1.47009,34100000.0
2005-07-18 03:39:00,1.46974,1.4699,1.46974,1.46979,74700000.0
2005-07-18 03:40:00,1.46977,1.47026,1.46977,1.47001,130400000.0
2005-07-18 03:41:00,1.46985,1.47003,1.46985,1.46998,65800000.0
2005-07-18 03:42:00,1.47021,1.47029,1.47015,1.47029,84600000.0
2005-07-18 03:43:00,1.47018,1.4704,1.47018,1.47038,17000000.0
2005-07-18 03:44:00,1.47015,1.47031,1.47007,1.4703,25800000.0
2005-07-18 03:45:00,1.47016,1.47016,1.46983,1.46993,32200000.0
2005-07-18 03:46:00,1.46952,1.46973,1.46952,1.4696,50100000.0
2005-07-18 03:48:00,1.46992,1.46995,1.46966,1.46978,21400000.0
2005-07-18 03:49:00,1.4699,1.46995,1.46974,1.46974,54900001.0
2005-07-18 03:50:00,1.46997,1.47004,1.46972,1.46975,106300000.0
2005-07-18 03:51:00,1.46992,1.46992,1.46982,1.46982,50200000.0
2005-07-18 03:53:00,1.46957,1.46972,1.46947,1.46962,46800000.0
2005-07-18 03:54:00,1.46962,1.47007,1.46962,1.46969,35200000.0
2005-07-18 03:55:00,1.47004,1.4701,1.46987,1.47007,30800000.0
2005-07-18 03:56:00,1.46994,1.47007,1.46992,1.46992,24600000.0
2005-07-18 03:57:00,1.46942,1.46955,1.46939,1.46947,169500000.0
2005-07-18 03:58:00,1.46936,1.47029,1.46919,1.46923,245500002.0
2005-07-18 03:59:00,1.46952,1.46989,1.4695,1.46958,148700000.0
2005-07-18 04:00:00,1.46947,1.46947,1.46919,1.46919,74200001.0
2005-07-18 04:01:00,1.46927,1.46951,1.46919,1.46942,127800000.0
2005-07-18 04:02:00,1.46935,1.46972,1.46935,1.46939,120800000.0
2005-07-18 04:03:00,1.46938,1.46938,1.46915,1.46938,87800000.0
2005-07-18 04:04:00,1.46921,1.46926,1.46912,1.4692,134000000.0
2005-07-18 04:06:00,1.46925,1.4697,1.46925,1.46943,92100000.0
2005-07-18 04:07:00,1.46953,1.46955,1.4693,1.4693,154000000.0
2005-07-18 04:08:00,1.46965,1.46973,1.46965,1.4697,16600000.0
2005-07-18 04:09:00,1.46982,1.46982,1.46957,1.46977,41200000.0
2005-07-18 04:10:00,1.46965,1.46965,1.46937,1.46954,112200000.0
2005-07-18 04:11:00,1.46967,1.46987,1.46945,1.46954,45600000.0
2005-07-18 04:12:00,1.46944,1.46952,1.46944,1.46947,90100000.0
2005-07-18 04:13:00,1.46934,1.46956,1.46933,1.46935,85300000.0
2005-07-18 04:14:00,1.46935,1.46943,1.4693,1.46943,95000000.0
2005-07-18 04:15:00,1.46935,1.46963,1.46933,1.46945,83500000.0
2005-07-18 04:16:00,1.46942,1.46973,1.46934,1.46945,101500000.0
2005-07-18 04:17:00,1.46952,1.46953,1.4694,1.46945,40000000.0
2005-07-18 04:19:00,1.4694,1.46947,1.46937,1.46945,62500000.0
2005-07-18 04:20:00,1.4694,1.46955,1.4693,1.4693,166300001.0
2005-07-18 04:21:00,1.4693,1.4694,1.4693,1.4693,43600000.0
2005-07-18 04:23:00,1.46933,1.46943,1.46933,1.4694,45300000.0
2005-07-18 04:24:00,1.46944,1.46952,1.46942,1.46947,150600000.0
2005-07-18 04:25:00,1.46945,1.46992,1.46942,1.46967,187400000.0
2005-07-18 04:26:00,1.46966,1.46966,1.46933,1.4694,123400001.0
2005-07-18 04:27:00,1.4695,1.46966,1.46943,1.46953,58000000.0
2005-07-18 04:28:00,1.46962,1.46967,1.46957,1.46957,44400000.0
2005-07-18 04:29:00,1.46959,1.47025,1.46959,1.47025,88100000.0
2005-07-18 04:30:00,1.46983,1.47013,1.4696,1.46968,85500000.0
2005-07-18 04:31:00,1.46977,1.46978,1.46951,1.4697,54200001.0
2005-07-18 04:32:00,1.46976,1.46976,1.46959,1.46959,38200000.0
2005-07-18 04:33:00,1.46961,1.46967,1.46949,1.46961,37400000.0
2005-07-18 04:34:00,1.46962,1.4697,1.46957,1.4696,52000000.0
2005-07-18 04:35:00,1.46947,1.4696,1.46945,1.46945,43600000.0
2005-07-18 04:36:00,1.46987,1.47013,1.46937,1.47002,148900000.0
2005-07-18 04:37:00,1.47002,1.4704,1.46986,1.47017,153600000.0
2005-07-18 04:38:00,1.47021,1.47021,1.46998,1.46998,55400000.0
2005-07-18 04:39:00,1.46977,1.46992,1.46977,1.4698,57200000.0
2005-07-18 04:40:00,1.46989,1.47016,1.46989,1.47016,42400000.0
2005-07-18 04:41:00,1.46994,1.47022,1.46994,1.47009,39400000.0
2005-07-18 04:42:00,1.46989,1.47009,1.46989,1.47006,80900000.0
2005-07-18 04:43:00,1.47001,1.47001,1.46991,1.46991,63000000.0
2005-07-18 04:44:00,1.46988,1.47033,1.46986,1.47031,30200000.0
2005-07-18 04:45:00,1.47023,1.47026,1.4698,1.47008,29800000.0
2005-07-18 04:46:00,1.46989,1.46994,1.46983,1.46983,39800000.0
2005-07-18 04:48:00,1.46999,1.47024,1.46999,1.47019,68900000.0
2005-07-18 04:50:00,1.4702,1.47033,1.47008,1.47013,51600001.0
2005-07-18 04:51:00,1.46991,1.46991,1.46991,1.46991,18600000.0
2005-07-18 04:52:00,1.47001,1.47056,1.4699,1.47037,40700000.0
2005-07-18 04:53:00,1.47018,1.47042,1.4701,1.47024,30600000.0
2005-07-18 04:55:00,1.47039,1.47057,1.47018,1.47052,29400000.0
2005-07-18 04:56:00,1.47028,1.47047,1.47028,1.47047,49800000.0
2005-07-18 04:57:00,1.47016,1.47056,1.47016,1.47016,27800000.0
2005-07-18 04:58:00,1.47016,1.47047,1.47007,1.47018,51000000.0
2005-07-18 04:59:00,1.46985,1.4702,1.46985,1.46998,124900000.0
2005-07-18 05:00:00,1.47045,1.47053,1.47038,1.47051,37800000.0
2005-07-18 05:01:00,1.47054,1.47077,1.47052,1.47077,38700000.0
2005-07-18 05:02:00,1.47055,1.47068,1.47037,1.47064,33900000.0
2005-07-18 05:03:00,1.47047,1.47072,1.47042,1.47049,159800000.0
2005-07-18 05:04:00,1.47049,1.47052,1.47044,1.47052,218300000.0
2005-07-18 05:05:00,1.47052,1.47055,1.47042,1.47049,196500000.0
2005-07-18 05:06:00,1.47053,1.47056,1.47036,1.47045,238900001.0
2005-07-18 05:07:00,1.47026,1.47063,1.4702,1.47024,295600001.0
2005-07-18 05:08:00,1.47035,1.47059,1.47029,1.47031,319400003.0
2005-07-18 05:10:00,1.47031,1.47064,1.47031,1.47064,213100000.0
2005-07-18 05:11:00,1.4707,1.47102,1.47069,1.47101,126000000.0
2005-07-18 05:12:00,1.4711,1.47124,1.47098,1.47098,134100000.0
2005-07-18 05:13:00,1.47094,1.47115,1.4709,1.4709,154300001.0
2005-07-18 05:14:00,1.47071,1.47076,1.47066,1.47069,187500000.0
2005-07-18 05:15:00,1.47066,1.47074,1.47053,1.47055,23400000.0
2005-07-18 05:16:00,1.4704,1.47056,1.47035,1.47051,212300000.0
2005-07-18 05:17:00,1.47062,1.47077,1.47047,1.47077,161800000.0
2005-07-18 05:19:00,1.47046,1.47078,1.47044,1.47053,256200000.0
2005-07-18 05:20:00,1.47057,1.47074,1.4705,1.47056,278800000.0
2005-07-18 05:21:00,1.47042,1.47074,1.47035,1.47052,308000001.0
2005-07-18 05:22:00,1.4705,1.47057,1.47042,1.47047,218500000.0
2005-07-18 05:23:00,1.47032,1.47059,1.47032,1.47047,145600000.0
2005-07-18 05:24:00,1.47039,1.47074,1.47039,1.4704,163000000.0
2005-07-18 05:25:00,1.47044,1.47085,1.47041,1.47058,217900000.0
2005-07-18 05:26:00,1.47058,1.47061,1.47053,1.47058,118300000.0
2005-07-18 05:27:00,1.47083,1.47086,1.47033,1.47056,165200000.0
2005-07-18 05:28:00,1.47059,1.47092,1.47046,1.47086,269700000.0
2005-07-18 05:29:00,1.47101,1.47123,1.47088,1.47102,246300001.0
2005-07-18 05:30:00,1.471,1.47133,1.47098,1.47104,196100000.0
2005-07-18 05:31:00,1.47105,1.47141,1.47101,1.47121,72000000.0
2005-07-18 05:32:00,1.47126,1.47138,1.47117,1.47123,124800000.0
2005-07-18 05:33:00,1.47116,1.47121,1.47095,1.47095,182600000.0
2005-07-18 05:34:00,1.4709,1.47117,1.47085,1.4709,218500000.0
2005-07-18 05:35:00,1.4711,1.47114,1.47095,1.47095,22800000.0
2005-07-18 05:36:00,1.47068,1.47089,1.47067,1.47079,200800001.0
2005-07-18 05:37:00,1.47082,1.47092,1.47077,1.47082,192400000.0
2005-07-18 05:38:00,1.47087,1.47107,1.47085,1.47102,127000000.0
2005-07-18 05:39:00,1.47106,1.47135,1.47106,1.47132,157500000.0
2005-07-18 05:40:00,1.4711,1.47132,1.47101,1.47127,190300000.0
2005-07-18 05:41:00,1.47134,1.47158,1.47124,1.47137,131800001.0
2005-07-18 05:42:00,1.47135,1.47147,1.47124,1.47143,216600000.0
2005-07-18 05:43:00,1.4713,1.47139,1.47124,1.47124,89500000.0
2005-07-18 05:44:00,1.47125,1.47134,1.47113,1.47118,84200000.0
2005-07-18 05:45:00,1.47141,1.47161,1.47136,1.47141,123000000.0
2005-07-18 05:46:00,1.47144,1.4716,1.47136,1.47144,178600000.0
2005-07-18 05:47:00,1.47136,1.47141,1.47119,1.47132,186100000.0
2005-07-18 05:48:00,1.47112,1.47137,1.47107,1.47122,251600001.0
2005-07-18 05:49:00,1.47113,1.47113,1.47078,1.47078,164500000.0
2005-07-18 05:50:00,1.47077,1.47112,1.47077,1.47094,319500000.0
2005-07-18 05:51:00,1.47108,1.47117,1.471,1.471,152200000.0
2005-07-18 05:52:00,1.47098,1.4712,1.47093,1.4712,163800000.0
2005-07-18 05:53:00,1.47109,1.47121,1.47087,1.47088,151000002.0
2005-07-18 05:54:00,1.47097,1.47114,1.47082,1.47107,241200003.0
2005-07-18 05:56:00,1.47097,1.47114,1.47087,1.4709,134900001.0
2005-07-18 05:57:00,1.47087,1.47096,1.47079,1.4708,201400000.0
2005-07-18 05:59:00,1.4709,1.47097,1.47081,1.47083,71800000.0
2005-07-18 06:00:00,1.47096,1.47096,1.47082,1.47093,231200000.0
2005-07-18 06:02:00,1.47059,1.47059,1.46952,1.46952,255500001.0
2005-07-18 06:04:00,1.46941,1.46943,1.46933,1.46941,151200000.0
2005-07-18 06:05:00,1.46936,1.46944,1.46925,1.46928,413000001.0
2005-07-18 06:06:00,1.46957,1.46977,1.46956,1.46956,77000000.0
2005-07-18 06:07:00,1.46944,1.46946,1.46912,1.46946,302900001.0
2005-07-18 06:08:00,1.46934,1.46948,1.46927,1.46935,523400001.0
2005-07-18 06:09:00,1.46922,1.46975,1.46922,1.46937,410100000.0
2005-07-18 06:10:00,1.46955,1.47019,1.46955,1.47019,312700000.0
2005-07-18 06:12:00,1.47028,1.47075,1.47028,1.47075,276800001.0
2005-07-18 06:13:00,1.47074,1.47089,1.47056,1.47056,332700001.0
2005-07-18 06:14:00,1.47069,1.47092,1.47048,1.47061,353300001.0
2005-07-18 06:15:00,1.47064,1.47071,1.47054,1.47067,174600001.0
2005-07-18 06:16:00,1.47054,1.47082,1.47054,1.47082,243500001.0
2005-07-18 06:17:00,1.47066,1.47081,1.47066,1.47066,170300001.0
2005-07-18 06:18:00,1.47067,1.47083,1.47062,1.47066,219000001.0
2005-07-18 06:19:00,1.47066,1.47084,1.47066,1.47081,146100000.0
2005-07-18 06:20:00,1.47076,1.47091,1.47066,1.47069,265900000.0
2005-07-18 06:22:00,1.47078,1.47104,1.47073,1.47081,237700000.0
2005-07-18 06:23:00,1.47068,1.47086,1.47066,1.47079,307200001.0
2005-07-18 06:24:00,1.4708,1.4709,1.4707,1.4708,184400000.0
2005-07-18 06:25:00,1.47066,1.47074,1.47061,1.47069,184400000.0
2005-07-18 06:26:00,1.47064,1.47082,1.47058,1.47082,343900000.0
2005-07-18 06:27:00,1.47079,1.47086,1.47071,1.47081,350700001.0
2005-07-18 06:28:00,1.47081,1.47096,1.47069,1.47081,344800000.0
2005-07-18 06:30:00,1.4707,1.47094,1.47068,1.47076,283200001.0
2005-07-18 06:31:00,1.47086,1.471,1.47078,1.47094,147800000.0
2005-07-18 06:32:00,1.47094,1.47094,1.47076,1.47076,190700001.0
2005-07-18 06:33:00,1.47076,1.47123,1.47076,1.47107,260200000.0
2005-07-18 06:34:00,1.4711,1.4712,1.471,1.47115,221300000.0
2005-07-18 06:35:00,1.471,1.47125,1.47098,1.471,150900000.0
2005-07-18 06:36:00,1.471,1.4711,1.471,1.471,62800000.0
2005-07-18 06:37:00,1.47102,1.47114,1.47101,1.47111,221500000.0
2005-07-18 06:38:00,1.47121,1.47154,1.47121,1.47127,121900001.0
2005-07-18 06:39:00,1.47138,1.47156,1.47134,1.47137,52500001.0
2005-07-18 06:40:00,1.47134,1.47145,1.47124,1.47137,138000003.0
2005-07-18 06:41:00,1.47126,1.47134,1.47119,1.47132,200500002.0
2005-07-18 06:42:00,1.47134,1.47137,1.47114,1.47124,306100000.0
2005-07-18 06:43:00,1.47131,1.47145,1.47127,1.47142,135500001.0
2005-07-18 06:44:00,1.47144,1.47146,1.47131,1.47136,343500003.0
2005-07-18 06:45:00,1.47155,1.47167,1.47146,1.47167,276200001.0
2005-07-18 06:46:00,1.47165,1.47173,1.47157,1.47157,224500001.0
2005-07-18 06:47:00,1.47167,1.47178,1.47157,1.47177,251700001.0
2005-07-18 06:48:00,1.47166,1.47188,1.47166,1.47172,35600000.0
2005-07-18 06:49:00,1.47162,1.47179,1.47157,1.47171,276000002.0
2005-07-18 06:50:00,1.47173,1.47183,1.47164,1.47183,37200000.0
2005-07-18 06:51:00,1.47219,1.47219,1.47173,1.47201,32800000.0
2005-07-18 06:52:00,1.47195,1.4722,1.47191,1.47191,231600001.0
2005-07-18 06:53:00,1.47195,1.47229,1.47195,1.47216,249900000.0
2005-07-18 06:54:00,1.47217,1.47246,1.47198,1.47199,399000001.0
2005-07-18 06:55:00,1.47194,1.47205,1.47181,1.47196,322800001.0
2005-07-18 06:56:00,1.47207,1.47207,1.47189,1.47189,29400000.0
2005-07-18 06:57:00,1.47194,1.47199,1.47191,1.47192,72100000.0
2005-07-18 06:58:00,1.47189,1.47194,1.47174,1.47187,185200000.0
2005-07-18 06:59:00,1.47181,1.47202,1.47174,1.47184,318500000.0
2005-07-18 07:00:00,1.47199,1.47204,1.47192,1.47194,122200000.0
2005-07-18 07:02:00,1.47177,1.47192,1.47167,1.47177,397800000.0
2005-07-18 07:03:00,1.47178,1.47184,1.47166,1.4717,135700001.0
2005-07-18 07:04:00,1.47168,1.47178,1.4716,1.47168,354400000.0
2005-07-18 07:05:00,1.47175,1.47175,1.47151,1.47164,135100000.0
2005-07-18 07:06:00,1.47179,1.47183,1.4716,1.4717,191100000.0
2005-07-18 07:08:00,1.47173,1.47192,1.47163,1.47175,258700000.0
2005-07-18 07:09:00,1.47179,1.47182,1.47167,1.47167,212900000.0
2005-07-18 07:10:00,1.47179,1.47182,1.47162,1.47165,431500000.0
2005-07-18 07:11:00,1.4718,1.4719,1.4717,1.4718,339000000.0
2005-07-18 07:12:00,1.47155,1.4717,1.4715,1.47168,339000000.0
2005-07-18 07:13:00,1.47165,1.47165,1.47144,1.47158,249100001.0
2005-07-18 07:14:00,1.47162,1.4717,1.47156,1.47166,468200000.0
2005-07-18 07:15:00,1.47179,1.47204,1.47155,1.47204,222800000.0
2005-07-18 07:16:00,1.47184,1.47199,1.4718,1.47199,208800002.0
2005-07-18 07:17:00,1.472,1.47213,1.4719,1.4719,210000000.0
2005-07-18 07:18:00,1.47193,1.47222,1.4719,1.47201,451700001.0
2005-07-18 07:19:00,1.47188,1.4721,1.47182,1.47193,272400000.0
2005-07-18 07:20:00,1.47185,1.47185,1.47156,1.47169,489200002.0
2005-07-18 07:22:00,1.4716,1.47175,1.47148,1.47169,331200000.0
2005-07-18 07:23:00,1.47174,1.47189,1.47156,1.47173,452400001.0
2005-07-18 07:24:00,1.47175,1.47177,1.47142,1.47142,258400000.0
2005-07-18 07:25:00,1.47154,1.47174,1.47147,1.47174,421100000.0
2005-07-18 07:26:00,1.4719,1.47205,1.4718,1.47193,299400000.0
2005-07-18 07:27:00,1.4719,1.47198,1.47173,1.47198,166900001.0
2005-07-18 07:28:00,1.47202,1.47208,1.47197,1.47207,230800000.0
2005-07-18 07:29:00,1.47197,1.47201,1.47171,1.47172,236600001.0
2005-07-18 07:30:00,1.47179,1.47194,1.47174,1.47186,544000000.0
2005-07-18 07:31:00,1.47192,1.47215,1.4719,1.47197,222600000.0
2005-07-18 07:32:00,1.47193,1.472,1.47176,1.47199,499200003.0
2005-07-18 07:33:00,1.47197,1.47209,1.47187,1.47197,399900000.0
2005-07-18 07:34:00,1.47211,1.47238,1.47207,1.47234,278700000.0
2005-07-18 07:35:00,1.47221,1.47255,1.47221,1.47246,275700001.0
2005-07-18 07:36:00,1.4725,1.47267,1.47239,1.4725,425100001.0
2005-07-18 07:37:00,1.47251,1.47263,1.47239,1.47251,186600001.0
2005-07-18 07:38:00,1.4724,1.47261,1.47236,1.47238,22200000.0
2005-07-18 07:39:00,1.47214,1.47216,1.47188,1.47188,371000000.0
2005-07-18 07:40:00,1.47177,1.47228,1.47177,1.47205,295500000.0
2005-07-18 07:41:00,1.47193,1.4721,1.47181,1.47194,592200000.0
2005-07-18 07:42:00,1.47197,1.47227,1.47195,1.47218,276600000.0
2005-07-18 07:43:00,1.47211,1.47227,1.47204,1.47216,219200000.0
2005-07-18 07:44:00,1.47217,1.47219,1.47204,1.47209,441500001.0
2005-07-18 07:45:00,1.47216,1.47228,1.47206,1.47217,376100001.0
2005-07-18 07:46:00,1.47215,1.47234,1.47197,1.472,460500002.0
2005-07-18 07:47:00,1.47206,1.47235,1.47196,1.47217,650200002.0
2005-07-18 07:48:00,1.47204,1.47224,1.47199,1.47204,739600003.0
2005-07-18 07:49:00,1.47217,1.47236,1.47205,1.4723,703400004.0
2005-07-18 07:50:00,1.47228,1.47243,1.47216,1.47226,621700001.0
2005-07-18 07:51:00,1.47235,1.47235,1.47198,1.47228,602900001.0
2005-07-18 07:52:00,1.47226,1.47231,1.47202,1.47226,436400000.0
2005-07-18 07:53:00,1.47231,1.47279,1.47225,1.47241,562900000.0
2005-07-18 07:54:00,1.47206,1.47239,1.47206,1.47233,361900001.0
2005-07-18 07:55:00,1.4725,1.4726,1.4724,1.4725,711700001.0
2005-07-18 07:56:00,1.47236,1.47253,1.47223,1.4724,711700001.0
2005-07-18 07:57:00,1.47241,1.47262,1.47233,1.47246,532200001.0
2005-07-18 07:58:00,1.47254,1.47264,1.47241,1.47246,761100004.0
2005-07-18 07:59:00,1.47251,1.47259,1.47234,1.47241,475100002.0
2005-07-18 08:00:00,1.47243,1.47261,1.47203,1.47228,397300000.0
2005-07-18 08:01:00,1.47204,1.47242,1.47198,1.47225,560900000.0
2005-07-18 08:02:00,1.47222,1.47231,1.47203,1.47227,223500000.0
2005-07-18 08:03:00,1.47226,1.47229,1.47188,1.47188,452800000.0
2005-07-18 08:04:00,1.47191,1.47219,1.47156,1.47219,319600000.0
2005-07-18 08:05:00,1.47231,1.47231,1.47214,1.47214,300100000.0
2005-07-18 08:06:00,1.47242,1.47264,1.47227,1.47232,699500001.0
2005-07-18 08:07:00,1.47218,1.47235,1.47198,1.47211,513200006.0
2005-07-18 08:08:00,1.47212,1.4722,1.47203,1.47211,399100002.0
2005-07-18 08:09:00,1.472,1.47203,1.47162,1.47162,552000002.0
2005-07-18 08:10:00,1.47163,1.47201,1.4715,1.47201,548800001.0
2005-07-18 08:11:00,1.47229,1.47304,1.47223,1.47257,249300002.0
2005-07-18 08:12:00,1.47247,1.47299,1.47226,1.4727,409600002.0
2005-07-18 08:13:00,1.47268,1.47287,1.47263,1.47267,233600000.0
2005-07-18 08:14:00,1.47271,1.47307,1.47268,1.47307,99100000.0
2005-07-18 08:15:00,1.473,1.47309,1.4726,1.47292,303700000.0
2005-07-18 08:16:00,1.47303,1.47342,1.47303,1.47306,310000001.0
2005-07-18 08:17:00,1.47327,1.47343,1.47306,1.47306,277000001.0
2005-07-18 08:18:00,1.47302,1.47313,1.47296,1.47299,171200001.0
2005-07-18 08:19:00,1.47297,1.47302,1.47282,1.47295,397000000.0
2005-07-18 08:20:00,1.47301,1.47307,1.47279,1.47283,331100002.0
2005-07-18 08:21:00,1.47282,1.47307,1.47274,1.47289,498300000.0
2005-07-18 08:22:00,1.47287,1.47319,1.47274,1.47298,358800002.0
2005-07-18 08:23:00,1.47315,1.47327,1.4726,1.4726,239900000.0
2005-07-18 08:24:00,1.47286,1.47303,1.47253,1.4727,478700002.0
2005-07-18 08:25:00,1.47263,1.47263,1.47236,1.4724,666400002.0
2005-07-18 08:26:00,1.47246,1.47293,1.47238,1.4729,276300000.0
2005-07-18 08:27:00,1.4732,1.47343,1.47305,1.47316,385100001.0
2005-07-18 08:28:00,1.47324,1.4735,1.4732,1.47345,510500001.0
2005-07-18 08:29:00,1.47346,1.47368,1.47322,1.47322,396200001.0
2005-07-18 08:30:00,1.47308,1.47321,1.47297,1.47308,457100000.0
2005-07-18 08:31:00,1.47301,1.47365,1.47301,1.47365,299200003.0
2005-07-18 08:32:00,1.47371,1.47374,1.47345,1.47345,324800000.0
2005-07-18 08:33:00,1.47339,1.47351,1.47334,1.47334,228600002.0
2005-07-18 08:34:00,1.47331,1.47331,1.47274,1.47317,619900002.0
2005-07-18 08:35:00,1.47324,1.47385,1.47324,1.47366,548800001.0
2005-07-18 08:36:00,1.47384,1.47412,1.47377,1.47393,417600003.0
2005-07-18 08:37:00,1.47398,1.4741,1.47382,1.47382,321200000.0
2005-07-18 08:38:00,1.47378,1.47397,1.47357,1.4736,339800000.0
2005-07-18 08:39:00,1.47327,1.47347,1.47294,1.47313,577000002.0
2005-07-18 08:40:00,1.47279,1.47279,1.47163,1.4726,337700001.0
2005-07-18 08:41:00,1.47294,1.47301,1.47266,1.47284,472700001.0
2005-07-18 08:42:00,1.47303,1.47336,1.47297,1.47303,411000000.0
2005-07-18 08:43:00,1.47305,1.47311,1.47202,1.47245,320000000.0
2005-07-18 08:44:00,1.47246,1.47254,1.47224,1.47224,502800002.0
2005-07-18 08:45:00,1.47221,1.47221,1.47187,1.47196,650000002.0
2005-07-18 08:46:00,1.47203,1.47248,1.4719,1.47234,719200001.0
2005-07-18 08:47:00,1.47245,1.47254,1.47215,1.47254,559900000.0
2005-07-18 08:48:00,1.47224,1.47246,1.47204,1.4723,345500000.0
2005-07-18 08:49:00,1.47223,1.47235,1.47197,1.47197,511100002.0
2005-07-18 08:50:00,1.47201,1.47201,1.47166,1.47196,488400000.0
2005-07-18 08:51:00,1.47199,1.47228,1.47187,1.47201,505900000.0
2005-07-18 08:52:00,1.47211,1.47221,1.47186,1.47194,559600001.0
2005-07-18 08:53:00,1.47192,1.47221,1.47178,1.47192,481200000.0
2005-07-18 08:54:00,1.47186,1.47201,1.47173,1.4719,708700001.0
2005-07-18 08:55:00,1.47209,1.47232,1.47184,1.47199,580600002.0
2005-07-18 08:56:00,1.47195,1.47217,1.47181,1.47195,597400001.0
2005-07-18 08:57:00,1.47195,1.47228,1.47183,1.47198,552800001.0
2005-07-18 08:58:00,1.47192,1.47242,1.47188,1.47242,423500000.0
2005-07-18 08:59:00,1.47247,1.47273,1.47245,1.47256,345400001.0
2005-07-18 09:00:00,1.47258,1.47268,1.47238,1.47242,483600001.0
2005-07-18 09:01:00,1.47238,1.47268,1.47231,1.47246,374700001.0
2005-07-18 09:02:00,1.47233,1.47257,1.47188,1.47188,731900001.0
2005-07-18 09:03:00,1.47186,1.4721,1.47174,1.47174,540700000.0
2005-07-18 09:04:00,1.47209,1.47238,1.47193,1.47194,593500000.0
2005-07-18 09:05:00,1.47193,1.47207,1.47187,1.47195,560400002.0
2005-07-18 09:06:00,1.47193,1.47216,1.4718,1.47211,517600000.0
2005-07-18 09:07:00,1.47193,1.47203,1.47183,1.47193,323300001.0
2005-07-18 09:08:00,1.47188,1.47191,1.47168,1.47191,209200000.0
2005-07-18 09:09:00,1.47201,1.47257,1.47201,1.47257,227200000.0
2005-07-18 09:10:00,1.47247,1.47257,1.47203,1.47207,367800001.0
2005-07-18 09:11:00,1.4719,1.47212,1.47141,1.47141,536800000.0
2005-07-18 09:12:00,1.47144,1.47181,1.47144,1.47166,482000000.0
2005-07-18 09:13:00,1.47173,1.47195,1.47171,1.47173,484500002.0
2005-07-18 09:14:00,1.4717,1.47195,1.47163,1.47195,315400000.0
2005-07-18 09:15:00,1.47166,1.47192,1.47159,1.47192,425400001.0
2005-07-18 09:16:00,1.47177,1.4719,1.47161,1.4718,469000000.0
2005-07-18 09:17:00,1.47194,1.47237,1.4719,1.47226,514300001.0
2005-07-18 09:18:00,1.47221,1.47243,1.47179,1.47214,214200001.0
2005-07-18 09:19:00,1.47221,1.47228,1.47191,1.472,508500001.0
2005-07-18 09:20:00,1.47207,1.47254,1.47207,1.47254,241500000.0
2005-07-18 09:21:00,1.47255,1.47269,1.47245,1.47261,270400000.0
2005-07-18 09:22:00,1.47241,1.47252,1.47219,1.47219,302500000.0
2005-07-18 09:23:00,1.47264,1.47303,1.4726,1.47302,372700001.0
2005-07-18 09:24:00,1.47281,1.4729,1.47243,1.47253,376200000.0
2005-07-18 09:25:00,1.47261,1.47277,1.47251,1.47271,383600000.0
2005-07-18 09:26:00,1.47259,1.47275,1.4725,1.47256,552800000.0
2005-07-18 09:27:00,1.47243,1.47267,1.47233,1.47249,352600000.0
2005-07-18 09:28:00,1.47253,1.47261,1.47231,1.47253,472100000.0
2005-07-18 09:29:00,1.47246,1.47256,1.47231,1.47246,406900000.0
2005-07-18 09:30:00,1.47227,1.47237,1.47204,1.47213,696600001.0
2005-07-18 09:31:00,1.47195,1.47228,1.47195,1.47227,369900002.0
2005-07-18 09:32:00,1.47239,1.47254,1.47229,1.47254,418000001.0
2005-07-18 09:33:00,1.4723,1.4726,1.4722,1.4725,438000000.0
2005-07-18 09:34:00,1.47253,1.47258,1.47243,1.47248,438000000.0
2005-07-18 09:35:00,1.47246,1.47263,1.47246,1.47255,254300001.0
2005-07-18 09:36:00,1.47254,1.47273,1.47242,1.47258,433700002.0
2005-07-18 09:37:00,1.47281,1.47312,1.47276,1.47309,394800000.0
2005-07-18 09:38:00,1.47307,1.47338,1.47304,1.47307,444000002.0
2005-07-18 09:39:00,1.47311,1.47322,1.47304,1.47311,457100001.0
2005-07-18 09:40:00,1.47307,1.47315,1.47292,1.47296,407000001.0
2005-07-18 09:41:00,1.473,1.47307,1.47287,1.47297,469800000.0
2005-07-18 09:42:00,1.47305,1.47326,1.47298,1.47307,465100000.0
2005-07-18 09:43:00,1.47309,1.47322,1.47302,1.47316,364300001.0
2005-07-18 09:44:00,1.47319,1.47371,1.47319,1.47343,480800001.0
2005-07-18 09:45:00,1.47364,1.47389,1.47341,1.47387,525400001.0
2005-07-18 09:46:00,1.47385,1.474,1.47382,1.47387,317900000.0
2005-07-18 09:47:00,1.47393,1.47393,1.47334,1.47349,426300001.0
2005-07-18 09:48:00,1.47351,1.4736,1.47323,1.47325,295000000.0
2005-07-18 09:49:00,1.47317,1.47334,1.47296,1.47313,617300002.0
2005-07-18 09:50:00,1.47305,1.47305,1.47229,1.47231,494200000.0
2005-07-18 09:51:00,1.47213,1.4723,1.47191,1.47221,507000001.0
2005-07-18 09:52:00,1.47228,1.47267,1.47228,1.4725,497500002.0
2005-07-18 09:53:00,1.4725,1.47282,1.47249,1.47265,325300000.0
2005-07-18 09:54:00,1.47217,1.47265,1.47217,1.47261,525100001.0
2005-07-18 09:55:00,1.4726,1.47301,1.4725,1.47301,582800001.0
2005-07-18 09:56:00,1.47293,1.47318,1.47267,1.47276,399700001.0
2005-07-18 09:57:00,1.47267,1.47273,1.47244,1.47249,572800001.0
2005-07-18 09:58:00,1.47262,1.47283,1.4725,1.47256,826400002.0
2005-07-18 09:59:00,1.47278,1.47307,1.47264,1.47306,690400002.0
2005-07-18 10:00:00,1.47287,1.47295,1.47258,1.4727,260000000.0
2005-07-18 10:01:00,1.47258,1.47273,1.47224,1.4725,742400003.0
2005-07-18 10:02:00,1.47261,1.47273,1.4724,1.47252,560800001.0
2005-07-18 10:03:00,1.47252,1.47313,1.47252,1.47313,397800003.0
2005-07-18 10:04:00,1.47316,1.47316,1.4728,1.47312,383000001.0
2005-07-18 10:05:00,1.47271,1.47289,1.47257,1.47265,359500000.0
2005-07-18 10:06:00,1.47297,1.47308,1.47269,1.47301,508900000.0
2005-07-18 10:07:00,1.47281,1.47306,1.47276,1.47292,532800001.0
2005-07-18 10:08:00,1.47284,1.47309,1.47283,1.47288,520000000.0
2005-07-18 10:09:00,1.47287,1.4729,1.47262,1.47287,509700001.0
2005-07-18 10:10:00,1.47318,1.47332,1.47299,1.47312,346600000.0
2005-07-18 10:11:00,1.47305,1.47305,1.47273,1.4729,403700003.0
2005-07-18 10:12:00,1.47287,1.47287,1.47249,1.47276,445600000.0
2005-07-18 10:13:00,1.4729,1.47302,1.4728,1.47284,491900002.0
2005-07-18 10:14:00,1.47273,1.47291,1.47262,1.47276,514300002.0
2005-07-18 10:15:00,1.473,1.47306,1.47284,1.47291,433000002.0
2005-07-18 10:16:00,1.47285,1.47291,1.47263,1.47273,402200000.0
2005-07-18 10:17:00,1.4727,1.47273,1.47204,1.47205,321700001.0
2005-07-18 10:18:00,1.47192,1.47223,1.47174,1.47174,372800000.0
2005-07-18 10:19:00,1.4717,1.47246,1.47169,1.47234,312800001.0
2005-07-18 10:20:00,1.47237,1.47249,1.47229,1.47243,592600004.0
2005-07-18 10:21:00,1.47255,1.47264,1.4724,1.47247,455100003.0
2005-07-18 10:22:00,1.472,1.4723,1.4719,1.4722,435300002.0
2005-07-18 10:23:00,1.4723,1.4734,1.4722,1.4729,435300002.0
2005-07-18 10:24:00,1.4731,1.4735,1.473,1.4733,435300002.0
2005-07-18 10:25:00,1.47263,1.47394,1.47263,1.47358,435300002.0
2005-07-18 10:26:00,1.47361,1.47391,1.47351,1.47391,529600002.0
2005-07-18 10:27:00,1.47383,1.47383,1.47344,1.47346,482700000.0
2005-07-18 10:28:00,1.47351,1.47416,1.47351,1.47399,722200002.0
2005-07-18 10:29:00,1.47407,1.47407,1.47374,1.47381,458900001.0
2005-07-18 10:30:00,1.47398,1.47519,1.47397,1.47519,676100000.0
2005-07-18 10:31:00,1.47491,1.47504,1.47411,1.47413,563200000.0
2005-07-18 10:32:00,1.47387,1.47432,1.47385,1.47387,510200000.0
2005-07-18 10:33:00,1.47407,1.47424,1.47387,1.47412,439800000.0
2005-07-18 10:34:00,1.47407,1.47418,1.47387,1.47406,388300001.0
2005-07-18 10:35:00,1.47406,1.47455,1.47406,1.47434,480000002.0
2005-07-18 10:36:00,1.47426,1.47427,1.47367,1.47385,579200003.0
2005-07-18 10:37:00,1.47369,1.47373,1.47346,1.47363,499600000.0
2005-07-18 10:38:00,1.47355,1.47361,1.47333,1.47339,359100000.0
2005-07-18 10:39:00,1.47357,1.4737,1.47345,1.47361,427500000.0
2005-07-18 10:40:00,1.47355,1.47368,1.47345,1.4736,325500000.0
2005-07-18 10:41:00,1.47356,1.47357,1.47327,1.47344,713200004.0
2005-07-18 10:42:00,1.47348,1.47359,1.47334,1.47359,425600003.0
2005-07-18 10:43:00,1.4737,1.47422,1.47364,1.47371,400200000.0
2005-07-18 10:44:00,1.47388,1.4742,1.47374,1.474,553300001.0
2005-07-18 10:45:00,1.47412,1.47425,1.47391,1.47399,554000002.0
2005-07-18 10:46:00,1.47393,1.47408,1.47383,1.47399,329300000.0
2005-07-18 10:47:00,1.47382,1.47384,1.47365,1.47377,411500000.0
2005-07-18 10:48:00,1.47379,1.47385,1.47363,1.4737,518000000.0
2005-07-18 10:49:00,1.47386,1.47426,1.47386,1.47404,386200000.0
2005-07-18 10:50:00,1.47402,1.47421,1.47381,1.47404,521800000.0
2005-07-18 10:51:00,1.4739,1.47405,1.47328,1.4733,483400000.0
2005-07-18 10:52:00,1.47379,1.47446,1.47379,1.47403,341000001.0
2005-07-18 10:53:00,1.47384,1.47396,1.47376,1.47386,357000000.0
2005-07-18 10:54:00,1.47381,1.47396,1.47372,1.47391,436100001.0
2005-07-18 10:55:00,1.47388,1.47388,1.47335,1.47369,424200000.0
2005-07-18 10:56:00,1.4737,1.47391,1.47358,1.47391,425600000.0
2005-07-18 10:57:00,1.47405,1.47416,1.4739,1.47407,420300003.0
2005-07-18 10:58:00,1.47408,1.47418,1.47388,1.47403,505900001.0
2005-07-18 10:59:00,1.47388,1.47421,1.47385,1.474,729700001.0
2005-07-18 11:00:00,1.47407,1.47429,1.47401,1.4741,467600001.0
2005-07-18 11:01:00,1.47398,1.47421,1.47398,1.47403,596000001.0
2005-07-18 11:02:00,1.47396,1.47413,1.47382,1.47389,578900001.0
2005-07-18 11:03:00,1.47418,1.47447,1.47418,1.47434,268700000.0
2005-07-18 11:04:00,1.47442,1.47442,1.47397,1.47418,548600000.0
2005-07-18 11:05:00,1.47419,1.47421,1.47392,1.47404,477000000.0
2005-07-18 11:06:00,1.47409,1.47484,1.47409,1.47476,613600001.0
2005-07-18 11:07:00,1.47474,1.47508,1.47474,1.47491,287200002.0
2005-07-18 11:08:00,1.47497,1.47497,1.47456,1.47482,360800000.0
2005-07-18 11:09:00,1.4748,1.47503,1.47476,1.47477,375600001.0
2005-07-18 11:10:00,1.47478,1.47501,1.47472,1.47486,513000002.0
2005-07-18 11:11:00,1.47461,1.47507,1.47458,1.47471,508900000.0
2005-07-18 11:12:00,1.47463,1.47499,1.47463,1.47499,531400002.0
2005-07-18 11:13:00,1.47481,1.47484,1.47466,1.47481,350200001.0
2005-07-18 11:14:00,1.47439,1.47449,1.47426,1.47444,497000000.0
2005-07-18 11:15:00,1.47465,1.47483,1.47457,1.47464,486700000.0
2005-07-18 11:16:00,1.47466,1.47477,1.47449,1.47472,489800003.0
2005-07-18 11:17:00,1.47478,1.47499,1.47468,1.47468,412500000.0
2005-07-18 11:18:00,1.47461,1.47477,1.4744,1.47448,445100000.0
2005-07-18 11:19:00,1.47446,1.47463,1.47441,1.47448,383000001.0
2005-07-18 11:20:00,1.47444,1.4747,1.47436,1.47436,672500003.0
2005-07-18 11:21:00,1.47447,1.47473,1.47431,1.47464,546300001.0
2005-07-18 11:22:00,1.47447,1.4748,1.47441,1.4746,617400003.0
2005-07-18 11:23:00,1.47449,1.47461,1.47425,1.47441,477400001.0
2005-07-18 11:24:00,1.47444,1.47449,1.47434,1.47444,459000001.0
2005-07-18 11:25:00,1.47451,1.47476,1.47447,1.47476,387900000.0
2005-07-18 11:26:00,1.47491,1.47496,1.47466,1.47478,508200001.0
2005-07-18 11:27:00,1.47476,1.47491,1.47456,1.47466,598700002.0
2005-07-18 11:28:00,1.47489,1.475,1.47474,1.47492,365000001.0
2005-07-18 11:29:00,1.47467,1.47467,1.47376,1.474,417400001.0
2005-07-18 11:30:00,1.4737,1.47406,1.4737,1.47406,467500000.0
2005-07-18 11:31:00,1.47419,1.47448,1.47411,1.4743,541800001.0
2005-07-18 11:32:00,1.4743,1.47438,1.47395,1.47407,451500000.0
2005-07-18 11:33:00,1.47403,1.47414,1.47389,1.47391,518700003.0
2005-07-18 11:34:00,1.47388,1.47419,1.47374,1.47374,664200002.0
2005-07-18 11:35:00,1.47386,1.47396,1.47318,1.47392,542600001.0
2005-07-18 11:36:00,1.47375,1.47403,1.47374,1.47403,566500002.0
2005-07-18 11:37:00,1.47403,1.47417,1.47384,1.47391,468600000.0
2005-07-18 11:38:00,1.47396,1.47401,1.47381,1.47386,567900001.0
2005-07-18 11:39:00,1.47403,1.47426,1.47388,1.47394,600300001.0
2005-07-18 11:40:00,1.47399,1.47406,1.47379,1.47393,705100002.0
2005-07-18 11:41:00,1.47396,1.47429,1.47385,1.47393,697500000.0
2005-07-18 11:42:00,1.47405,1.47425,1.47389,1.47408,552600002.0
2005-07-18 11:43:00,1.47393,1.47411,1.47376,1.47376,519700001.0
2005-07-18 11:44:00,1.47367,1.47367,1.47339,1.47345,635600001.0
2005-07-18 11:45:00,1.47351,1.47384,1.47339,1.47364,560200003.0
2005-07-18 11:46:00,1.47382,1.47387,1.47369,1.47378,524900000.0
2005-07-18 11:47:00,1.47356,1.47378,1.47344,1.47369,443100001.0
2005-07-18 11:48:00,1.47349,1.4739,1.47315,1.47386,573600001.0
2005-07-18 11:49:00,1.47387,1.47395,1.47365,1.47369,430300003.0
2005-07-18 11:50:00,1.47367,1.47371,1.4734,1.47345,390300000.0
2005-07-18 11:51:00,1.47341,1.47374,1.47341,1.4737,161200001.0
2005-07-18 11:52:00,1.47375,1.47394,1.47369,1.47381,231300000.0
2005-07-18 11:53:00,1.47369,1.47391,1.4736,1.47362,211600000.0
2005-07-18 11:54:00,1.47354,1.47365,1.47334,1.4735,311000001.0
2005-07-18 11:55:00,1.47368,1.474,1.47368,1.47383,480200000.0
2005-07-18 11:56:00,1.47401,1.47416,1.47376,1.47388,412100001.0
2005-07-18 11:57:00,1.4738,1.4738,1.47338,1.47356,501100001.0
2005-07-18 11:58:00,1.47366,1.47389,1.4736,1.47366,475500000.0
2005-07-18 11:59:00,1.47371,1.47391,1.47352,1.47358,416700000.0
2005-07-18 12:00:00,1.4737,1.4737,1.4732,1.4732,528900001.0
2005-07-18 12:01:00,1.47327,1.47354,1.47324,1.47354,448400003.0
2005-07-18 12:02:00,1.47372,1.474,1.47372,1.47393,387500003.0
2005-07-18 12:03:00,1.47406,1.47409,1.47391,1.47406,409900003.0
2005-07-18 12:04:00,1.47386,1.47417,1.47384,1.47394,404900003.0
2005-07-18 12:05:00,1.4739,1.4739,1.4733,1.47341,456900001.0
2005-07-18 12:06:00,1.47333,1.47358,1.4733,1.47343,364400001.0
2005-07-18 12:07:00,1.47343,1.47343,1.47306,1.47324,362900002.0
2005-07-18 12:08:00,1.47312,1.47326,1.47291,1.47303,516900003.0
2005-07-18 12:09:00,1.47304,1.47311,1.47283,1.47293,422100000.0
2005-07-18 12:10:00,1.47286,1.47302,1.47269,1.47282,364700002.0
2005-07-18 12:11:00,1.47272,1.47278,1.47248,1.47256,194200001.0
2005-07-18 12:12:00,1.47242,1.4727,1.47242,1.4727,228200000.0
2005-07-18 12:13:00,1.47256,1.47276,1.47248,1.47263,502600001.0
2005-07-18 12:14:00,1.4726,1.4726,1.47216,1.47252,617100002.0
2005-07-18 12:15:00,1.47258,1.47275,1.47253,1.47263,347500001.0
2005-07-18 12:16:00,1.47258,1.47276,1.47249,1.47269,388100000.0
2005-07-18 12:17:00,1.47278,1.47286,1.47276,1.47276,196600001.0
2005-07-18 12:18:00,1.47279,1.47289,1.47256,1.47289,278800001.0
2005-07-18 12:19:00,1.47304,1.47304,1.47264,1.47272,467000001.0
2005-07-18 12:20:00,1.47272,1.47287,1.4726,1.4728,443900001.0
2005-07-18 12:21:00,1.47291,1.47301,1.47278,1.47284,387500000.0
2005-07-18 12:22:00,1.47284,1.47294,1.47272,1.47281,301200000.0
2005-07-18 12:23:00,1.47291,1.47327,1.47291,1.47305,412500001.0
2005-07-18 12:24:00,1.47291,1.47316,1.47286,1.47291,540400001.0
2005-07-18 12:25:00,1.47314,1.47347,1.47309,1.47327,438500001.0
2005-07-18 12:26:00,1.47325,1.47347,1.4732,1.47331,513300002.0
2005-07-18 12:27:00,1.47331,1.47341,1.47316,1.4732,498100002.0
2005-07-18 12:28:00,1.4732,1.47354,1.47312,1.47341,513900002.0
2005-07-18 12:29:00,1.47333,1.47346,1.47309,1.47337,687500001.0
2005-07-18 12:30:00,1.4734,1.47355,1.47327,1.47338,579400000.0
2005-07-18 12:31:00,1.4734,1.47348,1.47315,1.47325,712000001.0
2005-07-18 12:32:00,1.47322,1.4734,1.47303,1.4732,673300002.0
2005-07-18 12:33:00,1.4732,1.47323,1.47303,1.47318,45700000.0
2005-07-18 12:34:00,1.47313,1.47336,1.47298,1.47311,551200000.0
2005-07-18 12:35:00,1.47328,1.47328,1.473,1.47316,584600000.0
2005-07-18 12:36:00,1.47309,1.47322,1.47293,1.47301,433600001.0
2005-07-18 12:37:00,1.47318,1.47336,1.47307,1.47322,513700001.0
2005-07-18 12:38:00,1.47311,1.47318,1.47286,1.47287,676400000.0
2005-07-18 12:39:00,1.47286,1.47313,1.47277,1.47282,482800002.0
2005-07-18 12:40:00,1.47273,1.47273,1.47226,1.47226,598900001.0
2005-07-18 12:41:00,1.47169,1.47225,1.47169,1.47224,241100001.0
2005-07-18 12:42:00,1.47235,1.47275,1.47235,1.47247,390300001.0
2005-07-18 12:43:00,1.47241,1.47283,1.47241,1.47257,426600000.0
2005-07-18 12:44:00,1.47249,1.47258,1.47225,1.47234,448500003.0
2005-07-18 12:45:00,1.47219,1.47246,1.47205,1.47231,455800002.0
2005-07-18 12:46:00,1.4721,1.47249,1.4721,1.47242,392100001.0
2005-07-18 12:47:00,1.47222,1.47229,1.47208,1.47213,418700004.0
2005-07-18 12:48:00,1.47211,1.47226,1.47157,1.47178,500400002.0
2005-07-18 12:49:00,1.47173,1.47198,1.47165,1.47185,516300001.0
2005-07-18 12:50:00,1.47186,1.47186,1.47151,1.47158,498000002.0
2005-07-18 12:51:00,1.47167,1.47201,1.47165,1.47199,435400000.0
2005-07-18 12:52:00,1.47195,1.47207,1.47156,1.47164,392300000.0
2005-07-18 12:53:00,1.4715,1.47162,1.47114,1.4714,280100002.0
2005-07-18 12:54:00,1.47125,1.47158,1.47125,1.47141,404200000.0
2005-07-18 12:55:00,1.47136,1.47136,1.47097,1.47112,462500000.0
2005-07-18 12:56:00,1.47114,1.47122,1.47091,1.47105,415300000.0
2005-07-18 12:57:00,1.47098,1.47098,1.47045,1.47045,472700000.0
2005-07-18 12:58:00,1.4707,1.4708,1.47061,1.47077,320800000.0
2005-07-18 12:59:00,1.47072,1.47079,1.47037,1.47045,652400000.0
2005-07-18 13:00:00,1.47058,1.47074,1.47037,1.47071,203200000.0
2005-07-18 13:01:00,1.4707,1.47094,1.47065,1.47084,342500000.0
2005-07-18 13:02:00,1.47075,1.47116,1.47071,1.47111,389800001.0
2005-07-18 13:03:00,1.47111,1.47114,1.47082,1.47082,406000000.0
2005-07-18 13:04:00,1.47086,1.47094,1.47082,1.47082,251800000.0
2005-07-18 13:05:00,1.47088,1.47088,1.47055,1.47055,182500001.0
2005-07-18 13:06:00,1.47056,1.47062,1.47034,1.4706,425700002.0
2005-07-18 13:07:00,1.4707,1.47083,1.47063,1.47064,307300001.0
2005-07-18 13:08:00,1.47082,1.4711,1.47082,1.47104,181700000.0
2005-07-18 13:09:00,1.47099,1.47105,1.47068,1.47072,325000000.0
2005-07-18 13:10:00,1.47075,1.4708,1.4707,1.47072,137400000.0
2005-07-18 13:11:00,1.4707,1.47086,1.47047,1.47054,366900000.0
2005-07-18 13:12:00,1.47045,1.47054,1.47039,1.47054,288200000.0
2005-07-18 13:13:00,1.47056,1.47067,1.47051,1.47066,318600001.0
2005-07-18 13:14:00,1.47074,1.47092,1.47072,1.47088,364800000.0
2005-07-18 13:15:00,1.47087,1.47098,1.47072,1.47088,445800000.0
2005-07-18 13:16:00,1.47103,1.47103,1.47086,1.47087,117200000.0
2005-07-18 13:17:00,1.47084,1.47094,1.47081,1.47082,117300000.0
2005-07-18 13:18:00,1.47046,1.47068,1.47028,1.47048,330400000.0
2005-07-18 13:19:00,1.47034,1.47054,1.47017,1.47046,298900000.0
2005-07-18 13:20:00,1.47046,1.47052,1.4702,1.47025,215600001.0
2005-07-18 13:21:00,1.47024,1.47059,1.47022,1.47044,161800001.0
2005-07-18 13:22:00,1.47044,1.47047,1.47029,1.47044,230600000.0
2005-07-18 13:23:00,1.47036,1.47046,1.47022,1.47022,231300002.0
2005-07-18 13:24:00,1.47022,1.47031,1.47022,1.4703,258300001.0
2005-07-18 13:25:00,1.47044,1.47051,1.47039,1.47044,122600000.0
2005-07-18 13:26:00,1.47034,1.47034,1.47,1.47031,253400001.0
2005-07-18 13:27:00,1.47029,1.47048,1.47022,1.47031,356400003.0
2005-07-18 13:28:00,1.47036,1.47074,1.47028,1.47074,439200000.0
2005-07-18 13:29:00,1.47071,1.47096,1.47056,1.47084,668800000.0
2005-07-18 13:30:00,1.47082,1.47085,1.47058,1.47075,552400000.0
2005-07-18 13:31:00,1.4707,1.47083,1.47039,1.47061,533700002.0
2005-07-18 13:32:00,1.47051,1.47075,1.47051,1.47056,225000000.0
2005-07-18 13:33:00,1.47042,1.4706,1.47029,1.47029,408000000.0
2005-07-18 13:34:00,1.47029,1.47052,1.47027,1.47027,283800001.0
2005-07-18 13:35:00,1.47032,1.47066,1.47032,1.47061,437100003.0
2005-07-18 13:36:00,1.47059,1.47059,1.47019,1.47019,401500000.0
2005-07-18 13:37:00,1.47033,1.47048,1.47033,1.47038,492700000.0
2005-07-18 13:38:00,1.47055,1.47068,1.47024,1.47024,449900002.0
2005-07-18 13:39:00,1.47008,1.47022,1.46974,1.46983,263600002.0
2005-07-18 13:40:00,1.46965,1.46998,1.46957,1.46981,398900000.0
2005-07-18 13:41:00,1.47013,1.47029,1.46996,1.46996,264800000.0
2005-07-18 13:42:00,1.46988,1.46999,1.46951,1.4698,190200000.0
2005-07-18 13:43:00,1.46978,1.46978,1.46961,1.46977,157900000.0
2005-07-18 13:44:00,1.4697,1.46971,1.46914,1.46914,314500000.0
2005-07-18 13:45:00,1.46903,1.46917,1.46874,1.46899,483800001.0
2005-07-18 13:46:00,1.46909,1.46926,1.46875,1.46921,468300001.0
2005-07-18 13:47:00,1.4692,1.46939,1.46903,1.46933,476900000.0
2005-07-18 13:48:00,1.46933,1.46936,1.4691,1.46912,208900000.0
2005-07-18 13:49:00,1.46926,1.46929,1.4691,1.46918,240400001.0
2005-07-18 13:50:00,1.46923,1.46929,1.4689,1.46891,276900000.0
2005-07-18 13:51:00,1.46889,1.46905,1.46885,1.46905,267200000.0
2005-07-18 13:52:00,1.46902,1.46933,1.46897,1.46923,358000000.0
2005-07-18 13:53:00,1.46924,1.46941,1.46914,1.46924,468100000.0
2005-07-18 13:54:00,1.46909,1.4694,1.469,1.46913,438100002.0
2005-07-18 13:55:00,1.46904,1.4692,1.46885,1.46885,346900001.0
2005-07-18 13:56:00,1.46872,1.46891,1.46863,1.4689,396300000.0
2005-07-18 13:57:00,1.46905,1.46914,1.46887,1.46901,361700002.0
2005-07-18 13:58:00,1.46888,1.46903,1.46857,1.46878,243300001.0
2005-07-18 13:59:00,1.46859,1.46885,1.46853,1.46857,372800000.0
2005-07-18 14:00:00,1.46851,1.46862,1.46843,1.46862,331200003.0
2005-07-18 14:01:00,1.46868,1.46876,1.46849,1.46849,391700000.0
2005-07-18 14:02:00,1.46858,1.46865,1.46848,1.46856,306500000.0
2005-07-18 14:03:00,1.46847,1.46864,1.46834,1.46834,414200002.0
2005-07-18 14:04:00,1.46824,1.4684,1.46813,1.46826,401700001.0
2005-07-18 14:05:00,1.46853,1.46853,1.46797,1.4682,368000002.0
2005-07-18 14:06:00,1.4682,1.4682,1.4678,1.46804,342500000.0
2005-07-18 14:07:00,1.46818,1.46837,1.46808,1.46815,385100003.0
2005-07-18 14:08:00,1.46812,1.46832,1.46785,1.46796,383000001.0
2005-07-18 14:09:00,1.468,1.46818,1.46797,1.46811,167100000.0
2005-07-18 14:10:00,1.46814,1.46826,1.46797,1.46813,256900002.0
2005-07-18 14:11:00,1.46816,1.46854,1.46784,1.4685,146900001.0
2005-07-18 14:12:00,1.46842,1.46842,1.46811,1.46812,275800002.0
2005-07-18 14:13:00,1.46805,1.46826,1.46802,1.46826,173800000.0
2005-07-18 14:14:00,1.46834,1.46844,1.46812,1.46829,300800001.0
2005-07-18 14:15:00,1.46832,1.46875,1.4683,1.46854,377000001.0
2005-07-18 14:16:00,1.46846,1.46857,1.46835,1.46846,164300000.0
2005-07-18 14:17:00,1.46848,1.46861,1.46826,1.46846,702800002.0
2005-07-18 14:18:00,1.4684,1.46852,1.46808,1.46828,400400001.0
2005-07-18 14:19:00,1.4682,1.46838,1.46802,1.46827,433200001.0
2005-07-18 14:20:00,1.46824,1.4684,1.46807,1.46812,201200000.0
2005-07-18 14:21:00,1.46809,1.46825,1.46805,1.46812,394800004.0
2005-07-18 14:22:00,1.46813,1.46826,1.46786,1.4681,655600002.0
2005-07-18 14:23:00,1.4682,1.4682,1.46769,1.46778,152600000.0
2005-07-18 14:24:00,1.46783,1.46823,1.46783,1.46792,428600000.0
2005-07-18 14:25:00,1.46795,1.46815,1.46788,1.46801,516200002.0
2005-07-18 14:26:00,1.46804,1.46828,1.46801,1.46816,601400002.0
2005-07-18 14:27:00,1.46821,1.46827,1.4678,1.46804,406000001.0
2005-07-18 14:28:00,1.46785,1.46785,1.46723,1.46782,88900000.0
2005-07-18 14:29:00,1.46786,1.46843,1.46786,1.46843,46400000.0
2005-07-18 14:30:00,1.46841,1.46842,1.46748,1.46842,41400000.0
2005-07-18 14:31:00,1.46828,1.46839,1.46804,1.46804,23000000.0
2005-07-18 14:32:00,1.46803,1.46842,1.46796,1.46842,25800000.0
2005-07-18 14:33:00,1.46834,1.46871,1.4682,1.46853,46400000.0
2005-07-18 14:34:00,1.46862,1.46871,1.46856,1.46865,42500000.0
2005-07-18 14:35:00,1.46873,1.46873,1.46836,1.46847,42300000.0
2005-07-18 14:36:00,1.46846,1.46858,1.46779,1.46779,46800000.0
2005-07-18 14:37:00,1.46837,1.46837,1.46793,1.46817,52000000.0
2005-07-18 14:38:00,1.46831,1.46848,1.46815,1.46847,37700000.0
2005-07-18 14:39:00,1.46828,1.46851,1.46794,1.46841,25800000.0
2005-07-18 14:40:00,1.46841,1.46856,1.46831,1.46841,23600000.0
2005-07-18 14:41:00,1.46848,1.46862,1.46837,1.46861,37200000.0
2005-07-18 14:42:00,1.46846,1.46857,1.46792,1.46792,33400000.0
2005-07-18 14:43:00,1.46851,1.4687,1.46848,1.46853,47100000.0
2005-07-18 14:44:00,1.46855,1.46855,1.46824,1.46843,33500000.0
2005-07-18 14:45:00,1.4683,1.46835,1.46801,1.4681,52900000.0
2005-07-18 14:46:00,1.46796,1.46818,1.46785,1.46814,31000000.0
2005-07-18 14:47:00,1.46821,1.46821,1.46781,1.46801,34600000.0
2005-07-18 14:48:00,1.46794,1.46794,1.46748,1.46776,42400000.0
2005-07-18 14:49:00,1.46771,1.46802,1.46768,1.46773,67500001.0
2005-07-18 14:50:00,1.46768,1.46798,1.46761,1.46798,30000000.0
2005-07-18 14:51:00,1.46792,1.46795,1.46772,1.46778,30200000.0
2005-07-18 14:52:00,1.4678,1.46818,1.4678,1.46818,36600000.0
2005-07-18 14:53:00,1.46802,1.46812,1.4676,1.46791,35400000.0
2005-07-18 14:54:00,1.46789,1.46789,1.46716,1.46716,53000000.0
2005-07-18 14:55:00,1.46749,1.4677,1.46736,1.46736,36400000.0
2005-07-18 14:56:00,1.46755,1.46755,1.46692,1.46715,34700000.0
2005-07-18 14:57:00,1.46725,1.4673,1.46702,1.46702,42000000.0
2005-07-18 14:58:00,1.46672,1.46703,1.4667,1.46684,91100000.0
2005-07-18 14:59:00,1.46691,1.46699,1.46677,1.46677,31800000.0
2005-07-18 15:00:00,1.46641,1.46658,1.46561,1.46561,42200000.0
2005-07-18 15:01:00,1.46591,1.4663,1.46577,1.46598,40200000.0
2005-07-18 15:02:00,1.46595,1.4663,1.46582,1.46625,36500000.0
2005-07-18 15:03:00,1.4662,1.46656,1.46595,1.46601,58900000.0
2005-07-18 15:04:00,1.46585,1.46601,1.46561,1.46587,54300000.0
2005-07-18 15:05:00,1.46581,1.4664,1.4657,1.46634,29000000.0
2005-07-18 15:06:00,1.46629,1.46657,1.46593,1.46602,48000000.0
2005-07-18 15:07:00,1.46629,1.4663,1.46563,1.46605,46600001.0
2005-07-18 15:08:00,1.46603,1.46606,1.46537,1.4656,55100000.0
2005-07-18 15:09:00,1.46569,1.46617,1.46569,1.46613,37200000.0
2005-07-18 15:10:00,1.46614,1.46636,1.46586,1.46613,41200000.0
2005-07-18 15:11:00,1.46616,1.46643,1.46616,1.46624,33000000.0
2005-07-18 15:12:00,1.46622,1.46651,1.46622,1.46638,38300000.0
2005-07-18 15:13:00,1.46653,1.46653,1.46626,1.46637,38800000.0
2005-07-18 15:14:00,1.46599,1.46628,1.46585,1.46585,35600000.0
2005-07-18 15:15:00,1.46578,1.4659,1.46535,1.4659,50500000.0
2005-07-18 15:16:00,1.46597,1.46611,1.46589,1.46605,30600000.0
2005-07-18 15:17:00,1.46609,1.46624,1.46596,1.46613,55300000.0
2005-07-18 15:18:00,1.46621,1.46675,1.46621,1.46675,47000000.0
2005-07-18 15:19:00,1.46691,1.4673,1.46691,1.46706,46300000.0
2005-07-18 15:20:00,1.467,1.46721,1.467,1.46721,32200000.0
2005-07-18 15:21:00,1.46706,1.46716,1.46697,1.46716,24300000.0
2005-07-18 15:22:00,1.46718,1.46731,1.46695,1.46722,35600000.0
2005-07-18 15:23:00,1.4672,1.4672,1.46687,1.46717,42200001.0
2005-07-18 15:24:00,1.46719,1.46741,1.46702,1.46733,22400000.0
2005-07-18 15:25:00,1.46726,1.46737,1.46706,1.46716,27200000.0
2005-07-18 15:26:00,1.46735,1.46735,1.46712,1.4673,30600000.0
2005-07-18 15:27:00,1.46716,1.46738,1.46712,1.46726,39300000.0
2005-07-18 15:28:00,1.46717,1.46743,1.4671,1.46743,26200000.0
2005-07-18 15:29:00,1.46714,1.46733,1.46702,1.46716,32400000.0
2005-07-18 15:30:00,1.46709,1.46709,1.46678,1.46688,30400000.0
2005-07-18 15:31:00,1.46691,1.46693,1.46672,1.46672,32800000.0
2005-07-18 15:32:00,1.46667,1.46691,1.4666,1.46691,36000000.0
2005-07-18 15:33:00,1.46682,1.46684,1.4663,1.46672,43600001.0
2005-07-18 15:34:00,1.46663,1.4668,1.46654,1.46665,28900000.0
2005-07-18 15:35:00,1.46686,1.46714,1.46667,1.46667,30400000.0
2005-07-18 15:36:00,1.46706,1.46725,1.46697,1.46701,66400000.0
2005-07-18 15:37:00,1.46717,1.46727,1.46703,1.46712,33000000.0
2005-07-18 15:38:00,1.46697,1.46765,1.46697,1.46756,37100000.0
2005-07-18 15:39:00,1.46763,1.46763,1.46705,1.46705,44800001.0
2005-07-18 15:40:00,1.46719,1.46723,1.46677,1.46677,23800000.0
2005-07-18 15:41:00,1.46693,1.46701,1.46658,1.46701,25800000.0
2005-07-18 15:42:00,1.46701,1.46729,1.46684,1.46714,35000000.0
2005-07-18 15:43:00,1.46735,1.46746,1.46704,1.46746,47200000.0
2005-07-18 15:44:00,1.46754,1.4676,1.46714,1.4676,26800000.0
2005-07-18 15:45:00,1.46747,1.46773,1.46744,1.46764,43000000.0
2005-07-18 15:46:00,1.46751,1.46766,1.46731,1.46731,42400000.0
2005-07-18 15:47:00,1.46727,1.46763,1.46718,1.46763,46600000.0
2005-07-18 15:48:00,1.46744,1.46764,1.46725,1.46741,37600000.0
2005-07-18 15:49:00,1.46721,1.46734,1.46713,1.46729,54300000.0
2005-07-18 15:50:00,1.46709,1.46729,1.46709,1.46725,25800000.0
2005-07-18 15:51:00,1.46692,1.46692,1.46644,1.46655,36100000.0
2005-07-18 15:52:00,1.46654,1.46677,1.46622,1.46625,61400000.0
2005-07-18 15:53:00,1.466,1.46628,1.46592,1.46601,54900000.0
2005-07-18 15:54:00,1.46599,1.46613,1.46596,1.46597,31700000.0
2005-07-18 15:55:00,1.46617,1.46632,1.46601,1.46616,46000000.0
2005-07-18 15:56:00,1.46638,1.46681,1.46627,1.46668,50000000.0
2005-07-18 15:57:00,1.46658,1.46673,1.46617,1.46617,31800000.0
2005-07-18 15:58:00,1.46639,1.46666,1.46632,1.46666,31200000.0
2005-07-18 15:59:00,1.46663,1.46669,1.46628,1.46628,32000000.0
2005-07-18 16:00:00,1.46593,1.46636,1.46593,1.46615,33000000.0
2005-07-18 16:01:00,1.46634,1.46655,1.46634,1.46641,50600001.0
2005-07-18 16:02:00,1.46621,1.46621,1.46573,1.46585,33000000.0
2005-07-18 16:03:00,1.46586,1.46615,1.46585,1.46594,43600000.0
2005-07-18 16:04:00,1.46571,1.4661,1.46571,1.46587,33700000.0
2005-07-18 16:05:00,1.46605,1.46612,1.46592,1.46612,34700000.0
2005-07-18 16:06:00,1.46602,1.46618,1.46583,1.46596,31200000.0
2005-07-18 16:07:00,1.46596,1.46619,1.46596,1.46613,43800000.0
2005-07-18 16:08:00,1.46625,1.46637,1.46612,1.4662,29200000.0
2005-07-18 16:09:00,1.46602,1.46617,1.46599,1.46612,32000000.0
2005-07-18 16:10:00,1.46621,1.46624,1.46588,1.46624,40200000.0
2005-07-18 16:11:00,1.46609,1.46628,1.46602,1.46628,20800000.0
2005-07-18 16:12:00,1.46621,1.46665,1.46621,1.46651,26600000.0
2005-07-18 16:13:00,1.46647,1.46662,1.46631,1.46656,32800000.0
2005-07-18 16:14:00,1.46634,1.46685,1.4663,1.46685,48800000.0
2005-07-18 16:15:00,1.46681,1.46692,1.46674,1.46688,50100000.0
2005-07-18 16:16:00,1.46676,1.46696,1.46662,1.46672,25200000.0
2005-07-18 16:17:00,1.46683,1.46713,1.46683,1.46709,34800000.0
2005-07-18 16:18:00,1.46688,1.46688,1.46664,1.46673,32800000.0
2005-07-18 16:19:00,1.46681,1.46681,1.46598,1.46613,25600000.0
2005-07-18 16:20:00,1.46627,1.46668,1.46627,1.46657,53400000.0
2005-07-18 16:21:00,1.46657,1.46697,1.46657,1.46697,72200000.0
2005-07-18 16:22:00,1.46719,1.46739,1.46702,1.46734,52900000.0
2005-07-18 16:23:00,1.46748,1.46748,1.46722,1.46736,33800000.0
2005-07-18 16:24:00,1.46738,1.46744,1.46709,1.4671,80500000.0
2005-07-18 16:25:00,1.46706,1.46706,1.46626,1.46678,32800000.0
2005-07-18 16:26:00,1.46691,1.46704,1.46656,1.46656,49200000.0
2005-07-18 16:27:00,1.46646,1.4667,1.46633,1.46633,54200001.0
2005-07-18 16:28:00,1.46661,1.46667,1.46591,1.46609,47600000.0
2005-07-18 16:29:00,1.46635,1.46635,1.46597,1.46632,27600000.0
2005-07-18 16:30:00,1.46663,1.46676,1.4666,1.46676,50600000.0
2005-07-18 16:31:00,1.46684,1.467,1.46667,1.46667,43200000.0
2005-07-18 16:32:00,1.4669,1.4669,1.46623,1.46651,29000000.0
2005-07-18 16:33:00,1.46651,1.46657,1.46624,1.46624,38700000.0
2005-07-18 16:34:00,1.46625,1.46639,1.46591,1.46617,48000000.0
2005-07-18 16:35:00,1.46615,1.46615,1.46546,1.46568,27800000.0
2005-07-18 16:36:00,1.46545,1.46595,1.46545,1.46572,30600000.0
2005-07-18 16:37:00,1.46588,1.46612,1.46577,1.46583,35200000.0
2005-07-18 16:38:00,1.46577,1.46593,1.46567,1.46586,57800000.0
2005-07-18 16:39:00,1.46612,1.46626,1.4659,1.46603,34200000.0
2005-07-18 16:40:00,1.46622,1.46675,1.46622,1.46675,37400000.0
2005-07-18 16:41:00,1.46686,1.46739,1.46686,1.46711,24000000.0
2005-07-18 16:42:00,1.46715,1.46735,1.46715,1.4672,27600000.0
2005-07-18 16:43:00,1.4671,1.46723,1.46699,1.46699,36600000.0
2005-07-18 16:44:00,1.46685,1.46692,1.46641,1.46692,56900000.0
2005-07-18 16:45:00,1.4666,1.46699,1.4664,1.46694,45600000.0
2005-07-18 16:46:00,1.46717,1.46726,1.46686,1.46726,52000000.0
2005-07-18 16:47:00,1.46736,1.46754,1.46716,1.46754,37700000.0
2005-07-18 16:48:00,1.4678,1.4678,1.46691,1.46707,23200000.0
2005-07-18 16:49:00,1.46714,1.46723,1.46694,1.46723,34400000.0
2005-07-18 16:50:00,1.46717,1.46765,1.46717,1.4675,62800001.0
2005-07-18 16:51:00,1.46737,1.46755,1.46723,1.46742,20800000.0
2005-07-18 16:52:00,1.46685,1.46715,1.46596,1.46715,26400000.0
2005-07-18 16:53:00,1.46719,1.46734,1.46707,1.46734,48100000.0
2005-07-18 16:54:00,1.46747,1.4675,1.46717,1.46726,52500000.0
2005-07-18 16:55:00,1.46737,1.46737,1.46693,1.46714,31000000.0
2005-07-18 16:56:00,1.4671,1.46714,1.46688,1.46692,44600000.0
2005-07-18 16:57:00,1.46696,1.46712,1.46688,1.46707,26600000.0
2005-07-18 16:58:00,1.46696,1.46703,1.46679,1.46679,30000000.0
2005-07-18 16:59:00,1.46694,1.46708,1.46688,1.46708,35200000.0
2005-07-18 17:00:00,1.46655,1.46723,1.46655,1.46697,35400000.0
2005-07-18 17:01:00,1.46659,1.46692,1.46633,1.46684,52600000.0
2005-07-18 17:02:00,1.46694,1.46725,1.46694,1.46719,24400000.0
2005-07-18 17:03:00,1.46722,1.46738,1.46721,1.46724,48100000.0
2005-07-18 17:04:00,1.46718,1.46718,1.46681,1.46704,27500000.0
2005-07-18 17:05:00,1.46695,1.4673,1.46668,1.4673,31400000.0
2005-07-18 17:06:00,1.46717,1.46746,1.46716,1.46746,27800000.0
2005-07-18 17:07:00,1.46731,1.46756,1.46728,1.46734,40000000.0
2005-07-18 17:08:00,1.46723,1.46746,1.46713,1.46741,37900000.0
2005-07-18 17:09:00,1.4674,1.46766,1.46737,1.46737,40200000.0
2005-07-18 17:10:00,1.46729,1.46765,1.46721,1.46765,29400000.0
2005-07-18 17:11:00,1.46768,1.46821,1.46757,1.46821,37600000.0
2005-07-18 17:12:00,1.46794,1.46807,1.46778,1.468,33200000.0
2005-07-18 17:13:00,1.46784,1.46819,1.46771,1.46819,40000000.0
2005-07-18 17:14:00,1.46781,1.46832,1.4677,1.4677,59700000.0
2005-07-18 17:15:00,1.46802,1.46812,1.46779,1.46779,20200000.0
2005-07-18 17:16:00,1.46787,1.46789,1.46717,1.46717,36600000.0
2005-07-18 17:17:00,1.46722,1.46745,1.4665,1.46688,41100000.0
2005-07-18 17:18:00,1.46675,1.46675,1.46606,1.46635,57200001.0
2005-07-18 17:19:00,1.46615,1.46627,1.46598,1.46627,30600000.0
2005-07-18 17:20:00,1.4662,1.46627,1.46584,1.46594,28200000.0
2005-07-18 17:21:00,1.46629,1.46639,1.4658,1.46639,61700000.0
2005-07-18 17:22:00,1.46622,1.46665,1.46622,1.46652,52000000.0
2005-07-18 17:23:00,1.46566,1.46576,1.46555,1.46563,23200000.0
2005-07-18 17:24:00,1.46549,1.46584,1.46549,1.46571,31300000.0
2005-07-18 17:25:00,1.46567,1.46606,1.46567,1.46578,44400000.0
2005-07-18 17:26:00,1.46579,1.46579,1.46512,1.46512,33000000.0
2005-07-18 17:27:00,1.46521,1.46545,1.46506,1.4652,27000000.0
2005-07-18 17:28:00,1.46545,1.46614,1.46545,1.46571,49100000.0
2005-07-18 17:29:00,1.46554,1.4657,1.46511,1.46564,43200000.0
2005-07-18 17:30:00,1.46564,1.46581,1.46534,1.46552,107500000.0
2005-07-18 17:31:00,1.46543,1.46557,1.46537,1.46539,35000000.0
2005-07-18 17:32:00,1.46524,1.46559,1.46524,1.46553,55100001.0
2005-07-18 17:33:00,1.46562,1.46562,1.46534,1.46553,62900001.0
2005-07-18 17:34:00,1.46558,1.46595,1.46558,1.46595,44200000.0
2005-07-18 17:35:00,1.46589,1.46589,1.46558,1.46573,31000000.0
2005-07-18 17:36:00,1.46554,1.46554,1.46472,1.46492,51900000.0
2005-07-18 17:37:00,1.46468,1.46471,1.46401,1.46421,34800000.0
2005-07-18 17:38:00,1.46393,1.46497,1.46393,1.46438,44400000.0
2005-07-18 17:39:00,1.46461,1.4647,1.46448,1.4647,35400000.0
2005-07-18 17:40:00,1.46474,1.46514,1.46474,1.46485,29200000.0
2005-07-18 17:41:00,1.46505,1.46505,1.46466,1.46489,50100000.0
2005-07-18 17:42:00,1.46508,1.4653,1.46473,1.4653,33000000.0
2005-07-18 17:43:00,1.46534,1.46534,1.46494,1.4652,46600000.0
2005-07-18 17:44:00,1.46514,1.46531,1.46504,1.46507,30800000.0
2005-07-18 17:45:00,1.46514,1.46519,1.46499,1.46503,35400000.0
2005-07-18 17:46:00,1.46509,1.46524,1.46478,1.46524,41100000.0
2005-07-18 17:47:00,1.46513,1.46548,1.46498,1.46498,33500000.0
2005-07-18 17:48:00,1.46513,1.46517,1.4647,1.46517,47000000.0
2005-07-18 17:49:00,1.46552,1.46577,1.46536,1.46566,30800000.0
2005-07-18 17:50:00,1.46558,1.46595,1.46553,1.46595,42000000.0
2005-07-18 17:51:00,1.46592,1.46605,1.46572,1.46575,32700000.0
2005-07-18 17:52:00,1.46598,1.4661,1.46581,1.4661,21400000.0
2005-07-18 17:53:00,1.46604,1.46657,1.46604,1.46649,20200000.0
2005-07-18 17:54:00,1.4666,1.46668,1.46598,1.46659,33000000.0
2005-07-18 17:55:00,1.46648,1.46677,1.46605,1.46677,46900000.0
2005-07-18 17:56:00,1.46652,1.46684,1.46652,1.4667,32600000.0
2005-07-18 17:57:00,1.46645,1.46675,1.46645,1.46662,48200000.0
2005-07-18 17:58:00,1.46658,1.46672,1.46637,1.46672,44900000.0
2005-07-18 17:59:00,1.46713,1.46729,1.4669,1.46714,53800000.0
2005-07-18 18:00:00,1.46728,1.46728,1.46671,1.46674,40000000.0
2005-07-18 18:01:00,1.4667,1.46684,1.46638,1.46674,42800000.0
2005-07-18 18:02:00,1.46691,1.46728,1.46691,1.46718,70600000.0
2005-07-18 18:03:00,1.46691,1.46691,1.46645,1.46645,35400000.0
2005-07-18 18:04:00,1.46676,1.46676,1.46624,1.46624,36600000.0
2005-07-18 18:05:00,1.46619,1.46619,1.466,1.46605,27000000.0
2005-07-18 18:06:00,1.46602,1.4661,1.46529,1.46529,49400000.0
2005-07-18 18:07:00,1.4655,1.46573,1.46544,1.46544,66000001.0
2005-07-18 18:08:00,1.46501,1.46517,1.46491,1.46491,46800000.0
2005-07-18 18:09:00,1.465,1.46524,1.46485,1.46492,53600000.0
2005-07-18 18:10:00,1.46474,1.46514,1.46464,1.46497,19600000.0
2005-07-18 18:11:00,1.46518,1.46535,1.46498,1.46503,45100000.0
2005-07-18 18:12:00,1.46498,1.46503,1.46485,1.46485,44400000.0
2005-07-18 18:13:00,1.4649,1.4651,1.46475,1.46495,46900000.0
2005-07-18 18:14:00,1.46461,1.46537,1.46461,1.46537,33000000.0
2005-07-18 18:15:00,1.46525,1.46542,1.46513,1.46533,29600000.0
2005-07-18 18:16:00,1.46539,1.46539,1.46507,1.46513,48100000.0
2005-07-18 18:17:00,1.46513,1.4653,1.46509,1.46515,62300000.0
2005-07-18 18:18:00,1.4651,1.46521,1.4648,1.46519,37800000.0
2005-07-18 18:19:00,1.46524,1.46524,1.4651,1.46515,38000000.0
2005-07-18 18:20:00,1.46531,1.46588,1.46531,1.4657,43500000.0
2005-07-18 18:21:00,1.46607,1.46635,1.46587,1.46634,41800000.0
2005-07-18 18:22:00,1.46651,1.46687,1.4665,1.46653,30800000.0
2005-07-18 18:23:00,1.46653,1.46675,1.46653,1.46673,31300000.0
2005-07-18 18:24:00,1.4668,1.4668,1.46651,1.46669,50800000.0
2005-07-18 18:25:00,1.46687,1.467,1.46673,1.46685,41800000.0
2005-07-18 18:26:00,1.46665,1.46751,1.46665,1.46746,37000000.0
2005-07-18 18:27:00,1.46739,1.46759,1.46717,1.46734,32000000.0
2005-07-18 18:28:00,1.46713,1.46724,1.46705,1.46708,56000000.0
2005-07-18 18:29:00,1.46725,1.46729,1.46678,1.46709,34800000.0
2005-07-18 18:30:00,1.46733,1.46733,1.46701,1.46729,43200001.0
2005-07-18 18:31:00,1.46742,1.46742,1.46716,1.4673,30600000.0
2005-07-18 18:32:00,1.46721,1.46725,1.46702,1.46722,29600000.0
2005-07-18 18:33:00,1.46716,1.4672,1.46692,1.46692,49900000.0
2005-07-18 18:34:00,1.46722,1.46734,1.46712,1.46713,37800000.0
2005-07-18 18:35:00,1.46708,1.46715,1.46691,1.467,30200000.0
2005-07-18 18:36:00,1.46684,1.46695,1.46665,1.46665,42000000.0
2005-07-18 18:37:00,1.46686,1.46699,1.4667,1.46679,22800000.0
2005-07-18 18:38:00,1.46661,1.46687,1.46641,1.46662,32800000.0
2005-07-18 18:39:00,1.46634,1.46657,1.46634,1.46652,20600000.0
2005-07-18 18:40:00,1.46649,1.46654,1.46627,1.46634,22600000.0
2005-07-18 18:41:00,1.46629,1.4665,1.46629,1.46641,25000000.0
2005-07-18 18:42:00,1.4664,1.46677,1.46634,1.46653,39600000.0
2005-07-18 18:43:00,1.46635,1.46684,1.46635,1.46662,45000000.0
2005-07-18 18:44:00,1.46666,1.46666,1.46645,1.46645,28200000.0
2005-07-18 18:45:00,1.46665,1.46671,1.4662,1.4662,20600000.0
2005-07-18 18:46:00,1.46638,1.46648,1.46635,1.46639,18400000.0
2005-07-18 18:47:00,1.4666,1.4666,1.4665,1.46653,26700000.0
2005-07-18 18:48:00,1.46644,1.4666,1.46629,1.46652,27600000.0
2005-07-18 18:49:00,1.46671,1.46694,1.46667,1.46694,25400000.0
2005-07-18 18:50:00,1.46717,1.46742,1.46715,1.46732,47100000.0
2005-07-18 18:51:00,1.4673,1.4676,1.4672,1.4675,32900000.0
2005-07-18 18:52:00,1.46692,1.46728,1.46692,1.46706,32900000.0
2005-07-18 18:53:00,1.46703,1.46706,1.4669,1.46694,28200000.0
2005-07-18 18:54:00,1.46705,1.46708,1.46675,1.46708,20600000.0
2005-07-18 18:55:00,1.4669,1.46712,1.46687,1.46698,33200000.0
2005-07-18 18:56:00,1.46673,1.46711,1.46663,1.46663,50200000.0
2005-07-18 18:57:00,1.46723,1.46729,1.46722,1.46726,35000000.0
2005-07-18 18:58:00,1.46733,1.46744,1.46713,1.46713,25800000.0
2005-07-18 18:59:00,1.46714,1.46714,1.46655,1.46689,46800001.0
2005-07-18 19:00:00,1.46712,1.46718,1.46685,1.46712,29600000.0
2005-07-18 19:01:00,1.46718,1.46723,1.46697,1.46708,54000001.0
2005-07-18 19:02:00,1.4672,1.46762,1.4672,1.46762,44200001.0
2005-07-18 19:03:00,1.46756,1.46779,1.46734,1.46753,43400000.0
2005-07-18 19:04:00,1.46752,1.46776,1.46738,1.46756,25400000.0
2005-07-18 19:05:00,1.46715,1.46733,1.46706,1.4672,32600000.0
2005-07-18 19:06:00,1.46738,1.46753,1.46719,1.46753,38400000.0
2005-07-18 19:07:00,1.4676,1.4679,1.46747,1.4679,58900000.0
2005-07-18 19:08:00,1.46769,1.46775,1.4676,1.4676,50500000.0
2005-07-18 19:09:00,1.46769,1.46779,1.46758,1.46758,61000002.0
2005-07-18 19:10:00,1.46764,1.46782,1.46735,1.46735,47200000.0
2005-07-18 19:11:00,1.46778,1.46839,1.46778,1.46832,30200000.0
2005-07-18 19:12:00,1.46807,1.46821,1.4679,1.4679,28000000.0
2005-07-18 19:13:00,1.46777,1.46785,1.46767,1.46785,62700000.0
2005-07-18 19:14:00,1.46778,1.46778,1.46752,1.46764,40500000.0
2005-07-18 19:15:00,1.46742,1.46752,1.46719,1.46751,71200002.0
2005-07-18 19:16:00,1.46727,1.4676,1.46725,1.46725,48900001.0
2005-07-18 19:17:00,1.46717,1.46735,1.46704,1.46717,48000000.0
2005-07-18 19:18:00,1.46718,1.46718,1.46689,1.46711,21600000.0
2005-07-18 19:19:00,1.46712,1.46712,1.46641,1.4668,35600000.0
2005-07-18 19:20:00,1.46673,1.46688,1.46643,1.46676,33800000.0
2005-07-18 19:21:00,1.46656,1.46687,1.46646,1.46646,16800000.0
2005-07-18 19:22:00,1.4665,1.46664,1.46637,1.46664,28000000.0
2005-07-18 19:23:00,1.46641,1.46683,1.46619,1.4667,71100000.0
2005-07-18 19:24:00,1.46676,1.46682,1.46665,1.4667,54800000.0
2005-07-18 19:25:00,1.46674,1.46674,1.46651,1.46671,24600000.0
2005-07-18 19:26:00,1.46654,1.46673,1.46631,1.46653,33200000.0
2005-07-18 19:27:00,1.46646,1.46656,1.46622,1.46653,23600000.0
2005-07-18 19:28:00,1.4664,1.46663,1.46635,1.46658,46200001.0
2005-07-18 19:29:00,1.46663,1.46676,1.46633,1.46675,25600000.0
2005-07-18 19:30:00,1.46679,1.46679,1.4666,1.46662,32800000.0
2005-07-18 19:31:00,1.46668,1.46676,1.46659,1.46676,45600000.0
2005-07-18 19:32:00,1.46669,1.46677,1.46651,1.46672,32200000.0
2005-07-18 19:33:00,1.46686,1.46695,1.46674,1.46685,37400000.0
2005-07-18 19:34:00,1.46687,1.467,1.46676,1.46678,33000000.0
2005-07-18 19:35:00,1.46679,1.46695,1.46655,1.46686,35000000.0
2005-07-18 19:36:00,1.46668,1.46688,1.4666,1.46676,25300000.0
2005-07-18 19:37:00,1.46679,1.46679,1.46633,1.46633,30800000.0
2005-07-18 19:38:00,1.46634,1.46669,1.46634,1.46651,30200000.0
2005-07-18 19:39:00,1.46666,1.46673,1.46651,1.46671,30200000.0
2005-07-18 19:40:00,1.46672,1.46682,1.46654,1.46665,37800000.0
2005-07-18 19:41:00,1.46659,1.46676,1.46646,1.46663,34400000.0
2005-07-18 19:42:00,1.46646,1.46672,1.46634,1.46672,39200000.0
2005-07-18 19:43:00,1.46655,1.46655,1.46605,1.46621,26400000.0
2005-07-18 19:44:00,1.46621,1.46628,1.46616,1.46626,31200000.0
2005-07-18 19:45:00,1.46613,1.46632,1.4661,1.46632,38800000.0
2005-07-18 19:46:00,1.46616,1.4662,1.46584,1.46584,53500001.0
2005-07-18 19:47:00,1.46638,1.46692,1.46638,1.46678,38600000.0
2005-07-18 19:48:00,1.46683,1.46683,1.46629,1.46629,32400000.0
2005-07-18 19:49:00,1.46651,1.46677,1.46651,1.46664,45900000.0
2005-07-18 19:50:00,1.46681,1.46681,1.46658,1.46677,42600000.0
2005-07-18 19:51:00,1.46672,1.46702,1.46672,1.4668,52300000.0
2005-07-18 19:52:00,1.46658,1.46682,1.46647,1.46659,25800000.0
2005-07-18 19:53:00,1.46671,1.46682,1.46648,1.46682,33200000.0
2005-07-18 19:54:00,1.46682,1.46682,1.4667,1.46675,17800000.0
2005-07-18 19:55:00,1.46675,1.46691,1.46675,1.46686,42300000.0
2005-07-18 19:56:00,1.4669,1.46703,1.46675,1.46692,41200000.0
2005-07-18 19:57:00,1.46708,1.46757,1.46708,1.46757,30400000.0
2005-07-18 19:58:00,1.46781,1.46789,1.4677,1.4677,37800000.0
2005-07-18 19:59:00,1.46783,1.46783,1.46766,1.46766,40900000.0
2005-07-18 20:00:00,1.46771,1.46811,1.46754,1.46754,39000000.0
2005-07-18 20:01:00,1.46802,1.46816,1.4679,1.4679,51400000.0
2005-07-18 20:02:00,1.46806,1.46822,1.468,1.46804,40900000.0
2005-07-18 20:03:00,1.46826,1.46827,1.46804,1.46815,51600001.0
2005-07-18 20:04:00,1.46808,1.46811,1.46775,1.46807,41700000.0
2005-07-18 20:05:00,1.46808,1.46818,1.46789,1.46789,32800000.0
2005-07-18 20:06:00,1.46796,1.46797,1.46776,1.46792,37100000.0
2005-07-18 20:07:00,1.46768,1.46768,1.46731,1.46761,40000000.0
2005-07-18 20:08:00,1.46767,1.46767,1.46731,1.46752,21600000.0
2005-07-18 20:09:00,1.46769,1.46769,1.46757,1.46757,44400001.0
2005-07-18 20:10:00,1.46739,1.46782,1.46739,1.46756,36200000.0
2005-07-18 20:11:00,1.46741,1.46756,1.46737,1.46744,35600000.0
2005-07-18 20:12:00,1.4675,1.4675,1.46685,1.46716,54800001.0
2005-07-18 20:13:00,1.46726,1.46726,1.46691,1.46718,40400000.0
2005-07-18 20:14:00,1.46719,1.46731,1.46668,1.46726,34200000.0
2005-07-18 20:15:00,1.46735,1.46738,1.46718,1.46736,28600000.0
2005-07-18 20:16:00,1.46732,1.46758,1.46732,1.46733,43100000.0
2005-07-18 20:17:00,1.46733,1.46772,1.46725,1.46747,40600001.0
2005-07-18 20:18:00,1.46739,1.46755,1.46738,1.46741,42400000.0
2005-07-18 20:19:00,1.46751,1.46753,1.46738,1.46753,46900000.0
2005-07-18 20:20:00,1.46755,1.46756,1.46737,1.46753,36400000.0
2005-07-18 20:21:00,1.4672,1.46729,1.46705,1.46705,42200000.0
2005-07-18 20:22:00,1.46695,1.467,1.46648,1.46648,29900000.0
2005-07-18 20:23:00,1.46624,1.46624,1.46566,1.46578,42200000.0
2005-07-18 20:24:00,1.46592,1.46592,1.46568,1.46568,23600000.0
2005-07-18 20:25:00,1.46588,1.46588,1.46527,1.46527,43800000.0
2005-07-18 20:26:00,1.46529,1.46529,1.46472,1.46501,35500000.0
2005-07-18 20:27:00,1.46504,1.46504,1.46432,1.46454,48200000.0
2005-07-18 20:28:00,1.46484,1.46515,1.46484,1.46515,39900000.0
2005-07-18 20:29:00,1.46513,1.46525,1.4646,1.46525,29800000.0
2005-07-18 20:30:00,1.46539,1.46539,1.46524,1.46538,31200000.0
2005-07-18 20:31:00,1.46542,1.46551,1.46507,1.46551,39800000.0
2005-07-18 20:32:00,1.46554,1.46566,1.46525,1.46559,44400001.0
2005-07-18 20:33:00,1.46561,1.46561,1.46495,1.46512,32600000.0
2005-07-18 20:34:00,1.465,1.46543,1.465,1.46538,56600000.0
2005-07-18 20:35:00,1.46537,1.4655,1.4653,1.46535,31800000.0
2005-07-18 20:36:00,1.46522,1.46523,1.46471,1.46477,57200000.0
2005-07-18 20:37:00,1.46487,1.46515,1.46465,1.46515,52000000.0
2005-07-18 20:38:00,1.46519,1.46519,1.4648,1.46489,36200000.0
2005-07-18 20:40:00,1.4627,1.46502,1.4627,1.46502,32400000.0
2005-07-18 20:41:00,1.46541,1.46554,1.46523,1.46535,39200000.0
2005-07-18 20:42:00,1.46521,1.46529,1.46489,1.46526,64600000.0
2005-07-18 20:44:00,1.46518,1.46528,1.46491,1.46519,39400001.0
2005-07-18 20:45:00,1.46505,1.46527,1.46505,1.4651,44600000.0
2005-07-18 20:46:00,1.4653,1.46538,1.46523,1.46529,33800000.0
2005-07-18 20:47:00,1.46526,1.46531,1.46491,1.46518,50900000.0
2005-07-18 20:49:00,1.46516,1.46526,1.46516,1.46523,25600000.0
2005-07-18 20:50:00,1.46504,1.46519,1.465,1.46519,42700000.0
2005-07-18 20:51:00,1.46506,1.4653,1.46506,1.4651,49800000.0
2005-07-18 20:52:00,1.46503,1.46523,1.46498,1.46513,41300000.0
2005-07-18 20:53:00,1.46492,1.46512,1.46492,1.46507,32400000.0
2005-07-18 20:54:00,1.46477,1.46514,1.46477,1.46492,48100000.0
2005-07-18 20:55:00,1.46488,1.46513,1.46481,1.46509,32800000.0
2005-07-18 20:56:00,1.46488,1.46488,1.46474,1.4648,39900000.0
2005-07-18 20:57:00,1.46477,1.46496,1.46474,1.46492,31600000.0
2005-07-18 20:58:00,1.46508,1.46534,1.46504,1.46534,42400000.0
2005-07-18 20:59:00,1.46557,1.46579,1.46555,1.46579,48400000.0
2005-07-18 21:00:00,1.46558,1.46581,1.46537,1.46573,36600000.0
2005-07-18 21:01:00,1.4658,1.46602,1.46539,1.46539,23000000.0
2005-07-18 21:02:00,1.46588,1.46606,1.46549,1.46598,62400001.0
2005-07-18 21:03:00,1.46579,1.46585,1.46558,1.46562,31400000.0
2005-07-18 21:04:00,1.46558,1.46564,1.4651,1.46524,19600000.0
2005-07-18 21:05:00,1.46498,1.46546,1.46498,1.46533,44100000.0
2005-07-18 21:06:00,1.46543,1.46543,1.46519,1.4654,28200000.0
2005-07-18 21:07:00,1.46542,1.46542,1.46525,1.46541,27600000.0
2005-07-18 21:08:00,1.46534,1.46553,1.46526,1.46553,26800000.0
2005-07-18 21:09:00,1.46556,1.46556,1.46529,1.46552,41900000.0
2005-07-18 21:10:00,1.46562,1.46575,1.46551,1.4656,44600000.0
2005-07-18 21:11:00,1.4656,1.46583,1.46541,1.46553,44600000.0
2005-07-18 21:12:00,1.46575,1.46593,1.4657,1.46575,45000000.0
2005-07-18 21:13:00,1.46568,1.46579,1.4656,1.46561,47200000.0
2005-07-18 21:14:00,1.4655,1.46551,1.46515,1.46515,39000000.0
2005-07-18 21:15:00,1.46524,1.46576,1.46524,1.46576,47600000.0
2005-07-18 21:16:00,1.46554,1.46592,1.46548,1.46548,58400002.0
2005-07-18 21:17:00,1.46541,1.46575,1.46523,1.46523,34000000.0
2005-07-18 21:18:00,1.46582,1.46582,1.4653,1.46574,38700000.0
2005-07-18 21:19:00,1.46577,1.46577,1.46544,1.46548,36400000.0
2005-07-18 21:20:00,1.4655,1.46573,1.4654,1.46559,56900000.0
2005-07-18 21:21:00,1.46556,1.46568,1.46548,1.46549,60000001.0
2005-07-18 21:22:00,1.46504,1.46552,1.46504,1.46543,44200001.0
2005-07-18 21:23:00,1.46537,1.46562,1.46502,1.46502,54200000.0
2005-07-18 21:24:00,1.46536,1.46613,1.46532,1.46587,61500000.0
2005-07-18 21:25:00,1.46584,1.46595,1.4656,1.4656,42400000.0
2005-07-18 21:26:00,1.46589,1.46607,1.46585,1.46587,25800000.0
2005-07-18 21:27:00,1.46602,1.46602,1.46583,1.46594,28400000.0
2005-07-18 21:28:00,1.46595,1.46614,1.46595,1.46607,33000000.0
2005-07-18 21:29:00,1.46612,1.46615,1.46588,1.46588,30400000.0
2005-07-18 21:30:00,1.46582,1.46582,1.46559,1.46561,40300000.0
2005-07-18 21:31:00,1.46571,1.4658,1.46559,1.46576,34400000.0
2005-07-18 21:32:00,1.46598,1.46598,1.46583,1.46588,38900000.0
2005-07-18 21:34:00,1.46583,1.46583,1.46569,1.46578,36100000.0
2005-07-18 21:35:00,1.46576,1.46595,1.46549,1.46595,28200000.0
2005-07-18 21:36:00,1.46598,1.46598,1.46562,1.46588,55200000.0
2005-07-18 21:37:00,1.46587,1.46587,1.46575,1.46585,32400000.0
2005-07-18 21:38:00,1.46584,1.46584,1.46561,1.46576,24400000.0
2005-07-18 21:39:00,1.46562,1.46585,1.46562,1.4658,43100000.0
2005-07-18 21:40:00,1.46578,1.46601,1.46578,1.46601,30400000.0
2005-07-18 21:41:00,1.46605,1.46618,1.46596,1.46615,52200000.0
2005-07-18 21:42:00,1.46574,1.46601,1.46564,1.46564,37200000.0
2005-07-18 21:43:00,1.46603,1.4664,1.46598,1.4664,23600000.0
2005-07-18 21:44:00,1.46639,1.46662,1.46632,1.46645,34300000.0
2005-07-18 21:45:00,1.46663,1.4667,1.4666,1.46663,22200000.0
2005-07-18 21:46:00,1.4667,1.4668,1.46645,1.46657,48200000.0
2005-07-18 21:47:00,1.46624,1.46633,1.46612,1.46612,24800000.0
2005-07-18 21:48:00,1.46629,1.46654,1.46618,1.4665,52200000.0
2005-07-18 21:49:00,1.46659,1.46668,1.46659,1.46668,38800000.0
2005-07-18 21:50:00,1.46641,1.46662,1.46641,1.46657,47000000.0
2005-07-18 21:51:00,1.46652,1.46676,1.46649,1.46656,41400000.0
2005-07-18 21:52:00,1.46643,1.46663,1.46636,1.46653,54500001.0
2005-07-18 21:53:00,1.46648,1.46658,1.46636,1.46636,26400000.0
2005-07-18 21:54:00,1.46635,1.46665,1.46635,1.46653,42600000.0
2005-07-18 21:55:00,1.4666,1.4667,1.4664,1.4665,40200000.0
2005-07-18 21:56:00,1.4663,1.4663,1.46592,1.46608,40200000.0
2005-07-18 21:57:00,1.46613,1.46628,1.46582,1.46624,52800001.0
2005-07-18 21:58:00,1.46621,1.46634,1.46616,1.46616,47700001.0
2005-07-18 21:59:00,1.46622,1.46636,1.46607,1.46616,36400000.0
2005-07-18 22:00:00,1.46626,1.46634,1.46624,1.46634,34800000.0
2005-07-18 22:01:00,1.4664,1.4665,1.4663,1.4664,56800000.0
2005-07-18 22:02:00,1.46629,1.46637,1.46614,1.46614,56800000.0
2005-07-18 22:03:00,1.4664,1.4665,1.4663,1.4664,20000000.0
2005-07-18 22:04:00,1.46638,1.46658,1.46627,1.46638,20000000.0
2005-07-18 22:06:00,1.46649,1.46649,1.46608,1.46638,59800001.0
2005-07-18 22:07:00,1.46631,1.46656,1.46631,1.46636,38600000.0
2005-07-18 22:09:00,1.46636,1.46646,1.46608,1.46629,20800000.0
2005-07-18 22:10:00,1.46636,1.46649,1.46628,1.46646,29800000.0
2005-07-18 22:11:00,1.46644,1.46658,1.46634,1.4664,33800000.0
2005-07-18 22:12:00,1.46638,1.46646,1.46626,1.46626,56400000.0
2005-07-18 22:13:00,1.46651,1.46664,1.46651,1.46662,22200000.0
2005-07-18 22:14:00,1.4665,1.4668,1.4665,1.4665,40500000.0
2005-07-18 22:15:00,1.46661,1.46677,1.46647,1.4666,30400000.0
2005-07-18 22:16:00,1.46655,1.46675,1.46648,1.46648,27000000.0
2005-07-18 22:17:00,1.46667,1.46668,1.46643,1.46659,35300000.0
2005-07-18 22:18:00,1.4668,1.4668,1.46671,1.46672,37800000.0
2005-07-18 22:19:00,1.46665,1.46678,1.46665,1.46665,26000000.0
2005-07-18 22:20:00,1.46665,1.46677,1.4665,1.4667,57000000.0
2005-07-18 22:21:00,1.46662,1.46687,1.4664,1.46675,31600000.0
2005-07-18 22:22:00,1.46685,1.46695,1.46669,1.46675,73600000.0
2005-07-18 22:23:00,1.4669,1.46698,1.4668,1.4668,33400000.0
2005-07-18 22:24:00,1.46704,1.46705,1.46679,1.46695,55200000.0
2005-07-18 22:25:00,1.46687,1.467,1.46678,1.467,32600000.0
2005-07-18 22:26:00,1.46682,1.46712,1.46682,1.46712,29400000.0
2005-07-18 22:27:00,1.46682,1.46694,1.46648,1.46676,38800000.0
2005-07-18 22:28:00,1.46649,1.46677,1.46646,1.46677,61300000.0
2005-07-18 22:29:00,1.4669,1.46702,1.46671,1.46686,45400000.0
2005-07-18 22:30:00,1.46693,1.46709,1.46682,1.46693,49300000.0
2005-07-18 22:31:00,1.46717,1.46727,1.46658,1.46696,43700000.0
2005-07-18 22:32:00,1.46683,1.46711,1.46678,1.46711,58300001.0
2005-07-18 22:33:00,1.46722,1.4674,1.46722,1.4674,39300000.0
2005-07-18 22:34:00,1.46738,1.46748,1.46713,1.46728,49000000.0
2005-07-18 22:35:00,1.46747,1.46747,1.46713,1.46713,41600000.0
2005-07-18 22:36:00,1.46725,1.46728,1.46645,1.46645,41400000.0
2005-07-18 22:37:00,1.46714,1.46731,1.46714,1.46728,40700000.0
2005-07-18 22:39:00,1.46727,1.46738,1.46712,1.46729,21600000.0
2005-07-18 22:40:00,1.46715,1.46715,1.46661,1.46661,43800000.0
2005-07-18 22:41:00,1.46688,1.46708,1.46684,1.46704,44000000.0
2005-07-18 22:42:00,1.46727,1.46727,1.46683,1.4669,21400000.0
2005-07-18 22:43:00,1.46688,1.46701,1.46668,1.46676,37100000.0
2005-07-18 22:44:00,1.46652,1.46659,1.46642,1.46657,37200000.0
2005-07-18 22:45:00,1.46568,1.46577,1.46423,1.46577,30400000.0
2005-07-18 22:46:00,1.46601,1.46603,1.4658,1.46588,36600000.0
2005-07-18 22:47:00,1.46599,1.46599,1.46575,1.46583,35400000.0
2005-07-18 22:48:00,1.46566,1.46603,1.46566,1.46586,33700000.0
2005-07-18 22:49:00,1.46595,1.46612,1.46572,1.46597,29200000.0
2005-07-18 22:50:00,1.46597,1.46613,1.46589,1.46589,26900000.0
2005-07-18 22:51:00,1.46603,1.4661,1.46591,1.46601,43700000.0
2005-07-18 22:52:00,1.466,1.466,1.46557,1.46564,35600001.0
2005-07-18 22:53:00,1.46602,1.46642,1.46598,1.46641,49400000.0
2005-07-18 22:54:00,1.46649,1.46649,1.46404,1.46522,24800000.0
2005-07-18 22:55:00,1.46616,1.46623,1.46602,1.46602,25300000.0
2005-07-18 22:56:00,1.46622,1.46622,1.46608,1.46622,24400000.0
2005-07-18 22:57:00,1.4661,1.4661,1.46577,1.46577,60800000.0
2005-07-18 22:58:00,1.466,1.46607,1.46593,1.46593,25800000.0
2005-07-18 22:59:00,1.46603,1.46603,1.46576,1.4658,60700000.0
2005-07-18 23:00:00,1.4651,1.4656,1.465,1.4655,36900000.0
2005-07-18 23:01:00,1.4657,1.4664,1.4656,1.4661,36900000.0
2005-07-18 23:02:00,1.4665,1.4666,1.4662,1.4663,36900000.0
2005-07-18 23:03:00,1.4661,1.4664,1.466,1.4663,36900000.0
2005-07-18 23:04:00,1.4661,1.4664,1.466,1.4663,36900000.0
2005-07-18 23:05:00,1.4664,1.4665,1.4657,1.4658,36900000.0
2005-07-18 23:09:00,1.4659,1.466,1.4657,1.4658,36900000.0
2005-07-18 23:10:00,1.4659,1.466,1.4657,1.4659,36900000.0
2005-07-18 23:11:00,1.4658,1.4662,1.4656,1.4657,36900000.0
2005-07-18 23:12:00,1.4658,1.4659,1.4657,1.4658,36900000.0
2005-07-18 23:13:00,1.4661,1.4665,1.466,1.4663,36900000.0
2005-07-18 23:14:00,1.4661,1.4662,1.4658,1.4659,36900000.0
2005-07-18 23:15:00,1.4661,1.4662,1.4658,1.4659,36900000.0
2005-07-18 23:16:00,1.4661,1.4662,1.4656,1.4657,36900000.0
2005-07-18 23:17:00,1.4658,1.466,1.4657,1.4658,36900000.0
2005-07-18 23:18:00,1.4661,1.4662,1.4654,1.4657,36900000.0
2005-07-18 23:19:00,1.4658,1.4659,1.4656,1.4658,36900000.0
2005-07-18 23:22:00,1.4655,1.4659,1.4654,1.4658,36900000.0
2005-07-18 23:23:00,1.4659,1.466,1.4657,1.4658,36900000.0
2005-07-18 23:24:00,1.4659,1.466,1.4657,1.4658,36900000.0
2005-07-18 23:30:00,1.4657,1.4658,1.4656,1.4657,36900000.0
2005-07-18 23:31:00,1.4658,1.466,1.4657,1.4659,36900000.0
2005-07-18 23:33:00,1.4658,1.4659,1.4657,1.4658,36900000.0
2005-07-18 23:35:00,1.4659,1.466,1.4658,1.4659,36900000.0
2005-07-18 23:36:00,1.4658,1.4659,1.4657,1.4658,36900000.0
2005-07-18 23:37:00,1.4659,1.466,1.4658,1.4659,36900000.0
2005-07-18 23:38:00,1.4658,1.4659,1.4657,1.4658,36900000.0
2005-07-18 23:39:00,1.46556,1.4656,1.4654,1.4654,36900000.0
2005-07-18 23:40:00,1.46583,1.4659,1.46563,1.46563,40700000.0
2005-07-18 23:41:00,1.46572,1.46572,1.46513,1.46513,41600000.0
2005-07-18 23:42:00,1.46569,1.4658,1.46554,1.46576,30400000.0
2005-07-18 23:43:00,1.4658,1.46585,1.46533,1.46575,37200000.0
2005-07-18 23:45:00,1.46569,1.46581,1.46551,1.46578,48600000.0
2005-07-18 23:46:00,1.46591,1.46595,1.46557,1.46557,31200000.0
2005-07-18 23:47:00,1.46559,1.46579,1.46548,1.46575,54000000.0
2005-07-18 23:48:00,1.46581,1.46582,1.46558,1.46567,55200001.0
2005-07-18 23:49:00,1.46573,1.46576,1.46538,1.46558,31000000.0
2005-07-18 23:50:00,1.46558,1.46565,1.46529,1.46546,40600000.0
2005-07-18 23:51:00,1.46563,1.46574,1.46542,1.46555,33400000.0
2005-07-18 23:52:00,1.46556,1.46556,1.46521,1.46551,25400000.0
2005-07-18 23:53:00,1.46571,1.46571,1.46541,1.46561,39500000.0
2005-07-18 23:54:00,1.46561,1.46566,1.46496,1.46496,34200000.0
2005-07-18 23:55:00,1.46541,1.46561,1.46541,1.46561,47200000.0
2005-07-18 23:56:00,1.46566,1.46566,1.46536,1.46548,34200000.0
2005-07-18 23:57:00,1.46551,1.46559,1.46546,1.46559,36600000.0
2005-07-18 23:58:00,1.46551,1.46564,1.46521,1.46556,37600000.0
2005-07-19 00:00:00,1.46556,1.46571,1.46544,1.46556,35900000.0
2005-07-19 00:01:00,1.46564,1.46564,1.46541,1.46561,39800000.0
2005-07-19 00:02:00,1.46563,1.46592,1.46523,1.4655,49300000.0
2005-07-19 00:03:00,1.46542,1.4656,1.46539,1.46544,34000000.0
2005-07-19 00:04:00,1.46543,1.46557,1.46543,1.46557,23200000.0
2005-07-19 00:05:00,1.46561,1.46561,1.46538,1.46538,29400000.0
2005-07-19 00:06:00,1.46549,1.46568,1.46549,1.46568,37400000.0
2005-07-19 00:08:00,1.46556,1.46561,1.46538,1.46558,46000001.0
2005-07-19 00:09:00,1.4654,1.46559,1.4653,1.46552,38200000.0
2005-07-19 00:10:00,1.46566,1.46573,1.46553,1.46563,37300000.0
2005-07-19 00:11:00,1.46574,1.46586,1.46568,1.46571,45300001.0
2005-07-19 00:12:00,1.46583,1.46597,1.46568,1.46568,33900000.0
2005-07-19 00:13:00,1.46581,1.46581,1.46543,1.46573,38000000.0
2005-07-19 00:14:00,1.46558,1.46607,1.46558,1.46607,48300000.0
2005-07-19 00:15:00,1.4659,1.46605,1.4659,1.4659,28000000.0
2005-07-19 00:16:00,1.46613,1.46649,1.46613,1.46641,26200000.0
2005-07-19 00:17:00,1.46645,1.46704,1.46645,1.46704,39100000.0
2005-07-19 00:18:00,1.46736,1.46736,1.46698,1.46698,49400000.0
2005-07-19 00:19:00,1.46699,1.46699,1.46599,1.46599,28800000.0
2005-07-19 00:21:00,1.46583,1.46591,1.46571,1.46584,42400000.0
2005-07-19 00:22:00,1.46571,1.46591,1.46571,1.46584,35400000.0
2005-07-19 00:23:00,1.46576,1.46588,1.46531,1.46571,52500000.0
2005-07-19 00:24:00,1.46584,1.46591,1.46569,1.46586,45100000.0
2005-07-19 00:25:00,1.46576,1.46597,1.46571,1.46589,54200000.0
2005-07-19 00:26:00,1.46579,1.46579,1.46561,1.46576,44400000.0
2005-07-19 00:27:00,1.46594,1.46677,1.46594,1.46677,49200001.0
2005-07-19 00:28:00,1.46696,1.46704,1.46674,1.46687,44400000.0
2005-07-19 00:29:00,1.46678,1.46699,1.46579,1.46579,45000000.0
2005-07-19 00:30:00,1.46539,1.46616,1.46539,1.46616,56200001.0
2005-07-19 00:31:00,1.46641,1.46662,1.46641,1.46662,32600000.0
2005-07-19 00:32:00,1.46667,1.4669,1.46662,1.46667,42200000.0
2005-07-19 00:33:00,1.46697,1.46715,1.46674,1.46715,36800000.0
2005-07-19 00:34:00,1.46708,1.46723,1.46695,1.46695,49600000.0
2005-07-19 00:35:00,1.46728,1.46728,1.46708,1.46723,78200003.0
2005-07-19 00:36:00,1.4671,1.4672,1.467,1.4671,27000000.0
2005-07-19 00:37:00,1.46718,1.46718,1.46703,1.46703,27000000.0
2005-07-19 00:38:00,1.46708,1.46718,1.46698,1.46703,36500000.0
2005-07-19 00:39:00,1.46713,1.46726,1.46693,1.46705,57000000.0
2005-07-19 00:40:00,1.4671,1.46738,1.46703,1.46738,35200000.0
2005-07-19 00:41:00,1.46738,1.46738,1.46695,1.46715,25000000.0
2005-07-19 00:42:00,1.46717,1.46741,1.46717,1.46726,28200000.0
2005-07-19 00:43:00,1.467,1.46733,1.46668,1.46733,18200000.0
2005-07-19 00:44:00,1.4674,1.4674,1.46723,1.46735,40400000.0
2005-07-19 00:46:00,1.46734,1.46751,1.46726,1.46751,54600000.0
2005-07-19 00:47:00,1.46745,1.46749,1.46727,1.46734,40500000.0
2005-07-19 00:48:00,1.46707,1.46744,1.46707,1.46718,28800000.0
2005-07-19 00:49:00,1.46723,1.46723,1.46687,1.46708,39800000.0
2005-07-19 00:50:00,1.46718,1.46742,1.46698,1.4672,35100000.0
2005-07-19 00:51:00,1.46686,1.46686,1.46479,1.46487,46400000.0
2005-07-19 00:52:00,1.46461,1.46653,1.46461,1.46653,37600000.0
2005-07-19 00:53:00,1.46658,1.46689,1.46655,1.46689,44100000.0
2005-07-19 00:55:00,1.46696,1.46704,1.46664,1.46704,26800000.0
2005-07-19 00:56:00,1.46691,1.46691,1.46641,1.46645,38200000.0
2005-07-19 00:57:00,1.46651,1.46651,1.46609,1.46609,26800000.0
2005-07-19 00:58:00,1.4665,1.46654,1.46635,1.46645,41900001.0
2005-07-19 00:59:00,1.46671,1.46671,1.46662,1.46662,38600000.0
2005-07-19 01:00:00,1.46656,1.46661,1.46643,1.46643,30800000.0
2005-07-19 01:01:00,1.46645,1.46665,1.46636,1.46645,40800001.0
2005-07-19 01:02:00,1.46668,1.46694,1.46635,1.46635,37400000.0
2005-07-19 01:03:00,1.46688,1.46696,1.46666,1.46684,34900000.0
2005-07-19 01:04:00,1.4668,1.46681,1.46665,1.46665,36400000.0
2005-07-19 01:05:00,1.46667,1.46675,1.46655,1.46662,35600000.0
2005-07-19 01:06:00,1.46681,1.46722,1.46677,1.46722,56000001.0
2005-07-19 01:07:00,1.4673,1.46735,1.46708,1.4672,37800000.0
2005-07-19 01:08:00,1.46737,1.46755,1.46709,1.46709,27600000.0
2005-07-19 01:09:00,1.46742,1.46742,1.46722,1.4674,32000000.0
2005-07-19 01:10:00,1.46722,1.46722,1.46671,1.46686,33200000.0
2005-07-19 01:11:00,1.46669,1.46691,1.46669,1.46691,35000000.0
2005-07-19 01:12:00,1.46693,1.4673,1.46687,1.46717,42000000.0
2005-07-19 01:13:00,1.46737,1.4674,1.4671,1.4674,45100000.0
2005-07-19 01:14:00,1.4672,1.46735,1.46702,1.4672,20800000.0
2005-07-19 01:15:00,1.46725,1.4673,1.46697,1.46725,33000000.0
2005-07-19 01:16:00,1.4672,1.46737,1.4671,1.46725,57000000.0
2005-07-19 01:18:00,1.46725,1.46733,1.46695,1.4673,39500000.0
2005-07-19 01:19:00,1.46719,1.46739,1.46713,1.46729,55900000.0
2005-07-19 01:20:00,1.46748,1.46748,1.46688,1.46735,32400000.0
2005-07-19 01:21:00,1.46711,1.46737,1.46711,1.46731,47700000.0
2005-07-19 01:22:00,1.46742,1.46747,1.46719,1.46737,44100000.0
2005-07-19 01:23:00,1.46727,1.46735,1.46705,1.46705,42000000.0
2005-07-19 01:24:00,1.46739,1.46747,1.46727,1.46742,30600000.0
2005-07-19 01:25:00,1.46737,1.46761,1.46711,1.46748,57500000.0
2005-07-19 01:26:00,1.46737,1.4676,1.46735,1.4675,52000000.0
2005-07-19 01:27:00,1.4675,1.46766,1.46741,1.46766,23200000.0
2005-07-19 01:28:00,1.46754,1.46767,1.46724,1.46746,67500000.0
2005-07-19 01:29:00,1.46748,1.46748,1.46733,1.46736,28200000.0
2005-07-19 01:30:00,1.46746,1.46746,1.46698,1.46733,50100000.0
2005-07-19 01:31:00,1.46725,1.46767,1.46725,1.46767,29800000.0
2005-07-19 01:32:00,1.46772,1.46792,1.46762,1.46775,44200001.0
2005-07-19 01:33:00,1.46829,1.46842,1.46816,1.46842,32400000.0
2005-07-19 01:34:00,1.46848,1.46862,1.46803,1.46862,34000000.0
2005-07-19 01:35:00,1.46856,1.46856,1.46804,1.46804,33200000.0
2005-07-19 01:36:00,1.46817,1.46841,1.46817,1.46835,34400000.0
2005-07-19 01:37:00,1.46838,1.46839,1.46803,1.46826,63000001.0
2005-07-19 01:38:00,1.46827,1.46844,1.46817,1.46838,34900000.0
2005-07-19 01:39:00,1.46818,1.46835,1.46788,1.4683,63700000.0
2005-07-19 01:40:00,1.46829,1.46842,1.46828,1.46834,31800000.0
2005-07-19 01:41:00,1.46819,1.46827,1.46799,1.468,55000001.0
2005-07-19 01:42:00,1.46831,1.46845,1.46814,1.46838,29000000.0
2005-07-19 01:43:00,1.4684,1.46845,1.46788,1.46835,21000000.0
2005-07-19 01:44:00,1.46834,1.46834,1.46793,1.46822,42400000.0
2005-07-19 01:45:00,1.46818,1.46826,1.46799,1.4682,42200000.0
2005-07-19 01:46:00,1.46822,1.46844,1.46822,1.46841,48900000.0
2005-07-19 01:47:00,1.46818,1.4684,1.46808,1.46809,32800000.0
2005-07-19 01:48:00,1.46821,1.46835,1.46789,1.46789,49600000.0
2005-07-19 01:49:00,1.46826,1.46843,1.46766,1.46809,17600000.0
2005-07-19 01:50:00,1.46802,1.46821,1.46767,1.46816,27100000.0
2005-07-19 01:51:00,1.46814,1.4682,1.46807,1.46809,22400000.0
2005-07-19 01:52:00,1.46829,1.46834,1.46809,1.46809,48200001.0
2005-07-19 01:53:00,1.46838,1.4684,1.46828,1.4683,42200000.0
2005-07-19 01:54:00,1.4683,1.4684,1.46827,1.46835,43800000.0
2005-07-19 01:55:00,1.46842,1.46857,1.46832,1.46832,19800000.0
2005-07-19 01:56:00,1.46847,1.46864,1.46837,1.4684,54000001.0
2005-07-19 01:57:00,1.46844,1.46857,1.46837,1.46847,53600001.0
2005-07-19 01:59:00,1.46847,1.46855,1.46842,1.46852,43200000.0
2005-07-19 02:00:00,1.46826,1.46853,1.46825,1.46825,34200000.0
2005-07-19 02:01:00,1.468,1.468,1.46785,1.4679,40900000.0
2005-07-19 02:02:00,1.46783,1.46827,1.46783,1.46818,105700000.0
2005-07-19 02:03:00,1.46832,1.46847,1.46828,1.46836,58600000.0
2005-07-19 02:04:00,1.46831,1.46846,1.46831,1.46846,61200000.0
2005-07-19 02:05:00,1.46851,1.46851,1.46844,1.46849,61700000.0
2005-07-19 02:06:00,1.46867,1.46876,1.46837,1.46869,70200000.0
2005-07-19 02:08:00,1.4685,1.46857,1.46847,1.46847,47800000.0
2005-07-19 02:09:00,1.46828,1.46851,1.46806,1.46839,168200000.0
2005-07-19 02:10:00,1.46816,1.46849,1.46805,1.46805,114100000.0
2005-07-19 02:11:00,1.46802,1.4681,1.46802,1.4681,34200000.0
2005-07-19 02:12:00,1.46795,1.46795,1.46783,1.46787,58200000.0
2005-07-19 02:13:00,1.46765,1.46769,1.46751,1.46751,58800000.0
2005-07-19 02:14:00,1.46748,1.46758,1.46723,1.46758,215700000.0
2005-07-19 02:15:00,1.46749,1.46756,1.46731,1.46744,203500000.0
2005-07-19 02:16:00,1.46769,1.46784,1.46755,1.46773,42400000.0
2005-07-19 02:17:00,1.46736,1.46772,1.46716,1.46742,182800000.0
2005-07-19 02:18:00,1.46762,1.46791,1.46725,1.46768,45800000.0
2005-07-19 02:19:00,1.46782,1.46792,1.46765,1.46768,44300000.0
2005-07-19 02:20:00,1.46779,1.46796,1.46761,1.46796,41900000.0
2005-07-19 02:21:00,1.46778,1.4681,1.4677,1.4681,43400000.0
2005-07-19 02:22:00,1.46783,1.46788,1.46778,1.46788,36200000.0
2005-07-19 02:23:00,1.46807,1.46808,1.46779,1.46784,37600000.0
2005-07-19 02:24:00,1.46782,1.46803,1.46766,1.46769,24800000.0
2005-07-19 02:26:00,1.46738,1.46776,1.46733,1.46773,95900000.0
2005-07-19 02:27:00,1.46765,1.46765,1.46743,1.46755,55200000.0
2005-07-19 02:28:00,1.46762,1.46775,1.46762,1.46772,30000000.0
2005-07-19 02:29:00,1.46801,1.46806,1.4678,1.46804,69500000.0
2005-07-19 02:30:00,1.46825,1.46829,1.4681,1.46816,54000000.0
2005-07-19 02:31:00,1.46788,1.46796,1.46774,1.46775,61800000.0
2005-07-19 02:32:00,1.46797,1.46812,1.46783,1.468,44200001.0
2005-07-19 02:33:00,1.46775,1.46791,1.46769,1.46787,190500000.0
2005-07-19 02:34:00,1.46828,1.46828,1.46791,1.46822,44800000.0
2005-07-19 02:35:00,1.46792,1.46795,1.46741,1.46754,102600000.0
2005-07-19 02:36:00,1.46789,1.46815,1.46789,1.46806,39000000.0
2005-07-19 02:37:00,1.46776,1.4679,1.46773,1.46773,89900000.0
2005-07-19 02:38:00,1.46792,1.46792,1.46777,1.46782,48400000.0
2005-07-19 02:39:00,1.46784,1.46784,1.46765,1.46778,29800000.0
2005-07-19 02:40:00,1.46788,1.468,1.46783,1.46788,37400000.0
2005-07-19 02:41:00,1.46776,1.46791,1.46774,1.46774,31300000.0
2005-07-19 02:42:00,1.4678,1.4678,1.46756,1.46756,37600000.0
2005-07-19 02:43:00,1.46758,1.46766,1.46745,1.46766,31500000.0
2005-07-19 02:44:00,1.4676,1.4677,1.4675,1.4676,38400000.0
2005-07-19 02:45:00,1.46734,1.46772,1.46734,1.46772,38400000.0
2005-07-19 02:46:00,1.4675,1.46764,1.46741,1.46745,167100001.0
2005-07-19 02:47:00,1.46803,1.4683,1.46754,1.4683,239800001.0
2005-07-19 02:48:00,1.46827,1.46832,1.46807,1.46827,100200000.0
2005-07-19 02:49:00,1.46814,1.46837,1.4679,1.46797,71600000.0
2005-07-19 02:50:00,1.46811,1.4683,1.46786,1.46827,143100001.0
2005-07-19 02:51:00,1.4678,1.46788,1.4676,1.46775,55800000.0
2005-07-19 02:52:00,1.46816,1.4686,1.46808,1.46857,29200000.0
2005-07-19 02:53:00,1.46885,1.46904,1.46872,1.46876,21200000.0
2005-07-19 02:54:00,1.46915,1.46936,1.46913,1.46924,68900000.0
2005-07-19 02:55:00,1.46952,1.46952,1.46912,1.46929,30400000.0
2005-07-19 02:56:00,1.46938,1.46956,1.46933,1.46939,60600000.0
2005-07-19 02:57:00,1.46923,1.46923,1.46887,1.46889,46700000.0
2005-07-19 02:58:00,1.46903,1.46907,1.46887,1.46887,65500000.0
2005-07-19 02:59:00,1.46894,1.469,1.46876,1.46876,62000000.0
2005-07-19 03:00:00,1.46884,1.46884,1.46854,1.46873,114000000.0
2005-07-19 03:01:00,1.46876,1.46876,1.46863,1.46874,51200001.0
2005-07-19 03:02:00,1.46868,1.46868,1.46829,1.4683,52200000.0
2005-07-19 03:03:00,1.4683,1.46834,1.46815,1.46829,53900000.0
2005-07-19 03:04:00,1.46811,1.46845,1.46798,1.46805,43000000.0
2005-07-19 03:05:00,1.46798,1.46798,1.46783,1.46786,45300000.0
2005-07-19 03:06:00,1.4679,1.46794,1.46775,1.46794,62500000.0
2005-07-19 03:08:00,1.46815,1.46815,1.46715,1.46767,83600001.0
2005-07-19 03:09:00,1.46806,1.46819,1.46777,1.46819,44200000.0
2005-07-19 03:10:00,1.46775,1.46811,1.46775,1.46808,31100000.0
2005-07-19 03:11:00,1.46766,1.46777,1.46766,1.46771,29200000.0
2005-07-19 03:12:00,1.46809,1.46825,1.46784,1.46809,24200000.0
2005-07-19 03:14:00,1.46806,1.46826,1.46781,1.46816,34600000.0
2005-07-19 03:15:00,1.4679,1.46863,1.4679,1.46849,31400000.0
2005-07-19 03:16:00,1.46843,1.46851,1.46812,1.46846,22800000.0
2005-07-19 03:17:00,1.46843,1.4685,1.46802,1.4685,61200000.0
2005-07-19 03:18:00,1.46848,1.46863,1.46829,1.46863,35600000.0
2005-07-19 03:19:00,1.46859,1.46866,1.46842,1.46854,35000000.0
2005-07-19 03:20:00,1.46806,1.46862,1.46803,1.46862,43200000.0
2005-07-19 03:21:00,1.46854,1.46859,1.46847,1.46859,31200000.0
2005-07-19 03:22:00,1.4686,1.4686,1.46848,1.46854,59400000.0
2005-07-19 03:23:00,1.46859,1.46861,1.46848,1.46851,69000000.0
2005-07-19 03:24:00,1.4684,1.46843,1.46837,1.46838,66600001.0
2005-07-19 03:25:00,1.46872,1.46872,1.46818,1.46828,33200000.0
2005-07-19 03:26:00,1.46815,1.46826,1.46809,1.46813,141200001.0
2005-07-19 03:27:00,1.46812,1.46815,1.4678,1.4678,89400001.0
2005-07-19 03:28:00,1.46774,1.46806,1.46774,1.46806,41800000.0
2005-07-19 03:29:00,1.46813,1.46818,1.4681,1.46815,45600000.0
2005-07-19 03:30:00,1.46817,1.46822,1.46789,1.46822,82700000.0
2005-07-19 03:31:00,1.46816,1.46866,1.46816,1.46866,23400000.0
2005-07-19 03:32:00,1.4685,1.46864,1.46838,1.46839,35200000.0
2005-07-19 03:33:00,1.4682,1.46827,1.46818,1.46818,22800000.0
2005-07-19 03:34:00,1.46831,1.46833,1.46792,1.46805,42400000.0
2005-07-19 03:35:00,1.46823,1.4683,1.46805,1.46815,87600000.0
2005-07-19 03:36:00,1.46839,1.46866,1.46825,1.46853,53200000.0
2005-07-19 03:37:00,1.4684,1.46854,1.46819,1.4684,56700000.0
2005-07-19 03:38:00,1.4685,1.4686,1.4683,1.46848,70300002.0
2005-07-19 03:39:00,1.46813,1.46822,1.46797,1.46815,66800000.0
2005-07-19 03:40:00,1.46819,1.46881,1.46818,1.46874,112000000.0
2005-07-19 03:41:00,1.4685,1.46867,1.4685,1.46867,68600000.0
2005-07-19 03:42:00,1.46874,1.46877,1.46864,1.46874,90000000.0
2005-07-19 03:43:00,1.46865,1.46886,1.46865,1.46886,30600000.0
2005-07-19 03:44:00,1.4687,1.46884,1.4686,1.46869,23400000.0
2005-07-19 03:45:00,1.4689,1.469,1.4688,1.4689,38800000.0
2005-07-19 03:46:00,1.4686,1.4686,1.46837,1.46846,38800000.0
2005-07-19 03:47:00,1.46856,1.46879,1.46856,1.46864,30600000.0
2005-07-19 03:48:00,1.46899,1.46909,1.46879,1.46894,28000000.0
2005-07-19 03:49:00,1.46906,1.46907,1.46879,1.46879,42000000.0
2005-07-19 03:50:00,1.46895,1.46914,1.46877,1.4688,109800000.0
2005-07-19 03:51:00,1.46896,1.46896,1.46886,1.46886,37000000.0
2005-07-19 03:52:00,1.46884,1.46884,1.46838,1.4685,97200001.0
2005-07-19 03:53:00,1.46849,1.46864,1.46839,1.46854,47000000.0
2005-07-19 03:54:00,1.46854,1.46899,1.46854,1.46861,36100000.0
2005-07-19 03:55:00,1.46895,1.46896,1.46873,1.46889,56400000.0
2005-07-19 03:56:00,1.46866,1.46868,1.4685,1.4685,31000000.0
2005-07-19 03:57:00,1.46803,1.46833,1.46803,1.46816,144900001.0
2005-07-19 03:58:00,1.468,1.46886,1.46784,1.46808,253000001.0
2005-07-19 03:59:00,1.46833,1.46868,1.46831,1.46839,149200001.0
2005-07-19 04:01:00,1.46819,1.46835,1.46799,1.46816,127200000.0
2005-07-19 04:02:00,1.46791,1.46817,1.46775,1.46775,115000000.0
2005-07-19 04:03:00,1.46771,1.4678,1.46753,1.4678,83600000.0
2005-07-19 04:04:00,1.46765,1.46771,1.46755,1.46756,162000001.0
2005-07-19 04:05:00,1.46751,1.46833,1.46751,1.46804,192300001.0
2005-07-19 04:06:00,1.46745,1.4679,1.46745,1.46763,130900001.0
2005-07-19 04:07:00,1.46773,1.46775,1.4675,1.4675,138400000.0
2005-07-19 04:08:00,1.46794,1.46809,1.4678,1.46802,31600000.0
2005-07-19 04:09:00,1.46802,1.46802,1.46777,1.46797,35200000.0
2005-07-19 04:10:00,1.46788,1.46793,1.46764,1.46777,101800000.0
2005-07-19 04:11:00,1.46787,1.46807,1.46765,1.46774,38200000.0
2005-07-19 04:12:00,1.46764,1.46772,1.46764,1.46767,68900000.0
2005-07-19 04:13:00,1.46765,1.46782,1.46762,1.46764,46200000.0
2005-07-19 04:14:00,1.46767,1.46775,1.46762,1.46775,84500000.0
2005-07-19 04:15:00,1.46777,1.468,1.46774,1.46794,67600000.0
2005-07-19 04:16:00,1.46801,1.46809,1.46779,1.46789,70400000.0
2005-07-19 04:17:00,1.46796,1.46797,1.46784,1.46789,74000000.0
2005-07-19 04:18:00,1.46782,1.46796,1.46771,1.46775,153900000.0
2005-07-19 04:19:00,1.46772,1.46779,1.46769,1.46777,79300000.0
2005-07-19 04:20:00,1.46772,1.46787,1.46762,1.46762,179500000.0
2005-07-19 04:21:00,1.46764,1.46777,1.46764,1.46771,48300000.0
2005-07-19 04:22:00,1.46765,1.46821,1.46758,1.46821,88700002.0
2005-07-19 04:23:00,1.46776,1.46784,1.46776,1.46776,33000000.0
2005-07-19 04:24:00,1.46789,1.46801,1.46784,1.46801,156500000.0
2005-07-19 04:25:00,1.46801,1.46844,1.46788,1.46839,206700001.0
2005-07-19 04:26:00,1.46822,1.46822,1.46774,1.46774,118900000.0
2005-07-19 04:27:00,1.46779,1.46787,1.46769,1.46775,62100000.0
2005-07-19 04:28:00,1.4678,1.46783,1.46772,1.46775,74300000.0
2005-07-19 04:29:00,1.46757,1.468,1.46757,1.46793,70700000.0
2005-07-19 04:30:00,1.46763,1.46857,1.46763,1.46855,91500001.0
2005-07-19 04:31:00,1.46855,1.46857,1.46828,1.46857,30600000.0
2005-07-19 04:32:00,1.46853,1.46853,1.46837,1.46845,23400000.0
2005-07-19 04:33:00,1.46841,1.46841,1.4679,1.46811,44600000.0
2005-07-19 04:34:00,1.46825,1.46857,1.46825,1.46835,28800000.0
2005-07-19 04:35:00,1.46815,1.46828,1.46813,1.46813,62900000.0
2005-07-19 04:36:00,1.4685,1.4686,1.4684,1.4685,138700000.0
2005-07-19 04:37:00,1.46831,1.46868,1.46811,1.4685,138700000.0
2005-07-19 04:38:00,1.46852,1.46852,1.46839,1.46847,46300000.0
2005-07-19 04:39:00,1.46831,1.46845,1.46826,1.46826,52600000.0
2005-07-19 04:40:00,1.46821,1.46847,1.46821,1.46847,32600000.0
2005-07-19 04:41:00,1.46825,1.46851,1.46825,1.46846,53000000.0
2005-07-19 04:42:00,1.46823,1.46851,1.46823,1.46851,76400000.0
2005-07-19 04:43:00,1.46844,1.46844,1.46834,1.46834,80200001.0
2005-07-19 04:44:00,1.46831,1.46881,1.46828,1.46881,44700000.0
2005-07-19 04:45:00,1.46889,1.46908,1.46864,1.46889,20400000.0
2005-07-19 04:46:00,1.46875,1.46899,1.46875,1.46875,42400000.0
2005-07-19 04:47:00,1.4691,1.4693,1.469,1.4692,66800001.0
2005-07-19 04:48:00,1.46891,1.46916,1.46891,1.46911,66800001.0
2005-07-19 04:50:00,1.46911,1.4692,1.469,1.46912,44800000.0
2005-07-19 04:52:00,1.4689,1.46929,1.4688,1.46915,44600000.0
2005-07-19 04:53:00,1.46932,1.46957,1.46922,1.46932,58700001.0
2005-07-19 04:54:00,1.46898,1.46932,1.46888,1.46888,45000000.0
2005-07-19 04:55:00,1.46915,1.46926,1.46883,1.46926,21800000.0
2005-07-19 04:56:00,1.46903,1.46923,1.46901,1.46908,43600000.0
2005-07-19 04:57:00,1.46898,1.4694,1.46898,1.46898,35000000.0
2005-07-19 04:58:00,1.4688,1.46931,1.4688,1.46921,33000000.0
2005-07-19 04:59:00,1.46897,1.46926,1.46897,1.46904,111200000.0
2005-07-19 05:00:00,1.46931,1.46931,1.46909,1.46911,48300000.0
2005-07-19 05:01:00,1.4691,1.46931,1.46905,1.46926,27600000.0
2005-07-19 05:02:00,1.46908,1.46915,1.46884,1.46901,47000001.0
2005-07-19 05:03:00,1.4688,1.46906,1.46876,1.46891,163200000.0
2005-07-19 05:04:00,1.46895,1.46906,1.46895,1.46899,210600000.0
2005-07-19 05:05:00,1.46898,1.46906,1.46894,1.46903,250700001.0
2005-07-19 05:06:00,1.4692,1.4695,1.4691,1.4694,283800001.0
2005-07-19 05:07:00,1.4691,1.46942,1.4691,1.4691,283800001.0
2005-07-19 05:08:00,1.46933,1.46936,1.46908,1.46911,315700001.0
2005-07-19 05:10:00,1.46906,1.46924,1.46901,1.46924,214100000.0
2005-07-19 05:11:00,1.46906,1.46916,1.46893,1.46902,123800000.0
2005-07-19 05:12:00,1.46903,1.46908,1.46898,1.46898,111000000.0
2005-07-19 05:13:00,1.46905,1.46932,1.46905,1.46917,197900001.0
2005-07-19 05:14:00,1.46928,1.46937,1.46917,1.46923,203500000.0
2005-07-19 05:15:00,1.46939,1.46962,1.4693,1.46961,25400000.0
2005-07-19 05:16:00,1.46954,1.46966,1.46946,1.46956,174200000.0
2005-07-19 05:17:00,1.46966,1.46981,1.46951,1.46981,143000000.0
2005-07-19 05:18:00,1.46986,1.46999,1.46973,1.46977,249200000.0
2005-07-19 05:19:00,1.46936,1.46969,1.46934,1.46936,283900001.0
2005-07-19 05:20:00,1.46939,1.46954,1.46934,1.46944,277800001.0
2005-07-19 05:21:00,1.46934,1.46984,1.46926,1.46944,328200000.0
2005-07-19 05:22:00,1.46942,1.46949,1.46934,1.46939,265400002.0
2005-07-19 05:23:00,1.46934,1.46947,1.46934,1.46942,136100000.0
2005-07-19 05:24:00,1.46942,1.46953,1.46939,1.46949,150700001.0
2005-07-19 05:25:00,1.46967,1.46984,1.46947,1.46952,292400000.0
2005-07-19 05:26:00,1.46952,1.46955,1.46947,1.46952,129800001.0
2005-07-19 05:27:00,1.46977,1.46982,1.46947,1.46972,140700000.0
2005-07-19 05:28:00,1.46972,1.46982,1.46947,1.46972,229300000.0
2005-07-19 05:29:00,1.4697,1.46992,1.46958,1.46967,264700001.0
2005-07-19 05:30:00,1.4697,1.46999,1.46967,1.46972,272200002.0
2005-07-19 05:31:00,1.46976,1.47021,1.46975,1.46991,71700000.0
2005-07-19 05:32:00,1.47001,1.47039,1.47001,1.47033,178400000.0
2005-07-19 05:33:00,1.47027,1.47027,1.46998,1.47001,199700000.0
2005-07-19 05:34:00,1.46996,1.47027,1.46988,1.46988,283300000.0
2005-07-19 05:36:00,1.46985,1.47001,1.46985,1.46988,185700000.0
2005-07-19 05:37:00,1.46988,1.46998,1.46983,1.46988,190200001.0
2005-07-19 05:39:00,1.47008,1.47024,1.46999,1.47024,182000000.0
2005-07-19 05:40:00,1.47004,1.47037,1.46996,1.47014,204900000.0
2005-07-19 05:42:00,1.46995,1.46995,1.46968,1.46971,241000002.0
2005-07-19 05:43:00,1.4693,1.46945,1.4693,1.46945,86900000.0
2005-07-19 05:44:00,1.46936,1.46953,1.46928,1.46933,115100000.0
2005-07-19 05:45:00,1.46938,1.46958,1.46933,1.46938,142500000.0
2005-07-19 05:47:00,1.46945,1.46945,1.46922,1.4693,233900000.0
2005-07-19 05:48:00,1.46908,1.46933,1.46903,1.46918,238900000.0
2005-07-19 05:49:00,1.46928,1.46964,1.46926,1.46944,222400000.0
2005-07-19 05:50:00,1.46943,1.46991,1.46941,1.46945,260200001.0
2005-07-19 05:51:00,1.46947,1.46947,1.46882,1.46914,168600000.0
2005-07-19 05:52:00,1.46919,1.46941,1.46911,1.46941,242100000.0
2005-07-19 05:53:00,1.46935,1.46945,1.4692,1.4692,83500000.0
2005-07-19 05:54:00,1.46918,1.46942,1.46903,1.46937,229400000.0
2005-07-19 05:55:00,1.46926,1.46937,1.46907,1.46914,222500001.0
2005-07-19 05:56:00,1.46918,1.4694,1.46909,1.46911,117000000.0
2005-07-19 05:57:00,1.4691,1.46918,1.46908,1.46911,184400000.0
2005-07-19 05:58:00,1.4692,1.46931,1.46907,1.46907,148000001.0
2005-07-19 05:59:00,1.4692,1.46926,1.46904,1.46905,66300000.0
2005-07-19 06:00:00,1.46908,1.46917,1.46905,1.46914,264000001.0
2005-07-19 06:01:00,1.46931,1.46938,1.46909,1.46925,146500000.0
2005-07-19 06:02:00,1.46861,1.46871,1.46854,1.46858,262800000.0
2005-07-19 06:03:00,1.46858,1.46858,1.46779,1.46779,39800000.0
2005-07-19 06:04:00,1.46777,1.46803,1.46777,1.46803,139400000.0
2005-07-19 06:05:00,1.46799,1.46821,1.46796,1.46803,426200002.0
2005-07-19 06:06:00,1.46813,1.46863,1.4681,1.46851,72300000.0
2005-07-19 06:07:00,1.46862,1.4687,1.46843,1.46866,409200002.0
2005-07-19 06:08:00,1.46847,1.46871,1.46839,1.46856,512300000.0
2005-07-19 06:09:00,1.46848,1.4689,1.46843,1.46847,408000001.0
2005-07-19 06:10:00,1.4684,1.46844,1.46823,1.46823,302100000.0
2005-07-19 06:11:00,1.46796,1.46799,1.46776,1.46779,424200000.0
2005-07-19 06:12:00,1.46771,1.46801,1.46764,1.46801,298400003.0
2005-07-19 06:13:00,1.46797,1.46843,1.46794,1.46799,387000001.0
2005-07-19 06:14:00,1.46806,1.46811,1.46774,1.46793,382100000.0
2005-07-19 06:15:00,1.46799,1.46809,1.46792,1.46809,170800000.0
2005-07-19 06:16:00,1.46799,1.46817,1.46796,1.4681,205000000.0
2005-07-19 06:17:00,1.46793,1.46823,1.46793,1.46806,204700002.0
2005-07-19 06:18:00,1.46828,1.46861,1.46828,1.46842,255700001.0
2005-07-19 06:19:00,1.46846,1.46864,1.46845,1.46845,165300000.0
2005-07-19 06:20:00,1.46768,1.46806,1.46741,1.4679,271900001.0
2005-07-19 06:21:00,1.46816,1.46827,1.46808,1.46825,202500000.0
2005-07-19 06:22:00,1.46818,1.46818,1.46764,1.46796,252400001.0
2005-07-19 06:23:00,1.46786,1.46819,1.46777,1.46777,282100000.0
2005-07-19 06:24:00,1.46775,1.46793,1.46766,1.46778,368900000.0
2005-07-19 06:25:00,1.46779,1.46799,1.46773,1.4679,233300001.0
2005-07-19 06:26:00,1.46787,1.46803,1.4678,1.46803,287900000.0
2005-07-19 06:27:00,1.46801,1.46821,1.46797,1.46797,287800000.0
2005-07-19 06:28:00,1.46788,1.46803,1.46772,1.4678,367800001.0
2005-07-19 06:29:00,1.46783,1.468,1.4677,1.46776,113000000.0
2005-07-19 06:30:00,1.46791,1.46806,1.46774,1.46776,291600001.0
2005-07-19 06:31:00,1.46783,1.46796,1.46773,1.46783,107600000.0
2005-07-19 06:32:00,1.46803,1.46803,1.46783,1.46792,169100000.0
2005-07-19 06:33:00,1.46796,1.46822,1.46796,1.46804,239200000.0
2005-07-19 06:34:00,1.46795,1.46805,1.46785,1.468,252600000.0
2005-07-19 06:35:00,1.4679,1.46824,1.4679,1.46802,165400000.0
2005-07-19 06:36:00,1.46809,1.46829,1.46809,1.46822,93600000.0
2005-07-19 06:37:00,1.46811,1.46824,1.4681,1.46821,197700001.0
2005-07-19 06:38:00,1.46823,1.46844,1.46812,1.46813,100000000.0
2005-07-19 06:39:00,1.46827,1.46827,1.46812,1.46818,39500000.0
2005-07-19 06:40:00,1.46807,1.46807,1.46765,1.46783,114200000.0
2005-07-19 06:41:00,1.46787,1.46799,1.46784,1.46794,185300001.0
2005-07-19 06:42:00,1.46798,1.46798,1.46772,1.46774,312400002.0
2005-07-19 06:43:00,1.46778,1.46794,1.46769,1.4679,127300000.0
2005-07-19 06:44:00,1.46809,1.46821,1.46801,1.46807,300200001.0
2005-07-19 06:45:00,1.46804,1.46814,1.46784,1.4679,244400000.0
2005-07-19 06:46:00,1.46779,1.46787,1.46775,1.4678,247900002.0
2005-07-19 06:47:00,1.46778,1.4679,1.4677,1.4679,222100001.0
2005-07-19 06:48:00,1.46775,1.46803,1.4677,1.46791,51600001.0
2005-07-19 06:49:00,1.4678,1.46788,1.46752,1.46756,228200000.0
2005-07-19 06:50:00,1.46774,1.46784,1.46766,1.46772,50100001.0
2005-07-19 06:51:00,1.46797,1.46797,1.46764,1.4679,30400000.0
2005-07-19 06:52:00,1.46775,1.46795,1.46771,1.46788,208200001.0
2005-07-19 06:53:00,1.46769,1.46771,1.46718,1.46722,218300000.0
2005-07-19 06:54:00,1.46699,1.46737,1.46693,1.4672,479000001.0
2005-07-19 06:55:00,1.46715,1.46746,1.46713,1.46734,400200001.0
2005-07-19 06:56:00,1.46733,1.46733,1.46695,1.46695,27600000.0
2005-07-19 06:57:00,1.46707,1.46754,1.46707,1.46754,89400000.0
2005-07-19 06:58:00,1.46745,1.46748,1.46727,1.46748,291900002.0
2005-07-19 06:59:00,1.46749,1.46754,1.46715,1.46715,334400001.0
2005-07-19 07:00:00,1.4673,1.4674,1.46727,1.46734,126100000.0
2005-07-19 07:01:00,1.46704,1.46716,1.46689,1.46716,327400001.0
2005-07-19 07:02:00,1.46715,1.46725,1.46695,1.46698,398100001.0
2005-07-19 07:03:00,1.46676,1.46691,1.46674,1.46691,151600001.0
2005-07-19 07:04:00,1.467,1.46715,1.46669,1.46715,338700000.0
2005-07-19 07:05:00,1.46737,1.46737,1.46706,1.46729,136100000.0
2005-07-19 07:06:00,1.4673,1.4673,1.46687,1.4669,230800000.0
2005-07-19 07:07:00,1.46701,1.46721,1.46693,1.46698,183800001.0
2005-07-19 07:08:00,1.4669,1.46711,1.46684,1.467,302700002.0
2005-07-19 07:09:00,1.46709,1.46721,1.46697,1.46697,225700000.0
2005-07-19 07:10:00,1.46701,1.46701,1.46669,1.46671,435400000.0
2005-07-19 07:11:00,1.4665,1.46675,1.4665,1.46661,398600003.0
2005-07-19 07:12:00,1.46664,1.46726,1.46664,1.46726,358900002.0
2005-07-19 07:13:00,1.46734,1.46748,1.4673,1.46744,310000001.0
2005-07-19 07:14:00,1.46765,1.46777,1.4676,1.46777,527600002.0
2005-07-19 07:15:00,1.46795,1.468,1.4676,1.46775,264500001.0
2005-07-19 07:16:00,1.46766,1.46772,1.46752,1.46772,173600000.0
2005-07-19 07:17:00,1.46776,1.46793,1.46766,1.46766,218300000.0
2005-07-19 07:18:00,1.46767,1.4679,1.46762,1.46785,486700001.0
2005-07-19 07:19:00,1.46777,1.46786,1.46749,1.46757,380300001.0
2005-07-19 07:20:00,1.46745,1.46745,1.46714,1.46739,463900002.0
2005-07-19 07:21:00,1.46734,1.46754,1.46732,1.46735,245400000.0
2005-07-19 07:22:00,1.46748,1.46767,1.46742,1.46748,371200003.0
2005-07-19 07:23:00,1.46743,1.46755,1.46717,1.46726,469600001.0
2005-07-19 07:24:00,1.46707,1.46707,1.46628,1.46628,297500003.0
2005-07-19 07:25:00,1.46617,1.46617,1.46552,1.46552,428700001.0
2005-07-19 07:26:00,1.4655,1.46596,1.4655,1.46554,283800000.0
2005-07-19 07:27:00,1.46547,1.46565,1.46535,1.46564,142700001.0
2005-07-19 07:28:00,1.46562,1.46562,1.46546,1.46562,232100000.0
2005-07-19 07:29:00,1.46554,1.46555,1.46518,1.4652,235200000.0
2005-07-19 07:30:00,1.46513,1.46513,1.46452,1.46457,536800002.0
2005-07-19 07:31:00,1.4644,1.46468,1.4644,1.46442,244500000.0
2005-07-19 07:32:00,1.46454,1.46481,1.46447,1.46478,456700001.0
2005-07-19 07:33:00,1.46507,1.46524,1.46498,1.46506,393400001.0
2005-07-19 07:34:00,1.46509,1.46536,1.46483,1.46495,271900001.0
2005-07-19 07:35:00,1.46494,1.46515,1.46489,1.46489,272200001.0
2005-07-19 07:36:00,1.46499,1.46501,1.46474,1.46484,383500000.0
2005-07-19 07:37:00,1.46472,1.46488,1.46431,1.46456,214000000.0
2005-07-19 07:38:00,1.46455,1.46495,1.46455,1.46488,43200000.0
2005-07-19 07:39:00,1.46481,1.46494,1.46475,1.46492,390300001.0
2005-07-19 07:40:00,1.46483,1.46486,1.46462,1.46477,311400001.0
2005-07-19 07:41:00,1.46488,1.46514,1.46481,1.46484,676100001.0
2005-07-19 07:42:00,1.46475,1.4648,1.46461,1.4647,307000002.0
2005-07-19 07:43:00,1.4647,1.465,1.4647,1.4649,201100000.0
2005-07-19 07:44:00,1.46496,1.46518,1.46491,1.46493,385600001.0
2005-07-19 07:45:00,1.465,1.46514,1.46495,1.46502,377900002.0
2005-07-19 07:46:00,1.46474,1.46484,1.46449,1.46464,442400000.0
2005-07-19 07:47:00,1.46455,1.46484,1.46441,1.46444,634500001.0
2005-07-19 07:48:00,1.46442,1.46482,1.46442,1.46468,819200000.0
2005-07-19 07:49:00,1.46492,1.46503,1.46471,1.46492,688100002.0
2005-07-19 07:50:00,1.46477,1.46488,1.46443,1.46476,608000000.0
2005-07-19 07:51:00,1.46488,1.46497,1.46466,1.4649,598400000.0
2005-07-19 07:52:00,1.46493,1.46512,1.46487,1.46491,460700002.0
2005-07-19 07:53:00,1.46483,1.46513,1.46463,1.46483,511200001.0
2005-07-19 07:54:00,1.46485,1.46494,1.46471,1.46483,314900001.0
2005-07-19 07:55:00,1.46487,1.46524,1.46487,1.46513,376100001.0
2005-07-19 07:56:00,1.46514,1.46528,1.46486,1.46501,735400001.0
2005-07-19 07:57:00,1.46487,1.46489,1.46444,1.46465,583300000.0
2005-07-19 07:58:00,1.46486,1.46497,1.4647,1.46479,713600003.0
2005-07-19 07:59:00,1.46473,1.46473,1.46428,1.4644,458200002.0
2005-07-19 08:00:00,1.46451,1.46497,1.46451,1.46484,387100001.0
2005-07-19 08:01:00,1.4648,1.46551,1.4648,1.46551,430800002.0
2005-07-19 08:02:00,1.46552,1.46568,1.4654,1.46544,251600001.0
2005-07-19 08:03:00,1.46548,1.46553,1.46529,1.46536,491300002.0
2005-07-19 08:04:00,1.46562,1.46595,1.46553,1.46595,416400001.0
2005-07-19 08:05:00,1.46605,1.46623,1.46598,1.46606,272300000.0
2005-07-19 08:06:00,1.46633,1.46633,1.46579,1.46594,741600005.0
2005-07-19 08:07:00,1.46575,1.46586,1.46561,1.4657,497900001.0
2005-07-19 08:08:00,1.46602,1.46615,1.46575,1.46604,400700001.0
2005-07-19 08:09:00,1.46622,1.46639,1.46604,1.4661,496300002.0
2005-07-19 08:10:00,1.46601,1.46617,1.46581,1.46616,584700004.0
2005-07-19 08:11:00,1.46614,1.46614,1.46583,1.46588,266200000.0
2005-07-19 08:12:00,1.46593,1.46606,1.46582,1.46582,432300002.0
2005-07-19 08:13:00,1.46558,1.46572,1.46543,1.46552,226800000.0
2005-07-19 08:14:00,1.46543,1.46557,1.46527,1.46527,107400000.0
2005-07-19 08:15:00,1.4651,1.46524,1.46465,1.4649,278200000.0
2005-07-19 08:16:00,1.4645,1.46516,1.4645,1.46511,243900001.0
2005-07-19 08:17:00,1.46525,1.46531,1.46495,1.46521,303300002.0
2005-07-19 08:18:00,1.46526,1.46549,1.46526,1.46538,198400001.0
2005-07-19 08:19:00,1.46536,1.46551,1.46531,1.46542,260200000.0
2005-07-19 08:20:00,1.46557,1.46564,1.4654,1.46548,326400002.0
2005-07-19 08:21:00,1.46552,1.4658,1.46545,1.46558,513700000.0
2005-07-19 08:22:00,1.46555,1.46565,1.46548,1.46558,326800001.0
2005-07-19 08:23:00,1.4655,1.46554,1.46525,1.46525,274400000.0
2005-07-19 08:24:00,1.46516,1.46544,1.46511,1.46526,489700002.0
2005-07-19 08:25:00,1.46542,1.46558,1.46525,1.46525,589600000.0
2005-07-19 08:26:00,1.46521,1.4653,1.4651,1.46524,349500000.0
2005-07-19 08:27:00,1.46534,1.46542,1.46519,1.46529,329500000.0
2005-07-19 08:28:00,1.46514,1.4653,1.46503,1.46508,554900002.0
2005-07-19 08:29:00,1.46493,1.46507,1.46466,1.46476,441200001.0
2005-07-19 08:30:00,1.46473,1.46506,1.46473,1.46495,454700001.0
2005-07-19 08:31:00,1.46497,1.46511,1.46479,1.46491,266500000.0
2005-07-19 08:32:00,1.46486,1.46513,1.46485,1.46509,295700001.0
2005-07-19 08:33:00,1.46497,1.46498,1.46478,1.46498,259200001.0
2005-07-19 08:34:00,1.46498,1.46514,1.46465,1.46475,572400001.0
2005-07-19 08:35:00,1.46472,1.46492,1.46468,1.46473,514700003.0
2005-07-19 08:36:00,1.46457,1.46471,1.4644,1.46458,449000000.0
2005-07-19 08:37:00,1.46456,1.4649,1.46447,1.46478,357900001.0
2005-07-19 08:38:00,1.46482,1.46525,1.46482,1.46498,312200000.0
2005-07-19 08:39:00,1.4646,1.46464,1.46399,1.46431,533400001.0
2005-07-19 08:40:00,1.46455,1.46484,1.46429,1.46429,340800000.0
2005-07-19 08:41:00,1.46448,1.46474,1.46433,1.46465,493000000.0
2005-07-19 08:42:00,1.46463,1.46479,1.4643,1.4645,525000001.0
2005-07-19 08:43:00,1.46451,1.46451,1.46396,1.46411,305800000.0
2005-07-19 08:44:00,1.46417,1.46425,1.46394,1.46394,558300002.0
2005-07-19 08:45:00,1.46415,1.46421,1.46385,1.464,667400002.0
2005-07-19 08:46:00,1.46435,1.4653,1.46293,1.46316,680600001.0
2005-07-19 08:47:00,1.46292,1.46479,1.46292,1.46479,576900001.0
2005-07-19 08:48:00,1.4647,1.4647,1.46316,1.46316,375800000.0
2005-07-19 08:49:00,1.46301,1.46381,1.46301,1.46381,459300000.0
2005-07-19 08:50:00,1.4642,1.46434,1.46404,1.46421,573900003.0
2005-07-19 08:51:00,1.46418,1.46439,1.46383,1.46406,597200001.0
2005-07-19 08:52:00,1.46419,1.46435,1.46396,1.46422,581800000.0
2005-07-19 08:53:00,1.46433,1.4646,1.46413,1.46419,511300003.0
2005-07-19 08:54:00,1.46399,1.46411,1.46374,1.46393,654600001.0
2005-07-19 08:55:00,1.4641,1.46426,1.46378,1.46412,584400002.0
2005-07-19 08:56:00,1.4642,1.46439,1.46392,1.46393,569200002.0
2005-07-19 08:57:00,1.46423,1.46454,1.46411,1.46414,562900000.0
2005-07-19 08:58:00,1.4641,1.46443,1.46404,1.46441,483300002.0
2005-07-19 08:59:00,1.46439,1.4645,1.46428,1.46431,273600000.0
2005-07-19 09:00:00,1.4642,1.46445,1.46411,1.46428,458600000.0
2005-07-19 09:01:00,1.46402,1.46418,1.46389,1.46394,348400000.0
2005-07-19 09:02:00,1.46419,1.46436,1.46402,1.46415,710800001.0
2005-07-19 09:03:00,1.46426,1.46478,1.46424,1.46435,633300000.0
2005-07-19 09:04:00,1.46465,1.46465,1.46407,1.46435,665300002.0
2005-07-19 09:05:00,1.46423,1.46453,1.46408,1.46413,570800002.0
2005-07-19 09:06:00,1.46398,1.46406,1.46351,1.46367,574800000.0
2005-07-19 09:07:00,1.46364,1.46375,1.46295,1.46375,369900002.0
2005-07-19 09:08:00,1.4639,1.46405,1.46371,1.46398,248200001.0
2005-07-19 09:09:00,1.46367,1.46434,1.46367,1.46389,261700000.0
2005-07-19 09:10:00,1.4638,1.46406,1.46365,1.46373,381000001.0
2005-07-19 09:11:00,1.46359,1.46359,1.46273,1.46304,527600001.0
2005-07-19 09:12:00,1.46312,1.46367,1.46312,1.46351,488500000.0
2005-07-19 09:13:00,1.46346,1.46367,1.46323,1.4633,515800000.0
2005-07-19 09:14:00,1.46321,1.46334,1.463,1.463,309900000.0
2005-07-19 09:15:00,1.46311,1.46311,1.46251,1.46275,473600003.0
2005-07-19 09:16:00,1.46255,1.4627,1.46233,1.46256,521600001.0
2005-07-19 09:17:00,1.46257,1.46298,1.46257,1.46288,554300001.0
2005-07-19 09:18:00,1.46288,1.46309,1.46281,1.4629,182000000.0
2005-07-19 09:19:00,1.46284,1.46312,1.46222,1.46259,498100001.0
2005-07-19 09:20:00,1.46262,1.46323,1.46262,1.46301,274300002.0
2005-07-19 09:21:00,1.46289,1.46322,1.4628,1.46286,389900001.0
2005-07-19 09:22:00,1.46282,1.4631,1.46278,1.46309,328200000.0
2005-07-19 09:23:00,1.46332,1.46332,1.46296,1.46312,391800002.0
2005-07-19 09:24:00,1.46304,1.46324,1.46274,1.46294,318800000.0
2005-07-19 09:25:00,1.46308,1.46332,1.46305,1.46332,384300001.0
2005-07-19 09:26:00,1.46342,1.46362,1.46316,1.46351,533000002.0
2005-07-19 09:27:00,1.46349,1.46364,1.46329,1.4635,369500001.0
2005-07-19 09:28:00,1.46366,1.46392,1.46362,1.46379,506200001.0
2005-07-19 09:29:00,1.46377,1.46381,1.46357,1.46374,425500002.0
2005-07-19 09:30:00,1.46374,1.4639,1.46348,1.46356,696500003.0
2005-07-19 09:31:00,1.46344,1.46352,1.46264,1.46284,340400000.0
2005-07-19 09:32:00,1.46274,1.46334,1.46255,1.46334,385100001.0
2005-07-19 09:33:00,1.46314,1.46314,1.46285,1.46292,278900000.0
2005-07-19 09:34:00,1.46264,1.46264,1.4615,1.46249,442300000.0
2005-07-19 09:35:00,1.46237,1.4625,1.46203,1.46228,253100001.0
2005-07-19 09:36:00,1.46238,1.46264,1.46229,1.46253,394200000.0
2005-07-19 09:37:00,1.46251,1.46251,1.46197,1.46215,397700000.0
2005-07-19 09:38:00,1.46162,1.46184,1.46126,1.46146,418100002.0
2005-07-19 09:39:00,1.46157,1.46164,1.46121,1.46121,453900002.0
2005-07-19 09:40:00,1.46116,1.46125,1.46103,1.46113,411000001.0
2005-07-19 09:41:00,1.46132,1.46171,1.46121,1.46164,535200001.0
2005-07-19 09:42:00,1.46196,1.46222,1.46184,1.46206,512000000.0
2005-07-19 09:43:00,1.46196,1.46201,1.46179,1.46185,344900002.0
2005-07-19 09:44:00,1.46191,1.46201,1.46176,1.46186,460400001.0
2005-07-19 09:45:00,1.46209,1.46227,1.46185,1.46185,550500002.0
2005-07-19 09:46:00,1.46178,1.46198,1.46171,1.46194,306400000.0
2005-07-19 09:47:00,1.46194,1.46211,1.46179,1.4619,376900000.0
2005-07-19 09:48:00,1.462,1.4622,1.46193,1.462,297400000.0
2005-07-19 09:49:00,1.46187,1.46204,1.4616,1.46178,568900000.0
2005-07-19 09:50:00,1.4616,1.4618,1.46157,1.4616,421500000.0
2005-07-19 09:51:00,1.46159,1.46196,1.46154,1.46184,491000000.0
2005-07-19 09:52:00,1.46181,1.46205,1.46178,1.4619,447700000.0
2005-07-19 09:53:00,1.46198,1.46261,1.46198,1.46259,332500000.0
2005-07-19 09:54:00,1.46259,1.46296,1.46258,1.46277,493000000.0
2005-07-19 09:55:00,1.46268,1.46277,1.4624,1.46259,571400002.0
2005-07-19 09:56:00,1.46255,1.46278,1.46252,1.46261,355900000.0
2005-07-19 09:58:00,1.46256,1.46259,1.46229,1.4624,772700002.0
2005-07-19 09:59:00,1.46245,1.46282,1.4623,1.46273,731900001.0
2005-07-19 10:00:00,1.46291,1.46309,1.46263,1.46263,221700000.0
2005-07-19 10:01:00,1.46259,1.46279,1.46233,1.46255,617900002.0
2005-07-19 10:02:00,1.46258,1.46269,1.46234,1.46259,616600001.0
2005-07-19 10:03:00,1.4627,1.46285,1.46253,1.46269,471200002.0
2005-07-19 10:04:00,1.46261,1.463,1.4625,1.46272,437300000.0
2005-07-19 10:05:00,1.4626,1.46276,1.46249,1.46264,375100001.0
2005-07-19 10:06:00,1.46266,1.46312,1.46264,1.46281,540800001.0
2005-07-19 10:07:00,1.46262,1.46276,1.46248,1.46258,535900001.0
2005-07-19 10:08:00,1.46247,1.46267,1.46245,1.46252,469800002.0
2005-07-19 10:09:00,1.46278,1.46295,1.46262,1.46295,476200000.0
2005-07-19 10:10:00,1.46284,1.463,1.46281,1.46289,365500002.0
2005-07-19 10:11:00,1.46299,1.46306,1.46289,1.46304,409400002.0
2005-07-19 10:12:00,1.463,1.463,1.46275,1.46293,463500001.0
2005-07-19 10:13:00,1.46306,1.46306,1.4626,1.46288,497700000.0
2005-07-19 10:14:00,1.46297,1.46325,1.46296,1.46311,517700001.0
2005-07-19 10:15:00,1.46334,1.46334,1.46315,1.46319,394000000.0
2005-07-19 10:16:00,1.46291,1.46334,1.46291,1.46334,362800000.0
2005-07-19 10:17:00,1.46332,1.46332,1.46277,1.46288,359000002.0
2005-07-19 10:18:00,1.46294,1.4632,1.46294,1.46305,388900001.0
2005-07-19 10:19:00,1.46308,1.46308,1.46269,1.46303,316700001.0
2005-07-19 10:20:00,1.4631,1.46326,1.46302,1.46316,538800001.0
2005-07-19 10:21:00,1.4631,1.46337,1.4631,1.46329,394900000.0
2005-07-19 10:22:00,1.46334,1.46351,1.46326,1.4634,351500002.0
2005-07-19 10:23:00,1.46328,1.46363,1.46322,1.4633,521900003.0
2005-07-19 10:24:00,1.46335,1.46335,1.46304,1.4631,398700000.0
2005-07-19 10:25:00,1.46307,1.46307,1.46264,1.46278,405300001.0
2005-07-19 10:26:00,1.46282,1.46322,1.46279,1.46295,622900003.0
2005-07-19 10:27:00,1.46306,1.46326,1.46301,1.46307,429000000.0
2005-07-19 10:28:00,1.46308,1.46316,1.46294,1.46311,671800001.0
2005-07-19 10:29:00,1.46281,1.46305,1.46257,1.46278,525400001.0
2005-07-19 10:30:00,1.46284,1.46309,1.46273,1.46307,653100002.0
2005-07-19 10:31:00,1.46278,1.4631,1.46273,1.46279,529800001.0
2005-07-19 10:32:00,1.46272,1.46297,1.46267,1.46267,542400001.0
2005-07-19 10:33:00,1.46299,1.46312,1.46279,1.46308,500900003.0
2005-07-19 10:34:00,1.46312,1.46312,1.46274,1.46296,369800002.0
2005-07-19 10:35:00,1.46305,1.46324,1.46297,1.46301,478500001.0
2005-07-19 10:36:00,1.46292,1.46318,1.46278,1.46304,520300000.0
2005-07-19 10:37:00,1.46322,1.46322,1.46253,1.46277,542200002.0
2005-07-19 10:38:00,1.46279,1.46283,1.46238,1.46273,483600001.0
2005-07-19 10:39:00,1.46295,1.4632,1.46284,1.4632,446800001.0
2005-07-19 10:40:00,1.4633,1.46348,1.46319,1.46337,311200001.0
2005-07-19 10:41:00,1.46329,1.46356,1.46322,1.46351,689400002.0
2005-07-19 10:42:00,1.46365,1.4639,1.46361,1.46366,418100002.0
2005-07-19 10:43:00,1.46352,1.4639,1.4635,1.4635,492600003.0
2005-07-19 10:44:00,1.46358,1.46366,1.46323,1.46349,538000003.0
2005-07-19 10:45:00,1.46349,1.46349,1.46313,1.46326,653500001.0
2005-07-19 10:46:00,1.46314,1.46331,1.4629,1.4631,332200001.0
2005-07-19 10:47:00,1.46309,1.46319,1.46293,1.46303,402400001.0
2005-07-19 10:48:00,1.46311,1.46325,1.46303,1.46316,527100003.0
2005-07-19 10:49:00,1.46323,1.46346,1.46318,1.46336,333400001.0
2005-07-19 10:50:00,1.4634,1.4635,1.46305,1.46322,527600002.0
2005-07-19 10:51:00,1.46289,1.46322,1.46283,1.46294,436200000.0
2005-07-19 10:52:00,1.46284,1.46292,1.46266,1.4628,273000000.0
2005-07-19 10:53:00,1.46285,1.46301,1.46275,1.46287,394800001.0
2005-07-19 10:54:00,1.46302,1.46314,1.4628,1.4629,424300001.0
2005-07-19 10:55:00,1.46294,1.46298,1.46266,1.46277,413500000.0
2005-07-19 10:56:00,1.4628,1.46306,1.46256,1.46306,486000000.0
2005-07-19 10:57:00,1.46324,1.46359,1.46324,1.46357,378700001.0
2005-07-19 10:58:00,1.46346,1.46356,1.46325,1.46335,517300003.0
2005-07-19 10:59:00,1.46316,1.4636,1.46311,1.4632,806200001.0
2005-07-19 11:00:00,1.46328,1.46372,1.46252,1.46341,491500001.0
2005-07-19 11:01:00,1.46342,1.46393,1.46342,1.46356,612400001.0
2005-07-19 11:02:00,1.46346,1.46368,1.46319,1.46319,535500001.0
2005-07-19 11:03:00,1.46311,1.46346,1.46286,1.46286,250900001.0
2005-07-19 11:04:00,1.46328,1.46366,1.46315,1.46323,540500001.0
2005-07-19 11:05:00,1.46335,1.46359,1.46316,1.46346,463400000.0
2005-07-19 11:06:00,1.46338,1.46338,1.46293,1.46329,617900000.0
2005-07-19 11:07:00,1.46339,1.46372,1.46339,1.46356,284500001.0
2005-07-19 11:08:00,1.46373,1.46375,1.46346,1.4635,339400000.0
2005-07-19 11:09:00,1.46357,1.46371,1.46339,1.46339,437300002.0
2005-07-19 11:10:00,1.46354,1.46422,1.46354,1.46401,477900001.0
2005-07-19 11:11:00,1.46387,1.46416,1.46372,1.46389,511700001.0
2005-07-19 11:12:00,1.46378,1.46392,1.46363,1.46392,586200000.0
2005-07-19 11:13:00,1.46399,1.46407,1.4637,1.46388,357700001.0
2005-07-19 11:14:00,1.46375,1.46382,1.46355,1.46382,573900000.0
2005-07-19 11:15:00,1.46389,1.46392,1.4637,1.46386,473100000.0
2005-07-19 11:16:00,1.46394,1.46403,1.46374,1.46391,469400001.0
2005-07-19 11:17:00,1.46384,1.46387,1.4636,1.46368,368400001.0
2005-07-19 11:18:00,1.46356,1.46376,1.46326,1.46334,379300001.0
2005-07-19 11:19:00,1.46327,1.46348,1.46321,1.46329,425600003.0
2005-07-19 11:20:00,1.46325,1.46362,1.46325,1.46337,620600001.0
2005-07-19 11:21:00,1.46346,1.46354,1.46317,1.46345,624100002.0
2005-07-19 11:22:00,1.46316,1.46345,1.46308,1.46345,536800001.0
2005-07-19 11:23:00,1.46341,1.46366,1.46313,1.46331,456300000.0
2005-07-19 11:24:00,1.46336,1.46342,1.46323,1.4633,461900000.0
2005-07-19 11:25:00,1.46335,1.46335,1.46315,1.46326,425100001.0
2005-07-19 11:26:00,1.46321,1.46324,1.46294,1.46312,561600002.0
2005-07-19 11:27:00,1.46319,1.46334,1.46299,1.46309,649200005.0
2005-07-19 11:28:00,1.46328,1.46329,1.463,1.46321,362600001.0
2005-07-19 11:29:00,1.46332,1.46339,1.46307,1.46336,494500001.0
2005-07-19 11:30:00,1.46352,1.46371,1.46348,1.46352,460800001.0
2005-07-19 11:31:00,1.46327,1.46341,1.46281,1.46302,530000000.0
2005-07-19 11:32:00,1.46297,1.46305,1.46273,1.46292,442500002.0
2005-07-19 11:33:00,1.46305,1.46318,1.46289,1.46293,512500002.0
2005-07-19 11:34:00,1.46288,1.46314,1.46256,1.46272,594500001.0
2005-07-19 11:35:00,1.46282,1.46335,1.46251,1.46256,534100002.0
2005-07-19 11:36:00,1.46248,1.46292,1.46248,1.4627,491100000.0
2005-07-19 11:37:00,1.46267,1.46299,1.46254,1.4629,451200001.0
2005-07-19 11:38:00,1.46305,1.46323,1.46296,1.46304,550600001.0
2005-07-19 11:39:00,1.46312,1.4632,1.46287,1.46295,704000002.0
2005-07-19 11:40:00,1.46308,1.46325,1.46288,1.46325,675200000.0
2005-07-19 11:41:00,1.46328,1.46338,1.46299,1.46311,787700002.0
2005-07-19 11:42:00,1.46335,1.46338,1.46302,1.46323,599400001.0
2005-07-19 11:43:00,1.46312,1.46329,1.46309,1.46311,583200003.0
2005-07-19 11:44:00,1.46317,1.46317,1.46276,1.46276,662200002.0
2005-07-19 11:45:00,1.46286,1.46291,1.46262,1.4628,500400000.0
2005-07-19 11:46:00,1.46262,1.46265,1.46245,1.46249,509700001.0
2005-07-19 11:47:00,1.46237,1.46267,1.46225,1.46262,427700000.0
2005-07-19 11:48:00,1.46235,1.46235,1.46182,1.46182,565600002.0
2005-07-19 11:49:00,1.46188,1.46213,1.46158,1.46158,456700000.0
2005-07-19 11:50:00,1.46179,1.46192,1.46161,1.46192,357300001.0
2005-07-19 11:51:00,1.46201,1.46205,1.46173,1.4619,173000000.0
2005-07-19 11:52:00,1.46203,1.46266,1.46203,1.46266,222800000.0
2005-07-19 11:53:00,1.46262,1.46262,1.4618,1.4618,202500000.0
2005-07-19 11:54:00,1.46156,1.46189,1.46156,1.46182,319100001.0
2005-07-19 11:55:00,1.46189,1.46208,1.46183,1.462,453600000.0
2005-07-19 11:56:00,1.46228,1.46253,1.46216,1.46232,532700004.0
2005-07-19 11:57:00,1.46225,1.46234,1.46195,1.46218,566800002.0
2005-07-19 11:58:00,1.46222,1.46229,1.462,1.46208,449800002.0
2005-07-19 11:59:00,1.46239,1.46306,1.46239,1.46286,385000000.0
2005-07-19 12:00:00,1.46288,1.46305,1.46256,1.46287,506200000.0
2005-07-19 12:01:00,1.46272,1.4628,1.46198,1.46273,424800001.0
2005-07-19 12:02:00,1.46282,1.46308,1.46275,1.463,381500001.0
2005-07-19 12:03:00,1.46315,1.46315,1.4628,1.46297,420200002.0
2005-07-19 12:04:00,1.4627,1.46281,1.46252,1.46262,378200000.0
2005-07-19 12:05:00,1.46262,1.46262,1.46209,1.46218,385200001.0
2005-07-19 12:06:00,1.46206,1.46255,1.46206,1.46251,364100000.0
2005-07-19 12:07:00,1.46266,1.46278,1.46248,1.46264,329700000.0
2005-07-19 12:08:00,1.4626,1.46263,1.46234,1.4626,536600001.0
2005-07-19 12:09:00,1.46268,1.46284,1.46255,1.4628,413400001.0
2005-07-19 12:10:00,1.4628,1.4628,1.46251,1.46268,399300000.0
2005-07-19 12:11:00,1.46262,1.46272,1.46238,1.46271,220600000.0
2005-07-19 12:12:00,1.46288,1.4631,1.46282,1.46297,260000000.0
2005-07-19 12:13:00,1.46292,1.46315,1.46285,1.46308,524600001.0
2005-07-19 12:14:00,1.46307,1.46312,1.46272,1.46312,629500003.0
2005-07-19 12:15:00,1.46304,1.46321,1.46296,1.4631,298900000.0
2005-07-19 12:16:00,1.4631,1.46335,1.46302,1.46335,415200001.0
2005-07-19 12:17:00,1.46331,1.46333,1.46317,1.46333,237000002.0
2005-07-19 12:18:00,1.46338,1.4635,1.46316,1.4635,288000000.0
2005-07-19 12:19:00,1.46357,1.46368,1.46337,1.46348,418200000.0
2005-07-19 12:20:00,1.4634,1.46346,1.46321,1.46342,457700000.0
2005-07-19 12:21:00,1.46325,1.46325,1.46289,1.46289,395600000.0
2005-07-19 12:22:00,1.4629,1.46324,1.4629,1.46317,310800000.0
2005-07-19 12:23:00,1.4631,1.46338,1.46296,1.46338,392000001.0
2005-07-19 12:24:00,1.46318,1.46348,1.46304,1.46307,701400000.0
2005-07-19 12:25:00,1.46301,1.46305,1.46259,1.46263,433700001.0
2005-07-19 12:26:00,1.46254,1.4629,1.46253,1.4628,445600001.0
2005-07-19 12:27:00,1.46285,1.46296,1.46258,1.46261,436400000.0
2005-07-19 12:28:00,1.46258,1.46286,1.46243,1.46261,587200001.0
2005-07-19 12:29:00,1.46246,1.46249,1.46212,1.46212,665900001.0
2005-07-19 12:30:00,1.46224,1.4625,1.46216,1.46245,607600001.0
2005-07-19 12:31:00,1.4625,1.4625,1.4621,1.46218,697900000.0
2005-07-19 12:32:00,1.46199,1.46227,1.46182,1.46183,672800001.0
2005-07-19 12:33:00,1.46204,1.46239,1.46196,1.4622,56200000.0
2005-07-19 12:34:00,1.46213,1.46256,1.4621,1.46223,589400002.0
2005-07-19 12:35:00,1.46225,1.46225,1.46184,1.46195,614300001.0
2005-07-19 12:36:00,1.46165,1.46193,1.46161,1.4617,389400002.0
2005-07-19 12:37:00,1.46175,1.46194,1.46172,1.46175,538300001.0
2005-07-19 12:38:00,1.46196,1.46213,1.4619,1.46207,716400004.0
2005-07-19 12:39:00,1.46206,1.4621,1.46183,1.46196,481600003.0
2005-07-19 12:40:00,1.46183,1.46211,1.46176,1.46211,560500002.0
2005-07-19 12:41:00,1.4621,1.46225,1.46197,1.46198,276400001.0
2005-07-19 12:42:00,1.46205,1.46239,1.462,1.46219,322300000.0
2005-07-19 12:43:00,1.46221,1.46221,1.46192,1.46209,448200000.0
2005-07-19 12:44:00,1.4621,1.46219,1.46185,1.46207,442600002.0
2005-07-19 12:45:00,1.46206,1.46206,1.46168,1.46189,526100001.0
2005-07-19 12:46:00,1.46196,1.4622,1.46193,1.46202,474700001.0
2005-07-19 12:47:00,1.46177,1.46194,1.46168,1.46177,359900000.0
2005-07-19 12:48:00,1.46174,1.46184,1.46161,1.46166,475200001.0
2005-07-19 12:49:00,1.46134,1.46166,1.46101,1.46115,444300000.0
2005-07-19 12:50:00,1.46138,1.46192,1.46138,1.46141,501400001.0
2005-07-19 12:51:00,1.46135,1.46191,1.46135,1.46152,378500001.0
2005-07-19 12:52:00,1.46102,1.46102,1.45992,1.45992,322100001.0
2005-07-19 12:53:00,1.4603,1.46116,1.4603,1.46094,299400000.0
2005-07-19 12:54:00,1.46084,1.46122,1.4604,1.46122,360500001.0
2005-07-19 12:55:00,1.46114,1.46124,1.46086,1.46096,477900002.0
2005-07-19 12:56:00,1.46101,1.46128,1.46052,1.46067,480800002.0
2005-07-19 12:57:00,1.46071,1.46071,1.46015,1.4605,574500002.0
2005-07-19 12:58:00,1.4606,1.46077,1.46056,1.46065,346900001.0
2005-07-19 12:59:00,1.46065,1.46069,1.4604,1.46055,672300000.0
2005-07-19 13:00:00,1.46064,1.46064,1.46027,1.46029,250800000.0
2005-07-19 13:01:00,1.46028,1.46041,1.46006,1.46012,352600002.0
2005-07-19 13:02:00,1.46006,1.46034,1.46005,1.46009,381700001.0
2005-07-19 13:03:00,1.46026,1.46047,1.46011,1.46034,441600001.0
2005-07-19 13:04:00,1.46041,1.46054,1.46029,1.4605,258700001.0
2005-07-19 13:05:00,1.46058,1.46079,1.46058,1.46072,132400001.0
2005-07-19 13:06:00,1.46085,1.46108,1.46078,1.46086,404600000.0
2005-07-19 13:07:00,1.46085,1.46109,1.4608,1.46097,317600000.0
2005-07-19 13:08:00,1.46097,1.46097,1.46076,1.4608,183400001.0
2005-07-19 13:09:00,1.46093,1.46114,1.46084,1.46094,344600001.0
2005-07-19 13:10:00,1.46108,1.46132,1.46108,1.46121,154100000.0
2005-07-19 13:11:00,1.46109,1.46129,1.46089,1.461,390300000.0
2005-07-19 13:12:00,1.46107,1.46115,1.46099,1.46114,260000000.0
2005-07-19 13:13:00,1.46117,1.4612,1.46107,1.46117,321700000.0
2005-07-19 13:14:00,1.46114,1.4612,1.46095,1.46104,342600001.0
2005-07-19 13:15:00,1.46082,1.46093,1.46063,1.46093,411900001.0
2005-07-19 13:16:00,1.46098,1.46116,1.46098,1.46109,125300000.0
2005-07-19 13:17:00,1.46103,1.46112,1.46094,1.46104,116700000.0
2005-07-19 13:18:00,1.46101,1.46129,1.46101,1.46126,341200002.0
2005-07-19 13:19:00,1.46118,1.46134,1.46102,1.4612,239800000.0
2005-07-19 13:20:00,1.46132,1.46173,1.46132,1.46146,213400000.0
2005-07-19 13:21:00,1.46147,1.46182,1.46147,1.46176,165500001.0
2005-07-19 13:22:00,1.46171,1.46171,1.46133,1.46153,216700000.0
2005-07-19 13:23:00,1.46144,1.46158,1.46139,1.46151,280700001.0
2005-07-19 13:24:00,1.46146,1.46169,1.46146,1.46164,221800000.0
2005-07-19 13:25:00,1.46171,1.46174,1.46136,1.46136,167700000.0
2005-07-19 13:26:00,1.4612,1.4612,1.4608,1.46104,224900000.0
2005-07-19 13:27:00,1.46106,1.46136,1.46106,1.46126,320300001.0
2005-07-19 13:28:00,1.46129,1.46135,1.46109,1.46109,496600001.0
2005-07-19 13:29:00,1.46097,1.46122,1.46089,1.46122,573400000.0
2005-07-19 13:30:00,1.4612,1.4612,1.46023,1.46037,566300000.0
2005-07-19 13:31:00,1.46031,1.46079,1.46029,1.4606,537400002.0
2005-07-19 13:32:00,1.46077,1.46093,1.46075,1.46088,187400000.0
2005-07-19 13:33:00,1.46084,1.46113,1.46077,1.46077,447900002.0
2005-07-19 13:34:00,1.46076,1.46102,1.46074,1.46089,330600000.0
2005-07-19 13:35:00,1.46118,1.46134,1.46109,1.46124,371700001.0
2005-07-19 13:36:00,1.46128,1.46128,1.46103,1.46112,450400001.0
2005-07-19 13:37:00,1.46101,1.46121,1.46092,1.46099,455500002.0
2005-07-19 13:38:00,1.46094,1.46106,1.46061,1.46061,397600001.0
2005-07-19 13:39:00,1.46057,1.46068,1.46041,1.4605,293500001.0
2005-07-19 13:40:00,1.46032,1.46052,1.45996,1.45996,385200000.0
2005-07-19 13:41:00,1.45994,1.46007,1.45967,1.45988,227700000.0
2005-07-19 13:42:00,1.45989,1.46001,1.45981,1.45992,196100000.0
2005-07-19 13:43:00,1.46012,1.46025,1.4601,1.46025,126800000.0
2005-07-19 13:44:00,1.4603,1.46047,1.46023,1.46023,302400001.0
2005-07-19 13:45:00,1.46012,1.46032,1.4599,1.46007,409100001.0
2005-07-19 13:46:00,1.46013,1.46024,1.4598,1.45999,501900001.0
2005-07-19 13:47:00,1.46016,1.46025,1.45978,1.46,503600001.0
2005-07-19 13:48:00,1.46005,1.46005,1.45995,1.46,187200000.0
2005-07-19 13:49:00,1.46016,1.46016,1.45996,1.46014,180000000.0
2005-07-19 13:50:00,1.46013,1.46022,1.45994,1.46022,271800000.0
2005-07-19 13:51:00,1.46046,1.46058,1.46042,1.46049,249900000.0
2005-07-19 13:52:00,1.46032,1.46061,1.46026,1.4606,397400002.0
2005-07-19 13:53:00,1.46065,1.4609,1.4606,1.46066,508000000.0
2005-07-19 13:54:00,1.46047,1.46072,1.46034,1.46046,372600001.0
2005-07-19 13:55:00,1.46043,1.46054,1.46015,1.46032,343900001.0
2005-07-19 13:56:00,1.46035,1.46052,1.46012,1.46052,380100001.0
2005-07-19 13:57:00,1.46064,1.46118,1.4605,1.46118,342200000.0
2005-07-19 13:58:00,1.46082,1.46098,1.46067,1.46098,198900000.0
2005-07-19 13:59:00,1.46098,1.46137,1.46093,1.46105,404500001.0
2005-07-19 14:00:00,1.461,1.46145,1.461,1.46135,360500005.0
2005-07-19 14:01:00,1.46134,1.46153,1.46129,1.46139,430200003.0
2005-07-19 14:02:00,1.46138,1.46144,1.46071,1.4613,308800000.0
2005-07-19 14:03:00,1.4613,1.46147,1.46116,1.46128,415400000.0
2005-07-19 14:04:00,1.46124,1.46153,1.46119,1.46134,516400004.0
2005-07-19 14:05:00,1.46133,1.46152,1.46124,1.46143,344000001.0
2005-07-19 14:06:00,1.46145,1.46157,1.46122,1.46148,350600001.0
2005-07-19 14:07:00,1.46149,1.46155,1.46084,1.46134,333300000.0
2005-07-19 14:08:00,1.46136,1.46136,1.46095,1.46106,376900001.0
2005-07-19 14:09:00,1.46104,1.46153,1.46104,1.46153,171200000.0
2005-07-19 14:10:00,1.46177,1.46184,1.46161,1.46165,266400000.0
2005-07-19 14:11:00,1.4616,1.4616,1.46124,1.46154,143000001.0
2005-07-19 14:12:00,1.46148,1.46154,1.4613,1.46142,234000001.0
2005-07-19 14:13:00,1.46129,1.46151,1.46126,1.46151,191400000.0
2005-07-19 14:14:00,1.46146,1.46148,1.46098,1.46098,232900001.0
2005-07-19 14:15:00,1.46069,1.46141,1.46069,1.46141,393100002.0
2005-07-19 14:16:00,1.4613,1.46143,1.4612,1.46132,198400001.0
2005-07-19 14:17:00,1.46121,1.46128,1.46089,1.46125,658800001.0
2005-07-19 14:18:00,1.4614,1.46194,1.4614,1.46189,363700001.0
2005-07-19 14:19:00,1.46174,1.46174,1.46102,1.46124,451300003.0
2005-07-19 14:20:00,1.46154,1.46214,1.46154,1.46206,213900002.0
2005-07-19 14:21:00,1.46194,1.46194,1.46149,1.46149,394200001.0
2005-07-19 14:22:00,1.46162,1.46175,1.46134,1.46146,546600000.0
2005-07-19 14:23:00,1.46155,1.46155,1.46111,1.46118,189200001.0
2005-07-19 14:24:00,1.46115,1.46141,1.4611,1.46116,431600000.0
2005-07-19 14:25:00,1.46122,1.46155,1.46111,1.46145,545700001.0
2005-07-19 14:26:00,1.46151,1.46161,1.46123,1.46123,605300001.0
2005-07-19 14:27:00,1.46143,1.46175,1.46139,1.46167,396400001.0
2005-07-19 14:28:00,1.4615,1.46163,1.46114,1.4614,60400000.0
2005-07-19 14:29:00,1.46128,1.46137,1.46112,1.46136,47500000.0
2005-07-19 14:30:00,1.46135,1.46154,1.46094,1.46154,50800000.0
2005-07-19 14:31:00,1.46124,1.46164,1.46124,1.46139,38800000.0
2005-07-19 14:32:00,1.46151,1.46163,1.46131,1.46152,29400000.0
2005-07-19 14:33:00,1.4614,1.46168,1.46119,1.46167,43500000.0
2005-07-19 14:34:00,1.4618,1.46222,1.4618,1.46222,47400000.0
2005-07-19 14:35:00,1.46221,1.46221,1.46195,1.46218,42900001.0
2005-07-19 14:36:00,1.46229,1.46232,1.46127,1.46127,39200000.0
2005-07-19 14:37:00,1.46178,1.46209,1.46178,1.46207,35200000.0
2005-07-19 14:38:00,1.46229,1.46249,1.46215,1.46245,33700000.0
2005-07-19 14:39:00,1.46245,1.46245,1.46191,1.46213,45700000.0
2005-07-19 14:40:00,1.46217,1.46248,1.46212,1.46218,30200000.0
2005-07-19 14:41:00,1.46225,1.46232,1.46206,1.46224,41100000.0
2005-07-19 14:42:00,1.46189,1.46228,1.46149,1.46149,44800000.0
2005-07-19 14:43:00,1.46188,1.46206,1.46178,1.46179,69000000.0
2005-07-19 14:44:00,1.46159,1.46168,1.46135,1.46155,41000000.0
2005-07-19 14:45:00,1.46146,1.46157,1.46118,1.46127,51100000.0
2005-07-19 14:46:00,1.46139,1.46141,1.46124,1.46132,56700000.0
2005-07-19 14:47:00,1.46128,1.46132,1.461,1.46132,25800000.0
2005-07-19 14:48:00,1.46128,1.46133,1.46092,1.46131,62800002.0
2005-07-19 14:49:00,1.46155,1.46183,1.46155,1.46156,34000000.0
2005-07-19 14:50:00,1.46131,1.46159,1.46125,1.46159,31800000.0
2005-07-19 14:51:00,1.46147,1.46165,1.46135,1.46153,43600000.0
2005-07-19 14:52:00,1.46154,1.4621,1.46152,1.4621,43700000.0
2005-07-19 14:53:00,1.46208,1.4621,1.46166,1.46188,23000000.0
2005-07-19 14:54:00,1.46213,1.46213,1.46155,1.4616,62300000.0
2005-07-19 14:55:00,1.46213,1.46237,1.46207,1.46222,32400000.0
2005-07-19 14:56:00,1.4624,1.4624,1.46209,1.46239,40200000.0
2005-07-19 14:57:00,1.46239,1.46243,1.46197,1.46197,32600000.0
2005-07-19 14:58:00,1.46173,1.46196,1.46163,1.46163,53000000.0
2005-07-19 14:59:00,1.46176,1.46212,1.46172,1.46185,31600000.0
2005-07-19 15:00:00,1.46198,1.46213,1.46152,1.46152,60800001.0
2005-07-19 15:01:00,1.46197,1.46213,1.46191,1.46191,42200000.0
2005-07-19 15:02:00,1.46169,1.46192,1.46147,1.4618,33200000.0
2005-07-19 15:03:00,1.46168,1.46172,1.46091,1.46124,45000000.0
2005-07-19 15:04:00,1.46139,1.46163,1.46119,1.46163,25400000.0
2005-07-19 15:05:00,1.46158,1.46158,1.46042,1.46138,40000000.0
2005-07-19 15:06:00,1.46158,1.46192,1.46119,1.46192,42400000.0
2005-07-19 15:07:00,1.46219,1.46226,1.46193,1.46219,37800000.0
2005-07-19 15:08:00,1.46204,1.46241,1.46177,1.46241,58800000.0
2005-07-19 15:09:00,1.46248,1.46253,1.46221,1.46228,35400000.0
2005-07-19 15:10:00,1.46216,1.46244,1.462,1.46224,46400000.0
2005-07-19 15:11:00,1.46217,1.4626,1.46212,1.4626,27800000.0
2005-07-19 15:12:00,1.46265,1.46271,1.46241,1.46241,57900000.0
2005-07-19 15:13:00,1.46237,1.46247,1.46222,1.46247,45600000.0
2005-07-19 15:14:00,1.46233,1.4626,1.46233,1.46235,30200000.0
2005-07-19 15:15:00,1.46247,1.46253,1.46201,1.46253,46200000.0
2005-07-19 15:16:00,1.46248,1.46283,1.46248,1.46278,21200000.0
2005-07-19 15:17:00,1.46277,1.46315,1.46273,1.46315,38800000.0
2005-07-19 15:18:00,1.46317,1.46349,1.46304,1.46349,44200001.0
2005-07-19 15:19:00,1.46382,1.46391,1.46367,1.46367,45700000.0
2005-07-19 15:20:00,1.46389,1.46402,1.46367,1.46372,25200000.0
2005-07-19 15:21:00,1.46383,1.46411,1.46383,1.46407,30600000.0
2005-07-19 15:22:00,1.46378,1.46417,1.46372,1.46408,49200000.0
2005-07-19 15:23:00,1.4642,1.4642,1.46352,1.46361,66700000.0
2005-07-19 15:24:00,1.46358,1.46358,1.46332,1.46345,42400000.0
2005-07-19 15:25:00,1.46332,1.46342,1.46315,1.46315,20400000.0
2005-07-19 15:26:00,1.46318,1.46318,1.46264,1.46282,40400000.0
2005-07-19 15:27:00,1.46275,1.46293,1.46267,1.46273,47500000.0
2005-07-19 15:28:00,1.4626,1.46267,1.46254,1.46265,43000000.0
2005-07-19 15:29:00,1.46286,1.46298,1.46267,1.46274,38800000.0
2005-07-19 15:30:00,1.46286,1.46286,1.46255,1.46273,31400000.0
2005-07-19 15:31:00,1.46275,1.4628,1.46243,1.46262,48100000.0
2005-07-19 15:32:00,1.46265,1.46287,1.46246,1.46287,33400000.0
2005-07-19 15:33:00,1.46289,1.46289,1.4624,1.46283,35000000.0
2005-07-19 15:34:00,1.46282,1.4631,1.46282,1.46287,51000002.0
2005-07-19 15:35:00,1.46285,1.46317,1.46272,1.46272,24400000.0
2005-07-19 15:36:00,1.46304,1.46317,1.46287,1.46289,60600001.0
2005-07-19 15:37:00,1.46286,1.46289,1.46263,1.46275,36900000.0
2005-07-19 15:38:00,1.46264,1.46267,1.46236,1.46257,47400000.0
2005-07-19 15:39:00,1.46257,1.46266,1.46251,1.46251,37600000.0
2005-07-19 15:40:00,1.46268,1.46276,1.46251,1.46251,29200000.0
2005-07-19 15:41:00,1.46269,1.46277,1.46231,1.46251,29200000.0
2005-07-19 15:42:00,1.46227,1.46231,1.46149,1.46185,33000000.0
2005-07-19 15:43:00,1.46203,1.46227,1.46183,1.46227,54200000.0
2005-07-19 15:44:00,1.46237,1.46243,1.46198,1.46221,23000000.0
2005-07-19 15:45:00,1.46184,1.4622,1.46184,1.46198,53400000.0
2005-07-19 15:46:00,1.4621,1.46245,1.4621,1.46218,48000001.0
2005-07-19 15:47:00,1.46212,1.46258,1.46212,1.46258,37400000.0
2005-07-19 15:48:00,1.46257,1.46273,1.4624,1.46258,32300000.0
2005-07-19 15:49:00,1.46248,1.46256,1.46238,1.4625,50900000.0
2005-07-19 15:50:00,1.46233,1.46267,1.46233,1.46267,34400000.0
2005-07-19 15:51:00,1.46275,1.46284,1.46245,1.46252,30400000.0
2005-07-19 15:52:00,1.46268,1.46287,1.46263,1.46274,46600000.0
2005-07-19 15:53:00,1.46273,1.46309,1.46273,1.46294,38800000.0
2005-07-19 15:54:00,1.46319,1.46342,1.46313,1.46328,28400000.0
2005-07-19 15:55:00,1.46328,1.46338,1.46304,1.46308,28000000.0
2005-07-19 15:56:00,1.46306,1.46318,1.46275,1.46307,37400000.0
2005-07-19 15:57:00,1.46308,1.46321,1.46297,1.46297,28200000.0
2005-07-19 15:58:00,1.46331,1.46346,1.46313,1.46343,34600000.0
2005-07-19 15:59:00,1.46357,1.46357,1.4633,1.46347,38500000.0
2005-07-19 16:00:00,1.46343,1.46387,1.46343,1.46378,34000000.0
2005-07-19 16:01:00,1.46387,1.46413,1.46384,1.46387,57800001.0
2005-07-19 16:02:00,1.4632,1.46343,1.46296,1.46343,38500000.0
2005-07-19 16:03:00,1.46339,1.46346,1.46317,1.46328,28000000.0
2005-07-19 16:04:00,1.46318,1.46371,1.46318,1.46335,32500000.0
2005-07-19 16:05:00,1.46337,1.46357,1.4633,1.46342,35400000.0
2005-07-19 16:06:00,1.46274,1.4629,1.46238,1.46238,47200000.0
2005-07-19 16:07:00,1.46252,1.46307,1.46248,1.46307,77400001.0
2005-07-19 16:08:00,1.4633,1.4633,1.46288,1.46303,40600000.0
2005-07-19 16:09:00,1.46278,1.46299,1.46273,1.46295,52700001.0
2005-07-19 16:10:00,1.46302,1.46328,1.4628,1.46328,33200000.0
2005-07-19 16:11:00,1.46292,1.46317,1.46287,1.46301,45000000.0
2005-07-19 16:12:00,1.46314,1.46348,1.46314,1.46327,48700000.0
2005-07-19 16:13:00,1.46321,1.46348,1.46305,1.46348,31200000.0
2005-07-19 16:14:00,1.46312,1.46331,1.46297,1.46331,47100000.0
2005-07-19 16:15:00,1.46308,1.4634,1.46308,1.4634,36600000.0
2005-07-19 16:16:00,1.46308,1.46308,1.46265,1.46285,31600000.0
2005-07-19 16:17:00,1.46258,1.46281,1.46252,1.46275,44600001.0
2005-07-19 16:18:00,1.46274,1.46293,1.46267,1.46291,25800000.0
2005-07-19 16:19:00,1.46314,1.46314,1.46265,1.46271,27400000.0
2005-07-19 16:20:00,1.46241,1.46247,1.46215,1.46225,50000000.0
2005-07-19 16:21:00,1.46229,1.46261,1.46217,1.46261,38200000.0
2005-07-19 16:22:00,1.46271,1.46296,1.46267,1.46272,37400000.0
2005-07-19 16:23:00,1.46274,1.46274,1.46255,1.4627,47200000.0
2005-07-19 16:24:00,1.46266,1.46274,1.46256,1.4626,32400001.0
2005-07-19 16:25:00,1.46254,1.46266,1.46208,1.4625,38700000.0
2005-07-19 16:26:00,1.46273,1.46296,1.46255,1.46278,33400000.0
2005-07-19 16:27:00,1.4626,1.46301,1.46251,1.46251,31400000.0
2005-07-19 16:28:00,1.46254,1.46254,1.46206,1.46225,62300000.0
2005-07-19 16:29:00,1.46233,1.46233,1.46177,1.46177,38700000.0
2005-07-19 16:30:00,1.46147,1.46147,1.46087,1.4613,57800000.0
2005-07-19 16:31:00,1.46119,1.46129,1.46107,1.46128,44800000.0
2005-07-19 16:32:00,1.46138,1.46138,1.4601,1.46032,63200001.0
2005-07-19 16:33:00,1.46048,1.46048,1.45972,1.45972,47200000.0
2005-07-19 16:34:00,1.45997,1.46026,1.45971,1.4601,38000000.0
2005-07-19 16:35:00,1.4602,1.46082,1.46019,1.46082,39000000.0
2005-07-19 16:36:00,1.4605,1.46087,1.46037,1.46059,29200000.0
2005-07-19 16:37:00,1.46068,1.46092,1.46049,1.46083,51600000.0
2005-07-19 16:38:00,1.46054,1.46066,1.45993,1.45993,37300000.0
2005-07-19 16:39:00,1.45984,1.46017,1.45977,1.46015,21000000.0
2005-07-19 16:40:00,1.45993,1.46023,1.4599,1.46023,31600000.0
2005-07-19 16:41:00,1.45988,1.46066,1.45988,1.46053,31800000.0
2005-07-19 16:42:00,1.46059,1.46064,1.4604,1.46048,29000000.0
2005-07-19 16:43:00,1.46035,1.46073,1.46035,1.4607,57500000.0
2005-07-19 16:44:00,1.46076,1.46082,1.46064,1.46079,54800001.0
2005-07-19 16:45:00,1.46051,1.46082,1.46046,1.46064,46800000.0
2005-07-19 16:46:00,1.46084,1.46084,1.46046,1.4607,44800000.0
2005-07-19 16:47:00,1.46077,1.46093,1.46039,1.46093,37200000.0
2005-07-19 16:48:00,1.46086,1.46086,1.46028,1.46068,42200000.0
2005-07-19 16:49:00,1.46077,1.46089,1.46062,1.46089,31400000.0
2005-07-19 16:50:00,1.46082,1.461,1.46072,1.461,52000000.0
2005-07-19 16:51:00,1.46118,1.46122,1.46099,1.46122,33000000.0
2005-07-19 16:52:00,1.46131,1.46131,1.46107,1.46122,42200000.0
2005-07-19 16:53:00,1.4613,1.46153,1.46113,1.46153,52600000.0
2005-07-19 16:54:00,1.46193,1.46203,1.46163,1.46193,36400000.0
2005-07-19 16:55:00,1.46206,1.46206,1.46132,1.46157,39700000.0
2005-07-19 16:56:00,1.46168,1.4618,1.46152,1.46172,40000000.0
2005-07-19 16:57:00,1.46161,1.46161,1.4611,1.46131,20400000.0
2005-07-19 16:58:00,1.46115,1.46115,1.46052,1.46053,29800000.0
2005-07-19 16:59:00,1.46087,1.46095,1.46025,1.46051,26800000.0
2005-07-19 17:00:00,1.45998,1.46053,1.45966,1.46053,33400000.0
2005-07-19 17:01:00,1.46034,1.46078,1.46016,1.46078,63100001.0
2005-07-19 17:02:00,1.4612,1.46134,1.461,1.46111,27000000.0
2005-07-19 17:03:00,1.46131,1.46141,1.46104,1.46127,48200000.0
2005-07-19 17:04:00,1.46119,1.46149,1.46102,1.46129,31600000.0
2005-07-19 17:05:00,1.46104,1.46104,1.46039,1.46104,44000000.0
2005-07-19 17:06:00,1.46099,1.46113,1.46082,1.46094,37600000.0
2005-07-19 17:07:00,1.461,1.46107,1.46077,1.46085,34200000.0
2005-07-19 17:08:00,1.46066,1.46098,1.46066,1.46098,38000000.0
2005-07-19 17:09:00,1.46091,1.46132,1.46078,1.4612,36200000.0
2005-07-19 17:10:00,1.46102,1.46116,1.46095,1.46101,35200000.0
2005-07-19 17:11:00,1.46076,1.46089,1.46068,1.46074,33400000.0
2005-07-19 17:12:00,1.4606,1.46068,1.45979,1.46068,30200000.0
2005-07-19 17:13:00,1.46091,1.46111,1.46091,1.46102,39900000.0
2005-07-19 17:14:00,1.46063,1.46103,1.46061,1.46061,42400000.0
2005-07-19 17:15:00,1.46081,1.46099,1.4607,1.46076,37300000.0
2005-07-19 17:16:00,1.46032,1.46061,1.45986,1.4602,22600000.0
2005-07-19 17:17:00,1.46017,1.46044,1.46003,1.46044,56500000.0
2005-07-19 17:18:00,1.4606,1.4606,1.46017,1.46036,53200000.0
2005-07-19 17:19:00,1.46021,1.46042,1.46011,1.46035,35200000.0
2005-07-19 17:20:00,1.46025,1.46027,1.4599,1.46003,36300000.0
2005-07-19 17:21:00,1.46041,1.46065,1.46026,1.46044,41000000.0
2005-07-19 17:22:00,1.46019,1.46044,1.46018,1.46034,36000000.0
2005-07-19 17:23:00,1.46027,1.46057,1.46027,1.46042,37400000.0
2005-07-19 17:24:00,1.46041,1.46062,1.4603,1.46055,28000000.0
2005-07-19 17:25:00,1.46051,1.4607,1.46028,1.46064,63400000.0
2005-07-19 17:26:00,1.46046,1.46065,1.46035,1.4605,35900000.0
2005-07-19 17:27:00,1.4604,1.4604,1.46015,1.46015,21000000.0
2005-07-19 17:28:00,1.46026,1.46047,1.46026,1.46047,45300000.0
2005-07-19 17:29:00,1.46066,1.46093,1.46042,1.46091,32800000.0
2005-07-19 17:30:00,1.46105,1.4611,1.46072,1.46102,57600000.0
2005-07-19 17:31:00,1.46095,1.46095,1.46072,1.46072,30000000.0
2005-07-19 17:32:00,1.46044,1.46074,1.46044,1.46065,28200000.0
2005-07-19 17:33:00,1.46063,1.4607,1.46056,1.46056,44800000.0
2005-07-19 17:34:00,1.46045,1.46053,1.46023,1.46053,26200000.0
2005-07-19 17:35:00,1.46059,1.46089,1.46058,1.46089,27400000.0
2005-07-19 17:36:00,1.46078,1.46093,1.46069,1.46082,45200000.0
2005-07-19 17:37:00,1.46087,1.4609,1.46029,1.46079,30600000.0
2005-07-19 17:38:00,1.46059,1.46093,1.46059,1.46066,47800000.0
2005-07-19 17:39:00,1.46069,1.46098,1.46046,1.46097,27800000.0
2005-07-19 17:40:00,1.46079,1.46129,1.46079,1.46129,31900000.0
2005-07-19 17:41:00,1.46135,1.46135,1.46109,1.46119,45100000.0
2005-07-19 17:42:00,1.4611,1.46124,1.46078,1.46105,32400000.0
2005-07-19 17:43:00,1.46081,1.46085,1.46024,1.46085,44000000.0
2005-07-19 17:44:00,1.46081,1.46089,1.46071,1.4608,35600000.0
2005-07-19 17:45:00,1.4612,1.46134,1.46108,1.46134,36600000.0
2005-07-19 17:46:00,1.46127,1.46133,1.46106,1.46133,44500000.0
2005-07-19 17:47:00,1.46127,1.46149,1.4612,1.4612,45900000.0
2005-07-19 17:48:00,1.46137,1.46159,1.46102,1.46141,45800000.0
2005-07-19 17:49:00,1.46178,1.46185,1.46114,1.46185,35900000.0
2005-07-19 17:50:00,1.46186,1.46195,1.4617,1.46195,35400000.0
2005-07-19 17:51:00,1.462,1.4622,1.46189,1.46194,28900000.0
2005-07-19 17:52:00,1.46196,1.46209,1.46187,1.46199,25200000.0
2005-07-19 17:53:00,1.46188,1.46203,1.46185,1.46192,19600000.0
2005-07-19 17:54:00,1.46182,1.46215,1.46155,1.46198,43800000.0
2005-07-19 17:55:00,1.462,1.4622,1.46148,1.4622,46400000.0
2005-07-19 17:56:00,1.46183,1.46196,1.46152,1.46187,27600000.0
2005-07-19 17:57:00,1.46192,1.4621,1.46159,1.46205,39200000.0
2005-07-19 17:58:00,1.4621,1.46248,1.46194,1.46248,38600000.0
2005-07-19 17:59:00,1.4622,1.46234,1.46189,1.46189,51300000.0
2005-07-19 18:00:00,1.462,1.462,1.4615,1.46172,83000002.0
2005-07-19 18:01:00,1.4619,1.46239,1.46162,1.46215,29600000.0
2005-07-19 18:02:00,1.4623,1.46246,1.46218,1.46246,38400000.0
2005-07-19 18:03:00,1.46243,1.46307,1.46243,1.46264,42200000.0
2005-07-19 18:04:00,1.46273,1.46273,1.46242,1.46261,49800000.0
2005-07-19 18:05:00,1.46283,1.46297,1.46275,1.46295,40400000.0
2005-07-19 18:06:00,1.46289,1.4636,1.46289,1.46333,44600000.0
2005-07-19 18:07:00,1.46364,1.46392,1.46364,1.46377,35000000.0
2005-07-19 18:08:00,1.46379,1.46402,1.46375,1.46375,52400000.0
2005-07-19 18:09:00,1.46366,1.46386,1.46364,1.46368,50900000.0
2005-07-19 18:10:00,1.46366,1.46381,1.46353,1.46366,28000000.0
2005-07-19 18:11:00,1.46391,1.46391,1.46354,1.46379,53000001.0
2005-07-19 18:12:00,1.46381,1.46381,1.46348,1.46348,40400000.0
2005-07-19 18:13:00,1.46347,1.46352,1.46303,1.46321,52600000.0
2005-07-19 18:14:00,1.46273,1.4634,1.46273,1.46317,23200000.0
2005-07-19 18:15:00,1.4632,1.46332,1.46315,1.46327,37200000.0
2005-07-19 18:16:00,1.46339,1.46358,1.46328,1.46328,34000000.0
2005-07-19 18:17:00,1.46332,1.46342,1.4632,1.46329,59500000.0
2005-07-19 18:18:00,1.4634,1.46348,1.46322,1.46338,27800000.0
2005-07-19 18:19:00,1.46337,1.46345,1.46313,1.46344,24300000.0
2005-07-19 18:20:00,1.46351,1.46368,1.46335,1.46344,42000000.0
2005-07-19 18:21:00,1.46351,1.46358,1.46336,1.46352,55100000.0
2005-07-19 18:22:00,1.46363,1.46392,1.46363,1.46371,23000000.0
2005-07-19 18:23:00,1.46384,1.46404,1.46384,1.46387,24200000.0
2005-07-19 18:24:00,1.46387,1.46402,1.46381,1.46389,41600000.0
2005-07-19 18:25:00,1.46425,1.46462,1.46424,1.46458,61700000.0
2005-07-19 18:26:00,1.46461,1.46467,1.4645,1.46467,43500000.0
2005-07-19 18:27:00,1.46511,1.46539,1.46491,1.46532,43400000.0
2005-07-19 18:28:00,1.46494,1.4654,1.46489,1.4652,52500000.0
2005-07-19 18:29:00,1.46512,1.46527,1.46497,1.46517,37600000.0
2005-07-19 18:30:00,1.46516,1.46551,1.46516,1.46548,44100000.0
2005-07-19 18:31:00,1.46559,1.4662,1.46556,1.46617,18400000.0
2005-07-19 18:32:00,1.46618,1.46618,1.46578,1.46602,33500000.0
2005-07-19 18:33:00,1.46617,1.46633,1.46568,1.46568,46600000.0
2005-07-19 18:34:00,1.46563,1.46579,1.46555,1.46563,30600000.0
2005-07-19 18:35:00,1.46567,1.46577,1.46532,1.46573,51600000.0
2005-07-19 18:36:00,1.46554,1.46588,1.46554,1.46583,46600000.0
2005-07-19 18:37:00,1.46595,1.46625,1.46595,1.46625,23600000.0
2005-07-19 18:38:00,1.46618,1.46639,1.46606,1.46638,23600000.0
2005-07-19 18:39:00,1.46612,1.46644,1.46612,1.46628,37100000.0
2005-07-19 18:40:00,1.46593,1.46609,1.46555,1.46564,26600000.0
2005-07-19 18:41:00,1.46584,1.46609,1.4657,1.46577,26000000.0
2005-07-19 18:42:00,1.46569,1.46586,1.46558,1.46576,38500000.0
2005-07-19 18:43:00,1.46578,1.46621,1.46578,1.46598,43500000.0
2005-07-19 18:44:00,1.46618,1.46625,1.46608,1.46615,36300000.0
2005-07-19 18:45:00,1.46627,1.46627,1.46575,1.46575,29600000.0
2005-07-19 18:46:00,1.46596,1.46606,1.4659,1.4659,22200000.0
2005-07-19 18:47:00,1.466,1.466,1.46578,1.46578,20800000.0
2005-07-19 18:48:00,1.46562,1.466,1.4656,1.46576,51800000.0
2005-07-19 18:49:00,1.4656,1.4656,1.46521,1.46538,35800000.0
2005-07-19 18:50:00,1.46566,1.46592,1.46559,1.46586,33800000.0
2005-07-19 18:51:00,1.46589,1.46596,1.46576,1.46582,54000000.0
2005-07-19 18:52:00,1.46562,1.46589,1.46562,1.46583,52200001.0
2005-07-19 18:53:00,1.46591,1.46604,1.46586,1.46591,35200000.0
2005-07-19 18:54:00,1.46601,1.46602,1.4657,1.46597,38200001.0
2005-07-19 18:55:00,1.46569,1.46585,1.46568,1.46575,26600000.0
2005-07-19 18:56:00,1.46546,1.46576,1.46528,1.46528,32400000.0
2005-07-19 18:57:00,1.4656,1.4656,1.46545,1.46545,31000000.0
2005-07-19 18:58:00,1.46542,1.46542,1.46518,1.46521,23000000.0
2005-07-19 18:59:00,1.46523,1.46537,1.465,1.46537,38000000.0
2005-07-19 19:00:00,1.46545,1.46545,1.46512,1.46538,30200000.0
2005-07-19 19:01:00,1.46542,1.46546,1.46516,1.46523,67200000.0
2005-07-19 19:02:00,1.46526,1.46539,1.46521,1.4653,28000000.0
2005-07-19 19:03:00,1.46511,1.46531,1.46494,1.46506,46800000.0
2005-07-19 19:04:00,1.46498,1.4653,1.46491,1.46513,42800000.0
2005-07-19 19:05:00,1.46521,1.46525,1.46502,1.4651,26400000.0
2005-07-19 19:06:00,1.46516,1.46516,1.46503,1.46516,27000000.0
2005-07-19 19:07:00,1.46509,1.46533,1.46494,1.46533,56100000.0
2005-07-19 19:08:00,1.46482,1.46512,1.46482,1.46503,30200000.0
2005-07-19 19:09:00,1.46506,1.46506,1.46464,1.46464,42300000.0
2005-07-19 19:10:00,1.46483,1.46483,1.4644,1.4644,41800000.0
2005-07-19 19:11:00,1.4648,1.46504,1.46466,1.46493,73800002.0
2005-07-19 19:12:00,1.46466,1.46504,1.46466,1.465,38800000.0
2005-07-19 19:13:00,1.46486,1.46491,1.46472,1.4649,44800000.0
2005-07-19 19:14:00,1.46477,1.46498,1.46468,1.46492,49600000.0
2005-07-19 19:15:00,1.46473,1.46495,1.4646,1.46494,47400000.0
2005-07-19 19:16:00,1.46454,1.46514,1.46454,1.46514,35200000.0
2005-07-19 19:17:00,1.46503,1.46512,1.4647,1.4647,40900000.0
2005-07-19 19:18:00,1.46478,1.46492,1.46458,1.46492,26000000.0
2005-07-19 19:19:00,1.46515,1.46526,1.46482,1.46525,32000000.0
2005-07-19 19:20:00,1.46514,1.46523,1.46486,1.46506,41800000.0
2005-07-19 19:21:00,1.46496,1.46529,1.46496,1.46509,28400000.0
2005-07-19 19:22:00,1.46531,1.46532,1.46504,1.46526,39200001.0
2005-07-19 19:23:00,1.46518,1.46551,1.46496,1.46542,57500000.0
2005-07-19 19:24:00,1.46538,1.46543,1.46523,1.46537,56400000.0
2005-07-19 19:25:00,1.46538,1.46538,1.4651,1.46532,42800001.0
2005-07-19 19:26:00,1.46514,1.46539,1.46496,1.46524,43300000.0
2005-07-19 19:27:00,1.46516,1.46525,1.46489,1.46519,29200000.0
2005-07-19 19:28:00,1.46515,1.46532,1.46499,1.46521,40800000.0
2005-07-19 19:29:00,1.46513,1.46525,1.46483,1.46518,34600001.0
2005-07-19 19:30:00,1.46522,1.46522,1.46512,1.46512,52000000.0
2005-07-19 19:31:00,1.46518,1.46527,1.46508,1.46527,45300000.0
2005-07-19 19:32:00,1.46533,1.46544,1.4651,1.46538,46600000.0
2005-07-19 19:33:00,1.46535,1.46535,1.46473,1.46481,37200000.0
2005-07-19 19:34:00,1.4649,1.46498,1.46463,1.46463,17600000.0
2005-07-19 19:35:00,1.46466,1.46501,1.46426,1.46501,36600000.0
2005-07-19 19:36:00,1.46468,1.46488,1.46462,1.46488,28000000.0
2005-07-19 19:37:00,1.46493,1.46493,1.46446,1.46446,33900000.0
2005-07-19 19:38:00,1.46453,1.46499,1.46453,1.4648,30200000.0
2005-07-19 19:39:00,1.46498,1.46527,1.46495,1.4652,46600000.0
2005-07-19 19:40:00,1.46503,1.46518,1.46485,1.46494,42500000.0
2005-07-19 19:41:00,1.46492,1.46529,1.46492,1.46529,44400000.0
2005-07-19 19:42:00,1.46512,1.46532,1.46503,1.4653,47200000.0
2005-07-19 19:43:00,1.46516,1.4652,1.46478,1.46516,36500000.0
2005-07-19 19:44:00,1.46511,1.46518,1.46504,1.46514,39600000.0
2005-07-19 19:45:00,1.46513,1.4652,1.46508,1.46513,42200000.0
2005-07-19 19:46:00,1.46521,1.46564,1.46508,1.46508,45400000.0
2005-07-19 19:47:00,1.46551,1.46578,1.46546,1.46561,49800000.0
2005-07-19 19:48:00,1.46572,1.46572,1.46548,1.46569,30800000.0
2005-07-19 19:49:00,1.46573,1.46581,1.46558,1.46558,30400000.0
2005-07-19 19:50:00,1.46582,1.46582,1.46559,1.46578,55400001.0
2005-07-19 19:51:00,1.46573,1.4659,1.46556,1.4656,28000000.0
2005-07-19 19:52:00,1.46546,1.46563,1.46528,1.46529,40900000.0
2005-07-19 19:53:00,1.46541,1.4655,1.46517,1.46532,56200000.0
2005-07-19 19:54:00,1.46529,1.46548,1.46525,1.46548,39400001.0
2005-07-19 19:55:00,1.46549,1.46564,1.46549,1.46562,30200000.0
2005-07-19 19:56:00,1.4658,1.46596,1.4656,1.46574,37600000.0
2005-07-19 19:57:00,1.46575,1.46575,1.46547,1.46565,37500000.0
2005-07-19 19:58:00,1.46555,1.46577,1.46552,1.46567,32200000.0
2005-07-19 19:59:00,1.46562,1.46588,1.46545,1.46562,22300000.0
2005-07-19 20:00:00,1.46543,1.46559,1.46511,1.46511,63400001.0
2005-07-19 20:01:00,1.46553,1.46553,1.46528,1.46529,37200000.0
2005-07-19 20:02:00,1.46558,1.46558,1.46531,1.46542,25600000.0
2005-07-19 20:03:00,1.46552,1.46552,1.46527,1.46542,17200000.0
2005-07-19 20:04:00,1.46525,1.46525,1.46478,1.46497,40600000.0
2005-07-19 20:05:00,1.46496,1.46514,1.46496,1.46504,29400000.0
2005-07-19 20:06:00,1.4652,1.4653,1.46509,1.46525,23800000.0
2005-07-19 20:07:00,1.46536,1.46542,1.46507,1.46539,33200000.0
2005-07-19 20:08:00,1.4656,1.4656,1.46523,1.46547,21600000.0
2005-07-19 20:09:00,1.46552,1.46552,1.46536,1.46536,24200000.0
2005-07-19 20:10:00,1.46516,1.46553,1.46516,1.46545,55400000.0
2005-07-19 20:11:00,1.46558,1.46577,1.46555,1.46561,26000000.0
2005-07-19 20:12:00,1.46579,1.46601,1.46552,1.46601,42200000.0
2005-07-19 20:13:00,1.46611,1.46615,1.46596,1.46614,42200000.0
2005-07-19 20:14:00,1.46597,1.46612,1.46546,1.46612,36800000.0
2005-07-19 20:15:00,1.46615,1.46615,1.46583,1.466,32800000.0
2005-07-19 20:16:00,1.4661,1.46633,1.466,1.466,43400000.0
2005-07-19 20:17:00,1.46604,1.46629,1.4659,1.46613,37400000.0
2005-07-19 20:18:00,1.46593,1.46613,1.46589,1.46593,20800000.0
2005-07-19 20:19:00,1.46619,1.46619,1.46588,1.46596,56200000.0
2005-07-19 20:20:00,1.46593,1.46593,1.46565,1.46589,42400000.0
2005-07-19 20:21:00,1.46576,1.46595,1.46576,1.46595,32600000.0
2005-07-19 20:22:00,1.46593,1.46602,1.46582,1.46597,38600000.0
2005-07-19 20:23:00,1.46598,1.46603,1.46571,1.46593,44400000.0
2005-07-19 20:24:00,1.46617,1.46617,1.4659,1.46595,28200000.0
2005-07-19 20:25:00,1.4662,1.46621,1.46597,1.466,55300000.0
2005-07-19 20:26:00,1.46634,1.46643,1.46599,1.46624,53800000.0
2005-07-19 20:27:00,1.46632,1.46635,1.46589,1.46612,57300000.0
2005-07-19 20:28:00,1.46632,1.4665,1.46621,1.46635,52000001.0
2005-07-19 20:29:00,1.4664,1.4664,1.46588,1.46626,40700000.0
2005-07-19 20:30:00,1.46641,1.46676,1.46639,1.46676,20600000.0
2005-07-19 20:31:00,1.46672,1.46677,1.46621,1.46677,48600000.0
2005-07-19 20:32:00,1.46647,1.4666,1.46608,1.4666,44600000.0
2005-07-19 20:33:00,1.46671,1.46671,1.46643,1.46668,47100000.0
2005-07-19 20:34:00,1.46656,1.46692,1.46656,1.46677,34800000.0
2005-07-19 20:35:00,1.46678,1.46678,1.46662,1.46666,39000000.0
2005-07-19 20:36:00,1.46672,1.46688,1.4666,1.46661,49900000.0
2005-07-19 20:37:00,1.46675,1.46696,1.46672,1.46696,44800000.0
2005-07-19 20:38:00,1.46704,1.46708,1.46676,1.46708,41300000.0
2005-07-19 20:39:00,1.46696,1.4671,1.46671,1.46679,41000000.0
2005-07-19 20:40:00,1.46678,1.46701,1.46678,1.46686,29000000.0
2005-07-19 20:41:00,1.46711,1.46725,1.46684,1.46711,47600000.0
2005-07-19 20:42:00,1.46701,1.46714,1.46673,1.46714,35900000.0
2005-07-19 20:43:00,1.46695,1.46701,1.46667,1.46667,33000000.0
2005-07-19 20:44:00,1.46709,1.46719,1.46682,1.4671,27000000.0
2005-07-19 20:45:00,1.46694,1.46726,1.46694,1.46694,68400000.0
2005-07-19 20:46:00,1.46717,1.46719,1.46707,1.46717,66400000.0
2005-07-19 20:47:00,1.4671,1.46715,1.46666,1.46705,41400000.0
2005-07-19 20:48:00,1.46697,1.46731,1.46697,1.46721,50800000.0
2005-07-19 20:49:00,1.46719,1.46729,1.46719,1.46726,34200000.0
2005-07-19 20:50:00,1.46729,1.46747,1.46721,1.46737,25000000.0
2005-07-19 20:51:00,1.46743,1.46773,1.46743,1.46758,33700000.0
2005-07-19 20:52:00,1.46745,1.4676,1.46744,1.46751,29000000.0
2005-07-19 20:53:00,1.46751,1.46778,1.46748,1.46768,27200000.0
2005-07-19 20:54:00,1.46735,1.46773,1.46735,1.46752,50400000.0
2005-07-19 20:55:00,1.46761,1.46786,1.46759,1.46759,50500000.0
2005-07-19 20:56:00,1.46748,1.46759,1.46738,1.46752,25600000.0
2005-07-19 20:57:00,1.46746,1.46746,1.467,1.46718,27200000.0
2005-07-19 20:58:00,1.46689,1.46689,1.46661,1.4668,42000000.0
2005-07-19 20:59:00,1.46685,1.46709,1.46681,1.467,61000001.0
2005-07-19 21:00:00,1.46686,1.46694,1.46647,1.4669,41300000.0
2005-07-19 21:01:00,1.46683,1.46719,1.46659,1.46659,33900000.0
2005-07-19 21:02:00,1.46675,1.46721,1.46671,1.46721,51800001.0
2005-07-19 21:03:00,1.46721,1.46721,1.46702,1.46702,28600000.0
2005-07-19 21:04:00,1.46742,1.46747,1.46736,1.46747,29100000.0
2005-07-19 21:05:00,1.46714,1.46753,1.46714,1.46734,49400000.0
2005-07-19 21:06:00,1.46747,1.46747,1.46723,1.46744,27900000.0
2005-07-19 21:07:00,1.46749,1.46754,1.46735,1.46739,33900000.0
2005-07-19 21:08:00,1.46726,1.46744,1.46719,1.46744,30200000.0
2005-07-19 21:09:00,1.46739,1.46739,1.46712,1.46724,39200000.0
2005-07-19 21:10:00,1.46732,1.46746,1.46723,1.46737,40800000.0
2005-07-19 21:11:00,1.4672,1.46742,1.46697,1.46714,39800000.0
2005-07-19 21:12:00,1.46724,1.46724,1.46698,1.46698,39400000.0
2005-07-19 21:13:00,1.46688,1.46702,1.46682,1.46684,54000000.0
2005-07-19 21:14:00,1.46671,1.46671,1.46634,1.46634,58500000.0
2005-07-19 21:15:00,1.46629,1.46649,1.46625,1.4663,53200000.0
2005-07-19 21:16:00,1.46595,1.4663,1.46595,1.46607,30000000.0
2005-07-19 21:17:00,1.46603,1.46608,1.4657,1.4657,42400000.0
2005-07-19 21:18:00,1.46626,1.46626,1.4657,1.4661,22800000.0
2005-07-19 21:19:00,1.46635,1.46647,1.46626,1.4663,47200000.0
2005-07-19 21:20:00,1.46622,1.46635,1.46607,1.46618,39800000.0
2005-07-19 21:21:00,1.46616,1.46646,1.46616,1.46623,26800000.0
2005-07-19 21:22:00,1.46566,1.46613,1.46566,1.46598,38500000.0
2005-07-19 21:23:00,1.4661,1.46639,1.46571,1.46571,42000000.0
2005-07-19 21:24:00,1.466,1.46625,1.46587,1.46598,36200000.0
2005-07-19 21:25:00,1.46616,1.46648,1.46607,1.46607,40000000.0
2005-07-19 21:26:00,1.46622,1.46634,1.46612,1.46612,32800000.0
2005-07-19 21:27:00,1.46612,1.46624,1.46612,1.46617,36400000.0
2005-07-19 21:28:00,1.46604,1.46644,1.46604,1.46644,30000000.0
2005-07-19 21:29:00,1.46653,1.46653,1.46625,1.4663,39400000.0
2005-07-19 21:30:00,1.46627,1.46627,1.46604,1.46609,36100000.0
2005-07-19 21:31:00,1.46608,1.46616,1.466,1.46611,36500000.0
2005-07-19 21:32:00,1.46621,1.46621,1.46598,1.46614,29400000.0
2005-07-19 21:33:00,1.46631,1.4664,1.46615,1.46631,44600000.0
2005-07-19 21:34:00,1.46622,1.46627,1.46617,1.46625,40000000.0
2005-07-19 21:35:00,1.46632,1.46633,1.46599,1.46625,30800000.0
2005-07-19 21:36:00,1.46627,1.46627,1.46587,1.46619,36600000.0
2005-07-19 21:37:00,1.46624,1.46632,1.46617,1.46631,39700000.0
2005-07-19 21:38:00,1.46631,1.46631,1.46607,1.46623,37900000.0
2005-07-19 21:39:00,1.46609,1.46632,1.46609,1.46627,36600000.0
2005-07-19 21:40:00,1.46596,1.46614,1.46596,1.46614,31300000.0
2005-07-19 21:41:00,1.46613,1.46626,1.46604,1.46624,33200000.0
2005-07-19 21:42:00,1.46632,1.4664,1.46593,1.46593,86300001.0
2005-07-19 21:43:00,1.46634,1.4664,1.46622,1.46636,24700000.0
2005-07-19 21:44:00,1.46613,1.46627,1.46593,1.46594,33000000.0
2005-07-19 21:45:00,1.4659,1.466,1.46577,1.46587,46800000.0
2005-07-19 21:46:00,1.46619,1.46629,1.46594,1.46606,36600000.0
2005-07-19 21:47:00,1.46587,1.46612,1.46587,1.46594,64200002.0
2005-07-19 21:48:00,1.46612,1.46612,1.46584,1.46592,56700000.0
2005-07-19 21:49:00,1.46616,1.46627,1.466,1.46614,36000000.0
2005-07-19 21:50:00,1.46614,1.46614,1.46589,1.46591,49000000.0
2005-07-19 21:51:00,1.46587,1.46607,1.46587,1.46602,50600000.0
2005-07-19 21:52:00,1.46596,1.46626,1.46596,1.46622,52600000.0
2005-07-19 21:53:00,1.46622,1.46636,1.46607,1.46607,35000000.0
2005-07-19 21:54:00,1.46608,1.46638,1.46608,1.46626,54600000.0
2005-07-19 21:55:00,1.46633,1.46635,1.46612,1.46635,49200000.0
2005-07-19 21:56:00,1.46637,1.4666,1.46635,1.4666,54100000.0
2005-07-19 21:57:00,1.46677,1.46677,1.46632,1.46671,30800000.0
2005-07-19 21:58:00,1.46667,1.46689,1.46667,1.46678,25800000.0
2005-07-19 21:59:00,1.46686,1.46704,1.46671,1.46684,39800000.0
2005-07-19 22:00:00,1.46691,1.46702,1.46684,1.46702,38600000.0
2005-07-19 22:01:00,1.46677,1.46715,1.46677,1.46698,40200000.0
2005-07-19 22:02:00,1.46697,1.46698,1.46672,1.46672,24600000.0
2005-07-19 22:03:00,1.46692,1.46697,1.46672,1.46697,20600000.0
2005-07-19 22:04:00,1.46688,1.46688,1.46658,1.4667,19600000.0
2005-07-19 22:05:00,1.46678,1.46678,1.46651,1.4667,31000000.0
2005-07-19 22:06:00,1.46666,1.46666,1.4661,1.46638,36400000.0
2005-07-19 22:07:00,1.46628,1.46649,1.46622,1.46632,26500000.0
2005-07-19 22:08:00,1.46605,1.46633,1.46605,1.46631,27000000.0
2005-07-19 22:09:00,1.46619,1.46626,1.46589,1.46605,26700000.0
2005-07-19 22:10:00,1.46612,1.46639,1.46607,1.46639,31400000.0
2005-07-19 22:11:00,1.46646,1.46654,1.46628,1.46629,31200000.0
2005-07-19 22:12:00,1.4664,1.46649,1.46624,1.46624,45800000.0
2005-07-19 22:13:00,1.46634,1.46644,1.46634,1.46639,19800000.0
2005-07-19 22:14:00,1.46624,1.46654,1.46624,1.46624,42500000.0
2005-07-19 22:15:00,1.4665,1.46669,1.46634,1.46645,41400000.0
2005-07-19 22:16:00,1.46643,1.4669,1.46637,1.46637,42200000.0
2005-07-19 22:17:00,1.46659,1.46671,1.46642,1.46659,44800000.0
2005-07-19 22:18:00,1.46676,1.46679,1.46668,1.4667,27600000.0
2005-07-19 22:19:00,1.4666,1.46672,1.46645,1.46645,29900000.0
2005-07-19 22:20:00,1.46641,1.46663,1.46636,1.46663,50400000.0
2005-07-19 22:21:00,1.46659,1.46678,1.46637,1.46668,33200000.0
2005-07-19 22:22:00,1.46675,1.46675,1.46638,1.46658,32000000.0
2005-07-19 22:23:00,1.46677,1.46685,1.46666,1.46666,35800000.0
2005-07-19 22:24:00,1.46687,1.46687,1.46644,1.46668,52000000.0
2005-07-19 22:25:00,1.46652,1.4666,1.46635,1.4666,58100000.0
2005-07-19 22:26:00,1.46653,1.467,1.46653,1.467,34200000.0
2005-07-19 22:27:00,1.46683,1.467,1.46647,1.467,37400000.0
2005-07-19 22:28:00,1.46696,1.46723,1.46686,1.46696,41000000.0
2005-07-19 22:29:00,1.46697,1.46749,1.46697,1.46749,26000000.0
2005-07-19 22:30:00,1.46744,1.46744,1.46724,1.46725,41400000.0
2005-07-19 22:32:00,1.46725,1.46734,1.46713,1.46719,54400000.0
2005-07-19 22:33:00,1.467,1.46708,1.46676,1.46691,50600000.0
2005-07-19 22:34:00,1.46685,1.46706,1.46666,1.4669,45400000.0
2005-07-19 22:35:00,1.46697,1.46697,1.46673,1.46673,37300000.0
2005-07-19 22:36:00,1.46678,1.46678,1.46611,1.46611,42700000.0
2005-07-19 22:37:00,1.46686,1.46696,1.46665,1.46684,33600000.0
2005-07-19 22:38:00,1.46676,1.46696,1.4667,1.4668,37800000.0
2005-07-19 22:39:00,1.46684,1.46694,1.46668,1.46679,48100001.0
2005-07-19 22:40:00,1.46678,1.46678,1.46624,1.46624,49200000.0
2005-07-19 22:41:00,1.46637,1.46672,1.46637,1.46672,37600000.0
2005-07-19 22:42:00,1.46696,1.46696,1.46674,1.46687,31800000.0
2005-07-19 22:43:00,1.46703,1.46723,1.467,1.46723,44600000.0
2005-07-19 22:44:00,1.46702,1.46702,1.46673,1.467,26200000.0
2005-07-19 22:45:00,1.4668,1.46703,1.46674,1.46699,35000000.0
2005-07-19 22:46:00,1.46693,1.46703,1.4668,1.4668,23800000.0
2005-07-19 22:47:00,1.46675,1.46684,1.46661,1.46666,29800000.0
2005-07-19 22:48:00,1.46659,1.46696,1.46659,1.46683,20600000.0
2005-07-19 22:49:00,1.46672,1.46684,1.4664,1.46664,32000000.0
2005-07-19 22:50:00,1.46678,1.46683,1.46663,1.46663,30800000.0
2005-07-19 22:51:00,1.46684,1.4669,1.4667,1.46681,30800000.0
2005-07-19 22:52:00,1.46669,1.46669,1.46628,1.46634,31800000.0
2005-07-19 22:53:00,1.46657,1.46672,1.46629,1.46672,44500000.0
2005-07-19 22:54:00,1.46677,1.46677,1.46647,1.46654,30300000.0
2005-07-19 22:55:00,1.46674,1.46674,1.46648,1.46655,37800000.0
2005-07-19 22:56:00,1.46679,1.46687,1.46667,1.46687,38600000.0
2005-07-19 22:57:00,1.46686,1.46686,1.46645,1.46645,54400000.0
2005-07-19 22:58:00,1.46681,1.46688,1.46674,1.46674,36500000.0
2005-07-19 22:59:00,1.46705,1.4672,1.46688,1.46695,41200000.0
2005-07-19 23:00:00,1.4673,1.4677,1.467,1.4671,56800002.0
2005-07-19 23:03:00,1.467,1.4672,1.4669,1.4671,56800002.0
2005-07-19 23:04:00,1.467,1.4671,1.4669,1.467,56800002.0
2005-07-19 23:05:00,1.4671,1.4672,1.4669,1.4671,56800002.0
2005-07-19 23:12:00,1.4673,1.4677,1.4672,1.4673,56800002.0
2005-07-19 23:13:00,1.4671,1.4677,1.467,1.4673,56800002.0
2005-07-19 23:14:00,1.4671,1.4672,1.467,1.4671,56800002.0
2005-07-19 23:15:00,1.4673,1.4674,1.4672,1.4673,56800002.0
2005-07-19 23:16:00,1.4676,1.4677,1.4672,1.4673,56800002.0
2005-07-19 23:17:00,1.4676,1.4677,1.4672,1.4673,56800002.0
2005-07-19 23:18:00,1.4676,1.4678,1.4675,1.4676,56800002.0
2005-07-19 23:19:00,1.4677,1.468,1.4675,1.4676,56800002.0
2005-07-19 23:20:00,1.46706,1.46729,1.46686,1.46716,56800002.0
2005-07-19 23:21:00,1.46733,1.46734,1.46711,1.46711,40300000.0
2005-07-19 23:22:00,1.46713,1.46733,1.46694,1.46727,25000000.0
2005-07-19 23:23:00,1.46712,1.46736,1.46711,1.46736,23000000.0
2005-07-19 23:24:00,1.46725,1.46745,1.46717,1.46717,23000000.0
2005-07-19 23:25:00,1.4673,1.4674,1.46722,1.46722,56500001.0
2005-07-19 23:26:00,1.46722,1.46734,1.46705,1.46734,29200000.0
2005-07-19 23:27:00,1.4671,1.46732,1.4671,1.46724,35500000.0
2005-07-19 23:28:00,1.46709,1.46715,1.46686,1.46686,52000000.0
2005-07-19 23:29:00,1.46712,1.46737,1.46695,1.46717,49000001.0
2005-07-19 23:30:00,1.46707,1.4673,1.46707,1.46719,40800000.0
2005-07-19 23:31:00,1.46726,1.46726,1.46687,1.46723,47600000.0
2005-07-19 23:32:00,1.46692,1.46707,1.46687,1.467,30400000.0
2005-07-19 23:33:00,1.46694,1.46708,1.46694,1.46697,18200000.0
2005-07-19 23:34:00,1.467,1.46723,1.46685,1.46685,59400000.0
2005-07-19 23:35:00,1.46664,1.46688,1.46576,1.4668,32400000.0
2005-07-19 23:36:00,1.4671,1.4671,1.46692,1.46692,33800000.0
2005-07-19 23:37:00,1.46701,1.46701,1.46544,1.46544,47800001.0
2005-07-19 23:38:00,1.4652,1.46534,1.46512,1.46534,41800000.0
2005-07-19 23:39:00,1.46712,1.46722,1.46707,1.46717,26400000.0
2005-07-19 23:40:00,1.4674,1.4674,1.46704,1.46704,44800000.0
2005-07-19 23:41:00,1.4672,1.46727,1.46679,1.46679,56700001.0
2005-07-19 23:42:00,1.46718,1.46718,1.46695,1.46708,19400000.0
2005-07-19 23:43:00,1.46707,1.46709,1.46653,1.46693,37500000.0
2005-07-19 23:44:00,1.46708,1.4671,1.46694,1.46707,51000001.0
2005-07-19 23:45:00,1.46696,1.46721,1.46676,1.46691,45000000.0
2005-07-19 23:46:00,1.46711,1.46711,1.46687,1.46693,37800000.0
2005-07-19 23:47:00,1.46704,1.46735,1.46696,1.4673,51000000.0
2005-07-19 23:48:00,1.46731,1.46731,1.46702,1.46717,35200000.0
2005-07-19 23:49:00,1.46727,1.4673,1.46692,1.46712,49400000.0
2005-07-19 23:50:00,1.46712,1.46718,1.46682,1.46698,39400001.0
2005-07-19 23:51:00,1.46718,1.46727,1.46701,1.46717,40600000.0
2005-07-19 23:52:00,1.46722,1.46722,1.46687,1.46717,31400000.0
2005-07-19 23:53:00,1.46725,1.46725,1.46695,1.46715,35400000.0
2005-07-19 23:54:00,1.46715,1.4672,1.4665,1.4665,34400000.0
2005-07-19 23:55:00,1.46695,1.46715,1.46695,1.46715,53700000.0
2005-07-19 23:56:00,1.4672,1.4672,1.4669,1.46702,32400000.0
2005-07-19 23:57:00,1.46681,1.46689,1.46676,1.46689,39400001.0
2005-07-19 23:58:00,1.46699,1.4671,1.46658,1.46707,27400000.0
2005-07-19 23:59:00,1.46718,1.46718,1.46684,1.46685,38000000.0
2005-07-20 00:00:00,1.46695,1.46709,1.46677,1.46677,30800000.0
2005-07-20 00:01:00,1.46665,1.46665,1.46479,1.46479,57800000.0
2005-07-20 00:02:00,1.46463,1.46666,1.46455,1.46666,36300000.0
2005-07-20 00:03:00,1.46497,1.4659,1.46483,1.4659,36600000.0
2005-07-20 00:04:00,1.4661,1.4662,1.4661,1.46618,29400000.0
2005-07-20 00:05:00,1.46625,1.46633,1.46609,1.46609,32800000.0
2005-07-20 00:06:00,1.46628,1.46656,1.46628,1.46656,44400001.0
2005-07-20 00:07:00,1.46638,1.46659,1.46633,1.46644,20800000.0
2005-07-20 00:08:00,1.4665,1.4666,1.46636,1.4666,74600001.0
2005-07-20 00:09:00,1.46636,1.46636,1.46435,1.46435,47200000.0
2005-07-20 00:10:00,1.46428,1.46429,1.46413,1.46417,85700000.0
2005-07-20 00:11:00,1.46408,1.46413,1.46388,1.46406,42300000.0
2005-07-20 00:12:00,1.46416,1.46416,1.46393,1.46393,20600000.0
2005-07-20 00:13:00,1.46412,1.46421,1.46381,1.46421,37700001.0
2005-07-20 00:14:00,1.46404,1.46425,1.46391,1.46425,44200000.0
2005-07-20 00:15:00,1.46398,1.4641,1.46395,1.46395,35400000.0
2005-07-20 00:16:00,1.46394,1.46401,1.46378,1.46381,29800000.0
2005-07-20 00:17:00,1.46381,1.46409,1.46381,1.46409,26000000.0
2005-07-20 00:18:00,1.46413,1.46418,1.46393,1.46393,42400000.0
2005-07-20 00:19:00,1.46407,1.4642,1.464,1.4642,48900000.0
2005-07-20 00:20:00,1.46427,1.46529,1.46411,1.46527,39400000.0
2005-07-20 00:21:00,1.46589,1.4659,1.46572,1.4659,28200000.0
2005-07-20 00:22:00,1.46576,1.46603,1.46576,1.4659,39900000.0
2005-07-20 00:23:00,1.46571,1.46583,1.46526,1.46566,52300000.0
2005-07-20 00:24:00,1.46577,1.46583,1.46561,1.46572,35000000.0
2005-07-20 00:25:00,1.46523,1.46548,1.46523,1.46545,52500001.0
2005-07-20 00:26:00,1.46559,1.46582,1.46554,1.46573,28400000.0
2005-07-20 00:27:00,1.46585,1.46589,1.46578,1.46585,39100000.0
2005-07-20 00:28:00,1.46595,1.46603,1.46573,1.46586,45700000.0
2005-07-20 00:29:00,1.46583,1.46593,1.46571,1.46578,41800000.0
2005-07-20 00:30:00,1.46553,1.46594,1.46553,1.46581,37400000.0
2005-07-20 00:31:00,1.4657,1.4657,1.46548,1.46548,28000000.0
2005-07-20 00:32:00,1.46551,1.46574,1.46545,1.46545,36700000.0
2005-07-20 00:33:00,1.4656,1.4656,1.46522,1.46543,30600000.0
2005-07-20 00:34:00,1.46552,1.46578,1.46549,1.46549,37500000.0
2005-07-20 00:35:00,1.46579,1.46579,1.46559,1.46574,35200000.0
2005-07-20 00:36:00,1.4659,1.4659,1.46568,1.46582,23600000.0
2005-07-20 00:37:00,1.46593,1.46593,1.46578,1.46578,23200000.0
2005-07-20 00:38:00,1.46582,1.46588,1.46564,1.46568,44500000.0
2005-07-20 00:39:00,1.46585,1.46585,1.46547,1.46558,59100000.0
2005-07-20 00:40:00,1.46559,1.46569,1.46549,1.46569,48800001.0
2005-07-20 00:41:00,1.46574,1.46586,1.46556,1.46577,53100000.0
2005-07-20 00:42:00,1.46565,1.46565,1.46554,1.46562,36300000.0
2005-07-20 00:43:00,1.46541,1.46569,1.46517,1.46569,31700000.0
2005-07-20 00:44:00,1.46569,1.46569,1.46556,1.46564,28400000.0
2005-07-20 00:45:00,1.46568,1.46576,1.46556,1.46559,45400000.0
2005-07-20 00:46:00,1.46561,1.46569,1.46551,1.46569,49400000.0
2005-07-20 00:47:00,1.46574,1.46578,1.46556,1.46569,44800000.0
2005-07-20 00:48:00,1.46546,1.46584,1.46546,1.46566,36300000.0
2005-07-20 00:49:00,1.46576,1.46579,1.46548,1.46571,32000000.0
2005-07-20 00:50:00,1.46577,1.46605,1.46577,1.46596,42400000.0
2005-07-20 00:51:00,1.46588,1.46598,1.46576,1.46593,45700000.0
2005-07-20 00:52:00,1.46578,1.46593,1.46573,1.46593,40900000.0
2005-07-20 00:53:00,1.46568,1.466,1.46567,1.466,76200000.0
2005-07-20 00:54:00,1.46567,1.46605,1.46567,1.46605,34000000.0
2005-07-20 00:55:00,1.46605,1.46605,1.46568,1.46605,37600000.0
2005-07-20 00:56:00,1.46604,1.46618,1.466,1.4661,42100000.0
2005-07-20 00:57:00,1.46625,1.46657,1.46613,1.46639,17800000.0
2005-07-20 00:58:00,1.46653,1.46653,1.46504,1.4659,30400000.0
2005-07-20 00:59:00,1.46627,1.46628,1.46605,1.46628,34000000.0
2005-07-20 01:00:00,1.46613,1.4662,1.46598,1.46603,32600000.0
2005-07-20 01:01:00,1.46605,1.46618,1.46595,1.46603,36000000.0
2005-07-20 01:02:00,1.46631,1.46666,1.46616,1.46616,38600000.0
2005-07-20 01:03:00,1.46664,1.46664,1.46633,1.46653,43400000.0
2005-07-20 01:04:00,1.46661,1.46689,1.46661,1.46689,49400000.0
2005-07-20 01:05:00,1.46683,1.46683,1.46653,1.46653,21000000.0
2005-07-20 01:06:00,1.46664,1.46676,1.46648,1.46668,37400000.0
2005-07-20 01:07:00,1.46667,1.46671,1.46639,1.46655,37400000.0
2005-07-20 01:08:00,1.46674,1.46696,1.46647,1.46647,38500000.0
2005-07-20 01:09:00,1.46676,1.46676,1.46652,1.46666,31800000.0
2005-07-20 01:10:00,1.46654,1.46654,1.46613,1.46638,30200000.0
2005-07-20 01:11:00,1.46635,1.46655,1.46635,1.46655,44400001.0
2005-07-20 01:12:00,1.46653,1.46676,1.46626,1.46664,37500000.0
2005-07-20 01:13:00,1.46674,1.46677,1.46647,1.46677,52300000.0
2005-07-20 01:14:00,1.46661,1.4668,1.46627,1.46628,26600000.0
2005-07-20 01:15:00,1.46623,1.46623,1.46593,1.46615,37200000.0
2005-07-20 01:16:00,1.46612,1.46647,1.46609,1.46641,29200000.0
2005-07-20 01:17:00,1.46657,1.46659,1.46639,1.46654,39200001.0
2005-07-20 01:18:00,1.4665,1.46663,1.46625,1.46663,25400000.0
2005-07-20 01:19:00,1.46644,1.46661,1.46639,1.46661,38600000.0
2005-07-20 01:20:00,1.4668,1.46687,1.46618,1.46687,23800000.0
2005-07-20 01:21:00,1.46673,1.46701,1.46673,1.46696,46900000.0
2005-07-20 01:22:00,1.46698,1.46698,1.4667,1.46686,30300000.0
2005-07-20 01:23:00,1.46673,1.46679,1.4664,1.4664,42100000.0
2005-07-20 01:24:00,1.46687,1.46691,1.4667,1.46681,25400000.0
2005-07-20 01:25:00,1.46674,1.4669,1.46652,1.46679,47800000.0
2005-07-20 01:26:00,1.46673,1.46696,1.46671,1.46686,32800000.0
2005-07-20 01:27:00,1.46689,1.46693,1.46656,1.46674,24200000.0
2005-07-20 01:28:00,1.46664,1.46689,1.46653,1.46689,28400000.0
2005-07-20 01:29:00,1.467,1.46701,1.46687,1.46687,37000001.0
2005-07-20 01:30:00,1.46688,1.46688,1.46626,1.46657,50600000.0
2005-07-20 01:31:00,1.46648,1.46673,1.46643,1.46673,26300000.0
2005-07-20 01:32:00,1.46691,1.46697,1.46671,1.4668,29000000.0
2005-07-20 01:33:00,1.46681,1.46691,1.46671,1.4669,26000000.0
2005-07-20 01:34:00,1.46689,1.46694,1.46648,1.46691,32000000.0
2005-07-20 01:35:00,1.4668,1.4668,1.46631,1.46631,49200000.0
2005-07-20 01:36:00,1.46657,1.46685,1.46657,1.46683,45900000.0
2005-07-20 01:37:00,1.46693,1.46701,1.46664,1.46696,25400000.0
2005-07-20 01:38:00,1.46692,1.46708,1.46679,1.46701,22200000.0
2005-07-20 01:39:00,1.4668,1.46682,1.46645,1.46647,40600000.0
2005-07-20 01:40:00,1.46635,1.46647,1.46633,1.46634,42400000.0
2005-07-20 01:41:00,1.46641,1.46666,1.46637,1.46647,49000000.0
2005-07-20 01:42:00,1.46655,1.46665,1.46635,1.46655,27600000.0
2005-07-20 01:43:00,1.46642,1.46647,1.4659,1.46637,25400000.0
2005-07-20 01:44:00,1.46642,1.46642,1.46609,1.46637,37900000.0
2005-07-20 01:45:00,1.46624,1.46638,1.46617,1.46634,40800000.0
2005-07-20 01:47:00,1.46635,1.4665,1.46622,1.46622,29400000.0
2005-07-20 01:48:00,1.46637,1.46647,1.46602,1.46602,42000000.0
2005-07-20 01:49:00,1.46639,1.46648,1.46584,1.46631,35600000.0
2005-07-20 01:50:00,1.46617,1.4663,1.46582,1.4663,48600000.0
2005-07-20 01:51:00,1.46625,1.46625,1.4661,1.46612,18000000.0
2005-07-20 01:52:00,1.46638,1.46658,1.4663,1.4663,26800000.0
2005-07-20 01:53:00,1.46641,1.46643,1.46631,1.46633,61600001.0
2005-07-20 01:54:00,1.46633,1.46643,1.4663,1.46638,35400000.0
2005-07-20 01:55:00,1.4663,1.46639,1.4661,1.4661,38600000.0
2005-07-20 01:56:00,1.46629,1.46652,1.46629,1.4663,40800000.0
2005-07-20 01:57:00,1.46633,1.46646,1.46626,1.46628,44800000.0
2005-07-20 01:58:00,1.4662,1.4663,1.4659,1.46597,26800000.0
2005-07-20 01:59:00,1.46625,1.46641,1.46625,1.46641,57600000.0
2005-07-20 02:01:00,1.46601,1.46601,1.46577,1.4658,62000000.0
2005-07-20 02:02:00,1.46588,1.46642,1.46588,1.46638,84100000.0
2005-07-20 02:03:00,1.46661,1.46716,1.46661,1.46708,84300000.0
2005-07-20 02:04:00,1.467,1.467,1.46677,1.46695,59700000.0
2005-07-20 02:05:00,1.46719,1.46719,1.46654,1.46708,59800000.0
2005-07-20 02:06:00,1.46738,1.46738,1.467,1.46732,82300000.0
2005-07-20 02:07:00,1.46724,1.46728,1.4668,1.46709,185200000.0
2005-07-20 02:08:00,1.46713,1.46761,1.46713,1.4675,42800000.0
2005-07-20 02:09:00,1.46736,1.46762,1.46702,1.46732,160400000.0
2005-07-20 02:10:00,1.467,1.46738,1.46693,1.46714,102300000.0
2005-07-20 02:11:00,1.46714,1.46722,1.46714,1.46722,43600000.0
2005-07-20 02:12:00,1.46732,1.46732,1.46718,1.46723,68000001.0
2005-07-20 02:13:00,1.46709,1.46709,1.46691,1.467,45800000.0
2005-07-20 02:14:00,1.467,1.46737,1.46695,1.46722,165000001.0
2005-07-20 02:15:00,1.46713,1.46729,1.46701,1.46717,197200000.0
2005-07-20 02:16:00,1.46732,1.46743,1.46717,1.46743,84300001.0
2005-07-20 02:17:00,1.46718,1.4677,1.46684,1.46703,193900000.0
2005-07-20 02:18:00,1.46729,1.46755,1.46687,1.46732,33700000.0
2005-07-20 02:19:00,1.46743,1.46753,1.46711,1.46726,43400000.0
2005-07-20 02:20:00,1.4674,1.46759,1.46732,1.4675,54200000.0
2005-07-20 02:21:00,1.46737,1.4677,1.46723,1.4677,55000000.0
2005-07-20 02:22:00,1.46752,1.46773,1.46752,1.46773,37600000.0
2005-07-20 02:23:00,1.46819,1.46844,1.46814,1.46817,43800000.0
2005-07-20 02:24:00,1.46804,1.46825,1.46795,1.46817,46400001.0
2005-07-20 02:25:00,1.46801,1.46803,1.46765,1.46784,107800000.0
2005-07-20 02:26:00,1.46777,1.4682,1.46777,1.46803,79800000.0
2005-07-20 02:27:00,1.46794,1.46809,1.46791,1.46801,57600000.0
2005-07-20 02:28:00,1.46808,1.46808,1.46789,1.468,45000000.0
2005-07-20 02:29:00,1.46834,1.46842,1.46811,1.4683,52400000.0
2005-07-20 02:30:00,1.46845,1.46845,1.46823,1.46843,33800000.0
2005-07-20 02:31:00,1.46832,1.46857,1.46826,1.4685,59700000.0
2005-07-20 02:32:00,1.46866,1.46881,1.46851,1.46871,50600001.0
2005-07-20 02:33:00,1.46842,1.46846,1.46829,1.46839,217900001.0
2005-07-20 02:34:00,1.46874,1.46874,1.46854,1.46871,71000000.0
2005-07-20 02:35:00,1.46869,1.46894,1.46845,1.46845,50400000.0
2005-07-20 02:36:00,1.46867,1.46881,1.46864,1.46876,28900000.0
2005-07-20 02:37:00,1.4685,1.4686,1.46838,1.46838,111000001.0
2005-07-20 02:38:00,1.46854,1.46857,1.46844,1.46851,49800000.0
2005-07-20 02:39:00,1.46857,1.46857,1.46844,1.46852,31600000.0
2005-07-20 02:40:00,1.46859,1.46873,1.46859,1.46869,32500000.0
2005-07-20 02:41:00,1.46881,1.46881,1.46858,1.46858,42200000.0
2005-07-20 02:42:00,1.46866,1.46869,1.46861,1.46861,23400000.0
2005-07-20 02:43:00,1.46855,1.46862,1.46843,1.46862,32600000.0
2005-07-20 02:44:00,1.4687,1.46963,1.4687,1.46963,28900000.0
2005-07-20 02:45:00,1.4692,1.46976,1.4692,1.46956,68700000.0
2005-07-20 02:46:00,1.46949,1.46976,1.46943,1.4696,151500000.0
2005-07-20 02:47:00,1.47009,1.47023,1.46962,1.46992,216000001.0
2005-07-20 02:48:00,1.46991,1.46991,1.4696,1.46991,93600000.0
2005-07-20 02:49:00,1.46963,1.47003,1.46956,1.46964,78600000.0
2005-07-20 02:50:00,1.46989,1.47006,1.46961,1.47006,99900000.0
2005-07-20 02:51:00,1.46951,1.46966,1.46936,1.46954,77700000.0
2005-07-20 02:52:00,1.46984,1.46988,1.46974,1.46979,25400000.0
2005-07-20 02:53:00,1.46999,1.47007,1.46976,1.46983,29200000.0
2005-07-20 02:54:00,1.46989,1.46989,1.46898,1.46898,56500000.0
2005-07-20 02:55:00,1.46859,1.46877,1.46839,1.46868,89500002.0
2005-07-20 02:56:00,1.46872,1.46885,1.46846,1.46885,60900000.0
2005-07-20 02:57:00,1.46885,1.46922,1.46885,1.46922,55800000.0
2005-07-20 02:58:00,1.46886,1.46891,1.46872,1.46882,71300000.0
2005-07-20 02:59:00,1.46876,1.46891,1.46876,1.46877,54200000.0
2005-07-20 03:00:00,1.46885,1.46894,1.46874,1.4689,131500000.0
2005-07-20 03:01:00,1.46894,1.46901,1.46875,1.46896,76500000.0
2005-07-20 03:02:00,1.46916,1.46929,1.46907,1.46924,45000000.0
2005-07-20 03:03:00,1.46923,1.46937,1.46917,1.46937,50800000.0
2005-07-20 03:04:00,1.46944,1.46979,1.46925,1.46936,40000000.0
2005-07-20 03:05:00,1.4694,1.4696,1.46939,1.4696,55500000.0
2005-07-20 03:06:00,1.4699,1.47015,1.4699,1.47005,71400001.0
2005-07-20 03:07:00,1.47021,1.47167,1.47021,1.47145,103300000.0
2005-07-20 03:08:00,1.47191,1.47291,1.47191,1.47291,55800000.0
2005-07-20 03:09:00,1.47293,1.4732,1.47262,1.4732,32800000.0
2005-07-20 03:10:00,1.47319,1.4744,1.47319,1.4744,23200000.0
2005-07-20 03:11:00,1.47388,1.47395,1.47357,1.47357,45000000.0
2005-07-20 03:12:00,1.47384,1.47384,1.47333,1.47351,36200000.0
2005-07-20 03:13:00,1.47324,1.47376,1.47324,1.47345,44600000.0
2005-07-20 03:14:00,1.47329,1.47329,1.47288,1.47317,79500000.0
2005-07-20 03:15:00,1.47283,1.47331,1.47283,1.47307,26400000.0
2005-07-20 03:16:00,1.47296,1.47299,1.47271,1.4729,37200000.0
2005-07-20 03:17:00,1.47257,1.47278,1.47209,1.47278,57100000.0
2005-07-20 03:18:00,1.47276,1.47276,1.47236,1.47266,23000000.0
2005-07-20 03:19:00,1.47265,1.47278,1.47253,1.47277,30400000.0
2005-07-20 03:20:00,1.47215,1.47284,1.47215,1.47284,52800000.0
2005-07-20 03:21:00,1.47271,1.47284,1.47271,1.47284,30400000.0
2005-07-20 03:22:00,1.47277,1.47277,1.47208,1.47209,56200000.0
2005-07-20 03:23:00,1.47222,1.47243,1.47222,1.47243,74200000.0
2005-07-20 03:24:00,1.47252,1.47252,1.47244,1.4725,76300001.0
2005-07-20 03:25:00,1.47282,1.47293,1.4725,1.4727,34300000.0
2005-07-20 03:26:00,1.4725,1.47261,1.47225,1.47228,129400000.0
2005-07-20 03:27:00,1.47233,1.47233,1.47204,1.47204,77200000.0
2005-07-20 03:28:00,1.47188,1.4719,1.47177,1.47188,29200000.0
2005-07-20 03:29:00,1.47174,1.47195,1.47165,1.47195,65700000.0
2005-07-20 03:30:00,1.47214,1.47214,1.47166,1.47168,60400000.0
2005-07-20 03:31:00,1.47159,1.47192,1.47159,1.47188,23000000.0
2005-07-20 03:32:00,1.47186,1.47203,1.47171,1.47192,22000000.0
2005-07-20 03:33:00,1.47172,1.47172,1.47149,1.47169,34100000.0
2005-07-20 03:34:00,1.4717,1.47181,1.47139,1.47143,44800000.0
2005-07-20 03:35:00,1.47164,1.47186,1.47164,1.47186,84700000.0
2005-07-20 03:36:00,1.47203,1.47232,1.47187,1.47214,44200000.0
2005-07-20 03:37:00,1.472,1.472,1.47132,1.47164,46900000.0
2005-07-20 03:38:00,1.47168,1.4718,1.47137,1.47137,32600000.0
2005-07-20 03:39:00,1.47104,1.47137,1.47104,1.47132,64200000.0
2005-07-20 03:40:00,1.47149,1.47233,1.47149,1.472,113200000.0
2005-07-20 03:41:00,1.47197,1.47199,1.47168,1.47179,69400000.0
2005-07-20 03:42:00,1.47188,1.4721,1.47185,1.4721,67600000.0
2005-07-20 03:43:00,1.47206,1.47217,1.47198,1.47217,28700000.0
2005-07-20 03:44:00,1.47191,1.47212,1.47189,1.4719,29300000.0
2005-07-20 03:45:00,1.4719,1.47264,1.4719,1.47264,30000000.0
2005-07-20 03:46:00,1.4723,1.47243,1.47209,1.47209,39300000.0
2005-07-20 03:47:00,1.47201,1.47212,1.47183,1.47183,37600000.0
2005-07-20 03:48:00,1.47216,1.47226,1.47196,1.47211,17200000.0
2005-07-20 03:49:00,1.47207,1.47207,1.47157,1.47164,32400000.0
2005-07-20 03:50:00,1.47204,1.47214,1.47175,1.47183,115000000.0
2005-07-20 03:51:00,1.47199,1.47199,1.47179,1.47179,54800001.0
2005-07-20 03:52:00,1.47187,1.47214,1.47186,1.47186,73400000.0
2005-07-20 03:53:00,1.47193,1.47226,1.47189,1.47219,50400000.0
2005-07-20 03:54:00,1.4722,1.47284,1.4722,1.47243,42400000.0
2005-07-20 03:55:00,1.47272,1.47276,1.47253,1.47267,40600000.0
2005-07-20 03:56:00,1.47261,1.47292,1.47256,1.47268,29600000.0
2005-07-20 03:57:00,1.47201,1.47219,1.47201,1.47214,123200000.0
2005-07-20 03:58:00,1.47203,1.47282,1.47187,1.47194,230700002.0
2005-07-20 03:59:00,1.47224,1.47262,1.47224,1.47252,149500000.0
2005-07-20 04:00:00,1.47242,1.47245,1.47224,1.47232,82400000.0
2005-07-20 04:01:00,1.47227,1.47241,1.47199,1.47232,113500000.0
2005-07-20 04:02:00,1.47213,1.47213,1.47172,1.47174,114600000.0
2005-07-20 04:03:00,1.47182,1.47182,1.47141,1.47157,105200000.0
2005-07-20 04:04:00,1.4713,1.4713,1.47111,1.47114,136800000.0
2005-07-20 04:05:00,1.47095,1.47182,1.47077,1.47182,226500003.0
2005-07-20 04:06:00,1.47147,1.47192,1.47147,1.47165,114900000.0
2005-07-20 04:07:00,1.47166,1.47166,1.47128,1.47128,145800000.0
2005-07-20 04:08:00,1.47178,1.47178,1.47165,1.47165,11600000.0
2005-07-20 04:09:00,1.47183,1.4719,1.4716,1.47187,23000000.0
2005-07-20 04:10:00,1.47178,1.47185,1.47156,1.47176,112100000.0
2005-07-20 04:11:00,1.47185,1.47201,1.47152,1.47156,49200000.0
2005-07-20 04:12:00,1.47154,1.4717,1.47151,1.47164,76000000.0
2005-07-20 04:13:00,1.47165,1.47186,1.47159,1.47159,61600000.0
2005-07-20 04:14:00,1.47149,1.47158,1.47146,1.47156,110500000.0
2005-07-20 04:15:00,1.47155,1.47178,1.47152,1.47172,77500001.0
2005-07-20 04:16:00,1.4716,1.47161,1.47129,1.47142,75400000.0
2005-07-20 04:17:00,1.47144,1.47146,1.47132,1.47134,42400000.0
2005-07-20 04:18:00,1.4714,1.47164,1.47139,1.47159,114900000.0
2005-07-20 04:19:00,1.47163,1.47172,1.47162,1.47168,76400001.0
2005-07-20 04:20:00,1.47166,1.4718,1.47142,1.47142,186500000.0
2005-07-20 04:21:00,1.4714,1.4715,1.4714,1.4714,50600000.0
2005-07-20 04:22:00,1.47148,1.47197,1.47129,1.47197,35000000.0
2005-07-20 04:23:00,1.47166,1.47174,1.47166,1.47174,34200000.0
2005-07-20 04:24:00,1.47178,1.47184,1.47172,1.47172,159400000.0
2005-07-20 04:25:00,1.47162,1.4721,1.47152,1.47196,193400000.0
2005-07-20 04:26:00,1.47208,1.47213,1.47195,1.47199,115200000.0
2005-07-20 04:27:00,1.4719,1.47193,1.47176,1.4718,102700000.0
2005-07-20 04:28:00,1.47187,1.47199,1.47182,1.47182,53900000.0
2005-07-20 04:29:00,1.47168,1.47214,1.47165,1.47212,75200000.0
2005-07-20 04:30:00,1.47185,1.47222,1.47184,1.47212,80200000.0
2005-07-20 04:31:00,1.47219,1.47219,1.47185,1.47212,34200000.0
2005-07-20 04:32:00,1.4722,1.4722,1.47204,1.47212,35200000.0
2005-07-20 04:33:00,1.47211,1.47211,1.47183,1.47194,44600000.0
2005-07-20 04:34:00,1.47194,1.47194,1.4717,1.4718,40600000.0
2005-07-20 04:35:00,1.47167,1.4718,1.47157,1.47157,71100000.0
2005-07-20 04:36:00,1.47177,1.47181,1.4711,1.47175,165400000.0
2005-07-20 04:37:00,1.4717,1.47193,1.47143,1.4717,118800000.0
2005-07-20 04:38:00,1.4717,1.4717,1.47157,1.47165,40700000.0
2005-07-20 04:39:00,1.47145,1.47145,1.47113,1.47118,57800000.0
2005-07-20 04:40:00,1.47124,1.47135,1.47112,1.47124,29000000.0
2005-07-20 04:41:00,1.4711,1.47138,1.4711,1.4713,46300000.0
2005-07-20 04:42:00,1.47123,1.47164,1.47123,1.47141,63200000.0
2005-07-20 04:43:00,1.47122,1.47122,1.47104,1.47104,45000000.0
2005-07-20 04:44:00,1.4708,1.47121,1.4708,1.47104,31600000.0
2005-07-20 04:45:00,1.47084,1.47084,1.47027,1.4703,46800000.0
2005-07-20 04:46:00,1.46992,1.47062,1.46992,1.47048,47700000.0
2005-07-20 04:47:00,1.47073,1.47124,1.47073,1.47124,90700000.0
2005-07-20 04:48:00,1.47101,1.47132,1.47101,1.47119,98500000.0
2005-07-20 04:49:00,1.47101,1.47135,1.47082,1.47082,76200000.0
2005-07-20 04:50:00,1.47121,1.47132,1.47108,1.47113,53600000.0
2005-07-20 04:51:00,1.47085,1.47094,1.47083,1.47083,47600000.0
2005-07-20 04:52:00,1.47094,1.47153,1.4709,1.4712,73800000.0
2005-07-20 04:53:00,1.47125,1.47134,1.47098,1.47098,56300000.0
2005-07-20 04:54:00,1.47068,1.4712,1.47068,1.47089,30700000.0
2005-07-20 04:55:00,1.47123,1.47126,1.47091,1.47125,24200000.0
2005-07-20 04:56:00,1.47012,1.47098,1.47012,1.47098,40800000.0
2005-07-20 04:57:00,1.47079,1.47119,1.47079,1.47079,40000000.0
2005-07-20 04:58:00,1.47079,1.47121,1.47079,1.47109,40800000.0
2005-07-20 04:59:00,1.47082,1.4712,1.47082,1.47091,121600000.0
2005-07-20 05:00:00,1.47119,1.47119,1.47044,1.47044,29600000.0
2005-07-20 05:01:00,1.47078,1.47112,1.47078,1.47112,28000000.0
2005-07-20 05:02:00,1.471,1.47118,1.47077,1.47102,29800000.0
2005-07-20 05:03:00,1.47096,1.47132,1.47096,1.47112,172300000.0
2005-07-20 05:04:00,1.4711,1.47113,1.47101,1.47113,215800000.0
2005-07-20 05:05:00,1.47118,1.47128,1.47111,1.47115,178800000.0
2005-07-20 05:06:00,1.47129,1.47131,1.47112,1.47121,154400000.0
2005-07-20 05:07:00,1.47096,1.47141,1.47094,1.47098,290000000.0
2005-07-20 05:08:00,1.47134,1.47134,1.47096,1.47096,279200002.0
2005-07-20 05:09:00,1.47074,1.47139,1.47074,1.47103,213600001.0
2005-07-20 05:10:00,1.47112,1.47125,1.47099,1.47105,239900000.0
2005-07-20 05:11:00,1.47084,1.47103,1.47084,1.47097,150100001.0
2005-07-20 05:12:00,1.47099,1.47104,1.47094,1.47094,114000000.0
2005-07-20 05:13:00,1.47097,1.47126,1.47094,1.47095,174400001.0
2005-07-20 05:14:00,1.47085,1.47088,1.47073,1.47083,228600000.0
2005-07-20 05:15:00,1.47095,1.47106,1.47082,1.47101,32800000.0
2005-07-20 05:16:00,1.47092,1.4711,1.47087,1.47102,217500001.0
2005-07-20 05:17:00,1.47114,1.47132,1.47101,1.4712,149200001.0
2005-07-20 05:18:00,1.47122,1.47127,1.47103,1.47119,272300000.0
2005-07-20 05:19:00,1.47096,1.47129,1.47094,1.47096,342900003.0
2005-07-20 05:20:00,1.47097,1.47117,1.47087,1.47094,234500000.0
2005-07-20 05:21:00,1.4709,1.47158,1.4709,1.47127,345300001.0
2005-07-20 05:22:00,1.47148,1.4715,1.47134,1.47138,214200000.0
2005-07-20 05:23:00,1.4714,1.47159,1.47132,1.47132,152200000.0
2005-07-20 05:24:00,1.4712,1.4712,1.47076,1.47095,149400000.0
2005-07-20 05:25:00,1.47118,1.47156,1.47106,1.47113,232000000.0
2005-07-20 05:26:00,1.47112,1.47115,1.47107,1.47112,98200000.0
2005-07-20 05:27:00,1.47124,1.47129,1.47094,1.47119,170400000.0
2005-07-20 05:28:00,1.47119,1.47129,1.47094,1.47119,252300002.0
2005-07-20 05:29:00,1.47105,1.47121,1.47091,1.47102,240800000.0
2005-07-20 05:30:00,1.47092,1.47112,1.47082,1.47084,189500001.0
2005-07-20 05:31:00,1.47093,1.47116,1.47086,1.47114,64600001.0
2005-07-20 05:32:00,1.47129,1.47142,1.47119,1.47125,139600000.0
2005-07-20 05:33:00,1.47118,1.47118,1.47093,1.47105,199300000.0
2005-07-20 05:34:00,1.47098,1.47119,1.47083,1.47086,218100000.0
2005-07-20 05:35:00,1.47106,1.47117,1.47099,1.47117,35400000.0
2005-07-20 05:36:00,1.47106,1.47119,1.471,1.4711,187500000.0
2005-07-20 05:37:00,1.47116,1.47135,1.47109,1.47123,161600000.0
2005-07-20 05:38:00,1.47127,1.47147,1.4712,1.47124,144200000.0
2005-07-20 05:39:00,1.47131,1.47141,1.47121,1.47131,151700000.0
2005-07-20 05:40:00,1.47116,1.4714,1.4711,1.47125,244000002.0
2005-07-20 05:41:00,1.47116,1.47135,1.47106,1.47129,108100000.0
2005-07-20 05:42:00,1.47142,1.47156,1.47134,1.47141,235100001.0
2005-07-20 05:43:00,1.47139,1.47149,1.47138,1.47139,105500001.0
2005-07-20 05:44:00,1.47144,1.47161,1.47136,1.47141,116400000.0
2005-07-20 05:45:00,1.47146,1.47166,1.47141,1.47146,149000001.0
2005-07-20 05:46:00,1.47151,1.47166,1.47146,1.47156,193800000.0
2005-07-20 05:47:00,1.47154,1.47158,1.47136,1.47148,204600001.0
2005-07-20 05:48:00,1.47129,1.47167,1.47129,1.47139,294500002.0
2005-07-20 05:49:00,1.47151,1.47183,1.47135,1.47135,192100000.0
2005-07-20 05:50:00,1.47143,1.47175,1.47143,1.47161,250400000.0
2005-07-20 05:51:00,1.47168,1.47168,1.47153,1.47153,209100000.0
2005-07-20 05:52:00,1.47162,1.47181,1.47156,1.47168,170700000.0
2005-07-20 05:53:00,1.47153,1.47164,1.47128,1.47128,106600000.0
2005-07-20 05:54:00,1.47138,1.47154,1.47124,1.47139,221700001.0
2005-07-20 05:55:00,1.47121,1.47149,1.47119,1.47123,180600000.0
2005-07-20 05:56:00,1.47129,1.47146,1.47108,1.47109,113000000.0
2005-07-20 05:57:00,1.4712,1.47132,1.47119,1.47129,213200000.0
2005-07-20 05:58:00,1.47153,1.47159,1.47147,1.4715,156900000.0
2005-07-20 05:59:00,1.47153,1.47153,1.47114,1.47115,91500000.0
2005-07-20 06:00:00,1.47111,1.47111,1.47091,1.47091,230400001.0
2005-07-20 06:01:00,1.47102,1.47121,1.47098,1.4711,188500001.0
2005-07-20 06:02:00,1.47107,1.47122,1.47096,1.47096,250000000.0
2005-07-20 06:03:00,1.47109,1.47119,1.47099,1.47114,54200000.0
2005-07-20 06:04:00,1.47105,1.47108,1.47091,1.47102,177700002.0
2005-07-20 06:05:00,1.47101,1.47119,1.47092,1.47098,459400001.0
2005-07-20 06:06:00,1.47102,1.47115,1.4709,1.47102,78400000.0
2005-07-20 06:07:00,1.4711,1.47147,1.4711,1.47127,301200000.0
2005-07-20 06:08:00,1.47105,1.47132,1.47086,1.47097,550700002.0
2005-07-20 06:09:00,1.47086,1.47141,1.47086,1.47136,404100001.0
2005-07-20 06:10:00,1.47138,1.47144,1.47118,1.47118,242400000.0
2005-07-20 06:11:00,1.47125,1.47155,1.47123,1.4715,456700001.0
2005-07-20 06:12:00,1.47158,1.47208,1.47156,1.47208,235400000.0
2005-07-20 06:13:00,1.47192,1.47209,1.47169,1.47169,349900002.0
2005-07-20 06:14:00,1.47185,1.47185,1.47153,1.47165,332800000.0
2005-07-20 06:15:00,1.47155,1.47166,1.47148,1.47166,173600000.0
2005-07-20 06:16:00,1.47145,1.47156,1.47136,1.47153,221400000.0
2005-07-20 06:17:00,1.47141,1.47156,1.4714,1.4715,163200002.0
2005-07-20 06:18:00,1.47146,1.47165,1.47146,1.47147,228700001.0
2005-07-20 06:19:00,1.47143,1.47166,1.47143,1.47158,146000000.0
2005-07-20 06:20:00,1.47153,1.47168,1.47143,1.47146,294600000.0
2005-07-20 06:21:00,1.47158,1.47166,1.47146,1.47158,236900001.0
2005-07-20 06:22:00,1.47155,1.47181,1.4715,1.47158,272800000.0
2005-07-20 06:23:00,1.47147,1.47174,1.47144,1.47159,311100001.0
2005-07-20 06:24:00,1.47155,1.47179,1.4715,1.47165,311000000.0
2005-07-20 06:25:00,1.47156,1.47169,1.47153,1.4716,223300000.0
2005-07-20 06:26:00,1.47157,1.47174,1.47153,1.47162,319100000.0
2005-07-20 06:27:00,1.47156,1.47163,1.47148,1.47158,354000002.0
2005-07-20 06:28:00,1.47159,1.47175,1.47151,1.4716,328600000.0
2005-07-20 06:29:00,1.47163,1.47181,1.47154,1.47154,102500000.0
2005-07-20 06:30:00,1.47157,1.47232,1.47157,1.47232,267000000.0
2005-07-20 06:31:00,1.47249,1.47272,1.47238,1.47267,134900001.0
2005-07-20 06:32:00,1.47258,1.47268,1.47257,1.47257,191200000.0
2005-07-20 06:33:00,1.4726,1.4728,1.47259,1.47266,276300000.0
2005-07-20 06:34:00,1.47266,1.47266,1.47231,1.47234,230300001.0
2005-07-20 06:35:00,1.47216,1.47241,1.47211,1.47223,137000000.0
2005-07-20 06:36:00,1.47224,1.47235,1.47213,1.4722,75200000.0
2005-07-20 06:37:00,1.4721,1.4722,1.47193,1.4722,247800000.0
2005-07-20 06:38:00,1.47231,1.47258,1.47231,1.47238,117600000.0
2005-07-20 06:39:00,1.47243,1.47243,1.4722,1.47243,24600000.0
2005-07-20 06:40:00,1.47235,1.47245,1.47226,1.47238,129100000.0
2005-07-20 06:41:00,1.47232,1.47253,1.47228,1.47253,202500001.0
2005-07-20 06:42:00,1.47244,1.47244,1.47178,1.47191,247000000.0
2005-07-20 06:43:00,1.47227,1.47231,1.47214,1.47214,136800000.0
2005-07-20 06:44:00,1.47225,1.47237,1.47198,1.47213,280700000.0
2005-07-20 06:45:00,1.47223,1.47223,1.47181,1.47199,286200000.0
2005-07-20 06:46:00,1.47191,1.47191,1.47141,1.47141,235400000.0
2005-07-20 06:47:00,1.47148,1.47173,1.47127,1.47152,264100000.0
2005-07-20 06:48:00,1.47123,1.4715,1.47123,1.4714,30600000.0
2005-07-20 06:49:00,1.47152,1.47174,1.4714,1.47157,275600001.0
2005-07-20 06:50:00,1.47182,1.47182,1.47152,1.47155,49400000.0
2005-07-20 06:51:00,1.47192,1.47196,1.47162,1.47185,37100000.0
2005-07-20 06:52:00,1.47169,1.47185,1.47169,1.4717,245900001.0
2005-07-20 06:53:00,1.47167,1.47189,1.47153,1.47153,220900000.0
2005-07-20 06:54:00,1.4715,1.47175,1.47141,1.47163,475100000.0
2005-07-20 06:55:00,1.47168,1.47193,1.47163,1.47176,308500000.0
2005-07-20 06:56:00,1.47194,1.47194,1.47173,1.47179,30600000.0
2005-07-20 06:57:00,1.47199,1.47204,1.47196,1.47197,72100000.0
2005-07-20 06:58:00,1.47182,1.47187,1.47167,1.4718,236700000.0
2005-07-20 06:59:00,1.47173,1.47188,1.47162,1.47167,320700001.0
2005-07-20 07:00:00,1.4719,1.4719,1.47163,1.47163,131000001.0
2005-07-20 07:01:00,1.47136,1.47155,1.47136,1.47142,285500000.0
2005-07-20 07:02:00,1.47114,1.47133,1.47108,1.47133,418400000.0
2005-07-20 07:03:00,1.47145,1.47147,1.47125,1.47128,164900000.0
2005-07-20 07:04:00,1.47152,1.47167,1.47138,1.47167,333300000.0
2005-07-20 07:05:00,1.47181,1.47182,1.47154,1.4718,132800002.0
2005-07-20 07:06:00,1.47181,1.47181,1.47151,1.47153,204600000.0
2005-07-20 07:07:00,1.4715,1.4715,1.47127,1.47137,209900001.0
2005-07-20 07:08:00,1.47135,1.47138,1.47114,1.47131,217300000.0
2005-07-20 07:09:00,1.47126,1.47126,1.47081,1.4709,228000000.0
2005-07-20 07:10:00,1.47097,1.47097,1.47069,1.47081,396800000.0
2005-07-20 07:11:00,1.47087,1.47094,1.47084,1.47089,315300000.0
2005-07-20 07:12:00,1.47075,1.4709,1.4707,1.47088,299600000.0
2005-07-20 07:13:00,1.47098,1.47111,1.47092,1.47104,247400000.0
2005-07-20 07:14:00,1.47118,1.4714,1.47118,1.47135,540100001.0
2005-07-20 07:15:00,1.4716,1.47172,1.4712,1.47172,269000001.0
2005-07-20 07:16:00,1.47145,1.47157,1.47112,1.47118,180000001.0
2005-07-20 07:17:00,1.47139,1.47139,1.47103,1.4711,227600001.0
2005-07-20 07:18:00,1.47111,1.47134,1.47106,1.47129,474500002.0
2005-07-20 07:19:00,1.47129,1.47152,1.47121,1.47151,257200000.0
2005-07-20 07:20:00,1.47159,1.47174,1.47143,1.4716,387800001.0
2005-07-20 07:21:00,1.47176,1.47201,1.47172,1.47177,233600000.0
2005-07-20 07:22:00,1.47181,1.47218,1.47181,1.47193,331300002.0
2005-07-20 07:23:00,1.47193,1.47226,1.4719,1.4722,434000000.0
2005-07-20 07:24:00,1.472,1.4721,1.47187,1.4719,297800000.0
2005-07-20 07:25:00,1.47194,1.47196,1.47162,1.47185,350800001.0
2005-07-20 07:26:00,1.4717,1.47193,1.47158,1.47173,295400001.0
2005-07-20 07:27:00,1.47172,1.47188,1.47156,1.47188,173700000.0
2005-07-20 07:28:00,1.4719,1.4719,1.47173,1.47177,234500000.0
2005-07-20 07:29:00,1.47157,1.47157,1.47087,1.47091,243900001.0
2005-07-20 07:30:00,1.47088,1.47118,1.47085,1.47104,536800001.0
2005-07-20 07:31:00,1.47111,1.47131,1.47108,1.47126,261600000.0
2005-07-20 07:32:00,1.47125,1.47128,1.47099,1.4711,489300002.0
2005-07-20 07:33:00,1.47106,1.47129,1.471,1.47117,380900000.0
2005-07-20 07:34:00,1.47116,1.47134,1.47109,1.4712,274200000.0
2005-07-20 07:35:00,1.47115,1.47129,1.47097,1.47101,275600000.0
2005-07-20 07:36:00,1.47094,1.47107,1.47082,1.47102,359100001.0
2005-07-20 07:37:00,1.47112,1.47116,1.47085,1.47087,233300001.0
2005-07-20 07:38:00,1.47092,1.47128,1.47092,1.47116,27800000.0
2005-07-20 07:39:00,1.47104,1.47112,1.47093,1.47105,421100003.0
2005-07-20 07:40:00,1.47094,1.47104,1.47076,1.47081,368800000.0
2005-07-20 07:41:00,1.47063,1.47085,1.47051,1.47075,605900000.0
2005-07-20 07:42:00,1.47073,1.47093,1.47066,1.47083,355900002.0
2005-07-20 07:43:00,1.47059,1.47088,1.47052,1.47075,210000001.0
2005-07-20 07:44:00,1.47076,1.47078,1.47063,1.47068,412900001.0
2005-07-20 07:45:00,1.47075,1.47093,1.47068,1.47069,359300001.0
2005-07-20 07:46:00,1.47065,1.47077,1.47049,1.47053,493200000.0
2005-07-20 07:47:00,1.47047,1.47057,1.47013,1.47017,684300001.0
2005-07-20 07:48:00,1.47027,1.47059,1.47024,1.47035,702600000.0
2005-07-20 07:49:00,1.4705,1.47081,1.47041,1.47049,651700002.0
2005-07-20 07:50:00,1.47024,1.47036,1.47007,1.47014,596600002.0
2005-07-20 07:51:00,1.47028,1.47036,1.47006,1.47031,592900002.0
2005-07-20 07:52:00,1.47036,1.47041,1.47017,1.47036,417100001.0
2005-07-20 07:53:00,1.47046,1.47067,1.47028,1.47048,569500000.0
2005-07-20 07:54:00,1.47036,1.47048,1.47021,1.47046,405100001.0
2005-07-20 07:55:00,1.47045,1.47073,1.47042,1.47055,336600000.0
2005-07-20 07:56:00,1.47056,1.47076,1.47046,1.47063,704900001.0
2005-07-20 07:57:00,1.47079,1.47107,1.47073,1.47077,581000000.0
2005-07-20 07:58:00,1.47076,1.47086,1.47063,1.47068,658800004.0
2005-07-20 07:59:00,1.47062,1.47068,1.47045,1.47048,410100000.0
2005-07-20 08:00:00,1.47039,1.47043,1.47017,1.4703,436100002.0
2005-07-20 08:01:00,1.47002,1.47033,1.46992,1.47003,495000000.0
2005-07-20 08:02:00,1.47008,1.47018,1.46993,1.46998,238300001.0
2005-07-20 08:03:00,1.46985,1.46985,1.46954,1.46954,465800000.0
2005-07-20 08:04:00,1.4695,1.46958,1.46911,1.46954,360800000.0
2005-07-20 08:05:00,1.46962,1.46981,1.46945,1.46945,319500000.0
2005-07-20 08:06:00,1.46979,1.46999,1.46959,1.46975,653700000.0
2005-07-20 08:07:00,1.46956,1.46976,1.46942,1.46951,469300001.0
2005-07-20 08:08:00,1.46946,1.46953,1.46926,1.46936,411400000.0
2005-07-20 08:09:00,1.46949,1.46981,1.46943,1.46943,511500000.0
2005-07-20 08:10:00,1.46934,1.46962,1.46917,1.46962,542400002.0
2005-07-20 08:11:00,1.4698,1.47025,1.4698,1.47,270900000.0
2005-07-20 08:12:00,1.47007,1.47025,1.46996,1.47025,402600000.0
2005-07-20 08:13:00,1.47023,1.47038,1.47007,1.47011,219900000.0
2005-07-20 08:14:00,1.46997,1.4701,1.46994,1.47001,105800000.0
2005-07-20 08:15:00,1.46982,1.46999,1.46978,1.46989,254000000.0
2005-07-20 08:16:00,1.46994,1.47033,1.46994,1.47033,322300002.0
2005-07-20 08:17:00,1.47043,1.47047,1.47017,1.47024,249200000.0
2005-07-20 08:18:00,1.47022,1.47033,1.47011,1.47025,215600000.0
2005-07-20 08:19:00,1.4701,1.4702,1.47,1.47008,337000000.0
2005-07-20 08:20:00,1.46998,1.46998,1.46978,1.4698,323900001.0
2005-07-20 08:21:00,1.46981,1.47013,1.46974,1.46996,536400001.0
2005-07-20 08:22:00,1.46996,1.47006,1.46989,1.46999,292600000.0
2005-07-20 08:23:00,1.46978,1.46988,1.46962,1.46964,298600000.0
2005-07-20 08:24:00,1.46967,1.4699,1.4696,1.4697,434700001.0
2005-07-20 08:25:00,1.46945,1.46957,1.46917,1.46945,604000002.0
2005-07-20 08:26:00,1.46974,1.46993,1.4697,1.46973,347100001.0
2005-07-20 08:27:00,1.46966,1.46966,1.46923,1.46945,348900000.0
2005-07-20 08:28:00,1.46947,1.46971,1.46945,1.46969,565400003.0
2005-07-20 08:29:00,1.46953,1.46969,1.46948,1.46959,421800000.0
2005-07-20 08:30:00,1.46946,1.46967,1.46938,1.46963,441900003.0
2005-07-20 08:31:00,1.46968,1.4698,1.46956,1.46975,276500001.0
2005-07-20 08:32:00,1.46975,1.46991,1.46967,1.46986,289700001.0
2005-07-20 08:33:00,1.46971,1.46974,1.46954,1.46964,200400001.0
2005-07-20 08:34:00,1.46976,1.47012,1.46972,1.46993,625500000.0
2005-07-20 08:35:00,1.46975,1.46996,1.46971,1.46973,562200001.0
2005-07-20 08:36:00,1.46946,1.46976,1.46935,1.46972,411600000.0
2005-07-20 08:37:00,1.4697,1.46972,1.46946,1.46953,345400000.0
2005-07-20 08:38:00,1.46926,1.46954,1.46921,1.46952,345400002.0
2005-07-20 08:39:00,1.46944,1.46953,1.469,1.46925,528300000.0
2005-07-20 08:40:00,1.46907,1.46945,1.46907,1.46925,334200000.0
2005-07-20 08:41:00,1.46944,1.46956,1.46916,1.46954,457900002.0
2005-07-20 08:42:00,1.46953,1.46991,1.46953,1.46961,496300001.0
2005-07-20 08:43:00,1.46965,1.46982,1.46954,1.46957,288900000.0
2005-07-20 08:44:00,1.46951,1.46952,1.46913,1.46913,463100000.0
2005-07-20 08:45:00,1.46897,1.46923,1.46879,1.46883,620500001.0
2005-07-20 08:46:00,1.46888,1.46905,1.46872,1.46883,716000001.0
2005-07-20 08:47:00,1.46878,1.46922,1.46878,1.46922,552100001.0
2005-07-20 08:48:00,1.46898,1.46923,1.46886,1.46897,345000000.0
2005-07-20 08:49:00,1.46914,1.46928,1.46872,1.46872,508900002.0
2005-07-20 08:50:00,1.46888,1.46907,1.46881,1.46892,519900002.0
2005-07-20 08:51:00,1.46862,1.4687,1.46834,1.4684,617100003.0
2005-07-20 08:52:00,1.46859,1.46908,1.46851,1.46882,520500001.0
2005-07-20 08:53:00,1.46908,1.46937,1.46895,1.46914,555500000.0
2005-07-20 08:54:00,1.46899,1.46899,1.46819,1.46827,743000002.0
2005-07-20 08:55:00,1.4684,1.46856,1.46821,1.46837,664400002.0
2005-07-20 08:56:00,1.46837,1.46886,1.46837,1.46874,581800002.0
2005-07-20 08:57:00,1.46875,1.46905,1.46861,1.46883,478200000.0
2005-07-20 08:58:00,1.46897,1.46923,1.46887,1.46907,458600000.0
2005-07-20 08:59:00,1.4692,1.46945,1.46918,1.4693,335300002.0
2005-07-20 09:00:00,1.46949,1.46983,1.46947,1.46957,453600001.0
2005-07-20 09:01:00,1.46944,1.46961,1.46935,1.46944,396800001.0
2005-07-20 09:02:00,1.46948,1.46983,1.46945,1.46955,668600001.0
2005-07-20 09:03:00,1.46963,1.46999,1.46963,1.46983,563400003.0
2005-07-20 09:04:00,1.46993,1.47014,1.46979,1.47003,621300001.0
2005-07-20 09:05:00,1.46999,1.47017,1.46993,1.47001,604600001.0
2005-07-20 09:06:00,1.46975,1.4701,1.46962,1.46993,510500000.0
2005-07-20 09:07:00,1.46986,1.46996,1.4697,1.46978,343600003.0
2005-07-20 09:08:00,1.46975,1.46985,1.46966,1.46971,251100001.0
2005-07-20 09:09:00,1.46978,1.46992,1.46923,1.46923,311600001.0
2005-07-20 09:10:00,1.4698,1.46999,1.46959,1.46963,359500000.0
2005-07-20 09:11:00,1.46969,1.4698,1.46951,1.46958,557700003.0
2005-07-20 09:12:00,1.4696,1.4698,1.46951,1.46953,554900001.0
2005-07-20 09:13:00,1.4694,1.46959,1.46933,1.46934,528700002.0
2005-07-20 09:14:00,1.46927,1.46952,1.46921,1.46952,348200000.0
2005-07-20 09:15:00,1.46957,1.46966,1.46941,1.46966,427600000.0
2005-07-20 09:16:00,1.4694,1.46954,1.46932,1.46943,504200000.0
2005-07-20 09:17:00,1.46937,1.46961,1.46934,1.46961,613300001.0
2005-07-20 09:18:00,1.46942,1.46942,1.46898,1.46922,234900002.0
2005-07-20 09:19:00,1.4692,1.46936,1.4689,1.4689,504300002.0
2005-07-20 09:20:00,1.46879,1.46896,1.46879,1.46891,265400000.0
2005-07-20 09:21:00,1.46892,1.46914,1.46886,1.46907,381400001.0
2005-07-20 09:22:00,1.46912,1.46918,1.46897,1.46911,372800001.0
2005-07-20 09:23:00,1.46918,1.46923,1.46904,1.46923,378200000.0
2005-07-20 09:24:00,1.46921,1.46927,1.46899,1.46901,337800000.0
2005-07-20 09:25:00,1.46909,1.4692,1.469,1.4691,417800002.0
2005-07-20 09:26:00,1.46897,1.46912,1.46892,1.46899,497200000.0
2005-07-20 09:27:00,1.46889,1.46899,1.46871,1.46871,427400001.0
2005-07-20 09:28:00,1.46868,1.46881,1.46853,1.46869,496700000.0
2005-07-20 09:29:00,1.46888,1.46923,1.46888,1.46904,443300001.0
2005-07-20 09:30:00,1.46905,1.46931,1.46884,1.46897,651500000.0
2005-07-20 09:31:00,1.46889,1.4692,1.46883,1.46903,430800001.0
2005-07-20 09:32:00,1.46902,1.46902,1.46857,1.46857,419700001.0
2005-07-20 09:33:00,1.4683,1.46841,1.46818,1.46832,295900003.0
2005-07-20 09:34:00,1.46823,1.46825,1.46805,1.46805,434600000.0
2005-07-20 09:35:00,1.46787,1.46802,1.46786,1.46796,276800001.0
2005-07-20 09:36:00,1.46789,1.46803,1.46775,1.46794,405800000.0
2005-07-20 09:37:00,1.46811,1.46814,1.46783,1.46814,373100000.0
2005-07-20 09:38:00,1.46794,1.46818,1.4679,1.46797,429100000.0
2005-07-20 09:39:00,1.46801,1.46808,1.46779,1.46781,369500000.0
2005-07-20 09:40:00,1.46778,1.46796,1.46774,1.46776,427700001.0
2005-07-20 09:41:00,1.46794,1.4681,1.46786,1.46801,526500006.0
2005-07-20 09:42:00,1.46795,1.46811,1.46781,1.46798,457500000.0
2005-07-20 09:43:00,1.46824,1.46835,1.46817,1.46831,333400000.0
2005-07-20 09:44:00,1.46833,1.46864,1.46824,1.46824,484000000.0
2005-07-20 09:45:00,1.46829,1.4683,1.46791,1.4683,533100000.0
2005-07-20 09:46:00,1.46829,1.46841,1.46822,1.46822,319700000.0
2005-07-20 09:47:00,1.46802,1.46817,1.46785,1.468,445400000.0
2005-07-20 09:48:00,1.46791,1.46815,1.46786,1.46789,332200000.0
2005-07-20 09:49:00,1.46795,1.46838,1.46795,1.46829,654400000.0
2005-07-20 09:50:00,1.46811,1.46811,1.46766,1.46766,488400002.0
2005-07-20 09:51:00,1.46782,1.46819,1.46775,1.46819,498400000.0
2005-07-20 09:52:00,1.46816,1.46816,1.46774,1.46786,541400002.0
2005-07-20 09:53:00,1.46776,1.46788,1.46761,1.46776,346500000.0
2005-07-20 09:54:00,1.46751,1.46775,1.4673,1.46745,509500000.0
2005-07-20 09:55:00,1.46734,1.46734,1.46705,1.46724,615100000.0
2005-07-20 09:56:00,1.46708,1.46715,1.46696,1.46708,349800000.0
2005-07-20 09:57:00,1.46724,1.46752,1.4672,1.46729,636600002.0
2005-07-20 09:58:00,1.46747,1.46789,1.46723,1.46749,716800001.0
2005-07-20 09:59:00,1.46772,1.46792,1.46754,1.46774,651200000.0
2005-07-20 10:00:00,1.46767,1.46772,1.46748,1.4676,252000000.0
2005-07-20 10:01:00,1.46777,1.46794,1.46761,1.46782,641900003.0
2005-07-20 10:02:00,1.46801,1.46805,1.46765,1.4679,600200001.0
2005-07-20 10:03:00,1.46787,1.46805,1.46782,1.46805,409400001.0
2005-07-20 10:04:00,1.46808,1.46836,1.46793,1.46831,401900000.0
2005-07-20 10:05:00,1.46821,1.4691,1.4682,1.46896,374100000.0
2005-07-20 10:06:00,1.46913,1.46959,1.46906,1.46916,459700000.0
2005-07-20 10:07:00,1.46924,1.46966,1.46924,1.46935,521000001.0
2005-07-20 10:08:00,1.46922,1.46958,1.4692,1.4692,553200001.0
2005-07-20 10:09:00,1.46927,1.46927,1.46866,1.46894,501700000.0
2005-07-20 10:10:00,1.46895,1.469,1.4688,1.46897,349600000.0
2005-07-20 10:11:00,1.46919,1.46919,1.46893,1.46917,391900001.0
2005-07-20 10:12:00,1.4692,1.46947,1.46918,1.46945,451900000.0
2005-07-20 10:13:00,1.46935,1.46935,1.46908,1.46912,436300000.0
2005-07-20 10:14:00,1.46894,1.46907,1.46875,1.46895,610400004.0
2005-07-20 10:15:00,1.46914,1.46967,1.46903,1.46954,419600000.0
2005-07-20 10:16:00,1.46965,1.46984,1.46949,1.46984,400100000.0
2005-07-20 10:17:00,1.46979,1.46981,1.46938,1.46941,355200003.0
2005-07-20 10:18:00,1.46962,1.47013,1.46962,1.47011,361500001.0
2005-07-20 10:19:00,1.4712,1.47167,1.47064,1.47151,341300001.0
2005-07-20 10:20:00,1.47157,1.47157,1.47105,1.47133,507200000.0
2005-07-20 10:21:00,1.47141,1.47163,1.47134,1.47149,374900001.0
2005-07-20 10:22:00,1.47146,1.47164,1.47127,1.47128,339400000.0
2005-07-20 10:23:00,1.47099,1.47112,1.47081,1.47083,522200001.0
2005-07-20 10:24:00,1.47098,1.47107,1.4707,1.47071,442000001.0
2005-07-20 10:25:00,1.47074,1.47076,1.47051,1.47073,391600000.0
2005-07-20 10:26:00,1.47074,1.47089,1.4706,1.4708,528900002.0
2005-07-20 10:27:00,1.47073,1.47104,1.47063,1.47069,498100001.0
2005-07-20 10:28:00,1.47047,1.47056,1.47013,1.47035,698600001.0
2005-07-20 10:29:00,1.4703,1.4703,1.46996,1.47017,483700002.0
2005-07-20 10:30:00,1.47002,1.47002,1.46924,1.4695,676500001.0
2005-07-20 10:31:00,1.46909,1.46952,1.46901,1.46926,495100000.0
2005-07-20 10:32:00,1.46957,1.47001,1.46956,1.46956,486900000.0
2005-07-20 10:33:00,1.46965,1.46965,1.46901,1.46938,496100001.0
2005-07-20 10:34:00,1.46924,1.4695,1.46882,1.46882,448600003.0
2005-07-20 10:35:00,1.4691,1.46958,1.4691,1.46915,490300000.0
2005-07-20 10:36:00,1.46916,1.4692,1.46862,1.46878,495200001.0
2005-07-20 10:37:00,1.4687,1.46905,1.46832,1.46905,567600001.0
2005-07-20 10:38:00,1.46894,1.46894,1.46833,1.46846,422400001.0
2005-07-20 10:39:00,1.46892,1.46905,1.46856,1.46856,411300001.0
2005-07-20 10:40:00,1.4686,1.46891,1.46856,1.46869,299900001.0
2005-07-20 10:41:00,1.46867,1.46881,1.46845,1.46861,656900002.0
2005-07-20 10:42:00,1.4687,1.46896,1.46864,1.46896,371300000.0
2005-07-20 10:43:00,1.46889,1.46902,1.46869,1.46874,425700001.0
2005-07-20 10:44:00,1.46902,1.46928,1.46865,1.46892,555000002.0
2005-07-20 10:45:00,1.46895,1.4692,1.46886,1.4692,534700000.0
2005-07-20 10:46:00,1.46922,1.4694,1.46913,1.46919,310100000.0
2005-07-20 10:47:00,1.46916,1.4694,1.46915,1.46918,387200001.0
2005-07-20 10:48:00,1.46923,1.46935,1.46891,1.46909,540200002.0
2005-07-20 10:49:00,1.46887,1.46901,1.46871,1.4688,417700002.0
2005-07-20 10:50:00,1.46881,1.46892,1.46852,1.46866,528800000.0
2005-07-20 10:51:00,1.46852,1.46882,1.4684,1.46854,502100001.0
2005-07-20 10:52:00,1.46826,1.46826,1.46801,1.4682,312300001.0
2005-07-20 10:53:00,1.46811,1.4684,1.4681,1.46819,348800000.0
2005-07-20 10:54:00,1.46811,1.46826,1.46792,1.46815,491800000.0
2005-07-20 10:55:00,1.46812,1.46814,1.46786,1.46795,485500002.0
2005-07-20 10:56:00,1.46785,1.46794,1.46748,1.46748,536500001.0
2005-07-20 10:57:00,1.46752,1.46784,1.46718,1.46748,409700001.0
2005-07-20 10:58:00,1.46788,1.46794,1.4676,1.46766,422700001.0
2005-07-20 10:59:00,1.4675,1.46792,1.46747,1.4677,808500000.0
2005-07-20 11:00:00,1.46763,1.46785,1.46725,1.4676,466000000.0
2005-07-20 11:01:00,1.4676,1.46796,1.46756,1.46766,588400002.0
2005-07-20 11:02:00,1.46765,1.46777,1.46739,1.46749,500200000.0
2005-07-20 11:03:00,1.46749,1.46764,1.46734,1.46764,270200000.0
2005-07-20 11:04:00,1.46746,1.4677,1.4669,1.46731,566700001.0
2005-07-20 11:05:00,1.46699,1.46753,1.46699,1.46743,515000001.0
2005-07-20 11:06:00,1.46746,1.46746,1.46685,1.46709,717600001.0
2005-07-20 11:07:00,1.46701,1.46738,1.46701,1.46725,277700000.0
2005-07-20 11:08:00,1.46789,1.46799,1.46735,1.46736,378700001.0
2005-07-20 11:09:00,1.46721,1.46752,1.46721,1.46734,357900000.0
2005-07-20 11:10:00,1.46781,1.468,1.46777,1.46795,553800004.0
2005-07-20 11:11:00,1.4679,1.46815,1.46785,1.46795,515500002.0
2005-07-20 11:12:00,1.46797,1.46824,1.46796,1.46824,583400000.0
2005-07-20 11:13:00,1.46854,1.46864,1.46844,1.46864,412100000.0
2005-07-20 11:14:00,1.46858,1.46872,1.46842,1.46872,490800000.0
2005-07-20 11:15:00,1.4687,1.4687,1.46827,1.46827,503600000.0
2005-07-20 11:16:00,1.46817,1.46818,1.46786,1.46799,463100000.0
2005-07-20 11:17:00,1.46792,1.46792,1.46754,1.46754,475600002.0
2005-07-20 11:18:00,1.46751,1.46779,1.46737,1.46749,367300000.0
2005-07-20 11:19:00,1.46751,1.4679,1.46742,1.46768,390900001.0
2005-07-20 11:20:00,1.46773,1.46792,1.46758,1.46766,595000001.0
2005-07-20 11:21:00,1.46785,1.46811,1.46768,1.46802,631100003.0
2005-07-20 11:22:00,1.46786,1.46812,1.46776,1.46812,558200000.0
2005-07-20 11:23:00,1.46801,1.46814,1.46775,1.46797,519600001.0
2005-07-20 11:24:00,1.4681,1.4683,1.46809,1.46822,396700001.0
2005-07-20 11:25:00,1.46833,1.46864,1.46821,1.46834,405900000.0
2005-07-20 11:26:00,1.46855,1.46878,1.46837,1.46856,575500003.0
2005-07-20 11:27:00,1.46859,1.46879,1.46809,1.46827,615200003.0
2005-07-20 11:28:00,1.46862,1.46888,1.46832,1.4684,402800002.0
2005-07-20 11:29:00,1.46836,1.46836,1.46797,1.46797,461900000.0
2005-07-20 11:30:00,1.46727,1.46752,1.46725,1.46738,460800000.0
2005-07-20 11:31:00,1.46712,1.46744,1.46689,1.46697,603900000.0
2005-07-20 11:32:00,1.46687,1.46707,1.46671,1.46707,421400001.0
2005-07-20 11:33:00,1.46713,1.46747,1.46708,1.46726,491200002.0
2005-07-20 11:34:00,1.46735,1.46746,1.4671,1.46718,649400001.0
2005-07-20 11:35:00,1.46724,1.46739,1.46696,1.46739,524500001.0
2005-07-20 11:36:00,1.46742,1.46755,1.46719,1.46747,526400002.0
2005-07-20 11:37:00,1.46767,1.46834,1.46745,1.46782,490300001.0
2005-07-20 11:38:00,1.46763,1.46763,1.46727,1.46735,591100003.0
2005-07-20 11:39:00,1.46752,1.46778,1.46741,1.46745,741900000.0
2005-07-20 11:40:00,1.46735,1.46739,1.46713,1.4673,706500002.0
2005-07-20 11:41:00,1.46739,1.46795,1.46739,1.46757,717800000.0
2005-07-20 11:42:00,1.46753,1.46753,1.46709,1.46732,553900002.0
2005-07-20 11:43:00,1.46744,1.46801,1.46744,1.46797,545400000.0
2005-07-20 11:44:00,1.46839,1.46844,1.46806,1.46815,584800001.0
2005-07-20 11:45:00,1.46831,1.46846,1.46806,1.46842,554100002.0
2005-07-20 11:46:00,1.46839,1.46843,1.46822,1.46827,546200000.0
2005-07-20 11:47:00,1.46811,1.46828,1.46792,1.46808,474400000.0
2005-07-20 11:48:00,1.46804,1.46815,1.4678,1.46781,571600000.0
2005-07-20 11:49:00,1.46775,1.4683,1.46756,1.4683,411300000.0
2005-07-20 11:50:00,1.46827,1.46855,1.46807,1.46855,337600001.0
2005-07-20 11:51:00,1.46853,1.4686,1.46825,1.46832,135700000.0
2005-07-20 11:52:00,1.46825,1.46845,1.46786,1.46786,251900001.0
2005-07-20 11:53:00,1.46779,1.46816,1.46779,1.46814,186800000.0
2005-07-20 11:54:00,1.46809,1.46829,1.46798,1.46822,373300000.0
2005-07-20 11:55:00,1.4683,1.46834,1.46813,1.46817,434800000.0
2005-07-20 11:56:00,1.46829,1.46863,1.46815,1.46851,433700001.0
2005-07-20 11:57:00,1.46848,1.4685,1.46812,1.46835,493100001.0
2005-07-20 11:58:00,1.46837,1.46863,1.46832,1.46838,465500000.0
2005-07-20 11:59:00,1.46843,1.4685,1.46815,1.46819,443700001.0
2005-07-20 12:00:00,1.46829,1.46851,1.46817,1.46828,594500001.0
2005-07-20 12:01:00,1.46832,1.46857,1.46832,1.46857,431900000.0
2005-07-20 12:02:00,1.46853,1.46853,1.46758,1.46816,332900000.0
2005-07-20 12:03:00,1.46856,1.46874,1.46845,1.46874,363500000.0
2005-07-20 12:04:00,1.46868,1.46877,1.46849,1.46855,372400001.0
2005-07-20 12:05:00,1.46852,1.46852,1.46784,1.46797,336200000.0
2005-07-20 12:06:00,1.46813,1.46833,1.46791,1.46796,421000003.0
2005-07-20 12:07:00,1.46788,1.46797,1.46735,1.46788,313900000.0
2005-07-20 12:08:00,1.46793,1.46808,1.46767,1.46783,475000000.0
2005-07-20 12:09:00,1.46793,1.46793,1.46757,1.4676,396000001.0
2005-07-20 12:10:00,1.46774,1.46797,1.46767,1.46788,352100000.0
2005-07-20 12:11:00,1.46783,1.46798,1.46775,1.4679,288900000.0
2005-07-20 12:12:00,1.46793,1.46803,1.46783,1.46793,235500000.0
2005-07-20 12:13:00,1.46787,1.46801,1.46774,1.46784,547700000.0
2005-07-20 12:14:00,1.46795,1.46806,1.46773,1.46798,685000003.0
2005-07-20 12:15:00,1.468,1.46819,1.46793,1.46805,328900002.0
2005-07-20 12:16:00,1.46789,1.46804,1.4678,1.46804,457700000.0
2005-07-20 12:17:00,1.46784,1.468,1.46784,1.46795,214500001.0
2005-07-20 12:18:00,1.46785,1.46796,1.46763,1.46796,343300003.0
2005-07-20 12:19:00,1.46804,1.46813,1.46789,1.46792,461200000.0
2005-07-20 12:20:00,1.46791,1.468,1.46774,1.46782,423600004.0
2005-07-20 12:21:00,1.46764,1.46782,1.46759,1.46774,351400001.0
2005-07-20 12:22:00,1.46769,1.46789,1.46764,1.46768,315500000.0
2005-07-20 12:23:00,1.46759,1.46774,1.46754,1.46766,385400000.0
2005-07-20 12:24:00,1.46751,1.4678,1.46745,1.46751,629900000.0
2005-07-20 12:25:00,1.46769,1.46782,1.46754,1.46764,387700000.0
2005-07-20 12:26:00,1.46759,1.46777,1.46754,1.46766,480300002.0
2005-07-20 12:27:00,1.46772,1.46791,1.46766,1.46775,474000000.0
2005-07-20 12:28:00,1.46728,1.46768,1.46728,1.46749,531300000.0
2005-07-20 12:29:00,1.46747,1.46769,1.46741,1.4676,790100003.0
2005-07-20 12:30:00,1.46754,1.46761,1.46709,1.46737,611900001.0
2005-07-20 12:31:00,1.46737,1.46737,1.46707,1.46722,664200001.0
2005-07-20 12:32:00,1.46712,1.46744,1.46707,1.46731,612300000.0
2005-07-20 12:33:00,1.46762,1.4678,1.46732,1.4678,36600000.0
2005-07-20 12:34:00,1.46774,1.46809,1.46768,1.46774,655900000.0
2005-07-20 12:35:00,1.46775,1.46791,1.46762,1.46785,584400001.0
2005-07-20 12:36:00,1.46775,1.46808,1.46775,1.468,424100001.0
2005-07-20 12:37:00,1.46809,1.46816,1.46794,1.46801,497400001.0
2005-07-20 12:38:00,1.46804,1.46835,1.46792,1.4681,685800003.0
2005-07-20 12:39:00,1.46812,1.46831,1.46802,1.46803,491700002.0
2005-07-20 12:40:00,1.46806,1.46817,1.46787,1.46788,511600000.0
2005-07-20 12:41:00,1.46784,1.46794,1.46765,1.46785,239000000.0
2005-07-20 12:42:00,1.46792,1.46828,1.46765,1.46777,402700001.0
2005-07-20 12:43:00,1.4676,1.46804,1.46758,1.46788,476400001.0
2005-07-20 12:44:00,1.46793,1.46818,1.46782,1.46818,441400002.0
2005-07-20 12:45:00,1.46807,1.46812,1.46763,1.4681,460900002.0
2005-07-20 12:46:00,1.46757,1.46766,1.46696,1.46733,456400000.0
2005-07-20 12:47:00,1.46729,1.4678,1.46729,1.46767,387700000.0
2005-07-20 12:48:00,1.46779,1.46797,1.46757,1.46768,493500001.0
2005-07-20 12:49:00,1.46765,1.46791,1.46762,1.46778,495000000.0
2005-07-20 12:50:00,1.4679,1.46792,1.46756,1.46761,565400003.0
2005-07-20 12:51:00,1.46773,1.46799,1.46758,1.4677,363300001.0
2005-07-20 12:52:00,1.46771,1.46783,1.46758,1.4677,343100002.0
2005-07-20 12:53:00,1.46769,1.46782,1.46761,1.46771,292500000.0
2005-07-20 12:54:00,1.46754,1.46772,1.46747,1.46767,404800001.0
2005-07-20 12:55:00,1.46772,1.46787,1.46757,1.46765,409800001.0
2005-07-20 12:56:00,1.46762,1.46798,1.46758,1.46761,431900000.0
2005-07-20 12:57:00,1.46768,1.46782,1.46733,1.46749,530400002.0
2005-07-20 12:58:00,1.46748,1.46768,1.46744,1.46765,329600000.0
2005-07-20 12:59:00,1.46763,1.46772,1.46734,1.46762,690300001.0
2005-07-20 13:00:00,1.46748,1.4677,1.46746,1.46765,272300000.0
2005-07-20 13:01:00,1.46776,1.46796,1.46771,1.46782,316300001.0
2005-07-20 13:02:00,1.46767,1.46808,1.46763,1.4679,322500000.0
2005-07-20 13:03:00,1.46794,1.4681,1.46775,1.46783,420200000.0
2005-07-20 13:04:00,1.46779,1.46792,1.46772,1.46781,286000002.0
2005-07-20 13:05:00,1.46798,1.46842,1.46798,1.46842,137200001.0
2005-07-20 13:06:00,1.46854,1.4686,1.46832,1.46844,403300000.0
2005-07-20 13:07:00,1.4683,1.4684,1.4682,1.4683,132800000.0
2005-07-20 13:08:00,1.4685,1.4686,1.4679,1.4681,132800000.0
2005-07-20 13:09:00,1.468,1.4683,1.4679,1.4682,132800000.0
2005-07-20 13:10:00,1.4681,1.4682,1.4679,1.468,132800000.0
2005-07-20 13:11:00,1.4681,1.4683,1.4679,1.4682,132800000.0
2005-07-20 13:12:00,1.4683,1.4684,1.4679,1.4681,132800000.0
2005-07-20 13:13:00,1.4682,1.4683,1.4678,1.468,132800000.0
2005-07-20 13:14:00,1.4679,1.468,1.4672,1.4675,132800000.0
2005-07-20 13:15:00,1.4674,1.4675,1.4673,1.4674,132800000.0
2005-07-20 13:16:00,1.46808,1.46816,1.46747,1.46747,132800000.0
2005-07-20 13:17:00,1.46759,1.46759,1.46747,1.46747,115300000.0
2005-07-20 13:18:00,1.46743,1.46769,1.46742,1.46749,304100000.0
2005-07-20 13:19:00,1.46723,1.46743,1.46709,1.46739,322100004.0
2005-07-20 13:20:00,1.46741,1.46762,1.46739,1.4675,191400001.0
2005-07-20 13:21:00,1.4678,1.46789,1.46772,1.4678,166400000.0
2005-07-20 13:22:00,1.46786,1.46801,1.46783,1.46793,258600002.0
2005-07-20 13:23:00,1.46783,1.46798,1.46783,1.46793,307400001.0
2005-07-20 13:24:00,1.46798,1.46805,1.46797,1.46802,271200000.0
2005-07-20 13:25:00,1.46791,1.46793,1.46762,1.46762,150200000.0
2005-07-20 13:26:00,1.46783,1.46801,1.46777,1.46784,177200000.0
2005-07-20 13:27:00,1.46776,1.46786,1.46768,1.46771,319200000.0
2005-07-20 13:28:00,1.46786,1.46789,1.46765,1.46765,496700001.0
2005-07-20 13:29:00,1.46748,1.46767,1.46734,1.46763,558400003.0
2005-07-20 13:30:00,1.46778,1.46792,1.46763,1.46786,569100001.0
2005-07-20 13:31:00,1.46763,1.46763,1.46707,1.46729,573500000.0
2005-07-20 13:32:00,1.46725,1.46736,1.46711,1.46712,231700001.0
2005-07-20 13:33:00,1.46696,1.46709,1.46686,1.46691,417000003.0
2005-07-20 13:34:00,1.46686,1.46708,1.46656,1.46684,307400001.0
2005-07-20 13:35:00,1.46672,1.46675,1.46645,1.46674,339600000.0
2005-07-20 13:36:00,1.46667,1.46682,1.46656,1.4666,445700001.0
2005-07-20 13:37:00,1.46637,1.46647,1.46618,1.4664,466800001.0
2005-07-20 13:38:00,1.46644,1.46664,1.4664,1.4664,427300000.0
2005-07-20 13:39:00,1.46644,1.46664,1.4664,1.46653,291200000.0
2005-07-20 13:40:00,1.46654,1.46684,1.46651,1.46661,363200000.0
2005-07-20 13:41:00,1.46665,1.46665,1.46619,1.46619,243300000.0
2005-07-20 13:42:00,1.46642,1.4665,1.46637,1.46644,179800001.0
2005-07-20 13:43:00,1.46647,1.46655,1.46622,1.46655,111400000.0
2005-07-20 13:44:00,1.46652,1.46663,1.4664,1.46649,253700000.0
2005-07-20 13:45:00,1.46643,1.46644,1.46607,1.46623,401600000.0
2005-07-20 13:46:00,1.46623,1.46639,1.46608,1.46632,434900002.0
2005-07-20 13:47:00,1.46631,1.46644,1.46613,1.46625,527700001.0
2005-07-20 13:48:00,1.46635,1.46635,1.46625,1.4663,243600002.0
2005-07-20 13:49:00,1.46627,1.46642,1.46627,1.46638,236000002.0
2005-07-20 13:50:00,1.4665,1.46675,1.46628,1.46663,283800000.0
2005-07-20 13:51:00,1.46688,1.46696,1.46662,1.46696,274700000.0
2005-07-20 13:52:00,1.46711,1.46753,1.46698,1.46753,421700000.0
2005-07-20 13:53:00,1.46755,1.46782,1.46752,1.46775,513100000.0
2005-07-20 13:54:00,1.46754,1.46779,1.46743,1.4675,388700002.0
2005-07-20 13:55:00,1.46748,1.46808,1.46748,1.46776,273400000.0
2005-07-20 13:56:00,1.46794,1.4681,1.46771,1.4681,414100000.0
2005-07-20 13:57:00,1.46811,1.4683,1.46791,1.46806,335400000.0
2005-07-20 13:58:00,1.46796,1.46809,1.46773,1.46794,280700003.0
2005-07-20 13:59:00,1.46782,1.46836,1.46782,1.46805,404900001.0
2005-07-20 14:00:00,1.468,1.46848,1.468,1.46848,319300000.0
2005-07-20 14:01:00,1.46848,1.46858,1.46843,1.46847,392400000.0
2005-07-20 14:02:00,1.4682,1.4688,1.4681,1.4685,43600000.0
2005-07-20 14:03:00,1.4686,1.4689,1.468,1.4682,43600000.0
2005-07-20 14:04:00,1.4683,1.4684,1.4679,1.468,43600000.0
2005-07-20 14:05:00,1.4681,1.4682,1.4676,1.4677,43600000.0
2005-07-20 14:06:00,1.4676,1.4677,1.4668,1.4673,43600000.0
2005-07-20 14:07:00,1.4671,1.4672,1.4668,1.4671,43600000.0
2005-07-20 14:08:00,1.4674,1.4675,1.4669,1.4673,43600000.0
2005-07-20 14:09:00,1.4674,1.4675,1.467,1.4671,43600000.0
2005-07-20 14:10:00,1.467,1.4674,1.4666,1.4669,43600000.0
2005-07-20 14:11:00,1.4668,1.4672,1.4667,1.4671,43600000.0
2005-07-20 14:12:00,1.467,1.4672,1.4669,1.4671,43600000.0
2005-07-20 14:13:00,1.467,1.4671,1.4663,1.4664,43600000.0
2005-07-20 14:14:00,1.4665,1.4666,1.4659,1.4663,43600000.0
2005-07-20 14:15:00,1.466,1.4666,1.4658,1.4664,43600000.0
2005-07-20 14:16:00,1.4665,1.4668,1.4658,1.466,43600000.0
2005-07-20 14:17:00,1.4662,1.4666,1.4659,1.4664,43600000.0
2005-07-20 14:18:00,1.4665,1.4669,1.4663,1.4665,43600000.0
2005-07-20 14:19:00,1.4667,1.4668,1.4663,1.4665,43600000.0
2005-07-20 14:20:00,1.4667,1.4669,1.4664,1.4667,43600000.0
2005-07-20 14:21:00,1.4665,1.4668,1.4661,1.4667,43600000.0
2005-07-20 14:22:00,1.4665,1.4668,1.4664,1.4665,43600000.0
2005-07-20 14:23:00,1.4667,1.4668,1.4664,1.4665,43600000.0
2005-07-20 14:24:00,1.4667,1.4669,1.4663,1.4667,43600000.0
2005-07-20 14:25:00,1.4665,1.4666,1.4663,1.4664,43600000.0
2005-07-20 14:26:00,1.4663,1.4665,1.4658,1.4662,43600000.0
2005-07-20 14:27:00,1.4663,1.4668,1.4661,1.4665,43600000.0
2005-07-20 14:28:00,1.4667,1.4669,1.4666,1.4668,43600000.0
2005-07-20 14:29:00,1.4667,1.4681,1.4666,1.4679,43600000.0
2005-07-20 14:30:00,1.4677,1.4682,1.4675,1.4677,43600000.0
2005-07-20 14:31:00,1.4679,1.4682,1.4678,1.4679,43600000.0
2005-07-20 14:32:00,1.468,1.4682,1.4678,1.4679,43600000.0
2005-07-20 14:33:00,1.4677,1.4681,1.4676,1.4677,43600000.0
2005-07-20 14:34:00,1.4679,1.468,1.4674,1.4675,43600000.0
2005-07-20 14:35:00,1.4676,1.4682,1.4675,1.4681,43600000.0
2005-07-20 14:36:00,1.468,1.4688,1.4678,1.4685,43600000.0
2005-07-20 14:37:00,1.4683,1.4687,1.4681,1.4685,43600000.0
2005-07-20 14:38:00,1.4683,1.4686,1.4681,1.4682,43600000.0
2005-07-20 14:39:00,1.4681,1.4684,1.468,1.4681,43600000.0
2005-07-20 14:40:00,1.4682,1.4683,1.4678,1.468,43600000.0
2005-07-20 14:41:00,1.4679,1.4687,1.4678,1.4681,43600000.0
2005-07-20 14:42:00,1.46826,1.46826,1.46729,1.46729,43600000.0
2005-07-20 14:43:00,1.46778,1.46789,1.46751,1.46758,53600000.0
2005-07-20 14:44:00,1.46753,1.46774,1.46747,1.46756,47500000.0
2005-07-20 14:45:00,1.46743,1.4676,1.4673,1.4673,42200000.0
2005-07-20 14:46:00,1.46743,1.46747,1.46726,1.46727,31200000.0
2005-07-20 14:47:00,1.46735,1.46746,1.46714,1.46746,34200000.0
2005-07-20 14:48:00,1.46725,1.46727,1.46695,1.46716,32600000.0
2005-07-20 14:49:00,1.4671,1.46726,1.46699,1.46723,40800000.0
2005-07-20 14:50:00,1.46699,1.46735,1.46698,1.46728,41400000.0
2005-07-20 14:51:00,1.46702,1.46702,1.46672,1.46672,29200000.0
2005-07-20 14:52:00,1.46661,1.467,1.46661,1.467,32600000.0
2005-07-20 14:53:00,1.46695,1.467,1.46665,1.46674,25400000.0
2005-07-20 14:54:00,1.46701,1.46711,1.46671,1.46671,32300000.0
2005-07-20 14:55:00,1.46703,1.46707,1.46679,1.4668,37400000.0
2005-07-20 14:56:00,1.46694,1.46694,1.46677,1.46686,47600001.0
2005-07-20 14:57:00,1.46692,1.46694,1.46666,1.46666,38500000.0
2005-07-20 14:58:00,1.46632,1.4667,1.46632,1.46632,49800000.0
2005-07-20 14:59:00,1.46634,1.46652,1.46632,1.46645,46100000.0
2005-07-20 15:00:00,1.46646,1.46647,1.46596,1.46596,45200000.0
2005-07-20 15:01:00,1.4663,1.4663,1.46601,1.46621,43100000.0
2005-07-20 15:02:00,1.46634,1.46719,1.46622,1.46719,40000000.0
2005-07-20 15:03:00,1.46736,1.46771,1.46692,1.46751,39400000.0
2005-07-20 15:04:00,1.46759,1.46782,1.46745,1.46753,40700000.0
2005-07-20 15:05:00,1.46723,1.46723,1.46717,1.46718,26000000.0
2005-07-20 15:06:00,1.4672,1.46729,1.46686,1.46712,48700000.0
2005-07-20 15:07:00,1.46709,1.46709,1.4665,1.46678,33400000.0
2005-07-20 15:08:00,1.46648,1.46661,1.46619,1.46661,57800000.0
2005-07-20 15:09:00,1.46686,1.46715,1.46686,1.46711,40700000.0
2005-07-20 15:10:00,1.46711,1.46722,1.46695,1.46705,76500001.0
2005-07-20 15:11:00,1.46716,1.46731,1.46714,1.46726,21000000.0
2005-07-20 15:12:00,1.46717,1.46726,1.4669,1.467,38000000.0
2005-07-20 15:13:00,1.46721,1.46721,1.46703,1.46718,19800000.0
2005-07-20 15:14:00,1.46676,1.46692,1.46676,1.4669,33500000.0
2005-07-20 15:15:00,1.46674,1.4668,1.46627,1.46676,66800001.0
2005-07-20 15:16:00,1.46702,1.46708,1.46697,1.467,40200000.0
2005-07-20 15:17:00,1.46711,1.46726,1.46703,1.46716,47600000.0
2005-07-20 15:18:00,1.46691,1.46717,1.46675,1.46717,58700000.0
2005-07-20 15:19:00,1.46719,1.46721,1.467,1.46709,24600000.0
2005-07-20 15:20:00,1.46726,1.46754,1.46726,1.46739,20300000.0
2005-07-20 15:21:00,1.46731,1.46749,1.46723,1.46749,23000000.0
2005-07-20 15:22:00,1.46726,1.46739,1.4671,1.46727,33000000.0
2005-07-20 15:23:00,1.4671,1.4671,1.4666,1.46687,26300000.0
2005-07-20 15:24:00,1.46684,1.46699,1.46664,1.46699,19400000.0
2005-07-20 15:25:00,1.46691,1.46699,1.46671,1.46672,28400000.0
2005-07-20 15:26:00,1.46683,1.46698,1.46667,1.4668,34400000.0
2005-07-20 15:27:00,1.46658,1.46684,1.46653,1.46671,42200000.0
2005-07-20 15:28:00,1.46648,1.46685,1.46648,1.46685,44600000.0
2005-07-20 15:29:00,1.46709,1.46709,1.46658,1.46658,65100000.0
2005-07-20 15:30:00,1.46682,1.46706,1.46666,1.46706,26000000.0
2005-07-20 15:31:00,1.46725,1.46725,1.46697,1.46723,30800000.0
2005-07-20 15:32:00,1.46711,1.46711,1.46681,1.46706,34200000.0
2005-07-20 15:33:00,1.46703,1.46711,1.46674,1.46711,38800000.0
2005-07-20 15:34:00,1.46683,1.4672,1.46683,1.46693,40500000.0
2005-07-20 15:35:00,1.46703,1.46703,1.46619,1.46619,26800000.0
2005-07-20 15:36:00,1.46669,1.46746,1.46669,1.46724,61600001.0
2005-07-20 15:37:00,1.46745,1.46745,1.46687,1.46721,49400000.0
2005-07-20 15:38:00,1.46726,1.46752,1.46726,1.46738,32800000.0
2005-07-20 15:39:00,1.46736,1.46736,1.46723,1.46723,49200000.0
2005-07-20 15:40:00,1.46737,1.4676,1.4673,1.46737,20800000.0
2005-07-20 15:41:00,1.46746,1.46754,1.46716,1.46754,31400000.0
2005-07-20 15:42:00,1.46736,1.46743,1.46681,1.46702,40000000.0
2005-07-20 15:43:00,1.467,1.46727,1.46682,1.46727,37400000.0
2005-07-20 15:44:00,1.4673,1.46747,1.46703,1.46737,51400002.0
2005-07-20 15:45:00,1.46725,1.46736,1.46701,1.46713,40000000.0
2005-07-20 15:46:00,1.46716,1.46732,1.46716,1.46719,30000000.0
2005-07-20 15:47:00,1.46727,1.46736,1.4669,1.46736,43500000.0
2005-07-20 15:48:00,1.46749,1.4678,1.46749,1.46766,37800000.0
2005-07-20 15:49:00,1.4677,1.4683,1.4675,1.468,33400000.0
2005-07-20 15:50:00,1.4681,1.4683,1.4679,1.468,33400000.0
2005-07-20 15:51:00,1.4681,1.4683,1.468,1.4681,33400000.0
2005-07-20 15:52:00,1.4682,1.4683,1.4679,1.4681,33400000.0
2005-07-20 15:53:00,1.468,1.4682,1.4674,1.4676,33400000.0
2005-07-20 15:54:00,1.4677,1.468,1.4675,1.4676,33400000.0
2005-07-20 15:55:00,1.4675,1.4678,1.4672,1.4673,33400000.0
2005-07-20 15:56:00,1.4671,1.4672,1.4666,1.4667,33400000.0
2005-07-20 15:57:00,1.4668,1.4671,1.4666,1.4668,33400000.0
2005-07-20 15:58:00,1.467,1.4676,1.4668,1.4673,33400000.0
2005-07-20 15:59:00,1.4676,1.4677,1.467,1.4676,33400000.0
2005-07-20 16:00:00,1.4673,1.4681,1.4666,1.4667,33400000.0
2005-07-20 16:01:00,1.467,1.4681,1.4668,1.4676,33400000.0
2005-07-20 16:02:00,1.4677,1.4683,1.4672,1.4673,33400000.0
2005-07-20 16:03:00,1.4676,1.4678,1.4664,1.4677,33400000.0
2005-07-20 16:04:00,1.468,1.4687,1.4674,1.468,33400000.0
2005-07-20 16:05:00,1.4677,1.4688,1.4674,1.4681,33400000.0
2005-07-20 16:06:00,1.4682,1.4683,1.4672,1.4681,33400000.0
2005-07-20 16:07:00,1.4679,1.4684,1.4672,1.4676,33400000.0
2005-07-20 16:08:00,1.4675,1.4686,1.4665,1.4676,33400000.0
2005-07-20 16:09:00,1.4675,1.4684,1.4672,1.4683,33400000.0
2005-07-20 16:10:00,1.4683,1.4684,1.4666,1.4682,33400000.0
2005-07-20 16:11:00,1.4681,1.4683,1.4665,1.4668,33400000.0
2005-07-20 16:12:00,1.467,1.4677,1.4665,1.4667,33400000.0
2005-07-20 16:13:00,1.4668,1.4671,1.466,1.4668,33400000.0
2005-07-20 16:14:00,1.4667,1.4674,1.4665,1.467,33400000.0
2005-07-20 16:15:00,1.4671,1.4672,1.4664,1.4665,33400000.0
2005-07-20 16:16:00,1.4667,1.4672,1.4664,1.4671,33400000.0
2005-07-20 16:17:00,1.467,1.4678,1.4669,1.4676,33400000.0
2005-07-20 16:18:00,1.4677,1.468,1.4672,1.4679,33400000.0
2005-07-20 16:19:00,1.468,1.4689,1.4678,1.4683,33400000.0
2005-07-20 16:20:00,1.4685,1.4692,1.4682,1.469,33400000.0
2005-07-20 16:21:00,1.4689,1.4693,1.4684,1.4688,33400000.0
2005-07-20 16:22:00,1.4689,1.4699,1.4685,1.4688,33400000.0
2005-07-20 16:23:00,1.469,1.4692,1.4685,1.469,33400000.0
2005-07-20 16:24:00,1.4686,1.4691,1.4682,1.4689,33400000.0
2005-07-20 16:25:00,1.469,1.4697,1.4688,1.4691,33400000.0
2005-07-20 16:26:00,1.4694,1.4699,1.4688,1.4697,33400000.0
2005-07-20 16:27:00,1.4696,1.4702,1.469,1.4698,33400000.0
2005-07-20 16:28:00,1.4699,1.4702,1.4694,1.4697,33400000.0
2005-07-20 16:29:00,1.4696,1.4699,1.4692,1.4696,33400000.0
2005-07-20 16:30:00,1.4697,1.4699,1.469,1.4695,33400000.0
2005-07-20 16:31:00,1.4693,1.4694,1.4686,1.469,33400000.0
2005-07-20 16:32:00,1.4689,1.4692,1.4684,1.4688,33400000.0
2005-07-20 16:33:00,1.469,1.4691,1.4679,1.468,33400000.0
2005-07-20 16:34:00,1.4676,1.469,1.4674,1.4687,33400000.0
2005-07-20 16:35:00,1.4686,1.469,1.4672,1.4675,33400000.0
2005-07-20 16:36:00,1.4679,1.4681,1.4672,1.468,33400000.0
2005-07-20 16:37:00,1.4679,1.4681,1.4672,1.4673,33400000.0
2005-07-20 16:38:00,1.4671,1.4676,1.4668,1.4669,33400000.0
2005-07-20 16:39:00,1.467,1.4674,1.4663,1.4671,33400000.0
2005-07-20 16:40:00,1.4673,1.4677,1.4666,1.4667,33400000.0
2005-07-20 16:41:00,1.4664,1.467,1.4662,1.4666,33400000.0
2005-07-20 16:42:00,1.4667,1.4672,1.4663,1.4671,33400000.0
2005-07-20 16:43:00,1.4673,1.4674,1.466,1.4663,33400000.0
2005-07-20 16:44:00,1.4664,1.4666,1.466,1.4661,33400000.0
2005-07-20 16:45:00,1.4658,1.4659,1.4649,1.4655,33400000.0
2005-07-20 16:46:00,1.4652,1.4659,1.4651,1.4656,33400000.0
2005-07-20 16:47:00,1.4655,1.4667,1.4651,1.4661,33400000.0
2005-07-20 16:48:00,1.4659,1.4672,1.4654,1.4668,33400000.0
2005-07-20 16:49:00,1.4667,1.4671,1.4662,1.4666,33400000.0
2005-07-20 16:50:00,1.4667,1.4672,1.4665,1.4667,33400000.0
2005-07-20 16:51:00,1.4666,1.4674,1.4665,1.4673,33400000.0
2005-07-20 16:52:00,1.4674,1.468,1.4668,1.4678,33400000.0
2005-07-20 16:53:00,1.4679,1.4684,1.4672,1.4674,33400000.0
2005-07-20 16:54:00,1.4673,1.4677,1.4668,1.4673,33400000.0
2005-07-20 16:55:00,1.4674,1.468,1.467,1.4679,33400000.0
2005-07-20 16:56:00,1.468,1.4698,1.4675,1.4688,33400000.0
2005-07-20 16:57:00,1.4685,1.4692,1.4673,1.4677,33400000.0
2005-07-20 16:58:00,1.468,1.4686,1.4675,1.4685,33400000.0
2005-07-20 16:59:00,1.4684,1.4686,1.4673,1.4679,33400000.0
2005-07-20 17:00:00,1.4678,1.4684,1.4673,1.4683,33400000.0
2005-07-20 17:01:00,1.4681,1.4687,1.468,1.4686,33400000.0
2005-07-20 17:02:00,1.4687,1.4692,1.4682,1.4689,33400000.0
2005-07-20 17:03:00,1.469,1.4692,1.4684,1.4687,33400000.0
2005-07-20 17:04:00,1.4689,1.4698,1.4685,1.4697,33400000.0
2005-07-20 17:05:00,1.4698,1.4702,1.4696,1.4698,33400000.0
2005-07-20 17:06:00,1.4699,1.4702,1.4692,1.4694,33400000.0
2005-07-20 17:07:00,1.4692,1.4695,1.4688,1.4689,33400000.0
2005-07-20 17:08:00,1.469,1.4691,1.4685,1.4689,33400000.0
2005-07-20 17:09:00,1.46721,1.46721,1.46148,1.46148,33400000.0
2005-07-20 17:10:00,1.46106,1.46189,1.46106,1.46189,37200000.0
2005-07-20 17:11:00,1.46237,1.46244,1.46229,1.46236,41200000.0
2005-07-20 17:12:00,1.46245,1.46264,1.46233,1.46233,51900000.0
2005-07-20 17:13:00,1.46205,1.46255,1.46205,1.46255,19000000.0
2005-07-20 17:14:00,1.46211,1.4626,1.46211,1.46253,63700000.0
2005-07-20 17:15:00,1.46402,1.47035,1.46402,1.47021,33700000.0
2005-07-20 17:16:00,1.46994,1.47038,1.46992,1.47015,42600000.0
2005-07-20 17:17:00,1.47006,1.47044,1.46973,1.46998,43800000.0
2005-07-20 17:18:00,1.47006,1.47031,1.46967,1.47031,42800001.0
2005-07-20 17:19:00,1.47004,1.47012,1.46989,1.47011,18200000.0
2005-07-20 17:20:00,1.47017,1.47106,1.47017,1.47089,30400000.0
2005-07-20 17:21:00,1.47136,1.47138,1.47033,1.47072,42400000.0
2005-07-20 17:22:00,1.47036,1.4707,1.47036,1.47057,23600000.0
2005-07-20 17:23:00,1.47033,1.47093,1.47033,1.47093,27200000.0
2005-07-20 17:24:00,1.4709,1.47104,1.47057,1.47087,35000000.0
2005-07-20 17:25:00,1.47025,1.47071,1.47024,1.47031,43800000.0
2005-07-20 17:26:00,1.47016,1.47034,1.47006,1.47019,39700000.0
2005-07-20 17:27:00,1.47022,1.47022,1.4698,1.4698,32400000.0
2005-07-20 17:28:00,1.47028,1.47037,1.46983,1.47015,57900000.0
2005-07-20 17:29:00,1.47036,1.47069,1.47024,1.47069,32800000.0
2005-07-20 17:30:00,1.47084,1.47084,1.47036,1.47061,44400000.0
2005-07-20 17:31:00,1.47061,1.47061,1.47039,1.47046,28500000.0
2005-07-20 17:32:00,1.47013,1.47042,1.47013,1.47038,30000000.0
2005-07-20 17:33:00,1.4704,1.47045,1.47022,1.47022,45000000.0
2005-07-20 17:34:00,1.47037,1.47077,1.4703,1.47077,50400000.0
2005-07-20 17:35:00,1.47078,1.47078,1.47043,1.47053,38700000.0
2005-07-20 17:36:00,1.47064,1.47096,1.47052,1.47096,43000000.0
2005-07-20 17:37:00,1.47094,1.471,1.47029,1.47079,34700000.0
2005-07-20 17:38:00,1.47071,1.47092,1.47058,1.47058,43200000.0
2005-07-20 17:39:00,1.47088,1.47098,1.47081,1.47098,28000000.0
2005-07-20 17:40:00,1.4707,1.4711,1.4707,1.47088,34100000.0
2005-07-20 17:41:00,1.47101,1.47101,1.47046,1.4705,49600000.0
2005-07-20 17:42:00,1.47054,1.47071,1.47026,1.47047,27000000.0
2005-07-20 17:43:00,1.47055,1.47077,1.47046,1.4706,43200000.0
2005-07-20 17:44:00,1.47045,1.4706,1.4703,1.4704,43600000.0
2005-07-20 17:45:00,1.47055,1.4707,1.47049,1.47059,36500000.0
2005-07-20 17:46:00,1.47066,1.47066,1.47048,1.47061,65500000.0
2005-07-20 17:47:00,1.47055,1.47077,1.47021,1.47021,43100001.0
2005-07-20 17:48:00,1.47028,1.47039,1.46993,1.47039,59900000.0
2005-07-20 17:49:00,1.47054,1.47058,1.47005,1.47056,31000000.0
2005-07-20 17:50:00,1.47077,1.47077,1.47046,1.47066,25200000.0
2005-07-20 17:51:00,1.47074,1.47094,1.4702,1.4702,31400000.0
2005-07-20 17:52:00,1.47055,1.47061,1.47036,1.4704,26800000.0
2005-07-20 17:53:00,1.47047,1.47062,1.47042,1.47045,31200000.0
2005-07-20 17:54:00,1.47044,1.47055,1.46999,1.47047,47500000.0
2005-07-20 17:55:00,1.4708,1.4709,1.4705,1.4708,31800000.0
2005-07-20 17:56:00,1.4707,1.4711,1.4705,1.4706,31800000.0
2005-07-20 17:57:00,1.4707,1.4714,1.4704,1.4705,31800000.0
2005-07-20 17:58:00,1.4706,1.4713,1.4705,1.4712,31800000.0
2005-07-20 17:59:00,1.4713,1.4719,1.471,1.4715,31800000.0
2005-07-20 18:00:00,1.4713,1.4716,1.4711,1.4713,31800000.0
2005-07-20 18:01:00,1.4714,1.4715,1.471,1.4712,31800000.0
2005-07-20 18:02:00,1.4711,1.4717,1.471,1.4714,31800000.0
2005-07-20 18:03:00,1.4713,1.4716,1.4712,1.4714,31800000.0
2005-07-20 18:04:00,1.4717,1.4718,1.4713,1.4717,31800000.0
2005-07-20 18:05:00,1.4715,1.4719,1.4714,1.4718,31800000.0
2005-07-20 18:06:00,1.4719,1.472,1.4716,1.4718,31800000.0
2005-07-20 18:07:00,1.4719,1.472,1.4716,1.4718,31800000.0
2005-07-20 18:08:00,1.4717,1.472,1.4716,1.4717,31800000.0
2005-07-20 18:09:00,1.4718,1.4719,1.4714,1.4717,31800000.0
2005-07-20 18:10:00,1.4715,1.4722,1.4714,1.4721,31800000.0
2005-07-20 18:11:00,1.4719,1.4725,1.4718,1.4724,31800000.0
2005-07-20 18:12:00,1.4721,1.4726,1.472,1.4724,31800000.0
2005-07-20 18:13:00,1.4723,1.4729,1.4722,1.4728,31800000.0
2005-07-20 18:14:00,1.4729,1.4731,1.4723,1.4726,31800000.0
2005-07-20 18:15:00,1.4725,1.4727,1.4723,1.4724,31800000.0
2005-07-20 18:16:00,1.4723,1.4727,1.4722,1.4725,31800000.0
2005-07-20 18:17:00,1.4724,1.4727,1.4723,1.4725,31800000.0
2005-07-20 18:18:00,1.4725,1.4729,1.4724,1.4725,31800000.0
2005-07-20 18:19:00,1.4726,1.4733,1.4724,1.4729,31800000.0
2005-07-20 18:20:00,1.473,1.4732,1.4728,1.473,31800000.0
2005-07-20 18:21:00,1.4729,1.4731,1.4727,1.473,31800000.0
2005-07-20 18:22:00,1.4731,1.4736,1.473,1.4732,31800000.0
2005-07-20 18:23:00,1.4734,1.4736,1.4731,1.4734,31800000.0
2005-07-20 18:24:00,1.4735,1.4736,1.4733,1.4735,31800000.0
2005-07-20 18:25:00,1.4734,1.4737,1.4733,1.4736,31800000.0
2005-07-20 18:26:00,1.4735,1.4737,1.4734,1.4736,31800000.0
2005-07-20 18:27:00,1.4735,1.4736,1.4728,1.4731,31800000.0
2005-07-20 18:28:00,1.47083,1.47316,1.47083,1.47316,31800000.0
2005-07-20 18:29:00,1.47331,1.4735,1.47321,1.47345,23200000.0
2005-07-20 18:30:00,1.47343,1.47348,1.47317,1.47317,42500000.0
2005-07-20 18:31:00,1.47362,1.47363,1.47324,1.47344,42000001.0
2005-07-20 18:32:00,1.47353,1.47355,1.47333,1.47355,39100000.0
2005-07-20 18:33:00,1.47348,1.47348,1.47305,1.47318,54200000.0
2005-07-20 18:34:00,1.47316,1.47336,1.47314,1.47322,45800000.0
2005-07-20 18:35:00,1.4733,1.47345,1.47313,1.47334,44400000.0
2005-07-20 18:36:00,1.473,1.4731,1.4728,1.473,30400000.0
2005-07-20 18:37:00,1.4732,1.4732,1.47282,1.4729,30400000.0
2005-07-20 18:38:00,1.47274,1.47291,1.47253,1.4729,37500000.0
2005-07-20 18:39:00,1.47295,1.47353,1.47295,1.47348,40700000.0
2005-07-20 18:40:00,1.47368,1.47386,1.47356,1.47364,26000000.0
2005-07-20 18:41:00,1.47382,1.47392,1.47376,1.47391,35600000.0
2005-07-20 18:42:00,1.47364,1.47389,1.47351,1.47389,40800000.0
2005-07-20 18:43:00,1.47388,1.47431,1.47388,1.47402,30000000.0
2005-07-20 18:44:00,1.47403,1.47403,1.47376,1.47384,28400000.0
2005-07-20 18:45:00,1.47392,1.47392,1.4735,1.4735,24800000.0
2005-07-20 18:46:00,1.4737,1.4738,1.4736,1.4736,30400000.0
2005-07-20 18:47:00,1.47367,1.47378,1.47358,1.47378,33400000.0
2005-07-20 18:48:00,1.47398,1.47409,1.47381,1.47391,31400000.0
2005-07-20 18:49:00,1.47388,1.47388,1.47339,1.4734,33800000.0
2005-07-20 18:50:00,1.4736,1.47362,1.47261,1.4736,42800000.0
2005-07-20 18:51:00,1.4738,1.47392,1.47372,1.4738,45800000.0
2005-07-20 18:52:00,1.4737,1.47409,1.4737,1.47394,32200000.0
2005-07-20 18:53:00,1.47405,1.47416,1.47394,1.47394,36600000.0
2005-07-20 18:54:00,1.47387,1.47409,1.47381,1.47405,40100000.0
2005-07-20 18:55:00,1.47392,1.47409,1.47392,1.47405,29500000.0
2005-07-20 18:56:00,1.47377,1.47412,1.47335,1.47335,46400000.0
2005-07-20 18:57:00,1.47346,1.47381,1.47346,1.47381,42400001.0
2005-07-20 18:58:00,1.47407,1.47431,1.47407,1.47416,40400000.0
2005-07-20 18:59:00,1.47424,1.4744,1.47406,1.47435,38900000.0
2005-07-20 19:00:00,1.47443,1.47458,1.47423,1.47446,18800000.0
2005-07-20 19:01:00,1.47463,1.47468,1.47435,1.4746,47400000.0
2005-07-20 19:02:00,1.47461,1.47475,1.47449,1.47475,44700000.0
2005-07-20 19:03:00,1.47462,1.47502,1.47457,1.47479,43600000.0
2005-07-20 19:04:00,1.47407,1.47465,1.47325,1.47407,35400000.0
2005-07-20 19:05:00,1.47422,1.47453,1.47422,1.47433,35000000.0
2005-07-20 19:06:00,1.47444,1.47444,1.47395,1.47412,24600000.0
2005-07-20 19:07:00,1.47405,1.4742,1.47381,1.4742,45400000.0
2005-07-20 19:08:00,1.47397,1.47423,1.47397,1.47407,45200001.0
2005-07-20 19:09:00,1.47417,1.47421,1.47405,1.47414,22000000.0
2005-07-20 19:10:00,1.47428,1.47433,1.47388,1.47388,56000000.0
2005-07-20 19:11:00,1.47404,1.47457,1.47349,1.47448,67000000.0
2005-07-20 19:12:00,1.47423,1.47475,1.47423,1.47475,38700000.0
2005-07-20 19:13:00,1.47476,1.47484,1.47466,1.47484,44600000.0
2005-07-20 19:14:00,1.47481,1.47497,1.47471,1.47487,42200000.0
2005-07-20 19:15:00,1.47467,1.47467,1.47416,1.47416,30600000.0
2005-07-20 19:16:00,1.47388,1.47465,1.47388,1.47445,31800000.0
2005-07-20 19:17:00,1.47436,1.47486,1.47436,1.47481,46000000.0
2005-07-20 19:18:00,1.47494,1.47522,1.47469,1.47522,42300000.0
2005-07-20 19:19:00,1.47538,1.47574,1.47521,1.4753,42100000.0
2005-07-20 19:20:00,1.47553,1.47629,1.47553,1.47597,25200000.0
2005-07-20 19:21:00,1.47574,1.47608,1.47574,1.47592,32800000.0
2005-07-20 19:22:00,1.47645,1.47656,1.47623,1.47645,44800000.0
2005-07-20 19:23:00,1.47607,1.47622,1.47564,1.47599,46800000.0
2005-07-20 19:24:00,1.47657,1.47673,1.4765,1.47668,38800000.0
2005-07-20 19:25:00,1.47669,1.47669,1.4762,1.47646,47000000.0
2005-07-20 19:26:00,1.47631,1.4767,1.47609,1.4767,52200001.0
2005-07-20 19:27:00,1.47671,1.47701,1.47646,1.47701,20800000.0
2005-07-20 19:28:00,1.47711,1.47755,1.4768,1.47726,30200000.0
2005-07-20 19:29:00,1.47775,1.4779,1.47723,1.47784,37800000.0
2005-07-20 19:30:00,1.47823,1.47878,1.47823,1.47878,55100000.0
2005-07-20 19:31:00,1.47964,1.481,1.4794,1.481,60000001.0
2005-07-20 19:32:00,1.48091,1.48102,1.48025,1.48042,41000000.0
2005-07-20 19:33:00,1.48036,1.48168,1.48036,1.48168,32200000.0
2005-07-20 19:34:00,1.48111,1.48164,1.48016,1.4815,27000000.0
2005-07-20 19:35:00,1.48152,1.48171,1.48052,1.48118,32800000.0
2005-07-20 19:36:00,1.48109,1.48109,1.4805,1.48092,32000000.0
2005-07-20 19:37:00,1.48103,1.48123,1.48072,1.48072,45800000.0
2005-07-20 19:38:00,1.48072,1.48111,1.4798,1.4798,30800000.0
2005-07-20 19:39:00,1.47995,1.48085,1.47995,1.48049,45200000.0
2005-07-20 19:40:00,1.4801,1.48064,1.47995,1.47995,27400000.0
2005-07-20 19:41:00,1.4799,1.48009,1.47957,1.48009,46600001.0
2005-07-20 19:42:00,1.48018,1.48036,1.48,1.48017,41200000.0
2005-07-20 19:43:00,1.47984,1.48008,1.47931,1.47995,35200000.0
2005-07-20 19:44:00,1.48013,1.48013,1.47989,1.48007,50000000.0
2005-07-20 19:45:00,1.47992,1.47992,1.47975,1.47975,52000000.0
2005-07-20 19:46:00,1.47978,1.47994,1.47947,1.47947,44600000.0
2005-07-20 19:47:00,1.47983,1.47983,1.47951,1.47972,37000000.0
2005-07-20 19:48:00,1.47978,1.47984,1.47966,1.47966,36400000.0
2005-07-20 19:49:00,1.47948,1.47964,1.47929,1.47929,34800001.0
2005-07-20 19:50:00,1.47938,1.47943,1.4791,1.47929,52100001.0
2005-07-20 19:51:00,1.47922,1.47955,1.47922,1.47931,60500000.0
2005-07-20 19:52:00,1.47925,1.4797,1.47925,1.47952,36800001.0
2005-07-20 19:53:00,1.47966,1.47971,1.4793,1.47952,60300000.0
2005-07-20 19:54:00,1.47961,1.47972,1.47951,1.47972,24600000.0
2005-07-20 19:55:00,1.47958,1.47981,1.47955,1.47959,59800002.0
2005-07-20 19:56:00,1.47952,1.47979,1.47943,1.4797,41000000.0
2005-07-20 19:57:00,1.47978,1.47992,1.47958,1.47974,28700000.0
2005-07-20 19:58:00,1.4797,1.47991,1.4797,1.47971,62000001.0
2005-07-20 19:59:00,1.47971,1.47988,1.47965,1.47976,45800000.0
2005-07-20 20:00:00,1.47988,1.48006,1.47964,1.47964,50500000.0
2005-07-20 20:01:00,1.48012,1.48045,1.48012,1.48023,43000000.0
2005-07-20 20:02:00,1.48064,1.4811,1.48051,1.48092,29000000.0
2005-07-20 20:03:00,1.48106,1.48106,1.48073,1.48094,42200000.0
2005-07-20 20:04:00,1.48125,1.48184,1.48107,1.48184,49500000.0
2005-07-20 20:05:00,1.48198,1.4823,1.48181,1.48201,42400000.0
2005-07-20 20:06:00,1.48222,1.48232,1.48179,1.48179,29400000.0
2005-07-20 20:07:00,1.48185,1.48207,1.48179,1.48207,17200000.0
2005-07-20 20:08:00,1.48247,1.48268,1.48218,1.48242,21800000.0
2005-07-20 20:09:00,1.48251,1.48255,1.48228,1.48237,21200000.0
2005-07-20 20:10:00,1.48214,1.48278,1.48214,1.48278,52200000.0
2005-07-20 20:11:00,1.48267,1.48283,1.48243,1.48251,30800000.0
2005-07-20 20:12:00,1.48265,1.4831,1.48265,1.48292,53700000.0
2005-07-20 20:13:00,1.48323,1.48328,1.48281,1.48296,29400000.0
2005-07-20 20:14:00,1.48297,1.48356,1.48257,1.48355,28800000.0
2005-07-20 20:15:00,1.48416,1.48494,1.48393,1.48494,32000000.0
2005-07-20 20:16:00,1.48495,1.48504,1.48414,1.48414,46100000.0
2005-07-20 20:17:00,1.48415,1.48427,1.48357,1.48392,22000000.0
2005-07-20 20:18:00,1.48385,1.48399,1.48376,1.48384,24200000.0
2005-07-20 20:19:00,1.4838,1.48386,1.48366,1.48373,47800000.0
2005-07-20 20:20:00,1.48385,1.48398,1.4833,1.48376,41600000.0
2005-07-20 20:21:00,1.48386,1.48416,1.48365,1.48412,37600000.0
2005-07-20 20:22:00,1.48454,1.48486,1.48454,1.48466,27200000.0
2005-07-20 20:23:00,1.48458,1.48458,1.48381,1.48406,44600000.0
2005-07-20 20:24:00,1.48416,1.48421,1.48404,1.4841,37600000.0
2005-07-20 20:25:00,1.4842,1.48524,1.4837,1.485,57700000.0
2005-07-20 20:26:00,1.48536,1.48541,1.4847,1.48515,22600000.0
2005-07-20 20:27:00,1.48552,1.48569,1.485,1.485,51400001.0
2005-07-20 20:28:00,1.48459,1.48543,1.48446,1.48543,21200000.0
2005-07-20 20:29:00,1.48559,1.48559,1.48468,1.48537,51900000.0
2005-07-20 20:30:00,1.48563,1.48563,1.48439,1.48456,27600000.0
2005-07-20 20:31:00,1.48454,1.48479,1.48415,1.48478,57800000.0
2005-07-20 20:32:00,1.48474,1.4849,1.48427,1.4847,40200000.0
2005-07-20 20:33:00,1.48467,1.48467,1.48431,1.48431,32000000.0
2005-07-20 20:34:00,1.48407,1.48433,1.48339,1.48339,39800000.0
2005-07-20 20:35:00,1.48291,1.48322,1.48291,1.48307,42400000.0
2005-07-20 20:36:00,1.48308,1.48308,1.4824,1.48258,55800000.0
2005-07-20 20:37:00,1.48208,1.48241,1.48192,1.48206,58000000.0
2005-07-20 20:38:00,1.48233,1.48249,1.48212,1.48223,33200000.0
2005-07-20 20:39:00,1.48228,1.48253,1.48216,1.48216,59000001.0
2005-07-20 20:40:00,1.48202,1.48228,1.48188,1.48197,49000000.0
2005-07-20 20:41:00,1.48234,1.48248,1.48197,1.48221,50400000.0
2005-07-20 20:42:00,1.4821,1.48236,1.48182,1.48217,45000000.0
2005-07-20 20:43:00,1.48201,1.48218,1.48186,1.48186,33400000.0
2005-07-20 20:44:00,1.48181,1.48193,1.48149,1.48167,38600000.0
2005-07-20 20:45:00,1.48148,1.48165,1.48144,1.48149,39800000.0
2005-07-20 20:46:00,1.48185,1.48224,1.48182,1.482,39600000.0
2005-07-20 20:47:00,1.48189,1.4825,1.48163,1.48234,42800000.0
2005-07-20 20:48:00,1.48234,1.4826,1.48225,1.48234,48700000.0
2005-07-20 20:49:00,1.48227,1.48264,1.48227,1.48261,34200000.0
2005-07-20 20:50:00,1.48261,1.48261,1.48241,1.48242,40400000.0
2005-07-20 20:51:00,1.48233,1.48268,1.48233,1.48263,30600000.0
2005-07-20 20:52:00,1.48259,1.48289,1.48259,1.48278,23000000.0
2005-07-20 20:53:00,1.4825,1.48277,1.4825,1.48277,41000000.0
2005-07-20 20:54:00,1.48247,1.48304,1.48247,1.4829,46800000.0
2005-07-20 20:55:00,1.4827,1.48298,1.48249,1.48298,15400000.0
2005-07-20 20:56:00,1.48283,1.48339,1.48282,1.48339,52300001.0
2005-07-20 20:57:00,1.48345,1.48362,1.48333,1.48346,35800000.0
2005-07-20 20:58:00,1.48354,1.48405,1.48354,1.48404,47400000.0
2005-07-20 20:59:00,1.48393,1.48431,1.48393,1.48429,45000000.0
2005-07-20 21:00:00,1.48405,1.48443,1.48376,1.48432,25600000.0
2005-07-20 21:01:00,1.48456,1.48488,1.48427,1.48427,28700000.0
2005-07-20 21:02:00,1.48461,1.48488,1.48428,1.48488,42400000.0
2005-07-20 21:03:00,1.48465,1.48466,1.48443,1.48462,25600000.0
2005-07-20 21:04:00,1.48463,1.48466,1.48417,1.48433,23600000.0
2005-07-20 21:05:00,1.48416,1.48474,1.48416,1.48458,33600000.0
2005-07-20 21:06:00,1.4847,1.48475,1.48454,1.48475,42200000.0
2005-07-20 21:07:00,1.48465,1.48465,1.48447,1.48463,35200000.0
2005-07-20 21:08:00,1.48465,1.48483,1.48448,1.48483,47200000.0
2005-07-20 21:09:00,1.48521,1.48521,1.48465,1.48486,34600000.0
2005-07-20 21:10:00,1.48515,1.4854,1.48505,1.48519,45800000.0
2005-07-20 21:11:00,1.48537,1.48548,1.48508,1.48514,42500000.0
2005-07-20 21:12:00,1.48538,1.48563,1.4853,1.48539,35800000.0
2005-07-20 21:13:00,1.48534,1.48534,1.48512,1.48514,37800000.0
2005-07-20 21:14:00,1.48491,1.48504,1.4847,1.48483,42100000.0
2005-07-20 21:15:00,1.4848,1.48498,1.4848,1.4849,37600000.0
2005-07-20 21:16:00,1.48462,1.4851,1.48462,1.4851,40800000.0
2005-07-20 21:17:00,1.48521,1.48574,1.48516,1.4854,35400000.0
2005-07-20 21:18:00,1.48581,1.48581,1.48482,1.4851,47300000.0
2005-07-20 21:19:00,1.48525,1.48571,1.48525,1.48571,33700000.0
2005-07-20 21:20:00,1.48578,1.48581,1.48549,1.48554,49600000.0
2005-07-20 21:21:00,1.48556,1.48585,1.48556,1.48584,35400000.0
2005-07-20 21:22:00,1.48547,1.48592,1.48547,1.48566,60400000.0
2005-07-20 21:23:00,1.48545,1.48545,1.48486,1.48486,35400000.0
2005-07-20 21:24:00,1.48514,1.48518,1.48476,1.48476,49700000.0
2005-07-20 21:25:00,1.48446,1.48446,1.48323,1.48323,38400000.0
2005-07-20 21:26:00,1.48372,1.48391,1.48325,1.48325,87300000.0
2005-07-20 21:27:00,1.4832,1.4838,1.48306,1.4838,27800000.0
2005-07-20 21:28:00,1.48383,1.48389,1.4837,1.48389,33800000.0
2005-07-20 21:29:00,1.48408,1.48408,1.48388,1.48396,43600000.0
2005-07-20 21:30:00,1.48396,1.48417,1.48389,1.48408,39000000.0
2005-07-20 21:31:00,1.48413,1.48413,1.48394,1.48396,39800000.0
2005-07-20 21:32:00,1.48407,1.48407,1.48387,1.48397,29400000.0
2005-07-20 21:33:00,1.48392,1.48405,1.48369,1.48378,37600000.0
2005-07-20 21:34:00,1.48375,1.4838,1.4837,1.48378,28000000.0
2005-07-20 21:35:00,1.48367,1.48386,1.48343,1.48378,31800000.0
2005-07-20 21:36:00,1.48381,1.48381,1.48341,1.48373,44400000.0
2005-07-20 21:37:00,1.48361,1.48362,1.48344,1.48344,44700000.0
2005-07-20 21:38:00,1.48331,1.48331,1.48297,1.48308,18600000.0
2005-07-20 21:39:00,1.48309,1.48329,1.48309,1.48322,31000000.0
2005-07-20 21:40:00,1.48316,1.4834,1.48316,1.4834,15200000.0
2005-07-20 21:41:00,1.48343,1.48382,1.48343,1.48365,50800000.0
2005-07-20 21:42:00,1.48375,1.48382,1.48316,1.48316,30600000.0
2005-07-20 21:43:00,1.48366,1.48379,1.48339,1.48379,30800000.0
2005-07-20 21:44:00,1.48363,1.48363,1.4834,1.48345,42400000.0
2005-07-20 21:45:00,1.48352,1.48356,1.48343,1.48343,26800000.0
2005-07-20 21:46:00,1.4835,1.48373,1.48336,1.4835,43600000.0
2005-07-20 21:47:00,1.48342,1.48368,1.48342,1.48343,30400000.0
2005-07-20 21:48:00,1.48361,1.48361,1.48321,1.48332,34200000.0
2005-07-20 21:49:00,1.48353,1.48363,1.48344,1.48348,30800000.0
2005-07-20 21:50:00,1.4835,1.4835,1.48322,1.48327,35200000.0
2005-07-20 21:51:00,1.48327,1.48352,1.48327,1.48352,44600000.0
2005-07-20 21:52:00,1.48347,1.48361,1.48325,1.48337,57000000.0
2005-07-20 21:53:00,1.48337,1.48342,1.48306,1.48306,35200000.0
2005-07-20 21:54:00,1.48299,1.48327,1.48299,1.48327,56200001.0
2005-07-20 21:55:00,1.4833,1.48342,1.48306,1.48315,39400000.0
2005-07-20 21:56:00,1.48301,1.48303,1.4828,1.48297,52200000.0
2005-07-20 21:57:00,1.48304,1.48323,1.48271,1.48305,33000000.0
2005-07-20 21:58:00,1.48289,1.48314,1.48289,1.48295,37600000.0
2005-07-20 21:59:00,1.48308,1.48317,1.48285,1.483,61700000.0
2005-07-20 22:00:00,1.48341,1.48346,1.48323,1.48327,29000000.0
2005-07-20 22:01:00,1.48309,1.48336,1.48306,1.48323,50600000.0
2005-07-20 22:02:00,1.48319,1.48327,1.48304,1.48304,30800000.0
2005-07-20 22:03:00,1.48323,1.48323,1.48302,1.4832,23800000.0
2005-07-20 22:04:00,1.48295,1.48296,1.48269,1.4827,22600000.0
2005-07-20 22:05:00,1.48283,1.4829,1.4825,1.48275,30000000.0
2005-07-20 22:06:00,1.48306,1.48306,1.48243,1.48271,30200000.0
2005-07-20 22:07:00,1.48232,1.48262,1.48221,1.48225,28200000.0
2005-07-20 22:08:00,1.48184,1.4824,1.48184,1.4823,30600000.0
2005-07-20 22:09:00,1.48217,1.48217,1.48176,1.48188,36400000.0
2005-07-20 22:10:00,1.48208,1.48238,1.48207,1.48233,51400001.0
2005-07-20 22:11:00,1.48235,1.48252,1.48216,1.48216,27200000.0
2005-07-20 22:12:00,1.48204,1.48204,1.48175,1.48175,61200000.0
2005-07-20 22:13:00,1.48201,1.48209,1.48182,1.48182,26800000.0
2005-07-20 22:14:00,1.4816,1.48203,1.4816,1.48176,70200001.0
2005-07-20 22:15:00,1.48155,1.48183,1.48155,1.48168,35400000.0
2005-07-20 22:16:00,1.48151,1.48165,1.48141,1.48141,40400001.0
2005-07-20 22:17:00,1.48172,1.4819,1.4816,1.48172,22200000.0
2005-07-20 22:18:00,1.48176,1.48177,1.48167,1.48168,41200000.0
2005-07-20 22:19:00,1.48163,1.48178,1.48163,1.48164,37800000.0
2005-07-20 22:20:00,1.48173,1.48185,1.48158,1.48178,34800000.0
2005-07-20 22:21:00,1.48172,1.48202,1.48154,1.48191,25800000.0
2005-07-20 22:22:00,1.48195,1.48195,1.48151,1.48155,48100000.0
2005-07-20 22:23:00,1.48174,1.48183,1.48164,1.48164,55600000.0
2005-07-20 22:24:00,1.48181,1.482,1.48172,1.4819,50500000.0
2005-07-20 22:25:00,1.48183,1.4819,1.48157,1.4819,46300000.0
2005-07-20 22:26:00,1.4818,1.48202,1.4818,1.48202,30600000.0
2005-07-20 22:27:00,1.4819,1.48197,1.48156,1.48182,34400000.0
2005-07-20 22:28:00,1.48171,1.48203,1.48167,1.4819,53600000.0
2005-07-20 22:29:00,1.4819,1.48209,1.48182,1.48196,33400000.0
2005-07-20 22:30:00,1.48197,1.48204,1.48181,1.48197,64200002.0
2005-07-20 22:31:00,1.48211,1.48234,1.48165,1.48223,44900001.0
2005-07-20 22:32:00,1.48211,1.48211,1.48191,1.48194,60700000.0
2005-07-20 22:33:00,1.4818,1.48195,1.4818,1.4819,33000000.0
2005-07-20 22:34:00,1.48187,1.48211,1.48174,1.48181,45600000.0
2005-07-20 22:35:00,1.48195,1.48195,1.48173,1.48173,35000000.0
2005-07-20 22:36:00,1.48182,1.48182,1.48105,1.48105,42200000.0
2005-07-20 22:37:00,1.48146,1.48154,1.48134,1.48149,46000000.0
2005-07-20 22:38:00,1.48137,1.48148,1.48109,1.48119,37700000.0
2005-07-20 22:39:00,1.48115,1.48132,1.48108,1.48127,39200001.0
2005-07-20 22:40:00,1.48136,1.48138,1.48101,1.48101,32400000.0
2005-07-20 22:41:00,1.48135,1.48156,1.48131,1.48135,32100000.0
2005-07-20 22:42:00,1.48117,1.48117,1.48087,1.48098,33900000.0
2005-07-20 22:43:00,1.481,1.48113,1.48087,1.48113,47000000.0
2005-07-20 22:44:00,1.4813,1.48134,1.48107,1.48134,19600000.0
2005-07-20 22:45:00,1.48143,1.48143,1.48127,1.48135,34200000.0
2005-07-20 22:46:00,1.48138,1.48146,1.48126,1.48126,31400000.0
2005-07-20 22:47:00,1.48134,1.48136,1.48116,1.48126,56200001.0
2005-07-20 22:48:00,1.48113,1.48148,1.48113,1.4813,35400000.0
2005-07-20 22:49:00,1.48113,1.48152,1.48106,1.48139,44200001.0
2005-07-20 22:50:00,1.48133,1.48151,1.48128,1.48135,18200000.0
2005-07-20 22:51:00,1.48159,1.48165,1.48149,1.48165,40000000.0
2005-07-20 22:52:00,1.48179,1.48183,1.48155,1.48159,32900000.0
2005-07-20 22:53:00,1.4818,1.48195,1.48152,1.48195,63500000.0
2005-07-20 22:54:00,1.48195,1.48206,1.48188,1.48194,35600000.0
2005-07-20 22:55:00,1.48214,1.48236,1.48212,1.48226,33000000.0
2005-07-20 22:56:00,1.48257,1.48263,1.48234,1.48244,45100000.0
2005-07-20 22:57:00,1.48145,1.48145,1.4809,1.4809,28800000.0
2005-07-20 22:58:00,1.48109,1.48121,1.48101,1.48101,21200000.0
2005-07-20 22:59:00,1.48126,1.48126,1.48077,1.48095,58500000.0
2005-07-20 23:00:00,1.4812,1.4816,1.4811,1.4812,65900001.0
2005-07-20 23:01:00,1.4813,1.4814,1.4809,1.481,65900001.0
2005-07-20 23:02:00,1.4812,1.4813,1.4809,1.481,65900001.0
2005-07-20 23:03:00,1.4812,1.4814,1.4811,1.4813,65900001.0
2005-07-20 23:04:00,1.4815,1.4816,1.4812,1.4813,65900001.0
2005-07-20 23:05:00,1.4814,1.4819,1.4813,1.4818,65900001.0
2005-07-20 23:06:00,1.4815,1.4816,1.4814,1.4815,65900001.0
2005-07-20 23:07:00,1.4814,1.4816,1.4813,1.4815,65900001.0
2005-07-20 23:08:00,1.4816,1.4819,1.4815,1.4818,65900001.0
2005-07-20 23:09:00,1.4819,1.4822,1.4817,1.4821,65900001.0
2005-07-20 23:10:00,1.482,1.4821,1.4817,1.482,65900001.0
2005-07-20 23:11:00,1.4819,1.482,1.4818,1.4819,65900001.0
2005-07-20 23:12:00,1.482,1.4821,1.4818,1.482,65900001.0
2005-07-20 23:13:00,1.4821,1.4822,1.4819,1.482,65900001.0
2005-07-20 23:14:00,1.4821,1.4822,1.4818,1.482,65900001.0
2005-07-20 23:15:00,1.4819,1.4824,1.4818,1.4821,65900001.0
2005-07-20 23:17:00,1.4823,1.4827,1.482,1.4826,65900001.0
2005-07-20 23:18:00,1.4824,1.4827,1.4823,1.4825,65900001.0
2005-07-20 23:19:00,1.4826,1.4827,1.4823,1.4825,65900001.0
2005-07-20 23:20:00,1.4826,1.4827,1.4823,1.4826,65900001.0
2005-07-20 23:21:00,1.4824,1.4826,1.4823,1.4825,65900001.0
2005-07-20 23:22:00,1.4826,1.4827,1.4824,1.4825,65900001.0
2005-07-20 23:23:00,1.4826,1.4827,1.4825,1.4826,65900001.0
2005-07-20 23:24:00,1.4825,1.4827,1.4824,1.4826,65900001.0
2005-07-20 23:25:00,1.4825,1.4826,1.4824,1.4825,65900001.0
2005-07-20 23:26:00,1.4826,1.4827,1.4825,1.4826,65900001.0
2005-07-20 23:27:00,1.4825,1.4827,1.4824,1.4826,65900001.0
2005-07-20 23:28:00,1.483,1.4831,1.4825,1.4826,65900001.0
2005-07-20 23:29:00,1.4808,1.4817,1.4808,1.4817,65900001.0
2005-07-20 23:30:00,1.4817,1.48223,1.4817,1.48223,23000000.0
2005-07-20 23:31:00,1.48241,1.48263,1.48215,1.48263,34000000.0
2005-07-20 23:32:00,1.48231,1.48261,1.4823,1.48245,38600000.0
2005-07-20 23:33:00,1.48228,1.48247,1.48228,1.48243,43800000.0
2005-07-20 23:34:00,1.48246,1.48254,1.48226,1.48231,51200000.0
2005-07-20 23:35:00,1.48256,1.48261,1.48239,1.4825,26000000.0
2005-07-20 23:36:00,1.48257,1.48257,1.48229,1.48229,35200000.0
2005-07-20 23:37:00,1.48239,1.48253,1.48237,1.48253,25600000.0
2005-07-20 23:38:00,1.48263,1.48294,1.48263,1.48294,44200000.0
2005-07-20 23:39:00,1.48285,1.48301,1.48279,1.4829,52200000.0
2005-07-20 23:40:00,1.48321,1.48325,1.48293,1.48293,40700000.0
2005-07-20 23:41:00,1.48305,1.48312,1.48264,1.48264,38400000.0
2005-07-20 23:42:00,1.4831,1.48317,1.4828,1.48308,34000000.0
2005-07-20 23:43:00,1.48301,1.48314,1.4827,1.48306,33300000.0
2005-07-20 23:44:00,1.48317,1.48317,1.48304,1.48308,38800000.0
2005-07-20 23:45:00,1.48296,1.48317,1.48277,1.48307,37800000.0
2005-07-20 23:46:00,1.48284,1.48308,1.48281,1.48308,28500000.0
2005-07-20 23:47:00,1.48321,1.48321,1.48289,1.48305,37400000.0
2005-07-20 23:48:00,1.48304,1.48304,1.48275,1.48292,36400000.0
2005-07-20 23:49:00,1.48307,1.48322,1.48284,1.48307,46500000.0
2005-07-20 23:50:00,1.4831,1.48314,1.48274,1.48285,31000000.0
2005-07-20 23:51:00,1.483,1.48305,1.48275,1.4829,52900000.0
2005-07-20 23:52:00,1.48295,1.48295,1.4826,1.4829,30600000.0
2005-07-20 23:53:00,1.4831,1.4831,1.4828,1.483,52100000.0
2005-07-20 23:54:00,1.48285,1.48285,1.48215,1.48215,33700000.0
2005-07-20 23:55:00,1.48267,1.48317,1.48267,1.48317,32000000.0
2005-07-20 23:56:00,1.48312,1.48336,1.48297,1.48322,35200000.0
2005-07-20 23:57:00,1.48331,1.48343,1.48321,1.48343,41300000.0
2005-07-20 23:58:00,1.48345,1.48361,1.48321,1.48347,35400000.0
2005-07-20 23:59:00,1.48374,1.48384,1.48363,1.48367,40000000.0
2005-07-21 00:00:00,1.48381,1.48398,1.48368,1.4838,29800000.0
2005-07-21 00:01:00,1.48381,1.48381,1.48343,1.48381,45700000.0
2005-07-21 00:02:00,1.48388,1.48394,1.48346,1.48387,37200000.0
2005-07-21 00:03:00,1.48377,1.48394,1.48375,1.48381,33200000.0
2005-07-21 00:04:00,1.48402,1.48437,1.48402,1.48415,33400000.0
2005-07-21 00:05:00,1.48441,1.48469,1.48433,1.48453,30200000.0
2005-07-21 00:06:00,1.48443,1.48482,1.48443,1.48482,35200000.0
2005-07-21 00:07:00,1.48478,1.48488,1.48463,1.48473,22800000.0
2005-07-21 00:08:00,1.48478,1.48483,1.4846,1.4848,48800000.0
2005-07-21 00:09:00,1.4846,1.48468,1.48427,1.48431,40200000.0
2005-07-21 00:10:00,1.48437,1.48441,1.48421,1.48426,35000000.0
2005-07-21 00:11:00,1.48421,1.48429,1.48405,1.48426,31600000.0
2005-07-21 00:12:00,1.48431,1.48431,1.484,1.484,42600000.0
2005-07-21 00:13:00,1.48431,1.48434,1.48396,1.48431,57200002.0
2005-07-21 00:14:00,1.48427,1.48441,1.48414,1.48439,30200000.0
2005-07-21 00:15:00,1.48412,1.48428,1.48404,1.48404,50400000.0
2005-07-21 00:16:00,1.48427,1.4843,1.48389,1.48389,29700000.0
2005-07-21 00:17:00,1.48388,1.48417,1.48388,1.48417,42000001.0
2005-07-21 00:18:00,1.48418,1.48418,1.48377,1.48377,28200000.0
2005-07-21 00:19:00,1.48384,1.48402,1.48366,1.48402,32400000.0
2005-07-21 00:20:00,1.48405,1.48405,1.48349,1.48349,35400000.0
2005-07-21 00:21:00,1.48384,1.48393,1.48375,1.48393,39800000.0
2005-07-21 00:22:00,1.48385,1.48405,1.48385,1.48405,32200000.0
2005-07-21 00:23:00,1.484,1.48412,1.48355,1.48395,46300000.0
2005-07-21 00:24:00,1.48406,1.4841,1.48388,1.484,33800000.0
2005-07-21 00:25:00,1.48385,1.48402,1.48375,1.4839,54700000.0
2005-07-21 00:26:00,1.48387,1.48387,1.48365,1.4838,28400000.0
2005-07-21 00:27:00,1.48391,1.48403,1.48385,1.48385,22800000.0
2005-07-21 00:28:00,1.48387,1.48395,1.48365,1.48378,44400000.0
2005-07-21 00:29:00,1.48375,1.4839,1.48367,1.48381,45400001.0
2005-07-21 00:30:00,1.48361,1.48405,1.48361,1.48405,35200000.0
2005-07-21 00:31:00,1.4841,1.48411,1.48401,1.48401,29200000.0
2005-07-21 00:32:00,1.48396,1.48426,1.48394,1.48404,33900000.0
2005-07-21 00:33:00,1.48429,1.48429,1.48396,1.48429,25400000.0
2005-07-21 00:34:00,1.4842,1.48449,1.48404,1.48431,28400000.0
2005-07-21 00:35:00,1.48464,1.48464,1.48429,1.48449,24600000.0
2005-07-21 00:36:00,1.4844,1.48448,1.48437,1.48441,22000000.0
2005-07-21 00:37:00,1.48446,1.48446,1.48431,1.48431,50000001.0
2005-07-21 00:38:00,1.48443,1.48474,1.48443,1.48474,19200000.0
2005-07-21 00:39:00,1.485,1.48503,1.48469,1.48481,62500000.0
2005-07-21 00:40:00,1.48485,1.48495,1.48475,1.48495,29000000.0
2005-07-21 00:41:00,1.48495,1.48507,1.48473,1.48477,45300000.0
2005-07-21 00:42:00,1.4846,1.48487,1.4846,1.48475,33200000.0
2005-07-21 00:43:00,1.48452,1.4849,1.48426,1.4849,25400000.0
2005-07-21 00:44:00,1.48495,1.48497,1.48478,1.48497,29200000.0
2005-07-21 00:45:00,1.48511,1.48528,1.48499,1.48505,87000002.0
2005-07-21 00:46:00,1.48512,1.48529,1.48505,1.48529,34700000.0
2005-07-21 00:47:00,1.48524,1.48527,1.48506,1.4852,34700000.0
2005-07-21 00:48:00,1.48494,1.48542,1.48494,1.48502,36400000.0
2005-07-21 00:49:00,1.48511,1.48511,1.48477,1.48499,44700000.0
2005-07-21 00:50:00,1.48499,1.48517,1.4849,1.48507,28400000.0
2005-07-21 00:51:00,1.4851,1.48559,1.48504,1.48559,36700000.0
2005-07-21 00:52:00,1.48535,1.48563,1.48535,1.48563,30600000.0
2005-07-21 00:53:00,1.48546,1.48567,1.48545,1.48561,64100001.0
2005-07-21 00:54:00,1.48534,1.48576,1.48534,1.48553,40200000.0
2005-07-21 00:55:00,1.48546,1.48554,1.48514,1.48554,37800000.0
2005-07-21 00:56:00,1.48554,1.48567,1.48527,1.48547,49800000.0
2005-07-21 00:57:00,1.48564,1.48584,1.48553,1.48553,33900000.0
2005-07-21 00:58:00,1.4854,1.48541,1.48511,1.48513,21800000.0
2005-07-21 00:59:00,1.48522,1.48522,1.48473,1.48495,47000000.0
2005-07-21 01:00:00,1.48491,1.48493,1.48469,1.48469,37600000.0
2005-07-21 01:01:00,1.48468,1.48519,1.48447,1.48458,32000000.0
2005-07-21 01:02:00,1.48473,1.48529,1.48471,1.48507,46800000.0
2005-07-21 01:03:00,1.4847,1.48556,1.4847,1.48556,28400000.0
2005-07-21 01:04:00,1.48576,1.48586,1.48576,1.48582,50200000.0
2005-07-21 01:05:00,1.48558,1.48558,1.48504,1.48511,38100000.0
2005-07-21 01:06:00,1.48538,1.48538,1.48469,1.48477,58600001.0
2005-07-21 01:07:00,1.48508,1.48516,1.48494,1.48508,32800000.0
2005-07-21 01:08:00,1.48509,1.48509,1.48466,1.48466,30400000.0
2005-07-21 01:09:00,1.48479,1.48479,1.48429,1.48436,31700000.0
2005-07-21 01:10:00,1.48424,1.4852,1.48424,1.48503,23600000.0
2005-07-21 01:11:00,1.48488,1.48552,1.48432,1.48552,32000000.0
2005-07-21 01:12:00,1.48576,1.48585,1.48548,1.48566,44100000.0
2005-07-21 01:13:00,1.48575,1.48578,1.48548,1.48578,35000000.0
2005-07-21 01:14:00,1.48556,1.48571,1.48535,1.48547,27000000.0
2005-07-21 01:15:00,1.48546,1.4855,1.48515,1.48548,24600000.0
2005-07-21 01:16:00,1.48533,1.4856,1.48525,1.48549,40400000.0
2005-07-21 01:17:00,1.48541,1.48542,1.48517,1.4854,47200000.0
2005-07-21 01:18:00,1.48535,1.4854,1.48502,1.4854,33200000.0
2005-07-21 01:19:00,1.48512,1.48513,1.48481,1.48481,32600000.0
2005-07-21 01:20:00,1.48483,1.48502,1.48453,1.48501,23600000.0
2005-07-21 01:21:00,1.48472,1.48499,1.48472,1.4848,37600000.0
2005-07-21 01:22:00,1.48473,1.48488,1.48458,1.48478,36600000.0
2005-07-21 01:23:00,1.48495,1.48511,1.48485,1.48485,39200000.0
2005-07-21 01:24:00,1.48534,1.48549,1.48512,1.48513,32600000.0
2005-07-21 01:25:00,1.4849,1.4849,1.48446,1.48455,48200000.0
2005-07-21 01:26:00,1.48464,1.48487,1.48463,1.48469,28400000.0
2005-07-21 01:27:00,1.48441,1.48465,1.48438,1.4846,37100000.0
2005-07-21 01:28:00,1.4845,1.48464,1.48423,1.48448,40500000.0
2005-07-21 01:29:00,1.48457,1.48457,1.48436,1.48439,42600000.0
2005-07-21 01:30:00,1.48474,1.48537,1.48471,1.48524,60800000.0
2005-07-21 01:31:00,1.4854,1.48556,1.48527,1.48534,39600000.0
2005-07-21 01:32:00,1.48562,1.48586,1.48556,1.48582,31400000.0
2005-07-21 01:33:00,1.48582,1.48618,1.48582,1.48617,21700000.0
2005-07-21 01:34:00,1.48623,1.48623,1.48528,1.48606,26800000.0
2005-07-21 01:35:00,1.48619,1.48635,1.4859,1.4859,55400000.0
2005-07-21 01:36:00,1.48617,1.4864,1.48552,1.48552,32800000.0
2005-07-21 01:37:00,1.48541,1.48589,1.48523,1.48589,26800000.0
2005-07-21 01:38:00,1.48595,1.48617,1.48572,1.48591,44400001.0
2005-07-21 01:39:00,1.48593,1.48603,1.48548,1.48601,49400000.0
2005-07-21 01:40:00,1.48595,1.48599,1.48573,1.48599,27600000.0
2005-07-21 01:41:00,1.48576,1.48615,1.48559,1.48602,59500000.0
2005-07-21 01:42:00,1.48627,1.48637,1.48607,1.48627,23000000.0
2005-07-21 01:43:00,1.48623,1.48623,1.4856,1.486,37400000.0
2005-07-21 01:44:00,1.48625,1.48656,1.48613,1.48656,43600000.0
2005-07-21 01:45:00,1.48664,1.48664,1.48639,1.48639,47200000.0
2005-07-21 01:46:00,1.4864,1.48654,1.48629,1.48642,37600000.0
2005-07-21 01:47:00,1.48645,1.4866,1.48632,1.48632,26000000.0
2005-07-21 01:48:00,1.48638,1.48638,1.48565,1.48565,63600000.0
2005-07-21 01:49:00,1.48508,1.48579,1.48508,1.48567,21200000.0
2005-07-21 01:50:00,1.48563,1.48572,1.48507,1.48507,39800000.0
2005-07-21 01:51:00,1.48464,1.48469,1.48439,1.48446,41700000.0
2005-07-21 01:52:00,1.48493,1.48509,1.48469,1.48469,27800000.0
2005-07-21 01:53:00,1.4847,1.48489,1.48463,1.48463,43300000.0
2005-07-21 01:54:00,1.48464,1.48483,1.48456,1.48456,42200000.0
2005-07-21 01:55:00,1.4847,1.48477,1.4845,1.4845,25000000.0
2005-07-21 01:56:00,1.48498,1.48512,1.48481,1.48484,35600000.0
2005-07-21 01:57:00,1.48485,1.48498,1.48476,1.48483,60600000.0
2005-07-21 01:58:00,1.48481,1.48481,1.48445,1.48445,34000000.0
2005-07-21 01:59:00,1.48472,1.48479,1.48457,1.48479,55400001.0
2005-07-21 02:00:00,1.48412,1.48447,1.48371,1.48394,46100000.0
2005-07-21 02:01:00,1.48354,1.48369,1.48333,1.4836,75700000.0
2005-07-21 02:02:00,1.48402,1.48447,1.48402,1.48435,80600000.0
2005-07-21 02:03:00,1.48468,1.48482,1.48448,1.48454,98300000.0
2005-07-21 02:04:00,1.48433,1.48446,1.48428,1.4843,70200000.0
2005-07-21 02:05:00,1.4836,1.48362,1.47859,1.48362,112000000.0
2005-07-21 02:06:00,1.48419,1.48423,1.48381,1.48413,84000001.0
2005-07-21 02:07:00,1.48413,1.48446,1.4837,1.48446,223100001.0
2005-07-21 02:08:00,1.48446,1.4846,1.48446,1.4846,52600000.0
2005-07-21 02:09:00,1.48448,1.48487,1.48443,1.48475,220100001.0
2005-07-21 02:10:00,1.48443,1.48469,1.48443,1.48453,147300000.0
2005-07-21 02:11:00,1.48457,1.48471,1.48453,1.48471,30200000.0
2005-07-21 02:12:00,1.48476,1.48478,1.4847,1.48475,49000000.0
2005-07-21 02:13:00,1.48463,1.48481,1.48463,1.48481,44800000.0
2005-07-21 02:14:00,1.48477,1.48496,1.48457,1.48496,149200000.0
2005-07-21 02:15:00,1.48505,1.48527,1.48497,1.48518,280400002.0
2005-07-21 02:16:00,1.48555,1.48561,1.48532,1.48559,48000000.0
2005-07-21 02:17:00,1.48539,1.48578,1.48497,1.4853,225400000.0
2005-07-21 02:18:00,1.48554,1.48572,1.48508,1.48549,30800000.0
2005-07-21 02:19:00,1.48567,1.48594,1.48526,1.48577,40000000.0
2005-07-21 02:20:00,1.48592,1.48611,1.48584,1.48602,50000000.0
2005-07-21 02:21:00,1.48581,1.48604,1.48574,1.48604,69000000.0
2005-07-21 02:22:00,1.48554,1.48554,1.48524,1.48524,47000001.0
2005-07-21 02:23:00,1.48522,1.48523,1.48502,1.48502,49400000.0
2005-07-21 02:24:00,1.48502,1.48536,1.48502,1.48524,28200000.0
2005-07-21 02:25:00,1.48532,1.48551,1.48506,1.48524,83000000.0
2005-07-21 02:26:00,1.48489,1.48489,1.48317,1.48468,109100001.0
2005-07-21 02:27:00,1.48509,1.48532,1.48496,1.48528,53000000.0
2005-07-21 02:28:00,1.48525,1.48564,1.48525,1.48551,26400000.0
2005-07-21 02:29:00,1.4857,1.4857,1.48416,1.4842,42000000.0
2005-07-21 02:30:00,1.48448,1.4851,1.48439,1.48439,42600000.0
2005-07-21 02:31:00,1.48421,1.48563,1.48398,1.48398,54800000.0
2005-07-21 02:32:00,1.48391,1.48407,1.48378,1.48404,30000000.0
2005-07-21 02:33:00,1.48369,1.48385,1.48361,1.48381,237400001.0
2005-07-21 02:34:00,1.48405,1.48518,1.48395,1.48423,54200000.0
2005-07-21 02:35:00,1.48403,1.48435,1.48381,1.48392,86400000.0
2005-07-21 02:36:00,1.48467,1.4851,1.48456,1.4851,23400000.0
2005-07-21 02:37:00,1.48489,1.48547,1.4838,1.48547,73800000.0
2005-07-21 02:38:00,1.48586,1.48606,1.48571,1.48576,44800000.0
2005-07-21 02:39:00,1.4856,1.48591,1.48549,1.48549,23900000.0
2005-07-21 02:40:00,1.48539,1.48562,1.48539,1.48554,35400000.0
2005-07-21 02:41:00,1.4856,1.48602,1.4856,1.48568,37600000.0
2005-07-21 02:42:00,1.48575,1.48575,1.48543,1.4855,32600000.0
2005-07-21 02:43:00,1.48564,1.48574,1.48558,1.48574,37500000.0
2005-07-21 02:44:00,1.48582,1.48609,1.48569,1.48609,25600000.0
2005-07-21 02:45:00,1.48542,1.48565,1.48498,1.48498,44200000.0
2005-07-21 02:46:00,1.48479,1.48521,1.48477,1.48509,153700000.0
2005-07-21 02:47:00,1.48567,1.48661,1.48544,1.48661,190200000.0
2005-07-21 02:48:00,1.48629,1.48746,1.48629,1.48741,111800000.0
2005-07-21 02:49:00,1.48734,1.48744,1.48677,1.48692,53000000.0
2005-07-21 02:50:00,1.48719,1.48745,1.48682,1.48711,98900000.0
2005-07-21 02:51:00,1.4867,1.48712,1.48659,1.48712,66600000.0
2005-07-21 02:52:00,1.48753,1.48777,1.48731,1.48765,27200000.0
2005-07-21 02:53:00,1.48744,1.48744,1.48695,1.48708,32400000.0
2005-07-21 02:54:00,1.48704,1.48726,1.48704,1.48715,42800000.0
2005-07-21 02:55:00,1.48747,1.48747,1.48707,1.48714,40500000.0
2005-07-21 02:56:00,1.48706,1.48726,1.48706,1.48719,40000000.0
2005-07-21 02:57:00,1.48733,1.48741,1.48733,1.48741,44400000.0
2005-07-21 02:58:00,1.48714,1.48714,1.48677,1.48691,68200000.0
2005-07-21 02:59:00,1.48692,1.4871,1.48692,1.48693,76100000.0
2005-07-21 03:00:00,1.48695,1.48721,1.48695,1.48715,118000000.0
2005-07-21 03:01:00,1.48693,1.48698,1.48647,1.48648,41400000.0
2005-07-21 03:02:00,1.48663,1.48747,1.48619,1.48747,33800000.0
2005-07-21 03:03:00,1.48767,1.48787,1.48745,1.48787,40600000.0
2005-07-21 03:04:00,1.48765,1.48848,1.48757,1.4882,58600000.0
2005-07-21 03:05:00,1.48831,1.48831,1.48756,1.48756,56000000.0
2005-07-21 03:06:00,1.48723,1.48723,1.48683,1.48686,74900000.0
2005-07-21 03:07:00,1.48696,1.48794,1.48696,1.4873,114600000.0
2005-07-21 03:08:00,1.48701,1.48731,1.48626,1.48676,60000001.0
2005-07-21 03:09:00,1.48714,1.48733,1.48679,1.48711,48000001.0
2005-07-21 03:10:00,1.48648,1.48714,1.48648,1.48714,43600000.0
2005-07-21 03:11:00,1.48689,1.48707,1.48667,1.4867,50800001.0
2005-07-21 03:12:00,1.48686,1.487,1.48646,1.48666,29900000.0
2005-07-21 03:13:00,1.48623,1.48662,1.48574,1.48606,53400000.0
2005-07-21 03:14:00,1.48603,1.48661,1.48597,1.48654,47200000.0
2005-07-21 03:15:00,1.48625,1.48656,1.48625,1.48625,30800000.0
2005-07-21 03:16:00,1.48592,1.48592,1.48475,1.48545,40100000.0
2005-07-21 03:17:00,1.48571,1.48606,1.48543,1.48606,47200000.0
2005-07-21 03:18:00,1.48581,1.48606,1.48519,1.48606,25600000.0
2005-07-21 03:19:00,1.48553,1.48566,1.48534,1.48566,33400000.0
2005-07-21 03:20:00,1.48513,1.48558,1.48513,1.48558,48600000.0
2005-07-21 03:21:00,1.48514,1.48514,1.48492,1.48494,34200000.0
2005-07-21 03:22:00,1.48487,1.48502,1.48482,1.48488,54400000.0
2005-07-21 03:23:00,1.48513,1.48522,1.48494,1.485,89400001.0
2005-07-21 03:24:00,1.48503,1.4852,1.4849,1.48504,70900000.0
2005-07-21 03:25:00,1.4856,1.48564,1.48527,1.4854,32400000.0
2005-07-21 03:26:00,1.48522,1.48532,1.48515,1.4852,126800000.0
2005-07-21 03:27:00,1.48529,1.48529,1.48509,1.48515,74400000.0
2005-07-21 03:28:00,1.48508,1.48513,1.48502,1.48508,40800000.0
2005-07-21 03:29:00,1.48493,1.48494,1.48477,1.48477,49600000.0
2005-07-21 03:30:00,1.48458,1.48484,1.48452,1.48484,63000000.0
2005-07-21 03:31:00,1.48491,1.48547,1.48491,1.4854,54600000.0
2005-07-21 03:32:00,1.48534,1.48551,1.48524,1.48524,34200000.0
2005-07-21 03:33:00,1.48504,1.48518,1.485,1.485,33000000.0
2005-07-21 03:34:00,1.4854,1.48591,1.48528,1.48556,36000000.0
2005-07-21 03:35:00,1.48512,1.48517,1.48489,1.48497,68700000.0
2005-07-21 03:36:00,1.48507,1.48537,1.48489,1.48532,63400001.0
2005-07-21 03:37:00,1.48524,1.48524,1.48485,1.48524,43600000.0
2005-07-21 03:38:00,1.48532,1.48542,1.48512,1.4853,37600000.0
2005-07-21 03:39:00,1.48492,1.48493,1.48478,1.48479,84600000.0
2005-07-21 03:40:00,1.48478,1.48544,1.48478,1.48498,164900000.0
2005-07-21 03:41:00,1.48491,1.48543,1.48491,1.48543,72300001.0
2005-07-21 03:42:00,1.48539,1.48565,1.48539,1.48565,65100000.0
2005-07-21 03:43:00,1.48542,1.48543,1.48505,1.48509,31800000.0
2005-07-21 03:44:00,1.48491,1.48515,1.48478,1.48503,36300000.0
2005-07-21 03:45:00,1.48524,1.48538,1.48519,1.48538,46600000.0
2005-07-21 03:46:00,1.48504,1.48504,1.48476,1.48483,49200000.0
2005-07-21 03:47:00,1.48483,1.48489,1.48474,1.48474,33000000.0
2005-07-21 03:48:00,1.48491,1.48491,1.48464,1.48479,20800000.0
2005-07-21 03:49:00,1.4848,1.48496,1.4847,1.48471,42600000.0
2005-07-21 03:50:00,1.48501,1.48515,1.48478,1.48478,98800000.0
2005-07-21 03:51:00,1.485,1.48522,1.485,1.48504,39800000.0
2005-07-21 03:52:00,1.48511,1.48521,1.48495,1.48499,108700000.0
2005-07-21 03:53:00,1.48498,1.4852,1.48498,1.48516,58800000.0
2005-07-21 03:54:00,1.485,1.48579,1.485,1.48537,22200000.0
2005-07-21 03:55:00,1.48567,1.48578,1.48551,1.48578,52400001.0
2005-07-21 03:56:00,1.48561,1.4858,1.48561,1.48565,23600000.0
2005-07-21 03:57:00,1.4851,1.48524,1.48488,1.48491,142300000.0
2005-07-21 03:58:00,1.48479,1.48557,1.48479,1.48481,251200000.0
2005-07-21 03:59:00,1.48514,1.48555,1.48514,1.48547,144400000.0
2005-07-21 04:00:00,1.48546,1.4855,1.48528,1.48536,87000000.0
2005-07-21 04:01:00,1.48538,1.48563,1.4853,1.48552,124000000.0
2005-07-21 04:02:00,1.48553,1.48553,1.48501,1.48502,108400000.0
2005-07-21 04:03:00,1.48512,1.48522,1.48495,1.48522,78000000.0
2005-07-21 04:04:00,1.48535,1.48542,1.48523,1.48523,139400000.0
2005-07-21 04:05:00,1.48505,1.48562,1.48499,1.48562,169700000.0
2005-07-21 04:06:00,1.48532,1.48571,1.48519,1.48519,104000000.0
2005-07-21 04:07:00,1.4853,1.48537,1.48507,1.48507,169400000.0
2005-07-21 04:08:00,1.48534,1.48539,1.48534,1.48534,9200000.0
2005-07-21 04:09:00,1.4853,1.4854,1.485,1.4853,100600000.0
2005-07-21 04:10:00,1.48527,1.48527,1.48499,1.48516,100600000.0
2005-07-21 04:11:00,1.48525,1.48536,1.48489,1.48494,40800000.0
2005-07-21 04:12:00,1.48484,1.48496,1.48484,1.48495,82900000.0
2005-07-21 04:13:00,1.48495,1.48512,1.48492,1.48494,57000000.0
2005-07-21 04:14:00,1.48485,1.4849,1.48477,1.48484,130300002.0
2005-07-21 04:15:00,1.48483,1.48506,1.4848,1.485,105800000.0
2005-07-21 04:16:00,1.48483,1.48491,1.48461,1.48471,85000000.0
2005-07-21 04:17:00,1.48478,1.48479,1.48466,1.48471,42000000.0
2005-07-21 04:18:00,1.48468,1.48488,1.48465,1.48476,103500000.0
2005-07-21 04:19:00,1.48478,1.48485,1.48475,1.48483,65500000.0
2005-07-21 04:20:00,1.48474,1.48483,1.48456,1.48464,176600000.0
2005-07-21 04:21:00,1.48464,1.48471,1.48447,1.48447,56600001.0
2005-07-21 04:22:00,1.48441,1.4848,1.48428,1.4848,29800000.0
2005-07-21 04:23:00,1.48449,1.48468,1.48449,1.48466,33000000.0
2005-07-21 04:24:00,1.48459,1.4848,1.48459,1.48479,148400001.0
2005-07-21 04:25:00,1.4849,1.48542,1.48481,1.4852,182800000.0
2005-07-21 04:26:00,1.48517,1.48517,1.48497,1.48502,137900000.0
2005-07-21 04:27:00,1.48485,1.48506,1.48477,1.48493,69600000.0
2005-07-21 04:28:00,1.48493,1.48507,1.48492,1.48493,58400000.0
2005-07-21 04:29:00,1.48483,1.4853,1.4848,1.4853,94200000.0
2005-07-21 04:30:00,1.48489,1.48524,1.48474,1.48496,99700000.0
2005-07-21 04:31:00,1.48505,1.48505,1.48463,1.48498,28200000.0
2005-07-21 04:32:00,1.48511,1.48511,1.48495,1.48503,18200000.0
2005-07-21 04:33:00,1.48508,1.48508,1.48491,1.48498,49200000.0
2005-07-21 04:34:00,1.48492,1.48495,1.48473,1.48495,54400000.0
2005-07-21 04:35:00,1.48485,1.48498,1.48483,1.48483,63100000.0
2005-07-21 04:36:00,1.48506,1.48512,1.48436,1.48494,165800000.0
2005-07-21 04:37:00,1.48484,1.48497,1.48446,1.48463,150800000.0
2005-07-21 04:38:00,1.48464,1.48469,1.48456,1.48466,47200000.0
2005-07-21 04:39:00,1.48454,1.4848,1.48454,1.48458,56300000.0
2005-07-21 04:40:00,1.48453,1.48478,1.48453,1.48478,20400000.0
2005-07-21 04:41:00,1.48471,1.48499,1.48471,1.48486,45000000.0
2005-07-21 04:42:00,1.48463,1.48476,1.48453,1.48453,69100000.0
2005-07-21 04:43:00,1.48441,1.48441,1.48431,1.48431,69600000.0
2005-07-21 04:44:00,1.48434,1.48489,1.48434,1.48481,35200000.0
2005-07-21 04:45:00,1.48473,1.48473,1.48429,1.48448,35200000.0
2005-07-21 04:46:00,1.48417,1.48426,1.48412,1.48413,51600000.0
2005-07-21 04:47:00,1.48391,1.48414,1.48352,1.48405,90200000.0
2005-07-21 04:48:00,1.48379,1.48413,1.48379,1.48391,47800000.0
2005-07-21 04:49:00,1.48366,1.48366,1.48307,1.48309,62800000.0
2005-07-21 04:50:00,1.48351,1.48373,1.48351,1.48373,60700001.0
2005-07-21 04:51:00,1.48324,1.48324,1.4831,1.48321,40200000.0
2005-07-21 04:52:00,1.48309,1.48369,1.48305,1.48362,52000000.0
2005-07-21 04:53:00,1.48363,1.48382,1.48352,1.48365,50000000.0
2005-07-21 04:54:00,1.48338,1.48367,1.48338,1.4834,35200000.0
2005-07-21 04:55:00,1.48378,1.48383,1.48346,1.48382,30400000.0
2005-07-21 04:56:00,1.48321,1.48345,1.48321,1.48332,36200001.0
2005-07-21 04:57:00,1.48297,1.48315,1.48238,1.48238,42200000.0
2005-07-21 04:58:00,1.48214,1.4826,1.48214,1.48232,40000000.0
2005-07-21 04:59:00,1.48202,1.48249,1.48202,1.48226,123200000.0
2005-07-21 05:00:00,1.48308,1.48353,1.48261,1.48353,20200000.0
2005-07-21 05:01:00,1.48335,1.48369,1.48335,1.48369,35200000.0
2005-07-21 05:02:00,1.48353,1.48387,1.48327,1.48387,25800000.0
2005-07-21 05:03:00,1.48378,1.48403,1.48373,1.4838,144700000.0
2005-07-21 05:04:00,1.48374,1.48374,1.48298,1.48329,196900000.0
2005-07-21 05:05:00,1.48307,1.48307,1.48268,1.48274,231300000.0
2005-07-21 05:06:00,1.48293,1.48319,1.48288,1.48319,168200001.0
2005-07-21 05:07:00,1.48292,1.4834,1.48292,1.48306,313700000.0
2005-07-21 05:08:00,1.48349,1.48359,1.48322,1.48324,333500000.0
2005-07-21 05:09:00,1.4831,1.48339,1.48307,1.48322,206200000.0
2005-07-21 05:10:00,1.48328,1.48355,1.48309,1.48339,189000000.0
2005-07-21 05:11:00,1.48332,1.48345,1.48325,1.48338,124200000.0
2005-07-21 05:12:00,1.48339,1.48349,1.48334,1.48346,129900000.0
2005-07-21 05:13:00,1.48343,1.48376,1.48343,1.48367,162400000.0
2005-07-21 05:15:00,1.48377,1.48405,1.48368,1.48402,31800000.0
2005-07-21 05:16:00,1.4838,1.48389,1.48352,1.48352,218000001.0
2005-07-21 05:17:00,1.48356,1.48365,1.48328,1.48365,166700000.0
2005-07-21 05:18:00,1.48377,1.48392,1.48361,1.48366,234100000.0
2005-07-21 05:19:00,1.48338,1.48371,1.48336,1.48338,283300000.0
2005-07-21 05:20:00,1.48354,1.48388,1.48354,1.48371,282800000.0
2005-07-21 05:21:00,1.48363,1.48406,1.48358,1.48362,341200000.0
2005-07-21 05:22:00,1.48351,1.48354,1.48332,1.48332,256800001.0
2005-07-21 05:23:00,1.4834,1.48377,1.4834,1.48377,160200000.0
2005-07-21 05:24:00,1.48364,1.48364,1.48352,1.48354,161500001.0
2005-07-21 05:25:00,1.4836,1.4836,1.4832,1.48338,227900000.0
2005-07-21 05:26:00,1.48324,1.48324,1.48308,1.48318,105300000.0
2005-07-21 05:27:00,1.48344,1.48361,1.48315,1.48336,166100000.0
2005-07-21 05:28:00,1.48331,1.4836,1.48318,1.48355,238900000.0
2005-07-21 05:29:00,1.4836,1.48379,1.48347,1.48358,225300000.0
2005-07-21 05:30:00,1.48322,1.48342,1.48312,1.48314,191900000.0
2005-07-21 05:31:00,1.48321,1.48358,1.48321,1.4834,80000000.0
2005-07-21 05:32:00,1.48349,1.48362,1.48344,1.48354,163400001.0
2005-07-21 05:33:00,1.4837,1.48398,1.48351,1.48374,205100000.0
2005-07-21 05:34:00,1.48353,1.4838,1.48333,1.48333,212100000.0
2005-07-21 05:35:00,1.48353,1.48371,1.48352,1.48363,17200000.0
2005-07-21 05:36:00,1.48338,1.48354,1.48336,1.48341,184100000.0
2005-07-21 05:37:00,1.48341,1.48348,1.48329,1.48329,205800000.0
2005-07-21 05:38:00,1.48334,1.48354,1.48332,1.48349,166200000.0
2005-07-21 05:39:00,1.48349,1.48359,1.48339,1.48349,172400000.0
2005-07-21 05:40:00,1.48332,1.48359,1.48324,1.48349,192400001.0
2005-07-21 05:41:00,1.48341,1.4836,1.4833,1.48347,126000000.0
2005-07-21 05:42:00,1.48356,1.48361,1.48341,1.48346,193600001.0
2005-07-21 05:43:00,1.48344,1.48368,1.48344,1.48368,92000000.0
2005-07-21 05:44:00,1.48359,1.48382,1.48345,1.48361,110200000.0
2005-07-21 05:45:00,1.48365,1.48397,1.48362,1.48374,123000000.0
2005-07-21 05:46:00,1.4837,1.48383,1.4836,1.48374,187000000.0
2005-07-21 05:47:00,1.48372,1.48385,1.48353,1.48379,227700000.0
2005-07-21 05:48:00,1.48358,1.48383,1.48353,1.48368,294200001.0
2005-07-21 05:49:00,1.4838,1.48415,1.48373,1.48373,172800001.0
2005-07-21 05:50:00,1.48362,1.48409,1.48356,1.4838,266700000.0
2005-07-21 05:51:00,1.48388,1.48388,1.4835,1.48376,168400000.0
2005-07-21 05:52:00,1.48383,1.4842,1.48383,1.48406,185400000.0
2005-07-21 05:53:00,1.48397,1.48423,1.4838,1.48397,86800000.0
2005-07-21 05:54:00,1.48403,1.48423,1.48385,1.48414,216000001.0
2005-07-21 05:55:00,1.48405,1.48415,1.4839,1.484,178500000.0
2005-07-21 05:56:00,1.48404,1.48425,1.48391,1.48397,134300000.0
2005-07-21 05:57:00,1.48397,1.48405,1.48395,1.48398,187300000.0
2005-07-21 05:58:00,1.48409,1.48425,1.48404,1.48404,131100000.0
2005-07-21 05:59:00,1.48424,1.48424,1.48397,1.48402,84600001.0
2005-07-21 06:00:00,1.48415,1.48415,1.48401,1.48411,266800002.0
2005-07-21 06:01:00,1.4842,1.48433,1.48403,1.48412,181900002.0
2005-07-21 06:02:00,1.48414,1.48429,1.48412,1.48418,283000000.0
2005-07-21 06:03:00,1.48429,1.48447,1.48424,1.48446,48400001.0
2005-07-21 06:04:00,1.48439,1.48439,1.4842,1.48428,165700000.0
2005-07-21 06:05:00,1.48427,1.4843,1.48407,1.48412,430800001.0
2005-07-21 06:06:00,1.48407,1.48421,1.48403,1.48414,80800000.0
2005-07-21 06:07:00,1.48414,1.48414,1.48383,1.48412,321500000.0
2005-07-21 06:08:00,1.48399,1.48425,1.4839,1.48425,552900001.0
2005-07-21 06:09:00,1.48437,1.48466,1.48408,1.48427,417200002.0
2005-07-21 06:10:00,1.48434,1.48452,1.48429,1.48436,296800000.0
2005-07-21 06:11:00,1.48421,1.4843,1.48406,1.4842,447100001.0
2005-07-21 06:12:00,1.48428,1.48463,1.48412,1.48416,304700002.0
2005-07-21 06:13:00,1.48413,1.48445,1.48398,1.48413,315700000.0
2005-07-21 06:14:00,1.48418,1.48418,1.48388,1.48404,322100000.0
2005-07-21 06:15:00,1.48409,1.4842,1.48402,1.4842,156000001.0
2005-07-21 06:16:00,1.48424,1.4844,1.48416,1.48432,188200000.0
2005-07-21 06:17:00,1.48409,1.48424,1.48409,1.48409,167200000.0
2005-07-21 06:18:00,1.48401,1.48417,1.48401,1.48401,234700001.0
2005-07-21 06:19:00,1.48383,1.48407,1.48383,1.48407,154400000.0
2005-07-21 06:20:00,1.48395,1.4841,1.48385,1.48388,299000000.0
2005-07-21 06:21:00,1.48402,1.4841,1.48391,1.4841,232200001.0
2005-07-21 06:22:00,1.48407,1.48429,1.484,1.48403,249100000.0
2005-07-21 06:23:00,1.48385,1.48409,1.48385,1.48406,297100001.0
2005-07-21 06:24:00,1.48409,1.48429,1.48402,1.48419,289300000.0
2005-07-21 06:25:00,1.48409,1.48417,1.48404,1.48412,211200000.0
2005-07-21 06:26:00,1.48429,1.48433,1.48409,1.48409,323300001.0
2005-07-21 06:27:00,1.48403,1.48429,1.484,1.48406,327600001.0
2005-07-21 06:28:00,1.48402,1.48421,1.48394,1.48411,354200001.0
2005-07-21 06:29:00,1.48393,1.48395,1.48378,1.48388,109300000.0
2005-07-21 06:30:00,1.48375,1.48404,1.48366,1.4838,274500001.0
2005-07-21 06:31:00,1.48389,1.48392,1.48373,1.48388,140400001.0
2005-07-21 06:32:00,1.48392,1.48402,1.4839,1.48392,218300001.0
2005-07-21 06:33:00,1.48394,1.48418,1.48393,1.48407,261600001.0
2005-07-21 06:34:00,1.48432,1.48453,1.48429,1.48447,210000000.0
2005-07-21 06:35:00,1.48442,1.4847,1.48436,1.48437,135900000.0
2005-07-21 06:36:00,1.48434,1.48461,1.48434,1.48451,55800000.0
2005-07-21 06:37:00,1.48469,1.48487,1.48469,1.48479,212400000.0
2005-07-21 06:38:00,1.4847,1.48503,1.48461,1.48461,112900000.0
2005-07-21 06:39:00,1.48468,1.48472,1.48461,1.48466,33800000.0
2005-07-21 06:40:00,1.48457,1.48457,1.48434,1.4844,116400000.0
2005-07-21 06:41:00,1.48438,1.48462,1.48438,1.48453,200800001.0
2005-07-21 06:42:00,1.48446,1.48446,1.48412,1.48412,286300001.0
2005-07-21 06:43:00,1.48424,1.48432,1.48419,1.48427,144000000.0
2005-07-21 06:44:00,1.48427,1.48429,1.48414,1.48419,335600001.0
2005-07-21 06:45:00,1.48424,1.48428,1.4841,1.48419,282200001.0
2005-07-21 06:46:00,1.48424,1.48432,1.48417,1.48424,278900001.0
2005-07-21 06:47:00,1.48426,1.48438,1.48419,1.48438,237800000.0
2005-07-21 06:48:00,1.48424,1.48447,1.48422,1.48437,35800000.0
2005-07-21 06:49:00,1.48422,1.48445,1.48419,1.48423,237600000.0
2005-07-21 06:50:00,1.48431,1.48445,1.4843,1.48441,46800001.0
2005-07-21 06:51:00,1.48459,1.48459,1.48408,1.48437,24800000.0
2005-07-21 06:52:00,1.48428,1.48449,1.48428,1.48437,226000000.0
2005-07-21 06:53:00,1.48439,1.48466,1.48439,1.48446,299300002.0
2005-07-21 06:54:00,1.48431,1.48456,1.48416,1.4842,440700000.0
2005-07-21 06:55:00,1.48416,1.48416,1.48368,1.48368,374100003.0
2005-07-21 06:56:00,1.48371,1.48371,1.48357,1.48361,30800000.0
2005-07-21 06:57:00,1.48364,1.48364,1.48334,1.48334,75100000.0
2005-07-21 06:58:00,1.48324,1.48344,1.48315,1.48344,252700001.0
2005-07-21 06:59:00,1.48347,1.48364,1.48331,1.48352,297900000.0
2005-07-21 07:00:00,1.48356,1.48356,1.48335,1.48335,167100000.0
2005-07-21 07:01:00,1.48317,1.48332,1.48317,1.4833,318100001.0
2005-07-21 07:02:00,1.48281,1.48281,1.48228,1.48228,384600001.0
2005-07-21 07:03:00,1.48227,1.483,1.48212,1.48278,148600000.0
2005-07-21 07:04:00,1.48277,1.48277,1.48247,1.48266,334200001.0
2005-07-21 07:05:00,1.48279,1.48279,1.48263,1.48269,122800001.0
2005-07-21 07:06:00,1.48269,1.4827,1.48246,1.48258,318500002.0
2005-07-21 07:07:00,1.48254,1.48261,1.48219,1.48235,220100000.0
2005-07-21 07:08:00,1.48227,1.48227,1.48185,1.48185,237800000.0
2005-07-21 07:09:00,1.48197,1.48211,1.48187,1.48211,201800000.0
2005-07-21 07:10:00,1.4822,1.48223,1.48203,1.48206,463100002.0
2005-07-21 07:11:00,1.48206,1.48207,1.4819,1.48205,358600001.0
2005-07-21 07:12:00,1.48195,1.4821,1.48187,1.48187,273900000.0
2005-07-21 07:13:00,1.48186,1.48193,1.48164,1.48193,232200000.0
2005-07-21 07:14:00,1.48199,1.48206,1.48191,1.48196,581900001.0
2005-07-21 07:15:00,1.48222,1.4824,1.48204,1.48234,239400000.0
2005-07-21 07:16:00,1.4821,1.48221,1.48197,1.48208,201600000.0
2005-07-21 07:17:00,1.48208,1.48225,1.48196,1.48196,221400001.0
2005-07-21 07:18:00,1.48195,1.48222,1.48188,1.48222,418100002.0
2005-07-21 07:19:00,1.48223,1.48236,1.48208,1.48228,337000000.0
2005-07-21 07:20:00,1.48225,1.48227,1.48196,1.4821,482200001.0
2005-07-21 07:21:00,1.48196,1.48217,1.48174,1.48196,312600002.0
2005-07-21 07:22:00,1.48201,1.48215,1.48189,1.48189,312800002.0
2005-07-21 07:23:00,1.48168,1.4819,1.48154,1.48174,434500000.0
2005-07-21 07:24:00,1.48146,1.48147,1.48118,1.48118,258600002.0
2005-07-21 07:25:00,1.48117,1.48142,1.48114,1.48142,398300001.0
2005-07-21 07:26:00,1.48148,1.48169,1.48139,1.48158,349400000.0
2005-07-21 07:27:00,1.48165,1.48199,1.48165,1.48199,174700001.0
2005-07-21 07:28:00,1.48194,1.48207,1.4818,1.48202,218700000.0
2005-07-21 07:29:00,1.48208,1.48235,1.48201,1.48203,285600002.0
2005-07-21 07:30:00,1.48211,1.48235,1.4821,1.48235,595000000.0
2005-07-21 07:31:00,1.4822,1.48238,1.48218,1.48226,266700001.0
2005-07-21 07:32:00,1.48224,1.48227,1.48202,1.48224,437900001.0
2005-07-21 07:33:00,1.48222,1.48229,1.482,1.48204,361000000.0
2005-07-21 07:34:00,1.48202,1.48202,1.48138,1.48166,293000000.0
2005-07-21 07:35:00,1.48178,1.48194,1.48176,1.4818,259300000.0
2005-07-21 07:36:00,1.48172,1.48183,1.48145,1.48183,415400002.0
2005-07-21 07:37:00,1.48132,1.4814,1.48109,1.48128,179600000.0
2005-07-21 07:38:00,1.48124,1.48142,1.48124,1.48137,44800001.0
2005-07-21 07:39:00,1.48072,1.48099,1.48071,1.48099,416400000.0
2005-07-21 07:40:00,1.48102,1.48137,1.48078,1.48078,289900000.0
2005-07-21 07:41:00,1.48076,1.48095,1.48064,1.48093,643700003.0
2005-07-21 07:42:00,1.48111,1.48171,1.48111,1.48161,307700001.0
2005-07-21 07:43:00,1.48156,1.48192,1.48156,1.48178,224800001.0
2005-07-21 07:44:00,1.48188,1.48195,1.4817,1.4817,418800000.0
2005-07-21 07:45:00,1.48191,1.48196,1.48167,1.48167,388200000.0
2005-07-21 07:46:00,1.48159,1.48174,1.48147,1.48152,423900000.0
2005-07-21 07:47:00,1.4815,1.48181,1.48128,1.48148,708700001.0
2005-07-21 07:48:00,1.48153,1.48169,1.48134,1.48157,753500001.0
2005-07-21 07:49:00,1.48165,1.48188,1.48133,1.4816,642800002.0
2005-07-21 07:50:00,1.48158,1.48183,1.48145,1.48149,577100000.0
2005-07-21 07:51:00,1.4816,1.48169,1.48138,1.48163,601100006.0
2005-07-21 07:52:00,1.48153,1.48175,1.48137,1.48167,446700002.0
2005-07-21 07:53:00,1.4817,1.48195,1.48152,1.48186,545200000.0
2005-07-21 07:54:00,1.48195,1.48199,1.48121,1.48121,385000000.0
2005-07-21 07:55:00,1.48097,1.48112,1.4806,1.4806,381800002.0
2005-07-21 07:56:00,1.48084,1.4811,1.48078,1.48106,727100002.0
2005-07-21 07:57:00,1.4812,1.4814,1.48108,1.48118,593300001.0
2005-07-21 07:58:00,1.4812,1.48148,1.48093,1.48093,659300000.0
2005-07-21 07:59:00,1.48086,1.48089,1.47995,1.4802,521300001.0
2005-07-21 08:00:00,1.48021,1.48088,1.48021,1.48088,390100000.0
2005-07-21 08:01:00,1.48088,1.48125,1.48079,1.48116,519500001.0
2005-07-21 08:02:00,1.48128,1.48144,1.48122,1.48128,208800000.0
2005-07-21 08:03:00,1.48131,1.48167,1.4811,1.48154,434200001.0
2005-07-21 08:04:00,1.48169,1.48178,1.4815,1.4817,430600001.0
2005-07-21 08:05:00,1.48165,1.48165,1.48109,1.48121,260000000.0
2005-07-21 08:06:00,1.48141,1.48174,1.48116,1.48174,694400002.0
2005-07-21 08:07:00,1.48159,1.48171,1.48111,1.48112,482300001.0
2005-07-21 08:08:00,1.4812,1.48139,1.48116,1.48133,424300004.0
2005-07-21 08:09:00,1.48146,1.4816,1.48127,1.48136,548100001.0
2005-07-21 08:10:00,1.48138,1.48168,1.48123,1.48151,640200004.0
2005-07-21 08:11:00,1.48142,1.48182,1.48128,1.48158,261700002.0
2005-07-21 08:12:00,1.48166,1.48187,1.48144,1.48184,387400001.0
2005-07-21 08:13:00,1.48159,1.4817,1.48144,1.48144,244100001.0
2005-07-21 08:14:00,1.48109,1.48109,1.47998,1.47998,116300000.0
2005-07-21 08:15:00,1.48102,1.48112,1.48089,1.481,301900000.0
2005-07-21 08:16:00,1.48094,1.48101,1.48078,1.48078,365600000.0
2005-07-21 08:17:00,1.48068,1.48082,1.48004,1.48004,276300003.0
2005-07-21 08:18:00,1.48025,1.48067,1.48019,1.48067,231100001.0
2005-07-21 08:19:00,1.48059,1.4807,1.48048,1.48065,293600001.0
2005-07-21 08:20:00,1.4806,1.48083,1.48033,1.48033,266300001.0
2005-07-21 08:21:00,1.4805,1.48062,1.48019,1.48025,523500000.0
2005-07-21 08:22:00,1.48006,1.48019,1.47969,1.47987,308800000.0
2005-07-21 08:23:00,1.4796,1.47989,1.47952,1.47952,237300000.0
2005-07-21 08:24:00,1.47956,1.47976,1.47946,1.47949,407000000.0
2005-07-21 08:25:00,1.47966,1.47972,1.47933,1.47965,621600002.0
2005-07-21 08:26:00,1.47973,1.48008,1.47968,1.47982,300600000.0
2005-07-21 08:27:00,1.48002,1.48007,1.47978,1.47985,391200002.0
2005-07-21 08:28:00,1.47987,1.48037,1.47987,1.4803,561600002.0
2005-07-21 08:29:00,1.47996,1.48005,1.47981,1.47986,408500003.0
2005-07-21 08:30:00,1.48007,1.48033,1.48007,1.48032,456800000.0
2005-07-21 08:31:00,1.48045,1.4809,1.48045,1.4809,278800000.0
2005-07-21 08:32:00,1.48084,1.48098,1.48077,1.48093,289200001.0
2005-07-21 08:33:00,1.48088,1.48116,1.48088,1.48108,216700000.0
2005-07-21 08:34:00,1.48114,1.48138,1.48086,1.48123,589300000.0
2005-07-21 08:35:00,1.48124,1.48132,1.48104,1.48109,478200001.0
2005-07-21 08:36:00,1.48104,1.48125,1.48091,1.48119,405400000.0
2005-07-21 08:37:00,1.48109,1.48121,1.48096,1.48099,333400000.0
2005-07-21 08:38:00,1.48093,1.48105,1.48079,1.48102,374400001.0
2005-07-21 08:39:00,1.48113,1.48113,1.48064,1.48064,548200001.0
2005-07-21 08:40:00,1.48021,1.48042,1.47942,1.48003,328800000.0
2005-07-21 08:41:00,1.48025,1.48052,1.47977,1.48005,461700002.0
2005-07-21 08:42:00,1.48007,1.48039,1.47981,1.47981,454200000.0
2005-07-21 08:43:00,1.47984,1.48025,1.47967,1.47975,283600001.0
2005-07-21 08:44:00,1.47989,1.48044,1.47989,1.48043,424800000.0
2005-07-21 08:45:00,1.48085,1.4811,1.48065,1.48084,623800001.0
2005-07-21 08:46:00,1.4808,1.48094,1.48061,1.48067,741800002.0
2005-07-21 08:47:00,1.48062,1.48087,1.48052,1.48052,547900000.0
2005-07-21 08:48:00,1.48042,1.48063,1.4803,1.48031,399300001.0
2005-07-21 08:49:00,1.4802,1.48068,1.4802,1.48026,505700002.0
2005-07-21 08:50:00,1.48017,1.48026,1.47988,1.47992,468900000.0
2005-07-21 08:51:00,1.48017,1.48066,1.48015,1.48034,617000002.0
2005-07-21 08:52:00,1.4805,1.48083,1.48032,1.48032,616600002.0
2005-07-21 08:53:00,1.48029,1.48051,1.4801,1.48015,508400000.0
2005-07-21 08:54:00,1.48024,1.48034,1.47994,1.4803,695000000.0
2005-07-21 08:55:00,1.4804,1.4804,1.4801,1.48036,561000000.0
2005-07-21 08:56:00,1.48036,1.48055,1.48017,1.48035,581600003.0
2005-07-21 08:57:00,1.48042,1.48099,1.48042,1.48094,487800001.0
2005-07-21 08:58:00,1.48115,1.48143,1.48107,1.48118,491300001.0
2005-07-21 08:59:00,1.48144,1.48203,1.48144,1.48193,352400001.0
2005-07-21 09:00:00,1.48171,1.48182,1.48147,1.48171,487700000.0
2005-07-21 09:01:00,1.48173,1.48207,1.48172,1.48195,486600000.0
2005-07-21 09:02:00,1.48191,1.4823,1.4819,1.48216,686500001.0
2005-07-21 09:03:00,1.48232,1.48263,1.48213,1.48252,586900001.0
2005-07-21 09:04:00,1.48269,1.48292,1.4824,1.4827,624000000.0
2005-07-21 09:05:00,1.4825,1.4826,1.48219,1.48223,641100000.0
2005-07-21 09:06:00,1.48216,1.48259,1.48204,1.48259,581600002.0
2005-07-21 09:07:00,1.48242,1.48254,1.48212,1.48212,376100001.0
2005-07-21 09:08:00,1.4819,1.4819,1.48166,1.48177,208300002.0
2005-07-21 09:09:00,1.48182,1.48209,1.48171,1.48209,298100000.0
2005-07-21 09:10:00,1.48233,1.48276,1.48211,1.48226,325200000.0
2005-07-21 09:11:00,1.48221,1.48233,1.48196,1.48209,539100001.0
2005-07-21 09:12:00,1.4821,1.48234,1.482,1.48216,470400001.0
2005-07-21 09:13:00,1.4822,1.48262,1.48204,1.48204,529300002.0
2005-07-21 09:14:00,1.4822,1.48237,1.48218,1.48231,355300002.0
2005-07-21 09:15:00,1.4822,1.48227,1.48195,1.48227,485600003.0
2005-07-21 09:16:00,1.48228,1.48267,1.48228,1.48267,497700000.0
2005-07-21 09:17:00,1.48229,1.48241,1.48205,1.48208,508400000.0
2005-07-21 09:18:00,1.48196,1.48238,1.48196,1.4822,201500001.0
2005-07-21 09:19:00,1.48236,1.48236,1.4817,1.48179,491100001.0
2005-07-21 09:20:00,1.48184,1.48214,1.48171,1.48214,243000000.0
2005-07-21 09:21:00,1.48204,1.48226,1.48188,1.48226,322300000.0
2005-07-21 09:22:00,1.48227,1.48282,1.48217,1.48272,354100001.0
2005-07-21 09:23:00,1.48287,1.48287,1.48246,1.48249,387300000.0
2005-07-21 09:24:00,1.48251,1.48251,1.48195,1.48195,340700002.0
2005-07-21 09:25:00,1.48195,1.48206,1.4818,1.48199,380000000.0
2005-07-21 09:26:00,1.48207,1.4824,1.48195,1.48195,561700002.0
2005-07-21 09:27:00,1.48205,1.48241,1.48203,1.48222,369400000.0
2005-07-21 09:28:00,1.48199,1.48219,1.48189,1.48199,495300000.0
2005-07-21 09:29:00,1.48195,1.48201,1.48168,1.4817,478700002.0
2005-07-21 09:30:00,1.48165,1.48212,1.48158,1.48182,707100003.0
2005-07-21 09:31:00,1.48172,1.48209,1.48169,1.48184,416500002.0
2005-07-21 09:32:00,1.48169,1.48169,1.48133,1.48146,384100000.0
2005-07-21 09:33:00,1.48129,1.48129,1.48071,1.48071,282800000.0
2005-07-21 09:34:00,1.4808,1.48099,1.48039,1.48039,493400001.0
2005-07-21 09:35:00,1.48049,1.48101,1.48049,1.48098,283000002.0
2005-07-21 09:36:00,1.48115,1.48134,1.48107,1.48119,406800004.0
2005-07-21 09:37:00,1.48149,1.48149,1.48116,1.48126,407300000.0
2005-07-21 09:38:00,1.48108,1.48121,1.48082,1.48083,431800000.0
2005-07-21 09:39:00,1.48079,1.48089,1.48067,1.48071,486700001.0
2005-07-21 09:40:00,1.48072,1.4809,1.48066,1.48067,357500000.0
2005-07-21 09:41:00,1.48049,1.48049,1.48013,1.48013,524300001.0
2005-07-21 09:42:00,1.48016,1.48066,1.48016,1.48037,474400000.0
2005-07-21 09:43:00,1.48029,1.48029,1.47984,1.48007,291000000.0
2005-07-21 09:44:00,1.48002,1.4803,1.47977,1.47977,477800001.0
2005-07-21 09:45:00,1.47984,1.48026,1.47984,1.48026,552100001.0
2005-07-21 09:46:00,1.48019,1.48028,1.4801,1.48021,290100000.0
2005-07-21 09:47:00,1.48008,1.48014,1.47987,1.48003,408900000.0
2005-07-21 09:48:00,1.48008,1.48037,1.47999,1.47999,313900000.0
2005-07-21 09:49:00,1.4801,1.48029,1.47996,1.48029,618200001.0
2005-07-21 09:50:00,1.48023,1.48037,1.48015,1.48033,474800000.0
2005-07-21 09:51:00,1.48073,1.48073,1.48015,1.48015,466400001.0
2005-07-21 09:52:00,1.47973,1.48016,1.47954,1.47982,471900002.0
2005-07-21 09:53:00,1.47991,1.48035,1.47991,1.48006,327900000.0
2005-07-21 09:54:00,1.47999,1.48036,1.47995,1.48029,503700001.0
2005-07-21 09:55:00,1.48038,1.48042,1.47998,1.48033,565400001.0
2005-07-21 09:56:00,1.48024,1.48024,1.47996,1.48003,424800001.0
2005-07-21 09:57:00,1.48,1.48,1.47946,1.47965,591500001.0
2005-07-21 09:58:00,1.47982,1.47999,1.47973,1.47978,794200001.0
2005-07-21 09:59:00,1.47984,1.48005,1.47962,1.48005,684300003.0
2005-07-21 10:00:00,1.48013,1.48028,1.47981,1.47981,287500002.0
2005-07-21 10:01:00,1.47996,1.47996,1.47959,1.47985,606000000.0
2005-07-21 10:02:00,1.48008,1.48061,1.48003,1.48027,651800002.0
2005-07-21 10:03:00,1.48002,1.48026,1.47986,1.48017,439000003.0
2005-07-21 10:04:00,1.48018,1.4803,1.47989,1.48014,383000000.0
2005-07-21 10:05:00,1.4799,1.48014,1.4799,1.48011,430000002.0
2005-07-21 10:06:00,1.48033,1.48053,1.48017,1.48042,499000000.0
2005-07-21 10:07:00,1.48026,1.48064,1.48018,1.4802,514200002.0
2005-07-21 10:08:00,1.48007,1.48038,1.48001,1.4801,460600000.0
2005-07-21 10:09:00,1.48039,1.48054,1.48023,1.48038,512200002.0
2005-07-21 10:10:00,1.48033,1.48057,1.4803,1.48036,302000000.0
2005-07-21 10:11:00,1.48034,1.48047,1.48026,1.48047,373000001.0
2005-07-21 10:12:00,1.48057,1.48058,1.48033,1.48042,438200003.0
2005-07-21 10:13:00,1.48041,1.48041,1.48016,1.48028,457600000.0
2005-07-21 10:14:00,1.48044,1.48067,1.48036,1.48057,497800000.0
2005-07-21 10:15:00,1.48069,1.48069,1.48048,1.48054,404600001.0
2005-07-21 10:16:00,1.48054,1.48062,1.48033,1.48062,390500000.0
2005-07-21 10:17:00,1.48059,1.4806,1.48011,1.48031,337900000.0
2005-07-21 10:18:00,1.48029,1.48041,1.48017,1.48018,413300000.0
2005-07-21 10:19:00,1.48019,1.48019,1.47995,1.48,368200001.0
2005-07-21 10:20:00,1.47989,1.47998,1.47975,1.47989,583600002.0
2005-07-21 10:21:00,1.47994,1.48023,1.47988,1.48001,429200003.0
2005-07-21 10:22:00,1.48015,1.4803,1.47997,1.48013,374600003.0
2005-07-21 10:23:00,1.48018,1.48058,1.48018,1.4803,445200002.0
2005-07-21 10:24:00,1.48038,1.48063,1.48032,1.4805,458500000.0
2005-07-21 10:25:00,1.4806,1.48067,1.48031,1.48067,386400001.0
2005-07-21 10:26:00,1.48057,1.4807,1.4804,1.48057,561500003.0
2005-07-21 10:27:00,1.48055,1.48056,1.48037,1.48041,450900001.0
2005-07-21 10:28:00,1.48042,1.48061,1.48034,1.48048,667100001.0
2005-07-21 10:29:00,1.48035,1.48047,1.48022,1.48029,514300001.0
2005-07-21 10:30:00,1.48032,1.48088,1.4803,1.48069,629100000.0
2005-07-21 10:31:00,1.4805,1.48089,1.48046,1.48053,504000000.0
2005-07-21 10:32:00,1.48048,1.48079,1.48025,1.48025,567000004.0
2005-07-21 10:33:00,1.48047,1.48073,1.48037,1.4806,513500002.0
2005-07-21 10:34:00,1.48065,1.481,1.48065,1.48089,409400002.0
2005-07-21 10:35:00,1.48109,1.4811,1.48069,1.48074,519900000.0
2005-07-21 10:36:00,1.48068,1.48101,1.48065,1.48067,524000000.0
2005-07-21 10:37:00,1.48095,1.48107,1.48075,1.48086,649700007.0
2005-07-21 10:38:00,1.48082,1.48099,1.48076,1.48086,475900000.0
2005-07-21 10:39:00,1.48094,1.48094,1.4806,1.48077,484700000.0
2005-07-21 10:40:00,1.48066,1.4808,1.48057,1.4808,352100001.0
2005-07-21 10:41:00,1.48062,1.48062,1.48024,1.48033,633700001.0
2005-07-21 10:42:00,1.48035,1.48045,1.48023,1.48034,377700000.0
2005-07-21 10:43:00,1.4805,1.48071,1.48038,1.48051,425300000.0
2005-07-21 10:44:00,1.48069,1.48094,1.48044,1.48059,570000000.0
2005-07-21 10:45:00,1.48064,1.48079,1.48045,1.48068,561200002.0
2005-07-21 10:46:00,1.4807,1.48108,1.48067,1.48108,293900000.0
2005-07-21 10:47:00,1.48122,1.48141,1.48121,1.48126,407500002.0
2005-07-21 10:48:00,1.4813,1.48156,1.48123,1.48147,517900000.0
2005-07-21 10:49:00,1.48149,1.48157,1.48131,1.48141,361200000.0
2005-07-21 10:50:00,1.48138,1.48169,1.48126,1.48144,510500000.0
2005-07-21 10:51:00,1.48121,1.48153,1.48114,1.48123,503900000.0
2005-07-21 10:52:00,1.4811,1.4811,1.48047,1.48065,302300000.0
2005-07-21 10:53:00,1.48063,1.48069,1.48038,1.48049,420700005.0
2005-07-21 10:54:00,1.48063,1.48071,1.4804,1.48046,427000000.0
2005-07-21 10:55:00,1.4804,1.48041,1.4801,1.48023,478600001.0
2005-07-21 10:56:00,1.48016,1.48031,1.47994,1.47994,519800001.0
2005-07-21 10:57:00,1.47982,1.48003,1.47975,1.47977,359000001.0
2005-07-21 10:58:00,1.47974,1.47991,1.47961,1.47978,408500000.0
2005-07-21 10:59:00,1.47968,1.48029,1.47968,1.47988,853800004.0
2005-07-21 11:00:00,1.48004,1.4802,1.47977,1.47985,441400000.0
2005-07-21 11:01:00,1.4796,1.47988,1.47956,1.47959,608700004.0
2005-07-21 11:02:00,1.47967,1.48004,1.47967,1.47973,565500000.0
2005-07-21 11:03:00,1.47987,1.48004,1.4797,1.4797,234000000.0
2005-07-21 11:04:00,1.47958,1.47975,1.47936,1.47959,600000002.0
2005-07-21 11:05:00,1.47963,1.47987,1.47949,1.47952,543200003.0
2005-07-21 11:06:00,1.47938,1.47948,1.47906,1.47915,719400000.0
2005-07-21 11:07:00,1.47894,1.47927,1.47894,1.47899,297000000.0
2005-07-21 11:08:00,1.47892,1.47892,1.47852,1.47878,333200000.0
2005-07-21 11:09:00,1.47851,1.4788,1.47849,1.47858,436000000.0
2005-07-21 11:10:00,1.4786,1.47881,1.47852,1.47867,436800001.0
2005-07-21 11:11:00,1.47858,1.47894,1.47844,1.47845,615000002.0
2005-07-21 11:12:00,1.47818,1.47845,1.47818,1.47838,464500000.0
2005-07-21 11:13:00,1.47834,1.47834,1.4781,1.47819,364800000.0
2005-07-21 11:14:00,1.47781,1.47836,1.47765,1.47836,493000002.0
2005-07-21 11:15:00,1.47835,1.47836,1.47775,1.47836,559100004.0
2005-07-21 11:16:00,1.47824,1.4785,1.478,1.47836,507900002.0
2005-07-21 11:17:00,1.47836,1.47845,1.47797,1.4784,387300000.0
2005-07-21 11:18:00,1.4785,1.47875,1.47827,1.47865,385900001.0
2005-07-21 11:19:00,1.47853,1.47882,1.47853,1.47874,382500000.0
2005-07-21 11:20:00,1.4791,1.47917,1.47825,1.47835,555800001.0
2005-07-21 11:21:00,1.47851,1.47864,1.47829,1.47851,586900002.0
2005-07-21 11:22:00,1.4784,1.47907,1.47839,1.47907,609500002.0
2005-07-21 11:23:00,1.47899,1.47926,1.47888,1.47915,478700002.0
2005-07-21 11:24:00,1.47915,1.47933,1.47915,1.47928,414700000.0
2005-07-21 11:25:00,1.47939,1.47954,1.47932,1.4794,484900001.0
2005-07-21 11:26:00,1.47958,1.48004,1.47958,1.47971,570600002.0
2005-07-21 11:27:00,1.47971,1.4799,1.47957,1.47969,565100002.0
2005-07-21 11:28:00,1.47998,1.47998,1.47965,1.47984,331600000.0
2005-07-21 11:29:00,1.47986,1.48003,1.4797,1.47993,462200001.0
2005-07-21 11:30:00,1.47999,1.48015,1.4799,1.48,414700000.0
2005-07-21 11:31:00,1.47991,1.48013,1.47975,1.47994,588400001.0
2005-07-21 11:32:00,1.47995,1.48001,1.47958,1.47977,417600000.0
2005-07-21 11:33:00,1.47981,1.48011,1.47981,1.47999,531900001.0
2005-07-21 11:34:00,1.48007,1.48039,1.48002,1.48009,645000000.0
2005-07-21 11:35:00,1.48035,1.4807,1.48033,1.48037,533500000.0
2005-07-21 11:36:00,1.48042,1.48042,1.48018,1.48024,520600001.0
2005-07-21 11:37:00,1.48015,1.48026,1.47999,1.48005,477600000.0
2005-07-21 11:38:00,1.48009,1.48017,1.47994,1.47999,615700005.0
2005-07-21 11:39:00,1.48005,1.48011,1.47967,1.47969,658000000.0
2005-07-21 11:40:00,1.47978,1.48001,1.4797,1.48001,652900001.0
2005-07-21 11:41:00,1.48004,1.48022,1.47984,1.48004,792100001.0
2005-07-21 11:42:00,1.48014,1.48022,1.47992,1.48002,536100000.0
2005-07-21 11:43:00,1.47996,1.48017,1.47993,1.47996,573600000.0
2005-07-21 11:44:00,1.48021,1.48031,1.48001,1.48006,644300002.0
2005-07-21 11:45:00,1.48021,1.48028,1.48001,1.48021,550600000.0
2005-07-21 11:46:00,1.48024,1.48057,1.48024,1.48051,452100001.0
2005-07-21 11:47:00,1.48043,1.48074,1.4803,1.48057,480800001.0
2005-07-21 11:48:00,1.48062,1.48073,1.48041,1.48043,550700001.0
2005-07-21 11:49:00,1.48045,1.48045,1.48013,1.48018,451300001.0
2005-07-21 11:50:00,1.48041,1.48044,1.47998,1.48026,373900002.0
2005-07-21 11:51:00,1.48017,1.48021,1.47998,1.47998,193600001.0
2005-07-21 11:52:00,1.47982,1.4801,1.47982,1.47994,202600000.0
2005-07-21 11:53:00,1.47983,1.47983,1.47945,1.47969,211100001.0
2005-07-21 11:54:00,1.47975,1.48013,1.47975,1.48011,356800001.0
2005-07-21 11:55:00,1.48014,1.48019,1.48001,1.48009,475300001.0
2005-07-21 11:56:00,1.4802,1.48059,1.48014,1.48059,439300000.0
2005-07-21 11:57:00,1.48078,1.4808,1.48037,1.48064,528700000.0
2005-07-21 11:58:00,1.48082,1.48092,1.48062,1.48067,492100000.0
2005-07-21 11:59:00,1.4808,1.48107,1.48078,1.48082,436500002.0
2005-07-21 12:00:00,1.48092,1.48118,1.4808,1.4808,524800001.0
2005-07-21 12:01:00,1.48067,1.48085,1.48039,1.48045,468400001.0
2005-07-21 12:02:00,1.48039,1.4806,1.48033,1.48047,418600001.0
2005-07-21 12:03:00,1.48044,1.48054,1.48029,1.48036,361500000.0
2005-07-21 12:04:00,1.48033,1.48036,1.48012,1.48025,395900002.0
2005-07-21 12:05:00,1.48036,1.48049,1.48015,1.48015,348700001.0
2005-07-21 12:06:00,1.48033,1.48053,1.47935,1.48036,377200000.0
2005-07-21 12:07:00,1.47951,1.47996,1.47938,1.47996,334400000.0
2005-07-21 12:08:00,1.48031,1.48033,1.48001,1.48021,507600001.0
2005-07-21 12:09:00,1.48031,1.48033,1.47993,1.48,422600002.0
2005-07-21 12:10:00,1.48008,1.48016,1.47988,1.47994,320900000.0
2005-07-21 12:11:00,1.47998,1.48006,1.47976,1.48005,230300000.0
2005-07-21 12:12:00,1.4801,1.48033,1.4801,1.48028,270400002.0
2005-07-21 12:13:00,1.48038,1.48062,1.48032,1.48055,527700003.0
2005-07-21 12:14:00,1.48078,1.48079,1.48043,1.48055,620100003.0
2005-07-21 12:15:00,1.48018,1.48046,1.48015,1.4803,292600000.0
2005-07-21 12:16:00,1.48043,1.48075,1.48043,1.48051,471600001.0
2005-07-21 12:17:00,1.4804,1.4804,1.48014,1.48014,260500002.0
2005-07-21 12:18:00,1.48025,1.48057,1.47989,1.48057,349800000.0
2005-07-21 12:19:00,1.48059,1.48092,1.48041,1.48092,446800002.0
2005-07-21 12:20:00,1.48068,1.48068,1.48027,1.48061,409700001.0
2005-07-21 12:21:00,1.48079,1.48106,1.48076,1.48097,449300001.0
2005-07-21 12:22:00,1.48086,1.48095,1.48065,1.48069,310500001.0
2005-07-21 12:23:00,1.48068,1.48094,1.48051,1.48094,407200002.0
2005-07-21 12:24:00,1.48068,1.48105,1.48058,1.48061,640300002.0
2005-07-21 12:25:00,1.48068,1.48084,1.48013,1.4807,428400005.0
2005-07-21 12:26:00,1.48061,1.48061,1.48031,1.4805,436100001.0
2005-07-21 12:27:00,1.48081,1.48102,1.48066,1.48066,446500001.0
2005-07-21 12:28:00,1.48055,1.48066,1.48032,1.48062,517200001.0
2005-07-21 12:29:00,1.48071,1.48084,1.48061,1.48074,741200002.0
2005-07-21 12:30:00,1.48075,1.48089,1.48062,1.48074,635100001.0
2005-07-21 12:31:00,1.48079,1.48097,1.48062,1.48071,634700000.0
2005-07-21 12:32:00,1.48059,1.48088,1.48046,1.48067,614200003.0
2005-07-21 12:33:00,1.48074,1.48074,1.48044,1.48045,40800000.0
2005-07-21 12:34:00,1.48034,1.4806,1.48012,1.48031,604300001.0
2005-07-21 12:35:00,1.48074,1.48145,1.48048,1.48086,581700001.0
2005-07-21 12:36:00,1.48057,1.48057,1.47929,1.48027,376800000.0
2005-07-21 12:37:00,1.48042,1.48059,1.48038,1.48048,520500001.0
2005-07-21 12:38:00,1.48054,1.48088,1.4805,1.48065,705600003.0
2005-07-21 12:39:00,1.48066,1.48082,1.48049,1.4807,476600000.0
2005-07-21 12:40:00,1.48075,1.48092,1.48067,1.48091,527000000.0
2005-07-21 12:41:00,1.48115,1.48133,1.48102,1.48102,280500000.0
2005-07-21 12:42:00,1.48111,1.48142,1.4811,1.48132,373500000.0
2005-07-21 12:43:00,1.48151,1.48159,1.48129,1.48132,502800002.0
2005-07-21 12:44:00,1.48141,1.48165,1.48119,1.48154,409400000.0
2005-07-21 12:45:00,1.48171,1.4818,1.48123,1.4818,527200000.0
2005-07-21 12:46:00,1.48188,1.48214,1.48174,1.4818,459800003.0
2005-07-21 12:47:00,1.48177,1.48185,1.48162,1.48168,372300001.0
2005-07-21 12:48:00,1.48151,1.48157,1.4813,1.48133,423000000.0
2005-07-21 12:49:00,1.48148,1.48164,1.48134,1.48141,462400001.0
2005-07-21 12:50:00,1.48145,1.48172,1.48136,1.48136,475900000.0
2005-07-21 12:51:00,1.48146,1.48179,1.48146,1.48168,425700001.0
2005-07-21 12:52:00,1.48147,1.48148,1.48103,1.48104,324600000.0
2005-07-21 12:53:00,1.48115,1.48123,1.48087,1.4812,303000000.0
2005-07-21 12:54:00,1.481,1.4812,1.48095,1.48114,398000000.0
2005-07-21 12:55:00,1.48106,1.48106,1.48067,1.48088,421700000.0
2005-07-21 12:56:00,1.48097,1.48141,1.48097,1.48099,382400002.0
2005-07-21 12:57:00,1.4811,1.48124,1.48077,1.48123,510100002.0
2005-07-21 12:58:00,1.48129,1.48147,1.48111,1.48111,336500000.0
2005-07-21 12:59:00,1.48122,1.48127,1.4805,1.4805,828700003.0
2005-07-21 13:00:00,1.4803,1.48066,1.48006,1.48066,243500000.0
2005-07-21 13:01:00,1.48062,1.48119,1.48046,1.48054,359700000.0
2005-07-21 13:02:00,1.48032,1.4807,1.47958,1.4807,381900000.0
2005-07-21 13:03:00,1.48068,1.48141,1.48068,1.48137,462100001.0
2005-07-21 13:04:00,1.48116,1.48116,1.47754,1.47814,255300000.0
2005-07-21 13:05:00,1.47823,1.48073,1.47802,1.47939,147000000.0
2005-07-21 13:06:00,1.47953,1.48088,1.47858,1.48013,438300001.0
2005-07-21 13:07:00,1.47991,1.48152,1.47964,1.48031,314400001.0
2005-07-21 13:08:00,1.48015,1.48062,1.47703,1.47941,187500000.0
2005-07-21 13:09:00,1.47979,1.48085,1.47876,1.47967,296700002.0
2005-07-21 13:10:00,1.47951,1.47951,1.47796,1.47857,141200000.0
2005-07-21 13:11:00,1.47835,1.47924,1.47796,1.47924,433800002.0
2005-07-21 13:12:00,1.47928,1.47985,1.47655,1.47935,272500000.0
2005-07-21 13:13:00,1.47948,1.47995,1.47948,1.47984,263200000.0
2005-07-21 13:14:00,1.47984,1.48087,1.47934,1.47948,342500001.0
2005-07-21 13:15:00,1.47975,1.4803,1.47948,1.4798,425900000.0
2005-07-21 13:16:00,1.47974,1.48,1.47949,1.47962,144000001.0
2005-07-21 13:17:00,1.4794,1.47942,1.47875,1.47919,115000000.0
2005-07-21 13:18:00,1.47914,1.47965,1.47911,1.47946,301100000.0
2005-07-21 13:19:00,1.47943,1.48051,1.47927,1.48051,326400000.0
2005-07-21 13:20:00,1.48063,1.48084,1.47998,1.48038,158700000.0
2005-07-21 13:21:00,1.48046,1.48071,1.47955,1.48051,142000000.0
2005-07-21 13:22:00,1.48048,1.48073,1.47853,1.47977,243400000.0
2005-07-21 13:23:00,1.4798,1.48039,1.4798,1.47991,233700000.0
2005-07-21 13:24:00,1.48011,1.48098,1.47996,1.48084,224500000.0
2005-07-21 13:25:00,1.48084,1.48107,1.48038,1.48038,135400000.0
2005-07-21 13:26:00,1.48038,1.48072,1.48023,1.48065,252100000.0
2005-07-21 13:27:00,1.48098,1.48227,1.48058,1.48127,328200001.0
2005-07-21 13:28:00,1.48142,1.48229,1.48081,1.48205,476600001.0
2005-07-21 13:29:00,1.4822,1.48336,1.48178,1.48336,597000002.0
2005-07-21 13:30:00,1.4835,1.48477,1.47984,1.48216,582400002.0
2005-07-21 13:31:00,1.48229,1.48329,1.48229,1.48278,525000001.0
2005-07-21 13:32:00,1.48292,1.48358,1.48188,1.48353,224400000.0
2005-07-21 13:33:00,1.48355,1.48403,1.48272,1.4829,420200002.0
2005-07-21 13:34:00,1.48281,1.4834,1.48219,1.48241,292600000.0
2005-07-21 13:35:00,1.48252,1.4828,1.48215,1.48236,387700000.0
2005-07-21 13:36:00,1.48213,1.48232,1.48094,1.48184,464400000.0
2005-07-21 13:37:00,1.48216,1.48239,1.48203,1.48203,462900001.0
2005-07-21 13:38:00,1.48185,1.48204,1.48034,1.48077,391300001.0
2005-07-21 13:39:00,1.48049,1.48077,1.47877,1.48,270300000.0
2005-07-21 13:40:00,1.47995,1.48018,1.47881,1.47944,348600000.0
2005-07-21 13:41:00,1.47914,1.47914,1.4756,1.47748,271800000.0
2005-07-21 13:42:00,1.47728,1.47812,1.47674,1.4778,165600000.0
2005-07-21 13:43:00,1.47792,1.47884,1.47617,1.47792,131200000.0
2005-07-21 13:44:00,1.47811,1.47851,1.47763,1.47798,231600000.0
2005-07-21 13:45:00,1.47806,1.47916,1.47778,1.47815,463500002.0
2005-07-21 13:46:00,1.47794,1.47859,1.47724,1.4783,444600000.0
2005-07-21 13:47:00,1.47834,1.47871,1.4779,1.47871,523200001.0
2005-07-21 13:48:00,1.47877,1.47921,1.47862,1.47887,247600002.0
2005-07-21 13:49:00,1.47883,1.47899,1.47867,1.47887,231200002.0
2005-07-21 13:50:00,1.47873,1.47873,1.47808,1.47838,280300000.0
2005-07-21 13:51:00,1.47856,1.47916,1.47839,1.47916,269300001.0
2005-07-21 13:52:00,1.47909,1.47994,1.47888,1.47977,407400002.0
2005-07-21 13:53:00,1.47967,1.48025,1.47961,1.4798,518600001.0
2005-07-21 13:54:00,1.47986,1.48032,1.47985,1.48005,371400001.0
2005-07-21 13:55:00,1.48006,1.48006,1.47832,1.47874,372500001.0
2005-07-21 13:56:00,1.47906,1.47906,1.47741,1.47867,390700000.0
2005-07-21 13:57:00,1.47887,1.47965,1.47836,1.47945,364600001.0
2005-07-21 13:58:00,1.47955,1.47982,1.47916,1.4798,246800001.0
2005-07-21 13:59:00,1.47976,1.48014,1.47966,1.47972,377800000.0
2005-07-21 14:00:00,1.47949,1.47965,1.47911,1.47939,320200002.0
2005-07-21 14:01:00,1.47943,1.47943,1.4783,1.47871,399100002.0
2005-07-21 14:02:00,1.47862,1.47878,1.47809,1.47865,293900001.0
2005-07-21 14:03:00,1.47877,1.47896,1.47872,1.47887,425500002.0
2005-07-21 14:04:00,1.47868,1.47868,1.47793,1.47825,451700001.0
2005-07-21 14:05:00,1.47834,1.47845,1.47784,1.47806,336200001.0
2005-07-21 14:06:00,1.47839,1.47839,1.47753,1.47809,385000001.0
2005-07-21 14:07:00,1.47826,1.47834,1.47573,1.47808,401300002.0
2005-07-21 14:08:00,1.47789,1.47796,1.47745,1.47746,402300000.0
2005-07-21 14:09:00,1.47719,1.47719,1.47662,1.47666,205600001.0
2005-07-21 14:10:00,1.47658,1.47658,1.47557,1.47645,230900000.0
2005-07-21 14:11:00,1.47639,1.4774,1.47381,1.4774,118700000.0
2005-07-21 14:12:00,1.47791,1.47791,1.47714,1.47714,275600001.0
2005-07-21 14:13:00,1.47741,1.47871,1.47719,1.47768,193400000.0
2005-07-21 14:14:00,1.47745,1.47844,1.47705,1.47725,233000000.0
2005-07-21 14:15:00,1.47728,1.47766,1.47673,1.4775,428500004.0
2005-07-21 14:16:00,1.47741,1.47779,1.47741,1.47759,187000001.0
2005-07-21 14:17:00,1.47793,1.47814,1.47712,1.4772,616700002.0
2005-07-21 14:18:00,1.47717,1.47745,1.47644,1.47682,378100000.0
2005-07-21 14:19:00,1.47675,1.47757,1.47675,1.4774,396300000.0
2005-07-21 14:20:00,1.47745,1.47772,1.47521,1.47756,198200000.0
2005-07-21 14:21:00,1.47757,1.47793,1.47722,1.47722,392400001.0
2005-07-21 14:22:00,1.47739,1.47797,1.47717,1.47766,604700002.0
2005-07-21 14:23:00,1.47791,1.47819,1.47764,1.47816,169000001.0
2005-07-21 14:24:00,1.4781,1.47901,1.4781,1.47822,440800000.0
2005-07-21 14:25:00,1.47829,1.47912,1.47829,1.47907,603400000.0
2005-07-21 14:26:00,1.47921,1.47982,1.47909,1.47966,632800000.0
2005-07-21 14:27:00,1.47953,1.48007,1.47931,1.47979,425500001.0
2005-07-21 14:28:00,1.47977,1.47985,1.4783,1.47883,50700000.0
2005-07-21 14:29:00,1.47879,1.47998,1.47841,1.47998,38400000.0
2005-07-21 14:30:00,1.47954,1.4796,1.47855,1.47903,44400000.0
2005-07-21 14:31:00,1.47877,1.47901,1.47842,1.47866,35800000.0
2005-07-21 14:32:00,1.47868,1.47885,1.47841,1.47843,21000000.0
2005-07-21 14:33:00,1.47775,1.47796,1.47747,1.47757,24600000.0
2005-07-21 14:34:00,1.47749,1.47804,1.47728,1.47799,30800000.0
2005-07-21 14:35:00,1.4777,1.47797,1.47714,1.47769,30800000.0
2005-07-21 14:36:00,1.47791,1.47861,1.47778,1.47794,28600000.0
2005-07-21 14:37:00,1.47833,1.47976,1.47823,1.47976,43300000.0
2005-07-21 14:38:00,1.47978,1.48007,1.47947,1.47997,32000000.0
2005-07-21 14:39:00,1.47987,1.48025,1.47969,1.47982,38800000.0
2005-07-21 14:40:00,1.4799,1.48037,1.47972,1.48019,40200000.0
2005-07-21 14:41:00,1.48021,1.48021,1.47909,1.47909,44400000.0
2005-07-21 14:42:00,1.47867,1.47873,1.47816,1.47816,48300000.0
2005-07-21 14:43:00,1.47864,1.47894,1.47856,1.47866,37400000.0
2005-07-21 14:44:00,1.47893,1.47922,1.47873,1.47879,66400000.0
2005-07-21 14:45:00,1.47867,1.47933,1.4785,1.47905,69300000.0
2005-07-21 14:46:00,1.47902,1.47977,1.4788,1.47959,47000000.0
2005-07-21 14:47:00,1.47951,1.48002,1.47939,1.48002,30400000.0
2005-07-21 14:48:00,1.4801,1.4801,1.47913,1.47929,41200000.0
2005-07-21 14:49:00,1.47889,1.47889,1.47826,1.47877,44800000.0
2005-07-21 14:50:00,1.47892,1.47923,1.47855,1.47905,32400000.0
2005-07-21 14:51:00,1.47899,1.47905,1.47873,1.47876,28000000.0
2005-07-21 14:52:00,1.47866,1.47884,1.47834,1.47846,30600000.0
2005-07-21 14:53:00,1.47909,1.47909,1.47853,1.47853,33200000.0
2005-07-21 14:54:00,1.47866,1.47875,1.47829,1.47829,53200000.0
2005-07-21 14:55:00,1.47851,1.47914,1.47851,1.47899,28000000.0
2005-07-21 14:56:00,1.47939,1.47939,1.47885,1.47909,50200001.0
2005-07-21 14:57:00,1.47907,1.47938,1.47887,1.47934,42400000.0
2005-07-21 14:58:00,1.47906,1.47942,1.4786,1.4786,54500000.0
2005-07-21 14:59:00,1.47877,1.47938,1.47877,1.47924,31400000.0
2005-07-21 15:00:00,1.47921,1.47956,1.47895,1.47895,48600000.0
2005-07-21 15:01:00,1.4792,1.4792,1.47775,1.47799,30600000.0
2005-07-21 15:02:00,1.47845,1.47862,1.47663,1.47675,38600000.0
2005-07-21 15:03:00,1.4766,1.47745,1.47654,1.47745,45500000.0
2005-07-21 15:04:00,1.47755,1.47793,1.47755,1.47779,41400000.0
2005-07-21 15:05:00,1.47782,1.47782,1.47737,1.4774,49200000.0
2005-07-21 15:06:00,1.47732,1.47747,1.47687,1.47747,32200000.0
2005-07-21 15:07:00,1.47764,1.47764,1.47738,1.47755,44800000.0
2005-07-21 15:08:00,1.47709,1.47737,1.47657,1.47657,40000000.0
2005-07-21 15:09:00,1.47642,1.47723,1.47642,1.47711,35400000.0
2005-07-21 15:10:00,1.47707,1.47716,1.47683,1.47685,60200001.0
2005-07-21 15:11:00,1.47687,1.47698,1.47677,1.47677,26200000.0
2005-07-21 15:12:00,1.47651,1.47674,1.47631,1.47672,48200000.0
2005-07-21 15:13:00,1.47708,1.47729,1.47679,1.47729,42800000.0
2005-07-21 15:14:00,1.47716,1.47723,1.47701,1.47702,33700000.0
2005-07-21 15:15:00,1.47708,1.47721,1.47672,1.47721,60300000.0
2005-07-21 15:16:00,1.47725,1.47735,1.47706,1.47706,22800000.0
2005-07-21 15:17:00,1.47717,1.47724,1.47686,1.47695,44600000.0
2005-07-21 15:18:00,1.47705,1.47729,1.47668,1.47702,58400000.0
2005-07-21 15:19:00,1.47689,1.47709,1.47665,1.47681,36600000.0
2005-07-21 15:20:00,1.47688,1.47716,1.47676,1.47684,32600000.0
2005-07-21 15:21:00,1.47706,1.47706,1.47683,1.47701,40000000.0
2005-07-21 15:22:00,1.4771,1.47737,1.47702,1.47731,44400000.0
2005-07-21 15:23:00,1.47755,1.47755,1.47655,1.47663,30200000.0
2005-07-21 15:24:00,1.47688,1.47715,1.47688,1.477,27000000.0
2005-07-21 15:25:00,1.47691,1.47737,1.47675,1.47714,24600000.0
2005-07-21 15:26:00,1.47736,1.47747,1.47719,1.47746,37000000.0
2005-07-21 15:27:00,1.47769,1.478,1.47715,1.47716,39300000.0
2005-07-21 15:28:00,1.47703,1.47719,1.47671,1.47695,37400000.0
2005-07-21 15:29:00,1.4772,1.4772,1.47604,1.47626,33800000.0
2005-07-21 15:30:00,1.47632,1.47671,1.476,1.47671,35200000.0
2005-07-21 15:31:00,1.4768,1.47708,1.47663,1.47693,29000000.0
2005-07-21 15:32:00,1.47682,1.47721,1.47658,1.47721,86100002.0
2005-07-21 15:33:00,1.47716,1.47716,1.47631,1.47681,39000000.0
2005-07-21 15:34:00,1.47687,1.47713,1.47673,1.47673,38700000.0
2005-07-21 15:35:00,1.47688,1.47696,1.47612,1.47638,55700001.0
2005-07-21 15:36:00,1.47657,1.47671,1.4762,1.47636,48800000.0
2005-07-21 15:37:00,1.47656,1.47667,1.47558,1.4759,29600000.0
2005-07-21 15:38:00,1.47591,1.47601,1.47573,1.47597,46100000.0
2005-07-21 15:39:00,1.47606,1.4762,1.47579,1.47591,25800000.0
2005-07-21 15:40:00,1.47649,1.47649,1.47591,1.47591,31800000.0
2005-07-21 15:41:00,1.47576,1.47633,1.47575,1.47633,40200000.0
2005-07-21 15:42:00,1.47631,1.47635,1.47608,1.47629,31800000.0
2005-07-21 15:43:00,1.47614,1.47623,1.4758,1.47609,47200000.0
2005-07-21 15:44:00,1.47605,1.47631,1.47591,1.47621,35600000.0
2005-07-21 15:45:00,1.47605,1.47736,1.47605,1.47736,52600000.0
2005-07-21 15:46:00,1.47761,1.4778,1.47751,1.47765,37400000.0
2005-07-21 15:47:00,1.47775,1.47783,1.47728,1.47757,62400000.0
2005-07-21 15:48:00,1.47757,1.47819,1.47757,1.47772,33800000.0
2005-07-21 15:49:00,1.47748,1.4784,1.47748,1.47829,45800000.0
2005-07-21 15:50:00,1.47835,1.47859,1.47817,1.47834,35600000.0
2005-07-21 15:51:00,1.47819,1.47824,1.47711,1.47757,32800000.0
2005-07-21 15:52:00,1.47751,1.47751,1.47627,1.47708,56300000.0
2005-07-21 15:53:00,1.47719,1.4774,1.47587,1.47587,34400000.0
2005-07-21 15:54:00,1.47603,1.47656,1.47586,1.47651,33200000.0
2005-07-21 15:55:00,1.47693,1.47723,1.47666,1.47695,40000000.0
2005-07-21 15:56:00,1.47677,1.47704,1.47614,1.47667,33800000.0
2005-07-21 15:57:00,1.47657,1.47675,1.47617,1.47618,54800002.0
2005-07-21 15:58:00,1.47659,1.47688,1.47659,1.47669,33000000.0
2005-07-21 15:59:00,1.47557,1.47641,1.4737,1.47609,42600000.0
2005-07-21 16:00:00,1.47535,1.47633,1.47445,1.4763,35400000.0
2005-07-21 16:01:00,1.47639,1.47689,1.47638,1.47638,40000000.0
2005-07-21 16:02:00,1.47662,1.47731,1.47662,1.47712,35000000.0
2005-07-21 16:03:00,1.47676,1.47798,1.47612,1.47798,28200000.0
2005-07-21 16:04:00,1.47833,1.4786,1.4779,1.47813,35800000.0
2005-07-21 16:05:00,1.47814,1.47814,1.47787,1.47805,23000000.0
2005-07-21 16:06:00,1.47798,1.4782,1.47773,1.47799,34000000.0
2005-07-21 16:07:00,1.47807,1.47816,1.47678,1.47772,53400000.0
2005-07-21 16:08:00,1.47737,1.47789,1.47609,1.47768,27400000.0
2005-07-21 16:09:00,1.47722,1.47722,1.47673,1.47703,27300000.0
2005-07-21 16:10:00,1.47691,1.47708,1.47682,1.477,17400000.0
2005-07-21 16:11:00,1.47698,1.47719,1.47629,1.47629,29400000.0
2005-07-21 16:12:00,1.47646,1.47692,1.47618,1.47692,56600000.0
2005-07-21 16:13:00,1.47663,1.47663,1.47606,1.47632,22200000.0
2005-07-21 16:14:00,1.47596,1.47602,1.47556,1.47568,61500000.0
2005-07-21 16:15:00,1.47536,1.47564,1.47511,1.47533,40000000.0
2005-07-21 16:16:00,1.47493,1.47531,1.47486,1.47525,36500000.0
2005-07-21 16:17:00,1.47496,1.47531,1.47489,1.47496,39600001.0
2005-07-21 16:18:00,1.47512,1.47523,1.47485,1.47512,32700000.0
2005-07-21 16:19:00,1.4754,1.4754,1.47499,1.47514,22200000.0
2005-07-21 16:20:00,1.47503,1.47535,1.47476,1.47476,44400000.0
2005-07-21 16:21:00,1.47527,1.47539,1.47499,1.47519,26600000.0
2005-07-21 16:22:00,1.47528,1.47546,1.47507,1.47535,67400000.0
2005-07-21 16:23:00,1.4753,1.4753,1.47493,1.47524,34400000.0
2005-07-21 16:24:00,1.47537,1.47539,1.4751,1.47511,28400000.0
2005-07-21 16:25:00,1.47503,1.47503,1.47373,1.47402,20400000.0
2005-07-21 16:26:00,1.47424,1.47521,1.47413,1.4749,71400000.0
2005-07-21 16:27:00,1.4745,1.47483,1.47417,1.47418,35600000.0
2005-07-21 16:28:00,1.4738,1.47409,1.47348,1.47363,47200000.0
2005-07-21 16:29:00,1.47323,1.47346,1.47302,1.47346,42200000.0
2005-07-21 16:30:00,1.47367,1.47379,1.47335,1.47335,49400000.0
2005-07-21 16:31:00,1.47305,1.4732,1.4728,1.47287,42100000.0
2005-07-21 16:32:00,1.47289,1.47289,1.47231,1.47259,31800000.0
2005-07-21 16:33:00,1.4728,1.47289,1.4724,1.4727,46800000.0
2005-07-21 16:34:00,1.47304,1.47319,1.47267,1.47281,46700000.0
2005-07-21 16:35:00,1.47304,1.47324,1.47269,1.47324,37500000.0
2005-07-21 16:36:00,1.47318,1.47348,1.47308,1.47333,37800000.0
2005-07-21 16:37:00,1.47352,1.47367,1.4728,1.4728,68300000.0
2005-07-21 16:38:00,1.47279,1.47343,1.47279,1.47319,47600000.0
2005-07-21 16:39:00,1.47331,1.47331,1.47301,1.47318,27200000.0
2005-07-21 16:40:00,1.47277,1.47286,1.47246,1.47271,42100000.0
2005-07-21 16:41:00,1.47233,1.47305,1.47233,1.47291,59900000.0
2005-07-21 16:42:00,1.47303,1.47303,1.47274,1.47287,36200000.0
2005-07-21 16:43:00,1.473,1.47371,1.47298,1.47362,56600000.0
2005-07-21 16:44:00,1.47364,1.47448,1.47335,1.47448,58400000.0
2005-07-21 16:45:00,1.47434,1.47492,1.47422,1.47492,40000000.0
2005-07-21 16:46:00,1.47516,1.47553,1.47502,1.47553,49600000.0
2005-07-21 16:47:00,1.4756,1.47615,1.4756,1.4759,43200000.0
2005-07-21 16:48:00,1.47621,1.47622,1.47589,1.47592,42600000.0
2005-07-21 16:49:00,1.47603,1.47701,1.47603,1.47679,37400000.0
2005-07-21 16:50:00,1.47666,1.47693,1.47666,1.47684,60300000.0
2005-07-21 16:51:00,1.47638,1.4766,1.47614,1.47646,39600000.0
2005-07-21 16:52:00,1.47636,1.47636,1.47576,1.47606,39400000.0
2005-07-21 16:53:00,1.47621,1.47621,1.47589,1.47593,42300000.0
2005-07-21 16:54:00,1.4758,1.47591,1.47563,1.47581,27400000.0
2005-07-21 16:55:00,1.47571,1.47584,1.4753,1.47555,28400000.0
2005-07-21 16:56:00,1.47543,1.47565,1.47536,1.47561,34200000.0
2005-07-21 16:57:00,1.47593,1.47643,1.47581,1.47581,32800000.0
2005-07-21 16:58:00,1.4753,1.4753,1.47449,1.47449,33000000.0
2005-07-21 16:59:00,1.47467,1.4748,1.47408,1.47422,71600002.0
2005-07-21 17:00:00,1.47381,1.47426,1.4738,1.4738,33800000.0
2005-07-21 17:01:00,1.47353,1.47419,1.47353,1.47416,42200000.0
2005-07-21 17:02:00,1.47399,1.47409,1.47383,1.474,31000000.0
2005-07-21 17:03:00,1.47414,1.4746,1.47414,1.47446,50800000.0
2005-07-21 17:04:00,1.47457,1.47471,1.4743,1.47448,28200000.0
2005-07-21 17:05:00,1.47397,1.47426,1.47353,1.47397,32800000.0
2005-07-21 17:06:00,1.47369,1.47456,1.47369,1.47446,30600000.0
2005-07-21 17:07:00,1.47417,1.4742,1.4738,1.47395,47000000.0
2005-07-21 17:08:00,1.47403,1.47472,1.47403,1.47472,36600000.0
2005-07-21 17:09:00,1.47452,1.47452,1.47409,1.47429,45800000.0
2005-07-21 17:10:00,1.47414,1.47416,1.47383,1.47383,51300000.0
2005-07-21 17:11:00,1.47366,1.47437,1.47359,1.47437,30400000.0
2005-07-21 17:12:00,1.47424,1.47424,1.47403,1.47413,26300000.0
2005-07-21 17:13:00,1.47384,1.47416,1.47368,1.47415,28000000.0
2005-07-21 17:14:00,1.47395,1.47476,1.47395,1.47476,45600000.0
2005-07-21 17:15:00,1.47518,1.47518,1.47478,1.47478,27800000.0
2005-07-21 17:16:00,1.47499,1.47511,1.47491,1.47499,34400000.0
2005-07-21 17:17:00,1.47509,1.47527,1.47461,1.475,108200000.0
2005-07-21 17:18:00,1.47524,1.47537,1.47471,1.47472,45000000.0
2005-07-21 17:19:00,1.47462,1.47485,1.47437,1.47465,34800000.0
2005-07-21 17:20:00,1.47467,1.47467,1.47409,1.47425,36500000.0
2005-07-21 17:21:00,1.47476,1.47481,1.47421,1.47481,32200000.0
2005-07-21 17:22:00,1.47468,1.47487,1.47462,1.47465,31600000.0
2005-07-21 17:23:00,1.47422,1.47457,1.47399,1.47425,30000000.0
2005-07-21 17:24:00,1.4743,1.47574,1.47428,1.47571,30100000.0
2005-07-21 17:25:00,1.47555,1.47581,1.47535,1.47546,44800000.0
2005-07-21 17:26:00,1.47533,1.47553,1.47527,1.47543,32800000.0
2005-07-21 17:27:00,1.47561,1.47565,1.4751,1.4751,18200000.0
2005-07-21 17:28:00,1.4753,1.47553,1.47516,1.47543,28200000.0
2005-07-21 17:29:00,1.47532,1.47567,1.47528,1.47561,52200000.0
2005-07-21 17:30:00,1.47551,1.47579,1.47511,1.47579,43400000.0
2005-07-21 17:31:00,1.47591,1.47591,1.47533,1.47534,42000000.0
2005-07-21 17:32:00,1.47518,1.47545,1.47518,1.47522,25800000.0
2005-07-21 17:33:00,1.47504,1.47511,1.47494,1.47502,38400000.0
2005-07-21 17:34:00,1.47483,1.47499,1.47449,1.47499,43800000.0
2005-07-21 17:35:00,1.47497,1.47501,1.47457,1.47459,25400000.0
2005-07-21 17:36:00,1.47465,1.47503,1.47461,1.47484,60900000.0
2005-07-21 17:37:00,1.47483,1.47483,1.47393,1.47403,31600000.0
2005-07-21 17:38:00,1.47373,1.474,1.47373,1.47373,43000000.0
2005-07-21 17:39:00,1.47376,1.47404,1.47364,1.47404,19400000.0
2005-07-21 17:40:00,1.47392,1.47392,1.47283,1.47283,41400000.0
2005-07-21 17:41:00,1.4667,1.47313,1.4667,1.47311,47800000.0
2005-07-21 17:42:00,1.47303,1.47335,1.47254,1.47325,53200001.0
2005-07-21 17:43:00,1.47334,1.47361,1.47325,1.47353,48400000.0
2005-07-21 17:44:00,1.47369,1.47383,1.47366,1.47383,20000000.0
2005-07-21 17:45:00,1.47412,1.47423,1.47388,1.47413,30800000.0
2005-07-21 17:46:00,1.47417,1.47481,1.47405,1.47449,40700000.0
2005-07-21 17:47:00,1.47431,1.47442,1.47406,1.47407,24600000.0
2005-07-21 17:48:00,1.47416,1.47468,1.47413,1.47468,71700001.0
2005-07-21 17:49:00,1.47469,1.47496,1.47436,1.47496,47300000.0
2005-07-21 17:50:00,1.4753,1.47532,1.47496,1.47513,51700000.0
2005-07-21 17:51:00,1.47496,1.47506,1.47475,1.47481,27800000.0
2005-07-21 17:52:00,1.47492,1.47505,1.47481,1.47485,42000000.0
2005-07-21 17:53:00,1.47459,1.47485,1.47457,1.4746,39000000.0
2005-07-21 17:54:00,1.4743,1.47481,1.47416,1.47481,38800000.0
2005-07-21 17:55:00,1.47498,1.47523,1.47448,1.475,42200000.0
2005-07-21 17:56:00,1.47486,1.47519,1.47481,1.47481,31700000.0
2005-07-21 17:57:00,1.47479,1.47495,1.47438,1.47438,30000000.0
2005-07-21 17:58:00,1.47428,1.4746,1.47406,1.4746,40800000.0
2005-07-21 17:59:00,1.47435,1.47442,1.47403,1.47422,61700000.0
2005-07-21 18:00:00,1.47484,1.47493,1.4745,1.47452,41700000.0
2005-07-21 18:01:00,1.4744,1.47491,1.47419,1.47444,35300000.0
2005-07-21 18:02:00,1.47454,1.47466,1.47452,1.47462,51000001.0
2005-07-21 18:03:00,1.47449,1.47496,1.47439,1.47448,26400000.0
2005-07-21 18:04:00,1.47467,1.47494,1.47455,1.47482,44600000.0
2005-07-21 18:05:00,1.47496,1.47496,1.4748,1.47488,46600001.0
2005-07-21 18:06:00,1.47492,1.47528,1.4749,1.4749,37200000.0
2005-07-21 18:07:00,1.47505,1.4751,1.47491,1.4751,46000000.0
2005-07-21 18:08:00,1.47495,1.47546,1.47495,1.47526,49400000.0
2005-07-21 18:09:00,1.47512,1.47527,1.47503,1.47505,60100000.0
2005-07-21 18:10:00,1.47504,1.47513,1.47479,1.4749,42200000.0
2005-07-21 18:11:00,1.4751,1.47526,1.47491,1.47505,58000000.0
2005-07-21 18:12:00,1.47503,1.47506,1.4749,1.475,34400000.0
2005-07-21 18:13:00,1.47515,1.47531,1.47478,1.47499,36600000.0
2005-07-21 18:14:00,1.47445,1.47678,1.47445,1.47657,24600000.0
2005-07-21 18:15:00,1.47569,1.47616,1.47524,1.47524,57000000.0
2005-07-21 18:16:00,1.47523,1.47523,1.47447,1.47447,23200000.0
2005-07-21 18:17:00,1.47483,1.47512,1.47445,1.475,59900001.0
2005-07-21 18:18:00,1.47503,1.47527,1.47474,1.47474,45800000.0
2005-07-21 18:19:00,1.47495,1.47548,1.47495,1.47514,35600000.0
2005-07-21 18:20:00,1.47528,1.47567,1.47511,1.47541,29400000.0
2005-07-21 18:21:00,1.47555,1.4761,1.47534,1.4761,45300000.0
2005-07-21 18:22:00,1.4762,1.47665,1.47594,1.47594,28800000.0
2005-07-21 18:23:00,1.47569,1.47569,1.47511,1.47511,26000000.0
2005-07-21 18:24:00,1.47514,1.47543,1.47473,1.47543,40800000.0
2005-07-21 18:25:00,1.47551,1.47561,1.47527,1.47558,24200000.0
2005-07-21 18:26:00,1.47563,1.47568,1.47547,1.47568,24600000.0
2005-07-21 18:27:00,1.47569,1.47593,1.47534,1.47575,35700000.0
2005-07-21 18:28:00,1.47551,1.47581,1.47551,1.4757,62400000.0
2005-07-21 18:29:00,1.47571,1.47582,1.47551,1.47576,43900000.0
2005-07-21 18:30:00,1.47564,1.47564,1.47517,1.47535,29200000.0
2005-07-21 18:31:00,1.47572,1.4764,1.47572,1.47629,34100000.0
2005-07-21 18:32:00,1.47675,1.47692,1.47633,1.47672,32900000.0
2005-07-21 18:33:00,1.47711,1.47729,1.47691,1.47695,41600000.0
2005-07-21 18:34:00,1.47755,1.47762,1.47691,1.4773,25400000.0
2005-07-21 18:35:00,1.47759,1.47759,1.47693,1.47737,43000000.0
2005-07-21 18:36:00,1.47713,1.47719,1.47665,1.47665,46200000.0
2005-07-21 18:37:00,1.47623,1.47638,1.4757,1.47631,35400000.0
2005-07-21 18:38:00,1.47602,1.47658,1.47583,1.47658,33200000.0
2005-07-21 18:39:00,1.47645,1.47685,1.47644,1.47655,33200000.0
2005-07-21 18:40:00,1.4761,1.47626,1.47581,1.47618,45200000.0
2005-07-21 18:41:00,1.47655,1.47678,1.47619,1.47631,26900000.0
2005-07-21 18:42:00,1.47634,1.47638,1.47614,1.47636,37400000.0
2005-07-21 18:43:00,1.47642,1.47658,1.47524,1.47524,33200000.0
2005-07-21 18:44:00,1.47534,1.47612,1.47534,1.47582,31200000.0
2005-07-21 18:45:00,1.47588,1.47588,1.47553,1.47559,25400000.0
2005-07-21 18:46:00,1.4761,1.47622,1.47602,1.47602,45500000.0
2005-07-21 18:47:00,1.47638,1.47641,1.47616,1.47622,24600000.0
2005-07-21 18:48:00,1.47621,1.47671,1.47621,1.47643,43000000.0
2005-07-21 18:49:00,1.47642,1.47642,1.47574,1.47586,25000000.0
2005-07-21 18:50:00,1.4759,1.4759,1.47544,1.47561,55300000.0
2005-07-21 18:51:00,1.47545,1.47603,1.47545,1.47562,56900000.0
2005-07-21 18:52:00,1.47517,1.47539,1.47498,1.47498,41500000.0
2005-07-21 18:53:00,1.47533,1.47549,1.47517,1.47523,35400000.0
2005-07-21 18:54:00,1.47535,1.47537,1.47508,1.47508,37000001.0
2005-07-21 18:55:00,1.47475,1.47495,1.47468,1.47472,42000001.0
2005-07-21 18:56:00,1.47455,1.4756,1.47455,1.47471,43400000.0
2005-07-21 18:57:00,1.47531,1.47559,1.47531,1.47543,22600000.0
2005-07-21 18:58:00,1.47539,1.47549,1.47521,1.47549,34800000.0
2005-07-21 18:59:00,1.47575,1.47588,1.47541,1.47579,32000000.0
2005-07-21 19:00:00,1.47604,1.47627,1.47563,1.47606,27200000.0
2005-07-21 19:01:00,1.47591,1.47591,1.47533,1.47538,58900000.0
2005-07-21 19:02:00,1.47541,1.47542,1.47521,1.47536,35600000.0
2005-07-21 19:03:00,1.47541,1.47569,1.47534,1.47554,47500000.0
2005-07-21 19:04:00,1.47522,1.47544,1.47512,1.47539,38400000.0
2005-07-21 19:05:00,1.47566,1.47586,1.47539,1.47585,33400000.0
2005-07-21 19:06:00,1.47601,1.47608,1.47572,1.47606,27800000.0
2005-07-21 19:07:00,1.47597,1.47638,1.47578,1.47638,41600000.0
2005-07-21 19:08:00,1.47607,1.47641,1.47607,1.47619,32800000.0
2005-07-21 19:09:00,1.47627,1.47663,1.47627,1.4766,41200000.0
2005-07-21 19:10:00,1.47669,1.47669,1.47577,1.47615,34600000.0
2005-07-21 19:11:00,1.4766,1.47668,1.47589,1.47603,33400000.0
2005-07-21 19:12:00,1.47582,1.4762,1.47582,1.4762,28200000.0
2005-07-21 19:13:00,1.47628,1.47644,1.4762,1.47644,51800000.0
2005-07-21 19:14:00,1.47612,1.47668,1.47595,1.47668,45100001.0
2005-07-21 19:15:00,1.47661,1.47664,1.47619,1.47619,33700000.0
2005-07-21 19:16:00,1.47601,1.47633,1.47599,1.47599,28200000.0
2005-07-21 19:17:00,1.47625,1.47654,1.47619,1.47642,59100000.0
2005-07-21 19:18:00,1.47641,1.47646,1.47586,1.47602,34400000.0
2005-07-21 19:19:00,1.47644,1.47672,1.4758,1.47672,42400000.0
2005-07-21 19:20:00,1.47703,1.47733,1.47671,1.477,41100000.0
2005-07-21 19:21:00,1.47703,1.47747,1.47692,1.47703,28200000.0
2005-07-21 19:22:00,1.47733,1.47745,1.47709,1.47733,46400001.0
2005-07-21 19:23:00,1.47721,1.47752,1.47713,1.47748,63200000.0
2005-07-21 19:24:00,1.47727,1.47727,1.47657,1.47683,46000000.0
2005-07-21 19:25:00,1.47703,1.47703,1.47663,1.47672,35400000.0
2005-07-21 19:26:00,1.47641,1.4768,1.47632,1.47659,24200000.0
2005-07-21 19:27:00,1.47675,1.47685,1.47643,1.47657,55200001.0
2005-07-21 19:28:00,1.47645,1.47702,1.47645,1.47692,52000000.0
2005-07-21 19:29:00,1.47686,1.47693,1.47639,1.47681,44100000.0
2005-07-21 19:30:00,1.47695,1.47711,1.47665,1.47708,34000000.0
2005-07-21 19:31:00,1.47767,1.47775,1.47735,1.4775,34600000.0
2005-07-21 19:32:00,1.47747,1.47757,1.47736,1.47739,40100000.0
2005-07-21 19:33:00,1.47781,1.47792,1.47753,1.47789,52000000.0
2005-07-21 19:34:00,1.47778,1.47812,1.47755,1.47803,36600000.0
2005-07-21 19:35:00,1.47785,1.4783,1.47765,1.4783,47000000.0
2005-07-21 19:36:00,1.47809,1.4788,1.47804,1.4788,32200001.0
2005-07-21 19:37:00,1.47918,1.47918,1.47867,1.47867,49400000.0
2005-07-21 19:38:00,1.47864,1.47889,1.47864,1.47866,35400000.0
2005-07-21 19:39:00,1.47942,1.47945,1.47823,1.47896,46600000.0
2005-07-21 19:40:00,1.47897,1.47933,1.47893,1.47921,54900000.0
2005-07-21 19:41:00,1.47934,1.47963,1.47934,1.47957,33200000.0
2005-07-21 19:42:00,1.47962,1.48082,1.47962,1.48082,60500000.0
2005-07-21 19:43:00,1.48068,1.48086,1.48038,1.48077,28200000.0
2005-07-21 19:44:00,1.48062,1.48087,1.48047,1.48052,33600000.0
2005-07-21 19:45:00,1.48024,1.4803,1.47991,1.47992,39300000.0
2005-07-21 19:46:00,1.48012,1.48032,1.47984,1.47984,42000000.0
2005-07-21 19:47:00,1.48015,1.48068,1.48015,1.48064,38400000.0
2005-07-21 19:48:00,1.4807,1.4807,1.48052,1.4806,28200000.0
2005-07-21 19:49:00,1.48065,1.48081,1.48025,1.48025,19600000.0
2005-07-21 19:50:00,1.48068,1.48068,1.48017,1.48036,52300000.0
2005-07-21 19:51:00,1.48029,1.4811,1.48024,1.48096,51400001.0
2005-07-21 19:52:00,1.48092,1.48124,1.48076,1.48097,30200000.0
2005-07-21 19:53:00,1.48097,1.4818,1.48097,1.4818,61500000.0
2005-07-21 19:54:00,1.48096,1.48197,1.4798,1.48197,39800000.0
2005-07-21 19:55:00,1.48217,1.48232,1.47906,1.47906,26400000.0
2005-07-21 19:56:00,1.48188,1.48188,1.47986,1.48138,35200000.0
2005-07-21 19:57:00,1.48193,1.48196,1.48147,1.48161,40400000.0
2005-07-21 19:58:00,1.48187,1.4821,1.48029,1.48029,30200000.0
2005-07-21 19:59:00,1.48029,1.48154,1.48015,1.48132,25200000.0
2005-07-21 20:00:00,1.48108,1.48167,1.48108,1.48123,43500000.0
2005-07-21 20:01:00,1.48194,1.4822,1.48147,1.48147,45500000.0
2005-07-21 20:02:00,1.48158,1.48169,1.48148,1.48161,33800000.0
2005-07-21 20:03:00,1.48211,1.48253,1.48211,1.48217,36400000.0
2005-07-21 20:04:00,1.48203,1.48203,1.48134,1.48144,74100000.0
2005-07-21 20:05:00,1.48135,1.48197,1.48125,1.48139,34000000.0
2005-07-21 20:06:00,1.48136,1.4815,1.48116,1.4815,40600000.0
2005-07-21 20:07:00,1.48149,1.48169,1.48131,1.48168,30400000.0
2005-07-21 20:08:00,1.4817,1.4817,1.48121,1.48142,29900000.0
2005-07-21 20:09:00,1.48107,1.48107,1.47996,1.47996,25600000.0
2005-07-21 20:10:00,1.47961,1.48,1.47958,1.47988,50700000.0
2005-07-21 20:11:00,1.48004,1.48049,1.48003,1.48049,28400000.0
2005-07-21 20:12:00,1.48039,1.48039,1.47954,1.47995,56900001.0
2005-07-21 20:13:00,1.47975,1.47975,1.47942,1.47964,39400001.0
2005-07-21 20:14:00,1.4797,1.48011,1.47932,1.48003,33200000.0
2005-07-21 20:15:00,1.47985,1.48046,1.47961,1.48046,31100000.0
2005-07-21 20:16:00,1.48042,1.48048,1.47991,1.47991,38100000.0
2005-07-21 20:17:00,1.47969,1.48006,1.47944,1.48006,66200000.0
2005-07-21 20:18:00,1.48007,1.48007,1.47974,1.47975,38700000.0
2005-07-21 20:19:00,1.4799,1.47994,1.47956,1.47956,43800000.0
2005-07-21 20:20:00,1.47938,1.4794,1.47884,1.47921,34200000.0
2005-07-21 20:21:00,1.47916,1.47945,1.47908,1.47908,25400000.0
2005-07-21 20:22:00,1.47919,1.47919,1.47876,1.47898,31600000.0
2005-07-21 20:23:00,1.47873,1.47901,1.47868,1.47901,53800000.0
2005-07-21 20:24:00,1.47922,1.47926,1.47903,1.47905,40600000.0
2005-07-21 20:25:00,1.47937,1.47948,1.47914,1.47929,31400000.0
2005-07-21 20:26:00,1.47955,1.47984,1.47944,1.47982,36000000.0
2005-07-21 20:27:00,1.47988,1.48035,1.47948,1.48018,56400000.0
2005-07-21 20:28:00,1.48029,1.48048,1.4801,1.48048,37700000.0
2005-07-21 20:29:00,1.48048,1.48053,1.4801,1.48031,38100000.0
2005-07-21 20:30:00,1.48052,1.48066,1.48035,1.48063,22500000.0
2005-07-21 20:31:00,1.48071,1.48104,1.48057,1.48104,34600000.0
2005-07-21 20:32:00,1.48093,1.48128,1.48073,1.48126,39700000.0
2005-07-21 20:33:00,1.48107,1.48128,1.48083,1.48128,37400000.0
2005-07-21 20:34:00,1.48099,1.48102,1.48076,1.48076,42000000.0
2005-07-21 20:35:00,1.48034,1.48034,1.47999,1.47999,36400000.0
2005-07-21 20:36:00,1.47981,1.48035,1.47979,1.48033,53400000.0
2005-07-21 20:37:00,1.48035,1.48043,1.48007,1.48043,63000001.0
2005-07-21 20:38:00,1.48061,1.48061,1.48025,1.48042,51100000.0
2005-07-21 20:39:00,1.4802,1.48046,1.47986,1.47986,50200000.0
2005-07-21 20:40:00,1.47979,1.48039,1.47979,1.48027,22200000.0
2005-07-21 20:41:00,1.48027,1.48042,1.48006,1.48019,61200000.0
2005-07-21 20:42:00,1.48001,1.48004,1.47965,1.47987,29600000.0
2005-07-21 20:43:00,1.47976,1.48001,1.4796,1.4796,54000000.0
2005-07-21 20:44:00,1.48005,1.48032,1.47996,1.48026,42800000.0
2005-07-21 20:45:00,1.48013,1.4806,1.48013,1.48043,39200000.0
2005-07-21 20:46:00,1.48065,1.48065,1.48036,1.48038,41400000.0
2005-07-21 20:47:00,1.48037,1.48053,1.4801,1.48047,33800000.0
2005-07-21 20:48:00,1.4804,1.4806,1.48017,1.48017,44300000.0
2005-07-21 20:49:00,1.48037,1.48045,1.48037,1.4804,31700000.0
2005-07-21 20:50:00,1.48016,1.48048,1.48016,1.48048,48500000.0
2005-07-21 20:51:00,1.48037,1.4806,1.48037,1.48057,42000000.0
2005-07-21 20:52:00,1.4806,1.48086,1.48055,1.48079,23000000.0
2005-07-21 20:53:00,1.48058,1.4807,1.48049,1.48049,34600000.0
2005-07-21 20:54:00,1.4801,1.48036,1.47971,1.47976,37400000.0
2005-07-21 20:55:00,1.47943,1.4797,1.47943,1.47967,23400000.0
2005-07-21 20:56:00,1.47974,1.47998,1.47965,1.47998,26900000.0
2005-07-21 20:57:00,1.48017,1.48029,1.4799,1.4799,17800000.0
2005-07-21 20:58:00,1.48002,1.48058,1.48002,1.48058,31400000.0
2005-07-21 20:59:00,1.48046,1.48091,1.48025,1.48086,53700000.0
2005-07-21 21:00:00,1.48074,1.48128,1.48073,1.48125,38000000.0
2005-07-21 21:01:00,1.48124,1.48147,1.48081,1.48081,55000001.0
2005-07-21 21:02:00,1.48114,1.48153,1.48107,1.48153,45600000.0
2005-07-21 21:03:00,1.48147,1.48147,1.48089,1.48089,40200000.0
2005-07-21 21:04:00,1.48111,1.48116,1.48079,1.48101,17400000.0
2005-07-21 21:05:00,1.48065,1.48076,1.47979,1.48035,39600000.0
2005-07-21 21:06:00,1.48059,1.48099,1.4805,1.48099,20400000.0
2005-07-21 21:07:00,1.48085,1.48085,1.48041,1.48067,27800000.0
2005-07-21 21:08:00,1.48065,1.48078,1.48037,1.48078,37600000.0
2005-07-21 21:09:00,1.48078,1.48078,1.48042,1.48071,28800000.0
2005-07-21 21:10:00,1.48055,1.48057,1.48032,1.48042,36200000.0
2005-07-21 21:11:00,1.48038,1.48052,1.48011,1.48027,42600000.0
2005-07-21 21:12:00,1.48036,1.48055,1.48033,1.48035,35700000.0
2005-07-21 21:13:00,1.4803,1.48051,1.48028,1.48041,41000000.0
2005-07-21 21:14:00,1.48022,1.48057,1.48022,1.48027,49200000.0
2005-07-21 21:15:00,1.48006,1.48027,1.48,1.48007,28400000.0
2005-07-21 21:16:00,1.47947,1.48004,1.47947,1.47994,27600000.0
2005-07-21 21:17:00,1.47974,1.4798,1.47943,1.47943,41100000.0
2005-07-21 21:18:00,1.47994,1.47994,1.47901,1.47959,31800000.0
2005-07-21 21:19:00,1.47977,1.47983,1.47959,1.47961,31000000.0
2005-07-21 21:20:00,1.47944,1.47959,1.47931,1.47943,42400000.0
2005-07-21 21:21:00,1.47908,1.47962,1.47908,1.47962,29400000.0
2005-07-21 21:22:00,1.47954,1.48012,1.47954,1.47976,52200000.0
2005-07-21 21:23:00,1.47972,1.47996,1.47948,1.47948,54800000.0
2005-07-21 21:24:00,1.47962,1.47993,1.4795,1.4796,39400000.0
2005-07-21 21:25:00,1.47982,1.48026,1.47982,1.47987,35000000.0
2005-07-21 21:26:00,1.47999,1.48011,1.47989,1.47989,36600000.0
2005-07-21 21:27:00,1.47989,1.48001,1.47989,1.47994,23200000.0
2005-07-21 21:28:00,1.47981,1.48003,1.47981,1.47995,32400001.0
2005-07-21 21:29:00,1.48003,1.48007,1.47991,1.47997,39600000.0
2005-07-21 21:30:00,1.48,1.48007,1.47988,1.47995,28200000.0
2005-07-21 21:31:00,1.48005,1.48014,1.47992,1.48011,19600000.0
2005-07-21 21:32:00,1.4804,1.48078,1.4804,1.48071,40000000.0
2005-07-21 21:33:00,1.48076,1.48081,1.48038,1.4805,30200000.0
2005-07-21 21:34:00,1.48095,1.48105,1.48078,1.48081,23000000.0
2005-07-21 21:35:00,1.48053,1.48065,1.48018,1.48065,36200000.0
2005-07-21 21:36:00,1.48095,1.48114,1.48063,1.48114,20600000.0
2005-07-21 21:37:00,1.48114,1.48121,1.48096,1.48118,28900000.0
2005-07-21 21:38:00,1.48106,1.48106,1.48082,1.48098,23000000.0
2005-07-21 21:39:00,1.48081,1.48108,1.48081,1.48108,32800000.0
2005-07-21 21:40:00,1.48096,1.4812,1.48096,1.4812,21200000.0
2005-07-21 21:41:00,1.48127,1.48142,1.48118,1.48138,37200000.0
2005-07-21 21:42:00,1.48137,1.48162,1.4813,1.4813,35000000.0
2005-07-21 21:43:00,1.48172,1.48186,1.48167,1.48177,24100000.0
2005-07-21 21:44:00,1.48167,1.48182,1.48154,1.48165,30800000.0
2005-07-21 21:45:00,1.48169,1.4818,1.48162,1.4818,29900000.0
2005-07-21 21:46:00,1.48172,1.48189,1.48155,1.48175,40600000.0
2005-07-21 21:47:00,1.48184,1.48205,1.48182,1.48182,37800000.0
2005-07-21 21:48:00,1.48195,1.48215,1.48168,1.48203,38000000.0
2005-07-21 21:49:00,1.48217,1.48221,1.48207,1.48221,49200000.0
2005-07-21 21:50:00,1.48235,1.48252,1.4823,1.48237,63800002.0
2005-07-21 21:51:00,1.48229,1.48255,1.48229,1.48247,52400000.0
2005-07-21 21:52:00,1.48272,1.48281,1.48259,1.48274,38700000.0
2005-07-21 21:53:00,1.48257,1.4827,1.48241,1.48241,43500000.0
2005-07-21 21:54:00,1.48242,1.48268,1.48231,1.4824,51400000.0
2005-07-21 21:55:00,1.48224,1.48224,1.48188,1.48217,44000000.0
2005-07-21 21:56:00,1.48215,1.48237,1.48214,1.48227,50200000.0
2005-07-21 21:57:00,1.48232,1.48254,1.48204,1.48226,42500000.0
2005-07-21 21:58:00,1.48194,1.48217,1.48194,1.48194,37400000.0
2005-07-21 21:59:00,1.48212,1.48237,1.48207,1.48219,44400001.0
2005-07-21 22:00:00,1.4822,1.48228,1.48218,1.48228,56600000.0
2005-07-21 22:01:00,1.48213,1.48238,1.48211,1.48221,31000000.0
2005-07-21 22:02:00,1.48232,1.48244,1.4821,1.4821,43800000.0
2005-07-21 22:03:00,1.48246,1.48255,1.48234,1.4825,30800000.0
2005-07-21 22:04:00,1.48256,1.4826,1.48239,1.48239,38000000.0
2005-07-21 22:05:00,1.48252,1.48252,1.48232,1.48252,38400000.0
2005-07-21 22:06:00,1.4826,1.48267,1.48228,1.48257,54000000.0
2005-07-21 22:07:00,1.48249,1.48274,1.48249,1.48254,27800000.0
2005-07-21 22:08:00,1.48212,1.48252,1.48212,1.48252,37600000.0
2005-07-21 22:09:00,1.48245,1.48263,1.48221,1.48247,30600000.0
2005-07-21 22:10:00,1.48257,1.48278,1.48251,1.48267,39800000.0
2005-07-21 22:11:00,1.48267,1.48269,1.48243,1.48248,28400000.0
2005-07-21 22:12:00,1.48264,1.48273,1.48248,1.48255,44800000.0
2005-07-21 22:13:00,1.48254,1.48264,1.48254,1.48259,40200000.0
2005-07-21 22:14:00,1.48244,1.48274,1.48244,1.48244,60600000.0
2005-07-21 22:15:00,1.48254,1.48269,1.48244,1.48254,40000000.0
2005-07-21 22:16:00,1.48248,1.48264,1.48239,1.48239,46200001.0
2005-07-21 22:17:00,1.48264,1.48269,1.48244,1.48256,27800000.0
2005-07-21 22:18:00,1.48269,1.48269,1.48254,1.48254,31800000.0
2005-07-21 22:19:00,1.48249,1.48267,1.48249,1.48256,37400001.0
2005-07-21 22:20:00,1.48256,1.48271,1.48243,1.48255,56600000.0
2005-07-21 22:21:00,1.48237,1.48247,1.48202,1.48239,29200000.0
2005-07-21 22:22:00,1.48246,1.48246,1.48212,1.4822,66000001.0
2005-07-21 22:23:00,1.48236,1.48244,1.48227,1.48227,19800000.0
2005-07-21 22:24:00,1.48229,1.48246,1.48207,1.48246,43600000.0
2005-07-21 22:25:00,1.4822,1.48232,1.48211,1.48232,40400000.0
2005-07-21 22:26:00,1.48203,1.48233,1.48203,1.48233,25400000.0
2005-07-21 22:27:00,1.48223,1.48223,1.48173,1.48209,53000000.0
2005-07-21 22:28:00,1.48198,1.4822,1.48193,1.48206,41400000.0
2005-07-21 22:29:00,1.48211,1.48221,1.48196,1.48211,38200000.0
2005-07-21 22:30:00,1.48241,1.48241,1.48215,1.48215,45700000.0
2005-07-21 22:31:00,1.48226,1.48226,1.48154,1.48211,28000000.0
2005-07-21 22:32:00,1.48198,1.48198,1.48176,1.48182,45400000.0
2005-07-21 22:33:00,1.48172,1.48187,1.48171,1.48187,54600000.0
2005-07-21 22:34:00,1.48178,1.48191,1.48149,1.48152,40400000.0
2005-07-21 22:35:00,1.48182,1.48205,1.48176,1.48176,51800000.0
2005-07-21 22:36:00,1.48188,1.48204,1.4814,1.4814,48800001.0
2005-07-21 22:37:00,1.48195,1.48203,1.48183,1.48198,39400000.0
2005-07-21 22:38:00,1.48187,1.48219,1.48187,1.48214,28400000.0
2005-07-21 22:39:00,1.48206,1.48211,1.48185,1.48193,41200000.0
2005-07-21 22:40:00,1.48198,1.48206,1.48163,1.48163,46000000.0
2005-07-21 22:41:00,1.48187,1.48213,1.48186,1.48213,24800000.0
2005-07-21 22:42:00,1.48221,1.48221,1.48182,1.48194,32400001.0
2005-07-21 22:43:00,1.482,1.48208,1.48188,1.48203,43500000.0
2005-07-21 22:44:00,1.48164,1.48164,1.48133,1.48162,34500000.0
2005-07-21 22:45:00,1.48157,1.48157,1.4814,1.48148,30800001.0
2005-07-21 22:46:00,1.48135,1.48135,1.48113,1.48113,33400000.0
2005-07-21 22:47:00,1.48135,1.48135,1.4811,1.48126,54200001.0
2005-07-21 22:48:00,1.48111,1.48148,1.48111,1.48135,30400000.0
2005-07-21 22:49:00,1.48128,1.48145,1.48105,1.4813,26500000.0
2005-07-21 22:50:00,1.48125,1.48125,1.48099,1.48099,28400000.0
2005-07-21 22:51:00,1.4812,1.4818,1.4812,1.4818,25800000.0
2005-07-21 22:52:00,1.48193,1.48193,1.48143,1.48147,37500000.0
2005-07-21 22:53:00,1.48166,1.48193,1.48141,1.48193,45600000.0
2005-07-21 22:54:00,1.48189,1.48212,1.48185,1.48185,42200000.0
2005-07-21 22:55:00,1.48204,1.48204,1.48151,1.48151,25400000.0
2005-07-21 22:56:00,1.4817,1.48171,1.48129,1.48137,25600000.0
2005-07-21 22:57:00,1.48113,1.48113,1.48025,1.48025,44800000.0
2005-07-21 22:58:00,1.48052,1.48069,1.48052,1.48053,42600000.0
2005-07-21 22:59:00,1.48072,1.48072,1.48025,1.48054,45400000.0
2005-07-21 23:00:00,1.4808,1.4812,1.4807,1.4811,37200001.0
2005-07-21 23:01:00,1.481,1.4817,1.4809,1.481,37200001.0
2005-07-21 23:02:00,1.4811,1.4812,1.4807,1.4808,37200001.0
2005-07-21 23:03:00,1.4811,1.4812,1.4805,1.4806,37200001.0
2005-07-21 23:04:00,1.4807,1.4809,1.4803,1.4804,37200001.0
2005-07-21 23:05:00,1.4805,1.4806,1.4804,1.4805,37200001.0
2005-07-21 23:06:00,1.4806,1.4807,1.4804,1.4805,37200001.0
2005-07-21 23:07:00,1.4804,1.4806,1.4803,1.4805,37200001.0
2005-07-21 23:08:00,1.4804,1.4806,1.4803,1.4805,37200001.0
2005-07-21 23:09:00,1.4804,1.4806,1.4803,1.4804,37200001.0
2005-07-21 23:10:00,1.4805,1.4807,1.4804,1.4805,37200001.0
2005-07-21 23:12:00,1.4804,1.4805,1.48,1.4802,37200001.0
2005-07-21 23:13:00,1.4804,1.4805,1.4801,1.4802,37200001.0
2005-07-21 23:14:00,1.4805,1.4806,1.4804,1.4805,37200001.0
2005-07-21 23:15:00,1.4804,1.4805,1.4801,1.4804,37200001.0
2005-07-21 23:18:00,1.4802,1.4806,1.4801,1.4805,37200001.0
2005-07-21 23:19:00,1.4804,1.4805,1.4803,1.4804,37200001.0
2005-07-21 23:20:00,1.4805,1.4806,1.4803,1.4805,37200001.0
2005-07-21 23:21:00,1.4806,1.4808,1.4804,1.4807,37200001.0
2005-07-21 23:22:00,1.4806,1.4807,1.4801,1.4802,37200001.0
2005-07-21 23:23:00,1.4798,1.4799,1.4797,1.4798,37200001.0
2005-07-21 23:24:00,1.48,1.4806,1.4799,1.48,37200001.0
2005-07-21 23:25:00,1.4802,1.4803,1.4799,1.48,37200001.0
2005-07-21 23:26:00,1.4796,1.4807,1.4795,1.4806,37200001.0
2005-07-21 23:27:00,1.4805,1.4809,1.4794,1.4807,37200001.0
2005-07-21 23:28:00,1.4806,1.4811,1.4803,1.4808,37200001.0
2005-07-21 23:29:00,1.4806,1.4808,1.4804,1.4805,37200001.0
2005-07-21 23:30:00,1.4804,1.48075,1.48039,1.48044,37200001.0
2005-07-21 23:31:00,1.48047,1.4807,1.48022,1.4807,34400000.0
2005-07-21 23:32:00,1.4804,1.48091,1.4804,1.48078,35200000.0
2005-07-21 23:33:00,1.48065,1.4809,1.48065,1.4809,23400000.0
2005-07-21 23:34:00,1.48099,1.48114,1.48072,1.48072,74300000.0
2005-07-21 23:35:00,1.48086,1.48086,1.48027,1.48027,20800000.0
2005-07-21 23:36:00,1.48046,1.48062,1.48046,1.48054,35200000.0
2005-07-21 23:37:00,1.4806,1.4806,1.48036,1.48036,23400000.0
2005-07-21 23:38:00,1.48028,1.48036,1.4802,1.48035,36600000.0
2005-07-21 23:39:00,1.48018,1.48032,1.48014,1.48031,35400000.0
2005-07-21 23:40:00,1.48065,1.48066,1.48037,1.48037,49500000.0
2005-07-21 23:41:00,1.48048,1.48048,1.48005,1.48005,42000000.0
2005-07-21 23:42:00,1.4806,1.4806,1.48037,1.4805,20800000.0
2005-07-21 23:43:00,1.48046,1.48046,1.47991,1.48028,26200000.0
2005-07-21 23:44:00,1.48023,1.48023,1.47959,1.47985,48800000.0
2005-07-21 23:45:00,1.4798,1.48006,1.47962,1.47991,36400000.0
2005-07-21 23:46:00,1.48017,1.48017,1.47987,1.4799,64900000.0
2005-07-21 23:47:00,1.47992,1.47997,1.47972,1.4799,39600000.0
2005-07-21 23:48:00,1.48001,1.4804,1.47992,1.4804,35000000.0
2005-07-21 23:49:00,1.4807,1.48073,1.48035,1.48055,28200000.0
2005-07-21 23:50:00,1.48058,1.48068,1.48033,1.48053,35600000.0
2005-07-21 23:51:00,1.4804,1.4804,1.48006,1.48022,70100000.0
2005-07-21 23:52:00,1.48027,1.48034,1.47992,1.48033,19000000.0
2005-07-21 23:53:00,1.48038,1.48038,1.47994,1.48028,35400000.0
2005-07-21 23:54:00,1.48033,1.48038,1.47968,1.47968,64100001.0
2005-07-21 23:55:00,1.4801,1.48039,1.4801,1.48039,27800000.0
2005-07-21 23:56:00,1.4805,1.4805,1.4802,1.48032,41800001.0
2005-07-21 23:57:00,1.48034,1.48038,1.48024,1.48033,37600000.0
2005-07-21 23:58:00,1.48023,1.48036,1.47993,1.48028,20400000.0
2005-07-21 23:59:00,1.48023,1.48028,1.47996,1.48001,53000000.0
2005-07-22 00:00:00,1.48018,1.4804,1.48009,1.48019,42400000.0
2005-07-22 00:01:00,1.48025,1.48042,1.48,1.48042,50500000.0
2005-07-22 00:02:00,1.48048,1.48055,1.48007,1.48047,46800000.0
2005-07-22 00:03:00,1.48047,1.48057,1.48037,1.48042,47200000.0
2005-07-22 00:04:00,1.48063,1.4808,1.48063,1.4808,26800000.0
2005-07-22 00:06:00,1.4807,1.48089,1.4807,1.48089,36800000.0
2005-07-22 00:07:00,1.48079,1.48085,1.48011,1.48011,27800000.0
2005-07-22 00:08:00,1.47988,1.47988,1.47877,1.47877,38400000.0
2005-07-22 00:09:00,1.47845,1.47863,1.4783,1.47845,35200000.0
2005-07-22 00:10:00,1.47842,1.47842,1.47827,1.47829,49500000.0
2005-07-22 00:11:00,1.47833,1.47838,1.47813,1.47831,47500000.0
2005-07-22 00:12:00,1.47833,1.47833,1.47796,1.47796,22200000.0
2005-07-22 00:13:00,1.47813,1.47822,1.47783,1.47821,26600000.0
2005-07-22 00:14:00,1.47819,1.47833,1.47806,1.47831,43100000.0
2005-07-22 00:15:00,1.47812,1.4783,1.47812,1.47812,23200000.0
2005-07-22 00:16:00,1.47835,1.47847,1.47828,1.47832,34800000.0
2005-07-22 00:17:00,1.47831,1.47851,1.47831,1.47851,33200000.0
2005-07-22 00:18:00,1.47848,1.47848,1.47807,1.47807,42000000.0
2005-07-22 00:19:00,1.47809,1.47822,1.47807,1.47818,44300001.0
2005-07-22 00:20:00,1.47767,1.47773,1.4772,1.4772,61400000.0
2005-07-22 00:21:00,1.47758,1.47758,1.47722,1.47722,36400000.0
2005-07-22 00:22:00,1.47701,1.47721,1.47701,1.47715,32400000.0
2005-07-22 00:23:00,1.47701,1.47737,1.47679,1.4773,57000000.0
2005-07-22 00:24:00,1.47735,1.47743,1.47695,1.47743,40800000.0
2005-07-22 00:25:00,1.47745,1.47749,1.47716,1.47749,62600000.0
2005-07-22 00:26:00,1.47773,1.47778,1.47758,1.47773,26800000.0
2005-07-22 00:27:00,1.47775,1.47775,1.47754,1.47766,23000000.0
2005-07-22 00:28:00,1.4778,1.47788,1.47758,1.47771,44800000.0
2005-07-22 00:29:00,1.47768,1.47778,1.47756,1.47763,27000000.0
2005-07-22 00:30:00,1.47751,1.47834,1.47739,1.47834,51200000.0
2005-07-22 00:31:00,1.47893,1.47906,1.47891,1.47891,50600000.0
2005-07-22 00:32:00,1.47867,1.47867,1.47779,1.47779,31800000.0
2005-07-22 00:33:00,1.47778,1.47778,1.47737,1.47769,27200000.0
2005-07-22 00:34:00,1.47781,1.47854,1.47781,1.4784,33200000.0
2005-07-22 00:35:00,1.47891,1.47924,1.47879,1.47924,31400000.0
2005-07-22 00:36:00,1.4791,1.4791,1.47852,1.47852,23600000.0
2005-07-22 00:37:00,1.47845,1.47845,1.47823,1.47823,40000000.0
2005-07-22 00:38:00,1.47831,1.47844,1.47827,1.47834,25600000.0
2005-07-22 00:39:00,1.47846,1.47859,1.47826,1.47838,46900000.0
2005-07-22 00:40:00,1.47842,1.4786,1.47834,1.4786,40200000.0
2005-07-22 00:41:00,1.47854,1.47855,1.47824,1.47839,35400000.0
2005-07-22 00:42:00,1.47836,1.47848,1.47834,1.47844,30600000.0
2005-07-22 00:43:00,1.47822,1.47855,1.47799,1.47854,24200000.0
2005-07-22 00:44:00,1.47848,1.47848,1.47831,1.47835,39800000.0
2005-07-22 00:45:00,1.47853,1.47866,1.47849,1.47858,34600000.0
2005-07-22 00:46:00,1.47867,1.47875,1.47857,1.47875,33500000.0
2005-07-22 00:47:00,1.4787,1.47885,1.47864,1.47876,24400000.0
2005-07-22 00:48:00,1.47834,1.47856,1.47818,1.47818,25600000.0
2005-07-22 00:49:00,1.47812,1.47823,1.47792,1.47815,48600000.0
2005-07-22 00:50:00,1.47818,1.47836,1.47809,1.47826,38700000.0
2005-07-22 00:51:00,1.47827,1.47847,1.47819,1.4783,39800000.0
2005-07-22 00:52:00,1.47811,1.47826,1.47806,1.47826,28800000.0
2005-07-22 00:53:00,1.47802,1.47841,1.47802,1.47841,45000000.0
2005-07-22 00:54:00,1.47833,1.47875,1.47833,1.47859,56100001.0
2005-07-22 00:55:00,1.47853,1.47861,1.47821,1.47861,31000000.0
2005-07-22 00:56:00,1.47853,1.47853,1.47833,1.47835,37800000.0
2005-07-22 00:57:00,1.47845,1.47845,1.47813,1.47813,39800000.0
2005-07-22 00:58:00,1.47844,1.47853,1.47832,1.47832,51100000.0
2005-07-22 00:59:00,1.47873,1.47873,1.47854,1.47865,39900000.0
2005-07-22 01:00:00,1.4786,1.47879,1.4785,1.47861,41100000.0
2005-07-22 01:01:00,1.47829,1.47868,1.47774,1.47856,30000000.0
2005-07-22 01:02:00,1.47882,1.47894,1.47839,1.47839,33400000.0
2005-07-22 01:03:00,1.47875,1.47877,1.47848,1.47865,39900000.0
2005-07-22 01:04:00,1.4787,1.47886,1.4787,1.47886,27800000.0
2005-07-22 01:05:00,1.47876,1.47895,1.47868,1.47889,44000000.0
2005-07-22 01:06:00,1.47895,1.47895,1.47793,1.47793,51000000.0
2005-07-22 01:07:00,1.47907,1.47908,1.47867,1.47886,20800000.0
2005-07-22 01:08:00,1.47934,1.47948,1.47894,1.47894,31700000.0
2005-07-22 01:09:00,1.47928,1.47936,1.47916,1.47927,38700000.0
2005-07-22 01:10:00,1.47916,1.47924,1.47886,1.47909,41100000.0
2005-07-22 01:11:00,1.479,1.47931,1.479,1.47931,26500000.0
2005-07-22 01:12:00,1.47934,1.47949,1.47906,1.47936,37200000.0
2005-07-22 01:13:00,1.47955,1.47958,1.47928,1.47958,40800000.0
2005-07-22 01:14:00,1.47938,1.47953,1.4792,1.47938,30600000.0
2005-07-22 01:15:00,1.47938,1.47938,1.47904,1.47911,28200000.0
2005-07-22 01:16:00,1.47931,1.47951,1.47916,1.47951,36000000.0
2005-07-22 01:17:00,1.47948,1.47948,1.47927,1.47937,31200000.0
2005-07-22 01:18:00,1.47938,1.47942,1.47902,1.47942,34000000.0
2005-07-22 01:19:00,1.47971,1.47984,1.47964,1.47972,39600000.0
2005-07-22 01:20:00,1.47999,1.48004,1.47953,1.47992,34400001.0
2005-07-22 01:21:00,1.47975,1.48011,1.47975,1.47989,32800000.0
2005-07-22 01:22:00,1.47991,1.47991,1.47957,1.47969,27800000.0
2005-07-22 01:23:00,1.47969,1.47977,1.47947,1.47947,40500000.0
2005-07-22 01:24:00,1.47981,1.47989,1.47969,1.47984,36300000.0
2005-07-22 01:25:00,1.47976,1.47989,1.47949,1.47976,55000000.0
2005-07-22 01:26:00,1.47969,1.47995,1.47962,1.47964,38000000.0
2005-07-22 01:27:00,1.47974,1.47976,1.47954,1.47976,42000000.0
2005-07-22 01:28:00,1.47962,1.47979,1.47934,1.4796,31200000.0
2005-07-22 01:29:00,1.47965,1.47965,1.4795,1.47953,56800002.0
2005-07-22 01:30:00,1.47939,1.47939,1.47812,1.47812,40700000.0
2005-07-22 01:31:00,1.47847,1.47872,1.47847,1.47866,33500000.0
2005-07-22 01:32:00,1.47853,1.47868,1.47838,1.4785,27600000.0
2005-07-22 01:33:00,1.47835,1.47887,1.47825,1.47887,21000000.0
2005-07-22 01:34:00,1.47903,1.47944,1.47873,1.47935,42600000.0
2005-07-22 01:35:00,1.47929,1.47929,1.47864,1.47864,39400000.0
2005-07-22 01:36:00,1.4786,1.4786,1.47829,1.47829,27000000.0
2005-07-22 01:37:00,1.47815,1.4782,1.47786,1.47811,38800000.0
2005-07-22 01:38:00,1.47791,1.47804,1.47751,1.47767,34900000.0
2005-07-22 01:39:00,1.47731,1.47745,1.477,1.47733,62500000.0
2005-07-22 01:40:00,1.47729,1.47749,1.47729,1.47743,15800000.0
2005-07-22 01:41:00,1.47737,1.47755,1.47729,1.47745,42400000.0
2005-07-22 01:42:00,1.47783,1.47813,1.47771,1.47808,47200001.0
2005-07-22 01:43:00,1.47795,1.47816,1.47758,1.47808,23000000.0
2005-07-22 01:44:00,1.47804,1.47809,1.47769,1.47789,32200001.0
2005-07-22 01:45:00,1.47759,1.47774,1.47751,1.4776,36000000.0
2005-07-22 01:46:00,1.47765,1.47778,1.47747,1.47758,32400000.0
2005-07-22 01:47:00,1.47758,1.47773,1.47745,1.47745,38100001.0
2005-07-22 01:48:00,1.47775,1.47801,1.47722,1.47722,44800000.0
2005-07-22 01:49:00,1.47728,1.47728,1.47653,1.47702,24600000.0
2005-07-22 01:50:00,1.47702,1.47724,1.47663,1.47724,25000000.0
2005-07-22 01:51:00,1.47728,1.47733,1.4772,1.47724,35300000.0
2005-07-22 01:52:00,1.47748,1.47782,1.47744,1.47758,41200000.0
2005-07-22 01:53:00,1.47772,1.47772,1.47752,1.47756,49400000.0
2005-07-22 01:54:00,1.47757,1.47776,1.47757,1.4777,52600000.0
2005-07-22 01:55:00,1.4777,1.47784,1.47768,1.47768,37800000.0
2005-07-22 01:56:00,1.47785,1.47802,1.47775,1.47778,47900000.0
2005-07-22 01:57:00,1.47782,1.47795,1.47775,1.47785,46200001.0
2005-07-22 01:58:00,1.47787,1.478,1.47767,1.47767,30400000.0
2005-07-22 01:59:00,1.47798,1.47822,1.47796,1.47822,52600000.0
2005-07-22 02:00:00,1.47801,1.47827,1.47801,1.47803,33000000.0
2005-07-22 02:01:00,1.47803,1.47821,1.47793,1.47793,53200000.0
2005-07-22 02:02:00,1.47784,1.47839,1.47784,1.47813,87400000.0
2005-07-22 02:03:00,1.47828,1.47861,1.47828,1.47852,87600000.0
2005-07-22 02:04:00,1.47853,1.47863,1.4785,1.4785,59600000.0
2005-07-22 02:05:00,1.47848,1.47895,1.47848,1.47873,51200000.0
2005-07-22 02:06:00,1.47907,1.47913,1.47846,1.47873,120200001.0
2005-07-22 02:07:00,1.47889,1.4789,1.47828,1.4789,198800000.0
2005-07-22 02:08:00,1.47871,1.47878,1.4786,1.4786,65200000.0
2005-07-22 02:09:00,1.47841,1.47864,1.47823,1.4786,157600000.0
2005-07-22 02:10:00,1.47833,1.47893,1.47833,1.47852,130600000.0
2005-07-22 02:11:00,1.47849,1.47851,1.47828,1.47828,25400000.0
2005-07-22 02:12:00,1.47818,1.47818,1.47799,1.47801,56200000.0
2005-07-22 02:13:00,1.47793,1.47807,1.4779,1.4779,93700000.0
2005-07-22 02:14:00,1.47777,1.47777,1.47743,1.47764,110800000.0
2005-07-22 02:15:00,1.47738,1.47755,1.47726,1.47743,264800002.0
2005-07-22 02:16:00,1.47765,1.47772,1.47748,1.4777,57100000.0
2005-07-22 02:17:00,1.47764,1.47819,1.47737,1.47737,226000000.0
2005-07-22 02:18:00,1.47753,1.47759,1.47697,1.47739,23000000.0
2005-07-22 02:19:00,1.47758,1.4777,1.47737,1.47742,48400000.0
2005-07-22 02:20:00,1.47751,1.4777,1.47737,1.47747,53200000.0
2005-07-22 02:21:00,1.47729,1.47742,1.4771,1.47742,68200000.0
2005-07-22 02:22:00,1.47713,1.47719,1.47694,1.47696,35300000.0
2005-07-22 02:23:00,1.47705,1.4772,1.47691,1.47691,55700000.0
2005-07-22 02:24:00,1.47682,1.47717,1.47681,1.47717,27600000.0
2005-07-22 02:25:00,1.47713,1.47721,1.47693,1.47711,113800000.0
2005-07-22 02:26:00,1.47701,1.47748,1.47699,1.47741,77800000.0
2005-07-22 02:27:00,1.47727,1.47736,1.4769,1.47714,59600000.0
2005-07-22 02:28:00,1.47711,1.47711,1.4768,1.4768,47600000.0
2005-07-22 02:29:00,1.47723,1.47764,1.47716,1.47729,59700000.0
2005-07-22 02:30:00,1.47721,1.47773,1.47704,1.47764,47200000.0
2005-07-22 02:31:00,1.47743,1.47762,1.47706,1.47762,48000000.0
2005-07-22 02:32:00,1.47787,1.47787,1.47754,1.47774,51200001.0
2005-07-22 02:33:00,1.47763,1.47777,1.47756,1.4776,243900000.0
2005-07-22 02:34:00,1.47793,1.47793,1.47718,1.47718,46800000.0
2005-07-22 02:35:00,1.47695,1.47695,1.47626,1.47663,89600000.0
2005-07-22 02:36:00,1.47728,1.47779,1.47728,1.47769,28200000.0
2005-07-22 02:37:00,1.47739,1.47756,1.47738,1.47738,99600000.0
2005-07-22 02:38:00,1.47761,1.47766,1.47755,1.47765,48600000.0
2005-07-22 02:39:00,1.47774,1.47789,1.47773,1.47789,37600000.0
2005-07-22 02:40:00,1.47786,1.47802,1.47784,1.47788,38000000.0
2005-07-22 02:41:00,1.4779,1.47809,1.4779,1.47795,34500000.0
2005-07-22 02:42:00,1.47808,1.47816,1.47803,1.47803,38800000.0
2005-07-22 02:43:00,1.47809,1.47814,1.47809,1.47813,32200000.0
2005-07-22 02:44:00,1.47818,1.47828,1.47806,1.47828,27800000.0
2005-07-22 02:45:00,1.47783,1.47829,1.47783,1.47829,49200000.0
2005-07-22 02:46:00,1.47811,1.47811,1.47741,1.47749,227900003.0
2005-07-22 02:47:00,1.47785,1.47812,1.47748,1.47793,252200001.0
2005-07-22 02:48:00,1.47745,1.47763,1.47735,1.47737,100500001.0
2005-07-22 02:49:00,1.47709,1.47761,1.47694,1.47761,44600000.0
2005-07-22 02:50:00,1.47821,1.47848,1.47795,1.47837,116800000.0
2005-07-22 02:51:00,1.4778,1.47784,1.47718,1.47767,77400000.0
2005-07-22 02:52:00,1.47799,1.47799,1.47769,1.47769,18000000.0
2005-07-22 02:53:00,1.47744,1.47752,1.47686,1.47704,35400000.0
2005-07-22 02:54:00,1.4772,1.47755,1.4772,1.47723,42000001.0
2005-07-22 02:55:00,1.4772,1.47732,1.47699,1.47712,45300001.0
2005-07-22 02:56:00,1.47689,1.47703,1.47678,1.47703,107900000.0
2005-07-22 02:57:00,1.47678,1.47678,1.47604,1.47628,49000000.0
2005-07-22 02:58:00,1.47616,1.47662,1.47616,1.47653,82900000.0
2005-07-22 02:59:00,1.47675,1.47698,1.47671,1.47689,55200000.0
2005-07-22 03:00:00,1.47702,1.4771,1.47687,1.47705,134200000.0
2005-07-22 03:01:00,1.47717,1.47727,1.47715,1.47717,31200000.0
2005-07-22 03:02:00,1.4773,1.47749,1.4773,1.47749,47200000.0
2005-07-22 03:03:00,1.47761,1.47786,1.47761,1.47786,54300000.0
2005-07-22 03:04:00,1.47776,1.47811,1.47742,1.4776,35500000.0
2005-07-22 03:05:00,1.47788,1.47788,1.4776,1.47763,62000000.0
2005-07-22 03:06:00,1.47793,1.47805,1.47782,1.47805,60700001.0
2005-07-22 03:07:00,1.47793,1.47823,1.47762,1.478,95400000.0
2005-07-22 03:08:00,1.47784,1.47784,1.47638,1.47638,52000000.0
2005-07-22 03:09:00,1.47648,1.47668,1.47619,1.47668,40000000.0
2005-07-22 03:10:00,1.47628,1.47661,1.47618,1.47642,34900000.0
2005-07-22 03:11:00,1.47596,1.47707,1.47596,1.47707,28400000.0
2005-07-22 03:12:00,1.47745,1.47758,1.47713,1.47729,24000000.0
2005-07-22 03:13:00,1.47706,1.47749,1.47705,1.47724,42700000.0
2005-07-22 03:14:00,1.47695,1.47707,1.47663,1.47707,33600000.0
2005-07-22 03:15:00,1.47673,1.47717,1.47673,1.47703,42400000.0
2005-07-22 03:16:00,1.47687,1.47691,1.47657,1.47688,37600000.0
2005-07-22 03:17:00,1.47684,1.47731,1.47675,1.47731,51100000.0
2005-07-22 03:18:00,1.4771,1.4771,1.47667,1.477,52900001.0
2005-07-22 03:19:00,1.47684,1.47695,1.47665,1.47686,26800000.0
2005-07-22 03:20:00,1.47648,1.47755,1.47648,1.47755,55800001.0
2005-07-22 03:21:00,1.47745,1.47745,1.47702,1.47702,43000000.0
2005-07-22 03:22:00,1.477,1.477,1.47683,1.47686,43600000.0
2005-07-22 03:23:00,1.47704,1.47775,1.47704,1.47775,83200000.0
2005-07-22 03:24:00,1.47803,1.47805,1.478,1.47801,62000000.0
2005-07-22 03:25:00,1.47855,1.47878,1.47824,1.47856,40200000.0
2005-07-22 03:26:00,1.47842,1.47852,1.47837,1.47847,127700000.0
2005-07-22 03:27:00,1.4785,1.47861,1.47831,1.47836,99800001.0
2005-07-22 03:28:00,1.47839,1.47921,1.47837,1.4792,46100000.0
2005-07-22 03:29:00,1.47934,1.47959,1.47928,1.47959,43000000.0
2005-07-22 03:30:00,1.47961,1.47961,1.47914,1.47956,58000000.0
2005-07-22 03:31:00,1.47984,1.48032,1.4798,1.48017,33000000.0
2005-07-22 03:32:00,1.48002,1.48022,1.47997,1.48007,33800000.0
2005-07-22 03:33:00,1.48006,1.48052,1.48006,1.48048,35800000.0
2005-07-22 03:34:00,1.48061,1.48061,1.48003,1.48032,45000000.0
2005-07-22 03:35:00,1.48028,1.48028,1.47858,1.47873,91300000.0
2005-07-22 03:36:00,1.47885,1.47946,1.47885,1.47916,40800000.0
2005-07-22 03:37:00,1.47895,1.47913,1.47868,1.47913,40400000.0
2005-07-22 03:38:00,1.47913,1.47913,1.47875,1.47878,38700000.0
2005-07-22 03:39:00,1.47844,1.4788,1.47844,1.47868,57600000.0
2005-07-22 03:40:00,1.47859,1.47935,1.47859,1.47896,134600000.0
2005-07-22 03:41:00,1.47878,1.47893,1.47877,1.47885,86900000.0
2005-07-22 03:42:00,1.47881,1.47881,1.47862,1.47874,92300000.0
2005-07-22 03:43:00,1.47877,1.47882,1.47865,1.47873,24600000.0
2005-07-22 03:44:00,1.47848,1.47866,1.4784,1.47855,34400001.0
2005-07-22 03:45:00,1.47855,1.4787,1.4785,1.4787,45700000.0
2005-07-22 03:46:00,1.47836,1.47836,1.47817,1.47824,65700000.0
2005-07-22 03:47:00,1.47951,1.47964,1.47949,1.47949,31800000.0
2005-07-22 03:48:00,1.47981,1.47987,1.47955,1.47968,34000000.0
2005-07-22 03:49:00,1.47979,1.47984,1.47964,1.47964,35000000.0
2005-07-22 03:50:00,1.47987,1.47994,1.47962,1.47965,95100000.0
2005-07-22 03:51:00,1.47982,1.47982,1.47972,1.47972,45700000.0
2005-07-22 03:52:00,1.47979,1.47989,1.4796,1.47964,89700000.0
2005-07-22 03:53:00,1.4796,1.47977,1.47953,1.47971,62800001.0
2005-07-22 03:54:00,1.47975,1.48035,1.47975,1.47996,24200000.0
2005-07-22 03:55:00,1.48032,1.48043,1.48015,1.48043,31200000.0
2005-07-22 03:56:00,1.48012,1.48043,1.48012,1.48029,21900000.0
2005-07-22 03:57:00,1.47968,1.47981,1.47965,1.47973,137200000.0
2005-07-22 03:58:00,1.47964,1.48049,1.47956,1.47966,210000001.0
2005-07-22 03:59:00,1.48002,1.48039,1.47999,1.48022,142500000.0
2005-07-22 04:00:00,1.48031,1.48049,1.48031,1.48037,59400000.0
2005-07-22 04:01:00,1.48037,1.48062,1.48025,1.4806,114400000.0
2005-07-22 04:02:00,1.48055,1.48067,1.48028,1.48028,110600000.0
2005-07-22 04:03:00,1.48023,1.48023,1.47974,1.48012,87400000.0
2005-07-22 04:04:00,1.4796,1.4797,1.4795,1.47954,134200000.0
2005-07-22 04:05:00,1.47932,1.48005,1.47932,1.47962,216400001.0
2005-07-22 04:06:00,1.47909,1.47948,1.47897,1.47899,98700000.0
2005-07-22 04:07:00,1.47925,1.47938,1.4791,1.4791,147100000.0
2005-07-22 04:08:00,1.47936,1.47947,1.4793,1.47937,21000000.0
2005-07-22 04:09:00,1.47945,1.47945,1.47917,1.47939,40800001.0
2005-07-22 04:10:00,1.47924,1.47943,1.47908,1.47923,141000001.0
2005-07-22 04:11:00,1.4797,1.47991,1.4795,1.47958,44400000.0
2005-07-22 04:12:00,1.47937,1.47959,1.47937,1.47956,90400001.0
2005-07-22 04:13:00,1.47978,1.47994,1.47978,1.47981,58200000.0
2005-07-22 04:14:00,1.47979,1.47989,1.47961,1.47989,73200000.0
2005-07-22 04:15:00,1.48007,1.48034,1.48003,1.48031,84600001.0
2005-07-22 04:16:00,1.48033,1.48062,1.48006,1.48006,98700000.0
2005-07-22 04:17:00,1.48022,1.48022,1.47998,1.47998,69300000.0
2005-07-22 04:18:00,1.48006,1.48028,1.48002,1.48012,155300001.0
2005-07-22 04:19:00,1.48018,1.48024,1.48016,1.48021,55200000.0
2005-07-22 04:20:00,1.48007,1.48014,1.47975,1.47975,195200000.0
2005-07-22 04:21:00,1.47938,1.47939,1.47914,1.47935,51300000.0
2005-07-22 04:22:00,1.47946,1.47991,1.47935,1.47991,53000000.0
2005-07-22 04:23:00,1.47957,1.47975,1.47956,1.47975,43000000.0
2005-07-22 04:24:00,1.47996,1.48011,1.47996,1.48,177200000.0
2005-07-22 04:25:00,1.47994,1.48045,1.47989,1.48037,232900000.0
2005-07-22 04:26:00,1.48042,1.48042,1.48022,1.48027,131200000.0
2005-07-22 04:27:00,1.48032,1.48038,1.48019,1.48027,55400000.0
2005-07-22 04:28:00,1.4804,1.4805,1.48034,1.48034,72200000.0
2005-07-22 04:29:00,1.48014,1.48058,1.48011,1.48047,87900000.0
2005-07-22 04:30:00,1.4799,1.48044,1.4799,1.48009,78300000.0
2005-07-22 04:31:00,1.48028,1.48037,1.48007,1.48037,25600000.0
2005-07-22 04:32:00,1.4808,1.4808,1.48058,1.48073,18400000.0
2005-07-22 04:33:00,1.48111,1.48123,1.481,1.481,46600000.0
2005-07-22 04:34:00,1.48092,1.48123,1.48081,1.48123,36200000.0
2005-07-22 04:35:00,1.48119,1.48161,1.48119,1.48149,60500000.0
2005-07-22 04:36:00,1.48166,1.48171,1.48094,1.48154,157200000.0
2005-07-22 04:37:00,1.48133,1.48166,1.48111,1.48144,116200000.0
2005-07-22 04:38:00,1.48142,1.48142,1.48094,1.48094,33200000.0
2005-07-22 04:39:00,1.48067,1.48093,1.48067,1.4808,80100000.0
2005-07-22 04:40:00,1.4809,1.48147,1.4809,1.48147,39700000.0
2005-07-22 04:41:00,1.48123,1.4814,1.48097,1.48097,44400000.0
2005-07-22 04:42:00,1.48064,1.48079,1.48064,1.48074,89900001.0
2005-07-22 04:43:00,1.48056,1.48056,1.48025,1.48025,50600000.0
2005-07-22 04:44:00,1.48022,1.48064,1.48022,1.48053,28400000.0
2005-07-22 04:45:00,1.48038,1.48038,1.47917,1.47996,48800000.0
2005-07-22 04:46:00,1.4798,1.47986,1.47976,1.47981,46500000.0
2005-07-22 04:47:00,1.4799,1.48028,1.4798,1.48013,80800000.0
2005-07-22 04:48:00,1.47952,1.47986,1.47952,1.47981,50600000.0
2005-07-22 04:49:00,1.47981,1.47981,1.47936,1.47941,102100001.0
2005-07-22 04:50:00,1.47983,1.47993,1.47973,1.47978,46100000.0
2005-07-22 04:51:00,1.47944,1.47944,1.47944,1.47944,33500000.0
2005-07-22 04:52:00,1.4795,1.48008,1.4795,1.47984,41800000.0
2005-07-22 04:53:00,1.47967,1.47991,1.47945,1.47961,45000000.0
2005-07-22 04:54:00,1.47944,1.47969,1.47944,1.47944,35000000.0
2005-07-22 04:55:00,1.47976,1.47987,1.47944,1.47987,30000000.0
2005-07-22 04:56:00,1.47964,1.47984,1.47962,1.47969,34000000.0
2005-07-22 04:57:00,1.4794,1.47995,1.4794,1.47961,39000000.0
2005-07-22 04:58:00,1.47976,1.48034,1.47976,1.48005,51400000.0
2005-07-22 04:59:00,1.4796,1.47985,1.47957,1.47957,138500001.0
2005-07-22 05:00:00,1.47989,1.47989,1.47965,1.47981,35200000.0
2005-07-22 05:01:00,1.47948,1.47981,1.47948,1.47981,36000000.0
2005-07-22 05:02:00,1.47975,1.47991,1.47959,1.47982,31700000.0
2005-07-22 05:03:00,1.47963,1.47982,1.47954,1.47957,158800000.0
2005-07-22 05:04:00,1.47957,1.47964,1.47952,1.47958,218900000.0
2005-07-22 05:05:00,1.47957,1.4796,1.47947,1.47954,157500000.0
2005-07-22 05:06:00,1.47965,1.47982,1.47958,1.47982,171600001.0
2005-07-22 05:07:00,1.47972,1.48004,1.47972,1.47972,249500000.0
2005-07-22 05:08:00,1.47997,1.48002,1.47982,1.47984,320200000.0
2005-07-22 05:09:00,1.4798,1.48022,1.4798,1.47994,207400000.0
2005-07-22 05:10:00,1.48004,1.48022,1.48,1.48022,209200000.0
2005-07-22 05:11:00,1.48005,1.48007,1.47988,1.4799,129800001.0
2005-07-22 05:12:00,1.47992,1.48003,1.47992,1.47995,104700000.0
2005-07-22 05:13:00,1.47992,1.48026,1.47992,1.48009,150500000.0
2005-07-22 05:14:00,1.47998,1.48002,1.47988,1.47989,232600001.0
2005-07-22 05:15:00,1.48013,1.48026,1.48004,1.48023,40700000.0
2005-07-22 05:16:00,1.48004,1.48016,1.47996,1.48006,233800000.0
2005-07-22 05:17:00,1.48016,1.4804,1.47999,1.4804,153300001.0
2005-07-22 05:18:00,1.48036,1.48042,1.48017,1.48033,311200000.0
2005-07-22 05:19:00,1.4801,1.48049,1.4801,1.48012,254200000.0
2005-07-22 05:20:00,1.48025,1.48038,1.48016,1.48021,226000000.0
2005-07-22 05:21:00,1.4801,1.48046,1.48008,1.48018,299900000.0
2005-07-22 05:22:00,1.48021,1.48036,1.48021,1.48033,240300000.0
2005-07-22 05:23:00,1.48032,1.48045,1.48032,1.4804,121200000.0
2005-07-22 05:24:00,1.48035,1.48035,1.48024,1.48025,162600000.0
2005-07-22 05:25:00,1.48059,1.48066,1.48006,1.48035,250300000.0
2005-07-22 05:26:00,1.48028,1.48035,1.48025,1.48035,129500000.0
2005-07-22 05:27:00,1.48053,1.48064,1.4799,1.48043,163100001.0
2005-07-22 05:28:00,1.48057,1.48067,1.48032,1.48057,222500000.0
2005-07-22 05:29:00,1.48049,1.48054,1.48013,1.48039,253400000.0
2005-07-22 05:30:00,1.48042,1.48062,1.48032,1.48034,210300000.0
2005-07-22 05:31:00,1.48026,1.48052,1.48022,1.48024,81000000.0
2005-07-22 05:32:00,1.48033,1.48039,1.48019,1.48026,154200000.0
2005-07-22 05:33:00,1.48016,1.48016,1.47987,1.47996,178300000.0
2005-07-22 05:34:00,1.47995,1.48045,1.47992,1.48,194100000.0
2005-07-22 05:35:00,1.48022,1.48029,1.48011,1.48012,44800000.0
2005-07-22 05:36:00,1.47989,1.48013,1.47989,1.48001,172100001.0
2005-07-22 05:37:00,1.48015,1.48035,1.48013,1.48025,188400000.0
2005-07-22 05:38:00,1.48018,1.48038,1.48014,1.48038,132000000.0
2005-07-22 05:39:00,1.4804,1.48044,1.48009,1.48012,131100000.0
2005-07-22 05:40:00,1.47993,1.48022,1.47984,1.48017,193200000.0
2005-07-22 05:41:00,1.47996,1.48012,1.47979,1.48006,122300001.0
2005-07-22 05:42:00,1.48004,1.48009,1.47989,1.47994,197900000.0
2005-07-22 05:43:00,1.47999,1.4801,1.47994,1.47994,76500000.0
2005-07-22 05:44:00,1.47983,1.47992,1.47964,1.47965,110500002.0
2005-07-22 05:45:00,1.4796,1.47978,1.47946,1.47952,186600001.0
2005-07-22 05:46:00,1.47955,1.4797,1.4795,1.4796,199000001.0
2005-07-22 05:47:00,1.4796,1.47965,1.47945,1.47962,212100000.0
2005-07-22 05:48:00,1.47943,1.47975,1.47938,1.47961,267600000.0
2005-07-22 05:49:00,1.47967,1.47982,1.47947,1.47947,154600000.0
2005-07-22 05:50:00,1.47944,1.47985,1.47941,1.47962,277600002.0
2005-07-22 05:51:00,1.47972,1.47972,1.47957,1.47957,190100000.0
2005-07-22 05:52:00,1.47955,1.47977,1.4795,1.47977,194500000.0
2005-07-22 05:53:00,1.47998,1.48008,1.47974,1.47978,117300000.0
2005-07-22 05:54:00,1.47992,1.48009,1.47977,1.48002,177000001.0
2005-07-22 05:55:00,1.48018,1.48027,1.4799,1.4799,224200001.0
2005-07-22 05:56:00,1.47994,1.48017,1.4799,1.47996,125700000.0
2005-07-22 05:57:00,1.47996,1.48004,1.47994,1.47997,214800001.0
2005-07-22 05:58:00,1.48007,1.48025,1.48002,1.48004,138200000.0
2005-07-22 05:59:00,1.48021,1.48025,1.48011,1.48013,85700000.0
2005-07-22 06:00:00,1.48006,1.48014,1.48003,1.48011,231200001.0
2005-07-22 06:01:00,1.48013,1.48016,1.47983,1.47983,155500000.0
2005-07-22 06:02:00,1.47987,1.48004,1.47984,1.47991,246200000.0
2005-07-22 06:03:00,1.47999,1.48009,1.47989,1.48004,79100000.0
2005-07-22 06:04:00,1.47989,1.47989,1.47969,1.4797,178500000.0
2005-07-22 06:05:00,1.47954,1.47967,1.4795,1.47953,436400002.0
2005-07-22 06:06:00,1.47956,1.47972,1.47955,1.47956,77700000.0
2005-07-22 06:07:00,1.47959,1.47975,1.47948,1.47975,332100003.0
2005-07-22 06:08:00,1.47948,1.47969,1.47935,1.47939,506100003.0
2005-07-22 06:09:00,1.47942,1.47964,1.47931,1.4794,414700001.0
2005-07-22 06:10:00,1.47947,1.47955,1.47924,1.47924,290400000.0
2005-07-22 06:11:00,1.47926,1.47942,1.47919,1.47933,426500002.0
2005-07-22 06:12:00,1.47919,1.47947,1.47911,1.47947,247700001.0
2005-07-22 06:13:00,1.47943,1.47958,1.47925,1.47925,307200000.0
2005-07-22 06:14:00,1.47942,1.47943,1.4791,1.47921,310800000.0
2005-07-22 06:15:00,1.47923,1.47934,1.47915,1.47934,143200000.0
2005-07-22 06:16:00,1.47936,1.47943,1.47925,1.47943,197100001.0
2005-07-22 06:17:00,1.47919,1.4793,1.47913,1.47913,147200000.0
2005-07-22 06:18:00,1.47916,1.47941,1.47916,1.47923,269000002.0
2005-07-22 06:19:00,1.47923,1.47947,1.47923,1.47938,196400000.0
2005-07-22 06:20:00,1.47933,1.47948,1.47923,1.47926,298000001.0
2005-07-22 06:21:00,1.47943,1.47959,1.47937,1.47959,221500000.0
2005-07-22 06:22:00,1.47959,1.47978,1.47955,1.47963,243100002.0
2005-07-22 06:23:00,1.47961,1.47981,1.47958,1.47969,322300001.0
2005-07-22 06:24:00,1.4798,1.47984,1.47963,1.47975,367000001.0
2005-07-22 06:25:00,1.47973,1.47987,1.47972,1.47983,270400002.0
2005-07-22 06:26:00,1.47972,1.47972,1.47949,1.47949,354400001.0
2005-07-22 06:27:00,1.47952,1.47969,1.47952,1.47961,323100000.0
2005-07-22 06:28:00,1.47962,1.47977,1.4795,1.47962,350400001.0
2005-07-22 06:29:00,1.4797,1.4797,1.47954,1.47956,107500001.0
2005-07-22 06:30:00,1.47951,1.47977,1.47946,1.47951,318900000.0
2005-07-22 06:31:00,1.47953,1.4796,1.4794,1.47952,145600000.0
2005-07-22 06:32:00,1.47954,1.47966,1.47954,1.47961,146700000.0
2005-07-22 06:33:00,1.47961,1.47964,1.47944,1.47944,254100000.0
2005-07-22 06:34:00,1.47944,1.47957,1.47937,1.47957,226300001.0
2005-07-22 06:35:00,1.47933,1.47958,1.47931,1.47935,161200000.0
2005-07-22 06:36:00,1.47941,1.47955,1.47936,1.47936,88300000.0
2005-07-22 06:37:00,1.47944,1.47955,1.47939,1.47954,234200000.0
2005-07-22 06:38:00,1.47961,1.47988,1.47959,1.47961,114400000.0
2005-07-22 06:39:00,1.47969,1.47979,1.47967,1.47977,39700000.0
2005-07-22 06:40:00,1.47985,1.47985,1.4796,1.47964,142000000.0
2005-07-22 06:41:00,1.47959,1.47967,1.47952,1.47965,188700001.0
2005-07-22 06:42:00,1.47967,1.4797,1.47947,1.47957,250700001.0
2005-07-22 06:43:00,1.47962,1.47975,1.47959,1.47966,171900001.0
2005-07-22 06:44:00,1.47977,1.47979,1.47964,1.47969,306200000.0
2005-07-22 06:45:00,1.47973,1.47984,1.47968,1.47972,210600000.0
2005-07-22 06:46:00,1.47962,1.47969,1.47955,1.47962,229000000.0
2005-07-22 06:47:00,1.47962,1.4797,1.47952,1.47965,243100002.0
2005-07-22 06:48:00,1.47952,1.47991,1.47952,1.47988,35000000.0
2005-07-22 06:49:00,1.47994,1.48019,1.47986,1.47996,251800002.0
2005-07-22 06:50:00,1.48001,1.48001,1.47984,1.47991,39300000.0
2005-07-22 06:51:00,1.48021,1.48021,1.47994,1.48021,36700000.0
2005-07-22 06:52:00,1.48007,1.48019,1.48002,1.48002,196900000.0
2005-07-22 06:53:00,1.48006,1.4805,1.48006,1.48029,259200001.0
2005-07-22 06:54:00,1.48029,1.48064,1.48008,1.48008,472200003.0
2005-07-22 06:55:00,1.48006,1.48016,1.47996,1.48008,322700000.0
2005-07-22 06:56:00,1.48003,1.48008,1.47999,1.47999,30800000.0
2005-07-22 06:57:00,1.48013,1.48057,1.48013,1.48057,53200000.0
2005-07-22 06:58:00,1.4806,1.48065,1.48045,1.48058,195100000.0
2005-07-22 06:59:00,1.48078,1.48097,1.48073,1.48087,306200002.0
2005-07-22 07:00:00,1.48113,1.48113,1.48012,1.48113,141300001.0
2005-07-22 07:01:00,1.48098,1.48111,1.48094,1.48111,283900000.0
2005-07-22 07:02:00,1.48104,1.48115,1.48088,1.48096,401900001.0
2005-07-22 07:03:00,1.48085,1.48091,1.48072,1.48077,172600000.0
2005-07-22 07:04:00,1.48073,1.48079,1.48059,1.48065,330400003.0
2005-07-22 07:05:00,1.48076,1.48079,1.48068,1.48074,129500000.0
2005-07-22 07:06:00,1.48077,1.48082,1.48062,1.48075,239000000.0
2005-07-22 07:07:00,1.48073,1.48075,1.48047,1.48053,171700000.0
2005-07-22 07:08:00,1.48054,1.48067,1.48044,1.4805,263000001.0
2005-07-22 07:09:00,1.4806,1.4806,1.48037,1.48038,230000000.0
2005-07-22 07:10:00,1.48049,1.48052,1.48032,1.48035,426000000.0
2005-07-22 07:11:00,1.48039,1.48054,1.48037,1.4805,372300003.0
2005-07-22 07:12:00,1.4805,1.4807,1.48044,1.48064,313600001.0
2005-07-22 07:13:00,1.4808,1.4808,1.48052,1.48066,270100000.0
2005-07-22 07:14:00,1.48065,1.48072,1.48057,1.48062,516000001.0
2005-07-22 07:15:00,1.48082,1.48084,1.48056,1.48084,226700000.0
2005-07-22 07:16:00,1.48065,1.48079,1.48052,1.48079,187100000.0
2005-07-22 07:17:00,1.48083,1.48083,1.48057,1.4806,254700000.0
2005-07-22 07:18:00,1.48062,1.48085,1.48057,1.4808,479400002.0
2005-07-22 07:19:00,1.48079,1.48109,1.48072,1.48086,311500001.0
2005-07-22 07:20:00,1.48076,1.48077,1.48034,1.48041,392300000.0
2005-07-22 07:21:00,1.4803,1.48053,1.48027,1.48031,223200000.0
2005-07-22 07:22:00,1.48044,1.48057,1.48036,1.48045,412700001.0
2005-07-22 07:23:00,1.48055,1.48064,1.48027,1.48051,475300002.0
2005-07-22 07:24:00,1.48048,1.48064,1.48044,1.48053,309500000.0
2005-07-22 07:25:00,1.48058,1.48072,1.48048,1.48072,341800001.0
2005-07-22 07:26:00,1.48061,1.48079,1.48054,1.48072,301600000.0
2005-07-22 07:27:00,1.48072,1.48079,1.48052,1.48072,155600000.0
2005-07-22 07:28:00,1.48072,1.48091,1.48063,1.48085,264500000.0
2005-07-22 07:29:00,1.48081,1.48084,1.48056,1.48056,224800001.0
2005-07-22 07:30:00,1.48062,1.48081,1.48061,1.48071,550900001.0
2005-07-22 07:31:00,1.48037,1.48061,1.48034,1.48041,225900000.0
2005-07-22 07:32:00,1.48041,1.48054,1.48032,1.48038,508700000.0
2005-07-22 07:33:00,1.48021,1.48043,1.48021,1.48021,356600000.0
2005-07-22 07:34:00,1.4804,1.48049,1.48029,1.48034,269100000.0
2005-07-22 07:35:00,1.48032,1.48048,1.48032,1.48035,221700000.0
2005-07-22 07:36:00,1.48028,1.48036,1.48013,1.48028,363900000.0
2005-07-22 07:37:00,1.48033,1.48053,1.48006,1.48043,277300000.0
2005-07-22 07:38:00,1.48038,1.48064,1.48038,1.48044,23000000.0
2005-07-22 07:39:00,1.48026,1.48035,1.4801,1.48031,377400000.0
2005-07-22 07:40:00,1.48038,1.48056,1.4803,1.4804,300600000.0
2005-07-22 07:41:00,1.48042,1.48084,1.48042,1.48066,587400003.0
2005-07-22 07:42:00,1.48057,1.48067,1.48048,1.48057,380100001.0
2005-07-22 07:43:00,1.48057,1.48073,1.4805,1.48062,197200001.0
2005-07-22 07:44:00,1.48064,1.48078,1.48058,1.48058,406600001.0
2005-07-22 07:45:00,1.48055,1.48066,1.48038,1.48041,329400000.0
2005-07-22 07:46:00,1.48049,1.48064,1.4803,1.4803,445400001.0
2005-07-22 07:47:00,1.48043,1.48118,1.48042,1.48079,693300001.0
2005-07-22 07:48:00,1.48097,1.48133,1.48097,1.481,794300000.0
2005-07-22 07:49:00,1.48112,1.48149,1.48109,1.48137,627700000.0
2005-07-22 07:50:00,1.48128,1.48142,1.481,1.481,586600001.0
2005-07-22 07:51:00,1.48113,1.48136,1.48099,1.48109,566100001.0
2005-07-22 07:52:00,1.48098,1.48106,1.48084,1.48097,444100001.0
2005-07-22 07:53:00,1.48104,1.48152,1.48098,1.48135,558200000.0
2005-07-22 07:54:00,1.48146,1.48154,1.4813,1.48134,419800001.0
2005-07-22 07:55:00,1.48106,1.48133,1.48106,1.48117,410400000.0
2005-07-22 07:56:00,1.4813,1.48161,1.48129,1.4815,723800003.0
2005-07-22 07:57:00,1.48153,1.48167,1.48133,1.48142,672700004.0
2005-07-22 07:58:00,1.48138,1.48158,1.48118,1.48118,753000003.0
2005-07-22 07:59:00,1.48128,1.48154,1.48126,1.48143,491800002.0
2005-07-22 08:00:00,1.48148,1.48148,1.48125,1.48139,399600001.0
2005-07-22 08:01:00,1.4812,1.48159,1.4811,1.48112,503300000.0
2005-07-22 08:02:00,1.48106,1.48125,1.48102,1.4812,275700000.0
2005-07-22 08:03:00,1.48125,1.48166,1.48119,1.48166,436700000.0
2005-07-22 08:04:00,1.4818,1.48208,1.48176,1.48201,363400000.0
2005-07-22 08:05:00,1.48203,1.48209,1.48185,1.48185,347100002.0
2005-07-22 08:06:00,1.48184,1.48184,1.48129,1.48171,731000001.0
2005-07-22 08:07:00,1.48196,1.48197,1.4816,1.48161,481100000.0
2005-07-22 08:08:00,1.4817,1.48186,1.48169,1.48176,425000002.0
2005-07-22 08:09:00,1.48176,1.4821,1.48172,1.48192,535500000.0
2005-07-22 08:10:00,1.48207,1.48247,1.48199,1.48231,534700001.0
2005-07-22 08:11:00,1.48224,1.48228,1.48196,1.48201,243400001.0
2005-07-22 08:12:00,1.48203,1.48222,1.48191,1.48218,414000000.0
2005-07-22 08:13:00,1.48222,1.48235,1.48208,1.48223,226800001.0
2005-07-22 08:14:00,1.48221,1.48249,1.48221,1.48249,83600000.0
2005-07-22 08:15:00,1.48259,1.48289,1.4825,1.48277,318200001.0
2005-07-22 08:16:00,1.48289,1.48321,1.48289,1.48294,322300000.0
2005-07-22 08:17:00,1.48288,1.4831,1.48284,1.48284,307500002.0
2005-07-22 08:18:00,1.48286,1.48337,1.48286,1.48337,159400000.0
2005-07-22 08:19:00,1.48339,1.4835,1.48329,1.48333,281500001.0
2005-07-22 08:20:00,1.48328,1.48343,1.48307,1.48308,266700000.0
2005-07-22 08:21:00,1.48311,1.48352,1.48311,1.48327,478000000.0
2005-07-22 08:22:00,1.48322,1.48331,1.48312,1.48318,302700000.0
2005-07-22 08:23:00,1.48316,1.48333,1.48305,1.48305,235800000.0
2005-07-22 08:24:00,1.48266,1.48284,1.48251,1.4826,439400001.0
2005-07-22 08:25:00,1.48287,1.48305,1.48278,1.48278,603500000.0
2005-07-22 08:26:00,1.48266,1.48285,1.48266,1.48275,336500000.0
2005-07-22 08:27:00,1.48281,1.48298,1.48273,1.48285,387900000.0
2005-07-22 08:28:00,1.48286,1.48301,1.48279,1.48296,571400001.0
2005-07-22 08:29:00,1.48276,1.48288,1.48261,1.48266,436600001.0
2005-07-22 08:30:00,1.48256,1.48268,1.48237,1.48241,438200000.0
2005-07-22 08:31:00,1.48216,1.48227,1.48196,1.48218,258800000.0
2005-07-22 08:32:00,1.4823,1.48248,1.48224,1.48242,275600000.0
2005-07-22 08:33:00,1.48234,1.48239,1.48223,1.48233,172400001.0
2005-07-22 08:34:00,1.48235,1.48243,1.48207,1.48207,628800003.0
2005-07-22 08:35:00,1.48202,1.48218,1.48182,1.48182,540400001.0
2005-07-22 08:36:00,1.48174,1.482,1.48155,1.48155,398800000.0
2005-07-22 08:37:00,1.48148,1.48165,1.48142,1.48155,313700001.0
2005-07-22 08:38:00,1.48155,1.4817,1.4814,1.48163,376700001.0
2005-07-22 08:39:00,1.48094,1.48123,1.4809,1.48105,602600004.0
2005-07-22 08:40:00,1.48109,1.48139,1.48105,1.4811,368600000.0
2005-07-22 08:41:00,1.48134,1.4815,1.48092,1.48118,501900001.0
2005-07-22 08:42:00,1.48109,1.48114,1.48084,1.48088,488400000.0
2005-07-22 08:43:00,1.48088,1.48101,1.48051,1.4806,284000001.0
2005-07-22 08:44:00,1.48054,1.48067,1.48037,1.48059,462100001.0
2005-07-22 08:45:00,1.48062,1.48094,1.48043,1.48045,639200003.0
2005-07-22 08:46:00,1.4804,1.48069,1.47997,1.47997,702700000.0
2005-07-22 08:47:00,1.4764,1.47938,1.4764,1.47917,534700000.0
2005-07-22 08:48:00,1.47964,1.47996,1.47957,1.47968,340000000.0
2005-07-22 08:49:00,1.47974,1.47989,1.47969,1.47974,510100001.0
2005-07-22 08:50:00,1.47991,1.47994,1.47969,1.47984,544400002.0
2005-07-22 08:51:00,1.47985,1.47993,1.47944,1.47953,570700000.0
2005-07-22 08:52:00,1.4797,1.48008,1.4797,1.47986,667500002.0
2005-07-22 08:53:00,1.48015,1.48034,1.47997,1.48011,479800001.0
2005-07-22 08:54:00,1.48017,1.4803,1.48005,1.48014,652400001.0
2005-07-22 08:55:00,1.48021,1.48031,1.48001,1.48018,609700004.0
2005-07-22 08:56:00,1.48011,1.48024,1.47989,1.48002,502800000.0
2005-07-22 08:57:00,1.48006,1.48046,1.48,1.48001,487600000.0
2005-07-22 08:58:00,1.48016,1.48034,1.48006,1.48018,444500001.0
2005-07-22 08:59:00,1.4801,1.48025,1.47984,1.47984,331000000.0
2005-07-22 09:00:00,1.47992,1.48035,1.47992,1.48017,454200001.0
2005-07-22 09:01:00,1.48019,1.48035,1.48013,1.48018,376000000.0
2005-07-22 09:02:00,1.47994,1.48027,1.47986,1.48001,665100002.0
2005-07-22 09:03:00,1.47997,1.48013,1.47971,1.47976,601900001.0
2005-07-22 09:04:00,1.48019,1.48041,1.48,1.48008,616600000.0
2005-07-22 09:05:00,1.47997,1.48011,1.47985,1.48007,607200001.0
2005-07-22 09:06:00,1.47999,1.48019,1.47986,1.47999,513600000.0
2005-07-22 09:07:00,1.47992,1.47996,1.47961,1.47974,354100000.0
2005-07-22 09:08:00,1.47973,1.47976,1.47959,1.47962,234200000.0
2005-07-22 09:09:00,1.47964,1.47983,1.47948,1.47953,313400001.0
2005-07-22 09:10:00,1.47943,1.47953,1.47928,1.47931,326100001.0
2005-07-22 09:11:00,1.47926,1.47964,1.47917,1.47922,629700002.0
2005-07-22 09:12:00,1.47923,1.47943,1.47914,1.47916,477000000.0
2005-07-22 09:13:00,1.47914,1.47922,1.47886,1.47886,472700001.0
2005-07-22 09:14:00,1.47861,1.47864,1.47809,1.4785,354400001.0
2005-07-22 09:15:00,1.47848,1.47848,1.47816,1.47843,427600000.0
2005-07-22 09:16:00,1.47819,1.47836,1.47813,1.47827,541800005.0
2005-07-22 09:17:00,1.47823,1.47846,1.4782,1.4784,567400002.0
2005-07-22 09:18:00,1.47841,1.47858,1.47834,1.47853,171100000.0
2005-07-22 09:19:00,1.47838,1.47871,1.47832,1.47846,522500003.0
2005-07-22 09:20:00,1.47853,1.47872,1.47846,1.47856,305800000.0
2005-07-22 09:21:00,1.47867,1.47889,1.47861,1.47865,340100000.0
2005-07-22 09:22:00,1.47869,1.47886,1.47862,1.47862,355100002.0
2005-07-22 09:23:00,1.47877,1.47885,1.47851,1.47878,417000000.0
2005-07-22 09:24:00,1.47883,1.47895,1.47857,1.47857,367300001.0
2005-07-22 09:25:00,1.47878,1.47917,1.47876,1.47908,432000002.0
2005-07-22 09:26:00,1.47901,1.47931,1.47893,1.47908,550000003.0
2005-07-22 09:27:00,1.47909,1.47966,1.47909,1.47928,392100001.0
2005-07-22 09:28:00,1.47926,1.47946,1.47916,1.47939,502500000.0
2005-07-22 09:29:00,1.47927,1.47942,1.47908,1.47936,407300000.0
2005-07-22 09:30:00,1.47938,1.4795,1.47905,1.47929,666300001.0
2005-07-22 09:31:00,1.47912,1.47937,1.47904,1.47935,396100002.0
2005-07-22 09:32:00,1.4793,1.4793,1.47881,1.47881,452700002.0
2005-07-22 09:33:00,1.47874,1.47886,1.47867,1.4787,286800000.0
2005-07-22 09:34:00,1.47888,1.47914,1.47885,1.47904,437900002.0
2005-07-22 09:35:00,1.47907,1.4794,1.47907,1.47938,235500000.0
2005-07-22 09:36:00,1.47926,1.47927,1.47892,1.47897,342700000.0
2005-07-22 09:37:00,1.47909,1.47921,1.47889,1.47921,447800002.0
2005-07-22 09:38:00,1.47898,1.47919,1.47883,1.47883,433000001.0
2005-07-22 09:39:00,1.47872,1.47892,1.4786,1.47871,414100000.0
2005-07-22 09:40:00,1.4787,1.47878,1.47849,1.47849,399700001.0
2005-07-22 09:41:00,1.47835,1.47841,1.47788,1.47788,475600001.0
2005-07-22 09:42:00,1.47776,1.47821,1.47776,1.47814,478500000.0
2005-07-22 09:43:00,1.47821,1.47823,1.47802,1.47818,302100001.0
2005-07-22 09:44:00,1.47827,1.47856,1.47827,1.47827,482500000.0
2005-07-22 09:45:00,1.47854,1.47854,1.47833,1.47842,539200000.0
2005-07-22 09:46:00,1.47833,1.47833,1.47815,1.47819,362300005.0
2005-07-22 09:47:00,1.47826,1.47853,1.47824,1.47842,465200001.0
2005-07-22 09:48:00,1.47842,1.47842,1.4781,1.47823,331400000.0
2005-07-22 09:49:00,1.47826,1.47843,1.47802,1.47837,544400000.0
2005-07-22 09:50:00,1.47812,1.47825,1.478,1.47807,505200000.0
2005-07-22 09:51:00,1.47807,1.47852,1.47806,1.47841,504400001.0
2005-07-22 09:52:00,1.47843,1.47854,1.47805,1.47825,432700000.0
2005-07-22 09:53:00,1.47813,1.47837,1.47803,1.47813,395600001.0
2005-07-22 09:54:00,1.47814,1.47843,1.47808,1.47831,530300000.0
2005-07-22 09:55:00,1.4782,1.47833,1.47801,1.47826,550700001.0
2005-07-22 09:56:00,1.47826,1.47831,1.47809,1.47809,398600000.0
2005-07-22 09:57:00,1.4782,1.47826,1.4778,1.4778,585700001.0
2005-07-22 09:58:00,1.47791,1.47809,1.47779,1.47782,773700002.0
2005-07-22 09:59:00,1.47793,1.47816,1.47778,1.47816,665200002.0
2005-07-22 10:00:00,1.47821,1.4784,1.47818,1.4782,280500000.0
2005-07-22 10:01:00,1.47823,1.47828,1.47791,1.47806,717800001.0
2005-07-22 10:02:00,1.4783,1.47858,1.47828,1.47841,604400003.0
2005-07-22 10:03:00,1.47835,1.47863,1.47835,1.47861,485700003.0
2005-07-22 10:04:00,1.47838,1.47838,1.47792,1.47802,479500001.0
2005-07-22 10:05:00,1.47781,1.47816,1.4778,1.47798,377000001.0
2005-07-22 10:06:00,1.47805,1.47829,1.478,1.47814,572700000.0
2005-07-22 10:07:00,1.47796,1.47827,1.47796,1.4781,543400001.0
2005-07-22 10:08:00,1.47811,1.47831,1.47809,1.47816,537900000.0
2005-07-22 10:09:00,1.4782,1.4782,1.47782,1.47811,509400002.0
2005-07-22 10:10:00,1.47795,1.47797,1.47778,1.47778,346800001.0
2005-07-22 10:11:00,1.4778,1.47802,1.47777,1.47802,396400000.0
2005-07-22 10:12:00,1.47802,1.47804,1.4778,1.47796,510400000.0
2005-07-22 10:13:00,1.47807,1.47834,1.47807,1.47828,504400002.0
2005-07-22 10:14:00,1.47829,1.47836,1.47808,1.47822,515600000.0
2005-07-22 10:15:00,1.47837,1.47846,1.47818,1.47821,451900000.0
2005-07-22 10:16:00,1.47818,1.47842,1.47807,1.47842,369900001.0
2005-07-22 10:17:00,1.47849,1.4789,1.47837,1.47858,359100000.0
2005-07-22 10:18:00,1.47865,1.47885,1.47855,1.47858,398100001.0
2005-07-22 10:19:00,1.47857,1.47888,1.47842,1.47882,392300003.0
2005-07-22 10:20:00,1.47884,1.47907,1.47884,1.47903,551200002.0
2005-07-22 10:21:00,1.47903,1.47919,1.47885,1.47905,378200000.0
2005-07-22 10:22:00,1.47895,1.47922,1.4788,1.47883,341100000.0
2005-07-22 10:23:00,1.47868,1.47892,1.47861,1.47871,503800005.0
2005-07-22 10:24:00,1.47884,1.47888,1.47862,1.47879,410600001.0
2005-07-22 10:25:00,1.47887,1.47887,1.47854,1.47868,430900002.0
2005-07-22 10:26:00,1.47849,1.47879,1.47842,1.47842,515800000.0
2005-07-22 10:27:00,1.4783,1.47843,1.47817,1.4784,509000000.0
2005-07-22 10:28:00,1.47862,1.47886,1.47855,1.47872,627300002.0
2005-07-22 10:29:00,1.47872,1.47875,1.47851,1.47859,546000001.0
2005-07-22 10:30:00,1.47856,1.47888,1.47842,1.47885,669500001.0
2005-07-22 10:31:00,1.47836,1.47879,1.47824,1.47868,477500001.0
2005-07-22 10:32:00,1.47871,1.47891,1.47847,1.47847,536700002.0
2005-07-22 10:33:00,1.47864,1.47884,1.47849,1.47884,439800000.0
2005-07-22 10:34:00,1.47886,1.47898,1.47846,1.47898,366700001.0
2005-07-22 10:35:00,1.47941,1.47944,1.47905,1.47914,505900000.0
2005-07-22 10:36:00,1.47926,1.47944,1.47911,1.47931,486300001.0
2005-07-22 10:37:00,1.47921,1.47921,1.47843,1.47895,536700000.0
2005-07-22 10:38:00,1.47889,1.47929,1.47889,1.479,437600001.0
2005-07-22 10:39:00,1.47908,1.47927,1.47895,1.47919,408200002.0
2005-07-22 10:40:00,1.47913,1.47929,1.47894,1.47929,334400001.0
2005-07-22 10:41:00,1.47945,1.47945,1.47902,1.4791,645300000.0
2005-07-22 10:42:00,1.47921,1.47924,1.47902,1.47912,398300002.0
2005-07-22 10:43:00,1.47917,1.47947,1.47905,1.47908,395900001.0
2005-07-22 10:44:00,1.47911,1.47924,1.47886,1.47911,520700000.0
2005-07-22 10:45:00,1.47916,1.47925,1.47888,1.47901,627300003.0
2005-07-22 10:46:00,1.47895,1.4792,1.47889,1.4792,270900000.0
2005-07-22 10:47:00,1.47943,1.48044,1.47943,1.48029,370700003.0
2005-07-22 10:48:00,1.48034,1.4807,1.48032,1.48056,494000001.0
2005-07-22 10:49:00,1.48032,1.48032,1.47976,1.47987,412600003.0
2005-07-22 10:50:00,1.4797,1.47982,1.47921,1.47939,548800001.0
2005-07-22 10:51:00,1.47903,1.47945,1.47903,1.47916,544700002.0
2005-07-22 10:52:00,1.47922,1.47931,1.47902,1.47914,284800001.0
2005-07-22 10:53:00,1.47903,1.47927,1.47901,1.4792,396400002.0
2005-07-22 10:54:00,1.47942,1.47952,1.479,1.479,423000001.0
2005-07-22 10:55:00,1.47888,1.47903,1.47863,1.47881,526500000.0
2005-07-22 10:56:00,1.47894,1.47904,1.47875,1.4789,497900001.0
2005-07-22 10:57:00,1.47895,1.47908,1.47881,1.47898,408000002.0
2005-07-22 10:58:00,1.47909,1.47929,1.47892,1.47913,435800000.0
2005-07-22 10:59:00,1.47878,1.47912,1.47865,1.47879,786800001.0
2005-07-22 11:00:00,1.47884,1.47886,1.4786,1.47862,446200000.0
2005-07-22 11:01:00,1.47851,1.47884,1.47841,1.47853,513700004.0
2005-07-22 11:02:00,1.47861,1.47868,1.4784,1.47842,609200001.0
2005-07-22 11:03:00,1.47843,1.47855,1.47832,1.47841,229700000.0
2005-07-22 11:04:00,1.47844,1.47862,1.47811,1.47811,606400001.0
2005-07-22 11:05:00,1.47816,1.47838,1.47804,1.47819,465800001.0
2005-07-22 11:06:00,1.47817,1.47818,1.47783,1.47784,668200001.0
2005-07-22 11:07:00,1.4777,1.478,1.47769,1.47786,267200000.0
2005-07-22 11:08:00,1.4781,1.4785,1.47807,1.4785,399100001.0
2005-07-22 11:09:00,1.47847,1.47929,1.47847,1.47892,418700001.0
2005-07-22 11:10:00,1.47894,1.4791,1.47882,1.47887,486200000.0
2005-07-22 11:11:00,1.47872,1.47899,1.47865,1.47883,538600001.0
2005-07-22 11:12:00,1.47891,1.47923,1.47891,1.47902,500000001.0
2005-07-22 11:13:00,1.47877,1.47896,1.47871,1.47896,369900000.0
2005-07-22 11:14:00,1.47906,1.47916,1.47893,1.47911,500900002.0
2005-07-22 11:15:00,1.47921,1.47921,1.47871,1.47873,469700000.0
2005-07-22 11:16:00,1.47857,1.47868,1.4784,1.47866,437300001.0
2005-07-22 11:17:00,1.47867,1.47875,1.47844,1.47857,458000001.0
2005-07-22 11:18:00,1.4785,1.47879,1.47842,1.47853,377900002.0
2005-07-22 11:19:00,1.47864,1.47893,1.47864,1.47876,472500005.0
2005-07-22 11:20:00,1.47884,1.47915,1.47874,1.47904,693600001.0
2005-07-22 11:21:00,1.47914,1.47926,1.47887,1.47904,597100002.0
2005-07-22 11:22:00,1.47888,1.47925,1.47881,1.47904,631900002.0
2005-07-22 11:23:00,1.47884,1.47909,1.47873,1.47885,516400001.0
2005-07-22 11:24:00,1.47899,1.47906,1.47885,1.47885,335800000.0
2005-07-22 11:25:00,1.4788,1.47971,1.4788,1.47954,386600000.0
2005-07-22 11:26:00,1.47959,1.47962,1.47919,1.47919,501700000.0
2005-07-22 11:27:00,1.47917,1.47935,1.47901,1.47918,606600002.0
2005-07-22 11:28:00,1.47939,1.47939,1.47901,1.47914,312700000.0
2005-07-22 11:29:00,1.47893,1.47893,1.47833,1.47866,486200001.0
2005-07-22 11:30:00,1.4787,1.47903,1.4787,1.47901,452100001.0
2005-07-22 11:31:00,1.47886,1.47926,1.47884,1.47894,561000001.0
2005-07-22 11:32:00,1.47897,1.47902,1.47868,1.47889,407900000.0
2005-07-22 11:33:00,1.4791,1.47943,1.4791,1.47938,490300000.0
2005-07-22 11:34:00,1.47912,1.47921,1.47883,1.47906,615800000.0
2005-07-22 11:35:00,1.47922,1.47933,1.47908,1.47915,577200000.0
2005-07-22 11:36:00,1.47912,1.4793,1.47906,1.47913,516100001.0
2005-07-22 11:37:00,1.47895,1.47903,1.47859,1.47861,491300000.0
2005-07-22 11:38:00,1.47874,1.47904,1.4787,1.4789,494800000.0
2005-07-22 11:39:00,1.47886,1.4789,1.47839,1.47839,651500000.0
2005-07-22 11:40:00,1.47832,1.47863,1.47826,1.47863,694700001.0
2005-07-22 11:41:00,1.47877,1.47882,1.47843,1.47853,689700001.0
2005-07-22 11:42:00,1.47862,1.479,1.47853,1.47856,581200000.0
2005-07-22 11:43:00,1.47855,1.47876,1.47839,1.47841,570800001.0
2005-07-22 11:44:00,1.4789,1.479,1.47851,1.47853,641900001.0
2005-07-22 11:45:00,1.47884,1.47885,1.47855,1.47864,591700001.0
2005-07-22 11:46:00,1.47859,1.47878,1.47854,1.47867,497100000.0
2005-07-22 11:47:00,1.47855,1.47877,1.47839,1.47852,497500001.0
2005-07-22 11:48:00,1.47838,1.47838,1.47792,1.4783,531500000.0
2005-07-22 11:49:00,1.47803,1.47803,1.47688,1.47688,505300002.0
2005-07-22 11:50:00,1.47672,1.47702,1.47665,1.47666,370500002.0
2005-07-22 11:51:00,1.47673,1.47713,1.47673,1.47684,176000001.0
2005-07-22 11:52:00,1.47651,1.4769,1.47651,1.47687,239700000.0
2005-07-22 11:53:00,1.47696,1.47811,1.47696,1.47781,182300001.0
2005-07-22 11:54:00,1.47763,1.47805,1.47763,1.47786,372000001.0
2005-07-22 11:55:00,1.47782,1.47799,1.47763,1.47799,500300003.0
2005-07-22 11:56:00,1.47793,1.47808,1.47744,1.47744,472100000.0
2005-07-22 11:57:00,1.47741,1.47834,1.47741,1.47834,621900001.0
2005-07-22 11:58:00,1.47833,1.47857,1.47813,1.47831,446300002.0
2005-07-22 11:59:00,1.47843,1.47865,1.47823,1.47826,411400003.0
2005-07-22 12:00:00,1.47855,1.47861,1.47833,1.47847,510800002.0
2005-07-22 12:01:00,1.47835,1.47861,1.47824,1.47829,400000001.0
2005-07-22 12:02:00,1.47821,1.47841,1.47818,1.47836,405400001.0
2005-07-22 12:03:00,1.47848,1.4785,1.47833,1.47848,318300000.0
2005-07-22 12:04:00,1.47828,1.47829,1.47794,1.47802,406300000.0
2005-07-22 12:05:00,1.47813,1.47829,1.47797,1.47797,381100002.0
2005-07-22 12:06:00,1.47811,1.47836,1.47808,1.47821,404700001.0
2005-07-22 12:07:00,1.47832,1.47892,1.47771,1.47888,286000000.0
2005-07-22 12:08:00,1.47902,1.47922,1.4789,1.47903,519000002.0
2005-07-22 12:09:00,1.47915,1.4793,1.47893,1.47919,441900000.0
2005-07-22 12:10:00,1.47936,1.47954,1.47917,1.47939,343600000.0
2005-07-22 12:11:00,1.47942,1.47949,1.47925,1.47929,206000001.0
2005-07-22 12:12:00,1.47923,1.47933,1.47913,1.47923,216300001.0
2005-07-22 12:13:00,1.47921,1.47951,1.47916,1.47944,552500001.0
2005-07-22 12:14:00,1.47971,1.47971,1.47938,1.47963,585900001.0
2005-07-22 12:15:00,1.47962,1.48023,1.47962,1.48023,311100000.0
2005-07-22 12:16:00,1.48008,1.4801,1.47969,1.4801,459100001.0
2005-07-22 12:17:00,1.4796,1.47987,1.47945,1.47952,206200000.0
2005-07-22 12:18:00,1.47955,1.47977,1.47942,1.47963,357100005.0
2005-07-22 12:19:00,1.47982,1.47993,1.47969,1.47979,446100001.0
2005-07-22 12:20:00,1.47979,1.47991,1.47959,1.47971,457000000.0
2005-07-22 12:21:00,1.4797,1.48003,1.47962,1.47969,431600000.0
2005-07-22 12:22:00,1.48004,1.48011,1.47959,1.47959,338700000.0
2005-07-22 12:23:00,1.47991,1.47999,1.47975,1.47984,417700001.0
2005-07-22 12:24:00,1.47935,1.47961,1.47876,1.47876,691200002.0
2005-07-22 12:25:00,1.47887,1.4791,1.47863,1.47893,369100000.0
2005-07-22 12:26:00,1.47895,1.47937,1.47895,1.47935,447400000.0
2005-07-22 12:27:00,1.47945,1.47956,1.4793,1.47931,454800001.0
2005-07-22 12:28:00,1.47926,1.4793,1.47899,1.47904,516300000.0
2005-07-22 12:29:00,1.47887,1.47921,1.47877,1.47902,674700002.0
2005-07-22 12:30:00,1.47892,1.47938,1.47892,1.47938,644700001.0
2005-07-22 12:31:00,1.47962,1.48011,1.47962,1.47994,684300001.0
2005-07-22 12:32:00,1.48001,1.48026,1.47996,1.48009,603000000.0
2005-07-22 12:33:00,1.48021,1.48027,1.48008,1.48026,41600000.0
2005-07-22 12:34:00,1.48022,1.48053,1.48002,1.48017,780300006.0
2005-07-22 12:35:00,1.48045,1.48045,1.47999,1.48009,560500000.0
2005-07-22 12:36:00,1.47993,1.47999,1.47956,1.47956,470100000.0
2005-07-22 12:37:00,1.47951,1.47959,1.47933,1.47945,516200003.0
2005-07-22 12:38:00,1.47933,1.4794,1.47899,1.47899,664100001.0
2005-07-22 12:39:00,1.47896,1.47905,1.47878,1.4788,449500001.0
2005-07-22 12:40:00,1.47867,1.47883,1.47854,1.47878,575800000.0
2005-07-22 12:41:00,1.47852,1.47875,1.47852,1.47857,250100001.0
2005-07-22 12:42:00,1.47853,1.47894,1.47826,1.47894,378400000.0
2005-07-22 12:43:00,1.47875,1.4789,1.47826,1.47845,490600000.0
2005-07-22 12:44:00,1.47868,1.4792,1.47863,1.4792,354000000.0
2005-07-22 12:45:00,1.47923,1.47933,1.47898,1.47931,502800001.0
2005-07-22 12:46:00,1.47929,1.47941,1.47917,1.47924,427300002.0
2005-07-22 12:47:00,1.47893,1.47899,1.47863,1.47879,355600000.0
2005-07-22 12:48:00,1.47872,1.47878,1.47853,1.47854,477000001.0
2005-07-22 12:49:00,1.47851,1.47908,1.47851,1.47908,542400002.0
2005-07-22 12:50:00,1.47924,1.47935,1.47898,1.47913,489700000.0
2005-07-22 12:51:00,1.47914,1.47959,1.47905,1.47926,422300001.0
2005-07-22 12:52:00,1.47949,1.47962,1.47934,1.47952,322900001.0
2005-07-22 12:53:00,1.47958,1.47968,1.47946,1.47952,255200000.0
2005-07-22 12:54:00,1.47944,1.47967,1.47938,1.47942,453500001.0
2005-07-22 12:55:00,1.47923,1.47929,1.47883,1.47907,426800002.0
2005-07-22 12:56:00,1.47913,1.47923,1.47886,1.47899,460000004.0
2005-07-22 12:57:00,1.47917,1.47918,1.47877,1.47887,608800003.0
2005-07-22 12:58:00,1.4786,1.4786,1.47839,1.47848,339900001.0
2005-07-22 12:59:00,1.47857,1.47885,1.47855,1.4788,683800002.0
2005-07-22 13:00:00,1.47877,1.47918,1.47866,1.47918,238300000.0
2005-07-22 13:01:00,1.47909,1.47983,1.47909,1.47983,348600000.0
2005-07-22 13:02:00,1.47981,1.48007,1.47978,1.47989,411100001.0
2005-07-22 13:03:00,1.47976,1.47977,1.47953,1.47976,438100001.0
2005-07-22 13:04:00,1.47977,1.47983,1.47941,1.47941,223200001.0
2005-07-22 13:05:00,1.47965,1.47988,1.47951,1.47977,157500001.0
2005-07-22 13:06:00,1.47964,1.47989,1.47957,1.47975,399000002.0
2005-07-22 13:07:00,1.47968,1.47987,1.47966,1.47968,313900001.0
2005-07-22 13:08:00,1.47967,1.47967,1.47925,1.47925,231800001.0
2005-07-22 13:09:00,1.47916,1.4797,1.47762,1.47943,282000000.0
2005-07-22 13:10:00,1.47903,1.47985,1.47847,1.47943,141400000.0
2005-07-22 13:11:00,1.47917,1.47939,1.4788,1.4788,400600001.0
2005-07-22 13:12:00,1.47878,1.47897,1.47847,1.47847,282200000.0
2005-07-22 13:13:00,1.47794,1.47829,1.47794,1.47814,330900001.0
2005-07-22 13:14:00,1.47809,1.47809,1.47783,1.47783,306500000.0
2005-07-22 13:15:00,1.47739,1.47782,1.47729,1.47768,437800000.0
2005-07-22 13:16:00,1.47774,1.47819,1.47774,1.47818,133000000.0
2005-07-22 13:17:00,1.47833,1.47833,1.47795,1.47795,105300000.0
2005-07-22 13:18:00,1.47787,1.47815,1.47787,1.47812,301700000.0
2005-07-22 13:19:00,1.47784,1.47811,1.47749,1.47802,261500000.0
2005-07-22 13:20:00,1.47797,1.4781,1.47787,1.47802,172600000.0
2005-07-22 13:21:00,1.47802,1.47808,1.47792,1.47792,164600000.0
2005-07-22 13:22:00,1.47798,1.47817,1.47795,1.47798,241700001.0
2005-07-22 13:23:00,1.4778,1.47795,1.4778,1.4779,277900001.0
2005-07-22 13:24:00,1.47802,1.47803,1.47791,1.47799,255500001.0
2005-07-22 13:25:00,1.47826,1.47844,1.47823,1.47836,165500001.0
2005-07-22 13:26:00,1.47824,1.47834,1.47812,1.47819,192100000.0
2005-07-22 13:27:00,1.47835,1.47853,1.4783,1.47838,309800000.0
2005-07-22 13:28:00,1.47841,1.47863,1.47832,1.47849,498000003.0
2005-07-22 13:29:00,1.47841,1.47856,1.47826,1.47848,673300001.0
2005-07-22 13:30:00,1.4785,1.47874,1.47841,1.47874,516900001.0
2005-07-22 13:31:00,1.47882,1.47899,1.47867,1.47882,532300000.0
2005-07-22 13:32:00,1.47871,1.47891,1.47868,1.47874,212300001.0
2005-07-22 13:33:00,1.47865,1.47886,1.47861,1.47869,419200001.0
2005-07-22 13:34:00,1.47873,1.47911,1.47871,1.47889,316000000.0
2005-07-22 13:35:00,1.47884,1.47901,1.47873,1.47901,335800000.0
2005-07-22 13:36:00,1.47898,1.47898,1.47868,1.47891,451100000.0
2005-07-22 13:37:00,1.4789,1.47928,1.47865,1.47914,495400001.0
2005-07-22 13:38:00,1.47913,1.47921,1.4786,1.47887,381900000.0
2005-07-22 13:39:00,1.47907,1.47926,1.47904,1.47915,254000000.0
2005-07-22 13:40:00,1.47908,1.47959,1.47907,1.47921,410900001.0
2005-07-22 13:41:00,1.47918,1.47918,1.47882,1.47892,238100001.0
2005-07-22 13:42:00,1.47898,1.4792,1.47898,1.47916,178100000.0
2005-07-22 13:43:00,1.47929,1.47929,1.47892,1.47918,156100002.0
2005-07-22 13:44:00,1.47917,1.4792,1.47843,1.47843,284100000.0
2005-07-22 13:45:00,1.47862,1.47897,1.47841,1.47841,466900002.0
2005-07-22 13:46:00,1.4788,1.47935,1.4788,1.47935,527700003.0
2005-07-22 13:47:00,1.47939,1.48009,1.47939,1.47972,493000000.0
2005-07-22 13:48:00,1.47972,1.47986,1.47927,1.47927,242800001.0
2005-07-22 13:49:00,1.4796,1.47994,1.47908,1.47962,249100001.0
2005-07-22 13:50:00,1.47968,1.48018,1.47955,1.47961,303500001.0
2005-07-22 13:51:00,1.47952,1.47967,1.47914,1.47962,266800000.0
2005-07-22 13:52:00,1.47952,1.47983,1.47947,1.47967,466500001.0
2005-07-22 13:53:00,1.47948,1.47975,1.47948,1.47959,555300000.0
2005-07-22 13:54:00,1.47927,1.47978,1.47927,1.47957,400100001.0
2005-07-22 13:55:00,1.4795,1.4795,1.47899,1.47906,348500002.0
2005-07-22 13:56:00,1.47889,1.47906,1.47834,1.47902,429800003.0
2005-07-22 13:57:00,1.47906,1.47918,1.47892,1.47903,319400000.0
2005-07-22 13:58:00,1.47885,1.47885,1.47829,1.47861,247800000.0
2005-07-22 13:59:00,1.47846,1.47878,1.47831,1.47841,510200000.0
2005-07-22 14:00:00,1.47823,1.47842,1.47791,1.47834,334300003.0
2005-07-22 14:01:00,1.47811,1.47815,1.47787,1.47795,402200000.0
2005-07-22 14:02:00,1.4779,1.47807,1.4779,1.47806,324400001.0
2005-07-22 14:03:00,1.4781,1.47833,1.47797,1.47811,459000003.0
2005-07-22 14:04:00,1.47775,1.47808,1.47771,1.47779,432300000.0
2005-07-22 14:05:00,1.47775,1.47798,1.47761,1.47783,377500000.0
2005-07-22 14:06:00,1.47796,1.47829,1.47796,1.47815,372600000.0
2005-07-22 14:07:00,1.47821,1.47834,1.47786,1.47795,365300001.0
2005-07-22 14:08:00,1.4776,1.47802,1.47751,1.47766,419200001.0
2005-07-22 14:09:00,1.47781,1.47786,1.47746,1.47746,166500000.0
2005-07-22 14:10:00,1.47741,1.47757,1.47732,1.47741,329500001.0
2005-07-22 14:11:00,1.47745,1.47758,1.47738,1.47752,112800000.0
2005-07-22 14:12:00,1.47733,1.47733,1.47706,1.47729,245700000.0
2005-07-22 14:13:00,1.47719,1.47758,1.47718,1.47754,185800001.0
2005-07-22 14:14:00,1.47754,1.47759,1.47737,1.47754,222900001.0
2005-07-22 14:15:00,1.47756,1.47801,1.47733,1.47759,428500003.0
2005-07-22 14:16:00,1.47746,1.47747,1.47694,1.47701,174000001.0
2005-07-22 14:17:00,1.47704,1.47732,1.47692,1.4772,740600004.0
2005-07-22 14:18:00,1.47735,1.47765,1.47729,1.47737,324900000.0
2005-07-22 14:19:00,1.47713,1.47713,1.4765,1.47667,421500000.0
2005-07-22 14:20:00,1.47656,1.4772,1.47648,1.4772,206600000.0
2005-07-22 14:21:00,1.47707,1.47707,1.47667,1.47669,390800003.0
2005-07-22 14:22:00,1.47674,1.47695,1.47652,1.47652,575900000.0
2005-07-22 14:23:00,1.47673,1.47684,1.47661,1.47678,128000000.0
2005-07-22 14:24:00,1.47666,1.47681,1.47615,1.47615,465500003.0
2005-07-22 14:25:00,1.47637,1.47658,1.47578,1.47578,481600000.0
2005-07-22 14:26:00,1.47575,1.47609,1.47574,1.47578,606800001.0
2005-07-22 14:27:00,1.47579,1.47579,1.47524,1.47578,439100000.0
2005-07-22 14:28:00,1.47581,1.47598,1.47526,1.47598,47200000.0
2005-07-22 14:29:00,1.47613,1.47617,1.47572,1.47586,37800000.0
2005-07-22 14:30:00,1.47616,1.47924,1.47616,1.47924,47100000.0
2005-07-22 14:31:00,1.47906,1.4795,1.47906,1.47917,35400000.0
2005-07-22 14:32:00,1.47955,1.47967,1.4793,1.47943,25400000.0
2005-07-22 14:33:00,1.47932,1.47969,1.47932,1.47965,31600000.0
2005-07-22 14:34:00,1.47984,1.48135,1.47984,1.48135,19800000.0
2005-07-22 14:35:00,1.48173,1.48173,1.48106,1.4814,31300000.0
2005-07-22 14:36:00,1.48157,1.48174,1.48123,1.48123,56000001.0
2005-07-22 14:37:00,1.48178,1.48178,1.48107,1.48113,52900000.0
2005-07-22 14:38:00,1.48101,1.48102,1.48056,1.48102,52300000.0
2005-07-22 14:39:00,1.48103,1.4817,1.48103,1.48156,46000000.0
2005-07-22 14:40:00,1.48186,1.48268,1.48186,1.48243,50000000.0
2005-07-22 14:41:00,1.48242,1.48301,1.48242,1.48299,50600000.0
2005-07-22 14:42:00,1.48304,1.48346,1.48284,1.48298,40200000.0
2005-07-22 14:43:00,1.48371,1.48452,1.48371,1.48426,36400000.0
2005-07-22 14:44:00,1.48404,1.48423,1.48352,1.48352,43600000.0
2005-07-22 14:45:00,1.48316,1.48328,1.48291,1.48327,38400000.0
2005-07-22 14:46:00,1.4834,1.4834,1.48295,1.48304,41100000.0
2005-07-22 14:47:00,1.48294,1.483,1.48265,1.48285,33000000.0
2005-07-22 14:48:00,1.48266,1.48266,1.48214,1.48239,28000000.0
2005-07-22 14:49:00,1.48234,1.48272,1.48232,1.48252,42400000.0
2005-07-22 14:50:00,1.482,1.48208,1.48157,1.48157,37600000.0
2005-07-22 14:51:00,1.48093,1.48097,1.48068,1.48069,47600000.0
2005-07-22 14:52:00,1.48008,1.48034,1.48008,1.48034,32800000.0
2005-07-22 14:53:00,1.48038,1.48084,1.48018,1.48066,24700000.0
2005-07-22 14:54:00,1.48081,1.48081,1.48028,1.48028,42800001.0
2005-07-22 14:55:00,1.4807,1.4809,1.48047,1.48047,40000000.0
2005-07-22 14:56:00,1.48047,1.48055,1.48041,1.48046,26800000.0
2005-07-22 14:57:00,1.48041,1.48041,1.48003,1.48003,42100000.0
2005-07-22 14:58:00,1.48007,1.48041,1.48007,1.48022,57500000.0
2005-07-22 14:59:00,1.48038,1.48057,1.48027,1.48052,43900000.0
2005-07-22 15:00:00,1.48073,1.48082,1.48028,1.48028,38200000.0
2005-07-22 15:01:00,1.48071,1.48095,1.48062,1.48062,38600000.0
2005-07-22 15:02:00,1.48072,1.48074,1.48054,1.48061,37300000.0
2005-07-22 15:03:00,1.4806,1.48061,1.48017,1.48037,36600000.0
2005-07-22 15:04:00,1.48044,1.48085,1.48044,1.48062,30000000.0
2005-07-22 15:05:00,1.48056,1.4808,1.48056,1.48075,32800000.0
2005-07-22 15:06:00,1.48078,1.48079,1.4804,1.48059,37200000.0
2005-07-22 15:07:00,1.48087,1.48087,1.48051,1.48079,49300000.0
2005-07-22 15:08:00,1.48067,1.48077,1.48057,1.48075,62400000.0
2005-07-22 15:09:00,1.48085,1.48088,1.48033,1.4806,47000000.0
2005-07-22 15:10:00,1.48064,1.48074,1.48042,1.48042,36200000.0
2005-07-22 15:11:00,1.48039,1.4805,1.48013,1.48013,37000000.0
2005-07-22 15:12:00,1.47994,1.48016,1.47994,1.47998,35000000.0
2005-07-22 15:13:00,1.47996,1.47996,1.47971,1.47993,42200000.0
2005-07-22 15:14:00,1.47988,1.48033,1.47988,1.48019,36300000.0
2005-07-22 15:15:00,1.48021,1.48063,1.48009,1.48062,34600000.0
2005-07-22 15:16:00,1.48059,1.48126,1.48058,1.48126,35400000.0
2005-07-22 15:17:00,1.48145,1.48181,1.48145,1.48181,41800000.0
2005-07-22 15:18:00,1.48176,1.48193,1.48154,1.48193,60400000.0
2005-07-22 15:19:00,1.48179,1.48204,1.4816,1.48188,28400000.0
2005-07-22 15:20:00,1.48183,1.4819,1.48167,1.48167,31900000.0
2005-07-22 15:21:00,1.48161,1.48176,1.48155,1.48176,17600000.0
2005-07-22 15:22:00,1.48163,1.48194,1.48163,1.48184,35200000.0
2005-07-22 15:23:00,1.48193,1.48195,1.48165,1.48168,24600000.0
2005-07-22 15:24:00,1.48183,1.48183,1.48129,1.48142,25600000.0
2005-07-22 15:25:00,1.48148,1.48158,1.48126,1.48126,32600000.0
2005-07-22 15:26:00,1.48135,1.48135,1.48118,1.48133,22000000.0
2005-07-22 15:27:00,1.48128,1.48158,1.48128,1.48151,41000000.0
2005-07-22 15:28:00,1.48128,1.48148,1.48125,1.4814,39800000.0
2005-07-22 15:29:00,1.48144,1.48144,1.48091,1.48117,42200000.0
2005-07-22 15:30:00,1.48131,1.48143,1.48095,1.48143,46600000.0
2005-07-22 15:31:00,1.48176,1.48184,1.48148,1.48169,36200000.0
2005-07-22 15:32:00,1.48158,1.48192,1.48158,1.48182,38400000.0
2005-07-22 15:33:00,1.48177,1.48177,1.48126,1.48159,49800000.0
2005-07-22 15:34:00,1.48128,1.48151,1.48101,1.48101,41200001.0
2005-07-22 15:35:00,1.48084,1.48097,1.48024,1.48024,48000000.0
2005-07-22 15:36:00,1.48027,1.48035,1.48,1.48002,33000000.0
2005-07-22 15:37:00,1.48023,1.48038,1.48012,1.48025,43400000.0
2005-07-22 15:38:00,1.48011,1.4804,1.48002,1.4804,50900000.0
2005-07-22 15:39:00,1.48054,1.48057,1.48016,1.48016,30100000.0
2005-07-22 15:40:00,1.48034,1.48039,1.48005,1.48009,20600000.0
2005-07-22 15:41:00,1.48015,1.48017,1.4796,1.48003,27600000.0
2005-07-22 15:42:00,1.48013,1.48013,1.47965,1.47982,32000000.0
2005-07-22 15:43:00,1.47994,1.47994,1.47946,1.47963,38800000.0
2005-07-22 15:44:00,1.47932,1.47932,1.47839,1.4788,30000000.0
2005-07-22 15:45:00,1.47877,1.47924,1.47849,1.47924,43200000.0
2005-07-22 15:46:00,1.47922,1.47922,1.47891,1.47891,22800000.0
2005-07-22 15:47:00,1.47874,1.47888,1.47847,1.47883,52500000.0
2005-07-22 15:48:00,1.47884,1.47884,1.47844,1.47852,28600000.0
2005-07-22 15:49:00,1.47843,1.47867,1.47829,1.47867,43400000.0
2005-07-22 15:50:00,1.47876,1.47924,1.47876,1.47923,21800000.0
2005-07-22 15:51:00,1.47902,1.47906,1.47876,1.47901,35400000.0
2005-07-22 15:52:00,1.47876,1.47895,1.4785,1.47869,33000000.0
2005-07-22 15:53:00,1.47844,1.47844,1.47805,1.47836,53400000.0
2005-07-22 15:54:00,1.47822,1.47822,1.47766,1.47766,28800000.0
2005-07-22 15:55:00,1.47777,1.4782,1.47777,1.47781,34800000.0
2005-07-22 15:56:00,1.4778,1.4782,1.47753,1.47793,37500000.0
2005-07-22 15:57:00,1.47779,1.478,1.47769,1.47769,25600000.0
2005-07-22 15:58:00,1.47809,1.47826,1.47804,1.47804,47300000.0
2005-07-22 15:59:00,1.47796,1.47842,1.47779,1.47824,32600000.0
2005-07-22 16:00:00,1.47829,1.47932,1.478,1.47924,16000000.0
2005-07-22 16:01:00,1.47881,1.47881,1.47826,1.47837,27400000.0
2005-07-22 16:02:00,1.47817,1.4783,1.47784,1.4783,29200000.0
2005-07-22 16:03:00,1.47807,1.47828,1.47798,1.47817,42900000.0
2005-07-22 16:04:00,1.47816,1.47853,1.47816,1.47834,37600000.0
2005-07-22 16:05:00,1.47842,1.47852,1.47793,1.47819,26000000.0
2005-07-22 16:06:00,1.47836,1.47845,1.47817,1.47817,55600000.0
2005-07-22 16:07:00,1.47802,1.47816,1.47782,1.47787,68000000.0
2005-07-22 16:08:00,1.47797,1.47797,1.47732,1.47732,37600000.0
2005-07-22 16:09:00,1.47731,1.47763,1.47731,1.47736,49200000.0
2005-07-22 16:10:00,1.47721,1.47725,1.47705,1.47723,29600000.0
2005-07-22 16:11:00,1.47679,1.47709,1.47677,1.47709,51800001.0
2005-07-22 16:12:00,1.47688,1.477,1.47665,1.47695,52600001.0
2005-07-22 16:13:00,1.47678,1.47686,1.47657,1.4766,35500000.0
2005-07-22 16:14:00,1.47642,1.4766,1.47603,1.47629,47400001.0
2005-07-22 16:15:00,1.47617,1.47661,1.47617,1.47658,27600000.0
2005-07-22 16:16:00,1.47631,1.47648,1.47605,1.47605,47000000.0
2005-07-22 16:17:00,1.47591,1.47602,1.47578,1.47595,42300000.0
2005-07-22 16:18:00,1.47626,1.4765,1.47614,1.47635,40200000.0
2005-07-22 16:19:00,1.47663,1.47691,1.4764,1.47691,42400000.0
2005-07-22 16:20:00,1.47714,1.47725,1.47669,1.47692,46800000.0
2005-07-22 16:21:00,1.47693,1.47696,1.4766,1.47677,45600000.0
2005-07-22 16:22:00,1.4769,1.47697,1.47653,1.4767,45800000.0
2005-07-22 16:23:00,1.47669,1.47669,1.47628,1.4764,36300000.0
2005-07-22 16:24:00,1.47645,1.47649,1.47628,1.4763,42200000.0
2005-07-22 16:25:00,1.4762,1.47629,1.47565,1.47607,33000000.0
2005-07-22 16:26:00,1.47623,1.47657,1.47619,1.47633,54200000.0
2005-07-22 16:27:00,1.47678,1.47716,1.47676,1.47679,26800000.0
2005-07-22 16:28:00,1.47722,1.47725,1.47522,1.47611,55800001.0
2005-07-22 16:29:00,1.47626,1.47626,1.47595,1.47618,31400000.0
2005-07-22 16:30:00,1.47622,1.47641,1.47602,1.47624,48600000.0
2005-07-22 16:31:00,1.47621,1.47643,1.47621,1.47632,47000000.0
2005-07-22 16:32:00,1.47648,1.47648,1.47573,1.47599,45200000.0
2005-07-22 16:33:00,1.47604,1.47604,1.47587,1.47589,50000001.0
2005-07-22 16:34:00,1.47578,1.47578,1.47487,1.47487,55300000.0
2005-07-22 16:35:00,1.47485,1.4749,1.4735,1.47353,36400000.0
2005-07-22 16:36:00,1.47301,1.47403,1.47301,1.47403,47000000.0
2005-07-22 16:37:00,1.47383,1.47419,1.47371,1.47418,35800000.0
2005-07-22 16:38:00,1.47416,1.47431,1.47351,1.47368,47900000.0
2005-07-22 16:39:00,1.47357,1.47413,1.47331,1.47413,45500000.0
2005-07-22 16:40:00,1.47414,1.47443,1.47394,1.47443,21600000.0
2005-07-22 16:41:00,1.47418,1.47462,1.47418,1.47433,34800000.0
2005-07-22 16:42:00,1.47429,1.47442,1.47415,1.47442,27000000.0
2005-07-22 16:43:00,1.47442,1.47455,1.47421,1.47442,54200000.0
2005-07-22 16:44:00,1.47471,1.47471,1.47425,1.47425,47000000.0
2005-07-22 16:45:00,1.47375,1.4741,1.47353,1.47377,56200001.0
2005-07-22 16:46:00,1.47381,1.47381,1.47339,1.47361,39600000.0
2005-07-22 16:47:00,1.47355,1.47355,1.47298,1.47303,49600000.0
2005-07-22 16:48:00,1.47321,1.47326,1.47284,1.47318,36300000.0
2005-07-22 16:49:00,1.47324,1.47324,1.47134,1.47159,31400000.0
2005-07-22 16:50:00,1.47181,1.4719,1.47137,1.4716,34000000.0
2005-07-22 16:51:00,1.47136,1.47171,1.47092,1.47137,28000000.0
2005-07-22 16:52:00,1.47123,1.4713,1.47075,1.47128,32800000.0
2005-07-22 16:53:00,1.47139,1.47153,1.47105,1.47105,47700000.0
2005-07-22 16:54:00,1.47099,1.47136,1.47099,1.47134,44400001.0
2005-07-22 16:55:00,1.47137,1.47137,1.47062,1.47086,23400000.0
2005-07-22 16:56:00,1.47085,1.47085,1.47006,1.47019,40000000.0
2005-07-22 16:57:00,1.47022,1.47096,1.47022,1.47093,31500000.0
2005-07-22 16:58:00,1.47082,1.47082,1.47011,1.47011,37800000.0
2005-07-22 16:59:00,1.47004,1.47139,1.47004,1.47139,30400000.0
2005-07-22 17:00:00,1.47063,1.47111,1.47063,1.47105,38200000.0
2005-07-22 17:01:00,1.47114,1.47151,1.47107,1.47151,34600000.0
2005-07-22 17:02:00,1.47139,1.47173,1.47139,1.47173,26000000.0
2005-07-22 17:03:00,1.4718,1.47253,1.47175,1.47253,51700000.0
2005-07-22 17:04:00,1.47271,1.47271,1.47196,1.47218,19000000.0
2005-07-22 17:05:00,1.47205,1.47247,1.47174,1.4724,27700000.0
2005-07-22 17:06:00,1.47216,1.47244,1.47209,1.4722,20200000.0
2005-07-22 17:07:00,1.4722,1.47222,1.47182,1.47206,46600000.0
2005-07-22 17:08:00,1.47209,1.47238,1.47204,1.47238,35400000.0
2005-07-22 17:09:00,1.47251,1.47274,1.47248,1.47267,46400000.0
2005-07-22 17:10:00,1.47243,1.47244,1.47208,1.47216,37200000.0
2005-07-22 17:11:00,1.47213,1.47217,1.47189,1.47203,30800000.0
2005-07-22 17:12:00,1.47211,1.47258,1.47211,1.47255,32600000.0
2005-07-22 17:13:00,1.4723,1.47251,1.47224,1.47251,30000000.0
2005-07-22 17:14:00,1.47222,1.47255,1.47208,1.47208,44800000.0
2005-07-22 17:15:00,1.47251,1.47299,1.47222,1.47299,32800000.0
2005-07-22 17:16:00,1.47318,1.47326,1.47305,1.47305,56200001.0
2005-07-22 17:17:00,1.47325,1.47362,1.47313,1.47362,41200000.0
2005-07-22 17:18:00,1.4736,1.4736,1.4728,1.4728,69400001.0
2005-07-22 17:19:00,1.47263,1.47295,1.47259,1.47295,32600000.0
2005-07-22 17:20:00,1.47315,1.47328,1.47274,1.47296,34800000.0
2005-07-22 17:21:00,1.47303,1.47342,1.47269,1.47312,74800000.0
2005-07-22 17:22:00,1.47278,1.47307,1.47265,1.473,39400000.0
2005-07-22 17:23:00,1.47277,1.4733,1.47277,1.4733,30800000.0
2005-07-22 17:24:00,1.47321,1.47384,1.47311,1.47384,23800000.0
2005-07-22 17:25:00,1.47383,1.47415,1.47365,1.47365,32900000.0
2005-07-22 17:26:00,1.47377,1.47393,1.47369,1.47389,33800000.0
2005-07-22 17:27:00,1.47406,1.47413,1.47369,1.47369,34500000.0
2005-07-22 17:28:00,1.47406,1.47409,1.47381,1.47392,49500000.0
2005-07-22 17:29:00,1.47404,1.4743,1.47394,1.47409,40700000.0
2005-07-22 17:30:00,1.47429,1.47434,1.47377,1.47418,47200000.0
2005-07-22 17:31:00,1.47412,1.4747,1.47412,1.4745,38600000.0
2005-07-22 17:32:00,1.47423,1.47443,1.4741,1.4741,21200000.0
2005-07-22 17:33:00,1.47397,1.47406,1.47385,1.47403,40000000.0
2005-07-22 17:34:00,1.47415,1.47437,1.47388,1.47422,42700000.0
2005-07-22 17:35:00,1.47441,1.47482,1.47441,1.47482,37100000.0
2005-07-22 17:36:00,1.47499,1.47506,1.47477,1.47495,52600001.0
2005-07-22 17:37:00,1.47512,1.47547,1.4747,1.47547,26900000.0
2005-07-22 17:38:00,1.47554,1.47588,1.47549,1.47549,35800000.0
2005-07-22 17:39:00,1.4756,1.4756,1.47521,1.47534,23900000.0
2005-07-22 17:40:00,1.47461,1.47465,1.4744,1.47444,30200000.0
2005-07-22 17:41:00,1.47441,1.47459,1.47375,1.47375,70800001.0
2005-07-22 17:42:00,1.47389,1.47448,1.47386,1.47441,27800000.0
2005-07-22 17:43:00,1.47465,1.47471,1.47411,1.4746,60800000.0
2005-07-22 17:44:00,1.47445,1.47477,1.47417,1.47417,42200000.0
2005-07-22 17:45:00,1.47408,1.47425,1.47388,1.47404,34400001.0
2005-07-22 17:46:00,1.47362,1.47381,1.47211,1.47381,70800000.0
2005-07-22 17:47:00,1.47343,1.47343,1.47135,1.47267,56000002.0
2005-07-22 17:48:00,1.47319,1.47319,1.47212,1.47242,52100000.0
2005-07-22 17:49:00,1.47251,1.47256,1.47038,1.47069,41600000.0
2005-07-22 17:50:00,1.47096,1.47096,1.46975,1.4706,34600001.0
2005-07-22 17:51:00,1.47082,1.471,1.47001,1.47004,23800000.0
2005-07-22 17:52:00,1.47032,1.47074,1.47012,1.47072,30800000.0
2005-07-22 17:53:00,1.47045,1.47045,1.4699,1.4699,47200000.0
2005-07-22 17:54:00,1.46928,1.47071,1.46816,1.47065,41600000.0
2005-07-22 17:55:00,1.47091,1.471,1.46979,1.4706,44800000.0
2005-07-22 17:56:00,1.4706,1.47096,1.47048,1.47048,37400000.0
2005-07-22 17:57:00,1.47047,1.4705,1.47019,1.4702,44000001.0
2005-07-22 17:58:00,1.46991,1.47019,1.46954,1.47019,31400000.0
2005-07-22 17:59:00,1.46949,1.46979,1.46937,1.46946,45400000.0
2005-07-22 18:00:00,1.47012,1.47012,1.46977,1.46993,34200000.0
2005-07-22 18:01:00,1.47008,1.47008,1.46768,1.46916,37200000.0
2005-07-22 18:02:00,1.46954,1.46978,1.46954,1.46978,53700000.0
2005-07-22 18:03:00,1.46956,1.46956,1.46898,1.46908,46000000.0
2005-07-22 18:04:00,1.46958,1.47002,1.46957,1.46957,50200000.0
2005-07-22 18:05:00,1.46969,1.46978,1.46931,1.46931,24600000.0
2005-07-22 18:06:00,1.46899,1.46925,1.46888,1.46888,47600000.0
2005-07-22 18:07:00,1.46909,1.46944,1.46909,1.4694,53000000.0
2005-07-22 18:08:00,1.46917,1.46924,1.46833,1.46833,49200000.0
2005-07-22 18:09:00,1.46861,1.46924,1.46844,1.46916,37000000.0
2005-07-22 18:10:00,1.4692,1.46926,1.46882,1.46888,28000000.0
2005-07-22 18:11:00,1.46872,1.46872,1.46834,1.46858,57500001.0
2005-07-22 18:12:00,1.46862,1.46871,1.4685,1.4685,92900000.0
2005-07-22 18:13:00,1.46842,1.46854,1.46801,1.46815,49200000.0
2005-07-22 18:14:00,1.46751,1.4683,1.46751,1.46829,35600000.0
2005-07-22 18:15:00,1.46794,1.46822,1.46773,1.46803,39400001.0
2005-07-22 18:16:00,1.46788,1.46798,1.46757,1.46757,30200000.0
2005-07-22 18:17:00,1.46771,1.468,1.46752,1.46752,45200000.0
2005-07-22 18:18:00,1.46738,1.46738,1.46649,1.46698,42300000.0
2005-07-22 18:19:00,1.46716,1.46716,1.46696,1.46702,26000000.0
2005-07-22 18:20:00,1.46733,1.46778,1.46733,1.46756,45200000.0
2005-07-22 18:21:00,1.46752,1.46771,1.46725,1.46754,39400000.0
2005-07-22 18:22:00,1.46767,1.46795,1.46767,1.46794,43400000.0
2005-07-22 18:23:00,1.46753,1.46801,1.46744,1.46799,27600000.0
2005-07-22 18:24:00,1.46808,1.46857,1.46808,1.46825,46800000.0
2005-07-22 18:25:00,1.46852,1.46888,1.46835,1.46888,28400000.0
2005-07-22 18:26:00,1.46905,1.46915,1.46878,1.46905,33000000.0
2005-07-22 18:27:00,1.46904,1.46946,1.46891,1.46891,66000001.0
2005-07-22 18:28:00,1.46891,1.46914,1.46891,1.46904,29000000.0
2005-07-22 18:29:00,1.469,1.46922,1.46888,1.46922,31400000.0
2005-07-22 18:30:00,1.46941,1.46941,1.46899,1.46899,38700000.0
2005-07-22 18:31:00,1.469,1.46904,1.46878,1.46889,21200000.0
2005-07-22 18:32:00,1.46875,1.46875,1.4684,1.46863,33200000.0
2005-07-22 18:33:00,1.46762,1.46852,1.46762,1.46834,42200000.0
2005-07-22 18:34:00,1.46842,1.46853,1.46827,1.46849,30600000.0
2005-07-22 18:35:00,1.46847,1.46855,1.46809,1.46855,53400001.0
2005-07-22 18:36:00,1.46792,1.46831,1.46738,1.46827,46800000.0
2005-07-22 18:37:00,1.46814,1.46829,1.46806,1.46814,33500000.0
2005-07-22 18:38:00,1.46782,1.46825,1.46776,1.46825,31100000.0
2005-07-22 18:39:00,1.46802,1.46836,1.46802,1.46836,35000000.0
2005-07-22 18:40:00,1.4679,1.46817,1.46742,1.46807,35200000.0
2005-07-22 18:41:00,1.46823,1.4684,1.46823,1.4684,32800000.0
2005-07-22 18:42:00,1.46837,1.46862,1.46829,1.46862,54100000.0
2005-07-22 18:43:00,1.46844,1.46857,1.46813,1.46813,30100000.0
2005-07-22 18:44:00,1.46808,1.46826,1.46804,1.46813,45700000.0
2005-07-22 18:45:00,1.46814,1.46817,1.46794,1.46802,30600000.0
2005-07-22 18:46:00,1.46823,1.46846,1.46813,1.46813,41100000.0
2005-07-22 18:47:00,1.46818,1.46818,1.46794,1.46814,23200000.0
2005-07-22 18:48:00,1.46797,1.46806,1.46771,1.46795,44600000.0
2005-07-22 18:49:00,1.46764,1.46764,1.46683,1.46754,41200000.0
2005-07-22 18:50:00,1.46791,1.46812,1.46775,1.46808,37200000.0
2005-07-22 18:51:00,1.46794,1.46794,1.46737,1.46763,36400000.0
2005-07-22 18:52:00,1.46771,1.46816,1.46771,1.46786,29800000.0
2005-07-22 18:53:00,1.468,1.46854,1.468,1.46846,52500000.0
2005-07-22 18:54:00,1.46856,1.46883,1.46824,1.46883,23200000.0
2005-07-22 18:55:00,1.46856,1.46875,1.46856,1.46875,25600000.0
2005-07-22 18:56:00,1.46857,1.46874,1.46812,1.46818,30000000.0
2005-07-22 18:57:00,1.46872,1.46875,1.46856,1.46857,39000000.0
2005-07-22 18:58:00,1.46841,1.46863,1.46828,1.46842,39100000.0
2005-07-22 18:59:00,1.4685,1.46854,1.46809,1.46849,32600000.0
2005-07-22 19:00:00,1.46844,1.46845,1.46821,1.46839,31600000.0
2005-07-22 19:01:00,1.4685,1.46859,1.46829,1.46839,39800000.0
2005-07-22 19:02:00,1.46842,1.46857,1.46841,1.46841,28600000.0
2005-07-22 19:03:00,1.46825,1.46866,1.46825,1.46866,66200000.0
2005-07-22 19:04:00,1.46862,1.46912,1.46845,1.46859,51800001.0
2005-07-22 19:05:00,1.46863,1.46899,1.46857,1.46887,22000000.0
2005-07-22 19:06:00,1.46899,1.46899,1.46882,1.46895,16600000.0
2005-07-22 19:07:00,1.46868,1.46868,1.46835,1.46868,55000000.0
2005-07-22 19:08:00,1.46843,1.46903,1.46843,1.46881,37600000.0
2005-07-22 19:09:00,1.46876,1.46881,1.4685,1.4686,37000001.0
2005-07-22 19:10:00,1.46871,1.46871,1.46821,1.46821,68200000.0
2005-07-22 19:11:00,1.46867,1.46913,1.46867,1.46905,30800000.0
2005-07-22 19:12:00,1.46879,1.46939,1.46879,1.46939,75700000.0
2005-07-22 19:13:00,1.46951,1.46985,1.46951,1.46968,37200000.0
2005-07-22 19:14:00,1.46954,1.47014,1.46947,1.47014,48000000.0
2005-07-22 19:15:00,1.47011,1.47025,1.46997,1.47014,25600000.0
2005-07-22 19:16:00,1.47004,1.47056,1.47004,1.47045,24000000.0
2005-07-22 19:17:00,1.47039,1.47039,1.47008,1.47014,60700000.0
2005-07-22 19:18:00,1.47007,1.47007,1.46975,1.46996,23000000.0
2005-07-22 19:19:00,1.47005,1.47026,1.46981,1.47,30400000.0
2005-07-22 19:20:00,1.46995,1.47016,1.46982,1.46996,35400000.0
2005-07-22 19:21:00,1.46994,1.47019,1.46991,1.46993,33000000.0
2005-07-22 19:22:00,1.47,1.47004,1.46966,1.46982,46800000.0
2005-07-22 19:23:00,1.46978,1.47015,1.46957,1.47015,47000000.0
2005-07-22 19:24:00,1.47023,1.47023,1.47002,1.47006,61200000.0
2005-07-22 19:25:00,1.47025,1.47025,1.47002,1.47022,35000000.0
2005-07-22 19:26:00,1.47012,1.47026,1.46983,1.47004,44700000.0
2005-07-22 19:27:00,1.47,1.47063,1.46993,1.47063,37400000.0
2005-07-22 19:28:00,1.47046,1.47057,1.47025,1.47038,33800001.0
2005-07-22 19:29:00,1.47032,1.47068,1.47014,1.47068,32000000.0
2005-07-22 19:30:00,1.4709,1.4709,1.47073,1.47073,48100000.0
2005-07-22 19:31:00,1.47086,1.47086,1.47064,1.47069,46800000.0
2005-07-22 19:32:00,1.47066,1.47074,1.47058,1.47064,48400000.0
2005-07-22 19:33:00,1.47061,1.4707,1.47047,1.47069,57700000.0
2005-07-22 19:34:00,1.47057,1.47057,1.47019,1.47034,23200000.0
2005-07-22 19:35:00,1.47035,1.47044,1.47,1.47043,43300000.0
2005-07-22 19:36:00,1.47027,1.47046,1.4702,1.47021,27000000.0
2005-07-22 19:37:00,1.47017,1.47019,1.46997,1.46997,30800000.0
2005-07-22 19:38:00,1.46987,1.47027,1.46987,1.47001,33000000.0
2005-07-22 19:39:00,1.47005,1.47018,1.46993,1.47011,41600000.0
2005-07-22 19:40:00,1.47002,1.47013,1.46987,1.47002,45000000.0
2005-07-22 19:41:00,1.46986,1.47006,1.4698,1.47006,68500000.0
2005-07-22 19:42:00,1.4701,1.47052,1.47,1.47052,38700000.0
2005-07-22 19:44:00,1.47035,1.47042,1.47029,1.47039,53400000.0
2005-07-22 19:45:00,1.47023,1.47027,1.47013,1.47025,47400000.0
2005-07-22 19:46:00,1.47025,1.47035,1.46987,1.46987,33200000.0
2005-07-22 19:47:00,1.47007,1.47039,1.47007,1.47032,40500000.0
2005-07-22 19:48:00,1.47035,1.47035,1.47006,1.47013,33200000.0
2005-07-22 19:49:00,1.46998,1.47003,1.46989,1.46992,32600000.0
2005-07-22 19:50:00,1.47013,1.47013,1.46978,1.46993,41300000.0
2005-07-22 19:51:00,1.46975,1.46998,1.46974,1.46998,62300000.0
2005-07-22 19:52:00,1.47006,1.47033,1.46998,1.47012,33900000.0
2005-07-22 19:53:00,1.47034,1.47073,1.47034,1.47073,63600001.0
2005-07-22 19:54:00,1.47081,1.47105,1.47081,1.47105,38000000.0
2005-07-22 19:55:00,1.471,1.47116,1.47091,1.47091,36300000.0
2005-07-22 19:56:00,1.47094,1.47103,1.47065,1.47082,50300001.0
2005-07-22 19:57:00,1.4708,1.4708,1.47049,1.47072,41800000.0
2005-07-22 19:58:00,1.47063,1.47065,1.47051,1.47054,28000000.0
2005-07-22 19:59:00,1.47062,1.47069,1.47025,1.47025,47200000.0
2005-07-22 20:00:00,1.47048,1.47079,1.47048,1.47048,53000000.0
2005-07-22 20:01:00,1.47099,1.47128,1.47099,1.47104,58800001.0
2005-07-22 20:02:00,1.47125,1.47131,1.47091,1.47131,25000000.0
2005-07-22 20:03:00,1.47145,1.47145,1.47116,1.47126,30600000.0
2005-07-22 20:04:00,1.47149,1.47174,1.47138,1.47162,49000000.0
2005-07-22 20:05:00,1.4716,1.47171,1.47146,1.47149,30600000.0
2005-07-22 20:06:00,1.47189,1.47199,1.47179,1.47185,41700000.0
2005-07-22 20:07:00,1.47172,1.47174,1.47144,1.47161,49000001.0
2005-07-22 20:08:00,1.47148,1.47154,1.47119,1.47135,25000000.0
2005-07-22 20:09:00,1.47134,1.47156,1.47134,1.47144,33100000.0
2005-07-22 20:10:00,1.47101,1.47136,1.47101,1.4711,61400000.0
2005-07-22 20:11:00,1.47098,1.47098,1.47053,1.47059,23800000.0
2005-07-22 20:12:00,1.47076,1.47076,1.47024,1.47056,47900000.0
2005-07-22 20:13:00,1.47078,1.47101,1.47076,1.47093,28200000.0
2005-07-22 20:14:00,1.47085,1.47109,1.47034,1.47109,29500000.0
2005-07-22 20:15:00,1.47129,1.47136,1.47113,1.47136,35200000.0
2005-07-22 20:16:00,1.47126,1.47138,1.47111,1.47111,41200000.0
2005-07-22 20:17:00,1.47111,1.4713,1.47091,1.47118,57400001.0
2005-07-22 20:18:00,1.47104,1.47125,1.471,1.47105,41300000.0
2005-07-22 20:19:00,1.47118,1.47118,1.47083,1.47085,46200000.0
2005-07-22 20:20:00,1.47095,1.47107,1.47076,1.47107,54300000.0
2005-07-22 20:21:00,1.47095,1.47107,1.47094,1.471,26800000.0
2005-07-22 20:22:00,1.47102,1.47107,1.47085,1.47097,32800000.0
2005-07-22 20:23:00,1.47111,1.47119,1.47082,1.47104,53900000.0
2005-07-22 20:24:00,1.47118,1.47118,1.47088,1.47088,32700000.0
2005-07-22 20:25:00,1.471,1.471,1.47066,1.47074,49400000.0
2005-07-22 20:26:00,1.47093,1.471,1.47053,1.47075,38700000.0
2005-07-22 20:27:00,1.47076,1.47087,1.47039,1.47061,64400001.0
2005-07-22 20:28:00,1.47066,1.47086,1.47051,1.47074,20600000.0
2005-07-22 20:29:00,1.47073,1.47081,1.47028,1.47066,54300001.0
2005-07-22 20:30:00,1.47078,1.4708,1.47066,1.47075,47000000.0
2005-07-22 20:31:00,1.47051,1.47056,1.47014,1.47051,68300000.0
2005-07-22 20:32:00,1.47028,1.47067,1.47,1.47067,40200000.0
2005-07-22 20:33:00,1.47086,1.47086,1.47052,1.47076,35600000.0
2005-07-22 20:34:00,1.47083,1.47109,1.47079,1.47109,39400000.0
2005-07-22 20:35:00,1.471,1.47102,1.47071,1.47071,41200000.0
2005-07-22 20:36:00,1.47087,1.47106,1.47077,1.47098,56600000.0
2005-07-22 20:37:00,1.47106,1.47126,1.47093,1.47126,45000000.0
2005-07-22 20:38:00,1.47148,1.47148,1.47101,1.47101,35000000.0
2005-07-22 20:39:00,1.47085,1.47112,1.47081,1.47088,35800000.0
2005-07-22 20:40:00,1.47092,1.4712,1.47087,1.47089,43400000.0
2005-07-22 20:41:00,1.47116,1.47143,1.47109,1.47143,59100000.0
2005-07-22 20:42:00,1.4715,1.47158,1.47118,1.47155,37200000.0
2005-07-22 20:43:00,1.47132,1.47138,1.47096,1.47096,27800000.0
2005-07-22 20:44:00,1.47118,1.47118,1.47078,1.47113,27800000.0
2005-07-22 20:45:00,1.47093,1.47114,1.47087,1.47087,47900001.0
2005-07-22 20:46:00,1.47102,1.47109,1.47084,1.47105,58800001.0
2005-07-22 20:47:00,1.47095,1.47111,1.47058,1.47105,48400000.0
2005-07-22 20:48:00,1.47108,1.47117,1.47057,1.47057,52700000.0
2005-07-22 20:49:00,1.47062,1.47069,1.47015,1.47015,30800000.0
2005-07-22 20:50:00,1.47014,1.47032,1.47012,1.47022,35000000.0
2005-07-22 20:51:00,1.47001,1.47026,1.47001,1.47021,31600000.0
2005-07-22 20:52:00,1.47018,1.47036,1.47007,1.47024,40000000.0
2005-07-22 20:53:00,1.47017,1.47037,1.47017,1.47037,44800000.0
2005-07-22 20:54:00,1.46996,1.47029,1.46996,1.47019,70300000.0
2005-07-22 20:55:00,1.47023,1.47046,1.47018,1.47041,26600000.0
2005-07-22 20:56:00,1.47016,1.47029,1.47007,1.47027,36300000.0
2005-07-22 20:57:00,1.47023,1.47023,1.46988,1.46988,20800000.0
2005-07-22 20:58:00,1.47021,1.47021,1.46988,1.46996,29600000.0
2005-07-22 20:59:00,1.47018,1.47075,1.47018,1.47056,34800000.0
2005-07-22 21:00:00,1.47043,1.47101,1.47043,1.47098,43800000.0
2005-07-22 21:01:00,1.47101,1.47125,1.47048,1.47048,35500000.0
2005-07-22 21:02:00,1.47076,1.47096,1.47036,1.47072,59400000.0
2005-07-22 21:03:00,1.47051,1.47051,1.47022,1.47022,27400000.0
2005-07-22 21:04:00,1.47039,1.47047,1.47006,1.47016,19600000.0
2005-07-22 21:05:00,1.46984,1.47018,1.46972,1.46984,42400000.0
2005-07-22 21:06:00,1.46981,1.46981,1.46966,1.4698,40000000.0
2005-07-22 21:07:00,1.46967,1.46967,1.46935,1.46951,25000000.0
2005-07-22 21:08:00,1.46959,1.46972,1.46957,1.46971,27400000.0
2005-07-22 21:09:00,1.46964,1.46974,1.46951,1.46957,29200000.0
2005-07-22 21:10:00,1.46961,1.4697,1.46946,1.46957,37800001.0
2005-07-22 21:11:00,1.46942,1.46943,1.46904,1.46905,30000000.0
2005-07-22 21:12:00,1.46914,1.4692,1.46899,1.46902,42200000.0
2005-07-22 21:13:00,1.46917,1.4695,1.46917,1.46943,55400000.0
2005-07-22 21:14:00,1.4694,1.46995,1.46938,1.46973,52900000.0
2005-07-22 21:15:00,1.46971,1.46986,1.4695,1.46957,62800002.0
2005-07-22 21:16:00,1.46924,1.46978,1.46924,1.46978,39200000.0
2005-07-22 21:17:00,1.46986,1.47003,1.46962,1.46962,42800000.0
2005-07-22 21:18:00,1.4702,1.4702,1.46974,1.47003,32800000.0
2005-07-22 21:19:00,1.47014,1.4702,1.46974,1.46975,62400002.0
2005-07-22 21:20:00,1.46985,1.47002,1.46979,1.46985,27600000.0
2005-07-22 21:21:00,1.4698,1.46987,1.46957,1.46968,32000000.0
2005-07-22 21:22:00,1.46937,1.46985,1.46937,1.46961,30200000.0
2005-07-22 21:23:00,1.46949,1.46961,1.46911,1.46911,50200000.0
2005-07-22 21:24:00,1.46947,1.46947,1.46834,1.46834,43000000.0
2005-07-22 21:25:00,1.46817,1.46848,1.46804,1.46804,47000000.0
2005-07-22 21:26:00,1.4683,1.4683,1.4679,1.46799,34000000.0
2005-07-22 21:27:00,1.46812,1.4683,1.46812,1.46819,26400000.0
2005-07-22 21:28:00,1.46844,1.46859,1.46844,1.46857,32600000.0
2005-07-22 21:29:00,1.46879,1.46879,1.46864,1.46873,32800000.0
2005-07-22 21:30:00,1.46861,1.46861,1.46841,1.4685,42600000.0
2005-07-22 21:31:00,1.46859,1.46862,1.46844,1.46857,35200000.0
2005-07-22 21:32:00,1.46856,1.46859,1.46848,1.46854,30800000.0
2005-07-22 21:33:00,1.46868,1.46892,1.46868,1.46887,39400000.0
2005-07-22 21:34:00,1.46895,1.46921,1.46895,1.46916,30400000.0
2005-07-22 21:35:00,1.46911,1.46921,1.46878,1.46921,30400000.0
2005-07-22 21:36:00,1.46932,1.46934,1.46894,1.46919,23800000.0
2005-07-22 21:37:00,1.46931,1.46945,1.46928,1.46945,36600000.0
2005-07-22 21:38:00,1.46952,1.46952,1.46934,1.46944,36600000.0
2005-07-22 21:39:00,1.46925,1.46963,1.46925,1.46963,23200000.0
2005-07-22 21:40:00,1.46954,1.46974,1.46954,1.46961,32000000.0
2005-07-22 21:41:00,1.46955,1.4698,1.46951,1.46958,46200000.0
2005-07-22 21:42:00,1.46968,1.46986,1.46931,1.46931,20200000.0
2005-07-22 21:43:00,1.46932,1.46933,1.46909,1.46933,34100000.0
2005-07-22 21:44:00,1.46927,1.46939,1.46911,1.46911,35200000.0
2005-07-22 21:45:00,1.4692,1.46932,1.46919,1.46919,32200001.0
2005-07-22 21:46:00,1.46921,1.4694,1.4691,1.46921,60500000.0
2005-07-22 21:47:00,1.46908,1.46937,1.46907,1.46907,20600000.0
2005-07-22 21:48:00,1.46922,1.46934,1.46903,1.4691,48100000.0
2005-07-22 21:49:00,1.46915,1.46928,1.4691,1.46928,33600000.0
2005-07-22 21:50:00,1.46934,1.46934,1.46908,1.46914,49500000.0
2005-07-22 21:51:00,1.46904,1.46924,1.46904,1.46919,32000000.0
2005-07-22 21:52:00,1.46905,1.46905,1.46885,1.46899,56200000.0
2005-07-22 21:53:00,1.46902,1.46924,1.46902,1.46903,58400001.0
2005-07-22 21:54:00,1.46889,1.46922,1.46886,1.46898,62700000.0
2005-07-22 21:55:00,1.46907,1.46923,1.46892,1.46902,35600000.0
2005-07-22 21:56:00,1.46892,1.46905,1.46885,1.46898,36100000.0
2005-07-22 21:57:00,1.46903,1.46914,1.46867,1.46904,53600000.0
2005-07-22 21:58:00,1.46903,1.46936,1.46903,1.46924,37000000.0
2005-07-22 21:59:00,1.46912,1.46921,1.46886,1.46908,35900000.0
2005-07-22 22:00:00,1.46917,1.46925,1.46909,1.46914,42400000.0
2005-07-22 22:01:00,1.46897,1.46922,1.46895,1.46905,46200000.0
2005-07-22 22:02:00,1.46907,1.46922,1.46894,1.46894,25800000.0
2005-07-22 22:03:00,1.46921,1.46927,1.46897,1.46927,43000000.0
2005-07-22 22:04:00,1.46915,1.46923,1.46897,1.46912,32500000.0
2005-07-22 22:05:00,1.46924,1.46924,1.46904,1.46924,44300000.0
2005-07-22 22:06:00,1.46921,1.46921,1.46873,1.46908,25800000.0
2005-07-22 22:07:00,1.46907,1.46925,1.46902,1.46902,21000000.0
2005-07-22 22:08:00,1.46862,1.46938,1.46862,1.46938,38600000.0
2005-07-22 22:09:00,1.46935,1.46935,1.46905,1.46916,37800000.0
2005-07-22 22:10:00,1.46929,1.46954,1.46922,1.46954,48300000.0
2005-07-22 22:11:00,1.46955,1.4697,1.46945,1.46945,34400000.0
2005-07-22 22:12:00,1.46952,1.4696,1.4694,1.4694,72900000.0
2005-07-22 22:13:00,1.4695,1.4696,1.4695,1.46955,35000000.0
2005-07-22 22:14:00,1.46936,1.46954,1.46916,1.46916,52800000.0
2005-07-22 22:15:00,1.46927,1.4695,1.46924,1.46936,38800000.0
2005-07-22 22:16:00,1.4693,1.46939,1.46908,1.46908,44600000.0
2005-07-22 22:17:00,1.46933,1.46933,1.46907,1.46916,34400000.0
2005-07-22 22:18:00,1.46924,1.46924,1.469,1.46902,37800000.0
2005-07-22 22:19:00,1.469,1.46922,1.469,1.46913,28600000.0
2005-07-22 22:20:00,1.46914,1.46914,1.46865,1.46873,44200000.0
2005-07-22 22:21:00,1.46856,1.46884,1.46839,1.46875,32800000.0
2005-07-22 22:22:00,1.4689,1.46896,1.46871,1.4689,48800000.0
2005-07-22 22:23:00,1.46897,1.46897,1.46872,1.46872,21000000.0
2005-07-22 22:24:00,1.4689,1.46899,1.46875,1.46896,40900000.0
2005-07-22 22:25:00,1.46902,1.46911,1.46888,1.46896,34200000.0
2005-07-22 22:26:00,1.46856,1.46896,1.46855,1.46896,37200001.0
2005-07-22 22:27:00,1.46887,1.46893,1.46845,1.4688,32000000.0
2005-07-22 22:28:00,1.469,1.46928,1.46888,1.46894,46900000.0
2005-07-22 22:29:00,1.46881,1.46892,1.46868,1.46892,25400000.0
2005-07-22 22:30:00,1.46926,1.46926,1.46899,1.46899,42200000.0
2005-07-22 22:31:00,1.46902,1.46902,1.46824,1.46895,39600000.0
2005-07-22 22:32:00,1.46898,1.46912,1.46884,1.46901,28800000.0
2005-07-22 22:33:00,1.46887,1.46911,1.46887,1.46909,65900000.0
2005-07-22 22:34:00,1.4691,1.4692,1.469,1.4691,22200000.0
2005-07-22 22:36:00,1.4689,1.4691,1.4687,1.469,22200000.0
2005-07-22 22:37:00,1.4689,1.469,1.4686,1.4688,22200000.0
2005-07-22 22:38:00,1.4687,1.4688,1.4686,1.4687,22200000.0
2005-07-22 22:39:00,1.4689,1.469,1.4687,1.4688,22200000.0
2005-07-22 22:40:00,1.4689,1.4697,1.4688,1.4696,22200000.0
2005-07-22 22:41:00,1.4692,1.4695,1.4691,1.4693,22200000.0
2005-07-22 22:42:00,1.4692,1.4697,1.4691,1.4694,22200000.0
2005-07-22 22:43:00,1.4695,1.4696,1.4691,1.4694,22200000.0
2005-07-22 22:44:00,1.4696,1.4697,1.4694,1.4696,22200000.0
2005-07-22 22:46:00,1.4694,1.4695,1.4693,1.4694,22200000.0
2005-07-22 22:47:00,1.4693,1.4694,1.469,1.4691,22200000.0
2005-07-22 22:48:00,1.4689,1.4693,1.4688,1.4691,22200000.0
2005-07-22 22:49:00,1.4692,1.4696,1.469,1.4692,22200000.0
2005-07-22 22:50:00,1.4694,1.4696,1.4687,1.469,22200000.0
2005-07-22 22:51:00,1.4691,1.4693,1.469,1.4692,22200000.0
2005-07-22 22:52:00,1.4691,1.4693,1.4688,1.4689,22200000.0
2005-07-22 22:53:00,1.4691,1.4697,1.469,1.4696,22200000.0
2005-07-22 22:54:00,1.4695,1.4696,1.4694,1.4695,22200000.0
2005-07-22 22:57:00,1.4696,1.4697,1.4689,1.4691,22200000.0
2005-07-22 22:58:00,1.4692,1.4696,1.469,1.4692,22200000.0
2005-07-22 22:59:00,1.4695,1.4707,1.4694,1.4706,22200000.0
2005-07-24 23:00:00,1.46899,1.46899,1.46873,1.46873,22200000.0
2005-07-24 23:01:00,1.46886,1.46899,1.46866,1.46899,36500000.0
2005-07-24 23:02:00,1.46884,1.46894,1.46884,1.46889,20400000.0
2005-07-24 23:03:00,1.46904,1.46904,1.46879,1.46879,53600000.0
2005-07-24 23:04:00,1.46884,1.46899,1.46874,1.46899,36300000.0
2005-07-24 23:05:00,1.46892,1.46904,1.46889,1.46904,27800000.0
2005-07-24 23:06:00,1.46899,1.46902,1.46859,1.46896,46000000.0
2005-07-24 23:07:00,1.46879,1.46904,1.46879,1.46894,24200000.0
2005-07-24 23:08:00,1.46894,1.46902,1.46876,1.46884,56000001.0
2005-07-24 23:09:00,1.46889,1.46912,1.46884,1.46889,47400000.0
2005-07-24 23:10:00,1.46881,1.46909,1.46871,1.46894,46800000.0
2005-07-24 23:11:00,1.46899,1.46899,1.46884,1.46892,44300000.0
2005-07-24 23:12:00,1.46901,1.46904,1.46886,1.46899,35000000.0
2005-07-24 23:13:00,1.46831,1.46899,1.46831,1.46884,36700000.0
2005-07-24 23:14:00,1.46899,1.46902,1.46884,1.46894,28000000.0
2005-07-24 23:15:00,1.46904,1.46911,1.46841,1.46893,56400000.0
2005-07-24 23:16:00,1.46893,1.46893,1.46864,1.46866,31100000.0
2005-07-24 23:17:00,1.46872,1.46875,1.4686,1.46863,45800000.0
2005-07-24 23:18:00,1.46893,1.46904,1.46866,1.46886,39700000.0
2005-07-24 23:19:00,1.46872,1.46892,1.46867,1.46879,45000000.0
2005-07-24 23:20:00,1.46884,1.46884,1.46829,1.4687,35000000.0
2005-07-24 23:21:00,1.46878,1.46887,1.46861,1.46862,32600000.0
2005-07-24 23:22:00,1.46844,1.46844,1.46803,1.46827,43300000.0
2005-07-24 23:23:00,1.46811,1.46833,1.46811,1.46833,44800000.0
2005-07-24 23:24:00,1.46815,1.46832,1.46805,1.46807,33900000.0
2005-07-24 23:26:00,1.46821,1.46827,1.46804,1.46824,37800000.0
2005-07-24 23:27:00,1.46822,1.46859,1.46822,1.46859,34200000.0
2005-07-24 23:28:00,1.46856,1.4686,1.46823,1.46823,42800000.0
2005-07-24 23:29:00,1.46846,1.46874,1.46836,1.46864,46200000.0
2005-07-24 23:30:00,1.46858,1.46877,1.46857,1.46874,40500000.0
2005-07-24 23:31:00,1.46887,1.46887,1.46847,1.46883,21700000.0
2005-07-24 23:32:00,1.46856,1.46881,1.46856,1.46878,43400000.0
2005-07-24 23:33:00,1.46866,1.46883,1.46866,1.46877,29000000.0
2005-07-24 23:34:00,1.46882,1.4689,1.46862,1.46867,42000000.0
2005-07-24 23:35:00,1.46887,1.46887,1.46867,1.46872,28900000.0
2005-07-24 23:36:00,1.46882,1.46893,1.46875,1.46875,54200001.0
2005-07-24 23:37:00,1.46882,1.46884,1.46874,1.46882,45500001.0
2005-07-24 23:38:00,1.46883,1.46898,1.46879,1.46898,37200000.0
2005-07-24 23:39:00,1.46896,1.46905,1.46891,1.46891,30000000.0
2005-07-24 23:40:00,1.46912,1.46912,1.46887,1.46887,38600000.0
2005-07-24 23:41:00,1.46904,1.46911,1.46863,1.46863,53400000.0
2005-07-24 23:42:00,1.46914,1.46914,1.46891,1.46904,25100000.0
2005-07-24 23:43:00,1.46906,1.46911,1.46859,1.46901,30500000.0
2005-07-24 23:44:00,1.46916,1.46919,1.46903,1.46915,46900000.0
2005-07-24 23:45:00,1.46908,1.46931,1.469,1.46917,50000000.0
2005-07-24 23:46:00,1.46947,1.46947,1.46929,1.46937,43000001.0
2005-07-24 23:47:00,1.46942,1.46947,1.46922,1.4694,58200000.0
2005-07-24 23:48:00,1.46942,1.46942,1.46917,1.46937,36400000.0
2005-07-24 23:49:00,1.46947,1.4695,1.46912,1.46932,24200000.0
2005-07-24 23:50:00,1.46934,1.46941,1.46904,1.46918,30800000.0
2005-07-24 23:51:00,1.46935,1.4694,1.4691,1.46925,46800000.0
2005-07-24 23:52:00,1.46928,1.46928,1.46888,1.46923,33000000.0
2005-07-24 23:53:00,1.46937,1.46937,1.46913,1.46935,41400000.0
2005-07-24 23:54:00,1.46935,1.4694,1.4687,1.4687,36400001.0
2005-07-24 23:55:00,1.46915,1.46935,1.46915,1.46935,55300000.0
2005-07-24 23:56:00,1.4694,1.4694,1.4691,1.46922,37200000.0
2005-07-24 23:57:00,1.46925,1.46933,1.4692,1.46933,30400000.0
2005-07-24 23:58:00,1.46925,1.46938,1.46895,1.4693,44200000.0
2005-07-24 23:59:00,1.4693,1.4694,1.4691,1.46915,41400000.0
2005-07-25 00:00:00,1.46932,1.46957,1.46927,1.46933,49800000.0
2005-07-25 00:01:00,1.46894,1.46894,1.46848,1.46866,40900000.0
2005-07-25 00:02:00,1.46832,1.46835,1.4677,1.46835,51600000.0
2005-07-25 00:03:00,1.46839,1.46849,1.46829,1.46834,29000000.0
2005-07-25 00:04:00,1.46826,1.46881,1.46826,1.46881,29900000.0
2005-07-25 00:05:00,1.46902,1.46916,1.46887,1.46887,25600000.0
2005-07-25 00:06:00,1.46897,1.46918,1.46897,1.46917,28900000.0
2005-07-25 00:07:00,1.46923,1.46952,1.46923,1.46936,32600000.0
2005-07-25 00:08:00,1.46943,1.46971,1.46937,1.46971,57500000.0
2005-07-25 00:09:00,1.46966,1.46981,1.46938,1.46946,37200000.0
2005-07-25 00:10:00,1.46945,1.46945,1.46896,1.46899,26800000.0
2005-07-25 00:11:00,1.46893,1.46896,1.46866,1.4688,37800000.0
2005-07-25 00:12:00,1.46883,1.46883,1.46852,1.46852,21000000.0
2005-07-25 00:13:00,1.46884,1.46902,1.46854,1.46902,44600000.0
2005-07-25 00:14:00,1.46907,1.46944,1.46907,1.46931,37400000.0
2005-07-25 00:15:00,1.46939,1.46976,1.46939,1.46962,19800000.0
2005-07-25 00:16:00,1.46963,1.46963,1.46939,1.46939,48300000.0
2005-07-25 00:17:00,1.46933,1.46982,1.46933,1.46974,23900000.0
2005-07-25 00:18:00,1.46965,1.46965,1.46938,1.46938,33000000.0
2005-07-25 00:19:00,1.46958,1.46971,1.46958,1.4697,32800000.0
2005-07-25 00:20:00,1.46972,1.46972,1.46935,1.46935,34600000.0
2005-07-25 00:21:00,1.46969,1.46977,1.46959,1.46977,48900001.0
2005-07-25 00:22:00,1.46963,1.4697,1.46953,1.46966,48300000.0
2005-07-25 00:23:00,1.46969,1.46973,1.46915,1.46949,29200000.0
2005-07-25 00:24:00,1.46961,1.46978,1.46956,1.46963,40700000.0
2005-07-25 00:25:00,1.46959,1.46979,1.46954,1.46972,45000000.0
2005-07-25 00:26:00,1.46977,1.46982,1.46962,1.46977,26800000.0
2005-07-25 00:27:00,1.46975,1.46975,1.46953,1.46953,29400000.0
2005-07-25 00:28:00,1.4698,1.46993,1.46963,1.46975,55200000.0
2005-07-25 00:29:00,1.46969,1.46977,1.46951,1.46956,43300000.0
2005-07-25 00:30:00,1.46921,1.4696,1.46921,1.4695,31800000.0
2005-07-25 00:31:00,1.46949,1.46956,1.46936,1.46956,22200000.0
2005-07-25 00:32:00,1.4695,1.46978,1.4695,1.46955,33000000.0
2005-07-25 00:34:00,1.4696,1.46975,1.46947,1.46947,44600001.0
2005-07-25 00:35:00,1.4698,1.4698,1.4696,1.46975,47200000.0
2005-07-25 00:36:00,1.4697,1.4697,1.46955,1.46963,23200000.0
2005-07-25 00:37:00,1.46953,1.46953,1.46932,1.46932,82100001.0
2005-07-25 00:38:00,1.46936,1.46946,1.46926,1.46931,32000000.0
2005-07-25 00:39:00,1.46941,1.46954,1.46921,1.46933,49400000.0
2005-07-25 00:40:00,1.46936,1.46946,1.46926,1.46946,23600000.0
2005-07-25 00:41:00,1.4694,1.4694,1.4689,1.46909,40400000.0
2005-07-25 00:42:00,1.46883,1.46909,1.46881,1.46903,32100000.0
2005-07-25 00:43:00,1.46896,1.46949,1.46896,1.46948,41300000.0
2005-07-25 00:44:00,1.46944,1.46967,1.46928,1.46946,31800000.0
2005-07-25 00:45:00,1.46939,1.46952,1.46928,1.46941,41200000.0
2005-07-25 00:46:00,1.46945,1.46984,1.46945,1.46973,41800001.0
2005-07-25 00:47:00,1.4696,1.46962,1.46946,1.46958,32400000.0
2005-07-25 00:48:00,1.46932,1.4698,1.46932,1.46974,18400000.0
2005-07-25 00:49:00,1.46981,1.46981,1.4691,1.46928,61300000.0
2005-07-25 00:50:00,1.46924,1.46944,1.4692,1.46942,83600002.0
2005-07-25 00:51:00,1.46943,1.46962,1.46936,1.46948,63600000.0
2005-07-25 00:52:00,1.46955,1.4697,1.46946,1.46963,34200000.0
2005-07-25 00:53:00,1.4692,1.46952,1.46916,1.46952,33900000.0
2005-07-25 00:54:00,1.46909,1.4696,1.46909,1.4696,34500000.0
2005-07-25 00:55:00,1.4697,1.4697,1.46933,1.4697,35400000.0
2005-07-25 00:56:00,1.46965,1.4697,1.4695,1.46955,33800000.0
2005-07-25 00:57:00,1.46972,1.46995,1.46966,1.46972,40400000.0
2005-07-25 00:58:00,1.46994,1.46994,1.46961,1.46961,52200000.0
2005-07-25 00:59:00,1.46996,1.47005,1.46985,1.47005,35900000.0
2005-07-25 01:00:00,1.47012,1.47018,1.4699,1.47002,26000000.0
2005-07-25 01:01:00,1.46999,1.47015,1.46994,1.46994,31700000.0
2005-07-25 01:02:00,1.46986,1.46986,1.46936,1.46936,47500001.0
2005-07-25 01:03:00,1.46977,1.46977,1.4695,1.46969,42200000.0
2005-07-25 01:04:00,1.4699,1.47013,1.46989,1.46989,54800000.0
2005-07-25 01:05:00,1.46992,1.47,1.4698,1.46987,40200000.0
2005-07-25 01:06:00,1.47003,1.47027,1.46998,1.47027,37600000.0
2005-07-25 01:07:00,1.47008,1.47022,1.46996,1.47009,44400000.0
2005-07-25 01:08:00,1.47036,1.47098,1.47036,1.47055,29100000.0
2005-07-25 01:09:00,1.47088,1.4709,1.47073,1.47073,28300000.0
2005-07-25 01:10:00,1.47057,1.47057,1.47013,1.47023,36400000.0
2005-07-25 01:11:00,1.47003,1.47037,1.46999,1.47037,28400000.0
2005-07-25 01:12:00,1.47008,1.47026,1.46986,1.4701,25600000.0
2005-07-25 01:13:00,1.47024,1.47024,1.46997,1.4702,40800000.0
2005-07-25 01:14:00,1.46997,1.47012,1.46979,1.46997,30600000.0
2005-07-25 01:15:00,1.47002,1.47007,1.46974,1.47002,38700000.0
2005-07-25 01:16:00,1.47006,1.47034,1.47006,1.47016,71800002.0
2005-07-25 01:17:00,1.47013,1.47022,1.46999,1.47017,34800000.0
2005-07-25 01:18:00,1.4702,1.47036,1.46994,1.47032,26000000.0
2005-07-25 01:19:00,1.47021,1.47039,1.47015,1.47036,52200000.0
2005-07-25 01:20:00,1.47051,1.47056,1.46998,1.47056,37800000.0
2005-07-25 01:21:00,1.47036,1.47066,1.47036,1.47051,40000000.0
2005-07-25 01:22:00,1.47068,1.47073,1.47045,1.47063,30200000.0
2005-07-25 01:23:00,1.47063,1.47066,1.47041,1.47041,49800000.0
2005-07-25 01:24:00,1.47077,1.47085,1.47065,1.4708,40400000.0
2005-07-25 01:25:00,1.4707,1.47073,1.47033,1.47053,47400000.0
2005-07-25 01:26:00,1.47016,1.47053,1.47016,1.47053,51600001.0
2005-07-25 01:27:00,1.47063,1.4708,1.47054,1.4708,44600001.0
2005-07-25 01:28:00,1.47046,1.47061,1.47021,1.47054,49500000.0
2005-07-25 01:29:00,1.47052,1.47052,1.47017,1.47023,29400000.0
2005-07-25 01:31:00,1.4703,1.47059,1.47018,1.47059,48100000.0
2005-07-25 01:32:00,1.47058,1.47073,1.47043,1.47055,35400000.0
2005-07-25 01:33:00,1.47061,1.47071,1.47051,1.47068,23700000.0
2005-07-25 01:34:00,1.47066,1.47077,1.47027,1.47068,45000000.0
2005-07-25 01:35:00,1.4705,1.47056,1.47014,1.47014,40600000.0
2005-07-25 01:36:00,1.4704,1.4706,1.4704,1.47041,32600000.0
2005-07-25 01:37:00,1.47046,1.47058,1.47019,1.47051,48200000.0
2005-07-25 01:38:00,1.47043,1.47061,1.47036,1.47061,23000000.0
2005-07-25 01:39:00,1.47046,1.47058,1.47013,1.47049,34400000.0
2005-07-25 01:40:00,1.47044,1.47059,1.47044,1.47051,34600000.0
2005-07-25 01:41:00,1.4704,1.47058,1.47023,1.47045,54600000.0
2005-07-25 01:42:00,1.47056,1.47059,1.47016,1.4704,32000000.0
2005-07-25 01:43:00,1.47044,1.47049,1.46992,1.47039,26800000.0
2005-07-25 01:44:00,1.47048,1.4706,1.47027,1.4706,37600000.0
2005-07-25 01:45:00,1.47061,1.47071,1.4705,1.47054,53200001.0
2005-07-25 01:46:00,1.4703,1.47053,1.4702,1.47029,38500000.0
2005-07-25 01:47:00,1.47034,1.47076,1.47034,1.47048,30200000.0
2005-07-25 01:48:00,1.47059,1.47063,1.4701,1.4701,49400000.0
2005-07-25 01:49:00,1.47045,1.47061,1.46992,1.47036,41700000.0
2005-07-25 01:50:00,1.47041,1.47054,1.47004,1.47054,27600000.0
2005-07-25 01:51:00,1.47055,1.47061,1.47048,1.4705,29200000.0
2005-07-25 01:52:00,1.47066,1.47066,1.47038,1.47038,38700000.0
2005-07-25 01:53:00,1.47045,1.47058,1.47038,1.47046,44000000.0
2005-07-25 01:54:00,1.4705,1.47069,1.4705,1.47062,30200000.0
2005-07-25 01:55:00,1.47065,1.47095,1.47065,1.4707,19400000.0
2005-07-25 01:56:00,1.47085,1.47093,1.47061,1.47061,36800000.0
2005-07-25 01:57:00,1.47069,1.47095,1.4706,1.47089,42300000.0
2005-07-25 01:58:00,1.47101,1.47111,1.47064,1.47076,23600000.0
2005-07-25 01:59:00,1.47103,1.47123,1.47103,1.47117,32600000.0
2005-07-25 02:00:00,1.47102,1.47117,1.47084,1.47087,66000001.0
2005-07-25 02:01:00,1.47065,1.47065,1.4705,1.47055,66600000.0
2005-07-25 02:02:00,1.4705,1.47095,1.4705,1.47083,100800000.0
2005-07-25 02:03:00,1.47093,1.47093,1.47069,1.47077,88800001.0
2005-07-25 02:04:00,1.47075,1.47093,1.47075,1.47082,54600000.0
2005-07-25 02:05:00,1.47082,1.47086,1.4708,1.4708,80100000.0
2005-07-25 02:06:00,1.47094,1.47104,1.47067,1.47104,84400001.0
2005-07-25 02:07:00,1.47076,1.47076,1.47,1.47065,220200001.0
2005-07-25 02:08:00,1.47077,1.47084,1.47075,1.47075,83000001.0
2005-07-25 02:09:00,1.47046,1.471,1.47046,1.471,159500000.0
2005-07-25 02:10:00,1.47091,1.47132,1.47081,1.47081,122900000.0
2005-07-25 02:11:00,1.47077,1.47087,1.47075,1.47087,45000000.0
2005-07-25 02:12:00,1.47092,1.47092,1.47071,1.47084,50400000.0
2005-07-25 02:13:00,1.47074,1.47074,1.47033,1.47048,33000000.0
2005-07-25 02:14:00,1.47048,1.4706,1.47025,1.4706,183300000.0
2005-07-25 02:15:00,1.47055,1.47055,1.47022,1.4703,230500001.0
2005-07-25 02:16:00,1.4706,1.47072,1.47043,1.47062,66400001.0
2005-07-25 02:17:00,1.47039,1.47075,1.47017,1.47042,191800001.0
2005-07-25 02:18:00,1.47057,1.47083,1.47015,1.4706,26800000.0
2005-07-25 02:19:00,1.47059,1.47059,1.47001,1.47001,38800000.0
2005-07-25 02:20:00,1.47,1.47024,1.46977,1.47007,43800000.0
2005-07-25 02:21:00,1.46985,1.4702,1.46984,1.47015,49000001.0
2005-07-25 02:22:00,1.46975,1.4698,1.46971,1.4698,30400000.0
2005-07-25 02:23:00,1.46999,1.47001,1.46982,1.46986,44700000.0
2005-07-25 02:24:00,1.46984,1.47001,1.46962,1.46962,37800000.0
2005-07-25 02:25:00,1.46949,1.46953,1.46908,1.4691,108700000.0
2005-07-25 02:26:00,1.46894,1.46956,1.46889,1.46956,81600000.0
2005-07-25 02:27:00,1.46965,1.46974,1.46956,1.46964,69500000.0
2005-07-25 02:28:00,1.46958,1.46961,1.46945,1.46945,37200000.0
2005-07-25 02:29:00,1.46963,1.46963,1.46928,1.4695,37600000.0
2005-07-25 02:30:00,1.46958,1.46969,1.46944,1.46965,49600000.0
2005-07-25 02:31:00,1.4695,1.46967,1.46945,1.46951,76500000.0
2005-07-25 02:32:00,1.46974,1.46989,1.46959,1.46979,33600001.0
2005-07-25 02:33:00,1.46949,1.46954,1.46937,1.46947,233200000.0
2005-07-25 02:34:00,1.46989,1.46989,1.46955,1.46978,37400000.0
2005-07-25 02:35:00,1.46987,1.47029,1.4697,1.46973,74500000.0
2005-07-25 02:36:00,1.47013,1.47035,1.46996,1.47035,33900000.0
2005-07-25 02:37:00,1.47004,1.47008,1.46991,1.46991,107000000.0
2005-07-25 02:38:00,1.47002,1.47007,1.46996,1.47006,53300000.0
2005-07-25 02:39:00,1.4702,1.47031,1.4702,1.47031,34000000.0
2005-07-25 02:40:00,1.47053,1.4706,1.47019,1.47021,48300000.0
2005-07-25 02:41:00,1.46998,1.47006,1.46981,1.46981,24800000.0
2005-07-25 02:42:00,1.46993,1.47004,1.46993,1.46994,48600001.0
2005-07-25 02:43:00,1.46985,1.46985,1.46967,1.46985,35800001.0
2005-07-25 02:44:00,1.46987,1.46993,1.46969,1.46989,44300000.0
2005-07-25 02:45:00,1.4694,1.46976,1.46939,1.46976,48500000.0
2005-07-25 02:46:00,1.4697,1.4697,1.4694,1.46943,161000000.0
2005-07-25 02:47:00,1.46992,1.4702,1.46957,1.47008,248500002.0
2005-07-25 02:48:00,1.4699,1.47018,1.46985,1.46988,115900000.0
2005-07-25 02:49:00,1.46966,1.46969,1.46926,1.46945,60700000.0
2005-07-25 02:50:00,1.4698,1.47019,1.4696,1.47017,71600000.0
2005-07-25 02:51:00,1.46984,1.46991,1.46965,1.46979,83800000.0
2005-07-25 02:52:00,1.47011,1.47025,1.47004,1.47015,22800000.0
2005-07-25 02:53:00,1.47061,1.47072,1.4704,1.47058,23200000.0
2005-07-25 02:54:00,1.47076,1.47092,1.47072,1.47072,43400000.0
2005-07-25 02:55:00,1.47061,1.47101,1.4699,1.47101,46100000.0
2005-07-25 02:56:00,1.47109,1.47109,1.46953,1.46953,66600000.0
2005-07-25 02:57:00,1.46956,1.47036,1.46956,1.47036,47700000.0
2005-07-25 02:58:00,1.47069,1.47079,1.47066,1.47066,82900001.0
2005-07-25 02:59:00,1.47068,1.4708,1.4706,1.47069,56000000.0
2005-07-25 03:00:00,1.47065,1.47076,1.46967,1.46967,128400000.0
2005-07-25 03:01:00,1.46972,1.46972,1.46949,1.46951,55600000.0
2005-07-25 03:02:00,1.46964,1.46964,1.46951,1.46959,35000000.0
2005-07-25 03:03:00,1.47034,1.47045,1.47032,1.47045,59000000.0
2005-07-25 03:04:00,1.47048,1.47076,1.47019,1.47033,43600000.0
2005-07-25 03:05:00,1.47043,1.4705,1.47032,1.47046,58900000.0
2005-07-25 03:06:00,1.47027,1.47035,1.46974,1.46974,66200000.0
2005-07-25 03:07:00,1.46953,1.47009,1.46943,1.47003,102700000.0
2005-07-25 03:08:00,1.46998,1.47019,1.46987,1.47004,53000000.0
2005-07-25 03:09:00,1.47024,1.47036,1.46993,1.47028,28700000.0
2005-07-25 03:10:00,1.46977,1.4702,1.46977,1.4702,40400000.0
2005-07-25 03:11:00,1.46983,1.46988,1.46983,1.46988,34000000.0
2005-07-25 03:12:00,1.47016,1.47031,1.4699,1.47016,34500000.0
2005-07-25 03:13:00,1.46989,1.4703,1.46983,1.47002,49600000.0
2005-07-25 03:14:00,1.46967,1.46992,1.46934,1.46992,45000000.0
2005-07-25 03:15:00,1.4696,1.47009,1.4696,1.46973,30000000.0
2005-07-25 03:16:00,1.46944,1.46957,1.46919,1.46954,35000000.0
2005-07-25 03:17:00,1.46952,1.46958,1.46908,1.4695,47600000.0
2005-07-25 03:18:00,1.46949,1.46956,1.46921,1.46956,20600000.0
2005-07-25 03:19:00,1.46953,1.46953,1.46932,1.46949,31100000.0
2005-07-25 03:20:00,1.46903,1.4695,1.46903,1.46946,48400000.0
2005-07-25 03:21:00,1.46912,1.46912,1.46907,1.46909,33300000.0
2005-07-25 03:22:00,1.46898,1.46908,1.46891,1.46893,80000000.0
2005-07-25 03:23:00,1.46907,1.4691,1.46896,1.46898,108100002.0
2005-07-25 03:24:00,1.46899,1.46901,1.46896,1.46897,47700000.0
2005-07-25 03:25:00,1.46947,1.46947,1.46913,1.4692,19600000.0
2005-07-25 03:26:00,1.469,1.46907,1.46892,1.46897,134200000.0
2005-07-25 03:27:00,1.46894,1.46894,1.46879,1.4689,79000000.0
2005-07-25 03:28:00,1.46903,1.46914,1.46896,1.46906,34900000.0
2005-07-25 03:29:00,1.46922,1.46927,1.46919,1.46924,58400001.0
2005-07-25 03:30:00,1.46926,1.46929,1.46909,1.46929,65200000.0
2005-07-25 03:31:00,1.46956,1.46982,1.46949,1.46982,26600000.0
2005-07-25 03:32:00,1.46985,1.46999,1.46965,1.46965,43600000.0
2005-07-25 03:33:00,1.46943,1.46958,1.46943,1.46951,56200001.0
2005-07-25 03:34:00,1.46964,1.46965,1.46916,1.46919,44100000.0
2005-07-25 03:35:00,1.46932,1.46944,1.46925,1.46928,84800000.0
2005-07-25 03:36:00,1.46936,1.46963,1.46921,1.46952,54600000.0
2005-07-25 03:37:00,1.46938,1.4694,1.46903,1.46939,40600001.0
2005-07-25 03:38:00,1.46944,1.46949,1.46917,1.46934,45000000.0
2005-07-25 03:39:00,1.46897,1.46901,1.46889,1.46892,87700000.0
2005-07-25 03:40:00,1.46889,1.46944,1.46887,1.46929,147000001.0
2005-07-25 03:41:00,1.46924,1.46954,1.46924,1.46953,70400000.0
2005-07-25 03:42:00,1.46942,1.46942,1.46912,1.46915,86800000.0
2005-07-25 03:43:00,1.469,1.46915,1.469,1.46915,36200000.0
2005-07-25 03:44:00,1.46895,1.46913,1.46887,1.46902,35300000.0
2005-07-25 03:45:00,1.469,1.46923,1.46892,1.46923,49000001.0
2005-07-25 03:46:00,1.46899,1.46915,1.46897,1.46905,32000000.0
2005-07-25 03:47:00,1.46913,1.46926,1.46911,1.46911,37600000.0
2005-07-25 03:48:00,1.4695,1.46968,1.46937,1.46953,31800000.0
2005-07-25 03:49:00,1.4695,1.4695,1.469,1.46908,64200002.0
2005-07-25 03:50:00,1.46943,1.46969,1.46929,1.46929,116100001.0
2005-07-25 03:51:00,1.46941,1.46946,1.46934,1.46934,45600000.0
2005-07-25 03:52:00,1.46932,1.46942,1.46899,1.46933,109300001.0
2005-07-25 03:53:00,1.46934,1.46957,1.46926,1.4695,67000000.0
2005-07-25 03:54:00,1.46956,1.46993,1.46945,1.46956,30400000.0
2005-07-25 03:55:00,1.46985,1.46985,1.46954,1.46983,31400000.0
2005-07-25 03:56:00,1.46947,1.46947,1.46918,1.46918,11400000.0
2005-07-25 03:57:00,1.4686,1.46882,1.4686,1.46882,145300001.0
2005-07-25 03:58:00,1.46883,1.46961,1.46883,1.46893,231400000.0
2005-07-25 03:59:00,1.4693,1.46958,1.46928,1.46942,137900000.0
2005-07-25 04:00:00,1.46948,1.46964,1.46948,1.46959,54500000.0
2005-07-25 04:01:00,1.4695,1.46975,1.46938,1.46973,136400000.0
2005-07-25 04:02:00,1.46959,1.46959,1.46916,1.46917,106700000.0
2005-07-25 04:03:00,1.46914,1.46914,1.46892,1.46914,90000001.0
2005-07-25 04:04:00,1.46893,1.46896,1.46872,1.46896,105600000.0
2005-07-25 04:05:00,1.46883,1.46971,1.46883,1.46934,197100000.0
2005-07-25 04:06:00,1.46891,1.46946,1.46886,1.469,110800000.0
2005-07-25 04:07:00,1.46908,1.46917,1.46885,1.46885,141000000.0
2005-07-25 04:08:00,1.46915,1.46925,1.46915,1.46923,24300000.0
2005-07-25 04:09:00,1.46927,1.46934,1.46908,1.4693,45100000.0
2005-07-25 04:10:00,1.46915,1.46915,1.4688,1.46894,90100000.0
2005-07-25 04:11:00,1.46915,1.46916,1.46881,1.46894,36400000.0
2005-07-25 04:12:00,1.46884,1.46892,1.46884,1.46887,118300000.0
2005-07-25 04:13:00,1.46887,1.46911,1.46886,1.46895,78600001.0
2005-07-25 04:14:00,1.46896,1.469,1.46881,1.46895,91700000.0
2005-07-25 04:15:00,1.46897,1.46923,1.4689,1.46897,89000000.0
2005-07-25 04:16:00,1.46886,1.46893,1.46846,1.46869,92600000.0
2005-07-25 04:17:00,1.46884,1.46893,1.46878,1.46884,48200000.0
2005-07-25 04:18:00,1.46886,1.46894,1.46871,1.46874,180600002.0
2005-07-25 04:19:00,1.46875,1.46875,1.4684,1.46847,49400000.0
2005-07-25 04:20:00,1.46852,1.4686,1.46833,1.46842,171700000.0
2005-07-25 04:21:00,1.46824,1.46835,1.46822,1.46829,39800000.0
2005-07-25 04:22:00,1.46835,1.46858,1.46801,1.46858,64600000.0
2005-07-25 04:23:00,1.46823,1.46823,1.46763,1.46763,30400000.0
2005-07-25 04:24:00,1.46774,1.4679,1.46774,1.46779,157100001.0
2005-07-25 04:25:00,1.46787,1.46838,1.46778,1.46804,253900001.0
2005-07-25 04:26:00,1.46813,1.46818,1.46805,1.46807,136700000.0
2005-07-25 04:27:00,1.46804,1.46804,1.46773,1.46774,49900000.0
2005-07-25 04:28:00,1.46783,1.46799,1.46783,1.46795,50200000.0
2005-07-25 04:29:00,1.46778,1.4682,1.46771,1.46809,62000000.0
2005-07-25 04:30:00,1.46763,1.4681,1.46757,1.46802,96600000.0
2005-07-25 04:31:00,1.46789,1.46803,1.46769,1.46796,23800000.0
2005-07-25 04:32:00,1.46799,1.46799,1.46778,1.46793,23200000.0
2005-07-25 04:33:00,1.46791,1.46791,1.4677,1.46777,42200000.0
2005-07-25 04:34:00,1.46784,1.46784,1.46492,1.46672,32200000.0
2005-07-25 04:35:00,1.46707,1.46723,1.46704,1.46704,48000000.0
2005-07-25 04:36:00,1.46708,1.46708,1.46404,1.46685,171700000.0
2005-07-25 04:37:00,1.46695,1.46718,1.46668,1.46695,131500002.0
2005-07-25 04:38:00,1.46701,1.46722,1.46701,1.46722,45000000.0
2005-07-25 04:39:00,1.46701,1.46701,1.46671,1.46671,65800000.0
2005-07-25 04:40:00,1.46661,1.46703,1.46661,1.46703,24600000.0
2005-07-25 04:41:00,1.46694,1.46719,1.46694,1.46706,40000000.0
2005-07-25 04:42:00,1.46687,1.46702,1.46687,1.46697,94100000.0
2005-07-25 04:43:00,1.46711,1.46711,1.46701,1.46701,48800000.0
2005-07-25 04:44:00,1.46683,1.46739,1.46678,1.46739,33500000.0
2005-07-25 04:45:00,1.4676,1.4677,1.4675,1.4676,45200000.0
2005-07-25 04:46:00,1.46704,1.46717,1.46702,1.46711,45200000.0
2005-07-25 04:47:00,1.46717,1.46746,1.46685,1.46743,102100001.0
2005-07-25 04:48:00,1.46721,1.46746,1.46721,1.46741,70700000.0
2005-07-25 04:50:00,1.46741,1.4675,1.4673,1.46742,49400000.0
2005-07-25 04:51:00,1.46716,1.46723,1.46716,1.46723,27000000.0
2005-07-25 04:52:00,1.46728,1.46792,1.46728,1.4676,45800000.0
2005-07-25 04:53:00,1.46749,1.46777,1.46738,1.46756,53500000.0
2005-07-25 04:55:00,1.4678,1.468,1.46742,1.468,40000000.0
2005-07-25 04:56:00,1.46782,1.46798,1.46778,1.46787,42800000.0
2005-07-25 04:57:00,1.46753,1.46801,1.46745,1.46748,49600001.0
2005-07-25 04:58:00,1.4675,1.46792,1.4675,1.4678,32200000.0
2005-07-25 04:59:00,1.46757,1.46809,1.46757,1.46787,115900002.0
2005-07-25 05:00:00,1.46835,1.46835,1.46818,1.46824,35200000.0
2005-07-25 05:01:00,1.46811,1.46836,1.46811,1.46836,31800000.0
2005-07-25 05:02:00,1.46816,1.46829,1.4679,1.46793,51700000.0
2005-07-25 05:03:00,1.4677,1.46795,1.46765,1.46772,125900001.0
2005-07-25 05:04:00,1.46784,1.46787,1.46779,1.46787,218900000.0
2005-07-25 05:05:00,1.46793,1.46805,1.4679,1.46796,175500000.0
2005-07-25 05:06:00,1.46793,1.46802,1.46781,1.4679,125500000.0
2005-07-25 05:07:00,1.46776,1.46826,1.46776,1.46794,245800000.0
2005-07-25 05:08:00,1.46835,1.46856,1.46827,1.46837,285600000.0
2005-07-25 05:09:00,1.46829,1.46861,1.46826,1.46829,210100000.0
2005-07-25 05:10:00,1.46828,1.46842,1.46809,1.46814,250200001.0
2005-07-25 05:11:00,1.46803,1.46822,1.46801,1.46807,116400000.0
2005-07-25 05:12:00,1.46804,1.46804,1.46758,1.46758,122600001.0
2005-07-25 05:13:00,1.46768,1.46802,1.4676,1.46774,154500000.0
2005-07-25 05:14:00,1.46781,1.46784,1.46768,1.4677,214700000.0
2005-07-25 05:15:00,1.46781,1.46793,1.46771,1.46786,26600000.0
2005-07-25 05:16:00,1.46761,1.46761,1.46673,1.46689,207500003.0
2005-07-25 05:17:00,1.46701,1.4672,1.46688,1.46708,191900000.0
2005-07-25 05:18:00,1.46709,1.46718,1.4669,1.46704,234200000.0
2005-07-25 05:19:00,1.46664,1.46664,1.46559,1.46584,245600000.0
2005-07-25 05:20:00,1.46613,1.46644,1.46608,1.46644,275700001.0
2005-07-25 05:21:00,1.46649,1.4669,1.46645,1.46674,286400000.0
2005-07-25 05:22:00,1.46646,1.46671,1.46646,1.4667,231200002.0
2005-07-25 05:23:00,1.46683,1.46706,1.46683,1.467,99900000.0
2005-07-25 05:24:00,1.46693,1.46725,1.46693,1.46725,153700001.0
2005-07-25 05:25:00,1.46766,1.46792,1.46754,1.46759,217700000.0
2005-07-25 05:26:00,1.46778,1.468,1.46775,1.46775,108500000.0
2005-07-25 05:27:00,1.4681,1.46833,1.46782,1.46805,170600000.0
2005-07-25 05:28:00,1.46791,1.46801,1.46766,1.46791,258300002.0
2005-07-25 05:29:00,1.46795,1.46815,1.4677,1.46774,261500001.0
2005-07-25 05:30:00,1.46776,1.46787,1.46755,1.46759,176200000.0
2005-07-25 05:31:00,1.46761,1.46801,1.46761,1.46767,75400001.0
2005-07-25 05:32:00,1.46779,1.46788,1.46767,1.46772,149800000.0
2005-07-25 05:33:00,1.46769,1.46782,1.4676,1.46761,192000000.0
2005-07-25 05:34:00,1.46758,1.46766,1.46737,1.46745,276700000.0
2005-07-25 05:35:00,1.46777,1.46784,1.46769,1.46779,24800000.0
2005-07-25 05:36:00,1.46756,1.46772,1.46754,1.46759,209000002.0
2005-07-25 05:37:00,1.46761,1.4678,1.4676,1.46767,172200000.0
2005-07-25 05:38:00,1.46776,1.46795,1.46774,1.46785,143800001.0
2005-07-25 05:39:00,1.46779,1.46789,1.46769,1.46779,144800000.0
2005-07-25 05:40:00,1.46762,1.46789,1.46754,1.46779,234100001.0
2005-07-25 05:41:00,1.46769,1.46789,1.46756,1.46766,132600001.0
2005-07-25 05:42:00,1.46771,1.46771,1.46741,1.46742,232400000.0
2005-07-25 05:43:00,1.46738,1.46748,1.46737,1.46743,101700000.0
2005-07-25 05:44:00,1.46738,1.46754,1.46717,1.46737,110200000.0
2005-07-25 05:45:00,1.46745,1.46765,1.4674,1.46745,142400001.0
2005-07-25 05:46:00,1.46762,1.46777,1.46757,1.46767,172300000.0
2005-07-25 05:47:00,1.46757,1.46766,1.46746,1.46759,245700002.0
2005-07-25 05:48:00,1.46727,1.46761,1.46712,1.46727,270000001.0
2005-07-25 05:49:00,1.46731,1.46753,1.46708,1.46708,175200000.0
2005-07-25 05:50:00,1.46707,1.46753,1.46707,1.46724,256200001.0
2005-07-25 05:51:00,1.4673,1.4673,1.46715,1.46715,175400000.0
2005-07-25 05:52:00,1.46713,1.46735,1.46708,1.46735,178900001.0
2005-07-25 05:53:00,1.4673,1.4674,1.46715,1.46715,88600000.0
2005-07-25 05:54:00,1.46724,1.46744,1.46712,1.46744,254500002.0
2005-07-25 05:55:00,1.46737,1.46747,1.46722,1.46732,186000000.0
2005-07-25 05:56:00,1.46737,1.46754,1.46727,1.4673,116600000.0
2005-07-25 05:57:00,1.46727,1.46732,1.46719,1.46721,194200001.0
2005-07-25 05:58:00,1.46721,1.46724,1.46703,1.46703,119400000.0
2005-07-25 05:59:00,1.4671,1.4671,1.46682,1.46686,77900000.0
2005-07-25 06:00:00,1.46683,1.46683,1.46664,1.46673,187500000.0
2005-07-25 06:01:00,1.4667,1.46694,1.46664,1.46674,155200001.0
2005-07-25 06:02:00,1.46662,1.46696,1.46662,1.46683,268800000.0
2005-07-25 06:03:00,1.46695,1.46697,1.46679,1.46691,53000000.0
2005-07-25 06:04:00,1.46662,1.46664,1.46649,1.46662,146100000.0
2005-07-25 06:05:00,1.46664,1.46675,1.46657,1.46662,388500000.0
2005-07-25 06:06:00,1.46667,1.46679,1.46663,1.46667,86300000.0
2005-07-25 06:07:00,1.46667,1.4667,1.46645,1.46665,324000002.0
2005-07-25 06:08:00,1.46647,1.46667,1.46645,1.46655,529700001.0
2005-07-25 06:09:00,1.46656,1.46691,1.46648,1.46679,404000001.0
2005-07-25 06:10:00,1.46692,1.46708,1.46689,1.46692,345200002.0
2005-07-25 06:11:00,1.46691,1.46698,1.46677,1.46683,518700002.0
2005-07-25 06:12:00,1.46676,1.46693,1.46665,1.46691,290500000.0
2005-07-25 06:13:00,1.46692,1.46712,1.46674,1.46674,406600001.0
2005-07-25 06:14:00,1.46691,1.46691,1.46643,1.46645,313200000.0
2005-07-25 06:15:00,1.46647,1.46673,1.46647,1.46667,155600001.0
2005-07-25 06:16:00,1.46681,1.46684,1.46668,1.4668,212500000.0
2005-07-25 06:17:00,1.46652,1.46667,1.46646,1.46646,181500001.0
2005-07-25 06:18:00,1.46656,1.46674,1.46648,1.46648,236400001.0
2005-07-25 06:19:00,1.46641,1.46653,1.4662,1.46644,154400000.0
2005-07-25 06:20:00,1.46642,1.46657,1.46632,1.46635,245100000.0
2005-07-25 06:21:00,1.46649,1.46661,1.46641,1.46658,241200000.0
2005-07-25 06:22:00,1.46654,1.46672,1.46643,1.46658,262200001.0
2005-07-25 06:23:00,1.46637,1.46654,1.46631,1.46654,318300001.0
2005-07-25 06:24:00,1.46647,1.46676,1.46644,1.46676,307300000.0
2005-07-25 06:25:00,1.46681,1.46689,1.46676,1.46684,236500000.0
2005-07-25 06:26:00,1.46678,1.46687,1.46665,1.46684,345600000.0
2005-07-25 06:27:00,1.46681,1.46687,1.46666,1.46673,343900001.0
2005-07-25 06:28:00,1.46674,1.4669,1.46666,1.46682,362100000.0
2005-07-25 06:29:00,1.46691,1.46714,1.46687,1.46699,99600001.0
2005-07-25 06:30:00,1.46699,1.46727,1.46697,1.46711,262600000.0
2005-07-25 06:31:00,1.4673,1.4673,1.46709,1.46712,149100000.0
2005-07-25 06:32:00,1.46713,1.46733,1.46713,1.4673,199400001.0
2005-07-25 06:33:00,1.46724,1.46755,1.46724,1.46736,251900001.0
2005-07-25 06:34:00,1.46735,1.46741,1.46722,1.46741,234600000.0
2005-07-25 06:35:00,1.46756,1.46792,1.46752,1.46761,144900001.0
2005-07-25 06:36:00,1.46772,1.46775,1.46756,1.46756,74700000.0
2005-07-25 06:37:00,1.46751,1.46758,1.46742,1.46744,192300000.0
2005-07-25 06:38:00,1.46755,1.46777,1.46752,1.46754,152200000.0
2005-07-25 06:39:00,1.46759,1.4676,1.46748,1.46752,35600000.0
2005-07-25 06:40:00,1.46745,1.46745,1.46718,1.46724,109700000.0
2005-07-25 06:41:00,1.46704,1.46705,1.46687,1.46699,165400000.0
2005-07-25 06:42:00,1.46699,1.46699,1.46669,1.46688,309300002.0
2005-07-25 06:43:00,1.46693,1.46697,1.46679,1.4668,153200000.0
2005-07-25 06:44:00,1.46668,1.4667,1.46652,1.46655,333100001.0
2005-07-25 06:45:00,1.46667,1.46689,1.46667,1.46687,233000000.0
2005-07-25 06:46:00,1.4668,1.46683,1.46662,1.46662,241800000.0
2005-07-25 06:47:00,1.46661,1.46677,1.46652,1.46672,245300000.0
2005-07-25 06:48:00,1.46668,1.46694,1.46667,1.46678,37800000.0
2005-07-25 06:49:00,1.46677,1.467,1.46656,1.46675,250900001.0
2005-07-25 06:50:00,1.46684,1.46684,1.4667,1.46676,41600000.0
2005-07-25 06:51:00,1.46715,1.46715,1.46682,1.46708,30400000.0
2005-07-25 06:52:00,1.46681,1.46691,1.46675,1.46675,241900003.0
2005-07-25 06:53:00,1.46674,1.46705,1.46672,1.46687,214000001.0
2005-07-25 06:54:00,1.46684,1.46715,1.46676,1.46688,423200000.0
2005-07-25 06:55:00,1.46691,1.46701,1.46681,1.46693,305100000.0
2005-07-25 06:56:00,1.46706,1.46706,1.46696,1.46696,39800000.0
2005-07-25 06:57:00,1.46698,1.46698,1.46689,1.46696,81400000.0
2005-07-25 06:58:00,1.46696,1.46701,1.46681,1.46694,196700000.0
2005-07-25 06:59:00,1.46686,1.46702,1.46677,1.46683,298800001.0
2005-07-25 07:00:00,1.46692,1.46704,1.46686,1.46701,123000000.0
2005-07-25 07:01:00,1.46686,1.46706,1.46684,1.46706,321100000.0
2005-07-25 07:02:00,1.46705,1.4671,1.46684,1.46697,365700000.0
2005-07-25 07:03:00,1.46699,1.46706,1.46691,1.46699,147400001.0
2005-07-25 07:04:00,1.46689,1.46713,1.46686,1.46688,292800000.0
2005-07-25 07:05:00,1.46706,1.46706,1.46682,1.46687,135400001.0
2005-07-25 07:06:00,1.4668,1.46686,1.46665,1.46668,251100001.0
2005-07-25 07:07:00,1.4667,1.46681,1.46658,1.46674,193800000.0
2005-07-25 07:08:00,1.46672,1.46672,1.4664,1.4664,238000002.0
2005-07-25 07:09:00,1.46644,1.46659,1.46638,1.46638,279700000.0
2005-07-25 07:10:00,1.46656,1.46656,1.46632,1.46636,446600002.0
2005-07-25 07:11:00,1.46638,1.46645,1.46635,1.4664,369800001.0
2005-07-25 07:12:00,1.46638,1.46653,1.46633,1.46651,271800000.0
2005-07-25 07:13:00,1.46644,1.46654,1.46633,1.46643,313300002.0
2005-07-25 07:14:00,1.46633,1.4665,1.46628,1.46647,540800002.0
2005-07-25 07:15:00,1.46658,1.46668,1.46633,1.46668,286600001.0
2005-07-25 07:16:00,1.4665,1.46657,1.46634,1.46657,158300000.0
2005-07-25 07:17:00,1.46671,1.46685,1.4666,1.4666,244500000.0
2005-07-25 07:18:00,1.46663,1.46695,1.4666,1.46674,412200000.0
2005-07-25 07:19:00,1.46657,1.46684,1.46652,1.46668,387200001.0
2005-07-25 07:20:00,1.4667,1.46675,1.4665,1.46663,416500000.0
2005-07-25 07:21:00,1.46642,1.46666,1.46637,1.46644,291300000.0
2005-07-25 07:22:00,1.46651,1.46684,1.46651,1.46684,342000001.0
2005-07-25 07:23:00,1.46667,1.46673,1.46644,1.46657,423900000.0
2005-07-25 07:24:00,1.46641,1.4665,1.46629,1.46632,299500002.0
2005-07-25 07:25:00,1.46645,1.46655,1.46633,1.46651,363000001.0
2005-07-25 07:26:00,1.46648,1.46663,1.46638,1.46651,292200001.0
2005-07-25 07:27:00,1.4665,1.46667,1.46637,1.46667,190800001.0
2005-07-25 07:28:00,1.4667,1.46672,1.4666,1.46665,247500000.0
2005-07-25 07:29:00,1.46657,1.4667,1.46639,1.46644,201700001.0
2005-07-25 07:30:00,1.46652,1.46673,1.46646,1.46657,526800001.0
2005-07-25 07:31:00,1.46662,1.4668,1.46659,1.46675,229200000.0
2005-07-25 07:32:00,1.46678,1.4669,1.46667,1.46682,429600001.0
2005-07-25 07:33:00,1.46679,1.46691,1.46669,1.46679,384200000.0
2005-07-25 07:34:00,1.46686,1.46693,1.46673,1.4668,252700000.0
2005-07-25 07:35:00,1.46678,1.46691,1.46663,1.46671,302800001.0
2005-07-25 07:36:00,1.46672,1.46685,1.46662,1.46679,428100001.0
2005-07-25 07:37:00,1.46679,1.46689,1.46662,1.46672,198200000.0
2005-07-25 07:38:00,1.46671,1.46688,1.46671,1.46678,28800000.0
2005-07-25 07:39:00,1.46667,1.46673,1.4665,1.46659,421000001.0
2005-07-25 07:40:00,1.46649,1.46673,1.46644,1.46646,343700000.0
2005-07-25 07:41:00,1.46653,1.46671,1.46646,1.46654,681700000.0
2005-07-25 07:42:00,1.46649,1.46663,1.46642,1.46657,316500000.0
2005-07-25 07:43:00,1.46659,1.46682,1.46654,1.46656,189200000.0
2005-07-25 07:44:00,1.46663,1.46665,1.4665,1.46655,385500001.0
2005-07-25 07:45:00,1.46667,1.46671,1.4665,1.46653,363700000.0
2005-07-25 07:46:00,1.46658,1.4668,1.46652,1.46661,473200001.0
2005-07-25 07:47:00,1.46675,1.46695,1.46657,1.46664,676900001.0
2005-07-25 07:48:00,1.46664,1.46694,1.46662,1.46672,751700001.0
2005-07-25 07:49:00,1.46686,1.46701,1.46671,1.46691,701100001.0
2005-07-25 07:50:00,1.46689,1.4671,1.46679,1.46693,578800002.0
2005-07-25 07:51:00,1.46709,1.46711,1.46681,1.46703,584000000.0
2005-07-25 07:52:00,1.46704,1.46718,1.46696,1.4671,469100001.0
2005-07-25 07:53:00,1.46711,1.46746,1.467,1.46719,547600000.0
2005-07-25 07:54:00,1.46711,1.46724,1.46702,1.46709,381200003.0
2005-07-25 07:55:00,1.46708,1.46729,1.46705,1.46709,398200001.0
2005-07-25 07:56:00,1.46704,1.46726,1.46691,1.46701,693100002.0
2005-07-25 07:57:00,1.46709,1.46729,1.46697,1.46707,565200000.0
2005-07-25 07:58:00,1.46715,1.46736,1.46709,1.46716,686000003.0
2005-07-25 07:59:00,1.46721,1.46729,1.46704,1.46711,468700002.0
2005-07-25 08:00:00,1.46714,1.46729,1.46705,1.46721,424400000.0
2005-07-25 08:01:00,1.46699,1.46739,1.46693,1.46718,493500002.0
2005-07-25 08:02:00,1.46707,1.4673,1.46705,1.46714,324600001.0
2005-07-25 08:03:00,1.46708,1.46716,1.46683,1.46688,444100000.0
2005-07-25 08:04:00,1.4669,1.46717,1.46687,1.46707,407800001.0
2005-07-25 08:05:00,1.46718,1.46729,1.46701,1.46701,315200001.0
2005-07-25 08:06:00,1.46714,1.46714,1.46669,1.46694,672500001.0
2005-07-25 08:07:00,1.46668,1.46683,1.46661,1.46678,509000001.0
2005-07-25 08:08:00,1.46672,1.46689,1.46671,1.46687,389400000.0
2005-07-25 08:09:00,1.46681,1.46697,1.46669,1.4667,481900001.0
2005-07-25 08:10:00,1.46666,1.46699,1.46652,1.46684,589400003.0
2005-07-25 08:11:00,1.46666,1.46676,1.46627,1.46628,235900000.0
2005-07-25 08:12:00,1.46611,1.46628,1.46594,1.46596,422100002.0
2005-07-25 08:13:00,1.46592,1.46604,1.46568,1.46571,189000000.0
2005-07-25 08:14:00,1.46562,1.46579,1.46562,1.46564,126400002.0
2005-07-25 08:15:00,1.46574,1.46597,1.46572,1.46582,273300000.0
2005-07-25 08:16:00,1.46581,1.46629,1.46581,1.4662,280200001.0
2005-07-25 08:17:00,1.46603,1.46606,1.46588,1.4659,279600001.0
2005-07-25 08:18:00,1.46606,1.4665,1.46606,1.46644,171800001.0
2005-07-25 08:19:00,1.46648,1.46658,1.4664,1.46653,316800001.0
2005-07-25 08:20:00,1.46637,1.46652,1.46632,1.46638,309600002.0
2005-07-25 08:21:00,1.46648,1.4667,1.46623,1.46629,490900000.0
2005-07-25 08:22:00,1.46605,1.46612,1.46587,1.46591,338400000.0
2005-07-25 08:23:00,1.46584,1.46599,1.46582,1.46586,257300000.0
2005-07-25 08:24:00,1.46602,1.46634,1.46592,1.46598,465200001.0
2005-07-25 08:25:00,1.4661,1.46612,1.46587,1.46589,584100002.0
2005-07-25 08:26:00,1.46592,1.46621,1.4659,1.46613,350300003.0
2005-07-25 08:27:00,1.46616,1.46616,1.46518,1.46518,376400001.0
2005-07-25 08:28:00,1.46546,1.4661,1.46546,1.46597,595800002.0
2005-07-25 08:29:00,1.46593,1.46609,1.46564,1.46577,491000001.0
2005-07-25 08:30:00,1.46574,1.46601,1.46573,1.46583,512400002.0
2005-07-25 08:31:00,1.46573,1.46585,1.46547,1.46576,282100000.0
2005-07-25 08:32:00,1.46562,1.46606,1.46562,1.46595,279500000.0
2005-07-25 08:33:00,1.46617,1.46634,1.46617,1.46628,202300000.0
2005-07-25 08:34:00,1.46613,1.46613,1.4652,1.4652,659200003.0
2005-07-25 08:35:00,1.46519,1.46568,1.46519,1.46547,512600001.0
2005-07-25 08:36:00,1.46534,1.4656,1.4652,1.46558,371400000.0
2005-07-25 08:37:00,1.46553,1.46573,1.46541,1.46551,328300002.0
2005-07-25 08:38:00,1.46539,1.46558,1.46506,1.46506,346400002.0
2005-07-25 08:39:00,1.46501,1.46543,1.465,1.46513,475200000.0
2005-07-25 08:40:00,1.46505,1.46532,1.46505,1.46505,314300000.0
2005-07-25 08:41:00,1.46506,1.4651,1.46463,1.46484,456500000.0
2005-07-25 08:42:00,1.46489,1.4651,1.46474,1.46474,481300001.0
2005-07-25 08:43:00,1.46465,1.46496,1.46425,1.46458,261900000.0
2005-07-25 08:44:00,1.46461,1.46527,1.46461,1.46508,509300002.0
2005-07-25 08:45:00,1.46529,1.46532,1.46486,1.46486,662900004.0
2005-07-25 08:46:00,1.46487,1.46505,1.46466,1.4647,690600004.0
2005-07-25 08:47:00,1.46486,1.46518,1.46464,1.46518,557700001.0
2005-07-25 08:48:00,1.46513,1.46539,1.46484,1.46484,331300000.0
2005-07-25 08:49:00,1.46496,1.46529,1.46496,1.46513,466300000.0
2005-07-25 08:50:00,1.46532,1.46548,1.46505,1.46532,525300000.0
2005-07-25 08:51:00,1.46541,1.46554,1.46509,1.46523,565600003.0
2005-07-25 08:52:00,1.46519,1.46519,1.46477,1.46492,577700001.0
2005-07-25 08:53:00,1.46494,1.4652,1.46478,1.46482,457200000.0
2005-07-25 08:54:00,1.46459,1.46464,1.46411,1.46438,715300000.0
2005-07-25 08:55:00,1.46449,1.46484,1.46441,1.4648,621400001.0
2005-07-25 08:56:00,1.46487,1.46545,1.46487,1.46526,586900002.0
2005-07-25 08:57:00,1.4653,1.46567,1.46517,1.46549,509600003.0
2005-07-25 08:58:00,1.46562,1.46611,1.46548,1.46611,497300001.0
2005-07-25 08:59:00,1.46618,1.4667,1.46607,1.46638,330500000.0
2005-07-25 09:00:00,1.46623,1.46636,1.4661,1.46627,470000000.0
2005-07-25 09:01:00,1.46648,1.46658,1.4662,1.46642,360300000.0
2005-07-25 09:02:00,1.46646,1.46666,1.46629,1.4666,573100001.0
2005-07-25 09:03:00,1.46661,1.46679,1.46653,1.46653,587300002.0
2005-07-25 09:04:00,1.467,1.46721,1.46674,1.46685,612100002.0
2005-07-25 09:05:00,1.46652,1.46659,1.46625,1.46647,621700003.0
2005-07-25 09:06:00,1.46613,1.46613,1.46548,1.46585,490300000.0
2005-07-25 09:07:00,1.46584,1.4664,1.46584,1.4664,347900000.0
2005-07-25 09:08:00,1.46649,1.4666,1.46644,1.46653,199800001.0
2005-07-25 09:09:00,1.46683,1.467,1.46669,1.467,284600000.0
2005-07-25 09:10:00,1.46676,1.46688,1.46647,1.46647,388400002.0
2005-07-25 09:11:00,1.4665,1.46676,1.46636,1.46639,626200002.0
2005-07-25 09:12:00,1.46643,1.46704,1.46643,1.46685,487400001.0
2005-07-25 09:13:00,1.46687,1.46718,1.46661,1.46661,518500002.0
2005-07-25 09:14:00,1.46636,1.4666,1.46605,1.46618,297800000.0
2005-07-25 09:15:00,1.46601,1.46638,1.46553,1.46553,474400000.0
2005-07-25 09:16:00,1.46641,1.46672,1.46544,1.46565,519500000.0
2005-07-25 09:17:00,1.46568,1.46594,1.46565,1.46585,571700003.0
2005-07-25 09:18:00,1.46607,1.46654,1.46607,1.4664,209800000.0
2005-07-25 09:19:00,1.46634,1.46642,1.46603,1.46605,490900000.0
2005-07-25 09:20:00,1.46598,1.46605,1.46583,1.46583,262100001.0
2005-07-25 09:21:00,1.46593,1.46595,1.46567,1.46582,327300000.0
2005-07-25 09:22:00,1.46574,1.46582,1.46554,1.46555,328200000.0
2005-07-25 09:23:00,1.46561,1.4657,1.46517,1.4657,371200000.0
2005-07-25 09:24:00,1.46608,1.46671,1.46591,1.46614,332600001.0
2005-07-25 09:25:00,1.46602,1.46608,1.46596,1.46602,460000001.0
2005-07-25 09:26:00,1.46605,1.4668,1.46605,1.46675,557900001.0
2005-07-25 09:27:00,1.46679,1.46688,1.46648,1.46664,355100000.0
2005-07-25 09:28:00,1.46658,1.46675,1.46641,1.46655,453500001.0
2005-07-25 09:29:00,1.46646,1.46646,1.46596,1.46596,437300001.0
2005-07-25 09:30:00,1.4661,1.46616,1.46584,1.46592,648900001.0
2005-07-25 09:31:00,1.46573,1.46603,1.46571,1.46596,409400000.0
2005-07-25 09:32:00,1.46604,1.46614,1.46592,1.46614,404900000.0
2005-07-25 09:33:00,1.46596,1.46596,1.46548,1.46572,317800002.0
2005-07-25 09:34:00,1.46578,1.46592,1.46561,1.46561,463100002.0
2005-07-25 09:35:00,1.46544,1.46587,1.46541,1.46568,250400001.0
2005-07-25 09:36:00,1.46587,1.46643,1.46584,1.4664,422300000.0
2005-07-25 09:37:00,1.46657,1.46672,1.46633,1.46658,470800005.0
2005-07-25 09:38:00,1.4661,1.4663,1.46601,1.46603,410400001.0
2005-07-25 09:39:00,1.46593,1.46597,1.46566,1.46588,413700000.0
2005-07-25 09:40:00,1.46594,1.46634,1.46583,1.46602,441500001.0
2005-07-25 09:41:00,1.46613,1.4663,1.46607,1.46625,470700001.0
2005-07-25 09:42:00,1.46637,1.4668,1.46628,1.46657,482200001.0
2005-07-25 09:43:00,1.46668,1.46668,1.4665,1.4666,304100000.0
2005-07-25 09:44:00,1.46643,1.46658,1.46627,1.46627,463900001.0
2005-07-25 09:45:00,1.46626,1.46631,1.46608,1.46621,559700001.0
2005-07-25 09:46:00,1.46617,1.46622,1.46606,1.46611,331400000.0
2005-07-25 09:47:00,1.46609,1.46609,1.46572,1.46574,390000001.0
2005-07-25 09:48:00,1.46592,1.46608,1.4657,1.4657,325500000.0
2005-07-25 09:49:00,1.46588,1.46638,1.46588,1.46617,616200004.0
2005-07-25 09:50:00,1.46626,1.46659,1.46616,1.46636,481100000.0
2005-07-25 09:51:00,1.46633,1.46666,1.46617,1.46626,426400001.0
2005-07-25 09:52:00,1.46609,1.46642,1.46609,1.46633,449500002.0
2005-07-25 09:53:00,1.46633,1.46667,1.4663,1.46648,366200001.0
2005-07-25 09:54:00,1.46627,1.46652,1.4661,1.46613,482100000.0
2005-07-25 09:55:00,1.46591,1.46609,1.46569,1.46581,473700001.0
2005-07-25 09:56:00,1.46589,1.46615,1.46589,1.46608,405800000.0
2005-07-25 09:57:00,1.46618,1.46628,1.46591,1.46613,546500000.0
2005-07-25 09:58:00,1.46626,1.46638,1.46603,1.46603,759500001.0
2005-07-25 09:59:00,1.46634,1.4666,1.46586,1.46633,653200000.0
2005-07-25 10:00:00,1.46635,1.46649,1.4659,1.46605,253600001.0
2005-07-25 10:01:00,1.4663,1.4666,1.46616,1.46636,681000001.0
2005-07-25 10:02:00,1.46678,1.46713,1.46674,1.46702,651700002.0
2005-07-25 10:03:00,1.46682,1.4671,1.46653,1.4671,422300001.0
2005-07-25 10:04:00,1.46706,1.46706,1.46654,1.46675,411000000.0
2005-07-25 10:05:00,1.46641,1.46661,1.46634,1.46637,415000001.0
2005-07-25 10:06:00,1.46656,1.4669,1.46646,1.46651,490700000.0
2005-07-25 10:07:00,1.46638,1.46667,1.46633,1.46656,509100000.0
2005-07-25 10:08:00,1.46642,1.46666,1.4664,1.46647,473900000.0
2005-07-25 10:09:00,1.46654,1.46655,1.46625,1.46646,462600000.0
2005-07-25 10:10:00,1.46639,1.46651,1.46629,1.46642,380900000.0
2005-07-25 10:11:00,1.46642,1.46647,1.46626,1.46647,439300000.0
2005-07-25 10:12:00,1.46658,1.46664,1.46638,1.46642,476500000.0
2005-07-25 10:13:00,1.46648,1.46664,1.46643,1.46651,538300001.0
2005-07-25 10:14:00,1.46654,1.46672,1.46648,1.46663,547600001.0
2005-07-25 10:15:00,1.46671,1.46683,1.46613,1.46613,450600000.0
2005-07-25 10:16:00,1.46607,1.46613,1.4659,1.46606,389500001.0
2005-07-25 10:17:00,1.46617,1.46625,1.46581,1.46586,322400001.0
2005-07-25 10:18:00,1.46565,1.46593,1.46565,1.46569,413600001.0
2005-07-25 10:19:00,1.46588,1.46615,1.46584,1.46615,319600000.0
2005-07-25 10:20:00,1.4663,1.46644,1.46622,1.46637,566800000.0
2005-07-25 10:21:00,1.4663,1.46656,1.46624,1.46639,382400000.0
2005-07-25 10:22:00,1.4665,1.46667,1.46634,1.46639,347800000.0
2005-07-25 10:23:00,1.46638,1.4667,1.46635,1.46649,489100002.0
2005-07-25 10:24:00,1.46665,1.46679,1.46656,1.46674,440700001.0
2005-07-25 10:25:00,1.4667,1.4667,1.46641,1.46668,417200002.0
2005-07-25 10:26:00,1.46669,1.46688,1.46658,1.46679,537000002.0
2005-07-25 10:27:00,1.4668,1.4668,1.46661,1.46666,464900000.0
2005-07-25 10:28:00,1.46658,1.46672,1.46626,1.46634,619000001.0
2005-07-25 10:29:00,1.46615,1.4663,1.46605,1.46625,506300001.0
2005-07-25 10:30:00,1.46638,1.46698,1.46583,1.46583,629800001.0
2005-07-25 10:31:00,1.46592,1.46624,1.46581,1.46601,543600002.0
2005-07-25 10:32:00,1.46589,1.46625,1.46589,1.4659,512800002.0
2005-07-25 10:33:00,1.46601,1.46638,1.46595,1.46638,502400001.0
2005-07-25 10:34:00,1.46639,1.46673,1.46622,1.46655,392200000.0
2005-07-25 10:35:00,1.46663,1.4668,1.46651,1.46651,464200000.0
2005-07-25 10:36:00,1.46643,1.46681,1.46638,1.46672,517300001.0
2005-07-25 10:37:00,1.46672,1.46679,1.46656,1.46679,450700000.0
2005-07-25 10:38:00,1.46695,1.46726,1.46694,1.4671,389500000.0
2005-07-25 10:39:00,1.46718,1.46738,1.46709,1.46738,443000000.0
2005-07-25 10:40:00,1.4679,1.46821,1.46781,1.46821,341800000.0
2005-07-25 10:41:00,1.46819,1.46864,1.46793,1.46803,614000001.0
2005-07-25 10:42:00,1.46819,1.46844,1.46796,1.46831,389500000.0
2005-07-25 10:43:00,1.46848,1.46848,1.46803,1.46803,424500000.0
2005-07-25 10:44:00,1.46786,1.4683,1.4678,1.468,575500000.0
2005-07-25 10:45:00,1.468,1.468,1.46757,1.46796,541300002.0
2005-07-25 10:46:00,1.46799,1.46807,1.46778,1.46796,334200000.0
2005-07-25 10:47:00,1.46794,1.4682,1.46777,1.46797,426400000.0
2005-07-25 10:48:00,1.46794,1.46801,1.46772,1.46796,519400000.0
2005-07-25 10:49:00,1.46799,1.46808,1.46783,1.46792,367100000.0
2005-07-25 10:50:00,1.46789,1.46812,1.46774,1.46792,551300001.0
2005-07-25 10:51:00,1.4677,1.46804,1.46765,1.46792,444500000.0
2005-07-25 10:52:00,1.46797,1.46849,1.46794,1.46849,291000001.0
2005-07-25 10:53:00,1.46832,1.46857,1.46819,1.46845,317100002.0
2005-07-25 10:54:00,1.4687,1.46875,1.46848,1.46853,445800000.0
2005-07-25 10:55:00,1.46845,1.46846,1.46817,1.4682,502900001.0
2005-07-25 10:56:00,1.46825,1.46847,1.46817,1.46847,476600001.0
2005-07-25 10:57:00,1.46846,1.4685,1.46825,1.46832,326100001.0
2005-07-25 10:58:00,1.46825,1.46833,1.468,1.46812,481600004.0
2005-07-25 10:59:00,1.46798,1.46839,1.46793,1.4681,766300000.0
2005-07-25 11:00:00,1.46792,1.468,1.46778,1.46789,478400002.0
2005-07-25 11:01:00,1.46798,1.46838,1.46798,1.4682,622800001.0
2005-07-25 11:02:00,1.46816,1.4683,1.46802,1.46808,541200001.0
2005-07-25 11:03:00,1.46806,1.46816,1.46792,1.46797,235000000.0
2005-07-25 11:04:00,1.46796,1.46821,1.46782,1.46811,523800000.0
2005-07-25 11:05:00,1.46818,1.46841,1.46812,1.46832,423700001.0
2005-07-25 11:06:00,1.46827,1.46827,1.46781,1.46807,637400002.0
2005-07-25 11:07:00,1.46818,1.46833,1.46813,1.46816,260200000.0
2005-07-25 11:08:00,1.46821,1.46821,1.46791,1.46816,355100001.0
2005-07-25 11:09:00,1.46807,1.46813,1.46785,1.46785,437300000.0
2005-07-25 11:10:00,1.4679,1.46809,1.46783,1.4679,533200001.0
2005-07-25 11:11:00,1.46776,1.46808,1.46766,1.46772,502300000.0
2005-07-25 11:12:00,1.4677,1.46802,1.46766,1.46802,539900001.0
2005-07-25 11:13:00,1.46802,1.46803,1.46783,1.46794,420600001.0
2005-07-25 11:14:00,1.46776,1.46792,1.46766,1.46789,516800000.0
2005-07-25 11:15:00,1.46802,1.46809,1.46766,1.46766,530100002.0
2005-07-25 11:16:00,1.46763,1.46776,1.46749,1.46764,470900002.0
2005-07-25 11:17:00,1.46767,1.4677,1.46744,1.46752,402300002.0
2005-07-25 11:18:00,1.46746,1.46753,1.46718,1.46723,358900000.0
2005-07-25 11:19:00,1.46732,1.46749,1.46721,1.46735,360800000.0
2005-07-25 11:20:00,1.46727,1.46755,1.46706,1.4671,623300001.0
2005-07-25 11:21:00,1.4673,1.46741,1.46704,1.4673,530000000.0
2005-07-25 11:22:00,1.46721,1.46753,1.46714,1.4675,608900001.0
2005-07-25 11:23:00,1.46749,1.4676,1.46723,1.46741,467800001.0
2005-07-25 11:24:00,1.46745,1.4676,1.46741,1.4675,376200000.0
2005-07-25 11:25:00,1.46747,1.46764,1.46743,1.46757,388800000.0
2005-07-25 11:26:00,1.46756,1.46761,1.46741,1.46746,544000002.0
2005-07-25 11:27:00,1.46767,1.46817,1.4676,1.46784,637100002.0
2005-07-25 11:28:00,1.46824,1.46834,1.46794,1.46834,347500000.0
2005-07-25 11:29:00,1.4685,1.46867,1.46828,1.46844,509800000.0
2005-07-25 11:30:00,1.46835,1.46835,1.4679,1.46796,451600000.0
2005-07-25 11:31:00,1.468,1.46867,1.468,1.46851,638700002.0
2005-07-25 11:32:00,1.46863,1.46878,1.46833,1.46849,392300002.0
2005-07-25 11:33:00,1.46849,1.46865,1.46843,1.46846,515100001.0
2005-07-25 11:34:00,1.46856,1.46863,1.46828,1.46838,638900000.0
2005-07-25 11:35:00,1.46846,1.46897,1.46845,1.46877,477100000.0
2005-07-25 11:36:00,1.4687,1.46915,1.4687,1.46885,535500001.0
2005-07-25 11:37:00,1.46896,1.46905,1.46875,1.46893,475200000.0
2005-07-25 11:38:00,1.46908,1.46943,1.46898,1.46898,542000002.0
2005-07-25 11:39:00,1.46893,1.46906,1.46861,1.46863,691900002.0
2005-07-25 11:40:00,1.46875,1.46926,1.46875,1.46911,661900001.0
2005-07-25 11:41:00,1.46909,1.46932,1.46889,1.46909,718000000.0
2005-07-25 11:42:00,1.46949,1.46949,1.46914,1.46928,520800000.0
2005-07-25 11:43:00,1.46927,1.46953,1.46927,1.46935,512300000.0
2005-07-25 11:44:00,1.46954,1.46985,1.46948,1.46957,667600002.0
2005-07-25 11:45:00,1.46974,1.46981,1.46954,1.46974,591500002.0
2005-07-25 11:46:00,1.46979,1.46979,1.46903,1.46974,426600000.0
2005-07-25 11:47:00,1.46947,1.46982,1.46943,1.46973,484000004.0
2005-07-25 11:48:00,1.46963,1.46969,1.46933,1.46952,522100001.0
2005-07-25 11:49:00,1.46962,1.46963,1.46929,1.46934,427400000.0
2005-07-25 11:50:00,1.46934,1.46959,1.46883,1.46959,359900000.0
2005-07-25 11:51:00,1.46967,1.46984,1.46963,1.46972,137800000.0
2005-07-25 11:52:00,1.46975,1.46993,1.46958,1.46974,279400001.0
2005-07-25 11:53:00,1.46961,1.46969,1.46929,1.46969,233900000.0
2005-07-25 11:54:00,1.46978,1.47001,1.46972,1.46989,296100000.0
2005-07-25 11:55:00,1.47004,1.47013,1.46988,1.4699,433200001.0
2005-07-25 11:56:00,1.46981,1.4699,1.46954,1.46967,499600002.0
2005-07-25 11:57:00,1.46962,1.46967,1.46923,1.46952,510000001.0
2005-07-25 11:58:00,1.46953,1.46967,1.46938,1.46938,473700001.0
2005-07-25 11:59:00,1.46947,1.46984,1.46939,1.46956,433700002.0
2005-07-25 12:00:00,1.46967,1.46976,1.46949,1.46969,530800001.0
2005-07-25 12:01:00,1.46962,1.46985,1.46955,1.46962,491200001.0
2005-07-25 12:02:00,1.46953,1.46964,1.46935,1.46935,408600003.0
2005-07-25 12:03:00,1.46942,1.46942,1.46909,1.46932,382500002.0
2005-07-25 12:04:00,1.46928,1.46942,1.46909,1.46917,391000000.0
2005-07-25 12:05:00,1.46939,1.46968,1.46933,1.46948,376200001.0
2005-07-25 12:06:00,1.46948,1.4698,1.46948,1.46974,408200002.0
2005-07-25 12:07:00,1.46975,1.46986,1.46959,1.46982,345200000.0
2005-07-25 12:08:00,1.46991,1.4701,1.46975,1.46988,539900001.0
2005-07-25 12:09:00,1.46984,1.46998,1.46973,1.46993,431000000.0
2005-07-25 12:10:00,1.46995,1.46999,1.46965,1.46969,406700000.0
2005-07-25 12:11:00,1.46973,1.46987,1.46959,1.46964,223400001.0
2005-07-25 12:12:00,1.46981,1.46987,1.46954,1.46954,199600000.0
2005-07-25 12:13:00,1.4683,1.46897,1.4683,1.46886,532000002.0
2005-07-25 12:14:00,1.46875,1.46881,1.46849,1.46879,602200001.0
2005-07-25 12:15:00,1.46888,1.46926,1.46888,1.46922,313000000.0
2005-07-25 12:16:00,1.46903,1.46905,1.46869,1.46872,502900005.0
2005-07-25 12:17:00,1.46849,1.46849,1.46721,1.46767,219400001.0
2005-07-25 12:18:00,1.46767,1.46769,1.46733,1.4675,313000002.0
2005-07-25 12:19:00,1.46753,1.46753,1.46707,1.46707,459100000.0
2005-07-25 12:20:00,1.46708,1.46734,1.46704,1.46724,383600001.0
2005-07-25 12:21:00,1.46719,1.4677,1.46719,1.46748,436900001.0
2005-07-25 12:22:00,1.4676,1.4676,1.46729,1.46729,312700000.0
2005-07-25 12:23:00,1.46721,1.46741,1.46717,1.46737,419000003.0
2005-07-25 12:24:00,1.46729,1.46796,1.46729,1.46776,631500002.0
2005-07-25 12:25:00,1.46784,1.46784,1.46735,1.46742,417400001.0
2005-07-25 12:26:00,1.46733,1.46765,1.46722,1.46756,449900001.0
2005-07-25 12:27:00,1.46755,1.46779,1.46728,1.46766,499600003.0
2005-07-25 12:28:00,1.46772,1.46784,1.46749,1.46766,535400002.0
2005-07-25 12:29:00,1.46757,1.46771,1.46735,1.46742,764800003.0
2005-07-25 12:30:00,1.46729,1.46775,1.46729,1.46775,575000000.0
2005-07-25 12:31:00,1.46802,1.46813,1.46773,1.46796,663000002.0
2005-07-25 12:32:00,1.46786,1.46806,1.46763,1.46763,604800001.0
2005-07-25 12:33:00,1.46766,1.46774,1.46749,1.46755,52700000.0
2005-07-25 12:34:00,1.4674,1.46779,1.46735,1.46765,617300000.0
2005-07-25 12:35:00,1.46757,1.46757,1.46721,1.46736,693400004.0
2005-07-25 12:36:00,1.46734,1.46747,1.46726,1.46734,474100001.0
2005-07-25 12:37:00,1.46753,1.46769,1.46746,1.46763,502500000.0
2005-07-25 12:38:00,1.46765,1.46789,1.46761,1.46781,705800001.0
2005-07-25 12:39:00,1.46789,1.4681,1.46783,1.46797,429600002.0
2005-07-25 12:40:00,1.46805,1.46814,1.46785,1.46789,515100001.0
2005-07-25 12:41:00,1.46759,1.46787,1.46759,1.46763,239400000.0
2005-07-25 12:42:00,1.46761,1.46789,1.46754,1.46789,372800000.0
2005-07-25 12:43:00,1.46775,1.46793,1.46755,1.46765,454800000.0
2005-07-25 12:44:00,1.46763,1.46772,1.46741,1.46761,446400003.0
2005-07-25 12:45:00,1.46776,1.46814,1.46765,1.4679,498600004.0
2005-07-25 12:46:00,1.46789,1.46808,1.46788,1.46802,443800001.0
2005-07-25 12:47:00,1.4679,1.46815,1.46781,1.46781,360600001.0
2005-07-25 12:48:00,1.46784,1.46866,1.46778,1.46804,565900001.0
2005-07-25 12:49:00,1.46805,1.46859,1.46804,1.46824,485000000.0
2005-07-25 12:50:00,1.46851,1.46861,1.46826,1.46832,468700000.0
2005-07-25 12:51:00,1.46834,1.46879,1.46834,1.46845,401900001.0
2005-07-25 12:52:00,1.46839,1.46849,1.46807,1.46825,361700001.0
2005-07-25 12:53:00,1.46838,1.46851,1.46824,1.46841,259400000.0
2005-07-25 12:54:00,1.46835,1.46854,1.46829,1.4685,393900001.0
2005-07-25 12:55:00,1.46851,1.46881,1.4685,1.46881,430000000.0
2005-07-25 12:56:00,1.46891,1.46914,1.46875,1.46888,467500002.0
2005-07-25 12:57:00,1.4691,1.46939,1.46898,1.4692,499100000.0
2005-07-25 12:58:00,1.46925,1.46941,1.46916,1.46919,404400001.0
2005-07-25 12:59:00,1.46909,1.46919,1.46883,1.469,701700001.0
2005-07-25 13:00:00,1.46942,1.46942,1.46908,1.46918,219700000.0
2005-07-25 13:01:00,1.46918,1.46946,1.46918,1.46941,305600000.0
2005-07-25 13:02:00,1.46931,1.46969,1.46913,1.46967,342100000.0
2005-07-25 13:03:00,1.46976,1.47004,1.46973,1.46998,382000001.0
2005-07-25 13:04:00,1.46994,1.47003,1.46988,1.46996,227300000.0
2005-07-25 13:05:00,1.47013,1.47023,1.47008,1.47008,155600000.0
2005-07-25 13:06:00,1.46995,1.46995,1.46961,1.46966,392600001.0
2005-07-25 13:07:00,1.46941,1.46951,1.46922,1.46923,313100000.0
2005-07-25 13:08:00,1.46925,1.46945,1.46925,1.46945,181700000.0
2005-07-25 13:09:00,1.46947,1.46964,1.46926,1.46937,264300000.0
2005-07-25 13:10:00,1.46947,1.46954,1.46944,1.46952,135100000.0
2005-07-25 13:11:00,1.46947,1.4698,1.4694,1.46966,429600001.0
2005-07-25 13:12:00,1.46957,1.46958,1.46941,1.46958,299000002.0
2005-07-25 13:13:00,1.46964,1.46973,1.46957,1.46963,292700000.0
2005-07-25 13:14:00,1.46958,1.46962,1.46946,1.46959,361300000.0
2005-07-25 13:15:00,1.46964,1.46988,1.4695,1.46987,426100001.0
2005-07-25 13:16:00,1.46971,1.46975,1.46962,1.46966,127000000.0
2005-07-25 13:17:00,1.46991,1.46997,1.46977,1.46987,108600000.0
2005-07-25 13:18:00,1.47005,1.47023,1.46996,1.47022,300500001.0
2005-07-25 13:19:00,1.46998,1.47007,1.46978,1.46989,244400000.0
2005-07-25 13:20:00,1.46983,1.47015,1.46982,1.47007,220100000.0
2005-07-25 13:21:00,1.47015,1.47039,1.47015,1.47034,183900002.0
2005-07-25 13:22:00,1.47044,1.47044,1.47025,1.47036,215600000.0
2005-07-25 13:23:00,1.47023,1.47048,1.47023,1.47041,232400000.0
2005-07-25 13:24:00,1.47048,1.47065,1.47033,1.47038,226000000.0
2005-07-25 13:25:00,1.47024,1.47046,1.47024,1.47037,135900000.0
2005-07-25 13:26:00,1.47051,1.47083,1.47051,1.47082,221200000.0
2005-07-25 13:27:00,1.47087,1.47103,1.47061,1.47081,336000001.0
2005-07-25 13:28:00,1.47077,1.47123,1.47077,1.47123,498000002.0
2005-07-25 13:29:00,1.47095,1.4713,1.47087,1.4713,597500000.0
2005-07-25 13:30:00,1.47125,1.47125,1.47007,1.47079,489900001.0
2005-07-25 13:31:00,1.47073,1.47095,1.47034,1.47034,480500000.0
2005-07-25 13:32:00,1.47018,1.47036,1.47018,1.47022,197700000.0
2005-07-25 13:33:00,1.46992,1.47034,1.46992,1.47013,398600001.0
2005-07-25 13:34:00,1.47026,1.47115,1.47026,1.47101,327700000.0
2005-07-25 13:35:00,1.47137,1.47142,1.47082,1.47105,407600000.0
2005-07-25 13:36:00,1.47085,1.47116,1.47063,1.47063,451000000.0
2005-07-25 13:37:00,1.47058,1.47067,1.47041,1.47051,495000001.0
2005-07-25 13:38:00,1.47057,1.47079,1.4705,1.4706,383800000.0
2005-07-25 13:39:00,1.47063,1.4708,1.47056,1.47074,246700000.0
2005-07-25 13:40:00,1.47064,1.47101,1.47061,1.47069,415200002.0
2005-07-25 13:41:00,1.47104,1.4712,1.47085,1.47108,258200000.0
2005-07-25 13:42:00,1.47103,1.47132,1.47092,1.47126,179600000.0
2005-07-25 13:43:00,1.4711,1.47135,1.4711,1.47135,149300002.0
2005-07-25 13:44:00,1.47148,1.47158,1.47126,1.47126,272300001.0
2005-07-25 13:45:00,1.47116,1.47121,1.47089,1.47098,493500001.0
2005-07-25 13:46:00,1.4711,1.47151,1.4711,1.47151,462600001.0
2005-07-25 13:47:00,1.47157,1.47157,1.47118,1.47143,472300000.0
2005-07-25 13:48:00,1.47129,1.47129,1.47111,1.47115,235600000.0
2005-07-25 13:49:00,1.47123,1.47132,1.47117,1.47125,188100000.0
2005-07-25 13:50:00,1.47125,1.4713,1.47115,1.47127,322600003.0
2005-07-25 13:51:00,1.47132,1.47167,1.47132,1.47149,240000001.0
2005-07-25 13:52:00,1.47109,1.47142,1.47102,1.47133,383900000.0
2005-07-25 13:53:00,1.47109,1.47124,1.47082,1.47102,495300000.0
2005-07-25 13:54:00,1.47089,1.47094,1.47044,1.47078,408800002.0
2005-07-25 13:55:00,1.47088,1.47139,1.47088,1.47133,324400000.0
2005-07-25 13:56:00,1.47148,1.47163,1.47126,1.47163,436600001.0
2005-07-25 13:57:00,1.47187,1.47218,1.47176,1.47211,320900001.0
2005-07-25 13:58:00,1.47224,1.47252,1.47221,1.47241,182300000.0
2005-07-25 13:59:00,1.47222,1.47273,1.47197,1.47197,431500000.0
2005-07-25 14:00:00,1.47184,1.47219,1.47184,1.47215,301300001.0
2005-07-25 14:01:00,1.47206,1.47221,1.47194,1.47209,408000002.0
2005-07-25 14:02:00,1.47183,1.47184,1.4716,1.47173,335600000.0
2005-07-25 14:03:00,1.47161,1.47168,1.47067,1.47151,379700002.0
2005-07-25 14:04:00,1.47152,1.47165,1.47112,1.47112,462200002.0
2005-07-25 14:05:00,1.47132,1.47176,1.47132,1.47174,363500000.0
2005-07-25 14:06:00,1.47194,1.47194,1.47156,1.47171,347400000.0
2005-07-25 14:07:00,1.47164,1.47164,1.4714,1.47152,325200000.0
2005-07-25 14:08:00,1.47157,1.47182,1.4714,1.47162,391800001.0
2005-07-25 14:09:00,1.47185,1.47198,1.47166,1.47166,199900000.0
2005-07-25 14:10:00,1.47175,1.47177,1.47156,1.47165,304800002.0
2005-07-25 14:11:00,1.47142,1.47142,1.47078,1.47121,97900000.0
2005-07-25 14:12:00,1.4712,1.47148,1.4711,1.47116,237000000.0
2005-07-25 14:13:00,1.47106,1.47119,1.47089,1.47109,170500000.0
2005-07-25 14:14:00,1.47085,1.47101,1.47069,1.47083,227800001.0
2005-07-25 14:15:00,1.47082,1.47091,1.47054,1.47083,376600001.0
2005-07-25 14:16:00,1.47065,1.47086,1.47064,1.47076,181100000.0
2005-07-25 14:17:00,1.47081,1.47102,1.47067,1.47087,639100002.0
2005-07-25 14:18:00,1.47093,1.4713,1.47088,1.47118,404700002.0
2005-07-25 14:19:00,1.47105,1.4711,1.47077,1.47077,470300003.0
2005-07-25 14:20:00,1.47073,1.47083,1.47062,1.47063,239100001.0
2005-07-25 14:21:00,1.47047,1.47049,1.47028,1.47049,359200000.0
2005-07-25 14:22:00,1.47056,1.47068,1.47041,1.47058,610800002.0
2005-07-25 14:23:00,1.47084,1.47094,1.47065,1.47073,182400000.0
2005-07-25 14:24:00,1.47043,1.47059,1.47008,1.47025,468800001.0
2005-07-25 14:25:00,1.4703,1.4705,1.47,1.4704,572700000.0
2005-07-25 14:26:00,1.47058,1.47076,1.47053,1.47076,572700000.0
2005-07-25 14:27:00,1.47089,1.47155,1.47089,1.47155,428500001.0
2005-07-25 14:28:00,1.47153,1.47159,1.47096,1.47148,41800000.0
2005-07-25 14:29:00,1.47147,1.47172,1.4714,1.47172,45700000.0
2005-07-25 14:30:00,1.47186,1.47235,1.47171,1.47235,60600001.0
2005-07-25 14:31:00,1.47215,1.47244,1.47214,1.47224,44400000.0
2005-07-25 14:32:00,1.47216,1.47245,1.47213,1.47245,18600000.0
2005-07-25 14:33:00,1.47244,1.47282,1.4724,1.47279,32800000.0
2005-07-25 14:34:00,1.47277,1.47291,1.47259,1.47283,26000000.0
2005-07-25 14:35:00,1.47246,1.47247,1.47193,1.47225,31900000.0
2005-07-25 14:36:00,1.47244,1.47263,1.47224,1.47224,36200000.0
2005-07-25 14:37:00,1.47263,1.4727,1.4725,1.47262,56400001.0
2005-07-25 14:38:00,1.47261,1.47261,1.47228,1.4726,36800001.0
2005-07-25 14:39:00,1.4724,1.47263,1.47208,1.47261,45600000.0
2005-07-25 14:40:00,1.47265,1.47295,1.47259,1.47267,29400000.0
2005-07-25 14:41:00,1.47268,1.47273,1.47256,1.47267,48400000.0
2005-07-25 14:42:00,1.47237,1.47237,1.47178,1.47178,39800000.0
2005-07-25 14:43:00,1.47239,1.47281,1.47239,1.47262,46800000.0
2005-07-25 14:44:00,1.47246,1.4727,1.47238,1.47259,76000002.0
2005-07-25 14:45:00,1.47234,1.47258,1.47218,1.47246,41600000.0
2005-07-25 14:46:00,1.4725,1.4725,1.47223,1.47232,25800000.0
2005-07-25 14:47:00,1.47128,1.47128,1.46926,1.47093,25200000.0
2005-07-25 14:48:00,1.47134,1.47162,1.47121,1.47162,24600000.0
2005-07-25 14:49:00,1.47163,1.47191,1.47163,1.4718,55000000.0
2005-07-25 14:50:00,1.47168,1.47184,1.47149,1.47153,34800000.0
2005-07-25 14:51:00,1.4716,1.4717,1.4714,1.4715,28000000.0
2005-07-25 14:52:00,1.47161,1.47211,1.47161,1.47211,28000000.0
2005-07-25 14:53:00,1.472,1.47211,1.47168,1.4719,30400000.0
2005-07-25 14:54:00,1.47197,1.47197,1.47146,1.47146,60700000.0
2005-07-25 14:55:00,1.47171,1.47186,1.47151,1.47151,37400000.0
2005-07-25 14:56:00,1.4716,1.47198,1.47147,1.47198,19200000.0
2005-07-25 14:57:00,1.47198,1.47198,1.47174,1.47196,39200000.0
2005-07-25 14:58:00,1.47181,1.47219,1.47181,1.47192,49400000.0
2005-07-25 14:59:00,1.47189,1.47189,1.47151,1.47151,48200000.0
2005-07-25 15:00:00,1.47146,1.47156,1.47112,1.47112,39600000.0
2005-07-25 15:01:00,1.47146,1.4716,1.47139,1.47139,40800001.0
2005-07-25 15:02:00,1.47119,1.47119,1.4698,1.47097,25600000.0
2005-07-25 15:03:00,1.47064,1.47108,1.47006,1.47093,39800000.0
2005-07-25 15:04:00,1.47103,1.47118,1.47092,1.47118,42800000.0
2005-07-25 15:05:00,1.47109,1.47117,1.47094,1.47094,32500000.0
2005-07-25 15:06:00,1.47092,1.47092,1.46953,1.4705,36900000.0
2005-07-25 15:07:00,1.47086,1.47086,1.4704,1.47067,30400000.0
2005-07-25 15:08:00,1.47047,1.47051,1.46998,1.46999,57800000.0
2005-07-25 15:09:00,1.46993,1.47005,1.46969,1.46999,32600000.0
2005-07-25 15:10:00,1.46998,1.46998,1.46925,1.46925,47400000.0
2005-07-25 15:11:00,1.46944,1.46968,1.46939,1.46967,22200000.0
2005-07-25 15:12:00,1.46946,1.4696,1.46927,1.4695,28200000.0
2005-07-25 15:13:00,1.47001,1.47002,1.46976,1.47002,41700000.0
2005-07-25 15:14:00,1.4699,1.47009,1.4699,1.47007,23000000.0
2005-07-25 15:15:00,1.47019,1.4702,1.46976,1.4702,46500000.0
2005-07-25 15:16:00,1.47002,1.47023,1.47002,1.4701,26000000.0
2005-07-25 15:17:00,1.47005,1.47038,1.47005,1.4703,57600001.0
2005-07-25 15:18:00,1.46995,1.47018,1.46974,1.47018,32000000.0
2005-07-25 15:19:00,1.47045,1.47084,1.47045,1.47057,35400000.0
2005-07-25 15:20:00,1.47072,1.47103,1.47072,1.4709,32600000.0
2005-07-25 15:21:00,1.47095,1.4712,1.47095,1.4712,30800000.0
2005-07-25 15:22:00,1.47095,1.47109,1.47072,1.47098,43300000.0
2005-07-25 15:23:00,1.47106,1.47117,1.47082,1.47116,30000000.0
2005-07-25 15:24:00,1.47126,1.47127,1.47102,1.47107,56500001.0
2005-07-25 15:25:00,1.47099,1.47099,1.47056,1.47056,17600000.0
2005-07-25 15:26:00,1.47063,1.47074,1.47044,1.4706,21200000.0
2005-07-25 15:27:00,1.47054,1.47087,1.47054,1.47073,36800000.0
2005-07-25 15:28:00,1.47065,1.47074,1.47047,1.47062,50400000.0
2005-07-25 15:29:00,1.47068,1.47075,1.47022,1.47022,35000000.0
2005-07-25 15:30:00,1.47023,1.47036,1.46999,1.46999,47800001.0
2005-07-25 15:31:00,1.46991,1.46991,1.46935,1.46956,26400000.0
2005-07-25 15:32:00,1.4696,1.46966,1.46927,1.4694,47600000.0
2005-07-25 15:33:00,1.46944,1.46945,1.46918,1.46945,32400000.0
2005-07-25 15:34:00,1.46939,1.46991,1.46939,1.46972,36100000.0
2005-07-25 15:35:00,1.4699,1.47034,1.4699,1.47,34800000.0
2005-07-25 15:36:00,1.47034,1.47047,1.47008,1.47008,51000000.0
2005-07-25 15:37:00,1.47001,1.47001,1.4693,1.46982,32000000.0
2005-07-25 15:38:00,1.46959,1.46959,1.46919,1.4693,30200000.0
2005-07-25 15:39:00,1.46936,1.46971,1.46927,1.46966,21000000.0
2005-07-25 15:40:00,1.46981,1.47017,1.46973,1.47017,40000000.0
2005-07-25 15:41:00,1.47035,1.47035,1.46983,1.47027,49800000.0
2005-07-25 15:42:00,1.4703,1.47043,1.47008,1.47029,33000000.0
2005-07-25 15:43:00,1.47055,1.47063,1.47024,1.4705,33600000.0
2005-07-25 15:44:00,1.47042,1.47045,1.47006,1.47044,31000000.0
2005-07-25 15:45:00,1.47001,1.47018,1.4696,1.4696,37000000.0
2005-07-25 15:46:00,1.46951,1.46951,1.46921,1.46934,19600000.0
2005-07-25 15:47:00,1.46922,1.46936,1.46895,1.46927,48100000.0
2005-07-25 15:48:00,1.46901,1.46917,1.46873,1.46917,36200000.0
2005-07-25 15:49:00,1.46922,1.46924,1.46894,1.46894,50800000.0
2005-07-25 15:50:00,1.46888,1.46917,1.46887,1.46906,47300000.0
2005-07-25 15:51:00,1.46918,1.46952,1.46916,1.46949,27000000.0
2005-07-25 15:52:00,1.46963,1.46963,1.46937,1.46945,44400000.0
2005-07-25 15:53:00,1.4694,1.47049,1.4694,1.47049,45700000.0
2005-07-25 15:54:00,1.4705,1.47083,1.47033,1.47073,35300000.0
2005-07-25 15:55:00,1.47083,1.47091,1.4706,1.4706,43600000.0
2005-07-25 15:56:00,1.47055,1.47064,1.47019,1.47025,33000000.0
2005-07-25 15:57:00,1.47015,1.4702,1.46962,1.46962,29400000.0
2005-07-25 15:58:00,1.46993,1.47003,1.46972,1.46998,26600000.0
2005-07-25 15:59:00,1.46986,1.46992,1.46946,1.46946,28200000.0
2005-07-25 16:00:00,1.46953,1.46977,1.46929,1.46929,35600000.0
2005-07-25 16:01:00,1.46921,1.4698,1.46917,1.46965,33700000.0
2005-07-25 16:02:00,1.46944,1.46984,1.46898,1.46984,18600000.0
2005-07-25 16:03:00,1.47009,1.47035,1.47008,1.47008,20400000.0
2005-07-25 16:04:00,1.47002,1.47024,1.46987,1.46994,34200000.0
2005-07-25 16:05:00,1.4701,1.47083,1.4701,1.47083,38000000.0
2005-07-25 16:06:00,1.47049,1.47077,1.47034,1.47055,32700000.0
2005-07-25 16:07:00,1.47083,1.47097,1.47067,1.47076,33000000.0
2005-07-25 16:08:00,1.47097,1.47097,1.47045,1.47054,50100000.0
2005-07-25 16:09:00,1.47042,1.47068,1.47042,1.47068,38800000.0
2005-07-25 16:10:00,1.47085,1.47085,1.47056,1.47057,27000000.0
2005-07-25 16:11:00,1.4702,1.47053,1.4702,1.47037,44400001.0
2005-07-25 16:12:00,1.4703,1.47057,1.47024,1.47032,42600000.0
2005-07-25 16:13:00,1.47012,1.47032,1.47012,1.47031,21700000.0
2005-07-25 16:14:00,1.47014,1.47046,1.46991,1.47046,50600000.0
2005-07-25 16:15:00,1.47029,1.47043,1.4702,1.47043,28000000.0
2005-07-25 16:16:00,1.47036,1.47049,1.47028,1.47039,31800000.0
2005-07-25 16:17:00,1.47011,1.47039,1.47011,1.47033,22400000.0
2005-07-25 16:18:00,1.47043,1.47043,1.4703,1.47038,40600000.0
2005-07-25 16:19:00,1.47069,1.47115,1.47064,1.47102,36300000.0
2005-07-25 16:20:00,1.47077,1.47081,1.47049,1.47049,43600000.0
2005-07-25 16:21:00,1.47036,1.47056,1.47025,1.47056,39200000.0
2005-07-25 16:22:00,1.47059,1.47073,1.47036,1.47069,99400000.0
2005-07-25 16:23:00,1.47095,1.47095,1.47077,1.47093,35200000.0
2005-07-25 16:24:00,1.47096,1.47097,1.47067,1.47075,33200000.0
2005-07-25 16:25:00,1.47102,1.47125,1.4706,1.47116,26600000.0
2005-07-25 16:26:00,1.47109,1.47109,1.47032,1.47032,50700000.0
2005-07-25 16:27:00,1.47044,1.47045,1.46959,1.46959,31800000.0
2005-07-25 16:28:00,1.46983,1.47069,1.46983,1.47069,43700000.0
2005-07-25 16:29:00,1.47095,1.47125,1.47085,1.47095,28200000.0
2005-07-25 16:30:00,1.47089,1.47097,1.4707,1.47087,47000000.0
2005-07-25 16:31:00,1.4708,1.47104,1.47071,1.47104,89700000.0
2005-07-25 16:32:00,1.47116,1.47116,1.47052,1.47071,25600000.0
2005-07-25 16:33:00,1.47067,1.47067,1.47025,1.4703,35900000.0
2005-07-25 16:34:00,1.47037,1.47041,1.47009,1.47041,36800000.0
2005-07-25 16:35:00,1.47038,1.47042,1.47015,1.4703,41500000.0
2005-07-25 16:36:00,1.47005,1.47014,1.46985,1.47013,40000000.0
2005-07-25 16:37:00,1.47017,1.47017,1.46982,1.47014,60500000.0
2005-07-25 16:38:00,1.47008,1.47019,1.46991,1.47011,40100000.0
2005-07-25 16:39:00,1.47018,1.47027,1.47008,1.47026,34600000.0
2005-07-25 16:40:00,1.46998,1.46998,1.46973,1.46987,41400001.0
2005-07-25 16:41:00,1.46947,1.46985,1.46947,1.46957,39800000.0
2005-07-25 16:42:00,1.46962,1.47005,1.46962,1.47005,43800001.0
2005-07-25 16:43:00,1.47004,1.47021,1.46999,1.4702,48400000.0
2005-07-25 16:44:00,1.47028,1.47051,1.47028,1.47051,39600000.0
2005-07-25 16:45:00,1.47013,1.47036,1.47009,1.47017,38300000.0
2005-07-25 16:46:00,1.47036,1.47036,1.46961,1.46984,47100000.0
2005-07-25 16:47:00,1.47005,1.47009,1.46981,1.47001,33600000.0
2005-07-25 16:48:00,1.47028,1.47038,1.46995,1.47034,30000000.0
2005-07-25 16:49:00,1.47041,1.47056,1.47032,1.47054,26600000.0
2005-07-25 16:50:00,1.47054,1.47073,1.47051,1.47052,47400000.0
2005-07-25 16:51:00,1.47047,1.47047,1.47009,1.47027,35200000.0
2005-07-25 16:52:00,1.47016,1.47016,1.46971,1.46996,35200000.0
2005-07-25 16:53:00,1.46984,1.4701,1.46971,1.4701,40000000.0
2005-07-25 16:54:00,1.47014,1.4703,1.47003,1.4703,43200000.0
2005-07-25 16:55:00,1.4703,1.4703,1.46999,1.47018,23200000.0
2005-07-25 16:56:00,1.46994,1.46994,1.46969,1.46987,40700000.0
2005-07-25 16:57:00,1.4699,1.47003,1.46968,1.4699,21000000.0
2005-07-25 16:58:00,1.46954,1.46968,1.46953,1.4696,39400000.0
2005-07-25 16:59:00,1.46982,1.47025,1.46976,1.47025,20800000.0
2005-07-25 17:00:00,1.46965,1.46985,1.46954,1.46975,50400000.0
2005-07-25 17:01:00,1.46959,1.4697,1.46924,1.46927,45200000.0
2005-07-25 17:02:00,1.469,1.469,1.46872,1.46893,25600000.0
2005-07-25 17:03:00,1.46874,1.46874,1.46822,1.46838,42700000.0
2005-07-25 17:04:00,1.46821,1.46821,1.4672,1.46734,44400001.0
2005-07-25 17:05:00,1.46721,1.46733,1.4668,1.46718,24400000.0
2005-07-25 17:06:00,1.46714,1.46744,1.46712,1.46744,38900000.0
2005-07-25 17:07:00,1.46761,1.4679,1.46759,1.46776,29400000.0
2005-07-25 17:08:00,1.46768,1.46838,1.46768,1.46838,37800000.0
2005-07-25 17:09:00,1.46827,1.46827,1.46767,1.46784,44600000.0
2005-07-25 17:10:00,1.46763,1.46786,1.4676,1.4678,22000000.0
2005-07-25 17:11:00,1.46793,1.46816,1.46792,1.46816,43400001.0
2005-07-25 17:12:00,1.46812,1.46812,1.46774,1.46778,36600000.0
2005-07-25 17:13:00,1.46709,1.46746,1.46703,1.46746,48200000.0
2005-07-25 17:14:00,1.46731,1.46775,1.46731,1.46771,39400000.0
2005-07-25 17:15:00,1.46801,1.46815,1.46778,1.46794,30400000.0
2005-07-25 17:16:00,1.46781,1.46802,1.46779,1.46802,22300000.0
2005-07-25 17:17:00,1.46801,1.46819,1.46757,1.46799,29000000.0
2005-07-25 17:18:00,1.46832,1.46868,1.4682,1.46868,32200000.0
2005-07-25 17:19:00,1.46872,1.4696,1.46872,1.4696,34500000.0
2005-07-25 17:20:00,1.4695,1.4695,1.46912,1.46924,34200000.0
2005-07-25 17:21:00,1.46934,1.46938,1.46893,1.4693,69300000.0
2005-07-25 17:22:00,1.46921,1.46921,1.46896,1.46896,49000000.0
2005-07-25 17:23:00,1.46854,1.46909,1.46854,1.46909,32000000.0
2005-07-25 17:24:00,1.46906,1.46913,1.4688,1.46894,26400000.0
2005-07-25 17:25:00,1.46874,1.4691,1.46872,1.46893,45000000.0
2005-07-25 17:26:00,1.4689,1.46905,1.46886,1.46887,35000000.0
2005-07-25 17:27:00,1.46891,1.46935,1.46891,1.46917,48700000.0
2005-07-25 17:28:00,1.46958,1.46971,1.46942,1.46947,53000000.0
2005-07-25 17:29:00,1.46956,1.46975,1.46935,1.46967,43400000.0
2005-07-25 17:30:00,1.46962,1.46962,1.46903,1.46924,49200000.0
2005-07-25 17:31:00,1.46916,1.46938,1.46914,1.4692,30000000.0
2005-07-25 17:32:00,1.4692,1.46953,1.46914,1.46914,22700000.0
2005-07-25 17:33:00,1.46893,1.46912,1.46872,1.46891,37100000.0
2005-07-25 17:34:00,1.46895,1.46915,1.46885,1.46885,39200000.0
2005-07-25 17:35:00,1.46874,1.46912,1.46871,1.46912,28000000.0
2005-07-25 17:36:00,1.46867,1.46886,1.46826,1.46869,48000000.0
2005-07-25 17:37:00,1.46879,1.46882,1.46809,1.46866,29200000.0
2005-07-25 17:38:00,1.46842,1.46864,1.46841,1.46841,53400000.0
2005-07-25 17:39:00,1.46842,1.46842,1.46792,1.46821,31500000.0
2005-07-25 17:40:00,1.46799,1.46846,1.46799,1.46846,32400000.0
2005-07-25 17:41:00,1.46889,1.46911,1.46884,1.46887,69600000.0
2005-07-25 17:42:00,1.46884,1.46909,1.46853,1.46909,31600000.0
2005-07-25 17:43:00,1.46915,1.46927,1.46897,1.46918,49200000.0
2005-07-25 17:44:00,1.46901,1.46901,1.46845,1.46845,32400000.0
2005-07-25 17:45:00,1.46869,1.46888,1.4685,1.46886,40400000.0
2005-07-25 17:46:00,1.46926,1.46928,1.46899,1.46919,33000000.0
2005-07-25 17:47:00,1.46908,1.46931,1.46887,1.46887,33900000.0
2005-07-25 17:48:00,1.46888,1.46909,1.46853,1.46909,59700001.0
2005-07-25 17:49:00,1.46916,1.46916,1.46847,1.46891,27800000.0
2005-07-25 17:50:00,1.46913,1.46913,1.46882,1.46907,27100000.0
2005-07-25 17:51:00,1.46898,1.46907,1.46863,1.46882,25800000.0
2005-07-25 17:52:00,1.46908,1.46926,1.46891,1.46891,32400000.0
2005-07-25 17:53:00,1.4687,1.4687,1.46833,1.46848,34200000.0
2005-07-25 17:54:00,1.46837,1.46861,1.46796,1.46842,39200000.0
2005-07-25 17:55:00,1.46832,1.46858,1.4677,1.46858,49800000.0
2005-07-25 17:56:00,1.46835,1.46853,1.46835,1.46838,26600000.0
2005-07-25 17:57:00,1.46837,1.46857,1.46813,1.46843,57100000.0
2005-07-25 17:58:00,1.46864,1.46867,1.4684,1.46867,53200001.0
2005-07-25 17:59:00,1.46861,1.4691,1.46838,1.46905,51800000.0
2005-07-25 18:00:00,1.46946,1.46954,1.46929,1.46953,47400000.0
2005-07-25 18:01:00,1.46948,1.46948,1.46885,1.46885,50200000.0
2005-07-25 18:02:00,1.46892,1.46892,1.46854,1.46864,51700000.0
2005-07-25 18:03:00,1.46871,1.46883,1.46808,1.46808,23200000.0
2005-07-25 18:04:00,1.46842,1.4686,1.46826,1.46838,62100001.0
2005-07-25 18:05:00,1.46862,1.46882,1.46861,1.46871,23200000.0
2005-07-25 18:06:00,1.46879,1.46923,1.46866,1.46882,42600000.0
2005-07-25 18:07:00,1.46923,1.46927,1.46875,1.46875,66100000.0
2005-07-25 18:08:00,1.46845,1.46855,1.46829,1.46829,38600000.0
2005-07-25 18:09:00,1.46822,1.46842,1.46815,1.46818,38500000.0
2005-07-25 18:10:00,1.46827,1.4683,1.46783,1.46795,20600000.0
2005-07-25 18:11:00,1.46792,1.46895,1.46784,1.46895,46000000.0
2005-07-25 18:12:00,1.46888,1.469,1.46877,1.46879,49000000.0
2005-07-25 18:13:00,1.46873,1.46881,1.46839,1.46857,38600000.0
2005-07-25 18:14:00,1.46816,1.46874,1.46816,1.46843,36400000.0
2005-07-25 18:15:00,1.46848,1.46891,1.46848,1.46872,26800000.0
2005-07-25 18:16:00,1.4688,1.46919,1.46871,1.46888,36400000.0
2005-07-25 18:17:00,1.46884,1.469,1.4685,1.4685,53900000.0
2005-07-25 18:18:00,1.46866,1.4691,1.46866,1.46883,32800000.0
2005-07-25 18:19:00,1.46885,1.46892,1.46874,1.46885,36400000.0
2005-07-25 18:20:00,1.46883,1.469,1.46869,1.46878,27900000.0
2005-07-25 18:21:00,1.46885,1.4689,1.4687,1.46878,40900000.0
2005-07-25 18:22:00,1.46883,1.46899,1.46875,1.46876,36600000.0
2005-07-25 18:23:00,1.46872,1.46891,1.46871,1.46891,38000000.0
2005-07-25 18:24:00,1.46899,1.46917,1.46897,1.46902,60000000.0
2005-07-25 18:25:00,1.46912,1.46922,1.46894,1.46907,43600000.0
2005-07-25 18:26:00,1.46912,1.46934,1.46912,1.46933,33800000.0
2005-07-25 18:27:00,1.46922,1.46946,1.46888,1.46941,30600000.0
2005-07-25 18:28:00,1.46927,1.46944,1.46921,1.46923,39800000.0
2005-07-25 18:29:00,1.46915,1.46927,1.46884,1.46903,34000000.0
2005-07-25 18:30:00,1.4692,1.4692,1.46896,1.46904,17600000.0
2005-07-25 18:31:00,1.46906,1.46906,1.46882,1.46897,39800000.0
2005-07-25 18:32:00,1.46887,1.46908,1.46878,1.46908,29700000.0
2005-07-25 18:33:00,1.46916,1.46916,1.46873,1.46877,45100000.0
2005-07-25 18:34:00,1.46894,1.46959,1.46894,1.46948,38600000.0
2005-07-25 18:35:00,1.46944,1.46956,1.46913,1.46956,21200000.0
2005-07-25 18:36:00,1.4694,1.46961,1.46936,1.46943,50500000.0
2005-07-25 18:37:00,1.46955,1.4696,1.46945,1.4696,37600000.0
2005-07-25 18:38:00,1.4696,1.46984,1.46948,1.46984,25400000.0
2005-07-25 18:40:00,1.46974,1.46984,1.46943,1.46946,26800000.0
2005-07-25 18:41:00,1.46955,1.46972,1.46955,1.46972,28400000.0
2005-07-25 18:42:00,1.46957,1.46991,1.46947,1.46991,42000000.0
2005-07-25 18:43:00,1.46975,1.46989,1.46957,1.46984,18000000.0
2005-07-25 18:44:00,1.46986,1.46986,1.46958,1.4696,37600000.0
2005-07-25 18:45:00,1.46965,1.46965,1.46919,1.46919,36300000.0
2005-07-25 18:46:00,1.46942,1.46959,1.46934,1.46934,39600001.0
2005-07-25 18:47:00,1.46931,1.46931,1.46914,1.46916,21000000.0
2005-07-25 18:48:00,1.46903,1.46903,1.46861,1.46865,44600001.0
2005-07-25 18:49:00,1.46863,1.46875,1.46842,1.46855,31300000.0
2005-07-25 18:50:00,1.46865,1.46879,1.46848,1.46871,60600000.0
2005-07-25 18:51:00,1.46866,1.46869,1.46848,1.4685,50400000.0
2005-07-25 18:52:00,1.46828,1.46856,1.46828,1.46844,52000000.0
2005-07-25 18:53:00,1.4685,1.46858,1.46845,1.46848,36400000.0
2005-07-25 18:54:00,1.4686,1.46863,1.4683,1.46863,20600000.0
2005-07-25 18:55:00,1.46847,1.46871,1.46847,1.46863,24200000.0
2005-07-25 18:56:00,1.4684,1.46875,1.46839,1.46839,70300000.0
2005-07-25 18:57:00,1.46881,1.46882,1.4687,1.46873,35200000.0
2005-07-25 18:58:00,1.46879,1.46883,1.46868,1.46875,27800000.0
2005-07-25 18:59:00,1.46888,1.46888,1.46828,1.46881,31600000.0
2005-07-25 19:00:00,1.46892,1.46892,1.46842,1.46861,25600000.0
2005-07-25 19:01:00,1.4688,1.4688,1.4685,1.46862,56600000.0
2005-07-25 19:02:00,1.46862,1.4687,1.46855,1.4687,40600000.0
2005-07-25 19:03:00,1.46855,1.46875,1.4684,1.46867,40600000.0
2005-07-25 19:04:00,1.46854,1.46888,1.46835,1.46852,41400000.0
2005-07-25 19:05:00,1.46855,1.46877,1.46854,1.46863,47400001.0
2005-07-25 19:06:00,1.4687,1.4687,1.46857,1.4687,36200000.0
2005-07-25 19:07:00,1.46861,1.46869,1.46838,1.46869,39300000.0
2005-07-25 19:08:00,1.46836,1.46849,1.46829,1.46848,29200000.0
2005-07-25 19:09:00,1.46863,1.46873,1.46858,1.4687,46200000.0
2005-07-25 19:10:00,1.46893,1.46905,1.46861,1.46861,50800000.0
2005-07-25 19:11:00,1.46905,1.46927,1.46899,1.46919,47600000.0
2005-07-25 19:12:00,1.46906,1.46956,1.46906,1.46956,31600000.0
2005-07-25 19:13:00,1.46977,1.46977,1.46955,1.46977,50600000.0
2005-07-25 19:14:00,1.46973,1.4699,1.46962,1.46979,56600000.0
2005-07-25 19:16:00,1.46936,1.4697,1.46936,1.46967,35000000.0
2005-07-25 19:17:00,1.46955,1.46962,1.46926,1.46949,46800001.0
2005-07-25 19:18:00,1.46958,1.46963,1.46945,1.46961,20800000.0
2005-07-25 19:19:00,1.46972,1.46972,1.46918,1.46955,39200000.0
2005-07-25 19:20:00,1.46954,1.46959,1.46923,1.46944,42600000.0
2005-07-25 19:21:00,1.46936,1.46966,1.46936,1.46942,34500000.0
2005-07-25 19:22:00,1.46922,1.46927,1.46906,1.46912,30400000.0
2005-07-25 19:23:00,1.46892,1.46914,1.46867,1.46912,62000001.0
2005-07-25 19:24:00,1.46941,1.46945,1.46927,1.46933,52600000.0
2005-07-25 19:25:00,1.46949,1.46954,1.46919,1.46954,38900000.0
2005-07-25 19:26:00,1.46933,1.46949,1.46899,1.46944,38500000.0
2005-07-25 19:27:00,1.46938,1.46942,1.46902,1.46921,88700000.0
2005-07-25 19:28:00,1.46902,1.46918,1.4689,1.46912,33800000.0
2005-07-25 19:30:00,1.46911,1.46911,1.46901,1.46901,36800000.0
2005-07-25 19:31:00,1.46908,1.46917,1.46899,1.46917,52800000.0
2005-07-25 19:32:00,1.46914,1.46917,1.469,1.46906,50700000.0
2005-07-25 19:33:00,1.46907,1.46909,1.46884,1.46909,44800000.0
2005-07-25 19:34:00,1.46911,1.46924,1.46902,1.46911,31700000.0
2005-07-25 19:35:00,1.46918,1.46933,1.46889,1.46933,22000000.0
2005-07-25 19:36:00,1.46901,1.46917,1.4689,1.46914,20600000.0
2005-07-25 19:37:00,1.46918,1.46918,1.46874,1.46874,34600000.0
2005-07-25 19:38:00,1.46878,1.46923,1.46878,1.4691,31600000.0
2005-07-25 19:39:00,1.46909,1.46921,1.46896,1.46921,26300000.0
2005-07-25 19:40:00,1.46916,1.46927,1.46901,1.46916,49700000.0
2005-07-25 19:41:00,1.46903,1.46919,1.46889,1.46919,27200000.0
2005-07-25 19:42:00,1.46914,1.4693,1.46903,1.4693,51200000.0
2005-07-25 19:43:00,1.46895,1.46908,1.46846,1.46904,28200000.0
2005-07-25 19:44:00,1.46899,1.46901,1.46884,1.46899,24600000.0
2005-07-25 19:45:00,1.4689,1.46902,1.46889,1.4689,34800000.0
2005-07-25 19:46:00,1.46893,1.4691,1.46853,1.46853,59700000.0
2005-07-25 19:47:00,1.46897,1.46913,1.4689,1.46904,26600000.0
2005-07-25 19:48:00,1.46911,1.46911,1.46882,1.46882,30400000.0
2005-07-25 19:49:00,1.46871,1.46883,1.46838,1.46838,35600000.0
2005-07-25 19:50:00,1.46859,1.46859,1.46821,1.46842,34800000.0
2005-07-25 19:51:00,1.46817,1.46845,1.46817,1.4684,33600000.0
2005-07-25 19:52:00,1.4683,1.46855,1.46816,1.46828,23800000.0
2005-07-25 19:53:00,1.46825,1.46841,1.46819,1.46827,46200000.0
2005-07-25 19:54:00,1.46826,1.4684,1.46826,1.4684,33000000.0
2005-07-25 19:55:00,1.46837,1.46852,1.46835,1.46835,22900000.0
2005-07-25 19:56:00,1.46829,1.46835,1.46812,1.46833,25400000.0
2005-07-25 19:57:00,1.46838,1.46841,1.46818,1.46833,55800001.0
2005-07-25 19:58:00,1.46825,1.46837,1.46822,1.4683,35000000.0
2005-07-25 19:59:00,1.46845,1.46852,1.46835,1.46835,38000000.0
2005-07-25 20:00:00,1.46835,1.46858,1.46815,1.46815,49500000.0
2005-07-25 20:01:00,1.4685,1.4685,1.46818,1.46821,55000001.0
2005-07-25 20:02:00,1.46847,1.46847,1.46823,1.46835,37800000.0
2005-07-25 20:03:00,1.4685,1.46859,1.46832,1.46847,21400000.0
2005-07-25 20:04:00,1.46836,1.46845,1.46808,1.46825,62200000.0
2005-07-25 20:05:00,1.46823,1.46843,1.46818,1.4682,29400000.0
2005-07-25 20:06:00,1.46828,1.46836,1.46808,1.46811,32800000.0
2005-07-25 20:07:00,1.4681,1.46841,1.46805,1.46835,69700002.0
2005-07-25 20:08:00,1.46838,1.46838,1.46801,1.46825,30500000.0
2005-07-25 20:09:00,1.46833,1.46838,1.46833,1.46836,28800000.0
2005-07-25 20:10:00,1.46828,1.46879,1.46828,1.46858,39600000.0
2005-07-25 20:11:00,1.46853,1.46853,1.46823,1.46834,30800000.0
2005-07-25 20:12:00,1.46862,1.46862,1.46817,1.46857,43100000.0
2005-07-25 20:13:00,1.46862,1.46862,1.46842,1.46857,32200000.0
2005-07-25 20:14:00,1.46852,1.46858,1.46802,1.46855,37800000.0
2005-07-25 20:15:00,1.46865,1.46874,1.46856,1.4687,35600000.0
2005-07-25 20:16:00,1.4686,1.46878,1.46846,1.46846,38900000.0
2005-07-25 20:17:00,1.46855,1.46872,1.46833,1.4687,36900000.0
2005-07-25 20:18:00,1.46872,1.46886,1.46861,1.46864,45900000.0
2005-07-25 20:19:00,1.46881,1.46884,1.46866,1.46884,56500000.0
2005-07-25 20:20:00,1.46876,1.46883,1.46844,1.46883,42600000.0
2005-07-25 20:21:00,1.46867,1.46871,1.46855,1.46869,37200000.0
2005-07-25 20:22:00,1.46856,1.46858,1.46833,1.46842,46400001.0
2005-07-25 20:24:00,1.46839,1.46839,1.46817,1.46817,41100000.0
2005-07-25 20:25:00,1.4685,1.4685,1.46823,1.46823,56600000.0
2005-07-25 20:26:00,1.46839,1.46841,1.46802,1.46829,49300000.0
2005-07-25 20:27:00,1.46839,1.46842,1.46796,1.46819,37000000.0
2005-07-25 20:28:00,1.46824,1.46846,1.46824,1.46846,26600000.0
2005-07-25 20:29:00,1.46846,1.46846,1.46786,1.46829,36000000.0
2005-07-25 20:30:00,1.46843,1.46844,1.46822,1.46837,29600000.0
2005-07-25 20:31:00,1.46833,1.4684,1.46795,1.46831,39200000.0
2005-07-25 20:32:00,1.46803,1.46814,1.46756,1.46814,33400000.0
2005-07-25 20:33:00,1.46825,1.46825,1.46793,1.46821,39800000.0
2005-07-25 20:34:00,1.46801,1.4683,1.468,1.4683,41000000.0
2005-07-25 20:35:00,1.46842,1.46851,1.46833,1.46838,38700000.0
2005-07-25 20:36:00,1.46843,1.46862,1.46832,1.46841,45200000.0
2005-07-25 20:37:00,1.46845,1.46858,1.46823,1.46858,34200000.0
2005-07-25 20:38:00,1.46871,1.46871,1.46847,1.46861,42300000.0
2005-07-25 20:39:00,1.46866,1.46885,1.46852,1.4686,61000001.0
2005-07-25 20:40:00,1.46848,1.46871,1.46848,1.46856,38400000.0
2005-07-25 20:41:00,1.4688,1.4689,1.4687,1.4688,35000000.0
2005-07-25 20:42:00,1.46869,1.46884,1.46842,1.46866,35000000.0
2005-07-25 20:43:00,1.46858,1.4688,1.46839,1.46839,39600000.0
2005-07-25 20:44:00,1.46867,1.46877,1.4684,1.46868,32400000.0
2005-07-25 20:45:00,1.46854,1.46876,1.46838,1.46838,53200000.0
2005-07-25 20:46:00,1.4686,1.4686,1.46841,1.4686,65600000.0
2005-07-25 20:47:00,1.46868,1.46901,1.4685,1.46873,39800000.0
2005-07-25 20:48:00,1.46858,1.46882,1.46858,1.46868,38000000.0
2005-07-25 20:49:00,1.46868,1.46878,1.46868,1.46872,30000000.0
2005-07-25 20:50:00,1.46868,1.46879,1.46866,1.46874,57800001.0
2005-07-25 20:52:00,1.46874,1.46878,1.46864,1.46865,20600000.0
2005-07-25 20:53:00,1.46849,1.46876,1.46849,1.46876,48400001.0
2005-07-25 20:54:00,1.46847,1.46878,1.46847,1.46878,34000000.0
2005-07-25 20:55:00,1.46882,1.4689,1.46861,1.4689,30600000.0
2005-07-25 20:56:00,1.46876,1.46881,1.46868,1.46878,41800001.0
2005-07-25 20:57:00,1.46881,1.46885,1.46868,1.46879,28000000.0
2005-07-25 20:58:00,1.46887,1.4691,1.46872,1.46872,52000000.0
2005-07-25 20:59:00,1.46869,1.46927,1.46869,1.46908,54300000.0
2005-07-25 21:00:00,1.46931,1.4694,1.46887,1.46916,26200000.0
2005-07-25 21:01:00,1.46923,1.46943,1.46881,1.46881,23200000.0
2005-07-25 21:02:00,1.46903,1.46922,1.46875,1.46914,55200001.0
2005-07-25 21:03:00,1.46907,1.46907,1.46882,1.46882,25600000.0
2005-07-25 21:04:00,1.46906,1.46918,1.46892,1.46903,25800000.0
2005-07-25 21:05:00,1.46876,1.46909,1.46867,1.46867,48700000.0
2005-07-25 21:06:00,1.46883,1.46897,1.46864,1.46897,35600000.0
2005-07-25 21:07:00,1.46905,1.46905,1.46888,1.46904,27400000.0
2005-07-25 21:08:00,1.46892,1.46905,1.46872,1.46905,21800000.0
2005-07-25 21:09:00,1.46898,1.46914,1.46878,1.46909,43100000.0
2005-07-25 21:10:00,1.46926,1.46926,1.46892,1.46907,36100000.0
2005-07-25 21:11:00,1.46908,1.46916,1.46882,1.46882,52500001.0
2005-07-25 21:12:00,1.46879,1.46902,1.46879,1.46895,41300000.0
2005-07-25 21:13:00,1.46908,1.46926,1.46903,1.4691,45500000.0
2005-07-25 21:14:00,1.46907,1.46941,1.46907,1.46927,38600000.0
2005-07-25 21:15:00,1.46924,1.46952,1.46924,1.46943,50600000.0
2005-07-25 21:16:00,1.46915,1.46958,1.46915,1.46956,23000000.0
2005-07-25 21:17:00,1.46949,1.46965,1.46917,1.46917,47700000.0
2005-07-25 21:18:00,1.46967,1.46967,1.4689,1.46943,41300000.0
2005-07-25 21:19:00,1.46961,1.46964,1.46936,1.46938,19800000.0
2005-07-25 21:20:00,1.46926,1.46946,1.46898,1.46937,48000000.0
2005-07-25 21:21:00,1.46947,1.46976,1.46945,1.46976,38500000.0
2005-07-25 21:22:00,1.46944,1.46989,1.46944,1.4698,56400001.0
2005-07-25 21:23:00,1.46997,1.47009,1.46959,1.46959,58900000.0
2005-07-25 21:24:00,1.47011,1.47034,1.46999,1.47001,42200000.0
2005-07-25 21:25:00,1.46995,1.47004,1.46967,1.46967,40800000.0
2005-07-25 21:26:00,1.46999,1.47011,1.46989,1.46989,33400000.0
2005-07-25 21:27:00,1.46982,1.46988,1.46976,1.46976,20000000.0
2005-07-25 21:28:00,1.4697,1.46999,1.4697,1.46999,43100000.0
2005-07-25 21:29:00,1.47017,1.47029,1.47006,1.47027,42200000.0
2005-07-25 21:30:00,1.47029,1.47029,1.47005,1.47007,29400000.0
2005-07-25 21:31:00,1.47016,1.47019,1.47001,1.47014,28000000.0
2005-07-25 21:32:00,1.47017,1.47017,1.47,1.47008,25600000.0
2005-07-25 21:33:00,1.47021,1.47032,1.47001,1.47013,28000000.0
2005-07-25 21:34:00,1.47011,1.47016,1.47006,1.47014,21800000.0
2005-07-25 21:35:00,1.47015,1.47032,1.46991,1.47016,43500000.0
2005-07-25 21:36:00,1.47014,1.47014,1.4697,1.46997,36800000.0
2005-07-25 21:37:00,1.4699,1.46993,1.46982,1.46987,34600000.0
2005-07-25 21:38:00,1.46985,1.46992,1.46978,1.46984,47000001.0
2005-07-25 21:39:00,1.46983,1.47029,1.46983,1.47029,32800000.0
2005-07-25 21:40:00,1.47049,1.4707,1.47044,1.47061,26700000.0
2005-07-25 21:41:00,1.4705,1.47064,1.47042,1.47062,31600000.0
2005-07-25 21:42:00,1.47058,1.47058,1.47016,1.47016,18600000.0
2005-07-25 21:43:00,1.47048,1.47053,1.47037,1.47049,25400000.0
2005-07-25 21:44:00,1.47038,1.47054,1.47031,1.47034,28400000.0
2005-07-25 21:45:00,1.47024,1.47029,1.47018,1.47018,23000000.0
2005-07-25 21:46:00,1.47026,1.47042,1.47009,1.47021,42500000.0
2005-07-25 21:47:00,1.47009,1.47032,1.47009,1.47012,28600000.0
2005-07-25 21:49:00,1.47012,1.47017,1.47004,1.47017,37600000.0
2005-07-25 21:50:00,1.47035,1.47048,1.4703,1.4703,60100000.0
2005-07-25 21:51:00,1.47034,1.47064,1.47034,1.47054,58000000.0
2005-07-25 21:52:00,1.47034,1.47059,1.47025,1.47041,26600000.0
2005-07-25 21:53:00,1.47032,1.47032,1.47012,1.47012,30200000.0
2005-07-25 21:54:00,1.4701,1.47034,1.46996,1.47015,48600000.0
2005-07-25 21:55:00,1.47025,1.47046,1.47003,1.47046,72000000.0
2005-07-25 21:56:00,1.47048,1.47065,1.47042,1.47064,37200000.0
2005-07-25 21:57:00,1.47049,1.47063,1.47014,1.4705,50700001.0
2005-07-25 21:58:00,1.47052,1.47052,1.47032,1.47032,39800000.0
2005-07-25 21:59:00,1.47036,1.47048,1.47016,1.4702,32400000.0
2005-07-25 22:00:00,1.47026,1.47034,1.47024,1.47034,37700000.0
2005-07-25 22:01:00,1.47014,1.47045,1.47005,1.47028,34000000.0
2005-07-25 22:02:00,1.47031,1.47046,1.47025,1.47026,33000000.0
2005-07-25 22:03:00,1.47034,1.47039,1.47014,1.47039,42300000.0
2005-07-25 22:04:00,1.47034,1.47039,1.47012,1.47024,30200000.0
2005-07-25 22:05:00,1.47037,1.47048,1.47028,1.47048,30600000.0
2005-07-25 22:06:00,1.4705,1.4705,1.47007,1.47038,56500000.0
2005-07-25 22:07:00,1.47031,1.47068,1.47031,1.4704,32100000.0
2005-07-25 22:08:00,1.46997,1.47041,1.46997,1.4702,33600000.0
2005-07-25 22:09:00,1.47002,1.47025,1.46979,1.47008,40000000.0
2005-07-25 22:10:00,1.47015,1.47034,1.47011,1.47025,37400000.0
2005-07-25 22:11:00,1.4702,1.4704,1.4701,1.4701,27200000.0
2005-07-25 22:12:00,1.47009,1.47009,1.46986,1.46987,60000000.0
2005-07-25 22:13:00,1.47,1.47017,1.47,1.47015,34800001.0
2005-07-25 22:14:00,1.47002,1.47032,1.47002,1.47002,58800000.0
2005-07-25 22:15:00,1.47012,1.47027,1.47002,1.47012,43600000.0
2005-07-25 22:16:00,1.47013,1.47036,1.47,1.47,39500000.0
2005-07-25 22:17:00,1.47019,1.4702,1.46995,1.47003,25800000.0
2005-07-25 22:18:00,1.47009,1.47009,1.46985,1.46986,25200000.0
2005-07-25 22:19:00,1.46986,1.47014,1.46986,1.47002,41300000.0
2005-07-25 22:20:00,1.4702,1.47044,1.47014,1.47026,48600000.0
2005-07-25 22:21:00,1.47008,1.47012,1.46973,1.46995,39200000.0
2005-07-25 22:22:00,1.46997,1.46997,1.46972,1.46987,50800000.0
2005-07-25 22:23:00,1.47002,1.47008,1.46985,1.46985,37400000.0
2005-07-25 22:24:00,1.46997,1.47002,1.46977,1.46997,47700000.0
2005-07-25 22:25:00,1.46987,1.46997,1.46977,1.46992,60600001.0
2005-07-25 22:26:00,1.46974,1.47003,1.46974,1.47003,26800000.0
2005-07-25 22:27:00,1.46985,1.46994,1.4695,1.46978,44200000.0
2005-07-25 22:28:00,1.46965,1.46987,1.46962,1.46975,48000000.0
2005-07-25 22:29:00,1.4698,1.4699,1.46965,1.4698,24400000.0
2005-07-25 22:30:00,1.46984,1.46996,1.46974,1.46982,48400000.0
2005-07-25 22:31:00,1.4699,1.4699,1.46912,1.46961,24200000.0
2005-07-25 22:32:00,1.46949,1.46966,1.46942,1.46966,45000000.0
2005-07-25 22:33:00,1.46962,1.46976,1.46951,1.46963,28800000.0
2005-07-25 22:34:00,1.46953,1.46953,1.46845,1.46927,69600000.0
2005-07-25 22:35:00,1.46842,1.46949,1.46842,1.46946,34000000.0
2005-07-25 22:36:00,1.46973,1.4699,1.46912,1.46912,46400000.0
2005-07-25 22:37:00,1.46965,1.46973,1.46953,1.46968,54100000.0
2005-07-25 22:38:00,1.46961,1.46978,1.46961,1.46978,39400000.0
2005-07-25 22:39:00,1.46978,1.46988,1.46962,1.46973,20400000.0
2005-07-25 22:40:00,1.4698,1.46988,1.46945,1.46945,44600000.0
2005-07-25 22:41:00,1.46985,1.46985,1.46955,1.46955,42400000.0
2005-07-25 22:42:00,1.46984,1.46984,1.46949,1.46956,23600000.0
2005-07-25 22:43:00,1.46958,1.46966,1.46946,1.46961,26800000.0
2005-07-25 22:44:00,1.46944,1.46951,1.46933,1.46948,38400001.0
2005-07-25 22:45:00,1.46947,1.46954,1.4694,1.46953,27600000.0
2005-07-25 22:46:00,1.46958,1.46966,1.46946,1.46946,27800000.0
2005-07-25 22:47:00,1.46954,1.46956,1.46936,1.46946,53800000.0
2005-07-25 22:48:00,1.46923,1.46958,1.46923,1.46958,40200000.0
2005-07-25 22:49:00,1.46948,1.46954,1.46909,1.46928,45000000.0
2005-07-25 22:50:00,1.46925,1.46943,1.4692,1.46923,31700000.0
2005-07-25 22:51:00,1.46931,1.46939,1.46921,1.46936,48300001.0
2005-07-25 22:52:00,1.46927,1.46927,1.4689,1.46893,26200000.0
2005-07-25 22:53:00,1.46906,1.46912,1.46851,1.46909,41800000.0
2005-07-25 22:54:00,1.46907,1.46907,1.46878,1.46879,33000000.0
2005-07-25 22:55:00,1.46876,1.46876,1.46856,1.46856,29100000.0
2005-07-25 22:56:00,1.46874,1.46874,1.46853,1.46864,31000000.0
2005-07-25 22:57:00,1.46857,1.46869,1.46832,1.46832,43700000.0
2005-07-25 22:58:00,1.46857,1.46875,1.46857,1.46859,24200000.0
2005-07-25 22:59:00,1.46877,1.46886,1.46861,1.46886,48600000.0
2005-07-25 23:00:00,1.4689,1.4694,1.4688,1.4689,42000000.0
2005-07-25 23:01:00,1.469,1.4691,1.4688,1.4689,42000000.0
2005-07-25 23:02:00,1.469,1.4691,1.4689,1.469,42000000.0
2005-07-25 23:03:00,1.4689,1.4691,1.4688,1.469,42000000.0
2005-07-25 23:04:00,1.4689,1.469,1.4687,1.4688,42000000.0
2005-07-25 23:05:00,1.4689,1.469,1.4687,1.4689,42000000.0
2005-07-25 23:06:00,1.4688,1.469,1.4687,1.4689,42000000.0
2005-07-25 23:07:00,1.4688,1.4689,1.4687,1.4688,42000000.0
2005-07-25 23:08:00,1.4686,1.4687,1.4685,1.4686,42000000.0
2005-07-25 23:09:00,1.4687,1.4688,1.4685,1.4687,42000000.0
2005-07-25 23:10:00,1.4688,1.469,1.4687,1.4689,42000000.0
2005-07-25 23:11:00,1.4688,1.4689,1.4686,1.4688,42000000.0
2005-07-25 23:12:00,1.4689,1.469,1.4688,1.4689,42000000.0
2005-07-25 23:13:00,1.469,1.4691,1.4689,1.469,42000000.0
2005-07-25 23:14:00,1.4691,1.4694,1.4687,1.4688,42000000.0
2005-07-25 23:15:00,1.4689,1.4696,1.4688,1.4689,42000000.0
2005-07-25 23:16:00,1.4692,1.4693,1.4687,1.4689,42000000.0
2005-07-25 23:17:00,1.469,1.4693,1.4687,1.4689,42000000.0
2005-07-25 23:18:00,1.469,1.4691,1.4688,1.4689,42000000.0
2005-07-25 23:19:00,1.469,1.4693,1.4689,1.4692,42000000.0
2005-07-25 23:20:00,1.4693,1.4694,1.4692,1.4693,42000000.0
2005-07-25 23:21:00,1.4692,1.4694,1.4691,1.4693,42000000.0
2005-07-25 23:22:00,1.46878,1.46922,1.46866,1.46922,42000000.0
2005-07-25 23:24:00,1.46907,1.46918,1.46884,1.46884,28600000.0
2005-07-25 23:25:00,1.46894,1.4692,1.46894,1.46903,45200000.0
2005-07-25 23:26:00,1.4692,1.46939,1.46903,1.46939,34200000.0
2005-07-25 23:27:00,1.46927,1.46946,1.46927,1.46938,40200000.0
2005-07-25 23:28:00,1.46934,1.46944,1.46911,1.46911,61100000.0
2005-07-25 23:29:00,1.46922,1.46947,1.46905,1.46927,40400000.0
2005-07-25 23:30:00,1.4692,1.4694,1.46912,1.46921,33700000.0
2005-07-25 23:31:00,1.46915,1.46915,1.46859,1.46902,37600000.0
2005-07-25 23:32:00,1.46876,1.46888,1.46859,1.4688,30200000.0
2005-07-25 23:33:00,1.46868,1.46883,1.46868,1.4688,35100000.0
2005-07-25 23:34:00,1.46888,1.46911,1.46883,1.46883,54800001.0
2005-07-25 23:35:00,1.46893,1.46895,1.46876,1.46885,24000000.0
2005-07-25 23:36:00,1.469,1.46912,1.46896,1.46896,32000000.0
2005-07-25 23:37:00,1.46904,1.46904,1.4689,1.46902,42000000.0
2005-07-25 23:38:00,1.46895,1.46911,1.46891,1.46911,61000000.0
2005-07-25 23:39:00,1.46912,1.46924,1.4691,1.46924,43000000.0
2005-07-25 23:40:00,1.4695,1.4695,1.46914,1.46914,37400000.0
2005-07-25 23:41:00,1.4693,1.46937,1.46889,1.46889,49600000.0
2005-07-25 23:42:00,1.4694,1.4694,1.46917,1.4693,35200000.0
2005-07-25 23:43:00,1.46932,1.46937,1.46885,1.46927,47000000.0
2005-07-25 23:44:00,1.46931,1.46935,1.46919,1.4693,54600000.0
2005-07-25 23:45:00,1.46919,1.46942,1.46899,1.46922,40400000.0
2005-07-25 23:46:00,1.46934,1.46934,1.46911,1.46924,42600000.0
2005-07-25 23:47:00,1.46932,1.46939,1.46909,1.4692,45300000.0
2005-07-25 23:48:00,1.46932,1.46932,1.46907,1.46927,32400000.0
2005-07-25 23:49:00,1.46937,1.4694,1.46902,1.46922,32400000.0
2005-07-25 23:50:00,1.46942,1.46961,1.46925,1.46944,24200000.0
2005-07-25 23:51:00,1.46961,1.46966,1.46936,1.46951,31400000.0
2005-07-25 23:52:00,1.46956,1.46956,1.46921,1.46951,33500000.0
2005-07-25 23:53:00,1.46971,1.46971,1.46941,1.46961,47400000.0
2005-07-25 23:54:00,1.46961,1.46966,1.46896,1.46896,35400000.0
2005-07-25 23:55:00,1.46941,1.46961,1.46941,1.46961,49000001.0
2005-07-25 23:56:00,1.46942,1.46942,1.46845,1.46916,37700000.0
2005-07-25 23:57:00,1.46939,1.46947,1.46934,1.46947,33400000.0
2005-07-25 23:58:00,1.46939,1.46952,1.46909,1.46944,30000000.0
2005-07-25 23:59:00,1.46944,1.46954,1.46924,1.46929,39600000.0
2005-07-26 00:00:00,1.46946,1.46968,1.46936,1.46956,41000000.0
2005-07-26 00:01:00,1.46963,1.46963,1.46937,1.4695,46900000.0
2005-07-26 00:02:00,1.46937,1.46937,1.4689,1.46929,57000000.0
2005-07-26 00:03:00,1.46927,1.46937,1.46917,1.46922,40000000.0
2005-07-26 00:04:00,1.46917,1.46929,1.46917,1.46924,23600000.0
2005-07-26 00:05:00,1.46925,1.46925,1.46902,1.46902,46800001.0
2005-07-26 00:07:00,1.4692,1.4693,1.46905,1.46915,18600000.0
2005-07-26 00:08:00,1.4692,1.46925,1.46902,1.46922,44800000.0
2005-07-26 00:09:00,1.46907,1.46925,1.46892,1.46907,62800001.0
2005-07-26 00:10:00,1.46918,1.46925,1.46905,1.46915,39800000.0
2005-07-26 00:11:00,1.46918,1.4692,1.46892,1.46907,34600000.0
2005-07-26 00:12:00,1.46909,1.46909,1.46875,1.46877,46800001.0
2005-07-26 00:13:00,1.469,1.46918,1.46874,1.46918,35400000.0
2005-07-26 00:14:00,1.46918,1.46932,1.46905,1.4693,45200000.0
2005-07-26 00:15:00,1.46905,1.4692,1.46905,1.46905,31000001.0
2005-07-26 00:16:00,1.46937,1.46951,1.46926,1.46926,37200000.0
2005-07-26 00:17:00,1.46917,1.46939,1.46917,1.46931,36600000.0
2005-07-26 00:18:00,1.46918,1.46918,1.46892,1.46892,33000000.0
2005-07-26 00:19:00,1.46905,1.46912,1.46897,1.46912,53000001.0
2005-07-26 00:20:00,1.46925,1.46947,1.46904,1.46904,46700000.0
2005-07-26 00:21:00,1.46934,1.46942,1.46922,1.46935,42300000.0
2005-07-26 00:22:00,1.46922,1.46955,1.46922,1.46955,42900000.0
2005-07-26 00:23:00,1.46949,1.46957,1.469,1.46933,46600000.0
2005-07-26 00:24:00,1.46947,1.46954,1.46932,1.46949,54400000.0
2005-07-26 00:25:00,1.46935,1.46947,1.46912,1.46923,53500000.0
2005-07-26 00:26:00,1.46915,1.46915,1.46893,1.46915,37200000.0
2005-07-26 00:27:00,1.4692,1.4692,1.46901,1.46905,32600000.0
2005-07-26 00:28:00,1.46905,1.46918,1.46889,1.46904,51000000.0
2005-07-26 00:29:00,1.46896,1.46901,1.46874,1.46876,71100000.0
2005-07-26 00:30:00,1.46866,1.4691,1.46866,1.46889,42400000.0
2005-07-26 00:31:00,1.46881,1.46881,1.46864,1.46864,35400000.0
2005-07-26 00:32:00,1.46858,1.46891,1.46858,1.4687,37600000.0
2005-07-26 00:33:00,1.46894,1.46894,1.46861,1.46876,19800000.0
2005-07-26 00:34:00,1.46875,1.46901,1.46872,1.46872,38300000.0
2005-07-26 00:35:00,1.46915,1.46915,1.46898,1.4691,42800000.0
2005-07-26 00:36:00,1.469,1.469,1.46885,1.46893,25600000.0
2005-07-26 00:37:00,1.46903,1.46907,1.46888,1.46888,31000000.0
2005-07-26 00:38:00,1.4689,1.469,1.4688,1.46885,27000000.0
2005-07-26 00:39:00,1.46888,1.46888,1.46855,1.46865,36400000.0
2005-07-26 00:40:00,1.46831,1.46845,1.46823,1.46833,30400000.0
2005-07-26 00:41:00,1.46839,1.46839,1.46804,1.46824,36400000.0
2005-07-26 00:42:00,1.46824,1.46836,1.46822,1.46832,33000000.0
2005-07-26 00:43:00,1.46811,1.46839,1.46787,1.46839,29100000.0
2005-07-26 00:44:00,1.46854,1.46858,1.46843,1.46856,26800000.0
2005-07-26 00:45:00,1.4686,1.46861,1.46841,1.46848,41200000.0
2005-07-26 00:46:00,1.46851,1.46852,1.46833,1.46842,44400000.0
2005-07-26 00:47:00,1.4682,1.46827,1.46807,1.46817,44700000.0
2005-07-26 00:48:00,1.46782,1.46808,1.46782,1.46802,33000000.0
2005-07-26 00:49:00,1.46824,1.46831,1.46799,1.46819,43500000.0
2005-07-26 00:50:00,1.46822,1.46844,1.46817,1.46836,37800000.0
2005-07-26 00:51:00,1.46822,1.46832,1.4681,1.46827,57300000.0
2005-07-26 00:52:00,1.46813,1.4683,1.46811,1.46829,40000000.0
2005-07-26 00:53:00,1.46816,1.46846,1.46813,1.46846,37600000.0
2005-07-26 00:54:00,1.4681,1.46855,1.4681,1.46855,32800000.0
2005-07-26 00:55:00,1.46863,1.46863,1.46826,1.46863,24400000.0
2005-07-26 00:56:00,1.46865,1.46883,1.46864,1.46873,42400000.0
2005-07-26 00:57:00,1.46903,1.46908,1.46884,1.46884,28200000.0
2005-07-26 00:58:00,1.46912,1.46912,1.4689,1.4689,35700000.0
2005-07-26 00:59:00,1.46912,1.46912,1.46897,1.46912,35600000.0
2005-07-26 01:00:00,1.46904,1.46904,1.46875,1.46875,22100000.0
2005-07-26 01:01:00,1.4688,1.46898,1.46875,1.46881,37000000.0
2005-07-26 01:02:00,1.46896,1.46896,1.46834,1.46834,48600000.0
2005-07-26 01:03:00,1.46872,1.46872,1.46827,1.46842,38700000.0
2005-07-26 01:04:00,1.46844,1.46865,1.46844,1.46854,47500000.0
2005-07-26 01:05:00,1.46851,1.46863,1.46843,1.46853,24400000.0
2005-07-26 01:06:00,1.46866,1.46866,1.46841,1.46863,62800000.0
2005-07-26 01:07:00,1.46863,1.46868,1.46841,1.46853,40900000.0
2005-07-26 01:08:00,1.46863,1.46868,1.46825,1.46825,26400000.0
2005-07-26 01:10:00,1.46855,1.46863,1.46825,1.46848,44000000.0
2005-07-26 01:11:00,1.46841,1.46863,1.46841,1.46863,27600000.0
2005-07-26 01:12:00,1.46858,1.46868,1.46825,1.46853,33600000.0
2005-07-26 01:13:00,1.46862,1.46864,1.46839,1.46864,41800000.0
2005-07-26 01:14:00,1.46853,1.46868,1.46835,1.46853,47300000.0
2005-07-26 01:15:00,1.46858,1.46863,1.4683,1.46858,33000000.0
2005-07-26 01:16:00,1.46853,1.4687,1.46843,1.46858,65400000.0
2005-07-26 01:17:00,1.46863,1.46863,1.46839,1.46844,25200000.0
2005-07-26 01:18:00,1.46833,1.46839,1.46798,1.4683,28600000.0
2005-07-26 01:19:00,1.46813,1.46821,1.46794,1.46794,43200000.0
2005-07-26 01:20:00,1.4681,1.46815,1.46757,1.46815,32200000.0
2005-07-26 01:21:00,1.46796,1.46827,1.46796,1.46803,52400000.0
2005-07-26 01:22:00,1.46786,1.46786,1.46756,1.46772,43700000.0
2005-07-26 01:23:00,1.46762,1.46764,1.46741,1.46741,54200000.0
2005-07-26 01:24:00,1.4678,1.46798,1.46777,1.46798,35800000.0
2005-07-26 01:25:00,1.46792,1.46797,1.46758,1.46788,44400000.0
2005-07-26 01:26:00,1.46784,1.46807,1.46782,1.46797,30600000.0
2005-07-26 01:27:00,1.46797,1.46798,1.46777,1.46796,37300000.0
2005-07-26 01:28:00,1.46784,1.46802,1.46763,1.46792,35500000.0
2005-07-26 01:29:00,1.46795,1.46795,1.4678,1.46783,31800000.0
2005-07-26 01:30:00,1.46793,1.46793,1.46745,1.4678,64800000.0
2005-07-26 01:31:00,1.46773,1.4679,1.46767,1.46788,45100000.0
2005-07-26 01:32:00,1.46782,1.46802,1.4677,1.46779,37900000.0
2005-07-26 01:33:00,1.46771,1.46781,1.46761,1.46778,26600000.0
2005-07-26 01:34:00,1.46783,1.46783,1.46737,1.46768,22000000.0
2005-07-26 01:35:00,1.46772,1.46796,1.46757,1.46757,48200000.0
2005-07-26 01:36:00,1.46775,1.46788,1.46756,1.46756,39800000.0
2005-07-26 01:37:00,1.46757,1.46771,1.46734,1.46761,47800001.0
2005-07-26 01:38:00,1.46753,1.4677,1.46742,1.46764,45600001.0
2005-07-26 01:39:00,1.46744,1.46756,1.46711,1.46747,50400000.0
2005-07-26 01:40:00,1.46741,1.46752,1.46736,1.46746,39700000.0
2005-07-26 01:41:00,1.46707,1.4674,1.46696,1.46732,50600001.0
2005-07-26 01:42:00,1.46742,1.46752,1.46722,1.46742,47900000.0
2005-07-26 01:43:00,1.46742,1.46747,1.4669,1.46737,32400000.0
2005-07-26 01:44:00,1.46745,1.46751,1.46716,1.46739,30800000.0
2005-07-26 01:45:00,1.46735,1.46745,1.46723,1.46726,55300000.0
2005-07-26 01:46:00,1.4672,1.46747,1.46712,1.46724,76000002.0
2005-07-26 01:47:00,1.46715,1.4673,1.46699,1.46699,28200000.0
2005-07-26 01:48:00,1.46712,1.46728,1.46675,1.46675,40000000.0
2005-07-26 01:49:00,1.46679,1.46695,1.4663,1.46674,31300000.0
2005-07-26 01:50:00,1.4668,1.46692,1.46643,1.46692,26200000.0
2005-07-26 01:51:00,1.46681,1.46693,1.46675,1.46693,23400000.0
2005-07-26 01:52:00,1.46748,1.46765,1.46736,1.46736,21800000.0
2005-07-26 01:53:00,1.46752,1.46754,1.46742,1.46744,60800000.0
2005-07-26 01:54:00,1.46744,1.46751,1.46721,1.46721,38700000.0
2005-07-26 01:55:00,1.46711,1.46734,1.46711,1.46712,35000000.0
2005-07-26 01:56:00,1.46723,1.46728,1.46704,1.46705,58600000.0
2005-07-26 01:57:00,1.46707,1.46719,1.46698,1.46699,39600000.0
2005-07-26 01:58:00,1.46706,1.46718,1.46685,1.46685,30600000.0
2005-07-26 01:59:00,1.46712,1.4672,1.46707,1.46717,42900000.0
2005-07-26 02:00:00,1.46686,1.46718,1.46686,1.46688,46600001.0
2005-07-26 02:01:00,1.46677,1.46679,1.46658,1.46667,76800000.0
2005-07-26 02:02:00,1.46687,1.46729,1.46687,1.46724,95200000.0
2005-07-26 02:03:00,1.46741,1.46753,1.46722,1.46726,68800000.0
2005-07-26 02:04:00,1.46715,1.46729,1.46695,1.46695,56900000.0
2005-07-26 02:05:00,1.4669,1.46692,1.46671,1.46671,79600000.0
2005-07-26 02:06:00,1.46681,1.46686,1.46649,1.46683,107700000.0
2005-07-26 02:07:00,1.46681,1.46684,1.46643,1.46673,208100001.0
2005-07-26 02:08:00,1.46655,1.46669,1.46655,1.46662,43600000.0
2005-07-26 02:09:00,1.46641,1.46671,1.46628,1.46669,163300000.0
2005-07-26 02:10:00,1.46635,1.46667,1.46632,1.46632,141100000.0
2005-07-26 02:11:00,1.46637,1.4667,1.46637,1.4667,46100000.0
2005-07-26 02:12:00,1.46672,1.46681,1.46664,1.46667,59300000.0
2005-07-26 02:13:00,1.4666,1.4667,1.4666,1.46665,33600000.0
2005-07-26 02:14:00,1.46672,1.4668,1.46635,1.4668,162100000.0
2005-07-26 02:15:00,1.46675,1.46682,1.46657,1.4667,219000000.0
2005-07-26 02:16:00,1.46695,1.46703,1.46678,1.46698,46300000.0
2005-07-26 02:17:00,1.46674,1.46725,1.46654,1.46674,251700001.0
2005-07-26 02:18:00,1.46699,1.46742,1.46671,1.46717,41400000.0
2005-07-26 02:19:00,1.46736,1.46756,1.46709,1.4673,51800000.0
2005-07-26 02:20:00,1.46728,1.46742,1.46705,1.46724,39200000.0
2005-07-26 02:21:00,1.46694,1.46717,1.46687,1.46717,46600000.0
2005-07-26 02:22:00,1.46685,1.46686,1.46681,1.46683,27000000.0
2005-07-26 02:23:00,1.46699,1.46701,1.46676,1.46676,28000000.0
2005-07-26 02:24:00,1.4667,1.46703,1.46668,1.46703,28000000.0
2005-07-26 02:25:00,1.46706,1.46723,1.46694,1.46702,94800000.0
2005-07-26 02:26:00,1.46692,1.46738,1.4669,1.4671,76400000.0
2005-07-26 02:27:00,1.46707,1.4671,1.4668,1.46685,49400000.0
2005-07-26 02:28:00,1.46667,1.4667,1.46656,1.46656,31600000.0
2005-07-26 02:29:00,1.46671,1.46671,1.46633,1.4665,49000000.0
2005-07-26 02:30:00,1.4666,1.46661,1.4665,1.46655,25600000.0
2005-07-26 02:31:00,1.46657,1.46662,1.46645,1.46649,43400000.0
2005-07-26 02:32:00,1.46665,1.46684,1.46641,1.46668,40700000.0
2005-07-26 02:33:00,1.46641,1.46673,1.46632,1.46669,197000001.0
2005-07-26 02:34:00,1.46708,1.46716,1.46695,1.46706,26400000.0
2005-07-26 02:35:00,1.46699,1.46712,1.46658,1.4667,84100000.0
2005-07-26 02:36:00,1.46698,1.46708,1.46689,1.46698,30800000.0
2005-07-26 02:37:00,1.46663,1.46667,1.46654,1.4666,110800001.0
2005-07-26 02:38:00,1.46679,1.46691,1.46676,1.46691,34400000.0
2005-07-26 02:39:00,1.46709,1.46709,1.46689,1.46696,34800000.0
2005-07-26 02:40:00,1.46702,1.46714,1.46697,1.46702,27900000.0
2005-07-26 02:41:00,1.46714,1.46729,1.46712,1.46712,31600000.0
2005-07-26 02:42:00,1.46731,1.46731,1.46698,1.46698,25800000.0
2005-07-26 02:43:00,1.46672,1.46683,1.4666,1.46683,41200000.0
2005-07-26 02:44:00,1.46671,1.46699,1.46668,1.46699,31100000.0
2005-07-26 02:45:00,1.46658,1.46678,1.46652,1.4667,49000000.0
2005-07-26 02:46:00,1.4666,1.46667,1.46645,1.4665,138700000.0
2005-07-26 02:47:00,1.46708,1.46726,1.46661,1.46709,218700000.0
2005-07-26 02:48:00,1.46703,1.46714,1.4668,1.46714,108600000.0
2005-07-26 02:49:00,1.4672,1.46761,1.46707,1.46714,63900000.0
2005-07-26 02:50:00,1.46738,1.46768,1.46716,1.46753,97200000.0
2005-07-26 02:51:00,1.46714,1.4674,1.46702,1.46707,66500000.0
2005-07-26 02:52:00,1.46724,1.46724,1.46707,1.46716,41400001.0
2005-07-26 02:53:00,1.4673,1.4673,1.46691,1.46709,36500000.0
2005-07-26 02:54:00,1.46717,1.46735,1.46704,1.46721,46000000.0
2005-07-26 02:55:00,1.4672,1.4672,1.46655,1.46667,42400000.0
2005-07-26 02:56:00,1.46648,1.46666,1.46648,1.4665,59200000.0
2005-07-26 02:57:00,1.46656,1.46667,1.46654,1.46654,42200000.0
2005-07-26 02:58:00,1.46642,1.46655,1.46633,1.46633,62100000.0
2005-07-26 02:59:00,1.46635,1.4665,1.46629,1.46641,67900000.0
2005-07-26 03:00:00,1.46646,1.46668,1.46645,1.46658,155200002.0
2005-07-26 03:02:00,1.46658,1.46658,1.46638,1.46645,54900000.0
2005-07-26 03:03:00,1.4667,1.46694,1.4666,1.46694,54000001.0
2005-07-26 03:04:00,1.46692,1.46716,1.46654,1.46654,44600000.0
2005-07-26 03:05:00,1.4667,1.46678,1.46665,1.46673,57800000.0
2005-07-26 03:06:00,1.46671,1.46673,1.46661,1.46669,64600000.0
2005-07-26 03:07:00,1.46672,1.46709,1.46651,1.46709,97800001.0
2005-07-26 03:08:00,1.46722,1.46742,1.46688,1.46688,62900000.0
2005-07-26 03:09:00,1.46702,1.46711,1.46657,1.46674,44900000.0
2005-07-26 03:10:00,1.46626,1.46676,1.46626,1.46676,25400000.0
2005-07-26 03:11:00,1.46645,1.46655,1.46645,1.4665,27800000.0
2005-07-26 03:12:00,1.46679,1.46679,1.4663,1.46668,36200000.0
2005-07-26 03:13:00,1.46651,1.46688,1.46634,1.46682,44200000.0
2005-07-26 03:14:00,1.46673,1.46688,1.46646,1.46688,37600000.0
2005-07-26 03:15:00,1.46665,1.46706,1.46665,1.46685,35600000.0
2005-07-26 03:16:00,1.4667,1.46692,1.46649,1.46688,37400000.0
2005-07-26 03:17:00,1.46686,1.46693,1.46645,1.46693,41800000.0
2005-07-26 03:18:00,1.46688,1.46695,1.46665,1.46695,40400000.0
2005-07-26 03:19:00,1.46694,1.46724,1.4668,1.46724,35200000.0
2005-07-26 03:20:00,1.46678,1.46728,1.46678,1.46717,72700000.0
2005-07-26 03:21:00,1.4668,1.4668,1.46672,1.46677,47200000.0
2005-07-26 03:22:00,1.46679,1.46685,1.46666,1.46671,71200001.0
2005-07-26 03:23:00,1.46679,1.46687,1.46674,1.46679,70600000.0
2005-07-26 03:24:00,1.46684,1.4669,1.46683,1.4669,69800000.0
2005-07-26 03:26:00,1.46683,1.46692,1.46675,1.4668,124000001.0
2005-07-26 03:27:00,1.46692,1.46697,1.46679,1.46694,102200000.0
2005-07-26 03:28:00,1.46682,1.46693,1.46679,1.4669,49400000.0
2005-07-26 03:29:00,1.46678,1.46683,1.46674,1.46682,37000000.0
2005-07-26 03:30:00,1.46686,1.46697,1.46671,1.46697,69400000.0
2005-07-26 03:31:00,1.46696,1.46726,1.46696,1.46726,24200000.0
2005-07-26 03:32:00,1.46719,1.46736,1.46709,1.46709,29600000.0
2005-07-26 03:33:00,1.46689,1.46699,1.46689,1.46696,36200000.0
2005-07-26 03:34:00,1.46709,1.46718,1.46679,1.46681,36900000.0
2005-07-26 03:35:00,1.46687,1.4669,1.46656,1.46661,97400000.0
2005-07-26 03:36:00,1.46666,1.46689,1.46647,1.4668,51000001.0
2005-07-26 03:37:00,1.46673,1.46677,1.46641,1.46666,29600000.0
2005-07-26 03:38:00,1.46656,1.4667,1.46643,1.46664,29400000.0
2005-07-26 03:39:00,1.46625,1.46625,1.46611,1.46623,73700000.0
2005-07-26 03:40:00,1.46623,1.4666,1.46613,1.46655,114400000.0
2005-07-26 03:41:00,1.46647,1.46662,1.46619,1.46662,50000000.0
2005-07-26 03:42:00,1.46666,1.46666,1.46642,1.46647,84200000.0
2005-07-26 03:43:00,1.46624,1.46665,1.46624,1.46665,38400001.0
2005-07-26 03:44:00,1.46656,1.46678,1.46649,1.46671,19400000.0
2005-07-26 03:45:00,1.46667,1.46681,1.46649,1.46681,42800000.0
2005-07-26 03:46:00,1.4663,1.4663,1.46608,1.46609,41200000.0
2005-07-26 03:47:00,1.46611,1.46624,1.46609,1.46609,29200000.0
2005-07-26 03:48:00,1.46664,1.46686,1.46624,1.46624,25400000.0
2005-07-26 03:49:00,1.46638,1.46638,1.46603,1.46603,30800000.0
2005-07-26 03:50:00,1.46619,1.46624,1.46589,1.46598,93900000.0
2005-07-26 03:51:00,1.46621,1.46628,1.46618,1.46619,50900000.0
2005-07-26 03:52:00,1.46607,1.46607,1.46559,1.46571,97900001.0
2005-07-26 03:53:00,1.46555,1.4657,1.46532,1.46532,49800000.0
2005-07-26 03:54:00,1.46519,1.4657,1.46519,1.46532,27000000.0
2005-07-26 03:55:00,1.46583,1.46603,1.46569,1.46603,22000000.0
2005-07-26 03:56:00,1.46594,1.46612,1.46594,1.466,32400000.0
2005-07-26 03:57:00,1.46553,1.46565,1.46549,1.4655,140400000.0
2005-07-26 03:58:00,1.46553,1.46637,1.46543,1.46545,217200001.0
2005-07-26 03:59:00,1.46564,1.46586,1.46557,1.46558,157800000.0
2005-07-26 04:00:00,1.46557,1.46577,1.46555,1.46562,62000000.0
2005-07-26 04:01:00,1.46562,1.46587,1.4655,1.46585,110400000.0
2005-07-26 04:02:00,1.4658,1.46592,1.46553,1.46553,110600001.0
2005-07-26 04:03:00,1.46565,1.46582,1.46551,1.46582,101400002.0
2005-07-26 04:04:00,1.46569,1.46577,1.46558,1.46562,147000002.0
2005-07-26 04:05:00,1.46548,1.46612,1.46546,1.46607,173000001.0
2005-07-26 04:06:00,1.46562,1.46607,1.46562,1.4658,112900000.0
2005-07-26 04:07:00,1.46593,1.4661,1.46581,1.46581,138700000.0
2005-07-26 04:08:00,1.46597,1.46602,1.46597,1.46597,7800000.0
2005-07-26 04:09:00,1.46607,1.46607,1.46582,1.46602,39100001.0
2005-07-26 04:10:00,1.4659,1.4659,1.46562,1.46579,102400000.0
2005-07-26 04:11:00,1.46594,1.46618,1.46575,1.46581,46500000.0
2005-07-26 04:12:00,1.46569,1.46577,1.46569,1.46572,87400000.0
2005-07-26 04:13:00,1.4657,1.46587,1.46567,1.46569,59000000.0
2005-07-26 04:15:00,1.46581,1.46609,1.46576,1.46606,88800000.0
2005-07-26 04:16:00,1.46606,1.46614,1.46584,1.46594,85100000.0
2005-07-26 04:17:00,1.46601,1.46602,1.46589,1.46594,54400000.0
2005-07-26 04:19:00,1.46589,1.46596,1.46586,1.46594,61700000.0
2005-07-26 04:20:00,1.46589,1.46604,1.46579,1.46579,193700001.0
2005-07-26 04:21:00,1.46579,1.46589,1.46579,1.46579,34700000.0
2005-07-26 04:22:00,1.46584,1.46621,1.46579,1.46621,39800000.0
2005-07-26 04:23:00,1.46577,1.4658,1.4656,1.4658,35000000.0
2005-07-26 04:24:00,1.46568,1.46573,1.46561,1.46563,144800000.0
2005-07-26 04:25:00,1.46558,1.46605,1.46555,1.4658,221100001.0
2005-07-26 04:26:00,1.46568,1.46568,1.46548,1.46553,118000000.0
2005-07-26 04:27:00,1.4656,1.46568,1.4655,1.46556,68400000.0
2005-07-26 04:28:00,1.46566,1.4658,1.46566,1.4657,54400000.0
2005-07-26 04:29:00,1.46538,1.46596,1.46537,1.46575,81400000.0
2005-07-26 04:30:00,1.46533,1.46579,1.46527,1.46562,97600001.0
2005-07-26 04:31:00,1.46558,1.46575,1.46544,1.46575,27800000.0
2005-07-26 04:32:00,1.46586,1.46586,1.4657,1.46578,33100000.0
2005-07-26 04:33:00,1.46579,1.46579,1.46557,1.46561,89000002.0
2005-07-26 04:34:00,1.46568,1.46589,1.46568,1.46574,52000000.0
2005-07-26 04:35:00,1.46549,1.46572,1.46549,1.46557,56600000.0
2005-07-26 04:36:00,1.46584,1.466,1.46527,1.46591,190600000.0
2005-07-26 04:37:00,1.46585,1.46598,1.46553,1.46574,109100001.0
2005-07-26 04:38:00,1.46576,1.46586,1.4657,1.46573,36200000.0
2005-07-26 04:39:00,1.4656,1.46567,1.46547,1.46548,52600000.0
2005-07-26 04:40:00,1.46543,1.46566,1.46543,1.46561,39600001.0
2005-07-26 04:41:00,1.46532,1.46567,1.46532,1.46551,37000000.0
2005-07-26 04:42:00,1.46519,1.46519,1.46465,1.46485,84300000.0
2005-07-26 04:43:00,1.46473,1.4648,1.4647,1.4648,60800000.0
2005-07-26 04:44:00,1.46485,1.46526,1.46485,1.46519,41200000.0
2005-07-26 04:45:00,1.46514,1.46514,1.46468,1.46488,35700000.0
2005-07-26 04:46:00,1.46486,1.46519,1.46486,1.46515,38200000.0
2005-07-26 04:47:00,1.46534,1.46578,1.46534,1.46578,79600000.0
2005-07-26 04:48:00,1.46548,1.46579,1.46548,1.46562,53200000.0
2005-07-26 04:49:00,1.46548,1.46556,1.46516,1.46518,82000000.0
2005-07-26 04:50:00,1.46569,1.46593,1.46566,1.46592,57800000.0
2005-07-26 04:51:00,1.46573,1.46587,1.46573,1.46587,28000000.0
2005-07-26 04:52:00,1.46603,1.46645,1.46598,1.46605,49400000.0
2005-07-26 04:53:00,1.46593,1.46618,1.46586,1.46599,32600000.0
2005-07-26 04:54:00,1.46588,1.46614,1.46588,1.46599,32400000.0
2005-07-26 04:55:00,1.46636,1.46654,1.46604,1.46654,31100000.0
2005-07-26 04:56:00,1.46624,1.46641,1.46621,1.46629,34000000.0
2005-07-26 04:57:00,1.46607,1.46653,1.46607,1.46615,37600000.0
2005-07-26 04:58:00,1.46617,1.4667,1.46617,1.46631,48400000.0
2005-07-26 04:59:00,1.46604,1.46629,1.46604,1.46604,139400001.0
2005-07-26 05:00:00,1.46625,1.4663,1.46611,1.46619,29200000.0
2005-07-26 05:01:00,1.46604,1.46629,1.46604,1.46629,34200000.0
2005-07-26 05:02:00,1.46631,1.46643,1.46611,1.46631,25500000.0
2005-07-26 05:03:00,1.46621,1.46641,1.46608,1.46615,154200001.0
2005-07-26 05:04:00,1.46611,1.46616,1.46598,1.46598,225100000.0
2005-07-26 05:05:00,1.46595,1.46602,1.46581,1.46598,180000000.0
2005-07-26 05:06:00,1.46604,1.46606,1.46582,1.46604,228900000.0
2005-07-26 05:07:00,1.46588,1.46625,1.46588,1.46591,242000000.0
2005-07-26 05:08:00,1.46604,1.46621,1.46585,1.46585,307000001.0
2005-07-26 05:09:00,1.46573,1.4662,1.46571,1.46582,205400000.0
2005-07-26 05:10:00,1.46578,1.46591,1.46569,1.46578,255100001.0
2005-07-26 05:11:00,1.46566,1.4657,1.4655,1.4656,121800000.0
2005-07-26 05:12:00,1.46564,1.46564,1.46534,1.46534,123800000.0
2005-07-26 05:13:00,1.46541,1.46567,1.46541,1.46552,177500000.0
2005-07-26 05:14:00,1.46549,1.46551,1.46538,1.46539,253400000.0
2005-07-26 05:15:00,1.46564,1.46582,1.46555,1.46582,45000000.0
2005-07-26 05:16:00,1.46576,1.46589,1.46565,1.4657,241600000.0
2005-07-26 05:17:00,1.46583,1.46607,1.46577,1.46607,187100000.0
2005-07-26 05:18:00,1.46602,1.46602,1.46569,1.46583,258600001.0
2005-07-26 05:19:00,1.46559,1.4659,1.46549,1.46549,266600000.0
2005-07-26 05:20:00,1.46552,1.46574,1.46548,1.46565,239600000.0
2005-07-26 05:21:00,1.4656,1.46596,1.46558,1.46568,306800000.0
2005-07-26 05:22:00,1.46568,1.46579,1.46563,1.46573,266400000.0
2005-07-26 05:23:00,1.46573,1.46591,1.46573,1.46578,105800000.0
2005-07-26 05:24:00,1.46574,1.46574,1.46563,1.46571,160600001.0
2005-07-26 05:25:00,1.4659,1.46607,1.4657,1.46575,219000000.0
2005-07-26 05:26:00,1.46572,1.46572,1.46554,1.46554,130700001.0
2005-07-26 05:27:00,1.46576,1.46581,1.46546,1.46571,198600000.0
2005-07-26 05:28:00,1.46572,1.46586,1.4655,1.46579,262200000.0
2005-07-26 05:29:00,1.4659,1.466,1.46572,1.4658,296200002.0
2005-07-26 05:30:00,1.4658,1.466,1.4657,1.46572,239700000.0
2005-07-26 05:31:00,1.46575,1.46605,1.46572,1.4658,57000000.0
2005-07-26 05:32:00,1.46604,1.46609,1.46589,1.46593,149100000.0
2005-07-26 05:33:00,1.466,1.46608,1.4659,1.46597,198100000.0
2005-07-26 05:34:00,1.46582,1.46618,1.46577,1.46595,247200001.0
2005-07-26 05:35:00,1.46617,1.46624,1.46609,1.46619,41000000.0
2005-07-26 05:36:00,1.46584,1.46602,1.46584,1.46597,223500000.0
2005-07-26 05:37:00,1.46599,1.46609,1.46594,1.46599,206000001.0
2005-07-26 05:38:00,1.46604,1.46629,1.46603,1.46613,167300000.0
2005-07-26 05:39:00,1.46605,1.46611,1.46591,1.46605,140700000.0
2005-07-26 05:40:00,1.46594,1.46634,1.46591,1.46629,216100000.0
2005-07-26 05:41:00,1.46628,1.46656,1.46612,1.46614,108400001.0
2005-07-26 05:42:00,1.46614,1.46619,1.46599,1.46604,191300000.0
2005-07-26 05:43:00,1.46602,1.46612,1.46601,1.46602,74400000.0
2005-07-26 05:44:00,1.46605,1.46627,1.46592,1.46605,121100000.0
2005-07-26 05:45:00,1.46607,1.46628,1.46598,1.46607,127800000.0
2005-07-26 05:46:00,1.46613,1.46626,1.46605,1.46617,205000002.0
2005-07-26 05:47:00,1.4661,1.4663,1.46603,1.4663,177500000.0
2005-07-26 05:48:00,1.46616,1.46641,1.46611,1.46626,220800000.0
2005-07-26 05:49:00,1.46626,1.46641,1.46606,1.46606,226800000.0
2005-07-26 05:50:00,1.46607,1.46651,1.46606,1.46617,251600000.0
2005-07-26 05:51:00,1.46619,1.46619,1.46604,1.46604,196800001.0
2005-07-26 05:52:00,1.466,1.4663,1.46592,1.4663,209600000.0
2005-07-26 05:53:00,1.46649,1.46674,1.46641,1.46641,91300000.0
2005-07-26 05:54:00,1.46647,1.46659,1.46626,1.46646,191300000.0
2005-07-26 05:55:00,1.46638,1.46648,1.46623,1.46633,196000001.0
2005-07-26 05:56:00,1.46642,1.46674,1.46636,1.46642,106600000.0
2005-07-26 05:57:00,1.46643,1.46651,1.46641,1.46644,170100000.0
2005-07-26 05:58:00,1.46645,1.46656,1.46618,1.46618,140200001.0
2005-07-26 05:59:00,1.46623,1.46623,1.46595,1.46599,73000000.0
2005-07-26 06:00:00,1.46602,1.46602,1.46584,1.46597,205100000.0
2005-07-26 06:01:00,1.46602,1.46617,1.46585,1.46589,184100000.0
2005-07-26 06:02:00,1.46587,1.46605,1.46584,1.46599,260900001.0
2005-07-26 06:03:00,1.46632,1.46638,1.46618,1.46636,37400000.0
2005-07-26 06:04:00,1.46628,1.46634,1.46618,1.46619,150700000.0
2005-07-26 06:05:00,1.46612,1.46624,1.46597,1.466,382700000.0
2005-07-26 06:06:00,1.46616,1.46631,1.46616,1.46624,58200000.0
2005-07-26 06:07:00,1.46628,1.46631,1.46606,1.46626,332800000.0
2005-07-26 06:08:00,1.46609,1.46632,1.46606,1.46626,501100000.0
2005-07-26 06:09:00,1.46624,1.46649,1.46603,1.46615,384100000.0
2005-07-26 06:10:00,1.46617,1.46635,1.46613,1.46617,268900000.0
2005-07-26 06:11:00,1.4663,1.46635,1.46616,1.46619,456300001.0
2005-07-26 06:12:00,1.46617,1.46639,1.46612,1.46635,218200000.0
2005-07-26 06:13:00,1.46626,1.46641,1.46608,1.46608,338700002.0
2005-07-26 06:14:00,1.46631,1.46636,1.46606,1.46616,390200000.0
2005-07-26 06:15:00,1.46616,1.46623,1.46606,1.46619,169800000.0
2005-07-26 06:16:00,1.46617,1.46624,1.46603,1.46624,212400000.0
2005-07-26 06:17:00,1.46603,1.46615,1.46596,1.46596,155100000.0
2005-07-26 06:18:00,1.46621,1.46634,1.46601,1.46601,217300000.0
2005-07-26 06:19:00,1.46619,1.46642,1.46619,1.46642,150200000.0
2005-07-26 06:20:00,1.46639,1.46651,1.46629,1.46632,328100000.0
2005-07-26 06:21:00,1.46646,1.46654,1.46634,1.46646,300300004.0
2005-07-26 06:22:00,1.46643,1.46669,1.46638,1.46646,316000000.0
2005-07-26 06:23:00,1.46633,1.46651,1.46631,1.46644,344400000.0
2005-07-26 06:24:00,1.46643,1.4666,1.46634,1.46654,325300001.0
2005-07-26 06:25:00,1.46655,1.46663,1.4665,1.46658,268000001.0
2005-07-26 06:26:00,1.46654,1.4667,1.46647,1.4667,315700000.0
2005-07-26 06:27:00,1.46677,1.46681,1.4666,1.46663,304800000.0
2005-07-26 06:28:00,1.46659,1.4668,1.46652,1.46667,306100000.0
2005-07-26 06:29:00,1.46655,1.4666,1.46638,1.4664,104600000.0
2005-07-26 06:30:00,1.46631,1.46653,1.46621,1.46621,337300000.0
2005-07-26 06:31:00,1.46624,1.46631,1.46611,1.46623,127200000.0
2005-07-26 06:32:00,1.46633,1.46655,1.4663,1.4663,167800001.0
2005-07-26 06:33:00,1.46638,1.46665,1.46638,1.46649,262300000.0
2005-07-26 06:34:00,1.46652,1.46666,1.46644,1.46666,216700001.0
2005-07-26 06:35:00,1.46653,1.46678,1.46651,1.46653,130400000.0
2005-07-26 06:36:00,1.4665,1.46651,1.46635,1.46635,76400001.0
2005-07-26 06:37:00,1.46641,1.46649,1.46638,1.46643,191200000.0
2005-07-26 06:38:00,1.46642,1.46663,1.46633,1.46633,136100000.0
2005-07-26 06:39:00,1.46639,1.46644,1.46634,1.46639,50800000.0
2005-07-26 06:40:00,1.46638,1.46654,1.46629,1.46644,139600000.0
2005-07-26 06:41:00,1.46646,1.4667,1.46643,1.4667,157100000.0
2005-07-26 06:42:00,1.46672,1.46672,1.46643,1.46653,296000001.0
2005-07-26 06:43:00,1.46649,1.46671,1.46648,1.4667,143300000.0
2005-07-26 06:44:00,1.4667,1.46681,1.46661,1.46673,287600001.0
2005-07-26 06:45:00,1.4668,1.46681,1.46662,1.46668,211200000.0
2005-07-26 06:46:00,1.4666,1.46671,1.46656,1.46667,224600000.0
2005-07-26 06:47:00,1.46667,1.46671,1.4665,1.46652,236500001.0
2005-07-26 06:48:00,1.46623,1.46644,1.46623,1.46634,32600000.0
2005-07-26 06:49:00,1.46627,1.46646,1.46616,1.46622,239900000.0
2005-07-26 06:50:00,1.46627,1.46632,1.46612,1.46617,37100000.0
2005-07-26 06:52:00,1.46615,1.46634,1.46612,1.46613,258200001.0
2005-07-26 06:53:00,1.46615,1.46649,1.46615,1.46635,248300002.0
2005-07-26 06:54:00,1.46637,1.46651,1.46617,1.46636,428400001.0
2005-07-26 06:55:00,1.46656,1.46702,1.46655,1.46699,334100001.0
2005-07-26 06:56:00,1.46739,1.46752,1.46727,1.46736,27800000.0
2005-07-26 06:57:00,1.46724,1.46742,1.46724,1.46732,128100002.0
2005-07-26 06:58:00,1.46721,1.46751,1.46709,1.46751,242100000.0
2005-07-26 06:59:00,1.46756,1.46771,1.46748,1.46752,304400001.0
2005-07-26 07:00:00,1.46753,1.46758,1.46746,1.46748,116300000.0
2005-07-26 07:01:00,1.46721,1.46741,1.46719,1.46741,272600000.0
2005-07-26 07:02:00,1.46741,1.46757,1.46727,1.46733,374400000.0
2005-07-26 07:03:00,1.46736,1.46751,1.46732,1.46744,180900000.0
2005-07-26 07:04:00,1.46743,1.46746,1.46725,1.46725,288700000.0
2005-07-26 07:05:00,1.46752,1.46752,1.46722,1.46733,110100000.0
2005-07-26 07:06:00,1.46734,1.46737,1.46714,1.46725,179300000.0
2005-07-26 07:07:00,1.46726,1.46729,1.46709,1.46722,152400000.0
2005-07-26 07:08:00,1.46724,1.46734,1.46709,1.46719,227900000.0
2005-07-26 07:09:00,1.46721,1.46724,1.46709,1.46709,263800002.0
2005-07-26 07:10:00,1.46721,1.46724,1.46704,1.46707,438700001.0
2005-07-26 07:11:00,1.46709,1.46716,1.46706,1.46711,359500000.0
2005-07-26 07:12:00,1.46709,1.46727,1.46704,1.46713,270100000.0
2005-07-26 07:13:00,1.4671,1.46712,1.46694,1.46702,258800000.0
2005-07-26 07:14:00,1.46712,1.46719,1.46704,1.46709,537200004.0
2005-07-26 07:15:00,1.46729,1.46739,1.46704,1.46739,270300001.0
2005-07-26 07:16:00,1.46724,1.46736,1.46713,1.46722,190200002.0
2005-07-26 07:17:00,1.46712,1.46717,1.46694,1.46695,220000001.0
2005-07-26 07:18:00,1.46696,1.46722,1.46689,1.46722,444300001.0
2005-07-26 07:19:00,1.46724,1.46737,1.46709,1.46729,321800001.0
2005-07-26 07:20:00,1.46726,1.46727,1.467,1.4672,437400000.0
2005-07-26 07:21:00,1.46714,1.46741,1.46713,1.46713,288400000.0
2005-07-26 07:22:00,1.46711,1.46721,1.46685,1.46699,330300000.0
2005-07-26 07:23:00,1.46718,1.46741,1.46707,1.46717,399200000.0
2005-07-26 07:24:00,1.46705,1.46714,1.46697,1.46702,281800001.0
2005-07-26 07:25:00,1.46691,1.46701,1.46679,1.46697,445100000.0
2005-07-26 07:26:00,1.46697,1.46717,1.46689,1.46698,286900000.0
2005-07-26 07:27:00,1.46696,1.46712,1.46685,1.46712,180700001.0
2005-07-26 07:28:00,1.46717,1.46719,1.46707,1.46712,233600001.0
2005-07-26 07:29:00,1.467,1.46711,1.46677,1.46677,209300000.0
2005-07-26 07:30:00,1.46672,1.46687,1.46667,1.46679,500700001.0
2005-07-26 07:31:00,1.46672,1.4669,1.46669,1.46685,285600001.0
2005-07-26 07:32:00,1.46701,1.46713,1.4669,1.46705,485000002.0
2005-07-26 07:33:00,1.46701,1.46712,1.46686,1.46692,377400000.0
2005-07-26 07:34:00,1.46691,1.46724,1.46691,1.46709,288000002.0
2005-07-26 07:35:00,1.46704,1.4672,1.46704,1.46707,228800001.0
2005-07-26 07:36:00,1.46707,1.46722,1.46696,1.46714,375800002.0
2005-07-26 07:37:00,1.46714,1.46724,1.46697,1.46707,199700000.0
2005-07-26 07:38:00,1.467,1.46721,1.467,1.46721,22600000.0
2005-07-26 07:39:00,1.46714,1.46734,1.46705,1.46734,383000001.0
2005-07-26 07:40:00,1.46734,1.46752,1.46726,1.46736,364600001.0
2005-07-26 07:41:00,1.46749,1.4677,1.46741,1.4675,647500001.0
2005-07-26 07:42:00,1.46736,1.46745,1.46727,1.46739,302800000.0
2005-07-26 07:43:00,1.4674,1.46753,1.46728,1.46735,196700000.0
2005-07-26 07:44:00,1.46722,1.46724,1.46709,1.46714,382500003.0
2005-07-26 07:45:00,1.46731,1.46741,1.46719,1.46724,378800000.0
2005-07-26 07:46:00,1.46723,1.46739,1.46714,1.46722,493200002.0
2005-07-26 07:47:00,1.46716,1.46751,1.46711,1.46715,692900004.0
2005-07-26 07:48:00,1.46707,1.46722,1.46694,1.46699,692700001.0
2005-07-26 07:49:00,1.46713,1.46738,1.46704,1.46717,637000000.0
2005-07-26 07:50:00,1.46709,1.46724,1.46697,1.46707,621200000.0
2005-07-26 07:51:00,1.46723,1.46733,1.46701,1.46726,573300000.0
2005-07-26 07:52:00,1.46715,1.4673,1.46707,1.46719,450000002.0
2005-07-26 07:53:00,1.46708,1.4673,1.46667,1.46701,535000001.0
2005-07-26 07:54:00,1.46699,1.46725,1.46695,1.46706,364600000.0
2005-07-26 07:55:00,1.46702,1.4672,1.46697,1.46704,374300002.0
2005-07-26 07:56:00,1.4669,1.46716,1.46683,1.46706,679100002.0
2005-07-26 07:57:00,1.46704,1.46718,1.46688,1.46693,553500001.0
2005-07-26 07:58:00,1.46669,1.46669,1.46624,1.46624,741400001.0
2005-07-26 07:59:00,1.46617,1.46665,1.46617,1.46651,436300001.0
2005-07-26 08:00:00,1.46705,1.4673,1.46698,1.4671,401400003.0
2005-07-26 08:01:00,1.46661,1.46696,1.46652,1.46663,468200001.0
2005-07-26 08:02:00,1.46651,1.46659,1.46632,1.46643,213800001.0
2005-07-26 08:03:00,1.46643,1.46679,1.46643,1.46657,490800003.0
2005-07-26 08:04:00,1.46682,1.46713,1.46682,1.46708,370700000.0
2005-07-26 08:05:00,1.46691,1.46691,1.46631,1.46636,295500002.0
2005-07-26 08:06:00,1.46647,1.46647,1.46587,1.46621,661900001.0
2005-07-26 08:07:00,1.46597,1.46631,1.46592,1.46615,534700001.0
2005-07-26 08:08:00,1.46625,1.46638,1.46621,1.46628,385400000.0
2005-07-26 08:09:00,1.4661,1.46623,1.46587,1.46598,524800001.0
2005-07-26 08:10:00,1.4659,1.46604,1.46562,1.46594,616900001.0
2005-07-26 08:11:00,1.46585,1.46602,1.4658,1.46588,214000000.0
2005-07-26 08:12:00,1.46576,1.46583,1.46498,1.46498,428500000.0
2005-07-26 08:13:00,1.4649,1.46555,1.4649,1.46509,234000000.0
2005-07-26 08:14:00,1.4647,1.46478,1.4645,1.46475,102800000.0
2005-07-26 08:15:00,1.46463,1.46517,1.46454,1.46517,246500000.0
2005-07-26 08:16:00,1.46511,1.46544,1.46511,1.46544,246900000.0
2005-07-26 08:17:00,1.46572,1.4659,1.46559,1.46564,251100000.0
2005-07-26 08:18:00,1.46582,1.46654,1.46582,1.4665,165100000.0
2005-07-26 08:19:00,1.46666,1.46685,1.4665,1.46685,291500000.0
2005-07-26 08:20:00,1.46683,1.46683,1.46661,1.46664,268700000.0
2005-07-26 08:21:00,1.46666,1.46695,1.46662,1.4668,505000001.0
2005-07-26 08:22:00,1.46691,1.46698,1.46671,1.46673,325100000.0
2005-07-26 08:23:00,1.46671,1.46676,1.46652,1.4666,256500001.0
2005-07-26 08:24:00,1.46669,1.4671,1.46669,1.46704,452800002.0
2005-07-26 08:25:00,1.46722,1.46729,1.46674,1.46674,564500001.0
2005-07-26 08:26:00,1.46675,1.46709,1.46675,1.46702,302200000.0
2005-07-26 08:27:00,1.46694,1.46703,1.46672,1.46695,377000002.0
2005-07-26 08:28:00,1.46713,1.46739,1.46707,1.46729,648400001.0
2005-07-26 08:29:00,1.46719,1.46738,1.46714,1.46719,462600001.0
2005-07-26 08:30:00,1.46703,1.46723,1.46696,1.46711,429600002.0
2005-07-26 08:31:00,1.46706,1.46714,1.46688,1.46699,239600001.0
2005-07-26 08:32:00,1.46698,1.46729,1.46698,1.46726,297200000.0
2005-07-26 08:33:00,1.46736,1.46752,1.46736,1.46737,209100000.0
2005-07-26 08:34:00,1.4675,1.46772,1.46734,1.46751,647400000.0
2005-07-26 08:35:00,1.46756,1.46779,1.46748,1.46768,511500001.0
2005-07-26 08:36:00,1.46778,1.46812,1.46771,1.46786,372300000.0
2005-07-26 08:37:00,1.46768,1.46795,1.46757,1.46758,302800000.0
2005-07-26 08:38:00,1.46778,1.46854,1.46778,1.46844,376100001.0
2005-07-26 08:39:00,1.46854,1.46877,1.46846,1.46862,500400004.0
2005-07-26 08:40:00,1.46841,1.46867,1.46823,1.46823,341400001.0
2005-07-26 08:41:00,1.46824,1.46834,1.46798,1.46832,493500000.0
2005-07-26 08:42:00,1.46836,1.46847,1.46821,1.46821,489300002.0
2005-07-26 08:43:00,1.46835,1.46862,1.46831,1.46836,301100002.0
2005-07-26 08:44:00,1.46842,1.46866,1.4684,1.46865,512700002.0
2005-07-26 08:45:00,1.46874,1.46891,1.46849,1.46867,677500003.0
2005-07-26 08:46:00,1.46869,1.46909,1.46866,1.46879,765600004.0
2005-07-26 08:47:00,1.46888,1.46892,1.46851,1.46851,585900002.0
2005-07-26 08:48:00,1.46836,1.4686,1.46814,1.46834,409400002.0
2005-07-26 08:49:00,1.46829,1.46849,1.46824,1.46828,544400001.0
2005-07-26 08:50:00,1.46842,1.46842,1.46813,1.46836,484400000.0
2005-07-26 08:51:00,1.46833,1.46882,1.4683,1.46847,514800000.0
2005-07-26 08:52:00,1.46849,1.46873,1.46833,1.46853,521700000.0
2005-07-26 08:53:00,1.46864,1.46887,1.46846,1.46863,526500000.0
2005-07-26 08:54:00,1.46861,1.46886,1.46853,1.46858,735000002.0
2005-07-26 08:55:00,1.46861,1.46875,1.46834,1.46838,641500001.0
2005-07-26 08:56:00,1.46815,1.46823,1.46785,1.46789,635200002.0
2005-07-26 08:57:00,1.46791,1.46794,1.46741,1.46741,532700001.0
2005-07-26 08:58:00,1.46734,1.4675,1.46717,1.46736,457300000.0
2005-07-26 08:59:00,1.46729,1.46762,1.46726,1.46746,319600000.0
2005-07-26 09:00:00,1.46731,1.46738,1.46709,1.46718,466000002.0
2005-07-26 09:01:00,1.46713,1.46721,1.46692,1.46694,408600001.0
2005-07-26 09:02:00,1.46671,1.46697,1.46666,1.4667,716800001.0
2005-07-26 09:03:00,1.46668,1.46679,1.46658,1.46661,559500000.0
2005-07-26 09:04:00,1.46677,1.46694,1.46657,1.46676,588000000.0
2005-07-26 09:05:00,1.46666,1.46677,1.46645,1.4666,682000001.0
2005-07-26 09:06:00,1.46651,1.46687,1.46638,1.46685,476500000.0
2005-07-26 09:07:00,1.46655,1.46667,1.4663,1.46638,338600002.0
2005-07-26 09:08:00,1.46627,1.46627,1.46594,1.46626,237400001.0
2005-07-26 09:09:00,1.46635,1.46663,1.46631,1.46655,277200001.0
2005-07-26 09:10:00,1.46656,1.46671,1.46641,1.46641,364600001.0
2005-07-26 09:11:00,1.46631,1.46658,1.46627,1.46638,560900001.0
2005-07-26 09:12:00,1.46649,1.46667,1.46641,1.46649,468700000.0
2005-07-26 09:13:00,1.46643,1.46695,1.46643,1.46683,497800001.0
2005-07-26 09:14:00,1.46685,1.46703,1.4668,1.46702,326400001.0
2005-07-26 09:15:00,1.4669,1.46692,1.46661,1.46692,394500001.0
2005-07-26 09:16:00,1.46688,1.46709,1.46683,1.46704,548600006.0
2005-07-26 09:17:00,1.46703,1.46721,1.46698,1.4672,486600000.0
2005-07-26 09:18:00,1.46717,1.4673,1.46712,1.46713,234200001.0
2005-07-26 09:19:00,1.467,1.46716,1.4668,1.46689,534200002.0
2005-07-26 09:20:00,1.46695,1.46713,1.4669,1.46691,263700000.0
2005-07-26 09:21:00,1.46677,1.46691,1.46651,1.46691,337800000.0
2005-07-26 09:22:00,1.46683,1.46695,1.46678,1.46685,280700000.0
2005-07-26 09:23:00,1.467,1.46705,1.46687,1.46691,402100000.0
2005-07-26 09:24:00,1.46682,1.46682,1.46636,1.46636,325000000.0
2005-07-26 09:25:00,1.46633,1.46645,1.46609,1.46644,366900000.0
2005-07-26 09:26:00,1.46654,1.46672,1.46648,1.46656,580400001.0
2005-07-26 09:27:00,1.46663,1.46685,1.46663,1.46679,410900000.0
2005-07-26 09:28:00,1.46664,1.46689,1.46656,1.46683,543600001.0
2005-07-26 09:29:00,1.46692,1.46728,1.46688,1.46721,440000002.0
2005-07-26 09:30:00,1.46719,1.46734,1.46695,1.46705,705700001.0
2005-07-26 09:31:00,1.46682,1.4671,1.46682,1.46706,381700000.0
2005-07-26 09:32:00,1.46702,1.46702,1.46593,1.46593,373700001.0
2005-07-26 09:33:00,1.46593,1.4664,1.46593,1.46623,299400001.0
2005-07-26 09:34:00,1.46648,1.46688,1.46648,1.46671,407500000.0
2005-07-26 09:35:00,1.46693,1.46723,1.46693,1.4672,281900002.0
2005-07-26 09:36:00,1.46703,1.46703,1.4667,1.46694,399400001.0
2005-07-26 09:37:00,1.46687,1.46688,1.46662,1.46675,433100000.0
2005-07-26 09:38:00,1.46638,1.46664,1.46636,1.46648,390300000.0
2005-07-26 09:39:00,1.46658,1.46676,1.46654,1.46665,444100001.0
2005-07-26 09:40:00,1.46662,1.46669,1.46643,1.46659,398400002.0
2005-07-26 09:41:00,1.46682,1.46696,1.46675,1.46689,504500001.0
2005-07-26 09:42:00,1.46693,1.46705,1.46674,1.4669,506200004.0
2005-07-26 09:43:00,1.46714,1.46729,1.46699,1.4671,226500000.0
2005-07-26 09:44:00,1.467,1.46712,1.46685,1.46685,493200002.0
2005-07-26 09:45:00,1.46701,1.46701,1.46624,1.46647,620400000.0
2005-07-26 09:46:00,1.46639,1.46653,1.46612,1.46644,295200001.0
2005-07-26 09:47:00,1.46621,1.46678,1.46621,1.46665,429700001.0
2005-07-26 09:48:00,1.46652,1.46687,1.46645,1.46677,332400003.0
2005-07-26 09:49:00,1.46675,1.46689,1.46652,1.46664,585600002.0
2005-07-26 09:50:00,1.46642,1.46642,1.46612,1.46622,490100002.0
2005-07-26 09:51:00,1.46626,1.46651,1.46622,1.4664,429200000.0
2005-07-26 09:52:00,1.46638,1.46644,1.46619,1.46632,453900000.0
2005-07-26 09:53:00,1.46659,1.46672,1.46624,1.46624,348700001.0
2005-07-26 09:54:00,1.46623,1.46668,1.46623,1.46666,488100002.0
2005-07-26 09:55:00,1.46667,1.46703,1.46665,1.46688,552600000.0
2005-07-26 09:56:00,1.46671,1.46691,1.46663,1.46683,430600000.0
2005-07-26 09:57:00,1.46693,1.46718,1.4669,1.46693,613300001.0
2005-07-26 09:58:00,1.46717,1.46733,1.46705,1.4671,766700003.0
2005-07-26 09:59:00,1.46739,1.46786,1.46739,1.46778,649200000.0
2005-07-26 10:00:00,1.468,1.46816,1.46771,1.46795,271800001.0
2005-07-26 10:01:00,1.46794,1.46824,1.46772,1.46805,598100000.0
2005-07-26 10:02:00,1.46811,1.4684,1.46797,1.46827,657000003.0
2005-07-26 10:03:00,1.46844,1.46862,1.46832,1.46854,357600000.0
2005-07-26 10:04:00,1.46876,1.46876,1.46811,1.46852,451200001.0
2005-07-26 10:05:00,1.46834,1.46853,1.46802,1.4683,393700002.0
2005-07-26 10:06:00,1.46815,1.46832,1.46752,1.46753,577400003.0
2005-07-26 10:07:00,1.46726,1.46766,1.46698,1.46698,497100003.0
2005-07-26 10:08:00,1.4665,1.4667,1.46636,1.46636,499300000.0
2005-07-26 10:09:00,1.46656,1.46659,1.46631,1.46656,541100000.0
2005-07-26 10:10:00,1.46663,1.46671,1.46658,1.46666,348400001.0
2005-07-26 10:11:00,1.46663,1.46664,1.46618,1.46664,359300000.0
2005-07-26 10:12:00,1.46644,1.46644,1.46564,1.46564,528300001.0
2005-07-26 10:13:00,1.46573,1.46573,1.46491,1.46518,500900000.0
2005-07-26 10:14:00,1.46524,1.46551,1.4652,1.46547,515700003.0
2005-07-26 10:15:00,1.46569,1.46569,1.46544,1.46562,414800000.0
2005-07-26 10:16:00,1.46572,1.46596,1.46563,1.46596,427800001.0
2005-07-26 10:17:00,1.46606,1.46622,1.46578,1.46584,324500001.0
2005-07-26 10:18:00,1.46583,1.46603,1.46578,1.46596,408400000.0
2005-07-26 10:19:00,1.46609,1.46618,1.46603,1.46617,339000001.0
2005-07-26 10:20:00,1.46624,1.46624,1.46593,1.46595,452300000.0
2005-07-26 10:21:00,1.46595,1.46621,1.4659,1.46619,379300002.0
2005-07-26 10:22:00,1.46616,1.46651,1.46613,1.46634,342000000.0
2005-07-26 10:23:00,1.46624,1.46658,1.46616,1.46635,477700000.0
2005-07-26 10:24:00,1.46647,1.46649,1.46624,1.46628,418000002.0
2005-07-26 10:25:00,1.46641,1.46641,1.46609,1.46633,348100000.0
2005-07-26 10:26:00,1.46609,1.46661,1.46596,1.46661,582700002.0
2005-07-26 10:27:00,1.46652,1.46652,1.46606,1.46606,515000000.0
2005-07-26 10:28:00,1.4659,1.46617,1.46583,1.46605,646500000.0
2005-07-26 10:29:00,1.46613,1.46633,1.46606,1.46623,512900000.0
2005-07-26 10:30:00,1.46632,1.46648,1.46604,1.46612,640400000.0
2005-07-26 10:31:00,1.46586,1.46619,1.46582,1.46593,485400000.0
2005-07-26 10:32:00,1.466,1.46643,1.466,1.466,552700002.0
2005-07-26 10:33:00,1.46613,1.4668,1.46613,1.46628,454600000.0
2005-07-26 10:34:00,1.4655,1.46638,1.46518,1.46595,416200000.0
2005-07-26 10:35:00,1.46614,1.46625,1.4652,1.4652,488100001.0
2005-07-26 10:36:00,1.46506,1.4655,1.46444,1.46513,527300002.0
2005-07-26 10:37:00,1.46518,1.46525,1.46493,1.465,529700000.0
2005-07-26 10:38:00,1.46536,1.46558,1.46512,1.46512,427600001.0
2005-07-26 10:39:00,1.46527,1.46572,1.46497,1.46511,469600000.0
2005-07-26 10:40:00,1.46511,1.46552,1.46511,1.46552,291800000.0
2005-07-26 10:41:00,1.46572,1.46584,1.46552,1.46576,670700002.0
2005-07-26 10:42:00,1.46596,1.46606,1.46584,1.46597,403600001.0
2005-07-26 10:43:00,1.46575,1.46575,1.46533,1.46533,471000000.0
2005-07-26 10:44:00,1.46544,1.46566,1.46514,1.46523,517200000.0
2005-07-26 10:45:00,1.46508,1.46524,1.46467,1.46518,526300000.0
2005-07-26 10:46:00,1.46518,1.46536,1.46503,1.46536,299300000.0
2005-07-26 10:47:00,1.46545,1.46568,1.46527,1.46528,395000001.0
2005-07-26 10:48:00,1.46528,1.46561,1.46526,1.46529,490800000.0
2005-07-26 10:49:00,1.46531,1.46531,1.46475,1.46493,338200002.0
2005-07-26 10:50:00,1.46495,1.46532,1.46479,1.46495,518400002.0
2005-07-26 10:51:00,1.46485,1.46519,1.4648,1.46492,513800002.0
2005-07-26 10:52:00,1.46485,1.46499,1.46459,1.46495,326200000.0
2005-07-26 10:53:00,1.46489,1.46525,1.46489,1.46513,384700001.0
2005-07-26 10:54:00,1.46579,1.4662,1.46579,1.46611,440100002.0
2005-07-26 10:55:00,1.46624,1.46643,1.46614,1.46621,444900003.0
2005-07-26 10:56:00,1.46627,1.46652,1.46619,1.46638,450600000.0
2005-07-26 10:57:00,1.46628,1.46628,1.46581,1.46602,366000001.0
2005-07-26 10:58:00,1.46594,1.46602,1.4657,1.46595,515100006.0
2005-07-26 10:59:00,1.46597,1.46644,1.46596,1.46613,876100001.0
2005-07-26 11:00:00,1.46596,1.46603,1.46575,1.466,502800000.0
2005-07-26 11:01:00,1.46576,1.46578,1.46522,1.46522,527900000.0
2005-07-26 11:02:00,1.46524,1.46553,1.46519,1.4653,573300003.0
2005-07-26 11:03:00,1.46536,1.4655,1.46523,1.4655,211000000.0
2005-07-26 11:04:00,1.46558,1.46577,1.46542,1.46558,579600002.0
2005-07-26 11:05:00,1.46554,1.46572,1.46537,1.46557,470800001.0
2005-07-26 11:06:00,1.46548,1.46557,1.46503,1.46531,604600000.0
2005-07-26 11:07:00,1.46523,1.46555,1.46523,1.4655,267100001.0
2005-07-26 11:08:00,1.46549,1.46549,1.46519,1.46533,370600001.0
2005-07-26 11:09:00,1.46536,1.46568,1.46536,1.46552,418900001.0
2005-07-26 11:10:00,1.46552,1.46581,1.46544,1.46544,555700003.0
2005-07-26 11:11:00,1.46521,1.46542,1.46484,1.46499,517200001.0
2005-07-26 11:12:00,1.46486,1.46527,1.46483,1.46527,607400001.0
2005-07-26 11:13:00,1.46532,1.4654,1.46507,1.46521,356400000.0
2005-07-26 11:14:00,1.46525,1.46543,1.46515,1.4654,456300000.0
2005-07-26 11:15:00,1.46543,1.46553,1.46523,1.46537,511900004.0
2005-07-26 11:16:00,1.46532,1.46555,1.46524,1.46548,485600002.0
2005-07-26 11:17:00,1.4655,1.46587,1.4655,1.46562,444900002.0
2005-07-26 11:18:00,1.46554,1.46558,1.46515,1.46535,367400001.0
2005-07-26 11:19:00,1.46542,1.46558,1.4653,1.46537,398400001.0
2005-07-26 11:20:00,1.46524,1.46537,1.46497,1.46497,569700001.0
2005-07-26 11:21:00,1.46503,1.46503,1.4646,1.46475,606800003.0
2005-07-26 11:22:00,1.46457,1.46523,1.46457,1.46523,672200001.0
2005-07-26 11:23:00,1.46549,1.46557,1.46513,1.46529,519100003.0
2005-07-26 11:24:00,1.46515,1.46544,1.46511,1.46517,422700000.0
2005-07-26 11:25:00,1.46522,1.46538,1.46516,1.4653,412200002.0
2005-07-26 11:26:00,1.46548,1.46591,1.46545,1.4656,499400000.0
2005-07-26 11:27:00,1.46551,1.46572,1.4654,1.46551,564200002.0
2005-07-26 11:28:00,1.46554,1.46554,1.46519,1.46532,357100000.0
2005-07-26 11:29:00,1.46534,1.46561,1.46523,1.46534,451600000.0
2005-07-26 11:30:00,1.46547,1.46599,1.46526,1.46583,501400001.0
2005-07-26 11:31:00,1.46524,1.46564,1.46512,1.46557,550800000.0
2005-07-26 11:32:00,1.46578,1.46591,1.46562,1.46581,431400000.0
2005-07-26 11:33:00,1.46582,1.46595,1.46569,1.46575,492200002.0
2005-07-26 11:34:00,1.46598,1.46619,1.46571,1.46591,628900003.0
2005-07-26 11:35:00,1.4659,1.46626,1.46586,1.46593,540100002.0
2005-07-26 11:36:00,1.4659,1.46604,1.46566,1.46604,514100001.0
2005-07-26 11:37:00,1.466,1.46623,1.46598,1.46618,502500001.0
2005-07-26 11:38:00,1.46633,1.46674,1.46633,1.46655,577100002.0
2005-07-26 11:39:00,1.46665,1.46706,1.46648,1.46685,747100001.0
2005-07-26 11:40:00,1.46688,1.46688,1.46549,1.466,702100003.0
2005-07-26 11:41:00,1.46655,1.46676,1.46636,1.4664,843000003.0
2005-07-26 11:42:00,1.46648,1.46664,1.46633,1.46633,642600002.0
2005-07-26 11:43:00,1.46631,1.46663,1.46628,1.46638,575500002.0
2005-07-26 11:44:00,1.46641,1.46641,1.46585,1.46585,647400001.0
2005-07-26 11:45:00,1.46619,1.46648,1.46601,1.46633,494300000.0
2005-07-26 11:46:00,1.46635,1.46653,1.46623,1.46623,511100000.0
2005-07-26 11:47:00,1.46618,1.46632,1.4659,1.46606,475800000.0
2005-07-26 11:48:00,1.46604,1.46651,1.46604,1.46629,534400000.0
2005-07-26 11:49:00,1.46635,1.46662,1.46627,1.46641,425900000.0
2005-07-26 11:50:00,1.46661,1.46674,1.46637,1.46657,397000002.0
2005-07-26 11:51:00,1.46592,1.46642,1.46581,1.46612,145900000.0
2005-07-26 11:52:00,1.46605,1.46656,1.46574,1.46605,227700000.0
2005-07-26 11:53:00,1.46591,1.46605,1.46569,1.46591,199100000.0
2005-07-26 11:54:00,1.46578,1.4659,1.4655,1.46581,390700003.0
2005-07-26 11:55:00,1.46596,1.4662,1.46558,1.46558,447300001.0
2005-07-26 11:56:00,1.46554,1.4658,1.46545,1.46557,528600002.0
2005-07-26 11:57:00,1.46553,1.46563,1.46528,1.46548,522500000.0
2005-07-26 11:58:00,1.46571,1.46602,1.46567,1.46568,421300001.0
2005-07-26 11:59:00,1.46581,1.46628,1.46579,1.46591,448800001.0
2005-07-26 12:00:00,1.466,1.46628,1.4659,1.46616,528500001.0
2005-07-26 12:01:00,1.46603,1.46603,1.46561,1.46562,438300000.0
2005-07-26 12:02:00,1.46569,1.46603,1.46569,1.46584,381600001.0
2005-07-26 12:03:00,1.46598,1.46598,1.46572,1.46581,396500000.0
2005-07-26 12:04:00,1.46582,1.46604,1.46574,1.46577,392500000.0
2005-07-26 12:05:00,1.46601,1.46609,1.46577,1.46584,359200000.0
2005-07-26 12:06:00,1.46579,1.46633,1.46575,1.46588,314100000.0
2005-07-26 12:07:00,1.46586,1.46586,1.46558,1.46568,319500000.0
2005-07-26 12:08:00,1.4656,1.46588,1.46548,1.46569,506500001.0
2005-07-26 12:09:00,1.46574,1.46594,1.46551,1.46588,443000002.0
2005-07-26 12:10:00,1.4659,1.46591,1.46549,1.46576,365500000.0
2005-07-26 12:11:00,1.46569,1.46588,1.46558,1.46576,273300002.0
2005-07-26 12:12:00,1.46564,1.46573,1.4655,1.46556,201600000.0
2005-07-26 12:13:00,1.46549,1.46574,1.46538,1.46554,536200000.0
2005-07-26 12:14:00,1.46553,1.46566,1.46531,1.46557,648500002.0
2005-07-26 12:15:00,1.4655,1.46572,1.46547,1.46572,339600002.0
2005-07-26 12:16:00,1.46567,1.46619,1.46567,1.46619,388500002.0
2005-07-26 12:17:00,1.46618,1.46657,1.46618,1.46657,197400001.0
2005-07-26 12:18:00,1.46666,1.46678,1.46637,1.46637,318300001.0
2005-07-26 12:19:00,1.4661,1.4661,1.46557,1.46563,501900001.0
2005-07-26 12:20:00,1.46554,1.46584,1.46549,1.46581,441600000.0
2005-07-26 12:21:00,1.46598,1.46615,1.46593,1.46598,411200000.0
2005-07-26 12:22:00,1.4659,1.46612,1.46587,1.46587,313300000.0
2005-07-26 12:23:00,1.46575,1.4659,1.46566,1.46577,397100001.0
2005-07-26 12:24:00,1.46557,1.46582,1.46552,1.46557,644400002.0
2005-07-26 12:25:00,1.46599,1.46607,1.46577,1.46584,428600001.0
2005-07-26 12:26:00,1.46574,1.46585,1.46558,1.4657,487200001.0
2005-07-26 12:27:00,1.4658,1.46596,1.46576,1.46581,439200000.0
2005-07-26 12:28:00,1.46594,1.46611,1.46558,1.46561,491700001.0
2005-07-26 12:29:00,1.46548,1.46562,1.46534,1.46546,751600005.0
2005-07-26 12:30:00,1.4651,1.4651,1.46437,1.46481,560500001.0
2005-07-26 12:31:00,1.46481,1.46525,1.46479,1.46479,662700003.0
2005-07-26 12:32:00,1.46478,1.46555,1.46478,1.46554,603400001.0
2005-07-26 12:33:00,1.46563,1.46563,1.4652,1.4652,64100001.0
2005-07-26 12:34:00,1.46512,1.46574,1.4651,1.46534,592300000.0
2005-07-26 12:35:00,1.46578,1.46599,1.46568,1.46568,595100001.0
2005-07-26 12:36:00,1.46569,1.46597,1.46568,1.46589,460200005.0
2005-07-26 12:37:00,1.46592,1.46593,1.46568,1.46584,447700003.0
2005-07-26 12:38:00,1.4657,1.46593,1.46566,1.46572,717100005.0
2005-07-26 12:39:00,1.46571,1.46605,1.46511,1.46523,469000000.0
2005-07-26 12:40:00,1.4652,1.46619,1.4652,1.46611,474700001.0
2005-07-26 12:41:00,1.4661,1.4662,1.46595,1.46596,228600000.0
2005-07-26 12:42:00,1.46636,1.46666,1.46592,1.46642,352500001.0
2005-07-26 12:43:00,1.46631,1.46642,1.46579,1.46602,413600000.0
2005-07-26 12:44:00,1.46603,1.46625,1.46582,1.46625,487200001.0
2005-07-26 12:45:00,1.46602,1.46628,1.46573,1.46609,425500000.0
2005-07-26 12:46:00,1.4658,1.46614,1.46562,1.46607,392600000.0
2005-07-26 12:47:00,1.46664,1.4671,1.46664,1.46697,420100001.0
2005-07-26 12:48:00,1.46707,1.46726,1.46699,1.46709,496200001.0
2005-07-26 12:49:00,1.46703,1.46722,1.46694,1.46707,449700000.0
2005-07-26 12:50:00,1.46714,1.46736,1.46698,1.46704,550900001.0
2005-07-26 12:51:00,1.46679,1.46721,1.46678,1.46682,372700001.0
2005-07-26 12:52:00,1.46683,1.46697,1.46666,1.4667,277000000.0
2005-07-26 12:53:00,1.46675,1.46692,1.46647,1.46665,276300000.0
2005-07-26 12:54:00,1.4669,1.46705,1.46674,1.46704,412400000.0
2005-07-26 12:55:00,1.46734,1.46758,1.46718,1.4673,483000002.0
2005-07-26 12:56:00,1.4675,1.46767,1.46737,1.46748,390900000.0
2005-07-26 12:57:00,1.46772,1.46775,1.46731,1.46752,476000000.0
2005-07-26 12:58:00,1.46761,1.46783,1.46758,1.4678,273200001.0
2005-07-26 12:59:00,1.46784,1.46817,1.46778,1.46795,711400004.0
2005-07-26 13:00:00,1.46805,1.4681,1.46793,1.46803,256200001.0
2005-07-26 13:01:00,1.46793,1.46805,1.46765,1.46789,391700002.0
2005-07-26 13:02:00,1.4678,1.468,1.4677,1.46775,369700000.0
2005-07-26 13:03:00,1.46768,1.46772,1.46735,1.46739,442400003.0
2005-07-26 13:04:00,1.46739,1.46747,1.46729,1.46734,241200001.0
2005-07-26 13:05:00,1.46725,1.4675,1.46725,1.46739,166500001.0
2005-07-26 13:06:00,1.46738,1.46753,1.46725,1.46734,405700001.0
2005-07-26 13:07:00,1.46729,1.46746,1.46729,1.46737,325500002.0
2005-07-26 13:08:00,1.46749,1.46766,1.46744,1.46748,181500001.0
2005-07-26 13:09:00,1.46739,1.46769,1.46736,1.46746,301800000.0
2005-07-26 13:10:00,1.46775,1.4682,1.46775,1.46792,179500001.0
2005-07-26 13:11:00,1.46805,1.46833,1.46768,1.46824,404900000.0
2005-07-26 13:12:00,1.46814,1.46846,1.46797,1.46846,248500000.0
2005-07-26 13:13:00,1.46847,1.46847,1.46794,1.46817,365800002.0
2005-07-26 13:14:00,1.46809,1.46828,1.46809,1.46824,442200000.0
2005-07-26 13:15:00,1.46833,1.4685,1.46808,1.46845,407100001.0
2005-07-26 13:16:00,1.46837,1.46883,1.46837,1.46841,97100000.0
2005-07-26 13:17:00,1.46828,1.46828,1.46786,1.46786,150400000.0
2005-07-26 13:18:00,1.46712,1.46782,1.46712,1.46782,300800002.0
2005-07-26 13:19:00,1.4677,1.46793,1.46721,1.46771,310800000.0
2005-07-26 13:20:00,1.46778,1.46793,1.46761,1.46784,205100000.0
2005-07-26 13:21:00,1.46779,1.46779,1.4676,1.46764,165000000.0
2005-07-26 13:22:00,1.46738,1.46753,1.46734,1.46737,235000000.0
2005-07-26 13:23:00,1.46709,1.46743,1.46698,1.46717,223600000.0
2005-07-26 13:24:00,1.46722,1.46729,1.46695,1.46701,266100000.0
2005-07-26 13:25:00,1.46708,1.46716,1.46695,1.46709,167100000.0
2005-07-26 13:26:00,1.46721,1.46738,1.46708,1.46708,216400001.0
2005-07-26 13:27:00,1.46687,1.46694,1.4667,1.46677,309700000.0
2005-07-26 13:28:00,1.4668,1.46705,1.46677,1.46705,465300000.0
2005-07-26 13:29:00,1.46699,1.46705,1.46675,1.46687,602200002.0
2005-07-26 13:30:00,1.46691,1.46704,1.46673,1.46692,503000001.0
2005-07-26 13:31:00,1.46702,1.46718,1.4668,1.46694,556000002.0
2005-07-26 13:32:00,1.46692,1.46711,1.46691,1.46698,227400000.0
2005-07-26 13:33:00,1.46673,1.46686,1.46663,1.46668,415200000.0
2005-07-26 13:34:00,1.46672,1.46694,1.46668,1.46674,325000001.0
2005-07-26 13:35:00,1.46696,1.46723,1.46691,1.46713,406900001.0
2005-07-26 13:36:00,1.46704,1.46712,1.4669,1.46695,528300000.0
2005-07-26 13:37:00,1.46684,1.46702,1.46672,1.46672,412100000.0
2005-07-26 13:38:00,1.46666,1.46676,1.46652,1.46654,413100002.0
2005-07-26 13:39:00,1.46648,1.46657,1.46626,1.46634,248100000.0
2005-07-26 13:40:00,1.46621,1.46664,1.46621,1.46645,404000000.0
2005-07-26 13:41:00,1.46658,1.46658,1.46603,1.46611,246400001.0
2005-07-26 13:42:00,1.46614,1.46615,1.46581,1.46597,204600002.0
2005-07-26 13:43:00,1.466,1.466,1.46595,1.46598,117200001.0
2005-07-26 13:44:00,1.46593,1.46596,1.46562,1.46596,223800000.0
2005-07-26 13:45:00,1.46603,1.46635,1.46595,1.46615,460600000.0
2005-07-26 13:46:00,1.46632,1.46642,1.46606,1.46627,459000002.0
2005-07-26 13:47:00,1.46643,1.46666,1.46626,1.46649,498000000.0
2005-07-26 13:48:00,1.46651,1.46658,1.46646,1.46654,222000000.0
2005-07-26 13:49:00,1.46683,1.46708,1.46666,1.46705,234000001.0
2005-07-26 13:50:00,1.46708,1.46712,1.46685,1.46706,290000000.0
2005-07-26 13:51:00,1.46734,1.46799,1.46734,1.46773,254000000.0
2005-07-26 13:52:00,1.46776,1.46838,1.46776,1.46836,428500001.0
2005-07-26 13:53:00,1.46824,1.46839,1.46805,1.46826,523800001.0
2005-07-26 13:54:00,1.46814,1.46897,1.46807,1.46859,397800001.0
2005-07-26 13:55:00,1.4686,1.46875,1.4683,1.46849,323200000.0
2005-07-26 13:56:00,1.46848,1.46857,1.46811,1.46824,456600002.0
2005-07-26 13:57:00,1.46826,1.46843,1.46813,1.46829,388800001.0
2005-07-26 13:58:00,1.46835,1.4685,1.46823,1.4685,243700001.0
2005-07-26 13:59:00,1.46824,1.4685,1.4682,1.46849,413700001.0
2005-07-26 14:00:00,1.46827,1.46844,1.46814,1.46837,370400004.0
2005-07-26 14:01:00,1.46842,1.46842,1.46795,1.46795,364500002.0
2005-07-26 14:02:00,1.46784,1.4681,1.46784,1.46809,313200000.0
2005-07-26 14:03:00,1.46795,1.46835,1.46794,1.46829,468100001.0
2005-07-26 14:04:00,1.46847,1.46878,1.4684,1.46874,441900002.0
2005-07-26 14:05:00,1.46894,1.47033,1.46883,1.47026,304300001.0
2005-07-26 14:06:00,1.47028,1.47028,1.46978,1.47011,330300001.0
2005-07-26 14:07:00,1.47095,1.4711,1.47052,1.4707,355700001.0
2005-07-26 14:08:00,1.47078,1.47099,1.47032,1.47032,370600001.0
2005-07-26 14:09:00,1.47034,1.47043,1.46996,1.46996,170500000.0
2005-07-26 14:10:00,1.47018,1.47043,1.47003,1.47018,224600000.0
2005-07-26 14:11:00,1.47,1.47036,1.46968,1.47003,112600000.0
2005-07-26 14:12:00,1.46984,1.46989,1.46931,1.46943,245100001.0
2005-07-26 14:13:00,1.46957,1.46957,1.46914,1.46928,180400000.0
2005-07-26 14:14:00,1.46913,1.46924,1.4684,1.46855,223300001.0
2005-07-26 14:15:00,1.46852,1.46878,1.46824,1.46853,394900001.0
2005-07-26 14:16:00,1.46849,1.46867,1.4684,1.46856,196400000.0
2005-07-26 14:17:00,1.46833,1.46861,1.46761,1.46799,631100000.0
2005-07-26 14:18:00,1.46796,1.46828,1.46783,1.46823,350800000.0
2005-07-26 14:19:00,1.46829,1.46868,1.46825,1.4683,446200002.0
2005-07-26 14:20:00,1.46817,1.46858,1.46817,1.4685,203400000.0
2005-07-26 14:21:00,1.46863,1.46883,1.46843,1.4685,386000000.0
2005-07-26 14:22:00,1.46841,1.46841,1.4676,1.4676,557000000.0
2005-07-26 14:23:00,1.46774,1.46774,1.46721,1.46731,180000000.0
2005-07-26 14:24:00,1.46725,1.46767,1.46725,1.46764,491600000.0
2005-07-26 14:25:00,1.46778,1.46857,1.46778,1.4685,557100003.0
2005-07-26 14:26:00,1.46842,1.46843,1.46822,1.46831,625400001.0
2005-07-26 14:27:00,1.46838,1.46856,1.46819,1.46846,460800003.0
2005-07-26 14:28:00,1.46817,1.46836,1.46792,1.46814,44400000.0
2005-07-26 14:29:00,1.46814,1.46859,1.46814,1.46828,30800000.0
2005-07-26 14:30:00,1.46841,1.4685,1.4679,1.4685,59400000.0
2005-07-26 14:31:00,1.46814,1.46842,1.46814,1.46829,29000000.0
2005-07-26 14:32:00,1.46853,1.46877,1.4685,1.46877,44800000.0
2005-07-26 14:33:00,1.46858,1.46975,1.46846,1.46968,37200000.0
2005-07-26 14:34:00,1.46973,1.46985,1.46964,1.46985,24600000.0
2005-07-26 14:35:00,1.46994,1.46994,1.46946,1.46946,23400000.0
2005-07-26 14:36:00,1.4695,1.4695,1.4689,1.4689,49800000.0
2005-07-26 14:37:00,1.46928,1.46953,1.46922,1.46953,41000000.0
2005-07-26 14:38:00,1.46956,1.47054,1.46956,1.47054,28200000.0
2005-07-26 14:39:00,1.47038,1.47053,1.46976,1.46985,40600000.0
2005-07-26 14:40:00,1.46977,1.46977,1.46931,1.46938,38900000.0
2005-07-26 14:41:00,1.46944,1.4695,1.46921,1.46936,59900000.0
2005-07-26 14:42:00,1.46922,1.46993,1.46919,1.46919,52900000.0
2005-07-26 14:43:00,1.46992,1.47005,1.4699,1.46996,60400000.0
2005-07-26 14:44:00,1.47003,1.47003,1.46957,1.46994,58200001.0
2005-07-26 14:45:00,1.46984,1.47017,1.4696,1.46988,41600000.0
2005-07-26 14:46:00,1.47013,1.4702,1.46994,1.47009,39800000.0
2005-07-26 14:47:00,1.47013,1.47013,1.46977,1.47002,26800000.0
2005-07-26 14:48:00,1.46997,1.47037,1.46993,1.47037,30400000.0
2005-07-26 14:49:00,1.47019,1.47026,1.47006,1.47021,55000000.0
2005-07-26 14:50:00,1.46999,1.47008,1.46983,1.46991,46400001.0
2005-07-26 14:51:00,1.46993,1.47002,1.46982,1.46982,30400000.0
2005-07-26 14:52:00,1.47004,1.47036,1.47004,1.47031,66400000.0
2005-07-26 14:53:00,1.47013,1.47013,1.46979,1.46979,32800000.0
2005-07-26 14:54:00,1.47003,1.47004,1.46946,1.46949,46200000.0
2005-07-26 14:55:00,1.46998,1.47018,1.46976,1.46986,32600000.0
2005-07-26 14:56:00,1.46983,1.46989,1.46975,1.46983,36000000.0
2005-07-26 14:57:00,1.47031,1.47031,1.47014,1.47028,28200000.0
2005-07-26 14:58:00,1.47024,1.47117,1.47024,1.471,44300000.0
2005-07-26 14:59:00,1.47107,1.47121,1.47081,1.47098,34800000.0
2005-07-26 15:00:00,1.47105,1.47133,1.47066,1.47066,61400001.0
2005-07-26 15:01:00,1.47133,1.47143,1.47078,1.47108,45900000.0
2005-07-26 15:02:00,1.47139,1.47139,1.47107,1.47138,48400000.0
2005-07-26 15:03:00,1.47097,1.47117,1.47054,1.47072,28000000.0
2005-07-26 15:04:00,1.47071,1.4711,1.47071,1.47104,41900000.0
2005-07-26 15:05:00,1.47088,1.47134,1.47088,1.47132,41800001.0
2005-07-26 15:06:00,1.47126,1.47126,1.47073,1.47119,45700000.0
2005-07-26 15:07:00,1.47139,1.47177,1.47135,1.47155,39700000.0
2005-07-26 15:08:00,1.47144,1.47161,1.47119,1.47147,44800000.0
2005-07-26 15:09:00,1.47138,1.47173,1.47132,1.47173,51200000.0
2005-07-26 15:10:00,1.4718,1.47191,1.47158,1.4717,47600000.0
2005-07-26 15:11:00,1.47172,1.47212,1.47167,1.472,29100000.0
2005-07-26 15:12:00,1.47175,1.47189,1.47158,1.47158,22800000.0
2005-07-26 15:13:00,1.47181,1.47211,1.47167,1.47209,40400000.0
2005-07-26 15:14:00,1.47173,1.47174,1.47135,1.47138,28200000.0
2005-07-26 15:15:00,1.47122,1.4713,1.47074,1.47126,54000000.0
2005-07-26 15:16:00,1.47117,1.47135,1.4711,1.47135,23800000.0
2005-07-26 15:17:00,1.4714,1.47156,1.47126,1.47156,53300000.0
2005-07-26 15:18:00,1.47155,1.47173,1.47129,1.47173,42000000.0
2005-07-26 15:19:00,1.47185,1.47217,1.47185,1.47188,25800000.0
2005-07-26 15:20:00,1.4719,1.47213,1.4719,1.47192,31300000.0
2005-07-26 15:21:00,1.47214,1.47224,1.47206,1.47221,37800001.0
2005-07-26 15:22:00,1.47194,1.47231,1.47193,1.47221,46000000.0
2005-07-26 15:23:00,1.47221,1.47229,1.47193,1.47222,26800000.0
2005-07-26 15:24:00,1.47252,1.47252,1.47203,1.47228,24600000.0
2005-07-26 15:25:00,1.47259,1.47259,1.47146,1.47146,23000000.0
2005-07-26 15:26:00,1.47234,1.47282,1.47232,1.47282,24400000.0
2005-07-26 15:27:00,1.47247,1.47284,1.47247,1.47262,52500001.0
2005-07-26 15:28:00,1.4724,1.47266,1.47232,1.47256,28000000.0
2005-07-26 15:29:00,1.47269,1.47303,1.47269,1.47278,61400001.0
2005-07-26 15:30:00,1.47297,1.4732,1.47264,1.47315,31800000.0
2005-07-26 15:31:00,1.47315,1.47347,1.47315,1.47331,50000001.0
2005-07-26 15:32:00,1.47324,1.47324,1.47296,1.47311,32400000.0
2005-07-26 15:33:00,1.47293,1.47293,1.47227,1.47263,39800000.0
2005-07-26 15:34:00,1.47254,1.47305,1.47254,1.47289,51600001.0
2005-07-26 15:35:00,1.47344,1.47405,1.47334,1.47334,37000001.0
2005-07-26 15:36:00,1.47347,1.47361,1.47308,1.47308,58300000.0
2005-07-26 15:37:00,1.47312,1.47352,1.47312,1.47344,33500000.0
2005-07-26 15:38:00,1.47377,1.47419,1.47357,1.47419,39000000.0
2005-07-26 15:39:00,1.47428,1.47472,1.47422,1.47466,31600000.0
2005-07-26 15:40:00,1.47487,1.47491,1.47446,1.47449,23200000.0
2005-07-26 15:41:00,1.47467,1.47518,1.47466,1.47502,37600000.0
2005-07-26 15:42:00,1.47478,1.47485,1.47422,1.47443,24800000.0
2005-07-26 15:43:00,1.47434,1.47489,1.47422,1.47481,35000000.0
2005-07-26 15:44:00,1.47497,1.4752,1.47477,1.47513,40200000.0
2005-07-26 15:45:00,1.47511,1.47538,1.47506,1.47506,40600000.0
2005-07-26 15:46:00,1.475,1.47525,1.475,1.47501,42600000.0
2005-07-26 15:47:00,1.47481,1.47508,1.47464,1.47498,47100000.0
2005-07-26 15:48:00,1.47507,1.47519,1.47493,1.4751,38800000.0
2005-07-26 15:49:00,1.47497,1.47552,1.47496,1.47515,55000000.0
2005-07-26 15:50:00,1.47488,1.47509,1.47485,1.47485,20300000.0
2005-07-26 15:51:00,1.4748,1.47491,1.47432,1.47432,35200000.0
2005-07-26 15:52:00,1.47424,1.47426,1.47404,1.47411,43100000.0
2005-07-26 15:53:00,1.47417,1.47465,1.47417,1.47442,46500000.0
2005-07-26 15:54:00,1.47438,1.47438,1.47383,1.47383,35200000.0
2005-07-26 15:55:00,1.47396,1.47415,1.47373,1.47373,37200000.0
2005-07-26 15:56:00,1.47371,1.47416,1.47354,1.47415,30500000.0
2005-07-26 15:57:00,1.47411,1.47453,1.47411,1.47417,30800000.0
2005-07-26 15:58:00,1.47451,1.47463,1.4742,1.4745,26900000.0
2005-07-26 15:59:00,1.47438,1.47488,1.47429,1.47479,52600000.0
2005-07-26 16:00:00,1.47456,1.47661,1.47456,1.4765,33700000.0
2005-07-26 16:01:00,1.47635,1.47726,1.47626,1.4764,45200000.0
2005-07-26 16:02:00,1.47649,1.4766,1.47569,1.47574,35300000.0
2005-07-26 16:03:00,1.47591,1.4761,1.4755,1.476,30200000.0
2005-07-26 16:04:00,1.47587,1.47633,1.47582,1.47621,37600000.0
2005-07-26 16:05:00,1.47591,1.47591,1.47547,1.4757,34000000.0
2005-07-26 16:06:00,1.47558,1.47577,1.47546,1.47556,25800000.0
2005-07-26 16:07:00,1.47582,1.47635,1.47582,1.47608,52400000.0
2005-07-26 16:08:00,1.47631,1.47644,1.47603,1.47615,63600002.0
2005-07-26 16:09:00,1.47618,1.47663,1.47616,1.47663,31400000.0
2005-07-26 16:10:00,1.47638,1.47638,1.47565,1.47583,43200001.0
2005-07-26 16:11:00,1.47583,1.47615,1.47583,1.47599,30400000.0
2005-07-26 16:12:00,1.47574,1.47604,1.47573,1.47603,54200001.0
2005-07-26 16:13:00,1.47612,1.47635,1.47612,1.47619,26800000.0
2005-07-26 16:14:00,1.47604,1.47669,1.47601,1.47669,65500000.0
2005-07-26 16:15:00,1.4766,1.47701,1.4766,1.47689,27600000.0
2005-07-26 16:16:00,1.47653,1.47709,1.47653,1.47665,41400000.0
2005-07-26 16:17:00,1.47649,1.47675,1.47644,1.47644,21000000.0
2005-07-26 16:18:00,1.47614,1.47619,1.47591,1.47619,25200000.0
2005-07-26 16:19:00,1.47627,1.47627,1.47586,1.47602,34900000.0
2005-07-26 16:20:00,1.47635,1.47669,1.47631,1.47669,50800000.0
2005-07-26 16:21:00,1.47673,1.47681,1.47604,1.47624,46800000.0
2005-07-26 16:22:00,1.47655,1.47698,1.47649,1.47696,43000000.0
2005-07-26 16:23:00,1.47687,1.47691,1.47654,1.47681,37600000.0
2005-07-26 16:24:00,1.47677,1.47677,1.47643,1.47655,31000000.0
2005-07-26 16:25:00,1.47664,1.47696,1.47613,1.47663,34900000.0
2005-07-26 16:26:00,1.47656,1.4767,1.47621,1.47621,72000000.0
2005-07-26 16:27:00,1.47633,1.47635,1.47611,1.47617,38500000.0
2005-07-26 16:28:00,1.47634,1.47659,1.47634,1.47645,63400000.0
2005-07-26 16:29:00,1.47645,1.47652,1.47622,1.47645,40600000.0
2005-07-26 16:30:00,1.47666,1.47688,1.47653,1.47688,64600001.0
2005-07-26 16:31:00,1.47705,1.47756,1.47698,1.4774,36200000.0
2005-07-26 16:32:00,1.47784,1.47824,1.47756,1.47824,44300000.0
2005-07-26 16:33:00,1.47838,1.47838,1.47814,1.47836,38700000.0
2005-07-26 16:34:00,1.47842,1.47878,1.4782,1.47878,34200000.0
2005-07-26 16:35:00,1.47891,1.47911,1.47885,1.47911,54100000.0
2005-07-26 16:36:00,1.47883,1.47903,1.47834,1.47861,42400000.0
2005-07-26 16:37:00,1.47863,1.47884,1.47846,1.47855,43600000.0
2005-07-26 16:38:00,1.47854,1.47881,1.47854,1.47869,50800000.0
2005-07-26 16:39:00,1.47861,1.47861,1.47842,1.47846,40700000.0
2005-07-26 16:40:00,1.47827,1.47843,1.47824,1.47843,36800000.0
2005-07-26 16:41:00,1.47796,1.47901,1.47796,1.4787,43700000.0
2005-07-26 16:42:00,1.47857,1.47857,1.47827,1.47828,30400000.0
2005-07-26 16:43:00,1.47824,1.47833,1.4781,1.4783,48000000.0
2005-07-26 16:44:00,1.47831,1.4787,1.47831,1.47865,52200000.0
2005-07-26 16:45:00,1.47826,1.47843,1.47825,1.47836,47400000.0
2005-07-26 16:46:00,1.47835,1.47841,1.47813,1.47825,61900001.0
2005-07-26 16:47:00,1.47835,1.47848,1.47823,1.47837,38600000.0
2005-07-26 16:48:00,1.47848,1.47848,1.47787,1.47817,54200001.0
2005-07-26 16:49:00,1.47829,1.47852,1.4782,1.47851,32600000.0
2005-07-26 16:50:00,1.47829,1.47834,1.47817,1.47817,51600001.0
2005-07-26 16:51:00,1.47824,1.47838,1.47804,1.47823,31000000.0
2005-07-26 16:52:00,1.47828,1.47834,1.47795,1.47795,57600000.0
2005-07-26 16:53:00,1.47778,1.47818,1.47763,1.47818,39800000.0
2005-07-26 16:54:00,1.47817,1.47817,1.47781,1.47797,51800000.0
2005-07-26 16:55:00,1.47803,1.47803,1.47776,1.47799,31200000.0
2005-07-26 16:56:00,1.47804,1.47821,1.47802,1.47821,30000000.0
2005-07-26 16:57:00,1.47803,1.47834,1.47786,1.47834,21500000.0
2005-07-26 16:58:00,1.47816,1.47828,1.47804,1.47804,41800000.0
2005-07-26 16:59:00,1.4781,1.47866,1.47796,1.47866,25400000.0
2005-07-26 17:00:00,1.47818,1.47868,1.47818,1.47868,47000000.0
2005-07-26 17:01:00,1.47853,1.4788,1.47842,1.47875,42000000.0
2005-07-26 17:02:00,1.4787,1.47874,1.47848,1.47848,23400000.0
2005-07-26 17:03:00,1.47853,1.47864,1.47845,1.47858,36600000.0
2005-07-26 17:04:00,1.47867,1.47876,1.47847,1.47859,32800000.0
2005-07-26 17:05:00,1.47843,1.47886,1.47816,1.47886,26700000.0
2005-07-26 17:06:00,1.479,1.479,1.47852,1.47868,27600000.0
2005-07-26 17:07:00,1.47859,1.47908,1.47859,1.47884,44400000.0
2005-07-26 17:08:00,1.47873,1.47899,1.47873,1.47875,27400000.0
2005-07-26 17:09:00,1.47861,1.47872,1.47835,1.47853,33400000.0
2005-07-26 17:10:00,1.47845,1.47852,1.47819,1.47819,38600001.0
2005-07-26 17:11:00,1.47814,1.47826,1.47811,1.47821,29100000.0
2005-07-26 17:12:00,1.47812,1.47826,1.47798,1.47826,38000000.0
2005-07-26 17:13:00,1.47825,1.47885,1.47821,1.47884,36300000.0
2005-07-26 17:14:00,1.47841,1.47881,1.47841,1.47852,65800000.0
2005-07-26 17:15:00,1.47885,1.47915,1.47876,1.47904,30200000.0
2005-07-26 17:16:00,1.47902,1.47926,1.47877,1.47877,37600000.0
2005-07-26 17:17:00,1.47853,1.47877,1.478,1.47832,39400000.0
2005-07-26 17:18:00,1.47839,1.47851,1.47799,1.47851,58800000.0
2005-07-26 17:19:00,1.47817,1.47835,1.47813,1.47828,22400000.0
2005-07-26 17:20:00,1.47841,1.47851,1.47804,1.47814,28400000.0
2005-07-26 17:21:00,1.47827,1.47827,1.47769,1.47808,46600000.0
2005-07-26 17:22:00,1.47795,1.47812,1.47794,1.47799,46000000.0
2005-07-26 17:23:00,1.47769,1.47805,1.47769,1.47782,21800000.0
2005-07-26 17:24:00,1.47762,1.47762,1.47731,1.47745,18400000.0
2005-07-26 17:25:00,1.47732,1.4776,1.47721,1.47732,34000000.0
2005-07-26 17:26:00,1.47719,1.47741,1.47705,1.47718,43700000.0
2005-07-26 17:27:00,1.47727,1.47727,1.47687,1.47687,40400000.0
2005-07-26 17:28:00,1.47713,1.47713,1.47685,1.47685,70500000.0
2005-07-26 17:29:00,1.47684,1.47718,1.4768,1.47711,37400000.0
2005-07-26 17:30:00,1.47705,1.47711,1.47666,1.47711,44600000.0
2005-07-26 17:31:00,1.47678,1.477,1.47668,1.47691,31500000.0
2005-07-26 17:32:00,1.47679,1.47703,1.47679,1.47693,33000000.0
2005-07-26 17:33:00,1.47711,1.47724,1.47681,1.47701,56600000.0
2005-07-26 17:34:00,1.47707,1.47735,1.47705,1.47725,42200001.0
2005-07-26 17:35:00,1.47717,1.47738,1.47707,1.47738,28200000.0
2005-07-26 17:36:00,1.47741,1.47771,1.4774,1.47758,44200000.0
2005-07-26 17:37:00,1.47764,1.47767,1.47706,1.47756,20600000.0
2005-07-26 17:38:00,1.47722,1.47745,1.47689,1.47689,45400000.0
2005-07-26 17:39:00,1.47676,1.47694,1.47669,1.47694,23400000.0
2005-07-26 17:40:00,1.47676,1.47702,1.47676,1.47687,37600000.0
2005-07-26 17:41:00,1.47681,1.477,1.47679,1.47688,52600000.0
2005-07-26 17:42:00,1.47683,1.47691,1.47653,1.47679,33200000.0
2005-07-26 17:43:00,1.47682,1.47682,1.47649,1.4766,41900000.0
2005-07-26 17:44:00,1.47639,1.47639,1.47603,1.47603,36500000.0
2005-07-26 17:45:00,1.47603,1.47603,1.47546,1.47558,25200000.0
2005-07-26 17:46:00,1.47561,1.47561,1.47536,1.47558,67100000.0
2005-07-26 17:47:00,1.47553,1.47569,1.47545,1.47556,40900000.0
2005-07-26 17:48:00,1.47546,1.47564,1.47521,1.4756,37400000.0
2005-07-26 17:49:00,1.47559,1.47559,1.47471,1.47511,30000000.0
2005-07-26 17:50:00,1.47519,1.47559,1.47515,1.47559,47400000.0
2005-07-26 17:51:00,1.47563,1.47587,1.47533,1.47533,42600000.0
2005-07-26 17:52:00,1.47552,1.47565,1.47542,1.47565,35200000.0
2005-07-26 17:53:00,1.47541,1.47567,1.47541,1.47553,32600000.0
2005-07-26 17:54:00,1.47534,1.47556,1.47492,1.47533,49600000.0
2005-07-26 17:55:00,1.47523,1.47546,1.47458,1.47546,36200000.0
2005-07-26 17:56:00,1.4754,1.47558,1.47507,1.47507,33200000.0
2005-07-26 17:57:00,1.47464,1.47487,1.47432,1.47478,57400000.0
2005-07-26 17:58:00,1.47481,1.47481,1.47455,1.47473,43800000.0
2005-07-26 17:59:00,1.47467,1.47485,1.47434,1.47475,33800000.0
2005-07-26 18:00:00,1.4751,1.4751,1.47487,1.47496,44800000.0
2005-07-26 18:01:00,1.47491,1.47506,1.47438,1.47449,52800000.0
2005-07-26 18:02:00,1.47457,1.47494,1.47457,1.47467,38800000.0
2005-07-26 18:03:00,1.47445,1.47464,1.4744,1.4744,50400001.0
2005-07-26 18:04:00,1.47468,1.47468,1.47424,1.47424,28600000.0
2005-07-26 18:05:00,1.47424,1.47442,1.47416,1.47442,23600000.0
2005-07-26 18:06:00,1.4744,1.47472,1.4744,1.4746,51400000.0
2005-07-26 18:07:00,1.47481,1.47482,1.47466,1.4748,53200001.0
2005-07-26 18:08:00,1.47493,1.47513,1.47493,1.47506,84400002.0
2005-07-26 18:09:00,1.47511,1.47537,1.47511,1.47524,60000000.0
2005-07-26 18:10:00,1.4753,1.47548,1.47521,1.47539,42400000.0
2005-07-26 18:11:00,1.47539,1.47555,1.4752,1.47526,43200000.0
2005-07-26 18:12:00,1.47529,1.47529,1.47508,1.47508,56600000.0
2005-07-26 18:13:00,1.47503,1.47522,1.47493,1.47514,40100000.0
2005-07-26 18:14:00,1.47457,1.47536,1.47457,1.47536,23200000.0
2005-07-26 18:15:00,1.47529,1.47544,1.4752,1.47544,38600000.0
2005-07-26 18:16:00,1.47557,1.47562,1.47542,1.47545,25400000.0
2005-07-26 18:17:00,1.47558,1.47582,1.47558,1.47564,50100000.0
2005-07-26 18:18:00,1.47579,1.4759,1.47532,1.47575,35000000.0
2005-07-26 18:19:00,1.47574,1.47574,1.4752,1.47525,36800000.0
2005-07-26 18:20:00,1.47527,1.47571,1.47512,1.47555,32800000.0
2005-07-26 18:21:00,1.4754,1.4754,1.47515,1.47516,41200000.0
2005-07-26 18:22:00,1.47506,1.47506,1.47487,1.47489,26400000.0
2005-07-26 18:23:00,1.47487,1.47502,1.47487,1.47497,34400000.0
2005-07-26 18:24:00,1.47503,1.47523,1.47503,1.47515,43300000.0
2005-07-26 18:25:00,1.47536,1.47541,1.47513,1.47523,30200000.0
2005-07-26 18:26:00,1.47529,1.47536,1.47525,1.47528,51500000.0
2005-07-26 18:27:00,1.47523,1.47545,1.47498,1.4754,48000000.0
2005-07-26 18:28:00,1.47525,1.47541,1.4752,1.47534,48600000.0
2005-07-26 18:29:00,1.47542,1.47569,1.4754,1.47561,33600000.0
2005-07-26 18:30:00,1.47558,1.47558,1.4752,1.47543,30600000.0
2005-07-26 18:31:00,1.47557,1.47566,1.47532,1.47552,18000000.0
2005-07-26 18:32:00,1.47561,1.47578,1.47546,1.47573,24200000.0
2005-07-26 18:33:00,1.47575,1.47575,1.47538,1.47572,60100000.0
2005-07-26 18:34:00,1.47583,1.47583,1.47527,1.47542,23200000.0
2005-07-26 18:35:00,1.47542,1.47548,1.47512,1.47548,43300000.0
2005-07-26 18:36:00,1.47549,1.47568,1.47542,1.47542,57100000.0
2005-07-26 18:37:00,1.4756,1.47565,1.4755,1.47565,24400000.0
2005-07-26 18:38:00,1.47541,1.47573,1.47533,1.47559,32000000.0
2005-07-26 18:39:00,1.4755,1.47618,1.4755,1.47618,30200000.0
2005-07-26 18:40:00,1.47622,1.47622,1.4759,1.47592,31500000.0
2005-07-26 18:41:00,1.47605,1.4764,1.47605,1.47628,59400000.0
2005-07-26 18:42:00,1.47627,1.47632,1.47603,1.47632,58600000.0
2005-07-26 18:43:00,1.47601,1.47639,1.47601,1.47636,35000000.0
2005-07-26 18:44:00,1.4765,1.47651,1.47636,1.47644,35500000.0
2005-07-26 18:45:00,1.47654,1.47654,1.47616,1.47616,19800000.0
2005-07-26 18:46:00,1.47632,1.47632,1.47616,1.47617,27200000.0
2005-07-26 18:47:00,1.47637,1.47637,1.47627,1.4763,25800000.0
2005-07-26 18:48:00,1.47627,1.47635,1.4761,1.47623,37600000.0
2005-07-26 18:49:00,1.47629,1.47649,1.47625,1.47649,24000000.0
2005-07-26 18:50:00,1.47656,1.47668,1.4764,1.47652,45500000.0
2005-07-26 18:51:00,1.47645,1.47652,1.47632,1.47638,62200000.0
2005-07-26 18:52:00,1.47634,1.47682,1.47634,1.47682,39400000.0
2005-07-26 18:53:00,1.47708,1.47711,1.47684,1.47703,53100000.0
2005-07-26 18:54:00,1.47712,1.47761,1.47679,1.47761,25400000.0
2005-07-26 18:55:00,1.47752,1.47775,1.47752,1.47759,28300000.0
2005-07-26 18:56:00,1.47715,1.47762,1.47715,1.4773,54400001.0
2005-07-26 18:57:00,1.47765,1.47766,1.47746,1.47746,45600001.0
2005-07-26 18:58:00,1.47741,1.47761,1.47741,1.47756,32800000.0
2005-07-26 18:59:00,1.47768,1.4777,1.47726,1.47754,34600000.0
2005-07-26 19:00:00,1.47762,1.47766,1.47738,1.47758,29400000.0
2005-07-26 19:01:00,1.47767,1.47769,1.47733,1.47746,35000000.0
2005-07-26 19:02:00,1.47778,1.47796,1.47778,1.47788,36600000.0
2005-07-26 19:03:00,1.47752,1.47785,1.47738,1.47746,56700001.0
2005-07-26 19:04:00,1.47737,1.47764,1.47718,1.47735,42400000.0
2005-07-26 19:05:00,1.47741,1.47759,1.47727,1.47741,16200000.0
2005-07-26 19:06:00,1.47728,1.47748,1.47703,1.47748,27200000.0
2005-07-26 19:07:00,1.47743,1.4775,1.47699,1.4775,43200000.0
2005-07-26 19:08:00,1.47724,1.47744,1.47724,1.47744,48600000.0
2005-07-26 19:09:00,1.47726,1.47726,1.47703,1.47709,28200000.0
2005-07-26 19:10:00,1.47726,1.47743,1.47699,1.47699,39900000.0
2005-07-26 19:11:00,1.47719,1.47734,1.47703,1.47732,34500000.0
2005-07-26 19:12:00,1.47709,1.47741,1.47709,1.47729,36100000.0
2005-07-26 19:13:00,1.47762,1.47768,1.47753,1.47766,38800000.0
2005-07-26 19:14:00,1.4776,1.47783,1.47749,1.47783,50000000.0
2005-07-26 19:15:00,1.47772,1.47791,1.47756,1.47791,31600000.0
2005-07-26 19:16:00,1.47754,1.47792,1.47754,1.47784,38400000.0
2005-07-26 19:17:00,1.47785,1.47815,1.47779,1.47809,56600000.0
2005-07-26 19:18:00,1.47823,1.4783,1.47791,1.478,38600000.0
2005-07-26 19:19:00,1.47809,1.47847,1.47803,1.47839,39400000.0
2005-07-26 19:20:00,1.47825,1.47825,1.47792,1.47817,51000000.0
2005-07-26 19:21:00,1.47795,1.47825,1.47794,1.47823,34200000.0
2005-07-26 19:22:00,1.47827,1.47831,1.47806,1.47823,55600000.0
2005-07-26 19:23:00,1.47797,1.47821,1.47769,1.47818,48600000.0
2005-07-26 19:24:00,1.47829,1.47842,1.47822,1.47837,55600001.0
2005-07-26 19:25:00,1.47842,1.47859,1.4783,1.47859,36200000.0
2005-07-26 19:26:00,1.47895,1.47937,1.47883,1.47894,43500000.0
2005-07-26 19:27:00,1.47896,1.47912,1.47876,1.47903,37600000.0
2005-07-26 19:28:00,1.47877,1.47877,1.47817,1.47844,34000000.0
2005-07-26 19:29:00,1.47846,1.47877,1.47835,1.47874,22200000.0
2005-07-26 19:30:00,1.47879,1.47879,1.47861,1.47868,59800001.0
2005-07-26 19:31:00,1.47865,1.47881,1.47852,1.47873,38400000.0
2005-07-26 19:32:00,1.47888,1.47898,1.47842,1.47852,37600000.0
2005-07-26 19:33:00,1.47858,1.47866,1.4782,1.47844,28700000.0
2005-07-26 19:34:00,1.4782,1.4782,1.47759,1.47781,26000000.0
2005-07-26 19:35:00,1.47782,1.47787,1.47743,1.47779,41700000.0
2005-07-26 19:36:00,1.47771,1.47794,1.47766,1.47778,42200000.0
2005-07-26 19:37:00,1.4778,1.47785,1.47739,1.47739,32600000.0
2005-07-26 19:38:00,1.47747,1.4779,1.47747,1.47774,27900000.0
2005-07-26 19:39:00,1.47786,1.47786,1.47758,1.47782,76800000.0
2005-07-26 19:40:00,1.47782,1.47818,1.47782,1.478,33400000.0
2005-07-26 19:41:00,1.47805,1.4781,1.47786,1.47807,39800000.0
2005-07-26 19:42:00,1.47814,1.47843,1.478,1.47843,33600000.0
2005-07-26 19:43:00,1.47824,1.47824,1.47785,1.47792,22200000.0
2005-07-26 19:44:00,1.47819,1.47824,1.47813,1.47824,37400000.0
2005-07-26 19:45:00,1.47813,1.47821,1.47797,1.47802,47400000.0
2005-07-26 19:46:00,1.47792,1.47809,1.47757,1.47757,51600000.0
2005-07-26 19:47:00,1.4779,1.47816,1.47786,1.47806,42600000.0
2005-07-26 19:48:00,1.47816,1.47823,1.47804,1.47804,35000000.0
2005-07-26 19:49:00,1.47803,1.47814,1.478,1.47801,43400002.0
2005-07-26 19:50:00,1.47825,1.47828,1.47796,1.47827,37600000.0
2005-07-26 19:51:00,1.47824,1.47856,1.47824,1.47856,44700000.0
2005-07-26 19:52:00,1.47875,1.4791,1.47873,1.47889,28000000.0
2005-07-26 19:53:00,1.47907,1.47928,1.47898,1.47921,38200000.0
2005-07-26 19:54:00,1.47924,1.47929,1.47905,1.47905,26400000.0
2005-07-26 19:55:00,1.47913,1.47934,1.47913,1.47921,23600000.0
2005-07-26 19:56:00,1.47909,1.47913,1.47879,1.47892,35100000.0
2005-07-26 19:57:00,1.47902,1.47902,1.47866,1.47878,32000000.0
2005-07-26 19:58:00,1.47875,1.47886,1.47871,1.47875,20800000.0
2005-07-26 19:59:00,1.47895,1.47895,1.47879,1.47879,26800000.0
2005-07-26 20:00:00,1.47875,1.47893,1.47841,1.47841,44800000.0
2005-07-26 20:01:00,1.47885,1.4789,1.47865,1.47865,59200000.0
2005-07-26 20:02:00,1.47864,1.47864,1.4784,1.47859,32200000.0
2005-07-26 20:03:00,1.4787,1.4787,1.4784,1.47851,27000000.0
2005-07-26 20:04:00,1.4785,1.4785,1.47808,1.47828,58500000.0
2005-07-26 20:05:00,1.47835,1.47868,1.47829,1.47835,36400000.0
2005-07-26 20:06:00,1.47833,1.47844,1.47824,1.47827,23200000.0
2005-07-26 20:07:00,1.47814,1.47831,1.47776,1.47825,35800000.0
2005-07-26 20:08:00,1.47837,1.47838,1.47805,1.47821,33100000.0
2005-07-26 20:09:00,1.47841,1.47849,1.4784,1.47849,21200000.0
2005-07-26 20:10:00,1.47816,1.4786,1.47816,1.47842,42800000.0
2005-07-26 20:11:00,1.47841,1.4785,1.47827,1.4785,24200000.0
2005-07-26 20:12:00,1.47886,1.47886,1.47821,1.47837,43400000.0
2005-07-26 20:13:00,1.47862,1.47862,1.47818,1.47846,32600000.0
2005-07-26 20:14:00,1.47842,1.47869,1.47784,1.47869,21800000.0
2005-07-26 20:15:00,1.47878,1.47878,1.47854,1.47865,38000000.0
2005-07-26 20:16:00,1.47853,1.4788,1.47841,1.47841,38200000.0
2005-07-26 20:17:00,1.47837,1.47876,1.47836,1.47864,41800000.0
2005-07-26 20:18:00,1.47859,1.47859,1.47838,1.47843,41400001.0
2005-07-26 20:19:00,1.47853,1.47886,1.47853,1.47886,42500000.0
2005-07-26 20:20:00,1.47896,1.47896,1.47863,1.47894,39900000.0
2005-07-26 20:21:00,1.47881,1.47896,1.47881,1.47888,38000000.0
2005-07-26 20:22:00,1.47885,1.47885,1.47859,1.47862,36800000.0
2005-07-26 20:23:00,1.47881,1.47882,1.47845,1.47866,49000000.0
2005-07-26 20:24:00,1.47864,1.47864,1.47834,1.47834,20200000.0
2005-07-26 20:25:00,1.47866,1.47866,1.47834,1.47834,60200001.0
2005-07-26 20:26:00,1.47853,1.47853,1.47807,1.47834,37000000.0
2005-07-26 20:27:00,1.4785,1.47871,1.4781,1.47848,69600001.0
2005-07-26 20:28:00,1.47856,1.47876,1.47854,1.4787,29100000.0
2005-07-26 20:29:00,1.47853,1.47853,1.478,1.47839,44700000.0
2005-07-26 20:30:00,1.4785,1.47852,1.4784,1.47849,34400000.0
2005-07-26 20:31:00,1.47837,1.47842,1.478,1.47837,44200000.0
2005-07-26 20:32:00,1.47812,1.47841,1.47781,1.47841,39400000.0
2005-07-26 20:33:00,1.4786,1.4786,1.47844,1.4785,40600001.0
2005-07-26 20:34:00,1.47829,1.4785,1.47819,1.4783,48700000.0
2005-07-26 20:35:00,1.47816,1.47832,1.47807,1.47807,38600000.0
2005-07-26 20:36:00,1.47826,1.47848,1.4781,1.47823,65700000.0
2005-07-26 20:37:00,1.4783,1.47842,1.47812,1.47842,35000000.0
2005-07-26 20:38:00,1.47849,1.47849,1.47821,1.47823,29600000.0
2005-07-26 20:39:00,1.47805,1.4782,1.47785,1.478,37800000.0
2005-07-26 20:40:00,1.47808,1.47834,1.47808,1.47832,48600001.0
2005-07-26 20:41:00,1.47843,1.47857,1.47823,1.47857,47000000.0
2005-07-26 20:42:00,1.47846,1.47858,1.47811,1.47856,46000000.0
2005-07-26 20:43:00,1.47833,1.47833,1.47794,1.47794,29400000.0
2005-07-26 20:44:00,1.47826,1.47841,1.47803,1.47836,29200000.0
2005-07-26 20:45:00,1.47821,1.47843,1.4782,1.47843,40200000.0
2005-07-26 20:46:00,1.47846,1.47854,1.47838,1.47854,63300000.0
2005-07-26 20:47:00,1.4786,1.4788,1.4785,1.4787,39600000.0
2005-07-26 20:48:00,1.47851,1.47868,1.47846,1.47858,39600000.0
2005-07-26 20:49:00,1.47846,1.47853,1.47844,1.47844,28000000.0
2005-07-26 20:50:00,1.47824,1.47824,1.47768,1.4778,44400001.0
2005-07-26 20:51:00,1.47787,1.47812,1.47787,1.47792,34900000.0
2005-07-26 20:52:00,1.47787,1.47818,1.47784,1.47813,36500000.0
2005-07-26 20:53:00,1.47801,1.47826,1.47801,1.47806,31000000.0
2005-07-26 20:54:00,1.47764,1.47809,1.47764,1.47786,53300000.0
2005-07-26 20:55:00,1.47768,1.47795,1.47757,1.47795,30000000.0
2005-07-26 20:56:00,1.47787,1.47804,1.4778,1.47804,22000000.0
2005-07-26 20:57:00,1.47801,1.47814,1.47787,1.47802,19600000.0
2005-07-26 20:58:00,1.4781,1.47828,1.47796,1.47828,40800000.0
2005-07-26 20:59:00,1.47823,1.47865,1.47823,1.47865,62000000.0
2005-07-26 21:00:00,1.47864,1.47903,1.47864,1.47884,29500000.0
2005-07-26 21:01:00,1.47871,1.47913,1.4785,1.4785,40300000.0
2005-07-26 21:02:00,1.47885,1.47905,1.47855,1.47902,35200000.0
2005-07-26 21:03:00,1.4788,1.4788,1.47865,1.47865,51600001.0
2005-07-26 21:04:00,1.47873,1.47873,1.47829,1.47845,21600000.0
2005-07-26 21:05:00,1.47819,1.47852,1.47819,1.47831,34000000.0
2005-07-26 21:06:00,1.47836,1.4784,1.47806,1.4784,40900000.0
2005-07-26 21:07:00,1.47849,1.47852,1.47836,1.47841,27600000.0
2005-07-26 21:08:00,1.47829,1.47839,1.47821,1.47839,49600000.0
2005-07-26 21:09:00,1.47812,1.47818,1.47795,1.47812,35600000.0
2005-07-26 21:10:00,1.4782,1.47823,1.47785,1.47794,58400001.0
2005-07-26 21:11:00,1.4781,1.47854,1.47787,1.47844,27800000.0
2005-07-26 21:12:00,1.47843,1.47878,1.47838,1.47859,36600000.0
2005-07-26 21:13:00,1.47842,1.47871,1.4784,1.47845,36400000.0
2005-07-26 21:14:00,1.47851,1.47871,1.47834,1.47847,45800000.0
2005-07-26 21:15:00,1.47844,1.47868,1.47842,1.47852,36200000.0
2005-07-26 21:16:00,1.47819,1.47866,1.47819,1.47866,35900000.0
2005-07-26 21:17:00,1.47856,1.47856,1.47814,1.47814,57000000.0
2005-07-26 21:18:00,1.47858,1.47858,1.47769,1.47826,32400000.0
2005-07-26 21:19:00,1.47844,1.4785,1.47828,1.47832,37800000.0
2005-07-26 21:20:00,1.4783,1.47843,1.47819,1.47822,42700000.0
2005-07-26 21:21:00,1.47817,1.47848,1.47817,1.47841,25200000.0
2005-07-26 21:22:00,1.47811,1.47864,1.47811,1.47828,36700000.0
2005-07-26 21:23:00,1.47811,1.47819,1.47741,1.47741,50000000.0
2005-07-26 21:24:00,1.47763,1.47806,1.47747,1.47783,45400000.0
2005-07-26 21:25:00,1.47791,1.478,1.47741,1.47741,40000000.0
2005-07-26 21:26:00,1.47766,1.47783,1.47754,1.47754,27800000.0
2005-07-26 21:27:00,1.47741,1.47774,1.47741,1.47768,38700000.0
2005-07-26 21:28:00,1.47753,1.47773,1.47752,1.47773,35000000.0
2005-07-26 21:29:00,1.47778,1.47783,1.47766,1.47781,33200000.0
2005-07-26 21:30:00,1.47789,1.47794,1.47775,1.47775,30400000.0
2005-07-26 21:31:00,1.47775,1.47775,1.47755,1.47755,26000000.0
2005-07-26 21:32:00,1.47767,1.47767,1.47746,1.4775,36600000.0
2005-07-26 21:33:00,1.47758,1.47764,1.47734,1.47748,40100000.0
2005-07-26 21:34:00,1.47741,1.47741,1.47709,1.47712,29000000.0
2005-07-26 21:35:00,1.47698,1.47707,1.47668,1.47692,41900000.0
2005-07-26 21:36:00,1.477,1.47711,1.47668,1.47702,36300000.0
2005-07-26 21:37:00,1.47694,1.47705,1.47693,1.47701,24000000.0
2005-07-26 21:38:00,1.47697,1.47697,1.47676,1.47681,23600000.0
2005-07-26 21:39:00,1.47649,1.47675,1.47639,1.47653,39400000.0
2005-07-26 21:40:00,1.47641,1.47663,1.47641,1.4765,27200000.0
2005-07-26 21:41:00,1.47648,1.4767,1.47643,1.47656,50900000.0
2005-07-26 21:42:00,1.4766,1.47667,1.476,1.476,30800000.0
2005-07-26 21:43:00,1.47628,1.47628,1.4761,1.4761,40000000.0
2005-07-26 21:44:00,1.47614,1.47644,1.47614,1.47623,45300000.0
2005-07-26 21:45:00,1.47633,1.47661,1.47633,1.47661,15000000.0
2005-07-26 21:46:00,1.47692,1.47708,1.4765,1.47662,45800000.0
2005-07-26 21:47:00,1.4765,1.47663,1.47647,1.47647,32500000.0
2005-07-26 21:48:00,1.47645,1.47645,1.476,1.47615,42900000.0
2005-07-26 21:49:00,1.47631,1.47646,1.47629,1.47643,30200000.0
2005-07-26 21:50:00,1.47658,1.47666,1.4765,1.47661,36200000.0
2005-07-26 21:51:00,1.4765,1.47687,1.4765,1.47687,58600001.0
2005-07-26 21:52:00,1.47669,1.4768,1.47661,1.47678,59000000.0
2005-07-26 21:53:00,1.47655,1.47661,1.47649,1.47649,52400001.0
2005-07-26 21:54:00,1.4764,1.47685,1.47639,1.47685,48100000.0
2005-07-26 21:55:00,1.47687,1.47687,1.47661,1.47673,55000000.0
2005-07-26 21:56:00,1.47664,1.47679,1.47658,1.47679,44600000.0
2005-07-26 21:57:00,1.47689,1.47706,1.47655,1.47691,22800000.0
2005-07-26 21:58:00,1.47675,1.4769,1.47669,1.47669,61600000.0
2005-07-26 21:59:00,1.47667,1.47679,1.4765,1.47658,41000000.0
2005-07-26 22:00:00,1.47666,1.47678,1.47666,1.47667,58900000.0
2005-07-26 22:01:00,1.47657,1.47687,1.47657,1.47673,39600000.0
2005-07-26 22:02:00,1.47664,1.47667,1.47641,1.47641,43400000.0
2005-07-26 22:03:00,1.47658,1.47658,1.47633,1.47647,24800000.0
2005-07-26 22:04:00,1.47642,1.47653,1.47628,1.47629,36300000.0
2005-07-26 22:05:00,1.47649,1.47649,1.47629,1.47649,33200000.0
2005-07-26 22:06:00,1.47656,1.47656,1.47623,1.47653,73200001.0
2005-07-26 22:07:00,1.47646,1.47671,1.47646,1.47651,27400000.0
2005-07-26 22:08:00,1.47619,1.47664,1.47619,1.47664,31400000.0
2005-07-26 22:09:00,1.4766,1.47666,1.47629,1.47652,26700000.0
2005-07-26 22:10:00,1.47663,1.47676,1.47655,1.47673,47400000.0
2005-07-26 22:11:00,1.47662,1.47667,1.47637,1.47637,39400000.0
2005-07-26 22:12:00,1.47647,1.47669,1.47647,1.47651,52600000.0
2005-07-26 22:13:00,1.47664,1.47674,1.47664,1.47669,33700000.0
2005-07-26 22:14:00,1.47661,1.47691,1.47659,1.47659,66200000.0
2005-07-26 22:15:00,1.47677,1.47694,1.47668,1.47677,33700000.0
2005-07-26 22:16:00,1.47673,1.47686,1.47661,1.47661,53000000.0
2005-07-26 22:17:00,1.47677,1.47677,1.47646,1.47663,27200000.0
2005-07-26 22:18:00,1.47684,1.47693,1.47678,1.47686,43200000.0
2005-07-26 22:19:00,1.47683,1.47701,1.47683,1.47685,25800000.0
2005-07-26 22:20:00,1.47673,1.47695,1.47667,1.47695,49100000.0
2005-07-26 22:21:00,1.47684,1.47689,1.47646,1.47676,25800000.0
2005-07-26 22:22:00,1.47683,1.47683,1.47651,1.47664,49600000.0
2005-07-26 22:23:00,1.4767,1.47676,1.4765,1.4765,25000000.0
2005-07-26 22:24:00,1.47663,1.47675,1.47646,1.47663,43500000.0
2005-07-26 22:25:00,1.47652,1.47662,1.47642,1.47657,23600000.0
2005-07-26 22:26:00,1.4764,1.4766,1.4764,1.47659,27800000.0
2005-07-26 22:27:00,1.47636,1.47636,1.47598,1.47619,26800000.0
2005-07-26 22:28:00,1.47607,1.47633,1.47604,1.47632,42400000.0
2005-07-26 22:29:00,1.47645,1.47655,1.4763,1.47645,34900000.0
2005-07-26 22:30:00,1.47645,1.47647,1.4763,1.47635,33000000.0
2005-07-26 22:31:00,1.47646,1.47647,1.47579,1.47634,41400000.0
2005-07-26 22:32:00,1.47625,1.47636,1.47615,1.47626,44400000.0
2005-07-26 22:33:00,1.47619,1.47645,1.47619,1.47645,44800000.0
2005-07-26 22:34:00,1.47643,1.47651,1.47609,1.47623,52200000.0
2005-07-26 22:35:00,1.47634,1.47643,1.47619,1.47633,41000000.0
2005-07-26 22:36:00,1.47631,1.47661,1.47588,1.47588,40000000.0
2005-07-26 22:37:00,1.47626,1.47631,1.47612,1.47622,41200000.0
2005-07-26 22:38:00,1.47611,1.47626,1.47608,1.47622,30600000.0
2005-07-26 22:39:00,1.47631,1.47641,1.47615,1.47626,39100000.0
2005-07-26 22:40:00,1.4763,1.47651,1.47601,1.47601,44400000.0
2005-07-26 22:41:00,1.47621,1.47643,1.47621,1.47638,40000000.0
2005-07-26 22:42:00,1.47643,1.47643,1.4762,1.47631,28000000.0
2005-07-26 22:43:00,1.47635,1.47643,1.47623,1.47638,45800000.0
2005-07-26 22:44:00,1.47623,1.47648,1.47623,1.47648,39800000.0
2005-07-26 22:45:00,1.47642,1.47659,1.47632,1.47659,30800000.0
2005-07-26 22:46:00,1.47669,1.47687,1.47664,1.47664,21000000.0
2005-07-26 22:47:00,1.47667,1.47669,1.47649,1.47659,40200000.0
2005-07-26 22:48:00,1.47643,1.47686,1.47643,1.47656,30600000.0
2005-07-26 22:49:00,1.47644,1.47676,1.47634,1.47661,29200000.0
2005-07-26 22:50:00,1.47672,1.47676,1.47652,1.47652,24400000.0
2005-07-26 22:51:00,1.47669,1.47677,1.47655,1.47665,25400000.0
2005-07-26 22:52:00,1.47669,1.47671,1.47642,1.47644,36100000.0
2005-07-26 22:53:00,1.47671,1.47691,1.47633,1.47685,51200001.0
2005-07-26 22:54:00,1.4769,1.47696,1.4767,1.4767,47400000.0
2005-07-26 22:55:00,1.4768,1.4768,1.47634,1.47634,21200000.0
2005-07-26 22:56:00,1.47634,1.47634,1.47594,1.4761,49600000.0
2005-07-26 22:57:00,1.47614,1.47633,1.47604,1.47604,35800000.0
2005-07-26 22:58:00,1.47636,1.4764,1.4763,1.4763,25800000.0
2005-07-26 22:59:00,1.47655,1.47697,1.47648,1.47692,50600000.0
2005-07-26 23:00:00,1.4772,1.4773,1.4768,1.4769,33700000.0
2005-07-26 23:01:00,1.477,1.4771,1.4767,1.4768,33700000.0
2005-07-26 23:02:00,1.4769,1.4772,1.4768,1.4769,33700000.0
2005-07-26 23:03:00,1.477,1.4774,1.4769,1.4773,33700000.0
2005-07-26 23:04:00,1.4774,1.4775,1.477,1.4773,33700000.0
2005-07-26 23:05:00,1.4774,1.4775,1.4773,1.4774,33700000.0
2005-07-26 23:06:00,1.4773,1.4777,1.477,1.4771,33700000.0
2005-07-26 23:07:00,1.4773,1.4774,1.477,1.4771,33700000.0
2005-07-26 23:08:00,1.4773,1.4775,1.4772,1.4774,33700000.0
2005-07-26 23:09:00,1.4776,1.4777,1.4775,1.4776,33700000.0
2005-07-26 23:10:00,1.4773,1.4777,1.4772,1.4776,33700000.0
2005-07-26 23:11:00,1.4774,1.4775,1.4773,1.4774,33700000.0
2005-07-26 23:13:00,1.4772,1.4773,1.477,1.4772,33700000.0
2005-07-26 23:14:00,1.4771,1.4772,1.4768,1.477,33700000.0
2005-07-26 23:15:00,1.4771,1.4772,1.477,1.4771,33700000.0
2005-07-26 23:16:00,1.4772,1.4773,1.4768,1.477,33700000.0
2005-07-26 23:17:00,1.4769,1.4771,1.4768,1.4769,33700000.0
2005-07-26 23:18:00,1.477,1.4773,1.4769,1.4771,33700000.0
2005-07-26 23:19:00,1.4772,1.4775,1.4771,1.4774,33700000.0
2005-07-26 23:20:00,1.4776,1.4777,1.4771,1.4772,33700000.0
2005-07-26 23:21:00,1.4773,1.4774,1.477,1.4771,33700000.0
2005-07-26 23:22:00,1.47682,1.47697,1.4766,1.47694,33700000.0
2005-07-26 23:23:00,1.47695,1.47708,1.47689,1.47708,24800000.0
2005-07-26 23:24:00,1.47694,1.47715,1.47685,1.47685,40400000.0
2005-07-26 23:25:00,1.47696,1.47705,1.47688,1.47688,52200000.0
2005-07-26 23:26:00,1.47708,1.47732,1.47703,1.47731,43400000.0
2005-07-26 23:27:00,1.47711,1.47724,1.47711,1.47711,33600000.0
2005-07-26 23:28:00,1.47707,1.47738,1.47699,1.47699,34800000.0
2005-07-26 23:29:00,1.47718,1.47743,1.47701,1.47723,39800000.0
2005-07-26 23:30:00,1.4772,1.47771,1.4772,1.47743,33000000.0
2005-07-26 23:31:00,1.47746,1.47759,1.47715,1.47759,48000000.0
2005-07-26 23:32:00,1.47737,1.47762,1.47737,1.47752,39000000.0
2005-07-26 23:33:00,1.47734,1.47758,1.47734,1.47758,25400000.0
2005-07-26 23:34:00,1.47768,1.47784,1.47752,1.47752,46800000.0
2005-07-26 23:35:00,1.47769,1.47769,1.47749,1.47754,27400000.0
2005-07-26 23:36:00,1.47766,1.47769,1.47756,1.47756,42700000.0
2005-07-26 23:37:00,1.47767,1.47775,1.47762,1.47774,25800000.0
2005-07-26 23:38:00,1.47778,1.4779,1.47771,1.47785,39600000.0
2005-07-26 23:39:00,1.47767,1.47777,1.47762,1.47772,38800000.0
2005-07-26 23:40:00,1.47819,1.47819,1.47783,1.47783,36400000.0
2005-07-26 23:41:00,1.47807,1.47829,1.47775,1.47775,57900000.0
2005-07-26 23:42:00,1.47821,1.47821,1.47798,1.47811,37400001.0
2005-07-26 23:43:00,1.47816,1.47816,1.47763,1.478,32600000.0
2005-07-26 23:44:00,1.47808,1.47808,1.47788,1.47799,53700000.0
2005-07-26 23:45:00,1.4779,1.47806,1.47773,1.47798,37200000.0
2005-07-26 23:46:00,1.47823,1.47832,1.47818,1.47829,37400000.0
2005-07-26 23:47:00,1.47813,1.47818,1.47793,1.47811,53100000.0
2005-07-26 23:48:00,1.47825,1.47825,1.478,1.4782,31000000.0
2005-07-26 23:49:00,1.47841,1.47859,1.47817,1.4782,33700000.0
2005-07-26 23:50:00,1.47832,1.47845,1.47812,1.47837,41900000.0
2005-07-26 23:51:00,1.47857,1.47868,1.47845,1.47864,44800000.0
2005-07-26 23:52:00,1.47874,1.47874,1.47839,1.47869,23000000.0
2005-07-26 23:53:00,1.47889,1.47889,1.47859,1.47879,43400000.0
2005-07-26 23:54:00,1.47877,1.47882,1.47816,1.47816,32700000.0
2005-07-26 23:55:00,1.47873,1.47901,1.47873,1.47901,38400000.0
2005-07-26 23:56:00,1.47909,1.47909,1.47879,1.47891,26800000.0
2005-07-26 23:57:00,1.47894,1.47902,1.47889,1.47902,49900000.0
2005-07-26 23:58:00,1.47906,1.47916,1.47873,1.47903,30400000.0
2005-07-26 23:59:00,1.4789,1.4789,1.47844,1.47848,30200000.0
2005-07-27 00:00:00,1.47867,1.47895,1.47866,1.47885,32600000.0
2005-07-27 00:01:00,1.47891,1.47891,1.47861,1.4787,55500000.0
2005-07-27 00:02:00,1.47864,1.47864,1.47811,1.47849,54000001.0
2005-07-27 00:03:00,1.47844,1.47866,1.47843,1.4785,41000000.0
2005-07-27 00:04:00,1.47848,1.47866,1.47848,1.47866,23400000.0
2005-07-27 00:05:00,1.47867,1.47867,1.47844,1.47844,23200000.0
2005-07-27 00:06:00,1.47855,1.47874,1.47855,1.47874,38700000.0
2005-07-27 00:07:00,1.4785,1.47875,1.47848,1.47858,35600000.0
2005-07-27 00:08:00,1.47862,1.47867,1.47844,1.47864,38400000.0
2005-07-27 00:09:00,1.47849,1.47867,1.47834,1.47849,45600000.0
2005-07-27 00:10:00,1.47862,1.47877,1.4785,1.47868,47000000.0
2005-07-27 00:11:00,1.47871,1.47873,1.47847,1.47862,26800000.0
2005-07-27 00:12:00,1.47861,1.47861,1.47839,1.47839,32400000.0
2005-07-27 00:13:00,1.47858,1.47895,1.47838,1.47895,36800000.0
2005-07-27 00:14:00,1.47895,1.47905,1.47868,1.4788,34200000.0
2005-07-27 00:15:00,1.47847,1.47862,1.47847,1.47847,26800000.0
2005-07-27 00:16:00,1.47846,1.47848,1.47821,1.47824,40000000.0
2005-07-27 00:17:00,1.4781,1.4783,1.4781,1.4783,51400001.0
2005-07-27 00:18:00,1.47818,1.47823,1.47798,1.47798,54300000.0
2005-07-27 00:19:00,1.47811,1.47818,1.47803,1.47818,37800000.0
2005-07-27 00:20:00,1.47824,1.47824,1.47779,1.47779,31200000.0
2005-07-27 00:21:00,1.47829,1.47839,1.4782,1.47838,27800000.0
2005-07-27 00:22:00,1.47815,1.47835,1.47815,1.47828,41900000.0
2005-07-27 00:23:00,1.4783,1.47837,1.47777,1.47815,51500000.0
2005-07-27 00:24:00,1.47829,1.47842,1.47819,1.4784,60000000.0
2005-07-27 00:25:00,1.47827,1.47833,1.478,1.47813,58700000.0
2005-07-27 00:26:00,1.47829,1.47838,1.47817,1.47835,40400000.0
2005-07-27 00:27:00,1.47839,1.47839,1.4782,1.47823,36600000.0
2005-07-27 00:28:00,1.47816,1.47821,1.47788,1.47798,60200000.0
2005-07-27 00:29:00,1.47799,1.47822,1.47798,1.47822,37800000.0
2005-07-27 00:30:00,1.47803,1.47882,1.47803,1.47877,33800000.0
2005-07-27 00:31:00,1.47876,1.47876,1.47849,1.47853,27000000.0
2005-07-27 00:32:00,1.47851,1.47872,1.47847,1.47849,48600000.0
2005-07-27 00:33:00,1.47876,1.47876,1.47846,1.47866,27000000.0
2005-07-27 00:34:00,1.47847,1.47869,1.47833,1.47833,22000000.0
2005-07-27 00:35:00,1.47861,1.47861,1.47834,1.47848,36300000.0
2005-07-27 00:36:00,1.47839,1.47839,1.4782,1.47825,42200000.0
2005-07-27 00:37:00,1.4783,1.4783,1.47815,1.47815,40200000.0
2005-07-27 00:38:00,1.4782,1.4783,1.4781,1.47815,27800000.0
2005-07-27 00:39:00,1.47807,1.47808,1.47772,1.47782,43200000.0
2005-07-27 00:40:00,1.47795,1.47805,1.47785,1.47805,26000000.0
2005-07-27 00:41:00,1.478,1.478,1.47758,1.47778,25400000.0
2005-07-27 00:42:00,1.47767,1.47783,1.47767,1.47783,32400000.0
2005-07-27 00:43:00,1.47765,1.47793,1.47741,1.47793,18200000.0
2005-07-27 00:44:00,1.4779,1.4779,1.47773,1.47777,33700000.0
2005-07-27 00:45:00,1.47787,1.47805,1.47787,1.478,40400000.0
2005-07-27 00:46:00,1.47781,1.47789,1.47765,1.47789,40200000.0
2005-07-27 00:47:00,1.47792,1.47807,1.47788,1.47804,33900000.0
2005-07-27 00:48:00,1.47791,1.4784,1.47791,1.47823,30100000.0
2005-07-27 00:49:00,1.47833,1.47833,1.47798,1.47819,35400000.0
2005-07-27 00:50:00,1.47823,1.47843,1.47814,1.47839,14800000.0
2005-07-27 00:51:00,1.47837,1.47847,1.47825,1.47842,30400000.0
2005-07-27 00:52:00,1.47823,1.47836,1.47806,1.47822,30800000.0
2005-07-27 00:53:00,1.47794,1.47817,1.47792,1.47817,42600000.0
2005-07-27 00:54:00,1.47781,1.4782,1.47781,1.4782,44400000.0
2005-07-27 00:55:00,1.47815,1.47823,1.47775,1.47823,31600000.0
2005-07-27 00:56:00,1.47828,1.47842,1.4782,1.47821,85300000.0
2005-07-27 00:57:00,1.47836,1.47837,1.47816,1.47816,26200000.0
2005-07-27 00:58:00,1.47836,1.47836,1.47805,1.47814,49300000.0
2005-07-27 00:59:00,1.47831,1.47838,1.4782,1.47838,52700000.0
2005-07-27 01:00:00,1.47836,1.47843,1.47821,1.47826,34900000.0
2005-07-27 01:01:00,1.47837,1.47843,1.47823,1.47826,32600000.0
2005-07-27 01:02:00,1.47851,1.47879,1.47818,1.47818,101500000.0
2005-07-27 01:03:00,1.47847,1.47847,1.47812,1.47837,37400000.0
2005-07-27 01:04:00,1.47834,1.4785,1.47824,1.47824,48000000.0
2005-07-27 01:05:00,1.47827,1.47835,1.47815,1.47822,92900000.0
2005-07-27 01:06:00,1.4783,1.4783,1.47799,1.4782,44400000.0
2005-07-27 01:07:00,1.47821,1.47837,1.4781,1.4783,39000000.0
2005-07-27 01:08:00,1.4785,1.4787,1.47823,1.47823,22800000.0
2005-07-27 01:09:00,1.47852,1.47852,1.47827,1.47842,30200000.0
2005-07-27 01:10:00,1.47832,1.47837,1.47799,1.47817,47200000.0
2005-07-27 01:11:00,1.47806,1.47835,1.47806,1.47835,37000000.0
2005-07-27 01:12:00,1.47818,1.47837,1.47797,1.47822,30400000.0
2005-07-27 01:13:00,1.47837,1.4784,1.4781,1.4784,56900000.0
2005-07-27 01:14:00,1.4782,1.47835,1.47802,1.4782,37500000.0
2005-07-27 01:15:00,1.47823,1.47823,1.47793,1.47815,26900000.0
2005-07-27 01:16:00,1.478,1.47802,1.47774,1.47775,48900000.0
2005-07-27 01:17:00,1.4777,1.4777,1.47747,1.47758,25200000.0
2005-07-27 01:18:00,1.47764,1.47772,1.47734,1.47769,37800000.0
2005-07-27 01:19:00,1.47756,1.47769,1.47749,1.47757,31800000.0
2005-07-27 01:20:00,1.47774,1.47774,1.47719,1.47772,28000000.0
2005-07-27 01:21:00,1.47749,1.47779,1.47749,1.47764,37600000.0
2005-07-27 01:22:00,1.47774,1.47786,1.47755,1.47776,41800000.0
2005-07-27 01:23:00,1.47769,1.47787,1.47747,1.47747,35200000.0
2005-07-27 01:24:00,1.47792,1.47809,1.47791,1.47809,32600000.0
2005-07-27 01:25:00,1.47793,1.47794,1.47754,1.47777,44100000.0
2005-07-27 01:26:00,1.47765,1.478,1.47765,1.47796,49600000.0
2005-07-27 01:27:00,1.47813,1.47821,1.47798,1.47821,38400000.0
2005-07-27 01:28:00,1.47813,1.47835,1.47794,1.47835,41600000.0
2005-07-27 01:29:00,1.47844,1.47844,1.47813,1.47813,30200000.0
2005-07-27 01:30:00,1.47821,1.47821,1.47757,1.47819,53700000.0
2005-07-27 01:31:00,1.47822,1.47834,1.47799,1.47832,19800000.0
2005-07-27 01:32:00,1.4783,1.47842,1.47804,1.47804,36600000.0
2005-07-27 01:33:00,1.47806,1.4782,1.478,1.47818,25600000.0
2005-07-27 01:34:00,1.47799,1.47805,1.47753,1.47798,34700000.0
2005-07-27 01:35:00,1.47793,1.47815,1.47786,1.47786,39600000.0
2005-07-27 01:36:00,1.47811,1.47817,1.47793,1.47793,47000001.0
2005-07-27 01:37:00,1.47797,1.47815,1.47772,1.47811,20400000.0
2005-07-27 01:38:00,1.47802,1.47814,1.47787,1.47787,30800000.0
2005-07-27 01:39:00,1.47798,1.47815,1.47768,1.47809,64800000.0
2005-07-27 01:40:00,1.47803,1.47807,1.47795,1.47798,37200000.0
2005-07-27 01:41:00,1.47791,1.47821,1.47787,1.47799,36600000.0
2005-07-27 01:42:00,1.47806,1.47816,1.47786,1.47806,28400000.0
2005-07-27 01:43:00,1.47806,1.47811,1.47754,1.47801,25200000.0
2005-07-27 01:44:00,1.47809,1.47817,1.47783,1.47812,52100000.0
2005-07-27 01:45:00,1.47807,1.47832,1.47807,1.47831,28800000.0
2005-07-27 01:46:00,1.47829,1.4784,1.47808,1.47822,26000000.0
2005-07-27 01:47:00,1.47835,1.4785,1.47822,1.47822,28200000.0
2005-07-27 01:48:00,1.47821,1.47836,1.47791,1.47791,50200000.0
2005-07-27 01:49:00,1.47823,1.47835,1.47766,1.4781,26800000.0
2005-07-27 01:50:00,1.47805,1.47818,1.4777,1.47818,41600000.0
2005-07-27 01:51:00,1.47829,1.47831,1.47819,1.47824,30400000.0
2005-07-27 01:52:00,1.47844,1.47849,1.47824,1.47824,34000000.0
2005-07-27 01:53:00,1.47847,1.47847,1.47817,1.4782,52000000.0
2005-07-27 01:54:00,1.47824,1.47839,1.47824,1.47835,37400000.0
2005-07-27 01:55:00,1.47825,1.47831,1.47801,1.47801,33200000.0
2005-07-27 01:56:00,1.47819,1.47846,1.47819,1.47828,49100000.0
2005-07-27 01:57:00,1.47838,1.47847,1.47831,1.47839,56700000.0
2005-07-27 01:58:00,1.4782,1.47843,1.47782,1.47811,34300000.0
2005-07-27 01:59:00,1.47833,1.47833,1.47819,1.47822,52600001.0
2005-07-27 02:00:00,1.47784,1.47819,1.47784,1.47788,54300000.0
2005-07-27 02:01:00,1.47781,1.47787,1.47774,1.4778,37000000.0
2005-07-27 02:02:00,1.47788,1.47834,1.47788,1.47803,97200000.0
2005-07-27 02:03:00,1.47808,1.47821,1.47803,1.47813,89400002.0
2005-07-27 02:04:00,1.47822,1.47834,1.47819,1.47819,46000000.0
2005-07-27 02:05:00,1.47829,1.47829,1.47822,1.47827,87200001.0
2005-07-27 02:06:00,1.4784,1.47845,1.47803,1.47834,73700000.0
2005-07-27 02:07:00,1.47823,1.47841,1.47794,1.47832,204400001.0
2005-07-27 02:08:00,1.47829,1.47835,1.47829,1.47834,51400000.0
2005-07-27 02:09:00,1.47831,1.47853,1.4781,1.47844,180900000.0
2005-07-27 02:10:00,1.47817,1.47853,1.47817,1.47817,109200000.0
2005-07-27 02:11:00,1.47831,1.47845,1.47831,1.47845,38800000.0
2005-07-27 02:12:00,1.47849,1.47865,1.47844,1.47865,58200001.0
2005-07-27 02:13:00,1.47866,1.47872,1.47859,1.47872,48500000.0
2005-07-27 02:14:00,1.47878,1.4788,1.47839,1.4788,127600000.0
2005-07-27 02:15:00,1.47861,1.47875,1.47837,1.47842,210000000.0
2005-07-27 02:16:00,1.4787,1.47876,1.47842,1.47852,39400000.0
2005-07-27 02:17:00,1.47834,1.47922,1.47824,1.47824,234100000.0
2005-07-27 02:18:00,1.47836,1.47863,1.47798,1.47856,86900002.0
2005-07-27 02:19:00,1.47877,1.479,1.47866,1.47869,29200000.0
2005-07-27 02:20:00,1.4788,1.47894,1.47858,1.47863,49900000.0
2005-07-27 02:21:00,1.47842,1.47874,1.47827,1.47874,45000000.0
2005-07-27 02:22:00,1.47817,1.47832,1.47817,1.47827,25700000.0
2005-07-27 02:23:00,1.47859,1.47859,1.47826,1.47826,38800001.0
2005-07-27 02:24:00,1.4782,1.47838,1.47813,1.47836,27600000.0
2005-07-27 02:25:00,1.47826,1.47833,1.47808,1.47815,104200000.0
2005-07-27 02:26:00,1.47801,1.47856,1.47793,1.47856,110500000.0
2005-07-27 02:27:00,1.47858,1.47861,1.47843,1.47848,60000000.0
2005-07-27 02:28:00,1.47843,1.47843,1.4783,1.4783,38800000.0
2005-07-27 02:29:00,1.47854,1.47857,1.47831,1.47857,44400000.0
2005-07-27 02:30:00,1.47882,1.47898,1.47873,1.47873,36200000.0
2005-07-27 02:31:00,1.47862,1.4788,1.47852,1.47852,67200000.0
2005-07-27 02:32:00,1.47872,1.47887,1.47857,1.47877,44800000.0
2005-07-27 02:33:00,1.4786,1.47864,1.47847,1.47857,228000002.0
2005-07-27 02:34:00,1.47888,1.47888,1.47858,1.47867,64600001.0
2005-07-27 02:35:00,1.47864,1.47871,1.47814,1.47821,62000000.0
2005-07-27 02:36:00,1.47865,1.479,1.47865,1.479,27800000.0
2005-07-27 02:37:00,1.47881,1.47881,1.47848,1.47849,85600000.0
2005-07-27 02:38:00,1.47834,1.47842,1.47828,1.47833,34800000.0
2005-07-27 02:39:00,1.47842,1.47842,1.47824,1.47842,37800000.0
2005-07-27 02:40:00,1.47841,1.47853,1.47836,1.47841,57600001.0
2005-07-27 02:41:00,1.47794,1.47828,1.47794,1.47804,38500000.0
2005-07-27 02:42:00,1.47826,1.47832,1.47821,1.47821,38200000.0
2005-07-27 02:43:00,1.47815,1.47825,1.47809,1.47825,25600000.0
2005-07-27 02:44:00,1.47824,1.47834,1.47812,1.47834,30800000.0
2005-07-27 02:45:00,1.47773,1.47791,1.47766,1.47777,33600000.0
2005-07-27 02:46:00,1.47767,1.47782,1.47759,1.47763,194300002.0
2005-07-27 02:47:00,1.47813,1.4785,1.47767,1.47825,188200000.0
2005-07-27 02:48:00,1.47846,1.47857,1.47829,1.47853,89600000.0
2005-07-27 02:49:00,1.47824,1.47836,1.47788,1.47807,67400000.0
2005-07-27 02:50:00,1.47838,1.47855,1.47812,1.47847,105500000.0
2005-07-27 02:51:00,1.47812,1.47826,1.47796,1.47814,77400001.0
2005-07-27 02:52:00,1.47842,1.47849,1.4783,1.47843,35400000.0
2005-07-27 02:53:00,1.4785,1.4785,1.47794,1.47803,52900000.0
2005-07-27 02:54:00,1.47813,1.47831,1.47805,1.47812,66000000.0
2005-07-27 02:55:00,1.478,1.478,1.47754,1.4776,26800000.0
2005-07-27 02:56:00,1.47745,1.47745,1.4773,1.47745,53100000.0
2005-07-27 02:57:00,1.47746,1.47787,1.47746,1.47787,54200000.0
2005-07-27 02:58:00,1.47792,1.47798,1.47772,1.47772,55800000.0
2005-07-27 02:59:00,1.47767,1.47787,1.47767,1.4777,52100000.0
2005-07-27 03:00:00,1.47781,1.47792,1.47773,1.47778,123000000.0
2005-07-27 03:01:00,1.4779,1.47795,1.47785,1.47786,50000000.0
2005-07-27 03:02:00,1.47796,1.47796,1.47777,1.47784,36000000.0
2005-07-27 03:03:00,1.47833,1.47838,1.478,1.47812,57000000.0
2005-07-27 03:04:00,1.47816,1.47866,1.47811,1.47832,67700000.0
2005-07-27 03:05:00,1.47819,1.47827,1.47811,1.47815,45600000.0
2005-07-27 03:06:00,1.47805,1.47812,1.47791,1.47812,41200000.0
2005-07-27 03:07:00,1.47809,1.47834,1.47784,1.47834,116700001.0
2005-07-27 03:08:00,1.47841,1.47841,1.47805,1.47806,62000000.0
2005-07-27 03:09:00,1.47822,1.47835,1.47793,1.47835,54200001.0
2005-07-27 03:10:00,1.47782,1.47855,1.47782,1.47855,42300000.0
2005-07-27 03:11:00,1.47822,1.47822,1.47784,1.47784,37400000.0
2005-07-27 03:12:00,1.47796,1.4781,1.47765,1.47773,29000000.0
2005-07-27 03:13:00,1.4774,1.47781,1.4774,1.4778,36400000.0
2005-07-27 03:14:00,1.47771,1.47797,1.47747,1.47781,33800000.0
2005-07-27 03:15:00,1.47754,1.47786,1.47754,1.47784,28800000.0
2005-07-27 03:16:00,1.47793,1.47818,1.47769,1.47818,52900000.0
2005-07-27 03:17:00,1.47821,1.47826,1.47764,1.47823,62600000.0
2005-07-27 03:18:00,1.47826,1.47826,1.47783,1.47817,18800000.0
2005-07-27 03:19:00,1.47821,1.47863,1.47811,1.47863,30200000.0
2005-07-27 03:20:00,1.47832,1.47891,1.47832,1.47891,54000000.0
2005-07-27 03:21:00,1.47861,1.47875,1.47861,1.47875,36800000.0
2005-07-27 03:22:00,1.47876,1.47876,1.4786,1.47863,70100000.0
2005-07-27 03:23:00,1.47866,1.47874,1.47861,1.47866,72200000.0
2005-07-27 03:24:00,1.47863,1.47863,1.47846,1.47855,75200000.0
2005-07-27 03:25:00,1.47911,1.47911,1.47869,1.47869,39700000.0
2005-07-27 03:26:00,1.47845,1.47853,1.47837,1.47842,115800000.0
2005-07-27 03:27:00,1.47844,1.47854,1.47835,1.47854,110600001.0
2005-07-27 03:28:00,1.47845,1.47857,1.47843,1.47853,33800000.0
2005-07-27 03:29:00,1.47856,1.47867,1.47856,1.47867,39600000.0
2005-07-27 03:30:00,1.47871,1.47874,1.47854,1.47874,61800000.0
2005-07-27 03:31:00,1.47876,1.47909,1.47876,1.47897,22800000.0
2005-07-27 03:32:00,1.47879,1.47893,1.47861,1.47861,36400000.0
2005-07-27 03:33:00,1.47841,1.47859,1.47841,1.47856,42900000.0
2005-07-27 03:34:00,1.47868,1.47876,1.47834,1.47841,39900000.0
2005-07-27 03:35:00,1.47846,1.47854,1.47829,1.47848,56700000.0
2005-07-27 03:36:00,1.47852,1.47883,1.4783,1.47883,39700000.0
2005-07-27 03:37:00,1.47883,1.47883,1.47845,1.47882,46200000.0
2005-07-27 03:38:00,1.47893,1.47918,1.47882,1.47918,33600000.0
2005-07-27 03:39:00,1.47885,1.47885,1.47859,1.47871,89100000.0
2005-07-27 03:40:00,1.47871,1.47949,1.4787,1.47893,103200000.0
2005-07-27 03:41:00,1.47878,1.47895,1.47878,1.4788,72200000.0
2005-07-27 03:42:00,1.47883,1.47893,1.4788,1.4789,65400000.0
2005-07-27 03:43:00,1.47882,1.47897,1.47882,1.47897,29800000.0
2005-07-27 03:44:00,1.47877,1.47902,1.47871,1.47893,46700001.0
2005-07-27 03:45:00,1.4789,1.47912,1.4788,1.47912,40000000.0
2005-07-27 03:46:00,1.47876,1.47876,1.47853,1.47855,41400000.0
2005-07-27 03:48:00,1.47902,1.47912,1.47882,1.47897,28000000.0
2005-07-27 03:49:00,1.47905,1.47905,1.47858,1.47858,38800000.0
2005-07-27 03:50:00,1.47886,1.47909,1.47873,1.47873,99100000.0
2005-07-27 03:51:00,1.4789,1.4789,1.47843,1.47843,67500000.0
2005-07-27 03:52:00,1.47874,1.47891,1.4786,1.47868,107600000.0
2005-07-27 03:53:00,1.47867,1.47879,1.47858,1.47858,57400000.0
2005-07-27 03:54:00,1.47848,1.47888,1.47847,1.47856,31000000.0
2005-07-27 03:55:00,1.4791,1.47916,1.47876,1.47876,39500000.0
2005-07-27 03:56:00,1.47859,1.47881,1.47859,1.47866,12600000.0
2005-07-27 03:57:00,1.47822,1.47835,1.47813,1.47819,161500000.0
2005-07-27 03:58:00,1.47816,1.47929,1.47816,1.47825,202500000.0
2005-07-27 03:59:00,1.47861,1.47889,1.47858,1.47874,182900000.0
2005-07-27 04:00:00,1.47869,1.4787,1.4785,1.47858,86700000.0
2005-07-27 04:01:00,1.47857,1.47875,1.47839,1.47875,135200000.0
2005-07-27 04:02:00,1.47881,1.47892,1.47849,1.47857,106400000.0
2005-07-27 04:03:00,1.4787,1.4787,1.4784,1.47861,115400000.0
2005-07-27 04:04:00,1.47843,1.47849,1.47836,1.47843,131500000.0
2005-07-27 04:05:00,1.47833,1.47896,1.47833,1.47891,187500000.0
2005-07-27 04:06:00,1.47845,1.47891,1.47841,1.47845,95000000.0
2005-07-27 04:07:00,1.47839,1.47839,1.47794,1.47794,173900001.0
2005-07-27 04:08:00,1.47829,1.47829,1.47816,1.47816,16200000.0
2005-07-27 04:09:00,1.47827,1.47827,1.47798,1.47813,33000000.0
2005-07-27 04:10:00,1.47807,1.47815,1.47782,1.47809,106000000.0
2005-07-27 04:11:00,1.47832,1.47871,1.47819,1.47827,37700000.0
2005-07-27 04:12:00,1.47839,1.47843,1.47832,1.47841,89400001.0
2005-07-27 04:13:00,1.47839,1.47843,1.47826,1.47827,70200001.0
2005-07-27 04:14:00,1.47832,1.47848,1.47828,1.47848,79500000.0
2005-07-27 04:15:00,1.47853,1.47877,1.47846,1.47875,70000000.0
2005-07-27 04:16:00,1.47884,1.47896,1.47866,1.47878,104600001.0
2005-07-27 04:17:00,1.47882,1.47882,1.47864,1.47868,40900000.0
2005-07-27 04:18:00,1.4787,1.47888,1.4786,1.47863,138500001.0
2005-07-27 04:19:00,1.47872,1.47874,1.47865,1.47868,64600000.0
2005-07-27 04:20:00,1.47856,1.47872,1.47837,1.47838,177000000.0
2005-07-27 04:21:00,1.47836,1.47842,1.47829,1.47829,38400000.0
2005-07-27 04:22:00,1.47826,1.47851,1.47798,1.47851,35600000.0
2005-07-27 04:23:00,1.47801,1.47806,1.47801,1.47801,24600000.0
2005-07-27 04:24:00,1.47816,1.47829,1.47816,1.4782,134800000.0
2005-07-27 04:25:00,1.47813,1.47865,1.47806,1.47849,206700000.0
2005-07-27 04:26:00,1.47858,1.47872,1.47849,1.47858,107800000.0
2005-07-27 04:27:00,1.47872,1.47894,1.47869,1.47884,55700000.0
2005-07-27 04:28:00,1.47889,1.47892,1.47869,1.47877,33000000.0
2005-07-27 04:29:00,1.47872,1.47929,1.47872,1.47892,85400000.0
2005-07-27 04:30:00,1.47843,1.47889,1.47843,1.47854,70200000.0
2005-07-27 04:31:00,1.47854,1.47886,1.47854,1.47884,18000000.0
2005-07-27 04:32:00,1.47897,1.47897,1.47888,1.47889,71100000.0
2005-07-27 04:33:00,1.47891,1.47894,1.47875,1.4788,41600000.0
2005-07-27 04:34:00,1.47892,1.47899,1.47882,1.47882,37200000.0
2005-07-27 04:35:00,1.47869,1.4789,1.47869,1.47875,86900002.0
2005-07-27 04:36:00,1.47897,1.47901,1.47819,1.47877,164900000.0
2005-07-27 04:37:00,1.47867,1.47897,1.47845,1.47877,131300001.0
2005-07-27 04:38:00,1.47867,1.47867,1.47854,1.47862,42800000.0
2005-07-27 04:39:00,1.47847,1.47874,1.47842,1.47847,77400001.0
2005-07-27 04:40:00,1.47845,1.47862,1.47838,1.47848,47600000.0
2005-07-27 04:41:00,1.47821,1.47855,1.4781,1.47842,51600000.0
2005-07-27 04:42:00,1.47813,1.47872,1.47813,1.47872,82900000.0
2005-07-27 04:43:00,1.47851,1.47851,1.47815,1.47815,67400000.0
2005-07-27 04:44:00,1.47814,1.47858,1.47814,1.47855,32200000.0
2005-07-27 04:45:00,1.47853,1.47858,1.47827,1.47836,30600000.0
2005-07-27 04:46:00,1.47818,1.4784,1.47818,1.47835,37400000.0
2005-07-27 04:47:00,1.47826,1.47869,1.47824,1.47869,92700000.0
2005-07-27 04:48:00,1.47844,1.4787,1.47844,1.4787,63600000.0
2005-07-27 04:49:00,1.47876,1.47907,1.47851,1.47851,80700000.0
2005-07-27 04:50:00,1.47887,1.47901,1.47887,1.47893,70500001.0
2005-07-27 04:51:00,1.47865,1.47879,1.47865,1.47879,44400001.0
2005-07-27 04:52:00,1.4787,1.47912,1.47864,1.47905,43500000.0
2005-07-27 04:53:00,1.47923,1.47937,1.47898,1.47911,50600000.0
2005-07-27 04:54:00,1.47873,1.47898,1.47873,1.47873,37400000.0
2005-07-27 04:55:00,1.47903,1.47903,1.47865,1.47894,29100000.0
2005-07-27 04:56:00,1.47871,1.47885,1.47869,1.47881,37200000.0
2005-07-27 04:57:00,1.47868,1.47904,1.47841,1.47841,64300001.0
2005-07-27 04:58:00,1.4784,1.47884,1.4784,1.47856,42200000.0
2005-07-27 04:59:00,1.47822,1.47842,1.47814,1.47815,117100000.0
2005-07-27 05:00:00,1.47847,1.47855,1.47839,1.47849,22400000.0
2005-07-27 05:01:00,1.47833,1.47841,1.47818,1.47841,48700001.0
2005-07-27 05:02:00,1.47832,1.47848,1.47803,1.47822,31800000.0
2005-07-27 05:03:00,1.47801,1.47832,1.47799,1.47819,174800001.0
2005-07-27 05:04:00,1.47833,1.47838,1.47819,1.47836,209000000.0
2005-07-27 05:05:00,1.47842,1.47857,1.47841,1.47856,152100000.0
2005-07-27 05:06:00,1.47867,1.47877,1.47858,1.47875,141100000.0
2005-07-27 05:07:00,1.47853,1.47892,1.47853,1.47859,305700002.0
2005-07-27 05:08:00,1.47889,1.47894,1.47874,1.47876,288600000.0
2005-07-27 05:09:00,1.4787,1.47918,1.4787,1.47878,205800000.0
2005-07-27 05:10:00,1.47887,1.47912,1.47887,1.47903,201800000.0
2005-07-27 05:11:00,1.479,1.47922,1.47895,1.47906,135700000.0
2005-07-27 05:12:00,1.47893,1.47898,1.47888,1.47888,122000001.0
2005-07-27 05:13:00,1.4789,1.47913,1.47885,1.47898,179400002.0
2005-07-27 05:14:00,1.47893,1.47898,1.47888,1.47891,243300001.0
2005-07-27 05:15:00,1.47903,1.47915,1.47893,1.47908,29600000.0
2005-07-27 05:16:00,1.47896,1.47908,1.47888,1.47898,181300001.0
2005-07-27 05:17:00,1.47896,1.47911,1.47881,1.47911,202300002.0
2005-07-27 05:18:00,1.47918,1.47924,1.47899,1.47905,299800002.0
2005-07-27 05:19:00,1.47878,1.47911,1.47876,1.47878,254900000.0
2005-07-27 05:20:00,1.47895,1.47915,1.47892,1.47909,262000001.0
2005-07-27 05:21:00,1.479,1.47939,1.47888,1.47894,285300000.0
2005-07-27 05:22:00,1.47884,1.47891,1.47876,1.47881,271600000.0
2005-07-27 05:23:00,1.47876,1.47889,1.47876,1.47884,118000000.0
2005-07-27 05:24:00,1.47881,1.47884,1.47876,1.47879,160200001.0
2005-07-27 05:25:00,1.4789,1.479,1.4788,1.4789,122800000.0
2005-07-27 05:26:00,1.47884,1.47892,1.47882,1.47883,122800000.0
2005-07-27 05:27:00,1.47903,1.47908,1.47867,1.47891,188700000.0
2005-07-27 05:28:00,1.47904,1.47917,1.4788,1.4791,194500000.0
2005-07-27 05:29:00,1.47921,1.47931,1.47903,1.47911,243000000.0
2005-07-27 05:30:00,1.47899,1.47919,1.47889,1.47891,221600000.0
2005-07-27 05:31:00,1.47881,1.4792,1.47874,1.47874,70200000.0
2005-07-27 05:32:00,1.47901,1.47909,1.47891,1.47898,142300000.0
2005-07-27 05:33:00,1.47893,1.47907,1.47888,1.47902,200800002.0
2005-07-27 05:34:00,1.47899,1.47919,1.47894,1.479,220700000.0
2005-07-27 05:35:00,1.47921,1.47925,1.47906,1.47906,28200000.0
2005-07-27 05:36:00,1.47878,1.47894,1.47876,1.47881,190100000.0
2005-07-27 05:37:00,1.47878,1.47887,1.4787,1.47871,236900000.0
2005-07-27 05:38:00,1.47874,1.47894,1.47872,1.47889,155600001.0
2005-07-27 05:39:00,1.47889,1.47908,1.47879,1.47908,169500000.0
2005-07-27 05:40:00,1.47887,1.4792,1.47881,1.4792,233300000.0
2005-07-27 05:41:00,1.47907,1.47926,1.47895,1.47902,127200001.0
2005-07-27 05:42:00,1.47903,1.47903,1.47873,1.47873,184700000.0
2005-07-27 05:43:00,1.47888,1.47906,1.47888,1.47893,106900000.0
2005-07-27 05:44:00,1.47898,1.47909,1.47883,1.47887,108000000.0
2005-07-27 05:45:00,1.47892,1.47926,1.47889,1.47901,146800001.0
2005-07-27 05:46:00,1.47895,1.47908,1.47884,1.47898,199000000.0
2005-07-27 05:47:00,1.47913,1.47918,1.47898,1.47915,190100000.0
2005-07-27 05:48:00,1.47886,1.47911,1.47881,1.47896,233800001.0
2005-07-27 05:49:00,1.47896,1.47911,1.47876,1.47876,181500000.0
2005-07-27 05:50:00,1.47876,1.47911,1.47876,1.47893,272400000.0
2005-07-27 05:51:00,1.47901,1.47901,1.47886,1.47886,175300000.0
2005-07-27 05:52:00,1.47884,1.47906,1.47879,1.47906,151900000.0
2005-07-27 05:54:00,1.47898,1.47921,1.47881,1.47914,219400001.0
2005-07-27 05:55:00,1.47934,1.47974,1.47923,1.47923,228700001.0
2005-07-27 05:56:00,1.47913,1.47936,1.4791,1.47923,130200000.0
2005-07-27 05:57:00,1.47921,1.47934,1.47915,1.47915,169500000.0
2005-07-27 05:58:00,1.4792,1.47925,1.47908,1.47908,141200001.0
2005-07-27 05:59:00,1.47925,1.47935,1.47916,1.47917,107000000.0
2005-07-27 06:00:00,1.47915,1.47915,1.47897,1.47899,230800001.0
2005-07-27 06:01:00,1.47903,1.4791,1.47873,1.47873,182000002.0
2005-07-27 06:02:00,1.47854,1.47872,1.47848,1.4785,286800002.0
2005-07-27 06:03:00,1.47866,1.47872,1.47839,1.4787,50800001.0
2005-07-27 06:04:00,1.47856,1.47856,1.47837,1.47846,132100000.0
2005-07-27 06:05:00,1.47846,1.47852,1.47833,1.47835,411600001.0
2005-07-27 06:06:00,1.47851,1.47872,1.47851,1.47868,102100000.0
2005-07-27 06:07:00,1.47868,1.47868,1.47831,1.47857,354700000.0
2005-07-27 06:08:00,1.47842,1.47862,1.4784,1.4785,585000003.0
2005-07-27 06:09:00,1.47838,1.47877,1.47818,1.47832,387000000.0
2005-07-27 06:10:00,1.47847,1.47857,1.47837,1.47839,307100000.0
2005-07-27 06:11:00,1.47812,1.47817,1.47799,1.47804,459500000.0
2005-07-27 06:12:00,1.47798,1.47826,1.4779,1.4782,274800001.0
2005-07-27 06:13:00,1.47807,1.47814,1.4777,1.4777,347000001.0
2005-07-27 06:14:00,1.47797,1.4781,1.4778,1.47788,368400001.0
2005-07-27 06:15:00,1.47783,1.47783,1.47761,1.47762,187900001.0
2005-07-27 06:16:00,1.47755,1.47762,1.47744,1.47762,196400000.0
2005-07-27 06:17:00,1.47742,1.47757,1.47742,1.47742,172100000.0
2005-07-27 06:18:00,1.47729,1.4774,1.47721,1.47721,220200000.0
2005-07-27 06:19:00,1.47694,1.47719,1.47693,1.47708,166300000.0
2005-07-27 06:20:00,1.47709,1.47719,1.47695,1.47696,286500002.0
2005-07-27 06:21:00,1.47691,1.47715,1.47687,1.47699,252300000.0
2005-07-27 06:22:00,1.47681,1.47707,1.47676,1.47684,269800000.0
2005-07-27 06:23:00,1.47662,1.47696,1.47662,1.4769,330300000.0
2005-07-27 06:24:00,1.47692,1.47713,1.47681,1.47713,353300001.0
2005-07-27 06:25:00,1.4772,1.47741,1.4772,1.47741,235000000.0
2005-07-27 06:26:00,1.47734,1.47757,1.47731,1.47746,313100001.0
2005-07-27 06:27:00,1.47725,1.47749,1.47725,1.47732,370600001.0
2005-07-27 06:28:00,1.47736,1.47757,1.47734,1.47755,332400001.0
2005-07-27 06:29:00,1.47753,1.47754,1.47737,1.47739,104400000.0
2005-07-27 06:30:00,1.47735,1.47757,1.47732,1.47743,289800000.0
2005-07-27 06:31:00,1.47748,1.47755,1.47735,1.47747,150300001.0
2005-07-27 06:32:00,1.47749,1.47761,1.47748,1.47748,169500001.0
2005-07-27 06:33:00,1.47756,1.47786,1.47753,1.4777,262900000.0
2005-07-27 06:34:00,1.47783,1.47786,1.47765,1.47779,239500002.0
2005-07-27 06:35:00,1.47776,1.47801,1.47774,1.47776,172000002.0
2005-07-27 06:36:00,1.47764,1.47774,1.47764,1.47764,75700000.0
2005-07-27 06:37:00,1.47763,1.47767,1.47756,1.47756,229200001.0
2005-07-27 06:38:00,1.47759,1.47797,1.47759,1.47766,147900000.0
2005-07-27 06:39:00,1.4777,1.4777,1.47744,1.4775,42600000.0
2005-07-27 06:40:00,1.47768,1.47797,1.47765,1.47773,138600000.0
2005-07-27 06:41:00,1.47753,1.47759,1.47737,1.47742,204100002.0
2005-07-27 06:42:00,1.47736,1.47738,1.47706,1.47716,349500000.0
2005-07-27 06:43:00,1.47709,1.47722,1.47703,1.4772,141300000.0
2005-07-27 06:44:00,1.47724,1.47731,1.47708,1.47708,310200000.0
2005-07-27 06:45:00,1.47709,1.47714,1.47699,1.47714,244900000.0
2005-07-27 06:46:00,1.47711,1.47724,1.47707,1.4772,224700000.0
2005-07-27 06:47:00,1.47731,1.47746,1.47715,1.47746,265600000.0
2005-07-27 06:48:00,1.47731,1.47753,1.4773,1.47737,39300000.0
2005-07-27 06:49:00,1.47728,1.47753,1.4772,1.4773,306100001.0
2005-07-27 06:50:00,1.47744,1.47761,1.47744,1.4775,66900000.0
2005-07-27 06:51:00,1.47784,1.47784,1.47742,1.47769,45200000.0
2005-07-27 06:53:00,1.47759,1.47786,1.47759,1.47766,224800000.0
2005-07-27 06:54:00,1.47766,1.47789,1.47757,1.47766,415700000.0
2005-07-27 06:55:00,1.47756,1.4776,1.47724,1.47724,304400000.0
2005-07-27 06:57:00,1.47726,1.47731,1.47723,1.47724,84600001.0
2005-07-27 06:58:00,1.47722,1.47734,1.47713,1.47729,220100000.0
2005-07-27 06:59:00,1.47727,1.47744,1.47724,1.47735,314300001.0
2005-07-27 07:00:00,1.47768,1.47773,1.47761,1.47763,155100000.0
2005-07-27 07:01:00,1.47748,1.47768,1.47748,1.47754,290800000.0
2005-07-27 07:02:00,1.47744,1.47755,1.47729,1.47736,349600000.0
2005-07-27 07:03:00,1.47733,1.47742,1.47721,1.47726,148100001.0
2005-07-27 07:04:00,1.47732,1.4776,1.47729,1.47754,323100000.0
2005-07-27 07:05:00,1.4777,1.4777,1.47754,1.4776,116300000.0
2005-07-27 07:06:00,1.4776,1.47766,1.4774,1.47757,209500001.0
2005-07-27 07:07:00,1.47766,1.47779,1.47755,1.47771,226700000.0
2005-07-27 07:08:00,1.4779,1.47804,1.4778,1.47792,218500000.0
2005-07-27 07:09:00,1.47796,1.47799,1.47784,1.47784,254700002.0
2005-07-27 07:10:00,1.47784,1.47787,1.47767,1.4777,404900000.0
2005-07-27 07:11:00,1.47772,1.47779,1.47769,1.47774,390900003.0
2005-07-27 07:12:00,1.47771,1.47785,1.47762,1.4777,310400002.0
2005-07-27 07:13:00,1.47752,1.47766,1.47742,1.47745,315000001.0
2005-07-27 07:14:00,1.47746,1.47778,1.47745,1.47757,527400001.0
2005-07-27 07:15:00,1.4778,1.47782,1.47753,1.47781,271400001.0
2005-07-27 07:16:00,1.47748,1.4776,1.47734,1.47745,175100000.0
2005-07-27 07:17:00,1.47734,1.47741,1.47716,1.47732,245900000.0
2005-07-27 07:18:00,1.47735,1.47758,1.4773,1.47753,491200002.0
2005-07-27 07:19:00,1.4776,1.47773,1.47743,1.47757,304700000.0
2005-07-27 07:20:00,1.47758,1.4777,1.4774,1.4776,433300001.0
2005-07-27 07:21:00,1.47761,1.47774,1.47754,1.47756,250500000.0
2005-07-27 07:22:00,1.47763,1.47767,1.47743,1.47743,321000000.0
2005-07-27 07:23:00,1.47746,1.47773,1.47737,1.47745,450900000.0
2005-07-27 07:24:00,1.47731,1.47741,1.47723,1.47728,256500002.0
2005-07-27 07:25:00,1.4773,1.4774,1.47718,1.47736,365700000.0
2005-07-27 07:26:00,1.4773,1.47736,1.47702,1.47732,229800000.0
2005-07-27 07:27:00,1.47712,1.47727,1.477,1.47718,157900000.0
2005-07-27 07:28:00,1.47719,1.47721,1.47709,1.47714,222400000.0
2005-07-27 07:29:00,1.47709,1.47719,1.47694,1.47694,210500000.0
2005-07-27 07:30:00,1.477,1.47718,1.47695,1.47715,531900000.0
2005-07-27 07:31:00,1.47711,1.47729,1.47708,1.47724,262900002.0
2005-07-27 07:32:00,1.47726,1.47731,1.47708,1.47721,490300001.0
2005-07-27 07:33:00,1.47713,1.47725,1.4769,1.47698,348100000.0
2005-07-27 07:34:00,1.47694,1.47723,1.47694,1.47704,330500001.0
2005-07-27 07:35:00,1.47704,1.4772,1.477,1.47701,244700001.0
2005-07-27 07:36:00,1.47698,1.47708,1.4768,1.47694,356700000.0
2005-07-27 07:37:00,1.47707,1.47732,1.47702,1.47719,222100000.0
2005-07-27 07:38:00,1.47711,1.47728,1.47711,1.47716,32800000.0
2005-07-27 07:39:00,1.477,1.47706,1.47678,1.47682,440800001.0
2005-07-27 07:40:00,1.47686,1.47709,1.4768,1.4769,317000000.0
2005-07-27 07:41:00,1.47689,1.47711,1.47683,1.47707,592400000.0
2005-07-27 07:42:00,1.47714,1.47722,1.47704,1.47717,349800000.0
2005-07-27 07:43:00,1.47716,1.47733,1.47703,1.47718,199700000.0
2005-07-27 07:44:00,1.47709,1.47709,1.47684,1.47692,382400001.0
2005-07-27 07:45:00,1.47699,1.47719,1.47693,1.47701,362400000.0
2005-07-27 07:46:00,1.47713,1.47726,1.47706,1.47713,446600001.0
2005-07-27 07:47:00,1.47706,1.4774,1.47698,1.47704,675000003.0
2005-07-27 07:48:00,1.47711,1.47731,1.47706,1.47711,716900003.0
2005-07-27 07:49:00,1.47725,1.4773,1.47699,1.47711,635400001.0
2005-07-27 07:50:00,1.47709,1.47723,1.47691,1.47698,580400001.0
2005-07-27 07:51:00,1.47706,1.47706,1.47667,1.47682,586100001.0
2005-07-27 07:52:00,1.47677,1.47684,1.47665,1.47675,423900002.0
2005-07-27 07:53:00,1.47673,1.47701,1.47661,1.47686,578500000.0
2005-07-27 07:54:00,1.47674,1.47687,1.47665,1.47672,354900001.0
2005-07-27 07:55:00,1.47672,1.47709,1.47672,1.477,368300001.0
2005-07-27 07:56:00,1.47702,1.47717,1.47684,1.47697,643800001.0
2005-07-27 07:57:00,1.47694,1.47717,1.47678,1.47682,595900000.0
2005-07-27 07:58:00,1.47667,1.47714,1.47667,1.47679,602200000.0
2005-07-27 07:59:00,1.47694,1.47696,1.47657,1.47661,486500000.0
2005-07-27 08:00:00,1.47671,1.47671,1.47646,1.4766,372400001.0
2005-07-27 08:01:00,1.47661,1.4769,1.4765,1.47661,448700001.0
2005-07-27 08:02:00,1.47658,1.47677,1.47653,1.47674,276200001.0
2005-07-27 08:03:00,1.47659,1.47663,1.47633,1.47639,423200000.0
2005-07-27 08:04:00,1.47644,1.47667,1.47644,1.47651,358600001.0
2005-07-27 08:05:00,1.4766,1.47679,1.47613,1.47613,294400000.0
2005-07-27 08:06:00,1.47643,1.47643,1.47607,1.47629,623400001.0
2005-07-27 08:07:00,1.47619,1.47656,1.47619,1.47639,452300001.0
2005-07-27 08:08:00,1.47643,1.47662,1.47641,1.47656,368900000.0
2005-07-27 08:09:00,1.47659,1.47674,1.47639,1.47648,532200000.0
2005-07-27 08:10:00,1.4766,1.47686,1.47638,1.47672,600500003.0
2005-07-27 08:11:00,1.47655,1.47655,1.47573,1.47595,258600001.0
2005-07-27 08:12:00,1.47567,1.4761,1.47562,1.47588,421800002.0
2005-07-27 08:13:00,1.47598,1.47642,1.47598,1.47622,221400001.0
2005-07-27 08:14:00,1.47634,1.47658,1.47634,1.47655,113900000.0
2005-07-27 08:15:00,1.47648,1.47666,1.47637,1.47639,242800000.0
2005-07-27 08:16:00,1.47629,1.47636,1.47593,1.47593,298400000.0
2005-07-27 08:17:00,1.47586,1.47637,1.47586,1.47603,295900001.0
2005-07-27 08:18:00,1.47598,1.47611,1.4759,1.47593,194800000.0
2005-07-27 08:19:00,1.47598,1.47614,1.47591,1.4761,279500001.0
2005-07-27 08:20:00,1.47616,1.47632,1.47611,1.47615,249800000.0
2005-07-27 08:21:00,1.47617,1.47655,1.47612,1.47632,483800001.0
2005-07-27 08:22:00,1.47634,1.47681,1.47634,1.47666,330700000.0
2005-07-27 08:23:00,1.47681,1.4773,1.47681,1.47703,223000000.0
2005-07-27 08:24:00,1.47705,1.47713,1.47674,1.4768,452700001.0
2005-07-27 08:25:00,1.47687,1.47687,1.47629,1.47629,637900003.0
2005-07-27 08:26:00,1.47615,1.47636,1.47614,1.47632,369000002.0
2005-07-27 08:27:00,1.47612,1.47621,1.47595,1.47598,349900001.0
2005-07-27 08:28:00,1.47632,1.4768,1.47632,1.4768,545400000.0
2005-07-27 08:29:00,1.47668,1.47694,1.47646,1.47649,382400001.0
2005-07-27 08:30:00,1.47653,1.47908,1.47653,1.47685,443700000.0
2005-07-27 08:31:00,1.47662,1.47676,1.47649,1.47663,274700000.0
2005-07-27 08:32:00,1.47649,1.47649,1.4759,1.47624,329100003.0
2005-07-27 08:33:00,1.4763,1.47668,1.4763,1.47668,221800001.0
2005-07-27 08:34:00,1.47704,1.47705,1.47651,1.47651,637500001.0
2005-07-27 08:35:00,1.4764,1.47671,1.4764,1.47671,529000000.0
2005-07-27 08:36:00,1.47682,1.47716,1.47676,1.47689,381600000.0
2005-07-27 08:37:00,1.47674,1.47687,1.47664,1.47673,360800000.0
2005-07-27 08:38:00,1.47654,1.47675,1.47636,1.47672,332300000.0
2005-07-27 08:39:00,1.47687,1.47705,1.47665,1.47681,573900001.0
2005-07-27 08:40:00,1.47645,1.47663,1.47634,1.47643,376600001.0
2005-07-27 08:41:00,1.47667,1.47689,1.47648,1.47675,497500001.0
2005-07-27 08:42:00,1.47671,1.47678,1.47648,1.47649,467000002.0
2005-07-27 08:43:00,1.47646,1.47676,1.47633,1.47633,317100000.0
2005-07-27 08:44:00,1.47621,1.47636,1.47588,1.47636,490300000.0
2005-07-27 08:45:00,1.47649,1.4769,1.47647,1.47669,638300001.0
2005-07-27 08:46:00,1.47656,1.47682,1.47643,1.47661,694400000.0
2005-07-27 08:47:00,1.47637,1.47637,1.47589,1.47633,560400003.0
2005-07-27 08:48:00,1.47633,1.47676,1.47633,1.47671,387900001.0
2005-07-27 08:49:00,1.47669,1.47684,1.47664,1.47669,451600000.0
2005-07-27 08:50:00,1.4768,1.4768,1.47646,1.47656,475700000.0
2005-07-27 08:51:00,1.47646,1.47669,1.47601,1.47612,497700000.0
2005-07-27 08:52:00,1.47607,1.47631,1.47583,1.47583,618800000.0
2005-07-27 08:53:00,1.47617,1.47648,1.47602,1.47602,537900002.0
2005-07-27 08:54:00,1.47596,1.47624,1.47592,1.47608,720000000.0
2005-07-27 08:55:00,1.47618,1.47634,1.47602,1.47632,629200000.0
2005-07-27 08:56:00,1.47638,1.47661,1.47631,1.47645,564200001.0
2005-07-27 08:57:00,1.47649,1.47677,1.47638,1.47657,531300002.0
2005-07-27 08:58:00,1.47664,1.47701,1.47655,1.47682,500400000.0
2005-07-27 08:59:00,1.47682,1.47687,1.4764,1.4764,309400001.0
2005-07-27 09:00:00,1.47643,1.47673,1.4764,1.47671,503200004.0
2005-07-27 09:01:00,1.47695,1.47734,1.47688,1.4772,411600001.0
2005-07-27 09:02:00,1.47708,1.47726,1.47674,1.47715,690300001.0
2005-07-27 09:03:00,1.47725,1.47742,1.47719,1.47729,648300002.0
2005-07-27 09:04:00,1.47742,1.47769,1.4773,1.4774,680100000.0
2005-07-27 09:05:00,1.47745,1.47772,1.47744,1.47762,676100000.0
2005-07-27 09:06:00,1.47774,1.47849,1.47774,1.47832,569700002.0
2005-07-27 09:07:00,1.47824,1.47834,1.47767,1.47767,349700000.0
2005-07-27 09:08:00,1.47756,1.47756,1.47715,1.4773,196500001.0
2005-07-27 09:09:00,1.4773,1.47749,1.47722,1.47749,297800001.0
2005-07-27 09:10:00,1.47744,1.47756,1.47724,1.47732,367300002.0
2005-07-27 09:11:00,1.47722,1.47755,1.47717,1.47744,534100001.0
2005-07-27 09:12:00,1.47751,1.47763,1.47725,1.4774,477000000.0
2005-07-27 09:13:00,1.47764,1.47805,1.4776,1.4776,439800000.0
2005-07-27 09:14:00,1.4775,1.47751,1.47729,1.47729,299600001.0
2005-07-27 09:15:00,1.4773,1.47739,1.47707,1.47739,477800004.0
2005-07-27 09:16:00,1.47733,1.4774,1.47715,1.47724,541600001.0
2005-07-27 09:17:00,1.4771,1.47733,1.47701,1.47717,556800003.0
2005-07-27 09:18:00,1.47708,1.47715,1.4768,1.47695,198400000.0
2005-07-27 09:19:00,1.47693,1.47702,1.47666,1.47675,503800001.0
2005-07-27 09:20:00,1.47675,1.47703,1.47675,1.47694,285200002.0
2005-07-27 09:21:00,1.47683,1.47685,1.47649,1.47674,369900000.0
2005-07-27 09:22:00,1.47659,1.47681,1.47657,1.47666,310500000.0
2005-07-27 09:23:00,1.47687,1.47687,1.47643,1.47651,377100001.0
2005-07-27 09:24:00,1.47645,1.47684,1.47634,1.47642,309700001.0
2005-07-27 09:25:00,1.47648,1.47666,1.47644,1.47666,373700000.0
2005-07-27 09:26:00,1.47647,1.47663,1.47639,1.47643,530800001.0
2005-07-27 09:27:00,1.47634,1.47646,1.47626,1.47629,387600001.0
2005-07-27 09:28:00,1.47636,1.47654,1.47624,1.47643,528400003.0
2005-07-27 09:29:00,1.47648,1.47659,1.47625,1.47655,438000001.0
2005-07-27 09:30:00,1.4765,1.47704,1.47647,1.47683,727800003.0
2005-07-27 09:31:00,1.47679,1.47727,1.47679,1.47688,353100001.0
2005-07-27 09:32:00,1.47667,1.47667,1.47614,1.47655,449200002.0
2005-07-27 09:33:00,1.47643,1.47643,1.47581,1.47588,272700000.0
2005-07-27 09:34:00,1.47578,1.47619,1.47578,1.47609,442100001.0
2005-07-27 09:35:00,1.47618,1.4767,1.47618,1.4767,236500001.0
2005-07-27 09:36:00,1.47674,1.47674,1.47603,1.47603,399400000.0
2005-07-27 09:37:00,1.47592,1.47624,1.47545,1.47565,445200000.0
2005-07-27 09:38:00,1.4754,1.47584,1.4754,1.47566,412500002.0
2005-07-27 09:39:00,1.47565,1.47575,1.47554,1.47558,416200001.0
2005-07-27 09:40:00,1.47535,1.4754,1.47516,1.47517,390000001.0
2005-07-27 09:41:00,1.47521,1.47532,1.47514,1.47526,433400002.0
2005-07-27 09:42:00,1.47546,1.47564,1.47533,1.47541,494100001.0
2005-07-27 09:43:00,1.47561,1.47567,1.4754,1.47558,299500000.0
2005-07-27 09:44:00,1.47554,1.47597,1.47554,1.47565,499600001.0
2005-07-27 09:45:00,1.47606,1.47631,1.47598,1.47624,523600001.0
2005-07-27 09:46:00,1.47569,1.47583,1.47564,1.47573,300600000.0
2005-07-27 09:47:00,1.47554,1.47585,1.47551,1.47581,428900000.0
2005-07-27 09:48:00,1.47595,1.47595,1.47553,1.47573,340800000.0
2005-07-27 09:49:00,1.47558,1.47567,1.4752,1.47561,567400001.0
2005-07-27 09:50:00,1.47566,1.47574,1.47548,1.47574,490600001.0
2005-07-27 09:51:00,1.4758,1.47584,1.47559,1.47578,523800003.0
2005-07-27 09:52:00,1.47593,1.47637,1.47593,1.47625,430500001.0
2005-07-27 09:53:00,1.47637,1.47643,1.47571,1.47642,326900000.0
2005-07-27 09:54:00,1.47648,1.47704,1.47648,1.47704,530000002.0
2005-07-27 09:55:00,1.47694,1.47713,1.47672,1.47694,561400001.0
2005-07-27 09:56:00,1.47698,1.47755,1.47698,1.47755,354800001.0
2005-07-27 09:57:00,1.47763,1.47763,1.47707,1.47726,596100000.0
2005-07-27 09:58:00,1.47719,1.47739,1.47683,1.47683,743000000.0
2005-07-27 09:59:00,1.47709,1.47736,1.47689,1.47723,686000000.0
2005-07-27 10:00:00,1.47706,1.47749,1.47706,1.47739,277100000.0
2005-07-27 10:01:00,1.47754,1.47766,1.47732,1.47743,677400002.0
2005-07-27 10:02:00,1.47753,1.47783,1.47746,1.47755,557800001.0
2005-07-27 10:03:00,1.47745,1.47772,1.47739,1.47754,408000001.0
2005-07-27 10:04:00,1.47743,1.47747,1.47715,1.47733,409500001.0
2005-07-27 10:05:00,1.47701,1.47721,1.47698,1.47702,474500002.0
2005-07-27 10:06:00,1.477,1.47724,1.47686,1.4772,540200002.0
2005-07-27 10:07:00,1.47724,1.47753,1.47719,1.47746,590600004.0
2005-07-27 10:08:00,1.47753,1.47812,1.47753,1.4781,475900000.0
2005-07-27 10:09:00,1.47845,1.47854,1.47816,1.47836,452700000.0
2005-07-27 10:10:00,1.47831,1.4787,1.47831,1.47855,365400002.0
2005-07-27 10:11:00,1.47879,1.47888,1.47846,1.47846,307900000.0
2005-07-27 10:12:00,1.47834,1.47846,1.478,1.47812,447000000.0
2005-07-27 10:13:00,1.47801,1.47826,1.47801,1.47814,459100000.0
2005-07-27 10:14:00,1.47805,1.47827,1.4777,1.47781,505700000.0
2005-07-27 10:15:00,1.47792,1.47822,1.47778,1.47798,379500001.0
2005-07-27 10:16:00,1.47806,1.47806,1.47779,1.47785,437900002.0
2005-07-27 10:17:00,1.47774,1.47775,1.47734,1.47756,338300001.0
2005-07-27 10:18:00,1.47769,1.47791,1.47767,1.4777,371700001.0
2005-07-27 10:19:00,1.47781,1.47811,1.47781,1.47788,340800003.0
2005-07-27 10:20:00,1.47773,1.47777,1.47749,1.47766,574300004.0
2005-07-27 10:21:00,1.47766,1.47775,1.47752,1.47758,388800000.0
2005-07-27 10:22:00,1.47754,1.47779,1.47648,1.47753,368500001.0
2005-07-27 10:23:00,1.47727,1.47732,1.47693,1.47712,524200002.0
2005-07-27 10:24:00,1.47709,1.47736,1.47707,1.47728,434900000.0
2005-07-27 10:25:00,1.47755,1.47759,1.47718,1.4775,454200002.0
2005-07-27 10:26:00,1.4775,1.47807,1.4775,1.47797,507200000.0
2005-07-27 10:27:00,1.47806,1.4782,1.47798,1.47807,490200003.0
2005-07-27 10:28:00,1.47807,1.47822,1.47797,1.47812,709400003.0
2005-07-27 10:29:00,1.47806,1.47806,1.47756,1.47756,458700000.0
2005-07-27 10:30:00,1.47756,1.47784,1.47746,1.47765,702200000.0
2005-07-27 10:31:00,1.47734,1.47775,1.47734,1.47771,587200003.0
2005-07-27 10:32:00,1.47766,1.47816,1.47766,1.4778,515200002.0
2005-07-27 10:33:00,1.47806,1.47843,1.47799,1.47843,510100000.0
2005-07-27 10:34:00,1.47834,1.47838,1.47803,1.47838,339200000.0
2005-07-27 10:35:00,1.47841,1.47859,1.47816,1.47817,472400001.0
2005-07-27 10:36:00,1.47817,1.47859,1.47816,1.47845,586500002.0
2005-07-27 10:37:00,1.47846,1.47846,1.47817,1.47829,544500000.0
2005-07-27 10:38:00,1.47841,1.47888,1.47841,1.47855,393200000.0
2005-07-27 10:39:00,1.47887,1.47903,1.47875,1.47892,465300002.0
2005-07-27 10:40:00,1.47871,1.47897,1.47856,1.47874,334300000.0
2005-07-27 10:41:00,1.4788,1.47903,1.47869,1.47873,630600003.0
2005-07-27 10:42:00,1.47861,1.47863,1.47842,1.47859,366700000.0
2005-07-27 10:43:00,1.47862,1.47878,1.47844,1.47848,423300002.0
2005-07-27 10:44:00,1.47863,1.4788,1.47839,1.47858,546100002.0
2005-07-27 10:45:00,1.479,1.47905,1.4787,1.47889,537500002.0
2005-07-27 10:46:00,1.47888,1.47891,1.47854,1.47857,337400000.0
2005-07-27 10:47:00,1.47852,1.47878,1.47852,1.47868,332800000.0
2005-07-27 10:48:00,1.47875,1.47899,1.47872,1.47884,506100001.0
2005-07-27 10:49:00,1.47864,1.47864,1.47834,1.47837,342600001.0
2005-07-27 10:50:00,1.47834,1.47853,1.4781,1.47837,569900003.0
2005-07-27 10:51:00,1.47805,1.47842,1.478,1.47813,456700002.0
2005-07-27 10:52:00,1.4781,1.4781,1.47786,1.47792,382000000.0
2005-07-27 10:53:00,1.47768,1.47825,1.47768,1.47825,400100001.0
2005-07-27 10:54:00,1.47838,1.4786,1.4783,1.47855,376600000.0
2005-07-27 10:55:00,1.47859,1.47867,1.47842,1.47852,494300001.0
2005-07-27 10:56:00,1.4786,1.47879,1.47853,1.47866,530100003.0
2005-07-27 10:57:00,1.47865,1.47865,1.47828,1.47865,362700001.0
2005-07-27 10:58:00,1.47872,1.4788,1.47847,1.47867,467300002.0
2005-07-27 10:59:00,1.47853,1.47893,1.4785,1.47857,847100004.0
2005-07-27 11:00:00,1.47865,1.47881,1.47856,1.47866,486100002.0
2005-07-27 11:01:00,1.47843,1.47882,1.47843,1.47865,656200003.0
2005-07-27 11:02:00,1.47865,1.47894,1.47858,1.47873,520100001.0
2005-07-27 11:03:00,1.47842,1.47874,1.47842,1.47862,332500003.0
2005-07-27 11:04:00,1.47862,1.47874,1.4784,1.47862,591800000.0
2005-07-27 11:05:00,1.47865,1.47887,1.47853,1.4786,504100000.0
2005-07-27 11:06:00,1.47863,1.47882,1.4785,1.47862,616700000.0
2005-07-27 11:07:00,1.47851,1.47862,1.47844,1.47849,286500000.0
2005-07-27 11:08:00,1.47859,1.47859,1.47839,1.47854,390400001.0
2005-07-27 11:09:00,1.47832,1.47861,1.47822,1.47841,383300001.0
2005-07-27 11:10:00,1.4783,1.47841,1.4781,1.47814,485400001.0
2005-07-27 11:11:00,1.4783,1.4784,1.4781,1.4782,520200000.0
2005-07-27 11:12:00,1.47791,1.47812,1.47755,1.47755,520200000.0
2005-07-27 11:13:00,1.47773,1.47773,1.47746,1.47772,368300000.0
2005-07-27 11:14:00,1.47778,1.47778,1.4775,1.47765,465300001.0
2005-07-27 11:15:00,1.47761,1.47787,1.47761,1.47779,471900000.0
2005-07-27 11:16:00,1.47773,1.47784,1.47756,1.47779,470600000.0
2005-07-27 11:17:00,1.47769,1.47788,1.47759,1.4777,427500000.0
2005-07-27 11:18:00,1.47759,1.47777,1.47744,1.47757,350800000.0
2005-07-27 11:19:00,1.47751,1.47761,1.47733,1.47737,385500002.0
2005-07-27 11:20:00,1.47722,1.47776,1.47706,1.47758,613800000.0
2005-07-27 11:21:00,1.47788,1.47805,1.47767,1.47797,630900000.0
2005-07-27 11:22:00,1.47787,1.47811,1.47774,1.47806,575700002.0
2005-07-27 11:23:00,1.47798,1.47798,1.47758,1.47771,469100000.0
2005-07-27 11:24:00,1.47776,1.47793,1.47763,1.47779,418100000.0
2005-07-27 11:25:00,1.47786,1.47795,1.47771,1.47795,440600003.0
2005-07-27 11:26:00,1.47787,1.47787,1.47741,1.47768,545400000.0
2005-07-27 11:27:00,1.47773,1.47773,1.47733,1.47746,577000001.0
2005-07-27 11:28:00,1.47769,1.4778,1.47748,1.4778,368400001.0
2005-07-27 11:29:00,1.4779,1.47817,1.47775,1.47793,451900000.0
2005-07-27 11:30:00,1.47784,1.47787,1.47765,1.47777,492200002.0
2005-07-27 11:31:00,1.47761,1.47802,1.4776,1.47764,633400004.0
2005-07-27 11:32:00,1.47765,1.47781,1.47742,1.47757,395500000.0
2005-07-27 11:33:00,1.4778,1.47792,1.47772,1.47778,553600003.0
2005-07-27 11:34:00,1.47737,1.47789,1.47734,1.47768,670800003.0
2005-07-27 11:35:00,1.47796,1.47809,1.47774,1.47795,528100000.0
2005-07-27 11:36:00,1.47799,1.4781,1.47772,1.47774,497200000.0
2005-07-27 11:37:00,1.47797,1.47824,1.47796,1.47813,470000001.0
2005-07-27 11:38:00,1.4781,1.47829,1.47794,1.4781,554100001.0
2005-07-27 11:39:00,1.47824,1.47835,1.47802,1.47807,703500002.0
2005-07-27 11:40:00,1.47812,1.47824,1.47791,1.47824,716100003.0
2005-07-27 11:41:00,1.47833,1.47875,1.47829,1.47844,743600000.0
2005-07-27 11:42:00,1.4787,1.47882,1.47854,1.47871,557500000.0
2005-07-27 11:43:00,1.47881,1.47919,1.47879,1.47896,556600000.0
2005-07-27 11:44:00,1.47902,1.47902,1.47862,1.47879,673000005.0
2005-07-27 11:45:00,1.4789,1.47891,1.47861,1.47881,569200000.0
2005-07-27 11:46:00,1.47893,1.47899,1.47881,1.47892,546600002.0
2005-07-27 11:47:00,1.47881,1.47913,1.47881,1.47896,440300001.0
2005-07-27 11:48:00,1.47902,1.47907,1.47878,1.47881,593100002.0
2005-07-27 11:49:00,1.47894,1.47925,1.47877,1.479,470000002.0
2005-07-27 11:50:00,1.47909,1.47955,1.47909,1.47955,302900000.0
2005-07-27 11:51:00,1.47963,1.47983,1.4791,1.47983,185400001.0
2005-07-27 11:52:00,1.47976,1.48006,1.47964,1.47998,204400000.0
2005-07-27 11:53:00,1.48015,1.48072,1.48004,1.48047,217300001.0
2005-07-27 11:54:00,1.4801,1.48044,1.4801,1.48034,378500002.0
2005-07-27 11:55:00,1.48062,1.4808,1.48057,1.48074,460500000.0
2005-07-27 11:56:00,1.48076,1.48105,1.48034,1.48045,455500000.0
2005-07-27 11:57:00,1.4804,1.48079,1.48015,1.48016,549100002.0
2005-07-27 11:58:00,1.48004,1.48031,1.47971,1.48001,438000002.0
2005-07-27 11:59:00,1.48011,1.48039,1.48002,1.48004,374600000.0
2005-07-27 12:00:00,1.48043,1.48049,1.48012,1.48017,575600002.0
2005-07-27 12:01:00,1.48034,1.48055,1.48023,1.48038,431400001.0
2005-07-27 12:02:00,1.48034,1.4805,1.48026,1.48044,387700001.0
2005-07-27 12:03:00,1.48043,1.48061,1.48033,1.48052,417100002.0
2005-07-27 12:04:00,1.48039,1.48066,1.48018,1.48056,352000000.0
2005-07-27 12:05:00,1.48067,1.48067,1.47994,1.48026,411700001.0
2005-07-27 12:06:00,1.48029,1.48076,1.48029,1.48067,390000001.0
2005-07-27 12:07:00,1.48088,1.4822,1.48088,1.48188,337300000.0
2005-07-27 12:08:00,1.48214,1.48219,1.48168,1.48205,526200001.0
2005-07-27 12:09:00,1.48204,1.48231,1.48198,1.482,356800000.0
2005-07-27 12:10:00,1.48198,1.48244,1.48198,1.48244,349500000.0
2005-07-27 12:11:00,1.48267,1.48448,1.48267,1.48402,214800000.0
2005-07-27 12:12:00,1.48405,1.48405,1.48342,1.48369,235200000.0
2005-07-27 12:13:00,1.48366,1.48398,1.48346,1.48373,547900001.0
2005-07-27 12:14:00,1.48402,1.48415,1.48376,1.48393,631600002.0
2005-07-27 12:15:00,1.48375,1.48407,1.48369,1.48407,347100000.0
2005-07-27 12:16:00,1.48404,1.48417,1.48382,1.48405,433800000.0
2005-07-27 12:17:00,1.48396,1.48396,1.48372,1.48377,200200000.0
2005-07-27 12:18:00,1.48387,1.48387,1.48354,1.48371,305700000.0
2005-07-27 12:19:00,1.48394,1.48394,1.48366,1.48381,446600000.0
2005-07-27 12:20:00,1.48383,1.48396,1.48368,1.48377,450200001.0
2005-07-27 12:21:00,1.48399,1.48496,1.48399,1.48452,391000001.0
2005-07-27 12:22:00,1.48464,1.48557,1.48464,1.48522,279200000.0
2005-07-27 12:23:00,1.48527,1.48592,1.48527,1.48592,361900000.0
2005-07-27 12:24:00,1.48603,1.48626,1.48531,1.48531,610700000.0
2005-07-27 12:25:00,1.48542,1.48568,1.4853,1.48538,365700001.0
2005-07-27 12:26:00,1.48554,1.48604,1.48554,1.48601,434600001.0
2005-07-27 12:27:00,1.48598,1.48622,1.48568,1.48576,523600000.0
2005-07-27 12:28:00,1.48565,1.48603,1.48565,1.48603,504000001.0
2005-07-27 12:29:00,1.48611,1.48641,1.48609,1.48618,692100001.0
2005-07-27 12:30:00,1.48637,1.48663,1.48631,1.48641,594400000.0
2005-07-27 12:31:00,1.48637,1.48648,1.48599,1.48599,642100002.0
2005-07-27 12:32:00,1.48599,1.48626,1.48572,1.48579,698800006.0
2005-07-27 12:33:00,1.48605,1.48611,1.48586,1.48602,64800000.0
2005-07-27 12:34:00,1.48587,1.48613,1.48566,1.48573,598800001.0
2005-07-27 12:35:00,1.48601,1.48601,1.48555,1.48562,656500003.0
2005-07-27 12:36:00,1.48545,1.48563,1.48539,1.48546,388200001.0
2005-07-27 12:37:00,1.48516,1.48538,1.48513,1.48527,530200000.0
2005-07-27 12:38:00,1.48523,1.48545,1.48515,1.48526,685500001.0
2005-07-27 12:39:00,1.4854,1.48564,1.48536,1.48538,449700000.0
2005-07-27 12:40:00,1.48537,1.48554,1.4853,1.48546,491600000.0
2005-07-27 12:41:00,1.48558,1.48589,1.48552,1.48552,229300000.0
2005-07-27 12:42:00,1.48535,1.48562,1.4853,1.48556,399300001.0
2005-07-27 12:43:00,1.48557,1.4856,1.48522,1.48523,443600000.0
2005-07-27 12:44:00,1.4852,1.48543,1.48511,1.48526,424000000.0
2005-07-27 12:45:00,1.48522,1.48522,1.48464,1.48494,453900001.0
2005-07-27 12:46:00,1.48483,1.48496,1.4846,1.48481,400200000.0
2005-07-27 12:47:00,1.48459,1.48478,1.48446,1.48446,397800000.0
2005-07-27 12:48:00,1.48453,1.48456,1.48427,1.48446,551200000.0
2005-07-27 12:49:00,1.48461,1.48467,1.48435,1.48445,440000002.0
2005-07-27 12:50:00,1.48415,1.4842,1.48361,1.48361,571100001.0
2005-07-27 12:51:00,1.48363,1.48399,1.4835,1.48374,412200002.0
2005-07-27 12:52:00,1.48394,1.48419,1.4839,1.48394,359900001.0
2005-07-27 12:53:00,1.48399,1.48423,1.4839,1.48402,240900000.0
2005-07-27 12:54:00,1.48407,1.48432,1.48407,1.48432,523900001.0
2005-07-27 12:55:00,1.48439,1.48489,1.48425,1.48432,438900003.0
2005-07-27 12:56:00,1.48483,1.48495,1.48464,1.48473,440500002.0
2005-07-27 12:57:00,1.48496,1.48504,1.48464,1.48474,547500000.0
2005-07-27 12:58:00,1.48471,1.48479,1.48461,1.48472,298000000.0
2005-07-27 12:59:00,1.48484,1.48506,1.48474,1.48474,654600001.0
2005-07-27 13:00:00,1.48465,1.48487,1.48463,1.48478,204700001.0
2005-07-27 13:01:00,1.48474,1.48491,1.48463,1.48468,338400001.0
2005-07-27 13:02:00,1.48483,1.4851,1.48463,1.4849,373300000.0
2005-07-27 13:03:00,1.48473,1.48514,1.48471,1.48477,460200002.0
2005-07-27 13:04:00,1.48474,1.48477,1.48457,1.48461,254400001.0
2005-07-27 13:05:00,1.48452,1.48478,1.48445,1.48445,153800000.0
2005-07-27 13:06:00,1.48462,1.48469,1.48443,1.48465,342200000.0
2005-07-27 13:07:00,1.48451,1.48467,1.4843,1.48441,290700000.0
2005-07-27 13:08:00,1.48444,1.48444,1.48426,1.48426,174200001.0
2005-07-27 13:09:00,1.48428,1.4847,1.48427,1.48437,290200000.0
2005-07-27 13:10:00,1.48437,1.48437,1.4842,1.4842,143300000.0
2005-07-27 13:11:00,1.48434,1.48437,1.48387,1.48387,400700001.0
2005-07-27 13:12:00,1.48413,1.48421,1.48406,1.48421,291900000.0
2005-07-27 13:13:00,1.48405,1.48405,1.48365,1.4838,321100000.0
2005-07-27 13:14:00,1.4835,1.48367,1.48341,1.48341,322600000.0
2005-07-27 13:15:00,1.48349,1.48378,1.48338,1.48367,508600003.0
2005-07-27 13:16:00,1.48364,1.48378,1.48361,1.48361,109600000.0
2005-07-27 13:17:00,1.48375,1.48375,1.48352,1.48354,109100000.0
2005-07-27 13:18:00,1.48349,1.48386,1.48349,1.48385,317600000.0
2005-07-27 13:19:00,1.48314,1.48324,1.48289,1.48302,296300000.0
2005-07-27 13:20:00,1.4829,1.4832,1.48279,1.48319,199200000.0
2005-07-27 13:21:00,1.48324,1.48326,1.4831,1.48326,191200003.0
2005-07-27 13:22:00,1.48354,1.48373,1.48331,1.48331,245600001.0
2005-07-27 13:23:00,1.48307,1.48339,1.48307,1.48339,252800000.0
2005-07-27 13:24:00,1.4833,1.4834,1.4833,1.48337,296600002.0
2005-07-27 13:25:00,1.48332,1.48332,1.48287,1.48303,130300001.0
2005-07-27 13:26:00,1.48292,1.48292,1.4824,1.4824,240000000.0
2005-07-27 13:27:00,1.48246,1.48255,1.4823,1.48241,356500000.0
2005-07-27 13:28:00,1.48236,1.48269,1.48236,1.48256,494200002.0
2005-07-27 13:29:00,1.48252,1.48303,1.48252,1.48303,593600002.0
2005-07-27 13:30:00,1.48322,1.48322,1.48288,1.483,525500000.0
2005-07-27 13:31:00,1.48291,1.48319,1.48282,1.48297,533200001.0
2005-07-27 13:32:00,1.48295,1.4831,1.48288,1.48292,206400000.0
2005-07-27 13:33:00,1.48279,1.48303,1.48274,1.48274,392000000.0
2005-07-27 13:34:00,1.48288,1.48329,1.48288,1.48322,283200001.0
2005-07-27 13:35:00,1.48346,1.48347,1.48307,1.4834,365100000.0
2005-07-27 13:36:00,1.48362,1.48385,1.48357,1.48368,492200002.0
2005-07-27 13:37:00,1.48375,1.48399,1.48374,1.48381,478800001.0
2005-07-27 13:38:00,1.48376,1.48378,1.48331,1.48332,397100001.0
2005-07-27 13:39:00,1.48388,1.48388,1.48348,1.48357,318200003.0
2005-07-27 13:40:00,1.48342,1.48379,1.48335,1.48364,449200001.0
2005-07-27 13:41:00,1.48392,1.48401,1.48378,1.48382,273100002.0
2005-07-27 13:42:00,1.48381,1.48393,1.48376,1.48381,167300001.0
2005-07-27 13:43:00,1.48386,1.48394,1.48385,1.48393,136400000.0
2005-07-27 13:44:00,1.48397,1.48431,1.48395,1.48411,280100003.0
2005-07-27 13:45:00,1.48413,1.48434,1.48395,1.48404,488500001.0
2005-07-27 13:46:00,1.48397,1.48417,1.48386,1.48399,413200002.0
2005-07-27 13:47:00,1.48393,1.48408,1.48375,1.48398,513900001.0
2005-07-27 13:48:00,1.48402,1.4841,1.48396,1.48403,247800001.0
2005-07-27 13:49:00,1.48416,1.48431,1.48414,1.48417,200000000.0
2005-07-27 13:50:00,1.48417,1.4842,1.48403,1.48409,338300000.0
2005-07-27 13:51:00,1.48411,1.48421,1.48404,1.48413,292900000.0
2005-07-27 13:52:00,1.48424,1.48453,1.48406,1.48446,384800001.0
2005-07-27 13:53:00,1.48434,1.4845,1.48424,1.4845,526600002.0
2005-07-27 13:54:00,1.48428,1.48446,1.48399,1.48419,378000002.0
2005-07-27 13:55:00,1.48406,1.48425,1.48385,1.48385,323700000.0
2005-07-27 13:56:00,1.48397,1.48415,1.4839,1.48398,428800005.0
2005-07-27 13:57:00,1.48393,1.48413,1.48367,1.48404,357500001.0
2005-07-27 13:58:00,1.48391,1.48407,1.48378,1.48389,245400000.0
2005-07-27 13:59:00,1.48371,1.48396,1.48371,1.48386,406700000.0
2005-07-27 14:00:00,1.48376,1.48386,1.48371,1.48386,279500001.0
2005-07-27 14:01:00,1.48366,1.48373,1.48358,1.48365,448500002.0
2005-07-27 14:02:00,1.48367,1.48395,1.48331,1.48391,355400000.0
2005-07-27 14:03:00,1.484,1.48417,1.48394,1.48411,454500001.0
2005-07-27 14:04:00,1.48414,1.4842,1.48397,1.48409,390600000.0
2005-07-27 14:05:00,1.48408,1.48441,1.48402,1.48406,394200000.0
2005-07-27 14:06:00,1.48429,1.48465,1.4842,1.4844,318000000.0
2005-07-27 14:07:00,1.48432,1.48438,1.48404,1.48411,329800000.0
2005-07-27 14:08:00,1.4839,1.48418,1.48367,1.48376,374400001.0
2005-07-27 14:09:00,1.48384,1.48423,1.48384,1.48393,175100000.0
2005-07-27 14:10:00,1.48401,1.48432,1.48401,1.48432,310100000.0
2005-07-27 14:11:00,1.48427,1.48432,1.48397,1.48424,108000000.0
2005-07-27 14:12:00,1.48445,1.48461,1.48433,1.48448,237900002.0
2005-07-27 14:13:00,1.48449,1.48487,1.48449,1.48481,178500001.0
2005-07-27 14:14:00,1.48484,1.48497,1.48439,1.48439,222900000.0
2005-07-27 14:15:00,1.48424,1.48435,1.48366,1.48414,391100000.0
2005-07-27 14:16:00,1.48399,1.48412,1.48386,1.48395,182200000.0
2005-07-27 14:17:00,1.48424,1.48447,1.48394,1.48421,618000001.0
2005-07-27 14:18:00,1.48443,1.48478,1.48423,1.48475,376600000.0
2005-07-27 14:19:00,1.48467,1.4849,1.48442,1.48451,382300001.0
2005-07-27 14:20:00,1.48459,1.48494,1.48454,1.48489,230300001.0
2005-07-27 14:21:00,1.48505,1.48531,1.48436,1.48436,387200002.0
2005-07-27 14:22:00,1.48493,1.48493,1.48363,1.48432,600700001.0
2005-07-27 14:23:00,1.48449,1.48449,1.48405,1.48427,159700000.0
2005-07-27 14:24:00,1.48416,1.48425,1.48337,1.4835,428000001.0
2005-07-27 14:25:00,1.48333,1.48379,1.48333,1.48375,552900000.0
2005-07-27 14:26:00,1.48383,1.48407,1.48381,1.48387,629200003.0
2005-07-27 14:27:00,1.48397,1.48412,1.4837,1.48403,451900002.0
2005-07-27 14:28:00,1.4839,1.48516,1.4839,1.48516,36400000.0
2005-07-27 14:29:00,1.48503,1.48503,1.48436,1.4846,40400000.0
2005-07-27 14:30:00,1.48483,1.48489,1.48292,1.4838,53900000.0
2005-07-27 14:31:00,1.48293,1.48403,1.48235,1.48391,45300000.0
2005-07-27 14:32:00,1.48425,1.48479,1.4842,1.48479,27200000.0
2005-07-27 14:33:00,1.48483,1.48613,1.48483,1.48602,39200001.0
2005-07-27 14:34:00,1.48632,1.48632,1.48566,1.48584,29400000.0
2005-07-27 14:35:00,1.48622,1.48622,1.48555,1.48555,45300000.0
2005-07-27 14:36:00,1.4858,1.48599,1.48542,1.48542,37600000.0
2005-07-27 14:37:00,1.48622,1.48671,1.48622,1.48653,37100000.0
2005-07-27 14:38:00,1.48597,1.48692,1.485,1.48692,32400000.0
2005-07-27 14:39:00,1.48669,1.48766,1.48642,1.48763,44800000.0
2005-07-27 14:40:00,1.48797,1.48808,1.48754,1.48766,43500000.0
2005-07-27 14:41:00,1.48798,1.48821,1.4877,1.48821,30200000.0
2005-07-27 14:42:00,1.4881,1.48829,1.4877,1.4877,36100000.0
2005-07-27 14:43:00,1.4883,1.48846,1.48783,1.48783,50300000.0
2005-07-27 14:44:00,1.4879,1.4879,1.48747,1.48769,53000001.0
2005-07-27 14:45:00,1.48749,1.48749,1.48721,1.48737,70200001.0
2005-07-27 14:46:00,1.48743,1.48772,1.4872,1.48738,25600000.0
2005-07-27 14:47:00,1.48746,1.48778,1.48746,1.48775,38100000.0
2005-07-27 14:48:00,1.48798,1.48861,1.48782,1.48861,36600000.0
2005-07-27 14:49:00,1.48872,1.48909,1.48857,1.48909,46800000.0
2005-07-27 14:50:00,1.48947,1.49012,1.48923,1.49012,36200000.0
2005-07-27 14:51:00,1.48993,1.4903,1.48975,1.48983,32800000.0
2005-07-27 14:52:00,1.48997,1.49049,1.48991,1.49023,34400000.0
2005-07-27 14:53:00,1.49035,1.49181,1.49001,1.4916,23200000.0
2005-07-27 14:54:00,1.49168,1.49226,1.49128,1.49144,37800000.0
2005-07-27 14:55:00,1.49147,1.49181,1.49135,1.49158,43200000.0
2005-07-27 14:56:00,1.49155,1.49162,1.49114,1.49152,52000000.0
2005-07-27 14:57:00,1.49166,1.49166,1.49121,1.49122,29000000.0
2005-07-27 14:58:00,1.49132,1.49173,1.49132,1.49161,44600000.0
2005-07-27 14:59:00,1.49167,1.49213,1.49167,1.49204,35200000.0
2005-07-27 15:00:00,1.49221,1.49248,1.49176,1.49176,56600000.0
2005-07-27 15:01:00,1.49215,1.49215,1.49164,1.49192,29200000.0
2005-07-27 15:02:00,1.49211,1.49211,1.49161,1.4917,37600000.0
2005-07-27 15:03:00,1.49166,1.49238,1.49157,1.49213,47200000.0
2005-07-27 15:04:00,1.49224,1.49264,1.49219,1.49264,35400000.0
2005-07-27 15:05:00,1.49251,1.49272,1.49236,1.49258,56400001.0
2005-07-27 15:06:00,1.49256,1.49275,1.49232,1.49251,57600000.0
2005-07-27 15:07:00,1.49253,1.49288,1.49227,1.49263,36800000.0
2005-07-27 15:08:00,1.4923,1.49249,1.49217,1.49221,62400000.0
2005-07-27 15:09:00,1.49231,1.49243,1.49178,1.492,39800000.0
2005-07-27 15:10:00,1.49198,1.49198,1.4913,1.4913,28000000.0
2005-07-27 15:11:00,1.49128,1.49185,1.49121,1.49167,30200000.0
2005-07-27 15:12:00,1.49166,1.49181,1.4909,1.491,24200000.0
2005-07-27 15:13:00,1.49121,1.49128,1.49092,1.49118,35000000.0
2005-07-27 15:14:00,1.49116,1.49129,1.49051,1.49051,30000000.0
2005-07-27 15:15:00,1.49054,1.49071,1.49018,1.49071,39200000.0
2005-07-27 15:16:00,1.4908,1.49096,1.49054,1.49062,20800000.0
2005-07-27 15:17:00,1.49082,1.49126,1.49066,1.49116,54000000.0
2005-07-27 15:18:00,1.49111,1.49152,1.49104,1.49152,32600000.0
2005-07-27 15:19:00,1.49174,1.49191,1.49152,1.49152,26800000.0
2005-07-27 15:20:00,1.49159,1.49173,1.49125,1.49125,39600000.0
2005-07-27 15:21:00,1.49089,1.49089,1.49038,1.49061,43800000.0
2005-07-27 15:22:00,1.49008,1.49025,1.48959,1.48975,30400000.0
2005-07-27 15:23:00,1.49003,1.49041,1.49003,1.49023,37800000.0
2005-07-27 15:24:00,1.49053,1.49067,1.49029,1.49031,40200000.0
2005-07-27 15:25:00,1.49028,1.49049,1.49011,1.49011,27000000.0
2005-07-27 15:26:00,1.49063,1.49089,1.4906,1.49089,26800000.0
2005-07-27 15:27:00,1.49094,1.49121,1.4907,1.49079,35200000.0
2005-07-27 15:28:00,1.49065,1.49091,1.49062,1.49086,34500000.0
2005-07-27 15:29:00,1.49089,1.49089,1.49037,1.49046,32600000.0
2005-07-27 15:30:00,1.49052,1.49052,1.49021,1.49039,34600000.0
2005-07-27 15:31:00,1.49062,1.49071,1.49043,1.49043,26600000.0
2005-07-27 15:32:00,1.4904,1.4908,1.4904,1.49074,52600000.0
2005-07-27 15:33:00,1.4908,1.49086,1.49054,1.49081,51600001.0
2005-07-27 15:34:00,1.49066,1.49127,1.49066,1.49089,26800000.0
2005-07-27 15:35:00,1.49093,1.49093,1.49053,1.49053,46700001.0
2005-07-27 15:36:00,1.49073,1.49096,1.4906,1.4906,37600000.0
2005-07-27 15:37:00,1.4904,1.4904,1.48954,1.48988,52200000.0
2005-07-27 15:38:00,1.48964,1.49009,1.48963,1.49002,30600000.0
2005-07-27 15:39:00,1.48988,1.49009,1.48977,1.48988,23600000.0
2005-07-27 15:40:00,1.49014,1.49018,1.48969,1.48975,26800000.0
2005-07-27 15:41:00,1.48972,1.48988,1.48933,1.4896,28600000.0
2005-07-27 15:42:00,1.48936,1.48944,1.48818,1.48838,21600000.0
2005-07-27 15:43:00,1.48805,1.48805,1.48733,1.4876,42000000.0
2005-07-27 15:44:00,1.48787,1.48801,1.48759,1.4879,20000000.0
2005-07-27 15:45:00,1.48783,1.48838,1.48783,1.48831,51700000.0
2005-07-27 15:46:00,1.48852,1.48852,1.48778,1.48791,24900000.0
2005-07-27 15:47:00,1.48786,1.48821,1.4877,1.48821,48200000.0
2005-07-27 15:48:00,1.48814,1.48837,1.48791,1.48815,32800000.0
2005-07-27 15:49:00,1.48794,1.48801,1.48775,1.488,68600001.0
2005-07-27 15:50:00,1.48794,1.48811,1.48769,1.48788,40400000.0
2005-07-27 15:51:00,1.48789,1.48803,1.48768,1.48768,34400000.0
2005-07-27 15:52:00,1.48764,1.48767,1.48741,1.48746,42800001.0
2005-07-27 15:53:00,1.48716,1.48737,1.48701,1.48712,44600000.0
2005-07-27 15:54:00,1.48728,1.48747,1.48715,1.48743,36100000.0
2005-07-27 15:55:00,1.48746,1.4876,1.48727,1.48729,34200000.0
2005-07-27 15:56:00,1.48704,1.48704,1.48628,1.48667,39600000.0
2005-07-27 15:57:00,1.48655,1.4869,1.48655,1.48687,28200000.0
2005-07-27 15:58:00,1.4874,1.48763,1.48716,1.48737,24400000.0
2005-07-27 15:59:00,1.48741,1.48741,1.48661,1.48661,34200000.0
2005-07-27 16:00:00,1.48634,1.48685,1.48634,1.48685,34600000.0
2005-07-27 16:01:00,1.48735,1.48768,1.48735,1.48768,60100000.0
2005-07-27 16:02:00,1.48766,1.48807,1.48736,1.48807,33700000.0
2005-07-27 16:03:00,1.48842,1.48871,1.48837,1.48851,40900000.0
2005-07-27 16:04:00,1.4885,1.48902,1.4885,1.48883,28200000.0
2005-07-27 16:05:00,1.48889,1.48905,1.48866,1.4889,47200000.0
2005-07-27 16:06:00,1.48886,1.48929,1.48883,1.48883,44400000.0
2005-07-27 16:07:00,1.48895,1.48927,1.48895,1.48922,37200000.0
2005-07-27 16:08:00,1.48931,1.48936,1.48889,1.48927,45400000.0
2005-07-27 16:09:00,1.4893,1.48947,1.4892,1.48934,43100000.0
2005-07-27 16:10:00,1.48921,1.48921,1.48834,1.48861,28000000.0
2005-07-27 16:11:00,1.48836,1.48851,1.48824,1.48838,30000000.0
2005-07-27 16:12:00,1.48831,1.48929,1.48831,1.48921,62200001.0
2005-07-27 16:13:00,1.48902,1.48935,1.48877,1.48935,39500000.0
2005-07-27 16:14:00,1.48903,1.48938,1.48885,1.48938,56300000.0
2005-07-27 16:15:00,1.48933,1.48957,1.48912,1.48957,37000000.0
2005-07-27 16:16:00,1.48935,1.48937,1.48899,1.48899,41600000.0
2005-07-27 16:17:00,1.48914,1.48919,1.48904,1.48911,37400001.0
2005-07-27 16:18:00,1.48918,1.48926,1.4891,1.48925,28200000.0
2005-07-27 16:19:00,1.48943,1.48943,1.48896,1.4891,39200000.0
2005-07-27 16:20:00,1.48886,1.48891,1.48866,1.48867,28800000.0
2005-07-27 16:21:00,1.48862,1.48905,1.48862,1.48905,51200000.0
2005-07-27 16:22:00,1.48908,1.48914,1.48888,1.48908,57500000.0
2005-07-27 16:23:00,1.48854,1.48854,1.48818,1.4883,30900000.0
2005-07-27 16:24:00,1.48837,1.48852,1.48751,1.48756,30800000.0
2005-07-27 16:25:00,1.48773,1.48834,1.48736,1.48834,41500000.0
2005-07-27 16:26:00,1.48845,1.48845,1.48785,1.48787,60000001.0
2005-07-27 16:27:00,1.48781,1.48801,1.48762,1.48763,28000000.0
2005-07-27 16:28:00,1.48795,1.48798,1.48768,1.48798,43500000.0
2005-07-27 16:29:00,1.48826,1.48841,1.48798,1.48841,47700000.0
2005-07-27 16:30:00,1.4885,1.48885,1.48837,1.48885,65500000.0
2005-07-27 16:31:00,1.48869,1.48869,1.48825,1.48837,41200000.0
2005-07-27 16:32:00,1.48849,1.48872,1.48796,1.48819,57700000.0
2005-07-27 16:33:00,1.48819,1.48826,1.48808,1.48817,47300000.0
2005-07-27 16:34:00,1.48855,1.48865,1.48822,1.48859,44800000.0
2005-07-27 16:35:00,1.48854,1.48863,1.48829,1.48846,40200000.0
2005-07-27 16:36:00,1.48819,1.48843,1.48772,1.48797,42000001.0
2005-07-27 16:37:00,1.48817,1.48819,1.48785,1.48801,46500000.0
2005-07-27 16:38:00,1.48779,1.48792,1.48763,1.48769,66000001.0
2005-07-27 16:39:00,1.48757,1.48758,1.48699,1.48699,33000000.0
2005-07-27 16:40:00,1.48682,1.48682,1.48637,1.48675,31800000.0
2005-07-27 16:41:00,1.48642,1.48742,1.48642,1.48742,35200000.0
2005-07-27 16:42:00,1.48749,1.48754,1.48711,1.48711,42200000.0
2005-07-27 16:43:00,1.48749,1.48837,1.48749,1.48766,62000001.0
2005-07-27 16:44:00,1.48742,1.48777,1.48731,1.48742,38900000.0
2005-07-27 16:45:00,1.48701,1.48701,1.48683,1.48689,40000000.0
2005-07-27 16:46:00,1.48718,1.48723,1.48681,1.48714,43900000.0
2005-07-27 16:47:00,1.48755,1.48825,1.48755,1.48778,39600000.0
2005-07-27 16:48:00,1.48774,1.48774,1.48704,1.48743,42200000.0
2005-07-27 16:49:00,1.48743,1.48803,1.48742,1.48796,46300000.0
2005-07-27 16:50:00,1.48797,1.48826,1.48749,1.48749,59700000.0
2005-07-27 16:51:00,1.48762,1.48784,1.48742,1.48765,35300000.0
2005-07-27 16:52:00,1.48783,1.48799,1.48773,1.48799,55600001.0
2005-07-27 16:53:00,1.48792,1.48816,1.48769,1.48801,37200000.0
2005-07-27 16:54:00,1.48784,1.48784,1.4874,1.48752,46200000.0
2005-07-27 16:55:00,1.48781,1.48781,1.48743,1.48771,13400000.0
2005-07-27 16:56:00,1.48778,1.48782,1.48751,1.48774,41900000.0
2005-07-27 16:57:00,1.48769,1.48786,1.4875,1.48777,17400000.0
2005-07-27 16:58:00,1.48774,1.48811,1.48774,1.48782,29600000.0
2005-07-27 16:59:00,1.48792,1.48847,1.48789,1.48847,22000000.0
2005-07-27 17:00:00,1.48805,1.4886,1.48805,1.4886,49400000.0
2005-07-27 17:01:00,1.48875,1.48909,1.48867,1.48867,55100000.0
2005-07-27 17:02:00,1.48864,1.48891,1.48864,1.48891,24600000.0
2005-07-27 17:03:00,1.48869,1.48875,1.48861,1.48871,59400000.0
2005-07-27 17:04:00,1.48879,1.48912,1.48867,1.48897,37400000.0
2005-07-27 17:05:00,1.48878,1.48907,1.4886,1.48902,23600000.0
2005-07-27 17:06:00,1.48882,1.48915,1.48869,1.48904,23200000.0
2005-07-27 17:07:00,1.48889,1.48894,1.4886,1.48864,45300000.0
2005-07-27 17:08:00,1.48836,1.4889,1.48836,1.48889,34000000.0
2005-07-27 17:09:00,1.48883,1.48904,1.48858,1.48904,52000000.0
2005-07-27 17:10:00,1.4887,1.48889,1.48837,1.48851,32800000.0
2005-07-27 17:11:00,1.48834,1.4886,1.48834,1.4884,33800000.0
2005-07-27 17:12:00,1.48835,1.48852,1.48828,1.48836,21000000.0
2005-07-27 17:13:00,1.48806,1.48848,1.48792,1.48848,39000000.0
2005-07-27 17:14:00,1.48824,1.48876,1.48824,1.48861,55800000.0
2005-07-27 17:15:00,1.48881,1.48881,1.4884,1.48841,32800000.0
2005-07-27 17:16:00,1.4884,1.48881,1.48838,1.48859,37800000.0
2005-07-27 17:17:00,1.48856,1.48872,1.48807,1.48838,52100000.0
2005-07-27 17:18:00,1.48841,1.48841,1.48803,1.48825,28800000.0
2005-07-27 17:19:00,1.48811,1.48832,1.48803,1.48826,32100000.0
2005-07-27 17:20:00,1.48837,1.48837,1.48794,1.48811,28300000.0
2005-07-27 17:21:00,1.48842,1.48842,1.48761,1.48811,49900000.0
2005-07-27 17:22:00,1.48787,1.48788,1.48767,1.48771,31200000.0
2005-07-27 17:23:00,1.48726,1.48765,1.48726,1.48765,29200000.0
2005-07-27 17:24:00,1.48754,1.48763,1.48728,1.48736,20800000.0
2005-07-27 17:25:00,1.48712,1.48772,1.48712,1.48761,42300000.0
2005-07-27 17:26:00,1.48782,1.48782,1.48715,1.48727,38400000.0
2005-07-27 17:27:00,1.48734,1.4874,1.48689,1.48689,20400000.0
2005-07-27 17:28:00,1.48723,1.48753,1.48702,1.48749,53100000.0
2005-07-27 17:29:00,1.48744,1.48773,1.48719,1.48771,44400000.0
2005-07-27 17:30:00,1.48783,1.48799,1.48751,1.48768,47000000.0
2005-07-27 17:31:00,1.48757,1.48777,1.48754,1.48754,31000000.0
2005-07-27 17:32:00,1.48741,1.48741,1.48706,1.48706,19800000.0
2005-07-27 17:33:00,1.48661,1.48661,1.48608,1.48619,43100000.0
2005-07-27 17:34:00,1.48596,1.48596,1.48477,1.48507,42300000.0
2005-07-27 17:35:00,1.48515,1.48566,1.48515,1.48566,43400000.0
2005-07-27 17:36:00,1.48577,1.48609,1.48573,1.48604,51600000.0
2005-07-27 17:37:00,1.48612,1.48641,1.48578,1.48632,49100000.0
2005-07-27 17:38:00,1.48598,1.48631,1.48597,1.48597,54000000.0
2005-07-27 17:39:00,1.48613,1.48613,1.4859,1.48611,30400000.0
2005-07-27 17:40:00,1.48583,1.48603,1.48583,1.48603,51000000.0
2005-07-27 17:41:00,1.48628,1.48628,1.48601,1.48609,41500000.0
2005-07-27 17:42:00,1.48626,1.48648,1.48598,1.48648,20600000.0
2005-07-27 17:43:00,1.4864,1.48668,1.48633,1.48649,45300000.0
2005-07-27 17:44:00,1.4866,1.48672,1.48649,1.48649,37900000.0
2005-07-27 17:45:00,1.48668,1.48684,1.48651,1.48669,43700000.0
2005-07-27 17:46:00,1.48691,1.48752,1.48691,1.48709,51200000.0
2005-07-27 17:47:00,1.48686,1.48715,1.48685,1.48685,35200000.0
2005-07-27 17:48:00,1.48685,1.48717,1.48652,1.48717,45500000.0
2005-07-27 17:49:00,1.48705,1.48706,1.48644,1.48695,39000000.0
2005-07-27 17:50:00,1.48709,1.48709,1.48688,1.48707,27700000.0
2005-07-27 17:51:00,1.48704,1.48727,1.48686,1.48688,30600000.0
2005-07-27 17:52:00,1.48699,1.48705,1.48674,1.48686,46900000.0
2005-07-27 17:53:00,1.48671,1.48677,1.48651,1.48669,40900000.0
2005-07-27 17:54:00,1.48661,1.48677,1.48562,1.48604,35000000.0
2005-07-27 17:55:00,1.48605,1.48619,1.48539,1.48619,42600000.0
2005-07-27 17:56:00,1.48616,1.48659,1.48616,1.48651,44800000.0
2005-07-27 17:57:00,1.4864,1.48659,1.48615,1.4864,55600001.0
2005-07-27 17:58:00,1.48644,1.48644,1.4862,1.48641,47900000.0
2005-07-27 17:59:00,1.48608,1.48622,1.48581,1.48609,39800000.0
2005-07-27 18:00:00,1.48648,1.48649,1.48624,1.48632,36700000.0
2005-07-27 18:01:00,1.48633,1.48634,1.4859,1.48633,34600000.0
2005-07-27 18:02:00,1.48657,1.48658,1.4864,1.48644,87500000.0
2005-07-27 18:03:00,1.48625,1.4865,1.48615,1.48615,48200000.0
2005-07-27 18:04:00,1.48656,1.48675,1.48643,1.48666,38600000.0
2005-07-27 18:05:00,1.48704,1.4872,1.48704,1.48711,23200000.0
2005-07-27 18:06:00,1.48727,1.48753,1.48683,1.48692,63400000.0
2005-07-27 18:07:00,1.48681,1.48707,1.48672,1.48707,30000000.0
2005-07-27 18:08:00,1.48693,1.48732,1.48693,1.48719,43200000.0
2005-07-27 18:09:00,1.48715,1.48762,1.48715,1.48746,38400000.0
2005-07-27 18:10:00,1.48729,1.48729,1.48676,1.48687,28200000.0
2005-07-27 18:11:00,1.48687,1.48687,1.48652,1.48674,50300000.0
2005-07-27 18:12:00,1.48697,1.48709,1.48684,1.48684,44000000.0
2005-07-27 18:13:00,1.48677,1.48692,1.48651,1.48666,50200001.0
2005-07-27 18:14:00,1.48613,1.48675,1.48613,1.48667,33000000.0
2005-07-27 18:15:00,1.48657,1.48657,1.48638,1.48655,46800001.0
2005-07-27 18:16:00,1.48632,1.48644,1.48586,1.48586,31300000.0
2005-07-27 18:17:00,1.48517,1.48596,1.48517,1.48576,50600000.0
2005-07-27 18:18:00,1.48582,1.48622,1.48577,1.48577,32400000.0
2005-07-27 18:19:00,1.48584,1.48603,1.48563,1.48601,33400000.0
2005-07-27 18:20:00,1.48602,1.48609,1.4858,1.48587,56200001.0
2005-07-27 18:21:00,1.48587,1.48604,1.48576,1.48599,54200000.0
2005-07-27 18:22:00,1.48612,1.48637,1.4859,1.4859,39900000.0
2005-07-27 18:23:00,1.48539,1.48563,1.48528,1.48558,43400001.0
2005-07-27 18:24:00,1.48548,1.48595,1.48548,1.48568,42400000.0
2005-07-27 18:25:00,1.48593,1.48626,1.48588,1.48617,31200000.0
2005-07-27 18:26:00,1.48624,1.48638,1.48617,1.48617,41400000.0
2005-07-27 18:27:00,1.486,1.48618,1.48568,1.48613,32800000.0
2005-07-27 18:28:00,1.48593,1.48611,1.48584,1.48587,46200001.0
2005-07-27 18:29:00,1.48571,1.4861,1.4856,1.48591,41300000.0
2005-07-27 18:30:00,1.48563,1.48617,1.48545,1.48617,33400000.0
2005-07-27 18:31:00,1.486,1.48606,1.48549,1.48555,28700000.0
2005-07-27 18:32:00,1.48516,1.48549,1.48514,1.48542,27800000.0
2005-07-27 18:33:00,1.48563,1.48583,1.48555,1.48564,72600001.0
2005-07-27 18:34:00,1.4856,1.48573,1.48542,1.48559,28200000.0
2005-07-27 18:35:00,1.48543,1.48554,1.48512,1.48544,41600000.0
2005-07-27 18:36:00,1.48531,1.48577,1.48531,1.48564,42600000.0
2005-07-27 18:37:00,1.48593,1.48601,1.48527,1.48544,35400000.0
2005-07-27 18:38:00,1.48572,1.48597,1.4855,1.48571,36600000.0
2005-07-27 18:39:00,1.4856,1.48601,1.4856,1.48589,37400000.0
2005-07-27 18:40:00,1.48596,1.48613,1.48575,1.48575,36800000.0
2005-07-27 18:41:00,1.48576,1.48588,1.48567,1.48577,24000000.0
2005-07-27 18:42:00,1.48584,1.48611,1.48584,1.4861,49100000.0
2005-07-27 18:43:00,1.48613,1.48646,1.48609,1.48625,32600000.0
2005-07-27 18:44:00,1.4863,1.4863,1.48614,1.48614,32600000.0
2005-07-27 18:45:00,1.48618,1.48646,1.48595,1.48639,18000000.0
2005-07-27 18:46:00,1.48636,1.48647,1.4862,1.4862,31100000.0
2005-07-27 18:47:00,1.48656,1.48663,1.48636,1.48639,25400000.0
2005-07-27 18:48:00,1.48642,1.4867,1.48631,1.48634,45800000.0
2005-07-27 18:49:00,1.48647,1.48658,1.48612,1.48642,42400000.0
2005-07-27 18:50:00,1.48667,1.48689,1.48659,1.4868,32600000.0
2005-07-27 18:51:00,1.48672,1.48676,1.48656,1.48659,47400000.0
2005-07-27 18:52:00,1.48634,1.48659,1.48628,1.48628,37600000.0
2005-07-27 18:53:00,1.48635,1.48647,1.48619,1.48619,34800000.0
2005-07-27 18:54:00,1.48633,1.48643,1.48604,1.48643,30000000.0
2005-07-27 18:55:00,1.48626,1.48646,1.48626,1.48636,24800000.0
2005-07-27 18:56:00,1.48616,1.48653,1.48606,1.48606,45000000.0
2005-07-27 18:57:00,1.48649,1.48686,1.48649,1.48664,33800000.0
2005-07-27 18:58:00,1.48664,1.48675,1.48654,1.4866,23600000.0
2005-07-27 18:59:00,1.48667,1.48673,1.4862,1.48673,23200000.0
2005-07-27 19:00:00,1.48683,1.48689,1.48652,1.48667,42400000.0
2005-07-27 19:01:00,1.48675,1.48675,1.48649,1.48667,42000000.0
2005-07-27 19:02:00,1.48709,1.48723,1.48699,1.48711,30800000.0
2005-07-27 19:03:00,1.48686,1.48708,1.48671,1.48706,54200000.0
2005-07-27 19:04:00,1.48707,1.48715,1.48675,1.487,57200000.0
2005-07-27 19:05:00,1.48713,1.48713,1.48683,1.48692,23200000.0
2005-07-27 19:06:00,1.48698,1.48698,1.48678,1.48697,30600000.0
2005-07-27 19:07:00,1.48678,1.48757,1.48665,1.48757,63000000.0
2005-07-27 19:08:00,1.48749,1.48778,1.48739,1.48739,39000000.0
2005-07-27 19:09:00,1.48734,1.48734,1.48693,1.48694,55600000.0
2005-07-27 19:10:00,1.48714,1.48724,1.48674,1.48674,36800000.0
2005-07-27 19:11:00,1.48721,1.48786,1.48721,1.48782,35200000.0
2005-07-27 19:12:00,1.48779,1.48818,1.48779,1.48791,20800000.0
2005-07-27 19:13:00,1.48793,1.48798,1.48775,1.48797,46800000.0
2005-07-27 19:14:00,1.48793,1.48816,1.48782,1.48816,35200000.0
2005-07-27 19:15:00,1.48758,1.48758,1.48601,1.48638,32800000.0
2005-07-27 19:16:00,1.48644,1.48708,1.48644,1.48685,36800000.0
2005-07-27 19:17:00,1.48677,1.48732,1.48677,1.48709,50200000.0
2005-07-27 19:18:00,1.48709,1.48712,1.48675,1.48712,27600000.0
2005-07-27 19:19:00,1.48705,1.48706,1.48645,1.48706,37000000.0
2005-07-27 19:20:00,1.48681,1.4874,1.48681,1.48722,38200000.0
2005-07-27 19:21:00,1.48663,1.487,1.48663,1.48673,24200000.0
2005-07-27 19:22:00,1.48682,1.48692,1.48665,1.48692,44600001.0
2005-07-27 19:23:00,1.48673,1.48693,1.48645,1.48693,72800003.0
2005-07-27 19:24:00,1.48692,1.48692,1.48665,1.48676,36800000.0
2005-07-27 19:25:00,1.4868,1.4868,1.48639,1.48666,26800000.0
2005-07-27 19:26:00,1.48639,1.48664,1.48612,1.48663,35400000.0
2005-07-27 19:27:00,1.48658,1.48691,1.48634,1.48691,42400000.0
2005-07-27 19:28:00,1.48686,1.48697,1.48658,1.48666,45300000.0
2005-07-27 19:29:00,1.48672,1.48693,1.48641,1.48674,40200000.0
2005-07-27 19:30:00,1.48685,1.48685,1.48669,1.48682,44900000.0
2005-07-27 19:31:00,1.48681,1.48681,1.48658,1.48677,52300000.0
2005-07-27 19:32:00,1.48681,1.48734,1.48681,1.48727,53500000.0
2005-07-27 19:33:00,1.48714,1.48731,1.48702,1.48731,30600000.0
2005-07-27 19:34:00,1.4874,1.48779,1.48729,1.48764,35400000.0
2005-07-27 19:35:00,1.48769,1.48775,1.48732,1.48752,39000000.0
2005-07-27 19:36:00,1.48712,1.4874,1.48699,1.48714,26800000.0
2005-07-27 19:37:00,1.48703,1.48703,1.48672,1.48672,40200000.0
2005-07-27 19:38:00,1.48697,1.48745,1.48697,1.48715,25400000.0
2005-07-27 19:39:00,1.48744,1.48779,1.48738,1.48779,32200000.0
2005-07-27 19:40:00,1.48769,1.48769,1.48737,1.48742,45800000.0
2005-07-27 19:41:00,1.48726,1.48741,1.48717,1.48736,40000000.0
2005-07-27 19:42:00,1.48731,1.48742,1.48712,1.4874,38000000.0
2005-07-27 19:43:00,1.48717,1.48723,1.48669,1.48717,19800000.0
2005-07-27 19:44:00,1.487,1.48708,1.48678,1.48706,44800000.0
2005-07-27 19:45:00,1.48697,1.4872,1.48695,1.48717,52600000.0
2005-07-27 19:46:00,1.48728,1.48768,1.48718,1.48718,56800000.0
2005-07-27 19:47:00,1.48741,1.48756,1.48728,1.48756,36000000.0
2005-07-27 19:48:00,1.48756,1.48762,1.48743,1.48743,53500000.0
2005-07-27 19:49:00,1.48775,1.48829,1.48775,1.48799,35800000.0
2005-07-27 19:50:00,1.48785,1.48785,1.48737,1.48766,51500000.0
2005-07-27 19:51:00,1.48753,1.48782,1.48749,1.48767,40500000.0
2005-07-27 19:52:00,1.48768,1.4881,1.48768,1.48783,22400000.0
2005-07-27 19:53:00,1.48789,1.48802,1.48767,1.48797,60600000.0
2005-07-27 19:54:00,1.48785,1.48788,1.48775,1.48788,25800000.0
2005-07-27 19:55:00,1.48753,1.48805,1.48753,1.488,29300000.0
2005-07-27 19:56:00,1.48804,1.48825,1.48791,1.48825,25600000.0
2005-07-27 19:57:00,1.48843,1.48843,1.4882,1.48837,25200000.0
2005-07-27 19:58:00,1.48826,1.48831,1.48817,1.48817,37600000.0
2005-07-27 19:59:00,1.48825,1.48825,1.48803,1.48803,35000000.0
2005-07-27 20:00:00,1.48816,1.48847,1.48811,1.48811,53600001.0
2005-07-27 20:01:00,1.4887,1.4887,1.48818,1.48818,42600000.0
2005-07-27 20:02:00,1.48831,1.48836,1.48808,1.48836,37400000.0
2005-07-27 20:03:00,1.48848,1.48849,1.4882,1.48849,26800000.0
2005-07-27 20:04:00,1.48855,1.48864,1.4881,1.48813,63000001.0
2005-07-27 20:05:00,1.4882,1.48836,1.48802,1.48802,27800000.0
2005-07-27 20:06:00,1.48814,1.48836,1.48803,1.48805,28000000.0
2005-07-27 20:07:00,1.48786,1.48809,1.48766,1.48804,38200000.0
2005-07-27 20:08:00,1.48802,1.48802,1.48766,1.48785,36600000.0
2005-07-27 20:09:00,1.48793,1.48835,1.48793,1.48835,35600000.0
2005-07-27 20:10:00,1.48791,1.48859,1.48791,1.48854,56800000.0
2005-07-27 20:11:00,1.48853,1.48853,1.48829,1.4884,37600000.0
2005-07-27 20:12:00,1.48859,1.48873,1.48825,1.48873,32800000.0
2005-07-27 20:13:00,1.48874,1.48886,1.48862,1.48886,39500000.0
2005-07-27 20:14:00,1.48887,1.48916,1.48842,1.48911,38800000.0
2005-07-27 20:15:00,1.48926,1.48966,1.48921,1.48966,42600000.0
2005-07-27 20:16:00,1.48934,1.48938,1.4891,1.4891,49400000.0
2005-07-27 20:17:00,1.4891,1.4892,1.4888,1.48896,51600001.0
2005-07-27 20:18:00,1.48901,1.48918,1.48899,1.48905,27600000.0
2005-07-27 20:19:00,1.48924,1.48926,1.48909,1.48926,44800001.0
2005-07-27 20:20:00,1.48915,1.48915,1.48889,1.48912,23000000.0
2005-07-27 20:21:00,1.4889,1.48895,1.48879,1.48879,37800000.0
2005-07-27 20:22:00,1.48857,1.4887,1.48845,1.4885,43300000.0
2005-07-27 20:23:00,1.48865,1.4891,1.48865,1.48899,39400000.0
2005-07-27 20:24:00,1.48922,1.48922,1.48884,1.48884,24400000.0
2005-07-27 20:25:00,1.48906,1.48906,1.4887,1.4887,41500000.0
2005-07-27 20:26:00,1.48903,1.4891,1.48861,1.48884,37200000.0
2005-07-27 20:27:00,1.48875,1.48875,1.48824,1.48849,43000000.0
2005-07-27 20:28:00,1.48851,1.48882,1.4885,1.48882,45200000.0
2005-07-27 20:29:00,1.48884,1.48895,1.48843,1.48879,35600000.0
2005-07-27 20:30:00,1.48878,1.48878,1.48839,1.48856,25000000.0
2005-07-27 20:31:00,1.48877,1.48887,1.48843,1.48866,37800000.0
2005-07-27 20:32:00,1.4886,1.48885,1.48812,1.48885,40000000.0
2005-07-27 20:33:00,1.48903,1.48918,1.489,1.48918,29600000.0
2005-07-27 20:34:00,1.48896,1.48912,1.48888,1.48911,40000000.0
2005-07-27 20:35:00,1.48908,1.48935,1.48896,1.48935,36600000.0
2005-07-27 20:36:00,1.48953,1.4898,1.48939,1.48948,33800000.0
2005-07-27 20:37:00,1.48953,1.48964,1.48929,1.48964,52200000.0
2005-07-27 20:38:00,1.48991,1.48993,1.48968,1.48989,38100000.0
2005-07-27 20:39:00,1.48971,1.48988,1.48946,1.48951,38200000.0
2005-07-27 20:40:00,1.48961,1.49005,1.48961,1.48995,33800000.0
2005-07-27 20:41:00,1.49018,1.49031,1.49005,1.49024,49600000.0
2005-07-27 20:42:00,1.49013,1.49017,1.48981,1.49017,50600000.0
2005-07-27 20:43:00,1.49001,1.49031,1.48985,1.48985,43000000.0
2005-07-27 20:44:00,1.49029,1.49064,1.48992,1.49064,29600000.0
2005-07-27 20:45:00,1.49098,1.49127,1.49062,1.49083,44600000.0
2005-07-27 20:46:00,1.49117,1.49129,1.49105,1.49105,43700000.0
2005-07-27 20:47:00,1.49097,1.49157,1.49085,1.49156,39600000.0
2005-07-27 20:48:00,1.49164,1.49197,1.49156,1.49193,30400000.0
2005-07-27 20:49:00,1.49211,1.49236,1.49195,1.49195,23600000.0
2005-07-27 20:50:00,1.49194,1.49207,1.49188,1.49207,44600000.0
2005-07-27 20:51:00,1.49217,1.49249,1.49212,1.49222,32200000.0
2005-07-27 20:52:00,1.49216,1.49283,1.49205,1.49282,24500000.0
2005-07-27 20:53:00,1.49254,1.49305,1.49254,1.49295,60700001.0
2005-07-27 20:54:00,1.49282,1.49331,1.49267,1.49272,42000000.0
2005-07-27 20:55:00,1.4927,1.49317,1.49265,1.49317,34200000.0
2005-07-27 20:56:00,1.49299,1.49299,1.49281,1.49293,28400000.0
2005-07-27 20:57:00,1.49288,1.49288,1.49271,1.49275,31500000.0
2005-07-27 20:58:00,1.49291,1.49323,1.4929,1.4929,38100000.0
2005-07-27 20:59:00,1.49172,1.49286,1.49172,1.49286,49600000.0
2005-07-27 21:00:00,1.49267,1.49273,1.49191,1.49227,23900000.0
2005-07-27 21:01:00,1.49219,1.49253,1.49193,1.49193,37200000.0
2005-07-27 21:02:00,1.49239,1.49261,1.49201,1.49252,46300000.0
2005-07-27 21:03:00,1.49231,1.49231,1.49216,1.49216,24200000.0
2005-07-27 21:04:00,1.49246,1.49254,1.49235,1.49254,47400000.0
2005-07-27 21:05:00,1.49208,1.49244,1.49203,1.4922,54600000.0
2005-07-27 21:06:00,1.49214,1.49214,1.4919,1.49211,47400000.0
2005-07-27 21:07:00,1.49223,1.49223,1.49206,1.49206,40100000.0
2005-07-27 21:08:00,1.49195,1.49213,1.49187,1.49213,27800000.0
2005-07-27 21:09:00,1.4922,1.4922,1.492,1.49215,25800000.0
2005-07-27 21:10:00,1.49213,1.49229,1.49196,1.49196,42500000.0
2005-07-27 21:11:00,1.49209,1.4923,1.49192,1.49202,23400000.0
2005-07-27 21:12:00,1.49209,1.49217,1.49196,1.49205,43200000.0
2005-07-27 21:13:00,1.49207,1.4923,1.49205,1.49218,50900000.0
2005-07-27 21:14:00,1.49213,1.49233,1.49209,1.49209,40000000.0
2005-07-27 21:15:00,1.49161,1.49182,1.49156,1.49168,36200000.0
2005-07-27 21:16:00,1.49137,1.49176,1.49137,1.4915,27800000.0
2005-07-27 21:17:00,1.49126,1.49156,1.49113,1.49113,40000000.0
2005-07-27 21:18:00,1.49176,1.49176,1.49088,1.49125,30800000.0
2005-07-27 21:19:00,1.49144,1.49163,1.49142,1.49146,23400000.0
2005-07-27 21:20:00,1.49144,1.49158,1.49133,1.49139,31000000.0
2005-07-27 21:21:00,1.49132,1.49157,1.49132,1.49145,22800000.0
2005-07-27 21:22:00,1.49109,1.4916,1.49109,1.49145,30400000.0
2005-07-27 21:23:00,1.49134,1.49136,1.49091,1.49091,65000001.0
2005-07-27 21:24:00,1.49139,1.49171,1.49126,1.49127,72600002.0
2005-07-27 21:25:00,1.49141,1.49166,1.49123,1.49123,56300000.0
2005-07-27 21:26:00,1.49144,1.49144,1.49119,1.49123,25400000.0
2005-07-27 21:27:00,1.49126,1.49133,1.49123,1.4913,34900000.0
2005-07-27 21:28:00,1.49131,1.49139,1.49124,1.49137,28400000.0
2005-07-27 21:29:00,1.49147,1.49148,1.49128,1.49142,30400000.0
2005-07-27 21:30:00,1.49145,1.49152,1.49127,1.49137,26800000.0
2005-07-27 21:31:00,1.49157,1.49191,1.49144,1.49182,39100000.0
2005-07-27 21:32:00,1.49181,1.49181,1.49158,1.49162,30600000.0
2005-07-27 21:33:00,1.49168,1.49179,1.4915,1.49162,32800000.0
2005-07-27 21:34:00,1.49163,1.49173,1.49154,1.49173,19200000.0
2005-07-27 21:35:00,1.4916,1.49197,1.49128,1.49197,26200000.0
2005-07-27 21:36:00,1.4921,1.4921,1.49162,1.49165,48000000.0
2005-07-27 21:37:00,1.49178,1.4918,1.4917,1.49175,27600000.0
2005-07-27 21:38:00,1.49171,1.49171,1.49148,1.49163,16000000.0
2005-07-27 21:39:00,1.49139,1.49163,1.49139,1.49157,38000000.0
2005-07-27 21:40:00,1.49144,1.49168,1.49142,1.49147,33900000.0
2005-07-27 21:41:00,1.49124,1.49133,1.49108,1.49119,32800000.0
2005-07-27 21:42:00,1.4912,1.4912,1.49073,1.49073,26900000.0
2005-07-27 21:43:00,1.49117,1.49121,1.49104,1.49121,29000000.0
2005-07-27 21:44:00,1.49109,1.49114,1.49095,1.49095,23200000.0
2005-07-27 21:45:00,1.49103,1.49114,1.49103,1.49114,24200000.0
2005-07-27 21:46:00,1.49114,1.49132,1.491,1.4911,42200000.0
2005-07-27 21:47:00,1.49112,1.49139,1.49112,1.49127,27600000.0
2005-07-27 21:48:00,1.49152,1.49154,1.49123,1.49123,71400000.0
2005-07-27 21:49:00,1.49136,1.492,1.49136,1.492,31100000.0
2005-07-27 21:50:00,1.49219,1.49245,1.49195,1.49245,38600000.0
2005-07-27 21:51:00,1.49254,1.49332,1.49254,1.49332,42400000.0
2005-07-27 21:52:00,1.49317,1.49355,1.49317,1.49355,47600000.0
2005-07-27 21:53:00,1.4933,1.4933,1.49168,1.4923,45900000.0
2005-07-27 21:54:00,1.4925,1.49283,1.4925,1.49283,56500000.0
2005-07-27 21:55:00,1.49282,1.49285,1.49263,1.49277,33400000.0
2005-07-27 21:56:00,1.49267,1.49272,1.49253,1.49257,45900000.0
2005-07-27 21:57:00,1.49275,1.49275,1.49222,1.49251,52200000.0
2005-07-27 21:58:00,1.49245,1.49266,1.49242,1.49242,27400000.0
2005-07-27 21:59:00,1.49255,1.49263,1.49222,1.49236,27600000.0
2005-07-27 22:00:00,1.49236,1.49243,1.49231,1.49235,49600000.0
2005-07-27 22:01:00,1.49228,1.49253,1.49226,1.49236,34600000.0
2005-07-27 22:02:00,1.49225,1.49225,1.4918,1.4918,41900000.0
2005-07-27 22:03:00,1.49211,1.49231,1.49195,1.49231,46600001.0
2005-07-27 22:04:00,1.49223,1.49223,1.49192,1.49215,46600001.0
2005-07-27 22:05:00,1.4924,1.49252,1.49222,1.49237,33800000.0
2005-07-27 22:06:00,1.49253,1.49253,1.49201,1.49233,36400000.0
2005-07-27 22:07:00,1.49233,1.49258,1.49228,1.49234,42300000.0
2005-07-27 22:08:00,1.49206,1.4923,1.49201,1.49213,26000000.0
2005-07-27 22:09:00,1.49213,1.49213,1.49174,1.49187,39400001.0
2005-07-27 22:10:00,1.492,1.49214,1.49193,1.49209,41200000.0
2005-07-27 22:11:00,1.49199,1.49209,1.49181,1.49181,17400000.0
2005-07-27 22:12:00,1.49199,1.49207,1.49187,1.49187,75600000.0
2005-07-27 22:13:00,1.49203,1.49222,1.49203,1.49222,19400000.0
2005-07-27 22:14:00,1.49199,1.49229,1.49199,1.49199,48800000.0
2005-07-27 22:15:00,1.4921,1.49223,1.49183,1.49187,49400000.0
2005-07-27 22:16:00,1.49188,1.49215,1.49186,1.49186,53800001.0
2005-07-27 22:17:00,1.49216,1.49218,1.49192,1.49201,30400000.0
2005-07-27 22:18:00,1.49217,1.49224,1.49211,1.49211,30400000.0
2005-07-27 22:19:00,1.49207,1.49225,1.49203,1.49203,17600000.0
2005-07-27 22:20:00,1.49202,1.49206,1.4918,1.49197,48200000.0
2005-07-27 22:21:00,1.49187,1.49212,1.49166,1.492,41000000.0
2005-07-27 22:22:00,1.4921,1.49213,1.49192,1.492,48100000.0
2005-07-27 22:23:00,1.49219,1.49219,1.49191,1.49192,30400000.0
2005-07-27 22:24:00,1.49207,1.49212,1.49187,1.49207,29000000.0
2005-07-27 22:25:00,1.49197,1.49207,1.49187,1.49202,25200000.0
2005-07-27 22:26:00,1.49179,1.4922,1.49179,1.4922,37600000.0
2005-07-27 22:27:00,1.49215,1.49235,1.4919,1.49212,36100000.0
2005-07-27 22:28:00,1.49199,1.49221,1.49196,1.49209,41800000.0
2005-07-27 22:29:00,1.49214,1.49224,1.49199,1.49214,32100000.0
2005-07-27 22:30:00,1.49204,1.49215,1.49188,1.49204,32800000.0
2005-07-27 22:31:00,1.49205,1.49206,1.49136,1.49191,27800000.0
2005-07-27 22:32:00,1.49181,1.49191,1.49171,1.49175,49200000.0
2005-07-27 22:33:00,1.49159,1.4918,1.49158,1.49162,47200000.0
2005-07-27 22:34:00,1.49158,1.49173,1.49139,1.49154,37200000.0
2005-07-27 22:35:00,1.4916,1.4916,1.49137,1.49139,42000000.0
2005-07-27 22:36:00,1.49139,1.49139,1.49079,1.49079,31800000.0
2005-07-27 22:37:00,1.49147,1.49153,1.49125,1.4913,43200000.0
2005-07-27 22:38:00,1.49109,1.49127,1.49105,1.49118,30400000.0
2005-07-27 22:39:00,1.4911,1.49116,1.4909,1.49107,29400000.0
2005-07-27 22:40:00,1.491,1.49109,1.49044,1.49044,39000000.0
2005-07-27 22:41:00,1.49078,1.49111,1.49078,1.49105,33700000.0
2005-07-27 22:42:00,1.49112,1.49112,1.49091,1.49111,23200000.0
2005-07-27 22:43:00,1.49117,1.49132,1.4911,1.49122,31400000.0
2005-07-27 22:44:00,1.49103,1.49124,1.49093,1.49124,43800000.0
2005-07-27 22:45:00,1.49125,1.49133,1.49113,1.49133,24800000.0
2005-07-27 22:46:00,1.4913,1.49138,1.49118,1.49118,29200000.0
2005-07-27 22:47:00,1.49135,1.49135,1.4911,1.49118,53100000.0
2005-07-27 22:48:00,1.49089,1.49126,1.49089,1.49113,25400000.0
2005-07-27 22:49:00,1.49101,1.49113,1.49073,1.49096,31200000.0
2005-07-27 22:50:00,1.49094,1.49115,1.49094,1.49095,34800000.0
2005-07-27 22:51:00,1.49118,1.49141,1.49116,1.49141,35400000.0
2005-07-27 22:52:00,1.49125,1.49125,1.49093,1.491,39200000.0
2005-07-27 22:53:00,1.49121,1.49137,1.49097,1.49131,56200000.0
2005-07-27 22:54:00,1.49129,1.49138,1.49118,1.49123,30400000.0
2005-07-27 22:55:00,1.49139,1.49139,1.49107,1.49112,25200000.0
2005-07-27 22:56:00,1.49136,1.49161,1.49129,1.49161,42400000.0
2005-07-27 22:57:00,1.49166,1.49192,1.49152,1.49152,37000000.0
2005-07-27 22:58:00,1.49169,1.49169,1.49145,1.49145,24600000.0
2005-07-27 22:59:00,1.4916,1.4918,1.491,1.4911,33200000.0
2005-07-27 23:00:00,1.4912,1.4919,1.491,1.4916,33200000.0
2005-07-27 23:01:00,1.4917,1.492,1.491,1.4911,33200000.0
2005-07-27 23:02:00,1.4914,1.4918,1.4913,1.4916,33200000.0
2005-07-27 23:03:00,1.4918,1.4919,1.4914,1.4916,33200000.0
2005-07-27 23:04:00,1.4915,1.4916,1.4912,1.4913,33200000.0
2005-07-27 23:05:00,1.4911,1.4915,1.491,1.4914,33200000.0
2005-07-27 23:06:00,1.4913,1.4917,1.4912,1.4916,33200000.0
2005-07-27 23:07:00,1.4915,1.4916,1.4912,1.4913,33200000.0
2005-07-27 23:08:00,1.4915,1.4916,1.4914,1.4915,33200000.0
2005-07-27 23:09:00,1.4913,1.4918,1.4912,1.4917,33200000.0
2005-07-27 23:10:00,1.4916,1.4917,1.4915,1.4916,33200000.0
2005-07-27 23:11:00,1.4915,1.4917,1.491,1.4915,33200000.0
2005-07-27 23:12:00,1.4911,1.4917,1.491,1.4916,33200000.0
2005-07-27 23:13:00,1.4917,1.4918,1.4915,1.4916,33200000.0
2005-07-27 23:14:00,1.4917,1.4918,1.4915,1.4916,33200000.0
2005-07-27 23:15:00,1.4915,1.4917,1.4912,1.4915,33200000.0
2005-07-27 23:16:00,1.4911,1.4912,1.491,1.4911,33200000.0
2005-07-27 23:17:00,1.491,1.4912,1.4909,1.4911,33200000.0
2005-07-27 23:19:00,1.491,1.4912,1.4909,1.4911,33200000.0
2005-07-27 23:20:00,1.4913,1.4914,1.4912,1.4913,33200000.0
2005-07-27 23:21:00,1.4915,1.4916,1.4914,1.4915,33200000.0
2005-07-27 23:22:00,1.49141,1.49151,1.49113,1.49137,33200000.0
2005-07-27 23:23:00,1.49121,1.49151,1.4912,1.49151,33100000.0
2005-07-27 23:24:00,1.4915,1.49183,1.49147,1.49147,53700001.0
2005-07-27 23:25:00,1.49168,1.49183,1.49155,1.49155,51400001.0
2005-07-27 23:26:00,1.4916,1.49166,1.49125,1.49166,27800000.0
2005-07-27 23:27:00,1.49127,1.49151,1.49127,1.49129,31400000.0
2005-07-27 23:28:00,1.49094,1.49104,1.49071,1.49071,32600000.0
2005-07-27 23:29:00,1.49094,1.49119,1.49077,1.49099,58000000.0
2005-07-27 23:30:00,1.49087,1.49107,1.4907,1.49075,39900000.0
2005-07-27 23:31:00,1.49075,1.49076,1.49041,1.49071,30400000.0
2005-07-27 23:32:00,1.49044,1.49073,1.49044,1.49065,30400000.0
2005-07-27 23:33:00,1.49075,1.49088,1.49058,1.49058,37300000.0
2005-07-27 23:34:00,1.49076,1.49122,1.49075,1.491,40200000.0
2005-07-27 23:35:00,1.49124,1.49124,1.49102,1.49102,35800000.0
2005-07-27 23:36:00,1.49101,1.49106,1.49097,1.49097,26800000.0
2005-07-27 23:37:00,1.49091,1.49091,1.4908,1.49083,21000000.0
2005-07-27 23:38:00,1.49079,1.49087,1.49066,1.49077,50000000.0
2005-07-27 23:39:00,1.49065,1.49071,1.49054,1.49059,38200000.0
2005-07-27 23:40:00,1.49073,1.49073,1.49037,1.49037,59500000.0
2005-07-27 23:41:00,1.49049,1.49049,1.48985,1.48985,42200000.0
2005-07-27 23:42:00,1.49042,1.49045,1.49023,1.49032,20600000.0
2005-07-27 23:43:00,1.49031,1.49036,1.48984,1.49026,39800000.0
2005-07-27 23:44:00,1.49016,1.4902,1.49004,1.49016,44700000.0
2005-07-27 23:45:00,1.49007,1.49045,1.48992,1.49019,89300000.0
2005-07-27 23:46:00,1.49041,1.49047,1.49034,1.49047,33400000.0
2005-07-27 23:47:00,1.49052,1.49052,1.49021,1.49032,55800000.0
2005-07-27 23:48:00,1.4903,1.49037,1.49003,1.49036,46200000.0
2005-07-27 23:49:00,1.49048,1.49051,1.49013,1.49033,36200000.0
2005-07-27 23:50:00,1.49037,1.49037,1.48996,1.4901,30200000.0
2005-07-27 23:51:00,1.49037,1.49044,1.49014,1.49027,47800000.0
2005-07-27 23:52:00,1.4903,1.4903,1.48995,1.49025,30400000.0
2005-07-27 23:53:00,1.49049,1.49049,1.49025,1.49047,31400000.0
2005-07-27 23:54:00,1.49043,1.49043,1.4898,1.4898,19600000.0
2005-07-27 23:55:00,1.49028,1.4905,1.49028,1.49039,47000000.0
2005-07-27 23:56:00,1.49054,1.49087,1.49049,1.49054,39100000.0
2005-07-27 23:57:00,1.49049,1.49057,1.49044,1.49057,27800000.0
2005-07-27 23:58:00,1.49051,1.49079,1.49027,1.49076,30500000.0
2005-07-27 23:59:00,1.49072,1.49076,1.49046,1.49051,48900000.0
2005-07-28 00:00:00,1.49069,1.491,1.49068,1.49087,56200001.0
2005-07-28 00:01:00,1.49109,1.49109,1.4908,1.49106,61000001.0
2005-07-28 00:02:00,1.49111,1.4912,1.49071,1.49112,60000000.0
2005-07-28 00:03:00,1.49126,1.49141,1.49123,1.49138,50100000.0
2005-07-28 00:04:00,1.49125,1.4914,1.49125,1.4914,24600000.0
2005-07-28 00:05:00,1.49147,1.49147,1.49085,1.49085,27000000.0
2005-07-28 00:06:00,1.49107,1.49135,1.49103,1.49135,30400000.0
2005-07-28 00:07:00,1.49133,1.49138,1.49103,1.49113,18400000.0
2005-07-28 00:08:00,1.49127,1.49132,1.49106,1.49121,46600000.0
2005-07-28 00:09:00,1.49108,1.49128,1.49096,1.49115,52900000.0
2005-07-28 00:10:00,1.49137,1.49137,1.49114,1.49114,38000000.0
2005-07-28 00:11:00,1.49121,1.49128,1.49104,1.49125,24200000.0
2005-07-28 00:12:00,1.49137,1.49137,1.49114,1.49114,28200000.0
2005-07-28 00:13:00,1.49143,1.49146,1.49108,1.49143,33900000.0
2005-07-28 00:14:00,1.49141,1.49181,1.49141,1.49181,51200000.0
2005-07-28 00:15:00,1.49163,1.49178,1.49163,1.49163,28900000.0
2005-07-28 00:16:00,1.49178,1.49188,1.49166,1.49166,43600000.0
2005-07-28 00:17:00,1.49163,1.4919,1.49163,1.4919,30200000.0
2005-07-28 00:18:00,1.49174,1.49174,1.49136,1.49137,42400000.0
2005-07-28 00:19:00,1.49162,1.49165,1.49153,1.49162,31600000.0
2005-07-28 00:20:00,1.49151,1.49151,1.49107,1.49107,38200000.0
2005-07-28 00:21:00,1.49141,1.49143,1.49124,1.49142,21200000.0
2005-07-28 00:22:00,1.49117,1.49117,1.49099,1.49117,27400000.0
2005-07-28 00:23:00,1.49111,1.49123,1.49066,1.49106,66800001.0
2005-07-28 00:24:00,1.49121,1.49134,1.49113,1.49124,63700002.0
2005-07-28 00:25:00,1.49109,1.49126,1.49099,1.49114,36800000.0
2005-07-28 00:26:00,1.49083,1.49101,1.49073,1.49093,34700000.0
2005-07-28 00:27:00,1.4909,1.491,1.49083,1.49083,32600000.0
2005-07-28 00:28:00,1.49089,1.49104,1.49068,1.49104,60100000.0
2005-07-28 00:29:00,1.49092,1.49104,1.49084,1.49092,37800000.0
2005-07-28 00:30:00,1.49068,1.49105,1.49068,1.49097,37200000.0
2005-07-28 00:31:00,1.49106,1.49106,1.49097,1.49097,35200000.0
2005-07-28 00:32:00,1.49083,1.49107,1.49079,1.49079,48400000.0
2005-07-28 00:33:00,1.49095,1.49095,1.49065,1.49085,30600000.0
2005-07-28 00:34:00,1.49082,1.49121,1.4908,1.49099,42600000.0
2005-07-28 00:35:00,1.49131,1.49131,1.49111,1.49126,34000000.0
2005-07-28 00:36:00,1.49127,1.49139,1.4912,1.49138,37400000.0
2005-07-28 00:37:00,1.49128,1.49138,1.49121,1.49121,36200001.0
2005-07-28 00:38:00,1.4912,1.49132,1.49108,1.4911,32200000.0
2005-07-28 00:39:00,1.49114,1.49114,1.49082,1.49095,35400000.0
2005-07-28 00:40:00,1.49101,1.49116,1.49094,1.49111,40100000.0
2005-07-28 00:41:00,1.49117,1.49117,1.49072,1.49094,28800000.0
2005-07-28 00:42:00,1.49094,1.49106,1.49092,1.49102,28400000.0
2005-07-28 00:43:00,1.49081,1.49109,1.49057,1.49109,41200000.0
2005-07-28 00:44:00,1.49109,1.49109,1.49096,1.49104,47000001.0
2005-07-28 00:45:00,1.49106,1.49107,1.49087,1.49094,44200000.0
2005-07-28 00:46:00,1.49101,1.49109,1.49091,1.49109,31800000.0
2005-07-28 00:47:00,1.49102,1.49109,1.49089,1.49099,41100000.0
2005-07-28 00:48:00,1.49078,1.49111,1.49078,1.49083,25800000.0
2005-07-28 00:49:00,1.49089,1.49089,1.49046,1.49066,24000000.0
2005-07-28 00:50:00,1.49061,1.49076,1.4905,1.49063,19200000.0
2005-07-28 00:51:00,1.49051,1.49051,1.49019,1.4903,49000000.0
2005-07-28 00:52:00,1.49008,1.49023,1.49003,1.49023,39000001.0
2005-07-28 00:53:00,1.48999,1.49029,1.48993,1.49029,37800000.0
2005-07-28 00:54:00,1.49002,1.49043,1.49002,1.49032,23000000.0
2005-07-28 00:55:00,1.49023,1.49023,1.48986,1.49023,41200000.0
2005-07-28 00:56:00,1.49018,1.49023,1.49003,1.49008,27600000.0
2005-07-28 00:57:00,1.49021,1.49023,1.49,1.49,22000000.0
2005-07-28 00:58:00,1.49029,1.49035,1.49014,1.49014,36700000.0
2005-07-28 00:59:00,1.49036,1.49036,1.49021,1.49036,37600000.0
2005-07-28 01:00:00,1.49028,1.49033,1.49007,1.49018,27800000.0
2005-07-28 01:01:00,1.49024,1.49039,1.4901,1.49027,37800000.0
2005-07-28 01:02:00,1.49036,1.49059,1.48995,1.48995,32800000.0
2005-07-28 01:03:00,1.49038,1.49048,1.49027,1.49047,44500000.0
2005-07-28 01:04:00,1.49055,1.49074,1.49055,1.49074,43500000.0
2005-07-28 01:05:00,1.49053,1.49053,1.49028,1.49046,48300000.0
2005-07-28 01:06:00,1.49063,1.49063,1.49039,1.49052,47000000.0
2005-07-28 01:07:00,1.49032,1.49045,1.49011,1.49027,40500000.0
2005-07-28 01:08:00,1.49033,1.49052,1.49005,1.49005,26800000.0
2005-07-28 01:09:00,1.49046,1.49046,1.4902,1.49042,43200000.0
2005-07-28 01:10:00,1.49027,1.49066,1.49018,1.49039,26800000.0
2005-07-28 01:11:00,1.49041,1.49057,1.4903,1.49057,21000000.0
2005-07-28 01:12:00,1.49048,1.49066,1.49023,1.49051,39600001.0
2005-07-28 01:13:00,1.4907,1.49081,1.49044,1.49081,49600000.0
2005-07-28 01:14:00,1.49074,1.49101,1.49068,1.49087,26800000.0
2005-07-28 01:15:00,1.49101,1.49101,1.49067,1.49071,30600000.0
2005-07-28 01:16:00,1.4907,1.49078,1.49053,1.49062,43600000.0
2005-07-28 01:17:00,1.49069,1.49071,1.49057,1.49063,43200000.0
2005-07-28 01:18:00,1.49074,1.49087,1.49045,1.49077,32600000.0
2005-07-28 01:19:00,1.4906,1.49072,1.49051,1.49051,33300000.0
2005-07-28 01:20:00,1.49051,1.49051,1.48989,1.49031,24800000.0
2005-07-28 01:21:00,1.48994,1.49044,1.48994,1.49044,33200000.0
2005-07-28 01:22:00,1.4906,1.49065,1.49037,1.49055,31200000.0
2005-07-28 01:23:00,1.49048,1.49059,1.49025,1.49025,37800000.0
2005-07-28 01:24:00,1.49055,1.49058,1.49039,1.4905,30600000.0
2005-07-28 01:25:00,1.49055,1.4907,1.49031,1.4906,44400000.0
2005-07-28 01:26:00,1.49059,1.49097,1.49059,1.49097,30600000.0
2005-07-28 01:27:00,1.49107,1.49132,1.49106,1.49132,36300000.0
2005-07-28 01:28:00,1.49121,1.49136,1.49098,1.49124,42400000.0
2005-07-28 01:29:00,1.49126,1.49126,1.49111,1.49114,30800000.0
2005-07-28 01:30:00,1.49114,1.49114,1.49037,1.49082,32000000.0
2005-07-28 01:31:00,1.49084,1.4915,1.49084,1.4915,33000000.0
2005-07-28 01:32:00,1.49137,1.49137,1.49099,1.49099,35400000.0
2005-07-28 01:33:00,1.49114,1.49136,1.49114,1.49132,33000000.0
2005-07-28 01:34:00,1.49101,1.49101,1.4904,1.49067,40400000.0
2005-07-28 01:35:00,1.4907,1.49079,1.49043,1.49043,39600000.0
2005-07-28 01:36:00,1.49071,1.49097,1.49071,1.4908,50200001.0
2005-07-28 01:37:00,1.49086,1.49098,1.49059,1.49091,23200000.0
2005-07-28 01:38:00,1.49083,1.49108,1.4908,1.49108,26200000.0
2005-07-28 01:39:00,1.49106,1.49186,1.49106,1.49186,49800000.0
2005-07-28 01:40:00,1.49193,1.49216,1.49193,1.49209,44800000.0
2005-07-28 01:41:00,1.49174,1.49193,1.49139,1.49177,49000000.0
2005-07-28 01:42:00,1.49199,1.49199,1.49139,1.49139,34300000.0
2005-07-28 01:43:00,1.49127,1.49127,1.49064,1.49115,28200000.0
2005-07-28 01:44:00,1.49184,1.49189,1.49154,1.49178,23200000.0
2005-07-28 01:45:00,1.49174,1.4919,1.49169,1.49176,37400000.0
2005-07-28 01:46:00,1.49166,1.49184,1.49155,1.49171,40800000.0
2005-07-28 01:47:00,1.49169,1.49198,1.49156,1.49156,37700000.0
2005-07-28 01:48:00,1.49147,1.49147,1.49097,1.49097,31400000.0
2005-07-28 01:49:00,1.49147,1.49156,1.49084,1.49126,37600000.0
2005-07-28 01:50:00,1.4912,1.49139,1.49088,1.49135,40000000.0
2005-07-28 01:51:00,1.4914,1.4914,1.49125,1.49127,35400000.0
2005-07-28 01:52:00,1.49141,1.49142,1.49117,1.49117,35400000.0
2005-07-28 01:53:00,1.49128,1.49129,1.49112,1.49112,42900000.0
2005-07-28 01:54:00,1.49111,1.49121,1.49108,1.49116,69900000.0
2005-07-28 01:55:00,1.49111,1.49126,1.49101,1.49101,30200000.0
2005-07-28 01:56:00,1.49131,1.49152,1.49127,1.49131,61400000.0
2005-07-28 01:57:00,1.49106,1.49113,1.4909,1.491,67400002.0
2005-07-28 01:58:00,1.49118,1.49134,1.49097,1.49101,37700000.0
2005-07-28 01:59:00,1.49143,1.49167,1.49143,1.49167,32600000.0
2005-07-28 02:00:00,1.49149,1.49152,1.49115,1.49119,31700000.0
2005-07-28 02:01:00,1.49103,1.49103,1.4908,1.49083,71700000.0
2005-07-28 02:02:00,1.4909,1.49137,1.4909,1.49137,83600000.0
2005-07-28 02:03:00,1.49176,1.49193,1.49173,1.49188,70800000.0
2005-07-28 02:04:00,1.49187,1.49219,1.49187,1.49214,52300000.0
2005-07-28 02:05:00,1.49236,1.49281,1.49231,1.49281,61700000.0
2005-07-28 02:06:00,1.49283,1.493,1.49238,1.49266,87700001.0
2005-07-28 02:07:00,1.49256,1.49259,1.49218,1.49248,180500000.0
2005-07-28 02:08:00,1.49244,1.49256,1.49244,1.49256,55600000.0
2005-07-28 02:09:00,1.49259,1.49295,1.49241,1.49293,185600000.0
2005-07-28 02:10:00,1.49268,1.49315,1.49268,1.49289,142000000.0
2005-07-28 02:11:00,1.49293,1.49308,1.49293,1.49308,49200001.0
2005-07-28 02:12:00,1.49312,1.49315,1.49306,1.49311,66500000.0
2005-07-28 02:13:00,1.49304,1.49311,1.49294,1.49294,43300000.0
2005-07-28 02:14:00,1.49297,1.49297,1.49265,1.4929,142900000.0
2005-07-28 02:15:00,1.49259,1.49267,1.49232,1.49254,214400001.0
2005-07-28 02:16:00,1.49286,1.49299,1.49272,1.49296,55200000.0
2005-07-28 02:17:00,1.49276,1.4933,1.49254,1.49278,256500000.0
2005-07-28 02:18:00,1.4932,1.49346,1.49278,1.49323,33100000.0
2005-07-28 02:19:00,1.49336,1.49348,1.49315,1.4932,47200000.0
2005-07-28 02:20:00,1.49324,1.49335,1.49306,1.4931,47800000.0
2005-07-28 02:21:00,1.49283,1.49322,1.49282,1.49322,38000000.0
2005-07-28 02:22:00,1.4931,1.49313,1.49305,1.49308,39800000.0
2005-07-28 02:23:00,1.49336,1.49364,1.49331,1.49331,26800000.0
2005-07-28 02:24:00,1.49329,1.49344,1.49313,1.49327,41800001.0
2005-07-28 02:25:00,1.49307,1.49308,1.49263,1.49276,107800001.0
2005-07-28 02:26:00,1.49272,1.49319,1.49256,1.49319,98200001.0
2005-07-28 02:27:00,1.49319,1.49321,1.49295,1.49306,42600000.0
2005-07-28 02:28:00,1.49294,1.49302,1.49287,1.4929,39500000.0
2005-07-28 02:29:00,1.49309,1.49309,1.49274,1.49296,72300001.0
2005-07-28 02:30:00,1.49307,1.49307,1.49271,1.49272,35400000.0
2005-07-28 02:31:00,1.4926,1.49268,1.49251,1.49251,86800002.0
2005-07-28 02:32:00,1.49273,1.49288,1.49258,1.49278,38500000.0
2005-07-28 02:33:00,1.49252,1.49259,1.49242,1.49248,216400001.0
2005-07-28 02:34:00,1.49259,1.49259,1.49222,1.49251,48600000.0
2005-07-28 02:35:00,1.49255,1.49255,1.4919,1.49192,106000000.0
2005-07-28 02:36:00,1.49226,1.49243,1.4922,1.49243,28200000.0
2005-07-28 02:37:00,1.49204,1.49205,1.49193,1.49193,80500000.0
2005-07-28 02:38:00,1.492,1.49201,1.49183,1.49188,37000000.0
2005-07-28 02:39:00,1.49195,1.492,1.49185,1.4919,39000000.0
2005-07-28 02:40:00,1.49211,1.49227,1.49207,1.49216,37600000.0
2005-07-28 02:41:00,1.49207,1.49269,1.49207,1.49252,38600000.0
2005-07-28 02:42:00,1.49255,1.49255,1.49203,1.49203,40400000.0
2005-07-28 02:43:00,1.49191,1.49209,1.49186,1.49209,30200000.0
2005-07-28 02:44:00,1.49212,1.49231,1.49206,1.49231,28400000.0
2005-07-28 02:45:00,1.49184,1.49192,1.49167,1.49188,50900000.0
2005-07-28 02:46:00,1.49171,1.49177,1.49149,1.49152,148100000.0
2005-07-28 02:47:00,1.49194,1.49214,1.4915,1.49207,199500000.0
2005-07-28 02:48:00,1.4919,1.49215,1.49185,1.49213,103500000.0
2005-07-28 02:49:00,1.49195,1.49218,1.49171,1.49178,59000001.0
2005-07-28 02:50:00,1.49201,1.49226,1.49171,1.49226,82300000.0
2005-07-28 02:51:00,1.49188,1.49209,1.49175,1.49191,77400001.0
2005-07-28 02:52:00,1.49215,1.49215,1.49198,1.49207,30300000.0
2005-07-28 02:53:00,1.49223,1.49233,1.49199,1.49213,20400000.0
2005-07-28 02:54:00,1.49222,1.49232,1.49203,1.49209,66400000.0
2005-07-28 02:55:00,1.49167,1.49265,1.49141,1.49228,26800000.0
2005-07-28 02:56:00,1.49207,1.49208,1.492,1.49206,58800000.0
2005-07-28 02:57:00,1.49213,1.49214,1.49189,1.49189,44000000.0
2005-07-28 02:58:00,1.4915,1.4915,1.4911,1.49112,50500000.0
2005-07-28 02:59:00,1.49127,1.49143,1.49117,1.49123,58400000.0
2005-07-28 03:00:00,1.49116,1.49125,1.49103,1.49108,120300000.0
2005-07-28 03:01:00,1.49107,1.49158,1.49107,1.49158,45400000.0
2005-07-28 03:02:00,1.49155,1.49155,1.49128,1.49144,54900001.0
2005-07-28 03:03:00,1.49134,1.49147,1.49126,1.49147,56600000.0
2005-07-28 03:04:00,1.49152,1.49206,1.49149,1.49172,32600000.0
2005-07-28 03:05:00,1.49174,1.49184,1.49172,1.49176,44800000.0
2005-07-28 03:06:00,1.49174,1.4918,1.49166,1.4918,67900000.0
2005-07-28 03:07:00,1.49177,1.49224,1.49161,1.49222,101000000.0
2005-07-28 03:08:00,1.49215,1.49215,1.49158,1.49167,51600000.0
2005-07-28 03:09:00,1.49187,1.49203,1.49159,1.49193,46600000.0
2005-07-28 03:10:00,1.49156,1.4922,1.49156,1.4922,29600000.0
2005-07-28 03:11:00,1.49182,1.49196,1.49182,1.49196,37200000.0
2005-07-28 03:12:00,1.49208,1.49225,1.49168,1.49213,61700001.0
2005-07-28 03:13:00,1.4919,1.49229,1.4919,1.49219,42000000.0
2005-07-28 03:14:00,1.49211,1.49261,1.49166,1.49166,43600000.0
2005-07-28 03:15:00,1.49153,1.49224,1.49149,1.49151,27200000.0
2005-07-28 03:16:00,1.49145,1.49152,1.49119,1.49147,33500000.0
2005-07-28 03:17:00,1.49153,1.4919,1.49153,1.49181,41100000.0
2005-07-28 03:18:00,1.49146,1.49146,1.49106,1.49136,38100000.0
2005-07-28 03:19:00,1.4912,1.49144,1.49105,1.49144,33700000.0
2005-07-28 03:20:00,1.49108,1.4918,1.49108,1.4918,39400000.0
2005-07-28 03:21:00,1.49159,1.49159,1.49152,1.49156,29800000.0
2005-07-28 03:22:00,1.49142,1.49142,1.4911,1.49118,80000000.0
2005-07-28 03:23:00,1.49113,1.49113,1.49092,1.49092,60400000.0
2005-07-28 03:24:00,1.49101,1.49108,1.49101,1.49108,75000001.0
2005-07-28 03:25:00,1.49168,1.4919,1.49144,1.49166,37800000.0
2005-07-28 03:26:00,1.49164,1.49182,1.49161,1.49176,109400000.0
2005-07-28 03:27:00,1.49183,1.49195,1.49175,1.49195,106400000.0
2005-07-28 03:28:00,1.49192,1.49192,1.49174,1.49176,43200001.0
2005-07-28 03:29:00,1.4917,1.49175,1.49167,1.49172,31600000.0
2005-07-28 03:31:00,1.49162,1.49206,1.49162,1.49206,25400000.0
2005-07-28 03:32:00,1.49209,1.49226,1.49199,1.49199,27700000.0
2005-07-28 03:33:00,1.49179,1.4919,1.49179,1.49179,52500000.0
2005-07-28 03:34:00,1.49182,1.49182,1.49144,1.49144,34400000.0
2005-07-28 03:35:00,1.49172,1.49183,1.4916,1.49172,73000000.0
2005-07-28 03:36:00,1.49179,1.49197,1.49151,1.49197,50400000.0
2005-07-28 03:37:00,1.49212,1.49214,1.4918,1.49204,29200000.0
2005-07-28 03:38:00,1.49207,1.49217,1.49187,1.49205,27800000.0
2005-07-28 03:39:00,1.4917,1.49175,1.49162,1.49165,75500000.0
2005-07-28 03:40:00,1.4915,1.49205,1.49148,1.4919,137600000.0
2005-07-28 03:41:00,1.49197,1.49212,1.49188,1.49212,84700000.0
2005-07-28 03:42:00,1.49219,1.49222,1.49209,1.49219,78200001.0
2005-07-28 03:43:00,1.49211,1.49221,1.4915,1.49151,37000000.0
2005-07-28 03:44:00,1.4913,1.49186,1.4913,1.49184,18000000.0
2005-07-28 03:45:00,1.49185,1.49196,1.49175,1.49192,60000000.0
2005-07-28 03:46:00,1.49132,1.49155,1.49118,1.49118,77400001.0
2005-07-28 03:47:00,1.49114,1.49129,1.4911,1.4911,30400000.0
2005-07-28 03:48:00,1.49147,1.49158,1.49118,1.4913,23200000.0
2005-07-28 03:49:00,1.49116,1.49116,1.49037,1.49038,47500001.0
2005-07-28 03:50:00,1.49056,1.49092,1.49052,1.49067,101000000.0
2005-07-28 03:51:00,1.49097,1.49102,1.49095,1.49096,37600000.0
2005-07-28 03:52:00,1.49092,1.49092,1.49048,1.4906,110200000.0
2005-07-28 03:53:00,1.49065,1.49083,1.49063,1.49066,97000000.0
2005-07-28 03:54:00,1.49066,1.49121,1.49066,1.49084,42400000.0
2005-07-28 03:55:00,1.49129,1.49129,1.49106,1.49123,29800000.0
2005-07-28 03:56:00,1.49122,1.49139,1.4912,1.4912,21400000.0
2005-07-28 03:57:00,1.49068,1.4909,1.49068,1.49082,154100000.0
2005-07-28 03:58:00,1.49081,1.49171,1.49081,1.49085,226100000.0
2005-07-28 03:59:00,1.49116,1.49146,1.49112,1.49121,119700000.0
2005-07-28 04:00:00,1.4911,1.4911,1.49089,1.4909,89600000.0
2005-07-28 04:01:00,1.49093,1.49126,1.49089,1.49124,172600001.0
2005-07-28 04:02:00,1.4912,1.49132,1.49092,1.49092,126700001.0
2005-07-28 04:03:00,1.49108,1.49108,1.49068,1.49105,117700000.0
2005-07-28 04:04:00,1.49097,1.49103,1.4909,1.49097,157400001.0
2005-07-28 04:05:00,1.49093,1.4917,1.49093,1.49152,192200000.0
2005-07-28 04:06:00,1.49085,1.49145,1.49083,1.4911,103000000.0
2005-07-28 04:07:00,1.49132,1.49146,1.49117,1.49117,186800001.0
2005-07-28 04:08:00,1.49164,1.49167,1.49152,1.49152,18800000.0
2005-07-28 04:09:00,1.49165,1.49165,1.49135,1.4916,44300001.0
2005-07-28 04:10:00,1.49149,1.49149,1.49115,1.49129,140700000.0
2005-07-28 04:11:00,1.49146,1.49174,1.49133,1.49142,33600000.0
2005-07-28 04:12:00,1.49133,1.49145,1.49133,1.49144,69300000.0
2005-07-28 04:13:00,1.49142,1.49147,1.49131,1.49132,49600000.0
2005-07-28 04:14:00,1.49135,1.49152,1.49132,1.49152,69800000.0
2005-07-28 04:15:00,1.49157,1.4918,1.49154,1.49174,93200000.0
2005-07-28 04:16:00,1.49157,1.49165,1.49135,1.49145,85700000.0
2005-07-28 04:17:00,1.49154,1.49161,1.49146,1.49147,56400000.0
2005-07-28 04:18:00,1.49143,1.49166,1.49141,1.49149,124400001.0
2005-07-28 04:19:00,1.49154,1.49169,1.49154,1.4916,62600000.0
2005-07-28 04:20:00,1.49164,1.49179,1.49154,1.49154,173800000.0
2005-07-28 04:21:00,1.49154,1.49164,1.49154,1.49154,40000000.0
2005-07-28 04:22:00,1.49147,1.492,1.49134,1.492,54000000.0
2005-07-28 04:23:00,1.49177,1.49177,1.49167,1.49167,27300000.0
2005-07-28 04:24:00,1.49169,1.49177,1.49167,1.49172,139600000.0
2005-07-28 04:25:00,1.49173,1.49224,1.49171,1.49194,194100000.0
2005-07-28 04:26:00,1.49198,1.49204,1.49184,1.49189,104300000.0
2005-07-28 04:27:00,1.49192,1.49209,1.49176,1.49182,59600000.0
2005-07-28 04:28:00,1.49185,1.49197,1.49185,1.49191,52000000.0
2005-07-28 04:29:00,1.49187,1.49249,1.49187,1.49221,78100000.0
2005-07-28 04:30:00,1.49174,1.49211,1.49173,1.49201,100800001.0
2005-07-28 04:31:00,1.49195,1.49207,1.4916,1.49182,26600000.0
2005-07-28 04:32:00,1.49178,1.49178,1.49151,1.49162,31800000.0
2005-07-28 04:33:00,1.49174,1.49179,1.49161,1.49162,45400000.0
2005-07-28 04:34:00,1.49165,1.49169,1.49156,1.4916,28800000.0
2005-07-28 04:35:00,1.49159,1.49172,1.49157,1.49157,44300000.0
2005-07-28 04:37:00,1.49166,1.4918,1.49132,1.49151,168300002.0
2005-07-28 04:38:00,1.49143,1.49143,1.49124,1.4913,32600000.0
2005-07-28 04:39:00,1.49112,1.49132,1.49109,1.49111,73200000.0
2005-07-28 04:40:00,1.49098,1.49104,1.49067,1.49093,30600000.0
2005-07-28 04:41:00,1.4907,1.49091,1.49063,1.49091,37000000.0
2005-07-28 04:42:00,1.49092,1.49128,1.4908,1.49128,70800000.0
2005-07-28 04:43:00,1.49122,1.49122,1.49104,1.49104,57800000.0
2005-07-28 04:44:00,1.49116,1.49161,1.49116,1.49159,30600000.0
2005-07-28 04:45:00,1.49145,1.49148,1.49112,1.49112,37600000.0
2005-07-28 04:46:00,1.4908,1.49095,1.4908,1.49081,52300000.0
2005-07-28 04:47:00,1.49086,1.49124,1.49086,1.49123,82400000.0
2005-07-28 04:48:00,1.49087,1.49114,1.49087,1.49102,53800000.0
2005-07-28 04:49:00,1.49088,1.491,1.49058,1.49058,119500000.0
2005-07-28 04:50:00,1.49091,1.49094,1.49068,1.49094,36800000.0
2005-07-28 04:51:00,1.49055,1.49055,1.49055,1.49055,26000000.0
2005-07-28 04:52:00,1.49055,1.49105,1.49055,1.49085,51200000.0
2005-07-28 04:53:00,1.49084,1.4912,1.49082,1.49086,31600000.0
2005-07-28 04:54:00,1.49055,1.49086,1.49055,1.49064,28000000.0
2005-07-28 04:55:00,1.49102,1.49113,1.49072,1.49113,29200000.0
2005-07-28 04:56:00,1.49088,1.49098,1.49073,1.49081,35900000.0
2005-07-28 04:57:00,1.49057,1.49106,1.49052,1.49062,23600000.0
2005-07-28 04:58:00,1.49071,1.49117,1.49071,1.49104,40100000.0
2005-07-28 04:59:00,1.49076,1.49113,1.49074,1.49089,134100001.0
2005-07-28 05:00:00,1.49132,1.49135,1.49119,1.49129,25400000.0
2005-07-28 05:01:00,1.49114,1.49149,1.49114,1.49149,28000000.0
2005-07-28 05:02:00,1.49144,1.49156,1.49124,1.49144,25100000.0
2005-07-28 05:03:00,1.49142,1.49181,1.49142,1.49173,166200000.0
2005-07-28 05:04:00,1.49188,1.492,1.49186,1.492,221500000.0
2005-07-28 05:05:00,1.49204,1.49213,1.49199,1.49209,205200001.0
2005-07-28 05:06:00,1.49203,1.49206,1.49186,1.49195,157500000.0
2005-07-28 05:07:00,1.49183,1.49217,1.49178,1.4919,324000001.0
2005-07-28 05:08:00,1.4923,1.4924,1.4922,1.4923,224600000.0
2005-07-28 05:09:00,1.4921,1.49241,1.4921,1.4921,224600000.0
2005-07-28 05:10:00,1.49212,1.49222,1.49207,1.49221,230000000.0
2005-07-28 05:11:00,1.49221,1.49252,1.49221,1.49252,119400000.0
2005-07-28 05:12:00,1.49261,1.49286,1.49261,1.49274,99000000.0
2005-07-28 05:13:00,1.4927,1.49295,1.4927,1.49275,161000000.0
2005-07-28 05:14:00,1.49275,1.49293,1.49274,1.49289,215800001.0
2005-07-28 05:15:00,1.4928,1.49302,1.49269,1.49282,14600000.0
2005-07-28 05:16:00,1.4926,1.49267,1.49248,1.49253,190800000.0
2005-07-28 05:17:00,1.49271,1.4928,1.49249,1.4928,163700000.0
2005-07-28 05:18:00,1.49288,1.49288,1.49263,1.49278,270400000.0
2005-07-28 05:19:00,1.49257,1.49285,1.49252,1.49255,316100001.0
2005-07-28 05:20:00,1.49202,1.49242,1.49201,1.49242,287300001.0
2005-07-28 05:21:00,1.49174,1.49228,1.49174,1.49216,279400000.0
2005-07-28 05:22:00,1.4923,1.4924,1.4922,1.4923,109900000.0
2005-07-28 05:23:00,1.49205,1.49218,1.49205,1.49213,109900000.0
2005-07-28 05:24:00,1.49237,1.49248,1.49234,1.49243,157900000.0
2005-07-28 05:25:00,1.49265,1.49275,1.49238,1.49258,234500001.0
2005-07-28 05:26:00,1.49235,1.49238,1.4923,1.49235,116400000.0
2005-07-28 05:27:00,1.49255,1.49261,1.4922,1.49244,174600001.0
2005-07-28 05:28:00,1.49236,1.4924,1.49203,1.49219,224200000.0
2005-07-28 05:29:00,1.49225,1.49235,1.49207,1.49215,231400001.0
2005-07-28 05:30:00,1.49215,1.49235,1.49205,1.49207,226000000.0
2005-07-28 05:31:00,1.49208,1.49239,1.49202,1.49204,54800000.0
2005-07-28 05:32:00,1.49218,1.49231,1.49213,1.49223,186200000.0
2005-07-28 05:33:00,1.49218,1.49218,1.49203,1.49208,182500001.0
2005-07-28 05:34:00,1.49204,1.49252,1.49198,1.49198,258000001.0
2005-07-28 05:35:00,1.49216,1.49223,1.49208,1.49218,41300000.0
2005-07-28 05:36:00,1.49198,1.4922,1.49196,1.49207,178100000.0
2005-07-28 05:37:00,1.4921,1.49226,1.49208,1.4921,186800000.0
2005-07-28 05:38:00,1.49215,1.49235,1.49213,1.4923,130300000.0
2005-07-28 05:39:00,1.49228,1.49235,1.49214,1.4922,185900001.0
2005-07-28 05:40:00,1.49206,1.49262,1.49204,1.49262,193400000.0
2005-07-28 05:41:00,1.49256,1.49276,1.49243,1.49253,121300000.0
2005-07-28 05:42:00,1.49273,1.49279,1.4924,1.49262,197400000.0
2005-07-28 05:43:00,1.49273,1.49281,1.49266,1.49269,90600000.0
2005-07-28 05:44:00,1.49262,1.49267,1.49243,1.49243,114300001.0
2005-07-28 05:45:00,1.49247,1.49279,1.49244,1.49257,136900000.0
2005-07-28 05:46:00,1.49265,1.49289,1.49263,1.49289,177900001.0
2005-07-28 05:47:00,1.4929,1.4929,1.49266,1.49274,221300000.0
2005-07-28 05:48:00,1.49259,1.49284,1.49243,1.49257,288500004.0
2005-07-28 05:49:00,1.49262,1.49277,1.49242,1.49242,183200001.0
2005-07-28 05:50:00,1.49241,1.49288,1.49241,1.49268,259300001.0
2005-07-28 05:51:00,1.49276,1.49276,1.49256,1.49261,171100000.0
2005-07-28 05:52:00,1.49262,1.49284,1.49257,1.49284,154200000.0
2005-07-28 05:53:00,1.49277,1.49287,1.49253,1.49253,94200000.0
2005-07-28 05:54:00,1.49262,1.49286,1.49249,1.49272,219400000.0
2005-07-28 05:55:00,1.49276,1.49301,1.49268,1.493,216600000.0
2005-07-28 05:56:00,1.4929,1.49294,1.49259,1.49259,100900000.0
2005-07-28 05:57:00,1.49261,1.49297,1.49258,1.49293,211900001.0
2005-07-28 05:58:00,1.49296,1.49297,1.49256,1.49256,159000000.0
2005-07-28 05:59:00,1.49266,1.49274,1.49258,1.49259,74000001.0
2005-07-28 06:00:00,1.49256,1.49256,1.49234,1.49252,200200000.0
2005-07-28 06:01:00,1.49267,1.49285,1.49264,1.49281,148300000.0
2005-07-28 06:02:00,1.49294,1.49314,1.4929,1.49298,275900001.0
2005-07-28 06:03:00,1.49303,1.49316,1.49293,1.49312,53900000.0
2005-07-28 06:04:00,1.49293,1.49293,1.49254,1.49254,161300000.0
2005-07-28 06:05:00,1.49249,1.4926,1.49242,1.49247,398600000.0
2005-07-28 06:06:00,1.49246,1.49254,1.49219,1.49219,98600001.0
2005-07-28 06:07:00,1.49204,1.49204,1.49167,1.49189,344700000.0
2005-07-28 06:08:00,1.4917,1.4917,1.49116,1.49159,550600004.0
2005-07-28 06:09:00,1.49155,1.49222,1.49155,1.49199,379200000.0
2005-07-28 06:10:00,1.49212,1.49228,1.49195,1.49195,323600000.0
2005-07-28 06:11:00,1.49189,1.492,1.49161,1.49165,410500001.0
2005-07-28 06:12:00,1.49169,1.49179,1.4913,1.49151,294800000.0
2005-07-28 06:13:00,1.49157,1.49189,1.49149,1.49149,334800000.0
2005-07-28 06:14:00,1.49163,1.49182,1.49147,1.49156,353500000.0
2005-07-28 06:15:00,1.49143,1.4915,1.49133,1.49146,209500000.0
2005-07-28 06:16:00,1.49146,1.49153,1.49135,1.49153,208000002.0
2005-07-28 06:17:00,1.49133,1.49148,1.49133,1.49133,199100000.0
2005-07-28 06:18:00,1.49135,1.49156,1.49133,1.49135,261300000.0
2005-07-28 06:19:00,1.49133,1.49151,1.49133,1.49148,194100001.0
2005-07-28 06:20:00,1.49143,1.49158,1.49133,1.49136,337100002.0
2005-07-28 06:21:00,1.4915,1.49168,1.49146,1.49153,284800000.0
2005-07-28 06:22:00,1.49143,1.49158,1.49136,1.49138,261700000.0
2005-07-28 06:23:00,1.49135,1.49153,1.49133,1.49146,270000000.0
2005-07-28 06:24:00,1.49143,1.49158,1.49133,1.49146,294700000.0
2005-07-28 06:25:00,1.4914,1.49146,1.49126,1.49129,216500000.0
2005-07-28 06:26:00,1.49118,1.49136,1.49109,1.49136,352300003.0
2005-07-28 06:27:00,1.49133,1.49136,1.4912,1.49126,381300000.0
2005-07-28 06:28:00,1.49122,1.49137,1.49105,1.49113,321400000.0
2005-07-28 06:29:00,1.49123,1.49133,1.49113,1.49116,107400000.0
2005-07-28 06:30:00,1.49113,1.49135,1.4911,1.49121,289600000.0
2005-07-28 06:31:00,1.49141,1.49152,1.49132,1.49147,155900000.0
2005-07-28 06:32:00,1.49148,1.49153,1.4914,1.4914,187000000.0
2005-07-28 06:33:00,1.49139,1.49156,1.49136,1.49139,257000000.0
2005-07-28 06:34:00,1.49145,1.49166,1.49141,1.49166,204600001.0
2005-07-28 06:35:00,1.49133,1.49167,1.49133,1.49154,142300000.0
2005-07-28 06:36:00,1.49131,1.49141,1.49131,1.49131,87000000.0
2005-07-28 06:37:00,1.49131,1.49139,1.49128,1.49133,219100000.0
2005-07-28 06:38:00,1.49136,1.49159,1.49135,1.49143,133000000.0
2005-07-28 06:39:00,1.49153,1.49158,1.49148,1.49153,30400000.0
2005-07-28 06:40:00,1.49162,1.49168,1.49147,1.49158,141400000.0
2005-07-28 06:41:00,1.49157,1.49165,1.4915,1.49163,172900001.0
2005-07-28 06:42:00,1.49163,1.49163,1.49133,1.49152,287000002.0
2005-07-28 06:43:00,1.49157,1.49162,1.49146,1.49153,148000001.0
2005-07-28 06:44:00,1.49147,1.49147,1.49127,1.49131,347700001.0
2005-07-28 06:45:00,1.49137,1.4915,1.49129,1.4915,217300000.0
2005-07-28 06:46:00,1.49142,1.49158,1.49119,1.49119,226600001.0
2005-07-28 06:47:00,1.49118,1.49157,1.49112,1.4912,276000001.0
2005-07-28 06:48:00,1.49101,1.49151,1.49101,1.49113,40600000.0
2005-07-28 06:49:00,1.49117,1.49137,1.49106,1.49112,261900001.0
2005-07-28 06:50:00,1.49105,1.4911,1.4909,1.49095,55800001.0
2005-07-28 06:51:00,1.4911,1.4911,1.49056,1.49085,19800000.0
2005-07-28 06:52:00,1.49074,1.4909,1.49074,1.49075,210800000.0
2005-07-28 06:53:00,1.49076,1.49105,1.49071,1.49087,266200000.0
2005-07-28 06:54:00,1.49084,1.49108,1.49067,1.49074,498600004.0
2005-07-28 06:55:00,1.49084,1.49096,1.49078,1.49094,411600000.0
2005-07-28 06:56:00,1.49105,1.49105,1.49087,1.49087,37400000.0
2005-07-28 06:57:00,1.49096,1.49103,1.49096,1.491,96600000.0
2005-07-28 06:58:00,1.49102,1.49121,1.49096,1.49118,215200000.0
2005-07-28 06:59:00,1.49112,1.49124,1.49094,1.49105,305200000.0
2005-07-28 07:00:00,1.49122,1.49127,1.49115,1.49117,164700002.0
2005-07-28 07:01:00,1.49102,1.49117,1.49102,1.49115,311600001.0
2005-07-28 07:02:00,1.4911,1.49123,1.49096,1.49102,376900000.0
2005-07-28 07:03:00,1.49105,1.49117,1.491,1.49113,147200002.0
2005-07-28 07:04:00,1.49121,1.49129,1.49102,1.49114,337100001.0
2005-07-28 07:05:00,1.49128,1.49133,1.4912,1.49127,121000000.0
2005-07-28 07:06:00,1.49129,1.49134,1.49114,1.49127,197700000.0
2005-07-28 07:07:00,1.49134,1.49143,1.49122,1.49136,196300000.0
2005-07-28 07:08:00,1.49132,1.49152,1.49122,1.49136,236100000.0
2005-07-28 07:09:00,1.49138,1.49141,1.49126,1.49126,229100002.0
2005-07-28 07:10:00,1.49143,1.49151,1.49133,1.49137,421600000.0
2005-07-28 07:11:00,1.49136,1.49137,1.49121,1.49122,423400000.0
2005-07-28 07:12:00,1.49115,1.49136,1.4911,1.4912,300300001.0
2005-07-28 07:13:00,1.49115,1.49117,1.49099,1.49107,265200000.0
2005-07-28 07:14:00,1.49105,1.49112,1.49097,1.49102,522100001.0
2005-07-28 07:15:00,1.49122,1.49124,1.49096,1.49124,260900000.0
2005-07-28 07:16:00,1.49141,1.49151,1.49136,1.49148,171000000.0
2005-07-28 07:17:00,1.49141,1.49146,1.49123,1.49124,231400001.0
2005-07-28 07:18:00,1.49126,1.49149,1.49121,1.49144,451200001.0
2005-07-28 07:19:00,1.49144,1.49171,1.49139,1.49149,341800001.0
2005-07-28 07:20:00,1.49159,1.49164,1.49139,1.49152,456500001.0
2005-07-28 07:21:00,1.49139,1.49158,1.49125,1.49137,272500001.0
2005-07-28 07:22:00,1.49124,1.49159,1.49124,1.49159,364900001.0
2005-07-28 07:23:00,1.49164,1.49172,1.49139,1.49148,443100001.0
2005-07-28 07:24:00,1.49133,1.49143,1.49122,1.4913,283700000.0
2005-07-28 07:25:00,1.49124,1.49135,1.49113,1.49129,371000000.0
2005-07-28 07:26:00,1.4913,1.49154,1.49124,1.4914,349700000.0
2005-07-28 07:27:00,1.49139,1.49146,1.49122,1.49137,145200000.0
2005-07-28 07:28:00,1.49134,1.49136,1.49124,1.49129,211800000.0
2005-07-28 07:29:00,1.49124,1.49134,1.49109,1.49109,197300001.0
2005-07-28 07:30:00,1.49114,1.49129,1.49109,1.49121,497400001.0
2005-07-28 07:31:00,1.49117,1.49142,1.49117,1.49141,327300004.0
2005-07-28 07:32:00,1.49147,1.49155,1.49132,1.49147,428200001.0
2005-07-28 07:33:00,1.49135,1.49162,1.49133,1.49144,406100000.0
2005-07-28 07:34:00,1.49157,1.49175,1.4915,1.4916,259200000.0
2005-07-28 07:35:00,1.49158,1.49171,1.49152,1.49153,253900000.0
2005-07-28 07:36:00,1.49151,1.49151,1.49121,1.49123,369800001.0
2005-07-28 07:37:00,1.49114,1.49121,1.49093,1.49109,230500001.0
2005-07-28 07:38:00,1.49106,1.49129,1.49102,1.49102,33900000.0
2005-07-28 07:39:00,1.49085,1.49103,1.4908,1.49097,481500000.0
2005-07-28 07:40:00,1.49092,1.49112,1.49083,1.49085,357100000.0
2005-07-28 07:41:00,1.4908,1.49102,1.49074,1.4909,628700000.0
2005-07-28 07:42:00,1.49094,1.49107,1.49089,1.49107,348800003.0
2005-07-28 07:43:00,1.49095,1.49112,1.49084,1.49084,207200001.0
2005-07-28 07:44:00,1.49078,1.4908,1.49065,1.4907,415500001.0
2005-07-28 07:45:00,1.49073,1.49075,1.49053,1.49055,355200001.0
2005-07-28 07:46:00,1.49049,1.49075,1.49048,1.49066,462200002.0
2005-07-28 07:47:00,1.4906,1.49086,1.49051,1.49058,657500003.0
2005-07-28 07:48:00,1.49057,1.49096,1.49056,1.4907,745600001.0
2005-07-28 07:49:00,1.49101,1.49108,1.49075,1.49088,771400005.0
2005-07-28 07:50:00,1.49101,1.49117,1.49092,1.49099,643800002.0
2005-07-28 07:51:00,1.49113,1.49128,1.49089,1.49089,568700002.0
2005-07-28 07:52:00,1.4907,1.4908,1.4906,1.49076,399600001.0
2005-07-28 07:53:00,1.49071,1.49081,1.49039,1.49062,619600002.0
2005-07-28 07:54:00,1.49066,1.49081,1.49058,1.49063,315200000.0
2005-07-28 07:55:00,1.49059,1.4908,1.49055,1.49061,385000001.0
2005-07-28 07:56:00,1.49058,1.49086,1.49053,1.49083,688500002.0
2005-07-28 07:57:00,1.4907,1.49095,1.49051,1.49085,606200002.0
2005-07-28 07:58:00,1.49087,1.49093,1.49064,1.49078,625100000.0
2005-07-28 07:59:00,1.49084,1.49092,1.4906,1.49063,522200002.0
2005-07-28 08:00:00,1.49087,1.49093,1.49065,1.49086,411800001.0
2005-07-28 08:01:00,1.49024,1.49067,1.49012,1.49037,536000002.0
2005-07-28 08:02:00,1.49046,1.4906,1.49037,1.49055,251900001.0
2005-07-28 08:03:00,1.49039,1.49044,1.49007,1.49007,479900002.0
2005-07-28 08:04:00,1.49015,1.49021,1.48988,1.49014,384900001.0
2005-07-28 08:05:00,1.49014,1.49014,1.48982,1.48987,312300000.0
2005-07-28 08:06:00,1.48994,1.4901,1.48975,1.49009,617800001.0
2005-07-28 08:07:00,1.49005,1.49025,1.48983,1.48988,502000001.0
2005-07-28 08:08:00,1.49002,1.49024,1.49001,1.49001,372000000.0
2005-07-28 08:09:00,1.48995,1.4902,1.48963,1.48963,545100003.0
2005-07-28 08:10:00,1.4894,1.48964,1.48854,1.48924,548500000.0
2005-07-28 08:11:00,1.48895,1.48903,1.48866,1.48881,245900000.0
2005-07-28 08:12:00,1.48878,1.48892,1.48865,1.48875,383200001.0
2005-07-28 08:13:00,1.48879,1.48894,1.48842,1.48842,234200001.0
2005-07-28 08:14:00,1.48837,1.48866,1.48829,1.48866,105200001.0
2005-07-28 08:15:00,1.48864,1.48885,1.48859,1.48877,292400000.0
2005-07-28 08:16:00,1.48897,1.48911,1.48843,1.48843,235300000.0
2005-07-28 08:17:00,1.48845,1.48847,1.48814,1.48825,296800001.0
2005-07-28 08:18:00,1.48806,1.4882,1.48773,1.48797,168200000.0
2005-07-28 08:19:00,1.48762,1.48789,1.48761,1.48789,303900000.0
2005-07-28 08:20:00,1.48798,1.48811,1.48789,1.48789,301300000.0
2005-07-28 08:21:00,1.48787,1.48808,1.48776,1.48793,482200001.0
2005-07-28 08:22:00,1.48782,1.48785,1.48742,1.48777,299900000.0
2005-07-28 08:23:00,1.48799,1.48817,1.48781,1.48808,217000000.0
2005-07-28 08:24:00,1.48817,1.48834,1.48787,1.4879,425500002.0
2005-07-28 08:25:00,1.48786,1.48828,1.4876,1.48828,556800002.0
2005-07-28 08:26:00,1.48853,1.48859,1.48843,1.48858,313600000.0
2005-07-28 08:27:00,1.48854,1.48873,1.48843,1.48857,447200003.0
2005-07-28 08:28:00,1.4886,1.48879,1.48853,1.48879,521500000.0
2005-07-28 08:29:00,1.48872,1.48891,1.48856,1.48857,426400000.0
2005-07-28 08:30:00,1.48884,1.489,1.48874,1.48884,423800002.0
2005-07-28 08:31:00,1.48878,1.48896,1.48862,1.48878,250500001.0
2005-07-28 08:32:00,1.48895,1.48918,1.48881,1.48907,288700000.0
2005-07-28 08:33:00,1.48878,1.48878,1.48844,1.48865,192400001.0
2005-07-28 08:34:00,1.48865,1.48914,1.48851,1.48906,676500005.0
2005-07-28 08:35:00,1.48923,1.48936,1.48902,1.48925,474600001.0
2005-07-28 08:36:00,1.48936,1.48962,1.48923,1.48942,353200000.0
2005-07-28 08:37:00,1.48929,1.48954,1.48926,1.48931,295200000.0
2005-07-28 08:38:00,1.48913,1.48928,1.48899,1.4892,300200000.0
2005-07-28 08:39:00,1.48913,1.4893,1.48899,1.48924,563600003.0
2005-07-28 08:40:00,1.48914,1.48934,1.48894,1.48894,382100001.0
2005-07-28 08:41:00,1.48938,1.4897,1.48929,1.48967,498400001.0
2005-07-28 08:42:00,1.48991,1.49039,1.4899,1.49016,535100002.0
2005-07-28 08:43:00,1.49022,1.49023,1.48964,1.48964,271200000.0
2005-07-28 08:44:00,1.48961,1.48984,1.48933,1.48984,506400001.0
2005-07-28 08:45:00,1.48978,1.48983,1.48947,1.48957,601000001.0
2005-07-28 08:46:00,1.4895,1.48973,1.48933,1.48943,785800000.0
2005-07-28 08:47:00,1.48954,1.48972,1.48937,1.4895,572300002.0
2005-07-28 08:48:00,1.48961,1.48986,1.48948,1.48968,356800000.0
2005-07-28 08:49:00,1.48931,1.48956,1.48912,1.4892,534700002.0
2005-07-28 08:50:00,1.48922,1.48936,1.48905,1.48924,529300000.0
2005-07-28 08:51:00,1.4891,1.48916,1.48849,1.48866,543900001.0
2005-07-28 08:52:00,1.48885,1.48885,1.48851,1.48865,623600000.0
2005-07-28 08:53:00,1.48904,1.48906,1.48861,1.48877,517100000.0
2005-07-28 08:54:00,1.48895,1.48928,1.4888,1.4888,723900001.0
2005-07-28 08:55:00,1.48892,1.48921,1.48886,1.48915,596100004.0
2005-07-28 08:56:00,1.48915,1.48928,1.48879,1.48879,563900003.0
2005-07-28 08:57:00,1.48879,1.48925,1.48879,1.48914,511000001.0
2005-07-28 08:58:00,1.48961,1.49002,1.48955,1.48971,553900002.0
2005-07-28 08:59:00,1.48941,1.48959,1.48931,1.48933,300900002.0
2005-07-28 09:00:00,1.48933,1.48956,1.48923,1.48941,427300001.0
2005-07-28 09:01:00,1.48944,1.48957,1.48934,1.48944,382800003.0
2005-07-28 09:02:00,1.48924,1.48944,1.48914,1.48922,727900005.0
2005-07-28 09:03:00,1.48911,1.48911,1.48829,1.48832,632600002.0
2005-07-28 09:04:00,1.48853,1.48875,1.48829,1.48872,580900002.0
2005-07-28 09:05:00,1.48836,1.48842,1.48814,1.48834,544200001.0
2005-07-28 09:06:00,1.48825,1.48845,1.48805,1.48816,558200000.0
2005-07-28 09:07:00,1.48825,1.48844,1.48818,1.48828,339900000.0
2005-07-28 09:08:00,1.48838,1.48849,1.48824,1.48845,244000001.0
2005-07-28 09:09:00,1.48856,1.48872,1.48846,1.48846,281600000.0
2005-07-28 09:10:00,1.48872,1.48895,1.48864,1.48869,380700001.0
2005-07-28 09:11:00,1.48866,1.48924,1.48866,1.48924,577900001.0
2005-07-28 09:12:00,1.48937,1.48957,1.4886,1.4894,444200001.0
2005-07-28 09:13:00,1.48957,1.48992,1.48956,1.48967,468700001.0
2005-07-28 09:14:00,1.48972,1.4901,1.48972,1.48991,330200001.0
2005-07-28 09:15:00,1.49,1.4902,1.48994,1.48996,407000002.0
2005-07-28 09:16:00,1.48989,1.49002,1.48981,1.48989,533400000.0
2005-07-28 09:17:00,1.48999,1.49038,1.48999,1.49032,520200001.0
2005-07-28 09:18:00,1.49009,1.49021,1.49003,1.49005,242300001.0
2005-07-28 09:19:00,1.49,1.49007,1.48954,1.48967,515700000.0
2005-07-28 09:20:00,1.48966,1.48972,1.48929,1.48934,323300001.0
2005-07-28 09:21:00,1.48926,1.48949,1.48782,1.48782,319500000.0
2005-07-28 09:22:00,1.48889,1.48893,1.48876,1.48887,382000003.0
2005-07-28 09:23:00,1.48906,1.48939,1.48895,1.48937,338400001.0
2005-07-28 09:24:00,1.48926,1.48926,1.48882,1.48887,325300000.0
2005-07-28 09:25:00,1.4891,1.48945,1.48909,1.48945,397400000.0
2005-07-28 09:26:00,1.48944,1.48959,1.48939,1.48946,522200001.0
2005-07-28 09:27:00,1.48941,1.48959,1.48939,1.48947,361600000.0
2005-07-28 09:28:00,1.48963,1.4897,1.48937,1.48942,473800001.0
2005-07-28 09:29:00,1.48937,1.48948,1.48922,1.48933,493600001.0
2005-07-28 09:30:00,1.48935,1.4894,1.48896,1.48907,728600003.0
2005-07-28 09:31:00,1.489,1.48929,1.48899,1.48915,437000000.0
2005-07-28 09:32:00,1.48898,1.48912,1.48892,1.48905,451600001.0
2005-07-28 09:33:00,1.48897,1.48902,1.48881,1.48891,255800000.0
2005-07-28 09:34:00,1.489,1.48905,1.4889,1.48895,473100001.0
2005-07-28 09:35:00,1.48864,1.48864,1.48761,1.48761,255000000.0
2005-07-28 09:36:00,1.48763,1.48875,1.48763,1.48875,439700001.0
2005-07-28 09:37:00,1.48897,1.48897,1.48771,1.48771,401700000.0
2005-07-28 09:38:00,1.48747,1.48777,1.48747,1.48757,370800000.0
2005-07-28 09:39:00,1.48763,1.4878,1.48753,1.48755,422800002.0
2005-07-28 09:40:00,1.48737,1.4875,1.48733,1.48736,426800002.0
2005-07-28 09:41:00,1.48736,1.48818,1.48735,1.48818,523900002.0
2005-07-28 09:42:00,1.48794,1.488,1.48747,1.48747,481500001.0
2005-07-28 09:43:00,1.48765,1.48786,1.48765,1.4877,314400000.0
2005-07-28 09:44:00,1.48752,1.48767,1.4871,1.4871,453700001.0
2005-07-28 09:45:00,1.48697,1.48721,1.48673,1.48721,494900000.0
2005-07-28 09:46:00,1.48734,1.48745,1.4872,1.4872,336100001.0
2005-07-28 09:47:00,1.48711,1.48735,1.48709,1.48731,404500000.0
2005-07-28 09:48:00,1.48742,1.48767,1.48738,1.48749,325200000.0
2005-07-28 09:49:00,1.48746,1.48766,1.48701,1.48706,627700003.0
2005-07-28 09:50:00,1.48693,1.48702,1.48661,1.48661,431200000.0
2005-07-28 09:51:00,1.48683,1.48717,1.48683,1.48717,452600000.0
2005-07-28 09:52:00,1.48741,1.48762,1.48733,1.48752,462900002.0
2005-07-28 09:53:00,1.48734,1.48746,1.4871,1.4871,347000003.0
2005-07-28 09:54:00,1.48705,1.48747,1.48705,1.48747,570900001.0
2005-07-28 09:55:00,1.48749,1.48764,1.48736,1.48749,577500000.0
2005-07-28 09:56:00,1.48734,1.48756,1.48734,1.48737,466500002.0
2005-07-28 09:57:00,1.48733,1.48745,1.48673,1.48711,608000001.0
2005-07-28 09:58:00,1.48679,1.48692,1.48652,1.48678,810900003.0
2005-07-28 09:59:00,1.48696,1.48713,1.48671,1.48705,688700003.0
2005-07-28 10:00:00,1.48693,1.48697,1.48645,1.48645,236000000.0
2005-07-28 10:01:00,1.48669,1.48713,1.48668,1.48703,618800001.0
2005-07-28 10:02:00,1.48713,1.48718,1.48678,1.48684,598600000.0
2005-07-28 10:03:00,1.48678,1.48724,1.48668,1.48724,355500001.0
2005-07-28 10:04:00,1.48717,1.48717,1.48662,1.48686,390000002.0
2005-07-28 10:05:00,1.48652,1.48695,1.48652,1.4869,359600001.0
2005-07-28 10:06:00,1.48686,1.48717,1.48668,1.48698,514900002.0
2005-07-28 10:07:00,1.48672,1.48706,1.48665,1.4868,600400002.0
2005-07-28 10:08:00,1.48677,1.48695,1.48669,1.48672,502300001.0
2005-07-28 10:09:00,1.4869,1.48718,1.48684,1.48696,535800002.0
2005-07-28 10:10:00,1.4867,1.48704,1.48668,1.48701,363500000.0
2005-07-28 10:11:00,1.48717,1.48725,1.48698,1.48713,414200000.0
2005-07-28 10:12:00,1.48707,1.48708,1.48685,1.48701,452300000.0
2005-07-28 10:13:00,1.48698,1.48698,1.48665,1.48665,507300001.0
2005-07-28 10:14:00,1.48654,1.4867,1.48642,1.48661,549400001.0
2005-07-28 10:15:00,1.4868,1.48686,1.48661,1.48665,473300002.0
2005-07-28 10:16:00,1.4867,1.48683,1.48658,1.48676,418900002.0
2005-07-28 10:17:00,1.48677,1.48707,1.48671,1.4869,339800002.0
2005-07-28 10:18:00,1.48712,1.48734,1.48712,1.48731,373600001.0
2005-07-28 10:19:00,1.48741,1.48751,1.48683,1.48689,372100001.0
2005-07-28 10:20:00,1.48723,1.48726,1.48705,1.48714,504800000.0
2005-07-28 10:21:00,1.48702,1.48702,1.48589,1.48601,368600001.0
2005-07-28 10:22:00,1.48604,1.48636,1.48595,1.48623,369300001.0
2005-07-28 10:23:00,1.48613,1.48648,1.48594,1.48606,496600002.0
2005-07-28 10:24:00,1.48579,1.48615,1.48579,1.48593,423500001.0
2005-07-28 10:25:00,1.48596,1.48596,1.48564,1.48586,423200001.0
2005-07-28 10:26:00,1.48581,1.486,1.48563,1.48575,531700002.0
2005-07-28 10:27:00,1.48582,1.48606,1.48577,1.48589,419100002.0
2005-07-28 10:28:00,1.48606,1.48641,1.48606,1.48629,710700001.0
2005-07-28 10:29:00,1.4865,1.4865,1.48612,1.48618,572700002.0
2005-07-28 10:30:00,1.48593,1.4863,1.48588,1.48628,665600003.0
2005-07-28 10:31:00,1.48601,1.48645,1.48601,1.48622,521200000.0
2005-07-28 10:32:00,1.48622,1.4865,1.48603,1.48603,595100003.0
2005-07-28 10:33:00,1.48614,1.48675,1.48611,1.48675,506600001.0
2005-07-28 10:34:00,1.48685,1.48741,1.48685,1.48736,371500001.0
2005-07-28 10:35:00,1.48749,1.48786,1.48726,1.48726,495800002.0
2005-07-28 10:36:00,1.48733,1.48779,1.48732,1.48739,558100001.0
2005-07-28 10:37:00,1.48746,1.48762,1.48717,1.48717,496500001.0
2005-07-28 10:38:00,1.48709,1.48733,1.48709,1.4872,440800002.0
2005-07-28 10:39:00,1.4872,1.48752,1.48687,1.48729,427900002.0
2005-07-28 10:40:00,1.48717,1.4876,1.48712,1.4876,302900000.0
2005-07-28 10:41:00,1.48761,1.48761,1.4873,1.48744,667800002.0
2005-07-28 10:42:00,1.48751,1.48797,1.48751,1.48785,360000000.0
2005-07-28 10:43:00,1.48814,1.48814,1.48776,1.4878,370500000.0
2005-07-28 10:44:00,1.48796,1.48829,1.48782,1.48792,528900000.0
2005-07-28 10:45:00,1.48804,1.48804,1.48775,1.48794,571300004.0
2005-07-28 10:46:00,1.48789,1.48802,1.48778,1.48794,324300000.0
2005-07-28 10:47:00,1.48792,1.48802,1.48782,1.48787,417400001.0
2005-07-28 10:48:00,1.48791,1.48803,1.48772,1.4879,552100003.0
2005-07-28 10:49:00,1.48816,1.48836,1.48804,1.48817,384200003.0
2005-07-28 10:50:00,1.48816,1.48848,1.48804,1.48827,553100001.0
2005-07-28 10:51:00,1.48788,1.4881,1.48771,1.48802,515400002.0
2005-07-28 10:52:00,1.48798,1.48804,1.4878,1.48788,355200000.0
2005-07-28 10:53:00,1.48778,1.48818,1.48778,1.48815,381400000.0
2005-07-28 10:54:00,1.48833,1.48844,1.48817,1.48835,448600000.0
2005-07-28 10:55:00,1.48843,1.48857,1.48832,1.48843,522300003.0
2005-07-28 10:56:00,1.48831,1.48831,1.48803,1.48827,492600000.0
2005-07-28 10:57:00,1.48825,1.48842,1.48816,1.48839,393100002.0
2005-07-28 10:58:00,1.48844,1.48856,1.4883,1.48849,461600000.0
2005-07-28 10:59:00,1.48837,1.48888,1.48837,1.48865,771800003.0
2005-07-28 11:00:00,1.48872,1.48916,1.48872,1.48907,509900002.0
2005-07-28 11:01:00,1.48907,1.48934,1.48907,1.4892,644900002.0
2005-07-28 11:02:00,1.48907,1.48935,1.48901,1.48914,480300000.0
2005-07-28 11:03:00,1.48911,1.48934,1.48906,1.48933,305800000.0
2005-07-28 11:04:00,1.48947,1.48948,1.48918,1.4893,542900001.0
2005-07-28 11:05:00,1.4893,1.48937,1.48908,1.48929,539100002.0
2005-07-28 11:06:00,1.48951,1.48955,1.48928,1.48945,641000002.0
2005-07-28 11:07:00,1.48939,1.48952,1.48927,1.48938,278600000.0
2005-07-28 11:08:00,1.4897,1.48983,1.48958,1.48959,394400003.0
2005-07-28 11:09:00,1.48938,1.48951,1.48926,1.48941,407300001.0
2005-07-28 11:10:00,1.48968,1.48979,1.48945,1.48952,445300000.0
2005-07-28 11:11:00,1.4893,1.48959,1.48911,1.4892,562500003.0
2005-07-28 11:12:00,1.48907,1.48936,1.48903,1.48936,621700004.0
2005-07-28 11:13:00,1.48934,1.48963,1.48932,1.4895,362300001.0
2005-07-28 11:14:00,1.48932,1.48938,1.48909,1.48929,519000002.0
2005-07-28 11:15:00,1.48933,1.48946,1.48923,1.48932,505000002.0
2005-07-28 11:16:00,1.48934,1.48945,1.48916,1.48933,456600000.0
2005-07-28 11:17:00,1.48934,1.48952,1.48922,1.48933,448400001.0
2005-07-28 11:18:00,1.48935,1.48957,1.48906,1.48919,363700001.0
2005-07-28 11:19:00,1.48917,1.48945,1.48917,1.48929,389800001.0
2005-07-28 11:20:00,1.48927,1.48965,1.48927,1.48941,575200000.0
2005-07-28 11:21:00,1.48945,1.48971,1.48925,1.48943,567600000.0
2005-07-28 11:22:00,1.48924,1.48968,1.48924,1.48968,598500001.0
2005-07-28 11:23:00,1.48978,1.49006,1.4897,1.48999,493400001.0
2005-07-28 11:24:00,1.4901,1.4901,1.48994,1.48997,429400000.0
2005-07-28 11:25:00,1.49007,1.49007,1.48983,1.48991,439500001.0
2005-07-28 11:26:00,1.48992,1.49021,1.48987,1.49,561400000.0
2005-07-28 11:27:00,1.49012,1.4906,1.49012,1.49055,585600002.0
2005-07-28 11:28:00,1.49062,1.49062,1.49033,1.49056,379600001.0
2005-07-28 11:29:00,1.49044,1.49093,1.49043,1.49091,491800001.0
2005-07-28 11:30:00,1.49094,1.49098,1.49075,1.49087,429000001.0
2005-07-28 11:31:00,1.49091,1.49114,1.49079,1.49088,659100003.0
2005-07-28 11:32:00,1.49086,1.49101,1.49069,1.49088,397900000.0
2005-07-28 11:33:00,1.49095,1.49126,1.49095,1.4912,509200003.0
2005-07-28 11:34:00,1.49122,1.49158,1.49116,1.49127,612700000.0
2005-07-28 11:35:00,1.4915,1.49164,1.4911,1.4912,552100001.0
2005-07-28 11:36:00,1.49112,1.49163,1.49112,1.49163,471200000.0
2005-07-28 11:37:00,1.49118,1.49139,1.49101,1.49123,430600000.0
2005-07-28 11:38:00,1.49116,1.49133,1.49109,1.4912,578900002.0
2005-07-28 11:39:00,1.49144,1.49157,1.49118,1.49118,595300000.0
2005-07-28 11:40:00,1.49125,1.49147,1.49097,1.49133,650700000.0
2005-07-28 11:41:00,1.49134,1.49141,1.49096,1.49107,777300002.0
2005-07-28 11:42:00,1.49111,1.49134,1.491,1.4912,512300001.0
2005-07-28 11:43:00,1.49119,1.4913,1.49097,1.49099,521600000.0
2005-07-28 11:44:00,1.49137,1.49165,1.4913,1.49131,560400001.0
2005-07-28 11:45:00,1.49157,1.49176,1.49133,1.49158,530400000.0
2005-07-28 11:46:00,1.49187,1.49246,1.49174,1.4924,493000000.0
2005-07-28 11:47:00,1.49234,1.49288,1.49234,1.4928,466400000.0
2005-07-28 11:48:00,1.49272,1.49308,1.49257,1.49263,557600001.0
2005-07-28 11:49:00,1.49277,1.49277,1.49243,1.49258,428600001.0
2005-07-28 11:50:00,1.49268,1.49268,1.4907,1.49185,329000000.0
2005-07-28 11:51:00,1.4918,1.49245,1.49113,1.49183,163300000.0
2005-07-28 11:52:00,1.49187,1.49194,1.49116,1.49194,247100001.0
2005-07-28 11:53:00,1.49177,1.49202,1.49135,1.4915,192500000.0
2005-07-28 11:54:00,1.49174,1.49226,1.49174,1.49176,417500003.0
2005-07-28 11:55:00,1.4917,1.49173,1.49134,1.49134,463300000.0
2005-07-28 11:56:00,1.49123,1.49129,1.49091,1.49124,439200000.0
2005-07-28 11:57:00,1.4911,1.49127,1.49078,1.49114,519500000.0
2005-07-28 11:58:00,1.4913,1.49149,1.49076,1.49076,497400003.0
2005-07-28 11:59:00,1.4907,1.49136,1.4907,1.49119,414100002.0
2005-07-28 12:00:00,1.49175,1.49225,1.49145,1.49175,549700002.0
2005-07-28 12:01:00,1.49172,1.4921,1.49153,1.49194,398800000.0
2005-07-28 12:02:00,1.49204,1.49206,1.49167,1.49167,333500000.0
2005-07-28 12:03:00,1.49154,1.49191,1.49138,1.49191,383700000.0
2005-07-28 12:04:00,1.49187,1.49187,1.49134,1.49134,401300003.0
2005-07-28 12:05:00,1.49166,1.49192,1.49157,1.49169,323500000.0
2005-07-28 12:06:00,1.49131,1.49169,1.49125,1.49168,384800002.0
2005-07-28 12:07:00,1.49156,1.49177,1.49146,1.49176,379900003.0
2005-07-28 12:08:00,1.49171,1.49171,1.49119,1.49144,506100000.0
2005-07-28 12:09:00,1.49129,1.49171,1.49129,1.49154,430900001.0
2005-07-28 12:10:00,1.49153,1.49218,1.49153,1.4917,402900000.0
2005-07-28 12:11:00,1.49179,1.49188,1.49161,1.49188,256600000.0
2005-07-28 12:12:00,1.4918,1.4918,1.49132,1.49134,232300000.0
2005-07-28 12:13:00,1.49106,1.49124,1.49092,1.49098,517700000.0
2005-07-28 12:14:00,1.49081,1.49087,1.4905,1.49066,585100001.0
2005-07-28 12:15:00,1.49074,1.49098,1.49069,1.49071,354300000.0
2005-07-28 12:16:00,1.49042,1.49042,1.48945,1.49,455100000.0
2005-07-28 12:17:00,1.48987,1.49026,1.48977,1.49021,214000000.0
2005-07-28 12:18:00,1.49038,1.49067,1.49029,1.49062,311000001.0
2005-07-28 12:19:00,1.49066,1.49075,1.49047,1.49053,455400000.0
2005-07-28 12:20:00,1.49051,1.49061,1.49036,1.49053,482900003.0
2005-07-28 12:21:00,1.49051,1.49052,1.49026,1.49029,416200000.0
2005-07-28 12:22:00,1.49018,1.49039,1.49015,1.49024,295900000.0
2005-07-28 12:23:00,1.49019,1.4904,1.49006,1.49025,362300000.0
2005-07-28 12:24:00,1.49019,1.49063,1.49019,1.49046,585500000.0
2005-07-28 12:25:00,1.4908,1.49093,1.49065,1.49075,430400001.0
2005-07-28 12:26:00,1.49059,1.49088,1.49059,1.49084,460800001.0
2005-07-28 12:27:00,1.49096,1.49116,1.4908,1.49096,414300000.0
2005-07-28 12:28:00,1.49097,1.49117,1.49075,1.49084,439700001.0
2005-07-28 12:29:00,1.49076,1.49084,1.49053,1.49054,695300001.0
2005-07-28 12:30:00,1.4906,1.49082,1.49054,1.49076,686000001.0
2005-07-28 12:31:00,1.49091,1.49135,1.4909,1.49116,708300001.0
2005-07-28 12:32:00,1.49137,1.49184,1.49137,1.49156,641100002.0
2005-07-28 12:33:00,1.4916,1.49168,1.49138,1.49157,50200000.0
2005-07-28 12:34:00,1.49167,1.49243,1.49167,1.49235,587100002.0
2005-07-28 12:35:00,1.49255,1.49277,1.49239,1.49243,662500001.0
2005-07-28 12:36:00,1.49262,1.49299,1.49262,1.49281,493900002.0
2005-07-28 12:37:00,1.49293,1.49293,1.49233,1.49249,448500000.0
2005-07-28 12:38:00,1.49241,1.49279,1.49239,1.49264,682200002.0
2005-07-28 12:39:00,1.4929,1.4929,1.49262,1.49282,470800002.0
2005-07-28 12:40:00,1.49266,1.49276,1.49244,1.49273,488900000.0
2005-07-28 12:41:00,1.49268,1.49287,1.49255,1.49262,251500000.0
2005-07-28 12:42:00,1.49247,1.49264,1.4924,1.4926,343100000.0
2005-07-28 12:43:00,1.49265,1.49299,1.49265,1.4928,439000000.0
2005-07-28 12:44:00,1.49275,1.49288,1.49256,1.49282,400500000.0
2005-07-28 12:45:00,1.49286,1.49344,1.49281,1.49344,492800001.0
2005-07-28 12:46:00,1.49335,1.49356,1.49321,1.49356,450400002.0
2005-07-28 12:47:00,1.49344,1.49373,1.49329,1.49373,354400000.0
2005-07-28 12:48:00,1.49364,1.49383,1.49346,1.49372,462400002.0
2005-07-28 12:49:00,1.494,1.4945,1.494,1.49414,520600003.0
2005-07-28 12:50:00,1.49427,1.49431,1.49345,1.49361,479500001.0
2005-07-28 12:51:00,1.49333,1.49388,1.49329,1.49351,406600001.0
2005-07-28 12:52:00,1.4934,1.49349,1.49322,1.49327,298400000.0
2005-07-28 12:53:00,1.49331,1.49352,1.49321,1.49321,266700000.0
2005-07-28 12:54:00,1.49316,1.49361,1.49316,1.4935,443400000.0
2005-07-28 12:55:00,1.49349,1.49349,1.493,1.49302,491200000.0
2005-07-28 12:56:00,1.49316,1.4933,1.49293,1.49316,383900002.0
2005-07-28 12:57:00,1.49323,1.49355,1.49288,1.4935,532700001.0
2005-07-28 12:58:00,1.49345,1.49355,1.49311,1.49331,329400000.0
2005-07-28 12:59:00,1.4937,1.49405,1.49364,1.49385,646100000.0
2005-07-28 13:00:00,1.49392,1.4942,1.4937,1.49395,266400003.0
2005-07-28 13:01:00,1.49391,1.4942,1.49377,1.49417,355800001.0
2005-07-28 13:02:00,1.49389,1.49389,1.49311,1.49311,436600001.0
2005-07-28 13:03:00,1.49284,1.49298,1.49261,1.49291,434500001.0
2005-07-28 13:04:00,1.49294,1.49294,1.49264,1.49271,232700001.0
2005-07-28 13:05:00,1.49264,1.49317,1.49235,1.49317,149800000.0
2005-07-28 13:06:00,1.49334,1.49365,1.49315,1.49332,433300001.0
2005-07-28 13:07:00,1.49336,1.49354,1.49316,1.49332,294500001.0
2005-07-28 13:08:00,1.49331,1.49331,1.49309,1.49309,150300000.0
2005-07-28 13:09:00,1.49316,1.49333,1.49295,1.49307,285700000.0
2005-07-28 13:10:00,1.49307,1.49307,1.49268,1.49289,145700000.0
2005-07-28 13:11:00,1.49298,1.49313,1.4927,1.493,451800000.0
2005-07-28 13:12:00,1.49312,1.49333,1.49301,1.49313,244300001.0
2005-07-28 13:13:00,1.49308,1.49318,1.49303,1.49317,280600000.0
2005-07-28 13:14:00,1.49337,1.49386,1.49337,1.49369,328300000.0
2005-07-28 13:15:00,1.49368,1.49413,1.49348,1.49398,415900000.0
2005-07-28 13:16:00,1.49412,1.49444,1.49412,1.49434,120400000.0
2005-07-28 13:17:00,1.49461,1.49483,1.49458,1.49468,121100000.0
2005-07-28 13:18:00,1.49455,1.49485,1.4945,1.49467,299500000.0
2005-07-28 13:19:00,1.4944,1.49477,1.49398,1.49477,281100000.0
2005-07-28 13:20:00,1.4947,1.49476,1.49422,1.49449,177900002.0
2005-07-28 13:21:00,1.49443,1.49471,1.49425,1.49463,152300001.0
2005-07-28 13:22:00,1.49465,1.49465,1.4944,1.49446,273700000.0
2005-07-28 13:23:00,1.49424,1.4946,1.49424,1.49443,302400001.0
2005-07-28 13:24:00,1.49447,1.49455,1.49447,1.49452,266700002.0
2005-07-28 13:25:00,1.49458,1.49491,1.49417,1.49418,175900002.0
2005-07-28 13:26:00,1.4941,1.49442,1.49406,1.49436,200000000.0
2005-07-28 13:27:00,1.49409,1.49423,1.49378,1.49378,318900000.0
2005-07-28 13:28:00,1.4938,1.49415,1.49377,1.49382,524500001.0
2005-07-28 13:29:00,1.4936,1.49393,1.49357,1.49376,562100002.0
2005-07-28 13:30:00,1.49386,1.49399,1.49369,1.49387,569700000.0
2005-07-28 13:31:00,1.49389,1.49418,1.49386,1.49399,519600001.0
2005-07-28 13:32:00,1.49394,1.49431,1.49394,1.49423,230800001.0
2005-07-28 13:33:00,1.49383,1.49394,1.49368,1.49369,383200003.0
2005-07-28 13:34:00,1.49355,1.49355,1.49308,1.49311,333400000.0
2005-07-28 13:35:00,1.49308,1.49308,1.49241,1.4927,352300002.0
2005-07-28 13:36:00,1.49267,1.49282,1.4925,1.49282,476500000.0
2005-07-28 13:37:00,1.49302,1.49314,1.49264,1.49264,478000000.0
2005-07-28 13:38:00,1.49256,1.49286,1.49249,1.49259,439700000.0
2005-07-28 13:39:00,1.49282,1.49313,1.49271,1.49288,257400001.0
2005-07-28 13:40:00,1.493,1.49334,1.49269,1.49293,420900001.0
2005-07-28 13:41:00,1.49315,1.49336,1.49307,1.49324,224000000.0
2005-07-28 13:42:00,1.49306,1.49326,1.49305,1.49309,146500000.0
2005-07-28 13:43:00,1.49313,1.4932,1.493,1.4931,138900001.0
2005-07-28 13:44:00,1.49304,1.49332,1.49293,1.49312,291500001.0
2005-07-28 13:45:00,1.4929,1.4929,1.49102,1.49264,416800000.0
2005-07-28 13:46:00,1.49283,1.49296,1.4926,1.49284,473600000.0
2005-07-28 13:47:00,1.49277,1.49277,1.49245,1.49262,464400000.0
2005-07-28 13:48:00,1.49266,1.49287,1.49266,1.49286,209700000.0
2005-07-28 13:49:00,1.49312,1.4932,1.4928,1.4928,198400000.0
2005-07-28 13:50:00,1.49268,1.49298,1.49222,1.49282,314400000.0
2005-07-28 13:51:00,1.4926,1.49305,1.49244,1.49303,257800002.0
2005-07-28 13:52:00,1.4931,1.49387,1.49267,1.49316,416800002.0
2005-07-28 13:53:00,1.49293,1.49334,1.49293,1.49316,444100000.0
2005-07-28 13:54:00,1.49315,1.49342,1.49284,1.49305,400500002.0
2005-07-28 13:55:00,1.49306,1.4933,1.49268,1.49268,355200000.0
2005-07-28 13:56:00,1.49245,1.4928,1.49245,1.49268,361200000.0
2005-07-28 13:57:00,1.49282,1.49317,1.4927,1.49305,363000001.0
2005-07-28 13:58:00,1.49296,1.49315,1.49247,1.49286,290800003.0
2005-07-28 13:59:00,1.49251,1.49314,1.49251,1.49276,423200000.0
2005-07-28 14:00:00,1.4928,1.49332,1.49265,1.49328,291700001.0
2005-07-28 14:01:00,1.49319,1.49348,1.4931,1.49347,374000000.0
2005-07-28 14:02:00,1.49343,1.49351,1.49321,1.49324,323700000.0
2005-07-28 14:03:00,1.49312,1.49327,1.49309,1.49314,467200001.0
2005-07-28 14:04:00,1.49319,1.49339,1.4931,1.49324,434900001.0
2005-07-28 14:05:00,1.49322,1.49327,1.49277,1.49322,382200002.0
2005-07-28 14:06:00,1.49323,1.49323,1.49268,1.49286,354500002.0
2005-07-28 14:07:00,1.49318,1.49318,1.49276,1.49278,322600000.0
2005-07-28 14:08:00,1.49268,1.49292,1.49256,1.49256,374400001.0
2005-07-28 14:09:00,1.49271,1.49314,1.49271,1.49271,159400000.0
2005-07-28 14:10:00,1.49288,1.49299,1.49275,1.49295,299000001.0
2005-07-28 14:11:00,1.49302,1.49316,1.49293,1.49301,121600000.0
2005-07-28 14:12:00,1.49292,1.49331,1.49272,1.49309,239800001.0
2005-07-28 14:13:00,1.49303,1.49355,1.49303,1.49328,185100000.0
2005-07-28 14:14:00,1.49343,1.49364,1.4934,1.4934,258700002.0
2005-07-28 14:15:00,1.49345,1.49345,1.49309,1.49326,354600000.0
2005-07-28 14:16:00,1.4933,1.4934,1.4932,1.4933,172100001.0
2005-07-28 14:17:00,1.49321,1.49342,1.49306,1.49312,673300003.0
2005-07-28 14:18:00,1.49289,1.49291,1.49219,1.49283,361300002.0
2005-07-28 14:19:00,1.49259,1.49278,1.49231,1.49251,492000001.0
2005-07-28 14:20:00,1.49244,1.49257,1.49226,1.49242,216500000.0
2005-07-28 14:21:00,1.49241,1.49276,1.4923,1.49276,373500001.0
2005-07-28 14:22:00,1.4928,1.49289,1.4924,1.49272,693400002.0
2005-07-28 14:23:00,1.49316,1.49388,1.49308,1.49376,148100000.0
2005-07-28 14:24:00,1.49376,1.49394,1.49361,1.49364,415200001.0
2005-07-28 14:25:00,1.4937,1.49403,1.49333,1.49374,532400000.0
2005-07-28 14:26:00,1.49367,1.49369,1.49343,1.49354,665100001.0
2005-07-28 14:27:00,1.49342,1.49352,1.49306,1.49319,384300000.0
2005-07-28 14:28:00,1.49314,1.49314,1.49231,1.49271,77200002.0
2005-07-28 14:29:00,1.49282,1.49286,1.49253,1.49276,46900000.0
2005-07-28 14:30:00,1.49286,1.49339,1.49264,1.49339,58200000.0
2005-07-28 14:31:00,1.49318,1.49329,1.49276,1.49276,39200000.0
2005-07-28 14:32:00,1.4931,1.49339,1.49304,1.49332,37800000.0
2005-07-28 14:33:00,1.49314,1.49343,1.49314,1.49341,47200000.0
2005-07-28 14:34:00,1.49339,1.4936,1.49339,1.49353,29400000.0
2005-07-28 14:35:00,1.49371,1.49371,1.49322,1.49322,27200000.0
2005-07-28 14:36:00,1.49327,1.4934,1.49284,1.49284,44000000.0
2005-07-28 14:37:00,1.49317,1.49336,1.49301,1.49322,75200001.0
2005-07-28 14:38:00,1.49309,1.49365,1.49281,1.49365,28000000.0
2005-07-28 14:39:00,1.49341,1.49365,1.49294,1.49347,34800000.0
2005-07-28 14:40:00,1.4937,1.49405,1.49369,1.49375,30600000.0
2005-07-28 14:41:00,1.49418,1.49418,1.49372,1.49404,41800000.0
2005-07-28 14:42:00,1.49376,1.49377,1.49313,1.49313,34200000.0
2005-07-28 14:43:00,1.49371,1.49407,1.49371,1.49389,45000000.0
2005-07-28 14:44:00,1.49376,1.49428,1.49376,1.49428,43000000.0
2005-07-28 14:45:00,1.49429,1.49451,1.49417,1.49435,58800000.0
2005-07-28 14:46:00,1.49436,1.49437,1.49415,1.4943,28800000.0
2005-07-28 14:47:00,1.49433,1.49444,1.49408,1.49444,25400000.0
2005-07-28 14:48:00,1.49429,1.49436,1.49405,1.49436,37400000.0
2005-07-28 14:49:00,1.49422,1.49431,1.49412,1.49423,63700000.0
2005-07-28 14:50:00,1.49395,1.4941,1.49384,1.49408,32600000.0
2005-07-28 14:51:00,1.49403,1.49416,1.49379,1.49406,36100000.0
2005-07-28 14:52:00,1.4941,1.49453,1.4941,1.49453,37400000.0
2005-07-28 14:53:00,1.49436,1.4945,1.49387,1.49417,32800000.0
2005-07-28 14:54:00,1.49439,1.4947,1.49406,1.49406,56800000.0
2005-07-28 14:55:00,1.49447,1.4947,1.49413,1.49432,34000000.0
2005-07-28 14:56:00,1.49435,1.49435,1.49377,1.49401,45300001.0
2005-07-28 14:57:00,1.49402,1.49416,1.49381,1.49382,26300000.0
2005-07-28 14:58:00,1.49355,1.49373,1.49341,1.49341,33600000.0
2005-07-28 14:59:00,1.4938,1.49406,1.49361,1.49406,32200000.0
2005-07-28 15:00:00,1.49419,1.49447,1.49403,1.49403,38300000.0
2005-07-28 15:01:00,1.49432,1.49444,1.49417,1.49417,37400000.0
2005-07-28 15:02:00,1.49432,1.49449,1.49425,1.49449,30200000.0
2005-07-28 15:03:00,1.49456,1.49456,1.49406,1.4944,45500000.0
2005-07-28 15:04:00,1.49449,1.49473,1.49443,1.49459,40400000.0
2005-07-28 15:05:00,1.49443,1.49451,1.49436,1.49443,33700000.0
2005-07-28 15:06:00,1.49445,1.49481,1.49416,1.49452,43800000.0
2005-07-28 15:07:00,1.49465,1.49468,1.49425,1.49425,53400000.0
2005-07-28 15:08:00,1.49384,1.49417,1.49375,1.49417,41200000.0
2005-07-28 15:09:00,1.49426,1.49436,1.49409,1.49427,39600000.0
2005-07-28 15:10:00,1.49401,1.49403,1.49367,1.49367,38100000.0
2005-07-28 15:11:00,1.4937,1.49378,1.49351,1.49359,30600000.0
2005-07-28 15:12:00,1.49369,1.49377,1.4934,1.4936,45900000.0
2005-07-28 15:13:00,1.4937,1.49392,1.49364,1.49392,37800000.0
2005-07-28 15:14:00,1.49403,1.49421,1.49392,1.49394,33200000.0
2005-07-28 15:15:00,1.49423,1.49423,1.49365,1.49409,57300000.0
2005-07-28 15:16:00,1.49403,1.49424,1.49389,1.4939,45700000.0
2005-07-28 15:17:00,1.49396,1.49405,1.49375,1.49385,32800000.0
2005-07-28 15:18:00,1.49358,1.49377,1.49331,1.49377,40000000.0
2005-07-28 15:19:00,1.49403,1.49403,1.49354,1.49354,33900000.0
2005-07-28 15:20:00,1.4937,1.49386,1.49368,1.49375,37800000.0
2005-07-28 15:21:00,1.49369,1.49369,1.49349,1.49367,30200000.0
2005-07-28 15:22:00,1.4936,1.49376,1.49342,1.49358,49400000.0
2005-07-28 15:23:00,1.49356,1.49356,1.49326,1.49334,24200000.0
2005-07-28 15:24:00,1.49336,1.4936,1.49316,1.4936,35500000.0
2005-07-28 15:25:00,1.4931,1.49316,1.4929,1.49294,28600000.0
2005-07-28 15:26:00,1.49296,1.49358,1.49296,1.49358,30400000.0
2005-07-28 15:27:00,1.4932,1.49339,1.49315,1.49326,39400000.0
2005-07-28 15:28:00,1.49283,1.49313,1.49273,1.49297,37600000.0
2005-07-28 15:29:00,1.49279,1.49341,1.49271,1.49321,34600000.0
2005-07-28 15:30:00,1.4932,1.49358,1.49284,1.49358,25200000.0
2005-07-28 15:31:00,1.49335,1.49341,1.49303,1.49303,41700000.0
2005-07-28 15:32:00,1.49295,1.49299,1.49254,1.49277,53400000.0
2005-07-28 15:33:00,1.49287,1.49306,1.49245,1.49289,43400000.0
2005-07-28 15:34:00,1.49272,1.49313,1.49272,1.49277,46400000.0
2005-07-28 15:35:00,1.49287,1.49296,1.49248,1.49256,33200000.0
2005-07-28 15:36:00,1.49288,1.49301,1.49276,1.49278,55100000.0
2005-07-28 15:37:00,1.49282,1.49295,1.49271,1.49295,43800000.0
2005-07-28 15:38:00,1.49302,1.49327,1.49277,1.49327,39000000.0
2005-07-28 15:39:00,1.4933,1.4933,1.49312,1.49322,43100001.0
2005-07-28 15:40:00,1.49348,1.49348,1.49305,1.49305,91400000.0
2005-07-28 15:41:00,1.49311,1.49321,1.49281,1.49318,42200000.0
2005-07-28 15:42:00,1.49291,1.49291,1.49247,1.49268,79600002.0
2005-07-28 15:43:00,1.49268,1.49304,1.49266,1.49269,46000000.0
2005-07-28 15:44:00,1.49271,1.49287,1.4925,1.49276,18400000.0
2005-07-28 15:45:00,1.49283,1.49294,1.49237,1.49277,46800000.0
2005-07-28 15:46:00,1.49262,1.49262,1.49249,1.49249,40000000.0
2005-07-28 15:47:00,1.49256,1.49286,1.49246,1.49286,48400000.0
2005-07-28 15:48:00,1.4928,1.4929,1.49262,1.49284,36600000.0
2005-07-28 15:49:00,1.49288,1.49305,1.49283,1.49295,46300000.0
2005-07-28 15:50:00,1.49273,1.49288,1.49261,1.49265,43300000.0
2005-07-28 15:51:00,1.49262,1.4929,1.49253,1.49286,41400000.0
2005-07-28 15:52:00,1.49281,1.49281,1.49245,1.49255,29800000.0
2005-07-28 15:53:00,1.49243,1.49266,1.49241,1.49251,38800000.0
2005-07-28 15:54:00,1.49259,1.49259,1.49232,1.49232,23800000.0
2005-07-28 15:55:00,1.49253,1.49268,1.49242,1.49247,40400000.0
2005-07-28 15:56:00,1.49266,1.49291,1.49243,1.49282,35200000.0
2005-07-28 15:57:00,1.49266,1.49289,1.49266,1.49268,28400000.0
2005-07-28 15:58:00,1.49282,1.49297,1.49256,1.49268,33400000.0
2005-07-28 15:59:00,1.49246,1.49246,1.49162,1.49162,34400000.0
2005-07-28 16:00:00,1.49116,1.49162,1.49116,1.4915,41700000.0
2005-07-28 16:01:00,1.49146,1.49192,1.49145,1.49177,42800000.0
2005-07-28 16:02:00,1.49151,1.49169,1.49127,1.49166,23400000.0
2005-07-28 16:03:00,1.49155,1.49162,1.49097,1.49097,28200000.0
2005-07-28 16:04:00,1.49076,1.49076,1.49004,1.49004,25600000.0
2005-07-28 16:05:00,1.49031,1.49087,1.49031,1.49085,39100000.0
2005-07-28 16:06:00,1.49059,1.49118,1.49055,1.49094,29400000.0
2005-07-28 16:07:00,1.49091,1.49139,1.49091,1.49131,43400000.0
2005-07-28 16:08:00,1.49157,1.49166,1.49149,1.49162,35600000.0
2005-07-28 16:09:00,1.49166,1.49193,1.49166,1.49193,31200000.0
2005-07-28 16:10:00,1.49194,1.49246,1.49194,1.49246,34600000.0
2005-07-28 16:11:00,1.4922,1.49258,1.4922,1.49256,39600000.0
2005-07-28 16:12:00,1.49247,1.49262,1.49236,1.49255,37200000.0
2005-07-28 16:13:00,1.4925,1.49273,1.4925,1.49267,34200000.0
2005-07-28 16:14:00,1.49239,1.49284,1.49231,1.49284,48400000.0
2005-07-28 16:15:00,1.49263,1.49332,1.49263,1.49332,28400000.0
2005-07-28 16:16:00,1.49321,1.49333,1.49269,1.49269,47400000.0
2005-07-28 16:17:00,1.49264,1.49284,1.49263,1.49269,38900000.0
2005-07-28 16:18:00,1.49281,1.49334,1.49275,1.49334,31500000.0
2005-07-28 16:19:00,1.49356,1.49356,1.49291,1.49309,48200001.0
2005-07-28 16:20:00,1.49272,1.4929,1.49255,1.49272,59800001.0
2005-07-28 16:21:00,1.49276,1.49339,1.49276,1.49323,33000000.0
2005-07-28 16:22:00,1.49339,1.49372,1.49339,1.49349,34000000.0
2005-07-28 16:23:00,1.49354,1.49354,1.49326,1.49343,31600000.0
2005-07-28 16:24:00,1.49344,1.49347,1.49323,1.49332,44800000.0
2005-07-28 16:25:00,1.49342,1.49342,1.49281,1.49333,24200000.0
2005-07-28 16:26:00,1.49355,1.49365,1.49323,1.4935,36600000.0
2005-07-28 16:27:00,1.49364,1.4939,1.49359,1.49381,22800000.0
2005-07-28 16:28:00,1.49408,1.49408,1.49376,1.49386,38600000.0
2005-07-28 16:29:00,1.49406,1.49411,1.49395,1.49406,32400000.0
2005-07-28 16:30:00,1.49395,1.49418,1.49395,1.49408,44000000.0
2005-07-28 16:31:00,1.49399,1.49411,1.49339,1.49339,25200000.0
2005-07-28 16:32:00,1.49345,1.49345,1.49275,1.49313,33200000.0
2005-07-28 16:33:00,1.49326,1.49335,1.49303,1.49312,51300000.0
2005-07-28 16:34:00,1.49317,1.49332,1.49289,1.49309,42200000.0
2005-07-28 16:35:00,1.49307,1.49309,1.49232,1.49278,35000000.0
2005-07-28 16:36:00,1.49268,1.49314,1.49268,1.49298,38800000.0
2005-07-28 16:37:00,1.49326,1.49356,1.49325,1.4934,36900000.0
2005-07-28 16:38:00,1.49329,1.49342,1.49316,1.49321,43200000.0
2005-07-28 16:39:00,1.49338,1.49354,1.49338,1.49343,24600000.0
2005-07-28 16:40:00,1.49342,1.49356,1.49338,1.49356,42500000.0
2005-07-28 16:41:00,1.49315,1.49361,1.49315,1.49342,38800000.0
2005-07-28 16:42:00,1.4934,1.4936,1.4934,1.49344,36400000.0
2005-07-28 16:43:00,1.49356,1.49365,1.49343,1.49343,58600001.0
2005-07-28 16:44:00,1.49343,1.49343,1.49297,1.49323,36000000.0
2005-07-28 16:45:00,1.49296,1.49318,1.49292,1.49303,44800000.0
2005-07-28 16:46:00,1.49324,1.49324,1.49267,1.49274,44000000.0
2005-07-28 16:47:00,1.49294,1.49304,1.49277,1.49282,75000001.0
2005-07-28 16:48:00,1.49304,1.49304,1.49237,1.49237,37400000.0
2005-07-28 16:49:00,1.49229,1.49249,1.49222,1.49249,39600000.0
2005-07-28 16:50:00,1.49247,1.49249,1.49234,1.4924,52200001.0
2005-07-28 16:51:00,1.49248,1.49266,1.49242,1.49266,33200000.0
2005-07-28 16:52:00,1.4926,1.4926,1.49245,1.49259,31600000.0
2005-07-28 16:53:00,1.49272,1.49288,1.4925,1.49286,52100000.0
2005-07-28 16:54:00,1.49288,1.49316,1.49288,1.49316,24800000.0
2005-07-28 16:55:00,1.4932,1.4932,1.49293,1.49319,15800000.0
2005-07-28 16:56:00,1.49322,1.49329,1.4931,1.49329,31000000.0
2005-07-28 16:57:00,1.4931,1.49344,1.49303,1.49344,20400000.0
2005-07-28 16:58:00,1.49332,1.49342,1.49322,1.49342,47000001.0
2005-07-28 16:59:00,1.49354,1.49362,1.49354,1.49362,19600000.0
2005-07-28 17:00:00,1.49286,1.4933,1.49286,1.49303,50200000.0
2005-07-28 17:01:00,1.49291,1.49331,1.49288,1.49326,47100000.0
2005-07-28 17:02:00,1.49313,1.49317,1.49302,1.49306,24600000.0
2005-07-28 17:03:00,1.49309,1.49322,1.49286,1.49322,45600000.0
2005-07-28 17:04:00,1.49347,1.49348,1.4931,1.49313,39600000.0
2005-07-28 17:05:00,1.49301,1.49323,1.49266,1.49323,30600000.0
2005-07-28 17:06:00,1.49311,1.4932,1.49293,1.49305,34600000.0
2005-07-28 17:07:00,1.49311,1.49328,1.49305,1.49308,32800000.0
2005-07-28 17:08:00,1.49283,1.49328,1.49283,1.49328,20200000.0
2005-07-28 17:09:00,1.49357,1.49358,1.4933,1.49349,51800000.0
2005-07-28 17:10:00,1.49335,1.49355,1.49334,1.49346,23200000.0
2005-07-28 17:11:00,1.49328,1.49348,1.49328,1.49343,34900000.0
2005-07-28 17:12:00,1.49338,1.49353,1.49333,1.49333,25600000.0
2005-07-28 17:13:00,1.49315,1.49346,1.49314,1.49344,32100000.0
2005-07-28 17:14:00,1.49309,1.49346,1.49309,1.4933,58400001.0
2005-07-28 17:15:00,1.49362,1.49463,1.49344,1.49392,35400000.0
2005-07-28 17:16:00,1.49398,1.4943,1.4939,1.4939,35000000.0
2005-07-28 17:17:00,1.4939,1.49406,1.49357,1.49391,41000000.0
2005-07-28 17:18:00,1.49402,1.49404,1.49376,1.49402,52100000.0
2005-07-28 17:19:00,1.49366,1.49425,1.49366,1.49425,56700000.0
2005-07-28 17:20:00,1.49449,1.49473,1.49434,1.49458,42000000.0
2005-07-28 17:21:00,1.49513,1.49565,1.49467,1.49555,55100000.0
2005-07-28 17:22:00,1.49543,1.49578,1.49537,1.49569,49400000.0
2005-07-28 17:23:00,1.49541,1.49603,1.49541,1.49603,26700000.0
2005-07-28 17:24:00,1.49606,1.49618,1.49571,1.49583,33400000.0
2005-07-28 17:25:00,1.49581,1.49611,1.49561,1.49568,52700000.0
2005-07-28 17:26:00,1.49561,1.49583,1.49553,1.49553,28800000.0
2005-07-28 17:27:00,1.49554,1.49564,1.49538,1.49543,26900000.0
2005-07-28 17:28:00,1.49599,1.49599,1.49552,1.49556,37200000.0
2005-07-28 17:29:00,1.49556,1.49571,1.49511,1.49571,67400000.0
2005-07-28 17:30:00,1.49586,1.49586,1.49506,1.49574,65800000.0
2005-07-28 17:31:00,1.49588,1.49602,1.49583,1.4959,32600000.0
2005-07-28 17:32:00,1.49573,1.4961,1.49573,1.49596,30400000.0
2005-07-28 17:33:00,1.49586,1.4964,1.49586,1.49624,48800000.0
2005-07-28 17:34:00,1.4964,1.49676,1.49616,1.49676,52000000.0
2005-07-28 17:35:00,1.49676,1.49698,1.49641,1.49698,27800000.0
2005-07-28 17:36:00,1.49716,1.49746,1.49703,1.49746,53000000.0
2005-07-28 17:37:00,1.49733,1.49749,1.49664,1.49749,43000001.0
2005-07-28 17:38:00,1.49753,1.49826,1.49753,1.49805,61000001.0
2005-07-28 17:39:00,1.4982,1.49826,1.49798,1.49826,22600000.0
2005-07-28 17:40:00,1.49832,1.49842,1.49773,1.49775,30800000.0
2005-07-28 17:41:00,1.49785,1.49809,1.49771,1.49793,43000000.0
2005-07-28 17:42:00,1.49805,1.49837,1.49765,1.49765,32400000.0
2005-07-28 17:43:00,1.49764,1.49789,1.49745,1.49768,44700000.0
2005-07-28 17:44:00,1.49791,1.49791,1.49661,1.49661,41400001.0
2005-07-28 17:45:00,1.49703,1.49729,1.49699,1.49712,51900000.0
2005-07-28 17:46:00,1.4972,1.4972,1.49659,1.49664,52900000.0
2005-07-28 17:47:00,1.49654,1.49673,1.49641,1.49668,30800000.0
2005-07-28 17:48:00,1.49689,1.49689,1.49645,1.49686,36400000.0
2005-07-28 17:49:00,1.49664,1.49664,1.49609,1.49616,32000000.0
2005-07-28 17:50:00,1.49596,1.49601,1.49558,1.49601,22400000.0
2005-07-28 17:51:00,1.49606,1.49626,1.49555,1.49555,20600000.0
2005-07-28 17:52:00,1.49578,1.49597,1.49575,1.49597,32800000.0
2005-07-28 17:53:00,1.49558,1.49594,1.49558,1.49594,28100000.0
2005-07-28 17:54:00,1.49592,1.49625,1.49558,1.496,51100000.0
2005-07-28 17:55:00,1.49604,1.49662,1.49569,1.49662,42500000.0
2005-07-28 17:56:00,1.49619,1.49621,1.49599,1.49599,28400000.0
2005-07-28 17:57:00,1.4959,1.49608,1.49569,1.49608,29900000.0
2005-07-28 17:58:00,1.49615,1.49615,1.49582,1.4961,58800000.0
2005-07-28 17:59:00,1.49577,1.49583,1.49548,1.49566,44600000.0
2005-07-28 18:00:00,1.49583,1.49592,1.49522,1.49526,38000000.0
2005-07-28 18:01:00,1.495,1.49554,1.49476,1.49533,50200000.0
2005-07-28 18:02:00,1.4954,1.49562,1.49535,1.49536,56100000.0
2005-07-28 18:03:00,1.49507,1.49551,1.49492,1.49492,50800000.0
2005-07-28 18:04:00,1.49499,1.49527,1.49495,1.49511,61300000.0
2005-07-28 18:05:00,1.49517,1.49517,1.49497,1.49511,44700000.0
2005-07-28 18:06:00,1.49505,1.49535,1.49505,1.49518,50800000.0
2005-07-28 18:07:00,1.49549,1.49549,1.49461,1.49497,37800000.0
2005-07-28 18:08:00,1.49454,1.49526,1.49447,1.49522,44200000.0
2005-07-28 18:09:00,1.49557,1.49565,1.49471,1.49471,47700000.0
2005-07-28 18:10:00,1.49438,1.49497,1.49438,1.4947,37400000.0
2005-07-28 18:11:00,1.49484,1.49527,1.49458,1.49487,46600000.0
2005-07-28 18:12:00,1.49469,1.49484,1.49443,1.49443,26600000.0
2005-07-28 18:13:00,1.49435,1.49458,1.49431,1.49452,47400000.0
2005-07-28 18:14:00,1.49419,1.49481,1.49419,1.49445,35400000.0
2005-07-28 18:15:00,1.49429,1.49481,1.49429,1.49468,32600000.0
2005-07-28 18:16:00,1.495,1.49524,1.49494,1.49508,33000000.0
2005-07-28 18:17:00,1.49487,1.49487,1.49438,1.49465,43800000.0
2005-07-28 18:18:00,1.49504,1.49517,1.49474,1.49504,31400000.0
2005-07-28 18:19:00,1.49519,1.49519,1.49472,1.49472,27800000.0
2005-07-28 18:20:00,1.49477,1.49489,1.49459,1.49459,41600000.0
2005-07-28 18:21:00,1.49474,1.49475,1.49455,1.49473,54000001.0
2005-07-28 18:22:00,1.49492,1.4953,1.49492,1.49508,30600000.0
2005-07-28 18:23:00,1.49501,1.49536,1.49493,1.49533,25800000.0
2005-07-28 18:24:00,1.49532,1.49556,1.4951,1.4955,52800001.0
2005-07-28 18:25:00,1.49555,1.49555,1.49481,1.49534,67200000.0
2005-07-28 18:26:00,1.49542,1.4956,1.49539,1.49542,36100000.0
2005-07-28 18:27:00,1.49512,1.4955,1.49448,1.49534,49000001.0
2005-07-28 18:28:00,1.495,1.49519,1.49495,1.4951,45800000.0
2005-07-28 18:29:00,1.49507,1.49524,1.49495,1.49509,32000000.0
2005-07-28 18:30:00,1.49508,1.49513,1.49491,1.49499,31400000.0
2005-07-28 18:31:00,1.49509,1.49511,1.49478,1.49494,23600000.0
2005-07-28 18:32:00,1.49519,1.49561,1.49519,1.49552,24600000.0
2005-07-28 18:33:00,1.49556,1.49556,1.49531,1.49531,39400000.0
2005-07-28 18:34:00,1.49552,1.49576,1.49544,1.49555,33400000.0
2005-07-28 18:35:00,1.49548,1.49548,1.49512,1.49539,52000001.0
2005-07-28 18:36:00,1.49511,1.49517,1.49489,1.49489,47800000.0
2005-07-28 18:37:00,1.49493,1.4951,1.49485,1.4951,34900000.0
2005-07-28 18:38:00,1.49491,1.4952,1.49469,1.49514,28200000.0
2005-07-28 18:39:00,1.49457,1.49508,1.49457,1.49508,66700002.0
2005-07-28 18:40:00,1.49504,1.49511,1.49445,1.49445,25800000.0
2005-07-28 18:41:00,1.49461,1.49494,1.49457,1.49483,34500000.0
2005-07-28 18:42:00,1.49496,1.49504,1.49475,1.49501,43500000.0
2005-07-28 18:43:00,1.495,1.49519,1.49471,1.49482,47900000.0
2005-07-28 18:44:00,1.49486,1.49503,1.49473,1.49486,35000000.0
2005-07-28 18:45:00,1.49523,1.49532,1.495,1.495,39800000.0
2005-07-28 18:46:00,1.49512,1.49517,1.49486,1.49486,39800000.0
2005-07-28 18:47:00,1.49506,1.49511,1.49502,1.49506,28200000.0
2005-07-28 18:48:00,1.49504,1.49524,1.49494,1.49509,33400000.0
2005-07-28 18:49:00,1.49527,1.49547,1.49485,1.49526,17200000.0
2005-07-28 18:50:00,1.49548,1.49561,1.49516,1.49555,50900000.0
2005-07-28 18:51:00,1.49573,1.49573,1.49539,1.49542,37600000.0
2005-07-28 18:52:00,1.49518,1.49529,1.49489,1.49489,48100000.0
2005-07-28 18:53:00,1.49497,1.49527,1.49495,1.49495,30600000.0
2005-07-28 18:54:00,1.49514,1.49515,1.49481,1.49497,30600000.0
2005-07-28 18:55:00,1.49495,1.49521,1.49479,1.49495,27800000.0
2005-07-28 18:56:00,1.49468,1.49489,1.4944,1.4944,52200000.0
2005-07-28 18:57:00,1.49489,1.49506,1.49479,1.49479,33000000.0
2005-07-28 18:58:00,1.49481,1.49483,1.49465,1.49474,30200000.0
2005-07-28 18:59:00,1.4949,1.49501,1.49457,1.49475,23400000.0
2005-07-28 19:00:00,1.495,1.495,1.49467,1.49493,40200000.0
2005-07-28 19:01:00,1.49501,1.49501,1.49461,1.49474,52400000.0
2005-07-28 19:02:00,1.49467,1.49478,1.49464,1.49464,21000000.0
2005-07-28 19:03:00,1.49412,1.49434,1.49398,1.4943,72800000.0
2005-07-28 19:04:00,1.49425,1.49443,1.4939,1.49405,31400000.0
2005-07-28 19:05:00,1.49436,1.49449,1.49421,1.49436,31000000.0
2005-07-28 19:06:00,1.49416,1.4943,1.49393,1.4943,46100000.0
2005-07-28 19:07:00,1.49428,1.49443,1.49398,1.49438,44000000.0
2005-07-28 19:08:00,1.49436,1.49488,1.49436,1.49467,36700000.0
2005-07-28 19:09:00,1.49469,1.49469,1.49395,1.49395,32400000.0
2005-07-28 19:10:00,1.49409,1.49441,1.49393,1.49393,44800000.0
2005-07-28 19:11:00,1.49439,1.49475,1.49437,1.49468,42400000.0
2005-07-28 19:12:00,1.49415,1.4944,1.49415,1.49439,28700000.0
2005-07-28 19:13:00,1.49444,1.49444,1.4941,1.49427,41400000.0
2005-07-28 19:14:00,1.49426,1.49434,1.49402,1.49414,40200000.0
2005-07-28 19:15:00,1.49385,1.49394,1.49361,1.49394,29600000.0
2005-07-28 19:16:00,1.49386,1.49435,1.49386,1.49426,35600000.0
2005-07-28 19:17:00,1.49428,1.49456,1.49424,1.49431,40400000.0
2005-07-28 19:18:00,1.49433,1.49433,1.49407,1.49426,37600000.0
2005-07-28 19:19:00,1.49444,1.49444,1.49398,1.49436,33800000.0
2005-07-28 19:20:00,1.49436,1.49446,1.49411,1.49436,37200000.0
2005-07-28 19:21:00,1.49421,1.49454,1.49421,1.49453,31000000.0
2005-07-28 19:22:00,1.49468,1.49488,1.49457,1.4948,37400000.0
2005-07-28 19:23:00,1.49451,1.49478,1.49418,1.49465,52900000.0
2005-07-28 19:24:00,1.49458,1.49458,1.49402,1.49402,33600000.0
2005-07-28 19:25:00,1.49412,1.49428,1.494,1.49428,25200000.0
2005-07-28 19:26:00,1.49393,1.49426,1.4938,1.49417,38400001.0
2005-07-28 19:27:00,1.494,1.49426,1.49373,1.49426,37400000.0
2005-07-28 19:28:00,1.49386,1.49407,1.49372,1.49392,36000000.0
2005-07-28 19:29:00,1.49388,1.49426,1.49369,1.49426,33800000.0
2005-07-28 19:30:00,1.49438,1.49438,1.49418,1.49418,39000000.0
2005-07-28 19:31:00,1.49404,1.49404,1.49381,1.4939,52100000.0
2005-07-28 19:32:00,1.49372,1.49374,1.49348,1.49349,33900000.0
2005-07-28 19:33:00,1.4934,1.4935,1.49323,1.49343,41000000.0
2005-07-28 19:34:00,1.49341,1.49355,1.4933,1.49344,25800000.0
2005-07-28 19:35:00,1.49352,1.49366,1.49322,1.49365,43100000.0
2005-07-28 19:36:00,1.49313,1.49313,1.49268,1.49281,19800000.0
2005-07-28 19:37:00,1.49297,1.49297,1.49224,1.49224,34900000.0
2005-07-28 19:38:00,1.49228,1.49273,1.49212,1.49212,36600000.0
2005-07-28 19:39:00,1.49206,1.49267,1.49191,1.49267,30200000.0
2005-07-28 19:40:00,1.49276,1.49289,1.49263,1.49284,44100000.0
2005-07-28 19:41:00,1.49272,1.493,1.49267,1.493,47600000.0
2005-07-28 19:42:00,1.4929,1.49325,1.49276,1.49325,33800000.0
2005-07-28 19:43:00,1.49315,1.49315,1.49269,1.49292,33700000.0
2005-07-28 19:44:00,1.49271,1.49311,1.49271,1.49311,38600000.0
2005-07-28 19:45:00,1.49308,1.49331,1.49306,1.49331,47000000.0
2005-07-28 19:46:00,1.49324,1.49364,1.49324,1.49328,52100000.0
2005-07-28 19:47:00,1.49352,1.49385,1.49351,1.49385,47400000.0
2005-07-28 19:48:00,1.494,1.494,1.49387,1.49387,27500000.0
2005-07-28 19:49:00,1.49389,1.49403,1.49358,1.49358,37200000.0
2005-07-28 19:50:00,1.49378,1.49378,1.49356,1.49375,40200000.0
2005-07-28 19:51:00,1.49354,1.49362,1.49325,1.4933,33600000.0
2005-07-28 19:52:00,1.4932,1.4935,1.49315,1.4933,30100000.0
2005-07-28 19:53:00,1.49344,1.49352,1.49309,1.49335,53200000.0
2005-07-28 19:54:00,1.49353,1.49365,1.49353,1.49353,28200000.0
2005-07-28 19:55:00,1.49348,1.49364,1.49331,1.49333,30600000.0
2005-07-28 19:56:00,1.49346,1.49361,1.49289,1.49293,47000000.0
2005-07-28 19:57:00,1.49243,1.49243,1.49185,1.49202,30600000.0
2005-07-28 19:58:00,1.4921,1.49245,1.4921,1.49244,25800000.0
2005-07-28 19:59:00,1.4927,1.4927,1.49247,1.49252,25600000.0
2005-07-28 20:00:00,1.49265,1.49304,1.49265,1.4928,63300001.0
2005-07-28 20:01:00,1.49331,1.49349,1.49319,1.49319,45000000.0
2005-07-28 20:02:00,1.49339,1.49369,1.49339,1.49352,34000000.0
2005-07-28 20:03:00,1.49358,1.49369,1.4933,1.49369,29000000.0
2005-07-28 20:04:00,1.49373,1.49373,1.49329,1.49352,37200000.0
2005-07-28 20:05:00,1.49341,1.49364,1.49341,1.49347,36400000.0
2005-07-28 20:06:00,1.49386,1.49391,1.4937,1.49391,31100000.0
2005-07-28 20:07:00,1.4939,1.49395,1.49337,1.49337,28200000.0
2005-07-28 20:08:00,1.49359,1.49359,1.49298,1.49317,24400000.0
2005-07-28 20:09:00,1.49328,1.49341,1.49328,1.49333,28200000.0
2005-07-28 20:10:00,1.49294,1.49338,1.49294,1.49325,35400000.0
2005-07-28 20:11:00,1.49334,1.49344,1.49325,1.49332,34600000.0
2005-07-28 20:12:00,1.49326,1.49345,1.49304,1.49337,39400000.0
2005-07-28 20:13:00,1.49349,1.49355,1.49336,1.49343,38100000.0
2005-07-28 20:14:00,1.49333,1.49368,1.49289,1.49359,40900000.0
2005-07-28 20:15:00,1.4937,1.49376,1.49361,1.49373,31000000.0
2005-07-28 20:16:00,1.49355,1.49384,1.49348,1.49348,46800001.0
2005-07-28 20:17:00,1.49346,1.49369,1.49327,1.49369,41600000.0
2005-07-28 20:18:00,1.49371,1.49372,1.49344,1.49351,35100000.0
2005-07-28 20:19:00,1.49377,1.49396,1.4937,1.49396,59800001.0
2005-07-28 20:20:00,1.49402,1.49407,1.49379,1.49407,62000002.0
2005-07-28 20:21:00,1.4938,1.49397,1.4938,1.49387,32000000.0
2005-07-28 20:22:00,1.49387,1.49392,1.4937,1.49382,25800000.0
2005-07-28 20:23:00,1.49385,1.49396,1.49361,1.49387,31400000.0
2005-07-28 20:24:00,1.49392,1.49392,1.4937,1.4937,17400000.0
2005-07-28 20:25:00,1.49387,1.49387,1.49357,1.4936,57100000.0
2005-07-28 20:26:00,1.49385,1.49396,1.49357,1.49375,31400000.0
2005-07-28 20:27:00,1.49383,1.49402,1.49344,1.49377,46800000.0
2005-07-28 20:28:00,1.49367,1.49384,1.49355,1.49369,27000000.0
2005-07-28 20:29:00,1.49362,1.49379,1.49332,1.49362,45200000.0
2005-07-28 20:30:00,1.49374,1.49374,1.4935,1.49366,44400001.0
2005-07-28 20:31:00,1.49343,1.49363,1.49306,1.49363,42400000.0
2005-07-28 20:32:00,1.4935,1.4935,1.49284,1.49342,37600000.0
2005-07-28 20:33:00,1.49342,1.49342,1.49299,1.49317,26600000.0
2005-07-28 20:34:00,1.49302,1.49326,1.4929,1.49313,38500000.0
2005-07-28 20:35:00,1.49309,1.49316,1.49303,1.49306,40000000.0
2005-07-28 20:36:00,1.49314,1.49345,1.49311,1.49342,41800000.0
2005-07-28 20:37:00,1.49349,1.49349,1.49307,1.49332,60800001.0
2005-07-28 20:38:00,1.49344,1.4936,1.49334,1.49342,39600000.0
2005-07-28 20:39:00,1.49329,1.49352,1.49318,1.49334,51400000.0
2005-07-28 20:40:00,1.49327,1.4935,1.49327,1.49335,28000000.0
2005-07-28 20:41:00,1.49346,1.49362,1.49326,1.49359,44400000.0
2005-07-28 20:42:00,1.49343,1.49349,1.49295,1.49349,69200000.0
2005-07-28 20:43:00,1.49321,1.49321,1.49282,1.49282,40900000.0
2005-07-28 20:44:00,1.49327,1.49351,1.49308,1.49351,21800000.0
2005-07-28 20:45:00,1.49348,1.4939,1.49348,1.49352,37400000.0
2005-07-28 20:46:00,1.49364,1.49364,1.4935,1.49356,37000000.0
2005-07-28 20:47:00,1.49355,1.49355,1.49315,1.49351,54400000.0
2005-07-28 20:48:00,1.49329,1.49372,1.49328,1.49366,36000000.0
2005-07-28 20:49:00,1.49355,1.49365,1.49355,1.49362,25400000.0
2005-07-28 20:50:00,1.49357,1.49367,1.49353,1.49365,35400000.0
2005-07-28 20:51:00,1.49338,1.4937,1.49335,1.49357,24800000.0
2005-07-28 20:52:00,1.49357,1.49369,1.49348,1.49348,24000000.0
2005-07-28 20:53:00,1.49326,1.49371,1.49326,1.49359,34200000.0
2005-07-28 20:54:00,1.4934,1.494,1.4934,1.49385,59600000.0
2005-07-28 20:55:00,1.49392,1.49411,1.49389,1.49403,41600000.0
2005-07-28 20:56:00,1.49382,1.4941,1.49376,1.4941,38400000.0
2005-07-28 20:57:00,1.49408,1.49432,1.49408,1.49421,24100000.0
2005-07-28 20:58:00,1.49442,1.49442,1.4942,1.49437,40000000.0
2005-07-28 20:59:00,1.49454,1.49496,1.49454,1.49486,51900000.0
2005-07-28 21:00:00,1.49442,1.49446,1.49404,1.4943,49800000.0
2005-07-28 21:01:00,1.49427,1.49427,1.49365,1.49365,28200000.0
2005-07-28 21:02:00,1.4942,1.4944,1.49396,1.49439,48000000.0
2005-07-28 21:03:00,1.49435,1.49435,1.49416,1.49422,22000000.0
2005-07-28 21:04:00,1.49443,1.49448,1.49413,1.49434,47200001.0
2005-07-28 21:05:00,1.49417,1.49457,1.49409,1.49424,44600000.0
2005-07-28 21:06:00,1.49427,1.49459,1.49415,1.49459,16800000.0
2005-07-28 21:07:00,1.4946,1.4946,1.49433,1.49451,20800000.0
2005-07-28 21:08:00,1.49459,1.49461,1.49444,1.49452,35000000.0
2005-07-28 21:09:00,1.49449,1.49449,1.49419,1.49426,32800000.0
2005-07-28 21:10:00,1.49427,1.49428,1.494,1.49411,44400000.0
2005-07-28 21:11:00,1.494,1.49412,1.49369,1.49385,32800000.0
2005-07-28 21:12:00,1.49417,1.49435,1.49408,1.49408,42000000.0
2005-07-28 21:13:00,1.49413,1.49445,1.49411,1.49423,50400000.0
2005-07-28 21:14:00,1.4942,1.49449,1.49411,1.49427,50200000.0
2005-07-28 21:15:00,1.4942,1.49449,1.49419,1.49436,33500000.0
2005-07-28 21:16:00,1.49398,1.49444,1.49398,1.49444,42200000.0
2005-07-28 21:17:00,1.49424,1.49439,1.49399,1.49399,57900000.0
2005-07-28 21:18:00,1.49458,1.49458,1.49379,1.49425,28200000.0
2005-07-28 21:19:00,1.49449,1.49469,1.49449,1.49459,30600000.0
2005-07-28 21:20:00,1.49478,1.49492,1.49464,1.49475,63600001.0
2005-07-28 21:21:00,1.4948,1.49518,1.4948,1.49515,32600000.0
2005-07-28 21:22:00,1.49482,1.49529,1.49482,1.49514,45900000.0
2005-07-28 21:23:00,1.49529,1.49542,1.49494,1.49494,57800000.0
2005-07-28 21:24:00,1.4953,1.49567,1.49519,1.49533,36200000.0
2005-07-28 21:25:00,1.49547,1.49566,1.49523,1.49523,46200000.0
2005-07-28 21:26:00,1.49541,1.4956,1.49535,1.49535,40000000.0
2005-07-28 21:27:00,1.49524,1.49546,1.49524,1.49537,23000000.0
2005-07-28 21:28:00,1.49531,1.49545,1.49531,1.49535,42000000.0
2005-07-28 21:29:00,1.49543,1.49548,1.49532,1.49546,45900000.0
2005-07-28 21:30:00,1.4956,1.49561,1.49539,1.49539,42100000.0
2005-07-28 21:31:00,1.49547,1.49547,1.49521,1.49527,44000000.0
2005-07-28 21:32:00,1.49521,1.49521,1.49489,1.49492,35100000.0
2005-07-28 21:33:00,1.49496,1.49502,1.49483,1.49498,28200000.0
2005-07-28 21:34:00,1.49504,1.49514,1.49501,1.49514,28200000.0
2005-07-28 21:35:00,1.49505,1.49505,1.49466,1.49501,19400000.0
2005-07-28 21:36:00,1.49552,1.49552,1.49507,1.49543,47200001.0
2005-07-28 21:37:00,1.49553,1.49553,1.49521,1.49534,55500002.0
2005-07-28 21:38:00,1.49539,1.49539,1.49521,1.49531,25800000.0
2005-07-28 21:39:00,1.49527,1.4955,1.49526,1.49533,36100000.0
2005-07-28 21:40:00,1.49511,1.49527,1.4951,1.49514,18800000.0
2005-07-28 21:41:00,1.49503,1.49509,1.49483,1.49497,36100000.0
2005-07-28 21:42:00,1.49497,1.49502,1.49462,1.49462,33000000.0
2005-07-28 21:43:00,1.4949,1.495,1.4948,1.495,25800000.0
2005-07-28 21:44:00,1.49482,1.4951,1.49476,1.49496,37800000.0
2005-07-28 21:45:00,1.495,1.49503,1.49494,1.49503,24800000.0
2005-07-28 21:46:00,1.49508,1.49513,1.49462,1.49482,54900000.0
2005-07-28 21:47:00,1.49463,1.49478,1.49454,1.49461,37400000.0
2005-07-28 21:48:00,1.49484,1.49484,1.49448,1.49461,39200000.0
2005-07-28 21:49:00,1.49441,1.49441,1.49407,1.49415,28500000.0
2005-07-28 21:50:00,1.4942,1.49425,1.4941,1.49417,74600002.0
2005-07-28 21:51:00,1.49407,1.4943,1.49407,1.49422,40800001.0
2005-07-28 21:52:00,1.49413,1.49443,1.49413,1.49443,44500000.0
2005-07-28 21:53:00,1.49448,1.4946,1.49442,1.49442,38200000.0
2005-07-28 21:54:00,1.49441,1.49479,1.49441,1.49479,48400000.0
2005-07-28 21:55:00,1.49462,1.49473,1.49446,1.49469,45800000.0
2005-07-28 21:56:00,1.49467,1.49471,1.49449,1.49463,52300000.0
2005-07-28 21:57:00,1.49468,1.49495,1.49447,1.4949,60200001.0
2005-07-28 21:58:00,1.49446,1.49464,1.49439,1.49445,30600000.0
2005-07-28 21:59:00,1.4947,1.49477,1.49446,1.49449,42400000.0
2005-07-28 22:00:00,1.49466,1.49483,1.49457,1.49483,53800001.0
2005-07-28 22:01:00,1.49474,1.49485,1.49453,1.49458,34000000.0
2005-07-28 22:02:00,1.49459,1.49467,1.49444,1.49444,23400000.0
2005-07-28 22:03:00,1.49474,1.49474,1.49448,1.49462,25800000.0
2005-07-28 22:04:00,1.49459,1.49466,1.49434,1.49434,44700000.0
2005-07-28 22:05:00,1.49443,1.49447,1.49416,1.49433,33400000.0
2005-07-28 22:06:00,1.49417,1.49422,1.49387,1.49419,64000000.0
2005-07-28 22:07:00,1.49411,1.49445,1.49411,1.49428,28200000.0
2005-07-28 22:08:00,1.49399,1.49474,1.49399,1.49474,39600000.0
2005-07-28 22:09:00,1.49458,1.49458,1.49418,1.49441,25600000.0
2005-07-28 22:10:00,1.49445,1.49445,1.49405,1.49422,48300001.0
2005-07-28 22:11:00,1.49413,1.49413,1.49379,1.49379,25600000.0
2005-07-28 22:12:00,1.4939,1.49393,1.49364,1.49364,52200000.0
2005-07-28 22:13:00,1.49379,1.49386,1.49355,1.49355,19600000.0
2005-07-28 22:14:00,1.49334,1.49355,1.4932,1.4932,48700000.0
2005-07-28 22:15:00,1.49337,1.49359,1.49331,1.49343,39600000.0
2005-07-28 22:16:00,1.4936,1.4937,1.49341,1.49341,28600000.0
2005-07-28 22:17:00,1.49358,1.49358,1.49323,1.49335,30200000.0
2005-07-28 22:18:00,1.49352,1.49352,1.49337,1.49337,24200000.0
2005-07-28 22:19:00,1.49321,1.49347,1.49321,1.49335,30600000.0
2005-07-28 22:20:00,1.49335,1.49349,1.4932,1.49334,61400000.0
2005-07-28 22:21:00,1.4931,1.49317,1.4927,1.49307,30800000.0
2005-07-28 22:22:00,1.49312,1.49312,1.4927,1.49291,23200000.0
2005-07-28 22:23:00,1.49316,1.49316,1.49288,1.49291,23600000.0
2005-07-28 22:24:00,1.4931,1.49329,1.493,1.49319,31400000.0
2005-07-28 22:25:00,1.49321,1.4933,1.49308,1.49317,44200001.0
2005-07-28 22:26:00,1.493,1.49324,1.493,1.49309,33900000.0
2005-07-28 22:27:00,1.4928,1.4928,1.49237,1.49252,39600000.0
2005-07-28 22:28:00,1.49238,1.49277,1.49237,1.49256,41000000.0
2005-07-28 22:29:00,1.49249,1.49249,1.49208,1.4922,30200000.0
2005-07-28 22:30:00,1.49212,1.49212,1.49172,1.49172,42000000.0
2005-07-28 22:31:00,1.49166,1.49166,1.49064,1.49158,25600000.0
2005-07-28 22:32:00,1.49184,1.492,1.49184,1.492,57000000.0
2005-07-28 22:33:00,1.49203,1.49248,1.49203,1.49215,45000000.0
2005-07-28 22:34:00,1.49212,1.49229,1.49196,1.49205,42200000.0
2005-07-28 22:35:00,1.49232,1.49234,1.49217,1.49217,34000000.0
2005-07-28 22:36:00,1.49231,1.49237,1.49171,1.49171,57900000.0
2005-07-28 22:37:00,1.49216,1.49227,1.49208,1.49227,42000000.0
2005-07-28 22:38:00,1.49235,1.49268,1.49235,1.49248,35100000.0
2005-07-28 22:39:00,1.49223,1.4923,1.49204,1.49213,37800000.0
2005-07-28 22:40:00,1.49223,1.49233,1.49199,1.49199,40200000.0
2005-07-28 22:41:00,1.49218,1.4924,1.49215,1.49215,28000000.0
2005-07-28 22:42:00,1.49218,1.49224,1.49202,1.49215,28900000.0
2005-07-28 22:43:00,1.49219,1.49227,1.49207,1.49222,28000000.0
2005-07-28 22:44:00,1.49199,1.49199,1.49169,1.49192,36600000.0
2005-07-28 22:45:00,1.49185,1.49195,1.49164,1.49195,43400000.0
2005-07-28 22:46:00,1.49197,1.49211,1.49187,1.49187,44800000.0
2005-07-28 22:47:00,1.49196,1.49211,1.49187,1.49195,48500000.0
2005-07-28 22:48:00,1.49173,1.49209,1.49173,1.49178,32800000.0
2005-07-28 22:49:00,1.49171,1.49191,1.49152,1.49174,27900000.0
2005-07-28 22:50:00,1.4917,1.49194,1.49162,1.49179,23000000.0
2005-07-28 22:51:00,1.49155,1.49162,1.49142,1.49151,43900000.0
2005-07-28 22:52:00,1.49155,1.49189,1.49155,1.49165,26800000.0
2005-07-28 22:53:00,1.49185,1.49202,1.49159,1.49202,54800000.0
2005-07-28 22:54:00,1.49189,1.49189,1.4915,1.49152,30200000.0
2005-07-28 22:55:00,1.49171,1.49192,1.49168,1.49168,31500000.0
2005-07-28 22:56:00,1.49193,1.49207,1.49193,1.49207,28200000.0
2005-07-28 22:57:00,1.49195,1.49196,1.49151,1.49151,30800000.0
2005-07-28 22:58:00,1.49175,1.49182,1.49168,1.49168,36400000.0
2005-07-28 22:59:00,1.4916,1.49164,1.49141,1.49144,43200000.0
2005-07-28 23:00:00,1.4921,1.4922,1.4918,1.4919,34800000.0
2005-07-28 23:01:00,1.4918,1.4919,1.4912,1.4913,34800000.0
2005-07-28 23:02:00,1.4917,1.4919,1.4916,1.4917,34800000.0
2005-07-28 23:03:00,1.4918,1.4921,1.4917,1.492,34800000.0
2005-07-28 23:04:00,1.4919,1.4921,1.4918,1.492,34800000.0
2005-07-28 23:05:00,1.4921,1.4922,1.4919,1.4921,34800000.0
2005-07-28 23:06:00,1.4923,1.4924,1.4919,1.492,34800000.0
2005-07-28 23:07:00,1.4921,1.4924,1.4916,1.4921,34800000.0
2005-07-28 23:08:00,1.492,1.4922,1.4918,1.492,34800000.0
2005-07-28 23:09:00,1.4921,1.4924,1.492,1.4923,34800000.0
2005-07-28 23:10:00,1.4925,1.4926,1.4924,1.4925,34800000.0
2005-07-28 23:11:00,1.4923,1.4926,1.4922,1.4925,34800000.0
2005-07-28 23:13:00,1.4923,1.4926,1.4922,1.4923,34800000.0
2005-07-28 23:14:00,1.4925,1.4926,1.4922,1.4923,34800000.0
2005-07-28 23:17:00,1.4925,1.4926,1.4922,1.4923,34800000.0
2005-07-28 23:19:00,1.4921,1.4927,1.492,1.4921,34800000.0
2005-07-28 23:21:00,1.4923,1.4926,1.4922,1.4925,34800000.0
2005-07-28 23:22:00,1.4926,1.4928,1.4925,1.4927,34800000.0
2005-07-28 23:23:00,1.4929,1.493,1.4924,1.4927,34800000.0
2005-07-28 23:24:00,1.4926,1.4927,1.4924,1.4925,34800000.0
2005-07-28 23:25:00,1.4926,1.4927,1.4924,1.4925,34800000.0
2005-07-28 23:26:00,1.4926,1.4927,1.4925,1.4926,34800000.0
2005-07-28 23:27:00,1.4927,1.4928,1.4926,1.4927,34800000.0
2005-07-28 23:28:00,1.49163,1.49227,1.49146,1.49219,34800000.0
2005-07-28 23:29:00,1.49264,1.49303,1.49261,1.4927,75200000.0
2005-07-28 23:30:00,1.49273,1.49289,1.49266,1.49276,27800000.0
2005-07-28 23:31:00,1.4928,1.4928,1.49242,1.49277,45700000.0
2005-07-28 23:32:00,1.49249,1.49274,1.49249,1.49264,61700000.0
2005-07-28 23:33:00,1.49249,1.49264,1.49249,1.49261,17400000.0
2005-07-28 23:34:00,1.49246,1.49269,1.49227,1.49227,39800000.0
2005-07-28 23:35:00,1.4924,1.4924,1.49216,1.49217,39600001.0
2005-07-28 23:36:00,1.49254,1.49257,1.49244,1.49244,31800000.0
2005-07-28 23:37:00,1.4921,1.4921,1.49113,1.49193,28800000.0
2005-07-28 23:38:00,1.49215,1.49231,1.49211,1.49231,52100000.0
2005-07-28 23:39:00,1.4922,1.49239,1.49218,1.49239,37600000.0
2005-07-28 23:40:00,1.49275,1.49276,1.49254,1.49265,48300000.0
2005-07-28 23:41:00,1.49293,1.49316,1.49269,1.49269,41300000.0
2005-07-28 23:42:00,1.49317,1.49317,1.4929,1.49298,42200000.0
2005-07-28 23:43:00,1.49294,1.49304,1.49253,1.49288,35100000.0
2005-07-28 23:44:00,1.4929,1.4929,1.49258,1.49271,58700000.0
2005-07-28 23:45:00,1.49264,1.49292,1.49248,1.49274,34000000.0
2005-07-28 23:46:00,1.49293,1.49293,1.49275,1.49283,59600000.0
2005-07-28 23:47:00,1.49284,1.49284,1.49248,1.49262,49300000.0
2005-07-28 23:48:00,1.49278,1.49284,1.49258,1.49282,31600000.0
2005-07-28 23:49:00,1.49286,1.49286,1.49229,1.49243,54200000.0
2005-07-28 23:50:00,1.49242,1.49248,1.49215,1.49238,38800001.0
2005-07-28 23:51:00,1.49274,1.49274,1.49227,1.49238,39000000.0
2005-07-28 23:52:00,1.49244,1.49244,1.49197,1.4924,33000000.0
2005-07-28 23:53:00,1.49266,1.49266,1.49236,1.49256,44600000.0
2005-07-28 23:54:00,1.49243,1.49243,1.49169,1.49169,35200000.0
2005-07-28 23:55:00,1.49227,1.49259,1.49227,1.49248,58200001.0
2005-07-28 23:56:00,1.49254,1.49263,1.49235,1.49246,27800000.0
2005-07-28 23:57:00,1.49246,1.49252,1.49235,1.49252,30000000.0
2005-07-28 23:58:00,1.49246,1.49259,1.49216,1.49251,49200000.0
2005-07-28 23:59:00,1.49251,1.49261,1.49231,1.49236,58900000.0
2005-07-29 00:00:00,1.49251,1.49262,1.49235,1.49251,37900000.0
2005-07-29 00:01:00,1.49259,1.49259,1.49236,1.49256,41400000.0
2005-07-29 00:02:00,1.49252,1.49252,1.492,1.49238,51200000.0
2005-07-29 00:03:00,1.49234,1.49237,1.49214,1.49218,44800000.0
2005-07-29 00:04:00,1.49225,1.49241,1.49225,1.49241,39600001.0
2005-07-29 00:05:00,1.4925,1.49259,1.49235,1.49235,49100001.0
2005-07-29 00:06:00,1.49248,1.4927,1.49247,1.49264,41000000.0
2005-07-29 00:07:00,1.49266,1.49287,1.4926,1.4927,28200000.0
2005-07-29 00:08:00,1.49278,1.49288,1.49264,1.49288,42200000.0
2005-07-29 00:09:00,1.49271,1.49288,1.4925,1.49264,46800000.0
2005-07-29 00:10:00,1.49271,1.49284,1.49254,1.49271,33000000.0
2005-07-29 00:11:00,1.49275,1.4928,1.49255,1.49273,46800001.0
2005-07-29 00:12:00,1.49279,1.49279,1.49247,1.49247,23200000.0
2005-07-29 00:13:00,1.49269,1.49283,1.49241,1.4927,29400000.0
2005-07-29 00:14:00,1.49261,1.49275,1.49248,1.49273,45600000.0
2005-07-29 00:15:00,1.49255,1.49282,1.49255,1.4927,42800000.0
2005-07-29 00:16:00,1.49278,1.49278,1.4925,1.49258,35400000.0
2005-07-29 00:17:00,1.49261,1.49281,1.49261,1.49281,30600000.0
2005-07-29 00:18:00,1.49284,1.49299,1.49274,1.49274,32700000.0
2005-07-29 00:19:00,1.49286,1.49293,1.49278,1.49293,21700000.0
2005-07-29 00:20:00,1.49295,1.49295,1.49258,1.49258,48800000.0
2005-07-29 00:21:00,1.49279,1.49301,1.49275,1.493,29200000.0
2005-07-29 00:22:00,1.4929,1.4931,1.4929,1.49303,45200000.0
2005-07-29 00:23:00,1.49303,1.49318,1.49251,1.49295,61900000.0
2005-07-29 00:24:00,1.49303,1.4931,1.49288,1.49305,44600000.0
2005-07-29 00:25:00,1.49293,1.4931,1.49283,1.49298,39800000.0
2005-07-29 00:26:00,1.49299,1.49304,1.49284,1.49291,31800000.0
2005-07-29 00:27:00,1.49285,1.49291,1.49277,1.49277,36400000.0
2005-07-29 00:28:00,1.4928,1.49285,1.49251,1.49262,44000000.0
2005-07-29 00:29:00,1.49267,1.49287,1.49264,1.49274,52300000.0
2005-07-29 00:30:00,1.49256,1.49295,1.49256,1.49285,34000000.0
2005-07-29 00:31:00,1.4929,1.4929,1.49281,1.49281,33100000.0
2005-07-29 00:32:00,1.49278,1.49301,1.49273,1.49278,41400000.0
2005-07-29 00:33:00,1.49303,1.49303,1.49273,1.49293,21900000.0
2005-07-29 00:34:00,1.49283,1.49298,1.4927,1.4927,25400000.0
2005-07-29 00:35:00,1.49308,1.49308,1.49291,1.49303,27800000.0
2005-07-29 00:36:00,1.49288,1.49288,1.49264,1.49264,34800000.0
2005-07-29 00:37:00,1.49267,1.49267,1.49234,1.49249,25800000.0
2005-07-29 00:38:00,1.49259,1.49273,1.49252,1.49256,31000000.0
2005-07-29 00:39:00,1.49262,1.4927,1.4924,1.49253,41000000.0
2005-07-29 00:40:00,1.49246,1.49256,1.49236,1.49256,30200000.0
2005-07-29 00:41:00,1.49256,1.49256,1.49221,1.49241,23800000.0
2005-07-29 00:42:00,1.49241,1.49253,1.49239,1.49249,43400000.0
2005-07-29 00:43:00,1.49226,1.49256,1.49202,1.49256,27700000.0
2005-07-29 00:44:00,1.49256,1.49256,1.49243,1.49251,27600000.0
2005-07-29 00:45:00,1.49253,1.49254,1.49234,1.49241,34600000.0
2005-07-29 00:46:00,1.49273,1.49281,1.49263,1.49281,25000000.0
2005-07-29 00:47:00,1.49061,1.49153,1.49061,1.49153,39200000.0
2005-07-29 00:48:00,1.49185,1.49223,1.49185,1.49205,24400000.0
2005-07-29 00:49:00,1.49215,1.49218,1.49188,1.4921,30400000.0
2005-07-29 00:50:00,1.49212,1.4923,1.49203,1.4922,35000000.0
2005-07-29 00:51:00,1.49215,1.49225,1.49203,1.4922,23000000.0
2005-07-29 00:52:00,1.49205,1.4922,1.492,1.4922,45200000.0
2005-07-29 00:53:00,1.49155,1.49181,1.4911,1.49133,37600000.0
2005-07-29 00:54:00,1.49155,1.49196,1.49155,1.4918,34200000.0
2005-07-29 00:55:00,1.4917,1.4917,1.49128,1.49162,27000000.0
2005-07-29 00:56:00,1.49155,1.4916,1.4914,1.49145,55700001.0
2005-07-29 00:57:00,1.49157,1.4916,1.49137,1.49137,32500000.0
2005-07-29 00:58:00,1.4916,1.4916,1.49138,1.49138,40800000.0
2005-07-29 00:59:00,1.49157,1.49157,1.49134,1.49155,43400001.0
2005-07-29 01:00:00,1.49143,1.4915,1.49133,1.49133,29400000.0
2005-07-29 01:01:00,1.49144,1.49148,1.49121,1.49121,40900000.0
2005-07-29 01:02:00,1.49137,1.4914,1.49095,1.49095,41400000.0
2005-07-29 01:03:00,1.49145,1.49188,1.49143,1.49188,47600000.0
2005-07-29 01:04:00,1.49193,1.49244,1.49193,1.49207,51200002.0
2005-07-29 01:05:00,1.49202,1.49205,1.49187,1.49189,42200000.0
2005-07-29 01:06:00,1.49199,1.49199,1.49174,1.49196,52400000.0
2005-07-29 01:07:00,1.49196,1.49201,1.49174,1.49186,28200000.0
2005-07-29 01:08:00,1.49193,1.49196,1.49155,1.49155,29400000.0
2005-07-29 01:09:00,1.49198,1.49198,1.49163,1.49163,26400000.0
2005-07-29 01:10:00,1.49144,1.49162,1.49122,1.49144,35000000.0
2005-07-29 01:11:00,1.49133,1.4915,1.4913,1.4915,50000001.0
2005-07-29 01:12:00,1.49138,1.49156,1.49115,1.4914,21200000.0
2005-07-29 01:13:00,1.49164,1.49164,1.49136,1.49159,47400000.0
2005-07-29 01:14:00,1.49137,1.49152,1.49119,1.49137,25600000.0
2005-07-29 01:15:00,1.4908,1.4908,1.4905,1.49071,26800000.0
2005-07-29 01:16:00,1.49065,1.49085,1.49059,1.49077,44200000.0
2005-07-29 01:17:00,1.4909,1.49092,1.49072,1.49087,27800000.0
2005-07-29 01:18:00,1.49082,1.4909,1.49052,1.49087,31900000.0
2005-07-29 01:19:00,1.49084,1.49128,1.49084,1.49128,41000000.0
2005-07-29 01:20:00,1.49142,1.49147,1.49089,1.49147,36800000.0
2005-07-29 01:21:00,1.49129,1.49172,1.49129,1.49144,40900000.0
2005-07-29 01:22:00,1.49147,1.49152,1.49124,1.49142,38700000.0
2005-07-29 01:23:00,1.49133,1.49147,1.4911,1.4911,32800000.0
2005-07-29 01:24:00,1.49146,1.49159,1.49135,1.49149,36600000.0
2005-07-29 01:25:00,1.49166,1.49187,1.49142,1.49175,44000000.0
2005-07-29 01:26:00,1.49166,1.49189,1.49164,1.49179,23200000.0
2005-07-29 01:27:00,1.49182,1.49189,1.49168,1.49189,28300000.0
2005-07-29 01:28:00,1.49164,1.4918,1.49143,1.49172,48800001.0
2005-07-29 01:29:00,1.49187,1.49187,1.49171,1.49185,22800000.0
2005-07-29 01:30:00,1.49154,1.49181,1.49085,1.49181,48100000.0
2005-07-29 01:31:00,1.4919,1.49209,1.49126,1.49126,53600001.0
2005-07-29 01:32:00,1.49098,1.49098,1.49072,1.49074,37400000.0
2005-07-29 01:33:00,1.49106,1.49156,1.49077,1.49079,37600000.0
2005-07-29 01:34:00,1.49087,1.49153,1.49067,1.49067,46700000.0
2005-07-29 01:35:00,1.49055,1.49078,1.49036,1.49036,51800000.0
2005-07-29 01:36:00,1.49059,1.49074,1.49059,1.49059,44200001.0
2005-07-29 01:37:00,1.49064,1.49076,1.49037,1.49069,47400000.0
2005-07-29 01:38:00,1.4905,1.49069,1.49043,1.49068,30200000.0
2005-07-29 01:39:00,1.49041,1.49061,1.49013,1.49055,57700000.0
2005-07-29 01:40:00,1.49046,1.49052,1.49035,1.49049,28200000.0
2005-07-29 01:41:00,1.49047,1.49075,1.49041,1.49057,43800000.0
2005-07-29 01:42:00,1.49072,1.49122,1.49071,1.49117,30200000.0
2005-07-29 01:43:00,1.49128,1.4914,1.49083,1.49138,46800001.0
2005-07-29 01:44:00,1.49163,1.49192,1.49154,1.49179,38800000.0
2005-07-29 01:45:00,1.49177,1.49189,1.49169,1.49179,54200000.0
2005-07-29 01:46:00,1.49177,1.49194,1.49164,1.49176,42500000.0
2005-07-29 01:47:00,1.49182,1.49208,1.49179,1.49185,20600000.0
2005-07-29 01:48:00,1.49204,1.49224,1.49179,1.49179,40600000.0
2005-07-29 01:49:00,1.49209,1.49214,1.49114,1.49155,24500000.0
2005-07-29 01:50:00,1.49146,1.49159,1.49111,1.49159,36400000.0
2005-07-29 01:51:00,1.49145,1.49152,1.49139,1.49141,30400000.0
2005-07-29 01:52:00,1.49159,1.49191,1.49159,1.49166,33000000.0
2005-07-29 01:53:00,1.49173,1.49173,1.49109,1.49109,54700000.0
2005-07-29 01:54:00,1.49113,1.49123,1.4911,1.49118,46600001.0
2005-07-29 01:55:00,1.49098,1.49102,1.49079,1.49079,40400000.0
2005-07-29 01:56:00,1.49105,1.49148,1.49105,1.4912,42200000.0
2005-07-29 01:57:00,1.49126,1.4914,1.49118,1.49121,40200000.0
2005-07-29 01:58:00,1.49125,1.49135,1.49095,1.49102,55500001.0
2005-07-29 01:59:00,1.49131,1.49144,1.49126,1.49144,34000000.0
2005-07-29 02:00:00,1.49135,1.49152,1.49119,1.49127,29600000.0
2005-07-29 02:01:00,1.49102,1.49102,1.49077,1.49092,48200000.0
2005-07-29 02:02:00,1.49096,1.49147,1.49096,1.49114,93800000.0
2005-07-29 02:03:00,1.49127,1.49142,1.49123,1.49138,92600001.0
2005-07-29 02:04:00,1.49137,1.49167,1.49123,1.49167,76600001.0
2005-07-29 02:05:00,1.49166,1.49173,1.49162,1.49162,57200000.0
2005-07-29 02:06:00,1.49195,1.49195,1.49157,1.49189,91600001.0
2005-07-29 02:07:00,1.49195,1.49195,1.49148,1.49177,190200001.0
2005-07-29 02:08:00,1.49158,1.49169,1.49155,1.49162,41800000.0
2005-07-29 02:09:00,1.49134,1.49161,1.49123,1.49156,186400000.0
2005-07-29 02:10:00,1.49134,1.4917,1.49134,1.49134,150600000.0
2005-07-29 02:11:00,1.49143,1.49155,1.49141,1.49155,43800000.0
2005-07-29 02:12:00,1.49166,1.4917,1.49159,1.49165,61200000.0
2005-07-29 02:13:00,1.49158,1.49164,1.4915,1.49164,31400000.0
2005-07-29 02:14:00,1.49152,1.49154,1.49124,1.49154,185200000.0
2005-07-29 02:15:00,1.49146,1.49167,1.49137,1.49143,248600000.0
2005-07-29 02:16:00,1.49165,1.49176,1.49151,1.49174,35400000.0
2005-07-29 02:17:00,1.49154,1.49197,1.49139,1.49164,190800001.0
2005-07-29 02:18:00,1.49179,1.49206,1.49125,1.49206,40200000.0
2005-07-29 02:19:00,1.49225,1.49232,1.49195,1.49199,35200000.0
2005-07-29 02:20:00,1.49212,1.49235,1.49203,1.49228,46600000.0
2005-07-29 02:21:00,1.49212,1.49237,1.49202,1.49235,43600000.0
2005-07-29 02:22:00,1.49204,1.49218,1.49204,1.49218,34000000.0
2005-07-29 02:23:00,1.49244,1.49254,1.49229,1.49229,42400000.0
2005-07-29 02:24:00,1.49237,1.49256,1.49229,1.49244,27000000.0
2005-07-29 02:25:00,1.49229,1.49236,1.49211,1.49218,129500000.0
2005-07-29 02:26:00,1.49206,1.49244,1.49201,1.49241,91400000.0
2005-07-29 02:27:00,1.4924,1.49248,1.49231,1.49237,65800000.0
2005-07-29 02:28:00,1.49235,1.49243,1.49228,1.49231,37200000.0
2005-07-29 02:29:00,1.49262,1.49262,1.49229,1.49249,63800000.0
2005-07-29 02:30:00,1.49265,1.49265,1.49243,1.49256,36700000.0
2005-07-29 02:32:00,1.49261,1.49278,1.49246,1.4926,38500000.0
2005-07-29 02:33:00,1.49223,1.49223,1.49207,1.49213,176200000.0
2005-07-29 02:34:00,1.49252,1.49273,1.49242,1.49273,37600000.0
2005-07-29 02:35:00,1.49275,1.49275,1.49221,1.49224,80800000.0
2005-07-29 02:36:00,1.4925,1.49258,1.4924,1.4925,21900000.0
2005-07-29 02:37:00,1.49222,1.49234,1.49221,1.49226,95800000.0
2005-07-29 02:38:00,1.49234,1.49234,1.49211,1.49222,55500000.0
2005-07-29 02:39:00,1.49233,1.49239,1.49221,1.49233,46200000.0
2005-07-29 02:40:00,1.49245,1.49262,1.4924,1.49245,50200000.0
2005-07-29 02:41:00,1.49245,1.49272,1.49245,1.49253,33800000.0
2005-07-29 02:42:00,1.4926,1.4926,1.49251,1.49254,37800000.0
2005-07-29 02:43:00,1.49242,1.49259,1.49236,1.49259,33000000.0
2005-07-29 02:44:00,1.49274,1.49293,1.49267,1.49293,44600000.0
2005-07-29 02:45:00,1.49235,1.49255,1.49229,1.49247,51500000.0
2005-07-29 02:46:00,1.49244,1.49269,1.49241,1.4925,128200000.0
2005-07-29 02:47:00,1.493,1.49321,1.49261,1.49297,236200001.0
2005-07-29 02:48:00,1.49293,1.49294,1.49269,1.49285,93200000.0
2005-07-29 02:49:00,1.49268,1.49308,1.49261,1.49274,67700000.0
2005-07-29 02:50:00,1.49311,1.49323,1.49277,1.4931,113300000.0
2005-07-29 02:51:00,1.49244,1.49271,1.49238,1.49254,62600000.0
2005-07-29 02:52:00,1.49268,1.49292,1.49268,1.49288,33000000.0
2005-07-29 02:53:00,1.49308,1.49315,1.49261,1.49268,34200000.0
2005-07-29 02:54:00,1.49249,1.49277,1.49237,1.49237,52300000.0
2005-07-29 02:55:00,1.49262,1.49262,1.49219,1.49254,25800000.0
2005-07-29 02:56:00,1.49263,1.49268,1.49224,1.4923,53400000.0
2005-07-29 02:57:00,1.49225,1.49255,1.49225,1.4925,36100000.0
2005-07-29 02:58:00,1.49262,1.49277,1.49262,1.49277,63400000.0
2005-07-29 02:59:00,1.49283,1.49298,1.49281,1.49281,57400000.0
2005-07-29 03:00:00,1.49293,1.49299,1.49282,1.49291,112800000.0
2005-07-29 03:01:00,1.49284,1.4929,1.49258,1.49258,60800000.0
2005-07-29 03:02:00,1.49275,1.4928,1.49269,1.49272,30200000.0
2005-07-29 03:03:00,1.49271,1.49273,1.49266,1.49273,47600000.0
2005-07-29 03:04:00,1.49292,1.49327,1.49273,1.49293,43200000.0
2005-07-29 03:05:00,1.49298,1.49309,1.49297,1.49301,73800001.0
2005-07-29 03:06:00,1.49295,1.49301,1.4928,1.49301,62400000.0
2005-07-29 03:07:00,1.49298,1.49333,1.49278,1.49333,124600001.0
2005-07-29 03:08:00,1.49323,1.49323,1.49268,1.49269,46800000.0
2005-07-29 03:09:00,1.49301,1.49316,1.49273,1.49313,53000000.0
2005-07-29 03:10:00,1.49261,1.49309,1.49257,1.49309,41100000.0
2005-07-29 03:11:00,1.49279,1.49282,1.49269,1.49269,39100000.0
2005-07-29 03:12:00,1.49286,1.49299,1.49257,1.49279,28000000.0
2005-07-29 03:13:00,1.49244,1.49285,1.49244,1.49285,44400000.0
2005-07-29 03:14:00,1.49286,1.49303,1.4926,1.49286,37800000.0
2005-07-29 03:15:00,1.49254,1.4929,1.49247,1.49247,22000000.0
2005-07-29 03:16:00,1.49242,1.49259,1.49219,1.49259,38800000.0
2005-07-29 03:17:00,1.4927,1.49308,1.49241,1.49308,57000000.0
2005-07-29 03:18:00,1.49308,1.49315,1.4928,1.49315,23000000.0
2005-07-29 03:19:00,1.49313,1.49318,1.49293,1.49318,22200000.0
2005-07-29 03:20:00,1.4927,1.49316,1.4927,1.49316,41000000.0
2005-07-29 03:21:00,1.49286,1.49292,1.49286,1.4929,32600000.0
2005-07-29 03:22:00,1.49284,1.49284,1.49247,1.49247,102400000.0
2005-07-29 03:23:00,1.49247,1.49266,1.49244,1.49255,81400000.0
2005-07-29 03:24:00,1.49262,1.49269,1.49262,1.49267,102000002.0
2005-07-29 03:25:00,1.49288,1.49288,1.49173,1.49227,31900000.0
2005-07-29 03:26:00,1.49239,1.49261,1.49239,1.49261,135800001.0
2005-07-29 03:27:00,1.49259,1.49268,1.49249,1.49261,119800001.0
2005-07-29 03:28:00,1.4927,1.49274,1.49255,1.49274,33800000.0
2005-07-29 03:29:00,1.49268,1.49272,1.49261,1.49271,49200000.0
2005-07-29 03:30:00,1.49274,1.49277,1.49257,1.49277,51000000.0
2005-07-29 03:31:00,1.49275,1.4931,1.49275,1.49299,37900000.0
2005-07-29 03:32:00,1.49294,1.49308,1.49279,1.49287,40900000.0
2005-07-29 03:33:00,1.49267,1.49293,1.49267,1.49293,43700000.0
2005-07-29 03:34:00,1.49301,1.49301,1.49246,1.49251,43400000.0
2005-07-29 03:35:00,1.49269,1.49276,1.49252,1.49263,95800000.0
2005-07-29 03:36:00,1.49284,1.49312,1.49271,1.49299,44400000.0
2005-07-29 03:37:00,1.493,1.49301,1.49267,1.49293,28200000.0
2005-07-29 03:38:00,1.49296,1.49303,1.49269,1.49282,49600001.0
2005-07-29 03:39:00,1.49245,1.49258,1.49243,1.49243,68600000.0
2005-07-29 03:40:00,1.49231,1.49292,1.49231,1.49259,146100000.0
2005-07-29 03:41:00,1.49248,1.49267,1.49248,1.49262,73400000.0
2005-07-29 03:42:00,1.49267,1.49267,1.49251,1.49267,96500001.0
2005-07-29 03:43:00,1.49245,1.49245,1.49219,1.4923,21000000.0
2005-07-29 03:44:00,1.49199,1.49218,1.49181,1.49218,22600000.0
2005-07-29 03:45:00,1.49224,1.49232,1.49214,1.49229,42400001.0
2005-07-29 03:46:00,1.49187,1.49191,1.49174,1.49174,47400000.0
2005-07-29 03:47:00,1.49174,1.49177,1.49162,1.49162,40600000.0
2005-07-29 03:48:00,1.49197,1.49207,1.49177,1.49192,35400000.0
2005-07-29 03:49:00,1.4919,1.4919,1.49139,1.49147,36900000.0
2005-07-29 03:50:00,1.49175,1.49182,1.4915,1.49153,120000000.0
2005-07-29 03:51:00,1.49168,1.49168,1.49147,1.49147,32400000.0
2005-07-29 03:52:00,1.49169,1.4918,1.49148,1.49152,87600000.0
2005-07-29 03:53:00,1.49142,1.49149,1.49127,1.49131,66500000.0
2005-07-29 03:54:00,1.49127,1.49172,1.49127,1.49134,26000000.0
2005-07-29 03:55:00,1.49171,1.49182,1.49156,1.49182,34200000.0
2005-07-29 03:56:00,1.49177,1.49178,1.49167,1.49167,27000000.0
2005-07-29 03:57:00,1.49107,1.49118,1.49103,1.49112,139600001.0
2005-07-29 03:58:00,1.49107,1.49185,1.49107,1.49109,241300000.0
2005-07-29 03:59:00,1.49142,1.4918,1.49139,1.49164,130700000.0
2005-07-29 04:00:00,1.49171,1.49185,1.49164,1.49167,91000000.0
2005-07-29 04:01:00,1.49164,1.49189,1.49152,1.49187,148100000.0
2005-07-29 04:02:00,1.49182,1.49194,1.49155,1.49155,129300000.0
2005-07-29 04:03:00,1.49164,1.49164,1.49142,1.49164,92900000.0
2005-07-29 04:04:00,1.49144,1.49173,1.49144,1.49163,138700000.0
2005-07-29 04:05:00,1.49161,1.49227,1.49154,1.49227,200800000.0
2005-07-29 04:06:00,1.49189,1.49257,1.49189,1.49223,140600000.0
2005-07-29 04:07:00,1.49232,1.49232,1.49203,1.49203,159300000.0
2005-07-29 04:08:00,1.49247,1.49252,1.49247,1.49247,9600000.0
2005-07-29 04:09:00,1.49257,1.49257,1.49232,1.49252,36400000.0
2005-07-29 04:10:00,1.4924,1.4924,1.49212,1.49229,102400000.0
2005-07-29 04:11:00,1.49242,1.49262,1.4922,1.49229,46800000.0
2005-07-29 04:12:00,1.49219,1.49227,1.49219,1.49222,74400000.0
2005-07-29 04:13:00,1.4922,1.49237,1.49217,1.49219,85500001.0
2005-07-29 04:14:00,1.49222,1.4923,1.49217,1.4923,73200000.0
2005-07-29 04:15:00,1.4922,1.49244,1.49216,1.49237,86300000.0
2005-07-29 04:16:00,1.4923,1.49237,1.49189,1.49197,59400000.0
2005-07-29 04:17:00,1.49215,1.49216,1.49203,1.49208,53600000.0
2005-07-29 04:18:00,1.49201,1.4922,1.49191,1.49191,118800000.0
2005-07-29 04:19:00,1.49192,1.49203,1.49192,1.49198,77300000.0
2005-07-29 04:21:00,1.49183,1.49199,1.49183,1.4919,35400000.0
2005-07-29 04:22:00,1.49207,1.49253,1.49193,1.49253,36000000.0
2005-07-29 04:23:00,1.49207,1.4923,1.49207,1.49227,45900000.0
2005-07-29 04:24:00,1.49224,1.4923,1.49203,1.49205,141800000.0
2005-07-29 04:25:00,1.49206,1.49253,1.492,1.4924,169400000.0
2005-07-29 04:27:00,1.49235,1.49243,1.49225,1.49231,47400000.0
2005-07-29 04:28:00,1.49236,1.49239,1.49222,1.49222,56400000.0
2005-07-29 04:29:00,1.4921,1.49266,1.4921,1.49266,84300000.0
2005-07-29 04:30:00,1.49239,1.49278,1.49232,1.49272,91600000.0
2005-07-29 04:31:00,1.49258,1.49272,1.49238,1.49265,25800000.0
2005-07-29 04:32:00,1.4927,1.4927,1.49246,1.49252,37300000.0
2005-07-29 04:33:00,1.4926,1.49266,1.49247,1.4925,55100000.0
2005-07-29 04:34:00,1.49251,1.49274,1.4925,1.4925,32800000.0
2005-07-29 04:35:00,1.49241,1.49273,1.49241,1.49254,87600000.0
2005-07-29 04:36:00,1.49281,1.49286,1.4921,1.49267,166700000.0
2005-07-29 04:37:00,1.49259,1.49282,1.49232,1.49259,128200000.0
2005-07-29 04:38:00,1.4926,1.4926,1.49239,1.49258,32600000.0
2005-07-29 04:39:00,1.49251,1.49274,1.49249,1.49255,60900000.0
2005-07-29 04:40:00,1.49263,1.4931,1.49263,1.4931,37200000.0
2005-07-29 04:41:00,1.49286,1.49297,1.49265,1.49265,38800000.0
2005-07-29 04:42:00,1.49242,1.49269,1.49242,1.49269,64300000.0
2005-07-29 04:43:00,1.49246,1.49246,1.49164,1.49211,55000000.0
2005-07-29 04:44:00,1.49213,1.49265,1.49211,1.49265,51200000.0
2005-07-29 04:45:00,1.4926,1.4926,1.49216,1.49237,41200000.0
2005-07-29 04:46:00,1.49212,1.49212,1.49188,1.49188,60700000.0
2005-07-29 04:47:00,1.49182,1.49215,1.49163,1.49192,86700000.0
2005-07-29 04:48:00,1.49167,1.49201,1.49167,1.49193,61400000.0
2005-07-29 04:49:00,1.49186,1.49196,1.49156,1.49156,83100001.0
2005-07-29 04:50:00,1.49193,1.49193,1.49167,1.49192,65800001.0
2005-07-29 04:51:00,1.49166,1.49166,1.49158,1.49158,36800000.0
2005-07-29 04:52:00,1.49156,1.49206,1.49156,1.49186,51400001.0
2005-07-29 04:53:00,1.49154,1.49176,1.49142,1.49146,37400000.0
2005-07-29 04:54:00,1.49143,1.49159,1.49135,1.49135,46300000.0
2005-07-29 04:55:00,1.49176,1.49196,1.49145,1.49196,41000000.0
2005-07-29 04:56:00,1.49152,1.49173,1.49152,1.49173,38600000.0
2005-07-29 04:57:00,1.49169,1.49209,1.49169,1.49169,42600000.0
2005-07-29 04:58:00,1.49166,1.49217,1.49165,1.49208,47200000.0
2005-07-29 04:59:00,1.49183,1.49226,1.49183,1.4919,151700001.0
2005-07-29 05:00:00,1.49218,1.49231,1.49213,1.49228,30800000.0
2005-07-29 05:01:00,1.49206,1.49231,1.49206,1.49231,38400000.0
2005-07-29 05:02:00,1.49223,1.49239,1.49204,1.49221,34900000.0
2005-07-29 05:03:00,1.49201,1.49226,1.49196,1.49203,157800000.0
2005-07-29 05:04:00,1.49205,1.49213,1.49202,1.49208,209700002.0
2005-07-29 05:05:00,1.49203,1.49214,1.49191,1.49194,194600000.0
2005-07-29 05:06:00,1.49192,1.49192,1.4917,1.49175,173200000.0
2005-07-29 05:07:00,1.49159,1.49191,1.49159,1.49159,267800000.0
2005-07-29 05:08:00,1.49188,1.49203,1.49179,1.49183,279000001.0
2005-07-29 05:09:00,1.49174,1.49206,1.49171,1.49174,206000001.0
2005-07-29 05:10:00,1.49179,1.49189,1.49174,1.49188,224400001.0
2005-07-29 05:11:00,1.49183,1.49198,1.49175,1.49177,104400000.0
2005-07-29 05:12:00,1.49193,1.49216,1.49193,1.49202,107500000.0
2005-07-29 05:13:00,1.49211,1.49242,1.49207,1.49219,155000000.0
2005-07-29 05:14:00,1.49216,1.4923,1.49213,1.49221,213200000.0
2005-07-29 05:15:00,1.49234,1.49246,1.49223,1.49241,42200000.0
2005-07-29 05:16:00,1.49219,1.49237,1.49216,1.49222,200900002.0
2005-07-29 05:17:00,1.49228,1.49243,1.49213,1.49243,165500000.0
2005-07-29 05:18:00,1.49243,1.49243,1.49218,1.49233,268300000.0
2005-07-29 05:19:00,1.49212,1.49251,1.49209,1.4922,250900001.0
2005-07-29 05:20:00,1.49225,1.49245,1.49214,1.4922,236400000.0
2005-07-29 05:21:00,1.49222,1.49258,1.4922,1.4923,313300001.0
2005-07-29 05:22:00,1.49226,1.49228,1.4921,1.49222,223600000.0
2005-07-29 05:23:00,1.4922,1.49234,1.49219,1.49219,144300001.0
2005-07-29 05:24:00,1.49216,1.49227,1.49215,1.49215,154100000.0
2005-07-29 05:25:00,1.49228,1.49245,1.49208,1.49213,215300000.0
2005-07-29 05:26:00,1.49216,1.49243,1.49216,1.4924,100700000.0
2005-07-29 05:27:00,1.49265,1.49265,1.49215,1.49252,203500002.0
2005-07-29 05:28:00,1.49261,1.49274,1.49237,1.49266,241000000.0
2005-07-29 05:29:00,1.49251,1.4926,1.4923,1.49241,271200000.0
2005-07-29 05:30:00,1.49239,1.49264,1.4922,1.49224,199800001.0
2005-07-29 05:31:00,1.49226,1.49255,1.49224,1.4924,76300000.0
2005-07-29 05:32:00,1.49254,1.49269,1.49239,1.49262,225800003.0
2005-07-29 05:33:00,1.49251,1.49251,1.49231,1.49235,185600000.0
2005-07-29 05:34:00,1.49204,1.49231,1.49196,1.49198,248700000.0
2005-07-29 05:35:00,1.49206,1.49213,1.49198,1.49208,37400000.0
2005-07-29 05:36:00,1.49185,1.49201,1.49183,1.49188,192400000.0
2005-07-29 05:37:00,1.49198,1.49218,1.49193,1.4921,195200001.0
2005-07-29 05:38:00,1.49202,1.49232,1.49197,1.49204,152800000.0
2005-07-29 05:39:00,1.49205,1.49217,1.49191,1.49198,185100002.0
2005-07-29 05:40:00,1.49181,1.49211,1.49173,1.49194,185200000.0
2005-07-29 05:41:00,1.49186,1.49206,1.49173,1.49183,129100000.0
2005-07-29 05:42:00,1.49191,1.49196,1.49176,1.49181,239300001.0
2005-07-29 05:43:00,1.49191,1.49201,1.4919,1.49191,84700000.0
2005-07-29 05:44:00,1.49191,1.49199,1.4917,1.4917,109600000.0
2005-07-29 05:45:00,1.49176,1.49201,1.49172,1.49183,135700000.0
2005-07-29 05:46:00,1.49175,1.49181,1.4916,1.49163,210800000.0
2005-07-29 05:47:00,1.49171,1.49192,1.49159,1.49192,210100000.0
2005-07-29 05:48:00,1.49156,1.49178,1.49143,1.49157,301400001.0
2005-07-29 05:49:00,1.49166,1.49181,1.49146,1.49146,210400000.0
2005-07-29 05:50:00,1.49134,1.49181,1.49132,1.49158,253200000.0
2005-07-29 05:51:00,1.49204,1.49204,1.4917,1.4917,161000000.0
2005-07-29 05:52:00,1.49166,1.49188,1.49161,1.49188,176300001.0
2005-07-29 05:53:00,1.49183,1.49193,1.49168,1.49168,93500000.0
2005-07-29 05:54:00,1.49178,1.49195,1.49163,1.49188,235300000.0
2005-07-29 05:55:00,1.4917,1.49176,1.49148,1.49152,223700000.0
2005-07-29 05:56:00,1.49154,1.49171,1.49144,1.49147,128800000.0
2005-07-29 05:57:00,1.49146,1.49154,1.49144,1.49147,170500000.0
2005-07-29 05:58:00,1.49149,1.4915,1.4913,1.4913,135800000.0
2005-07-29 05:59:00,1.49129,1.49129,1.49111,1.49114,76200000.0
2005-07-29 06:00:00,1.49119,1.49128,1.49116,1.49126,212800000.0
2005-07-29 06:01:00,1.49132,1.49144,1.49124,1.49127,156400000.0
2005-07-29 06:02:00,1.49127,1.49149,1.49125,1.49139,286300002.0
2005-07-29 06:03:00,1.49152,1.49157,1.49134,1.49137,44600000.0
2005-07-29 06:04:00,1.49119,1.49129,1.49116,1.49128,137800000.0
2005-07-29 06:05:00,1.49153,1.49164,1.49146,1.49151,369800002.0
2005-07-29 06:06:00,1.49156,1.49171,1.49156,1.49164,60200000.0
2005-07-29 06:07:00,1.49156,1.49159,1.49134,1.49154,305900000.0
2005-07-29 06:08:00,1.49136,1.49164,1.49134,1.49153,472000000.0
2005-07-29 06:09:00,1.49134,1.4918,1.49132,1.49146,404300001.0
2005-07-29 06:10:00,1.49164,1.49165,1.49145,1.49147,369900005.0
2005-07-29 06:12:00,1.49156,1.49181,1.49151,1.49176,271200000.0
2005-07-29 06:13:00,1.49166,1.49181,1.49148,1.49148,333200000.0
2005-07-29 06:14:00,1.49171,1.49176,1.49146,1.49156,350900001.0
2005-07-29 06:15:00,1.49158,1.4917,1.49151,1.49169,171100001.0
2005-07-29 06:16:00,1.49171,1.49178,1.4916,1.49178,197100000.0
2005-07-29 06:17:00,1.49158,1.49165,1.49146,1.49146,134200000.0
2005-07-29 06:18:00,1.49149,1.49181,1.49149,1.49159,238400001.0
2005-07-29 06:19:00,1.49146,1.4918,1.49146,1.4918,171000000.0
2005-07-29 06:20:00,1.4918,1.49195,1.4917,1.49173,286100001.0
2005-07-29 06:21:00,1.49183,1.49183,1.49164,1.49175,226500000.0
2005-07-29 06:22:00,1.49159,1.49182,1.49157,1.4917,241800000.0
2005-07-29 06:23:00,1.4916,1.49178,1.49158,1.49171,303400000.0
2005-07-29 06:24:00,1.49167,1.49175,1.49153,1.49162,329400001.0
2005-07-29 06:25:00,1.49158,1.49166,1.49153,1.49161,243400001.0
2005-07-29 06:26:00,1.49157,1.49171,1.49149,1.49167,340800000.0
2005-07-29 06:27:00,1.49145,1.49149,1.49131,1.49147,302900000.0
2005-07-29 06:28:00,1.49151,1.49167,1.49143,1.49151,357800001.0
2005-07-29 06:29:00,1.49151,1.49168,1.49145,1.49145,91000000.0
2005-07-29 06:30:00,1.49139,1.49175,1.49139,1.49164,266300000.0
2005-07-29 06:31:00,1.49176,1.49183,1.49163,1.49175,152600000.0
2005-07-29 06:32:00,1.49173,1.49176,1.49164,1.49166,188700001.0
2005-07-29 06:33:00,1.49166,1.49195,1.49163,1.49177,246800000.0
2005-07-29 06:34:00,1.49176,1.49185,1.49159,1.49164,221000000.0
2005-07-29 06:35:00,1.49144,1.49169,1.49142,1.49146,141100001.0
2005-07-29 06:36:00,1.49144,1.49154,1.49144,1.49144,96700000.0
2005-07-29 06:37:00,1.49145,1.49159,1.49144,1.49156,235900002.0
2005-07-29 06:38:00,1.49162,1.49191,1.49161,1.49168,128100000.0
2005-07-29 06:40:00,1.49172,1.49173,1.49152,1.49168,126300000.0
2005-07-29 06:41:00,1.4917,1.49178,1.49163,1.49176,175400001.0
2005-07-29 06:42:00,1.49174,1.49174,1.49135,1.49135,252500000.0
2005-07-29 06:43:00,1.49137,1.49144,1.49132,1.4914,125300000.0
2005-07-29 06:44:00,1.49148,1.49165,1.49141,1.49154,324300001.0
2005-07-29 06:45:00,1.4916,1.49166,1.49147,1.49158,236000001.0
2005-07-29 06:46:00,1.49171,1.49172,1.49159,1.49171,233000000.0
2005-07-29 06:47:00,1.49171,1.4918,1.49156,1.49166,264900001.0
2005-07-29 06:48:00,1.49148,1.49171,1.49146,1.49161,27800000.0
2005-07-29 06:49:00,1.49154,1.49171,1.49143,1.49149,240800000.0
2005-07-29 06:50:00,1.49154,1.49159,1.49139,1.49144,35000000.0
2005-07-29 06:51:00,1.49169,1.49169,1.49136,1.49161,48200000.0
2005-07-29 06:52:00,1.49148,1.49164,1.49148,1.49149,218000001.0
2005-07-29 06:53:00,1.49152,1.49184,1.49152,1.49166,255000000.0
2005-07-29 06:54:00,1.4917,1.49193,1.49161,1.49168,427400002.0
2005-07-29 06:55:00,1.49156,1.49166,1.49146,1.49158,307200001.0
2005-07-29 06:56:00,1.49162,1.49164,1.49154,1.49159,21000000.0
2005-07-29 06:58:00,1.49158,1.49161,1.49136,1.49155,210700000.0
2005-07-29 06:59:00,1.49153,1.49174,1.49146,1.49156,301000000.0
2005-07-29 07:00:00,1.49162,1.49177,1.49162,1.49176,110900000.0
2005-07-29 07:01:00,1.49155,1.49167,1.49133,1.4916,290800001.0
2005-07-29 07:02:00,1.49175,1.49193,1.49168,1.49182,377700001.0
2005-07-29 07:03:00,1.49186,1.49189,1.49173,1.49178,156000001.0
2005-07-29 07:04:00,1.49174,1.49176,1.49156,1.49174,292800000.0
2005-07-29 07:05:00,1.49182,1.49182,1.49158,1.49163,118800000.0
2005-07-29 07:06:00,1.49165,1.4917,1.4915,1.49163,215300001.0
2005-07-29 07:07:00,1.4917,1.49183,1.49159,1.49174,175400000.0
2005-07-29 07:08:00,1.49175,1.49175,1.49154,1.49162,231700000.0
2005-07-29 07:09:00,1.49167,1.4918,1.49161,1.49162,253900000.0
2005-07-29 07:10:00,1.49175,1.49178,1.49158,1.49161,469500001.0
2005-07-29 07:11:00,1.49165,1.49176,1.49162,1.49175,330100000.0
2005-07-29 07:12:00,1.49175,1.49191,1.49171,1.4918,268300000.0
2005-07-29 07:13:00,1.49171,1.49171,1.49149,1.49155,273700000.0
2005-07-29 07:14:00,1.49153,1.4916,1.49145,1.4915,512500001.0
2005-07-29 07:15:00,1.49183,1.49184,1.49156,1.49184,226100001.0
2005-07-29 07:16:00,1.49166,1.49182,1.49163,1.49182,223700000.0
2005-07-29 07:17:00,1.49178,1.49183,1.4916,1.49161,209100001.0
2005-07-29 07:18:00,1.49163,1.49189,1.49155,1.49189,429400001.0
2005-07-29 07:19:00,1.49187,1.4919,1.49165,1.49174,343200000.0
2005-07-29 07:20:00,1.49162,1.49162,1.49126,1.49132,395300000.0
2005-07-29 07:21:00,1.49085,1.49129,1.49085,1.4911,240600001.0
2005-07-29 07:22:00,1.49142,1.49179,1.49142,1.49155,334900000.0
2005-07-29 07:23:00,1.49156,1.49171,1.49138,1.49155,460300000.0
2005-07-29 07:24:00,1.49138,1.49161,1.49138,1.49144,309000001.0
2005-07-29 07:25:00,1.49136,1.49155,1.49129,1.49155,393400000.0
2005-07-29 07:26:00,1.49161,1.49184,1.49154,1.49173,276800000.0
2005-07-29 07:27:00,1.49174,1.49192,1.49163,1.49192,153900000.0
2005-07-29 07:28:00,1.49192,1.49192,1.49163,1.49163,213000000.0
2005-07-29 07:29:00,1.4916,1.4917,1.49145,1.49145,234000000.0
2005-07-29 07:30:00,1.49163,1.49178,1.49158,1.4917,527100003.0
2005-07-29 07:31:00,1.49167,1.49204,1.49167,1.49204,272900001.0
2005-07-29 07:32:00,1.49214,1.49219,1.49196,1.49209,476000001.0
2005-07-29 07:33:00,1.49204,1.49216,1.49194,1.49204,466100004.0
2005-07-29 07:34:00,1.49208,1.49241,1.49208,1.49225,312200002.0
2005-07-29 07:35:00,1.49242,1.49258,1.49233,1.49235,213100000.0
2005-07-29 07:36:00,1.49219,1.49234,1.49207,1.49226,389200000.0
2005-07-29 07:37:00,1.49225,1.49228,1.49199,1.49217,256700001.0
2005-07-29 07:38:00,1.49206,1.49211,1.49196,1.49211,32700000.0
2005-07-29 07:39:00,1.49216,1.49226,1.49206,1.49226,432100000.0
2005-07-29 07:40:00,1.49221,1.49233,1.49208,1.49216,301700000.0
2005-07-29 07:41:00,1.49214,1.49236,1.49208,1.49224,578300000.0
2005-07-29 07:42:00,1.49239,1.49249,1.49229,1.49241,337400001.0
2005-07-29 07:43:00,1.49252,1.49277,1.49244,1.49251,177700000.0
2005-07-29 07:44:00,1.49249,1.4926,1.49225,1.49225,408300001.0
2005-07-29 07:45:00,1.49212,1.49236,1.4921,1.49223,363400000.0
2005-07-29 07:46:00,1.49223,1.49233,1.49202,1.49204,420900000.0
2005-07-29 07:47:00,1.49185,1.49229,1.49182,1.49197,637100002.0
2005-07-29 07:48:00,1.49199,1.49222,1.49192,1.492,753800003.0
2005-07-29 07:49:00,1.49214,1.49231,1.49201,1.49226,706200001.0
2005-07-29 07:50:00,1.49236,1.49251,1.49224,1.49234,548900002.0
2005-07-29 07:51:00,1.4925,1.49256,1.49226,1.49236,586700000.0
2005-07-29 07:52:00,1.49232,1.4926,1.49231,1.49257,370600000.0
2005-07-29 07:53:00,1.49256,1.49285,1.49235,1.49261,554900000.0
2005-07-29 07:54:00,1.49245,1.49253,1.49231,1.49236,361800001.0
2005-07-29 07:55:00,1.49233,1.49258,1.49229,1.4924,351100000.0
2005-07-29 07:56:00,1.49229,1.49264,1.49222,1.49235,648300000.0
2005-07-29 07:57:00,1.49242,1.49279,1.49239,1.49268,618200000.0
2005-07-29 07:58:00,1.49261,1.49271,1.49248,1.49253,677100001.0
2005-07-29 07:59:00,1.49258,1.49276,1.4925,1.49261,517100001.0
2005-07-29 08:00:00,1.49258,1.49265,1.4923,1.4923,420300003.0
2005-07-29 08:01:00,1.49215,1.49262,1.49215,1.49241,460500001.0
2005-07-29 08:02:00,1.49244,1.49258,1.49236,1.49241,231000000.0
2005-07-29 08:03:00,1.49228,1.49228,1.49192,1.49192,471000001.0
2005-07-29 08:04:00,1.49192,1.49222,1.49185,1.49212,396900000.0
2005-07-29 08:05:00,1.49232,1.49232,1.49199,1.492,330500002.0
2005-07-29 08:06:00,1.49226,1.49241,1.49206,1.4924,583600000.0
2005-07-29 08:07:00,1.49227,1.49235,1.49213,1.49221,512800001.0
2005-07-29 08:08:00,1.49222,1.49241,1.49217,1.49217,435700001.0
2005-07-29 08:09:00,1.49193,1.49197,1.49157,1.49157,474700000.0
2005-07-29 08:10:00,1.49137,1.49151,1.49103,1.49144,562100002.0
2005-07-29 08:11:00,1.49141,1.49144,1.49117,1.49134,275300002.0
2005-07-29 08:12:00,1.49116,1.49124,1.49099,1.49104,396800000.0
2005-07-29 08:13:00,1.49117,1.49131,1.49109,1.49125,208200001.0
2005-07-29 08:14:00,1.49108,1.49112,1.4909,1.4909,112100000.0
2005-07-29 08:15:00,1.49084,1.49108,1.49084,1.49108,277300002.0
2005-07-29 08:16:00,1.49111,1.49119,1.49097,1.49097,255100001.0
2005-07-29 08:17:00,1.49082,1.49097,1.49074,1.49077,302200003.0
2005-07-29 08:18:00,1.49089,1.49114,1.49085,1.491,177000001.0
2005-07-29 08:19:00,1.49101,1.49114,1.49094,1.49113,293700000.0
2005-07-29 08:20:00,1.49109,1.49113,1.4909,1.49093,277400000.0
2005-07-29 08:21:00,1.49092,1.49118,1.49087,1.49108,450900001.0
2005-07-29 08:22:00,1.49095,1.49104,1.49086,1.49098,332300001.0
2005-07-29 08:23:00,1.49103,1.49144,1.49103,1.49128,296300002.0
2005-07-29 08:24:00,1.49141,1.49162,1.49136,1.49157,433100001.0
2005-07-29 08:25:00,1.49161,1.49164,1.49137,1.49137,546400002.0
2005-07-29 08:26:00,1.49124,1.49146,1.49124,1.49131,345700000.0
2005-07-29 08:27:00,1.49139,1.49165,1.49136,1.49154,363000000.0
2005-07-29 08:28:00,1.49168,1.49185,1.4916,1.4917,597400002.0
2005-07-29 08:29:00,1.49176,1.49211,1.49176,1.492,407100001.0
2005-07-29 08:30:00,1.49202,1.49219,1.49188,1.49206,493000002.0
2005-07-29 08:31:00,1.49197,1.49209,1.49185,1.49196,234100001.0
2005-07-29 08:32:00,1.49197,1.49219,1.49193,1.49199,306200001.0
2005-07-29 08:33:00,1.49205,1.49233,1.49203,1.49233,224200001.0
2005-07-29 08:34:00,1.49241,1.49244,1.49213,1.49221,674400005.0
2005-07-29 08:35:00,1.49222,1.49235,1.49209,1.49227,485200001.0
2005-07-29 08:36:00,1.49218,1.49244,1.49209,1.49232,325100000.0
2005-07-29 08:37:00,1.49226,1.49261,1.4921,1.49261,336300000.0
2005-07-29 08:38:00,1.49272,1.49278,1.49247,1.49256,343200000.0
2005-07-29 08:39:00,1.49283,1.49283,1.49234,1.49237,539700001.0
2005-07-29 08:40:00,1.49247,1.49274,1.49235,1.49238,339000000.0
2005-07-29 08:41:00,1.49249,1.49262,1.49214,1.49251,503600002.0
2005-07-29 08:42:00,1.4926,1.49263,1.49238,1.49247,482700001.0
2005-07-29 08:43:00,1.49258,1.4928,1.49233,1.49258,290400000.0
2005-07-29 08:44:00,1.49246,1.49275,1.49239,1.49256,450800001.0
2005-07-29 08:45:00,1.4928,1.49304,1.49264,1.49275,688200003.0
2005-07-29 08:46:00,1.49298,1.49315,1.49267,1.49267,764600003.0
2005-07-29 08:47:00,1.49251,1.49259,1.49223,1.49224,550400002.0
2005-07-29 08:48:00,1.49217,1.4924,1.49203,1.49213,435800000.0
2005-07-29 08:49:00,1.49183,1.49191,1.49065,1.49163,478600001.0
2005-07-29 08:50:00,1.49205,1.49205,1.49127,1.49182,537800003.0
2005-07-29 08:51:00,1.49185,1.49207,1.49161,1.49179,500700001.0
2005-07-29 08:52:00,1.49211,1.49255,1.49211,1.49229,640600003.0
2005-07-29 08:53:00,1.49276,1.49276,1.4922,1.4922,496300001.0
2005-07-29 08:54:00,1.49199,1.49204,1.49157,1.49185,653000001.0
2005-07-29 08:55:00,1.49162,1.49183,1.49145,1.49166,605700001.0
2005-07-29 08:56:00,1.49169,1.4917,1.49113,1.49125,580600002.0
2005-07-29 08:57:00,1.49118,1.49157,1.49116,1.49136,527500000.0
2005-07-29 08:58:00,1.49163,1.49178,1.49143,1.49157,490700001.0
2005-07-29 08:59:00,1.49141,1.49172,1.4914,1.49152,335700004.0
2005-07-29 09:00:00,1.49141,1.49151,1.4912,1.49131,481300001.0
2005-07-29 09:01:00,1.49129,1.49142,1.49113,1.49119,378300000.0
2005-07-29 09:02:00,1.49104,1.49109,1.49072,1.49072,699800000.0
2005-07-29 09:03:00,1.49074,1.49092,1.49063,1.49092,616700001.0
2005-07-29 09:04:00,1.49132,1.49143,1.4911,1.49129,674100000.0
2005-07-29 09:05:00,1.49121,1.49138,1.49109,1.49125,616400002.0
2005-07-29 09:06:00,1.49105,1.49114,1.49063,1.49066,532400001.0
2005-07-29 09:07:00,1.49079,1.49102,1.49073,1.49079,328600002.0
2005-07-29 09:08:00,1.49085,1.4909,1.49072,1.49074,183900000.0
2005-07-29 09:09:00,1.49066,1.49091,1.4906,1.49091,294300000.0
2005-07-29 09:10:00,1.49076,1.49076,1.49013,1.49013,359300000.0
2005-07-29 09:11:00,1.49008,1.49046,1.48991,1.49016,612100002.0
2005-07-29 09:12:00,1.49006,1.4901,1.48977,1.48998,442200000.0
2005-07-29 09:13:00,1.4902,1.49042,1.49015,1.4902,466900001.0
2005-07-29 09:14:00,1.49014,1.49026,1.49,1.49019,293500000.0
2005-07-29 09:15:00,1.49023,1.49077,1.48987,1.49033,402200001.0
2005-07-29 09:16:00,1.49005,1.49069,1.4897,1.48987,474300000.0
2005-07-29 09:17:00,1.48986,1.49024,1.48983,1.48987,573700003.0
2005-07-29 09:18:00,1.48966,1.48985,1.48964,1.48971,253200004.0
2005-07-29 09:19:00,1.48959,1.48971,1.48942,1.48949,497400000.0
2005-07-29 09:20:00,1.48936,1.48961,1.48911,1.48916,258500002.0
2005-07-29 09:21:00,1.48915,1.48919,1.48883,1.48919,340700000.0
2005-07-29 09:22:00,1.48942,1.48976,1.48936,1.48936,348600000.0
2005-07-29 09:23:00,1.48954,1.48956,1.48933,1.48946,386800000.0
2005-07-29 09:24:00,1.48948,1.48957,1.48918,1.48933,332600002.0
2005-07-29 09:25:00,1.48921,1.48926,1.48906,1.48923,443400001.0
2005-07-29 09:26:00,1.48916,1.48939,1.48914,1.48924,562500001.0
2005-07-29 09:27:00,1.48902,1.48902,1.48841,1.48841,383700000.0
2005-07-29 09:28:00,1.48837,1.48861,1.48832,1.48856,503800004.0
2005-07-29 09:29:00,1.48884,1.48916,1.48872,1.48908,439800000.0
2005-07-29 09:30:00,1.48892,1.48912,1.4886,1.48885,718500001.0
2005-07-29 09:31:00,1.48893,1.48916,1.48857,1.48865,463000004.0
2005-07-29 09:32:00,1.48805,1.48844,1.48805,1.48844,391700001.0
2005-07-29 09:33:00,1.48872,1.48923,1.48869,1.48869,252500001.0
2005-07-29 09:34:00,1.48865,1.48898,1.48825,1.48875,480000000.0
2005-07-29 09:35:00,1.48892,1.48904,1.48868,1.48892,249500001.0
2005-07-29 09:36:00,1.48892,1.48892,1.48767,1.48805,342300001.0
2005-07-29 09:37:00,1.48827,1.48827,1.48734,1.48742,406600001.0
2005-07-29 09:38:00,1.48731,1.48745,1.48696,1.48727,367000000.0
2005-07-29 09:39:00,1.48741,1.4875,1.4872,1.4872,375300000.0
2005-07-29 09:40:00,1.48733,1.48806,1.48733,1.48793,456900002.0
2005-07-29 09:41:00,1.48792,1.48792,1.48718,1.48736,425300000.0
2005-07-29 09:42:00,1.48757,1.48771,1.48735,1.48735,507300000.0
2005-07-29 09:43:00,1.4874,1.48751,1.4873,1.48739,276100000.0
2005-07-29 09:44:00,1.4872,1.48746,1.48716,1.48721,447700000.0
2005-07-29 09:45:00,1.4873,1.48762,1.48725,1.48762,536600000.0
2005-07-29 09:46:00,1.48757,1.48773,1.48745,1.48751,348200000.0
2005-07-29 09:47:00,1.48749,1.48757,1.48734,1.48741,392800000.0
2005-07-29 09:48:00,1.48745,1.48759,1.48735,1.48742,320300000.0
2005-07-29 09:49:00,1.48734,1.48754,1.48723,1.48753,632800001.0
2005-07-29 09:50:00,1.48747,1.4877,1.48734,1.48747,416300000.0
2005-07-29 09:51:00,1.48735,1.48756,1.48723,1.48734,469700001.0
2005-07-29 09:52:00,1.48717,1.48732,1.48696,1.48701,388900002.0
2005-07-29 09:53:00,1.48688,1.48733,1.48688,1.48725,307400001.0
2005-07-29 09:54:00,1.48709,1.48741,1.48703,1.48723,506200003.0
2005-07-29 09:55:00,1.4872,1.48748,1.48717,1.48744,599400003.0
2005-07-29 09:56:00,1.48757,1.48761,1.48736,1.48741,430800000.0
2005-07-29 09:57:00,1.48735,1.48735,1.48707,1.48707,581700001.0
2005-07-29 09:58:00,1.48712,1.48727,1.48689,1.48711,749900001.0
2005-07-29 09:59:00,1.48719,1.4873,1.48677,1.48714,615300001.0
2005-07-29 10:00:00,1.48744,1.48749,1.48686,1.48686,263700000.0
2005-07-29 10:01:00,1.48676,1.48691,1.48647,1.48683,673000001.0
2005-07-29 10:02:00,1.48682,1.4869,1.48651,1.48662,649200003.0
2005-07-29 10:03:00,1.48654,1.48673,1.48638,1.48653,378700000.0
2005-07-29 10:04:00,1.48631,1.48644,1.486,1.48612,466300001.0
2005-07-29 10:05:00,1.48528,1.48569,1.48484,1.48484,418300000.0
2005-07-29 10:06:00,1.48477,1.48499,1.48432,1.48459,495300000.0
2005-07-29 10:07:00,1.48467,1.48535,1.48446,1.48535,519600000.0
2005-07-29 10:08:00,1.48529,1.48548,1.48524,1.48528,505400001.0
2005-07-29 10:09:00,1.48562,1.48568,1.48502,1.48565,506300001.0
2005-07-29 10:10:00,1.48561,1.48582,1.4853,1.4853,361700001.0
2005-07-29 10:11:00,1.48527,1.48527,1.48483,1.48521,379200001.0
2005-07-29 10:12:00,1.48504,1.48528,1.48492,1.48493,439900000.0
2005-07-29 10:13:00,1.4848,1.4848,1.48424,1.4845,448800000.0
2005-07-29 10:14:00,1.48443,1.48468,1.48418,1.48447,507800003.0
2005-07-29 10:15:00,1.4848,1.48498,1.48476,1.4849,442000001.0
2005-07-29 10:16:00,1.48503,1.4854,1.48502,1.48539,385500000.0
2005-07-29 10:17:00,1.48554,1.48564,1.48523,1.48538,361600001.0
2005-07-29 10:18:00,1.48539,1.48558,1.48523,1.48552,391700001.0
2005-07-29 10:19:00,1.48588,1.48629,1.48565,1.48616,323600000.0
2005-07-29 10:20:00,1.48606,1.48643,1.48574,1.48643,538600001.0
2005-07-29 10:21:00,1.48646,1.48649,1.48623,1.48627,381000000.0
2005-07-29 10:22:00,1.48619,1.48658,1.48618,1.48624,325700000.0
2005-07-29 10:23:00,1.48625,1.48657,1.48621,1.48636,524500000.0
2005-07-29 10:24:00,1.48635,1.48647,1.48617,1.48619,465700000.0
2005-07-29 10:25:00,1.48644,1.48651,1.48615,1.48644,379200000.0
2005-07-29 10:26:00,1.48645,1.48667,1.48628,1.48653,490900001.0
2005-07-29 10:27:00,1.48648,1.48648,1.48594,1.48606,446900000.0
2005-07-29 10:28:00,1.48599,1.48615,1.48558,1.48589,624100001.0
2005-07-29 10:29:00,1.48578,1.48619,1.48578,1.48582,497900002.0
2005-07-29 10:30:00,1.4859,1.48616,1.4857,1.48614,720100001.0
2005-07-29 10:31:00,1.48601,1.48643,1.48601,1.48611,466000000.0
2005-07-29 10:32:00,1.48596,1.48611,1.48565,1.48574,550300002.0
2005-07-29 10:33:00,1.48601,1.48653,1.486,1.48632,449400001.0
2005-07-29 10:34:00,1.48636,1.48646,1.48604,1.48634,402800001.0
2005-07-29 10:35:00,1.48621,1.48646,1.48609,1.48609,501800000.0
2005-07-29 10:36:00,1.48605,1.48631,1.4859,1.48624,520200002.0
2005-07-29 10:37:00,1.48617,1.48651,1.48581,1.48596,484700001.0
2005-07-29 10:38:00,1.48581,1.48593,1.48574,1.48575,435700001.0
2005-07-29 10:39:00,1.4858,1.48603,1.48575,1.48585,414000000.0
2005-07-29 10:40:00,1.48579,1.486,1.48571,1.48584,332300002.0
2005-07-29 10:41:00,1.48577,1.48577,1.48534,1.48553,607000002.0
2005-07-29 10:42:00,1.48542,1.48542,1.48509,1.4853,360200001.0
2005-07-29 10:43:00,1.48552,1.48571,1.48539,1.48543,456700001.0
2005-07-29 10:44:00,1.48557,1.48574,1.48532,1.48552,548400000.0
2005-07-29 10:45:00,1.48561,1.48568,1.48538,1.48558,550200002.0
2005-07-29 10:46:00,1.48556,1.48578,1.4855,1.48578,326500001.0
2005-07-29 10:47:00,1.4858,1.48586,1.48564,1.48567,377400000.0
2005-07-29 10:48:00,1.48552,1.48574,1.48544,1.48554,516900000.0
2005-07-29 10:49:00,1.48558,1.48579,1.48549,1.48566,352800000.0
2005-07-29 10:50:00,1.48569,1.4861,1.48564,1.48593,535700002.0
2005-07-29 10:51:00,1.48577,1.48634,1.48577,1.48634,434600001.0
2005-07-29 10:52:00,1.48644,1.48654,1.48628,1.4864,353000000.0
2005-07-29 10:53:00,1.48613,1.48642,1.48609,1.48629,372300000.0
2005-07-29 10:54:00,1.48652,1.48676,1.4864,1.48665,399600001.0
2005-07-29 10:55:00,1.48647,1.48684,1.48642,1.4865,447400000.0
2005-07-29 10:56:00,1.48656,1.48678,1.48642,1.4866,465300001.0
2005-07-29 10:57:00,1.48662,1.48668,1.48634,1.48639,410400000.0
2005-07-29 10:58:00,1.48635,1.48657,1.48627,1.4865,454000001.0
2005-07-29 10:59:00,1.48637,1.48673,1.48627,1.48627,820000001.0
2005-07-29 11:00:00,1.48629,1.48643,1.48609,1.48622,456800001.0
2005-07-29 11:01:00,1.48613,1.48642,1.48612,1.48615,546300001.0
2005-07-29 11:02:00,1.48613,1.48638,1.48601,1.48615,538500002.0
2005-07-29 11:03:00,1.4863,1.48644,1.48613,1.48639,243400000.0
2005-07-29 11:04:00,1.48634,1.48651,1.48611,1.48642,635000002.0
2005-07-29 11:05:00,1.48649,1.48673,1.48636,1.48652,521000003.0
2005-07-29 11:06:00,1.48654,1.48669,1.48641,1.48655,665900000.0
2005-07-29 11:07:00,1.48648,1.48666,1.48644,1.48655,239300001.0
2005-07-29 11:08:00,1.48662,1.48662,1.48625,1.48646,309600000.0
2005-07-29 11:09:00,1.48646,1.48678,1.48639,1.48657,411600000.0
2005-07-29 11:10:00,1.48639,1.48652,1.48625,1.48636,483400001.0
2005-07-29 11:11:00,1.4864,1.48656,1.48624,1.48633,497700000.0
2005-07-29 11:12:00,1.48601,1.48631,1.48601,1.48611,583100003.0
2005-07-29 11:13:00,1.48602,1.48602,1.48574,1.48594,409200003.0
2005-07-29 11:14:00,1.48588,1.48593,1.48561,1.48563,472300000.0
2005-07-29 11:15:00,1.48557,1.48563,1.48533,1.4854,549000001.0
2005-07-29 11:16:00,1.48554,1.48565,1.48535,1.48552,432500002.0
2005-07-29 11:17:00,1.48558,1.48594,1.48557,1.48574,399800001.0
2005-07-29 11:18:00,1.4858,1.48604,1.4857,1.48587,366000001.0
2005-07-29 11:19:00,1.48567,1.48578,1.48531,1.48532,417100001.0
2005-07-29 11:20:00,1.48516,1.48532,1.48492,1.48492,548800000.0
2005-07-29 11:21:00,1.48511,1.48539,1.48495,1.48529,556900001.0
2005-07-29 11:22:00,1.48501,1.48532,1.48491,1.48528,568200001.0
2005-07-29 11:23:00,1.48517,1.48541,1.48502,1.48526,518900000.0
2005-07-29 11:24:00,1.48537,1.48557,1.48537,1.48542,500500003.0
2005-07-29 11:25:00,1.48545,1.48545,1.48524,1.48535,454600000.0
2005-07-29 11:26:00,1.48541,1.48605,1.48541,1.48564,541400002.0
2005-07-29 11:27:00,1.48554,1.48578,1.48539,1.48545,521500000.0
2005-07-29 11:28:00,1.48584,1.48602,1.48572,1.48584,325800000.0
2005-07-29 11:29:00,1.48584,1.48602,1.48568,1.48592,479900002.0
2005-07-29 11:30:00,1.48586,1.486,1.48573,1.48584,451800000.0
2005-07-29 11:31:00,1.48592,1.48621,1.48583,1.48606,589200000.0
2005-07-29 11:32:00,1.48593,1.48605,1.48551,1.48567,448200000.0
2005-07-29 11:33:00,1.48564,1.4858,1.48554,1.48555,548000003.0
2005-07-29 11:34:00,1.48563,1.48572,1.48543,1.48554,641900000.0
2005-07-29 11:35:00,1.48568,1.48582,1.48555,1.4857,555400002.0
2005-07-29 11:36:00,1.48562,1.48598,1.48562,1.48565,489500000.0
2005-07-29 11:37:00,1.48566,1.4859,1.4856,1.48566,550200002.0
2005-07-29 11:38:00,1.48559,1.48559,1.48481,1.48481,549000002.0
2005-07-29 11:39:00,1.48471,1.48506,1.48465,1.48474,634800000.0
2005-07-29 11:40:00,1.48469,1.48498,1.48462,1.48498,684700000.0
2005-07-29 11:41:00,1.48498,1.48537,1.48493,1.48535,722400001.0
2005-07-29 11:42:00,1.48552,1.48576,1.48529,1.48566,565000002.0
2005-07-29 11:43:00,1.48571,1.4861,1.48544,1.48577,532500002.0
2005-07-29 11:44:00,1.48588,1.4859,1.48551,1.48557,658400001.0
2005-07-29 11:45:00,1.48544,1.48554,1.48515,1.48529,611900002.0
2005-07-29 11:46:00,1.48524,1.48543,1.48523,1.48528,489800000.0
2005-07-29 11:47:00,1.48516,1.48531,1.48498,1.48511,546000005.0
2005-07-29 11:48:00,1.48508,1.48545,1.48508,1.48534,517800001.0
2005-07-29 11:49:00,1.48543,1.48543,1.48495,1.48516,449700004.0
2005-07-29 11:50:00,1.48521,1.48531,1.48479,1.48485,366000002.0
2005-07-29 11:51:00,1.48474,1.48485,1.48455,1.48481,160600000.0
2005-07-29 11:52:00,1.48469,1.48498,1.48459,1.48471,261900000.0
2005-07-29 11:53:00,1.48464,1.48479,1.48448,1.48468,213000001.0
2005-07-29 11:54:00,1.48475,1.4849,1.48455,1.48476,400900001.0
2005-07-29 11:55:00,1.48474,1.48477,1.48454,1.48461,471900001.0
2005-07-29 11:56:00,1.48462,1.4848,1.48447,1.48472,483400000.0
2005-07-29 11:57:00,1.48452,1.48462,1.48394,1.4841,569400001.0
2005-07-29 11:58:00,1.48425,1.4845,1.48399,1.4843,481400002.0
2005-07-29 11:59:00,1.48452,1.485,1.48452,1.48471,433900000.0
2005-07-29 12:00:00,1.48481,1.48496,1.48458,1.48481,540700001.0
2005-07-29 12:01:00,1.48457,1.48474,1.48414,1.48454,414100000.0
2005-07-29 12:02:00,1.48464,1.48467,1.48445,1.48453,355500000.0
2005-07-29 12:03:00,1.48467,1.48507,1.48462,1.48504,466300003.0
2005-07-29 12:04:00,1.48484,1.48494,1.48464,1.48481,404600000.0
2005-07-29 12:05:00,1.48485,1.48485,1.48457,1.48464,339000000.0
2005-07-29 12:06:00,1.48464,1.48488,1.48457,1.48463,389300001.0
2005-07-29 12:07:00,1.48475,1.48485,1.48456,1.48475,325900001.0
2005-07-29 12:08:00,1.48475,1.48489,1.48458,1.48484,479600001.0
2005-07-29 12:09:00,1.48488,1.48488,1.48462,1.48474,432100001.0
2005-07-29 12:10:00,1.48471,1.48471,1.48431,1.48458,387500001.0
2005-07-29 12:11:00,1.48462,1.48486,1.48448,1.48464,243500002.0
2005-07-29 12:12:00,1.48466,1.48502,1.48466,1.48489,248000001.0
2005-07-29 12:13:00,1.48478,1.48494,1.48464,1.48494,493900001.0
2005-07-29 12:14:00,1.485,1.48512,1.48474,1.48494,670300005.0
2005-07-29 12:15:00,1.48494,1.48514,1.48482,1.48499,301000000.0
2005-07-29 12:16:00,1.48503,1.48505,1.48476,1.48489,371300001.0
2005-07-29 12:17:00,1.48484,1.48487,1.48474,1.48485,217200000.0
2005-07-29 12:18:00,1.48488,1.48499,1.48461,1.48499,293600000.0
2005-07-29 12:19:00,1.48499,1.48512,1.48486,1.48486,414200001.0
2005-07-29 12:20:00,1.48494,1.48504,1.48479,1.48496,464300002.0
2005-07-29 12:21:00,1.48464,1.48509,1.48463,1.4849,418900001.0
2005-07-29 12:22:00,1.48494,1.48497,1.48464,1.4847,284100001.0
2005-07-29 12:23:00,1.48484,1.48504,1.48474,1.48487,416800001.0
2005-07-29 12:24:00,1.48465,1.48495,1.48453,1.48454,663100001.0
2005-07-29 12:25:00,1.48469,1.48475,1.48444,1.48447,401600001.0
2005-07-29 12:26:00,1.4843,1.4843,1.4837,1.4837,464400001.0
2005-07-29 12:27:00,1.4836,1.48369,1.48335,1.48339,463500002.0
2005-07-29 12:28:00,1.48345,1.48368,1.48329,1.48343,537900003.0
2005-07-29 12:29:00,1.48323,1.48363,1.48323,1.48351,756500003.0
2005-07-29 12:30:00,1.48351,1.48384,1.48347,1.48384,568200001.0
2005-07-29 12:31:00,1.48391,1.48421,1.48365,1.48386,695600003.0
2005-07-29 12:32:00,1.48387,1.48412,1.48363,1.48377,653900003.0
2005-07-29 12:33:00,1.4839,1.48416,1.48381,1.48416,43200000.0
2005-07-29 12:34:00,1.4842,1.48447,1.48412,1.48424,583800002.0
2005-07-29 12:35:00,1.48419,1.48432,1.48381,1.48393,587200003.0
2005-07-29 12:36:00,1.48381,1.48403,1.48374,1.48388,432900000.0
2005-07-29 12:37:00,1.48404,1.48446,1.48402,1.48443,505800001.0
2005-07-29 12:38:00,1.48449,1.48498,1.48449,1.48488,671400000.0
2005-07-29 12:39:00,1.48489,1.48489,1.48455,1.48478,434800000.0
2005-07-29 12:40:00,1.4849,1.48512,1.48482,1.48501,532500002.0
2005-07-29 12:41:00,1.48497,1.48551,1.48497,1.48537,265800001.0
2005-07-29 12:42:00,1.48542,1.48581,1.48539,1.48563,346100000.0
2005-07-29 12:43:00,1.4856,1.48588,1.48548,1.48552,476100000.0
2005-07-29 12:44:00,1.48562,1.48616,1.48559,1.48616,373400001.0
2005-07-29 12:45:00,1.48633,1.48642,1.48607,1.48641,514900001.0
2005-07-29 12:46:00,1.48642,1.48642,1.48538,1.48542,412700001.0
2005-07-29 12:47:00,1.48512,1.48528,1.48502,1.48511,383200002.0
2005-07-29 12:48:00,1.48516,1.48534,1.48508,1.48522,441400000.0
2005-07-29 12:49:00,1.48527,1.48544,1.48507,1.48521,479300001.0
2005-07-29 12:50:00,1.48526,1.4854,1.48508,1.48508,506000001.0
2005-07-29 12:51:00,1.48501,1.48526,1.48479,1.48526,408600001.0
2005-07-29 12:52:00,1.4853,1.48563,1.48523,1.48561,318200000.0
2005-07-29 12:53:00,1.48559,1.48574,1.48532,1.48532,255600001.0
2005-07-29 12:54:00,1.48502,1.48518,1.48491,1.48491,416800001.0
2005-07-29 12:55:00,1.48498,1.48498,1.48461,1.4848,451900000.0
2005-07-29 12:56:00,1.48486,1.48487,1.48456,1.48465,472400001.0
2005-07-29 12:57:00,1.48483,1.48495,1.48457,1.48472,568500001.0
2005-07-29 12:58:00,1.48456,1.48457,1.48428,1.48448,268900000.0
2005-07-29 12:59:00,1.48463,1.48485,1.4845,1.48462,816900003.0
2005-07-29 13:00:00,1.48477,1.48494,1.48465,1.48482,209800000.0
2005-07-29 13:01:00,1.48466,1.48476,1.48445,1.48448,309900000.0
2005-07-29 13:02:00,1.48428,1.48458,1.48425,1.48433,378400000.0
2005-07-29 13:03:00,1.48439,1.48453,1.48429,1.48431,426100001.0
2005-07-29 13:04:00,1.48453,1.48453,1.48428,1.48437,263500002.0
2005-07-29 13:05:00,1.48448,1.48461,1.48437,1.48446,139700001.0
2005-07-29 13:06:00,1.48455,1.48465,1.48436,1.4846,369200001.0
2005-07-29 13:07:00,1.48457,1.48483,1.48457,1.48457,302900002.0
2005-07-29 13:08:00,1.48463,1.4847,1.48447,1.4847,215000003.0
2005-07-29 13:09:00,1.48461,1.48509,1.48461,1.48485,274600000.0
2005-07-29 13:10:00,1.48491,1.48494,1.48465,1.48494,148300000.0
2005-07-29 13:11:00,1.48499,1.48536,1.48499,1.48528,439000000.0
2005-07-29 13:12:00,1.48525,1.48543,1.48524,1.48536,325600001.0
2005-07-29 13:13:00,1.48562,1.48562,1.48541,1.48557,343300002.0
2005-07-29 13:14:00,1.48576,1.48587,1.48563,1.48566,367600002.0
2005-07-29 13:15:00,1.48544,1.48544,1.4851,1.48518,377200001.0
2005-07-29 13:16:00,1.48529,1.48572,1.48529,1.48564,111600001.0
2005-07-29 13:17:00,1.48581,1.48603,1.48552,1.48552,108600001.0
2005-07-29 13:18:00,1.48532,1.48569,1.48526,1.4855,318000001.0
2005-07-29 13:19:00,1.48514,1.48562,1.48513,1.4853,305100000.0
2005-07-29 13:20:00,1.48546,1.48599,1.48541,1.48574,195000000.0
2005-07-29 13:21:00,1.48572,1.48572,1.48561,1.48563,174400001.0
2005-07-29 13:22:00,1.4858,1.4858,1.48545,1.48545,224400001.0
2005-07-29 13:23:00,1.48527,1.48535,1.48515,1.48515,224700000.0
2005-07-29 13:24:00,1.48546,1.48599,1.48546,1.48584,239300000.0
2005-07-29 13:25:00,1.48573,1.48577,1.48562,1.48572,169700001.0
2005-07-29 13:26:00,1.48565,1.48587,1.48559,1.48584,220600000.0
2005-07-29 13:27:00,1.48587,1.48587,1.48565,1.48573,303800000.0
2005-07-29 13:28:00,1.48579,1.48591,1.48571,1.48586,486900002.0
2005-07-29 13:29:00,1.48588,1.4863,1.48588,1.48615,599800002.0
2005-07-29 13:30:00,1.48619,1.48628,1.48584,1.48615,540400001.0
2005-07-29 13:31:00,1.48621,1.48652,1.48616,1.48639,487700001.0
2005-07-29 13:32:00,1.48637,1.4864,1.48608,1.48609,190300000.0
2005-07-29 13:33:00,1.486,1.4862,1.48596,1.48603,383500000.0
2005-07-29 13:34:00,1.48595,1.48631,1.48591,1.48601,268900000.0
2005-07-29 13:35:00,1.48612,1.48637,1.48605,1.48629,410000002.0
2005-07-29 13:36:00,1.48632,1.48632,1.48601,1.48607,519000001.0
2005-07-29 13:37:00,1.48615,1.48635,1.48615,1.48618,465000002.0
2005-07-29 13:38:00,1.48595,1.48595,1.48533,1.48533,377600000.0
2005-07-29 13:39:00,1.48528,1.48542,1.48477,1.48533,277800001.0
2005-07-29 13:40:00,1.48527,1.48551,1.48513,1.48516,423100000.0
2005-07-29 13:41:00,1.48506,1.48506,1.48475,1.48481,231700001.0
2005-07-29 13:42:00,1.48496,1.48508,1.48496,1.48506,158500000.0
2005-07-29 13:43:00,1.48511,1.48515,1.48477,1.48487,94400000.0
2005-07-29 13:44:00,1.48473,1.48473,1.48411,1.48442,273300001.0
2005-07-29 13:45:00,1.48458,1.48488,1.48451,1.48457,528500002.0
2005-07-29 13:46:00,1.48456,1.48471,1.48435,1.48448,420700000.0
2005-07-29 13:47:00,1.48444,1.48481,1.48431,1.48481,445700000.0
2005-07-29 13:48:00,1.4849,1.48503,1.48486,1.48487,221100000.0
2005-07-29 13:49:00,1.48505,1.4852,1.48503,1.48512,253900000.0
2005-07-29 13:50:00,1.48508,1.48537,1.48492,1.48537,285000000.0
2005-07-29 13:51:00,1.48554,1.48554,1.4853,1.48533,284000002.0
2005-07-29 13:52:00,1.48504,1.48538,1.48499,1.48535,473300002.0
2005-07-29 13:53:00,1.48523,1.48556,1.48523,1.48534,549800000.0
2005-07-29 13:54:00,1.48537,1.48583,1.48537,1.48568,422200001.0
2005-07-29 13:55:00,1.48562,1.48604,1.4855,1.48574,296600000.0
2005-07-29 13:56:00,1.48584,1.48606,1.4857,1.48595,430100001.0
2005-07-29 13:57:00,1.48594,1.48609,1.48579,1.48597,349500001.0
2005-07-29 13:58:00,1.48566,1.48573,1.48553,1.48573,230200000.0
2005-07-29 13:59:00,1.48554,1.48582,1.48538,1.48558,451800001.0
2005-07-29 14:00:00,1.48547,1.48559,1.48526,1.48529,258400000.0
2005-07-29 14:01:00,1.48525,1.4853,1.48505,1.48505,382000000.0
2005-07-29 14:02:00,1.48523,1.48543,1.4852,1.48528,332300000.0
2005-07-29 14:03:00,1.48524,1.48544,1.48504,1.48507,438900000.0
2005-07-29 14:04:00,1.48517,1.48526,1.48483,1.48483,431500001.0
2005-07-29 14:05:00,1.48509,1.48521,1.48495,1.48507,368300002.0
2005-07-29 14:06:00,1.48509,1.48513,1.48478,1.48492,316000000.0
2005-07-29 14:07:00,1.48503,1.48524,1.48493,1.48515,316900001.0
2005-07-29 14:08:00,1.48502,1.48541,1.48502,1.48521,401400001.0
2005-07-29 14:09:00,1.48556,1.4858,1.48545,1.48571,218400003.0
2005-07-29 14:10:00,1.48555,1.48555,1.48525,1.48536,320200001.0
2005-07-29 14:11:00,1.48539,1.48557,1.48512,1.48557,114800000.0
2005-07-29 14:12:00,1.48555,1.48555,1.48517,1.4852,227400001.0
2005-07-29 14:13:00,1.4853,1.48555,1.4853,1.48532,180200000.0
2005-07-29 14:14:00,1.4852,1.48538,1.48503,1.48511,217400000.0
2005-07-29 14:15:00,1.48526,1.48531,1.48486,1.48531,383300002.0
2005-07-29 14:16:00,1.48537,1.48565,1.48537,1.48564,204300001.0
2005-07-29 14:17:00,1.48553,1.48564,1.48517,1.48548,617100000.0
2005-07-29 14:18:00,1.48551,1.48591,1.48546,1.48564,407200001.0
2005-07-29 14:19:00,1.48565,1.48572,1.48545,1.48553,443400001.0
2005-07-29 14:20:00,1.4858,1.486,1.4857,1.486,195100000.0
2005-07-29 14:21:00,1.48654,1.48681,1.4865,1.48662,386400000.0
2005-07-29 14:22:00,1.4867,1.48694,1.48666,1.48674,587500001.0
2005-07-29 14:23:00,1.48699,1.48718,1.48693,1.48715,168100000.0
2005-07-29 14:24:00,1.48729,1.48755,1.48717,1.4873,431200000.0
2005-07-29 14:25:00,1.48744,1.48791,1.4874,1.48756,557100001.0
2005-07-29 14:26:00,1.48742,1.48742,1.48687,1.48711,581700003.0
2005-07-29 14:27:00,1.48719,1.48738,1.48697,1.48721,421300001.0
2005-07-29 14:28:00,1.48722,1.48767,1.48704,1.48719,61000001.0
2005-07-29 14:29:00,1.48724,1.48742,1.48682,1.48737,39600000.0
2005-07-29 14:30:00,1.48674,1.48783,1.48584,1.48672,51000000.0
2005-07-29 14:31:00,1.48639,1.48665,1.48556,1.48594,40200000.0
2005-07-29 14:32:00,1.48649,1.48713,1.48649,1.48713,39400000.0
2005-07-29 14:33:00,1.4873,1.4873,1.48602,1.48637,25200000.0
2005-07-29 14:34:00,1.48622,1.48707,1.48608,1.48706,25400000.0
2005-07-29 14:35:00,1.4873,1.4873,1.48655,1.48655,23400000.0
2005-07-29 14:36:00,1.48684,1.48779,1.48684,1.48685,41000000.0
2005-07-29 14:37:00,1.48727,1.48744,1.48695,1.48744,42800000.0
2005-07-29 14:38:00,1.48782,1.48803,1.4874,1.48803,27800000.0
2005-07-29 14:39:00,1.48801,1.48828,1.48754,1.48767,55800001.0
2005-07-29 14:40:00,1.48741,1.48741,1.48687,1.48698,33900000.0
2005-07-29 14:41:00,1.48703,1.48746,1.48703,1.48744,40600000.0
2005-07-29 14:42:00,1.4873,1.48796,1.48711,1.48711,48200001.0
2005-07-29 14:43:00,1.48749,1.48762,1.48728,1.48739,52400000.0
2005-07-29 14:44:00,1.48747,1.48811,1.48736,1.4881,51800000.0
2005-07-29 14:45:00,1.48778,1.48847,1.4876,1.48813,57100000.0
2005-07-29 14:46:00,1.48827,1.48842,1.48793,1.48799,33000000.0
2005-07-29 14:47:00,1.48786,1.48786,1.48749,1.48764,23400000.0
2005-07-29 14:48:00,1.48771,1.48822,1.48771,1.48805,45000000.0
2005-07-29 14:49:00,1.48801,1.48821,1.48763,1.48763,72600000.0
2005-07-29 14:50:00,1.48733,1.48771,1.48733,1.48771,42100000.0
2005-07-29 14:51:00,1.48743,1.48779,1.48726,1.48765,40000000.0
2005-07-29 14:52:00,1.48777,1.48785,1.4873,1.48771,26600000.0
2005-07-29 14:53:00,1.48762,1.48786,1.4871,1.48756,36500000.0
2005-07-29 14:54:00,1.48784,1.48784,1.48728,1.48728,33000000.0
2005-07-29 14:55:00,1.48766,1.48808,1.48746,1.48746,34700000.0
2005-07-29 14:56:00,1.48747,1.48747,1.48723,1.4873,29000000.0
2005-07-29 14:57:00,1.48739,1.48752,1.48711,1.48752,26800000.0
2005-07-29 14:58:00,1.4874,1.48749,1.48694,1.48708,39800000.0
2005-07-29 14:59:00,1.48708,1.48727,1.48687,1.48698,36500000.0
2005-07-29 15:00:00,1.48724,1.48776,1.48709,1.48709,63500001.0
2005-07-29 15:01:00,1.48739,1.48754,1.48701,1.48733,28400000.0
2005-07-29 15:02:00,1.48736,1.48785,1.48736,1.48785,35000000.0
2005-07-29 15:03:00,1.48792,1.4882,1.48742,1.48774,39600000.0
2005-07-29 15:04:00,1.48776,1.48834,1.48776,1.48814,37400000.0
2005-07-29 15:05:00,1.48818,1.48819,1.48754,1.48763,23200000.0
2005-07-29 15:06:00,1.48755,1.48773,1.48703,1.48744,37200000.0
2005-07-29 15:07:00,1.48765,1.48797,1.48732,1.48797,47200000.0
2005-07-29 15:08:00,1.48773,1.48787,1.48761,1.48762,30000000.0
2005-07-29 15:09:00,1.48781,1.48798,1.48772,1.48772,37200000.0
2005-07-29 15:10:00,1.48777,1.48823,1.48776,1.48776,49300000.0
2005-07-29 15:11:00,1.4878,1.48843,1.48777,1.48841,30200000.0
2005-07-29 15:12:00,1.4884,1.48861,1.488,1.48839,47700001.0
2005-07-29 15:13:00,1.48862,1.48862,1.48817,1.48817,45700000.0
2005-07-29 15:14:00,1.48797,1.48856,1.48797,1.48839,23400000.0
2005-07-29 15:15:00,1.48839,1.48896,1.48833,1.48887,58200001.0
2005-07-29 15:16:00,1.48845,1.4888,1.48828,1.48846,30500000.0
2005-07-29 15:17:00,1.48817,1.48817,1.48775,1.48786,40600000.0
2005-07-29 15:18:00,1.48778,1.48817,1.48771,1.48805,47200001.0
2005-07-29 15:19:00,1.48801,1.48808,1.48785,1.48785,29200000.0
2005-07-29 15:20:00,1.48786,1.48802,1.48709,1.48714,36300000.0
2005-07-29 15:21:00,1.48763,1.48773,1.48731,1.48768,40300000.0
2005-07-29 15:22:00,1.4882,1.48825,1.48762,1.48762,35200000.0
2005-07-29 15:23:00,1.48731,1.48781,1.48706,1.48781,20800000.0
2005-07-29 15:24:00,1.48776,1.48776,1.48747,1.48755,24200000.0
2005-07-29 15:25:00,1.48767,1.48767,1.48733,1.48745,30800000.0
2005-07-29 15:26:00,1.48759,1.48787,1.48759,1.48786,52600001.0
2005-07-29 15:27:00,1.48782,1.48805,1.48774,1.48784,37200000.0
2005-07-29 15:28:00,1.48773,1.48803,1.48766,1.48803,41300000.0
2005-07-29 15:29:00,1.48786,1.48798,1.48773,1.48773,38800000.0
2005-07-29 15:30:00,1.48775,1.48778,1.48743,1.48778,44000001.0
2005-07-29 15:31:00,1.48785,1.48848,1.48785,1.48834,42700000.0
2005-07-29 15:32:00,1.4883,1.48858,1.48817,1.48837,37200000.0
2005-07-29 15:33:00,1.4883,1.48836,1.48799,1.48836,54600000.0
2005-07-29 15:34:00,1.48819,1.48842,1.48819,1.48822,32800000.0
2005-07-29 15:35:00,1.48834,1.48845,1.48801,1.48801,25600000.0
2005-07-29 15:36:00,1.48844,1.48856,1.48829,1.48835,34800000.0
2005-07-29 15:37:00,1.48839,1.48862,1.48839,1.48857,47000000.0
2005-07-29 15:38:00,1.48846,1.48878,1.48826,1.48878,39200000.0
2005-07-29 15:39:00,1.48904,1.48905,1.48855,1.48857,32200000.0
2005-07-29 15:40:00,1.48886,1.48894,1.48842,1.48842,23600000.0
2005-07-29 15:41:00,1.48845,1.48862,1.48816,1.48862,29200000.0
2005-07-29 15:42:00,1.48839,1.48839,1.48768,1.48786,36800001.0
2005-07-29 15:43:00,1.48788,1.48815,1.48777,1.48781,50000000.0
2005-07-29 15:44:00,1.48757,1.48775,1.48724,1.48775,25800000.0
2005-07-29 15:45:00,1.48759,1.48784,1.48735,1.48784,40200000.0
2005-07-29 15:46:00,1.48813,1.48822,1.48785,1.48822,23600000.0
2005-07-29 15:47:00,1.48839,1.48872,1.48807,1.48817,44600000.0
2005-07-29 15:48:00,1.48813,1.48813,1.48769,1.48794,38800000.0
2005-07-29 15:49:00,1.48789,1.48808,1.48786,1.48788,35000000.0
2005-07-29 15:50:00,1.48764,1.48806,1.48764,1.48777,23900000.0
2005-07-29 15:51:00,1.48744,1.48767,1.48733,1.48738,34600000.0
2005-07-29 15:52:00,1.48715,1.48735,1.48708,1.48723,34400000.0
2005-07-29 15:53:00,1.48748,1.48762,1.4874,1.48757,61900001.0
2005-07-29 15:54:00,1.48744,1.48744,1.48696,1.48716,17600000.0
2005-07-29 15:55:00,1.48747,1.48773,1.48738,1.48764,34800000.0
2005-07-29 15:56:00,1.48764,1.48791,1.48734,1.48786,25600000.0
2005-07-29 15:57:00,1.48793,1.48816,1.48715,1.48715,35100000.0
2005-07-29 15:58:00,1.48764,1.48881,1.48753,1.48864,20200000.0
2005-07-29 15:59:00,1.48828,1.48865,1.48811,1.48847,35900000.0
2005-07-29 16:00:00,1.48828,1.4896,1.48789,1.48953,38300000.0
2005-07-29 16:01:00,1.48959,1.48966,1.48925,1.48966,35400000.0
2005-07-29 16:02:00,1.48944,1.48948,1.48885,1.489,25800000.0
2005-07-29 16:03:00,1.48837,1.48932,1.48837,1.48911,33800000.0
2005-07-29 16:04:00,1.48919,1.49014,1.48917,1.48917,45100000.0
2005-07-29 16:05:00,1.48902,1.48919,1.48872,1.48897,47100000.0
2005-07-29 16:06:00,1.48874,1.48874,1.48779,1.48791,33100000.0
2005-07-29 16:07:00,1.48815,1.48848,1.48794,1.48848,51600000.0
2005-07-29 16:08:00,1.48865,1.48865,1.48816,1.48853,51900000.0
2005-07-29 16:09:00,1.48852,1.4886,1.48809,1.48831,42400000.0
2005-07-29 16:10:00,1.48811,1.48906,1.48796,1.48906,25600000.0
2005-07-29 16:11:00,1.48932,1.48985,1.48932,1.4898,38600001.0
2005-07-29 16:12:00,1.49007,1.4904,1.48912,1.48918,40400000.0
2005-07-29 16:13:00,1.48893,1.48935,1.48877,1.48935,28600000.0
2005-07-29 16:14:00,1.48925,1.48949,1.48903,1.48947,36600000.0
2005-07-29 16:15:00,1.48932,1.4895,1.48922,1.4895,40000000.0
2005-07-29 16:16:00,1.48943,1.48979,1.48942,1.48942,24600000.0
2005-07-29 16:17:00,1.48948,1.48958,1.48926,1.48931,25400000.0
2005-07-29 16:18:00,1.48931,1.48944,1.48904,1.48914,28400000.0
2005-07-29 16:19:00,1.48942,1.48942,1.48877,1.48895,24600000.0
2005-07-29 16:20:00,1.48905,1.48923,1.48888,1.48899,54600000.0
2005-07-29 16:21:00,1.48902,1.48933,1.48902,1.48931,58000000.0
2005-07-29 16:22:00,1.48939,1.48952,1.48927,1.48943,40800000.0
2005-07-29 16:23:00,1.48981,1.48986,1.48937,1.48937,41000000.0
2005-07-29 16:24:00,1.48895,1.48909,1.48883,1.48894,36200001.0
2005-07-29 16:25:00,1.48906,1.48999,1.48847,1.48956,36000000.0
2005-07-29 16:26:00,1.48973,1.48973,1.48939,1.48954,39400000.0
2005-07-29 16:27:00,1.48976,1.48976,1.48931,1.48933,24800000.0
2005-07-29 16:28:00,1.48964,1.49016,1.48964,1.4897,44100000.0
2005-07-29 16:29:00,1.48939,1.4895,1.489,1.48918,28800000.0
2005-07-29 16:30:00,1.48912,1.48953,1.48912,1.48953,54800000.0
2005-07-29 16:31:00,1.48964,1.48982,1.4896,1.48961,39600000.0
2005-07-29 16:32:00,1.48983,1.48983,1.48899,1.48924,33200000.0
2005-07-29 16:33:00,1.48931,1.48942,1.48913,1.48927,44000001.0
2005-07-29 16:34:00,1.48946,1.48951,1.4886,1.48871,68200001.0
2005-07-29 16:35:00,1.48846,1.48857,1.48834,1.48852,39200000.0
2005-07-29 16:36:00,1.48793,1.48812,1.48763,1.48784,42400000.0
2005-07-29 16:37:00,1.48794,1.48801,1.48751,1.48801,51200000.0
2005-07-29 16:38:00,1.48836,1.48897,1.48828,1.48891,37400000.0
2005-07-29 16:39:00,1.48931,1.48931,1.48871,1.48903,31200000.0
2005-07-29 16:40:00,1.48929,1.48979,1.48929,1.48946,35700000.0
2005-07-29 16:41:00,1.48891,1.48979,1.48891,1.48963,32800000.0
2005-07-29 16:42:00,1.48974,1.49022,1.48974,1.49008,29200000.0
2005-07-29 16:43:00,1.49021,1.49048,1.49008,1.4903,90400002.0
2005-07-29 16:44:00,1.49014,1.49024,1.48977,1.49002,59200001.0
2005-07-29 16:45:00,1.4899,1.49037,1.4899,1.49012,49800000.0
2005-07-29 16:46:00,1.49033,1.4904,1.49013,1.4904,61200000.0
2005-07-29 16:47:00,1.49028,1.49041,1.4899,1.48993,44600000.0
2005-07-29 16:48:00,1.49004,1.49004,1.48942,1.48956,42800000.0
2005-07-29 16:49:00,1.48958,1.49003,1.48944,1.49001,45500000.0
2005-07-29 16:50:00,1.48997,1.49001,1.48959,1.48983,48300000.0
2005-07-29 16:51:00,1.48995,1.49042,1.48989,1.49042,28000000.0
2005-07-29 16:52:00,1.49048,1.49049,1.49014,1.49042,43400000.0
2005-07-29 16:53:00,1.49057,1.49057,1.49033,1.49048,53500000.0
2005-07-29 16:54:00,1.49032,1.49064,1.49032,1.49064,28600000.0
2005-07-29 16:55:00,1.49091,1.49098,1.49047,1.4907,33600001.0
2005-07-29 16:56:00,1.49081,1.49094,1.4905,1.49067,33200000.0
2005-07-29 16:57:00,1.49051,1.49051,1.49004,1.49036,25400000.0
2005-07-29 16:58:00,1.49035,1.49044,1.4895,1.48957,37800000.0
2005-07-29 16:59:00,1.48969,1.48971,1.4886,1.4891,47400000.0
2005-07-29 17:00:00,1.48826,1.48922,1.48826,1.48904,31600000.0
2005-07-29 17:01:00,1.48886,1.4889,1.48827,1.48884,49500000.0
2005-07-29 17:02:00,1.48851,1.48883,1.4883,1.4888,50700000.0
2005-07-29 17:03:00,1.48796,1.48838,1.4878,1.48838,50000000.0
2005-07-29 17:04:00,1.4885,1.4885,1.48792,1.48825,32600000.0
2005-07-29 17:05:00,1.48816,1.48841,1.48793,1.48841,25400000.0
2005-07-29 17:06:00,1.48854,1.48854,1.48787,1.48805,30400000.0
2005-07-29 17:07:00,1.48764,1.48783,1.48744,1.4876,61600000.0
2005-07-29 17:08:00,1.48758,1.4878,1.48757,1.4878,35200000.0
2005-07-29 17:09:00,1.48773,1.48782,1.48737,1.4875,55200000.0
2005-07-29 17:10:00,1.48741,1.48761,1.48601,1.4861,63800001.0
2005-07-29 17:11:00,1.48632,1.48674,1.48628,1.48674,37700000.0
2005-07-29 17:12:00,1.48695,1.48704,1.48677,1.48693,24300000.0
2005-07-29 17:13:00,1.48688,1.48721,1.48674,1.48721,29200000.0
2005-07-29 17:14:00,1.48679,1.48731,1.48678,1.48678,55600000.0
2005-07-29 17:15:00,1.48717,1.48719,1.48558,1.48558,34200000.0
2005-07-29 17:16:00,1.48587,1.48594,1.48533,1.48567,31000000.0
2005-07-29 17:17:00,1.48581,1.48581,1.48516,1.48579,38800000.0
2005-07-29 17:18:00,1.48614,1.48634,1.48601,1.48634,40900000.0
2005-07-29 17:19:00,1.48638,1.48693,1.48638,1.48679,40900000.0
2005-07-29 17:20:00,1.48693,1.48693,1.48664,1.48689,49700000.0
2005-07-29 17:21:00,1.48731,1.48733,1.48669,1.4871,77500001.0
2005-07-29 17:22:00,1.4869,1.48777,1.48685,1.48773,33800000.0
2005-07-29 17:23:00,1.48725,1.48787,1.48725,1.48787,26000000.0
2005-07-29 17:24:00,1.48778,1.48784,1.48729,1.48729,37600000.0
2005-07-29 17:25:00,1.48721,1.48814,1.48721,1.48814,36400000.0
2005-07-29 17:26:00,1.48781,1.48782,1.48758,1.48772,47600001.0
2005-07-29 17:27:00,1.48781,1.48796,1.48705,1.48705,32200000.0
2005-07-29 17:28:00,1.48724,1.48724,1.48681,1.48687,41100000.0
2005-07-29 17:29:00,1.48715,1.48744,1.48685,1.48733,40800000.0
2005-07-29 17:30:00,1.48731,1.48738,1.48665,1.48714,41000000.0
2005-07-29 17:31:00,1.48699,1.48724,1.4869,1.48708,28000000.0
2005-07-29 17:32:00,1.48673,1.48704,1.48673,1.48686,31800000.0
2005-07-29 17:33:00,1.48704,1.48709,1.48682,1.48698,38800000.0
2005-07-29 17:34:00,1.487,1.48713,1.48689,1.48709,42200000.0
2005-07-29 17:35:00,1.48693,1.48711,1.48685,1.48711,29000000.0
2005-07-29 17:36:00,1.48721,1.48754,1.48721,1.48742,34800000.0
2005-07-29 17:37:00,1.48748,1.48748,1.48671,1.48728,44700000.0
2005-07-29 17:38:00,1.48715,1.48745,1.48666,1.48666,67300000.0
2005-07-29 17:39:00,1.48664,1.48697,1.48649,1.48683,29600000.0
2005-07-29 17:40:00,1.48656,1.48689,1.48656,1.48689,58300001.0
2005-07-29 17:41:00,1.487,1.48716,1.48671,1.48671,43600000.0
2005-07-29 17:42:00,1.4867,1.48702,1.48648,1.48652,38200000.0
2005-07-29 17:43:00,1.4866,1.48743,1.48658,1.48743,44600000.0
2005-07-29 17:44:00,1.48744,1.48744,1.48724,1.48724,36000000.0
2005-07-29 17:45:00,1.48739,1.48777,1.4872,1.48777,35200000.0
2005-07-29 17:46:00,1.48826,1.48838,1.48817,1.48838,42000000.0
2005-07-29 17:47:00,1.48818,1.48845,1.48807,1.48807,44600000.0
2005-07-29 17:48:00,1.48802,1.4884,1.48791,1.4882,38100000.0
2005-07-29 17:49:00,1.48884,1.48884,1.48818,1.48829,39600000.0
2005-07-29 17:50:00,1.4882,1.48837,1.488,1.48837,28200000.0
2005-07-29 17:51:00,1.4882,1.48837,1.48807,1.48817,37600000.0
2005-07-29 17:52:00,1.48821,1.48836,1.48815,1.4883,18400000.0
2005-07-29 17:53:00,1.48808,1.48859,1.48808,1.48823,38800000.0
2005-07-29 17:54:00,1.48811,1.48831,1.48768,1.48814,34800000.0
2005-07-29 17:55:00,1.48788,1.48816,1.48701,1.48745,48000000.0
2005-07-29 17:56:00,1.48645,1.48674,1.48614,1.48634,39300000.0
2005-07-29 17:57:00,1.48599,1.48639,1.48591,1.48639,58300000.0
2005-07-29 17:58:00,1.4867,1.4867,1.48634,1.48649,43700000.0
2005-07-29 17:59:00,1.48604,1.48625,1.48595,1.48597,62300000.0
2005-07-29 18:00:00,1.48603,1.4862,1.48572,1.48617,37000000.0
2005-07-29 18:01:00,1.48628,1.48629,1.48588,1.48627,55200000.0
2005-07-29 18:02:00,1.48634,1.48634,1.48598,1.48603,39600000.0
2005-07-29 18:03:00,1.48589,1.48617,1.48574,1.48574,40200001.0
2005-07-29 18:04:00,1.48598,1.486,1.48575,1.48586,55300000.0
2005-07-29 18:05:00,1.48599,1.48599,1.48574,1.48574,15800000.0
2005-07-29 18:06:00,1.48571,1.48608,1.48571,1.48585,36600000.0
2005-07-29 18:07:00,1.48614,1.48627,1.48588,1.48621,32800000.0
2005-07-29 18:08:00,1.48601,1.48634,1.48601,1.48619,48600000.0
2005-07-29 18:09:00,1.48611,1.48645,1.4861,1.48629,44600000.0
2005-07-29 18:10:00,1.48617,1.48628,1.48605,1.48624,33000000.0
2005-07-29 18:11:00,1.48656,1.48689,1.48645,1.48669,46400000.0
2005-07-29 18:12:00,1.48649,1.48662,1.48645,1.48645,43000001.0
2005-07-29 18:13:00,1.48653,1.48667,1.48637,1.48654,60800001.0
2005-07-29 18:14:00,1.48575,1.48645,1.48575,1.48615,35400000.0
2005-07-29 18:15:00,1.48598,1.48608,1.48581,1.48581,24400000.0
2005-07-29 18:16:00,1.48578,1.48578,1.48539,1.48539,40000000.0
2005-07-29 18:17:00,1.4856,1.48592,1.4856,1.4857,46700000.0
2005-07-29 18:18:00,1.48583,1.48612,1.48577,1.48607,23000000.0
2005-07-29 18:19:00,1.48605,1.48605,1.48554,1.48563,28000000.0
2005-07-29 18:20:00,1.48579,1.48585,1.48552,1.48563,26800000.0
2005-07-29 18:21:00,1.48562,1.48573,1.48547,1.48547,48300000.0
2005-07-29 18:22:00,1.48542,1.48542,1.48514,1.48525,35600000.0
2005-07-29 18:23:00,1.48505,1.48526,1.48493,1.48515,23600000.0
2005-07-29 18:24:00,1.48498,1.48501,1.48481,1.48484,46200000.0
2005-07-29 18:25:00,1.48508,1.48525,1.48497,1.4852,37400001.0
2005-07-29 18:26:00,1.48519,1.48519,1.48501,1.48513,51600000.0
2005-07-29 18:27:00,1.48503,1.48513,1.48451,1.48508,48800000.0
2005-07-29 18:28:00,1.48475,1.48475,1.48424,1.48428,30400000.0
2005-07-29 18:29:00,1.48421,1.48421,1.48347,1.48365,38700000.0
2005-07-29 18:30:00,1.48385,1.48389,1.48374,1.48379,48900000.0
2005-07-29 18:31:00,1.48347,1.48347,1.48275,1.48326,37200000.0
2005-07-29 18:32:00,1.48336,1.48354,1.48327,1.48354,32600000.0
2005-07-29 18:33:00,1.48365,1.48381,1.48327,1.48327,48600000.0
2005-07-29 18:34:00,1.48329,1.48342,1.48296,1.48296,51000000.0
2005-07-29 18:35:00,1.48285,1.48285,1.48214,1.48258,33500000.0
2005-07-29 18:36:00,1.48256,1.483,1.4825,1.48298,48000000.0
2005-07-29 18:37:00,1.48331,1.48339,1.48324,1.48336,32600000.0
2005-07-29 18:38:00,1.48311,1.48327,1.48296,1.48325,30000000.0
2005-07-29 18:39:00,1.4827,1.48322,1.4827,1.48322,23400000.0
2005-07-29 18:40:00,1.48295,1.48295,1.48249,1.48251,23000000.0
2005-07-29 18:41:00,1.4826,1.48288,1.4826,1.48283,38400000.0
2005-07-29 18:42:00,1.48289,1.48323,1.48289,1.48323,44200001.0
2005-07-29 18:43:00,1.48297,1.48347,1.48297,1.48325,30000000.0
2005-07-29 18:44:00,1.4833,1.48358,1.48317,1.48334,50900000.0
2005-07-29 18:45:00,1.48353,1.48387,1.48353,1.48371,35400000.0
2005-07-29 18:46:00,1.48387,1.48387,1.48365,1.48365,35800000.0
2005-07-29 18:47:00,1.48373,1.48376,1.48354,1.48359,25300000.0
2005-07-29 18:48:00,1.48356,1.48405,1.48356,1.4838,27600000.0
2005-07-29 18:49:00,1.48371,1.48371,1.48328,1.48341,49000000.0
2005-07-29 18:50:00,1.48346,1.48355,1.48319,1.48352,26600000.0
2005-07-29 18:51:00,1.48356,1.48368,1.48269,1.48269,46800000.0
2005-07-29 18:52:00,1.48248,1.48279,1.48248,1.48262,39200000.0
2005-07-29 18:53:00,1.48274,1.48291,1.48274,1.48282,23400000.0
2005-07-29 18:54:00,1.48281,1.48281,1.48247,1.48276,38400000.0
2005-07-29 18:55:00,1.48239,1.48253,1.48197,1.482,33200000.0
2005-07-29 18:56:00,1.48155,1.48207,1.48104,1.48104,41400000.0
2005-07-29 18:57:00,1.48154,1.48154,1.48128,1.48145,28200000.0
2005-07-29 18:58:00,1.48155,1.48187,1.48155,1.48185,28200000.0
2005-07-29 18:59:00,1.48212,1.4828,1.482,1.4828,37100000.0
2005-07-29 19:00:00,1.48317,1.48364,1.48308,1.48364,31600000.0
2005-07-29 19:01:00,1.48375,1.48378,1.48316,1.48316,59400000.0
2005-07-29 19:02:00,1.48291,1.48321,1.48281,1.48321,32800000.0
2005-07-29 19:03:00,1.48301,1.48309,1.48268,1.48309,54700000.0
2005-07-29 19:04:00,1.48307,1.48311,1.48273,1.48294,43400000.0
2005-07-29 19:05:00,1.48311,1.48356,1.48311,1.48336,30200000.0
2005-07-29 19:06:00,1.48356,1.48374,1.48356,1.4837,42700000.0
2005-07-29 19:07:00,1.48357,1.48387,1.48353,1.48381,53200000.0
2005-07-29 19:08:00,1.48373,1.48382,1.4834,1.4834,64100001.0
2005-07-29 19:09:00,1.48328,1.48328,1.48303,1.48309,30200000.0
2005-07-29 19:10:00,1.48321,1.48326,1.48281,1.48281,44800000.0
2005-07-29 19:11:00,1.48313,1.48322,1.48305,1.4831,55400000.0
2005-07-29 19:12:00,1.48281,1.48329,1.48281,1.48329,35400000.0
2005-07-29 19:13:00,1.48337,1.48347,1.48309,1.48347,38400000.0
2005-07-29 19:14:00,1.48329,1.48342,1.48309,1.48338,39600000.0
2005-07-29 19:15:00,1.48316,1.48351,1.48299,1.48351,35600000.0
2005-07-29 19:16:00,1.48348,1.48367,1.48325,1.48325,28000000.0
2005-07-29 19:17:00,1.48328,1.48349,1.48316,1.48336,51300000.0
2005-07-29 19:18:00,1.48351,1.48351,1.48321,1.48328,40700001.0
2005-07-29 19:19:00,1.4835,1.4835,1.48304,1.48342,45500000.0
2005-07-29 19:20:00,1.48353,1.48385,1.48349,1.48358,32800000.0
2005-07-29 19:21:00,1.48345,1.48372,1.48345,1.48353,39400000.0
2005-07-29 19:22:00,1.48364,1.48379,1.48353,1.48362,36600000.0
2005-07-29 19:23:00,1.48354,1.48374,1.48331,1.48374,54900000.0
2005-07-29 19:24:00,1.48393,1.48439,1.48389,1.48427,37800000.0
2005-07-29 19:25:00,1.48453,1.48453,1.48421,1.48452,45500001.0
2005-07-29 19:26:00,1.48437,1.48453,1.48405,1.48448,52400001.0
2005-07-29 19:27:00,1.48451,1.48477,1.48422,1.48477,36900000.0
2005-07-29 19:28:00,1.48466,1.48474,1.48445,1.48451,44400000.0
2005-07-29 19:29:00,1.48421,1.48424,1.48384,1.48408,19600000.0
2005-07-29 19:30:00,1.48411,1.48424,1.48411,1.48411,46900000.0
2005-07-29 19:31:00,1.4841,1.4841,1.48391,1.48395,55400001.0
2005-07-29 19:32:00,1.4839,1.48406,1.48389,1.484,41400000.0
2005-07-29 19:33:00,1.48403,1.48415,1.4838,1.48415,43500000.0
2005-07-29 19:34:00,1.48415,1.48417,1.48391,1.48393,23200000.0
2005-07-29 19:35:00,1.48397,1.48407,1.48363,1.48389,47000000.0
2005-07-29 19:36:00,1.48393,1.48413,1.48385,1.48401,21000000.0
2005-07-29 19:37:00,1.48417,1.48418,1.48395,1.48395,48400000.0
2005-07-29 19:38:00,1.48381,1.48419,1.48381,1.48381,27800000.0
2005-07-29 19:39:00,1.48403,1.4841,1.48388,1.48408,39700000.0
2005-07-29 19:40:00,1.484,1.48416,1.48387,1.484,52800000.0
2005-07-29 19:41:00,1.48401,1.48452,1.48401,1.48452,45400000.0
2005-07-29 19:42:00,1.48446,1.48464,1.48436,1.48464,29400000.0
2005-07-29 19:43:00,1.48434,1.48434,1.48392,1.48427,25200000.0
2005-07-29 19:44:00,1.4842,1.48432,1.48415,1.48432,44600000.0
2005-07-29 19:45:00,1.48424,1.48438,1.48422,1.48422,47400000.0
2005-07-29 19:46:00,1.4844,1.48464,1.48418,1.48418,31600000.0
2005-07-29 19:47:00,1.48456,1.48495,1.48456,1.48495,50200001.0
2005-07-29 19:48:00,1.48515,1.48516,1.48508,1.48509,43600000.0
2005-07-29 19:49:00,1.48489,1.48507,1.48489,1.48499,35200000.0
2005-07-29 19:50:00,1.48523,1.48523,1.48494,1.4852,47100000.0
2005-07-29 19:51:00,1.48484,1.48517,1.48484,1.48517,52700000.0
2005-07-29 19:52:00,1.48504,1.48526,1.48493,1.48496,29600000.0
2005-07-29 19:53:00,1.48488,1.48503,1.48478,1.48482,38400000.0
2005-07-29 19:54:00,1.4847,1.4847,1.48447,1.48447,36400000.0
2005-07-29 19:55:00,1.48418,1.48435,1.48416,1.48416,35400000.0
2005-07-29 19:56:00,1.48408,1.48408,1.48361,1.48373,27200000.0
2005-07-29 19:57:00,1.48362,1.48387,1.48362,1.48378,34200000.0
2005-07-29 19:58:00,1.48371,1.48392,1.48365,1.48365,25600000.0
2005-07-29 19:59:00,1.48369,1.48387,1.48362,1.48369,44900000.0
2005-07-29 20:00:00,1.48388,1.48421,1.48367,1.48367,34200000.0
2005-07-29 20:01:00,1.48406,1.48415,1.48386,1.48386,42800000.0
2005-07-29 20:02:00,1.48401,1.48427,1.48399,1.48425,36800000.0
2005-07-29 20:03:00,1.48422,1.48437,1.4841,1.4842,34700000.0
2005-07-29 20:04:00,1.48418,1.48426,1.48394,1.48415,57100000.0
2005-07-29 20:05:00,1.48413,1.48425,1.48401,1.48402,49800000.0
2005-07-29 20:06:00,1.48419,1.48428,1.48409,1.48414,42000001.0
2005-07-29 20:07:00,1.48406,1.48431,1.48394,1.48418,22000000.0
2005-07-29 20:08:00,1.48419,1.48419,1.48382,1.48406,50900000.0
2005-07-29 20:09:00,1.48415,1.48428,1.48414,1.48428,17200000.0
2005-07-29 20:10:00,1.48392,1.48433,1.48392,1.48433,57400000.0
2005-07-29 20:11:00,1.48449,1.4846,1.48431,1.48437,19600000.0
2005-07-29 20:12:00,1.48429,1.48429,1.4838,1.48409,32400000.0
2005-07-29 20:13:00,1.48427,1.48455,1.48421,1.48455,38600000.0
2005-07-29 20:14:00,1.48431,1.48496,1.48396,1.48496,60400000.0
2005-07-29 20:15:00,1.4852,1.48523,1.48504,1.48522,37800000.0
2005-07-29 20:16:00,1.48511,1.48526,1.48485,1.48485,34200000.0
2005-07-29 20:17:00,1.48471,1.48481,1.48428,1.48481,38800000.0
2005-07-29 20:18:00,1.48484,1.48486,1.4846,1.48465,29000000.0
2005-07-29 20:19:00,1.48487,1.48491,1.48472,1.48489,55100000.0
2005-07-29 20:20:00,1.48484,1.48491,1.48452,1.48491,35600000.0
2005-07-29 20:21:00,1.48498,1.48523,1.48491,1.48491,52600000.0
2005-07-29 20:22:00,1.48489,1.48489,1.48428,1.48462,40000000.0
2005-07-29 20:23:00,1.48476,1.485,1.4846,1.48479,48600000.0
2005-07-29 20:24:00,1.48475,1.48475,1.48444,1.48444,31800000.0
2005-07-29 20:25:00,1.48466,1.48466,1.48422,1.48429,38700000.0
2005-07-29 20:26:00,1.48463,1.48482,1.48437,1.48453,34000000.0
2005-07-29 20:27:00,1.48461,1.4847,1.48424,1.48441,46000000.0
2005-07-29 20:28:00,1.48421,1.48451,1.48417,1.48451,35700000.0
2005-07-29 20:29:00,1.48439,1.48439,1.48383,1.48415,43800000.0
2005-07-29 20:30:00,1.48424,1.48424,1.48396,1.48408,28000000.0
2005-07-29 20:31:00,1.48404,1.48417,1.48349,1.48395,38200000.0
2005-07-29 20:32:00,1.48378,1.48392,1.48345,1.48392,36200000.0
2005-07-29 20:33:00,1.48402,1.48402,1.48369,1.48383,35800000.0
2005-07-29 20:34:00,1.48364,1.48371,1.48352,1.4836,36500000.0
2005-07-29 20:35:00,1.48348,1.4836,1.4834,1.48354,39000000.0
2005-07-29 20:36:00,1.48358,1.48368,1.4832,1.48339,37900000.0
2005-07-29 20:37:00,1.48332,1.48343,1.48312,1.48343,63500000.0
2005-07-29 20:38:00,1.48356,1.48359,1.48336,1.48346,35400000.0
2005-07-29 20:39:00,1.48317,1.48335,1.48291,1.48312,58800000.0
2005-07-29 20:40:00,1.48311,1.48325,1.48297,1.48315,53800001.0
2005-07-29 20:41:00,1.48317,1.48319,1.48272,1.48309,44200000.0
2005-07-29 20:42:00,1.48308,1.48331,1.48282,1.48331,43300000.0
2005-07-29 20:43:00,1.48329,1.48362,1.48313,1.48313,47400000.0
2005-07-29 20:44:00,1.48339,1.48349,1.48312,1.4834,28200000.0
2005-07-29 20:45:00,1.48309,1.48329,1.48299,1.48329,63700001.0
2005-07-29 20:46:00,1.48331,1.48331,1.48311,1.48314,49500000.0
2005-07-29 20:47:00,1.48301,1.48312,1.48271,1.48301,33200000.0
2005-07-29 20:48:00,1.48293,1.48335,1.48293,1.48324,32100000.0
2005-07-29 20:49:00,1.4832,1.48334,1.4832,1.48332,36300000.0
2005-07-29 20:50:00,1.48324,1.48327,1.48317,1.48322,42500000.0
2005-07-29 20:51:00,1.48305,1.48332,1.48305,1.48323,27400000.0
2005-07-29 20:52:00,1.48324,1.48344,1.48319,1.48334,31000000.0
2005-07-29 20:53:00,1.48316,1.48371,1.48316,1.48371,31400000.0
2005-07-29 20:54:00,1.4836,1.4837,1.4831,1.4834,31700000.0
2005-07-29 20:55:00,1.4837,1.48377,1.48357,1.4837,31700000.0
2005-07-29 20:56:00,1.48334,1.48334,1.48314,1.48317,35600000.0
2005-07-29 20:57:00,1.48334,1.4834,1.48325,1.48329,29800000.0
2005-07-29 20:58:00,1.48346,1.48388,1.48346,1.48381,46400001.0
2005-07-29 20:59:00,1.48344,1.48447,1.48344,1.48447,39500000.0
2005-07-29 21:00:00,1.48405,1.48444,1.48392,1.48396,47100000.0
2005-07-29 21:01:00,1.48409,1.48455,1.48402,1.48402,25600000.0
2005-07-29 21:02:00,1.48446,1.48468,1.48424,1.48468,39400000.0
2005-07-29 21:03:00,1.4845,1.4845,1.48417,1.48417,24600000.0
2005-07-29 21:04:00,1.48442,1.48442,1.48421,1.48434,42200000.0
2005-07-29 21:05:00,1.48403,1.48434,1.48397,1.48399,61200001.0
2005-07-29 21:06:00,1.48423,1.48429,1.48394,1.48429,44800000.0
2005-07-29 21:07:00,1.48425,1.48425,1.48408,1.48423,40200000.0
2005-07-29 21:08:00,1.48437,1.48451,1.48413,1.4843,31600000.0
2005-07-29 21:09:00,1.48425,1.48439,1.48415,1.4842,49500000.0
2005-07-29 21:10:00,1.48422,1.48439,1.48412,1.48418,40000000.0
2005-07-29 21:11:00,1.48386,1.48412,1.48363,1.48388,37700000.0
2005-07-29 21:12:00,1.48398,1.48411,1.48387,1.48398,62400001.0
2005-07-29 21:13:00,1.48393,1.48424,1.48391,1.48408,60500000.0
2005-07-29 21:14:00,1.484,1.48418,1.48395,1.48395,35200000.0
2005-07-29 21:15:00,1.48393,1.48416,1.48393,1.48411,55100000.0
2005-07-29 21:16:00,1.48388,1.48428,1.48388,1.48405,37800000.0
2005-07-29 21:17:00,1.48395,1.48412,1.48364,1.48364,36600000.0
2005-07-29 21:18:00,1.48421,1.48434,1.48384,1.48409,37800000.0
2005-07-29 21:19:00,1.48414,1.48423,1.48402,1.48406,36400000.0
2005-07-29 21:20:00,1.4839,1.48409,1.48377,1.48377,33200000.0
2005-07-29 21:21:00,1.48368,1.48394,1.48368,1.48375,28200000.0
2005-07-29 21:22:00,1.48329,1.48375,1.48329,1.4837,42200000.0
2005-07-29 21:23:00,1.48385,1.48427,1.48354,1.48354,46600000.0
2005-07-29 21:24:00,1.48353,1.48401,1.48345,1.48371,37000000.0
2005-07-29 21:25:00,1.48379,1.48406,1.48359,1.48359,30000000.0
2005-07-29 21:26:00,1.48394,1.484,1.48367,1.48369,33000000.0
2005-07-29 21:27:00,1.48365,1.48365,1.48346,1.48356,17200000.0
2005-07-29 21:28:00,1.48353,1.48389,1.48353,1.48374,51200000.0
2005-07-29 21:29:00,1.48377,1.48381,1.48366,1.48378,21200000.0
2005-07-29 21:30:00,1.48366,1.48366,1.48345,1.48353,44000000.0
2005-07-29 21:31:00,1.48369,1.48389,1.48359,1.48386,31400000.0
2005-07-29 21:32:00,1.48392,1.48392,1.48369,1.48373,40700000.0
2005-07-29 21:33:00,1.48377,1.48383,1.48358,1.48371,54600000.0
2005-07-29 21:34:00,1.48361,1.48366,1.48356,1.48364,39900000.0
2005-07-29 21:35:00,1.48361,1.48367,1.48332,1.48362,23000000.0
2005-07-29 21:36:00,1.4837,1.4837,1.48334,1.48362,27800000.0
2005-07-29 21:37:00,1.48358,1.48358,1.48333,1.48336,35900000.0
2005-07-29 21:38:00,1.48328,1.48329,1.48314,1.48329,27200000.0
2005-07-29 21:39:00,1.48302,1.48332,1.48302,1.48332,46600001.0
2005-07-29 21:40:00,1.48322,1.48341,1.48321,1.48324,30200000.0
2005-07-29 21:41:00,1.48318,1.48343,1.48317,1.48338,48800001.0
2005-07-29 21:42:00,1.48338,1.48363,1.48332,1.48332,29600000.0
2005-07-29 21:43:00,1.48392,1.48392,1.48368,1.48387,30600000.0
2005-07-29 21:44:00,1.48389,1.48389,1.48367,1.4837,34200000.0
2005-07-29 21:45:00,1.4839,1.484,1.4837,1.4838,42400000.0
2005-07-29 21:46:00,1.48385,1.48403,1.48372,1.48382,42400000.0
2005-07-29 21:47:00,1.48376,1.48396,1.48373,1.48373,37500000.0
2005-07-29 21:48:00,1.48383,1.48383,1.48342,1.48354,49200000.0
2005-07-29 21:49:00,1.4836,1.48375,1.48356,1.48375,35600000.0
2005-07-29 21:50:00,1.48389,1.48395,1.48373,1.48373,48100000.0
2005-07-29 21:51:00,1.48365,1.48392,1.48364,1.48371,37200000.0
2005-07-29 21:52:00,1.48332,1.48356,1.4833,1.48349,36200000.0
2005-07-29 21:53:00,1.48346,1.48368,1.48325,1.48325,34800000.0
2005-07-29 21:54:00,1.48335,1.48365,1.48335,1.48353,58100000.0
2005-07-29 21:55:00,1.48354,1.48388,1.4835,1.48379,47100000.0
2005-07-29 21:56:00,1.48372,1.48382,1.48362,1.48371,34600000.0
2005-07-29 21:57:00,1.4838,1.48383,1.48332,1.48364,34200000.0
2005-07-29 21:58:00,1.48376,1.48379,1.4835,1.4835,37300000.0
2005-07-29 21:59:00,1.48356,1.4837,1.48336,1.48351,53700000.0
2005-07-29 22:00:00,1.48357,1.48358,1.4833,1.48358,59000001.0
2005-07-29 22:01:00,1.48351,1.48392,1.48351,1.48381,54000001.0
2005-07-29 22:02:00,1.48395,1.48395,1.48364,1.48379,27400000.0
2005-07-29 22:03:00,1.48426,1.48437,1.48412,1.48437,33400000.0
2005-07-29 22:04:00,1.48439,1.48439,1.4841,1.4841,21200000.0
2005-07-29 22:05:00,1.4844,1.4844,1.48402,1.48428,44400000.0
2005-07-29 22:06:00,1.4842,1.48435,1.48384,1.48413,46100000.0
2005-07-29 22:07:00,1.48403,1.48435,1.48403,1.48411,36300000.0
2005-07-29 22:08:00,1.48379,1.48425,1.48379,1.48424,29200000.0
2005-07-29 22:09:00,1.48406,1.48407,1.48376,1.4839,27800000.0
2005-07-29 22:10:00,1.48393,1.48409,1.48382,1.48406,61200001.0
2005-07-29 22:11:00,1.4838,1.4838,1.48314,1.48316,28900000.0
2005-07-29 22:12:00,1.48351,1.48359,1.48339,1.48339,60600000.0
2005-07-29 22:13:00,1.48337,1.48342,1.48328,1.48341,37200000.0
2005-07-29 22:14:00,1.48312,1.48342,1.48302,1.48302,52800000.0
2005-07-29 22:15:00,1.48322,1.48343,1.48315,1.48332,37200000.0
2005-07-29 22:16:00,1.48341,1.48357,1.48322,1.48322,35400000.0
2005-07-29 22:17:00,1.4835,1.48361,1.48333,1.4835,28600000.0
2005-07-29 22:18:00,1.48358,1.48366,1.48351,1.48359,35200000.0
2005-07-29 22:19:00,1.48357,1.48384,1.48357,1.48374,33000000.0
2005-07-29 22:20:00,1.4839,1.48402,1.48375,1.48395,44300000.0
2005-07-29 22:21:00,1.48382,1.48382,1.48351,1.48365,34000000.0
2005-07-29 22:22:00,1.48379,1.48379,1.48341,1.4835,32200000.0
2005-07-29 22:23:00,1.48371,1.48371,1.48347,1.48353,47900001.0
2005-07-29 22:24:00,1.48371,1.48376,1.48351,1.48371,25600000.0
2005-07-29 22:25:00,1.48366,1.48386,1.48364,1.48386,36800000.0
2005-07-29 22:26:00,1.48358,1.48388,1.48358,1.48388,79100000.0
2005-07-29 22:27:00,1.48383,1.48386,1.48347,1.48373,30000000.0
2005-07-29 22:28:00,1.48351,1.48373,1.48348,1.48361,50800000.0
2005-07-29 22:29:00,1.48367,1.4838,1.48349,1.48356,30400000.0
2005-07-29 22:30:00,1.48349,1.48349,1.48329,1.48332,37600000.0
2005-07-29 22:31:00,1.4837,1.4839,1.4837,1.4839,36600000.0
2005-07-29 22:32:00,1.484,1.4846,1.484,1.4845,36600000.0
2005-07-29 22:33:00,1.4845,1.4845,1.4839,1.4843,36600000.0
2005-07-29 22:34:00,1.484,1.4841,1.4839,1.484,36600000.0
2005-07-29 22:35:00,1.4839,1.4839,1.4837,1.4838,36600000.0
2005-07-29 22:36:00,1.4839,1.4839,1.4838,1.4839,36600000.0
2005-07-29 22:37:00,1.484,1.484,1.4838,1.4839,36600000.0
2005-07-29 22:38:00,1.4839,1.484,1.4838,1.4839,36600000.0
2005-07-29 22:39:00,1.4838,1.4838,1.4837,1.4838,36600000.0
2005-07-29 22:40:00,1.484,1.4843,1.4839,1.4843,36600000.0
2005-07-29 22:41:00,1.484,1.4845,1.4839,1.4843,36600000.0
2005-07-29 22:42:00,1.4845,1.4849,1.4844,1.4849,36600000.0
2005-07-29 22:43:00,1.485,1.485,1.4848,1.4849,36600000.0
2005-07-29 22:44:00,1.485,1.485,1.4849,1.485,36600000.0
2005-07-29 22:45:00,1.4849,1.4849,1.4846,1.4847,36600000.0
2005-07-29 22:46:00,1.4847,1.485,1.4847,1.4849,36600000.0
2005-07-29 22:47:00,1.4847,1.4847,1.4836,1.4838,36600000.0
2005-07-29 22:48:00,1.4839,1.4839,1.4836,1.4836,36600000.0
2005-07-29 22:49:00,1.4837,1.4838,1.4831,1.4833,36600000.0
2005-07-29 22:50:00,1.4833,1.4834,1.4831,1.4833,36600000.0
2005-07-29 22:51:00,1.4834,1.4834,1.4832,1.4833,36600000.0
2005-07-29 22:52:00,1.4832,1.4832,1.4829,1.4829,36600000.0
2005-07-29 22:53:00,1.4832,1.4835,1.4831,1.4835,36600000.0
2005-07-29 22:54:00,1.4833,1.4833,1.4829,1.4829,36600000.0
2005-07-29 22:55:00,1.4832,1.4833,1.4829,1.4832,36600000.0
2005-07-29 22:56:00,1.4833,1.4833,1.4831,1.4832,36600000.0
2005-07-29 22:57:00,1.4829,1.483,1.482,1.4822,36600000.0
2005-07-29 22:58:00,1.4826,1.4827,1.4823,1.4824,36600000.0
2005-07-29 22:59:00,1.4822,1.4824,1.4821,1.4824,36600000.0
2005-07-31 23:06:00,1.48332,1.48332,1.48241,1.48256,36600000.0
2005-07-31 23:07:00,1.4821,1.4821,1.48047,1.48047,30200000.0
2005-07-31 23:08:00,1.48029,1.48043,1.48019,1.48027,45200000.0
2005-08-01 00:00:00,1.48046,1.481,1.48046,1.48093,47600000.0
2005-08-01 00:01:00,1.48107,1.48107,1.48084,1.48104,48400000.0
2005-08-01 00:02:00,1.48104,1.48104,1.48057,1.48096,52300000.0
2005-08-01 00:03:00,1.48094,1.48104,1.48084,1.48089,49200000.0
2005-08-01 00:04:00,1.48084,1.48099,1.48084,1.48099,23000000.0
2005-08-01 00:05:00,1.48108,1.4813,1.48098,1.48106,28200000.0
2005-08-01 00:06:00,1.48119,1.48153,1.48119,1.48153,47200000.0
2005-08-01 00:07:00,1.48146,1.48148,1.48122,1.4813,35200000.0
2005-08-01 00:08:00,1.48137,1.48147,1.48123,1.48147,61400000.0
2005-08-01 00:09:00,1.48142,1.48155,1.48121,1.48134,41700000.0
2005-08-01 00:10:00,1.48145,1.48152,1.48132,1.48142,23200000.0
2005-08-01 00:11:00,1.48161,1.48174,1.48155,1.48161,45200000.0
2005-08-01 00:12:00,1.48161,1.48161,1.4813,1.48131,28000000.0
2005-08-01 00:13:00,1.48149,1.48152,1.48114,1.48149,30600000.0
2005-08-01 00:14:00,1.48134,1.4815,1.48122,1.48146,49200000.0
2005-08-01 00:15:00,1.48122,1.48151,1.48122,1.4814,35600000.0
2005-08-01 00:16:00,1.48148,1.48149,1.48128,1.48132,24600000.0
2005-08-01 00:17:00,1.48132,1.48154,1.48132,1.48145,32700000.0
2005-08-01 00:18:00,1.48146,1.4816,1.48134,1.48134,32400000.0
2005-08-01 00:19:00,1.48141,1.4815,1.48129,1.4815,26800000.0
2005-08-01 00:20:00,1.48154,1.48154,1.48117,1.48117,33600000.0
2005-08-01 00:21:00,1.48151,1.48164,1.48145,1.48152,37800000.0
2005-08-01 00:22:00,1.48137,1.48157,1.48137,1.4815,33900000.0
2005-08-01 00:23:00,1.48145,1.48164,1.48106,1.48149,50600000.0
2005-08-01 00:24:00,1.48162,1.48202,1.48162,1.4819,59000000.0
2005-08-01 00:25:00,1.48176,1.48193,1.48166,1.48181,46600000.0
2005-08-01 00:26:00,1.48182,1.48185,1.48167,1.48181,22800000.0
2005-08-01 00:27:00,1.48186,1.48188,1.48169,1.48188,30400000.0
2005-08-01 00:28:00,1.48183,1.48183,1.48126,1.48126,47700000.0
2005-08-01 00:29:00,1.48119,1.48138,1.48103,1.48104,34400000.0
2005-08-01 00:30:00,1.48078,1.48117,1.48078,1.48107,38200000.0
2005-08-01 00:31:00,1.48108,1.48108,1.48091,1.48091,26000000.0
2005-08-01 00:32:00,1.48104,1.4814,1.48103,1.48121,56200001.0
2005-08-01 00:33:00,1.4815,1.4815,1.4812,1.4814,28200000.0
2005-08-01 00:34:00,1.48163,1.48198,1.48163,1.48167,25000000.0
2005-08-01 00:35:00,1.48186,1.48186,1.48166,1.48181,44800000.0
2005-08-01 00:36:00,1.48174,1.48174,1.48151,1.48164,31000000.0
2005-08-01 00:37:00,1.48176,1.48176,1.48161,1.48161,40700000.0
2005-08-01 00:38:00,1.48166,1.48176,1.48156,1.48161,40700000.0
2005-08-01 00:39:00,1.48173,1.4819,1.48162,1.48175,45200000.0
2005-08-01 00:40:00,1.48178,1.48188,1.48168,1.48188,24500000.0
2005-08-01 00:41:00,1.48184,1.48184,1.4814,1.48161,48200000.0
2005-08-01 00:42:00,1.48173,1.48179,1.48169,1.48179,40900000.0
2005-08-01 00:43:00,1.4816,1.48188,1.48136,1.48188,30000000.0
2005-08-01 00:44:00,1.48188,1.48188,1.48175,1.48183,25200000.0
2005-08-01 00:45:00,1.48182,1.48182,1.48154,1.48161,58400000.0
2005-08-01 00:46:00,1.48168,1.48176,1.48158,1.48176,26600000.0
2005-08-01 00:47:00,1.48177,1.48198,1.48177,1.48198,36400000.0
2005-08-01 00:48:00,1.48174,1.48218,1.48174,1.48206,33000000.0
2005-08-01 00:49:00,1.4822,1.48223,1.48192,1.48215,43500000.0
2005-08-01 00:50:00,1.48217,1.48235,1.48208,1.48225,18400000.0
2005-08-01 00:51:00,1.4822,1.4823,1.48208,1.48225,52000000.0
2005-08-01 00:52:00,1.4821,1.48225,1.48205,1.48225,36200000.0
2005-08-01 00:53:00,1.48192,1.48214,1.4819,1.48205,47400000.0
2005-08-01 00:54:00,1.48162,1.482,1.48162,1.482,35600000.0
2005-08-01 00:55:00,1.48216,1.48223,1.48183,1.48223,21800000.0
2005-08-01 00:56:00,1.48218,1.48219,1.48194,1.48197,38000000.0
2005-08-01 00:57:00,1.48212,1.48218,1.4819,1.4819,43500000.0
2005-08-01 00:58:00,1.48213,1.48213,1.48191,1.482,44900000.0
2005-08-01 00:59:00,1.48198,1.48198,1.48179,1.4819,40400000.0
2005-08-01 01:00:00,1.48214,1.48214,1.48159,1.48159,36400000.0
2005-08-01 01:01:00,1.48186,1.4821,1.4818,1.48196,23400000.0
2005-08-01 01:02:00,1.48223,1.48243,1.48193,1.48193,38000000.0
2005-08-01 01:03:00,1.48229,1.48236,1.48208,1.48227,25800000.0
2005-08-01 01:04:00,1.48225,1.48228,1.48208,1.48208,47900000.0
2005-08-01 01:05:00,1.48225,1.48246,1.48219,1.48229,33600000.0
2005-08-01 01:06:00,1.48252,1.48252,1.48227,1.48249,59400000.0
2005-08-01 01:07:00,1.48249,1.48254,1.48227,1.48239,29400000.0
2005-08-01 01:08:00,1.48249,1.48254,1.48211,1.48211,23600000.0
2005-08-01 01:09:00,1.48249,1.48249,1.48229,1.48247,36400000.0
2005-08-01 01:10:00,1.48241,1.48249,1.48211,1.48234,52400000.0
2005-08-01 01:11:00,1.48231,1.48249,1.48227,1.48249,22800000.0
2005-08-01 01:12:00,1.48236,1.48254,1.48211,1.48239,36700000.0
2005-08-01 01:13:00,1.48254,1.48254,1.48226,1.48249,56900000.0
2005-08-01 01:14:00,1.48275,1.4829,1.48257,1.48275,28200000.0
2005-08-01 01:15:00,1.48287,1.48321,1.48265,1.48321,22800000.0
2005-08-01 01:16:00,1.48319,1.48335,1.48297,1.4832,49500000.0
2005-08-01 01:17:00,1.4832,1.4832,1.48286,1.48307,20400000.0
2005-08-01 01:18:00,1.48291,1.48298,1.48257,1.48288,26000000.0
2005-08-01 01:19:00,1.48275,1.48298,1.48271,1.48285,31400000.0
2005-08-01 01:20:00,1.48286,1.48286,1.4822,1.48284,34000000.0
2005-08-01 01:21:00,1.48279,1.48309,1.48279,1.48299,66400001.0
2005-08-01 01:22:00,1.48316,1.4834,1.48304,1.48335,30400000.0
2005-08-01 01:23:00,1.48331,1.48339,1.48309,1.48309,52000001.0
2005-08-01 01:24:00,1.48353,1.48357,1.4834,1.48357,30600000.0
2005-08-01 01:25:00,1.48363,1.48386,1.48339,1.48374,70700000.0
2005-08-01 01:26:00,1.48362,1.48389,1.4836,1.48378,28000000.0
2005-08-01 01:27:00,1.48365,1.48373,1.4835,1.48373,55200000.0
2005-08-01 01:28:00,1.4836,1.48375,1.48335,1.48368,47800000.0
2005-08-01 01:29:00,1.48373,1.48373,1.48349,1.48351,36000000.0
2005-08-01 01:30:00,1.48365,1.48369,1.48326,1.4836,45200000.0
2005-08-01 01:31:00,1.48341,1.48358,1.48335,1.48356,43200000.0
2005-08-01 01:32:00,1.48348,1.48363,1.48333,1.48345,27200000.0
2005-08-01 01:33:00,1.48355,1.48366,1.48343,1.4836,45800001.0
2005-08-01 01:34:00,1.48356,1.48372,1.48316,1.48372,44500000.0
2005-08-01 01:35:00,1.48402,1.48555,1.48402,1.48528,41600000.0
2005-08-01 01:36:00,1.48561,1.48573,1.48561,1.48561,42300000.0
2005-08-01 01:37:00,1.48564,1.48572,1.48533,1.48562,36400000.0
2005-08-01 01:38:00,1.48439,1.48467,1.48417,1.48434,28000000.0
2005-08-01 01:39:00,1.48409,1.48427,1.48381,1.48422,68400000.0
2005-08-01 01:40:00,1.48418,1.48429,1.48413,1.48423,36400000.0
2005-08-01 01:41:00,1.48416,1.48441,1.48411,1.48423,39600000.0
2005-08-01 01:42:00,1.48437,1.48465,1.48428,1.4846,44000000.0
2005-08-01 01:43:00,1.48473,1.48473,1.48408,1.48435,36500000.0
2005-08-01 01:44:00,1.48349,1.48349,1.48119,1.48164,26300000.0
2005-08-01 01:45:00,1.48351,1.4837,1.48344,1.48363,47100000.0
2005-08-01 01:46:00,1.48364,1.48381,1.48351,1.48363,39000000.0
2005-08-01 01:47:00,1.48364,1.48379,1.48351,1.48351,37600000.0
2005-08-01 01:48:00,1.48373,1.48402,1.48351,1.48351,55000001.0
2005-08-01 01:49:00,1.48378,1.48391,1.48328,1.48373,45800001.0
2005-08-01 01:51:00,1.48378,1.48378,1.48363,1.48365,18400000.0
2005-08-01 01:52:00,1.48385,1.4839,1.48365,1.48365,45200000.0
2005-08-01 01:53:00,1.48381,1.48383,1.48371,1.48373,44400000.0
2005-08-01 01:54:00,1.48373,1.48384,1.48369,1.48369,33700000.0
2005-08-01 01:55:00,1.48361,1.48376,1.48351,1.48351,42400000.0
2005-08-01 01:56:00,1.48366,1.48383,1.48356,1.48359,55400000.0
2005-08-01 01:57:00,1.48361,1.48374,1.48354,1.48355,31000000.0
2005-08-01 01:58:00,1.48348,1.48358,1.48318,1.48325,24000000.0
2005-08-01 01:59:00,1.48356,1.48378,1.48356,1.48378,45000000.0
2005-08-01 02:00:00,1.48343,1.48376,1.48343,1.48351,29000000.0
2005-08-01 02:01:00,1.48344,1.48364,1.48341,1.48364,40800000.0
2005-08-01 02:02:00,1.48352,1.48397,1.48352,1.48385,83000001.0
2005-08-01 02:03:00,1.48397,1.4841,1.48392,1.48402,86800001.0
2005-08-01 02:04:00,1.48405,1.48431,1.48405,1.48415,73300000.0
2005-08-01 02:05:00,1.48413,1.48433,1.48407,1.48407,77100000.0
2005-08-01 02:06:00,1.48412,1.48412,1.48294,1.48316,85500000.0
2005-08-01 02:07:00,1.48306,1.48306,1.4826,1.48298,206000000.0
2005-08-01 02:08:00,1.48304,1.48342,1.48276,1.48336,44000000.0
2005-08-01 02:09:00,1.48348,1.4837,1.48324,1.48353,222600001.0
2005-08-01 02:10:00,1.48327,1.48364,1.48324,1.48331,142000000.0
2005-08-01 02:11:00,1.48322,1.48338,1.48322,1.48338,50400001.0
2005-08-01 02:12:00,1.48343,1.48368,1.48343,1.48368,49600000.0
2005-08-01 02:13:00,1.4837,1.48375,1.48365,1.48375,48600000.0
2005-08-01 02:14:00,1.48361,1.48362,1.48327,1.48362,169600000.0
2005-08-01 02:15:00,1.48353,1.4836,1.48335,1.48348,223600000.0
2005-08-01 02:16:00,1.48373,1.48381,1.48356,1.48376,55500000.0
2005-08-01 02:17:00,1.48353,1.48401,1.48332,1.48359,240300002.0
2005-08-01 02:19:00,1.48401,1.48439,1.48392,1.48401,42400000.0
2005-08-01 02:20:00,1.48408,1.48478,1.48408,1.48478,57100000.0
2005-08-01 02:21:00,1.4845,1.48505,1.48445,1.48505,66100000.0
2005-08-01 02:22:00,1.48476,1.48477,1.48457,1.48477,33000000.0
2005-08-01 02:23:00,1.48463,1.4849,1.48463,1.48485,61100000.0
2005-08-01 02:24:00,1.48493,1.48512,1.4849,1.48512,36200000.0
2005-08-01 02:25:00,1.48502,1.48512,1.48487,1.48491,84200000.0
2005-08-01 02:26:00,1.48477,1.48515,1.48472,1.48512,81200000.0
2005-08-01 02:27:00,1.48518,1.48518,1.48475,1.48503,53000000.0
2005-08-01 02:28:00,1.48519,1.48527,1.48512,1.48515,46800000.0
2005-08-01 02:29:00,1.48546,1.48546,1.48511,1.48533,50700000.0
2005-08-01 02:30:00,1.48549,1.48549,1.48527,1.4854,27200000.0
2005-08-01 02:31:00,1.48519,1.48529,1.48509,1.48512,71500000.0
2005-08-01 02:32:00,1.48538,1.48557,1.48526,1.48557,36200000.0
2005-08-01 02:33:00,1.48534,1.48538,1.48521,1.48531,230800001.0
2005-08-01 02:34:00,1.48584,1.486,1.48584,1.4859,49600000.0
2005-08-01 02:35:00,1.48601,1.48601,1.48539,1.48555,82600000.0
2005-08-01 02:36:00,1.48571,1.48585,1.48562,1.48572,28200000.0
2005-08-01 02:37:00,1.48537,1.48537,1.48523,1.48523,89500000.0
2005-08-01 02:38:00,1.48534,1.48537,1.48524,1.48531,36100000.0
2005-08-01 02:39:00,1.48541,1.48548,1.4853,1.48535,30200000.0
2005-08-01 02:40:00,1.48537,1.48546,1.48525,1.48529,35200000.0
2005-08-01 02:41:00,1.48527,1.4855,1.48527,1.48527,45400001.0
2005-08-01 02:42:00,1.48523,1.48534,1.4852,1.4852,38700000.0
2005-08-01 02:43:00,1.48525,1.48528,1.48518,1.48528,31400000.0
2005-08-01 02:44:00,1.48522,1.48532,1.4851,1.48532,51200000.0
2005-08-01 02:45:00,1.48483,1.48503,1.48477,1.48495,25200000.0
2005-08-01 02:46:00,1.48497,1.48504,1.48482,1.48487,141800001.0
2005-08-01 02:47:00,1.48516,1.48516,1.48195,1.48195,229200001.0
2005-08-01 02:48:00,1.48173,1.48195,1.4817,1.4819,89000000.0
2005-08-01 02:49:00,1.48181,1.48214,1.48168,1.48173,77400001.0
2005-08-01 02:50:00,1.48209,1.48487,1.48202,1.48487,103200001.0
2005-08-01 02:51:00,1.48446,1.48446,1.48219,1.48419,52400000.0
2005-08-01 02:52:00,1.4848,1.48481,1.4846,1.48463,38000000.0
2005-08-01 02:53:00,1.48487,1.48495,1.48448,1.48455,34400000.0
2005-08-01 02:54:00,1.48448,1.48488,1.48429,1.48429,39600000.0
2005-08-01 02:55:00,1.48365,1.48426,1.48232,1.48426,28200000.0
2005-08-01 02:56:00,1.48418,1.48426,1.48414,1.48419,67800001.0
2005-08-01 02:57:00,1.48195,1.48406,1.48192,1.48192,33200000.0
2005-08-01 02:58:00,1.48202,1.48437,1.48202,1.48411,89200001.0
2005-08-01 02:59:00,1.485,1.4854,1.4849,1.485,103400000.0
2005-08-01 03:00:00,1.48421,1.48449,1.48421,1.48446,103400000.0
2005-08-01 03:01:00,1.48212,1.48224,1.4821,1.48224,63000001.0
2005-08-01 03:02:00,1.48262,1.48438,1.48262,1.48438,35600000.0
2005-08-01 03:03:00,1.48477,1.485,1.48477,1.485,77500000.0
2005-08-01 03:04:00,1.48498,1.48529,1.48346,1.48346,35600000.0
2005-08-01 03:05:00,1.48341,1.48485,1.48341,1.48485,55200001.0
2005-08-01 03:06:00,1.48497,1.48498,1.48455,1.48498,78000000.0
2005-08-01 03:07:00,1.48501,1.48534,1.4848,1.48526,71000000.0
2005-08-01 03:08:00,1.48527,1.48535,1.48492,1.48522,58800000.0
2005-08-01 03:09:00,1.48543,1.48543,1.48489,1.48511,62200000.0
2005-08-01 03:10:00,1.48456,1.48498,1.48455,1.48492,40600000.0
2005-08-01 03:11:00,1.48444,1.48449,1.48443,1.48443,44900000.0
2005-08-01 03:12:00,1.48459,1.48463,1.48422,1.48444,38900000.0
2005-08-01 03:13:00,1.48456,1.48499,1.48456,1.48477,63900001.0
2005-08-01 03:14:00,1.4845,1.4847,1.48424,1.4847,50200000.0
2005-08-01 03:15:00,1.48446,1.48487,1.48446,1.48478,26300000.0
2005-08-01 03:16:00,1.48465,1.48489,1.48437,1.48487,31300000.0
2005-08-01 03:17:00,1.48456,1.48486,1.48439,1.48486,46800000.0
2005-08-01 03:18:00,1.48476,1.48478,1.48447,1.48475,35000000.0
2005-08-01 03:19:00,1.48475,1.48496,1.48453,1.48495,33500000.0
2005-08-01 03:20:00,1.48436,1.48489,1.48436,1.48466,54600001.0
2005-08-01 03:21:00,1.48421,1.48427,1.48396,1.48396,37400000.0
2005-08-01 03:22:00,1.48395,1.48398,1.48386,1.4839,48900000.0
2005-08-01 03:23:00,1.48408,1.48419,1.48405,1.48408,75800000.0
2005-08-01 03:24:00,1.4841,1.48412,1.48407,1.48408,77000000.0
2005-08-01 03:25:00,1.48442,1.48442,1.48386,1.48395,44200001.0
2005-08-01 03:26:00,1.484,1.4841,1.48395,1.48405,121000000.0
2005-08-01 03:27:00,1.48408,1.48412,1.48395,1.4841,92900000.0
2005-08-01 03:28:00,1.48408,1.48412,1.48402,1.48408,40000000.0
2005-08-01 03:29:00,1.484,1.48418,1.484,1.48418,40800000.0
2005-08-01 03:30:00,1.4842,1.48424,1.48396,1.48424,46400000.0
2005-08-01 03:31:00,1.48423,1.48458,1.48423,1.48456,24400000.0
2005-08-01 03:32:00,1.48441,1.4845,1.48417,1.48417,33000000.0
2005-08-01 03:33:00,1.48393,1.48403,1.48393,1.484,30000000.0
2005-08-01 03:34:00,1.48414,1.48432,1.48384,1.48387,35700000.0
2005-08-01 03:35:00,1.48412,1.48425,1.48398,1.4841,79800000.0
2005-08-01 03:36:00,1.48417,1.4845,1.48396,1.4845,63400001.0
2005-08-01 03:37:00,1.48452,1.48457,1.48422,1.48452,40300000.0
2005-08-01 03:38:00,1.48455,1.48463,1.48433,1.48445,31600000.0
2005-08-01 03:39:00,1.48408,1.48412,1.484,1.48403,51600000.0
2005-08-01 03:40:00,1.48403,1.48472,1.48403,1.48427,155200000.0
2005-08-01 03:41:00,1.48417,1.48433,1.48417,1.48418,49800000.0
2005-08-01 03:42:00,1.4846,1.4847,1.4841,1.4844,29100000.0
2005-08-01 03:43:00,1.48378,1.48378,1.48363,1.48377,29100000.0
2005-08-01 03:44:00,1.48358,1.48375,1.48335,1.48335,40400000.0
2005-08-01 03:45:00,1.48324,1.48355,1.48314,1.48355,30400000.0
2005-08-01 03:46:00,1.48334,1.48334,1.48311,1.48313,59100000.0
2005-08-01 03:47:00,1.48317,1.48335,1.48317,1.48322,31600000.0
2005-08-01 03:48:00,1.48365,1.48381,1.4835,1.48367,39600000.0
2005-08-01 03:50:00,1.48363,1.4837,1.48338,1.48341,101000000.0
2005-08-01 03:51:00,1.4837,1.4837,1.4836,1.4836,66400000.0
2005-08-01 03:52:00,1.48374,1.48374,1.48342,1.4835,75300000.0
2005-08-01 03:53:00,1.48346,1.48357,1.48333,1.48341,62500000.0
2005-08-01 03:54:00,1.48361,1.48435,1.48361,1.48397,30800000.0
2005-08-01 03:55:00,1.48422,1.48434,1.48409,1.48416,25400000.0
2005-08-01 03:56:00,1.48395,1.48415,1.48395,1.48403,33200000.0
2005-08-01 03:57:00,1.48357,1.4837,1.48349,1.48351,137800001.0
2005-08-01 03:58:00,1.4836,1.48466,1.4836,1.48379,212700000.0
2005-08-01 03:59:00,1.48416,1.48443,1.48411,1.48429,157300000.0
2005-08-01 04:00:00,1.48431,1.48431,1.48415,1.48416,79000001.0
2005-08-01 04:01:00,1.48451,1.48504,1.48436,1.48492,132900000.0
2005-08-01 04:02:00,1.48498,1.48523,1.4847,1.4847,136900000.0
2005-08-01 04:03:00,1.48485,1.48578,1.48467,1.48532,111700000.0
2005-08-01 04:04:00,1.48503,1.48517,1.48485,1.48517,128400000.0
2005-08-01 04:05:00,1.48507,1.48563,1.48491,1.48503,177900000.0
2005-08-01 04:06:00,1.48465,1.48511,1.48465,1.485,113500000.0
2005-08-01 04:07:00,1.48534,1.48555,1.48528,1.48528,149400000.0
2005-08-01 04:08:00,1.48547,1.4855,1.48514,1.4853,35200000.0
2005-08-01 04:09:00,1.48511,1.48527,1.4849,1.48525,21000000.0
2005-08-01 04:10:00,1.48509,1.48509,1.48471,1.48482,122400001.0
2005-08-01 04:11:00,1.48482,1.48521,1.48457,1.48497,43300000.0
2005-08-01 04:12:00,1.48485,1.48516,1.48485,1.48495,101300000.0
2005-08-01 04:13:00,1.48492,1.48512,1.48483,1.48493,80000001.0
2005-08-01 04:14:00,1.48485,1.48485,1.48403,1.48403,98800000.0
2005-08-01 04:15:00,1.4841,1.48475,1.48403,1.48472,108600001.0
2005-08-01 04:16:00,1.48499,1.48519,1.48484,1.48486,118300001.0
2005-08-01 04:17:00,1.48504,1.48511,1.48498,1.48505,48800000.0
2005-08-01 04:18:00,1.48495,1.48514,1.48419,1.48514,81000000.0
2005-08-01 04:19:00,1.48554,1.48576,1.48554,1.48573,49000000.0
2005-08-01 04:20:00,1.48568,1.48589,1.48554,1.48554,198700000.0
2005-08-01 04:21:00,1.48556,1.48584,1.48556,1.4857,36000000.0
2005-08-01 04:22:00,1.48543,1.48544,1.48464,1.48507,35200000.0
2005-08-01 04:23:00,1.48462,1.48485,1.48462,1.48485,37800000.0
2005-08-01 04:24:00,1.48513,1.48543,1.48509,1.48509,156100000.0
2005-08-01 04:25:00,1.48504,1.48573,1.48498,1.48517,201100001.0
2005-08-01 04:26:00,1.48511,1.48529,1.48509,1.48521,182500004.0
2005-08-01 04:27:00,1.48531,1.48535,1.48515,1.48517,57600000.0
2005-08-01 04:28:00,1.48524,1.48529,1.48519,1.48519,56700000.0
2005-08-01 04:29:00,1.48507,1.48554,1.48501,1.48554,80200000.0
2005-08-01 04:30:00,1.48531,1.4857,1.48529,1.4857,92600000.0
2005-08-01 04:31:00,1.48575,1.48582,1.48547,1.48575,34600000.0
2005-08-01 04:32:00,1.48586,1.48586,1.48576,1.48586,28700000.0
2005-08-01 04:33:00,1.4859,1.4859,1.4857,1.4858,68700001.0
2005-08-01 04:34:00,1.48586,1.48601,1.48585,1.48585,46900000.0
2005-08-01 04:35:00,1.48591,1.48649,1.48591,1.48638,57300000.0
2005-08-01 04:36:00,1.48664,1.48716,1.48634,1.48716,145300000.0
2005-08-01 04:37:00,1.48721,1.48767,1.48706,1.48735,146100001.0
2005-08-01 04:38:00,1.48733,1.48733,1.48688,1.48702,50700000.0
2005-08-01 04:39:00,1.48698,1.48759,1.48698,1.48735,81200001.0
2005-08-01 04:40:00,1.48739,1.48762,1.48735,1.48745,39900000.0
2005-08-01 04:41:00,1.48714,1.48775,1.48707,1.48772,52700000.0
2005-08-01 04:42:00,1.48751,1.4876,1.48732,1.48748,85800001.0
2005-08-01 04:43:00,1.48761,1.48797,1.48753,1.48797,60900000.0
2005-08-01 04:44:00,1.488,1.48807,1.48765,1.48795,35200000.0
2005-08-01 04:45:00,1.48745,1.48754,1.48712,1.48727,42000000.0
2005-08-01 04:46:00,1.48697,1.48701,1.48684,1.48691,31600000.0
2005-08-01 04:47:00,1.48696,1.48732,1.48684,1.48732,75900000.0
2005-08-01 04:48:00,1.48711,1.48756,1.48711,1.48725,59200000.0
2005-08-01 04:49:00,1.48705,1.48715,1.48675,1.48675,59600000.0
2005-08-01 04:50:00,1.48717,1.48731,1.48708,1.48725,54200000.0
2005-08-01 04:51:00,1.48699,1.48699,1.48699,1.48699,34500000.0
2005-08-01 04:52:00,1.48696,1.48736,1.48687,1.4873,45200000.0
2005-08-01 04:53:00,1.48741,1.48773,1.48735,1.48747,60500000.0
2005-08-01 04:54:00,1.48695,1.4874,1.48695,1.48732,65500001.0
2005-08-01 04:55:00,1.48766,1.48766,1.48729,1.48758,30800000.0
2005-08-01 04:56:00,1.48735,1.48769,1.48735,1.48758,37200000.0
2005-08-01 04:57:00,1.48738,1.48774,1.4873,1.4873,30400000.0
2005-08-01 04:58:00,1.48719,1.48763,1.48716,1.48748,41100000.0
2005-08-01 04:59:00,1.48717,1.48736,1.48697,1.48697,112700000.0
2005-08-01 05:00:00,1.48724,1.48724,1.487,1.48713,42600000.0
2005-08-01 05:01:00,1.487,1.48724,1.48698,1.48724,38900000.0
2005-08-01 05:02:00,1.48718,1.48735,1.48703,1.48725,19600000.0
2005-08-01 05:03:00,1.48721,1.48746,1.48718,1.4873,166200001.0
2005-08-01 05:04:00,1.48733,1.48745,1.48723,1.48745,194600000.0
2005-08-01 05:05:00,1.48749,1.48759,1.48737,1.48753,169800000.0
2005-08-01 05:06:00,1.48781,1.48795,1.48767,1.48771,165200001.0
2005-08-01 05:07:00,1.48751,1.4882,1.48751,1.48789,284100001.0
2005-08-01 05:08:00,1.48822,1.48822,1.48787,1.48798,287200000.0
2005-08-01 05:09:00,1.4881,1.4884,1.48783,1.48786,214700000.0
2005-08-01 05:10:00,1.48789,1.48822,1.48737,1.48762,217600001.0
2005-08-01 05:11:00,1.48725,1.48725,1.4867,1.4867,129200000.0
2005-08-01 05:12:00,1.48651,1.48652,1.48631,1.48632,164600001.0
2005-08-01 05:13:00,1.48634,1.48648,1.48625,1.48631,161300000.0
2005-08-01 05:14:00,1.48621,1.48632,1.4861,1.4861,223600001.0
2005-08-01 05:15:00,1.48643,1.48664,1.48634,1.48646,35800000.0
2005-08-01 05:16:00,1.48606,1.4862,1.48551,1.48592,167400001.0
2005-08-01 05:17:00,1.48608,1.48623,1.48582,1.48623,203100001.0
2005-08-01 05:18:00,1.48608,1.4862,1.4858,1.48596,253600001.0
2005-08-01 05:19:00,1.48564,1.48624,1.48564,1.48582,275400000.0
2005-08-01 05:20:00,1.48559,1.48566,1.48538,1.48556,267800000.0
2005-08-01 05:21:00,1.48468,1.48502,1.48426,1.48443,283400000.0
2005-08-01 05:22:00,1.48423,1.48423,1.48381,1.48399,216600000.0
2005-08-01 05:23:00,1.48402,1.48406,1.48389,1.48406,123700000.0
2005-08-01 05:24:00,1.48404,1.48408,1.48391,1.48407,188600000.0
2005-08-01 05:25:00,1.48409,1.48457,1.48409,1.48415,216500000.0
2005-08-01 05:26:00,1.48403,1.48406,1.48377,1.48406,94000000.0
2005-08-01 05:27:00,1.48452,1.48487,1.484,1.48475,164600001.0
2005-08-01 05:28:00,1.48497,1.48523,1.48483,1.48516,265400001.0
2005-08-01 05:29:00,1.48511,1.48516,1.48485,1.48494,259700000.0
2005-08-01 05:30:00,1.48503,1.48527,1.48494,1.48496,198700000.0
2005-08-01 05:31:00,1.48496,1.4853,1.48451,1.48466,70400001.0
2005-08-01 05:32:00,1.48498,1.48515,1.48494,1.4851,204700001.0
2005-08-01 05:33:00,1.48515,1.48515,1.48491,1.48507,198700000.0
2005-08-01 05:34:00,1.48492,1.48492,1.48439,1.48479,272700002.0
2005-08-01 05:35:00,1.48464,1.48541,1.48463,1.48541,25800000.0
2005-08-01 05:36:00,1.48535,1.48555,1.48532,1.48537,176900000.0
2005-08-01 05:37:00,1.48545,1.48553,1.48528,1.48539,202600000.0
2005-08-01 05:38:00,1.48545,1.48574,1.48545,1.48558,155400000.0
2005-08-01 05:39:00,1.48556,1.4856,1.48539,1.48544,185000000.0
2005-08-01 05:40:00,1.48542,1.48569,1.48531,1.48556,250400002.0
2005-08-01 05:41:00,1.48548,1.48562,1.48519,1.4853,132200001.0
2005-08-01 05:42:00,1.48548,1.48586,1.48538,1.48538,289800000.0
2005-08-01 05:43:00,1.4854,1.4856,1.48533,1.48546,110800000.0
2005-08-01 05:44:00,1.48557,1.48574,1.48549,1.48554,119600001.0
2005-08-01 05:45:00,1.48561,1.48588,1.48556,1.4856,131600000.0
2005-08-01 05:46:00,1.48543,1.48583,1.48543,1.48557,156400000.0
2005-08-01 05:47:00,1.48562,1.48579,1.48553,1.48579,202500000.0
2005-08-01 05:48:00,1.48566,1.48591,1.48561,1.48576,229400000.0
2005-08-01 05:49:00,1.48576,1.48606,1.48576,1.4858,175700000.0
2005-08-01 05:50:00,1.4858,1.48623,1.4858,1.48589,256600000.0
2005-08-01 05:51:00,1.48593,1.48593,1.48578,1.48578,152300000.0
2005-08-01 05:52:00,1.48574,1.48604,1.48564,1.48604,197000000.0
2005-08-01 05:53:00,1.48589,1.486,1.48571,1.48576,96800000.0
2005-08-01 05:54:00,1.48595,1.4861,1.48565,1.48586,208200000.0
2005-08-01 05:55:00,1.48577,1.486,1.48569,1.48583,219000000.0
2005-08-01 05:56:00,1.486,1.48615,1.48587,1.48593,94800000.0
2005-08-01 05:57:00,1.48595,1.4862,1.48595,1.48616,141200000.0
2005-08-01 05:58:00,1.4862,1.4862,1.48593,1.48593,160100000.0
2005-08-01 06:00:00,1.48588,1.4859,1.4858,1.48585,222400001.0
2005-08-01 06:01:00,1.48587,1.48593,1.48571,1.48575,143600000.0
2005-08-01 06:02:00,1.4857,1.48588,1.48565,1.48575,262000001.0
2005-08-01 06:03:00,1.48583,1.48593,1.48573,1.48588,47000000.0
2005-08-01 06:04:00,1.48584,1.48592,1.48558,1.48576,207800001.0
2005-08-01 06:05:00,1.48576,1.48592,1.48576,1.48583,447400001.0
2005-08-01 06:06:00,1.48603,1.48617,1.48599,1.48611,63200000.0
2005-08-01 06:07:00,1.48609,1.48609,1.48574,1.48598,328500000.0
2005-08-01 06:08:00,1.48585,1.48607,1.48581,1.48584,538700001.0
2005-08-01 06:09:00,1.4857,1.48616,1.48568,1.486,387300000.0
2005-08-01 06:10:00,1.48628,1.48635,1.48615,1.48617,274800000.0
2005-08-01 06:11:00,1.48616,1.48621,1.486,1.48616,406100001.0
2005-08-01 06:12:00,1.48612,1.48626,1.48595,1.48602,251800000.0
2005-08-01 06:13:00,1.4861,1.48635,1.48597,1.48597,364800002.0
2005-08-01 06:14:00,1.48623,1.48639,1.48607,1.48615,386100001.0
2005-08-01 06:15:00,1.48613,1.48613,1.48593,1.48599,143700001.0
2005-08-01 06:16:00,1.48587,1.48598,1.48557,1.48576,186300000.0
2005-08-01 06:17:00,1.48563,1.48593,1.48563,1.48576,136600000.0
2005-08-01 06:18:00,1.48582,1.48603,1.4858,1.48582,265800001.0
2005-08-01 06:19:00,1.4858,1.48599,1.4858,1.48588,186400001.0
2005-08-01 06:20:00,1.48579,1.48599,1.48559,1.48561,335200000.0
2005-08-01 06:21:00,1.48575,1.48587,1.48556,1.48582,276300001.0
2005-08-01 06:22:00,1.4858,1.48606,1.48575,1.48583,234600001.0
2005-08-01 06:23:00,1.4857,1.48588,1.48568,1.48581,277900002.0
2005-08-01 06:24:00,1.48576,1.4859,1.48564,1.48572,325900000.0
2005-08-01 06:25:00,1.4857,1.48582,1.48568,1.48581,222000000.0
2005-08-01 06:26:00,1.48574,1.48583,1.48562,1.48583,353600000.0
2005-08-01 06:27:00,1.48581,1.48588,1.48573,1.48583,327100001.0
2005-08-01 06:28:00,1.48586,1.48601,1.48577,1.48592,389200000.0
2005-08-01 06:29:00,1.48594,1.48604,1.48576,1.48577,100600000.0
2005-08-01 06:30:00,1.48571,1.48599,1.48566,1.4858,260200000.0
2005-08-01 06:31:00,1.48587,1.48599,1.48578,1.48586,134600001.0
2005-08-01 06:32:00,1.48559,1.48561,1.48541,1.48541,186000001.0
2005-08-01 06:33:00,1.48542,1.48582,1.48542,1.48562,293600001.0
2005-08-01 06:34:00,1.48562,1.48589,1.4856,1.48581,221800000.0
2005-08-01 06:35:00,1.48587,1.4862,1.48572,1.48595,127800000.0
2005-08-01 06:36:00,1.48599,1.48608,1.48595,1.48595,71400000.0
2005-08-01 06:37:00,1.48604,1.48617,1.48601,1.48605,195900000.0
2005-08-01 06:38:00,1.48618,1.4864,1.48615,1.48617,93400000.0
2005-08-01 06:39:00,1.48621,1.48623,1.48604,1.48623,33400000.0
2005-08-01 06:40:00,1.48619,1.48625,1.48602,1.48625,113100000.0
2005-08-01 06:41:00,1.48644,1.48656,1.4864,1.4864,184800000.0
2005-08-01 06:42:00,1.48659,1.48659,1.4863,1.48639,240300000.0
2005-08-01 06:43:00,1.48636,1.48658,1.48634,1.48656,143900000.0
2005-08-01 06:44:00,1.48654,1.48654,1.48632,1.48637,282200000.0
2005-08-01 06:45:00,1.48655,1.48731,1.48655,1.487,280000002.0
2005-08-01 06:46:00,1.48714,1.48721,1.48699,1.48705,227600000.0
2005-08-01 06:47:00,1.48702,1.48702,1.48683,1.48689,250000001.0
2005-08-01 06:48:00,1.48668,1.48698,1.48665,1.48691,31600000.0
2005-08-01 06:49:00,1.48684,1.48708,1.48669,1.48672,256900000.0
2005-08-01 06:50:00,1.48672,1.48687,1.48645,1.48645,43200000.0
2005-08-01 06:51:00,1.4866,1.4866,1.48614,1.48637,30000000.0
2005-08-01 06:52:00,1.48614,1.48633,1.4861,1.4861,210400000.0
2005-08-01 06:53:00,1.48624,1.48655,1.48622,1.48632,241700001.0
2005-08-01 06:54:00,1.48637,1.48663,1.48621,1.48629,434300000.0
2005-08-01 06:55:00,1.48618,1.48628,1.48579,1.48579,301200000.0
2005-08-01 06:56:00,1.48581,1.48581,1.48571,1.48571,27400000.0
2005-08-01 06:57:00,1.48613,1.48618,1.4861,1.48611,78000000.0
2005-08-01 06:58:00,1.48608,1.48613,1.48593,1.48606,215100000.0
2005-08-01 06:59:00,1.486,1.48621,1.48593,1.48603,301000002.0
2005-08-01 07:00:00,1.48618,1.48623,1.48611,1.48613,127000000.0
2005-08-01 07:01:00,1.4859,1.48602,1.48562,1.4857,247400001.0
2005-08-01 07:02:00,1.48555,1.48563,1.48538,1.4855,408400001.0
2005-08-01 07:03:00,1.48536,1.48536,1.48522,1.48527,153600000.0
2005-08-01 07:04:00,1.48531,1.48578,1.48531,1.48578,303500002.0
2005-08-01 07:05:00,1.48576,1.48576,1.4854,1.4854,135600000.0
2005-08-01 07:06:00,1.48538,1.48541,1.48514,1.48534,237800001.0
2005-08-01 07:07:00,1.48525,1.48528,1.48504,1.48514,207700000.0
2005-08-01 07:08:00,1.48518,1.48532,1.48508,1.48513,266800000.0
2005-08-01 07:09:00,1.48504,1.48504,1.48479,1.48486,225300001.0
2005-08-01 07:10:00,1.48484,1.48496,1.48467,1.48467,398800001.0
2005-08-01 07:11:00,1.48474,1.48477,1.48465,1.48477,367200001.0
2005-08-01 07:12:00,1.48488,1.48503,1.48483,1.48501,316300001.0
2005-08-01 07:13:00,1.48499,1.485,1.48475,1.48481,273200000.0
2005-08-01 07:14:00,1.48473,1.48473,1.48433,1.4846,521100001.0
2005-08-01 07:15:00,1.48488,1.48488,1.48435,1.4848,251900000.0
2005-08-01 07:16:00,1.48466,1.48474,1.4846,1.48473,195400001.0
2005-08-01 07:17:00,1.48466,1.48473,1.48446,1.48449,256600000.0
2005-08-01 07:18:00,1.48451,1.48474,1.48446,1.48469,428700002.0
2005-08-01 07:19:00,1.48469,1.48493,1.48461,1.48493,308200001.0
2005-08-01 07:20:00,1.48493,1.48495,1.48462,1.48486,403500001.0
2005-08-01 07:21:00,1.48473,1.48492,1.48453,1.48453,298900001.0
2005-08-01 07:22:00,1.48431,1.48471,1.48405,1.48405,329100000.0
2005-08-01 07:23:00,1.48389,1.48414,1.48387,1.48393,454400000.0
2005-08-01 07:24:00,1.48384,1.48395,1.48343,1.48354,279400000.0
2005-08-01 07:25:00,1.48346,1.48346,1.483,1.48317,357800002.0
2005-08-01 07:26:00,1.48317,1.48335,1.4831,1.48321,302800001.0
2005-08-01 07:27:00,1.48326,1.48326,1.48303,1.48323,169900000.0
2005-08-01 07:28:00,1.48315,1.48332,1.48315,1.4832,270500000.0
2005-08-01 07:29:00,1.48311,1.48312,1.48284,1.48288,230300000.0
2005-08-01 07:30:00,1.4829,1.483,1.48278,1.48281,535600001.0
2005-08-01 07:31:00,1.48281,1.48299,1.48278,1.48294,251600000.0
2005-08-01 07:32:00,1.48301,1.48314,1.48287,1.48302,459400001.0
2005-08-01 07:33:00,1.48293,1.48316,1.48283,1.48307,410800000.0
2005-08-01 07:34:00,1.48335,1.48352,1.4833,1.48346,273000000.0
2005-08-01 07:35:00,1.48355,1.48395,1.48355,1.48357,222700001.0
2005-08-01 07:36:00,1.48354,1.48368,1.48337,1.48368,384700001.0
2005-08-01 07:37:00,1.48365,1.48367,1.48329,1.48332,177000000.0
2005-08-01 07:38:00,1.48322,1.48354,1.48322,1.48345,19200000.0
2005-08-01 07:39:00,1.48336,1.48365,1.4831,1.48356,401200000.0
2005-08-01 07:40:00,1.48368,1.48393,1.48364,1.4838,321000001.0
2005-08-01 07:41:00,1.48377,1.48394,1.4836,1.48371,650600002.0
2005-08-01 07:42:00,1.48319,1.48358,1.48314,1.48358,291000000.0
2005-08-01 07:43:00,1.48358,1.48379,1.4835,1.48356,217700000.0
2005-08-01 07:44:00,1.48349,1.48349,1.48295,1.48295,380000001.0
2005-08-01 07:45:00,1.48305,1.48339,1.48305,1.48317,411400000.0
2005-08-01 07:46:00,1.48315,1.48345,1.48309,1.48329,448400000.0
2005-08-01 07:47:00,1.48334,1.48372,1.48321,1.48332,669500000.0
2005-08-01 07:48:00,1.48323,1.48338,1.48301,1.48314,822700002.0
2005-08-01 07:49:00,1.48357,1.48357,1.4833,1.48341,655400001.0
2005-08-01 07:50:00,1.48341,1.48349,1.48322,1.48329,604800001.0
2005-08-01 07:51:00,1.48337,1.48337,1.48297,1.48312,635600002.0
2005-08-01 07:52:00,1.48317,1.48331,1.48304,1.48308,402500001.0
2005-08-01 07:53:00,1.48303,1.48354,1.48291,1.48333,547300001.0
2005-08-01 07:54:00,1.48334,1.48362,1.48333,1.48349,377700001.0
2005-08-01 07:55:00,1.48365,1.48377,1.48295,1.48377,423300000.0
2005-08-01 07:56:00,1.48394,1.48423,1.48383,1.48386,669700001.0
2005-08-01 07:57:00,1.48395,1.48403,1.48354,1.48373,600300000.0
2005-08-01 07:58:00,1.4837,1.48393,1.48364,1.48368,724800001.0
2005-08-01 07:59:00,1.48389,1.48423,1.48334,1.48334,523100002.0
2005-08-01 08:00:00,1.4836,1.48375,1.48347,1.48366,413600000.0
2005-08-01 08:01:00,1.48345,1.48377,1.48341,1.48371,545000001.0
2005-08-01 08:02:00,1.48392,1.48412,1.48386,1.48402,233500000.0
2005-08-01 08:03:00,1.48423,1.48445,1.48418,1.48428,431800001.0
2005-08-01 08:04:00,1.4843,1.48444,1.48412,1.48422,366000000.0
2005-08-01 08:05:00,1.48412,1.48412,1.48377,1.48379,290400001.0
2005-08-01 08:06:00,1.48416,1.48416,1.48367,1.48388,714700001.0
2005-08-01 08:07:00,1.48371,1.48386,1.48361,1.48373,538400001.0
2005-08-01 08:08:00,1.48376,1.48393,1.48368,1.48372,401600000.0
2005-08-01 08:09:00,1.48367,1.48384,1.48346,1.48355,576700000.0
2005-08-01 08:10:00,1.48351,1.48389,1.48345,1.4838,586900003.0
2005-08-01 08:11:00,1.48365,1.48365,1.48331,1.48334,291600002.0
2005-08-01 08:12:00,1.48331,1.48372,1.48331,1.48368,419100000.0
2005-08-01 08:13:00,1.48369,1.48395,1.48365,1.48371,208300000.0
2005-08-01 08:14:00,1.48377,1.48409,1.48377,1.48387,114300000.0
2005-08-01 08:15:00,1.48398,1.48427,1.4839,1.48402,275700001.0
2005-08-01 08:16:00,1.48393,1.48393,1.48363,1.48363,271400000.0
2005-08-01 08:17:00,1.48356,1.48377,1.48344,1.48346,280600002.0
2005-08-01 08:18:00,1.48367,1.48396,1.48363,1.48378,178400000.0
2005-08-01 08:19:00,1.48375,1.48384,1.4836,1.48381,273800000.0
2005-08-01 08:20:00,1.48385,1.48407,1.48377,1.48391,329600003.0
2005-08-01 08:21:00,1.4839,1.48407,1.48374,1.48387,519600001.0
2005-08-01 08:22:00,1.48383,1.48388,1.48367,1.48367,276200000.0
2005-08-01 08:23:00,1.48384,1.48411,1.4837,1.48386,250100000.0
2005-08-01 08:24:00,1.48399,1.48444,1.48399,1.48414,432000001.0
2005-08-01 08:25:00,1.48422,1.48422,1.48387,1.48387,614100001.0
2005-08-01 08:26:00,1.48383,1.48387,1.48358,1.48358,302900000.0
2005-08-01 08:27:00,1.48357,1.48372,1.48349,1.48351,384600001.0
2005-08-01 08:28:00,1.48338,1.48358,1.48324,1.48351,548600002.0
2005-08-01 08:29:00,1.48332,1.48345,1.48294,1.48303,455400002.0
2005-08-01 08:30:00,1.48294,1.48315,1.4828,1.48315,457300002.0
2005-08-01 08:31:00,1.48315,1.48318,1.4829,1.48299,291000000.0
2005-08-01 08:32:00,1.48287,1.48298,1.48273,1.48282,338100002.0
2005-08-01 08:33:00,1.48296,1.48308,1.48293,1.48304,200000000.0
2005-08-01 08:34:00,1.48308,1.48353,1.48308,1.48333,577500001.0
2005-08-01 08:35:00,1.4834,1.48348,1.48323,1.4834,442200000.0
2005-08-01 08:36:00,1.48344,1.48372,1.48321,1.4837,441900001.0
2005-08-01 08:37:00,1.48366,1.48381,1.48357,1.48365,366600001.0
2005-08-01 08:38:00,1.48361,1.48376,1.48345,1.48362,364400001.0
2005-08-01 08:39:00,1.48413,1.48413,1.48378,1.48379,534100000.0
2005-08-01 08:40:00,1.48378,1.48405,1.48378,1.48378,350600000.0
2005-08-01 08:41:00,1.48386,1.48406,1.48367,1.48394,472900001.0
2005-08-01 08:42:00,1.48403,1.48423,1.48393,1.48407,478900003.0
2005-08-01 08:43:00,1.48409,1.48418,1.48386,1.48386,268400000.0
2005-08-01 08:44:00,1.48377,1.48393,1.48356,1.48365,465900001.0
2005-08-01 08:45:00,1.48382,1.48444,1.4838,1.48403,601100002.0
2005-08-01 08:46:00,1.48418,1.48423,1.48388,1.48419,759200003.0
2005-08-01 08:47:00,1.48421,1.48425,1.48406,1.48413,524100000.0
2005-08-01 08:48:00,1.48412,1.48443,1.48404,1.48426,316800000.0
2005-08-01 08:49:00,1.48398,1.4841,1.48386,1.4839,526800002.0
2005-08-01 08:50:00,1.48405,1.48408,1.48383,1.48398,519300002.0
2005-08-01 08:51:00,1.48385,1.48414,1.4836,1.48394,528100002.0
2005-08-01 08:52:00,1.48429,1.48439,1.48401,1.48405,600200001.0
2005-08-01 08:53:00,1.48409,1.48448,1.48404,1.48433,520600002.0
2005-08-01 08:54:00,1.48405,1.48427,1.48374,1.48427,683200001.0
2005-08-01 08:55:00,1.4844,1.4846,1.48394,1.48407,530900001.0
2005-08-01 08:56:00,1.4838,1.48408,1.48367,1.4837,567800000.0
2005-08-01 08:57:00,1.48371,1.4839,1.48335,1.48353,514100001.0
2005-08-01 08:58:00,1.48361,1.48385,1.48331,1.48366,411900000.0
2005-08-01 08:59:00,1.48366,1.48382,1.48358,1.48359,341100000.0
2005-08-01 09:00:00,1.48376,1.48428,1.48376,1.48396,459500001.0
2005-08-01 09:01:00,1.48401,1.48436,1.48401,1.48416,372400001.0
2005-08-01 09:02:00,1.48416,1.48487,1.48416,1.4846,635400000.0
2005-08-01 09:03:00,1.4846,1.4846,1.4838,1.48394,597200000.0
2005-08-01 09:04:00,1.48406,1.48416,1.4837,1.48414,605600001.0
2005-08-01 09:05:00,1.48409,1.48422,1.48387,1.484,595500004.0
2005-08-01 09:06:00,1.48379,1.48404,1.48347,1.48354,585800000.0
2005-08-01 09:07:00,1.48339,1.4835,1.48324,1.4833,400500000.0
2005-08-01 09:08:00,1.48347,1.4841,1.48342,1.4841,218100000.0
2005-08-01 09:09:00,1.48393,1.48418,1.48352,1.48374,295400001.0
2005-08-01 09:10:00,1.48368,1.48398,1.48365,1.4837,348300000.0
2005-08-01 09:11:00,1.48375,1.48427,1.48375,1.48398,578400000.0
2005-08-01 09:12:00,1.48413,1.48438,1.48412,1.4842,467200000.0
2005-08-01 09:13:00,1.484,1.4841,1.48316,1.48376,438200002.0
2005-08-01 09:14:00,1.48399,1.484,1.48336,1.48353,285000000.0
2005-08-01 09:15:00,1.48369,1.48408,1.48352,1.48408,381500000.0
2005-08-01 09:16:00,1.48386,1.48386,1.48323,1.48323,514600000.0
2005-08-01 09:17:00,1.48329,1.48373,1.48329,1.48373,558200001.0
2005-08-01 09:18:00,1.48381,1.4842,1.48381,1.48414,269000000.0
2005-08-01 09:19:00,1.48378,1.48391,1.48337,1.48337,508500000.0
2005-08-01 09:20:00,1.48347,1.48374,1.48347,1.48374,274200000.0
2005-08-01 09:21:00,1.48383,1.48383,1.48362,1.48365,364700001.0
2005-08-01 09:22:00,1.4836,1.48382,1.48357,1.48374,288300000.0
2005-08-01 09:23:00,1.48392,1.48397,1.4838,1.48392,339000001.0
2005-08-01 09:24:00,1.484,1.48425,1.48386,1.48419,320700000.0
2005-08-01 09:25:00,1.48427,1.4844,1.48422,1.48424,433300000.0
2005-08-01 09:26:00,1.4841,1.4843,1.48408,1.4842,540200001.0
2005-08-01 09:27:00,1.48419,1.48458,1.48419,1.48442,390400000.0
2005-08-01 09:28:00,1.48456,1.48499,1.48456,1.48492,459000002.0
2005-08-01 09:29:00,1.48481,1.48492,1.48468,1.48481,408000001.0
2005-08-01 09:30:00,1.48483,1.48519,1.48474,1.48492,671500001.0
2005-08-01 09:31:00,1.48493,1.48506,1.48473,1.48488,359500000.0
2005-08-01 09:32:00,1.48493,1.48503,1.48481,1.48503,432800003.0
2005-08-01 09:33:00,1.4849,1.4849,1.48429,1.48452,287600000.0
2005-08-01 09:34:00,1.4847,1.4849,1.48468,1.48487,465000002.0
2005-08-01 09:35:00,1.48475,1.48485,1.48414,1.48414,231300000.0
2005-08-01 09:36:00,1.48414,1.48421,1.48389,1.48421,395600001.0
2005-08-01 09:37:00,1.48409,1.48414,1.48362,1.4839,467900000.0
2005-08-01 09:38:00,1.4838,1.48416,1.4838,1.48402,389700000.0
2005-08-01 09:39:00,1.48422,1.48446,1.48403,1.48403,433700001.0
2005-08-01 09:40:00,1.48416,1.48429,1.48393,1.48395,488100002.0
2005-08-01 09:41:00,1.48399,1.48412,1.48393,1.484,444800002.0
2005-08-01 09:42:00,1.48402,1.48429,1.48388,1.48405,440900000.0
2005-08-01 09:43:00,1.48408,1.48427,1.484,1.48413,318600002.0
2005-08-01 09:44:00,1.4842,1.48431,1.48392,1.48403,496900003.0
2005-08-01 09:45:00,1.48422,1.48441,1.48414,1.48426,654300005.0
2005-08-01 09:46:00,1.4842,1.48426,1.48404,1.48407,344700000.0
2005-08-01 09:47:00,1.48403,1.48409,1.48387,1.48393,392800000.0
2005-08-01 09:48:00,1.48395,1.48407,1.48366,1.48366,288600001.0
2005-08-01 09:49:00,1.4836,1.48389,1.48327,1.48389,488000000.0
2005-08-01 09:50:00,1.48397,1.48462,1.48392,1.48462,540200000.0
2005-08-01 09:51:00,1.48446,1.48446,1.48408,1.48421,422000000.0
2005-08-01 09:52:00,1.484,1.4842,1.48373,1.48399,458700000.0
2005-08-01 09:53:00,1.4841,1.48427,1.48397,1.48402,387600002.0
2005-08-01 09:54:00,1.48398,1.48435,1.48388,1.48414,590500003.0
2005-08-01 09:55:00,1.48421,1.48445,1.4841,1.48422,525300000.0
2005-08-01 09:56:00,1.48415,1.48434,1.48399,1.48406,358500002.0
2005-08-01 09:57:00,1.48403,1.48403,1.48368,1.48382,590500001.0
2005-08-01 09:58:00,1.48384,1.48387,1.48354,1.48354,835200004.0
2005-08-01 09:59:00,1.48383,1.48415,1.48376,1.48402,589300001.0
2005-08-01 10:00:00,1.48381,1.48399,1.48376,1.48381,236700000.0
2005-08-01 10:01:00,1.48398,1.48418,1.48374,1.4838,691600003.0
2005-08-01 10:02:00,1.48384,1.48389,1.48351,1.48364,588900000.0
2005-08-01 10:03:00,1.48354,1.4838,1.48336,1.4838,411200002.0
2005-08-01 10:04:00,1.48358,1.48363,1.48332,1.48355,423000001.0
2005-08-01 10:05:00,1.48329,1.48354,1.48329,1.48348,404100000.0
2005-08-01 10:06:00,1.48371,1.4842,1.48371,1.48401,515800001.0
2005-08-01 10:07:00,1.48386,1.48412,1.48351,1.48361,470600000.0
2005-08-01 10:08:00,1.4834,1.48388,1.4834,1.48368,486700001.0
2005-08-01 10:09:00,1.48382,1.48414,1.48373,1.48406,498400000.0
2005-08-01 10:10:00,1.48402,1.48446,1.48388,1.48425,379500000.0
2005-08-01 10:11:00,1.48436,1.48444,1.48422,1.48438,405300000.0
2005-08-01 10:12:00,1.4843,1.48433,1.48381,1.48408,471000002.0
2005-08-01 10:13:00,1.48417,1.4845,1.48415,1.4845,500400000.0
2005-08-01 10:14:00,1.48444,1.48446,1.48411,1.48421,483300000.0
2005-08-01 10:15:00,1.48432,1.48446,1.48405,1.48405,382000000.0
2005-08-01 10:16:00,1.48409,1.48418,1.4839,1.48418,360400000.0
2005-08-01 10:17:00,1.48435,1.48453,1.48414,1.48415,282800000.0
2005-08-01 10:18:00,1.4841,1.48421,1.48358,1.48389,378900001.0
2005-08-01 10:19:00,1.4839,1.4839,1.48354,1.48374,288000000.0
2005-08-01 10:20:00,1.48354,1.48354,1.48291,1.48306,549500001.0
2005-08-01 10:21:00,1.4832,1.48332,1.48299,1.4831,383200000.0
2005-08-01 10:22:00,1.48298,1.48342,1.48279,1.48321,378000001.0
2005-08-01 10:23:00,1.48337,1.48404,1.48336,1.48391,493000001.0
2005-08-01 10:24:00,1.48429,1.48462,1.48426,1.48442,449900001.0
2005-08-01 10:25:00,1.48438,1.48482,1.48438,1.48463,417000002.0
2005-08-01 10:26:00,1.48453,1.48493,1.48453,1.48481,525100001.0
2005-08-01 10:27:00,1.48473,1.4849,1.48459,1.48484,451900001.0
2005-08-01 10:28:00,1.48526,1.48571,1.48524,1.48556,639900003.0
2005-08-01 10:29:00,1.48552,1.48565,1.48523,1.48545,524700003.0
2005-08-01 10:30:00,1.48565,1.48598,1.48543,1.48598,683600000.0
2005-08-01 10:31:00,1.48619,1.48648,1.48606,1.48629,508700001.0
2005-08-01 10:32:00,1.48634,1.48715,1.48634,1.48681,497900000.0
2005-08-01 10:33:00,1.48685,1.48692,1.48649,1.48678,484000000.0
2005-08-01 10:34:00,1.48659,1.48659,1.48624,1.48637,405800000.0
2005-08-01 10:35:00,1.48638,1.48672,1.48636,1.48636,492600002.0
2005-08-01 10:36:00,1.4864,1.48657,1.48619,1.4863,544600002.0
2005-08-01 10:37:00,1.48627,1.48637,1.48596,1.48637,563100002.0
2005-08-01 10:38:00,1.48632,1.48637,1.48586,1.48586,398600003.0
2005-08-01 10:39:00,1.48588,1.48633,1.48584,1.48633,438400000.0
2005-08-01 10:40:00,1.48621,1.48641,1.48611,1.48629,317400000.0
2005-08-01 10:41:00,1.48627,1.4863,1.48597,1.48614,636100002.0
2005-08-01 10:42:00,1.48621,1.4865,1.48617,1.48641,378700001.0
2005-08-01 10:43:00,1.48647,1.4868,1.48629,1.48629,384000001.0
2005-08-01 10:44:00,1.48641,1.48659,1.4861,1.48631,538900000.0
2005-08-01 10:45:00,1.48653,1.48671,1.48627,1.48671,533000001.0
2005-08-01 10:46:00,1.48673,1.48763,1.48673,1.48754,335900002.0
2005-08-01 10:47:00,1.48759,1.48769,1.48706,1.48706,423700001.0
2005-08-01 10:48:00,1.48715,1.48775,1.48658,1.48738,524700002.0
2005-08-01 10:49:00,1.48745,1.48749,1.48723,1.48729,356200001.0
2005-08-01 10:50:00,1.48698,1.4872,1.48679,1.48711,492600000.0
2005-08-01 10:51:00,1.48693,1.48737,1.48687,1.48704,485700000.0
2005-08-01 10:52:00,1.48693,1.48709,1.48677,1.48705,359100001.0
2005-08-01 10:53:00,1.48669,1.487,1.48648,1.48666,342400001.0
2005-08-01 10:54:00,1.4867,1.48678,1.48641,1.48678,431000001.0
2005-08-01 10:55:00,1.48693,1.48722,1.48693,1.48697,407500000.0
2005-08-01 10:56:00,1.48686,1.48705,1.48676,1.48692,428000000.0
2005-08-01 10:57:00,1.48691,1.48691,1.48659,1.48668,350800000.0
2005-08-01 10:58:00,1.48666,1.48683,1.48645,1.4867,386800000.0
2005-08-01 10:59:00,1.48645,1.48689,1.48634,1.48636,808700000.0
2005-08-01 11:00:00,1.48608,1.48624,1.48593,1.48624,472700002.0
2005-08-01 11:01:00,1.4862,1.48653,1.48613,1.48616,597600001.0
2005-08-01 11:02:00,1.48612,1.48643,1.4861,1.48619,532800001.0
2005-08-01 11:03:00,1.48619,1.48635,1.48613,1.48619,270200000.0
2005-08-01 11:04:00,1.48614,1.48623,1.48581,1.48603,557800005.0
2005-08-01 11:05:00,1.4861,1.48636,1.48593,1.48622,484500002.0
2005-08-01 11:06:00,1.4861,1.48618,1.4859,1.48602,691900001.0
2005-08-01 11:07:00,1.48617,1.48625,1.48606,1.48609,256300001.0
2005-08-01 11:08:00,1.4862,1.48634,1.48609,1.48632,338500000.0
2005-08-01 11:09:00,1.48624,1.48641,1.48612,1.48612,402500001.0
2005-08-01 11:10:00,1.4861,1.48621,1.48595,1.48602,493000000.0
2005-08-01 11:11:00,1.48588,1.48636,1.48584,1.48607,594700000.0
2005-08-01 11:12:00,1.48599,1.48649,1.48599,1.48649,559700001.0
2005-08-01 11:13:00,1.48663,1.4867,1.48641,1.4867,352400002.0
2005-08-01 11:14:00,1.48653,1.48687,1.48649,1.48687,474300000.0
2005-08-01 11:15:00,1.48697,1.48697,1.48661,1.48661,497700000.0
2005-08-01 11:16:00,1.48636,1.48664,1.48629,1.48637,501600001.0
2005-08-01 11:17:00,1.48631,1.48645,1.48616,1.48634,394000000.0
2005-08-01 11:18:00,1.48638,1.48674,1.48622,1.48644,364400001.0
2005-08-01 11:19:00,1.4863,1.4865,1.48614,1.48633,370500000.0
2005-08-01 11:20:00,1.48616,1.48662,1.48616,1.48642,562900002.0
2005-08-01 11:21:00,1.48644,1.48671,1.48625,1.48654,546200000.0
2005-08-01 11:22:00,1.48632,1.48654,1.48606,1.48615,610600001.0
2005-08-01 11:23:00,1.48602,1.48628,1.48591,1.48605,495500002.0
2005-08-01 11:24:00,1.48603,1.48603,1.4858,1.48595,479000009.0
2005-08-01 11:25:00,1.48605,1.48605,1.4859,1.48605,418000001.0
2005-08-01 11:26:00,1.48626,1.48626,1.48602,1.48607,560300002.0
2005-08-01 11:27:00,1.48612,1.48627,1.48592,1.48602,581500000.0
2005-08-01 11:28:00,1.48622,1.48629,1.48602,1.48617,352300000.0
2005-08-01 11:29:00,1.48621,1.48638,1.48609,1.48638,523900001.0
2005-08-01 11:30:00,1.48642,1.48658,1.48624,1.48636,455500001.0
2005-08-01 11:31:00,1.48612,1.48636,1.48595,1.48602,592900000.0
2005-08-01 11:32:00,1.48599,1.48621,1.48586,1.48611,398200000.0
2005-08-01 11:33:00,1.48632,1.48654,1.4863,1.48637,555300001.0
2005-08-01 11:34:00,1.48647,1.4867,1.48626,1.4863,611300000.0
2005-08-01 11:35:00,1.48642,1.48666,1.48631,1.48651,540700002.0
2005-08-01 11:36:00,1.48632,1.48652,1.48627,1.48651,552400003.0
2005-08-01 11:37:00,1.48644,1.48654,1.48625,1.48628,518600002.0
2005-08-01 11:38:00,1.48633,1.4865,1.48624,1.48632,532400001.0
2005-08-01 11:39:00,1.48644,1.48655,1.48622,1.48627,673100001.0
2005-08-01 11:40:00,1.48633,1.48641,1.48611,1.48627,656600001.0
2005-08-01 11:41:00,1.48616,1.48654,1.48604,1.48625,767200002.0
2005-08-01 11:42:00,1.486,1.48615,1.48584,1.48596,546800003.0
2005-08-01 11:43:00,1.48601,1.48634,1.48597,1.48624,580500002.0
2005-08-01 11:44:00,1.48642,1.48652,1.48622,1.48627,606600000.0
2005-08-01 11:45:00,1.4864,1.48645,1.48616,1.48641,501100003.0
2005-08-01 11:46:00,1.48642,1.4865,1.48632,1.48647,509300003.0
2005-08-01 11:47:00,1.48627,1.48652,1.48614,1.4864,460200000.0
2005-08-01 11:48:00,1.48633,1.48652,1.4862,1.48627,629300001.0
2005-08-01 11:49:00,1.48639,1.48653,1.48627,1.48629,440700002.0
2005-08-01 11:50:00,1.48641,1.4865,1.48624,1.48637,338300001.0
2005-08-01 11:51:00,1.48632,1.4864,1.48625,1.4863,178900001.0
2005-08-01 11:52:00,1.48623,1.48645,1.48618,1.4862,215700000.0
2005-08-01 11:53:00,1.48612,1.48627,1.48607,1.48617,185500000.0
2005-08-01 11:54:00,1.48608,1.4863,1.48599,1.48612,355500000.0
2005-08-01 11:55:00,1.4863,1.48634,1.48607,1.48607,517600002.0
2005-08-01 11:56:00,1.48647,1.48652,1.48613,1.48631,515700002.0
2005-08-01 11:57:00,1.48633,1.48651,1.48613,1.48636,541400002.0
2005-08-01 11:58:00,1.48626,1.48626,1.48592,1.48601,484700004.0
2005-08-01 11:59:00,1.48619,1.48631,1.48595,1.48604,446600001.0
2005-08-01 12:00:00,1.48607,1.48613,1.48577,1.48606,561000001.0
2005-08-01 12:01:00,1.48619,1.48644,1.48611,1.48627,396800000.0
2005-08-01 12:02:00,1.48625,1.48637,1.48616,1.48623,393800002.0
2005-08-01 12:03:00,1.48623,1.48625,1.486,1.48625,401300001.0
2005-08-01 12:04:00,1.48613,1.48625,1.48594,1.4861,388400001.0
2005-08-01 12:05:00,1.4863,1.48658,1.48608,1.48645,412200001.0
2005-08-01 12:06:00,1.48666,1.48717,1.48666,1.48702,395400001.0
2005-08-01 12:07:00,1.48767,1.48778,1.48744,1.48774,337400001.0
2005-08-01 12:08:00,1.48771,1.48773,1.48736,1.48745,534400000.0
2005-08-01 12:09:00,1.4875,1.48766,1.48739,1.48761,437000003.0
2005-08-01 12:10:00,1.48767,1.48794,1.48759,1.48791,353900000.0
2005-08-01 12:11:00,1.48786,1.48797,1.48764,1.48785,262900000.0
2005-08-01 12:12:00,1.48791,1.48807,1.48785,1.4879,221300000.0
2005-08-01 12:13:00,1.48769,1.48789,1.48761,1.48776,515900001.0
2005-08-01 12:14:00,1.48777,1.48785,1.48751,1.48772,595500001.0
2005-08-01 12:15:00,1.48758,1.48774,1.4875,1.48753,312400001.0
2005-08-01 12:16:00,1.48746,1.48774,1.48737,1.48774,424000000.0
2005-08-01 12:17:00,1.48788,1.48799,1.48768,1.48768,233500000.0
2005-08-01 12:18:00,1.48778,1.48784,1.48753,1.48781,293900000.0
2005-08-01 12:19:00,1.48786,1.48798,1.48773,1.48783,440100001.0
2005-08-01 12:20:00,1.48788,1.4881,1.48782,1.48795,454200003.0
2005-08-01 12:21:00,1.48799,1.48813,1.48792,1.48798,384500001.0
2005-08-01 12:22:00,1.48797,1.488,1.48765,1.4878,338300000.0
2005-08-01 12:23:00,1.48793,1.48793,1.48773,1.48785,396000000.0
2005-08-01 12:24:00,1.4877,1.4882,1.4877,1.48791,626900001.0
2005-08-01 12:25:00,1.48801,1.48816,1.48788,1.48796,398000000.0
2005-08-01 12:26:00,1.48834,1.48871,1.48823,1.48844,446700001.0
2005-08-01 12:27:00,1.48862,1.48914,1.48838,1.48886,495800003.0
2005-08-01 12:28:00,1.48875,1.48891,1.48861,1.48884,502200002.0
2005-08-01 12:29:00,1.48875,1.48888,1.48862,1.48878,712400001.0
2005-08-01 12:30:00,1.48901,1.48923,1.48885,1.48897,629100002.0
2005-08-01 12:31:00,1.48897,1.48914,1.48881,1.48899,621900000.0
2005-08-01 12:32:00,1.48902,1.48939,1.48899,1.48934,604500001.0
2005-08-01 12:33:00,1.48928,1.4893,1.48899,1.48899,50800000.0
2005-08-01 12:34:00,1.48907,1.48951,1.48876,1.48896,596200001.0
2005-08-01 12:35:00,1.48889,1.48889,1.48849,1.48882,598400002.0
2005-08-01 12:36:00,1.4888,1.48904,1.4888,1.48895,424600000.0
2005-08-01 12:37:00,1.48926,1.48955,1.48915,1.48927,479400000.0
2005-08-01 12:38:00,1.48944,1.48961,1.48878,1.48945,733100004.0
2005-08-01 12:39:00,1.48961,1.48988,1.48953,1.48972,471100002.0
2005-08-01 12:40:00,1.48976,1.48995,1.48968,1.48995,544500001.0
2005-08-01 12:41:00,1.48994,1.49018,1.48948,1.48948,263000001.0
2005-08-01 12:42:00,1.48956,1.49005,1.48956,1.48988,362500000.0
2005-08-01 12:43:00,1.48987,1.48991,1.48967,1.48981,595300001.0
2005-08-01 12:44:00,1.4898,1.48989,1.48958,1.48968,376700001.0
2005-08-01 12:45:00,1.48971,1.48989,1.48939,1.48946,510900001.0
2005-08-01 12:46:00,1.48941,1.48981,1.48939,1.48967,470100001.0
2005-08-01 12:47:00,1.48942,1.48942,1.48894,1.48931,365900000.0
2005-08-01 12:48:00,1.4892,1.48923,1.48887,1.48887,434600000.0
2005-08-01 12:49:00,1.48884,1.48892,1.4885,1.48867,494700000.0
2005-08-01 12:50:00,1.48873,1.48885,1.48848,1.48855,459200000.0
2005-08-01 12:51:00,1.4886,1.48899,1.48836,1.48836,463600000.0
2005-08-01 12:52:00,1.48843,1.48871,1.48838,1.48866,330500002.0
2005-08-01 12:53:00,1.48873,1.48887,1.48855,1.4887,290200000.0
2005-08-01 12:54:00,1.48855,1.48871,1.48846,1.48859,407600001.0
2005-08-01 12:55:00,1.48866,1.48886,1.48848,1.48859,462900001.0
2005-08-01 12:56:00,1.4885,1.4886,1.48828,1.48838,469400002.0
2005-08-01 12:57:00,1.48857,1.48864,1.48822,1.48841,531100000.0
2005-08-01 12:58:00,1.4881,1.48816,1.48793,1.48811,338700001.0
2005-08-01 12:59:00,1.48819,1.48838,1.48784,1.4879,691700001.0
2005-08-01 13:00:00,1.48795,1.48835,1.48778,1.48835,254300001.0
2005-08-01 13:01:00,1.48812,1.48821,1.48796,1.48807,297200000.0
2005-08-01 13:02:00,1.48798,1.48825,1.48793,1.48805,365300000.0
2005-08-01 13:03:00,1.48786,1.48793,1.4877,1.48778,472200001.0
2005-08-01 13:04:00,1.48775,1.48816,1.48765,1.488,252000001.0
2005-08-01 13:05:00,1.48788,1.48802,1.48788,1.48793,153000000.0
2005-08-01 13:06:00,1.48788,1.48795,1.48763,1.48785,450200002.0
2005-08-01 13:07:00,1.4879,1.48838,1.4879,1.48831,325500002.0
2005-08-01 13:08:00,1.48847,1.48847,1.48806,1.48824,174200000.0
2005-08-01 13:09:00,1.48784,1.48803,1.48755,1.48755,287800000.0
2005-08-01 13:10:00,1.48765,1.48778,1.48761,1.48767,136700000.0
2005-08-01 13:11:00,1.48769,1.48777,1.48731,1.48732,433500002.0
2005-08-01 13:12:00,1.48742,1.48753,1.48731,1.48732,277800001.0
2005-08-01 13:13:00,1.48696,1.48769,1.48696,1.48761,337600001.0
2005-08-01 13:14:00,1.4876,1.48773,1.4875,1.4876,330200000.0
2005-08-01 13:15:00,1.48758,1.48768,1.48741,1.48763,492600003.0
2005-08-01 13:16:00,1.48768,1.48785,1.4876,1.4876,103400000.0
2005-08-01 13:17:00,1.48774,1.488,1.48774,1.48798,123300000.0
2005-08-01 13:18:00,1.488,1.48828,1.488,1.48816,327900001.0
2005-08-01 13:19:00,1.4879,1.48811,1.48776,1.48807,307100000.0
2005-08-01 13:20:00,1.48813,1.48858,1.48809,1.48849,209000002.0
2005-08-01 13:21:00,1.48831,1.48831,1.48809,1.48822,152200000.0
2005-08-01 13:22:00,1.48827,1.48838,1.48817,1.48828,218000000.0
2005-08-01 13:23:00,1.4882,1.48848,1.4882,1.48836,297300002.0
2005-08-01 13:24:00,1.48833,1.48833,1.4881,1.48812,261300001.0
2005-08-01 13:25:00,1.48819,1.4882,1.48795,1.4882,182300001.0
2005-08-01 13:26:00,1.48815,1.48836,1.48813,1.48818,202900000.0
2005-08-01 13:27:00,1.48785,1.48785,1.48714,1.48714,394100000.0
2005-08-01 13:28:00,1.48713,1.48739,1.48708,1.48734,535400001.0
2005-08-01 13:29:00,1.48732,1.48751,1.48707,1.48707,605100000.0
2005-08-01 13:30:00,1.48704,1.48713,1.48681,1.48705,615400001.0
2005-08-01 13:31:00,1.48715,1.48743,1.48706,1.48714,547600002.0
2005-08-01 13:32:00,1.48731,1.48793,1.4873,1.48761,197100001.0
2005-08-01 13:33:00,1.48766,1.48785,1.48763,1.48779,400600000.0
2005-08-01 13:34:00,1.48768,1.48778,1.4875,1.48757,289700000.0
2005-08-01 13:35:00,1.48736,1.48754,1.48724,1.48753,454100002.0
2005-08-01 13:36:00,1.48747,1.48763,1.48739,1.48755,518100001.0
2005-08-01 13:37:00,1.48754,1.48772,1.48744,1.48748,495000003.0
2005-08-01 13:38:00,1.48757,1.48773,1.48741,1.4875,377300000.0
2005-08-01 13:39:00,1.48756,1.48769,1.48738,1.48738,265000000.0
2005-08-01 13:40:00,1.4872,1.48751,1.48711,1.48716,387700000.0
2005-08-01 13:41:00,1.48731,1.48731,1.48696,1.48699,249300001.0
2005-08-01 13:42:00,1.48743,1.48753,1.48737,1.48737,181100000.0
2005-08-01 13:43:00,1.48748,1.48748,1.48729,1.4873,120600000.0
2005-08-01 13:44:00,1.48719,1.48727,1.48701,1.48708,257600001.0
2005-08-01 13:45:00,1.48707,1.48743,1.48704,1.48718,481900000.0
2005-08-01 13:46:00,1.48726,1.48742,1.48713,1.48742,466700001.0
2005-08-01 13:47:00,1.48709,1.48747,1.48694,1.48719,473200001.0
2005-08-01 13:48:00,1.48707,1.48729,1.48707,1.48722,265700000.0
2005-08-01 13:49:00,1.48722,1.48739,1.48683,1.48683,222800000.0
2005-08-01 13:50:00,1.48698,1.48714,1.4869,1.48695,289600001.0
2005-08-01 13:51:00,1.48691,1.48708,1.48688,1.48707,245500000.0
2005-08-01 13:52:00,1.4869,1.48725,1.48678,1.48681,409600002.0
2005-08-01 13:53:00,1.4866,1.48695,1.4866,1.48691,523100000.0
2005-08-01 13:54:00,1.48684,1.48715,1.48673,1.48697,425400001.0
2005-08-01 13:55:00,1.48678,1.4869,1.48665,1.48672,345900001.0
2005-08-01 13:56:00,1.48672,1.48685,1.48655,1.48682,393600001.0
2005-08-01 13:57:00,1.48675,1.48693,1.48662,1.48679,349200001.0
2005-08-01 13:58:00,1.48674,1.48695,1.4867,1.48681,245100001.0
2005-08-01 13:59:00,1.48669,1.48728,1.48669,1.48683,428800002.0
2005-08-01 14:00:00,1.4867,1.48694,1.48669,1.48681,337500002.0
2005-08-01 14:01:00,1.48701,1.4872,1.48697,1.48716,404000001.0
2005-08-01 14:02:00,1.48725,1.48732,1.48714,1.4873,308600001.0
2005-08-01 14:03:00,1.48739,1.48749,1.48715,1.48732,469400002.0
2005-08-01 14:04:00,1.48721,1.48721,1.48635,1.48684,420700002.0
2005-08-01 14:05:00,1.48677,1.48705,1.48675,1.48702,400000004.0
2005-08-01 14:06:00,1.48723,1.48734,1.48678,1.48703,346700000.0
2005-08-01 14:07:00,1.48717,1.48737,1.48688,1.48699,323300000.0
2005-08-01 14:08:00,1.48683,1.48702,1.48656,1.48656,377100001.0
2005-08-01 14:09:00,1.48678,1.48711,1.48658,1.48661,166600000.0
2005-08-01 14:10:00,1.48669,1.48694,1.48661,1.48675,258100000.0
2005-08-01 14:11:00,1.48684,1.48706,1.48683,1.48694,105400000.0
2005-08-01 14:12:00,1.48706,1.4873,1.48698,1.48699,274900002.0
2005-08-01 14:13:00,1.48704,1.48721,1.48699,1.48701,177400000.0
2005-08-01 14:14:00,1.48663,1.48687,1.48663,1.48687,203100000.0
2005-08-01 14:15:00,1.48697,1.48728,1.48692,1.48726,339100000.0
2005-08-01 14:16:00,1.48727,1.48737,1.48719,1.48732,185700000.0
2005-08-01 14:17:00,1.48753,1.4877,1.4872,1.48732,588300000.0
2005-08-01 14:18:00,1.48734,1.48751,1.48709,1.48709,406200001.0
2005-08-01 14:19:00,1.48741,1.48788,1.4874,1.48764,387100002.0
2005-08-01 14:20:00,1.48787,1.48829,1.48756,1.48824,208000000.0
2005-08-01 14:21:00,1.48834,1.489,1.48821,1.48853,401500001.0
2005-08-01 14:22:00,1.4887,1.48883,1.48852,1.48857,597200003.0
2005-08-01 14:23:00,1.48878,1.48906,1.48871,1.48878,128800000.0
2005-08-01 14:24:00,1.48865,1.48904,1.48865,1.48865,407000000.0
2005-08-01 14:25:00,1.48877,1.48907,1.48861,1.48889,541300002.0
2005-08-01 14:26:00,1.48897,1.48909,1.48876,1.48902,601700002.0
2005-08-01 14:27:00,1.4891,1.48921,1.48871,1.48883,458400004.0
2005-08-01 14:28:00,1.48903,1.48909,1.4886,1.48887,59000001.0
2005-08-01 14:29:00,1.48874,1.48919,1.48874,1.48896,45600001.0
2005-08-01 14:30:00,1.48879,1.48906,1.48842,1.48906,59400000.0
2005-08-01 14:31:00,1.48888,1.48909,1.48882,1.48882,43100000.0
2005-08-01 14:32:00,1.48902,1.48924,1.48891,1.48915,23400000.0
2005-08-01 14:33:00,1.48896,1.4891,1.48876,1.48903,40400000.0
2005-08-01 14:34:00,1.48905,1.48923,1.48894,1.48894,31400000.0
2005-08-01 14:35:00,1.48899,1.48899,1.48878,1.48878,26800000.0
2005-08-01 14:36:00,1.48911,1.48916,1.48854,1.48854,55500000.0
2005-08-01 14:37:00,1.48905,1.48905,1.48885,1.48904,34600000.0
2005-08-01 14:38:00,1.48909,1.48909,1.48844,1.4886,22800000.0
2005-08-01 14:39:00,1.4884,1.48877,1.48822,1.48823,32600000.0
2005-08-01 14:40:00,1.48818,1.48834,1.48811,1.48818,21000000.0
2005-08-01 14:41:00,1.48823,1.48846,1.48817,1.4884,49700000.0
2005-08-01 14:42:00,1.48803,1.48809,1.48754,1.48754,82400000.0
2005-08-01 14:43:00,1.48796,1.48811,1.48779,1.48779,63800000.0
2005-08-01 14:44:00,1.48777,1.48865,1.48773,1.48865,51700000.0
2005-08-01 14:45:00,1.48873,1.48921,1.48859,1.48896,44700000.0
2005-08-01 14:46:00,1.48891,1.48891,1.48856,1.48873,26200000.0
2005-08-01 14:47:00,1.48897,1.48897,1.48873,1.48894,42600000.0
2005-08-01 14:48:00,1.489,1.48909,1.48887,1.48909,32000000.0
2005-08-01 14:49:00,1.48902,1.48907,1.48886,1.48896,35200000.0
2005-08-01 14:50:00,1.48892,1.48921,1.48892,1.48921,75300001.0
2005-08-01 14:51:00,1.48926,1.48932,1.48908,1.48918,23800000.0
2005-08-01 14:52:00,1.48881,1.48893,1.48866,1.48893,35400000.0
2005-08-01 14:53:00,1.48875,1.48888,1.48849,1.48864,37600000.0
2005-08-01 14:54:00,1.48896,1.48906,1.48864,1.48864,37200000.0
2005-08-01 14:55:00,1.48885,1.48894,1.48864,1.48876,53300001.0
2005-08-01 14:56:00,1.4889,1.48929,1.4889,1.48929,42400000.0
2005-08-01 14:57:00,1.48964,1.48997,1.48958,1.48958,48300000.0
2005-08-01 14:58:00,1.48938,1.48965,1.48931,1.48931,49600000.0
2005-08-01 14:59:00,1.48927,1.48934,1.48911,1.48923,58200000.0
2005-08-01 15:00:00,1.48956,1.48956,1.4892,1.4892,51900000.0
2005-08-01 15:01:00,1.48937,1.48957,1.4892,1.48923,65600000.0
2005-08-01 15:02:00,1.4892,1.4892,1.48888,1.48917,33000000.0
2005-08-01 15:03:00,1.48926,1.48939,1.48891,1.48914,59400000.0
2005-08-01 15:04:00,1.489,1.48922,1.48895,1.48922,27600000.0
2005-08-01 15:05:00,1.48895,1.48895,1.48875,1.48889,39100000.0
2005-08-01 15:06:00,1.48894,1.48911,1.4884,1.48899,38200000.0
2005-08-01 15:07:00,1.48932,1.48932,1.48876,1.48885,26800000.0
2005-08-01 15:08:00,1.48883,1.48897,1.48855,1.4888,34600000.0
2005-08-01 15:09:00,1.48867,1.4888,1.48844,1.48874,41400000.0
2005-08-01 15:10:00,1.48867,1.48889,1.48852,1.48866,58500001.0
2005-08-01 15:11:00,1.48872,1.48885,1.48866,1.48866,26200000.0
2005-08-01 15:12:00,1.48853,1.4886,1.48835,1.48835,25800000.0
2005-08-01 15:13:00,1.48856,1.48856,1.4878,1.48797,44800000.0
2005-08-01 15:14:00,1.48776,1.488,1.48776,1.48778,31400000.0
2005-08-01 15:15:00,1.48789,1.48799,1.48754,1.48799,64200000.0
2005-08-01 15:16:00,1.48778,1.48844,1.48778,1.48844,26000000.0
2005-08-01 15:17:00,1.48839,1.4885,1.4882,1.48834,53200000.0
2005-08-01 15:18:00,1.48802,1.48821,1.48778,1.48821,28200000.0
2005-08-01 15:19:00,1.48808,1.48808,1.48783,1.48791,47000001.0
2005-08-01 15:20:00,1.48802,1.48819,1.48802,1.48817,35900000.0
2005-08-01 15:21:00,1.48803,1.48803,1.48788,1.488,25200000.0
2005-08-01 15:22:00,1.48795,1.48806,1.48778,1.48796,26800000.0
2005-08-01 15:23:00,1.48794,1.48794,1.48755,1.48761,40200000.0
2005-08-01 15:24:00,1.48763,1.48765,1.48742,1.48765,22400000.0
2005-08-01 15:25:00,1.48764,1.48785,1.48752,1.48752,30400000.0
2005-08-01 15:26:00,1.48749,1.48749,1.48702,1.48735,38800000.0
2005-08-01 15:27:00,1.48726,1.48733,1.48705,1.48727,51500001.0
2005-08-01 15:28:00,1.48718,1.48739,1.48718,1.48732,32800000.0
2005-08-01 15:29:00,1.48737,1.48756,1.48729,1.48738,35000000.0
2005-08-01 15:30:00,1.48753,1.48769,1.48733,1.48763,23200000.0
2005-08-01 15:31:00,1.48763,1.48768,1.48756,1.48761,42600000.0
2005-08-01 15:32:00,1.48774,1.48791,1.48729,1.48734,46000000.0
2005-08-01 15:33:00,1.48729,1.48732,1.48665,1.48697,43800000.0
2005-08-01 15:34:00,1.48655,1.48674,1.48625,1.48649,47900000.0
2005-08-01 15:35:00,1.48654,1.4866,1.48596,1.48596,28000000.0
2005-08-01 15:36:00,1.4863,1.4863,1.48595,1.48599,65100001.0
2005-08-01 15:37:00,1.48596,1.48596,1.48541,1.48559,50800000.0
2005-08-01 15:38:00,1.48567,1.48616,1.48535,1.48616,47600000.0
2005-08-01 15:39:00,1.48624,1.48624,1.4859,1.48593,35800000.0
2005-08-01 15:40:00,1.48574,1.48593,1.48565,1.48565,26700000.0
2005-08-01 15:41:00,1.48569,1.48616,1.48564,1.48615,31500000.0
2005-08-01 15:42:00,1.48601,1.48612,1.48545,1.48559,42700000.0
2005-08-01 15:43:00,1.48556,1.48578,1.48545,1.48571,45600000.0
2005-08-01 15:44:00,1.48572,1.48579,1.48539,1.48574,47800000.0
2005-08-01 15:45:00,1.48571,1.48606,1.48545,1.48606,52000000.0
2005-08-01 15:46:00,1.48638,1.48641,1.48601,1.48619,36600000.0
2005-08-01 15:47:00,1.48595,1.48621,1.48571,1.48621,59200000.0
2005-08-01 15:48:00,1.48612,1.48633,1.48594,1.48625,30000000.0
2005-08-01 15:49:00,1.48622,1.48628,1.48577,1.48596,56000001.0
2005-08-01 15:50:00,1.48572,1.486,1.48572,1.48582,24200000.0
2005-08-01 15:51:00,1.4858,1.48603,1.48579,1.48579,24600000.0
2005-08-01 15:52:00,1.4857,1.48592,1.48564,1.48574,54000000.0
2005-08-01 15:53:00,1.48589,1.48607,1.48573,1.48577,53500001.0
2005-08-01 15:54:00,1.48573,1.48601,1.48561,1.48592,47300000.0
2005-08-01 15:55:00,1.48634,1.48634,1.48584,1.48605,48300000.0
2005-08-01 15:56:00,1.4861,1.48627,1.48582,1.48609,47400000.0
2005-08-01 15:57:00,1.48616,1.48631,1.48595,1.48595,35600000.0
2005-08-01 15:58:00,1.48609,1.48625,1.48587,1.48619,37800000.0
2005-08-01 15:59:00,1.48603,1.48617,1.48558,1.48558,33500000.0
2005-08-01 16:00:00,1.48581,1.48581,1.48442,1.48442,26200000.0
2005-08-01 16:01:00,1.48458,1.48574,1.48458,1.48561,25400000.0
2005-08-01 16:02:00,1.48524,1.48544,1.48483,1.48525,21000000.0
2005-08-01 16:03:00,1.48487,1.48492,1.48436,1.48436,36200000.0
2005-08-01 16:04:00,1.4842,1.48473,1.4842,1.48473,54300000.0
2005-08-01 16:05:00,1.48463,1.48463,1.48417,1.48435,40200001.0
2005-08-01 16:06:00,1.48411,1.48429,1.48394,1.48405,46600000.0
2005-08-01 16:07:00,1.48394,1.48435,1.48394,1.48415,47000000.0
2005-08-01 16:08:00,1.48438,1.48475,1.48438,1.48473,37800000.0
2005-08-01 16:09:00,1.4844,1.4844,1.48348,1.48382,37600000.0
2005-08-01 16:10:00,1.48376,1.48376,1.483,1.48313,27000000.0
2005-08-01 16:11:00,1.48268,1.48268,1.48229,1.4826,32800000.0
2005-08-01 16:12:00,1.48246,1.48278,1.48231,1.48244,47200000.0
2005-08-01 16:13:00,1.4825,1.4827,1.48222,1.48259,29000000.0
2005-08-01 16:14:00,1.48265,1.48296,1.48259,1.48285,40800000.0
2005-08-01 16:15:00,1.48264,1.48319,1.48264,1.48295,19400000.0
2005-08-01 16:16:00,1.48255,1.48295,1.48216,1.48295,33200000.0
2005-08-01 16:17:00,1.48283,1.48312,1.48274,1.48295,28400000.0
2005-08-01 16:18:00,1.48301,1.48313,1.48284,1.48313,37100000.0
2005-08-01 16:19:00,1.48368,1.48393,1.48359,1.48379,34000000.0
2005-08-01 16:20:00,1.48366,1.48398,1.48364,1.48392,31000000.0
2005-08-01 16:21:00,1.48402,1.48423,1.48385,1.48404,32400000.0
2005-08-01 16:22:00,1.48398,1.48399,1.48367,1.48395,32000000.0
2005-08-01 16:23:00,1.48402,1.48402,1.48376,1.48401,37800000.0
2005-08-01 16:24:00,1.48413,1.48414,1.48396,1.48398,39000000.0
2005-08-01 16:25:00,1.4843,1.4846,1.48392,1.4846,30400000.0
2005-08-01 16:26:00,1.48465,1.48513,1.48453,1.48453,45000000.0
2005-08-01 16:27:00,1.4846,1.48487,1.48445,1.48463,38800000.0
2005-08-01 16:28:00,1.48493,1.48504,1.48469,1.48469,58900000.0
2005-08-01 16:29:00,1.48455,1.48471,1.48421,1.48462,48500000.0
2005-08-01 16:30:00,1.48471,1.48471,1.48411,1.48411,44800000.0
2005-08-01 16:31:00,1.48404,1.48421,1.48385,1.48387,40200000.0
2005-08-01 16:32:00,1.48395,1.48401,1.48352,1.48392,47600000.0
2005-08-01 16:33:00,1.48419,1.48419,1.48397,1.48403,45800000.0
2005-08-01 16:34:00,1.48417,1.48436,1.48388,1.48436,49600000.0
2005-08-01 16:35:00,1.48456,1.48462,1.48414,1.4843,48500000.0
2005-08-01 16:36:00,1.48432,1.48457,1.48411,1.48431,45700000.0
2005-08-01 16:37:00,1.48442,1.48458,1.48417,1.48418,46700000.0
2005-08-01 16:38:00,1.48404,1.48425,1.484,1.4841,59600000.0
2005-08-01 16:39:00,1.48441,1.48448,1.48419,1.48435,26400000.0
2005-08-01 16:40:00,1.48458,1.48566,1.48458,1.48534,21800000.0
2005-08-01 16:41:00,1.48437,1.48478,1.48423,1.48445,28800000.0
2005-08-01 16:42:00,1.48455,1.48494,1.48427,1.48427,65800001.0
2005-08-01 16:43:00,1.48371,1.48384,1.48342,1.48352,37900000.0
2005-08-01 16:44:00,1.48345,1.48368,1.48311,1.48326,48200000.0
2005-08-01 16:45:00,1.48334,1.48371,1.48333,1.48341,33800000.0
2005-08-01 16:46:00,1.48351,1.48351,1.48294,1.48294,34600000.0
2005-08-01 16:47:00,1.48293,1.48293,1.4824,1.48247,34200000.0
2005-08-01 16:48:00,1.48262,1.48262,1.48225,1.48234,26800000.0
2005-08-01 16:49:00,1.48203,1.48203,1.48125,1.48137,27000000.0
2005-08-01 16:50:00,1.481,1.48106,1.48063,1.48086,42000000.0
2005-08-01 16:51:00,1.48093,1.48133,1.48085,1.48133,28200000.0
2005-08-01 16:52:00,1.48148,1.48159,1.48124,1.48124,37600000.0
2005-08-01 16:53:00,1.48134,1.48144,1.48103,1.48135,60500000.0
2005-08-01 16:54:00,1.48124,1.48143,1.48089,1.48104,26800000.0
2005-08-01 16:55:00,1.4808,1.48115,1.48057,1.48106,23000000.0
2005-08-01 16:56:00,1.48104,1.48116,1.48084,1.48101,78300000.0
2005-08-01 16:57:00,1.48074,1.48103,1.48072,1.48095,36200000.0
2005-08-01 16:58:00,1.4806,1.4808,1.48039,1.4804,33200000.0
2005-08-01 16:59:00,1.48065,1.48069,1.48045,1.48051,29800000.0
2005-08-01 17:00:00,1.48014,1.48056,1.48014,1.48049,53700000.0
2005-08-01 17:01:00,1.48061,1.48097,1.48061,1.48073,43100000.0
2005-08-01 17:02:00,1.48056,1.48068,1.4804,1.48057,25400000.0
2005-08-01 17:03:00,1.48058,1.48073,1.48051,1.48051,43600000.0
2005-08-01 17:04:00,1.48032,1.48071,1.48022,1.48047,42400001.0
2005-08-01 17:05:00,1.48015,1.48039,1.47987,1.48017,33900000.0
2005-08-01 17:06:00,1.47998,1.48031,1.47978,1.48031,40700000.0
2005-08-01 17:07:00,1.48032,1.48071,1.4801,1.48065,65400001.0
2005-08-01 17:08:00,1.48056,1.48076,1.48028,1.48053,30600000.0
2005-08-01 17:09:00,1.48044,1.48086,1.48018,1.48079,34800000.0
2005-08-01 17:10:00,1.48084,1.48102,1.4799,1.4799,39100000.0
2005-08-01 17:11:00,1.47968,1.47968,1.47936,1.47968,24400000.0
2005-08-01 17:12:00,1.47947,1.47956,1.47942,1.47951,35400000.0
2005-08-01 17:13:00,1.47937,1.47939,1.47912,1.47939,40200000.0
2005-08-01 17:14:00,1.47917,1.47984,1.47916,1.47984,32200000.0
2005-08-01 17:15:00,1.48017,1.48017,1.47951,1.47951,45500000.0
2005-08-01 17:16:00,1.47962,1.47975,1.47957,1.4797,34400000.0
2005-08-01 17:17:00,1.47958,1.47966,1.47918,1.47953,42600000.0
2005-08-01 17:18:00,1.47977,1.47977,1.47935,1.47976,52800000.0
2005-08-01 17:19:00,1.47958,1.47978,1.47949,1.47972,25600000.0
2005-08-01 17:20:00,1.4798,1.4799,1.47959,1.47974,29600000.0
2005-08-01 17:21:00,1.48008,1.48011,1.47945,1.47986,53000000.0
2005-08-01 17:22:00,1.47977,1.47993,1.47972,1.47972,50000000.0
2005-08-01 17:23:00,1.47946,1.47982,1.47944,1.47945,46800001.0
2005-08-01 17:24:00,1.4794,1.47944,1.47904,1.47914,36800000.0
2005-08-01 17:25:00,1.47881,1.47915,1.47865,1.47865,50800000.0
2005-08-01 17:26:00,1.47863,1.47949,1.47863,1.47905,45800000.0
2005-08-01 17:27:00,1.47919,1.47929,1.47904,1.47904,21000000.0
2005-08-01 17:28:00,1.47937,1.47946,1.47887,1.47887,28200000.0
2005-08-01 17:29:00,1.47892,1.47911,1.47861,1.47908,48400000.0
2005-08-01 17:30:00,1.47914,1.47939,1.47892,1.47939,50800000.0
2005-08-01 17:31:00,1.47932,1.47938,1.47917,1.47929,30000000.0
2005-08-01 17:32:00,1.47922,1.47965,1.47922,1.47961,22800000.0
2005-08-01 17:33:00,1.4797,1.47983,1.47926,1.47969,37400000.0
2005-08-01 17:34:00,1.47965,1.47982,1.47957,1.47965,25800000.0
2005-08-01 17:35:00,1.47957,1.47976,1.47951,1.47976,23200000.0
2005-08-01 17:36:00,1.48004,1.48006,1.47983,1.47995,51800000.0
2005-08-01 17:37:00,1.47999,1.48017,1.47956,1.48009,37800000.0
2005-08-01 17:38:00,1.47978,1.48021,1.47978,1.47979,56800000.0
2005-08-01 17:39:00,1.48001,1.48008,1.47997,1.48008,36100000.0
2005-08-01 17:40:00,1.47991,1.48016,1.47991,1.48004,36600000.0
2005-08-01 17:41:00,1.48035,1.48049,1.4803,1.48036,47100000.0
2005-08-01 17:42:00,1.48034,1.48043,1.48,1.48019,35200000.0
2005-08-01 17:43:00,1.4802,1.48025,1.47995,1.48015,30300000.0
2005-08-01 17:44:00,1.48022,1.48022,1.47984,1.47984,40000000.0
2005-08-01 17:45:00,1.48002,1.48024,1.48002,1.48015,25600000.0
2005-08-01 17:46:00,1.48026,1.48028,1.4799,1.47999,55500000.0
2005-08-01 17:47:00,1.47981,1.47993,1.47968,1.47968,29200000.0
2005-08-01 17:48:00,1.47973,1.47986,1.47942,1.47965,33000000.0
2005-08-01 17:49:00,1.47971,1.47971,1.4791,1.47936,36800000.0
2005-08-01 17:50:00,1.47936,1.47952,1.47905,1.47952,28200000.0
2005-08-01 17:51:00,1.47947,1.47947,1.479,1.47907,42500000.0
2005-08-01 17:52:00,1.47915,1.47915,1.47882,1.47894,24600000.0
2005-08-01 17:53:00,1.47893,1.47926,1.47893,1.4792,35800000.0
2005-08-01 17:54:00,1.4791,1.47945,1.47882,1.47929,32500000.0
2005-08-01 17:55:00,1.47933,1.47953,1.47884,1.47945,43600001.0
2005-08-01 17:56:00,1.47928,1.47966,1.47928,1.47954,30200000.0
2005-08-01 17:57:00,1.47963,1.47976,1.47935,1.47955,34000000.0
2005-08-01 17:58:00,1.47964,1.47973,1.47942,1.47973,51200000.0
2005-08-01 17:59:00,1.47957,1.47966,1.47917,1.47917,54600000.0
2005-08-01 18:00:00,1.47934,1.47934,1.47899,1.47915,58800001.0
2005-08-01 18:01:00,1.47917,1.47917,1.47872,1.4788,36200000.0
2005-08-01 18:02:00,1.47887,1.47906,1.47884,1.47887,44400000.0
2005-08-01 18:03:00,1.47882,1.47933,1.47882,1.47902,34800000.0
2005-08-01 18:04:00,1.47927,1.47948,1.47918,1.47918,48400000.0
2005-08-01 18:05:00,1.47967,1.47983,1.47962,1.47968,22000000.0
2005-08-01 18:06:00,1.47963,1.48007,1.47963,1.47996,42200000.0
2005-08-01 18:07:00,1.48034,1.48083,1.4803,1.4803,47200000.0
2005-08-01 18:08:00,1.48007,1.4804,1.48007,1.4804,40200000.0
2005-08-01 18:09:00,1.48025,1.48025,1.48001,1.48001,33200000.0
2005-08-01 18:10:00,1.4802,1.4805,1.4802,1.48033,32300000.0
2005-08-01 18:11:00,1.48053,1.4806,1.48028,1.48041,39600000.0
2005-08-01 18:12:00,1.48049,1.48089,1.48049,1.48065,41200000.0
2005-08-01 18:13:00,1.48079,1.48099,1.48057,1.48073,33800000.0
2005-08-01 18:14:00,1.48015,1.48111,1.48015,1.48089,36800000.0
2005-08-01 18:15:00,1.4807,1.48082,1.48061,1.48067,36400000.0
2005-08-01 18:16:00,1.48082,1.48082,1.48063,1.48064,44900000.0
2005-08-01 18:17:00,1.48071,1.48091,1.48064,1.48064,42200000.0
2005-08-01 18:18:00,1.48057,1.48074,1.48047,1.48061,38800000.0
2005-08-01 18:19:00,1.48086,1.48086,1.48059,1.48065,12200000.0
2005-08-01 18:20:00,1.48056,1.48068,1.4804,1.4804,30600000.0
2005-08-01 18:21:00,1.48043,1.4805,1.48027,1.48034,50400000.0
2005-08-01 18:22:00,1.4802,1.48044,1.4802,1.48029,25600000.0
2005-08-01 18:23:00,1.48029,1.48044,1.48029,1.48039,35400000.0
2005-08-01 18:24:00,1.48039,1.48039,1.48021,1.48024,41400000.0
2005-08-01 18:25:00,1.48048,1.48069,1.48028,1.48031,22200000.0
2005-08-01 18:26:00,1.48027,1.48027,1.48022,1.48022,31400000.0
2005-08-01 18:27:00,1.48016,1.48044,1.47994,1.48043,33200000.0
2005-08-01 18:28:00,1.48028,1.48035,1.48007,1.48007,53300001.0
2005-08-01 18:29:00,1.48007,1.48023,1.47998,1.48015,33800000.0
2005-08-01 18:30:00,1.48017,1.48017,1.47992,1.48003,40400000.0
2005-08-01 18:31:00,1.48003,1.48008,1.47988,1.48003,23800000.0
2005-08-01 18:32:00,1.48003,1.48005,1.47982,1.48005,18400000.0
2005-08-01 18:33:00,1.48015,1.48023,1.47987,1.47987,42200000.0
2005-08-01 18:34:00,1.4799,1.4801,1.47972,1.4801,34200000.0
2005-08-01 18:35:00,1.48022,1.48029,1.48005,1.48022,42600000.0
2005-08-01 18:36:00,1.47998,1.48008,1.47976,1.47976,42400000.0
2005-08-01 18:37:00,1.47982,1.48003,1.47981,1.48003,30600000.0
2005-08-01 18:38:00,1.47982,1.48011,1.47971,1.48002,29400000.0
2005-08-01 18:39:00,1.47986,1.48037,1.47986,1.48037,28400000.0
2005-08-01 18:40:00,1.48036,1.48066,1.48036,1.4806,36600000.0
2005-08-01 18:41:00,1.48064,1.48079,1.48064,1.48076,32800000.0
2005-08-01 18:42:00,1.48051,1.48051,1.48029,1.48051,47300000.0
2005-08-01 18:43:00,1.48036,1.48069,1.48031,1.48047,27600000.0
2005-08-01 18:44:00,1.48057,1.48057,1.48018,1.48018,40100000.0
2005-08-01 18:45:00,1.48025,1.48032,1.48011,1.48011,19600000.0
2005-08-01 18:46:00,1.48031,1.48031,1.47999,1.47999,24600000.0
2005-08-01 18:47:00,1.48013,1.48055,1.48013,1.48039,32600000.0
2005-08-01 18:48:00,1.47991,1.48031,1.47991,1.48006,40000000.0
2005-08-01 18:49:00,1.47999,1.47999,1.47966,1.47985,28700000.0
2005-08-01 18:50:00,1.48,1.48017,1.47989,1.48007,45400000.0
2005-08-01 18:51:00,1.48002,1.48009,1.47989,1.47995,47200000.0
2005-08-01 18:52:00,1.47969,1.47994,1.47966,1.47966,39300000.0
2005-08-01 18:53:00,1.47974,1.47992,1.47974,1.47974,32800000.0
2005-08-01 18:54:00,1.47982,1.48005,1.47958,1.48005,37400000.0
2005-08-01 18:55:00,1.47988,1.48008,1.47988,1.48005,34200000.0
2005-08-01 18:56:00,1.47982,1.48019,1.47967,1.47967,35800000.0
2005-08-01 18:57:00,1.47997,1.48,1.47993,1.47993,22600000.0
2005-08-01 18:58:00,1.48002,1.48007,1.47992,1.47995,35000000.0
2005-08-01 18:59:00,1.48,1.48041,1.4798,1.48041,32800000.0
2005-08-01 19:00:00,1.48064,1.4808,1.48038,1.48038,47600000.0
2005-08-01 19:01:00,1.48055,1.48062,1.48041,1.48055,79100000.0
2005-08-01 19:02:00,1.48058,1.48092,1.48057,1.48092,32400000.0
2005-08-01 19:03:00,1.48075,1.48105,1.48075,1.48098,54500000.0
2005-08-01 19:04:00,1.481,1.48128,1.48085,1.48104,36100000.0
2005-08-01 19:05:00,1.48109,1.48116,1.48084,1.48084,25000000.0
2005-08-01 19:06:00,1.48072,1.48092,1.48057,1.48092,23000000.0
2005-08-01 19:07:00,1.48096,1.48112,1.4809,1.48104,47400000.0
2005-08-01 19:08:00,1.48074,1.48097,1.48074,1.48081,45500000.0
2005-08-01 19:09:00,1.48081,1.48081,1.48055,1.48057,27800000.0
2005-08-01 19:10:00,1.48046,1.48048,1.48005,1.48005,58000000.0
2005-08-01 19:11:00,1.48035,1.48042,1.47989,1.47989,21400000.0
2005-08-01 19:12:00,1.47951,1.47985,1.47951,1.47977,33200001.0
2005-08-01 19:13:00,1.47967,1.47981,1.47942,1.47962,40300000.0
2005-08-01 19:14:00,1.47947,1.47978,1.47935,1.47978,27500000.0
2005-08-01 19:15:00,1.47968,1.47971,1.47943,1.47969,28000000.0
2005-08-01 19:16:00,1.47937,1.47949,1.47917,1.47917,36600000.0
2005-08-01 19:17:00,1.47887,1.47922,1.47887,1.47915,64500000.0
2005-08-01 19:18:00,1.47927,1.47951,1.4792,1.47922,35200000.0
2005-08-01 19:19:00,1.47873,1.47892,1.47836,1.4784,42200001.0
2005-08-01 19:20:00,1.47829,1.47829,1.47785,1.4781,30200000.0
2005-08-01 19:21:00,1.4778,1.47807,1.4778,1.47791,34200000.0
2005-08-01 19:22:00,1.47795,1.47795,1.47773,1.47778,33200000.0
2005-08-01 19:23:00,1.47763,1.47779,1.47739,1.47762,46400000.0
2005-08-01 19:24:00,1.47764,1.47764,1.47712,1.47729,58000000.0
2005-08-01 19:25:00,1.47728,1.47728,1.47647,1.47648,32800000.0
2005-08-01 19:26:00,1.47623,1.47644,1.47608,1.47616,27800000.0
2005-08-01 19:27:00,1.47555,1.47565,1.47487,1.47516,38300000.0
2005-08-01 19:28:00,1.47523,1.47592,1.47523,1.47592,49500000.0
2005-08-01 19:29:00,1.47584,1.47584,1.47514,1.47531,18200000.0
2005-08-01 19:30:00,1.47515,1.47563,1.47515,1.47563,30000000.0
2005-08-01 19:31:00,1.47581,1.47581,1.47525,1.47525,37000000.0
2005-08-01 19:32:00,1.47559,1.47589,1.47529,1.47583,32600000.0
2005-08-01 19:33:00,1.47593,1.476,1.47561,1.47589,52800000.0
2005-08-01 19:34:00,1.47583,1.47587,1.47553,1.47585,28800000.0
2005-08-01 19:35:00,1.47594,1.47603,1.47556,1.47592,39200000.0
2005-08-01 19:36:00,1.47579,1.47586,1.47548,1.47573,46500001.0
2005-08-01 19:37:00,1.47579,1.47598,1.47557,1.47557,35900000.0
2005-08-01 19:38:00,1.47569,1.47613,1.47569,1.47607,26800000.0
2005-08-01 19:39:00,1.47623,1.47635,1.47605,1.47609,44200000.0
2005-08-01 19:40:00,1.47606,1.4761,1.47582,1.47588,39000000.0
2005-08-01 19:41:00,1.47586,1.47612,1.47586,1.47612,39600000.0
2005-08-01 19:42:00,1.47617,1.47642,1.47604,1.47642,51800000.0
2005-08-01 19:43:00,1.47631,1.47631,1.47589,1.47624,27600000.0
2005-08-01 19:44:00,1.47618,1.47629,1.47614,1.47623,44300000.0
2005-08-01 19:45:00,1.47617,1.47627,1.47608,1.47627,56600000.0
2005-08-01 19:46:00,1.47643,1.47669,1.47615,1.47615,30800000.0
2005-08-01 19:47:00,1.47628,1.4766,1.47628,1.4766,46200001.0
2005-08-01 19:48:00,1.47663,1.47663,1.47648,1.47648,44500000.0
2005-08-01 19:49:00,1.47635,1.47646,1.47633,1.47645,23400000.0
2005-08-01 19:50:00,1.47662,1.47662,1.47635,1.4764,39600000.0
2005-08-01 19:51:00,1.47632,1.47665,1.4763,1.47659,47200000.0
2005-08-01 19:52:00,1.4766,1.47674,1.47642,1.47646,23200000.0
2005-08-01 19:53:00,1.47649,1.47666,1.47641,1.47659,36400000.0
2005-08-01 19:54:00,1.47673,1.47679,1.47662,1.47662,28000000.0
2005-08-01 19:55:00,1.47662,1.47694,1.47662,1.47682,30400000.0
2005-08-01 19:56:00,1.47689,1.47707,1.47682,1.47707,23200000.0
2005-08-01 19:57:00,1.47711,1.47711,1.47678,1.47695,36300000.0
2005-08-01 19:58:00,1.47685,1.4771,1.47683,1.47697,30600000.0
2005-08-01 19:59:00,1.47718,1.47721,1.47706,1.47714,29200000.0
2005-08-01 20:00:00,1.47732,1.47744,1.47692,1.47692,42200000.0
2005-08-01 20:01:00,1.47749,1.47767,1.4774,1.4774,50800000.0
2005-08-01 20:02:00,1.47739,1.47746,1.47726,1.47726,25000000.0
2005-08-01 20:03:00,1.47735,1.47737,1.47715,1.47724,40000000.0
2005-08-01 20:04:00,1.4772,1.47724,1.47682,1.477,41200000.0
2005-08-01 20:05:00,1.477,1.47712,1.47664,1.47664,38500000.0
2005-08-01 20:06:00,1.47683,1.47739,1.4768,1.47709,53800001.0
2005-08-01 20:07:00,1.4771,1.47724,1.4769,1.4772,25800000.0
2005-08-01 20:08:00,1.47724,1.47724,1.47678,1.47701,45800001.0
2005-08-01 20:09:00,1.477,1.47706,1.4769,1.4769,36000000.0
2005-08-01 20:10:00,1.47656,1.47702,1.47656,1.47681,36200000.0
2005-08-01 20:11:00,1.47671,1.47697,1.4767,1.47689,44800000.0
2005-08-01 20:12:00,1.47713,1.47724,1.47661,1.47724,53200001.0
2005-08-01 20:13:00,1.47739,1.47739,1.47719,1.47734,32800000.0
2005-08-01 20:14:00,1.47706,1.47731,1.4766,1.47712,45400000.0
2005-08-01 20:15:00,1.47708,1.47725,1.47702,1.47721,44900000.0
2005-08-01 20:16:00,1.47701,1.47701,1.47681,1.47681,32400000.0
2005-08-01 20:17:00,1.47682,1.47699,1.4766,1.47697,39200000.0
2005-08-01 20:18:00,1.47696,1.47704,1.47671,1.47681,29200000.0
2005-08-01 20:19:00,1.477,1.477,1.47665,1.4767,47000000.0
2005-08-01 20:20:00,1.47678,1.47701,1.47664,1.47701,31600000.0
2005-08-01 20:21:00,1.4769,1.47702,1.47689,1.47695,50500000.0
2005-08-01 20:22:00,1.47697,1.477,1.47674,1.477,56600001.0
2005-08-01 20:23:00,1.47704,1.47709,1.47677,1.47699,51200000.0
2005-08-01 20:24:00,1.4771,1.4771,1.47678,1.47678,27600000.0
2005-08-01 20:25:00,1.47709,1.47709,1.47679,1.47682,60100000.0
2005-08-01 20:26:00,1.477,1.477,1.47661,1.4769,37600000.0
2005-08-01 20:27:00,1.47688,1.47704,1.47654,1.47682,43800000.0
2005-08-01 20:28:00,1.47677,1.47697,1.47666,1.47681,26600000.0
2005-08-01 20:29:00,1.47671,1.47671,1.47602,1.47636,36200000.0
2005-08-01 20:30:00,1.4764,1.47642,1.47628,1.47642,33600000.0
2005-08-01 20:31:00,1.47627,1.47639,1.47599,1.47633,45700000.0
2005-08-01 20:32:00,1.47634,1.47689,1.47598,1.47675,44000000.0
2005-08-01 20:33:00,1.47712,1.47712,1.47686,1.47688,29000000.0
2005-08-01 20:34:00,1.47676,1.47701,1.47676,1.47697,31400000.0
2005-08-01 20:35:00,1.47685,1.47685,1.4765,1.47653,35400000.0
2005-08-01 20:36:00,1.47659,1.47679,1.47651,1.47659,51800000.0
2005-08-01 20:37:00,1.47661,1.4767,1.4764,1.47647,52900001.0
2005-08-01 20:38:00,1.47657,1.4767,1.47646,1.47665,33600000.0
2005-08-01 20:39:00,1.47665,1.47693,1.47656,1.47664,55200000.0
2005-08-01 20:40:00,1.47645,1.47669,1.47645,1.47666,36200000.0
2005-08-01 20:41:00,1.47671,1.47676,1.47645,1.47676,71200001.0
2005-08-01 20:42:00,1.47658,1.47658,1.47619,1.47644,50200000.0
2005-08-01 20:43:00,1.47638,1.47653,1.47617,1.47617,42600000.0
2005-08-01 20:44:00,1.47644,1.47644,1.4761,1.47634,27200000.0
2005-08-01 20:45:00,1.47617,1.47642,1.47612,1.47612,54200000.0
2005-08-01 20:46:00,1.47632,1.47632,1.47588,1.47616,38800000.0
2005-08-01 20:47:00,1.47613,1.47624,1.47578,1.4761,45900000.0
2005-08-01 20:48:00,1.47601,1.47618,1.47578,1.47578,38600000.0
2005-08-01 20:49:00,1.47572,1.47596,1.47572,1.47596,35400000.0
2005-08-01 20:50:00,1.47579,1.47582,1.47566,1.4757,33000000.0
2005-08-01 20:51:00,1.47547,1.47571,1.47547,1.47568,37200000.0
2005-08-01 20:52:00,1.47565,1.4758,1.47554,1.47568,25800000.0
2005-08-01 20:53:00,1.47544,1.47571,1.47544,1.47571,29800000.0
2005-08-01 20:54:00,1.47543,1.47579,1.47543,1.47558,49000000.0
2005-08-01 20:55:00,1.47544,1.47544,1.47509,1.47539,27000000.0
2005-08-01 20:56:00,1.47521,1.47542,1.47511,1.47539,21200000.0
2005-08-01 20:57:00,1.47542,1.47542,1.4751,1.47512,27700000.0
2005-08-01 20:58:00,1.4752,1.47536,1.4751,1.47522,59000000.0
2005-08-01 20:59:00,1.47514,1.47586,1.47514,1.47576,66300000.0
2005-08-01 21:00:00,1.47552,1.476,1.47541,1.47582,38500000.0
2005-08-01 21:01:00,1.47559,1.47559,1.475,1.475,20600000.0
2005-08-01 21:02:00,1.47558,1.47574,1.47514,1.47574,29100000.0
2005-08-01 21:03:00,1.47568,1.47568,1.47524,1.47524,29400001.0
2005-08-01 21:04:00,1.47543,1.47558,1.47539,1.47555,43700000.0
2005-08-01 21:05:00,1.47515,1.47553,1.47515,1.47523,42200000.0
2005-08-01 21:06:00,1.47513,1.47545,1.47486,1.47545,32000000.0
2005-08-01 21:07:00,1.47538,1.47538,1.47497,1.47512,15800000.0
2005-08-01 21:08:00,1.47508,1.47513,1.47482,1.47502,73600002.0
2005-08-01 21:09:00,1.47502,1.47502,1.47438,1.47471,35600000.0
2005-08-01 21:10:00,1.475,1.475,1.47456,1.47468,45600001.0
2005-08-01 21:11:00,1.47465,1.47492,1.47441,1.4746,30600000.0
2005-08-01 21:12:00,1.47474,1.47498,1.47462,1.47462,28800000.0
2005-08-01 21:13:00,1.47455,1.47477,1.47448,1.47468,47000000.0
2005-08-01 21:14:00,1.47454,1.4748,1.47452,1.47459,42200000.0
2005-08-01 21:15:00,1.475,1.4751,1.4749,1.475,33000000.0
2005-08-01 21:16:00,1.47449,1.47486,1.47449,1.47486,33000000.0
2005-08-01 21:17:00,1.47481,1.47481,1.47444,1.47444,25400000.0
2005-08-01 21:19:00,1.47489,1.47499,1.47478,1.47482,20000000.0
2005-08-01 21:20:00,1.47485,1.47502,1.47479,1.47485,43200000.0
2005-08-01 21:21:00,1.47475,1.47492,1.47465,1.47483,39800000.0
2005-08-01 21:22:00,1.47434,1.47477,1.47434,1.47476,27800000.0
2005-08-01 21:23:00,1.4746,1.4746,1.47416,1.47416,43600000.0
2005-08-01 21:24:00,1.47452,1.47483,1.47436,1.47459,55300001.0
2005-08-01 21:25:00,1.47469,1.47489,1.47447,1.47447,43600000.0
2005-08-01 21:26:00,1.47474,1.47486,1.47464,1.47464,49200001.0
2005-08-01 21:27:00,1.47455,1.47469,1.47455,1.47458,26000000.0
2005-08-01 21:28:00,1.47454,1.4747,1.47454,1.47467,25600000.0
2005-08-01 21:29:00,1.47461,1.47484,1.47444,1.47472,29100000.0
2005-08-01 21:30:00,1.47478,1.47494,1.4747,1.47483,50200000.0
2005-08-01 21:31:00,1.47492,1.47495,1.47477,1.4749,34100000.0
2005-08-01 21:32:00,1.47504,1.47518,1.47501,1.4751,22400000.0
2005-08-01 21:33:00,1.47513,1.47514,1.47482,1.47497,41200000.0
2005-08-01 21:34:00,1.47503,1.47533,1.47503,1.47533,36500000.0
2005-08-01 21:35:00,1.47526,1.4753,1.47486,1.4753,42600000.0
2005-08-01 21:36:00,1.47541,1.47541,1.47501,1.47533,31400000.0
2005-08-01 21:37:00,1.47538,1.47545,1.47529,1.47545,37600000.0
2005-08-01 21:38:00,1.47533,1.47533,1.4751,1.47516,37600000.0
2005-08-01 21:39:00,1.47489,1.47528,1.47489,1.47528,29400000.0
2005-08-01 21:40:00,1.47512,1.47535,1.47512,1.47528,36000000.0
2005-08-01 21:41:00,1.47537,1.47548,1.47526,1.4754,62700000.0
2005-08-01 21:42:00,1.47532,1.4754,1.47498,1.47498,23600000.0
2005-08-01 21:43:00,1.47521,1.47521,1.47504,1.47513,21200000.0
2005-08-01 21:44:00,1.47501,1.47515,1.47494,1.47496,36600000.0
2005-08-01 21:45:00,1.4749,1.47497,1.47487,1.4749,24200000.0
2005-08-01 21:46:00,1.47514,1.47531,1.47496,1.47517,61800001.0
2005-08-01 21:47:00,1.47513,1.47538,1.47513,1.4752,35600000.0
2005-08-01 21:48:00,1.47544,1.47551,1.47523,1.47523,58200000.0
2005-08-01 21:49:00,1.47525,1.47535,1.47519,1.4753,35900000.0
2005-08-01 21:50:00,1.47555,1.47564,1.47542,1.47542,37300000.0
2005-08-01 21:51:00,1.47548,1.47602,1.47548,1.4755,50600000.0
2005-08-01 21:52:00,1.47555,1.47587,1.47555,1.47575,42800000.0
2005-08-01 21:53:00,1.47583,1.47598,1.47572,1.47572,49800000.0
2005-08-01 21:54:00,1.47571,1.47601,1.47571,1.47589,45600000.0
2005-08-01 21:55:00,1.47587,1.47592,1.47572,1.47589,59200000.0
2005-08-01 21:56:00,1.47598,1.47611,1.47591,1.47604,41900000.0
2005-08-01 21:57:00,1.47603,1.47617,1.47558,1.47578,27400000.0
2005-08-01 21:58:00,1.47578,1.4761,1.47575,1.47575,32600000.0
2005-08-01 21:59:00,1.47592,1.476,1.47571,1.47578,36600000.0
2005-08-01 22:00:00,1.47595,1.47602,1.47593,1.47596,42000000.0
2005-08-01 22:01:00,1.47579,1.47611,1.47579,1.47597,46900000.0
2005-08-01 22:02:00,1.47598,1.476,1.47578,1.47583,38500000.0
2005-08-01 22:03:00,1.47606,1.47611,1.47586,1.47611,34000000.0
2005-08-01 22:04:00,1.47609,1.47617,1.4758,1.4758,28800000.0
2005-08-01 22:05:00,1.47584,1.47592,1.47569,1.47592,53200000.0
2005-08-01 22:07:00,1.47565,1.47589,1.47563,1.47579,39800000.0
2005-08-01 22:08:00,1.47548,1.47595,1.47548,1.47595,29400000.0
2005-08-01 22:09:00,1.47593,1.47596,1.47561,1.47578,30000000.0
2005-08-01 22:10:00,1.47596,1.47609,1.47588,1.47606,48600000.0
2005-08-01 22:12:00,1.47586,1.47601,1.47577,1.47577,41800000.0
2005-08-01 22:13:00,1.47584,1.47594,1.47584,1.47589,30200000.0
2005-08-01 22:14:00,1.47574,1.47604,1.47574,1.47574,35600000.0
2005-08-01 22:15:00,1.47584,1.47599,1.47574,1.47584,34800000.0
2005-08-01 22:16:00,1.47581,1.47596,1.4757,1.4757,44200000.0
2005-08-01 22:17:00,1.47591,1.47591,1.47564,1.47574,27800000.0
2005-08-01 22:18:00,1.47604,1.47607,1.47595,1.47598,37300000.0
2005-08-01 22:19:00,1.47581,1.47599,1.47577,1.47577,45700000.0
2005-08-01 22:20:00,1.47566,1.47576,1.47546,1.47561,56400000.0
2005-08-01 22:21:00,1.4755,1.47568,1.47527,1.47559,38600000.0
2005-08-01 22:22:00,1.47585,1.47587,1.47566,1.47583,39400000.0
2005-08-01 22:23:00,1.47585,1.47587,1.47567,1.47567,31000000.0
2005-08-01 22:24:00,1.47569,1.4758,1.47553,1.4758,36800001.0
2005-08-01 22:25:00,1.47572,1.47582,1.47562,1.47577,28000000.0
2005-08-01 22:26:00,1.47553,1.47582,1.47553,1.47582,32800000.0
2005-08-01 22:27:00,1.47549,1.47549,1.47494,1.47547,32000000.0
2005-08-01 22:28:00,1.47551,1.47574,1.47548,1.47568,42700000.0
2005-08-01 22:29:00,1.4758,1.47597,1.47573,1.47597,32800000.0
2005-08-01 22:30:00,1.4761,1.4761,1.47591,1.47591,32800000.0
2005-08-01 22:31:00,1.47632,1.47644,1.47576,1.47608,33700000.0
2005-08-01 22:32:00,1.47606,1.47615,1.47596,1.47615,30200000.0
2005-08-01 22:33:00,1.47607,1.47625,1.47605,1.47609,35600000.0
2005-08-01 22:34:00,1.47595,1.47606,1.47575,1.47583,52200000.0
2005-08-01 22:35:00,1.47594,1.47609,1.47591,1.47591,45200000.0
2005-08-01 22:36:00,1.47602,1.47602,1.47534,1.47534,36400000.0
2005-08-01 22:37:00,1.47598,1.47606,1.47586,1.47601,40600000.0
2005-08-01 22:38:00,1.47591,1.47606,1.47587,1.47601,41800001.0
2005-08-01 22:39:00,1.47599,1.47609,1.47583,1.47604,33500000.0
2005-08-01 22:40:00,1.47606,1.47606,1.47557,1.47557,47000000.0
2005-08-01 22:41:00,1.47599,1.47599,1.47577,1.47594,43300000.0
2005-08-01 22:42:00,1.47599,1.47599,1.47576,1.47587,24600000.0
2005-08-01 22:43:00,1.47591,1.47599,1.47579,1.47594,72300002.0
2005-08-01 22:44:00,1.47578,1.47589,1.47565,1.47587,34400000.0
2005-08-01 22:45:00,1.47581,1.47596,1.47581,1.47596,48300000.0
2005-08-01 22:46:00,1.47591,1.47599,1.47579,1.47579,35200000.0
2005-08-01 22:47:00,1.47587,1.47589,1.47569,1.47579,33600000.0
2005-08-01 22:48:00,1.47548,1.47567,1.47523,1.47528,37800000.0
2005-08-01 22:49:00,1.47528,1.4756,1.4752,1.47545,24200000.0
2005-08-01 22:50:00,1.47547,1.47559,1.47537,1.47541,17600000.0
2005-08-01 22:51:00,1.4757,1.47588,1.47567,1.47582,23800000.0
2005-08-01 22:52:00,1.4757,1.47578,1.47542,1.47542,31200000.0
2005-08-01 22:53:00,1.47557,1.47583,1.47531,1.47583,53800000.0
2005-08-01 22:54:00,1.47589,1.47589,1.4755,1.47551,42600000.0
2005-08-01 22:55:00,1.4757,1.4757,1.4755,1.4755,30200000.0
2005-08-01 22:56:00,1.47554,1.47568,1.47547,1.47568,33400001.0
2005-08-01 22:57:00,1.47563,1.47563,1.47512,1.47512,47700000.0
2005-08-01 22:58:00,1.47526,1.47526,1.47505,1.47505,47000000.0
2005-08-01 22:59:00,1.47519,1.47522,1.475,1.47511,56300000.0
2005-08-01 23:00:00,1.4756,1.4759,1.4749,1.4751,41400000.0
2005-08-01 23:01:00,1.4752,1.4753,1.4749,1.4751,41400000.0
2005-08-01 23:02:00,1.4752,1.4756,1.475,1.4751,41400000.0
2005-08-01 23:03:00,1.4752,1.4753,1.4747,1.475,41400000.0
2005-08-01 23:04:00,1.4751,1.4755,1.475,1.4754,41400000.0
2005-08-01 23:06:00,1.4752,1.4755,1.475,1.4752,41400000.0
2005-08-01 23:07:00,1.4754,1.4755,1.4749,1.475,41400000.0
2005-08-01 23:08:00,1.4751,1.4753,1.4748,1.4749,41400000.0
2005-08-01 23:09:00,1.475,1.4751,1.4748,1.4749,41400000.0
2005-08-01 23:10:00,1.475,1.4752,1.4748,1.4751,41400000.0
2005-08-01 23:11:00,1.4752,1.4753,1.475,1.4751,41400000.0
2005-08-01 23:12:00,1.475,1.4752,1.4749,1.475,41400000.0
2005-08-01 23:13:00,1.4749,1.4752,1.4748,1.475,41400000.0
2005-08-01 23:14:00,1.4751,1.4752,1.4748,1.475,41400000.0
2005-08-01 23:15:00,1.4751,1.4752,1.475,1.4751,41400000.0
2005-08-01 23:16:00,1.4752,1.4753,1.475,1.4752,41400000.0
2005-08-01 23:17:00,1.4751,1.4753,1.475,1.4752,41400000.0
2005-08-01 23:19:00,1.4751,1.4752,1.475,1.4751,41400000.0
2005-08-01 23:20:00,1.4752,1.4753,1.475,1.4752,41400000.0
2005-08-01 23:21:00,1.4751,1.4752,1.475,1.4751,41400000.0
2005-08-01 23:22:00,1.475,1.4751,1.4748,1.4749,41400000.0
2005-08-01 23:23:00,1.47495,1.47518,1.47494,1.47518,41400000.0
2005-08-01 23:24:00,1.47487,1.47511,1.47487,1.47487,45500000.0
2005-08-01 23:25:00,1.47493,1.47494,1.47472,1.47472,46800000.0
2005-08-01 23:26:00,1.4748,1.47492,1.47463,1.47492,37700000.0
2005-08-01 23:27:00,1.47473,1.47486,1.47465,1.47465,52200000.0
2005-08-01 23:28:00,1.4747,1.4748,1.47447,1.47447,54200000.0
2005-08-01 23:29:00,1.47481,1.47506,1.47463,1.47477,41600000.0
2005-08-01 23:30:00,1.47448,1.47469,1.47435,1.47439,26600000.0
2005-08-01 23:31:00,1.4744,1.47444,1.4741,1.47444,30200000.0
2005-08-01 23:32:00,1.47429,1.47454,1.47429,1.47444,32000000.0
2005-08-01 23:33:00,1.47429,1.47444,1.47429,1.47441,40200000.0
2005-08-01 23:34:00,1.47439,1.4746,1.47428,1.47439,49800000.0
2005-08-01 23:35:00,1.47449,1.47449,1.47429,1.47434,30400000.0
2005-08-01 23:36:00,1.47441,1.47441,1.47414,1.47414,25600000.0
2005-08-01 23:37:00,1.47421,1.47441,1.47421,1.47441,24700000.0
2005-08-01 23:38:00,1.47445,1.4747,1.47445,1.4747,31800000.0
2005-08-01 23:39:00,1.47456,1.47462,1.47451,1.47454,40900000.0
2005-08-01 23:40:00,1.47466,1.47466,1.47422,1.47422,30200000.0
2005-08-01 23:41:00,1.47454,1.47461,1.47413,1.47413,47600000.0
2005-08-01 23:42:00,1.4745,1.47453,1.47424,1.47445,46800001.0
2005-08-01 23:43:00,1.47432,1.47437,1.47385,1.47427,22000000.0
2005-08-01 23:44:00,1.47439,1.47439,1.47419,1.4743,49900001.0
2005-08-01 23:45:00,1.47433,1.47451,1.47415,1.47443,54000001.0
2005-08-01 23:46:00,1.47464,1.47466,1.47453,1.47455,49000000.0
2005-08-01 23:47:00,1.47458,1.4747,1.47444,1.47464,47200000.0
2005-08-01 23:48:00,1.47471,1.47477,1.4745,1.47475,37500000.0
2005-08-01 23:49:00,1.47485,1.47488,1.4745,1.4747,45200000.0
2005-08-01 23:50:00,1.47477,1.47494,1.47458,1.47478,24200000.0
2005-08-01 23:51:00,1.47485,1.4749,1.4746,1.47475,51900000.0
2005-08-01 23:52:00,1.4748,1.4748,1.47445,1.47475,34600000.0
2005-08-01 23:53:00,1.47475,1.47475,1.4743,1.47459,30600000.0
2005-08-01 23:54:00,1.47465,1.47497,1.47404,1.47404,75900000.0
2005-08-01 23:55:00,1.47444,1.47465,1.47444,1.47456,33600000.0
2005-08-01 23:56:00,1.47462,1.47472,1.47449,1.47453,35000000.0
2005-08-01 23:57:00,1.47462,1.4747,1.47457,1.47463,40400000.0
2005-08-01 23:58:00,1.47451,1.47464,1.47421,1.47456,49600000.0
2005-08-01 23:59:00,1.47456,1.47472,1.47438,1.47441,42000000.0
2005-08-02 00:00:00,1.47455,1.4747,1.47443,1.47444,52100000.0
2005-08-02 00:01:00,1.47443,1.4745,1.47426,1.47447,33500000.0
2005-08-02 00:02:00,1.47442,1.47468,1.47409,1.47464,53800000.0
2005-08-02 00:03:00,1.47473,1.47478,1.47458,1.4746,48300000.0
2005-08-02 00:04:00,1.47456,1.47465,1.47453,1.47464,37200000.0
2005-08-02 00:05:00,1.47478,1.4749,1.47465,1.47465,37500000.0
2005-08-02 00:06:00,1.47473,1.47492,1.47473,1.47492,35200000.0
2005-08-02 00:07:00,1.47478,1.47479,1.47454,1.47463,23600000.0
2005-08-02 00:08:00,1.47465,1.47467,1.47439,1.47467,55300000.0
2005-08-02 00:09:00,1.47461,1.47481,1.47445,1.47466,50200000.0
2005-08-02 00:10:00,1.47476,1.47476,1.47461,1.47463,37200000.0
2005-08-02 00:11:00,1.47468,1.47473,1.47448,1.47466,40400000.0
2005-08-02 00:12:00,1.47483,1.47493,1.47467,1.47467,45100000.0
2005-08-02 00:13:00,1.4748,1.4748,1.4744,1.47461,32600000.0
2005-08-02 00:14:00,1.47466,1.4748,1.47453,1.47478,28000000.0
2005-08-02 00:15:00,1.47453,1.47468,1.47453,1.47453,28200000.0
2005-08-02 00:16:00,1.47479,1.47496,1.47458,1.47458,33900000.0
2005-08-02 00:17:00,1.47439,1.47468,1.47439,1.47468,36800000.0
2005-08-02 00:18:00,1.47484,1.47496,1.4747,1.47477,50300000.0
2005-08-02 00:19:00,1.47491,1.47501,1.47484,1.47484,41800001.0
2005-08-02 00:20:00,1.47472,1.47472,1.47433,1.47433,49600000.0
2005-08-02 00:21:00,1.47461,1.47472,1.4745,1.47469,21200000.0
2005-08-02 00:22:00,1.47458,1.47478,1.47458,1.47471,19800000.0
2005-08-02 00:23:00,1.47463,1.47475,1.47418,1.47458,57600000.0
2005-08-02 00:24:00,1.47471,1.47478,1.47456,1.47473,47600000.0
2005-08-02 00:25:00,1.47466,1.47484,1.47456,1.47473,46800000.0
2005-08-02 00:26:00,1.47466,1.47466,1.47447,1.47466,30600000.0
2005-08-02 00:27:00,1.47486,1.47487,1.47465,1.47474,37800000.0
2005-08-02 00:28:00,1.475,1.4751,1.4748,1.475,47400000.0
2005-08-02 00:29:00,1.47475,1.47485,1.47463,1.4747,47400000.0
2005-08-02 00:30:00,1.47451,1.47496,1.47451,1.47496,35500000.0
2005-08-02 00:31:00,1.47489,1.47544,1.47477,1.47544,22000000.0
2005-08-02 00:32:00,1.47538,1.47585,1.47538,1.47565,35200000.0
2005-08-02 00:33:00,1.47589,1.47589,1.47557,1.47589,26000000.0
2005-08-02 00:34:00,1.47583,1.476,1.4757,1.47574,24400000.0
2005-08-02 00:35:00,1.47588,1.47588,1.47561,1.47582,38800000.0
2005-08-02 00:36:00,1.47598,1.47601,1.47588,1.47597,33600001.0
2005-08-02 00:37:00,1.47613,1.47625,1.47613,1.47616,35600000.0
2005-08-02 00:38:00,1.47609,1.47619,1.47599,1.47604,41400000.0
2005-08-02 00:39:00,1.47598,1.47598,1.47569,1.47581,49400000.0
2005-08-02 00:40:00,1.47596,1.47615,1.47585,1.47615,39600001.0
2005-08-02 00:41:00,1.47628,1.47641,1.47611,1.47629,51600001.0
2005-08-02 00:42:00,1.47627,1.47636,1.47623,1.47626,44400001.0
2005-08-02 00:43:00,1.47603,1.47631,1.47579,1.47631,35400000.0
2005-08-02 00:44:00,1.47631,1.47631,1.47618,1.47626,27600000.0
2005-08-02 00:45:00,1.47628,1.47629,1.47609,1.47616,40000000.0
2005-08-02 00:46:00,1.47628,1.47638,1.47621,1.47633,30200000.0
2005-08-02 00:47:00,1.47619,1.47619,1.47587,1.47589,52400000.0
2005-08-02 00:48:00,1.47558,1.47595,1.47558,1.47579,27200000.0
2005-08-02 00:49:00,1.47592,1.47601,1.47572,1.47596,42600000.0
2005-08-02 00:50:00,1.47598,1.47616,1.47589,1.47606,40800000.0
2005-08-02 00:51:00,1.476,1.47605,1.47584,1.47597,38200000.0
2005-08-02 00:52:00,1.47565,1.47579,1.4755,1.47565,59700001.0
2005-08-02 00:53:00,1.47526,1.47551,1.47523,1.47546,39600000.0
2005-08-02 00:54:00,1.47508,1.47546,1.47508,1.47546,45000000.0
2005-08-02 00:55:00,1.47551,1.47558,1.4752,1.47551,30000000.0
2005-08-02 00:56:00,1.47562,1.47562,1.47538,1.47543,60200001.0
2005-08-02 00:57:00,1.47538,1.47538,1.47512,1.47512,22800000.0
2005-08-02 00:58:00,1.47533,1.47533,1.47504,1.47511,31600000.0
2005-08-02 00:59:00,1.47536,1.47555,1.47531,1.47555,52800000.0
2005-08-02 01:00:00,1.4752,1.47539,1.47517,1.4752,37000000.0
2005-08-02 01:01:00,1.47518,1.47534,1.47504,1.47517,30600000.0
2005-08-02 01:02:00,1.47544,1.47544,1.47501,1.47501,52200000.0
2005-08-02 01:03:00,1.47535,1.47535,1.47479,1.47498,36300000.0
2005-08-02 01:04:00,1.47525,1.47543,1.47525,1.47534,34000000.0
2005-08-02 01:05:00,1.47551,1.47585,1.47551,1.47564,30800000.0
2005-08-02 01:06:00,1.47573,1.47573,1.47548,1.4757,41100000.0
2005-08-02 01:07:00,1.47586,1.47599,1.47573,1.47584,38300000.0
2005-08-02 01:08:00,1.47584,1.47584,1.47532,1.47532,43700000.0
2005-08-02 01:09:00,1.47577,1.47577,1.47539,1.47546,44400001.0
2005-08-02 01:10:00,1.47537,1.47545,1.47507,1.4753,29000000.0
2005-08-02 01:11:00,1.47522,1.47565,1.47522,1.47565,33400000.0
2005-08-02 01:12:00,1.4757,1.47594,1.47535,1.47589,35200000.0
2005-08-02 01:13:00,1.47618,1.4766,1.47598,1.4766,43000000.0
2005-08-02 01:14:00,1.47638,1.47647,1.47616,1.47633,18800000.0
2005-08-02 01:15:00,1.47636,1.47647,1.47603,1.47647,29900000.0
2005-08-02 01:16:00,1.47666,1.47684,1.47648,1.47672,65800000.0
2005-08-02 01:17:00,1.47683,1.47686,1.47668,1.47673,38800000.0
2005-08-02 01:18:00,1.4765,1.47664,1.47626,1.47664,37000000.0
2005-08-02 01:19:00,1.47644,1.4766,1.47639,1.4765,55500000.0
2005-08-02 01:20:00,1.47662,1.47667,1.47609,1.47667,38200000.0
2005-08-02 01:21:00,1.47647,1.47677,1.47647,1.47662,28400000.0
2005-08-02 01:22:00,1.47662,1.47662,1.4761,1.4761,23000000.0
2005-08-02 01:23:00,1.47574,1.47579,1.47544,1.47544,39200000.0
2005-08-02 01:24:00,1.47594,1.4763,1.47594,1.47617,37600000.0
2005-08-02 01:25:00,1.47608,1.47613,1.47577,1.47598,54200000.0
2005-08-02 01:26:00,1.47593,1.47632,1.47593,1.47632,42200000.0
2005-08-02 01:27:00,1.47613,1.47613,1.47592,1.47612,54000001.0
2005-08-02 01:28:00,1.47596,1.47612,1.47567,1.47577,40500000.0
2005-08-02 01:29:00,1.47571,1.47571,1.47521,1.47543,21800000.0
2005-08-02 01:30:00,1.47577,1.47598,1.47557,1.4758,49100000.0
2005-08-02 01:31:00,1.47568,1.47596,1.47565,1.47596,29600000.0
2005-08-02 01:32:00,1.4759,1.47622,1.47588,1.47613,37700000.0
2005-08-02 01:33:00,1.47632,1.47646,1.47622,1.47635,30200000.0
2005-08-02 01:34:00,1.47623,1.47623,1.47577,1.4761,27800000.0
2005-08-02 01:35:00,1.47616,1.47652,1.47612,1.47612,58000001.0
2005-08-02 01:36:00,1.47616,1.47637,1.47606,1.47606,44800000.0
2005-08-02 01:37:00,1.47609,1.47614,1.47581,1.47612,46600001.0
2005-08-02 01:38:00,1.47606,1.47624,1.47599,1.47624,28400000.0
2005-08-02 01:39:00,1.47609,1.47621,1.47576,1.47612,50600000.0
2005-08-02 01:40:00,1.47609,1.47622,1.47605,1.47618,32800000.0
2005-08-02 01:41:00,1.47617,1.47637,1.47609,1.4763,39600000.0
2005-08-02 01:42:00,1.47652,1.47654,1.47626,1.47643,33900000.0
2005-08-02 01:43:00,1.47657,1.47672,1.47613,1.47662,22200000.0
2005-08-02 01:44:00,1.47664,1.47664,1.47629,1.4766,24600000.0
2005-08-02 01:45:00,1.4766,1.47672,1.47652,1.47662,43000000.0
2005-08-02 01:46:00,1.4766,1.47677,1.47647,1.47659,20000000.0
2005-08-02 01:47:00,1.47661,1.47675,1.47639,1.47639,27200000.0
2005-08-02 01:48:00,1.4764,1.47645,1.476,1.476,38300000.0
2005-08-02 01:49:00,1.47642,1.47657,1.47573,1.47613,24600000.0
2005-08-02 01:50:00,1.47617,1.47638,1.4758,1.47638,35400000.0
2005-08-02 01:51:00,1.47633,1.47633,1.47612,1.47613,19800000.0
2005-08-02 01:52:00,1.47649,1.4768,1.47645,1.47658,29400000.0
2005-08-02 01:53:00,1.47673,1.47675,1.47658,1.4766,44600000.0
2005-08-02 01:55:00,1.47668,1.47688,1.47668,1.47677,71500000.0
2005-08-02 01:56:00,1.47699,1.47721,1.47694,1.47694,54900000.0
2005-08-02 01:57:00,1.47697,1.47715,1.47692,1.47708,54600000.0
2005-08-02 01:58:00,1.47696,1.47696,1.47649,1.47658,31100000.0
2005-08-02 01:59:00,1.47698,1.47706,1.47693,1.47703,32800000.0
2005-08-02 02:00:00,1.47678,1.47717,1.47678,1.47692,34800001.0
2005-08-02 02:01:00,1.47688,1.47689,1.47674,1.47688,50800000.0
2005-08-02 02:02:00,1.47671,1.4772,1.4767,1.47714,83200000.0
2005-08-02 02:03:00,1.47718,1.47734,1.47716,1.47732,90600000.0
2005-08-02 02:04:00,1.47725,1.47725,1.47704,1.47704,57200000.0
2005-08-02 02:05:00,1.47699,1.47699,1.47688,1.4769,79700000.0
2005-08-02 02:06:00,1.4767,1.47689,1.47651,1.47689,70400000.0
2005-08-02 02:07:00,1.47701,1.47701,1.47655,1.47683,199800000.0
2005-08-02 02:08:00,1.47678,1.47715,1.47678,1.47708,42200000.0
2005-08-02 02:09:00,1.47698,1.47706,1.47662,1.47703,174200000.0
2005-08-02 02:10:00,1.47685,1.47727,1.47677,1.47678,154400001.0
2005-08-02 02:11:00,1.47673,1.47676,1.47662,1.47675,37200000.0
2005-08-02 02:12:00,1.4767,1.47672,1.47656,1.4766,59400000.0
2005-08-02 02:13:00,1.47667,1.47671,1.47651,1.47651,29800000.0
2005-08-02 02:14:00,1.47661,1.47671,1.47636,1.47671,134000000.0
2005-08-02 02:15:00,1.47661,1.47668,1.47643,1.47656,251300001.0
2005-08-02 02:16:00,1.47684,1.47703,1.47676,1.47686,50800001.0
2005-08-02 02:17:00,1.47666,1.47717,1.47652,1.47689,197300001.0
2005-08-02 02:18:00,1.47708,1.47753,1.47677,1.4771,57000000.0
2005-08-02 02:19:00,1.47723,1.47749,1.4771,1.4771,47600000.0
2005-08-02 02:20:00,1.47743,1.47763,1.47719,1.47752,50300000.0
2005-08-02 02:21:00,1.47726,1.47759,1.47715,1.47759,56600000.0
2005-08-02 02:22:00,1.47734,1.47736,1.47711,1.47722,31000000.0
2005-08-02 02:23:00,1.4775,1.4776,1.47735,1.47735,43100000.0
2005-08-02 02:24:00,1.47729,1.47747,1.47722,1.47745,23200000.0
2005-08-02 02:25:00,1.47737,1.47752,1.47726,1.47728,120700000.0
2005-08-02 02:26:00,1.47708,1.47752,1.47695,1.47752,92200000.0
2005-08-02 02:27:00,1.47754,1.47757,1.47739,1.47744,49000000.0
2005-08-02 02:28:00,1.47743,1.47771,1.47743,1.4776,34200000.0
2005-08-02 02:29:00,1.47771,1.47771,1.47743,1.47766,60200000.0
2005-08-02 02:30:00,1.47783,1.47786,1.47756,1.47785,30400000.0
2005-08-02 02:31:00,1.47766,1.47776,1.47756,1.47759,46400000.0
2005-08-02 02:32:00,1.47805,1.47827,1.47786,1.47827,40400000.0
2005-08-02 02:33:00,1.478,1.478,1.47774,1.47792,210500001.0
2005-08-02 02:34:00,1.47834,1.47863,1.47834,1.47837,54900000.0
2005-08-02 02:35:00,1.47864,1.47864,1.47799,1.47805,107700001.0
2005-08-02 02:36:00,1.47833,1.47867,1.47833,1.47867,29400000.0
2005-08-02 02:37:00,1.47843,1.47848,1.47825,1.47841,102000000.0
2005-08-02 02:38:00,1.47851,1.47853,1.47836,1.47839,68500000.0
2005-08-02 02:39:00,1.47831,1.47832,1.47821,1.47829,42300000.0
2005-08-02 02:40:00,1.47831,1.47837,1.47823,1.47832,46900000.0
2005-08-02 02:41:00,1.4783,1.47832,1.47797,1.47797,44300000.0
2005-08-02 02:42:00,1.47807,1.4782,1.47807,1.47812,35100000.0
2005-08-02 02:43:00,1.47805,1.47805,1.47794,1.47799,35600000.0
2005-08-02 02:44:00,1.47786,1.47786,1.4776,1.47785,42300000.0
2005-08-02 02:45:00,1.47723,1.47735,1.47706,1.47712,37800000.0
2005-08-02 02:46:00,1.47693,1.47704,1.4768,1.47701,184800000.0
2005-08-02 02:47:00,1.47757,1.47774,1.47716,1.47762,236500000.0
2005-08-02 02:48:00,1.47747,1.47769,1.47744,1.47764,95400000.0
2005-08-02 02:49:00,1.47747,1.4778,1.47733,1.47744,65100000.0
2005-08-02 02:50:00,1.47772,1.47816,1.4775,1.47816,144100000.0
2005-08-02 02:51:00,1.47781,1.47795,1.47765,1.47783,54600000.0
2005-08-02 02:52:00,1.47753,1.47753,1.47729,1.47729,29400000.0
2005-08-02 02:53:00,1.47737,1.4774,1.47705,1.4772,39600001.0
2005-08-02 02:54:00,1.4773,1.47742,1.47719,1.47719,34400000.0
2005-08-02 02:55:00,1.47723,1.4776,1.47709,1.47732,33800000.0
2005-08-02 02:56:00,1.47728,1.47733,1.47718,1.47719,46400000.0
2005-08-02 02:57:00,1.47714,1.47746,1.47699,1.47746,59200000.0
2005-08-02 02:58:00,1.4775,1.4775,1.47729,1.47729,49200000.0
2005-08-02 02:59:00,1.4773,1.47741,1.47729,1.47729,61800000.0
2005-08-02 03:00:00,1.47736,1.47748,1.47727,1.47743,115400000.0
2005-08-02 03:01:00,1.4774,1.4774,1.47727,1.47731,61000000.0
2005-08-02 03:02:00,1.47729,1.47729,1.47712,1.47725,43600000.0
2005-08-02 03:03:00,1.47739,1.47739,1.47724,1.47725,48800000.0
2005-08-02 03:04:00,1.47721,1.47771,1.47708,1.47738,65400001.0
2005-08-02 03:05:00,1.47759,1.47791,1.47756,1.47784,47200000.0
2005-08-02 03:06:00,1.47795,1.47819,1.47791,1.47819,61000000.0
2005-08-02 03:07:00,1.47825,1.47872,1.47823,1.47861,102300000.0
2005-08-02 03:08:00,1.47844,1.47844,1.47794,1.478,66400000.0
2005-08-02 03:09:00,1.47832,1.47858,1.47799,1.47817,40200000.0
2005-08-02 03:10:00,1.47765,1.47793,1.477,1.47713,42600000.0
2005-08-02 03:11:00,1.47666,1.47734,1.47666,1.47734,25400000.0
2005-08-02 03:12:00,1.47785,1.4781,1.4776,1.47794,39200000.0
2005-08-02 03:13:00,1.47776,1.47817,1.47776,1.47804,43400000.0
2005-08-02 03:14:00,1.47799,1.47816,1.47766,1.47815,62500000.0
2005-08-02 03:15:00,1.47797,1.47875,1.47797,1.47867,27800000.0
2005-08-02 03:16:00,1.47871,1.47871,1.47818,1.47838,31600000.0
2005-08-02 03:17:00,1.47843,1.47881,1.47841,1.47878,74000001.0
2005-08-02 03:18:00,1.47837,1.47837,1.47804,1.47836,40800000.0
2005-08-02 03:19:00,1.47827,1.47827,1.47803,1.47816,30200000.0
2005-08-02 03:20:00,1.47759,1.47813,1.47757,1.47813,68200000.0
2005-08-02 03:21:00,1.47795,1.47807,1.47795,1.47807,35600000.0
2005-08-02 03:22:00,1.47831,1.47861,1.47829,1.47861,63600000.0
2005-08-02 03:23:00,1.47864,1.47866,1.47839,1.47839,76800000.0
2005-08-02 03:24:00,1.47828,1.47853,1.47826,1.47853,51400000.0
2005-08-02 03:25:00,1.47894,1.47894,1.47812,1.4784,36600000.0
2005-08-02 03:26:00,1.47843,1.47865,1.47836,1.47865,117500000.0
2005-08-02 03:27:00,1.47909,1.47965,1.47909,1.47965,80000000.0
2005-08-02 03:28:00,1.47983,1.47984,1.47961,1.47976,52500000.0
2005-08-02 03:29:00,1.47976,1.47983,1.47964,1.47978,48000000.0
2005-08-02 03:30:00,1.4796,1.47964,1.47939,1.47958,60700000.0
2005-08-02 03:31:00,1.47939,1.48001,1.47939,1.47994,24400000.0
2005-08-02 03:32:00,1.4801,1.4804,1.47999,1.48006,36000000.0
2005-08-02 03:33:00,1.47982,1.47982,1.47965,1.47965,35600000.0
2005-08-02 03:34:00,1.47989,1.48015,1.47974,1.4798,37000000.0
2005-08-02 03:35:00,1.4798,1.47986,1.47952,1.4796,80200001.0
2005-08-02 03:36:00,1.47968,1.48012,1.47946,1.48012,49400000.0
2005-08-02 03:37:00,1.48033,1.48048,1.48016,1.48041,27400000.0
2005-08-02 03:38:00,1.48027,1.4803,1.4799,1.48008,31200000.0
2005-08-02 03:39:00,1.47963,1.47963,1.47945,1.47945,88500000.0
2005-08-02 03:40:00,1.47935,1.48004,1.47927,1.47996,122200001.0
2005-08-02 03:41:00,1.47985,1.48,1.47983,1.47983,65400000.0
2005-08-02 03:42:00,1.47981,1.47982,1.47966,1.47973,80800000.0
2005-08-02 03:43:00,1.47973,1.48007,1.47973,1.48007,27400000.0
2005-08-02 03:44:00,1.4799,1.48014,1.47978,1.48,31800000.0
2005-08-02 03:45:00,1.47997,1.4802,1.47989,1.4802,37400000.0
2005-08-02 03:46:00,1.47978,1.47978,1.47955,1.47958,60600001.0
2005-08-02 03:47:00,1.47962,1.47974,1.4796,1.4796,42300000.0
2005-08-02 03:48:00,1.47995,1.48005,1.47975,1.4799,34000000.0
2005-08-02 03:49:00,1.47948,1.47954,1.47869,1.47954,30000000.0
2005-08-02 03:50:00,1.47988,1.48005,1.47965,1.47965,105400000.0
2005-08-02 03:51:00,1.47987,1.48002,1.47987,1.47993,46600000.0
2005-08-02 03:52:00,1.48005,1.4801,1.47994,1.48005,97400000.0
2005-08-02 03:53:00,1.47976,1.47983,1.4795,1.47981,56600000.0
2005-08-02 03:54:00,1.47988,1.48034,1.47985,1.47996,35400000.0
2005-08-02 03:55:00,1.48028,1.48034,1.48011,1.48031,43500000.0
2005-08-02 03:56:00,1.48027,1.48071,1.48027,1.4806,34100000.0
2005-08-02 03:57:00,1.48038,1.48077,1.48038,1.4805,126500000.0
2005-08-02 03:58:00,1.48042,1.4811,1.48033,1.48036,244900001.0
2005-08-02 03:59:00,1.48058,1.48083,1.48054,1.48059,155900002.0
2005-08-02 04:00:00,1.4803,1.48034,1.48012,1.48013,83200000.0
2005-08-02 04:01:00,1.48001,1.48072,1.48001,1.48072,138100000.0
2005-08-02 04:02:00,1.48074,1.48106,1.48066,1.48071,117300000.0
2005-08-02 04:03:00,1.48065,1.48079,1.48049,1.48079,72200000.0
2005-08-02 04:04:00,1.48065,1.48071,1.48054,1.48057,114400001.0
2005-08-02 04:05:00,1.48052,1.48125,1.48047,1.48125,238200000.0
2005-08-02 04:06:00,1.4808,1.48126,1.48067,1.48079,107400000.0
2005-08-02 04:07:00,1.48094,1.48116,1.48078,1.48078,166100001.0
2005-08-02 04:08:00,1.48119,1.48119,1.48101,1.48101,13800000.0
2005-08-02 04:09:00,1.48107,1.48112,1.48085,1.48109,38500000.0
2005-08-02 04:10:00,1.48097,1.48105,1.48069,1.48087,122200000.0
2005-08-02 04:11:00,1.48102,1.48134,1.48083,1.48096,48800000.0
2005-08-02 04:12:00,1.48087,1.48091,1.48084,1.48084,92900001.0
2005-08-02 04:13:00,1.48081,1.48103,1.48081,1.48088,56200000.0
2005-08-02 04:14:00,1.48093,1.48097,1.48086,1.48092,94200000.0
2005-08-02 04:15:00,1.48091,1.48114,1.48088,1.48108,97600000.0
2005-08-02 04:16:00,1.48103,1.48111,1.48081,1.48091,71400000.0
2005-08-02 04:17:00,1.48089,1.48095,1.48083,1.4809,44600000.0
2005-08-02 04:18:00,1.48086,1.48101,1.48081,1.48086,103500000.0
2005-08-02 04:19:00,1.48084,1.48088,1.48074,1.48088,63900000.0
2005-08-02 04:20:00,1.48086,1.48101,1.48076,1.48076,172100001.0
2005-08-02 04:21:00,1.48078,1.48093,1.48078,1.48085,41600000.0
2005-08-02 04:22:00,1.48099,1.48143,1.4809,1.48126,37000000.0
2005-08-02 04:23:00,1.48076,1.48081,1.48076,1.48076,37800000.0
2005-08-02 04:24:00,1.4806,1.48071,1.48047,1.48058,169800000.0
2005-08-02 04:25:00,1.48071,1.4815,1.48069,1.48143,222000000.0
2005-08-02 04:26:00,1.48154,1.4816,1.48145,1.48147,137000001.0
2005-08-02 04:27:00,1.48164,1.48195,1.48164,1.48182,53400000.0
2005-08-02 04:28:00,1.48189,1.48229,1.48189,1.48229,68000000.0
2005-08-02 04:29:00,1.48194,1.48205,1.48155,1.48168,91200000.0
2005-08-02 04:30:00,1.48122,1.48161,1.4812,1.48157,79800001.0
2005-08-02 04:31:00,1.48141,1.48155,1.48121,1.48148,27800000.0
2005-08-02 04:32:00,1.48147,1.48147,1.48137,1.48147,37600000.0
2005-08-02 04:33:00,1.48153,1.48153,1.48136,1.48143,42900000.0
2005-08-02 04:34:00,1.48134,1.48148,1.48121,1.48121,27200000.0
2005-08-02 04:35:00,1.48105,1.48118,1.48103,1.48103,56000000.0
2005-08-02 04:36:00,1.48142,1.48187,1.48095,1.48138,197800000.0
2005-08-02 04:37:00,1.48115,1.48127,1.48075,1.48084,149600001.0
2005-08-02 04:38:00,1.48066,1.48066,1.48045,1.48045,48000000.0
2005-08-02 04:39:00,1.48028,1.48056,1.48028,1.48047,58000000.0
2005-08-02 04:40:00,1.48053,1.48069,1.4804,1.4805,33800000.0
2005-08-02 04:41:00,1.48014,1.48068,1.48014,1.48068,47000000.0
2005-08-02 04:42:00,1.48062,1.48076,1.48061,1.48063,64100000.0
2005-08-02 04:43:00,1.48056,1.48063,1.48054,1.48063,59700000.0
2005-08-02 04:44:00,1.48062,1.48134,1.48062,1.48134,42800000.0
2005-08-02 04:45:00,1.48131,1.48137,1.48084,1.48124,36300000.0
2005-08-02 04:46:00,1.481,1.48113,1.48098,1.48104,41800000.0
2005-08-02 04:47:00,1.48115,1.48158,1.48113,1.48158,90000000.0
2005-08-02 04:48:00,1.48135,1.48164,1.48135,1.48146,75600000.0
2005-08-02 04:49:00,1.48138,1.48155,1.48116,1.48116,56800000.0
2005-08-02 04:50:00,1.48145,1.48145,1.48117,1.48122,39600000.0
2005-08-02 04:51:00,1.48078,1.48078,1.48059,1.48061,37600000.0
2005-08-02 04:52:00,1.48026,1.48115,1.48012,1.48062,32400000.0
2005-08-02 04:53:00,1.48062,1.48109,1.48052,1.48052,40600000.0
2005-08-02 04:54:00,1.48004,1.48017,1.47994,1.47994,56900001.0
2005-08-02 04:55:00,1.48011,1.48015,1.47978,1.48015,28800000.0
2005-08-02 04:56:00,1.47987,1.48007,1.47985,1.47992,32400000.0
2005-08-02 04:57:00,1.47974,1.4802,1.47971,1.47977,25400000.0
2005-08-02 04:58:00,1.47976,1.48005,1.47966,1.47971,38000000.0
2005-08-02 04:59:00,1.47943,1.47968,1.47943,1.47943,104200000.0
2005-08-02 05:00:00,1.47981,1.47981,1.47965,1.47971,49400000.0
2005-08-02 05:01:00,1.47958,1.47997,1.47958,1.47997,28800000.0
2005-08-02 05:02:00,1.47995,1.48007,1.47975,1.47995,32800000.0
2005-08-02 05:03:00,1.47973,1.48003,1.47965,1.47968,169100000.0
2005-08-02 05:04:00,1.47965,1.47968,1.4796,1.47968,247800002.0
2005-08-02 05:05:00,1.47968,1.47971,1.47958,1.47965,211300000.0
2005-08-02 05:06:00,1.47971,1.47976,1.47958,1.47971,144200000.0
2005-08-02 05:07:00,1.47962,1.47995,1.47946,1.47961,272400000.0
2005-08-02 05:08:00,1.47995,1.48,1.4798,1.47982,289800001.0
2005-08-02 05:09:00,1.47973,1.48005,1.4797,1.47973,182100000.0
2005-08-02 05:10:00,1.47978,1.47988,1.47973,1.47987,252600001.0
2005-08-02 05:11:00,1.47968,1.47978,1.47958,1.47963,137400001.0
2005-08-02 05:12:00,1.47966,1.47973,1.47965,1.47968,119800000.0
2005-08-02 05:13:00,1.47951,1.47976,1.47951,1.47956,163400001.0
2005-08-02 05:14:00,1.4797,1.48014,1.4797,1.47992,250600001.0
2005-08-02 05:15:00,1.48003,1.48003,1.47985,1.47995,27700000.0
2005-08-02 05:16:00,1.47966,1.47978,1.47958,1.47968,222800001.0
2005-08-02 05:17:00,1.47975,1.47992,1.47952,1.47992,152600000.0
2005-08-02 05:18:00,1.47993,1.47993,1.47968,1.47983,270700000.0
2005-08-02 05:19:00,1.47971,1.48001,1.47963,1.47963,242900001.0
2005-08-02 05:20:00,1.47975,1.47999,1.47972,1.47982,226100001.0
2005-08-02 05:21:00,1.47961,1.48004,1.47959,1.47975,272100000.0
2005-08-02 05:22:00,1.4799,1.47997,1.47982,1.47987,250700000.0
2005-08-02 05:23:00,1.47982,1.47995,1.47982,1.4799,123000001.0
2005-08-02 05:24:00,1.47985,1.47986,1.47973,1.47974,151600000.0
2005-08-02 05:25:00,1.4799,1.48007,1.4797,1.47975,281100001.0
2005-08-02 05:26:00,1.47963,1.47966,1.47958,1.47963,104300000.0
2005-08-02 05:27:00,1.47988,1.47993,1.47958,1.47983,205800002.0
2005-08-02 05:28:00,1.47983,1.47993,1.47958,1.47983,236000000.0
2005-08-02 05:29:00,1.47973,1.47991,1.47944,1.47968,274800004.0
2005-08-02 05:30:00,1.47959,1.47995,1.47957,1.4796,198100001.0
2005-08-02 05:31:00,1.47965,1.47993,1.47963,1.47977,92800000.0
2005-08-02 05:32:00,1.47998,1.48024,1.47996,1.4802,157000000.0
2005-08-02 05:33:00,1.48011,1.48021,1.48002,1.48009,183600000.0
2005-08-02 05:34:00,1.48005,1.48042,1.48,1.48,233500001.0
2005-08-02 05:35:00,1.48019,1.48029,1.48012,1.48029,35600000.0
2005-08-02 05:36:00,1.48003,1.4801,1.47988,1.47999,194900000.0
2005-08-02 05:37:00,1.47999,1.48009,1.47994,1.47999,195600000.0
2005-08-02 05:38:00,1.48001,1.48025,1.47995,1.48016,151300000.0
2005-08-02 05:39:00,1.48031,1.48041,1.48021,1.48031,171800000.0
2005-08-02 05:40:00,1.48024,1.48109,1.48024,1.48064,202400000.0
2005-08-02 05:41:00,1.48061,1.48116,1.48036,1.48116,130300000.0
2005-08-02 05:42:00,1.48127,1.48155,1.48102,1.48102,247300000.0
2005-08-02 05:43:00,1.48102,1.48119,1.48102,1.48119,67200000.0
2005-08-02 05:44:00,1.48117,1.48134,1.48109,1.48114,98800000.0
2005-08-02 05:45:00,1.48117,1.48132,1.48107,1.48109,116900000.0
2005-08-02 05:46:00,1.48115,1.48145,1.48115,1.48145,215900000.0
2005-08-02 05:47:00,1.48157,1.48188,1.48155,1.48188,212500000.0
2005-08-02 05:48:00,1.48176,1.48212,1.48172,1.48195,249600001.0
2005-08-02 05:49:00,1.48203,1.48214,1.48173,1.48175,193900000.0
2005-08-02 05:50:00,1.48177,1.48212,1.48177,1.48194,264900000.0
2005-08-02 05:51:00,1.48198,1.48198,1.48164,1.48164,169000000.0
2005-08-02 05:52:00,1.4816,1.48182,1.48155,1.48182,185500000.0
2005-08-02 05:53:00,1.48212,1.48215,1.48178,1.48182,149400001.0
2005-08-02 05:54:00,1.48204,1.48257,1.48204,1.48213,213900000.0
2005-08-02 05:55:00,1.48213,1.48263,1.48213,1.48215,291600000.0
2005-08-02 05:56:00,1.48207,1.48216,1.48189,1.48192,151400000.0
2005-08-02 05:57:00,1.48199,1.48206,1.48192,1.482,152900000.0
2005-08-02 05:58:00,1.48213,1.48236,1.4821,1.4821,171600001.0
2005-08-02 05:59:00,1.48247,1.48304,1.48247,1.48276,86400000.0
2005-08-02 06:00:00,1.48293,1.48295,1.48259,1.48259,272100003.0
2005-08-02 06:01:00,1.48288,1.4831,1.48284,1.4829,202600002.0
2005-08-02 06:02:00,1.48286,1.48292,1.48261,1.48263,254800001.0
2005-08-02 06:03:00,1.48277,1.48277,1.48258,1.48271,43000000.0
2005-08-02 06:04:00,1.48263,1.48278,1.4826,1.48263,145000000.0
2005-08-02 06:05:00,1.48257,1.48291,1.48257,1.48273,469900002.0
2005-08-02 06:06:00,1.48274,1.48296,1.48274,1.48289,81700000.0
2005-08-02 06:07:00,1.48308,1.48311,1.48286,1.48306,337900001.0
2005-08-02 06:08:00,1.48288,1.4831,1.48283,1.48288,533500000.0
2005-08-02 06:09:00,1.48281,1.48313,1.48266,1.48289,361400000.0
2005-08-02 06:10:00,1.48285,1.48323,1.48271,1.48292,327400000.0
2005-08-02 06:11:00,1.48298,1.48307,1.48279,1.48296,445300000.0
2005-08-02 06:12:00,1.48298,1.48344,1.48298,1.48327,244800000.0
2005-08-02 06:13:00,1.48327,1.4834,1.48299,1.48299,348600000.0
2005-08-02 06:14:00,1.48316,1.48318,1.48285,1.48296,380600000.0
2005-08-02 06:15:00,1.48286,1.48328,1.48286,1.48291,140600000.0
2005-08-02 06:16:00,1.48271,1.48271,1.48211,1.48245,250000001.0
2005-08-02 06:17:00,1.48221,1.48248,1.48213,1.4822,147000000.0
2005-08-02 06:18:00,1.48232,1.48257,1.48232,1.48249,250700000.0
2005-08-02 06:19:00,1.48249,1.48355,1.48249,1.48324,182400000.0
2005-08-02 06:20:00,1.48346,1.48388,1.48346,1.48369,268200000.0
2005-08-02 06:21:00,1.48391,1.48423,1.48386,1.48409,225000000.0
2005-08-02 06:22:00,1.48384,1.4841,1.48379,1.48387,247100000.0
2005-08-02 06:23:00,1.48363,1.48363,1.48281,1.48281,310700001.0
2005-08-02 06:24:00,1.48296,1.48334,1.4829,1.48334,359400001.0
2005-08-02 06:25:00,1.48332,1.48342,1.48321,1.48321,230700000.0
2005-08-02 06:26:00,1.48307,1.48312,1.48294,1.48295,364500001.0
2005-08-02 06:27:00,1.48286,1.4829,1.48275,1.48281,385000001.0
2005-08-02 06:28:00,1.48282,1.48301,1.48277,1.48298,387400002.0
2005-08-02 06:29:00,1.48292,1.48304,1.48289,1.48295,107000000.0
2005-08-02 06:30:00,1.48278,1.48302,1.4827,1.4827,218200000.0
2005-08-02 06:31:00,1.48247,1.48257,1.48237,1.48253,122700000.0
2005-08-02 06:32:00,1.48255,1.48265,1.48242,1.48245,173800000.0
2005-08-02 06:33:00,1.47993,1.482,1.47993,1.48189,275500001.0
2005-08-02 06:34:00,1.48195,1.48219,1.48193,1.48206,217600001.0
2005-08-02 06:35:00,1.48183,1.48201,1.48039,1.48045,111800000.0
2005-08-02 06:36:00,1.48048,1.48071,1.48048,1.48064,53800000.0
2005-08-02 06:37:00,1.48055,1.4815,1.48055,1.4815,175900000.0
2005-08-02 06:38:00,1.48168,1.4819,1.48165,1.48175,96400000.0
2005-08-02 06:39:00,1.48233,1.48235,1.4822,1.48223,48500000.0
2005-08-02 06:40:00,1.48205,1.48205,1.48057,1.48194,145200000.0
2005-08-02 06:41:00,1.48203,1.48203,1.48085,1.48189,180900000.0
2005-08-02 06:42:00,1.48197,1.482,1.48177,1.48187,273700000.0
2005-08-02 06:43:00,1.4807,1.48077,1.48065,1.48073,146300000.0
2005-08-02 06:44:00,1.48185,1.48199,1.48179,1.48187,277700000.0
2005-08-02 06:45:00,1.48192,1.48197,1.48182,1.48197,217100000.0
2005-08-02 06:46:00,1.4821,1.48219,1.48187,1.48199,249300000.0
2005-08-02 06:47:00,1.4819,1.48198,1.48179,1.48186,221900000.0
2005-08-02 06:48:00,1.48156,1.4819,1.48156,1.48186,51500000.0
2005-08-02 06:49:00,1.48185,1.48208,1.48174,1.48177,263000001.0
2005-08-02 06:50:00,1.48192,1.48211,1.48183,1.48187,33800000.0
2005-08-02 06:51:00,1.48127,1.48127,1.48079,1.48111,23400000.0
2005-08-02 06:52:00,1.48107,1.48121,1.48084,1.48084,198300000.0
2005-08-02 06:53:00,1.48091,1.48154,1.48091,1.48139,227400000.0
2005-08-02 06:54:00,1.4814,1.48163,1.48131,1.48138,407900001.0
2005-08-02 06:55:00,1.48142,1.48177,1.48142,1.48172,328200000.0
2005-08-02 06:56:00,1.48181,1.48181,1.48169,1.48169,22000000.0
2005-08-02 06:57:00,1.48175,1.48181,1.48175,1.4818,84200000.0
2005-08-02 06:58:00,1.48182,1.48196,1.48172,1.4818,278400000.0
2005-08-02 06:59:00,1.48163,1.48169,1.48129,1.48129,314400000.0
2005-08-02 07:00:00,1.48136,1.48147,1.48128,1.48128,107000000.0
2005-08-02 07:01:00,1.48122,1.48148,1.48122,1.48133,304500000.0
2005-08-02 07:02:00,1.48138,1.48182,1.48138,1.48182,390200000.0
2005-08-02 07:03:00,1.48198,1.48215,1.48197,1.48215,139700000.0
2005-08-02 07:04:00,1.48228,1.48241,1.48209,1.4823,301200000.0
2005-08-02 07:05:00,1.48225,1.48225,1.48193,1.48204,124300000.0
2005-08-02 07:06:00,1.48198,1.48214,1.48171,1.48214,229100000.0
2005-08-02 07:07:00,1.48223,1.48223,1.48199,1.48216,178300000.0
2005-08-02 07:08:00,1.48236,1.48252,1.48231,1.4825,246000000.0
2005-08-02 07:09:00,1.48244,1.48254,1.4821,1.4821,225700000.0
2005-08-02 07:10:00,1.48204,1.48209,1.48159,1.48159,467400003.0
2005-08-02 07:11:00,1.48165,1.48187,1.48165,1.48174,372300002.0
2005-08-02 07:12:00,1.48169,1.48189,1.48163,1.48189,339600001.0
2005-08-02 07:13:00,1.48188,1.48188,1.48167,1.48174,258100000.0
2005-08-02 07:14:00,1.48152,1.48156,1.48125,1.48125,523100000.0
2005-08-02 07:15:00,1.48142,1.48169,1.4812,1.48169,294300000.0
2005-08-02 07:16:00,1.48168,1.48168,1.48139,1.48147,187200000.0
2005-08-02 07:17:00,1.48144,1.48144,1.48117,1.48118,253600001.0
2005-08-02 07:18:00,1.48119,1.48143,1.48111,1.48124,467700001.0
2005-08-02 07:19:00,1.48123,1.48136,1.48108,1.48128,345000001.0
2005-08-02 07:20:00,1.48134,1.48152,1.48119,1.48142,401600000.0
2005-08-02 07:21:00,1.48132,1.48146,1.48115,1.48123,259600000.0
2005-08-02 07:22:00,1.4814,1.48156,1.48135,1.48148,380200000.0
2005-08-02 07:23:00,1.48153,1.48176,1.4814,1.4816,444100001.0
2005-08-02 07:24:00,1.48179,1.48195,1.48176,1.48185,254300000.0
2005-08-02 07:25:00,1.48188,1.48198,1.48176,1.48194,379100000.0
2005-08-02 07:26:00,1.48205,1.48226,1.48189,1.48226,303400000.0
2005-08-02 07:27:00,1.48217,1.48226,1.48201,1.48216,174300001.0
2005-08-02 07:28:00,1.48204,1.48219,1.4819,1.48198,278600001.0
2005-08-02 07:29:00,1.48187,1.48187,1.48155,1.48155,220200001.0
2005-08-02 07:30:00,1.48153,1.48167,1.48136,1.4815,482100000.0
2005-08-02 07:31:00,1.48144,1.48167,1.48139,1.48158,265100000.0
2005-08-02 07:32:00,1.48154,1.48154,1.48127,1.48142,445300001.0
2005-08-02 07:33:00,1.48137,1.48149,1.48127,1.48137,354000000.0
2005-08-02 07:34:00,1.4815,1.48171,1.48143,1.48162,289800000.0
2005-08-02 07:35:00,1.4816,1.48167,1.48134,1.48147,212600000.0
2005-08-02 07:36:00,1.48138,1.48149,1.48124,1.48127,376700001.0
2005-08-02 07:37:00,1.48121,1.48128,1.48099,1.48106,203400002.0
2005-08-02 07:38:00,1.48105,1.48118,1.481,1.48118,31300000.0
2005-08-02 07:39:00,1.48114,1.48131,1.48104,1.48131,384300001.0
2005-08-02 07:40:00,1.48129,1.48135,1.48109,1.48114,346400002.0
2005-08-02 07:41:00,1.48114,1.48151,1.48113,1.48142,638300000.0
2005-08-02 07:42:00,1.48134,1.48154,1.48115,1.48115,302500000.0
2005-08-02 07:43:00,1.48106,1.48124,1.48092,1.48092,226900002.0
2005-08-02 07:44:00,1.48076,1.48088,1.48069,1.48077,400300000.0
2005-08-02 07:45:00,1.48084,1.48106,1.48079,1.48087,494200001.0
2005-08-02 07:46:00,1.48077,1.48091,1.48064,1.48067,480100000.0
2005-08-02 07:47:00,1.48063,1.48063,1.47996,1.47996,642000002.0
2005-08-02 07:48:00,1.48025,1.48055,1.4802,1.48025,701500000.0
2005-08-02 07:49:00,1.4804,1.48064,1.48028,1.48043,688800000.0
2005-08-02 07:50:00,1.48036,1.48059,1.48022,1.48031,601000002.0
2005-08-02 07:51:00,1.48041,1.48041,1.47997,1.48019,581600002.0
2005-08-02 07:52:00,1.4801,1.4801,1.47991,1.48008,481800002.0
2005-08-02 07:53:00,1.48012,1.48045,1.48003,1.48039,605600002.0
2005-08-02 07:54:00,1.48041,1.48081,1.48041,1.48065,350900001.0
2005-08-02 07:55:00,1.4807,1.48078,1.48054,1.48065,339200000.0
2005-08-02 07:56:00,1.48065,1.48111,1.4806,1.4806,708300001.0
2005-08-02 07:57:00,1.48062,1.48097,1.48061,1.48068,582100001.0
2005-08-02 07:58:00,1.48075,1.48102,1.48068,1.48084,684000001.0
2005-08-02 07:59:00,1.48077,1.4809,1.48053,1.48053,442300001.0
2005-08-02 08:00:00,1.48051,1.48059,1.48034,1.48049,349300000.0
2005-08-02 08:01:00,1.48036,1.48077,1.48024,1.48054,491300001.0
2005-08-02 08:02:00,1.4804,1.4804,1.47998,1.47998,235600000.0
2005-08-02 08:03:00,1.48006,1.48023,1.47995,1.48001,397500001.0
2005-08-02 08:04:00,1.48012,1.48066,1.48012,1.4805,378600000.0
2005-08-02 08:05:00,1.48071,1.48087,1.48064,1.4807,280300000.0
2005-08-02 08:06:00,1.48097,1.48111,1.48073,1.48094,695100001.0
2005-08-02 08:07:00,1.48074,1.48086,1.48045,1.48047,500100001.0
2005-08-02 08:08:00,1.48023,1.48048,1.48023,1.48048,348400000.0
2005-08-02 08:09:00,1.48032,1.48037,1.48002,1.48005,559100000.0
2005-08-02 08:10:00,1.48004,1.48056,1.48001,1.48056,639300001.0
2005-08-02 08:11:00,1.48056,1.48074,1.48026,1.48074,254700000.0
2005-08-02 08:12:00,1.48089,1.48096,1.48064,1.48066,428900000.0
2005-08-02 08:13:00,1.4805,1.4805,1.47998,1.48021,227100000.0
2005-08-02 08:14:00,1.48006,1.48025,1.48006,1.48009,72900000.0
2005-08-02 08:15:00,1.48014,1.48031,1.48009,1.48023,295500002.0
2005-08-02 08:16:00,1.48032,1.48045,1.4802,1.4802,254400001.0
2005-08-02 08:17:00,1.48025,1.48025,1.47983,1.47983,276000000.0
2005-08-02 08:18:00,1.47998,1.48014,1.47989,1.47994,157800000.0
2005-08-02 08:19:00,1.47983,1.47996,1.47972,1.4798,312700001.0
2005-08-02 08:20:00,1.47965,1.47966,1.47919,1.47933,298800000.0
2005-08-02 08:21:00,1.4792,1.47952,1.47917,1.47943,528300001.0
2005-08-02 08:22:00,1.4793,1.47953,1.47927,1.47948,358500001.0
2005-08-02 08:23:00,1.47946,1.47975,1.47942,1.47974,247200000.0
2005-08-02 08:24:00,1.47987,1.48001,1.47961,1.47961,446300001.0
2005-08-02 08:25:00,1.47959,1.47959,1.479,1.4792,682000001.0
2005-08-02 08:26:00,1.47915,1.47915,1.47826,1.47826,322900002.0
2005-08-02 08:27:00,1.47816,1.47816,1.47743,1.47789,384000000.0
2005-08-02 08:28:00,1.47813,1.4784,1.47811,1.47819,588900001.0
2005-08-02 08:29:00,1.47823,1.47838,1.47805,1.47806,387000001.0
2005-08-02 08:30:00,1.47794,1.47842,1.47794,1.47841,445100001.0
2005-08-02 08:31:00,1.47879,1.47888,1.47845,1.47883,245200000.0
2005-08-02 08:32:00,1.47885,1.47905,1.47879,1.47879,278500000.0
2005-08-02 08:33:00,1.47874,1.47884,1.47825,1.47825,197600001.0
2005-08-02 08:34:00,1.47812,1.47836,1.47792,1.4781,624100001.0
2005-08-02 08:35:00,1.47826,1.47866,1.47826,1.47844,544500002.0
2005-08-02 08:36:00,1.47848,1.47881,1.47841,1.47866,391700000.0
2005-08-02 08:37:00,1.47857,1.47859,1.47835,1.47844,349300003.0
2005-08-02 08:38:00,1.47835,1.47852,1.47821,1.47852,348400001.0
2005-08-02 08:39:00,1.47865,1.47867,1.47837,1.47849,525300000.0
2005-08-02 08:40:00,1.47838,1.47859,1.47829,1.47829,348400000.0
2005-08-02 08:41:00,1.47848,1.47863,1.4782,1.47863,521600001.0
2005-08-02 08:42:00,1.47876,1.47912,1.4787,1.47877,546200000.0
2005-08-02 08:43:00,1.479,1.47917,1.47881,1.47883,303500002.0
2005-08-02 08:44:00,1.47855,1.47862,1.47824,1.47824,451900000.0
2005-08-02 08:45:00,1.47827,1.47866,1.47821,1.4784,635800002.0
2005-08-02 08:46:00,1.47843,1.47884,1.4784,1.47861,752000000.0
2005-08-02 08:47:00,1.47861,1.47868,1.47841,1.4786,537100001.0
2005-08-02 08:48:00,1.47863,1.47896,1.47858,1.47873,373400000.0
2005-08-02 08:49:00,1.47875,1.4789,1.4787,1.47875,543300001.0
2005-08-02 08:50:00,1.47892,1.47911,1.47868,1.4787,521000002.0
2005-08-02 08:51:00,1.47873,1.47887,1.47849,1.47867,518700001.0
2005-08-02 08:52:00,1.47876,1.47902,1.47863,1.47863,630000000.0
2005-08-02 08:53:00,1.47869,1.47869,1.47825,1.47847,523600001.0
2005-08-02 08:54:00,1.47844,1.4786,1.4783,1.47858,683200002.0
2005-08-02 08:55:00,1.47876,1.47907,1.47866,1.47891,584300000.0
2005-08-02 08:56:00,1.47905,1.47931,1.47894,1.47903,579900000.0
2005-08-02 08:57:00,1.47897,1.47912,1.47873,1.4788,569300003.0
2005-08-02 08:58:00,1.47854,1.47877,1.47836,1.47836,445500000.0
2005-08-02 08:59:00,1.47788,1.47822,1.47788,1.47802,330000001.0
2005-08-02 09:00:00,1.47817,1.47839,1.47799,1.47809,473700000.0
2005-08-02 09:01:00,1.47802,1.4781,1.47765,1.47785,422200001.0
2005-08-02 09:02:00,1.47779,1.47793,1.47744,1.47745,682500001.0
2005-08-02 09:03:00,1.47744,1.47765,1.47735,1.47759,605500001.0
2005-08-02 09:04:00,1.47795,1.47825,1.47777,1.47814,656500003.0
2005-08-02 09:05:00,1.47781,1.47781,1.47723,1.47753,554900002.0
2005-08-02 09:06:00,1.4774,1.47762,1.47729,1.47742,567700002.0
2005-08-02 09:07:00,1.47744,1.47744,1.47709,1.4773,303400000.0
2005-08-02 09:08:00,1.4774,1.47778,1.47723,1.47765,227600000.0
2005-08-02 09:09:00,1.47741,1.47759,1.47734,1.47752,288100001.0
2005-08-02 09:10:00,1.47786,1.47815,1.47775,1.47775,337500000.0
2005-08-02 09:11:00,1.47774,1.47814,1.47774,1.47812,674100005.0
2005-08-02 09:12:00,1.47809,1.47819,1.47786,1.47791,526400001.0
2005-08-02 09:13:00,1.47802,1.47812,1.47766,1.47766,442000001.0
2005-08-02 09:14:00,1.47796,1.47823,1.47795,1.47812,311000002.0
2005-08-02 09:15:00,1.47793,1.47793,1.47747,1.47777,460700002.0
2005-08-02 09:16:00,1.47771,1.47793,1.47763,1.47771,472300001.0
2005-08-02 09:17:00,1.47761,1.47785,1.47755,1.47776,561900000.0
2005-08-02 09:18:00,1.47775,1.4779,1.47761,1.47771,201700000.0
2005-08-02 09:19:00,1.47771,1.47794,1.47719,1.47729,600900004.0
2005-08-02 09:20:00,1.47725,1.47768,1.47718,1.47736,262900001.0
2005-08-02 09:21:00,1.47739,1.4775,1.47714,1.47714,377200001.0
2005-08-02 09:22:00,1.47721,1.47766,1.47721,1.47766,367800000.0
2005-08-02 09:23:00,1.47779,1.47785,1.47762,1.47781,369600001.0
2005-08-02 09:24:00,1.4778,1.4778,1.47741,1.47751,277400000.0
2005-08-02 09:25:00,1.47768,1.47807,1.47768,1.47799,451200001.0
2005-08-02 09:26:00,1.4782,1.47852,1.47816,1.4785,522000001.0
2005-08-02 09:27:00,1.4786,1.47893,1.4786,1.47874,337200000.0
2005-08-02 09:28:00,1.479,1.47921,1.47885,1.47885,588300002.0
2005-08-02 09:29:00,1.47914,1.47923,1.47895,1.47905,430300002.0
2005-08-02 09:30:00,1.47917,1.47966,1.47916,1.47966,737200002.0
2005-08-02 09:31:00,1.4797,1.48001,1.47942,1.47975,373200001.0
2005-08-02 09:32:00,1.47992,1.4801,1.47991,1.48001,462400000.0
2005-08-02 09:33:00,1.48008,1.48062,1.48008,1.48043,284000001.0
2005-08-02 09:34:00,1.48046,1.48057,1.47982,1.47982,410000000.0
2005-08-02 09:35:00,1.47985,1.48026,1.47985,1.48026,249400001.0
2005-08-02 09:36:00,1.48035,1.48045,1.4801,1.48021,450000003.0
2005-08-02 09:37:00,1.48024,1.48024,1.47994,1.48018,427700001.0
2005-08-02 09:38:00,1.48,1.48032,1.48,1.48002,382900000.0
2005-08-02 09:39:00,1.48002,1.48011,1.47983,1.47984,430000000.0
2005-08-02 09:40:00,1.47976,1.47976,1.47953,1.47958,391700002.0
2005-08-02 09:41:00,1.47939,1.47972,1.47939,1.47955,433700001.0
2005-08-02 09:42:00,1.47956,1.47959,1.47928,1.47942,483600002.0
2005-08-02 09:43:00,1.47956,1.47984,1.47954,1.47971,302600002.0
2005-08-02 09:44:00,1.47962,1.47984,1.47948,1.47948,579600002.0
2005-08-02 09:45:00,1.47961,1.47962,1.47938,1.47951,591700001.0
2005-08-02 09:46:00,1.47971,1.47994,1.47971,1.47985,297300000.0
2005-08-02 09:47:00,1.47991,1.4802,1.47991,1.48008,416000000.0
2005-08-02 09:48:00,1.48022,1.48066,1.48014,1.48061,337600002.0
2005-08-02 09:49:00,1.4806,1.48088,1.48041,1.48073,581900001.0
2005-08-02 09:50:00,1.48073,1.48073,1.48011,1.48012,393800000.0
2005-08-02 09:51:00,1.4803,1.48051,1.48011,1.48011,502000002.0
2005-08-02 09:52:00,1.48013,1.48065,1.48007,1.48029,491000001.0
2005-08-02 09:53:00,1.48031,1.48073,1.48031,1.4807,344700002.0
2005-08-02 09:54:00,1.48055,1.48105,1.48048,1.48105,514200002.0
2005-08-02 09:55:00,1.48095,1.48111,1.48073,1.48099,623800003.0
2005-08-02 09:56:00,1.4812,1.48145,1.48107,1.48111,434100002.0
2005-08-02 09:57:00,1.48101,1.48101,1.48047,1.48047,593500000.0
2005-08-02 09:58:00,1.48049,1.48064,1.48025,1.48049,813900002.0
2005-08-02 09:59:00,1.48081,1.48126,1.4806,1.48117,606600000.0
2005-08-02 10:00:00,1.48111,1.48153,1.48111,1.48112,275500001.0
2005-08-02 10:01:00,1.48113,1.4812,1.48078,1.48095,717400004.0
2005-08-02 10:02:00,1.48117,1.48137,1.481,1.48111,700400001.0
2005-08-02 10:03:00,1.48106,1.48177,1.48106,1.48177,447600002.0
2005-08-02 10:04:00,1.48178,1.48187,1.48143,1.48185,424800001.0
2005-08-02 10:05:00,1.48148,1.48164,1.48124,1.48148,349400000.0
2005-08-02 10:06:00,1.48161,1.48209,1.48161,1.48192,563100005.0
2005-08-02 10:07:00,1.48189,1.48212,1.48167,1.48192,517900000.0
2005-08-02 10:08:00,1.48173,1.482,1.48172,1.48178,471700000.0
2005-08-02 10:09:00,1.48181,1.48183,1.48144,1.48183,468600000.0
2005-08-02 10:10:00,1.48173,1.48205,1.48167,1.48197,311200000.0
2005-08-02 10:11:00,1.48198,1.48202,1.48181,1.48202,345300001.0
2005-08-02 10:12:00,1.48198,1.48198,1.48163,1.48166,453100000.0
2005-08-02 10:13:00,1.48167,1.48176,1.48157,1.4817,480200001.0
2005-08-02 10:14:00,1.48165,1.48196,1.48164,1.4818,538100001.0
2005-08-02 10:15:00,1.48188,1.48188,1.4816,1.48162,398700000.0
2005-08-02 10:16:00,1.48162,1.48185,1.48141,1.48163,441800002.0
2005-08-02 10:17:00,1.48155,1.4817,1.48107,1.48137,323800000.0
2005-08-02 10:18:00,1.48138,1.48167,1.48127,1.48155,465400001.0
2005-08-02 10:19:00,1.48189,1.48209,1.48178,1.48198,388500001.0
2005-08-02 10:20:00,1.48193,1.48212,1.48181,1.48187,487300000.0
2005-08-02 10:21:00,1.482,1.48236,1.48198,1.48227,404300000.0
2005-08-02 10:22:00,1.48262,1.48289,1.48257,1.48275,342700001.0
2005-08-02 10:23:00,1.4827,1.48303,1.4827,1.48289,473500000.0
2005-08-02 10:24:00,1.4828,1.48354,1.48257,1.48354,434300002.0
2005-08-02 10:25:00,1.48349,1.48362,1.48307,1.48307,454200002.0
2005-08-02 10:26:00,1.48283,1.48376,1.48283,1.48332,523600001.0
2005-08-02 10:27:00,1.48327,1.48327,1.48278,1.48284,417500000.0
2005-08-02 10:28:00,1.48277,1.48281,1.4821,1.4821,598300000.0
2005-08-02 10:29:00,1.48198,1.48206,1.48156,1.48174,486800001.0
2005-08-02 10:30:00,1.48196,1.4824,1.48177,1.48214,672900001.0
2005-08-02 10:31:00,1.48171,1.48192,1.48126,1.48157,520000002.0
2005-08-02 10:32:00,1.48152,1.48193,1.4814,1.48163,464900001.0
2005-08-02 10:33:00,1.48184,1.48196,1.48158,1.48195,455600000.0
2005-08-02 10:34:00,1.48198,1.4821,1.4818,1.48188,374300001.0
2005-08-02 10:35:00,1.48196,1.48223,1.48174,1.48174,494900002.0
2005-08-02 10:36:00,1.48172,1.48208,1.48171,1.48203,558600002.0
2005-08-02 10:37:00,1.4822,1.48221,1.48195,1.48221,575700003.0
2005-08-02 10:38:00,1.48215,1.48221,1.48184,1.48184,469800001.0
2005-08-02 10:39:00,1.48185,1.48203,1.48171,1.48197,442500000.0
2005-08-02 10:40:00,1.48192,1.4821,1.48174,1.48192,325300001.0
2005-08-02 10:41:00,1.48177,1.48228,1.48145,1.48228,685000002.0
2005-08-02 10:42:00,1.48232,1.48252,1.48185,1.48195,399500000.0
2005-08-02 10:43:00,1.48201,1.4822,1.48184,1.48194,431300002.0
2005-08-02 10:44:00,1.48209,1.48219,1.48173,1.48187,563700001.0
2005-08-02 10:45:00,1.48198,1.48246,1.48198,1.48244,561000000.0
2005-08-02 10:46:00,1.48256,1.48263,1.48235,1.48252,297900001.0
2005-08-02 10:47:00,1.48254,1.4828,1.48247,1.48247,438400002.0
2005-08-02 10:48:00,1.48244,1.48265,1.48238,1.48253,488300000.0
2005-08-02 10:49:00,1.48256,1.48266,1.4824,1.4825,370900001.0
2005-08-02 10:50:00,1.48229,1.48238,1.48193,1.48216,469000001.0
2005-08-02 10:51:00,1.4819,1.48245,1.48166,1.48245,477900004.0
2005-08-02 10:52:00,1.48263,1.48277,1.48244,1.48259,276200000.0
2005-08-02 10:53:00,1.483,1.48317,1.48278,1.48284,380800000.0
2005-08-02 10:54:00,1.48296,1.4832,1.48288,1.48305,436100003.0
2005-08-02 10:55:00,1.48297,1.48297,1.48245,1.48245,495100001.0
2005-08-02 10:56:00,1.48266,1.48281,1.48243,1.48243,521300001.0
2005-08-02 10:57:00,1.48262,1.48266,1.48229,1.48253,315200000.0
2005-08-02 10:58:00,1.4827,1.48327,1.4827,1.48302,461600002.0
2005-08-02 10:59:00,1.48315,1.48361,1.48292,1.48295,776300000.0
2005-08-02 11:00:00,1.48308,1.4831,1.48279,1.48288,504900000.0
2005-08-02 11:01:00,1.48278,1.48334,1.48278,1.48315,598300001.0
2005-08-02 11:02:00,1.48316,1.48345,1.48314,1.48335,489400000.0
2005-08-02 11:03:00,1.48334,1.48334,1.4829,1.48307,241400001.0
2005-08-02 11:04:00,1.48302,1.48337,1.48298,1.48304,612100001.0
2005-08-02 11:05:00,1.48299,1.48311,1.48281,1.48294,509000000.0
2005-08-02 11:06:00,1.48292,1.48304,1.48268,1.48299,564900000.0
2005-08-02 11:07:00,1.48313,1.48324,1.48306,1.48311,261700000.0
2005-08-02 11:08:00,1.48329,1.48329,1.48293,1.48298,300400000.0
2005-08-02 11:09:00,1.48284,1.48305,1.48279,1.48279,365200000.0
2005-08-02 11:10:00,1.48285,1.48309,1.48283,1.48303,462100001.0
2005-08-02 11:11:00,1.48279,1.48309,1.48279,1.48289,553900001.0
2005-08-02 11:12:00,1.48281,1.48314,1.48281,1.48293,599800001.0
2005-08-02 11:13:00,1.48282,1.48282,1.48257,1.48282,404300002.0
2005-08-02 11:14:00,1.48281,1.4829,1.48265,1.48284,473000000.0
2005-08-02 11:15:00,1.48302,1.48309,1.48285,1.48292,497000000.0
2005-08-02 11:16:00,1.48293,1.48299,1.48264,1.48299,451300001.0
2005-08-02 11:17:00,1.48301,1.48307,1.48279,1.48285,445700001.0
2005-08-02 11:18:00,1.48292,1.48304,1.48272,1.48282,344400000.0
2005-08-02 11:19:00,1.4829,1.48313,1.4829,1.48302,402600000.0
2005-08-02 11:20:00,1.48296,1.48316,1.48286,1.48291,556600001.0
2005-08-02 11:21:00,1.48309,1.48321,1.48282,1.48301,544000001.0
2005-08-02 11:22:00,1.48274,1.48302,1.48259,1.48293,604600001.0
2005-08-02 11:23:00,1.48283,1.48283,1.48225,1.48236,524100000.0
2005-08-02 11:24:00,1.48234,1.48242,1.48213,1.48213,453100002.0
2005-08-02 11:25:00,1.48209,1.48231,1.48207,1.48224,401200002.0
2005-08-02 11:26:00,1.4822,1.48234,1.4821,1.4821,528900002.0
2005-08-02 11:27:00,1.48215,1.48232,1.48198,1.48202,591800001.0
2005-08-02 11:28:00,1.48231,1.48238,1.48211,1.48226,359500001.0
2005-08-02 11:29:00,1.4822,1.48246,1.48207,1.48215,481800000.0
2005-08-02 11:30:00,1.48192,1.48202,1.4818,1.48184,437600000.0
2005-08-02 11:31:00,1.48175,1.48198,1.48165,1.4818,599000001.0
2005-08-02 11:32:00,1.48183,1.48216,1.48177,1.48204,455800001.0
2005-08-02 11:33:00,1.48208,1.48237,1.48208,1.48217,502500001.0
2005-08-02 11:34:00,1.48214,1.48248,1.48211,1.48232,615300000.0
2005-08-02 11:35:00,1.48253,1.48263,1.48231,1.48257,528300002.0
2005-08-02 11:36:00,1.48243,1.4827,1.48243,1.4826,487300001.0
2005-08-02 11:37:00,1.48245,1.48251,1.48223,1.48235,532300001.0
2005-08-02 11:38:00,1.48248,1.48256,1.48227,1.4823,510800001.0
2005-08-02 11:39:00,1.48235,1.48235,1.48202,1.48211,687600001.0
2005-08-02 11:40:00,1.48229,1.48235,1.48208,1.48224,777400003.0
2005-08-02 11:41:00,1.48219,1.48234,1.48195,1.4821,693900000.0
2005-08-02 11:42:00,1.48208,1.48208,1.48158,1.4816,593500002.0
2005-08-02 11:43:00,1.48155,1.48185,1.48151,1.48153,538900002.0
2005-08-02 11:44:00,1.48164,1.48169,1.4813,1.48133,585400002.0
2005-08-02 11:45:00,1.4809,1.48136,1.48085,1.48111,578300002.0
2005-08-02 11:46:00,1.48146,1.48221,1.48146,1.48204,469800002.0
2005-08-02 11:47:00,1.48201,1.48201,1.48141,1.4817,483400000.0
2005-08-02 11:48:00,1.48165,1.4819,1.48132,1.4819,538700001.0
2005-08-02 11:49:00,1.48172,1.48172,1.48119,1.48125,414100001.0
2005-08-02 11:50:00,1.48116,1.48116,1.48006,1.48015,352400001.0
2005-08-02 11:51:00,1.48037,1.48092,1.48037,1.48081,159900000.0
2005-08-02 11:52:00,1.48087,1.48113,1.48087,1.48093,245800000.0
2005-08-02 11:53:00,1.48072,1.48087,1.48056,1.4807,177000000.0
2005-08-02 11:54:00,1.48055,1.48068,1.48036,1.48041,387600001.0
2005-08-02 11:55:00,1.48053,1.48074,1.48049,1.48065,433400000.0
2005-08-02 11:56:00,1.48059,1.48078,1.48042,1.48048,471400000.0
2005-08-02 11:57:00,1.48047,1.48068,1.4803,1.4805,563300001.0
2005-08-02 11:58:00,1.48058,1.48081,1.4805,1.48053,499800002.0
2005-08-02 11:59:00,1.48067,1.48074,1.48039,1.48045,448600002.0
2005-08-02 12:00:00,1.48074,1.4809,1.48059,1.4809,524900000.0
2005-08-02 12:01:00,1.48081,1.48109,1.48075,1.48089,462700001.0
2005-08-02 12:02:00,1.48079,1.48085,1.48024,1.48035,352800002.0
2005-08-02 12:03:00,1.48044,1.4806,1.48032,1.48043,349900001.0
2005-08-02 12:04:00,1.48018,1.48036,1.48,1.48023,336000000.0
2005-08-02 12:05:00,1.48037,1.48037,1.47999,1.47999,424200001.0
2005-08-02 12:06:00,1.48002,1.48026,1.47995,1.48013,363800000.0
2005-08-02 12:07:00,1.48014,1.48119,1.47973,1.48005,315400001.0
2005-08-02 12:08:00,1.48027,1.48027,1.47977,1.48009,498800003.0
2005-08-02 12:09:00,1.48018,1.48018,1.47988,1.47995,432800001.0
2005-08-02 12:10:00,1.48001,1.48009,1.47972,1.47989,359600000.0
2005-08-02 12:11:00,1.47979,1.47992,1.47961,1.47972,209700001.0
2005-08-02 12:12:00,1.47977,1.47988,1.4795,1.47969,257300001.0
2005-08-02 12:13:00,1.47955,1.47997,1.47946,1.47997,598200001.0
2005-08-02 12:14:00,1.47987,1.48011,1.47975,1.4798,579700002.0
2005-08-02 12:15:00,1.47966,1.47991,1.47964,1.47989,309100001.0
2005-08-02 12:16:00,1.47989,1.48008,1.47978,1.47999,377500000.0
2005-08-02 12:17:00,1.47982,1.47987,1.47977,1.47982,220900001.0
2005-08-02 12:18:00,1.48002,1.48026,1.47987,1.48004,314300000.0
2005-08-02 12:19:00,1.47999,1.47999,1.4796,1.47965,409900000.0
2005-08-02 12:20:00,1.47963,1.47977,1.47948,1.47977,448100001.0
2005-08-02 12:21:00,1.47954,1.47978,1.47948,1.47965,437500000.0
2005-08-02 12:22:00,1.47965,1.47995,1.47945,1.47952,300500000.0
2005-08-02 12:23:00,1.4795,1.47986,1.4795,1.47986,342200000.0
2005-08-02 12:24:00,1.47961,1.48004,1.4796,1.47973,617400000.0
2005-08-02 12:25:00,1.4798,1.47993,1.47956,1.47964,405400000.0
2005-08-02 12:26:00,1.47972,1.4799,1.47967,1.47985,478900000.0
2005-08-02 12:27:00,1.47976,1.47976,1.47913,1.47918,452700000.0
2005-08-02 12:28:00,1.4792,1.47961,1.4792,1.47943,542400001.0
2005-08-02 12:29:00,1.47901,1.4793,1.47889,1.47916,605600000.0
2005-08-02 12:30:00,1.47925,1.47929,1.47898,1.47901,664700003.0
2005-08-02 12:31:00,1.47918,1.4795,1.47912,1.47924,678700001.0
2005-08-02 12:32:00,1.47922,1.47955,1.47909,1.47931,642100001.0
2005-08-02 12:33:00,1.47936,1.47949,1.47913,1.47937,33400000.0
2005-08-02 12:34:00,1.47937,1.47966,1.47923,1.47942,587600000.0
2005-08-02 12:35:00,1.47958,1.47958,1.47922,1.47938,606100002.0
2005-08-02 12:36:00,1.47947,1.4796,1.47939,1.47947,435300000.0
2005-08-02 12:37:00,1.47953,1.47963,1.47943,1.47958,482500000.0
2005-08-02 12:38:00,1.47958,1.47964,1.4794,1.47942,771300001.0
2005-08-02 12:39:00,1.47938,1.47938,1.47907,1.47922,400700000.0
2005-08-02 12:40:00,1.47928,1.47951,1.47922,1.47937,547800000.0
2005-08-02 12:41:00,1.47933,1.4796,1.47933,1.47937,246000000.0
2005-08-02 12:42:00,1.47926,1.47953,1.47921,1.47948,359700001.0
2005-08-02 12:43:00,1.47941,1.47954,1.47928,1.47941,478800001.0
2005-08-02 12:44:00,1.47943,1.47966,1.47932,1.47951,485300001.0
2005-08-02 12:45:00,1.47945,1.47945,1.47887,1.4792,445500001.0
2005-08-02 12:46:00,1.47928,1.47951,1.47925,1.47951,447500001.0
2005-08-02 12:47:00,1.4793,1.47939,1.47915,1.4792,377300001.0
2005-08-02 12:48:00,1.47931,1.47937,1.47909,1.47911,477600001.0
2005-08-02 12:49:00,1.47916,1.47938,1.47906,1.47917,438200000.0
2005-08-02 12:50:00,1.47916,1.47919,1.47881,1.47889,500000001.0
2005-08-02 12:51:00,1.47874,1.47912,1.47871,1.47902,484600001.0
2005-08-02 12:52:00,1.47874,1.47878,1.4782,1.47846,306900000.0
2005-08-02 12:53:00,1.47853,1.47888,1.47852,1.47866,244300000.0
2005-08-02 12:54:00,1.47854,1.47874,1.47839,1.47841,382700001.0
2005-08-02 12:55:00,1.47838,1.47857,1.47821,1.47839,413300000.0
2005-08-02 12:56:00,1.47851,1.4788,1.47844,1.4786,423100001.0
2005-08-02 12:57:00,1.47867,1.47867,1.47826,1.47848,485100002.0
2005-08-02 12:58:00,1.47851,1.47888,1.47851,1.47888,432200000.0
2005-08-02 12:59:00,1.47895,1.47922,1.47876,1.47876,693800002.0
2005-08-02 13:00:00,1.47894,1.47901,1.4788,1.47901,226200000.0
2005-08-02 13:01:00,1.47896,1.47904,1.47881,1.47891,367500001.0
2005-08-02 13:02:00,1.47894,1.4793,1.47892,1.47902,367500000.0
2005-08-02 13:03:00,1.47924,1.47966,1.47924,1.4796,477100001.0
2005-08-02 13:04:00,1.47971,1.47971,1.47946,1.47948,246200001.0
2005-08-02 13:05:00,1.47947,1.47961,1.4794,1.47958,157400000.0
2005-08-02 13:06:00,1.47973,1.47999,1.47966,1.47981,433500003.0
2005-08-02 13:07:00,1.47983,1.47984,1.47944,1.47962,281600000.0
2005-08-02 13:08:00,1.47948,1.47951,1.47926,1.47944,189300001.0
2005-08-02 13:09:00,1.47957,1.47975,1.47942,1.47947,291900001.0
2005-08-02 13:10:00,1.47954,1.47968,1.47951,1.47959,131300000.0
2005-08-02 13:11:00,1.47967,1.47996,1.4796,1.47983,387800001.0
2005-08-02 13:12:00,1.4799,1.47992,1.47976,1.47983,304500001.0
2005-08-02 13:13:00,1.47978,1.47978,1.47957,1.4796,284500000.0
2005-08-02 13:14:00,1.47959,1.4799,1.47959,1.4799,316700001.0
2005-08-02 13:15:00,1.47982,1.47983,1.47943,1.4797,419900002.0
2005-08-02 13:16:00,1.47969,1.47977,1.47964,1.47964,140600000.0
2005-08-02 13:17:00,1.47976,1.48003,1.47976,1.47994,124900000.0
2005-08-02 13:18:00,1.47991,1.48023,1.47991,1.48016,302100000.0
2005-08-02 13:19:00,1.4799,1.48021,1.4799,1.48015,351000001.0
2005-08-02 13:20:00,1.48022,1.48034,1.48012,1.48018,163800000.0
2005-08-02 13:21:00,1.48016,1.48016,1.48004,1.48007,170100000.0
2005-08-02 13:22:00,1.47999,1.48005,1.4796,1.48002,259200000.0
2005-08-02 13:23:00,1.48001,1.48011,1.47996,1.48006,278500000.0
2005-08-02 13:24:00,1.48006,1.48013,1.47975,1.48013,263100000.0
2005-08-02 13:25:00,1.48017,1.48022,1.48005,1.48009,138400000.0
2005-08-02 13:26:00,1.48009,1.48021,1.48002,1.48009,197500000.0
2005-08-02 13:27:00,1.47961,1.47984,1.47948,1.47967,309500000.0
2005-08-02 13:28:00,1.47979,1.48006,1.47979,1.47991,540300001.0
2005-08-02 13:29:00,1.47987,1.48012,1.47977,1.48012,581000001.0
2005-08-02 13:30:00,1.48011,1.48024,1.47995,1.48004,584700001.0
2005-08-02 13:31:00,1.48005,1.48036,1.47996,1.48022,535700004.0
2005-08-02 13:32:00,1.48022,1.48081,1.48022,1.48076,216500001.0
2005-08-02 13:33:00,1.48071,1.48088,1.48065,1.48074,448100000.0
2005-08-02 13:34:00,1.48069,1.48083,1.48052,1.48059,365700002.0
2005-08-02 13:35:00,1.48056,1.48108,1.48056,1.48074,411600000.0
2005-08-02 13:36:00,1.48092,1.48101,1.48069,1.48083,488900000.0
2005-08-02 13:37:00,1.4808,1.48104,1.48077,1.48077,462600000.0
2005-08-02 13:38:00,1.48061,1.48085,1.48053,1.48056,397500000.0
2005-08-02 13:39:00,1.48062,1.48077,1.48057,1.48062,260300001.0
2005-08-02 13:40:00,1.48046,1.48079,1.48025,1.48033,429200001.0
2005-08-02 13:41:00,1.48051,1.48051,1.48018,1.48026,249800000.0
2005-08-02 13:42:00,1.48021,1.48034,1.47995,1.48025,189200000.0
2005-08-02 13:43:00,1.48057,1.48081,1.48046,1.48081,117400000.0
2005-08-02 13:44:00,1.48088,1.48088,1.48042,1.48042,265500001.0
2005-08-02 13:45:00,1.48025,1.4803,1.47995,1.48,448000000.0
2005-08-02 13:46:00,1.48004,1.48021,1.47993,1.48007,468300000.0
2005-08-02 13:47:00,1.48013,1.48028,1.47995,1.48018,510200000.0
2005-08-02 13:48:00,1.48008,1.48008,1.47963,1.47989,225200001.0
2005-08-02 13:49:00,1.48002,1.48013,1.47968,1.47975,217200000.0
2005-08-02 13:50:00,1.47967,1.47967,1.47937,1.47956,296100000.0
2005-08-02 13:51:00,1.47953,1.47975,1.47924,1.47961,254800000.0
2005-08-02 13:52:00,1.47966,1.48023,1.47966,1.47995,460200000.0
2005-08-02 13:53:00,1.47998,1.48034,1.47998,1.48031,524300000.0
2005-08-02 13:54:00,1.48021,1.4806,1.48021,1.48058,368800001.0
2005-08-02 13:55:00,1.48059,1.48064,1.48041,1.48063,331800000.0
2005-08-02 13:56:00,1.48039,1.48064,1.48025,1.48026,371400000.0
2005-08-02 13:57:00,1.48009,1.4803,1.4798,1.48006,321700000.0
2005-08-02 13:58:00,1.47989,1.48005,1.47979,1.47997,203600000.0
2005-08-02 13:59:00,1.47978,1.48005,1.47974,1.48003,398400001.0
2005-08-02 14:00:00,1.47996,1.48005,1.4798,1.48003,345200000.0
2005-08-02 14:01:00,1.47991,1.48003,1.47954,1.47954,335100001.0
2005-08-02 14:02:00,1.47952,1.47952,1.47927,1.47949,357900000.0
2005-08-02 14:03:00,1.47941,1.47952,1.47919,1.47926,401500000.0
2005-08-02 14:04:00,1.47938,1.4795,1.47915,1.47915,478800001.0
2005-08-02 14:05:00,1.47913,1.47928,1.47878,1.47928,358900000.0
2005-08-02 14:06:00,1.47934,1.47981,1.47897,1.47981,358300000.0
2005-08-02 14:07:00,1.47987,1.47987,1.47924,1.47924,324000000.0
2005-08-02 14:08:00,1.47923,1.4794,1.47908,1.47913,424400002.0
2005-08-02 14:09:00,1.4793,1.47951,1.47929,1.47945,217200000.0
2005-08-02 14:10:00,1.47967,1.47968,1.47946,1.47964,269100000.0
2005-08-02 14:11:00,1.47968,1.47972,1.47953,1.47954,123900001.0
2005-08-02 14:12:00,1.47943,1.47948,1.47924,1.47936,236900000.0
2005-08-02 14:13:00,1.47926,1.47966,1.47926,1.47966,231100000.0
2005-08-02 14:14:00,1.47958,1.47961,1.4794,1.47956,245400000.0
2005-08-02 14:15:00,1.47953,1.47987,1.47948,1.4797,385800001.0
2005-08-02 14:16:00,1.47977,1.47982,1.47966,1.47977,204800000.0
2005-08-02 14:17:00,1.47993,1.48016,1.4793,1.47969,640300000.0
2005-08-02 14:18:00,1.47957,1.4799,1.47919,1.47958,424200004.0
2005-08-02 14:19:00,1.47921,1.47934,1.47862,1.47862,424100000.0
2005-08-02 14:20:00,1.47847,1.4786,1.47764,1.47825,193900000.0
2005-08-02 14:21:00,1.47823,1.47824,1.47781,1.47786,361900001.0
2005-08-02 14:22:00,1.47786,1.47796,1.47754,1.47761,635800001.0
2005-08-02 14:23:00,1.47765,1.47765,1.4768,1.47747,123500000.0
2005-08-02 14:24:00,1.47742,1.47782,1.47742,1.47762,484900002.0
2005-08-02 14:25:00,1.47763,1.47777,1.47742,1.47751,586400002.0
2005-08-02 14:26:00,1.47745,1.47753,1.47709,1.47729,573500000.0
2005-08-02 14:27:00,1.47713,1.47733,1.47673,1.47705,417500001.0
2005-08-02 14:28:00,1.47691,1.47691,1.47631,1.47683,37400000.0
2005-08-02 14:29:00,1.47722,1.47735,1.477,1.47735,42600000.0
2005-08-02 14:30:00,1.47696,1.47707,1.47619,1.47668,54600000.0
2005-08-02 14:31:00,1.47631,1.47711,1.47631,1.47677,43400000.0
2005-08-02 14:32:00,1.47676,1.47704,1.47657,1.47665,34200000.0
2005-08-02 14:33:00,1.47614,1.4765,1.47587,1.47613,36700000.0
2005-08-02 14:34:00,1.4756,1.47627,1.47533,1.47627,37300000.0
2005-08-02 14:35:00,1.47631,1.4768,1.47606,1.47644,33200000.0
2005-08-02 14:36:00,1.47644,1.47644,1.4758,1.47584,47000000.0
2005-08-02 14:37:00,1.47634,1.47648,1.47588,1.4759,38000000.0
2005-08-02 14:38:00,1.47569,1.47579,1.47529,1.47568,44000000.0
2005-08-02 14:39:00,1.4755,1.47586,1.47526,1.47586,38800000.0
2005-08-02 14:40:00,1.47571,1.47601,1.47571,1.4759,21000000.0
2005-08-02 14:41:00,1.47611,1.47703,1.47611,1.47675,29200000.0
2005-08-02 14:42:00,1.47665,1.4768,1.47597,1.47597,33000000.0
2005-08-02 14:43:00,1.47657,1.47674,1.47644,1.47664,57300000.0
2005-08-02 14:44:00,1.47638,1.47676,1.47624,1.47643,51600000.0
2005-08-02 14:45:00,1.47618,1.47627,1.47597,1.47611,32000000.0
2005-08-02 14:46:00,1.47633,1.47663,1.47627,1.47653,36800000.0
2005-08-02 14:47:00,1.47656,1.47667,1.47642,1.47667,23000000.0
2005-08-02 14:48:00,1.47666,1.47684,1.47657,1.47684,40400000.0
2005-08-02 14:49:00,1.47658,1.47668,1.47644,1.47655,51000000.0
2005-08-02 14:50:00,1.47658,1.47695,1.47654,1.47677,42800000.0
2005-08-02 14:51:00,1.47714,1.47726,1.47677,1.4768,24800000.0
2005-08-02 14:52:00,1.47703,1.47768,1.47703,1.47759,39600000.0
2005-08-02 14:53:00,1.47744,1.47744,1.47699,1.47716,30800000.0
2005-08-02 14:54:00,1.47783,1.47822,1.47761,1.47791,49800000.0
2005-08-02 14:55:00,1.47767,1.47825,1.47732,1.47732,43300000.0
2005-08-02 14:56:00,1.47777,1.47821,1.47736,1.47821,33800000.0
2005-08-02 14:57:00,1.47819,1.47833,1.47788,1.47788,22400000.0
2005-08-02 14:58:00,1.47774,1.47843,1.47774,1.47805,49000001.0
2005-08-02 14:59:00,1.47771,1.47783,1.47736,1.47768,25800000.0
2005-08-02 15:00:00,1.47767,1.47782,1.47728,1.47728,41100000.0
2005-08-02 15:01:00,1.4779,1.4779,1.47718,1.4774,42300000.0
2005-08-02 15:02:00,1.47796,1.47796,1.47727,1.47736,36800000.0
2005-08-02 15:03:00,1.47755,1.47778,1.47712,1.47759,48100000.0
2005-08-02 15:04:00,1.47754,1.47754,1.47659,1.47661,38100000.0
2005-08-02 15:05:00,1.47659,1.47674,1.47633,1.47674,35400000.0
2005-08-02 15:06:00,1.47675,1.4774,1.47628,1.47717,32800000.0
2005-08-02 15:07:00,1.47756,1.47756,1.47697,1.47722,61600000.0
2005-08-02 15:08:00,1.47684,1.47725,1.47684,1.47725,48600001.0
2005-08-02 15:09:00,1.47731,1.47784,1.47698,1.47784,51200000.0
2005-08-02 15:10:00,1.47774,1.478,1.47736,1.47736,65400001.0
2005-08-02 15:11:00,1.47752,1.47791,1.47752,1.47762,28000000.0
2005-08-02 15:12:00,1.47769,1.47818,1.47769,1.47802,31400000.0
2005-08-02 15:13:00,1.47827,1.4783,1.47802,1.4783,44700000.0
2005-08-02 15:14:00,1.47811,1.47856,1.47811,1.47827,33000000.0
2005-08-02 15:15:00,1.47822,1.47829,1.47778,1.47829,49900000.0
2005-08-02 15:16:00,1.47867,1.47886,1.47855,1.47875,31600000.0
2005-08-02 15:17:00,1.47903,1.47914,1.4787,1.4789,39600000.0
2005-08-02 15:18:00,1.47918,1.47964,1.47915,1.47952,45000000.0
2005-08-02 15:19:00,1.47919,1.47919,1.47849,1.47851,26000000.0
2005-08-02 15:20:00,1.47805,1.47839,1.4775,1.47803,18800000.0
2005-08-02 15:21:00,1.47787,1.47793,1.4775,1.47768,32800000.0
2005-08-02 15:22:00,1.47761,1.47761,1.47691,1.47719,39700000.0
2005-08-02 15:23:00,1.47721,1.47759,1.47686,1.47759,34000000.0
2005-08-02 15:24:00,1.47753,1.47753,1.477,1.47728,37400001.0
2005-08-02 15:25:00,1.47725,1.47758,1.47725,1.47725,28800000.0
2005-08-02 15:26:00,1.47733,1.47742,1.47676,1.4768,35000000.0
2005-08-02 15:27:00,1.4766,1.47685,1.47634,1.47655,54800001.0
2005-08-02 15:28:00,1.47692,1.47692,1.47639,1.47639,47200000.0
2005-08-02 15:29:00,1.47645,1.4765,1.47587,1.47587,39900000.0
2005-08-02 15:30:00,1.47602,1.47632,1.47579,1.47632,30800000.0
2005-08-02 15:31:00,1.47654,1.47671,1.47629,1.47646,30400000.0
2005-08-02 15:32:00,1.47651,1.4767,1.47627,1.4767,28900000.0
2005-08-02 15:33:00,1.47649,1.47655,1.47624,1.47655,47900000.0
2005-08-02 15:34:00,1.47636,1.47651,1.47625,1.47625,40200000.0
2005-08-02 15:35:00,1.47635,1.47642,1.47599,1.47599,33100000.0
2005-08-02 15:36:00,1.47627,1.47627,1.47586,1.47597,38000000.0
2005-08-02 15:37:00,1.4759,1.47612,1.47584,1.47596,31600000.0
2005-08-02 15:38:00,1.47564,1.47628,1.47559,1.47617,43600000.0
2005-08-02 15:39:00,1.47593,1.47593,1.47549,1.47549,66800002.0
2005-08-02 15:40:00,1.47567,1.47571,1.47533,1.47533,22200000.0
2005-08-02 15:41:00,1.47535,1.47567,1.47522,1.4756,50000000.0
2005-08-02 15:42:00,1.47553,1.47567,1.47527,1.47554,30500000.0
2005-08-02 15:43:00,1.47553,1.47577,1.47543,1.47568,32400000.0
2005-08-02 15:44:00,1.47563,1.47563,1.47522,1.47559,54500000.0
2005-08-02 15:45:00,1.47558,1.47581,1.47539,1.4758,61000000.0
2005-08-02 15:46:00,1.4759,1.47597,1.47564,1.47565,35100000.0
2005-08-02 15:47:00,1.47581,1.476,1.47557,1.47594,63600000.0
2005-08-02 15:48:00,1.47584,1.47614,1.4756,1.47564,31400000.0
2005-08-02 15:49:00,1.47525,1.47546,1.47501,1.47501,49800000.0
2005-08-02 15:50:00,1.47512,1.47535,1.47512,1.47527,36100000.0
2005-08-02 15:51:00,1.47539,1.47599,1.47539,1.47598,40800001.0
2005-08-02 15:52:00,1.47616,1.47626,1.4759,1.47626,38200000.0
2005-08-02 15:53:00,1.47621,1.47657,1.47621,1.47639,44900000.0
2005-08-02 15:54:00,1.47653,1.47728,1.47639,1.47712,18000000.0
2005-08-02 15:55:00,1.4773,1.4773,1.47671,1.47671,44400000.0
2005-08-02 15:56:00,1.47675,1.4769,1.4764,1.47689,29200000.0
2005-08-02 15:57:00,1.47691,1.47711,1.47662,1.47662,35600000.0
2005-08-02 15:58:00,1.47695,1.47731,1.47695,1.47696,25200000.0
2005-08-02 15:59:00,1.47695,1.47695,1.47642,1.47648,41400000.0
2005-08-02 16:00:00,1.47645,1.47656,1.47597,1.47644,23200000.0
2005-08-02 16:01:00,1.47604,1.47677,1.47604,1.47667,29600000.0
2005-08-02 16:02:00,1.47641,1.47641,1.47575,1.47627,45700001.0
2005-08-02 16:03:00,1.4758,1.47603,1.47478,1.47528,69300000.0
2005-08-02 16:04:00,1.47552,1.47593,1.47547,1.47553,40700000.0
2005-08-02 16:05:00,1.47567,1.47607,1.47567,1.47602,34300000.0
2005-08-02 16:06:00,1.47627,1.4767,1.4762,1.47631,22200000.0
2005-08-02 16:07:00,1.47627,1.47652,1.47616,1.47624,43600000.0
2005-08-02 16:08:00,1.47621,1.47642,1.47611,1.47618,32800000.0
2005-08-02 16:09:00,1.47596,1.47619,1.47584,1.47616,55400000.0
2005-08-02 16:10:00,1.47619,1.47643,1.47612,1.47643,28000000.0
2005-08-02 16:11:00,1.47641,1.47673,1.47637,1.47656,32200000.0
2005-08-02 16:12:00,1.4763,1.47666,1.47605,1.47614,37800000.0
2005-08-02 16:13:00,1.47598,1.4762,1.47598,1.47607,34400000.0
2005-08-02 16:14:00,1.47594,1.47638,1.47594,1.47638,54700000.0
2005-08-02 16:15:00,1.47604,1.47604,1.47554,1.47579,31300000.0
2005-08-02 16:16:00,1.47574,1.47635,1.47574,1.4763,56100000.0
2005-08-02 16:17:00,1.47592,1.47633,1.47586,1.47623,26600000.0
2005-08-02 16:18:00,1.47622,1.47622,1.47599,1.47613,19800000.0
2005-08-02 16:19:00,1.47633,1.47635,1.47578,1.47578,48700001.0
2005-08-02 16:20:00,1.47558,1.4758,1.47555,1.47563,46600000.0
2005-08-02 16:21:00,1.47567,1.47577,1.47541,1.47561,44200000.0
2005-08-02 16:22:00,1.47564,1.4757,1.47525,1.47537,51600000.0
2005-08-02 16:23:00,1.47552,1.47575,1.4755,1.47575,31200000.0
2005-08-02 16:24:00,1.47584,1.4759,1.47546,1.47552,26100000.0
2005-08-02 16:25:00,1.47588,1.47612,1.47548,1.47595,41000000.0
2005-08-02 16:26:00,1.47601,1.47603,1.47578,1.47584,43000000.0
2005-08-02 16:27:00,1.47598,1.47674,1.47598,1.47645,46000000.0
2005-08-02 16:28:00,1.47685,1.47709,1.47672,1.47675,54100000.0
2005-08-02 16:29:00,1.47694,1.47699,1.47682,1.47685,37600000.0
2005-08-02 16:30:00,1.47672,1.47682,1.47657,1.47663,34800000.0
2005-08-02 16:31:00,1.47657,1.47657,1.47623,1.47623,44400000.0
2005-08-02 16:32:00,1.47661,1.47662,1.47617,1.47645,42800000.0
2005-08-02 16:33:00,1.47633,1.47633,1.47612,1.47622,37900000.0
2005-08-02 16:34:00,1.47612,1.47612,1.47574,1.47591,47200000.0
2005-08-02 16:35:00,1.47622,1.47632,1.47608,1.47625,48600001.0
2005-08-02 16:36:00,1.47612,1.47623,1.47579,1.47608,33000000.0
2005-08-02 16:37:00,1.47629,1.47654,1.47622,1.47622,28000000.0
2005-08-02 16:38:00,1.47608,1.47635,1.47608,1.47622,35800000.0
2005-08-02 16:39:00,1.47618,1.47618,1.47587,1.47602,25000000.0
2005-08-02 16:40:00,1.47583,1.4759,1.4757,1.47587,68000001.0
2005-08-02 16:41:00,1.47536,1.47588,1.47536,1.47551,33000000.0
2005-08-02 16:42:00,1.47566,1.47571,1.47544,1.47546,57600001.0
2005-08-02 16:43:00,1.47531,1.47584,1.47531,1.47578,45700000.0
2005-08-02 16:44:00,1.47565,1.47565,1.47528,1.47528,44600000.0
2005-08-02 16:45:00,1.47504,1.47524,1.475,1.47516,44500000.0
2005-08-02 16:46:00,1.47568,1.47577,1.47541,1.47547,63200002.0
2005-08-02 16:47:00,1.47558,1.47561,1.47508,1.47509,28800000.0
2005-08-02 16:48:00,1.47522,1.47522,1.47463,1.47509,31400000.0
2005-08-02 16:49:00,1.47518,1.47528,1.47508,1.47526,36900000.0
2005-08-02 16:50:00,1.4751,1.47519,1.47494,1.47494,29600000.0
2005-08-02 16:51:00,1.47481,1.47511,1.47469,1.47511,32800000.0
2005-08-02 16:52:00,1.47537,1.47537,1.47503,1.47511,44600000.0
2005-08-02 16:53:00,1.47501,1.47501,1.47462,1.47493,84600000.0
2005-08-02 16:54:00,1.47509,1.47513,1.4748,1.47504,31100000.0
2005-08-02 16:55:00,1.4752,1.4752,1.47495,1.47514,30200000.0
2005-08-02 16:56:00,1.47504,1.47518,1.47503,1.47503,31800000.0
2005-08-02 16:57:00,1.47497,1.47509,1.47486,1.47495,32300000.0
2005-08-02 16:58:00,1.47469,1.47483,1.47469,1.47473,35600000.0
2005-08-02 16:59:00,1.47489,1.47525,1.47489,1.47525,27600000.0
2005-08-02 17:00:00,1.47489,1.47532,1.47489,1.47526,45800000.0
2005-08-02 17:01:00,1.47513,1.4755,1.47511,1.47523,38900000.0
2005-08-02 17:02:00,1.47498,1.47514,1.47489,1.47514,32800000.0
2005-08-02 17:03:00,1.47525,1.47549,1.47525,1.47549,23400000.0
2005-08-02 17:04:00,1.47557,1.47565,1.47528,1.47553,47000000.0
2005-08-02 17:05:00,1.47535,1.47615,1.47514,1.47615,32400000.0
2005-08-02 17:06:00,1.476,1.47623,1.47582,1.47612,33000000.0
2005-08-02 17:07:00,1.47616,1.47635,1.47597,1.47609,37800000.0
2005-08-02 17:08:00,1.47597,1.47621,1.4758,1.4758,55100001.0
2005-08-02 17:09:00,1.47565,1.47586,1.47532,1.47586,36800000.0
2005-08-02 17:10:00,1.47582,1.47614,1.47582,1.47614,40900000.0
2005-08-02 17:11:00,1.47622,1.47632,1.47614,1.47626,22800000.0
2005-08-02 17:12:00,1.47621,1.47623,1.47606,1.47623,33000000.0
2005-08-02 17:13:00,1.47598,1.47616,1.47595,1.47616,36000000.0
2005-08-02 17:14:00,1.47572,1.47609,1.47572,1.47588,53400000.0
2005-08-02 17:15:00,1.47621,1.47621,1.47596,1.47596,31600000.0
2005-08-02 17:16:00,1.47598,1.47619,1.47598,1.47609,57500000.0
2005-08-02 17:17:00,1.47592,1.47611,1.47564,1.47604,45600000.0
2005-08-02 17:18:00,1.47611,1.47611,1.47585,1.4761,44700000.0
2005-08-02 17:19:00,1.47586,1.4761,1.47586,1.4761,21000000.0
2005-08-02 17:20:00,1.47606,1.47606,1.47558,1.47577,38700000.0
2005-08-02 17:21:00,1.47618,1.47639,1.4759,1.47639,55400000.0
2005-08-02 17:22:00,1.47589,1.47634,1.47589,1.47621,43200000.0
2005-08-02 17:23:00,1.47601,1.4765,1.47601,1.47646,21400000.0
2005-08-02 17:24:00,1.47663,1.47686,1.47657,1.47684,30400000.0
2005-08-02 17:25:00,1.47715,1.47726,1.47705,1.47715,43600000.0
2005-08-02 17:26:00,1.47716,1.47726,1.47704,1.47704,40600000.0
2005-08-02 17:27:00,1.47707,1.47727,1.47701,1.47704,31800000.0
2005-08-02 17:28:00,1.47738,1.47747,1.4773,1.47734,33000000.0
2005-08-02 17:29:00,1.47735,1.47752,1.47707,1.47748,42800000.0
2005-08-02 17:30:00,1.47729,1.47766,1.47721,1.47758,66000000.0
2005-08-02 17:31:00,1.47759,1.4777,1.47754,1.4776,25000000.0
2005-08-02 17:32:00,1.47742,1.47772,1.47742,1.47759,27400000.0
2005-08-02 17:33:00,1.4776,1.47771,1.47757,1.47766,48500000.0
2005-08-02 17:34:00,1.47749,1.47774,1.47726,1.47774,37600000.0
2005-08-02 17:35:00,1.47784,1.47793,1.47777,1.47793,34800000.0
2005-08-02 17:36:00,1.47789,1.47789,1.47762,1.47777,42000000.0
2005-08-02 17:37:00,1.47782,1.47785,1.47723,1.47772,38600000.0
2005-08-02 17:38:00,1.47747,1.4777,1.47746,1.47746,44200000.0
2005-08-02 17:39:00,1.47762,1.4777,1.47727,1.4777,41600000.0
2005-08-02 17:40:00,1.47744,1.47767,1.47744,1.47757,32600000.0
2005-08-02 17:41:00,1.4776,1.4776,1.47739,1.47751,46200000.0
2005-08-02 17:42:00,1.47755,1.47765,1.4772,1.47765,26600000.0
2005-08-02 17:43:00,1.47761,1.47763,1.47729,1.47746,47000000.0
2005-08-02 17:44:00,1.47755,1.47767,1.47744,1.47744,40200000.0
2005-08-02 17:45:00,1.47747,1.47747,1.47728,1.47744,28400000.0
2005-08-02 17:46:00,1.4775,1.47766,1.47739,1.47757,53900000.0
2005-08-02 17:47:00,1.47752,1.47773,1.47739,1.47739,42400000.0
2005-08-02 17:48:00,1.47738,1.47741,1.47695,1.47734,49900000.0
2005-08-02 17:49:00,1.4776,1.47809,1.4776,1.47805,30400000.0
2005-08-02 17:50:00,1.47826,1.47826,1.47789,1.47819,27600000.0
2005-08-02 17:51:00,1.47816,1.47843,1.47813,1.47824,26800000.0
2005-08-02 17:52:00,1.47865,1.47929,1.47865,1.47889,23400000.0
2005-08-02 17:53:00,1.47864,1.47871,1.47832,1.47868,22000000.0
2005-08-02 17:54:00,1.47868,1.47913,1.47855,1.47912,47000000.0
2005-08-02 17:55:00,1.47905,1.47942,1.47857,1.47942,27800000.0
2005-08-02 17:56:00,1.4792,1.47937,1.47909,1.47909,29400000.0
2005-08-02 17:57:00,1.47893,1.47925,1.47893,1.47925,50600000.0
2005-08-02 17:58:00,1.47909,1.47942,1.47894,1.47942,36200000.0
2005-08-02 17:59:00,1.47921,1.47935,1.47901,1.47901,51500000.0
2005-08-02 18:00:00,1.4791,1.4791,1.47866,1.47879,64200000.0
2005-08-02 18:01:00,1.47883,1.479,1.47837,1.479,42400000.0
2005-08-02 18:02:00,1.47945,1.48011,1.47945,1.48,45600000.0
2005-08-02 18:03:00,1.47968,1.47968,1.47919,1.47919,31600000.0
2005-08-02 18:04:00,1.47958,1.47964,1.47931,1.47952,47000000.0
2005-08-02 18:05:00,1.47973,1.47976,1.47961,1.47966,37800000.0
2005-08-02 18:06:00,1.47976,1.4807,1.47973,1.48067,49200000.0
2005-08-02 18:07:00,1.48091,1.48109,1.48057,1.48067,37400000.0
2005-08-02 18:08:00,1.48034,1.48074,1.48034,1.48057,47200000.0
2005-08-02 18:09:00,1.48082,1.48123,1.48077,1.48112,51800000.0
2005-08-02 18:10:00,1.48094,1.48094,1.48041,1.48046,22000000.0
2005-08-02 18:11:00,1.48055,1.48096,1.48049,1.48057,50800000.0
2005-08-02 18:12:00,1.48041,1.48041,1.47991,1.47997,33800000.0
2005-08-02 18:13:00,1.47989,1.48006,1.47973,1.47995,26200000.0
2005-08-02 18:14:00,1.47978,1.48041,1.47978,1.48018,29100000.0
2005-08-02 18:15:00,1.48032,1.4811,1.48032,1.48088,26400000.0
2005-08-02 18:16:00,1.48133,1.48133,1.48111,1.48111,37800000.0
2005-08-02 18:17:00,1.48138,1.48174,1.48128,1.48144,51400000.0
2005-08-02 18:18:00,1.48163,1.4818,1.48138,1.48159,46400000.0
2005-08-02 18:19:00,1.4816,1.4816,1.48079,1.48079,24600000.0
2005-08-02 18:20:00,1.48089,1.48129,1.48081,1.48112,24000000.0
2005-08-02 18:21:00,1.48119,1.48134,1.48109,1.4812,48700000.0
2005-08-02 18:22:00,1.48135,1.48184,1.48135,1.48182,38700000.0
2005-08-02 18:23:00,1.48183,1.48187,1.48158,1.48186,35400000.0
2005-08-02 18:24:00,1.4818,1.48184,1.48157,1.48159,53400000.0
2005-08-02 18:25:00,1.48183,1.48183,1.48137,1.48141,34000000.0
2005-08-02 18:26:00,1.48124,1.48165,1.48112,1.48164,25400000.0
2005-08-02 18:27:00,1.48163,1.48194,1.48128,1.48191,44400000.0
2005-08-02 18:28:00,1.4817,1.48219,1.4817,1.48199,32800000.0
2005-08-02 18:29:00,1.482,1.48207,1.48177,1.48188,34000000.0
2005-08-02 18:30:00,1.48197,1.4821,1.48184,1.48199,28200000.0
2005-08-02 18:31:00,1.48193,1.48203,1.48178,1.4819,23000000.0
2005-08-02 18:32:00,1.48188,1.48197,1.48171,1.48196,32600000.0
2005-08-02 18:33:00,1.48208,1.48208,1.48181,1.48184,41800000.0
2005-08-02 18:34:00,1.48201,1.48211,1.48182,1.4821,44900000.0
2005-08-02 18:35:00,1.4822,1.48226,1.48189,1.48223,30400000.0
2005-08-02 18:36:00,1.48205,1.48215,1.48191,1.48192,38000000.0
2005-08-02 18:37:00,1.482,1.48232,1.482,1.48232,21000000.0
2005-08-02 18:38:00,1.48245,1.48283,1.48241,1.48271,47000001.0
2005-08-02 18:39:00,1.48244,1.48274,1.48244,1.48264,24600000.0
2005-08-02 18:40:00,1.48248,1.48251,1.48218,1.48218,27900000.0
2005-08-02 18:41:00,1.48198,1.48203,1.48184,1.48203,26600000.0
2005-08-02 18:42:00,1.48185,1.48195,1.48158,1.48165,51400000.0
2005-08-02 18:43:00,1.4815,1.48169,1.48139,1.48155,47900000.0
2005-08-02 18:44:00,1.48158,1.48158,1.4813,1.48136,27800000.0
2005-08-02 18:45:00,1.48133,1.48133,1.48094,1.48096,24200000.0
2005-08-02 18:46:00,1.48117,1.48121,1.48091,1.48091,29100000.0
2005-08-02 18:47:00,1.48112,1.48116,1.481,1.48106,35500001.0
2005-08-02 18:48:00,1.48101,1.48101,1.48065,1.48094,35000000.0
2005-08-02 18:49:00,1.48096,1.48096,1.48057,1.48073,30200000.0
2005-08-02 18:50:00,1.48086,1.48099,1.48073,1.48077,37600000.0
2005-08-02 18:51:00,1.48066,1.48075,1.48052,1.48069,41000000.0
2005-08-02 18:52:00,1.48039,1.48071,1.48033,1.48046,39600000.0
2005-08-02 18:53:00,1.4806,1.4808,1.48044,1.48074,44400001.0
2005-08-02 18:54:00,1.48061,1.48061,1.48021,1.48037,34300000.0
2005-08-02 18:55:00,1.48026,1.48051,1.48022,1.48039,45800000.0
2005-08-02 18:56:00,1.48024,1.48097,1.48024,1.48042,54400000.0
2005-08-02 18:57:00,1.48082,1.48094,1.48077,1.48081,25400000.0
2005-08-02 18:58:00,1.48128,1.48183,1.48118,1.48179,30700000.0
2005-08-02 18:59:00,1.48191,1.48198,1.48157,1.48166,25600000.0
2005-08-02 19:00:00,1.48165,1.48179,1.48135,1.48179,34800000.0
2005-08-02 19:01:00,1.4818,1.48183,1.48141,1.48152,49900000.0
2005-08-02 19:02:00,1.48155,1.48166,1.48134,1.48139,22200000.0
2005-08-02 19:03:00,1.48125,1.48156,1.48116,1.48152,31200000.0
2005-08-02 19:04:00,1.48152,1.48158,1.4813,1.4815,38400000.0
2005-08-02 19:05:00,1.48173,1.48211,1.48173,1.48199,34000000.0
2005-08-02 19:06:00,1.48217,1.48229,1.48199,1.48229,42200000.0
2005-08-02 19:07:00,1.48245,1.48266,1.48239,1.48253,49600000.0
2005-08-02 19:08:00,1.48229,1.48287,1.48229,1.48263,34600000.0
2005-08-02 19:09:00,1.48277,1.48277,1.48217,1.48217,49400001.0
2005-08-02 19:10:00,1.48228,1.48228,1.48183,1.48183,44800000.0
2005-08-02 19:11:00,1.48235,1.48267,1.48234,1.48258,44500000.0
2005-08-02 19:12:00,1.48237,1.48297,1.48237,1.48297,35400000.0
2005-08-02 19:13:00,1.48285,1.48293,1.48262,1.48274,47100000.0
2005-08-02 19:14:00,1.48253,1.48302,1.48253,1.483,56400000.0
2005-08-02 19:15:00,1.48292,1.48325,1.48292,1.48323,21700000.0
2005-08-02 19:16:00,1.48297,1.48317,1.48296,1.48299,30800000.0
2005-08-02 19:17:00,1.48294,1.48302,1.48259,1.48259,34000000.0
2005-08-02 19:18:00,1.48269,1.48272,1.48247,1.48272,29100000.0
2005-08-02 19:19:00,1.48285,1.48285,1.48218,1.48259,38600000.0
2005-08-02 19:20:00,1.48254,1.48254,1.48223,1.48248,30200000.0
2005-08-02 19:21:00,1.48247,1.4828,1.48247,1.48273,39200000.0
2005-08-02 19:22:00,1.4827,1.4827,1.48246,1.4826,25800000.0
2005-08-02 19:23:00,1.48226,1.48258,1.48197,1.4824,48200000.0
2005-08-02 19:24:00,1.48245,1.48251,1.48217,1.48249,46600000.0
2005-08-02 19:25:00,1.48273,1.48273,1.48235,1.4826,36000000.0
2005-08-02 19:26:00,1.48248,1.48267,1.48218,1.48261,48000000.0
2005-08-02 19:27:00,1.4828,1.48312,1.4827,1.48312,26800000.0
2005-08-02 19:28:00,1.48297,1.48302,1.48272,1.483,39800000.0
2005-08-02 19:29:00,1.48291,1.48303,1.48256,1.48303,20000000.0
2005-08-02 19:30:00,1.48327,1.48328,1.48299,1.48313,43800000.0
2005-08-02 19:31:00,1.48319,1.48326,1.48305,1.4832,50600000.0
2005-08-02 19:32:00,1.48304,1.48324,1.48303,1.48311,53200000.0
2005-08-02 19:33:00,1.48323,1.48338,1.48309,1.48334,73900001.0
2005-08-02 19:34:00,1.483,1.48315,1.48272,1.48304,27500000.0
2005-08-02 19:35:00,1.48309,1.48326,1.48287,1.48325,37000000.0
2005-08-02 19:36:00,1.48299,1.4831,1.48279,1.4831,29400000.0
2005-08-02 19:37:00,1.48316,1.48316,1.48254,1.48254,29200000.0
2005-08-02 19:38:00,1.4826,1.48293,1.4826,1.48272,18200000.0
2005-08-02 19:39:00,1.48272,1.48285,1.4826,1.48277,23200000.0
2005-08-02 19:40:00,1.48273,1.48313,1.48273,1.48313,55400002.0
2005-08-02 19:41:00,1.48313,1.4833,1.48305,1.48325,31000000.0
2005-08-02 19:42:00,1.48323,1.48351,1.48318,1.48351,37200000.0
2005-08-02 19:43:00,1.48334,1.48334,1.48287,1.48326,28600000.0
2005-08-02 19:44:00,1.48325,1.48331,1.48308,1.48326,34600000.0
2005-08-02 19:45:00,1.48308,1.48308,1.48276,1.48278,44800000.0
2005-08-02 19:46:00,1.48295,1.48319,1.48257,1.48257,49200000.0
2005-08-02 19:47:00,1.48283,1.48293,1.48272,1.48291,34000000.0
2005-08-02 19:48:00,1.48289,1.48289,1.48267,1.48276,28800000.0
2005-08-02 19:49:00,1.48273,1.4829,1.48271,1.48271,31000000.0
2005-08-02 19:50:00,1.48291,1.48291,1.48256,1.48271,43300000.0
2005-08-02 19:51:00,1.48256,1.48296,1.48256,1.48272,47000000.0
2005-08-02 19:52:00,1.48278,1.48305,1.48273,1.48288,22800000.0
2005-08-02 19:53:00,1.48295,1.4831,1.48278,1.48295,64800001.0
2005-08-02 19:54:00,1.48292,1.48295,1.48283,1.48283,27500000.0
2005-08-02 19:55:00,1.48267,1.4829,1.48267,1.48281,42100000.0
2005-08-02 19:56:00,1.48282,1.4829,1.48267,1.48285,33700000.0
2005-08-02 19:57:00,1.48288,1.48291,1.48268,1.48283,42000001.0
2005-08-02 19:58:00,1.48267,1.48291,1.48267,1.48274,24200000.0
2005-08-02 19:59:00,1.48279,1.48279,1.48252,1.48252,52000000.0
2005-08-02 20:00:00,1.48257,1.48309,1.48257,1.48282,36300000.0
2005-08-02 20:01:00,1.4834,1.48352,1.48316,1.48331,33800000.0
2005-08-02 20:02:00,1.48346,1.48346,1.48318,1.48323,38900000.0
2005-08-02 20:03:00,1.48325,1.48325,1.48292,1.48298,32000000.0
2005-08-02 20:04:00,1.48307,1.48313,1.4827,1.48288,38600000.0
2005-08-02 20:05:00,1.4829,1.48315,1.48288,1.48294,43500000.0
2005-08-02 20:06:00,1.48302,1.48306,1.48275,1.48303,46000000.0
2005-08-02 20:07:00,1.48307,1.48337,1.48307,1.48328,30800000.0
2005-08-02 20:08:00,1.48375,1.48386,1.48332,1.48386,32400000.0
2005-08-02 20:09:00,1.48424,1.4844,1.48416,1.48416,22800000.0
2005-08-02 20:10:00,1.48388,1.48447,1.48388,1.48424,43400000.0
2005-08-02 20:11:00,1.48429,1.4845,1.48413,1.4843,26000000.0
2005-08-02 20:12:00,1.48448,1.48448,1.48385,1.48422,45800001.0
2005-08-02 20:13:00,1.48415,1.48415,1.48375,1.48391,48000000.0
2005-08-02 20:14:00,1.48386,1.48398,1.48335,1.48393,47100000.0
2005-08-02 20:15:00,1.48398,1.48401,1.48383,1.48401,23000000.0
2005-08-02 20:16:00,1.48385,1.48404,1.48368,1.48368,42800000.0
2005-08-02 20:17:00,1.48361,1.48367,1.48325,1.48342,38600000.0
2005-08-02 20:18:00,1.48318,1.48318,1.4825,1.48253,27000000.0
2005-08-02 20:19:00,1.48267,1.48291,1.48248,1.48291,61200000.0
2005-08-02 20:20:00,1.48288,1.48301,1.48269,1.48301,35900000.0
2005-08-02 20:21:00,1.48289,1.48301,1.48288,1.48294,66100000.0
2005-08-02 20:22:00,1.48308,1.48313,1.48291,1.48303,37600000.0
2005-08-02 20:23:00,1.48294,1.48304,1.48267,1.48287,45800000.0
2005-08-02 20:24:00,1.48301,1.48301,1.48279,1.48279,31700000.0
2005-08-02 20:25:00,1.4832,1.4832,1.4829,1.48293,63900000.0
2005-08-02 20:26:00,1.48309,1.48314,1.48248,1.4826,40000000.0
2005-08-02 20:27:00,1.48268,1.48278,1.48229,1.48256,36000000.0
2005-08-02 20:28:00,1.48256,1.48276,1.48246,1.48276,33900000.0
2005-08-02 20:29:00,1.48272,1.48272,1.48215,1.48255,36100000.0
2005-08-02 20:30:00,1.48268,1.48274,1.48255,1.48274,37400000.0
2005-08-02 20:31:00,1.48269,1.48278,1.48234,1.48278,34800000.0
2005-08-02 20:32:00,1.4826,1.48262,1.48216,1.4823,32300000.0
2005-08-02 20:33:00,1.48267,1.48284,1.48258,1.48284,36600000.0
2005-08-02 20:34:00,1.48274,1.48291,1.48262,1.48264,34600000.0
2005-08-02 20:35:00,1.4825,1.48266,1.48238,1.48239,38500000.0
2005-08-02 20:36:00,1.48256,1.48274,1.48244,1.48249,47100000.0
2005-08-02 20:37:00,1.48242,1.48242,1.482,1.48219,33800000.0
2005-08-02 20:38:00,1.4823,1.48248,1.48221,1.4824,30000000.0
2005-08-02 20:39:00,1.48215,1.48236,1.48191,1.48218,40900000.0
2005-08-02 20:40:00,1.48223,1.48246,1.48223,1.48236,26600000.0
2005-08-02 20:41:00,1.48238,1.48247,1.48213,1.48233,31000000.0
2005-08-02 20:42:00,1.48216,1.48216,1.48168,1.48215,38800000.0
2005-08-02 20:43:00,1.48208,1.4823,1.48182,1.48182,37800000.0
2005-08-02 20:44:00,1.48202,1.48202,1.4815,1.48185,66300001.0
2005-08-02 20:45:00,1.48182,1.48213,1.48182,1.48189,74800001.0
2005-08-02 20:46:00,1.48237,1.48237,1.48214,1.48235,29200000.0
2005-08-02 20:47:00,1.48235,1.48254,1.48218,1.48234,55800001.0
2005-08-02 20:48:00,1.48225,1.48252,1.48225,1.48238,57600000.0
2005-08-02 20:49:00,1.48235,1.48248,1.48212,1.48212,21800000.0
2005-08-02 20:50:00,1.48196,1.4821,1.48193,1.48204,54600000.0
2005-08-02 20:51:00,1.48206,1.48237,1.48206,1.48229,25600000.0
2005-08-02 20:52:00,1.48219,1.48249,1.48215,1.48245,23400000.0
2005-08-02 20:53:00,1.48232,1.48252,1.48232,1.48245,62000001.0
2005-08-02 20:54:00,1.48214,1.48247,1.48214,1.48237,52400000.0
2005-08-02 20:55:00,1.48248,1.4825,1.48231,1.48241,30400000.0
2005-08-02 20:56:00,1.48218,1.48236,1.48213,1.48236,42600000.0
2005-08-02 20:57:00,1.4824,1.48243,1.4823,1.48234,37800000.0
2005-08-02 20:58:00,1.48251,1.48259,1.48239,1.48245,43500000.0
2005-08-02 20:59:00,1.4825,1.48269,1.4825,1.48264,76000001.0
2005-08-02 21:00:00,1.4825,1.48262,1.48219,1.48253,47000001.0
2005-08-02 21:01:00,1.4827,1.48284,1.48208,1.48208,26200000.0
2005-08-02 21:02:00,1.48264,1.48319,1.48264,1.48312,72800000.0
2005-08-02 21:03:00,1.48304,1.48304,1.48284,1.48284,33000000.0
2005-08-02 21:04:00,1.48316,1.48321,1.48302,1.48315,38800000.0
2005-08-02 21:05:00,1.48296,1.48337,1.48296,1.48303,66900001.0
2005-08-02 21:06:00,1.48309,1.48322,1.48289,1.48322,66500000.0
2005-08-02 21:07:00,1.48323,1.48325,1.48297,1.48325,41600000.0
2005-08-02 21:08:00,1.48308,1.48317,1.48295,1.48317,31000000.0
2005-08-02 21:09:00,1.48313,1.48313,1.48293,1.48308,39000000.0
2005-08-02 21:10:00,1.48327,1.48331,1.48303,1.48319,32000000.0
2005-08-02 21:11:00,1.48322,1.48347,1.48306,1.48314,30200000.0
2005-08-02 21:12:00,1.48331,1.48359,1.48331,1.48333,44800000.0
2005-08-02 21:13:00,1.4832,1.48357,1.48316,1.48347,46600000.0
2005-08-02 21:14:00,1.48333,1.48345,1.48318,1.48329,32600000.0
2005-08-02 21:15:00,1.48332,1.48347,1.48328,1.48342,46600000.0
2005-08-02 21:16:00,1.48314,1.48351,1.48314,1.48351,26400000.0
2005-08-02 21:17:00,1.4835,1.4836,1.4833,1.4834,29000000.0
2005-08-02 21:18:00,1.48363,1.48363,1.48306,1.48336,29000000.0
2005-08-02 21:19:00,1.4834,1.48344,1.48311,1.48313,23600000.0
2005-08-02 21:20:00,1.4829,1.48315,1.48285,1.48299,46400000.0
2005-08-02 21:21:00,1.48296,1.48336,1.48296,1.48316,27600000.0
2005-08-02 21:22:00,1.48271,1.48318,1.48271,1.48303,40000000.0
2005-08-02 21:23:00,1.48285,1.48286,1.48211,1.48211,64700000.0
2005-08-02 21:24:00,1.48255,1.48285,1.4824,1.48257,44800000.0
2005-08-02 21:25:00,1.48261,1.48289,1.48247,1.48247,34000000.0
2005-08-02 21:26:00,1.48281,1.48301,1.48279,1.4828,41000000.0
2005-08-02 21:27:00,1.48281,1.48293,1.48281,1.48286,25800000.0
2005-08-02 21:28:00,1.4827,1.48286,1.4827,1.48283,38500000.0
2005-08-02 21:29:00,1.48288,1.48288,1.4827,1.48275,50000000.0
2005-08-02 21:30:00,1.4828,1.48294,1.48268,1.48278,39500000.0
2005-08-02 21:31:00,1.4828,1.48282,1.48262,1.48278,30600000.0
2005-08-02 21:32:00,1.48288,1.48288,1.48273,1.48278,31800000.0
2005-08-02 21:33:00,1.48281,1.48286,1.48245,1.48256,28000000.0
2005-08-02 21:34:00,1.48258,1.48276,1.48258,1.48269,30000000.0
2005-08-02 21:35:00,1.48266,1.48276,1.48238,1.48276,26600000.0
2005-08-02 21:36:00,1.48289,1.48298,1.48254,1.48298,33700000.0
2005-08-02 21:37:00,1.48306,1.48312,1.48298,1.48311,44600000.0
2005-08-02 21:38:00,1.48307,1.48307,1.48293,1.48298,29800000.0
2005-08-02 21:39:00,1.48275,1.48295,1.48275,1.48277,30600000.0
2005-08-02 21:40:00,1.48255,1.48276,1.48255,1.48264,21800000.0
2005-08-02 21:41:00,1.48259,1.48274,1.4825,1.48268,41400000.0
2005-08-02 21:42:00,1.48273,1.48278,1.48238,1.48238,25400000.0
2005-08-02 21:43:00,1.48266,1.48276,1.48256,1.48276,26800000.0
2005-08-02 21:44:00,1.48266,1.48281,1.48256,1.48263,35000000.0
2005-08-02 21:45:00,1.48269,1.48276,1.48266,1.48269,18400000.0
2005-08-02 21:46:00,1.48284,1.483,1.48261,1.48274,41100000.0
2005-08-02 21:47:00,1.48268,1.48293,1.48268,1.48275,25400000.0
2005-08-02 21:48:00,1.48289,1.48289,1.48245,1.4828,39400000.0
2005-08-02 21:49:00,1.48276,1.48285,1.48275,1.48285,37200000.0
2005-08-02 21:50:00,1.48307,1.48311,1.48283,1.48297,37600000.0
2005-08-02 21:51:00,1.4828,1.483,1.4828,1.48295,57400000.0
2005-08-02 21:52:00,1.48285,1.48305,1.48278,1.48295,63500000.0
2005-08-02 21:53:00,1.4829,1.483,1.48278,1.48278,33000000.0
2005-08-02 21:54:00,1.48277,1.48307,1.48277,1.48295,61600000.0
2005-08-02 21:55:00,1.48291,1.48292,1.48272,1.48285,55900000.0
2005-08-02 21:56:00,1.48269,1.4829,1.48265,1.48285,86400000.0
2005-08-02 21:57:00,1.48288,1.48298,1.48248,1.48281,54900000.0
2005-08-02 21:58:00,1.48263,1.48276,1.48258,1.48258,55200002.0
2005-08-02 21:59:00,1.48263,1.48272,1.48241,1.48249,56200000.0
2005-08-02 22:00:00,1.48261,1.48283,1.48261,1.48283,47600000.0
2005-08-02 22:01:00,1.4828,1.4831,1.4828,1.48286,37400000.0
2005-08-02 22:02:00,1.48286,1.48292,1.48273,1.48278,38600000.0
2005-08-02 22:03:00,1.48291,1.48296,1.48276,1.48295,37300000.0
2005-08-02 22:04:00,1.4828,1.48294,1.48266,1.48277,27500000.0
2005-08-02 22:05:00,1.48288,1.48288,1.48268,1.48288,30200000.0
2005-08-02 22:06:00,1.48295,1.48302,1.48264,1.48293,33400000.0
2005-08-02 22:07:00,1.48287,1.48305,1.48271,1.48271,29800000.0
2005-08-02 22:08:00,1.48239,1.48324,1.48239,1.48324,30600000.0
2005-08-02 22:09:00,1.48317,1.48317,1.48273,1.48273,22000000.0
2005-08-02 22:10:00,1.48281,1.48305,1.48275,1.48305,58300000.0
2005-08-02 22:11:00,1.48308,1.48323,1.48298,1.48298,27600000.0
2005-08-02 22:12:00,1.48302,1.48302,1.48266,1.48266,36000000.0
2005-08-02 22:13:00,1.48288,1.48294,1.48286,1.48286,44800000.0
2005-08-02 22:14:00,1.4827,1.483,1.48262,1.48266,55900000.0
2005-08-02 22:15:00,1.48282,1.48305,1.48273,1.48273,42400000.0
2005-08-02 22:16:00,1.48263,1.48276,1.48251,1.48251,48400001.0
2005-08-02 22:17:00,1.48279,1.48293,1.48263,1.4828,25800000.0
2005-08-02 22:18:00,1.4831,1.48311,1.48302,1.48303,27800000.0
2005-08-02 22:19:00,1.48299,1.48321,1.48299,1.48313,33600000.0
2005-08-02 22:20:00,1.48298,1.4832,1.48291,1.48304,47300000.0
2005-08-02 22:21:00,1.48291,1.48306,1.48266,1.48293,33200000.0
2005-08-02 22:22:00,1.48291,1.48295,1.48273,1.48289,57700000.0
2005-08-02 22:23:00,1.48299,1.48308,1.48286,1.48286,29800000.0
2005-08-02 22:24:00,1.48301,1.48306,1.48281,1.48301,53000000.0
2005-08-02 22:25:00,1.48291,1.48304,1.48283,1.48304,47600000.0
2005-08-02 22:26:00,1.48296,1.48332,1.48296,1.48332,32600000.0
2005-08-02 22:27:00,1.48328,1.48345,1.48288,1.48345,41800000.0
2005-08-02 22:28:00,1.48344,1.48366,1.48342,1.48361,54900000.0
2005-08-02 22:29:00,1.48376,1.48389,1.48357,1.48389,34900000.0
2005-08-02 22:30:00,1.48398,1.48421,1.48387,1.48407,50200000.0
2005-08-02 22:31:00,1.48425,1.48425,1.4833,1.48331,25200000.0
2005-08-02 22:32:00,1.48352,1.48367,1.48348,1.4836,53000000.0
2005-08-02 22:33:00,1.4836,1.48371,1.4834,1.48343,43400000.0
2005-08-02 22:34:00,1.48369,1.48379,1.48344,1.48359,48400000.0
2005-08-02 22:35:00,1.48386,1.48404,1.48343,1.48394,41000000.0
2005-08-02 22:36:00,1.48383,1.48383,1.48299,1.48299,37400000.0
2005-08-02 22:37:00,1.48367,1.48398,1.48367,1.48398,46900000.0
2005-08-02 22:38:00,1.48382,1.48382,1.48341,1.48378,41200000.0
2005-08-02 22:39:00,1.48387,1.48407,1.48321,1.48321,41100000.0
2005-08-02 22:40:00,1.48363,1.48363,1.48318,1.48318,30200000.0
2005-08-02 22:41:00,1.48318,1.48376,1.48318,1.48375,21600000.0
2005-08-02 22:42:00,1.48391,1.48391,1.48368,1.48379,18400000.0
2005-08-02 22:43:00,1.48392,1.4843,1.48392,1.48423,33800000.0
2005-08-02 22:44:00,1.48403,1.48424,1.48388,1.48414,32200000.0
2005-08-02 22:45:00,1.48419,1.48437,1.48388,1.48437,22900000.0
2005-08-02 22:46:00,1.48429,1.48429,1.48395,1.48395,34100000.0
2005-08-02 22:47:00,1.484,1.48409,1.48384,1.48385,51800000.0
2005-08-02 22:48:00,1.48379,1.48417,1.48379,1.48394,39600000.0
2005-08-02 22:49:00,1.48386,1.48404,1.48357,1.48382,40600000.0
2005-08-02 22:50:00,1.48397,1.48417,1.48396,1.48396,30800000.0
2005-08-02 22:51:00,1.48423,1.48476,1.48423,1.48476,28000000.0
2005-08-02 22:52:00,1.48449,1.48466,1.48431,1.48431,28000000.0
2005-08-02 22:53:00,1.4845,1.48471,1.4842,1.48471,51800000.0
2005-08-02 22:54:00,1.48471,1.48471,1.48449,1.48451,42800000.0
2005-08-02 22:55:00,1.48453,1.48453,1.48408,1.48408,34200000.0
2005-08-02 22:56:00,1.4843,1.48439,1.48414,1.48439,25200000.0
2005-08-02 22:57:00,1.48443,1.48443,1.48411,1.48411,50900000.0
2005-08-02 22:58:00,1.48439,1.48445,1.48419,1.48424,28000000.0
2005-08-02 22:59:00,1.48441,1.48488,1.48432,1.48488,60800001.0
2005-08-02 23:00:00,1.48495,1.48495,1.4847,1.4847,25600000.0
2005-08-02 23:01:00,1.4854,1.4855,1.485,1.4851,35600000.0
2005-08-02 23:02:00,1.4854,1.4856,1.4844,1.4846,35600000.0
2005-08-02 23:03:00,1.485,1.4851,1.4842,1.4849,35600000.0
2005-08-02 23:04:00,1.485,1.4855,1.4849,1.4851,35600000.0
2005-08-02 23:05:00,1.4854,1.4856,1.485,1.4855,35600000.0
2005-08-02 23:06:00,1.4854,1.4855,1.4853,1.4854,35600000.0
2005-08-02 23:07:00,1.4851,1.4856,1.485,1.4855,35600000.0
2005-08-02 23:08:00,1.4856,1.4858,1.4853,1.4857,35600000.0
2005-08-02 23:09:00,1.4856,1.4858,1.4855,1.4856,35600000.0
2005-08-02 23:10:00,1.4857,1.486,1.4856,1.4858,35600000.0
2005-08-02 23:11:00,1.4861,1.4866,1.4858,1.4861,35600000.0
2005-08-02 23:12:00,1.4859,1.4862,1.4858,1.4861,35600000.0
2005-08-02 23:13:00,1.4862,1.4863,1.486,1.4861,35600000.0
2005-08-02 23:15:00,1.4859,1.4862,1.4858,1.4861,35600000.0
2005-08-02 23:16:00,1.4862,1.4863,1.4858,1.4859,35600000.0
2005-08-02 23:17:00,1.4861,1.4863,1.486,1.4861,35600000.0
2005-08-02 23:18:00,1.4862,1.4863,1.486,1.4861,35600000.0
2005-08-02 23:20:00,1.4859,1.4862,1.4858,1.4859,35600000.0
2005-08-02 23:21:00,1.4858,1.486,1.4857,1.4859,35600000.0
2005-08-02 23:22:00,1.4858,1.4862,1.4857,1.4861,35600000.0
2005-08-02 23:23:00,1.48493,1.48606,1.48493,1.48606,35600000.0
2005-08-02 23:24:00,1.48585,1.48604,1.48578,1.48593,41100000.0
2005-08-02 23:25:00,1.48601,1.48609,1.48587,1.48587,37200000.0
2005-08-02 23:26:00,1.486,1.48612,1.48583,1.48612,36300000.0
2005-08-02 23:27:00,1.48595,1.48608,1.48595,1.48595,31700000.0
2005-08-02 23:28:00,1.48597,1.48603,1.48564,1.48564,41800000.0
2005-08-02 23:29:00,1.4859,1.48615,1.48573,1.48595,51800000.0
2005-08-02 23:30:00,1.48585,1.48608,1.48585,1.48597,30400000.0
2005-08-02 23:31:00,1.48578,1.48578,1.48534,1.48566,24200000.0
2005-08-02 23:32:00,1.48536,1.48564,1.48516,1.48564,28600000.0
2005-08-02 23:33:00,1.48548,1.48566,1.48548,1.48561,30700000.0
2005-08-02 23:34:00,1.48574,1.48574,1.48544,1.4855,36800000.0
2005-08-02 23:35:00,1.48564,1.48572,1.48552,1.48558,17600000.0
2005-08-02 23:36:00,1.48558,1.48569,1.48556,1.48556,16600000.0
2005-08-02 23:37:00,1.48562,1.4857,1.48549,1.4857,39900000.0
2005-08-02 23:38:00,1.48573,1.48587,1.48568,1.48583,28000000.0
2005-08-02 23:39:00,1.48564,1.4857,1.48556,1.4857,62500000.0
2005-08-02 23:40:00,1.48581,1.48581,1.48536,1.48536,37200000.0
2005-08-02 23:41:00,1.4855,1.48557,1.48509,1.48509,26400000.0
2005-08-02 23:42:00,1.4856,1.4856,1.48537,1.4855,38400000.0
2005-08-02 23:43:00,1.4855,1.48557,1.48503,1.48555,32000000.0
2005-08-02 23:44:00,1.48555,1.48555,1.48529,1.48547,49400000.0
2005-08-02 23:45:00,1.48537,1.48557,1.48514,1.48535,54500000.0
2005-08-02 23:46:00,1.48548,1.48553,1.48539,1.48547,41700000.0
2005-08-02 23:47:00,1.48555,1.48563,1.48537,1.48559,56500000.0
2005-08-02 23:48:00,1.48552,1.48552,1.48527,1.48547,37200000.0
2005-08-02 23:49:00,1.48565,1.48579,1.4854,1.48563,40900000.0
2005-08-02 23:50:00,1.48572,1.48591,1.48556,1.48576,44400001.0
2005-08-02 23:51:00,1.48616,1.48616,1.48572,1.48585,52600000.0
2005-08-02 23:52:00,1.48596,1.48596,1.48549,1.48582,30400000.0
2005-08-02 23:53:00,1.48606,1.48606,1.48583,1.48605,27400000.0
2005-08-02 23:54:00,1.48604,1.48604,1.48517,1.48517,44600000.0
2005-08-02 23:55:00,1.48586,1.48613,1.48586,1.48613,44800000.0
2005-08-02 23:56:00,1.48623,1.48623,1.48593,1.48605,23200000.0
2005-08-02 23:57:00,1.4861,1.48625,1.48606,1.48625,26800000.0
2005-08-02 23:58:00,1.4862,1.48633,1.4859,1.48625,26000000.0
2005-08-02 23:59:00,1.48625,1.48635,1.48605,1.4861,41400000.0
2005-08-03 00:00:00,1.48622,1.48626,1.48599,1.48613,30400000.0
2005-08-03 00:01:00,1.4851,1.48531,1.48157,1.48531,53600001.0
2005-08-03 00:02:00,1.48604,1.48607,1.48565,1.48588,50500000.0
2005-08-03 00:03:00,1.48591,1.48609,1.4859,1.48609,40000000.0
2005-08-03 00:04:00,1.48589,1.486,1.48584,1.48584,31000000.0
2005-08-03 00:05:00,1.48586,1.48605,1.48571,1.48571,30800000.0
2005-08-03 00:06:00,1.4858,1.48604,1.48483,1.48483,35200000.0
2005-08-03 00:07:00,1.48592,1.48606,1.48582,1.48593,43300000.0
2005-08-03 00:08:00,1.48567,1.48567,1.48439,1.4854,54900000.0
2005-08-03 00:09:00,1.48423,1.48493,1.48423,1.48424,58800000.0
2005-08-03 00:10:00,1.48562,1.48569,1.48549,1.48559,25800000.0
2005-08-03 00:11:00,1.48569,1.48577,1.48486,1.48552,39000000.0
2005-08-03 00:12:00,1.48572,1.48572,1.48398,1.48398,25200000.0
2005-08-03 00:13:00,1.48395,1.48398,1.4836,1.48395,31400000.0
2005-08-03 00:14:00,1.48391,1.48405,1.48369,1.48384,49500000.0
2005-08-03 00:15:00,1.48347,1.48357,1.48342,1.48342,23200000.0
2005-08-03 00:16:00,1.4836,1.48371,1.48351,1.48356,52800001.0
2005-08-03 00:17:00,1.48354,1.48382,1.48354,1.48382,31600000.0
2005-08-03 00:18:00,1.48381,1.48381,1.48353,1.48353,38400000.0
2005-08-03 00:19:00,1.48367,1.48384,1.48362,1.48384,31300000.0
2005-08-03 00:20:00,1.48382,1.48382,1.48346,1.48346,37800000.0
2005-08-03 00:21:00,1.48386,1.48408,1.48382,1.48397,18000000.0
2005-08-03 00:22:00,1.48456,1.48476,1.48456,1.48469,43100000.0
2005-08-03 00:23:00,1.48437,1.48437,1.48338,1.48409,39400000.0
2005-08-03 00:24:00,1.48408,1.48415,1.48393,1.4841,32800000.0
2005-08-03 00:25:00,1.48389,1.48411,1.48384,1.48401,50200000.0
2005-08-03 00:26:00,1.48396,1.48396,1.48276,1.48276,33600000.0
2005-08-03 00:27:00,1.48267,1.48272,1.48262,1.48268,47600000.0
2005-08-03 00:28:00,1.48278,1.48286,1.48256,1.48269,38100000.0
2005-08-03 00:29:00,1.48266,1.48276,1.48254,1.48261,42300000.0
2005-08-03 00:30:00,1.48242,1.48294,1.48242,1.48294,51700000.0
2005-08-03 00:31:00,1.48306,1.48306,1.48289,1.48289,32800000.0
2005-08-03 00:32:00,1.48266,1.48322,1.48266,1.48303,33700000.0
2005-08-03 00:33:00,1.48338,1.48338,1.48311,1.48316,36000000.0
2005-08-03 00:34:00,1.48291,1.48306,1.48278,1.48278,42600000.0
2005-08-03 00:35:00,1.48316,1.48321,1.48302,1.48321,23000000.0
2005-08-03 00:36:00,1.48296,1.48296,1.48251,1.48267,22200000.0
2005-08-03 00:37:00,1.48282,1.48291,1.48281,1.48283,32800000.0
2005-08-03 00:38:00,1.48295,1.48308,1.4829,1.48296,28200000.0
2005-08-03 00:39:00,1.48294,1.48302,1.48265,1.48276,67200000.0
2005-08-03 00:40:00,1.48279,1.48289,1.48269,1.48289,42400000.0
2005-08-03 00:41:00,1.48293,1.48297,1.48267,1.48286,32600000.0
2005-08-03 00:42:00,1.48286,1.48297,1.48284,1.48286,39900001.0
2005-08-03 00:43:00,1.48261,1.48289,1.48237,1.48289,29200000.0
2005-08-03 00:44:00,1.48292,1.48298,1.48282,1.48287,29100000.0
2005-08-03 00:45:00,1.48296,1.48317,1.48296,1.48309,44800000.0
2005-08-03 00:46:00,1.48319,1.48334,1.4831,1.48334,41000000.0
2005-08-03 00:47:00,1.4833,1.48335,1.48313,1.48325,45400000.0
2005-08-03 00:48:00,1.48305,1.48347,1.48305,1.48333,27000000.0
2005-08-03 00:49:00,1.48341,1.48341,1.48307,1.48329,37400000.0
2005-08-03 00:50:00,1.48328,1.48346,1.4832,1.48328,33100000.0
2005-08-03 00:51:00,1.48319,1.48332,1.483,1.48332,43100000.0
2005-08-03 00:52:00,1.48316,1.48343,1.48309,1.48343,41400000.0
2005-08-03 00:53:00,1.48326,1.48341,1.48318,1.48341,58100000.0
2005-08-03 00:54:00,1.48293,1.48341,1.48293,1.48341,34700000.0
2005-08-03 00:55:00,1.48347,1.48347,1.48305,1.48339,25800000.0
2005-08-03 00:56:00,1.48332,1.48337,1.48317,1.48322,51600000.0
2005-08-03 00:57:00,1.48334,1.48337,1.48314,1.48314,40700000.0
2005-08-03 00:58:00,1.48337,1.48337,1.48315,1.48315,47600000.0
2005-08-03 00:59:00,1.48335,1.48335,1.48316,1.48327,21600000.0
2005-08-03 01:00:00,1.48308,1.48315,1.48293,1.48298,35400000.0
2005-08-03 01:01:00,1.48301,1.4831,1.4829,1.48296,42200001.0
2005-08-03 01:02:00,1.48308,1.48308,1.48258,1.48258,38800000.0
2005-08-03 01:03:00,1.48306,1.48317,1.48282,1.48296,30800000.0
2005-08-03 01:04:00,1.48292,1.4831,1.48282,1.48283,30200000.0
2005-08-03 01:05:00,1.4829,1.48307,1.48285,1.48303,45800000.0
2005-08-03 01:06:00,1.48316,1.48316,1.48291,1.48313,50500000.0
2005-08-03 01:07:00,1.4831,1.48311,1.4828,1.48291,43500000.0
2005-08-03 01:08:00,1.48304,1.48304,1.48245,1.48245,31400000.0
2005-08-03 01:09:00,1.48289,1.48289,1.48269,1.48287,35600000.0
2005-08-03 01:10:00,1.48276,1.48279,1.4824,1.48263,24600000.0
2005-08-03 01:11:00,1.48256,1.48268,1.48256,1.48268,25100000.0
2005-08-03 01:12:00,1.48263,1.48281,1.48238,1.48266,30800000.0
2005-08-03 01:13:00,1.48283,1.48286,1.48256,1.48286,54600001.0
2005-08-03 01:14:00,1.48266,1.48281,1.48248,1.48266,35200000.0
2005-08-03 01:15:00,1.48271,1.48276,1.48243,1.48271,24200000.0
2005-08-03 01:16:00,1.48266,1.48283,1.48256,1.48271,60800000.0
2005-08-03 01:17:00,1.48265,1.48265,1.48243,1.48254,37600000.0
2005-08-03 01:18:00,1.4824,1.4824,1.482,1.48238,17400000.0
2005-08-03 01:19:00,1.4824,1.48278,1.4824,1.48278,44900000.0
2005-08-03 01:20:00,1.4829,1.4829,1.4822,1.48289,33000000.0
2005-08-03 01:21:00,1.48254,1.48285,1.48254,1.48276,59700001.0
2005-08-03 01:22:00,1.48292,1.48327,1.4829,1.48319,55200000.0
2005-08-03 01:23:00,1.48286,1.48294,1.48264,1.48264,40000000.0
2005-08-03 01:24:00,1.48298,1.48306,1.48286,1.48301,29100000.0
2005-08-03 01:25:00,1.48284,1.48305,1.4826,1.48292,35200000.0
2005-08-03 01:26:00,1.48271,1.48294,1.48269,1.48284,31500000.0
2005-08-03 01:27:00,1.48284,1.48292,1.48269,1.48292,19600000.0
2005-08-03 01:28:00,1.48279,1.48294,1.48254,1.48287,34800000.0
2005-08-03 01:29:00,1.48294,1.48294,1.48279,1.48282,30600000.0
2005-08-03 01:30:00,1.48287,1.48287,1.48231,1.48266,72600000.0
2005-08-03 01:31:00,1.48258,1.48294,1.48256,1.48294,37600000.0
2005-08-03 01:32:00,1.48262,1.48291,1.48238,1.48267,37300000.0
2005-08-03 01:33:00,1.4826,1.4827,1.48249,1.48265,22200000.0
2005-08-03 01:34:00,1.48261,1.48271,1.4822,1.48257,24000000.0
2005-08-03 01:35:00,1.48262,1.48269,1.48228,1.48228,39400000.0
2005-08-03 01:36:00,1.4826,1.48275,1.48251,1.48251,33000000.0
2005-08-03 01:37:00,1.48267,1.48285,1.48241,1.48282,45300000.0
2005-08-03 01:38:00,1.48263,1.48281,1.48256,1.48281,33200000.0
2005-08-03 01:39:00,1.48267,1.48282,1.48238,1.48277,38300000.0
2005-08-03 01:40:00,1.48268,1.48287,1.48264,1.48285,39700000.0
2005-08-03 01:41:00,1.48297,1.48325,1.48289,1.48298,41000000.0
2005-08-03 01:42:00,1.48299,1.48318,1.48275,1.48311,28700000.0
2005-08-03 01:43:00,1.48317,1.48338,1.48273,1.48338,39000001.0
2005-08-03 01:44:00,1.48363,1.48363,1.48302,1.4833,42900001.0
2005-08-03 01:45:00,1.48315,1.48329,1.48289,1.48289,30700000.0
2005-08-03 01:46:00,1.48283,1.48303,1.48262,1.48278,33000000.0
2005-08-03 01:47:00,1.48289,1.48306,1.48263,1.48263,35200000.0
2005-08-03 01:48:00,1.48275,1.48275,1.48227,1.48231,36200000.0
2005-08-03 01:49:00,1.48285,1.48318,1.48246,1.48285,20600000.0
2005-08-03 01:50:00,1.48274,1.48281,1.48236,1.48269,38000000.0
2005-08-03 01:51:00,1.48264,1.48282,1.48262,1.4828,28400000.0
2005-08-03 01:52:00,1.48308,1.48322,1.48297,1.48297,36300000.0
2005-08-03 01:53:00,1.48299,1.48301,1.48289,1.48291,40800000.0
2005-08-03 01:54:00,1.48301,1.48317,1.48294,1.48308,43300000.0
2005-08-03 01:55:00,1.48274,1.48307,1.48274,1.4829,35600000.0
2005-08-03 01:56:00,1.48323,1.48335,1.48306,1.48306,39400000.0
2005-08-03 01:57:00,1.48299,1.48299,1.48279,1.48279,40000000.0
2005-08-03 01:58:00,1.48283,1.48315,1.48268,1.48276,25800000.0
2005-08-03 01:59:00,1.48281,1.48316,1.48276,1.48316,31600000.0
2005-08-03 02:00:00,1.483,1.48326,1.483,1.48303,28200000.0
2005-08-03 02:01:00,1.48273,1.48273,1.48258,1.48263,51300000.0
2005-08-03 02:02:00,1.48268,1.48313,1.48268,1.48302,69900000.0
2005-08-03 02:03:00,1.48304,1.48318,1.48293,1.48299,80900000.0
2005-08-03 02:04:00,1.48278,1.48293,1.48276,1.48276,61000000.0
2005-08-03 02:05:00,1.48286,1.48292,1.48259,1.48292,80400000.0
2005-08-03 02:06:00,1.48292,1.48312,1.48272,1.48312,80000000.0
2005-08-03 02:07:00,1.48314,1.48324,1.4828,1.48307,217900000.0
2005-08-03 02:08:00,1.48286,1.48287,1.48281,1.48283,58000000.0
2005-08-03 02:09:00,1.48263,1.48288,1.48247,1.48257,164700000.0
2005-08-03 02:10:00,1.4818,1.4818,1.47854,1.47854,121000000.0
2005-08-03 02:11:00,1.48071,1.48077,1.47969,1.4806,37200000.0
2005-08-03 02:12:00,1.4806,1.48124,1.47981,1.48097,40800000.0
2005-08-03 02:13:00,1.47954,1.48029,1.47954,1.48029,43000000.0
2005-08-03 02:14:00,1.48039,1.48039,1.4795,1.47998,162500000.0
2005-08-03 02:15:00,1.48029,1.48042,1.48011,1.48013,216400001.0
2005-08-03 02:16:00,1.4803,1.48033,1.48001,1.48007,60200000.0
2005-08-03 02:17:00,1.47985,1.48044,1.47969,1.47979,230400001.0
2005-08-03 02:18:00,1.47997,1.48035,1.47961,1.48009,23600000.0
2005-08-03 02:19:00,1.48015,1.48017,1.47982,1.48002,56800000.0
2005-08-03 02:20:00,1.48021,1.4804,1.48013,1.48031,39400000.0
2005-08-03 02:21:00,1.47995,1.48029,1.47981,1.48029,49200000.0
2005-08-03 02:22:00,1.48004,1.48011,1.47989,1.47989,28200000.0
2005-08-03 02:23:00,1.48006,1.48016,1.47991,1.47991,44800000.0
2005-08-03 02:24:00,1.47999,1.48017,1.47988,1.48005,32800000.0
2005-08-03 02:25:00,1.47996,1.48014,1.47985,1.47992,113900000.0
2005-08-03 02:26:00,1.47978,1.4803,1.4797,1.4803,76800000.0
2005-08-03 02:27:00,1.48039,1.48056,1.48022,1.48045,40600000.0
2005-08-03 02:28:00,1.48044,1.48047,1.48032,1.48032,48000000.0
2005-08-03 02:29:00,1.4805,1.4805,1.48018,1.48045,51400000.0
2005-08-03 02:30:00,1.4805,1.4805,1.48018,1.48047,37600000.0
2005-08-03 02:31:00,1.48015,1.48022,1.47981,1.47981,46400000.0
2005-08-03 02:32:00,1.47972,1.47973,1.47948,1.47973,35000000.0
2005-08-03 02:33:00,1.47932,1.47933,1.47902,1.47914,273500002.0
2005-08-03 02:34:00,1.47957,1.47957,1.47933,1.47946,49800000.0
2005-08-03 02:35:00,1.47939,1.47953,1.47795,1.47805,90400000.0
2005-08-03 02:36:00,1.47805,1.47913,1.47801,1.47913,28000000.0
2005-08-03 02:37:00,1.47883,1.47884,1.47868,1.47868,103900001.0
2005-08-03 02:38:00,1.47879,1.47882,1.47869,1.47876,45000000.0
2005-08-03 02:39:00,1.47887,1.47894,1.47876,1.4788,32700000.0
2005-08-03 02:40:00,1.47872,1.47884,1.47867,1.47872,39200000.0
2005-08-03 02:41:00,1.47861,1.47861,1.47815,1.47815,39100000.0
2005-08-03 02:42:00,1.478,1.47848,1.47793,1.47838,35200000.0
2005-08-03 02:43:00,1.47815,1.47878,1.47763,1.47878,40000000.0
2005-08-03 02:44:00,1.47898,1.47898,1.47849,1.47874,33700000.0
2005-08-03 02:45:00,1.47803,1.47827,1.47784,1.4782,76800002.0
2005-08-03 02:46:00,1.478,1.47818,1.47705,1.47802,175000000.0
2005-08-03 02:47:00,1.47863,1.47882,1.47803,1.4781,187700000.0
2005-08-03 02:48:00,1.47828,1.47891,1.47826,1.47891,110000000.0
2005-08-03 02:49:00,1.47899,1.47899,1.47819,1.47819,56600000.0
2005-08-03 02:50:00,1.47831,1.47848,1.47803,1.47848,108200000.0
2005-08-03 02:51:00,1.47802,1.47806,1.47778,1.47798,69800000.0
2005-08-03 02:52:00,1.47802,1.47802,1.47763,1.47764,29100000.0
2005-08-03 02:53:00,1.47772,1.47772,1.47728,1.47744,40300000.0
2005-08-03 02:54:00,1.47765,1.4777,1.47736,1.47736,49400000.0
2005-08-03 02:55:00,1.47728,1.47739,1.47691,1.47711,32800000.0
2005-08-03 02:56:00,1.47683,1.4772,1.47672,1.47675,68200000.0
2005-08-03 02:57:00,1.47648,1.47665,1.47636,1.47665,42100000.0
2005-08-03 02:58:00,1.47659,1.47663,1.47623,1.47623,53400000.0
2005-08-03 02:59:00,1.47616,1.47631,1.47611,1.47611,80800000.0
2005-08-03 03:00:00,1.47625,1.47705,1.47625,1.47686,122100000.0
2005-08-03 03:01:00,1.47696,1.47696,1.47682,1.47683,38200000.0
2005-08-03 03:02:00,1.47682,1.47682,1.47664,1.47678,51600000.0
2005-08-03 03:03:00,1.4768,1.47681,1.47672,1.47675,66200000.0
2005-08-03 03:04:00,1.47673,1.47731,1.47673,1.47696,25200000.0
2005-08-03 03:05:00,1.47687,1.47699,1.47666,1.47694,49500000.0
2005-08-03 03:06:00,1.47658,1.47692,1.47655,1.47692,67100001.0
2005-08-03 03:07:00,1.47696,1.47738,1.47661,1.47692,99100000.0
2005-08-03 03:08:00,1.477,1.47723,1.47681,1.47682,49000000.0
2005-08-03 03:09:00,1.47733,1.47754,1.47707,1.47754,63600001.0
2005-08-03 03:10:00,1.47714,1.47755,1.47714,1.47755,35000000.0
2005-08-03 03:11:00,1.47717,1.47724,1.47717,1.47721,27700000.0
2005-08-03 03:12:00,1.47802,1.47827,1.4778,1.47791,39400001.0
2005-08-03 03:13:00,1.47759,1.47799,1.47759,1.47788,49100000.0
2005-08-03 03:14:00,1.47801,1.47882,1.47801,1.47882,53800000.0
2005-08-03 03:15:00,1.47799,1.47857,1.47799,1.47813,42800000.0
2005-08-03 03:16:00,1.47801,1.47807,1.47777,1.47801,28400000.0
2005-08-03 03:17:00,1.47828,1.47836,1.47789,1.47812,92100000.0
2005-08-03 03:18:00,1.47792,1.47792,1.47759,1.4779,35200000.0
2005-08-03 03:19:00,1.47802,1.47805,1.4778,1.47803,34800000.0
2005-08-03 03:20:00,1.47772,1.4781,1.47753,1.47776,61000001.0
2005-08-03 03:21:00,1.47736,1.47751,1.47736,1.47742,37400000.0
2005-08-03 03:22:00,1.47721,1.47743,1.4772,1.4774,42200000.0
2005-08-03 03:23:00,1.47736,1.4774,1.47714,1.47717,85400001.0
2005-08-03 03:24:00,1.47695,1.47695,1.47676,1.47681,94800002.0
2005-08-03 03:25:00,1.47746,1.47762,1.47717,1.47742,25200000.0
2005-08-03 03:26:00,1.47737,1.47769,1.47737,1.47769,161400002.0
2005-08-03 03:27:00,1.47777,1.47777,1.4772,1.47743,83000000.0
2005-08-03 03:28:00,1.47719,1.47719,1.47699,1.47699,44200000.0
2005-08-03 03:29:00,1.47701,1.47721,1.47699,1.47721,44400000.0
2005-08-03 03:30:00,1.47729,1.47731,1.47711,1.47725,72800000.0
2005-08-03 03:31:00,1.47706,1.47746,1.47705,1.47746,33700000.0
2005-08-03 03:32:00,1.47739,1.47757,1.47719,1.47743,49100000.0
2005-08-03 03:33:00,1.47722,1.47723,1.47711,1.47711,36200000.0
2005-08-03 03:34:00,1.47745,1.47788,1.47727,1.47745,42400000.0
2005-08-03 03:35:00,1.47732,1.47733,1.47694,1.47707,78500000.0
2005-08-03 03:36:00,1.47715,1.47763,1.47691,1.47761,55600001.0
2005-08-03 03:37:00,1.47758,1.47758,1.47723,1.4775,17000000.0
2005-08-03 03:38:00,1.47761,1.47793,1.47759,1.47788,35200000.0
2005-08-03 03:39:00,1.4775,1.47754,1.47737,1.47737,70200000.0
2005-08-03 03:40:00,1.47727,1.47762,1.47707,1.47753,146600001.0
2005-08-03 03:41:00,1.47678,1.47685,1.47663,1.47673,91600000.0
2005-08-03 03:42:00,1.4768,1.47768,1.4768,1.47768,78000000.0
2005-08-03 03:43:00,1.4778,1.47833,1.4778,1.4783,38000000.0
2005-08-03 03:44:00,1.478,1.47835,1.47779,1.47821,27000000.0
2005-08-03 03:45:00,1.47839,1.47881,1.47839,1.47852,34000000.0
2005-08-03 03:46:00,1.47813,1.47818,1.47797,1.47818,43100000.0
2005-08-03 03:47:00,1.4782,1.47839,1.4782,1.47821,44200000.0
2005-08-03 03:48:00,1.47871,1.47871,1.47796,1.47803,28200000.0
2005-08-03 03:49:00,1.47792,1.47792,1.47738,1.47741,37400000.0
2005-08-03 03:50:00,1.47792,1.47792,1.47725,1.47725,115000000.0
2005-08-03 03:51:00,1.47741,1.47747,1.47739,1.4774,47900000.0
2005-08-03 03:52:00,1.4775,1.47759,1.47735,1.47735,77300000.0
2005-08-03 03:53:00,1.47736,1.47769,1.47736,1.47758,55000000.0
2005-08-03 03:54:00,1.47722,1.47779,1.47713,1.4774,32100000.0
2005-08-03 03:55:00,1.47789,1.47799,1.47774,1.47799,36700000.0
2005-08-03 03:56:00,1.47784,1.47785,1.47766,1.47766,22300000.0
2005-08-03 03:57:00,1.47718,1.47754,1.47718,1.47722,128400000.0
2005-08-03 03:58:00,1.47713,1.47823,1.47713,1.47746,212000000.0
2005-08-03 03:59:00,1.47784,1.47812,1.47781,1.47797,117900000.0
2005-08-03 04:00:00,1.47785,1.47803,1.47785,1.47803,75000000.0
2005-08-03 04:01:00,1.47803,1.47833,1.47788,1.47833,122000000.0
2005-08-03 04:02:00,1.47825,1.47825,1.47763,1.47763,131500000.0
2005-08-03 04:03:00,1.47777,1.47786,1.47731,1.47786,102100001.0
2005-08-03 04:04:00,1.47783,1.47817,1.47734,1.47791,145900000.0
2005-08-03 04:05:00,1.4773,1.47836,1.47727,1.4782,179400000.0
2005-08-03 04:06:00,1.47796,1.47883,1.47796,1.47883,98500000.0
2005-08-03 04:07:00,1.47911,1.47925,1.47862,1.47862,151500000.0
2005-08-03 04:08:00,1.47895,1.47916,1.4788,1.47916,18600000.0
2005-08-03 04:09:00,1.4794,1.4794,1.47902,1.47917,54900001.0
2005-08-03 04:10:00,1.47915,1.47915,1.47882,1.47896,135100000.0
2005-08-03 04:11:00,1.47902,1.47947,1.47893,1.47898,41000000.0
2005-08-03 04:12:00,1.47871,1.4789,1.47871,1.4789,67000000.0
2005-08-03 04:13:00,1.47897,1.47934,1.47897,1.47928,81100001.0
2005-08-03 04:14:00,1.47925,1.47952,1.47924,1.47952,92700000.0
2005-08-03 04:15:00,1.47993,1.4801,1.4798,1.47984,68200000.0
2005-08-03 04:16:00,1.47999,1.48016,1.47985,1.47989,65200000.0
2005-08-03 04:17:00,1.47991,1.47992,1.47979,1.47984,33400000.0
2005-08-03 04:18:00,1.47956,1.47993,1.47956,1.47969,133000000.0
2005-08-03 04:19:00,1.47967,1.47974,1.47964,1.47972,64500000.0
2005-08-03 04:20:00,1.47972,1.47996,1.47967,1.47969,167600000.0
2005-08-03 04:21:00,1.47967,1.47974,1.47958,1.47958,35800000.0
2005-08-03 04:22:00,1.47976,1.48018,1.47972,1.48007,53400000.0
2005-08-03 04:23:00,1.47956,1.47957,1.4795,1.47955,84500000.0
2005-08-03 04:24:00,1.47953,1.47956,1.47936,1.47953,170800000.0
2005-08-03 04:25:00,1.47947,1.47994,1.47944,1.47969,202700001.0
2005-08-03 04:26:00,1.47966,1.47966,1.47935,1.47942,106000000.0
2005-08-03 04:27:00,1.47959,1.47967,1.47947,1.47957,53600000.0
2005-08-03 04:28:00,1.47964,1.47969,1.47959,1.47959,46000000.0
2005-08-03 04:29:00,1.47939,1.47982,1.47939,1.47975,69400000.0
2005-08-03 04:30:00,1.47938,1.47985,1.47934,1.47985,71600000.0
2005-08-03 04:31:00,1.47983,1.47994,1.47961,1.4799,41600000.0
2005-08-03 04:32:00,1.47991,1.47991,1.47982,1.47983,21000000.0
2005-08-03 04:33:00,1.47984,1.47984,1.47967,1.47974,43200000.0
2005-08-03 04:34:00,1.47972,1.47972,1.47954,1.4796,30000000.0
2005-08-03 04:35:00,1.47947,1.47975,1.4794,1.47966,50700000.0
2005-08-03 04:36:00,1.47969,1.47969,1.47812,1.47911,194000000.0
2005-08-03 04:37:00,1.47915,1.47925,1.47884,1.47912,120400000.0
2005-08-03 04:38:00,1.47914,1.47914,1.47901,1.47909,42200000.0
2005-08-03 04:39:00,1.47894,1.47917,1.47892,1.47898,73800000.0
2005-08-03 04:40:00,1.47906,1.47933,1.47906,1.47933,39400000.0
2005-08-03 04:41:00,1.4791,1.47915,1.47891,1.47892,67800000.0
2005-08-03 04:42:00,1.47887,1.4792,1.4788,1.4792,100900000.0
2005-08-03 04:43:00,1.47922,1.47929,1.4792,1.47929,51500000.0
2005-08-03 04:44:00,1.47931,1.47985,1.47931,1.47984,26800000.0
2005-08-03 04:45:00,1.47998,1.48011,1.47974,1.47989,43300000.0
2005-08-03 04:46:00,1.4797,1.47985,1.4797,1.4798,57000000.0
2005-08-03 04:47:00,1.48,1.48036,1.47984,1.48036,89100000.0
2005-08-03 04:48:00,1.48013,1.48043,1.48013,1.48022,101700002.0
2005-08-03 04:49:00,1.47979,1.47992,1.47939,1.47942,66800000.0
2005-08-03 04:50:00,1.47988,1.48006,1.47983,1.47997,48800000.0
2005-08-03 04:51:00,1.47968,1.47979,1.47965,1.47979,33900000.0
2005-08-03 04:52:00,1.47972,1.48018,1.47969,1.47992,32600000.0
2005-08-03 04:53:00,1.47999,1.48027,1.4799,1.48005,43200000.0
2005-08-03 04:54:00,1.47976,1.47999,1.47971,1.47971,51200000.0
2005-08-03 04:55:00,1.48001,1.48005,1.47967,1.48005,34500000.0
2005-08-03 04:56:00,1.47977,1.47997,1.47975,1.47982,44200000.0
2005-08-03 04:57:00,1.47957,1.47997,1.47957,1.47957,32200000.0
2005-08-03 04:58:00,1.47952,1.47996,1.47949,1.47982,45600000.0
2005-08-03 04:59:00,1.47983,1.4801,1.47983,1.4799,99000000.0
2005-08-03 05:00:00,1.48011,1.4802,1.48003,1.48009,43700000.0
2005-08-03 05:01:00,1.47994,1.48019,1.47994,1.48019,23200000.0
2005-08-03 05:02:00,1.48006,1.48013,1.47982,1.47999,29400000.0
2005-08-03 05:03:00,1.47989,1.48014,1.47984,1.47991,194700000.0
2005-08-03 05:04:00,1.47991,1.47993,1.47981,1.47993,185600000.0
2005-08-03 05:05:00,1.47994,1.47997,1.47984,1.47991,225800002.0
2005-08-03 05:06:00,1.48,1.4801,1.47992,1.47999,166500000.0
2005-08-03 05:07:00,1.47985,1.48018,1.47973,1.47977,227100000.0
2005-08-03 05:08:00,1.47994,1.47996,1.47968,1.47971,308000000.0
2005-08-03 05:09:00,1.47953,1.47991,1.4795,1.47953,198100001.0
2005-08-03 05:10:00,1.47955,1.47972,1.47952,1.47972,197200000.0
2005-08-03 05:11:00,1.47969,1.47979,1.47959,1.47964,142400001.0
2005-08-03 05:12:00,1.47971,1.47971,1.47945,1.4795,152000001.0
2005-08-03 05:13:00,1.47963,1.4798,1.4795,1.47962,143600000.0
2005-08-03 05:14:00,1.47949,1.47949,1.47931,1.47945,237900000.0
2005-08-03 05:15:00,1.47948,1.47948,1.47834,1.47834,28000000.0
2005-08-03 05:16:00,1.4782,1.47912,1.4782,1.47908,207100000.0
2005-08-03 05:17:00,1.47943,1.47958,1.47928,1.47958,149300000.0
2005-08-03 05:18:00,1.47958,1.47958,1.47933,1.47948,258100000.0
2005-08-03 05:19:00,1.47925,1.47958,1.47923,1.47925,295700000.0
2005-08-03 05:20:00,1.47928,1.47943,1.47923,1.47933,242000000.0
2005-08-03 05:21:00,1.47925,1.47958,1.47922,1.47935,298300000.0
2005-08-03 05:22:00,1.47936,1.47956,1.47934,1.47934,222500000.0
2005-08-03 05:23:00,1.47923,1.4794,1.47923,1.4794,142900000.0
2005-08-03 05:24:00,1.47942,1.47952,1.47937,1.47949,168000000.0
2005-08-03 05:25:00,1.47959,1.47999,1.47948,1.47953,237000000.0
2005-08-03 05:26:00,1.4795,1.4795,1.47939,1.47942,113900000.0
2005-08-03 05:27:00,1.47964,1.47967,1.47926,1.47948,204900000.0
2005-08-03 05:28:00,1.47948,1.47958,1.47923,1.47948,229700001.0
2005-08-03 05:29:00,1.47943,1.47953,1.47925,1.47933,256400000.0
2005-08-03 05:30:00,1.47933,1.47953,1.47923,1.47925,207100001.0
2005-08-03 05:31:00,1.47927,1.4796,1.4792,1.47924,73000001.0
2005-08-03 05:32:00,1.47936,1.47949,1.47931,1.47941,172100002.0
2005-08-03 05:33:00,1.47945,1.47945,1.4792,1.47926,188300001.0
2005-08-03 05:34:00,1.47925,1.47969,1.47918,1.47923,193600001.0
2005-08-03 05:35:00,1.47945,1.4795,1.47936,1.47938,38000000.0
2005-08-03 05:36:00,1.47913,1.47929,1.47911,1.47916,199300000.0
2005-08-03 05:37:00,1.47921,1.47938,1.47916,1.47928,155600000.0
2005-08-03 05:38:00,1.47936,1.47956,1.47936,1.4795,161700000.0
2005-08-03 05:39:00,1.47964,1.47987,1.4796,1.47962,149900000.0
2005-08-03 05:40:00,1.4794,1.47967,1.4793,1.47959,231300001.0
2005-08-03 05:41:00,1.47942,1.47966,1.47934,1.47938,111600000.0
2005-08-03 05:42:00,1.47939,1.47939,1.47913,1.47928,211400000.0
2005-08-03 05:43:00,1.47931,1.47945,1.47929,1.47945,81200000.0
2005-08-03 05:44:00,1.47951,1.47972,1.47947,1.47954,112700000.0
2005-08-03 05:45:00,1.47936,1.47959,1.47925,1.47926,149500000.0
2005-08-03 05:46:00,1.47926,1.47926,1.47853,1.47896,188800000.0
2005-08-03 05:47:00,1.47909,1.47918,1.47886,1.4791,216200001.0
2005-08-03 05:48:00,1.47899,1.47926,1.47893,1.47925,255600000.0
2005-08-03 05:49:00,1.47927,1.47931,1.47886,1.47888,228800000.0
2005-08-03 05:50:00,1.47899,1.47943,1.47899,1.47909,293700002.0
2005-08-03 05:51:00,1.47915,1.47926,1.47909,1.4791,163700000.0
2005-08-03 05:52:00,1.47894,1.47909,1.47885,1.47898,234400002.0
2005-08-03 05:53:00,1.47899,1.47909,1.47884,1.47884,93800000.0
2005-08-03 05:54:00,1.47894,1.47911,1.47876,1.47895,239200001.0
2005-08-03 05:55:00,1.4788,1.47888,1.47858,1.47865,206500001.0
2005-08-03 05:56:00,1.4787,1.47887,1.4786,1.47863,103500000.0
2005-08-03 05:57:00,1.47862,1.47877,1.47855,1.47873,188200001.0
2005-08-03 05:58:00,1.47874,1.47887,1.4787,1.47872,125000000.0
2005-08-03 05:59:00,1.47901,1.4791,1.47886,1.4791,70200000.0
2005-08-03 06:00:00,1.47919,1.47933,1.47908,1.47923,226500000.0
2005-08-03 06:01:00,1.47924,1.47924,1.47899,1.47912,164100000.0
2005-08-03 06:02:00,1.47913,1.47938,1.47909,1.47917,309400002.0
2005-08-03 06:03:00,1.47936,1.47942,1.47926,1.47935,36200000.0
2005-08-03 06:04:00,1.47919,1.47921,1.47911,1.47919,164200000.0
2005-08-03 06:05:00,1.47912,1.47915,1.47879,1.47899,350100001.0
2005-08-03 06:06:00,1.4791,1.47932,1.4791,1.47926,97100000.0
2005-08-03 06:07:00,1.47943,1.47945,1.47916,1.47933,283100001.0
2005-08-03 06:08:00,1.47913,1.47933,1.47911,1.47921,545800000.0
2005-08-03 06:09:00,1.47919,1.47946,1.47911,1.47926,424100003.0
2005-08-03 06:10:00,1.47922,1.47932,1.47915,1.47922,328600003.0
2005-08-03 06:11:00,1.47912,1.47919,1.47901,1.47911,409800000.0
2005-08-03 06:12:00,1.47912,1.47943,1.47901,1.47943,278900001.0
2005-08-03 06:13:00,1.47938,1.47981,1.47938,1.47945,360300002.0
2005-08-03 06:14:00,1.47968,1.4797,1.47933,1.47945,389700002.0
2005-08-03 06:15:00,1.47943,1.47949,1.47931,1.47938,122200000.0
2005-08-03 06:16:00,1.47936,1.47952,1.47928,1.47952,246800002.0
2005-08-03 06:17:00,1.47923,1.47938,1.47923,1.47923,187300000.0
2005-08-03 06:18:00,1.47925,1.47946,1.47923,1.47925,235100001.0
2005-08-03 06:19:00,1.47923,1.47941,1.47923,1.47938,161000000.0
2005-08-03 06:20:00,1.47939,1.47959,1.47929,1.47938,304800001.0
2005-08-03 06:21:00,1.4795,1.47958,1.47938,1.4795,296000001.0
2005-08-03 06:22:00,1.47948,1.47983,1.47948,1.47972,264800000.0
2005-08-03 06:23:00,1.4796,1.4798,1.47957,1.47971,309000001.0
2005-08-03 06:24:00,1.47962,1.47962,1.4793,1.47931,402200003.0
2005-08-03 06:25:00,1.47923,1.47926,1.47907,1.47908,243700000.0
2005-08-03 06:26:00,1.47911,1.47926,1.47903,1.47926,333300000.0
2005-08-03 06:27:00,1.47928,1.47948,1.47924,1.47929,313600001.0
2005-08-03 06:28:00,1.47926,1.47941,1.47914,1.47926,353100000.0
2005-08-03 06:29:00,1.47942,1.47963,1.47937,1.47942,87600000.0
2005-08-03 06:30:00,1.4794,1.47961,1.47936,1.47948,298100003.0
2005-08-03 06:31:00,1.47951,1.47956,1.47934,1.47944,125200000.0
2005-08-03 06:32:00,1.47938,1.47942,1.47929,1.47929,147400000.0
2005-08-03 06:33:00,1.4793,1.47947,1.47928,1.47929,264200001.0
2005-08-03 06:34:00,1.47935,1.47966,1.47934,1.47966,228500000.0
2005-08-03 06:35:00,1.47961,1.47991,1.47961,1.47972,174000003.0
2005-08-03 06:36:00,1.47969,1.4799,1.47969,1.47982,75900000.0
2005-08-03 06:37:00,1.47986,1.48,1.47986,1.47987,207000000.0
2005-08-03 06:38:00,1.47985,1.48007,1.47982,1.47984,138800000.0
2005-08-03 06:39:00,1.47979,1.47984,1.47974,1.47979,23000000.0
2005-08-03 06:40:00,1.47972,1.47972,1.47946,1.47952,135700000.0
2005-08-03 06:41:00,1.47936,1.4797,1.47936,1.4797,189800000.0
2005-08-03 06:42:00,1.47981,1.48002,1.47979,1.47992,282800000.0
2005-08-03 06:43:00,1.47999,1.48006,1.47994,1.48002,135800000.0
2005-08-03 06:44:00,1.47996,1.47996,1.4797,1.47971,302200000.0
2005-08-03 06:45:00,1.47976,1.47989,1.47968,1.47989,233400000.0
2005-08-03 06:46:00,1.47976,1.47988,1.47973,1.47986,240000001.0
2005-08-03 06:47:00,1.47986,1.47993,1.47974,1.47979,287500000.0
2005-08-03 06:48:00,1.47971,1.47989,1.47963,1.4797,29400000.0
2005-08-03 06:49:00,1.47957,1.47982,1.47949,1.47959,228900000.0
2005-08-03 06:50:00,1.47967,1.47972,1.47952,1.47957,90300000.0
2005-08-03 06:51:00,1.47977,1.47977,1.47935,1.47962,25200000.0
2005-08-03 06:52:00,1.47949,1.47965,1.47949,1.4795,231400001.0
2005-08-03 06:53:00,1.4796,1.47987,1.47946,1.47946,265500003.0
2005-08-03 06:54:00,1.47947,1.4797,1.47938,1.47945,462100001.0
2005-08-03 06:55:00,1.47931,1.47941,1.47918,1.47925,384000003.0
2005-08-03 06:56:00,1.47924,1.47924,1.47914,1.47914,19400000.0
2005-08-03 06:57:00,1.47922,1.47929,1.47922,1.47927,70000000.0
2005-08-03 06:58:00,1.47929,1.4794,1.47918,1.47934,193400000.0
2005-08-03 06:59:00,1.47941,1.47964,1.47931,1.47935,327800000.0
2005-08-03 07:00:00,1.47939,1.47943,1.47847,1.47847,120800000.0
2005-08-03 07:01:00,1.47831,1.47846,1.47831,1.47844,310600001.0
2005-08-03 07:02:00,1.47888,1.47898,1.47867,1.47869,391100000.0
2005-08-03 07:03:00,1.47866,1.47866,1.4785,1.47864,168700001.0
2005-08-03 07:04:00,1.47872,1.47905,1.47872,1.47897,319400001.0
2005-08-03 07:05:00,1.47894,1.47894,1.47858,1.47858,130500000.0
2005-08-03 07:06:00,1.47855,1.47885,1.47837,1.47876,173700000.0
2005-08-03 07:07:00,1.47888,1.47897,1.47875,1.4789,205600001.0
2005-08-03 07:08:00,1.47897,1.47911,1.47888,1.47901,228000001.0
2005-08-03 07:09:00,1.47901,1.47901,1.47878,1.47879,248700002.0
2005-08-03 07:10:00,1.47902,1.47902,1.47873,1.47886,471200001.0
2005-08-03 07:11:00,1.47881,1.47891,1.4788,1.47891,417500002.0
2005-08-03 07:12:00,1.47891,1.47912,1.47886,1.47912,316100001.0
2005-08-03 07:13:00,1.47917,1.47919,1.47901,1.47909,276000000.0
2005-08-03 07:14:00,1.47907,1.47914,1.47899,1.47904,510700002.0
2005-08-03 07:15:00,1.47924,1.47942,1.479,1.47942,247500000.0
2005-08-03 07:16:00,1.47933,1.47957,1.47933,1.47957,180600001.0
2005-08-03 07:17:00,1.47951,1.47951,1.47924,1.47934,221800000.0
2005-08-03 07:18:00,1.47953,1.47978,1.4795,1.47964,440500000.0
2005-08-03 07:19:00,1.47955,1.47968,1.4794,1.4796,325600000.0
2005-08-03 07:20:00,1.47972,1.47977,1.47952,1.47965,468000000.0
2005-08-03 07:21:00,1.47954,1.47969,1.47944,1.47948,360600001.0
2005-08-03 07:22:00,1.47958,1.47973,1.47946,1.47947,378200002.0
2005-08-03 07:23:00,1.4795,1.47967,1.47941,1.47966,454600000.0
2005-08-03 07:24:00,1.47948,1.47958,1.4794,1.47945,250300000.0
2005-08-03 07:25:00,1.47948,1.47962,1.47938,1.47962,337100000.0
2005-08-03 07:26:00,1.47962,1.47977,1.47952,1.47965,285100001.0
2005-08-03 07:27:00,1.47964,1.47975,1.4795,1.47972,183100001.0
2005-08-03 07:28:00,1.47972,1.47974,1.47962,1.47969,226600000.0
2005-08-03 07:29:00,1.4795,1.4796,1.47935,1.47935,241300001.0
2005-08-03 07:30:00,1.47943,1.47963,1.47942,1.4795,521900001.0
2005-08-03 07:31:00,1.47953,1.47976,1.4795,1.47966,242300000.0
2005-08-03 07:32:00,1.4796,1.47961,1.47927,1.4794,424500000.0
2005-08-03 07:33:00,1.47944,1.47972,1.4792,1.47972,376900000.0
2005-08-03 07:34:00,1.47965,1.47987,1.47957,1.4796,362300001.0
2005-08-03 07:35:00,1.47971,1.47987,1.47971,1.47974,261900000.0
2005-08-03 07:36:00,1.47981,1.47994,1.47971,1.47983,395600001.0
2005-08-03 07:37:00,1.47971,1.47986,1.47961,1.47974,275400000.0
2005-08-03 07:38:00,1.47968,1.47991,1.47968,1.47973,40200000.0
2005-08-03 07:39:00,1.47964,1.47969,1.47938,1.47969,360900000.0
2005-08-03 07:40:00,1.47962,1.47968,1.47946,1.47948,339500001.0
2005-08-03 07:41:00,1.47944,1.47971,1.47937,1.47963,607300001.0
2005-08-03 07:42:00,1.47967,1.47977,1.47958,1.47969,281300000.0
2005-08-03 07:43:00,1.47969,1.47994,1.47968,1.47979,200300000.0
2005-08-03 07:44:00,1.47974,1.47974,1.47956,1.47966,376600000.0
2005-08-03 07:45:00,1.4799,1.48011,1.47985,1.47992,394400000.0
2005-08-03 07:46:00,1.47991,1.48001,1.47972,1.47982,478600001.0
2005-08-03 07:47:00,1.47985,1.48008,1.47938,1.47938,704100002.0
2005-08-03 07:48:00,1.4793,1.47976,1.4793,1.47951,758400000.0
2005-08-03 07:49:00,1.47964,1.47979,1.4795,1.47969,614200001.0
2005-08-03 07:50:00,1.47961,1.47972,1.47944,1.4795,611400001.0
2005-08-03 07:51:00,1.47972,1.47972,1.47938,1.47957,618600004.0
2005-08-03 07:52:00,1.47954,1.47965,1.47938,1.47953,419900001.0
2005-08-03 07:53:00,1.4795,1.47961,1.47929,1.47954,501900000.0
2005-08-03 07:54:00,1.47973,1.48018,1.47912,1.48014,351000000.0
2005-08-03 07:55:00,1.48,1.48031,1.47998,1.48018,386700000.0
2005-08-03 07:56:00,1.48021,1.48048,1.48016,1.48046,660600004.0
2005-08-03 07:57:00,1.48039,1.48064,1.48032,1.48038,589500001.0
2005-08-03 07:58:00,1.48049,1.48063,1.48032,1.48033,766100001.0
2005-08-03 07:59:00,1.48038,1.48053,1.48027,1.48035,472500000.0
2005-08-03 08:00:00,1.48042,1.48051,1.48021,1.48029,338900000.0
2005-08-03 08:01:00,1.47999,1.47999,1.47818,1.47818,442400001.0
2005-08-03 08:02:00,1.47807,1.47955,1.47807,1.47955,246200000.0
2005-08-03 08:03:00,1.47975,1.47999,1.47959,1.4796,474900000.0
2005-08-03 08:04:00,1.47944,1.47944,1.47806,1.47904,394300002.0
2005-08-03 08:05:00,1.47927,1.47946,1.47921,1.47934,291000000.0
2005-08-03 08:06:00,1.47967,1.47967,1.47917,1.47938,712400002.0
2005-08-03 08:07:00,1.47918,1.47935,1.479,1.47921,502100001.0
2005-08-03 08:08:00,1.47931,1.48017,1.47931,1.48011,383400002.0
2005-08-03 08:09:00,1.48016,1.48036,1.47997,1.48005,482900000.0
2005-08-03 08:10:00,1.48007,1.48036,1.47995,1.48019,448500000.0
2005-08-03 08:11:00,1.48005,1.48014,1.4798,1.4799,222000000.0
2005-08-03 08:12:00,1.47987,1.47991,1.47955,1.47966,374800000.0
2005-08-03 08:13:00,1.4798,1.47998,1.4798,1.47998,198200000.0
2005-08-03 08:14:00,1.48007,1.48022,1.48007,1.48008,121400001.0
2005-08-03 08:15:00,1.48003,1.48006,1.47987,1.47992,292400000.0
2005-08-03 08:16:00,1.47977,1.47977,1.4795,1.47955,296400001.0
2005-08-03 08:17:00,1.47976,1.4801,1.47972,1.47986,284600002.0
2005-08-03 08:18:00,1.47981,1.48017,1.47981,1.48017,230700003.0
2005-08-03 08:19:00,1.4803,1.48057,1.48026,1.48053,270800000.0
2005-08-03 08:20:00,1.4805,1.48091,1.48024,1.48091,295900000.0
2005-08-03 08:21:00,1.48075,1.48096,1.48064,1.48074,613300000.0
2005-08-03 08:22:00,1.48047,1.48047,1.47977,1.48035,310000000.0
2005-08-03 08:23:00,1.48034,1.4804,1.48001,1.48015,296900001.0
2005-08-03 08:24:00,1.48015,1.48034,1.48001,1.48002,453000002.0
2005-08-03 08:25:00,1.48038,1.48038,1.47979,1.48,575000002.0
2005-08-03 08:26:00,1.48008,1.48068,1.48008,1.48032,307100000.0
2005-08-03 08:27:00,1.48027,1.48031,1.47968,1.47978,367600000.0
2005-08-03 08:28:00,1.48005,1.48075,1.48005,1.48075,559400002.0
2005-08-03 08:29:00,1.48088,1.48132,1.48074,1.48097,419700000.0
2005-08-03 08:30:00,1.48095,1.48131,1.48091,1.48124,429200002.0
2005-08-03 08:31:00,1.48124,1.48138,1.48113,1.48131,274300001.0
2005-08-03 08:32:00,1.48139,1.48154,1.48128,1.48137,289800002.0
2005-08-03 08:33:00,1.48117,1.48117,1.48091,1.48098,203900002.0
2005-08-03 08:34:00,1.48112,1.48156,1.48112,1.48141,621800002.0
2005-08-03 08:35:00,1.48125,1.48139,1.48097,1.48099,583700003.0
2005-08-03 08:36:00,1.48124,1.48152,1.48107,1.48152,391100000.0
2005-08-03 08:37:00,1.48146,1.48163,1.48131,1.48149,288900000.0
2005-08-03 08:38:00,1.48136,1.48158,1.48103,1.48121,396300002.0
2005-08-03 08:39:00,1.48117,1.48142,1.48106,1.48128,565700001.0
2005-08-03 08:40:00,1.4811,1.48149,1.48106,1.4811,317900000.0
2005-08-03 08:41:00,1.48113,1.48113,1.48054,1.48101,535500004.0
2005-08-03 08:42:00,1.481,1.48128,1.48063,1.48104,534100001.0
2005-08-03 08:43:00,1.48148,1.4816,1.48099,1.48113,282300000.0
2005-08-03 08:44:00,1.4812,1.48164,1.48069,1.48123,499700001.0
2005-08-03 08:45:00,1.48133,1.48159,1.48094,1.48094,661900003.0
2005-08-03 08:46:00,1.4809,1.48128,1.48085,1.48096,702000002.0
2005-08-03 08:47:00,1.48097,1.48105,1.48051,1.48097,560600005.0
2005-08-03 08:48:00,1.48088,1.48101,1.48035,1.48045,410300003.0
2005-08-03 08:49:00,1.48047,1.4807,1.48043,1.48056,533200001.0
2005-08-03 08:50:00,1.48083,1.48083,1.48042,1.4806,529600002.0
2005-08-03 08:51:00,1.48048,1.48061,1.48022,1.48032,600400003.0
2005-08-03 08:52:00,1.48052,1.48089,1.48052,1.48081,586200001.0
2005-08-03 08:53:00,1.48085,1.48092,1.48055,1.48063,514700001.0
2005-08-03 08:54:00,1.48051,1.4806,1.48032,1.48041,788400003.0
2005-08-03 08:55:00,1.48066,1.48098,1.48061,1.48094,619800002.0
2005-08-03 08:56:00,1.48103,1.48154,1.48078,1.48078,536900001.0
2005-08-03 08:57:00,1.48075,1.48109,1.48071,1.48093,496300000.0
2005-08-03 08:58:00,1.48104,1.48143,1.481,1.48132,455200000.0
2005-08-03 08:59:00,1.48148,1.48165,1.48137,1.48137,312500000.0
2005-08-03 09:00:00,1.48148,1.48171,1.48132,1.48132,488200001.0
2005-08-03 09:01:00,1.48097,1.48103,1.48077,1.48079,422200000.0
2005-08-03 09:02:00,1.48078,1.48103,1.48067,1.4808,653200001.0
2005-08-03 09:03:00,1.48085,1.48107,1.48081,1.48094,594700001.0
2005-08-03 09:04:00,1.48111,1.48137,1.48091,1.48096,627800000.0
2005-08-03 09:05:00,1.48055,1.48063,1.48034,1.48038,596200002.0
2005-08-03 09:06:00,1.48017,1.48035,1.47974,1.48001,579300001.0
2005-08-03 09:07:00,1.48037,1.48037,1.47994,1.47994,346900000.0
2005-08-03 09:08:00,1.47997,1.48029,1.47996,1.48026,237800002.0
2005-08-03 09:09:00,1.48012,1.48048,1.47999,1.48029,280700000.0
2005-08-03 09:10:00,1.48001,1.48004,1.47963,1.47969,349600001.0
2005-08-03 09:11:00,1.47976,1.48032,1.47976,1.47994,546600000.0
2005-08-03 09:12:00,1.48,1.48025,1.47982,1.48006,488900001.0
2005-08-03 09:13:00,1.48032,1.48065,1.48032,1.48049,507200001.0
2005-08-03 09:14:00,1.48068,1.48121,1.48068,1.48097,283300000.0
2005-08-03 09:15:00,1.48117,1.48126,1.48106,1.48117,402700001.0
2005-08-03 09:16:00,1.481,1.48116,1.4809,1.48116,520300004.0
2005-08-03 09:17:00,1.48114,1.48135,1.48108,1.48112,609000002.0
2005-08-03 09:18:00,1.48113,1.48144,1.48112,1.48122,202900000.0
2005-08-03 09:19:00,1.48123,1.48136,1.48098,1.48111,498500000.0
2005-08-03 09:20:00,1.48109,1.48124,1.48109,1.48111,309800003.0
2005-08-03 09:21:00,1.48122,1.48144,1.48115,1.48143,346200000.0
2005-08-03 09:22:00,1.48144,1.48166,1.48143,1.48148,353700000.0
2005-08-03 09:23:00,1.48141,1.48141,1.48116,1.48124,385900001.0
2005-08-03 09:24:00,1.48126,1.48132,1.48104,1.48111,329600000.0
2005-08-03 09:25:00,1.48113,1.4813,1.48108,1.4813,419900001.0
2005-08-03 09:26:00,1.48127,1.4815,1.48115,1.48138,578500003.0
2005-08-03 09:27:00,1.48116,1.48124,1.48087,1.48087,401400001.0
2005-08-03 09:28:00,1.48072,1.48085,1.48057,1.48073,522200001.0
2005-08-03 09:29:00,1.48067,1.4808,1.48047,1.48073,453300000.0
2005-08-03 09:30:00,1.48071,1.48086,1.48048,1.48062,673600002.0
2005-08-03 09:31:00,1.48059,1.48087,1.48059,1.48067,402900000.0
2005-08-03 09:32:00,1.48073,1.48078,1.48055,1.48068,432100001.0
2005-08-03 09:33:00,1.48068,1.48082,1.4806,1.48063,288100000.0
2005-08-03 09:34:00,1.48081,1.48081,1.48044,1.48044,414900001.0
2005-08-03 09:35:00,1.48062,1.48078,1.48059,1.48072,265000001.0
2005-08-03 09:36:00,1.4806,1.48085,1.48042,1.48046,427100000.0
2005-08-03 09:37:00,1.48056,1.48069,1.48039,1.48051,361400000.0
2005-08-03 09:38:00,1.48024,1.48042,1.4802,1.48025,377500000.0
2005-08-03 09:39:00,1.48025,1.48054,1.48022,1.48037,390800000.0
2005-08-03 09:40:00,1.48029,1.48042,1.48019,1.48027,391200001.0
2005-08-03 09:41:00,1.48034,1.48048,1.4802,1.48023,462800000.0
2005-08-03 09:42:00,1.48014,1.48021,1.47983,1.47983,492200001.0
2005-08-03 09:43:00,1.48004,1.48031,1.47998,1.48019,285500001.0
2005-08-03 09:44:00,1.48034,1.48067,1.48027,1.48027,460800000.0
2005-08-03 09:45:00,1.48059,1.48066,1.4803,1.48051,547900000.0
2005-08-03 09:46:00,1.48046,1.48046,1.48016,1.48016,308500001.0
2005-08-03 09:47:00,1.48017,1.48026,1.47993,1.48014,407700001.0
2005-08-03 09:48:00,1.48024,1.48025,1.48001,1.48005,350900000.0
2005-08-03 09:49:00,1.48021,1.48046,1.48004,1.48023,604700001.0
2005-08-03 09:50:00,1.48012,1.48043,1.48011,1.48022,416200001.0
2005-08-03 09:51:00,1.48048,1.48073,1.48038,1.48038,465200001.0
2005-08-03 09:52:00,1.48024,1.4808,1.48024,1.48062,466700000.0
2005-08-03 09:53:00,1.48082,1.48109,1.48082,1.48091,357900000.0
2005-08-03 09:54:00,1.48071,1.48113,1.48064,1.48112,551900003.0
2005-08-03 09:55:00,1.48109,1.48126,1.48067,1.48112,578000001.0
2005-08-03 09:56:00,1.48105,1.48107,1.48088,1.48105,338900001.0
2005-08-03 09:57:00,1.48107,1.48111,1.48077,1.48088,518300000.0
2005-08-03 09:58:00,1.48092,1.48093,1.48058,1.48062,786400002.0
2005-08-03 09:59:00,1.48111,1.48128,1.4809,1.4811,610400001.0
2005-08-03 10:00:00,1.48079,1.48087,1.48064,1.48073,256000000.0
2005-08-03 10:01:00,1.48083,1.48093,1.48055,1.48072,722200002.0
2005-08-03 10:02:00,1.4808,1.48093,1.48063,1.4808,625900002.0
2005-08-03 10:03:00,1.48067,1.48112,1.48066,1.48112,407600001.0
2005-08-03 10:04:00,1.48105,1.48123,1.48087,1.48118,397600001.0
2005-08-03 10:05:00,1.48094,1.48115,1.48093,1.48113,410800000.0
2005-08-03 10:06:00,1.48114,1.48129,1.48088,1.48123,465000001.0
2005-08-03 10:07:00,1.48131,1.48175,1.48129,1.48175,542200000.0
2005-08-03 10:08:00,1.48162,1.48187,1.48159,1.48167,508900000.0
2005-08-03 10:09:00,1.48177,1.4818,1.48152,1.48177,516800001.0
2005-08-03 10:10:00,1.48192,1.48192,1.48148,1.48148,371800000.0
2005-08-03 10:11:00,1.4813,1.48144,1.48103,1.48121,440000002.0
2005-08-03 10:12:00,1.48128,1.48128,1.48105,1.48123,453900000.0
2005-08-03 10:13:00,1.48128,1.48131,1.48113,1.48123,530200000.0
2005-08-03 10:14:00,1.4813,1.48137,1.48102,1.48113,538200002.0
2005-08-03 10:15:00,1.48114,1.48115,1.4809,1.48099,450900003.0
2005-08-03 10:16:00,1.48104,1.48111,1.48087,1.48103,403700000.0
2005-08-03 10:17:00,1.48107,1.48134,1.48084,1.4811,383900000.0
2005-08-03 10:18:00,1.48111,1.48148,1.48111,1.48123,380200000.0
2005-08-03 10:19:00,1.48128,1.48149,1.48101,1.48143,341300000.0
2005-08-03 10:20:00,1.48123,1.48125,1.48104,1.4812,519900000.0
2005-08-03 10:21:00,1.48124,1.48144,1.48116,1.48123,469600003.0
2005-08-03 10:22:00,1.48127,1.48159,1.48125,1.48152,349700001.0
2005-08-03 10:23:00,1.48166,1.48234,1.48166,1.48212,497300001.0
2005-08-03 10:24:00,1.48227,1.48233,1.48202,1.48229,464200002.0
2005-08-03 10:25:00,1.48242,1.48277,1.48215,1.48215,410400000.0
2005-08-03 10:26:00,1.48201,1.48227,1.48192,1.48215,559800003.0
2005-08-03 10:27:00,1.48217,1.4823,1.48198,1.48216,478700003.0
2005-08-03 10:28:00,1.48225,1.48262,1.48225,1.48241,633200002.0
2005-08-03 10:29:00,1.48231,1.48231,1.4819,1.4819,457700001.0
2005-08-03 10:30:00,1.48208,1.48227,1.48191,1.48222,692100001.0
2005-08-03 10:31:00,1.48191,1.48216,1.48184,1.48184,516300002.0
2005-08-03 10:32:00,1.48178,1.48205,1.48166,1.48176,565400004.0
2005-08-03 10:33:00,1.4819,1.48209,1.48175,1.48209,572400001.0
2005-08-03 10:34:00,1.48237,1.48239,1.4821,1.48224,407600000.0
2005-08-03 10:35:00,1.48247,1.48256,1.48207,1.48207,476300001.0
2005-08-03 10:36:00,1.48195,1.48239,1.48192,1.48237,515600000.0
2005-08-03 10:37:00,1.48243,1.48269,1.48235,1.48269,498600001.0
2005-08-03 10:38:00,1.48273,1.48295,1.48263,1.48275,422900000.0
2005-08-03 10:39:00,1.48265,1.48272,1.48243,1.48265,448200002.0
2005-08-03 10:40:00,1.48258,1.4828,1.48247,1.48272,302600000.0
2005-08-03 10:41:00,1.48278,1.4835,1.48278,1.48324,657500000.0
2005-08-03 10:42:00,1.48349,1.48361,1.48336,1.4834,410300001.0
2005-08-03 10:43:00,1.48334,1.48347,1.48298,1.48298,407900000.0
2005-08-03 10:44:00,1.48317,1.48328,1.4828,1.48311,503500001.0
2005-08-03 10:45:00,1.48299,1.48299,1.48263,1.48286,561400001.0
2005-08-03 10:46:00,1.48276,1.48276,1.48245,1.48245,269800000.0
2005-08-03 10:47:00,1.48257,1.4831,1.48257,1.48291,373400001.0
2005-08-03 10:48:00,1.48284,1.48309,1.4828,1.48293,565100001.0
2005-08-03 10:49:00,1.48293,1.48306,1.48271,1.48286,369800000.0
2005-08-03 10:50:00,1.48281,1.48301,1.48259,1.48286,505500001.0
2005-08-03 10:51:00,1.48276,1.48309,1.48273,1.48288,443700001.0
2005-08-03 10:52:00,1.48301,1.48324,1.48285,1.48324,312200001.0
2005-08-03 10:53:00,1.48334,1.4836,1.48334,1.48347,386800002.0
2005-08-03 10:54:00,1.48346,1.48388,1.48346,1.48367,452800002.0
2005-08-03 10:55:00,1.48384,1.48414,1.48377,1.48404,422000001.0
2005-08-03 10:56:00,1.48392,1.48413,1.48378,1.48389,470100002.0
2005-08-03 10:57:00,1.48412,1.48474,1.48412,1.48469,365300000.0
2005-08-03 10:58:00,1.48462,1.48462,1.48426,1.48448,390800000.0
2005-08-03 10:59:00,1.48443,1.4851,1.48443,1.48481,801500001.0
2005-08-03 11:00:00,1.48483,1.48515,1.48475,1.48492,505500001.0
2005-08-03 11:01:00,1.48509,1.48576,1.48498,1.48576,565800000.0
2005-08-03 11:02:00,1.48693,1.48802,1.48693,1.48764,522200000.0
2005-08-03 11:03:00,1.48791,1.48866,1.48791,1.48832,261900000.0
2005-08-03 11:04:00,1.48895,1.48895,1.4883,1.48851,555800001.0
2005-08-03 11:05:00,1.48832,1.48864,1.48796,1.48827,429000000.0
2005-08-03 11:06:00,1.48813,1.48831,1.4878,1.48814,653100000.0
2005-08-03 11:07:00,1.48816,1.48944,1.48763,1.48909,285400000.0
2005-08-03 11:08:00,1.48943,1.49037,1.4892,1.48928,331500000.0
2005-08-03 11:09:00,1.48907,1.48943,1.48771,1.48771,409900001.0
2005-08-03 11:10:00,1.48737,1.48855,1.48737,1.4884,440300001.0
2005-08-03 11:11:00,1.48822,1.48837,1.48703,1.488,492200001.0
2005-08-03 11:12:00,1.48655,1.48796,1.48655,1.48796,556300002.0
2005-08-03 11:13:00,1.48802,1.48803,1.48751,1.48773,380100000.0
2005-08-03 11:14:00,1.48778,1.48821,1.48768,1.48804,501100001.0
2005-08-03 11:15:00,1.48827,1.48861,1.4882,1.4882,458700001.0
2005-08-03 11:16:00,1.48843,1.48846,1.4881,1.48832,481800001.0
2005-08-03 11:17:00,1.48828,1.48885,1.48828,1.48858,434400000.0
2005-08-03 11:18:00,1.48856,1.48903,1.48856,1.48903,421700000.0
2005-08-03 11:19:00,1.48917,1.48939,1.48899,1.48939,373800001.0
2005-08-03 11:20:00,1.48971,1.48979,1.48934,1.48947,553300000.0
2005-08-03 11:21:00,1.4899,1.4899,1.48913,1.48944,506100000.0
2005-08-03 11:22:00,1.48937,1.48994,1.48916,1.48994,586500001.0
2005-08-03 11:23:00,1.49002,1.49005,1.48963,1.48992,476200001.0
2005-08-03 11:24:00,1.49008,1.49116,1.49008,1.49116,387800001.0
2005-08-03 11:25:00,1.49234,1.49234,1.49155,1.49167,427600001.0
2005-08-03 11:26:00,1.49154,1.49155,1.49089,1.4912,540800000.0
2005-08-03 11:27:00,1.49124,1.49154,1.49093,1.49115,640900001.0
2005-08-03 11:28:00,1.49136,1.49183,1.49071,1.49074,389700003.0
2005-08-03 11:29:00,1.49072,1.49128,1.49052,1.49113,456200000.0
2005-08-03 11:30:00,1.49122,1.49167,1.49115,1.49155,448500001.0
2005-08-03 11:31:00,1.49115,1.49156,1.49076,1.49129,598800000.0
2005-08-03 11:32:00,1.49132,1.49148,1.49108,1.49133,408800002.0
2005-08-03 11:33:00,1.49135,1.49198,1.49135,1.49195,530600001.0
2005-08-03 11:34:00,1.49154,1.49198,1.49138,1.49138,611500003.0
2005-08-03 11:35:00,1.49173,1.49189,1.49118,1.49118,552400002.0
2005-08-03 11:36:00,1.4912,1.49127,1.49088,1.49107,518000000.0
2005-08-03 11:37:00,1.49107,1.49113,1.49087,1.49094,553600000.0
2005-08-03 11:38:00,1.49097,1.49119,1.4908,1.4908,522500001.0
2005-08-03 11:39:00,1.49094,1.49132,1.49084,1.49089,679600001.0
2005-08-03 11:40:00,1.49108,1.4914,1.49104,1.4913,709000000.0
2005-08-03 11:41:00,1.49134,1.4917,1.4912,1.49137,778300002.0
2005-08-03 11:42:00,1.49156,1.49203,1.49156,1.49185,576900001.0
2005-08-03 11:43:00,1.49169,1.49194,1.49159,1.49171,524200000.0
2005-08-03 11:44:00,1.49167,1.49172,1.4913,1.49131,587900001.0
2005-08-03 11:45:00,1.49155,1.49209,1.49155,1.4916,556600003.0
2005-08-03 11:46:00,1.49161,1.49188,1.49154,1.49182,480700002.0
2005-08-03 11:47:00,1.49163,1.49189,1.49149,1.4915,522300000.0
2005-08-03 11:48:00,1.49154,1.49189,1.49145,1.49145,536900001.0
2005-08-03 11:49:00,1.49157,1.49194,1.49144,1.49192,421500001.0
2005-08-03 11:50:00,1.49196,1.49216,1.49184,1.49192,370600001.0
2005-08-03 11:51:00,1.49224,1.49253,1.49212,1.49252,186400000.0
2005-08-03 11:52:00,1.49232,1.49238,1.49206,1.49232,216800000.0
2005-08-03 11:53:00,1.492,1.49221,1.49185,1.49185,202900001.0
2005-08-03 11:54:00,1.49165,1.49171,1.4914,1.49143,377000000.0
2005-08-03 11:55:00,1.49153,1.49178,1.49143,1.49166,486300001.0
2005-08-03 11:56:00,1.49202,1.4923,1.49169,1.49195,437900001.0
2005-08-03 11:57:00,1.49193,1.49207,1.49171,1.49197,538400002.0
2005-08-03 11:58:00,1.492,1.49207,1.49171,1.4918,478400002.0
2005-08-03 11:59:00,1.49157,1.49163,1.4913,1.49149,370500000.0
2005-08-03 12:00:00,1.49168,1.49192,1.49158,1.49188,542500001.0
2005-08-03 12:01:00,1.49196,1.49214,1.49164,1.49169,446100000.0
2005-08-03 12:02:00,1.49182,1.49227,1.49182,1.49227,338000001.0
2005-08-03 12:03:00,1.49225,1.49226,1.49201,1.49226,362000001.0
2005-08-03 12:04:00,1.49215,1.49221,1.4919,1.49195,395800000.0
2005-08-03 12:05:00,1.49188,1.49196,1.49143,1.49143,401500000.0
2005-08-03 12:06:00,1.49129,1.49176,1.49129,1.4915,407500001.0
2005-08-03 12:07:00,1.49146,1.49157,1.4913,1.49154,310900000.0
2005-08-03 12:08:00,1.4918,1.49188,1.4915,1.49188,560600002.0
2005-08-03 12:09:00,1.49191,1.49194,1.49159,1.49178,426100001.0
2005-08-03 12:10:00,1.49176,1.4919,1.49156,1.49167,340400000.0
2005-08-03 12:11:00,1.49151,1.49154,1.49124,1.49124,225000000.0
2005-08-03 12:12:00,1.49134,1.4915,1.49115,1.49131,223000000.0
2005-08-03 12:13:00,1.49115,1.49141,1.49112,1.49139,567700003.0
2005-08-03 12:14:00,1.49134,1.4915,1.49119,1.49139,644200000.0
2005-08-03 12:15:00,1.49124,1.4914,1.49111,1.49111,269200000.0
2005-08-03 12:16:00,1.49113,1.49114,1.49089,1.49093,420800000.0
2005-08-03 12:17:00,1.49082,1.49104,1.49079,1.49086,212100001.0
2005-08-03 12:18:00,1.49099,1.49118,1.49073,1.49118,306700000.0
2005-08-03 12:19:00,1.49119,1.49119,1.49081,1.4909,416700001.0
2005-08-03 12:20:00,1.49081,1.49101,1.49074,1.49101,432100001.0
2005-08-03 12:21:00,1.49096,1.49126,1.49093,1.49103,382700002.0
2005-08-03 12:22:00,1.49112,1.49153,1.49112,1.49135,303700000.0
2005-08-03 12:23:00,1.49135,1.49157,1.49125,1.49142,383100000.0
2005-08-03 12:24:00,1.49123,1.49154,1.49112,1.49112,552300000.0
2005-08-03 12:25:00,1.49159,1.49179,1.49138,1.4915,369400000.0
2005-08-03 12:26:00,1.49148,1.49179,1.49142,1.49167,510000002.0
2005-08-03 12:27:00,1.49204,1.49219,1.49182,1.49199,385800000.0
2005-08-03 12:28:00,1.49189,1.49211,1.49183,1.49202,532300001.0
2005-08-03 12:29:00,1.49208,1.49221,1.49198,1.49211,655800002.0
2005-08-03 12:30:00,1.4922,1.49231,1.49206,1.4921,599800000.0
2005-08-03 12:31:00,1.49223,1.49231,1.49198,1.49208,741100004.0
2005-08-03 12:32:00,1.49201,1.49237,1.49195,1.49197,682800001.0
2005-08-03 12:33:00,1.49193,1.49202,1.49178,1.49191,45000000.0
2005-08-03 12:34:00,1.49186,1.49223,1.49185,1.49187,636100003.0
2005-08-03 12:35:00,1.49209,1.49242,1.49203,1.49223,682700001.0
2005-08-03 12:36:00,1.49225,1.49255,1.49217,1.4924,415200003.0
2005-08-03 12:37:00,1.4927,1.49276,1.49237,1.49251,527500000.0
2005-08-03 12:38:00,1.4926,1.4928,1.4925,1.49253,695900000.0
2005-08-03 12:39:00,1.49259,1.49264,1.49233,1.49254,437900000.0
2005-08-03 12:40:00,1.49244,1.49264,1.49231,1.49236,602500003.0
2005-08-03 12:41:00,1.49244,1.49266,1.49239,1.49248,263600000.0
2005-08-03 12:42:00,1.49254,1.49262,1.49234,1.49252,385500000.0
2005-08-03 12:43:00,1.49267,1.49293,1.49264,1.49277,522900002.0
2005-08-03 12:44:00,1.49277,1.49297,1.49253,1.49256,471300003.0
2005-08-03 12:45:00,1.49169,1.49179,1.49143,1.49177,503300000.0
2005-08-03 12:46:00,1.49174,1.49197,1.49162,1.49187,471000001.0
2005-08-03 12:47:00,1.49179,1.49193,1.49167,1.49172,395700000.0
2005-08-03 12:48:00,1.49148,1.49166,1.4914,1.49146,492300004.0
2005-08-03 12:49:00,1.49148,1.49155,1.4913,1.49142,496100000.0
2005-08-03 12:50:00,1.49151,1.49192,1.4915,1.49154,498100001.0
2005-08-03 12:51:00,1.49156,1.49206,1.49148,1.49206,445700001.0
2005-08-03 12:52:00,1.49212,1.4923,1.49196,1.49208,328600000.0
2005-08-03 12:53:00,1.49223,1.49254,1.49219,1.49254,271500000.0
2005-08-03 12:54:00,1.49251,1.4927,1.49243,1.49263,405900000.0
2005-08-03 12:55:00,1.49265,1.49265,1.49216,1.49226,442700001.0
2005-08-03 12:56:00,1.49234,1.49264,1.49228,1.49244,408400001.0
2005-08-03 12:57:00,1.49238,1.49246,1.49208,1.49217,504300001.0
2005-08-03 12:58:00,1.49189,1.49207,1.49182,1.49195,350200001.0
2005-08-03 12:59:00,1.49197,1.49213,1.49177,1.49195,667900001.0
2005-08-03 13:00:00,1.49207,1.49267,1.49207,1.49249,218600001.0
2005-08-03 13:01:00,1.49241,1.49261,1.49231,1.49244,325400000.0
2005-08-03 13:02:00,1.49227,1.49248,1.49218,1.49223,395800001.0
2005-08-03 13:03:00,1.4922,1.49229,1.492,1.4921,479700001.0
2005-08-03 13:04:00,1.4921,1.49226,1.4918,1.49196,238800000.0
2005-08-03 13:05:00,1.49193,1.492,1.49182,1.49182,156700000.0
2005-08-03 13:06:00,1.49219,1.4923,1.49197,1.49208,446200002.0
2005-08-03 13:07:00,1.49203,1.49219,1.49199,1.49202,316000001.0
2005-08-03 13:08:00,1.49202,1.49202,1.4918,1.49184,166800000.0
2005-08-03 13:09:00,1.49197,1.49228,1.49188,1.49198,288400001.0
2005-08-03 13:10:00,1.49209,1.49232,1.49209,1.49232,147800000.0
2005-08-03 13:11:00,1.49228,1.49251,1.49214,1.49217,509300004.0
2005-08-03 13:12:00,1.49226,1.49253,1.49224,1.49253,300000000.0
2005-08-03 13:13:00,1.4925,1.4925,1.49205,1.49221,284500000.0
2005-08-03 13:14:00,1.49216,1.49217,1.49201,1.49217,326300001.0
2005-08-03 13:15:00,1.49212,1.49229,1.4919,1.49229,457100000.0
2005-08-03 13:16:00,1.49232,1.49254,1.49207,1.49254,133800001.0
2005-08-03 13:17:00,1.49263,1.49272,1.49258,1.49259,89400000.0
2005-08-03 13:18:00,1.49254,1.49282,1.49254,1.49279,289300000.0
2005-08-03 13:19:00,1.4924,1.4925,1.4922,1.4923,203000000.0
2005-08-03 13:20:00,1.4924,1.49248,1.49221,1.49242,203000000.0
2005-08-03 13:21:00,1.49235,1.49252,1.49235,1.49252,157900000.0
2005-08-03 13:22:00,1.4924,1.4924,1.49217,1.49231,195400000.0
2005-08-03 13:23:00,1.49225,1.49252,1.49225,1.49241,287500002.0
2005-08-03 13:24:00,1.49245,1.49249,1.49219,1.49229,225200000.0
2005-08-03 13:25:00,1.4923,1.49235,1.49213,1.4923,151000000.0
2005-08-03 13:26:00,1.49229,1.49246,1.49217,1.49237,200500000.0
2005-08-03 13:27:00,1.49219,1.49239,1.49215,1.4922,305700001.0
2005-08-03 13:28:00,1.49221,1.49225,1.49193,1.49218,455800000.0
2005-08-03 13:29:00,1.49212,1.49228,1.49198,1.49227,592600004.0
2005-08-03 13:30:00,1.4923,1.49231,1.49201,1.49215,578000003.0
2005-08-03 13:31:00,1.49214,1.4923,1.49194,1.49206,494100001.0
2005-08-03 13:32:00,1.49183,1.49183,1.49151,1.49161,275100001.0
2005-08-03 13:33:00,1.49157,1.49163,1.49142,1.49152,400500001.0
2005-08-03 13:34:00,1.49156,1.49188,1.49155,1.4917,321200000.0
2005-08-03 13:35:00,1.49175,1.49181,1.4915,1.49174,366100002.0
2005-08-03 13:36:00,1.492,1.49207,1.49173,1.492,464000000.0
2005-08-03 13:37:00,1.49201,1.49252,1.49201,1.49226,446800000.0
2005-08-03 13:38:00,1.49231,1.49231,1.49177,1.49177,365700001.0
2005-08-03 13:39:00,1.49186,1.49209,1.49174,1.49202,261000000.0
2005-08-03 13:40:00,1.49207,1.49251,1.49201,1.49228,404000000.0
2005-08-03 13:41:00,1.49239,1.49239,1.49201,1.49204,232500002.0
2005-08-03 13:42:00,1.49209,1.4923,1.49208,1.49208,184500001.0
2005-08-03 13:43:00,1.49216,1.49216,1.49193,1.49196,123400001.0
2005-08-03 13:44:00,1.49187,1.49246,1.49177,1.49246,268900001.0
2005-08-03 13:45:00,1.49226,1.49235,1.49188,1.49202,559500004.0
2005-08-03 13:46:00,1.49216,1.49226,1.49193,1.49216,459200001.0
2005-08-03 13:47:00,1.49211,1.49211,1.49169,1.49183,553700003.0
2005-08-03 13:48:00,1.49181,1.49181,1.49144,1.49147,237800000.0
2005-08-03 13:49:00,1.49145,1.49152,1.49125,1.49127,197400000.0
2005-08-03 13:50:00,1.49116,1.49119,1.491,1.49117,291600000.0
2005-08-03 13:51:00,1.49107,1.49112,1.4902,1.49082,209600000.0
2005-08-03 13:52:00,1.49046,1.49071,1.49019,1.49052,464800002.0
2005-08-03 13:53:00,1.49037,1.49065,1.4903,1.49065,469700001.0
2005-08-03 13:54:00,1.49044,1.4906,1.49027,1.49049,377100001.0
2005-08-03 13:55:00,1.49033,1.4904,1.49009,1.49029,389300000.0
2005-08-03 13:56:00,1.49026,1.49079,1.49026,1.49078,396800002.0
2005-08-03 13:57:00,1.49087,1.49113,1.49079,1.49099,324400000.0
2005-08-03 13:58:00,1.49099,1.49104,1.49081,1.49088,247300001.0
2005-08-03 13:59:00,1.49095,1.49129,1.49094,1.49104,388500000.0
2005-08-03 14:00:00,1.49091,1.49124,1.49091,1.49118,292200000.0
2005-08-03 14:01:00,1.49126,1.49126,1.49106,1.49106,462000003.0
2005-08-03 14:02:00,1.49101,1.49109,1.49059,1.4906,308300000.0
2005-08-03 14:03:00,1.49073,1.49088,1.49062,1.49073,428900000.0
2005-08-03 14:04:00,1.49059,1.49062,1.49035,1.49036,359000000.0
2005-08-03 14:05:00,1.49018,1.49078,1.49001,1.49078,365200000.0
2005-08-03 14:06:00,1.49073,1.49073,1.49027,1.49053,325600000.0
2005-08-03 14:07:00,1.49055,1.49089,1.4905,1.49062,296800001.0
2005-08-03 14:08:00,1.49055,1.49067,1.48991,1.48998,455700001.0
2005-08-03 14:09:00,1.49011,1.49044,1.4901,1.49014,182400001.0
2005-08-03 14:10:00,1.49028,1.49046,1.48993,1.48993,321200001.0
2005-08-03 14:11:00,1.4899,1.49034,1.48987,1.49034,141000000.0
2005-08-03 14:12:00,1.49031,1.49049,1.49016,1.49047,212900000.0
2005-08-03 14:13:00,1.49047,1.49073,1.49035,1.49035,255000001.0
2005-08-03 14:14:00,1.49019,1.49019,1.48974,1.48999,204100000.0
2005-08-03 14:15:00,1.48976,1.49009,1.48953,1.48983,339700000.0
2005-08-03 14:16:00,1.48985,1.48997,1.48975,1.48983,171100000.0
2005-08-03 14:17:00,1.48982,1.48987,1.48929,1.48951,632900001.0
2005-08-03 14:18:00,1.48942,1.49015,1.48924,1.49015,329500001.0
2005-08-03 14:19:00,1.49017,1.4903,1.48987,1.48994,413200001.0
2005-08-03 14:20:00,1.48975,1.49021,1.48953,1.49021,215900000.0
2005-08-03 14:21:00,1.49045,1.49104,1.49045,1.49086,422000000.0
2005-08-03 14:22:00,1.4911,1.49133,1.49072,1.49104,606200003.0
2005-08-03 14:23:00,1.49145,1.49191,1.49125,1.49165,157000001.0
2005-08-03 14:24:00,1.4916,1.49216,1.4915,1.4915,480400002.0
2005-08-03 14:25:00,1.49161,1.4919,1.49149,1.49168,557500001.0
2005-08-03 14:26:00,1.49172,1.49261,1.49172,1.49261,601700002.0
2005-08-03 14:27:00,1.49269,1.4928,1.49202,1.49235,410200001.0
2005-08-03 14:28:00,1.49216,1.49222,1.49163,1.49211,37400000.0
2005-08-03 14:29:00,1.49199,1.49211,1.49181,1.49202,53600001.0
2005-08-03 14:30:00,1.49204,1.49213,1.49117,1.49163,44900000.0
2005-08-03 14:31:00,1.49107,1.49137,1.49105,1.49122,39400000.0
2005-08-03 14:32:00,1.49131,1.49148,1.49125,1.4914,25600000.0
2005-08-03 14:33:00,1.49114,1.49114,1.49101,1.49101,25200000.0
2005-08-03 14:34:00,1.49133,1.49157,1.49129,1.4914,22000000.0
2005-08-03 14:35:00,1.49141,1.49141,1.49092,1.49114,21400000.0
2005-08-03 14:36:00,1.49144,1.49144,1.49074,1.49074,44600000.0
2005-08-03 14:37:00,1.49123,1.49123,1.49076,1.49111,32800000.0
2005-08-03 14:38:00,1.49119,1.49128,1.49098,1.49101,45000000.0
2005-08-03 14:39:00,1.49053,1.49071,1.48982,1.49013,33700000.0
2005-08-03 14:40:00,1.4899,1.49025,1.48985,1.49004,37600000.0
2005-08-03 14:41:00,1.49006,1.49006,1.48959,1.48974,42200000.0
2005-08-03 14:42:00,1.48947,1.48989,1.48915,1.48915,54100000.0
2005-08-03 14:43:00,1.48976,1.49008,1.48967,1.48999,46700000.0
2005-08-03 14:44:00,1.48997,1.49055,1.48985,1.49055,65700000.0
2005-08-03 14:45:00,1.49048,1.49111,1.49036,1.49111,49600000.0
2005-08-03 14:46:00,1.49134,1.4914,1.49112,1.49132,26800000.0
2005-08-03 14:47:00,1.49148,1.49185,1.49143,1.49185,35400000.0
2005-08-03 14:48:00,1.49198,1.49215,1.49179,1.49197,32800000.0
2005-08-03 14:49:00,1.49179,1.49183,1.49157,1.49181,48000000.0
2005-08-03 14:50:00,1.49184,1.49211,1.4918,1.49209,28200000.0
2005-08-03 14:51:00,1.49199,1.49233,1.49198,1.49215,30600000.0
2005-08-03 14:52:00,1.49184,1.49194,1.49154,1.49177,33200000.0
2005-08-03 14:53:00,1.49159,1.49189,1.49122,1.49168,40600000.0
2005-08-03 14:54:00,1.49162,1.49163,1.4912,1.4912,33400000.0
2005-08-03 14:55:00,1.49157,1.49168,1.49138,1.49147,34000000.0
2005-08-03 14:56:00,1.49155,1.49164,1.4914,1.49164,34100000.0
2005-08-03 14:57:00,1.49162,1.49162,1.49132,1.49134,18200000.0
2005-08-03 14:58:00,1.49104,1.49105,1.49069,1.49069,41800000.0
2005-08-03 14:59:00,1.49055,1.49068,1.49047,1.4905,45200000.0
2005-08-03 15:00:00,1.4907,1.49073,1.49038,1.49038,45800000.0
2005-08-03 15:01:00,1.49068,1.49068,1.49012,1.49012,51900000.0
2005-08-03 15:02:00,1.49028,1.49094,1.49028,1.49094,30000000.0
2005-08-03 15:03:00,1.49079,1.49079,1.49011,1.49038,46600000.0
2005-08-03 15:04:00,1.49031,1.49045,1.49014,1.49045,43300000.0
2005-08-03 15:05:00,1.49031,1.49047,1.49012,1.49047,23200000.0
2005-08-03 15:06:00,1.49061,1.49086,1.49031,1.49065,50100000.0
2005-08-03 15:07:00,1.4909,1.49111,1.4904,1.49111,42400000.0
2005-08-03 15:08:00,1.49092,1.49139,1.49092,1.49139,56100000.0
2005-08-03 15:09:00,1.49155,1.49168,1.49105,1.49127,61400000.0
2005-08-03 15:10:00,1.49127,1.4915,1.49108,1.49127,55500000.0
2005-08-03 15:11:00,1.49144,1.49168,1.49143,1.49165,31100000.0
2005-08-03 15:12:00,1.49168,1.49173,1.49127,1.49146,30600000.0
2005-08-03 15:13:00,1.49159,1.49161,1.49124,1.49161,48000001.0
2005-08-03 15:14:00,1.49155,1.49172,1.49152,1.49154,30400000.0
2005-08-03 15:15:00,1.49161,1.49184,1.49127,1.49169,58900000.0
2005-08-03 15:16:00,1.49164,1.49187,1.49164,1.4918,33800001.0
2005-08-03 15:17:00,1.49164,1.49196,1.49158,1.49196,51100000.0
2005-08-03 15:18:00,1.49184,1.49209,1.4916,1.49209,31400000.0
2005-08-03 15:19:00,1.49225,1.49225,1.49184,1.49184,30200000.0
2005-08-03 15:20:00,1.49178,1.49222,1.49178,1.49222,32400000.0
2005-08-03 15:21:00,1.49218,1.49233,1.49208,1.49228,38700000.0
2005-08-03 15:22:00,1.49201,1.49213,1.49178,1.49208,34000000.0
2005-08-03 15:23:00,1.49216,1.49239,1.49208,1.49219,25200000.0
2005-08-03 15:24:00,1.4923,1.4923,1.492,1.49211,23200000.0
2005-08-03 15:25:00,1.49213,1.49222,1.49194,1.49194,30400000.0
2005-08-03 15:26:00,1.49218,1.49225,1.49209,1.49222,66000001.0
2005-08-03 15:27:00,1.49202,1.49224,1.49202,1.49217,44600000.0
2005-08-03 15:28:00,1.49195,1.4921,1.49193,1.4921,28800000.0
2005-08-03 15:29:00,1.4923,1.4923,1.4921,1.49212,58900000.0
2005-08-03 15:30:00,1.49229,1.49251,1.49203,1.49251,26200000.0
2005-08-03 15:31:00,1.49256,1.49263,1.49244,1.49244,37700000.0
2005-08-03 15:32:00,1.49227,1.4924,1.49208,1.4924,53400000.0
2005-08-03 15:33:00,1.49255,1.4927,1.49209,1.49248,37300000.0
2005-08-03 15:34:00,1.49238,1.49268,1.49238,1.49247,44500000.0
2005-08-03 15:35:00,1.49258,1.49258,1.4922,1.4922,30900000.0
2005-08-03 15:36:00,1.49263,1.49275,1.49248,1.4925,46800000.0
2005-08-03 15:37:00,1.49285,1.49316,1.49285,1.49306,44200000.0
2005-08-03 15:38:00,1.49314,1.49385,1.49314,1.49351,46000000.0
2005-08-03 15:39:00,1.49345,1.4935,1.4928,1.49283,36200000.0
2005-08-03 15:40:00,1.49303,1.49312,1.4929,1.49296,22600000.0
2005-08-03 15:41:00,1.49318,1.49327,1.49284,1.49318,37200000.0
2005-08-03 15:42:00,1.49316,1.49319,1.49295,1.49316,25800000.0
2005-08-03 15:43:00,1.49318,1.49341,1.49307,1.49333,30400000.0
2005-08-03 15:44:00,1.49308,1.49313,1.49266,1.49282,23200000.0
2005-08-03 15:45:00,1.4925,1.49274,1.49239,1.49249,47600000.0
2005-08-03 15:46:00,1.49262,1.49274,1.4925,1.49274,52800000.0
2005-08-03 15:47:00,1.49275,1.49298,1.49248,1.49298,50200000.0
2005-08-03 15:48:00,1.49313,1.49323,1.49288,1.49296,42800000.0
2005-08-03 15:49:00,1.49286,1.49293,1.49266,1.49282,42600000.0
2005-08-03 15:50:00,1.49281,1.49297,1.49269,1.49269,29100000.0
2005-08-03 15:51:00,1.49251,1.49267,1.49245,1.4926,26800000.0
2005-08-03 15:52:00,1.49263,1.49263,1.49195,1.49198,53200001.0
2005-08-03 15:53:00,1.49181,1.4921,1.49181,1.49197,45800000.0
2005-08-03 15:54:00,1.49177,1.49177,1.491,1.491,35600000.0
2005-08-03 15:55:00,1.49128,1.49145,1.4912,1.49121,54200000.0
2005-08-03 15:56:00,1.49099,1.49104,1.49057,1.49091,30200000.0
2005-08-03 15:57:00,1.49084,1.49104,1.49064,1.49064,27800000.0
2005-08-03 15:58:00,1.49061,1.49067,1.49036,1.49063,52700001.0
2005-08-03 15:59:00,1.49063,1.49137,1.49054,1.49131,52200000.0
2005-08-03 16:00:00,1.49129,1.49166,1.49088,1.49152,39700000.0
2005-08-03 16:01:00,1.49134,1.49191,1.49121,1.49185,35200000.0
2005-08-03 16:02:00,1.49196,1.49196,1.49132,1.4916,37600000.0
2005-08-03 16:03:00,1.49157,1.49168,1.49129,1.49148,45900000.0
2005-08-03 16:04:00,1.49163,1.49182,1.49133,1.49133,63500001.0
2005-08-03 16:05:00,1.49127,1.49127,1.49102,1.49122,28000000.0
2005-08-03 16:06:00,1.49128,1.49168,1.49128,1.4913,21600000.0
2005-08-03 16:07:00,1.49126,1.49126,1.49105,1.49123,63300000.0
2005-08-03 16:08:00,1.49139,1.49139,1.49103,1.49103,40000000.0
2005-08-03 16:09:00,1.49071,1.49132,1.49071,1.49121,38400000.0
2005-08-03 16:10:00,1.4913,1.49142,1.49121,1.49137,47300000.0
2005-08-03 16:11:00,1.49111,1.49147,1.49111,1.49144,35400000.0
2005-08-03 16:12:00,1.49166,1.49189,1.49164,1.49186,41600000.0
2005-08-03 16:13:00,1.49177,1.49205,1.49167,1.49205,25600000.0
2005-08-03 16:14:00,1.49192,1.49225,1.49174,1.49188,44800000.0
2005-08-03 16:15:00,1.49172,1.49182,1.49159,1.49182,39200000.0
2005-08-03 16:16:00,1.49165,1.49184,1.49136,1.49136,43200000.0
2005-08-03 16:17:00,1.49121,1.4913,1.49115,1.49115,32800000.0
2005-08-03 16:18:00,1.49122,1.49124,1.49094,1.49094,33100000.0
2005-08-03 16:19:00,1.49111,1.49123,1.49095,1.49112,39900000.0
2005-08-03 16:20:00,1.49102,1.49113,1.49091,1.49104,57600000.0
2005-08-03 16:21:00,1.49111,1.49136,1.49099,1.49117,43600000.0
2005-08-03 16:22:00,1.49116,1.49123,1.49096,1.49119,43800000.0
2005-08-03 16:23:00,1.49129,1.49129,1.49105,1.49116,20600000.0
2005-08-03 16:24:00,1.49159,1.49186,1.49159,1.49167,22800000.0
2005-08-03 16:25:00,1.49161,1.49171,1.49102,1.49156,26800000.0
2005-08-03 16:26:00,1.49175,1.49206,1.49173,1.49184,48600000.0
2005-08-03 16:27:00,1.49183,1.49223,1.49183,1.49186,33900000.0
2005-08-03 16:28:00,1.49196,1.49223,1.49177,1.49179,44600000.0
2005-08-03 16:29:00,1.49174,1.49206,1.49174,1.49195,45700000.0
2005-08-03 16:30:00,1.49175,1.49179,1.49157,1.49157,53100000.0
2005-08-03 16:31:00,1.49171,1.49171,1.49154,1.49159,47000000.0
2005-08-03 16:32:00,1.4917,1.4917,1.49098,1.4913,42200000.0
2005-08-03 16:33:00,1.49126,1.49131,1.49099,1.49121,43000000.0
2005-08-03 16:34:00,1.49097,1.49113,1.49073,1.4908,51400000.0
2005-08-03 16:35:00,1.49088,1.4911,1.49084,1.49108,41100000.0
2005-08-03 16:36:00,1.49097,1.49115,1.49076,1.49101,28000000.0
2005-08-03 16:37:00,1.49104,1.4911,1.49065,1.49091,45000000.0
2005-08-03 16:38:00,1.49092,1.49113,1.49061,1.49093,43200000.0
2005-08-03 16:39:00,1.49098,1.49112,1.49073,1.49112,34100000.0
2005-08-03 16:40:00,1.49108,1.49158,1.49102,1.49158,29600000.0
2005-08-03 16:41:00,1.49093,1.49171,1.49093,1.49166,41900000.0
2005-08-03 16:42:00,1.49186,1.49232,1.49186,1.49212,25600000.0
2005-08-03 16:43:00,1.49214,1.49234,1.49214,1.49234,39600000.0
2005-08-03 16:44:00,1.49192,1.49216,1.49192,1.492,52400000.0
2005-08-03 16:45:00,1.4918,1.49203,1.4918,1.49187,30600000.0
2005-08-03 16:46:00,1.49207,1.49231,1.49183,1.4922,57300000.0
2005-08-03 16:47:00,1.49225,1.49228,1.49183,1.49191,50300000.0
2005-08-03 16:48:00,1.49215,1.49215,1.49178,1.49207,39800000.0
2005-08-03 16:49:00,1.4921,1.49225,1.49193,1.49225,39900000.0
2005-08-03 16:50:00,1.4922,1.49223,1.49209,1.49212,44100000.0
2005-08-03 16:51:00,1.49203,1.49203,1.49135,1.49192,19400000.0
2005-08-03 16:52:00,1.49243,1.49243,1.492,1.492,41800000.0
2005-08-03 16:53:00,1.49191,1.49205,1.49163,1.49203,46400000.0
2005-08-03 16:54:00,1.49218,1.49252,1.49218,1.49252,48400000.0
2005-08-03 16:55:00,1.49272,1.49287,1.49253,1.49277,19800000.0
2005-08-03 16:56:00,1.49271,1.4932,1.49271,1.4931,39100000.0
2005-08-03 16:57:00,1.49317,1.49353,1.49317,1.49348,84100001.0
2005-08-03 16:58:00,1.49328,1.49359,1.49328,1.49336,38800000.0
2005-08-03 16:59:00,1.49374,1.49411,1.49374,1.49411,23000000.0
2005-08-03 17:00:00,1.4936,1.49406,1.4936,1.49406,43000000.0
2005-08-03 17:01:00,1.49383,1.49401,1.49359,1.49359,61800001.0
2005-08-03 17:02:00,1.49328,1.49328,1.49308,1.49325,30500000.0
2005-08-03 17:03:00,1.49311,1.49332,1.49311,1.49328,54400000.0
2005-08-03 17:04:00,1.49325,1.49386,1.49305,1.49369,25400000.0
2005-08-03 17:05:00,1.49379,1.4947,1.49379,1.49447,30400000.0
2005-08-03 17:06:00,1.49441,1.49513,1.49434,1.49513,68800002.0
2005-08-03 17:07:00,1.49519,1.49543,1.49514,1.49515,37200000.0
2005-08-03 17:08:00,1.49536,1.49584,1.49536,1.49572,44600000.0
2005-08-03 17:09:00,1.49572,1.49584,1.49538,1.4955,49000001.0
2005-08-03 17:10:00,1.4954,1.4958,1.4951,1.4952,52100000.0
2005-08-03 17:11:00,1.4951,1.496,1.495,1.4957,52100000.0
2005-08-03 17:12:00,1.4955,1.4958,1.4951,1.4952,52100000.0
2005-08-03 17:13:00,1.4953,1.4955,1.4951,1.4954,52100000.0
2005-08-03 17:14:00,1.4952,1.496,1.495,1.4957,52100000.0
2005-08-03 17:15:00,1.4955,1.4959,1.4953,1.4955,52100000.0
2005-08-03 17:16:00,1.4954,1.496,1.495,1.4959,52100000.0
2005-08-03 17:17:00,1.4958,1.4959,1.4952,1.4954,52100000.0
2005-08-03 17:18:00,1.4955,1.4965,1.4953,1.4962,52100000.0
2005-08-03 17:19:00,1.496,1.4966,1.4958,1.496,52100000.0
2005-08-03 17:20:00,1.4959,1.4965,1.4957,1.4959,52100000.0
2005-08-03 17:21:00,1.4962,1.4964,1.4958,1.496,52100000.0
2005-08-03 17:22:00,1.4962,1.4964,1.4956,1.4959,52100000.0
2005-08-03 17:23:00,1.4959,1.496,1.4953,1.4957,52100000.0
2005-08-03 17:24:00,1.4955,1.4958,1.4953,1.4955,52100000.0
2005-08-03 17:25:00,1.4954,1.4958,1.4951,1.4954,52100000.0
2005-08-03 17:26:00,1.4955,1.4958,1.4952,1.4957,52100000.0
2005-08-03 17:27:00,1.4958,1.4959,1.4952,1.4957,52100000.0
2005-08-03 17:28:00,1.4955,1.4959,1.4953,1.4958,52100000.0
2005-08-03 17:29:00,1.4957,1.4958,1.4954,1.4955,52100000.0
2005-08-03 17:30:00,1.4957,1.4964,1.4953,1.4957,52100000.0
2005-08-03 17:31:00,1.4958,1.4965,1.4957,1.4963,52100000.0
2005-08-03 17:32:00,1.4961,1.4964,1.4959,1.4963,52100000.0
2005-08-03 17:33:00,1.4961,1.4966,1.496,1.4962,52100000.0
2005-08-03 17:34:00,1.4962,1.4964,1.4961,1.4962,52100000.0
2005-08-03 17:35:00,1.496,1.4966,1.4959,1.4964,52100000.0
2005-08-03 17:36:00,1.4963,1.4966,1.4962,1.4964,52100000.0
2005-08-03 17:37:00,1.4963,1.4965,1.4962,1.4964,52100000.0
2005-08-03 17:38:00,1.4963,1.4964,1.4959,1.4963,52100000.0
2005-08-03 17:39:00,1.4964,1.4966,1.4959,1.4963,52100000.0
2005-08-03 17:40:00,1.4964,1.4966,1.496,1.4964,52100000.0
2005-08-03 17:41:00,1.4965,1.4966,1.4959,1.4962,52100000.0
2005-08-03 17:42:00,1.496,1.4963,1.4958,1.496,52100000.0
2005-08-03 17:43:00,1.4961,1.4962,1.4957,1.4959,52100000.0
2005-08-03 17:44:00,1.496,1.4964,1.4954,1.4958,52100000.0
2005-08-03 17:45:00,1.4957,1.496,1.4954,1.4957,52100000.0
2005-08-03 17:46:00,1.4958,1.4964,1.4954,1.4963,52100000.0
2005-08-03 17:47:00,1.4961,1.4962,1.4953,1.4954,52100000.0
2005-08-03 17:48:00,1.49544,1.4957,1.49526,1.49569,52100000.0
2005-08-03 17:49:00,1.4957,1.49587,1.4954,1.49578,52000000.0
2005-08-03 17:50:00,1.49585,1.49585,1.49561,1.49584,48700000.0
2005-08-03 17:51:00,1.49588,1.496,1.49554,1.49554,32800000.0
2005-08-03 17:52:00,1.49583,1.49593,1.49568,1.49588,40400000.0
2005-08-03 17:53:00,1.49541,1.49542,1.49514,1.49535,27200000.0
2005-08-03 17:54:00,1.49516,1.49557,1.49493,1.49557,40000000.0
2005-08-03 17:55:00,1.49555,1.49625,1.49549,1.49606,35200000.0
2005-08-03 17:56:00,1.49568,1.496,1.49551,1.4959,23200000.0
2005-08-03 17:57:00,1.49588,1.49596,1.49568,1.4959,35000000.0
2005-08-03 17:58:00,1.4959,1.49616,1.49584,1.49597,47800000.0
2005-08-03 17:59:00,1.49578,1.496,1.49542,1.49563,39300000.0
2005-08-03 18:00:00,1.49581,1.49581,1.49556,1.49566,43400000.0
2005-08-03 18:01:00,1.49572,1.49572,1.49531,1.4954,34600000.0
2005-08-03 18:02:00,1.49537,1.49562,1.49527,1.49562,45400000.0
2005-08-03 18:03:00,1.49544,1.4956,1.49537,1.49537,35200000.0
2005-08-03 18:04:00,1.49566,1.49598,1.49566,1.49584,52400000.0
2005-08-03 18:05:00,1.49614,1.49621,1.49606,1.49607,29000000.0
2005-08-03 18:06:00,1.49603,1.4962,1.49567,1.49567,37200000.0
2005-08-03 18:07:00,1.49589,1.49589,1.49556,1.4957,46800000.0
2005-08-03 18:08:00,1.49578,1.49613,1.49578,1.49599,61000000.0
2005-08-03 18:09:00,1.496,1.49624,1.49585,1.49585,54000000.0
2005-08-03 18:10:00,1.49579,1.49581,1.49542,1.49558,33700000.0
2005-08-03 18:11:00,1.49564,1.49564,1.49527,1.49534,52000000.0
2005-08-03 18:12:00,1.49536,1.49536,1.49504,1.49504,27200000.0
2005-08-03 18:13:00,1.49504,1.49551,1.49499,1.4955,42200000.0
2005-08-03 18:14:00,1.49496,1.49572,1.49496,1.49557,33000000.0
2005-08-03 18:15:00,1.4956,1.4962,1.4956,1.49601,32400000.0
2005-08-03 18:16:00,1.49618,1.4963,1.4959,1.49596,36600000.0
2005-08-03 18:17:00,1.49596,1.4961,1.49583,1.49608,52700000.0
2005-08-03 18:18:00,1.49594,1.49599,1.49568,1.49592,42800000.0
2005-08-03 18:19:00,1.49569,1.49569,1.49506,1.49537,41200000.0
2005-08-03 18:20:00,1.49552,1.49586,1.49552,1.49561,39000000.0
2005-08-03 18:21:00,1.49578,1.49622,1.49574,1.49597,32400000.0
2005-08-03 18:22:00,1.49607,1.49626,1.49504,1.49504,46400000.0
2005-08-03 18:23:00,1.49513,1.496,1.49513,1.496,30200000.0
2005-08-03 18:24:00,1.49579,1.49579,1.49489,1.49529,57300000.0
2005-08-03 18:25:00,1.4958,1.49586,1.4956,1.49573,34700000.0
2005-08-03 18:26:00,1.49565,1.49565,1.49554,1.49559,31600000.0
2005-08-03 18:27:00,1.49544,1.49574,1.49517,1.49572,47200000.0
2005-08-03 18:28:00,1.49571,1.49591,1.49548,1.49573,32800000.0
2005-08-03 18:29:00,1.49582,1.49605,1.49572,1.49582,33200000.0
2005-08-03 18:30:00,1.49578,1.49601,1.49575,1.49597,45500000.0
2005-08-03 18:31:00,1.49588,1.49609,1.49583,1.49596,53600000.0
2005-08-03 18:32:00,1.4958,1.4958,1.49554,1.49575,32600000.0
2005-08-03 18:33:00,1.49565,1.49565,1.49533,1.49545,52800000.0
2005-08-03 18:34:00,1.49544,1.49544,1.4949,1.4952,30200000.0
2005-08-03 18:35:00,1.49508,1.49508,1.49476,1.49492,33600000.0
2005-08-03 18:36:00,1.49476,1.49507,1.49473,1.4949,35800000.0
2005-08-03 18:37:00,1.49552,1.49606,1.49552,1.49606,31800000.0
2005-08-03 18:38:00,1.49584,1.49609,1.49572,1.49609,29600000.0
2005-08-03 18:39:00,1.49595,1.49641,1.49595,1.49641,25600000.0
2005-08-03 18:40:00,1.49645,1.49646,1.49602,1.49602,33000000.0
2005-08-03 18:41:00,1.49613,1.49647,1.49613,1.49644,23200000.0
2005-08-03 18:42:00,1.49644,1.49669,1.49634,1.49669,56500000.0
2005-08-03 18:43:00,1.49684,1.49692,1.49643,1.49643,29000000.0
2005-08-03 18:44:00,1.49639,1.49639,1.49617,1.49617,32400000.0
2005-08-03 18:45:00,1.49631,1.4964,1.4961,1.4961,35000000.0
2005-08-03 18:46:00,1.49605,1.49605,1.49588,1.4959,39400000.0
2005-08-03 18:47:00,1.49616,1.49616,1.49596,1.49602,25200000.0
2005-08-03 18:48:00,1.49592,1.496,1.49566,1.49583,23200000.0
2005-08-03 18:49:00,1.49591,1.49609,1.49584,1.49609,33800000.0
2005-08-03 18:50:00,1.49599,1.49606,1.49576,1.49597,53000000.0
2005-08-03 18:51:00,1.49589,1.49607,1.4957,1.49597,49000000.0
2005-08-03 18:52:00,1.49598,1.49631,1.49598,1.49622,53200000.0
2005-08-03 18:53:00,1.49649,1.4966,1.4964,1.49653,39000000.0
2005-08-03 18:54:00,1.49665,1.49691,1.49656,1.49686,36100000.0
2005-08-03 18:55:00,1.49666,1.4969,1.49662,1.49674,28200000.0
2005-08-03 18:56:00,1.49632,1.49672,1.4962,1.4962,34000000.0
2005-08-03 18:57:00,1.49654,1.49687,1.49654,1.4967,18600000.0
2005-08-03 18:58:00,1.49672,1.49685,1.49668,1.49671,37800000.0
2005-08-03 18:59:00,1.4967,1.49674,1.49632,1.49664,41300000.0
2005-08-03 19:00:00,1.4968,1.49698,1.49663,1.49698,39000000.0
2005-08-03 19:01:00,1.49723,1.49739,1.49708,1.4972,38800000.0
2005-08-03 19:02:00,1.49731,1.49752,1.49731,1.49751,30300000.0
2005-08-03 19:03:00,1.49745,1.49794,1.49742,1.49754,45400000.0
2005-08-03 19:04:00,1.49746,1.49799,1.49746,1.49769,59000000.0
2005-08-03 19:05:00,1.49757,1.49764,1.49741,1.49748,19600000.0
2005-08-03 19:06:00,1.49754,1.49754,1.49724,1.49749,30600000.0
2005-08-03 19:07:00,1.49709,1.49718,1.49692,1.49708,52300000.0
2005-08-03 19:08:00,1.49677,1.497,1.49677,1.49687,35000000.0
2005-08-03 19:09:00,1.49702,1.49716,1.4969,1.4969,37000001.0
2005-08-03 19:10:00,1.49697,1.49705,1.49657,1.49657,52400000.0
2005-08-03 19:11:00,1.49679,1.497,1.49676,1.49692,29000000.0
2005-08-03 19:12:00,1.49685,1.4971,1.49685,1.49709,25600000.0
2005-08-03 19:13:00,1.49703,1.49703,1.49682,1.49702,25000000.0
2005-08-03 19:14:00,1.49684,1.49707,1.49667,1.49707,44700000.0
2005-08-03 19:15:00,1.49707,1.49721,1.497,1.4971,42700000.0
2005-08-03 19:16:00,1.4968,1.49716,1.4968,1.49708,24400000.0
2005-08-03 19:17:00,1.49694,1.49709,1.49684,1.49696,51600000.0
2005-08-03 19:18:00,1.49712,1.49717,1.4969,1.49717,47900001.0
2005-08-03 19:19:00,1.49739,1.49743,1.49701,1.49741,43800000.0
2005-08-03 19:20:00,1.49728,1.49751,1.49715,1.49751,36400000.0
2005-08-03 19:21:00,1.4975,1.49789,1.4975,1.49777,22000000.0
2005-08-03 19:22:00,1.49786,1.49801,1.49776,1.49801,30400000.0
2005-08-03 19:23:00,1.49774,1.49802,1.49749,1.49785,68900000.0
2005-08-03 19:24:00,1.49785,1.49789,1.49759,1.49776,52700000.0
2005-08-03 19:25:00,1.49785,1.49785,1.49762,1.49782,38500000.0
2005-08-03 19:26:00,1.49767,1.49791,1.4974,1.49778,44900000.0
2005-08-03 19:27:00,1.49773,1.49823,1.49759,1.49823,35800000.0
2005-08-03 19:28:00,1.49802,1.49831,1.49795,1.49801,43400000.0
2005-08-03 19:29:00,1.49784,1.49821,1.4977,1.49814,25600000.0
2005-08-03 19:30:00,1.49824,1.49835,1.49816,1.4982,44800000.0
2005-08-03 19:31:00,1.4981,1.49837,1.49807,1.49825,49000000.0
2005-08-03 19:32:00,1.49827,1.49829,1.49798,1.49816,32400000.0
2005-08-03 19:33:00,1.49821,1.49829,1.49796,1.49807,56600000.0
2005-08-03 19:34:00,1.49787,1.49791,1.49769,1.49772,24400000.0
2005-08-03 19:35:00,1.49773,1.49782,1.49731,1.49758,53400000.0
2005-08-03 19:36:00,1.49744,1.4977,1.49744,1.49754,38600000.0
2005-08-03 19:37:00,1.49775,1.49778,1.49748,1.49748,33200000.0
2005-08-03 19:38:00,1.49726,1.49779,1.49726,1.49767,22800000.0
2005-08-03 19:39:00,1.49782,1.49809,1.49779,1.49784,48300000.0
2005-08-03 19:40:00,1.49774,1.49809,1.49765,1.49766,34800000.0
2005-08-03 19:41:00,1.49744,1.49773,1.49736,1.49773,42600000.0
2005-08-03 19:42:00,1.49766,1.49792,1.49753,1.49792,44400000.0
2005-08-03 19:43:00,1.49791,1.49791,1.49743,1.49767,29300000.0
2005-08-03 19:44:00,1.49754,1.49767,1.49742,1.49767,42400000.0
2005-08-03 19:45:00,1.49769,1.49773,1.49759,1.4977,49200001.0
2005-08-03 19:46:00,1.49764,1.49767,1.49719,1.49719,39600000.0
2005-08-03 19:47:00,1.49753,1.49763,1.49738,1.49751,57400001.0
2005-08-03 19:48:00,1.49755,1.49755,1.49747,1.49749,32800000.0
2005-08-03 19:49:00,1.49742,1.49757,1.4974,1.4974,28000000.0
2005-08-03 19:50:00,1.4976,1.4976,1.49725,1.4974,43600000.0
2005-08-03 19:51:00,1.49735,1.49753,1.49735,1.49741,36000000.0
2005-08-03 19:52:00,1.49733,1.49757,1.49722,1.49735,28200000.0
2005-08-03 19:53:00,1.4974,1.49755,1.49723,1.4974,47800000.0
2005-08-03 19:54:00,1.49744,1.49753,1.49732,1.49732,27400000.0
2005-08-03 19:55:00,1.49712,1.49726,1.49712,1.49722,27400000.0
2005-08-03 19:56:00,1.49734,1.49761,1.49727,1.49744,25600000.0
2005-08-03 19:57:00,1.49753,1.49753,1.49728,1.49742,37400000.0
2005-08-03 19:58:00,1.4973,1.49745,1.4973,1.4973,34600000.0
2005-08-03 19:59:00,1.4974,1.49747,1.4973,1.4973,47600000.0
2005-08-03 20:00:00,1.49739,1.49784,1.49739,1.49749,34400000.0
2005-08-03 20:01:00,1.49792,1.49809,1.49773,1.49788,41800000.0
2005-08-03 20:02:00,1.49803,1.49825,1.49803,1.49805,42400000.0
2005-08-03 20:03:00,1.49816,1.49824,1.49797,1.49824,24400000.0
2005-08-03 20:04:00,1.49809,1.49809,1.49765,1.49782,41400000.0
2005-08-03 20:05:00,1.49778,1.49797,1.49767,1.49767,46400000.0
2005-08-03 20:06:00,1.49782,1.49806,1.49781,1.49805,28100000.0
2005-08-03 20:07:00,1.49796,1.49796,1.4976,1.4976,38000000.0
2005-08-03 20:08:00,1.49764,1.49764,1.49718,1.49743,19800000.0
2005-08-03 20:09:00,1.49737,1.4974,1.49733,1.49733,26800000.0
2005-08-03 20:11:00,1.49737,1.49755,1.49732,1.49744,30600000.0
2005-08-03 20:12:00,1.49754,1.49754,1.497,1.49748,54600000.0
2005-08-03 20:13:00,1.49757,1.49757,1.49737,1.49752,40000000.0
2005-08-03 20:14:00,1.49746,1.49764,1.49695,1.49748,51200000.0
2005-08-03 20:15:00,1.49776,1.49803,1.49772,1.49791,39800000.0
2005-08-03 20:16:00,1.49784,1.49812,1.49763,1.49763,57400001.0
2005-08-03 20:17:00,1.49761,1.4981,1.49761,1.49786,27600000.0
2005-08-03 20:18:00,1.49793,1.49829,1.49793,1.49804,29800000.0
2005-08-03 20:19:00,1.49824,1.49855,1.49795,1.49855,62500000.0
2005-08-03 20:20:00,1.4986,1.4986,1.49824,1.49839,23200000.0
2005-08-03 20:21:00,1.49819,1.49833,1.49819,1.49823,42000001.0
2005-08-03 20:22:00,1.49835,1.49836,1.49813,1.49821,37800000.0
2005-08-03 20:23:00,1.4982,1.49825,1.49793,1.49815,65400001.0
2005-08-03 20:24:00,1.49812,1.49821,1.49803,1.49808,29300000.0
2005-08-03 20:25:00,1.49835,1.49863,1.49804,1.49826,64700000.0
2005-08-03 20:26:00,1.49838,1.49838,1.49786,1.49809,35400000.0
2005-08-03 20:27:00,1.49818,1.49821,1.49775,1.49798,46200000.0
2005-08-03 20:28:00,1.49799,1.49829,1.49796,1.49829,40000000.0
2005-08-03 20:29:00,1.49825,1.49831,1.49771,1.49812,42400000.0
2005-08-03 20:30:00,1.49825,1.4984,1.49816,1.4984,25800000.0
2005-08-03 20:31:00,1.49845,1.49867,1.49825,1.49866,51800000.0
2005-08-03 20:32:00,1.49844,1.49859,1.49805,1.49859,28200000.0
2005-08-03 20:33:00,1.49889,1.49889,1.49855,1.49884,45800000.0
2005-08-03 20:34:00,1.49876,1.49905,1.49876,1.49902,44600000.0
2005-08-03 20:35:00,1.49896,1.49928,1.49896,1.4991,64700001.0
2005-08-03 20:36:00,1.49927,1.49938,1.4991,1.4991,47800000.0
2005-08-03 20:37:00,1.49924,1.49951,1.49905,1.49951,43400000.0
2005-08-03 20:38:00,1.49958,1.49958,1.49931,1.49932,42400000.0
2005-08-03 20:39:00,1.49911,1.49928,1.49889,1.49908,46000000.0
2005-08-03 20:40:00,1.49922,1.49955,1.49913,1.49939,45000000.0
2005-08-03 20:41:00,1.49954,1.49969,1.4994,1.49969,40300000.0
2005-08-03 20:42:00,1.49967,1.49967,1.49924,1.49944,42800000.0
2005-08-03 20:43:00,1.49922,1.49934,1.49891,1.49891,35000000.0
2005-08-03 20:44:00,1.49932,1.49942,1.49905,1.49933,32600000.0
2005-08-03 20:45:00,1.49924,1.49946,1.49924,1.49928,74400002.0
2005-08-03 20:46:00,1.4994,1.49942,1.4993,1.4994,49700001.0
2005-08-03 20:47:00,1.49952,1.49968,1.49924,1.49939,50300000.0
2005-08-03 20:48:00,1.49921,1.49951,1.49921,1.49935,40800000.0
2005-08-03 20:49:00,1.4993,1.4994,1.4993,1.49937,44600001.0
2005-08-03 20:50:00,1.49927,1.49927,1.49912,1.49917,35000000.0
2005-08-03 20:51:00,1.49895,1.4992,1.49895,1.49915,43200001.0
2005-08-03 20:52:00,1.49894,1.49895,1.49876,1.49883,28000000.0
2005-08-03 20:53:00,1.49857,1.49872,1.49849,1.49861,47400000.0
2005-08-03 20:54:00,1.49833,1.49878,1.49833,1.49848,61400000.0
2005-08-03 20:55:00,1.49857,1.49904,1.49857,1.49901,37400001.0
2005-08-03 20:56:00,1.49888,1.49888,1.49818,1.49878,21400000.0
2005-08-03 20:57:00,1.49907,1.49907,1.49855,1.49862,44800000.0
2005-08-03 20:58:00,1.49863,1.49878,1.49851,1.49873,36600000.0
2005-08-03 20:59:00,1.49875,1.49944,1.49875,1.49908,66000000.0
2005-08-03 21:00:00,1.49881,1.49929,1.49881,1.49925,29100000.0
2005-08-03 21:01:00,1.49921,1.49939,1.49881,1.49881,20800000.0
2005-08-03 21:02:00,1.49946,1.49966,1.49909,1.49944,69000001.0
2005-08-03 21:03:00,1.49941,1.49941,1.49926,1.49926,30300000.0
2005-08-03 21:04:00,1.49936,1.49936,1.49908,1.4992,39000000.0
2005-08-03 21:05:00,1.49893,1.49928,1.49893,1.49918,31000000.0
2005-08-03 21:06:00,1.49958,1.4998,1.49929,1.4998,41800000.0
2005-08-03 21:07:00,1.49968,1.49968,1.49946,1.49958,25600000.0
2005-08-03 21:08:00,1.49937,1.49937,1.49921,1.49928,28400000.0
2005-08-03 21:09:00,1.49942,1.49945,1.49926,1.49929,32000000.0
2005-08-03 21:10:00,1.49929,1.49939,1.49912,1.49917,63400000.0
2005-08-03 21:11:00,1.49926,1.4993,1.49897,1.49908,28600000.0
2005-08-03 21:12:00,1.49928,1.49939,1.4991,1.49915,38600000.0
2005-08-03 21:13:00,1.499,1.49923,1.49894,1.49904,48100000.0
2005-08-03 21:14:00,1.49898,1.49929,1.49898,1.49911,55100000.0
2005-08-03 21:15:00,1.49911,1.49921,1.49905,1.49906,61400000.0
2005-08-03 21:16:00,1.49871,1.49924,1.49871,1.49924,29600000.0
2005-08-03 21:17:00,1.4992,1.49943,1.49897,1.49897,51400000.0
2005-08-03 21:18:00,1.49957,1.49975,1.49933,1.4995,33400000.0
2005-08-03 21:19:00,1.49957,1.4996,1.49931,1.49937,33900000.0
2005-08-03 21:20:00,1.49942,1.49959,1.49936,1.49942,45200000.0
2005-08-03 21:21:00,1.49935,1.49971,1.49934,1.49971,31300000.0
2005-08-03 21:22:00,1.49945,1.49999,1.49945,1.49961,48300000.0
2005-08-03 21:23:00,1.49945,1.4997,1.4992,1.4992,59800001.0
2005-08-03 21:24:00,1.49945,1.49959,1.4993,1.4993,70700000.0
2005-08-03 21:25:00,1.49949,1.49963,1.49903,1.49903,47900000.0
2005-08-03 21:26:00,1.49938,1.49964,1.49938,1.49938,29400000.0
2005-08-03 21:27:00,1.49938,1.49966,1.49938,1.49962,41800001.0
2005-08-03 21:28:00,1.49958,1.49974,1.49957,1.49974,31800000.0
2005-08-03 21:29:00,1.49978,1.49978,1.4996,1.49963,37800000.0
2005-08-03 21:30:00,1.49949,1.49949,1.49921,1.49921,30200000.0
2005-08-03 21:31:00,1.4993,1.49944,1.49918,1.49942,40000000.0
2005-08-03 21:32:00,1.49954,1.49954,1.49939,1.49944,42200000.0
2005-08-03 21:33:00,1.49948,1.49956,1.49921,1.49934,54600001.0
2005-08-03 21:34:00,1.49935,1.49945,1.49933,1.49945,23400000.0
2005-08-03 21:35:00,1.49941,1.49951,1.49907,1.49951,30200000.0
2005-08-03 21:36:00,1.4995,1.4995,1.49912,1.49949,25600000.0
2005-08-03 21:37:00,1.49956,1.49956,1.49944,1.49954,34900000.0
2005-08-03 21:38:00,1.49965,1.49965,1.49938,1.49939,41100000.0
2005-08-03 21:39:00,1.49919,1.49941,1.49918,1.49918,27000000.0
2005-08-03 21:40:00,1.49896,1.49927,1.49896,1.49913,34100000.0
2005-08-03 21:41:00,1.49897,1.49908,1.49886,1.499,43400000.0
2005-08-03 21:42:00,1.49908,1.49918,1.49869,1.49869,26800000.0
2005-08-03 21:43:00,1.49895,1.49912,1.49884,1.49912,26000000.0
2005-08-03 21:44:00,1.49916,1.49922,1.49898,1.49904,30300000.0
2005-08-03 21:45:00,1.49921,1.4994,1.49921,1.49938,25600000.0
2005-08-03 21:46:00,1.49941,1.49961,1.49932,1.49932,51900000.0
2005-08-03 21:47:00,1.49935,1.49976,1.49935,1.49961,32800000.0
2005-08-03 21:48:00,1.49977,1.49977,1.49933,1.49939,40200000.0
2005-08-03 21:49:00,1.49944,1.49969,1.49944,1.49969,25600000.0
2005-08-03 21:50:00,1.4998,1.4998,1.49952,1.49957,59600001.0
2005-08-03 21:51:00,1.49934,1.49954,1.49934,1.49949,50200000.0
2005-08-03 21:52:00,1.49938,1.49959,1.49938,1.49959,45400000.0
2005-08-03 21:53:00,1.49956,1.49963,1.49944,1.49944,38000000.0
2005-08-03 21:54:00,1.49949,1.49986,1.49949,1.49975,50600001.0
2005-08-03 21:55:00,1.49965,1.49965,1.49902,1.49909,44400000.0
2005-08-03 21:56:00,1.49899,1.49919,1.49896,1.49914,36400000.0
2005-08-03 21:57:00,1.49933,1.49955,1.49898,1.49955,37800000.0
2005-08-03 21:58:00,1.49961,1.50011,1.49961,1.49967,30400000.0
2005-08-03 21:59:00,1.49967,1.49979,1.49928,1.49949,46500000.0
2005-08-03 22:00:00,1.49938,1.49938,1.49908,1.49921,52300001.0
2005-08-03 22:01:00,1.49914,1.49943,1.49914,1.49925,32800000.0
2005-08-03 22:02:00,1.49925,1.49939,1.49911,1.49911,30400000.0
2005-08-03 22:03:00,1.4993,1.49935,1.4991,1.49935,25800000.0
2005-08-03 22:04:00,1.4993,1.49935,1.49908,1.4992,42200000.0
2005-08-03 22:05:00,1.49926,1.49927,1.49902,1.49927,32900000.0
2005-08-03 22:06:00,1.49941,1.49941,1.49892,1.49922,45800000.0
2005-08-03 22:07:00,1.49916,1.49947,1.49916,1.49922,46400001.0
2005-08-03 22:08:00,1.49887,1.49931,1.49887,1.4993,30000000.0
2005-08-03 22:09:00,1.49926,1.4994,1.49905,1.49924,30200000.0
2005-08-03 22:10:00,1.49932,1.49951,1.49927,1.49951,61000001.0
2005-08-03 22:11:00,1.49942,1.49945,1.49917,1.49917,29400000.0
2005-08-03 22:12:00,1.4993,1.49933,1.49908,1.49908,42200000.0
2005-08-03 22:13:00,1.4992,1.4993,1.4992,1.49925,24200000.0
2005-08-03 22:14:00,1.49916,1.49956,1.49916,1.49928,47800000.0
2005-08-03 22:15:00,1.49944,1.49959,1.49934,1.49944,88100001.0
2005-08-03 22:16:00,1.49934,1.49945,1.49919,1.49919,45900000.0
2005-08-03 22:17:00,1.49945,1.49953,1.49928,1.49944,49100000.0
2005-08-03 22:18:00,1.49964,1.49966,1.49956,1.49957,43300000.0
2005-08-03 22:19:00,1.49938,1.49969,1.49938,1.49959,31700000.0
2005-08-03 22:20:00,1.49962,1.49974,1.49947,1.49967,44400000.0
2005-08-03 22:21:00,1.49943,1.49961,1.49934,1.49947,28600000.0
2005-08-03 22:22:00,1.49957,1.49961,1.4994,1.49955,50200000.0
2005-08-03 22:23:00,1.49974,1.49979,1.49964,1.49964,29100000.0
2005-08-03 22:24:00,1.49982,1.49993,1.49968,1.49982,50800000.0
2005-08-03 22:25:00,1.49973,1.49996,1.4997,1.49996,39900000.0
2005-08-03 22:26:00,1.4998,1.50007,1.4998,1.50007,28600000.0
2005-08-03 22:27:00,1.4999,1.49992,1.49952,1.49988,50000000.0
2005-08-03 22:28:00,1.49972,1.49994,1.49965,1.49988,55800001.0
2005-08-03 22:29:00,1.49999,1.50009,1.49984,1.49999,44200001.0
2005-08-03 22:30:00,1.49996,1.49996,1.49968,1.49968,37200000.0
2005-08-03 22:31:00,1.49973,1.49982,1.49907,1.49974,27400000.0
2005-08-03 22:32:00,1.49979,1.49995,1.4997,1.49995,36200000.0
2005-08-03 22:33:00,1.49993,1.50009,1.49989,1.49995,31600000.0
2005-08-03 22:34:00,1.49974,1.50004,1.49957,1.49989,51800000.0
2005-08-03 22:35:00,1.49994,1.49999,1.49972,1.49972,58600001.0
2005-08-03 22:36:00,1.50001,1.50031,1.49945,1.49945,42600000.0
2005-08-03 22:37:00,1.49995,1.50002,1.49977,1.49987,59100001.0
2005-08-03 22:38:00,1.49982,1.50002,1.49981,1.49998,25400000.0
2005-08-03 22:39:00,1.49988,1.50003,1.49975,1.49981,22000000.0
2005-08-03 22:40:00,1.4998,1.4998,1.49928,1.49928,66900000.0
2005-08-03 22:41:00,1.49904,1.49958,1.49839,1.49957,32400000.0
2005-08-03 22:42:00,1.49959,1.49959,1.49936,1.49947,28400000.0
2005-08-03 22:43:00,1.4995,1.49951,1.49931,1.49951,37200000.0
2005-08-03 22:44:00,1.49939,1.49953,1.49937,1.49951,51300000.0
2005-08-03 22:45:00,1.49957,1.49992,1.49957,1.49992,29600000.0
2005-08-03 22:46:00,1.50003,1.5001,1.4999,1.4999,36800000.0
2005-08-03 22:47:00,1.49997,1.49999,1.49979,1.49989,41000000.0
2005-08-03 22:48:00,1.49972,1.50009,1.49972,1.49996,28200000.0
2005-08-03 22:49:00,1.49989,1.5001,1.49967,1.49999,42500000.0
2005-08-03 22:50:00,1.50007,1.50014,1.49982,1.49982,38100000.0
2005-08-03 22:51:00,1.5001,1.50021,1.50003,1.50021,23600000.0
2005-08-03 22:52:00,1.50016,1.50022,1.49989,1.49989,48300000.0
2005-08-03 22:53:00,1.50019,1.50034,1.49983,1.50013,61300000.0
2005-08-03 22:54:00,1.5001,1.5001,1.49981,1.49983,33500000.0
2005-08-03 22:55:00,1.50009,1.50016,1.49996,1.49996,25000000.0
2005-08-03 22:56:00,1.50016,1.50024,1.50004,1.50024,25400000.0
2005-08-03 22:57:00,1.50011,1.50026,1.49986,1.49986,43600000.0
2005-08-03 22:58:00,1.5,1.50016,1.49998,1.49998,25400000.0
2005-08-03 22:59:00,1.50014,1.50023,1.49996,1.50023,50000000.0
2005-08-03 23:00:00,1.5004,1.5005,1.5,1.5003,18200000.0
2005-08-03 23:01:00,1.5002,1.5004,1.5001,1.5003,18200000.0
2005-08-03 23:02:00,1.5006,1.5007,1.5002,1.5003,18200000.0
2005-08-03 23:03:00,1.5004,1.5005,1.5003,1.5004,18200000.0
2005-08-03 23:04:00,1.5003,1.5005,1.5002,1.5003,18200000.0
2005-08-03 23:05:00,1.5002,1.5005,1.4998,1.4999,18200000.0
2005-08-03 23:06:00,1.5001,1.5004,1.5,1.5001,18200000.0
2005-08-03 23:09:00,1.5003,1.5004,1.5,1.5003,18200000.0
2005-08-03 23:10:00,1.5004,1.5005,1.5002,1.5004,18200000.0
2005-08-03 23:11:00,1.5006,1.5008,1.5,1.5001,18200000.0
2005-08-03 23:12:00,1.5004,1.5005,1.5,1.5004,18200000.0
2005-08-03 23:13:00,1.5003,1.5005,1.5,1.5001,18200000.0
2005-08-03 23:14:00,1.5003,1.5005,1.5,1.5004,18200000.0
2005-08-03 23:15:00,1.5006,1.5007,1.5003,1.5004,18200000.0
2005-08-03 23:16:00,1.5006,1.5008,1.5002,1.5006,18200000.0
2005-08-03 23:17:00,1.5007,1.5008,1.5005,1.5006,18200000.0
2005-08-03 23:18:00,1.5007,1.5008,1.5005,1.5006,18200000.0
2005-08-03 23:19:00,1.5004,1.5005,1.5002,1.5004,18200000.0
2005-08-03 23:20:00,1.5003,1.5004,1.5,1.5003,18200000.0
2005-08-03 23:21:00,1.5001,1.5007,1.5,1.5003,18200000.0
2005-08-03 23:22:00,1.5001,1.5004,1.5,1.5003,18200000.0
2005-08-03 23:23:00,1.5001,1.5012,1.5,1.5008,18200000.0
2005-08-03 23:24:00,1.5001,1.5011,1.5,1.5006,18200000.0
2005-08-03 23:25:00,1.5007,1.5009,1.5005,1.5008,18200000.0
2005-08-03 23:26:00,1.5007,1.5008,1.5005,1.5007,18200000.0
2005-08-03 23:27:00,1.5006,1.5007,1.5005,1.5006,18200000.0
2005-08-03 23:28:00,1.5004,1.5005,1.5002,1.5003,18200000.0
2005-08-03 23:29:00,1.5004,1.5008,1.5003,1.5006,18200000.0
2005-08-03 23:30:00,1.5006,1.5008,1.5005,1.5006,18200000.0
2005-08-03 23:31:00,1.50033,1.50063,1.50011,1.50063,18200000.0
2005-08-03 23:32:00,1.50042,1.5007,1.50042,1.50061,28400000.0
2005-08-03 23:33:00,1.5005,1.5007,1.5005,1.50066,27900000.0
2005-08-03 23:34:00,1.50068,1.50097,1.50046,1.50046,39000000.0
2005-08-03 23:35:00,1.50059,1.50059,1.50034,1.50035,20800000.0
2005-08-03 23:36:00,1.5004,1.5008,1.5003,1.5007,35400000.0
2005-08-03 23:37:00,1.50051,1.50054,1.50037,1.50047,35400000.0
2005-08-03 23:38:00,1.50046,1.50053,1.50033,1.50046,34400000.0
2005-08-03 23:39:00,1.5003,1.50039,1.50007,1.50035,32200000.0
2005-08-03 23:40:00,1.50058,1.50058,1.50014,1.50014,42000000.0
2005-08-03 23:41:00,1.50033,1.5004,1.49992,1.49992,62400000.0
2005-08-03 23:42:00,1.50028,1.50028,1.50001,1.5001,32500000.0
2005-08-03 23:43:00,1.49999,1.50004,1.49952,1.49994,50000000.0
2005-08-03 23:44:00,1.50011,1.50016,1.50002,1.50011,47400000.0
2005-08-03 23:45:00,1.49992,1.5,1.49955,1.49975,45800000.0
2005-08-03 23:46:00,1.49988,1.49988,1.49961,1.49969,43100000.0
2005-08-03 23:47:00,1.49976,1.49991,1.49964,1.49984,45800000.0
2005-08-03 23:48:00,1.49983,1.49983,1.49954,1.49971,44200000.0
2005-08-03 23:49:00,1.49974,1.49974,1.49916,1.49945,30800000.0
2005-08-03 23:50:00,1.49955,1.49965,1.4993,1.4995,37100000.0
2005-08-03 23:51:00,1.49967,1.49972,1.49942,1.49957,49100000.0
2005-08-03 23:52:00,1.49962,1.49962,1.49927,1.49957,35000000.0
2005-08-03 23:53:00,1.49972,1.49972,1.49933,1.49944,19200000.0
2005-08-03 23:54:00,1.49943,1.49943,1.49873,1.49873,34400000.0
2005-08-03 23:55:00,1.49923,1.4996,1.49923,1.4996,37200000.0
2005-08-03 23:56:00,1.49975,1.49976,1.49951,1.49956,37400000.0
2005-08-03 23:57:00,1.49958,1.4997,1.49957,1.49967,30200000.0
2005-08-03 23:58:00,1.49964,1.4997,1.49927,1.49946,52800000.0
2005-08-03 23:59:00,1.49943,1.49972,1.49943,1.49966,39800000.0
2005-08-04 00:00:00,1.49985,1.5,1.4997,1.49987,53600000.0
2005-08-04 00:01:00,1.49959,1.49967,1.49943,1.49965,41400000.0
2005-08-04 00:02:00,1.49971,1.49979,1.49929,1.49968,69900000.0
2005-08-04 00:03:00,1.49971,1.49999,1.49971,1.49986,42400000.0
2005-08-04 00:04:00,1.49962,1.49983,1.49962,1.49978,27600000.0
2005-08-04 00:05:00,1.49977,1.49977,1.49954,1.49954,40800000.0
2005-08-04 00:06:00,1.49964,1.49993,1.49964,1.49993,30200000.0
2005-08-04 00:07:00,1.49986,1.49996,1.49971,1.49981,35000000.0
2005-08-04 00:08:00,1.49983,1.49983,1.49955,1.49967,67200000.0
2005-08-04 00:09:00,1.4995,1.49978,1.49943,1.4996,51800000.0
2005-08-04 00:10:00,1.49957,1.4997,1.4994,1.4994,37200000.0
2005-08-04 00:11:00,1.49945,1.49946,1.49907,1.49933,30600000.0
2005-08-04 00:12:00,1.49957,1.49957,1.49934,1.49934,28200000.0
2005-08-04 00:13:00,1.49951,1.49954,1.49916,1.49951,59900000.0
2005-08-04 00:14:00,1.49947,1.49961,1.49934,1.49959,29000000.0
2005-08-04 00:15:00,1.49934,1.49949,1.49934,1.49934,25600000.0
2005-08-04 00:16:00,1.49947,1.49954,1.49931,1.49934,44400001.0
2005-08-04 00:17:00,1.49934,1.49954,1.49934,1.49954,23200000.0
2005-08-04 00:18:00,1.49946,1.49946,1.49913,1.49913,28400000.0
2005-08-04 00:19:00,1.49901,1.49926,1.499,1.49926,36800000.0
2005-08-04 00:20:00,1.49957,1.49971,1.49923,1.49923,34000000.0
2005-08-04 00:21:00,1.49933,1.49936,1.49911,1.49911,33000000.0
2005-08-04 00:22:00,1.49876,1.49903,1.49876,1.49885,27000000.0
2005-08-04 00:23:00,1.49862,1.49883,1.49812,1.49875,60900000.0
2005-08-04 00:24:00,1.49892,1.49899,1.49877,1.49894,42600000.0
2005-08-04 00:25:00,1.49882,1.49899,1.49872,1.49887,38600000.0
2005-08-04 00:26:00,1.49887,1.49889,1.4987,1.49887,23000000.0
2005-08-04 00:27:00,1.49913,1.49926,1.49912,1.49912,41000000.0
2005-08-04 00:28:00,1.49932,1.49938,1.49899,1.49902,57000000.0
2005-08-04 00:29:00,1.49911,1.49923,1.49902,1.49906,28600000.0
2005-08-04 00:30:00,1.49881,1.4992,1.49881,1.4991,37400000.0
2005-08-04 00:31:00,1.49918,1.49918,1.49915,1.49918,20400000.0
2005-08-04 00:32:00,1.49909,1.49918,1.49885,1.49889,36000000.0
2005-08-04 00:34:00,1.49886,1.49908,1.49874,1.49874,35800000.0
2005-08-04 00:35:00,1.4991,1.49913,1.49896,1.49913,37300000.0
2005-08-04 00:36:00,1.49906,1.49906,1.49891,1.49899,25200000.0
2005-08-04 00:37:00,1.49906,1.49906,1.49891,1.49891,39500000.0
2005-08-04 00:38:00,1.49896,1.49904,1.49873,1.49879,41100000.0
2005-08-04 00:39:00,1.4989,1.49897,1.49866,1.4988,55600000.0
2005-08-04 00:40:00,1.49884,1.49902,1.49875,1.49902,53900001.0
2005-08-04 00:41:00,1.49901,1.49901,1.49859,1.49879,28000000.0
2005-08-04 00:43:00,1.49869,1.49898,1.49851,1.49895,21000000.0
2005-08-04 00:44:00,1.49896,1.49902,1.49886,1.49891,35200000.0
2005-08-04 00:45:00,1.49885,1.49885,1.49861,1.49875,32000000.0
2005-08-04 00:46:00,1.49885,1.49893,1.49875,1.49893,27600000.0
2005-08-04 00:47:00,1.49886,1.49893,1.49873,1.49883,35200000.0
2005-08-04 00:48:00,1.49883,1.49921,1.49883,1.49903,19000000.0
2005-08-04 00:49:00,1.49915,1.49915,1.49873,1.49895,53100000.0
2005-08-04 00:50:00,1.49906,1.4993,1.49906,1.49912,34900000.0
2005-08-04 00:51:00,1.49901,1.49911,1.49889,1.49906,27400000.0
2005-08-04 00:52:00,1.4989,1.49913,1.49885,1.49913,42600000.0
2005-08-04 00:53:00,1.49881,1.49912,1.49877,1.49912,43600000.0
2005-08-04 00:54:00,1.49879,1.49918,1.49879,1.49918,29200000.0
2005-08-04 00:55:00,1.49933,1.49939,1.49902,1.49934,34400000.0
2005-08-04 00:56:00,1.49916,1.49916,1.49875,1.49897,59000001.0
2005-08-04 00:57:00,1.49916,1.49918,1.49895,1.49895,28900000.0
2005-08-04 00:58:00,1.49918,1.49918,1.49896,1.49905,29400000.0
2005-08-04 00:59:00,1.49942,1.49942,1.49927,1.49942,43500000.0
2005-08-04 01:00:00,1.4994,1.49962,1.49932,1.49948,41800000.0
2005-08-04 01:01:00,1.49957,1.49962,1.49931,1.49948,32800000.0
2005-08-04 01:02:00,1.49981,1.50003,1.49963,1.49963,41800000.0
2005-08-04 01:03:00,1.50003,1.50005,1.49976,1.49993,33800000.0
2005-08-04 01:04:00,1.49984,1.49992,1.49982,1.49992,30300000.0
2005-08-04 01:05:00,1.49978,1.49991,1.49955,1.49961,39600000.0
2005-08-04 01:06:00,1.49978,1.49978,1.49948,1.49968,59000000.0
2005-08-04 01:07:00,1.49963,1.49969,1.49941,1.49947,17600000.0
2005-08-04 01:08:00,1.49968,1.49994,1.49952,1.49952,35600000.0
2005-08-04 01:09:00,1.50003,1.50003,1.49983,1.50001,27000000.0
2005-08-04 01:10:00,1.49965,1.49967,1.49922,1.49954,29400000.0
2005-08-04 01:11:00,1.49961,1.49994,1.49957,1.49994,30600000.0
2005-08-04 01:12:00,1.49992,1.50003,1.49967,1.49985,22000000.0
2005-08-04 01:13:00,1.49998,1.50001,1.49971,1.50001,43400000.0
2005-08-04 01:14:00,1.49981,1.49996,1.49963,1.49981,26800000.0
2005-08-04 01:15:00,1.49986,1.49991,1.49958,1.49986,39400000.0
2005-08-04 01:16:00,1.50003,1.5001,1.49978,1.49999,47200000.0
2005-08-04 01:17:00,1.50004,1.50004,1.49982,1.49992,34600000.0
2005-08-04 01:18:00,1.49981,1.49981,1.49929,1.49959,25600000.0
2005-08-04 01:19:00,1.49932,1.49959,1.49925,1.49953,47200000.0
2005-08-04 01:20:00,1.4996,1.4996,1.49905,1.49958,31100000.0
2005-08-04 01:21:00,1.49927,1.4994,1.49906,1.49934,40400000.0
2005-08-04 01:22:00,1.49942,1.49947,1.49919,1.49937,44600000.0
2005-08-04 01:23:00,1.49927,1.49935,1.49905,1.49905,28600000.0
2005-08-04 01:24:00,1.49941,1.49952,1.49932,1.49952,23000000.0
2005-08-04 01:25:00,1.49951,1.49966,1.49928,1.49955,85900000.0
2005-08-04 01:26:00,1.49945,1.49973,1.49945,1.4996,31500000.0
2005-08-04 01:27:00,1.49964,1.4997,1.49942,1.49962,26900000.0
2005-08-04 01:28:00,1.49946,1.49961,1.49917,1.49942,41600000.0
2005-08-04 01:29:00,1.49939,1.49939,1.49901,1.49901,22400000.0
2005-08-04 01:30:00,1.49897,1.49897,1.4984,1.49883,34200000.0
2005-08-04 01:31:00,1.49888,1.49905,1.49882,1.49903,29200000.0
2005-08-04 01:32:00,1.4989,1.49892,1.49867,1.49878,45000000.0
2005-08-04 01:33:00,1.49886,1.49896,1.49876,1.49893,36000000.0
2005-08-04 01:34:00,1.49892,1.49911,1.49855,1.49887,40900000.0
2005-08-04 01:35:00,1.49881,1.49893,1.49855,1.49855,54300000.0
2005-08-04 01:36:00,1.49873,1.49883,1.49858,1.49858,37800000.0
2005-08-04 01:37:00,1.49848,1.4986,1.49822,1.4986,30000000.0
2005-08-04 01:38:00,1.49854,1.49882,1.49852,1.49882,23800000.0
2005-08-04 01:39:00,1.49862,1.4989,1.4984,1.49884,49000000.0
2005-08-04 01:40:00,1.49878,1.4989,1.49869,1.49885,35400000.0
2005-08-04 01:41:00,1.49863,1.49885,1.49851,1.49851,47000000.0
2005-08-04 01:42:00,1.49852,1.49894,1.49829,1.49883,32100000.0
2005-08-04 01:43:00,1.49861,1.49861,1.49791,1.49829,29200000.0
2005-08-04 01:44:00,1.49853,1.49853,1.49818,1.49849,22400000.0
2005-08-04 01:45:00,1.49849,1.49864,1.49836,1.49852,50100000.0
2005-08-04 01:46:00,1.49861,1.4988,1.49853,1.49869,20400000.0
2005-08-04 01:47:00,1.49876,1.499,1.49872,1.49873,28400000.0
2005-08-04 01:48:00,1.49885,1.49906,1.49863,1.49863,37200000.0
2005-08-04 01:49:00,1.49903,1.49921,1.49869,1.49917,20800000.0
2005-08-04 01:50:00,1.49876,1.49901,1.4981,1.49895,27400000.0
2005-08-04 01:51:00,1.49879,1.49879,1.49853,1.4986,30600000.0
2005-08-04 01:52:00,1.4988,1.49887,1.49862,1.49862,30000000.0
2005-08-04 01:53:00,1.49875,1.49875,1.4986,1.4986,54400001.0
2005-08-04 01:54:00,1.49858,1.49868,1.49855,1.49863,46300001.0
2005-08-04 01:55:00,1.49846,1.49856,1.49835,1.49835,36700000.0
2005-08-04 01:56:00,1.49841,1.49861,1.49825,1.49825,43400000.0
2005-08-04 01:57:00,1.49845,1.49858,1.49836,1.49858,38000001.0
2005-08-04 01:58:00,1.49866,1.49876,1.4984,1.4984,25700000.0
2005-08-04 01:59:00,1.49859,1.49865,1.49847,1.49865,42000000.0
2005-08-04 02:00:00,1.49837,1.4985,1.49816,1.49816,38200000.0
2005-08-04 02:01:00,1.49801,1.49801,1.49778,1.49782,46100000.0
2005-08-04 02:02:00,1.4978,1.4983,1.4978,1.49803,71800000.0
2005-08-04 02:03:00,1.4983,1.4984,1.49823,1.49828,76800000.0
2005-08-04 02:04:00,1.49827,1.49852,1.49827,1.49839,57700000.0
2005-08-04 02:05:00,1.49845,1.49852,1.49829,1.49852,66100000.0
2005-08-04 02:06:00,1.49871,1.4988,1.49843,1.4988,95800000.0
2005-08-04 02:07:00,1.49875,1.49875,1.49824,1.49859,199400001.0
2005-08-04 02:08:00,1.49855,1.49858,1.49852,1.49852,38700000.0
2005-08-04 02:09:00,1.49829,1.49844,1.49802,1.49843,179000000.0
2005-08-04 02:10:00,1.49795,1.49821,1.4979,1.49801,159900001.0
2005-08-04 02:11:00,1.49798,1.49824,1.49798,1.49824,27900000.0
2005-08-04 02:12:00,1.49814,1.49832,1.4981,1.49832,57200000.0
2005-08-04 02:13:00,1.49833,1.49838,1.4983,1.4983,45000000.0
2005-08-04 02:14:00,1.49827,1.49837,1.49802,1.49837,140600000.0
2005-08-04 02:15:00,1.49824,1.49828,1.498,1.49811,253300001.0
2005-08-04 02:16:00,1.49834,1.49841,1.49814,1.49837,60400001.0
2005-08-04 02:17:00,1.49812,1.49863,1.49792,1.49797,228200001.0
2005-08-04 02:18:00,1.49812,1.49861,1.49798,1.4984,31800000.0
2005-08-04 02:19:00,1.49803,1.49803,1.49729,1.49729,41100000.0
2005-08-04 02:20:00,1.49731,1.49746,1.49719,1.49724,46500000.0
2005-08-04 02:21:00,1.49697,1.49726,1.49684,1.49726,43300000.0
2005-08-04 02:22:00,1.49704,1.49709,1.49704,1.49709,20600000.0
2005-08-04 02:23:00,1.49743,1.4977,1.49743,1.49764,58100001.0
2005-08-04 02:24:00,1.49772,1.49795,1.49763,1.49795,40900000.0
2005-08-04 02:25:00,1.49761,1.49761,1.49699,1.49718,119200000.0
2005-08-04 02:26:00,1.49699,1.49735,1.49676,1.49731,119700000.0
2005-08-04 02:27:00,1.49719,1.49719,1.49698,1.49703,63000001.0
2005-08-04 02:28:00,1.49699,1.49707,1.49692,1.49695,41600000.0
2005-08-04 02:29:00,1.49721,1.49754,1.49715,1.49739,46800000.0
2005-08-04 02:30:00,1.49729,1.49744,1.49697,1.49706,49500000.0
2005-08-04 02:31:00,1.4972,1.49722,1.49703,1.49703,74700000.0
2005-08-04 02:32:00,1.49715,1.49736,1.49701,1.49721,32800000.0
2005-08-04 02:33:00,1.49693,1.4971,1.49686,1.49706,217900000.0
2005-08-04 02:34:00,1.49743,1.49743,1.49724,1.49724,44800000.0
2005-08-04 02:35:00,1.49715,1.49715,1.49659,1.49665,62800000.0
2005-08-04 02:36:00,1.4969,1.49704,1.49687,1.49699,17800000.0
2005-08-04 02:37:00,1.49672,1.49691,1.49672,1.49679,104700000.0
2005-08-04 02:38:00,1.49672,1.49673,1.49652,1.49654,48800000.0
2005-08-04 02:39:00,1.49652,1.49652,1.49609,1.49615,28400000.0
2005-08-04 02:40:00,1.49617,1.49623,1.4961,1.49619,25400000.0
2005-08-04 02:41:00,1.49621,1.49636,1.49619,1.49619,31200000.0
2005-08-04 02:42:00,1.49633,1.49655,1.49633,1.49655,30400000.0
2005-08-04 02:43:00,1.49652,1.49663,1.49639,1.49663,34200000.0
2005-08-04 02:44:00,1.49664,1.49672,1.49646,1.49666,49200001.0
2005-08-04 02:45:00,1.49613,1.49633,1.49607,1.49625,45100000.0
2005-08-04 02:46:00,1.49622,1.49632,1.49603,1.49605,137400000.0
2005-08-04 02:47:00,1.49632,1.49667,1.49598,1.49649,182000000.0
2005-08-04 02:48:00,1.49645,1.4968,1.49642,1.4968,95900000.0
2005-08-04 02:49:00,1.49678,1.49708,1.49662,1.49667,65200000.0
2005-08-04 02:50:00,1.49679,1.497,1.49654,1.49688,112800001.0
2005-08-04 02:51:00,1.49641,1.49663,1.49629,1.49652,79600000.0
2005-08-04 02:52:00,1.49675,1.4971,1.49666,1.4971,34000000.0
2005-08-04 02:53:00,1.49687,1.49695,1.49664,1.49671,30200000.0
2005-08-04 02:54:00,1.49693,1.49714,1.49691,1.49691,54000000.0
2005-08-04 02:55:00,1.49697,1.49703,1.4967,1.49682,20400000.0
2005-08-04 02:56:00,1.49684,1.49684,1.49673,1.49676,66400000.0
2005-08-04 02:57:00,1.49689,1.49694,1.49678,1.49694,30200000.0
2005-08-04 02:58:00,1.49683,1.49706,1.49683,1.49689,82100001.0
2005-08-04 02:59:00,1.49672,1.49672,1.49494,1.49603,55800000.0
2005-08-04 03:00:00,1.49626,1.4965,1.49624,1.49648,132400001.0
2005-08-04 03:01:00,1.49661,1.49668,1.49653,1.49653,55600001.0
2005-08-04 03:02:00,1.49666,1.49712,1.49666,1.49693,70600001.0
2005-08-04 03:03:00,1.49608,1.49726,1.49608,1.49726,45200000.0
2005-08-04 03:04:00,1.49739,1.4977,1.49722,1.49727,51400001.0
2005-08-04 03:05:00,1.49722,1.4973,1.49717,1.49724,61400000.0
2005-08-04 03:06:00,1.49716,1.49734,1.49716,1.49732,52200000.0
2005-08-04 03:07:00,1.49736,1.49773,1.49724,1.49773,105900000.0
2005-08-04 03:08:00,1.49793,1.49793,1.49742,1.49752,60900000.0
2005-08-04 03:09:00,1.49773,1.49793,1.49745,1.49793,44600000.0
2005-08-04 03:10:00,1.49758,1.49821,1.49758,1.49821,37500000.0
2005-08-04 03:11:00,1.49766,1.49771,1.49716,1.49754,52500001.0
2005-08-04 03:12:00,1.49788,1.49788,1.49733,1.49755,41100000.0
2005-08-04 03:13:00,1.4973,1.49768,1.49693,1.49719,75500000.0
2005-08-04 03:14:00,1.49723,1.4975,1.49698,1.49737,31400000.0
2005-08-04 03:15:00,1.4971,1.49797,1.4971,1.49797,30200000.0
2005-08-04 03:16:00,1.49804,1.49826,1.49783,1.49789,34000000.0
2005-08-04 03:17:00,1.49774,1.49847,1.49726,1.49847,38200000.0
2005-08-04 03:18:00,1.50021,1.50134,1.50016,1.50134,30400000.0
2005-08-04 03:19:00,1.50114,1.50166,1.50114,1.50166,37600000.0
2005-08-04 03:20:00,1.5008,1.50112,1.50068,1.50083,39800000.0
2005-08-04 03:21:00,1.50031,1.50081,1.50031,1.50055,47600000.0
2005-08-04 03:22:00,1.50037,1.50062,1.50031,1.50033,68400000.0
2005-08-04 03:23:00,1.50054,1.50121,1.50036,1.50112,88800001.0
2005-08-04 03:24:00,1.50133,1.50189,1.50133,1.50148,55600000.0
2005-08-04 03:25:00,1.50154,1.50154,1.50075,1.50092,42200000.0
2005-08-04 03:26:00,1.50048,1.50063,1.50042,1.50045,130000000.0
2005-08-04 03:27:00,1.50047,1.50047,1.50018,1.50018,139900000.0
2005-08-04 03:28:00,1.50046,1.5006,1.50003,1.50011,36400000.0
2005-08-04 03:29:00,1.49987,1.49987,1.49956,1.49959,54200000.0
2005-08-04 03:30:00,1.49968,1.5,1.49968,1.49987,95300000.0
2005-08-04 03:31:00,1.49978,1.50007,1.49978,1.50002,50600001.0
2005-08-04 03:32:00,1.49995,1.50018,1.49992,1.50007,27800000.0
2005-08-04 03:33:00,1.49995,1.50006,1.49984,1.49984,39000000.0
2005-08-04 03:34:00,1.49986,1.50009,1.49949,1.4998,52100000.0
2005-08-04 03:35:00,1.49994,1.49997,1.49966,1.49984,92700000.0
2005-08-04 03:36:00,1.49985,1.5001,1.49968,1.50007,44800000.0
2005-08-04 03:37:00,1.49988,1.49988,1.4994,1.49978,33900000.0
2005-08-04 03:38:00,1.4998,1.49981,1.49931,1.49936,25200000.0
2005-08-04 03:39:00,1.49886,1.49907,1.49869,1.49869,75800000.0
2005-08-04 03:40:00,1.4986,1.49919,1.4986,1.49919,120100000.0
2005-08-04 03:41:00,1.49899,1.49899,1.49825,1.49883,74200000.0
2005-08-04 03:42:00,1.49903,1.49921,1.49893,1.49921,65400000.0
2005-08-04 03:43:00,1.49886,1.49912,1.49881,1.49912,30800000.0
2005-08-04 03:44:00,1.49903,1.49908,1.49877,1.499,40000000.0
2005-08-04 03:45:00,1.49913,1.49952,1.49913,1.49926,33600000.0
2005-08-04 03:46:00,1.49891,1.49921,1.49873,1.49921,42200000.0
2005-08-04 03:47:00,1.49942,1.49953,1.4993,1.4993,26600000.0
2005-08-04 03:48:00,1.49898,1.499,1.49867,1.49877,28000000.0
2005-08-04 03:49:00,1.49883,1.49883,1.49837,1.49849,32400000.0
2005-08-04 03:50:00,1.49901,1.49929,1.49867,1.49867,98700000.0
2005-08-04 03:51:00,1.49873,1.49877,1.49843,1.49843,37300000.0
2005-08-04 03:52:00,1.49739,1.49766,1.49739,1.49756,94200000.0
2005-08-04 03:53:00,1.49752,1.49772,1.4974,1.49752,80600000.0
2005-08-04 03:54:00,1.49713,1.49713,1.49655,1.49655,19200000.0
2005-08-04 03:55:00,1.49689,1.49692,1.49666,1.49691,35100000.0
2005-08-04 03:56:00,1.49747,1.49831,1.49747,1.49816,27600001.0
2005-08-04 03:57:00,1.49764,1.49775,1.49747,1.49747,144700001.0
2005-08-04 03:58:00,1.49742,1.49826,1.49742,1.49782,220000000.0
2005-08-04 03:59:00,1.49824,1.49863,1.4982,1.49834,139400000.0
2005-08-04 04:00:00,1.49836,1.49846,1.49832,1.49836,70000000.0
2005-08-04 04:01:00,1.49828,1.4985,1.49814,1.4983,146600000.0
2005-08-04 04:02:00,1.49824,1.49828,1.49789,1.49795,94000000.0
2005-08-04 04:03:00,1.49811,1.49815,1.49777,1.49793,80600000.0
2005-08-04 04:04:00,1.49784,1.498,1.49781,1.49785,134500000.0
2005-08-04 04:05:00,1.49763,1.49833,1.49753,1.49833,196900000.0
2005-08-04 04:06:00,1.49795,1.49843,1.49791,1.49801,154700002.0
2005-08-04 04:07:00,1.49785,1.49785,1.49759,1.49762,159200000.0
2005-08-04 04:08:00,1.49803,1.49805,1.49797,1.49797,13200000.0
2005-08-04 04:09:00,1.49814,1.49814,1.49785,1.49802,42000001.0
2005-08-04 04:10:00,1.49781,1.49781,1.49739,1.49744,133900000.0
2005-08-04 04:11:00,1.49738,1.4976,1.497,1.49706,43600000.0
2005-08-04 04:12:00,1.49687,1.49705,1.49687,1.49705,70000000.0
2005-08-04 04:13:00,1.49713,1.49741,1.49712,1.49719,68400000.0
2005-08-04 04:14:00,1.49728,1.49728,1.49703,1.49718,121800002.0
2005-08-04 04:15:00,1.49705,1.4973,1.49688,1.4973,74800000.0
2005-08-04 04:16:00,1.49746,1.49763,1.49734,1.49752,98300000.0
2005-08-04 04:17:00,1.49764,1.49764,1.49649,1.49707,45700000.0
2005-08-04 04:18:00,1.49709,1.4971,1.49659,1.49659,107500000.0
2005-08-04 04:19:00,1.4965,1.49657,1.49637,1.4964,43400000.0
2005-08-04 04:20:00,1.49638,1.49664,1.49619,1.49619,145600000.0
2005-08-04 04:21:00,1.4964,1.49668,1.49638,1.49662,48000000.0
2005-08-04 04:22:00,1.49669,1.49708,1.49654,1.49708,32600000.0
2005-08-04 04:23:00,1.49658,1.49668,1.49658,1.49666,31800000.0
2005-08-04 04:24:00,1.49669,1.49674,1.49662,1.49662,156300000.0
2005-08-04 04:25:00,1.49663,1.49721,1.49655,1.49713,206300000.0
2005-08-04 04:26:00,1.49709,1.49709,1.49673,1.49687,108200000.0
2005-08-04 04:27:00,1.497,1.49702,1.49663,1.49663,75400000.0
2005-08-04 04:28:00,1.49676,1.49683,1.49621,1.4966,65700000.0
2005-08-04 04:29:00,1.49688,1.49729,1.49688,1.49705,82400000.0
2005-08-04 04:30:00,1.49668,1.49721,1.49664,1.49697,99400001.0
2005-08-04 04:31:00,1.49687,1.49694,1.49624,1.4964,32400000.0
2005-08-04 04:32:00,1.49603,1.49638,1.49576,1.49638,30400000.0
2005-08-04 04:33:00,1.49691,1.49705,1.49681,1.49681,39000000.0
2005-08-04 04:34:00,1.49669,1.49683,1.49637,1.49637,33600000.0
2005-08-04 04:35:00,1.49607,1.49607,1.4953,1.4953,73700001.0
2005-08-04 04:36:00,1.49529,1.49566,1.49486,1.49566,153600000.0
2005-08-04 04:37:00,1.49556,1.49563,1.49475,1.49475,116600000.0
2005-08-04 04:38:00,1.49454,1.49456,1.49434,1.49456,45300000.0
2005-08-04 04:39:00,1.49454,1.49537,1.49454,1.49537,72600000.0
2005-08-04 04:40:00,1.49565,1.49632,1.49565,1.49632,47300000.0
2005-08-04 04:41:00,1.49626,1.49685,1.49626,1.49656,50100000.0
2005-08-04 04:42:00,1.49633,1.49669,1.49633,1.49669,78000001.0
2005-08-04 04:43:00,1.49675,1.49689,1.49675,1.49689,53500000.0
2005-08-04 04:44:00,1.49675,1.49724,1.49672,1.49724,46600000.0
2005-08-04 04:45:00,1.49718,1.49718,1.49668,1.49682,31000000.0
2005-08-04 04:46:00,1.49668,1.49676,1.49661,1.49668,49100000.0
2005-08-04 04:47:00,1.49685,1.49725,1.49681,1.49725,100200000.0
2005-08-04 04:48:00,1.49701,1.49738,1.49701,1.49706,63800001.0
2005-08-04 04:49:00,1.49693,1.49693,1.49629,1.49632,98600000.0
2005-08-04 04:50:00,1.49675,1.49691,1.49652,1.49688,59300001.0
2005-08-04 04:51:00,1.49668,1.49668,1.49668,1.49668,23000000.0
2005-08-04 04:52:00,1.49665,1.49718,1.4966,1.49707,36400000.0
2005-08-04 04:53:00,1.49718,1.4973,1.49698,1.49705,70800000.0
2005-08-04 04:54:00,1.49684,1.49706,1.49682,1.49682,46200000.0
2005-08-04 04:55:00,1.4971,1.49722,1.49675,1.49722,38000000.0
2005-08-04 04:56:00,1.49689,1.49714,1.49689,1.49703,33800000.0
2005-08-04 04:57:00,1.4967,1.49706,1.49669,1.49669,35000000.0
2005-08-04 04:58:00,1.49669,1.49714,1.49665,1.49678,27800000.0
2005-08-04 04:59:00,1.49641,1.49641,1.49614,1.49628,105000000.0
2005-08-04 05:00:00,1.49676,1.4969,1.49671,1.49689,25800000.0
2005-08-04 05:01:00,1.49694,1.4972,1.49694,1.4972,47400000.0
2005-08-04 05:02:00,1.49669,1.49678,1.49645,1.49661,19600000.0
2005-08-04 05:03:00,1.49638,1.49663,1.49625,1.49631,152700000.0
2005-08-04 05:04:00,1.49627,1.49629,1.49618,1.49622,215200000.0
2005-08-04 05:05:00,1.4962,1.49623,1.4961,1.49617,200300000.0
2005-08-04 05:06:00,1.49626,1.49641,1.49621,1.49641,151800000.0
2005-08-04 05:07:00,1.49646,1.49678,1.49646,1.49646,252600001.0
2005-08-04 05:08:00,1.49674,1.49689,1.49661,1.49661,263700000.0
2005-08-04 05:09:00,1.49683,1.49708,1.49669,1.49683,223300001.0
2005-08-04 05:10:00,1.49691,1.49708,1.49687,1.49708,243000000.0
2005-08-04 05:11:00,1.49712,1.49713,1.49691,1.49708,132900000.0
2005-08-04 05:12:00,1.4971,1.49712,1.49696,1.49696,137900001.0
2005-08-04 05:13:00,1.4971,1.49739,1.49706,1.4971,169600000.0
2005-08-04 05:14:00,1.49703,1.49715,1.497,1.49701,263400001.0
2005-08-04 05:15:00,1.49713,1.49737,1.49705,1.49735,46000000.0
2005-08-04 05:16:00,1.49713,1.49725,1.49701,1.49708,216000000.0
2005-08-04 05:17:00,1.49715,1.4974,1.49698,1.4974,162800001.0
2005-08-04 05:18:00,1.49732,1.49742,1.49716,1.49732,219100000.0
2005-08-04 05:19:00,1.49709,1.49742,1.49707,1.49709,287900000.0
2005-08-04 05:20:00,1.49712,1.49727,1.49707,1.49717,282600000.0
2005-08-04 05:21:00,1.49709,1.49752,1.49705,1.49714,325900001.0
2005-08-04 05:22:00,1.4971,1.49711,1.4969,1.497,270200000.0
2005-08-04 05:23:00,1.49692,1.49706,1.49691,1.49703,132200000.0
2005-08-04 05:24:00,1.497,1.49703,1.49695,1.49698,166500000.0
2005-08-04 05:25:00,1.49705,1.49741,1.49666,1.49666,219200001.0
2005-08-04 05:26:00,1.49698,1.49698,1.49688,1.49691,115800000.0
2005-08-04 05:27:00,1.49713,1.49718,1.49683,1.49708,175500002.0
2005-08-04 05:28:00,1.49702,1.4972,1.49669,1.49698,225700000.0
2005-08-04 05:29:00,1.49683,1.49683,1.496,1.496,231800000.0
2005-08-04 05:30:00,1.49596,1.49673,1.4959,1.49673,183700000.0
2005-08-04 05:31:00,1.49676,1.49702,1.49674,1.49688,83300000.0
2005-08-04 05:32:00,1.49718,1.49722,1.497,1.49703,175000000.0
2005-08-04 05:33:00,1.49699,1.49699,1.49665,1.49666,209500001.0
2005-08-04 05:34:00,1.49653,1.4968,1.49645,1.49647,245200000.0
2005-08-04 05:35:00,1.49707,1.49718,1.49701,1.49718,52600001.0
2005-08-04 05:36:00,1.49696,1.49709,1.49685,1.4969,182400000.0
2005-08-04 05:37:00,1.49687,1.49698,1.49675,1.49678,159600001.0
2005-08-04 05:38:00,1.49692,1.49712,1.4969,1.49707,162800001.0
2005-08-04 05:39:00,1.49707,1.49717,1.49697,1.49707,179800001.0
2005-08-04 05:40:00,1.49678,1.49695,1.49663,1.49666,190700001.0
2005-08-04 05:41:00,1.49646,1.49677,1.49639,1.49654,132300000.0
2005-08-04 05:42:00,1.49654,1.49659,1.49639,1.49654,228500000.0
2005-08-04 05:43:00,1.49636,1.49636,1.49534,1.49534,106700001.0
2005-08-04 05:44:00,1.49541,1.4964,1.49541,1.49636,114800001.0
2005-08-04 05:45:00,1.49661,1.49681,1.49656,1.49661,144100000.0
2005-08-04 05:46:00,1.49658,1.49683,1.49656,1.49661,185800000.0
2005-08-04 05:47:00,1.49668,1.49668,1.49645,1.49651,220800000.0
2005-08-04 05:48:00,1.49633,1.4966,1.49626,1.49635,261900001.0
2005-08-04 05:49:00,1.49627,1.49657,1.49619,1.49622,201600000.0
2005-08-04 05:50:00,1.49598,1.49639,1.49595,1.49607,306600001.0
2005-08-04 05:51:00,1.49611,1.49618,1.49586,1.49586,226000000.0
2005-08-04 05:52:00,1.49593,1.49615,1.49588,1.49615,171600000.0
2005-08-04 05:53:00,1.49615,1.49637,1.49607,1.4961,108300001.0
2005-08-04 05:54:00,1.49617,1.49637,1.496,1.49619,196200000.0
2005-08-04 05:55:00,1.49605,1.49615,1.4959,1.496,234500001.0
2005-08-04 05:56:00,1.49605,1.49622,1.49595,1.49598,126700000.0
2005-08-04 05:57:00,1.496,1.49616,1.49595,1.49616,184600000.0
2005-08-04 05:58:00,1.49633,1.49646,1.49618,1.49618,119200000.0
2005-08-04 05:59:00,1.49636,1.49654,1.4963,1.4963,99000000.0
2005-08-04 06:00:00,1.49628,1.49628,1.49615,1.49625,270200000.0
2005-08-04 06:01:00,1.49642,1.49649,1.49629,1.49649,163100000.0
2005-08-04 06:02:00,1.49637,1.49658,1.49635,1.49641,245800000.0
2005-08-04 06:03:00,1.49645,1.49645,1.4963,1.49635,60200000.0
2005-08-04 06:04:00,1.49609,1.49638,1.49609,1.4962,159500001.0
2005-08-04 06:05:00,1.49619,1.49636,1.49615,1.49625,406000002.0
2005-08-04 06:06:00,1.49632,1.49647,1.49632,1.4964,60400000.0
2005-08-04 06:07:00,1.49641,1.49642,1.49615,1.49632,352500000.0
2005-08-04 06:08:00,1.49613,1.49637,1.4961,1.49622,571700002.0
2005-08-04 06:09:00,1.4961,1.49647,1.49607,1.49632,444500000.0
2005-08-04 06:10:00,1.49632,1.4964,1.4962,1.49622,255200000.0
2005-08-04 06:11:00,1.49627,1.49637,1.49619,1.49624,443400001.0
2005-08-04 06:12:00,1.49621,1.49646,1.49618,1.49632,277400000.0
2005-08-04 06:13:00,1.4962,1.4966,1.4962,1.49632,335700000.0
2005-08-04 06:14:00,1.49647,1.49652,1.49622,1.49632,357800002.0
2005-08-04 06:15:00,1.4964,1.49645,1.49622,1.49628,150800001.0
2005-08-04 06:16:00,1.4962,1.49628,1.49602,1.49628,201900000.0
2005-08-04 06:17:00,1.49617,1.49623,1.49593,1.49593,161500001.0
2005-08-04 06:18:00,1.49593,1.49629,1.49593,1.49606,228400000.0
2005-08-04 06:19:00,1.49609,1.49633,1.49609,1.49633,233900000.0
2005-08-04 06:20:00,1.49631,1.49645,1.49612,1.49615,266900000.0
2005-08-04 06:21:00,1.49625,1.49633,1.49613,1.49625,250600000.0
2005-08-04 06:22:00,1.49608,1.49629,1.49603,1.49613,281500002.0
2005-08-04 06:23:00,1.49585,1.49585,1.49523,1.49534,294900000.0
2005-08-04 06:24:00,1.49583,1.49598,1.49573,1.49586,315600000.0
2005-08-04 06:25:00,1.49583,1.4959,1.49575,1.49579,199200000.0
2005-08-04 06:26:00,1.49567,1.49567,1.49514,1.49535,362800000.0
2005-08-04 06:27:00,1.49535,1.49537,1.49524,1.4953,308300000.0
2005-08-04 06:28:00,1.49539,1.49566,1.49528,1.49541,355600001.0
2005-08-04 06:29:00,1.49543,1.49564,1.49543,1.49554,105600001.0
2005-08-04 06:30:00,1.49554,1.49578,1.49549,1.49556,305400000.0
2005-08-04 06:31:00,1.49557,1.49571,1.49549,1.49564,134300000.0
2005-08-04 06:32:00,1.49554,1.4956,1.49552,1.49554,207900002.0
2005-08-04 06:33:00,1.49555,1.49572,1.49552,1.49555,255600000.0
2005-08-04 06:34:00,1.49568,1.49575,1.49552,1.49573,208700000.0
2005-08-04 06:35:00,1.49559,1.49576,1.49549,1.49551,121900001.0
2005-08-04 06:36:00,1.49552,1.49566,1.49552,1.49558,100300001.0
2005-08-04 06:37:00,1.49559,1.49567,1.49556,1.49561,234200000.0
2005-08-04 06:38:00,1.49565,1.49587,1.49562,1.49571,116300000.0
2005-08-04 06:39:00,1.49581,1.49593,1.49579,1.49591,32400000.0
2005-08-04 06:40:00,1.49588,1.49588,1.49567,1.49574,114400000.0
2005-08-04 06:41:00,1.49568,1.49574,1.49547,1.49547,198800001.0
2005-08-04 06:42:00,1.49546,1.49558,1.49533,1.49536,273000000.0
2005-08-04 06:43:00,1.49538,1.49545,1.49533,1.49541,130700000.0
2005-08-04 06:44:00,1.49525,1.49525,1.495,1.495,345800001.0
2005-08-04 06:45:00,1.49517,1.49524,1.49505,1.49512,239200001.0
2005-08-04 06:46:00,1.49502,1.49525,1.49494,1.49502,275100003.0
2005-08-04 06:47:00,1.49502,1.4951,1.49492,1.49505,209700000.0
2005-08-04 06:48:00,1.49501,1.49522,1.49501,1.49508,33000000.0
2005-08-04 06:49:00,1.49496,1.49515,1.49478,1.49482,269500001.0
2005-08-04 06:50:00,1.49496,1.49529,1.49496,1.49526,33500000.0
2005-08-04 06:51:00,1.49559,1.49559,1.49525,1.49551,44700000.0
2005-08-04 06:52:00,1.49536,1.49555,1.49536,1.49548,208100000.0
2005-08-04 06:53:00,1.49552,1.49583,1.49551,1.49552,238400000.0
2005-08-04 06:54:00,1.49549,1.49575,1.49543,1.49547,404700001.0
2005-08-04 06:55:00,1.49549,1.4956,1.49542,1.4955,336400002.0
2005-08-04 06:56:00,1.49565,1.4957,1.49559,1.49563,45400000.0
2005-08-04 06:57:00,1.4957,1.4958,1.49568,1.49568,86000000.0
2005-08-04 06:58:00,1.49561,1.49563,1.4954,1.49551,234600002.0
2005-08-04 06:59:00,1.49537,1.49544,1.49515,1.49515,360300001.0
2005-08-04 07:00:00,1.49526,1.49531,1.49509,1.49509,122900000.0
2005-08-04 07:01:00,1.49504,1.49536,1.49504,1.49536,324900000.0
2005-08-04 07:02:00,1.49541,1.49571,1.49537,1.49556,358200000.0
2005-08-04 07:03:00,1.4956,1.4956,1.49534,1.49535,175500000.0
2005-08-04 07:04:00,1.49542,1.49579,1.49538,1.49542,343300000.0
2005-08-04 07:05:00,1.49551,1.49551,1.49535,1.49541,97300000.0
2005-08-04 07:06:00,1.49509,1.49524,1.49503,1.49516,239400000.0
2005-08-04 07:07:00,1.49521,1.49524,1.49504,1.49517,245800001.0
2005-08-04 07:08:00,1.49519,1.49529,1.49504,1.49514,196800000.0
2005-08-04 07:09:00,1.4951,1.4951,1.49491,1.49493,214600001.0
2005-08-04 07:10:00,1.49513,1.49523,1.49503,1.49504,428900001.0
2005-08-04 07:11:00,1.49523,1.4953,1.49508,1.49508,369200001.0
2005-08-04 07:12:00,1.49501,1.4952,1.49493,1.495,262900000.0
2005-08-04 07:13:00,1.49494,1.49503,1.49487,1.49497,318600001.0
2005-08-04 07:14:00,1.49495,1.49502,1.49487,1.49492,508800000.0
2005-08-04 07:15:00,1.49515,1.49551,1.49495,1.49551,271000001.0
2005-08-04 07:16:00,1.49545,1.49569,1.49545,1.49553,193200001.0
2005-08-04 07:17:00,1.49543,1.49548,1.49525,1.49526,199200000.0
2005-08-04 07:18:00,1.49541,1.49572,1.49538,1.49572,452600002.0
2005-08-04 07:19:00,1.49572,1.49572,1.4953,1.49532,333000001.0
2005-08-04 07:20:00,1.49533,1.49551,1.49519,1.49529,447600001.0
2005-08-04 07:21:00,1.49505,1.49521,1.4949,1.49508,302700002.0
2005-08-04 07:22:00,1.49524,1.49545,1.49519,1.49538,304100001.0
2005-08-04 07:23:00,1.49546,1.49561,1.49528,1.49545,452100000.0
2005-08-04 07:24:00,1.49525,1.49543,1.49521,1.49531,237600000.0
2005-08-04 07:25:00,1.49538,1.4956,1.49533,1.4956,362500000.0
2005-08-04 07:26:00,1.4955,1.49565,1.4954,1.49553,257200000.0
2005-08-04 07:27:00,1.49555,1.49581,1.49545,1.49581,133200000.0
2005-08-04 07:28:00,1.49584,1.49586,1.49574,1.49579,282400002.0
2005-08-04 07:29:00,1.49556,1.4956,1.49531,1.49534,237600000.0
2005-08-04 07:30:00,1.49541,1.49559,1.49537,1.49556,608100001.0
2005-08-04 07:31:00,1.49551,1.49569,1.49547,1.49565,278700000.0
2005-08-04 07:32:00,1.49563,1.49576,1.49546,1.49571,420400000.0
2005-08-04 07:33:00,1.49578,1.49609,1.49574,1.49602,361300001.0
2005-08-04 07:34:00,1.49609,1.49609,1.49575,1.49575,316300001.0
2005-08-04 07:35:00,1.49583,1.49609,1.49576,1.49576,259500000.0
2005-08-04 07:36:00,1.49595,1.49636,1.49595,1.49636,391000000.0
2005-08-04 07:37:00,1.49639,1.49639,1.49599,1.49608,195000001.0
2005-08-04 07:38:00,1.49604,1.49629,1.49604,1.49608,35600000.0
2005-08-04 07:39:00,1.49599,1.49622,1.49597,1.49618,363000002.0
2005-08-04 07:40:00,1.49618,1.49642,1.49613,1.49626,310900000.0
2005-08-04 07:41:00,1.49638,1.49658,1.49626,1.49634,678200004.0
2005-08-04 07:42:00,1.49616,1.49625,1.49608,1.49613,352600001.0
2005-08-04 07:43:00,1.49605,1.49637,1.49605,1.49607,205100001.0
2005-08-04 07:44:00,1.49591,1.49597,1.49578,1.49589,433500001.0
2005-08-04 07:45:00,1.49602,1.49608,1.49583,1.49598,385500000.0
2005-08-04 07:46:00,1.4962,1.49639,1.49613,1.49615,477100002.0
2005-08-04 07:47:00,1.49608,1.49646,1.49598,1.49599,679300002.0
2005-08-04 07:48:00,1.49612,1.49633,1.49596,1.49613,723700000.0
2005-08-04 07:49:00,1.49627,1.49631,1.49603,1.4962,650700002.0
2005-08-04 07:50:00,1.49599,1.49613,1.49583,1.49589,637400000.0
2005-08-04 07:51:00,1.49615,1.49623,1.49595,1.49609,574100001.0
2005-08-04 07:52:00,1.49619,1.4963,1.49611,1.49625,387500001.0
2005-08-04 07:53:00,1.49598,1.49624,1.49578,1.49593,541900001.0
2005-08-04 07:54:00,1.49599,1.4961,1.49584,1.49588,344600000.0
2005-08-04 07:55:00,1.496,1.49622,1.4959,1.4959,352600001.0
2005-08-04 07:56:00,1.49593,1.49613,1.49583,1.496,738200000.0
2005-08-04 07:57:00,1.49598,1.49618,1.49586,1.49596,649100004.0
2005-08-04 07:58:00,1.49597,1.49602,1.49578,1.49583,734600001.0
2005-08-04 07:59:00,1.49589,1.49607,1.4958,1.49586,471300001.0
2005-08-04 08:00:00,1.49588,1.49596,1.49567,1.49578,408200001.0
2005-08-04 08:01:00,1.49552,1.49594,1.49546,1.49571,457000001.0
2005-08-04 08:02:00,1.49564,1.49589,1.49564,1.49578,261000001.0
2005-08-04 08:03:00,1.49577,1.49584,1.49561,1.49566,470600002.0
2005-08-04 08:04:00,1.49581,1.49603,1.49577,1.49583,434000001.0
2005-08-04 08:05:00,1.49566,1.49566,1.49495,1.49495,326200001.0
2005-08-04 08:06:00,1.495,1.49503,1.49464,1.49496,659800002.0
2005-08-04 08:07:00,1.49476,1.495,1.49473,1.49496,437700000.0
2005-08-04 08:08:00,1.49526,1.49564,1.49526,1.49559,447300001.0
2005-08-04 08:09:00,1.49563,1.49576,1.49536,1.49552,508400001.0
2005-08-04 08:10:00,1.49537,1.49537,1.49488,1.49492,569800001.0
2005-08-04 08:11:00,1.49494,1.49528,1.49492,1.49523,260600000.0
2005-08-04 08:12:00,1.49514,1.49514,1.49471,1.49497,398600001.0
2005-08-04 08:13:00,1.49485,1.49511,1.49451,1.49511,246900001.0
2005-08-04 08:14:00,1.4952,1.49564,1.4952,1.49557,119700001.0
2005-08-04 08:15:00,1.49561,1.49585,1.49561,1.49568,340900002.0
2005-08-04 08:16:00,1.49567,1.49572,1.49547,1.49547,260700001.0
2005-08-04 08:17:00,1.49553,1.49573,1.49551,1.49555,268900000.0
2005-08-04 08:18:00,1.49553,1.49575,1.4955,1.49575,195900000.0
2005-08-04 08:19:00,1.49561,1.49569,1.49551,1.49566,313800001.0
2005-08-04 08:20:00,1.49571,1.49597,1.49571,1.4958,278400001.0
2005-08-04 08:21:00,1.49569,1.49591,1.49562,1.49584,455800001.0
2005-08-04 08:22:00,1.49568,1.49571,1.49544,1.49563,362800001.0
2005-08-04 08:23:00,1.49558,1.49571,1.49548,1.4955,246400000.0
2005-08-04 08:24:00,1.49565,1.49576,1.49553,1.49555,433900001.0
2005-08-04 08:25:00,1.49577,1.49591,1.49549,1.49553,544300001.0
2005-08-04 08:26:00,1.49549,1.49568,1.49546,1.49549,358000001.0
2005-08-04 08:27:00,1.49562,1.49609,1.49557,1.49578,389500003.0
2005-08-04 08:28:00,1.49588,1.49614,1.49584,1.49601,518600001.0
2005-08-04 08:29:00,1.49592,1.4961,1.49585,1.49596,424200000.0
2005-08-04 08:30:00,1.49597,1.4962,1.49595,1.49617,414300000.0
2005-08-04 08:31:00,1.49631,1.4964,1.49591,1.49616,308000002.0
2005-08-04 08:32:00,1.49611,1.49636,1.49609,1.49616,246500000.0
2005-08-04 08:33:00,1.49616,1.49636,1.49616,1.49636,212400000.0
2005-08-04 08:34:00,1.49639,1.49652,1.49625,1.49625,629200002.0
2005-08-04 08:35:00,1.49649,1.49652,1.49615,1.4962,494800000.0
2005-08-04 08:36:00,1.49616,1.49687,1.49615,1.49687,382900001.0
2005-08-04 08:37:00,1.49679,1.4973,1.4967,1.49707,349900002.0
2005-08-04 08:38:00,1.49722,1.49723,1.49691,1.49693,319900000.0
2005-08-04 08:39:00,1.4968,1.49706,1.49658,1.49694,550400002.0
2005-08-04 08:40:00,1.49667,1.49709,1.49667,1.49684,318200001.0
2005-08-04 08:41:00,1.49718,1.49733,1.49689,1.49733,423700002.0
2005-08-04 08:42:00,1.49744,1.49792,1.49735,1.49766,437400000.0
2005-08-04 08:43:00,1.49778,1.4982,1.49773,1.498,308200001.0
2005-08-04 08:44:00,1.49799,1.49806,1.49779,1.49802,526700003.0
2005-08-04 08:45:00,1.49814,1.49832,1.4978,1.4978,696600001.0
2005-08-04 08:46:00,1.49793,1.49812,1.4977,1.49777,732100003.0
2005-08-04 08:47:00,1.49778,1.49778,1.49754,1.49759,570600002.0
2005-08-04 08:48:00,1.49748,1.49763,1.49723,1.4974,356300001.0
2005-08-04 08:49:00,1.49722,1.4974,1.4971,1.49721,495600001.0
2005-08-04 08:50:00,1.49732,1.49747,1.49716,1.49724,546100005.0
2005-08-04 08:51:00,1.49705,1.49732,1.49694,1.49707,548000000.0
2005-08-04 08:52:00,1.49718,1.4973,1.49671,1.49671,658500003.0
2005-08-04 08:53:00,1.49695,1.49755,1.49687,1.4974,528000003.0
2005-08-04 08:54:00,1.49744,1.49781,1.49711,1.49749,714600003.0
2005-08-04 08:55:00,1.49757,1.4978,1.49729,1.4978,649000005.0
2005-08-04 08:56:00,1.49789,1.49827,1.4978,1.49827,559000002.0
2005-08-04 08:57:00,1.49818,1.49831,1.49789,1.49791,552800003.0
2005-08-04 08:58:00,1.49793,1.4984,1.49783,1.49833,450400000.0
2005-08-04 08:59:00,1.49809,1.49839,1.49787,1.4979,276200000.0
2005-08-04 09:00:00,1.49784,1.49784,1.49745,1.49754,455200000.0
2005-08-04 09:01:00,1.49742,1.49766,1.4974,1.49761,377400002.0
2005-08-04 09:02:00,1.49737,1.49799,1.49737,1.49799,694300001.0
2005-08-04 09:03:00,1.49813,1.49831,1.49777,1.49781,591700000.0
2005-08-04 09:04:00,1.49812,1.4982,1.4976,1.49761,641800001.0
2005-08-04 09:05:00,1.49743,1.4976,1.49718,1.49725,577800002.0
2005-08-04 09:06:00,1.49695,1.49729,1.49676,1.49718,543400000.0
2005-08-04 09:07:00,1.49738,1.49752,1.4973,1.49744,374100002.0
2005-08-04 09:08:00,1.49741,1.49741,1.49714,1.49715,221100000.0
2005-08-04 09:09:00,1.49697,1.49715,1.49684,1.49715,286800002.0
2005-08-04 09:10:00,1.49711,1.49715,1.49684,1.49697,285100000.0
2005-08-04 09:11:00,1.49721,1.49761,1.4972,1.4972,532500001.0
2005-08-04 09:12:00,1.49709,1.49738,1.49702,1.49721,527800001.0
2005-08-04 09:13:00,1.49713,1.49713,1.49662,1.49662,485600002.0
2005-08-04 09:14:00,1.49654,1.49675,1.49616,1.49659,293500000.0
2005-08-04 09:15:00,1.49669,1.49677,1.49653,1.49677,420400000.0
2005-08-04 09:16:00,1.49672,1.49678,1.49653,1.49664,530600002.0
2005-08-04 09:17:00,1.49657,1.49674,1.49647,1.49654,540600000.0
2005-08-04 09:18:00,1.49629,1.4966,1.49629,1.49649,178900000.0
2005-08-04 09:19:00,1.49637,1.49637,1.49587,1.49589,501400000.0
2005-08-04 09:20:00,1.49586,1.49615,1.49586,1.49592,248500002.0
2005-08-04 09:21:00,1.49605,1.49646,1.49599,1.49631,310400000.0
2005-08-04 09:22:00,1.49639,1.49649,1.49626,1.49635,327700000.0
2005-08-04 09:23:00,1.49642,1.49642,1.49597,1.49597,400300001.0
2005-08-04 09:24:00,1.4957,1.49591,1.49537,1.49573,325900001.0
2005-08-04 09:25:00,1.49593,1.49596,1.4958,1.49585,377700000.0
2005-08-04 09:26:00,1.49562,1.49562,1.49488,1.49511,540000003.0
2005-08-04 09:27:00,1.49467,1.49516,1.49449,1.49458,412300000.0
2005-08-04 09:28:00,1.49468,1.49476,1.49436,1.49457,484600000.0
2005-08-04 09:29:00,1.4945,1.49478,1.49439,1.49469,402300001.0
2005-08-04 09:30:00,1.49476,1.49528,1.49476,1.49481,658000001.0
2005-08-04 09:31:00,1.49452,1.4949,1.49446,1.49469,385300001.0
2005-08-04 09:32:00,1.49474,1.49491,1.4946,1.4946,411900000.0
2005-08-04 09:33:00,1.4946,1.49479,1.49454,1.4946,278000000.0
2005-08-04 09:34:00,1.49483,1.49525,1.49479,1.49497,473200001.0
2005-08-04 09:35:00,1.49499,1.49523,1.49499,1.49523,223800000.0
2005-08-04 09:36:00,1.49521,1.49532,1.49494,1.49526,392200001.0
2005-08-04 09:37:00,1.49516,1.49516,1.49487,1.49497,400400000.0
2005-08-04 09:38:00,1.49486,1.49535,1.49486,1.49512,454400003.0
2005-08-04 09:39:00,1.49518,1.49527,1.49494,1.49494,408300002.0
2005-08-04 09:40:00,1.49483,1.49484,1.49463,1.49483,413500001.0
2005-08-04 09:41:00,1.49455,1.49473,1.49447,1.49453,515100002.0
2005-08-04 09:42:00,1.49459,1.49459,1.49416,1.49439,477100000.0
2005-08-04 09:43:00,1.4946,1.49486,1.49459,1.4948,338400003.0
2005-08-04 09:44:00,1.49483,1.49506,1.49474,1.49479,477900000.0
2005-08-04 09:45:00,1.49483,1.49489,1.49456,1.49488,533400000.0
2005-08-04 09:46:00,1.49539,1.49539,1.49497,1.49509,332300000.0
2005-08-04 09:47:00,1.49513,1.49535,1.49509,1.49527,417100001.0
2005-08-04 09:48:00,1.49539,1.49539,1.49501,1.49501,325200001.0
2005-08-04 09:49:00,1.49488,1.49496,1.49438,1.49457,559600000.0
2005-08-04 09:50:00,1.49439,1.49497,1.49439,1.49468,443000000.0
2005-08-04 09:51:00,1.49478,1.49534,1.49472,1.49525,549800000.0
2005-08-04 09:52:00,1.49538,1.49577,1.49519,1.49541,478800001.0
2005-08-04 09:53:00,1.4955,1.4955,1.49511,1.49515,328900000.0
2005-08-04 09:54:00,1.49504,1.4954,1.49504,1.49535,509900001.0
2005-08-04 09:55:00,1.49534,1.49561,1.49514,1.49545,617300004.0
2005-08-04 09:56:00,1.49548,1.49556,1.49525,1.49535,412400001.0
2005-08-04 09:57:00,1.49529,1.49538,1.4951,1.49521,600900002.0
2005-08-04 09:58:00,1.49536,1.49559,1.49527,1.49531,790600003.0
2005-08-04 09:59:00,1.49517,1.49537,1.49499,1.49522,677000001.0
2005-08-04 10:00:00,1.49493,1.49508,1.49481,1.49484,265200000.0
2005-08-04 10:01:00,1.49514,1.49556,1.49501,1.49538,655200005.0
2005-08-04 10:02:00,1.49556,1.49577,1.49544,1.49555,671000000.0
2005-08-04 10:03:00,1.49547,1.49575,1.49542,1.49575,412600000.0
2005-08-04 10:04:00,1.49574,1.49574,1.49516,1.49552,384100001.0
2005-08-04 10:05:00,1.49535,1.49581,1.49535,1.49547,387800000.0
2005-08-04 10:06:00,1.49546,1.49561,1.4951,1.49534,548400001.0
2005-08-04 10:07:00,1.49521,1.4955,1.49521,1.49532,483600000.0
2005-08-04 10:08:00,1.49517,1.49542,1.49483,1.49483,558800001.0
2005-08-04 10:09:00,1.49525,1.49525,1.49432,1.49432,480700001.0
2005-08-04 10:10:00,1.49416,1.49427,1.49386,1.49386,367300000.0
2005-08-04 10:11:00,1.49386,1.49386,1.49302,1.49337,347900000.0
2005-08-04 10:12:00,1.4935,1.49403,1.4935,1.49377,420600001.0
2005-08-04 10:13:00,1.49379,1.49414,1.49362,1.49386,510200000.0
2005-08-04 10:14:00,1.49423,1.49474,1.49423,1.49464,524400002.0
2005-08-04 10:15:00,1.49445,1.49453,1.49398,1.49402,477400003.0
2005-08-04 10:16:00,1.49412,1.4945,1.49406,1.4945,392600001.0
2005-08-04 10:17:00,1.49451,1.49478,1.49422,1.4945,345800002.0
2005-08-04 10:18:00,1.49463,1.49465,1.49438,1.49448,396100000.0
2005-08-04 10:19:00,1.49454,1.49454,1.49409,1.49429,390300003.0
2005-08-04 10:20:00,1.49406,1.49475,1.49406,1.49475,530100001.0
2005-08-04 10:21:00,1.49465,1.49511,1.49464,1.49479,401600001.0
2005-08-04 10:22:00,1.49437,1.49466,1.49406,1.49433,359900001.0
2005-08-04 10:23:00,1.49437,1.49464,1.49417,1.49453,494500001.0
2005-08-04 10:24:00,1.49469,1.49471,1.49443,1.4947,421000000.0
2005-08-04 10:25:00,1.49475,1.49475,1.49439,1.4945,354700001.0
2005-08-04 10:26:00,1.49454,1.49475,1.49432,1.49474,517200000.0
2005-08-04 10:27:00,1.49464,1.49469,1.49446,1.49468,489300002.0
2005-08-04 10:28:00,1.49458,1.49474,1.49439,1.49463,635900001.0
2005-08-04 10:29:00,1.49465,1.49474,1.49442,1.49467,509000002.0
2005-08-04 10:30:00,1.49496,1.49519,1.49479,1.49494,688100000.0
2005-08-04 10:31:00,1.49467,1.49493,1.49447,1.49449,500200000.0
2005-08-04 10:32:00,1.49445,1.49473,1.49423,1.4944,539600000.0
2005-08-04 10:33:00,1.49464,1.49473,1.49444,1.49457,466300000.0
2005-08-04 10:34:00,1.49476,1.49476,1.49442,1.49461,366500000.0
2005-08-04 10:35:00,1.49453,1.49482,1.49453,1.49466,498600001.0
2005-08-04 10:36:00,1.49462,1.49503,1.49461,1.49497,577300002.0
2005-08-04 10:37:00,1.49502,1.49509,1.49478,1.49509,565300001.0
2005-08-04 10:38:00,1.49535,1.49552,1.49519,1.49519,484900004.0
2005-08-04 10:39:00,1.49516,1.49571,1.49516,1.49534,423200000.0
2005-08-04 10:40:00,1.4951,1.49535,1.49485,1.49514,324500000.0
2005-08-04 10:41:00,1.49532,1.49544,1.49516,1.4954,645300000.0
2005-08-04 10:42:00,1.49549,1.49553,1.4953,1.49542,348900002.0
2005-08-04 10:43:00,1.49529,1.49568,1.49519,1.49533,471500003.0
2005-08-04 10:44:00,1.49542,1.49576,1.4953,1.4957,631300003.0
2005-08-04 10:45:00,1.49572,1.49597,1.49561,1.49586,496500000.0
2005-08-04 10:46:00,1.49584,1.49598,1.49571,1.49595,362700002.0
2005-08-04 10:47:00,1.49588,1.49599,1.49564,1.49571,381100001.0
2005-08-04 10:48:00,1.49555,1.4958,1.4955,1.49569,549400002.0
2005-08-04 10:49:00,1.4957,1.49584,1.49555,1.49564,386800000.0
2005-08-04 10:50:00,1.49555,1.49555,1.49508,1.49509,623500003.0
2005-08-04 10:51:00,1.4949,1.49519,1.49484,1.49519,484700001.0
2005-08-04 10:52:00,1.49532,1.49546,1.49525,1.49544,254800000.0
2005-08-04 10:53:00,1.4954,1.49556,1.49532,1.4955,392500001.0
2005-08-04 10:54:00,1.49547,1.49564,1.49535,1.49556,427500000.0
2005-08-04 10:55:00,1.49563,1.49585,1.49554,1.49565,488700003.0
2005-08-04 10:56:00,1.49567,1.49576,1.49545,1.49573,443700002.0
2005-08-04 10:57:00,1.49577,1.49578,1.49552,1.49564,372600001.0
2005-08-04 10:58:00,1.49573,1.4959,1.49558,1.4957,419800002.0
2005-08-04 10:59:00,1.49543,1.49589,1.49537,1.49558,772300001.0
2005-08-04 11:00:00,1.49556,1.49556,1.49523,1.49526,478400000.0
2005-08-04 11:01:00,1.49514,1.49591,1.49514,1.49571,542700002.0
2005-08-04 11:02:00,1.49574,1.49588,1.49554,1.4956,541500002.0
2005-08-04 11:03:00,1.49556,1.49626,1.49556,1.49626,248200000.0
2005-08-04 11:04:00,1.49635,1.49637,1.49603,1.49617,580400002.0
2005-08-04 11:05:00,1.49627,1.49638,1.49607,1.4962,482600001.0
2005-08-04 11:06:00,1.49632,1.49641,1.49614,1.4963,635700003.0
2005-08-04 11:07:00,1.49626,1.49636,1.49616,1.49624,265700001.0
2005-08-04 11:08:00,1.49627,1.49627,1.49571,1.49575,391200003.0
2005-08-04 11:09:00,1.49574,1.496,1.4957,1.49578,451400003.0
2005-08-04 11:10:00,1.49584,1.49584,1.49537,1.49558,500100002.0
2005-08-04 11:11:00,1.49548,1.49573,1.49543,1.49553,572500003.0
2005-08-04 11:12:00,1.49531,1.4956,1.49531,1.49549,498200001.0
2005-08-04 11:13:00,1.49545,1.49545,1.49521,1.49538,365200000.0
2005-08-04 11:14:00,1.49533,1.49546,1.49518,1.4953,521600002.0
2005-08-04 11:15:00,1.49528,1.49533,1.49508,1.4951,475800000.0
2005-08-04 11:16:00,1.49521,1.49529,1.49491,1.49501,448600000.0
2005-08-04 11:17:00,1.49482,1.49482,1.49451,1.49453,469800002.0
2005-08-04 11:18:00,1.49455,1.49465,1.49415,1.49415,342100000.0
2005-08-04 11:19:00,1.49434,1.49467,1.49434,1.49454,354500000.0
2005-08-04 11:20:00,1.49456,1.49471,1.49441,1.49463,557000001.0
2005-08-04 11:21:00,1.49452,1.49484,1.49425,1.49466,566400002.0
2005-08-04 11:22:00,1.49446,1.49473,1.49439,1.49473,620600000.0
2005-08-04 11:23:00,1.4947,1.49479,1.49447,1.49463,533700001.0
2005-08-04 11:24:00,1.49485,1.49506,1.49464,1.49464,474000001.0
2005-08-04 11:25:00,1.49452,1.49461,1.49437,1.49461,399900000.0
2005-08-04 11:26:00,1.49476,1.49476,1.49444,1.49454,533500000.0
2005-08-04 11:27:00,1.49476,1.49514,1.4947,1.49485,610200002.0
2005-08-04 11:28:00,1.49504,1.49513,1.49482,1.49494,382100002.0
2005-08-04 11:29:00,1.49505,1.49562,1.49484,1.49562,487200000.0
2005-08-04 11:30:00,1.49585,1.49586,1.4956,1.49576,486500001.0
2005-08-04 11:31:00,1.49566,1.49583,1.49545,1.49575,587300000.0
2005-08-04 11:32:00,1.49578,1.49595,1.49565,1.49583,425300001.0
2005-08-04 11:33:00,1.49581,1.49606,1.49571,1.4959,453200001.0
2005-08-04 11:34:00,1.49565,1.49573,1.49518,1.4952,609100000.0
2005-08-04 11:35:00,1.49533,1.49544,1.49489,1.49544,525500001.0
2005-08-04 11:36:00,1.49557,1.49574,1.49531,1.49557,492700000.0
2005-08-04 11:37:00,1.49563,1.49594,1.49562,1.49572,483900002.0
2005-08-04 11:38:00,1.49577,1.49582,1.49562,1.49567,538300002.0
2005-08-04 11:39:00,1.49584,1.49627,1.49575,1.49617,696000002.0
2005-08-04 11:40:00,1.49602,1.49602,1.49557,1.49581,657100000.0
2005-08-04 11:41:00,1.4959,1.49647,1.49586,1.49634,717100000.0
2005-08-04 11:42:00,1.49639,1.49639,1.49588,1.49595,533000000.0
2005-08-04 11:43:00,1.49595,1.49609,1.49567,1.49567,559500002.0
2005-08-04 11:44:00,1.49586,1.49619,1.49581,1.49596,723300005.0
2005-08-04 11:45:00,1.49616,1.49629,1.49601,1.49618,549100002.0
2005-08-04 11:46:00,1.49619,1.49632,1.49608,1.49629,491000002.0
2005-08-04 11:47:00,1.49612,1.49643,1.49604,1.49627,444500000.0
2005-08-04 11:48:00,1.49615,1.49622,1.49587,1.49599,557900001.0
2005-08-04 11:49:00,1.49588,1.49594,1.49532,1.49532,433900000.0
2005-08-04 11:50:00,1.49515,1.49583,1.49469,1.49583,373700000.0
2005-08-04 11:51:00,1.49579,1.49607,1.49576,1.49578,152200000.0
2005-08-04 11:52:00,1.49588,1.49605,1.49583,1.49588,249500000.0
2005-08-04 11:53:00,1.49579,1.49596,1.49561,1.4958,180600000.0
2005-08-04 11:54:00,1.49569,1.49624,1.49553,1.49563,304200000.0
2005-08-04 11:55:00,1.49569,1.49582,1.49558,1.49563,476900000.0
2005-08-04 11:56:00,1.49552,1.4958,1.49409,1.49574,413900002.0
2005-08-04 11:57:00,1.4942,1.4956,1.4942,1.49554,518100002.0
2005-08-04 11:58:00,1.49556,1.49577,1.49546,1.49549,428800000.0
2005-08-04 11:59:00,1.49565,1.49592,1.49553,1.49562,367100000.0
2005-08-04 12:00:00,1.49575,1.49602,1.49567,1.49576,527500003.0
2005-08-04 12:01:00,1.49567,1.49609,1.49565,1.49605,509800003.0
2005-08-04 12:02:00,1.4962,1.49643,1.4962,1.49624,414200002.0
2005-08-04 12:03:00,1.49626,1.49642,1.49614,1.49642,353200001.0
2005-08-04 12:04:00,1.49625,1.49629,1.49586,1.49618,366000000.0
2005-08-04 12:05:00,1.4964,1.49667,1.4963,1.4963,398300000.0
2005-08-04 12:06:00,1.49646,1.49674,1.49642,1.49656,383900001.0
2005-08-04 12:07:00,1.49668,1.49708,1.49663,1.49669,351200002.0
2005-08-04 12:08:00,1.49673,1.4968,1.49651,1.49673,482700001.0
2005-08-04 12:09:00,1.49673,1.49705,1.49657,1.49703,389600001.0
2005-08-04 12:10:00,1.49713,1.49738,1.49705,1.49737,303400000.0
2005-08-04 12:11:00,1.4976,1.49765,1.4974,1.49756,202800000.0
2005-08-04 12:12:00,1.49784,1.49842,1.49784,1.4981,205500002.0
2005-08-04 12:13:00,1.49789,1.49817,1.49788,1.49814,635000004.0
2005-08-04 12:14:00,1.49814,1.49841,1.49802,1.49818,660000002.0
2005-08-04 12:15:00,1.49786,1.49791,1.4977,1.49782,362100004.0
2005-08-04 12:16:00,1.4978,1.49796,1.49771,1.49786,398300000.0
2005-08-04 12:17:00,1.4979,1.4979,1.49775,1.49775,213600001.0
2005-08-04 12:18:00,1.4978,1.49809,1.49771,1.4978,292000001.0
2005-08-04 12:19:00,1.49801,1.49836,1.49801,1.49833,418100001.0
2005-08-04 12:20:00,1.49848,1.49915,1.49848,1.49915,421100001.0
2005-08-04 12:21:00,1.49906,1.49917,1.49884,1.4989,409500000.0
2005-08-04 12:22:00,1.49901,1.49955,1.49901,1.49933,295900000.0
2005-08-04 12:23:00,1.49913,1.49922,1.4987,1.49873,398600003.0
2005-08-04 12:24:00,1.49849,1.4988,1.49846,1.4985,624500001.0
2005-08-04 12:25:00,1.49868,1.49897,1.49849,1.49866,378100000.0
2005-08-04 12:26:00,1.49901,1.49975,1.4988,1.4995,409300000.0
2005-08-04 12:27:00,1.4997,1.49988,1.49916,1.49921,476200002.0
2005-08-04 12:28:00,1.49907,1.49929,1.49888,1.49903,478900000.0
2005-08-04 12:29:00,1.49878,1.49892,1.49857,1.49889,712100003.0
2005-08-04 12:30:00,1.49903,1.49944,1.49903,1.49937,569800001.0
2005-08-04 12:31:00,1.4993,1.49936,1.49895,1.49898,719800001.0
2005-08-04 12:32:00,1.49883,1.49911,1.49865,1.49883,634900000.0
2005-08-04 12:33:00,1.49908,1.49965,1.49905,1.49965,44100000.0
2005-08-04 12:34:00,1.4997,1.50021,1.49961,1.49986,599800002.0
2005-08-04 12:35:00,1.49995,1.49995,1.49943,1.49955,611800003.0
2005-08-04 12:36:00,1.49954,1.4998,1.49917,1.49917,445700002.0
2005-08-04 12:37:00,1.49915,1.49952,1.49915,1.49939,546100002.0
2005-08-04 12:38:00,1.49914,1.49939,1.49908,1.49916,640600001.0
2005-08-04 12:39:00,1.49928,1.4996,1.4991,1.49952,441400002.0
2005-08-04 12:40:00,1.49954,1.49954,1.49912,1.49927,579400001.0
2005-08-04 12:41:00,1.49925,1.49937,1.49909,1.49913,249300000.0
2005-08-04 12:42:00,1.49901,1.49938,1.49898,1.49938,359000001.0
2005-08-04 12:43:00,1.49942,1.4997,1.49939,1.49942,485900001.0
2005-08-04 12:44:00,1.49938,1.49952,1.4992,1.49945,462800001.0
2005-08-04 12:45:00,1.49922,1.49969,1.49916,1.49969,538600001.0
2005-08-04 12:46:00,1.49982,1.49988,1.49966,1.49985,397300000.0
2005-08-04 12:47:00,1.49973,1.4998,1.49938,1.49963,436300000.0
2005-08-04 12:48:00,1.49952,1.49958,1.49927,1.49951,423200001.0
2005-08-04 12:49:00,1.49974,1.49996,1.49956,1.49956,485100004.0
2005-08-04 12:50:00,1.49965,1.49974,1.49946,1.49948,495100002.0
2005-08-04 12:51:00,1.49934,1.49981,1.49934,1.4994,458100003.0
2005-08-04 12:52:00,1.49932,1.49951,1.49921,1.49925,355500003.0
2005-08-04 12:53:00,1.49939,1.49958,1.49928,1.49941,265800001.0
2005-08-04 12:54:00,1.49903,1.49935,1.49903,1.49934,441100002.0
2005-08-04 12:55:00,1.49946,1.49973,1.49944,1.4995,449300000.0
2005-08-04 12:56:00,1.49941,1.49962,1.49923,1.49941,457200001.0
2005-08-04 12:57:00,1.49954,1.49964,1.49931,1.49949,613600003.0
2005-08-04 12:58:00,1.49948,1.49948,1.4992,1.4992,320900000.0
2005-08-04 12:59:00,1.49914,1.49916,1.49882,1.49884,694100001.0
2005-08-04 13:00:00,1.49863,1.49913,1.49843,1.49859,198400000.0
2005-08-04 13:01:00,1.49847,1.49913,1.49847,1.49913,310700001.0
2005-08-04 13:02:00,1.4992,1.49932,1.49869,1.49869,389200001.0
2005-08-04 13:03:00,1.49861,1.49889,1.49854,1.49854,458900002.0
2005-08-04 13:04:00,1.49849,1.49849,1.49753,1.49765,260600002.0
2005-08-04 13:05:00,1.49768,1.49854,1.49768,1.49854,167600000.0
2005-08-04 13:06:00,1.4987,1.49875,1.49841,1.49847,394500003.0
2005-08-04 13:07:00,1.49865,1.49885,1.4986,1.49868,314200000.0
2005-08-04 13:08:00,1.4989,1.49908,1.49888,1.49903,189400001.0
2005-08-04 13:09:00,1.4989,1.49895,1.49858,1.49859,337400002.0
2005-08-04 13:10:00,1.49897,1.49897,1.49867,1.49867,160800001.0
2005-08-04 13:11:00,1.49887,1.49908,1.49868,1.49887,395400001.0
2005-08-04 13:12:00,1.49881,1.4989,1.49868,1.4989,325700002.0
2005-08-04 13:13:00,1.49907,1.49925,1.49889,1.49916,286800000.0
2005-08-04 13:14:00,1.49903,1.49903,1.49875,1.49875,305400000.0
2005-08-04 13:15:00,1.49863,1.49873,1.49845,1.49862,398100000.0
2005-08-04 13:16:00,1.49856,1.4986,1.49841,1.49859,115900000.0
2005-08-04 13:17:00,1.49875,1.49895,1.49854,1.49869,134700001.0
2005-08-04 13:18:00,1.49863,1.49894,1.49863,1.49894,311000001.0
2005-08-04 13:19:00,1.49874,1.499,1.49863,1.499,305200001.0
2005-08-04 13:20:00,1.49891,1.49908,1.49881,1.49903,200200000.0
2005-08-04 13:21:00,1.49919,1.49939,1.49919,1.49939,152100000.0
2005-08-04 13:22:00,1.4994,1.4994,1.49915,1.4992,252700001.0
2005-08-04 13:23:00,1.49905,1.49919,1.49895,1.49896,231800001.0
2005-08-04 13:24:00,1.49893,1.49895,1.49882,1.49882,235700000.0
2005-08-04 13:25:00,1.49862,1.49866,1.49847,1.49856,151800000.0
2005-08-04 13:26:00,1.49853,1.49863,1.49837,1.49856,177300000.0
2005-08-04 13:27:00,1.49849,1.49855,1.49831,1.49843,316500000.0
2005-08-04 13:28:00,1.49836,1.49854,1.49828,1.49854,476800001.0
2005-08-04 13:29:00,1.49852,1.49882,1.49845,1.49855,640900001.0
2005-08-04 13:30:00,1.49849,1.49859,1.49831,1.49851,544700001.0
2005-08-04 13:31:00,1.49856,1.49884,1.49847,1.49872,500200000.0
2005-08-04 13:32:00,1.49889,1.49912,1.49889,1.49893,220800000.0
2005-08-04 13:33:00,1.4988,1.49893,1.4987,1.49875,520700001.0
2005-08-04 13:34:00,1.49875,1.49894,1.49864,1.49872,268000000.0
2005-08-04 13:35:00,1.49878,1.49883,1.49856,1.49865,355900001.0
2005-08-04 13:36:00,1.49851,1.49862,1.49839,1.49842,466400001.0
2005-08-04 13:37:00,1.49832,1.49849,1.49829,1.49831,448800001.0
2005-08-04 13:38:00,1.49831,1.49859,1.49823,1.49832,398300000.0
2005-08-04 13:39:00,1.49853,1.49869,1.49849,1.49861,266200001.0
2005-08-04 13:40:00,1.49848,1.49877,1.49826,1.49853,406900002.0
2005-08-04 13:41:00,1.49873,1.49878,1.49861,1.49863,230400000.0
2005-08-04 13:42:00,1.49861,1.4987,1.49846,1.49846,208500000.0
2005-08-04 13:43:00,1.49845,1.49853,1.49844,1.49853,139800000.0
2005-08-04 13:44:00,1.49849,1.49861,1.49837,1.49848,307800000.0
2005-08-04 13:45:00,1.49846,1.49846,1.4978,1.49824,491300001.0
2005-08-04 13:46:00,1.49844,1.4986,1.49831,1.49843,485100002.0
2005-08-04 13:47:00,1.49837,1.49839,1.49799,1.49831,495800001.0
2005-08-04 13:48:00,1.4984,1.49852,1.49808,1.49809,246800000.0
2005-08-04 13:49:00,1.49836,1.4986,1.49836,1.49859,233100002.0
2005-08-04 13:50:00,1.4986,1.4986,1.49835,1.49835,312300002.0
2005-08-04 13:51:00,1.49834,1.49861,1.49834,1.49841,214700000.0
2005-08-04 13:52:00,1.498,1.49835,1.49797,1.49832,449600001.0
2005-08-04 13:53:00,1.49833,1.49852,1.49828,1.49835,472700000.0
2005-08-04 13:54:00,1.49816,1.49843,1.49805,1.49839,393800004.0
2005-08-04 13:55:00,1.49832,1.49836,1.49809,1.49815,368600000.0
2005-08-04 13:56:00,1.49814,1.49828,1.498,1.49809,361800001.0
2005-08-04 13:57:00,1.49814,1.49823,1.49797,1.4981,385100002.0
2005-08-04 13:58:00,1.49805,1.49828,1.49795,1.4982,232200001.0
2005-08-04 13:59:00,1.49791,1.49819,1.49786,1.49789,391800000.0
2005-08-04 14:00:00,1.49776,1.49812,1.49774,1.49776,287400000.0
2005-08-04 14:01:00,1.49751,1.49762,1.49742,1.49743,411500000.0
2005-08-04 14:02:00,1.49741,1.49757,1.49733,1.4974,293900002.0
2005-08-04 14:03:00,1.49751,1.49779,1.49751,1.49762,392600000.0
2005-08-04 14:04:00,1.49761,1.49777,1.49751,1.49756,473600002.0
2005-08-04 14:05:00,1.49742,1.49757,1.49727,1.49742,312100000.0
2005-08-04 14:06:00,1.49748,1.49762,1.49723,1.49759,320400000.0
2005-08-04 14:07:00,1.49767,1.49767,1.49729,1.49738,335100002.0
2005-08-04 14:08:00,1.49729,1.49732,1.49669,1.49683,337400001.0
2005-08-04 14:09:00,1.49712,1.49745,1.49687,1.49693,159400000.0
2005-08-04 14:10:00,1.49704,1.49741,1.49699,1.49726,285900000.0
2005-08-04 14:11:00,1.49737,1.49749,1.49723,1.49749,137000000.0
2005-08-04 14:12:00,1.49745,1.49753,1.49713,1.49743,244300001.0
2005-08-04 14:13:00,1.49735,1.49751,1.49728,1.49739,200700002.0
2005-08-04 14:14:00,1.49728,1.4973,1.49692,1.49692,218100000.0
2005-08-04 14:15:00,1.49678,1.49722,1.49662,1.49722,367500000.0
2005-08-04 14:16:00,1.4972,1.49741,1.4972,1.4973,237600000.0
2005-08-04 14:17:00,1.49733,1.49749,1.49717,1.4974,601000001.0
2005-08-04 14:18:00,1.49741,1.49753,1.4972,1.49738,374500000.0
2005-08-04 14:19:00,1.49746,1.49802,1.49746,1.4975,486300000.0
2005-08-04 14:20:00,1.49793,1.49837,1.49789,1.49837,210000000.0
2005-08-04 14:21:00,1.49831,1.49845,1.49817,1.49828,395700001.0
2005-08-04 14:22:00,1.49834,1.49834,1.49798,1.49804,697600002.0
2005-08-04 14:23:00,1.49819,1.4982,1.49791,1.49809,163100000.0
2005-08-04 14:24:00,1.49803,1.4984,1.49801,1.49811,476900000.0
2005-08-04 14:25:00,1.49802,1.49837,1.49795,1.49799,657500000.0
2005-08-04 14:26:00,1.49801,1.49832,1.49801,1.49805,648100001.0
2005-08-04 14:27:00,1.49807,1.49811,1.49779,1.49808,360800000.0
2005-08-04 14:28:00,1.49819,1.49825,1.49768,1.49825,63800002.0
2005-08-04 14:29:00,1.49831,1.49849,1.49825,1.49838,58100000.0
2005-08-04 14:30:00,1.49848,1.49851,1.49785,1.49835,43600000.0
2005-08-04 14:31:00,1.49794,1.49821,1.49794,1.49804,37400000.0
2005-08-04 14:32:00,1.49817,1.49827,1.49806,1.49819,40400000.0
2005-08-04 14:33:00,1.49781,1.49823,1.49767,1.4979,30400000.0
2005-08-04 14:34:00,1.49783,1.49805,1.49776,1.49805,21000000.0
2005-08-04 14:35:00,1.4983,1.4983,1.49804,1.49813,23600000.0
2005-08-04 14:36:00,1.49848,1.4987,1.49808,1.49808,35000000.0
2005-08-04 14:37:00,1.4984,1.49847,1.49823,1.49834,37600000.0
2005-08-04 14:38:00,1.49835,1.4984,1.4981,1.49826,18000000.0
2005-08-04 14:39:00,1.49799,1.49824,1.49774,1.49802,30400000.0
2005-08-04 14:40:00,1.4979,1.49829,1.49785,1.49815,35000000.0
2005-08-04 14:41:00,1.49826,1.49826,1.49766,1.49808,35000000.0
2005-08-04 14:42:00,1.49805,1.49857,1.49789,1.49789,48800001.0
2005-08-04 14:43:00,1.49845,1.49914,1.49845,1.49886,48200000.0
2005-08-04 14:44:00,1.49874,1.49874,1.49844,1.49857,54200000.0
2005-08-04 14:45:00,1.49797,1.49847,1.49771,1.49839,59900000.0
2005-08-04 14:46:00,1.49852,1.49852,1.49806,1.49831,41400000.0
2005-08-04 14:47:00,1.49848,1.49848,1.49825,1.49845,25800000.0
2005-08-04 14:48:00,1.49847,1.49855,1.49837,1.49852,34400000.0
2005-08-04 14:49:00,1.49836,1.49846,1.49823,1.4983,54500000.0
2005-08-04 14:50:00,1.49826,1.49884,1.49826,1.49884,35000000.0
2005-08-04 14:51:00,1.49884,1.49906,1.49862,1.49882,30600000.0
2005-08-04 14:52:00,1.4987,1.49898,1.4986,1.49879,44800001.0
2005-08-04 14:53:00,1.4986,1.4988,1.49822,1.4985,37400000.0
2005-08-04 14:54:00,1.49879,1.49883,1.49835,1.49843,28000000.0
2005-08-04 14:55:00,1.49875,1.49904,1.49868,1.49868,33100000.0
2005-08-04 14:56:00,1.49867,1.49902,1.49867,1.49897,44400000.0
2005-08-04 14:57:00,1.49904,1.49904,1.49859,1.49869,46000000.0
2005-08-04 14:58:00,1.49858,1.49888,1.49852,1.49852,33800000.0
2005-08-04 14:59:00,1.4985,1.499,1.4985,1.49889,37200000.0
2005-08-04 15:00:00,1.49886,1.49912,1.49824,1.49824,50400000.0
2005-08-04 15:01:00,1.49861,1.49888,1.49843,1.49873,43000000.0
2005-08-04 15:02:00,1.49876,1.4991,1.49864,1.4991,32600000.0
2005-08-04 15:03:00,1.49896,1.49896,1.4982,1.49856,50400000.0
2005-08-04 15:04:00,1.49861,1.49906,1.49857,1.49906,44900001.0
2005-08-04 15:05:00,1.49899,1.49899,1.49868,1.49883,30600000.0
2005-08-04 15:06:00,1.49899,1.49913,1.49861,1.49865,40400000.0
2005-08-04 15:07:00,1.49875,1.49875,1.49843,1.49859,44500000.0
2005-08-04 15:08:00,1.49839,1.49864,1.49839,1.49845,43900000.0
2005-08-04 15:09:00,1.49872,1.49893,1.49836,1.49869,48500000.0
2005-08-04 15:10:00,1.49856,1.49883,1.49854,1.49861,35000000.0
2005-08-04 15:11:00,1.49842,1.49842,1.49822,1.49835,45200000.0
2005-08-04 15:12:00,1.498,1.498,1.4975,1.49769,35400000.0
2005-08-04 15:13:00,1.49784,1.49784,1.49768,1.49774,30200000.0
2005-08-04 15:14:00,1.49729,1.49782,1.49729,1.49741,32200000.0
2005-08-04 15:15:00,1.49752,1.49806,1.4975,1.49794,36400000.0
2005-08-04 15:16:00,1.49777,1.49777,1.49751,1.49763,30400000.0
2005-08-04 15:17:00,1.49745,1.49745,1.49722,1.49741,54400000.0
2005-08-04 15:18:00,1.49739,1.49761,1.49723,1.49761,39600000.0
2005-08-04 15:19:00,1.49755,1.49758,1.49742,1.49742,40000000.0
2005-08-04 15:20:00,1.49749,1.49765,1.49749,1.49755,37600000.0
2005-08-04 15:21:00,1.49734,1.49746,1.49712,1.49743,24600000.0
2005-08-04 15:22:00,1.49711,1.49748,1.49707,1.49733,41400000.0
2005-08-04 15:23:00,1.49705,1.49713,1.49639,1.49661,22000000.0
2005-08-04 15:24:00,1.49642,1.49677,1.49642,1.49675,24200000.0
2005-08-04 15:25:00,1.49666,1.49702,1.49666,1.49669,43500000.0
2005-08-04 15:26:00,1.4966,1.4966,1.49633,1.49648,42200001.0
2005-08-04 15:27:00,1.49647,1.49668,1.4964,1.49649,35000000.0
2005-08-04 15:28:00,1.49625,1.49639,1.49611,1.49639,25400000.0
2005-08-04 15:29:00,1.49653,1.49664,1.49633,1.49639,35000000.0
2005-08-04 15:30:00,1.49629,1.49629,1.49585,1.49616,30000000.0
2005-08-04 15:31:00,1.4962,1.49624,1.4959,1.4959,42000000.0
2005-08-04 15:32:00,1.49583,1.49617,1.49566,1.49617,53700000.0
2005-08-04 15:33:00,1.49621,1.49621,1.49565,1.49611,73200001.0
2005-08-04 15:34:00,1.49599,1.49627,1.49599,1.49604,38200000.0
2005-08-04 15:35:00,1.49623,1.49673,1.49623,1.49639,25600000.0
2005-08-04 15:36:00,1.49678,1.4969,1.49661,1.49665,61400000.0
2005-08-04 15:37:00,1.49685,1.49685,1.49651,1.49679,46200000.0
2005-08-04 15:38:00,1.49671,1.49671,1.49647,1.49671,33600000.0
2005-08-04 15:39:00,1.49681,1.49681,1.49639,1.49639,44800000.0
2005-08-04 15:40:00,1.4965,1.49667,1.49647,1.49649,27800000.0
2005-08-04 15:41:00,1.49681,1.49697,1.49618,1.49663,32600000.0
2005-08-04 15:42:00,1.49654,1.49667,1.49633,1.49654,30600000.0
2005-08-04 15:43:00,1.49631,1.49669,1.49618,1.49638,56600000.0
2005-08-04 15:44:00,1.49632,1.49662,1.49618,1.49658,49200000.0
2005-08-04 15:45:00,1.49643,1.49669,1.49636,1.49669,49500000.0
2005-08-04 15:46:00,1.49689,1.49718,1.49667,1.49667,29200000.0
2005-08-04 15:47:00,1.49663,1.49686,1.49639,1.49672,71400001.0
2005-08-04 15:48:00,1.49672,1.49718,1.49666,1.49718,51400001.0
2005-08-04 15:49:00,1.49701,1.49701,1.49663,1.49671,63400000.0
2005-08-04 15:50:00,1.4961,1.4961,1.49566,1.49566,21000000.0
2005-08-04 15:51:00,1.49592,1.49605,1.4957,1.49577,28200000.0
2005-08-04 15:52:00,1.49593,1.49619,1.49585,1.49619,50900000.0
2005-08-04 15:53:00,1.49626,1.49645,1.49611,1.49622,51200001.0
2005-08-04 15:54:00,1.49626,1.49652,1.49613,1.49634,26800000.0
2005-08-04 15:55:00,1.49638,1.49647,1.49604,1.49638,35200000.0
2005-08-04 15:56:00,1.49638,1.49656,1.49615,1.49635,28400000.0
2005-08-04 15:57:00,1.49618,1.49643,1.49616,1.49616,35200000.0
2005-08-04 15:58:00,1.49631,1.49647,1.49617,1.49644,66800002.0
2005-08-04 15:59:00,1.49647,1.49665,1.49638,1.49638,25600000.0
2005-08-04 16:00:00,1.49654,1.49654,1.49626,1.49639,25400000.0
2005-08-04 16:01:00,1.49635,1.4965,1.49627,1.49645,29000000.0
2005-08-04 16:02:00,1.49617,1.49653,1.49583,1.49653,23000000.0
2005-08-04 16:03:00,1.49662,1.4967,1.49636,1.49656,45600000.0
2005-08-04 16:04:00,1.49644,1.49672,1.49639,1.49663,42000000.0
2005-08-04 16:05:00,1.49666,1.49686,1.49666,1.49686,22600000.0
2005-08-04 16:06:00,1.49658,1.49709,1.49658,1.49684,46100000.0
2005-08-04 16:07:00,1.4968,1.49689,1.4966,1.49666,35000000.0
2005-08-04 16:08:00,1.4968,1.49694,1.49674,1.49687,51600001.0
2005-08-04 16:09:00,1.49694,1.497,1.49678,1.4968,73800001.0
2005-08-04 16:10:00,1.49695,1.49718,1.49684,1.49684,35400000.0
2005-08-04 16:11:00,1.4967,1.49687,1.49659,1.4967,30400000.0
2005-08-04 16:12:00,1.49653,1.49682,1.4964,1.49682,42400000.0
2005-08-04 16:13:00,1.49672,1.49694,1.4967,1.4967,27000000.0
2005-08-04 16:14:00,1.49641,1.49672,1.49641,1.49668,30200000.0
2005-08-04 16:15:00,1.49645,1.49648,1.49623,1.49646,31000000.0
2005-08-04 16:16:00,1.49645,1.49672,1.49645,1.49649,53300000.0
2005-08-04 16:17:00,1.49629,1.4967,1.4962,1.49662,23200000.0
2005-08-04 16:18:00,1.49652,1.49664,1.49633,1.49633,33200000.0
2005-08-04 16:19:00,1.49644,1.49644,1.49585,1.49612,24800000.0
2005-08-04 16:20:00,1.49585,1.49597,1.49578,1.49596,59700000.0
2005-08-04 16:21:00,1.49593,1.49593,1.49569,1.49589,22600000.0
2005-08-04 16:22:00,1.49607,1.49615,1.49585,1.49594,59800000.0
2005-08-04 16:23:00,1.49585,1.49586,1.49556,1.49556,45000000.0
2005-08-04 16:24:00,1.49534,1.49534,1.49518,1.49527,32800000.0
2005-08-04 16:25:00,1.49546,1.49546,1.49482,1.49531,33800000.0
2005-08-04 16:26:00,1.49551,1.49566,1.49535,1.49548,56400000.0
2005-08-04 16:27:00,1.49545,1.49607,1.49545,1.49593,29400000.0
2005-08-04 16:28:00,1.49601,1.49601,1.49547,1.49548,56100000.0
2005-08-04 16:29:00,1.49576,1.49585,1.49545,1.49559,47000000.0
2005-08-04 16:30:00,1.49558,1.49591,1.49552,1.49568,61400000.0
2005-08-04 16:31:00,1.4957,1.4958,1.49557,1.4958,52200000.0
2005-08-04 16:32:00,1.49597,1.49617,1.49557,1.49609,38300000.0
2005-08-04 16:33:00,1.4965,1.49688,1.49635,1.49656,72800002.0
2005-08-04 16:34:00,1.4967,1.49692,1.49637,1.49692,45400000.0
2005-08-04 16:35:00,1.49708,1.49813,1.49708,1.49813,33000000.0
2005-08-04 16:36:00,1.49819,1.4983,1.4977,1.49794,28000000.0
2005-08-04 16:37:00,1.49798,1.49851,1.49792,1.49816,46100000.0
2005-08-04 16:38:00,1.49778,1.49791,1.49763,1.49786,44300000.0
2005-08-04 16:39:00,1.498,1.498,1.49764,1.49772,38000000.0
2005-08-04 16:40:00,1.49772,1.49788,1.49745,1.49782,32600000.0
2005-08-04 16:41:00,1.49744,1.49788,1.49733,1.49749,33000000.0
2005-08-04 16:42:00,1.49752,1.49762,1.49738,1.49748,24800000.0
2005-08-04 16:43:00,1.49749,1.49762,1.49729,1.49729,42000000.0
2005-08-04 16:44:00,1.49732,1.49743,1.49702,1.49726,62000001.0
2005-08-04 16:45:00,1.49697,1.49716,1.4969,1.49704,62600001.0
2005-08-04 16:46:00,1.49726,1.49726,1.49676,1.4969,39900000.0
2005-08-04 16:47:00,1.49706,1.49735,1.49705,1.49718,36800000.0
2005-08-04 16:48:00,1.49743,1.49745,1.49673,1.49732,34100000.0
2005-08-04 16:49:00,1.49724,1.49752,1.49705,1.49746,54300001.0
2005-08-04 16:50:00,1.49739,1.49806,1.49734,1.49806,56300000.0
2005-08-04 16:51:00,1.49789,1.49816,1.49771,1.49816,29200000.0
2005-08-04 16:52:00,1.49796,1.49802,1.49768,1.49769,35600000.0
2005-08-04 16:53:00,1.49782,1.49817,1.49752,1.4978,56500000.0
2005-08-04 16:54:00,1.49758,1.49758,1.49717,1.49736,48700000.0
2005-08-04 16:55:00,1.49756,1.49756,1.49687,1.49708,44200000.0
2005-08-04 16:56:00,1.49716,1.49737,1.49713,1.49713,41100000.0
2005-08-04 16:57:00,1.49704,1.49748,1.497,1.49748,30100000.0
2005-08-04 16:58:00,1.49755,1.49755,1.49697,1.49697,25200000.0
2005-08-04 16:59:00,1.49714,1.49719,1.49687,1.49709,28000000.0
2005-08-04 17:00:00,1.49683,1.49725,1.49677,1.49703,44400000.0
2005-08-04 17:01:00,1.49682,1.49737,1.49673,1.49725,51700000.0
2005-08-04 17:02:00,1.49723,1.49748,1.49715,1.49735,32200000.0
2005-08-04 17:03:00,1.49752,1.49754,1.4973,1.49748,45200000.0
2005-08-04 17:04:00,1.49776,1.49784,1.49718,1.49736,37600000.0
2005-08-04 17:05:00,1.49739,1.49759,1.49715,1.49759,29600000.0
2005-08-04 17:06:00,1.49764,1.49785,1.49751,1.49785,34700000.0
2005-08-04 17:07:00,1.49786,1.49798,1.49768,1.49768,51700000.0
2005-08-04 17:08:00,1.49743,1.49782,1.49743,1.49782,44300000.0
2005-08-04 17:09:00,1.49793,1.49797,1.49768,1.49797,43400000.0
2005-08-04 17:10:00,1.49801,1.49822,1.49797,1.4981,19000000.0
2005-08-04 17:11:00,1.4981,1.49835,1.4981,1.49833,30400000.0
2005-08-04 17:12:00,1.49851,1.49885,1.49851,1.49863,28000000.0
2005-08-04 17:13:00,1.4985,1.4985,1.49835,1.49847,26800000.0
2005-08-04 17:14:00,1.49926,1.49981,1.49926,1.49935,48500000.0
2005-08-04 17:15:00,1.49989,1.49998,1.49955,1.49979,34000000.0
2005-08-04 17:16:00,1.49979,1.50009,1.49968,1.49968,39900000.0
2005-08-04 17:17:00,1.49964,1.5,1.49955,1.5,41000000.0
2005-08-04 17:18:00,1.50018,1.50018,1.49987,1.50017,52400001.0
2005-08-04 17:19:00,1.49993,1.50019,1.49991,1.50007,23400000.0
2005-08-04 17:20:00,1.50015,1.50026,1.49978,1.49993,25600000.0
2005-08-04 17:21:00,1.50044,1.50049,1.49956,1.50012,56300000.0
2005-08-04 17:22:00,1.50007,1.50054,1.50007,1.50032,51400000.0
2005-08-04 17:23:00,1.50003,1.50043,1.50003,1.50036,23200000.0
2005-08-04 17:24:00,1.50011,1.50021,1.49989,1.50005,26600000.0
2005-08-04 17:25:00,1.49982,1.50085,1.49982,1.5008,51800000.0
2005-08-04 17:26:00,1.50089,1.5013,1.50089,1.50126,42400000.0
2005-08-04 17:27:00,1.5015,1.5015,1.50092,1.50092,23600000.0
2005-08-04 17:28:00,1.50092,1.50092,1.49974,1.50027,47400000.0
2005-08-04 17:29:00,1.5002,1.50036,1.49997,1.50008,47000000.0
2005-08-04 17:30:00,1.50021,1.50021,1.49895,1.49947,56800000.0
2005-08-04 17:31:00,1.49954,1.49968,1.49922,1.49922,30800000.0
2005-08-04 17:32:00,1.49907,1.4997,1.49907,1.49946,18400000.0
2005-08-04 17:33:00,1.4996,1.50001,1.4996,1.49978,92500000.0
2005-08-04 17:34:00,1.49951,1.49963,1.49896,1.49963,40400000.0
2005-08-04 17:35:00,1.49961,1.49986,1.4995,1.49978,39200001.0
2005-08-04 17:36:00,1.4999,1.50008,1.49986,1.49989,37600000.0
2005-08-04 17:37:00,1.5,1.50006,1.49934,1.49985,43300000.0
2005-08-04 17:38:00,1.49963,1.49987,1.49914,1.49914,54000000.0
2005-08-04 17:39:00,1.4994,1.49951,1.49935,1.49951,33200000.0
2005-08-04 17:40:00,1.49935,1.49967,1.49935,1.49954,46600001.0
2005-08-04 17:41:00,1.49952,1.50006,1.49952,1.49993,85700000.0
2005-08-04 17:42:00,1.49995,1.50032,1.49965,1.50005,38400000.0
2005-08-04 17:43:00,1.49997,1.50022,1.49972,1.50022,51000000.0
2005-08-04 17:44:00,1.49995,1.49995,1.4997,1.4997,46000000.0
2005-08-04 17:45:00,1.49987,1.50018,1.49987,1.50001,26800000.0
2005-08-04 17:46:00,1.49998,1.49998,1.4992,1.49943,54900000.0
2005-08-04 17:47:00,1.49907,1.49948,1.49907,1.4993,23200000.0
2005-08-04 17:48:00,1.49924,1.49934,1.49883,1.49934,48800000.0
2005-08-04 17:49:00,1.49919,1.49924,1.49868,1.49923,34000000.0
2005-08-04 17:50:00,1.49908,1.49935,1.49908,1.49935,26800000.0
2005-08-04 17:51:00,1.49932,1.4994,1.49906,1.49916,35400000.0
2005-08-04 17:52:00,1.49932,1.49953,1.49929,1.4994,40200000.0
2005-08-04 17:53:00,1.49945,1.49975,1.49938,1.49975,21600000.0
2005-08-04 17:54:00,1.49978,1.50039,1.49978,1.50032,35600000.0
2005-08-04 17:55:00,1.50038,1.50045,1.4996,1.50009,29600000.0
2005-08-04 17:56:00,1.49981,1.50004,1.49964,1.49997,36300000.0
2005-08-04 17:57:00,1.49991,1.49995,1.49927,1.49961,44600000.0
2005-08-04 17:58:00,1.49959,1.49998,1.49937,1.49998,58000000.0
2005-08-04 17:59:00,1.49999,1.50027,1.49993,1.5,50300000.0
2005-08-04 18:00:00,1.50026,1.50026,1.50001,1.50012,34200000.0
2005-08-04 18:01:00,1.50033,1.50033,1.49989,1.49989,42200000.0
2005-08-04 18:02:00,1.50007,1.50027,1.50007,1.50008,43400000.0
2005-08-04 18:03:00,1.49984,1.50019,1.49984,1.49985,40000000.0
2005-08-04 18:04:00,1.50009,1.50031,1.50006,1.5001,56000000.0
2005-08-04 18:05:00,1.50016,1.50016,1.50001,1.5001,24800000.0
2005-08-04 18:06:00,1.50022,1.50052,1.5,1.50022,47600000.0
2005-08-04 18:07:00,1.50047,1.50066,1.50037,1.50066,39800000.0
2005-08-04 18:08:00,1.50045,1.50085,1.50045,1.50064,50600000.0
2005-08-04 18:09:00,1.5006,1.50073,1.50051,1.50051,40400000.0
2005-08-04 18:10:00,1.50036,1.50066,1.50036,1.50055,33500000.0
2005-08-04 18:11:00,1.50085,1.50089,1.50068,1.50076,52000000.0
2005-08-04 18:12:00,1.50081,1.50089,1.50073,1.50073,42600000.0
2005-08-04 18:13:00,1.50079,1.50103,1.50075,1.50101,45600000.0
2005-08-04 18:14:00,1.50052,1.50126,1.50052,1.50126,19800000.0
2005-08-04 18:15:00,1.50136,1.5018,1.50136,1.5018,30600000.0
2005-08-04 18:16:00,1.50193,1.50205,1.50177,1.50183,37000000.0
2005-08-04 18:17:00,1.50203,1.50237,1.50192,1.50237,54900000.0
2005-08-04 18:18:00,1.50263,1.50279,1.50248,1.5025,35400000.0
2005-08-04 18:19:00,1.50277,1.50313,1.50277,1.50301,22800000.0
2005-08-04 18:20:00,1.50313,1.5035,1.50313,1.50328,49500000.0
2005-08-04 18:21:00,1.50325,1.50325,1.50277,1.5031,38000000.0
2005-08-04 18:22:00,1.50342,1.50372,1.50342,1.50358,35600000.0
2005-08-04 18:23:00,1.50351,1.50351,1.5031,1.50323,45200000.0
2005-08-04 18:24:00,1.50309,1.5031,1.50268,1.50271,83500001.0
2005-08-04 18:25:00,1.50285,1.50301,1.5026,1.50301,44200001.0
2005-08-04 18:26:00,1.50309,1.50309,1.5025,1.5025,28800000.0
2005-08-04 18:27:00,1.50234,1.50261,1.50213,1.50257,34800000.0
2005-08-04 18:28:00,1.50214,1.50254,1.50199,1.50254,27400000.0
2005-08-04 18:29:00,1.50289,1.50289,1.50243,1.50259,39000000.0
2005-08-04 18:30:00,1.50275,1.50278,1.50252,1.50252,34600000.0
2005-08-04 18:31:00,1.50264,1.5027,1.50228,1.50249,31000000.0
2005-08-04 18:32:00,1.50248,1.50248,1.50221,1.50241,25800000.0
2005-08-04 18:33:00,1.50243,1.50243,1.50195,1.50195,51400000.0
2005-08-04 18:34:00,1.50212,1.50224,1.50202,1.50205,41300000.0
2005-08-04 18:35:00,1.50218,1.50218,1.50167,1.50199,39400001.0
2005-08-04 18:36:00,1.50181,1.50195,1.50167,1.50167,63700001.0
2005-08-04 18:37:00,1.50183,1.50216,1.50183,1.50216,30200000.0
2005-08-04 18:38:00,1.50203,1.50227,1.50194,1.50227,36200000.0
2005-08-04 18:39:00,1.50195,1.50225,1.50195,1.50215,30600000.0
2005-08-04 18:40:00,1.50207,1.5022,1.50195,1.50202,38300000.0
2005-08-04 18:41:00,1.50207,1.5022,1.50181,1.50187,25800000.0
2005-08-04 18:42:00,1.50178,1.502,1.50164,1.50175,36800000.0
2005-08-04 18:43:00,1.50169,1.50188,1.50154,1.50154,27200000.0
2005-08-04 18:44:00,1.50142,1.5015,1.50129,1.50129,30400000.0
2005-08-04 18:45:00,1.50166,1.50179,1.50128,1.50128,23000000.0
2005-08-04 18:46:00,1.50136,1.50138,1.50122,1.5013,33400000.0
2005-08-04 18:47:00,1.50147,1.50147,1.50101,1.50101,60400000.0
2005-08-04 18:48:00,1.5009,1.50111,1.50077,1.50088,44900000.0
2005-08-04 18:49:00,1.50079,1.50088,1.50054,1.50088,28700000.0
2005-08-04 18:50:00,1.5009,1.5012,1.5009,1.50106,32100000.0
2005-08-04 18:51:00,1.50098,1.50104,1.5008,1.50089,70400000.0
2005-08-04 18:52:00,1.50061,1.50088,1.50061,1.50081,61400001.0
2005-08-04 18:53:00,1.50088,1.50098,1.50079,1.50089,40800001.0
2005-08-04 18:54:00,1.5011,1.50124,1.50089,1.50111,32200000.0
2005-08-04 18:55:00,1.50088,1.50111,1.50085,1.50094,36300000.0
2005-08-04 18:56:00,1.50066,1.50123,1.50066,1.50074,53800000.0
2005-08-04 18:57:00,1.50094,1.50101,1.50091,1.50098,23400000.0
2005-08-04 18:58:00,1.50115,1.5013,1.50115,1.50125,39900000.0
2005-08-04 18:59:00,1.5014,1.50147,1.50107,1.50143,28400000.0
2005-08-04 19:00:00,1.50145,1.50165,1.50126,1.50165,25000000.0
2005-08-04 19:01:00,1.50216,1.50216,1.50159,1.50166,41900000.0
2005-08-04 19:02:00,1.50133,1.50142,1.50103,1.50117,32600000.0
2005-08-04 19:03:00,1.50083,1.50125,1.50082,1.50102,55200000.0
2005-08-04 19:04:00,1.50082,1.50099,1.50066,1.50088,22400000.0
2005-08-04 19:05:00,1.50098,1.50109,1.50046,1.50046,44100000.0
2005-08-04 19:06:00,1.50043,1.50043,1.50025,1.50037,29300000.0
2005-08-04 19:07:00,1.50046,1.50059,1.50032,1.50054,34000000.0
2005-08-04 19:08:00,1.50026,1.50051,1.50026,1.50033,27600000.0
2005-08-04 19:09:00,1.50042,1.50045,1.50032,1.5004,39800000.0
2005-08-04 19:10:00,1.50038,1.50038,1.49983,1.49983,49000000.0
2005-08-04 19:11:00,1.50023,1.50048,1.50012,1.50043,30400000.0
2005-08-04 19:12:00,1.50053,1.50078,1.50053,1.5007,30600000.0
2005-08-04 19:13:00,1.50072,1.50072,1.50053,1.50064,31600000.0
2005-08-04 19:14:00,1.50047,1.50071,1.5004,1.50071,58500001.0
2005-08-04 19:15:00,1.50052,1.50055,1.50027,1.50053,31200000.0
2005-08-04 19:16:00,1.50023,1.50048,1.50023,1.50042,32400000.0
2005-08-04 19:17:00,1.50018,1.50036,1.50006,1.50025,41900000.0
2005-08-04 19:18:00,1.50045,1.50089,1.50036,1.50088,38500000.0
2005-08-04 19:19:00,1.50092,1.50121,1.50077,1.50113,52100000.0
2005-08-04 19:20:00,1.50127,1.50141,1.50105,1.50126,43400000.0
2005-08-04 19:21:00,1.50126,1.50157,1.50126,1.5014,31600000.0
2005-08-04 19:22:00,1.50152,1.50154,1.50131,1.50131,32600000.0
2005-08-04 19:23:00,1.50108,1.50138,1.5008,1.50138,46800000.0
2005-08-04 19:24:00,1.50125,1.50125,1.50083,1.50098,31800000.0
2005-08-04 19:25:00,1.50124,1.50128,1.50104,1.50128,35200000.0
2005-08-04 19:26:00,1.50104,1.50125,1.50081,1.50083,30000000.0
2005-08-04 19:27:00,1.50056,1.50076,1.50041,1.50066,42400000.0
2005-08-04 19:28:00,1.50058,1.50087,1.5005,1.5006,28600000.0
2005-08-04 19:29:00,1.50059,1.50071,1.50023,1.50071,30400000.0
2005-08-04 19:30:00,1.50086,1.50096,1.50082,1.50082,34300000.0
2005-08-04 19:31:00,1.50098,1.50098,1.50082,1.5009,45000000.0
2005-08-04 19:32:00,1.50072,1.50102,1.50067,1.50096,46600001.0
2005-08-04 19:33:00,1.50101,1.50101,1.50052,1.50061,56200001.0
2005-08-04 19:34:00,1.50026,1.50055,1.49992,1.50047,34000000.0
2005-08-04 19:35:00,1.50035,1.50048,1.50005,1.50043,34600000.0
2005-08-04 19:36:00,1.50025,1.50043,1.50015,1.50026,33000000.0
2005-08-04 19:37:00,1.5004,1.5004,1.49986,1.49986,43600001.0
2005-08-04 19:38:00,1.49983,1.50016,1.49965,1.49965,19400000.0
2005-08-04 19:39:00,1.49991,1.50004,1.49977,1.50004,31600000.0
2005-08-04 19:40:00,1.50002,1.50019,1.49992,1.5001,54500000.0
2005-08-04 19:41:00,1.50036,1.50067,1.50036,1.50057,29600000.0
2005-08-04 19:42:00,1.5006,1.50084,1.50056,1.50078,44200000.0
2005-08-04 19:43:00,1.50067,1.50067,1.50022,1.50051,33200000.0
2005-08-04 19:44:00,1.50044,1.50064,1.50038,1.50064,35200000.0
2005-08-04 19:45:00,1.50079,1.5008,1.50062,1.50062,60000000.0
2005-08-04 19:46:00,1.50034,1.50046,1.49994,1.49994,27200000.0
2005-08-04 19:47:00,1.50028,1.50048,1.50023,1.50043,45500000.0
2005-08-04 19:48:00,1.50068,1.50068,1.50029,1.50034,40000000.0
2005-08-04 19:49:00,1.50043,1.5006,1.50027,1.50034,40000000.0
2005-08-04 19:50:00,1.50056,1.50056,1.50033,1.50044,39200000.0
2005-08-04 19:51:00,1.50017,1.50044,1.50006,1.5001,55500000.0
2005-08-04 19:52:00,1.49997,1.50027,1.49993,1.50008,29600000.0
2005-08-04 19:53:00,1.50012,1.50028,1.50001,1.50024,60200001.0
2005-08-04 19:54:00,1.50023,1.50024,1.50007,1.50007,27900000.0
2005-08-04 19:55:00,1.50006,1.50018,1.50006,1.50012,18200000.0
2005-08-04 19:56:00,1.50015,1.50028,1.5,1.50017,37000000.0
2005-08-04 19:57:00,1.50022,1.50029,1.50009,1.50025,35000000.0
2005-08-04 19:58:00,1.50014,1.50026,1.50007,1.50007,30400000.0
2005-08-04 19:59:00,1.50015,1.50022,1.50005,1.50005,28000000.0
2005-08-04 20:00:00,1.50018,1.50062,1.50006,1.50006,49200000.0
2005-08-04 20:01:00,1.50046,1.50047,1.50019,1.50025,60100000.0
2005-08-04 20:02:00,1.50053,1.50053,1.5003,1.50041,27400000.0
2005-08-04 20:03:00,1.50046,1.50046,1.50016,1.50027,39800000.0
2005-08-04 20:04:00,1.50027,1.50065,1.50011,1.50042,39600000.0
2005-08-04 20:05:00,1.5004,1.50059,1.5004,1.5004,40900000.0
2005-08-04 20:06:00,1.5005,1.50056,1.50007,1.50007,27400000.0
2005-08-04 20:07:00,1.50007,1.5002,1.49973,1.5002,28000000.0
2005-08-04 20:08:00,1.50016,1.50016,1.49968,1.5,36500000.0
2005-08-04 20:09:00,1.50012,1.50012,1.49998,1.49998,28600000.0
2005-08-04 20:10:00,1.49977,1.50023,1.49977,1.50008,69600001.0
2005-08-04 20:11:00,1.50036,1.50042,1.50025,1.50033,37800000.0
2005-08-04 20:12:00,1.50045,1.50045,1.5,1.5004,42200000.0
2005-08-04 20:13:00,1.5006,1.50064,1.50044,1.50064,30600000.0
2005-08-04 20:14:00,1.50045,1.50057,1.49994,1.50052,47200000.0
2005-08-04 20:15:00,1.50059,1.50071,1.50048,1.50071,40000000.0
2005-08-04 20:16:00,1.50064,1.50076,1.50049,1.50049,36800000.0
2005-08-04 20:17:00,1.50051,1.50064,1.5002,1.50063,43000000.0
2005-08-04 20:18:00,1.50073,1.50105,1.50066,1.50068,39200001.0
2005-08-04 20:19:00,1.50081,1.50081,1.50055,1.50068,53200000.0
2005-08-04 20:20:00,1.50068,1.50081,1.50048,1.50081,20200000.0
2005-08-04 20:21:00,1.50066,1.50073,1.5006,1.50073,55000000.0
2005-08-04 20:22:00,1.50094,1.50097,1.50083,1.50089,43500000.0
2005-08-04 20:23:00,1.50106,1.50126,1.50086,1.50104,47800000.0
2005-08-04 20:24:00,1.50119,1.50119,1.50045,1.50056,27800000.0
2005-08-04 20:25:00,1.50085,1.50085,1.50037,1.50037,64000000.0
2005-08-04 20:26:00,1.50049,1.50064,1.50024,1.50055,39000000.0
2005-08-04 20:27:00,1.50068,1.50074,1.50024,1.50049,42400000.0
2005-08-04 20:28:00,1.50058,1.50081,1.50058,1.50077,27800000.0
2005-08-04 20:29:00,1.50075,1.50096,1.50045,1.50094,38500000.0
2005-08-04 20:30:00,1.50102,1.50115,1.50102,1.50115,28000000.0
2005-08-04 20:31:00,1.50108,1.50148,1.50076,1.50148,40100000.0
2005-08-04 20:32:00,1.50111,1.50122,1.50081,1.50116,46800001.0
2005-08-04 20:33:00,1.50115,1.50123,1.50087,1.50123,47300000.0
2005-08-04 20:34:00,1.501,1.50129,1.501,1.50114,42200000.0
2005-08-04 20:35:00,1.50112,1.50124,1.50101,1.50112,49200000.0
2005-08-04 20:36:00,1.50118,1.50131,1.50103,1.50103,49400000.0
2005-08-04 20:37:00,1.50111,1.50113,1.50077,1.50113,64500001.0
2005-08-04 20:38:00,1.50112,1.50112,1.50085,1.50093,36100000.0
2005-08-04 20:39:00,1.50079,1.50087,1.50046,1.50059,49400000.0
2005-08-04 20:40:00,1.50067,1.50101,1.50067,1.50088,48700000.0
2005-08-04 20:41:00,1.50097,1.50135,1.50092,1.50135,57900000.0
2005-08-04 20:42:00,1.50132,1.50151,1.50108,1.50145,38000000.0
2005-08-04 20:43:00,1.50157,1.50168,1.50121,1.50121,40600000.0
2005-08-04 20:44:00,1.50169,1.50176,1.5014,1.50163,39600000.0
2005-08-04 20:45:00,1.50146,1.50175,1.50146,1.50156,44600000.0
2005-08-04 20:46:00,1.5016,1.50181,1.50158,1.50171,46200000.0
2005-08-04 20:47:00,1.5016,1.50184,1.50143,1.50171,55500000.0
2005-08-04 20:48:00,1.50168,1.50203,1.50168,1.50194,90100000.0
2005-08-04 20:49:00,1.5018,1.50204,1.5018,1.50201,39100000.0
2005-08-04 20:50:00,1.50198,1.5022,1.50187,1.50214,23000000.0
2005-08-04 20:51:00,1.50183,1.50208,1.50183,1.50203,32600000.0
2005-08-04 20:52:00,1.50214,1.50239,1.50214,1.50228,40000000.0
2005-08-04 20:53:00,1.50208,1.50252,1.50208,1.50244,42800000.0
2005-08-04 20:54:00,1.50214,1.50247,1.50214,1.50237,50300000.0
2005-08-04 20:55:00,1.50224,1.50257,1.50213,1.50256,26300000.0
2005-08-04 20:56:00,1.50237,1.50254,1.50223,1.50254,21000000.0
2005-08-04 20:57:00,1.50245,1.50253,1.50231,1.50253,19000000.0
2005-08-04 20:58:00,1.50236,1.50251,1.50204,1.50251,33800000.0
2005-08-04 20:59:00,1.50231,1.50251,1.50193,1.50193,32000000.0
2005-08-04 21:00:00,1.50218,1.50239,1.50185,1.50223,37300000.0
2005-08-04 21:01:00,1.50246,1.5029,1.50207,1.50207,44500000.0
2005-08-04 21:02:00,1.50252,1.50278,1.50207,1.50259,54800000.0
2005-08-04 21:03:00,1.50246,1.50246,1.50222,1.50226,21800000.0
2005-08-04 21:04:00,1.5022,1.5022,1.50208,1.5022,30400000.0
2005-08-04 21:05:00,1.50194,1.50243,1.50194,1.50228,42000000.0
2005-08-04 21:06:00,1.50221,1.50244,1.50193,1.50244,36500000.0
2005-08-04 21:07:00,1.50235,1.50246,1.50228,1.50228,44200001.0
2005-08-04 21:08:00,1.50215,1.50225,1.5021,1.50224,40900000.0
2005-08-04 21:09:00,1.50222,1.50222,1.50194,1.50217,54700000.0
2005-08-04 21:10:00,1.50226,1.50228,1.50203,1.50213,37400000.0
2005-08-04 21:11:00,1.50215,1.50238,1.50195,1.50208,32000000.0
2005-08-04 21:12:00,1.50218,1.50225,1.50203,1.50206,50700000.0
2005-08-04 21:13:00,1.50203,1.50226,1.50199,1.50215,41800000.0
2005-08-04 21:14:00,1.5021,1.50248,1.50207,1.50227,54600001.0
2005-08-04 21:15:00,1.50224,1.50254,1.50224,1.50245,32200000.0
2005-08-04 21:16:00,1.50189,1.50234,1.50189,1.50234,47400000.0
2005-08-04 21:17:00,1.50232,1.50248,1.50203,1.50203,44200000.0
2005-08-04 21:18:00,1.50225,1.50225,1.50146,1.50201,24600000.0
2005-08-04 21:19:00,1.50228,1.50228,1.50208,1.50213,27000000.0
2005-08-04 21:20:00,1.50216,1.50233,1.5021,1.50216,60800001.0
2005-08-04 21:21:00,1.50212,1.5024,1.50212,1.50219,37400000.0
2005-08-04 21:22:00,1.50174,1.50221,1.50174,1.50206,34200000.0
2005-08-04 21:23:00,1.50195,1.50218,1.50169,1.50169,49100000.0
2005-08-04 21:24:00,1.50196,1.50233,1.50187,1.50194,53200000.0
2005-08-04 21:25:00,1.50209,1.50231,1.50181,1.50181,41700000.0
2005-08-04 21:26:00,1.50206,1.50218,1.50196,1.50196,45700000.0
2005-08-04 21:27:00,1.50213,1.50222,1.50204,1.50221,28400000.0
2005-08-04 21:28:00,1.50211,1.50232,1.50211,1.50232,29200000.0
2005-08-04 21:29:00,1.50224,1.50239,1.50203,1.50235,30200000.0
2005-08-04 21:30:00,1.50248,1.50249,1.50227,1.50239,31600000.0
2005-08-04 21:31:00,1.50243,1.50243,1.50204,1.50204,23000000.0
2005-08-04 21:32:00,1.50209,1.50214,1.50202,1.50207,47200000.0
2005-08-04 21:33:00,1.50259,1.50262,1.50229,1.50243,79700000.0
2005-08-04 21:34:00,1.50259,1.50259,1.50222,1.50226,28000000.0
2005-08-04 21:35:00,1.50207,1.50226,1.5018,1.50226,30600000.0
2005-08-04 21:36:00,1.50237,1.50237,1.50181,1.50181,35200000.0
2005-08-04 21:37:00,1.50183,1.50189,1.50167,1.50189,37300000.0
2005-08-04 21:38:00,1.50196,1.50196,1.50178,1.50188,35600000.0
2005-08-04 21:39:00,1.5017,1.50193,1.5017,1.50188,38600000.0
2005-08-04 21:40:00,1.50171,1.50195,1.50171,1.50195,35600000.0
2005-08-04 21:41:00,1.50201,1.50224,1.50195,1.50209,50500000.0
2005-08-04 21:42:00,1.5022,1.50228,1.50182,1.50182,24800000.0
2005-08-04 21:43:00,1.50217,1.5023,1.50204,1.50229,42200001.0
2005-08-04 21:44:00,1.50223,1.50249,1.50221,1.5023,26000000.0
2005-08-04 21:45:00,1.5023,1.50233,1.50211,1.50211,32800000.0
2005-08-04 21:46:00,1.50216,1.50226,1.50191,1.50203,37400000.0
2005-08-04 21:47:00,1.50193,1.50228,1.50193,1.50207,28600000.0
2005-08-04 21:48:00,1.50227,1.50227,1.50182,1.50189,56600000.0
2005-08-04 21:49:00,1.50232,1.50238,1.50201,1.50227,19400000.0
2005-08-04 21:50:00,1.50231,1.50233,1.50213,1.50213,47600000.0
2005-08-04 21:51:00,1.50205,1.50224,1.50199,1.50204,43900000.0
2005-08-04 21:52:00,1.50189,1.50209,1.50182,1.50199,38500000.0
2005-08-04 21:53:00,1.50197,1.50227,1.50197,1.50205,40600000.0
2005-08-04 21:54:00,1.50197,1.50231,1.50191,1.50231,49000000.0
2005-08-04 21:55:00,1.50229,1.50229,1.50203,1.50215,56800000.0
2005-08-04 21:56:00,1.5021,1.50219,1.50188,1.50202,37800000.0
2005-08-04 21:57:00,1.50199,1.5023,1.50174,1.50196,47200000.0
2005-08-04 21:58:00,1.50185,1.50199,1.50177,1.50177,35200000.0
2005-08-04 21:59:00,1.50188,1.50195,1.50149,1.50154,53000000.0
2005-08-04 22:00:00,1.50162,1.50177,1.50152,1.50158,50700000.0
2005-08-04 22:01:00,1.50138,1.50154,1.50122,1.50141,52000000.0
2005-08-04 22:02:00,1.50153,1.50165,1.50138,1.50138,35800000.0
2005-08-04 22:03:00,1.50156,1.5017,1.50137,1.5017,40000000.0
2005-08-04 22:04:00,1.50173,1.50192,1.50161,1.50161,38000000.0
2005-08-04 22:05:00,1.50192,1.50192,1.50172,1.50192,35100000.0
2005-08-04 22:06:00,1.50187,1.50187,1.50153,1.50184,48500000.0
2005-08-04 22:07:00,1.50177,1.50202,1.50177,1.50182,27000000.0
2005-08-04 22:08:00,1.50152,1.50192,1.50152,1.50192,39800000.0
2005-08-04 22:09:00,1.50186,1.50206,1.50162,1.50188,25800000.0
2005-08-04 22:10:00,1.50191,1.50198,1.50172,1.50186,42400000.0
2005-08-04 22:11:00,1.50178,1.50205,1.50177,1.50177,24800000.0
2005-08-04 22:12:00,1.50183,1.50193,1.50172,1.50173,49400000.0
2005-08-04 22:13:00,1.50191,1.50228,1.50191,1.50228,33000000.0
2005-08-04 22:14:00,1.50199,1.50224,1.5019,1.5019,51600000.0
2005-08-04 22:15:00,1.50195,1.5021,1.50185,1.50195,54000001.0
2005-08-04 22:16:00,1.50191,1.50204,1.50179,1.50179,56600000.0
2005-08-04 22:17:00,1.50207,1.50222,1.50191,1.50209,30600000.0
2005-08-04 22:18:00,1.50222,1.50222,1.50207,1.50207,30600000.0
2005-08-04 22:19:00,1.50203,1.50222,1.50199,1.50199,28100000.0
2005-08-04 22:20:00,1.50215,1.50238,1.50207,1.5022,37200000.0
2005-08-04 22:21:00,1.50221,1.50241,1.50199,1.5023,32800000.0
2005-08-04 22:22:00,1.5023,1.5023,1.50204,1.50211,50400001.0
2005-08-04 22:23:00,1.50213,1.50213,1.50186,1.50187,36300000.0
2005-08-04 22:24:00,1.50219,1.50227,1.50203,1.50226,25400000.0
2005-08-04 22:25:00,1.50221,1.50232,1.50211,1.50232,39000000.0
2005-08-04 22:26:00,1.50216,1.50246,1.50216,1.50246,42800000.0
2005-08-04 22:27:00,1.50222,1.50238,1.50193,1.50229,39600000.0
2005-08-04 22:28:00,1.5023,1.5024,1.5019,1.5022,48900000.0
2005-08-04 22:29:00,1.50234,1.50241,1.50215,1.50226,48900000.0
2005-08-04 22:30:00,1.50234,1.50273,1.5023,1.50231,25200000.0
2005-08-04 22:31:00,1.50245,1.50252,1.50184,1.50248,23200000.0
2005-08-04 22:32:00,1.5024,1.5025,1.5022,1.5023,38100000.0
2005-08-04 22:33:00,1.50244,1.50263,1.50242,1.50263,38100000.0
2005-08-04 22:34:00,1.5026,1.50277,1.50245,1.50263,52800000.0
2005-08-04 22:35:00,1.50264,1.50266,1.50249,1.50249,51800000.0
2005-08-04 22:36:00,1.50269,1.50282,1.50216,1.50216,45600000.0
2005-08-04 22:37:00,1.5028,1.50287,1.50265,1.50276,41200000.0
2005-08-04 22:38:00,1.50269,1.50299,1.50269,1.50287,37200000.0
2005-08-04 22:39:00,1.50271,1.50283,1.50259,1.50275,27000000.0
2005-08-04 22:40:00,1.50296,1.50326,1.50267,1.50267,45000000.0
2005-08-04 22:41:00,1.50307,1.50331,1.5028,1.50331,47000001.0
2005-08-04 22:42:00,1.50301,1.50301,1.50271,1.50291,41100000.0
2005-08-04 22:43:00,1.50303,1.50322,1.50303,1.50322,32600000.0
2005-08-04 22:44:00,1.50292,1.50292,1.50241,1.5028,36800000.0
2005-08-04 22:45:00,1.5026,1.5026,1.50205,1.50255,36700000.0
2005-08-04 22:46:00,1.50247,1.50247,1.50204,1.50204,23800000.0
2005-08-04 22:47:00,1.50207,1.50207,1.50181,1.50189,36000000.0
2005-08-04 22:48:00,1.50196,1.50221,1.50179,1.50186,49400000.0
2005-08-04 22:49:00,1.50166,1.50198,1.50154,1.50186,37000001.0
2005-08-04 22:50:00,1.50185,1.50196,1.50156,1.50156,19600000.0
2005-08-04 22:51:00,1.5017,1.50175,1.50157,1.50168,38500000.0
2005-08-04 22:52:00,1.50192,1.50217,1.50186,1.50186,31800000.0
2005-08-04 22:53:00,1.50204,1.50248,1.50185,1.50248,61000000.0
2005-08-04 22:54:00,1.50241,1.50241,1.50223,1.5024,28400000.0
2005-08-04 22:55:00,1.50259,1.50259,1.5022,1.5022,30400000.0
2005-08-04 22:56:00,1.5024,1.50248,1.50228,1.50248,35000000.0
2005-08-04 22:57:00,1.5024,1.5024,1.50207,1.50207,56300000.0
2005-08-04 22:58:00,1.5023,1.50237,1.50223,1.50223,54400001.0
2005-08-04 22:59:00,1.50243,1.50254,1.5023,1.50251,39800000.0
2005-08-04 23:00:00,1.5026,1.5027,1.5021,1.5024,61900001.0
2005-08-04 23:01:00,1.5022,1.5025,1.502,1.5022,61900001.0
2005-08-04 23:02:00,1.5021,1.5025,1.502,1.5024,61900001.0
2005-08-04 23:03:00,1.5022,1.5025,1.502,1.5021,61900001.0
2005-08-04 23:04:00,1.5022,1.5027,1.5021,1.5026,61900001.0
2005-08-04 23:05:00,1.5024,1.5027,1.5023,1.5024,61900001.0
2005-08-04 23:06:00,1.5026,1.5027,1.5023,1.5024,61900001.0
2005-08-04 23:07:00,1.5026,1.5027,1.5023,1.5024,61900001.0
2005-08-04 23:08:00,1.5026,1.5032,1.5025,1.5031,61900001.0
2005-08-04 23:09:00,1.5029,1.5032,1.5028,1.5029,61900001.0
2005-08-04 23:10:00,1.5031,1.5032,1.503,1.5031,61900001.0
2005-08-04 23:11:00,1.5032,1.5033,1.503,1.5031,61900001.0
2005-08-04 23:12:00,1.5033,1.5034,1.503,1.5032,61900001.0
2005-08-04 23:13:00,1.5035,1.504,1.5034,1.5038,61900001.0
2005-08-04 23:14:00,1.5036,1.5037,1.5032,1.5035,61900001.0
2005-08-04 23:15:00,1.5033,1.5034,1.503,1.5032,61900001.0
2005-08-04 23:16:00,1.5033,1.5034,1.5031,1.5032,61900001.0
2005-08-04 23:17:00,1.5033,1.5034,1.5028,1.5032,61900001.0
2005-08-04 23:19:00,1.50246,1.50278,1.50246,1.50278,61900001.0
2005-08-04 23:20:00,1.50285,1.50285,1.50229,1.50256,35800000.0
2005-08-04 23:21:00,1.50284,1.50293,1.50233,1.50233,49800000.0
2005-08-04 23:22:00,1.50226,1.50247,1.50204,1.50247,23400000.0
2005-08-04 23:23:00,1.50226,1.50241,1.50226,1.50241,29600000.0
2005-08-04 23:24:00,1.50224,1.50242,1.50204,1.50204,30600000.0
2005-08-04 23:25:00,1.5022,1.50245,1.50214,1.50214,49600000.0
2005-08-04 23:26:00,1.5026,1.5027,1.50243,1.50266,30200000.0
2005-08-04 23:27:00,1.50246,1.50266,1.50246,1.50254,50400001.0
2005-08-04 23:28:00,1.50248,1.50286,1.50248,1.5025,41000000.0
2005-08-04 23:29:00,1.50231,1.50249,1.50213,1.50232,55900000.0
2005-08-04 23:30:00,1.5022,1.50242,1.5022,1.5024,33400000.0
2005-08-04 23:31:00,1.50253,1.50267,1.50222,1.50267,20800000.0
2005-08-04 23:32:00,1.50243,1.50267,1.50243,1.50263,44200001.0
2005-08-04 23:33:00,1.50243,1.50284,1.50241,1.50284,47800001.0
2005-08-04 23:34:00,1.50289,1.50292,1.50241,1.50241,52000000.0
2005-08-04 23:35:00,1.50252,1.50252,1.50209,1.50237,15000000.0
2005-08-04 23:36:00,1.50212,1.50212,1.50168,1.50168,36400000.0
2005-08-04 23:37:00,1.50183,1.50195,1.50169,1.50169,30200000.0
2005-08-04 23:38:00,1.50164,1.50185,1.50154,1.50185,55400000.0
2005-08-04 23:39:00,1.50173,1.50178,1.50161,1.50161,42500000.0
2005-08-04 23:40:00,1.50187,1.50197,1.50169,1.50169,30400000.0
2005-08-04 23:41:00,1.50187,1.50219,1.5016,1.5016,62400001.0
2005-08-04 23:42:00,1.50212,1.50217,1.50197,1.502,37000000.0
2005-08-04 23:43:00,1.50233,1.5025,1.50198,1.50232,52500000.0
2005-08-04 23:44:00,1.5026,1.5026,1.50223,1.50226,42600000.0
2005-08-04 23:45:00,1.50209,1.50239,1.50188,1.50204,41000000.0
2005-08-04 23:46:00,1.50207,1.50212,1.50191,1.50212,37200000.0
2005-08-04 23:47:00,1.50195,1.5022,1.50179,1.50199,46000000.0
2005-08-04 23:48:00,1.502,1.50207,1.5018,1.50205,47000000.0
2005-08-04 23:49:00,1.5022,1.5023,1.502,1.5022,29200000.0
2005-08-04 23:50:00,1.50187,1.50187,1.50135,1.50152,29200000.0
2005-08-04 23:51:00,1.50163,1.50163,1.50135,1.50152,52600000.0
2005-08-04 23:52:00,1.50142,1.50142,1.50095,1.5012,23200000.0
2005-08-04 23:53:00,1.50144,1.5016,1.50126,1.5016,28200000.0
2005-08-04 23:54:00,1.50159,1.50159,1.50061,1.50061,30200000.0
2005-08-04 23:55:00,1.50105,1.50136,1.50105,1.50136,37600000.0
2005-08-04 23:56:00,1.5014,1.5014,1.50101,1.50116,35100000.0
2005-08-04 23:57:00,1.50107,1.50119,1.50104,1.50115,39800000.0
2005-08-04 23:58:00,1.50103,1.50112,1.50072,1.50101,41000000.0
2005-08-04 23:59:00,1.50102,1.50105,1.50072,1.50074,46800000.0
2005-08-05 00:00:00,1.50091,1.50136,1.50086,1.50129,40000000.0
2005-08-05 00:01:00,1.50134,1.50139,1.50113,1.50139,35600000.0
2005-08-05 00:02:00,1.50127,1.50134,1.50077,1.50111,34000000.0
2005-08-05 00:03:00,1.50107,1.5012,1.50099,1.5012,44800000.0
2005-08-05 00:04:00,1.50104,1.5013,1.50104,1.5013,25600000.0
2005-08-05 00:05:00,1.50132,1.50132,1.501,1.501,39900000.0
2005-08-05 00:06:00,1.50113,1.50142,1.50113,1.50142,40700000.0
2005-08-05 00:07:00,1.50125,1.5014,1.50118,1.50128,30000000.0
2005-08-05 00:08:00,1.50135,1.5014,1.50117,1.50137,53600000.0
2005-08-05 00:09:00,1.50122,1.5014,1.50107,1.50122,39600000.0
2005-08-05 00:10:00,1.50133,1.5014,1.5012,1.5013,38400000.0
2005-08-05 00:11:00,1.50132,1.50135,1.50108,1.50123,25800000.0
2005-08-05 00:12:00,1.50132,1.50132,1.50096,1.50096,40000000.0
2005-08-05 00:13:00,1.50111,1.50111,1.50073,1.50102,27800000.0
2005-08-05 00:14:00,1.50098,1.50112,1.50079,1.50107,42300000.0
2005-08-05 00:15:00,1.50084,1.50099,1.50084,1.50084,28200000.0
2005-08-05 00:16:00,1.50097,1.50104,1.50081,1.50084,30600000.0
2005-08-05 00:17:00,1.50087,1.50106,1.50087,1.50095,35900000.0
2005-08-05 00:18:00,1.50104,1.50109,1.50084,1.50084,31200000.0
2005-08-05 00:19:00,1.50098,1.50112,1.50092,1.50112,37400000.0
2005-08-05 00:20:00,1.50118,1.50118,1.50081,1.50081,42000000.0
2005-08-05 00:21:00,1.5011,1.5011,1.50083,1.50083,30200000.0
2005-08-05 00:22:00,1.50101,1.50121,1.50101,1.50114,35200000.0
2005-08-05 00:23:00,1.50106,1.50118,1.50061,1.50101,48700000.0
2005-08-05 00:24:00,1.50114,1.50121,1.50099,1.50116,52000000.0
2005-08-05 00:25:00,1.501,1.50103,1.50063,1.50076,37200000.0
2005-08-05 00:26:00,1.50074,1.50079,1.50059,1.50074,32900000.0
2005-08-05 00:27:00,1.50079,1.50079,1.50066,1.50071,42400000.0
2005-08-05 00:29:00,1.50094,1.50104,1.50082,1.50089,32200000.0
2005-08-05 00:30:00,1.5009,1.50132,1.5009,1.50104,48300000.0
2005-08-05 00:31:00,1.50096,1.50096,1.50074,1.50077,23600000.0
2005-08-05 00:32:00,1.50076,1.50099,1.50071,1.50076,40700000.0
2005-08-05 00:33:00,1.5011,1.5011,1.50075,1.50091,30600000.0
2005-08-05 00:34:00,1.50086,1.5009,1.50054,1.50054,40300000.0
2005-08-05 00:35:00,1.50093,1.50093,1.50076,1.50089,36600000.0
2005-08-05 00:36:00,1.50076,1.50076,1.50054,1.50076,25800000.0
2005-08-05 00:37:00,1.50091,1.50091,1.50076,1.50076,20400000.0
2005-08-05 00:38:00,1.50084,1.50102,1.50081,1.50086,44500000.0
2005-08-05 00:39:00,1.50098,1.50111,1.50078,1.5009,39300000.0
2005-08-05 00:40:00,1.50093,1.50103,1.50083,1.50103,33000000.0
2005-08-05 00:41:00,1.50098,1.50098,1.50055,1.50076,26200000.0
2005-08-05 00:42:00,1.50075,1.5009,1.50072,1.50076,20000000.0
2005-08-05 00:43:00,1.50053,1.5008,1.50032,1.50062,34000001.0
2005-08-05 00:44:00,1.50067,1.50067,1.50054,1.50062,40200001.0
2005-08-05 00:45:00,1.50064,1.50065,1.50045,1.50052,65200000.0
2005-08-05 00:46:00,1.50045,1.50051,1.50033,1.50046,50600000.0
2005-08-05 00:47:00,1.50043,1.50043,1.50027,1.50035,36000000.0
2005-08-05 00:48:00,1.50017,1.50064,1.50017,1.50044,26200000.0
2005-08-05 00:49:00,1.5005,1.50053,1.50022,1.50045,49400000.0
2005-08-05 00:50:00,1.50047,1.50065,1.50038,1.50055,31800000.0
2005-08-05 00:51:00,1.50053,1.50074,1.50045,1.50074,41900000.0
2005-08-05 00:52:00,1.50058,1.50068,1.50039,1.50052,43300000.0
2005-08-05 00:53:00,1.50032,1.50055,1.5003,1.50055,69900001.0
2005-08-05 00:54:00,1.50017,1.50055,1.50017,1.50055,40100000.0
2005-08-05 00:55:00,1.50055,1.50055,1.50018,1.50055,37200000.0
2005-08-05 00:56:00,1.5005,1.50055,1.50035,1.5004,55400000.0
2005-08-05 00:57:00,1.50057,1.50057,1.50027,1.50027,31900000.0
2005-08-05 00:58:00,1.50063,1.50072,1.50053,1.50065,32000000.0
2005-08-05 00:59:00,1.50082,1.50099,1.5006,1.50099,43600000.0
2005-08-05 01:00:00,1.50089,1.50093,1.50076,1.50076,20400000.0
2005-08-05 01:01:00,1.5003,1.50038,1.50015,1.5003,39100000.0
2005-08-05 01:02:00,1.50049,1.50049,1.49998,1.49998,32800000.0
2005-08-05 01:03:00,1.50091,1.50092,1.50054,1.5007,33800000.0
2005-08-05 01:04:00,1.50072,1.50083,1.5007,1.50072,34200000.0
2005-08-05 01:05:00,1.50077,1.50085,1.50065,1.50072,35400000.0
2005-08-05 01:06:00,1.50083,1.50083,1.50058,1.5008,35800000.0
2005-08-05 01:07:00,1.5008,1.50085,1.50058,1.5007,39800000.0
2005-08-05 01:08:00,1.5008,1.50085,1.50042,1.50042,43300000.0
2005-08-05 01:09:00,1.50068,1.50068,1.50048,1.50066,28400000.0
2005-08-05 01:10:00,1.50068,1.50071,1.50033,1.50054,39800000.0
2005-08-05 01:11:00,1.50044,1.50074,1.50044,1.50074,28000000.0
2005-08-05 01:12:00,1.50066,1.5009,1.50042,1.50078,35400000.0
2005-08-05 01:13:00,1.50099,1.50102,1.50072,1.50102,34200000.0
2005-08-05 01:14:00,1.50082,1.50097,1.50064,1.50082,22400000.0
2005-08-05 01:15:00,1.5008,1.50118,1.50059,1.50118,25100000.0
2005-08-05 01:16:00,1.50114,1.50131,1.50079,1.50121,62900000.0
2005-08-05 01:17:00,1.50108,1.50108,1.49991,1.49997,26800000.0
2005-08-05 01:18:00,1.50029,1.50051,1.50012,1.50051,40200000.0
2005-08-05 01:19:00,1.50043,1.50054,1.50036,1.50042,51200000.0
2005-08-05 01:20:00,1.50052,1.50066,1.50001,1.50066,54000001.0
2005-08-05 01:21:00,1.50049,1.50071,1.50049,1.50069,57600000.0
2005-08-05 01:22:00,1.50069,1.50073,1.50035,1.50067,38000000.0
2005-08-05 01:23:00,1.50068,1.50095,1.50058,1.50058,25600000.0
2005-08-05 01:24:00,1.50088,1.50102,1.5008,1.50102,21000000.0
2005-08-05 01:25:00,1.50103,1.50118,1.50077,1.50107,58000000.0
2005-08-05 01:27:00,1.50113,1.50131,1.50107,1.50131,31800000.0
2005-08-05 01:28:00,1.50114,1.50126,1.5009,1.50124,44400000.0
2005-08-05 01:29:00,1.50127,1.50133,1.50125,1.50133,25400000.0
2005-08-05 01:30:00,1.50141,1.50141,1.50085,1.5012,39800000.0
2005-08-05 01:31:00,1.50114,1.50135,1.50105,1.50135,37000000.0
2005-08-05 01:32:00,1.50135,1.50155,1.50128,1.50148,36200000.0
2005-08-05 01:33:00,1.50155,1.50196,1.50155,1.50196,44800000.0
2005-08-05 01:34:00,1.50193,1.50193,1.50144,1.50181,33000000.0
2005-08-05 01:35:00,1.50235,1.50235,1.50166,1.50166,55200000.0
2005-08-05 01:37:00,1.50173,1.50205,1.50152,1.50205,32800000.0
2005-08-05 01:38:00,1.50202,1.50214,1.50174,1.50174,22400000.0
2005-08-05 01:39:00,1.5021,1.5022,1.502,1.5021,26200000.0
2005-08-05 01:40:00,1.50168,1.50186,1.50166,1.50182,26200000.0
2005-08-05 01:41:00,1.50168,1.50208,1.50168,1.50175,43100000.0
2005-08-05 01:42:00,1.50184,1.50211,1.5017,1.50203,37700000.0
2005-08-05 01:43:00,1.502,1.5022,1.5019,1.5021,22200000.0
2005-08-05 01:44:00,1.50204,1.50204,1.50171,1.50199,22200000.0
2005-08-05 01:45:00,1.50196,1.50208,1.50187,1.50189,42800000.0
2005-08-05 01:46:00,1.50182,1.50196,1.50161,1.50172,40300000.0
2005-08-05 01:47:00,1.50167,1.5018,1.50149,1.50149,29800000.0
2005-08-05 01:48:00,1.50183,1.50215,1.50161,1.50161,51100000.0
2005-08-05 01:49:00,1.50189,1.50206,1.50147,1.50193,21200000.0
2005-08-05 01:50:00,1.50188,1.50216,1.5015,1.50206,42600000.0
2005-08-05 01:51:00,1.50204,1.5021,1.50197,1.50198,24600000.0
2005-08-05 01:52:00,1.50249,1.50268,1.50245,1.50245,44800000.0
2005-08-05 01:53:00,1.50266,1.50275,1.50257,1.50258,58600000.0
2005-08-05 01:54:00,1.50267,1.50284,1.50263,1.50263,40400000.0
2005-08-05 01:55:00,1.50247,1.50247,1.50146,1.50236,35400000.0
2005-08-05 01:56:00,1.50275,1.50305,1.50269,1.50278,39400000.0
2005-08-05 01:57:00,1.50284,1.50304,1.5028,1.50296,49100000.0
2005-08-05 01:58:00,1.50263,1.50282,1.50158,1.50269,20800000.0
2005-08-05 01:59:00,1.50297,1.50314,1.50269,1.50301,32600000.0
2005-08-05 02:00:00,1.50277,1.503,1.50256,1.50284,30000000.0
2005-08-05 02:01:00,1.50281,1.50283,1.50269,1.50276,62600000.0
2005-08-05 02:02:00,1.5027,1.50325,1.50269,1.503,77600000.0
2005-08-05 02:03:00,1.50317,1.50336,1.50312,1.50322,73700000.0
2005-08-05 02:04:00,1.50317,1.50327,1.50314,1.50314,90700001.0
2005-08-05 02:05:00,1.50319,1.50356,1.50319,1.50356,60300000.0
2005-08-05 02:06:00,1.50393,1.50403,1.50329,1.50403,65700000.0
2005-08-05 02:07:00,1.50413,1.50426,1.50383,1.50416,186100000.0
2005-08-05 02:08:00,1.50396,1.50405,1.50382,1.50384,42000000.0
2005-08-05 02:09:00,1.50376,1.50397,1.50354,1.50378,188500001.0
2005-08-05 02:10:00,1.50334,1.50363,1.50322,1.50322,118000000.0
2005-08-05 02:11:00,1.50264,1.50272,1.50175,1.50272,43400000.0
2005-08-05 02:12:00,1.50287,1.50287,1.50273,1.50281,52700000.0
2005-08-05 02:13:00,1.50278,1.50336,1.50278,1.50336,40000000.0
2005-08-05 02:14:00,1.50343,1.50343,1.50308,1.50333,151300000.0
2005-08-05 02:15:00,1.50303,1.50304,1.50276,1.50293,223700000.0
2005-08-05 02:16:00,1.50304,1.50312,1.50287,1.50307,69000001.0
2005-08-05 02:17:00,1.50282,1.50341,1.50267,1.50279,207200000.0
2005-08-05 02:18:00,1.50251,1.50267,1.50204,1.50258,43200000.0
2005-08-05 02:19:00,1.50277,1.503,1.50265,1.50269,36000000.0
2005-08-05 02:20:00,1.50272,1.50301,1.50268,1.50291,37200000.0
2005-08-05 02:21:00,1.50265,1.50294,1.50251,1.50294,55900000.0
2005-08-05 02:22:00,1.50274,1.50299,1.50274,1.50299,34700000.0
2005-08-05 02:23:00,1.50331,1.50359,1.50331,1.50356,34100000.0
2005-08-05 02:24:00,1.50351,1.50378,1.50345,1.50378,32800000.0
2005-08-05 02:25:00,1.50374,1.50396,1.50367,1.50374,110000000.0
2005-08-05 02:26:00,1.50362,1.50362,1.50271,1.50287,62400000.0
2005-08-05 02:27:00,1.50267,1.5027,1.50252,1.50257,84300000.0
2005-08-05 02:28:00,1.50262,1.50283,1.50259,1.50265,68200001.0
2005-08-05 02:29:00,1.5029,1.50303,1.50271,1.50292,45600000.0
2005-08-05 02:30:00,1.50313,1.50327,1.50298,1.50323,29400000.0
2005-08-05 02:31:00,1.50307,1.50326,1.50301,1.50309,60600000.0
2005-08-05 02:32:00,1.50322,1.50344,1.50311,1.50343,32200000.0
2005-08-05 02:33:00,1.50323,1.50339,1.50316,1.50337,207400000.0
2005-08-05 02:34:00,1.50377,1.50383,1.50362,1.50382,50900000.0
2005-08-05 02:35:00,1.50367,1.50385,1.50334,1.50334,101700001.0
2005-08-05 02:36:00,1.50363,1.50365,1.50341,1.50347,35200000.0
2005-08-05 02:37:00,1.50311,1.50318,1.50308,1.50308,122800004.0
2005-08-05 02:38:00,1.50321,1.50331,1.50316,1.50326,45200000.0
2005-08-05 02:39:00,1.50329,1.50371,1.50329,1.50371,35400000.0
2005-08-05 02:40:00,1.50388,1.50408,1.50388,1.50389,43100000.0
2005-08-05 02:41:00,1.50379,1.50397,1.50351,1.50351,20600000.0
2005-08-05 02:42:00,1.50346,1.50364,1.50346,1.5036,28200000.0
2005-08-05 02:43:00,1.5036,1.5037,1.50354,1.5037,39500000.0
2005-08-05 02:44:00,1.5038,1.50389,1.50364,1.50382,45000000.0
2005-08-05 02:45:00,1.5033,1.50348,1.50323,1.50333,52400000.0
2005-08-05 02:46:00,1.50321,1.50333,1.5031,1.50311,177900001.0
2005-08-05 02:47:00,1.50361,1.50394,1.50326,1.50378,200700000.0
2005-08-05 02:48:00,1.50359,1.50386,1.50354,1.50386,154700001.0
2005-08-05 02:49:00,1.50369,1.50369,1.50328,1.50332,70500000.0
2005-08-05 02:51:00,1.50331,1.5034,1.50312,1.50325,85400000.0
2005-08-05 02:52:00,1.50327,1.50327,1.50109,1.50109,45700000.0
2005-08-05 02:53:00,1.50143,1.50252,1.50143,1.50252,44400000.0
2005-08-05 02:54:00,1.50257,1.50257,1.50036,1.50036,37600000.0
2005-08-05 02:55:00,1.50069,1.50183,1.50069,1.50183,28200000.0
2005-08-05 02:56:00,1.50214,1.50217,1.50164,1.50215,74400000.0
2005-08-05 02:57:00,1.50214,1.50214,1.50193,1.50196,54200000.0
2005-08-05 02:58:00,1.50205,1.50211,1.50194,1.50194,65400000.0
2005-08-05 02:59:00,1.50185,1.50232,1.50185,1.50228,62400000.0
2005-08-05 03:00:00,1.5023,1.50246,1.50225,1.50236,97400000.0
2005-08-05 03:01:00,1.50215,1.50222,1.50182,1.50219,45800000.0
2005-08-05 03:02:00,1.50217,1.50217,1.50193,1.50204,56600000.0
2005-08-05 03:03:00,1.5021,1.5023,1.5021,1.5023,63200000.0
2005-08-05 03:04:00,1.50229,1.50251,1.50203,1.50212,35800000.0
2005-08-05 03:05:00,1.5021,1.50221,1.50206,1.50219,44600000.0
2005-08-05 03:06:00,1.50215,1.50215,1.50196,1.50199,45200000.0
2005-08-05 03:07:00,1.50215,1.50278,1.50209,1.50263,85600000.0
2005-08-05 03:08:00,1.50252,1.50252,1.50216,1.50217,58800000.0
2005-08-05 03:09:00,1.50246,1.50258,1.50217,1.50252,33800000.0
2005-08-05 03:10:00,1.5024,1.5025,1.502,1.5023,44100000.0
2005-08-05 03:12:00,1.5024,1.5025,1.5022,1.5024,44100000.0
2005-08-05 03:13:00,1.50208,1.50258,1.50208,1.50258,44100000.0
2005-08-05 03:14:00,1.50275,1.50289,1.50245,1.50283,30200000.0
2005-08-05 03:15:00,1.50255,1.5031,1.50255,1.5031,53200000.0
2005-08-05 03:16:00,1.50299,1.50299,1.50271,1.50292,32400000.0
2005-08-05 03:17:00,1.50288,1.50311,1.50253,1.50311,39800000.0
2005-08-05 03:18:00,1.50305,1.50305,1.50273,1.50304,42100000.0
2005-08-05 03:19:00,1.50299,1.50304,1.50279,1.50304,24600000.0
2005-08-05 03:20:00,1.50251,1.50304,1.50249,1.50304,61200000.0
2005-08-05 03:21:00,1.50296,1.50302,1.50291,1.50292,41400000.0
2005-08-05 03:22:00,1.50311,1.50311,1.50297,1.50299,82800000.0
2005-08-05 03:23:00,1.50316,1.50324,1.50311,1.50324,74600000.0
2005-08-05 03:24:00,1.50325,1.50325,1.50298,1.50298,89200002.0
2005-08-05 03:25:00,1.50333,1.50333,1.5029,1.50296,42400000.0
2005-08-05 03:26:00,1.5028,1.50291,1.50273,1.50286,130500000.0
2005-08-05 03:27:00,1.50289,1.50293,1.50273,1.50284,93900000.0
2005-08-05 03:28:00,1.50279,1.50283,1.50273,1.50279,37800000.0
2005-08-05 03:29:00,1.50276,1.50282,1.5027,1.50271,49200000.0
2005-08-05 03:30:00,1.50268,1.50269,1.50256,1.50257,71800000.0
2005-08-05 03:31:00,1.50246,1.50276,1.50246,1.50276,17600000.0
2005-08-05 03:32:00,1.50263,1.50277,1.50249,1.50249,45200000.0
2005-08-05 03:33:00,1.50231,1.50256,1.50231,1.50246,42800000.0
2005-08-05 03:34:00,1.50263,1.50281,1.50225,1.50225,40000000.0
2005-08-05 03:35:00,1.50231,1.50243,1.50228,1.50243,80500001.0
2005-08-05 03:36:00,1.50238,1.50252,1.50214,1.50226,37300000.0
2005-08-05 03:37:00,1.50219,1.50254,1.50202,1.50254,39400001.0
2005-08-05 03:38:00,1.50259,1.50274,1.50245,1.50274,31700000.0
2005-08-05 03:39:00,1.50246,1.50251,1.50241,1.50241,87400000.0
2005-08-05 03:40:00,1.5023,1.50279,1.50217,1.50279,111400000.0
2005-08-05 03:41:00,1.50277,1.50285,1.50258,1.5028,70000000.0
2005-08-05 03:42:00,1.50273,1.50283,1.5027,1.5028,70800000.0
2005-08-05 03:43:00,1.50263,1.50272,1.50261,1.50272,40900000.0
2005-08-05 03:44:00,1.5029,1.50308,1.50282,1.50297,33400000.0
2005-08-05 03:45:00,1.50297,1.50311,1.50291,1.50311,38300000.0
2005-08-05 03:46:00,1.50275,1.50281,1.5026,1.5026,49600000.0
2005-08-05 03:47:00,1.50261,1.50287,1.50261,1.50271,34900000.0
2005-08-05 03:48:00,1.50308,1.50326,1.50295,1.50312,45800001.0
2005-08-05 03:49:00,1.50317,1.50317,1.50282,1.50282,31200000.0
2005-08-05 03:50:00,1.50313,1.50339,1.50298,1.50298,112200001.0
2005-08-05 03:51:00,1.50311,1.50311,1.50298,1.50301,43500000.0
2005-08-05 03:52:00,1.50244,1.50244,1.50212,1.5022,117400001.0
2005-08-05 03:53:00,1.50208,1.50234,1.50204,1.5023,69800000.0
2005-08-05 03:54:00,1.50244,1.50308,1.50244,1.50279,20600000.0
2005-08-05 03:55:00,1.50321,1.50321,1.50288,1.50288,31300000.0
2005-08-05 03:56:00,1.50291,1.50304,1.50289,1.50289,35600000.0
2005-08-05 03:57:00,1.50239,1.50252,1.50236,1.50244,129100000.0
2005-08-05 03:58:00,1.50242,1.50346,1.5024,1.50252,290700002.0
2005-08-05 03:59:00,1.50285,1.5031,1.50281,1.50297,156500000.0
2005-08-05 04:00:00,1.50316,1.50317,1.50299,1.50308,68000000.0
2005-08-05 04:01:00,1.50306,1.50337,1.5029,1.50337,131600000.0
2005-08-05 04:02:00,1.50341,1.50374,1.50325,1.50325,131500000.0
2005-08-05 04:03:00,1.50343,1.50343,1.50314,1.50335,103800001.0
2005-08-05 04:04:00,1.50334,1.50351,1.50331,1.50351,158000000.0
2005-08-05 04:05:00,1.50339,1.50398,1.50335,1.50398,169800000.0
2005-08-05 04:06:00,1.50382,1.50435,1.50382,1.50399,107000000.0
2005-08-05 04:07:00,1.50392,1.50392,1.50357,1.50359,169600000.0
2005-08-05 04:08:00,1.50371,1.50371,1.50359,1.50359,15000000.0
2005-08-05 04:09:00,1.50361,1.50361,1.50331,1.50348,33900000.0
2005-08-05 04:10:00,1.5034,1.50347,1.50318,1.50337,122900000.0
2005-08-05 04:11:00,1.50333,1.50335,1.50295,1.50302,51500000.0
2005-08-05 04:12:00,1.50292,1.50306,1.50292,1.50304,72000000.0
2005-08-05 04:13:00,1.50302,1.50315,1.50293,1.50293,75800000.0
2005-08-05 04:14:00,1.50306,1.50318,1.50302,1.50306,93700000.0
2005-08-05 04:15:00,1.50301,1.50327,1.50295,1.50327,111300000.0
2005-08-05 04:16:00,1.5032,1.50324,1.50294,1.50311,81000001.0
2005-08-05 04:17:00,1.50323,1.50324,1.50311,1.50316,48000000.0
2005-08-05 04:18:00,1.50301,1.50327,1.50299,1.5031,131100001.0
2005-08-05 04:19:00,1.5029,1.50296,1.50268,1.50268,78800001.0
2005-08-05 04:20:00,1.50256,1.50289,1.50248,1.50248,174000000.0
2005-08-05 04:21:00,1.50237,1.50243,1.5023,1.5023,47000000.0
2005-08-05 04:22:00,1.50228,1.50275,1.50215,1.50275,49600000.0
2005-08-05 04:23:00,1.5024,1.50245,1.5024,1.5024,35200000.0
2005-08-05 04:24:00,1.50236,1.50236,1.50218,1.5022,169600002.0
2005-08-05 04:25:00,1.50205,1.50264,1.50202,1.50241,204900000.0
2005-08-05 04:26:00,1.50258,1.50258,1.50224,1.50242,125200000.0
2005-08-05 04:28:00,1.5026,1.50265,1.50255,1.50255,70400000.0
2005-08-05 04:29:00,1.50247,1.5029,1.50247,1.50283,78400000.0
2005-08-05 04:30:00,1.50248,1.50285,1.50247,1.50275,100500000.0
2005-08-05 04:31:00,1.50265,1.50275,1.50244,1.50273,30600000.0
2005-08-05 04:32:00,1.50286,1.50287,1.50278,1.50287,23800000.0
2005-08-05 04:33:00,1.50288,1.50288,1.50263,1.5027,38100000.0
2005-08-05 04:34:00,1.50271,1.50271,1.50254,1.50259,21800000.0
2005-08-05 04:35:00,1.50244,1.50259,1.50232,1.50232,62300000.0
2005-08-05 04:36:00,1.50258,1.50279,1.50206,1.50265,149500001.0
2005-08-05 04:37:00,1.50257,1.50286,1.50239,1.5026,131600000.0
2005-08-05 04:38:00,1.50265,1.50265,1.50245,1.50262,54900001.0
2005-08-05 04:39:00,1.50238,1.50253,1.50238,1.50241,64000000.0
2005-08-05 04:40:00,1.50237,1.50265,1.50237,1.50265,30200000.0
2005-08-05 04:41:00,1.50244,1.50282,1.50242,1.50277,48700000.0
2005-08-05 04:42:00,1.50261,1.50288,1.50256,1.50288,72400000.0
2005-08-05 04:43:00,1.50285,1.50285,1.50269,1.50275,71500000.0
2005-08-05 04:44:00,1.5026,1.50307,1.5026,1.50307,29200000.0
2005-08-05 04:45:00,1.50304,1.50318,1.50278,1.50297,62700001.0
2005-08-05 04:46:00,1.50273,1.50282,1.50269,1.50269,40600000.0
2005-08-05 04:47:00,1.50266,1.50309,1.50264,1.50309,83700000.0
2005-08-05 04:48:00,1.50284,1.50309,1.50284,1.50304,52100000.0
2005-08-05 04:49:00,1.50277,1.50284,1.5024,1.5024,58200000.0
2005-08-05 04:50:00,1.50294,1.50304,1.5028,1.50286,37200000.0
2005-08-05 04:51:00,1.50264,1.50264,1.50264,1.50264,40600000.0
2005-08-05 04:52:00,1.50255,1.50316,1.50255,1.50278,49000000.0
2005-08-05 04:53:00,1.5027,1.50316,1.5027,1.50289,32600000.0
2005-08-05 04:54:00,1.50265,1.50281,1.50261,1.50261,26400000.0
2005-08-05 04:55:00,1.50306,1.50318,1.50271,1.50318,36200000.0
2005-08-05 04:56:00,1.50309,1.50329,1.50307,1.50314,44400001.0
2005-08-05 04:57:00,1.50291,1.50334,1.50268,1.50268,38100000.0
2005-08-05 04:58:00,1.50266,1.50308,1.50266,1.50284,26800000.0
2005-08-05 04:59:00,1.5024,1.50265,1.5024,1.5024,129700000.0
2005-08-05 05:00:00,1.50268,1.50271,1.50255,1.50265,44400001.0
2005-08-05 05:01:00,1.50253,1.50278,1.50253,1.50278,42000001.0
2005-08-05 05:02:00,1.50266,1.50273,1.50238,1.50248,26800000.0
2005-08-05 05:03:00,1.50226,1.50253,1.50223,1.50235,152300000.0
2005-08-05 05:04:00,1.5023,1.50248,1.5023,1.50248,236100001.0
2005-08-05 05:05:00,1.50252,1.50256,1.50235,1.5025,158700000.0
2005-08-05 05:06:00,1.5026,1.50273,1.50254,1.5026,179800000.0
2005-08-05 05:07:00,1.5025,1.503,1.5025,1.50261,263200000.0
2005-08-05 05:08:00,1.50302,1.50302,1.50269,1.50269,282100001.0
2005-08-05 05:09:00,1.50263,1.50303,1.50263,1.50278,214000001.0
2005-08-05 05:10:00,1.503,1.50313,1.50292,1.50301,196600000.0
2005-08-05 05:11:00,1.50282,1.50286,1.50265,1.50272,159900002.0
2005-08-05 05:12:00,1.50275,1.50291,1.50273,1.50279,98600000.0
2005-08-05 05:13:00,1.50274,1.50297,1.50272,1.50277,158200002.0
2005-08-05 05:14:00,1.50256,1.50259,1.50237,1.50237,219900000.0
2005-08-05 05:15:00,1.50246,1.5026,1.50234,1.50259,53300000.0
2005-08-05 05:16:00,1.50236,1.50261,1.50212,1.50232,174600000.0
2005-08-05 05:17:00,1.50221,1.50253,1.50215,1.50242,176700000.0
2005-08-05 05:18:00,1.5024,1.50251,1.50209,1.5024,243800000.0
2005-08-05 05:19:00,1.50205,1.50218,1.50159,1.50159,272100001.0
2005-08-05 05:20:00,1.5017,1.50194,1.50166,1.5018,295700000.0
2005-08-05 05:21:00,1.50186,1.50225,1.50182,1.50201,304500000.0
2005-08-05 05:22:00,1.50206,1.50218,1.50201,1.50211,237200001.0
2005-08-05 05:23:00,1.50206,1.50206,1.50186,1.50186,118600000.0
2005-08-05 05:24:00,1.50184,1.50194,1.50169,1.50183,167000001.0
2005-08-05 05:25:00,1.50204,1.50234,1.50196,1.50201,210200000.0
2005-08-05 05:26:00,1.50216,1.50232,1.50216,1.50225,135700000.0
2005-08-05 05:27:00,1.5024,1.5024,1.50178,1.50178,193800000.0
2005-08-05 05:28:00,1.50176,1.50196,1.50163,1.50174,225600001.0
2005-08-05 05:29:00,1.50176,1.50178,1.50149,1.50157,299700000.0
2005-08-05 05:30:00,1.50173,1.50193,1.50166,1.50172,200000000.0
2005-08-05 05:31:00,1.50178,1.50208,1.50172,1.50189,82200000.0
2005-08-05 05:32:00,1.50168,1.50233,1.50164,1.5023,147200000.0
2005-08-05 05:33:00,1.50226,1.50226,1.50167,1.50198,200900001.0
2005-08-05 05:34:00,1.50196,1.50247,1.50196,1.50206,225100001.0
2005-08-05 05:35:00,1.5023,1.50237,1.50222,1.50232,45800001.0
2005-08-05 05:36:00,1.50223,1.50241,1.50221,1.50235,175200000.0
2005-08-05 05:37:00,1.50214,1.50215,1.50193,1.502,198700000.0
2005-08-05 05:38:00,1.50204,1.50224,1.50197,1.50224,129400000.0
2005-08-05 05:39:00,1.50229,1.50229,1.50199,1.50199,177200000.0
2005-08-05 05:40:00,1.50191,1.50218,1.50182,1.50206,215900000.0
2005-08-05 05:41:00,1.50199,1.50231,1.50195,1.50197,97600000.0
2005-08-05 05:42:00,1.50211,1.50231,1.50211,1.50217,216500000.0
2005-08-05 05:43:00,1.50191,1.50201,1.5019,1.50191,90600001.0
2005-08-05 05:44:00,1.50192,1.50195,1.50154,1.50154,131400001.0
2005-08-05 05:45:00,1.50174,1.50195,1.5017,1.50174,151500000.0
2005-08-05 05:46:00,1.50181,1.50199,1.50177,1.50194,171800000.0
2005-08-05 05:47:00,1.50196,1.50207,1.50179,1.50189,224700000.0
2005-08-05 05:48:00,1.50169,1.50194,1.50164,1.50179,292800000.0
2005-08-05 05:49:00,1.50189,1.50213,1.5018,1.50182,160700000.0
2005-08-05 05:50:00,1.50182,1.50229,1.50178,1.50209,293600000.0
2005-08-05 05:51:00,1.50214,1.50214,1.50191,1.50192,208500000.0
2005-08-05 05:52:00,1.50189,1.50219,1.5018,1.50219,181300001.0
2005-08-05 05:53:00,1.50215,1.50218,1.5018,1.5018,170900001.0
2005-08-05 05:54:00,1.50196,1.50232,1.50189,1.50232,208900001.0
2005-08-05 05:55:00,1.50245,1.50261,1.50222,1.50226,215500000.0
2005-08-05 05:56:00,1.5022,1.50235,1.50188,1.50188,134200000.0
2005-08-05 05:57:00,1.50183,1.50191,1.50181,1.50184,173600000.0
2005-08-05 05:58:00,1.50189,1.5019,1.50177,1.50177,160000002.0
2005-08-05 05:59:00,1.50185,1.50196,1.50169,1.50169,105600002.0
2005-08-05 06:00:00,1.5015,1.5015,1.50131,1.50132,245900000.0
2005-08-05 06:01:00,1.50136,1.50161,1.50136,1.50149,158100000.0
2005-08-05 06:02:00,1.5016,1.50181,1.50156,1.50157,298200002.0
2005-08-05 06:03:00,1.50178,1.50187,1.50169,1.50181,53800000.0
2005-08-05 06:04:00,1.50146,1.50154,1.50142,1.50145,165900000.0
2005-08-05 06:05:00,1.50144,1.50169,1.50144,1.50155,417400002.0
2005-08-05 06:06:00,1.50167,1.50185,1.50164,1.50178,66300000.0
2005-08-05 06:07:00,1.50181,1.50184,1.50159,1.50179,334000000.0
2005-08-05 06:08:00,1.50149,1.50169,1.50147,1.50157,533000001.0
2005-08-05 06:09:00,1.50147,1.50202,1.50143,1.50154,387400000.0
2005-08-05 06:10:00,1.5016,1.50185,1.5016,1.50171,293000001.0
2005-08-05 06:11:00,1.50178,1.50194,1.5017,1.50173,412700002.0
2005-08-05 06:12:00,1.5017,1.50207,1.50166,1.50207,242200001.0
2005-08-05 06:13:00,1.50207,1.50247,1.50198,1.50198,336200000.0
2005-08-05 06:14:00,1.50227,1.50239,1.5021,1.50218,400200000.0
2005-08-05 06:15:00,1.5023,1.50237,1.5022,1.50233,133700000.0
2005-08-05 06:16:00,1.50221,1.50237,1.50212,1.50237,189600000.0
2005-08-05 06:17:00,1.50211,1.50234,1.50211,1.50222,178600001.0
2005-08-05 06:18:00,1.50225,1.50248,1.50225,1.50231,263000000.0
2005-08-05 06:19:00,1.50232,1.50254,1.50232,1.50254,164100000.0
2005-08-05 06:20:00,1.50252,1.50265,1.50234,1.50243,291600000.0
2005-08-05 06:21:00,1.50259,1.50267,1.50247,1.50259,211400000.0
2005-08-05 06:22:00,1.50258,1.50278,1.50256,1.50269,244600000.0
2005-08-05 06:23:00,1.50258,1.5027,1.50248,1.50248,277100000.0
2005-08-05 06:24:00,1.5024,1.50252,1.50225,1.50236,403300001.0
2005-08-05 06:25:00,1.50235,1.50252,1.50235,1.50237,212100000.0
2005-08-05 06:26:00,1.50229,1.5024,1.5022,1.50231,357000000.0
2005-08-05 06:27:00,1.50218,1.50218,1.50189,1.50191,368600001.0
2005-08-05 06:28:00,1.50192,1.50204,1.50175,1.5018,358600001.0
2005-08-05 06:29:00,1.50188,1.502,1.50187,1.5019,111000001.0
2005-08-05 06:30:00,1.5019,1.50214,1.50187,1.50207,236100000.0
2005-08-05 06:31:00,1.50231,1.50257,1.50231,1.50245,123200000.0
2005-08-05 06:32:00,1.5025,1.50263,1.50249,1.50249,209700000.0
2005-08-05 06:33:00,1.50241,1.5028,1.50241,1.50263,319200000.0
2005-08-05 06:34:00,1.50269,1.503,1.5025,1.503,211100001.0
2005-08-05 06:35:00,1.50294,1.50328,1.50294,1.50305,138500000.0
2005-08-05 06:36:00,1.50299,1.50307,1.50271,1.50271,63000000.0
2005-08-05 06:37:00,1.50216,1.5023,1.50209,1.50219,189100001.0
2005-08-05 06:38:00,1.5021,1.50246,1.5021,1.50218,116100000.0
2005-08-05 06:39:00,1.50234,1.50259,1.50234,1.50259,38000000.0
2005-08-05 06:40:00,1.50265,1.50266,1.50248,1.5025,118900000.0
2005-08-05 06:41:00,1.5024,1.5024,1.50218,1.50238,170900002.0
2005-08-05 06:42:00,1.50247,1.50257,1.50232,1.50234,273900000.0
2005-08-05 06:44:00,1.50229,1.50242,1.50224,1.5023,287200000.0
2005-08-05 06:45:00,1.50239,1.5025,1.50234,1.50244,247700001.0
2005-08-05 06:46:00,1.50223,1.50233,1.50216,1.50225,227200001.0
2005-08-05 06:47:00,1.50226,1.50239,1.50219,1.50237,213700000.0
2005-08-05 06:48:00,1.50221,1.50243,1.50219,1.50229,48100000.0
2005-08-05 06:49:00,1.50207,1.50232,1.50199,1.50209,260300001.0
2005-08-05 06:50:00,1.50217,1.50222,1.50202,1.50207,30600000.0
2005-08-05 06:51:00,1.50232,1.50232,1.50194,1.50217,38000001.0
2005-08-05 06:52:00,1.50213,1.50237,1.50213,1.50221,228700000.0
2005-08-05 06:53:00,1.50226,1.50261,1.50225,1.50238,206600001.0
2005-08-05 06:54:00,1.50236,1.50277,1.50232,1.50235,484100003.0
2005-08-05 06:55:00,1.50226,1.50234,1.50209,1.50214,337900000.0
2005-08-05 06:56:00,1.50218,1.50218,1.50204,1.50209,23800000.0
2005-08-05 06:57:00,1.50214,1.50217,1.50207,1.50212,69400000.0
2005-08-05 06:58:00,1.50199,1.50204,1.50184,1.50197,177300000.0
2005-08-05 06:59:00,1.50194,1.50216,1.50191,1.50207,275900000.0
2005-08-05 07:00:00,1.50224,1.50234,1.50223,1.50229,121800000.0
2005-08-05 07:01:00,1.50214,1.50232,1.5021,1.50225,331800002.0
2005-08-05 07:02:00,1.50227,1.50245,1.5022,1.50234,485200003.0
2005-08-05 07:03:00,1.50239,1.50246,1.50231,1.50239,163400001.0
2005-08-05 07:04:00,1.50242,1.50267,1.50233,1.50265,351600002.0
2005-08-05 07:05:00,1.5028,1.5028,1.50252,1.50252,108600001.0
2005-08-05 07:06:00,1.50243,1.50258,1.50233,1.50248,219500001.0
2005-08-05 07:07:00,1.50243,1.50246,1.50226,1.50239,199400000.0
2005-08-05 07:08:00,1.50238,1.50242,1.50217,1.50225,254000000.0
2005-08-05 07:09:00,1.50228,1.50246,1.50227,1.50229,222700000.0
2005-08-05 07:10:00,1.50238,1.50241,1.50221,1.50224,454800001.0
2005-08-05 07:11:00,1.50228,1.50243,1.50225,1.50237,357400001.0
2005-08-05 07:12:00,1.50238,1.50253,1.50233,1.50251,293500001.0
2005-08-05 07:13:00,1.50248,1.50248,1.50224,1.50231,271800001.0
2005-08-05 07:14:00,1.50223,1.50246,1.50223,1.50242,483500000.0
2005-08-05 07:15:00,1.50258,1.50276,1.50234,1.50276,240600000.0
2005-08-05 07:16:00,1.50265,1.5028,1.50261,1.50272,200500000.0
2005-08-05 07:17:00,1.50276,1.50296,1.50267,1.50271,250400000.0
2005-08-05 07:18:00,1.50272,1.50299,1.50262,1.50299,464400001.0
2005-08-05 07:19:00,1.50289,1.50306,1.50272,1.50287,336200000.0
2005-08-05 07:20:00,1.50277,1.50284,1.50245,1.5027,447200001.0
2005-08-05 07:21:00,1.50263,1.5027,1.5025,1.50254,303000000.0
2005-08-05 07:22:00,1.50268,1.50285,1.50253,1.50266,371600000.0
2005-08-05 07:23:00,1.50282,1.50289,1.50261,1.50279,458300003.0
2005-08-05 07:24:00,1.50266,1.50276,1.50247,1.50262,271200001.0
2005-08-05 07:25:00,1.5027,1.50286,1.50261,1.50286,364100000.0
2005-08-05 07:26:00,1.50295,1.50305,1.50274,1.5029,272400000.0
2005-08-05 07:27:00,1.50278,1.50297,1.50255,1.50294,166400002.0
2005-08-05 07:28:00,1.5028,1.5028,1.50262,1.50266,258900000.0
2005-08-05 07:29:00,1.50262,1.50292,1.50256,1.50267,201500000.0
2005-08-05 07:30:00,1.50275,1.5029,1.5027,1.50282,524000001.0
2005-08-05 07:31:00,1.50273,1.50286,1.50259,1.5026,251700002.0
2005-08-05 07:32:00,1.50255,1.50261,1.50231,1.50256,532500004.0
2005-08-05 07:33:00,1.50258,1.50282,1.50251,1.50266,382900001.0
2005-08-05 07:34:00,1.50258,1.50289,1.50258,1.50271,311500003.0
2005-08-05 07:35:00,1.50268,1.50284,1.50261,1.50263,264900001.0
2005-08-05 07:36:00,1.50267,1.50294,1.5025,1.50276,426500003.0
2005-08-05 07:37:00,1.50278,1.50288,1.50261,1.50271,196500001.0
2005-08-05 07:38:00,1.50266,1.50277,1.50262,1.50273,36400001.0
2005-08-05 07:39:00,1.50266,1.50275,1.50255,1.50267,336800000.0
2005-08-05 07:40:00,1.50263,1.50286,1.50262,1.50275,309000001.0
2005-08-05 07:41:00,1.50273,1.50329,1.50273,1.50329,566500000.0
2005-08-05 07:42:00,1.5034,1.50356,1.50334,1.50353,284600000.0
2005-08-05 07:43:00,1.50362,1.50369,1.50343,1.50359,207000000.0
2005-08-05 07:44:00,1.50331,1.50331,1.50302,1.50313,459300001.0
2005-08-05 07:45:00,1.50337,1.50359,1.50334,1.50347,359800001.0
2005-08-05 07:46:00,1.5035,1.5036,1.50333,1.50337,440500000.0
2005-08-05 07:47:00,1.50357,1.50375,1.50333,1.50347,671500001.0
2005-08-05 07:48:00,1.50349,1.50377,1.50346,1.50357,704300003.0
2005-08-05 07:49:00,1.50377,1.50392,1.50352,1.5036,647100002.0
2005-08-05 07:50:00,1.50363,1.50389,1.50353,1.50376,584300002.0
2005-08-05 07:51:00,1.50391,1.50391,1.50357,1.50377,596500000.0
2005-08-05 07:52:00,1.50375,1.50383,1.50358,1.50374,490100002.0
2005-08-05 07:53:00,1.50372,1.50405,1.50362,1.50387,580400002.0
2005-08-05 07:54:00,1.5038,1.50388,1.50369,1.50379,380200000.0
2005-08-05 07:55:00,1.50381,1.50409,1.50381,1.50391,417800002.0
2005-08-05 07:56:00,1.50407,1.50452,1.50404,1.50432,738200003.0
2005-08-05 07:57:00,1.50429,1.50454,1.50413,1.50428,575900004.0
2005-08-05 07:58:00,1.50433,1.50433,1.50384,1.50413,723100000.0
2005-08-05 07:59:00,1.50406,1.50416,1.50392,1.50397,453600001.0
2005-08-05 08:00:00,1.50389,1.50389,1.5032,1.5032,380800001.0
2005-08-05 08:01:00,1.50322,1.50361,1.50313,1.50322,436700000.0
2005-08-05 08:02:00,1.50303,1.50311,1.50291,1.50293,216400000.0
2005-08-05 08:03:00,1.50289,1.50313,1.50283,1.50288,480500003.0
2005-08-05 08:04:00,1.50292,1.50313,1.50287,1.503,484600003.0
2005-08-05 08:05:00,1.50304,1.50319,1.50287,1.50293,286300000.0
2005-08-05 08:06:00,1.50316,1.50316,1.50262,1.50291,754400004.0
2005-08-05 08:07:00,1.5027,1.50274,1.5025,1.50251,504400001.0
2005-08-05 08:08:00,1.50267,1.50308,1.50267,1.50308,411200001.0
2005-08-05 08:09:00,1.50331,1.50336,1.50297,1.50304,554700002.0
2005-08-05 08:10:00,1.50314,1.50332,1.50294,1.50319,530500002.0
2005-08-05 08:11:00,1.50301,1.5031,1.50277,1.50286,264500000.0
2005-08-05 08:12:00,1.50293,1.50306,1.50283,1.50299,431400002.0
2005-08-05 08:13:00,1.50291,1.50304,1.50258,1.50292,203800000.0
2005-08-05 08:14:00,1.50287,1.50318,1.50287,1.50313,93200000.0
2005-08-05 08:15:00,1.50301,1.50315,1.50292,1.50307,259200000.0
2005-08-05 08:16:00,1.5034,1.50376,1.5034,1.50341,307100000.0
2005-08-05 08:17:00,1.50324,1.5036,1.50324,1.50346,278200000.0
2005-08-05 08:18:00,1.5035,1.50367,1.50322,1.50327,180700000.0
2005-08-05 08:19:00,1.50296,1.50306,1.50288,1.50301,340900001.0
2005-08-05 08:20:00,1.503,1.50314,1.50289,1.50291,264800000.0
2005-08-05 08:21:00,1.50289,1.50315,1.50278,1.50304,553100002.0
2005-08-05 08:22:00,1.50281,1.50299,1.50275,1.50292,335400000.0
2005-08-05 08:23:00,1.50308,1.50339,1.50308,1.50327,292700001.0
2005-08-05 08:24:00,1.50336,1.50358,1.50329,1.50337,457300002.0
2005-08-05 08:25:00,1.50354,1.50366,1.50343,1.50343,592100000.0
2005-08-05 08:26:00,1.50344,1.5037,1.50344,1.50364,360800002.0
2005-08-05 08:27:00,1.50376,1.50397,1.50371,1.50371,388200001.0
2005-08-05 08:28:00,1.50373,1.50424,1.50373,1.50406,539900000.0
2005-08-05 08:29:00,1.50382,1.50383,1.50325,1.50325,372200000.0
2005-08-05 08:30:00,1.50294,1.50321,1.5029,1.50321,452200002.0
2005-08-05 08:31:00,1.50347,1.5036,1.50332,1.50347,276200000.0
2005-08-05 08:32:00,1.5034,1.50354,1.50327,1.50336,267000001.0
2005-08-05 08:33:00,1.50332,1.50344,1.5031,1.50313,184300000.0
2005-08-05 08:34:00,1.50313,1.50344,1.50287,1.50326,678500002.0
2005-08-05 08:35:00,1.50359,1.50396,1.50347,1.50364,510600001.0
2005-08-05 08:36:00,1.50354,1.50381,1.50346,1.50377,457700000.0
2005-08-05 08:37:00,1.50369,1.50385,1.50354,1.50354,333700001.0
2005-08-05 08:38:00,1.50361,1.50366,1.50337,1.50354,358600001.0
2005-08-05 08:39:00,1.50364,1.50375,1.50346,1.50357,598900001.0
2005-08-05 08:40:00,1.50376,1.50436,1.50376,1.50395,295600000.0
2005-08-05 08:41:00,1.50409,1.50416,1.50373,1.50382,505900002.0
2005-08-05 08:42:00,1.50381,1.50407,1.50372,1.50373,410300000.0
2005-08-05 08:43:00,1.50388,1.50409,1.50383,1.50389,249000000.0
2005-08-05 08:44:00,1.50388,1.50403,1.50374,1.50385,448900000.0
2005-08-05 08:45:00,1.50382,1.50383,1.50347,1.50352,660600004.0
2005-08-05 08:46:00,1.50359,1.50381,1.50347,1.50354,672100000.0
2005-08-05 08:47:00,1.50358,1.50379,1.50352,1.50365,518400002.0
2005-08-05 08:48:00,1.50381,1.50422,1.50377,1.50396,394700001.0
2005-08-05 08:49:00,1.50382,1.50404,1.50376,1.50384,437600000.0
2005-08-05 08:50:00,1.50387,1.50412,1.50383,1.50408,495200000.0
2005-08-05 08:51:00,1.50408,1.50422,1.50376,1.5039,553100002.0
2005-08-05 08:52:00,1.50415,1.50427,1.50382,1.50382,566800000.0
2005-08-05 08:53:00,1.50385,1.50419,1.50381,1.50401,530500000.0
2005-08-05 08:54:00,1.50398,1.50414,1.50385,1.50394,702300003.0
2005-08-05 08:55:00,1.50416,1.50438,1.50399,1.50412,533800000.0
2005-08-05 08:56:00,1.50402,1.50417,1.50368,1.50378,555300002.0
2005-08-05 08:57:00,1.50385,1.50411,1.50373,1.50392,519200000.0
2005-08-05 08:58:00,1.50379,1.50424,1.50378,1.50418,461500001.0
2005-08-05 08:59:00,1.50405,1.50416,1.50389,1.50389,341800001.0
2005-08-05 09:00:00,1.50372,1.50376,1.50345,1.50351,495100001.0
2005-08-05 09:01:00,1.50371,1.5038,1.50357,1.50363,409600000.0
2005-08-05 09:02:00,1.50361,1.50375,1.50344,1.50361,698900001.0
2005-08-05 09:03:00,1.50366,1.50378,1.50343,1.50351,599400001.0
2005-08-05 09:04:00,1.50381,1.5042,1.50376,1.50398,712300003.0
2005-08-05 09:05:00,1.50381,1.50398,1.50374,1.50381,591400000.0
2005-08-05 09:06:00,1.50368,1.50386,1.50353,1.50369,556000002.0
2005-08-05 09:07:00,1.50363,1.50377,1.50357,1.50361,394300000.0
2005-08-05 09:08:00,1.50356,1.50364,1.50348,1.50353,205100000.0
2005-08-05 09:09:00,1.5037,1.50397,1.50364,1.50379,289900000.0
2005-08-05 09:10:00,1.50386,1.50443,1.50386,1.50419,331000001.0
2005-08-05 09:11:00,1.50436,1.50436,1.5038,1.5038,532100000.0
2005-08-05 09:12:00,1.50424,1.50436,1.50405,1.50409,428700000.0
2005-08-05 09:13:00,1.50398,1.50423,1.50393,1.504,490200000.0
2005-08-05 09:14:00,1.50403,1.50426,1.5039,1.5041,289400001.0
2005-08-05 09:15:00,1.50399,1.50424,1.50369,1.50424,376400000.0
2005-08-05 09:16:00,1.50398,1.50416,1.50393,1.50415,491700000.0
2005-08-05 09:17:00,1.50425,1.50444,1.50418,1.50424,512400000.0
2005-08-05 09:18:00,1.50435,1.5046,1.50435,1.50456,232600001.0
2005-08-05 09:19:00,1.50466,1.50495,1.50457,1.50472,541100002.0
2005-08-05 09:20:00,1.50457,1.50472,1.50457,1.50459,227500000.0
2005-08-05 09:21:00,1.50467,1.50477,1.50457,1.50472,306400000.0
2005-08-05 09:22:00,1.5046,1.5046,1.50423,1.50423,410100001.0
2005-08-05 09:23:00,1.50426,1.50426,1.50396,1.50401,393900002.0
2005-08-05 09:24:00,1.50359,1.50362,1.50304,1.50304,334000001.0
2005-08-05 09:25:00,1.50307,1.5033,1.50307,1.50315,448800000.0
2005-08-05 09:26:00,1.50306,1.5035,1.50306,1.50338,670900003.0
2005-08-05 09:27:00,1.50334,1.50374,1.50334,1.50374,400000002.0
2005-08-05 09:28:00,1.50377,1.5039,1.50357,1.50368,501000002.0
2005-08-05 09:29:00,1.5036,1.50368,1.50341,1.50354,453300000.0
2005-08-05 09:30:00,1.50352,1.50368,1.5034,1.50352,705700003.0
2005-08-05 09:31:00,1.50371,1.50403,1.50366,1.50403,414400001.0
2005-08-05 09:32:00,1.50412,1.50422,1.50401,1.50422,383600000.0
2005-08-05 09:33:00,1.50428,1.50468,1.50417,1.50417,299100001.0
2005-08-05 09:34:00,1.50482,1.50511,1.50447,1.50447,425900000.0
2005-08-05 09:35:00,1.50444,1.50466,1.50434,1.50455,299500003.0
2005-08-05 09:36:00,1.50481,1.50504,1.50433,1.5044,433500001.0
2005-08-05 09:37:00,1.50438,1.50438,1.50402,1.50411,447200002.0
2005-08-05 09:38:00,1.50386,1.50386,1.50309,1.50369,418700001.0
2005-08-05 09:39:00,1.50371,1.50385,1.50352,1.50384,405800000.0
2005-08-05 09:40:00,1.50406,1.50406,1.50322,1.50371,382800000.0
2005-08-05 09:41:00,1.50378,1.50378,1.50332,1.50364,466300001.0
2005-08-05 09:42:00,1.50378,1.50393,1.5036,1.50362,566700003.0
2005-08-05 09:43:00,1.50368,1.50374,1.50349,1.50366,313400000.0
2005-08-05 09:44:00,1.50371,1.50413,1.50371,1.50391,525300002.0
2005-08-05 09:45:00,1.50385,1.50385,1.50343,1.5036,567200003.0
2005-08-05 09:46:00,1.50353,1.50382,1.50353,1.50367,316500001.0
2005-08-05 09:47:00,1.50365,1.50365,1.50337,1.50347,415800000.0
2005-08-05 09:48:00,1.5035,1.50398,1.5035,1.50389,338700000.0
2005-08-05 09:49:00,1.50411,1.50444,1.50402,1.50427,644200002.0
2005-08-05 09:50:00,1.50406,1.50425,1.50401,1.50423,460700001.0
2005-08-05 09:51:00,1.50442,1.50465,1.50433,1.5045,521000000.0
2005-08-05 09:52:00,1.50452,1.50476,1.50448,1.50471,452400001.0
2005-08-05 09:53:00,1.50483,1.50503,1.50466,1.50502,358800002.0
2005-08-05 09:54:00,1.50505,1.5052,1.50481,1.50482,505800001.0
2005-08-05 09:55:00,1.50469,1.50483,1.50447,1.50461,544400002.0
2005-08-05 09:56:00,1.50477,1.50514,1.50453,1.50489,342300000.0
2005-08-05 09:57:00,1.50483,1.50491,1.50434,1.5045,570900004.0
2005-08-05 09:58:00,1.50465,1.50503,1.50457,1.50465,799100000.0
2005-08-05 09:59:00,1.50479,1.50497,1.50464,1.5048,671500000.0
2005-08-05 10:00:00,1.5044,1.50461,1.50413,1.50413,292900002.0
2005-08-05 10:01:00,1.50423,1.50459,1.50413,1.50429,620100000.0
2005-08-05 10:02:00,1.50445,1.50464,1.50429,1.50434,577000001.0
2005-08-05 10:03:00,1.50421,1.50439,1.50416,1.50439,405500000.0
2005-08-05 10:04:00,1.50443,1.50474,1.5043,1.50455,393000000.0
2005-08-05 10:05:00,1.50412,1.50428,1.50396,1.50398,361600000.0
2005-08-05 10:06:00,1.50401,1.50419,1.50386,1.50392,490900001.0
2005-08-05 10:07:00,1.50368,1.50406,1.5036,1.50378,495700000.0
2005-08-05 10:08:00,1.50373,1.50399,1.5037,1.5037,529900001.0
2005-08-05 10:09:00,1.50374,1.50374,1.50339,1.50357,477600001.0
2005-08-05 10:10:00,1.50347,1.50355,1.50342,1.5035,323400000.0
2005-08-05 10:11:00,1.50351,1.50356,1.50338,1.50348,367900000.0
2005-08-05 10:12:00,1.50348,1.50374,1.50344,1.50368,555500003.0
2005-08-05 10:13:00,1.50385,1.50426,1.50385,1.50391,545100002.0
2005-08-05 10:14:00,1.5039,1.50411,1.5037,1.50411,548900001.0
2005-08-05 10:15:00,1.50431,1.50431,1.50327,1.50327,430400003.0
2005-08-05 10:16:00,1.50319,1.50326,1.50294,1.50316,451500003.0
2005-08-05 10:17:00,1.50269,1.50269,1.50212,1.50238,314700000.0
2005-08-05 10:18:00,1.50247,1.50266,1.50176,1.50176,398400001.0
2005-08-05 10:19:00,1.50182,1.50244,1.50173,1.50237,331400000.0
2005-08-05 10:20:00,1.50242,1.50291,1.50242,1.50291,522400001.0
2005-08-05 10:21:00,1.50305,1.50342,1.50305,1.50322,441400001.0
2005-08-05 10:22:00,1.50318,1.5034,1.50305,1.50312,389300001.0
2005-08-05 10:23:00,1.50308,1.5033,1.50298,1.50301,497100004.0
2005-08-05 10:24:00,1.50296,1.50296,1.50254,1.50276,381200000.0
2005-08-05 10:25:00,1.5028,1.50301,1.5025,1.503,347800000.0
2005-08-05 10:26:00,1.50298,1.50348,1.50298,1.50347,503200000.0
2005-08-05 10:27:00,1.50339,1.50339,1.50298,1.50309,477800000.0
2005-08-05 10:28:00,1.50299,1.50325,1.50273,1.50273,649000002.0
2005-08-05 10:29:00,1.50268,1.50333,1.50268,1.50327,506500002.0
2005-08-05 10:30:00,1.50334,1.50334,1.50292,1.50298,624300002.0
2005-08-05 10:31:00,1.50267,1.50296,1.50242,1.50288,567200000.0
2005-08-05 10:32:00,1.50315,1.50356,1.50287,1.50287,510600002.0
2005-08-05 10:33:00,1.50352,1.50361,1.50332,1.50361,504900000.0
2005-08-05 10:34:00,1.50333,1.50387,1.50333,1.50369,372100002.0
2005-08-05 10:35:00,1.50368,1.50371,1.50334,1.50351,505200002.0
2005-08-05 10:36:00,1.50351,1.50355,1.50288,1.50324,539700002.0
2005-08-05 10:37:00,1.50322,1.50332,1.50291,1.50298,476400001.0
2005-08-05 10:38:00,1.50284,1.50292,1.50259,1.50259,429700002.0
2005-08-05 10:39:00,1.50254,1.5026,1.50221,1.5026,399600001.0
2005-08-05 10:40:00,1.50249,1.50268,1.5021,1.50268,338100001.0
2005-08-05 10:41:00,1.50273,1.50305,1.5026,1.50277,677200001.0
2005-08-05 10:42:00,1.50276,1.50286,1.50255,1.50286,360800000.0
2005-08-05 10:43:00,1.50251,1.50269,1.50227,1.50236,500700002.0
2005-08-05 10:44:00,1.50282,1.50312,1.50268,1.50293,574100001.0
2005-08-05 10:45:00,1.50295,1.50295,1.50233,1.50243,506600001.0
2005-08-05 10:46:00,1.50238,1.50266,1.50232,1.50245,287600002.0
2005-08-05 10:47:00,1.50244,1.50265,1.50241,1.50248,383200001.0
2005-08-05 10:48:00,1.50248,1.50268,1.50244,1.50258,520400001.0
2005-08-05 10:49:00,1.5026,1.50269,1.50244,1.50253,372100001.0
2005-08-05 10:50:00,1.50219,1.50239,1.50186,1.50217,532900000.0
2005-08-05 10:51:00,1.50221,1.50282,1.50221,1.50275,468100001.0
2005-08-05 10:52:00,1.50277,1.50298,1.50255,1.50255,297100002.0
2005-08-05 10:53:00,1.50248,1.50274,1.50248,1.50248,377200000.0
2005-08-05 10:54:00,1.50252,1.50285,1.50251,1.50281,508700001.0
2005-08-05 10:55:00,1.50302,1.50314,1.50286,1.50293,487100000.0
2005-08-05 10:56:00,1.50289,1.50294,1.50265,1.50268,487700000.0
2005-08-05 10:57:00,1.50298,1.50308,1.50285,1.50293,364600000.0
2005-08-05 10:58:00,1.50274,1.50287,1.50246,1.50271,460800000.0
2005-08-05 10:59:00,1.50266,1.50301,1.5024,1.50249,925800000.0
2005-08-05 11:00:00,1.50252,1.50252,1.50226,1.50232,460900000.0
2005-08-05 11:01:00,1.50234,1.50265,1.50232,1.50241,517000000.0
2005-08-05 11:02:00,1.50242,1.50253,1.50228,1.50235,541900001.0
2005-08-05 11:03:00,1.5023,1.50258,1.50224,1.50258,262200001.0
2005-08-05 11:04:00,1.50264,1.50285,1.50239,1.50277,563800001.0
2005-08-05 11:05:00,1.50274,1.50293,1.50265,1.50283,432400001.0
2005-08-05 11:06:00,1.50283,1.50289,1.50264,1.50277,696600004.0
2005-08-05 11:07:00,1.50268,1.50279,1.50254,1.50254,262300001.0
2005-08-05 11:08:00,1.50291,1.50292,1.50229,1.50279,355900000.0
2005-08-05 11:09:00,1.50276,1.503,1.50267,1.50274,390600000.0
2005-08-05 11:10:00,1.50275,1.50294,1.50266,1.50266,481600001.0
2005-08-05 11:11:00,1.50252,1.50277,1.50247,1.50257,576700001.0
2005-08-05 11:12:00,1.50248,1.50282,1.50247,1.50277,582800002.0
2005-08-05 11:13:00,1.50273,1.50322,1.50271,1.50322,389600001.0
2005-08-05 11:14:00,1.50317,1.50367,1.50306,1.50349,441700001.0
2005-08-05 11:15:00,1.50349,1.50349,1.50313,1.50313,442700000.0
2005-08-05 11:16:00,1.50326,1.50351,1.50318,1.50351,470800001.0
2005-08-05 11:17:00,1.50345,1.50345,1.50303,1.50303,449200000.0
2005-08-05 11:18:00,1.50296,1.50318,1.50274,1.50285,359700001.0
2005-08-05 11:19:00,1.50283,1.5031,1.50282,1.50293,405200002.0
2005-08-05 11:20:00,1.50292,1.50322,1.50286,1.50286,591600000.0
2005-08-05 11:21:00,1.50318,1.50333,1.50295,1.50317,575600002.0
2005-08-05 11:22:00,1.50295,1.50323,1.50288,1.50323,621500000.0
2005-08-05 11:23:00,1.50327,1.50345,1.50308,1.50327,449300000.0
2005-08-05 11:24:00,1.50327,1.50327,1.50306,1.50313,397400001.0
2005-08-05 11:25:00,1.50326,1.50326,1.50308,1.50319,464000004.0
2005-08-05 11:26:00,1.50317,1.50322,1.50302,1.50307,536100000.0
2005-08-05 11:27:00,1.50308,1.50318,1.50281,1.5029,654600002.0
2005-08-05 11:28:00,1.50312,1.50326,1.50295,1.50308,355400002.0
2005-08-05 11:29:00,1.50305,1.50315,1.50285,1.50305,483800001.0
2005-08-05 11:30:00,1.50297,1.50297,1.50258,1.50274,424300000.0
2005-08-05 11:31:00,1.50267,1.50297,1.50258,1.50281,591600003.0
2005-08-05 11:32:00,1.50283,1.50296,1.50259,1.50276,399500001.0
2005-08-05 11:33:00,1.50278,1.50301,1.50275,1.50286,559100004.0
2005-08-05 11:34:00,1.50294,1.50314,1.50273,1.50288,692500001.0
2005-08-05 11:35:00,1.50291,1.50301,1.50274,1.50293,557700002.0
2005-08-05 11:36:00,1.5028,1.50296,1.50264,1.50267,492500001.0
2005-08-05 11:37:00,1.50247,1.50249,1.50221,1.50238,485600002.0
2005-08-05 11:38:00,1.50243,1.5025,1.50222,1.50222,559300001.0
2005-08-05 11:39:00,1.50227,1.50246,1.50214,1.50219,609200000.0
2005-08-05 11:40:00,1.50212,1.5022,1.50195,1.50215,698400004.0
2005-08-05 11:41:00,1.50229,1.50253,1.50213,1.50237,744900004.0
2005-08-05 11:42:00,1.50252,1.50279,1.50241,1.50241,546900000.0
2005-08-05 11:43:00,1.50248,1.50276,1.50245,1.50253,573900002.0
2005-08-05 11:44:00,1.50263,1.50264,1.50227,1.50232,609200000.0
2005-08-05 11:45:00,1.50244,1.50252,1.50224,1.50244,594200000.0
2005-08-05 11:46:00,1.50247,1.5027,1.50244,1.5027,463300001.0
2005-08-05 11:47:00,1.50262,1.50276,1.50246,1.5026,493800000.0
2005-08-05 11:48:00,1.50251,1.50264,1.50239,1.50251,564400002.0
2005-08-05 11:49:00,1.50259,1.50261,1.5023,1.50239,418800000.0
2005-08-05 11:50:00,1.50252,1.50304,1.50252,1.50294,422100002.0
2005-08-05 11:51:00,1.50305,1.50312,1.5029,1.50295,161700000.0
2005-08-05 11:52:00,1.50297,1.50318,1.50277,1.50304,274300000.0
2005-08-05 11:53:00,1.50302,1.50321,1.50296,1.50315,179600000.0
2005-08-05 11:54:00,1.50313,1.50321,1.50294,1.50308,335500001.0
2005-08-05 11:55:00,1.50318,1.50318,1.50276,1.50313,390500001.0
2005-08-05 11:56:00,1.50318,1.5033,1.50292,1.50326,420500000.0
2005-08-05 11:57:00,1.50332,1.50356,1.50314,1.50337,479300001.0
2005-08-05 11:58:00,1.50347,1.50363,1.5033,1.5033,434500000.0
2005-08-05 11:59:00,1.50295,1.50369,1.50295,1.50354,420300000.0
2005-08-05 12:00:00,1.50381,1.50381,1.5033,1.50335,536700001.0
2005-08-05 12:01:00,1.50357,1.50381,1.50351,1.50354,509500004.0
2005-08-05 12:02:00,1.50348,1.50348,1.50325,1.50336,376600000.0
2005-08-05 12:03:00,1.5034,1.50349,1.5032,1.50349,381200002.0
2005-08-05 12:04:00,1.50331,1.50344,1.50302,1.50338,398100001.0
2005-08-05 12:05:00,1.50333,1.50333,1.50276,1.50321,383900000.0
2005-08-05 12:06:00,1.50328,1.50356,1.50322,1.5033,323000000.0
2005-08-05 12:07:00,1.50328,1.50339,1.5031,1.50321,329600000.0
2005-08-05 12:08:00,1.5031,1.50335,1.50295,1.50329,539200002.0
2005-08-05 12:09:00,1.50331,1.50331,1.503,1.50308,359600000.0
2005-08-05 12:10:00,1.50308,1.5032,1.50293,1.5032,382400000.0
2005-08-05 12:11:00,1.50339,1.5034,1.50308,1.50339,283400001.0
2005-08-05 12:12:00,1.50345,1.5037,1.50344,1.50362,232800001.0
2005-08-05 12:13:00,1.5036,1.50379,1.50352,1.50367,584600003.0
2005-08-05 12:14:00,1.50383,1.50404,1.5037,1.50387,632400002.0
2005-08-05 12:15:00,1.50364,1.50368,1.50321,1.50328,322700002.0
2005-08-05 12:16:00,1.50299,1.50326,1.50274,1.50326,421700002.0
2005-08-05 12:17:00,1.50314,1.50314,1.50276,1.50276,144200000.0
2005-08-05 12:18:00,1.50264,1.50264,1.50191,1.50227,323200000.0
2005-08-05 12:19:00,1.50257,1.50257,1.50151,1.50151,468200001.0
2005-08-05 12:20:00,1.50139,1.50143,1.50119,1.50141,426900000.0
2005-08-05 12:21:00,1.5014,1.50157,1.5013,1.50157,368200000.0
2005-08-05 12:22:00,1.50174,1.50178,1.50153,1.50157,334400002.0
2005-08-05 12:23:00,1.5015,1.50167,1.50142,1.50154,388400000.0
2005-08-05 12:24:00,1.50115,1.50141,1.50082,1.50082,684600004.0
2005-08-05 12:25:00,1.50098,1.5012,1.50086,1.50092,416000000.0
2005-08-05 12:26:00,1.50083,1.501,1.50069,1.50069,444000000.0
2005-08-05 12:27:00,1.50062,1.50097,1.50062,1.50086,482900002.0
2005-08-05 12:28:00,1.50067,1.50122,1.50067,1.50122,503700001.0
2005-08-05 12:29:00,1.5011,1.50123,1.501,1.50113,765400005.0
2005-08-05 12:30:00,1.50108,1.50117,1.50065,1.5011,621100001.0
2005-08-05 12:31:00,1.50125,1.50133,1.501,1.5011,676800001.0
2005-08-05 12:33:00,1.50113,1.50113,1.50072,1.50088,49200001.0
2005-08-05 12:34:00,1.5009,1.50121,1.50078,1.50085,585400001.0
2005-08-05 12:35:00,1.5012,1.5016,1.50117,1.5015,672400003.0
2005-08-05 12:36:00,1.50145,1.50148,1.50118,1.50135,392700001.0
2005-08-05 12:37:00,1.50134,1.50144,1.5011,1.50144,508900000.0
2005-08-05 12:38:00,1.50147,1.5016,1.50121,1.5016,707200000.0
2005-08-05 12:39:00,1.50147,1.5015,1.50121,1.50126,466300000.0
2005-08-05 12:40:00,1.50118,1.5016,1.50118,1.5016,532400000.0
2005-08-05 12:41:00,1.50157,1.50169,1.5015,1.50152,272400002.0
2005-08-05 12:42:00,1.50149,1.50172,1.50143,1.50171,337700000.0
2005-08-05 12:43:00,1.50174,1.50178,1.50149,1.50157,520900002.0
2005-08-05 12:44:00,1.50154,1.50163,1.50125,1.50142,427000002.0
2005-08-05 12:45:00,1.50127,1.50127,1.50088,1.5011,475700002.0
2005-08-05 12:46:00,1.50101,1.50148,1.50085,1.50117,404600000.0
2005-08-05 12:47:00,1.50112,1.50143,1.50112,1.50143,409800001.0
2005-08-05 12:48:00,1.50147,1.50193,1.50136,1.50178,441000001.0
2005-08-05 12:49:00,1.50191,1.50191,1.50153,1.50158,560600001.0
2005-08-05 12:50:00,1.50145,1.50152,1.50121,1.50126,490900002.0
2005-08-05 12:51:00,1.50126,1.50154,1.50119,1.50125,372000000.0
2005-08-05 12:52:00,1.50128,1.50154,1.50126,1.50141,336700000.0
2005-08-05 12:53:00,1.50149,1.50178,1.50146,1.5017,272200000.0
2005-08-05 12:54:00,1.50164,1.5018,1.50148,1.50149,422300000.0
2005-08-05 12:55:00,1.50146,1.50149,1.50118,1.50137,437700000.0
2005-08-05 12:56:00,1.50145,1.5016,1.5012,1.50124,376300000.0
2005-08-05 12:57:00,1.50143,1.50154,1.50114,1.50138,619200001.0
2005-08-05 12:58:00,1.50149,1.50178,1.50149,1.5017,295200000.0
2005-08-05 12:59:00,1.50162,1.50162,1.50113,1.5014,683400000.0
2005-08-05 13:00:00,1.50133,1.50339,1.50133,1.50339,217400001.0
2005-08-05 13:01:00,1.50305,1.50326,1.503,1.50324,335900000.0
2005-08-05 13:02:00,1.50327,1.50382,1.50327,1.50359,390700000.0
2005-08-05 13:03:00,1.50326,1.50333,1.50299,1.50301,432100002.0
2005-08-05 13:04:00,1.50295,1.50313,1.50264,1.50264,237800000.0
2005-08-05 13:05:00,1.50262,1.50286,1.50262,1.50285,165000001.0
2005-08-05 13:06:00,1.50294,1.50295,1.50267,1.50282,364000001.0
2005-08-05 13:07:00,1.50278,1.50301,1.50274,1.50296,314800000.0
2005-08-05 13:08:00,1.50243,1.50381,1.5023,1.50348,187500000.0
2005-08-05 13:09:00,1.50359,1.50402,1.50359,1.50379,322100001.0
2005-08-05 13:10:00,1.50368,1.50399,1.50367,1.50383,144500000.0
2005-08-05 13:11:00,1.50392,1.50422,1.50384,1.5041,431000000.0
2005-08-05 13:12:00,1.50403,1.50403,1.50371,1.50373,274900001.0
2005-08-05 13:13:00,1.50372,1.5042,1.50356,1.5042,340500000.0
2005-08-05 13:14:00,1.50441,1.50448,1.50428,1.5044,373600001.0
2005-08-05 13:15:00,1.50463,1.50511,1.5046,1.50495,438700001.0
2005-08-05 13:16:00,1.5049,1.50499,1.50452,1.50473,127700000.0
2005-08-05 13:17:00,1.50467,1.50471,1.50441,1.50455,117400000.0
2005-08-05 13:18:00,1.50452,1.50485,1.50449,1.50485,327500001.0
2005-08-05 13:19:00,1.50474,1.50508,1.50445,1.50487,296800002.0
2005-08-05 13:20:00,1.50471,1.50493,1.50447,1.50447,207600000.0
2005-08-05 13:21:00,1.50432,1.50438,1.5043,1.50432,166200001.0
2005-08-05 13:22:00,1.50436,1.5049,1.50436,1.50484,211800000.0
2005-08-05 13:23:00,1.50479,1.5052,1.50479,1.50512,264200000.0
2005-08-05 13:24:00,1.50487,1.50487,1.50461,1.50476,286400000.0
2005-08-05 13:25:00,1.50469,1.5048,1.50455,1.50457,151100000.0
2005-08-05 13:26:00,1.5046,1.50496,1.5046,1.50481,222600000.0
2005-08-05 13:27:00,1.50492,1.50495,1.50469,1.50471,345200000.0
2005-08-05 13:28:00,1.5048,1.5053,1.50477,1.50513,457400002.0
2005-08-05 13:29:00,1.5052,1.50556,1.50491,1.50527,653400001.0
2005-08-05 13:30:00,1.50538,1.5054,1.50508,1.5054,557100001.0
2005-08-05 13:31:00,1.50563,1.5061,1.50561,1.50579,576600002.0
2005-08-05 13:32:00,1.50579,1.50601,1.50577,1.50595,239100000.0
2005-08-05 13:33:00,1.5057,1.50629,1.5057,1.50624,403700001.0
2005-08-05 13:34:00,1.50617,1.50638,1.50599,1.50623,441100002.0
2005-08-05 13:35:00,1.50641,1.50665,1.50625,1.50647,411000001.0
2005-08-05 13:36:00,1.50623,1.50623,1.50589,1.50612,462100001.0
2005-08-05 13:37:00,1.50621,1.50685,1.50619,1.50673,496700000.0
2005-08-05 13:38:00,1.50663,1.50723,1.50663,1.50686,403000000.0
2005-08-05 13:39:00,1.50701,1.50721,1.50669,1.50695,255600000.0
2005-08-05 13:40:00,1.5069,1.50714,1.50664,1.50665,407300000.0
2005-08-05 13:41:00,1.50658,1.50658,1.5054,1.50563,226000000.0
2005-08-05 13:42:00,1.50556,1.50566,1.5054,1.50566,196700000.0
2005-08-05 13:43:00,1.50581,1.50608,1.50581,1.50608,115800000.0
2005-08-05 13:44:00,1.50605,1.50609,1.50586,1.50609,243200000.0
2005-08-05 13:45:00,1.50593,1.50593,1.50553,1.50558,484000002.0
2005-08-05 13:46:00,1.50579,1.50612,1.50566,1.50569,460300001.0
2005-08-05 13:47:00,1.50555,1.50575,1.50523,1.50532,532400000.0
2005-08-05 13:48:00,1.50535,1.50554,1.50535,1.50554,243400002.0
2005-08-05 13:49:00,1.50572,1.50603,1.50572,1.50597,194900000.0
2005-08-05 13:50:00,1.506,1.5063,1.506,1.5061,328000000.0
2005-08-05 13:51:00,1.50614,1.50645,1.50607,1.50633,255300000.0
2005-08-05 13:52:00,1.50618,1.50664,1.50613,1.50618,432800002.0
2005-08-05 13:53:00,1.5061,1.50633,1.50601,1.5061,503500001.0
2005-08-05 13:54:00,1.50615,1.50651,1.50615,1.50635,397000002.0
2005-08-05 13:55:00,1.50611,1.50621,1.50587,1.50587,333300002.0
2005-08-05 13:56:00,1.50579,1.50592,1.50551,1.50555,405500000.0
2005-08-05 13:57:00,1.50565,1.50568,1.50536,1.5055,353700000.0
2005-08-05 13:58:00,1.50536,1.50569,1.50533,1.50563,226600000.0
2005-08-05 13:59:00,1.50578,1.5063,1.50578,1.5063,437700001.0
2005-08-05 14:00:00,1.50634,1.5067,1.50633,1.5067,260600001.0
2005-08-05 14:01:00,1.50671,1.50702,1.50663,1.50663,393300002.0
2005-08-05 14:02:00,1.50656,1.50699,1.50656,1.50689,363100002.0
2005-08-05 14:03:00,1.50693,1.50735,1.50693,1.50708,454200003.0
2005-08-05 14:04:00,1.5071,1.5077,1.5071,1.5077,405800001.0
2005-08-05 14:05:00,1.5074,1.50786,1.50718,1.50786,339200001.0
2005-08-05 14:06:00,1.50795,1.50805,1.50768,1.50805,371600002.0
2005-08-05 14:07:00,1.50832,1.50847,1.50809,1.5084,324000001.0
2005-08-05 14:08:00,1.50883,1.50988,1.50883,1.50974,347400001.0
2005-08-05 14:09:00,1.5098,1.5098,1.50878,1.50878,180700000.0
2005-08-05 14:10:00,1.50888,1.5095,1.50888,1.50938,212700000.0
2005-08-05 14:11:00,1.50951,1.50951,1.50916,1.50918,126300001.0
2005-08-05 14:12:00,1.50923,1.50948,1.50918,1.50943,236000000.0
2005-08-05 14:13:00,1.50923,1.50955,1.50923,1.50946,178300002.0
2005-08-05 14:14:00,1.50942,1.5097,1.50933,1.50959,227900000.0
2005-08-05 14:15:00,1.50929,1.50978,1.50929,1.50968,365700001.0
2005-08-05 14:16:00,1.50971,1.51011,1.50971,1.50999,191900000.0
2005-08-05 14:17:00,1.51016,1.51084,1.50974,1.51077,677500003.0
2005-08-05 14:18:00,1.51042,1.51042,1.50986,1.51026,347900001.0
2005-08-05 14:19:00,1.51034,1.51065,1.51029,1.51058,391300000.0
2005-08-05 14:20:00,1.51102,1.51195,1.5107,1.51092,201200000.0
2005-08-05 14:21:00,1.51084,1.51102,1.51032,1.51035,348000002.0
2005-08-05 14:22:00,1.5107,1.51134,1.5107,1.5109,572600001.0
2005-08-05 14:23:00,1.51119,1.51187,1.51092,1.51187,203800002.0
2005-08-05 14:24:00,1.51165,1.51199,1.51145,1.51183,473000000.0
2005-08-05 14:25:00,1.51191,1.51191,1.51124,1.51128,475300000.0
2005-08-05 14:26:00,1.51133,1.51185,1.51028,1.51139,586100001.0
2005-08-05 14:27:00,1.51188,1.51196,1.51156,1.51169,417900002.0
2005-08-05 14:28:00,1.51181,1.51186,1.51103,1.51161,53300000.0
2005-08-05 14:29:00,1.51119,1.51119,1.50903,1.50938,41000000.0
2005-08-05 14:30:00,1.50908,1.51183,1.50668,1.51183,66500001.0
2005-08-05 14:31:00,1.51174,1.51236,1.51103,1.51149,44200000.0
2005-08-05 14:32:00,1.51081,1.51135,1.5103,1.51101,25400000.0
2005-08-05 14:33:00,1.5102,1.51069,1.50974,1.51059,39000000.0
2005-08-05 14:34:00,1.5109,1.511,1.5102,1.51079,28000000.0
2005-08-05 14:35:00,1.51138,1.51145,1.51015,1.51015,50500000.0
2005-08-05 14:36:00,1.51009,1.51013,1.50817,1.50817,50200000.0
2005-08-05 14:37:00,1.50882,1.50883,1.50736,1.5076,53100000.0
2005-08-05 14:38:00,1.50778,1.50858,1.50749,1.50829,46800000.0
2005-08-05 14:39:00,1.50812,1.50837,1.50725,1.50733,35600000.0
2005-08-05 14:40:00,1.50742,1.50891,1.50742,1.50877,22400000.0
2005-08-05 14:41:00,1.50872,1.5092,1.50818,1.5086,45200000.0
2005-08-05 14:42:00,1.50815,1.50818,1.50747,1.50747,41000000.0
2005-08-05 14:43:00,1.50789,1.50823,1.50777,1.50783,53000000.0
2005-08-05 14:44:00,1.50792,1.50822,1.50792,1.50805,59000000.0
2005-08-05 14:45:00,1.50753,1.50844,1.50729,1.50761,49000000.0
2005-08-05 14:46:00,1.50813,1.50813,1.50733,1.50771,43800000.0
2005-08-05 14:47:00,1.50796,1.50797,1.50759,1.50784,26800000.0
2005-08-05 14:48:00,1.50744,1.50788,1.50715,1.50788,42600000.0
2005-08-05 14:49:00,1.5078,1.5083,1.50772,1.50777,44700000.0
2005-08-05 14:50:00,1.50754,1.50864,1.50754,1.50849,35500000.0
2005-08-05 14:51:00,1.50869,1.50874,1.50803,1.50818,33400000.0
2005-08-05 14:52:00,1.50824,1.50904,1.50824,1.50894,44400000.0
2005-08-05 14:53:00,1.5087,1.5092,1.50865,1.50893,28000000.0
2005-08-05 14:54:00,1.50928,1.50928,1.5086,1.5086,46600001.0
2005-08-05 14:55:00,1.5089,1.50949,1.5089,1.5093,41800000.0
2005-08-05 14:56:00,1.50931,1.50931,1.50848,1.50875,28600000.0
2005-08-05 14:57:00,1.50891,1.50904,1.50844,1.50844,30200000.0
2005-08-05 14:58:00,1.5081,1.50836,1.508,1.50819,54600000.0
2005-08-05 14:59:00,1.50801,1.50883,1.50796,1.50868,33000000.0
2005-08-05 15:00:00,1.50874,1.50874,1.50831,1.50832,34000000.0
2005-08-05 15:01:00,1.50889,1.50889,1.50835,1.50848,37400000.0
2005-08-05 15:02:00,1.50859,1.50865,1.50829,1.50848,36400000.0
2005-08-05 15:03:00,1.50784,1.50835,1.50753,1.50763,44300000.0
2005-08-05 15:04:00,1.50754,1.50805,1.50754,1.50787,43600000.0
2005-08-05 15:05:00,1.50746,1.50777,1.50746,1.50749,50700000.0
2005-08-05 15:06:00,1.50762,1.50802,1.50732,1.50802,88300003.0
2005-08-05 15:07:00,1.50815,1.50815,1.5067,1.50753,51400001.0
2005-08-05 15:08:00,1.50794,1.5084,1.50763,1.5084,58600000.0
2005-08-05 15:09:00,1.50847,1.50866,1.50807,1.5083,51900000.0
2005-08-05 15:10:00,1.50812,1.50812,1.50764,1.50768,64400001.0
2005-08-05 15:11:00,1.50784,1.50801,1.50708,1.50708,37000000.0
2005-08-05 15:12:00,1.50689,1.50748,1.50689,1.50726,52800000.0
2005-08-05 15:13:00,1.50743,1.50773,1.50721,1.50773,25800000.0
2005-08-05 15:14:00,1.50729,1.5076,1.50718,1.50736,37600000.0
2005-08-05 15:15:00,1.50748,1.50752,1.50701,1.50751,55200000.0
2005-08-05 15:16:00,1.50768,1.50805,1.50768,1.50791,48600001.0
2005-08-05 15:17:00,1.50767,1.50778,1.5074,1.50763,37400000.0
2005-08-05 15:18:00,1.50745,1.50759,1.50719,1.50759,45900000.0
2005-08-05 15:19:00,1.50753,1.50817,1.50732,1.50753,33800000.0
2005-08-05 15:20:00,1.50721,1.50761,1.50721,1.50736,49600000.0
2005-08-05 15:21:00,1.50716,1.50719,1.507,1.50719,44600000.0
2005-08-05 15:22:00,1.50702,1.50742,1.50702,1.5073,39000000.0
2005-08-05 15:23:00,1.50729,1.50748,1.50707,1.50743,34800000.0
2005-08-05 15:24:00,1.50719,1.50734,1.50699,1.5073,36200000.0
2005-08-05 15:25:00,1.50711,1.50744,1.50689,1.50702,32800000.0
2005-08-05 15:26:00,1.5069,1.5069,1.50622,1.50636,30400000.0
2005-08-05 15:27:00,1.5064,1.50749,1.5064,1.50737,51800001.0
2005-08-05 15:28:00,1.50728,1.50774,1.50728,1.50764,41100000.0
2005-08-05 15:29:00,1.50774,1.50816,1.50765,1.50771,47900000.0
2005-08-05 15:30:00,1.50815,1.50824,1.50793,1.5082,32000000.0
2005-08-05 15:31:00,1.50831,1.50831,1.50783,1.50798,26400000.0
2005-08-05 15:32:00,1.50786,1.50786,1.50735,1.50765,40300000.0
2005-08-05 15:33:00,1.50757,1.50783,1.50741,1.50771,48000000.0
2005-08-05 15:34:00,1.50728,1.50744,1.50688,1.50688,34000000.0
2005-08-05 15:35:00,1.50701,1.50701,1.5061,1.5061,36400000.0
2005-08-05 15:36:00,1.50666,1.50699,1.50654,1.5069,34200000.0
2005-08-05 15:37:00,1.50708,1.50725,1.50667,1.50701,38600000.0
2005-08-05 15:38:00,1.50689,1.50743,1.50688,1.50711,40900000.0
2005-08-05 15:39:00,1.50708,1.50708,1.50678,1.50678,35600000.0
2005-08-05 15:40:00,1.50704,1.5072,1.5069,1.50698,38600001.0
2005-08-05 15:41:00,1.50744,1.50768,1.50699,1.50754,43800001.0
2005-08-05 15:42:00,1.50757,1.50772,1.50745,1.50772,27800000.0
2005-08-05 15:43:00,1.50763,1.50813,1.50763,1.50789,65800001.0
2005-08-05 15:44:00,1.50802,1.50804,1.50754,1.50776,24800000.0
2005-08-05 15:45:00,1.50758,1.50763,1.50713,1.50747,56200000.0
2005-08-05 15:46:00,1.50742,1.50742,1.50712,1.50716,32200000.0
2005-08-05 15:47:00,1.50715,1.50722,1.50634,1.50705,46200000.0
2005-08-05 15:48:00,1.50708,1.50708,1.50634,1.50634,30400000.0
2005-08-05 15:49:00,1.50603,1.5061,1.50526,1.50577,57300000.0
2005-08-05 15:50:00,1.50551,1.5059,1.50551,1.5059,23200000.0
2005-08-05 15:51:00,1.5061,1.5063,1.50574,1.50592,30400000.0
2005-08-05 15:52:00,1.50594,1.50611,1.50554,1.50558,48300000.0
2005-08-05 15:53:00,1.50524,1.50554,1.50519,1.50536,57400000.0
2005-08-05 15:54:00,1.5055,1.5055,1.50456,1.50456,25800000.0
2005-08-05 15:55:00,1.50449,1.50456,1.50415,1.50415,43100000.0
2005-08-05 15:56:00,1.50409,1.50462,1.50387,1.50454,27200000.0
2005-08-05 15:57:00,1.50436,1.50458,1.5042,1.5042,24600000.0
2005-08-05 15:58:00,1.50428,1.5045,1.50411,1.50448,15600000.0
2005-08-05 15:59:00,1.50422,1.50422,1.50393,1.50415,44400001.0
2005-08-05 16:00:00,1.50445,1.50523,1.50445,1.50523,32800000.0
2005-08-05 16:01:00,1.50569,1.50592,1.50554,1.5056,19200000.0
2005-08-05 16:02:00,1.50556,1.50583,1.50524,1.5058,38000000.0
2005-08-05 16:03:00,1.5054,1.50585,1.50534,1.50573,42800001.0
2005-08-05 16:04:00,1.50541,1.50566,1.50509,1.50509,27200000.0
2005-08-05 16:05:00,1.50502,1.50515,1.50426,1.50445,27800000.0
2005-08-05 16:06:00,1.50451,1.50462,1.50397,1.50397,27700000.0
2005-08-05 16:07:00,1.50385,1.50395,1.50367,1.50395,50800000.0
2005-08-05 16:08:00,1.50417,1.50418,1.50379,1.50417,45200000.0
2005-08-05 16:09:00,1.50409,1.50481,1.50409,1.50431,42600000.0
2005-08-05 16:10:00,1.5043,1.50432,1.50381,1.50396,33200000.0
2005-08-05 16:11:00,1.50397,1.50455,1.50397,1.50455,39800000.0
2005-08-05 16:12:00,1.50437,1.50456,1.50421,1.50445,44600000.0
2005-08-05 16:13:00,1.50424,1.50424,1.50382,1.50399,30000000.0
2005-08-05 16:14:00,1.50369,1.50393,1.5033,1.50342,39600000.0
2005-08-05 16:15:00,1.50291,1.50325,1.50291,1.50313,21800000.0
2005-08-05 16:16:00,1.50295,1.50297,1.50248,1.50268,29200000.0
2005-08-05 16:17:00,1.50244,1.50262,1.50229,1.50238,34800000.0
2005-08-05 16:18:00,1.50241,1.50257,1.50206,1.50212,31800000.0
2005-08-05 16:19:00,1.50216,1.50224,1.50189,1.50209,44400000.0
2005-08-05 16:20:00,1.50196,1.50221,1.50182,1.50221,47400000.0
2005-08-05 16:21:00,1.50248,1.50269,1.50224,1.50239,44200000.0
2005-08-05 16:22:00,1.50228,1.50265,1.50228,1.50261,37400000.0
2005-08-05 16:23:00,1.50257,1.50257,1.50183,1.50183,53500001.0
2005-08-05 16:24:00,1.50181,1.50212,1.50181,1.50206,38100000.0
2005-08-05 16:25:00,1.50231,1.50232,1.5018,1.50222,37900000.0
2005-08-05 16:26:00,1.5023,1.50235,1.50193,1.50193,50600000.0
2005-08-05 16:27:00,1.502,1.50243,1.502,1.50208,33200000.0
2005-08-05 16:28:00,1.50244,1.50256,1.50214,1.50232,47900000.0
2005-08-05 16:29:00,1.50231,1.50231,1.50204,1.50207,35000000.0
2005-08-05 16:30:00,1.50201,1.50213,1.50194,1.50207,48600000.0
2005-08-05 16:31:00,1.50214,1.50251,1.50214,1.50248,45600000.0
2005-08-05 16:32:00,1.50262,1.50262,1.50209,1.50255,63100001.0
2005-08-05 16:33:00,1.50268,1.50281,1.5025,1.50281,25600000.0
2005-08-05 16:34:00,1.50302,1.50307,1.50278,1.50299,36400000.0
2005-08-05 16:35:00,1.50306,1.50316,1.50224,1.50242,39000000.0
2005-08-05 16:36:00,1.50218,1.50313,1.50218,1.50313,38700000.0
2005-08-05 16:37:00,1.50301,1.50315,1.50264,1.50315,58000000.0
2005-08-05 16:38:00,1.503,1.50311,1.50279,1.50288,40600000.0
2005-08-05 16:39:00,1.50292,1.50323,1.5028,1.50323,38900000.0
2005-08-05 16:40:00,1.50309,1.50317,1.50294,1.50314,35200000.0
2005-08-05 16:41:00,1.50281,1.50338,1.50281,1.50303,28200000.0
2005-08-05 16:42:00,1.50304,1.50304,1.50293,1.50298,23400000.0
2005-08-05 16:43:00,1.50297,1.50318,1.50297,1.50312,65200000.0
2005-08-05 16:44:00,1.50323,1.50329,1.50309,1.50318,58800001.0
2005-08-05 16:45:00,1.50287,1.50294,1.50255,1.50255,38500000.0
2005-08-05 16:46:00,1.50256,1.50261,1.50229,1.50251,56900000.0
2005-08-05 16:47:00,1.50252,1.50253,1.50225,1.50232,33800000.0
2005-08-05 16:48:00,1.50246,1.50246,1.50202,1.50216,38000000.0
2005-08-05 16:49:00,1.5022,1.50235,1.5021,1.50232,33600000.0
2005-08-05 16:50:00,1.50219,1.50231,1.50192,1.50204,44400000.0
2005-08-05 16:51:00,1.50182,1.50182,1.50147,1.50172,22700000.0
2005-08-05 16:52:00,1.50178,1.50178,1.5015,1.50173,46600000.0
2005-08-05 16:53:00,1.5019,1.5019,1.50153,1.50187,52800000.0
2005-08-05 16:54:00,1.50156,1.50182,1.50144,1.50182,44100000.0
2005-08-05 16:55:00,1.50229,1.50232,1.50205,1.50222,33000000.0
2005-08-05 16:56:00,1.50196,1.5021,1.50183,1.50196,42400000.0
2005-08-05 16:57:00,1.5019,1.50207,1.50165,1.50206,30400000.0
2005-08-05 16:58:00,1.50151,1.50173,1.50139,1.50157,32500000.0
2005-08-05 16:59:00,1.50168,1.50235,1.50165,1.50235,42200000.0
2005-08-05 17:00:00,1.50185,1.5023,1.50185,1.50211,43400000.0
2005-08-05 17:01:00,1.50178,1.50205,1.5015,1.50196,48300000.0
2005-08-05 17:02:00,1.50191,1.50226,1.50191,1.50226,30400000.0
2005-08-05 17:03:00,1.50222,1.50235,1.50175,1.50175,77200002.0
2005-08-05 17:04:00,1.5018,1.50201,1.50158,1.50193,49200000.0
2005-08-05 17:05:00,1.50168,1.50189,1.50146,1.50183,28400000.0
2005-08-05 17:06:00,1.50146,1.50159,1.50124,1.50155,29000000.0
2005-08-05 17:07:00,1.50158,1.50195,1.50158,1.50184,39800000.0
2005-08-05 17:08:00,1.50171,1.50184,1.50154,1.50173,31800000.0
2005-08-05 17:09:00,1.50163,1.50163,1.50109,1.5012,36200000.0
2005-08-05 17:10:00,1.50048,1.50068,1.49989,1.50024,37800000.0
2005-08-05 17:11:00,1.50034,1.50045,1.50009,1.50045,28800000.0
2005-08-05 17:12:00,1.50042,1.50135,1.50042,1.50135,45200000.0
2005-08-05 17:13:00,1.50148,1.50186,1.50148,1.50186,36600000.0
2005-08-05 17:14:00,1.50148,1.50192,1.50148,1.50177,42000000.0
2005-08-05 17:15:00,1.50189,1.5024,1.50154,1.50203,37600000.0
2005-08-05 17:16:00,1.50199,1.50229,1.50199,1.50216,32000000.0
2005-08-05 17:17:00,1.50207,1.50223,1.50183,1.50219,48400001.0
2005-08-05 17:18:00,1.50238,1.50273,1.50207,1.50273,47400000.0
2005-08-05 17:19:00,1.5028,1.50321,1.50224,1.50224,41000000.0
2005-08-05 17:20:00,1.50235,1.50246,1.50204,1.50224,28400000.0
2005-08-05 17:21:00,1.50254,1.5026,1.50192,1.50232,45800000.0
2005-08-05 17:22:00,1.50194,1.50243,1.50194,1.50213,54700000.0
2005-08-05 17:23:00,1.50204,1.50249,1.50204,1.50245,23200000.0
2005-08-05 17:24:00,1.50231,1.50311,1.50223,1.50284,18600000.0
2005-08-05 17:25:00,1.50248,1.50266,1.50205,1.50242,47400000.0
2005-08-05 17:26:00,1.50222,1.50266,1.50222,1.50224,45500000.0
2005-08-05 17:27:00,1.50248,1.5027,1.50232,1.5025,37700000.0
2005-08-05 17:28:00,1.50285,1.50285,1.50238,1.50238,47400000.0
2005-08-05 17:29:00,1.50255,1.50281,1.50221,1.50281,35600000.0
2005-08-05 17:30:00,1.50287,1.50301,1.50262,1.50282,63400000.0
2005-08-05 17:31:00,1.50293,1.50293,1.50262,1.50262,28400000.0
2005-08-05 17:32:00,1.50242,1.50277,1.50242,1.50269,32800000.0
2005-08-05 17:33:00,1.5025,1.5025,1.50206,1.50228,52600000.0
2005-08-05 17:34:00,1.50203,1.50223,1.50185,1.50223,39000000.0
2005-08-05 17:35:00,1.50224,1.50242,1.50206,1.50229,44100001.0
2005-08-05 17:36:00,1.50231,1.50268,1.5023,1.50268,43300000.0
2005-08-05 17:37:00,1.50285,1.50285,1.50213,1.50253,44500000.0
2005-08-05 17:38:00,1.50261,1.50293,1.50259,1.50259,42400000.0
2005-08-05 17:39:00,1.50275,1.50275,1.50242,1.5026,28400000.0
2005-08-05 17:40:00,1.50221,1.50253,1.50221,1.50253,49600000.0
2005-08-05 17:41:00,1.50242,1.50242,1.50212,1.50216,39200000.0
2005-08-05 17:42:00,1.50218,1.50228,1.50181,1.50221,23600000.0
2005-08-05 17:43:00,1.5023,1.50241,1.50198,1.50228,45100000.0
2005-08-05 17:44:00,1.50225,1.50242,1.50215,1.50227,32600000.0
2005-08-05 17:45:00,1.50227,1.50243,1.50206,1.50243,37400000.0
2005-08-05 17:46:00,1.50255,1.50255,1.50226,1.50249,47500000.0
2005-08-05 17:47:00,1.50225,1.5024,1.50187,1.50193,41400000.0
2005-08-05 17:48:00,1.50209,1.50268,1.50198,1.50268,56200001.0
2005-08-05 17:49:00,1.50258,1.50258,1.50187,1.50233,64600000.0
2005-08-05 17:50:00,1.50202,1.50202,1.50165,1.5017,33400000.0
2005-08-05 17:51:00,1.50155,1.50199,1.50155,1.50183,20800000.0
2005-08-05 17:52:00,1.5019,1.5019,1.50166,1.50183,28400000.0
2005-08-05 17:53:00,1.50154,1.50154,1.50106,1.50135,50600001.0
2005-08-05 17:54:00,1.50137,1.50166,1.50102,1.50145,40900000.0
2005-08-05 17:55:00,1.5016,1.50166,1.50091,1.50143,43200000.0
2005-08-05 17:56:00,1.50148,1.50177,1.50148,1.50158,28400000.0
2005-08-05 17:57:00,1.50142,1.50154,1.50106,1.50119,49000001.0
2005-08-05 17:58:00,1.5012,1.50135,1.50112,1.50135,45100001.0
2005-08-05 17:59:00,1.50127,1.50138,1.50102,1.50121,48200000.0
2005-08-05 18:00:00,1.50139,1.50139,1.50109,1.5013,45100000.0
2005-08-05 18:01:00,1.50134,1.50134,1.50085,1.50104,35400000.0
2005-08-05 18:02:00,1.50107,1.50123,1.50091,1.501,41200000.0
2005-08-05 18:03:00,1.50094,1.50119,1.50077,1.50077,45000000.0
2005-08-05 18:04:00,1.50121,1.50149,1.5012,1.50122,46400000.0
2005-08-05 18:05:00,1.50131,1.50132,1.50104,1.50119,79700000.0
2005-08-05 18:06:00,1.50107,1.50147,1.50107,1.50117,60600000.0
2005-08-05 18:07:00,1.50132,1.50141,1.50121,1.50141,57700000.0
2005-08-05 18:08:00,1.50133,1.50166,1.50133,1.50138,33300000.0
2005-08-05 18:09:00,1.50123,1.50131,1.50109,1.50117,44200000.0
2005-08-05 18:10:00,1.50116,1.50129,1.50097,1.50108,25600000.0
2005-08-05 18:11:00,1.50116,1.50126,1.50096,1.50111,34000000.0
2005-08-05 18:12:00,1.50104,1.50104,1.50064,1.50064,18600000.0
2005-08-05 18:13:00,1.50072,1.50089,1.50037,1.50057,33600000.0
2005-08-05 18:14:00,1.49993,1.50057,1.49993,1.50047,25400000.0
2005-08-05 18:15:00,1.50016,1.50038,1.49989,1.50008,26400000.0
2005-08-05 18:16:00,1.50022,1.5003,1.50013,1.50013,32700000.0
2005-08-05 18:17:00,1.50018,1.50027,1.50002,1.50002,39600000.0
2005-08-05 18:18:00,1.50041,1.5006,1.50017,1.50037,44000000.0
2005-08-05 18:19:00,1.50038,1.50038,1.50021,1.50021,29400000.0
2005-08-05 18:20:00,1.50037,1.50074,1.50037,1.50048,33500000.0
2005-08-05 18:21:00,1.50039,1.5005,1.5002,1.5005,37000000.0
2005-08-05 18:22:00,1.50059,1.50077,1.50049,1.50054,35000000.0
2005-08-05 18:23:00,1.50045,1.50081,1.50036,1.50081,28800000.0
2005-08-05 18:24:00,1.50078,1.50078,1.50038,1.50038,53500000.0
2005-08-05 18:25:00,1.50059,1.50079,1.50048,1.50073,45400000.0
2005-08-05 18:26:00,1.50074,1.50074,1.50069,1.50069,31200000.0
2005-08-05 18:27:00,1.50052,1.50085,1.50034,1.50081,53800001.0
2005-08-05 18:28:00,1.50068,1.50085,1.50063,1.50076,40200000.0
2005-08-05 18:29:00,1.50074,1.5009,1.5006,1.50085,39000000.0
2005-08-05 18:30:00,1.501,1.501,1.50072,1.50075,27000000.0
2005-08-05 18:31:00,1.50065,1.5008,1.5005,1.50075,36200000.0
2005-08-05 18:32:00,1.50076,1.50076,1.5005,1.50071,42400000.0
2005-08-05 18:33:00,1.50063,1.50063,1.50034,1.50043,35700000.0
2005-08-05 18:34:00,1.50062,1.50074,1.50053,1.50058,32700000.0
2005-08-05 18:35:00,1.50057,1.50066,1.5004,1.50066,42100000.0
2005-08-05 18:36:00,1.50038,1.50042,1.50005,1.50005,40200000.0
2005-08-05 18:37:00,1.49996,1.5001,1.49979,1.5001,35300000.0
2005-08-05 18:38:00,1.50015,1.5007,1.50015,1.50066,38100000.0
2005-08-05 18:39:00,1.50045,1.50071,1.50045,1.50067,25800000.0
2005-08-05 18:40:00,1.50057,1.50058,1.50027,1.50031,33000000.0
2005-08-05 18:41:00,1.50039,1.50055,1.50038,1.50047,23000000.0
2005-08-05 18:42:00,1.50007,1.50071,1.50006,1.50071,39000001.0
2005-08-05 18:43:00,1.5008,1.50102,1.50065,1.50065,45700000.0
2005-08-05 18:44:00,1.50073,1.501,1.50072,1.50095,44400000.0
2005-08-05 18:45:00,1.50113,1.50118,1.50092,1.50097,24800000.0
2005-08-05 18:46:00,1.50104,1.50109,1.50088,1.50088,28600000.0
2005-08-05 18:47:00,1.50107,1.50122,1.50107,1.50119,26800000.0
2005-08-05 18:48:00,1.50111,1.50131,1.50102,1.50131,37600000.0
2005-08-05 18:49:00,1.50134,1.50137,1.50091,1.50091,38700000.0
2005-08-05 18:50:00,1.50101,1.50113,1.5008,1.50104,44600000.0
2005-08-05 18:51:00,1.50111,1.5012,1.50095,1.50095,44400000.0
2005-08-05 18:52:00,1.50103,1.50134,1.50099,1.50099,48000001.0
2005-08-05 18:53:00,1.50119,1.50133,1.50102,1.50118,35200000.0
2005-08-05 18:54:00,1.50135,1.50135,1.50101,1.5013,27700000.0
2005-08-05 18:55:00,1.50111,1.50132,1.50111,1.50127,35000000.0
2005-08-05 18:56:00,1.50113,1.50122,1.50084,1.50084,58400000.0
2005-08-05 18:57:00,1.50127,1.50145,1.50127,1.50136,35200001.0
2005-08-05 18:58:00,1.50135,1.5014,1.50125,1.50128,35200000.0
2005-08-05 18:59:00,1.5014,1.5014,1.50097,1.50139,32800000.0
2005-08-05 19:00:00,1.50134,1.50139,1.50093,1.50093,30200000.0
2005-08-05 19:01:00,1.50096,1.50096,1.50066,1.50078,50300000.0
2005-08-05 19:02:00,1.50086,1.50113,1.50076,1.50113,45600001.0
2005-08-05 19:03:00,1.50107,1.50124,1.5009,1.50111,61600001.0
2005-08-05 19:04:00,1.50091,1.50109,1.50068,1.50089,56000000.0
2005-08-05 19:05:00,1.5009,1.5009,1.50052,1.50052,36600000.0
2005-08-05 19:06:00,1.5007,1.50081,1.50053,1.50081,35400000.0
2005-08-05 19:07:00,1.50078,1.50087,1.50059,1.5008,40200000.0
2005-08-05 19:08:00,1.50039,1.50063,1.50039,1.50055,32200000.0
2005-08-05 19:09:00,1.50067,1.50067,1.50028,1.50039,31800000.0
2005-08-05 19:10:00,1.50061,1.50083,1.50036,1.50036,46700000.0
2005-08-05 19:11:00,1.50084,1.50097,1.50077,1.50087,26400000.0
2005-08-05 19:12:00,1.50056,1.50091,1.50056,1.50091,44700000.0
2005-08-05 19:13:00,1.50089,1.50097,1.50079,1.50097,62200001.0
2005-08-05 19:14:00,1.50093,1.50151,1.50093,1.50151,59600000.0
2005-08-05 19:15:00,1.50131,1.50133,1.50099,1.50133,44800000.0
2005-08-05 19:16:00,1.5011,1.50135,1.50108,1.50113,24400000.0
2005-08-05 19:17:00,1.50098,1.50114,1.50088,1.50102,43700000.0
2005-08-05 19:18:00,1.50125,1.5013,1.50111,1.50129,33900000.0
2005-08-05 19:19:00,1.50133,1.50138,1.50094,1.50126,40600000.0
2005-08-05 19:20:00,1.5013,1.50167,1.50128,1.50167,46800000.0
2005-08-05 19:21:00,1.50137,1.50154,1.50126,1.50144,30600000.0
2005-08-05 19:22:00,1.50156,1.50193,1.50145,1.50193,35800000.0
2005-08-05 19:23:00,1.50191,1.50219,1.50157,1.50219,37200000.0
2005-08-05 19:24:00,1.50214,1.50214,1.50194,1.50207,48800000.0
2005-08-05 19:25:00,1.50222,1.50235,1.50209,1.50235,41200000.0
2005-08-05 19:26:00,1.50211,1.50219,1.50167,1.50206,49200001.0
2005-08-05 19:27:00,1.50212,1.50223,1.50189,1.50221,30800000.0
2005-08-05 19:28:00,1.50204,1.50219,1.50189,1.50204,44600000.0
2005-08-05 19:29:00,1.50194,1.50213,1.50163,1.50213,39200000.0
2005-08-05 19:30:00,1.50223,1.50223,1.50205,1.50211,34200000.0
2005-08-05 19:31:00,1.50221,1.50221,1.50209,1.50221,39600000.0
2005-08-05 19:32:00,1.50213,1.50221,1.50198,1.50203,36200000.0
2005-08-05 19:33:00,1.50202,1.50207,1.50184,1.50202,55800001.0
2005-08-05 19:34:00,1.50199,1.50205,1.50182,1.50192,30000000.0
2005-08-05 19:35:00,1.50198,1.50221,1.50172,1.50221,40700000.0
2005-08-05 19:36:00,1.50206,1.50226,1.50198,1.50224,44100000.0
2005-08-05 19:37:00,1.5025,1.50285,1.50245,1.50252,40800000.0
2005-08-05 19:38:00,1.5024,1.50281,1.5024,1.50264,25200000.0
2005-08-05 19:39:00,1.50298,1.50319,1.50294,1.5031,54200000.0
2005-08-05 19:40:00,1.50326,1.5035,1.50316,1.50327,43800000.0
2005-08-05 19:41:00,1.50312,1.50332,1.5029,1.50305,39600000.0
2005-08-05 19:42:00,1.50261,1.50291,1.50256,1.50281,30200000.0
2005-08-05 19:43:00,1.50256,1.50256,1.50206,1.50244,39400001.0
2005-08-05 19:44:00,1.50225,1.50236,1.50213,1.50236,52400000.0
2005-08-05 19:45:00,1.50222,1.50249,1.50222,1.50249,76200002.0
2005-08-05 19:46:00,1.50241,1.50252,1.50204,1.50204,32200000.0
2005-08-05 19:47:00,1.50254,1.50291,1.50254,1.50274,43000000.0
2005-08-05 19:48:00,1.50267,1.50267,1.50252,1.50254,40900000.0
2005-08-05 19:49:00,1.50237,1.50255,1.50234,1.50234,17400000.0
2005-08-05 19:50:00,1.50269,1.50269,1.50242,1.50257,34900000.0
2005-08-05 19:51:00,1.50239,1.5027,1.50239,1.50254,48600000.0
2005-08-05 19:52:00,1.50249,1.50271,1.50238,1.50243,26800000.0
2005-08-05 19:53:00,1.50245,1.50261,1.50235,1.50255,54900000.0
2005-08-05 19:54:00,1.50232,1.50261,1.50229,1.50261,33400000.0
2005-08-05 19:55:00,1.50263,1.50273,1.50256,1.50257,20400000.0
2005-08-05 19:56:00,1.50262,1.50285,1.5026,1.50281,40800000.0
2005-08-05 19:57:00,1.50278,1.50278,1.50248,1.50267,33200000.0
2005-08-05 19:58:00,1.50253,1.50253,1.50238,1.50244,48100000.0
2005-08-05 19:59:00,1.50259,1.50264,1.50248,1.50256,43400000.0
2005-08-05 20:00:00,1.50259,1.50273,1.50228,1.50228,41000000.0
2005-08-05 20:01:00,1.50268,1.50273,1.50248,1.50248,58600001.0
2005-08-05 20:02:00,1.50266,1.50274,1.50252,1.50268,33800000.0
2005-08-05 20:03:00,1.5028,1.5028,1.50255,1.5027,29200000.0
2005-08-05 20:04:00,1.50274,1.50285,1.50245,1.50262,47000000.0
2005-08-05 20:05:00,1.50256,1.50273,1.50248,1.50248,35400000.0
2005-08-05 20:06:00,1.50262,1.50283,1.50259,1.50266,42200000.0
2005-08-05 20:07:00,1.50258,1.50272,1.50238,1.50268,26800000.0
2005-08-05 20:08:00,1.50263,1.50263,1.50226,1.5025,46800001.0
2005-08-05 20:09:00,1.50255,1.50257,1.50251,1.50251,35400000.0
2005-08-05 20:10:00,1.50197,1.50245,1.50197,1.50243,46800000.0
2005-08-05 20:11:00,1.50238,1.50247,1.50224,1.50247,28200000.0
2005-08-05 20:12:00,1.50271,1.50271,1.50197,1.50245,47000000.0
2005-08-05 20:13:00,1.50247,1.50247,1.50219,1.5024,27000000.0
2005-08-05 20:14:00,1.50237,1.50248,1.50184,1.50237,41200000.0
2005-08-05 20:15:00,1.50247,1.50247,1.50222,1.50232,30500000.0
2005-08-05 20:16:00,1.50224,1.50247,1.5022,1.5022,33200000.0
2005-08-05 20:17:00,1.50205,1.50225,1.5017,1.50225,25400000.0
2005-08-05 20:18:00,1.50231,1.50233,1.50216,1.50221,35400001.0
2005-08-05 20:19:00,1.50242,1.50242,1.50219,1.50219,44400000.0
2005-08-05 20:20:00,1.50223,1.50234,1.5021,1.50234,41300000.0
2005-08-05 20:21:00,1.50213,1.50227,1.5021,1.5021,39400000.0
2005-08-05 20:22:00,1.50212,1.50223,1.50201,1.50214,25600000.0
2005-08-05 20:23:00,1.50207,1.50228,1.50197,1.50221,68000001.0
2005-08-05 20:24:00,1.50238,1.50238,1.50216,1.50216,25200000.0
2005-08-05 20:25:00,1.50243,1.50243,1.50211,1.50218,72800000.0
2005-08-05 20:26:00,1.50237,1.50239,1.502,1.50227,41200000.0
2005-08-05 20:27:00,1.50237,1.5024,1.50194,1.50217,71700000.0
2005-08-05 20:28:00,1.50228,1.50252,1.50223,1.50244,44600000.0
2005-08-05 20:29:00,1.50227,1.50233,1.50183,1.5022,45300000.0
2005-08-05 20:30:00,1.50243,1.5025,1.50235,1.50243,45300001.0
2005-08-05 20:31:00,1.50237,1.5025,1.50207,1.50243,64100001.0
2005-08-05 20:32:00,1.50226,1.50236,1.50187,1.50236,46200000.0
2005-08-05 20:33:00,1.50239,1.50239,1.50198,1.50229,29000000.0
2005-08-05 20:34:00,1.50226,1.50243,1.50207,1.50232,51700001.0
2005-08-05 20:35:00,1.50239,1.50276,1.50239,1.50257,41300000.0
2005-08-05 20:36:00,1.50258,1.50284,1.50241,1.50253,73000002.0
2005-08-05 20:37:00,1.50254,1.50254,1.50222,1.50248,45600000.0
2005-08-05 20:38:00,1.50253,1.50253,1.5022,1.50226,37200000.0
2005-08-05 20:39:00,1.50214,1.50237,1.50197,1.50215,70600001.0
2005-08-05 20:40:00,1.50241,1.50275,1.50238,1.5025,39800000.0
2005-08-05 20:41:00,1.50268,1.50272,1.50226,1.50261,59800001.0
2005-08-05 20:42:00,1.50251,1.50251,1.50209,1.5025,29800000.0
2005-08-05 20:43:00,1.50246,1.50246,1.50201,1.50201,24400000.0
2005-08-05 20:44:00,1.50236,1.50251,1.50215,1.50234,25200000.0
2005-08-05 20:45:00,1.50216,1.50256,1.50216,1.50241,46800000.0
2005-08-05 20:46:00,1.50258,1.50268,1.50241,1.50268,50300000.0
2005-08-05 20:47:00,1.50254,1.50258,1.50157,1.50169,27400000.0
2005-08-05 20:48:00,1.50166,1.50191,1.50166,1.50178,59700000.0
2005-08-05 20:49:00,1.50036,1.50108,1.50036,1.50089,18000000.0
2005-08-05 20:50:00,1.50075,1.50081,1.50064,1.50081,39400000.0
2005-08-05 20:51:00,1.50073,1.50099,1.50073,1.5009,25800000.0
2005-08-05 20:52:00,1.5009,1.5011,1.50085,1.501,23000000.0
2005-08-05 20:53:00,1.50067,1.50089,1.50067,1.50089,48600001.0
2005-08-05 20:54:00,1.50056,1.50095,1.50056,1.50073,54000000.0
2005-08-05 20:55:00,1.50077,1.50094,1.50071,1.50087,31300000.0
2005-08-05 20:56:00,1.50076,1.50086,1.50065,1.50086,34100000.0
2005-08-05 20:57:00,1.50075,1.50075,1.50047,1.50047,30800000.0
2005-08-05 20:58:00,1.50051,1.50065,1.50035,1.50035,43500000.0
2005-08-05 20:59:00,1.5004,1.50062,1.50033,1.5006,46200000.0
2005-08-05 21:00:00,1.50061,1.50094,1.50043,1.50092,37800000.0
2005-08-05 21:01:00,1.50127,1.50132,1.5007,1.5007,24800000.0
2005-08-05 21:02:00,1.50128,1.50157,1.50101,1.50147,29000000.0
2005-08-05 21:03:00,1.50142,1.50154,1.50133,1.50144,34400000.0
2005-08-05 21:04:00,1.50164,1.50193,1.50164,1.50193,22000000.0
2005-08-05 21:05:00,1.5017,1.50199,1.50165,1.50165,57300000.0
2005-08-05 21:06:00,1.50168,1.50173,1.50147,1.50173,26200000.0
2005-08-05 21:07:00,1.50179,1.50179,1.50164,1.50178,23600000.0
2005-08-05 21:08:00,1.50171,1.50181,1.50163,1.50181,43500000.0
2005-08-05 21:09:00,1.502,1.50206,1.50186,1.50196,39900000.0
2005-08-05 21:10:00,1.50138,1.5015,1.50127,1.50142,36400000.0
2005-08-05 21:11:00,1.50141,1.50171,1.50125,1.50129,38100000.0
2005-08-05 21:12:00,1.50137,1.50155,1.50131,1.50132,46900000.0
2005-08-05 21:13:00,1.50137,1.50163,1.50137,1.50143,60000000.0
2005-08-05 21:14:00,1.50131,1.50161,1.50131,1.50142,50800000.0
2005-08-05 21:15:00,1.50148,1.50169,1.50144,1.50148,44800000.0
2005-08-05 21:16:00,1.50113,1.50167,1.50113,1.50167,37900000.0
2005-08-05 21:17:00,1.50161,1.50161,1.50107,1.50107,37400000.0
2005-08-05 21:18:00,1.50161,1.50161,1.50094,1.50137,54700000.0
2005-08-05 21:19:00,1.50141,1.50141,1.50107,1.50111,33700000.0
2005-08-05 21:20:00,1.50125,1.50142,1.50119,1.50125,49800000.0
2005-08-05 21:21:00,1.50122,1.50142,1.50117,1.50134,27000000.0
2005-08-05 21:22:00,1.50105,1.50155,1.50105,1.5013,43600000.0
2005-08-05 21:23:00,1.50146,1.50146,1.50092,1.50092,51000000.0
2005-08-05 21:24:00,1.50129,1.50154,1.50116,1.50127,48400000.0
2005-08-05 21:25:00,1.50129,1.50143,1.50092,1.50092,47200000.0
2005-08-05 21:26:00,1.50115,1.50127,1.50105,1.50105,22600000.0
2005-08-05 21:27:00,1.50106,1.50116,1.501,1.501,26200000.0
2005-08-05 21:28:00,1.50095,1.50108,1.50095,1.50098,36100000.0
2005-08-05 21:29:00,1.50103,1.50103,1.50088,1.50097,46800000.0
2005-08-05 21:30:00,1.50104,1.50116,1.50094,1.50102,32400000.0
2005-08-05 21:31:00,1.50111,1.50132,1.50099,1.50128,28200000.0
2005-08-05 21:32:00,1.50137,1.50138,1.50123,1.50135,38700000.0
2005-08-05 21:33:00,1.50139,1.5014,1.50093,1.50099,35100000.0
2005-08-05 21:34:00,1.50079,1.50091,1.50076,1.50083,35600000.0
2005-08-05 21:35:00,1.50085,1.50101,1.50064,1.50101,34200000.0
2005-08-05 21:36:00,1.50112,1.50112,1.50076,1.50112,33000000.0
2005-08-05 21:37:00,1.50103,1.50103,1.50091,1.50101,38400000.0
2005-08-05 21:38:00,1.50107,1.50108,1.50093,1.50108,50900000.0
2005-08-05 21:39:00,1.50087,1.5011,1.50087,1.50099,33200000.0
2005-08-05 21:40:00,1.50094,1.50117,1.50094,1.5011,40000000.0
2005-08-05 21:41:00,1.50115,1.50121,1.50095,1.501,41400000.0
2005-08-05 21:42:00,1.50103,1.50111,1.50029,1.50039,37400000.0
2005-08-05 21:43:00,1.50091,1.50108,1.50082,1.50108,33800000.0
2005-08-05 21:44:00,1.50108,1.50124,1.50091,1.50095,28900000.0
2005-08-05 21:45:00,1.50103,1.50106,1.50095,1.50104,54800002.0
2005-08-05 21:46:00,1.50116,1.50129,1.50079,1.50097,42200000.0
2005-08-05 21:47:00,1.5009,1.50129,1.5009,1.50112,30800000.0
2005-08-05 21:48:00,1.50124,1.50124,1.50086,1.50096,55100000.0
2005-08-05 21:49:00,1.50102,1.50107,1.50094,1.50107,20800000.0
2005-08-05 21:50:00,1.50115,1.50117,1.50097,1.50097,51900001.0
2005-08-05 21:51:00,1.50094,1.50116,1.50094,1.50106,33200000.0
2005-08-05 21:52:00,1.50101,1.50131,1.50101,1.50127,49600000.0
2005-08-05 21:53:00,1.50131,1.50168,1.50131,1.5015,36900000.0
2005-08-05 21:54:00,1.50151,1.50181,1.50151,1.50169,49400000.0
2005-08-05 21:55:00,1.50175,1.50175,1.50148,1.5016,46200000.0
2005-08-05 21:56:00,1.5016,1.50189,1.50154,1.50154,32000000.0
2005-08-05 21:57:00,1.50168,1.50188,1.50145,1.50188,46600000.0
2005-08-05 21:58:00,1.50169,1.50169,1.50127,1.50152,21200000.0
2005-08-05 21:59:00,1.50158,1.50175,1.5014,1.50149,35900000.0
2005-08-05 22:00:00,1.50139,1.50151,1.50121,1.50147,50600001.0
2005-08-05 22:01:00,1.50133,1.50158,1.50131,1.50141,51600000.0
2005-08-05 22:02:00,1.50138,1.50157,1.50099,1.50099,34200000.0
2005-08-05 22:03:00,1.50097,1.50121,1.50074,1.50121,18200000.0
2005-08-05 22:04:00,1.50123,1.50128,1.50101,1.50113,30400000.0
2005-08-05 22:05:00,1.50151,1.50155,1.50105,1.50125,46200000.0
2005-08-05 22:06:00,1.50126,1.50126,1.50085,1.50115,41600000.0
2005-08-05 22:07:00,1.50112,1.50167,1.50112,1.50141,20800000.0
2005-08-05 22:08:00,1.50107,1.50151,1.50107,1.5013,29100000.0
2005-08-05 22:09:00,1.50129,1.50142,1.5009,1.50128,29000000.0
2005-08-05 22:10:00,1.50113,1.50125,1.50101,1.50115,38400000.0
2005-08-05 22:11:00,1.50104,1.50121,1.50091,1.50103,33000000.0
2005-08-05 22:12:00,1.50115,1.50123,1.50103,1.50103,64000000.0
2005-08-05 22:13:00,1.50104,1.50119,1.50104,1.50106,23200000.0
2005-08-05 22:14:00,1.50079,1.50109,1.50079,1.50079,61400000.0
2005-08-05 22:15:00,1.50099,1.5013,1.50099,1.50114,38200000.0
2005-08-05 22:16:00,1.50102,1.50115,1.50089,1.50089,32800000.0
2005-08-05 22:17:00,1.50116,1.5013,1.50101,1.50125,18400000.0
2005-08-05 22:18:00,1.50143,1.50143,1.50123,1.50126,38000000.0
2005-08-05 22:19:00,1.5012,1.50131,1.50117,1.50117,36300000.0
2005-08-05 22:20:00,1.50115,1.50132,1.50103,1.50123,45600000.0
2005-08-05 22:21:00,1.50118,1.50158,1.50094,1.50143,80700000.0
2005-08-05 22:22:00,1.50152,1.50153,1.50132,1.50142,44400001.0
2005-08-05 22:23:00,1.50151,1.50154,1.50125,1.50129,30800000.0
2005-08-05 22:24:00,1.50148,1.50153,1.50128,1.50148,37000000.0
2005-08-05 22:25:00,1.50144,1.50174,1.50144,1.50174,32800000.0
2005-08-05 22:26:00,1.50182,1.50218,1.50182,1.50218,30200000.0
2005-08-05 22:27:00,1.50203,1.50214,1.50161,1.50207,37200000.0
2005-08-05 22:28:00,1.50206,1.50235,1.50206,1.50225,38500000.0
2005-08-05 22:29:00,1.50214,1.50214,1.50174,1.50193,27800000.0
2005-08-05 22:30:00,1.5019,1.5019,1.50171,1.5018,42200000.0
2005-08-05 22:31:00,1.5025,1.5025,1.5025,1.5025,30600000.0
2005-08-05 22:32:00,1.5023,1.5023,1.5023,1.5023,30600000.0
2005-08-05 22:33:00,1.5022,1.5022,1.5022,1.5022,30600000.0
2005-08-05 22:34:00,1.5023,1.5023,1.5023,1.5023,30600000.0
2005-08-05 22:35:00,1.5025,1.5025,1.5025,1.5025,30600000.0
2005-08-05 22:36:00,1.5022,1.5022,1.5022,1.5022,30600000.0
2005-08-05 22:37:00,1.5025,1.5025,1.5025,1.5025,30600000.0
2005-08-05 22:38:00,1.5029,1.5029,1.5029,1.5029,30600000.0
2005-08-05 22:39:00,1.5031,1.5031,1.5031,1.5031,30600000.0
2005-08-05 22:40:00,1.5026,1.5026,1.5026,1.5026,30600000.0
2005-08-05 22:41:00,1.5028,1.5028,1.5028,1.5028,30600000.0
2005-08-05 22:42:00,1.5028,1.5028,1.5028,1.5028,30600000.0
2005-08-05 22:43:00,1.503,1.503,1.503,1.503,30600000.0
2005-08-05 22:44:00,1.5029,1.5029,1.5029,1.5029,30600000.0
2005-08-05 22:46:00,1.5028,1.5028,1.5028,1.5028,30600000.0
2005-08-05 22:47:00,1.503,1.503,1.503,1.503,30600000.0
2005-08-05 22:48:00,1.5029,1.5029,1.5029,1.5029,30600000.0
2005-08-05 22:49:00,1.503,1.503,1.503,1.503,30600000.0
2005-08-05 22:50:00,1.503,1.503,1.503,1.503,30600000.0
2005-08-05 22:51:00,1.503,1.503,1.503,1.503,30600000.0
2005-08-05 22:52:00,1.5028,1.5028,1.5028,1.5028,30600000.0
2005-08-05 22:53:00,1.5028,1.5028,1.5028,1.5028,30600000.0
2005-08-05 22:56:00,1.5029,1.5029,1.5029,1.5029,30600000.0
2005-08-05 22:57:00,1.5029,1.5029,1.5029,1.5029,30600000.0
2005-08-05 22:58:00,1.5029,1.5029,1.5029,1.5029,30600000.0
2005-08-05 22:59:00,1.5028,1.5028,1.5028,1.5028,30600000.0
2005-08-07 23:00:00,1.50032,1.50062,1.50013,1.50013,30600000.0
2005-08-07 23:01:00,1.50013,1.50037,1.49994,1.50037,45600000.0
2005-08-07 23:02:00,1.50023,1.50034,1.5002,1.5002,29000000.0
2005-08-07 23:03:00,1.50027,1.50033,1.50009,1.50009,53200000.0
2005-08-07 23:04:00,1.50012,1.50023,1.50004,1.5002,53200000.0
2005-08-07 23:05:00,1.50014,1.50014,1.49984,1.49992,58000001.0
2005-08-07 23:06:00,1.49982,1.49987,1.49944,1.49979,54000001.0
2005-08-07 23:08:00,1.49983,1.50003,1.49977,1.49986,47800000.0
2005-08-07 23:09:00,1.49995,1.50022,1.49992,1.50003,33000000.0
2005-08-07 23:11:00,1.50018,1.50023,1.50009,1.50019,37600000.0
2005-08-07 23:16:00,1.50009,1.50009,1.49986,1.49993,37600000.0
2005-08-07 23:17:00,1.49991,1.50006,1.49989,1.49991,54000000.0
2005-08-07 23:18:00,1.50002,1.50002,1.49953,1.49977,41800000.0
2005-08-07 23:19:00,1.49966,1.4999,1.49947,1.49947,54600000.0
2005-08-07 23:20:00,1.49951,1.49962,1.49914,1.49951,41000000.0
2005-08-07 23:21:00,1.49967,1.49975,1.49942,1.49942,27200000.0
2005-08-07 23:22:00,1.49929,1.49951,1.49912,1.49942,25200000.0
2005-08-07 23:23:00,1.49927,1.49959,1.49927,1.49956,42400000.0
2005-08-07 23:24:00,1.4992,1.4993,1.49906,1.49906,39800000.0
2005-08-07 23:25:00,1.49922,1.49939,1.49922,1.49925,35100000.0
2005-08-07 23:26:00,1.49937,1.49944,1.4992,1.49941,33000000.0
2005-08-07 23:28:00,1.49923,1.49947,1.49906,1.49906,47200000.0
2005-08-07 23:29:00,1.49936,1.4996,1.49926,1.49935,72100000.0
2005-08-07 23:31:00,1.4995,1.4995,1.499,1.49928,32100000.0
2005-08-07 23:32:00,1.49888,1.49926,1.49888,1.49926,46000000.0
2005-08-07 23:34:00,1.49945,1.49948,1.49918,1.49923,50600000.0
2005-08-07 23:35:00,1.49938,1.49938,1.49913,1.49914,17400000.0
2005-08-07 23:36:00,1.49922,1.49922,1.49904,1.49904,32700000.0
2005-08-07 23:37:00,1.49899,1.49899,1.49887,1.49889,38000000.0
2005-08-07 23:39:00,1.49881,1.49897,1.4988,1.49886,36900000.0
2005-08-07 23:40:00,1.4991,1.4991,1.49875,1.49875,39800000.0
2005-08-07 23:41:00,1.49888,1.49906,1.49858,1.49858,37600000.0
2005-08-07 23:42:00,1.49913,1.49918,1.49894,1.49911,47400000.0
2005-08-07 23:43:00,1.49904,1.49912,1.49864,1.49908,25400000.0
2005-08-07 23:44:00,1.49917,1.49917,1.4989,1.49899,32600000.0
2005-08-07 23:45:00,1.4989,1.49903,1.49871,1.49899,63300000.0
2005-08-07 23:52:00,1.49923,1.49923,1.4988,1.49908,30600000.0
2005-08-07 23:54:00,1.49922,1.49922,1.49847,1.49847,25800000.0
2005-08-07 23:55:00,1.49913,1.49933,1.49913,1.49925,41200000.0
2005-08-07 23:56:00,1.49928,1.49935,1.49908,1.49918,30300000.0
2005-08-07 23:57:00,1.49919,1.49925,1.49912,1.4992,29600000.0
2005-08-07 23:58:00,1.49909,1.49927,1.4988,1.49923,38000000.0
2005-08-07 23:59:00,1.49922,1.49922,1.4989,1.49896,42900000.0
2005-08-08 00:00:00,1.49914,1.4993,1.49901,1.49916,41100000.0
2005-08-08 00:01:00,1.49945,1.4999,1.49945,1.49976,63600000.0
2005-08-08 00:02:00,1.49982,1.49989,1.49939,1.49982,41200000.0
2005-08-08 00:03:00,1.49969,1.49979,1.49959,1.49964,38700000.0
2005-08-08 00:04:00,1.49968,1.49984,1.49968,1.49984,23200000.0
2005-08-08 00:05:00,1.49985,1.49985,1.49954,1.49954,39600000.0
2005-08-08 00:07:00,1.49974,1.49984,1.49959,1.49969,29400000.0
2005-08-08 00:08:00,1.49976,1.49986,1.49962,1.49985,70200000.0
2005-08-08 00:09:00,1.49973,1.49995,1.49965,1.49981,47500000.0
2005-08-08 00:11:00,1.49998,1.50003,1.49978,1.49996,32900000.0
2005-08-08 00:12:00,1.50013,1.50022,1.49997,1.49997,44100000.0
2005-08-08 00:13:00,1.50012,1.50015,1.49977,1.50012,40900000.0
2005-08-08 00:14:00,1.50008,1.50022,1.49995,1.5002,34100000.0
2005-08-08 00:15:00,1.50004,1.50013,1.49997,1.49997,25600000.0
2005-08-08 00:16:00,1.50006,1.50011,1.49978,1.49981,39800000.0
2005-08-08 00:17:00,1.49983,1.5001,1.49983,1.5001,23000000.0
2005-08-08 00:18:00,1.50003,1.50008,1.49983,1.49983,37400000.0
2005-08-08 00:19:00,1.49997,1.50012,1.4999,1.50012,33000000.0
2005-08-08 00:21:00,1.49996,1.49999,1.49981,1.49982,37200000.0
2005-08-08 00:22:00,1.49964,1.49988,1.49962,1.4997,37700000.0
2005-08-08 00:23:00,1.49957,1.49969,1.49912,1.49952,70800000.0
2005-08-08 00:24:00,1.49967,1.4998,1.49957,1.49978,34600000.0
2005-08-08 00:25:00,1.49961,1.49984,1.49944,1.49954,44400000.0
2005-08-08 00:26:00,1.49952,1.49962,1.49937,1.49952,44200000.0
2005-08-08 00:27:00,1.49967,1.49967,1.49954,1.49959,52300001.0
2005-08-08 00:28:00,1.49975,1.49986,1.49958,1.49971,44100000.0
2005-08-08 00:29:00,1.49975,1.49982,1.49957,1.49965,33800000.0
2005-08-08 00:30:00,1.49935,1.49976,1.49935,1.49975,45700000.0
2005-08-08 00:31:00,1.49991,1.49992,1.49982,1.49982,37600000.0
2005-08-08 00:32:00,1.49978,1.50013,1.49976,1.49989,25800000.0
2005-08-08 00:33:00,1.50018,1.50018,1.49992,1.50008,32600000.0
2005-08-08 00:34:00,1.49991,1.49999,1.49977,1.49977,35600001.0
2005-08-08 00:35:00,1.50026,1.50026,1.50006,1.50021,42500000.0
2005-08-08 00:36:00,1.50012,1.50012,1.49992,1.49998,30600000.0
2005-08-08 00:37:00,1.50019,1.50025,1.50004,1.50004,34900000.0
2005-08-08 00:38:00,1.50014,1.50018,1.49998,1.50009,28400000.0
2005-08-08 00:39:00,1.50021,1.50028,1.49984,1.49994,45600000.0
2005-08-08 00:40:00,1.50006,1.50016,1.49996,1.50016,43300000.0
2005-08-08 00:41:00,1.50016,1.50016,1.49981,1.50001,33400000.0
2005-08-08 00:42:00,1.49988,1.5,1.49986,1.49996,33200000.0
2005-08-08 00:43:00,1.49975,1.50003,1.49951,1.50003,30600000.0
2005-08-08 00:44:00,1.50003,1.50003,1.4999,1.49998,39200000.0
2005-08-08 00:45:00,1.50002,1.50011,1.49993,1.50001,53200000.0
2005-08-08 00:46:00,1.49995,1.5001,1.4999,1.50005,30200000.0
2005-08-08 00:47:00,1.49996,1.50003,1.49983,1.49993,21800000.0
2005-08-08 00:48:00,1.49966,1.50001,1.49966,1.49994,51100001.0
2005-08-08 00:49:00,1.50013,1.5002,1.49992,1.50016,40500000.0
2005-08-08 00:50:00,1.5002,1.50038,1.50011,1.50028,30400000.0
2005-08-08 00:51:00,1.50023,1.50033,1.50011,1.50028,56000001.0
2005-08-08 00:52:00,1.501,1.501,1.501,1.501,42200000.0
2005-08-08 00:53:00,1.50005,1.50035,1.50001,1.50035,42200000.0
2005-08-08 00:54:00,1.50002,1.50039,1.50002,1.50039,21800000.0
2005-08-08 00:55:00,1.50043,1.50051,1.50011,1.50051,36800000.0
2005-08-08 00:56:00,1.50046,1.50051,1.50028,1.50028,64900000.0
2005-08-08 00:57:00,1.50047,1.50047,1.5002,1.5002,35800000.0
2005-08-08 00:58:00,1.50032,1.50032,1.49989,1.49995,24400000.0
2005-08-08 00:59:00,1.49995,1.49995,1.49984,1.49984,36200000.0
2005-08-08 01:00:00,1.49993,1.50009,1.49989,1.49991,24200000.0
2005-08-08 01:01:00,1.49996,1.50018,1.49992,1.50008,21800000.0
2005-08-08 01:02:00,1.50041,1.50041,1.49999,1.49999,37200000.0
2005-08-08 01:03:00,1.50035,1.50035,1.5,1.50018,40200000.0
2005-08-08 01:04:00,1.50019,1.50038,1.50018,1.50038,36800000.0
2005-08-08 01:05:00,1.50067,1.50067,1.50053,1.50065,39400000.0
2005-08-08 01:06:00,1.50097,1.501,1.50076,1.50092,51600001.0
2005-08-08 01:07:00,1.50083,1.50083,1.50046,1.50056,49200000.0
2005-08-08 01:08:00,1.50053,1.50058,1.50015,1.50015,33700000.0
2005-08-08 01:09:00,1.50056,1.50072,1.50044,1.50072,29900000.0
2005-08-08 01:10:00,1.50063,1.5007,1.50029,1.50059,26800000.0
2005-08-08 01:11:00,1.50043,1.50065,1.50043,1.50065,15800000.0
2005-08-08 01:12:00,1.50052,1.5007,1.50027,1.50055,23200000.0
2005-08-08 01:13:00,1.5007,1.5007,1.50042,1.50065,38300000.0
2005-08-08 01:14:00,1.50043,1.50062,1.50028,1.50044,49800000.0
2005-08-08 01:15:00,1.50051,1.50067,1.50026,1.50067,15000000.0
2005-08-08 01:16:00,1.50085,1.50102,1.50081,1.50083,52600000.0
2005-08-08 01:17:00,1.50094,1.50098,1.50081,1.50091,32000000.0
2005-08-08 01:18:00,1.50087,1.50109,1.50071,1.50109,30600000.0
2005-08-08 01:19:00,1.50091,1.50108,1.50087,1.50099,44700000.0
2005-08-08 01:20:00,1.50084,1.50089,1.50031,1.50089,37200000.0
2005-08-08 01:21:00,1.50078,1.50116,1.50078,1.50082,45000000.0
2005-08-08 01:22:00,1.50073,1.50074,1.50046,1.50063,40200000.0
2005-08-08 01:23:00,1.5005,1.50058,1.50028,1.50028,61000001.0
2005-08-08 01:24:00,1.50062,1.5007,1.5005,1.50065,32800000.0
2005-08-08 01:25:00,1.50058,1.50065,1.50026,1.50045,56500001.0
2005-08-08 01:26:00,1.50035,1.50058,1.50033,1.50048,28100000.0
2005-08-08 01:27:00,1.50048,1.50056,1.50033,1.50056,25800000.0
2005-08-08 01:28:00,1.5004,1.50053,1.50017,1.50042,33000000.0
2005-08-08 01:29:00,1.50053,1.50053,1.50032,1.50034,51700000.0
2005-08-08 01:30:00,1.50044,1.50044,1.49962,1.50007,55400000.0
2005-08-08 01:31:00,1.50001,1.50022,1.49993,1.50022,44800001.0
2005-08-08 01:32:00,1.50023,1.50034,1.5001,1.50016,22400000.0
2005-08-08 01:33:00,1.5002,1.50036,1.50014,1.50031,21000000.0
2005-08-08 01:34:00,1.50016,1.50036,1.49981,1.50015,35700000.0
2005-08-08 01:35:00,1.50016,1.50042,1.49993,1.49993,46000000.0
2005-08-08 01:36:00,1.50002,1.50002,1.49967,1.49967,46600000.0
2005-08-08 01:37:00,1.49957,1.49968,1.49925,1.49962,26600000.0
2005-08-08 01:38:00,1.49954,1.49973,1.49954,1.49958,30400000.0
2005-08-08 01:39:00,1.49968,1.49974,1.4993,1.49962,68300000.0
2005-08-08 01:40:00,1.49966,1.49972,1.4996,1.4996,38400000.0
2005-08-08 01:41:00,1.4997,1.50009,1.4997,1.50002,28800000.0
2005-08-08 01:42:00,1.5002,1.50027,1.49994,1.50014,23000000.0
2005-08-08 01:43:00,1.50019,1.50028,1.49971,1.50021,18600000.0
2005-08-08 01:44:00,1.50028,1.50028,1.49995,1.50023,46700000.0
2005-08-08 01:45:00,1.50022,1.50034,1.50014,1.50031,33300000.0
2005-08-08 01:46:00,1.50033,1.50053,1.50025,1.50035,37800000.0
2005-08-08 01:47:00,1.50028,1.50037,1.5,1.5,33200000.0
2005-08-08 01:48:00,1.50023,1.50033,1.49988,1.49988,34200000.0
2005-08-08 01:49:00,1.50017,1.50025,1.49963,1.50007,30200000.0
2005-08-08 01:50:00,1.50003,1.50025,1.49967,1.50025,48200000.0
2005-08-08 01:51:00,1.50026,1.50031,1.50019,1.50023,28000000.0
2005-08-08 01:52:00,1.50074,1.50074,1.50046,1.50046,38300000.0
2005-08-08 01:53:00,1.50063,1.50065,1.50053,1.50055,49600000.0
2005-08-08 01:54:00,1.50055,1.50065,1.50052,1.5006,40000000.0
2005-08-08 01:55:00,1.50055,1.5007,1.50045,1.50045,28000000.0
2005-08-08 01:56:00,1.5006,1.50077,1.5005,1.50053,38000000.0
2005-08-08 01:57:00,1.50055,1.50064,1.50047,1.50051,28000000.0
2005-08-08 01:58:00,1.50036,1.50036,1.49992,1.49997,20800000.0
2005-08-08 01:59:00,1.50025,1.50038,1.50024,1.50038,46900000.0
2005-08-08 02:00:00,1.50016,1.50073,1.50016,1.50052,40300001.0
2005-08-08 02:01:00,1.50037,1.50037,1.50022,1.50027,76400001.0
2005-08-08 02:02:00,1.50019,1.50063,1.50017,1.5006,128800001.0
2005-08-08 02:03:00,1.50089,1.5013,1.50089,1.5013,84800000.0
2005-08-08 02:04:00,1.50148,1.50148,1.50127,1.50127,42800000.0
2005-08-08 02:05:00,1.50155,1.5017,1.50154,1.5017,84600001.0
2005-08-08 02:06:00,1.50185,1.5019,1.50148,1.50179,88200000.0
2005-08-08 02:07:00,1.50192,1.50218,1.50169,1.50187,210500000.0
2005-08-08 02:08:00,1.50192,1.50207,1.50192,1.50204,40400000.0
2005-08-08 02:09:00,1.50188,1.50205,1.50165,1.50198,210500001.0
2005-08-08 02:10:00,1.50174,1.50208,1.50162,1.50162,123500000.0
2005-08-08 02:11:00,1.50161,1.50166,1.5016,1.5016,35600000.0
2005-08-08 02:12:00,1.50157,1.50165,1.50154,1.50165,63400000.0
2005-08-08 02:13:00,1.50163,1.50166,1.50151,1.50151,51800000.0
2005-08-08 02:14:00,1.50131,1.50133,1.50103,1.50133,181100001.0
2005-08-08 02:15:00,1.50121,1.50128,1.50103,1.50116,222600001.0
2005-08-08 02:16:00,1.50137,1.50143,1.50119,1.50133,52400000.0
2005-08-08 02:17:00,1.50104,1.50129,1.5007,1.50092,213200000.0
2005-08-08 02:18:00,1.50108,1.50148,1.5008,1.5013,35600000.0
2005-08-08 02:19:00,1.50145,1.50167,1.50123,1.50123,47600000.0
2005-08-08 02:20:00,1.50138,1.50154,1.50128,1.50138,39600000.0
2005-08-08 02:21:00,1.50113,1.50146,1.50102,1.50146,45400000.0
2005-08-08 02:22:00,1.50117,1.50123,1.50114,1.50123,35000000.0
2005-08-08 02:23:00,1.50153,1.50172,1.50146,1.50146,37800000.0
2005-08-08 02:24:00,1.50143,1.50163,1.50133,1.50163,28600000.0
2005-08-08 02:25:00,1.50151,1.50155,1.50129,1.50135,149200000.0
2005-08-08 02:26:00,1.50126,1.50184,1.50126,1.50154,101600000.0
2005-08-08 02:27:00,1.5014,1.50143,1.50125,1.5013,73900000.0
2005-08-08 02:28:00,1.50127,1.50135,1.5012,1.50123,42400000.0
2005-08-08 02:29:00,1.50145,1.50145,1.50117,1.5014,52800000.0
2005-08-08 02:30:00,1.50161,1.50165,1.50144,1.50161,34700000.0
2005-08-08 02:31:00,1.5014,1.5015,1.5013,1.50133,54900000.0
2005-08-08 02:32:00,1.50159,1.50188,1.5015,1.50188,33800000.0
2005-08-08 02:33:00,1.50164,1.50169,1.50147,1.50161,215100000.0
2005-08-08 02:34:00,1.50215,1.50223,1.5021,1.5022,48500000.0
2005-08-08 02:35:00,1.50224,1.50229,1.50187,1.50192,82000000.0
2005-08-08 02:36:00,1.50216,1.50225,1.50207,1.50216,18500000.0
2005-08-08 02:37:00,1.5018,1.5018,1.50168,1.50168,99000000.0
2005-08-08 02:38:00,1.50179,1.50182,1.50169,1.50176,60000000.0
2005-08-08 02:39:00,1.50182,1.50182,1.50169,1.50177,34400000.0
2005-08-08 02:40:00,1.50184,1.50196,1.50179,1.50184,36600000.0
2005-08-08 02:41:00,1.50182,1.5019,1.50171,1.50171,24200000.0
2005-08-08 02:42:00,1.50179,1.50182,1.50174,1.50174,33000000.0
2005-08-08 02:43:00,1.5018,1.5018,1.5017,1.50175,30400000.0
2005-08-08 02:44:00,1.50167,1.50177,1.5015,1.50168,38000000.0
2005-08-08 02:45:00,1.50119,1.50144,1.50114,1.50128,43900000.0
2005-08-08 02:46:00,1.50121,1.50133,1.50109,1.5011,173400000.0
2005-08-08 02:47:00,1.50154,1.50173,1.5011,1.50154,177200000.0
2005-08-08 02:48:00,1.50148,1.50168,1.50143,1.50163,108700001.0
2005-08-08 02:49:00,1.50156,1.50197,1.50144,1.50149,88000001.0
2005-08-08 02:50:00,1.50168,1.50183,1.50142,1.50177,100600000.0
2005-08-08 02:51:00,1.50145,1.50169,1.50135,1.50156,74800000.0
2005-08-08 02:52:00,1.5018,1.50186,1.50159,1.50176,14600000.0
2005-08-08 02:53:00,1.50182,1.50182,1.50138,1.50154,36500000.0
2005-08-08 02:54:00,1.50183,1.50187,1.50158,1.50158,51200001.0
2005-08-08 02:55:00,1.5018,1.50208,1.50162,1.50173,37800000.0
2005-08-08 02:56:00,1.50152,1.50157,1.50149,1.50152,76300000.0
2005-08-08 02:57:00,1.50157,1.50174,1.50157,1.50174,46600000.0
2005-08-08 02:58:00,1.50162,1.50167,1.50151,1.50151,51100000.0
2005-08-08 02:59:00,1.50156,1.50164,1.50144,1.50149,57000000.0
2005-08-08 03:00:00,1.50162,1.50172,1.50154,1.50167,120100000.0
2005-08-08 03:01:00,1.50169,1.50182,1.50167,1.50167,54500000.0
2005-08-08 03:02:00,1.5017,1.50173,1.50163,1.50173,61100000.0
2005-08-08 03:03:00,1.50176,1.50188,1.50174,1.50188,80900000.0
2005-08-08 03:04:00,1.50195,1.50227,1.50177,1.5019,43200000.0
2005-08-08 03:05:00,1.50185,1.50187,1.50169,1.50171,62400000.0
2005-08-08 03:06:00,1.50167,1.50181,1.50161,1.50181,50200000.0
2005-08-08 03:07:00,1.50172,1.50216,1.50162,1.50191,97600000.0
2005-08-08 03:08:00,1.50187,1.50191,1.50152,1.50152,52600000.0
2005-08-08 03:09:00,1.50179,1.50192,1.5015,1.50192,54000001.0
2005-08-08 03:10:00,1.50144,1.50187,1.50144,1.50187,28800000.0
2005-08-08 03:11:00,1.5015,1.50155,1.5015,1.50154,29000000.0
2005-08-08 03:12:00,1.50173,1.50173,1.50121,1.50138,56000001.0
2005-08-08 03:13:00,1.50108,1.50147,1.50108,1.50137,58000000.0
2005-08-08 03:14:00,1.50128,1.50134,1.50089,1.50124,60900000.0
2005-08-08 03:15:00,1.501,1.50128,1.501,1.50108,31800000.0
2005-08-08 03:16:00,1.50099,1.50115,1.50075,1.50115,34600000.0
2005-08-08 03:17:00,1.50105,1.50108,1.50055,1.50095,33400000.0
2005-08-08 03:18:00,1.50083,1.50106,1.50057,1.50106,30800000.0
2005-08-08 03:19:00,1.50103,1.50103,1.50076,1.50101,41800001.0
2005-08-08 03:20:00,1.50047,1.50092,1.50047,1.50092,44600000.0
2005-08-08 03:21:00,1.50055,1.50055,1.5005,1.50052,31900000.0
2005-08-08 03:22:00,1.50049,1.50049,1.50031,1.50035,73700000.0
2005-08-08 03:23:00,1.50022,1.50022,1.50005,1.50006,65600000.0
2005-08-08 03:24:00,1.50006,1.50008,1.50003,1.50004,58000000.0
2005-08-08 03:25:00,1.50048,1.50048,1.49989,1.50001,41500000.0
2005-08-08 03:26:00,1.49996,1.5001,1.49994,1.5001,121800001.0
2005-08-08 03:27:00,1.50002,1.50003,1.49986,1.50003,98100000.0
2005-08-08 03:28:00,1.50006,1.50016,1.50003,1.50013,59400001.0
2005-08-08 03:29:00,1.50016,1.50021,1.50013,1.50018,50000000.0
2005-08-08 03:30:00,1.5002,1.50033,1.50007,1.50033,39200000.0
2005-08-08 03:31:00,1.50022,1.50055,1.50022,1.50042,24400000.0
2005-08-08 03:32:00,1.50031,1.50048,1.50021,1.50021,34000000.0
2005-08-08 03:33:00,1.50001,1.50011,1.50001,1.50008,62900000.0
2005-08-08 03:34:00,1.50033,1.5006,1.50016,1.50018,37800000.0
2005-08-08 03:35:00,1.50019,1.50021,1.49985,1.50003,109000000.0
2005-08-08 03:36:00,1.50012,1.50066,1.49992,1.50045,46200000.0
2005-08-08 03:37:00,1.50053,1.50078,1.5003,1.50078,51800000.0
2005-08-08 03:38:00,1.50093,1.50106,1.50079,1.501,44600000.0
2005-08-08 03:39:00,1.50067,1.50076,1.50066,1.50071,80000000.0
2005-08-08 03:40:00,1.50081,1.50143,1.50076,1.50125,116800000.0
2005-08-08 03:41:00,1.50121,1.5015,1.50121,1.50143,66600001.0
2005-08-08 03:42:00,1.50143,1.50157,1.50139,1.50152,90300001.0
2005-08-08 03:43:00,1.50138,1.50151,1.50112,1.50151,35200000.0
2005-08-08 03:44:00,1.50145,1.50172,1.50112,1.50112,37400000.0
2005-08-08 03:45:00,1.50089,1.50219,1.50087,1.50142,37000000.0
2005-08-08 03:46:00,1.50093,1.50187,1.50093,1.50187,60000000.0
2005-08-08 03:47:00,1.50185,1.50185,1.50082,1.50082,74000002.0
2005-08-08 03:48:00,1.50077,1.50087,1.50057,1.50072,40200000.0
2005-08-08 03:49:00,1.50078,1.5017,1.50066,1.5017,39400000.0
2005-08-08 03:50:00,1.50224,1.50224,1.5019,1.50193,146800001.0
2005-08-08 03:51:00,1.50204,1.50204,1.50179,1.50179,37600000.0
2005-08-08 03:52:00,1.5015,1.5015,1.50037,1.50094,79200000.0
2005-08-08 03:53:00,1.50095,1.50117,1.50069,1.5011,68800001.0
2005-08-08 03:54:00,1.50126,1.50164,1.5012,1.50125,38700000.0
2005-08-08 03:55:00,1.50159,1.50163,1.5014,1.50155,44200000.0
2005-08-08 03:56:00,1.5014,1.50162,1.5014,1.50148,16200000.0
2005-08-08 03:57:00,1.50099,1.50115,1.50099,1.50105,148600000.0
2005-08-08 03:58:00,1.50094,1.50179,1.50076,1.50078,230900000.0
2005-08-08 03:59:00,1.50097,1.5012,1.50093,1.50118,130800000.0
2005-08-08 04:00:00,1.50095,1.50101,1.50066,1.50066,54600000.0
2005-08-08 04:01:00,1.50036,1.50053,1.49957,1.50047,127400001.0
2005-08-08 04:02:00,1.50045,1.50078,1.50025,1.50025,110500000.0
2005-08-08 04:03:00,1.50015,1.50015,1.4997,1.49988,82200000.0
2005-08-08 04:04:00,1.49996,1.49996,1.49955,1.49963,118400001.0
2005-08-08 04:05:00,1.49939,1.50005,1.49921,1.50005,191900000.0
2005-08-08 04:06:00,1.49973,1.50041,1.49973,1.50006,96500000.0
2005-08-08 04:07:00,1.49988,1.50054,1.49963,1.49963,179700000.0
2005-08-08 04:08:00,1.49991,1.50015,1.49986,1.49989,20800000.0
2005-08-08 04:09:00,1.50005,1.50005,1.49984,1.49998,51200001.0
2005-08-08 04:10:00,1.49998,1.49998,1.4997,1.49987,101000000.0
2005-08-08 04:11:00,1.49996,1.5001,1.49966,1.49975,48000000.0
2005-08-08 04:12:00,1.49979,1.49988,1.49977,1.49988,83400000.0
2005-08-08 04:13:00,1.4998,1.5,1.49979,1.49979,64600000.0
2005-08-08 04:14:00,1.4998,1.49988,1.49975,1.49988,75200000.0
2005-08-08 04:15:00,1.4999,1.50013,1.49987,1.50007,81000000.0
2005-08-08 04:16:00,1.50008,1.50013,1.49982,1.49998,120400002.0
2005-08-08 04:17:00,1.49997,1.50016,1.49997,1.50002,39600000.0
2005-08-08 04:18:00,1.50004,1.50014,1.4999,1.4999,117200000.0
2005-08-08 04:19:00,1.49984,1.49989,1.49978,1.49981,65700000.0
2005-08-08 04:20:00,1.4997,1.49978,1.4995,1.49952,166300001.0
2005-08-08 04:21:00,1.49954,1.49982,1.49954,1.49973,38400000.0
2005-08-08 04:22:00,1.49993,1.5003,1.49988,1.5003,43900000.0
2005-08-08 04:23:00,1.49985,1.49985,1.49974,1.49975,38200001.0
2005-08-08 04:24:00,1.4998,1.49989,1.4997,1.49989,182000001.0
2005-08-08 04:25:00,1.49982,1.50041,1.49967,1.49997,201300001.0
2005-08-08 04:26:00,1.49988,1.49988,1.49968,1.49973,129000000.0
2005-08-08 04:27:00,1.4998,1.49988,1.4997,1.49976,58800001.0
2005-08-08 04:28:00,1.49988,1.50012,1.49988,1.5,60000000.0
2005-08-08 04:29:00,1.49995,1.50038,1.49995,1.50031,67200000.0
2005-08-08 04:30:00,1.50008,1.50045,1.50007,1.50035,87000001.0
2005-08-08 04:31:00,1.50014,1.5003,1.49981,1.5001,29600000.0
2005-08-08 04:32:00,1.50019,1.50019,1.50003,1.50011,40200000.0
2005-08-08 04:33:00,1.50016,1.50016,1.49999,1.50006,51800000.0
2005-08-08 04:34:00,1.5002,1.5002,1.49987,1.49987,33200000.0
2005-08-08 04:35:00,1.49972,1.50005,1.49972,1.49989,42200000.0
2005-08-08 04:36:00,1.50021,1.50045,1.49968,1.50033,173600001.0
2005-08-08 04:37:00,1.50025,1.5004,1.49988,1.50011,132800000.0
2005-08-08 04:38:00,1.50006,1.50006,1.49993,1.50001,36600000.0
2005-08-08 04:39:00,1.49987,1.50014,1.49984,1.49998,68900000.0
2005-08-08 04:40:00,1.49997,1.50024,1.49997,1.50024,49400000.0
2005-08-08 04:41:00,1.49991,1.50019,1.49991,1.50006,60400000.0
2005-08-08 04:42:00,1.49986,1.50004,1.49983,1.49989,48200000.0
2005-08-08 04:43:00,1.49982,1.49982,1.49953,1.49953,71800000.0
2005-08-08 04:44:00,1.49951,1.49996,1.49951,1.49994,32000000.0
2005-08-08 04:45:00,1.49982,1.49982,1.49936,1.4996,51400002.0
2005-08-08 04:46:00,1.49954,1.49956,1.49896,1.49913,51800000.0
2005-08-08 04:47:00,1.49939,1.49985,1.49939,1.49985,71800000.0
2005-08-08 04:48:00,1.49964,1.50006,1.49956,1.49961,65700000.0
2005-08-08 04:49:00,1.49974,1.49999,1.49953,1.49953,50600000.0
2005-08-08 04:50:00,1.49993,1.50005,1.49979,1.49984,49000000.0
2005-08-08 04:51:00,1.49961,1.49985,1.49961,1.49961,45900000.0
2005-08-08 04:52:00,1.49967,1.50044,1.49967,1.50038,52000000.0
2005-08-08 04:53:00,1.50034,1.50059,1.50023,1.50028,44800000.0
2005-08-08 04:54:00,1.49995,1.50018,1.49988,1.49988,39400000.0
2005-08-08 04:55:00,1.50032,1.50036,1.49999,1.50036,40000000.0
2005-08-08 04:56:00,1.50017,1.50041,1.5,1.50041,45100000.0
2005-08-08 04:57:00,1.50033,1.5009,1.50033,1.50043,44800000.0
2005-08-08 04:58:00,1.5007,1.50122,1.50066,1.50074,33700000.0
2005-08-08 04:59:00,1.50046,1.50062,1.50025,1.50025,122000000.0
2005-08-08 05:00:00,1.50096,1.50096,1.50016,1.50025,30400000.0
2005-08-08 05:01:00,1.50016,1.50069,1.50016,1.50069,45000000.0
2005-08-08 05:02:00,1.50051,1.50074,1.50033,1.50074,25800000.0
2005-08-08 05:03:00,1.5006,1.50111,1.5006,1.50092,145200000.0
2005-08-08 05:04:00,1.50094,1.50094,1.50076,1.50079,217900002.0
2005-08-08 05:05:00,1.50071,1.50101,1.50071,1.50101,212600002.0
2005-08-08 05:06:00,1.50101,1.50109,1.50082,1.50109,186200001.0
2005-08-08 05:07:00,1.50104,1.50144,1.50104,1.50112,256500000.0
2005-08-08 05:08:00,1.50134,1.50134,1.50102,1.50102,324000000.0
2005-08-08 05:09:00,1.50073,1.50112,1.50049,1.50049,205800001.0
2005-08-08 05:10:00,1.50043,1.50087,1.50043,1.50068,238800000.0
2005-08-08 05:11:00,1.50073,1.50073,1.50055,1.50066,145400001.0
2005-08-08 05:12:00,1.50069,1.50074,1.50064,1.50064,139700001.0
2005-08-08 05:13:00,1.50069,1.50095,1.50069,1.50086,129000000.0
2005-08-08 05:14:00,1.50082,1.50105,1.50075,1.50089,199400000.0
2005-08-08 05:15:00,1.50104,1.50113,1.50094,1.50101,30800000.0
2005-08-08 05:16:00,1.50093,1.50132,1.50093,1.50132,157600000.0
2005-08-08 05:17:00,1.50146,1.50163,1.50132,1.50155,152200000.0
2005-08-08 05:18:00,1.50153,1.50159,1.50135,1.50151,246800001.0
2005-08-08 05:19:00,1.50126,1.50151,1.50101,1.50106,260400000.0
2005-08-08 05:20:00,1.50107,1.50125,1.50102,1.50112,273600001.0
2005-08-08 05:21:00,1.50104,1.5014,1.50102,1.50112,304600000.0
2005-08-08 05:22:00,1.50108,1.50111,1.50093,1.50105,293100002.0
2005-08-08 05:23:00,1.50091,1.50115,1.50091,1.50098,134500001.0
2005-08-08 05:24:00,1.50099,1.50106,1.50096,1.50104,169800000.0
2005-08-08 05:25:00,1.50123,1.50157,1.50114,1.5012,220700000.0
2005-08-08 05:26:00,1.50131,1.50134,1.50126,1.50131,132600000.0
2005-08-08 05:28:00,1.50151,1.50161,1.50126,1.50151,205800000.0
2005-08-08 05:29:00,1.50154,1.50159,1.50125,1.50137,276700000.0
2005-08-08 05:30:00,1.50136,1.50156,1.50126,1.50128,184400000.0
2005-08-08 05:31:00,1.50131,1.50161,1.50128,1.50136,66200000.0
2005-08-08 05:32:00,1.50151,1.50164,1.50146,1.50156,142500000.0
2005-08-08 05:33:00,1.50154,1.5016,1.50141,1.50143,191800000.0
2005-08-08 05:34:00,1.5016,1.50195,1.50158,1.50165,239800000.0
2005-08-08 05:35:00,1.50192,1.50204,1.5019,1.50199,38200000.0
2005-08-08 05:36:00,1.50176,1.50191,1.50169,1.5017,181900000.0
2005-08-08 05:37:00,1.5016,1.50179,1.50157,1.50165,171400000.0
2005-08-08 05:38:00,1.50185,1.50212,1.50181,1.50209,136100000.0
2005-08-08 05:39:00,1.50215,1.50244,1.50206,1.50237,134400000.0
2005-08-08 05:40:00,1.50218,1.50251,1.50207,1.50218,233500001.0
2005-08-08 05:41:00,1.50205,1.50232,1.50202,1.50203,132900000.0
2005-08-08 05:42:00,1.50197,1.5021,1.50191,1.50198,221600000.0
2005-08-08 05:43:00,1.50198,1.50212,1.50198,1.5021,86300000.0
2005-08-08 05:44:00,1.50213,1.5023,1.50205,1.5021,116400001.0
2005-08-08 05:45:00,1.50215,1.50234,1.50207,1.50215,167800000.0
2005-08-08 05:46:00,1.5022,1.50235,1.50215,1.50225,196200000.0
2005-08-08 05:47:00,1.50222,1.50222,1.50198,1.50207,191900000.0
2005-08-08 05:48:00,1.50185,1.5021,1.5018,1.50195,246200000.0
2005-08-08 05:49:00,1.50193,1.50196,1.50156,1.50161,169500000.0
2005-08-08 05:50:00,1.50162,1.50204,1.50159,1.50159,232600000.0
2005-08-08 05:51:00,1.50161,1.50161,1.50135,1.50137,201100001.0
2005-08-08 05:52:00,1.50133,1.50163,1.50124,1.50163,222600001.0
2005-08-08 05:53:00,1.50152,1.50162,1.50137,1.50137,98000000.0
2005-08-08 05:54:00,1.50149,1.50176,1.50142,1.50176,168600000.0
2005-08-08 05:55:00,1.50171,1.50181,1.50156,1.50166,198600000.0
2005-08-08 05:56:00,1.50173,1.50193,1.50169,1.50175,128200000.0
2005-08-08 05:57:00,1.50172,1.50172,1.50159,1.50165,172000000.0
2005-08-08 05:58:00,1.50175,1.50197,1.5017,1.50174,127500000.0
2005-08-08 05:59:00,1.50173,1.50181,1.50166,1.50168,72800000.0
2005-08-08 06:00:00,1.50171,1.50173,1.50163,1.50168,236100000.0
2005-08-08 06:01:00,1.50173,1.50185,1.50165,1.50168,170300000.0
2005-08-08 06:02:00,1.50166,1.50183,1.50163,1.5017,251400000.0
2005-08-08 06:03:00,1.50178,1.50188,1.50168,1.50183,54700000.0
2005-08-08 06:04:00,1.50174,1.50181,1.50161,1.50162,168500000.0
2005-08-08 06:05:00,1.50149,1.50162,1.50145,1.50155,384800000.0
2005-08-08 06:06:00,1.50161,1.50176,1.50161,1.50169,89400000.0
2005-08-08 06:07:00,1.50173,1.50176,1.50151,1.50171,308200001.0
2005-08-08 06:08:00,1.50153,1.50173,1.50151,1.50161,493300001.0
2005-08-08 06:09:00,1.50151,1.50186,1.50151,1.50166,446700002.0
2005-08-08 06:10:00,1.50175,1.50198,1.50175,1.50186,282300000.0
2005-08-08 06:11:00,1.5017,1.5017,1.50141,1.50162,441600000.0
2005-08-08 06:12:00,1.50161,1.50186,1.50156,1.50181,287600000.0
2005-08-08 06:13:00,1.50171,1.50186,1.50153,1.50153,389300000.0
2005-08-08 06:14:00,1.5018,1.50199,1.50164,1.50173,354400001.0
2005-08-08 06:15:00,1.50191,1.50236,1.50191,1.50231,164600001.0
2005-08-08 06:16:00,1.50234,1.50234,1.50216,1.50226,201400000.0
2005-08-08 06:17:00,1.50201,1.50239,1.50194,1.50199,130700000.0
2005-08-08 06:18:00,1.50199,1.50216,1.50178,1.5019,224200000.0
2005-08-08 06:19:00,1.50182,1.50197,1.50174,1.50174,167400000.0
2005-08-08 06:20:00,1.50165,1.50205,1.50163,1.50165,298200000.0
2005-08-08 06:21:00,1.50182,1.502,1.50177,1.50197,281500000.0
2005-08-08 06:22:00,1.50218,1.50236,1.50194,1.50194,233900000.0
2005-08-08 06:23:00,1.50177,1.50188,1.50167,1.50168,263400000.0
2005-08-08 06:24:00,1.50162,1.5019,1.50162,1.50182,308000001.0
2005-08-08 06:25:00,1.50189,1.50204,1.50188,1.5019,199300000.0
2005-08-08 06:26:00,1.50192,1.50198,1.50179,1.50183,331700000.0
2005-08-08 06:27:00,1.50174,1.50182,1.50162,1.50167,358600000.0
2005-08-08 06:28:00,1.50165,1.50175,1.50146,1.50171,409100002.0
2005-08-08 06:29:00,1.50182,1.50199,1.50173,1.50173,80800000.0
2005-08-08 06:30:00,1.50163,1.50182,1.50153,1.50153,227300001.0
2005-08-08 06:31:00,1.50146,1.50161,1.50138,1.50153,156400000.0
2005-08-08 06:32:00,1.50101,1.50105,1.50084,1.50084,181900000.0
2005-08-08 06:33:00,1.50084,1.5011,1.50084,1.50094,288900001.0
2005-08-08 06:34:00,1.50099,1.50112,1.50091,1.50111,234700001.0
2005-08-08 06:35:00,1.50105,1.50137,1.50105,1.50133,161300000.0
2005-08-08 06:36:00,1.50119,1.50147,1.50114,1.50147,83700000.0
2005-08-08 06:37:00,1.50163,1.50182,1.50163,1.50182,235200001.0
2005-08-08 06:38:00,1.50176,1.50176,1.50088,1.50105,144200000.0
2005-08-08 06:39:00,1.50117,1.50136,1.50107,1.50132,41200000.0
2005-08-08 06:40:00,1.50143,1.50143,1.50117,1.50128,144900000.0
2005-08-08 06:41:00,1.50126,1.50168,1.50119,1.50129,170400001.0
2005-08-08 06:42:00,1.50148,1.50153,1.50125,1.50127,274600000.0
2005-08-08 06:43:00,1.50127,1.50127,1.50093,1.5011,169900002.0
2005-08-08 06:44:00,1.50123,1.5018,1.50123,1.50164,297500000.0
2005-08-08 06:45:00,1.50188,1.5022,1.50188,1.50196,209900000.0
2005-08-08 06:46:00,1.50206,1.50221,1.50196,1.50212,221900000.0
2005-08-08 06:47:00,1.50223,1.50223,1.50199,1.50202,247500001.0
2005-08-08 06:48:00,1.50175,1.50195,1.50175,1.50182,27800000.0
2005-08-08 06:49:00,1.50187,1.50215,1.50182,1.50188,282900002.0
2005-08-08 06:50:00,1.50201,1.50215,1.5014,1.5014,44400001.0
2005-08-08 06:51:00,1.50175,1.50175,1.50125,1.50152,25600000.0
2005-08-08 06:52:00,1.50141,1.50157,1.50141,1.50142,262900003.0
2005-08-08 06:53:00,1.50144,1.50171,1.50144,1.50151,266400000.0
2005-08-08 06:54:00,1.50154,1.50212,1.50154,1.50179,458900000.0
2005-08-08 06:55:00,1.50166,1.50187,1.50161,1.50183,342900002.0
2005-08-08 06:56:00,1.5022,1.5022,1.50183,1.50183,32600000.0
2005-08-08 06:57:00,1.50183,1.50188,1.5018,1.50181,81700000.0
2005-08-08 06:58:00,1.50174,1.50176,1.50155,1.50166,255800001.0
2005-08-08 06:59:00,1.5014,1.50158,1.50127,1.50127,326500000.0
2005-08-08 07:00:00,1.50157,1.50166,1.50149,1.50156,120000000.0
2005-08-08 07:01:00,1.50144,1.50163,1.50142,1.50148,267100000.0
2005-08-08 07:02:00,1.50126,1.50131,1.50105,1.50108,385500000.0
2005-08-08 07:03:00,1.5011,1.50122,1.50105,1.50118,123200000.0
2005-08-08 07:04:00,1.5012,1.5013,1.50112,1.5012,370200000.0
2005-08-08 07:05:00,1.50106,1.50106,1.50088,1.50088,127000000.0
2005-08-08 07:06:00,1.50037,1.50051,1.5002,1.50045,212000001.0
2005-08-08 07:07:00,1.50059,1.50059,1.50032,1.50039,183200000.0
2005-08-08 07:08:00,1.50028,1.50043,1.49996,1.50036,221600000.0
2005-08-08 07:09:00,1.50065,1.50082,1.50064,1.50069,191500000.0
2005-08-08 07:10:00,1.50089,1.50089,1.50058,1.50061,471000000.0
2005-08-08 07:11:00,1.50074,1.50086,1.50072,1.50083,343400001.0
2005-08-08 07:12:00,1.50088,1.50107,1.50054,1.50055,318800001.0
2005-08-08 07:13:00,1.50052,1.50052,1.50025,1.5003,274100000.0
2005-08-08 07:14:00,1.50033,1.50054,1.50028,1.50053,526100000.0
2005-08-08 07:15:00,1.50074,1.50074,1.50039,1.5005,243200000.0
2005-08-08 07:16:00,1.50037,1.50046,1.50031,1.50044,185500000.0
2005-08-08 07:17:00,1.50032,1.50032,1.49989,1.50013,240800000.0
2005-08-08 07:18:00,1.50022,1.50047,1.5002,1.50033,492800001.0
2005-08-08 07:19:00,1.50035,1.50044,1.50018,1.50032,316100000.0
2005-08-08 07:20:00,1.50058,1.50072,1.50037,1.50049,406300002.0
2005-08-08 07:21:00,1.50033,1.50038,1.50007,1.50011,268600002.0
2005-08-08 07:22:00,1.50009,1.50041,1.50001,1.50033,334800001.0
2005-08-08 07:23:00,1.50032,1.50072,1.50032,1.50038,465000001.0
2005-08-08 07:24:00,1.50032,1.50049,1.50029,1.5003,247600002.0
2005-08-08 07:25:00,1.50011,1.50035,1.50011,1.50034,332700000.0
2005-08-08 07:26:00,1.50043,1.50081,1.50043,1.50081,298400000.0
2005-08-08 07:27:00,1.50089,1.50117,1.50085,1.50106,168100001.0
2005-08-08 07:28:00,1.50107,1.50115,1.50102,1.5011,221200000.0
2005-08-08 07:29:00,1.50106,1.50109,1.50079,1.50079,282500002.0
2005-08-08 07:30:00,1.50074,1.50088,1.50073,1.50088,487800002.0
2005-08-08 07:31:00,1.50055,1.50072,1.50035,1.5006,270900000.0
2005-08-08 07:32:00,1.5005,1.50063,1.5004,1.50056,465300000.0
2005-08-08 07:33:00,1.50043,1.50058,1.50032,1.5004,371900000.0
2005-08-08 07:34:00,1.50037,1.50053,1.50032,1.50039,283000000.0
2005-08-08 07:35:00,1.50047,1.50076,1.50047,1.50064,268600001.0
2005-08-08 07:36:00,1.50064,1.50088,1.50056,1.5006,368100000.0
2005-08-08 07:37:00,1.50054,1.50074,1.50045,1.50057,208700000.0
2005-08-08 07:38:00,1.50048,1.50078,1.50048,1.50078,20800000.0
2005-08-08 07:39:00,1.50058,1.50082,1.5004,1.50064,386500000.0
2005-08-08 07:40:00,1.50059,1.50085,1.50059,1.50075,331200001.0
2005-08-08 07:41:00,1.50074,1.50114,1.50067,1.50092,667400002.0
2005-08-08 07:42:00,1.50073,1.50085,1.50064,1.50079,325700000.0
2005-08-08 07:43:00,1.50065,1.50084,1.50045,1.50071,204900001.0
2005-08-08 07:44:00,1.50079,1.50099,1.50074,1.50088,427600001.0
2005-08-08 07:45:00,1.50094,1.50104,1.50082,1.50087,370600001.0
2005-08-08 07:46:00,1.50091,1.5012,1.50086,1.50098,394700000.0
2005-08-08 07:47:00,1.50106,1.50131,1.50076,1.50114,635000003.0
2005-08-08 07:48:00,1.5013,1.50156,1.50121,1.50132,702600000.0
2005-08-08 07:49:00,1.50147,1.50147,1.50109,1.50111,693300001.0
2005-08-08 07:50:00,1.50114,1.50125,1.50086,1.50113,634500002.0
2005-08-08 07:51:00,1.50088,1.50121,1.50082,1.50121,586200000.0
2005-08-08 07:52:00,1.50125,1.50133,1.5011,1.50123,439400001.0
2005-08-08 07:53:00,1.50113,1.50129,1.50082,1.50092,624700000.0
2005-08-08 07:54:00,1.50098,1.50118,1.5009,1.50103,348700000.0
2005-08-08 07:55:00,1.50096,1.50112,1.50084,1.50085,425700004.0
2005-08-08 07:56:00,1.50077,1.50097,1.50067,1.50084,744200002.0
2005-08-08 07:57:00,1.50082,1.50102,1.5007,1.5008,633500003.0
2005-08-08 07:58:00,1.50109,1.50119,1.50096,1.50101,637000000.0
2005-08-08 07:59:00,1.50107,1.50136,1.50107,1.50131,463400000.0
2005-08-08 08:00:00,1.50169,1.50172,1.50142,1.50149,415600003.0
2005-08-08 08:01:00,1.50147,1.50178,1.50145,1.50157,503200001.0
2005-08-08 08:02:00,1.50152,1.50169,1.50143,1.50169,262300002.0
2005-08-08 08:03:00,1.50172,1.50191,1.50162,1.50162,403500000.0
2005-08-08 08:04:00,1.5015,1.50169,1.50146,1.50159,387100000.0
2005-08-08 08:05:00,1.50141,1.50141,1.5011,1.50117,314200000.0
2005-08-08 08:06:00,1.50143,1.50166,1.50119,1.50133,683400002.0
2005-08-08 08:07:00,1.5011,1.50126,1.50097,1.50106,506700001.0
2005-08-08 08:08:00,1.50106,1.50115,1.50094,1.50101,427100001.0
2005-08-08 08:09:00,1.50088,1.50107,1.50075,1.50084,547400000.0
2005-08-08 08:10:00,1.50086,1.50104,1.50066,1.50092,603800002.0
2005-08-08 08:11:00,1.50083,1.50113,1.50081,1.50104,244800001.0
2005-08-08 08:12:00,1.50087,1.50091,1.5005,1.50091,463800002.0
2005-08-08 08:13:00,1.50095,1.50112,1.50067,1.50089,209000000.0
2005-08-08 08:14:00,1.50099,1.50157,1.50085,1.50157,115400000.0
2005-08-08 08:15:00,1.50169,1.50188,1.50146,1.50152,230700000.0
2005-08-08 08:16:00,1.50144,1.50168,1.50144,1.50157,316600000.0
2005-08-08 08:17:00,1.50162,1.50183,1.50141,1.50147,329500002.0
2005-08-08 08:18:00,1.50135,1.50157,1.50116,1.50116,203800000.0
2005-08-08 08:19:00,1.50106,1.50171,1.50106,1.50171,375900002.0
2005-08-08 08:20:00,1.50176,1.50183,1.50142,1.50142,289100000.0
2005-08-08 08:21:00,1.50139,1.50174,1.50138,1.50161,452100000.0
2005-08-08 08:22:00,1.50167,1.50179,1.50161,1.50177,305800001.0
2005-08-08 08:23:00,1.5018,1.50216,1.5018,1.5019,250100000.0
2005-08-08 08:24:00,1.50172,1.50204,1.50167,1.5019,467700001.0
2005-08-08 08:25:00,1.50178,1.50178,1.50147,1.50153,548600001.0
2005-08-08 08:26:00,1.5015,1.50158,1.50136,1.50149,319100000.0
2005-08-08 08:27:00,1.50154,1.50172,1.50137,1.50155,385800000.0
2005-08-08 08:28:00,1.50155,1.50191,1.50155,1.50182,510100000.0
2005-08-08 08:29:00,1.50174,1.50214,1.50172,1.502,375600000.0
2005-08-08 08:30:00,1.50202,1.50228,1.50198,1.50228,397800000.0
2005-08-08 08:31:00,1.50222,1.50222,1.50186,1.50208,280000001.0
2005-08-08 08:32:00,1.50205,1.50219,1.50198,1.50215,285400000.0
2005-08-08 08:33:00,1.50212,1.50212,1.50171,1.50171,212300000.0
2005-08-08 08:34:00,1.50161,1.5019,1.50154,1.50166,581400002.0
2005-08-08 08:35:00,1.5018,1.50198,1.50174,1.50177,476200000.0
2005-08-08 08:36:00,1.50176,1.50208,1.50168,1.50197,391200000.0
2005-08-08 08:37:00,1.50199,1.50218,1.50192,1.50205,330000000.0
2005-08-08 08:38:00,1.50208,1.50218,1.50186,1.50208,291400002.0
2005-08-08 08:39:00,1.50213,1.50237,1.50204,1.50215,482700000.0
2005-08-08 08:40:00,1.50197,1.50221,1.50175,1.50175,355800000.0
2005-08-08 08:41:00,1.50189,1.50209,1.50171,1.50198,499500003.0
2005-08-08 08:42:00,1.50205,1.50221,1.50181,1.50201,495100001.0
2005-08-08 08:43:00,1.50203,1.5021,1.50176,1.50176,273500001.0
2005-08-08 08:44:00,1.50177,1.50207,1.50171,1.50171,443400002.0
2005-08-08 08:45:00,1.50202,1.50229,1.50192,1.50197,627600000.0
2005-08-08 08:46:00,1.50202,1.5022,1.50186,1.50197,690100001.0
2005-08-08 08:47:00,1.50202,1.50215,1.50195,1.50204,580900002.0
2005-08-08 08:48:00,1.50202,1.50226,1.50194,1.50209,349300000.0
2005-08-08 08:49:00,1.50232,1.50307,1.50232,1.50307,542700001.0
2005-08-08 08:50:00,1.50312,1.50312,1.50266,1.50266,485000000.0
2005-08-08 08:51:00,1.50258,1.50272,1.50224,1.50235,549200001.0
2005-08-08 08:52:00,1.50231,1.50233,1.5019,1.50206,535200002.0
2005-08-08 08:53:00,1.50219,1.50225,1.50191,1.50213,472800001.0
2005-08-08 08:54:00,1.50217,1.50261,1.50217,1.50261,701100002.0
2005-08-08 08:55:00,1.50267,1.50267,1.50227,1.50227,577900001.0
2005-08-08 08:56:00,1.50224,1.50263,1.50224,1.50249,555400001.0
2005-08-08 08:57:00,1.50248,1.50256,1.50213,1.50232,493600003.0
2005-08-08 08:58:00,1.50236,1.50265,1.50231,1.50255,446900001.0
2005-08-08 08:59:00,1.5027,1.50285,1.50265,1.5027,308100000.0
2005-08-08 09:00:00,1.50286,1.50298,1.50265,1.50282,471000000.0
2005-08-08 09:01:00,1.50272,1.50302,1.50271,1.50292,388900002.0
2005-08-08 09:02:00,1.50287,1.50298,1.50267,1.50274,748200004.0
2005-08-08 09:03:00,1.50247,1.50247,1.50004,1.50032,635300001.0
2005-08-08 09:04:00,1.50235,1.50303,1.50235,1.50279,668200003.0
2005-08-08 09:05:00,1.50274,1.50282,1.50242,1.50255,589500002.0
2005-08-08 09:06:00,1.50223,1.50262,1.501,1.50262,569000003.0
2005-08-08 09:07:00,1.50265,1.50291,1.50258,1.50266,358800000.0
2005-08-08 09:08:00,1.50279,1.50279,1.5014,1.50202,204300000.0
2005-08-08 09:09:00,1.50193,1.50202,1.5018,1.5018,317900000.0
2005-08-08 09:10:00,1.50187,1.50202,1.50137,1.50137,332300000.0
2005-08-08 09:11:00,1.50177,1.5021,1.50145,1.50197,577700000.0
2005-08-08 09:12:00,1.50212,1.50237,1.50203,1.50204,502400003.0
2005-08-08 09:13:00,1.50211,1.50211,1.50172,1.50172,448800000.0
2005-08-08 09:14:00,1.50176,1.502,1.50167,1.502,282000000.0
2005-08-08 09:15:00,1.50189,1.50191,1.50163,1.50191,437300000.0
2005-08-08 09:16:00,1.50203,1.50242,1.50191,1.50214,597400003.0
2005-08-08 09:17:00,1.50211,1.50244,1.50209,1.50234,518700000.0
2005-08-08 09:18:00,1.50238,1.50253,1.50235,1.50241,186400001.0
2005-08-08 09:19:00,1.50244,1.50267,1.50235,1.50245,564800001.0
2005-08-08 09:20:00,1.5024,1.50252,1.50227,1.50233,244700000.0
2005-08-08 09:21:00,1.50237,1.50247,1.50225,1.50234,323500000.0
2005-08-08 09:22:00,1.50235,1.50241,1.5022,1.50239,299800000.0
2005-08-08 09:23:00,1.50251,1.50251,1.50232,1.5025,334900000.0
2005-08-08 09:24:00,1.50245,1.5025,1.50223,1.50225,377100003.0
2005-08-08 09:25:00,1.50228,1.5024,1.50221,1.5024,409600002.0
2005-08-08 09:26:00,1.50233,1.50248,1.50223,1.50226,560800001.0
2005-08-08 09:27:00,1.50208,1.50218,1.50174,1.50174,376200002.0
2005-08-08 09:28:00,1.50169,1.5019,1.50163,1.50188,472800000.0
2005-08-08 09:29:00,1.50206,1.50255,1.50206,1.50249,401300000.0
2005-08-08 09:30:00,1.50271,1.50319,1.50262,1.5029,682500005.0
2005-08-08 09:31:00,1.50269,1.503,1.50248,1.50283,363800001.0
2005-08-08 09:32:00,1.50267,1.5028,1.50247,1.50257,407200001.0
2005-08-08 09:33:00,1.50268,1.50274,1.50251,1.50254,306700000.0
2005-08-08 09:34:00,1.50264,1.50303,1.50264,1.503,443200000.0
2005-08-08 09:35:00,1.50289,1.5031,1.50285,1.503,257100000.0
2005-08-08 09:36:00,1.503,1.503,1.50265,1.50273,402400003.0
2005-08-08 09:37:00,1.5028,1.50283,1.50248,1.50257,440100001.0
2005-08-08 09:38:00,1.5023,1.50255,1.50208,1.50208,442200002.0
2005-08-08 09:39:00,1.50218,1.50259,1.50218,1.50246,434600000.0
2005-08-08 09:40:00,1.50231,1.50236,1.50215,1.50219,423800003.0
2005-08-08 09:41:00,1.50246,1.50287,1.50236,1.5028,592000004.0
2005-08-08 09:42:00,1.50285,1.50299,1.50269,1.5029,509900000.0
2005-08-08 09:43:00,1.50331,1.50351,1.50326,1.50346,288300000.0
2005-08-08 09:44:00,1.50339,1.50356,1.50323,1.50323,495000002.0
2005-08-08 09:45:00,1.50341,1.50351,1.50329,1.50343,562100005.0
2005-08-08 09:46:00,1.50341,1.5035,1.50329,1.50336,344100002.0
2005-08-08 09:47:00,1.50331,1.50348,1.50315,1.5033,451800001.0
2005-08-08 09:48:00,1.5035,1.50412,1.5035,1.50399,419000000.0
2005-08-08 09:49:00,1.504,1.50422,1.50376,1.50422,562000002.0
2005-08-08 09:50:00,1.50416,1.50423,1.50404,1.50418,470800000.0
2005-08-08 09:51:00,1.50406,1.50435,1.50395,1.50413,484500002.0
2005-08-08 09:52:00,1.50397,1.50413,1.50379,1.50393,402200000.0
2005-08-08 09:53:00,1.50393,1.50422,1.50392,1.50393,302100000.0
2005-08-08 09:54:00,1.50385,1.50427,1.50385,1.50387,485600001.0
2005-08-08 09:55:00,1.50372,1.50399,1.50359,1.50368,534200001.0
2005-08-08 09:56:00,1.50352,1.50356,1.5031,1.5031,351000000.0
2005-08-08 09:57:00,1.5029,1.50294,1.5023,1.50238,619500001.0
2005-08-08 09:58:00,1.50218,1.50247,1.50215,1.50222,760600002.0
2005-08-08 09:59:00,1.50236,1.50284,1.50217,1.50284,714200000.0
2005-08-08 10:00:00,1.50254,1.50258,1.50224,1.50238,265500001.0
2005-08-08 10:01:00,1.50237,1.50261,1.50216,1.50258,629700001.0
2005-08-08 10:02:00,1.50263,1.50263,1.50221,1.50244,611600000.0
2005-08-08 10:03:00,1.50242,1.50264,1.50227,1.5025,380000000.0
2005-08-08 10:04:00,1.50236,1.50236,1.50182,1.50211,456300003.0
2005-08-08 10:05:00,1.50196,1.50214,1.50189,1.50205,424700003.0
2005-08-08 10:06:00,1.50225,1.50274,1.50224,1.50274,535900002.0
2005-08-08 10:07:00,1.50249,1.50271,1.50236,1.50259,517000000.0
2005-08-08 10:08:00,1.50252,1.50268,1.50229,1.50235,443600000.0
2005-08-08 10:09:00,1.5024,1.50242,1.50205,1.50242,515800001.0
2005-08-08 10:10:00,1.50238,1.50245,1.50229,1.50234,319400000.0
2005-08-08 10:11:00,1.50231,1.50231,1.50212,1.50218,416900001.0
2005-08-08 10:12:00,1.50199,1.50204,1.50181,1.50193,511100002.0
2005-08-08 10:13:00,1.50197,1.50198,1.50171,1.50188,521400000.0
2005-08-08 10:14:00,1.50181,1.50188,1.50133,1.5016,565900004.0
2005-08-08 10:15:00,1.50164,1.50187,1.50149,1.50187,431400001.0
2005-08-08 10:16:00,1.50197,1.50207,1.50181,1.502,425300002.0
2005-08-08 10:17:00,1.50205,1.50207,1.50165,1.50182,319900000.0
2005-08-08 10:18:00,1.50189,1.50212,1.50188,1.50209,389600002.0
2005-08-08 10:19:00,1.5022,1.50223,1.5021,1.5022,320700001.0
2005-08-08 10:20:00,1.50205,1.50218,1.50193,1.50199,511800002.0
2005-08-08 10:21:00,1.5022,1.50254,1.5022,1.50254,377700001.0
2005-08-08 10:22:00,1.50261,1.50275,1.50247,1.50254,364300001.0
2005-08-08 10:23:00,1.50245,1.5027,1.50221,1.50221,505200000.0
2005-08-08 10:24:00,1.50218,1.50218,1.50196,1.50204,484600002.0
2005-08-08 10:25:00,1.50216,1.50253,1.50215,1.50253,396000000.0
2005-08-08 10:26:00,1.50259,1.50285,1.50254,1.50276,498400001.0
2005-08-08 10:27:00,1.50277,1.503,1.50276,1.50277,418700000.0
2005-08-08 10:28:00,1.5028,1.50304,1.50277,1.50294,721400002.0
2005-08-08 10:29:00,1.50291,1.50302,1.50276,1.50278,504200002.0
2005-08-08 10:30:00,1.50292,1.50335,1.50291,1.50309,660800001.0
2005-08-08 10:31:00,1.503,1.50345,1.503,1.50328,542400000.0
2005-08-08 10:32:00,1.50336,1.50369,1.50329,1.50332,545400001.0
2005-08-08 10:33:00,1.5032,1.5035,1.5031,1.5032,371200001.0
2005-08-08 10:34:00,1.5034,1.5034,1.50282,1.50296,371200001.0
2005-08-08 10:35:00,1.50313,1.50318,1.50283,1.5029,462600002.0
2005-08-08 10:36:00,1.50302,1.50354,1.50302,1.50333,472100001.0
2005-08-08 10:37:00,1.50329,1.50329,1.50299,1.50319,548400002.0
2005-08-08 10:38:00,1.50261,1.50292,1.50259,1.50272,468800002.0
2005-08-08 10:39:00,1.50276,1.50288,1.50258,1.50273,480300004.0
2005-08-08 10:40:00,1.50263,1.50312,1.50249,1.50312,310600001.0
2005-08-08 10:41:00,1.50315,1.50324,1.50286,1.50303,638800001.0
2005-08-08 10:42:00,1.50306,1.50316,1.50292,1.50313,425100001.0
2005-08-08 10:43:00,1.50323,1.50331,1.50245,1.50248,428800000.0
2005-08-08 10:44:00,1.50274,1.50308,1.50262,1.50284,510100000.0
2005-08-08 10:45:00,1.50304,1.50304,1.50271,1.50284,535300000.0
2005-08-08 10:46:00,1.50279,1.50301,1.50264,1.50264,301600000.0
2005-08-08 10:47:00,1.50258,1.50277,1.50253,1.5027,324200000.0
2005-08-08 10:48:00,1.50282,1.50291,1.50235,1.50277,496100000.0
2005-08-08 10:49:00,1.5028,1.50298,1.50271,1.50298,419600001.0
2005-08-08 10:50:00,1.50288,1.50301,1.50253,1.50278,541000003.0
2005-08-08 10:51:00,1.50267,1.50297,1.50248,1.50251,452100001.0
2005-08-08 10:52:00,1.50267,1.50271,1.50233,1.50259,300000000.0
2005-08-08 10:53:00,1.50267,1.50289,1.50253,1.50253,370300000.0
2005-08-08 10:54:00,1.50286,1.50302,1.50271,1.50283,442100001.0
2005-08-08 10:55:00,1.5029,1.503,1.5027,1.503,471000000.0
2005-08-08 10:56:00,1.50278,1.50302,1.50269,1.50302,471000000.0
2005-08-08 10:57:00,1.50291,1.50291,1.50245,1.50258,320200000.0
2005-08-08 10:58:00,1.50256,1.50266,1.50236,1.50251,463900000.0
2005-08-08 10:59:00,1.50236,1.50277,1.50235,1.50241,852100000.0
2005-08-08 11:00:00,1.50225,1.50261,1.50224,1.50261,426000000.0
2005-08-08 11:01:00,1.50271,1.50295,1.50264,1.50265,582100002.0
2005-08-08 11:02:00,1.50266,1.50281,1.50247,1.50252,505900000.0
2005-08-08 11:03:00,1.50254,1.50307,1.50254,1.50307,269600001.0
2005-08-08 11:04:00,1.50305,1.50315,1.50283,1.50315,556600002.0
2005-08-08 11:05:00,1.50316,1.50324,1.50293,1.50293,492500000.0
2005-08-08 11:06:00,1.50275,1.50284,1.50257,1.50272,615900000.0
2005-08-08 11:07:00,1.50274,1.50325,1.50274,1.50325,265800001.0
2005-08-08 11:08:00,1.50354,1.50365,1.5034,1.5034,314000000.0
2005-08-08 11:09:00,1.50335,1.50383,1.50333,1.50367,452200001.0
2005-08-08 11:10:00,1.5035,1.50376,1.50347,1.5037,501500001.0
2005-08-08 11:11:00,1.50385,1.5041,1.5037,1.5037,510300001.0
2005-08-08 11:12:00,1.50349,1.50413,1.50349,1.50413,562500004.0
2005-08-08 11:13:00,1.50419,1.50419,1.50347,1.50389,484700002.0
2005-08-08 11:14:00,1.50387,1.50399,1.50371,1.50391,496600002.0
2005-08-08 11:15:00,1.50361,1.50361,1.50303,1.50331,479900000.0
2005-08-08 11:16:00,1.5034,1.50385,1.5034,1.50385,462800001.0
2005-08-08 11:17:00,1.50362,1.50363,1.50326,1.50336,434700000.0
2005-08-08 11:18:00,1.50331,1.50346,1.50303,1.50311,365500001.0
2005-08-08 11:19:00,1.50302,1.50303,1.50251,1.50253,401600000.0
2005-08-08 11:20:00,1.5025,1.50284,1.50235,1.50251,629000000.0
2005-08-08 11:21:00,1.50263,1.50265,1.50231,1.50263,556000000.0
2005-08-08 11:22:00,1.50246,1.50274,1.50238,1.50274,657500001.0
2005-08-08 11:23:00,1.50267,1.50267,1.50226,1.50229,453200000.0
2005-08-08 11:24:00,1.5026,1.50275,1.50257,1.50262,424900002.0
2005-08-08 11:25:00,1.50265,1.50265,1.50239,1.50246,420900000.0
2005-08-08 11:26:00,1.5022,1.50241,1.50211,1.5022,542800000.0
2005-08-08 11:27:00,1.50204,1.50218,1.50167,1.50177,572500000.0
2005-08-08 11:28:00,1.5019,1.50193,1.50155,1.50186,420900000.0
2005-08-08 11:29:00,1.50186,1.50207,1.50151,1.50201,527000003.0
2005-08-08 11:30:00,1.50207,1.50232,1.50184,1.50202,438300000.0
2005-08-08 11:31:00,1.50155,1.50194,1.50143,1.50186,529600001.0
2005-08-08 11:32:00,1.50208,1.5024,1.50196,1.50228,399500001.0
2005-08-08 11:33:00,1.50223,1.50228,1.50187,1.50187,470500001.0
2005-08-08 11:34:00,1.50195,1.502,1.50165,1.50177,696500004.0
2005-08-08 11:35:00,1.50195,1.50235,1.50195,1.50235,546900001.0
2005-08-08 11:36:00,1.50229,1.50261,1.50229,1.5024,552300000.0
2005-08-08 11:37:00,1.5024,1.50262,1.5023,1.50256,532400001.0
2005-08-08 11:38:00,1.50249,1.50265,1.5024,1.50256,556900000.0
2005-08-08 11:39:00,1.50237,1.50237,1.502,1.50211,636200001.0
2005-08-08 11:40:00,1.50229,1.50237,1.50209,1.50224,678200001.0
2005-08-08 11:41:00,1.50227,1.50243,1.50186,1.50211,741400000.0
2005-08-08 11:42:00,1.50239,1.50239,1.50203,1.50217,565400001.0
2005-08-08 11:43:00,1.50231,1.5026,1.50231,1.50236,569900000.0
2005-08-08 11:44:00,1.50241,1.50265,1.50232,1.50236,570400001.0
2005-08-08 11:45:00,1.5026,1.50264,1.50229,1.50242,593400001.0
2005-08-08 11:46:00,1.50239,1.50246,1.50229,1.50244,481700000.0
2005-08-08 11:47:00,1.5023,1.50236,1.50188,1.5022,500000000.0
2005-08-08 11:48:00,1.50192,1.50208,1.50174,1.50206,516900000.0
2005-08-08 11:49:00,1.50215,1.50215,1.50183,1.50195,444400000.0
2005-08-08 11:50:00,1.50215,1.50261,1.50201,1.50261,416900003.0
2005-08-08 11:51:00,1.50265,1.50273,1.50243,1.50243,182900000.0
2005-08-08 11:52:00,1.50236,1.50271,1.50235,1.5025,239700001.0
2005-08-08 11:53:00,1.50253,1.5026,1.5021,1.5026,181300000.0
2005-08-08 11:54:00,1.50264,1.50284,1.50247,1.50251,368600000.0
2005-08-08 11:55:00,1.50258,1.50271,1.50234,1.50251,446100000.0
2005-08-08 11:56:00,1.50238,1.50254,1.50221,1.50249,505600001.0
2005-08-08 11:57:00,1.50238,1.50242,1.50207,1.50224,574400002.0
2005-08-08 11:58:00,1.50229,1.50244,1.50217,1.50222,455500002.0
2005-08-08 11:59:00,1.50229,1.50261,1.50213,1.50236,478100002.0
2005-08-08 12:00:00,1.50241,1.50291,1.50233,1.50268,484000001.0
2005-08-08 12:01:00,1.50281,1.50307,1.50277,1.50288,405200000.0
2005-08-08 12:02:00,1.50272,1.50287,1.50267,1.5028,345100000.0
2005-08-08 12:03:00,1.50282,1.50284,1.50223,1.50245,358400002.0
2005-08-08 12:04:00,1.50231,1.50255,1.50221,1.50234,430700000.0
2005-08-08 12:05:00,1.50239,1.50256,1.50213,1.50228,358400000.0
2005-08-08 12:06:00,1.50225,1.50257,1.50222,1.50235,402600000.0
2005-08-08 12:07:00,1.50242,1.50274,1.50237,1.50274,373500001.0
2005-08-08 12:08:00,1.50275,1.50277,1.50243,1.50256,521800001.0
2005-08-08 12:09:00,1.50254,1.50259,1.5023,1.50243,438700001.0
2005-08-08 12:10:00,1.50252,1.50257,1.50228,1.50249,297200001.0
2005-08-08 12:11:00,1.50246,1.50282,1.50244,1.5027,225300000.0
2005-08-08 12:12:00,1.50321,1.5033,1.50296,1.50306,214200000.0
2005-08-08 12:13:00,1.50265,1.50327,1.50265,1.50322,503900001.0
2005-08-08 12:14:00,1.50357,1.50375,1.50343,1.50361,617300000.0
2005-08-08 12:15:00,1.50338,1.50362,1.50336,1.50361,357600000.0
2005-08-08 12:16:00,1.50345,1.50365,1.50322,1.50353,448800001.0
2005-08-08 12:17:00,1.50355,1.50374,1.50355,1.50371,209400001.0
2005-08-08 12:18:00,1.5038,1.5039,1.50357,1.5039,332400000.0
2005-08-08 12:19:00,1.50392,1.50392,1.50354,1.50361,435800001.0
2005-08-08 12:20:00,1.50354,1.50358,1.50327,1.50349,406600001.0
2005-08-08 12:21:00,1.50358,1.50369,1.50348,1.50359,408800000.0
2005-08-08 12:22:00,1.50352,1.50372,1.50348,1.50348,326700001.0
2005-08-08 12:23:00,1.50355,1.5036,1.50329,1.50336,421000000.0
2005-08-08 12:24:00,1.50312,1.50353,1.5031,1.50323,643300002.0
2005-08-08 12:25:00,1.50348,1.50359,1.50327,1.50336,423000001.0
2005-08-08 12:26:00,1.50329,1.50347,1.50324,1.50342,457400000.0
2005-08-08 12:27:00,1.50342,1.50363,1.50337,1.50346,483500002.0
2005-08-08 12:28:00,1.50339,1.50353,1.50323,1.50347,524800002.0
2005-08-08 12:29:00,1.50339,1.50353,1.50326,1.50335,658100001.0
2005-08-08 12:30:00,1.50331,1.5035,1.50313,1.50349,574600000.0
2005-08-08 12:31:00,1.5035,1.50351,1.50311,1.50317,743500002.0
2005-08-08 12:32:00,1.50319,1.50348,1.50312,1.50327,645300001.0
2005-08-08 12:33:00,1.50319,1.50319,1.50297,1.503,46600000.0
2005-08-08 12:34:00,1.50293,1.50324,1.50287,1.50291,568000000.0
2005-08-08 12:35:00,1.50312,1.50326,1.50297,1.50317,618000002.0
2005-08-08 12:36:00,1.50315,1.50328,1.50304,1.50317,407200001.0
2005-08-08 12:37:00,1.50297,1.50297,1.50198,1.5021,463600001.0
2005-08-08 12:38:00,1.50206,1.50278,1.50206,1.5027,716200002.0
2005-08-08 12:39:00,1.50291,1.50292,1.50262,1.50271,455900000.0
2005-08-08 12:40:00,1.50285,1.50337,1.50277,1.50337,524700001.0
2005-08-08 12:41:00,1.5033,1.50377,1.5033,1.50346,212800000.0
2005-08-08 12:42:00,1.50346,1.50383,1.50344,1.50369,348600000.0
2005-08-08 12:43:00,1.5036,1.50376,1.50346,1.50363,564800001.0
2005-08-08 12:44:00,1.50366,1.50389,1.50352,1.50389,380200000.0
2005-08-08 12:45:00,1.504,1.50412,1.50368,1.5039,458100001.0
2005-08-08 12:46:00,1.50369,1.50376,1.50356,1.50364,473600002.0
2005-08-08 12:47:00,1.50351,1.50369,1.50346,1.50352,400400002.0
2005-08-08 12:48:00,1.50334,1.50341,1.50299,1.50299,460900000.0
2005-08-08 12:49:00,1.50297,1.50314,1.50283,1.50291,509000001.0
2005-08-08 12:50:00,1.50307,1.50327,1.50289,1.50289,441300002.0
2005-08-08 12:51:00,1.50281,1.50315,1.50266,1.50266,397800000.0
2005-08-08 12:52:00,1.50262,1.50265,1.50127,1.50179,372700002.0
2005-08-08 12:53:00,1.50172,1.50233,1.50162,1.50222,310300001.0
2005-08-08 12:54:00,1.50221,1.50233,1.50189,1.50233,353600001.0
2005-08-08 12:55:00,1.50236,1.50257,1.50228,1.5023,464900002.0
2005-08-08 12:56:00,1.5023,1.5024,1.5021,1.5022,358900000.0
2005-08-08 12:57:00,1.50191,1.50205,1.50162,1.50184,532800002.0
2005-08-08 12:58:00,1.50194,1.50199,1.50171,1.50171,343300000.0
2005-08-08 12:59:00,1.50178,1.50211,1.50178,1.50193,692000000.0
2005-08-08 13:00:00,1.50205,1.5021,1.5019,1.50192,210100000.0
2005-08-08 13:01:00,1.5017,1.50186,1.50137,1.50184,326000001.0
2005-08-08 13:02:00,1.5018,1.50206,1.50169,1.50193,375100001.0
2005-08-08 13:03:00,1.50184,1.50216,1.50184,1.50202,433300001.0
2005-08-08 13:04:00,1.50213,1.50226,1.50196,1.50207,280400001.0
2005-08-08 13:05:00,1.50218,1.50229,1.50211,1.50213,167800003.0
2005-08-08 13:06:00,1.50199,1.50227,1.50186,1.50186,434700002.0
2005-08-08 13:07:00,1.50182,1.50225,1.50182,1.5021,316500001.0
2005-08-08 13:08:00,1.50199,1.50199,1.50178,1.5019,175900000.0
2005-08-08 13:09:00,1.50203,1.50213,1.50178,1.50184,291300001.0
2005-08-08 13:10:00,1.50186,1.50187,1.50155,1.50155,124400000.0
2005-08-08 13:11:00,1.50175,1.50194,1.50155,1.50165,404600000.0
2005-08-08 13:12:00,1.5014,1.5014,1.50082,1.50129,287300000.0
2005-08-08 13:13:00,1.50147,1.50155,1.50142,1.50148,313700000.0
2005-08-08 13:14:00,1.50138,1.50156,1.50126,1.50137,355600000.0
2005-08-08 13:15:00,1.5015,1.5018,1.50133,1.5018,472500002.0
2005-08-08 13:16:00,1.50208,1.50219,1.50201,1.50218,121300000.0
2005-08-08 13:17:00,1.50235,1.50247,1.50233,1.50233,98200000.0
2005-08-08 13:18:00,1.50226,1.50264,1.50225,1.50236,302700000.0
2005-08-08 13:19:00,1.50205,1.50205,1.50174,1.5018,303400001.0
2005-08-08 13:20:00,1.50154,1.50168,1.50127,1.50161,196700001.0
2005-08-08 13:21:00,1.50158,1.50161,1.50153,1.50158,171400001.0
2005-08-08 13:22:00,1.50156,1.50156,1.50137,1.50147,208200000.0
2005-08-08 13:23:00,1.5015,1.50167,1.50136,1.50167,247200000.0
2005-08-08 13:24:00,1.50155,1.50155,1.50083,1.50103,226300000.0
2005-08-08 13:25:00,1.50083,1.50113,1.50076,1.50113,160600001.0
2005-08-08 13:26:00,1.5014,1.50181,1.5014,1.5017,181600000.0
2005-08-08 13:27:00,1.50154,1.50195,1.50154,1.50169,327900000.0
2005-08-08 13:28:00,1.50154,1.50163,1.50135,1.50163,457300001.0
2005-08-08 13:29:00,1.50157,1.50178,1.50142,1.50165,634000001.0
2005-08-08 13:30:00,1.50154,1.50154,1.50123,1.50139,521400000.0
2005-08-08 13:31:00,1.50128,1.50163,1.50123,1.50146,507000000.0
2005-08-08 13:32:00,1.50154,1.5019,1.50154,1.50156,226600001.0
2005-08-08 13:33:00,1.50111,1.50111,1.50085,1.50089,408500001.0
2005-08-08 13:34:00,1.50094,1.50098,1.50063,1.50072,331200000.0
2005-08-08 13:35:00,1.50077,1.50095,1.50066,1.50094,394400000.0
2005-08-08 13:36:00,1.50099,1.50159,1.50087,1.50145,506700001.0
2005-08-08 13:37:00,1.50153,1.50163,1.50129,1.50129,444100000.0
2005-08-08 13:38:00,1.50111,1.50125,1.50101,1.50105,390800001.0
2005-08-08 13:39:00,1.50119,1.50133,1.50099,1.50103,238000003.0
2005-08-08 13:40:00,1.50121,1.50152,1.50103,1.5012,369300000.0
2005-08-08 13:41:00,1.50123,1.50133,1.50113,1.50115,247400000.0
2005-08-08 13:42:00,1.50119,1.50169,1.50119,1.50139,165300000.0
2005-08-08 13:43:00,1.50139,1.50144,1.50107,1.50107,120400000.0
2005-08-08 13:44:00,1.50151,1.50153,1.50101,1.50101,234500000.0
2005-08-08 13:45:00,1.50099,1.50099,1.50061,1.50063,471600001.0
2005-08-08 13:46:00,1.50063,1.50064,1.5002,1.5002,451800001.0
2005-08-08 13:47:00,1.50012,1.50029,1.49989,1.50025,535700001.0
2005-08-08 13:48:00,1.50038,1.5004,1.50004,1.50006,239000000.0
2005-08-08 13:49:00,1.50024,1.50024,1.49982,1.49999,227900000.0
2005-08-08 13:50:00,1.49998,1.49998,1.49979,1.49986,266300000.0
2005-08-08 13:51:00,1.5,1.5,1.49976,1.49979,239600000.0
2005-08-08 13:52:00,1.49959,1.49984,1.49939,1.49973,386600001.0
2005-08-08 13:53:00,1.49958,1.4998,1.49947,1.49949,481200002.0
2005-08-08 13:54:00,1.4993,1.49955,1.4992,1.49945,368300000.0
2005-08-08 13:55:00,1.49925,1.49936,1.49903,1.49913,334000000.0
2005-08-08 13:56:00,1.49899,1.49899,1.49846,1.4985,383500001.0
2005-08-08 13:57:00,1.49833,1.49864,1.49827,1.49864,354200001.0
2005-08-08 13:58:00,1.49878,1.49893,1.49867,1.49877,244400001.0
2005-08-08 13:59:00,1.49856,1.49882,1.49855,1.49869,425800002.0
2005-08-08 14:00:00,1.49871,1.49884,1.49862,1.49875,308100000.0
2005-08-08 14:01:00,1.49877,1.49894,1.49865,1.49883,380400001.0
2005-08-08 14:02:00,1.49904,1.49922,1.49889,1.4992,308300000.0
2005-08-08 14:03:00,1.49927,1.49958,1.49927,1.49947,429300000.0
2005-08-08 14:04:00,1.49946,1.50002,1.49913,1.49933,452300000.0
2005-08-08 14:05:00,1.49936,1.49947,1.49913,1.49928,315300000.0
2005-08-08 14:06:00,1.49948,1.49963,1.49933,1.49948,352900001.0
2005-08-08 14:07:00,1.49956,1.49966,1.49923,1.49923,302200000.0
2005-08-08 14:08:00,1.49962,1.49962,1.4992,1.49931,459400002.0
2005-08-08 14:09:00,1.49936,1.49974,1.49936,1.49959,201800001.0
2005-08-08 14:10:00,1.49952,1.49952,1.49848,1.49936,271000000.0
2005-08-08 14:11:00,1.49937,1.49937,1.49853,1.49927,121500000.0
2005-08-08 14:12:00,1.49923,1.49933,1.49854,1.4987,236800000.0
2005-08-08 14:13:00,1.49849,1.49869,1.49841,1.49855,172700000.0
2005-08-08 14:14:00,1.49857,1.49886,1.49853,1.49862,202300000.0
2005-08-08 14:15:00,1.49892,1.49904,1.49847,1.4988,362200000.0
2005-08-08 14:16:00,1.49893,1.49899,1.49856,1.49895,216800001.0
2005-08-08 14:17:00,1.49917,1.49938,1.49888,1.49924,621400001.0
2005-08-08 14:18:00,1.49923,1.49927,1.49896,1.49927,376400000.0
2005-08-08 14:19:00,1.49925,1.49941,1.49901,1.49905,385600000.0
2005-08-08 14:20:00,1.49885,1.49885,1.49863,1.49866,202400000.0
2005-08-08 14:21:00,1.49866,1.49904,1.49855,1.49887,373300001.0
2005-08-08 14:22:00,1.49903,1.49921,1.49851,1.49911,565000001.0
2005-08-08 14:23:00,1.49941,1.49944,1.49909,1.49914,141200000.0
2005-08-08 14:24:00,1.49892,1.49896,1.49832,1.49832,459100002.0
2005-08-08 14:25:00,1.49829,1.49863,1.49824,1.49852,554500003.0
2005-08-08 14:26:00,1.49861,1.49883,1.49858,1.49872,627300001.0
2005-08-08 14:27:00,1.49891,1.49916,1.49878,1.49899,380700000.0
2005-08-08 14:28:00,1.49889,1.49889,1.49835,1.4987,53400000.0
2005-08-08 14:29:00,1.49875,1.49901,1.4986,1.49901,26400000.0
2005-08-08 14:30:00,1.49915,1.4992,1.49857,1.4992,46600000.0
2005-08-08 14:31:00,1.499,1.49925,1.49899,1.49911,33000000.0
2005-08-08 14:32:00,1.49928,1.4994,1.49912,1.49928,44100001.0
2005-08-08 14:33:00,1.49886,1.49919,1.49862,1.4988,40300000.0
2005-08-08 14:34:00,1.4986,1.4986,1.49787,1.49787,39000000.0
2005-08-08 14:35:00,1.4981,1.49812,1.49787,1.49808,43400001.0
2005-08-08 14:36:00,1.49822,1.49829,1.49765,1.49765,34000000.0
2005-08-08 14:37:00,1.49829,1.49835,1.49814,1.49824,34000000.0
2005-08-08 14:38:00,1.49791,1.49816,1.49755,1.49816,29800000.0
2005-08-08 14:39:00,1.49787,1.49822,1.49763,1.49796,32400000.0
2005-08-08 14:40:00,1.49779,1.49779,1.49753,1.49763,41200001.0
2005-08-08 14:41:00,1.49771,1.49771,1.49722,1.49756,49800000.0
2005-08-08 14:42:00,1.49738,1.49785,1.4971,1.4971,45900000.0
2005-08-08 14:43:00,1.49767,1.49772,1.49738,1.49752,49000000.0
2005-08-08 14:44:00,1.4974,1.49764,1.49726,1.49763,42900000.0
2005-08-08 14:45:00,1.49757,1.49769,1.49734,1.49745,61700000.0
2005-08-08 14:46:00,1.4975,1.4975,1.49721,1.49729,37000001.0
2005-08-08 14:47:00,1.4974,1.49758,1.49725,1.49755,41200000.0
2005-08-08 14:48:00,1.49762,1.4982,1.49762,1.4982,23600000.0
2005-08-08 14:49:00,1.49816,1.49855,1.49812,1.49812,48800000.0
2005-08-08 14:50:00,1.49793,1.49833,1.49793,1.49822,40300000.0
2005-08-08 14:51:00,1.49801,1.49801,1.49758,1.49758,31800000.0
2005-08-08 14:52:00,1.49788,1.49808,1.49783,1.49803,29200000.0
2005-08-08 14:53:00,1.49782,1.49784,1.4975,1.49762,30400000.0
2005-08-08 14:54:00,1.49783,1.49783,1.49716,1.49716,36700000.0
2005-08-08 14:55:00,1.49745,1.49757,1.49711,1.49712,37400000.0
2005-08-08 14:56:00,1.49731,1.49747,1.49731,1.4974,25200000.0
2005-08-08 14:57:00,1.49745,1.4975,1.49736,1.49747,37200000.0
2005-08-08 14:58:00,1.49731,1.49762,1.49731,1.49741,37400000.0
2005-08-08 14:59:00,1.49748,1.49759,1.49737,1.49749,37900000.0
2005-08-08 15:00:00,1.49754,1.4977,1.49715,1.49715,62300000.0
2005-08-08 15:01:00,1.49772,1.49816,1.49772,1.49802,29600000.0
2005-08-08 15:02:00,1.49811,1.49817,1.49785,1.49817,31600000.0
2005-08-08 15:03:00,1.49832,1.49847,1.49799,1.49814,53500000.0
2005-08-08 15:04:00,1.49809,1.49866,1.49809,1.49866,43600000.0
2005-08-08 15:05:00,1.49852,1.49864,1.49849,1.49863,34200000.0
2005-08-08 15:06:00,1.49864,1.49891,1.49823,1.49885,33800000.0
2005-08-08 15:07:00,1.49899,1.49899,1.49853,1.4988,34200000.0
2005-08-08 15:08:00,1.49871,1.49881,1.49842,1.4986,63300000.0
2005-08-08 15:09:00,1.49851,1.49858,1.49823,1.4983,47600000.0
2005-08-08 15:10:00,1.49813,1.49813,1.49781,1.49781,59700000.0
2005-08-08 15:11:00,1.49783,1.49798,1.49781,1.49793,28200000.0
2005-08-08 15:12:00,1.49775,1.49793,1.49775,1.49777,27800000.0
2005-08-08 15:13:00,1.49794,1.4981,1.49784,1.4981,22000000.0
2005-08-08 15:14:00,1.49785,1.49803,1.49785,1.49789,47700000.0
2005-08-08 15:15:00,1.49796,1.49807,1.4976,1.49799,51600000.0
2005-08-08 15:16:00,1.49788,1.4979,1.49782,1.4979,33200000.0
2005-08-08 15:17:00,1.49774,1.49785,1.49748,1.49759,37200000.0
2005-08-08 15:18:00,1.49749,1.49779,1.49734,1.49779,30400000.0
2005-08-08 15:19:00,1.49782,1.49782,1.49756,1.49756,23400000.0
2005-08-08 15:20:00,1.49738,1.4976,1.49735,1.4976,28000000.0
2005-08-08 15:21:00,1.4976,1.49793,1.49752,1.49793,45600000.0
2005-08-08 15:22:00,1.4979,1.49802,1.4977,1.498,37600000.0
2005-08-08 15:23:00,1.49812,1.49818,1.49791,1.49798,26000000.0
2005-08-08 15:24:00,1.49803,1.49813,1.4979,1.49813,25600000.0
2005-08-08 15:25:00,1.4982,1.49854,1.49816,1.49831,30300000.0
2005-08-08 15:26:00,1.49868,1.49881,1.4986,1.49881,39800000.0
2005-08-08 15:27:00,1.49863,1.49895,1.49863,1.49874,59100001.0
2005-08-08 15:28:00,1.49851,1.49872,1.49851,1.49858,49400001.0
2005-08-08 15:29:00,1.49864,1.49879,1.4986,1.4986,50700000.0
2005-08-08 15:30:00,1.49857,1.49858,1.49818,1.49858,42200000.0
2005-08-08 15:31:00,1.49862,1.49865,1.4984,1.49855,33400000.0
2005-08-08 15:32:00,1.49835,1.49847,1.49815,1.49818,51100001.0
2005-08-08 15:33:00,1.49842,1.4987,1.4981,1.4987,50300000.0
2005-08-08 15:34:00,1.49855,1.49877,1.49844,1.49844,34600000.0
2005-08-08 15:35:00,1.49827,1.49859,1.49819,1.49819,27800000.0
2005-08-08 15:36:00,1.49866,1.4988,1.49846,1.49846,35000000.0
2005-08-08 15:37:00,1.49883,1.49899,1.49864,1.49871,54600000.0
2005-08-08 15:38:00,1.49852,1.49858,1.4982,1.49858,48700000.0
2005-08-08 15:39:00,1.49869,1.49874,1.49832,1.49832,36500000.0
2005-08-08 15:40:00,1.49846,1.49868,1.49842,1.49851,21800000.0
2005-08-08 15:41:00,1.49868,1.4987,1.49822,1.49865,46800000.0
2005-08-08 15:42:00,1.49874,1.49876,1.49843,1.49866,19800000.0
2005-08-08 15:43:00,1.49859,1.49887,1.4985,1.49866,67000002.0
2005-08-08 15:44:00,1.49853,1.49853,1.49798,1.49832,37800000.0
2005-08-08 15:45:00,1.49821,1.4983,1.49784,1.49809,43800000.0
2005-08-08 15:46:00,1.49816,1.4983,1.49805,1.49805,45000000.0
2005-08-08 15:47:00,1.49786,1.49801,1.49769,1.49791,42400000.0
2005-08-08 15:48:00,1.4979,1.49821,1.49788,1.498,25800000.0
2005-08-08 15:49:00,1.49805,1.49814,1.49796,1.49811,46600000.0
2005-08-08 15:50:00,1.49818,1.49841,1.49813,1.49814,19800000.0
2005-08-08 15:51:00,1.49817,1.49829,1.49803,1.49825,89900001.0
2005-08-08 15:52:00,1.49826,1.49836,1.49813,1.4982,55800000.0
2005-08-08 15:53:00,1.49817,1.49835,1.49809,1.49823,67700000.0
2005-08-08 15:54:00,1.49843,1.4988,1.49832,1.49857,32400000.0
2005-08-08 15:55:00,1.49856,1.49876,1.49836,1.49851,63800001.0
2005-08-08 15:56:00,1.49823,1.49841,1.49788,1.49838,33000000.0
2005-08-08 15:57:00,1.49834,1.49857,1.49834,1.49842,24000000.0
2005-08-08 15:58:00,1.49859,1.49866,1.49843,1.49866,31800000.0
2005-08-08 15:59:00,1.49853,1.4988,1.49853,1.49868,33900000.0
2005-08-08 16:00:00,1.49879,1.49885,1.49862,1.49883,33000000.0
2005-08-08 16:01:00,1.49883,1.49903,1.49878,1.4988,47000000.0
2005-08-08 16:02:00,1.49873,1.49879,1.49838,1.49879,41300000.0
2005-08-08 16:03:00,1.49885,1.49919,1.49877,1.49919,45000000.0
2005-08-08 16:04:00,1.49918,1.49948,1.49909,1.49926,30200000.0
2005-08-08 16:05:00,1.49927,1.49927,1.49889,1.49904,23600000.0
2005-08-08 16:06:00,1.49881,1.49899,1.49865,1.49865,67300000.0
2005-08-08 16:07:00,1.49855,1.49896,1.49847,1.49896,57000001.0
2005-08-08 16:08:00,1.49912,1.49912,1.49882,1.49893,39500000.0
2005-08-08 16:09:00,1.49878,1.49896,1.49871,1.49879,29900000.0
2005-08-08 16:10:00,1.49878,1.49883,1.49862,1.49878,33000000.0
2005-08-08 16:11:00,1.49851,1.49876,1.49851,1.49863,41200000.0
2005-08-08 16:12:00,1.4984,1.49851,1.49829,1.4985,52800000.0
2005-08-08 16:13:00,1.49857,1.49894,1.49857,1.49894,39800001.0
2005-08-08 16:14:00,1.49881,1.49897,1.49865,1.49897,24400000.0
2005-08-08 16:15:00,1.49874,1.49894,1.49864,1.49884,35600000.0
2005-08-08 16:16:00,1.49869,1.49888,1.49862,1.49866,44700000.0
2005-08-08 16:17:00,1.49866,1.49892,1.49866,1.49892,30600000.0
2005-08-08 16:18:00,1.499,1.49911,1.49897,1.49911,41300000.0
2005-08-08 16:19:00,1.49933,1.49933,1.49876,1.49905,25600000.0
2005-08-08 16:20:00,1.49897,1.4991,1.49878,1.49893,39600000.0
2005-08-08 16:21:00,1.4989,1.49897,1.49872,1.49892,37400000.0
2005-08-08 16:22:00,1.49896,1.49925,1.49896,1.49915,39000000.0
2005-08-08 16:23:00,1.49911,1.49911,1.49879,1.499,35200000.0
2005-08-08 16:24:00,1.49901,1.49901,1.49876,1.49881,23200000.0
2005-08-08 16:25:00,1.4992,1.49935,1.49883,1.49915,38600000.0
2005-08-08 16:26:00,1.49925,1.49951,1.49919,1.49922,46100000.0
2005-08-08 16:27:00,1.49915,1.49947,1.49906,1.49906,34000000.0
2005-08-08 16:28:00,1.49919,1.49924,1.49891,1.49924,48400000.0
2005-08-08 16:29:00,1.49936,1.49936,1.49889,1.49892,38500000.0
2005-08-08 16:30:00,1.49883,1.49889,1.49868,1.49889,41000000.0
2005-08-08 16:31:00,1.49912,1.49944,1.49912,1.49923,39800000.0
2005-08-08 16:32:00,1.49939,1.49945,1.49896,1.49929,37300000.0
2005-08-08 16:33:00,1.49951,1.49953,1.49933,1.49949,40500000.0
2005-08-08 16:34:00,1.49968,1.49971,1.49933,1.49951,54200000.0
2005-08-08 16:35:00,1.49976,1.49994,1.49962,1.49979,50600001.0
2005-08-08 16:36:00,1.49956,1.49982,1.49942,1.49966,42800000.0
2005-08-08 16:37:00,1.49975,1.49996,1.4996,1.4996,50000000.0
2005-08-08 16:38:00,1.49944,1.49953,1.49902,1.49932,50500000.0
2005-08-08 16:39:00,1.49938,1.4994,1.49926,1.4994,57700001.0
2005-08-08 16:40:00,1.4994,1.4994,1.49925,1.49939,29600000.0
2005-08-08 16:41:00,1.49875,1.49944,1.49875,1.49929,21800000.0
2005-08-08 16:42:00,1.49926,1.49926,1.49912,1.49913,32300000.0
2005-08-08 16:43:00,1.49911,1.49947,1.49892,1.49947,50600000.0
2005-08-08 16:44:00,1.49932,1.49932,1.49886,1.49923,58700000.0
2005-08-08 16:45:00,1.49916,1.49937,1.499,1.49917,39800000.0
2005-08-08 16:46:00,1.49924,1.49927,1.49903,1.49923,52500000.0
2005-08-08 16:47:00,1.49944,1.49949,1.49921,1.49931,37400000.0
2005-08-08 16:48:00,1.49933,1.49933,1.49881,1.49896,41000000.0
2005-08-08 16:49:00,1.49904,1.49924,1.49889,1.49924,42100000.0
2005-08-08 16:50:00,1.49935,1.49935,1.49909,1.49909,41100000.0
2005-08-08 16:51:00,1.49927,1.49939,1.49913,1.49935,34300000.0
2005-08-08 16:52:00,1.49946,1.49967,1.49943,1.49959,54200000.0
2005-08-08 16:53:00,1.49962,1.49962,1.4993,1.4993,33600000.0
2005-08-08 16:54:00,1.49915,1.49916,1.49894,1.49904,32800000.0
2005-08-08 16:55:00,1.49916,1.49916,1.49872,1.49894,19600000.0
2005-08-08 16:56:00,1.49891,1.49894,1.49884,1.49891,49000000.0
2005-08-08 16:57:00,1.49893,1.49936,1.4989,1.49936,33600000.0
2005-08-08 16:58:00,1.49919,1.49923,1.49884,1.49884,26800000.0
2005-08-08 16:59:00,1.49876,1.49898,1.49875,1.49898,43500000.0
2005-08-08 17:00:00,1.49858,1.49896,1.49858,1.49893,55900000.0
2005-08-08 17:01:00,1.49878,1.49903,1.49869,1.49887,45200000.0
2005-08-08 17:02:00,1.49888,1.499,1.49886,1.49886,41000000.0
2005-08-08 17:03:00,1.49886,1.49889,1.49876,1.49886,32400000.0
2005-08-08 17:04:00,1.49882,1.49897,1.49868,1.4988,26800000.0
2005-08-08 17:05:00,1.49864,1.49889,1.49839,1.49889,25800000.0
2005-08-08 17:06:00,1.49882,1.49901,1.49875,1.49901,39000000.0
2005-08-08 17:07:00,1.49903,1.4992,1.49897,1.499,60100000.0
2005-08-08 17:08:00,1.49893,1.4992,1.49893,1.49906,45200000.0
2005-08-08 17:09:00,1.49898,1.49903,1.49878,1.49898,38600000.0
2005-08-08 17:10:00,1.49885,1.49906,1.4988,1.49906,30600000.0
2005-08-08 17:11:00,1.49913,1.49931,1.49902,1.49931,33000000.0
2005-08-08 17:13:00,1.4992,1.4992,1.499,1.499,63900000.0
2005-08-08 17:14:00,1.49897,1.49927,1.49897,1.49903,63900000.0
2005-08-08 17:15:00,1.4994,1.4994,1.49915,1.49915,42800000.0
2005-08-08 17:16:00,1.49913,1.49933,1.49891,1.49891,31700000.0
2005-08-08 17:17:00,1.49887,1.49917,1.4987,1.49905,28400000.0
2005-08-08 17:18:00,1.4992,1.4992,1.49896,1.4991,40600000.0
2005-08-08 17:19:00,1.49886,1.49906,1.49876,1.499,14600000.0
2005-08-08 17:20:00,1.49902,1.49905,1.49866,1.49883,39800000.0
2005-08-08 17:21:00,1.49922,1.4993,1.49871,1.4993,58400000.0
2005-08-08 17:22:00,1.49907,1.49941,1.49907,1.49931,55300000.0
2005-08-08 17:23:00,1.49913,1.49949,1.49913,1.4993,33200000.0
2005-08-08 17:24:00,1.4991,1.49924,1.49876,1.49885,18600000.0
2005-08-08 17:25:00,1.49862,1.49902,1.49862,1.49902,38800000.0
2005-08-08 17:26:00,1.49902,1.4992,1.49896,1.49903,31200000.0
2005-08-08 17:27:00,1.49892,1.49901,1.49878,1.49878,28000000.0
2005-08-08 17:28:00,1.49897,1.499,1.49875,1.49875,56500000.0
2005-08-08 17:29:00,1.49876,1.49887,1.49844,1.49882,48200000.0
2005-08-08 17:30:00,1.49865,1.49865,1.49794,1.49815,42600000.0
2005-08-08 17:31:00,1.49795,1.49819,1.49791,1.49791,29200000.0
2005-08-08 17:32:00,1.49776,1.49807,1.49776,1.49802,23800000.0
2005-08-08 17:33:00,1.49794,1.49798,1.49778,1.49785,55600000.0
2005-08-08 17:34:00,1.49777,1.49808,1.49777,1.49793,44200000.0
2005-08-08 17:35:00,1.49791,1.49821,1.49791,1.49821,34200000.0
2005-08-08 17:36:00,1.49829,1.49889,1.49829,1.49873,58800000.0
2005-08-08 17:37:00,1.49862,1.49862,1.49778,1.49842,32800000.0
2005-08-08 17:38:00,1.49827,1.49856,1.4982,1.4982,40600000.0
2005-08-08 17:39:00,1.49838,1.49854,1.49824,1.49854,43800000.0
2005-08-08 17:40:00,1.49849,1.49854,1.49837,1.49854,35600000.0
2005-08-08 17:41:00,1.49857,1.49863,1.4984,1.4984,50400000.0
2005-08-08 17:42:00,1.49842,1.49849,1.49805,1.49845,43200000.0
2005-08-08 17:43:00,1.49857,1.49875,1.49841,1.49858,44600000.0
2005-08-08 17:44:00,1.49856,1.49867,1.49843,1.49851,48300000.0
2005-08-08 17:45:00,1.49866,1.49887,1.49865,1.49872,27000000.0
2005-08-08 17:46:00,1.49871,1.49873,1.49847,1.49861,46000000.0
2005-08-08 17:47:00,1.49837,1.4987,1.49837,1.49845,48300000.0
2005-08-08 17:48:00,1.49852,1.49864,1.49822,1.49856,38500000.0
2005-08-08 17:49:00,1.49859,1.49865,1.49819,1.49858,30600000.0
2005-08-08 17:50:00,1.49859,1.49868,1.49844,1.49868,35200000.0
2005-08-08 17:51:00,1.49884,1.49898,1.49858,1.49875,39600000.0
2005-08-08 17:52:00,1.49884,1.49891,1.49871,1.49891,23200000.0
2005-08-08 17:53:00,1.49869,1.49909,1.49869,1.499,26900000.0
2005-08-08 17:54:00,1.49886,1.49912,1.49847,1.49877,38500000.0
2005-08-08 17:55:00,1.49882,1.49912,1.49833,1.49912,42000000.0
2005-08-08 17:56:00,1.49888,1.49919,1.49888,1.49903,38000000.0
2005-08-08 17:57:00,1.49897,1.49913,1.49889,1.49909,66300001.0
2005-08-08 17:58:00,1.49915,1.49923,1.49897,1.49911,45300000.0
2005-08-08 17:59:00,1.49886,1.499,1.49868,1.4988,59200000.0
2005-08-08 18:00:00,1.49895,1.499,1.49878,1.49885,44200000.0
2005-08-08 18:01:00,1.49885,1.49885,1.49841,1.49854,51600000.0
2005-08-08 18:02:00,1.49868,1.49894,1.49868,1.49894,56600000.0
2005-08-08 18:03:00,1.49881,1.49929,1.49878,1.49892,31600000.0
2005-08-08 18:04:00,1.49914,1.49914,1.49844,1.49844,38100000.0
2005-08-08 18:05:00,1.49889,1.49892,1.49877,1.49882,23400000.0
2005-08-08 18:06:00,1.49873,1.49897,1.49873,1.49873,44600000.0
2005-08-08 18:07:00,1.49891,1.49891,1.49875,1.49889,41900000.0
2005-08-08 18:08:00,1.49889,1.49921,1.49889,1.49896,60400000.0
2005-08-08 18:09:00,1.4988,1.49912,1.4988,1.49898,45600000.0
2005-08-08 18:10:00,1.49902,1.49917,1.49889,1.49902,37200001.0
2005-08-08 18:11:00,1.49912,1.49922,1.49892,1.49907,50600000.0
2005-08-08 18:12:00,1.49907,1.49918,1.49906,1.49906,27200000.0
2005-08-08 18:13:00,1.49908,1.49914,1.49876,1.49893,65300000.0
2005-08-08 18:14:00,1.49837,1.49911,1.49837,1.49911,35200000.0
2005-08-08 18:15:00,1.49907,1.49955,1.49907,1.49935,36800000.0
2005-08-08 18:16:00,1.49951,1.49981,1.49948,1.49968,43600000.0
2005-08-08 18:17:00,1.49968,1.49986,1.49968,1.49975,66000000.0
2005-08-08 18:18:00,1.50018,1.50061,1.50018,1.50061,40900000.0
2005-08-08 18:19:00,1.50092,1.50094,1.50078,1.50085,42400000.0
2005-08-08 18:20:00,1.50092,1.50123,1.50082,1.50105,20600000.0
2005-08-08 18:21:00,1.50115,1.50115,1.50093,1.50099,47200000.0
2005-08-08 18:22:00,1.50104,1.50114,1.50094,1.50096,32800000.0
2005-08-08 18:23:00,1.50089,1.50097,1.50053,1.50053,15000000.0
2005-08-08 18:24:00,1.50053,1.50053,1.5002,1.50027,33600000.0
2005-08-08 18:25:00,1.50052,1.50052,1.50015,1.50031,36100000.0
2005-08-08 18:26:00,1.5003,1.50043,1.50006,1.50006,42400000.0
2005-08-08 18:27:00,1.49997,1.50029,1.49979,1.50026,53400001.0
2005-08-08 18:28:00,1.50012,1.50032,1.50011,1.50019,34800000.0
2005-08-08 18:29:00,1.50035,1.50058,1.50028,1.50052,29600000.0
2005-08-08 18:30:00,1.50057,1.50057,1.50032,1.50041,35200000.0
2005-08-08 18:31:00,1.50043,1.50048,1.50028,1.50043,51100000.0
2005-08-08 18:32:00,1.50037,1.50038,1.50014,1.50031,27100000.0
2005-08-08 18:33:00,1.50026,1.50051,1.50018,1.50018,43400000.0
2005-08-08 18:34:00,1.50026,1.5005,1.50012,1.50012,38000000.0
2005-08-08 18:35:00,1.49986,1.49991,1.49965,1.49978,31800000.0
2005-08-08 18:36:00,1.49959,1.4999,1.49959,1.49979,52400000.0
2005-08-08 18:37:00,1.49986,1.49986,1.49957,1.49973,33000000.0
2005-08-08 18:38:00,1.49964,1.49996,1.49954,1.4998,32600000.0
2005-08-08 18:39:00,1.49958,1.49995,1.49958,1.49982,39600001.0
2005-08-08 18:40:00,1.49978,1.49986,1.49956,1.49961,40200000.0
2005-08-08 18:41:00,1.49938,1.49952,1.49938,1.49952,29400000.0
2005-08-08 18:42:00,1.49941,1.49955,1.49923,1.49955,31400000.0
2005-08-08 18:43:00,1.49948,1.49968,1.49925,1.49932,58600001.0
2005-08-08 18:44:00,1.49931,1.49931,1.4991,1.4991,32800000.0
2005-08-08 18:45:00,1.49936,1.49951,1.49919,1.49937,42500000.0
2005-08-08 18:46:00,1.49952,1.49952,1.49931,1.49932,29400000.0
2005-08-08 18:47:00,1.49941,1.49951,1.49938,1.49951,28000000.0
2005-08-08 18:48:00,1.49977,1.49989,1.49962,1.49973,30100000.0
2005-08-08 18:49:00,1.49958,1.49958,1.49909,1.49929,30400000.0
2005-08-08 18:50:00,1.4994,1.4994,1.49913,1.49926,30200000.0
2005-08-08 18:51:00,1.4992,1.49927,1.49907,1.49913,28600000.0
2005-08-08 18:52:00,1.49908,1.49937,1.49908,1.49914,28000000.0
2005-08-08 18:53:00,1.49912,1.4993,1.49912,1.49922,18600000.0
2005-08-08 18:54:00,1.49927,1.49927,1.49866,1.49866,46800001.0
2005-08-08 18:55:00,1.49836,1.49856,1.49836,1.49846,35200000.0
2005-08-08 18:56:00,1.49824,1.49862,1.49812,1.49812,45400000.0
2005-08-08 18:57:00,1.4986,1.49868,1.4986,1.4986,30400000.0
2005-08-08 18:58:00,1.49868,1.49898,1.4986,1.49879,32200000.0
2005-08-08 18:59:00,1.49899,1.49915,1.49876,1.49903,33000000.0
2005-08-08 19:00:00,1.49891,1.49896,1.49864,1.49893,31800000.0
2005-08-08 19:01:00,1.49887,1.49887,1.49848,1.49862,63500000.0
2005-08-08 19:02:00,1.49857,1.49868,1.49847,1.49868,35200000.0
2005-08-08 19:03:00,1.49857,1.49884,1.49848,1.49877,41600000.0
2005-08-08 19:04:00,1.49876,1.49885,1.49836,1.49858,28500000.0
2005-08-08 19:05:00,1.49865,1.49877,1.49853,1.49862,40400000.0
2005-08-08 19:06:00,1.49874,1.49878,1.49865,1.49866,32800000.0
2005-08-08 19:07:00,1.49854,1.49877,1.49849,1.49872,55700000.0
2005-08-08 19:08:00,1.49845,1.49869,1.49845,1.49852,30400000.0
2005-08-08 19:09:00,1.49864,1.49874,1.4985,1.4987,39200000.0
2005-08-08 19:10:00,1.49886,1.49897,1.49846,1.49846,29600000.0
2005-08-08 19:11:00,1.49889,1.49895,1.49869,1.49883,42800000.0
2005-08-08 19:12:00,1.49843,1.4988,1.49842,1.4988,25800000.0
2005-08-08 19:13:00,1.49879,1.49893,1.49852,1.49861,38600000.0
2005-08-08 19:14:00,1.4984,1.49882,1.49832,1.49882,30200000.0
2005-08-08 19:15:00,1.49883,1.49886,1.49858,1.49884,29400000.0
2005-08-08 19:16:00,1.49869,1.4991,1.49869,1.49901,34200000.0
2005-08-08 19:17:00,1.49898,1.49901,1.4984,1.49852,34600000.0
2005-08-08 19:18:00,1.4983,1.4983,1.49765,1.49789,23400000.0
2005-08-08 19:19:00,1.49808,1.49817,1.49772,1.49817,34700000.0
2005-08-08 19:20:00,1.49818,1.49833,1.498,1.49829,45800001.0
2005-08-08 19:21:00,1.49818,1.49844,1.4981,1.4981,22200000.0
2005-08-08 19:22:00,1.4982,1.4982,1.4978,1.4978,33000000.0
2005-08-08 19:23:00,1.49754,1.49783,1.49729,1.49783,42000000.0
2005-08-08 19:24:00,1.49789,1.49791,1.49773,1.49782,49300000.0
2005-08-08 19:25:00,1.49796,1.49805,1.49774,1.49774,26800000.0
2005-08-08 19:26:00,1.49718,1.49754,1.49692,1.49731,40200000.0
2005-08-08 19:27:00,1.49725,1.49757,1.49702,1.49757,27400000.0
2005-08-08 19:28:00,1.49748,1.4975,1.49702,1.49724,51000000.0
2005-08-08 19:29:00,1.49721,1.4973,1.49681,1.49727,21000000.0
2005-08-08 19:30:00,1.49722,1.49722,1.49693,1.49693,39600000.0
2005-08-08 19:31:00,1.49717,1.49741,1.49713,1.49741,50200000.0
2005-08-08 19:32:00,1.49758,1.49769,1.4975,1.4975,37000000.0
2005-08-08 19:33:00,1.49752,1.49761,1.49737,1.49761,34600000.0
2005-08-08 19:34:00,1.49791,1.49801,1.4978,1.49788,27800000.0
2005-08-08 19:35:00,1.49792,1.49807,1.49769,1.49805,47300000.0
2005-08-08 19:36:00,1.49783,1.49799,1.49771,1.49784,28000000.0
2005-08-08 19:37:00,1.49802,1.49803,1.49765,1.49765,41400000.0
2005-08-08 19:38:00,1.49762,1.49801,1.49762,1.49773,26500000.0
2005-08-08 19:39:00,1.49782,1.49784,1.49762,1.49779,35000000.0
2005-08-08 19:40:00,1.49744,1.49755,1.49729,1.49744,37900000.0
2005-08-08 19:41:00,1.49734,1.49749,1.4972,1.49749,47500000.0
2005-08-08 19:42:00,1.49739,1.49782,1.49729,1.49782,33000000.0
2005-08-08 19:43:00,1.49771,1.49778,1.49734,1.49765,41100000.0
2005-08-08 19:44:00,1.49755,1.49797,1.49755,1.49797,30400000.0
2005-08-08 19:45:00,1.49793,1.49848,1.49784,1.49848,64100000.0
2005-08-08 19:46:00,1.49877,1.49877,1.49795,1.49795,39000000.0
2005-08-08 19:47:00,1.4985,1.49866,1.49843,1.49864,41200000.0
2005-08-08 19:48:00,1.49863,1.49863,1.4984,1.49843,38400000.0
2005-08-08 19:49:00,1.49855,1.49881,1.49855,1.49861,27200000.0
2005-08-08 19:50:00,1.49877,1.49891,1.49858,1.49891,39000000.0
2005-08-08 19:51:00,1.49878,1.49914,1.49878,1.49903,43000000.0
2005-08-08 19:52:00,1.499,1.4992,1.49889,1.49902,41000001.0
2005-08-08 19:53:00,1.49903,1.49913,1.49872,1.49894,52400000.0
2005-08-08 19:54:00,1.49897,1.49904,1.49885,1.49885,40200000.0
2005-08-08 19:55:00,1.49878,1.499,1.49878,1.499,33200000.0
2005-08-08 19:56:00,1.49907,1.4992,1.49892,1.49909,29400000.0
2005-08-08 19:57:00,1.49912,1.49915,1.49892,1.49907,42600000.0
2005-08-08 19:58:00,1.49898,1.49922,1.49898,1.49909,37800000.0
2005-08-08 19:59:00,1.49923,1.49955,1.49919,1.49932,35900000.0
2005-08-08 20:00:00,1.49933,1.49956,1.49913,1.49913,44800000.0
2005-08-08 20:01:00,1.49961,1.49961,1.49929,1.49939,48000000.0
2005-08-08 20:02:00,1.49956,1.49956,1.49924,1.49932,45900000.0
2005-08-08 20:03:00,1.49953,1.49953,1.49928,1.49943,42800001.0
2005-08-08 20:04:00,1.4994,1.49945,1.49902,1.49921,56600000.0
2005-08-08 20:05:00,1.49933,1.49953,1.49928,1.4993,26600000.0
2005-08-08 20:06:00,1.4994,1.4994,1.49915,1.49919,49400000.0
2005-08-08 20:07:00,1.49912,1.49925,1.49882,1.49918,25600000.0
2005-08-08 20:08:00,1.49936,1.49936,1.49899,1.49923,29400000.0
2005-08-08 20:09:00,1.49931,1.49936,1.49931,1.49934,31500000.0
2005-08-08 20:10:00,1.49886,1.49928,1.49886,1.4992,51600000.0
2005-08-08 20:11:00,1.4992,1.4992,1.49895,1.49906,31400000.0
2005-08-08 20:12:00,1.49923,1.49923,1.49878,1.49918,42400000.0
2005-08-08 20:13:00,1.49926,1.49929,1.4991,1.49929,39900000.0
2005-08-08 20:14:00,1.49923,1.49935,1.49871,1.49921,42100000.0
2005-08-08 20:15:00,1.49934,1.49934,1.49915,1.49929,29400000.0
2005-08-08 20:16:00,1.49923,1.49942,1.49909,1.49911,27800000.0
2005-08-08 20:17:00,1.49908,1.49963,1.49908,1.49946,35000000.0
2005-08-08 20:18:00,1.4996,1.49978,1.49944,1.49954,32500000.0
2005-08-08 20:19:00,1.49969,1.49969,1.49923,1.49946,38100000.0
2005-08-08 20:20:00,1.49965,1.49986,1.49931,1.49986,24000000.0
2005-08-08 20:21:00,1.49951,1.49984,1.49944,1.49984,42200000.0
2005-08-08 20:22:00,1.49992,1.49995,1.4997,1.49978,32500000.0
2005-08-08 20:23:00,1.49979,1.49993,1.4996,1.49984,52000000.0
2005-08-08 20:24:00,1.49997,1.50025,1.49993,1.50019,35000000.0
2005-08-08 20:25:00,1.50048,1.50048,1.50011,1.50013,53400000.0
2005-08-08 20:26:00,1.50033,1.50033,1.49994,1.50023,34800000.0
2005-08-08 20:27:00,1.50041,1.50066,1.50003,1.50042,63100000.0
2005-08-08 20:28:00,1.50041,1.50052,1.50029,1.50052,44700000.0
2005-08-08 20:29:00,1.5006,1.50065,1.50013,1.50046,50600000.0
2005-08-08 20:30:00,1.50033,1.50033,1.50005,1.50014,38400000.0
2005-08-08 20:31:00,1.50004,1.50011,1.49967,1.50004,52500000.0
2005-08-08 20:32:00,1.49983,1.50034,1.49961,1.50034,46700000.0
2005-08-08 20:33:00,1.50036,1.50036,1.50019,1.50035,42400000.0
2005-08-08 20:34:00,1.50026,1.50051,1.50013,1.50021,40900000.0
2005-08-08 20:35:00,1.50012,1.50019,1.50002,1.50018,34000000.0
2005-08-08 20:36:00,1.50011,1.50024,1.49998,1.50007,56000000.0
2005-08-08 20:37:00,1.50008,1.50011,1.49986,1.50011,44800000.0
2005-08-08 20:38:00,1.50024,1.5003,1.50003,1.50003,59300000.0
2005-08-08 20:39:00,1.49983,1.50005,1.49972,1.49972,44700000.0
2005-08-08 20:40:00,1.49981,1.50004,1.49979,1.49989,33600000.0
2005-08-08 20:41:00,1.49998,1.50008,1.49975,1.50001,38800000.0
2005-08-08 20:42:00,1.49994,1.50007,1.49962,1.50007,40000000.0
2005-08-08 20:43:00,1.50003,1.50019,1.49974,1.49974,17600000.0
2005-08-08 20:44:00,1.49981,1.50004,1.49967,1.50001,45200000.0
2005-08-08 20:45:00,1.49992,1.50028,1.49992,1.5,45400000.0
2005-08-08 20:46:00,1.50019,1.50019,1.49999,1.50002,49600000.0
2005-08-08 20:47:00,1.49998,1.50003,1.49963,1.4999,46400001.0
2005-08-08 20:48:00,1.49981,1.50012,1.4998,1.4998,46800000.0
2005-08-08 20:49:00,1.49977,1.49992,1.49977,1.49992,29200000.0
2005-08-08 20:50:00,1.49987,1.49993,1.49979,1.49993,42000000.0
2005-08-08 20:51:00,1.49981,1.5001,1.49981,1.5,23400000.0
2005-08-08 20:52:00,1.5,1.50021,1.49994,1.50016,42500000.0
2005-08-08 20:54:00,1.49976,1.50021,1.49976,1.50016,44400000.0
2005-08-08 20:55:00,1.49991,1.49991,1.49932,1.49988,32800000.0
2005-08-08 20:56:00,1.49978,1.50006,1.49975,1.50006,44800000.0
2005-08-08 20:57:00,1.49995,1.49995,1.49961,1.49961,30700000.0
2005-08-08 20:58:00,1.49962,1.49982,1.49956,1.49968,47300000.0
2005-08-08 20:59:00,1.4996,1.49986,1.4996,1.49975,41400000.0
2005-08-08 21:00:00,1.49992,1.49996,1.49953,1.49963,37400000.0
2005-08-08 21:01:00,1.49953,1.4996,1.49883,1.49883,20600000.0
2005-08-08 21:02:00,1.4994,1.49961,1.4988,1.4989,60600000.0
2005-08-08 21:03:00,1.49877,1.49877,1.49857,1.49858,34800000.0
2005-08-08 21:04:00,1.49889,1.49921,1.49889,1.49921,34400000.0
2005-08-08 21:05:00,1.49877,1.49901,1.49873,1.49879,38800000.0
2005-08-08 21:06:00,1.49885,1.499,1.49834,1.499,25500000.0
2005-08-08 21:07:00,1.49912,1.49912,1.4988,1.49882,26000000.0
2005-08-08 21:08:00,1.49876,1.499,1.49869,1.499,29000000.0
2005-08-08 21:09:00,1.49911,1.49923,1.49892,1.49913,40400000.0
2005-08-08 21:10:00,1.49907,1.49907,1.49879,1.49894,48600000.0
2005-08-08 21:11:00,1.49892,1.49928,1.49885,1.49903,30400000.0
2005-08-08 21:12:00,1.49937,1.49943,1.4992,1.49927,49300000.0
2005-08-08 21:13:00,1.49922,1.49942,1.49919,1.49925,53600000.0
2005-08-08 21:14:00,1.49922,1.49939,1.49915,1.49921,51800000.0
2005-08-08 21:15:00,1.49922,1.49941,1.49918,1.49923,49500000.0
2005-08-08 21:16:00,1.49899,1.49957,1.49899,1.49957,17800000.0
2005-08-08 21:17:00,1.49948,1.49948,1.49882,1.49905,50700000.0
2005-08-08 21:18:00,1.49956,1.49956,1.49878,1.49924,41600000.0
2005-08-08 21:19:00,1.49945,1.49974,1.49945,1.4996,29200000.0
2005-08-08 21:20:00,1.49961,1.49979,1.49951,1.49962,34400000.0
2005-08-08 21:21:00,1.49972,1.49999,1.4997,1.4997,32500000.0
2005-08-08 21:22:00,1.4992,1.49967,1.4992,1.49952,57600001.0
2005-08-08 21:23:00,1.49978,1.5002,1.4996,1.4996,39400000.0
2005-08-08 21:24:00,1.49988,1.50008,1.49969,1.49971,58700000.0
2005-08-08 21:25:00,1.49965,1.49993,1.49941,1.49941,50000000.0
2005-08-08 21:26:00,1.49969,1.49989,1.49962,1.49962,40000000.0
2005-08-08 21:27:00,1.49954,1.49988,1.49954,1.49962,35600000.0
2005-08-08 21:28:00,1.49957,1.49979,1.49957,1.49979,30400000.0
2005-08-08 21:29:00,1.49995,1.50027,1.49985,1.50027,28400000.0
2005-08-08 21:30:00,1.50039,1.50046,1.50027,1.50027,42100000.0
2005-08-08 21:31:00,1.50029,1.50029,1.50011,1.50019,30400000.0
2005-08-08 21:32:00,1.50025,1.50027,1.50003,1.50006,37300000.0
2005-08-08 21:33:00,1.50011,1.50022,1.49992,1.50004,38000000.0
2005-08-08 21:34:00,1.49981,1.49992,1.49946,1.49975,43400000.0
2005-08-08 21:35:00,1.49971,1.4999,1.49942,1.49962,38700000.0
2005-08-08 21:36:00,1.49933,1.49975,1.49891,1.49975,44800000.0
2005-08-08 21:37:00,1.50022,1.50022,1.49988,1.49991,39000000.0
2005-08-08 21:38:00,1.49994,1.49995,1.4998,1.49995,25600000.0
2005-08-08 21:39:00,1.49971,1.49995,1.49967,1.49995,41200000.0
2005-08-08 21:40:00,1.49956,1.49976,1.49956,1.49971,28200000.0
2005-08-08 21:41:00,1.49965,1.49975,1.49952,1.49961,41400000.0
2005-08-08 21:42:00,1.49973,1.49978,1.49938,1.49938,28600000.0
2005-08-08 21:43:00,1.49966,1.49976,1.49956,1.49976,31300000.0
2005-08-08 21:44:00,1.49965,1.49995,1.49951,1.49981,30600000.0
2005-08-08 21:45:00,1.49986,1.49997,1.49975,1.49975,18600000.0
2005-08-08 21:46:00,1.49988,1.49998,1.49963,1.49975,42400000.0
2005-08-08 21:47:00,1.4997,1.49998,1.4997,1.49978,28800000.0
2005-08-08 21:48:00,1.50003,1.50026,1.49988,1.49992,60300000.0
2005-08-08 21:49:00,1.4999,1.49995,1.49982,1.49995,27900000.0
2005-08-08 21:50:00,1.49997,1.49997,1.4997,1.49973,45000000.0
2005-08-08 21:51:00,1.49959,1.49992,1.49959,1.49992,68200001.0
2005-08-08 21:52:00,1.49986,1.50015,1.49986,1.50015,52700000.0
2005-08-08 21:53:00,1.5001,1.5001,1.49991,1.49991,41500000.0
2005-08-08 21:54:00,1.50003,1.50029,1.49999,1.50022,52800000.0
2005-08-08 21:55:00,1.5002,1.5003,1.50007,1.5003,49000000.0
2005-08-08 21:56:00,1.50018,1.50026,1.50008,1.50013,61800000.0
2005-08-08 21:57:00,1.50041,1.50047,1.49995,1.50047,39300000.0
2005-08-08 21:58:00,1.50047,1.50057,1.50033,1.50033,38800000.0
2005-08-08 21:59:00,1.5004,1.50051,1.50015,1.50036,34100000.0
2005-08-08 22:00:00,1.50069,1.50094,1.50069,1.50094,59400001.0
2005-08-08 22:01:00,1.50074,1.50111,1.50074,1.50093,40700000.0
2005-08-08 22:02:00,1.50093,1.50114,1.50081,1.50081,42600000.0
2005-08-08 22:03:00,1.50087,1.50092,1.50067,1.50092,23400000.0
2005-08-08 22:04:00,1.5009,1.50104,1.50074,1.50074,33800000.0
2005-08-08 22:05:00,1.50071,1.50071,1.50047,1.50071,48200000.0
2005-08-08 22:06:00,1.50067,1.50067,1.50025,1.50054,33000000.0
2005-08-08 22:07:00,1.50027,1.5005,1.50021,1.50021,24600000.0
2005-08-08 22:08:00,1.49988,1.50035,1.49988,1.50018,46800000.0
2005-08-08 22:09:00,1.49992,1.49996,1.49966,1.49975,22800000.0
2005-08-08 22:10:00,1.49978,1.49997,1.4997,1.49997,41100000.0
2005-08-08 22:11:00,1.49992,1.49998,1.49973,1.49973,28800000.0
2005-08-08 22:12:00,1.49975,1.49986,1.49945,1.49945,53200000.0
2005-08-08 22:13:00,1.49954,1.49968,1.49954,1.49968,50600000.0
2005-08-08 22:14:00,1.49956,1.49986,1.49956,1.49956,63400001.0
2005-08-08 22:15:00,1.4997,1.49986,1.49959,1.49974,45400000.0
2005-08-08 22:16:00,1.49967,1.49977,1.49952,1.49952,28000000.0
2005-08-08 22:17:00,1.49973,1.49973,1.49948,1.49956,18000000.0
2005-08-08 22:18:00,1.49961,1.49962,1.49953,1.49953,55700000.0
2005-08-08 22:19:00,1.49949,1.49969,1.49949,1.49955,20600000.0
2005-08-08 22:20:00,1.49957,1.4997,1.49942,1.49963,75100000.0
2005-08-08 22:21:00,1.4995,1.49966,1.49919,1.49953,24600000.0
2005-08-08 22:22:00,1.49959,1.49959,1.49925,1.49931,49000000.0
2005-08-08 22:23:00,1.49949,1.49958,1.49946,1.49949,22600000.0
2005-08-08 22:24:00,1.49966,1.49977,1.49951,1.49974,39000000.0
2005-08-08 22:25:00,1.49966,1.49976,1.49956,1.49971,50800001.0
2005-08-08 22:26:00,1.49939,1.49969,1.49939,1.49969,58700000.0
2005-08-08 22:27:00,1.49956,1.49973,1.49926,1.49964,39600000.0
2005-08-08 22:28:00,1.4997,1.4999,1.49962,1.49968,45800000.0
2005-08-08 22:29:00,1.49973,1.49987,1.49962,1.49981,19600000.0
2005-08-08 22:30:00,1.49983,1.49985,1.49968,1.49973,37500000.0
2005-08-08 22:31:00,1.49987,1.49989,1.49919,1.49973,33100000.0
2005-08-08 22:32:00,1.49963,1.49978,1.49956,1.49963,68700001.0
2005-08-08 22:33:00,1.49953,1.49968,1.49953,1.49963,49100000.0
2005-08-08 22:34:00,1.49952,1.49957,1.49921,1.49935,52200000.0
2005-08-08 22:35:00,1.49949,1.49951,1.49934,1.49934,25200000.0
2005-08-08 22:36:00,1.49964,1.49995,1.49916,1.49916,33800000.0
2005-08-08 22:37:00,1.4997,1.49983,1.4996,1.4998,57500000.0
2005-08-08 22:38:00,1.49993,1.5,1.49974,1.49987,37400000.0
2005-08-08 22:39:00,1.49998,1.50012,1.49983,1.4999,42200000.0
2005-08-08 22:40:00,1.49995,1.50003,1.4996,1.4996,46800000.0
2005-08-08 22:41:00,1.49993,1.49993,1.49967,1.49967,42400000.0
2005-08-08 22:42:00,1.49992,1.49992,1.49969,1.49982,30200000.0
2005-08-08 22:43:00,1.49986,1.49994,1.49974,1.49989,29200000.0
2005-08-08 22:44:00,1.49986,1.50018,1.49986,1.50018,35800000.0
2005-08-08 22:45:00,1.49992,1.50016,1.49992,1.50016,25800000.0
2005-08-08 22:46:00,1.50015,1.50025,1.50001,1.50001,46800001.0
2005-08-08 22:47:00,1.50002,1.50002,1.49973,1.49985,32200000.0
2005-08-08 22:48:00,1.49956,1.49994,1.49956,1.4996,33800000.0
2005-08-08 22:49:00,1.49952,1.49971,1.49929,1.49958,56800000.0
2005-08-08 22:50:00,1.49969,1.49984,1.49963,1.49963,27000000.0
2005-08-08 22:51:00,1.49981,1.49987,1.49969,1.49979,41300000.0
2005-08-08 22:52:00,1.49966,1.49966,1.49925,1.49931,31000000.0
2005-08-08 22:53:00,1.49954,1.49969,1.49926,1.49969,45800000.0
2005-08-08 22:54:00,1.4997,1.4997,1.49937,1.49942,25800000.0
2005-08-08 22:55:00,1.49964,1.49964,1.49944,1.49944,30200000.0
2005-08-08 22:56:00,1.49964,1.49972,1.49952,1.49972,30200000.0
2005-08-08 22:57:00,1.49976,1.49976,1.49943,1.49943,37200000.0
2005-08-08 22:58:00,1.49966,1.49973,1.49959,1.49959,26400000.0
2005-08-08 22:59:00,1.4998,1.4999,1.4998,1.4999,60900000.0
2005-08-08 23:00:00,1.4999,1.5003,1.4998,1.5003,60900000.0
2005-08-08 23:01:00,1.5004,1.5004,1.4999,1.5003,60900000.0
2005-08-08 23:02:00,1.5002,1.5002,1.4999,1.4999,60900000.0
2005-08-08 23:03:00,1.4998,1.4998,1.4996,1.4996,60900000.0
2005-08-08 23:04:00,1.4995,1.4996,1.4994,1.4994,60900000.0
2005-08-08 23:05:00,1.4995,1.4996,1.4993,1.4994,60900000.0
2005-08-08 23:06:00,1.4993,1.4993,1.4992,1.4992,60900000.0
2005-08-08 23:08:00,1.4991,1.4991,1.4991,1.4991,60900000.0
2005-08-08 23:09:00,1.4992,1.4992,1.4992,1.4992,60900000.0
2005-08-08 23:14:00,1.4993,1.4993,1.4993,1.4993,60900000.0
2005-08-08 23:15:00,1.4994,1.4994,1.4994,1.4994,60900000.0
2005-08-08 23:16:00,1.4993,1.4993,1.4993,1.4993,60900000.0
2005-08-08 23:17:00,1.4994,1.4994,1.4993,1.4994,60900000.0
2005-08-08 23:21:00,1.4993,1.4993,1.4993,1.4993,60900000.0
2005-08-08 23:22:00,1.49951,1.49951,1.49896,1.4991,60900000.0
2005-08-08 23:24:00,1.49887,1.49907,1.49879,1.49879,78100000.0
2005-08-08 23:25:00,1.49895,1.4992,1.49895,1.49897,54900000.0
2005-08-08 23:26:00,1.49897,1.49909,1.4988,1.49909,45500000.0
2005-08-08 23:27:00,1.49891,1.49899,1.4989,1.49891,45200000.0
2005-08-08 23:28:00,1.49886,1.49899,1.49863,1.49863,54400000.0
2005-08-08 23:29:00,1.49887,1.49912,1.4987,1.49892,61200000.0
2005-08-08 23:30:00,1.49882,1.49905,1.49882,1.49894,44100000.0
2005-08-08 23:31:00,1.49903,1.49916,1.49872,1.49916,51500000.0
2005-08-08 23:32:00,1.49894,1.49919,1.49894,1.49909,34200000.0
2005-08-08 23:33:00,1.49908,1.49925,1.49899,1.49899,26600000.0
2005-08-08 23:34:00,1.49904,1.49916,1.49872,1.49872,45200000.0
2005-08-08 23:35:00,1.4989,1.4989,1.4987,1.49875,21200000.0
2005-08-08 23:36:00,1.49887,1.4989,1.49877,1.49877,44600000.0
2005-08-08 23:37:00,1.49878,1.49878,1.49852,1.49852,24600000.0
2005-08-08 23:38:00,1.49848,1.49856,1.4984,1.49855,39800000.0
2005-08-08 23:39:00,1.49838,1.49848,1.49833,1.49843,35800000.0
2005-08-08 23:40:00,1.49866,1.49866,1.4983,1.4983,37200000.0
2005-08-08 23:41:00,1.49842,1.49842,1.49802,1.49802,44900000.0
2005-08-08 23:42:00,1.49854,1.49862,1.49829,1.49862,34600000.0
2005-08-08 23:43:00,1.49872,1.49877,1.49825,1.49867,32600000.0
2005-08-08 23:44:00,1.49879,1.49879,1.49859,1.4987,33200000.0
2005-08-08 23:45:00,1.49861,1.49885,1.49844,1.4987,46800000.0
2005-08-08 23:46:00,1.49893,1.49898,1.49884,1.49892,39800000.0
2005-08-08 23:47:00,1.49897,1.49902,1.49877,1.49895,70200000.0
2005-08-08 23:48:00,1.49897,1.49897,1.49872,1.49892,35800000.0
2005-08-08 23:49:00,1.49902,1.49905,1.49867,1.49887,46800000.0
2005-08-08 23:50:00,1.49892,1.49907,1.49873,1.49896,29000000.0
2005-08-08 23:51:00,1.49914,1.49919,1.49889,1.49904,65200000.0
2005-08-08 23:52:00,1.49909,1.49909,1.49874,1.49904,40400000.0
2005-08-08 23:53:00,1.49929,1.49937,1.49909,1.49937,40000000.0
2005-08-08 23:54:00,1.49915,1.4992,1.4985,1.4985,34000000.0
2005-08-08 23:55:00,1.49895,1.49915,1.49895,1.49915,32600000.0
2005-08-08 23:56:00,1.49932,1.49932,1.49902,1.49914,34300000.0
2005-08-08 23:57:00,1.49915,1.49924,1.49908,1.49924,28000000.0
2005-08-08 23:58:00,1.49916,1.49924,1.49885,1.49912,25800000.0
2005-08-08 23:59:00,1.4991,1.4992,1.4989,1.49895,52800001.0
2005-08-09 00:00:00,1.4991,1.49925,1.49898,1.4991,54600000.0
2005-08-09 00:01:00,1.49881,1.49881,1.49858,1.49878,47500001.0
2005-08-09 00:02:00,1.4989,1.4989,1.49843,1.49882,74300000.0
2005-08-09 00:03:00,1.49881,1.49896,1.49875,1.49876,36400000.0
2005-08-09 00:04:00,1.49882,1.49897,1.49882,1.49897,33200000.0
2005-08-09 00:05:00,1.49906,1.49934,1.49877,1.49877,35200000.0
2005-08-09 00:06:00,1.49878,1.49897,1.49878,1.49897,51400001.0
2005-08-09 00:07:00,1.49872,1.49872,1.49813,1.49816,40100000.0
2005-08-09 00:08:00,1.49811,1.49816,1.49793,1.49813,53800001.0
2005-08-09 00:09:00,1.49798,1.49816,1.49783,1.49798,41000000.0
2005-08-09 00:10:00,1.49809,1.49816,1.49796,1.49806,27800000.0
2005-08-09 00:11:00,1.49811,1.49816,1.49791,1.49809,39500000.0
2005-08-09 00:12:00,1.49819,1.49819,1.49796,1.49796,31800000.0
2005-08-09 00:13:00,1.49813,1.49816,1.49778,1.49813,47400000.0
2005-08-09 00:14:00,1.49809,1.49823,1.49796,1.49821,30400000.0
2005-08-09 00:15:00,1.49797,1.49811,1.49785,1.49785,28400000.0
2005-08-09 00:16:00,1.49778,1.49778,1.49698,1.49698,28000000.0
2005-08-09 00:17:00,1.4972,1.49805,1.4972,1.49805,40400000.0
2005-08-09 00:18:00,1.49809,1.49809,1.4974,1.49754,48800001.0
2005-08-09 00:19:00,1.49736,1.49751,1.49729,1.49751,32600000.0
2005-08-09 00:20:00,1.4975,1.4975,1.49703,1.49703,44000000.0
2005-08-09 00:21:00,1.49737,1.49744,1.49724,1.4973,27800000.0
2005-08-09 00:22:00,1.49714,1.49734,1.49714,1.49727,40000000.0
2005-08-09 00:23:00,1.49716,1.49735,1.49675,1.49704,68600000.0
2005-08-09 00:24:00,1.4974,1.49747,1.49725,1.49742,38200000.0
2005-08-09 00:25:00,1.4973,1.49747,1.4972,1.49735,47600000.0
2005-08-09 00:26:00,1.49735,1.49739,1.4972,1.49727,33800000.0
2005-08-09 00:27:00,1.49745,1.49782,1.49745,1.49779,33900000.0
2005-08-09 00:28:00,1.49799,1.49804,1.49772,1.49784,58400001.0
2005-08-09 00:29:00,1.49778,1.49783,1.4976,1.49765,49000000.0
2005-08-09 00:30:00,1.49733,1.49777,1.49733,1.49777,30000000.0
2005-08-09 00:31:00,1.49791,1.49791,1.49788,1.49791,28400000.0
2005-08-09 00:32:00,1.49808,1.49842,1.49808,1.49808,45700000.0
2005-08-09 00:33:00,1.49833,1.49833,1.498,1.49823,27800000.0
2005-08-09 00:34:00,1.49823,1.49851,1.49821,1.49826,43300000.0
2005-08-09 00:35:00,1.49861,1.49864,1.49837,1.49864,33000000.0
2005-08-09 00:36:00,1.4987,1.4987,1.49849,1.49864,23200000.0
2005-08-09 00:37:00,1.4987,1.4987,1.49847,1.49847,37200000.0
2005-08-09 00:38:00,1.49854,1.49864,1.49844,1.49849,24600000.0
2005-08-09 00:39:00,1.49856,1.49864,1.49829,1.49839,45300000.0
2005-08-09 00:40:00,1.49838,1.4984,1.4982,1.4984,25400000.0
2005-08-09 00:41:00,1.4984,1.4984,1.49805,1.49825,76000002.0
2005-08-09 00:42:00,1.49813,1.49825,1.49811,1.49821,31400000.0
2005-08-09 00:43:00,1.49809,1.49845,1.4978,1.49845,36000001.0
2005-08-09 00:44:00,1.49838,1.49838,1.49821,1.49832,30600000.0
2005-08-09 00:45:00,1.4984,1.49849,1.49828,1.49837,31800000.0
2005-08-09 00:46:00,1.49837,1.49871,1.49837,1.49871,26800000.0
2005-08-09 00:47:00,1.4987,1.49877,1.49857,1.49867,49000001.0
2005-08-09 00:48:00,1.49845,1.4989,1.49845,1.49872,32000000.0
2005-08-09 00:49:00,1.49884,1.49887,1.49856,1.49879,45400000.0
2005-08-09 00:50:00,1.49879,1.49895,1.49863,1.49895,25800000.0
2005-08-09 00:51:00,1.49882,1.49886,1.49862,1.49886,45400000.0
2005-08-09 00:52:00,1.49874,1.49889,1.49869,1.49889,36400000.0
2005-08-09 00:53:00,1.49867,1.49882,1.49843,1.49849,23800000.0
2005-08-09 00:54:00,1.49818,1.49863,1.49818,1.49848,21800000.0
2005-08-09 00:55:00,1.4984,1.4984,1.49803,1.4984,30000000.0
2005-08-09 00:56:00,1.49835,1.4984,1.4982,1.49825,53000000.0
2005-08-09 00:57:00,1.49838,1.4984,1.49817,1.49817,44400000.0
2005-08-09 00:58:00,1.49834,1.49834,1.49796,1.49803,26800000.0
2005-08-09 00:59:00,1.49818,1.49825,1.49807,1.49825,36200000.0
2005-08-09 01:00:00,1.4982,1.4982,1.49798,1.49798,31800000.0
2005-08-09 01:01:00,1.49805,1.49822,1.498,1.49804,46800001.0
2005-08-09 01:02:00,1.49831,1.49858,1.49822,1.49822,33800000.0
2005-08-09 01:03:00,1.49847,1.49847,1.49806,1.4982,44800000.0
2005-08-09 01:04:00,1.49822,1.49845,1.49822,1.4983,66200001.0
2005-08-09 01:05:00,1.49831,1.49872,1.4983,1.49866,45000000.0
2005-08-09 01:06:00,1.49852,1.49874,1.49805,1.49849,59900000.0
2005-08-09 01:07:00,1.49863,1.49865,1.49824,1.49865,30200000.0
2005-08-09 01:08:00,1.4987,1.49885,1.49839,1.49839,33200000.0
2005-08-09 01:09:00,1.49869,1.49869,1.49839,1.49842,33800001.0
2005-08-09 01:10:00,1.49832,1.49848,1.49808,1.49826,42400000.0
2005-08-09 01:11:00,1.49829,1.4987,1.49829,1.4987,25800000.0
2005-08-09 01:12:00,1.49874,1.49883,1.49846,1.49868,20600000.0
2005-08-09 01:13:00,1.49895,1.49906,1.49869,1.49906,37000000.0
2005-08-09 01:14:00,1.49895,1.49906,1.49868,1.49879,34100000.0
2005-08-09 01:15:00,1.49892,1.49949,1.49876,1.49949,35600000.0
2005-08-09 01:16:00,1.49952,1.49982,1.49951,1.49969,41800000.0
2005-08-09 01:17:00,1.49981,1.49981,1.49942,1.49958,32600000.0
2005-08-09 01:18:00,1.49954,1.49956,1.49917,1.4995,22200000.0
2005-08-09 01:19:00,1.49935,1.49948,1.49928,1.49936,30600000.0
2005-08-09 01:20:00,1.49958,1.49966,1.4991,1.49954,30200000.0
2005-08-09 01:21:00,1.49939,1.4999,1.49939,1.4998,45900000.0
2005-08-09 01:22:00,1.49975,1.49982,1.49958,1.49963,26700000.0
2005-08-09 01:23:00,1.49982,1.50007,1.49981,1.49981,40700000.0
2005-08-09 01:24:00,1.50011,1.50011,1.49984,1.50006,26200000.0
2005-08-09 01:25:00,1.50001,1.50006,1.49972,1.49991,62500000.0
2005-08-09 01:26:00,1.49991,1.5001,1.49985,1.49995,37900000.0
2005-08-09 01:27:00,1.49992,1.5,1.49977,1.5,39200000.0
2005-08-09 01:28:00,1.49974,1.49988,1.49949,1.49974,44600000.0
2005-08-09 01:29:00,1.49978,1.49978,1.49963,1.49966,25600000.0
2005-08-09 01:30:00,1.49988,1.49988,1.4994,1.49975,72400000.0
2005-08-09 01:31:00,1.4997,1.50005,1.4997,1.50005,40800000.0
2005-08-09 01:32:00,1.49995,1.50001,1.49973,1.49985,29000000.0
2005-08-09 01:33:00,1.50001,1.50018,1.49992,1.50018,27800000.0
2005-08-09 01:34:00,1.5002,1.50035,1.49981,1.50024,38000000.0
2005-08-09 01:35:00,1.50018,1.50021,1.49982,1.49982,42800000.0
2005-08-09 01:36:00,1.50009,1.5002,1.50007,1.50007,31000000.0
2005-08-09 01:37:00,1.50009,1.50009,1.49973,1.49994,37600000.0
2005-08-09 01:38:00,1.49995,1.49999,1.49977,1.49977,26000000.0
2005-08-09 01:39:00,1.5,1.50012,1.49968,1.50003,43800000.0
2005-08-09 01:40:00,1.49997,1.50008,1.49992,1.50002,40800000.0
2005-08-09 01:41:00,1.49995,1.5002,1.4999,1.50002,50000000.0
2005-08-09 01:42:00,1.49995,1.49995,1.4996,1.49975,76500002.0
2005-08-09 01:43:00,1.4996,1.49965,1.49908,1.49955,29400000.0
2005-08-09 01:44:00,1.49958,1.49964,1.49928,1.49964,26000000.0
2005-08-09 01:45:00,1.49966,1.4998,1.49952,1.49978,45800000.0
2005-08-09 01:46:00,1.49958,1.49968,1.49932,1.49943,22800000.0
2005-08-09 01:47:00,1.4995,1.49978,1.49949,1.49961,28500000.0
2005-08-09 01:48:00,1.49982,1.50003,1.49958,1.49958,57100001.0
2005-08-09 01:49:00,1.50005,1.50018,1.49955,1.5,36700000.0
2005-08-09 01:50:00,1.49997,1.50012,1.49962,1.50002,27800000.0
2005-08-09 01:51:00,1.49998,1.49998,1.49969,1.49969,33900000.0
2005-08-09 01:52:00,1.49987,1.49992,1.49967,1.49967,54200001.0
2005-08-09 01:53:00,1.49983,1.49989,1.49969,1.49977,52000000.0
2005-08-09 01:54:00,1.49974,1.49985,1.49971,1.49973,27500000.0
2005-08-09 01:55:00,1.49973,1.50013,1.49973,1.49997,32800000.0
2005-08-09 01:56:00,1.49986,1.50011,1.49979,1.49979,46100000.0
2005-08-09 01:57:00,1.49978,1.49991,1.49971,1.49981,47000000.0
2005-08-09 01:58:00,1.49984,1.50006,1.49968,1.49974,24400000.0
2005-08-09 01:59:00,1.50003,1.50009,1.49997,1.50002,73000002.0
2005-08-09 02:00:00,1.49969,1.50006,1.49969,1.4998,49900001.0
2005-08-09 02:01:00,1.49962,1.49966,1.49954,1.4996,134900000.0
2005-08-09 02:02:00,1.49964,1.50008,1.49961,1.50001,112000000.0
2005-08-09 02:03:00,1.50024,1.5004,1.50017,1.50021,88200000.0
2005-08-09 02:04:00,1.49997,1.50002,1.49992,1.49997,66500000.0
2005-08-09 02:05:00,1.49991,1.49991,1.49974,1.4999,70300000.0
2005-08-09 02:06:00,1.50008,1.5001,1.4997,1.50002,74400000.0
2005-08-09 02:07:00,1.49995,1.49997,1.4995,1.49979,205600001.0
2005-08-09 02:08:00,1.49972,1.49978,1.4997,1.4997,53000000.0
2005-08-09 02:09:00,1.49961,1.4998,1.49939,1.49964,186700000.0
2005-08-09 02:10:00,1.49927,1.49958,1.49927,1.49946,123500000.0
2005-08-09 02:11:00,1.49948,1.49956,1.49948,1.49956,54600000.0
2005-08-09 02:12:00,1.49956,1.4996,1.4995,1.49955,71400001.0
2005-08-09 02:13:00,1.49951,1.49964,1.49951,1.49964,45300000.0
2005-08-09 02:14:00,1.49971,1.49986,1.49949,1.49971,187200001.0
2005-08-09 02:15:00,1.49953,1.49956,1.49929,1.49942,233200001.0
2005-08-09 02:16:00,1.49967,1.49978,1.49952,1.49977,44200000.0
2005-08-09 02:17:00,1.4995,1.4998,1.49915,1.4996,243400000.0
2005-08-09 02:18:00,1.49977,1.50006,1.49937,1.49988,33600000.0
2005-08-09 02:19:00,1.50003,1.50015,1.49982,1.49987,66900001.0
2005-08-09 02:20:00,1.49988,1.5002,1.49988,1.50002,35400000.0
2005-08-09 02:21:00,1.49981,1.50022,1.49981,1.50022,51600000.0
2005-08-09 02:22:00,1.49992,1.49997,1.49992,1.49997,23200000.0
2005-08-09 02:23:00,1.50003,1.50006,1.49981,1.49981,46200000.0
2005-08-09 02:24:00,1.49977,1.50009,1.49976,1.50009,27600000.0
2005-08-09 02:25:00,1.50003,1.50008,1.49975,1.49982,112600001.0
2005-08-09 02:26:00,1.49982,1.5002,1.49977,1.50017,82400000.0
2005-08-09 02:27:00,1.50024,1.50027,1.50009,1.50014,54800000.0
2005-08-09 02:28:00,1.50011,1.50019,1.50004,1.50007,41900000.0
2005-08-09 02:29:00,1.50047,1.5008,1.50041,1.5008,40400000.0
2005-08-09 02:30:00,1.50105,1.50108,1.5009,1.50096,39200000.0
2005-08-09 02:31:00,1.50079,1.50079,1.50042,1.50042,33200000.0
2005-08-09 02:32:00,1.50064,1.50081,1.50051,1.50069,55100000.0
2005-08-09 02:33:00,1.50053,1.50061,1.50043,1.50058,227300001.0
2005-08-09 02:34:00,1.50115,1.5013,1.50109,1.50112,61600000.0
2005-08-09 02:35:00,1.50117,1.50137,1.50088,1.50092,83000000.0
2005-08-09 02:36:00,1.50116,1.50142,1.50116,1.50125,46100000.0
2005-08-09 02:37:00,1.50091,1.50093,1.50076,1.5008,149600000.0
2005-08-09 02:38:00,1.50096,1.50098,1.50081,1.50085,30400000.0
2005-08-09 02:39:00,1.50093,1.50096,1.50085,1.50096,40400000.0
2005-08-09 02:40:00,1.50104,1.50115,1.5009,1.50094,32000000.0
2005-08-09 02:41:00,1.50105,1.50124,1.50102,1.50102,27200000.0
2005-08-09 02:42:00,1.50111,1.50114,1.50106,1.50106,26400000.0
2005-08-09 02:43:00,1.50101,1.50104,1.50095,1.50104,45400001.0
2005-08-09 02:44:00,1.50097,1.50108,1.50085,1.50108,54100001.0
2005-08-09 02:45:00,1.5006,1.50081,1.50053,1.50081,49200000.0
2005-08-09 02:46:00,1.50076,1.501,1.50069,1.50075,155200000.0
2005-08-09 02:47:00,1.50124,1.50141,1.50083,1.50141,213500001.0
2005-08-09 02:48:00,1.50114,1.50136,1.50111,1.50131,107600001.0
2005-08-09 02:49:00,1.50118,1.50141,1.50094,1.50101,61200000.0
2005-08-09 02:50:00,1.50111,1.50136,1.5008,1.50136,110800001.0
2005-08-09 02:51:00,1.50095,1.50112,1.50071,1.50098,86300000.0
2005-08-09 02:52:00,1.50118,1.50118,1.50089,1.50096,24800000.0
2005-08-09 02:53:00,1.50092,1.50095,1.5006,1.50075,22000000.0
2005-08-09 02:54:00,1.50089,1.50109,1.50088,1.50088,54400000.0
2005-08-09 02:55:00,1.50107,1.50124,1.50085,1.50092,86800000.0
2005-08-09 02:56:00,1.50088,1.50093,1.50079,1.50091,52000000.0
2005-08-09 02:57:00,1.501,1.5011,1.501,1.501,45800000.0
2005-08-09 02:58:00,1.50099,1.50114,1.50099,1.50103,66600000.0
2005-08-09 02:59:00,1.50106,1.50117,1.50084,1.50084,72000000.0
2005-08-09 03:00:00,1.50095,1.50107,1.50087,1.50099,127900000.0
2005-08-09 03:01:00,1.50118,1.50133,1.50118,1.5013,63800000.0
2005-08-09 03:02:00,1.50129,1.50129,1.50105,1.50109,44200000.0
2005-08-09 03:03:00,1.50123,1.50142,1.50123,1.50134,68400000.0
2005-08-09 03:04:00,1.50139,1.50177,1.50128,1.50133,44200000.0
2005-08-09 03:05:00,1.50111,1.50111,1.50074,1.50094,35800000.0
2005-08-09 03:06:00,1.50094,1.50233,1.50094,1.50233,38200000.0
2005-08-09 03:07:00,1.50344,1.50383,1.5028,1.503,116000000.0
2005-08-09 03:08:00,1.50255,1.50255,1.50171,1.50171,52000000.0
2005-08-09 03:09:00,1.50164,1.50164,1.50064,1.50102,39600000.0
2005-08-09 03:10:00,1.50048,1.50111,1.50048,1.50111,32600000.0
2005-08-09 03:11:00,1.50083,1.50113,1.50083,1.50103,46700000.0
2005-08-09 03:12:00,1.50134,1.50156,1.50105,1.50118,45500000.0
2005-08-09 03:13:00,1.50086,1.50123,1.50054,1.50074,49000000.0
2005-08-09 03:14:00,1.5007,1.50156,1.50066,1.50156,40400000.0
2005-08-09 03:15:00,1.50123,1.50167,1.50123,1.50129,42400000.0
2005-08-09 03:16:00,1.5011,1.50129,1.50077,1.50125,31100000.0
2005-08-09 03:17:00,1.50129,1.50179,1.50108,1.50179,54400000.0
2005-08-09 03:18:00,1.50203,1.50223,1.50178,1.50201,24800000.0
2005-08-09 03:19:00,1.50176,1.50176,1.50122,1.50133,33800000.0
2005-08-09 03:20:00,1.5009,1.50144,1.50089,1.50113,37700000.0
2005-08-09 03:21:00,1.50063,1.50073,1.50063,1.50067,29400000.0
2005-08-09 03:22:00,1.50058,1.50058,1.50017,1.50018,70600000.0
2005-08-09 03:23:00,1.50018,1.50027,1.50011,1.50027,78200001.0
2005-08-09 03:24:00,1.50062,1.50078,1.50062,1.50069,73700000.0
2005-08-09 03:25:00,1.50104,1.50104,1.5003,1.5003,16400000.0
2005-08-09 03:26:00,1.50002,1.50002,1.49967,1.49991,130400000.0
2005-08-09 03:27:00,1.50013,1.50063,1.50011,1.5006,85300000.0
2005-08-09 03:28:00,1.50065,1.50096,1.50065,1.50096,46000000.0
2005-08-09 03:29:00,1.50097,1.50097,1.50072,1.50092,45000000.0
2005-08-09 03:30:00,1.50087,1.50114,1.50087,1.50114,73400001.0
2005-08-09 03:31:00,1.50107,1.50153,1.50107,1.50138,22800000.0
2005-08-09 03:32:00,1.50125,1.5014,1.50091,1.50091,45700000.0
2005-08-09 03:33:00,1.50061,1.50064,1.5005,1.5005,40400000.0
2005-08-09 03:34:00,1.50071,1.50098,1.50052,1.50057,37600000.0
2005-08-09 03:35:00,1.50059,1.5006,1.50037,1.50045,84000000.0
2005-08-09 03:36:00,1.50045,1.50096,1.50031,1.50096,54200000.0
2005-08-09 03:37:00,1.50098,1.50098,1.50061,1.50088,41600000.0
2005-08-09 03:38:00,1.50084,1.50088,1.50057,1.50077,59000000.0
2005-08-09 03:39:00,1.50042,1.50047,1.50014,1.50023,87000001.0
2005-08-09 03:40:00,1.50026,1.50075,1.50021,1.50075,139700000.0
2005-08-09 03:41:00,1.50083,1.50104,1.50083,1.50092,59200000.0
2005-08-09 03:42:00,1.50073,1.50091,1.50073,1.50081,92400001.0
2005-08-09 03:43:00,1.50071,1.5008,1.50069,1.50077,24800000.0
2005-08-09 03:44:00,1.50047,1.5009,1.50047,1.5009,37900000.0
2005-08-09 03:45:00,1.50093,1.50117,1.50081,1.50117,60800001.0
2005-08-09 03:46:00,1.50074,1.50074,1.50048,1.50048,32600000.0
2005-08-09 03:47:00,1.50048,1.5006,1.50048,1.50051,24600000.0
2005-08-09 03:48:00,1.50083,1.50097,1.50069,1.50086,26400000.0
2005-08-09 03:49:00,1.50089,1.50089,1.50039,1.50039,45600000.0
2005-08-09 03:50:00,1.50047,1.50058,1.50027,1.50027,134100001.0
2005-08-09 03:51:00,1.50045,1.50045,1.50009,1.50009,57900000.0
2005-08-09 03:52:00,1.50016,1.50027,1.49993,1.49997,103000000.0
2005-08-09 03:53:00,1.49982,1.49995,1.49968,1.49987,56000000.0
2005-08-09 03:54:00,1.4998,1.50011,1.4997,1.4997,31500000.0
2005-08-09 03:55:00,1.50019,1.50039,1.50006,1.50039,32500000.0
2005-08-09 03:56:00,1.50032,1.50067,1.50032,1.50056,28200000.0
2005-08-09 03:57:00,1.50026,1.50034,1.50019,1.50028,137400000.0
2005-08-09 03:58:00,1.50022,1.501,1.50012,1.50019,188900000.0
2005-08-09 03:59:00,1.50056,1.50112,1.50056,1.50112,130500000.0
2005-08-09 04:00:00,1.50129,1.5013,1.50097,1.50099,103500001.0
2005-08-09 04:01:00,1.5008,1.50105,1.50069,1.50089,161000002.0
2005-08-09 04:02:00,1.50066,1.50087,1.50038,1.50038,115400002.0
2005-08-09 04:03:00,1.50059,1.50072,1.5005,1.50072,81200000.0
2005-08-09 04:04:00,1.50055,1.50068,1.50051,1.50056,118800000.0
2005-08-09 04:05:00,1.50037,1.50113,1.50037,1.50079,207200001.0
2005-08-09 04:06:00,1.50018,1.50058,1.50009,1.50027,100100000.0
2005-08-09 04:07:00,1.50061,1.50063,1.50038,1.50038,130400000.0
2005-08-09 04:08:00,1.50074,1.50074,1.50046,1.50047,26400000.0
2005-08-09 04:09:00,1.50053,1.50053,1.50029,1.50031,28200000.0
2005-08-09 04:10:00,1.50011,1.50018,1.49981,1.49993,100700000.0
2005-08-09 04:11:00,1.50015,1.50035,1.49993,1.50002,59500001.0
2005-08-09 04:12:00,1.49992,1.50005,1.49992,1.49998,78100000.0
2005-08-09 04:13:00,1.49983,1.50004,1.49983,1.4999,92900000.0
2005-08-09 04:14:00,1.50007,1.50015,1.50002,1.50015,90500000.0
2005-08-09 04:15:00,1.50029,1.50054,1.50021,1.50054,90500000.0
2005-08-09 04:16:00,1.5006,1.5006,1.5006,1.5006,51800000.0
2005-08-09 04:17:00,1.50026,1.50026,1.50005,1.50008,51800000.0
2005-08-09 04:18:00,1.49996,1.49999,1.49958,1.49958,117900000.0
2005-08-09 04:19:00,1.49959,1.49959,1.49922,1.49929,62900000.0
2005-08-09 04:20:00,1.49927,1.49931,1.49877,1.49877,162200000.0
2005-08-09 04:21:00,1.49867,1.499,1.49867,1.4989,42200000.0
2005-08-09 04:22:00,1.49881,1.49926,1.49868,1.49926,45200001.0
2005-08-09 04:23:00,1.49888,1.49889,1.49878,1.49889,36000000.0
2005-08-09 04:24:00,1.49897,1.49924,1.49897,1.49918,190400000.0
2005-08-09 04:25:00,1.49945,1.49992,1.49942,1.49967,198100000.0
2005-08-09 04:26:00,1.49967,1.49967,1.49934,1.4994,121800001.0
2005-08-09 04:27:00,1.49974,1.50012,1.49974,1.49989,54000000.0
2005-08-09 04:28:00,1.49987,1.49988,1.49975,1.49979,51800000.0
2005-08-09 04:29:00,1.49982,1.50025,1.4998,1.50025,66800000.0
2005-08-09 04:30:00,1.50006,1.50052,1.50006,1.50029,100900000.0
2005-08-09 04:31:00,1.50022,1.50037,1.50005,1.50035,18200000.0
2005-08-09 04:32:00,1.50048,1.50048,1.50017,1.50034,27700000.0
2005-08-09 04:33:00,1.50039,1.50039,1.50015,1.50022,54100000.0
2005-08-09 04:34:00,1.5003,1.50037,1.50022,1.50034,37200000.0
2005-08-09 04:35:00,1.50024,1.5005,1.50024,1.50031,60900000.0
2005-08-09 04:36:00,1.50056,1.50063,1.49991,1.50053,180000000.0
2005-08-09 04:37:00,1.50033,1.50075,1.50014,1.50055,148200001.0
2005-08-09 04:38:00,1.50049,1.50055,1.50032,1.50032,50700000.0
2005-08-09 04:39:00,1.50011,1.50025,1.50006,1.50007,56000000.0
2005-08-09 04:40:00,1.5,1.50039,1.5,1.50032,21500000.0
2005-08-09 04:41:00,1.4998,1.50026,1.4998,1.50001,49800000.0
2005-08-09 04:42:00,1.49976,1.49985,1.49962,1.49981,91700000.0
2005-08-09 04:43:00,1.49978,1.49978,1.49957,1.49957,39600000.0
2005-08-09 04:44:00,1.49955,1.50005,1.49955,1.50005,50400000.0
2005-08-09 04:45:00,1.49994,1.50004,1.49967,1.49967,38600000.0
2005-08-09 04:46:00,1.49957,1.49984,1.49957,1.49974,70800000.0
2005-08-09 04:47:00,1.49987,1.50024,1.49979,1.50011,87600001.0
2005-08-09 04:48:00,1.49974,1.5001,1.49974,1.49987,59500000.0
2005-08-09 04:49:00,1.49972,1.49992,1.49944,1.49944,69500000.0
2005-08-09 04:50:00,1.49995,1.50007,1.49984,1.49989,48600001.0
2005-08-09 04:51:00,1.49967,1.49967,1.49967,1.49967,34200000.0
2005-08-09 04:52:00,1.49967,1.50017,1.49967,1.49997,46600000.0
2005-08-09 04:53:00,1.49992,1.50017,1.49982,1.49992,53700001.0
2005-08-09 04:54:00,1.49967,1.49992,1.49967,1.49967,44800000.0
2005-08-09 04:55:00,1.49997,1.50008,1.49959,1.50008,36500000.0
2005-08-09 04:56:00,1.49987,1.50007,1.49985,1.49992,32000000.0
2005-08-09 04:57:00,1.49969,1.50005,1.49969,1.49972,28400000.0
2005-08-09 04:58:00,1.4997,1.5002,1.4997,1.49988,32800000.0
2005-08-09 04:59:00,1.49958,1.49968,1.49934,1.49934,138900001.0
2005-08-09 05:00:00,1.49974,1.49976,1.49939,1.49939,30000000.0
2005-08-09 05:01:00,1.49929,1.49962,1.49929,1.49962,27600000.0
2005-08-09 05:02:00,1.49958,1.4997,1.49938,1.49958,40000000.0
2005-08-09 05:03:00,1.49936,1.49953,1.49923,1.4993,206700000.0
2005-08-09 05:04:00,1.49929,1.49937,1.49919,1.49937,200900000.0
2005-08-09 05:05:00,1.49951,1.49965,1.49945,1.49951,185100000.0
2005-08-09 05:06:00,1.49953,1.49953,1.49924,1.49927,158800000.0
2005-08-09 05:07:00,1.49908,1.4994,1.49908,1.49908,264400000.0
2005-08-09 05:08:00,1.49909,1.49909,1.49822,1.49822,256600000.0
2005-08-09 05:09:00,1.49837,1.49878,1.49832,1.49877,189200001.0
2005-08-09 05:10:00,1.49893,1.49911,1.49888,1.49895,253800000.0
2005-08-09 05:11:00,1.49858,1.49871,1.49843,1.49844,119900001.0
2005-08-09 05:12:00,1.49843,1.49877,1.49843,1.49866,108900000.0
2005-08-09 05:13:00,1.49893,1.49916,1.49893,1.49899,128200000.0
2005-08-09 05:14:00,1.49879,1.4989,1.49868,1.49886,208400000.0
2005-08-09 05:15:00,1.49906,1.49906,1.49875,1.49875,31300000.0
2005-08-09 05:16:00,1.49858,1.49863,1.49819,1.49819,199200001.0
2005-08-09 05:17:00,1.49823,1.49854,1.4981,1.49854,162700000.0
2005-08-09 05:18:00,1.49855,1.49855,1.49824,1.49838,236300000.0
2005-08-09 05:19:00,1.49812,1.49844,1.49794,1.49803,265500001.0
2005-08-09 05:20:00,1.49812,1.49837,1.49811,1.49826,208200000.0
2005-08-09 05:21:00,1.49824,1.49852,1.49814,1.49816,316100000.0
2005-08-09 05:22:00,1.49807,1.4981,1.49793,1.49795,217200000.0
2005-08-09 05:23:00,1.49801,1.49827,1.49801,1.49821,116000000.0
2005-08-09 05:24:00,1.49815,1.49817,1.49805,1.49805,189400000.0
2005-08-09 05:25:00,1.49822,1.49854,1.49811,1.49811,257200000.0
2005-08-09 05:26:00,1.49809,1.49827,1.49809,1.49827,97000000.0
2005-08-09 05:27:00,1.49853,1.49876,1.4982,1.49835,199500000.0
2005-08-09 05:28:00,1.49832,1.49876,1.49831,1.49875,234600000.0
2005-08-09 05:29:00,1.49881,1.49891,1.49863,1.49871,277100001.0
2005-08-09 05:30:00,1.49859,1.49879,1.49849,1.49851,229000002.0
2005-08-09 05:31:00,1.49857,1.49897,1.49855,1.49861,75300000.0
2005-08-09 05:32:00,1.49874,1.49887,1.49869,1.49879,156200001.0
2005-08-09 05:33:00,1.49871,1.49871,1.49848,1.49852,192300001.0
2005-08-09 05:34:00,1.49852,1.49895,1.49849,1.49859,238600001.0
2005-08-09 05:35:00,1.49869,1.49873,1.49855,1.49855,46400000.0
2005-08-09 05:36:00,1.49825,1.49832,1.49812,1.49812,193600000.0
2005-08-09 05:37:00,1.49808,1.49825,1.49808,1.49808,181600000.0
2005-08-09 05:38:00,1.49813,1.49851,1.49813,1.49851,133400000.0
2005-08-09 05:39:00,1.49862,1.49872,1.49852,1.49862,178200000.0
2005-08-09 05:40:00,1.49844,1.4988,1.49835,1.49855,188800001.0
2005-08-09 05:41:00,1.49846,1.49859,1.49823,1.49834,117000001.0
2005-08-09 05:42:00,1.49839,1.4986,1.49827,1.49827,196800000.0
2005-08-09 05:43:00,1.49848,1.49863,1.49847,1.49859,85600000.0
2005-08-09 05:44:00,1.4985,1.49876,1.49845,1.49858,128400001.0
2005-08-09 05:45:00,1.49854,1.49884,1.49852,1.49861,127200000.0
2005-08-09 05:46:00,1.49885,1.49912,1.49884,1.49909,176800001.0
2005-08-09 05:47:00,1.49917,1.49917,1.49881,1.49881,260900002.0
2005-08-09 05:48:00,1.49859,1.49884,1.49854,1.49869,269100001.0
2005-08-09 05:49:00,1.49785,1.49837,1.49785,1.49807,161400000.0
2005-08-09 05:50:00,1.49799,1.49838,1.49796,1.49822,235700000.0
2005-08-09 05:51:00,1.49828,1.49842,1.49822,1.49822,167300000.0
2005-08-09 05:52:00,1.49843,1.49874,1.49835,1.49874,186800001.0
2005-08-09 05:53:00,1.49867,1.49899,1.49865,1.49873,122400001.0
2005-08-09 05:54:00,1.4987,1.4989,1.49856,1.4988,282000001.0
2005-08-09 05:55:00,1.49885,1.49901,1.49874,1.49887,210600000.0
2005-08-09 05:56:00,1.49892,1.49898,1.49872,1.49876,123600001.0
2005-08-09 05:57:00,1.49873,1.49881,1.49871,1.49874,190800001.0
2005-08-09 05:58:00,1.49876,1.49876,1.49826,1.49826,146500001.0
2005-08-09 05:59:00,1.49837,1.49844,1.49827,1.49829,102400000.0
2005-08-09 06:00:00,1.49829,1.49829,1.49816,1.49819,236900001.0
2005-08-09 06:01:00,1.49826,1.49847,1.49821,1.49827,157700000.0
2005-08-09 06:03:00,1.49843,1.49867,1.49843,1.4986,39000000.0
2005-08-09 06:04:00,1.4985,1.49862,1.4985,1.49857,121800000.0
2005-08-09 06:05:00,1.49856,1.49867,1.49849,1.49854,394100001.0
2005-08-09 06:06:00,1.49847,1.49866,1.49846,1.49863,68800000.0
2005-08-09 06:07:00,1.49868,1.49868,1.49836,1.49864,286800000.0
2005-08-09 06:08:00,1.49847,1.49865,1.49836,1.49839,554700000.0
2005-08-09 06:09:00,1.49833,1.49863,1.49824,1.49849,396500000.0
2005-08-09 06:10:00,1.49843,1.4985,1.4983,1.49834,260400001.0
2005-08-09 06:11:00,1.49849,1.49856,1.49838,1.49848,461800003.0
2005-08-09 06:12:00,1.49846,1.49871,1.49841,1.49866,248100000.0
2005-08-09 06:13:00,1.49861,1.4993,1.49861,1.49893,420800000.0
2005-08-09 06:14:00,1.49898,1.49903,1.49873,1.49883,376600002.0
2005-08-09 06:15:00,1.49894,1.49896,1.49881,1.49888,153400000.0
2005-08-09 06:16:00,1.49886,1.49893,1.49875,1.49893,179100000.0
2005-08-09 06:17:00,1.49876,1.49888,1.49873,1.49873,199100001.0
2005-08-09 06:18:00,1.49869,1.49885,1.49852,1.49852,237200000.0
2005-08-09 06:19:00,1.49848,1.49866,1.49848,1.49863,191200001.0
2005-08-09 06:20:00,1.49846,1.49861,1.49836,1.49839,307300001.0
2005-08-09 06:21:00,1.49851,1.49859,1.49839,1.49851,255200000.0
2005-08-09 06:22:00,1.49848,1.49874,1.49843,1.49851,273900002.0
2005-08-09 06:23:00,1.49838,1.49856,1.49836,1.49849,282400001.0
2005-08-09 06:24:00,1.49846,1.49861,1.49836,1.49849,300400001.0
2005-08-09 06:25:00,1.49846,1.49851,1.49837,1.49841,223500000.0
2005-08-09 06:26:00,1.49834,1.49851,1.49828,1.49851,376200002.0
2005-08-09 06:27:00,1.49849,1.49853,1.49836,1.49842,361600002.0
2005-08-09 06:28:00,1.49847,1.49871,1.49845,1.4987,334900000.0
2005-08-09 06:29:00,1.49876,1.49886,1.49866,1.49869,100200001.0
2005-08-09 06:30:00,1.4987,1.4991,1.4987,1.49906,237300001.0
2005-08-09 06:31:00,1.49867,1.49874,1.49854,1.49866,146700000.0
2005-08-09 06:32:00,1.49861,1.49862,1.49848,1.49854,200200000.0
2005-08-09 06:33:00,1.49836,1.49857,1.49823,1.49841,279400000.0
2005-08-09 06:34:00,1.49823,1.49884,1.49756,1.49884,215100000.0
2005-08-09 06:35:00,1.49871,1.49904,1.49871,1.49872,153500000.0
2005-08-09 06:36:00,1.49869,1.49873,1.49859,1.49859,64400000.0
2005-08-09 06:37:00,1.49859,1.49867,1.49856,1.49861,222100000.0
2005-08-09 06:38:00,1.49864,1.49892,1.49861,1.49863,121700000.0
2005-08-09 06:39:00,1.49866,1.49868,1.49856,1.49859,37600000.0
2005-08-09 06:40:00,1.49857,1.49878,1.49854,1.4987,122300000.0
2005-08-09 06:41:00,1.49867,1.49878,1.49854,1.49869,177000001.0
2005-08-09 06:42:00,1.49868,1.49869,1.49842,1.49857,291100000.0
2005-08-09 06:43:00,1.49855,1.49855,1.49752,1.49792,143000000.0
2005-08-09 06:44:00,1.49792,1.49799,1.49771,1.49786,343700002.0
2005-08-09 06:45:00,1.4979,1.49795,1.4978,1.49795,238000000.0
2005-08-09 06:46:00,1.49829,1.49845,1.49825,1.49836,284800002.0
2005-08-09 06:47:00,1.49837,1.49837,1.49806,1.4981,239500000.0
2005-08-09 06:48:00,1.49788,1.49813,1.49788,1.49798,28600000.0
2005-08-09 06:49:00,1.49783,1.49807,1.49772,1.49775,266100002.0
2005-08-09 06:50:00,1.4978,1.4978,1.49754,1.4976,48800000.0
2005-08-09 06:51:00,1.49786,1.49786,1.49752,1.49778,30200000.0
2005-08-09 06:52:00,1.49758,1.4979,1.49758,1.49783,243000003.0
2005-08-09 06:53:00,1.49793,1.4982,1.49784,1.49796,228300000.0
2005-08-09 06:54:00,1.49796,1.49834,1.49787,1.49812,449600001.0
2005-08-09 06:55:00,1.49822,1.49832,1.49812,1.49824,325800001.0
2005-08-09 06:56:00,1.49846,1.49846,1.49832,1.49836,37200001.0
2005-08-09 06:57:00,1.49844,1.49849,1.49841,1.49842,87700000.0
2005-08-09 06:58:00,1.49839,1.49851,1.4983,1.49847,182900000.0
2005-08-09 06:59:00,1.49838,1.49843,1.49805,1.49827,313300000.0
2005-08-09 07:00:00,1.49853,1.49866,1.49846,1.49846,131700000.0
2005-08-09 07:01:00,1.49829,1.49844,1.49829,1.49842,243800001.0
2005-08-09 07:02:00,1.49837,1.49852,1.49824,1.49838,424600002.0
2005-08-09 07:03:00,1.4984,1.4984,1.49825,1.49839,135000000.0
2005-08-09 07:04:00,1.49845,1.49865,1.49838,1.49845,262000000.0
2005-08-09 07:05:00,1.4986,1.4986,1.49837,1.49843,93000000.0
2005-08-09 07:06:00,1.49846,1.49862,1.49836,1.4985,216100001.0
2005-08-09 07:07:00,1.49858,1.49861,1.49841,1.49854,231900000.0
2005-08-09 07:08:00,1.49856,1.49866,1.49841,1.49851,263600000.0
2005-08-09 07:09:00,1.49856,1.49863,1.49843,1.49843,235900001.0
2005-08-09 07:10:00,1.49859,1.49869,1.49843,1.49843,408900000.0
2005-08-09 07:11:00,1.4985,1.49855,1.4984,1.49854,373300001.0
2005-08-09 07:12:00,1.49853,1.49875,1.49847,1.49873,298400002.0
2005-08-09 07:13:00,1.49872,1.49882,1.49857,1.49862,269800000.0
2005-08-09 07:14:00,1.49854,1.49855,1.4984,1.49843,503800000.0
2005-08-09 07:15:00,1.49849,1.49867,1.49825,1.49867,220900000.0
2005-08-09 07:16:00,1.49857,1.49874,1.49855,1.49865,241700002.0
2005-08-09 07:17:00,1.49858,1.49874,1.4985,1.49852,231400001.0
2005-08-09 07:18:00,1.49856,1.49884,1.49852,1.49875,415800001.0
2005-08-09 07:19:00,1.49868,1.49886,1.49854,1.49864,302100000.0
2005-08-09 07:20:00,1.49844,1.49861,1.49819,1.4985,412100001.0
2005-08-09 07:21:00,1.49831,1.49844,1.49824,1.49826,272800001.0
2005-08-09 07:22:00,1.49836,1.49857,1.49833,1.49853,328000001.0
2005-08-09 07:23:00,1.49882,1.49904,1.49876,1.49904,458100000.0
2005-08-09 07:24:00,1.49883,1.49887,1.49869,1.49871,272000000.0
2005-08-09 07:25:00,1.49877,1.49897,1.49868,1.49897,449900002.0
2005-08-09 07:26:00,1.49887,1.49902,1.49877,1.4989,318100002.0
2005-08-09 07:27:00,1.49889,1.499,1.49875,1.49897,149900000.0
2005-08-09 07:28:00,1.49895,1.49895,1.49881,1.4989,272700000.0
2005-08-09 07:29:00,1.49894,1.49919,1.49888,1.49896,228800000.0
2005-08-09 07:30:00,1.49901,1.49913,1.49892,1.49899,559900000.0
2005-08-09 07:31:00,1.49889,1.49907,1.49886,1.49902,230400000.0
2005-08-09 07:32:00,1.49916,1.49923,1.499,1.49903,512200001.0
2005-08-09 07:33:00,1.49888,1.49897,1.49866,1.49881,327100000.0
2005-08-09 07:34:00,1.49887,1.49887,1.49859,1.49859,281700001.0
2005-08-09 07:35:00,1.49891,1.49927,1.4989,1.49908,222100000.0
2005-08-09 07:36:00,1.4991,1.49925,1.49897,1.49908,390000000.0
2005-08-09 07:37:00,1.49911,1.49935,1.49904,1.49921,238000001.0
2005-08-09 07:38:00,1.49921,1.49958,1.49921,1.49958,33700000.0
2005-08-09 07:39:00,1.49966,1.49976,1.49956,1.49968,441500003.0
2005-08-09 07:40:00,1.49962,1.49987,1.49955,1.49966,367300000.0
2005-08-09 07:41:00,1.49966,1.50015,1.49964,1.50009,652200004.0
2005-08-09 07:42:00,1.50026,1.50039,1.50018,1.50025,313600000.0
2005-08-09 07:43:00,1.50025,1.50041,1.5001,1.50011,197700001.0
2005-08-09 07:44:00,1.50027,1.50044,1.50008,1.50008,398900001.0
2005-08-09 07:45:00,1.50009,1.50022,1.49992,1.49992,339900000.0
2005-08-09 07:46:00,1.49988,1.50001,1.49981,1.49988,448800001.0
2005-08-09 07:47:00,1.49994,1.50001,1.49963,1.49969,710700002.0
2005-08-09 07:48:00,1.49992,1.50078,1.49992,1.50071,815000004.0
2005-08-09 07:49:00,1.50082,1.50085,1.50054,1.50084,703300000.0
2005-08-09 07:50:00,1.50081,1.50124,1.50075,1.50112,574800000.0
2005-08-09 07:51:00,1.50122,1.50159,1.50099,1.50112,643700001.0
2005-08-09 07:52:00,1.50112,1.50137,1.50088,1.50117,430900002.0
2005-08-09 07:53:00,1.5012,1.50147,1.50108,1.50145,596500000.0
2005-08-09 07:54:00,1.50145,1.50343,1.50135,1.50247,334200001.0
2005-08-09 07:55:00,1.50267,1.50311,1.50266,1.50269,360100000.0
2005-08-09 07:56:00,1.50257,1.50359,1.50257,1.50342,745400003.0
2005-08-09 07:57:00,1.50331,1.50344,1.503,1.50307,583700001.0
2005-08-09 07:58:00,1.50322,1.50325,1.50298,1.50314,637700001.0
2005-08-09 07:59:00,1.50302,1.50319,1.50284,1.50309,464500000.0
2005-08-09 08:00:00,1.50313,1.50313,1.50285,1.50302,361500000.0
2005-08-09 08:01:00,1.50285,1.50323,1.50274,1.50279,444600001.0
2005-08-09 08:02:00,1.50274,1.5031,1.50274,1.503,242900000.0
2005-08-09 08:03:00,1.50316,1.5033,1.5029,1.50321,440800000.0
2005-08-09 08:04:00,1.50305,1.5033,1.50283,1.50325,402100001.0
2005-08-09 08:05:00,1.50331,1.50379,1.50279,1.50364,322100002.0
2005-08-09 08:06:00,1.50396,1.50396,1.50359,1.50384,726400002.0
2005-08-09 08:07:00,1.50344,1.50361,1.50308,1.50333,487500002.0
2005-08-09 08:08:00,1.50332,1.5037,1.50332,1.5037,407900001.0
2005-08-09 08:09:00,1.50389,1.50391,1.50362,1.50384,590200005.0
2005-08-09 08:10:00,1.5039,1.5041,1.50371,1.50397,572400003.0
2005-08-09 08:11:00,1.50384,1.50413,1.50377,1.50386,257700000.0
2005-08-09 08:12:00,1.50276,1.50283,1.50257,1.50257,416900000.0
2005-08-09 08:13:00,1.50223,1.50225,1.50197,1.50201,191600000.0
2005-08-09 08:14:00,1.50175,1.5024,1.50166,1.50225,118800000.0
2005-08-09 08:15:00,1.50241,1.50272,1.50239,1.50253,273200001.0
2005-08-09 08:16:00,1.50246,1.50246,1.50211,1.50223,293100000.0
2005-08-09 08:17:00,1.50231,1.50274,1.50231,1.50259,282900000.0
2005-08-09 08:18:00,1.50264,1.50276,1.50247,1.50247,209500001.0
2005-08-09 08:19:00,1.50256,1.50279,1.50252,1.50278,323200000.0
2005-08-09 08:20:00,1.5029,1.50305,1.50283,1.50283,254900001.0
2005-08-09 08:21:00,1.5029,1.50297,1.50263,1.50281,507900000.0
2005-08-09 08:22:00,1.50267,1.50284,1.50266,1.50284,339400001.0
2005-08-09 08:23:00,1.50264,1.50264,1.50217,1.50217,247700000.0
2005-08-09 08:24:00,1.50223,1.50261,1.50217,1.50261,492700001.0
2005-08-09 08:25:00,1.50261,1.50275,1.50231,1.50246,626400004.0
2005-08-09 08:26:00,1.5025,1.50252,1.5022,1.50245,323700000.0
2005-08-09 08:27:00,1.50261,1.50262,1.5023,1.50246,343600000.0
2005-08-09 08:28:00,1.50243,1.50253,1.50214,1.50238,560100000.0
2005-08-09 08:29:00,1.50227,1.50262,1.50227,1.50247,427300000.0
2005-08-09 08:30:00,1.50256,1.50271,1.50241,1.50247,405400000.0
2005-08-09 08:31:00,1.5026,1.50287,1.50257,1.50287,212100000.0
2005-08-09 08:32:00,1.50302,1.5032,1.50296,1.50298,345400001.0
2005-08-09 08:33:00,1.50302,1.50303,1.50291,1.50294,188600000.0
2005-08-09 08:34:00,1.503,1.50301,1.5027,1.50276,677400003.0
2005-08-09 08:35:00,1.50293,1.50344,1.50183,1.50183,476900002.0
2005-08-09 08:36:00,1.50195,1.50361,1.50195,1.50361,444200000.0
2005-08-09 08:37:00,1.50348,1.50386,1.50338,1.50372,319900002.0
2005-08-09 08:38:00,1.50371,1.50392,1.50355,1.50364,334000000.0
2005-08-09 08:39:00,1.50351,1.50357,1.50325,1.50345,613800004.0
2005-08-09 08:40:00,1.50345,1.50391,1.50345,1.50371,385100002.0
2005-08-09 08:41:00,1.50357,1.50362,1.50262,1.50274,463900000.0
2005-08-09 08:42:00,1.50268,1.50318,1.50262,1.50269,459500000.0
2005-08-09 08:43:00,1.50282,1.50329,1.50282,1.50315,315700001.0
2005-08-09 08:44:00,1.50373,1.50419,1.50373,1.50411,429900000.0
2005-08-09 08:45:00,1.50427,1.5043,1.50383,1.50383,590900000.0
2005-08-09 08:46:00,1.5038,1.50394,1.50353,1.50356,718400001.0
2005-08-09 08:47:00,1.50351,1.50358,1.50306,1.50311,506500003.0
2005-08-09 08:48:00,1.50311,1.50355,1.50311,1.50349,356600000.0
2005-08-09 08:49:00,1.50371,1.50384,1.50352,1.50352,516300000.0
2005-08-09 08:50:00,1.50345,1.50345,1.50284,1.50303,524500003.0
2005-08-09 08:51:00,1.50309,1.50316,1.50265,1.50294,548700001.0
2005-08-09 08:52:00,1.50304,1.50309,1.50277,1.50286,651200002.0
2005-08-09 08:53:00,1.50293,1.50295,1.50257,1.50274,541700001.0
2005-08-09 08:54:00,1.50277,1.50315,1.50277,1.50313,671100000.0
2005-08-09 08:55:00,1.50326,1.50334,1.50293,1.50301,628900003.0
2005-08-09 08:56:00,1.50278,1.50303,1.5027,1.50278,606600001.0
2005-08-09 08:57:00,1.50277,1.50326,1.50273,1.50292,539600001.0
2005-08-09 08:58:00,1.50279,1.503,1.50268,1.50271,469500001.0
2005-08-09 08:59:00,1.50268,1.50287,1.50266,1.50275,328300002.0
2005-08-09 09:00:00,1.50261,1.50264,1.50235,1.50235,481900001.0
2005-08-09 09:01:00,1.50212,1.50212,1.50171,1.50174,385100001.0
2005-08-09 09:02:00,1.50173,1.50194,1.50165,1.50165,729800000.0
2005-08-09 09:03:00,1.50164,1.50212,1.50151,1.50199,614700001.0
2005-08-09 09:04:00,1.50221,1.50221,1.50158,1.50184,686800002.0
2005-08-09 09:05:00,1.50175,1.50194,1.50161,1.50194,582500000.0
2005-08-09 09:06:00,1.50197,1.50215,1.5017,1.50183,574500000.0
2005-08-09 09:07:00,1.50138,1.50141,1.501,1.50115,364700000.0
2005-08-09 09:08:00,1.50141,1.50183,1.50141,1.50171,265600003.0
2005-08-09 09:09:00,1.50178,1.50187,1.50165,1.50178,281500001.0
2005-08-09 09:10:00,1.50161,1.50174,1.50148,1.50148,389900000.0
2005-08-09 09:11:00,1.50134,1.5015,1.50119,1.50124,591200002.0
2005-08-09 09:12:00,1.50155,1.50203,1.50155,1.50165,393800000.0
2005-08-09 09:13:00,1.50162,1.50189,1.50159,1.50177,420700000.0
2005-08-09 09:14:00,1.50207,1.50235,1.50191,1.50219,322600001.0
2005-08-09 09:15:00,1.50243,1.50269,1.50223,1.50269,391200000.0
2005-08-09 09:16:00,1.50267,1.50282,1.50233,1.50233,514900002.0
2005-08-09 09:17:00,1.50208,1.50234,1.50205,1.50225,519900001.0
2005-08-09 09:18:00,1.50225,1.50248,1.50224,1.50231,180500000.0
2005-08-09 09:19:00,1.50223,1.50225,1.50186,1.5019,525000000.0
2005-08-09 09:20:00,1.50168,1.50194,1.50158,1.5018,250500000.0
2005-08-09 09:21:00,1.50195,1.50218,1.5019,1.50217,331400000.0
2005-08-09 09:22:00,1.50235,1.50252,1.50234,1.50239,312300000.0
2005-08-09 09:23:00,1.50247,1.50247,1.50218,1.5023,385400000.0
2005-08-09 09:24:00,1.5025,1.50265,1.50227,1.50227,268100000.0
2005-08-09 09:25:00,1.50234,1.50251,1.50228,1.50245,411200000.0
2005-08-09 09:26:00,1.50244,1.50249,1.50214,1.50214,545400001.0
2005-08-09 09:27:00,1.50207,1.50224,1.50177,1.50194,398000001.0
2005-08-09 09:28:00,1.50196,1.50218,1.50186,1.50202,460800000.0
2005-08-09 09:29:00,1.50197,1.50217,1.50179,1.50207,444000001.0
2005-08-09 09:30:00,1.5019,1.50235,1.50186,1.50206,643500000.0
2005-08-09 09:31:00,1.50203,1.5021,1.50135,1.5016,368900001.0
2005-08-09 09:32:00,1.50129,1.5015,1.50121,1.50145,453200002.0
2005-08-09 09:33:00,1.50151,1.50167,1.50145,1.50149,292700003.0
2005-08-09 09:34:00,1.50132,1.50149,1.50118,1.50145,433100000.0
2005-08-09 09:35:00,1.50149,1.50166,1.50149,1.50158,279500000.0
2005-08-09 09:36:00,1.50143,1.50149,1.50116,1.50149,427600000.0
2005-08-09 09:37:00,1.50158,1.50168,1.50132,1.50139,432500000.0
2005-08-09 09:38:00,1.50135,1.50173,1.50135,1.50157,368900000.0
2005-08-09 09:39:00,1.50173,1.50188,1.50161,1.50174,452200003.0
2005-08-09 09:40:00,1.50166,1.50166,1.50142,1.50142,403700001.0
2005-08-09 09:41:00,1.50152,1.50152,1.50115,1.50135,494900000.0
2005-08-09 09:42:00,1.50148,1.50175,1.5014,1.50151,510600002.0
2005-08-09 09:43:00,1.50159,1.50159,1.50128,1.50128,288900001.0
2005-08-09 09:44:00,1.50115,1.50138,1.50107,1.50107,483200001.0
2005-08-09 09:45:00,1.50126,1.50139,1.50113,1.50139,511900001.0
2005-08-09 09:46:00,1.50129,1.50142,1.50123,1.50123,305600000.0
2005-08-09 09:47:00,1.50122,1.50126,1.50099,1.50122,376800000.0
2005-08-09 09:48:00,1.50108,1.5011,1.50086,1.50099,399300002.0
2005-08-09 09:49:00,1.50095,1.50125,1.50093,1.50109,577000001.0
2005-08-09 09:50:00,1.50099,1.50139,1.50099,1.50137,448400000.0
2005-08-09 09:51:00,1.50146,1.50184,1.50142,1.50171,536400003.0
2005-08-09 09:52:00,1.50196,1.50219,1.50186,1.50213,519800000.0
2005-08-09 09:53:00,1.50217,1.50255,1.50217,1.5024,311700000.0
2005-08-09 09:54:00,1.50242,1.50258,1.5022,1.50243,495800000.0
2005-08-09 09:55:00,1.50237,1.50262,1.50229,1.50256,568400003.0
2005-08-09 09:56:00,1.50257,1.5027,1.50254,1.50256,380100000.0
2005-08-09 09:57:00,1.50262,1.50278,1.50255,1.50261,545600001.0
2005-08-09 09:58:00,1.50274,1.50291,1.50264,1.50269,785700001.0
2005-08-09 09:59:00,1.50282,1.50315,1.50276,1.50296,616400001.0
2005-08-09 10:00:00,1.5029,1.50338,1.50269,1.50338,262100000.0
2005-08-09 10:01:00,1.50346,1.50352,1.50303,1.5031,627700001.0
2005-08-09 10:02:00,1.50298,1.50301,1.5026,1.50262,628900001.0
2005-08-09 10:03:00,1.5027,1.50274,1.502,1.50209,388700000.0
2005-08-09 10:04:00,1.50206,1.50224,1.50151,1.50194,433100002.0
2005-08-09 10:05:00,1.50168,1.50185,1.50136,1.50179,451400002.0
2005-08-09 10:06:00,1.50195,1.50251,1.50195,1.50218,547800001.0
2005-08-09 10:07:00,1.50213,1.50254,1.50213,1.5024,515300001.0
2005-08-09 10:08:00,1.50251,1.50275,1.50244,1.50249,546500002.0
2005-08-09 10:09:00,1.50255,1.5027,1.50232,1.50245,541900002.0
2005-08-09 10:10:00,1.50252,1.50264,1.50247,1.50253,373300000.0
2005-08-09 10:11:00,1.50267,1.50274,1.50257,1.50272,362900001.0
2005-08-09 10:12:00,1.50265,1.50265,1.50219,1.50219,491700001.0
2005-08-09 10:13:00,1.50224,1.50249,1.50221,1.50245,500600000.0
2005-08-09 10:14:00,1.5023,1.50304,1.5023,1.50274,534200002.0
2005-08-09 10:15:00,1.5029,1.50291,1.50272,1.50275,419700000.0
2005-08-09 10:16:00,1.50295,1.50317,1.50289,1.50304,373500000.0
2005-08-09 10:17:00,1.50283,1.50283,1.50229,1.50251,344900000.0
2005-08-09 10:18:00,1.50259,1.50275,1.50257,1.50269,474100000.0
2005-08-09 10:19:00,1.50273,1.50274,1.50253,1.50258,366500003.0
2005-08-09 10:20:00,1.50251,1.50276,1.50249,1.50272,515800000.0
2005-08-09 10:21:00,1.5028,1.50328,1.50278,1.50328,426500000.0
2005-08-09 10:22:00,1.50339,1.50352,1.50308,1.50329,350200001.0
2005-08-09 10:23:00,1.50308,1.50339,1.5029,1.50308,490500000.0
2005-08-09 10:24:00,1.50287,1.50303,1.50281,1.50287,381100001.0
2005-08-09 10:25:00,1.50291,1.50291,1.50259,1.50282,401500001.0
2005-08-09 10:26:00,1.50279,1.50293,1.50264,1.50264,489100000.0
2005-08-09 10:27:00,1.50244,1.50247,1.5022,1.50237,515500003.0
2005-08-09 10:28:00,1.50194,1.50195,1.50163,1.50166,618400002.0
2005-08-09 10:29:00,1.50152,1.50152,1.50129,1.50138,498900002.0
2005-08-09 10:30:00,1.50156,1.50206,1.50153,1.50175,686100000.0
2005-08-09 10:31:00,1.50165,1.50221,1.50165,1.50191,512300001.0
2005-08-09 10:32:00,1.50212,1.50231,1.50151,1.50173,537700000.0
2005-08-09 10:33:00,1.50184,1.50184,1.50145,1.50151,510900001.0
2005-08-09 10:34:00,1.50143,1.50159,1.50129,1.50143,357800001.0
2005-08-09 10:35:00,1.50134,1.50146,1.50089,1.50093,531900002.0
2005-08-09 10:36:00,1.50091,1.50136,1.50091,1.50136,511200001.0
2005-08-09 10:37:00,1.50158,1.50203,1.50158,1.50188,493300001.0
2005-08-09 10:38:00,1.50183,1.50217,1.50173,1.50204,419500000.0
2005-08-09 10:39:00,1.5021,1.50234,1.50179,1.50179,433300000.0
2005-08-09 10:40:00,1.50152,1.50167,1.50137,1.50148,350600000.0
2005-08-09 10:41:00,1.50157,1.50162,1.50132,1.50152,655400001.0
2005-08-09 10:42:00,1.50154,1.50155,1.5013,1.50135,356800000.0
2005-08-09 10:43:00,1.50136,1.50158,1.50127,1.5013,436600001.0
2005-08-09 10:44:00,1.50148,1.50179,1.50134,1.50163,550900003.0
2005-08-09 10:45:00,1.50188,1.50201,1.50169,1.50186,575600000.0
2005-08-09 10:46:00,1.5018,1.50213,1.50172,1.50213,331200000.0
2005-08-09 10:47:00,1.50217,1.50243,1.50194,1.50216,358200000.0
2005-08-09 10:48:00,1.50215,1.50232,1.50208,1.50222,523700002.0
2005-08-09 10:49:00,1.50234,1.50265,1.50232,1.50251,376900000.0
2005-08-09 10:50:00,1.50234,1.50243,1.50191,1.5021,568200001.0
2005-08-09 10:51:00,1.50184,1.50221,1.5018,1.50214,495400003.0
2005-08-09 10:52:00,1.50227,1.5024,1.50212,1.50234,338000000.0
2005-08-09 10:53:00,1.50229,1.50246,1.50216,1.50241,346800000.0
2005-08-09 10:54:00,1.50235,1.50249,1.50218,1.50247,461900001.0
2005-08-09 10:55:00,1.50255,1.50265,1.50232,1.50236,453600000.0
2005-08-09 10:56:00,1.50238,1.50266,1.5023,1.50252,451300000.0
2005-08-09 10:57:00,1.50267,1.50273,1.50209,1.50209,334400000.0
2005-08-09 10:58:00,1.50192,1.50206,1.50174,1.50194,490200000.0
2005-08-09 10:59:00,1.50167,1.50202,1.50149,1.50149,812100002.0
2005-08-09 11:00:00,1.5015,1.50191,1.50115,1.50191,527600004.0
2005-08-09 11:01:00,1.50175,1.50196,1.50158,1.50173,595800001.0
2005-08-09 11:02:00,1.50165,1.50181,1.50148,1.50152,533300002.0
2005-08-09 11:03:00,1.50135,1.50153,1.50125,1.50142,267000001.0
2005-08-09 11:04:00,1.5015,1.50181,1.5014,1.50175,483800001.0
2005-08-09 11:05:00,1.50182,1.50198,1.50163,1.50185,430600000.0
2005-08-09 11:06:00,1.50205,1.50214,1.50102,1.50214,697800001.0
2005-08-09 11:07:00,1.50218,1.50227,1.50204,1.50207,246100001.0
2005-08-09 11:08:00,1.50208,1.50223,1.50198,1.5022,325300000.0
2005-08-09 11:09:00,1.50209,1.5024,1.50209,1.50228,417400002.0
2005-08-09 11:10:00,1.50239,1.50263,1.50235,1.50239,506300001.0
2005-08-09 11:11:00,1.50215,1.50246,1.50201,1.50201,549700000.0
2005-08-09 11:12:00,1.50185,1.50212,1.50185,1.50205,542500002.0
2005-08-09 11:13:00,1.50209,1.50226,1.50202,1.50226,372100000.0
2005-08-09 11:14:00,1.5022,1.5023,1.50202,1.5021,439200002.0
2005-08-09 11:15:00,1.50215,1.50241,1.5021,1.50231,520700001.0
2005-08-09 11:16:00,1.50224,1.5023,1.50201,1.5023,433800001.0
2005-08-09 11:17:00,1.50239,1.50239,1.50202,1.50205,450900000.0
2005-08-09 11:18:00,1.502,1.50207,1.50176,1.50183,376600000.0
2005-08-09 11:19:00,1.50188,1.50219,1.50188,1.50198,401900001.0
2005-08-09 11:20:00,1.50187,1.50197,1.5016,1.50166,609800002.0
2005-08-09 11:21:00,1.50166,1.50177,1.50139,1.50158,591400003.0
2005-08-09 11:22:00,1.50141,1.50195,1.50141,1.50195,625200000.0
2005-08-09 11:23:00,1.50278,1.50278,1.50182,1.50258,520200002.0
2005-08-09 11:24:00,1.50289,1.50289,1.50259,1.50283,407600000.0
2005-08-09 11:25:00,1.50296,1.50311,1.50282,1.50302,428800001.0
2005-08-09 11:26:00,1.5031,1.50329,1.50301,1.50325,542800001.0
2005-08-09 11:27:00,1.50317,1.50369,1.50313,1.50344,651400000.0
2005-08-09 11:28:00,1.50355,1.50373,1.5033,1.50364,352500001.0
2005-08-09 11:29:00,1.50352,1.50363,1.50326,1.50352,489000001.0
2005-08-09 11:30:00,1.50346,1.50367,1.5034,1.50355,476500001.0
2005-08-09 11:31:00,1.50349,1.50376,1.50337,1.50348,589300002.0
2005-08-09 11:32:00,1.50363,1.50456,1.50335,1.5035,402800002.0
2005-08-09 11:33:00,1.50406,1.50416,1.50381,1.50387,463800000.0
2005-08-09 11:34:00,1.50386,1.50399,1.50369,1.50376,664400001.0
2005-08-09 11:35:00,1.50381,1.50402,1.50375,1.504,616100003.0
2005-08-09 11:36:00,1.50411,1.50463,1.50394,1.50458,551400002.0
2005-08-09 11:37:00,1.5042,1.50456,1.50417,1.50456,517000000.0
2005-08-09 11:38:00,1.50473,1.50502,1.50471,1.50488,596700000.0
2005-08-09 11:39:00,1.50516,1.50638,1.50498,1.50585,731700004.0
2005-08-09 11:40:00,1.50603,1.50603,1.50561,1.50584,699000005.0
2005-08-09 11:41:00,1.50581,1.50596,1.50552,1.50581,805100001.0
2005-08-09 11:42:00,1.50608,1.50665,1.50586,1.50665,627400003.0
2005-08-09 11:43:00,1.50639,1.50665,1.50605,1.50628,549500002.0
2005-08-09 11:44:00,1.50627,1.5064,1.50601,1.50601,611400001.0
2005-08-09 11:45:00,1.50624,1.5066,1.50624,1.50649,489200000.0
2005-08-09 11:46:00,1.50659,1.50663,1.50631,1.50638,520100001.0
2005-08-09 11:47:00,1.50618,1.50638,1.50603,1.50617,456200001.0
2005-08-09 11:48:00,1.50618,1.50642,1.50602,1.50625,494200001.0
2005-08-09 11:49:00,1.50622,1.50638,1.5061,1.50621,475600004.0
2005-08-09 11:50:00,1.50629,1.50661,1.50626,1.50658,320800000.0
2005-08-09 11:51:00,1.50663,1.50668,1.50647,1.50661,172700000.0
2005-08-09 11:52:00,1.50656,1.50675,1.5064,1.50643,231700000.0
2005-08-09 11:53:00,1.50631,1.5065,1.50619,1.50623,196100000.0
2005-08-09 11:54:00,1.50626,1.50639,1.50611,1.50621,357000000.0
2005-08-09 11:55:00,1.50624,1.50634,1.50614,1.50624,416100000.0
2005-08-09 11:56:00,1.50626,1.50638,1.50606,1.50626,437700001.0
2005-08-09 11:57:00,1.50618,1.50642,1.50604,1.50632,482600001.0
2005-08-09 11:58:00,1.50633,1.50667,1.50608,1.50647,427500000.0
2005-08-09 11:59:00,1.5062,1.50662,1.50597,1.50602,401000001.0
2005-08-09 12:00:00,1.50609,1.50624,1.50591,1.50609,476700000.0
2005-08-09 12:01:00,1.50604,1.50613,1.5057,1.5057,438500001.0
2005-08-09 12:02:00,1.50556,1.50577,1.50536,1.50562,385200000.0
2005-08-09 12:03:00,1.50562,1.50562,1.50468,1.50533,362600000.0
2005-08-09 12:04:00,1.50514,1.50519,1.50493,1.50503,390900001.0
2005-08-09 12:05:00,1.50489,1.50489,1.50446,1.50446,370100001.0
2005-08-09 12:06:00,1.50461,1.50523,1.50455,1.50523,382600001.0
2005-08-09 12:07:00,1.50468,1.50487,1.50462,1.50478,340300000.0
2005-08-09 12:08:00,1.50479,1.50492,1.50462,1.5048,483500000.0
2005-08-09 12:09:00,1.50488,1.50509,1.50476,1.50503,416600003.0
2005-08-09 12:10:00,1.50511,1.50511,1.50464,1.50501,302700000.0
2005-08-09 12:11:00,1.50505,1.50512,1.50487,1.50512,246100000.0
2005-08-09 12:12:00,1.50513,1.5052,1.50499,1.50506,204200000.0
2005-08-09 12:13:00,1.50479,1.50495,1.5046,1.50478,515600001.0
2005-08-09 12:14:00,1.5048,1.50501,1.5046,1.50501,618700001.0
2005-08-09 12:15:00,1.50496,1.50513,1.5049,1.50494,359900002.0
2005-08-09 12:16:00,1.50523,1.50536,1.50513,1.50531,420200001.0
2005-08-09 12:17:00,1.50528,1.50533,1.50523,1.50528,154600000.0
2005-08-09 12:18:00,1.5053,1.50536,1.50505,1.50533,278400000.0
2005-08-09 12:19:00,1.50536,1.50538,1.50513,1.50523,460600003.0
2005-08-09 12:20:00,1.50507,1.50514,1.50484,1.50491,400700001.0
2005-08-09 12:21:00,1.50489,1.50514,1.50479,1.50505,390000001.0
2005-08-09 12:22:00,1.50505,1.50523,1.50499,1.50509,336400000.0
2005-08-09 12:23:00,1.5051,1.50547,1.5051,1.50536,416900000.0
2005-08-09 12:24:00,1.50532,1.50565,1.50529,1.50536,589300002.0
2005-08-09 12:25:00,1.50543,1.50543,1.50492,1.50501,441700001.0
2005-08-09 12:26:00,1.50493,1.50517,1.50488,1.5051,478600001.0
2005-08-09 12:27:00,1.50502,1.50512,1.50484,1.50496,495500002.0
2005-08-09 12:28:00,1.50485,1.50513,1.50475,1.50501,517100001.0
2005-08-09 12:29:00,1.50483,1.50501,1.50476,1.50494,754600001.0
2005-08-09 12:30:00,1.50497,1.5051,1.50476,1.50482,608600001.0
2005-08-09 12:31:00,1.50484,1.50492,1.50459,1.50469,712600004.0
2005-08-09 12:32:00,1.50466,1.50493,1.50441,1.5046,613300001.0
2005-08-09 12:33:00,1.50454,1.50481,1.50434,1.50481,42000000.0
2005-08-09 12:34:00,1.50479,1.50504,1.5046,1.50496,604800000.0
2005-08-09 12:35:00,1.50528,1.50528,1.5048,1.50497,648500003.0
2005-08-09 12:36:00,1.50506,1.50523,1.50489,1.50492,425500002.0
2005-08-09 12:37:00,1.50505,1.5051,1.50452,1.50487,510700001.0
2005-08-09 12:38:00,1.50484,1.50511,1.50475,1.50488,664100002.0
2005-08-09 12:39:00,1.50488,1.50501,1.50468,1.50476,452400000.0
2005-08-09 12:40:00,1.50474,1.50492,1.50466,1.50492,553900000.0
2005-08-09 12:41:00,1.50505,1.5052,1.50486,1.50488,260100000.0
2005-08-09 12:42:00,1.50485,1.5051,1.5048,1.50504,367700003.0
2005-08-09 12:43:00,1.50501,1.50516,1.50491,1.50496,429700000.0
2005-08-09 12:44:00,1.50484,1.50507,1.50474,1.50496,416500001.0
2005-08-09 12:45:00,1.50505,1.50505,1.50365,1.50448,489900001.0
2005-08-09 12:46:00,1.50451,1.50495,1.50451,1.50469,430900000.0
2005-08-09 12:47:00,1.5045,1.5045,1.50389,1.50389,379700000.0
2005-08-09 12:48:00,1.5038,1.50397,1.50366,1.50372,513800000.0
2005-08-09 12:49:00,1.50378,1.50413,1.50376,1.50409,486700000.0
2005-08-09 12:50:00,1.50415,1.50415,1.50375,1.50385,478100000.0
2005-08-09 12:51:00,1.50398,1.50408,1.50373,1.50403,366100000.0
2005-08-09 12:52:00,1.50392,1.50407,1.50375,1.50382,297800000.0
2005-08-09 12:53:00,1.50398,1.5044,1.50388,1.5044,213800000.0
2005-08-09 12:54:00,1.50437,1.5046,1.50417,1.5046,417500001.0
2005-08-09 12:55:00,1.50466,1.50466,1.50416,1.50455,407700000.0
2005-08-09 12:56:00,1.50463,1.50465,1.50433,1.50444,414500001.0
2005-08-09 12:57:00,1.50445,1.50445,1.50396,1.50411,604100002.0
2005-08-09 12:58:00,1.50408,1.50408,1.50353,1.50358,352900003.0
2005-08-09 12:59:00,1.50358,1.5038,1.5034,1.50374,694800000.0
2005-08-09 13:00:00,1.50358,1.50366,1.50341,1.50359,251800000.0
2005-08-09 13:01:00,1.50354,1.50367,1.5034,1.50346,336500002.0
2005-08-09 13:02:00,1.50345,1.50389,1.50344,1.50389,430200004.0
2005-08-09 13:03:00,1.50369,1.50386,1.5036,1.50369,415200001.0
2005-08-09 13:04:00,1.5034,1.50346,1.5032,1.50341,265400001.0
2005-08-09 13:05:00,1.50322,1.5033,1.50313,1.50313,141000001.0
2005-08-09 13:06:00,1.50319,1.50327,1.50297,1.50307,428000001.0
2005-08-09 13:07:00,1.50285,1.50295,1.50274,1.50282,307400000.0
2005-08-09 13:08:00,1.50308,1.50318,1.50301,1.50307,180500001.0
2005-08-09 13:09:00,1.50304,1.50324,1.50283,1.50286,314800001.0
2005-08-09 13:10:00,1.50297,1.50297,1.50276,1.50285,142600000.0
2005-08-09 13:11:00,1.50297,1.50318,1.50269,1.50299,406900000.0
2005-08-09 13:12:00,1.5031,1.50352,1.5031,1.50323,278900001.0
2005-08-09 13:13:00,1.50312,1.50361,1.503,1.50361,329200000.0
2005-08-09 13:14:00,1.50353,1.50357,1.50343,1.50345,356700001.0
2005-08-09 13:15:00,1.50351,1.50361,1.50334,1.50359,487800002.0
2005-08-09 13:16:00,1.50354,1.50354,1.50336,1.50338,147400001.0
2005-08-09 13:17:00,1.50339,1.5036,1.50339,1.50345,152500001.0
2005-08-09 13:18:00,1.50326,1.5035,1.50316,1.50345,306400000.0
2005-08-09 13:19:00,1.50321,1.50339,1.50306,1.50331,373600002.0
2005-08-09 13:20:00,1.50326,1.50339,1.50316,1.50331,170600000.0
2005-08-09 13:21:00,1.50331,1.50341,1.5032,1.50333,144600000.0
2005-08-09 13:22:00,1.50339,1.50339,1.5031,1.5031,234000000.0
2005-08-09 13:23:00,1.50303,1.50318,1.50299,1.50316,249000001.0
2005-08-09 13:24:00,1.50325,1.50331,1.50322,1.50329,259300001.0
2005-08-09 13:25:00,1.50331,1.50336,1.50317,1.5032,148700000.0
2005-08-09 13:26:00,1.5031,1.50327,1.50304,1.50311,202200000.0
2005-08-09 13:27:00,1.50286,1.5029,1.50261,1.50261,330700003.0
2005-08-09 13:28:00,1.50263,1.50278,1.50257,1.50278,533100003.0
2005-08-09 13:29:00,1.50271,1.5029,1.50259,1.50286,581500000.0
2005-08-09 13:30:00,1.5028,1.5028,1.50251,1.50273,525300000.0
2005-08-09 13:31:00,1.50283,1.50327,1.50283,1.50321,506100000.0
2005-08-09 13:32:00,1.50322,1.50332,1.5031,1.50317,250300000.0
2005-08-09 13:33:00,1.50304,1.5032,1.50283,1.503,388900001.0
2005-08-09 13:34:00,1.50302,1.50317,1.50289,1.50291,311800002.0
2005-08-09 13:35:00,1.50292,1.50307,1.5028,1.503,381600001.0
2005-08-09 13:36:00,1.50295,1.50295,1.5027,1.50279,418600002.0
2005-08-09 13:37:00,1.50277,1.50311,1.50277,1.50301,532600002.0
2005-08-09 13:38:00,1.503,1.50325,1.50291,1.50295,396800000.0
2005-08-09 13:39:00,1.50291,1.50309,1.50286,1.50292,250400001.0
2005-08-09 13:40:00,1.50275,1.50311,1.50268,1.50298,410000000.0
2005-08-09 13:41:00,1.50315,1.50315,1.50258,1.50265,229300000.0
2005-08-09 13:42:00,1.50267,1.5029,1.50267,1.50287,140200000.0
2005-08-09 13:43:00,1.50292,1.50292,1.5028,1.5029,114200000.0
2005-08-09 13:44:00,1.50301,1.50332,1.50298,1.50298,274700000.0
2005-08-09 13:45:00,1.50298,1.50315,1.50278,1.50285,492700000.0
2005-08-09 13:46:00,1.50286,1.503,1.50261,1.50261,372500000.0
2005-08-09 13:47:00,1.50255,1.5028,1.50243,1.50279,497600002.0
2005-08-09 13:48:00,1.50275,1.50275,1.50258,1.50272,268800000.0
2005-08-09 13:49:00,1.50279,1.50309,1.50279,1.50293,258800003.0
2005-08-09 13:50:00,1.50303,1.50303,1.50258,1.50258,343400002.0
2005-08-09 13:51:00,1.50256,1.50267,1.50249,1.50263,246700000.0
2005-08-09 13:52:00,1.50249,1.50282,1.50246,1.50263,490200001.0
2005-08-09 13:53:00,1.50214,1.50214,1.50087,1.50169,511400000.0
2005-08-09 13:54:00,1.50167,1.50192,1.50157,1.50182,417700001.0
2005-08-09 13:55:00,1.50155,1.50159,1.50119,1.50119,346500004.0
2005-08-09 13:56:00,1.50158,1.50179,1.50153,1.50159,394600001.0
2005-08-09 13:57:00,1.50146,1.50186,1.50144,1.50178,369800001.0
2005-08-09 13:58:00,1.50179,1.50204,1.50169,1.50184,227500000.0
2005-08-09 13:59:00,1.50155,1.5018,1.50155,1.5017,441200000.0
2005-08-09 14:00:00,1.50163,1.50189,1.50159,1.50189,264100000.0
2005-08-09 14:01:00,1.50167,1.50167,1.5012,1.50139,396500000.0
2005-08-09 14:02:00,1.50144,1.50153,1.50133,1.50149,286400000.0
2005-08-09 14:03:00,1.50161,1.50161,1.50108,1.50141,434600001.0
2005-08-09 14:04:00,1.50139,1.50219,1.50139,1.50194,392300001.0
2005-08-09 14:05:00,1.50201,1.50212,1.50181,1.50192,347400000.0
2005-08-09 14:06:00,1.50202,1.50222,1.50194,1.502,352000000.0
2005-08-09 14:07:00,1.50197,1.50207,1.50151,1.50163,361500001.0
2005-08-09 14:08:00,1.50163,1.50201,1.50156,1.50163,396400001.0
2005-08-09 14:09:00,1.50155,1.50175,1.50148,1.50152,183100001.0
2005-08-09 14:10:00,1.50156,1.50163,1.5014,1.50156,295500001.0
2005-08-09 14:11:00,1.50153,1.50153,1.50127,1.5015,117500001.0
2005-08-09 14:12:00,1.50152,1.50178,1.5015,1.50172,223400001.0
2005-08-09 14:13:00,1.5017,1.50182,1.50151,1.50173,170100000.0
2005-08-09 14:14:00,1.50145,1.50145,1.50086,1.50086,200100000.0
2005-08-09 14:15:00,1.5007,1.50117,1.50054,1.50095,393900000.0
2005-08-09 14:16:00,1.50093,1.50111,1.50089,1.50101,203200001.0
2005-08-09 14:17:00,1.50076,1.50097,1.50045,1.50083,642700000.0
2005-08-09 14:18:00,1.5008,1.50096,1.50065,1.50094,386400001.0
2005-08-09 14:19:00,1.50092,1.50119,1.50071,1.50078,447300000.0
2005-08-09 14:20:00,1.50083,1.50096,1.50077,1.50077,188500000.0
2005-08-09 14:21:00,1.50077,1.50098,1.50075,1.50081,335200000.0
2005-08-09 14:22:00,1.50081,1.50097,1.50055,1.50072,586100000.0
2005-08-09 14:23:00,1.50103,1.50103,1.50066,1.50074,189700000.0
2005-08-09 14:24:00,1.50063,1.50087,1.50056,1.50062,470300004.0
2005-08-09 14:25:00,1.50049,1.50066,1.50004,1.50046,616800004.0
2005-08-09 14:26:00,1.50059,1.50068,1.50049,1.50056,532500001.0
2005-08-09 14:27:00,1.50075,1.50098,1.50063,1.50079,407100000.0
2005-08-09 14:28:00,1.50051,1.50063,1.50014,1.50055,36200000.0
2005-08-09 14:29:00,1.5006,1.5006,1.50017,1.50035,47500000.0
2005-08-09 14:30:00,1.50033,1.50052,1.49997,1.50052,55000000.0
2005-08-09 14:31:00,1.50059,1.50088,1.50055,1.50055,44800000.0
2005-08-09 14:32:00,1.5007,1.50076,1.50035,1.50056,38600000.0
2005-08-09 14:33:00,1.50034,1.50045,1.50013,1.50013,34800000.0
2005-08-09 14:34:00,1.50033,1.50041,1.50025,1.5003,38900000.0
2005-08-09 14:35:00,1.50045,1.50045,1.50017,1.50017,31000000.0
2005-08-09 14:36:00,1.50034,1.50034,1.49956,1.49956,33600000.0
2005-08-09 14:37:00,1.50023,1.50027,1.49996,1.50009,51200000.0
2005-08-09 14:38:00,1.50015,1.50015,1.49974,1.49989,32600000.0
2005-08-09 14:39:00,1.49978,1.50001,1.49919,1.49934,39800000.0
2005-08-09 14:40:00,1.49922,1.49981,1.49922,1.49977,15600000.0
2005-08-09 14:41:00,1.49998,1.50015,1.49971,1.49971,51500000.0
2005-08-09 14:42:00,1.49965,1.49984,1.49921,1.49921,42200000.0
2005-08-09 14:43:00,1.49968,1.49986,1.4996,1.49973,38200000.0
2005-08-09 14:44:00,1.49969,1.49976,1.49943,1.49973,57700000.0
2005-08-09 14:45:00,1.49986,1.50011,1.49971,1.50007,70400001.0
2005-08-09 14:46:00,1.50017,1.50017,1.49988,1.50003,31200000.0
2005-08-09 14:47:00,1.49987,1.50003,1.49958,1.50003,30800000.0
2005-08-09 14:48:00,1.49997,1.49999,1.49972,1.49975,42400000.0
2005-08-09 14:49:00,1.49976,1.49982,1.49957,1.49961,52600000.0
2005-08-09 14:50:00,1.49936,1.49995,1.49936,1.49977,28800000.0
2005-08-09 14:51:00,1.4997,1.4997,1.49937,1.49958,31200000.0
2005-08-09 14:52:00,1.49957,1.49983,1.49957,1.49979,29600000.0
2005-08-09 14:53:00,1.49952,1.49973,1.49911,1.49946,48600000.0
2005-08-09 14:54:00,1.49949,1.49965,1.49909,1.49909,37400000.0
2005-08-09 14:55:00,1.49955,1.49978,1.49948,1.49957,43200001.0
2005-08-09 14:56:00,1.49993,1.49993,1.49939,1.49963,45000000.0
2005-08-09 14:57:00,1.49976,1.49976,1.49957,1.49957,37500000.0
2005-08-09 14:58:00,1.4993,1.49964,1.4993,1.49949,39800000.0
2005-08-09 14:59:00,1.49964,1.49982,1.49961,1.49966,51100000.0
2005-08-09 15:00:00,1.4996,1.49982,1.49934,1.49934,59000000.0
2005-08-09 15:01:00,1.49964,1.49964,1.49914,1.49942,29400000.0
2005-08-09 15:02:00,1.4996,1.49961,1.49937,1.49961,44600000.0
2005-08-09 15:03:00,1.49969,1.49989,1.49925,1.49965,34000000.0
2005-08-09 15:04:00,1.49978,1.49993,1.49953,1.49978,35200000.0
2005-08-09 15:05:00,1.49976,1.49983,1.49965,1.49982,54900001.0
2005-08-09 15:06:00,1.49977,1.49977,1.49927,1.49937,51900000.0
2005-08-09 15:07:00,1.4995,1.49986,1.49928,1.49984,42400000.0
2005-08-09 15:08:00,1.4997,1.49991,1.49961,1.49985,33000000.0
2005-08-09 15:09:00,1.49988,1.5,1.49935,1.49959,24400000.0
2005-08-09 15:10:00,1.49957,1.49984,1.49957,1.49965,37000000.0
2005-08-09 15:11:00,1.4998,1.49986,1.49969,1.49976,30800000.0
2005-08-09 15:12:00,1.49963,1.49977,1.49949,1.49967,34000000.0
2005-08-09 15:13:00,1.49979,1.49979,1.4995,1.49965,38500000.0
2005-08-09 15:14:00,1.49959,1.49973,1.49953,1.49953,42300000.0
2005-08-09 15:15:00,1.49963,1.49963,1.49914,1.49962,49600000.0
2005-08-09 15:16:00,1.4996,1.49976,1.49959,1.49967,30200000.0
2005-08-09 15:17:00,1.49974,1.49974,1.49951,1.49964,56500000.0
2005-08-09 15:18:00,1.49965,1.49973,1.49937,1.49972,51900001.0
2005-08-09 15:19:00,1.49985,1.49985,1.4996,1.4996,51800001.0
2005-08-09 15:20:00,1.49979,1.50007,1.49979,1.49998,35200000.0
2005-08-09 15:21:00,1.49994,1.49998,1.49979,1.49979,26000000.0
2005-08-09 15:22:00,1.49955,1.49973,1.49926,1.4994,32800000.0
2005-08-09 15:23:00,1.49939,1.4994,1.49901,1.49931,31600000.0
2005-08-09 15:24:00,1.49922,1.49922,1.49893,1.49907,29400000.0
2005-08-09 15:25:00,1.49917,1.49938,1.4991,1.4991,46800000.0
2005-08-09 15:26:00,1.49908,1.49919,1.49891,1.49906,30300000.0
2005-08-09 15:27:00,1.4989,1.49927,1.4989,1.49913,37600000.0
2005-08-09 15:28:00,1.49907,1.4994,1.49907,1.4994,31800000.0
2005-08-09 15:29:00,1.49922,1.49922,1.49844,1.49844,61600000.0
2005-08-09 15:30:00,1.49842,1.49873,1.49817,1.49873,37600000.0
2005-08-09 15:31:00,1.49874,1.49874,1.49843,1.49861,33200000.0
2005-08-09 15:32:00,1.49855,1.49864,1.49835,1.49857,36200000.0
2005-08-09 15:33:00,1.49858,1.49865,1.49806,1.49845,42000000.0
2005-08-09 15:34:00,1.49835,1.49846,1.49817,1.4982,37200000.0
2005-08-09 15:35:00,1.49838,1.49857,1.49828,1.49828,35100000.0
2005-08-09 15:36:00,1.49878,1.49901,1.49867,1.49867,52300000.0
2005-08-09 15:37:00,1.49877,1.49886,1.4987,1.49883,50700000.0
2005-08-09 15:38:00,1.49875,1.49887,1.49868,1.49887,37200000.0
2005-08-09 15:39:00,1.49888,1.49897,1.49887,1.49893,37000000.0
2005-08-09 15:40:00,1.49909,1.4992,1.4989,1.4989,22600000.0
2005-08-09 15:41:00,1.49907,1.49907,1.49842,1.4987,38100000.0
2005-08-09 15:42:00,1.49861,1.49875,1.49842,1.49863,32400000.0
2005-08-09 15:43:00,1.49873,1.49906,1.49873,1.49895,32400000.0
2005-08-09 15:44:00,1.4989,1.4989,1.49848,1.49885,31400000.0
2005-08-09 15:45:00,1.49861,1.49893,1.49858,1.49879,29000000.0
2005-08-09 15:46:00,1.49891,1.49891,1.49869,1.49869,37600000.0
2005-08-09 15:47:00,1.49861,1.4989,1.49851,1.4989,42400000.0
2005-08-09 15:48:00,1.49902,1.4991,1.49874,1.4991,35400000.0
2005-08-09 15:49:00,1.49891,1.4992,1.49891,1.49901,45200000.0
2005-08-09 15:50:00,1.4987,1.49884,1.4987,1.49883,18600000.0
2005-08-09 15:51:00,1.49881,1.49895,1.49864,1.49893,31700000.0
2005-08-09 15:52:00,1.499,1.49916,1.49896,1.49908,54400001.0
2005-08-09 15:53:00,1.49899,1.49907,1.49885,1.49895,44200000.0
2005-08-09 15:54:00,1.49881,1.49889,1.49857,1.4988,23600000.0
2005-08-09 15:55:00,1.49895,1.49895,1.49839,1.4986,48200000.0
2005-08-09 15:56:00,1.49872,1.49901,1.49852,1.49901,23200000.0
2005-08-09 15:57:00,1.499,1.4993,1.499,1.49906,27800000.0
2005-08-09 15:58:00,1.49936,1.49946,1.49916,1.49946,23400000.0
2005-08-09 15:59:00,1.49953,1.49953,1.49911,1.49924,30400000.0
2005-08-09 16:00:00,1.4988,1.49922,1.4988,1.49892,33200000.0
2005-08-09 16:01:00,1.49851,1.49907,1.49846,1.49897,54900001.0
2005-08-09 16:02:00,1.49887,1.49887,1.49845,1.49878,36600000.0
2005-08-09 16:03:00,1.4985,1.49902,1.4985,1.49893,45800000.0
2005-08-09 16:04:00,1.49889,1.49921,1.49887,1.49891,65100000.0
2005-08-09 16:05:00,1.4988,1.49901,1.4988,1.49897,39200000.0
2005-08-09 16:06:00,1.49887,1.49916,1.49887,1.49892,42800000.0
2005-08-09 16:07:00,1.49901,1.49916,1.49886,1.4989,41100000.0
2005-08-09 16:08:00,1.49889,1.49894,1.49876,1.49878,30200000.0
2005-08-09 16:09:00,1.49851,1.49873,1.49842,1.49865,52700000.0
2005-08-09 16:10:00,1.49879,1.49881,1.4985,1.49881,33000000.0
2005-08-09 16:11:00,1.49846,1.49872,1.49846,1.49866,23200000.0
2005-08-09 16:12:00,1.49864,1.49872,1.49828,1.49838,49300000.0
2005-08-09 16:13:00,1.49825,1.49846,1.49805,1.49815,39400001.0
2005-08-09 16:14:00,1.49805,1.49839,1.49805,1.49839,48700000.0
2005-08-09 16:15:00,1.49816,1.49855,1.49816,1.49855,28400000.0
2005-08-09 16:16:00,1.49856,1.49872,1.4984,1.49854,46200000.0
2005-08-09 16:17:00,1.49846,1.49861,1.49846,1.49848,40000000.0
2005-08-09 16:18:00,1.49853,1.49853,1.49841,1.49845,30600000.0
2005-08-09 16:19:00,1.4986,1.4986,1.49822,1.49822,41600000.0
2005-08-09 16:20:00,1.49834,1.49842,1.49815,1.49841,57800000.0
2005-08-09 16:21:00,1.49823,1.49832,1.49802,1.49823,42400000.0
2005-08-09 16:22:00,1.49825,1.49834,1.49805,1.49812,54300000.0
2005-08-09 16:23:00,1.49818,1.49818,1.49797,1.49814,27800000.0
2005-08-09 16:24:00,1.49813,1.4982,1.49806,1.49813,35000000.0
2005-08-09 16:25:00,1.49845,1.49853,1.49799,1.4984,34200000.0
2005-08-09 16:26:00,1.49847,1.49847,1.49817,1.49817,56000001.0
2005-08-09 16:27:00,1.49825,1.49851,1.49825,1.49833,38300000.0
2005-08-09 16:28:00,1.49853,1.49866,1.49834,1.49866,40200000.0
2005-08-09 16:29:00,1.49895,1.49895,1.49872,1.49892,27800000.0
2005-08-09 16:30:00,1.49871,1.49902,1.49867,1.49896,51800001.0
2005-08-09 16:31:00,1.49894,1.49915,1.49894,1.49913,44800000.0
2005-08-09 16:32:00,1.49927,1.49927,1.49878,1.49905,30800000.0
2005-08-09 16:33:00,1.49926,1.49949,1.49918,1.49944,44600000.0
2005-08-09 16:34:00,1.49962,1.49962,1.49921,1.49933,57500000.0
2005-08-09 16:35:00,1.49936,1.49936,1.49896,1.49911,42200000.0
2005-08-09 16:36:00,1.49893,1.49915,1.49884,1.49915,42300000.0
2005-08-09 16:37:00,1.49916,1.49926,1.49896,1.49911,50000000.0
2005-08-09 16:38:00,1.49914,1.49925,1.49895,1.49916,45400000.0
2005-08-09 16:39:00,1.4991,1.49921,1.4991,1.49918,32800000.0
2005-08-09 16:40:00,1.49884,1.49906,1.49881,1.49906,49200001.0
2005-08-09 16:41:00,1.49832,1.49913,1.49832,1.49907,28800000.0
2005-08-09 16:42:00,1.4991,1.4991,1.499,1.49905,35000000.0
2005-08-09 16:43:00,1.49897,1.49931,1.49897,1.49918,43400000.0
2005-08-09 16:44:00,1.49909,1.49915,1.49895,1.499,60600001.0
2005-08-09 16:45:00,1.49872,1.49907,1.4987,1.49903,29200000.0
2005-08-09 16:46:00,1.49921,1.49921,1.49889,1.49903,49100000.0
2005-08-09 16:47:00,1.49923,1.49928,1.499,1.4991,44200001.0
2005-08-09 16:48:00,1.49933,1.49941,1.49905,1.49931,39600000.0
2005-08-09 16:49:00,1.49933,1.49942,1.49918,1.49939,25400000.0
2005-08-09 16:50:00,1.49931,1.49943,1.4993,1.49933,44500000.0
2005-08-09 16:51:00,1.4994,1.49951,1.49927,1.49951,30100000.0
2005-08-09 16:52:00,1.49956,1.49956,1.49929,1.49942,34900000.0
2005-08-09 16:53:00,1.49954,1.49958,1.4993,1.4995,50000000.0
2005-08-09 16:54:00,1.49961,1.49973,1.4994,1.49949,48700000.0
2005-08-09 16:55:00,1.49944,1.49944,1.49892,1.49912,30600000.0
2005-08-09 16:56:00,1.49912,1.49933,1.49903,1.49919,48400000.0
2005-08-09 16:57:00,1.49923,1.49946,1.49922,1.49929,27000000.0
2005-08-09 16:58:00,1.49923,1.49949,1.49923,1.49949,26600000.0
2005-08-09 16:59:00,1.49977,1.49986,1.49971,1.49974,30600000.0
2005-08-09 17:00:00,1.499,1.49965,1.499,1.49965,42400000.0
2005-08-09 17:01:00,1.49967,1.49988,1.49951,1.49981,36200000.0
2005-08-09 17:02:00,1.49974,1.49984,1.49969,1.49984,22600000.0
2005-08-09 17:03:00,1.49963,1.49973,1.49952,1.49955,25600000.0
2005-08-09 17:04:00,1.49951,1.49988,1.49946,1.4997,36000000.0
2005-08-09 17:05:00,1.49986,1.50001,1.49908,1.49943,20800000.0
2005-08-09 17:06:00,1.49934,1.49941,1.4991,1.49941,33500000.0
2005-08-09 17:07:00,1.49958,1.50007,1.49958,1.49985,48200000.0
2005-08-09 17:08:00,1.49988,1.50008,1.49982,1.49982,24800000.0
2005-08-09 17:09:00,1.49972,1.49982,1.49949,1.49973,45200000.0
2005-08-09 17:10:00,1.49951,1.49968,1.49949,1.49955,33000000.0
2005-08-09 17:11:00,1.49953,1.4996,1.49946,1.49954,42600000.0
2005-08-09 17:12:00,1.49949,1.49965,1.49949,1.49952,30400000.0
2005-08-09 17:13:00,1.49934,1.4997,1.49932,1.4997,24800000.0
2005-08-09 17:14:00,1.49935,1.49971,1.49935,1.49947,106700000.0
2005-08-09 17:15:00,1.49974,1.49982,1.49958,1.49958,36400000.0
2005-08-09 17:16:00,1.49955,1.49993,1.49953,1.49953,38600000.0
2005-08-09 17:17:00,1.49962,1.4998,1.49936,1.49977,49600000.0
2005-08-09 17:18:00,1.49988,1.49995,1.49964,1.49969,75100001.0
2005-08-09 17:19:00,1.49961,1.49979,1.49956,1.49979,24400000.0
2005-08-09 17:20:00,1.49967,1.49967,1.49923,1.49934,41000000.0
2005-08-09 17:21:00,1.49963,1.49969,1.49927,1.49957,48800000.0
2005-08-09 17:22:00,1.49931,1.49952,1.49917,1.49941,30400000.0
2005-08-09 17:23:00,1.49903,1.49949,1.49903,1.49945,20800000.0
2005-08-09 17:24:00,1.49939,1.49953,1.49921,1.49948,46100001.0
2005-08-09 17:25:00,1.49935,1.49966,1.49922,1.49922,52200000.0
2005-08-09 17:26:00,1.49889,1.4989,1.49871,1.4988,56800000.0
2005-08-09 17:27:00,1.49896,1.49903,1.49881,1.49881,31300000.0
2005-08-09 17:28:00,1.49929,1.4997,1.49929,1.49938,41000000.0
2005-08-09 17:29:00,1.49945,1.49961,1.49918,1.49959,51800000.0
2005-08-09 17:30:00,1.4993,1.49938,1.49899,1.49924,51800000.0
2005-08-09 17:31:00,1.49904,1.49905,1.49888,1.49888,39000000.0
2005-08-09 17:32:00,1.49896,1.49921,1.49896,1.4991,33000000.0
2005-08-09 17:33:00,1.49912,1.49926,1.49885,1.49906,54000000.0
2005-08-09 17:34:00,1.49904,1.49909,1.49861,1.49896,29000000.0
2005-08-09 17:35:00,1.49884,1.49891,1.49867,1.49878,36400000.0
2005-08-09 17:36:00,1.49862,1.49887,1.49858,1.49875,37400000.0
2005-08-09 17:37:00,1.4986,1.49867,1.4981,1.49853,49600000.0
2005-08-09 17:38:00,1.4984,1.49865,1.49835,1.49835,43800000.0
2005-08-09 17:39:00,1.49886,1.49891,1.49862,1.49874,76800000.0
2005-08-09 17:40:00,1.49845,1.49865,1.49845,1.4986,39600000.0
2005-08-09 17:41:00,1.49869,1.49888,1.49869,1.4987,46900000.0
2005-08-09 17:42:00,1.49859,1.49876,1.4983,1.49869,32800000.0
2005-08-09 17:43:00,1.49874,1.49875,1.49839,1.49867,47000000.0
2005-08-09 17:44:00,1.49865,1.49867,1.49854,1.49854,28600000.0
2005-08-09 17:45:00,1.49865,1.49872,1.49853,1.49863,32400000.0
2005-08-09 17:46:00,1.49877,1.49879,1.49859,1.49874,61900000.0
2005-08-09 17:47:00,1.49867,1.49892,1.4986,1.4986,44000000.0
2005-08-09 17:48:00,1.49867,1.49879,1.49837,1.49879,35200000.0
2005-08-09 17:49:00,1.49879,1.49879,1.49829,1.49871,62100001.0
2005-08-09 17:50:00,1.49875,1.49875,1.49852,1.4987,48600000.0
2005-08-09 17:51:00,1.49863,1.49884,1.49854,1.49858,33000000.0
2005-08-09 17:52:00,1.49869,1.49882,1.4986,1.49872,33000000.0
2005-08-09 17:53:00,1.4986,1.49877,1.49855,1.49872,35600000.0
2005-08-09 17:54:00,1.49844,1.4985,1.49795,1.49846,41200000.0
2005-08-09 17:55:00,1.49855,1.49884,1.49811,1.49874,47200000.0
2005-08-09 17:56:00,1.49846,1.49865,1.49834,1.49858,41800001.0
2005-08-09 17:57:00,1.49862,1.49878,1.49824,1.4984,37400000.0
2005-08-09 17:58:00,1.49851,1.4987,1.49835,1.4987,59400001.0
2005-08-09 17:59:00,1.49865,1.49865,1.49826,1.49844,52100000.0
2005-08-09 18:00:00,1.49853,1.49853,1.49821,1.49842,41800001.0
2005-08-09 18:01:00,1.49862,1.49872,1.49829,1.49856,34400000.0
2005-08-09 18:02:00,1.49878,1.49896,1.49875,1.49886,44800000.0
2005-08-09 18:03:00,1.49872,1.49896,1.49861,1.49861,37000000.0
2005-08-09 18:04:00,1.49889,1.499,1.49874,1.49888,40000000.0
2005-08-09 18:05:00,1.499,1.499,1.49876,1.49876,32900000.0
2005-08-09 18:06:00,1.49875,1.49896,1.49857,1.49863,76700000.0
2005-08-09 18:07:00,1.49879,1.49879,1.49857,1.49868,31000000.0
2005-08-09 18:08:00,1.49852,1.4988,1.49852,1.49878,45600000.0
2005-08-09 18:09:00,1.49866,1.49873,1.49845,1.49845,42200000.0
2005-08-09 18:10:00,1.49823,1.49839,1.4981,1.49821,12600000.0
2005-08-09 18:11:00,1.49832,1.49852,1.49817,1.49827,53800000.0
2005-08-09 18:12:00,1.49821,1.49832,1.49811,1.49811,35600000.0
2005-08-09 18:13:00,1.49814,1.49826,1.49797,1.49818,34800000.0
2005-08-09 18:14:00,1.49753,1.4983,1.49753,1.4983,33000000.0
2005-08-09 18:15:00,1.49807,1.49808,1.49794,1.49802,42100000.0
2005-08-09 18:16:00,1.4981,1.49821,1.49792,1.49792,32800000.0
2005-08-09 18:17:00,1.49803,1.49822,1.49803,1.49806,53500000.0
2005-08-09 18:18:00,1.49821,1.49821,1.49768,1.49788,37200000.0
2005-08-09 18:19:00,1.49802,1.49802,1.49787,1.49793,29400000.0
2005-08-09 18:20:00,1.4979,1.49819,1.4979,1.49796,35000000.0
2005-08-09 18:21:00,1.49802,1.49812,1.49784,1.49784,51600000.0
2005-08-09 18:22:00,1.49804,1.49804,1.49754,1.49757,36200000.0
2005-08-09 18:23:00,1.4975,1.49773,1.49747,1.49765,17800000.0
2005-08-09 18:24:00,1.49767,1.49781,1.49758,1.49761,68400002.0
2005-08-09 18:25:00,1.49777,1.49783,1.49754,1.49764,40900000.0
2005-08-09 18:26:00,1.49791,1.49822,1.49781,1.49822,56500000.0
2005-08-09 18:27:00,1.49818,1.49861,1.49806,1.49857,44600000.0
2005-08-09 18:28:00,1.49843,1.49869,1.49843,1.49848,59000000.0
2005-08-09 18:29:00,1.49841,1.49857,1.49832,1.49849,31900000.0
2005-08-09 18:30:00,1.49851,1.49851,1.49825,1.49837,32600000.0
2005-08-09 18:31:00,1.49838,1.49838,1.49806,1.49822,33400000.0
2005-08-09 18:32:00,1.49824,1.49824,1.4979,1.49809,49400001.0
2005-08-09 18:33:00,1.49815,1.49818,1.4979,1.49795,34600000.0
2005-08-09 18:34:00,1.49794,1.49809,1.49781,1.49802,36600000.0
2005-08-09 18:35:00,1.498,1.49821,1.49778,1.49801,35800000.0
2005-08-09 18:36:00,1.49775,1.49794,1.49771,1.49787,45800000.0
2005-08-09 18:37:00,1.49785,1.498,1.49775,1.498,28200000.0
2005-08-09 18:38:00,1.4978,1.49806,1.49769,1.49806,32400000.0
2005-08-09 18:39:00,1.49783,1.49807,1.49777,1.49784,21200000.0
2005-08-09 18:40:00,1.49772,1.4978,1.4975,1.49755,32200000.0
2005-08-09 18:41:00,1.49763,1.49788,1.49763,1.49788,32800000.0
2005-08-09 18:42:00,1.49788,1.49796,1.49773,1.49796,59100001.0
2005-08-09 18:43:00,1.49803,1.49821,1.49785,1.49798,42500000.0
2005-08-09 18:44:00,1.49798,1.49798,1.49778,1.49778,23000000.0
2005-08-09 18:45:00,1.498,1.49811,1.49787,1.49787,23400000.0
2005-08-09 18:46:00,1.49802,1.49802,1.49787,1.49787,20600000.0
2005-08-09 18:47:00,1.49805,1.49805,1.49795,1.49798,22800000.0
2005-08-09 18:48:00,1.49795,1.49824,1.49789,1.49809,43600000.0
2005-08-09 18:49:00,1.49801,1.49801,1.4976,1.49775,42800001.0
2005-08-09 18:50:00,1.49795,1.49801,1.49773,1.49791,32800000.0
2005-08-09 18:51:00,1.4979,1.498,1.49781,1.49782,37600000.0
2005-08-09 18:52:00,1.49775,1.49814,1.49775,1.49814,42200000.0
2005-08-09 18:53:00,1.49829,1.49837,1.49824,1.49827,49900001.0
2005-08-09 18:54:00,1.49839,1.49842,1.49809,1.49842,22600000.0
2005-08-09 18:55:00,1.4984,1.49868,1.4984,1.49855,34600000.0
2005-08-09 18:56:00,1.4984,1.49876,1.49835,1.49835,45800000.0
2005-08-09 18:57:00,1.49865,1.49865,1.4985,1.49851,32600000.0
2005-08-09 18:58:00,1.49841,1.4991,1.49841,1.49881,47900000.0
2005-08-09 18:59:00,1.49895,1.49895,1.49847,1.49894,56400000.0
2005-08-09 19:00:00,1.49896,1.49896,1.49844,1.49878,49700000.0
2005-08-09 19:01:00,1.49903,1.49909,1.4988,1.49891,48300000.0
2005-08-09 19:02:00,1.4989,1.49907,1.49882,1.49907,34300000.0
2005-08-09 19:03:00,1.49897,1.49914,1.49885,1.49909,60800000.0
2005-08-09 19:04:00,1.49903,1.49911,1.49881,1.499,56400000.0
2005-08-09 19:05:00,1.49905,1.49918,1.49893,1.49902,23600000.0
2005-08-09 19:06:00,1.49906,1.49906,1.49884,1.49889,33000000.0
2005-08-09 19:07:00,1.49879,1.49896,1.49859,1.49891,28600000.0
2005-08-09 19:08:00,1.49883,1.49909,1.49883,1.49884,44600000.0
2005-08-09 19:09:00,1.4989,1.49898,1.49878,1.49886,31000000.0
2005-08-09 19:10:00,1.49901,1.49906,1.49861,1.49861,47600000.0
2005-08-09 19:11:00,1.49894,1.49899,1.49882,1.49888,43600000.0
2005-08-09 19:12:00,1.4986,1.49892,1.4986,1.49892,31800000.0
2005-08-09 19:13:00,1.49875,1.49883,1.49865,1.49883,40800000.0
2005-08-09 19:14:00,1.49873,1.49915,1.49871,1.49915,32800000.0
2005-08-09 19:15:00,1.49903,1.4991,1.49885,1.49895,29600000.0
2005-08-09 19:16:00,1.49861,1.49894,1.49861,1.49887,35600000.0
2005-08-09 19:17:00,1.49888,1.49903,1.49878,1.4989,27600000.0
2005-08-09 19:18:00,1.49907,1.49907,1.49878,1.49884,28200000.0
2005-08-09 19:19:00,1.499,1.49918,1.49868,1.49918,49800000.0
2005-08-09 19:20:00,1.49915,1.49915,1.49872,1.49898,35200000.0
2005-08-09 19:21:00,1.49876,1.49896,1.49869,1.49893,23800000.0
2005-08-09 19:22:00,1.49901,1.49907,1.49886,1.49891,25600000.0
2005-08-09 19:23:00,1.49871,1.49893,1.49846,1.49891,56600000.0
2005-08-09 19:24:00,1.4989,1.4991,1.4989,1.4991,33200000.0
2005-08-09 19:25:00,1.49897,1.49899,1.49882,1.49894,33200000.0
2005-08-09 19:26:00,1.49868,1.49894,1.49855,1.4988,34300000.0
2005-08-09 19:27:00,1.49878,1.49895,1.49859,1.49895,47300000.0
2005-08-09 19:28:00,1.49891,1.49901,1.49871,1.49883,32000000.0
2005-08-09 19:29:00,1.49878,1.49892,1.49846,1.49886,23600000.0
2005-08-09 19:30:00,1.49892,1.49892,1.49875,1.4989,49000001.0
2005-08-09 19:31:00,1.49894,1.49894,1.49873,1.49878,60700000.0
2005-08-09 19:32:00,1.49867,1.49906,1.49853,1.49903,30000000.0
2005-08-09 19:33:00,1.49912,1.49914,1.49888,1.49912,56600000.0
2005-08-09 19:34:00,1.49907,1.49923,1.49879,1.49921,26700000.0
2005-08-09 19:35:00,1.49907,1.4992,1.49877,1.49915,30000000.0
2005-08-09 19:36:00,1.49898,1.49918,1.49892,1.49918,24800000.0
2005-08-09 19:37:00,1.49921,1.49921,1.49876,1.49876,55000001.0
2005-08-09 19:38:00,1.49878,1.4991,1.49871,1.49871,26000000.0
2005-08-09 19:39:00,1.49899,1.49912,1.49885,1.49912,55100000.0
2005-08-09 19:40:00,1.49896,1.49912,1.49883,1.49895,50400000.0
2005-08-09 19:41:00,1.49901,1.49901,1.49879,1.49901,61600002.0
2005-08-09 19:42:00,1.49891,1.49911,1.49882,1.4991,44600000.0
2005-08-09 19:43:00,1.49892,1.49892,1.4985,1.49885,32500000.0
2005-08-09 19:44:00,1.49878,1.4989,1.49873,1.4989,38600000.0
2005-08-09 19:45:00,1.4988,1.49887,1.49875,1.4988,37400000.0
2005-08-09 19:46:00,1.49883,1.49903,1.49847,1.49847,54200000.0
2005-08-09 19:47:00,1.49875,1.49895,1.4987,1.4989,36200000.0
2005-08-09 19:48:00,1.49899,1.499,1.49892,1.49894,49600000.0
2005-08-09 19:49:00,1.4988,1.49888,1.49871,1.49871,27800000.0
2005-08-09 19:50:00,1.49915,1.4992,1.49894,1.4992,40800000.0
2005-08-09 19:51:00,1.49904,1.49913,1.49901,1.4991,61200000.0
2005-08-09 19:52:00,1.499,1.49916,1.49885,1.49895,22000000.0
2005-08-09 19:53:00,1.49912,1.49926,1.49887,1.49899,37000000.0
2005-08-09 19:54:00,1.49906,1.49906,1.49896,1.49898,47400000.0
2005-08-09 19:55:00,1.4989,1.49909,1.4989,1.49906,32700000.0
2005-08-09 19:56:00,1.49905,1.49912,1.49877,1.49892,33700000.0
2005-08-09 19:57:00,1.49898,1.49921,1.49896,1.4991,40000000.0
2005-08-09 19:58:00,1.499,1.49915,1.499,1.499,38800001.0
2005-08-09 19:59:00,1.49898,1.49905,1.49888,1.49888,44600000.0
2005-08-09 20:00:00,1.49885,1.49905,1.49856,1.49856,38600000.0
2005-08-09 20:01:00,1.49901,1.49914,1.49888,1.49888,43400000.0
2005-08-09 20:02:00,1.4991,1.49928,1.49908,1.49913,34200000.0
2005-08-09 20:03:00,1.49917,1.49917,1.49888,1.49898,68600002.0
2005-08-09 20:04:00,1.49895,1.49916,1.49872,1.4989,56900001.0
2005-08-09 20:05:00,1.49907,1.49968,1.49907,1.4993,28600000.0
2005-08-09 20:06:00,1.49945,1.49956,1.49931,1.49953,47300000.0
2005-08-09 20:07:00,1.4994,1.49963,1.49927,1.4994,34600000.0
2005-08-09 20:08:00,1.49932,1.49936,1.49894,1.49929,20600000.0
2005-08-09 20:09:00,1.49928,1.49932,1.49904,1.49913,34800000.0
2005-08-09 20:10:00,1.49864,1.49911,1.49864,1.49901,46800000.0
2005-08-09 20:11:00,1.49911,1.49916,1.49897,1.49903,45100000.0
2005-08-09 20:12:00,1.49906,1.4992,1.49873,1.4992,47200000.0
2005-08-09 20:13:00,1.49908,1.49908,1.49837,1.4985,24200000.0
2005-08-09 20:14:00,1.49845,1.49871,1.49798,1.49863,42000000.0
2005-08-09 20:15:00,1.49858,1.49864,1.49826,1.49864,31800000.0
2005-08-09 20:16:00,1.49884,1.49909,1.49861,1.49875,36900000.0
2005-08-09 20:17:00,1.4987,1.49939,1.4987,1.49874,35200000.0
2005-08-09 20:18:00,1.49878,1.49916,1.49819,1.49876,28400000.0
2005-08-09 20:19:00,1.49973,1.50018,1.49892,1.50008,38800000.0
2005-08-09 20:20:00,1.50041,1.5005,1.49978,1.5005,36400000.0
2005-08-09 20:21:00,1.50006,1.50065,1.50006,1.50045,52800000.0
2005-08-09 20:22:00,1.50042,1.50042,1.49971,1.49971,26200000.0
2005-08-09 20:23:00,1.49963,1.49979,1.49895,1.49915,45600000.0
2005-08-09 20:24:00,1.49948,1.49973,1.49936,1.49949,28000000.0
2005-08-09 20:25:00,1.50002,1.50002,1.49966,1.49979,44800000.0
2005-08-09 20:26:00,1.50013,1.50017,1.49972,1.5,58600001.0
2005-08-09 20:27:00,1.49883,1.5,1.49837,1.49983,53500000.0
2005-08-09 20:28:00,1.49983,1.50018,1.49959,1.50018,16000000.0
2005-08-09 20:29:00,1.50001,1.50001,1.49914,1.49952,44900000.0
2005-08-09 20:30:00,1.49996,1.50011,1.49941,1.49993,42000000.0
2005-08-09 20:31:00,1.50049,1.50091,1.49974,1.50091,33000000.0
2005-08-09 20:32:00,1.50106,1.50131,1.50062,1.50105,42900000.0
2005-08-09 20:33:00,1.50098,1.50098,1.50056,1.50057,38200000.0
2005-08-09 20:34:00,1.50039,1.50123,1.50039,1.50075,36100000.0
2005-08-09 20:35:00,1.50055,1.50123,1.50039,1.50106,32600000.0
2005-08-09 20:36:00,1.50114,1.50128,1.5007,1.50087,49000000.0
2005-08-09 20:37:00,1.50107,1.50107,1.5007,1.50098,28800000.0
2005-08-09 20:38:00,1.50109,1.5011,1.50061,1.5009,27800000.0
2005-08-09 20:39:00,1.50071,1.50111,1.50067,1.50072,50000000.0
2005-08-09 20:40:00,1.50045,1.50045,1.49934,1.5,42200000.0
2005-08-09 20:41:00,1.49935,1.50007,1.49815,1.50007,51700000.0
2005-08-09 20:42:00,1.49994,1.50025,1.49954,1.50004,50400000.0
2005-08-09 20:43:00,1.49974,1.50001,1.49869,1.49869,31800000.0
2005-08-09 20:44:00,1.49994,1.49994,1.49879,1.49976,35000000.0
2005-08-09 20:45:00,1.49952,1.49985,1.49945,1.49945,38100000.0
2005-08-09 20:46:00,1.49977,1.50007,1.49964,1.50007,39700000.0
2005-08-09 20:47:00,1.50005,1.50012,1.49964,1.49998,56900000.0
2005-08-09 20:48:00,1.4999,1.5001,1.4999,1.49995,29000000.0
2005-08-09 20:49:00,1.49975,1.50036,1.49968,1.50017,45200001.0
2005-08-09 20:50:00,1.4997,1.4999,1.49948,1.49964,21800000.0
2005-08-09 20:51:00,1.49947,1.49993,1.49947,1.49962,40900000.0
2005-08-09 20:52:00,1.49907,1.49945,1.49881,1.4993,24200000.0
2005-08-09 20:53:00,1.49888,1.49904,1.49859,1.49867,33800000.0
2005-08-09 20:54:00,1.49841,1.49903,1.49841,1.4989,70800000.0
2005-08-09 20:55:00,1.4991,1.49959,1.4991,1.49956,32400000.0
2005-08-09 20:56:00,1.49929,1.49952,1.49912,1.49952,35700000.0
2005-08-09 20:57:00,1.49972,1.49974,1.49962,1.49967,28200000.0
2005-08-09 20:58:00,1.49976,1.50043,1.49972,1.50043,50500000.0
2005-08-09 20:59:00,1.50031,1.50097,1.50007,1.50097,75200002.0
2005-08-09 21:00:00,1.49999,1.50073,1.49999,1.50062,19400000.0
2005-08-09 21:01:00,1.50073,1.50106,1.50047,1.50047,28800000.0
2005-08-09 21:02:00,1.50099,1.50137,1.50075,1.50137,67400000.0
2005-08-09 21:03:00,1.50135,1.50135,1.50107,1.50116,19400000.0
2005-08-09 21:04:00,1.50108,1.50108,1.50092,1.50096,27000000.0
2005-08-09 21:05:00,1.50058,1.501,1.50058,1.50083,37800000.0
2005-08-09 21:06:00,1.50077,1.50077,1.50052,1.50074,37400000.0
2005-08-09 21:07:00,1.50065,1.50065,1.50032,1.5005,33000000.0
2005-08-09 21:08:00,1.50044,1.50072,1.50035,1.50072,47400000.0
2005-08-09 21:09:00,1.50077,1.50102,1.50066,1.50094,39600000.0
2005-08-09 21:10:00,1.50086,1.50089,1.50057,1.50059,43300000.0
2005-08-09 21:11:00,1.50062,1.50087,1.50039,1.50064,43400000.0
2005-08-09 21:12:00,1.50077,1.50093,1.50053,1.5006,50400000.0
2005-08-09 21:13:00,1.50044,1.50064,1.50041,1.50047,41000000.0
2005-08-09 21:14:00,1.50051,1.50072,1.50035,1.50049,31000000.0
2005-08-09 21:15:00,1.50043,1.50061,1.50043,1.50053,55800000.0
2005-08-09 21:16:00,1.50026,1.50102,1.50026,1.5006,36400000.0
2005-08-09 21:17:00,1.50063,1.50063,1.50006,1.50006,55500000.0
2005-08-09 21:18:00,1.50057,1.50057,1.49974,1.50017,30600000.0
2005-08-09 21:19:00,1.50051,1.50058,1.50039,1.50042,30100000.0
2005-08-09 21:20:00,1.50049,1.50078,1.50049,1.50054,51600000.0
2005-08-09 21:21:00,1.50055,1.5008,1.50055,1.5006,34900000.0
2005-08-09 21:22:00,1.50023,1.50069,1.50023,1.50066,36600000.0
2005-08-09 21:23:00,1.50089,1.50089,1.50001,1.50001,32800000.0
2005-08-09 21:24:00,1.50017,1.50041,1.5001,1.5001,45500000.0
2005-08-09 21:25:00,1.50008,1.50014,1.49964,1.49964,45800000.0
2005-08-09 21:26:00,1.49992,1.50018,1.49992,1.49992,36600000.0
2005-08-09 21:27:00,1.49955,1.49987,1.49955,1.49975,35600000.0
2005-08-09 21:28:00,1.49986,1.50009,1.49986,1.49993,37100000.0
2005-08-09 21:29:00,1.49999,1.50048,1.49999,1.5003,29400000.0
2005-08-09 21:30:00,1.50057,1.50063,1.50038,1.50055,30400000.0
2005-08-09 21:31:00,1.50053,1.50054,1.50024,1.50049,32600000.0
2005-08-09 21:32:00,1.50041,1.50044,1.50016,1.50016,37400000.0
2005-08-09 21:33:00,1.50027,1.50045,1.49997,1.50023,23200000.0
2005-08-09 21:34:00,1.4999,1.50017,1.49979,1.49986,36400000.0
2005-08-09 21:35:00,1.49976,1.49976,1.49917,1.49947,38000000.0
2005-08-09 21:36:00,1.49951,1.49951,1.49906,1.49935,29400000.0
2005-08-09 21:37:00,1.49927,1.49934,1.49919,1.49933,41000000.0
2005-08-09 21:38:00,1.49953,1.49954,1.49938,1.49954,24400000.0
2005-08-09 21:39:00,1.49919,1.49989,1.49915,1.49989,35200000.0
2005-08-09 21:40:00,1.49961,1.49986,1.49961,1.49986,25400000.0
2005-08-09 21:41:00,1.49995,1.50022,1.49995,1.50022,24400000.0
2005-08-09 21:42:00,1.50021,1.50021,1.49982,1.49982,31700000.0
2005-08-09 21:43:00,1.49992,1.49994,1.49967,1.49994,38000000.0
2005-08-09 21:44:00,1.49989,1.50003,1.49982,1.49984,39000000.0
2005-08-09 21:45:00,1.49996,1.50011,1.49996,1.50005,26000000.0
2005-08-09 21:46:00,1.5001,1.50022,1.49966,1.49966,29200000.0
2005-08-09 21:47:00,1.4995,1.49983,1.4995,1.49968,36300000.0
2005-08-09 21:48:00,1.49986,1.5001,1.49967,1.49967,55600000.0
2005-08-09 21:49:00,1.49963,1.49977,1.49959,1.49977,23400000.0
2005-08-09 21:50:00,1.4998,1.4999,1.49973,1.49981,42200000.0
2005-08-09 21:51:00,1.49979,1.49988,1.4997,1.49983,33600000.0
2005-08-09 21:52:00,1.49972,1.50001,1.49972,1.50001,90500000.0
2005-08-09 21:53:00,1.49998,1.50015,1.4997,1.4997,37000001.0
2005-08-09 21:54:00,1.49964,1.49998,1.49964,1.49998,58600001.0
2005-08-09 21:55:00,1.50001,1.50039,1.49991,1.50021,56400000.0
2005-08-09 21:56:00,1.50018,1.50053,1.50018,1.50052,26400000.0
2005-08-09 21:57:00,1.50043,1.50046,1.49993,1.50034,30400000.0
2005-08-09 21:58:00,1.50036,1.50059,1.50036,1.50045,34200000.0
2005-08-09 21:59:00,1.50071,1.50081,1.5004,1.50055,43300000.0
2005-08-09 22:00:00,1.50063,1.50071,1.50038,1.50038,40600000.0
2005-08-09 22:01:00,1.50027,1.50058,1.50027,1.50041,38500000.0
2005-08-09 22:02:00,1.50035,1.50035,1.50012,1.50013,30000000.0
2005-08-09 22:03:00,1.50025,1.50025,1.49994,1.50016,27200000.0
2005-08-09 22:04:00,1.50019,1.5004,1.50014,1.50023,24600000.0
2005-08-09 22:05:00,1.50021,1.50021,1.50001,1.50021,24400000.0
2005-08-09 22:06:00,1.50041,1.50041,1.50007,1.50038,40000000.0
2005-08-09 22:07:00,1.50025,1.50053,1.5002,1.5002,37400000.0
2005-08-09 22:09:00,1.49998,1.50016,1.49967,1.50002,24200000.0
2005-08-09 22:10:00,1.49999,1.5001,1.49985,1.49999,51500000.0
2005-08-09 22:11:00,1.49997,1.50024,1.49996,1.49996,27000000.0
2005-08-09 22:12:00,1.49995,1.50013,1.49991,1.49991,47000000.0
2005-08-09 22:13:00,1.5,1.50013,1.5,1.50013,40000000.0
2005-08-09 22:14:00,1.50002,1.50031,1.50002,1.50003,49200000.0
2005-08-09 22:15:00,1.5003,1.50049,1.50022,1.50035,39200000.0
2005-08-09 22:16:00,1.50033,1.50048,1.50006,1.50006,44500000.0
2005-08-09 22:17:00,1.50038,1.50048,1.50021,1.50029,29100000.0
2005-08-09 22:18:00,1.50039,1.50039,1.50024,1.50024,35600000.0
2005-08-09 22:19:00,1.50031,1.50046,1.50031,1.50032,32200000.0
2005-08-09 22:20:00,1.50042,1.50054,1.50024,1.50037,43800000.0
2005-08-09 22:21:00,1.50006,1.50023,1.4999,1.50014,35000000.0
2005-08-09 22:22:00,1.5002,1.5002,1.49991,1.5001,46900000.0
2005-08-09 22:23:00,1.50025,1.50027,1.50007,1.50007,35200000.0
2005-08-09 22:24:00,1.50022,1.50027,1.50002,1.50022,43600000.0
2005-08-09 22:26:00,1.49997,1.50027,1.49997,1.50027,27800000.0
2005-08-09 22:27:00,1.50012,1.50024,1.4998,1.50012,55900000.0
2005-08-09 22:28:00,1.50002,1.50024,1.49999,1.50012,54400000.0
2005-08-09 22:29:00,1.50017,1.50027,1.50002,1.50017,23300000.0
2005-08-09 22:30:00,1.50025,1.50025,1.49998,1.49998,43200000.0
2005-08-09 22:31:00,1.50014,1.50022,1.49954,1.50016,22000000.0
2005-08-09 22:32:00,1.49997,1.50005,1.49987,1.49996,39200000.0
2005-08-09 22:33:00,1.49987,1.50002,1.49987,1.49997,40400000.0
2005-08-09 22:34:00,1.49995,1.50009,1.49977,1.49993,40800000.0
2005-08-09 22:35:00,1.49996,1.50022,1.49985,1.49998,37300000.0
2005-08-09 22:36:00,1.50007,1.50015,1.49949,1.49949,68800001.0
2005-08-09 22:37:00,1.50002,1.5001,1.4999,1.50005,44200000.0
2005-08-09 22:38:00,1.49997,1.50013,1.49993,1.50007,45400000.0
2005-08-09 22:39:00,1.50001,1.50008,1.49978,1.49996,44200000.0
2005-08-09 22:40:00,1.50011,1.50036,1.49986,1.49986,40200000.0
2005-08-09 22:41:00,1.50024,1.50024,1.49997,1.50019,51600001.0
2005-08-09 22:42:00,1.50039,1.50039,1.50016,1.50027,31600000.0
2005-08-09 22:43:00,1.5002,1.50034,1.50011,1.50023,30600000.0
2005-08-09 22:44:00,1.49993,1.49993,1.49885,1.49887,33900000.0
2005-08-09 22:45:00,1.49976,1.49993,1.49967,1.49993,29100000.0
2005-08-09 22:46:00,1.49979,1.49981,1.4996,1.49964,54200000.0
2005-08-09 22:47:00,1.49989,1.49991,1.49971,1.49981,41600000.0
2005-08-09 22:48:00,1.49971,1.50014,1.49969,1.49977,36300000.0
2005-08-09 22:49:00,1.49966,1.49978,1.49933,1.49943,30600000.0
2005-08-09 22:50:00,1.49908,1.49913,1.49894,1.49894,21200000.0
2005-08-09 22:51:00,1.49923,1.49941,1.4992,1.49934,38800000.0
2005-08-09 22:52:00,1.4995,1.49961,1.4993,1.4993,29100000.0
2005-08-09 22:53:00,1.49958,1.4998,1.49933,1.49967,38400000.0
2005-08-09 22:54:00,1.49967,1.49967,1.49925,1.49927,28400000.0
2005-08-09 22:55:00,1.49944,1.49944,1.49915,1.49923,55500000.0
2005-08-09 22:56:00,1.49922,1.49922,1.49908,1.49921,23200000.0
2005-08-09 22:57:00,1.49911,1.49911,1.49874,1.49874,36800000.0
2005-08-09 22:58:00,1.49896,1.49899,1.49882,1.49882,34100000.0
2005-08-09 22:59:00,1.49906,1.49906,1.49855,1.49873,49200000.0
2005-08-09 23:00:00,1.499,1.4991,1.499,1.499,63400001.0
2005-08-09 23:01:00,1.4991,1.4991,1.499,1.499,63400001.0
2005-08-09 23:02:00,1.4991,1.4993,1.499,1.4993,63400001.0
2005-08-09 23:03:00,1.499,1.4993,1.4989,1.4993,63400001.0
2005-08-09 23:04:00,1.4991,1.4993,1.4991,1.4991,63400001.0
2005-08-09 23:05:00,1.4993,1.4993,1.499,1.4991,63400001.0
2005-08-09 23:07:00,1.4989,1.499,1.4989,1.499,63400001.0
2005-08-09 23:08:00,1.4991,1.4991,1.4989,1.499,63400001.0
2005-08-09 23:09:00,1.4993,1.4994,1.4993,1.4994,63400001.0
2005-08-09 23:10:00,1.4995,1.4997,1.4995,1.4997,63400001.0
2005-08-09 23:11:00,1.5004,1.5004,1.4999,1.4999,63400001.0
2005-08-09 23:12:00,1.5001,1.5001,1.4999,1.4999,63400001.0
2005-08-09 23:13:00,1.5002,1.5002,1.4998,1.4999,63400001.0
2005-08-09 23:14:00,1.4998,1.5001,1.4998,1.4999,63400001.0
2005-08-09 23:15:00,1.5001,1.5001,1.4999,1.4999,63400001.0
2005-08-09 23:16:00,1.4998,1.4998,1.4998,1.4998,63400001.0
2005-08-09 23:17:00,1.49866,1.49866,1.49847,1.49848,63400001.0
2005-08-09 23:18:00,1.49858,1.49922,1.49815,1.49922,40800000.0
2005-08-09 23:19:00,1.49932,1.49952,1.49927,1.49939,43400000.0
2005-08-09 23:20:00,1.49956,1.49974,1.49926,1.49953,35000000.0
2005-08-09 23:21:00,1.49963,1.49969,1.49943,1.49943,41100000.0
2005-08-09 23:22:00,1.49944,1.49964,1.49921,1.49964,33000000.0
2005-08-09 23:23:00,1.49956,1.49971,1.49956,1.49971,28200000.0
2005-08-09 23:24:00,1.49907,1.49927,1.49899,1.49899,44500000.0
2005-08-09 23:25:00,1.49912,1.49927,1.49904,1.49904,49400001.0
2005-08-09 23:26:00,1.49915,1.49918,1.49896,1.49912,51800001.0
2005-08-09 23:27:00,1.49888,1.49903,1.49888,1.49897,33500000.0
2005-08-09 23:28:00,1.49919,1.49944,1.49898,1.49898,36000000.0
2005-08-09 23:29:00,1.49922,1.4995,1.49898,1.49924,58500000.0
2005-08-09 23:30:00,1.49914,1.49935,1.49909,1.49918,48300000.0
2005-08-09 23:31:00,1.49922,1.4994,1.49902,1.4994,42600000.0
2005-08-09 23:32:00,1.49914,1.49937,1.4991,1.49936,35000000.0
2005-08-09 23:33:00,1.49929,1.49954,1.49929,1.4995,41100000.0
2005-08-09 23:34:00,1.49947,1.49947,1.49906,1.49912,49600000.0
2005-08-09 23:35:00,1.49941,1.49941,1.49916,1.49917,25800000.0
2005-08-09 23:36:00,1.49933,1.49941,1.49923,1.49923,40200000.0
2005-08-09 23:37:00,1.49945,1.49961,1.4994,1.4994,34200000.0
2005-08-09 23:38:00,1.49929,1.49937,1.49921,1.49936,36700000.0
2005-08-09 23:39:00,1.49922,1.49956,1.49922,1.49956,44600000.0
2005-08-09 23:40:00,1.49976,1.49976,1.49933,1.49933,44600000.0
2005-08-09 23:41:00,1.49974,1.49975,1.49934,1.49934,57500000.0
2005-08-09 23:42:00,1.49982,1.49982,1.49956,1.49973,37600000.0
2005-08-09 23:43:00,1.49978,1.49983,1.49931,1.49973,23000000.0
2005-08-09 23:44:00,1.49988,1.4999,1.49975,1.49986,43200000.0
2005-08-09 23:45:00,1.49976,1.49995,1.49951,1.49981,49000000.0
2005-08-09 23:46:00,1.50002,1.50008,1.49995,1.50008,49600000.0
2005-08-09 23:47:00,1.5002,1.5005,1.50011,1.50046,39600000.0
2005-08-09 23:48:00,1.50033,1.5005,1.50017,1.5005,35000000.0
2005-08-09 23:49:00,1.50056,1.50059,1.50021,1.50041,26000000.0
2005-08-09 23:50:00,1.50044,1.50054,1.50019,1.50039,15600000.0
2005-08-09 23:51:00,1.50051,1.50051,1.50011,1.50023,43600000.0
2005-08-09 23:52:00,1.50006,1.50013,1.49959,1.50013,35700000.0
2005-08-09 23:53:00,1.50034,1.50034,1.49997,1.50026,26200000.0
2005-08-09 23:54:00,1.50023,1.50057,1.49982,1.49982,31600000.0
2005-08-09 23:55:00,1.50024,1.50044,1.50024,1.50044,35000000.0
2005-08-09 23:56:00,1.50049,1.50049,1.50019,1.50031,42200000.0
2005-08-09 23:57:00,1.50034,1.50042,1.50029,1.50042,19400000.0
2005-08-09 23:58:00,1.50044,1.50057,1.50013,1.50042,37800000.0
2005-08-09 23:59:00,1.50039,1.50049,1.50019,1.50024,32800000.0
2005-08-10 00:00:00,1.50039,1.50054,1.50027,1.50039,49400000.0
2005-08-10 00:01:00,1.50049,1.50053,1.50029,1.50049,41400000.0
2005-08-10 00:02:00,1.50048,1.50054,1.50005,1.50046,62100000.0
2005-08-10 00:03:00,1.50051,1.50068,1.50049,1.50062,58500001.0
2005-08-10 00:04:00,1.50056,1.50072,1.50051,1.50072,25800000.0
2005-08-10 00:05:00,1.50072,1.50081,1.50056,1.50058,34000000.0
2005-08-10 00:06:00,1.50069,1.50088,1.50069,1.50088,23400000.0
2005-08-10 00:07:00,1.50078,1.50097,1.50073,1.50083,32000000.0
2005-08-10 00:08:00,1.50086,1.5009,1.50065,1.50081,51800000.0
2005-08-10 00:09:00,1.50065,1.50096,1.50062,1.50073,35200000.0
2005-08-10 00:10:00,1.50086,1.50093,1.50073,1.50083,51400001.0
2005-08-10 00:11:00,1.50088,1.50093,1.50068,1.50086,32800000.0
2005-08-10 00:12:00,1.50089,1.50089,1.50059,1.50059,28200000.0
2005-08-10 00:13:00,1.50102,1.50105,1.50067,1.50102,33500000.0
2005-08-10 00:14:00,1.50106,1.50134,1.50106,1.50134,32600000.0
2005-08-10 00:15:00,1.50111,1.50147,1.50111,1.50132,32400001.0
2005-08-10 00:16:00,1.50135,1.50142,1.50119,1.50122,31800000.0
2005-08-10 00:17:00,1.50122,1.50142,1.50122,1.50142,29400000.0
2005-08-10 00:18:00,1.50137,1.50137,1.50109,1.50109,35200000.0
2005-08-10 00:20:00,1.50132,1.50132,1.50095,1.50095,42200000.0
2005-08-10 00:21:00,1.50141,1.50153,1.50132,1.5015,33800000.0
2005-08-10 00:22:00,1.50139,1.50159,1.50139,1.50152,24500000.0
2005-08-10 00:23:00,1.50104,1.50119,1.50059,1.50096,42600000.0
2005-08-10 00:24:00,1.50111,1.50115,1.50088,1.50114,42000000.0
2005-08-10 00:25:00,1.5012,1.50156,1.5012,1.50145,35700000.0
2005-08-10 00:26:00,1.50151,1.50152,1.50126,1.50145,22200000.0
2005-08-10 00:27:00,1.50147,1.50147,1.50109,1.50141,29000000.0
2005-08-10 00:28:00,1.50156,1.50162,1.50126,1.50144,56400000.0
2005-08-10 00:29:00,1.50144,1.50154,1.50132,1.50139,46000000.0
2005-08-10 00:30:00,1.5012,1.50163,1.5012,1.50163,36000000.0
2005-08-10 00:31:00,1.50166,1.50166,1.50145,1.50151,36700000.0
2005-08-10 00:32:00,1.50129,1.5016,1.50126,1.50126,45800000.0
2005-08-10 00:33:00,1.50142,1.50142,1.50116,1.50124,37400001.0
2005-08-10 00:34:00,1.50093,1.50104,1.50079,1.50082,27200000.0
2005-08-10 00:35:00,1.50108,1.50119,1.50092,1.50119,35000000.0
2005-08-10 00:36:00,1.50113,1.50113,1.50081,1.50081,30900000.0
2005-08-10 00:37:00,1.50086,1.501,1.50086,1.50089,59400001.0
2005-08-10 00:38:00,1.50091,1.5012,1.50091,1.50111,28000000.0
2005-08-10 00:39:00,1.50117,1.50142,1.50103,1.50116,35800000.0
2005-08-10 00:40:00,1.50096,1.50103,1.50071,1.50081,28000000.0
2005-08-10 00:41:00,1.50074,1.50076,1.50047,1.50066,24600000.0
2005-08-10 00:42:00,1.50066,1.50078,1.50064,1.50074,35400000.0
2005-08-10 00:43:00,1.50053,1.50083,1.50034,1.50077,29600000.0
2005-08-10 00:44:00,1.50055,1.50055,1.5004,1.5005,30900000.0
2005-08-10 00:45:00,1.50054,1.50055,1.50035,1.50042,51600000.0
2005-08-10 00:46:00,1.50051,1.50076,1.50043,1.50076,37400000.0
2005-08-10 00:47:00,1.50074,1.50081,1.50061,1.50071,56300001.0
2005-08-10 00:48:00,1.50049,1.50081,1.50049,1.50064,24400000.0
2005-08-10 00:49:00,1.50073,1.50073,1.50038,1.5006,30200000.0
2005-08-10 00:50:00,1.5006,1.50078,1.50052,1.5006,31400000.0
2005-08-10 00:51:00,1.50052,1.50062,1.5004,1.50057,46200001.0
2005-08-10 00:52:00,1.50063,1.50075,1.50036,1.50051,37600000.0
2005-08-10 00:53:00,1.50027,1.50045,1.50016,1.50035,40800000.0
2005-08-10 00:54:00,1.4999,1.50035,1.4999,1.50035,31400000.0
2005-08-10 00:55:00,1.50044,1.50044,1.50007,1.50044,40200000.0
2005-08-10 00:56:00,1.50066,1.50101,1.50066,1.50079,43000000.0
2005-08-10 00:57:00,1.50091,1.50094,1.50071,1.50071,43700000.0
2005-08-10 00:58:00,1.50094,1.50094,1.50072,1.50072,30200000.0
2005-08-10 00:59:00,1.50094,1.50094,1.50079,1.50094,36600000.0
2005-08-10 01:00:00,1.50093,1.50122,1.50086,1.50105,39500000.0
2005-08-10 01:01:00,1.50106,1.50119,1.50096,1.50104,22600000.0
2005-08-10 01:02:00,1.50113,1.50113,1.5005,1.5005,41200000.0
2005-08-10 01:03:00,1.50078,1.50106,1.50045,1.5005,33700000.0
2005-08-10 01:04:00,1.50043,1.50053,1.50036,1.50037,54200000.0
2005-08-10 01:05:00,1.50033,1.5004,1.50026,1.50034,41000000.0
2005-08-10 01:06:00,1.5005,1.50055,1.50031,1.50055,61300000.0
2005-08-10 01:07:00,1.5006,1.50067,1.50037,1.50057,35000000.0
2005-08-10 01:08:00,1.50077,1.50092,1.50047,1.50047,29000000.0
2005-08-10 01:09:00,1.50099,1.50099,1.50076,1.50076,28200000.0
2005-08-10 01:10:00,1.50046,1.50053,1.50006,1.50015,23800000.0
2005-08-10 01:11:00,1.49992,1.50026,1.49988,1.50026,26800000.0
2005-08-10 01:12:00,1.50015,1.50031,1.49991,1.50014,47400000.0
2005-08-10 01:13:00,1.50028,1.50031,1.50001,1.50031,44600000.0
2005-08-10 01:14:00,1.50009,1.50022,1.49991,1.5001,32600000.0
2005-08-10 01:15:00,1.50013,1.50015,1.49981,1.50013,25800000.0
2005-08-10 01:16:00,1.50009,1.50023,1.49997,1.50009,37200000.0
2005-08-10 01:17:00,1.50026,1.50035,1.50012,1.50031,42100000.0
2005-08-10 01:18:00,1.50023,1.50075,1.50021,1.50075,24800000.0
2005-08-10 01:19:00,1.50068,1.50084,1.50035,1.50035,35200000.0
2005-08-10 01:20:00,1.5004,1.50045,1.49987,1.50045,37500000.0
2005-08-10 01:21:00,1.50031,1.50078,1.50031,1.50074,40100000.0
2005-08-10 01:22:00,1.50077,1.50077,1.50035,1.50063,43800000.0
2005-08-10 01:23:00,1.50061,1.5007,1.50047,1.50047,71400002.0
2005-08-10 01:24:00,1.50058,1.50058,1.50038,1.50049,28000000.0
2005-08-10 01:25:00,1.5004,1.50057,1.50021,1.50046,49200000.0
2005-08-10 01:26:00,1.50031,1.50055,1.50031,1.50042,37200001.0
2005-08-10 01:27:00,1.50044,1.50079,1.50044,1.50079,27700000.0
2005-08-10 01:28:00,1.50063,1.5008,1.50038,1.50078,45500000.0
2005-08-10 01:29:00,1.50093,1.50093,1.50033,1.50033,73300000.0
2005-08-10 01:30:00,1.50054,1.50058,1.50009,1.50024,56400001.0
2005-08-10 01:31:00,1.50012,1.50021,1.49969,1.49969,39800000.0
2005-08-10 01:32:00,1.49962,1.49992,1.49944,1.49981,44300000.0
2005-08-10 01:33:00,1.49968,1.49968,1.49911,1.49921,25800000.0
2005-08-10 01:34:00,1.49904,1.49938,1.49873,1.49896,45000000.0
2005-08-10 01:35:00,1.49913,1.49929,1.49886,1.49886,42100000.0
2005-08-10 01:36:00,1.49909,1.49924,1.49909,1.49909,25600000.0
2005-08-10 01:37:00,1.49915,1.49933,1.4989,1.49929,42400000.0
2005-08-10 01:38:00,1.4994,1.49953,1.49927,1.49953,26800000.0
2005-08-10 01:39:00,1.49933,1.49939,1.49895,1.4993,35400000.0
2005-08-10 01:40:00,1.49923,1.49934,1.49918,1.49928,22600000.0
2005-08-10 01:41:00,1.49921,1.49946,1.49916,1.49928,43400000.0
2005-08-10 01:42:00,1.49932,1.49942,1.49905,1.49934,24800000.0
2005-08-10 01:43:00,1.49934,1.49955,1.4989,1.49953,25600000.0
2005-08-10 01:44:00,1.4997,1.4997,1.49933,1.49965,32600000.0
2005-08-10 01:45:00,1.49962,1.49976,1.49951,1.49966,62200000.0
2005-08-10 01:46:00,1.49965,1.49982,1.49952,1.49964,26700000.0
2005-08-10 01:47:00,1.49965,1.4998,1.49952,1.49952,29200000.0
2005-08-10 01:48:00,1.49952,1.49952,1.49901,1.49901,40100000.0
2005-08-10 01:49:00,1.49933,1.49945,1.49873,1.49916,65500002.0
2005-08-10 01:50:00,1.49899,1.49914,1.49863,1.49904,32200000.0
2005-08-10 01:51:00,1.49899,1.49914,1.49892,1.49913,36400000.0
2005-08-10 01:52:00,1.49956,1.49956,1.49916,1.49916,40300000.0
2005-08-10 01:53:00,1.49946,1.49948,1.49936,1.49938,33200000.0
2005-08-10 01:54:00,1.49938,1.49948,1.49935,1.49943,40200000.0
2005-08-10 01:55:00,1.49938,1.49953,1.49928,1.49928,31700000.0
2005-08-10 01:56:00,1.49942,1.49957,1.49927,1.49935,41400000.0
2005-08-10 01:57:00,1.49936,1.49936,1.49921,1.49924,32800000.0
2005-08-10 01:58:00,1.49914,1.49924,1.49884,1.49891,41800001.0
2005-08-10 01:59:00,1.49917,1.49917,1.49903,1.49914,39200000.0
2005-08-10 02:00:00,1.49863,1.49911,1.49863,1.49894,46000000.0
2005-08-10 02:01:00,1.49881,1.49881,1.49858,1.49862,57800000.0
2005-08-10 02:02:00,1.49854,1.49912,1.49848,1.49881,104100000.0
2005-08-10 02:03:00,1.49915,1.49934,1.49915,1.4993,73000000.0
2005-08-10 02:04:00,1.49909,1.49918,1.49883,1.49883,58400000.0
2005-08-10 02:05:00,1.4988,1.49902,1.4988,1.49902,69100000.0
2005-08-10 02:06:00,1.49926,1.49936,1.49899,1.49936,90100001.0
2005-08-10 02:07:00,1.49932,1.49944,1.49862,1.49885,200700000.0
2005-08-10 02:08:00,1.49865,1.49865,1.4984,1.49863,63800001.0
2005-08-10 02:09:00,1.49869,1.49921,1.49866,1.49921,174400000.0
2005-08-10 02:10:00,1.49922,1.49957,1.49922,1.49923,115200000.0
2005-08-10 02:11:00,1.49899,1.49899,1.49866,1.49866,41400000.0
2005-08-10 02:12:00,1.49866,1.49867,1.49852,1.49856,75800001.0
2005-08-10 02:13:00,1.49872,1.49911,1.49872,1.49911,44600000.0
2005-08-10 02:14:00,1.49922,1.49948,1.49905,1.49948,142200000.0
2005-08-10 02:15:00,1.49935,1.49988,1.49929,1.4997,219500001.0
2005-08-10 02:16:00,1.49995,1.49997,1.49935,1.49935,48600000.0
2005-08-10 02:17:00,1.49907,1.49991,1.49891,1.49906,219700001.0
2005-08-10 02:18:00,1.49915,1.49942,1.49875,1.49942,36000000.0
2005-08-10 02:19:00,1.49973,1.49999,1.49953,1.49973,52100000.0
2005-08-10 02:20:00,1.4997,1.49989,1.49952,1.49983,29200000.0
2005-08-10 02:21:00,1.49924,1.49947,1.49917,1.49947,35800000.0
2005-08-10 02:22:00,1.49919,1.49929,1.49911,1.49914,38500000.0
2005-08-10 02:23:00,1.49937,1.49955,1.49936,1.49941,32000000.0
2005-08-10 02:24:00,1.49931,1.49959,1.49929,1.49952,19200000.0
2005-08-10 02:25:00,1.49945,1.49945,1.4989,1.4989,97800000.0
2005-08-10 02:26:00,1.49862,1.49903,1.49839,1.49903,85400000.0
2005-08-10 02:27:00,1.49904,1.49904,1.49875,1.49882,51100000.0
2005-08-10 02:28:00,1.49874,1.4988,1.49862,1.4987,67300000.0
2005-08-10 02:29:00,1.49897,1.49899,1.49875,1.49899,67800000.0
2005-08-10 02:30:00,1.49919,1.49919,1.49896,1.49917,51500000.0
2005-08-10 02:31:00,1.49907,1.49911,1.49888,1.49902,61700000.0
2005-08-10 02:32:00,1.49937,1.49948,1.49922,1.49934,69600001.0
2005-08-10 02:33:00,1.49894,1.4991,1.49887,1.4991,213200000.0
2005-08-10 02:34:00,1.49944,1.49951,1.49921,1.49947,27200000.0
2005-08-10 02:35:00,1.49938,1.49938,1.49884,1.49902,91000000.0
2005-08-10 02:36:00,1.49929,1.49939,1.49919,1.49929,41600000.0
2005-08-10 02:37:00,1.49907,1.49914,1.49897,1.49897,78600000.0
2005-08-10 02:38:00,1.49907,1.49912,1.49901,1.49911,39800000.0
2005-08-10 02:39:00,1.49917,1.49917,1.49878,1.49882,48700001.0
2005-08-10 02:40:00,1.49895,1.49905,1.49889,1.49905,35900000.0
2005-08-10 02:41:00,1.49918,1.49928,1.49908,1.49908,39800000.0
2005-08-10 02:42:00,1.49919,1.4992,1.4991,1.4992,37600000.0
2005-08-10 02:43:00,1.49917,1.49917,1.49908,1.49913,28000000.0
2005-08-10 02:44:00,1.49909,1.49933,1.49901,1.49906,39800000.0
2005-08-10 02:45:00,1.49858,1.49877,1.49835,1.49838,41600000.0
2005-08-10 02:46:00,1.49826,1.49854,1.49822,1.49829,157900000.0
2005-08-10 02:47:00,1.49891,1.49913,1.49847,1.49887,231200000.0
2005-08-10 02:48:00,1.49899,1.49919,1.49878,1.49882,101300001.0
2005-08-10 02:49:00,1.49867,1.49892,1.49849,1.49849,78800001.0
2005-08-10 02:50:00,1.49869,1.49893,1.49838,1.49893,113200001.0
2005-08-10 02:51:00,1.49854,1.49862,1.49835,1.49856,76200000.0
2005-08-10 02:52:00,1.49866,1.49866,1.49841,1.4985,29600000.0
2005-08-10 02:53:00,1.49868,1.49877,1.49843,1.49857,37800000.0
2005-08-10 02:54:00,1.49875,1.4992,1.49875,1.49892,38300000.0
2005-08-10 02:55:00,1.4989,1.4989,1.49832,1.49834,42400000.0
2005-08-10 02:56:00,1.49819,1.49827,1.49816,1.49818,71100000.0
2005-08-10 02:57:00,1.49818,1.49819,1.49816,1.49818,55100000.0
2005-08-10 02:58:00,1.49818,1.49827,1.49818,1.49824,67600000.0
2005-08-10 02:59:00,1.49832,1.49838,1.49818,1.49818,82000000.0
2005-08-10 03:00:00,1.49827,1.49833,1.49815,1.49823,194900000.0
2005-08-10 03:01:00,1.49811,1.49811,1.49795,1.49795,50000000.0
2005-08-10 03:02:00,1.49825,1.49834,1.49821,1.49827,42800000.0
2005-08-10 03:03:00,1.49824,1.49824,1.49787,1.49789,80500000.0
2005-08-10 03:04:00,1.4979,1.49853,1.49715,1.49715,43200000.0
2005-08-10 03:05:00,1.49681,1.49684,1.4967,1.49675,55100000.0
2005-08-10 03:06:00,1.49669,1.49675,1.49654,1.49675,50600000.0
2005-08-10 03:07:00,1.49702,1.49827,1.49702,1.49827,107200000.0
2005-08-10 03:08:00,1.49849,1.49849,1.4981,1.4981,57900000.0
2005-08-10 03:09:00,1.49833,1.49845,1.49802,1.49837,43300000.0
2005-08-10 03:10:00,1.4978,1.49831,1.49778,1.49831,25600000.0
2005-08-10 03:11:00,1.49797,1.49805,1.49797,1.49799,37400000.0
2005-08-10 03:12:00,1.49827,1.49857,1.49804,1.49822,32600000.0
2005-08-10 03:13:00,1.49788,1.49827,1.49786,1.49823,40400000.0
2005-08-10 03:14:00,1.49825,1.49855,1.49806,1.49836,42000000.0
2005-08-10 03:15:00,1.49801,1.49841,1.49801,1.49831,46700000.0
2005-08-10 03:16:00,1.49828,1.49844,1.49805,1.49839,49800001.0
2005-08-10 03:17:00,1.49829,1.49834,1.49774,1.49834,54000000.0
2005-08-10 03:18:00,1.49825,1.49832,1.49801,1.49832,33000000.0
2005-08-10 03:19:00,1.49823,1.49823,1.49801,1.49819,26000000.0
2005-08-10 03:20:00,1.49768,1.49815,1.49768,1.49811,64500000.0
2005-08-10 03:21:00,1.49781,1.49781,1.49776,1.49778,26500000.0
2005-08-10 03:22:00,1.49787,1.49787,1.49773,1.49775,103100000.0
2005-08-10 03:23:00,1.49756,1.49756,1.4967,1.49755,66800000.0
2005-08-10 03:24:00,1.49763,1.49763,1.49745,1.49745,61600000.0
2005-08-10 03:25:00,1.49797,1.49797,1.49753,1.49774,28000000.0
2005-08-10 03:26:00,1.49771,1.49786,1.4977,1.49785,122700000.0
2005-08-10 03:27:00,1.49795,1.49815,1.4979,1.49815,111600000.0
2005-08-10 03:28:00,1.49726,1.49853,1.49726,1.49801,42200000.0
2005-08-10 03:29:00,1.49817,1.49902,1.49792,1.49792,49400000.0
2005-08-10 03:30:00,1.49766,1.49815,1.49749,1.49815,68500001.0
2005-08-10 03:31:00,1.49835,1.49871,1.49829,1.49866,31800000.0
2005-08-10 03:32:00,1.49889,1.49919,1.49889,1.4991,35200000.0
2005-08-10 03:33:00,1.49892,1.49899,1.49884,1.49899,49600000.0
2005-08-10 03:34:00,1.4991,1.49958,1.49885,1.49923,59100000.0
2005-08-10 03:35:00,1.49924,1.49937,1.49921,1.49937,73600000.0
2005-08-10 03:36:00,1.49949,1.49969,1.49931,1.49956,45000000.0
2005-08-10 03:37:00,1.49935,1.49935,1.49888,1.49905,41800001.0
2005-08-10 03:38:00,1.49902,1.49922,1.49893,1.49912,35200000.0
2005-08-10 03:39:00,1.49876,1.49896,1.49876,1.49891,81800000.0
2005-08-10 03:40:00,1.49894,1.49968,1.49893,1.49968,129700000.0
2005-08-10 03:41:00,1.49954,1.49958,1.49928,1.49937,52000000.0
2005-08-10 03:42:00,1.49929,1.49929,1.49875,1.499,79600000.0
2005-08-10 03:43:00,1.49888,1.49913,1.49888,1.49913,43500000.0
2005-08-10 03:44:00,1.49894,1.49911,1.49884,1.49896,40200000.0
2005-08-10 03:45:00,1.49876,1.49877,1.49857,1.49871,41000000.0
2005-08-10 03:46:00,1.49838,1.49859,1.49838,1.49839,36600000.0
2005-08-10 03:47:00,1.4984,1.49848,1.49832,1.49832,35300000.0
2005-08-10 03:48:00,1.49874,1.4988,1.49853,1.49871,37500000.0
2005-08-10 03:49:00,1.49882,1.49885,1.49873,1.49877,45600000.0
2005-08-10 03:50:00,1.49895,1.49921,1.4988,1.4988,115600000.0
2005-08-10 03:51:00,1.49899,1.49908,1.49899,1.499,43600000.0
2005-08-10 03:52:00,1.49909,1.49923,1.49888,1.49892,114000000.0
2005-08-10 03:53:00,1.49883,1.49903,1.4986,1.49899,49400000.0
2005-08-10 03:54:00,1.49904,1.49963,1.49904,1.49924,38200000.0
2005-08-10 03:55:00,1.49961,1.49971,1.49949,1.49963,45200000.0
2005-08-10 03:56:00,1.49936,1.49955,1.49936,1.49942,18800000.0
2005-08-10 03:57:00,1.49894,1.499,1.49877,1.49883,140200000.0
2005-08-10 03:58:00,1.49858,1.49946,1.49842,1.49852,258500002.0
2005-08-10 03:59:00,1.49895,1.49928,1.49895,1.49909,157600000.0
2005-08-10 04:00:00,1.49918,1.4993,1.49906,1.49907,57200000.0
2005-08-10 04:01:00,1.49908,1.49943,1.49908,1.49923,133200001.0
2005-08-10 04:02:00,1.49941,1.5,1.49941,1.4999,132300000.0
2005-08-10 04:03:00,1.50018,1.50064,1.5001,1.50064,78100000.0
2005-08-10 04:04:00,1.50062,1.5008,1.5005,1.50052,91600000.0
2005-08-10 04:05:00,1.50021,1.50094,1.5001,1.50088,186800001.0
2005-08-10 04:06:00,1.50024,1.50059,1.50011,1.50024,116800000.0
2005-08-10 04:07:00,1.50024,1.50039,1.5001,1.5001,174900000.0
2005-08-10 04:08:00,1.50037,1.50052,1.5003,1.5003,25400000.0
2005-08-10 04:09:00,1.50039,1.50039,1.49999,1.50034,36500000.0
2005-08-10 04:10:00,1.50035,1.50044,1.50012,1.50023,121900000.0
2005-08-10 04:11:00,1.50031,1.5005,1.50007,1.50019,29400000.0
2005-08-10 04:12:00,1.50015,1.50018,1.49999,1.50003,64300000.0
2005-08-10 04:13:00,1.50001,1.50021,1.50001,1.50007,76700000.0
2005-08-10 04:14:00,1.5001,1.50012,1.5,1.50003,77000000.0
2005-08-10 04:15:00,1.49999,1.50033,1.4999,1.50033,90300000.0
2005-08-10 04:16:00,1.50023,1.50044,1.50012,1.50023,106200001.0
2005-08-10 04:17:00,1.50022,1.50022,1.50007,1.50012,54700000.0
2005-08-10 04:18:00,1.49994,1.50009,1.49989,1.49994,91400000.0
2005-08-10 04:19:00,1.50009,1.50041,1.50009,1.50041,49000000.0
2005-08-10 04:20:00,1.50023,1.50045,1.50011,1.50011,127400000.0
2005-08-10 04:21:00,1.5002,1.50025,1.50002,1.50002,48600000.0
2005-08-10 04:22:00,1.49999,1.50044,1.49985,1.50044,40000000.0
2005-08-10 04:23:00,1.50008,1.50013,1.50008,1.50008,36200000.0
2005-08-10 04:24:00,1.5001,1.50018,1.50008,1.50013,137200000.0
2005-08-10 04:26:00,1.50033,1.50033,1.50013,1.50018,124300000.0
2005-08-10 04:27:00,1.50025,1.50033,1.50015,1.50021,48600000.0
2005-08-10 04:28:00,1.50026,1.50031,1.5002,1.50022,59900000.0
2005-08-10 04:29:00,1.50012,1.50054,1.50008,1.50008,106600001.0
2005-08-10 04:30:00,1.49967,1.50007,1.49963,1.50002,85500000.0
2005-08-10 04:31:00,1.5,1.5002,1.49994,1.5002,35400000.0
2005-08-10 04:32:00,1.5002,1.5002,1.49995,1.50006,20600000.0
2005-08-10 04:33:00,1.50012,1.50012,1.49995,1.50002,53000000.0
2005-08-10 04:34:00,1.49994,1.50011,1.49994,1.5001,24800000.0
2005-08-10 04:35:00,1.50006,1.50022,1.50006,1.50019,76800000.0
2005-08-10 04:36:00,1.50025,1.50043,1.4997,1.50032,182200000.0
2005-08-10 04:37:00,1.50031,1.5006,1.50012,1.5004,136600000.0
2005-08-10 04:38:00,1.50041,1.50046,1.50033,1.50044,48200001.0
2005-08-10 04:39:00,1.50028,1.5004,1.50021,1.50022,57400000.0
2005-08-10 04:40:00,1.50003,1.50051,1.50003,1.50051,32400000.0
2005-08-10 04:41:00,1.50036,1.50064,1.50036,1.50051,51400001.0
2005-08-10 04:42:00,1.50034,1.50051,1.50031,1.50031,87600000.0
2005-08-10 04:43:00,1.50018,1.50018,1.50008,1.50008,49600000.0
2005-08-10 04:44:00,1.50008,1.50053,1.50008,1.50051,42300000.0
2005-08-10 04:45:00,1.50043,1.50048,1.50008,1.50028,62000000.0
2005-08-10 04:46:00,1.50011,1.50032,1.50011,1.50023,40800000.0
2005-08-10 04:47:00,1.50028,1.50067,1.50028,1.50062,79000000.0
2005-08-10 04:48:00,1.50038,1.50069,1.50038,1.50052,54200000.0
2005-08-10 04:49:00,1.50038,1.50048,1.50008,1.50008,61800000.0
2005-08-10 04:50:00,1.50063,1.50063,1.50018,1.50021,47900000.0
2005-08-10 04:51:00,1.50005,1.50005,1.49998,1.49998,47400000.0
2005-08-10 04:52:00,1.49994,1.50043,1.49987,1.50027,39400000.0
2005-08-10 04:53:00,1.50021,1.50046,1.50011,1.50021,49500000.0
2005-08-10 04:54:00,1.49996,1.50021,1.49996,1.49996,32600000.0
2005-08-10 04:55:00,1.50028,1.50047,1.49998,1.50047,28000000.0
2005-08-10 04:56:00,1.5003,1.50049,1.50028,1.50034,33200000.0
2005-08-10 04:57:00,1.50012,1.50051,1.50012,1.50013,45200000.0
2005-08-10 04:58:00,1.50011,1.5007,1.50011,1.50054,30600000.0
2005-08-10 04:59:00,1.50023,1.5005,1.50023,1.50031,119000000.0
2005-08-10 05:00:00,1.50069,1.50069,1.50051,1.50059,52400000.0
2005-08-10 05:01:00,1.50044,1.50076,1.50044,1.50076,32800000.0
2005-08-10 05:02:00,1.50072,1.50084,1.50052,1.50072,24800000.0
2005-08-10 05:03:00,1.50051,1.50072,1.50037,1.50044,159900000.0
2005-08-10 05:04:00,1.50049,1.50073,1.50049,1.5005,154200000.0
2005-08-10 05:05:00,1.50045,1.50048,1.50035,1.50042,159200000.0
2005-08-10 05:06:00,1.50051,1.50061,1.50045,1.50052,170800000.0
2005-08-10 05:07:00,1.50047,1.50079,1.50047,1.50047,276400000.0
2005-08-10 05:08:00,1.50067,1.5007,1.50042,1.50047,331000003.0
2005-08-10 05:09:00,1.50038,1.5007,1.50035,1.50038,200300001.0
2005-08-10 05:10:00,1.50043,1.50053,1.50038,1.50052,209100000.0
2005-08-10 05:11:00,1.50045,1.50055,1.50035,1.5004,132400000.0
2005-08-10 05:12:00,1.50045,1.50056,1.50044,1.50046,143200000.0
2005-08-10 05:13:00,1.5004,1.50066,1.5004,1.50055,182100001.0
2005-08-10 05:14:00,1.50051,1.50053,1.50039,1.50047,242700000.0
2005-08-10 05:15:00,1.50062,1.5008,1.50055,1.50069,27000000.0
2005-08-10 05:16:00,1.50057,1.5008,1.50052,1.50066,175400000.0
2005-08-10 05:17:00,1.50065,1.50077,1.50041,1.50077,153900000.0
2005-08-10 05:18:00,1.50082,1.50082,1.50048,1.50076,260300000.0
2005-08-10 05:19:00,1.50049,1.50082,1.50047,1.50049,312400001.0
2005-08-10 05:20:00,1.50053,1.50071,1.50046,1.50057,278800002.0
2005-08-10 05:21:00,1.50049,1.50085,1.50047,1.50057,320900002.0
2005-08-10 05:22:00,1.50058,1.50071,1.50054,1.50054,256500000.0
2005-08-10 05:23:00,1.50047,1.50066,1.50047,1.50064,119700000.0
2005-08-10 05:24:00,1.50075,1.50075,1.50062,1.50064,141800000.0
2005-08-10 05:25:00,1.50069,1.50117,1.50064,1.50074,250700000.0
2005-08-10 05:26:00,1.5006,1.5006,1.50044,1.50045,124900000.0
2005-08-10 05:27:00,1.50064,1.50065,1.50025,1.50058,201800000.0
2005-08-10 05:28:00,1.50059,1.50062,1.50027,1.50048,228500000.0
2005-08-10 05:29:00,1.50043,1.50053,1.50025,1.50033,255000000.0
2005-08-10 05:30:00,1.50033,1.50053,1.50023,1.50025,236300001.0
2005-08-10 05:31:00,1.50026,1.50062,1.50021,1.50022,72000000.0
2005-08-10 05:32:00,1.50036,1.50049,1.50031,1.50041,145600000.0
2005-08-10 05:33:00,1.50052,1.50062,1.50044,1.5005,184400000.0
2005-08-10 05:34:00,1.50039,1.50076,1.50019,1.50019,253200001.0
2005-08-10 05:35:00,1.50034,1.50041,1.50026,1.50036,30400000.0
2005-08-10 05:36:00,1.5001,1.50024,1.50004,1.50013,219600001.0
2005-08-10 05:37:00,1.50003,1.50023,1.49994,1.50007,211100001.0
2005-08-10 05:38:00,1.50021,1.50041,1.5002,1.5003,157100001.0
2005-08-10 05:39:00,1.50036,1.50046,1.50026,1.50039,155400000.0
2005-08-10 05:40:00,1.50017,1.50041,1.50009,1.50036,225100000.0
2005-08-10 05:41:00,1.50024,1.5006,1.50019,1.50034,151700000.0
2005-08-10 05:42:00,1.50044,1.50053,1.50024,1.50024,184100000.0
2005-08-10 05:43:00,1.50021,1.50035,1.50021,1.50029,93600000.0
2005-08-10 05:44:00,1.50036,1.50053,1.50028,1.50033,128600000.0
2005-08-10 05:45:00,1.50036,1.5006,1.50028,1.50028,162200000.0
2005-08-10 05:46:00,1.50032,1.50046,1.50024,1.50046,170500000.0
2005-08-10 05:47:00,1.50048,1.50053,1.50033,1.5005,242000000.0
2005-08-10 05:48:00,1.50033,1.50058,1.50028,1.50043,273700000.0
2005-08-10 05:49:00,1.50033,1.50039,1.50007,1.5001,206000002.0
2005-08-10 05:50:00,1.50011,1.50063,1.50005,1.50035,297300000.0
2005-08-10 05:51:00,1.50048,1.50048,1.50033,1.50033,139100000.0
2005-08-10 05:52:00,1.50033,1.50055,1.50031,1.50047,188300001.0
2005-08-10 05:53:00,1.50036,1.50046,1.50021,1.50021,113800000.0
2005-08-10 05:54:00,1.50031,1.50048,1.50016,1.50041,179500000.0
2005-08-10 05:55:00,1.50029,1.50033,1.50008,1.50014,200900001.0
2005-08-10 05:56:00,1.50017,1.5003,1.50002,1.50002,128600000.0
2005-08-10 05:57:00,1.50011,1.50019,1.50009,1.50012,193000001.0
2005-08-10 05:58:00,1.50019,1.50024,1.50007,1.50007,141600001.0
2005-08-10 05:59:00,1.50031,1.50031,1.50013,1.50016,95600000.0
2005-08-10 06:00:00,1.50019,1.50021,1.50011,1.50016,223700000.0
2005-08-10 06:01:00,1.50021,1.50033,1.50013,1.50016,176400000.0
2005-08-10 06:02:00,1.50001,1.50015,1.49997,1.50005,284300001.0
2005-08-10 06:03:00,1.50013,1.50023,1.50003,1.50018,46000000.0
2005-08-10 06:04:00,1.50009,1.50019,1.4999,1.5,138000000.0
2005-08-10 06:05:00,1.49985,1.49997,1.4998,1.49988,394100002.0
2005-08-10 06:06:00,1.49996,1.50011,1.49996,1.50004,91400000.0
2005-08-10 06:07:00,1.50008,1.50011,1.49986,1.50006,361700001.0
2005-08-10 06:08:00,1.49988,1.50008,1.49986,1.49996,559900000.0
2005-08-10 06:09:00,1.49994,1.5002,1.49985,1.5001,390200000.0
2005-08-10 06:10:00,1.50003,1.50014,1.49979,1.50004,265500000.0
2005-08-10 06:11:00,1.49999,1.50006,1.49988,1.49998,462000001.0
2005-08-10 06:12:00,1.49996,1.50021,1.49991,1.50016,268200000.0
2005-08-10 06:13:00,1.50007,1.5003,1.49989,1.49996,364600001.0
2005-08-10 06:14:00,1.50031,1.50031,1.49997,1.50008,367600001.0
2005-08-10 06:15:00,1.50008,1.50015,1.49998,1.50011,171700000.0
2005-08-10 06:16:00,1.50011,1.50018,1.5,1.50018,232800001.0
2005-08-10 06:17:00,1.49998,1.5002,1.49998,1.50008,162600000.0
2005-08-10 06:18:00,1.50008,1.50029,1.49992,1.49994,215100000.0
2005-08-10 06:19:00,1.5,1.50019,1.5,1.50011,146400000.0
2005-08-10 06:20:00,1.50014,1.50022,1.49992,1.50009,267900001.0
2005-08-10 06:21:00,1.50015,1.50029,1.50007,1.50024,236600000.0
2005-08-10 06:22:00,1.50005,1.50036,1.49982,1.49982,232100000.0
2005-08-10 06:23:00,1.49964,1.4999,1.49964,1.49977,342700001.0
2005-08-10 06:24:00,1.4995,1.49963,1.49942,1.49953,338800000.0
2005-08-10 06:25:00,1.49952,1.49971,1.49952,1.49965,214600000.0
2005-08-10 06:26:00,1.4996,1.49976,1.49954,1.49976,277200000.0
2005-08-10 06:27:00,1.49975,1.49981,1.49962,1.49975,331700001.0
2005-08-10 06:28:00,1.49977,1.49992,1.49965,1.49977,360800001.0
2005-08-10 06:29:00,1.49974,1.49982,1.49957,1.49959,104500000.0
2005-08-10 06:30:00,1.49955,1.49977,1.49951,1.4996,279700000.0
2005-08-10 06:31:00,1.49968,1.49975,1.49955,1.49967,152200000.0
2005-08-10 06:32:00,1.49967,1.49973,1.49965,1.49967,205500001.0
2005-08-10 06:33:00,1.49968,1.49985,1.49965,1.49968,277700000.0
2005-08-10 06:34:00,1.49981,1.50026,1.49981,1.49989,217200001.0
2005-08-10 06:35:00,1.49972,1.49997,1.4997,1.49972,118800000.0
2005-08-10 06:36:00,1.49973,1.49989,1.49973,1.49981,67800000.0
2005-08-10 06:37:00,1.49984,1.49992,1.49981,1.49986,226900001.0
2005-08-10 06:38:00,1.49987,1.50009,1.49984,1.49986,134700000.0
2005-08-10 06:39:00,1.49994,1.49999,1.49989,1.49994,38200000.0
2005-08-10 06:40:00,1.49991,1.49997,1.49976,1.49987,126300000.0
2005-08-10 06:41:00,1.49988,1.50001,1.49982,1.50001,185600000.0
2005-08-10 06:42:00,1.50003,1.50003,1.4997,1.49974,294200000.0
2005-08-10 06:43:00,1.49973,1.49979,1.49956,1.49971,125100000.0
2005-08-10 06:44:00,1.49967,1.49967,1.49944,1.49948,314700000.0
2005-08-10 06:45:00,1.49957,1.49988,1.49957,1.49988,258800001.0
2005-08-10 06:46:00,1.49977,1.49984,1.4997,1.49977,214000000.0
2005-08-10 06:47:00,1.49977,1.49985,1.49967,1.4998,225900000.0
2005-08-10 06:48:00,1.49961,1.49981,1.49955,1.49973,62100001.0
2005-08-10 06:49:00,1.49972,1.49997,1.49964,1.49974,213400000.0
2005-08-10 06:50:00,1.4998,1.4998,1.49963,1.4997,35200000.0
2005-08-10 06:51:00,1.49988,1.49988,1.49937,1.49965,27800000.0
2005-08-10 06:52:00,1.49949,1.49959,1.49943,1.49943,229800001.0
2005-08-10 06:53:00,1.49961,1.49986,1.4995,1.4996,237700000.0
2005-08-10 06:54:00,1.49963,1.49992,1.49951,1.49961,454800001.0
2005-08-10 06:55:00,1.49958,1.49968,1.49943,1.49958,379800001.0
2005-08-10 06:56:00,1.49973,1.49974,1.4996,1.49974,35000001.0
2005-08-10 06:57:00,1.49962,1.49998,1.49962,1.49981,87400000.0
2005-08-10 06:58:00,1.49982,1.50002,1.49969,1.50002,230700000.0
2005-08-10 06:59:00,1.50003,1.50012,1.49971,1.49995,346100000.0
2005-08-10 07:00:00,1.50001,1.50011,1.50001,1.50005,108500000.0
2005-08-10 07:01:00,1.49977,1.49996,1.4997,1.49987,280200000.0
2005-08-10 07:02:00,1.49969,1.49973,1.49944,1.49946,411200002.0
2005-08-10 07:03:00,1.49946,1.49963,1.49944,1.49962,127500000.0
2005-08-10 07:04:00,1.4995,1.49951,1.49911,1.49911,320100002.0
2005-08-10 07:05:00,1.49916,1.49918,1.49897,1.49897,123500000.0
2005-08-10 07:06:00,1.49906,1.49948,1.49883,1.49948,209900000.0
2005-08-10 07:07:00,1.49952,1.49969,1.49944,1.49965,179200001.0
2005-08-10 07:08:00,1.49959,1.4999,1.4994,1.4998,264600000.0
2005-08-10 07:09:00,1.49976,1.49976,1.49953,1.49954,214400000.0
2005-08-10 07:10:00,1.49966,1.49969,1.49933,1.49933,424800001.0
2005-08-10 07:11:00,1.49931,1.49946,1.49929,1.4994,374900000.0
2005-08-10 07:12:00,1.49943,1.49975,1.49941,1.49975,313100001.0
2005-08-10 07:13:00,1.49984,1.50004,1.49979,1.49992,241900000.0
2005-08-10 07:14:00,1.49989,1.49989,1.49969,1.49976,554500000.0
2005-08-10 07:15:00,1.49992,1.50003,1.49956,1.50003,266600002.0
2005-08-10 07:16:00,1.49985,1.5002,1.49985,1.50009,193100002.0
2005-08-10 07:17:00,1.5001,1.50029,1.50009,1.50011,232200000.0
2005-08-10 07:18:00,1.50013,1.50031,1.50002,1.50031,468500000.0
2005-08-10 07:19:00,1.50032,1.50053,1.5002,1.50037,376100001.0
2005-08-10 07:20:00,1.50035,1.5004,1.50015,1.50028,401700000.0
2005-08-10 07:21:00,1.5001,1.50014,1.49964,1.49964,302000001.0
2005-08-10 07:22:00,1.49965,1.50124,1.49965,1.50124,380000001.0
2005-08-10 07:23:00,1.50143,1.5017,1.50117,1.5015,478300000.0
2005-08-10 07:24:00,1.50149,1.50165,1.50143,1.50144,262200000.0
2005-08-10 07:25:00,1.50137,1.50175,1.50103,1.50175,356000001.0
2005-08-10 07:26:00,1.50189,1.50211,1.50166,1.50166,291500002.0
2005-08-10 07:27:00,1.50158,1.50183,1.50145,1.50148,159400000.0
2005-08-10 07:28:00,1.5014,1.5014,1.50112,1.50112,258400000.0
2005-08-10 07:29:00,1.50105,1.50136,1.50105,1.50115,238100002.0
2005-08-10 07:30:00,1.50139,1.50161,1.50139,1.50146,610700003.0
2005-08-10 07:31:00,1.50114,1.50147,1.50114,1.5014,247500000.0
2005-08-10 07:32:00,1.50146,1.50177,1.50141,1.50157,459500000.0
2005-08-10 07:33:00,1.50141,1.50163,1.50136,1.50143,413800002.0
2005-08-10 07:34:00,1.50172,1.50188,1.50151,1.50178,293000000.0
2005-08-10 07:35:00,1.5017,1.50196,1.50163,1.50163,237100000.0
2005-08-10 07:36:00,1.50153,1.50169,1.50143,1.50158,409400001.0
2005-08-10 07:37:00,1.5016,1.50169,1.5014,1.50155,296900001.0
2005-08-10 07:38:00,1.50152,1.50191,1.50152,1.50191,32700000.0
2005-08-10 07:39:00,1.50229,1.50229,1.50166,1.50166,401800000.0
2005-08-10 07:40:00,1.50137,1.50149,1.5011,1.50128,270400001.0
2005-08-10 07:41:00,1.50141,1.50161,1.50135,1.50139,612900000.0
2005-08-10 07:42:00,1.50142,1.50142,1.50119,1.50121,355400004.0
2005-08-10 07:43:00,1.50105,1.50117,1.50083,1.50101,241700003.0
2005-08-10 07:44:00,1.50116,1.5013,1.50108,1.50116,411800001.0
2005-08-10 07:45:00,1.50138,1.50141,1.50105,1.50105,403600002.0
2005-08-10 07:46:00,1.50106,1.50125,1.50101,1.50104,425500001.0
2005-08-10 07:47:00,1.50097,1.50126,1.50086,1.50092,661400002.0
2005-08-10 07:48:00,1.50084,1.50107,1.50072,1.50087,825200003.0
2005-08-10 07:49:00,1.50096,1.50106,1.50073,1.50084,658600002.0
2005-08-10 07:50:00,1.5008,1.50105,1.50074,1.50095,683500002.0
2005-08-10 07:51:00,1.5011,1.50112,1.50082,1.50104,605400000.0
2005-08-10 07:52:00,1.50104,1.50117,1.50097,1.5011,420700000.0
2005-08-10 07:53:00,1.5011,1.50161,1.5011,1.5016,532300000.0
2005-08-10 07:54:00,1.50152,1.50162,1.50128,1.50128,386500001.0
2005-08-10 07:55:00,1.50128,1.50146,1.50123,1.5013,337900002.0
2005-08-10 07:56:00,1.5015,1.50174,1.50127,1.50149,652500001.0
2005-08-10 07:57:00,1.50133,1.50153,1.50121,1.50131,533600000.0
2005-08-10 07:58:00,1.50136,1.50146,1.50123,1.50128,652700001.0
2005-08-10 07:59:00,1.50133,1.5015,1.50125,1.50133,461700000.0
2005-08-10 08:00:00,1.50138,1.50146,1.50121,1.50136,370400001.0
2005-08-10 08:01:00,1.50138,1.50179,1.50132,1.50167,463800001.0
2005-08-10 08:02:00,1.50163,1.50163,1.50092,1.50138,242400000.0
2005-08-10 08:03:00,1.50135,1.50135,1.50107,1.50112,504700003.0
2005-08-10 08:04:00,1.50114,1.50127,1.50095,1.50104,421100001.0
2005-08-10 08:05:00,1.50081,1.50081,1.5002,1.5002,261600001.0
2005-08-10 08:06:00,1.50044,1.50049,1.50007,1.50041,663900000.0
2005-08-10 08:07:00,1.50024,1.50031,1.50003,1.50011,535400002.0
2005-08-10 08:08:00,1.50009,1.50024,1.50002,1.50008,411100000.0
2005-08-10 08:09:00,1.49962,1.49976,1.49943,1.49943,477500000.0
2005-08-10 08:10:00,1.49966,1.50022,1.49946,1.49946,546100003.0
2005-08-10 08:11:00,1.4992,1.50014,1.4992,1.50014,235800000.0
2005-08-10 08:12:00,1.50037,1.50101,1.50037,1.5008,393100001.0
2005-08-10 08:13:00,1.50164,1.50172,1.50124,1.50138,196200000.0
2005-08-10 08:14:00,1.50137,1.50162,1.50137,1.50162,93400000.0
2005-08-10 08:15:00,1.50153,1.50168,1.50148,1.5016,292700000.0
2005-08-10 08:16:00,1.5015,1.50173,1.5015,1.50171,294500001.0
2005-08-10 08:17:00,1.50188,1.50195,1.50165,1.50184,252700000.0
2005-08-10 08:18:00,1.50157,1.5022,1.50157,1.5022,157300001.0
2005-08-10 08:19:00,1.50231,1.50265,1.50164,1.50164,347000001.0
2005-08-10 08:20:00,1.50254,1.50318,1.50254,1.50281,273800001.0
2005-08-10 08:21:00,1.50284,1.50294,1.50266,1.50281,521600002.0
2005-08-10 08:22:00,1.50279,1.50294,1.50273,1.50273,323300000.0
2005-08-10 08:23:00,1.50267,1.50291,1.50262,1.50262,211400000.0
2005-08-10 08:24:00,1.50265,1.50306,1.50256,1.5028,441700001.0
2005-08-10 08:25:00,1.50292,1.50332,1.5029,1.5031,567900002.0
2005-08-10 08:26:00,1.50314,1.5032,1.50273,1.50284,322900001.0
2005-08-10 08:27:00,1.50299,1.50325,1.50293,1.50302,335100000.0
2005-08-10 08:28:00,1.50308,1.50323,1.50289,1.50312,557200002.0
2005-08-10 08:29:00,1.50297,1.50339,1.50297,1.50324,423500001.0
2005-08-10 08:30:00,1.5033,1.50352,1.50294,1.50339,401800000.0
2005-08-10 08:31:00,1.5033,1.50347,1.50309,1.50343,264800001.0
2005-08-10 08:32:00,1.5033,1.50349,1.50324,1.50341,291900000.0
2005-08-10 08:33:00,1.50344,1.5035,1.50339,1.50345,192000000.0
2005-08-10 08:34:00,1.50331,1.50335,1.50308,1.50315,631500000.0
2005-08-10 08:35:00,1.50327,1.50342,1.50322,1.50335,471500000.0
2005-08-10 08:36:00,1.50361,1.50406,1.50341,1.50376,408900001.0
2005-08-10 08:37:00,1.50381,1.50409,1.50381,1.50382,354800001.0
2005-08-10 08:38:00,1.50382,1.50451,1.50382,1.5043,336000001.0
2005-08-10 08:39:00,1.50425,1.50448,1.50419,1.5042,561500000.0
2005-08-10 08:40:00,1.50395,1.50433,1.50393,1.50404,315300000.0
2005-08-10 08:41:00,1.50418,1.5042,1.50381,1.50389,501000001.0
2005-08-10 08:42:00,1.50387,1.504,1.50371,1.50385,491200001.0
2005-08-10 08:43:00,1.50383,1.50415,1.50379,1.50385,278600000.0
2005-08-10 08:44:00,1.50387,1.50396,1.50369,1.50383,521500002.0
2005-08-10 08:45:00,1.50403,1.5043,1.5039,1.50395,584800001.0
2005-08-10 08:46:00,1.50387,1.50416,1.50363,1.50363,779500001.0
2005-08-10 08:47:00,1.50366,1.50387,1.50361,1.50367,523700002.0
2005-08-10 08:48:00,1.50366,1.50408,1.50365,1.50391,384400000.0
2005-08-10 08:49:00,1.50386,1.50388,1.50356,1.50356,486600001.0
2005-08-10 08:50:00,1.50375,1.50398,1.50348,1.50394,532100000.0
2005-08-10 08:51:00,1.5041,1.50464,1.50409,1.50435,556800001.0
2005-08-10 08:52:00,1.5043,1.50452,1.50361,1.50443,569500001.0
2005-08-10 08:53:00,1.50474,1.50486,1.50449,1.50456,495300000.0
2005-08-10 08:54:00,1.50458,1.50475,1.50441,1.50445,649200002.0
2005-08-10 08:55:00,1.50432,1.50435,1.50397,1.50417,567300001.0
2005-08-10 08:56:00,1.50404,1.50429,1.50386,1.50396,549100001.0
2005-08-10 08:57:00,1.50413,1.50452,1.50402,1.50418,488900002.0
2005-08-10 08:58:00,1.50416,1.50435,1.50385,1.50391,484500001.0
2005-08-10 08:59:00,1.50386,1.5043,1.50377,1.50419,328400002.0
2005-08-10 09:00:00,1.50438,1.50473,1.50436,1.50467,412300000.0
2005-08-10 09:01:00,1.5045,1.50473,1.50439,1.50448,386800000.0
2005-08-10 09:02:00,1.50451,1.50464,1.50429,1.50436,747900001.0
2005-08-10 09:03:00,1.50445,1.50445,1.50416,1.5042,601100001.0
2005-08-10 09:04:00,1.5044,1.50468,1.50402,1.50443,622500001.0
2005-08-10 09:05:00,1.50443,1.50469,1.50442,1.50469,544300001.0
2005-08-10 09:06:00,1.50459,1.50483,1.50419,1.50445,598500001.0
2005-08-10 09:07:00,1.50443,1.50481,1.50434,1.50434,416300001.0
2005-08-10 09:08:00,1.50394,1.50442,1.50394,1.50442,208500001.0
2005-08-10 09:09:00,1.5049,1.50504,1.50454,1.50483,305200001.0
2005-08-10 09:10:00,1.50478,1.50488,1.50456,1.50462,387900003.0
2005-08-10 09:11:00,1.50452,1.50481,1.5043,1.50447,604700001.0
2005-08-10 09:12:00,1.50459,1.50487,1.50446,1.50446,465600000.0
2005-08-10 09:13:00,1.50425,1.50462,1.50425,1.5045,534400001.0
2005-08-10 09:14:00,1.50439,1.50448,1.5042,1.50443,290500000.0
2005-08-10 09:15:00,1.50449,1.50461,1.50433,1.5044,425400000.0
2005-08-10 09:16:00,1.5043,1.5046,1.50426,1.50426,576600003.0
2005-08-10 09:17:00,1.50392,1.50436,1.50374,1.50407,612700004.0
2005-08-10 09:18:00,1.50405,1.50437,1.50404,1.50426,245900003.0
2005-08-10 09:19:00,1.50427,1.50448,1.50415,1.50415,461700001.0
2005-08-10 09:20:00,1.50395,1.50445,1.50395,1.50412,249700001.0
2005-08-10 09:21:00,1.50414,1.50419,1.50401,1.50408,312300002.0
2005-08-10 09:22:00,1.50401,1.50401,1.50372,1.50372,351600003.0
2005-08-10 09:23:00,1.50358,1.50375,1.5034,1.50344,390500001.0
2005-08-10 09:24:00,1.50333,1.50358,1.50324,1.50324,294800000.0
2005-08-10 09:25:00,1.50323,1.50343,1.50319,1.50343,429400001.0
2005-08-10 09:26:00,1.50329,1.50357,1.50328,1.50349,519700003.0
2005-08-10 09:27:00,1.50345,1.50367,1.50343,1.50346,362300000.0
2005-08-10 09:28:00,1.50366,1.5043,1.50366,1.50393,527700000.0
2005-08-10 09:29:00,1.50369,1.5037,1.50344,1.50357,410800000.0
2005-08-10 09:30:00,1.5036,1.50383,1.50354,1.50368,760200001.0
2005-08-10 09:31:00,1.50353,1.50388,1.50353,1.5037,364600001.0
2005-08-10 09:32:00,1.50362,1.50373,1.50348,1.50354,433200001.0
2005-08-10 09:33:00,1.50334,1.50344,1.5023,1.5023,276800000.0
2005-08-10 09:34:00,1.50222,1.50239,1.50218,1.50227,482100001.0
2005-08-10 09:35:00,1.50233,1.50252,1.5022,1.50228,234800000.0
2005-08-10 09:36:00,1.50227,1.50252,1.50221,1.5024,400200000.0
2005-08-10 09:37:00,1.5024,1.5025,1.50221,1.50243,415800000.0
2005-08-10 09:38:00,1.50221,1.50261,1.50215,1.50245,451200001.0
2005-08-10 09:39:00,1.50238,1.50251,1.50221,1.50222,414900001.0
2005-08-10 09:40:00,1.50227,1.50234,1.5021,1.50215,419700000.0
2005-08-10 09:41:00,1.50221,1.50229,1.50211,1.50225,451200003.0
2005-08-10 09:42:00,1.50229,1.5024,1.50212,1.50215,461500001.0
2005-08-10 09:43:00,1.50222,1.50226,1.50198,1.50201,273300001.0
2005-08-10 09:44:00,1.50211,1.50235,1.50206,1.50208,462900000.0
2005-08-10 09:45:00,1.50224,1.50242,1.50214,1.50236,618900001.0
2005-08-10 09:46:00,1.50223,1.50243,1.50223,1.50241,329100000.0
2005-08-10 09:47:00,1.50238,1.50261,1.50237,1.50258,445000000.0
2005-08-10 09:48:00,1.50277,1.50296,1.5027,1.50275,287700001.0
2005-08-10 09:49:00,1.50278,1.50287,1.50236,1.50262,554100003.0
2005-08-10 09:50:00,1.50238,1.50285,1.50238,1.50285,437100000.0
2005-08-10 09:51:00,1.50255,1.50284,1.50242,1.50283,435600000.0
2005-08-10 09:52:00,1.50281,1.50283,1.50259,1.50267,450000000.0
2005-08-10 09:53:00,1.50265,1.50286,1.50262,1.50269,325600001.0
2005-08-10 09:54:00,1.50258,1.50306,1.50258,1.50295,517000002.0
2005-08-10 09:55:00,1.50268,1.50305,1.50266,1.50283,554000000.0
2005-08-10 09:56:00,1.50282,1.50366,1.50282,1.50364,370600000.0
2005-08-10 09:57:00,1.50376,1.50401,1.50317,1.50401,609600001.0
2005-08-10 09:58:00,1.50433,1.50452,1.50419,1.50423,763000001.0
2005-08-10 09:59:00,1.50432,1.5046,1.5042,1.50448,622400003.0
2005-08-10 10:00:00,1.50443,1.5048,1.50443,1.50457,255700001.0
2005-08-10 10:01:00,1.50462,1.50472,1.50426,1.50452,662400001.0
2005-08-10 10:02:00,1.50455,1.50481,1.50446,1.50464,651000004.0
2005-08-10 10:03:00,1.50458,1.50476,1.50453,1.50476,420800001.0
2005-08-10 10:04:00,1.50477,1.50477,1.50431,1.50446,383400001.0
2005-08-10 10:05:00,1.50409,1.50424,1.50392,1.50394,420200001.0
2005-08-10 10:06:00,1.50399,1.50465,1.50392,1.50449,469100000.0
2005-08-10 10:07:00,1.50477,1.50516,1.50432,1.50497,548500002.0
2005-08-10 10:08:00,1.50467,1.50473,1.50435,1.50464,505400001.0
2005-08-10 10:09:00,1.50466,1.50477,1.50445,1.50473,542400000.0
2005-08-10 10:10:00,1.50433,1.50445,1.50412,1.50424,348800000.0
2005-08-10 10:11:00,1.50411,1.50424,1.50384,1.50397,386600001.0
2005-08-10 10:12:00,1.50403,1.50449,1.50403,1.5044,459200001.0
2005-08-10 10:13:00,1.50452,1.50458,1.50434,1.50454,492900001.0
2005-08-10 10:14:00,1.50456,1.50469,1.50438,1.50443,574200002.0
2005-08-10 10:15:00,1.50455,1.50464,1.50445,1.50448,397500001.0
2005-08-10 10:16:00,1.50454,1.5047,1.50444,1.50462,459300003.0
2005-08-10 10:17:00,1.50461,1.50482,1.50443,1.50445,350300001.0
2005-08-10 10:18:00,1.50454,1.50475,1.50449,1.50449,427300000.0
2005-08-10 10:19:00,1.50445,1.50449,1.50429,1.50449,381300000.0
2005-08-10 10:20:00,1.50423,1.50444,1.50419,1.50434,569300001.0
2005-08-10 10:21:00,1.50422,1.50437,1.50411,1.50421,365200000.0
2005-08-10 10:22:00,1.50413,1.50428,1.50388,1.50399,310100000.0
2005-08-10 10:23:00,1.50404,1.50445,1.50404,1.50423,548000004.0
2005-08-10 10:24:00,1.50419,1.50434,1.5041,1.5042,411900001.0
2005-08-10 10:25:00,1.50427,1.50433,1.50398,1.50433,417700000.0
2005-08-10 10:26:00,1.50435,1.50444,1.50411,1.50433,504500000.0
2005-08-10 10:27:00,1.5044,1.50448,1.50421,1.50424,474800001.0
2005-08-10 10:28:00,1.50416,1.50453,1.50416,1.50444,620600001.0
2005-08-10 10:29:00,1.50447,1.5046,1.50427,1.50445,473400001.0
2005-08-10 10:30:00,1.50444,1.50474,1.50432,1.50462,657500002.0
2005-08-10 10:31:00,1.5043,1.50458,1.5042,1.50422,484900001.0
2005-08-10 10:32:00,1.5041,1.5043,1.50362,1.50362,568300003.0
2005-08-10 10:33:00,1.50396,1.50396,1.50354,1.50387,538400001.0
2005-08-10 10:34:00,1.50378,1.50383,1.50358,1.50375,433400001.0
2005-08-10 10:35:00,1.50365,1.50374,1.50346,1.50364,502200003.0
2005-08-10 10:36:00,1.50377,1.50408,1.50372,1.50398,531000001.0
2005-08-10 10:37:00,1.50406,1.50426,1.50389,1.50402,522600002.0
2005-08-10 10:38:00,1.5039,1.50406,1.50375,1.50384,438900001.0
2005-08-10 10:39:00,1.50381,1.50394,1.50359,1.5037,411500000.0
2005-08-10 10:40:00,1.50351,1.50351,1.50291,1.50313,289900001.0
2005-08-10 10:41:00,1.5031,1.50324,1.50282,1.50313,651700003.0
2005-08-10 10:42:00,1.50334,1.5038,1.50334,1.50372,395700002.0
2005-08-10 10:43:00,1.50387,1.50464,1.50387,1.50408,430000000.0
2005-08-10 10:44:00,1.5043,1.50521,1.50421,1.50521,564900000.0
2005-08-10 10:45:00,1.50531,1.50532,1.50485,1.50503,480400000.0
2005-08-10 10:46:00,1.50472,1.50515,1.50472,1.50488,324000000.0
2005-08-10 10:47:00,1.50478,1.50478,1.50423,1.50423,396500002.0
2005-08-10 10:48:00,1.50422,1.50436,1.5041,1.5041,514100001.0
2005-08-10 10:49:00,1.50411,1.50454,1.50411,1.50426,402200001.0
2005-08-10 10:50:00,1.50424,1.50498,1.50423,1.50474,526700001.0
2005-08-10 10:51:00,1.50473,1.50503,1.50462,1.50503,453400000.0
2005-08-10 10:52:00,1.50505,1.50603,1.50494,1.50595,319200001.0
2005-08-10 10:53:00,1.50589,1.50592,1.50557,1.50558,410400002.0
2005-08-10 10:54:00,1.50544,1.50579,1.50535,1.50537,431300001.0
2005-08-10 10:55:00,1.50539,1.50647,1.50534,1.50621,499800000.0
2005-08-10 10:56:00,1.50628,1.50641,1.50592,1.50628,437000001.0
2005-08-10 10:57:00,1.50613,1.5066,1.50613,1.50646,386600001.0
2005-08-10 10:58:00,1.50651,1.50685,1.50633,1.50677,425800000.0
2005-08-10 10:59:00,1.50665,1.50708,1.50664,1.50668,839200002.0
2005-08-10 11:00:00,1.50671,1.50672,1.5064,1.5064,504700002.0
2005-08-10 11:01:00,1.50657,1.50698,1.50657,1.50698,514900000.0
2005-08-10 11:02:00,1.50697,1.50721,1.5067,1.50701,557100002.0
2005-08-10 11:03:00,1.50734,1.50734,1.50698,1.50722,214800000.0
2005-08-10 11:04:00,1.50693,1.50693,1.50576,1.5058,619500002.0
2005-08-10 11:05:00,1.5058,1.50617,1.50574,1.50604,493400000.0
2005-08-10 11:06:00,1.50622,1.50745,1.50608,1.50742,598200002.0
2005-08-10 11:07:00,1.50764,1.50776,1.50681,1.50711,246300001.0
2005-08-10 11:08:00,1.50709,1.50732,1.50694,1.50722,334100000.0
2005-08-10 11:09:00,1.50716,1.50759,1.50712,1.50729,422400000.0
2005-08-10 11:10:00,1.50744,1.50768,1.50739,1.50758,458600000.0
2005-08-10 11:11:00,1.5075,1.50774,1.5074,1.50747,528200002.0
2005-08-10 11:12:00,1.50731,1.50792,1.50731,1.50776,516100002.0
2005-08-10 11:13:00,1.50765,1.50802,1.5073,1.50755,372700000.0
2005-08-10 11:14:00,1.50752,1.50782,1.50737,1.50762,505000001.0
2005-08-10 11:15:00,1.50746,1.50768,1.5072,1.50726,465400001.0
2005-08-10 11:16:00,1.50731,1.50744,1.50712,1.50726,426800000.0
2005-08-10 11:17:00,1.50709,1.50729,1.50688,1.50729,437300000.0
2005-08-10 11:18:00,1.50752,1.50765,1.5072,1.50735,362900000.0
2005-08-10 11:19:00,1.50727,1.50733,1.50697,1.50712,395200000.0
2005-08-10 11:20:00,1.50732,1.50758,1.50718,1.50758,551200000.0
2005-08-10 11:21:00,1.50753,1.50774,1.50732,1.50754,535100000.0
2005-08-10 11:22:00,1.50719,1.5075,1.50713,1.5075,627800000.0
2005-08-10 11:23:00,1.50759,1.50804,1.50759,1.50775,510900001.0
2005-08-10 11:24:00,1.50778,1.50808,1.50758,1.50773,422600001.0
2005-08-10 11:25:00,1.50768,1.50786,1.50763,1.50786,457500002.0
2005-08-10 11:26:00,1.50765,1.50792,1.50743,1.50755,566800003.0
2005-08-10 11:27:00,1.50768,1.50781,1.5074,1.50759,617900002.0
2005-08-10 11:28:00,1.50805,1.50861,1.508,1.50808,396400001.0
2005-08-10 11:29:00,1.50797,1.50836,1.50797,1.50819,546900001.0
2005-08-10 11:30:00,1.50809,1.50817,1.50788,1.50817,412200000.0
2005-08-10 11:31:00,1.50827,1.50859,1.50804,1.50804,566800002.0
2005-08-10 11:32:00,1.50767,1.50767,1.50683,1.50699,455300000.0
2005-08-10 11:33:00,1.50686,1.50738,1.5062,1.50653,528400001.0
2005-08-10 11:34:00,1.50651,1.50664,1.50579,1.50638,600700001.0
2005-08-10 11:35:00,1.5066,1.50739,1.50643,1.50658,525200000.0
2005-08-10 11:36:00,1.50667,1.5068,1.50629,1.50658,526300002.0
2005-08-10 11:37:00,1.50658,1.50688,1.5065,1.50675,426300002.0
2005-08-10 11:38:00,1.50673,1.50673,1.50637,1.50639,594800001.0
2005-08-10 11:39:00,1.50615,1.50655,1.50604,1.50628,680000001.0
2005-08-10 11:40:00,1.50648,1.50677,1.50643,1.50647,649600003.0
2005-08-10 11:41:00,1.50657,1.50694,1.50649,1.50684,798200005.0
2005-08-10 11:42:00,1.50689,1.50694,1.50656,1.50671,594200000.0
2005-08-10 11:43:00,1.50668,1.50684,1.50655,1.50659,531900000.0
2005-08-10 11:44:00,1.50687,1.50713,1.5066,1.50664,608800001.0
2005-08-10 11:45:00,1.50662,1.50694,1.50658,1.50689,616300003.0
2005-08-10 11:46:00,1.50693,1.507,1.50683,1.50698,482400001.0
2005-08-10 11:47:00,1.50695,1.50701,1.50656,1.50658,417100000.0
2005-08-10 11:48:00,1.50665,1.50683,1.50659,1.50672,571000001.0
2005-08-10 11:49:00,1.50708,1.50727,1.5068,1.5068,492200000.0
2005-08-10 11:50:00,1.50682,1.50718,1.50679,1.50718,345300002.0
2005-08-10 11:51:00,1.50704,1.50708,1.5067,1.5067,143900000.0
2005-08-10 11:52:00,1.5068,1.50725,1.5068,1.50696,216800000.0
2005-08-10 11:53:00,1.50654,1.5067,1.50624,1.50626,212900000.0
2005-08-10 11:54:00,1.50623,1.50662,1.50612,1.50647,351000000.0
2005-08-10 11:55:00,1.50661,1.50677,1.50637,1.50657,468300000.0
2005-08-10 11:56:00,1.50643,1.50645,1.50521,1.5054,461400001.0
2005-08-10 11:57:00,1.50528,1.50548,1.50493,1.50505,511900000.0
2005-08-10 11:58:00,1.50529,1.50558,1.50517,1.50517,455000003.0
2005-08-10 11:59:00,1.50521,1.50528,1.50472,1.50472,412100001.0
2005-08-10 12:00:00,1.50463,1.50478,1.50401,1.50471,494300000.0
2005-08-10 12:01:00,1.5047,1.50483,1.50446,1.50476,479500000.0
2005-08-10 12:02:00,1.5048,1.50516,1.5048,1.50491,326500000.0
2005-08-10 12:03:00,1.50477,1.50478,1.50454,1.50478,400100003.0
2005-08-10 12:04:00,1.50475,1.50517,1.5045,1.50505,433000001.0
2005-08-10 12:05:00,1.50502,1.50514,1.50463,1.50489,372000002.0
2005-08-10 12:06:00,1.50443,1.5049,1.50407,1.50434,360900000.0
2005-08-10 12:07:00,1.50445,1.50492,1.50424,1.50492,373600000.0
2005-08-10 12:08:00,1.5048,1.50486,1.50424,1.50439,551800001.0
2005-08-10 12:09:00,1.50445,1.50501,1.50421,1.50444,358900001.0
2005-08-10 12:10:00,1.50305,1.50394,1.50303,1.50394,346500001.0
2005-08-10 12:11:00,1.50398,1.50408,1.50383,1.50398,234400000.0
2005-08-10 12:12:00,1.50388,1.50388,1.5029,1.50295,197400000.0
2005-08-10 12:13:00,1.50288,1.50339,1.50288,1.50332,563200000.0
2005-08-10 12:14:00,1.50337,1.50337,1.50254,1.50285,636200002.0
2005-08-10 12:15:00,1.50266,1.50282,1.50243,1.50243,325500003.0
2005-08-10 12:16:00,1.50236,1.50265,1.50217,1.50231,419000000.0
2005-08-10 12:17:00,1.50227,1.50308,1.50227,1.503,185800000.0
2005-08-10 12:18:00,1.5034,1.50377,1.50324,1.50353,321100002.0
2005-08-10 12:19:00,1.50345,1.50362,1.5028,1.5028,434200001.0
2005-08-10 12:20:00,1.50268,1.50279,1.50239,1.50239,472400002.0
2005-08-10 12:21:00,1.50238,1.50254,1.50224,1.50234,413900001.0
2005-08-10 12:22:00,1.50249,1.50273,1.5024,1.50247,276700000.0
2005-08-10 12:23:00,1.50237,1.50272,1.50225,1.50237,415900000.0
2005-08-10 12:24:00,1.50229,1.50275,1.50227,1.50246,636100002.0
2005-08-10 12:25:00,1.50281,1.5029,1.50256,1.50276,405900001.0
2005-08-10 12:26:00,1.50302,1.50334,1.50297,1.50297,413500002.0
2005-08-10 12:27:00,1.50274,1.50313,1.50271,1.50282,564600002.0
2005-08-10 12:28:00,1.50263,1.50276,1.50245,1.50262,563400001.0
2005-08-10 12:29:00,1.50261,1.50279,1.50253,1.50265,723500001.0
2005-08-10 12:30:00,1.50273,1.50299,1.50266,1.50278,639200002.0
2005-08-10 12:31:00,1.50277,1.50284,1.50233,1.50272,708700002.0
2005-08-10 12:32:00,1.50277,1.50313,1.50261,1.50279,650600002.0
2005-08-10 12:33:00,1.50284,1.50292,1.50271,1.50292,37300000.0
2005-08-10 12:34:00,1.50275,1.50311,1.50264,1.50291,593200000.0
2005-08-10 12:35:00,1.50304,1.50304,1.50276,1.50292,568100002.0
2005-08-10 12:36:00,1.50291,1.50311,1.50287,1.50298,445800001.0
2005-08-10 12:37:00,1.5031,1.50337,1.50306,1.50316,472200000.0
2005-08-10 12:38:00,1.50302,1.50315,1.50283,1.50287,672300000.0
2005-08-10 12:39:00,1.50275,1.50275,1.50212,1.50225,478700000.0
2005-08-10 12:40:00,1.50208,1.50235,1.50204,1.50235,487400000.0
2005-08-10 12:41:00,1.50239,1.50265,1.50236,1.50242,240800001.0
2005-08-10 12:42:00,1.50238,1.50254,1.5022,1.50223,395100000.0
2005-08-10 12:43:00,1.50217,1.50228,1.50203,1.50209,469800000.0
2005-08-10 12:44:00,1.50234,1.50247,1.50213,1.50223,398800000.0
2005-08-10 12:45:00,1.50215,1.50221,1.50174,1.50221,484000000.0
2005-08-10 12:46:00,1.50211,1.50233,1.50207,1.50214,497500003.0
2005-08-10 12:47:00,1.50203,1.50218,1.50196,1.50203,438700001.0
2005-08-10 12:48:00,1.50198,1.50207,1.50157,1.50157,512200000.0
2005-08-10 12:49:00,1.50164,1.50168,1.50137,1.50158,536300002.0
2005-08-10 12:50:00,1.50166,1.50182,1.50142,1.50156,505800000.0
2005-08-10 12:51:00,1.50155,1.50187,1.5014,1.50143,363500000.0
2005-08-10 12:52:00,1.50141,1.50153,1.50127,1.50137,310300001.0
2005-08-10 12:53:00,1.50136,1.50144,1.50114,1.5013,253100000.0
2005-08-10 12:54:00,1.50124,1.50142,1.5012,1.50129,443000002.0
2005-08-10 12:55:00,1.50121,1.50138,1.5011,1.50121,420800000.0
2005-08-10 12:56:00,1.50129,1.50153,1.50118,1.50129,403500001.0
2005-08-10 12:57:00,1.50133,1.50136,1.50096,1.501,544100001.0
2005-08-10 12:58:00,1.50077,1.50081,1.50008,1.50041,373500002.0
2005-08-10 12:59:00,1.50043,1.5008,1.50012,1.50041,754300007.0
2005-08-10 13:00:00,1.50049,1.50083,1.50045,1.50079,216500000.0
2005-08-10 13:01:00,1.50054,1.50069,1.50046,1.50052,298600002.0
2005-08-10 13:02:00,1.50042,1.50072,1.50041,1.50061,391900001.0
2005-08-10 13:03:00,1.50068,1.50102,1.50046,1.50052,389400000.0
2005-08-10 13:04:00,1.50067,1.50076,1.50013,1.50029,267200001.0
2005-08-10 13:05:00,1.50012,1.5008,1.50012,1.5008,134500000.0
2005-08-10 13:06:00,1.50086,1.50086,1.50028,1.50046,388900000.0
2005-08-10 13:07:00,1.50055,1.50112,1.50055,1.50112,257900000.0
2005-08-10 13:08:00,1.50114,1.50114,1.50079,1.50102,168000000.0
2005-08-10 13:09:00,1.50097,1.50115,1.50077,1.50082,259000000.0
2005-08-10 13:10:00,1.50083,1.50091,1.50063,1.50063,156200000.0
2005-08-10 13:11:00,1.50068,1.50102,1.50059,1.50082,379800001.0
2005-08-10 13:12:00,1.50083,1.5009,1.50075,1.50082,260900001.0
2005-08-10 13:13:00,1.501,1.50101,1.50082,1.50092,339000000.0
2005-08-10 13:14:00,1.50102,1.50113,1.50088,1.50093,379400001.0
2005-08-10 13:15:00,1.5009,1.50119,1.50082,1.50091,387000000.0
2005-08-10 13:16:00,1.50077,1.50093,1.50061,1.50063,199900001.0
2005-08-10 13:17:00,1.50077,1.50084,1.50063,1.50063,112600000.0
2005-08-10 13:18:00,1.50067,1.50112,1.50067,1.50112,336700001.0
2005-08-10 13:19:00,1.50098,1.50125,1.5006,1.50125,279300001.0
2005-08-10 13:20:00,1.50123,1.50142,1.50105,1.50138,216300001.0
2005-08-10 13:21:00,1.50138,1.50154,1.50106,1.50138,155700000.0
2005-08-10 13:22:00,1.50151,1.50152,1.50132,1.50143,226700000.0
2005-08-10 13:23:00,1.50131,1.50146,1.50131,1.50141,213400000.0
2005-08-10 13:24:00,1.50099,1.50123,1.50099,1.50114,228700001.0
2005-08-10 13:25:00,1.50115,1.5012,1.50103,1.50107,142400000.0
2005-08-10 13:26:00,1.50109,1.50148,1.50109,1.50141,221400000.0
2005-08-10 13:27:00,1.5013,1.50138,1.50108,1.50108,309100001.0
2005-08-10 13:28:00,1.50106,1.50135,1.50088,1.50135,503800000.0
2005-08-10 13:29:00,1.50133,1.50135,1.50095,1.50115,618500002.0
2005-08-10 13:30:00,1.50112,1.50115,1.50078,1.50088,611200002.0
2005-08-10 13:31:00,1.501,1.50127,1.50088,1.5009,511600001.0
2005-08-10 13:32:00,1.50081,1.50099,1.50077,1.5008,201800000.0
2005-08-10 13:33:00,1.50071,1.50107,1.50071,1.50076,370800000.0
2005-08-10 13:34:00,1.50082,1.50091,1.50064,1.50071,337900001.0
2005-08-10 13:35:00,1.50075,1.50086,1.50056,1.50081,353800000.0
2005-08-10 13:36:00,1.50099,1.50117,1.50091,1.50108,477500000.0
2005-08-10 13:37:00,1.50106,1.50124,1.50098,1.50098,415500001.0
2005-08-10 13:38:00,1.50095,1.50118,1.50084,1.50084,400000001.0
2005-08-10 13:39:00,1.50085,1.50106,1.5007,1.50075,269200000.0
2005-08-10 13:40:00,1.50054,1.50099,1.50047,1.50064,437500004.0
2005-08-10 13:41:00,1.50098,1.50107,1.50084,1.50086,210600001.0
2005-08-10 13:42:00,1.50086,1.50094,1.50081,1.50088,164900000.0
2005-08-10 13:43:00,1.50094,1.50109,1.50084,1.50109,142000002.0
2005-08-10 13:44:00,1.50121,1.50146,1.50106,1.50137,269700001.0
2005-08-10 13:45:00,1.50155,1.50187,1.5014,1.5014,422200001.0
2005-08-10 13:46:00,1.50126,1.50137,1.50111,1.50132,477900004.0
2005-08-10 13:47:00,1.5013,1.50144,1.5011,1.50144,445800002.0
2005-08-10 13:48:00,1.50149,1.50161,1.50135,1.50154,247800000.0
2005-08-10 13:49:00,1.5014,1.50149,1.50068,1.50068,223700001.0
2005-08-10 13:50:00,1.50041,1.50043,1.50019,1.50036,290400003.0
2005-08-10 13:51:00,1.5004,1.5004,1.50018,1.50033,243500000.0
2005-08-10 13:52:00,1.50008,1.50048,1.50008,1.5004,453500003.0
2005-08-10 13:53:00,1.50007,1.50037,1.50005,1.50007,481800000.0
2005-08-10 13:54:00,1.50004,1.50054,1.50002,1.50043,339000000.0
2005-08-10 13:55:00,1.5004,1.50051,1.50017,1.50031,328400000.0
2005-08-10 13:56:00,1.50042,1.50081,1.50042,1.50054,478200007.0
2005-08-10 13:57:00,1.50064,1.50087,1.50055,1.50087,339000001.0
2005-08-10 13:58:00,1.50091,1.50091,1.50048,1.50078,213800000.0
2005-08-10 13:59:00,1.50051,1.50075,1.50047,1.50057,392200001.0
2005-08-10 14:00:00,1.50054,1.50068,1.50047,1.50065,327600002.0
2005-08-10 14:01:00,1.50052,1.50073,1.50051,1.50067,423700000.0
2005-08-10 14:02:00,1.50062,1.50069,1.5005,1.50069,295000000.0
2005-08-10 14:03:00,1.50053,1.50067,1.50048,1.50048,417000000.0
2005-08-10 14:04:00,1.50041,1.50061,1.50033,1.50044,417400000.0
2005-08-10 14:05:00,1.50052,1.50073,1.5004,1.50059,344300001.0
2005-08-10 14:06:00,1.50059,1.50059,1.50025,1.50033,321700001.0
2005-08-10 14:07:00,1.50041,1.50055,1.50017,1.50018,341600002.0
2005-08-10 14:08:00,1.50017,1.50051,1.50002,1.50016,398200003.0
2005-08-10 14:09:00,1.50017,1.50046,1.50017,1.50023,146100000.0
2005-08-10 14:10:00,1.5002,1.50031,1.5001,1.50015,241300000.0
2005-08-10 14:11:00,1.50011,1.50016,1.49987,1.50016,100600000.0
2005-08-10 14:12:00,1.50016,1.50023,1.49991,1.49998,239900001.0
2005-08-10 14:13:00,1.49992,1.50009,1.49989,1.49989,178600000.0
2005-08-10 14:14:00,1.49949,1.49994,1.49949,1.49972,220300001.0
2005-08-10 14:15:00,1.49955,1.50014,1.49955,1.50008,365300000.0
2005-08-10 14:16:00,1.50005,1.50025,1.50005,1.50022,192300000.0
2005-08-10 14:17:00,1.50027,1.50029,1.49994,1.5002,585400003.0
2005-08-10 14:18:00,1.50023,1.50063,1.50015,1.50027,351800000.0
2005-08-10 14:19:00,1.50021,1.50055,1.50017,1.50042,423800000.0
2005-08-10 14:20:00,1.50031,1.50031,1.49995,1.50009,236200001.0
2005-08-10 14:21:00,1.50033,1.50046,1.50012,1.50024,386900001.0
2005-08-10 14:22:00,1.5003,1.50045,1.49984,1.50005,653500001.0
2005-08-10 14:23:00,1.50035,1.50047,1.50022,1.50031,172000000.0
2005-08-10 14:24:00,1.50017,1.50062,1.50012,1.50035,466300001.0
2005-08-10 14:25:00,1.50034,1.50056,1.50024,1.50051,544800000.0
2005-08-10 14:26:00,1.50055,1.50068,1.50048,1.50059,606900000.0
2005-08-10 14:27:00,1.50061,1.50063,1.50029,1.50047,368900000.0
2005-08-10 14:28:00,1.50041,1.50047,1.49995,1.50029,34800000.0
2005-08-10 14:29:00,1.50011,1.50037,1.50004,1.50037,44400000.0
2005-08-10 14:30:00,1.50057,1.50057,1.49983,1.50038,42000000.0
2005-08-10 14:31:00,1.50009,1.50046,1.50009,1.50038,51800000.0
2005-08-10 14:32:00,1.50054,1.50067,1.50041,1.50063,15400000.0
2005-08-10 14:33:00,1.50013,1.50013,1.49978,1.49978,40200000.0
2005-08-10 14:34:00,1.49986,1.49995,1.49971,1.49994,25400000.0
2005-08-10 14:35:00,1.50012,1.50031,1.5,1.50026,25800000.0
2005-08-10 14:36:00,1.50034,1.50034,1.49957,1.49957,42300000.0
2005-08-10 14:37:00,1.50016,1.50019,1.49984,1.50019,40900000.0
2005-08-10 14:38:00,1.50051,1.50051,1.50005,1.50021,44600000.0
2005-08-10 14:39:00,1.49985,1.50021,1.49935,1.49999,23200000.0
2005-08-10 14:40:00,1.49991,1.49999,1.49967,1.49973,33800000.0
2005-08-10 14:41:00,1.49961,1.49987,1.49947,1.49972,40200000.0
2005-08-10 14:42:00,1.49942,1.49981,1.49905,1.49905,70800000.0
2005-08-10 14:43:00,1.49946,1.4996,1.4992,1.49922,46000000.0
2005-08-10 14:44:00,1.49895,1.49895,1.49832,1.49843,63700000.0
2005-08-10 14:45:00,1.49755,1.49792,1.49733,1.49792,42500000.0
2005-08-10 14:46:00,1.4981,1.49843,1.49786,1.49817,31400000.0
2005-08-10 14:47:00,1.49828,1.49828,1.4974,1.49747,42000001.0
2005-08-10 14:48:00,1.49739,1.49808,1.49739,1.49808,32000000.0
2005-08-10 14:49:00,1.4981,1.49813,1.49796,1.498,38600000.0
2005-08-10 14:50:00,1.49801,1.49884,1.49801,1.49884,35200000.0
2005-08-10 14:51:00,1.49874,1.49876,1.49845,1.49861,35300000.0
2005-08-10 14:52:00,1.4986,1.49878,1.49855,1.49871,55400000.0
2005-08-10 14:53:00,1.49834,1.49849,1.49795,1.49824,28800000.0
2005-08-10 14:54:00,1.49841,1.49856,1.49814,1.4982,55200001.0
2005-08-10 14:55:00,1.49862,1.49874,1.49846,1.49851,32400000.0
2005-08-10 14:56:00,1.49865,1.49884,1.49843,1.49884,39800000.0
2005-08-10 14:57:00,1.49881,1.49907,1.49875,1.49905,38400000.0
2005-08-10 14:58:00,1.49934,1.49955,1.49926,1.49926,51800000.0
2005-08-10 14:59:00,1.49924,1.49953,1.49921,1.49931,41400000.0
2005-08-10 15:00:00,1.49934,1.49944,1.49902,1.49902,49100000.0
2005-08-10 15:01:00,1.49954,1.49954,1.49919,1.49919,27800000.0
2005-08-10 15:02:00,1.49933,1.49934,1.49905,1.49917,56500000.0
2005-08-10 15:03:00,1.49921,1.49939,1.49891,1.49929,50800000.0
2005-08-10 15:04:00,1.49936,1.49984,1.49936,1.49963,36700000.0
2005-08-10 15:05:00,1.49962,1.49966,1.49951,1.49963,21000000.0
2005-08-10 15:06:00,1.49965,1.49981,1.49928,1.4998,64700000.0
2005-08-10 15:07:00,1.49984,1.49984,1.49951,1.49977,45200000.0
2005-08-10 15:08:00,1.49968,1.49981,1.49939,1.49957,49400000.0
2005-08-10 15:09:00,1.49942,1.49951,1.49912,1.49951,46400000.0
2005-08-10 15:10:00,1.49975,1.49986,1.49957,1.49963,42600000.0
2005-08-10 15:11:00,1.49951,1.49972,1.49946,1.49964,29400000.0
2005-08-10 15:12:00,1.49982,1.49999,1.49974,1.49974,50100000.0
2005-08-10 15:13:00,1.49987,1.49987,1.4997,1.49981,28000000.0
2005-08-10 15:14:00,1.49958,1.49985,1.49958,1.49976,30200000.0
2005-08-10 15:15:00,1.49975,1.49978,1.49933,1.49978,44000000.0
2005-08-10 15:16:00,1.49975,1.49997,1.49975,1.49997,30400000.0
2005-08-10 15:17:00,1.50004,1.5001,1.49987,1.50009,28600000.0
2005-08-10 15:18:00,1.50013,1.50059,1.50011,1.50059,50800000.0
2005-08-10 15:19:00,1.50037,1.50037,1.49989,1.50025,43700000.0
2005-08-10 15:20:00,1.50041,1.50066,1.50041,1.5006,55200001.0
2005-08-10 15:21:00,1.50057,1.50097,1.50049,1.50097,28400000.0
2005-08-10 15:22:00,1.50077,1.50109,1.50075,1.50105,56200000.0
2005-08-10 15:23:00,1.50106,1.50106,1.50074,1.50085,17000000.0
2005-08-10 15:24:00,1.50077,1.50077,1.50056,1.50062,29000000.0
2005-08-10 15:25:00,1.50028,1.50028,1.49979,1.49987,25800000.0
2005-08-10 15:26:00,1.50002,1.50004,1.49986,1.50004,27500000.0
2005-08-10 15:27:00,1.49995,1.50004,1.49967,1.49998,52500000.0
2005-08-10 15:28:00,1.49984,1.49987,1.49918,1.49948,35200000.0
2005-08-10 15:29:00,1.49949,1.49956,1.49933,1.49934,35800000.0
2005-08-10 15:30:00,1.49954,1.49981,1.49941,1.49981,52100000.0
2005-08-10 15:31:00,1.49983,1.49999,1.49979,1.49992,47400000.0
2005-08-10 15:32:00,1.4998,1.49999,1.49945,1.49999,51300000.0
2005-08-10 15:33:00,1.50003,1.50005,1.49975,1.50001,35600000.0
2005-08-10 15:34:00,1.50007,1.50033,1.50005,1.50005,31600000.0
2005-08-10 15:35:00,1.50016,1.50031,1.49997,1.49997,29200000.0
2005-08-10 15:36:00,1.50038,1.50061,1.50028,1.50061,36400000.0
2005-08-10 15:37:00,1.50073,1.50107,1.50073,1.50084,40200000.0
2005-08-10 15:38:00,1.50066,1.50066,1.50038,1.5005,37400000.0
2005-08-10 15:39:00,1.50037,1.50041,1.50019,1.50041,40800000.0
2005-08-10 15:40:00,1.5004,1.50051,1.50018,1.50025,39100000.0
2005-08-10 15:41:00,1.50065,1.5007,1.50026,1.5007,23400000.0
2005-08-10 15:42:00,1.50082,1.50088,1.50038,1.50056,36500000.0
2005-08-10 15:43:00,1.50055,1.50063,1.50027,1.50056,48800000.0
2005-08-10 15:44:00,1.50052,1.50082,1.50035,1.50079,24800000.0
2005-08-10 15:45:00,1.50071,1.50125,1.50071,1.50102,66100000.0
2005-08-10 15:46:00,1.50104,1.50119,1.50096,1.50096,32500000.0
2005-08-10 15:47:00,1.50114,1.50125,1.50076,1.50125,82900000.0
2005-08-10 15:48:00,1.50126,1.5018,1.50105,1.50172,42700000.0
2005-08-10 15:49:00,1.50181,1.50189,1.50169,1.50188,44800000.0
2005-08-10 15:50:00,1.5017,1.50235,1.5017,1.50227,22000000.0
2005-08-10 15:51:00,1.50205,1.50207,1.50174,1.50204,30600000.0
2005-08-10 15:52:00,1.502,1.50203,1.50181,1.50188,39200000.0
2005-08-10 15:53:00,1.50183,1.50221,1.50183,1.50204,48400000.0
2005-08-10 15:54:00,1.50208,1.50315,1.502,1.503,39000000.0
2005-08-10 15:55:00,1.50318,1.50321,1.50273,1.50284,40700000.0
2005-08-10 15:56:00,1.5027,1.50291,1.50222,1.50251,29800000.0
2005-08-10 15:57:00,1.50226,1.50239,1.50212,1.50214,18600000.0
2005-08-10 15:58:00,1.50228,1.50247,1.50203,1.50242,28000000.0
2005-08-10 15:59:00,1.50236,1.50252,1.50223,1.50252,33800000.0
2005-08-10 16:00:00,1.50278,1.50296,1.50242,1.50272,21000000.0
2005-08-10 16:01:00,1.50251,1.5028,1.50238,1.5025,40400000.0
2005-08-10 16:02:00,1.50297,1.50307,1.5026,1.50289,27200000.0
2005-08-10 16:03:00,1.5034,1.50358,1.50269,1.50304,23000000.0
2005-08-10 16:04:00,1.50311,1.50361,1.50311,1.50319,23000000.0
2005-08-10 16:05:00,1.50306,1.50309,1.50286,1.50309,23600000.0
2005-08-10 16:06:00,1.5028,1.50416,1.50272,1.50399,49400000.0
2005-08-10 16:07:00,1.50389,1.50389,1.50346,1.50363,44200000.0
2005-08-10 16:08:00,1.50342,1.50373,1.50281,1.5035,33500000.0
2005-08-10 16:09:00,1.5032,1.50331,1.50291,1.50311,35200000.0
2005-08-10 16:10:00,1.50321,1.50321,1.50271,1.50272,25200000.0
2005-08-10 16:11:00,1.50256,1.50278,1.50214,1.50219,35800000.0
2005-08-10 16:12:00,1.5019,1.50276,1.5019,1.50276,46800000.0
2005-08-10 16:13:00,1.50262,1.50305,1.50244,1.50305,40300000.0
2005-08-10 16:14:00,1.50269,1.50314,1.50248,1.50314,56200000.0
2005-08-10 16:15:00,1.50306,1.50326,1.5028,1.50323,47400000.0
2005-08-10 16:16:00,1.50343,1.50345,1.50297,1.50312,33000000.0
2005-08-10 16:17:00,1.50274,1.50274,1.50239,1.50242,29200000.0
2005-08-10 16:18:00,1.50258,1.50296,1.50258,1.50279,48300000.0
2005-08-10 16:19:00,1.50282,1.50282,1.50243,1.50243,45500000.0
2005-08-10 16:20:00,1.50234,1.50256,1.50228,1.50253,51600000.0
2005-08-10 16:21:00,1.50266,1.50281,1.50252,1.50271,53400000.0
2005-08-10 16:22:00,1.5028,1.5029,1.50265,1.50271,45800000.0
2005-08-10 16:23:00,1.50281,1.50301,1.50276,1.50301,54200001.0
2005-08-10 16:24:00,1.50303,1.50303,1.50242,1.50242,32800000.0
2005-08-10 16:25:00,1.50257,1.50276,1.50214,1.5024,46500000.0
2005-08-10 16:26:00,1.50224,1.50246,1.50205,1.50205,55500000.0
2005-08-10 16:27:00,1.50203,1.50242,1.50203,1.50205,41800001.0
2005-08-10 16:28:00,1.50221,1.50222,1.502,1.50218,50600000.0
2005-08-10 16:29:00,1.50232,1.50237,1.50221,1.50231,42000001.0
2005-08-10 16:30:00,1.50235,1.50235,1.502,1.5021,54700000.0
2005-08-10 16:31:00,1.50213,1.50221,1.50204,1.50206,36400000.0
2005-08-10 16:32:00,1.50233,1.5025,1.50208,1.50238,36400000.0
2005-08-10 16:33:00,1.50246,1.50251,1.50231,1.50236,54000001.0
2005-08-10 16:34:00,1.50235,1.50248,1.50209,1.50233,47800000.0
2005-08-10 16:35:00,1.50267,1.50276,1.50256,1.50276,47000000.0
2005-08-10 16:36:00,1.50252,1.50283,1.50242,1.50267,57300001.0
2005-08-10 16:37:00,1.50279,1.5028,1.50243,1.50275,48100000.0
2005-08-10 16:38:00,1.50267,1.50274,1.50251,1.50264,50600000.0
2005-08-10 16:39:00,1.50266,1.50266,1.50234,1.50239,28400000.0
2005-08-10 16:40:00,1.50215,1.50226,1.50214,1.50226,32600000.0
2005-08-10 16:41:00,1.50198,1.50271,1.50198,1.50243,25400000.0
2005-08-10 16:42:00,1.50241,1.50241,1.50185,1.50189,19600000.0
2005-08-10 16:43:00,1.50192,1.50196,1.50163,1.50188,59400000.0
2005-08-10 16:44:00,1.50181,1.50203,1.50155,1.50203,37500000.0
2005-08-10 16:45:00,1.50188,1.50209,1.50186,1.50193,27700000.0
2005-08-10 16:46:00,1.50208,1.50208,1.5017,1.50189,63700000.0
2005-08-10 16:47:00,1.502,1.502,1.50125,1.50129,49200000.0
2005-08-10 16:48:00,1.50166,1.50166,1.50107,1.50131,30600000.0
2005-08-10 16:49:00,1.50151,1.50178,1.50143,1.50178,33000000.0
2005-08-10 16:50:00,1.50172,1.50187,1.50131,1.50131,40700000.0
2005-08-10 16:51:00,1.50129,1.50169,1.50122,1.50169,39200000.0
2005-08-10 16:52:00,1.50174,1.50196,1.50171,1.50179,56400000.0
2005-08-10 16:53:00,1.50181,1.50181,1.50148,1.50153,56100000.0
2005-08-10 16:54:00,1.5015,1.50164,1.50135,1.50151,36300000.0
2005-08-10 16:55:00,1.50145,1.50145,1.50101,1.50113,34900000.0
2005-08-10 16:56:00,1.50108,1.50124,1.50077,1.50085,51800000.0
2005-08-10 16:57:00,1.5008,1.50117,1.5008,1.50107,28400000.0
2005-08-10 16:58:00,1.50088,1.50102,1.50077,1.50077,35400000.0
2005-08-10 16:59:00,1.50073,1.50073,1.50037,1.50068,31600000.0
2005-08-10 17:00:00,1.50021,1.50069,1.50021,1.50039,36800000.0
2005-08-10 17:01:00,1.50029,1.50062,1.50023,1.50045,52800000.0
2005-08-10 17:02:00,1.49994,1.49994,1.4997,1.49986,29900000.0
2005-08-10 17:03:00,1.49939,1.49961,1.49929,1.49955,44200000.0
2005-08-10 17:04:00,1.49965,1.49966,1.4993,1.49948,51800000.0
2005-08-10 17:05:00,1.49936,1.49947,1.49895,1.49933,32400001.0
2005-08-10 17:06:00,1.49902,1.49902,1.49856,1.49886,42500000.0
2005-08-10 17:07:00,1.49893,1.49919,1.49893,1.49915,48500000.0
2005-08-10 17:08:00,1.4992,1.49954,1.499,1.49923,39000000.0
2005-08-10 17:09:00,1.49907,1.49924,1.49882,1.49924,52200000.0
2005-08-10 17:10:00,1.49912,1.49933,1.49901,1.49901,36600000.0
2005-08-10 17:11:00,1.49878,1.49878,1.49832,1.49839,27200000.0
2005-08-10 17:12:00,1.4982,1.4985,1.49816,1.4985,58000000.0
2005-08-10 17:13:00,1.49843,1.4985,1.49827,1.49848,37800000.0
2005-08-10 17:14:00,1.49792,1.49828,1.49787,1.49787,38400000.0
2005-08-10 17:15:00,1.49817,1.49817,1.49706,1.49706,36300000.0
2005-08-10 17:16:00,1.49727,1.49742,1.4968,1.4968,41800000.0
2005-08-10 17:17:00,1.49688,1.49707,1.49635,1.49666,25400000.0
2005-08-10 17:18:00,1.49699,1.49699,1.49667,1.49695,49700000.0
2005-08-10 17:19:00,1.49653,1.49666,1.49641,1.49663,35800000.0
2005-08-10 17:20:00,1.49653,1.49654,1.49584,1.49596,39600000.0
2005-08-10 17:21:00,1.49623,1.49623,1.49572,1.49603,49400000.0
2005-08-10 17:22:00,1.49602,1.49637,1.49593,1.49624,51600000.0
2005-08-10 17:23:00,1.49601,1.49639,1.49601,1.49621,31500000.0
2005-08-10 17:24:00,1.49631,1.49652,1.4962,1.49635,31000000.0
2005-08-10 17:25:00,1.49633,1.49691,1.49633,1.49684,33800000.0
2005-08-10 17:26:00,1.4967,1.49676,1.49653,1.49666,48200001.0
2005-08-10 17:27:00,1.4969,1.49706,1.49646,1.49646,33000000.0
2005-08-10 17:28:00,1.49656,1.49699,1.49656,1.49677,51200001.0
2005-08-10 17:29:00,1.49695,1.4972,1.49675,1.497,41600000.0
2005-08-10 17:30:00,1.49685,1.49685,1.49546,1.49613,66500001.0
2005-08-10 17:31:00,1.49631,1.49662,1.49627,1.49638,59700000.0
2005-08-10 17:32:00,1.49633,1.4967,1.49633,1.49636,43400000.0
2005-08-10 17:33:00,1.49643,1.49654,1.4958,1.49592,52800000.0
2005-08-10 17:34:00,1.49594,1.49632,1.49592,1.49613,43500000.0
2005-08-10 17:35:00,1.49616,1.49633,1.49596,1.49612,35000000.0
2005-08-10 17:36:00,1.49654,1.49657,1.49631,1.4964,30200000.0
2005-08-10 17:37:00,1.49643,1.49668,1.49602,1.49668,30800000.0
2005-08-10 17:38:00,1.49655,1.49683,1.49636,1.49636,37000000.0
2005-08-10 17:39:00,1.4966,1.4966,1.49636,1.49657,51800000.0
2005-08-10 17:40:00,1.49634,1.4965,1.49629,1.49629,35200001.0
2005-08-10 17:41:00,1.4961,1.49623,1.49564,1.49564,36000000.0
2005-08-10 17:42:00,1.49529,1.49562,1.49494,1.49534,46200000.0
2005-08-10 17:43:00,1.49519,1.49519,1.49469,1.49469,36200000.0
2005-08-10 17:44:00,1.49462,1.49477,1.49455,1.49465,31800000.0
2005-08-10 17:45:00,1.49499,1.49502,1.49447,1.49462,32400000.0
2005-08-10 17:46:00,1.49464,1.49464,1.49418,1.49442,44400000.0
2005-08-10 17:47:00,1.49415,1.49424,1.49372,1.49372,33600000.0
2005-08-10 17:48:00,1.49393,1.49417,1.49368,1.49413,39800000.0
2005-08-10 17:49:00,1.49439,1.49447,1.49385,1.49429,42400000.0
2005-08-10 17:50:00,1.49455,1.49499,1.49455,1.49499,37800000.0
2005-08-10 17:51:00,1.49505,1.49537,1.4949,1.4949,38700000.0
2005-08-10 17:52:00,1.49509,1.49516,1.4948,1.4949,41800001.0
2005-08-10 17:53:00,1.49494,1.49506,1.4948,1.49493,22000000.0
2005-08-10 17:54:00,1.49489,1.49508,1.49431,1.49468,30200000.0
2005-08-10 17:55:00,1.49473,1.4949,1.49423,1.4949,43200001.0
2005-08-10 17:56:00,1.49482,1.49496,1.49473,1.49473,51800000.0
2005-08-10 17:57:00,1.49474,1.4951,1.49466,1.495,49600000.0
2005-08-10 17:58:00,1.49503,1.49503,1.49464,1.49497,45700000.0
2005-08-10 17:59:00,1.49485,1.49531,1.49485,1.49505,40800000.0
2005-08-10 18:00:00,1.49534,1.49534,1.49503,1.49515,42200000.0
2005-08-10 18:01:00,1.4953,1.49544,1.49483,1.49511,29800000.0
2005-08-10 18:02:00,1.49512,1.49529,1.49501,1.49516,79200000.0
2005-08-10 18:03:00,1.49506,1.49551,1.49506,1.4954,49200000.0
2005-08-10 18:04:00,1.49588,1.49607,1.49562,1.49562,34000000.0
2005-08-10 18:05:00,1.49557,1.49578,1.49543,1.49567,25800000.0
2005-08-10 18:06:00,1.49568,1.49609,1.49552,1.49582,33000000.0
2005-08-10 18:07:00,1.49606,1.4961,1.49578,1.4961,57400000.0
2005-08-10 18:08:00,1.49604,1.49633,1.49604,1.49629,25800000.0
2005-08-10 18:09:00,1.49641,1.49647,1.49626,1.49626,52800000.0
2005-08-10 18:10:00,1.4962,1.49636,1.49601,1.4961,51200000.0
2005-08-10 18:11:00,1.49599,1.49613,1.49571,1.49596,44700000.0
2005-08-10 18:12:00,1.49593,1.49605,1.49587,1.49587,30200000.0
2005-08-10 18:13:00,1.49582,1.4961,1.4957,1.49586,42200000.0
2005-08-10 18:14:00,1.49527,1.49591,1.49527,1.49581,26000000.0
2005-08-10 18:15:00,1.4956,1.49585,1.49554,1.49556,29000000.0
2005-08-10 18:16:00,1.49556,1.49579,1.49556,1.49562,28800000.0
2005-08-10 18:17:00,1.49569,1.49581,1.49538,1.49538,37000000.0
2005-08-10 18:18:00,1.49548,1.49559,1.49473,1.49503,45600000.0
2005-08-10 18:19:00,1.49551,1.49571,1.49546,1.49546,33800000.0
2005-08-10 18:20:00,1.49564,1.4959,1.49557,1.49557,41800000.0
2005-08-10 18:21:00,1.49557,1.49568,1.49532,1.49547,38600000.0
2005-08-10 18:22:00,1.49555,1.49577,1.49537,1.49537,30100000.0
2005-08-10 18:23:00,1.49552,1.49579,1.49552,1.49557,28200000.0
2005-08-10 18:24:00,1.4955,1.49557,1.49532,1.49547,37400000.0
2005-08-10 18:25:00,1.49566,1.4957,1.49538,1.49558,27200000.0
2005-08-10 18:26:00,1.49564,1.49564,1.49559,1.49559,35400000.0
2005-08-10 18:27:00,1.49563,1.49591,1.49544,1.49585,32600000.0
2005-08-10 18:28:00,1.49568,1.49585,1.49564,1.49566,37800000.0
2005-08-10 18:29:00,1.49571,1.49604,1.49565,1.49599,35000000.0
2005-08-10 18:30:00,1.49599,1.49602,1.49588,1.49591,25400000.0
2005-08-10 18:31:00,1.49601,1.49606,1.49586,1.49601,35000000.0
2005-08-10 18:32:00,1.49608,1.49608,1.49585,1.49601,33200000.0
2005-08-10 18:33:00,1.49596,1.49612,1.49581,1.49584,30600000.0
2005-08-10 18:34:00,1.49605,1.49611,1.4958,1.49604,26600000.0
2005-08-10 18:35:00,1.49605,1.49612,1.49588,1.49606,37200000.0
2005-08-10 18:36:00,1.49586,1.49597,1.49568,1.49569,56600001.0
2005-08-10 18:37:00,1.4956,1.4956,1.4952,1.49533,23600000.0
2005-08-10 18:38:00,1.49536,1.49556,1.49524,1.49556,54100000.0
2005-08-10 18:39:00,1.49543,1.49587,1.49543,1.49566,25400000.0
2005-08-10 18:40:00,1.49559,1.49564,1.49525,1.49531,33000000.0
2005-08-10 18:41:00,1.49549,1.49588,1.49549,1.49588,31500000.0
2005-08-10 18:42:00,1.49585,1.49585,1.49562,1.49576,41400000.0
2005-08-10 18:43:00,1.49564,1.49584,1.49543,1.49548,28600000.0
2005-08-10 18:44:00,1.49561,1.49581,1.49543,1.49567,32800000.0
2005-08-10 18:45:00,1.49587,1.49605,1.49582,1.49592,34700000.0
2005-08-10 18:46:00,1.49611,1.49611,1.49587,1.49587,36800000.0
2005-08-10 18:47:00,1.49597,1.49601,1.49587,1.49588,38700000.0
2005-08-10 18:48:00,1.49584,1.49604,1.49575,1.49598,41800001.0
2005-08-10 18:49:00,1.49585,1.49599,1.49568,1.49583,25400000.0
2005-08-10 18:50:00,1.49598,1.49616,1.49589,1.49604,38000000.0
2005-08-10 18:51:00,1.49607,1.49607,1.4958,1.49592,47600000.0
2005-08-10 18:52:00,1.49574,1.49604,1.49574,1.49584,45800000.0
2005-08-10 18:53:00,1.49591,1.49598,1.49581,1.49586,27800000.0
2005-08-10 18:54:00,1.49596,1.49609,1.49556,1.49609,41300000.0
2005-08-10 18:55:00,1.49597,1.49615,1.49597,1.49609,25400000.0
2005-08-10 18:56:00,1.49581,1.49619,1.49571,1.49571,34600000.0
2005-08-10 18:57:00,1.49598,1.49611,1.49598,1.49608,31400000.0
2005-08-10 18:58:00,1.49604,1.49616,1.49589,1.49601,32600000.0
2005-08-10 18:59:00,1.4961,1.4961,1.49564,1.49587,37500000.0
2005-08-10 19:00:00,1.49595,1.49595,1.49553,1.4959,34400000.0
2005-08-10 19:01:00,1.49613,1.4962,1.49575,1.49589,54300000.0
2005-08-10 19:02:00,1.49592,1.49607,1.49587,1.49607,22700000.0
2005-08-10 19:03:00,1.49584,1.4961,1.49576,1.49607,46500000.0
2005-08-10 19:04:00,1.49603,1.49606,1.49574,1.49592,26600000.0
2005-08-10 19:05:00,1.49589,1.49598,1.49569,1.4957,38200000.0
2005-08-10 19:06:00,1.4957,1.49571,1.4955,1.49566,29400000.0
2005-08-10 19:07:00,1.49558,1.49588,1.49558,1.49582,56000000.0
2005-08-10 19:08:00,1.4955,1.49566,1.4955,1.49559,47100000.0
2005-08-10 19:09:00,1.49568,1.4958,1.49559,1.49559,25200000.0
2005-08-10 19:10:00,1.49579,1.49584,1.49539,1.49539,51800000.0
2005-08-10 19:11:00,1.49571,1.49571,1.49552,1.49556,31600000.0
2005-08-10 19:12:00,1.49518,1.49566,1.49518,1.49566,30600000.0
2005-08-10 19:13:00,1.49556,1.49581,1.4955,1.49581,33000000.0
2005-08-10 19:14:00,1.49569,1.49593,1.49556,1.49593,56600001.0
2005-08-10 19:15:00,1.4958,1.49592,1.4956,1.4959,32000000.0
2005-08-10 19:16:00,1.49568,1.49601,1.49564,1.49564,25200000.0
2005-08-10 19:17:00,1.49566,1.49582,1.49555,1.49569,44300000.0
2005-08-10 19:19:00,1.49586,1.49586,1.49535,1.49576,44800000.0
2005-08-10 19:20:00,1.49576,1.49586,1.49551,1.49576,48400000.0
2005-08-10 19:21:00,1.49561,1.49586,1.49561,1.49574,21800000.0
2005-08-10 19:22:00,1.49581,1.49589,1.49566,1.49579,25800000.0
2005-08-10 19:23:00,1.49561,1.49583,1.49536,1.49581,56400000.0
2005-08-10 19:24:00,1.49584,1.49591,1.4957,1.49586,44300000.0
2005-08-10 19:25:00,1.49592,1.49592,1.49562,1.49589,30800000.0
2005-08-10 19:26:00,1.49575,1.49594,1.49554,1.49581,19000000.0
2005-08-10 19:27:00,1.4958,1.49592,1.49557,1.49588,42200000.0
2005-08-10 19:28:00,1.49571,1.49586,1.49556,1.49571,33900000.0
2005-08-10 19:29:00,1.49563,1.49576,1.49533,1.49573,23000000.0
2005-08-10 19:30:00,1.49569,1.49569,1.49559,1.49559,50600001.0
2005-08-10 19:31:00,1.49566,1.49574,1.49556,1.49574,61400000.0
2005-08-10 19:32:00,1.49568,1.49579,1.49557,1.49567,35000000.0
2005-08-10 19:33:00,1.49561,1.49589,1.49551,1.49589,36800000.0
2005-08-10 19:34:00,1.49589,1.49589,1.49565,1.49571,32800000.0
2005-08-10 19:35:00,1.49584,1.49616,1.49556,1.49616,32800000.0
2005-08-10 19:36:00,1.49603,1.49623,1.49595,1.49611,29400000.0
2005-08-10 19:37:00,1.49626,1.49628,1.49581,1.49581,29400000.0
2005-08-10 19:38:00,1.49565,1.49616,1.49565,1.49599,28200000.0
2005-08-10 19:39:00,1.49623,1.49626,1.49603,1.4961,57200000.0
2005-08-10 19:40:00,1.49602,1.49634,1.49599,1.49619,42400000.0
2005-08-10 19:41:00,1.49628,1.49676,1.49628,1.49649,40900000.0
2005-08-10 19:42:00,1.49639,1.49666,1.49627,1.49666,40000000.0
2005-08-10 19:43:00,1.49634,1.49634,1.49597,1.49624,26000000.0
2005-08-10 19:44:00,1.49626,1.49631,1.49615,1.49623,35000000.0
2005-08-10 19:45:00,1.49614,1.49625,1.49604,1.49607,34800000.0
2005-08-10 19:46:00,1.49619,1.49629,1.49581,1.49581,48100000.0
2005-08-10 19:47:00,1.49615,1.49639,1.49609,1.49622,43500000.0
2005-08-10 19:48:00,1.49634,1.49634,1.49619,1.49621,42400000.0
2005-08-10 19:49:00,1.49614,1.49629,1.49612,1.49612,38600001.0
2005-08-10 19:50:00,1.4964,1.4964,1.49617,1.49636,32900000.0
2005-08-10 19:51:00,1.49618,1.49641,1.49618,1.49634,33800000.0
2005-08-10 19:52:00,1.49643,1.49676,1.49643,1.49661,34800000.0
2005-08-10 19:53:00,1.49664,1.49682,1.4964,1.49677,49000000.0
2005-08-10 19:54:00,1.4967,1.49683,1.49668,1.49676,29600000.0
2005-08-10 19:55:00,1.49677,1.49709,1.49677,1.49704,22600000.0
2005-08-10 19:56:00,1.49704,1.49724,1.49689,1.49703,29200000.0
2005-08-10 19:57:00,1.49715,1.49722,1.4969,1.49701,28200000.0
2005-08-10 19:58:00,1.49687,1.49698,1.49679,1.49679,31000000.0
2005-08-10 19:59:00,1.49697,1.49704,1.49687,1.49687,42500000.0
2005-08-10 20:00:00,1.49687,1.4971,1.49667,1.49667,39400000.0
2005-08-10 20:01:00,1.49702,1.49715,1.4969,1.4969,45400001.0
2005-08-10 20:02:00,1.49699,1.49699,1.49668,1.49685,34900000.0
2005-08-10 20:03:00,1.49735,1.49762,1.49728,1.49756,33000000.0
2005-08-10 20:04:00,1.49752,1.49763,1.4972,1.49745,44000000.0
2005-08-10 20:05:00,1.49758,1.49776,1.49752,1.49757,30600000.0
2005-08-10 20:06:00,1.49769,1.49777,1.49754,1.49766,30700000.0
2005-08-10 20:07:00,1.49746,1.49746,1.49707,1.49745,25800000.0
2005-08-10 20:08:00,1.49756,1.49765,1.49734,1.49753,31200000.0
2005-08-10 20:09:00,1.49762,1.49768,1.49761,1.49761,30800000.0
2005-08-10 20:10:00,1.49723,1.49765,1.4972,1.4972,39000000.0
2005-08-10 20:11:00,1.49714,1.49714,1.49694,1.49702,29600000.0
2005-08-10 20:12:00,1.49708,1.49708,1.49654,1.49697,38700000.0
2005-08-10 20:13:00,1.49705,1.49708,1.4969,1.49708,36600000.0
2005-08-10 20:14:00,1.49708,1.49739,1.49666,1.49722,21600000.0
2005-08-10 20:15:00,1.49736,1.49736,1.49711,1.49722,27600000.0
2005-08-10 20:16:00,1.49709,1.49717,1.49681,1.49681,30400000.0
2005-08-10 20:17:00,1.49695,1.49712,1.49673,1.4971,36100000.0
2005-08-10 20:18:00,1.49692,1.497,1.49648,1.49648,26000000.0
2005-08-10 20:19:00,1.49652,1.49652,1.49614,1.49638,38600000.0
2005-08-10 20:20:00,1.49656,1.49677,1.49641,1.49677,29400000.0
2005-08-10 20:21:00,1.49665,1.49672,1.49661,1.49661,40000000.0
2005-08-10 20:22:00,1.49664,1.49673,1.49652,1.49667,33000000.0
2005-08-10 20:23:00,1.4967,1.49684,1.49653,1.49676,55800000.0
2005-08-10 20:24:00,1.49688,1.49688,1.49661,1.49665,95100000.0
2005-08-10 20:25:00,1.4969,1.4969,1.49654,1.49656,41800000.0
2005-08-10 20:26:00,1.49685,1.49696,1.49662,1.4969,29200000.0
2005-08-10 20:27:00,1.49703,1.49724,1.49658,1.49687,36200000.0
2005-08-10 20:28:00,1.49695,1.4974,1.49695,1.4974,23600000.0
2005-08-10 20:29:00,1.49744,1.49761,1.49709,1.49746,35600000.0
2005-08-10 20:30:00,1.4977,1.4977,1.49732,1.49756,39600000.0
2005-08-10 20:31:00,1.49749,1.49761,1.49719,1.49756,40600000.0
2005-08-10 20:32:00,1.49733,1.49756,1.49706,1.49756,55900000.0
2005-08-10 20:33:00,1.49767,1.49767,1.49732,1.49757,34000000.0
2005-08-10 20:34:00,1.49743,1.49754,1.49724,1.49754,33600000.0
2005-08-10 20:35:00,1.49755,1.49791,1.49755,1.49791,26100000.0
2005-08-10 20:36:00,1.49797,1.49826,1.49788,1.49802,47000000.0
2005-08-10 20:37:00,1.49818,1.49834,1.49802,1.49834,44800000.0
2005-08-10 20:38:00,1.49853,1.49853,1.49821,1.49825,42000000.0
2005-08-10 20:39:00,1.49809,1.49824,1.49789,1.49804,47800000.0
2005-08-10 20:40:00,1.49809,1.49832,1.49809,1.49817,35600000.0
2005-08-10 20:41:00,1.49821,1.49828,1.49795,1.49817,37900000.0
2005-08-10 20:42:00,1.49808,1.49821,1.49776,1.49821,61400000.0
2005-08-10 20:43:00,1.4979,1.4979,1.49747,1.49747,35200000.0
2005-08-10 20:44:00,1.49781,1.49794,1.49756,1.4979,41200000.0
2005-08-10 20:45:00,1.49775,1.49794,1.49774,1.49774,36400000.0
2005-08-10 20:46:00,1.49799,1.49801,1.49789,1.49799,50900000.0
2005-08-10 20:47:00,1.49799,1.49804,1.49764,1.49791,34600000.0
2005-08-10 20:48:00,1.49778,1.49804,1.49773,1.49792,63400000.0
2005-08-10 20:49:00,1.49781,1.4979,1.49781,1.49785,65300002.0
2005-08-10 20:50:00,1.49786,1.49798,1.49778,1.49796,91900001.0
2005-08-10 20:51:00,1.49779,1.49803,1.49779,1.49783,27800000.0
2005-08-10 20:52:00,1.49777,1.49797,1.49772,1.49787,34800001.0
2005-08-10 20:53:00,1.49782,1.49809,1.49782,1.49802,91600003.0
2005-08-10 20:54:00,1.498,1.4981,1.498,1.498,27400000.0
2005-08-10 20:55:00,1.49798,1.49823,1.49791,1.49819,27400000.0
2005-08-10 20:56:00,1.49813,1.49847,1.49813,1.49847,60900001.0
2005-08-10 20:57:00,1.49829,1.49831,1.49815,1.49819,30800000.0
2005-08-10 20:58:00,1.49829,1.49829,1.49751,1.49809,56500000.0
2005-08-10 20:59:00,1.49793,1.49836,1.49782,1.49796,47100000.0
2005-08-10 21:00:00,1.49811,1.49825,1.49778,1.49818,23400000.0
2005-08-10 21:01:00,1.49827,1.4985,1.49776,1.49776,39800001.0
2005-08-10 21:02:00,1.49825,1.49852,1.4981,1.49846,59000000.0
2005-08-10 21:03:00,1.4984,1.4984,1.49819,1.49819,34200000.0
2005-08-10 21:04:00,1.49823,1.49831,1.49813,1.49831,17000000.0
2005-08-10 21:05:00,1.49808,1.49843,1.49808,1.4981,52100000.0
2005-08-10 21:06:00,1.49834,1.49859,1.49834,1.49859,28000000.0
2005-08-10 21:07:00,1.49869,1.49871,1.49823,1.49824,27800000.0
2005-08-10 21:08:00,1.49828,1.49839,1.49816,1.49839,31200000.0
2005-08-10 21:09:00,1.49837,1.49843,1.49824,1.49833,33000000.0
2005-08-10 21:10:00,1.49823,1.49823,1.49794,1.49812,31400000.0
2005-08-10 21:11:00,1.49811,1.4983,1.4978,1.49783,25400000.0
2005-08-10 21:12:00,1.49796,1.49805,1.49768,1.49768,31900000.0
2005-08-10 21:13:00,1.49744,1.49764,1.49741,1.49747,49200000.0
2005-08-10 21:14:00,1.49741,1.49782,1.49741,1.49759,42800000.0
2005-08-10 21:15:00,1.49758,1.49783,1.49754,1.49766,40500000.0
2005-08-10 21:16:00,1.49735,1.49783,1.49735,1.49783,28400000.0
2005-08-10 21:17:00,1.49781,1.49781,1.49734,1.49734,56400000.0
2005-08-10 21:18:00,1.4978,1.4978,1.49696,1.49762,30600000.0
2005-08-10 21:19:00,1.49802,1.49802,1.49742,1.49746,33000000.0
2005-08-10 21:20:00,1.49745,1.49776,1.49737,1.49759,51800000.0
2005-08-10 21:21:00,1.49769,1.49794,1.49756,1.49756,38800000.0
2005-08-10 21:22:00,1.49732,1.49781,1.49732,1.49755,39600000.0
2005-08-10 21:23:00,1.49738,1.49738,1.49637,1.49642,48800000.0
2005-08-10 21:24:00,1.49683,1.49748,1.49681,1.49695,32600000.0
2005-08-10 21:25:00,1.49696,1.49701,1.4966,1.4966,59100000.0
2005-08-10 21:26:00,1.49699,1.49711,1.49689,1.49689,26600000.0
2005-08-10 21:27:00,1.49686,1.49696,1.4968,1.4968,34800000.0
2005-08-10 21:28:00,1.49704,1.49715,1.49704,1.49707,27800000.0
2005-08-10 21:29:00,1.49716,1.49719,1.49703,1.4971,39800000.0
2005-08-10 21:30:00,1.49707,1.49707,1.49683,1.49683,28000000.0
2005-08-10 21:31:00,1.49695,1.49702,1.49683,1.49693,35400000.0
2005-08-10 21:32:00,1.49699,1.49703,1.49689,1.49691,24200000.0
2005-08-10 21:33:00,1.49696,1.49702,1.49673,1.49686,37800000.0
2005-08-10 21:34:00,1.49686,1.49697,1.49678,1.49683,35200000.0
2005-08-10 21:35:00,1.49676,1.49694,1.49649,1.49694,19200000.0
2005-08-10 21:36:00,1.49701,1.49701,1.49654,1.49683,31600000.0
2005-08-10 21:37:00,1.49671,1.49671,1.49639,1.4964,37600000.0
2005-08-10 21:38:00,1.49656,1.49656,1.49642,1.49648,28400000.0
2005-08-10 21:39:00,1.49626,1.49648,1.49626,1.49647,35000000.0
2005-08-10 21:40:00,1.49631,1.49648,1.49631,1.49646,18200000.0
2005-08-10 21:41:00,1.49637,1.49641,1.49616,1.49623,47200000.0
2005-08-10 21:42:00,1.49622,1.49627,1.49587,1.49587,16000000.0
2005-08-10 21:43:00,1.49645,1.49645,1.49611,1.49612,25600000.0
2005-08-10 21:44:00,1.49638,1.49665,1.49627,1.49648,31300000.0
2005-08-10 21:45:00,1.49654,1.49661,1.49651,1.49654,28200000.0
2005-08-10 21:47:00,1.4964,1.49681,1.4964,1.49667,23600000.0
2005-08-10 21:48:00,1.49686,1.49686,1.49647,1.49657,45800000.0
2005-08-10 21:49:00,1.49655,1.49664,1.49647,1.49658,23400000.0
2005-08-10 21:50:00,1.49658,1.49658,1.4963,1.49633,43000000.0
2005-08-10 21:51:00,1.4963,1.4968,1.4963,1.4966,41800000.0
2005-08-10 21:52:00,1.49646,1.49665,1.49634,1.49648,39000000.0
2005-08-10 21:53:00,1.4965,1.49655,1.49639,1.49639,36200000.0
2005-08-10 21:54:00,1.49637,1.49675,1.49636,1.49648,46800000.0
2005-08-10 21:55:00,1.49652,1.49653,1.49628,1.49653,40800000.0
2005-08-10 21:56:00,1.49651,1.49657,1.49624,1.49625,45500000.0
2005-08-10 21:57:00,1.4964,1.49657,1.49609,1.49643,44400000.0
2005-08-10 21:58:00,1.49642,1.49664,1.49641,1.49646,22200000.0
2005-08-10 21:59:00,1.49638,1.49652,1.49623,1.49632,30400000.0
2005-08-10 22:00:00,1.4964,1.4965,1.49638,1.49648,37900000.0
2005-08-10 22:01:00,1.49637,1.49658,1.49631,1.49643,44400000.0
2005-08-10 22:02:00,1.49645,1.49647,1.49626,1.49629,32800000.0
2005-08-10 22:03:00,1.4965,1.49655,1.4963,1.49655,32600000.0
2005-08-10 22:04:00,1.49653,1.49666,1.49637,1.49652,40700000.0
2005-08-10 22:05:00,1.49662,1.49662,1.49642,1.49662,24600000.0
2005-08-10 22:06:00,1.49669,1.49669,1.49636,1.49666,36900000.0
2005-08-10 22:07:00,1.49671,1.49696,1.49671,1.49676,29000000.0
2005-08-10 22:08:00,1.49639,1.49687,1.49639,1.49683,29400000.0
2005-08-10 22:09:00,1.49673,1.49692,1.49655,1.49677,45000002.0
2005-08-10 22:10:00,1.497,1.4971,1.49687,1.49701,39200000.0
2005-08-10 22:11:00,1.49705,1.4972,1.49695,1.49695,33200000.0
2005-08-10 22:12:00,1.49718,1.49738,1.49705,1.49705,60900000.0
2005-08-10 22:13:00,1.49702,1.49714,1.49702,1.49714,31600000.0
2005-08-10 22:14:00,1.49703,1.49733,1.49703,1.49703,43800000.0
2005-08-10 22:15:00,1.49698,1.49719,1.49695,1.49702,44000000.0
2005-08-10 22:16:00,1.49697,1.4971,1.49685,1.49685,42800000.0
2005-08-10 22:17:00,1.49708,1.49716,1.49685,1.49712,23200000.0
2005-08-10 22:18:00,1.49689,1.49691,1.49657,1.49669,39400000.0
2005-08-10 22:19:00,1.49679,1.49707,1.49679,1.49688,32500000.0
2005-08-10 22:20:00,1.49714,1.49721,1.49691,1.49703,36000000.0
2005-08-10 22:21:00,1.49688,1.49703,1.49663,1.4969,34000000.0
2005-08-10 22:22:00,1.49707,1.49707,1.49674,1.4969,40800000.0
2005-08-10 22:23:00,1.49701,1.49703,1.49683,1.49683,20800000.0
2005-08-10 22:24:00,1.49696,1.497,1.49673,1.49689,36800000.0
2005-08-10 22:25:00,1.49678,1.4969,1.49669,1.4969,35000000.0
2005-08-10 22:26:00,1.49701,1.49722,1.49701,1.49721,37200001.0
2005-08-10 22:27:00,1.49697,1.49703,1.49662,1.49689,41000000.0
2005-08-10 22:28:00,1.49678,1.49714,1.49675,1.4971,60700000.0
2005-08-10 22:29:00,1.49716,1.49723,1.49698,1.49707,35000000.0
2005-08-10 22:30:00,1.49705,1.49707,1.4969,1.49695,34000000.0
2005-08-10 22:31:00,1.49704,1.49704,1.49624,1.49695,35200000.0
2005-08-10 22:32:00,1.49699,1.49717,1.4969,1.49717,42200000.0
2005-08-10 22:33:00,1.49715,1.49743,1.49715,1.49743,56800001.0
2005-08-10 22:34:00,1.49749,1.4975,1.497,1.49711,36200000.0
2005-08-10 22:35:00,1.49727,1.49734,1.49719,1.49719,36800000.0
2005-08-10 22:37:00,1.49729,1.4975,1.49725,1.4975,68100001.0
2005-08-10 22:38:00,1.49747,1.49762,1.49739,1.49755,33200000.0
2005-08-10 22:39:00,1.49753,1.49763,1.49737,1.49748,29500000.0
2005-08-10 22:40:00,1.49756,1.49769,1.4972,1.4972,70000001.0
2005-08-10 22:41:00,1.49755,1.49777,1.49755,1.49772,36100000.0
2005-08-10 22:42:00,1.49768,1.49768,1.49733,1.49751,47400000.0
2005-08-10 22:43:00,1.4976,1.49769,1.4975,1.49769,27000000.0
2005-08-10 22:44:00,1.49754,1.49767,1.49745,1.49767,31600000.0
2005-08-10 22:45:00,1.49764,1.49772,1.49752,1.49772,56600001.0
2005-08-10 22:46:00,1.49767,1.49772,1.49753,1.49754,34600001.0
2005-08-10 22:47:00,1.49768,1.49779,1.49758,1.49769,46100000.0
2005-08-10 22:48:00,1.49735,1.49771,1.49735,1.49769,32800000.0
2005-08-10 22:49:00,1.49769,1.49786,1.49746,1.49771,25600000.0
2005-08-10 22:50:00,1.49772,1.4978,1.49758,1.49758,53200002.0
2005-08-10 22:51:00,1.49777,1.49783,1.49766,1.49783,23400000.0
2005-08-10 22:52:00,1.49779,1.49779,1.49753,1.49762,42000000.0
2005-08-10 22:53:00,1.49784,1.49799,1.49759,1.49794,55100000.0
2005-08-10 22:54:00,1.49789,1.49789,1.49755,1.49762,25400000.0
2005-08-10 22:55:00,1.49774,1.49774,1.49742,1.49742,25800000.0
2005-08-10 22:56:00,1.49784,1.49784,1.4977,1.49783,24600000.0
2005-08-10 22:57:00,1.49772,1.49772,1.49739,1.49739,41900000.0
2005-08-10 22:58:00,1.49746,1.49754,1.4974,1.49745,49200001.0
2005-08-10 22:59:00,1.49764,1.49787,1.49751,1.49773,38100000.0
2005-08-10 23:00:00,1.4983,1.4983,1.4981,1.4983,36200000.0
2005-08-10 23:01:00,1.4981,1.4983,1.498,1.4981,36200000.0
2005-08-10 23:02:00,1.4983,1.4983,1.498,1.4981,36200000.0
2005-08-10 23:03:00,1.4983,1.4983,1.4983,1.4983,36200000.0
2005-08-10 23:04:00,1.4981,1.4983,1.4981,1.4983,36200000.0
2005-08-10 23:06:00,1.4985,1.4985,1.4983,1.4985,36200000.0
2005-08-10 23:07:00,1.4983,1.4983,1.4983,1.4983,36200000.0
2005-08-10 23:08:00,1.4979,1.498,1.4979,1.4979,36200000.0
2005-08-10 23:09:00,1.4981,1.4981,1.4973,1.4978,36200000.0
2005-08-10 23:10:00,1.4979,1.499,1.4978,1.4985,36200000.0
2005-08-10 23:11:00,1.4983,1.4985,1.4983,1.4983,36200000.0
2005-08-10 23:12:00,1.4985,1.4989,1.4985,1.4988,36200000.0
2005-08-10 23:13:00,1.4986,1.4989,1.4986,1.4989,36200000.0
2005-08-10 23:14:00,1.4988,1.4989,1.4985,1.4986,36200000.0
2005-08-10 23:17:00,1.4988,1.4988,1.4985,1.4985,36200000.0
2005-08-10 23:20:00,1.4986,1.4986,1.4985,1.4985,36200000.0
2005-08-10 23:21:00,1.4983,1.4986,1.4983,1.4986,36200000.0
2005-08-10 23:22:00,1.49762,1.49818,1.49756,1.49818,36200000.0
2005-08-10 23:23:00,1.49817,1.49832,1.49817,1.49832,31800000.0
2005-08-10 23:24:00,1.49852,1.4987,1.49833,1.49833,21600000.0
2005-08-10 23:25:00,1.49853,1.49886,1.49852,1.49852,40000000.0
2005-08-10 23:26:00,1.49865,1.49872,1.49853,1.49868,24600000.0
2005-08-10 23:27:00,1.49846,1.49859,1.49846,1.49846,38000000.0
2005-08-10 23:28:00,1.49844,1.49874,1.49831,1.49831,35400000.0
2005-08-10 23:29:00,1.49856,1.49883,1.49841,1.49857,64100001.0
2005-08-10 23:30:00,1.49851,1.49869,1.49848,1.49867,48300000.0
2005-08-10 23:31:00,1.49878,1.49878,1.49839,1.49876,28400000.0
2005-08-10 23:32:00,1.49848,1.49874,1.49848,1.49855,39400000.0
2005-08-10 23:33:00,1.49822,1.4983,1.49815,1.49825,41600000.0
2005-08-10 23:34:00,1.49838,1.49846,1.49818,1.49823,27600000.0
2005-08-10 23:35:00,1.49826,1.49826,1.49803,1.49804,14000000.0
2005-08-10 23:36:00,1.49818,1.4982,1.4981,1.49813,39400000.0
2005-08-10 23:37:00,1.49824,1.49824,1.49814,1.49817,25600000.0
2005-08-10 23:38:00,1.49815,1.4983,1.49809,1.4983,45800000.0
2005-08-10 23:39:00,1.49806,1.49816,1.49803,1.49816,29600000.0
2005-08-10 23:40:00,1.49836,1.49836,1.49792,1.49792,43600000.0
2005-08-10 23:41:00,1.49812,1.49819,1.49771,1.49771,33000000.0
2005-08-10 23:42:00,1.49822,1.49822,1.49799,1.49812,28400000.0
2005-08-10 23:43:00,1.49819,1.49828,1.49775,1.49819,32200000.0
2005-08-10 23:44:00,1.49821,1.49821,1.49801,1.49812,52800000.0
2005-08-10 23:46:00,1.49824,1.49831,1.49817,1.4983,63400001.0
2005-08-10 23:47:00,1.4984,1.4984,1.49816,1.49828,46800000.0
2005-08-10 23:48:00,1.49823,1.49823,1.49793,1.4981,44600000.0
2005-08-10 23:49:00,1.49818,1.49821,1.49783,1.49803,26800000.0
2005-08-10 23:50:00,1.49814,1.49835,1.49798,1.4982,38900000.0
2005-08-10 23:51:00,1.49846,1.49859,1.4983,1.49846,42000000.0
2005-08-10 23:52:00,1.49851,1.49851,1.49816,1.49846,37200000.0
2005-08-10 23:53:00,1.49871,1.49877,1.4985,1.49877,50900000.0
2005-08-10 23:54:00,1.49887,1.49907,1.49833,1.49833,35600000.0
2005-08-10 23:55:00,1.49871,1.49892,1.49871,1.49892,43600000.0
2005-08-10 23:56:00,1.49897,1.49897,1.49867,1.49879,36400000.0
2005-08-10 23:57:00,1.4987,1.49886,1.49868,1.49886,32600000.0
2005-08-10 23:58:00,1.49882,1.49895,1.49852,1.49887,34600000.0
2005-08-10 23:59:00,1.49891,1.49903,1.49879,1.49884,43100000.0
2005-08-11 00:00:00,1.49897,1.49908,1.49879,1.49897,35600000.0
2005-08-11 00:01:00,1.49907,1.49907,1.49884,1.49904,40500000.0
2005-08-11 00:02:00,1.49904,1.49904,1.49857,1.49896,61800001.0
2005-08-11 00:03:00,1.49893,1.49914,1.49893,1.49894,76300000.0
2005-08-11 00:04:00,1.49894,1.4992,1.49894,1.4992,34600000.0
2005-08-11 00:05:00,1.49911,1.49911,1.49881,1.49881,45500000.0
2005-08-11 00:06:00,1.49893,1.49912,1.49893,1.49912,38800000.0
2005-08-11 00:07:00,1.49893,1.49902,1.49875,1.49885,32800000.0
2005-08-11 00:08:00,1.49886,1.49886,1.49865,1.4988,56100000.0
2005-08-11 00:09:00,1.49902,1.49943,1.49902,1.49924,39600000.0
2005-08-11 00:10:00,1.49925,1.49942,1.49917,1.49932,32200000.0
2005-08-11 00:12:00,1.49928,1.49928,1.49842,1.49842,31300000.0
2005-08-11 00:13:00,1.49853,1.49856,1.49818,1.49853,61900001.0
2005-08-11 00:14:00,1.49853,1.49955,1.49847,1.49955,45600000.0
2005-08-11 00:15:00,1.49948,1.4997,1.49948,1.49957,42400000.0
2005-08-11 00:16:00,1.49957,1.49959,1.49933,1.49935,20800000.0
2005-08-11 00:17:00,1.49934,1.49954,1.49934,1.49954,19800000.0
2005-08-11 00:18:00,1.49954,1.49959,1.49934,1.49934,38000000.0
2005-08-11 00:19:00,1.49945,1.49961,1.49931,1.49961,34600000.0
2005-08-11 00:20:00,1.49969,1.49969,1.49932,1.49932,36000000.0
2005-08-11 00:21:00,1.49964,1.49978,1.49955,1.49967,27800000.0
2005-08-11 00:22:00,1.49934,1.49934,1.4991,1.4992,30600000.0
2005-08-11 00:23:00,1.49908,1.4992,1.49863,1.49903,42200000.0
2005-08-11 00:24:00,1.49916,1.49923,1.49901,1.49918,32900000.0
2005-08-11 00:25:00,1.49906,1.49923,1.49896,1.49911,36800000.0
2005-08-11 00:26:00,1.4991,1.49913,1.49893,1.49904,43300000.0
2005-08-11 00:27:00,1.49915,1.49915,1.49894,1.49906,48200001.0
2005-08-11 00:28:00,1.49924,1.49949,1.49918,1.49918,39000000.0
2005-08-11 00:29:00,1.49909,1.49917,1.49889,1.49893,46500000.0
2005-08-11 00:30:00,1.49866,1.49905,1.49866,1.49905,45400000.0
2005-08-11 00:31:00,1.49912,1.49912,1.49898,1.49903,25600000.0
2005-08-11 00:32:00,1.49901,1.49923,1.49893,1.49896,42200001.0
2005-08-11 00:33:00,1.4992,1.4992,1.49894,1.49919,22700000.0
2005-08-11 00:34:00,1.49914,1.49943,1.49909,1.49911,31800000.0
2005-08-11 00:35:00,1.49929,1.49929,1.49909,1.49924,35000000.0
2005-08-11 00:37:00,1.49919,1.49919,1.49904,1.49904,29000000.0
2005-08-11 00:38:00,1.49909,1.49919,1.49899,1.49904,28600000.0
2005-08-11 00:39:00,1.49914,1.49927,1.49894,1.49906,44300000.0
2005-08-11 00:40:00,1.49896,1.49906,1.49886,1.49906,44400001.0
2005-08-11 00:41:00,1.49912,1.49921,1.49892,1.49907,29000000.0
2005-08-11 00:42:00,1.49902,1.49914,1.499,1.49902,31400000.0
2005-08-11 00:43:00,1.49879,1.49911,1.49848,1.49911,20000000.0
2005-08-11 00:44:00,1.49919,1.49919,1.49906,1.49914,24200000.0
2005-08-11 00:45:00,1.49916,1.49917,1.49897,1.49904,60600001.0
2005-08-11 00:46:00,1.499,1.49928,1.49897,1.49928,43800000.0
2005-08-11 00:47:00,1.49922,1.49927,1.49906,1.49919,39200000.0
2005-08-11 00:48:00,1.49896,1.49931,1.49896,1.4993,39200000.0
2005-08-11 00:49:00,1.49948,1.49948,1.49913,1.49934,42300000.0
2005-08-11 00:50:00,1.49943,1.49967,1.49939,1.49947,32000000.0
2005-08-11 00:51:00,1.49935,1.49939,1.49912,1.49924,42400000.0
2005-08-11 00:52:00,1.49905,1.49932,1.49905,1.49932,42200000.0
2005-08-11 00:53:00,1.49908,1.49931,1.49906,1.49931,43300000.0
2005-08-11 00:54:00,1.49888,1.49936,1.49888,1.49936,34600000.0
2005-08-11 00:55:00,1.49941,1.49941,1.49899,1.49933,32800000.0
2005-08-11 00:56:00,1.49922,1.49936,1.49907,1.49907,53700000.0
2005-08-11 00:57:00,1.49919,1.49925,1.49898,1.49898,22200000.0
2005-08-11 00:58:00,1.49923,1.4993,1.49905,1.49911,39200000.0
2005-08-11 00:59:00,1.49922,1.49923,1.49915,1.49921,57800000.0
2005-08-11 01:00:00,1.49914,1.49921,1.49899,1.49904,27400000.0
2005-08-11 01:01:00,1.49911,1.49928,1.49903,1.49914,37400000.0
2005-08-11 01:02:00,1.4994,1.49959,1.49908,1.49908,49600000.0
2005-08-11 01:03:00,1.49948,1.4996,1.49936,1.49955,45700000.0
2005-08-11 01:04:00,1.49957,1.49971,1.49949,1.49949,44600000.0
2005-08-11 01:05:00,1.49952,1.4996,1.4994,1.49947,26600000.0
2005-08-11 01:06:00,1.49956,1.49956,1.49924,1.49944,53800000.0
2005-08-11 01:07:00,1.49943,1.49948,1.49921,1.49933,33000000.0
2005-08-11 01:08:00,1.49934,1.49934,1.49891,1.49891,37400001.0
2005-08-11 01:09:00,1.4993,1.4993,1.4991,1.49928,30100000.0
2005-08-11 01:11:00,1.49906,1.49937,1.49906,1.49937,31400000.0
2005-08-11 01:12:00,1.49933,1.49954,1.4991,1.49941,21200000.0
2005-08-11 01:13:00,1.49962,1.49965,1.49935,1.49965,56600001.0
2005-08-11 01:14:00,1.49945,1.4996,1.49927,1.49945,30200000.0
2005-08-11 01:15:00,1.49945,1.49945,1.49914,1.49922,25800000.0
2005-08-11 01:16:00,1.49915,1.49925,1.49897,1.49925,39500000.0
2005-08-11 01:17:00,1.49922,1.49924,1.49904,1.49919,40000000.0
2005-08-11 01:18:00,1.49917,1.4994,1.49901,1.4994,38800000.0
2005-08-11 01:19:00,1.49932,1.49947,1.49926,1.49941,58900001.0
2005-08-11 01:20:00,1.49929,1.49938,1.49869,1.49938,23000000.0
2005-08-11 01:21:00,1.49924,1.49956,1.49924,1.49928,35000000.0
2005-08-11 01:22:00,1.49953,1.49953,1.49911,1.49944,39400000.0
2005-08-11 01:23:00,1.4994,1.49948,1.49918,1.49918,22800000.0
2005-08-11 01:24:00,1.49964,1.49972,1.49952,1.49967,38000000.0
2005-08-11 01:25:00,1.49957,1.4996,1.49922,1.49947,51000000.0
2005-08-11 01:26:00,1.49932,1.49949,1.49921,1.4994,21000000.0
2005-08-11 01:27:00,1.49954,1.49959,1.49937,1.49959,41500000.0
2005-08-11 01:28:00,1.4994,1.49952,1.49917,1.49952,36000000.0
2005-08-11 01:29:00,1.49965,1.4997,1.49961,1.49961,30600000.0
2005-08-11 01:30:00,1.49968,1.49968,1.49896,1.49949,68800000.0
2005-08-11 01:31:00,1.49949,1.49966,1.49946,1.49946,42600000.0
2005-08-11 01:32:00,1.4992,1.49935,1.49905,1.49917,39000000.0
2005-08-11 01:33:00,1.4992,1.49921,1.49895,1.49909,33400000.0
2005-08-11 01:34:00,1.49897,1.49897,1.49851,1.49892,39800000.0
2005-08-11 01:35:00,1.49912,1.49944,1.49892,1.49892,34800000.0
2005-08-11 01:36:00,1.4991,1.49919,1.49905,1.49905,41400000.0
2005-08-11 01:37:00,1.49904,1.49929,1.49875,1.49915,36400000.0
2005-08-11 01:38:00,1.49905,1.4993,1.499,1.4993,20600000.0
2005-08-11 01:39:00,1.4992,1.49932,1.49887,1.49923,49600000.0
2005-08-11 01:40:00,1.499,1.49907,1.49882,1.49899,44600001.0
2005-08-11 01:41:00,1.49892,1.49926,1.49889,1.4992,52800000.0
2005-08-11 01:42:00,1.4993,1.4994,1.4991,1.4993,30400000.0
2005-08-11 01:43:00,1.49927,1.49947,1.49886,1.49945,35400000.0
2005-08-11 01:44:00,1.49948,1.49969,1.49931,1.49969,24600000.0
2005-08-11 01:45:00,1.49962,1.49987,1.49962,1.49972,40200000.0
2005-08-11 01:46:00,1.49974,1.4999,1.49954,1.49969,32600000.0
2005-08-11 01:47:00,1.49946,1.49949,1.49917,1.4992,17200000.0
2005-08-11 01:48:00,1.49943,1.49943,1.49888,1.49888,58400000.0
2005-08-11 01:49:00,1.49915,1.49975,1.49915,1.49975,28200000.0
2005-08-11 01:50:00,1.49966,1.4998,1.49932,1.49972,27700000.0
2005-08-11 01:51:00,1.49958,1.49958,1.49927,1.49927,34200001.0
2005-08-11 01:52:00,1.49945,1.4995,1.49925,1.49925,37900000.0
2005-08-11 01:53:00,1.49951,1.49951,1.49936,1.49936,58600001.0
2005-08-11 01:54:00,1.49931,1.49939,1.49927,1.49929,38600000.0
2005-08-11 01:55:00,1.49921,1.49936,1.49911,1.49911,49400000.0
2005-08-11 01:56:00,1.49925,1.49941,1.4991,1.49919,50400001.0
2005-08-11 01:57:00,1.49925,1.4994,1.49919,1.49933,43600000.0
2005-08-11 01:58:00,1.49933,1.49943,1.49903,1.4991,32200000.0
2005-08-11 01:59:00,1.49928,1.49938,1.49915,1.49929,41400000.0
2005-08-11 02:00:00,1.49901,1.49929,1.49901,1.49907,31400000.0
2005-08-11 02:01:00,1.49895,1.499,1.49884,1.49884,64100000.0
2005-08-11 02:02:00,1.49899,1.49949,1.49899,1.49935,94100000.0
2005-08-11 02:03:00,1.49945,1.49958,1.49936,1.49941,75800000.0
2005-08-11 02:04:00,1.49933,1.49943,1.4993,1.4993,54400000.0
2005-08-11 02:05:00,1.49934,1.4994,1.4993,1.49931,83800000.0
2005-08-11 02:06:00,1.49943,1.49948,1.49911,1.49945,69400000.0
2005-08-11 02:07:00,1.49919,1.49922,1.49881,1.49911,177700001.0
2005-08-11 02:08:00,1.49903,1.49908,1.499,1.49908,44200000.0
2005-08-11 02:09:00,1.49894,1.49922,1.49882,1.49909,210000000.0
2005-08-11 02:10:00,1.49876,1.49908,1.4987,1.4987,128400001.0
2005-08-11 02:11:00,1.49872,1.4988,1.49869,1.49876,35000000.0
2005-08-11 02:12:00,1.49877,1.49881,1.49872,1.49876,77900000.0
2005-08-11 02:13:00,1.49873,1.49887,1.49873,1.49887,36600000.0
2005-08-11 02:14:00,1.4988,1.49885,1.49845,1.49885,145400000.0
2005-08-11 02:15:00,1.49874,1.49876,1.4985,1.49861,228900000.0
2005-08-11 02:16:00,1.49891,1.49917,1.49885,1.49912,40200000.0
2005-08-11 02:17:00,1.4989,1.49926,1.49868,1.49892,268300001.0
2005-08-11 02:18:00,1.49934,1.49964,1.49897,1.49945,39800000.0
2005-08-11 02:19:00,1.49955,1.49974,1.49943,1.49945,32000000.0
2005-08-11 02:20:00,1.49959,1.4998,1.49949,1.49961,54000000.0
2005-08-11 02:21:00,1.49924,1.49956,1.49924,1.49944,54000000.0
2005-08-11 02:22:00,1.49911,1.49916,1.49907,1.49916,25100000.0
2005-08-11 02:23:00,1.4995,1.49951,1.4993,1.49935,34700000.0
2005-08-11 02:24:00,1.49945,1.4998,1.49945,1.4998,49400001.0
2005-08-11 02:25:00,1.49971,1.49974,1.49943,1.49952,68200000.0
2005-08-11 02:26:00,1.49938,1.49968,1.49929,1.49965,72000000.0
2005-08-11 02:27:00,1.49994,1.49997,1.49979,1.49984,59200000.0
2005-08-11 02:28:00,1.49977,1.49977,1.49957,1.49957,43500000.0
2005-08-11 02:29:00,1.49979,1.49992,1.49963,1.49991,54000000.0
2005-08-11 02:30:00,1.50004,1.50011,1.4999,1.50011,39000000.0
2005-08-11 02:31:00,1.49971,1.49986,1.49964,1.49972,45200000.0
2005-08-11 02:32:00,1.49998,1.50019,1.49986,1.50004,54000001.0
2005-08-11 02:33:00,1.49961,1.49968,1.4995,1.49968,195200000.0
2005-08-11 02:34:00,1.50001,1.50001,1.49973,1.49997,32000000.0
2005-08-11 02:35:00,1.50005,1.50016,1.49971,1.49973,78400000.0
2005-08-11 02:36:00,1.49997,1.50011,1.49989,1.49997,22000000.0
2005-08-11 02:37:00,1.49953,1.4996,1.4995,1.4995,113800000.0
2005-08-11 02:38:00,1.49967,1.5,1.49967,1.5,44000000.0
2005-08-11 02:39:00,1.5002,1.50031,1.50013,1.5002,27600000.0
2005-08-11 02:40:00,1.5002,1.5002,1.5001,1.50015,35000000.0
2005-08-11 02:41:00,1.5001,1.5002,1.49997,1.49997,28200000.0
2005-08-11 02:42:00,1.50008,1.50011,1.50003,1.50003,33000000.0
2005-08-11 02:43:00,1.49999,1.50009,1.49993,1.50009,32400000.0
2005-08-11 02:44:00,1.50008,1.50018,1.49996,1.50018,69000002.0
2005-08-11 02:45:00,1.49966,1.49988,1.49953,1.49988,74100001.0
2005-08-11 02:46:00,1.49992,1.50011,1.49974,1.49977,146100000.0
2005-08-11 02:47:00,1.50021,1.50056,1.49975,1.50003,219800000.0
2005-08-11 02:48:00,1.50025,1.50091,1.50003,1.50091,107900000.0
2005-08-11 02:49:00,1.50077,1.50077,1.50024,1.50039,61600000.0
2005-08-11 02:50:00,1.50071,1.50104,1.50045,1.50104,101300000.0
2005-08-11 02:51:00,1.50055,1.50068,1.50035,1.50049,68200000.0
2005-08-11 02:52:00,1.50056,1.50056,1.50031,1.50031,36600000.0
2005-08-11 02:53:00,1.50043,1.50053,1.50026,1.50037,43900000.0
2005-08-11 02:54:00,1.50088,1.50119,1.50006,1.50006,46000000.0
2005-08-11 02:55:00,1.50017,1.50037,1.49995,1.50003,52800000.0
2005-08-11 02:56:00,1.50017,1.50033,1.5001,1.50026,68000000.0
2005-08-11 02:57:00,1.50023,1.5003,1.50023,1.5003,44400000.0
2005-08-11 02:58:00,1.5003,1.5004,1.50027,1.50027,74200001.0
2005-08-11 02:59:00,1.50032,1.50054,1.50032,1.50046,45400000.0
2005-08-11 03:00:00,1.50045,1.5005,1.50021,1.50045,140400001.0
2005-08-11 03:01:00,1.50034,1.50037,1.50022,1.50022,53800000.0
2005-08-11 03:02:00,1.5003,1.50069,1.5003,1.50069,40000000.0
2005-08-11 03:03:00,1.50078,1.50094,1.50072,1.5009,61200000.0
2005-08-11 03:04:00,1.50092,1.5012,1.50065,1.50074,51700000.0
2005-08-11 03:05:00,1.5005,1.5005,1.50031,1.50035,61400000.0
2005-08-11 03:06:00,1.50036,1.50089,1.50036,1.50083,58000000.0
2005-08-11 03:07:00,1.50061,1.50127,1.50035,1.5011,102200000.0
2005-08-11 03:08:00,1.50111,1.50111,1.50034,1.50049,66400000.0
2005-08-11 03:09:00,1.50078,1.501,1.50049,1.501,32000000.0
2005-08-11 03:10:00,1.50071,1.50114,1.50071,1.50114,23400000.0
2005-08-11 03:11:00,1.50065,1.50076,1.50065,1.50076,40200000.0
2005-08-11 03:12:00,1.50109,1.50123,1.50084,1.50116,30100000.0
2005-08-11 03:13:00,1.50088,1.50129,1.50082,1.50104,50100000.0
2005-08-11 03:14:00,1.50091,1.50118,1.50066,1.50101,45400000.0
2005-08-11 03:15:00,1.5008,1.50123,1.50075,1.50075,39000000.0
2005-08-11 03:16:00,1.50065,1.50081,1.50048,1.50081,45600000.0
2005-08-11 03:17:00,1.50092,1.50096,1.50034,1.50095,54600001.0
2005-08-11 03:18:00,1.5009,1.50097,1.50062,1.50097,36400000.0
2005-08-11 03:19:00,1.50099,1.5012,1.50083,1.5012,28200000.0
2005-08-11 03:20:00,1.50091,1.50158,1.50088,1.5013,57700000.0
2005-08-11 03:21:00,1.50088,1.50105,1.50039,1.50039,23400000.0
2005-08-11 03:22:00,1.50023,1.50073,1.50023,1.50065,52400001.0
2005-08-11 03:23:00,1.50096,1.50127,1.50096,1.50127,95900000.0
2005-08-11 03:24:00,1.50127,1.50134,1.50127,1.50133,68200000.0
2005-08-11 03:25:00,1.50187,1.50191,1.50154,1.50167,42600000.0
2005-08-11 03:26:00,1.50139,1.50179,1.50139,1.50162,140900001.0
2005-08-11 03:27:00,1.50154,1.50154,1.50128,1.50128,102900000.0
2005-08-11 03:28:00,1.50121,1.50122,1.5011,1.5012,42400000.0
2005-08-11 03:29:00,1.50111,1.50111,1.50082,1.50083,64100000.0
2005-08-11 03:30:00,1.50083,1.50109,1.50077,1.50109,75200001.0
2005-08-11 03:31:00,1.50099,1.50138,1.50098,1.50138,26800000.0
2005-08-11 03:32:00,1.50117,1.50127,1.50092,1.50092,31500000.0
2005-08-11 03:33:00,1.50047,1.50058,1.50047,1.50055,61100000.0
2005-08-11 03:34:00,1.50143,1.50143,1.5007,1.50136,30200000.0
2005-08-11 03:35:00,1.50189,1.50216,1.50187,1.5019,74200000.0
2005-08-11 03:36:00,1.50212,1.50257,1.50198,1.50245,68900001.0
2005-08-11 03:37:00,1.50222,1.50222,1.50169,1.50188,36400000.0
2005-08-11 03:38:00,1.50176,1.50204,1.50173,1.50186,38500000.0
2005-08-11 03:39:00,1.50157,1.50159,1.50141,1.50144,68200001.0
2005-08-11 03:40:00,1.5014,1.50195,1.50138,1.5018,122400000.0
2005-08-11 03:41:00,1.50206,1.50212,1.50182,1.50212,59500000.0
2005-08-11 03:42:00,1.50213,1.50222,1.50186,1.5019,53800000.0
2005-08-11 03:43:00,1.50197,1.50212,1.50196,1.50212,42600000.0
2005-08-11 03:44:00,1.50185,1.50189,1.50159,1.50176,25600000.0
2005-08-11 03:45:00,1.50174,1.50197,1.50166,1.50197,40600000.0
2005-08-11 03:46:00,1.50162,1.50166,1.50146,1.50148,47200000.0
2005-08-11 03:47:00,1.50153,1.50168,1.50153,1.50156,37600000.0
2005-08-11 03:48:00,1.50191,1.50191,1.50151,1.50159,44900000.0
2005-08-11 03:49:00,1.50148,1.50148,1.50113,1.50113,50400001.0
2005-08-11 03:50:00,1.50118,1.50118,1.5002,1.5002,109700000.0
2005-08-11 03:51:00,1.50035,1.50056,1.50034,1.50046,54700001.0
2005-08-11 03:52:00,1.50056,1.50074,1.50048,1.5006,77400000.0
2005-08-11 03:53:00,1.50046,1.50055,1.50027,1.50051,56500000.0
2005-08-11 03:54:00,1.50065,1.50123,1.50065,1.50085,24200000.0
2005-08-11 03:55:00,1.50107,1.50107,1.5002,1.5002,22600000.0
2005-08-11 03:56:00,1.5,1.50009,1.49978,1.49995,42300000.0
2005-08-11 03:57:00,1.49958,1.49971,1.49954,1.49963,153100000.0
2005-08-11 03:58:00,1.49935,1.50055,1.4992,1.49929,220500000.0
2005-08-11 03:59:00,1.49965,1.50008,1.49952,1.4996,156200000.0
2005-08-11 04:00:00,1.49957,1.49978,1.49957,1.49966,78100001.0
2005-08-11 04:01:00,1.49964,1.49995,1.49949,1.49995,125500000.0
2005-08-11 04:02:00,1.50001,1.5003,1.49983,1.49983,100600000.0
2005-08-11 04:03:00,1.49989,1.49989,1.49956,1.49987,98800000.0
2005-08-11 04:04:00,1.49978,1.49995,1.49974,1.4998,144000001.0
2005-08-11 04:05:00,1.49971,1.50062,1.49971,1.50039,208800000.0
2005-08-11 04:06:00,1.49978,1.50023,1.49978,1.49996,94100000.0
2005-08-11 04:07:00,1.50001,1.50001,1.49949,1.49949,144000000.0
2005-08-11 04:08:00,1.49966,1.49974,1.49966,1.49972,9200000.0
2005-08-11 04:09:00,1.49984,1.49984,1.49956,1.49979,41900000.0
2005-08-11 04:10:00,1.49965,1.49972,1.49946,1.49968,133000001.0
2005-08-11 04:11:00,1.49981,1.49991,1.4994,1.49948,48200000.0
2005-08-11 04:12:00,1.49946,1.49955,1.49942,1.49949,81600000.0
2005-08-11 04:13:00,1.49947,1.49963,1.49939,1.49939,79500000.0
2005-08-11 04:14:00,1.49939,1.49947,1.49934,1.49947,82000000.0
2005-08-11 04:15:00,1.49955,1.49964,1.49921,1.49947,72200000.0
2005-08-11 04:16:00,1.49947,1.49962,1.49925,1.49929,56400000.0
2005-08-11 04:17:00,1.49924,1.49927,1.4991,1.49917,31600000.0
2005-08-11 04:18:00,1.49906,1.49916,1.4989,1.49898,113700000.0
2005-08-11 04:19:00,1.49924,1.49948,1.49924,1.4993,55500000.0
2005-08-11 04:20:00,1.49923,1.49949,1.49903,1.49903,148700000.0
2005-08-11 04:21:00,1.49885,1.49901,1.49878,1.49878,32800000.0
2005-08-11 04:22:00,1.49877,1.49908,1.4986,1.49908,46600000.0
2005-08-11 04:23:00,1.49886,1.49886,1.49841,1.49847,45800001.0
2005-08-11 04:24:00,1.49842,1.49857,1.49835,1.49835,141600000.0
2005-08-11 04:25:00,1.49821,1.49876,1.49818,1.49861,174500001.0
2005-08-11 04:26:00,1.49866,1.49877,1.49859,1.49861,143700000.0
2005-08-11 04:27:00,1.49868,1.49891,1.49866,1.49872,66200000.0
2005-08-11 04:28:00,1.49877,1.4988,1.49865,1.49865,36400000.0
2005-08-11 04:29:00,1.49853,1.49918,1.4985,1.49889,79500000.0
2005-08-11 04:30:00,1.49858,1.49904,1.49858,1.49887,73400000.0
2005-08-11 04:31:00,1.49883,1.49904,1.49847,1.49867,39400000.0
2005-08-11 04:32:00,1.49849,1.49849,1.49826,1.49826,23200000.0
2005-08-11 04:33:00,1.49849,1.49872,1.49842,1.49872,81000000.0
2005-08-11 04:34:00,1.49887,1.49893,1.49872,1.49879,44400001.0
2005-08-11 04:35:00,1.49863,1.49868,1.49843,1.49843,63000001.0
2005-08-11 04:36:00,1.49862,1.49866,1.49792,1.4985,180600000.0
2005-08-11 04:37:00,1.49828,1.49854,1.49798,1.49827,167700001.0
2005-08-11 04:38:00,1.49831,1.49845,1.49826,1.49845,45000000.0
2005-08-11 04:39:00,1.49833,1.49848,1.49833,1.49836,62600000.0
2005-08-11 04:40:00,1.49834,1.49871,1.49834,1.49871,58600002.0
2005-08-11 04:41:00,1.49856,1.4991,1.49856,1.49877,53900000.0
2005-08-11 04:42:00,1.49858,1.49865,1.49854,1.49858,51000000.0
2005-08-11 04:43:00,1.49844,1.49844,1.49828,1.49828,59000000.0
2005-08-11 04:44:00,1.49837,1.4988,1.49837,1.49878,43000000.0
2005-08-11 04:45:00,1.49867,1.49867,1.49831,1.49832,34400000.0
2005-08-11 04:46:00,1.4981,1.49824,1.4981,1.49814,47300000.0
2005-08-11 04:47:00,1.4981,1.49861,1.49792,1.49861,69200000.0
2005-08-11 04:48:00,1.49845,1.4987,1.49845,1.4987,47700000.0
2005-08-11 04:49:00,1.49889,1.49926,1.49885,1.49893,78000001.0
2005-08-11 04:50:00,1.49954,1.49969,1.49946,1.49961,47000000.0
2005-08-11 04:51:00,1.49934,1.49934,1.49934,1.49934,23200000.0
2005-08-11 04:52:00,1.49934,1.49998,1.49934,1.49939,35200000.0
2005-08-11 04:53:00,1.4991,1.49935,1.499,1.4991,32000000.0
2005-08-11 04:54:00,1.49873,1.49907,1.49872,1.49872,27800000.0
2005-08-11 04:55:00,1.49901,1.49901,1.49859,1.499,28200000.0
2005-08-11 04:56:00,1.4989,1.49929,1.4989,1.49919,29200000.0
2005-08-11 04:57:00,1.49902,1.49948,1.49899,1.49899,29400000.0
2005-08-11 04:58:00,1.49895,1.49939,1.49886,1.49889,30200000.0
2005-08-11 04:59:00,1.49834,1.49866,1.49825,1.49829,123200001.0
2005-08-11 05:00:00,1.49877,1.49885,1.49869,1.49883,25000000.0
2005-08-11 05:01:00,1.49871,1.49886,1.49862,1.49886,32800000.0
2005-08-11 05:02:00,1.49875,1.49887,1.49855,1.49875,29100000.0
2005-08-11 05:03:00,1.49859,1.49891,1.49859,1.49863,144900000.0
2005-08-11 05:04:00,1.49862,1.49893,1.49858,1.49893,222800001.0
2005-08-11 05:05:00,1.49897,1.499,1.49887,1.49894,179000000.0
2005-08-11 05:06:00,1.49908,1.4991,1.49887,1.4991,204200001.0
2005-08-11 05:07:00,1.49896,1.49923,1.49873,1.49873,296700001.0
2005-08-11 05:08:00,1.49894,1.49901,1.49871,1.49874,273400000.0
2005-08-11 05:09:00,1.49864,1.49908,1.49859,1.49872,206100000.0
2005-08-11 05:10:00,1.49878,1.49885,1.49854,1.49869,237100002.0
2005-08-11 05:11:00,1.49865,1.49874,1.49858,1.49858,156200000.0
2005-08-11 05:12:00,1.49882,1.49901,1.49882,1.49892,108100000.0
2005-08-11 05:13:00,1.49881,1.49931,1.49881,1.49902,148900000.0
2005-08-11 05:14:00,1.49905,1.49919,1.49903,1.49911,236900000.0
2005-08-11 05:15:00,1.49911,1.49911,1.49885,1.49909,36400000.0
2005-08-11 05:16:00,1.49884,1.49908,1.49882,1.49885,200800000.0
2005-08-11 05:17:00,1.49904,1.49922,1.49887,1.49922,140400000.0
2005-08-11 05:18:00,1.49919,1.49924,1.49888,1.49909,251900000.0
2005-08-11 05:19:00,1.49891,1.49939,1.49891,1.49936,273000000.0
2005-08-11 05:20:00,1.49933,1.49958,1.49926,1.49944,256500000.0
2005-08-11 05:21:00,1.49933,1.49978,1.49921,1.49927,289300000.0
2005-08-11 05:22:00,1.49918,1.49925,1.4991,1.49915,273700002.0
2005-08-11 05:23:00,1.49907,1.49908,1.49881,1.49898,165600003.0
2005-08-11 05:24:00,1.49886,1.49886,1.49862,1.49862,167500000.0
2005-08-11 05:25:00,1.49872,1.49874,1.49835,1.49842,247500000.0
2005-08-11 05:26:00,1.49867,1.49907,1.49866,1.49907,108400000.0
2005-08-11 05:27:00,1.49928,1.49963,1.49916,1.49916,189800002.0
2005-08-11 05:28:00,1.49919,1.49933,1.49896,1.49909,224100000.0
2005-08-11 05:29:00,1.49887,1.49916,1.49881,1.49884,291500002.0
2005-08-11 05:30:00,1.49893,1.4993,1.49875,1.4988,206800000.0
2005-08-11 05:31:00,1.49879,1.49909,1.49876,1.49884,65800000.0
2005-08-11 05:32:00,1.49887,1.49905,1.49882,1.49891,132000000.0
2005-08-11 05:33:00,1.49895,1.49906,1.49877,1.49877,196100000.0
2005-08-11 05:34:00,1.4989,1.49916,1.49871,1.49882,208500000.0
2005-08-11 05:35:00,1.49897,1.49925,1.4989,1.49917,35400000.0
2005-08-11 05:36:00,1.49897,1.49913,1.49884,1.49884,189700000.0
2005-08-11 05:37:00,1.49901,1.49954,1.49901,1.49944,174800000.0
2005-08-11 05:38:00,1.49937,1.49944,1.4991,1.49942,132100000.0
2005-08-11 05:39:00,1.49949,1.49983,1.49946,1.49969,188100001.0
2005-08-11 05:40:00,1.49953,1.49985,1.49944,1.49954,203900000.0
2005-08-11 05:41:00,1.49945,1.49969,1.49939,1.49949,137200003.0
2005-08-11 05:42:00,1.49957,1.49977,1.49936,1.49945,228700001.0
2005-08-11 05:43:00,1.49944,1.49955,1.49942,1.49953,68700000.0
2005-08-11 05:44:00,1.49958,1.49977,1.49946,1.49957,102700000.0
2005-08-11 05:45:00,1.49964,1.49999,1.49962,1.49982,140700001.0
2005-08-11 05:46:00,1.50016,1.50035,1.50013,1.50031,186900001.0
2005-08-11 05:47:00,1.50001,1.50004,1.49979,1.50004,201200000.0
2005-08-11 05:48:00,1.49993,1.50026,1.49987,1.5001,279900002.0
2005-08-11 05:49:00,1.50009,1.50037,1.49997,1.49997,192200000.0
2005-08-11 05:50:00,1.49982,1.50028,1.49978,1.50008,274800001.0
2005-08-11 05:51:00,1.50013,1.50021,1.50004,1.50006,175000000.0
2005-08-11 05:52:00,1.50005,1.50023,1.50003,1.50018,164800000.0
2005-08-11 05:53:00,1.50008,1.50018,1.49993,1.49993,106400000.0
2005-08-11 05:54:00,1.50015,1.50037,1.5,1.50017,199800001.0
2005-08-11 05:55:00,1.50009,1.50015,1.49992,1.49999,194700000.0
2005-08-11 05:56:00,1.50001,1.5002,1.49989,1.49994,140300000.0
2005-08-11 05:57:00,1.49996,1.50011,1.49996,1.49998,181300001.0
2005-08-11 05:58:00,1.50003,1.50008,1.49991,1.49991,129200000.0
2005-08-11 05:59:00,1.50007,1.50007,1.49974,1.49976,82400000.0
2005-08-11 06:00:00,1.49985,1.49985,1.49948,1.49968,213900000.0
2005-08-11 06:01:00,1.49983,1.49996,1.49967,1.49967,163000000.0
2005-08-11 06:02:00,1.49961,1.49981,1.4996,1.49974,262100000.0
2005-08-11 06:03:00,1.49988,1.49994,1.49976,1.49982,33100000.0
2005-08-11 06:04:00,1.49964,1.49964,1.49952,1.49957,152000001.0
2005-08-11 06:05:00,1.49955,1.49967,1.49937,1.4995,384600000.0
2005-08-11 06:06:00,1.49944,1.49967,1.49944,1.49952,90100000.0
2005-08-11 06:07:00,1.49944,1.49971,1.49929,1.49954,328300000.0
2005-08-11 06:08:00,1.4994,1.49988,1.49938,1.49986,504300002.0
2005-08-11 06:09:00,1.4996,1.50001,1.49956,1.49959,409700002.0
2005-08-11 06:10:00,1.49979,1.49979,1.49954,1.49959,294900000.0
2005-08-11 06:11:00,1.49962,1.49976,1.49955,1.49968,458800000.0
2005-08-11 06:12:00,1.49967,1.49998,1.4996,1.49998,270500002.0
2005-08-11 06:13:00,1.49999,1.5002,1.49985,1.49985,375000000.0
2005-08-11 06:14:00,1.5,1.5,1.49963,1.4997,319200000.0
2005-08-11 06:15:00,1.49974,1.4999,1.49972,1.49983,154300000.0
2005-08-11 06:16:00,1.49984,1.5,1.49974,1.5,209800000.0
2005-08-11 06:17:00,1.4997,1.49988,1.4997,1.4997,167500000.0
2005-08-11 06:18:00,1.49972,1.50002,1.49972,1.49972,239200002.0
2005-08-11 06:19:00,1.49959,1.49976,1.49959,1.49966,173000000.0
2005-08-11 06:20:00,1.49956,1.49964,1.49944,1.49949,267000000.0
2005-08-11 06:21:00,1.49959,1.49963,1.49944,1.49951,223600000.0
2005-08-11 06:22:00,1.49944,1.49972,1.49937,1.49939,254400001.0
2005-08-11 06:23:00,1.49928,1.49965,1.49928,1.49954,312900001.0
2005-08-11 06:24:00,1.49956,1.49971,1.49946,1.49959,303700000.0
2005-08-11 06:25:00,1.49955,1.49961,1.49941,1.49943,224100000.0
2005-08-11 06:26:00,1.49928,1.49939,1.49917,1.49939,327900001.0
2005-08-11 06:27:00,1.49946,1.4995,1.49934,1.49939,311300001.0
2005-08-11 06:28:00,1.49939,1.49957,1.4993,1.49937,359100002.0
2005-08-11 06:29:00,1.49937,1.4995,1.49923,1.49929,71700000.0
2005-08-11 06:30:00,1.49927,1.49955,1.49925,1.49936,295400001.0
2005-08-11 06:31:00,1.49936,1.49936,1.49916,1.4992,160600001.0
2005-08-11 06:32:00,1.49922,1.49951,1.49922,1.49947,154400000.0
2005-08-11 06:33:00,1.49946,1.49954,1.49915,1.49915,268900001.0
2005-08-11 06:34:00,1.49929,1.49935,1.49917,1.49925,217200000.0
2005-08-11 06:35:00,1.49933,1.49956,1.4993,1.49937,133800000.0
2005-08-11 06:36:00,1.49933,1.4994,1.49924,1.49924,78400000.0
2005-08-11 06:37:00,1.49923,1.49936,1.4992,1.49933,227700001.0
2005-08-11 06:38:00,1.49924,1.49946,1.49921,1.49923,131300000.0
2005-08-11 06:39:00,1.49936,1.49951,1.49934,1.49951,42400000.0
2005-08-11 06:40:00,1.49954,1.49969,1.49945,1.49959,139700000.0
2005-08-11 06:41:00,1.49959,1.49967,1.49952,1.49965,141800000.0
2005-08-11 06:42:00,1.49966,1.49966,1.49937,1.49945,254800000.0
2005-08-11 06:43:00,1.4995,1.49957,1.49945,1.49953,159200000.0
2005-08-11 06:44:00,1.49956,1.49968,1.4995,1.49955,354600000.0
2005-08-11 06:45:00,1.49965,1.49987,1.4996,1.49987,271600002.0
2005-08-11 06:46:00,1.50002,1.50067,1.50002,1.50042,262800000.0
2005-08-11 06:47:00,1.50089,1.50124,1.49987,1.50119,269000000.0
2005-08-11 06:48:00,1.50095,1.50128,1.50095,1.50096,23400000.0
2005-08-11 06:49:00,1.50094,1.50119,1.50085,1.50102,298400000.0
2005-08-11 06:50:00,1.50118,1.50129,1.50104,1.50108,41300000.0
2005-08-11 06:51:00,1.50123,1.50123,1.50053,1.50071,41800000.0
2005-08-11 06:52:00,1.50048,1.50075,1.50046,1.50059,258900002.0
2005-08-11 06:53:00,1.50068,1.50116,1.50068,1.50093,248700001.0
2005-08-11 06:54:00,1.50111,1.50161,1.50111,1.50119,437800001.0
2005-08-11 06:55:00,1.50121,1.50141,1.50115,1.50131,384600002.0
2005-08-11 06:56:00,1.50148,1.5015,1.50138,1.50138,33400000.0
2005-08-11 06:57:00,1.5015,1.50159,1.50144,1.50158,68200000.0
2005-08-11 06:58:00,1.50166,1.50183,1.50158,1.50178,221800000.0
2005-08-11 06:59:00,1.50179,1.50218,1.50178,1.5019,269100000.0
2005-08-11 07:00:00,1.50203,1.50203,1.50176,1.50177,130200000.0
2005-08-11 07:01:00,1.50158,1.50167,1.50141,1.50144,305200000.0
2005-08-11 07:02:00,1.50132,1.50144,1.50119,1.50133,378400000.0
2005-08-11 07:03:00,1.50134,1.50167,1.50134,1.50167,144300000.0
2005-08-11 07:04:00,1.50177,1.50198,1.50159,1.50184,284400000.0
2005-08-11 07:05:00,1.50193,1.50193,1.50163,1.50166,104000000.0
2005-08-11 07:06:00,1.50174,1.50178,1.50155,1.50164,199500000.0
2005-08-11 07:07:00,1.50184,1.50203,1.50175,1.50199,201100000.0
2005-08-11 07:08:00,1.50211,1.50222,1.50191,1.50198,238900000.0
2005-08-11 07:09:00,1.50194,1.50194,1.50169,1.50172,236400000.0
2005-08-11 07:10:00,1.50173,1.50173,1.5013,1.50138,406200001.0
2005-08-11 07:11:00,1.50135,1.50137,1.50119,1.50119,349500003.0
2005-08-11 07:12:00,1.50116,1.50144,1.50113,1.50144,284500002.0
2005-08-11 07:13:00,1.50155,1.5016,1.50124,1.50125,243300000.0
2005-08-11 07:14:00,1.50118,1.5013,1.50113,1.50123,519400000.0
2005-08-11 07:15:00,1.50142,1.50143,1.5011,1.50131,257000001.0
2005-08-11 07:16:00,1.50128,1.50138,1.50123,1.50135,190800000.0
2005-08-11 07:17:00,1.50126,1.50126,1.50093,1.50098,202800000.0
2005-08-11 07:18:00,1.50135,1.50156,1.50116,1.50142,404800000.0
2005-08-11 07:19:00,1.50148,1.50158,1.50127,1.50134,413000004.0
2005-08-11 07:20:00,1.50144,1.50158,1.50123,1.50144,433600001.0
2005-08-11 07:21:00,1.50146,1.50201,1.50144,1.50172,237900000.0
2005-08-11 07:22:00,1.50177,1.50193,1.50166,1.5017,351200000.0
2005-08-11 07:23:00,1.50167,1.50189,1.50149,1.50175,454000001.0
2005-08-11 07:24:00,1.50176,1.50193,1.50158,1.50189,253800000.0
2005-08-11 07:25:00,1.50184,1.50227,1.50177,1.50227,386200000.0
2005-08-11 07:26:00,1.50249,1.50269,1.50239,1.50269,276300000.0
2005-08-11 07:27:00,1.50272,1.50286,1.50254,1.50261,159700000.0
2005-08-11 07:28:00,1.50258,1.50266,1.50253,1.50253,237000001.0
2005-08-11 07:29:00,1.5024,1.50246,1.50195,1.50195,208600001.0
2005-08-11 07:30:00,1.50208,1.50215,1.50195,1.50207,521400001.0
2005-08-11 07:31:00,1.50194,1.50209,1.50182,1.50183,253300000.0
2005-08-11 07:32:00,1.50171,1.50178,1.50135,1.5015,443400000.0
2005-08-11 07:33:00,1.50122,1.50138,1.49935,1.49938,402900001.0
2005-08-11 07:34:00,1.49935,1.50026,1.49875,1.50001,266500001.0
2005-08-11 07:35:00,1.50026,1.50062,1.50026,1.5006,261800000.0
2005-08-11 07:36:00,1.50048,1.5005,1.50013,1.50026,362300000.0
2005-08-11 07:37:00,1.50043,1.50066,1.50043,1.50062,216300000.0
2005-08-11 07:38:00,1.50059,1.50078,1.50059,1.50068,73600002.0
2005-08-11 07:39:00,1.50028,1.50049,1.5001,1.50049,380500002.0
2005-08-11 07:40:00,1.5005,1.50087,1.50048,1.5005,352300000.0
2005-08-11 07:41:00,1.50041,1.50063,1.50028,1.50037,639500000.0
2005-08-11 07:42:00,1.50032,1.50032,1.49995,1.49995,309300000.0
2005-08-11 07:43:00,1.49992,1.50055,1.49992,1.50055,180100000.0
2005-08-11 07:44:00,1.50066,1.50093,1.50064,1.50088,352700001.0
2005-08-11 07:45:00,1.50077,1.50084,1.49869,1.49882,380600001.0
2005-08-11 07:46:00,1.49909,1.50122,1.499,1.50116,469100002.0
2005-08-11 07:47:00,1.50153,1.50168,1.50132,1.5015,684700000.0
2005-08-11 07:48:00,1.50124,1.50141,1.49899,1.50111,755900001.0
2005-08-11 07:49:00,1.50131,1.50131,1.49893,1.50089,692200001.0
2005-08-11 07:50:00,1.50098,1.50119,1.50078,1.50084,648100003.0
2005-08-11 07:51:00,1.50075,1.50081,1.50051,1.50062,644200001.0
2005-08-11 07:52:00,1.50038,1.50038,1.50006,1.50028,438800001.0
2005-08-11 07:53:00,1.50011,1.50019,1.49967,1.49973,549500001.0
2005-08-11 07:54:00,1.4991,1.49938,1.4991,1.49927,342400001.0
2005-08-11 07:55:00,1.49934,1.4997,1.49934,1.49962,391200001.0
2005-08-11 07:56:00,1.49966,1.50003,1.49966,1.49972,705700002.0
2005-08-11 07:57:00,1.4995,1.49954,1.49921,1.49931,579600002.0
2005-08-11 07:58:00,1.49936,1.49956,1.49928,1.49928,652300000.0
2005-08-11 07:59:00,1.49937,1.49943,1.49906,1.49919,460200000.0
2005-08-11 08:00:00,1.49923,1.49935,1.49904,1.49911,388000002.0
2005-08-11 08:01:00,1.49896,1.49932,1.49891,1.49916,458800000.0
2005-08-11 08:02:00,1.49904,1.49918,1.49731,1.49731,249600001.0
2005-08-11 08:03:00,1.49755,1.49853,1.49755,1.49853,460900000.0
2005-08-11 08:04:00,1.49852,1.49883,1.49842,1.49864,423500002.0
2005-08-11 08:05:00,1.49875,1.49875,1.49794,1.49799,300600000.0
2005-08-11 08:06:00,1.49816,1.49818,1.49776,1.4981,609500001.0
2005-08-11 08:07:00,1.49816,1.49838,1.49812,1.49835,463000000.0
2005-08-11 08:08:00,1.49847,1.49847,1.4981,1.49826,422100002.0
2005-08-11 08:09:00,1.49826,1.49863,1.49818,1.49821,540700000.0
2005-08-11 08:10:00,1.49832,1.49852,1.49803,1.49842,606000004.0
2005-08-11 08:11:00,1.49819,1.49819,1.49786,1.49787,238500000.0
2005-08-11 08:12:00,1.49795,1.49827,1.49795,1.49806,385700000.0
2005-08-11 08:13:00,1.49817,1.49854,1.49817,1.49837,179000000.0
2005-08-11 08:14:00,1.49831,1.49878,1.49831,1.4986,120200001.0
2005-08-11 08:15:00,1.49873,1.49889,1.49866,1.49871,266800000.0
2005-08-11 08:16:00,1.49881,1.49895,1.49879,1.49884,277600002.0
2005-08-11 08:17:00,1.49881,1.49911,1.49879,1.49889,275900000.0
2005-08-11 08:18:00,1.49905,1.49928,1.49905,1.49907,189100000.0
2005-08-11 08:19:00,1.49898,1.49904,1.49818,1.49864,279800000.0
2005-08-11 08:20:00,1.49856,1.49857,1.49837,1.49845,234200000.0
2005-08-11 08:21:00,1.49847,1.49868,1.49823,1.49826,563300003.0
2005-08-11 08:22:00,1.49815,1.49825,1.49808,1.49818,391000000.0
2005-08-11 08:23:00,1.49813,1.49826,1.49803,1.49805,233700000.0
2005-08-11 08:24:00,1.49827,1.49855,1.49826,1.4984,458300001.0
2005-08-11 08:25:00,1.49868,1.49884,1.49853,1.49865,539300002.0
2005-08-11 08:26:00,1.49865,1.49885,1.49854,1.4987,317200000.0
2005-08-11 08:27:00,1.49863,1.49869,1.49841,1.49858,332200000.0
2005-08-11 08:28:00,1.49862,1.49881,1.49856,1.49881,505400000.0
2005-08-11 08:29:00,1.4987,1.49909,1.4987,1.49908,385200001.0
2005-08-11 08:30:00,1.49919,1.4992,1.49877,1.49877,520100005.0
2005-08-11 08:31:00,1.49871,1.49887,1.49858,1.49869,279400001.0
2005-08-11 08:32:00,1.49863,1.49868,1.49846,1.49848,291500000.0
2005-08-11 08:33:00,1.49844,1.49848,1.49834,1.49837,196600000.0
2005-08-11 08:34:00,1.49826,1.49831,1.49798,1.49805,687800002.0
2005-08-11 08:35:00,1.49794,1.49818,1.49788,1.49802,556300002.0
2005-08-11 08:36:00,1.498,1.49813,1.49766,1.498,382700000.0
2005-08-11 08:37:00,1.49772,1.49784,1.49755,1.49777,313100000.0
2005-08-11 08:38:00,1.49781,1.49801,1.49771,1.49799,354100003.0
2005-08-11 08:39:00,1.49815,1.4983,1.49801,1.49808,521900000.0
2005-08-11 08:40:00,1.49799,1.49831,1.49795,1.49807,337300001.0
2005-08-11 08:41:00,1.49829,1.49847,1.4981,1.49837,487500001.0
2005-08-11 08:42:00,1.4984,1.49852,1.49814,1.49814,469500000.0
2005-08-11 08:43:00,1.49832,1.49869,1.49815,1.49817,281400001.0
2005-08-11 08:44:00,1.49816,1.49834,1.49808,1.49829,440400000.0
2005-08-11 08:45:00,1.49842,1.49863,1.49818,1.49825,547300000.0
2005-08-11 08:46:00,1.49836,1.49871,1.49833,1.49864,825900003.0
2005-08-11 08:47:00,1.49875,1.49882,1.49857,1.49858,540500000.0
2005-08-11 08:48:00,1.4986,1.4992,1.4986,1.49905,382400002.0
2005-08-11 08:49:00,1.49914,1.49926,1.49896,1.49897,510400000.0
2005-08-11 08:50:00,1.49912,1.49922,1.49896,1.49914,553300002.0
2005-08-11 08:51:00,1.49926,1.49959,1.49915,1.49936,544100002.0
2005-08-11 08:52:00,1.49943,1.5001,1.499,1.499,603900000.0
2005-08-11 08:53:00,1.49906,1.49917,1.49873,1.49882,587200003.0
2005-08-11 08:54:00,1.49878,1.49918,1.49878,1.49899,698400001.0
2005-08-11 08:55:00,1.49922,1.50005,1.49907,1.4993,630900001.0
2005-08-11 08:56:00,1.49921,1.49945,1.4991,1.49918,557500001.0
2005-08-11 08:57:00,1.49908,1.49938,1.49899,1.49916,521400000.0
2005-08-11 08:58:00,1.49937,1.49981,1.49932,1.49947,486000001.0
2005-08-11 08:59:00,1.49972,1.50018,1.49972,1.50013,291200001.0
2005-08-11 09:00:00,1.50063,1.50063,1.49947,1.50014,482200001.0
2005-08-11 09:01:00,1.5004,1.50046,1.49957,1.49957,432800001.0
2005-08-11 09:02:00,1.49986,1.49988,1.49918,1.49918,628100002.0
2005-08-11 09:03:00,1.4992,1.49976,1.49912,1.49976,577300001.0
2005-08-11 09:04:00,1.49998,1.50015,1.49981,1.50003,679300000.0
2005-08-11 09:05:00,1.5,1.50021,1.49986,1.49992,614400001.0
2005-08-11 09:06:00,1.49984,1.50033,1.49984,1.50031,546400001.0
2005-08-11 09:07:00,1.50019,1.50051,1.50019,1.50041,394800001.0
2005-08-11 09:08:00,1.50041,1.50061,1.50037,1.50038,236200000.0
2005-08-11 09:09:00,1.50043,1.5009,1.50043,1.5009,265600000.0
2005-08-11 09:10:00,1.50077,1.50081,1.50052,1.50057,327200000.0
2005-08-11 09:11:00,1.50049,1.50077,1.50039,1.50052,553600002.0
2005-08-11 09:12:00,1.50037,1.5006,1.5003,1.5003,502500001.0
2005-08-11 09:13:00,1.50037,1.50047,1.50009,1.5003,533200000.0
2005-08-11 09:14:00,1.50014,1.5005,1.49997,1.50033,282300001.0
2005-08-11 09:15:00,1.50038,1.50083,1.50031,1.50083,427600001.0
2005-08-11 09:16:00,1.50074,1.50114,1.50074,1.50076,502200001.0
2005-08-11 09:17:00,1.50055,1.50059,1.49943,1.49943,497100001.0
2005-08-11 09:18:00,1.49933,1.49999,1.49933,1.49974,220400000.0
2005-08-11 09:19:00,1.49996,1.50039,1.49987,1.50022,570900000.0
2005-08-11 09:20:00,1.50013,1.50024,1.49996,1.49996,261200000.0
2005-08-11 09:21:00,1.49964,1.49999,1.49956,1.49999,368800001.0
2005-08-11 09:22:00,1.50001,1.50014,1.4999,1.49994,320600000.0
2005-08-11 09:23:00,1.49973,1.49973,1.49951,1.49965,391300000.0
2005-08-11 09:24:00,1.49994,1.49994,1.49941,1.49951,251100000.0
2005-08-11 09:25:00,1.49956,1.49975,1.49951,1.49975,390200000.0
2005-08-11 09:26:00,1.49966,1.49968,1.49933,1.49957,557100002.0
2005-08-11 09:27:00,1.49954,1.49971,1.49947,1.49961,367700000.0
2005-08-11 09:28:00,1.49964,1.49994,1.49961,1.49984,479900000.0
2005-08-11 09:29:00,1.50004,1.50034,1.49994,1.5003,387300001.0
2005-08-11 09:30:00,1.50018,1.50019,1.49984,1.49984,734300005.0
2005-08-11 09:31:00,1.49986,1.50032,1.49986,1.50006,381400000.0
2005-08-11 09:32:00,1.49982,1.49982,1.49935,1.49955,435700001.0
2005-08-11 09:33:00,1.49951,1.4996,1.49933,1.4994,272900000.0
2005-08-11 09:34:00,1.49962,1.49962,1.49936,1.49937,439200000.0
2005-08-11 09:35:00,1.49918,1.4994,1.49918,1.49936,305900002.0
2005-08-11 09:36:00,1.49937,1.49937,1.49906,1.49916,407400000.0
2005-08-11 09:37:00,1.49888,1.49913,1.49872,1.49902,470000001.0
2005-08-11 09:38:00,1.49878,1.49898,1.49872,1.49872,423800001.0
2005-08-11 09:39:00,1.49893,1.49932,1.49893,1.49895,428800000.0
2005-08-11 09:40:00,1.49884,1.49894,1.4986,1.49872,391800000.0
2005-08-11 09:41:00,1.49863,1.49863,1.49813,1.49863,440600001.0
2005-08-11 09:42:00,1.49888,1.49899,1.49835,1.49887,541700003.0
2005-08-11 09:43:00,1.49904,1.49908,1.49888,1.49895,280200002.0
2005-08-11 09:44:00,1.49887,1.49925,1.49879,1.49879,419700001.0
2005-08-11 09:45:00,1.49901,1.4994,1.49898,1.49925,589000003.0
2005-08-11 09:46:00,1.49939,1.49989,1.49939,1.49975,275500001.0
2005-08-11 09:47:00,1.49974,1.49975,1.49934,1.49955,427900000.0
2005-08-11 09:48:00,1.49965,1.50004,1.49965,1.49987,401300003.0
2005-08-11 09:49:00,1.49983,1.50008,1.49967,1.49987,587200001.0
2005-08-11 09:50:00,1.49984,1.50004,1.49971,1.49993,465000001.0
2005-08-11 09:51:00,1.49987,1.50011,1.49978,1.50011,478100000.0
2005-08-11 09:52:00,1.50009,1.50012,1.49986,1.50006,427500001.0
2005-08-11 09:53:00,1.49997,1.5004,1.49997,1.50025,321100000.0
2005-08-11 09:54:00,1.50046,1.5008,1.50019,1.50078,523300001.0
2005-08-11 09:55:00,1.50092,1.50092,1.50036,1.50036,545100000.0
2005-08-11 09:56:00,1.49996,1.50027,1.4999,1.49995,358800002.0
2005-08-11 09:57:00,1.50005,1.5004,1.50005,1.50018,659200005.0
2005-08-11 09:58:00,1.50032,1.50068,1.50032,1.50047,779900000.0
2005-08-11 09:59:00,1.50057,1.5013,1.50057,1.5013,635400001.0
2005-08-11 10:00:00,1.50127,1.50156,1.50056,1.50056,260200001.0
2005-08-11 10:01:00,1.50061,1.50061,1.49984,1.49984,662000000.0
2005-08-11 10:02:00,1.49961,1.49999,1.49943,1.49981,603500000.0
2005-08-11 10:03:00,1.49981,1.50077,1.49929,1.5006,447100000.0
2005-08-11 10:04:00,1.50109,1.50109,1.49999,1.50059,389600000.0
2005-08-11 10:05:00,1.50028,1.50037,1.49997,1.50018,451800004.0
2005-08-11 10:06:00,1.49993,1.50083,1.49993,1.50079,508800001.0
2005-08-11 10:07:00,1.50047,1.50068,1.50028,1.50045,537000001.0
2005-08-11 10:08:00,1.50054,1.50088,1.50052,1.5006,469400000.0
2005-08-11 10:09:00,1.50071,1.50078,1.50038,1.50038,495500001.0
2005-08-11 10:10:00,1.50018,1.50051,1.50018,1.50049,315500001.0
2005-08-11 10:11:00,1.50082,1.50103,1.50057,1.50057,459500002.0
2005-08-11 10:12:00,1.50029,1.50033,1.49987,1.49987,482400001.0
2005-08-11 10:13:00,1.49986,1.50026,1.49978,1.50005,488600000.0
2005-08-11 10:14:00,1.50006,1.50052,1.50002,1.50032,543500000.0
2005-08-11 10:15:00,1.50028,1.50034,1.49997,1.49997,421200002.0
2005-08-11 10:16:00,1.50002,1.5002,1.49967,1.5002,451100000.0
2005-08-11 10:17:00,1.50018,1.50018,1.4996,1.49991,311200001.0
2005-08-11 10:18:00,1.49998,1.50013,1.49993,1.50001,417100002.0
2005-08-11 10:19:00,1.49996,1.49996,1.49929,1.49964,356600001.0
2005-08-11 10:20:00,1.49952,1.49959,1.49937,1.49953,515800002.0
2005-08-11 10:21:00,1.49962,1.49999,1.49962,1.49999,377700002.0
2005-08-11 10:22:00,1.50003,1.50036,1.49995,1.5001,344400002.0
2005-08-11 10:23:00,1.49999,1.50015,1.49983,1.49991,511200002.0
2005-08-11 10:24:00,1.49988,1.5001,1.49968,1.49999,408500001.0
2005-08-11 10:25:00,1.50018,1.50018,1.49976,1.5,441000001.0
2005-08-11 10:26:00,1.50002,1.50039,1.49996,1.50018,530800001.0
2005-08-11 10:27:00,1.50016,1.5002,1.49992,1.49993,512600001.0
2005-08-11 10:28:00,1.49989,1.49999,1.49977,1.49986,699800000.0
2005-08-11 10:29:00,1.49987,1.50032,1.49987,1.49993,521600003.0
2005-08-11 10:30:00,1.49992,1.49998,1.49951,1.49993,625400000.0
2005-08-11 10:31:00,1.49984,1.50015,1.49967,1.4997,526800001.0
2005-08-11 10:32:00,1.49962,1.49978,1.49918,1.49918,452700000.0
2005-08-11 10:33:00,1.49953,1.49998,1.49948,1.49977,491000000.0
2005-08-11 10:34:00,1.49977,1.50003,1.49972,1.49991,428900000.0
2005-08-11 10:35:00,1.50007,1.50034,1.50001,1.50001,446100000.0
2005-08-11 10:36:00,1.50011,1.50025,1.49993,1.50006,539000001.0
2005-08-11 10:37:00,1.50021,1.5003,1.49999,1.5003,507900001.0
2005-08-11 10:38:00,1.50046,1.50065,1.50042,1.50045,417300000.0
2005-08-11 10:39:00,1.50037,1.50044,1.50008,1.50035,456600002.0
2005-08-11 10:40:00,1.50027,1.50029,1.50005,1.50013,361000000.0
2005-08-11 10:41:00,1.5001,1.5001,1.49944,1.49944,654000001.0
2005-08-11 10:42:00,1.4994,1.49957,1.49927,1.49957,367900001.0
2005-08-11 10:43:00,1.49962,1.49977,1.49936,1.49936,452000001.0
2005-08-11 10:44:00,1.49957,1.50018,1.49955,1.50003,615900002.0
2005-08-11 10:45:00,1.50001,1.50023,1.49977,1.49991,551100002.0
2005-08-11 10:46:00,1.49971,1.49982,1.49945,1.49965,306900000.0
2005-08-11 10:47:00,1.49951,1.49951,1.49902,1.49909,410400000.0
2005-08-11 10:48:00,1.49908,1.49925,1.499,1.49917,510200000.0
2005-08-11 10:49:00,1.49886,1.49903,1.49878,1.49903,387200000.0
2005-08-11 10:50:00,1.49901,1.49939,1.49888,1.49929,531300001.0
2005-08-11 10:51:00,1.49917,1.4997,1.49917,1.4997,408800000.0
2005-08-11 10:52:00,1.49968,1.49968,1.49943,1.49964,307300000.0
2005-08-11 10:53:00,1.49974,1.49988,1.49928,1.49936,358300001.0
2005-08-11 10:54:00,1.49929,1.49939,1.49912,1.49924,454200002.0
2005-08-11 10:55:00,1.49933,1.49967,1.49931,1.49957,481000001.0
2005-08-11 10:56:00,1.49957,1.4998,1.4995,1.49973,458600001.0
2005-08-11 10:57:00,1.49972,1.49972,1.49935,1.49948,433400001.0
2005-08-11 10:58:00,1.49957,1.49959,1.49927,1.49944,474000000.0
2005-08-11 10:59:00,1.4993,1.49967,1.4993,1.49949,774400004.0
2005-08-11 11:00:00,1.49958,1.49961,1.49938,1.49948,473400001.0
2005-08-11 11:01:00,1.49938,1.49961,1.49938,1.49943,544700000.0
2005-08-11 11:02:00,1.49926,1.49941,1.49916,1.49926,523400001.0
2005-08-11 11:03:00,1.49933,1.49953,1.49928,1.49938,279300001.0
2005-08-11 11:04:00,1.49911,1.49935,1.49885,1.49928,533200000.0
2005-08-11 11:05:00,1.49934,1.49945,1.49912,1.49928,495700002.0
2005-08-11 11:06:00,1.49919,1.49937,1.49906,1.49933,709100003.0
2005-08-11 11:07:00,1.49933,1.49955,1.49908,1.49913,295500002.0
2005-08-11 11:08:00,1.49923,1.49928,1.49909,1.49926,324800001.0
2005-08-11 11:09:00,1.49917,1.49941,1.49903,1.49906,376900000.0
2005-08-11 11:10:00,1.49905,1.49917,1.49895,1.49905,434700000.0
2005-08-11 11:11:00,1.49893,1.49919,1.49877,1.49879,553400000.0
2005-08-11 11:12:00,1.49867,1.49896,1.49865,1.49889,530800001.0
2005-08-11 11:13:00,1.49901,1.4991,1.49889,1.49908,443800001.0
2005-08-11 11:14:00,1.49903,1.49911,1.49883,1.49888,517300002.0
2005-08-11 11:15:00,1.49896,1.49896,1.49871,1.49886,457100001.0
2005-08-11 11:16:00,1.49893,1.49901,1.49875,1.49892,412100000.0
2005-08-11 11:17:00,1.49885,1.49891,1.49861,1.49869,445700001.0
2005-08-11 11:18:00,1.49869,1.49887,1.49854,1.49867,376800000.0
2005-08-11 11:19:00,1.49876,1.49895,1.49866,1.49876,411600003.0
2005-08-11 11:20:00,1.49875,1.49916,1.49875,1.49897,567100002.0
2005-08-11 11:21:00,1.49911,1.49929,1.4988,1.49894,539000002.0
2005-08-11 11:22:00,1.49859,1.49889,1.49844,1.49876,634300002.0
2005-08-11 11:23:00,1.49851,1.49851,1.4982,1.49825,482100002.0
2005-08-11 11:24:00,1.49826,1.49837,1.49803,1.49803,436900001.0
2005-08-11 11:25:00,1.49802,1.49811,1.49792,1.49811,444800002.0
2005-08-11 11:26:00,1.4981,1.49831,1.49802,1.49812,530500001.0
2005-08-11 11:27:00,1.49814,1.4982,1.49789,1.49798,601200001.0
2005-08-11 11:28:00,1.49825,1.49825,1.49798,1.49822,357500000.0
2005-08-11 11:29:00,1.49818,1.49838,1.49806,1.49826,435900000.0
2005-08-11 11:30:00,1.49827,1.49841,1.49803,1.49837,393300001.0
2005-08-11 11:31:00,1.49845,1.49869,1.49831,1.49852,606700002.0
2005-08-11 11:32:00,1.49852,1.4987,1.4983,1.49846,447200002.0
2005-08-11 11:33:00,1.49839,1.49846,1.49807,1.49831,500900000.0
2005-08-11 11:34:00,1.49814,1.49817,1.49779,1.49784,653100003.0
2005-08-11 11:35:00,1.49816,1.49847,1.49814,1.49826,587700001.0
2005-08-11 11:36:00,1.49811,1.49825,1.49797,1.49797,520000002.0
2005-08-11 11:37:00,1.49808,1.49827,1.49801,1.49809,529100001.0
2005-08-11 11:38:00,1.49819,1.49819,1.49796,1.498,543200001.0
2005-08-11 11:39:00,1.49816,1.49841,1.49801,1.49809,659200001.0
2005-08-11 11:40:00,1.49806,1.49836,1.49803,1.49836,646600002.0
2005-08-11 11:41:00,1.49833,1.49844,1.49786,1.49808,771500000.0
2005-08-11 11:42:00,1.49832,1.49839,1.49803,1.49816,533000000.0
2005-08-11 11:43:00,1.49812,1.49833,1.49803,1.4981,548500003.0
2005-08-11 11:44:00,1.49824,1.49836,1.49797,1.49798,665100001.0
2005-08-11 11:45:00,1.49821,1.49844,1.49811,1.49819,582400002.0
2005-08-11 11:46:00,1.4984,1.49855,1.49834,1.49847,506700002.0
2005-08-11 11:47:00,1.49838,1.4988,1.49838,1.49878,484200002.0
2005-08-11 11:48:00,1.49868,1.49882,1.49854,1.49867,512300002.0
2005-08-11 11:49:00,1.49891,1.49899,1.49871,1.49881,414000000.0
2005-08-11 11:50:00,1.49859,1.49859,1.49816,1.49841,349700002.0
2005-08-11 11:51:00,1.49828,1.49878,1.49815,1.49878,162500000.0
2005-08-11 11:52:00,1.4988,1.49895,1.49864,1.49864,230300000.0
2005-08-11 11:53:00,1.49856,1.49876,1.49847,1.49851,190500000.0
2005-08-11 11:54:00,1.4987,1.49893,1.49861,1.4988,340000000.0
2005-08-11 11:55:00,1.49896,1.49896,1.49851,1.49851,474500001.0
2005-08-11 11:56:00,1.49856,1.49881,1.49846,1.49854,456400000.0
2005-08-11 11:57:00,1.49848,1.49865,1.49827,1.49845,487600001.0
2005-08-11 11:58:00,1.49845,1.49845,1.49803,1.49803,470000002.0
2005-08-11 11:59:00,1.49813,1.49838,1.498,1.49818,382700000.0
2005-08-11 12:00:00,1.49849,1.4989,1.49841,1.49848,482900002.0
2005-08-11 12:01:00,1.49826,1.49849,1.49819,1.49825,500700001.0
2005-08-11 12:02:00,1.49814,1.49824,1.49799,1.49806,346200001.0
2005-08-11 12:03:00,1.49813,1.4982,1.49799,1.49811,352700001.0
2005-08-11 12:04:00,1.49813,1.49831,1.49799,1.49802,450300002.0
2005-08-11 12:05:00,1.49794,1.49794,1.49732,1.49732,393300000.0
2005-08-11 12:06:00,1.49724,1.49752,1.4972,1.49733,372800001.0
2005-08-11 12:07:00,1.4975,1.49769,1.4973,1.49769,336500001.0
2005-08-11 12:08:00,1.49716,1.49744,1.49711,1.49744,549600000.0
2005-08-11 12:09:00,1.49745,1.49759,1.49732,1.49749,421200001.0
2005-08-11 12:10:00,1.49754,1.49777,1.49743,1.49777,345400001.0
2005-08-11 12:11:00,1.49773,1.49784,1.49752,1.49773,210400001.0
2005-08-11 12:12:00,1.49786,1.49796,1.49776,1.49786,214400000.0
2005-08-11 12:13:00,1.4978,1.49796,1.4977,1.49777,511200002.0
2005-08-11 12:14:00,1.49776,1.49795,1.49756,1.4979,650600001.0
2005-08-11 12:15:00,1.49764,1.49769,1.49738,1.49761,301600000.0
2005-08-11 12:16:00,1.49754,1.49771,1.4974,1.49771,505100000.0
2005-08-11 12:17:00,1.49771,1.49771,1.49743,1.49743,205500000.0
2005-08-11 12:18:00,1.49743,1.49764,1.49726,1.49764,296100001.0
2005-08-11 12:19:00,1.4977,1.49772,1.49747,1.49757,411500000.0
2005-08-11 12:20:00,1.49747,1.49762,1.49733,1.49748,467000003.0
2005-08-11 12:21:00,1.49747,1.49764,1.49741,1.49755,429600000.0
2005-08-11 12:22:00,1.49752,1.49768,1.49743,1.49757,328700000.0
2005-08-11 12:23:00,1.49755,1.4977,1.49744,1.49749,428700000.0
2005-08-11 12:24:00,1.49742,1.49767,1.49737,1.49742,684700003.0
2005-08-11 12:25:00,1.49765,1.49787,1.49755,1.49767,405200000.0
2005-08-11 12:26:00,1.49775,1.49847,1.49775,1.49841,459900000.0
2005-08-11 12:27:00,1.49857,1.49888,1.49856,1.49885,484700000.0
2005-08-11 12:28:00,1.49885,1.49896,1.49858,1.4987,569600001.0
2005-08-11 12:29:00,1.49858,1.49874,1.49846,1.49853,686000000.0
2005-08-11 12:30:00,1.49852,1.49883,1.49851,1.49872,645500001.0
2005-08-11 12:31:00,1.49884,1.49949,1.49884,1.49915,748200004.0
2005-08-11 12:32:00,1.49895,1.4992,1.49878,1.49903,561600001.0
2005-08-11 12:33:00,1.49918,1.49918,1.49872,1.49872,47000000.0
2005-08-11 12:34:00,1.49854,1.499,1.49849,1.49849,569000002.0
2005-08-11 12:35:00,1.49829,1.49831,1.4976,1.4976,663000002.0
2005-08-11 12:36:00,1.49773,1.49815,1.49773,1.49807,429600003.0
2005-08-11 12:37:00,1.49818,1.49831,1.49809,1.49828,527700000.0
2005-08-11 12:38:00,1.49852,1.49863,1.4984,1.49861,667800002.0
2005-08-11 12:39:00,1.49878,1.49887,1.49854,1.49856,501100002.0
2005-08-11 12:40:00,1.49849,1.49881,1.49838,1.49881,570100000.0
2005-08-11 12:41:00,1.49871,1.49878,1.49856,1.49856,295900001.0
2005-08-11 12:42:00,1.4985,1.49876,1.49845,1.49874,402100002.0
2005-08-11 12:43:00,1.49884,1.49897,1.49871,1.49883,495500002.0
2005-08-11 12:44:00,1.49871,1.49884,1.49851,1.49875,439200001.0
2005-08-11 12:45:00,1.49889,1.49929,1.49887,1.4991,434600000.0
2005-08-11 12:46:00,1.49912,1.49922,1.49899,1.49917,453100000.0
2005-08-11 12:47:00,1.49915,1.49922,1.49855,1.49855,376800000.0
2005-08-11 12:48:00,1.49869,1.49881,1.49849,1.49859,492000000.0
2005-08-11 12:49:00,1.49876,1.49885,1.49858,1.49868,469500001.0
2005-08-11 12:50:00,1.49856,1.49856,1.49804,1.49818,552700001.0
2005-08-11 12:51:00,1.49814,1.49847,1.49814,1.49834,419100000.0
2005-08-11 12:52:00,1.49838,1.49861,1.49828,1.49852,324300001.0
2005-08-11 12:53:00,1.49857,1.49876,1.49847,1.49852,338900002.0
2005-08-11 12:54:00,1.49852,1.49861,1.49836,1.49839,402000001.0
2005-08-11 12:55:00,1.49824,1.49841,1.49808,1.49819,425200001.0
2005-08-11 12:56:00,1.49819,1.49824,1.49791,1.49802,397300000.0
2005-08-11 12:57:00,1.4981,1.49826,1.49787,1.49804,506200001.0
2005-08-11 12:58:00,1.49801,1.49818,1.49796,1.49809,326200000.0
2005-08-11 12:59:00,1.49809,1.49823,1.49787,1.49798,649700001.0
2005-08-11 13:00:00,1.49795,1.49815,1.49794,1.49815,221100001.0
2005-08-11 13:01:00,1.49816,1.49832,1.4981,1.49827,301300000.0
2005-08-11 13:02:00,1.49817,1.4984,1.49804,1.4984,350700000.0
2005-08-11 13:03:00,1.49846,1.49853,1.49827,1.49838,428600000.0
2005-08-11 13:04:00,1.49846,1.49846,1.49817,1.49841,253600000.0
2005-08-11 13:05:00,1.49821,1.49844,1.49817,1.49817,114000000.0
2005-08-11 13:06:00,1.49815,1.49815,1.49777,1.49796,353200000.0
2005-08-11 13:07:00,1.49794,1.49838,1.49794,1.49831,277300001.0
2005-08-11 13:08:00,1.49839,1.4985,1.49775,1.49784,192000000.0
2005-08-11 13:09:00,1.49789,1.49811,1.49768,1.49776,270700000.0
2005-08-11 13:10:00,1.49807,1.49817,1.49804,1.49811,113300000.0
2005-08-11 13:11:00,1.49836,1.49926,1.49836,1.49915,392800001.0
2005-08-11 13:12:00,1.49883,1.49891,1.49876,1.49891,307300000.0
2005-08-11 13:13:00,1.49888,1.4989,1.49866,1.4989,309800000.0
2005-08-11 13:14:00,1.49904,1.49911,1.49877,1.49877,327100002.0
2005-08-11 13:15:00,1.49872,1.49891,1.49858,1.49891,391900000.0
2005-08-11 13:16:00,1.49887,1.49911,1.49887,1.49906,134700000.0
2005-08-11 13:17:00,1.49904,1.49904,1.49872,1.49873,138200000.0
2005-08-11 13:18:00,1.49866,1.49895,1.49862,1.49873,307200000.0
2005-08-11 13:19:00,1.49847,1.49896,1.49819,1.49872,262400000.0
2005-08-11 13:20:00,1.49868,1.49892,1.49856,1.4988,199800001.0
2005-08-11 13:21:00,1.49881,1.49881,1.49844,1.49866,167700001.0
2005-08-11 13:22:00,1.49887,1.49903,1.49884,1.49896,245300000.0
2005-08-11 13:23:00,1.49904,1.49928,1.499,1.49912,292700001.0
2005-08-11 13:24:00,1.49917,1.49938,1.49905,1.49938,248200000.0
2005-08-11 13:25:00,1.49951,1.49951,1.49914,1.49925,143400000.0
2005-08-11 13:26:00,1.49909,1.49932,1.49908,1.4993,234700000.0
2005-08-11 13:27:00,1.49927,1.49937,1.49919,1.49922,341700000.0
2005-08-11 13:28:00,1.49925,1.49931,1.49909,1.49929,471100002.0
2005-08-11 13:29:00,1.49923,1.49938,1.4991,1.49931,605000000.0
2005-08-11 13:30:00,1.49922,1.49923,1.49888,1.49909,573500000.0
2005-08-11 13:31:00,1.49909,1.49924,1.49882,1.49904,533700003.0
2005-08-11 13:32:00,1.49894,1.49928,1.49894,1.49925,241200000.0
2005-08-11 13:33:00,1.49919,1.49948,1.49887,1.49887,411400000.0
2005-08-11 13:34:00,1.49891,1.49939,1.49882,1.49882,336700001.0
2005-08-11 13:35:00,1.49894,1.4991,1.49883,1.4991,344300000.0
2005-08-11 13:36:00,1.49909,1.49909,1.49886,1.499,463500002.0
2005-08-11 13:37:00,1.49898,1.49915,1.49893,1.49895,458900000.0
2005-08-11 13:38:00,1.49887,1.49896,1.49871,1.49876,415700000.0
2005-08-11 13:39:00,1.49879,1.49902,1.49879,1.4989,278900000.0
2005-08-11 13:40:00,1.4986,1.49886,1.49828,1.49828,446200002.0
2005-08-11 13:41:00,1.49845,1.49845,1.49823,1.49828,236100000.0
2005-08-11 13:42:00,1.49827,1.49842,1.49818,1.49819,192000000.0
2005-08-11 13:43:00,1.49823,1.4984,1.49823,1.49823,94400000.0
2005-08-11 13:44:00,1.49824,1.49825,1.49784,1.49805,262300000.0
2005-08-11 13:45:00,1.49802,1.49802,1.49754,1.49767,472300000.0
2005-08-11 13:46:00,1.49785,1.49799,1.49773,1.49784,428400001.0
2005-08-11 13:47:00,1.49807,1.49827,1.49791,1.49819,580800004.0
2005-08-11 13:48:00,1.49821,1.49833,1.49801,1.49819,211100000.0
2005-08-11 13:49:00,1.49816,1.49841,1.49816,1.49838,200400000.0
2005-08-11 13:50:00,1.49828,1.49838,1.49808,1.49832,313200001.0
2005-08-11 13:51:00,1.49825,1.49832,1.49813,1.49813,253200001.0
2005-08-11 13:52:00,1.49803,1.49834,1.49798,1.49827,442100001.0
2005-08-11 13:53:00,1.49811,1.49839,1.49809,1.49828,520200001.0
2005-08-11 13:54:00,1.49823,1.49858,1.49817,1.49832,393400001.0
2005-08-11 13:55:00,1.49819,1.49822,1.49799,1.49804,280200000.0
2005-08-11 13:56:00,1.49798,1.49829,1.49798,1.49827,392100001.0
2005-08-11 13:57:00,1.49813,1.49829,1.49786,1.49786,329600000.0
2005-08-11 13:58:00,1.49762,1.49771,1.49736,1.49771,223400000.0
2005-08-11 13:59:00,1.49758,1.49783,1.49758,1.49773,380200000.0
2005-08-11 14:00:00,1.49773,1.49782,1.49761,1.49767,290400000.0
2005-08-11 14:01:00,1.49759,1.49801,1.49759,1.49775,400400001.0
2005-08-11 14:02:00,1.49771,1.49795,1.49766,1.49787,277200001.0
2005-08-11 14:03:00,1.49778,1.49804,1.49776,1.49787,457200001.0
2005-08-11 14:04:00,1.49774,1.49789,1.49758,1.4976,373100001.0
2005-08-11 14:05:00,1.49766,1.49788,1.49752,1.49752,355600000.0
2005-08-11 14:06:00,1.49767,1.49768,1.49712,1.49742,360900001.0
2005-08-11 14:07:00,1.49727,1.49757,1.4972,1.49735,337900001.0
2005-08-11 14:08:00,1.49732,1.49751,1.49721,1.49721,387800001.0
2005-08-11 14:09:00,1.4972,1.4974,1.49709,1.49734,187700000.0
2005-08-11 14:10:00,1.49748,1.49748,1.49723,1.49736,217200000.0
2005-08-11 14:11:00,1.49748,1.49753,1.49712,1.49742,145300001.0
2005-08-11 14:12:00,1.49741,1.49761,1.49731,1.49743,292200002.0
2005-08-11 14:13:00,1.4974,1.49762,1.49737,1.49762,200700001.0
2005-08-11 14:14:00,1.49731,1.49738,1.4968,1.49706,227000002.0
2005-08-11 14:15:00,1.49702,1.49729,1.49673,1.49715,407400002.0
2005-08-11 14:16:00,1.49713,1.49713,1.49684,1.49689,191000000.0
2005-08-11 14:17:00,1.49688,1.49728,1.49672,1.49705,710600001.0
2005-08-11 14:18:00,1.49706,1.49712,1.49679,1.49711,336000000.0
2005-08-11 14:19:00,1.4974,1.49779,1.49736,1.49753,384400000.0
2005-08-11 14:20:00,1.49763,1.49796,1.49752,1.49796,195200001.0
2005-08-11 14:21:00,1.49778,1.49792,1.49752,1.49752,360500000.0
2005-08-11 14:22:00,1.49747,1.49748,1.49716,1.49733,662000002.0
2005-08-11 14:23:00,1.49757,1.49757,1.49725,1.49737,167500001.0
2005-08-11 14:24:00,1.49721,1.49764,1.49721,1.49723,490600003.0
2005-08-11 14:25:00,1.4972,1.49758,1.49717,1.49728,546900002.0
2005-08-11 14:26:00,1.49743,1.49758,1.4972,1.49729,588200001.0
2005-08-11 14:27:00,1.49739,1.49745,1.49708,1.49731,425700000.0
2005-08-11 14:28:00,1.49735,1.4974,1.49677,1.4974,33800000.0
2005-08-11 14:29:00,1.49744,1.49748,1.49712,1.49747,52900000.0
2005-08-11 14:30:00,1.49689,1.49842,1.4965,1.49842,45200000.0
2005-08-11 14:31:00,1.4983,1.49869,1.49819,1.49826,46800000.0
2005-08-11 14:32:00,1.49817,1.49838,1.49796,1.49824,27200000.0
2005-08-11 14:33:00,1.49803,1.49861,1.49788,1.49835,28900000.0
2005-08-11 14:34:00,1.49842,1.49842,1.49773,1.49806,23000000.0
2005-08-11 14:35:00,1.49824,1.49835,1.49793,1.49817,21400000.0
2005-08-11 14:36:00,1.49832,1.49832,1.49774,1.49774,38300000.0
2005-08-11 14:37:00,1.49824,1.49824,1.49793,1.49802,42600000.0
2005-08-11 14:38:00,1.49768,1.49772,1.4973,1.49772,31800000.0
2005-08-11 14:39:00,1.49731,1.49761,1.49682,1.49715,44000000.0
2005-08-11 14:40:00,1.49695,1.49733,1.49692,1.4972,25600000.0
2005-08-11 14:41:00,1.49749,1.49766,1.49722,1.49759,35800000.0
2005-08-11 14:42:00,1.49745,1.49785,1.49716,1.49716,57900000.0
2005-08-11 14:43:00,1.49779,1.49804,1.49772,1.49786,40600000.0
2005-08-11 14:44:00,1.49785,1.49804,1.4978,1.49794,56400000.0
2005-08-11 14:45:00,1.49783,1.49792,1.49751,1.49759,43300000.0
2005-08-11 14:46:00,1.49792,1.49813,1.49786,1.49802,31800000.0
2005-08-11 14:47:00,1.49806,1.49857,1.49798,1.49857,47700000.0
2005-08-11 14:48:00,1.4985,1.49856,1.49826,1.49856,28000000.0
2005-08-11 14:49:00,1.4984,1.49872,1.49821,1.49821,40000000.0
2005-08-11 14:50:00,1.49813,1.49873,1.49811,1.49873,42100000.0
2005-08-11 14:51:00,1.49868,1.4988,1.49838,1.4986,33400000.0
2005-08-11 14:52:00,1.49829,1.49858,1.49827,1.49858,38700000.0
2005-08-11 14:53:00,1.49829,1.49842,1.4978,1.49807,36200001.0
2005-08-11 14:54:00,1.49818,1.49847,1.498,1.49806,47900000.0
2005-08-11 14:55:00,1.49826,1.49878,1.49826,1.49845,37400000.0
2005-08-11 14:56:00,1.49864,1.4989,1.49862,1.4989,37800000.0
2005-08-11 14:57:00,1.49898,1.49898,1.49858,1.49858,31300000.0
2005-08-11 14:58:00,1.49834,1.4986,1.49831,1.49831,38600000.0
2005-08-11 14:59:00,1.49831,1.49862,1.49824,1.49846,49000001.0
2005-08-11 15:00:00,1.49847,1.49867,1.49817,1.49817,37100000.0
2005-08-11 15:01:00,1.49841,1.4985,1.4981,1.49829,30600000.0
2005-08-11 15:02:00,1.49823,1.49835,1.49777,1.49777,41300000.0
2005-08-11 15:03:00,1.49689,1.49689,1.49598,1.49617,51200001.0
2005-08-11 15:04:00,1.49649,1.49671,1.49632,1.49658,44200000.0
2005-08-11 15:05:00,1.49616,1.49626,1.49585,1.49585,33000000.0
2005-08-11 15:06:00,1.49555,1.49597,1.49513,1.49586,41000000.0
2005-08-11 15:07:00,1.49611,1.49611,1.49506,1.4955,34400000.0
2005-08-11 15:08:00,1.49563,1.49594,1.49517,1.4956,55100001.0
2005-08-11 15:09:00,1.49544,1.49604,1.49544,1.49604,36200000.0
2005-08-11 15:10:00,1.49625,1.49636,1.4958,1.49592,37400000.0
2005-08-11 15:11:00,1.4958,1.49635,1.49569,1.49635,40900000.0
2005-08-11 15:12:00,1.49628,1.49658,1.49628,1.49647,31500000.0
2005-08-11 15:13:00,1.49675,1.49679,1.49653,1.49653,44400000.0
2005-08-11 15:14:00,1.49613,1.49663,1.49613,1.49615,35200000.0
2005-08-11 15:15:00,1.49605,1.49637,1.49569,1.49599,52800000.0
2005-08-11 15:16:00,1.49598,1.49622,1.49598,1.49612,27400000.0
2005-08-11 15:17:00,1.49611,1.49686,1.49611,1.4967,29600000.0
2005-08-11 15:18:00,1.49682,1.49702,1.4966,1.49702,51700000.0
2005-08-11 15:19:00,1.49692,1.49692,1.49635,1.49635,26000000.0
2005-08-11 15:20:00,1.49624,1.49633,1.4962,1.49626,25400000.0
2005-08-11 15:21:00,1.49625,1.49653,1.49619,1.49653,37000000.0
2005-08-11 15:22:00,1.49642,1.4967,1.49637,1.49653,39800000.0
2005-08-11 15:23:00,1.49673,1.49702,1.49673,1.49695,39000000.0
2005-08-11 15:24:00,1.49682,1.49707,1.49658,1.49694,33000000.0
2005-08-11 15:25:00,1.49649,1.49649,1.4959,1.49606,28500000.0
2005-08-11 15:26:00,1.49618,1.49653,1.49605,1.49646,37400000.0
2005-08-11 15:27:00,1.49655,1.49695,1.49642,1.49688,38500000.0
2005-08-11 15:28:00,1.49698,1.49716,1.49686,1.49716,33600000.0
2005-08-11 15:29:00,1.49721,1.49721,1.4968,1.49696,47900000.0
2005-08-11 15:30:00,1.49717,1.49746,1.49683,1.49746,39600000.0
2005-08-11 15:31:00,1.49735,1.49772,1.49735,1.49763,40400000.0
2005-08-11 15:32:00,1.49746,1.49748,1.49724,1.49741,35000000.0
2005-08-11 15:33:00,1.49741,1.49746,1.49717,1.49737,41900000.0
2005-08-11 15:34:00,1.49727,1.49744,1.49659,1.49659,34200000.0
2005-08-11 15:35:00,1.49708,1.49708,1.49624,1.49624,34200000.0
2005-08-11 15:36:00,1.49639,1.49639,1.496,1.4961,44800000.0
2005-08-11 15:37:00,1.49636,1.49644,1.49544,1.49556,30400000.0
2005-08-11 15:38:00,1.49572,1.49598,1.49522,1.49598,29400000.0
2005-08-11 15:39:00,1.49647,1.49648,1.49597,1.49601,37000001.0
2005-08-11 15:40:00,1.49629,1.49639,1.49575,1.49575,35000000.0
2005-08-11 15:41:00,1.49602,1.49613,1.4956,1.49606,46000001.0
2005-08-11 15:42:00,1.49618,1.49628,1.4957,1.49603,29400000.0
2005-08-11 15:43:00,1.49621,1.49621,1.4957,1.496,57800000.0
2005-08-11 15:44:00,1.49512,1.49512,1.49375,1.49375,44800001.0
2005-08-11 15:45:00,1.49318,1.49394,1.49288,1.49341,58500000.0
2005-08-11 15:46:00,1.49321,1.49342,1.49311,1.49312,32600000.0
2005-08-11 15:47:00,1.4933,1.49346,1.49282,1.49329,54400000.0
2005-08-11 15:48:00,1.49352,1.49361,1.49308,1.49311,32800000.0
2005-08-11 15:49:00,1.49319,1.49341,1.49317,1.49337,46900000.0
2005-08-11 15:50:00,1.49346,1.49366,1.49295,1.49295,19400000.0
2005-08-11 15:51:00,1.49298,1.49341,1.49298,1.49326,24800000.0
2005-08-11 15:52:00,1.49328,1.49368,1.49328,1.49346,50800000.0
2005-08-11 15:53:00,1.49335,1.49359,1.49335,1.49344,46600000.0
2005-08-11 15:54:00,1.49341,1.4939,1.49341,1.49374,35900000.0
2005-08-11 15:55:00,1.49363,1.49379,1.49346,1.4936,43700000.0
2005-08-11 15:56:00,1.49366,1.49384,1.49334,1.49373,30200000.0
2005-08-11 15:57:00,1.49381,1.49398,1.493,1.493,17600000.0
2005-08-11 15:58:00,1.49324,1.49402,1.49309,1.49401,40000000.0
2005-08-11 15:59:00,1.49399,1.49399,1.49342,1.49356,36700000.0
2005-08-11 16:00:00,1.49356,1.49389,1.4932,1.49371,32300000.0
2005-08-11 16:01:00,1.49357,1.49415,1.49357,1.49378,35400000.0
2005-08-11 16:02:00,1.49381,1.49406,1.4938,1.49395,38300000.0
2005-08-11 16:03:00,1.4936,1.49372,1.49321,1.49321,29400000.0
2005-08-11 16:04:00,1.49312,1.49351,1.49312,1.4932,29800000.0
2005-08-11 16:05:00,1.49318,1.49345,1.49318,1.49336,35400000.0
2005-08-11 16:06:00,1.4932,1.49361,1.49317,1.49317,38200000.0
2005-08-11 16:07:00,1.4931,1.49366,1.4931,1.49342,60500000.0
2005-08-11 16:08:00,1.49345,1.49367,1.49334,1.49343,28500000.0
2005-08-11 16:09:00,1.49323,1.49351,1.49321,1.49351,30400000.0
2005-08-11 16:10:00,1.49354,1.49354,1.49311,1.49333,32800000.0
2005-08-11 16:11:00,1.4932,1.49353,1.4932,1.49321,42600000.0
2005-08-11 16:12:00,1.49291,1.49291,1.49242,1.49246,45000000.0
2005-08-11 16:13:00,1.49236,1.49238,1.49209,1.49209,50700001.0
2005-08-11 16:14:00,1.49182,1.49184,1.49144,1.49181,40300000.0
2005-08-11 16:15:00,1.49168,1.49193,1.49144,1.49187,39200000.0
2005-08-11 16:16:00,1.49148,1.49201,1.49148,1.49196,21000000.0
2005-08-11 16:17:00,1.49216,1.49247,1.4921,1.49218,54100001.0
2005-08-11 16:18:00,1.49215,1.49225,1.49203,1.49225,40400000.0
2005-08-11 16:19:00,1.49247,1.4926,1.49231,1.49248,42500000.0
2005-08-11 16:20:00,1.49262,1.49287,1.4923,1.49287,50400000.0
2005-08-11 16:21:00,1.49293,1.49294,1.4926,1.49277,47200000.0
2005-08-11 16:22:00,1.49304,1.49351,1.49304,1.49344,56700000.0
2005-08-11 16:23:00,1.49367,1.49367,1.49341,1.49348,43700000.0
2005-08-11 16:24:00,1.49375,1.49375,1.49319,1.4933,30600000.0
2005-08-11 16:25:00,1.49359,1.4936,1.49308,1.49357,30000000.0
2005-08-11 16:26:00,1.4939,1.4939,1.49299,1.49299,87600000.0
2005-08-11 16:27:00,1.49306,1.49318,1.49274,1.4928,35700000.0
2005-08-11 16:28:00,1.4928,1.49286,1.49259,1.49263,33400000.0
2005-08-11 16:29:00,1.49241,1.49251,1.49224,1.49242,30400000.0
2005-08-11 16:30:00,1.49231,1.49255,1.49224,1.49242,39600000.0
2005-08-11 16:31:00,1.4924,1.4924,1.49206,1.49217,41400000.0
2005-08-11 16:32:00,1.49258,1.49258,1.49182,1.49209,34000000.0
2005-08-11 16:33:00,1.49217,1.49217,1.49182,1.49206,36800000.0
2005-08-11 16:34:00,1.4924,1.49249,1.49207,1.49207,75800001.0
2005-08-11 16:35:00,1.49234,1.49242,1.49211,1.49242,34000000.0
2005-08-11 16:36:00,1.49217,1.49253,1.49217,1.49253,31300000.0
2005-08-11 16:37:00,1.49249,1.49249,1.49211,1.4924,46200000.0
2005-08-11 16:38:00,1.49235,1.49252,1.4923,1.49236,35600000.0
2005-08-11 16:39:00,1.49248,1.49258,1.49234,1.49258,44200000.0
2005-08-11 16:40:00,1.49261,1.49288,1.49261,1.49288,59400000.0
2005-08-11 16:41:00,1.49242,1.49318,1.49242,1.49303,42100000.0
2005-08-11 16:42:00,1.49345,1.49345,1.4932,1.49327,25600000.0
2005-08-11 16:43:00,1.49314,1.49341,1.49314,1.49327,39200000.0
2005-08-11 16:44:00,1.49332,1.49345,1.49322,1.49343,60700000.0
2005-08-11 16:45:00,1.49321,1.49337,1.49312,1.4933,45000000.0
2005-08-11 16:46:00,1.49332,1.49332,1.49294,1.49305,34800000.0
2005-08-11 16:47:00,1.4933,1.49331,1.49299,1.4931,37400000.0
2005-08-11 16:48:00,1.49346,1.49346,1.49304,1.49327,42000000.0
2005-08-11 16:49:00,1.49324,1.49324,1.49279,1.49308,46000000.0
2005-08-11 16:50:00,1.49318,1.49329,1.49292,1.49292,39500000.0
2005-08-11 16:51:00,1.49293,1.49311,1.49286,1.49311,36200000.0
2005-08-11 16:52:00,1.49318,1.49318,1.49281,1.49294,46000000.0
2005-08-11 16:53:00,1.49302,1.49317,1.49286,1.49317,39200000.0
2005-08-11 16:54:00,1.49311,1.49326,1.49307,1.49326,32200000.0
2005-08-11 16:55:00,1.49337,1.49337,1.49306,1.49325,42800000.0
2005-08-11 16:56:00,1.49327,1.49349,1.49327,1.49328,26200000.0
2005-08-11 16:57:00,1.49347,1.49376,1.49347,1.49372,30600000.0
2005-08-11 16:58:00,1.49368,1.49399,1.49368,1.49379,29000000.0
2005-08-11 16:59:00,1.49371,1.49371,1.49332,1.49362,21900000.0
2005-08-11 17:00:00,1.49315,1.49348,1.49286,1.49291,49600000.0
2005-08-11 17:01:00,1.49285,1.49308,1.49276,1.493,62800001.0
2005-08-11 17:02:00,1.49306,1.49319,1.49306,1.49306,48600001.0
2005-08-11 17:03:00,1.49297,1.49313,1.49293,1.49296,34000000.0
2005-08-11 17:04:00,1.49318,1.49353,1.49318,1.49339,27000000.0
2005-08-11 17:05:00,1.49327,1.49337,1.49297,1.49326,38700000.0
2005-08-11 17:06:00,1.49316,1.49354,1.49316,1.49345,25400000.0
2005-08-11 17:07:00,1.49369,1.49418,1.49369,1.49393,34700000.0
2005-08-11 17:08:00,1.49387,1.49418,1.49375,1.4941,36300000.0
2005-08-11 17:09:00,1.49401,1.49457,1.4938,1.49406,34200000.0
2005-08-11 17:10:00,1.49383,1.49405,1.4933,1.4934,32800000.0
2005-08-11 17:11:00,1.49316,1.49327,1.49289,1.49325,38200000.0
2005-08-11 17:12:00,1.49311,1.49326,1.49283,1.49302,40200000.0
2005-08-11 17:13:00,1.49293,1.49431,1.49293,1.4943,38000000.0
2005-08-11 17:14:00,1.49386,1.49418,1.49356,1.49356,70600001.0
2005-08-11 17:15:00,1.49394,1.49409,1.49365,1.49371,33000000.0
2005-08-11 17:16:00,1.49378,1.49378,1.49319,1.49319,37500000.0
2005-08-11 17:17:00,1.49346,1.49362,1.49318,1.49352,43400000.0
2005-08-11 17:18:00,1.49364,1.49367,1.49338,1.49367,42200000.0
2005-08-11 17:19:00,1.49344,1.4937,1.49337,1.49356,32000000.0
2005-08-11 17:20:00,1.49353,1.49372,1.4934,1.49356,30400000.0
2005-08-11 17:21:00,1.49394,1.494,1.49361,1.49395,38200000.0
2005-08-11 17:22:00,1.49386,1.49429,1.49386,1.49388,62000001.0
2005-08-11 17:23:00,1.49364,1.49395,1.49364,1.49395,20600000.0
2005-08-11 17:24:00,1.49382,1.49382,1.49357,1.49374,50600000.0
2005-08-11 17:25:00,1.49367,1.49385,1.4936,1.49368,34000000.0
2005-08-11 17:26:00,1.49376,1.49376,1.49342,1.49348,39800000.0
2005-08-11 17:27:00,1.49357,1.49366,1.49324,1.4935,25600000.0
2005-08-11 17:28:00,1.49396,1.49406,1.49362,1.49372,49200000.0
2005-08-11 17:29:00,1.49375,1.49391,1.49336,1.49355,59600000.0
2005-08-11 17:30:00,1.4933,1.4933,1.49252,1.49308,41800000.0
2005-08-11 17:31:00,1.49315,1.49322,1.49303,1.49304,40000000.0
2005-08-11 17:32:00,1.49295,1.49331,1.49295,1.49308,27400000.0
2005-08-11 17:33:00,1.49316,1.49328,1.49304,1.49304,51600000.0
2005-08-11 17:34:00,1.49304,1.49313,1.49282,1.49313,39200000.0
2005-08-11 17:35:00,1.49312,1.49314,1.493,1.49314,36200000.0
2005-08-11 17:36:00,1.49303,1.4933,1.49301,1.49306,57300000.0
2005-08-11 17:37:00,1.49309,1.49337,1.49272,1.49337,42300000.0
2005-08-11 17:38:00,1.49307,1.49349,1.49307,1.4934,54900000.0
2005-08-11 17:39:00,1.49363,1.49398,1.4935,1.49398,37300000.0
2005-08-11 17:40:00,1.49358,1.49378,1.49358,1.49373,34400000.0
2005-08-11 17:41:00,1.49374,1.49379,1.49341,1.49375,61600000.0
2005-08-11 17:42:00,1.49386,1.4942,1.49368,1.49398,31800000.0
2005-08-11 17:43:00,1.49401,1.49411,1.49384,1.4939,42500000.0
2005-08-11 17:44:00,1.49373,1.49392,1.4936,1.49371,35900000.0
2005-08-11 17:45:00,1.49383,1.49411,1.49383,1.49408,30400000.0
2005-08-11 17:46:00,1.49415,1.49417,1.49397,1.49412,56700000.0
2005-08-11 17:47:00,1.49409,1.49471,1.49409,1.4944,37400000.0
2005-08-11 17:48:00,1.49458,1.49476,1.49417,1.49476,38700000.0
2005-08-11 17:49:00,1.49474,1.49487,1.49439,1.49482,34800000.0
2005-08-11 17:50:00,1.49474,1.49474,1.49419,1.49443,42100000.0
2005-08-11 17:51:00,1.49441,1.49453,1.49413,1.49427,25800000.0
2005-08-11 17:52:00,1.49435,1.49435,1.49405,1.49421,32000000.0
2005-08-11 17:53:00,1.49419,1.49497,1.49419,1.49497,26600000.0
2005-08-11 17:54:00,1.49461,1.49484,1.49388,1.49401,45200000.0
2005-08-11 17:55:00,1.49411,1.49442,1.49372,1.49437,36000000.0
2005-08-11 17:56:00,1.49428,1.49458,1.49428,1.49435,32200000.0
2005-08-11 17:57:00,1.49436,1.49472,1.49436,1.49472,51400001.0
2005-08-11 17:58:00,1.49451,1.4946,1.49432,1.4946,30400000.0
2005-08-11 17:59:00,1.49434,1.49453,1.49414,1.49417,38600000.0
2005-08-11 18:00:00,1.49441,1.49462,1.49438,1.49449,42400000.0
2005-08-11 18:01:00,1.49478,1.49481,1.49446,1.4945,46000000.0
2005-08-11 18:02:00,1.49458,1.49486,1.49457,1.49486,69000001.0
2005-08-11 18:03:00,1.49474,1.49491,1.49457,1.49457,37200000.0
2005-08-11 18:04:00,1.49458,1.49481,1.49452,1.49459,60100000.0
2005-08-11 18:05:00,1.49477,1.49477,1.49462,1.49471,38600000.0
2005-08-11 18:06:00,1.49454,1.49477,1.49435,1.49435,38400000.0
2005-08-11 18:07:00,1.49449,1.49449,1.49417,1.49431,71000000.0
2005-08-11 18:08:00,1.49417,1.49447,1.49417,1.49436,68200001.0
2005-08-11 18:09:00,1.49432,1.49455,1.49413,1.49413,46200000.0
2005-08-11 18:10:00,1.49398,1.49414,1.49376,1.4939,20800000.0
2005-08-11 18:11:00,1.49387,1.49392,1.49359,1.49366,47400000.0
2005-08-11 18:12:00,1.4935,1.49355,1.49337,1.49337,40200000.0
2005-08-11 18:13:00,1.49342,1.49364,1.49328,1.49347,34200000.0
2005-08-11 18:14:00,1.49293,1.49355,1.49293,1.4935,29000000.0
2005-08-11 18:15:00,1.49331,1.49358,1.49327,1.49338,54000001.0
2005-08-11 18:16:00,1.49354,1.49366,1.49338,1.49358,30200000.0
2005-08-11 18:17:00,1.49366,1.49378,1.49351,1.49351,65000001.0
2005-08-11 18:18:00,1.49356,1.49372,1.49343,1.49345,27000000.0
2005-08-11 18:19:00,1.49352,1.49372,1.49348,1.49365,30400000.0
2005-08-11 18:20:00,1.49361,1.49371,1.49344,1.49344,32400000.0
2005-08-11 18:21:00,1.49355,1.49362,1.49341,1.49355,39800000.0
2005-08-11 18:22:00,1.49347,1.49364,1.49335,1.49335,40700000.0
2005-08-11 18:23:00,1.4933,1.49358,1.4933,1.49358,27000000.0
2005-08-11 18:24:00,1.49364,1.49394,1.49355,1.49391,48600000.0
2005-08-11 18:25:00,1.49395,1.49416,1.49385,1.49391,25000000.0
2005-08-11 18:26:00,1.49391,1.49406,1.49391,1.49397,30000000.0
2005-08-11 18:27:00,1.49389,1.4941,1.49367,1.49406,35700000.0
2005-08-11 18:28:00,1.49393,1.49407,1.49389,1.49399,58600000.0
2005-08-11 18:29:00,1.49404,1.49431,1.494,1.49413,31600000.0
2005-08-11 18:30:00,1.49402,1.49416,1.49391,1.49409,24000000.0
2005-08-11 18:31:00,1.49401,1.49414,1.49394,1.4941,40700000.0
2005-08-11 18:32:00,1.49419,1.4943,1.49401,1.49419,20200000.0
2005-08-11 18:33:00,1.49449,1.49493,1.49447,1.49457,53200000.0
2005-08-11 18:34:00,1.49448,1.49448,1.49411,1.49427,30100000.0
2005-08-11 18:35:00,1.49433,1.49447,1.49418,1.49429,44000000.0
2005-08-11 18:36:00,1.49414,1.49424,1.494,1.49408,43700000.0
2005-08-11 18:37:00,1.49399,1.49403,1.49387,1.49403,19600000.0
2005-08-11 18:38:00,1.49403,1.49425,1.49391,1.49423,40400000.0
2005-08-11 18:39:00,1.49393,1.49433,1.49393,1.49411,42800000.0
2005-08-11 18:40:00,1.4941,1.4942,1.49362,1.49382,35800000.0
2005-08-11 18:41:00,1.49402,1.49421,1.49389,1.49397,55300000.0
2005-08-11 18:42:00,1.49376,1.49376,1.49334,1.49371,53300000.0
2005-08-11 18:43:00,1.49366,1.49409,1.49366,1.49393,33600000.0
2005-08-11 18:44:00,1.49401,1.49427,1.49388,1.49413,55300000.0
2005-08-11 18:45:00,1.49432,1.49435,1.4941,1.4941,19800000.0
2005-08-11 18:46:00,1.49435,1.49435,1.4941,1.4941,53300000.0
2005-08-11 18:47:00,1.49437,1.49437,1.49421,1.49423,36300000.0
2005-08-11 18:48:00,1.49418,1.49424,1.49397,1.49419,39600001.0
2005-08-11 18:49:00,1.49425,1.49427,1.49387,1.49399,40000001.0
2005-08-11 18:50:00,1.49413,1.4944,1.49406,1.49436,37800000.0
2005-08-11 18:51:00,1.49422,1.49428,1.49407,1.49417,34200000.0
2005-08-11 18:52:00,1.4939,1.49427,1.4939,1.49408,41600000.0
2005-08-11 18:53:00,1.49418,1.49433,1.49417,1.49418,44200000.0
2005-08-11 18:54:00,1.4943,1.49431,1.49401,1.49428,37300000.0
2005-08-11 18:55:00,1.49407,1.4943,1.49407,1.4943,28900000.0
2005-08-11 18:56:00,1.49404,1.49444,1.49396,1.49396,49800000.0
2005-08-11 18:57:00,1.49417,1.49423,1.4941,1.49415,26800000.0
2005-08-11 18:58:00,1.49405,1.49419,1.49384,1.49407,28000000.0
2005-08-11 18:59:00,1.49425,1.49436,1.49395,1.49433,21400000.0
2005-08-11 19:00:00,1.49439,1.49439,1.49401,1.49425,38900000.0
2005-08-11 19:01:00,1.49431,1.49431,1.49395,1.49416,39800000.0
2005-08-11 19:02:00,1.49419,1.49423,1.49385,1.49423,30200000.0
2005-08-11 19:03:00,1.49402,1.49417,1.49382,1.49412,57400001.0
2005-08-11 19:04:00,1.49444,1.49488,1.49444,1.49481,42400000.0
2005-08-11 19:05:00,1.49499,1.49501,1.49466,1.49476,35400000.0
2005-08-11 19:06:00,1.49483,1.49487,1.49477,1.49487,20800000.0
2005-08-11 19:07:00,1.49482,1.49496,1.49468,1.49489,46600000.0
2005-08-11 19:08:00,1.49447,1.49473,1.49434,1.49473,38400000.0
2005-08-11 19:09:00,1.49478,1.4948,1.49453,1.49453,48300000.0
2005-08-11 19:10:00,1.49442,1.49442,1.49396,1.49396,28000000.0
2005-08-11 19:11:00,1.49432,1.49442,1.49421,1.49428,44300000.0
2005-08-11 19:12:00,1.4941,1.4944,1.4941,1.49432,44200000.0
2005-08-11 19:13:00,1.49443,1.49452,1.49404,1.49414,53200001.0
2005-08-11 19:14:00,1.49383,1.494,1.49375,1.49396,40800000.0
2005-08-11 19:15:00,1.49391,1.49412,1.49377,1.49411,28400000.0
2005-08-11 19:16:00,1.49395,1.49461,1.49395,1.49457,37400000.0
2005-08-11 19:17:00,1.4945,1.49453,1.49411,1.49433,35000000.0
2005-08-11 19:18:00,1.49432,1.49435,1.49407,1.49431,26300000.0
2005-08-11 19:19:00,1.49454,1.49458,1.49414,1.4944,61400002.0
2005-08-11 19:20:00,1.49432,1.49437,1.49406,1.49434,42200000.0
2005-08-11 19:21:00,1.49423,1.49452,1.49402,1.49402,18200000.0
2005-08-11 19:22:00,1.494,1.49404,1.49382,1.49391,33800000.0
2005-08-11 19:23:00,1.4937,1.49398,1.49341,1.49398,39800000.0
2005-08-11 19:24:00,1.49406,1.49412,1.49392,1.49406,74800000.0
2005-08-11 19:25:00,1.49413,1.49413,1.49381,1.49394,37400000.0
2005-08-11 19:26:00,1.49357,1.49381,1.49343,1.49367,45800001.0
2005-08-11 19:27:00,1.49364,1.49381,1.49339,1.49381,31600000.0
2005-08-11 19:28:00,1.49369,1.49384,1.49354,1.49369,47400000.0
2005-08-11 19:29:00,1.49358,1.49368,1.49326,1.49362,32500000.0
2005-08-11 19:30:00,1.49355,1.49357,1.49335,1.49335,56200000.0
2005-08-11 19:31:00,1.49324,1.49327,1.4931,1.49326,62400000.0
2005-08-11 19:32:00,1.49317,1.49323,1.49293,1.49312,38200000.0
2005-08-11 19:33:00,1.4932,1.49329,1.49298,1.49319,49300000.0
2005-08-11 19:34:00,1.49331,1.49342,1.49313,1.49313,22800000.0
2005-08-11 19:35:00,1.49304,1.49312,1.49267,1.49286,33800000.0
2005-08-11 19:36:00,1.49264,1.49292,1.49262,1.49292,41400000.0
2005-08-11 19:37:00,1.49309,1.49309,1.49268,1.49268,42400000.0
2005-08-11 19:38:00,1.49259,1.49282,1.49258,1.49258,24500000.0
2005-08-11 19:39:00,1.49252,1.49259,1.49237,1.49257,46000001.0
2005-08-11 19:40:00,1.49264,1.49283,1.49253,1.49271,38200000.0
2005-08-11 19:41:00,1.49281,1.49338,1.49281,1.49331,36200000.0
2005-08-11 19:42:00,1.49315,1.49354,1.49315,1.49354,37800000.0
2005-08-11 19:43:00,1.49353,1.49375,1.49324,1.49364,30800000.0
2005-08-11 19:44:00,1.49359,1.49385,1.49359,1.49377,42200000.0
2005-08-11 19:45:00,1.49376,1.49402,1.49376,1.49379,48400000.0
2005-08-11 19:46:00,1.49379,1.4939,1.49314,1.49314,44200000.0
2005-08-11 19:47:00,1.4935,1.4937,1.49345,1.49365,42800000.0
2005-08-11 19:48:00,1.49351,1.49365,1.49348,1.49348,54800000.0
2005-08-11 19:49:00,1.49351,1.49387,1.49351,1.49375,28200000.0
2005-08-11 19:50:00,1.49414,1.49414,1.4939,1.49401,34800000.0
2005-08-11 19:51:00,1.49398,1.49457,1.49398,1.49442,42500000.0
2005-08-11 19:52:00,1.49435,1.49449,1.49419,1.4943,42000000.0
2005-08-11 19:53:00,1.49447,1.49462,1.4943,1.49447,37900000.0
2005-08-11 19:54:00,1.49443,1.49446,1.49436,1.49436,32800000.0
2005-08-11 19:55:00,1.49405,1.49418,1.49405,1.49408,23200000.0
2005-08-11 19:56:00,1.49395,1.49399,1.49373,1.49399,44600000.0
2005-08-11 19:57:00,1.49388,1.49388,1.49355,1.49372,26400000.0
2005-08-11 19:58:00,1.49362,1.49379,1.49359,1.49365,39700000.0
2005-08-11 19:59:00,1.49379,1.49403,1.49376,1.49396,24400000.0
2005-08-11 20:00:00,1.49402,1.49427,1.49376,1.49376,52100000.0
2005-08-11 20:01:00,1.49437,1.49442,1.49413,1.49421,66200000.0
2005-08-11 20:02:00,1.49449,1.49463,1.49437,1.4945,44800000.0
2005-08-11 20:03:00,1.49452,1.49452,1.49422,1.49426,40000000.0
2005-08-11 20:04:00,1.49416,1.49445,1.49397,1.49413,66700000.0
2005-08-11 20:05:00,1.49412,1.49425,1.49403,1.49408,27600000.0
2005-08-11 20:06:00,1.49423,1.49432,1.49412,1.4942,32000000.0
2005-08-11 20:07:00,1.4942,1.49427,1.49394,1.49404,23000000.0
2005-08-11 20:08:00,1.49403,1.49403,1.49366,1.4939,34400000.0
2005-08-11 20:09:00,1.49382,1.49382,1.49365,1.49365,42000000.0
2005-08-11 20:10:00,1.49339,1.49387,1.49339,1.4936,52300000.0
2005-08-11 20:11:00,1.49345,1.49345,1.49314,1.4932,46800001.0
2005-08-11 20:12:00,1.49328,1.49332,1.49279,1.49332,66400000.0
2005-08-11 20:13:00,1.49339,1.49339,1.49315,1.49326,31600000.0
2005-08-11 20:14:00,1.49313,1.49322,1.4926,1.49322,38800000.0
2005-08-11 20:15:00,1.49332,1.49336,1.49322,1.49334,34400000.0
2005-08-11 20:16:00,1.49332,1.49338,1.49307,1.49307,43800000.0
2005-08-11 20:17:00,1.49308,1.49364,1.49303,1.49364,49600000.0
2005-08-11 20:18:00,1.49342,1.49375,1.49339,1.49341,51200001.0
2005-08-11 20:19:00,1.49356,1.49356,1.49336,1.49351,55800000.0
2005-08-11 20:20:00,1.49347,1.49347,1.49316,1.49337,23400000.0
2005-08-11 20:21:00,1.49317,1.49329,1.49316,1.49322,40600000.0
2005-08-11 20:22:00,1.49324,1.49329,1.49307,1.49319,45000000.0
2005-08-11 20:23:00,1.49322,1.49328,1.49293,1.49315,41200000.0
2005-08-11 20:24:00,1.4932,1.4932,1.49281,1.49281,40500000.0
2005-08-11 20:25:00,1.49313,1.49313,1.49283,1.49286,42600001.0
2005-08-11 20:26:00,1.49311,1.49324,1.49284,1.49317,45000001.0
2005-08-11 20:27:00,1.49324,1.49324,1.49276,1.49286,56300000.0
2005-08-11 20:28:00,1.49307,1.49341,1.49303,1.49341,55600000.0
2005-08-11 20:29:00,1.49337,1.49337,1.49276,1.49311,25400000.0
2005-08-11 20:30:00,1.4932,1.4932,1.49302,1.49317,44400001.0
2005-08-11 20:31:00,1.4931,1.49319,1.49275,1.49319,32700000.0
2005-08-11 20:32:00,1.49297,1.49338,1.49274,1.49338,47300001.0
2005-08-11 20:33:00,1.4935,1.4935,1.49318,1.4935,40900000.0
2005-08-11 20:34:00,1.4933,1.49354,1.49322,1.49336,52200000.0
2005-08-11 20:35:00,1.49368,1.49386,1.49365,1.49385,44200000.0
2005-08-11 20:36:00,1.49406,1.49424,1.49396,1.49396,44800000.0
2005-08-11 20:37:00,1.4939,1.49412,1.49379,1.49412,46400000.0
2005-08-11 20:38:00,1.49413,1.49416,1.49393,1.49403,22000000.0
2005-08-11 20:39:00,1.49374,1.4941,1.49365,1.49386,47000000.0
2005-08-11 20:40:00,1.49403,1.49436,1.49403,1.49431,40200000.0
2005-08-11 20:41:00,1.49415,1.49428,1.49395,1.49428,60200000.0
2005-08-11 20:42:00,1.4942,1.49434,1.49388,1.49416,38800000.0
2005-08-11 20:43:00,1.49412,1.49412,1.49376,1.49376,38700000.0
2005-08-11 20:44:00,1.49406,1.49411,1.49375,1.49399,46600001.0
2005-08-11 20:45:00,1.49368,1.49391,1.49368,1.49368,55400000.0
2005-08-11 20:46:00,1.494,1.49407,1.49388,1.49404,35400000.0
2005-08-11 20:47:00,1.49408,1.49426,1.49381,1.49418,42000000.0
2005-08-11 20:48:00,1.49406,1.49429,1.49399,1.49413,44800000.0
2005-08-11 20:49:00,1.49392,1.494,1.49391,1.49391,28400000.0
2005-08-11 20:50:00,1.49382,1.49393,1.49379,1.4939,45700000.0
2005-08-11 20:51:00,1.49376,1.49401,1.49376,1.49385,35400000.0
2005-08-11 20:52:00,1.49394,1.49426,1.4939,1.49422,30400000.0
2005-08-11 20:53:00,1.49408,1.49428,1.49408,1.49421,39900000.0
2005-08-11 20:54:00,1.49389,1.4943,1.49389,1.49406,40000000.0
2005-08-11 20:55:00,1.49403,1.49428,1.49396,1.49424,45000000.0
2005-08-11 20:56:00,1.49404,1.49415,1.49394,1.49415,40800000.0
2005-08-11 20:57:00,1.49411,1.49411,1.49394,1.49398,29300000.0
2005-08-11 20:58:00,1.49409,1.4941,1.49386,1.49404,58800000.0
2005-08-11 20:59:00,1.49391,1.49391,1.49357,1.49373,52100000.0
2005-08-11 21:00:00,1.49303,1.49375,1.49303,1.49362,25200000.0
2005-08-11 21:01:00,1.49339,1.49362,1.49286,1.49286,27000000.0
2005-08-11 21:02:00,1.4935,1.49375,1.4933,1.49359,54700000.0
2005-08-11 21:03:00,1.49346,1.49364,1.49333,1.49352,30200000.0
2005-08-11 21:04:00,1.49358,1.49363,1.49344,1.49356,41000000.0
2005-08-11 21:05:00,1.49322,1.49349,1.49322,1.49331,49000000.0
2005-08-11 21:06:00,1.49338,1.49343,1.49316,1.49343,30400000.0
2005-08-11 21:07:00,1.49346,1.49354,1.49325,1.49354,36600000.0
2005-08-11 21:08:00,1.49346,1.4935,1.49327,1.4935,51500000.0
2005-08-11 21:09:00,1.49356,1.49357,1.49327,1.49348,40200000.0
2005-08-11 21:10:00,1.49355,1.49355,1.49328,1.4934,29800000.0
2005-08-11 21:11:00,1.49343,1.49369,1.4932,1.49337,26600000.0
2005-08-11 21:12:00,1.4934,1.49341,1.49318,1.49328,47400000.0
2005-08-11 21:13:00,1.49326,1.49362,1.4932,1.49342,41400000.0
2005-08-11 21:14:00,1.4935,1.49388,1.4935,1.49367,46200000.0
2005-08-11 21:15:00,1.4936,1.49373,1.49351,1.49353,49000001.0
2005-08-11 21:16:00,1.49312,1.49356,1.49312,1.49356,31900000.0
2005-08-11 21:17:00,1.49358,1.49367,1.49319,1.49334,48600000.0
2005-08-11 21:18:00,1.49375,1.49375,1.493,1.4935,45900000.0
2005-08-11 21:19:00,1.49385,1.49385,1.49344,1.49351,19800000.0
2005-08-11 21:20:00,1.49356,1.49386,1.49355,1.49368,43300000.0
2005-08-11 21:21:00,1.49361,1.49381,1.49359,1.49381,43000000.0
2005-08-11 21:22:00,1.49352,1.49403,1.49352,1.49374,36400000.0
2005-08-11 21:23:00,1.49355,1.49355,1.49312,1.49312,57500000.0
2005-08-11 21:24:00,1.49355,1.49379,1.49339,1.4935,58300000.0
2005-08-11 21:25:00,1.49351,1.49371,1.49329,1.49329,37600000.0
2005-08-11 21:26:00,1.49356,1.49368,1.49346,1.49346,38700000.0
2005-08-11 21:27:00,1.49344,1.49362,1.49344,1.49358,31500000.0
2005-08-11 21:28:00,1.49358,1.49376,1.49357,1.49357,30200000.0
2005-08-11 21:29:00,1.49356,1.49356,1.49341,1.4935,32400000.0
2005-08-11 21:30:00,1.49357,1.49373,1.49346,1.49364,31400000.0
2005-08-11 21:31:00,1.49364,1.49364,1.49338,1.49364,30000000.0
2005-08-11 21:32:00,1.49378,1.49378,1.49363,1.49368,28600000.0
2005-08-11 21:33:00,1.49384,1.49424,1.49384,1.49404,32200000.0
2005-08-11 21:34:00,1.494,1.49433,1.49394,1.49422,39800000.0
2005-08-11 21:35:00,1.49417,1.4945,1.4939,1.4945,42700000.0
2005-08-11 21:36:00,1.49426,1.49444,1.49393,1.49444,36600000.0
2005-08-11 21:37:00,1.49456,1.49456,1.49412,1.49433,26000000.0
2005-08-11 21:38:00,1.49433,1.49433,1.49391,1.49402,35600000.0
2005-08-11 21:39:00,1.49411,1.49456,1.49411,1.49456,45400001.0
2005-08-11 21:40:00,1.49458,1.495,1.49458,1.49485,25600000.0
2005-08-11 21:41:00,1.49464,1.49473,1.49442,1.49473,39600000.0
2005-08-11 21:42:00,1.4948,1.49483,1.49444,1.49444,44600000.0
2005-08-11 21:43:00,1.49475,1.49492,1.49465,1.49492,38200000.0
2005-08-11 21:44:00,1.49537,1.49545,1.4951,1.49524,37600000.0
2005-08-11 21:45:00,1.49527,1.49554,1.49515,1.49528,51400000.0
2005-08-11 21:46:00,1.49528,1.49545,1.49492,1.49524,49800000.0
2005-08-11 21:47:00,1.49522,1.49546,1.49513,1.49513,32400000.0
2005-08-11 21:48:00,1.49512,1.49515,1.49477,1.49489,53600000.0
2005-08-11 21:49:00,1.49497,1.49511,1.49492,1.49511,26200000.0
2005-08-11 21:50:00,1.49514,1.49524,1.49507,1.49516,44400000.0
2005-08-11 21:51:00,1.49517,1.49517,1.49491,1.49512,29800000.0
2005-08-11 21:52:00,1.49501,1.4961,1.49501,1.4961,28400000.0
2005-08-11 21:53:00,1.49611,1.49623,1.49555,1.49555,28400000.0
2005-08-11 21:54:00,1.49545,1.49572,1.49537,1.49558,33400000.0
2005-08-11 21:55:00,1.49553,1.49563,1.49521,1.49563,53500000.0
2005-08-11 21:56:00,1.49581,1.49617,1.49581,1.49598,30600000.0
2005-08-11 21:57:00,1.49609,1.49609,1.49548,1.49592,51100000.0
2005-08-11 21:58:00,1.4959,1.49615,1.49574,1.49574,24200000.0
2005-08-11 21:59:00,1.49577,1.49589,1.49552,1.49575,33800000.0
2005-08-11 22:00:00,1.49604,1.49611,1.49602,1.49607,29600000.0
2005-08-11 22:01:00,1.49587,1.49597,1.49562,1.4957,53600001.0
2005-08-11 22:02:00,1.49565,1.4957,1.49547,1.49547,34200000.0
2005-08-11 22:03:00,1.49593,1.49614,1.49575,1.49614,30400000.0
2005-08-11 22:04:00,1.49605,1.49616,1.49584,1.49584,35400000.0
2005-08-11 22:05:00,1.49584,1.49584,1.49554,1.49576,38200000.0
2005-08-11 22:06:00,1.49574,1.49575,1.49536,1.49568,49600001.0
2005-08-11 22:07:00,1.49566,1.4959,1.49555,1.49565,27800000.0
2005-08-11 22:08:00,1.49522,1.49559,1.49522,1.49559,46600001.0
2005-08-11 22:09:00,1.49546,1.49563,1.49522,1.49548,26000000.0
2005-08-11 22:10:00,1.49543,1.49562,1.49536,1.49562,53200001.0
2005-08-11 22:11:00,1.49569,1.49575,1.49549,1.49557,41600000.0
2005-08-11 22:12:00,1.49565,1.49574,1.49552,1.49556,41400000.0
2005-08-11 22:13:00,1.49577,1.49646,1.49577,1.49646,26500000.0
2005-08-11 22:14:00,1.49645,1.4966,1.49623,1.49628,58400001.0
2005-08-11 22:15:00,1.49611,1.49652,1.49611,1.49638,49200000.0
2005-08-11 22:16:00,1.49623,1.49639,1.49602,1.49602,41800000.0
2005-08-11 22:17:00,1.49623,1.49658,1.49601,1.49658,33400000.0
2005-08-11 22:18:00,1.49672,1.49672,1.49645,1.49663,30400000.0
2005-08-11 22:19:00,1.49674,1.49692,1.4966,1.4966,20200000.0
2005-08-11 22:20:00,1.4966,1.49667,1.49631,1.49642,46500000.0
2005-08-11 22:21:00,1.4963,1.49642,1.4961,1.49628,35000000.0
2005-08-11 22:22:00,1.49648,1.49667,1.49626,1.4966,53200001.0
2005-08-11 22:23:00,1.49672,1.49672,1.49635,1.49635,52000000.0
2005-08-11 22:24:00,1.49645,1.49655,1.49633,1.49642,40000000.0
2005-08-11 22:25:00,1.49614,1.49621,1.49578,1.49603,33200000.0
2005-08-11 22:26:00,1.4957,1.49606,1.49566,1.49606,35000000.0
2005-08-11 22:27:00,1.49588,1.49594,1.4955,1.49587,38500000.0
2005-08-11 22:28:00,1.49583,1.49605,1.49574,1.49597,46000000.0
2005-08-11 22:29:00,1.49609,1.49621,1.49597,1.49618,25800000.0
2005-08-11 22:30:00,1.49623,1.49623,1.4961,1.49619,32200000.0
2005-08-11 22:31:00,1.49651,1.49689,1.49614,1.49674,23400000.0
2005-08-11 22:32:00,1.4967,1.49684,1.49657,1.49662,44400000.0
2005-08-11 22:33:00,1.4967,1.49682,1.49656,1.49658,26400000.0
2005-08-11 22:34:00,1.49653,1.49675,1.4964,1.49652,48600001.0
2005-08-11 22:35:00,1.49652,1.49652,1.49618,1.49618,31600000.0
2005-08-11 22:36:00,1.49646,1.49664,1.49597,1.49597,34200000.0
2005-08-11 22:37:00,1.49643,1.49664,1.49638,1.49664,70200000.0
2005-08-11 22:38:00,1.49657,1.49671,1.49645,1.49659,30200000.0
2005-08-11 22:39:00,1.49667,1.49679,1.49648,1.4966,30400000.0
2005-08-11 22:40:00,1.49657,1.49657,1.49615,1.49615,36400000.0
2005-08-11 22:41:00,1.49669,1.49672,1.4965,1.49672,29400000.0
2005-08-11 22:42:00,1.49666,1.49666,1.49643,1.49654,40200000.0
2005-08-11 22:43:00,1.49658,1.49663,1.49641,1.49652,29000000.0
2005-08-11 22:44:00,1.4963,1.49652,1.49622,1.49652,42800000.0
2005-08-11 22:45:00,1.49653,1.49661,1.49641,1.49661,33700000.0
2005-08-11 22:46:00,1.49659,1.49664,1.49645,1.49645,19600000.0
2005-08-11 22:47:00,1.49656,1.49663,1.49645,1.49658,35200000.0
2005-08-11 22:48:00,1.49641,1.49678,1.49641,1.49665,25200000.0
2005-08-11 22:49:00,1.49653,1.49666,1.49628,1.49642,35000000.0
2005-08-11 22:50:00,1.49644,1.49656,1.49629,1.49629,28000000.0
2005-08-11 22:51:00,1.49642,1.49647,1.49628,1.49639,31400000.0
2005-08-11 22:52:00,1.49634,1.49642,1.49609,1.49609,34200000.0
2005-08-11 22:53:00,1.49606,1.49622,1.49572,1.49606,31800000.0
2005-08-11 22:54:00,1.49604,1.49615,1.49593,1.49594,32800000.0
2005-08-11 22:55:00,1.49614,1.49614,1.4958,1.4958,37800000.0
2005-08-11 22:56:00,1.49606,1.4961,1.49591,1.49608,31400000.0
2005-08-11 22:57:00,1.49599,1.49599,1.49555,1.49555,34800000.0
2005-08-11 22:58:00,1.49587,1.49609,1.49587,1.49605,28400000.0
2005-08-11 22:59:00,1.49623,1.49625,1.49597,1.49605,47600000.0
2005-08-11 23:00:00,1.4961,1.4967,1.4961,1.4967,42400000.0
2005-08-11 23:01:00,1.4965,1.4968,1.4965,1.4968,42400000.0
2005-08-11 23:02:00,1.4967,1.497,1.4967,1.4969,42400000.0
2005-08-11 23:03:00,1.4971,1.4976,1.4971,1.4976,42400000.0
2005-08-11 23:04:00,1.4975,1.4976,1.4973,1.4976,42400000.0
2005-08-11 23:05:00,1.4978,1.498,1.4973,1.4976,42400000.0
2005-08-11 23:06:00,1.4975,1.498,1.4975,1.4976,42400000.0
2005-08-11 23:07:00,1.4978,1.498,1.4978,1.4978,42400000.0
2005-08-11 23:08:00,1.4979,1.4979,1.4975,1.4975,42400000.0
2005-08-11 23:09:00,1.4978,1.4978,1.4975,1.4975,42400000.0
2005-08-11 23:10:00,1.4976,1.498,1.4973,1.4979,42400000.0
2005-08-11 23:11:00,1.498,1.498,1.4978,1.4978,42400000.0
2005-08-11 23:12:00,1.498,1.498,1.4976,1.4976,42400000.0
2005-08-11 23:13:00,1.4978,1.498,1.4978,1.498,42400000.0
2005-08-11 23:14:00,1.4979,1.4979,1.4976,1.4976,42400000.0
2005-08-11 23:15:00,1.4975,1.4975,1.4973,1.4975,42400000.0
2005-08-11 23:16:00,1.4976,1.4976,1.4975,1.4975,42400000.0
2005-08-11 23:17:00,1.49613,1.49717,1.49613,1.49716,42400000.0
2005-08-11 23:18:00,1.49737,1.4976,1.4972,1.49729,54300000.0
2005-08-11 23:19:00,1.49721,1.49743,1.49719,1.49721,46400000.0
2005-08-11 23:20:00,1.49732,1.49747,1.49702,1.49718,44800000.0
2005-08-11 23:21:00,1.49732,1.49747,1.49722,1.49722,32400000.0
2005-08-11 23:22:00,1.49712,1.49732,1.49694,1.49724,29200000.0
2005-08-11 23:23:00,1.49716,1.4974,1.49711,1.4973,40100000.0
2005-08-11 23:24:00,1.4968,1.497,1.49669,1.49669,33500000.0
2005-08-11 23:25:00,1.49684,1.49709,1.49684,1.49689,45400000.0
2005-08-11 23:26:00,1.49723,1.49771,1.49706,1.49771,33400000.0
2005-08-11 23:27:00,1.49763,1.49766,1.49752,1.49753,44800000.0
2005-08-11 23:28:00,1.49738,1.49738,1.4965,1.49709,47000000.0
2005-08-11 23:29:00,1.49762,1.49774,1.49738,1.49748,43200000.0
2005-08-11 23:30:00,1.49743,1.49766,1.49743,1.49755,35100000.0
2005-08-11 23:31:00,1.49762,1.49762,1.49723,1.49759,39800000.0
2005-08-11 23:32:00,1.49732,1.49767,1.49732,1.4975,39000000.0
2005-08-11 23:33:00,1.4973,1.49745,1.4973,1.49742,27200000.0
2005-08-11 23:34:00,1.4974,1.4974,1.49699,1.49707,50600000.0
2005-08-11 23:35:00,1.49735,1.49751,1.49728,1.4973,24600000.0
2005-08-11 23:36:00,1.4974,1.4976,1.4974,1.49755,36600000.0
2005-08-11 23:37:00,1.49773,1.49781,1.49767,1.4978,32600000.0
2005-08-11 23:38:00,1.49792,1.49792,1.49774,1.4979,42400000.0
2005-08-11 23:39:00,1.49778,1.49813,1.49778,1.49805,50900000.0
2005-08-11 23:40:00,1.49818,1.49818,1.49774,1.49774,42400000.0
2005-08-11 23:41:00,1.49808,1.49836,1.49771,1.49771,91600002.0
2005-08-11 23:42:00,1.49639,1.49781,1.49639,1.49779,29700000.0
2005-08-11 23:43:00,1.49788,1.49799,1.49749,1.49797,33200000.0
2005-08-11 23:44:00,1.49815,1.49815,1.49794,1.49797,57500000.0
2005-08-11 23:45:00,1.49789,1.49797,1.49763,1.49783,49800000.0
2005-08-11 23:46:00,1.49799,1.49799,1.49781,1.49789,46100000.0
2005-08-11 23:47:00,1.49816,1.49832,1.49801,1.49817,38600000.0
2005-08-11 23:48:00,1.49791,1.49791,1.49653,1.49765,45900000.0
2005-08-11 23:49:00,1.49809,1.4984,1.49803,1.49815,30400000.0
2005-08-11 23:50:00,1.49784,1.49808,1.49766,1.49766,30600000.0
2005-08-11 23:51:00,1.49775,1.4978,1.4975,1.49765,47200000.0
2005-08-11 23:52:00,1.49762,1.49773,1.49733,1.49773,25400000.0
2005-08-11 23:53:00,1.49802,1.49808,1.49783,1.49802,38400000.0
2005-08-11 23:54:00,1.49862,1.49867,1.49797,1.49797,41300000.0
2005-08-11 23:55:00,1.49844,1.49866,1.49844,1.49855,39800000.0
2005-08-11 23:57:00,1.4984,1.49857,1.49836,1.49857,26200000.0
2005-08-11 23:58:00,1.49853,1.49866,1.49823,1.49858,34700000.0
2005-08-11 23:59:00,1.4986,1.4986,1.49779,1.49853,56500001.0
2005-08-12 00:00:00,1.49873,1.49909,1.49873,1.49888,48800000.0
2005-08-12 00:01:00,1.49871,1.49878,1.49806,1.49841,34800000.0
2005-08-12 00:02:00,1.49832,1.49872,1.49796,1.49842,39800000.0
2005-08-12 00:03:00,1.49835,1.49855,1.49827,1.49827,39000000.0
2005-08-12 00:04:00,1.49834,1.49882,1.4983,1.49882,25800000.0
2005-08-12 00:05:00,1.49879,1.49894,1.49854,1.49854,30600000.0
2005-08-12 00:06:00,1.4986,1.49887,1.4986,1.49884,41400000.0
2005-08-12 00:07:00,1.49868,1.49878,1.49853,1.49863,28200000.0
2005-08-12 00:08:00,1.49872,1.499,1.49872,1.49895,62100000.0
2005-08-12 00:09:00,1.49888,1.49914,1.49869,1.49874,42600000.0
2005-08-12 00:10:00,1.49879,1.49907,1.4987,1.4987,38600000.0
2005-08-12 00:11:00,1.49865,1.49881,1.49828,1.49881,39000000.0
2005-08-12 00:12:00,1.49859,1.49859,1.49807,1.49807,35900000.0
2005-08-12 00:13:00,1.49823,1.49823,1.49747,1.49758,39800001.0
2005-08-12 00:14:00,1.49756,1.4977,1.49743,1.49768,41600000.0
2005-08-12 00:15:00,1.49764,1.49778,1.4976,1.49765,28000000.0
2005-08-12 00:16:00,1.49784,1.49809,1.49784,1.49794,38900000.0
2005-08-12 00:17:00,1.49789,1.49814,1.49786,1.49814,22400000.0
2005-08-12 00:18:00,1.49784,1.49784,1.49581,1.49581,37300000.0
2005-08-12 00:19:00,1.49582,1.49589,1.49574,1.49589,35200000.0
2005-08-12 00:20:00,1.49608,1.49734,1.49608,1.49727,25200000.0
2005-08-12 00:21:00,1.49779,1.49812,1.49772,1.49812,36100000.0
2005-08-12 00:22:00,1.49815,1.49837,1.49798,1.49805,33700000.0
2005-08-12 00:23:00,1.49796,1.49824,1.49759,1.49818,46800000.0
2005-08-12 00:24:00,1.49821,1.49823,1.49803,1.49815,43300000.0
2005-08-12 00:25:00,1.49801,1.49818,1.49791,1.49806,39200000.0
2005-08-12 00:26:00,1.49811,1.49822,1.49799,1.49818,37700000.0
2005-08-12 00:27:00,1.49818,1.49818,1.49785,1.49785,27000000.0
2005-08-12 00:28:00,1.4979,1.49798,1.49768,1.49781,55200000.0
2005-08-12 00:29:00,1.49768,1.49789,1.49761,1.49772,46100000.0
2005-08-12 00:30:00,1.49754,1.49801,1.49754,1.498,34600000.0
2005-08-12 00:31:00,1.49825,1.49826,1.49822,1.49825,30400000.0
2005-08-12 00:32:00,1.49843,1.49865,1.49835,1.49839,28300000.0
2005-08-12 00:33:00,1.49859,1.49859,1.49829,1.49849,30800000.0
2005-08-12 00:34:00,1.49842,1.49862,1.49829,1.49829,35800000.0
2005-08-12 00:35:00,1.49854,1.49854,1.4982,1.49833,45000000.0
2005-08-12 00:36:00,1.4983,1.4983,1.49807,1.49822,34000000.0
2005-08-12 00:37:00,1.49831,1.49831,1.4981,1.4981,21400000.0
2005-08-12 00:38:00,1.49843,1.49853,1.49829,1.49843,29200000.0
2005-08-12 00:39:00,1.49844,1.49857,1.49815,1.49826,45000000.0
2005-08-12 00:40:00,1.49838,1.49849,1.49824,1.49849,24600000.0
2005-08-12 00:41:00,1.49847,1.49847,1.49806,1.49832,81300000.0
2005-08-12 00:42:00,1.49835,1.49853,1.49835,1.49843,32600000.0
2005-08-12 00:43:00,1.49818,1.49859,1.49792,1.49859,42600000.0
2005-08-12 00:44:00,1.49866,1.49878,1.49856,1.49878,31400000.0
2005-08-12 00:45:00,1.49882,1.49882,1.49858,1.49869,46200000.0
2005-08-12 00:46:00,1.49878,1.49886,1.49868,1.49886,68900000.0
2005-08-12 00:47:00,1.49876,1.49876,1.49859,1.49866,61200001.0
2005-08-12 00:48:00,1.49844,1.49876,1.49844,1.49865,24600000.0
2005-08-12 00:49:00,1.49878,1.49878,1.49844,1.49865,35200000.0
2005-08-12 00:50:00,1.4987,1.49889,1.49859,1.49883,29400000.0
2005-08-12 00:51:00,1.49881,1.49891,1.49869,1.49886,46400000.0
2005-08-12 00:52:00,1.49871,1.49886,1.49866,1.49886,25400000.0
2005-08-12 00:53:00,1.49859,1.49892,1.49858,1.49892,68800001.0
2005-08-12 00:54:00,1.49864,1.49903,1.49864,1.49884,38100000.0
2005-08-12 00:55:00,1.49874,1.49874,1.49837,1.49874,29500000.0
2005-08-12 00:56:00,1.49849,1.49866,1.49837,1.49837,61600000.0
2005-08-12 00:57:00,1.49854,1.49864,1.49838,1.49838,23400000.0
2005-08-12 00:58:00,1.49862,1.49862,1.4984,1.49849,37400000.0
2005-08-12 00:59:00,1.49864,1.49871,1.49853,1.49871,55200001.0
2005-08-12 01:00:00,1.4986,1.49874,1.4985,1.49857,36400000.0
2005-08-12 01:01:00,1.49848,1.49868,1.49839,1.49848,39800000.0
2005-08-12 01:02:00,1.49869,1.49883,1.49836,1.49836,44600000.0
2005-08-12 01:03:00,1.49874,1.49876,1.49847,1.49864,37700000.0
2005-08-12 01:04:00,1.49863,1.49868,1.49855,1.49865,31200000.0
2005-08-12 01:05:00,1.49862,1.49862,1.49849,1.49853,41600000.0
2005-08-12 01:06:00,1.49862,1.49862,1.49824,1.49848,43900000.0
2005-08-12 01:07:00,1.49849,1.49852,1.49821,1.49838,30000000.0
2005-08-12 01:08:00,1.49839,1.49839,1.49775,1.49775,17400000.0
2005-08-12 01:09:00,1.49811,1.49811,1.49781,1.4979,35400000.0
2005-08-12 01:10:00,1.49785,1.49808,1.49768,1.49788,35300000.0
2005-08-12 01:11:00,1.49778,1.49807,1.49778,1.49807,29400000.0
2005-08-12 01:12:00,1.49813,1.4982,1.49783,1.49798,34800000.0
2005-08-12 01:13:00,1.49821,1.49821,1.49793,1.49816,53700000.0
2005-08-12 01:14:00,1.49793,1.49811,1.49779,1.49795,51400000.0
2005-08-12 01:15:00,1.49812,1.49821,1.49786,1.49819,41200000.0
2005-08-12 01:16:00,1.49817,1.4983,1.49804,1.49815,41600000.0
2005-08-12 01:17:00,1.49818,1.4982,1.498,1.49815,35400000.0
2005-08-12 01:18:00,1.49815,1.49835,1.49791,1.49821,44400001.0
2005-08-12 01:19:00,1.49801,1.49815,1.49791,1.49791,55400001.0
2005-08-12 01:20:00,1.49787,1.49792,1.49704,1.49792,49500000.0
2005-08-12 01:21:00,1.49783,1.49813,1.49783,1.49798,39400000.0
2005-08-12 01:22:00,1.49808,1.49818,1.49792,1.498,44700000.0
2005-08-12 01:23:00,1.49796,1.49813,1.49781,1.49781,33500000.0
2005-08-12 01:24:00,1.49816,1.49827,1.49806,1.49825,32300000.0
2005-08-12 01:25:00,1.49819,1.49838,1.49793,1.49828,47400000.0
2005-08-12 01:26:00,1.49821,1.49844,1.49819,1.49834,44500000.0
2005-08-12 01:27:00,1.49834,1.49842,1.49819,1.49842,26200000.0
2005-08-12 01:28:00,1.49823,1.49833,1.49792,1.49825,40200000.0
2005-08-12 01:29:00,1.49841,1.49841,1.49819,1.4982,30000000.0
2005-08-12 01:30:00,1.49826,1.49826,1.4977,1.49805,41500000.0
2005-08-12 01:31:00,1.49787,1.4981,1.49783,1.4981,64000002.0
2005-08-12 01:32:00,1.49824,1.49839,1.49805,1.4981,44000000.0
2005-08-12 01:33:00,1.49805,1.49806,1.49781,1.49795,33600000.0
2005-08-12 01:34:00,1.49792,1.49808,1.49755,1.49803,28900000.0
2005-08-12 01:35:00,1.49804,1.49816,1.49778,1.49778,44000000.0
2005-08-12 01:36:00,1.49801,1.49821,1.49801,1.49801,33200000.0
2005-08-12 01:37:00,1.49804,1.49804,1.49768,1.49799,59800000.0
2005-08-12 01:38:00,1.49789,1.49848,1.49789,1.49848,33400000.0
2005-08-12 01:39:00,1.4984,1.49844,1.49793,1.49831,61800000.0
2005-08-12 01:40:00,1.49827,1.49847,1.49822,1.49843,20200000.0
2005-08-12 01:41:00,1.49835,1.49862,1.49818,1.49837,56600000.0
2005-08-12 01:42:00,1.49832,1.49851,1.49814,1.49841,33400000.0
2005-08-12 01:43:00,1.49823,1.49823,1.49764,1.49812,36800000.0
2005-08-12 01:44:00,1.49817,1.49817,1.49785,1.49812,25800000.0
2005-08-12 01:45:00,1.49814,1.49832,1.4981,1.49831,54600000.0
2005-08-12 01:46:00,1.4983,1.49843,1.49812,1.49822,33700000.0
2005-08-12 01:47:00,1.49877,1.49891,1.49798,1.49798,24400000.0
2005-08-12 01:48:00,1.49548,1.49914,1.49548,1.49866,95500000.0
2005-08-12 01:49:00,1.49896,1.49922,1.49862,1.499,27000000.0
2005-08-12 01:50:00,1.49893,1.49905,1.49861,1.49905,25400000.0
2005-08-12 01:51:00,1.49891,1.49902,1.49887,1.49887,19600000.0
2005-08-12 01:52:00,1.49933,1.49933,1.4987,1.4987,36400000.0
2005-08-12 01:53:00,1.49906,1.49918,1.49892,1.49913,51800000.0
2005-08-12 01:54:00,1.49891,1.49933,1.49887,1.49911,38100000.0
2005-08-12 01:55:00,1.4993,1.49959,1.4993,1.49957,48700001.0
2005-08-12 01:56:00,1.49905,1.49974,1.49898,1.4996,38300000.0
2005-08-12 01:57:00,1.49963,1.49963,1.49912,1.49914,37400000.0
2005-08-12 01:58:00,1.49925,1.49948,1.49858,1.49858,53100000.0
2005-08-12 01:59:00,1.49874,1.4991,1.49844,1.49849,41400000.0
2005-08-12 02:00:00,1.49817,1.49887,1.49817,1.49862,29000000.0
2005-08-12 02:01:00,1.49819,1.49868,1.49819,1.49868,47900000.0
2005-08-12 02:02:00,1.49877,1.49932,1.49877,1.49909,77600000.0
2005-08-12 02:03:00,1.49919,1.49943,1.49919,1.49943,82000000.0
2005-08-12 02:04:00,1.49943,1.49962,1.49921,1.49954,64800000.0
2005-08-12 02:05:00,1.49966,1.49967,1.49955,1.49963,65600000.0
2005-08-12 02:06:00,1.49972,1.49972,1.4993,1.49966,69600000.0
2005-08-12 02:07:00,1.49966,1.49979,1.49936,1.49968,212200002.0
2005-08-12 02:08:00,1.49871,1.49954,1.49871,1.49954,54100000.0
2005-08-12 02:09:00,1.49939,1.49967,1.49927,1.49954,161100000.0
2005-08-12 02:10:00,1.49926,1.49963,1.49926,1.49938,134500001.0
2005-08-12 02:11:00,1.49943,1.49998,1.49943,1.49998,46000000.0
2005-08-12 02:12:00,1.49997,1.50013,1.49994,1.50013,65600001.0
2005-08-12 02:13:00,1.50007,1.5002,1.49996,1.50014,33800000.0
2005-08-12 02:14:00,1.49987,1.49995,1.49961,1.49995,180700000.0
2005-08-12 02:15:00,1.49972,1.49985,1.4995,1.49964,204900000.0
2005-08-12 02:16:00,1.49996,1.50003,1.49975,1.50003,43200000.0
2005-08-12 02:17:00,1.4998,1.50005,1.49946,1.49969,212800000.0
2005-08-12 02:18:00,1.49976,1.49998,1.49926,1.49962,36400000.0
2005-08-12 02:19:00,1.49951,1.4998,1.49946,1.49947,48200000.0
2005-08-12 02:20:00,1.4995,1.49974,1.4995,1.49958,39400000.0
2005-08-12 02:21:00,1.49935,1.50005,1.49935,1.50005,47200001.0
2005-08-12 02:22:00,1.49947,1.4998,1.49947,1.4998,19600000.0
2005-08-12 02:23:00,1.49998,1.50002,1.49975,1.49975,42200000.0
2005-08-12 02:24:00,1.49973,1.50017,1.49973,1.50017,34200000.0
2005-08-12 02:25:00,1.49998,1.50001,1.49963,1.49966,99300000.0
2005-08-12 02:26:00,1.49944,1.49985,1.49917,1.4998,75600000.0
2005-08-12 02:27:00,1.49972,1.49978,1.49964,1.49964,53400000.0
2005-08-12 02:28:00,1.49968,1.49976,1.49961,1.49964,37400000.0
2005-08-12 02:29:00,1.4999,1.50002,1.49972,1.50002,55200000.0
2005-08-12 02:30:00,1.50014,1.50017,1.49996,1.50012,23200000.0
2005-08-12 02:31:00,1.49995,1.5001,1.49963,1.49981,63100000.0
2005-08-12 02:32:00,1.49998,1.50028,1.49984,1.50028,53100000.0
2005-08-12 02:33:00,1.50008,1.50012,1.49995,1.50005,215600000.0
2005-08-12 02:34:00,1.5002,1.5002,1.49965,1.5001,50100000.0
2005-08-12 02:35:00,1.50024,1.50026,1.49979,1.49983,89200000.0
2005-08-12 02:36:00,1.50026,1.50049,1.50011,1.50015,30400000.0
2005-08-12 02:37:00,1.49981,1.49999,1.49981,1.49992,77200000.0
2005-08-12 02:38:00,1.5001,1.50017,1.50002,1.50006,38600000.0
2005-08-12 02:39:00,1.50012,1.50021,1.50008,1.50017,42600000.0
2005-08-12 02:40:00,1.50012,1.50012,1.49981,1.49981,42400000.0
2005-08-12 02:41:00,1.49972,1.49983,1.49951,1.49951,32800000.0
2005-08-12 02:42:00,1.4995,1.4995,1.4993,1.49933,64000000.0
2005-08-12 02:43:00,1.49926,1.49936,1.49926,1.49936,21000000.0
2005-08-12 02:44:00,1.49935,1.49948,1.49917,1.49935,41000000.0
2005-08-12 02:45:00,1.49882,1.49905,1.49876,1.49903,49400000.0
2005-08-12 02:46:00,1.49892,1.49892,1.49852,1.49852,150900000.0
2005-08-12 02:47:00,1.49907,1.49923,1.49862,1.49895,199800000.0
2005-08-12 02:48:00,1.49907,1.49922,1.49893,1.49907,110900001.0
2005-08-12 02:49:00,1.4991,1.49941,1.49884,1.49908,63300000.0
2005-08-12 02:50:00,1.49943,1.49958,1.499,1.49934,111700000.0
2005-08-12 02:51:00,1.4991,1.4993,1.49898,1.49921,50000000.0
2005-08-12 02:52:00,1.49954,1.49954,1.49928,1.49928,34100000.0
2005-08-12 02:53:00,1.49924,1.49924,1.49887,1.49909,43600000.0
2005-08-12 02:54:00,1.4992,1.49965,1.4992,1.49932,30800000.0
2005-08-12 02:55:00,1.49947,1.49972,1.49918,1.49949,29000000.0
2005-08-12 02:56:00,1.49934,1.49935,1.49882,1.49888,56000000.0
2005-08-12 02:57:00,1.49879,1.49879,1.49861,1.49861,52500000.0
2005-08-12 02:58:00,1.49857,1.49867,1.49854,1.49854,81800000.0
2005-08-12 02:59:00,1.49848,1.49871,1.49848,1.49855,47800000.0
2005-08-12 03:00:00,1.49858,1.49885,1.49856,1.49883,149100001.0
2005-08-12 03:01:00,1.49883,1.49883,1.49869,1.49872,58800000.0
2005-08-12 03:02:00,1.49881,1.49881,1.49863,1.49869,51100000.0
2005-08-12 03:03:00,1.49868,1.49869,1.4986,1.49863,65300000.0
2005-08-12 03:04:00,1.4986,1.49887,1.49833,1.4985,37800000.0
2005-08-12 03:05:00,1.49849,1.49862,1.49844,1.4986,40400000.0
2005-08-12 03:06:00,1.49851,1.49865,1.49843,1.49847,60600000.0
2005-08-12 03:07:00,1.49839,1.49872,1.49829,1.49867,106900001.0
2005-08-12 03:08:00,1.49871,1.49888,1.49845,1.49845,54600000.0
2005-08-12 03:09:00,1.49873,1.49886,1.49844,1.49886,46800000.0
2005-08-12 03:10:00,1.49844,1.49891,1.49844,1.49891,20600000.0
2005-08-12 03:11:00,1.49858,1.49877,1.49858,1.49875,38700000.0
2005-08-12 03:12:00,1.49905,1.49905,1.49861,1.49881,55200000.0
2005-08-12 03:13:00,1.49847,1.49893,1.49847,1.49874,63900000.0
2005-08-12 03:14:00,1.49842,1.49846,1.49787,1.49829,53000000.0
2005-08-12 03:15:00,1.49791,1.49824,1.49791,1.49824,27600000.0
2005-08-12 03:16:00,1.49825,1.49825,1.49793,1.49821,40200000.0
2005-08-12 03:17:00,1.49797,1.49816,1.49749,1.49816,31000000.0
2005-08-12 03:18:00,1.49809,1.49816,1.49781,1.49816,23800000.0
2005-08-12 03:19:00,1.49829,1.49835,1.49812,1.49824,34400000.0
2005-08-12 03:20:00,1.49775,1.49817,1.49771,1.49793,43600000.0
2005-08-12 03:21:00,1.4974,1.4974,1.49726,1.49726,32200000.0
2005-08-12 03:22:00,1.49728,1.49756,1.49728,1.49742,45600000.0
2005-08-12 03:23:00,1.49746,1.49757,1.49743,1.49746,75400000.0
2005-08-12 03:24:00,1.49753,1.49767,1.49753,1.49759,50600000.0
2005-08-12 03:25:00,1.498,1.498,1.49757,1.49763,25200000.0
2005-08-12 03:26:00,1.4975,1.49761,1.49741,1.49745,128800001.0
2005-08-12 03:27:00,1.49748,1.49767,1.49745,1.49767,93800001.0
2005-08-12 03:28:00,1.49767,1.4977,1.49753,1.49767,48000000.0
2005-08-12 03:29:00,1.4978,1.49782,1.49773,1.49775,37400000.0
2005-08-12 03:30:00,1.49774,1.49777,1.49757,1.49777,51700000.0
2005-08-12 03:31:00,1.49774,1.49803,1.49774,1.49801,36300000.0
2005-08-12 03:32:00,1.49808,1.49823,1.49788,1.49788,35400000.0
2005-08-12 03:33:00,1.49769,1.49786,1.49769,1.49783,33000000.0
2005-08-12 03:34:00,1.49821,1.49821,1.49766,1.49769,37400000.0
2005-08-12 03:35:00,1.49779,1.49786,1.49761,1.49771,76200000.0
2005-08-12 03:36:00,1.49793,1.49823,1.49775,1.49818,40300000.0
2005-08-12 03:37:00,1.49815,1.49824,1.49787,1.49822,33000000.0
2005-08-12 03:38:00,1.49827,1.49834,1.49802,1.49826,39400001.0
2005-08-12 03:39:00,1.49796,1.49805,1.4979,1.4979,53600000.0
2005-08-12 03:40:00,1.49785,1.49849,1.49783,1.49849,165800002.0
2005-08-12 03:41:00,1.49865,1.49877,1.49863,1.49868,89600001.0
2005-08-12 03:42:00,1.49894,1.4991,1.49891,1.4991,75500000.0
2005-08-12 03:43:00,1.49904,1.49912,1.49896,1.49902,31300000.0
2005-08-12 03:44:00,1.49875,1.49893,1.49867,1.49882,20800000.0
2005-08-12 03:45:00,1.49876,1.49908,1.49861,1.49908,44000000.0
2005-08-12 03:46:00,1.49892,1.49892,1.49861,1.49866,46700000.0
2005-08-12 03:48:00,1.499,1.49907,1.49874,1.49886,56800000.0
2005-08-12 03:49:00,1.49891,1.49891,1.49856,1.49856,30600000.0
2005-08-12 03:50:00,1.49887,1.49905,1.49874,1.49874,124900000.0
2005-08-12 03:51:00,1.499,1.499,1.4989,1.4989,53600000.0
2005-08-12 03:52:00,1.49907,1.49907,1.49856,1.49875,79900000.0
2005-08-12 03:53:00,1.49871,1.49902,1.49867,1.499,47600000.0
2005-08-12 03:54:00,1.49908,1.49948,1.49908,1.49908,20800000.0
2005-08-12 03:55:00,1.49943,1.49962,1.49932,1.49953,31600000.0
2005-08-12 03:56:00,1.49931,1.49946,1.49915,1.49915,27600000.0
2005-08-12 03:57:00,1.49912,1.49929,1.49912,1.49927,171300000.0
2005-08-12 03:58:00,1.49917,1.50054,1.49914,1.49934,245400002.0
2005-08-12 03:59:00,1.49973,1.50004,1.49971,1.49999,138300000.0
2005-08-12 04:00:00,1.50005,1.50013,1.50004,1.50007,52400000.0
2005-08-12 04:01:00,1.50006,1.50033,1.49997,1.50023,115700000.0
2005-08-12 04:02:00,1.5,1.50025,1.49983,1.49983,139000000.0
2005-08-12 04:03:00,1.49992,1.49992,1.4997,1.49992,129000000.0
2005-08-12 04:04:00,1.49974,1.49981,1.49955,1.49957,121500000.0
2005-08-12 04:05:00,1.49929,1.5,1.4992,1.49994,207400000.0
2005-08-12 04:06:00,1.49935,1.49984,1.49935,1.4994,106000000.0
2005-08-12 04:07:00,1.49953,1.49967,1.49939,1.49939,126000001.0
2005-08-12 04:08:00,1.4998,1.4998,1.4996,1.49961,21800000.0
2005-08-12 04:09:00,1.4997,1.49982,1.4995,1.49974,49200001.0
2005-08-12 04:10:00,1.49968,1.49968,1.49934,1.49949,134100001.0
2005-08-12 04:11:00,1.49961,1.49988,1.49933,1.49939,37200000.0
2005-08-12 04:12:00,1.4993,1.4993,1.49875,1.49907,66600000.0
2005-08-12 04:13:00,1.49925,1.49933,1.499,1.49914,55700000.0
2005-08-12 04:14:00,1.499,1.499,1.4989,1.49893,81300000.0
2005-08-12 04:15:00,1.499,1.49923,1.49884,1.49911,68600000.0
2005-08-12 04:16:00,1.49876,1.49876,1.4976,1.49784,86700000.0
2005-08-12 04:17:00,1.49853,1.49853,1.4983,1.4983,32200000.0
2005-08-12 04:18:00,1.49825,1.49848,1.4982,1.49832,115400000.0
2005-08-12 04:19:00,1.49834,1.49837,1.49826,1.4983,52800000.0
2005-08-12 04:20:00,1.49804,1.49821,1.49786,1.49788,147200000.0
2005-08-12 04:21:00,1.49801,1.49801,1.49738,1.49754,28400000.0
2005-08-12 04:22:00,1.4976,1.49812,1.4976,1.49812,21400000.0
2005-08-12 04:23:00,1.49773,1.49776,1.49766,1.49766,42600000.0
2005-08-12 04:24:00,1.49764,1.49771,1.49757,1.49757,140200001.0
2005-08-12 04:25:00,1.49747,1.4979,1.49737,1.49767,220400000.0
2005-08-12 04:26:00,1.49767,1.49771,1.4975,1.49757,128300000.0
2005-08-12 04:27:00,1.49764,1.49773,1.49748,1.49753,46800000.0
2005-08-12 04:28:00,1.49768,1.49768,1.49754,1.49754,60200000.0
2005-08-12 04:29:00,1.49744,1.49798,1.49742,1.49798,69900000.0
2005-08-12 04:30:00,1.49764,1.49804,1.49755,1.49803,93500000.0
2005-08-12 04:31:00,1.49803,1.4982,1.49787,1.49812,26000000.0
2005-08-12 04:32:00,1.49815,1.49815,1.49792,1.49798,40100000.0
2005-08-12 04:33:00,1.49808,1.4982,1.49798,1.49815,51200001.0
2005-08-12 04:34:00,1.49807,1.49815,1.49802,1.49805,40500000.0
2005-08-12 04:35:00,1.49794,1.49814,1.49793,1.498,66600001.0
2005-08-12 04:36:00,1.49828,1.49839,1.49768,1.49825,163200000.0
2005-08-12 04:37:00,1.49818,1.49842,1.49799,1.49827,125600000.0
2005-08-12 04:38:00,1.49819,1.49825,1.49814,1.49816,40000000.0
2005-08-12 04:39:00,1.498,1.4984,1.498,1.49822,86200000.0
2005-08-12 04:40:00,1.4981,1.49837,1.4981,1.49837,30000000.0
2005-08-12 04:41:00,1.49817,1.49837,1.49812,1.4982,51600000.0
2005-08-12 04:42:00,1.49797,1.49812,1.49797,1.49807,78400001.0
2005-08-12 04:43:00,1.49794,1.49794,1.49777,1.49784,61800000.0
2005-08-12 04:44:00,1.49787,1.49832,1.49787,1.4983,38400000.0
2005-08-12 04:45:00,1.49826,1.49843,1.49798,1.49822,34000000.0
2005-08-12 04:46:00,1.49807,1.49816,1.49791,1.49791,44600000.0
2005-08-12 04:47:00,1.49779,1.49818,1.49779,1.49818,98600000.0
2005-08-12 04:48:00,1.49783,1.49812,1.49783,1.49812,67600000.0
2005-08-12 04:49:00,1.49801,1.49836,1.49779,1.49779,85200000.0
2005-08-12 04:50:00,1.49809,1.49809,1.49785,1.49794,49600000.0
2005-08-12 04:51:00,1.49763,1.49763,1.49763,1.49763,28400000.0
2005-08-12 04:52:00,1.49778,1.49828,1.49778,1.49796,47200000.0
2005-08-12 04:53:00,1.49796,1.4982,1.4979,1.49807,55400001.0
2005-08-12 04:54:00,1.49788,1.49813,1.49788,1.49788,31400000.0
2005-08-12 04:55:00,1.49822,1.49837,1.49796,1.49836,31000000.0
2005-08-12 04:56:00,1.49808,1.49828,1.49806,1.49813,40400000.0
2005-08-12 04:57:00,1.49788,1.49828,1.49788,1.49788,49600000.0
2005-08-12 04:58:00,1.49793,1.49847,1.49793,1.49811,49400000.0
2005-08-12 04:59:00,1.4979,1.4983,1.4979,1.49797,121600001.0
2005-08-12 05:00:00,1.49835,1.49835,1.49812,1.49815,58500000.0
2005-08-12 05:01:00,1.49816,1.49838,1.49812,1.49838,56300001.0
2005-08-12 05:02:00,1.49833,1.49861,1.49822,1.49861,33200000.0
2005-08-12 05:03:00,1.49851,1.49885,1.49851,1.49861,145000000.0
2005-08-12 05:04:00,1.49861,1.49871,1.49857,1.49871,210000000.0
2005-08-12 05:05:00,1.49861,1.49861,1.49844,1.49849,151500000.0
2005-08-12 05:06:00,1.49856,1.49871,1.49852,1.49871,179100000.0
2005-08-12 05:07:00,1.49864,1.49896,1.49864,1.49864,255800000.0
2005-08-12 05:08:00,1.49883,1.49897,1.49873,1.49876,316300002.0
2005-08-12 05:09:00,1.49867,1.49905,1.49866,1.49868,188800001.0
2005-08-12 05:10:00,1.49876,1.49895,1.49875,1.49885,219200000.0
2005-08-12 05:11:00,1.49871,1.49872,1.49855,1.49859,148400000.0
2005-08-12 05:12:00,1.49843,1.49857,1.4981,1.49827,114100000.0
2005-08-12 05:13:00,1.49833,1.49865,1.49833,1.49846,144700000.0
2005-08-12 05:14:00,1.49832,1.49837,1.49827,1.4983,239400000.0
2005-08-12 05:16:00,1.49835,1.49847,1.49827,1.49837,193300000.0
2005-08-12 05:17:00,1.49847,1.49866,1.49833,1.49856,198000001.0
2005-08-12 05:18:00,1.4985,1.4985,1.49825,1.4984,262600001.0
2005-08-12 05:19:00,1.49817,1.4985,1.49815,1.49817,268200000.0
2005-08-12 05:20:00,1.4982,1.49835,1.49815,1.49825,269700000.0
2005-08-12 05:21:00,1.49817,1.49853,1.49815,1.49825,355600001.0
2005-08-12 05:22:00,1.49814,1.49825,1.49809,1.49818,280800002.0
2005-08-12 05:23:00,1.49815,1.49826,1.49813,1.49814,126200000.0
2005-08-12 05:24:00,1.49808,1.49811,1.49803,1.49806,150900000.0
2005-08-12 05:25:00,1.49813,1.49822,1.49762,1.49762,211700000.0
2005-08-12 05:26:00,1.49749,1.49764,1.49749,1.49764,157500002.0
2005-08-12 05:27:00,1.49788,1.49809,1.49768,1.49788,194500001.0
2005-08-12 05:28:00,1.49774,1.4978,1.49734,1.49773,226500000.0
2005-08-12 05:29:00,1.49768,1.49777,1.49741,1.49753,241200000.0
2005-08-12 05:30:00,1.49751,1.49771,1.49741,1.49743,196300000.0
2005-08-12 05:31:00,1.49746,1.49776,1.49743,1.49751,88300000.0
2005-08-12 05:32:00,1.49771,1.49795,1.49771,1.49786,165100001.0
2005-08-12 05:33:00,1.49778,1.49778,1.49763,1.49768,201400002.0
2005-08-12 05:34:00,1.49758,1.4979,1.49743,1.49744,223200001.0
2005-08-12 05:35:00,1.49764,1.49771,1.49756,1.49766,27800000.0
2005-08-12 05:36:00,1.49743,1.49759,1.49741,1.49746,207700000.0
2005-08-12 05:37:00,1.49749,1.49765,1.49745,1.49756,170700000.0
2005-08-12 05:38:00,1.49751,1.49775,1.49746,1.49774,144500000.0
2005-08-12 05:39:00,1.49776,1.49786,1.49762,1.49766,147700000.0
2005-08-12 05:40:00,1.49749,1.49776,1.49741,1.49766,198900001.0
2005-08-12 05:41:00,1.49761,1.49781,1.49753,1.49755,129500000.0
2005-08-12 05:42:00,1.49764,1.49775,1.49757,1.49763,268800003.0
2005-08-12 05:43:00,1.49763,1.49791,1.49763,1.49786,84600000.0
2005-08-12 05:44:00,1.4979,1.49813,1.49776,1.49797,116800002.0
2005-08-12 05:45:00,1.49806,1.49845,1.49801,1.49809,121600000.0
2005-08-12 05:46:00,1.49813,1.49828,1.49804,1.49826,178400000.0
2005-08-12 05:47:00,1.49828,1.49833,1.49813,1.4983,203800001.0
2005-08-12 05:48:00,1.49813,1.49838,1.49808,1.49823,281500001.0
2005-08-12 05:49:00,1.49826,1.49858,1.49817,1.49817,163300000.0
2005-08-12 05:50:00,1.49803,1.49838,1.49803,1.4982,304600000.0
2005-08-12 05:51:00,1.49828,1.49828,1.49813,1.49813,168400000.0
2005-08-12 05:52:00,1.49811,1.49833,1.49806,1.49833,149800001.0
2005-08-12 05:53:00,1.49828,1.49838,1.49813,1.49813,101200000.0
2005-08-12 05:54:00,1.49823,1.4984,1.49808,1.49833,211200000.0
2005-08-12 05:55:00,1.49823,1.49845,1.49816,1.49823,239100000.0
2005-08-12 05:56:00,1.4981,1.49835,1.49797,1.49803,133700001.0
2005-08-12 05:57:00,1.49805,1.49814,1.49803,1.49814,194400000.0
2005-08-12 05:58:00,1.49823,1.49828,1.49811,1.49811,175000000.0
2005-08-12 05:59:00,1.4982,1.4982,1.49798,1.49805,72600000.0
2005-08-12 06:00:00,1.49811,1.49813,1.49803,1.49808,206800000.0
2005-08-12 06:01:00,1.49808,1.49817,1.49787,1.49796,150600000.0
2005-08-12 06:02:00,1.4979,1.49799,1.49776,1.49778,275200002.0
2005-08-12 06:03:00,1.49781,1.49791,1.49771,1.49786,50900000.0
2005-08-12 06:04:00,1.49774,1.49776,1.49766,1.49774,139900000.0
2005-08-12 06:05:00,1.49781,1.49795,1.4977,1.49773,447700002.0
2005-08-12 06:06:00,1.49776,1.4979,1.49774,1.49777,109000002.0
2005-08-12 06:07:00,1.49776,1.49779,1.49754,1.49774,300600000.0
2005-08-12 06:08:00,1.49751,1.49768,1.49735,1.49751,492900001.0
2005-08-12 06:09:00,1.4973,1.49774,1.49727,1.49752,449400001.0
2005-08-12 06:10:00,1.4976,1.49768,1.49733,1.49733,283000000.0
2005-08-12 06:11:00,1.49743,1.49783,1.49743,1.49773,434400001.0
2005-08-12 06:12:00,1.49776,1.49803,1.49768,1.49803,295100000.0
2005-08-12 06:13:00,1.49802,1.4983,1.49783,1.49783,357100001.0
2005-08-12 06:14:00,1.49813,1.49837,1.49798,1.49812,342100000.0
2005-08-12 06:15:00,1.49799,1.49804,1.49786,1.49794,170600001.0
2005-08-12 06:16:00,1.49792,1.49808,1.49783,1.49808,196500000.0
2005-08-12 06:17:00,1.49792,1.49804,1.4979,1.4979,164200001.0
2005-08-12 06:18:00,1.49794,1.49824,1.49794,1.49794,248800000.0
2005-08-12 06:19:00,1.49791,1.4981,1.49791,1.49796,172000000.0
2005-08-12 06:20:00,1.4979,1.49807,1.49787,1.49793,346700002.0
2005-08-12 06:21:00,1.49805,1.49813,1.49793,1.49805,285600001.0
2005-08-12 06:22:00,1.49801,1.49825,1.49793,1.49796,237300000.0
2005-08-12 06:23:00,1.49782,1.49806,1.49782,1.49794,294200000.0
2005-08-12 06:24:00,1.49798,1.49815,1.49787,1.49793,337800001.0
2005-08-12 06:25:00,1.49802,1.4981,1.49797,1.49805,215800000.0
2005-08-12 06:26:00,1.4981,1.49813,1.49797,1.49802,350000000.0
2005-08-12 06:27:00,1.49789,1.49794,1.49778,1.49783,294100000.0
2005-08-12 06:28:00,1.49782,1.49804,1.49776,1.49783,336700000.0
2005-08-12 06:29:00,1.49772,1.49772,1.49739,1.49739,94200000.0
2005-08-12 06:30:00,1.49735,1.49761,1.49734,1.49751,296200001.0
2005-08-12 06:31:00,1.49774,1.49786,1.49764,1.49781,164500000.0
2005-08-12 06:32:00,1.4979,1.4979,1.4978,1.4978,272600001.0
2005-08-12 06:33:00,1.49782,1.49793,1.49773,1.49775,272600001.0
2005-08-12 06:34:00,1.49773,1.49779,1.49761,1.4977,200500000.0
2005-08-12 06:35:00,1.4976,1.49776,1.4975,1.49763,138700000.0
2005-08-12 06:36:00,1.49768,1.49792,1.49768,1.49786,63200000.0
2005-08-12 06:37:00,1.49785,1.49788,1.49768,1.49768,208000000.0
2005-08-12 06:38:00,1.49761,1.4978,1.49746,1.49746,129900000.0
2005-08-12 06:39:00,1.49748,1.49748,1.4974,1.49747,45300001.0
2005-08-12 06:40:00,1.49749,1.49775,1.49745,1.49765,105200000.0
2005-08-12 06:41:00,1.49745,1.49763,1.49745,1.4976,179700000.0
2005-08-12 06:42:00,1.49762,1.49762,1.49709,1.49709,317700001.0
2005-08-12 06:43:00,1.49754,1.49756,1.49738,1.4974,174700002.0
2005-08-12 06:44:00,1.49749,1.49751,1.4972,1.4972,309200000.0
2005-08-12 06:45:00,1.4971,1.49745,1.4971,1.49745,223900000.0
2005-08-12 06:46:00,1.49735,1.49739,1.49699,1.49699,271300000.0
2005-08-12 06:47:00,1.49691,1.49692,1.49671,1.49677,257700000.0
2005-08-12 06:48:00,1.49668,1.49684,1.49662,1.49677,32400000.0
2005-08-12 06:49:00,1.49645,1.4966,1.49623,1.49641,271300000.0
2005-08-12 06:50:00,1.4967,1.4967,1.49648,1.49654,28000000.0
2005-08-12 06:51:00,1.49678,1.49678,1.49645,1.49671,31000000.0
2005-08-12 06:52:00,1.49655,1.49668,1.4965,1.4965,235800000.0
2005-08-12 06:53:00,1.49649,1.4968,1.49649,1.49663,233900000.0
2005-08-12 06:54:00,1.49657,1.49686,1.49655,1.49657,454800000.0
2005-08-12 06:55:00,1.49664,1.49673,1.49651,1.49658,318300000.0
2005-08-12 06:56:00,1.49679,1.49683,1.49666,1.49673,42400000.0
2005-08-12 06:57:00,1.49666,1.49684,1.49666,1.49683,62000000.0
2005-08-12 06:58:00,1.49687,1.49699,1.49675,1.49691,211500000.0
2005-08-12 06:59:00,1.49661,1.49677,1.49651,1.49657,306400000.0
2005-08-12 07:00:00,1.49669,1.49674,1.49662,1.49664,137400000.0
2005-08-12 07:01:00,1.49649,1.4967,1.49648,1.4967,275800001.0
2005-08-12 07:02:00,1.49685,1.4971,1.49684,1.49704,368300000.0
2005-08-12 07:03:00,1.49714,1.49725,1.49699,1.49709,154100000.0
2005-08-12 07:04:00,1.4971,1.4972,1.49702,1.4971,339600001.0
2005-08-12 07:05:00,1.49735,1.49744,1.49722,1.49742,131200000.0
2005-08-12 07:06:00,1.49746,1.49746,1.4972,1.49728,232200000.0
2005-08-12 07:07:00,1.49723,1.49723,1.49696,1.49703,184300001.0
2005-08-12 07:08:00,1.49704,1.49717,1.49694,1.49708,240300000.0
2005-08-12 07:09:00,1.49714,1.49724,1.49701,1.49701,201900000.0
2005-08-12 07:10:00,1.4971,1.49713,1.49693,1.49696,409900000.0
2005-08-12 07:11:00,1.497,1.49714,1.49698,1.49709,392700003.0
2005-08-12 07:12:00,1.4973,1.4973,1.4973,1.4973,273800000.0
2005-08-12 07:13:00,1.49723,1.49725,1.49707,1.49715,273800000.0
2005-08-12 07:14:00,1.49728,1.49742,1.49724,1.49726,537000003.0
2005-08-12 07:15:00,1.49747,1.49763,1.49728,1.49758,243200000.0
2005-08-12 07:17:00,1.4973,1.4973,1.49707,1.49708,273400002.0
2005-08-12 07:18:00,1.49709,1.49737,1.49702,1.49737,451100002.0
2005-08-12 07:19:00,1.49741,1.49781,1.49738,1.49766,370500002.0
2005-08-12 07:20:00,1.49763,1.49764,1.49736,1.49749,450300001.0
2005-08-12 07:21:00,1.49739,1.4976,1.49732,1.49732,296500001.0
2005-08-12 07:22:00,1.49742,1.49758,1.49737,1.4975,320100000.0
2005-08-12 07:23:00,1.49755,1.49768,1.49735,1.49752,443100002.0
2005-08-12 07:24:00,1.49743,1.49752,1.49735,1.4974,325400000.0
2005-08-12 07:25:00,1.49744,1.49758,1.49733,1.49758,335600000.0
2005-08-12 07:26:00,1.49752,1.49759,1.49736,1.49737,289600000.0
2005-08-12 07:27:00,1.49734,1.49743,1.49718,1.49733,144800000.0
2005-08-12 07:28:00,1.49727,1.49727,1.4971,1.49713,230900000.0
2005-08-12 07:29:00,1.49708,1.49714,1.49689,1.49692,225600000.0
2005-08-12 07:30:00,1.49698,1.49713,1.49693,1.49705,506400000.0
2005-08-12 07:31:00,1.49698,1.49716,1.49695,1.49711,226000000.0
2005-08-12 07:32:00,1.49713,1.49718,1.49695,1.49708,507500002.0
2005-08-12 07:33:00,1.49703,1.49715,1.49693,1.49703,387700000.0
2005-08-12 07:34:00,1.49698,1.49718,1.49693,1.49696,307800001.0
2005-08-12 07:35:00,1.49709,1.4975,1.49709,1.49713,252400000.0
2005-08-12 07:36:00,1.49708,1.49718,1.49693,1.49707,350000000.0
2005-08-12 07:37:00,1.49703,1.49713,1.49686,1.49696,211200001.0
2005-08-12 07:38:00,1.49688,1.49706,1.49688,1.49701,40200000.0
2005-08-12 07:39:00,1.49691,1.49701,1.49681,1.49701,380500000.0
2005-08-12 07:40:00,1.49696,1.49708,1.49683,1.49691,393600002.0
2005-08-12 07:41:00,1.49701,1.49735,1.49696,1.49724,633700000.0
2005-08-12 07:42:00,1.49729,1.49749,1.49722,1.49741,394500004.0
2005-08-12 07:43:00,1.49739,1.49754,1.49731,1.49739,191800000.0
2005-08-12 07:44:00,1.49746,1.49746,1.49725,1.49729,434200002.0
2005-08-12 07:45:00,1.49736,1.49754,1.49731,1.49738,404600002.0
2005-08-12 07:46:00,1.49741,1.49751,1.49731,1.49738,439200000.0
2005-08-12 07:47:00,1.49747,1.49764,1.49725,1.49736,615800001.0
2005-08-12 07:48:00,1.49733,1.49748,1.49704,1.49704,755000002.0
2005-08-12 07:49:00,1.49711,1.49726,1.49698,1.49725,737300002.0
2005-08-12 07:50:00,1.49723,1.49738,1.49711,1.49721,585300000.0
2005-08-12 07:51:00,1.49751,1.49763,1.49734,1.49763,581900000.0
2005-08-12 07:52:00,1.49754,1.49771,1.49746,1.49759,446200001.0
2005-08-12 07:53:00,1.49753,1.4976,1.49727,1.49743,586000001.0
2005-08-12 07:54:00,1.49717,1.4973,1.4969,1.49698,399100003.0
2005-08-12 07:55:00,1.49697,1.49722,1.49693,1.49702,396200001.0
2005-08-12 07:56:00,1.49705,1.49734,1.497,1.49711,699200001.0
2005-08-12 07:57:00,1.49711,1.49726,1.49695,1.49697,558500000.0
2005-08-12 07:58:00,1.497,1.49727,1.4969,1.49705,741900003.0
2005-08-12 07:59:00,1.49711,1.49733,1.49695,1.49698,435200001.0
2005-08-12 08:00:00,1.49695,1.4973,1.49695,1.4973,367600000.0
2005-08-12 08:01:00,1.49707,1.49738,1.4969,1.4969,453200000.0
2005-08-12 08:02:00,1.49689,1.497,1.49671,1.49689,251000000.0
2005-08-12 08:03:00,1.4968,1.49694,1.49672,1.49676,427400001.0
2005-08-12 08:04:00,1.49677,1.49703,1.49664,1.49703,391900000.0
2005-08-12 08:05:00,1.49724,1.49745,1.49715,1.49715,311000000.0
2005-08-12 08:06:00,1.49745,1.49765,1.49714,1.49714,646800001.0
2005-08-12 08:07:00,1.49686,1.49712,1.49681,1.49711,552800003.0
2005-08-12 08:08:00,1.49721,1.49728,1.49712,1.49716,366900000.0
2005-08-12 08:09:00,1.49716,1.49739,1.49706,1.49714,480900000.0
2005-08-12 08:10:00,1.49715,1.49744,1.49703,1.49731,593100001.0
2005-08-12 08:11:00,1.49706,1.49711,1.49665,1.49665,274500000.0
2005-08-12 08:12:00,1.49661,1.49683,1.49654,1.49666,385800001.0
2005-08-12 08:13:00,1.49682,1.49728,1.49682,1.49699,269800001.0
2005-08-12 08:14:00,1.49709,1.49739,1.49709,1.49731,147100003.0
2005-08-12 08:15:00,1.49722,1.49729,1.49701,1.49722,272100000.0
2005-08-12 08:16:00,1.49732,1.49732,1.49664,1.49664,253000000.0
2005-08-12 08:17:00,1.49617,1.49634,1.49598,1.49598,264800000.0
2005-08-12 08:18:00,1.496,1.49639,1.496,1.49634,155000000.0
2005-08-12 08:19:00,1.49654,1.49661,1.49643,1.49651,322000000.0
2005-08-12 08:20:00,1.49643,1.49646,1.49627,1.49634,342900003.0
2005-08-12 08:21:00,1.49624,1.4965,1.49617,1.49632,514300000.0
2005-08-12 08:22:00,1.4963,1.49645,1.49624,1.4964,331400001.0
2005-08-12 08:23:00,1.49633,1.49639,1.4961,1.49616,229900000.0
2005-08-12 08:24:00,1.49621,1.49638,1.4961,1.4963,471400001.0
2005-08-12 08:25:00,1.49628,1.49643,1.49618,1.49618,613400001.0
2005-08-12 08:26:00,1.49618,1.49636,1.49616,1.49626,321300000.0
2005-08-12 08:27:00,1.49642,1.4969,1.49642,1.49672,370600000.0
2005-08-12 08:28:00,1.49676,1.49691,1.49669,1.49686,513600000.0
2005-08-12 08:29:00,1.49668,1.49684,1.49653,1.49656,393500000.0
2005-08-12 08:30:00,1.4965,1.49665,1.4964,1.4965,453000002.0
2005-08-12 08:31:00,1.49674,1.49684,1.49662,1.49681,239000000.0
2005-08-12 08:32:00,1.49642,1.49665,1.49638,1.49658,288400000.0
2005-08-12 08:33:00,1.4966,1.49674,1.49656,1.49662,220500001.0
2005-08-12 08:34:00,1.49637,1.49653,1.49623,1.49623,570400000.0
2005-08-12 08:35:00,1.49662,1.49706,1.49656,1.49656,544200002.0
2005-08-12 08:36:00,1.49678,1.4971,1.49673,1.49697,433400001.0
2005-08-12 08:37:00,1.49695,1.49713,1.49687,1.49689,324800002.0
2005-08-12 08:38:00,1.49671,1.49685,1.49649,1.49685,317400000.0
2005-08-12 08:39:00,1.49696,1.49707,1.49672,1.4969,519500000.0
2005-08-12 08:40:00,1.49666,1.49699,1.49659,1.49659,306900000.0
2005-08-12 08:41:00,1.49682,1.49725,1.49673,1.49691,503600000.0
2005-08-12 08:42:00,1.49654,1.49683,1.49642,1.49659,461100001.0
2005-08-12 08:43:00,1.49657,1.49671,1.49639,1.49648,300500001.0
2005-08-12 08:44:00,1.49644,1.49665,1.49638,1.49656,465100001.0
2005-08-12 08:45:00,1.49666,1.49691,1.49655,1.49671,623400000.0
2005-08-12 08:46:00,1.49671,1.497,1.49659,1.49664,724900000.0
2005-08-12 08:47:00,1.49655,1.49667,1.49647,1.49656,542900001.0
2005-08-12 08:48:00,1.49655,1.49683,1.49646,1.49671,372900000.0
2005-08-12 08:49:00,1.49664,1.4968,1.49646,1.49653,481200001.0
2005-08-12 08:50:00,1.49677,1.49695,1.49665,1.49688,476000000.0
2005-08-12 08:51:00,1.49696,1.49745,1.49696,1.4972,515200002.0
2005-08-12 08:52:00,1.49735,1.49735,1.49675,1.49708,600000003.0
2005-08-12 08:53:00,1.49739,1.49758,1.49716,1.49729,506200001.0
2005-08-12 08:54:00,1.49728,1.49773,1.49728,1.49763,719400001.0
2005-08-12 08:55:00,1.49782,1.49783,1.49746,1.49753,627600002.0
2005-08-12 08:56:00,1.49759,1.49791,1.49756,1.49759,548800002.0
2005-08-12 08:57:00,1.49764,1.49795,1.49744,1.49764,500900000.0
2005-08-12 08:58:00,1.49756,1.49794,1.49741,1.49741,434400000.0
2005-08-12 08:59:00,1.49737,1.49776,1.49737,1.49745,288100001.0
2005-08-12 09:00:00,1.49748,1.49748,1.49697,1.49722,481000002.0
2005-08-12 09:01:00,1.49718,1.49768,1.49695,1.49752,444500001.0
2005-08-12 09:02:00,1.49744,1.49761,1.49722,1.49743,647400001.0
2005-08-12 09:03:00,1.49783,1.49801,1.49756,1.49786,613800001.0
2005-08-12 09:04:00,1.49813,1.49867,1.49794,1.49809,638100002.0
2005-08-12 09:05:00,1.49791,1.49824,1.49777,1.49789,589200001.0
2005-08-12 09:06:00,1.49764,1.49781,1.49723,1.49763,582600001.0
2005-08-12 09:07:00,1.49761,1.49795,1.49742,1.49789,330300000.0
2005-08-12 09:08:00,1.49791,1.49796,1.49764,1.49766,257700000.0
2005-08-12 09:09:00,1.49776,1.49792,1.49763,1.49778,257100000.0
2005-08-12 09:10:00,1.4978,1.4979,1.49765,1.49768,357400002.0
2005-08-12 09:11:00,1.49765,1.49795,1.4976,1.49768,552600001.0
2005-08-12 09:12:00,1.49777,1.49807,1.49777,1.49777,508000001.0
2005-08-12 09:13:00,1.49787,1.498,1.49769,1.49771,503900001.0
2005-08-12 09:14:00,1.4977,1.49828,1.4977,1.49828,356900002.0
2005-08-12 09:15:00,1.49805,1.49811,1.49768,1.49779,394800000.0
2005-08-12 09:16:00,1.49801,1.49816,1.49772,1.49787,499200000.0
2005-08-12 09:17:00,1.49765,1.49813,1.49765,1.49813,522000003.0
2005-08-12 09:18:00,1.49798,1.49812,1.49782,1.49782,265500002.0
2005-08-12 09:19:00,1.49758,1.49781,1.49747,1.49747,496300000.0
2005-08-12 09:20:00,1.49743,1.49776,1.49743,1.49771,272200000.0
2005-08-12 09:21:00,1.49783,1.4979,1.49766,1.49773,371000002.0
2005-08-12 09:22:00,1.49762,1.49768,1.49749,1.49752,323300001.0
2005-08-12 09:23:00,1.4976,1.4976,1.49735,1.49744,383700001.0
2005-08-12 09:24:00,1.49719,1.49719,1.49632,1.49632,360500001.0
2005-08-12 09:25:00,1.49635,1.49678,1.49602,1.49678,389000002.0
2005-08-12 09:26:00,1.49681,1.49701,1.49677,1.49694,563600002.0
2005-08-12 09:27:00,1.49691,1.49709,1.49685,1.49686,436300001.0
2005-08-12 09:28:00,1.49699,1.49756,1.49699,1.4973,520100001.0
2005-08-12 09:29:00,1.4973,1.49751,1.49716,1.4973,461300001.0
2005-08-12 09:30:00,1.49726,1.4975,1.49709,1.49712,708200001.0
2005-08-12 09:31:00,1.49703,1.49712,1.4966,1.49678,434000000.0
2005-08-12 09:32:00,1.49671,1.49685,1.49616,1.49626,392700001.0
2005-08-12 09:33:00,1.49618,1.49626,1.49604,1.49615,248800000.0
2005-08-12 09:34:00,1.49636,1.49658,1.49632,1.49655,441600003.0
2005-08-12 09:35:00,1.49659,1.49663,1.49623,1.49623,280300001.0
2005-08-12 09:36:00,1.49615,1.49635,1.49599,1.49626,381100000.0
2005-08-12 09:37:00,1.49643,1.49646,1.49617,1.4963,456600001.0
2005-08-12 09:38:00,1.4963,1.49653,1.4963,1.49631,385000000.0
2005-08-12 09:39:00,1.49624,1.49635,1.49617,1.49624,421200004.0
2005-08-12 09:40:00,1.49626,1.49645,1.49619,1.4963,404900002.0
2005-08-12 09:41:00,1.49651,1.49656,1.49632,1.49636,424500000.0
2005-08-12 09:42:00,1.49638,1.49652,1.49624,1.49634,491800000.0
2005-08-12 09:43:00,1.49642,1.49655,1.49632,1.49642,305500000.0
2005-08-12 09:44:00,1.49641,1.49667,1.49638,1.49639,488200001.0
2005-08-12 09:45:00,1.4966,1.49675,1.49649,1.49664,557700001.0
2005-08-12 09:46:00,1.49658,1.49658,1.49632,1.49632,312300000.0
2005-08-12 09:47:00,1.49628,1.4963,1.49605,1.49621,393700000.0
2005-08-12 09:48:00,1.49629,1.49659,1.49628,1.49642,298400000.0
2005-08-12 09:49:00,1.49621,1.4965,1.49611,1.49622,591100002.0
2005-08-12 09:50:00,1.49626,1.49638,1.49615,1.49628,489700002.0
2005-08-12 09:51:00,1.49642,1.49675,1.49634,1.4966,481800000.0
2005-08-12 09:52:00,1.49644,1.49656,1.49629,1.49639,548200004.0
2005-08-12 09:53:00,1.49636,1.49655,1.49635,1.49652,388400001.0
2005-08-12 09:54:00,1.49661,1.49689,1.49653,1.49664,542400003.0
2005-08-12 09:55:00,1.4967,1.49688,1.49658,1.4967,614900004.0
2005-08-12 09:56:00,1.49657,1.49678,1.49637,1.49646,349600000.0
2005-08-12 09:57:00,1.49638,1.49665,1.49634,1.49644,613000002.0
2005-08-12 09:58:00,1.49648,1.49648,1.49581,1.49581,843700004.0
2005-08-12 09:59:00,1.49587,1.49619,1.4957,1.49601,665500002.0
2005-08-12 10:00:00,1.49609,1.49613,1.49572,1.49572,265900002.0
2005-08-12 10:01:00,1.49582,1.49615,1.49571,1.49599,600600003.0
2005-08-12 10:02:00,1.49597,1.49626,1.49583,1.49618,562500001.0
2005-08-12 10:03:00,1.49615,1.49637,1.49577,1.49592,488600004.0
2005-08-12 10:04:00,1.49575,1.49591,1.4956,1.49581,389000000.0
2005-08-12 10:05:00,1.49555,1.49609,1.49554,1.49609,442400001.0
2005-08-12 10:06:00,1.496,1.497,1.496,1.49689,539300000.0
2005-08-12 10:07:00,1.49677,1.49695,1.49594,1.49695,539900001.0
2005-08-12 10:08:00,1.49696,1.49716,1.49694,1.49701,474300003.0
2005-08-12 10:09:00,1.49718,1.49718,1.49675,1.49708,479500000.0
2005-08-12 10:10:00,1.49697,1.49724,1.49697,1.49724,312600000.0
2005-08-12 10:11:00,1.49732,1.49742,1.49718,1.49741,365600000.0
2005-08-12 10:12:00,1.49736,1.49738,1.49711,1.49722,479200000.0
2005-08-12 10:13:00,1.49725,1.49745,1.49719,1.4974,470500001.0
2005-08-12 10:14:00,1.4973,1.49738,1.49715,1.4973,482600001.0
2005-08-12 10:15:00,1.49734,1.49734,1.49709,1.49719,407100000.0
2005-08-12 10:16:00,1.49737,1.49762,1.49731,1.49746,395000001.0
2005-08-12 10:17:00,1.49743,1.49769,1.49725,1.49727,346100002.0
2005-08-12 10:18:00,1.49725,1.4974,1.4972,1.49728,451500001.0
2005-08-12 10:19:00,1.49734,1.49742,1.49721,1.49727,376300000.0
2005-08-12 10:20:00,1.49733,1.49749,1.49726,1.4974,529200000.0
2005-08-12 10:21:00,1.49728,1.49739,1.49715,1.49729,382400000.0
2005-08-12 10:22:00,1.49744,1.49778,1.49739,1.49742,325400000.0
2005-08-12 10:23:00,1.49739,1.49768,1.49732,1.49732,511800003.0
2005-08-12 10:24:00,1.49741,1.49763,1.49726,1.49732,444500002.0
2005-08-12 10:25:00,1.49738,1.49764,1.49721,1.49757,400300002.0
2005-08-12 10:26:00,1.49765,1.49795,1.49713,1.49726,554800002.0
2005-08-12 10:27:00,1.49728,1.49772,1.49728,1.49771,495300000.0
2005-08-12 10:28:00,1.49764,1.49775,1.49749,1.49762,719300000.0
2005-08-12 10:29:00,1.49747,1.49757,1.49728,1.49755,565300003.0
2005-08-12 10:30:00,1.49781,1.49788,1.49737,1.49779,655100002.0
2005-08-12 10:31:00,1.49759,1.49788,1.49742,1.49758,532300001.0
2005-08-12 10:32:00,1.4974,1.49776,1.49728,1.49728,501400003.0
2005-08-12 10:33:00,1.49752,1.49754,1.49721,1.49736,511000001.0
2005-08-12 10:34:00,1.49726,1.49734,1.49694,1.49716,411800002.0
2005-08-12 10:35:00,1.49675,1.49707,1.49675,1.49696,471700001.0
2005-08-12 10:36:00,1.49698,1.49717,1.49681,1.49693,532400003.0
2005-08-12 10:37:00,1.49699,1.49716,1.49674,1.49716,514200001.0
2005-08-12 10:38:00,1.49719,1.49736,1.49704,1.49704,424100000.0
2005-08-12 10:39:00,1.49706,1.49737,1.49702,1.49723,405200000.0
2005-08-12 10:40:00,1.4972,1.49745,1.49714,1.49733,283400000.0
2005-08-12 10:41:00,1.49726,1.49726,1.49661,1.49684,634300000.0
2005-08-12 10:42:00,1.49678,1.49678,1.49621,1.49621,407200000.0
2005-08-12 10:43:00,1.49614,1.49637,1.496,1.49608,460000002.0
2005-08-12 10:44:00,1.49636,1.49654,1.49611,1.49635,609900002.0
2005-08-12 10:45:00,1.49639,1.49639,1.49594,1.49603,528300002.0
2005-08-12 10:46:00,1.49581,1.496,1.4957,1.49578,341700001.0
2005-08-12 10:47:00,1.4958,1.49606,1.4958,1.49582,375000000.0
2005-08-12 10:48:00,1.49585,1.49598,1.49562,1.49565,607400001.0
2005-08-12 10:49:00,1.49562,1.49594,1.4955,1.49565,359100002.0
2005-08-12 10:50:00,1.49547,1.49569,1.49527,1.49558,551700001.0
2005-08-12 10:51:00,1.4954,1.49579,1.49534,1.49573,480200001.0
2005-08-12 10:52:00,1.49562,1.49578,1.49541,1.49557,268100000.0
2005-08-12 10:53:00,1.4955,1.49562,1.49539,1.49542,383200001.0
2005-08-12 10:54:00,1.49554,1.49568,1.49533,1.49542,424000002.0
2005-08-12 10:55:00,1.49536,1.49545,1.49515,1.49517,476000002.0
2005-08-12 10:56:00,1.49506,1.49512,1.49484,1.49494,478700000.0
2005-08-12 10:57:00,1.49479,1.49509,1.49476,1.49507,383900000.0
2005-08-12 10:58:00,1.495,1.49517,1.49472,1.49498,424400001.0
2005-08-12 10:59:00,1.49488,1.49521,1.49473,1.49473,770300000.0
2005-08-12 11:00:00,1.49483,1.49517,1.49483,1.49517,543300000.0
2005-08-12 11:01:00,1.49502,1.49553,1.49498,1.49516,561100001.0
2005-08-12 11:02:00,1.49514,1.49531,1.495,1.49507,526900001.0
2005-08-12 11:03:00,1.49504,1.49514,1.49489,1.49493,246600001.0
2005-08-12 11:04:00,1.49497,1.49534,1.49494,1.49505,543700000.0
2005-08-12 11:05:00,1.49503,1.49518,1.49487,1.49491,484400000.0
2005-08-12 11:06:00,1.49485,1.49498,1.49464,1.49495,601100001.0
2005-08-12 11:07:00,1.49495,1.49522,1.49493,1.49501,228700000.0
2005-08-12 11:08:00,1.49504,1.49504,1.49461,1.49461,362200000.0
2005-08-12 11:09:00,1.49468,1.4951,1.49468,1.49478,347600000.0
2005-08-12 11:10:00,1.49485,1.49516,1.4948,1.49504,548500001.0
2005-08-12 11:11:00,1.49491,1.4952,1.49478,1.49494,562200002.0
2005-08-12 11:12:00,1.49481,1.4951,1.49477,1.4951,560100001.0
2005-08-12 11:13:00,1.4953,1.49542,1.49512,1.49526,365100000.0
2005-08-12 11:14:00,1.49527,1.49555,1.49522,1.49555,512000001.0
2005-08-12 11:15:00,1.49569,1.49584,1.49557,1.49558,531700002.0
2005-08-12 11:16:00,1.49573,1.49592,1.49553,1.49577,442900001.0
2005-08-12 11:17:00,1.49576,1.49595,1.49553,1.49567,433000000.0
2005-08-12 11:18:00,1.49569,1.49587,1.49554,1.49567,342700000.0
2005-08-12 11:19:00,1.49561,1.49577,1.49549,1.49556,366800000.0
2005-08-12 11:20:00,1.49544,1.49556,1.49519,1.49522,558500001.0
2005-08-12 11:21:00,1.49541,1.49565,1.49526,1.49558,664900003.0
2005-08-12 11:22:00,1.49536,1.49569,1.49526,1.49552,593900000.0
2005-08-12 11:23:00,1.49554,1.49567,1.49527,1.49536,516600002.0
2005-08-12 11:24:00,1.49541,1.49556,1.49536,1.49545,422000000.0
2005-08-12 11:25:00,1.49535,1.49535,1.49509,1.49517,433300003.0
2005-08-12 11:26:00,1.49523,1.49533,1.49505,1.49531,581800002.0
2005-08-12 11:27:00,1.49535,1.49555,1.49518,1.49542,511200000.0
2005-08-12 11:28:00,1.49571,1.49578,1.49541,1.49554,327500000.0
2005-08-12 11:29:00,1.4955,1.4956,1.4953,1.4955,456000000.0
2005-08-12 11:30:00,1.49547,1.49547,1.49525,1.49531,502100001.0
2005-08-12 11:31:00,1.49524,1.49552,1.4951,1.49535,548500002.0
2005-08-12 11:32:00,1.49543,1.49569,1.49539,1.49561,459100003.0
2005-08-12 11:33:00,1.49572,1.49591,1.49569,1.49579,503800001.0
2005-08-12 11:34:00,1.49583,1.4961,1.49568,1.49591,605300000.0
2005-08-12 11:35:00,1.49606,1.4962,1.4959,1.49601,615000004.0
2005-08-12 11:36:00,1.49587,1.49605,1.49581,1.49591,471500000.0
2005-08-12 11:37:00,1.49591,1.49604,1.49576,1.49591,472100001.0
2005-08-12 11:38:00,1.49597,1.49604,1.49573,1.49579,562500000.0
2005-08-12 11:39:00,1.4959,1.49612,1.49576,1.49584,671500000.0
2005-08-12 11:40:00,1.49585,1.49587,1.49554,1.49578,737600003.0
2005-08-12 11:41:00,1.49581,1.49612,1.4956,1.4958,713700001.0
2005-08-12 11:42:00,1.49582,1.4959,1.49561,1.49576,626900005.0
2005-08-12 11:43:00,1.49591,1.49617,1.49586,1.49597,531100000.0
2005-08-12 11:44:00,1.496,1.49606,1.49571,1.49575,655100000.0
2005-08-12 11:45:00,1.49584,1.4959,1.49559,1.49577,610100002.0
2005-08-12 11:46:00,1.49573,1.49586,1.4956,1.49582,551600004.0
2005-08-12 11:47:00,1.49557,1.49578,1.4954,1.49554,462500001.0
2005-08-12 11:48:00,1.49545,1.49558,1.49528,1.49535,587500001.0
2005-08-12 11:49:00,1.49533,1.49547,1.49516,1.49516,410000000.0
2005-08-12 11:50:00,1.49518,1.49548,1.49514,1.49548,384800002.0
2005-08-12 11:51:00,1.49548,1.49631,1.49548,1.49631,151300000.0
2005-08-12 11:52:00,1.49606,1.49637,1.49594,1.49594,229100000.0
2005-08-12 11:53:00,1.49584,1.49615,1.49581,1.49609,241400000.0
2005-08-12 11:54:00,1.49623,1.49636,1.49598,1.49604,320300000.0
2005-08-12 11:55:00,1.49604,1.49624,1.49596,1.49607,479600001.0
2005-08-12 11:56:00,1.49583,1.49594,1.49557,1.49593,499200001.0
2005-08-12 11:57:00,1.49604,1.49622,1.49588,1.49615,496100002.0
2005-08-12 11:58:00,1.49626,1.49645,1.49609,1.49613,471800000.0
2005-08-12 11:59:00,1.49596,1.49603,1.49572,1.49577,441300002.0
2005-08-12 12:00:00,1.49607,1.49633,1.49593,1.49633,509500001.0
2005-08-12 12:01:00,1.4963,1.49648,1.49616,1.4962,451400000.0
2005-08-12 12:02:00,1.4962,1.4963,1.49611,1.49625,428400001.0
2005-08-12 12:03:00,1.49638,1.49674,1.49618,1.49674,364900002.0
2005-08-12 12:04:00,1.4967,1.49701,1.49638,1.49652,385000001.0
2005-08-12 12:05:00,1.49667,1.49688,1.49654,1.49654,394500001.0
2005-08-12 12:06:00,1.49647,1.49684,1.49645,1.49674,415600001.0
2005-08-12 12:07:00,1.49693,1.49693,1.49656,1.49676,366100003.0
2005-08-12 12:08:00,1.49687,1.49715,1.49677,1.497,498800001.0
2005-08-12 12:09:00,1.49719,1.49735,1.49708,1.49724,373600001.0
2005-08-12 12:10:00,1.49718,1.4973,1.49695,1.49706,358400000.0
2005-08-12 12:11:00,1.49685,1.49708,1.49685,1.49696,221000000.0
2005-08-12 12:12:00,1.4969,1.49693,1.49665,1.49665,210500000.0
2005-08-12 12:13:00,1.49653,1.49673,1.49645,1.4966,560900001.0
2005-08-12 12:14:00,1.49667,1.49699,1.4966,1.49678,634500003.0
2005-08-12 12:15:00,1.49654,1.49672,1.49643,1.49659,343600000.0
2005-08-12 12:16:00,1.49656,1.49674,1.49647,1.49672,404800001.0
2005-08-12 12:17:00,1.49684,1.49691,1.49673,1.49676,224000000.0
2005-08-12 12:18:00,1.49687,1.49693,1.49662,1.4969,292900000.0
2005-08-12 12:19:00,1.49681,1.49683,1.49658,1.49668,443300001.0
2005-08-12 12:20:00,1.49665,1.49667,1.4964,1.49666,492300005.0
2005-08-12 12:21:00,1.49664,1.49671,1.49643,1.49646,420600002.0
2005-08-12 12:22:00,1.49646,1.49662,1.4964,1.49643,304700000.0
2005-08-12 12:23:00,1.49629,1.49655,1.49628,1.49652,367600002.0
2005-08-12 12:24:00,1.49639,1.49667,1.49625,1.4963,650400001.0
2005-08-12 12:25:00,1.49653,1.4968,1.49647,1.49664,359800000.0
2005-08-12 12:26:00,1.49658,1.49669,1.49642,1.49658,458500002.0
2005-08-12 12:27:00,1.49661,1.49671,1.49651,1.49656,482300002.0
2005-08-12 12:28:00,1.49653,1.49677,1.49644,1.49668,594200003.0
2005-08-12 12:29:00,1.49653,1.49653,1.49589,1.49589,665300002.0
2005-08-12 12:30:00,1.49575,1.49593,1.49561,1.49586,566900000.0
2005-08-12 12:31:00,1.49588,1.4959,1.49552,1.49564,655200002.0
2005-08-12 12:32:00,1.49557,1.49586,1.49551,1.49552,672600001.0
2005-08-12 12:33:00,1.49568,1.49568,1.49542,1.49564,66000000.0
2005-08-12 12:34:00,1.49565,1.49588,1.49549,1.4955,634300001.0
2005-08-12 12:35:00,1.4957,1.4957,1.4952,1.49545,585100002.0
2005-08-12 12:36:00,1.49539,1.49552,1.49531,1.49539,432300000.0
2005-08-12 12:37:00,1.49555,1.49569,1.49536,1.49538,524900001.0
2005-08-12 12:38:00,1.49527,1.49543,1.49515,1.49523,691500001.0
2005-08-12 12:39:00,1.49527,1.4956,1.49522,1.49529,423000000.0
2005-08-12 12:40:00,1.4953,1.4955,1.49523,1.4955,509100000.0
2005-08-12 12:41:00,1.49529,1.49529,1.49462,1.49463,274300001.0
2005-08-12 12:42:00,1.4945,1.49477,1.49432,1.49459,329100000.0
2005-08-12 12:43:00,1.49462,1.49479,1.49452,1.49464,422900000.0
2005-08-12 12:44:00,1.49466,1.49486,1.49445,1.49477,459200001.0
2005-08-12 12:45:00,1.49476,1.49498,1.49453,1.49491,471000001.0
2005-08-12 12:46:00,1.4949,1.49494,1.49451,1.49474,375000000.0
2005-08-12 12:47:00,1.49445,1.49475,1.49444,1.49464,322500000.0
2005-08-12 12:48:00,1.49451,1.49476,1.49447,1.49461,472500003.0
2005-08-12 12:49:00,1.49481,1.49489,1.49459,1.49465,457200001.0
2005-08-12 12:50:00,1.49474,1.49474,1.49422,1.49444,531400004.0
2005-08-12 12:51:00,1.49431,1.49475,1.49431,1.49439,406100000.0
2005-08-12 12:52:00,1.49447,1.49489,1.49447,1.49469,339900000.0
2005-08-12 12:53:00,1.49453,1.49471,1.49445,1.49463,236500001.0
2005-08-12 12:54:00,1.49459,1.4947,1.49451,1.49463,441300000.0
2005-08-12 12:55:00,1.49468,1.49487,1.49457,1.49462,447800003.0
2005-08-12 12:56:00,1.49462,1.49468,1.49431,1.49433,441800000.0
2005-08-12 12:57:00,1.49437,1.49443,1.49404,1.49423,503600000.0
2005-08-12 12:58:00,1.49431,1.49442,1.49422,1.49431,325700000.0
2005-08-12 12:59:00,1.49435,1.49478,1.49432,1.49432,676500001.0
2005-08-12 13:00:00,1.49453,1.49484,1.49443,1.4947,225900001.0
2005-08-12 13:01:00,1.49461,1.49468,1.49443,1.49457,345300000.0
2005-08-12 13:02:00,1.49451,1.49479,1.49446,1.49448,380300000.0
2005-08-12 13:03:00,1.49439,1.4945,1.49423,1.49432,500200002.0
2005-08-12 13:04:00,1.49441,1.49462,1.49429,1.49432,226300001.0
2005-08-12 13:05:00,1.49427,1.49427,1.49386,1.49409,144800001.0
2005-08-12 13:06:00,1.49415,1.49415,1.49373,1.49373,374300001.0
2005-08-12 13:07:00,1.49361,1.49415,1.49337,1.494,372100002.0
2005-08-12 13:08:00,1.49411,1.49411,1.49374,1.49398,208000001.0
2005-08-12 13:09:00,1.49396,1.49434,1.49394,1.49394,302100001.0
2005-08-12 13:10:00,1.49392,1.49392,1.49362,1.49376,146700000.0
2005-08-12 13:11:00,1.49371,1.49382,1.49346,1.49362,413200003.0
2005-08-12 13:12:00,1.49355,1.49364,1.49338,1.49352,307200001.0
2005-08-12 13:13:00,1.49356,1.49364,1.49351,1.49357,338300001.0
2005-08-12 13:14:00,1.49365,1.49374,1.49354,1.49366,345000000.0
2005-08-12 13:15:00,1.49363,1.49381,1.49353,1.49366,377000001.0
2005-08-12 13:16:00,1.4933,1.49342,1.49326,1.49326,124300000.0
2005-08-12 13:17:00,1.49336,1.49354,1.49334,1.49341,114600000.0
2005-08-12 13:18:00,1.49339,1.49367,1.49339,1.49364,305200000.0
2005-08-12 13:19:00,1.49357,1.49378,1.49343,1.49376,332100002.0
2005-08-12 13:20:00,1.49396,1.494,1.49357,1.49379,191400000.0
2005-08-12 13:21:00,1.49378,1.49389,1.49378,1.49388,193300001.0
2005-08-12 13:22:00,1.49389,1.49397,1.49376,1.49381,221300000.0
2005-08-12 13:23:00,1.49367,1.49384,1.49359,1.49367,235900000.0
2005-08-12 13:24:00,1.49389,1.49389,1.4937,1.49376,312700002.0
2005-08-12 13:25:00,1.49378,1.49385,1.49373,1.49378,164100001.0
2005-08-12 13:26:00,1.4938,1.49404,1.4938,1.49388,233600000.0
2005-08-12 13:27:00,1.49374,1.49387,1.49367,1.49369,288100000.0
2005-08-12 13:28:00,1.49395,1.49405,1.49385,1.49394,497800001.0
2005-08-12 13:29:00,1.4938,1.49403,1.49357,1.49388,578200000.0
2005-08-12 13:30:00,1.4939,1.49402,1.49356,1.49359,520700001.0
2005-08-12 13:31:00,1.49347,1.49363,1.49326,1.49337,495500001.0
2005-08-12 13:32:00,1.49312,1.49312,1.4922,1.4922,253200000.0
2005-08-12 13:33:00,1.49191,1.4921,1.49177,1.49177,392700001.0
2005-08-12 13:34:00,1.49184,1.49196,1.49171,1.49181,290000001.0
2005-08-12 13:35:00,1.4918,1.49187,1.4916,1.49183,372800000.0
2005-08-12 13:36:00,1.49188,1.49218,1.49185,1.49196,495500000.0
2005-08-12 13:37:00,1.49173,1.49206,1.49173,1.49206,465000000.0
2005-08-12 13:38:00,1.49193,1.49199,1.49159,1.49159,389500000.0
2005-08-12 13:39:00,1.49167,1.49191,1.49166,1.49184,292700001.0
2005-08-12 13:40:00,1.49178,1.49234,1.49176,1.49219,375100000.0
2005-08-12 13:41:00,1.49241,1.4925,1.49215,1.49236,259900001.0
2005-08-12 13:42:00,1.49229,1.49229,1.49197,1.49205,140000000.0
2005-08-12 13:43:00,1.49195,1.49211,1.49195,1.49211,126400000.0
2005-08-12 13:44:00,1.49209,1.49216,1.49196,1.49206,237000002.0
2005-08-12 13:45:00,1.49207,1.49223,1.49189,1.49189,464400000.0
2005-08-12 13:46:00,1.49191,1.49209,1.49179,1.49191,493200003.0
2005-08-12 13:47:00,1.49188,1.49212,1.49176,1.49212,502500002.0
2005-08-12 13:48:00,1.49215,1.49221,1.49203,1.49219,220600000.0
2005-08-12 13:49:00,1.49247,1.49247,1.49219,1.49221,203500000.0
2005-08-12 13:50:00,1.49209,1.49213,1.49196,1.49202,375400000.0
2005-08-12 13:51:00,1.49209,1.49233,1.49209,1.49213,245000000.0
2005-08-12 13:52:00,1.49195,1.49227,1.4919,1.49212,394500000.0
2005-08-12 13:53:00,1.49185,1.49217,1.49185,1.49205,476400000.0
2005-08-12 13:54:00,1.49183,1.49226,1.49183,1.49215,430100001.0
2005-08-12 13:55:00,1.49207,1.49224,1.4919,1.49191,321100000.0
2005-08-12 13:56:00,1.49196,1.49232,1.49196,1.49215,405300004.0
2005-08-12 13:57:00,1.49214,1.49227,1.492,1.49227,294900001.0
2005-08-12 13:58:00,1.49211,1.49223,1.49199,1.49219,208800000.0
2005-08-12 13:59:00,1.49182,1.49214,1.49182,1.49207,403800000.0
2005-08-12 14:00:00,1.49197,1.49207,1.49192,1.49207,300900000.0
2005-08-12 14:01:00,1.49192,1.49215,1.49172,1.49188,349000000.0
2005-08-12 14:02:00,1.49195,1.4922,1.49193,1.49203,328600000.0
2005-08-12 14:03:00,1.49187,1.49208,1.49186,1.49197,428800002.0
2005-08-12 14:04:00,1.4923,1.4925,1.4922,1.49222,478100001.0
2005-08-12 14:05:00,1.49232,1.49264,1.49229,1.49239,356700001.0
2005-08-12 14:06:00,1.49243,1.49246,1.49217,1.49233,358900003.0
2005-08-12 14:07:00,1.49249,1.49279,1.49242,1.49265,295400000.0
2005-08-12 14:08:00,1.49268,1.49303,1.49263,1.49275,430600001.0
2005-08-12 14:09:00,1.49283,1.49312,1.49283,1.49304,180600002.0
2005-08-12 14:10:00,1.49314,1.49336,1.49303,1.49335,282400001.0
2005-08-12 14:11:00,1.4933,1.49341,1.49306,1.49338,125600000.0
2005-08-12 14:12:00,1.49328,1.49332,1.49299,1.49302,244300000.0
2005-08-12 14:13:00,1.49297,1.49319,1.49294,1.49318,170300000.0
2005-08-12 14:14:00,1.49326,1.49339,1.4931,1.49339,221000001.0
2005-08-12 14:15:00,1.49343,1.49344,1.49292,1.49314,421800001.0
2005-08-12 14:16:00,1.49306,1.49322,1.49295,1.49311,194300000.0
2005-08-12 14:17:00,1.49275,1.49306,1.49254,1.49279,626300001.0
2005-08-12 14:18:00,1.493,1.49336,1.49294,1.49324,330500000.0
2005-08-12 14:19:00,1.4932,1.49327,1.49259,1.49259,379000000.0
2005-08-12 14:20:00,1.49253,1.49272,1.49215,1.49261,172100000.0
2005-08-12 14:21:00,1.49275,1.4932,1.49263,1.4932,397800000.0
2005-08-12 14:22:00,1.49361,1.49393,1.49353,1.4936,598200001.0
2005-08-12 14:23:00,1.49395,1.49422,1.49369,1.49414,140200000.0
2005-08-12 14:24:00,1.49392,1.49417,1.49368,1.49383,497800003.0
2005-08-12 14:25:00,1.49397,1.49413,1.49378,1.49411,619700000.0
2005-08-12 14:26:00,1.49421,1.49442,1.49399,1.49442,612900000.0
2005-08-12 14:27:00,1.49462,1.4952,1.49457,1.4952,348400000.0
2005-08-12 14:28:00,1.4949,1.49554,1.49481,1.49554,89900002.0
2005-08-12 14:29:00,1.49531,1.49531,1.49439,1.49463,34400000.0
2005-08-12 14:30:00,1.49474,1.49499,1.49005,1.49156,51800000.0
2005-08-12 14:31:00,1.49203,1.49225,1.49154,1.49154,31000000.0
2005-08-12 14:32:00,1.49141,1.49197,1.49138,1.49181,40300000.0
2005-08-12 14:33:00,1.49127,1.49177,1.49115,1.49163,41500000.0
2005-08-12 14:34:00,1.49169,1.49183,1.49149,1.49176,30600000.0
2005-08-12 14:35:00,1.49199,1.49199,1.49082,1.49082,40000000.0
2005-08-12 14:36:00,1.4909,1.491,1.48974,1.48974,42200000.0
2005-08-12 14:37:00,1.49043,1.49048,1.48999,1.49022,37600000.0
2005-08-12 14:38:00,1.4903,1.4905,1.48988,1.49044,20200000.0
2005-08-12 14:39:00,1.49015,1.49047,1.48975,1.49034,26700000.0
2005-08-12 14:40:00,1.49017,1.4904,1.49006,1.49009,28400000.0
2005-08-12 14:41:00,1.49023,1.49028,1.48999,1.49,62000000.0
2005-08-12 14:42:00,1.4897,1.4898,1.48881,1.48881,41400000.0
2005-08-12 14:43:00,1.48953,1.48974,1.48943,1.48949,45000000.0
2005-08-12 14:44:00,1.48921,1.48937,1.48906,1.48912,50600000.0
2005-08-12 14:45:00,1.48886,1.4896,1.48879,1.4894,51400000.0
2005-08-12 14:46:00,1.48961,1.48961,1.48828,1.48877,27000000.0
2005-08-12 14:47:00,1.48857,1.48865,1.48805,1.4885,63000002.0
2005-08-12 14:48:00,1.48829,1.48841,1.48739,1.48763,30200000.0
2005-08-12 14:49:00,1.48647,1.48793,1.48636,1.48785,49600000.0
2005-08-12 14:50:00,1.4877,1.48795,1.48749,1.48774,35000000.0
2005-08-12 14:51:00,1.48773,1.48838,1.48747,1.48821,48200000.0
2005-08-12 14:52:00,1.488,1.488,1.48748,1.48792,31800000.0
2005-08-12 14:53:00,1.48766,1.48848,1.4873,1.48827,29400000.0
2005-08-12 14:54:00,1.48871,1.48872,1.48818,1.48857,43800000.0
2005-08-12 14:55:00,1.48919,1.48948,1.48888,1.48894,37600000.0
2005-08-12 14:56:00,1.48929,1.48936,1.48883,1.4893,30400000.0
2005-08-12 14:57:00,1.48956,1.48956,1.48919,1.48938,22000000.0
2005-08-12 14:58:00,1.48916,1.48939,1.48901,1.48901,25800000.0
2005-08-12 14:59:00,1.48874,1.48922,1.48859,1.48912,33400000.0
2005-08-12 15:00:00,1.48891,1.48906,1.48832,1.48832,52000001.0
2005-08-12 15:01:00,1.48926,1.48926,1.48836,1.4887,26600000.0
2005-08-12 15:02:00,1.48896,1.48896,1.48782,1.48809,51800000.0
2005-08-12 15:03:00,1.48803,1.48803,1.48711,1.4877,48400000.0
2005-08-12 15:04:00,1.48775,1.48813,1.48775,1.48793,28800000.0
2005-08-12 15:05:00,1.48799,1.48835,1.48781,1.48835,39400001.0
2005-08-12 15:06:00,1.4886,1.4886,1.48752,1.48756,53400001.0
2005-08-12 15:07:00,1.48788,1.48788,1.48728,1.48769,48200000.0
2005-08-12 15:08:00,1.48761,1.48808,1.48761,1.48803,62300001.0
2005-08-12 15:09:00,1.48811,1.48827,1.48811,1.48824,34000000.0
2005-08-12 15:10:00,1.48777,1.48792,1.48745,1.48772,54900000.0
2005-08-12 15:11:00,1.48767,1.48767,1.48737,1.48743,27800000.0
2005-08-12 15:12:00,1.48701,1.48741,1.48701,1.48704,33000000.0
2005-08-12 15:13:00,1.48678,1.48678,1.48517,1.48541,41400000.0
2005-08-12 15:14:00,1.48494,1.48494,1.48462,1.48476,33000000.0
2005-08-12 15:15:00,1.48504,1.48504,1.48438,1.48473,34400000.0
2005-08-12 15:16:00,1.48463,1.48465,1.48376,1.48381,35400000.0
2005-08-12 15:17:00,1.48351,1.48426,1.4834,1.48426,45400001.0
2005-08-12 15:18:00,1.48417,1.48458,1.48396,1.48447,44200000.0
2005-08-12 15:19:00,1.48432,1.48432,1.48369,1.48369,43200000.0
2005-08-12 15:20:00,1.48371,1.48428,1.48371,1.48423,39600000.0
2005-08-12 15:21:00,1.48398,1.48445,1.48389,1.48444,27000000.0
2005-08-12 15:22:00,1.48438,1.48466,1.48402,1.48427,32400000.0
2005-08-12 15:23:00,1.48444,1.48444,1.48422,1.48436,33800000.0
2005-08-12 15:24:00,1.48456,1.48489,1.48456,1.4847,30200000.0
2005-08-12 15:25:00,1.48485,1.48505,1.48483,1.48485,30400000.0
2005-08-12 15:26:00,1.48489,1.48502,1.48463,1.48471,38600000.0
2005-08-12 15:27:00,1.48445,1.48487,1.48445,1.48478,41800000.0
2005-08-12 15:28:00,1.48461,1.48492,1.48461,1.48488,45100000.0
2005-08-12 15:29:00,1.48471,1.48471,1.48423,1.48423,42800000.0
2005-08-12 15:30:00,1.48427,1.48483,1.48398,1.48483,32400000.0
2005-08-12 15:31:00,1.48481,1.48481,1.48446,1.48465,28000000.0
2005-08-12 15:32:00,1.48471,1.48494,1.48458,1.48459,43000000.0
2005-08-12 15:33:00,1.48437,1.48437,1.48409,1.48429,37900000.0
2005-08-12 15:34:00,1.48412,1.48442,1.48403,1.48427,50300000.0
2005-08-12 15:35:00,1.48445,1.48475,1.48425,1.48425,41000000.0
2005-08-12 15:36:00,1.48444,1.48461,1.4843,1.48431,51200001.0
2005-08-12 15:37:00,1.48424,1.48438,1.48421,1.48435,49500000.0
2005-08-12 15:38:00,1.48443,1.48477,1.48437,1.48469,43100000.0
2005-08-12 15:39:00,1.48496,1.48537,1.4849,1.485,35200000.0
2005-08-12 15:40:00,1.48504,1.48523,1.48487,1.48491,25400000.0
2005-08-12 15:41:00,1.48503,1.48521,1.48459,1.48516,19800000.0
2005-08-12 15:42:00,1.48527,1.48528,1.485,1.48517,22000000.0
2005-08-12 15:43:00,1.48504,1.48534,1.48486,1.48534,43400000.0
2005-08-12 15:44:00,1.48554,1.48573,1.48522,1.48573,21600000.0
2005-08-12 15:45:00,1.48566,1.4861,1.48555,1.48589,37200000.0
2005-08-12 15:46:00,1.48559,1.48589,1.48541,1.48541,31600000.0
2005-08-12 15:47:00,1.4853,1.4854,1.48345,1.48345,46200000.0
2005-08-12 15:48:00,1.48305,1.48337,1.48278,1.48313,39100000.0
2005-08-12 15:49:00,1.48294,1.48392,1.48294,1.48348,46400000.0
2005-08-12 15:50:00,1.48353,1.48403,1.48353,1.48394,30600000.0
2005-08-12 15:51:00,1.48419,1.48435,1.48399,1.48412,24100000.0
2005-08-12 15:52:00,1.4839,1.48407,1.48334,1.48334,38400000.0
2005-08-12 15:53:00,1.48316,1.48324,1.4825,1.48257,36800000.0
2005-08-12 15:54:00,1.48282,1.48318,1.48282,1.48287,39900000.0
2005-08-12 15:55:00,1.48306,1.48313,1.48261,1.48298,31600000.0
2005-08-12 15:56:00,1.48293,1.48325,1.48241,1.48317,36300000.0
2005-08-12 15:57:00,1.48278,1.48278,1.4826,1.48264,30800000.0
2005-08-12 15:58:00,1.48278,1.48321,1.48248,1.48321,27800000.0
2005-08-12 15:59:00,1.48332,1.48332,1.48305,1.48309,40200000.0
2005-08-12 16:00:00,1.48318,1.48318,1.48252,1.48252,40100000.0
2005-08-12 16:01:00,1.48283,1.48323,1.48264,1.48316,43000001.0
2005-08-12 16:02:00,1.48286,1.48297,1.4825,1.48296,27000000.0
2005-08-12 16:03:00,1.48317,1.48332,1.48271,1.48312,33600000.0
2005-08-12 16:04:00,1.48301,1.48335,1.48291,1.48322,28800000.0
2005-08-12 16:05:00,1.48325,1.48388,1.48325,1.48388,48000000.0
2005-08-12 16:06:00,1.48358,1.48358,1.48297,1.48309,53800001.0
2005-08-12 16:07:00,1.48343,1.48383,1.48333,1.48367,39400000.0
2005-08-12 16:08:00,1.48387,1.48387,1.4834,1.48353,32800000.0
2005-08-12 16:09:00,1.48349,1.48363,1.48283,1.48298,31800000.0
2005-08-12 16:10:00,1.48296,1.48301,1.48219,1.48237,30400000.0
2005-08-12 16:11:00,1.48205,1.48258,1.48201,1.48252,37200000.0
2005-08-12 16:12:00,1.48277,1.48298,1.48245,1.48245,58000000.0
2005-08-12 16:13:00,1.48255,1.48289,1.48247,1.48289,45500001.0
2005-08-12 16:14:00,1.48276,1.48331,1.48276,1.48308,31600000.0
2005-08-12 16:15:00,1.48281,1.48336,1.48281,1.48334,40200000.0
2005-08-12 16:16:00,1.48344,1.48364,1.48318,1.48351,26000000.0
2005-08-12 16:17:00,1.48355,1.48369,1.48338,1.48345,23400000.0
2005-08-12 16:18:00,1.48346,1.48348,1.48337,1.48348,35200000.0
2005-08-12 16:19:00,1.48374,1.48385,1.48357,1.48375,39800000.0
2005-08-12 16:20:00,1.48374,1.48377,1.48345,1.48365,59300000.0
2005-08-12 16:21:00,1.4831,1.48343,1.4831,1.48338,35000000.0
2005-08-12 16:22:00,1.48346,1.4839,1.48334,1.48381,53400000.0
2005-08-12 16:23:00,1.48417,1.48417,1.48377,1.48391,30800000.0
2005-08-12 16:24:00,1.4839,1.4839,1.48356,1.48361,29400000.0
2005-08-12 16:25:00,1.48386,1.48421,1.4835,1.48387,42600000.0
2005-08-12 16:26:00,1.4837,1.4837,1.48333,1.48333,56400000.0
2005-08-12 16:27:00,1.48299,1.48329,1.48262,1.48262,43600000.0
2005-08-12 16:28:00,1.48268,1.48283,1.4825,1.48252,32000000.0
2005-08-12 16:29:00,1.48267,1.4827,1.4825,1.48268,18400000.0
2005-08-12 16:30:00,1.48275,1.48301,1.48272,1.48272,42900000.0
2005-08-12 16:31:00,1.48276,1.4831,1.48276,1.48284,47500000.0
2005-08-12 16:32:00,1.48313,1.48313,1.4824,1.48264,39800000.0
2005-08-12 16:33:00,1.48273,1.48279,1.48257,1.48271,31400000.0
2005-08-12 16:34:00,1.48297,1.48311,1.48274,1.48305,39800000.0
2005-08-12 16:35:00,1.48324,1.48333,1.48284,1.48309,34800000.0
2005-08-12 16:36:00,1.48287,1.48305,1.48271,1.48297,57100000.0
2005-08-12 16:37:00,1.48306,1.4831,1.48277,1.4831,48900000.0
2005-08-12 16:38:00,1.48301,1.48321,1.48295,1.48308,54000000.0
2005-08-12 16:39:00,1.48329,1.48329,1.4829,1.4829,20400000.0
2005-08-12 16:40:00,1.48275,1.48283,1.48261,1.48278,44200000.0
2005-08-12 16:41:00,1.48233,1.48302,1.48233,1.48278,41200000.0
2005-08-12 16:42:00,1.4828,1.48306,1.4828,1.48285,45500000.0
2005-08-12 16:43:00,1.483,1.48311,1.48295,1.48295,31000000.0
2005-08-12 16:44:00,1.48311,1.48319,1.48281,1.48319,39600000.0
2005-08-12 16:45:00,1.48296,1.48321,1.48292,1.48309,41200000.0
2005-08-12 16:46:00,1.48346,1.48362,1.48326,1.48362,46600000.0
2005-08-12 16:47:00,1.48373,1.48392,1.48359,1.48364,43200000.0
2005-08-12 16:48:00,1.48388,1.48396,1.48355,1.48396,44300000.0
2005-08-12 16:49:00,1.48411,1.48467,1.48398,1.48467,24000000.0
2005-08-12 16:50:00,1.48472,1.48484,1.48445,1.48448,40800000.0
2005-08-12 16:51:00,1.4848,1.48498,1.48456,1.48471,35400000.0
2005-08-12 16:52:00,1.48476,1.48492,1.48455,1.48492,35000000.0
2005-08-12 16:53:00,1.48494,1.48494,1.48434,1.48454,49600000.0
2005-08-12 16:54:00,1.48468,1.48506,1.48468,1.48506,39200000.0
2005-08-12 16:55:00,1.48515,1.48515,1.48471,1.48491,37600000.0
2005-08-12 16:56:00,1.48496,1.48508,1.48496,1.48502,47600000.0
2005-08-12 16:57:00,1.48496,1.48501,1.48461,1.48461,32800000.0
2005-08-12 16:58:00,1.48426,1.48437,1.4839,1.48392,26600000.0
2005-08-12 16:59:00,1.48411,1.48416,1.48375,1.48395,30600000.0
2005-08-12 17:00:00,1.48368,1.48406,1.48368,1.48401,24600000.0
2005-08-12 17:01:00,1.48398,1.48428,1.48398,1.48417,43800000.0
2005-08-12 17:02:00,1.48447,1.4846,1.48443,1.48452,40000000.0
2005-08-12 17:03:00,1.48424,1.48424,1.48384,1.48398,49200000.0
2005-08-12 17:04:00,1.48412,1.48447,1.48408,1.48434,25800000.0
2005-08-12 17:05:00,1.4843,1.48464,1.48395,1.48449,39800000.0
2005-08-12 17:06:00,1.48402,1.48437,1.48402,1.48437,35400000.0
2005-08-12 17:07:00,1.48442,1.48471,1.4844,1.4845,34200000.0
2005-08-12 17:08:00,1.48429,1.48462,1.48429,1.48462,33000000.0
2005-08-12 17:09:00,1.48458,1.48458,1.48426,1.48448,32200000.0
2005-08-12 17:10:00,1.48429,1.48442,1.48418,1.48428,33700000.0
2005-08-12 17:11:00,1.48438,1.48457,1.48431,1.48444,40700000.0
2005-08-12 17:12:00,1.48435,1.48447,1.48435,1.48446,33000000.0
2005-08-12 17:13:00,1.48439,1.48439,1.48419,1.48436,44600001.0
2005-08-12 17:14:00,1.48401,1.48434,1.48401,1.48411,39000000.0
2005-08-12 17:15:00,1.48436,1.48436,1.4839,1.48392,42200000.0
2005-08-12 17:16:00,1.48387,1.48387,1.48363,1.48363,37700000.0
2005-08-12 17:17:00,1.48365,1.484,1.48362,1.484,42200000.0
2005-08-12 17:18:00,1.48424,1.48431,1.48406,1.48426,41400000.0
2005-08-12 17:19:00,1.48416,1.48469,1.48416,1.48469,26600000.0
2005-08-12 17:20:00,1.4847,1.48472,1.48413,1.4842,61400000.0
2005-08-12 17:21:00,1.48462,1.48467,1.48428,1.48454,35800000.0
2005-08-12 17:22:00,1.48431,1.48485,1.48426,1.48473,38800000.0
2005-08-12 17:23:00,1.48434,1.48478,1.48434,1.48469,41500000.0
2005-08-12 17:24:00,1.48446,1.48459,1.48437,1.48454,26800000.0
2005-08-12 17:25:00,1.48437,1.48468,1.48437,1.48447,45400000.0
2005-08-12 17:26:00,1.48434,1.48466,1.48434,1.48452,44000000.0
2005-08-12 17:27:00,1.48443,1.48451,1.48427,1.48427,37600000.0
2005-08-12 17:28:00,1.48432,1.48432,1.48386,1.48386,25800000.0
2005-08-12 17:29:00,1.48393,1.48423,1.48378,1.4842,48600000.0
2005-08-12 17:30:00,1.48415,1.48438,1.48396,1.4843,40000000.0
2005-08-12 17:31:00,1.48451,1.48466,1.48427,1.48427,39400001.0
2005-08-12 17:32:00,1.48419,1.48447,1.48419,1.48432,33200000.0
2005-08-12 17:33:00,1.48431,1.4844,1.48415,1.48427,51800000.0
2005-08-12 17:34:00,1.4843,1.48455,1.48421,1.48455,46000000.0
2005-08-12 17:35:00,1.48455,1.48466,1.48447,1.48466,47000000.0
2005-08-12 17:36:00,1.48462,1.48462,1.48437,1.48449,48400000.0
2005-08-12 17:37:00,1.4845,1.48452,1.48388,1.48433,47200000.0
2005-08-12 17:38:00,1.48423,1.48451,1.48423,1.48431,45800000.0
2005-08-12 17:39:00,1.48448,1.48454,1.48439,1.48449,17200000.0
2005-08-12 17:40:00,1.48431,1.48461,1.48431,1.48443,37400000.0
2005-08-12 17:41:00,1.48446,1.48453,1.48427,1.48427,53400000.0
2005-08-12 17:42:00,1.48429,1.4845,1.48393,1.4845,36400000.0
2005-08-12 17:43:00,1.48459,1.48473,1.48441,1.48467,32200000.0
2005-08-12 17:44:00,1.48457,1.48464,1.48454,1.48459,43400000.0
2005-08-12 17:45:00,1.48472,1.48472,1.4845,1.48467,31100000.0
2005-08-12 17:46:00,1.48462,1.48489,1.4846,1.48489,60500000.0
2005-08-12 17:47:00,1.4848,1.48511,1.4848,1.48494,25600000.0
2005-08-12 17:48:00,1.48509,1.48519,1.48477,1.48506,57300000.0
2005-08-12 17:49:00,1.48494,1.48502,1.48457,1.48494,34400001.0
2005-08-12 17:50:00,1.48488,1.48494,1.48453,1.48494,23800000.0
2005-08-12 17:51:00,1.48481,1.485,1.48439,1.48439,40200000.0
2005-08-12 17:52:00,1.4844,1.4844,1.48405,1.48418,23600000.0
2005-08-12 17:53:00,1.48407,1.48448,1.48405,1.48448,33600000.0
2005-08-12 17:54:00,1.48428,1.48447,1.48374,1.48409,27800000.0
2005-08-12 17:55:00,1.48394,1.48421,1.48332,1.48421,45200000.0
2005-08-12 17:56:00,1.48409,1.48422,1.48382,1.48382,25300000.0
2005-08-12 17:57:00,1.48379,1.48401,1.48354,1.4839,47900000.0
2005-08-12 17:58:00,1.48398,1.48412,1.48369,1.48412,48200000.0
2005-08-12 17:59:00,1.48402,1.48402,1.48346,1.48353,55200000.0
2005-08-12 18:00:00,1.48381,1.48415,1.48379,1.48415,46500000.0
2005-08-12 18:01:00,1.48407,1.48412,1.48357,1.4839,42000000.0
2005-08-12 18:02:00,1.48416,1.4842,1.48394,1.48403,38600000.0
2005-08-12 18:03:00,1.48381,1.48412,1.48376,1.48382,25800000.0
2005-08-12 18:04:00,1.48409,1.48439,1.48409,1.48424,35600000.0
2005-08-12 18:05:00,1.48437,1.48441,1.48422,1.4844,24800000.0
2005-08-12 18:06:00,1.48419,1.48438,1.4841,1.48411,39700000.0
2005-08-12 18:07:00,1.4842,1.4842,1.48388,1.48395,32800000.0
2005-08-12 18:08:00,1.48393,1.48421,1.48393,1.48421,50600000.0
2005-08-12 18:09:00,1.48426,1.48464,1.48426,1.48444,51200001.0
2005-08-12 18:10:00,1.48429,1.48445,1.4842,1.48445,34700000.0
2005-08-12 18:11:00,1.48468,1.48468,1.48434,1.48446,45900000.0
2005-08-12 18:12:00,1.4846,1.4847,1.48418,1.48418,24000000.0
2005-08-12 18:13:00,1.48422,1.48437,1.48401,1.48418,31600000.0
2005-08-12 18:14:00,1.48369,1.48449,1.48369,1.48418,31300000.0
2005-08-12 18:15:00,1.48389,1.48404,1.48383,1.48396,38500000.0
2005-08-12 18:16:00,1.484,1.48407,1.48363,1.48363,40400000.0
2005-08-12 18:17:00,1.48366,1.4839,1.48351,1.48351,68700000.0
2005-08-12 18:18:00,1.48353,1.48362,1.48335,1.48347,40400000.0
2005-08-12 18:19:00,1.48363,1.48373,1.48352,1.48352,23700000.0
2005-08-12 18:20:00,1.48361,1.48384,1.48354,1.48364,40600000.0
2005-08-12 18:21:00,1.4836,1.48365,1.48345,1.48353,48000000.0
2005-08-12 18:22:00,1.48372,1.48396,1.48364,1.48364,28800000.0
2005-08-12 18:23:00,1.48371,1.4838,1.48359,1.48359,23600000.0
2005-08-12 18:24:00,1.4837,1.4837,1.48352,1.48355,27400000.0
2005-08-12 18:25:00,1.48359,1.48364,1.48338,1.48352,35900000.0
2005-08-12 18:26:00,1.48342,1.48342,1.4832,1.4832,33900000.0
2005-08-12 18:27:00,1.48313,1.48338,1.48297,1.48327,33000000.0
2005-08-12 18:28:00,1.48269,1.48291,1.48269,1.48274,37600000.0
2005-08-12 18:29:00,1.48276,1.48292,1.48267,1.48284,31400000.0
2005-08-12 18:30:00,1.48289,1.48294,1.48266,1.48291,38600000.0
2005-08-12 18:31:00,1.48294,1.48295,1.48277,1.48293,25800000.0
2005-08-12 18:32:00,1.48303,1.48331,1.48293,1.48331,24400000.0
2005-08-12 18:33:00,1.4833,1.4833,1.48288,1.483,58300000.0
2005-08-12 18:34:00,1.48301,1.48311,1.48281,1.48309,29200000.0
2005-08-12 18:35:00,1.48303,1.48343,1.48292,1.48343,45800000.0
2005-08-12 18:36:00,1.48331,1.48358,1.4833,1.48336,51600000.0
2005-08-12 18:37:00,1.48358,1.48363,1.48348,1.48363,44600000.0
2005-08-12 18:38:00,1.48348,1.48372,1.48336,1.48372,19200000.0
2005-08-12 18:39:00,1.48351,1.48371,1.48351,1.48365,25400000.0
2005-08-12 18:40:00,1.48375,1.4838,1.48354,1.48361,19800000.0
2005-08-12 18:41:00,1.48374,1.48382,1.48362,1.4837,38800000.0
2005-08-12 18:42:00,1.48358,1.48366,1.48343,1.48366,54900000.0
2005-08-12 18:43:00,1.48358,1.48376,1.48346,1.48356,29400000.0
2005-08-12 18:44:00,1.48365,1.48374,1.48358,1.4836,44000000.0
2005-08-12 18:45:00,1.48377,1.4838,1.48355,1.48355,22400000.0
2005-08-12 18:46:00,1.48372,1.48372,1.48357,1.48357,30500000.0
2005-08-12 18:47:00,1.48379,1.48384,1.48375,1.48379,33700000.0
2005-08-12 18:48:00,1.48365,1.48385,1.48355,1.4837,31700000.0
2005-08-12 18:49:00,1.48381,1.48395,1.48373,1.48395,23200000.0
2005-08-12 18:50:00,1.48409,1.48454,1.48407,1.48446,48000000.0
2005-08-12 18:51:00,1.48507,1.48517,1.48477,1.48495,41600000.0
2005-08-12 18:52:00,1.48484,1.48516,1.48484,1.4849,36400000.0
2005-08-12 18:53:00,1.48485,1.48493,1.48476,1.48481,28000000.0
2005-08-12 18:54:00,1.48534,1.48534,1.48479,1.48484,19000000.0
2005-08-12 18:55:00,1.48464,1.48496,1.48464,1.48496,36800000.0
2005-08-12 18:56:00,1.48469,1.48478,1.4844,1.4844,49100000.0
2005-08-12 18:57:00,1.4848,1.48487,1.4848,1.48481,30800000.0
2005-08-12 18:58:00,1.48494,1.48501,1.48476,1.48476,38900000.0
2005-08-12 18:59:00,1.48484,1.4849,1.48451,1.48488,28200000.0
2005-08-12 19:00:00,1.48483,1.48483,1.48395,1.48456,49800000.0
2005-08-12 19:01:00,1.48439,1.48453,1.48414,1.48425,64500000.0
2005-08-12 19:02:00,1.48386,1.48403,1.48381,1.48403,30400000.0
2005-08-12 19:03:00,1.48391,1.48415,1.48374,1.48403,37800000.0
2005-08-12 19:04:00,1.48414,1.48427,1.48389,1.48409,48900000.0
2005-08-12 19:05:00,1.48402,1.48436,1.48402,1.48422,34100000.0
2005-08-12 19:06:00,1.48429,1.48429,1.48413,1.48421,37800000.0
2005-08-12 19:07:00,1.48428,1.48446,1.4842,1.48446,40100000.0
2005-08-12 19:08:00,1.48419,1.48444,1.48419,1.48443,31400000.0
2005-08-12 19:09:00,1.48445,1.4845,1.48425,1.48425,34000000.0
2005-08-12 19:10:00,1.48432,1.48432,1.4839,1.4839,54000000.0
2005-08-12 19:11:00,1.48427,1.48437,1.48418,1.48424,37000000.0
2005-08-12 19:12:00,1.48408,1.48436,1.48408,1.48436,37300000.0
2005-08-12 19:13:00,1.48435,1.48448,1.48428,1.48443,38600000.0
2005-08-12 19:14:00,1.48424,1.48455,1.48411,1.48455,48200000.0
2005-08-12 19:15:00,1.48445,1.48448,1.4842,1.48446,33900000.0
2005-08-12 19:16:00,1.48433,1.48469,1.48433,1.48461,42300000.0
2005-08-12 19:17:00,1.48434,1.4845,1.48419,1.48435,44400000.0
2005-08-12 19:18:00,1.48445,1.48451,1.48432,1.48448,26000000.0
2005-08-12 19:19:00,1.48465,1.48465,1.48393,1.48431,34000000.0
2005-08-12 19:20:00,1.48419,1.48429,1.48394,1.48419,43000000.0
2005-08-12 19:21:00,1.48407,1.48433,1.484,1.484,43200000.0
2005-08-12 19:22:00,1.484,1.48419,1.4839,1.48419,35200000.0
2005-08-12 19:23:00,1.48391,1.48413,1.48366,1.48411,42600000.0
2005-08-12 19:24:00,1.48411,1.48411,1.48391,1.48404,47400000.0
2005-08-12 19:25:00,1.48411,1.48411,1.48384,1.48401,41800001.0
2005-08-12 19:26:00,1.48379,1.48404,1.48361,1.48389,41500000.0
2005-08-12 19:27:00,1.4837,1.48398,1.48344,1.48398,35200000.0
2005-08-12 19:28:00,1.48385,1.48394,1.48358,1.48368,48600000.0
2005-08-12 19:29:00,1.48355,1.48364,1.48323,1.48358,26800000.0
2005-08-12 19:30:00,1.48369,1.48382,1.48369,1.48374,51800000.0
2005-08-12 19:31:00,1.48364,1.48364,1.48344,1.48356,48200000.0
2005-08-12 19:32:00,1.48354,1.48381,1.48346,1.48371,35400000.0
2005-08-12 19:33:00,1.48355,1.48364,1.48342,1.48353,68600000.0
2005-08-12 19:34:00,1.48365,1.4837,1.48342,1.48362,40600000.0
2005-08-12 19:35:00,1.48367,1.4838,1.48337,1.48375,43000000.0
2005-08-12 19:36:00,1.48348,1.48368,1.4834,1.48356,16000000.0
2005-08-12 19:37:00,1.48368,1.48374,1.4833,1.4833,37900000.0
2005-08-12 19:38:00,1.48328,1.48373,1.48328,1.48356,30600000.0
2005-08-12 19:39:00,1.4837,1.48376,1.48353,1.48367,42100000.0
2005-08-12 19:40:00,1.48364,1.48364,1.48343,1.48357,51400000.0
2005-08-12 19:41:00,1.48355,1.48364,1.48342,1.48363,39600000.0
2005-08-12 19:42:00,1.48348,1.48381,1.48328,1.48381,37400000.0
2005-08-12 19:43:00,1.48387,1.48387,1.48342,1.48372,20800000.0
2005-08-12 19:44:00,1.48364,1.48384,1.48359,1.48384,47600000.0
2005-08-12 19:45:00,1.48376,1.48387,1.48366,1.48386,39600000.0
2005-08-12 19:46:00,1.48415,1.48426,1.48376,1.48376,54100000.0
2005-08-12 19:47:00,1.48399,1.48428,1.48392,1.48428,37000000.0
2005-08-12 19:48:00,1.48434,1.48449,1.48434,1.4844,40400000.0
2005-08-12 19:49:00,1.48438,1.48457,1.48433,1.48433,25800000.0
2005-08-12 19:50:00,1.48473,1.48478,1.48453,1.48478,53200001.0
2005-08-12 19:51:00,1.4845,1.48484,1.4845,1.48484,45000000.0
2005-08-12 19:52:00,1.4848,1.48491,1.48464,1.48477,31800000.0
2005-08-12 19:53:00,1.48485,1.48505,1.48478,1.48501,71900001.0
2005-08-12 19:54:00,1.48505,1.48517,1.48505,1.48515,42000000.0
2005-08-12 19:55:00,1.48498,1.48508,1.48494,1.485,46400000.0
2005-08-12 19:56:00,1.48505,1.48515,1.48484,1.48515,42400000.0
2005-08-12 19:57:00,1.48511,1.48519,1.485,1.48515,22000000.0
2005-08-12 19:58:00,1.48516,1.48535,1.48512,1.48518,25800000.0
2005-08-12 19:59:00,1.48524,1.48524,1.48504,1.48504,36000001.0
2005-08-12 20:00:00,1.48512,1.48534,1.4848,1.48493,35400000.0
2005-08-12 20:01:00,1.48518,1.48518,1.48481,1.48481,51600001.0
2005-08-12 20:02:00,1.48511,1.48522,1.485,1.48515,30000000.0
2005-08-12 20:03:00,1.48523,1.48523,1.48493,1.48503,39800001.0
2005-08-12 20:04:00,1.48509,1.48523,1.48485,1.48506,38800000.0
2005-08-12 20:05:00,1.48509,1.4853,1.48506,1.48512,42000000.0
2005-08-12 20:06:00,1.48522,1.48523,1.48485,1.48485,37600000.0
2005-08-12 20:07:00,1.48479,1.48503,1.48462,1.485,24300000.0
2005-08-12 20:08:00,1.48508,1.48508,1.48471,1.48495,40100000.0
2005-08-12 20:09:00,1.48514,1.48515,1.48508,1.48515,23400000.0
2005-08-12 20:10:00,1.48484,1.48526,1.48484,1.48518,53600000.0
2005-08-12 20:11:00,1.48537,1.4854,1.48524,1.48532,29100000.0
2005-08-12 20:12:00,1.48552,1.48566,1.48523,1.48554,33600000.0
2005-08-12 20:13:00,1.48566,1.48566,1.48541,1.48553,28200000.0
2005-08-12 20:14:00,1.48532,1.4855,1.4848,1.48521,27200000.0
2005-08-12 20:15:00,1.48525,1.48553,1.48518,1.48553,26800000.0
2005-08-12 20:16:00,1.48547,1.48577,1.48547,1.4855,67000000.0
2005-08-12 20:17:00,1.48563,1.4863,1.48563,1.48605,50100000.0
2005-08-12 20:18:00,1.48632,1.48652,1.48629,1.48632,56400001.0
2005-08-12 20:19:00,1.48656,1.48656,1.48624,1.48633,46800000.0
2005-08-12 20:20:00,1.48663,1.48684,1.48657,1.48684,29200000.0
2005-08-12 20:21:00,1.48666,1.48671,1.48656,1.48671,35000000.0
2005-08-12 20:22:00,1.48669,1.48669,1.48639,1.4864,37800000.0
2005-08-12 20:23:00,1.48644,1.48671,1.48637,1.48671,53000000.0
2005-08-12 20:24:00,1.48701,1.48712,1.48669,1.48669,48300000.0
2005-08-12 20:25:00,1.48702,1.48709,1.48675,1.48694,42200000.0
2005-08-12 20:26:00,1.48704,1.48704,1.48665,1.48694,34800000.0
2005-08-12 20:27:00,1.48716,1.48736,1.48685,1.48701,39800000.0
2005-08-12 20:28:00,1.48704,1.48728,1.48704,1.48728,22000000.0
2005-08-12 20:29:00,1.48703,1.48703,1.48651,1.48695,51400001.0
2005-08-12 20:30:00,1.48706,1.48729,1.48673,1.48729,37800000.0
2005-08-12 20:31:00,1.48722,1.48748,1.48682,1.48748,51300001.0
2005-08-12 20:32:00,1.48752,1.4876,1.4871,1.4876,27600000.0
2005-08-12 20:33:00,1.4876,1.4877,1.48754,1.48759,27600000.0
2005-08-12 20:34:00,1.48749,1.48765,1.48741,1.48752,45000000.0
2005-08-12 20:35:00,1.48742,1.48747,1.48727,1.48738,25500000.0
2005-08-12 20:36:00,1.48745,1.48763,1.48735,1.4875,55500000.0
2005-08-12 20:37:00,1.48753,1.48758,1.48733,1.48755,54200000.0
2005-08-12 20:38:00,1.48768,1.48782,1.48757,1.48775,42900000.0
2005-08-12 20:39:00,1.4875,1.48765,1.4873,1.48745,45100000.0
2005-08-12 20:40:00,1.48746,1.48766,1.48746,1.4875,37400000.0
2005-08-12 20:41:00,1.48757,1.48777,1.48739,1.48777,62600000.0
2005-08-12 20:42:00,1.48761,1.48776,1.48735,1.48766,40400000.0
2005-08-12 20:43:00,1.48754,1.48758,1.48717,1.48717,17200000.0
2005-08-12 20:44:00,1.48744,1.48751,1.48716,1.48737,38800000.0
2005-08-12 20:45:00,1.48724,1.48754,1.48724,1.48733,45500000.0
2005-08-12 20:46:00,1.4876,1.48768,1.48743,1.48758,37600000.0
2005-08-12 20:47:00,1.48757,1.48765,1.48727,1.48755,32400000.0
2005-08-12 20:48:00,1.48746,1.48776,1.48746,1.48755,47000000.0
2005-08-12 20:49:00,1.48755,1.48765,1.48755,1.48762,40200000.0
2005-08-12 20:50:00,1.4875,1.48758,1.48729,1.48758,31400000.0
2005-08-12 20:51:00,1.48739,1.48764,1.48737,1.48739,34100000.0
2005-08-12 20:52:00,1.48733,1.48755,1.48731,1.48743,37300000.0
2005-08-12 20:53:00,1.48719,1.48743,1.48719,1.48727,43600000.0
2005-08-12 20:54:00,1.48687,1.4873,1.48687,1.48716,47600000.0
2005-08-12 20:55:00,1.48716,1.48741,1.48709,1.48737,43600000.0
2005-08-12 20:56:00,1.48715,1.48715,1.48695,1.48698,40200000.0
2005-08-12 20:57:00,1.48684,1.48684,1.48664,1.48682,32800000.0
2005-08-12 20:58:00,1.48696,1.48715,1.48689,1.48699,42200000.0
2005-08-12 20:59:00,1.48705,1.48708,1.48628,1.4865,35000000.0
2005-08-12 21:00:00,1.48655,1.48694,1.48643,1.4869,36300000.0
2005-08-12 21:01:00,1.48726,1.48771,1.48698,1.48698,27800000.0
2005-08-12 21:02:00,1.48712,1.48742,1.48697,1.48742,52000000.0
2005-08-12 21:03:00,1.48737,1.4874,1.48725,1.48728,22000000.0
2005-08-12 21:04:00,1.48727,1.48737,1.4871,1.48737,28200000.0
2005-08-12 21:05:00,1.48704,1.48737,1.48704,1.48712,40400000.0
2005-08-12 21:06:00,1.48711,1.48724,1.48684,1.48724,40200000.0
2005-08-12 21:07:00,1.48731,1.48731,1.48705,1.4873,20500000.0
2005-08-12 21:08:00,1.48728,1.48745,1.48721,1.48745,48500000.0
2005-08-12 21:09:00,1.48768,1.48769,1.4874,1.48761,32400000.0
2005-08-12 21:10:00,1.4876,1.48775,1.48746,1.48753,41200000.0
2005-08-12 21:11:00,1.48747,1.48766,1.48732,1.48748,47700000.0
2005-08-12 21:12:00,1.48756,1.48788,1.48756,1.48769,35600000.0
2005-08-12 21:13:00,1.48764,1.48784,1.48761,1.48767,62700001.0
2005-08-12 21:14:00,1.48749,1.48775,1.48747,1.48754,44600000.0
2005-08-12 21:15:00,1.48752,1.4877,1.48752,1.48762,37400000.0
2005-08-12 21:16:00,1.48735,1.48785,1.48735,1.48784,38600001.0
2005-08-12 21:17:00,1.48805,1.48828,1.48782,1.48782,56100000.0
2005-08-12 21:18:00,1.48834,1.48834,1.48757,1.4881,29400000.0
2005-08-12 21:19:00,1.48826,1.48826,1.48802,1.4881,34900000.0
2005-08-12 21:20:00,1.48814,1.48834,1.48804,1.48817,40200000.0
2005-08-12 21:21:00,1.4881,1.48832,1.48807,1.48824,35400000.0
2005-08-12 21:22:00,1.48788,1.48837,1.48787,1.48787,41400000.0
2005-08-12 21:23:00,1.4878,1.48792,1.48742,1.48742,45200000.0
2005-08-12 21:24:00,1.48772,1.48797,1.48759,1.4877,65500001.0
2005-08-12 21:25:00,1.48771,1.48805,1.48754,1.48754,58400001.0
2005-08-12 21:26:00,1.48778,1.48779,1.48748,1.48748,24000000.0
2005-08-12 21:27:00,1.48747,1.48772,1.48747,1.48768,35300000.0
2005-08-12 21:28:00,1.48775,1.48783,1.48775,1.48777,22000000.0
2005-08-12 21:29:00,1.48781,1.48781,1.48762,1.48767,36600000.0
2005-08-12 21:30:00,1.48774,1.48787,1.48766,1.48771,36500000.0
2005-08-12 21:31:00,1.48773,1.48782,1.48755,1.48781,30300000.0
2005-08-12 21:32:00,1.48796,1.488,1.48788,1.48795,27800000.0
2005-08-12 21:33:00,1.48809,1.48819,1.48795,1.48813,30800000.0
2005-08-12 21:34:00,1.48831,1.48831,1.48818,1.48825,28600000.0
2005-08-12 21:35:00,1.48811,1.48832,1.48771,1.48832,19400000.0
2005-08-12 21:36:00,1.4882,1.4882,1.48775,1.48803,68000000.0
2005-08-12 21:37:00,1.48793,1.48801,1.48777,1.48801,35600000.0
2005-08-12 21:38:00,1.48801,1.48801,1.48774,1.48787,30600000.0
2005-08-12 21:39:00,1.48782,1.48805,1.48782,1.488,37800000.0
2005-08-12 21:40:00,1.48785,1.48805,1.48785,1.488,40600000.0
2005-08-12 21:41:00,1.48797,1.48808,1.48783,1.4879,30200000.0
2005-08-12 21:42:00,1.48802,1.48807,1.48767,1.48767,30400000.0
2005-08-12 21:43:00,1.48795,1.488,1.48783,1.48797,28700000.0
2005-08-12 21:44:00,1.48781,1.48787,1.48767,1.48768,44400001.0
2005-08-12 21:45:00,1.48763,1.48773,1.48763,1.48773,27000000.0
2005-08-12 21:46:00,1.48781,1.48793,1.48763,1.4877,37200000.0
2005-08-12 21:47:00,1.48771,1.48797,1.48771,1.48774,32800000.0
2005-08-12 21:48:00,1.48791,1.48791,1.48749,1.48771,54000000.0
2005-08-12 21:49:00,1.48796,1.48801,1.48788,1.48801,18800000.0
2005-08-12 21:50:00,1.48807,1.48812,1.4879,1.48807,31800000.0
2005-08-12 21:51:00,1.48798,1.48818,1.48798,1.48813,40500000.0
2005-08-12 21:52:00,1.48791,1.48811,1.48784,1.48801,44800000.0
2005-08-12 21:53:00,1.4879,1.48791,1.48762,1.48762,35400000.0
2005-08-12 21:54:00,1.4876,1.48816,1.4876,1.48816,39600000.0
2005-08-12 21:55:00,1.48803,1.48808,1.48763,1.48808,47200000.0
2005-08-12 21:56:00,1.48822,1.48835,1.48815,1.48828,30000000.0
2005-08-12 21:57:00,1.4883,1.4884,1.4879,1.48823,39800000.0
2005-08-12 21:58:00,1.48815,1.48826,1.48804,1.48804,43100000.0
2005-08-12 21:59:00,1.48813,1.4883,1.48804,1.48804,39600000.0
2005-08-12 22:00:00,1.48813,1.48824,1.48813,1.48821,37800000.0
2005-08-12 22:01:00,1.48807,1.48841,1.48807,1.4883,47200000.0
2005-08-12 22:02:00,1.48858,1.48858,1.48826,1.48826,29400000.0
2005-08-12 22:03:00,1.48852,1.48852,1.48827,1.48841,29000000.0
2005-08-12 22:04:00,1.48821,1.48837,1.48801,1.48801,18200000.0
2005-08-12 22:05:00,1.48809,1.48812,1.48773,1.48787,34600000.0
2005-08-12 22:06:00,1.48777,1.48784,1.48753,1.48784,42100000.0
2005-08-12 22:07:00,1.48778,1.48797,1.48772,1.48774,21000000.0
2005-08-12 22:08:00,1.48744,1.48807,1.48744,1.48807,44400000.0
2005-08-12 22:09:00,1.48815,1.48846,1.48794,1.48828,25600000.0
2005-08-12 22:10:00,1.48832,1.48841,1.48811,1.48825,36600000.0
2005-08-12 22:11:00,1.48818,1.48818,1.4878,1.4878,26800000.0
2005-08-12 22:12:00,1.48782,1.48787,1.4876,1.4876,47800000.0
2005-08-12 22:13:00,1.48777,1.4879,1.48777,1.48785,29000000.0
2005-08-12 22:14:00,1.48775,1.48805,1.48775,1.48775,39400000.0
2005-08-12 22:15:00,1.48787,1.48815,1.48786,1.48805,41000000.0
2005-08-12 22:16:00,1.48818,1.48846,1.48813,1.48813,35000000.0
2005-08-12 22:17:00,1.48835,1.48848,1.4882,1.48827,21600000.0
2005-08-12 22:18:00,1.4883,1.4883,1.4879,1.4879,48100000.0
2005-08-12 22:19:00,1.48794,1.48813,1.48794,1.48799,46800000.0
2005-08-12 22:20:00,1.48791,1.48805,1.48779,1.48804,41100000.0
2005-08-12 22:21:00,1.48789,1.48825,1.48776,1.48817,29400000.0
2005-08-12 22:22:00,1.48829,1.48829,1.48797,1.48811,52600000.0
2005-08-12 22:23:00,1.48815,1.48815,1.48793,1.48801,39600001.0
2005-08-12 22:24:00,1.48806,1.48806,1.48782,1.48799,47200000.0
2005-08-12 22:25:00,1.48787,1.48799,1.4878,1.48799,46000000.0
2005-08-12 22:26:00,1.48786,1.48807,1.48786,1.48806,46200000.0
2005-08-12 22:27:00,1.48787,1.48801,1.48758,1.48795,34800000.0
2005-08-12 22:28:00,1.488,1.48823,1.4879,1.48799,48000000.0
2005-08-12 22:29:00,1.48803,1.48814,1.48791,1.48813,31600000.0
2005-08-12 22:30:00,1.48818,1.48838,1.48807,1.48828,39600000.0
2005-08-12 22:31:00,1.4889,1.4889,1.4889,1.4889,50200002.0
2005-08-12 22:32:00,1.4893,1.4893,1.4893,1.4893,50200002.0
2005-08-12 22:33:00,1.4894,1.4894,1.4894,1.4894,50200002.0
2005-08-12 22:34:00,1.4893,1.4893,1.4893,1.4893,50200002.0
2005-08-12 22:36:00,1.4892,1.4892,1.4892,1.4892,50200002.0
2005-08-12 22:37:00,1.4894,1.4894,1.4894,1.4894,50200002.0
2005-08-12 22:39:00,1.4895,1.4895,1.4895,1.4895,50200002.0
2005-08-12 22:40:00,1.4892,1.4892,1.4892,1.4892,50200002.0
2005-08-12 22:41:00,1.4892,1.4892,1.4892,1.4892,50200002.0
2005-08-12 22:42:00,1.4894,1.4894,1.4894,1.4894,50200002.0
2005-08-12 22:43:00,1.4893,1.4893,1.4893,1.4893,50200002.0
2005-08-12 22:45:00,1.4893,1.4893,1.4893,1.4893,50200002.0
2005-08-12 22:47:00,1.4891,1.4891,1.4891,1.4891,50200002.0
2005-08-12 22:48:00,1.4891,1.4891,1.4891,1.4891,50200002.0
2005-08-12 22:49:00,1.489,1.489,1.489,1.489,50200002.0
2005-08-12 22:50:00,1.4889,1.4889,1.4889,1.4889,50200002.0
2005-08-12 22:51:00,1.4889,1.4889,1.4889,1.4889,50200002.0
2005-08-12 22:52:00,1.4888,1.4888,1.4888,1.4888,50200002.0
2005-08-12 22:53:00,1.489,1.489,1.489,1.489,50200002.0
2005-08-12 22:54:00,1.4891,1.4891,1.4891,1.4891,50200002.0
2005-08-12 22:55:00,1.489,1.489,1.489,1.489,50200002.0
2005-08-12 22:56:00,1.4889,1.4889,1.4889,1.4889,50200002.0
2005-08-12 22:57:00,1.4888,1.4888,1.4888,1.4888,50200002.0
2005-08-12 22:58:00,1.4889,1.4889,1.4889,1.4889,50200002.0
2005-08-12 22:59:00,1.4887,1.4887,1.4887,1.4887,50200002.0
2005-08-14 23:00:00,1.48854,1.49053,1.48854,1.49053,50200002.0
2005-08-14 23:01:00,1.49106,1.49119,1.49083,1.49101,24000000.0
2005-08-14 23:02:00,1.49066,1.4907,1.49056,1.4907,15600000.0
2005-08-14 23:03:00,1.49093,1.491,1.49077,1.49077,45300000.0
2005-08-14 23:30:00,1.49075,1.491,1.49072,1.4908,35300000.0
2005-08-15 00:00:00,1.4887,1.489,1.4885,1.489,44000001.0
2005-08-15 00:01:00,1.49079,1.49079,1.4904,1.4904,44000001.0
2005-08-15 00:02:00,1.49032,1.49032,1.48978,1.49024,61500001.0
2005-08-15 00:03:00,1.4902,1.49035,1.49015,1.4903,43400000.0
2005-08-15 00:04:00,1.49007,1.49008,1.48998,1.49008,75100001.0
2005-08-15 00:05:00,1.49011,1.49011,1.48988,1.48988,32800000.0
2005-08-15 00:06:00,1.48999,1.49025,1.48999,1.49025,51800000.0
2005-08-15 00:08:00,1.49018,1.49023,1.49,1.4902,31400000.0
2005-08-15 00:09:00,1.49004,1.49014,1.48985,1.48996,36400000.0
2005-08-15 00:10:00,1.49004,1.49011,1.48991,1.49001,42000000.0
2005-08-15 00:11:00,1.4899,1.4899,1.48872,1.48872,27800000.0
2005-08-15 00:12:00,1.48871,1.48881,1.48856,1.48856,30400000.0
2005-08-15 00:13:00,1.48871,1.48874,1.48836,1.48871,29000000.0
2005-08-15 00:14:00,1.48867,1.48881,1.48854,1.48879,39000000.0
2005-08-15 00:15:00,1.48851,1.48879,1.48851,1.48864,33300000.0
2005-08-15 00:16:00,1.48873,1.48877,1.48854,1.48863,43300000.0
2005-08-15 00:17:00,1.48866,1.48886,1.48866,1.48886,35400000.0
2005-08-15 00:18:00,1.48886,1.48891,1.48866,1.48866,46000000.0
2005-08-15 00:19:00,1.48878,1.48882,1.48869,1.48877,23200000.0
2005-08-15 00:20:00,1.48887,1.48899,1.48854,1.48854,34900000.0
2005-08-15 00:21:00,1.48883,1.48891,1.48871,1.48884,31000000.0
2005-08-15 00:22:00,1.48871,1.48891,1.48871,1.48884,17200000.0
2005-08-15 00:23:00,1.48876,1.48888,1.48831,1.48871,51600000.0
2005-08-15 00:24:00,1.48884,1.48891,1.48869,1.48886,23200000.0
2005-08-15 00:25:00,1.48876,1.4889,1.48861,1.48877,51600000.0
2005-08-15 00:26:00,1.4888,1.48882,1.48864,1.48871,39900000.0
2005-08-15 00:27:00,1.48873,1.48873,1.4886,1.48865,26600000.0
2005-08-15 00:28:00,1.48875,1.48883,1.48853,1.48866,42200000.0
2005-08-15 00:29:00,1.48863,1.48873,1.48851,1.48858,46100000.0
2005-08-15 00:30:00,1.4883,1.48873,1.4883,1.4886,42800000.0
2005-08-15 00:31:00,1.48862,1.48862,1.48858,1.48861,28200000.0
2005-08-15 00:32:00,1.48858,1.48881,1.48853,1.48858,29200000.0
2005-08-15 00:33:00,1.48883,1.48883,1.48853,1.48873,32000000.0
2005-08-15 00:34:00,1.4887,1.48877,1.48852,1.48852,35400000.0
2005-08-15 00:35:00,1.48883,1.48883,1.48863,1.48878,40600001.0
2005-08-15 00:36:00,1.48873,1.48873,1.48858,1.48866,23400000.0
2005-08-15 00:37:00,1.48873,1.48873,1.48858,1.48858,29200000.0
2005-08-15 00:38:00,1.48859,1.48863,1.48836,1.48837,24200000.0
2005-08-15 00:39:00,1.48841,1.48853,1.48813,1.48824,47000000.0
2005-08-15 00:40:00,1.48825,1.48832,1.48814,1.48818,40700001.0
2005-08-15 00:41:00,1.48819,1.48821,1.48789,1.48802,23400000.0
2005-08-15 00:42:00,1.48798,1.48799,1.48788,1.48795,28000000.0
2005-08-15 00:43:00,1.48793,1.48831,1.48766,1.48831,41600000.0
2005-08-15 00:44:00,1.48835,1.48835,1.48819,1.48829,36600000.0
2005-08-15 00:45:00,1.48836,1.48845,1.48824,1.48826,59800000.0
2005-08-15 00:46:00,1.48829,1.48834,1.48817,1.48828,41600000.0
2005-08-15 00:47:00,1.48819,1.4883,1.48811,1.48825,52800000.0
2005-08-15 00:48:00,1.48801,1.48831,1.48801,1.48824,33200000.0
2005-08-15 00:49:00,1.48842,1.48842,1.48807,1.48828,49500000.0
2005-08-15 00:50:00,1.4883,1.4885,1.48824,1.48846,39800001.0
2005-08-15 00:51:00,1.48844,1.48854,1.48832,1.48849,38800000.0
2005-08-15 00:52:00,1.48823,1.48826,1.48757,1.4877,32000000.0
2005-08-15 00:53:00,1.48749,1.48774,1.48749,1.48774,29800000.0
2005-08-15 00:54:00,1.48735,1.48773,1.48735,1.48773,32800000.0
2005-08-15 00:55:00,1.48763,1.48771,1.48731,1.48771,32800000.0
2005-08-15 00:56:00,1.48765,1.48765,1.48744,1.48748,35200000.0
2005-08-15 00:57:00,1.48758,1.48761,1.48738,1.48738,27800000.0
2005-08-15 00:58:00,1.48757,1.48757,1.48726,1.48735,35200000.0
2005-08-15 00:59:00,1.48754,1.48754,1.48722,1.48722,53800001.0
2005-08-15 01:00:00,1.48699,1.48722,1.48692,1.48707,23400000.0
2005-08-15 01:01:00,1.48709,1.48719,1.48695,1.48701,54600000.0
2005-08-15 01:02:00,1.48706,1.48706,1.48651,1.48651,72800001.0
2005-08-15 01:03:00,1.487,1.48702,1.48673,1.4869,35000000.0
2005-08-15 01:04:00,1.48692,1.48702,1.48682,1.48682,32400000.0
2005-08-15 01:05:00,1.4868,1.4868,1.48656,1.48675,48200000.0
2005-08-15 01:06:00,1.48688,1.48688,1.48657,1.48677,51000001.0
2005-08-15 01:07:00,1.4867,1.4867,1.48634,1.48642,31100000.0
2005-08-15 01:08:00,1.48643,1.48669,1.4862,1.4862,23600000.0
2005-08-15 01:09:00,1.48653,1.48663,1.48642,1.48654,24400000.0
2005-08-15 01:10:00,1.48634,1.48653,1.48612,1.48642,28000000.0
2005-08-15 01:11:00,1.4864,1.48649,1.4864,1.48645,36100000.0
2005-08-15 01:12:00,1.48628,1.4866,1.4861,1.48647,27000000.0
2005-08-15 01:13:00,1.48667,1.48667,1.48639,1.48662,30000000.0
2005-08-15 01:14:00,1.4864,1.48655,1.48622,1.4864,33000000.0
2005-08-15 01:15:00,1.4865,1.48667,1.4863,1.48659,29100000.0
2005-08-15 01:16:00,1.48665,1.48676,1.48653,1.48674,41800000.0
2005-08-15 01:17:00,1.48677,1.48679,1.48659,1.48674,33600000.0
2005-08-15 01:18:00,1.48668,1.48673,1.48633,1.48665,39800000.0
2005-08-15 01:19:00,1.48649,1.48662,1.48642,1.4865,39200000.0
2005-08-15 01:20:00,1.48657,1.48662,1.48604,1.48662,35000000.0
2005-08-15 01:21:00,1.48642,1.48672,1.48642,1.48657,36300000.0
2005-08-15 01:22:00,1.48642,1.48664,1.48631,1.48655,41400000.0
2005-08-15 01:23:00,1.48647,1.48655,1.48625,1.48625,38300000.0
2005-08-15 01:24:00,1.48659,1.48667,1.48647,1.48662,24800000.0
2005-08-15 01:25:00,1.48657,1.48672,1.48634,1.48662,48400000.0
2005-08-15 01:26:00,1.48656,1.48679,1.48654,1.48669,38900000.0
2005-08-15 01:27:00,1.48669,1.48677,1.48654,1.48677,35200000.0
2005-08-15 01:29:00,1.48679,1.48679,1.48664,1.48667,28400000.0
2005-08-15 01:30:00,1.48681,1.48685,1.48641,1.48675,64000000.0
2005-08-15 01:31:00,1.48657,1.48674,1.48651,1.48672,32200000.0
2005-08-15 01:32:00,1.48664,1.48679,1.48649,1.48661,23600000.0
2005-08-15 01:33:00,1.48667,1.48677,1.48657,1.48674,28400000.0
2005-08-15 01:34:00,1.48675,1.48699,1.4864,1.48699,32400000.0
2005-08-15 01:35:00,1.48667,1.48673,1.48638,1.48638,65900000.0
2005-08-15 01:36:00,1.48661,1.48674,1.48661,1.48669,29400000.0
2005-08-15 01:37:00,1.48676,1.48688,1.48649,1.48681,45700000.0
2005-08-15 01:38:00,1.48673,1.48691,1.48666,1.48691,25400000.0
2005-08-15 01:39:00,1.48676,1.48688,1.48643,1.48679,42200000.0
2005-08-15 01:40:00,1.48673,1.48684,1.48669,1.48672,34200000.0
2005-08-15 01:41:00,1.4866,1.48688,1.48656,1.48675,42400000.0
2005-08-15 01:42:00,1.48684,1.48687,1.48659,1.48676,44800000.0
2005-08-15 01:43:00,1.48671,1.48671,1.48614,1.48658,25800000.0
2005-08-15 01:44:00,1.4866,1.48666,1.48631,1.48666,36800000.0
2005-08-15 01:45:00,1.4867,1.48681,1.48659,1.48669,55400001.0
2005-08-15 01:46:00,1.48668,1.48682,1.48647,1.48656,40800000.0
2005-08-15 01:47:00,1.48655,1.4867,1.48642,1.48642,28000000.0
2005-08-15 01:48:00,1.48668,1.48688,1.48636,1.48636,31400000.0
2005-08-15 01:49:00,1.48673,1.48694,1.4864,1.48686,28400000.0
2005-08-15 01:50:00,1.48671,1.48681,1.48634,1.48667,29600000.0
2005-08-15 01:51:00,1.48663,1.48671,1.48658,1.48666,40400000.0
2005-08-15 01:52:00,1.48682,1.48682,1.48655,1.48655,34800000.0
2005-08-15 01:53:00,1.48672,1.48674,1.48662,1.48664,65200000.0
2005-08-15 01:54:00,1.48662,1.48673,1.48658,1.48662,49700000.0
2005-08-15 01:55:00,1.4864,1.48655,1.4863,1.4863,31400000.0
2005-08-15 01:56:00,1.48647,1.48665,1.48641,1.48647,51000001.0
2005-08-15 01:57:00,1.48668,1.48684,1.48663,1.48676,73300000.0
2005-08-15 01:58:00,1.48676,1.48686,1.48646,1.48653,24600000.0
2005-08-15 01:59:00,1.48693,1.48701,1.48684,1.48689,51300000.0
2005-08-15 02:00:00,1.48668,1.4869,1.48665,1.48665,41000000.0
2005-08-15 02:01:00,1.48641,1.48641,1.48616,1.48623,60300000.0
2005-08-15 02:02:00,1.48623,1.48684,1.48623,1.48646,95100000.0
2005-08-15 02:03:00,1.48666,1.48678,1.48656,1.4866,75800000.0
2005-08-15 02:04:00,1.48641,1.48652,1.48607,1.48607,50000000.0
2005-08-15 02:05:00,1.48603,1.48609,1.48592,1.48609,75800001.0
2005-08-15 02:06:00,1.48622,1.48622,1.48566,1.48605,82500001.0
2005-08-15 02:07:00,1.48589,1.48601,1.4855,1.48576,202300000.0
2005-08-15 02:08:00,1.48587,1.48625,1.48587,1.48625,66500000.0
2005-08-15 02:09:00,1.48625,1.48632,1.48593,1.48613,249800000.0
2005-08-15 02:10:00,1.48578,1.48614,1.48564,1.48566,145400000.0
2005-08-15 02:11:00,1.48571,1.48585,1.48569,1.48585,40000000.0
2005-08-15 02:12:00,1.48589,1.48598,1.48589,1.48598,54200000.0
2005-08-15 02:13:00,1.4859,1.4859,1.4857,1.48577,33000000.0
2005-08-15 02:14:00,1.48581,1.48583,1.48543,1.48583,180100001.0
2005-08-15 02:15:00,1.48572,1.48572,1.48548,1.48557,233500000.0
2005-08-15 02:16:00,1.48589,1.48605,1.48577,1.48605,52200000.0
2005-08-15 02:17:00,1.48593,1.4863,1.48578,1.48608,243700001.0
2005-08-15 02:18:00,1.48634,1.48689,1.48627,1.48668,32500000.0
2005-08-15 02:19:00,1.48676,1.48702,1.4866,1.4866,34800000.0
2005-08-15 02:20:00,1.4866,1.48697,1.48634,1.48697,47800000.0
2005-08-15 02:21:00,1.48695,1.48716,1.48688,1.48711,40700000.0
2005-08-15 02:22:00,1.48674,1.48679,1.48674,1.48679,23200000.0
2005-08-15 02:23:00,1.48702,1.48712,1.48687,1.48687,59000000.0
2005-08-15 02:24:00,1.48682,1.48704,1.48674,1.48704,24800000.0
2005-08-15 02:25:00,1.48694,1.48697,1.4867,1.48676,85800000.0
2005-08-15 02:26:00,1.48652,1.4869,1.48647,1.48687,67800000.0
2005-08-15 02:27:00,1.48682,1.48685,1.48667,1.48672,43400000.0
2005-08-15 02:28:00,1.48658,1.48664,1.48637,1.48638,48400000.0
2005-08-15 02:29:00,1.48656,1.48669,1.48639,1.48668,54400000.0
2005-08-15 02:30:00,1.487,1.487,1.48678,1.48691,30400000.0
2005-08-15 02:31:00,1.48666,1.48666,1.48633,1.48633,65600001.0
2005-08-15 02:32:00,1.48649,1.48673,1.48635,1.4865,45500000.0
2005-08-15 02:33:00,1.48612,1.48617,1.486,1.4861,232600000.0
2005-08-15 02:34:00,1.48642,1.48642,1.48615,1.48636,31400000.0
2005-08-15 02:35:00,1.48645,1.4865,1.48608,1.48613,88700000.0
2005-08-15 02:36:00,1.48624,1.48631,1.48609,1.48617,27200000.0
2005-08-15 02:37:00,1.48578,1.48578,1.48558,1.48558,77600000.0
2005-08-15 02:38:00,1.4855,1.4855,1.48536,1.4854,42400000.0
2005-08-15 02:39:00,1.48556,1.48566,1.48536,1.48536,34400000.0
2005-08-15 02:40:00,1.48533,1.48533,1.48512,1.48514,23800000.0
2005-08-15 02:41:00,1.48511,1.4854,1.48511,1.4853,30400000.0
2005-08-15 02:42:00,1.48542,1.48545,1.48537,1.48537,36000000.0
2005-08-15 02:43:00,1.48527,1.48527,1.485,1.48501,54200000.0
2005-08-15 02:44:00,1.48494,1.48513,1.48487,1.48513,46900000.0
2005-08-15 02:45:00,1.48465,1.48485,1.4846,1.48471,57200000.0
2005-08-15 02:46:00,1.48473,1.48498,1.48467,1.48481,178000000.0
2005-08-15 02:47:00,1.48529,1.48547,1.48484,1.48521,282300000.0
2005-08-15 02:48:00,1.48525,1.48539,1.48503,1.48505,96600000.0
2005-08-15 02:49:00,1.48493,1.48536,1.48487,1.48495,62500000.0
2005-08-15 02:50:00,1.48519,1.48536,1.48491,1.48536,96000000.0
2005-08-15 02:51:00,1.48495,1.48515,1.48482,1.48506,84400000.0
2005-08-15 02:52:00,1.48538,1.48551,1.48527,1.48545,20000000.0
2005-08-15 02:53:00,1.48552,1.48552,1.48508,1.48535,32000000.0
2005-08-15 02:54:00,1.48549,1.48556,1.48531,1.48531,45800000.0
2005-08-15 02:55:00,1.48546,1.4856,1.48531,1.48538,62800001.0
2005-08-15 02:56:00,1.48519,1.48519,1.48508,1.48508,66600000.0
2005-08-15 02:57:00,1.48483,1.48497,1.48483,1.48492,41900000.0
2005-08-15 02:58:00,1.48477,1.48487,1.48468,1.48475,67900001.0
2005-08-15 02:59:00,1.48468,1.48474,1.48455,1.48455,71400001.0
2005-08-15 03:00:00,1.48474,1.48474,1.48452,1.48463,129200000.0
2005-08-15 03:01:00,1.48454,1.48455,1.48443,1.48445,63600001.0
2005-08-15 03:02:00,1.48454,1.48454,1.48436,1.4845,26600000.0
2005-08-15 03:03:00,1.48457,1.48474,1.48454,1.48472,51200000.0
2005-08-15 03:04:00,1.48468,1.48499,1.48438,1.4846,55600000.0
2005-08-15 03:05:00,1.48469,1.48483,1.48465,1.4848,61400000.0
2005-08-15 03:06:00,1.48481,1.48487,1.48472,1.48487,61400000.0
2005-08-15 03:07:00,1.48471,1.4852,1.48461,1.48509,117600000.0
2005-08-15 03:08:00,1.48512,1.48512,1.48476,1.48477,62200000.0
2005-08-15 03:09:00,1.48506,1.48527,1.4848,1.48527,30600000.0
2005-08-15 03:10:00,1.48489,1.48527,1.48489,1.48522,32800000.0
2005-08-15 03:11:00,1.48477,1.48491,1.48477,1.48491,40000000.0
2005-08-15 03:12:00,1.48514,1.48525,1.4848,1.48506,47200000.0
2005-08-15 03:13:00,1.48479,1.48523,1.48479,1.48516,48400000.0
2005-08-15 03:14:00,1.48497,1.48528,1.48476,1.48524,37400000.0
2005-08-15 03:15:00,1.48482,1.48527,1.48482,1.48524,36800000.0
2005-08-15 03:16:00,1.48523,1.48528,1.48497,1.48524,42100000.0
2005-08-15 03:17:00,1.48518,1.48526,1.48475,1.48517,69100000.0
2005-08-15 03:18:00,1.48509,1.48518,1.48486,1.48517,29200000.0
2005-08-15 03:19:00,1.4851,1.48524,1.4849,1.48524,30400000.0
2005-08-15 03:20:00,1.48478,1.48524,1.48478,1.48524,56600000.0
2005-08-15 03:21:00,1.48491,1.48491,1.48486,1.48488,31600000.0
2005-08-15 03:22:00,1.48491,1.48499,1.48485,1.48494,51800000.0
2005-08-15 03:23:00,1.48495,1.48495,1.48482,1.4849,73400000.0
2005-08-15 03:24:00,1.48472,1.48472,1.48375,1.48378,55000000.0
2005-08-15 03:25:00,1.48444,1.48444,1.48401,1.48407,23600000.0
2005-08-15 03:26:00,1.48395,1.48408,1.48392,1.48408,108700000.0
2005-08-15 03:27:00,1.48415,1.48427,1.48407,1.48427,110700001.0
2005-08-15 03:28:00,1.48427,1.48432,1.48421,1.48427,47600000.0
2005-08-15 03:29:00,1.48425,1.48425,1.48417,1.48419,44100000.0
2005-08-15 03:30:00,1.48419,1.48422,1.48402,1.48422,60200000.0
2005-08-15 03:31:00,1.48419,1.48449,1.48419,1.48449,23200000.0
2005-08-15 03:32:00,1.48442,1.48459,1.48432,1.48432,34600001.0
2005-08-15 03:33:00,1.48412,1.48422,1.48412,1.48419,45000000.0
2005-08-15 03:34:00,1.48445,1.4847,1.48429,1.48429,45000000.0
2005-08-15 03:35:00,1.48425,1.48432,1.48407,1.48417,96800001.0
2005-08-15 03:36:00,1.48427,1.48457,1.48409,1.48452,39400000.0
2005-08-15 03:37:00,1.48447,1.48452,1.48417,1.48447,33300000.0
2005-08-15 03:38:00,1.48452,1.48462,1.48432,1.4845,39000000.0
2005-08-15 03:40:00,1.48407,1.48456,1.48407,1.48423,104000000.0
2005-08-15 03:41:00,1.48403,1.48413,1.48392,1.48392,84000001.0
2005-08-15 03:42:00,1.48394,1.484,1.48385,1.48392,107000001.0
2005-08-15 03:43:00,1.48359,1.48374,1.48359,1.48374,36600000.0
2005-08-15 03:44:00,1.48346,1.48357,1.48332,1.48332,37500000.0
2005-08-15 03:45:00,1.48337,1.48352,1.48334,1.48352,51600000.0
2005-08-15 03:46:00,1.48289,1.48289,1.48253,1.48253,47300000.0
2005-08-15 03:47:00,1.48233,1.48273,1.48233,1.48265,37400000.0
2005-08-15 03:48:00,1.48296,1.48303,1.48267,1.48281,44800000.0
2005-08-15 03:49:00,1.48286,1.48286,1.48232,1.48236,44900000.0
2005-08-15 03:50:00,1.48249,1.48249,1.48214,1.48216,95600000.0
2005-08-15 03:51:00,1.48251,1.48267,1.48242,1.48267,43400000.0
2005-08-15 03:52:00,1.48286,1.48289,1.4825,1.48282,88800000.0
2005-08-15 03:53:00,1.48277,1.48298,1.48258,1.48274,62100000.0
2005-08-15 03:54:00,1.48261,1.48296,1.4825,1.48259,27800000.0
2005-08-15 03:55:00,1.48294,1.483,1.48277,1.48297,33000000.0
2005-08-15 03:56:00,1.48284,1.48297,1.48282,1.48282,23200000.0
2005-08-15 03:57:00,1.48232,1.48245,1.48229,1.48237,172300001.0
2005-08-15 03:58:00,1.48243,1.48335,1.48225,1.48252,215900000.0
2005-08-15 03:59:00,1.48279,1.48303,1.48276,1.48299,116200000.0
2005-08-15 04:00:00,1.48295,1.48304,1.48264,1.48264,49600000.0
2005-08-15 04:01:00,1.48266,1.48326,1.48266,1.48318,120000000.0
2005-08-15 04:02:00,1.4832,1.48362,1.483,1.48312,102000000.0
2005-08-15 04:03:00,1.48317,1.48325,1.48298,1.48325,120300000.0
2005-08-15 04:04:00,1.48308,1.48324,1.48292,1.48316,116400000.0
2005-08-15 04:05:00,1.48313,1.48376,1.48313,1.48371,217400002.0
2005-08-15 04:06:00,1.48298,1.48338,1.4829,1.48317,123700000.0
2005-08-15 04:07:00,1.48336,1.48336,1.48295,1.48295,166300000.0
2005-08-15 04:08:00,1.48308,1.4831,1.48295,1.48309,57600001.0
2005-08-15 04:09:00,1.48326,1.48334,1.48305,1.4833,23000000.0
2005-08-15 04:10:00,1.48318,1.48318,1.4829,1.48307,108600000.0
2005-08-15 04:11:00,1.4832,1.4834,1.48298,1.48307,54600000.0
2005-08-15 04:12:00,1.48298,1.4834,1.48298,1.4834,82000000.0
2005-08-15 04:13:00,1.48349,1.4837,1.48349,1.48363,63800000.0
2005-08-15 04:14:00,1.48372,1.48376,1.48365,1.48371,91000000.0
2005-08-15 04:15:00,1.48369,1.48394,1.48361,1.4837,86800000.0
2005-08-15 04:16:00,1.48357,1.48375,1.48342,1.48349,62600000.0
2005-08-15 04:17:00,1.48349,1.48349,1.48333,1.48336,39900000.0
2005-08-15 04:18:00,1.48331,1.4835,1.48329,1.48329,109800000.0
2005-08-15 04:19:00,1.48339,1.48345,1.48333,1.48337,59600000.0
2005-08-15 04:20:00,1.48334,1.48355,1.48328,1.48331,188300000.0
2005-08-15 04:21:00,1.48331,1.48341,1.48331,1.48331,67000001.0
2005-08-15 04:22:00,1.48343,1.48382,1.48333,1.48382,48400000.0
2005-08-15 04:23:00,1.48346,1.48354,1.48346,1.48354,27800000.0
2005-08-15 04:24:00,1.48355,1.48359,1.4834,1.4834,167600001.0
2005-08-15 04:25:00,1.48334,1.48385,1.48326,1.48358,236300001.0
2005-08-15 04:26:00,1.48376,1.4838,1.48345,1.48345,108800000.0
2005-08-15 04:27:00,1.48371,1.48374,1.48349,1.48349,42400000.0
2005-08-15 04:28:00,1.48353,1.48355,1.48335,1.48335,47600000.0
2005-08-15 04:29:00,1.48323,1.48368,1.4832,1.48368,68900000.0
2005-08-15 04:30:00,1.4834,1.48381,1.4834,1.4837,80800000.0
2005-08-15 04:31:00,1.48345,1.48345,1.48309,1.48333,25600000.0
2005-08-15 04:32:00,1.48329,1.48329,1.48297,1.48323,36600000.0
2005-08-15 04:33:00,1.48274,1.48287,1.48244,1.48285,45600000.0
2005-08-15 04:34:00,1.48269,1.48301,1.48269,1.48278,32600000.0
2005-08-15 04:35:00,1.48273,1.48285,1.4827,1.48271,62500000.0
2005-08-15 04:36:00,1.48287,1.48305,1.4823,1.48293,138900000.0
2005-08-15 04:37:00,1.48287,1.4831,1.4826,1.48287,164200000.0
2005-08-15 04:38:00,1.48287,1.48287,1.48274,1.48282,44600000.0
2005-08-15 04:39:00,1.48266,1.48281,1.48262,1.48263,51400000.0
2005-08-15 04:40:00,1.48255,1.48282,1.48255,1.48282,30400000.0
2005-08-15 04:41:00,1.48259,1.48289,1.48259,1.48282,81500001.0
2005-08-15 04:42:00,1.48267,1.48281,1.48264,1.48268,63800000.0
2005-08-15 04:43:00,1.48255,1.48255,1.48245,1.48245,81000001.0
2005-08-15 04:44:00,1.48245,1.4829,1.48245,1.48288,41200000.0
2005-08-15 04:45:00,1.48285,1.48295,1.48256,1.48275,79900000.0
2005-08-15 04:46:00,1.48254,1.48258,1.48247,1.48247,45300000.0
2005-08-15 04:47:00,1.48253,1.48291,1.48253,1.48287,84300000.0
2005-08-15 04:48:00,1.48253,1.48278,1.48253,1.48273,83500000.0
2005-08-15 04:49:00,1.48264,1.48274,1.48234,1.48234,76400000.0
2005-08-15 04:50:00,1.48271,1.48277,1.48257,1.48265,57800000.0
2005-08-15 04:51:00,1.48237,1.48256,1.48237,1.48256,46900000.0
2005-08-15 04:52:00,1.48246,1.4829,1.48232,1.48288,43400000.0
2005-08-15 04:53:00,1.48296,1.48321,1.48286,1.48296,60400000.0
2005-08-15 04:54:00,1.48259,1.4827,1.48242,1.48242,35000000.0
2005-08-15 04:55:00,1.4827,1.48306,1.48246,1.48306,43200001.0
2005-08-15 04:56:00,1.48294,1.48314,1.48291,1.48298,31800000.0
2005-08-15 04:57:00,1.48285,1.48354,1.48285,1.48312,33800000.0
2005-08-15 04:58:00,1.48317,1.48366,1.48317,1.48362,23000000.0
2005-08-15 04:59:00,1.48334,1.48354,1.48334,1.48339,109000000.0
2005-08-15 05:00:00,1.48362,1.48379,1.4836,1.48368,37200000.0
2005-08-15 05:01:00,1.48356,1.48381,1.48356,1.48381,45400001.0
2005-08-15 05:02:00,1.48391,1.4842,1.48386,1.48405,36400001.0
2005-08-15 05:03:00,1.48382,1.48398,1.48366,1.4837,173600000.0
2005-08-15 05:04:00,1.48363,1.48364,1.48351,1.48364,211000001.0
2005-08-15 05:05:00,1.48367,1.4837,1.48357,1.48364,227300000.0
2005-08-15 05:06:00,1.48373,1.48384,1.48362,1.48381,170500000.0
2005-08-15 05:07:00,1.48367,1.48404,1.48367,1.48373,266800000.0
2005-08-15 05:08:00,1.48395,1.484,1.4838,1.48382,283100000.0
2005-08-15 05:09:00,1.48375,1.48415,1.48375,1.48391,181500000.0
2005-08-15 05:10:00,1.48402,1.48417,1.48391,1.48417,248300001.0
2005-08-15 05:11:00,1.48409,1.48409,1.48388,1.48388,108400000.0
2005-08-15 05:12:00,1.48386,1.48391,1.48381,1.48381,131700000.0
2005-08-15 05:13:00,1.48388,1.48431,1.48388,1.48423,159800002.0
2005-08-15 05:14:00,1.48425,1.4844,1.4842,1.4844,243400001.0
2005-08-15 05:15:00,1.48448,1.48461,1.48438,1.4846,24800000.0
2005-08-15 05:16:00,1.48449,1.48454,1.4843,1.48434,233700000.0
2005-08-15 05:17:00,1.48426,1.48441,1.48406,1.48441,179900000.0
2005-08-15 05:18:00,1.48442,1.48442,1.48417,1.48432,237400000.0
2005-08-15 05:19:00,1.48395,1.48424,1.48386,1.48388,294500000.0
2005-08-15 05:20:00,1.4839,1.48409,1.48386,1.48402,217600000.0
2005-08-15 05:21:00,1.48397,1.48433,1.48395,1.48405,278200001.0
2005-08-15 05:22:00,1.48401,1.48401,1.48386,1.4839,253300000.0
2005-08-15 05:23:00,1.48383,1.48396,1.48383,1.48391,130100001.0
2005-08-15 05:25:00,1.48403,1.4842,1.48383,1.48388,233100000.0
2005-08-15 05:26:00,1.48385,1.48386,1.48371,1.48386,118600001.0
2005-08-15 05:27:00,1.48413,1.48418,1.48383,1.48408,192600001.0
2005-08-15 05:28:00,1.48409,1.48425,1.48389,1.48417,209600001.0
2005-08-15 05:29:00,1.48422,1.48433,1.48394,1.48397,210900000.0
2005-08-15 05:31:00,1.48396,1.48419,1.48378,1.48384,62300000.0
2005-08-15 05:32:00,1.48398,1.48425,1.48397,1.4842,124000000.0
2005-08-15 05:33:00,1.4842,1.4842,1.48405,1.4841,150300000.0
2005-08-15 05:34:00,1.48414,1.48448,1.48409,1.48411,218200000.0
2005-08-15 05:35:00,1.4843,1.48437,1.48422,1.48432,37600000.0
2005-08-15 05:36:00,1.48407,1.48421,1.48399,1.484,197900001.0
2005-08-15 05:37:00,1.484,1.4841,1.48395,1.484,206400001.0
2005-08-15 05:38:00,1.48405,1.48427,1.48401,1.48426,153900000.0
2005-08-15 05:39:00,1.48432,1.48442,1.48422,1.48432,136900000.0
2005-08-15 05:40:00,1.48415,1.48444,1.48406,1.4844,273000002.0
2005-08-15 05:41:00,1.48434,1.48454,1.48421,1.48431,119600000.0
2005-08-15 05:42:00,1.48439,1.48444,1.48424,1.48429,223700001.0
2005-08-15 05:43:00,1.48427,1.48437,1.48426,1.48427,75400000.0
2005-08-15 05:44:00,1.48429,1.48445,1.48417,1.48422,101200000.0
2005-08-15 05:45:00,1.48423,1.48455,1.4842,1.48432,121100000.0
2005-08-15 05:46:00,1.48441,1.48462,1.48438,1.48454,256900002.0
2005-08-15 05:47:00,1.48468,1.48473,1.48453,1.4847,247200003.0
2005-08-15 05:48:00,1.48453,1.48478,1.48448,1.48463,256700000.0
2005-08-15 05:49:00,1.48459,1.48469,1.48428,1.48438,180800000.0
2005-08-15 05:50:00,1.48443,1.48478,1.48443,1.4846,279800000.0
2005-08-15 05:51:00,1.48464,1.48464,1.48438,1.48441,149200001.0
2005-08-15 05:52:00,1.48451,1.48473,1.48446,1.48473,165400000.0
2005-08-15 05:53:00,1.48468,1.48478,1.48453,1.48453,102200000.0
2005-08-15 05:54:00,1.48463,1.4848,1.48448,1.48473,216000000.0
2005-08-15 05:55:00,1.48463,1.48473,1.48448,1.48458,193300000.0
2005-08-15 05:56:00,1.48466,1.48488,1.48459,1.48459,125500001.0
2005-08-15 05:57:00,1.48455,1.48463,1.48453,1.48456,213000001.0
2005-08-15 05:58:00,1.48474,1.48479,1.48462,1.48462,131400001.0
2005-08-15 05:59:00,1.48473,1.48473,1.48452,1.48457,62600000.0
2005-08-15 06:00:00,1.48477,1.48491,1.48465,1.48491,253200000.0
2005-08-15 06:01:00,1.48488,1.48499,1.48444,1.48444,154600001.0
2005-08-15 06:02:00,1.48434,1.48451,1.48432,1.48446,257900002.0
2005-08-15 06:03:00,1.4846,1.48484,1.4846,1.48481,59000000.0
2005-08-15 06:04:00,1.48459,1.48459,1.48448,1.48451,187600002.0
2005-08-15 06:05:00,1.48448,1.48459,1.48432,1.48444,482800000.0
2005-08-15 06:06:00,1.48452,1.48471,1.48452,1.4847,104400000.0
2005-08-15 06:07:00,1.48475,1.48476,1.48448,1.48465,351700000.0
2005-08-15 06:08:00,1.48445,1.48465,1.48443,1.48453,499400000.0
2005-08-15 06:09:00,1.48441,1.48479,1.48428,1.48432,396800001.0
2005-08-15 06:10:00,1.48466,1.48481,1.48457,1.48457,326300000.0
2005-08-15 06:11:00,1.48454,1.48461,1.48438,1.48443,408800002.0
2005-08-15 06:12:00,1.48441,1.4846,1.48434,1.48441,270000002.0
2005-08-15 06:13:00,1.4843,1.48466,1.48416,1.48423,383600001.0
2005-08-15 06:14:00,1.48447,1.48472,1.48432,1.48441,336100001.0
2005-08-15 06:15:00,1.48439,1.48444,1.48425,1.48443,150400000.0
2005-08-15 06:16:00,1.48434,1.48451,1.48433,1.48451,199200000.0
2005-08-15 06:17:00,1.48431,1.48446,1.48431,1.48431,162100001.0
2005-08-15 06:18:00,1.48433,1.48454,1.48431,1.48433,278700000.0
2005-08-15 06:19:00,1.48431,1.48457,1.48431,1.48438,194800000.0
2005-08-15 06:20:00,1.48429,1.48444,1.48419,1.48422,306200001.0
2005-08-15 06:21:00,1.48434,1.48442,1.48422,1.48434,260300001.0
2005-08-15 06:22:00,1.48431,1.48457,1.48426,1.48434,271700000.0
2005-08-15 06:23:00,1.48421,1.48439,1.48419,1.48432,295900002.0
2005-08-15 06:24:00,1.48429,1.48444,1.48419,1.48432,295200000.0
2005-08-15 06:25:00,1.48431,1.48439,1.48426,1.48434,256300002.0
2005-08-15 06:26:00,1.48429,1.48447,1.48423,1.48447,393200005.0
2005-08-15 06:27:00,1.48444,1.48451,1.48436,1.48446,308600000.0
2005-08-15 06:28:00,1.48446,1.48461,1.48434,1.48446,381400003.0
2005-08-15 06:29:00,1.48452,1.48481,1.48452,1.48462,102400000.0
2005-08-15 06:30:00,1.48449,1.48471,1.48447,1.48462,254200001.0
2005-08-15 06:31:00,1.4848,1.48526,1.4848,1.48526,130800000.0
2005-08-15 06:32:00,1.48517,1.48526,1.4851,1.48511,180200000.0
2005-08-15 06:33:00,1.48512,1.48542,1.48511,1.48523,263800000.0
2005-08-15 06:34:00,1.48524,1.48534,1.48514,1.48529,257100001.0
2005-08-15 06:35:00,1.48514,1.48526,1.48504,1.48514,157800001.0
2005-08-15 06:36:00,1.48514,1.48524,1.48514,1.48514,76100000.0
2005-08-15 06:37:00,1.48523,1.48523,1.48507,1.48507,216600002.0
2005-08-15 06:38:00,1.48503,1.48521,1.48493,1.48494,131400000.0
2005-08-15 06:39:00,1.485,1.48512,1.48498,1.48502,42200000.0
2005-08-15 06:40:00,1.48497,1.48503,1.48482,1.48493,130100000.0
2005-08-15 06:41:00,1.48492,1.485,1.48485,1.48498,212300001.0
2005-08-15 06:42:00,1.485,1.48503,1.4848,1.4849,286700001.0
2005-08-15 06:43:00,1.48495,1.48503,1.4849,1.48498,139800000.0
2005-08-15 06:44:00,1.48498,1.485,1.48485,1.4849,287800000.0
2005-08-15 06:45:00,1.48493,1.48497,1.48481,1.48491,251700001.0
2005-08-15 06:46:00,1.48504,1.48504,1.48486,1.48495,258500000.0
2005-08-15 06:47:00,1.48495,1.48503,1.48485,1.48498,260900000.0
2005-08-15 06:48:00,1.48485,1.48505,1.48482,1.48495,29100000.0
2005-08-15 06:49:00,1.48488,1.48502,1.48477,1.48483,262900000.0
2005-08-15 06:50:00,1.48488,1.48493,1.48473,1.48478,43100000.0
2005-08-15 06:51:00,1.48486,1.48486,1.48444,1.48471,39000000.0
2005-08-15 06:52:00,1.48458,1.48474,1.48458,1.48459,239300001.0
2005-08-15 06:53:00,1.48465,1.48506,1.48465,1.48489,253900001.0
2005-08-15 06:54:00,1.48489,1.48509,1.48472,1.48479,465400001.0
2005-08-15 06:55:00,1.4848,1.48493,1.48473,1.48489,358700002.0
2005-08-15 06:56:00,1.48505,1.48505,1.48495,1.48495,55600000.0
2005-08-15 06:57:00,1.48498,1.48498,1.48487,1.48487,87800001.0
2005-08-15 06:58:00,1.4849,1.48491,1.48472,1.48482,213200000.0
2005-08-15 06:59:00,1.48474,1.48499,1.48471,1.48486,294800001.0
2005-08-15 07:00:00,1.48505,1.4851,1.48498,1.485,123500000.0
2005-08-15 07:01:00,1.48495,1.48512,1.48485,1.48489,293500000.0
2005-08-15 07:02:00,1.48505,1.48521,1.4849,1.48496,394500000.0
2005-08-15 07:03:00,1.48488,1.48499,1.48483,1.48488,145400000.0
2005-08-15 07:04:00,1.48498,1.48508,1.4849,1.48498,290700000.0
2005-08-15 07:05:00,1.48508,1.48508,1.48492,1.48498,119200000.0
2005-08-15 07:06:00,1.485,1.48505,1.48485,1.48498,199800000.0
2005-08-15 07:07:00,1.48509,1.48509,1.48484,1.48506,176600000.0
2005-08-15 07:08:00,1.48515,1.48534,1.48505,1.48518,240600001.0
2005-08-15 07:09:00,1.48521,1.48528,1.48506,1.48507,272900002.0
2005-08-15 07:10:00,1.48511,1.48511,1.48483,1.48485,407900000.0
2005-08-15 07:11:00,1.48484,1.48491,1.48481,1.48486,349200000.0
2005-08-15 07:12:00,1.48484,1.48504,1.48478,1.48504,278500001.0
2005-08-15 07:13:00,1.48509,1.48511,1.48493,1.48501,298300001.0
2005-08-15 07:14:00,1.48499,1.48506,1.48491,1.48496,477300000.0
2005-08-15 07:15:00,1.4851,1.48523,1.48491,1.4852,229200000.0
2005-08-15 07:16:00,1.485,1.48515,1.48497,1.48515,198800000.0
2005-08-15 07:17:00,1.48508,1.48508,1.48479,1.48482,255900001.0
2005-08-15 07:18:00,1.48483,1.48506,1.48476,1.48485,362800000.0
2005-08-15 07:19:00,1.48476,1.48499,1.48469,1.48499,354300001.0
2005-08-15 07:20:00,1.48504,1.48509,1.48484,1.48497,430000000.0
2005-08-15 07:21:00,1.48486,1.48499,1.48479,1.48481,252300001.0
2005-08-15 07:22:00,1.4849,1.48507,1.48482,1.48491,313200000.0
2005-08-15 07:23:00,1.48488,1.48502,1.48465,1.48479,461900001.0
2005-08-15 07:24:00,1.48468,1.48477,1.4846,1.48465,275100000.0
2005-08-15 07:25:00,1.48455,1.48465,1.48443,1.48461,336500001.0
2005-08-15 07:26:00,1.48458,1.48469,1.48444,1.48451,270800000.0
2005-08-15 07:27:00,1.48436,1.48447,1.48422,1.48444,159000001.0
2005-08-15 07:28:00,1.48428,1.48428,1.48407,1.48416,229600000.0
2005-08-15 07:29:00,1.48415,1.48443,1.48408,1.48417,227700000.0
2005-08-15 07:30:00,1.48424,1.48445,1.4842,1.48431,540600002.0
2005-08-15 07:31:00,1.48424,1.48442,1.48421,1.48437,276700000.0
2005-08-15 07:32:00,1.48439,1.48444,1.48421,1.48434,416300001.0
2005-08-15 07:33:00,1.48413,1.48426,1.48394,1.48399,355700000.0
2005-08-15 07:34:00,1.48389,1.48404,1.4836,1.48363,290300000.0
2005-08-15 07:35:00,1.48339,1.48363,1.48338,1.48358,266600000.0
2005-08-15 07:36:00,1.48356,1.48369,1.48338,1.48343,408200002.0
2005-08-15 07:37:00,1.48341,1.48341,1.48307,1.48307,236500000.0
2005-08-15 07:38:00,1.48281,1.48298,1.4828,1.48296,34200000.0
2005-08-15 07:39:00,1.48274,1.48282,1.48256,1.48268,380800001.0
2005-08-15 07:40:00,1.48251,1.48251,1.48226,1.48228,323300000.0
2005-08-15 07:41:00,1.48239,1.48264,1.48235,1.48262,650100002.0
2005-08-15 07:42:00,1.48274,1.4829,1.4826,1.4826,304000000.0
2005-08-15 07:43:00,1.48242,1.48262,1.48236,1.48255,222100000.0
2005-08-15 07:44:00,1.4824,1.48253,1.48193,1.48241,381800000.0
2005-08-15 07:45:00,1.48246,1.48258,1.48233,1.48247,356800001.0
2005-08-15 07:46:00,1.48266,1.48288,1.48261,1.48273,454300001.0
2005-08-15 07:47:00,1.48245,1.48282,1.48243,1.48252,695800001.0
2005-08-15 07:48:00,1.48259,1.48286,1.48256,1.48261,769900003.0
2005-08-15 07:49:00,1.48273,1.48286,1.48258,1.48285,687800003.0
2005-08-15 07:50:00,1.48279,1.48288,1.48239,1.48268,670000002.0
2005-08-15 07:51:00,1.48274,1.483,1.4825,1.48277,579400001.0
2005-08-15 07:52:00,1.48253,1.48275,1.48247,1.48259,442800001.0
2005-08-15 07:53:00,1.48256,1.48259,1.48177,1.48203,558200001.0
2005-08-15 07:54:00,1.48167,1.48187,1.48164,1.48173,392000002.0
2005-08-15 07:55:00,1.48184,1.48187,1.48166,1.48171,359700000.0
2005-08-15 07:56:00,1.48167,1.48182,1.48144,1.48145,622200002.0
2005-08-15 07:57:00,1.48136,1.48156,1.48122,1.48125,523400000.0
2005-08-15 07:58:00,1.48135,1.48144,1.48115,1.48119,710700003.0
2005-08-15 07:59:00,1.48131,1.48165,1.48131,1.48148,411200002.0
2005-08-15 08:00:00,1.48168,1.48198,1.48166,1.48186,443400001.0
2005-08-15 08:01:00,1.48173,1.48202,1.48158,1.48196,436600000.0
2005-08-15 08:02:00,1.48197,1.48217,1.48192,1.48211,214500000.0
2005-08-15 08:03:00,1.48188,1.48203,1.48172,1.4819,418400000.0
2005-08-15 08:04:00,1.48196,1.48239,1.48196,1.48239,474900000.0
2005-08-15 08:05:00,1.48258,1.48258,1.48232,1.48241,311600001.0
2005-08-15 08:06:00,1.48248,1.48248,1.48195,1.48212,694700003.0
2005-08-15 08:07:00,1.48195,1.4821,1.48187,1.48205,441800000.0
2005-08-15 08:08:00,1.48216,1.4826,1.48216,1.4826,399800001.0
2005-08-15 08:09:00,1.4826,1.48275,1.48239,1.48257,463500000.0
2005-08-15 08:10:00,1.4826,1.48275,1.48237,1.48259,533700000.0
2005-08-15 08:11:00,1.48226,1.48226,1.4818,1.4818,280400001.0
2005-08-15 08:12:00,1.48168,1.48197,1.48159,1.4819,386700000.0
2005-08-15 08:13:00,1.48218,1.48218,1.48195,1.48195,229600000.0
2005-08-15 08:14:00,1.48186,1.48222,1.48186,1.48199,86800000.0
2005-08-15 08:15:00,1.48188,1.48198,1.48169,1.4817,304300002.0
2005-08-15 08:16:00,1.48152,1.48152,1.48109,1.4813,292000000.0
2005-08-15 08:17:00,1.48149,1.48163,1.48142,1.4815,272600000.0
2005-08-15 08:18:00,1.48164,1.48196,1.48164,1.48193,163600000.0
2005-08-15 08:19:00,1.48189,1.48209,1.48178,1.48199,337400002.0
2005-08-15 08:20:00,1.48205,1.48228,1.48198,1.48202,299900001.0
2005-08-15 08:21:00,1.48199,1.48216,1.48182,1.48197,513600002.0
2005-08-15 08:22:00,1.48182,1.48192,1.48175,1.48185,290400002.0
2005-08-15 08:23:00,1.48192,1.4821,1.48181,1.48184,261800000.0
2005-08-15 08:24:00,1.48199,1.4821,1.48187,1.48194,466200000.0
2005-08-15 08:25:00,1.48197,1.48247,1.48194,1.48209,579200001.0
2005-08-15 08:26:00,1.48209,1.48248,1.48188,1.48242,295500000.0
2005-08-15 08:27:00,1.48263,1.48291,1.48257,1.48285,377000000.0
2005-08-15 08:28:00,1.48279,1.48297,1.48263,1.48278,490000000.0
2005-08-15 08:29:00,1.48252,1.48286,1.48249,1.48273,419600000.0
2005-08-15 08:30:00,1.48261,1.48274,1.48246,1.48254,486600002.0
2005-08-15 08:31:00,1.48234,1.48253,1.4822,1.48253,259200001.0
2005-08-15 08:32:00,1.48291,1.48294,1.4824,1.48257,316400001.0
2005-08-15 08:33:00,1.48245,1.48245,1.48226,1.48226,178900000.0
2005-08-15 08:34:00,1.48239,1.48259,1.48231,1.48233,581000000.0
2005-08-15 08:35:00,1.48226,1.48251,1.4822,1.48238,528900001.0
2005-08-15 08:36:00,1.4825,1.48274,1.48227,1.48269,456000002.0
2005-08-15 08:37:00,1.48273,1.48295,1.48264,1.48274,312000001.0
2005-08-15 08:38:00,1.48259,1.48259,1.482,1.48209,341100001.0
2005-08-15 08:39:00,1.48222,1.48249,1.48185,1.48221,522900001.0
2005-08-15 08:40:00,1.48207,1.48232,1.48188,1.48209,355100001.0
2005-08-15 08:41:00,1.48215,1.4824,1.48197,1.48216,524500001.0
2005-08-15 08:42:00,1.48207,1.48219,1.48179,1.48179,525700003.0
2005-08-15 08:43:00,1.48198,1.4822,1.48179,1.48181,362700002.0
2005-08-15 08:44:00,1.4818,1.48191,1.48168,1.48187,479100001.0
2005-08-15 08:45:00,1.48211,1.48244,1.48202,1.48213,598000002.0
2005-08-15 08:46:00,1.48234,1.48268,1.48212,1.48251,793000001.0
2005-08-15 08:47:00,1.48272,1.4831,1.48269,1.48291,520100001.0
2005-08-15 08:48:00,1.4828,1.48306,1.48273,1.48285,327500000.0
2005-08-15 08:49:00,1.48278,1.48301,1.48265,1.48289,481200000.0
2005-08-15 08:50:00,1.48313,1.4832,1.48286,1.48308,519200003.0
2005-08-15 08:51:00,1.48287,1.483,1.48245,1.48256,529200001.0
2005-08-15 08:52:00,1.48285,1.48285,1.48233,1.48242,649700002.0
2005-08-15 08:53:00,1.48251,1.48251,1.48205,1.48231,459800002.0
2005-08-15 08:54:00,1.48232,1.48251,1.48219,1.48225,629300001.0
2005-08-15 08:55:00,1.48251,1.48278,1.48242,1.48272,629800004.0
2005-08-15 08:56:00,1.48272,1.48291,1.48262,1.48272,573400002.0
2005-08-15 08:57:00,1.48269,1.4829,1.48249,1.48259,531400002.0
2005-08-15 08:58:00,1.48253,1.48282,1.48247,1.48274,483300000.0
2005-08-15 08:59:00,1.48275,1.483,1.48274,1.48285,341500001.0
2005-08-15 09:00:00,1.48287,1.48308,1.48269,1.48284,449600001.0
2005-08-15 09:01:00,1.48284,1.48295,1.48269,1.48276,418300000.0
2005-08-15 09:02:00,1.48256,1.48262,1.4804,1.4804,669500000.0
2005-08-15 09:03:00,1.48047,1.48236,1.48047,1.48236,602200001.0
2005-08-15 09:04:00,1.4828,1.48287,1.48244,1.48261,643500004.0
2005-08-15 09:05:00,1.48256,1.48278,1.48252,1.48274,622200000.0
2005-08-15 09:06:00,1.48274,1.48278,1.4817,1.48221,537600002.0
2005-08-15 09:07:00,1.48213,1.48257,1.482,1.48257,372200001.0
2005-08-15 09:08:00,1.48285,1.48286,1.48189,1.48189,258000002.0
2005-08-15 09:09:00,1.48184,1.48254,1.48184,1.48254,328100001.0
2005-08-15 09:10:00,1.48237,1.48248,1.48212,1.48221,332800000.0
2005-08-15 09:11:00,1.48218,1.4824,1.48206,1.48219,546200000.0
2005-08-15 09:12:00,1.48216,1.48246,1.48213,1.48236,426800000.0
2005-08-15 09:13:00,1.48235,1.4828,1.48231,1.48237,548800001.0
2005-08-15 09:14:00,1.4824,1.48258,1.48224,1.48258,361200000.0
2005-08-15 09:15:00,1.48265,1.48279,1.48252,1.48265,414400000.0
2005-08-15 09:16:00,1.48246,1.48268,1.48241,1.48262,522600001.0
2005-08-15 09:17:00,1.48263,1.48301,1.48263,1.48287,516300002.0
2005-08-15 09:18:00,1.48303,1.48322,1.48302,1.48314,213000001.0
2005-08-15 09:19:00,1.48315,1.48324,1.48286,1.48287,522200000.0
2005-08-15 09:20:00,1.48256,1.48296,1.48249,1.48289,236600000.0
2005-08-15 09:21:00,1.48291,1.48305,1.48253,1.48295,322600001.0
2005-08-15 09:22:00,1.48279,1.48295,1.4827,1.48282,359900001.0
2005-08-15 09:23:00,1.48296,1.48303,1.48285,1.48287,362900001.0
2005-08-15 09:24:00,1.48277,1.48277,1.48228,1.48233,345300001.0
2005-08-15 09:25:00,1.48243,1.48276,1.48241,1.48276,431200002.0
2005-08-15 09:26:00,1.48265,1.48289,1.48265,1.48283,582600001.0
2005-08-15 09:27:00,1.48282,1.48299,1.48257,1.48288,435400003.0
2005-08-15 09:28:00,1.48284,1.48301,1.48272,1.48295,462900000.0
2005-08-15 09:29:00,1.48336,1.48359,1.4832,1.48329,455400002.0
2005-08-15 09:30:00,1.48312,1.48328,1.48267,1.48283,695000002.0
2005-08-15 09:31:00,1.48293,1.4832,1.4829,1.48292,383600002.0
2005-08-15 09:32:00,1.48284,1.48291,1.48259,1.48259,474300001.0
2005-08-15 09:33:00,1.48273,1.4831,1.48273,1.48303,282100000.0
2005-08-15 09:34:00,1.48308,1.48325,1.48306,1.48324,453700001.0
2005-08-15 09:35:00,1.48313,1.48346,1.48313,1.48345,265600001.0
2005-08-15 09:36:00,1.48348,1.48362,1.48334,1.4834,385800002.0
2005-08-15 09:37:00,1.48347,1.48358,1.48324,1.48333,438700000.0
2005-08-15 09:38:00,1.48321,1.4835,1.48321,1.48329,422300001.0
2005-08-15 09:39:00,1.48307,1.48319,1.48297,1.48302,403700000.0
2005-08-15 09:40:00,1.48297,1.48314,1.48275,1.48292,422900001.0
2005-08-15 09:41:00,1.48295,1.48311,1.48287,1.48299,445900000.0
2005-08-15 09:42:00,1.4831,1.48346,1.48307,1.48321,476000001.0
2005-08-15 09:43:00,1.48334,1.48345,1.48319,1.48332,257300000.0
2005-08-15 09:44:00,1.48319,1.48352,1.48319,1.48326,488600005.0
2005-08-15 09:45:00,1.48335,1.48335,1.48289,1.48302,568600002.0
2005-08-15 09:46:00,1.48267,1.48267,1.48223,1.48245,287300000.0
2005-08-15 09:47:00,1.48234,1.48243,1.48208,1.48226,384800000.0
2005-08-15 09:48:00,1.48224,1.48224,1.48173,1.48173,339300000.0
2005-08-15 09:49:00,1.48163,1.48196,1.48159,1.4818,537300000.0
2005-08-15 09:50:00,1.48166,1.48175,1.48152,1.4816,446600000.0
2005-08-15 09:51:00,1.48158,1.48172,1.48146,1.48157,485200003.0
2005-08-15 09:52:00,1.48157,1.48176,1.4815,1.48169,458300003.0
2005-08-15 09:53:00,1.48167,1.48188,1.48159,1.48159,355200001.0
2005-08-15 09:54:00,1.48138,1.48154,1.48105,1.48133,482400000.0
2005-08-15 09:55:00,1.48113,1.48136,1.48056,1.48117,572100002.0
2005-08-15 09:56:00,1.4813,1.48138,1.48106,1.48106,336200000.0
2005-08-15 09:57:00,1.48122,1.48155,1.48111,1.48111,528600000.0
2005-08-15 09:58:00,1.48123,1.48153,1.48118,1.48134,735700002.0
2005-08-15 09:59:00,1.48132,1.48145,1.48103,1.4814,729900003.0
2005-08-15 10:00:00,1.48141,1.48168,1.48131,1.48131,241700000.0
2005-08-15 10:01:00,1.48139,1.48147,1.48105,1.48134,655300000.0
2005-08-15 10:02:00,1.48145,1.48158,1.48128,1.48145,586900001.0
2005-08-15 10:03:00,1.48153,1.48171,1.48148,1.48171,416400000.0
2005-08-15 10:04:00,1.48167,1.48172,1.4813,1.48141,434200002.0
2005-08-15 10:05:00,1.48122,1.48143,1.48122,1.48141,467500001.0
2005-08-15 10:06:00,1.48135,1.48162,1.48126,1.48155,504600001.0
2005-08-15 10:07:00,1.48147,1.48173,1.48141,1.48153,506900001.0
2005-08-15 10:08:00,1.48156,1.48196,1.48156,1.48193,498300000.0
2005-08-15 10:09:00,1.48192,1.48199,1.48171,1.48192,468600002.0
2005-08-15 10:10:00,1.48181,1.48181,1.48149,1.48149,344200001.0
2005-08-15 10:11:00,1.48144,1.48151,1.48134,1.48149,389500000.0
2005-08-15 10:12:00,1.48154,1.48176,1.48153,1.48175,526600001.0
2005-08-15 10:13:00,1.48181,1.48184,1.48166,1.48176,506900001.0
2005-08-15 10:14:00,1.48173,1.48177,1.48152,1.48174,471200000.0
2005-08-15 10:15:00,1.4819,1.4822,1.4819,1.4821,423300001.0
2005-08-15 10:16:00,1.48225,1.48251,1.48224,1.48245,375400000.0
2005-08-15 10:17:00,1.48241,1.48241,1.48198,1.48214,373100002.0
2005-08-15 10:18:00,1.48221,1.48233,1.48202,1.48222,410300000.0
2005-08-15 10:19:00,1.48226,1.48228,1.48213,1.48227,375000004.0
2005-08-15 10:20:00,1.48231,1.4827,1.48231,1.4827,613400005.0
2005-08-15 10:21:00,1.48232,1.48251,1.48211,1.48243,413500001.0
2005-08-15 10:22:00,1.48251,1.48276,1.48246,1.48275,333300000.0
2005-08-15 10:23:00,1.48263,1.48311,1.48263,1.48305,512800001.0
2005-08-15 10:24:00,1.48322,1.4837,1.48322,1.48343,442700000.0
2005-08-15 10:25:00,1.48336,1.48336,1.48305,1.48319,402900001.0
2005-08-15 10:26:00,1.48288,1.48295,1.48266,1.48277,538800000.0
2005-08-15 10:27:00,1.48272,1.48288,1.48265,1.48266,472800000.0
2005-08-15 10:28:00,1.48263,1.48264,1.48223,1.48257,651900000.0
2005-08-15 10:29:00,1.48274,1.48276,1.48254,1.48268,497900002.0
2005-08-15 10:30:00,1.48273,1.48273,1.48213,1.4826,653800000.0
2005-08-15 10:31:00,1.4823,1.48257,1.48211,1.48231,538500001.0
2005-08-15 10:32:00,1.4822,1.48255,1.4821,1.4821,521000001.0
2005-08-15 10:33:00,1.4822,1.48248,1.48188,1.48248,491700001.0
2005-08-15 10:34:00,1.48253,1.48258,1.48233,1.4825,380900000.0
2005-08-15 10:35:00,1.48248,1.48267,1.48238,1.48244,454800001.0
2005-08-15 10:36:00,1.48247,1.48306,1.48247,1.48306,592600002.0
2005-08-15 10:37:00,1.48313,1.48316,1.48289,1.48306,492800000.0
2005-08-15 10:38:00,1.48298,1.48305,1.48281,1.48282,460800000.0
2005-08-15 10:39:00,1.48276,1.48294,1.48263,1.4829,415000001.0
2005-08-15 10:40:00,1.48289,1.48312,1.48283,1.48295,336300001.0
2005-08-15 10:41:00,1.48284,1.48284,1.48252,1.48284,654000003.0
2005-08-15 10:42:00,1.48287,1.48289,1.48259,1.48259,356200000.0
2005-08-15 10:43:00,1.48257,1.48291,1.48245,1.48252,440700000.0
2005-08-15 10:44:00,1.48271,1.48295,1.48251,1.48274,501400001.0
2005-08-15 10:45:00,1.48283,1.4829,1.4826,1.4828,556400000.0
2005-08-15 10:46:00,1.48276,1.48292,1.48263,1.48292,300400000.0
2005-08-15 10:47:00,1.48275,1.48275,1.48244,1.48244,393300001.0
2005-08-15 10:48:00,1.48197,1.4821,1.48146,1.48171,471700000.0
2005-08-15 10:49:00,1.48154,1.48154,1.48121,1.48143,389700000.0
2005-08-15 10:50:00,1.4815,1.48206,1.48148,1.48171,547300001.0
2005-08-15 10:51:00,1.48148,1.4818,1.48139,1.48178,493000001.0
2005-08-15 10:52:00,1.48181,1.48183,1.48154,1.48158,282000000.0
2005-08-15 10:53:00,1.48164,1.48183,1.48136,1.48167,336900000.0
2005-08-15 10:54:00,1.48183,1.48212,1.48174,1.48187,418500000.0
2005-08-15 10:55:00,1.48182,1.48189,1.48151,1.48189,454500001.0
2005-08-15 10:56:00,1.48201,1.4821,1.48182,1.48206,491400002.0
2005-08-15 10:57:00,1.48219,1.48245,1.48213,1.4824,336000000.0
2005-08-15 10:58:00,1.48228,1.48235,1.48191,1.48197,408600000.0
2005-08-15 10:59:00,1.4819,1.48243,1.4819,1.48212,806200002.0
2005-08-15 11:00:00,1.48215,1.48227,1.4818,1.4818,445500000.0
2005-08-15 11:01:00,1.48173,1.48199,1.48168,1.48169,605400001.0
2005-08-15 11:02:00,1.48167,1.48198,1.48164,1.48181,499900000.0
2005-08-15 11:03:00,1.48187,1.48199,1.48176,1.48195,246300001.0
2005-08-15 11:04:00,1.48206,1.48269,1.48206,1.48244,624800000.0
2005-08-15 11:05:00,1.48262,1.48292,1.48249,1.48285,494200001.0
2005-08-15 11:06:00,1.48293,1.48312,1.48283,1.48289,660200005.0
2005-08-15 11:07:00,1.48277,1.48299,1.48274,1.48274,303400000.0
2005-08-15 11:08:00,1.4829,1.48316,1.48283,1.48301,362500000.0
2005-08-15 11:09:00,1.48283,1.48303,1.48276,1.48286,411400000.0
2005-08-15 11:10:00,1.48294,1.48312,1.48283,1.48284,470400000.0
2005-08-15 11:11:00,1.48265,1.48289,1.48248,1.48262,568600001.0
2005-08-15 11:12:00,1.48252,1.48287,1.48252,1.48279,491700001.0
2005-08-15 11:13:00,1.48281,1.48282,1.48262,1.48282,413500001.0
2005-08-15 11:14:00,1.48266,1.48285,1.48257,1.48282,488900003.0
2005-08-15 11:15:00,1.48284,1.48284,1.48259,1.48274,509600002.0
2005-08-15 11:16:00,1.48283,1.48312,1.48282,1.48303,501400002.0
2005-08-15 11:17:00,1.48293,1.48295,1.48266,1.48278,436100000.0
2005-08-15 11:18:00,1.48278,1.48284,1.48228,1.4828,364400001.0
2005-08-15 11:19:00,1.48285,1.48312,1.48285,1.48296,363300000.0
2005-08-15 11:20:00,1.48293,1.48316,1.48285,1.48289,566100000.0
2005-08-15 11:21:00,1.4831,1.48332,1.48293,1.4831,593100002.0
2005-08-15 11:22:00,1.48287,1.48314,1.48282,1.48307,546100000.0
2005-08-15 11:23:00,1.48306,1.4834,1.48302,1.4834,414300000.0
2005-08-15 11:24:00,1.48339,1.48342,1.48324,1.48327,402900000.0
2005-08-15 11:25:00,1.48333,1.48341,1.48322,1.48341,458400002.0
2005-08-15 11:26:00,1.48348,1.4837,1.4834,1.48357,539700000.0
2005-08-15 11:27:00,1.4836,1.48366,1.48335,1.48349,657000003.0
2005-08-15 11:28:00,1.48372,1.48379,1.48352,1.48367,441300003.0
2005-08-15 11:29:00,1.48357,1.48374,1.48341,1.48366,446600000.0
2005-08-15 11:30:00,1.48367,1.48372,1.48352,1.4836,449500000.0
2005-08-15 11:31:00,1.48349,1.48378,1.48336,1.48348,591200001.0
2005-08-15 11:32:00,1.48359,1.48376,1.48345,1.48361,409200000.0
2005-08-15 11:33:00,1.48358,1.48367,1.48343,1.48349,513600000.0
2005-08-15 11:34:00,1.48339,1.48339,1.48284,1.4831,615800001.0
2005-08-15 11:35:00,1.48337,1.48337,1.48306,1.48322,536600001.0
2005-08-15 11:36:00,1.48308,1.48325,1.48301,1.4831,542300000.0
2005-08-15 11:37:00,1.48293,1.48311,1.48287,1.48301,525300002.0
2005-08-15 11:38:00,1.48303,1.48303,1.48275,1.48291,577400001.0
2005-08-15 11:39:00,1.48299,1.48308,1.48268,1.48268,624200001.0
2005-08-15 11:40:00,1.48274,1.48284,1.48251,1.48258,720200001.0
2005-08-15 11:41:00,1.48263,1.48283,1.48239,1.48256,728200000.0
2005-08-15 11:42:00,1.48251,1.48277,1.48239,1.48259,580600002.0
2005-08-15 11:43:00,1.48266,1.48309,1.48266,1.483,581000002.0
2005-08-15 11:44:00,1.48311,1.48311,1.48259,1.48259,666000002.0
2005-08-15 11:45:00,1.48278,1.48305,1.48263,1.48279,574500001.0
2005-08-15 11:46:00,1.48282,1.48293,1.48253,1.48293,534600000.0
2005-08-15 11:48:00,1.48292,1.48311,1.48285,1.483,551100002.0
2005-08-15 11:49:00,1.48304,1.48304,1.48269,1.48271,456000000.0
2005-08-15 11:50:00,1.48269,1.48284,1.48227,1.48252,339800000.0
2005-08-15 11:51:00,1.48254,1.48274,1.48248,1.48248,172300000.0
2005-08-15 11:52:00,1.48262,1.48281,1.48258,1.48269,271100001.0
2005-08-15 11:53:00,1.48257,1.48258,1.48196,1.48196,217700003.0
2005-08-15 11:54:00,1.48185,1.48244,1.48178,1.48226,404800003.0
2005-08-15 11:55:00,1.48222,1.4827,1.48222,1.48237,504600002.0
2005-08-15 11:56:00,1.48253,1.48282,1.48249,1.48263,395500001.0
2005-08-15 11:57:00,1.48293,1.48295,1.48237,1.48252,545000001.0
2005-08-15 11:58:00,1.48261,1.4828,1.48241,1.48256,451900000.0
2005-08-15 11:59:00,1.48286,1.48326,1.48279,1.4829,432100000.0
2005-08-15 12:00:00,1.48298,1.48309,1.48268,1.48273,517200001.0
2005-08-15 12:01:00,1.48247,1.4829,1.48247,1.48256,463200003.0
2005-08-15 12:02:00,1.48257,1.48286,1.4825,1.48281,415400000.0
2005-08-15 12:03:00,1.48307,1.48317,1.48295,1.48301,350100000.0
2005-08-15 12:04:00,1.48268,1.48283,1.48254,1.4826,368500001.0
2005-08-15 12:05:00,1.48268,1.48294,1.48262,1.48272,428100003.0
2005-08-15 12:06:00,1.48257,1.48284,1.48247,1.48258,357300000.0
2005-08-15 12:07:00,1.48256,1.48256,1.48227,1.48248,318000000.0
2005-08-15 12:08:00,1.48233,1.48241,1.48204,1.48224,519300000.0
2005-08-15 12:09:00,1.48227,1.48227,1.48174,1.48174,424600002.0
2005-08-15 12:10:00,1.48172,1.4822,1.48172,1.48182,364700000.0
2005-08-15 12:11:00,1.48188,1.48202,1.48176,1.48196,252900000.0
2005-08-15 12:12:00,1.48186,1.48199,1.48177,1.48193,250300001.0
2005-08-15 12:13:00,1.48191,1.48211,1.48183,1.48198,548200001.0
2005-08-15 12:14:00,1.482,1.48211,1.48178,1.48203,643300001.0
2005-08-15 12:15:00,1.48193,1.48208,1.48188,1.48198,321000002.0
2005-08-15 12:16:00,1.48196,1.48212,1.48186,1.48201,407600001.0
2005-08-15 12:17:00,1.48213,1.48226,1.48212,1.48221,211700000.0
2005-08-15 12:18:00,1.48225,1.48231,1.482,1.48228,289800000.0
2005-08-15 12:19:00,1.48238,1.4824,1.48208,1.48218,431500000.0
2005-08-15 12:20:00,1.48218,1.48228,1.48203,1.4822,403200000.0
2005-08-15 12:21:00,1.48224,1.48244,1.48218,1.4823,420400000.0
2005-08-15 12:22:00,1.48233,1.4825,1.48228,1.48241,301600001.0
2005-08-15 12:23:00,1.48245,1.48268,1.48241,1.48246,384300001.0
2005-08-15 12:24:00,1.4823,1.48277,1.4823,1.48246,692300004.0
2005-08-15 12:25:00,1.48268,1.4827,1.48234,1.48235,393100000.0
2005-08-15 12:26:00,1.4824,1.48266,1.4824,1.48245,491600002.0
2005-08-15 12:27:00,1.48233,1.48239,1.48215,1.48228,467900002.0
2005-08-15 12:28:00,1.48227,1.48247,1.48215,1.48233,522800001.0
2005-08-15 12:29:00,1.48225,1.48238,1.48215,1.48228,716200002.0
2005-08-15 12:30:00,1.48228,1.4824,1.48216,1.48224,610400002.0
2005-08-15 12:31:00,1.48235,1.48245,1.48217,1.48225,731600003.0
2005-08-15 12:32:00,1.48211,1.48233,1.48196,1.4822,646100004.0
2005-08-15 12:33:00,1.48219,1.48221,1.48199,1.48208,29600000.0
2005-08-15 12:34:00,1.48198,1.48207,1.48171,1.48185,574300000.0
2005-08-15 12:35:00,1.48189,1.48194,1.48163,1.4818,588300002.0
2005-08-15 12:36:00,1.4816,1.4816,1.48123,1.48123,409900003.0
2005-08-15 12:37:00,1.48137,1.48155,1.48128,1.48145,515800001.0
2005-08-15 12:38:00,1.48133,1.48153,1.48113,1.48127,670100001.0
2005-08-15 12:39:00,1.48135,1.48164,1.48114,1.48139,518600002.0
2005-08-15 12:40:00,1.48159,1.48181,1.48153,1.4817,495600003.0
2005-08-15 12:41:00,1.48172,1.48176,1.48145,1.48147,258000001.0
2005-08-15 12:42:00,1.48144,1.4817,1.48137,1.48166,366500000.0
2005-08-15 12:43:00,1.4816,1.48178,1.4815,1.48154,469000001.0
2005-08-15 12:44:00,1.48148,1.48154,1.48121,1.48135,371600000.0
2005-08-15 12:45:00,1.48124,1.48124,1.48027,1.48062,463200001.0
2005-08-15 12:46:00,1.48053,1.48081,1.48048,1.48056,418400001.0
2005-08-15 12:47:00,1.48056,1.48085,1.48056,1.48061,418600003.0
2005-08-15 12:48:00,1.48056,1.48089,1.48048,1.48089,434500001.0
2005-08-15 12:49:00,1.48089,1.48089,1.48059,1.48075,514400000.0
2005-08-15 12:50:00,1.48062,1.48086,1.48041,1.48055,513700003.0
2005-08-15 12:51:00,1.48056,1.48092,1.48034,1.48057,398800000.0
2005-08-15 12:52:00,1.48026,1.4805,1.4802,1.48028,392900004.0
2005-08-15 12:53:00,1.48033,1.4806,1.48032,1.48055,257400000.0
2005-08-15 12:54:00,1.4806,1.48109,1.47995,1.4807,421100001.0
2005-08-15 12:55:00,1.48062,1.48062,1.48015,1.48025,474200001.0
2005-08-15 12:56:00,1.48022,1.48051,1.48014,1.48021,389700000.0
2005-08-15 12:57:00,1.48031,1.48035,1.47992,1.48021,575100003.0
2005-08-15 12:58:00,1.48013,1.48024,1.47997,1.47998,325700001.0
2005-08-15 12:59:00,1.48005,1.48023,1.4799,1.48012,653700000.0
2005-08-15 13:00:00,1.47997,1.48004,1.47959,1.47964,235200000.0
2005-08-15 13:01:00,1.47971,1.47971,1.47916,1.47955,358900000.0
2005-08-15 13:02:00,1.47926,1.47953,1.47916,1.47947,337000001.0
2005-08-15 13:03:00,1.47949,1.47967,1.47932,1.47953,425800001.0
2005-08-15 13:04:00,1.47966,1.47975,1.47926,1.47953,267000001.0
2005-08-15 13:05:00,1.47958,1.4797,1.47958,1.4796,141400000.0
2005-08-15 13:06:00,1.47953,1.47954,1.47905,1.47905,441000003.0
2005-08-15 13:07:00,1.47898,1.47909,1.47883,1.47897,318000001.0
2005-08-15 13:08:00,1.47893,1.47893,1.47835,1.47855,158100000.0
2005-08-15 13:09:00,1.47863,1.47889,1.47853,1.47871,269200001.0
2005-08-15 13:10:00,1.47856,1.47885,1.47851,1.47885,160600000.0
2005-08-15 13:11:00,1.4789,1.47914,1.47878,1.47901,409000001.0
2005-08-15 13:12:00,1.47906,1.47912,1.4788,1.47895,289700000.0
2005-08-15 13:13:00,1.47902,1.47937,1.47902,1.47937,290800001.0
2005-08-15 13:14:00,1.4793,1.47943,1.47923,1.47939,374700001.0
2005-08-15 13:15:00,1.47933,1.47954,1.4792,1.47954,416300000.0
2005-08-15 13:16:00,1.4796,1.47981,1.4796,1.47964,150600000.0
2005-08-15 13:17:00,1.47976,1.48014,1.47941,1.48003,101500000.0
2005-08-15 13:18:00,1.48005,1.48044,1.48005,1.48022,335300002.0
2005-08-15 13:19:00,1.48006,1.48032,1.47988,1.48027,303600000.0
2005-08-15 13:20:00,1.48015,1.48035,1.4801,1.48011,179400000.0
2005-08-15 13:21:00,1.48014,1.48014,1.47977,1.47984,156100000.0
2005-08-15 13:22:00,1.47986,1.4801,1.47966,1.47995,224400000.0
2005-08-15 13:23:00,1.4798,1.48001,1.4798,1.47985,297100002.0
2005-08-15 13:24:00,1.47998,1.48006,1.47997,1.47997,275400001.0
2005-08-15 13:25:00,1.48002,1.4806,1.48002,1.48017,153100000.0
2005-08-15 13:26:00,1.48022,1.48051,1.48022,1.48051,239300001.0
2005-08-15 13:27:00,1.48046,1.4805,1.48024,1.48024,339800003.0
2005-08-15 13:28:00,1.48025,1.48041,1.48019,1.48041,542300001.0
2005-08-15 13:29:00,1.48034,1.48061,1.4802,1.48021,629100001.0
2005-08-15 13:30:00,1.48029,1.48042,1.48013,1.48036,567600002.0
2005-08-15 13:31:00,1.48035,1.48052,1.48016,1.48018,538500001.0
2005-08-15 13:32:00,1.48025,1.4804,1.48023,1.48038,222300001.0
2005-08-15 13:33:00,1.48027,1.48035,1.4801,1.48015,341000000.0
2005-08-15 13:34:00,1.48006,1.48006,1.4797,1.47975,385100003.0
2005-08-15 13:35:00,1.47971,1.47971,1.4791,1.47919,382200002.0
2005-08-15 13:36:00,1.4792,1.47963,1.47919,1.47947,495600000.0
2005-08-15 13:37:00,1.47948,1.47973,1.47944,1.47944,456500000.0
2005-08-15 13:38:00,1.47939,1.4796,1.47908,1.47908,397700000.0
2005-08-15 13:39:00,1.47917,1.47941,1.47915,1.47917,257700001.0
2005-08-15 13:40:00,1.47915,1.47947,1.47905,1.47925,393700000.0
2005-08-15 13:41:00,1.47942,1.47942,1.47909,1.47924,229000001.0
2005-08-15 13:42:00,1.47925,1.47936,1.47918,1.47928,138800001.0
2005-08-15 13:43:00,1.47936,1.47976,1.47936,1.47966,102700000.0
2005-08-15 13:44:00,1.47978,1.47994,1.47957,1.47962,244500000.0
2005-08-15 13:45:00,1.47976,1.47994,1.47957,1.47957,415500000.0
2005-08-15 13:46:00,1.4796,1.47986,1.47954,1.47986,506000002.0
2005-08-15 13:47:00,1.47988,1.48002,1.47968,1.47986,539100001.0
2005-08-15 13:48:00,1.47993,1.47999,1.47971,1.47982,230000000.0
2005-08-15 13:49:00,1.47995,1.48001,1.47981,1.47981,231000001.0
2005-08-15 13:50:00,1.47965,1.47984,1.47954,1.47979,357900002.0
2005-08-15 13:51:00,1.47983,1.47999,1.4798,1.4798,302700001.0
2005-08-15 13:52:00,1.47963,1.48022,1.47963,1.48022,423100001.0
2005-08-15 13:53:00,1.47992,1.48017,1.47989,1.48008,456500000.0
2005-08-15 13:54:00,1.48007,1.48039,1.4799,1.48022,376000001.0
2005-08-15 13:55:00,1.48015,1.4802,1.48,1.48009,310200001.0
2005-08-15 13:56:00,1.48015,1.48034,1.48008,1.48025,433300001.0
2005-08-15 13:57:00,1.48025,1.48046,1.48017,1.4804,356300001.0
2005-08-15 13:58:00,1.48015,1.48016,1.4798,1.48007,214000001.0
2005-08-15 13:59:00,1.47997,1.48023,1.47995,1.48014,436300002.0
2005-08-15 14:00:00,1.47994,1.48004,1.47989,1.48004,321200001.0
2005-08-15 14:01:00,1.48001,1.48014,1.47997,1.48006,415200001.0
2005-08-15 14:02:00,1.48027,1.48045,1.48026,1.48035,295200000.0
2005-08-15 14:03:00,1.48026,1.48047,1.48012,1.48022,399800001.0
2005-08-15 14:04:00,1.47995,1.48006,1.4798,1.47997,385900000.0
2005-08-15 14:05:00,1.48002,1.48023,1.47981,1.47985,344600002.0
2005-08-15 14:06:00,1.47963,1.4797,1.47941,1.47961,319000001.0
2005-08-15 14:07:00,1.47981,1.48003,1.47971,1.47987,337000002.0
2005-08-15 14:08:00,1.47998,1.48012,1.47964,1.47979,415900001.0
2005-08-15 14:09:00,1.47993,1.48006,1.4797,1.4798,142600000.0
2005-08-15 14:10:00,1.4797,1.48012,1.4797,1.48001,283800001.0
2005-08-15 14:11:00,1.48009,1.48009,1.47983,1.47998,119200001.0
2005-08-15 14:12:00,1.47994,1.48018,1.47977,1.47978,228900000.0
2005-08-15 14:13:00,1.47973,1.48054,1.47973,1.4804,181400000.0
2005-08-15 14:14:00,1.48032,1.48037,1.48,1.48005,202700000.0
2005-08-15 14:15:00,1.47978,1.47978,1.47907,1.4797,401100001.0
2005-08-15 14:16:00,1.47973,1.47989,1.4797,1.47983,172200000.0
2005-08-15 14:17:00,1.47995,1.47995,1.47921,1.47923,636700000.0
2005-08-15 14:18:00,1.47915,1.47922,1.47864,1.47891,378100000.0
2005-08-15 14:19:00,1.47888,1.47908,1.47876,1.47895,396700000.0
2005-08-15 14:20:00,1.47885,1.47897,1.47843,1.47873,208100000.0
2005-08-15 14:21:00,1.4787,1.47899,1.47867,1.47883,400000002.0
2005-08-15 14:22:00,1.47904,1.47924,1.47894,1.47914,565700000.0
2005-08-15 14:23:00,1.4793,1.47943,1.47911,1.47938,169400000.0
2005-08-15 14:24:00,1.47927,1.47965,1.4792,1.47938,478000001.0
2005-08-15 14:25:00,1.47956,1.47977,1.47943,1.47956,475500000.0
2005-08-15 14:26:00,1.47944,1.47946,1.47923,1.47932,502000000.0
2005-08-15 14:27:00,1.47949,1.47952,1.47916,1.47952,458800001.0
2005-08-15 14:28:00,1.47944,1.47951,1.47875,1.47951,37000000.0
2005-08-15 14:29:00,1.4794,1.47976,1.4794,1.47973,35200000.0
2005-08-15 14:30:00,1.48001,1.48017,1.47943,1.48017,47900000.0
2005-08-15 14:31:00,1.48008,1.48067,1.48008,1.48059,42000000.0
2005-08-15 14:32:00,1.48061,1.48069,1.48019,1.48038,27800000.0
2005-08-15 14:33:00,1.48028,1.48079,1.48028,1.48054,42600000.0
2005-08-15 14:34:00,1.48031,1.48125,1.48021,1.48123,26000000.0
2005-08-15 14:35:00,1.48125,1.48125,1.4809,1.48107,36200000.0
2005-08-15 14:36:00,1.48126,1.48151,1.48102,1.48108,46800000.0
2005-08-15 14:37:00,1.48162,1.48184,1.48154,1.48162,40200000.0
2005-08-15 14:38:00,1.48181,1.48181,1.48152,1.48179,34800000.0
2005-08-15 14:39:00,1.48154,1.48207,1.48153,1.48186,24600000.0
2005-08-15 14:40:00,1.48179,1.48208,1.48179,1.48206,31700000.0
2005-08-15 14:41:00,1.48199,1.48199,1.48176,1.48176,50800000.0
2005-08-15 14:42:00,1.48167,1.48201,1.48135,1.48135,90100002.0
2005-08-15 14:43:00,1.48182,1.48201,1.48178,1.48179,41600000.0
2005-08-15 14:44:00,1.48172,1.48181,1.4815,1.48161,42200000.0
2005-08-15 14:45:00,1.48128,1.48138,1.48106,1.48116,32600000.0
2005-08-15 14:46:00,1.48125,1.48125,1.48074,1.48099,40200000.0
2005-08-15 14:47:00,1.48089,1.48095,1.48073,1.48095,40300000.0
2005-08-15 14:48:00,1.48075,1.48088,1.4806,1.48088,39700000.0
2005-08-15 14:49:00,1.48065,1.4808,1.48059,1.48067,72300001.0
2005-08-15 14:50:00,1.48054,1.48072,1.48044,1.48067,58900001.0
2005-08-15 14:51:00,1.48055,1.48055,1.48021,1.48042,29100000.0
2005-08-15 14:52:00,1.48037,1.48058,1.48034,1.48058,44600000.0
2005-08-15 14:53:00,1.48043,1.4805,1.48008,1.48028,34000000.0
2005-08-15 14:54:00,1.4803,1.4803,1.4803,1.4803,29000000.0
2005-08-15 14:55:00,1.48043,1.48055,1.48027,1.48032,29000000.0
2005-08-15 14:56:00,1.48058,1.48081,1.48058,1.48076,35400000.0
2005-08-15 14:57:00,1.48075,1.48075,1.48038,1.48068,54400001.0
2005-08-15 14:58:00,1.48043,1.48083,1.48043,1.48064,37900000.0
2005-08-15 14:59:00,1.4806,1.48115,1.48052,1.48112,52900000.0
2005-08-15 15:00:00,1.48056,1.48106,1.47937,1.47937,51400000.0
2005-08-15 15:01:00,1.47974,1.47974,1.47931,1.47961,38100000.0
2005-08-15 15:02:00,1.47996,1.48003,1.47989,1.48,32600000.0
2005-08-15 15:03:00,1.48035,1.48059,1.47987,1.48034,43000000.0
2005-08-15 15:04:00,1.48049,1.48062,1.47991,1.48015,36400000.0
2005-08-15 15:05:00,1.48017,1.48024,1.47959,1.47971,29800000.0
2005-08-15 15:06:00,1.47959,1.4803,1.47935,1.48009,67100001.0
2005-08-15 15:07:00,1.48029,1.48029,1.47955,1.47977,34800000.0
2005-08-15 15:08:00,1.47942,1.47988,1.47942,1.47987,53800001.0
2005-08-15 15:09:00,1.47977,1.47988,1.47897,1.47912,37100000.0
2005-08-15 15:10:00,1.47916,1.47928,1.47877,1.47877,35400000.0
2005-08-15 15:11:00,1.47902,1.47956,1.47902,1.47941,42800000.0
2005-08-15 15:12:00,1.47912,1.47947,1.47912,1.47922,44000000.0
2005-08-15 15:13:00,1.47945,1.47954,1.47917,1.47954,26000000.0
2005-08-15 15:14:00,1.47951,1.47976,1.47938,1.47938,31600000.0
2005-08-15 15:15:00,1.47921,1.47928,1.47865,1.47904,42200000.0
2005-08-15 15:16:00,1.47886,1.47921,1.47879,1.4792,60500001.0
2005-08-15 15:17:00,1.4792,1.47925,1.47898,1.4791,61400000.0
2005-08-15 15:18:00,1.47913,1.47941,1.47896,1.47941,38800000.0
2005-08-15 15:19:00,1.4795,1.4795,1.47906,1.47906,28000000.0
2005-08-15 15:20:00,1.47921,1.47959,1.47918,1.47918,51400001.0
2005-08-15 15:21:00,1.47929,1.47934,1.47914,1.47934,33000000.0
2005-08-15 15:22:00,1.47907,1.47999,1.47907,1.47991,51800000.0
2005-08-15 15:23:00,1.47992,1.47996,1.47966,1.47995,30000000.0
2005-08-15 15:24:00,1.47981,1.47981,1.47957,1.47976,35700000.0
2005-08-15 15:25:00,1.47968,1.47972,1.47896,1.47896,35000000.0
2005-08-15 15:26:00,1.47917,1.47951,1.47917,1.47941,29300000.0
2005-08-15 15:27:00,1.47925,1.47946,1.47901,1.47908,34800000.0
2005-08-15 15:28:00,1.47889,1.47904,1.47886,1.47904,24200000.0
2005-08-15 15:29:00,1.47899,1.47931,1.47886,1.47886,41800000.0
2005-08-15 15:30:00,1.47886,1.47886,1.47848,1.47886,29800000.0
2005-08-15 15:31:00,1.47881,1.47904,1.47881,1.47904,44600000.0
2005-08-15 15:32:00,1.47894,1.47896,1.47878,1.47891,44800000.0
2005-08-15 15:33:00,1.47875,1.47875,1.47846,1.47872,47000000.0
2005-08-15 15:34:00,1.47879,1.47885,1.4786,1.4786,31200000.0
2005-08-15 15:35:00,1.47873,1.47882,1.47849,1.47849,28000000.0
2005-08-15 15:36:00,1.47858,1.47858,1.47829,1.47833,34600000.0
2005-08-15 15:37:00,1.47843,1.47845,1.47813,1.47838,31300000.0
2005-08-15 15:38:00,1.47826,1.47855,1.47824,1.47834,51300000.0
2005-08-15 15:39:00,1.47867,1.4788,1.47848,1.47848,32600000.0
2005-08-15 15:40:00,1.47881,1.47904,1.47881,1.47881,31400000.0
2005-08-15 15:41:00,1.47885,1.47886,1.47845,1.47876,34200000.0
2005-08-15 15:42:00,1.4788,1.4789,1.47848,1.47874,28200000.0
2005-08-15 15:43:00,1.47874,1.47902,1.47847,1.47902,49400000.0
2005-08-15 15:44:00,1.47912,1.47914,1.47865,1.47893,38500000.0
2005-08-15 15:45:00,1.47894,1.47914,1.47877,1.47913,52400000.0
2005-08-15 15:46:00,1.47927,1.47929,1.47914,1.47929,35100000.0
2005-08-15 15:47:00,1.47934,1.47948,1.47915,1.47941,35800000.0
2005-08-15 15:48:00,1.47943,1.47973,1.4794,1.47951,46400001.0
2005-08-15 15:49:00,1.47928,1.47958,1.47928,1.47957,54800000.0
2005-08-15 15:50:00,1.47952,1.47972,1.47944,1.47944,33200000.0
2005-08-15 15:51:00,1.47937,1.47964,1.47937,1.47952,37200001.0
2005-08-15 15:52:00,1.47967,1.47985,1.47962,1.47977,34000000.0
2005-08-15 15:53:00,1.4798,1.47985,1.47957,1.47964,43000000.0
2005-08-15 15:54:00,1.47952,1.4797,1.47939,1.4796,22000000.0
2005-08-15 15:55:00,1.48009,1.4803,1.47981,1.47991,42100000.0
2005-08-15 15:56:00,1.48005,1.48036,1.47993,1.48028,42200000.0
2005-08-15 15:57:00,1.48005,1.48019,1.47983,1.47983,24400000.0
2005-08-15 15:58:00,1.47998,1.47998,1.4792,1.4792,24400000.0
2005-08-15 15:59:00,1.47908,1.47908,1.47874,1.47901,50500000.0
2005-08-15 16:00:00,1.47895,1.47895,1.47835,1.47835,23600000.0
2005-08-15 16:01:00,1.47834,1.47842,1.47819,1.47821,44400000.0
2005-08-15 16:02:00,1.478,1.478,1.47755,1.47797,39600001.0
2005-08-15 16:03:00,1.47798,1.47826,1.47798,1.47807,45000000.0
2005-08-15 16:04:00,1.4781,1.47813,1.47723,1.47737,29200000.0
2005-08-15 16:05:00,1.47757,1.4778,1.47747,1.47765,39000000.0
2005-08-15 16:06:00,1.47752,1.47767,1.47738,1.47745,33000000.0
2005-08-15 16:07:00,1.47756,1.47792,1.47756,1.47787,62400001.0
2005-08-15 16:08:00,1.4781,1.4781,1.47774,1.47789,38700000.0
2005-08-15 16:09:00,1.47801,1.47828,1.47798,1.47821,43400000.0
2005-08-15 16:10:00,1.47818,1.47818,1.47773,1.47797,39800000.0
2005-08-15 16:11:00,1.47769,1.47801,1.47769,1.47791,35200000.0
2005-08-15 16:12:00,1.47804,1.47839,1.47804,1.47823,33600000.0
2005-08-15 16:13:00,1.47829,1.47879,1.47818,1.47879,22000000.0
2005-08-15 16:14:00,1.47862,1.47873,1.47841,1.47873,41700000.0
2005-08-15 16:15:00,1.47839,1.4785,1.47816,1.4785,59800000.0
2005-08-15 16:16:00,1.47827,1.47847,1.47813,1.47824,32400000.0
2005-08-15 16:17:00,1.47816,1.47841,1.47816,1.47841,42400000.0
2005-08-15 16:18:00,1.47842,1.47856,1.47827,1.47856,40600000.0
2005-08-15 16:19:00,1.47879,1.47879,1.47835,1.47835,37500000.0
2005-08-15 16:20:00,1.47826,1.47847,1.47821,1.47842,50600000.0
2005-08-15 16:21:00,1.47844,1.47872,1.47832,1.47846,35600000.0
2005-08-15 16:22:00,1.47854,1.47863,1.47836,1.47859,47200000.0
2005-08-15 16:23:00,1.47864,1.47864,1.47834,1.4785,31600000.0
2005-08-15 16:24:00,1.47854,1.47854,1.47844,1.47852,30600000.0
2005-08-15 16:25:00,1.47857,1.47857,1.47802,1.47844,40400000.0
2005-08-15 16:26:00,1.47866,1.47888,1.47863,1.47865,44600000.0
2005-08-15 16:27:00,1.47892,1.4794,1.47891,1.47901,35400000.0
2005-08-15 16:28:00,1.47918,1.47941,1.47914,1.47941,39000000.0
2005-08-15 16:29:00,1.47948,1.4796,1.4794,1.47957,32800000.0
2005-08-15 16:30:00,1.47957,1.47958,1.4793,1.47947,93700000.0
2005-08-15 16:31:00,1.47936,1.47947,1.47928,1.47935,50000000.0
2005-08-15 16:32:00,1.47945,1.47945,1.4787,1.47897,30600000.0
2005-08-15 16:33:00,1.47884,1.47884,1.47848,1.47848,24800000.0
2005-08-15 16:34:00,1.47847,1.47866,1.47822,1.47865,41700000.0
2005-08-15 16:35:00,1.47893,1.47893,1.47847,1.47874,48200000.0
2005-08-15 16:36:00,1.47853,1.47874,1.47847,1.47874,44400001.0
2005-08-15 16:37:00,1.47875,1.47905,1.47869,1.47879,52800001.0
2005-08-15 16:38:00,1.47874,1.47894,1.47867,1.47894,41800000.0
2005-08-15 16:39:00,1.47905,1.47906,1.47895,1.47906,31400000.0
2005-08-15 16:40:00,1.47916,1.47925,1.47915,1.47925,40100000.0
2005-08-15 16:41:00,1.47874,1.47947,1.47874,1.47917,42200000.0
2005-08-15 16:42:00,1.47918,1.47934,1.47918,1.47922,34200000.0
2005-08-15 16:43:00,1.47922,1.4794,1.47917,1.4794,53000000.0
2005-08-15 16:44:00,1.47947,1.47951,1.47908,1.47941,60200000.0
2005-08-15 16:45:00,1.47929,1.47982,1.47929,1.47979,22800000.0
2005-08-15 16:46:00,1.48001,1.48001,1.47969,1.48001,49200000.0
2005-08-15 16:47:00,1.48033,1.48053,1.48022,1.48027,74600002.0
2005-08-15 16:48:00,1.4804,1.48059,1.48023,1.48054,35900000.0
2005-08-15 16:49:00,1.48041,1.48051,1.48017,1.4805,47200000.0
2005-08-15 16:50:00,1.48051,1.48051,1.48019,1.48047,31200000.0
2005-08-15 16:51:00,1.48044,1.48068,1.48037,1.48062,31600000.0
2005-08-15 16:52:00,1.4805,1.48068,1.48046,1.48068,33400000.0
2005-08-15 16:53:00,1.48045,1.48045,1.47896,1.47896,47100000.0
2005-08-15 16:54:00,1.479,1.48042,1.479,1.48042,32600000.0
2005-08-15 16:55:00,1.48073,1.48098,1.48073,1.48097,27200000.0
2005-08-15 16:56:00,1.48103,1.48122,1.48103,1.4812,44900000.0
2005-08-15 16:57:00,1.48136,1.48174,1.48136,1.48152,27000000.0
2005-08-15 16:58:00,1.48168,1.48204,1.48168,1.48177,32000000.0
2005-08-15 16:59:00,1.48219,1.48231,1.48197,1.48231,20400000.0
2005-08-15 17:00:00,1.48194,1.48228,1.48194,1.48214,55100000.0
2005-08-15 17:01:00,1.48169,1.48209,1.48161,1.48188,44600000.0
2005-08-15 17:02:00,1.48179,1.48185,1.48162,1.48179,32300000.0
2005-08-15 17:03:00,1.48176,1.48176,1.48154,1.48175,47200000.0
2005-08-15 17:04:00,1.48175,1.48175,1.48133,1.48155,44100000.0
2005-08-15 17:05:00,1.48136,1.48168,1.48118,1.48168,23400000.0
2005-08-15 17:06:00,1.48151,1.48151,1.4812,1.48139,32000000.0
2005-08-15 17:07:00,1.48137,1.48144,1.48119,1.4813,58200001.0
2005-08-15 17:08:00,1.48147,1.48188,1.48147,1.48185,27600000.0
2005-08-15 17:09:00,1.48186,1.48233,1.48186,1.48233,38400000.0
2005-08-15 17:10:00,1.4823,1.48251,1.4823,1.48242,49800000.0
2005-08-15 17:11:00,1.48243,1.48251,1.48236,1.48251,28200000.0
2005-08-15 17:12:00,1.48238,1.48238,1.48207,1.48217,48100000.0
2005-08-15 17:13:00,1.48196,1.48214,1.48194,1.48214,24400000.0
2005-08-15 17:14:00,1.48172,1.48217,1.48172,1.48188,45800000.0
2005-08-15 17:15:00,1.48202,1.48222,1.48179,1.48186,34200000.0
2005-08-15 17:16:00,1.4816,1.4819,1.48151,1.48172,37700000.0
2005-08-15 17:17:00,1.48177,1.48193,1.48141,1.48175,48800001.0
2005-08-15 17:18:00,1.48216,1.48219,1.48199,1.48212,32400000.0
2005-08-15 17:19:00,1.48201,1.48222,1.48191,1.48214,23200000.0
2005-08-15 17:20:00,1.48228,1.48231,1.48186,1.48201,35000000.0
2005-08-15 17:21:00,1.48235,1.48247,1.48202,1.48244,49200000.0
2005-08-15 17:22:00,1.48232,1.48254,1.48229,1.48236,42300000.0
2005-08-15 17:23:00,1.482,1.48238,1.482,1.48238,35400000.0
2005-08-15 17:24:00,1.48241,1.48264,1.48237,1.48255,28400000.0
2005-08-15 17:25:00,1.4824,1.48263,1.48227,1.48245,37000000.0
2005-08-15 17:26:00,1.48241,1.48265,1.48236,1.48251,44700000.0
2005-08-15 17:27:00,1.48253,1.48253,1.48225,1.48225,29300000.0
2005-08-15 17:28:00,1.48257,1.48267,1.48239,1.48239,39800000.0
2005-08-15 17:29:00,1.48247,1.48282,1.48237,1.48276,47000000.0
2005-08-15 17:30:00,1.48259,1.48259,1.48212,1.48246,37600000.0
2005-08-15 17:31:00,1.48244,1.48259,1.48237,1.48247,27800000.0
2005-08-15 17:32:00,1.48252,1.48279,1.48209,1.48209,27000000.0
2005-08-15 17:33:00,1.48185,1.48194,1.48154,1.48154,57100000.0
2005-08-15 17:34:00,1.48131,1.48137,1.48109,1.48119,41200000.0
2005-08-15 17:35:00,1.48123,1.48151,1.48123,1.4815,24800000.0
2005-08-15 17:36:00,1.48155,1.48158,1.48129,1.48134,38800000.0
2005-08-15 17:37:00,1.48135,1.48138,1.48076,1.48126,39800000.0
2005-08-15 17:38:00,1.48112,1.48145,1.48112,1.48114,53900000.0
2005-08-15 17:39:00,1.48125,1.48142,1.48124,1.48134,27000000.0
2005-08-15 17:40:00,1.48108,1.48124,1.48104,1.4811,35200000.0
2005-08-15 17:41:00,1.48097,1.48097,1.48022,1.48022,47900000.0
2005-08-15 17:42:00,1.48005,1.48046,1.47974,1.48019,31400000.0
2005-08-15 17:43:00,1.48008,1.48028,1.47978,1.47999,27800000.0
2005-08-15 17:44:00,1.48006,1.48006,1.47994,1.47994,22400000.0
2005-08-15 17:45:00,1.48,1.48005,1.47982,1.47999,47400000.0
2005-08-15 17:46:00,1.47991,1.47991,1.47961,1.47971,66200000.0
2005-08-15 17:47:00,1.47968,1.47981,1.47948,1.47948,23600000.0
2005-08-15 17:48:00,1.47947,1.47972,1.47929,1.47971,32600000.0
2005-08-15 17:49:00,1.47973,1.47973,1.47921,1.47957,35200000.0
2005-08-15 17:50:00,1.47964,1.47964,1.47944,1.47956,37300000.0
2005-08-15 17:51:00,1.47933,1.47942,1.4791,1.47933,37400000.0
2005-08-15 17:52:00,1.47953,1.47973,1.47947,1.47948,29100000.0
2005-08-15 17:53:00,1.47936,1.47954,1.47931,1.47952,38900000.0
2005-08-15 17:54:00,1.47924,1.47929,1.47861,1.47906,26400000.0
2005-08-15 17:55:00,1.4791,1.4793,1.4786,1.47921,43000000.0
2005-08-15 17:56:00,1.47901,1.47918,1.47884,1.47884,24400000.0
2005-08-15 17:57:00,1.47895,1.47944,1.47892,1.47944,36200000.0
2005-08-15 17:58:00,1.47951,1.47951,1.47896,1.47918,37800000.0
2005-08-15 17:59:00,1.47865,1.47891,1.47854,1.47869,34200000.0
2005-08-15 18:00:00,1.47882,1.47882,1.47839,1.47846,42800000.0
2005-08-15 18:01:00,1.47868,1.47887,1.47836,1.47856,49400000.0
2005-08-15 18:02:00,1.47867,1.47897,1.47867,1.47875,49200000.0
2005-08-15 18:03:00,1.47854,1.4788,1.47851,1.47851,20000000.0
2005-08-15 18:04:00,1.47869,1.47872,1.47847,1.47852,64300000.0
2005-08-15 18:05:00,1.47859,1.47859,1.47835,1.47835,32900000.0
2005-08-15 18:06:00,1.47824,1.47853,1.47822,1.47832,33000000.0
2005-08-15 18:07:00,1.47834,1.47834,1.47807,1.47824,54400000.0
2005-08-15 18:08:00,1.47818,1.47857,1.47818,1.47857,38300000.0
2005-08-15 18:09:00,1.47862,1.47882,1.47859,1.47859,31000000.0
2005-08-15 18:10:00,1.47846,1.4786,1.47821,1.47831,23400000.0
2005-08-15 18:11:00,1.47836,1.47846,1.47816,1.47831,42400000.0
2005-08-15 18:12:00,1.47835,1.47843,1.4783,1.4783,42400000.0
2005-08-15 18:13:00,1.47835,1.47848,1.47818,1.47838,41900000.0
2005-08-15 18:14:00,1.47795,1.47883,1.47795,1.47879,29600000.0
2005-08-15 18:15:00,1.47863,1.47923,1.47863,1.47923,44900000.0
2005-08-15 18:16:00,1.47964,1.47965,1.47942,1.47953,35800000.0
2005-08-15 18:17:00,1.47962,1.47974,1.47952,1.47952,85900001.0
2005-08-15 18:18:00,1.4795,1.47978,1.47947,1.47975,42200000.0
2005-08-15 18:19:00,1.47991,1.47992,1.47977,1.47983,26000000.0
2005-08-15 18:20:00,1.47982,1.48003,1.47977,1.47977,20400000.0
2005-08-15 18:21:00,1.47985,1.47997,1.47974,1.47976,43600000.0
2005-08-15 18:22:00,1.47988,1.48036,1.47988,1.48017,31800000.0
2005-08-15 18:23:00,1.48006,1.48021,1.48006,1.48009,47600000.0
2005-08-15 18:24:00,1.47996,1.47996,1.47962,1.47964,55300001.0
2005-08-15 18:25:00,1.47984,1.47994,1.47966,1.47979,28600000.0
2005-08-15 18:26:00,1.47979,1.47979,1.47974,1.47974,38600000.0
2005-08-15 18:27:00,1.4797,1.48008,1.47943,1.48008,46400001.0
2005-08-15 18:28:00,1.47995,1.48003,1.4799,1.48002,39000000.0
2005-08-15 18:29:00,1.48,1.48037,1.48,1.48027,24900000.0
2005-08-15 18:30:00,1.48018,1.48027,1.47978,1.48027,28400000.0
2005-08-15 18:31:00,1.48068,1.48071,1.48044,1.48057,24600000.0
2005-08-15 18:32:00,1.48075,1.4808,1.48052,1.4808,35600000.0
2005-08-15 18:33:00,1.48067,1.48068,1.48042,1.48042,52800000.0
2005-08-15 18:34:00,1.48072,1.48117,1.48072,1.48099,32800000.0
2005-08-15 18:35:00,1.48065,1.48065,1.48035,1.48062,50900000.0
2005-08-15 18:36:00,1.48063,1.48081,1.4806,1.48068,32800000.0
2005-08-15 18:37:00,1.48061,1.48072,1.4805,1.48062,26500000.0
2005-08-15 18:38:00,1.4805,1.48092,1.48041,1.48092,37800000.0
2005-08-15 18:39:00,1.4807,1.48092,1.4807,1.48086,30600000.0
2005-08-15 18:40:00,1.4807,1.48071,1.48039,1.48045,46000001.0
2005-08-15 18:41:00,1.48052,1.48085,1.48052,1.48085,31600000.0
2005-08-15 18:42:00,1.48112,1.48121,1.48085,1.48121,44800000.0
2005-08-15 18:43:00,1.4811,1.4812,1.48082,1.48098,38000000.0
2005-08-15 18:44:00,1.48108,1.48108,1.48084,1.48088,46800000.0
2005-08-15 18:45:00,1.48098,1.48101,1.48076,1.48076,17400000.0
2005-08-15 18:46:00,1.48088,1.48088,1.48066,1.48066,22200000.0
2005-08-15 18:47:00,1.48076,1.48089,1.48065,1.48071,37000000.0
2005-08-15 18:48:00,1.48064,1.48084,1.48052,1.48073,22200000.0
2005-08-15 18:49:00,1.48089,1.48089,1.48043,1.48061,26800000.0
2005-08-15 18:50:00,1.48051,1.48059,1.48029,1.48046,34200000.0
2005-08-15 18:51:00,1.48039,1.48045,1.48024,1.48024,37000000.0
2005-08-15 18:52:00,1.48017,1.48048,1.48017,1.48017,46800000.0
2005-08-15 18:53:00,1.48,1.48012,1.47995,1.48005,25800000.0
2005-08-15 18:54:00,1.4802,1.48031,1.47992,1.48031,33500000.0
2005-08-15 18:55:00,1.48013,1.48031,1.48008,1.48015,20800000.0
2005-08-15 18:56:00,1.47858,1.47961,1.47858,1.47936,40600000.0
2005-08-15 18:57:00,1.47996,1.48006,1.47996,1.48003,32200000.0
2005-08-15 18:58:00,1.48005,1.4801,1.47995,1.47998,30400000.0
2005-08-15 18:59:00,1.48013,1.48013,1.47967,1.47994,32400000.0
2005-08-15 19:00:00,1.48003,1.48021,1.4798,1.47985,28700000.0
2005-08-15 19:01:00,1.48006,1.48014,1.47987,1.47998,58800000.0
2005-08-15 19:02:00,1.47985,1.48006,1.47975,1.48006,28200000.0
2005-08-15 19:03:00,1.47994,1.4802,1.47978,1.4802,54200000.0
2005-08-15 19:04:00,1.48009,1.48016,1.47985,1.48007,34800000.0
2005-08-15 19:05:00,1.48015,1.48033,1.4801,1.48021,29400000.0
2005-08-15 19:06:00,1.48041,1.48041,1.48028,1.48041,25600000.0
2005-08-15 19:07:00,1.48022,1.48046,1.48006,1.48046,57700000.0
2005-08-15 19:08:00,1.48036,1.48074,1.48036,1.48071,55600000.0
2005-08-15 19:09:00,1.48078,1.48081,1.48054,1.48081,38100000.0
2005-08-15 19:10:00,1.48108,1.48122,1.48076,1.4809,34600000.0
2005-08-15 19:11:00,1.48097,1.48106,1.48081,1.4809,36000000.0
2005-08-15 19:12:00,1.48063,1.48099,1.48062,1.48099,33900000.0
2005-08-15 19:13:00,1.481,1.48123,1.48091,1.4811,48200000.0
2005-08-15 19:14:00,1.48096,1.48117,1.48087,1.48117,37400000.0
2005-08-15 19:15:00,1.48109,1.4812,1.48094,1.48107,27000000.0
2005-08-15 19:16:00,1.48077,1.48111,1.48077,1.48091,30400000.0
2005-08-15 19:17:00,1.48079,1.48094,1.48069,1.48081,44800000.0
2005-08-15 19:18:00,1.48085,1.48085,1.48055,1.48062,31800000.0
2005-08-15 19:19:00,1.48079,1.48099,1.48052,1.48079,44800000.0
2005-08-15 19:20:00,1.4806,1.48063,1.48024,1.48041,31600000.0
2005-08-15 19:21:00,1.48022,1.48044,1.48018,1.48019,35600000.0
2005-08-15 19:22:00,1.48007,1.4802,1.47989,1.4802,40000000.0
2005-08-15 19:23:00,1.48012,1.48034,1.47987,1.48032,92400000.0
2005-08-15 19:24:00,1.48023,1.48023,1.47981,1.48007,56000001.0
2005-08-15 19:25:00,1.48021,1.48021,1.47993,1.4801,43200001.0
2005-08-15 19:26:00,1.47988,1.48026,1.47982,1.48009,43800000.0
2005-08-15 19:27:00,1.48009,1.48039,1.47985,1.48039,29600000.0
2005-08-15 19:28:00,1.48059,1.48074,1.48044,1.48059,35400000.0
2005-08-15 19:29:00,1.48046,1.48051,1.4801,1.48042,37800000.0
2005-08-15 19:30:00,1.48043,1.48052,1.48012,1.48052,49900000.0
2005-08-15 19:31:00,1.48065,1.48065,1.48041,1.48061,34800000.0
2005-08-15 19:32:00,1.48044,1.48079,1.48044,1.48057,43500000.0
2005-08-15 19:33:00,1.48075,1.48075,1.4804,1.48061,37200000.0
2005-08-15 19:34:00,1.4805,1.48061,1.48029,1.48049,46100000.0
2005-08-15 19:35:00,1.4805,1.48063,1.4802,1.48058,30000000.0
2005-08-15 19:36:00,1.48053,1.48081,1.48052,1.48063,25600000.0
2005-08-15 19:37:00,1.48078,1.48084,1.48065,1.48065,32600000.0
2005-08-15 19:38:00,1.48069,1.48104,1.48069,1.48086,32700000.0
2005-08-15 19:39:00,1.48106,1.48122,1.48098,1.48118,32800000.0
2005-08-15 19:40:00,1.48119,1.48123,1.481,1.48112,37400000.0
2005-08-15 19:41:00,1.48118,1.48138,1.48111,1.48138,39400000.0
2005-08-15 19:42:00,1.48129,1.48171,1.48117,1.48171,33400000.0
2005-08-15 19:43:00,1.48171,1.48171,1.48133,1.48155,60600002.0
2005-08-15 19:44:00,1.48142,1.48159,1.48142,1.48159,41900000.0
2005-08-15 19:45:00,1.48147,1.48173,1.48147,1.48173,36800000.0
2005-08-15 19:46:00,1.48215,1.48216,1.48167,1.48167,54000001.0
2005-08-15 19:47:00,1.48154,1.48188,1.48115,1.48188,46000000.0
2005-08-15 19:48:00,1.48221,1.48221,1.48205,1.48219,34600000.0
2005-08-15 19:49:00,1.48201,1.4822,1.48201,1.4822,29400000.0
2005-08-15 19:50:00,1.48251,1.48251,1.48218,1.48237,47200000.0
2005-08-15 19:51:00,1.48219,1.48242,1.48219,1.48242,47200000.0
2005-08-15 19:52:00,1.48236,1.48252,1.48223,1.48234,48600000.0
2005-08-15 19:53:00,1.48236,1.48248,1.48213,1.48237,69800000.0
2005-08-15 19:54:00,1.48257,1.4826,1.48253,1.4826,42400000.0
2005-08-15 19:55:00,1.48253,1.48302,1.48253,1.48302,25800000.0
2005-08-15 19:56:00,1.4829,1.4829,1.48182,1.48196,45200000.0
2005-08-15 19:57:00,1.48203,1.48203,1.48176,1.48191,36900000.0
2005-08-15 19:58:00,1.48179,1.48197,1.48179,1.48189,27800000.0
2005-08-15 19:59:00,1.48204,1.48217,1.48197,1.48204,34400000.0
2005-08-15 20:00:00,1.48203,1.48226,1.48183,1.48183,43300000.0
2005-08-15 20:01:00,1.48223,1.48228,1.48203,1.48203,51600000.0
2005-08-15 20:02:00,1.48234,1.48252,1.4823,1.48248,36600000.0
2005-08-15 20:03:00,1.48257,1.48374,1.4823,1.48374,25800000.0
2005-08-15 20:04:00,1.48372,1.4839,1.48336,1.48336,45200000.0
2005-08-15 20:05:00,1.48335,1.48352,1.48314,1.48314,34000000.0
2005-08-15 20:06:00,1.48337,1.48425,1.48337,1.48425,27600000.0
2005-08-15 20:07:00,1.48404,1.48425,1.48391,1.48402,43900000.0
2005-08-15 20:08:00,1.48411,1.48411,1.48366,1.4839,33000000.0
2005-08-15 20:09:00,1.48423,1.48425,1.48416,1.48416,49800000.0
2005-08-15 20:10:00,1.48383,1.48433,1.48383,1.48404,64000000.0
2005-08-15 20:11:00,1.48405,1.48405,1.48381,1.4839,52600000.0
2005-08-15 20:12:00,1.48396,1.4841,1.48363,1.48407,34800000.0
2005-08-15 20:13:00,1.48436,1.48454,1.48413,1.48452,25000000.0
2005-08-15 20:14:00,1.48434,1.48434,1.48376,1.48418,70100002.0
2005-08-15 20:15:00,1.48416,1.48419,1.48401,1.48419,30200000.0
2005-08-15 20:16:00,1.48425,1.48444,1.4841,1.4841,30200000.0
2005-08-15 20:17:00,1.48393,1.48407,1.48354,1.48397,37600000.0
2005-08-15 20:18:00,1.48401,1.48416,1.48387,1.48391,33000000.0
2005-08-15 20:19:00,1.48398,1.48403,1.48385,1.48385,39200000.0
2005-08-15 20:20:00,1.48395,1.48397,1.48373,1.48389,57500001.0
2005-08-15 20:21:00,1.48361,1.48373,1.48345,1.48345,41600001.0
2005-08-15 20:22:00,1.48349,1.48354,1.48332,1.48344,44200001.0
2005-08-15 20:23:00,1.4834,1.48365,1.48305,1.48309,46600000.0
2005-08-15 20:24:00,1.48309,1.48314,1.48284,1.48298,34600001.0
2005-08-15 20:25:00,1.48312,1.48312,1.48254,1.48254,48200000.0
2005-08-15 20:26:00,1.48282,1.48282,1.48234,1.48252,43200000.0
2005-08-15 20:27:00,1.48278,1.48304,1.48246,1.48278,52000000.0
2005-08-15 20:28:00,1.48292,1.48313,1.4829,1.48305,27800000.0
2005-08-15 20:29:00,1.48295,1.48306,1.48251,1.48297,29000000.0
2005-08-15 20:30:00,1.48307,1.48307,1.48289,1.48304,27800000.0
2005-08-15 20:31:00,1.48296,1.48314,1.48263,1.48314,47600000.0
2005-08-15 20:32:00,1.48283,1.48315,1.4825,1.48315,32400000.0
2005-08-15 20:33:00,1.48321,1.48321,1.48285,1.48293,31200000.0
2005-08-15 20:34:00,1.48273,1.48293,1.48259,1.48293,42800000.0
2005-08-15 20:35:00,1.48306,1.48329,1.48306,1.48319,46000000.0
2005-08-15 20:36:00,1.48335,1.48359,1.48329,1.48329,62900000.0
2005-08-15 20:37:00,1.48325,1.48335,1.48308,1.48329,36600000.0
2005-08-15 20:38:00,1.48331,1.48331,1.48301,1.48321,47200000.0
2005-08-15 20:39:00,1.48314,1.48336,1.48301,1.48308,60500000.0
2005-08-15 20:40:00,1.48313,1.48336,1.48307,1.48318,60500000.0
2005-08-15 20:41:00,1.48325,1.48334,1.483,1.4832,54000000.0
2005-08-15 20:42:00,1.48316,1.48344,1.48294,1.48344,51700000.0
2005-08-15 20:43:00,1.48333,1.48334,1.48302,1.48302,32600000.0
2005-08-15 20:44:00,1.48331,1.48341,1.48304,1.48332,29200000.0
2005-08-15 20:45:00,1.48316,1.48332,1.48303,1.48303,47700000.0
2005-08-15 20:46:00,1.48337,1.48337,1.48323,1.48329,52500000.0
2005-08-15 20:47:00,1.48329,1.4833,1.48292,1.48324,38200000.0
2005-08-15 20:48:00,1.48322,1.48349,1.4832,1.48322,54100000.0
2005-08-15 20:49:00,1.48317,1.48327,1.48317,1.48324,23600000.0
2005-08-15 20:50:00,1.48317,1.48324,1.48312,1.48324,45600000.0
2005-08-15 20:51:00,1.48321,1.48343,1.48321,1.48331,53400000.0
2005-08-15 20:52:00,1.48338,1.4834,1.48321,1.48321,35200000.0
2005-08-15 20:53:00,1.48294,1.48314,1.48294,1.48307,46800000.0
2005-08-15 20:54:00,1.48269,1.48306,1.48269,1.48294,37900000.0
2005-08-15 20:55:00,1.48301,1.48326,1.48294,1.48322,35000000.0
2005-08-15 20:56:00,1.48304,1.48314,1.48297,1.48314,40800001.0
2005-08-15 20:57:00,1.48297,1.48297,1.4828,1.48284,22400000.0
2005-08-15 20:58:00,1.48288,1.48294,1.48273,1.4828,36800000.0
2005-08-15 20:59:00,1.48257,1.48277,1.48234,1.48234,79300002.0
2005-08-15 21:00:00,1.48214,1.48254,1.48204,1.48249,40000000.0
2005-08-15 21:01:00,1.48247,1.48268,1.48204,1.48204,25600000.0
2005-08-15 21:02:00,1.48248,1.48269,1.48222,1.48256,53200000.0
2005-08-15 21:03:00,1.48248,1.48258,1.48239,1.48239,29400000.0
2005-08-15 21:04:00,1.48262,1.48263,1.48245,1.48263,23000000.0
2005-08-15 21:05:00,1.48227,1.48259,1.48227,1.48238,36400000.0
2005-08-15 21:06:00,1.48249,1.48263,1.4823,1.48263,28200000.0
2005-08-15 21:07:00,1.48264,1.48264,1.48237,1.48245,24300000.0
2005-08-15 21:08:00,1.48238,1.48248,1.4823,1.48248,40400000.0
2005-08-15 21:09:00,1.48256,1.48262,1.48241,1.48259,31400000.0
2005-08-15 21:10:00,1.4826,1.4826,1.48229,1.48239,32800000.0
2005-08-15 21:11:00,1.48243,1.48258,1.48225,1.48227,38700000.0
2005-08-15 21:12:00,1.48231,1.48249,1.48226,1.48231,39800000.0
2005-08-15 21:13:00,1.48226,1.48242,1.48222,1.48229,41400000.0
2005-08-15 21:14:00,1.48214,1.48262,1.48212,1.48242,38600000.0
2005-08-15 21:15:00,1.48239,1.48257,1.48239,1.48249,34600000.0
2005-08-15 21:16:00,1.48219,1.48257,1.48219,1.4824,47300000.0
2005-08-15 21:17:00,1.48247,1.48268,1.4823,1.4823,38800000.0
2005-08-15 21:18:00,1.48272,1.48272,1.48216,1.48256,34800000.0
2005-08-15 21:19:00,1.48237,1.48269,1.48237,1.48269,40100000.0
2005-08-15 21:20:00,1.48279,1.48296,1.48273,1.48279,53400000.0
2005-08-15 21:21:00,1.48277,1.48297,1.48275,1.48281,82800002.0
2005-08-15 21:22:00,1.48237,1.48284,1.48237,1.48269,34800000.0
2005-08-15 21:23:00,1.48269,1.48307,1.48246,1.48246,61600000.0
2005-08-15 21:24:00,1.48268,1.48296,1.48256,1.48259,62300001.0
2005-08-15 21:25:00,1.48264,1.48284,1.48242,1.48242,42000000.0
2005-08-15 21:26:00,1.48269,1.48281,1.48259,1.48259,33800000.0
2005-08-15 21:27:00,1.48198,1.48218,1.48198,1.48212,35200001.0
2005-08-15 21:28:00,1.48229,1.48244,1.48229,1.48244,28200000.0
2005-08-15 21:29:00,1.48274,1.48274,1.48247,1.4826,37400000.0
2005-08-15 21:30:00,1.48273,1.48273,1.48233,1.48233,38800000.0
2005-08-15 21:31:00,1.48233,1.48234,1.48214,1.48231,24800000.0
2005-08-15 21:32:00,1.48241,1.48241,1.48226,1.48231,43000000.0
2005-08-15 21:33:00,1.48245,1.48267,1.48241,1.48254,32800000.0
2005-08-15 21:34:00,1.48231,1.48236,1.48226,1.48234,37700000.0
2005-08-15 21:35:00,1.48261,1.48317,1.48239,1.48317,47900000.0
2005-08-15 21:36:00,1.48334,1.48334,1.48293,1.48309,21600000.0
2005-08-15 21:37:00,1.48299,1.48299,1.48278,1.48281,35000000.0
2005-08-15 21:38:00,1.48264,1.48264,1.48243,1.48248,26600000.0
2005-08-15 21:39:00,1.48231,1.48256,1.48231,1.48256,36100000.0
2005-08-15 21:40:00,1.48245,1.48265,1.48245,1.4826,38900000.0
2005-08-15 21:41:00,1.4826,1.48278,1.48252,1.48262,51200001.0
2005-08-15 21:42:00,1.48262,1.48267,1.48227,1.48227,29400000.0
2005-08-15 21:43:00,1.48264,1.48264,1.48251,1.48259,42400001.0
2005-08-15 21:44:00,1.48242,1.48257,1.48232,1.48239,38000000.0
2005-08-15 21:46:00,1.4824,1.4825,1.48215,1.48227,30000000.0
2005-08-15 21:47:00,1.48219,1.48237,1.48216,1.48216,26600000.0
2005-08-15 21:48:00,1.48216,1.48216,1.48178,1.48187,42400000.0
2005-08-15 21:49:00,1.48194,1.48202,1.48194,1.48202,29200000.0
2005-08-15 21:50:00,1.48195,1.48197,1.48177,1.48177,41800000.0
2005-08-15 21:51:00,1.48172,1.48192,1.48172,1.48187,52000001.0
2005-08-15 21:52:00,1.48177,1.48197,1.4817,1.48187,30800000.0
2005-08-15 21:53:00,1.48182,1.48192,1.4817,1.4817,25800000.0
2005-08-15 21:54:00,1.48167,1.48199,1.48167,1.48186,47000000.0
2005-08-15 21:55:00,1.48188,1.48207,1.48179,1.48207,39600000.0
2005-08-15 21:56:00,1.48207,1.48224,1.48204,1.48223,44800000.0
2005-08-15 21:57:00,1.48232,1.48248,1.48206,1.48244,46300000.0
2005-08-15 21:58:00,1.48237,1.4825,1.48225,1.48225,21600000.0
2005-08-15 21:59:00,1.48237,1.48245,1.48209,1.48224,31600000.0
2005-08-15 22:00:00,1.48246,1.48264,1.48245,1.48264,44100000.0
2005-08-15 22:01:00,1.4825,1.48275,1.48248,1.48258,38100000.0
2005-08-15 22:02:00,1.4826,1.48268,1.48245,1.48245,26200000.0
2005-08-15 22:03:00,1.48256,1.48256,1.48226,1.48248,31900000.0
2005-08-15 22:04:00,1.48249,1.48266,1.4824,1.48244,38200000.0
2005-08-15 22:05:00,1.48239,1.48239,1.48212,1.4823,46700000.0
2005-08-15 22:06:00,1.48235,1.48243,1.48211,1.48243,40600000.0
2005-08-15 22:07:00,1.48251,1.48279,1.48249,1.48249,36200000.0
2005-08-15 22:08:00,1.48195,1.48238,1.48195,1.48237,35400000.0
2005-08-15 22:09:00,1.48222,1.48238,1.48199,1.48222,30800000.0
2005-08-15 22:10:00,1.48231,1.48238,1.48217,1.48232,65600001.0
2005-08-15 22:11:00,1.48224,1.48239,1.48214,1.48214,34000000.0
2005-08-15 22:12:00,1.48226,1.48245,1.48226,1.48227,37000000.0
2005-08-15 22:13:00,1.48231,1.48241,1.48231,1.48236,23200000.0
2005-08-15 22:14:00,1.4822,1.48252,1.4822,1.48233,43600001.0
2005-08-15 22:15:00,1.48243,1.48268,1.4824,1.48253,45500000.0
2005-08-15 22:16:00,1.48253,1.48266,1.48241,1.48241,70500001.0
2005-08-15 22:17:00,1.48299,1.48299,1.48275,1.48292,32500000.0
2005-08-15 22:18:00,1.4829,1.4829,1.48265,1.48267,33700000.0
2005-08-15 22:19:00,1.4826,1.4827,1.48252,1.48252,28000000.0
2005-08-15 22:20:00,1.48259,1.48273,1.48243,1.48257,49100000.0
2005-08-15 22:21:00,1.4826,1.48296,1.48243,1.48283,84300000.0
2005-08-15 22:22:00,1.48286,1.48286,1.48257,1.48279,52500000.0
2005-08-15 22:23:00,1.48289,1.48289,1.48259,1.48261,31900000.0
2005-08-15 22:24:00,1.48281,1.48291,1.48267,1.48281,42400000.0
2005-08-15 22:25:00,1.4828,1.4829,1.4827,1.48285,35300000.0
2005-08-15 22:26:00,1.4828,1.48303,1.4828,1.483,36500000.0
2005-08-15 22:27:00,1.48283,1.48301,1.48254,1.48291,47200000.0
2005-08-15 22:28:00,1.4829,1.48329,1.4829,1.48326,54000000.0
2005-08-15 22:29:00,1.48335,1.48345,1.4832,1.48335,40000000.0
2005-08-15 22:30:00,1.48332,1.48332,1.48312,1.48312,29000000.0
2005-08-15 22:31:00,1.48324,1.48324,1.48254,1.48312,31800000.0
2005-08-15 22:32:00,1.48302,1.48302,1.48285,1.48292,31200000.0
2005-08-15 22:33:00,1.48283,1.483,1.4828,1.483,42600000.0
2005-08-15 22:34:00,1.48301,1.48315,1.48271,1.48306,44800000.0
2005-08-15 22:35:00,1.48319,1.48319,1.48298,1.48298,50600000.0
2005-08-15 22:36:00,1.483,1.48308,1.48238,1.48238,37000000.0
2005-08-15 22:37:00,1.48298,1.48315,1.48298,1.4831,40900000.0
2005-08-15 22:38:00,1.48302,1.48353,1.48302,1.48353,40900000.0
2005-08-15 22:39:00,1.48351,1.48354,1.48324,1.48331,41400000.0
2005-08-15 22:40:00,1.48347,1.4836,1.48315,1.48315,49400000.0
2005-08-15 22:41:00,1.48358,1.48358,1.48337,1.48344,49600001.0
2005-08-15 22:42:00,1.48345,1.48345,1.48322,1.48333,27400000.0
2005-08-15 22:43:00,1.48343,1.48359,1.48339,1.48352,30000000.0
2005-08-15 22:44:00,1.48334,1.48347,1.48325,1.48347,36500000.0
2005-08-15 22:45:00,1.48344,1.48344,1.4833,1.48343,32600000.0
2005-08-15 22:47:00,1.48333,1.48335,1.48315,1.48325,46800000.0
2005-08-15 22:48:00,1.48307,1.48356,1.48307,1.48347,28200000.0
2005-08-15 22:49:00,1.48378,1.48386,1.48345,1.48366,24400000.0
2005-08-15 22:50:00,1.48365,1.48384,1.48357,1.48364,15000000.0
2005-08-15 22:51:00,1.48384,1.48392,1.48374,1.48389,39000000.0
2005-08-15 22:52:00,1.48385,1.48393,1.48351,1.48351,44700000.0
2005-08-15 22:53:00,1.48366,1.48381,1.48338,1.48381,57300000.0
2005-08-15 22:54:00,1.48377,1.4838,1.48349,1.48349,31100000.0
2005-08-15 22:55:00,1.48376,1.48376,1.48356,1.48356,37800000.0
2005-08-15 22:56:00,1.48376,1.48376,1.48362,1.48375,33700000.0
2005-08-15 22:57:00,1.48364,1.48364,1.48331,1.48331,23600000.0
2005-08-15 22:58:00,1.48351,1.48356,1.48327,1.48327,23800000.0
2005-08-15 22:59:00,1.4834,1.48345,1.48323,1.4834,49500000.0
2005-08-15 23:06:00,1.4828,1.4828,1.4828,1.4828,37700000.0
2005-08-15 23:07:00,1.4829,1.4829,1.4828,1.4828,37700000.0
2005-08-15 23:08:00,1.4829,1.4833,1.4829,1.4833,37700000.0
2005-08-15 23:09:00,1.4839,1.4839,1.4839,1.4839,37700000.0
2005-08-15 23:10:00,1.4838,1.4838,1.4836,1.4838,37700000.0
2005-08-15 23:11:00,1.4839,1.4839,1.4839,1.4839,37700000.0
2005-08-15 23:12:00,1.484,1.484,1.4838,1.4838,37700000.0
2005-08-15 23:13:00,1.4836,1.484,1.4836,1.4839,37700000.0
2005-08-15 23:14:00,1.4838,1.4842,1.4836,1.484,37700000.0
2005-08-15 23:15:00,1.4842,1.4842,1.4836,1.4838,37700000.0
2005-08-15 23:16:00,1.4835,1.4836,1.4833,1.4835,37700000.0
2005-08-15 23:17:00,1.4836,1.4836,1.4835,1.4835,37700000.0
2005-08-15 23:18:00,1.4833,1.4833,1.4833,1.4833,37700000.0
2005-08-15 23:19:00,1.4834,1.4835,1.4833,1.4833,37700000.0
2005-08-15 23:20:00,1.4835,1.4835,1.4834,1.4834,37700000.0
2005-08-15 23:21:00,1.4836,1.4836,1.4836,1.4836,37700000.0
2005-08-15 23:22:00,1.4838,1.4839,1.4838,1.4839,37700000.0
2005-08-15 23:23:00,1.4842,1.4842,1.4839,1.4839,37700000.0
2005-08-15 23:24:00,1.4838,1.4838,1.4838,1.4838,37700000.0
2005-08-15 23:25:00,1.4839,1.4839,1.4838,1.4838,37700000.0
2005-08-15 23:26:00,1.4836,1.4838,1.4836,1.4838,37700000.0
2005-08-15 23:28:00,1.4836,1.4836,1.4833,1.4834,37700000.0
2005-08-15 23:30:00,1.48318,1.48344,1.48315,1.48333,37700000.0
2005-08-15 23:31:00,1.4834,1.48345,1.48305,1.48345,26400000.0
2005-08-15 23:32:00,1.48324,1.48348,1.48318,1.48342,23200000.0
2005-08-15 23:33:00,1.48322,1.48336,1.48319,1.48322,50500000.0
2005-08-15 23:34:00,1.48328,1.48348,1.48314,1.48314,56500001.0
2005-08-15 23:35:00,1.48328,1.48328,1.48308,1.48313,30800000.0
2005-08-15 23:36:00,1.48328,1.48336,1.48318,1.48318,60000001.0
2005-08-15 23:37:00,1.48329,1.48352,1.48329,1.48352,30200000.0
2005-08-15 23:38:00,1.48349,1.4836,1.48335,1.48347,51600000.0
2005-08-15 23:39:00,1.48339,1.48353,1.48337,1.48345,54200000.0
2005-08-15 23:40:00,1.4839,1.4842,1.4839,1.4842,35000000.0
2005-08-15 23:41:00,1.4839,1.484,1.4839,1.484,35000000.0
2005-08-15 23:42:00,1.48358,1.48361,1.4834,1.48357,35000000.0
2005-08-15 23:43:00,1.48364,1.48376,1.48327,1.48375,37600000.0
2005-08-15 23:44:00,1.48384,1.48384,1.48344,1.48356,32000000.0
2005-08-15 23:45:00,1.48344,1.48361,1.48321,1.48339,52100000.0
2005-08-15 23:46:00,1.48349,1.48349,1.48323,1.4833,41300000.0
2005-08-15 23:47:00,1.48338,1.48355,1.48326,1.48351,42600000.0
2005-08-15 23:48:00,1.48356,1.48356,1.48325,1.48352,42100000.0
2005-08-15 23:49:00,1.48364,1.48367,1.48329,1.48349,43000000.0
2005-08-15 23:50:00,1.48352,1.48362,1.48327,1.48347,24800000.0
2005-08-15 23:51:00,1.48364,1.48369,1.48339,1.48354,60300000.0
2005-08-15 23:52:00,1.48359,1.48359,1.48324,1.48354,39900000.0
2005-08-15 23:53:00,1.48374,1.48374,1.48344,1.48364,28000000.0
2005-08-15 23:54:00,1.48364,1.48369,1.48299,1.48299,42200000.0
2005-08-15 23:55:00,1.48344,1.48364,1.48344,1.48364,63400000.0
2005-08-15 23:56:00,1.48369,1.48369,1.48339,1.48351,28000000.0
2005-08-15 23:57:00,1.48354,1.48362,1.48349,1.48362,34000000.0
2005-08-15 23:58:00,1.48348,1.48348,1.48301,1.48335,20000000.0
2005-08-15 23:59:00,1.48338,1.48361,1.48327,1.48332,41300000.0
2005-08-16 00:00:00,1.48352,1.48356,1.4833,1.48331,51800000.0
2005-08-16 00:01:00,1.48331,1.48331,1.48308,1.48328,60300001.0
2005-08-16 00:02:00,1.48308,1.48308,1.48247,1.48264,54000000.0
2005-08-16 00:03:00,1.48289,1.48289,1.48269,1.48277,40800000.0
2005-08-16 00:04:00,1.48271,1.48282,1.48271,1.48272,22000000.0
2005-08-16 00:05:00,1.48272,1.48322,1.48266,1.48302,41100000.0
2005-08-16 00:06:00,1.48319,1.48337,1.48316,1.48329,32800000.0
2005-08-16 00:07:00,1.48324,1.48334,1.48309,1.48319,23000000.0
2005-08-16 00:08:00,1.48324,1.48329,1.48306,1.48326,64100000.0
2005-08-16 00:09:00,1.48316,1.48322,1.48287,1.483,47100000.0
2005-08-16 00:10:00,1.48306,1.48306,1.48288,1.48295,25800000.0
2005-08-16 00:11:00,1.48293,1.48303,1.48281,1.4829,29700000.0
2005-08-16 00:12:00,1.48308,1.48308,1.48285,1.48285,26800000.0
2005-08-16 00:13:00,1.48318,1.48323,1.48284,1.48317,35200000.0
2005-08-16 00:14:00,1.4831,1.48325,1.48295,1.48314,61000000.0
2005-08-16 00:15:00,1.48297,1.48312,1.48297,1.48297,23200000.0
2005-08-16 00:16:00,1.4831,1.48317,1.48294,1.48297,25600000.0
2005-08-16 00:17:00,1.48301,1.48334,1.48301,1.48334,32200000.0
2005-08-16 00:18:00,1.48341,1.48346,1.48321,1.48321,26800000.0
2005-08-16 00:19:00,1.48328,1.48328,1.48308,1.48327,24600000.0
2005-08-16 00:20:00,1.48338,1.48351,1.4831,1.4831,42600000.0
2005-08-16 00:21:00,1.48338,1.48346,1.48326,1.48339,22400000.0
2005-08-16 00:22:00,1.48314,1.48336,1.48314,1.48335,28800000.0
2005-08-16 00:23:00,1.48326,1.4834,1.48276,1.48317,49000000.0
2005-08-16 00:24:00,1.48327,1.48334,1.48312,1.48329,26400000.0
2005-08-16 00:25:00,1.48308,1.48326,1.48298,1.48319,37000000.0
2005-08-16 00:26:00,1.48322,1.48323,1.48303,1.48314,30400000.0
2005-08-16 00:27:00,1.48325,1.48325,1.48306,1.4831,41600001.0
2005-08-16 00:28:00,1.4832,1.4833,1.48306,1.48322,43100000.0
2005-08-16 00:29:00,1.48319,1.48329,1.48307,1.48314,44400001.0
2005-08-16 00:30:00,1.48298,1.48347,1.48298,1.48319,32200000.0
2005-08-16 00:31:00,1.48314,1.48314,1.48305,1.48305,25000000.0
2005-08-16 00:32:00,1.48302,1.48325,1.48297,1.48302,30600000.0
2005-08-16 00:34:00,1.48307,1.48325,1.48283,1.48283,24100000.0
2005-08-16 00:35:00,1.48323,1.48323,1.48296,1.48317,34100000.0
2005-08-16 00:36:00,1.48314,1.48314,1.48293,1.48298,29400000.0
2005-08-16 00:37:00,1.48297,1.483,1.4829,1.4829,18800000.0
2005-08-16 00:38:00,1.48283,1.48293,1.48273,1.48278,30800000.0
2005-08-16 00:40:00,1.48286,1.48311,1.4828,1.48311,17400000.0
2005-08-16 00:41:00,1.4832,1.48326,1.48297,1.48314,40400000.0
2005-08-16 00:42:00,1.48314,1.48326,1.48312,1.48322,30000000.0
2005-08-16 00:43:00,1.48303,1.48328,1.48276,1.48328,22200000.0
2005-08-16 00:44:00,1.48329,1.48329,1.48316,1.48324,54000000.0
2005-08-16 00:45:00,1.48321,1.48321,1.48295,1.48302,46400000.0
2005-08-16 00:46:00,1.48309,1.48317,1.48299,1.48317,45400000.0
2005-08-16 00:47:00,1.4831,1.48317,1.48297,1.48307,36800000.0
2005-08-16 00:48:00,1.48297,1.48329,1.48297,1.48307,39500000.0
2005-08-16 00:49:00,1.48324,1.48327,1.48297,1.48319,44700000.0
2005-08-16 00:50:00,1.48319,1.48336,1.48308,1.4832,22800000.0
2005-08-16 00:51:00,1.48308,1.48313,1.48284,1.48313,46900000.0
2005-08-16 00:52:00,1.48302,1.48317,1.48297,1.48317,53400000.0
2005-08-16 00:53:00,1.48297,1.48319,1.48297,1.48319,35200000.0
2005-08-16 00:54:00,1.48291,1.48329,1.48291,1.48329,29200000.0
2005-08-16 00:55:00,1.48339,1.48339,1.48297,1.48331,40100000.0
2005-08-16 00:56:00,1.48365,1.48379,1.48334,1.48334,31200000.0
2005-08-16 00:57:00,1.48343,1.48353,1.48328,1.48328,19800000.0
2005-08-16 00:58:00,1.48359,1.48371,1.4835,1.48371,23400000.0
2005-08-16 00:59:00,1.48399,1.48399,1.48376,1.48398,32600000.0
2005-08-16 01:00:00,1.484,1.48417,1.48392,1.484,26800000.0
2005-08-16 01:01:00,1.48388,1.48405,1.48379,1.48379,31800000.0
2005-08-16 01:02:00,1.48403,1.48406,1.48361,1.48361,50100000.0
2005-08-16 01:03:00,1.48396,1.48396,1.48362,1.48379,30100000.0
2005-08-16 01:04:00,1.48383,1.48394,1.48383,1.48391,51600000.0
2005-08-16 01:05:00,1.48394,1.48394,1.48371,1.48371,45200001.0
2005-08-16 01:06:00,1.48392,1.48392,1.48367,1.48389,69000000.0
2005-08-16 01:07:00,1.48385,1.48385,1.48353,1.48367,33000000.0
2005-08-16 01:08:00,1.4836,1.4836,1.48293,1.48293,40900000.0
2005-08-16 01:09:00,1.48327,1.48327,1.48307,1.48325,28000000.0
2005-08-16 01:10:00,1.4832,1.48333,1.48294,1.48322,41100000.0
2005-08-16 01:11:00,1.48317,1.48355,1.48317,1.48355,20800000.0
2005-08-16 01:12:00,1.48349,1.48356,1.48319,1.48335,39200001.0
2005-08-16 01:13:00,1.48378,1.48378,1.48346,1.48373,49300000.0
2005-08-16 01:14:00,1.48347,1.48359,1.48325,1.48335,30200000.0
2005-08-16 01:15:00,1.48326,1.48326,1.48287,1.48318,25800000.0
2005-08-16 01:16:00,1.4832,1.48347,1.48311,1.48335,56000000.0
2005-08-16 01:17:00,1.48348,1.48361,1.48339,1.48354,41300000.0
2005-08-16 01:18:00,1.48326,1.48367,1.48315,1.48367,17200000.0
2005-08-16 01:19:00,1.48351,1.48364,1.48344,1.48352,32100000.0
2005-08-16 01:20:00,1.48368,1.48376,1.48322,1.48371,40100000.0
2005-08-16 01:21:00,1.48345,1.48375,1.48345,1.4836,44600000.0
2005-08-16 01:22:00,1.4837,1.48384,1.48359,1.48368,37800000.0
2005-08-16 01:23:00,1.4835,1.48358,1.48328,1.48328,56700000.0
2005-08-16 01:24:00,1.48362,1.4837,1.4835,1.48365,26500000.0
2005-08-16 01:25:00,1.48358,1.48386,1.48343,1.48376,55000000.0
2005-08-16 01:26:00,1.4837,1.48391,1.48366,1.48391,25600000.0
2005-08-16 01:27:00,1.48388,1.48412,1.48385,1.48412,31500000.0
2005-08-16 01:28:00,1.48401,1.48413,1.48364,1.4838,48600000.0
2005-08-16 01:29:00,1.48392,1.484,1.48392,1.48394,37600000.0
2005-08-16 01:30:00,1.48392,1.48392,1.48344,1.48379,82700000.0
2005-08-16 01:31:00,1.48372,1.48389,1.48368,1.48381,35400000.0
2005-08-16 01:32:00,1.48365,1.48372,1.48345,1.48362,25600000.0
2005-08-16 01:33:00,1.4837,1.4838,1.4836,1.48377,28400000.0
2005-08-16 01:34:00,1.48377,1.48377,1.4832,1.48352,37400000.0
2005-08-16 01:35:00,1.48353,1.48365,1.48327,1.48327,48200000.0
2005-08-16 01:36:00,1.48347,1.48368,1.4834,1.4834,30200000.0
2005-08-16 01:37:00,1.48338,1.48338,1.48295,1.48327,27800000.0
2005-08-16 01:38:00,1.48316,1.48335,1.483,1.483,30400000.0
2005-08-16 01:39:00,1.48306,1.48319,1.48269,1.48299,50300000.0
2005-08-16 01:40:00,1.48295,1.48309,1.48295,1.483,36400000.0
2005-08-16 01:41:00,1.48276,1.48302,1.48268,1.48284,68300000.0
2005-08-16 01:42:00,1.48274,1.48274,1.48228,1.48254,37600000.0
2005-08-16 01:43:00,1.48268,1.48287,1.48225,1.4827,36800000.0
2005-08-16 01:44:00,1.48279,1.48279,1.48241,1.48266,20800000.0
2005-08-16 01:45:00,1.48268,1.48268,1.48245,1.48253,71100001.0
2005-08-16 01:46:00,1.48253,1.48273,1.48243,1.48252,38300000.0
2005-08-16 01:47:00,1.48257,1.48275,1.4824,1.4824,41100000.0
2005-08-16 01:48:00,1.48253,1.48263,1.48218,1.48218,29600000.0
2005-08-16 01:49:00,1.48265,1.48276,1.48204,1.48248,39000000.0
2005-08-16 01:50:00,1.48241,1.48259,1.48204,1.48255,36700000.0
2005-08-16 01:51:00,1.48248,1.48248,1.48217,1.48217,39800000.0
2005-08-16 01:52:00,1.48236,1.48241,1.48216,1.48216,46100000.0
2005-08-16 01:53:00,1.48235,1.48252,1.48229,1.48229,44200000.0
2005-08-16 01:54:00,1.4822,1.4822,1.4822,1.4822,47200000.0
2005-08-16 01:55:00,1.4823,1.4823,1.4822,1.4823,47200000.0
2005-08-16 01:56:00,1.48229,1.48246,1.48219,1.48222,47200000.0
2005-08-16 01:57:00,1.48239,1.48253,1.48234,1.4825,47800001.0
2005-08-16 01:58:00,1.48233,1.48233,1.48196,1.48198,22800000.0
2005-08-16 01:59:00,1.48228,1.48231,1.48211,1.48222,54000000.0
2005-08-16 02:00:00,1.48181,1.48214,1.48181,1.4819,35400000.0
2005-08-16 02:01:00,1.48155,1.48155,1.48134,1.48145,48000000.0
2005-08-16 02:02:00,1.4814,1.48185,1.48138,1.48183,85400000.0
2005-08-16 02:03:00,1.48199,1.48212,1.48191,1.48203,79900000.0
2005-08-16 02:04:00,1.48202,1.4822,1.48202,1.48218,67200000.0
2005-08-16 02:05:00,1.48212,1.48224,1.48212,1.48222,66400000.0
2005-08-16 02:06:00,1.48248,1.48257,1.48222,1.48257,81800001.0
2005-08-16 02:07:00,1.48253,1.48253,1.48209,1.48238,206900000.0
2005-08-16 02:08:00,1.48233,1.48235,1.48228,1.48228,66800000.0
2005-08-16 02:09:00,1.48216,1.48222,1.48168,1.48168,156900000.0
2005-08-16 02:10:00,1.48138,1.48176,1.48116,1.48117,134800000.0
2005-08-16 02:11:00,1.48077,1.48103,1.48077,1.48102,41200000.0
2005-08-16 02:12:00,1.48109,1.48127,1.48109,1.48125,37000000.0
2005-08-16 02:13:00,1.48128,1.4814,1.48128,1.4814,39600000.0
2005-08-16 02:14:00,1.48144,1.48153,1.48118,1.48153,160000000.0
2005-08-16 02:15:00,1.48156,1.48162,1.48137,1.48144,249200001.0
2005-08-16 02:16:00,1.48162,1.48173,1.48131,1.48145,68700001.0
2005-08-16 02:17:00,1.48093,1.48132,1.48055,1.48055,270100002.0
2005-08-16 02:18:00,1.48093,1.48115,1.48052,1.48105,27800000.0
2005-08-16 02:19:00,1.48112,1.48133,1.48101,1.48111,33400000.0
2005-08-16 02:20:00,1.48121,1.48144,1.48113,1.48127,70000001.0
2005-08-16 02:21:00,1.48101,1.48117,1.48094,1.48104,60600000.0
2005-08-16 02:22:00,1.48075,1.48075,1.48059,1.48059,20800000.0
2005-08-16 02:23:00,1.48078,1.48093,1.48072,1.48072,42800000.0
2005-08-16 02:24:00,1.48066,1.48084,1.48059,1.48082,28200000.0
2005-08-16 02:25:00,1.48087,1.48103,1.48078,1.48085,120500000.0
2005-08-16 02:26:00,1.4808,1.48155,1.4808,1.48147,76400000.0
2005-08-16 02:27:00,1.48131,1.48131,1.48106,1.48106,53300000.0
2005-08-16 02:28:00,1.48093,1.48107,1.48089,1.48096,43600000.0
2005-08-16 02:29:00,1.48131,1.48141,1.48107,1.48122,42100000.0
2005-08-16 02:30:00,1.48141,1.48141,1.48114,1.48125,43700000.0
2005-08-16 02:31:00,1.48102,1.48112,1.48092,1.48095,49600001.0
2005-08-16 02:32:00,1.48116,1.48131,1.48101,1.48113,39600000.0
2005-08-16 02:33:00,1.48067,1.48072,1.48055,1.48065,245600000.0
2005-08-16 02:34:00,1.48119,1.48143,1.48112,1.48143,56200000.0
2005-08-16 02:35:00,1.48149,1.48153,1.48108,1.48117,79700000.0
2005-08-16 02:36:00,1.4814,1.48143,1.48122,1.48131,35000000.0
2005-08-16 02:37:00,1.48097,1.48103,1.48083,1.48083,85200000.0
2005-08-16 02:38:00,1.48088,1.48091,1.48076,1.4809,47400000.0
2005-08-16 02:39:00,1.48101,1.48113,1.48099,1.48113,35200000.0
2005-08-16 02:40:00,1.48135,1.48165,1.48135,1.48151,39800000.0
2005-08-16 02:41:00,1.4815,1.48171,1.48145,1.48145,51400001.0
2005-08-16 02:42:00,1.4816,1.48172,1.4816,1.4817,28200000.0
2005-08-16 02:43:00,1.48158,1.48168,1.48152,1.48168,33800000.0
2005-08-16 02:44:00,1.48166,1.48176,1.48149,1.48169,48200000.0
2005-08-16 02:45:00,1.48104,1.48116,1.48103,1.48109,54700001.0
2005-08-16 02:46:00,1.4811,1.4812,1.48095,1.48109,160500001.0
2005-08-16 02:47:00,1.48165,1.48231,1.48145,1.48225,202100000.0
2005-08-16 02:48:00,1.48222,1.48244,1.48217,1.48237,115700001.0
2005-08-16 02:49:00,1.4822,1.48233,1.48185,1.48194,63400000.0
2005-08-16 02:50:00,1.48219,1.4824,1.48193,1.48227,114700000.0
2005-08-16 02:51:00,1.48192,1.48202,1.48177,1.48194,89700001.0
2005-08-16 02:52:00,1.48213,1.48213,1.48187,1.48187,54500000.0
2005-08-16 02:53:00,1.48182,1.48182,1.48139,1.48156,23200000.0
2005-08-16 02:54:00,1.48166,1.48181,1.48156,1.48156,32600000.0
2005-08-16 02:55:00,1.48178,1.482,1.48145,1.48154,30800000.0
2005-08-16 02:56:00,1.48136,1.48141,1.48107,1.48141,67000000.0
2005-08-16 02:57:00,1.48152,1.48152,1.48093,1.48093,34200000.0
2005-08-16 02:58:00,1.48083,1.48083,1.47999,1.4806,81000000.0
2005-08-16 02:59:00,1.48081,1.48093,1.48075,1.4808,47400000.0
2005-08-16 03:00:00,1.48064,1.48071,1.48048,1.48063,114600000.0
2005-08-16 03:01:00,1.48041,1.48061,1.48041,1.48056,36000000.0
2005-08-16 03:02:00,1.48058,1.48061,1.48038,1.48061,52000000.0
2005-08-16 03:03:00,1.48066,1.48066,1.48037,1.48039,44800000.0
2005-08-16 03:04:00,1.4803,1.48059,1.48015,1.48021,44400000.0
2005-08-16 03:05:00,1.48011,1.48025,1.48006,1.48022,57200000.0
2005-08-16 03:06:00,1.48039,1.48049,1.48029,1.48034,47600000.0
2005-08-16 03:07:00,1.47992,1.48043,1.47983,1.48043,132600000.0
2005-08-16 03:08:00,1.48027,1.48027,1.47986,1.47992,61200000.0
2005-08-16 03:09:00,1.48035,1.48065,1.48013,1.48065,39100000.0
2005-08-16 03:10:00,1.48027,1.48073,1.48027,1.48073,15600000.0
2005-08-16 03:11:00,1.4804,1.48047,1.48031,1.48031,49400000.0
2005-08-16 03:12:00,1.48068,1.48068,1.4803,1.48055,34800000.0
2005-08-16 03:13:00,1.48027,1.48094,1.48027,1.48094,31400000.0
2005-08-16 03:14:00,1.48088,1.48114,1.48034,1.48114,46700000.0
2005-08-16 03:15:00,1.48084,1.48144,1.48084,1.48129,36800000.0
2005-08-16 03:16:00,1.48115,1.48125,1.48077,1.48109,19800000.0
2005-08-16 03:17:00,1.48087,1.48095,1.48034,1.48095,31800000.0
2005-08-16 03:19:00,1.48082,1.48082,1.4804,1.4806,33000000.0
2005-08-16 03:20:00,1.48012,1.48077,1.48012,1.48077,44300000.0
2005-08-16 03:21:00,1.4805,1.4805,1.48002,1.48002,35400000.0
2005-08-16 03:22:00,1.47996,1.48015,1.47991,1.48009,75600000.0
2005-08-16 03:23:00,1.48018,1.48032,1.4801,1.48018,69200000.0
2005-08-16 03:24:00,1.48016,1.48016,1.4797,1.48001,62800001.0
2005-08-16 03:25:00,1.48045,1.48045,1.47995,1.48022,44800000.0
2005-08-16 03:26:00,1.4801,1.48025,1.48003,1.48023,125400000.0
2005-08-16 03:27:00,1.48032,1.48043,1.48024,1.48035,90300000.0
2005-08-16 03:28:00,1.48021,1.48021,1.47983,1.47989,43100000.0
2005-08-16 03:29:00,1.47988,1.48004,1.47988,1.47988,51800000.0
2005-08-16 03:30:00,1.47987,1.47998,1.47973,1.47998,59400000.0
2005-08-16 03:31:00,1.47994,1.4803,1.47991,1.48029,40000000.0
2005-08-16 03:32:00,1.48012,1.48062,1.48012,1.48052,26000000.0
2005-08-16 03:33:00,1.48035,1.48038,1.47994,1.47994,44800000.0
2005-08-16 03:34:00,1.48001,1.48005,1.47968,1.47976,23200000.0
2005-08-16 03:35:00,1.47994,1.48005,1.47984,1.47996,72600000.0
2005-08-16 03:36:00,1.48004,1.48045,1.47984,1.48042,52700000.0
2005-08-16 03:37:00,1.48038,1.48043,1.48008,1.48038,51600001.0
2005-08-16 03:38:00,1.4805,1.48113,1.4805,1.48091,35800000.0
2005-08-16 03:39:00,1.48075,1.48101,1.48067,1.48067,91000001.0
2005-08-16 03:40:00,1.48136,1.48196,1.48136,1.48166,150100001.0
2005-08-16 03:41:00,1.48154,1.48176,1.4809,1.48176,66800000.0
2005-08-16 03:42:00,1.48212,1.4826,1.48212,1.48247,81500000.0
2005-08-16 03:43:00,1.4824,1.48248,1.48238,1.48248,35100000.0
2005-08-16 03:44:00,1.48227,1.48241,1.48217,1.48223,32800000.0
2005-08-16 03:45:00,1.48238,1.48329,1.48238,1.48329,35200000.0
2005-08-16 03:46:00,1.48306,1.48337,1.48296,1.48296,41800000.0
2005-08-16 03:47:00,1.4832,1.48366,1.4832,1.48343,29800000.0
2005-08-16 03:48:00,1.48383,1.48408,1.48374,1.48405,31300000.0
2005-08-16 03:49:00,1.48386,1.48386,1.48306,1.48306,39800000.0
2005-08-16 03:50:00,1.48376,1.48394,1.48361,1.48369,75400000.0
2005-08-16 03:51:00,1.48381,1.48387,1.48366,1.48366,48700000.0
2005-08-16 03:52:00,1.48366,1.48369,1.48333,1.48333,91600000.0
2005-08-16 03:53:00,1.48315,1.48319,1.48281,1.48302,80100001.0
2005-08-16 03:54:00,1.48304,1.48349,1.4829,1.48322,30200000.0
2005-08-16 03:55:00,1.48372,1.48374,1.48353,1.48366,40100000.0
2005-08-16 03:56:00,1.48348,1.48361,1.4834,1.4834,20000000.0
2005-08-16 03:57:00,1.48303,1.48336,1.48303,1.48326,137500000.0
2005-08-16 03:58:00,1.48321,1.4843,1.48303,1.48339,218300000.0
2005-08-16 03:59:00,1.48384,1.48417,1.48384,1.48417,154000001.0
2005-08-16 04:00:00,1.48415,1.48415,1.48386,1.48386,93900000.0
2005-08-16 04:01:00,1.48395,1.48446,1.48395,1.48431,139300000.0
2005-08-16 04:02:00,1.4842,1.4842,1.48375,1.48375,111200001.0
2005-08-16 04:03:00,1.48394,1.48394,1.48371,1.48394,107400000.0
2005-08-16 04:04:00,1.48376,1.48381,1.48365,1.48369,136200000.0
2005-08-16 04:05:00,1.48351,1.48407,1.48345,1.48407,211400001.0
2005-08-16 04:06:00,1.48377,1.48437,1.48377,1.48377,100300000.0
2005-08-16 04:07:00,1.48378,1.48378,1.48346,1.48347,176800000.0
2005-08-16 04:08:00,1.48379,1.48384,1.48379,1.48379,16300000.0
2005-08-16 04:09:00,1.48386,1.48386,1.48357,1.48373,40000000.0
2005-08-16 04:10:00,1.48364,1.48371,1.48341,1.48361,103600001.0
2005-08-16 04:11:00,1.48365,1.484,1.48354,1.48361,39000000.0
2005-08-16 04:12:00,1.48354,1.48376,1.48354,1.48368,95000000.0
2005-08-16 04:13:00,1.48367,1.48381,1.48363,1.48364,78500000.0
2005-08-16 04:14:00,1.48367,1.48375,1.48362,1.48375,78800000.0
2005-08-16 04:15:00,1.48368,1.48395,1.48368,1.48392,107300002.0
2005-08-16 04:16:00,1.48394,1.48405,1.48369,1.48386,88600000.0
2005-08-16 04:17:00,1.48399,1.48407,1.48393,1.48401,27200000.0
2005-08-16 04:18:00,1.48394,1.48413,1.48382,1.48388,115400000.0
2005-08-16 04:19:00,1.48386,1.48398,1.48386,1.4839,61400000.0
2005-08-16 04:20:00,1.48386,1.4841,1.48376,1.48376,167000001.0
2005-08-16 04:21:00,1.48373,1.48383,1.48373,1.48373,51400000.0
2005-08-16 04:22:00,1.48362,1.48408,1.48342,1.48408,44700000.0
2005-08-16 04:23:00,1.48365,1.48379,1.48365,1.48374,23200000.0
2005-08-16 04:24:00,1.48364,1.48386,1.48364,1.48378,170800000.0
2005-08-16 04:25:00,1.48383,1.48435,1.48375,1.4841,192500000.0
2005-08-16 04:26:00,1.48418,1.48418,1.4839,1.48396,123500001.0
2005-08-16 04:27:00,1.48403,1.48411,1.48393,1.48399,40600000.0
2005-08-16 04:28:00,1.4841,1.48423,1.48401,1.48409,77100001.0
2005-08-16 04:29:00,1.48394,1.48442,1.48394,1.48429,81800000.0
2005-08-16 04:30:00,1.48396,1.4843,1.48386,1.48426,83000000.0
2005-08-16 04:31:00,1.48414,1.48414,1.4838,1.48408,32000000.0
2005-08-16 04:32:00,1.48404,1.48404,1.48388,1.48396,23000000.0
2005-08-16 04:33:00,1.48387,1.48392,1.4837,1.48389,64700000.0
2005-08-16 04:34:00,1.48393,1.48401,1.48388,1.48391,32600000.0
2005-08-16 04:35:00,1.48375,1.48379,1.48364,1.48364,56800001.0
2005-08-16 04:37:00,1.48379,1.48402,1.48352,1.48379,132100001.0
2005-08-16 04:38:00,1.48381,1.48397,1.48379,1.48397,54800000.0
2005-08-16 04:39:00,1.48384,1.48399,1.48384,1.48387,73500000.0
2005-08-16 04:40:00,1.48384,1.48411,1.48384,1.48411,38300000.0
2005-08-16 04:41:00,1.4839,1.48415,1.4839,1.48395,54500000.0
2005-08-16 04:42:00,1.48396,1.4841,1.48394,1.48399,66000000.0
2005-08-16 04:43:00,1.48379,1.48379,1.48351,1.48351,45200000.0
2005-08-16 04:44:00,1.48342,1.48396,1.48336,1.48396,41400000.0
2005-08-16 04:45:00,1.48391,1.48391,1.48345,1.48371,47800000.0
2005-08-16 04:46:00,1.48347,1.48354,1.48345,1.48348,46800000.0
2005-08-16 04:47:00,1.48351,1.48394,1.48349,1.48394,67200000.0
2005-08-16 04:48:00,1.48356,1.48384,1.48356,1.48377,74900000.0
2005-08-16 04:49:00,1.48385,1.48411,1.48363,1.48363,70700000.0
2005-08-16 04:50:00,1.48403,1.48415,1.48397,1.48412,54700000.0
2005-08-16 04:51:00,1.48399,1.48405,1.48399,1.484,19700000.0
2005-08-16 04:52:00,1.48406,1.48447,1.484,1.48443,37300000.0
2005-08-16 04:53:00,1.48435,1.48464,1.48421,1.48437,46400000.0
2005-08-16 04:54:00,1.4842,1.4844,1.48413,1.48413,50600000.0
2005-08-16 04:55:00,1.48446,1.48473,1.48425,1.48473,51100000.0
2005-08-16 04:56:00,1.48441,1.48452,1.48427,1.48434,35400000.0
2005-08-16 04:57:00,1.48398,1.48444,1.48392,1.48394,43300000.0
2005-08-16 04:58:00,1.48394,1.48446,1.48391,1.48436,45300001.0
2005-08-16 04:59:00,1.48407,1.48427,1.48399,1.48407,116000001.0
2005-08-16 05:00:00,1.48454,1.48464,1.48447,1.48448,47800000.0
2005-08-16 05:01:00,1.48435,1.4846,1.48435,1.4846,49800000.0
2005-08-16 05:02:00,1.48447,1.48455,1.48426,1.48449,36100000.0
2005-08-16 05:03:00,1.48429,1.48454,1.48424,1.48431,132200000.0
2005-08-16 05:04:00,1.48436,1.48455,1.4843,1.48453,191000000.0
2005-08-16 05:05:00,1.48468,1.48468,1.48453,1.48458,179600000.0
2005-08-16 05:06:00,1.48463,1.48471,1.48453,1.4847,199800000.0
2005-08-16 05:07:00,1.48467,1.48511,1.48466,1.48479,245400000.0
2005-08-16 05:08:00,1.48494,1.48494,1.48468,1.48472,303200000.0
2005-08-16 05:09:00,1.48463,1.48495,1.4846,1.48463,202500000.0
2005-08-16 05:10:00,1.48468,1.48482,1.4846,1.48468,201800002.0
2005-08-16 05:11:00,1.48461,1.48474,1.48453,1.48456,139400000.0
2005-08-16 05:12:00,1.4845,1.4845,1.48434,1.48437,117100000.0
2005-08-16 05:13:00,1.48441,1.48466,1.48441,1.48446,179500001.0
2005-08-16 05:14:00,1.48443,1.48454,1.48441,1.4845,223300000.0
2005-08-16 05:15:00,1.48462,1.48468,1.48449,1.48466,27800000.0
2005-08-16 05:16:00,1.48432,1.48444,1.48424,1.48434,197100000.0
2005-08-16 05:17:00,1.48478,1.48485,1.48456,1.48466,134700000.0
2005-08-16 05:18:00,1.48471,1.48471,1.48446,1.48461,270700001.0
2005-08-16 05:19:00,1.48433,1.48467,1.48433,1.48445,247700000.0
2005-08-16 05:20:00,1.48454,1.48469,1.48449,1.48459,257900000.0
2005-08-16 05:21:00,1.48449,1.48486,1.4844,1.48459,377200002.0
2005-08-16 05:22:00,1.48457,1.48464,1.48449,1.48454,213100000.0
2005-08-16 05:23:00,1.48449,1.48462,1.48449,1.48457,114200000.0
2005-08-16 05:24:00,1.48458,1.48468,1.48454,1.48461,221300000.0
2005-08-16 05:25:00,1.48484,1.48509,1.48474,1.48478,223600002.0
2005-08-16 05:26:00,1.48476,1.48479,1.48466,1.48469,109800000.0
2005-08-16 05:27:00,1.48486,1.48486,1.48446,1.48465,151500000.0
2005-08-16 05:28:00,1.48459,1.48463,1.48429,1.48451,211000000.0
2005-08-16 05:29:00,1.48444,1.48454,1.48426,1.48434,267100002.0
2005-08-16 05:30:00,1.48422,1.48451,1.48416,1.48416,170100000.0
2005-08-16 05:31:00,1.48423,1.48477,1.48423,1.48438,83200000.0
2005-08-16 05:32:00,1.48446,1.48462,1.48437,1.48438,164000000.0
2005-08-16 05:33:00,1.48422,1.48422,1.484,1.48412,225300001.0
2005-08-16 05:34:00,1.48402,1.48436,1.48388,1.48411,234400000.0
2005-08-16 05:35:00,1.48428,1.48446,1.48423,1.48446,18200000.0
2005-08-16 05:36:00,1.48426,1.48442,1.48424,1.48429,189900001.0
2005-08-16 05:37:00,1.48429,1.48439,1.48424,1.48429,218500001.0
2005-08-16 05:38:00,1.48434,1.48454,1.48432,1.48449,131600000.0
2005-08-16 05:39:00,1.48446,1.48452,1.48432,1.48439,165200000.0
2005-08-16 05:40:00,1.48418,1.48446,1.48408,1.48428,256100002.0
2005-08-16 05:41:00,1.48395,1.48404,1.48329,1.48362,93200000.0
2005-08-16 05:42:00,1.48359,1.48364,1.48344,1.48349,191000001.0
2005-08-16 05:43:00,1.4835,1.48353,1.48339,1.48344,54200000.0
2005-08-16 05:44:00,1.48355,1.48392,1.4835,1.48373,122700000.0
2005-08-16 05:45:00,1.48378,1.48397,1.48372,1.48378,151000000.0
2005-08-16 05:46:00,1.48387,1.48408,1.48387,1.48407,179400000.0
2005-08-16 05:47:00,1.48412,1.48417,1.48397,1.48414,210300000.0
2005-08-16 05:48:00,1.48394,1.4842,1.4838,1.48395,262000001.0
2005-08-16 05:49:00,1.48395,1.4841,1.48375,1.48375,185500000.0
2005-08-16 05:50:00,1.48385,1.48433,1.48382,1.48384,270800000.0
2005-08-16 05:51:00,1.48396,1.48396,1.4837,1.48372,157400000.0
2005-08-16 05:52:00,1.48369,1.48399,1.48361,1.48399,188500000.0
2005-08-16 05:53:00,1.48388,1.48398,1.48373,1.48373,118100000.0
2005-08-16 05:54:00,1.48383,1.484,1.48368,1.48393,199700000.0
2005-08-16 05:55:00,1.4838,1.48389,1.48359,1.48367,190600000.0
2005-08-16 05:56:00,1.48366,1.48375,1.4835,1.48352,105000000.0
2005-08-16 05:57:00,1.48353,1.48366,1.48353,1.48354,205300000.0
2005-08-16 05:58:00,1.48347,1.48352,1.48335,1.48335,159200001.0
2005-08-16 05:59:00,1.48347,1.48347,1.48329,1.48332,61500000.0
2005-08-16 06:00:00,1.48339,1.48362,1.48339,1.48362,231900000.0
2005-08-16 06:01:00,1.48384,1.48397,1.48378,1.48381,172700002.0
2005-08-16 06:02:00,1.4837,1.48403,1.4837,1.48391,257300001.0
2005-08-16 06:03:00,1.48393,1.48407,1.48384,1.48404,56700000.0
2005-08-16 06:04:00,1.48388,1.48388,1.48368,1.48388,142600000.0
2005-08-16 06:05:00,1.48397,1.48417,1.48395,1.48403,407400001.0
2005-08-16 06:06:00,1.48414,1.48449,1.48414,1.48441,75200000.0
2005-08-16 06:07:00,1.48447,1.4845,1.48425,1.48445,268900000.0
2005-08-16 06:08:00,1.48427,1.48447,1.48425,1.48435,527200001.0
2005-08-16 06:09:00,1.48433,1.4846,1.48425,1.4844,431000001.0
2005-08-16 06:10:00,1.48443,1.48448,1.48423,1.48424,288300000.0
2005-08-16 06:11:00,1.48438,1.48445,1.48427,1.48437,464900001.0
2005-08-16 06:12:00,1.48435,1.48463,1.48429,1.48434,273100001.0
2005-08-16 06:13:00,1.48389,1.48436,1.48389,1.48412,340600001.0
2005-08-16 06:14:00,1.48426,1.48426,1.48393,1.48399,353800000.0
2005-08-16 06:15:00,1.48398,1.48405,1.48388,1.48401,156800000.0
2005-08-16 06:16:00,1.48401,1.48408,1.4839,1.48408,219700000.0
2005-08-16 06:17:00,1.4839,1.48408,1.4839,1.48398,148400000.0
2005-08-16 06:18:00,1.48405,1.48429,1.48405,1.48412,245500000.0
2005-08-16 06:19:00,1.48403,1.48431,1.48403,1.48431,148800000.0
2005-08-16 06:20:00,1.48422,1.48437,1.48412,1.48415,258000000.0
2005-08-16 06:21:00,1.48427,1.48435,1.48415,1.48427,292000002.0
2005-08-16 06:22:00,1.48426,1.48451,1.48424,1.48437,252800001.0
2005-08-16 06:23:00,1.48426,1.48444,1.48424,1.48437,283800000.0
2005-08-16 06:24:00,1.48454,1.48498,1.48454,1.48488,310500000.0
2005-08-16 06:25:00,1.485,1.48509,1.48498,1.485,255100002.0
2005-08-16 06:26:00,1.48494,1.48513,1.4849,1.48494,269300000.0
2005-08-16 06:27:00,1.48494,1.48515,1.4849,1.485,339700001.0
2005-08-16 06:28:00,1.48501,1.48505,1.48469,1.48505,330800001.0
2005-08-16 06:29:00,1.48512,1.48521,1.48496,1.48506,92600000.0
2005-08-16 06:30:00,1.48478,1.48503,1.48476,1.48495,249400002.0
2005-08-16 06:31:00,1.48501,1.48506,1.48484,1.4849,204600002.0
2005-08-16 06:32:00,1.48491,1.48505,1.48491,1.485,139600000.0
2005-08-16 06:33:00,1.48501,1.48513,1.48493,1.485,240100000.0
2005-08-16 06:34:00,1.48503,1.48507,1.48484,1.48507,210900001.0
2005-08-16 06:35:00,1.48484,1.48516,1.48484,1.48494,153700000.0
2005-08-16 06:36:00,1.48495,1.48505,1.48495,1.48495,79200001.0
2005-08-16 06:37:00,1.48491,1.48498,1.4846,1.48482,180400000.0
2005-08-16 06:38:00,1.48488,1.48508,1.48486,1.48495,107000000.0
2005-08-16 06:39:00,1.48524,1.4853,1.4851,1.48516,41800000.0
2005-08-16 06:40:00,1.4851,1.48517,1.48492,1.48514,104400000.0
2005-08-16 06:41:00,1.48509,1.48532,1.48509,1.48532,201400000.0
2005-08-16 06:42:00,1.48554,1.48577,1.48546,1.48554,285900000.0
2005-08-16 06:43:00,1.48547,1.48561,1.48543,1.48551,136600000.0
2005-08-16 06:44:00,1.48548,1.48548,1.48516,1.48519,310300000.0
2005-08-16 06:45:00,1.48523,1.48536,1.48515,1.48536,274800000.0
2005-08-16 06:46:00,1.48534,1.48541,1.48527,1.48534,231500000.0
2005-08-16 06:47:00,1.48534,1.48542,1.48524,1.48537,261800001.0
2005-08-16 06:48:00,1.48521,1.48544,1.48519,1.48534,35400000.0
2005-08-16 06:49:00,1.48529,1.48554,1.48521,1.48531,256100001.0
2005-08-16 06:50:00,1.48529,1.4854,1.48516,1.48519,42300000.0
2005-08-16 06:51:00,1.48544,1.48544,1.48495,1.48528,32600000.0
2005-08-16 06:52:00,1.48519,1.48533,1.48512,1.48513,247800003.0
2005-08-16 06:53:00,1.48513,1.4854,1.48513,1.4852,244900002.0
2005-08-16 06:54:00,1.48517,1.48553,1.4849,1.48522,444700000.0
2005-08-16 06:55:00,1.48518,1.48528,1.48508,1.4852,353000002.0
2005-08-16 06:56:00,1.48533,1.48533,1.48523,1.48523,44900000.0
2005-08-16 06:57:00,1.48528,1.48533,1.48525,1.48526,97800000.0
2005-08-16 06:58:00,1.48517,1.4852,1.485,1.48518,238700003.0
2005-08-16 06:59:00,1.48515,1.48536,1.48508,1.48518,310800000.0
2005-08-16 07:00:00,1.48516,1.48516,1.48496,1.48496,133000000.0
2005-08-16 07:01:00,1.48489,1.48518,1.48488,1.48518,308200000.0
2005-08-16 07:02:00,1.48498,1.48513,1.48488,1.48498,395900001.0
2005-08-16 07:03:00,1.48515,1.48525,1.4851,1.48523,167600000.0
2005-08-16 07:04:00,1.48516,1.48539,1.48512,1.48524,313900001.0
2005-08-16 07:05:00,1.48538,1.48543,1.4853,1.48536,105400000.0
2005-08-16 07:06:00,1.48529,1.48542,1.48519,1.48536,212700000.0
2005-08-16 07:07:00,1.48543,1.48551,1.48528,1.48539,197500001.0
2005-08-16 07:08:00,1.48536,1.48539,1.48515,1.48523,274900001.0
2005-08-16 07:09:00,1.48526,1.48542,1.48517,1.48517,219200000.0
2005-08-16 07:10:00,1.48525,1.48527,1.485,1.48501,408500000.0
2005-08-16 07:11:00,1.48502,1.48502,1.48473,1.48486,406600003.0
2005-08-16 07:12:00,1.48478,1.48503,1.48473,1.48488,351500003.0
2005-08-16 07:13:00,1.48481,1.4849,1.48471,1.48481,238100000.0
2005-08-16 07:14:00,1.48479,1.48486,1.48471,1.48476,503100000.0
2005-08-16 07:15:00,1.48496,1.48497,1.4847,1.48497,269300000.0
2005-08-16 07:16:00,1.48477,1.4848,1.4846,1.48467,206900001.0
2005-08-16 07:17:00,1.48458,1.48474,1.48443,1.48443,209900000.0
2005-08-16 07:18:00,1.48439,1.48465,1.48432,1.48465,424100001.0
2005-08-16 07:19:00,1.48464,1.48471,1.48442,1.48451,312500000.0
2005-08-16 07:20:00,1.48456,1.48457,1.48429,1.48441,442500002.0
2005-08-16 07:21:00,1.48432,1.48459,1.48418,1.48429,274800001.0
2005-08-16 07:22:00,1.48432,1.48449,1.48427,1.4844,320200000.0
2005-08-16 07:23:00,1.48447,1.48463,1.4843,1.48454,449400001.0
2005-08-16 07:24:00,1.48447,1.48455,1.48431,1.48435,378500000.0
2005-08-16 07:25:00,1.48422,1.48432,1.48407,1.48427,317900001.0
2005-08-16 07:26:00,1.48427,1.4845,1.4842,1.48438,244600000.0
2005-08-16 07:27:00,1.4844,1.48451,1.48426,1.48448,187500001.0
2005-08-16 07:28:00,1.4846,1.4846,1.4846,1.4846,243500000.0
2005-08-16 07:29:00,1.48442,1.4846,1.48435,1.48435,243500000.0
2005-08-16 07:30:00,1.48445,1.48479,1.48445,1.48479,475400001.0
2005-08-16 07:31:00,1.48476,1.48494,1.48473,1.48489,264900001.0
2005-08-16 07:32:00,1.48486,1.48486,1.48455,1.48466,533200001.0
2005-08-16 07:33:00,1.48455,1.4847,1.48445,1.48457,408400001.0
2005-08-16 07:34:00,1.48462,1.48465,1.48441,1.48448,264400000.0
2005-08-16 07:35:00,1.48448,1.4847,1.48448,1.48461,258400000.0
2005-08-16 07:36:00,1.48464,1.4848,1.48455,1.4848,385500001.0
2005-08-16 07:37:00,1.48485,1.48499,1.48473,1.48478,216900000.0
2005-08-16 07:38:00,1.48479,1.48497,1.48479,1.48492,35600000.0
2005-08-16 07:39:00,1.48482,1.48492,1.48472,1.48492,415200001.0
2005-08-16 07:40:00,1.48491,1.48514,1.48482,1.48485,306200000.0
2005-08-16 07:41:00,1.48492,1.48514,1.48486,1.48502,612000003.0
2005-08-16 07:42:00,1.48486,1.48487,1.48465,1.48476,267100000.0
2005-08-16 07:43:00,1.48471,1.48487,1.48464,1.48476,215000000.0
2005-08-16 07:44:00,1.48477,1.48479,1.48464,1.48469,382900000.0
2005-08-16 07:45:00,1.48479,1.48527,1.48479,1.485,380000002.0
2005-08-16 07:46:00,1.48489,1.48504,1.48474,1.48477,427400000.0
2005-08-16 07:47:00,1.48479,1.48506,1.48461,1.48465,636200003.0
2005-08-16 07:48:00,1.48461,1.48482,1.4845,1.48452,684700002.0
2005-08-16 07:49:00,1.48466,1.48481,1.48453,1.48473,670100002.0
2005-08-16 07:50:00,1.4848,1.48512,1.48471,1.48486,622900003.0
2005-08-16 07:51:00,1.48496,1.48496,1.48456,1.48471,589700001.0
2005-08-16 07:52:00,1.48465,1.48468,1.48446,1.48455,399900001.0
2005-08-16 07:53:00,1.48449,1.48465,1.48427,1.48436,523300000.0
2005-08-16 07:54:00,1.48414,1.48424,1.48399,1.48403,336500001.0
2005-08-16 07:55:00,1.48399,1.48437,1.48399,1.48431,415200001.0
2005-08-16 07:56:00,1.48432,1.48452,1.48422,1.48439,619800001.0
2005-08-16 07:57:00,1.48437,1.48452,1.48417,1.48426,566800003.0
2005-08-16 07:58:00,1.48428,1.48448,1.48412,1.48413,705100001.0
2005-08-16 07:59:00,1.48424,1.48436,1.48408,1.48412,499200002.0
2005-08-16 08:00:00,1.48419,1.48528,1.48404,1.48528,395000000.0
2005-08-16 08:01:00,1.48496,1.48538,1.48488,1.48498,487200002.0
2005-08-16 08:02:00,1.4848,1.4849,1.48334,1.48334,253200000.0
2005-08-16 08:03:00,1.48331,1.48486,1.48313,1.4846,449800001.0
2005-08-16 08:04:00,1.48471,1.48494,1.4846,1.48492,375100001.0
2005-08-16 08:05:00,1.485,1.48511,1.48467,1.48483,316400001.0
2005-08-16 08:06:00,1.48519,1.48545,1.48496,1.48517,753200005.0
2005-08-16 08:07:00,1.48525,1.48548,1.485,1.48536,494400002.0
2005-08-16 08:08:00,1.48542,1.48543,1.48516,1.48516,329300000.0
2005-08-16 08:09:00,1.48508,1.48517,1.48465,1.48505,546200000.0
2005-08-16 08:10:00,1.48507,1.48532,1.48468,1.48482,526500000.0
2005-08-16 08:11:00,1.48303,1.48459,1.48303,1.48459,280500000.0
2005-08-16 08:12:00,1.48472,1.48505,1.48472,1.48505,487300002.0
2005-08-16 08:13:00,1.48501,1.48527,1.48501,1.4852,218800000.0
2005-08-16 08:14:00,1.48492,1.48511,1.48486,1.48486,94500000.0
2005-08-16 08:15:00,1.48469,1.48507,1.48469,1.48502,253600001.0
2005-08-16 08:16:00,1.48515,1.4852,1.485,1.48502,233700000.0
2005-08-16 08:17:00,1.48507,1.48526,1.48465,1.48465,292600001.0
2005-08-16 08:18:00,1.48484,1.48499,1.48484,1.48496,182700001.0
2005-08-16 08:19:00,1.48518,1.48574,1.48518,1.48574,295900000.0
2005-08-16 08:20:00,1.48574,1.48588,1.48569,1.48572,290800001.0
2005-08-16 08:21:00,1.48558,1.48582,1.48542,1.48556,532200000.0
2005-08-16 08:22:00,1.4855,1.48572,1.48542,1.48562,292400000.0
2005-08-16 08:23:00,1.48565,1.48593,1.48559,1.48565,256100000.0
2005-08-16 08:24:00,1.48579,1.486,1.48529,1.48552,454500003.0
2005-08-16 08:25:00,1.48545,1.4855,1.48508,1.48534,575700001.0
2005-08-16 08:26:00,1.48542,1.48547,1.4852,1.48547,331000000.0
2005-08-16 08:27:00,1.48573,1.48573,1.48542,1.48545,390800001.0
2005-08-16 08:28:00,1.48546,1.48623,1.48546,1.48623,573400000.0
2005-08-16 08:29:00,1.48638,1.48658,1.48619,1.48623,448400001.0
2005-08-16 08:30:00,1.4861,1.48628,1.48597,1.48617,460700000.0
2005-08-16 08:31:00,1.48618,1.4863,1.48602,1.48608,295600000.0
2005-08-16 08:32:00,1.48605,1.48628,1.48595,1.48623,286500001.0
2005-08-16 08:33:00,1.48629,1.48635,1.48619,1.48624,172000001.0
2005-08-16 08:34:00,1.4862,1.48626,1.48603,1.48605,607000000.0
2005-08-16 08:35:00,1.48613,1.48632,1.48608,1.48613,535900001.0
2005-08-16 08:36:00,1.48591,1.48631,1.48578,1.48619,376200000.0
2005-08-16 08:37:00,1.48631,1.48652,1.48626,1.48632,282500000.0
2005-08-16 08:38:00,1.48626,1.48636,1.48612,1.48628,321000001.0
2005-08-16 08:39:00,1.48623,1.48634,1.48602,1.48616,527400001.0
2005-08-16 08:40:00,1.48602,1.48632,1.48577,1.48577,338200000.0
2005-08-16 08:41:00,1.48597,1.48599,1.48561,1.48595,519400003.0
2005-08-16 08:42:00,1.48604,1.4863,1.48596,1.48598,480700001.0
2005-08-16 08:43:00,1.4861,1.48628,1.48595,1.486,262500000.0
2005-08-16 08:44:00,1.48589,1.48597,1.4857,1.48577,479500001.0
2005-08-16 08:45:00,1.48532,1.48561,1.48515,1.48544,629600001.0
2005-08-16 08:46:00,1.48572,1.48611,1.48562,1.48577,700200001.0
2005-08-16 08:47:00,1.48573,1.48576,1.48552,1.48559,537600001.0
2005-08-16 08:48:00,1.48562,1.48594,1.48559,1.4857,363300001.0
2005-08-16 08:49:00,1.48572,1.48592,1.48565,1.4858,566000001.0
2005-08-16 08:50:00,1.48595,1.48595,1.48565,1.48589,524200001.0
2005-08-16 08:51:00,1.48585,1.48599,1.48552,1.48567,568200002.0
2005-08-16 08:52:00,1.48573,1.48615,1.48563,1.48594,603600002.0
2005-08-16 08:53:00,1.48611,1.48616,1.48582,1.48595,541800002.0
2005-08-16 08:54:00,1.48593,1.48618,1.4859,1.48603,666700003.0
2005-08-16 08:55:00,1.48596,1.48597,1.48562,1.48568,633800001.0
2005-08-16 08:56:00,1.48564,1.48637,1.48564,1.48609,556000000.0
2005-08-16 08:57:00,1.48605,1.48621,1.48582,1.48587,461000001.0
2005-08-16 08:58:00,1.48589,1.48624,1.48581,1.48581,483300001.0
2005-08-16 08:59:00,1.48608,1.48618,1.4858,1.4858,368500001.0
2005-08-16 09:00:00,1.48586,1.4863,1.48586,1.48589,467100003.0
2005-08-16 09:01:00,1.48578,1.48583,1.48548,1.48552,344200001.0
2005-08-16 09:02:00,1.48532,1.48565,1.48522,1.48525,659800003.0
2005-08-16 09:03:00,1.48542,1.48564,1.48535,1.48542,606300004.0
2005-08-16 09:04:00,1.48552,1.48556,1.48511,1.48525,560000000.0
2005-08-16 09:05:00,1.48516,1.4854,1.48503,1.48534,655400006.0
2005-08-16 09:06:00,1.48516,1.4853,1.48486,1.4852,613800001.0
2005-08-16 09:07:00,1.48518,1.48545,1.48518,1.48529,387000000.0
2005-08-16 09:08:00,1.48528,1.48528,1.48512,1.48515,222200001.0
2005-08-16 09:09:00,1.48525,1.48554,1.48522,1.4855,270800000.0
2005-08-16 09:10:00,1.48555,1.4859,1.48552,1.48578,352500002.0
2005-08-16 09:11:00,1.48559,1.48559,1.48455,1.48455,567200003.0
2005-08-16 09:12:00,1.48464,1.48478,1.48438,1.48449,408100000.0
2005-08-16 09:13:00,1.4847,1.48493,1.48463,1.48469,565700003.0
2005-08-16 09:14:00,1.48462,1.48462,1.48421,1.48444,301300000.0
2005-08-16 09:15:00,1.4844,1.48441,1.48398,1.48421,461700001.0
2005-08-16 09:16:00,1.48398,1.48414,1.48374,1.48402,566400001.0
2005-08-16 09:17:00,1.48401,1.48419,1.48397,1.48419,521000000.0
2005-08-16 09:18:00,1.48416,1.4847,1.48416,1.4847,198900000.0
2005-08-16 09:19:00,1.48479,1.4848,1.48448,1.48451,498700001.0
2005-08-16 09:20:00,1.48428,1.48451,1.48418,1.48434,297600001.0
2005-08-16 09:21:00,1.48442,1.4846,1.48431,1.48456,338000001.0
2005-08-16 09:22:00,1.48448,1.48478,1.48448,1.48476,320900000.0
2005-08-16 09:23:00,1.48492,1.48494,1.48471,1.48486,365500000.0
2005-08-16 09:24:00,1.48485,1.48488,1.48445,1.48463,305500000.0
2005-08-16 09:25:00,1.48456,1.48463,1.48416,1.48463,421400001.0
2005-08-16 09:26:00,1.48468,1.48511,1.48458,1.48482,512800000.0
2005-08-16 09:27:00,1.48477,1.48494,1.48455,1.48466,395700001.0
2005-08-16 09:28:00,1.48465,1.48487,1.48455,1.48479,535100006.0
2005-08-16 09:29:00,1.48498,1.48519,1.48473,1.48485,480400003.0
2005-08-16 09:30:00,1.48478,1.48498,1.48453,1.48462,673100000.0
2005-08-16 09:31:00,1.48502,1.48539,1.48502,1.48511,350000000.0
2005-08-16 09:32:00,1.48508,1.48513,1.48479,1.48513,400900000.0
2005-08-16 09:33:00,1.48513,1.48534,1.48512,1.48517,270500000.0
2005-08-16 09:34:00,1.48528,1.48528,1.48496,1.48525,393300000.0
2005-08-16 09:35:00,1.48519,1.4854,1.48517,1.48528,238000000.0
2005-08-16 09:36:00,1.48522,1.48551,1.48502,1.48532,405800000.0
2005-08-16 09:37:00,1.48523,1.48533,1.48491,1.48526,418100000.0
2005-08-16 09:38:00,1.48515,1.48533,1.4851,1.4851,483800001.0
2005-08-16 09:39:00,1.48515,1.48531,1.48511,1.48521,367100000.0
2005-08-16 09:40:00,1.48511,1.48536,1.48507,1.48518,464200003.0
2005-08-16 09:41:00,1.48524,1.48536,1.48502,1.48528,432400001.0
2005-08-16 09:42:00,1.48542,1.48563,1.48531,1.48537,494400001.0
2005-08-16 09:43:00,1.4855,1.48568,1.48543,1.48555,280100001.0
2005-08-16 09:44:00,1.48563,1.48586,1.48553,1.48563,397400000.0
2005-08-16 09:45:00,1.48578,1.48593,1.4855,1.48593,604400001.0
2005-08-16 09:46:00,1.48596,1.486,1.48581,1.48589,328200000.0
2005-08-16 09:47:00,1.48581,1.48583,1.48549,1.48549,398200001.0
2005-08-16 09:48:00,1.48569,1.48594,1.48549,1.48579,338500000.0
2005-08-16 09:49:00,1.48582,1.48593,1.48547,1.48558,566100000.0
2005-08-16 09:50:00,1.48548,1.48601,1.48548,1.4858,420700000.0
2005-08-16 09:51:00,1.48565,1.48585,1.4855,1.48581,545100002.0
2005-08-16 09:52:00,1.48586,1.486,1.48576,1.48587,424600001.0
2005-08-16 09:53:00,1.48579,1.48598,1.48567,1.48571,345600000.0
2005-08-16 09:54:00,1.48564,1.48589,1.48556,1.48576,459600001.0
2005-08-16 09:55:00,1.48587,1.48631,1.48586,1.48619,597300001.0
2005-08-16 09:56:00,1.48613,1.4862,1.48604,1.48607,352800001.0
2005-08-16 09:57:00,1.48601,1.48601,1.48576,1.48576,600000000.0
2005-08-16 09:58:00,1.48577,1.48598,1.48557,1.48569,720700000.0
2005-08-16 09:59:00,1.48574,1.48588,1.48544,1.4858,686700003.0
2005-08-16 10:00:00,1.48565,1.48577,1.48548,1.48548,220800000.0
2005-08-16 10:01:00,1.48568,1.48577,1.48535,1.48554,612400003.0
2005-08-16 10:02:00,1.48506,1.48568,1.48506,1.48558,573600002.0
2005-08-16 10:03:00,1.48551,1.48556,1.48516,1.48551,417400001.0
2005-08-16 10:04:00,1.48538,1.48539,1.48488,1.48488,388000000.0
2005-08-16 10:05:00,1.48442,1.48464,1.48437,1.48443,377800000.0
2005-08-16 10:06:00,1.48452,1.48476,1.48432,1.4847,480400000.0
2005-08-16 10:07:00,1.48455,1.48473,1.48443,1.48458,589600002.0
2005-08-16 10:08:00,1.48449,1.48474,1.48444,1.48455,510100003.0
2005-08-16 10:09:00,1.48459,1.48459,1.48424,1.48459,507000000.0
2005-08-16 10:10:00,1.4846,1.48467,1.48455,1.48463,368700002.0
2005-08-16 10:11:00,1.48453,1.4846,1.48443,1.48458,400000002.0
2005-08-16 10:13:00,1.48468,1.48485,1.48463,1.48481,489800002.0
2005-08-16 10:14:00,1.48514,1.48534,1.48481,1.48512,542700000.0
2005-08-16 10:15:00,1.48523,1.48523,1.48498,1.485,364200000.0
2005-08-16 10:16:00,1.48497,1.485,1.48473,1.48494,483000002.0
2005-08-16 10:17:00,1.48498,1.48522,1.48478,1.48482,312500000.0
2005-08-16 10:18:00,1.48469,1.48508,1.48469,1.48502,466400001.0
2005-08-16 10:19:00,1.48501,1.48513,1.48474,1.48482,398600001.0
2005-08-16 10:20:00,1.4847,1.4847,1.48414,1.48425,508200001.0
2005-08-16 10:21:00,1.4842,1.48435,1.48406,1.48413,394400001.0
2005-08-16 10:22:00,1.48412,1.4843,1.48404,1.48427,330500001.0
2005-08-16 10:23:00,1.4841,1.48439,1.48406,1.48412,517700002.0
2005-08-16 10:24:00,1.48424,1.48424,1.48396,1.4841,391200001.0
2005-08-16 10:25:00,1.48428,1.4843,1.48402,1.4842,363500000.0
2005-08-16 10:26:00,1.4842,1.48433,1.48386,1.48414,569200001.0
2005-08-16 10:27:00,1.48415,1.48415,1.48383,1.4841,419100001.0
2005-08-16 10:28:00,1.48409,1.4841,1.48373,1.48394,665300001.0
2005-08-16 10:29:00,1.48402,1.48402,1.4838,1.4839,482900002.0
2005-08-16 10:30:00,1.4838,1.48407,1.48358,1.4836,653200000.0
2005-08-16 10:31:00,1.48314,1.48343,1.48278,1.48309,531100000.0
2005-08-16 10:32:00,1.48309,1.48336,1.48288,1.48288,539100001.0
2005-08-16 10:33:00,1.48299,1.48305,1.48255,1.48285,502100001.0
2005-08-16 10:34:00,1.48282,1.48287,1.48244,1.48287,377700000.0
2005-08-16 10:35:00,1.48288,1.48298,1.48274,1.48274,474800000.0
2005-08-16 10:36:00,1.48282,1.48316,1.48274,1.48293,506600001.0
2005-08-16 10:37:00,1.48274,1.48274,1.48208,1.48225,554500002.0
2005-08-16 10:38:00,1.48212,1.48212,1.48138,1.48192,459600003.0
2005-08-16 10:39:00,1.48192,1.48196,1.48145,1.48145,477500004.0
2005-08-16 10:40:00,1.48142,1.48183,1.48142,1.48178,372400001.0
2005-08-16 10:41:00,1.48194,1.48212,1.48165,1.48187,713500003.0
2005-08-16 10:42:00,1.48186,1.48193,1.4816,1.48193,361300000.0
2005-08-16 10:43:00,1.48179,1.48205,1.48171,1.48174,404500000.0
2005-08-16 10:44:00,1.48213,1.48226,1.48188,1.48213,605600002.0
2005-08-16 10:45:00,1.48218,1.48227,1.48198,1.48215,518900000.0
2005-08-16 10:46:00,1.48191,1.48193,1.4817,1.48171,268600000.0
2005-08-16 10:47:00,1.48169,1.48198,1.48169,1.48174,437700001.0
2005-08-16 10:48:00,1.482,1.48252,1.48188,1.48252,522900000.0
2005-08-16 10:49:00,1.48269,1.48277,1.4824,1.48246,366100000.0
2005-08-16 10:50:00,1.48249,1.48278,1.48236,1.48269,490900000.0
2005-08-16 10:51:00,1.48217,1.48251,1.4821,1.4824,517400001.0
2005-08-16 10:52:00,1.48253,1.48272,1.48239,1.48267,284900000.0
2005-08-16 10:53:00,1.48236,1.48256,1.4822,1.4822,425700000.0
2005-08-16 10:54:00,1.48224,1.48246,1.48214,1.48244,447600000.0
2005-08-16 10:55:00,1.48254,1.4828,1.48248,1.48263,493700000.0
2005-08-16 10:56:00,1.48274,1.48299,1.48262,1.48288,512900001.0
2005-08-16 10:57:00,1.48297,1.4831,1.4828,1.48299,383900000.0
2005-08-16 10:58:00,1.48301,1.48311,1.48281,1.48296,443000000.0
2005-08-16 10:59:00,1.48285,1.48331,1.48283,1.48303,865100003.0
2005-08-16 11:00:00,1.48323,1.48335,1.48306,1.48313,501900002.0
2005-08-16 11:01:00,1.4828,1.48309,1.48279,1.48293,567200000.0
2005-08-16 11:02:00,1.48292,1.48315,1.48287,1.48292,636900003.0
2005-08-16 11:03:00,1.48292,1.4832,1.48279,1.4832,247100001.0
2005-08-16 11:04:00,1.48322,1.48322,1.48283,1.48284,633100002.0
2005-08-16 11:05:00,1.4829,1.48306,1.4827,1.48285,442700000.0
2005-08-16 11:06:00,1.48282,1.4829,1.48261,1.48271,602800003.0
2005-08-16 11:07:00,1.48247,1.48266,1.4823,1.4823,265900001.0
2005-08-16 11:08:00,1.48253,1.48265,1.48243,1.48247,327400000.0
2005-08-16 11:09:00,1.48239,1.48266,1.48235,1.48247,535200002.0
2005-08-16 11:10:00,1.4825,1.4827,1.48243,1.48256,478900000.0
2005-08-16 11:11:00,1.4825,1.48284,1.48246,1.48261,564600000.0
2005-08-16 11:12:00,1.48249,1.48276,1.48242,1.48256,576700001.0
2005-08-16 11:13:00,1.4825,1.4825,1.48231,1.48242,402200002.0
2005-08-16 11:14:00,1.48218,1.48226,1.48199,1.48217,487700002.0
2005-08-16 11:15:00,1.48221,1.48245,1.48207,1.48229,494800001.0
2005-08-16 11:16:00,1.48248,1.48252,1.48219,1.48252,454600000.0
2005-08-16 11:17:00,1.48242,1.48242,1.48163,1.4818,429500000.0
2005-08-16 11:18:00,1.48174,1.48191,1.48159,1.48181,362700000.0
2005-08-16 11:19:00,1.48142,1.48166,1.48114,1.48124,356500000.0
2005-08-16 11:20:00,1.48113,1.48147,1.48078,1.48091,571000000.0
2005-08-16 11:21:00,1.48094,1.48101,1.48067,1.48085,543000001.0
2005-08-16 11:22:00,1.48042,1.48054,1.47997,1.48054,582300001.0
2005-08-16 11:23:00,1.48063,1.48132,1.4806,1.48084,500300001.0
2005-08-16 11:24:00,1.48106,1.48113,1.48087,1.48102,445500000.0
2005-08-16 11:25:00,1.48095,1.48104,1.48081,1.48096,450700001.0
2005-08-16 11:26:00,1.4809,1.48119,1.48088,1.48105,564000001.0
2005-08-16 11:27:00,1.48106,1.48106,1.4803,1.4803,538400001.0
2005-08-16 11:28:00,1.48043,1.48072,1.48038,1.48067,390800000.0
2005-08-16 11:29:00,1.48069,1.48073,1.48045,1.48059,492800002.0
2005-08-16 11:30:00,1.48064,1.48085,1.48058,1.48058,431600000.0
2005-08-16 11:31:00,1.48047,1.4808,1.4804,1.48068,544900001.0
2005-08-16 11:32:00,1.4807,1.48085,1.48045,1.48064,447100001.0
2005-08-16 11:33:00,1.48066,1.48079,1.48058,1.48064,498700000.0
2005-08-16 11:34:00,1.48068,1.48088,1.48054,1.48057,573600000.0
2005-08-16 11:35:00,1.48081,1.48107,1.48072,1.48093,501900002.0
2005-08-16 11:36:00,1.48056,1.48076,1.48032,1.48036,491800001.0
2005-08-16 11:37:00,1.48037,1.4807,1.48036,1.48053,478900002.0
2005-08-16 11:38:00,1.48057,1.48068,1.48046,1.48059,585600003.0
2005-08-16 11:39:00,1.48088,1.48102,1.48069,1.48076,670400001.0
2005-08-16 11:40:00,1.48081,1.48081,1.48052,1.48058,679200003.0
2005-08-16 11:41:00,1.48041,1.48061,1.48019,1.48041,709200002.0
2005-08-16 11:42:00,1.48042,1.48059,1.48027,1.48046,589700000.0
2005-08-16 11:43:00,1.48057,1.48079,1.48047,1.48049,548700001.0
2005-08-16 11:44:00,1.48063,1.48093,1.48059,1.48068,725500004.0
2005-08-16 11:45:00,1.48087,1.48087,1.48044,1.48081,562500000.0
2005-08-16 11:46:00,1.48087,1.48118,1.48087,1.48118,520400001.0
2005-08-16 11:47:00,1.48119,1.48146,1.48107,1.48139,459400001.0
2005-08-16 11:48:00,1.48124,1.48146,1.48112,1.48146,538100000.0
2005-08-16 11:49:00,1.48163,1.48196,1.48146,1.48169,434600000.0
2005-08-16 11:50:00,1.48182,1.48235,1.48168,1.4823,399800000.0
2005-08-16 11:51:00,1.48222,1.48235,1.48217,1.48219,154100000.0
2005-08-16 11:52:00,1.4821,1.48234,1.48206,1.48209,228000001.0
2005-08-16 11:53:00,1.48213,1.48232,1.48207,1.48218,232400000.0
2005-08-16 11:54:00,1.48218,1.48236,1.48211,1.48225,355600000.0
2005-08-16 11:55:00,1.48235,1.4824,1.48222,1.4823,459200002.0
2005-08-16 11:56:00,1.48236,1.48265,1.48232,1.48255,407300000.0
2005-08-16 11:57:00,1.48267,1.48277,1.48242,1.48262,495400000.0
2005-08-16 11:58:00,1.48283,1.48304,1.48273,1.48277,446300000.0
2005-08-16 11:59:00,1.48281,1.48296,1.48268,1.48276,488700005.0
2005-08-16 12:00:00,1.48286,1.48302,1.48267,1.48279,530800001.0
2005-08-16 12:01:00,1.48279,1.48299,1.48267,1.48267,450900002.0
2005-08-16 12:02:00,1.4825,1.48265,1.48245,1.48258,362700001.0
2005-08-16 12:03:00,1.48277,1.48279,1.48262,1.48277,340900000.0
2005-08-16 12:04:00,1.48293,1.48304,1.48274,1.4828,407000000.0
2005-08-16 12:05:00,1.48284,1.48286,1.48264,1.48269,370200000.0
2005-08-16 12:06:00,1.48315,1.48347,1.48293,1.48295,365900000.0
2005-08-16 12:07:00,1.48295,1.48325,1.48293,1.48318,367600003.0
2005-08-16 12:08:00,1.4831,1.48317,1.48282,1.48294,512300001.0
2005-08-16 12:09:00,1.48296,1.48301,1.48276,1.48291,376100000.0
2005-08-16 12:10:00,1.48293,1.48305,1.48276,1.48305,337100000.0
2005-08-16 12:11:00,1.48303,1.48329,1.48294,1.48324,227000002.0
2005-08-16 12:12:00,1.48322,1.48322,1.48259,1.48303,201900000.0
2005-08-16 12:13:00,1.48303,1.48303,1.48264,1.483,526300000.0
2005-08-16 12:14:00,1.48301,1.48301,1.48254,1.48284,615900003.0
2005-08-16 12:15:00,1.48263,1.48287,1.48252,1.4826,312400000.0
2005-08-16 12:16:00,1.4825,1.48263,1.4824,1.48258,472500004.0
2005-08-16 12:17:00,1.48265,1.48266,1.48255,1.48264,214300000.0
2005-08-16 12:18:00,1.48268,1.48271,1.48239,1.48262,311200000.0
2005-08-16 12:19:00,1.48283,1.4829,1.48264,1.48274,443500000.0
2005-08-16 12:20:00,1.48272,1.48281,1.48254,1.48266,529800001.0
2005-08-16 12:21:00,1.48262,1.48279,1.48258,1.48264,353200000.0
2005-08-16 12:22:00,1.48263,1.48264,1.48238,1.48243,279800000.0
2005-08-16 12:23:00,1.48237,1.48269,1.48236,1.48253,402600001.0
2005-08-16 12:24:00,1.48231,1.48286,1.48231,1.48267,591600000.0
2005-08-16 12:25:00,1.4829,1.48304,1.48266,1.48277,369700000.0
2005-08-16 12:26:00,1.4827,1.48301,1.48268,1.48286,480200001.0
2005-08-16 12:27:00,1.48307,1.48326,1.483,1.48302,463800001.0
2005-08-16 12:28:00,1.48296,1.4832,1.48288,1.48312,529000000.0
2005-08-16 12:29:00,1.48307,1.48324,1.48293,1.4832,646800001.0
2005-08-16 12:30:00,1.48325,1.48349,1.48318,1.48339,620300000.0
2005-08-16 12:31:00,1.48344,1.48344,1.48145,1.48309,662000004.0
2005-08-16 12:32:00,1.48327,1.48344,1.4831,1.4832,668600002.0
2005-08-16 12:33:00,1.48335,1.48337,1.48316,1.48325,36800000.0
2005-08-16 12:34:00,1.48318,1.48341,1.48303,1.48316,597600002.0
2005-08-16 12:35:00,1.48339,1.48366,1.48329,1.48356,606500000.0
2005-08-16 12:36:00,1.48357,1.48381,1.48352,1.48373,418800000.0
2005-08-16 12:37:00,1.48382,1.48386,1.48366,1.4837,513300003.0
2005-08-16 12:38:00,1.48382,1.48407,1.48371,1.48374,679500002.0
2005-08-16 12:39:00,1.48357,1.48357,1.48324,1.48324,477700000.0
2005-08-16 12:40:00,1.48323,1.48341,1.48314,1.48341,560200001.0
2005-08-16 12:41:00,1.48335,1.48343,1.48303,1.48303,240200000.0
2005-08-16 12:42:00,1.48309,1.48326,1.48297,1.48311,337800000.0
2005-08-16 12:43:00,1.48304,1.48304,1.48267,1.48284,528800002.0
2005-08-16 12:44:00,1.48289,1.48328,1.48281,1.48328,414300002.0
2005-08-16 12:45:00,1.48305,1.48327,1.48283,1.48301,419000001.0
2005-08-16 12:46:00,1.48298,1.48306,1.48293,1.48303,489700001.0
2005-08-16 12:47:00,1.48276,1.48279,1.48247,1.48247,351400001.0
2005-08-16 12:48:00,1.48254,1.48274,1.48228,1.48274,476200001.0
2005-08-16 12:49:00,1.48284,1.48288,1.48258,1.48258,453900001.0
2005-08-16 12:50:00,1.48262,1.48281,1.48248,1.48252,467300002.0
2005-08-16 12:51:00,1.48252,1.48287,1.48252,1.48262,431100002.0
2005-08-16 12:52:00,1.48259,1.48274,1.48249,1.48264,363600000.0
2005-08-16 12:53:00,1.48264,1.48271,1.4824,1.4824,246000000.0
2005-08-16 12:54:00,1.48227,1.48243,1.48213,1.48231,409700000.0
2005-08-16 12:55:00,1.48251,1.48266,1.4824,1.48251,443300001.0
2005-08-16 12:56:00,1.48251,1.48272,1.48242,1.48256,432000002.0
2005-08-16 12:57:00,1.48266,1.48304,1.48264,1.48296,519700000.0
2005-08-16 12:58:00,1.48309,1.48333,1.48302,1.48319,352500000.0
2005-08-16 12:59:00,1.48316,1.48329,1.48286,1.48287,690900000.0
2005-08-16 13:00:00,1.4829,1.48294,1.48251,1.48294,275800002.0
2005-08-16 13:01:00,1.48279,1.48284,1.48251,1.48255,330500001.0
2005-08-16 13:02:00,1.48252,1.48283,1.48238,1.48251,371100000.0
2005-08-16 13:03:00,1.48227,1.48274,1.48217,1.48252,469100002.0
2005-08-16 13:04:00,1.48256,1.48256,1.48205,1.48219,221800000.0
2005-08-16 13:05:00,1.48218,1.4822,1.48204,1.48206,179600002.0
2005-08-16 13:06:00,1.48221,1.48251,1.48205,1.48245,390800000.0
2005-08-16 13:07:00,1.48244,1.48266,1.48244,1.4826,284500000.0
2005-08-16 13:08:00,1.48255,1.48255,1.48217,1.48222,195100000.0
2005-08-16 13:09:00,1.48228,1.48233,1.48198,1.48202,327200001.0
2005-08-16 13:10:00,1.48198,1.48198,1.48181,1.48182,174900000.0
2005-08-16 13:11:00,1.4819,1.48214,1.4817,1.4818,442600000.0
2005-08-16 13:12:00,1.48163,1.48172,1.48156,1.48171,248100000.0
2005-08-16 13:13:00,1.48174,1.48183,1.48162,1.48166,308400001.0
2005-08-16 13:14:00,1.48159,1.4817,1.48144,1.48148,334700000.0
2005-08-16 13:15:00,1.48161,1.4819,1.48153,1.48174,448300001.0
2005-08-16 13:16:00,1.48156,1.48163,1.47936,1.48049,132000001.0
2005-08-16 13:17:00,1.48077,1.48077,1.48065,1.48065,98800000.0
2005-08-16 13:18:00,1.48069,1.48103,1.48065,1.48103,294200000.0
2005-08-16 13:19:00,1.48101,1.48172,1.48101,1.48172,300600000.0
2005-08-16 13:20:00,1.48178,1.48192,1.48167,1.48189,215100001.0
2005-08-16 13:21:00,1.48187,1.48187,1.4815,1.48162,183200001.0
2005-08-16 13:22:00,1.4816,1.48169,1.48151,1.48159,266700001.0
2005-08-16 13:23:00,1.48161,1.48181,1.4816,1.48176,263600001.0
2005-08-16 13:24:00,1.48168,1.48168,1.48159,1.48159,194800000.0
2005-08-16 13:25:00,1.48172,1.4819,1.4817,1.4818,141400000.0
2005-08-16 13:26:00,1.48203,1.48205,1.48178,1.48197,205500000.0
2005-08-16 13:27:00,1.48193,1.48204,1.48183,1.48185,304700000.0
2005-08-16 13:28:00,1.48186,1.48198,1.48176,1.48193,512700000.0
2005-08-16 13:29:00,1.48186,1.48209,1.48176,1.4819,613900000.0
2005-08-16 13:30:00,1.48198,1.48208,1.48181,1.482,499600001.0
2005-08-16 13:31:00,1.48197,1.48212,1.48176,1.48188,540500000.0
2005-08-16 13:32:00,1.48194,1.48229,1.48194,1.48221,185200000.0
2005-08-16 13:33:00,1.48215,1.48218,1.48178,1.4818,481100001.0
2005-08-16 13:34:00,1.48174,1.4819,1.48158,1.48179,328600000.0
2005-08-16 13:35:00,1.482,1.482,1.48169,1.48187,418000000.0
2005-08-16 13:36:00,1.48186,1.482,1.48172,1.48194,466200001.0
2005-08-16 13:37:00,1.48192,1.48212,1.48181,1.48181,502000004.0
2005-08-16 13:38:00,1.48179,1.482,1.48171,1.48172,400900002.0
2005-08-16 13:39:00,1.48167,1.48184,1.48163,1.48166,273900000.0
2005-08-16 13:40:00,1.48151,1.48187,1.48149,1.48158,403700001.0
2005-08-16 13:41:00,1.48184,1.48193,1.48168,1.48168,193600001.0
2005-08-16 13:42:00,1.48185,1.48196,1.48173,1.48173,159600000.0
2005-08-16 13:43:00,1.4817,1.48177,1.48167,1.48177,98200000.0
2005-08-16 13:44:00,1.48171,1.48175,1.48155,1.48169,263700001.0
2005-08-16 13:45:00,1.48167,1.48172,1.48135,1.48139,492200000.0
2005-08-16 13:46:00,1.48134,1.48153,1.48126,1.48141,426400001.0
2005-08-16 13:47:00,1.48138,1.48153,1.48115,1.48126,548000003.0
2005-08-16 13:48:00,1.48109,1.48109,1.48099,1.48104,308400002.0
2005-08-16 13:49:00,1.48109,1.48112,1.48099,1.48104,224600001.0
2005-08-16 13:50:00,1.48107,1.48124,1.48104,1.48118,321800000.0
2005-08-16 13:51:00,1.48123,1.4813,1.48115,1.48124,304700001.0
2005-08-16 13:52:00,1.48113,1.4814,1.4811,1.48135,455200001.0
2005-08-16 13:53:00,1.48106,1.48125,1.4809,1.48096,485500000.0
2005-08-16 13:54:00,1.48085,1.48126,1.4808,1.48126,358400000.0
2005-08-16 13:55:00,1.48112,1.48122,1.48097,1.48104,324200001.0
2005-08-16 13:56:00,1.48107,1.48127,1.48098,1.48126,430800002.0
2005-08-16 13:57:00,1.4813,1.48144,1.48117,1.48144,342600001.0
2005-08-16 13:58:00,1.48138,1.48145,1.48122,1.48136,208600001.0
2005-08-16 13:59:00,1.48126,1.48144,1.48102,1.48119,431000001.0
2005-08-16 14:00:00,1.48099,1.48099,1.4807,1.48094,283600000.0
2005-08-16 14:01:00,1.48109,1.48109,1.48083,1.48083,356500000.0
2005-08-16 14:02:00,1.48081,1.48085,1.48059,1.48059,301500003.0
2005-08-16 14:03:00,1.48061,1.48078,1.48055,1.48055,501500003.0
2005-08-16 14:04:00,1.48055,1.48073,1.48045,1.4805,390900001.0
2005-08-16 14:05:00,1.4809,1.4809,1.48048,1.48067,356800001.0
2005-08-16 14:06:00,1.48073,1.48086,1.48058,1.48065,326400000.0
2005-08-16 14:07:00,1.48082,1.48082,1.48047,1.48051,372700000.0
2005-08-16 14:08:00,1.48054,1.48072,1.48043,1.48043,395200001.0
2005-08-16 14:09:00,1.48033,1.48059,1.48032,1.48037,231500001.0
2005-08-16 14:10:00,1.48046,1.48065,1.48033,1.48049,269100000.0
2005-08-16 14:11:00,1.48047,1.48053,1.48015,1.48052,143300002.0
2005-08-16 14:12:00,1.48056,1.48071,1.48021,1.48032,223000000.0
2005-08-16 14:13:00,1.48028,1.48059,1.48026,1.48059,150100000.0
2005-08-16 14:14:00,1.48054,1.4807,1.48031,1.4807,199900000.0
2005-08-16 14:15:00,1.48083,1.4812,1.48075,1.48101,364100000.0
2005-08-16 14:16:00,1.48096,1.48107,1.48088,1.48102,196500000.0
2005-08-16 14:17:00,1.48102,1.48106,1.48075,1.48101,564000000.0
2005-08-16 14:18:00,1.48111,1.48117,1.48083,1.48091,340600000.0
2005-08-16 14:19:00,1.48083,1.48119,1.4808,1.48108,382900000.0
2005-08-16 14:20:00,1.48086,1.48086,1.48051,1.48053,212900001.0
2005-08-16 14:21:00,1.48015,1.48015,1.47954,1.47954,397200000.0
2005-08-16 14:22:00,1.47942,1.47945,1.4791,1.47936,647500002.0
2005-08-16 14:23:00,1.47975,1.4798,1.47946,1.47972,157000000.0
2005-08-16 14:24:00,1.47976,1.48,1.47958,1.47973,493800001.0
2005-08-16 14:25:00,1.4798,1.48018,1.47976,1.47989,554600001.0
2005-08-16 14:26:00,1.47986,1.47995,1.47972,1.47987,599100000.0
2005-08-16 14:27:00,1.48006,1.48043,1.47998,1.48016,432000001.0
2005-08-16 14:28:00,1.48014,1.48014,1.47956,1.47996,39800000.0
2005-08-16 14:29:00,1.47989,1.48008,1.47975,1.47995,49900000.0
2005-08-16 14:30:00,1.48016,1.48032,1.47951,1.48027,49200000.0
2005-08-16 14:31:00,1.47964,1.47964,1.47927,1.47945,34000000.0
2005-08-16 14:32:00,1.47951,1.47963,1.47874,1.4788,28200000.0
2005-08-16 14:33:00,1.47869,1.47869,1.4782,1.4782,22800000.0
2005-08-16 14:34:00,1.47813,1.47819,1.47771,1.47801,47200000.0
2005-08-16 14:35:00,1.47813,1.47813,1.47763,1.47798,32800000.0
2005-08-16 14:36:00,1.47795,1.47795,1.47718,1.47718,62300000.0
2005-08-16 14:37:00,1.47758,1.47784,1.47749,1.47777,41100000.0
2005-08-16 14:38:00,1.478,1.478,1.47751,1.47793,41400000.0
2005-08-16 14:39:00,1.47795,1.47819,1.47758,1.47819,52600000.0
2005-08-16 14:40:00,1.47826,1.47826,1.47777,1.47786,23000000.0
2005-08-16 14:41:00,1.47788,1.47822,1.47774,1.47815,41000000.0
2005-08-16 14:42:00,1.47789,1.47813,1.47731,1.47731,34400000.0
2005-08-16 14:43:00,1.47783,1.4781,1.47783,1.47792,49400000.0
2005-08-16 14:44:00,1.47783,1.47793,1.47728,1.47762,48000000.0
2005-08-16 14:45:00,1.47756,1.47779,1.47745,1.47756,52200000.0
2005-08-16 14:46:00,1.47772,1.47793,1.47749,1.47749,41600000.0
2005-08-16 14:47:00,1.47745,1.47751,1.47723,1.47743,50600000.0
2005-08-16 14:48:00,1.47749,1.47761,1.47724,1.47761,29000000.0
2005-08-16 14:49:00,1.47755,1.47805,1.47721,1.47779,64000000.0
2005-08-16 14:50:00,1.47738,1.47765,1.47735,1.47765,56800000.0
2005-08-16 14:51:00,1.47733,1.47743,1.47695,1.47712,41200000.0
2005-08-16 14:52:00,1.47678,1.47705,1.47666,1.47705,26400000.0
2005-08-16 14:53:00,1.47669,1.47694,1.47613,1.47666,30400000.0
2005-08-16 14:54:00,1.47691,1.47696,1.4765,1.4765,32000000.0
2005-08-16 14:55:00,1.47653,1.47653,1.47605,1.47618,37800000.0
2005-08-16 14:56:00,1.47624,1.47641,1.47607,1.47622,31100000.0
2005-08-16 14:57:00,1.47591,1.47636,1.47568,1.47634,33200000.0
2005-08-16 14:58:00,1.4758,1.47646,1.4758,1.47602,47000000.0
2005-08-16 14:59:00,1.47589,1.47639,1.47589,1.47616,37400000.0
2005-08-16 15:00:00,1.47628,1.47659,1.47602,1.47602,54400000.0
2005-08-16 15:01:00,1.47668,1.47668,1.47632,1.47633,33700000.0
2005-08-16 15:02:00,1.4767,1.4767,1.47646,1.47651,44400000.0
2005-08-16 15:03:00,1.47626,1.47654,1.47609,1.47627,30600000.0
2005-08-16 15:04:00,1.47621,1.47663,1.47621,1.47663,47400000.0
2005-08-16 15:05:00,1.47664,1.47674,1.47657,1.47657,26600000.0
2005-08-16 15:06:00,1.47669,1.47679,1.47635,1.47663,40200000.0
2005-08-16 15:07:00,1.47694,1.47694,1.47646,1.47657,35000000.0
2005-08-16 15:08:00,1.47646,1.47668,1.47646,1.47664,45200000.0
2005-08-16 15:09:00,1.47656,1.47658,1.47618,1.47658,38500000.0
2005-08-16 15:10:00,1.47642,1.47656,1.47635,1.47635,43200000.0
2005-08-16 15:11:00,1.47644,1.47657,1.47609,1.47609,23200000.0
2005-08-16 15:12:00,1.47617,1.47641,1.47601,1.47627,33700000.0
2005-08-16 15:13:00,1.47642,1.47643,1.47623,1.47643,37400000.0
2005-08-16 15:14:00,1.47612,1.47615,1.47594,1.47615,44700000.0
2005-08-16 15:15:00,1.47612,1.4768,1.47592,1.47644,44200000.0
2005-08-16 15:16:00,1.47632,1.47671,1.47616,1.47671,33400000.0
2005-08-16 15:17:00,1.47658,1.47699,1.47642,1.47654,55700000.0
2005-08-16 15:18:00,1.47633,1.47652,1.47609,1.47646,38800000.0
2005-08-16 15:19:00,1.47633,1.47648,1.47608,1.4762,21000000.0
2005-08-16 15:20:00,1.47632,1.47667,1.47628,1.47639,26400000.0
2005-08-16 15:21:00,1.47654,1.47711,1.47654,1.47711,27000000.0
2005-08-16 15:22:00,1.47725,1.47735,1.47699,1.4773,41600000.0
2005-08-16 15:23:00,1.47713,1.4772,1.47676,1.47698,41800001.0
2005-08-16 15:24:00,1.47696,1.47704,1.4767,1.47704,29600000.0
2005-08-16 15:25:00,1.47694,1.47725,1.47681,1.47701,32800000.0
2005-08-16 15:26:00,1.477,1.477,1.47641,1.47651,46300000.0
2005-08-16 15:27:00,1.47657,1.47682,1.4761,1.47614,30400000.0
2005-08-16 15:28:00,1.47598,1.47606,1.47568,1.47596,45400001.0
2005-08-16 15:29:00,1.47596,1.47597,1.47577,1.4758,55700000.0
2005-08-16 15:30:00,1.47592,1.47592,1.47544,1.47565,36400000.0
2005-08-16 15:31:00,1.47586,1.47589,1.47554,1.47567,40700000.0
2005-08-16 15:32:00,1.47604,1.47608,1.47549,1.47553,49700000.0
2005-08-16 15:33:00,1.47557,1.47557,1.47496,1.47535,47600000.0
2005-08-16 15:34:00,1.47543,1.47601,1.47543,1.47564,30800000.0
2005-08-16 15:35:00,1.47559,1.47612,1.47548,1.47583,29200000.0
2005-08-16 15:36:00,1.47597,1.47617,1.4758,1.4758,52000000.0
2005-08-16 15:37:00,1.47596,1.47597,1.47572,1.47593,52800000.0
2005-08-16 15:38:00,1.47589,1.47607,1.47585,1.47607,49400000.0
2005-08-16 15:39:00,1.47602,1.47602,1.47582,1.47601,30200000.0
2005-08-16 15:40:00,1.47623,1.47631,1.47594,1.47594,41600000.0
2005-08-16 15:41:00,1.47615,1.47615,1.47532,1.47568,45800001.0
2005-08-16 15:42:00,1.47557,1.47562,1.47512,1.47536,27800000.0
2005-08-16 15:43:00,1.47543,1.47575,1.47525,1.47575,41800000.0
2005-08-16 15:44:00,1.47576,1.47576,1.47528,1.47564,22600000.0
2005-08-16 15:45:00,1.47545,1.47563,1.47523,1.47556,38400000.0
2005-08-16 15:46:00,1.47571,1.47571,1.47557,1.47557,30100000.0
2005-08-16 15:47:00,1.47573,1.47601,1.47551,1.47601,45000000.0
2005-08-16 15:48:00,1.47609,1.47617,1.4758,1.47595,27000000.0
2005-08-16 15:49:00,1.47598,1.4762,1.47584,1.4762,55200000.0
2005-08-16 15:50:00,1.47616,1.47628,1.47601,1.47601,15400000.0
2005-08-16 15:51:00,1.47618,1.47624,1.47597,1.47602,30600000.0
2005-08-16 15:52:00,1.47622,1.47647,1.47621,1.47636,57200000.0
2005-08-16 15:53:00,1.47647,1.47662,1.47642,1.47653,39800001.0
2005-08-16 15:54:00,1.47661,1.47664,1.47647,1.4765,31500000.0
2005-08-16 15:55:00,1.47657,1.47676,1.47638,1.47647,48200001.0
2005-08-16 15:56:00,1.47642,1.4768,1.47624,1.47666,41100000.0
2005-08-16 15:57:00,1.47681,1.47717,1.47674,1.47674,29100000.0
2005-08-16 15:58:00,1.47722,1.47732,1.47701,1.47726,34200000.0
2005-08-16 15:59:00,1.47748,1.47748,1.47701,1.47701,26600000.0
2005-08-16 16:00:00,1.47713,1.47724,1.47688,1.47688,32800000.0
2005-08-16 16:01:00,1.47689,1.47729,1.47687,1.47729,38000000.0
2005-08-16 16:02:00,1.47727,1.47743,1.47712,1.47725,25800000.0
2005-08-16 16:03:00,1.47703,1.47703,1.47664,1.47688,64500001.0
2005-08-16 16:04:00,1.47681,1.477,1.47674,1.47697,52500000.0
2005-08-16 16:05:00,1.47707,1.47716,1.47651,1.47674,31000000.0
2005-08-16 16:06:00,1.4767,1.4767,1.47641,1.47641,39800000.0
2005-08-16 16:07:00,1.47655,1.4767,1.47647,1.47657,49400000.0
2005-08-16 16:08:00,1.47663,1.47674,1.47646,1.47662,47600000.0
2005-08-16 16:09:00,1.47656,1.47686,1.47656,1.47686,50800000.0
2005-08-16 16:10:00,1.47715,1.47741,1.47708,1.47733,40200000.0
2005-08-16 16:11:00,1.47705,1.47735,1.47696,1.47719,23400000.0
2005-08-16 16:12:00,1.47699,1.47712,1.47685,1.47706,40400000.0
2005-08-16 16:13:00,1.47669,1.47669,1.47616,1.47622,25400000.0
2005-08-16 16:14:00,1.47561,1.47609,1.47561,1.47609,27600000.0
2005-08-16 16:15:00,1.47594,1.47599,1.47571,1.47599,35200000.0
2005-08-16 16:16:00,1.4759,1.47598,1.47564,1.47597,35800000.0
2005-08-16 16:17:00,1.47587,1.47603,1.47581,1.47589,31900000.0
2005-08-16 16:18:00,1.47589,1.47608,1.47578,1.47608,49200000.0
2005-08-16 16:19:00,1.47635,1.47649,1.47612,1.47636,39200000.0
2005-08-16 16:20:00,1.47623,1.47641,1.4761,1.47611,53500000.0
2005-08-16 16:21:00,1.47626,1.47626,1.47581,1.47624,34000000.0
2005-08-16 16:22:00,1.47627,1.47631,1.47598,1.47628,54100000.0
2005-08-16 16:23:00,1.47638,1.47638,1.47606,1.47623,37600001.0
2005-08-16 16:24:00,1.47633,1.4764,1.47596,1.47601,28200000.0
2005-08-16 16:25:00,1.47617,1.47619,1.47567,1.47605,42000001.0
2005-08-16 16:26:00,1.4762,1.47628,1.47599,1.47614,50200000.0
2005-08-16 16:27:00,1.47617,1.47629,1.47606,1.47606,32800000.0
2005-08-16 16:28:00,1.47633,1.47641,1.47619,1.47635,47200000.0
2005-08-16 16:29:00,1.4764,1.4764,1.47618,1.47622,42400000.0
2005-08-16 16:30:00,1.4758,1.47603,1.47558,1.47564,37600000.0
2005-08-16 16:31:00,1.47578,1.47584,1.4756,1.47562,49000000.0
2005-08-16 16:32:00,1.47643,1.47643,1.47582,1.47626,46400001.0
2005-08-16 16:33:00,1.47627,1.47636,1.47619,1.47625,36000000.0
2005-08-16 16:34:00,1.47619,1.47652,1.47595,1.47625,45400000.0
2005-08-16 16:35:00,1.47642,1.47648,1.47608,1.47634,39200000.0
2005-08-16 16:36:00,1.47626,1.47639,1.47602,1.47625,34800000.0
2005-08-16 16:37:00,1.47626,1.47626,1.47594,1.4762,41100000.0
2005-08-16 16:38:00,1.47637,1.47691,1.47637,1.47678,48900000.0
2005-08-16 16:39:00,1.47702,1.47712,1.47688,1.47703,46400000.0
2005-08-16 16:40:00,1.47704,1.47704,1.47672,1.47691,35400000.0
2005-08-16 16:41:00,1.47641,1.47689,1.47641,1.47676,40400000.0
2005-08-16 16:42:00,1.47668,1.47676,1.47658,1.47666,28000000.0
2005-08-16 16:43:00,1.47654,1.47665,1.47654,1.47663,55000000.0
2005-08-16 16:44:00,1.47665,1.47683,1.47637,1.47683,65400001.0
2005-08-16 16:45:00,1.47669,1.47709,1.47663,1.47686,51800000.0
2005-08-16 16:46:00,1.47695,1.47695,1.47664,1.4769,63200001.0
2005-08-16 16:47:00,1.47695,1.47729,1.47695,1.47729,48200000.0
2005-08-16 16:48:00,1.47747,1.47774,1.47719,1.47773,42200000.0
2005-08-16 16:49:00,1.47778,1.4782,1.47759,1.47798,75400002.0
2005-08-16 16:50:00,1.4778,1.47782,1.47752,1.47752,57000000.0
2005-08-16 16:51:00,1.47755,1.47765,1.47727,1.47751,34000000.0
2005-08-16 16:52:00,1.47769,1.47769,1.47727,1.47732,45300000.0
2005-08-16 16:53:00,1.47735,1.47736,1.47712,1.47732,48200000.0
2005-08-16 16:54:00,1.47735,1.4774,1.47725,1.4774,40700000.0
2005-08-16 16:55:00,1.47718,1.47724,1.477,1.47721,24300000.0
2005-08-16 16:56:00,1.47721,1.47727,1.47704,1.4771,37000000.0
2005-08-16 16:57:00,1.47732,1.47745,1.47722,1.47736,31000000.0
2005-08-16 16:58:00,1.47727,1.47728,1.4769,1.4769,35000000.0
2005-08-16 16:59:00,1.47739,1.47857,1.47739,1.47857,43300000.0
2005-08-16 17:00:00,1.47809,1.47843,1.47774,1.47777,46400000.0
2005-08-16 17:01:00,1.47763,1.47795,1.47763,1.47774,46000000.0
2005-08-16 17:02:00,1.47736,1.47793,1.4769,1.47793,33400000.0
2005-08-16 17:03:00,1.4782,1.47849,1.47796,1.47849,37600000.0
2005-08-16 17:04:00,1.47883,1.47892,1.47853,1.47878,34400000.0
2005-08-16 17:05:00,1.47879,1.47939,1.47879,1.47934,22000000.0
2005-08-16 17:06:00,1.47906,1.47906,1.47872,1.47898,47600001.0
2005-08-16 17:07:00,1.47878,1.47878,1.47844,1.47848,44400000.0
2005-08-16 17:08:00,1.47845,1.47883,1.47845,1.47883,52700001.0
2005-08-16 17:09:00,1.47888,1.47888,1.4785,1.47872,38600000.0
2005-08-16 17:10:00,1.4784,1.47858,1.47837,1.47842,35100000.0
2005-08-16 17:11:00,1.47822,1.47852,1.47812,1.47852,24600000.0
2005-08-16 17:12:00,1.47854,1.47867,1.47854,1.47857,23200000.0
2005-08-16 17:13:00,1.4783,1.47837,1.4781,1.47837,53700000.0
2005-08-16 17:14:00,1.47818,1.47868,1.47818,1.4782,41400000.0
2005-08-16 17:15:00,1.47839,1.47862,1.47834,1.47848,37200000.0
2005-08-16 17:16:00,1.47845,1.47881,1.47837,1.47837,44700000.0
2005-08-16 17:17:00,1.47843,1.4786,1.47812,1.47849,45900000.0
2005-08-16 17:18:00,1.47868,1.4787,1.47842,1.4787,39500000.0
2005-08-16 17:19:00,1.47842,1.4786,1.47837,1.4786,25400000.0
2005-08-16 17:20:00,1.47862,1.47869,1.47834,1.47848,30800000.0
2005-08-16 17:21:00,1.47888,1.47902,1.47855,1.47902,45400000.0
2005-08-16 17:22:00,1.47874,1.47874,1.47852,1.4786,39600000.0
2005-08-16 17:23:00,1.47831,1.47866,1.47824,1.47833,36600000.0
2005-08-16 17:24:00,1.47832,1.47843,1.47813,1.47834,31800000.0
2005-08-16 17:25:00,1.47831,1.47865,1.47822,1.4785,35800000.0
2005-08-16 17:26:00,1.47845,1.47849,1.47827,1.47845,42600000.0
2005-08-16 17:27:00,1.47858,1.47866,1.4784,1.4784,30400000.0
2005-08-16 17:28:00,1.47875,1.4788,1.47863,1.47866,35000000.0
2005-08-16 17:29:00,1.47855,1.47882,1.47831,1.47879,42900000.0
2005-08-16 17:30:00,1.47889,1.47897,1.47856,1.47881,45400000.0
2005-08-16 17:31:00,1.47864,1.47896,1.47862,1.47881,19400000.0
2005-08-16 17:32:00,1.47869,1.47899,1.47869,1.47883,30700000.0
2005-08-16 17:33:00,1.47878,1.47895,1.47868,1.47886,49600000.0
2005-08-16 17:34:00,1.47888,1.47913,1.47888,1.47897,45600000.0
2005-08-16 17:35:00,1.47882,1.47905,1.47876,1.47885,37400000.0
2005-08-16 17:36:00,1.47883,1.47909,1.47853,1.47853,63000000.0
2005-08-16 17:37:00,1.47866,1.47866,1.47792,1.4786,83400002.0
2005-08-16 17:38:00,1.47845,1.47873,1.47831,1.47831,46200000.0
2005-08-16 17:39:00,1.47845,1.47855,1.47838,1.47847,23600000.0
2005-08-16 17:40:00,1.47831,1.4786,1.47831,1.47845,33000000.0
2005-08-16 17:41:00,1.47864,1.47867,1.4784,1.47845,33200000.0
2005-08-16 17:42:00,1.47811,1.47828,1.47769,1.47819,25900000.0
2005-08-16 17:43:00,1.47836,1.47851,1.47801,1.47835,49600000.0
2005-08-16 17:44:00,1.47837,1.47886,1.47837,1.47876,43600000.0
2005-08-16 17:45:00,1.47907,1.47912,1.47874,1.47885,46600000.0
2005-08-16 17:46:00,1.47888,1.47895,1.47869,1.47885,36600000.0
2005-08-16 17:47:00,1.47875,1.47944,1.47875,1.47906,42200000.0
2005-08-16 17:48:00,1.4791,1.47929,1.47884,1.47929,44700000.0
2005-08-16 17:49:00,1.47942,1.47948,1.47892,1.47934,32800000.0
2005-08-16 17:50:00,1.47947,1.47956,1.47938,1.47956,29200000.0
2005-08-16 17:51:00,1.47954,1.47965,1.47932,1.47937,36500000.0
2005-08-16 17:52:00,1.47931,1.47931,1.47907,1.47907,27800000.0
2005-08-16 17:53:00,1.47874,1.47874,1.47842,1.47855,23000000.0
2005-08-16 17:54:00,1.47849,1.47865,1.47784,1.47817,42800000.0
2005-08-16 17:55:00,1.47794,1.47823,1.4775,1.47823,51600001.0
2005-08-16 17:56:00,1.4782,1.4784,1.47794,1.47794,30800000.0
2005-08-16 17:57:00,1.47803,1.47824,1.47775,1.47791,47100000.0
2005-08-16 17:58:00,1.47779,1.47779,1.47728,1.47752,31800000.0
2005-08-16 17:59:00,1.47738,1.47742,1.47701,1.47701,37400000.0
2005-08-16 18:00:00,1.47713,1.47713,1.4764,1.47646,43300000.0
2005-08-16 18:01:00,1.47633,1.47703,1.47576,1.47698,43600000.0
2005-08-16 18:02:00,1.4771,1.47717,1.47696,1.47717,41000000.0
2005-08-16 18:03:00,1.47687,1.47742,1.47682,1.47696,37400000.0
2005-08-16 18:04:00,1.47729,1.47729,1.47708,1.47719,49000000.0
2005-08-16 18:05:00,1.47733,1.47734,1.47711,1.47722,27000000.0
2005-08-16 18:06:00,1.47717,1.47738,1.47692,1.47692,49000000.0
2005-08-16 18:07:00,1.47703,1.47703,1.47666,1.47677,57500000.0
2005-08-16 18:08:00,1.47652,1.47688,1.47647,1.47685,46300000.0
2005-08-16 18:09:00,1.47677,1.47713,1.47677,1.47698,35800000.0
2005-08-16 18:10:00,1.47694,1.47704,1.47678,1.47696,22000000.0
2005-08-16 18:11:00,1.47718,1.47725,1.47694,1.47706,48600000.0
2005-08-16 18:12:00,1.47691,1.47697,1.47661,1.47661,35200000.0
2005-08-16 18:13:00,1.47661,1.47689,1.47649,1.47666,34400000.0
2005-08-16 18:14:00,1.47614,1.47683,1.47614,1.47657,35200000.0
2005-08-16 18:15:00,1.47635,1.47656,1.47625,1.47625,35000000.0
2005-08-16 18:16:00,1.47639,1.47683,1.47639,1.47656,40100000.0
2005-08-16 18:17:00,1.47657,1.47678,1.47632,1.47659,39200000.0
2005-08-16 18:18:00,1.47676,1.47691,1.47664,1.47679,32200000.0
2005-08-16 18:19:00,1.47684,1.47684,1.47656,1.47664,22600000.0
2005-08-16 18:20:00,1.47666,1.47698,1.47666,1.47675,44200000.0
2005-08-16 18:21:00,1.47678,1.47679,1.47659,1.47665,45500000.0
2005-08-16 18:22:00,1.47673,1.4768,1.47659,1.47661,27800000.0
2005-08-16 18:23:00,1.47658,1.47682,1.47658,1.47679,42400000.0
2005-08-16 18:24:00,1.47705,1.47705,1.47687,1.4769,44300000.0
2005-08-16 18:25:00,1.47727,1.47745,1.47713,1.47727,40900000.0
2005-08-16 18:26:00,1.47735,1.47765,1.47735,1.47765,33600000.0
2005-08-16 18:27:00,1.47748,1.47748,1.47703,1.47736,55100000.0
2005-08-16 18:28:00,1.47741,1.4778,1.47741,1.47755,33200000.0
2005-08-16 18:29:00,1.47787,1.47802,1.47768,1.47795,28000000.0
2005-08-16 18:30:00,1.47798,1.47803,1.47785,1.47797,53200000.0
2005-08-16 18:31:00,1.47793,1.47809,1.47778,1.47803,27800000.0
2005-08-16 18:32:00,1.47802,1.47802,1.47768,1.47786,42400000.0
2005-08-16 18:33:00,1.478,1.478,1.47761,1.47771,60600001.0
2005-08-16 18:34:00,1.47775,1.47792,1.47769,1.47775,35200000.0
2005-08-16 18:35:00,1.47766,1.47766,1.47733,1.47759,36000000.0
2005-08-16 18:36:00,1.47728,1.47769,1.47728,1.47764,45500000.0
2005-08-16 18:37:00,1.47751,1.47766,1.47741,1.47766,35800000.0
2005-08-16 18:38:00,1.47749,1.47781,1.47739,1.47781,37600000.0
2005-08-16 18:39:00,1.47759,1.47781,1.47759,1.47774,45500000.0
2005-08-16 18:40:00,1.4776,1.47765,1.47738,1.47744,26400000.0
2005-08-16 18:41:00,1.4774,1.47768,1.4774,1.47768,27200000.0
2005-08-16 18:42:00,1.47768,1.47779,1.47749,1.47765,28700000.0
2005-08-16 18:43:00,1.47757,1.47777,1.47735,1.47742,24100000.0
2005-08-16 18:44:00,1.47749,1.478,1.47729,1.47745,49600000.0
2005-08-16 18:45:00,1.47764,1.47784,1.47754,1.47754,39600001.0
2005-08-16 18:46:00,1.47783,1.47814,1.47783,1.47809,30400000.0
2005-08-16 18:47:00,1.47828,1.47833,1.47816,1.47825,26800000.0
2005-08-16 18:48:00,1.47819,1.47831,1.47799,1.47806,33000000.0
2005-08-16 18:49:00,1.4781,1.47825,1.47802,1.47822,27200000.0
2005-08-16 18:50:00,1.47843,1.47849,1.47821,1.47841,31000000.0
2005-08-16 18:51:00,1.4783,1.47849,1.47825,1.4783,53200000.0
2005-08-16 18:52:00,1.47799,1.47837,1.47799,1.47833,25800000.0
2005-08-16 18:53:00,1.47845,1.4787,1.47845,1.47863,21600000.0
2005-08-16 18:54:00,1.47873,1.47878,1.47851,1.47878,32000000.0
2005-08-16 18:55:00,1.4786,1.47882,1.47856,1.47863,42700000.0
2005-08-16 18:56:00,1.47845,1.47869,1.47818,1.47818,34600000.0
2005-08-16 18:57:00,1.47863,1.47868,1.47848,1.47849,35400000.0
2005-08-16 18:58:00,1.47849,1.47859,1.47838,1.47843,28200000.0
2005-08-16 18:59:00,1.47893,1.47913,1.4788,1.479,64900002.0
2005-08-16 19:00:00,1.47905,1.47925,1.479,1.47919,32000000.0
2005-08-16 19:01:00,1.47935,1.47944,1.47909,1.47918,50600000.0
2005-08-16 19:02:00,1.47916,1.47921,1.479,1.47921,22500000.0
2005-08-16 19:03:00,1.47902,1.47924,1.47889,1.47912,52600000.0
2005-08-16 19:04:00,1.47919,1.47926,1.47893,1.47914,40000000.0
2005-08-16 19:05:00,1.47918,1.47928,1.47901,1.47907,20600000.0
2005-08-16 19:06:00,1.47911,1.47916,1.47896,1.47916,31000000.0
2005-08-16 19:07:00,1.4791,1.47925,1.479,1.47916,44000001.0
2005-08-16 19:08:00,1.47898,1.47921,1.47898,1.47908,58600001.0
2005-08-16 19:09:00,1.47913,1.47913,1.47896,1.47903,51200000.0
2005-08-16 19:10:00,1.4791,1.4791,1.47861,1.47861,43000000.0
2005-08-16 19:11:00,1.47898,1.47911,1.47891,1.47901,32200000.0
2005-08-16 19:12:00,1.47874,1.47913,1.47874,1.47913,31600000.0
2005-08-16 19:13:00,1.47914,1.47919,1.47902,1.47914,42800000.0
2005-08-16 19:14:00,1.47898,1.47929,1.4789,1.47929,49500000.0
2005-08-16 19:15:00,1.47913,1.47913,1.47885,1.47906,43700000.0
2005-08-16 19:16:00,1.4788,1.47922,1.4788,1.4791,36800000.0
2005-08-16 19:17:00,1.47908,1.47922,1.47893,1.47907,51700000.0
2005-08-16 19:18:00,1.47904,1.47906,1.4786,1.47876,75600003.0
2005-08-16 19:19:00,1.47901,1.47912,1.47868,1.47902,30400000.0
2005-08-16 19:20:00,1.4791,1.47953,1.4791,1.47946,37400000.0
2005-08-16 19:21:00,1.47969,1.48007,1.47967,1.4797,25800000.0
2005-08-16 19:22:00,1.4798,1.47992,1.47967,1.47968,28800000.0
2005-08-16 19:23:00,1.47943,1.47969,1.47916,1.47963,31000000.0
2005-08-16 19:24:00,1.47975,1.47975,1.47948,1.47969,45900000.0
2005-08-16 19:25:00,1.47983,1.47983,1.47937,1.47955,44500000.0
2005-08-16 19:26:00,1.47921,1.47943,1.47898,1.47938,43500000.0
2005-08-16 19:27:00,1.4795,1.47967,1.47925,1.47967,37100000.0
2005-08-16 19:28:00,1.47955,1.4797,1.4794,1.47955,30900000.0
2005-08-16 19:29:00,1.47971,1.4798,1.47931,1.47976,33000000.0
2005-08-16 19:30:00,1.47979,1.47979,1.47946,1.47946,60100000.0
2005-08-16 19:31:00,1.47939,1.47962,1.47931,1.47951,52800000.0
2005-08-16 19:32:00,1.47955,1.4797,1.47945,1.4796,26400000.0
2005-08-16 19:33:00,1.47984,1.48004,1.47982,1.47992,42300000.0
2005-08-16 19:34:00,1.47984,1.47986,1.47953,1.47953,23400000.0
2005-08-16 19:35:00,1.47957,1.47983,1.47926,1.47983,45500000.0
2005-08-16 19:36:00,1.47963,1.47973,1.47941,1.47967,34200000.0
2005-08-16 19:37:00,1.47987,1.48007,1.47968,1.47968,27000000.0
2005-08-16 19:38:00,1.47961,1.47997,1.47961,1.47981,18000000.0
2005-08-16 19:39:00,1.47996,1.48003,1.47981,1.48001,39600000.0
2005-08-16 19:40:00,1.4799,1.48006,1.47969,1.47972,44600000.0
2005-08-16 19:41:00,1.47971,1.4799,1.47964,1.4799,32400000.0
2005-08-16 19:42:00,1.47993,1.48013,1.47984,1.48009,32600000.0
2005-08-16 19:43:00,1.47976,1.47976,1.4793,1.47976,26300000.0
2005-08-16 19:44:00,1.47981,1.48007,1.4798,1.48007,37800000.0
2005-08-16 19:45:00,1.47995,1.48006,1.47987,1.47993,35200000.0
2005-08-16 19:46:00,1.48002,1.48025,1.47975,1.47975,52700001.0
2005-08-16 19:47:00,1.47998,1.48016,1.47987,1.48011,41400000.0
2005-08-16 19:48:00,1.48018,1.48018,1.47997,1.47997,38700000.0
2005-08-16 19:49:00,1.47987,1.48002,1.47985,1.47985,40100000.0
2005-08-16 19:50:00,1.48019,1.48019,1.47987,1.48009,41800000.0
2005-08-16 19:51:00,1.47991,1.48015,1.4799,1.47997,46800000.0
2005-08-16 19:52:00,1.47989,1.48009,1.47978,1.47991,33200000.0
2005-08-16 19:53:00,1.47995,1.48009,1.47972,1.47985,41200000.0
2005-08-16 19:54:00,1.48008,1.48017,1.48008,1.48017,32200000.0
2005-08-16 19:55:00,1.48025,1.48049,1.4802,1.48031,34600000.0
2005-08-16 19:56:00,1.48039,1.48039,1.48009,1.48024,19400000.0
2005-08-16 19:57:00,1.48034,1.4805,1.48023,1.48035,33500000.0
2005-08-16 19:58:00,1.48023,1.48036,1.4802,1.4802,45200000.0
2005-08-16 19:59:00,1.48043,1.48102,1.48043,1.48063,26600000.0
2005-08-16 20:00:00,1.48079,1.48098,1.48023,1.48023,55900000.0
2005-08-16 20:01:00,1.48061,1.4808,1.48046,1.48046,48100000.0
2005-08-16 20:02:00,1.48071,1.48077,1.48056,1.48057,50100001.0
2005-08-16 20:03:00,1.48063,1.48064,1.48034,1.48064,17400000.0
2005-08-16 20:04:00,1.4806,1.48081,1.48037,1.48048,59600001.0
2005-08-16 20:05:00,1.48045,1.48065,1.4804,1.48042,46800000.0
2005-08-16 20:06:00,1.48055,1.4807,1.48045,1.48053,38300000.0
2005-08-16 20:07:00,1.48055,1.48071,1.48035,1.4806,34000000.0
2005-08-16 20:08:00,1.48059,1.48068,1.4803,1.48059,25600000.0
2005-08-16 20:09:00,1.48052,1.4809,1.48052,1.48086,49200000.0
2005-08-16 20:10:00,1.48039,1.4807,1.48039,1.48059,60900000.0
2005-08-16 20:11:00,1.48069,1.4808,1.48056,1.48063,29300000.0
2005-08-16 20:12:00,1.48075,1.48079,1.48034,1.48077,49700001.0
2005-08-16 20:13:00,1.48072,1.48072,1.48052,1.48067,18800000.0
2005-08-16 20:14:00,1.4806,1.4806,1.47996,1.48053,49400000.0
2005-08-16 20:15:00,1.48051,1.48069,1.48043,1.48069,34000000.0
2005-08-16 20:16:00,1.48071,1.48094,1.48055,1.48055,48200000.0
2005-08-16 20:17:00,1.48052,1.48098,1.48049,1.48075,57800000.0
2005-08-16 20:18:00,1.48085,1.48112,1.48085,1.48093,34800000.0
2005-08-16 20:19:00,1.48109,1.48126,1.48086,1.48126,42000000.0
2005-08-16 20:20:00,1.48119,1.48119,1.48057,1.48095,31700000.0
2005-08-16 20:21:00,1.48084,1.48093,1.4808,1.4808,32400000.0
2005-08-16 20:22:00,1.48069,1.48077,1.48057,1.48072,40600000.0
2005-08-16 20:23:00,1.48073,1.48074,1.48038,1.48059,48400000.0
2005-08-16 20:24:00,1.4806,1.4806,1.4803,1.4803,24600000.0
2005-08-16 20:25:00,1.48063,1.4807,1.48041,1.48043,49100000.0
2005-08-16 20:26:00,1.48053,1.48057,1.48012,1.48046,30600000.0
2005-08-16 20:27:00,1.48072,1.48097,1.48028,1.48061,36200000.0
2005-08-16 20:28:00,1.48058,1.48097,1.48058,1.48097,43500001.0
2005-08-16 20:29:00,1.48082,1.48082,1.4803,1.48066,31800000.0
2005-08-16 20:30:00,1.48061,1.48084,1.48056,1.48084,42400000.0
2005-08-16 20:31:00,1.48077,1.48082,1.48041,1.48079,47000000.0
2005-08-16 20:32:00,1.48053,1.48084,1.48022,1.48084,29000000.0
2005-08-16 20:33:00,1.48091,1.48091,1.48059,1.48073,25800000.0
2005-08-16 20:34:00,1.48046,1.48061,1.48036,1.48056,36300000.0
2005-08-16 20:35:00,1.4805,1.48069,1.48049,1.48056,40900000.0
2005-08-16 20:36:00,1.48066,1.48086,1.48058,1.48076,45200000.0
2005-08-16 20:37:00,1.48075,1.48075,1.48037,1.4807,63400000.0
2005-08-16 20:38:00,1.48078,1.48078,1.4805,1.48067,24200000.0
2005-08-16 20:39:00,1.48061,1.48076,1.48041,1.48053,44400000.0
2005-08-16 20:40:00,1.48056,1.48078,1.48051,1.48063,48900000.0
2005-08-16 20:41:00,1.48074,1.48086,1.48053,1.48086,61900001.0
2005-08-16 20:42:00,1.48078,1.48082,1.48044,1.48076,71500000.0
2005-08-16 20:43:00,1.48063,1.48079,1.48037,1.48037,33000000.0
2005-08-16 20:44:00,1.48071,1.48097,1.48059,1.48083,31600000.0
2005-08-16 20:45:00,1.48063,1.48077,1.48054,1.48054,32600000.0
2005-08-16 20:46:00,1.48077,1.48095,1.48071,1.48095,39800000.0
2005-08-16 20:47:00,1.48088,1.48088,1.48037,1.48078,35700000.0
2005-08-16 20:48:00,1.48058,1.48096,1.48058,1.48075,38800000.0
2005-08-16 20:49:00,1.48063,1.48073,1.48063,1.4807,33000000.0
2005-08-16 20:50:00,1.48063,1.4807,1.48058,1.4807,39700000.0
2005-08-16 20:51:00,1.48066,1.48104,1.48066,1.48082,42600000.0
2005-08-16 20:52:00,1.48079,1.48107,1.48076,1.48103,20600000.0
2005-08-16 20:53:00,1.48078,1.48098,1.48078,1.48091,33800000.0
2005-08-16 20:54:00,1.4806,1.48093,1.4806,1.48083,37400000.0
2005-08-16 20:55:00,1.48106,1.48134,1.48099,1.48134,33900000.0
2005-08-16 20:56:00,1.48125,1.48153,1.48119,1.48153,35600000.0
2005-08-16 20:57:00,1.48153,1.48154,1.48133,1.48133,22200000.0
2005-08-16 20:58:00,1.48142,1.48154,1.48125,1.48125,47400000.0
2005-08-16 20:59:00,1.48128,1.48141,1.48123,1.48135,50400000.0
2005-08-16 21:00:00,1.48068,1.4811,1.48066,1.48106,29400000.0
2005-08-16 21:01:00,1.48134,1.48172,1.48117,1.48117,92400000.0
2005-08-16 21:02:00,1.48159,1.48178,1.48125,1.48178,67200000.0
2005-08-16 21:03:00,1.48159,1.48181,1.48157,1.48174,24400000.0
2005-08-16 21:04:00,1.48186,1.48186,1.48142,1.48152,25800000.0
2005-08-16 21:05:00,1.48126,1.48162,1.48121,1.48134,37200000.0
2005-08-16 21:06:00,1.48134,1.48139,1.48103,1.48139,22400000.0
2005-08-16 21:07:00,1.48154,1.48154,1.48138,1.48143,21600000.0
2005-08-16 21:08:00,1.48143,1.48161,1.48137,1.48161,35000000.0
2005-08-16 21:09:00,1.4817,1.4817,1.4815,1.48165,43900000.0
2005-08-16 21:10:00,1.48159,1.48173,1.48146,1.48155,46000000.0
2005-08-16 21:11:00,1.48165,1.48193,1.48151,1.48181,39700000.0
2005-08-16 21:12:00,1.48193,1.48218,1.48188,1.48197,37200000.0
2005-08-16 21:13:00,1.48176,1.48199,1.48171,1.48171,45200000.0
2005-08-16 21:14:00,1.48173,1.48175,1.48146,1.48146,41000000.0
2005-08-16 21:15:00,1.48144,1.48186,1.48144,1.48182,39600000.0
2005-08-16 21:16:00,1.48159,1.48196,1.48159,1.48196,25600000.0
2005-08-16 21:17:00,1.48203,1.48219,1.48176,1.48176,40600000.0
2005-08-16 21:18:00,1.48247,1.48247,1.48186,1.48203,35200000.0
2005-08-16 21:19:00,1.48206,1.48206,1.48186,1.48191,35000000.0
2005-08-16 21:20:00,1.48191,1.48204,1.48174,1.48174,42200000.0
2005-08-16 21:21:00,1.4819,1.48214,1.48188,1.48203,25800000.0
2005-08-16 21:22:00,1.48164,1.48213,1.48164,1.48167,50800000.0
2005-08-16 21:23:00,1.4816,1.48186,1.48137,1.48137,56400000.0
2005-08-16 21:24:00,1.48161,1.48186,1.48148,1.48159,28800000.0
2005-08-16 21:25:00,1.48168,1.48184,1.48137,1.48137,46200001.0
2005-08-16 21:26:00,1.48161,1.48161,1.48088,1.48114,41900000.0
2005-08-16 21:27:00,1.48126,1.48139,1.48123,1.48123,41800001.0
2005-08-16 21:28:00,1.48116,1.4813,1.48116,1.48119,35200000.0
2005-08-16 21:29:00,1.48126,1.48131,1.48114,1.48121,34000000.0
2005-08-16 21:30:00,1.48117,1.48117,1.48093,1.48096,25000000.0
2005-08-16 21:31:00,1.48116,1.48119,1.48101,1.48114,24400000.0
2005-08-16 21:32:00,1.48108,1.48108,1.48087,1.48103,41000001.0
2005-08-16 21:33:00,1.48108,1.48108,1.48061,1.4808,30000000.0
2005-08-16 21:34:00,1.48106,1.48112,1.48102,1.48111,35400000.0
2005-08-16 21:35:00,1.48122,1.48153,1.48109,1.48153,33200000.0
2005-08-16 21:36:00,1.4816,1.48169,1.48113,1.48153,37800000.0
2005-08-16 21:37:00,1.48149,1.48153,1.48142,1.48148,36000000.0
2005-08-16 21:38:00,1.48153,1.48161,1.48139,1.48161,44400001.0
2005-08-16 21:39:00,1.48144,1.48165,1.48144,1.48165,53100000.0
2005-08-16 21:40:00,1.48162,1.48183,1.48162,1.48169,47200001.0
2005-08-16 21:41:00,1.48173,1.48178,1.48151,1.48156,36000000.0
2005-08-16 21:42:00,1.48158,1.48167,1.48134,1.48134,30400000.0
2005-08-16 21:43:00,1.48163,1.48163,1.48125,1.48151,29000000.0
2005-08-16 21:44:00,1.48151,1.48167,1.48146,1.48151,29600000.0
2005-08-16 21:45:00,1.4816,1.48164,1.48151,1.4816,19800000.0
2005-08-16 21:47:00,1.48148,1.48169,1.48139,1.48139,51000000.0
2005-08-16 21:48:00,1.48169,1.48182,1.48149,1.48149,59200000.0
2005-08-16 21:49:00,1.48139,1.4814,1.48127,1.4814,32700000.0
2005-08-16 21:50:00,1.4816,1.48162,1.48142,1.48142,56400000.0
2005-08-16 21:51:00,1.48137,1.48157,1.48137,1.48152,47400000.0
2005-08-16 21:52:00,1.4814,1.48163,1.48122,1.48133,48100000.0
2005-08-16 21:53:00,1.48109,1.48121,1.48108,1.48108,42300000.0
2005-08-16 21:54:00,1.48131,1.48161,1.4812,1.48132,36000000.0
2005-08-16 21:55:00,1.48138,1.48145,1.48112,1.48122,37400000.0
2005-08-16 21:56:00,1.48109,1.48121,1.481,1.48116,46400000.0
2005-08-16 21:57:00,1.48103,1.48118,1.48058,1.48079,44400000.0
2005-08-16 21:58:00,1.4805,1.48075,1.4805,1.4806,39800000.0
2005-08-16 21:59:00,1.4805,1.48066,1.48042,1.48042,40400000.0
2005-08-16 22:00:00,1.48052,1.48078,1.48052,1.48078,42800000.0
2005-08-16 22:01:00,1.48054,1.48076,1.48051,1.4806,41300000.0
2005-08-16 22:02:00,1.48058,1.48069,1.48048,1.4805,22200000.0
2005-08-16 22:03:00,1.48068,1.48068,1.48048,1.48066,31300000.0
2005-08-16 22:04:00,1.48064,1.48088,1.48054,1.48065,19200000.0
2005-08-16 22:05:00,1.48056,1.48061,1.48013,1.48027,33800000.0
2005-08-16 22:06:00,1.48033,1.48038,1.47999,1.48027,35300000.0
2005-08-16 22:07:00,1.4802,1.48038,1.48004,1.48004,35400000.0
2005-08-16 22:08:00,1.47967,1.48008,1.47967,1.48003,59500001.0
2005-08-16 22:09:00,1.47996,1.48002,1.47966,1.47983,19400000.0
2005-08-16 22:10:00,1.4798,1.4798,1.47914,1.47922,52000000.0
2005-08-16 22:11:00,1.47927,1.47937,1.47917,1.47924,22500000.0
2005-08-16 22:12:00,1.47943,1.47963,1.47943,1.47947,54800001.0
2005-08-16 22:13:00,1.47962,1.47972,1.47962,1.47967,28200000.0
2005-08-16 22:14:00,1.47966,1.48004,1.47966,1.47986,43800000.0
2005-08-16 22:15:00,1.48005,1.48025,1.47997,1.48009,33200000.0
2005-08-16 22:16:00,1.47998,1.48022,1.47994,1.47994,34100000.0
2005-08-16 22:17:00,1.48034,1.48062,1.48029,1.48041,22000000.0
2005-08-16 22:18:00,1.48057,1.48063,1.48051,1.48051,44000000.0
2005-08-16 22:19:00,1.48044,1.48059,1.48044,1.4805,23000000.0
2005-08-16 22:20:00,1.48054,1.48066,1.48039,1.48059,43200000.0
2005-08-16 22:21:00,1.48049,1.48064,1.48024,1.48051,49700000.0
2005-08-16 22:22:00,1.48078,1.48078,1.4806,1.48063,49200000.0
2005-08-16 22:23:00,1.48079,1.48085,1.48068,1.48068,30400000.0
2005-08-16 22:24:00,1.48081,1.48085,1.48058,1.48073,53100000.0
2005-08-16 22:25:00,1.48058,1.48066,1.48047,1.48057,43500000.0
2005-08-16 22:26:00,1.4803,1.48069,1.4803,1.48069,23600000.0
2005-08-16 22:27:00,1.48051,1.48071,1.48021,1.48061,40000000.0
2005-08-16 22:28:00,1.48051,1.48072,1.48041,1.48051,45200000.0
2005-08-16 22:29:00,1.48064,1.4807,1.48047,1.48065,24200000.0
2005-08-16 22:30:00,1.48066,1.48072,1.48046,1.48046,47200000.0
2005-08-16 22:31:00,1.48058,1.48086,1.48006,1.48059,28200000.0
2005-08-16 22:32:00,1.48035,1.48052,1.48027,1.48052,38800000.0
2005-08-16 22:33:00,1.4805,1.48063,1.48033,1.48037,51200000.0
2005-08-16 22:34:00,1.48032,1.48049,1.48015,1.4803,50600000.0
2005-08-16 22:35:00,1.48051,1.48077,1.48051,1.4807,42400000.0
2005-08-16 22:36:00,1.48079,1.48079,1.48014,1.48014,52400000.0
2005-08-16 22:37:00,1.48093,1.48098,1.48077,1.48098,50200000.0
2005-08-16 22:39:00,1.48093,1.48097,1.48045,1.48045,24700000.0
2005-08-16 22:40:00,1.4807,1.48091,1.48056,1.48056,42000000.0
2005-08-16 22:41:00,1.4807,1.48081,1.48041,1.48073,53600002.0
2005-08-16 22:42:00,1.48087,1.48087,1.48064,1.48075,25400000.0
2005-08-16 22:43:00,1.48091,1.48093,1.48075,1.48093,46700000.0
2005-08-16 22:44:00,1.48077,1.4809,1.48068,1.4809,52400000.0
2005-08-16 22:45:00,1.48087,1.48103,1.48076,1.48103,20800000.0
2005-08-16 22:46:00,1.48096,1.48112,1.48091,1.48091,48800001.0
2005-08-16 22:47:00,1.48102,1.48107,1.48082,1.48101,33800000.0
2005-08-16 22:48:00,1.48097,1.48134,1.48087,1.48087,32800000.0
2005-08-16 22:49:00,1.48076,1.48111,1.48064,1.481,33200000.0
2005-08-16 22:50:00,1.48105,1.48116,1.48093,1.48099,33200000.0
2005-08-16 22:51:00,1.48125,1.48133,1.48115,1.4813,28400000.0
2005-08-16 22:52:00,1.48106,1.48106,1.48066,1.48073,26400000.0
2005-08-16 22:53:00,1.48096,1.48111,1.48068,1.48111,50500000.0
2005-08-16 22:54:00,1.48108,1.48122,1.481,1.481,17800000.0
2005-08-16 22:55:00,1.48111,1.48111,1.48074,1.48074,20600000.0
2005-08-16 22:56:00,1.48094,1.48094,1.4808,1.48093,24400000.0
2005-08-16 22:57:00,1.48087,1.48097,1.48063,1.48063,53700000.0
2005-08-16 22:58:00,1.48084,1.48091,1.48077,1.48077,35300000.0
2005-08-16 22:59:00,1.48096,1.4811,1.48082,1.48099,49100000.0
2005-08-16 23:00:00,1.4811,1.4812,1.4811,1.4812,57900000.0
2005-08-16 23:03:00,1.4813,1.4815,1.4812,1.4813,57900000.0
2005-08-16 23:04:00,1.4815,1.4815,1.4815,1.4815,57900000.0
2005-08-16 23:05:00,1.4815,1.4815,1.4812,1.4813,57900000.0
2005-08-16 23:07:00,1.4811,1.4812,1.4811,1.4812,57900000.0
2005-08-16 23:08:00,1.4811,1.4811,1.481,1.481,57900000.0
2005-08-16 23:09:00,1.4808,1.4811,1.4806,1.4808,57900000.0
2005-08-16 23:11:00,1.481,1.481,1.4808,1.4808,57900000.0
2005-08-16 23:13:00,1.4807,1.4807,1.4807,1.4807,57900000.0
2005-08-16 23:14:00,1.4808,1.4812,1.4808,1.481,57900000.0
2005-08-16 23:15:00,1.4811,1.4811,1.4811,1.4811,57900000.0
2005-08-16 23:17:00,1.48093,1.48101,1.48074,1.48074,57900000.0
2005-08-16 23:18:00,1.48082,1.48082,1.48034,1.48056,53900000.0
2005-08-16 23:19:00,1.48061,1.48086,1.48061,1.48085,68100000.0
2005-08-16 23:20:00,1.4809,1.48099,1.48054,1.48083,54400000.0
2005-08-16 23:21:00,1.48087,1.48088,1.48065,1.48065,45100000.0
2005-08-16 23:22:00,1.48067,1.48082,1.48045,1.48073,42500000.0
2005-08-16 23:23:00,1.48056,1.48078,1.48056,1.48064,21600000.0
2005-08-16 23:24:00,1.4803,1.4803,1.47953,1.47953,41600000.0
2005-08-16 23:25:00,1.47968,1.47995,1.47967,1.47967,44800000.0
2005-08-16 23:26:00,1.47994,1.48006,1.47977,1.48006,44600000.0
2005-08-16 23:27:00,1.48,1.4801,1.48,1.4801,27200000.0
2005-08-16 23:29:00,1.48,1.4801,1.48,1.4801,27200000.0
2005-08-16 23:30:00,1.48,1.48,1.48,1.48,27200000.0
2005-08-16 23:31:00,1.4801,1.4801,1.4798,1.4798,27200000.0
2005-08-16 23:32:00,1.48,1.48,1.4798,1.4798,27200000.0
2005-08-16 23:33:00,1.48,1.48,1.4798,1.4798,27200000.0
2005-08-16 23:34:00,1.4796,1.4796,1.4796,1.4796,27200000.0
2005-08-16 23:35:00,1.4798,1.4798,1.4796,1.4796,27200000.0
2005-08-16 23:36:00,1.4798,1.4798,1.4796,1.4796,27200000.0
2005-08-16 23:37:00,1.47984,1.47984,1.47939,1.47939,27200000.0
2005-08-16 23:38:00,1.47933,1.47941,1.47925,1.4794,44500000.0
2005-08-16 23:39:00,1.47924,1.47937,1.4792,1.47937,32400000.0
2005-08-16 23:40:00,1.4796,1.47975,1.47952,1.47952,43200000.0
2005-08-16 23:41:00,1.47971,1.47985,1.47925,1.47925,32000000.0
2005-08-16 23:42:00,1.47985,1.47985,1.47938,1.47938,41100000.0
2005-08-16 23:43:00,1.47912,1.47921,1.47843,1.4789,34000000.0
2005-08-16 23:44:00,1.47901,1.47901,1.47875,1.47891,42000000.0
2005-08-16 23:45:00,1.47886,1.47904,1.47871,1.47889,80800002.0
2005-08-16 23:46:00,1.47906,1.47912,1.47894,1.47896,51400001.0
2005-08-16 23:47:00,1.47891,1.47919,1.47882,1.47915,60200000.0
2005-08-16 23:48:00,1.4793,1.4793,1.47897,1.47925,46900000.0
2005-08-16 23:49:00,1.47945,1.47965,1.47927,1.47954,34400000.0
2005-08-16 23:50:00,1.47946,1.47971,1.47933,1.47954,20800000.0
2005-08-16 23:51:00,1.47979,1.47991,1.47955,1.47968,73200000.0
2005-08-16 23:52:00,1.47975,1.47989,1.47955,1.47979,22400000.0
2005-08-16 23:53:00,1.47984,1.47984,1.47954,1.47974,27000000.0
2005-08-16 23:54:00,1.47987,1.48019,1.47938,1.47938,21800000.0
2005-08-16 23:55:00,1.47981,1.48001,1.47981,1.48001,26800000.0
2005-08-16 23:56:00,1.48003,1.48003,1.47973,1.47985,36600000.0
2005-08-16 23:57:00,1.47964,1.47972,1.47959,1.47972,28000000.0
2005-08-16 23:58:00,1.47966,1.47986,1.47937,1.4798,31300000.0
2005-08-16 23:59:00,1.47981,1.47991,1.47961,1.47966,55400000.0
2005-08-17 00:00:00,1.47979,1.47984,1.4796,1.47971,34800000.0
2005-08-17 00:01:00,1.4797,1.4797,1.47924,1.47941,40200000.0
2005-08-17 00:02:00,1.47941,1.47947,1.47899,1.4794,38700000.0
2005-08-17 00:03:00,1.4794,1.47951,1.47922,1.47935,37300000.0
2005-08-17 00:04:00,1.47921,1.47935,1.47921,1.47933,39400001.0
2005-08-17 00:05:00,1.47936,1.47936,1.4791,1.4791,30000000.0
2005-08-17 00:06:00,1.47915,1.47936,1.47912,1.47931,47200000.0
2005-08-17 00:07:00,1.47924,1.47943,1.47918,1.47928,20600000.0
2005-08-17 00:08:00,1.47931,1.47932,1.47909,1.47925,38400000.0
2005-08-17 00:09:00,1.4791,1.47926,1.47897,1.4791,36600000.0
2005-08-17 00:10:00,1.4792,1.47926,1.47908,1.47925,25000000.0
2005-08-17 00:11:00,1.4793,1.47933,1.47906,1.47921,48200001.0
2005-08-17 00:12:00,1.47934,1.47943,1.4792,1.4792,36600000.0
2005-08-17 00:13:00,1.47931,1.47931,1.47882,1.47922,20600000.0
2005-08-17 00:14:00,1.47921,1.4795,1.47915,1.4795,36600000.0
2005-08-17 00:15:00,1.4793,1.47943,1.47908,1.47908,27200000.0
2005-08-17 00:16:00,1.47919,1.47926,1.47903,1.47906,42900000.0
2005-08-17 00:17:00,1.47906,1.47926,1.47906,1.47926,25400000.0
2005-08-17 00:18:00,1.47906,1.47917,1.47886,1.47886,36600000.0
2005-08-17 00:19:00,1.4789,1.47904,1.47869,1.47904,27900000.0
2005-08-17 00:20:00,1.47918,1.4792,1.47879,1.47879,48800001.0
2005-08-17 00:21:00,1.47911,1.47919,1.47899,1.47912,30400000.0
2005-08-17 00:22:00,1.47899,1.47919,1.47899,1.47912,25400000.0
2005-08-17 00:23:00,1.47905,1.47926,1.47867,1.47901,40400000.0
2005-08-17 00:24:00,1.47914,1.47928,1.47905,1.47917,42000000.0
2005-08-17 00:25:00,1.47899,1.47907,1.47876,1.47887,37800000.0
2005-08-17 00:26:00,1.47887,1.47907,1.47875,1.47907,24800000.0
2005-08-17 00:27:00,1.47918,1.47924,1.47912,1.47918,41300000.0
2005-08-17 00:28:00,1.47929,1.47937,1.47907,1.4792,57200001.0
2005-08-17 00:29:00,1.47905,1.47915,1.47893,1.479,30100000.0
2005-08-17 00:30:00,1.47878,1.47917,1.47878,1.47907,40400000.0
2005-08-17 00:32:00,1.47893,1.47934,1.47893,1.4791,28200000.0
2005-08-17 00:33:00,1.47941,1.47941,1.47916,1.47931,24100000.0
2005-08-17 00:34:00,1.47911,1.47918,1.47892,1.47893,24200000.0
2005-08-17 00:35:00,1.47908,1.47908,1.47873,1.47887,35000000.0
2005-08-17 00:36:00,1.47898,1.4791,1.47892,1.47892,29600000.0
2005-08-17 00:37:00,1.4791,1.4791,1.47888,1.47888,30000000.0
2005-08-17 00:38:00,1.47888,1.47892,1.47878,1.47886,30200000.0
2005-08-17 00:39:00,1.47895,1.47898,1.4787,1.47886,52000000.0
2005-08-17 00:40:00,1.47895,1.47922,1.47888,1.47922,39200000.0
2005-08-17 00:41:00,1.47935,1.47935,1.47892,1.47912,37800000.0
2005-08-17 00:42:00,1.47914,1.47943,1.47914,1.47943,38900000.0
2005-08-17 00:43:00,1.47921,1.47955,1.47901,1.47954,28200000.0
2005-08-17 00:44:00,1.47966,1.47972,1.47956,1.47961,31400000.0
2005-08-17 00:45:00,1.47971,1.47983,1.47958,1.47963,59000000.0
2005-08-17 00:46:00,1.47968,1.47972,1.4795,1.47956,27900000.0
2005-08-17 00:47:00,1.47928,1.47928,1.47909,1.47918,35400000.0
2005-08-17 00:48:00,1.47893,1.47937,1.47893,1.47921,54500000.0
2005-08-17 00:49:00,1.4794,1.4794,1.47897,1.47919,30600000.0
2005-08-17 00:50:00,1.47931,1.47949,1.47922,1.47939,26200000.0
2005-08-17 00:51:00,1.47937,1.47959,1.47934,1.47959,37400000.0
2005-08-17 00:52:00,1.4795,1.47965,1.4794,1.47956,34800000.0
2005-08-17 00:53:00,1.47927,1.47958,1.47923,1.47958,54600000.0
2005-08-17 00:54:00,1.47943,1.47985,1.47943,1.4796,50900000.0
2005-08-17 00:55:00,1.47957,1.47988,1.47949,1.47988,33200000.0
2005-08-17 00:56:00,1.47979,1.47979,1.47947,1.47961,45600000.0
2005-08-17 00:57:00,1.47965,1.47979,1.47955,1.47955,52700001.0
2005-08-17 00:58:00,1.47981,1.4799,1.47963,1.47968,28400000.0
2005-08-17 00:59:00,1.47991,1.47991,1.4798,1.4798,38600000.0
2005-08-17 01:00:00,1.47979,1.47985,1.47952,1.47952,42400000.0
2005-08-17 01:01:00,1.47962,1.47997,1.47962,1.47988,34200000.0
2005-08-17 01:02:00,1.48015,1.48044,1.47988,1.47988,39800000.0
2005-08-17 01:03:00,1.48018,1.48018,1.47977,1.48007,37200000.0
2005-08-17 01:04:00,1.47996,1.48002,1.47982,1.4799,34000000.0
2005-08-17 01:05:00,1.48,1.48016,1.47992,1.48003,48400001.0
2005-08-17 01:06:00,1.48024,1.48066,1.48024,1.48066,49800000.0
2005-08-17 01:07:00,1.48072,1.48089,1.48054,1.48065,39600000.0
2005-08-17 01:08:00,1.48053,1.48053,1.48007,1.48007,33000000.0
2005-08-17 01:09:00,1.48072,1.48081,1.48045,1.48081,35600000.0
2005-08-17 01:10:00,1.4808,1.48111,1.48063,1.48104,51600001.0
2005-08-17 01:11:00,1.4809,1.48108,1.4809,1.48107,30200000.0
2005-08-17 01:12:00,1.48076,1.48096,1.48051,1.48083,30400000.0
2005-08-17 01:13:00,1.48103,1.48103,1.48075,1.48098,39000000.0
2005-08-17 01:14:00,1.48075,1.4809,1.48057,1.48075,29300000.0
2005-08-17 01:15:00,1.48078,1.48081,1.48048,1.48071,31500000.0
2005-08-17 01:16:00,1.48076,1.48103,1.48069,1.48091,59000000.0
2005-08-17 01:17:00,1.48104,1.48121,1.48092,1.48118,27200000.0
2005-08-17 01:18:00,1.48126,1.48206,1.48126,1.48206,28000000.0
2005-08-17 01:19:00,1.48157,1.48209,1.48157,1.48209,41000000.0
2005-08-17 01:20:00,1.48216,1.48216,1.48144,1.48178,36200000.0
2005-08-17 01:21:00,1.48176,1.48247,1.48176,1.48199,46300000.0
2005-08-17 01:22:00,1.48212,1.48232,1.482,1.48223,33800000.0
2005-08-17 01:23:00,1.48234,1.48265,1.48201,1.48201,40200000.0
2005-08-17 01:24:00,1.48227,1.48233,1.482,1.48223,32800000.0
2005-08-17 01:25:00,1.48219,1.48258,1.48201,1.48251,37200000.0
2005-08-17 01:26:00,1.48241,1.48263,1.4823,1.48253,35200000.0
2005-08-17 01:27:00,1.48267,1.48267,1.48228,1.48249,20800000.0
2005-08-17 01:28:00,1.48226,1.48235,1.48194,1.48235,41200000.0
2005-08-17 01:29:00,1.48242,1.4825,1.48229,1.48229,30200000.0
2005-08-17 01:30:00,1.48232,1.48232,1.48184,1.48219,42600000.0
2005-08-17 01:31:00,1.48214,1.48232,1.48212,1.48219,32200000.0
2005-08-17 01:32:00,1.48209,1.48226,1.48198,1.48213,45200001.0
2005-08-17 01:33:00,1.48224,1.48233,1.48214,1.48229,28400000.0
2005-08-17 01:34:00,1.48233,1.48234,1.48188,1.48229,50600000.0
2005-08-17 01:35:00,1.48216,1.48216,1.48159,1.48159,52700000.0
2005-08-17 01:36:00,1.48177,1.48192,1.48177,1.48177,34400000.0
2005-08-17 01:37:00,1.4818,1.48193,1.48149,1.48179,38000000.0
2005-08-17 01:38:00,1.48167,1.48185,1.4816,1.48185,13200000.0
2005-08-17 01:39:00,1.48166,1.48174,1.48132,1.48163,60100000.0
2005-08-17 01:40:00,1.48156,1.48182,1.48156,1.48179,22000000.0
2005-08-17 01:41:00,1.48176,1.48206,1.48166,1.48196,36800000.0
2005-08-17 01:42:00,1.48205,1.48215,1.48185,1.48205,42400000.0
2005-08-17 01:43:00,1.48208,1.48217,1.4816,1.4821,35400000.0
2005-08-17 01:44:00,1.48196,1.48199,1.48164,1.48185,25400000.0
2005-08-17 01:45:00,1.48176,1.48194,1.48172,1.48186,46400001.0
2005-08-17 01:46:00,1.48177,1.48188,1.48148,1.48156,27800000.0
2005-08-17 01:47:00,1.48114,1.48127,1.48098,1.481,30600000.0
2005-08-17 01:48:00,1.4812,1.48138,1.48084,1.48084,28800000.0
2005-08-17 01:49:00,1.48098,1.48107,1.48036,1.48077,25400000.0
2005-08-17 01:50:00,1.48071,1.48084,1.48036,1.48084,30400000.0
2005-08-17 01:51:00,1.48062,1.48062,1.48044,1.48059,37000001.0
2005-08-17 01:52:00,1.48093,1.48115,1.4809,1.48091,37000000.0
2005-08-17 01:53:00,1.48099,1.48099,1.48064,1.48064,36600000.0
2005-08-17 01:54:00,1.48074,1.48085,1.48071,1.48079,31800000.0
2005-08-17 01:55:00,1.48074,1.48094,1.48064,1.48064,31800000.0
2005-08-17 01:56:00,1.48081,1.48099,1.48073,1.48073,34400000.0
2005-08-17 01:57:00,1.48103,1.4813,1.48101,1.48116,36000000.0
2005-08-17 01:58:00,1.48128,1.48149,1.48109,1.48109,36600000.0
2005-08-17 01:59:00,1.4814,1.48149,1.4813,1.48136,47200000.0
2005-08-17 02:00:00,1.48115,1.48164,1.48115,1.48139,39800000.0
2005-08-17 02:01:00,1.48126,1.48141,1.48125,1.4814,77000000.0
2005-08-17 02:02:00,1.48137,1.48182,1.48137,1.48172,86700000.0
2005-08-17 02:03:00,1.48181,1.48193,1.4817,1.48186,68800000.0
2005-08-17 02:04:00,1.48166,1.48199,1.48166,1.48183,79200000.0
2005-08-17 02:05:00,1.48178,1.48178,1.48157,1.4816,73600000.0
2005-08-17 02:06:00,1.48184,1.48198,1.48157,1.48193,71200000.0
2005-08-17 02:07:00,1.48207,1.4821,1.48161,1.48194,204100000.0
2005-08-17 02:08:00,1.48191,1.48198,1.48188,1.48198,46000000.0
2005-08-17 02:09:00,1.48184,1.4822,1.4817,1.48218,191000000.0
2005-08-17 02:10:00,1.48188,1.48217,1.48175,1.48188,138000001.0
2005-08-17 02:11:00,1.48192,1.48209,1.48192,1.48209,40400000.0
2005-08-17 02:12:00,1.48216,1.48242,1.48213,1.48242,61100000.0
2005-08-17 02:13:00,1.48243,1.4826,1.48243,1.48258,33100000.0
2005-08-17 02:14:00,1.48259,1.48261,1.48231,1.48261,154900001.0
2005-08-17 02:15:00,1.48243,1.48243,1.48211,1.48222,205800000.0
2005-08-17 02:16:00,1.48236,1.48246,1.48222,1.48246,61100000.0
2005-08-17 02:17:00,1.48255,1.48291,1.48207,1.48224,216800000.0
2005-08-17 02:18:00,1.48244,1.4827,1.48202,1.48247,36300000.0
2005-08-17 02:19:00,1.48262,1.48283,1.48249,1.48256,35600000.0
2005-08-17 02:20:00,1.48291,1.4831,1.48283,1.48301,42200000.0
2005-08-17 02:21:00,1.4827,1.483,1.48269,1.48297,47800000.0
2005-08-17 02:22:00,1.48261,1.48266,1.48254,1.48256,25800000.0
2005-08-17 02:23:00,1.48266,1.48266,1.4824,1.4824,32800000.0
2005-08-17 02:24:00,1.4823,1.48254,1.4823,1.48252,17400000.0
2005-08-17 02:25:00,1.48253,1.48289,1.48234,1.48289,97600000.0
2005-08-17 02:26:00,1.48294,1.48345,1.48294,1.48318,92300000.0
2005-08-17 02:27:00,1.48295,1.48298,1.4828,1.48285,71700000.0
2005-08-17 02:28:00,1.48263,1.48285,1.48263,1.48273,40100000.0
2005-08-17 02:29:00,1.48297,1.48297,1.48256,1.48274,45000000.0
2005-08-17 02:30:00,1.48285,1.48285,1.48257,1.48276,32200000.0
2005-08-17 02:31:00,1.48256,1.48278,1.48243,1.48262,69600001.0
2005-08-17 02:32:00,1.48272,1.48288,1.48255,1.48278,54700000.0
2005-08-17 02:33:00,1.48245,1.48245,1.48224,1.48225,215400000.0
2005-08-17 02:34:00,1.48257,1.48257,1.48237,1.48254,42200001.0
2005-08-17 02:35:00,1.48231,1.48231,1.48181,1.48189,76800001.0
2005-08-17 02:36:00,1.48214,1.4823,1.48209,1.4823,30600000.0
2005-08-17 02:37:00,1.48218,1.48225,1.48215,1.48215,64800000.0
2005-08-17 02:38:00,1.48225,1.48226,1.48207,1.48211,46800000.0
2005-08-17 02:39:00,1.48216,1.48216,1.48203,1.48211,30400000.0
2005-08-17 02:40:00,1.48219,1.48237,1.48219,1.48237,39800000.0
2005-08-17 02:41:00,1.48238,1.48244,1.48218,1.48218,36100000.0
2005-08-17 02:42:00,1.48232,1.48251,1.48232,1.48251,47500000.0
2005-08-17 02:43:00,1.48247,1.48247,1.48224,1.48224,28800000.0
2005-08-17 02:44:00,1.4821,1.4822,1.48186,1.48204,30200000.0
2005-08-17 02:45:00,1.48153,1.48179,1.48153,1.48177,43600000.0
2005-08-17 02:46:00,1.48161,1.48162,1.48137,1.4814,161100000.0
2005-08-17 02:47:00,1.48175,1.48191,1.48129,1.48176,195700002.0
2005-08-17 02:48:00,1.48187,1.48198,1.48171,1.48195,92500000.0
2005-08-17 02:49:00,1.48176,1.48199,1.48142,1.48148,89800000.0
2005-08-17 02:50:00,1.48178,1.48203,1.48148,1.48203,109600001.0
2005-08-17 02:51:00,1.48167,1.48184,1.48153,1.48177,89700000.0
2005-08-17 02:52:00,1.48201,1.48201,1.48182,1.48184,25600000.0
2005-08-17 02:53:00,1.48206,1.48219,1.48186,1.48194,40200000.0
2005-08-17 02:54:00,1.48198,1.48231,1.48198,1.48201,32200000.0
2005-08-17 02:55:00,1.48213,1.4822,1.48171,1.48175,40400000.0
2005-08-17 02:56:00,1.48174,1.48179,1.48171,1.48174,72000000.0
2005-08-17 02:57:00,1.48183,1.48194,1.48183,1.48189,37400000.0
2005-08-17 02:58:00,1.48186,1.48196,1.48183,1.48183,50600000.0
2005-08-17 02:59:00,1.48177,1.48183,1.48163,1.48163,70800001.0
2005-08-17 03:00:00,1.48172,1.48184,1.48166,1.48178,122800000.0
2005-08-17 03:01:00,1.48164,1.48164,1.48116,1.48118,54000000.0
2005-08-17 03:02:00,1.48104,1.48104,1.48059,1.48059,61300000.0
2005-08-17 03:03:00,1.48029,1.48035,1.48016,1.48031,60700000.0
2005-08-17 03:04:00,1.48031,1.48086,1.4803,1.48051,46600000.0
2005-08-17 03:05:00,1.48051,1.48064,1.48042,1.48064,61700000.0
2005-08-17 03:06:00,1.48053,1.4806,1.4804,1.4806,56400000.0
2005-08-17 03:07:00,1.48045,1.48083,1.48028,1.48052,86300000.0
2005-08-17 03:08:00,1.48054,1.48061,1.48019,1.48019,54900000.0
2005-08-17 03:09:00,1.4806,1.48099,1.48044,1.48099,38000000.0
2005-08-17 03:10:00,1.48058,1.48094,1.48058,1.48094,28800000.0
2005-08-17 03:11:00,1.4805,1.48062,1.48044,1.48062,39900000.0
2005-08-17 03:12:00,1.48077,1.48108,1.48057,1.48068,48900000.0
2005-08-17 03:13:00,1.48033,1.48087,1.48033,1.48078,45300000.0
2005-08-17 03:14:00,1.48066,1.48101,1.48047,1.48063,43400000.0
2005-08-17 03:15:00,1.48025,1.4806,1.48023,1.48023,21500000.0
2005-08-17 03:16:00,1.48,1.48022,1.47973,1.48022,34400000.0
2005-08-17 03:17:00,1.48035,1.48081,1.48035,1.48081,49400000.0
2005-08-17 03:18:00,1.4808,1.48096,1.48053,1.48096,23600000.0
2005-08-17 03:19:00,1.48095,1.48107,1.48071,1.48104,46100001.0
2005-08-17 03:20:00,1.48041,1.48101,1.48041,1.48101,52200000.0
2005-08-17 03:21:00,1.48086,1.48086,1.48072,1.48083,39200000.0
2005-08-17 03:22:00,1.48091,1.48099,1.48085,1.48094,56400000.0
2005-08-17 03:23:00,1.48082,1.48109,1.4808,1.48109,75600000.0
2005-08-17 03:24:00,1.48112,1.48112,1.48087,1.48106,47000000.0
2005-08-17 03:25:00,1.48165,1.48172,1.48132,1.48147,26000000.0
2005-08-17 03:26:00,1.48136,1.48156,1.48134,1.48147,131800000.0
2005-08-17 03:27:00,1.48151,1.48157,1.48136,1.48153,129200000.0
2005-08-17 03:28:00,1.4814,1.48151,1.48139,1.48148,40900000.0
2005-08-17 03:29:00,1.4815,1.48155,1.48147,1.48152,37200000.0
2005-08-17 03:30:00,1.48137,1.48137,1.48021,1.48097,65200000.0
2005-08-17 03:31:00,1.48091,1.48162,1.4809,1.48162,26800000.0
2005-08-17 03:32:00,1.48154,1.48172,1.48142,1.48142,30600000.0
2005-08-17 03:33:00,1.48147,1.48157,1.48147,1.48154,48100000.0
2005-08-17 03:34:00,1.48169,1.48175,1.48131,1.48135,42400000.0
2005-08-17 03:35:00,1.48148,1.48155,1.4813,1.4814,85400000.0
2005-08-17 03:36:00,1.48154,1.482,1.48143,1.48197,48800000.0
2005-08-17 03:37:00,1.48202,1.48202,1.48157,1.48192,33800000.0
2005-08-17 03:38:00,1.48202,1.48214,1.48185,1.48208,32800000.0
2005-08-17 03:39:00,1.48186,1.48188,1.48169,1.4817,100600001.0
2005-08-17 03:40:00,1.48162,1.48215,1.48148,1.48215,117500000.0
2005-08-17 03:41:00,1.48214,1.48254,1.48214,1.48254,91900000.0
2005-08-17 03:42:00,1.48245,1.48245,1.48222,1.48236,74800000.0
2005-08-17 03:43:00,1.48229,1.48242,1.48229,1.48242,37400000.0
2005-08-17 03:44:00,1.48221,1.48239,1.48213,1.48228,40000000.0
2005-08-17 03:45:00,1.48241,1.48255,1.48235,1.48255,35200000.0
2005-08-17 03:46:00,1.4817,1.48186,1.48169,1.48175,45900000.0
2005-08-17 03:47:00,1.48179,1.48192,1.48177,1.48177,24400000.0
2005-08-17 03:48:00,1.48224,1.48256,1.48215,1.48222,30600000.0
2005-08-17 03:49:00,1.4823,1.48231,1.48203,1.48203,43000001.0
2005-08-17 03:50:00,1.4823,1.48245,1.48208,1.48216,123500001.0
2005-08-17 03:51:00,1.48231,1.48232,1.48014,1.48014,39600000.0
2005-08-17 03:52:00,1.48025,1.48128,1.48025,1.48128,92500000.0
2005-08-17 03:53:00,1.4814,1.48164,1.48136,1.4816,77000001.0
2005-08-17 03:54:00,1.48152,1.48186,1.48148,1.48148,21000000.0
2005-08-17 03:55:00,1.48182,1.482,1.48164,1.48189,48400000.0
2005-08-17 03:56:00,1.48174,1.48187,1.48172,1.48172,15800000.0
2005-08-17 03:57:00,1.48122,1.48135,1.48119,1.48127,144800000.0
2005-08-17 03:58:00,1.48115,1.48223,1.48098,1.48098,248900001.0
2005-08-17 03:59:00,1.4812,1.48156,1.48117,1.48142,138400000.0
2005-08-17 04:00:00,1.48137,1.48137,1.48117,1.48121,89800000.0
2005-08-17 04:01:00,1.48118,1.48144,1.48111,1.48141,133700000.0
2005-08-17 04:02:00,1.48136,1.48148,1.48109,1.48109,116000001.0
2005-08-17 04:03:00,1.4812,1.48123,1.48097,1.48115,117200000.0
2005-08-17 04:04:00,1.48093,1.48107,1.48089,1.48101,112800000.0
2005-08-17 04:05:00,1.48093,1.48156,1.48093,1.48151,221500002.0
2005-08-17 04:06:00,1.48104,1.48162,1.48104,1.48142,91000000.0
2005-08-17 04:07:00,1.48153,1.48153,1.48111,1.48111,164200000.0
2005-08-17 04:08:00,1.48145,1.48166,1.48145,1.48166,12600000.0
2005-08-17 04:09:00,1.48163,1.48163,1.48138,1.48158,39600000.0
2005-08-17 04:10:00,1.48143,1.48144,1.48114,1.48133,125900000.0
2005-08-17 04:11:00,1.48149,1.48169,1.48127,1.48136,54200000.0
2005-08-17 04:12:00,1.48106,1.48123,1.48106,1.48123,77700000.0
2005-08-17 04:13:00,1.48127,1.48144,1.48124,1.48126,64500000.0
2005-08-17 04:14:00,1.48128,1.48134,1.48114,1.48134,103200002.0
2005-08-17 04:15:00,1.48139,1.48162,1.48136,1.48156,94200000.0
2005-08-17 04:16:00,1.4815,1.48167,1.48131,1.48148,110600000.0
2005-08-17 04:17:00,1.48156,1.48156,1.48137,1.48148,31800000.0
2005-08-17 04:18:00,1.48146,1.48161,1.48141,1.48146,126600000.0
2005-08-17 04:19:00,1.48147,1.48159,1.48146,1.48159,53000000.0
2005-08-17 04:20:00,1.48153,1.48164,1.48135,1.48135,159900000.0
2005-08-17 04:21:00,1.48137,1.48165,1.48137,1.48162,45400000.0
2005-08-17 04:22:00,1.48173,1.48207,1.4816,1.48197,43100000.0
2005-08-17 04:23:00,1.48137,1.48148,1.48137,1.48144,41100000.0
2005-08-17 04:24:00,1.48153,1.48166,1.48147,1.48154,150300000.0
2005-08-17 04:25:00,1.48152,1.4821,1.48136,1.48161,237100000.0
2005-08-17 04:26:00,1.48198,1.48198,1.4815,1.4815,91800000.0
2005-08-17 04:27:00,1.48139,1.48142,1.48116,1.48116,70200001.0
2005-08-17 04:28:00,1.48131,1.48136,1.48126,1.48126,61200001.0
2005-08-17 04:29:00,1.48106,1.48149,1.48106,1.48142,81700000.0
2005-08-17 04:30:00,1.48083,1.48118,1.48077,1.48118,72400000.0
2005-08-17 04:31:00,1.48122,1.48132,1.48099,1.48125,35600000.0
2005-08-17 04:32:00,1.4815,1.48151,1.48124,1.48151,33400000.0
2005-08-17 04:33:00,1.48165,1.48165,1.48148,1.48155,59300001.0
2005-08-17 04:34:00,1.48155,1.48157,1.48144,1.48152,32600000.0
2005-08-17 04:35:00,1.48129,1.48144,1.48126,1.48128,64000000.0
2005-08-17 04:36:00,1.48148,1.48149,1.48078,1.48144,151400000.0
2005-08-17 04:37:00,1.48155,1.48178,1.48128,1.48155,152000000.0
2005-08-17 04:38:00,1.48151,1.48151,1.48129,1.48146,41700000.0
2005-08-17 04:39:00,1.48135,1.4815,1.48135,1.48138,54800000.0
2005-08-17 04:40:00,1.48134,1.48167,1.48134,1.48167,27600000.0
2005-08-17 04:41:00,1.48154,1.48186,1.48151,1.4817,77200001.0
2005-08-17 04:42:00,1.48147,1.48162,1.48147,1.48157,84800000.0
2005-08-17 04:43:00,1.48147,1.48147,1.48137,1.48137,50300000.0
2005-08-17 04:44:00,1.48134,1.48173,1.48134,1.48171,37800000.0
2005-08-17 04:45:00,1.48178,1.48185,1.48133,1.48171,34800000.0
2005-08-17 04:46:00,1.48161,1.48175,1.48161,1.4817,43800000.0
2005-08-17 04:47:00,1.4818,1.48218,1.4818,1.48215,97000000.0
2005-08-17 04:48:00,1.4819,1.48205,1.4818,1.48185,45000000.0
2005-08-17 04:49:00,1.48173,1.48194,1.48153,1.48158,77900000.0
2005-08-17 04:50:00,1.48186,1.48187,1.48159,1.48176,56800000.0
2005-08-17 04:51:00,1.48137,1.48137,1.48137,1.48137,27200000.0
2005-08-17 04:52:00,1.4815,1.48206,1.4815,1.48166,26700000.0
2005-08-17 04:53:00,1.48159,1.48191,1.48152,1.48172,39000000.0
2005-08-17 04:54:00,1.48152,1.48186,1.48129,1.48129,89500000.0
2005-08-17 04:56:00,1.48144,1.48163,1.48141,1.48149,31600000.0
2005-08-17 04:57:00,1.48112,1.48152,1.48112,1.48112,50600001.0
2005-08-17 04:58:00,1.48109,1.48157,1.48106,1.4815,35400000.0
2005-08-17 04:59:00,1.48124,1.48124,1.48082,1.48094,115000000.0
2005-08-17 05:00:00,1.48119,1.48126,1.4811,1.48124,35600000.0
2005-08-17 05:01:00,1.48113,1.48138,1.48113,1.48138,46700000.0
2005-08-17 05:02:00,1.48128,1.4814,1.48108,1.48128,30400000.0
2005-08-17 05:03:00,1.48108,1.48133,1.48103,1.4811,148200000.0
2005-08-17 05:04:00,1.48104,1.48107,1.4809,1.48104,221400001.0
2005-08-17 05:05:00,1.481,1.48109,1.48085,1.48098,219100001.0
2005-08-17 05:06:00,1.48105,1.48111,1.48091,1.48104,179600001.0
2005-08-17 05:07:00,1.48105,1.48134,1.48093,1.48094,267700000.0
2005-08-17 05:08:00,1.48119,1.48137,1.48112,1.48116,323500000.0
2005-08-17 05:09:00,1.48087,1.48109,1.48061,1.48061,188100001.0
2005-08-17 05:10:00,1.48047,1.48047,1.47819,1.48045,197800000.0
2005-08-17 05:11:00,1.48068,1.48096,1.48068,1.48081,138200000.0
2005-08-17 05:12:00,1.48084,1.48089,1.48079,1.48079,118300000.0
2005-08-17 05:13:00,1.48072,1.48097,1.48072,1.48077,161000000.0
2005-08-17 05:14:00,1.48069,1.48072,1.48059,1.4806,263900002.0
2005-08-17 05:15:00,1.4807,1.48082,1.4806,1.48075,23400000.0
2005-08-17 05:16:00,1.48053,1.48077,1.48046,1.48047,224300003.0
2005-08-17 05:17:00,1.48073,1.48106,1.4807,1.48093,175300001.0
2005-08-17 05:18:00,1.48093,1.48106,1.48081,1.48102,279300001.0
2005-08-17 05:19:00,1.48081,1.48114,1.48079,1.48081,269700000.0
2005-08-17 05:20:00,1.48082,1.48097,1.48071,1.48079,285800002.0
2005-08-17 05:21:00,1.48069,1.48117,1.48067,1.48084,309700000.0
2005-08-17 05:22:00,1.48076,1.48083,1.48068,1.48073,247700001.0
2005-08-17 05:23:00,1.48055,1.48076,1.48055,1.4807,127400000.0
2005-08-17 05:24:00,1.48057,1.48057,1.48048,1.48056,151800000.0
2005-08-17 05:25:00,1.48075,1.48081,1.48041,1.48068,254200000.0
2005-08-17 05:26:00,1.48075,1.48084,1.48071,1.48081,111800000.0
2005-08-17 05:27:00,1.48105,1.48113,1.48071,1.48104,181200000.0
2005-08-17 05:28:00,1.481,1.4811,1.48074,1.48096,222800000.0
2005-08-17 05:29:00,1.48097,1.48105,1.48072,1.4808,244900001.0
2005-08-17 05:30:00,1.48065,1.4809,1.48051,1.48056,210900000.0
2005-08-17 05:31:00,1.48058,1.48088,1.4805,1.48054,80500000.0
2005-08-17 05:32:00,1.48071,1.48087,1.48066,1.48083,147200001.0
2005-08-17 05:33:00,1.48084,1.48093,1.48067,1.48093,196500000.0
2005-08-17 05:34:00,1.48073,1.48107,1.48052,1.48069,231700001.0
2005-08-17 05:35:00,1.48089,1.48093,1.4808,1.48083,41400000.0
2005-08-17 05:36:00,1.48058,1.48074,1.48056,1.48061,259600001.0
2005-08-17 05:37:00,1.48058,1.48075,1.48052,1.48061,188000001.0
2005-08-17 05:38:00,1.48066,1.48086,1.48064,1.48081,126800000.0
2005-08-17 05:39:00,1.48084,1.48103,1.48075,1.48093,188400003.0
2005-08-17 05:40:00,1.48076,1.48107,1.48068,1.48092,215900001.0
2005-08-17 05:41:00,1.48075,1.48083,1.48006,1.48006,98700000.0
2005-08-17 05:42:00,1.47994,1.48004,1.47986,1.47992,206700000.0
2005-08-17 05:43:00,1.4801,1.48064,1.4801,1.48064,84000001.0
2005-08-17 05:44:00,1.4808,1.48097,1.48072,1.48077,108200000.0
2005-08-17 05:45:00,1.48072,1.481,1.48066,1.48079,148000000.0
2005-08-17 05:46:00,1.48102,1.48121,1.48097,1.48103,211700000.0
2005-08-17 05:47:00,1.48105,1.4811,1.4809,1.48107,191600000.0
2005-08-17 05:48:00,1.48092,1.48127,1.48085,1.48118,287900000.0
2005-08-17 05:49:00,1.48126,1.4815,1.48117,1.48117,177700000.0
2005-08-17 05:50:00,1.48117,1.48157,1.48115,1.48131,316900000.0
2005-08-17 05:51:00,1.48126,1.48126,1.481,1.48111,185600000.0
2005-08-17 05:52:00,1.48112,1.48125,1.48102,1.48115,181700000.0
2005-08-17 05:53:00,1.48102,1.48114,1.48067,1.48067,88300000.0
2005-08-17 05:54:00,1.48059,1.48071,1.4804,1.48053,206600000.0
2005-08-17 05:55:00,1.48036,1.48052,1.48023,1.48026,200000000.0
2005-08-17 05:56:00,1.48025,1.48041,1.48017,1.48018,137700001.0
2005-08-17 05:57:00,1.48019,1.48031,1.48011,1.48028,193800001.0
2005-08-17 05:58:00,1.48042,1.4806,1.48038,1.48038,103400000.0
2005-08-17 05:59:00,1.4805,1.4805,1.48032,1.48035,85000000.0
2005-08-17 06:00:00,1.48038,1.4804,1.4803,1.48035,228700000.0
2005-08-17 06:01:00,1.48041,1.48061,1.48041,1.48047,176400001.0
2005-08-17 06:02:00,1.48044,1.48059,1.48037,1.48039,225900000.0
2005-08-17 06:03:00,1.48055,1.48076,1.48052,1.48068,80800002.0
2005-08-17 06:04:00,1.48053,1.48059,1.48042,1.48043,152800000.0
2005-08-17 06:05:00,1.48028,1.48071,1.48028,1.48046,416200004.0
2005-08-17 06:06:00,1.48027,1.48041,1.4802,1.4802,85700000.0
2005-08-17 06:07:00,1.48007,1.48011,1.47907,1.47915,288400001.0
2005-08-17 06:08:00,1.47881,1.4792,1.47881,1.47906,624900001.0
2005-08-17 06:09:00,1.47906,1.47948,1.47873,1.47932,360400000.0
2005-08-17 06:10:00,1.47932,1.47932,1.47895,1.47895,274000000.0
2005-08-17 06:11:00,1.47875,1.47901,1.47863,1.47896,457700000.0
2005-08-17 06:12:00,1.47902,1.47932,1.47893,1.4793,272900000.0
2005-08-17 06:13:00,1.47912,1.47917,1.47884,1.4789,368800000.0
2005-08-17 06:14:00,1.47919,1.47922,1.47887,1.47905,393600001.0
2005-08-17 06:15:00,1.4791,1.47921,1.47902,1.4792,145400000.0
2005-08-17 06:16:00,1.47935,1.47942,1.47924,1.47942,209400001.0
2005-08-17 06:17:00,1.47916,1.47919,1.47893,1.47893,149400000.0
2005-08-17 06:18:00,1.47891,1.47917,1.47891,1.47897,241600000.0
2005-08-17 06:19:00,1.479,1.47934,1.479,1.47934,159600001.0
2005-08-17 06:20:00,1.47929,1.47941,1.47912,1.47914,252000000.0
2005-08-17 06:21:00,1.47928,1.47952,1.47926,1.47947,255200001.0
2005-08-17 06:22:00,1.47961,1.47981,1.47959,1.47972,263100000.0
2005-08-17 06:23:00,1.4795,1.47969,1.47947,1.47967,320300000.0
2005-08-17 06:24:00,1.47965,1.47974,1.4794,1.4794,315900000.0
2005-08-17 06:25:00,1.47935,1.47943,1.4793,1.47938,265300000.0
2005-08-17 06:26:00,1.4793,1.47947,1.47923,1.47947,295900001.0
2005-08-17 06:27:00,1.4794,1.47971,1.4794,1.47971,320200002.0
2005-08-17 06:28:00,1.47964,1.4798,1.47954,1.47973,364600000.0
2005-08-17 06:29:00,1.47971,1.47975,1.47956,1.47957,103400000.0
2005-08-17 06:30:00,1.47957,1.47993,1.47957,1.4799,258800002.0
2005-08-17 06:31:00,1.47997,1.48005,1.47976,1.47979,118600001.0
2005-08-17 06:32:00,1.4798,1.47994,1.47973,1.47976,256400000.0
2005-08-17 06:33:00,1.47975,1.47987,1.47968,1.47968,273000001.0
2005-08-17 06:34:00,1.47967,1.47978,1.47954,1.47963,228800000.0
2005-08-17 06:35:00,1.47947,1.47972,1.47945,1.47947,153100000.0
2005-08-17 06:36:00,1.47949,1.47962,1.47948,1.47948,88100001.0
2005-08-17 06:37:00,1.47958,1.47966,1.47955,1.4796,189700001.0
2005-08-17 06:38:00,1.4796,1.47977,1.47954,1.47959,109300000.0
2005-08-17 06:39:00,1.4796,1.47976,1.4796,1.47976,36600000.0
2005-08-17 06:40:00,1.47979,1.48007,1.47967,1.47996,116000000.0
2005-08-17 06:41:00,1.47979,1.47985,1.47959,1.47959,148100000.0
2005-08-17 06:42:00,1.4795,1.47953,1.47926,1.47932,259900000.0
2005-08-17 06:43:00,1.47935,1.47944,1.47927,1.47933,138600000.0
2005-08-17 06:44:00,1.4794,1.47952,1.47926,1.47944,328300000.0
2005-08-17 06:45:00,1.47951,1.47964,1.47944,1.47964,252500001.0
2005-08-17 06:46:00,1.4796,1.47971,1.47952,1.4796,240700002.0
2005-08-17 06:47:00,1.47962,1.4797,1.47952,1.47965,234900000.0
2005-08-17 06:48:00,1.47937,1.47964,1.47933,1.47956,23000000.0
2005-08-17 06:49:00,1.47959,1.47982,1.47958,1.47981,197500000.0
2005-08-17 06:50:00,1.47993,1.48003,1.47979,1.47983,38800000.0
2005-08-17 06:51:00,1.47997,1.47997,1.47946,1.47974,32400000.0
2005-08-17 06:52:00,1.47963,1.47987,1.47963,1.47964,213500000.0
2005-08-17 06:53:00,1.4794,1.47972,1.4794,1.47956,235300000.0
2005-08-17 06:54:00,1.47959,1.47982,1.4795,1.47957,437000002.0
2005-08-17 06:55:00,1.47945,1.47955,1.47935,1.47947,332100001.0
2005-08-17 06:56:00,1.4796,1.4796,1.4795,1.4795,39600000.0
2005-08-17 06:57:00,1.47943,1.47948,1.4794,1.47941,56900000.0
2005-08-17 06:58:00,1.47938,1.47954,1.4793,1.47946,246300000.0
2005-08-17 06:59:00,1.4793,1.47948,1.47918,1.47923,302200000.0
2005-08-17 07:00:00,1.47936,1.47941,1.47929,1.47931,171100001.0
2005-08-17 07:01:00,1.47916,1.47936,1.47916,1.47922,307800000.0
2005-08-17 07:02:00,1.47918,1.4795,1.47914,1.47932,407300002.0
2005-08-17 07:03:00,1.47941,1.47948,1.47933,1.47941,155300000.0
2005-08-17 07:04:00,1.47946,1.47972,1.47944,1.47955,330700001.0
2005-08-17 07:05:00,1.47951,1.47951,1.47935,1.47941,134600000.0
2005-08-17 07:06:00,1.47944,1.47954,1.47932,1.47944,183800000.0
2005-08-17 07:07:00,1.47949,1.47959,1.47935,1.47944,188700000.0
2005-08-17 07:08:00,1.47931,1.47939,1.47894,1.47904,283600001.0
2005-08-17 07:09:00,1.47897,1.47897,1.47868,1.47869,200300000.0
2005-08-17 07:10:00,1.47884,1.47904,1.47872,1.47872,419900002.0
2005-08-17 07:11:00,1.47869,1.4789,1.47869,1.4789,351600001.0
2005-08-17 07:12:00,1.47892,1.47913,1.47887,1.47912,315600000.0
2005-08-17 07:13:00,1.47923,1.47923,1.47885,1.47905,258700001.0
2005-08-17 07:14:00,1.47913,1.4794,1.4791,1.47935,498400000.0
2005-08-17 07:15:00,1.47948,1.47966,1.47924,1.47966,258200002.0
2005-08-17 07:16:00,1.47955,1.47962,1.47945,1.47953,181800001.0
2005-08-17 07:17:00,1.47959,1.47977,1.4795,1.4795,226800000.0
2005-08-17 07:18:00,1.47951,1.47975,1.47944,1.47975,465400000.0
2005-08-17 07:19:00,1.4798,1.47997,1.47967,1.47994,355300001.0
2005-08-17 07:20:00,1.47988,1.47988,1.47932,1.47943,518300002.0
2005-08-17 07:21:00,1.47932,1.47957,1.47932,1.47935,248100000.0
2005-08-17 07:22:00,1.47944,1.47956,1.4793,1.47942,338500001.0
2005-08-17 07:23:00,1.47941,1.47953,1.4792,1.47934,528400003.0
2005-08-17 07:24:00,1.47937,1.47958,1.47936,1.47943,286300001.0
2005-08-17 07:25:00,1.47945,1.47952,1.47932,1.47945,379800000.0
2005-08-17 07:26:00,1.47935,1.47944,1.47916,1.47923,266100000.0
2005-08-17 07:27:00,1.47916,1.47933,1.47903,1.47933,147900001.0
2005-08-17 07:28:00,1.47952,1.47952,1.47926,1.47932,250200001.0
2005-08-17 07:29:00,1.47925,1.47935,1.4791,1.4791,245300001.0
2005-08-17 07:30:00,1.47916,1.47939,1.47914,1.47923,473500001.0
2005-08-17 07:31:00,1.47915,1.47933,1.47912,1.47928,265200001.0
2005-08-17 07:32:00,1.47918,1.47919,1.47884,1.47915,430900001.0
2005-08-17 07:33:00,1.47923,1.47951,1.47923,1.47941,375500002.0
2005-08-17 07:34:00,1.47948,1.47948,1.47908,1.47936,262400001.0
2005-08-17 07:35:00,1.47935,1.47946,1.47909,1.47909,239200002.0
2005-08-17 07:36:00,1.47891,1.47909,1.4788,1.47886,327400000.0
2005-08-17 07:37:00,1.47859,1.47877,1.47841,1.4786,216000000.0
2005-08-17 07:38:00,1.47862,1.47877,1.47854,1.4786,20800000.0
2005-08-17 07:39:00,1.47837,1.47861,1.47837,1.4785,392100000.0
2005-08-17 07:40:00,1.47853,1.47867,1.47841,1.47858,379000002.0
2005-08-17 07:41:00,1.47859,1.47877,1.47852,1.47868,623800000.0
2005-08-17 07:42:00,1.47868,1.47873,1.47854,1.47863,316000000.0
2005-08-17 07:43:00,1.47866,1.47886,1.47862,1.4787,219700000.0
2005-08-17 07:44:00,1.47879,1.47902,1.47875,1.47892,388000001.0
2005-08-17 07:45:00,1.47896,1.47897,1.47866,1.47872,362100001.0
2005-08-17 07:46:00,1.47873,1.47886,1.47862,1.4787,436900000.0
2005-08-17 07:47:00,1.47872,1.47919,1.47868,1.47876,705800000.0
2005-08-17 07:48:00,1.47885,1.47918,1.47883,1.47902,768300000.0
2005-08-17 07:49:00,1.47899,1.47914,1.47879,1.4789,660400002.0
2005-08-17 07:50:00,1.47864,1.47883,1.47847,1.47864,622500002.0
2005-08-17 07:51:00,1.47894,1.47909,1.47881,1.47898,596100003.0
2005-08-17 07:52:00,1.47905,1.47915,1.47893,1.47895,469500001.0
2005-08-17 07:53:00,1.479,1.47928,1.4787,1.47882,576300001.0
2005-08-17 07:54:00,1.47866,1.47888,1.47855,1.47875,393100001.0
2005-08-17 07:55:00,1.47874,1.47888,1.47853,1.47862,373500001.0
2005-08-17 07:56:00,1.47858,1.47873,1.47834,1.47857,701800003.0
2005-08-17 07:57:00,1.47858,1.479,1.47817,1.47894,565100001.0
2005-08-17 07:58:00,1.47902,1.47933,1.479,1.4791,739000003.0
2005-08-17 07:59:00,1.47888,1.47906,1.47866,1.47867,464800001.0
2005-08-17 08:00:00,1.47866,1.47891,1.47843,1.47876,445700002.0
2005-08-17 08:01:00,1.47868,1.47902,1.47862,1.47878,458000001.0
2005-08-17 08:02:00,1.47889,1.4791,1.47884,1.47905,227600000.0
2005-08-17 08:03:00,1.47916,1.47942,1.47906,1.47916,492900003.0
2005-08-17 08:04:00,1.4781,1.47824,1.47794,1.47803,405600000.0
2005-08-17 08:05:00,1.47789,1.47789,1.47724,1.47778,323900000.0
2005-08-17 08:06:00,1.47786,1.47786,1.47731,1.47748,644100002.0
2005-08-17 08:07:00,1.47718,1.47736,1.47699,1.47707,450300000.0
2005-08-17 08:08:00,1.47692,1.47711,1.47662,1.4771,407900000.0
2005-08-17 08:09:00,1.47691,1.47697,1.47666,1.47693,604800004.0
2005-08-17 08:10:00,1.47715,1.4773,1.47695,1.47728,559100000.0
2005-08-17 08:11:00,1.47735,1.4776,1.47729,1.47729,219100001.0
2005-08-17 08:12:00,1.47712,1.4776,1.47701,1.47701,381000000.0
2005-08-17 08:13:00,1.47686,1.47751,1.47609,1.47751,255700000.0
2005-08-17 08:14:00,1.47778,1.47781,1.47759,1.47763,108900000.0
2005-08-17 08:15:00,1.4775,1.4776,1.47721,1.47721,257000001.0
2005-08-17 08:16:00,1.47707,1.47743,1.47707,1.47716,323200001.0
2005-08-17 08:17:00,1.47731,1.47749,1.47705,1.47723,266400000.0
2005-08-17 08:18:00,1.47718,1.47739,1.47685,1.47685,190600001.0
2005-08-17 08:19:00,1.47688,1.47723,1.47683,1.47723,318000001.0
2005-08-17 08:20:00,1.47707,1.47716,1.47678,1.47697,317300001.0
2005-08-17 08:21:00,1.47689,1.47741,1.47689,1.47741,482400002.0
2005-08-17 08:22:00,1.47751,1.47761,1.47735,1.47747,329700002.0
2005-08-17 08:23:00,1.47762,1.47764,1.47738,1.47738,270600001.0
2005-08-17 08:24:00,1.47744,1.47793,1.47744,1.47763,483800002.0
2005-08-17 08:25:00,1.47766,1.47766,1.47709,1.47751,589900001.0
2005-08-17 08:26:00,1.47759,1.47848,1.4771,1.47848,318700000.0
2005-08-17 08:27:00,1.47822,1.47834,1.47751,1.47751,283900000.0
2005-08-17 08:28:00,1.47742,1.47754,1.47707,1.4773,497400000.0
2005-08-17 08:29:00,1.47726,1.47731,1.47695,1.47701,463100001.0
2005-08-17 08:30:00,1.4769,1.47701,1.47663,1.47679,426700000.0
2005-08-17 08:31:00,1.47684,1.47708,1.47671,1.47688,313500001.0
2005-08-17 08:32:00,1.47689,1.47739,1.47684,1.47708,288900001.0
2005-08-17 08:33:00,1.47685,1.47722,1.47685,1.47722,166700000.0
2005-08-17 08:34:00,1.4775,1.47796,1.47747,1.47758,644100001.0
2005-08-17 08:35:00,1.4778,1.47796,1.47759,1.47796,486200001.0
2005-08-17 08:36:00,1.4778,1.47804,1.47769,1.47792,386500001.0
2005-08-17 08:37:00,1.47748,1.47754,1.47174,1.47174,340500002.0
2005-08-17 08:38:00,1.47171,1.47786,1.47171,1.47769,319500000.0
2005-08-17 08:39:00,1.47791,1.47795,1.47753,1.47769,519700001.0
2005-08-17 08:40:00,1.47795,1.47854,1.47795,1.47819,377900001.0
2005-08-17 08:41:00,1.47864,1.47914,1.47856,1.4786,523100000.0
2005-08-17 08:42:00,1.47793,1.47798,1.47316,1.47703,577200001.0
2005-08-17 08:43:00,1.47751,1.4777,1.47732,1.47748,314800000.0
2005-08-17 08:44:00,1.47744,1.47757,1.47733,1.4774,493200001.0
2005-08-17 08:45:00,1.47734,1.47734,1.47662,1.47693,601100000.0
2005-08-17 08:46:00,1.47699,1.47725,1.47689,1.47719,730000001.0
2005-08-17 08:47:00,1.47731,1.47747,1.47711,1.47713,565500000.0
2005-08-17 08:48:00,1.47717,1.47767,1.4771,1.47767,366900001.0
2005-08-17 08:49:00,1.47786,1.47808,1.47784,1.47801,483100001.0
2005-08-17 08:50:00,1.47829,1.47864,1.47827,1.47862,522200000.0
2005-08-17 08:51:00,1.47855,1.47877,1.47821,1.47834,518800001.0
2005-08-17 08:52:00,1.47867,1.47918,1.47867,1.479,649500000.0
2005-08-17 08:53:00,1.47906,1.47919,1.47828,1.47861,468400000.0
2005-08-17 08:54:00,1.47864,1.47929,1.47864,1.47928,712700001.0
2005-08-17 08:55:00,1.47935,1.47935,1.47891,1.47893,643000000.0
2005-08-17 08:56:00,1.47873,1.4791,1.47866,1.47892,585800003.0
2005-08-17 08:57:00,1.47878,1.47898,1.47853,1.47855,504300000.0
2005-08-17 08:58:00,1.47821,1.47826,1.47673,1.47826,422600000.0
2005-08-17 08:59:00,1.4783,1.47859,1.47821,1.47821,304000000.0
2005-08-17 09:00:00,1.47819,1.47838,1.47789,1.47789,507100003.0
2005-08-17 09:01:00,1.47784,1.47812,1.47775,1.47775,415800001.0
2005-08-17 09:02:00,1.47761,1.47785,1.47717,1.47751,659400000.0
2005-08-17 09:03:00,1.47751,1.4776,1.47723,1.47737,627900001.0
2005-08-17 09:04:00,1.47754,1.47754,1.47673,1.47718,582800000.0
2005-08-17 09:05:00,1.47712,1.47717,1.47678,1.47694,578600002.0
2005-08-17 09:06:00,1.47712,1.47746,1.47691,1.47729,545100002.0
2005-08-17 09:07:00,1.47717,1.47743,1.47707,1.47743,344900002.0
2005-08-17 09:08:00,1.47748,1.47753,1.47721,1.47747,218100000.0
2005-08-17 09:09:00,1.47759,1.47779,1.47747,1.4777,231900000.0
2005-08-17 09:10:00,1.47785,1.47805,1.47776,1.4778,365300000.0
2005-08-17 09:11:00,1.4778,1.47823,1.47776,1.47789,561700000.0
2005-08-17 09:12:00,1.47786,1.4779,1.47754,1.47756,510800001.0
2005-08-17 09:13:00,1.47762,1.47829,1.47762,1.47803,496400000.0
2005-08-17 09:14:00,1.47798,1.47812,1.47791,1.478,315800001.0
2005-08-17 09:15:00,1.47804,1.47814,1.47788,1.47814,420600001.0
2005-08-17 09:16:00,1.47803,1.47803,1.47763,1.47781,439000000.0
2005-08-17 09:17:00,1.47775,1.47806,1.47763,1.47766,563300002.0
2005-08-17 09:18:00,1.47738,1.47758,1.47733,1.47733,207700000.0
2005-08-17 09:19:00,1.47723,1.47758,1.47723,1.47734,498900000.0
2005-08-17 09:20:00,1.47729,1.4774,1.47719,1.47722,321400001.0
2005-08-17 09:21:00,1.47738,1.4781,1.47738,1.47798,346600000.0
2005-08-17 09:22:00,1.47798,1.47801,1.47768,1.47784,404000001.0
2005-08-17 09:23:00,1.47795,1.47795,1.47764,1.4777,408000001.0
2005-08-17 09:24:00,1.47793,1.47826,1.47783,1.47796,307900000.0
2005-08-17 09:25:00,1.47796,1.47808,1.47773,1.47808,467100000.0
2005-08-17 09:26:00,1.47803,1.47803,1.4776,1.4776,556300000.0
2005-08-17 09:27:00,1.47748,1.47801,1.47748,1.47786,372700001.0
2005-08-17 09:28:00,1.47801,1.47851,1.47801,1.47847,428400000.0
2005-08-17 09:29:00,1.47814,1.47833,1.47791,1.47801,419700000.0
2005-08-17 09:30:00,1.47795,1.47807,1.47771,1.47772,712700001.0
2005-08-17 09:31:00,1.47762,1.47808,1.47756,1.47776,415700000.0
2005-08-17 09:32:00,1.47763,1.47763,1.47742,1.47751,398700002.0
2005-08-17 09:33:00,1.47738,1.47739,1.47717,1.47719,283500001.0
2005-08-17 09:34:00,1.47733,1.47737,1.47711,1.47722,466300000.0
2005-08-17 09:35:00,1.47719,1.4774,1.47719,1.47721,229900000.0
2005-08-17 09:36:00,1.47724,1.47787,1.47724,1.47766,415800001.0
2005-08-17 09:37:00,1.47772,1.47773,1.47744,1.47763,450200001.0
2005-08-17 09:38:00,1.47729,1.47755,1.47711,1.47727,437900001.0
2005-08-17 09:39:00,1.47749,1.47758,1.47737,1.47747,438900000.0
2005-08-17 09:40:00,1.47743,1.4775,1.47725,1.47732,442100000.0
2005-08-17 09:41:00,1.47747,1.47747,1.47723,1.47725,458300000.0
2005-08-17 09:42:00,1.47712,1.47737,1.47695,1.47711,517800002.0
2005-08-17 09:43:00,1.47717,1.47735,1.47699,1.47726,272700000.0
2005-08-17 09:44:00,1.47705,1.47705,1.47468,1.47545,491700001.0
2005-08-17 09:45:00,1.4748,1.47636,1.4748,1.47636,588400003.0
2005-08-17 09:46:00,1.47629,1.47644,1.47465,1.47465,311500000.0
2005-08-17 09:47:00,1.47478,1.47609,1.47478,1.47606,451100002.0
2005-08-17 09:48:00,1.47628,1.47681,1.47628,1.47641,330300000.0
2005-08-17 09:49:00,1.4765,1.47684,1.47623,1.47633,571100000.0
2005-08-17 09:50:00,1.47605,1.47605,1.47524,1.47563,479300001.0
2005-08-17 09:51:00,1.47568,1.47603,1.47564,1.47592,456000000.0
2005-08-17 09:52:00,1.47598,1.47627,1.47594,1.47612,486700002.0
2005-08-17 09:53:00,1.47614,1.47645,1.47614,1.47634,339200001.0
2005-08-17 09:54:00,1.47632,1.47663,1.47613,1.47652,599000002.0
2005-08-17 09:55:00,1.47657,1.47679,1.47641,1.47664,594500002.0
2005-08-17 09:56:00,1.47668,1.47693,1.47668,1.47679,400200001.0
2005-08-17 09:57:00,1.47682,1.47696,1.47664,1.47665,516300000.0
2005-08-17 09:58:00,1.47649,1.47683,1.47639,1.47674,773900004.0
2005-08-17 09:59:00,1.47688,1.47712,1.47674,1.47712,637900001.0
2005-08-17 10:00:00,1.47709,1.47717,1.4769,1.47701,209700000.0
2005-08-17 10:01:00,1.47706,1.47726,1.47686,1.47712,632200000.0
2005-08-17 10:02:00,1.47719,1.47725,1.47683,1.47693,644900000.0
2005-08-17 10:03:00,1.47678,1.47707,1.47663,1.47694,426100001.0
2005-08-17 10:04:00,1.47694,1.47722,1.47683,1.47722,424900002.0
2005-08-17 10:05:00,1.47734,1.47749,1.47723,1.47734,381300000.0
2005-08-17 10:06:00,1.47729,1.47774,1.47728,1.47761,479400000.0
2005-08-17 10:07:00,1.47737,1.47759,1.4772,1.47722,564300001.0
2005-08-17 10:08:00,1.47712,1.47729,1.47637,1.47657,435400000.0
2005-08-17 10:09:00,1.47666,1.47678,1.47643,1.4766,559800000.0
2005-08-17 10:10:00,1.47668,1.47679,1.47658,1.47679,375900001.0
2005-08-17 10:11:00,1.47703,1.47754,1.47693,1.47754,455500002.0
2005-08-17 10:12:00,1.47743,1.47743,1.47691,1.47691,469200001.0
2005-08-17 10:13:00,1.47677,1.47686,1.47666,1.47671,526200000.0
2005-08-17 10:14:00,1.47672,1.47688,1.4766,1.47679,575300001.0
2005-08-17 10:15:00,1.47674,1.47682,1.47649,1.47649,469700004.0
2005-08-17 10:16:00,1.47647,1.47654,1.47595,1.47654,396900000.0
2005-08-17 10:17:00,1.47661,1.47679,1.47644,1.4765,328500000.0
2005-08-17 10:18:00,1.47638,1.47642,1.47623,1.47623,411200002.0
2005-08-17 10:19:00,1.47641,1.47648,1.47634,1.47648,313200000.0
2005-08-17 10:20:00,1.47651,1.47688,1.47643,1.47688,514400002.0
2005-08-17 10:21:00,1.4769,1.47701,1.4767,1.47681,388800003.0
2005-08-17 10:22:00,1.47682,1.477,1.4767,1.4768,350400001.0
2005-08-17 10:23:00,1.47658,1.47692,1.47658,1.47678,449200001.0
2005-08-17 10:24:00,1.47684,1.47692,1.47662,1.47669,376200000.0
2005-08-17 10:25:00,1.47676,1.47678,1.47653,1.47675,434900003.0
2005-08-17 10:26:00,1.47644,1.47691,1.47644,1.47677,505100000.0
2005-08-17 10:27:00,1.4767,1.4767,1.47624,1.47624,432900000.0
2005-08-17 10:28:00,1.47621,1.47646,1.47612,1.47634,670000000.0
2005-08-17 10:29:00,1.47639,1.47652,1.47628,1.47634,511800001.0
2005-08-17 10:30:00,1.47635,1.47682,1.47633,1.47666,737400001.0
2005-08-17 10:31:00,1.47665,1.47698,1.47662,1.47665,533600002.0
2005-08-17 10:32:00,1.47666,1.47715,1.47665,1.47665,557000001.0
2005-08-17 10:33:00,1.4767,1.4767,1.47596,1.47596,531600000.0
2005-08-17 10:34:00,1.47599,1.47619,1.47581,1.47589,380600003.0
2005-08-17 10:35:00,1.47564,1.47569,1.47539,1.47542,468300001.0
2005-08-17 10:36:00,1.47553,1.47591,1.47549,1.47569,542700001.0
2005-08-17 10:37:00,1.47581,1.47581,1.47544,1.47575,459900000.0
2005-08-17 10:38:00,1.47588,1.47617,1.47584,1.47588,386100000.0
2005-08-17 10:39:00,1.47598,1.47619,1.4759,1.47603,399600000.0
2005-08-17 10:40:00,1.47594,1.47604,1.4758,1.47591,352100002.0
2005-08-17 10:41:00,1.47595,1.47644,1.47568,1.47644,713100007.0
2005-08-17 10:42:00,1.47657,1.47657,1.47627,1.4764,387400001.0
2005-08-17 10:43:00,1.47632,1.47658,1.47625,1.47625,412600001.0
2005-08-17 10:44:00,1.47641,1.47669,1.47622,1.47626,594100002.0
2005-08-17 10:45:00,1.47626,1.47627,1.47598,1.47616,562200001.0
2005-08-17 10:46:00,1.4761,1.4762,1.4759,1.4762,389800000.0
2005-08-17 10:47:00,1.4763,1.4763,1.4761,1.4763,389800000.0
2005-08-17 10:48:00,1.4762,1.4763,1.4761,1.4761,389800000.0
2005-08-17 10:49:00,1.47613,1.47631,1.47605,1.47621,389800000.0
2005-08-17 10:50:00,1.47633,1.47648,1.47613,1.47636,553400001.0
2005-08-17 10:51:00,1.47604,1.47638,1.47603,1.47615,463500000.0
2005-08-17 10:52:00,1.47618,1.47648,1.47618,1.47642,385000002.0
2005-08-17 10:53:00,1.47637,1.47647,1.47622,1.47636,418000002.0
2005-08-17 10:54:00,1.47641,1.47641,1.47605,1.47605,454700001.0
2005-08-17 10:55:00,1.47604,1.47625,1.47596,1.47614,524100001.0
2005-08-17 10:56:00,1.47615,1.4762,1.47591,1.47617,489100005.0
2005-08-17 10:57:00,1.47614,1.47614,1.47575,1.476,426100000.0
2005-08-17 10:58:00,1.47617,1.47647,1.47608,1.47632,488000002.0
2005-08-17 10:59:00,1.47609,1.47671,1.47609,1.47655,830000002.0
2005-08-17 11:00:00,1.47648,1.47717,1.47618,1.47703,505300000.0
2005-08-17 11:01:00,1.47704,1.47715,1.47649,1.47649,532100000.0
2005-08-17 11:02:00,1.4764,1.47667,1.47633,1.4764,607200000.0
2005-08-17 11:03:00,1.47645,1.4767,1.47642,1.4767,260400001.0
2005-08-17 11:04:00,1.47663,1.47673,1.47632,1.47636,538700000.0
2005-08-17 11:05:00,1.47631,1.47675,1.47631,1.47646,512400001.0
2005-08-17 11:06:00,1.47654,1.4767,1.47627,1.47663,689200001.0
2005-08-17 11:07:00,1.47656,1.47687,1.47656,1.47681,264100000.0
2005-08-17 11:08:00,1.47681,1.47681,1.47612,1.47612,351200001.0
2005-08-17 11:09:00,1.47599,1.47624,1.47589,1.47592,405400002.0
2005-08-17 11:10:00,1.47597,1.47618,1.47597,1.47608,501200000.0
2005-08-17 11:11:00,1.47596,1.47623,1.47588,1.47592,553300000.0
2005-08-17 11:12:00,1.47578,1.47604,1.47568,1.47575,534600000.0
2005-08-17 11:13:00,1.47579,1.47597,1.47573,1.47597,410300004.0
2005-08-17 11:14:00,1.47597,1.47612,1.47586,1.47611,518300001.0
2005-08-17 11:15:00,1.47614,1.47624,1.47593,1.47595,478300001.0
2005-08-17 11:16:00,1.47602,1.47635,1.47594,1.47635,463800000.0
2005-08-17 11:17:00,1.47619,1.47647,1.47613,1.4762,432900002.0
2005-08-17 11:18:00,1.47617,1.47622,1.47592,1.47614,383900001.0
2005-08-17 11:19:00,1.476,1.47623,1.47594,1.47603,366200001.0
2005-08-17 11:20:00,1.47593,1.47614,1.47573,1.47592,580900002.0
2005-08-17 11:21:00,1.47586,1.47594,1.47558,1.47578,533000002.0
2005-08-17 11:22:00,1.47559,1.47597,1.47553,1.47592,564200001.0
2005-08-17 11:23:00,1.47597,1.47617,1.47581,1.47598,501400000.0
2005-08-17 11:24:00,1.47598,1.47598,1.47581,1.47585,417300001.0
2005-08-17 11:25:00,1.47599,1.47599,1.47579,1.4759,416800002.0
2005-08-17 11:26:00,1.47597,1.47597,1.47573,1.47578,461800000.0
2005-08-17 11:27:00,1.47583,1.47598,1.47563,1.47573,551800001.0
2005-08-17 11:28:00,1.47593,1.476,1.47573,1.47588,398600002.0
2005-08-17 11:29:00,1.47588,1.47598,1.47568,1.47588,537400002.0
2005-08-17 11:30:00,1.47586,1.47586,1.47563,1.4757,423100000.0
2005-08-17 11:31:00,1.47563,1.47597,1.47557,1.47569,594200000.0
2005-08-17 11:32:00,1.47566,1.47579,1.47551,1.47569,490500002.0
2005-08-17 11:33:00,1.47571,1.47584,1.47563,1.47569,523900001.0
2005-08-17 11:34:00,1.47569,1.47575,1.47543,1.47549,637500003.0
2005-08-17 11:35:00,1.47558,1.47568,1.47534,1.47543,548500000.0
2005-08-17 11:36:00,1.47517,1.47537,1.47512,1.47532,480600000.0
2005-08-17 11:37:00,1.47536,1.47562,1.47532,1.47537,490600004.0
2005-08-17 11:38:00,1.47543,1.47565,1.47534,1.47539,566900002.0
2005-08-17 11:39:00,1.47539,1.47541,1.47506,1.47513,671000002.0
2005-08-17 11:40:00,1.47518,1.47526,1.47497,1.47513,810400005.0
2005-08-17 11:41:00,1.47495,1.47555,1.47492,1.47525,719200001.0
2005-08-17 11:42:00,1.47537,1.47563,1.47525,1.47533,579200001.0
2005-08-17 11:43:00,1.47505,1.47526,1.47493,1.47501,536400001.0
2005-08-17 11:44:00,1.47499,1.47534,1.47499,1.47512,616500001.0
2005-08-17 11:45:00,1.47527,1.47532,1.47503,1.47518,547700000.0
2005-08-17 11:46:00,1.47515,1.47525,1.47492,1.47492,451600000.0
2005-08-17 11:47:00,1.47478,1.47506,1.47471,1.47493,425200000.0
2005-08-17 11:48:00,1.4749,1.47531,1.4749,1.47503,570200000.0
2005-08-17 11:49:00,1.47516,1.47541,1.475,1.47529,456100001.0
2005-08-17 11:50:00,1.47541,1.47555,1.47524,1.47546,373700002.0
2005-08-17 11:51:00,1.47552,1.47562,1.47541,1.47551,154500000.0
2005-08-17 11:52:00,1.47548,1.47565,1.47543,1.47544,265200002.0
2005-08-17 11:53:00,1.47536,1.47558,1.47532,1.47543,170800001.0
2005-08-17 11:54:00,1.47525,1.47542,1.47503,1.4752,363500000.0
2005-08-17 11:55:00,1.47524,1.47543,1.4752,1.47529,474000001.0
2005-08-17 11:56:00,1.47534,1.47552,1.47515,1.47539,403900001.0
2005-08-17 11:57:00,1.47545,1.47576,1.47531,1.47557,534500001.0
2005-08-17 11:58:00,1.47547,1.47552,1.47515,1.47526,497100000.0
2005-08-17 11:59:00,1.47538,1.47567,1.47532,1.47546,377300000.0
2005-08-17 12:00:00,1.47538,1.47554,1.47524,1.47547,520700000.0
2005-08-17 12:01:00,1.4754,1.47562,1.47529,1.4755,452000000.0
2005-08-17 12:02:00,1.4755,1.47575,1.47549,1.47575,418200002.0
2005-08-17 12:03:00,1.47577,1.47584,1.47564,1.47584,402300001.0
2005-08-17 12:04:00,1.47591,1.47608,1.47581,1.47589,423200005.0
2005-08-17 12:05:00,1.47589,1.47611,1.47573,1.47585,365500000.0
2005-08-17 12:06:00,1.47584,1.47603,1.47566,1.47575,441600000.0
2005-08-17 12:07:00,1.47565,1.47577,1.47551,1.47575,342300000.0
2005-08-17 12:08:00,1.47574,1.47585,1.47549,1.47577,471500001.0
2005-08-17 12:09:00,1.47588,1.47604,1.47576,1.47589,396200001.0
2005-08-17 12:10:00,1.47577,1.4759,1.47562,1.47582,370800001.0
2005-08-17 12:11:00,1.4758,1.47599,1.47569,1.47587,242700000.0
2005-08-17 12:12:00,1.47587,1.47593,1.47573,1.47579,238000000.0
2005-08-17 12:13:00,1.4756,1.47594,1.4756,1.47578,543000001.0
2005-08-17 12:14:00,1.47591,1.47602,1.47569,1.47594,651200002.0
2005-08-17 12:15:00,1.47584,1.47599,1.47579,1.47589,316400000.0
2005-08-17 12:16:00,1.47584,1.47597,1.47574,1.47592,373600000.0
2005-08-17 12:17:00,1.47601,1.47606,1.47596,1.47601,184300000.0
2005-08-17 12:18:00,1.47609,1.47631,1.47602,1.4762,271100000.0
2005-08-17 12:19:00,1.47623,1.47649,1.47617,1.47624,437700001.0
2005-08-17 12:20:00,1.47628,1.47659,1.47627,1.47639,482500001.0
2005-08-17 12:21:00,1.47637,1.47637,1.47601,1.47629,367400001.0
2005-08-17 12:22:00,1.47625,1.4764,1.47618,1.47622,319200001.0
2005-08-17 12:23:00,1.47594,1.47633,1.47594,1.47621,432900001.0
2005-08-17 12:24:00,1.47621,1.47674,1.47621,1.47637,648900003.0
2005-08-17 12:25:00,1.4767,1.47675,1.47631,1.47648,396100001.0
2005-08-17 12:26:00,1.47653,1.47667,1.47639,1.47666,430900001.0
2005-08-17 12:27:00,1.47672,1.47672,1.47646,1.47659,488600001.0
2005-08-17 12:28:00,1.47657,1.4768,1.47648,1.47662,494200000.0
2005-08-17 12:29:00,1.47644,1.47653,1.47615,1.47633,703800000.0
2005-08-17 12:30:00,1.47641,1.47669,1.47637,1.47653,646200002.0
2005-08-17 12:31:00,1.47653,1.47677,1.47628,1.47672,653000001.0
2005-08-17 12:32:00,1.47677,1.47699,1.47667,1.47677,614500003.0
2005-08-17 12:33:00,1.47703,1.47721,1.47697,1.47709,49900000.0
2005-08-17 12:34:00,1.47729,1.4776,1.47722,1.47728,698400003.0
2005-08-17 12:35:00,1.47731,1.47731,1.47672,1.47681,565500002.0
2005-08-17 12:36:00,1.47684,1.47721,1.47684,1.47701,428000000.0
2005-08-17 12:37:00,1.47707,1.47713,1.47674,1.47699,540300001.0
2005-08-17 12:38:00,1.47697,1.47732,1.47697,1.47723,736200004.0
2005-08-17 12:39:00,1.47744,1.47752,1.47728,1.47747,469800000.0
2005-08-17 12:40:00,1.47727,1.47741,1.47717,1.47736,557100003.0
2005-08-17 12:41:00,1.47728,1.47734,1.47705,1.47707,213400000.0
2005-08-17 12:42:00,1.47702,1.47727,1.47695,1.47726,309700000.0
2005-08-17 12:43:00,1.47712,1.47732,1.47695,1.4771,477200001.0
2005-08-17 12:44:00,1.477,1.4773,1.47683,1.4773,403300001.0
2005-08-17 12:45:00,1.47734,1.47734,1.47666,1.47691,458000001.0
2005-08-17 12:46:00,1.47683,1.47732,1.47683,1.47724,450900002.0
2005-08-17 12:47:00,1.47716,1.47716,1.47677,1.47697,417000002.0
2005-08-17 12:48:00,1.47717,1.47764,1.47717,1.47734,515700001.0
2005-08-17 12:49:00,1.4774,1.47802,1.4774,1.47766,498500000.0
2005-08-17 12:50:00,1.47776,1.47796,1.47753,1.47771,476500000.0
2005-08-17 12:51:00,1.47755,1.47778,1.47732,1.47742,400900000.0
2005-08-17 12:52:00,1.47723,1.47732,1.47689,1.47689,290400000.0
2005-08-17 12:53:00,1.47707,1.47717,1.47697,1.4771,291400001.0
2005-08-17 12:54:00,1.47697,1.47708,1.47679,1.47702,395900002.0
2005-08-17 12:55:00,1.4771,1.4771,1.47615,1.47615,435800001.0
2005-08-17 12:56:00,1.47641,1.47653,1.47617,1.47624,399300002.0
2005-08-17 12:57:00,1.47642,1.47686,1.47636,1.47636,507800000.0
2005-08-17 12:58:00,1.47639,1.47674,1.47639,1.47667,271800000.0
2005-08-17 12:59:00,1.47671,1.47684,1.47656,1.47669,688600002.0
2005-08-17 13:00:00,1.47685,1.47696,1.47677,1.4768,235700001.0
2005-08-17 13:01:00,1.47686,1.47703,1.47664,1.47667,349700000.0
2005-08-17 13:02:00,1.47646,1.47695,1.47646,1.47681,410400000.0
2005-08-17 13:03:00,1.47639,1.47641,1.47591,1.47622,368600000.0
2005-08-17 13:04:00,1.47623,1.47635,1.47588,1.47588,254600000.0
2005-08-17 13:05:00,1.47592,1.47646,1.47583,1.47583,127800000.0
2005-08-17 13:06:00,1.47592,1.47592,1.47561,1.47562,387400002.0
2005-08-17 13:07:00,1.47554,1.47572,1.47552,1.47554,290900000.0
2005-08-17 13:08:00,1.47536,1.4754,1.4752,1.47524,194700001.0
2005-08-17 13:09:00,1.47527,1.47558,1.47522,1.47534,339900001.0
2005-08-17 13:10:00,1.47551,1.47551,1.47529,1.47538,140400000.0
2005-08-17 13:11:00,1.47544,1.47572,1.47533,1.47554,365300000.0
2005-08-17 13:12:00,1.47554,1.47559,1.47529,1.47529,253700000.0
2005-08-17 13:13:00,1.47527,1.47554,1.47526,1.47554,347900002.0
2005-08-17 13:14:00,1.47557,1.47557,1.47541,1.47556,315400000.0
2005-08-17 13:15:00,1.47555,1.47587,1.47551,1.47555,422700001.0
2005-08-17 13:16:00,1.47556,1.47556,1.47533,1.47533,167700000.0
2005-08-17 13:17:00,1.47534,1.4754,1.47503,1.47503,122900001.0
2005-08-17 13:18:00,1.4751,1.47555,1.4751,1.47543,307900001.0
2005-08-17 13:19:00,1.47519,1.47546,1.47517,1.47543,292500000.0
2005-08-17 13:20:00,1.47534,1.47536,1.47513,1.47517,188500000.0
2005-08-17 13:21:00,1.47515,1.47533,1.47515,1.47524,193900000.0
2005-08-17 13:22:00,1.47515,1.47515,1.47482,1.47497,272700001.0
2005-08-17 13:23:00,1.4749,1.47508,1.4749,1.47491,264700000.0
2005-08-17 13:24:00,1.47502,1.4751,1.47495,1.47501,212200000.0
2005-08-17 13:25:00,1.47504,1.47521,1.47493,1.47494,135800000.0
2005-08-17 13:26:00,1.4747,1.47516,1.4747,1.47505,220700000.0
2005-08-17 13:27:00,1.47488,1.47508,1.47477,1.47497,320400000.0
2005-08-17 13:28:00,1.47506,1.47519,1.47498,1.47504,501200002.0
2005-08-17 13:29:00,1.47489,1.47509,1.47461,1.47473,611500003.0
2005-08-17 13:30:00,1.47483,1.47483,1.47445,1.47461,509400000.0
2005-08-17 13:31:00,1.47461,1.47494,1.47455,1.47481,612700001.0
2005-08-17 13:32:00,1.47481,1.47497,1.4748,1.47495,196300001.0
2005-08-17 13:33:00,1.4749,1.47521,1.4749,1.47504,431100002.0
2005-08-17 13:34:00,1.4746,1.47487,1.47454,1.47465,318300000.0
2005-08-17 13:35:00,1.47459,1.47475,1.47445,1.47459,347300000.0
2005-08-17 13:36:00,1.47458,1.47469,1.47443,1.47459,500900002.0
2005-08-17 13:37:00,1.47455,1.47477,1.47455,1.47462,510000001.0
2005-08-17 13:38:00,1.47471,1.47486,1.4746,1.47464,391300000.0
2005-08-17 13:39:00,1.4746,1.47482,1.47428,1.47435,255000000.0
2005-08-17 13:40:00,1.47417,1.47443,1.47403,1.47433,468200004.0
2005-08-17 13:41:00,1.47434,1.47434,1.47402,1.47418,250600002.0
2005-08-17 13:42:00,1.47426,1.4744,1.47422,1.47434,179000001.0
2005-08-17 13:43:00,1.47424,1.47424,1.47415,1.47423,118300000.0
2005-08-17 13:44:00,1.47448,1.47462,1.4744,1.47462,247700002.0
2005-08-17 13:45:00,1.47445,1.47448,1.47413,1.4742,539700001.0
2005-08-17 13:46:00,1.47428,1.47444,1.47419,1.47436,462700001.0
2005-08-17 13:47:00,1.47434,1.47449,1.47416,1.47439,459200001.0
2005-08-17 13:48:00,1.47444,1.47468,1.47444,1.47467,203800001.0
2005-08-17 13:49:00,1.47496,1.47536,1.47482,1.47508,192300000.0
2005-08-17 13:50:00,1.47507,1.47518,1.47495,1.47518,299700000.0
2005-08-17 13:51:00,1.47528,1.47574,1.47507,1.47564,308800000.0
2005-08-17 13:52:00,1.47564,1.47591,1.47551,1.47557,417200001.0
2005-08-17 13:53:00,1.47535,1.47554,1.47532,1.47544,458500001.0
2005-08-17 13:54:00,1.47513,1.47524,1.47476,1.47495,432200001.0
2005-08-17 13:55:00,1.47503,1.47529,1.47483,1.47494,321500000.0
2005-08-17 13:56:00,1.47485,1.47504,1.47476,1.47504,414100000.0
2005-08-17 13:57:00,1.4752,1.47534,1.47506,1.47534,351900002.0
2005-08-17 13:58:00,1.4752,1.47546,1.47503,1.47526,244400000.0
2005-08-17 13:59:00,1.4751,1.4756,1.4751,1.47536,442000000.0
2005-08-17 14:00:00,1.47513,1.47524,1.4749,1.47512,280700001.0
2005-08-17 14:01:00,1.47535,1.47562,1.47535,1.47562,372600000.0
2005-08-17 14:02:00,1.47556,1.47556,1.47536,1.47544,282600002.0
2005-08-17 14:03:00,1.47538,1.47547,1.47522,1.47531,382000000.0
2005-08-17 14:04:00,1.47558,1.47581,1.47551,1.47563,411600001.0
2005-08-17 14:05:00,1.47565,1.47566,1.47501,1.47531,333300000.0
2005-08-17 14:06:00,1.47548,1.4759,1.47532,1.4758,347500000.0
2005-08-17 14:07:00,1.47609,1.47648,1.47606,1.4764,328500001.0
2005-08-17 14:08:00,1.47624,1.47643,1.47601,1.4761,372700002.0
2005-08-17 14:09:00,1.47626,1.47679,1.47626,1.47648,197700000.0
2005-08-17 14:10:00,1.47663,1.47692,1.47663,1.47673,247800000.0
2005-08-17 14:11:00,1.47671,1.47689,1.47649,1.47689,117600000.0
2005-08-17 14:12:00,1.47694,1.47708,1.47656,1.47668,234500000.0
2005-08-17 14:13:00,1.47666,1.47686,1.47644,1.47664,143200000.0
2005-08-17 14:14:00,1.47651,1.47678,1.4764,1.47678,212700000.0
2005-08-17 14:15:00,1.4769,1.477,1.4766,1.47686,386900000.0
2005-08-17 14:16:00,1.47686,1.47731,1.47686,1.47711,162600001.0
2005-08-17 14:17:00,1.477,1.477,1.47652,1.47668,608700001.0
2005-08-17 14:18:00,1.47657,1.47672,1.47634,1.47665,319100000.0
2005-08-17 14:19:00,1.47661,1.47685,1.47652,1.4766,427800000.0
2005-08-17 14:20:00,1.47655,1.47669,1.47632,1.47653,184300000.0
2005-08-17 14:21:00,1.47673,1.47677,1.47653,1.47656,419600001.0
2005-08-17 14:22:00,1.47663,1.47663,1.47612,1.47627,556200000.0
2005-08-17 14:23:00,1.47641,1.47641,1.47566,1.4759,161700000.0
2005-08-17 14:24:00,1.47567,1.47621,1.47567,1.47597,481800001.0
2005-08-17 14:25:00,1.47611,1.47628,1.47584,1.47586,528600001.0
2005-08-17 14:26:00,1.47578,1.47594,1.47574,1.47593,629700003.0
2005-08-17 14:27:00,1.47602,1.47617,1.47583,1.47613,405200001.0
2005-08-17 14:28:00,1.47604,1.47604,1.47541,1.476,41400000.0
2005-08-17 14:29:00,1.47619,1.4766,1.47618,1.47627,63400001.0
2005-08-17 14:30:00,1.47599,1.47641,1.47543,1.47598,49000000.0
2005-08-17 14:31:00,1.47559,1.47633,1.47559,1.47617,39000000.0
2005-08-17 14:32:00,1.47641,1.47666,1.47609,1.47647,23000000.0
2005-08-17 14:33:00,1.47636,1.47662,1.47604,1.47611,42000001.0
2005-08-17 14:34:00,1.4761,1.47611,1.4756,1.47573,35200001.0
2005-08-17 14:35:00,1.47577,1.47585,1.47541,1.47571,31800001.0
2005-08-17 14:36:00,1.47583,1.47588,1.47518,1.47518,42800000.0
2005-08-17 14:37:00,1.47577,1.47602,1.47568,1.47597,29400000.0
2005-08-17 14:38:00,1.47595,1.47617,1.47571,1.47617,36300000.0
2005-08-17 14:39:00,1.47579,1.47662,1.47554,1.47651,28400000.0
2005-08-17 14:40:00,1.47664,1.4767,1.47605,1.47615,54600001.0
2005-08-17 14:41:00,1.47602,1.47658,1.47586,1.47657,41000000.0
2005-08-17 14:42:00,1.47635,1.47643,1.4755,1.4755,54000001.0
2005-08-17 14:43:00,1.47625,1.47652,1.47623,1.47648,38700000.0
2005-08-17 14:44:00,1.47655,1.47685,1.47652,1.4768,45400000.0
2005-08-17 14:45:00,1.47645,1.47673,1.47614,1.4765,47000000.0
2005-08-17 14:46:00,1.47668,1.47668,1.4765,1.47657,34800000.0
2005-08-17 14:47:00,1.47662,1.47674,1.47643,1.47673,23200000.0
2005-08-17 14:48:00,1.4769,1.47721,1.47687,1.47721,68400002.0
2005-08-17 14:49:00,1.4772,1.47768,1.4772,1.4774,51000000.0
2005-08-17 14:50:00,1.47718,1.47746,1.47718,1.47746,42400000.0
2005-08-17 14:51:00,1.47737,1.47749,1.4773,1.47732,40200000.0
2005-08-17 14:52:00,1.47732,1.47779,1.47732,1.47779,37600000.0
2005-08-17 14:53:00,1.47802,1.47806,1.4777,1.4777,30600000.0
2005-08-17 14:54:00,1.47783,1.47791,1.47747,1.47747,37400000.0
2005-08-17 14:55:00,1.47757,1.47773,1.47745,1.47751,26400000.0
2005-08-17 14:56:00,1.47808,1.47817,1.47767,1.47788,51000000.0
2005-08-17 14:57:00,1.47811,1.47811,1.47732,1.47734,37400000.0
2005-08-17 14:58:00,1.47732,1.47763,1.47732,1.47745,36000000.0
2005-08-17 14:59:00,1.47757,1.47799,1.47757,1.47791,37000000.0
2005-08-17 15:00:00,1.47766,1.47816,1.47756,1.47756,65300001.0
2005-08-17 15:01:00,1.47792,1.47794,1.47768,1.47784,29400000.0
2005-08-17 15:02:00,1.47778,1.47789,1.47759,1.47784,35000000.0
2005-08-17 15:03:00,1.47777,1.47792,1.4774,1.47761,38600000.0
2005-08-17 15:04:00,1.47783,1.47804,1.47767,1.478,35600000.0
2005-08-17 15:05:00,1.47814,1.47829,1.47814,1.47823,36200000.0
2005-08-17 15:06:00,1.47822,1.47867,1.47797,1.47843,48800000.0
2005-08-17 15:07:00,1.47864,1.4787,1.47837,1.47858,30400000.0
2005-08-17 15:08:00,1.47854,1.47892,1.47854,1.47886,56000001.0
2005-08-17 15:09:00,1.47869,1.47885,1.47855,1.47865,42400000.0
2005-08-17 15:10:00,1.47859,1.4787,1.47846,1.47853,49200000.0
2005-08-17 15:11:00,1.47874,1.47933,1.47871,1.47933,25600000.0
2005-08-17 15:12:00,1.47913,1.4798,1.47913,1.47967,36400000.0
2005-08-17 15:13:00,1.47991,1.48041,1.47988,1.48041,48800000.0
2005-08-17 15:14:00,1.4799,1.48049,1.4799,1.4801,66200000.0
2005-08-17 15:15:00,1.48046,1.48062,1.47998,1.48055,39200000.0
2005-08-17 15:16:00,1.48084,1.4814,1.48084,1.48133,30400000.0
2005-08-17 15:17:00,1.48139,1.48273,1.48139,1.48226,51800000.0
2005-08-17 15:18:00,1.48194,1.48329,1.48194,1.48329,47200000.0
2005-08-17 15:19:00,1.48255,1.48255,1.48203,1.48203,35900000.0
2005-08-17 15:20:00,1.48165,1.48165,1.48139,1.4814,25600000.0
2005-08-17 15:21:00,1.48152,1.48182,1.48143,1.48182,27800000.0
2005-08-17 15:22:00,1.48157,1.48158,1.48134,1.48142,31800000.0
2005-08-17 15:23:00,1.48143,1.48171,1.48142,1.4815,27000000.0
2005-08-17 15:24:00,1.48155,1.48155,1.48131,1.48142,40000000.0
2005-08-17 15:25:00,1.48141,1.48178,1.48141,1.48158,30800000.0
2005-08-17 15:26:00,1.48175,1.48175,1.48144,1.48162,30400000.0
2005-08-17 15:27:00,1.4815,1.48184,1.48148,1.48173,55600001.0
2005-08-17 15:28:00,1.48155,1.48155,1.48125,1.48142,32600000.0
2005-08-17 15:29:00,1.48144,1.48144,1.48092,1.48117,25600000.0
2005-08-17 15:30:00,1.48122,1.48122,1.48036,1.48083,24800000.0
2005-08-17 15:31:00,1.48145,1.48175,1.48133,1.48175,35800000.0
2005-08-17 15:32:00,1.48173,1.48178,1.4814,1.48156,47200000.0
2005-08-17 15:33:00,1.48171,1.48184,1.48134,1.4816,57700000.0
2005-08-17 15:34:00,1.48143,1.48151,1.4811,1.4811,28400000.0
2005-08-17 15:35:00,1.48117,1.48146,1.48117,1.48117,37800000.0
2005-08-17 15:36:00,1.48164,1.48188,1.48163,1.48167,62500000.0
2005-08-17 15:37:00,1.48195,1.48273,1.48195,1.48271,40500000.0
2005-08-17 15:38:00,1.4827,1.48341,1.4827,1.48341,42400000.0
2005-08-17 15:39:00,1.48344,1.48344,1.48333,1.48336,38200000.0
2005-08-17 15:40:00,1.48367,1.4838,1.48333,1.48333,31400001.0
2005-08-17 15:41:00,1.48355,1.48363,1.48312,1.48363,23400000.0
2005-08-17 15:42:00,1.48356,1.48371,1.4834,1.48371,21000000.0
2005-08-17 15:43:00,1.48422,1.48442,1.48404,1.48442,47200000.0
2005-08-17 15:44:00,1.48459,1.48459,1.48398,1.4844,40000000.0
2005-08-17 15:45:00,1.48422,1.48423,1.48363,1.48382,49200000.0
2005-08-17 15:46:00,1.4838,1.484,1.4838,1.48387,38800000.0
2005-08-17 15:47:00,1.48407,1.48451,1.484,1.48423,49400000.0
2005-08-17 15:48:00,1.48396,1.48396,1.48363,1.48382,54000001.0
2005-08-17 15:49:00,1.48375,1.48393,1.48369,1.48374,43600000.0
2005-08-17 15:50:00,1.48368,1.48403,1.48368,1.48389,34000000.0
2005-08-17 15:51:00,1.48396,1.48457,1.48396,1.48451,22900000.0
2005-08-17 15:52:00,1.48454,1.48467,1.48437,1.4846,34600000.0
2005-08-17 15:53:00,1.48448,1.48458,1.48144,1.48423,37400000.0
2005-08-17 15:54:00,1.48463,1.48463,1.48433,1.48438,44800000.0
2005-08-17 15:55:00,1.4845,1.48457,1.48412,1.48436,31400000.0
2005-08-17 15:56:00,1.48428,1.48439,1.48395,1.48423,42300000.0
2005-08-17 15:57:00,1.48413,1.48454,1.48413,1.48427,28000000.0
2005-08-17 15:58:00,1.48441,1.48441,1.48405,1.48411,40400000.0
2005-08-17 15:59:00,1.48392,1.48434,1.48387,1.4842,30200000.0
2005-08-17 16:00:00,1.48418,1.48432,1.48375,1.48423,33800000.0
2005-08-17 16:01:00,1.48401,1.48401,1.48362,1.48367,44400001.0
2005-08-17 16:02:00,1.48341,1.48341,1.48292,1.48332,30800000.0
2005-08-17 16:03:00,1.4833,1.48334,1.48291,1.48315,45300000.0
2005-08-17 16:04:00,1.48313,1.48323,1.48288,1.48301,30800000.0
2005-08-17 16:05:00,1.48298,1.48319,1.48278,1.48294,25800000.0
2005-08-17 16:06:00,1.48289,1.4832,1.48283,1.48298,33400000.0
2005-08-17 16:07:00,1.4832,1.48344,1.4832,1.4834,51700000.0
2005-08-17 16:08:00,1.48362,1.4837,1.48353,1.48366,30600000.0
2005-08-17 16:09:00,1.48253,1.48486,1.48109,1.48486,54300000.0
2005-08-17 16:10:00,1.48541,1.48554,1.48492,1.48509,57000000.0
2005-08-17 16:11:00,1.48487,1.48533,1.48487,1.48518,30100000.0
2005-08-17 16:12:00,1.48511,1.48523,1.48501,1.48516,42200000.0
2005-08-17 16:13:00,1.48505,1.4853,1.48496,1.4853,33000000.0
2005-08-17 16:14:00,1.48522,1.48544,1.48519,1.48538,45500000.0
2005-08-17 16:15:00,1.48505,1.48517,1.4849,1.48501,51700000.0
2005-08-17 16:16:00,1.48498,1.48529,1.48498,1.48507,44500000.0
2005-08-17 16:17:00,1.48516,1.4853,1.48505,1.48505,25400000.0
2005-08-17 16:18:00,1.48503,1.48512,1.48492,1.48507,29600000.0
2005-08-17 16:19:00,1.48524,1.48524,1.48464,1.48485,41000000.0
2005-08-17 16:20:00,1.48479,1.48489,1.48457,1.48487,44700000.0
2005-08-17 16:21:00,1.48465,1.48473,1.48422,1.48473,47600001.0
2005-08-17 16:22:00,1.48495,1.48507,1.48481,1.485,49200000.0
2005-08-17 16:23:00,1.48497,1.48506,1.48476,1.48506,43000000.0
2005-08-17 16:24:00,1.48534,1.48554,1.48525,1.48525,26000000.0
2005-08-17 16:25:00,1.48532,1.48583,1.48482,1.48576,34000000.0
2005-08-17 16:26:00,1.48573,1.48573,1.48528,1.48528,39400000.0
2005-08-17 16:27:00,1.48533,1.48579,1.48533,1.48547,25200000.0
2005-08-17 16:28:00,1.48576,1.48589,1.48549,1.48549,61600000.0
2005-08-17 16:29:00,1.48564,1.48564,1.48539,1.4854,38800000.0
2005-08-17 16:30:00,1.48542,1.48586,1.48542,1.48563,42400000.0
2005-08-17 16:31:00,1.4856,1.4857,1.48533,1.48535,54600000.0
2005-08-17 16:32:00,1.48585,1.48585,1.48507,1.48535,32200000.0
2005-08-17 16:33:00,1.48541,1.48541,1.48494,1.48501,43300000.0
2005-08-17 16:34:00,1.48501,1.48505,1.48392,1.48394,29600000.0
2005-08-17 16:35:00,1.48418,1.48454,1.48418,1.4845,30200000.0
2005-08-17 16:36:00,1.48433,1.48447,1.48399,1.48421,42000000.0
2005-08-17 16:37:00,1.4842,1.4846,1.4842,1.4846,31400000.0
2005-08-17 16:38:00,1.48481,1.48502,1.48449,1.48471,40500000.0
2005-08-17 16:39:00,1.48469,1.4848,1.48448,1.4848,37000000.0
2005-08-17 16:40:00,1.48477,1.48477,1.48468,1.48476,35200000.0
2005-08-17 16:41:00,1.48428,1.48477,1.48428,1.48457,41400000.0
2005-08-17 16:42:00,1.48457,1.48469,1.48456,1.48461,23000000.0
2005-08-17 16:43:00,1.48474,1.4849,1.48468,1.48473,39200000.0
2005-08-17 16:44:00,1.48482,1.48516,1.4848,1.48516,47400000.0
2005-08-17 16:45:00,1.48517,1.48531,1.48492,1.48492,30200000.0
2005-08-17 16:46:00,1.4852,1.4852,1.48489,1.48507,47000000.0
2005-08-17 16:47:00,1.48515,1.48525,1.48489,1.48493,56700000.0
2005-08-17 16:48:00,1.48508,1.48508,1.48442,1.48471,34300000.0
2005-08-17 16:49:00,1.48488,1.48493,1.48473,1.48491,30400000.0
2005-08-17 16:50:00,1.48482,1.48504,1.48476,1.48499,33800000.0
2005-08-17 16:51:00,1.48532,1.48571,1.48525,1.48571,34900000.0
2005-08-17 16:52:00,1.48595,1.48595,1.48556,1.4857,48000000.0
2005-08-17 16:53:00,1.48598,1.48637,1.48593,1.48625,62100001.0
2005-08-17 16:54:00,1.48638,1.48652,1.48604,1.48612,38400000.0
2005-08-17 16:55:00,1.48657,1.48657,1.48585,1.48608,40500000.0
2005-08-17 16:56:00,1.48597,1.4861,1.48576,1.4859,56600000.0
2005-08-17 16:57:00,1.48585,1.48597,1.48557,1.48557,28100000.0
2005-08-17 16:58:00,1.48421,1.48536,1.48222,1.48536,31500000.0
2005-08-17 16:59:00,1.48572,1.48587,1.48558,1.48587,34600000.0
2005-08-17 17:00:00,1.48538,1.48606,1.48538,1.48576,32600000.0
2005-08-17 17:01:00,1.48571,1.48596,1.48567,1.48596,43200000.0
2005-08-17 17:02:00,1.48575,1.48582,1.48546,1.48546,38600000.0
2005-08-17 17:03:00,1.48512,1.48512,1.48442,1.48444,37600000.0
2005-08-17 17:04:00,1.4842,1.48502,1.48376,1.48502,40500000.0
2005-08-17 17:05:00,1.48504,1.48526,1.48469,1.48526,40200000.0
2005-08-17 17:06:00,1.4851,1.48565,1.4851,1.48544,41200000.0
2005-08-17 17:07:00,1.48562,1.48598,1.48547,1.4858,40500000.0
2005-08-17 17:08:00,1.48565,1.48598,1.48565,1.48591,25600000.0
2005-08-17 17:09:00,1.48602,1.48614,1.48578,1.48606,65200001.0
2005-08-17 17:10:00,1.48578,1.48604,1.4856,1.4858,30200000.0
2005-08-17 17:11:00,1.48532,1.48541,1.48518,1.48538,35600000.0
2005-08-17 17:12:00,1.48558,1.48604,1.48555,1.48604,35600000.0
2005-08-17 17:13:00,1.4858,1.4858,1.48549,1.4855,29400000.0
2005-08-17 17:14:00,1.48506,1.48564,1.48506,1.48526,41900000.0
2005-08-17 17:15:00,1.48555,1.48564,1.4854,1.4854,25600000.0
2005-08-17 17:16:00,1.48563,1.4859,1.48563,1.48564,27200000.0
2005-08-17 17:17:00,1.48569,1.48586,1.48541,1.48582,64600000.0
2005-08-17 17:18:00,1.48581,1.4859,1.48523,1.4859,45700000.0
2005-08-17 17:19:00,1.48577,1.48592,1.48558,1.48558,27600000.0
2005-08-17 17:20:00,1.48547,1.48548,1.48455,1.4847,26800000.0
2005-08-17 17:21:00,1.48484,1.48484,1.48402,1.48417,69800000.0
2005-08-17 17:22:00,1.48409,1.48452,1.48404,1.48449,43400000.0
2005-08-17 17:23:00,1.48451,1.48495,1.48451,1.4847,28200000.0
2005-08-17 17:24:00,1.48435,1.48435,1.48383,1.48396,34000000.0
2005-08-17 17:25:00,1.48392,1.48425,1.48392,1.48398,39800000.0
2005-08-17 17:26:00,1.48393,1.4841,1.48383,1.48409,40900000.0
2005-08-17 17:27:00,1.48425,1.48427,1.48356,1.48356,26600000.0
2005-08-17 17:28:00,1.48374,1.484,1.48362,1.48384,38600000.0
2005-08-17 17:29:00,1.48385,1.48396,1.48349,1.48383,40800000.0
2005-08-17 17:30:00,1.48384,1.48397,1.48357,1.48384,53100000.0
2005-08-17 17:31:00,1.48418,1.48451,1.48417,1.48441,32200000.0
2005-08-17 17:32:00,1.48416,1.48442,1.48416,1.48435,24800000.0
2005-08-17 17:33:00,1.48388,1.48401,1.4834,1.4834,46200000.0
2005-08-17 17:34:00,1.4834,1.48345,1.48293,1.48345,39800000.0
2005-08-17 17:35:00,1.48343,1.48359,1.4832,1.48348,29600000.0
2005-08-17 17:36:00,1.4833,1.48351,1.48322,1.48328,44000000.0
2005-08-17 17:37:00,1.48339,1.48371,1.48309,1.48345,44900001.0
2005-08-17 17:38:00,1.48319,1.4835,1.48309,1.48309,39400000.0
2005-08-17 17:39:00,1.48317,1.4832,1.48299,1.4832,23100000.0
2005-08-17 17:40:00,1.48303,1.48328,1.48303,1.48328,43500000.0
2005-08-17 17:41:00,1.48337,1.48337,1.48289,1.48289,53600000.0
2005-08-17 17:42:00,1.48274,1.48296,1.48242,1.48281,40000000.0
2005-08-17 17:43:00,1.48305,1.48321,1.48294,1.4831,40600000.0
2005-08-17 17:44:00,1.48295,1.48305,1.48281,1.48281,25600000.0
2005-08-17 17:45:00,1.48295,1.48305,1.48286,1.48304,46600001.0
2005-08-17 17:46:00,1.48318,1.48339,1.48301,1.48339,49200000.0
2005-08-17 17:47:00,1.48322,1.48339,1.48311,1.48325,31400000.0
2005-08-17 17:48:00,1.48335,1.48339,1.48292,1.48339,39000000.0
2005-08-17 17:49:00,1.48352,1.48352,1.48297,1.48333,39700000.0
2005-08-17 17:50:00,1.48349,1.48349,1.48311,1.48323,33200000.0
2005-08-17 17:51:00,1.48318,1.4835,1.48317,1.48317,30400000.0
2005-08-17 17:52:00,1.48322,1.48348,1.48322,1.48332,33000000.0
2005-08-17 17:53:00,1.48324,1.48337,1.48319,1.48324,17800000.0
2005-08-17 17:54:00,1.48329,1.48335,1.48265,1.48285,54000000.0
2005-08-17 17:55:00,1.48267,1.48315,1.48238,1.48315,61800001.0
2005-08-17 17:56:00,1.48312,1.48344,1.48311,1.48311,32800000.0
2005-08-17 17:57:00,1.48312,1.48325,1.4827,1.48322,42300000.0
2005-08-17 17:58:00,1.48321,1.48321,1.48286,1.483,47400000.0
2005-08-17 17:59:00,1.48291,1.48307,1.48225,1.48307,51800000.0
2005-08-17 18:00:00,1.48345,1.48345,1.48318,1.48325,40400000.0
2005-08-17 18:01:00,1.48339,1.48398,1.48315,1.48364,59400000.0
2005-08-17 18:02:00,1.48362,1.48405,1.48362,1.48401,37900000.0
2005-08-17 18:03:00,1.4839,1.4844,1.4839,1.48428,27800000.0
2005-08-17 18:04:00,1.4847,1.4847,1.48438,1.48438,52100000.0
2005-08-17 18:05:00,1.48448,1.4845,1.48433,1.4845,26600000.0
2005-08-17 18:06:00,1.48433,1.48434,1.48384,1.48384,54000000.0
2005-08-17 18:07:00,1.48413,1.48413,1.48366,1.48378,49200000.0
2005-08-17 18:08:00,1.48359,1.48412,1.48359,1.48377,34400000.0
2005-08-17 18:09:00,1.48347,1.48347,1.48304,1.48312,35200000.0
2005-08-17 18:10:00,1.48308,1.48326,1.48296,1.48312,34700000.0
2005-08-17 18:11:00,1.48339,1.48362,1.48322,1.48342,52000000.0
2005-08-17 18:12:00,1.48362,1.48386,1.48362,1.48368,29600000.0
2005-08-17 18:13:00,1.4839,1.48443,1.4839,1.48443,39500000.0
2005-08-17 18:14:00,1.48414,1.48504,1.48414,1.48478,17200000.0
2005-08-17 18:15:00,1.48469,1.48489,1.48453,1.48477,32200000.0
2005-08-17 18:16:00,1.48486,1.48486,1.48459,1.48465,29200000.0
2005-08-17 18:17:00,1.48483,1.48515,1.48483,1.48499,36600000.0
2005-08-17 18:18:00,1.48512,1.4852,1.4849,1.48508,39500000.0
2005-08-17 18:19:00,1.48504,1.48504,1.48468,1.48471,25400000.0
2005-08-17 18:20:00,1.48477,1.48491,1.48446,1.48449,61400001.0
2005-08-17 18:21:00,1.4844,1.48441,1.48421,1.48426,45400000.0
2005-08-17 18:22:00,1.48432,1.48445,1.48425,1.48425,37200000.0
2005-08-17 18:23:00,1.48423,1.4844,1.48421,1.48421,23200000.0
2005-08-17 18:24:00,1.4843,1.4843,1.48412,1.48415,54200000.0
2005-08-17 18:25:00,1.48429,1.48431,1.48396,1.48399,37800000.0
2005-08-17 18:26:00,1.48393,1.48393,1.48388,1.48388,29200000.0
2005-08-17 18:27:00,1.48352,1.48364,1.4833,1.48358,33200000.0
2005-08-17 18:28:00,1.48318,1.48318,1.48261,1.48261,39100000.0
2005-08-17 18:29:00,1.48231,1.48273,1.48225,1.48269,40900000.0
2005-08-17 18:30:00,1.4825,1.48264,1.48215,1.48215,31500000.0
2005-08-17 18:31:00,1.48238,1.48248,1.48159,1.48176,34000000.0
2005-08-17 18:32:00,1.48199,1.48224,1.48177,1.48217,78100000.0
2005-08-17 18:33:00,1.48187,1.48192,1.48154,1.48154,35000000.0
2005-08-17 18:34:00,1.48168,1.48185,1.4814,1.48159,44000000.0
2005-08-17 18:35:00,1.48163,1.48166,1.48138,1.48148,34400000.0
2005-08-17 18:36:00,1.48141,1.48166,1.48134,1.48156,58800000.0
2005-08-17 18:37:00,1.48165,1.48168,1.48116,1.48137,33200000.0
2005-08-17 18:38:00,1.48146,1.48168,1.48118,1.48137,41400000.0
2005-08-17 18:39:00,1.48116,1.4817,1.48116,1.48153,40200000.0
2005-08-17 18:40:00,1.48144,1.48159,1.48143,1.48143,28700000.0
2005-08-17 18:41:00,1.4815,1.48174,1.4815,1.48174,17400000.0
2005-08-17 18:42:00,1.48169,1.48196,1.48162,1.48169,59700000.0
2005-08-17 18:43:00,1.48171,1.4819,1.48154,1.48174,42500000.0
2005-08-17 18:44:00,1.48179,1.48179,1.48161,1.48164,27600000.0
2005-08-17 18:45:00,1.48193,1.48203,1.48176,1.48176,30800000.0
2005-08-17 18:46:00,1.48193,1.48193,1.48135,1.48135,39300000.0
2005-08-17 18:47:00,1.48158,1.48168,1.48124,1.48126,35200000.0
2005-08-17 18:48:00,1.48156,1.48156,1.48117,1.48143,33100000.0
2005-08-17 18:49:00,1.48148,1.48158,1.48126,1.48139,24900000.0
2005-08-17 18:50:00,1.4814,1.48157,1.48129,1.48147,41200000.0
2005-08-17 18:51:00,1.48157,1.4817,1.4815,1.4815,42400000.0
2005-08-17 18:52:00,1.48129,1.48159,1.48115,1.48115,44400000.0
2005-08-17 18:53:00,1.48131,1.48137,1.48114,1.48116,39400001.0
2005-08-17 18:54:00,1.48148,1.4816,1.48133,1.48143,18400000.0
2005-08-17 18:55:00,1.48113,1.48133,1.48113,1.48133,38600000.0
2005-08-17 18:56:00,1.48115,1.48147,1.48105,1.48105,46600000.0
2005-08-17 18:57:00,1.48148,1.48151,1.48141,1.48151,38200000.0
2005-08-17 18:58:00,1.48155,1.48165,1.48146,1.48148,33100000.0
2005-08-17 18:59:00,1.48167,1.48167,1.48096,1.48142,37800000.0
2005-08-17 19:00:00,1.4816,1.48164,1.48127,1.48142,37700000.0
2005-08-17 19:01:00,1.48169,1.48169,1.48132,1.48145,43500000.0
2005-08-17 19:02:00,1.48152,1.48164,1.4815,1.48155,35400000.0
2005-08-17 19:03:00,1.48125,1.48138,1.48105,1.48128,31400000.0
2005-08-17 19:04:00,1.48119,1.48123,1.48089,1.48107,37600000.0
2005-08-17 19:05:00,1.48111,1.48123,1.48099,1.48108,34500000.0
2005-08-17 19:06:00,1.48116,1.48116,1.48103,1.48116,25400000.0
2005-08-17 19:07:00,1.4811,1.48124,1.48086,1.48119,45900000.0
2005-08-17 19:08:00,1.48107,1.48145,1.48107,1.48125,66000000.0
2005-08-17 19:09:00,1.48124,1.48124,1.4808,1.4809,31600000.0
2005-08-17 19:10:00,1.48116,1.48116,1.48056,1.48056,45200000.0
2005-08-17 19:11:00,1.48105,1.48133,1.48105,1.48124,60700000.0
2005-08-17 19:12:00,1.48112,1.48141,1.48112,1.48141,33900000.0
2005-08-17 19:13:00,1.48134,1.48134,1.48103,1.48125,44800000.0
2005-08-17 19:14:00,1.48109,1.48109,1.48054,1.48078,60600001.0
2005-08-17 19:15:00,1.48044,1.48052,1.48012,1.48038,27200000.0
2005-08-17 19:16:00,1.48006,1.4804,1.48006,1.48034,24200000.0
2005-08-17 19:17:00,1.48023,1.48056,1.4802,1.48034,47500000.0
2005-08-17 19:18:00,1.48047,1.48052,1.48022,1.48052,34600001.0
2005-08-17 19:19:00,1.48057,1.48057,1.47983,1.48009,81700002.0
2005-08-17 19:20:00,1.48015,1.4802,1.47989,1.48017,38800000.0
2005-08-17 19:21:00,1.48012,1.48044,1.48012,1.4804,42600000.0
2005-08-17 19:22:00,1.48048,1.48059,1.48034,1.48036,36100000.0
2005-08-17 19:23:00,1.48015,1.48026,1.4799,1.48026,47200000.0
2005-08-17 19:24:00,1.48009,1.48021,1.4799,1.48014,58400000.0
2005-08-17 19:25:00,1.48021,1.48042,1.48011,1.48042,40000000.0
2005-08-17 19:26:00,1.48027,1.48052,1.48009,1.48037,51400001.0
2005-08-17 19:27:00,1.48032,1.48049,1.48007,1.48049,29200000.0
2005-08-17 19:28:00,1.48043,1.48067,1.4803,1.4804,32800000.0
2005-08-17 19:29:00,1.48037,1.48077,1.48015,1.48077,23200000.0
2005-08-17 19:30:00,1.48114,1.48159,1.48114,1.48159,53600000.0
2005-08-17 19:31:00,1.48154,1.48156,1.48133,1.4815,37600000.0
2005-08-17 19:32:00,1.48145,1.48148,1.48107,1.48132,42600000.0
2005-08-17 19:33:00,1.48145,1.48152,1.48123,1.48152,46500000.0
2005-08-17 19:34:00,1.48163,1.48193,1.48163,1.48174,23200000.0
2005-08-17 19:35:00,1.48177,1.48191,1.48148,1.48191,46800000.0
2005-08-17 19:36:00,1.48193,1.48217,1.4819,1.48217,24600000.0
2005-08-17 19:37:00,1.48225,1.48225,1.48182,1.48182,35400000.0
2005-08-17 19:38:00,1.48197,1.48232,1.48197,1.48214,33900000.0
2005-08-17 19:39:00,1.48201,1.48225,1.48181,1.48225,49200001.0
2005-08-17 19:40:00,1.48225,1.48238,1.48211,1.48223,49400000.0
2005-08-17 19:41:00,1.4822,1.48223,1.482,1.48219,40000000.0
2005-08-17 19:42:00,1.48218,1.48241,1.48202,1.48241,55600000.0
2005-08-17 19:43:00,1.48228,1.48228,1.48183,1.48213,96300000.0
2005-08-17 19:44:00,1.48206,1.48218,1.48201,1.48218,59200001.0
2005-08-17 19:45:00,1.4821,1.48217,1.48201,1.48217,35000000.0
2005-08-17 19:46:00,1.4822,1.4823,1.48182,1.48182,57500000.0
2005-08-17 19:47:00,1.48212,1.48239,1.4821,1.48229,51400000.0
2005-08-17 19:48:00,1.48221,1.48221,1.48203,1.48203,42400000.0
2005-08-17 19:49:00,1.48192,1.4821,1.48189,1.48189,31800000.0
2005-08-17 19:50:00,1.48218,1.48218,1.48196,1.48206,50300001.0
2005-08-17 19:51:00,1.4817,1.48203,1.4817,1.48196,39800000.0
2005-08-17 19:52:00,1.48194,1.48214,1.48183,1.48196,19800000.0
2005-08-17 19:53:00,1.48206,1.48226,1.48191,1.48201,35300000.0
2005-08-17 19:54:00,1.48188,1.48197,1.48184,1.48197,33100000.0
2005-08-17 19:55:00,1.48182,1.48201,1.48182,1.48198,21000000.0
2005-08-17 19:56:00,1.48191,1.48209,1.48183,1.48202,53500000.0
2005-08-17 19:57:00,1.48205,1.48205,1.48176,1.48191,24800000.0
2005-08-17 19:58:00,1.48177,1.48198,1.48173,1.48181,30400000.0
2005-08-17 19:59:00,1.4818,1.4818,1.48026,1.48118,35000000.0
2005-08-17 20:00:00,1.48143,1.48167,1.48119,1.48119,33800000.0
2005-08-17 20:01:00,1.48157,1.48177,1.48151,1.48153,45500000.0
2005-08-17 20:02:00,1.48155,1.48155,1.48128,1.4814,26400000.0
2005-08-17 20:03:00,1.48167,1.48167,1.48144,1.48165,32000000.0
2005-08-17 20:04:00,1.48166,1.48182,1.48134,1.48146,45600000.0
2005-08-17 20:05:00,1.48137,1.4814,1.48127,1.48129,53200002.0
2005-08-17 20:06:00,1.48141,1.48156,1.48131,1.48139,25800000.0
2005-08-17 20:07:00,1.48129,1.48149,1.48107,1.48148,27800000.0
2005-08-17 20:08:00,1.48152,1.48162,1.48128,1.48156,24200000.0
2005-08-17 20:09:00,1.4816,1.48164,1.48149,1.48164,30400000.0
2005-08-17 20:10:00,1.48128,1.48173,1.48128,1.48173,53900000.0
2005-08-17 20:11:00,1.48179,1.48179,1.48157,1.48167,42700000.0
2005-08-17 20:12:00,1.48179,1.48179,1.48125,1.48172,42200000.0
2005-08-17 20:13:00,1.4818,1.48191,1.4815,1.48191,53100000.0
2005-08-17 20:14:00,1.48195,1.48202,1.48143,1.48202,37800000.0
2005-08-17 20:15:00,1.48229,1.4824,1.48212,1.4824,23400000.0
2005-08-17 20:16:00,1.4822,1.4822,1.48189,1.48189,49200000.0
2005-08-17 20:17:00,1.48186,1.48202,1.48164,1.48193,27400000.0
2005-08-17 20:18:00,1.48201,1.48208,1.48173,1.48179,24800000.0
2005-08-17 20:19:00,1.48191,1.48191,1.48141,1.48168,58600000.0
2005-08-17 20:20:00,1.48156,1.48169,1.48152,1.48168,30400000.0
2005-08-17 20:21:00,1.4816,1.48174,1.4815,1.48162,39500000.0
2005-08-17 20:22:00,1.48177,1.4818,1.48169,1.48176,39900000.0
2005-08-17 20:23:00,1.4819,1.4819,1.4819,1.4819,25400000.0
2005-08-17 20:24:00,1.48173,1.48173,1.48136,1.48136,25400000.0
2005-08-17 20:25:00,1.48171,1.48171,1.48136,1.48137,48800000.0
2005-08-17 20:26:00,1.48178,1.48178,1.48133,1.48161,52900000.0
2005-08-17 20:27:00,1.48171,1.48174,1.48128,1.48151,35000000.0
2005-08-17 20:28:00,1.48156,1.48178,1.48156,1.48178,31300000.0
2005-08-17 20:29:00,1.48177,1.48211,1.48147,1.48201,37000000.0
2005-08-17 20:30:00,1.48217,1.48217,1.48169,1.48176,36100000.0
2005-08-17 20:31:00,1.4818,1.48196,1.48158,1.48181,55000000.0
2005-08-17 20:32:00,1.4817,1.4821,1.48158,1.4821,42200000.0
2005-08-17 20:33:00,1.48207,1.48237,1.48182,1.48237,42400000.0
2005-08-17 20:34:00,1.48239,1.48304,1.48229,1.48304,48200000.0
2005-08-17 20:35:00,1.4831,1.48356,1.4831,1.48356,37600000.0
2005-08-17 20:36:00,1.48365,1.48373,1.48331,1.48331,47800000.0
2005-08-17 20:37:00,1.48334,1.48357,1.48332,1.48356,59200000.0
2005-08-17 20:38:00,1.4839,1.48396,1.48364,1.48396,45900000.0
2005-08-17 20:39:00,1.48405,1.48458,1.48386,1.48458,43400000.0
2005-08-17 20:40:00,1.48495,1.48525,1.48495,1.48507,61100001.0
2005-08-17 20:41:00,1.48496,1.48497,1.48462,1.4849,52800000.0
2005-08-17 20:42:00,1.48519,1.48529,1.48466,1.48498,52300001.0
2005-08-17 20:43:00,1.48476,1.48488,1.48442,1.48442,35800001.0
2005-08-17 20:44:00,1.48485,1.48509,1.48468,1.48505,47000000.0
2005-08-17 20:45:00,1.48512,1.4856,1.48512,1.48535,58800000.0
2005-08-17 20:46:00,1.48575,1.48615,1.48575,1.48615,37600000.0
2005-08-17 20:47:00,1.48628,1.48645,1.48589,1.48644,48300000.0
2005-08-17 20:48:00,1.48647,1.4867,1.48643,1.48657,47200000.0
2005-08-17 20:49:00,1.4866,1.48676,1.4866,1.48676,42200000.0
2005-08-17 20:50:00,1.48667,1.48681,1.48664,1.48674,35000000.0
2005-08-17 20:51:00,1.48606,1.48629,1.48606,1.48624,24400000.0
2005-08-17 20:52:00,1.48611,1.48639,1.48611,1.48611,25200000.0
2005-08-17 20:53:00,1.48583,1.48629,1.48583,1.48616,33800000.0
2005-08-17 20:54:00,1.48589,1.48641,1.48589,1.48628,62500000.0
2005-08-17 20:55:00,1.48647,1.4867,1.48637,1.48667,17200000.0
2005-08-17 20:56:00,1.48631,1.48631,1.48614,1.48626,27400000.0
2005-08-17 20:57:00,1.48638,1.48638,1.4861,1.48637,45900001.0
2005-08-17 20:58:00,1.48643,1.48644,1.48623,1.48629,45100000.0
2005-08-17 20:59:00,1.48623,1.48628,1.48611,1.48623,54800000.0
2005-08-17 21:00:00,1.48611,1.48625,1.48586,1.48608,46100000.0
2005-08-17 21:01:00,1.48606,1.48618,1.48502,1.48502,39800000.0
2005-08-17 21:02:00,1.48548,1.48559,1.48447,1.48529,61400000.0
2005-08-17 21:03:00,1.48532,1.48551,1.48511,1.48536,32000000.0
2005-08-17 21:04:00,1.48538,1.48562,1.48538,1.48562,27000000.0
2005-08-17 21:05:00,1.48545,1.48587,1.48545,1.48573,72900001.0
2005-08-17 21:06:00,1.48587,1.48587,1.48553,1.48578,47500000.0
2005-08-17 21:07:00,1.48575,1.48575,1.48546,1.48572,39000000.0
2005-08-17 21:08:00,1.48552,1.48576,1.48546,1.48576,44400000.0
2005-08-17 21:09:00,1.48588,1.48591,1.48558,1.48578,45200000.0
2005-08-17 21:10:00,1.48593,1.48667,1.48593,1.48655,41500000.0
2005-08-17 21:11:00,1.48667,1.48679,1.48634,1.48643,44800000.0
2005-08-17 21:12:00,1.48679,1.48695,1.48674,1.48684,38800000.0
2005-08-17 21:13:00,1.48681,1.48705,1.48675,1.48685,43600000.0
2005-08-17 21:14:00,1.4866,1.48688,1.4866,1.48662,61100000.0
2005-08-17 21:15:00,1.4866,1.4869,1.48651,1.48651,39700000.0
2005-08-17 21:16:00,1.48605,1.48663,1.48605,1.48663,36100000.0
2005-08-17 21:17:00,1.48662,1.48683,1.48642,1.48643,40600000.0
2005-08-17 21:18:00,1.48704,1.48704,1.48648,1.48688,27400000.0
2005-08-17 21:19:00,1.4869,1.4869,1.48655,1.48659,30400000.0
2005-08-17 21:20:00,1.48646,1.48655,1.48636,1.48637,34600000.0
2005-08-17 21:21:00,1.48626,1.48648,1.48619,1.48642,47500000.0
2005-08-17 21:22:00,1.48609,1.48654,1.48609,1.48636,47000000.0
2005-08-17 21:23:00,1.48642,1.48658,1.48609,1.48609,51800000.0
2005-08-17 21:24:00,1.48636,1.48658,1.48619,1.48623,71100000.0
2005-08-17 21:25:00,1.4863,1.48648,1.48601,1.48601,39000000.0
2005-08-17 21:26:00,1.4863,1.48653,1.48628,1.48635,33000000.0
2005-08-17 21:27:00,1.48629,1.48645,1.48629,1.48642,29900000.0
2005-08-17 21:28:00,1.48643,1.48658,1.48643,1.48649,20400000.0
2005-08-17 21:29:00,1.48649,1.48649,1.48631,1.48636,45900000.0
2005-08-17 21:30:00,1.48642,1.48651,1.48631,1.48638,39600000.0
2005-08-17 21:31:00,1.4862,1.48623,1.48605,1.48618,37100000.0
2005-08-17 21:32:00,1.4862,1.4862,1.48594,1.48601,26800000.0
2005-08-17 21:33:00,1.48597,1.4861,1.4858,1.48592,29400000.0
2005-08-17 21:34:00,1.4859,1.48595,1.48585,1.48593,29000000.0
2005-08-17 21:35:00,1.48597,1.48613,1.48576,1.48613,17200000.0
2005-08-17 21:36:00,1.48625,1.48626,1.4859,1.48616,50500001.0
2005-08-17 21:37:00,1.48618,1.48625,1.4861,1.48624,37600000.0
2005-08-17 21:38:00,1.48634,1.48635,1.48624,1.48634,27400000.0
2005-08-17 21:39:00,1.48627,1.48703,1.48627,1.48703,25400000.0
2005-08-17 21:40:00,1.48661,1.48753,1.48661,1.48753,39800000.0
2005-08-17 21:41:00,1.48742,1.48742,1.48709,1.48727,27500000.0
2005-08-17 21:42:00,1.4874,1.48756,1.48711,1.48711,30800000.0
2005-08-17 21:43:00,1.48769,1.48769,1.48748,1.48748,28800000.0
2005-08-17 21:44:00,1.48727,1.48743,1.4872,1.48724,27000000.0
2005-08-17 21:45:00,1.48729,1.48746,1.48729,1.48746,16600000.0
2005-08-17 21:46:00,1.4876,1.48787,1.48743,1.4877,26600000.0
2005-08-17 21:47:00,1.48753,1.48789,1.48753,1.48776,42300000.0
2005-08-17 21:48:00,1.48808,1.48808,1.48767,1.48779,44200000.0
2005-08-17 21:49:00,1.48784,1.48789,1.48774,1.48789,73900000.0
2005-08-17 21:50:00,1.48806,1.48806,1.48755,1.48755,47100000.0
2005-08-17 21:51:00,1.48755,1.48786,1.48755,1.48771,63400000.0
2005-08-17 21:52:00,1.48754,1.48772,1.48741,1.48756,43200000.0
2005-08-17 21:53:00,1.48749,1.48759,1.48737,1.48737,56600000.0
2005-08-17 21:54:00,1.48726,1.48763,1.48723,1.48763,58500000.0
2005-08-17 21:55:00,1.48765,1.4877,1.4875,1.48767,45800000.0
2005-08-17 21:56:00,1.48764,1.48777,1.48757,1.4877,45300000.0
2005-08-17 21:57:00,1.48773,1.48788,1.48735,1.48765,29700000.0
2005-08-17 21:58:00,1.48761,1.48783,1.48761,1.48766,37800000.0
2005-08-17 21:59:00,1.4875,1.48773,1.48739,1.48754,39800000.0
2005-08-17 22:00:00,1.4875,1.48768,1.4875,1.48768,44700000.0
2005-08-17 22:01:00,1.48759,1.48774,1.48744,1.4876,24600000.0
2005-08-17 22:02:00,1.48745,1.48762,1.48739,1.48739,37400000.0
2005-08-17 22:03:00,1.48759,1.48764,1.48739,1.48764,24800000.0
2005-08-17 22:04:00,1.48759,1.48764,1.48737,1.48749,28000000.0
2005-08-17 22:05:00,1.4876,1.48763,1.48744,1.48762,33800000.0
2005-08-17 22:06:00,1.48773,1.48773,1.48738,1.48772,36000000.0
2005-08-17 22:07:00,1.48771,1.48789,1.48764,1.48764,44000000.0
2005-08-17 22:08:00,1.48731,1.48779,1.48731,1.48779,39900000.0
2005-08-17 22:09:00,1.48752,1.48752,1.48698,1.48722,22400000.0
2005-08-17 22:10:00,1.48737,1.48747,1.48724,1.48738,46000000.0
2005-08-17 22:11:00,1.4873,1.48745,1.4872,1.4872,39000000.0
2005-08-17 22:12:00,1.48731,1.48752,1.48726,1.48726,34000000.0
2005-08-17 22:13:00,1.48734,1.48742,1.48734,1.48741,28000000.0
2005-08-17 22:14:00,1.48746,1.48792,1.48746,1.48779,65800000.0
2005-08-17 22:15:00,1.48786,1.48801,1.48776,1.48786,34800000.0
2005-08-17 22:16:00,1.48775,1.48776,1.48737,1.48737,32600000.0
2005-08-17 22:17:00,1.48764,1.48776,1.48743,1.48745,31600000.0
2005-08-17 22:18:00,1.48747,1.48747,1.48723,1.48724,31300000.0
2005-08-17 22:19:00,1.48725,1.48749,1.48725,1.48744,30900000.0
2005-08-17 22:20:00,1.48749,1.48749,1.48719,1.48736,51600000.0
2005-08-17 22:21:00,1.48726,1.48743,1.48702,1.48733,35200000.0
2005-08-17 22:22:00,1.4875,1.48759,1.4873,1.48743,35000000.0
2005-08-17 22:23:00,1.48756,1.48764,1.48744,1.48744,29100000.0
2005-08-17 22:24:00,1.48755,1.48764,1.48738,1.48758,57600000.0
2005-08-17 22:25:00,1.48739,1.48751,1.48731,1.48751,40700000.0
2005-08-17 22:26:00,1.4873,1.48756,1.4873,1.48756,37800000.0
2005-08-17 22:27:00,1.48745,1.48767,1.48712,1.48745,36400000.0
2005-08-17 22:28:00,1.48738,1.4876,1.48734,1.48758,50500000.0
2005-08-17 22:29:00,1.48764,1.4877,1.48747,1.48766,28200000.0
2005-08-17 22:30:00,1.48762,1.48762,1.48731,1.48731,88300000.0
2005-08-17 22:31:00,1.48739,1.48739,1.48649,1.48716,29200000.0
2005-08-17 22:32:00,1.48734,1.48743,1.48724,1.48741,37800000.0
2005-08-17 22:33:00,1.48737,1.48752,1.48732,1.48737,49600000.0
2005-08-17 22:34:00,1.48733,1.48753,1.4872,1.48734,59400000.0
2005-08-17 22:35:00,1.48749,1.48754,1.48728,1.4873,45300000.0
2005-08-17 22:36:00,1.48743,1.48749,1.48683,1.48683,41800000.0
2005-08-17 22:37:00,1.4874,1.4875,1.48716,1.48737,75800001.0
2005-08-17 22:38:00,1.48732,1.48751,1.48732,1.48751,37800000.0
2005-08-17 22:39:00,1.48744,1.48762,1.48738,1.48747,30200000.0
2005-08-17 22:40:00,1.48751,1.48751,1.48703,1.48703,37300000.0
2005-08-17 22:41:00,1.48742,1.48745,1.48722,1.48745,32500000.0
2005-08-17 22:42:00,1.48722,1.48722,1.48692,1.48703,21800000.0
2005-08-17 22:43:00,1.48728,1.48754,1.48727,1.48737,28000000.0
2005-08-17 22:44:00,1.4872,1.48733,1.48716,1.48732,41000000.0
2005-08-17 22:45:00,1.48729,1.48766,1.48726,1.48766,42700000.0
2005-08-17 22:46:00,1.48755,1.48768,1.48745,1.48746,20000000.0
2005-08-17 22:47:00,1.48749,1.48767,1.48744,1.48754,34200000.0
2005-08-17 22:48:00,1.4873,1.48787,1.4873,1.48768,32800000.0
2005-08-17 22:49:00,1.48743,1.48759,1.4871,1.48741,40800000.0
2005-08-17 22:50:00,1.48754,1.48767,1.48745,1.48745,22200000.0
2005-08-17 22:51:00,1.48766,1.48774,1.48756,1.48771,36600000.0
2005-08-17 22:52:00,1.48775,1.48806,1.48774,1.48776,37800000.0
2005-08-17 22:53:00,1.48802,1.4882,1.48768,1.48812,43200000.0
2005-08-17 22:54:00,1.48817,1.48817,1.48786,1.48796,29200000.0
2005-08-17 22:55:00,1.48808,1.48808,1.48759,1.48759,27600000.0
2005-08-17 22:56:00,1.4879,1.48804,1.48787,1.48804,21400000.0
2005-08-17 22:57:00,1.48789,1.48789,1.48745,1.48745,63000001.0
2005-08-17 22:58:00,1.48779,1.48788,1.48758,1.48771,30200000.0
2005-08-17 22:59:00,1.4886,1.4886,1.488,1.4881,48400000.0
2005-08-17 23:00:00,1.4881,1.4883,1.4876,1.4881,48400000.0
2005-08-17 23:01:00,1.4877,1.48781,1.48744,1.48764,48400000.0
2005-08-17 23:02:00,1.48719,1.48744,1.48716,1.48737,25600000.0
2005-08-17 23:03:00,1.48759,1.48759,1.48715,1.48715,36200000.0
2005-08-17 23:04:00,1.48717,1.48717,1.48705,1.48713,20600000.0
2005-08-17 23:05:00,1.48702,1.48722,1.48697,1.48722,37800000.0
2005-08-17 23:06:00,1.48721,1.48737,1.4869,1.48737,42400000.0
2005-08-17 23:07:00,1.48735,1.48835,1.48735,1.48832,41500000.0
2005-08-17 23:08:00,1.48799,1.48884,1.48799,1.48876,42600001.0
2005-08-17 23:09:00,1.48881,1.4891,1.48871,1.48894,42000000.0
2005-08-17 23:10:00,1.4888,1.48907,1.48852,1.48859,40000000.0
2005-08-17 23:11:00,1.48851,1.48869,1.48848,1.48869,46800000.0
2005-08-17 23:12:00,1.48883,1.48886,1.48868,1.48881,52500000.0
2005-08-17 23:13:00,1.48813,1.48881,1.48813,1.48856,49200000.0
2005-08-17 23:14:00,1.48862,1.48873,1.48855,1.48873,31000000.0
2005-08-17 23:15:00,1.48858,1.48859,1.48794,1.48858,52600000.0
2005-08-17 23:16:00,1.48869,1.48879,1.48858,1.48869,38000000.0
2005-08-17 23:17:00,1.48878,1.48881,1.48866,1.48869,49400000.0
2005-08-17 23:18:00,1.48883,1.48886,1.48846,1.48868,52100000.0
2005-08-17 23:19:00,1.48866,1.48886,1.48861,1.48873,52000001.0
2005-08-17 23:20:00,1.48884,1.48884,1.48836,1.48869,42600001.0
2005-08-17 23:21:00,1.48876,1.48891,1.48866,1.48866,24200000.0
2005-08-17 23:22:00,1.48866,1.48881,1.48844,1.48878,39000000.0
2005-08-17 23:23:00,1.48862,1.48881,1.48851,1.48881,28200000.0
2005-08-17 23:24:00,1.48862,1.48874,1.48855,1.48856,45700000.0
2005-08-17 23:25:00,1.48875,1.48891,1.48875,1.48876,64100000.0
2005-08-17 23:26:00,1.48888,1.48892,1.48871,1.4889,32400000.0
2005-08-17 23:27:00,1.4891,1.4891,1.489,1.4891,46800000.0
2005-08-17 23:28:00,1.48863,1.48895,1.48859,1.48859,46800000.0
2005-08-17 23:29:00,1.4891,1.4891,1.4891,1.4891,43400000.0
2005-08-17 23:30:00,1.489,1.4891,1.489,1.4891,43400000.0
2005-08-17 23:31:00,1.4892,1.4894,1.4892,1.4894,43400000.0
2005-08-17 23:32:00,1.4892,1.4892,1.4892,1.4892,43400000.0
2005-08-17 23:33:00,1.4891,1.4891,1.4891,1.4891,43400000.0
2005-08-17 23:37:00,1.489,1.489,1.489,1.489,43400000.0
2005-08-17 23:39:00,1.4892,1.4892,1.489,1.4891,43400000.0
2005-08-17 23:40:00,1.489,1.489,1.4889,1.489,43400000.0
2005-08-17 23:41:00,1.4891,1.4891,1.4889,1.489,43400000.0
2005-08-17 23:42:00,1.4891,1.4892,1.4891,1.4892,43400000.0
2005-08-17 23:45:00,1.48875,1.48898,1.48855,1.48878,43400000.0
2005-08-17 23:46:00,1.48938,1.48972,1.48938,1.4894,45900000.0
2005-08-17 23:47:00,1.48978,1.48996,1.48966,1.48986,41600000.0
2005-08-17 23:48:00,1.48997,1.49002,1.48967,1.49002,47300000.0
2005-08-17 23:49:00,1.49027,1.49043,1.49002,1.49009,25800000.0
2005-08-17 23:50:00,1.49,1.49005,1.48969,1.48987,36900000.0
2005-08-17 23:51:00,1.49008,1.49018,1.4899,1.49006,56200000.0
2005-08-17 23:52:00,1.49008,1.49008,1.48968,1.48994,27800000.0
2005-08-17 23:53:00,1.49011,1.49011,1.48974,1.48991,37700000.0
2005-08-17 23:54:00,1.48991,1.48996,1.48926,1.48926,44000000.0
2005-08-17 23:55:00,1.48958,1.48985,1.48958,1.48985,33800000.0
2005-08-17 23:56:00,1.48989,1.48996,1.4897,1.48979,36400000.0
2005-08-17 23:57:00,1.48981,1.48998,1.4898,1.48998,44500000.0
2005-08-17 23:58:00,1.48989,1.49,1.48953,1.48996,44200001.0
2005-08-17 23:59:00,1.49008,1.49008,1.48984,1.48993,46200000.0
2005-08-18 00:00:00,1.48991,1.48991,1.48834,1.48923,62400000.0
2005-08-18 00:01:00,1.48911,1.48927,1.48896,1.48927,44400000.0
2005-08-18 00:02:00,1.48934,1.48951,1.48883,1.48921,46100000.0
2005-08-18 00:03:00,1.48916,1.48916,1.48865,1.48868,33600000.0
2005-08-18 00:04:00,1.48857,1.48857,1.48833,1.48833,28000000.0
2005-08-18 00:05:00,1.48828,1.48881,1.48824,1.48864,30200000.0
2005-08-18 00:06:00,1.48881,1.489,1.48881,1.489,51700000.0
2005-08-18 00:07:00,1.48888,1.48898,1.48873,1.48883,26600000.0
2005-08-18 00:08:00,1.48881,1.48885,1.4883,1.48885,35500000.0
2005-08-18 00:09:00,1.48866,1.48882,1.48844,1.48863,48400000.0
2005-08-18 00:10:00,1.48876,1.48888,1.48866,1.48881,28000000.0
2005-08-18 00:11:00,1.48888,1.48893,1.48868,1.48886,39200000.0
2005-08-18 00:12:00,1.48896,1.48896,1.48873,1.48873,33000000.0
2005-08-18 00:13:00,1.48891,1.48895,1.4886,1.48884,23000000.0
2005-08-18 00:14:00,1.48875,1.48891,1.48863,1.48878,42600000.0
2005-08-18 00:15:00,1.48863,1.48886,1.48863,1.48871,31100000.0
2005-08-18 00:16:00,1.48862,1.48883,1.48862,1.48865,33400000.0
2005-08-18 00:17:00,1.48861,1.48881,1.48861,1.48881,40400000.0
2005-08-18 00:18:00,1.48881,1.48886,1.48861,1.48861,23000000.0
2005-08-18 00:19:00,1.48874,1.48881,1.48866,1.48881,30400000.0
2005-08-18 00:20:00,1.4887,1.4887,1.48833,1.48833,49300000.0
2005-08-18 00:21:00,1.48865,1.48873,1.48853,1.48866,28000000.0
2005-08-18 00:22:00,1.48853,1.48873,1.48853,1.48866,22400000.0
2005-08-18 00:23:00,1.48858,1.4887,1.48813,1.48853,39600000.0
2005-08-18 00:24:00,1.48866,1.48873,1.48851,1.48868,30400000.0
2005-08-18 00:25:00,1.48858,1.48879,1.4885,1.48871,39200000.0
2005-08-18 00:26:00,1.48876,1.48881,1.48861,1.48876,24400000.0
2005-08-18 00:27:00,1.48881,1.48881,1.48868,1.48873,31800000.0
2005-08-18 00:28:00,1.4888,1.48883,1.48849,1.48862,39200000.0
2005-08-18 00:30:00,1.48829,1.48881,1.48829,1.48881,28800000.0
2005-08-18 00:31:00,1.4891,1.4891,1.48886,1.48886,29400000.0
2005-08-18 00:32:00,1.48881,1.48909,1.48878,1.48888,20800000.0
2005-08-18 00:33:00,1.48911,1.48911,1.48878,1.48893,39600001.0
2005-08-18 00:34:00,1.48888,1.48911,1.48871,1.48871,24400000.0
2005-08-18 00:35:00,1.48908,1.48908,1.48891,1.48903,36200000.0
2005-08-18 00:36:00,1.48893,1.48893,1.48878,1.48886,46200000.0
2005-08-18 00:37:00,1.48893,1.48893,1.48878,1.48878,37800000.0
2005-08-18 00:38:00,1.48887,1.48899,1.48882,1.48888,32200000.0
2005-08-18 00:39:00,1.48895,1.48902,1.48863,1.48872,49100000.0
2005-08-18 00:40:00,1.48871,1.48881,1.48861,1.48881,26900000.0
2005-08-18 00:41:00,1.4889,1.48908,1.48862,1.48908,33400000.0
2005-08-18 00:42:00,1.48914,1.48922,1.48909,1.48913,33800000.0
2005-08-18 00:43:00,1.48899,1.48938,1.48873,1.48938,30600000.0
2005-08-18 00:44:00,1.48921,1.48926,1.4891,1.48923,38100000.0
2005-08-18 00:45:00,1.4893,1.48935,1.4891,1.48916,40400000.0
2005-08-18 00:46:00,1.48911,1.48927,1.48903,1.48927,30800000.0
2005-08-18 00:47:00,1.48923,1.4893,1.4891,1.4892,48300000.0
2005-08-18 00:48:00,1.48895,1.48935,1.48895,1.48923,36100000.0
2005-08-18 00:49:00,1.48932,1.48932,1.48898,1.48926,40400000.0
2005-08-18 00:50:00,1.48927,1.48949,1.4892,1.48925,38800000.0
2005-08-18 00:51:00,1.4893,1.48945,1.48921,1.48934,42700000.0
2005-08-18 00:52:00,1.48915,1.4893,1.4891,1.4893,40500000.0
2005-08-18 00:53:00,1.4891,1.48926,1.48907,1.48923,39500000.0
2005-08-18 00:54:00,1.48881,1.48916,1.48881,1.48906,50400000.0
2005-08-18 00:55:00,1.48915,1.48915,1.48873,1.48915,39500001.0
2005-08-18 00:56:00,1.48909,1.48909,1.48885,1.48899,43200000.0
2005-08-18 00:58:00,1.48922,1.48929,1.48908,1.48917,38600000.0
2005-08-18 00:59:00,1.48925,1.48927,1.48903,1.48927,37400000.0
2005-08-18 01:00:00,1.48921,1.48921,1.489,1.48903,33000000.0
2005-08-18 01:01:00,1.48907,1.48927,1.48902,1.48911,40200000.0
2005-08-18 01:02:00,1.48932,1.48935,1.4889,1.4889,42200000.0
2005-08-18 01:03:00,1.48927,1.48927,1.48897,1.48917,34800000.0
2005-08-18 01:04:00,1.4892,1.4892,1.4891,1.48912,43700000.0
2005-08-18 01:05:00,1.48918,1.48944,1.48913,1.48934,48600001.0
2005-08-18 01:06:00,1.4893,1.4893,1.48891,1.48916,69500000.0
2005-08-18 01:07:00,1.48925,1.48928,1.48897,1.48908,17000000.0
2005-08-18 01:08:00,1.48918,1.48923,1.4888,1.4888,30200000.0
2005-08-18 01:09:00,1.48918,1.48918,1.48898,1.48916,21000000.0
2005-08-18 01:10:00,1.48906,1.48908,1.4887,1.48892,37200000.0
2005-08-18 01:11:00,1.48878,1.4889,1.48873,1.4889,40400000.0
2005-08-18 01:12:00,1.48888,1.48898,1.48855,1.4888,62100001.0
2005-08-18 01:13:00,1.48898,1.48898,1.4887,1.48893,47000000.0
2005-08-18 01:14:00,1.48871,1.48886,1.48853,1.48871,20800000.0
2005-08-18 01:15:00,1.48866,1.48879,1.4884,1.48875,53700001.0
2005-08-18 01:16:00,1.48873,1.48899,1.48863,1.48887,47000000.0
2005-08-18 01:17:00,1.48896,1.48898,1.48878,1.48893,22000000.0
2005-08-18 01:18:00,1.48888,1.48896,1.48858,1.48893,31600000.0
2005-08-18 01:19:00,1.48878,1.48887,1.48869,1.48869,36100000.0
2005-08-18 01:20:00,1.48913,1.48918,1.4886,1.48918,29200000.0
2005-08-18 01:21:00,1.48898,1.48928,1.48898,1.48913,37000000.0
2005-08-18 01:22:00,1.48918,1.48923,1.48895,1.48913,25400000.0
2005-08-18 01:23:00,1.48897,1.48907,1.48863,1.48863,34200000.0
2005-08-18 01:24:00,1.48906,1.48935,1.48906,1.48935,30200000.0
2005-08-18 01:25:00,1.48926,1.48926,1.48888,1.48903,51600000.0
2005-08-18 01:26:00,1.48903,1.48932,1.48902,1.48932,20600000.0
2005-08-18 01:27:00,1.48935,1.48944,1.4892,1.48944,31800000.0
2005-08-18 01:28:00,1.48933,1.48948,1.48908,1.48941,36800000.0
2005-08-18 01:29:00,1.48943,1.48943,1.48916,1.48931,24600000.0
2005-08-18 01:30:00,1.48951,1.48955,1.48911,1.48945,70400000.0
2005-08-18 01:31:00,1.4894,1.48966,1.4894,1.48957,32800000.0
2005-08-18 01:32:00,1.4894,1.4896,1.48916,1.48942,31400000.0
2005-08-18 01:33:00,1.48933,1.48952,1.48925,1.48952,30800000.0
2005-08-18 01:34:00,1.48953,1.48967,1.48914,1.48948,19400000.0
2005-08-18 01:35:00,1.48935,1.48955,1.48917,1.48917,42400000.0
2005-08-18 01:36:00,1.48926,1.48947,1.48921,1.48921,52200000.0
2005-08-18 01:37:00,1.4893,1.48932,1.48899,1.48918,35800000.0
2005-08-18 01:38:00,1.48883,1.48902,1.48862,1.48882,25400000.0
2005-08-18 01:39:00,1.48863,1.48885,1.48839,1.48866,47700000.0
2005-08-18 01:40:00,1.48869,1.4888,1.48864,1.48874,22200000.0
2005-08-18 01:41:00,1.48869,1.489,1.48863,1.48885,50200000.0
2005-08-18 01:42:00,1.48897,1.48926,1.48883,1.48917,41900001.0
2005-08-18 01:43:00,1.4891,1.48922,1.48858,1.48905,43700000.0
2005-08-18 01:44:00,1.48898,1.48898,1.48849,1.48877,27200000.0
2005-08-18 01:45:00,1.48883,1.48892,1.48865,1.48871,46200000.0
2005-08-18 01:46:00,1.48866,1.48885,1.48857,1.48872,48700000.0
2005-08-18 01:47:00,1.4888,1.48913,1.4888,1.48886,28000000.0
2005-08-18 01:48:00,1.489,1.48901,1.48856,1.48856,39600000.0
2005-08-18 01:49:00,1.4891,1.48931,1.48866,1.4891,23200000.0
2005-08-18 01:50:00,1.489,1.489,1.48858,1.48877,28600000.0
2005-08-18 01:51:00,1.48861,1.4887,1.48853,1.48853,31500000.0
2005-08-18 01:52:00,1.48872,1.48877,1.48852,1.48852,44600000.0
2005-08-18 01:53:00,1.48852,1.48852,1.48834,1.48837,44800000.0
2005-08-18 01:54:00,1.48838,1.48838,1.48798,1.48802,32600000.0
2005-08-18 01:55:00,1.48806,1.48826,1.48791,1.48791,43800000.0
2005-08-18 01:56:00,1.48809,1.48842,1.48809,1.4882,30400000.0
2005-08-18 01:57:00,1.48834,1.48835,1.48818,1.48818,42400000.0
2005-08-18 01:58:00,1.48825,1.48868,1.48825,1.48835,40500000.0
2005-08-18 01:59:00,1.48865,1.48873,1.4886,1.4887,29000000.0
2005-08-18 02:00:00,1.48863,1.48892,1.48856,1.48863,44400000.0
2005-08-18 02:01:00,1.48839,1.48839,1.48811,1.48826,90300002.0
2005-08-18 02:02:00,1.48827,1.48872,1.48827,1.4886,87800000.0
2005-08-18 02:03:00,1.48884,1.48897,1.48877,1.48889,90200000.0
2005-08-18 02:04:00,1.48884,1.48889,1.48869,1.48869,61600000.0
2005-08-18 02:05:00,1.48862,1.48862,1.48848,1.48849,49600000.0
2005-08-18 02:06:00,1.4886,1.4887,1.48833,1.4887,80800000.0
2005-08-18 02:07:00,1.48879,1.48921,1.48869,1.48884,202600000.0
2005-08-18 02:08:00,1.48857,1.48871,1.48855,1.48855,41600000.0
2005-08-18 02:09:00,1.48866,1.48882,1.48832,1.4886,166900000.0
2005-08-18 02:10:00,1.48819,1.48842,1.48779,1.48801,136500000.0
2005-08-18 02:11:00,1.48809,1.48844,1.48809,1.48844,43800000.0
2005-08-18 02:12:00,1.48854,1.48863,1.48854,1.48862,72500000.0
2005-08-18 02:13:00,1.48863,1.48872,1.48863,1.48867,25400000.0
2005-08-18 02:14:00,1.48862,1.48864,1.48834,1.48864,131300000.0
2005-08-18 02:15:00,1.48855,1.48871,1.48843,1.48859,208700000.0
2005-08-18 02:16:00,1.48883,1.48891,1.48862,1.48886,37800000.0
2005-08-18 02:17:00,1.48866,1.48948,1.48859,1.4887,195500000.0
2005-08-18 02:18:00,1.48887,1.48918,1.48767,1.48767,23100000.0
2005-08-18 02:19:00,1.48872,1.48902,1.48854,1.48854,42400000.0
2005-08-18 02:20:00,1.48853,1.48863,1.48765,1.48802,43800000.0
2005-08-18 02:21:00,1.48779,1.48816,1.48779,1.48803,44000000.0
2005-08-18 02:22:00,1.48756,1.48759,1.48734,1.48753,25400000.0
2005-08-18 02:23:00,1.48789,1.48794,1.48746,1.48746,34000000.0
2005-08-18 02:24:00,1.48766,1.4881,1.4875,1.48775,31600000.0
2005-08-18 02:25:00,1.4878,1.48787,1.48756,1.48768,138700000.0
2005-08-18 02:26:00,1.48757,1.48795,1.48752,1.48792,88300000.0
2005-08-18 02:27:00,1.48792,1.488,1.48783,1.4879,44800000.0
2005-08-18 02:28:00,1.48798,1.48806,1.48791,1.48794,36200000.0
2005-08-18 02:29:00,1.48814,1.48814,1.48779,1.48801,54200000.0
2005-08-18 02:30:00,1.48812,1.48812,1.48781,1.48785,29900000.0
2005-08-18 02:31:00,1.48783,1.4879,1.48768,1.4877,41400000.0
2005-08-18 02:32:00,1.4879,1.48812,1.48776,1.48804,49100000.0
2005-08-18 02:33:00,1.48774,1.48776,1.48758,1.48764,198700000.0
2005-08-18 02:34:00,1.48806,1.48806,1.48778,1.48801,64400000.0
2005-08-18 02:35:00,1.48809,1.48814,1.48772,1.48777,80800000.0
2005-08-18 02:36:00,1.48802,1.48816,1.48799,1.48811,30600000.0
2005-08-18 02:37:00,1.4877,1.48777,1.48767,1.48767,115000001.0
2005-08-18 02:38:00,1.48777,1.4878,1.48767,1.48774,53800001.0
2005-08-18 02:39:00,1.48759,1.48759,1.48653,1.48728,46600000.0
2005-08-18 02:40:00,1.4876,1.48779,1.48759,1.48767,54400000.0
2005-08-18 02:41:00,1.48757,1.48776,1.48756,1.48756,44800000.0
2005-08-18 02:42:00,1.48767,1.48772,1.48761,1.48761,41300000.0
2005-08-18 02:43:00,1.48756,1.48774,1.4875,1.48774,24400000.0
2005-08-18 02:44:00,1.4878,1.48804,1.48779,1.488,30400000.0
2005-08-18 02:45:00,1.48748,1.4877,1.48742,1.4877,52200000.0
2005-08-18 02:46:00,1.48755,1.48755,1.48626,1.48626,160300000.0
2005-08-18 02:47:00,1.48682,1.48809,1.48661,1.48809,193200000.0
2005-08-18 02:48:00,1.48779,1.48811,1.48779,1.48791,107000000.0
2005-08-18 02:49:00,1.48765,1.48787,1.48734,1.48744,55200000.0
2005-08-18 02:50:00,1.48788,1.48807,1.48759,1.48804,117900000.0
2005-08-18 02:51:00,1.48761,1.4877,1.48738,1.48746,68100000.0
2005-08-18 02:52:00,1.48771,1.48785,1.48759,1.4878,45600000.0
2005-08-18 02:53:00,1.48793,1.48796,1.48761,1.48776,32800000.0
2005-08-18 02:54:00,1.48787,1.48799,1.48774,1.48776,77600000.0
2005-08-18 02:55:00,1.48775,1.48799,1.48754,1.48759,51200001.0
2005-08-18 02:56:00,1.48753,1.4877,1.48753,1.48768,67400001.0
2005-08-18 02:57:00,1.48771,1.48771,1.48756,1.48756,63800000.0
2005-08-18 02:58:00,1.48748,1.48763,1.48741,1.48763,75100000.0
2005-08-18 02:59:00,1.48777,1.48805,1.48777,1.48796,52000000.0
2005-08-18 03:00:00,1.48784,1.48799,1.48776,1.48798,113300000.0
2005-08-18 03:01:00,1.48803,1.48805,1.48776,1.48776,42700000.0
2005-08-18 03:02:00,1.48786,1.48786,1.48769,1.48781,37200000.0
2005-08-18 03:03:00,1.48772,1.48776,1.4875,1.48772,41200000.0
2005-08-18 03:04:00,1.48777,1.48823,1.4877,1.48783,49800000.0
2005-08-18 03:05:00,1.48772,1.48779,1.48764,1.48768,44800000.0
2005-08-18 03:06:00,1.48764,1.4877,1.48757,1.4877,85700001.0
2005-08-18 03:07:00,1.48752,1.48787,1.48737,1.48778,106600000.0
2005-08-18 03:08:00,1.48794,1.48819,1.48772,1.48772,50000000.0
2005-08-18 03:09:00,1.4879,1.48818,1.48771,1.48813,35200000.0
2005-08-18 03:10:00,1.48763,1.48822,1.48763,1.48822,28200000.0
2005-08-18 03:11:00,1.48806,1.48839,1.48806,1.48839,42400000.0
2005-08-18 03:12:00,1.48858,1.48867,1.48823,1.48852,37200000.0
2005-08-18 03:13:00,1.48833,1.48878,1.48807,1.48827,62100001.0
2005-08-18 03:14:00,1.48827,1.48856,1.48806,1.48856,43100000.0
2005-08-18 03:15:00,1.48828,1.48879,1.48828,1.48862,21800000.0
2005-08-18 03:16:00,1.48828,1.48852,1.488,1.48851,46000000.0
2005-08-18 03:17:00,1.48813,1.48813,1.4856,1.48759,43400000.0
2005-08-18 03:18:00,1.48776,1.48799,1.4875,1.48799,23400000.0
2005-08-18 03:19:00,1.48806,1.48829,1.4879,1.48829,33400000.0
2005-08-18 03:20:00,1.48784,1.4883,1.48784,1.4883,50200000.0
2005-08-18 03:21:00,1.48807,1.48807,1.48795,1.48796,42400001.0
2005-08-18 03:22:00,1.48798,1.48811,1.48792,1.48801,68300000.0
2005-08-18 03:23:00,1.48791,1.48801,1.48783,1.488,56600000.0
2005-08-18 03:24:00,1.48797,1.48799,1.48794,1.48795,61400000.0
2005-08-18 03:25:00,1.48825,1.48825,1.48782,1.48788,21600000.0
2005-08-18 03:26:00,1.48775,1.48785,1.4877,1.4878,104900000.0
2005-08-18 03:27:00,1.48783,1.48788,1.4877,1.48785,94000001.0
2005-08-18 03:28:00,1.48781,1.48783,1.48767,1.48781,37800000.0
2005-08-18 03:29:00,1.48783,1.48788,1.4878,1.48785,51600000.0
2005-08-18 03:30:00,1.48762,1.4877,1.48736,1.4877,63600000.0
2005-08-18 03:31:00,1.48774,1.48803,1.48774,1.48801,44700000.0
2005-08-18 03:32:00,1.48803,1.48825,1.48801,1.48801,48000000.0
2005-08-18 03:33:00,1.48802,1.48813,1.48802,1.48802,52800001.0
2005-08-18 03:34:00,1.48779,1.48798,1.48718,1.48718,48600000.0
2005-08-18 03:35:00,1.48739,1.48793,1.48739,1.48793,96000001.0
2005-08-18 03:36:00,1.48812,1.48819,1.48774,1.488,67600001.0
2005-08-18 03:37:00,1.48827,1.48832,1.48797,1.48827,45200001.0
2005-08-18 03:38:00,1.48825,1.48827,1.48787,1.48811,37200000.0
2005-08-18 03:39:00,1.48788,1.48788,1.48739,1.48739,81100001.0
2005-08-18 03:40:00,1.4874,1.48829,1.48737,1.48829,146700002.0
2005-08-18 03:41:00,1.4882,1.48847,1.4882,1.4884,90700000.0
2005-08-18 03:42:00,1.48842,1.48844,1.48827,1.48834,74400000.0
2005-08-18 03:43:00,1.4882,1.48876,1.4882,1.48876,40600000.0
2005-08-18 03:44:00,1.48866,1.48884,1.48858,1.48873,34600000.0
2005-08-18 03:45:00,1.48873,1.48923,1.48867,1.48923,34600000.0
2005-08-18 03:46:00,1.48892,1.48892,1.48863,1.48868,39500000.0
2005-08-18 03:47:00,1.48889,1.48908,1.48889,1.48894,39200000.0
2005-08-18 03:48:00,1.4893,1.4894,1.4891,1.48925,25800000.0
2005-08-18 03:49:00,1.48922,1.48922,1.48872,1.48879,37600000.0
2005-08-18 03:50:00,1.48908,1.48915,1.48883,1.48886,137100000.0
2005-08-18 03:51:00,1.48903,1.48903,1.48893,1.48893,33800000.0
2005-08-18 03:52:00,1.48872,1.48872,1.4866,1.48755,91600000.0
2005-08-18 03:53:00,1.48748,1.48789,1.48727,1.48789,34600000.0
2005-08-18 03:54:00,1.48797,1.48828,1.4879,1.48791,20800000.0
2005-08-18 03:55:00,1.48831,1.48838,1.48813,1.48823,29400000.0
2005-08-18 03:56:00,1.48811,1.4883,1.48811,1.48815,25800000.0
2005-08-18 03:57:00,1.48763,1.48767,1.4875,1.48759,124600000.0
2005-08-18 03:58:00,1.48755,1.48829,1.48754,1.48769,225100001.0
2005-08-18 03:59:00,1.48803,1.4884,1.48803,1.48833,130200000.0
2005-08-18 04:00:00,1.48836,1.48844,1.48824,1.48826,75600001.0
2005-08-18 04:01:00,1.48825,1.48879,1.48821,1.48879,142800000.0
2005-08-18 04:02:00,1.48888,1.48915,1.48866,1.48866,113800000.0
2005-08-18 04:03:00,1.48875,1.48884,1.48857,1.48884,109200002.0
2005-08-18 04:04:00,1.48865,1.48865,1.48843,1.48855,116500000.0
2005-08-18 04:05:00,1.48835,1.48904,1.48835,1.48902,168700000.0
2005-08-18 04:06:00,1.48872,1.48923,1.48872,1.4889,123200000.0
2005-08-18 04:07:00,1.48901,1.48903,1.48878,1.48878,156500000.0
2005-08-18 04:08:00,1.48908,1.48913,1.48908,1.48908,57300000.0
2005-08-18 04:09:00,1.48918,1.48918,1.48893,1.48913,35200000.0
2005-08-18 04:10:00,1.48892,1.48892,1.4883,1.48833,139500000.0
2005-08-18 04:11:00,1.48841,1.48861,1.48819,1.48828,50100000.0
2005-08-18 04:12:00,1.48818,1.48826,1.48818,1.48821,105000000.0
2005-08-18 04:13:00,1.48819,1.48839,1.48806,1.48811,66500000.0
2005-08-18 04:14:00,1.48808,1.4881,1.48792,1.48807,80600000.0
2005-08-18 04:15:00,1.48817,1.48845,1.48809,1.48835,98400001.0
2005-08-18 04:16:00,1.48847,1.48864,1.4883,1.48834,95600000.0
2005-08-18 04:17:00,1.4884,1.48859,1.48837,1.48837,38600000.0
2005-08-18 04:18:00,1.48816,1.48836,1.48813,1.48823,117500000.0
2005-08-18 04:19:00,1.48838,1.48845,1.48835,1.48843,52400000.0
2005-08-18 04:20:00,1.48826,1.48846,1.48812,1.48816,194100000.0
2005-08-18 04:21:00,1.48806,1.48822,1.48806,1.48806,35000000.0
2005-08-18 04:22:00,1.48812,1.48851,1.48796,1.48851,45000000.0
2005-08-18 04:23:00,1.48816,1.48821,1.48816,1.48816,37400000.0
2005-08-18 04:24:00,1.48805,1.48812,1.48797,1.48799,130800000.0
2005-08-18 04:25:00,1.48795,1.48844,1.48784,1.48823,224800002.0
2005-08-18 04:26:00,1.48826,1.4884,1.48814,1.48825,112900000.0
2005-08-18 04:27:00,1.4883,1.48837,1.48814,1.48819,68200000.0
2005-08-18 04:28:00,1.48819,1.48826,1.48804,1.48814,66500000.0
2005-08-18 04:29:00,1.48807,1.48854,1.48802,1.48838,86000000.0
2005-08-18 04:30:00,1.48797,1.48845,1.48795,1.48833,83000000.0
2005-08-18 04:31:00,1.48833,1.48846,1.48806,1.4883,29400001.0
2005-08-18 04:32:00,1.4885,1.48851,1.48841,1.48851,42900001.0
2005-08-18 04:33:00,1.4885,1.48862,1.48839,1.48849,58600000.0
2005-08-18 04:34:00,1.48847,1.48849,1.48835,1.48835,43300000.0
2005-08-18 04:35:00,1.48817,1.48837,1.48808,1.48808,58000000.0
2005-08-18 04:36:00,1.48812,1.48812,1.48722,1.48789,200600001.0
2005-08-18 04:37:00,1.48786,1.48835,1.48775,1.48826,136000000.0
2005-08-18 04:38:00,1.48834,1.4885,1.4882,1.48832,44900000.0
2005-08-18 04:39:00,1.48814,1.4884,1.48814,1.48828,68600000.0
2005-08-18 04:40:00,1.48821,1.48868,1.48821,1.48868,25600000.0
2005-08-18 04:41:00,1.48865,1.489,1.48864,1.48864,44800000.0
2005-08-18 04:42:00,1.4884,1.48856,1.4884,1.48849,85200000.0
2005-08-18 04:43:00,1.4884,1.48841,1.48837,1.48839,52600000.0
2005-08-18 04:44:00,1.4884,1.48879,1.4884,1.48879,28200000.0
2005-08-18 04:45:00,1.48878,1.48894,1.4885,1.48872,33800000.0
2005-08-18 04:46:00,1.48854,1.48884,1.48854,1.48871,44200000.0
2005-08-18 04:47:00,1.48882,1.48919,1.48876,1.48907,95700000.0
2005-08-18 04:48:00,1.48871,1.48896,1.48871,1.48891,58800001.0
2005-08-18 04:49:00,1.48867,1.48867,1.48826,1.48826,57800000.0
2005-08-18 04:50:00,1.48883,1.48883,1.48847,1.4885,39000000.0
2005-08-18 04:51:00,1.48824,1.48824,1.48817,1.48817,25000000.0
2005-08-18 04:52:00,1.48815,1.48865,1.48815,1.48845,40200000.0
2005-08-18 04:53:00,1.48844,1.4886,1.48832,1.48846,54600000.0
2005-08-18 04:54:00,1.48827,1.48852,1.48827,1.48827,36600000.0
2005-08-18 04:55:00,1.48857,1.48868,1.48819,1.48868,37400000.0
2005-08-18 04:56:00,1.48848,1.48876,1.48848,1.48861,30400000.0
2005-08-18 04:57:00,1.48837,1.48885,1.48837,1.48848,44800000.0
2005-08-18 04:58:00,1.48851,1.48893,1.48851,1.48881,41200001.0
2005-08-18 04:59:00,1.48845,1.48856,1.4883,1.48836,114000001.0
2005-08-18 05:00:00,1.48877,1.48877,1.48858,1.48865,45900000.0
2005-08-18 05:01:00,1.48855,1.48903,1.48855,1.48903,40200000.0
2005-08-18 05:02:00,1.48907,1.48925,1.48891,1.48913,30600000.0
2005-08-18 05:03:00,1.48892,1.48918,1.48877,1.48885,153400000.0
2005-08-18 05:04:00,1.48882,1.48882,1.48866,1.48867,213300000.0
2005-08-18 05:05:00,1.48866,1.48876,1.48861,1.48864,165500000.0
2005-08-18 05:06:00,1.48862,1.48864,1.48841,1.48864,178600002.0
2005-08-18 05:07:00,1.48856,1.48891,1.48851,1.48851,277300000.0
2005-08-18 05:08:00,1.48874,1.48878,1.48841,1.48844,253800000.0
2005-08-18 05:09:00,1.48842,1.48879,1.48832,1.48833,232400000.0
2005-08-18 05:10:00,1.48825,1.48835,1.4882,1.48834,203200001.0
2005-08-18 05:11:00,1.48829,1.48848,1.48829,1.48844,111600000.0
2005-08-18 05:12:00,1.48846,1.48851,1.48841,1.48841,128200000.0
2005-08-18 05:13:00,1.48846,1.48871,1.48846,1.48851,185300000.0
2005-08-18 05:14:00,1.48848,1.4887,1.48842,1.48855,236100003.0
2005-08-18 05:15:00,1.48859,1.48877,1.48852,1.48862,46800000.0
2005-08-18 05:16:00,1.48849,1.48861,1.48841,1.48851,199000000.0
2005-08-18 05:17:00,1.48864,1.48891,1.48858,1.4888,142200000.0
2005-08-18 05:18:00,1.48881,1.48881,1.48837,1.48864,303500001.0
2005-08-18 05:19:00,1.48843,1.48871,1.4883,1.48832,256100001.0
2005-08-18 05:20:00,1.48834,1.48849,1.48829,1.48839,308100001.0
2005-08-18 05:21:00,1.48831,1.48879,1.48829,1.48852,284300000.0
2005-08-18 05:22:00,1.48839,1.48848,1.48824,1.48826,292900000.0
2005-08-18 05:23:00,1.48812,1.48825,1.48803,1.48825,147100001.0
2005-08-18 05:24:00,1.48821,1.48821,1.48808,1.4881,193600002.0
2005-08-18 05:25:00,1.48819,1.48829,1.48792,1.48798,215700000.0
2005-08-18 05:26:00,1.48802,1.48817,1.48802,1.4881,127200000.0
2005-08-18 05:27:00,1.48835,1.4884,1.48805,1.4883,179000000.0
2005-08-18 05:28:00,1.4883,1.4884,1.48805,1.4883,233300000.0
2005-08-18 05:29:00,1.48825,1.48835,1.48807,1.48815,239600000.0
2005-08-18 05:30:00,1.48817,1.48846,1.48809,1.48809,293300004.0
2005-08-18 05:31:00,1.4881,1.4884,1.48807,1.48815,65800000.0
2005-08-18 05:32:00,1.48818,1.48831,1.48813,1.48823,207700000.0
2005-08-18 05:33:00,1.48818,1.48818,1.48803,1.48808,159700000.0
2005-08-18 05:34:00,1.48804,1.48838,1.488,1.48808,215500001.0
2005-08-18 05:35:00,1.48826,1.48832,1.48818,1.48821,30600000.0
2005-08-18 05:36:00,1.48797,1.48812,1.48793,1.488,159400000.0
2005-08-18 05:37:00,1.48798,1.48813,1.48797,1.48808,203700001.0
2005-08-18 05:38:00,1.48803,1.48823,1.48801,1.48818,143100000.0
2005-08-18 05:39:00,1.48828,1.48837,1.48813,1.48821,179900000.0
2005-08-18 05:40:00,1.48799,1.4883,1.48788,1.48826,265000002.0
2005-08-18 05:41:00,1.48824,1.48845,1.48816,1.48836,108600000.0
2005-08-18 05:42:00,1.48857,1.48879,1.4885,1.4886,209600000.0
2005-08-18 05:43:00,1.48853,1.48885,1.48853,1.48866,101800001.0
2005-08-18 05:44:00,1.48878,1.48893,1.48866,1.48866,138100000.0
2005-08-18 05:45:00,1.48873,1.48903,1.48872,1.4889,151600000.0
2005-08-18 05:46:00,1.48895,1.48902,1.48871,1.48871,205500000.0
2005-08-18 05:47:00,1.48864,1.48867,1.48845,1.48865,189800000.0
2005-08-18 05:48:00,1.48839,1.48864,1.48834,1.48849,254100000.0
2005-08-18 05:49:00,1.48849,1.48871,1.48842,1.48842,225600002.0
2005-08-18 05:50:00,1.48844,1.489,1.48844,1.48884,321300000.0
2005-08-18 05:51:00,1.48896,1.48912,1.48891,1.48891,218200000.0
2005-08-18 05:52:00,1.48886,1.48908,1.48881,1.48908,241400001.0
2005-08-18 05:53:00,1.48906,1.48927,1.489,1.489,122300000.0
2005-08-18 05:54:00,1.48897,1.48919,1.48883,1.48917,231600002.0
2005-08-18 05:55:00,1.48909,1.48915,1.48881,1.48883,187800001.0
2005-08-18 05:56:00,1.48896,1.48912,1.48878,1.48881,118800001.0
2005-08-18 05:57:00,1.48878,1.48886,1.48876,1.48879,184700001.0
2005-08-18 05:58:00,1.48882,1.48882,1.48861,1.48861,166600001.0
2005-08-18 05:59:00,1.48874,1.48874,1.48856,1.48859,89000000.0
2005-08-18 06:00:00,1.48865,1.48881,1.48865,1.48872,230000000.0
2005-08-18 06:01:00,1.48857,1.48878,1.48845,1.48846,184200000.0
2005-08-18 06:02:00,1.48844,1.48861,1.48841,1.48848,340800001.0
2005-08-18 06:03:00,1.48868,1.48878,1.48858,1.48873,38800000.0
2005-08-18 06:04:00,1.48863,1.48873,1.48861,1.48864,167500001.0
2005-08-18 06:05:00,1.48857,1.48864,1.48845,1.48847,397300000.0
2005-08-18 06:06:00,1.48851,1.48866,1.48851,1.48859,64400000.0
2005-08-18 06:07:00,1.48866,1.48888,1.48853,1.48866,311400000.0
2005-08-18 06:08:00,1.48846,1.48879,1.48846,1.48863,581000000.0
2005-08-18 06:09:00,1.48878,1.48919,1.4887,1.48907,492200004.0
2005-08-18 06:10:00,1.48908,1.48909,1.48885,1.48891,291200000.0
2005-08-18 06:11:00,1.48893,1.48907,1.48885,1.48899,459600002.0
2005-08-18 06:12:00,1.489,1.48925,1.48895,1.4892,254400000.0
2005-08-18 06:13:00,1.48909,1.48915,1.48879,1.48879,354200001.0
2005-08-18 06:14:00,1.48885,1.48885,1.48851,1.48863,342300001.0
2005-08-18 06:15:00,1.48861,1.48868,1.48844,1.48846,171800002.0
2005-08-18 06:16:00,1.48851,1.48851,1.48826,1.48846,190500000.0
2005-08-18 06:17:00,1.48817,1.48832,1.48817,1.48827,173600000.0
2005-08-18 06:18:00,1.48829,1.48853,1.48824,1.48831,222900000.0
2005-08-18 06:19:00,1.48832,1.48876,1.48832,1.48876,171000000.0
2005-08-18 06:20:00,1.48875,1.4889,1.48865,1.48868,288700001.0
2005-08-18 06:21:00,1.48872,1.48884,1.48864,1.48871,214900000.0
2005-08-18 06:22:00,1.48865,1.48891,1.4886,1.48868,277900000.0
2005-08-18 06:23:00,1.48857,1.48876,1.48855,1.48868,301000003.0
2005-08-18 06:24:00,1.48866,1.48895,1.48862,1.48868,356800001.0
2005-08-18 06:25:00,1.48858,1.48862,1.48838,1.48838,246700002.0
2005-08-18 06:26:00,1.48838,1.48853,1.48829,1.48839,327200001.0
2005-08-18 06:27:00,1.48818,1.48825,1.4881,1.4882,280600000.0
2005-08-18 06:28:00,1.48831,1.48843,1.48812,1.48813,396000000.0
2005-08-18 06:29:00,1.48801,1.48801,1.48781,1.48781,90400000.0
2005-08-18 06:30:00,1.48766,1.48795,1.48766,1.48776,249200001.0
2005-08-18 06:31:00,1.48794,1.48796,1.48773,1.48788,184400000.0
2005-08-18 06:32:00,1.48786,1.48792,1.48784,1.48786,188800000.0
2005-08-18 06:33:00,1.48787,1.48797,1.48771,1.48781,237400001.0
2005-08-18 06:34:00,1.48792,1.48813,1.48789,1.48806,237500000.0
2005-08-18 06:35:00,1.48793,1.48821,1.48793,1.48801,160300000.0
2005-08-18 06:36:00,1.48791,1.48797,1.48783,1.48795,67800000.0
2005-08-18 06:37:00,1.48789,1.48795,1.48781,1.48791,199000001.0
2005-08-18 06:38:00,1.48792,1.48817,1.48781,1.48783,179600001.0
2005-08-18 06:39:00,1.48785,1.48785,1.48767,1.48768,41300000.0
2005-08-18 06:40:00,1.48762,1.48768,1.48747,1.48758,112500000.0
2005-08-18 06:42:00,1.48782,1.48787,1.48764,1.48787,267600000.0
2005-08-18 06:43:00,1.48782,1.48789,1.48775,1.48778,119300000.0
2005-08-18 06:44:00,1.48777,1.48785,1.48769,1.48769,329800001.0
2005-08-18 06:45:00,1.48769,1.48783,1.48755,1.48783,245200002.0
2005-08-18 06:46:00,1.48784,1.48791,1.48777,1.48784,232400000.0
2005-08-18 06:47:00,1.48785,1.48801,1.48781,1.48797,242800000.0
2005-08-18 06:48:00,1.48783,1.48806,1.48781,1.48796,30200000.0
2005-08-18 06:49:00,1.48791,1.48816,1.48783,1.48793,249400001.0
2005-08-18 06:50:00,1.48806,1.48818,1.48799,1.48803,38000000.0
2005-08-18 06:51:00,1.48823,1.48823,1.48781,1.48808,33700000.0
2005-08-18 06:52:00,1.48798,1.48814,1.48797,1.48798,223000000.0
2005-08-18 06:53:00,1.48798,1.48825,1.48797,1.48805,235100000.0
2005-08-18 06:54:00,1.48803,1.48821,1.48785,1.48801,390700000.0
2005-08-18 06:55:00,1.48822,1.48852,1.4882,1.48851,357800002.0
2005-08-18 06:56:00,1.48867,1.48867,1.48857,1.48857,16000000.0
2005-08-18 06:58:00,1.48854,1.48858,1.48835,1.48845,235800000.0
2005-08-18 06:59:00,1.48839,1.4887,1.48839,1.48862,358800000.0
2005-08-18 07:00:00,1.48896,1.48912,1.48884,1.48897,139200000.0
2005-08-18 07:01:00,1.48872,1.48887,1.48872,1.48885,269500000.0
2005-08-18 07:02:00,1.48882,1.48897,1.48872,1.48882,395400001.0
2005-08-18 07:03:00,1.48885,1.48892,1.48877,1.48885,138400000.0
2005-08-18 07:04:00,1.48889,1.48912,1.48886,1.48898,324200000.0
2005-08-18 07:05:00,1.48886,1.48891,1.48878,1.48885,134700000.0
2005-08-18 07:06:00,1.48896,1.48902,1.48877,1.48888,226600001.0
2005-08-18 07:07:00,1.48891,1.48901,1.4888,1.48895,167100000.0
2005-08-18 07:08:00,1.48902,1.48914,1.48893,1.48906,244300000.0
2005-08-18 07:09:00,1.48908,1.48911,1.48896,1.48896,241800000.0
2005-08-18 07:10:00,1.48913,1.48922,1.48904,1.48907,409600001.0
2005-08-18 07:11:00,1.48919,1.48925,1.4891,1.48912,386300000.0
2005-08-18 07:12:00,1.48908,1.48923,1.48903,1.48921,265100000.0
2005-08-18 07:13:00,1.48921,1.48923,1.48905,1.48913,254400002.0
2005-08-18 07:14:00,1.48909,1.48913,1.48892,1.48898,574800003.0
2005-08-18 07:15:00,1.48916,1.48926,1.48891,1.48926,323200001.0
2005-08-18 07:16:00,1.48911,1.48921,1.48906,1.48918,188100000.0
2005-08-18 07:17:00,1.48907,1.48907,1.48879,1.48882,231500000.0
2005-08-18 07:18:00,1.48884,1.48907,1.48879,1.48902,458200002.0
2005-08-18 07:19:00,1.48899,1.48912,1.48884,1.48904,289500000.0
2005-08-18 07:20:00,1.48904,1.48909,1.48884,1.48897,423800000.0
2005-08-18 07:21:00,1.48889,1.48919,1.48889,1.48903,241500000.0
2005-08-18 07:22:00,1.48904,1.4892,1.48899,1.48912,305700000.0
2005-08-18 07:23:00,1.48915,1.4893,1.48897,1.48914,517600005.0
2005-08-18 07:24:00,1.48879,1.48892,1.48864,1.48874,265500000.0
2005-08-18 07:25:00,1.48879,1.48884,1.48864,1.48876,380300001.0
2005-08-18 07:26:00,1.48882,1.48897,1.48872,1.48885,355400000.0
2005-08-18 07:27:00,1.48886,1.48904,1.48874,1.48895,187200003.0
2005-08-18 07:28:00,1.48889,1.48889,1.48874,1.48884,234100000.0
2005-08-18 07:29:00,1.48878,1.48878,1.48848,1.48854,224500000.0
2005-08-18 07:30:00,1.4886,1.48876,1.48856,1.48876,514400000.0
2005-08-18 07:31:00,1.48869,1.4889,1.48861,1.48869,234200000.0
2005-08-18 07:32:00,1.48877,1.48886,1.48857,1.4887,485000001.0
2005-08-18 07:33:00,1.48865,1.48882,1.48853,1.48865,419100003.0
2005-08-18 07:34:00,1.48873,1.48877,1.4886,1.48866,282400001.0
2005-08-18 07:35:00,1.48855,1.48877,1.48854,1.48859,235200000.0
2005-08-18 07:36:00,1.48872,1.48895,1.48868,1.48895,361100000.0
2005-08-18 07:37:00,1.4891,1.48913,1.48886,1.48895,195000000.0
2005-08-18 07:38:00,1.48888,1.48914,1.48888,1.489,35200000.0
2005-08-18 07:39:00,1.48875,1.48882,1.48863,1.48873,349200000.0
2005-08-18 07:40:00,1.4887,1.4888,1.48853,1.48864,294800001.0
2005-08-18 07:41:00,1.48849,1.48865,1.48836,1.4885,597500000.0
2005-08-18 07:42:00,1.48857,1.48858,1.48837,1.48844,345000003.0
2005-08-18 07:43:00,1.4883,1.48839,1.48811,1.48825,206100000.0
2005-08-18 07:44:00,1.48827,1.48827,1.48754,1.48754,407700001.0
2005-08-18 07:45:00,1.48742,1.48742,1.487,1.48716,401600001.0
2005-08-18 07:46:00,1.487,1.48732,1.487,1.48705,433700001.0
2005-08-18 07:47:00,1.4871,1.48771,1.4871,1.48748,676800001.0
2005-08-18 07:48:00,1.48748,1.48759,1.48721,1.48737,677500001.0
2005-08-18 07:49:00,1.4874,1.48742,1.48705,1.48715,668100000.0
2005-08-18 07:50:00,1.48725,1.4874,1.48706,1.48722,639200002.0
2005-08-18 07:51:00,1.4875,1.48752,1.48722,1.48744,602400001.0
2005-08-18 07:52:00,1.48722,1.48739,1.48686,1.48719,397200000.0
2005-08-18 07:53:00,1.48713,1.48735,1.48698,1.4872,561100001.0
2005-08-18 07:54:00,1.48728,1.48749,1.48715,1.48715,376500000.0
2005-08-18 07:55:00,1.4872,1.48742,1.48719,1.48732,361600000.0
2005-08-18 07:56:00,1.48729,1.48751,1.48708,1.48718,722500000.0
2005-08-18 07:57:00,1.48718,1.48768,1.48718,1.48764,559200000.0
2005-08-18 07:58:00,1.48783,1.48783,1.48736,1.48736,731100003.0
2005-08-18 07:59:00,1.48729,1.48748,1.48721,1.48727,450800002.0
2005-08-18 08:00:00,1.48749,1.48764,1.48729,1.48757,394200001.0
2005-08-18 08:01:00,1.48755,1.48804,1.48755,1.48791,477800001.0
2005-08-18 08:02:00,1.48803,1.48817,1.48787,1.48794,265700001.0
2005-08-18 08:03:00,1.4878,1.48789,1.48755,1.48755,484100000.0
2005-08-18 08:04:00,1.48757,1.48779,1.48754,1.48766,430500000.0
2005-08-18 08:05:00,1.4877,1.48782,1.48759,1.48762,382500004.0
2005-08-18 08:06:00,1.48778,1.48778,1.48727,1.48764,675600004.0
2005-08-18 08:07:00,1.48772,1.48801,1.48769,1.48791,464400000.0
2005-08-18 08:08:00,1.48809,1.48837,1.48782,1.48798,384100001.0
2005-08-18 08:09:00,1.48784,1.48828,1.4878,1.48805,486400000.0
2005-08-18 08:10:00,1.48797,1.48829,1.48786,1.48799,530600000.0
2005-08-18 08:11:00,1.48769,1.48795,1.48749,1.48784,276700001.0
2005-08-18 08:12:00,1.48761,1.48793,1.48761,1.48777,407800002.0
2005-08-18 08:13:00,1.48763,1.48768,1.48637,1.48768,203300001.0
2005-08-18 08:14:00,1.48769,1.4878,1.4876,1.48763,94400000.0
2005-08-18 08:15:00,1.48746,1.4877,1.48744,1.48753,273600000.0
2005-08-18 08:16:00,1.48744,1.48749,1.48729,1.48731,270100000.0
2005-08-18 08:17:00,1.48625,1.48764,1.48625,1.48764,294100000.0
2005-08-18 08:18:00,1.48753,1.48769,1.48753,1.48765,177200000.0
2005-08-18 08:19:00,1.48761,1.48783,1.48758,1.4877,307100000.0
2005-08-18 08:20:00,1.48784,1.48834,1.48782,1.48807,326700000.0
2005-08-18 08:21:00,1.48814,1.48836,1.48805,1.48829,548100001.0
2005-08-18 08:22:00,1.48831,1.48865,1.48826,1.48838,314200002.0
2005-08-18 08:23:00,1.48838,1.48878,1.48824,1.48824,230000001.0
2005-08-18 08:24:00,1.48828,1.4885,1.48823,1.48831,399800000.0
2005-08-18 08:25:00,1.48822,1.48822,1.48798,1.48806,561500000.0
2005-08-18 08:26:00,1.48803,1.48822,1.48796,1.48798,316800001.0
2005-08-18 08:27:00,1.48793,1.48829,1.48789,1.48821,414800000.0
2005-08-18 08:28:00,1.48782,1.48782,1.48683,1.48741,579500000.0
2005-08-18 08:29:00,1.48732,1.48746,1.48702,1.48729,384700001.0
2005-08-18 08:30:00,1.48732,1.48752,1.48723,1.48745,534600000.0
2005-08-18 08:31:00,1.48752,1.48772,1.48736,1.48759,285300000.0
2005-08-18 08:32:00,1.48752,1.48764,1.48739,1.48759,322300000.0
2005-08-18 08:33:00,1.48764,1.48778,1.48761,1.48766,214000000.0
2005-08-18 08:34:00,1.48764,1.48764,1.48697,1.48697,600000002.0
2005-08-18 08:35:00,1.4869,1.48714,1.48686,1.48695,454600000.0
2005-08-18 08:36:00,1.4869,1.48759,1.4869,1.48751,421100000.0
2005-08-18 08:37:00,1.48743,1.48763,1.48717,1.48763,319200001.0
2005-08-18 08:38:00,1.4877,1.48796,1.48758,1.48796,370800001.0
2005-08-18 08:39:00,1.48802,1.48825,1.48767,1.4879,544100002.0
2005-08-18 08:40:00,1.48784,1.48803,1.48753,1.48753,356000000.0
2005-08-18 08:41:00,1.48774,1.48803,1.4876,1.48774,533400001.0
2005-08-18 08:42:00,1.48747,1.48747,1.48683,1.48683,456200001.0
2005-08-18 08:43:00,1.48686,1.48701,1.48669,1.4867,305700000.0
2005-08-18 08:44:00,1.48675,1.48709,1.48675,1.48707,543200002.0
2005-08-18 08:45:00,1.487,1.4872,1.4868,1.4869,625700001.0
2005-08-18 08:46:00,1.487,1.4872,1.48687,1.48702,700700000.0
2005-08-18 08:47:00,1.48714,1.48728,1.48708,1.48722,511100000.0
2005-08-18 08:48:00,1.48722,1.48747,1.48714,1.48729,402400002.0
2005-08-18 08:49:00,1.48721,1.48736,1.48709,1.48713,456800000.0
2005-08-18 08:50:00,1.48728,1.48731,1.48706,1.48721,619900002.0
2005-08-18 08:51:00,1.48719,1.4874,1.48686,1.48698,520800000.0
2005-08-18 08:52:00,1.48707,1.48728,1.48688,1.48697,567000000.0
2005-08-18 08:53:00,1.48725,1.48741,1.48705,1.48724,519700000.0
2005-08-18 08:54:00,1.48705,1.48726,1.48694,1.48702,711300000.0
2005-08-18 08:55:00,1.48707,1.48717,1.48682,1.48696,596400002.0
2005-08-18 08:56:00,1.48695,1.48732,1.48689,1.48712,567500002.0
2005-08-18 08:57:00,1.48714,1.48735,1.48702,1.48714,556200002.0
2005-08-18 08:58:00,1.48715,1.48732,1.48701,1.48709,519100001.0
2005-08-18 08:59:00,1.487,1.48714,1.48678,1.48681,306400001.0
2005-08-18 09:00:00,1.48673,1.48673,1.48635,1.48635,449600000.0
2005-08-18 09:01:00,1.48633,1.4866,1.48627,1.48642,369500001.0
2005-08-18 09:02:00,1.48633,1.48643,1.48614,1.4863,683800002.0
2005-08-18 09:03:00,1.48639,1.48653,1.48632,1.48639,665800002.0
2005-08-18 09:04:00,1.48639,1.48653,1.48605,1.48651,701100002.0
2005-08-18 09:05:00,1.48654,1.48682,1.48654,1.48673,573000001.0
2005-08-18 09:06:00,1.48656,1.48671,1.48626,1.48659,654900004.0
2005-08-18 09:07:00,1.48647,1.48651,1.4862,1.4862,346500000.0
2005-08-18 09:08:00,1.48633,1.48655,1.4863,1.48646,245500000.0
2005-08-18 09:09:00,1.48639,1.48657,1.48629,1.48657,314200000.0
2005-08-18 09:10:00,1.48673,1.48719,1.48668,1.48686,377500003.0
2005-08-18 09:11:00,1.48694,1.48737,1.48693,1.48713,510700000.0
2005-08-18 09:12:00,1.48716,1.4872,1.48657,1.48657,466000000.0
2005-08-18 09:13:00,1.48666,1.48702,1.48662,1.48663,523600002.0
2005-08-18 09:14:00,1.48665,1.48683,1.48656,1.48683,324200001.0
2005-08-18 09:15:00,1.48686,1.48719,1.48684,1.48719,488300000.0
2005-08-18 09:16:00,1.48715,1.4874,1.48705,1.4874,581700002.0
2005-08-18 09:17:00,1.48754,1.48774,1.48746,1.48763,552800002.0
2005-08-18 09:18:00,1.4878,1.4879,1.48761,1.48778,187100000.0
2005-08-18 09:19:00,1.48756,1.4876,1.48712,1.48713,519700004.0
2005-08-18 09:20:00,1.48705,1.48735,1.48705,1.48708,268000000.0
2005-08-18 09:21:00,1.48719,1.4872,1.48682,1.48706,310200001.0
2005-08-18 09:22:00,1.48702,1.48716,1.48696,1.487,325500000.0
2005-08-18 09:23:00,1.48712,1.48712,1.48694,1.48704,431300002.0
2005-08-18 09:24:00,1.487,1.48726,1.48688,1.48698,350900001.0
2005-08-18 09:25:00,1.48692,1.4871,1.48681,1.4871,443000000.0
2005-08-18 09:26:00,1.48686,1.48716,1.48684,1.48693,560700000.0
2005-08-18 09:27:00,1.48679,1.48701,1.48674,1.48677,412200000.0
2005-08-18 09:28:00,1.4868,1.487,1.48668,1.48687,524300001.0
2005-08-18 09:29:00,1.48694,1.48742,1.48687,1.48736,406100000.0
2005-08-18 09:30:00,1.48738,1.48767,1.48714,1.48736,686900002.0
2005-08-18 09:31:00,1.48722,1.48765,1.48718,1.48723,378700000.0
2005-08-18 09:32:00,1.48714,1.48721,1.48701,1.48718,396300000.0
2005-08-18 09:33:00,1.48726,1.48726,1.48698,1.48703,311300000.0
2005-08-18 09:34:00,1.48706,1.48711,1.48693,1.48695,463000000.0
2005-08-18 09:35:00,1.48703,1.48725,1.48701,1.48704,227900000.0
2005-08-18 09:36:00,1.48708,1.48724,1.48695,1.48707,427400002.0
2005-08-18 09:37:00,1.48731,1.48755,1.48726,1.48739,464400001.0
2005-08-18 09:38:00,1.48725,1.48746,1.48722,1.48727,435900000.0
2005-08-18 09:39:00,1.48743,1.48792,1.48743,1.48776,416700000.0
2005-08-18 09:40:00,1.48791,1.48809,1.48777,1.48798,387500000.0
2005-08-18 09:41:00,1.48786,1.48786,1.48752,1.48761,467800000.0
2005-08-18 09:42:00,1.48756,1.4877,1.48739,1.48744,457600001.0
2005-08-18 09:43:00,1.48763,1.48774,1.48753,1.48755,277600001.0
2005-08-18 09:44:00,1.48752,1.48781,1.48747,1.48763,466800001.0
2005-08-18 09:45:00,1.48774,1.48795,1.48761,1.48795,565200001.0
2005-08-18 09:46:00,1.48801,1.48801,1.48779,1.48796,295700001.0
2005-08-18 09:47:00,1.48787,1.48793,1.48771,1.4878,448100001.0
2005-08-18 09:48:00,1.48762,1.48777,1.48747,1.48747,325000000.0
2005-08-18 09:49:00,1.48758,1.4878,1.48745,1.4877,571800002.0
2005-08-18 09:50:00,1.48767,1.48778,1.4875,1.48769,404700001.0
2005-08-18 09:51:00,1.48745,1.48762,1.48729,1.48735,439400000.0
2005-08-18 09:52:00,1.48737,1.48737,1.48708,1.48714,500000000.0
2005-08-18 09:53:00,1.48709,1.48744,1.48709,1.48723,326800001.0
2005-08-18 09:54:00,1.48708,1.48735,1.48701,1.48727,550300002.0
2005-08-18 09:55:00,1.48717,1.48735,1.48704,1.48726,586400001.0
2005-08-18 09:56:00,1.48723,1.48733,1.48716,1.48725,388900000.0
2005-08-18 09:57:00,1.48723,1.48725,1.48702,1.48706,653200008.0
2005-08-18 09:58:00,1.48713,1.48713,1.48667,1.48667,758000001.0
2005-08-18 09:59:00,1.48666,1.48692,1.48656,1.48682,657000000.0
2005-08-18 10:00:00,1.48664,1.48675,1.4864,1.48654,251200001.0
2005-08-18 10:01:00,1.48649,1.48663,1.48618,1.48661,642800002.0
2005-08-18 10:02:00,1.48638,1.48657,1.48591,1.48606,597700002.0
2005-08-18 10:03:00,1.48599,1.48646,1.48599,1.48646,370800001.0
2005-08-18 10:04:00,1.48642,1.48645,1.48605,1.48638,453700000.0
2005-08-18 10:05:00,1.4861,1.48626,1.48596,1.48613,457000002.0
2005-08-18 10:06:00,1.48614,1.48614,1.48532,1.4855,507400000.0
2005-08-18 10:07:00,1.48557,1.48613,1.48535,1.48585,557600002.0
2005-08-18 10:08:00,1.48582,1.48595,1.4857,1.48576,474800001.0
2005-08-18 10:09:00,1.48568,1.48568,1.4851,1.48548,546800000.0
2005-08-18 10:10:00,1.48551,1.4859,1.4854,1.4859,375000000.0
2005-08-18 10:11:00,1.48594,1.48603,1.48563,1.48603,393300000.0
2005-08-18 10:12:00,1.48604,1.48614,1.48591,1.48599,515500000.0
2005-08-18 10:13:00,1.48591,1.48604,1.48574,1.48593,509100002.0
2005-08-18 10:14:00,1.48596,1.48667,1.48596,1.48624,531200002.0
2005-08-18 10:15:00,1.48631,1.48646,1.48625,1.48631,388300000.0
2005-08-18 10:16:00,1.48654,1.48686,1.48647,1.48686,382300000.0
2005-08-18 10:17:00,1.48675,1.48677,1.48616,1.48626,337400001.0
2005-08-18 10:18:00,1.48628,1.48652,1.48622,1.48636,445900003.0
2005-08-18 10:19:00,1.48643,1.48643,1.48623,1.48628,303700000.0
2005-08-18 10:20:00,1.48634,1.48655,1.48629,1.48642,545500004.0
2005-08-18 10:21:00,1.48646,1.48668,1.48641,1.48655,401400001.0
2005-08-18 10:22:00,1.48674,1.487,1.48669,1.48696,323600000.0
2005-08-18 10:23:00,1.48662,1.4869,1.48643,1.48665,481800001.0
2005-08-18 10:24:00,1.48689,1.48699,1.48672,1.4868,434000002.0
2005-08-18 10:25:00,1.48688,1.48692,1.48662,1.48685,357800000.0
2005-08-18 10:26:00,1.48692,1.48716,1.48685,1.48703,562500003.0
2005-08-18 10:27:00,1.48691,1.48693,1.48669,1.48671,537000003.0
2005-08-18 10:28:00,1.48653,1.48692,1.4865,1.48692,676100002.0
2005-08-18 10:29:00,1.48718,1.48718,1.48691,1.48695,458100001.0
2005-08-18 10:30:00,1.48698,1.48704,1.48667,1.48687,690300002.0
2005-08-18 10:31:00,1.48624,1.4863,1.48539,1.48593,472500001.0
2005-08-18 10:32:00,1.48568,1.48602,1.4855,1.4855,559300000.0
2005-08-18 10:33:00,1.4863,1.48687,1.48624,1.48687,531400002.0
2005-08-18 10:34:00,1.48696,1.48743,1.48694,1.48698,370900001.0
2005-08-18 10:35:00,1.48693,1.48715,1.4868,1.48687,483500001.0
2005-08-18 10:36:00,1.48684,1.48698,1.48658,1.48663,615200002.0
2005-08-18 10:37:00,1.48691,1.48725,1.48681,1.48681,524400002.0
2005-08-18 10:38:00,1.48666,1.48667,1.4864,1.48649,451900001.0
2005-08-18 10:39:00,1.48657,1.48693,1.48647,1.48693,452500001.0
2005-08-18 10:40:00,1.48688,1.4871,1.48662,1.48704,340700003.0
2005-08-18 10:41:00,1.48706,1.48706,1.48665,1.4869,621600000.0
2005-08-18 10:42:00,1.487,1.48718,1.48691,1.48709,453600003.0
2005-08-18 10:43:00,1.48708,1.48726,1.48673,1.48673,426900001.0
2005-08-18 10:44:00,1.48695,1.48753,1.48693,1.48728,546500002.0
2005-08-18 10:45:00,1.48733,1.48733,1.48696,1.48722,563400000.0
2005-08-18 10:46:00,1.48714,1.48724,1.48683,1.48693,313800001.0
2005-08-18 10:47:00,1.48689,1.48704,1.48682,1.48683,440900000.0
2005-08-18 10:48:00,1.4866,1.48672,1.48652,1.48667,503500002.0
2005-08-18 10:49:00,1.48705,1.48715,1.48682,1.48687,334700000.0
2005-08-18 10:50:00,1.48686,1.48714,1.48668,1.48697,522900000.0
2005-08-18 10:51:00,1.48683,1.48712,1.48661,1.48706,442800000.0
2005-08-18 10:52:00,1.4871,1.48717,1.48695,1.48705,351200002.0
2005-08-18 10:53:00,1.48693,1.48704,1.48669,1.48669,371100000.0
2005-08-18 10:54:00,1.48674,1.48723,1.48674,1.48707,495700002.0
2005-08-18 10:55:00,1.4872,1.4873,1.48705,1.48712,491100001.0
2005-08-18 10:56:00,1.48723,1.48766,1.48716,1.48758,417400001.0
2005-08-18 10:57:00,1.48748,1.48752,1.48715,1.48725,349800003.0
2005-08-18 10:58:00,1.48716,1.48717,1.4869,1.48695,451800002.0
2005-08-18 10:59:00,1.48683,1.48733,1.48683,1.48711,813800002.0
2005-08-18 11:00:00,1.48707,1.48707,1.48667,1.48676,533500001.0
2005-08-18 11:01:00,1.48651,1.48674,1.48651,1.48656,529800000.0
2005-08-18 11:02:00,1.48656,1.48683,1.48654,1.48672,532500001.0
2005-08-18 11:03:00,1.48687,1.48699,1.48674,1.48681,235900001.0
2005-08-18 11:04:00,1.48675,1.48694,1.48657,1.48684,623500001.0
2005-08-18 11:05:00,1.48684,1.48688,1.48657,1.48677,467800001.0
2005-08-18 11:06:00,1.48701,1.48701,1.48669,1.48675,621200003.0
2005-08-18 11:07:00,1.48663,1.48691,1.48663,1.48683,326200001.0
2005-08-18 11:08:00,1.48692,1.48692,1.48666,1.48679,347500000.0
2005-08-18 11:09:00,1.4866,1.4868,1.48646,1.48646,418700000.0
2005-08-18 11:10:00,1.48642,1.48653,1.48627,1.48634,492800001.0
2005-08-18 11:11:00,1.48621,1.48645,1.48612,1.48615,574700003.0
2005-08-18 11:12:00,1.48616,1.48647,1.48613,1.48643,590100002.0
2005-08-18 11:13:00,1.48646,1.48646,1.48621,1.48629,362600002.0
2005-08-18 11:14:00,1.48607,1.48619,1.48592,1.48603,503900000.0
2005-08-18 11:15:00,1.48617,1.4863,1.48601,1.48617,433900001.0
2005-08-18 11:16:00,1.48622,1.48633,1.48605,1.48628,456600001.0
2005-08-18 11:17:00,1.48628,1.48631,1.4859,1.4859,399000000.0
2005-08-18 11:18:00,1.48599,1.48599,1.48543,1.48547,360400000.0
2005-08-18 11:19:00,1.48521,1.48521,1.48463,1.48515,389700000.0
2005-08-18 11:20:00,1.48503,1.48526,1.48482,1.48502,581100003.0
2005-08-18 11:21:00,1.48516,1.48538,1.48493,1.48516,591400000.0
2005-08-18 11:22:00,1.48494,1.48506,1.48432,1.48433,564100001.0
2005-08-18 11:23:00,1.48409,1.48409,1.48327,1.48327,443000001.0
2005-08-18 11:24:00,1.4832,1.48349,1.48297,1.48337,419400000.0
2005-08-18 11:25:00,1.4834,1.48366,1.48338,1.48366,428100000.0
2005-08-18 11:26:00,1.48376,1.48406,1.48357,1.48401,526000000.0
2005-08-18 11:27:00,1.48425,1.48436,1.48389,1.48394,610500001.0
2005-08-18 11:28:00,1.48408,1.48431,1.48401,1.48417,391200000.0
2005-08-18 11:29:00,1.48413,1.48516,1.48403,1.4851,448000000.0
2005-08-18 11:30:00,1.48496,1.48504,1.48466,1.48501,490300003.0
2005-08-18 11:31:00,1.48509,1.4852,1.48474,1.48492,525000000.0
2005-08-18 11:32:00,1.48494,1.48503,1.48475,1.48503,434700001.0
2005-08-18 11:33:00,1.48485,1.48495,1.48469,1.48473,493500002.0
2005-08-18 11:34:00,1.48469,1.48497,1.4846,1.48476,682400001.0
2005-08-18 11:35:00,1.48516,1.48627,1.48516,1.48627,508700001.0
2005-08-18 11:36:00,1.48663,1.48726,1.48651,1.48715,519700001.0
2005-08-18 11:37:00,1.48716,1.48764,1.48716,1.48733,562400001.0
2005-08-18 11:38:00,1.48729,1.48729,1.48659,1.48659,545700001.0
2005-08-18 11:39:00,1.48698,1.48698,1.48657,1.48671,633800001.0
2005-08-18 11:40:00,1.48654,1.48656,1.48574,1.48598,684400001.0
2005-08-18 11:41:00,1.48605,1.48633,1.48563,1.48625,781000001.0
2005-08-18 11:42:00,1.48649,1.48664,1.4861,1.48611,623200005.0
2005-08-18 11:43:00,1.4861,1.48616,1.48574,1.4859,547900003.0
2005-08-18 11:44:00,1.48596,1.486,1.48566,1.48574,613900000.0
2005-08-18 11:45:00,1.48593,1.48606,1.48577,1.48602,568600001.0
2005-08-18 11:46:00,1.48577,1.48591,1.48541,1.48547,476200001.0
2005-08-18 11:47:00,1.48531,1.48574,1.48467,1.48551,432100001.0
2005-08-18 11:48:00,1.48551,1.48586,1.48551,1.48566,577500004.0
2005-08-18 11:49:00,1.48568,1.48588,1.48469,1.48588,423900000.0
2005-08-18 11:50:00,1.48602,1.4862,1.48586,1.48609,317700000.0
2005-08-18 11:51:00,1.48606,1.48631,1.48601,1.48605,167700000.0
2005-08-18 11:52:00,1.48591,1.4861,1.48506,1.48563,275200000.0
2005-08-18 11:53:00,1.48532,1.48598,1.48526,1.48598,204600002.0
2005-08-18 11:54:00,1.48602,1.48607,1.48564,1.48594,356100001.0
2005-08-18 11:55:00,1.48609,1.48617,1.48594,1.48613,452600000.0
2005-08-18 11:56:00,1.48615,1.48633,1.4857,1.48583,425200001.0
2005-08-18 11:57:00,1.48563,1.48619,1.48563,1.48618,537400003.0
2005-08-18 11:58:00,1.4865,1.48654,1.48622,1.48634,489000000.0
2005-08-18 11:59:00,1.4864,1.48644,1.48612,1.48615,438300000.0
2005-08-18 12:00:00,1.48617,1.48617,1.48573,1.48576,516400001.0
2005-08-18 12:01:00,1.48568,1.48594,1.4856,1.48576,482400001.0
2005-08-18 12:02:00,1.48582,1.48591,1.48554,1.48554,377100001.0
2005-08-18 12:03:00,1.48556,1.48574,1.48534,1.48574,392500000.0
2005-08-18 12:04:00,1.48571,1.48589,1.48547,1.48584,412500000.0
2005-08-18 12:05:00,1.48605,1.4863,1.48574,1.48574,397700001.0
2005-08-18 12:06:00,1.48568,1.48621,1.48568,1.48588,361800000.0
2005-08-18 12:07:00,1.48588,1.48588,1.48553,1.48571,337900000.0
2005-08-18 12:08:00,1.48563,1.48574,1.4854,1.48543,519200001.0
2005-08-18 12:09:00,1.48542,1.48542,1.48513,1.48518,371200000.0
2005-08-18 12:10:00,1.48518,1.48541,1.485,1.48503,409600000.0
2005-08-18 12:11:00,1.48492,1.48501,1.48474,1.48492,234100000.0
2005-08-18 12:12:00,1.4849,1.48499,1.48475,1.4849,247700002.0
2005-08-18 12:13:00,1.4849,1.48519,1.48483,1.48486,497100000.0
2005-08-18 12:14:00,1.4849,1.48548,1.4849,1.48543,605300002.0
2005-08-18 12:15:00,1.4854,1.48575,1.48537,1.48547,343500000.0
2005-08-18 12:16:00,1.48537,1.48545,1.4852,1.48528,415500002.0
2005-08-18 12:17:00,1.48552,1.48552,1.48533,1.48533,215500000.0
2005-08-18 12:18:00,1.48535,1.48535,1.48476,1.48524,297200000.0
2005-08-18 12:19:00,1.48528,1.48534,1.48485,1.48485,489200002.0
2005-08-18 12:20:00,1.48482,1.48482,1.48435,1.48435,384200000.0
2005-08-18 12:21:00,1.48435,1.48444,1.48388,1.48388,410700000.0
2005-08-18 12:22:00,1.48375,1.48375,1.4833,1.48357,342600000.0
2005-08-18 12:23:00,1.48343,1.48395,1.48343,1.48378,414700000.0
2005-08-18 12:24:00,1.48367,1.48404,1.48357,1.48376,651900000.0
2005-08-18 12:25:00,1.48404,1.48443,1.48396,1.48396,413500001.0
2005-08-18 12:26:00,1.48391,1.48422,1.48391,1.48404,472200003.0
2005-08-18 12:27:00,1.48371,1.48371,1.48297,1.48346,451600000.0
2005-08-18 12:28:00,1.48327,1.48367,1.48327,1.48365,546400003.0
2005-08-18 12:29:00,1.48371,1.4841,1.48371,1.48387,647100003.0
2005-08-18 12:30:00,1.48387,1.48397,1.48371,1.48385,684100001.0
2005-08-18 12:32:00,1.48368,1.48405,1.48368,1.48395,600900000.0
2005-08-18 12:33:00,1.48387,1.48387,1.48356,1.48375,37000000.0
2005-08-18 12:34:00,1.48374,1.4841,1.48358,1.48363,658700002.0
2005-08-18 12:35:00,1.48396,1.48405,1.48378,1.48401,577200001.0
2005-08-18 12:36:00,1.48397,1.48406,1.48387,1.48397,390800000.0
2005-08-18 12:37:00,1.48406,1.48421,1.484,1.48411,477100000.0
2005-08-18 12:38:00,1.48418,1.4846,1.48418,1.48459,673700000.0
2005-08-18 12:39:00,1.48462,1.48491,1.48431,1.48491,501500001.0
2005-08-18 12:40:00,1.48506,1.48508,1.48472,1.48472,524700000.0
2005-08-18 12:41:00,1.48459,1.48485,1.48456,1.48462,227800000.0
2005-08-18 12:42:00,1.4846,1.48474,1.48451,1.48452,413700003.0
2005-08-18 12:43:00,1.48447,1.48501,1.48447,1.4848,420200000.0
2005-08-18 12:44:00,1.48484,1.48516,1.48484,1.48499,383500001.0
2005-08-18 12:45:00,1.48522,1.48556,1.48499,1.48553,462300000.0
2005-08-18 12:46:00,1.48551,1.48585,1.48547,1.48585,429300002.0
2005-08-18 12:47:00,1.48581,1.48599,1.4857,1.4858,386500001.0
2005-08-18 12:48:00,1.48527,1.48594,1.48527,1.48575,403300001.0
2005-08-18 12:49:00,1.48549,1.48554,1.48507,1.48516,531800003.0
2005-08-18 12:50:00,1.48522,1.48542,1.48494,1.48504,452400000.0
2005-08-18 12:51:00,1.48491,1.48517,1.48467,1.48467,387800000.0
2005-08-18 12:52:00,1.48478,1.48506,1.48478,1.48498,297200000.0
2005-08-18 12:53:00,1.48504,1.48515,1.48491,1.48505,284300003.0
2005-08-18 12:54:00,1.48499,1.48517,1.4849,1.48499,401000000.0
2005-08-18 12:55:00,1.48459,1.48521,1.48459,1.48495,442500001.0
2005-08-18 12:56:00,1.48507,1.48517,1.48487,1.48497,446200001.0
2005-08-18 12:57:00,1.485,1.48504,1.48466,1.4849,507600001.0
2005-08-18 12:58:00,1.48491,1.48491,1.48461,1.48461,323700002.0
2005-08-18 12:59:00,1.48461,1.48481,1.48437,1.48454,703900002.0
2005-08-18 13:00:00,1.48464,1.48496,1.48464,1.48477,194500000.0
2005-08-18 13:01:00,1.48483,1.4851,1.48471,1.485,394500002.0
2005-08-18 13:02:00,1.48497,1.48541,1.48497,1.48522,412300002.0
2005-08-18 13:03:00,1.48523,1.48523,1.48474,1.48488,450600000.0
2005-08-18 13:04:00,1.48477,1.48491,1.48467,1.48472,240200000.0
2005-08-18 13:05:00,1.4847,1.48484,1.48443,1.48443,152100000.0
2005-08-18 13:06:00,1.48462,1.48477,1.48446,1.48458,321000000.0
2005-08-18 13:07:00,1.48453,1.48466,1.48447,1.48457,326100001.0
2005-08-18 13:08:00,1.48448,1.48449,1.48422,1.48422,188600001.0
2005-08-18 13:09:00,1.4842,1.48433,1.48389,1.48399,330200002.0
2005-08-18 13:10:00,1.48416,1.48421,1.48411,1.48413,155800000.0
2005-08-18 13:11:00,1.48414,1.48427,1.48394,1.48405,448000000.0
2005-08-18 13:12:00,1.48407,1.48411,1.48329,1.48402,287500002.0
2005-08-18 13:13:00,1.48425,1.48464,1.48425,1.48464,315400002.0
2005-08-18 13:14:00,1.48431,1.48458,1.48426,1.48446,396600000.0
2005-08-18 13:15:00,1.48439,1.4845,1.48418,1.48418,406900000.0
2005-08-18 13:16:00,1.48413,1.4843,1.48413,1.48424,151700002.0
2005-08-18 13:17:00,1.48432,1.48432,1.48407,1.48419,143100001.0
2005-08-18 13:18:00,1.48418,1.48446,1.48418,1.48443,285400000.0
2005-08-18 13:19:00,1.48421,1.4844,1.48391,1.4844,330000001.0
2005-08-18 13:20:00,1.48437,1.48437,1.48414,1.48414,173600000.0
2005-08-18 13:21:00,1.4839,1.48439,1.4839,1.48426,191300000.0
2005-08-18 13:22:00,1.48431,1.48431,1.48412,1.48423,213300000.0
2005-08-18 13:23:00,1.4843,1.48451,1.48426,1.48426,265500000.0
2005-08-18 13:24:00,1.48436,1.48446,1.48436,1.48436,242300000.0
2005-08-18 13:25:00,1.48442,1.48442,1.48419,1.48431,165900001.0
2005-08-18 13:26:00,1.48431,1.48441,1.48418,1.48437,202100001.0
2005-08-18 13:27:00,1.48425,1.48428,1.48405,1.48412,302400002.0
2005-08-18 13:28:00,1.48415,1.48434,1.4841,1.4843,490500002.0
2005-08-18 13:29:00,1.48435,1.48451,1.48419,1.48434,622000003.0
2005-08-18 13:30:00,1.48427,1.48434,1.48398,1.48398,588200002.0
2005-08-18 13:31:00,1.48398,1.48425,1.48387,1.48395,523400001.0
2005-08-18 13:32:00,1.48393,1.48419,1.48393,1.48415,219600000.0
2005-08-18 13:33:00,1.48417,1.48479,1.48417,1.4846,387300001.0
2005-08-18 13:34:00,1.48475,1.48518,1.48467,1.48467,309400000.0
2005-08-18 13:35:00,1.48468,1.485,1.48451,1.48477,359300001.0
2005-08-18 13:36:00,1.48485,1.485,1.48453,1.48456,438700000.0
2005-08-18 13:37:00,1.48446,1.48466,1.48443,1.48443,475700000.0
2005-08-18 13:38:00,1.4845,1.48466,1.48436,1.48436,419400001.0
2005-08-18 13:39:00,1.48437,1.48458,1.48428,1.48431,274900001.0
2005-08-18 13:40:00,1.48414,1.48443,1.48403,1.4841,435400002.0
2005-08-18 13:41:00,1.4844,1.4844,1.48396,1.48404,249800002.0
2005-08-18 13:42:00,1.48404,1.48423,1.48404,1.48406,179300000.0
2005-08-18 13:43:00,1.48432,1.48484,1.48432,1.48477,164700002.0
2005-08-18 13:44:00,1.48467,1.48492,1.48461,1.48464,276200000.0
2005-08-18 13:45:00,1.48432,1.48491,1.4843,1.48472,435000000.0
2005-08-18 13:46:00,1.48493,1.48577,1.48493,1.48534,452800000.0
2005-08-18 13:47:00,1.48522,1.48543,1.48477,1.48494,537600003.0
2005-08-18 13:48:00,1.48495,1.48499,1.48461,1.4847,226700002.0
2005-08-18 13:49:00,1.48475,1.48475,1.48447,1.48451,213200000.0
2005-08-18 13:50:00,1.4846,1.4846,1.48436,1.48436,284800001.0
2005-08-18 13:51:00,1.48415,1.48415,1.48344,1.48373,283000000.0
2005-08-18 13:52:00,1.4838,1.48424,1.4838,1.4841,480400000.0
2005-08-18 13:53:00,1.48387,1.48427,1.48387,1.48398,498600001.0
2005-08-18 13:54:00,1.48389,1.48415,1.48371,1.48415,404900001.0
2005-08-18 13:55:00,1.48416,1.4842,1.48381,1.48401,301500001.0
2005-08-18 13:56:00,1.48416,1.4842,1.48392,1.48415,399300001.0
2005-08-18 13:57:00,1.48418,1.48431,1.48405,1.48431,336800000.0
2005-08-18 13:58:00,1.48428,1.48437,1.48406,1.48413,236400000.0
2005-08-18 13:59:00,1.48392,1.48425,1.48386,1.48406,446300002.0
2005-08-18 14:00:00,1.48408,1.48416,1.48391,1.48416,326600001.0
2005-08-18 14:01:00,1.48402,1.48412,1.48394,1.4841,401100000.0
2005-08-18 14:02:00,1.48424,1.48461,1.4842,1.48449,304300002.0
2005-08-18 14:03:00,1.48453,1.48478,1.48449,1.48464,457400001.0
2005-08-18 14:04:00,1.48455,1.48472,1.48437,1.48447,411200000.0
2005-08-18 14:05:00,1.48454,1.48467,1.48432,1.48443,365300000.0
2005-08-18 14:06:00,1.48451,1.48485,1.48451,1.4847,299800001.0
2005-08-18 14:07:00,1.48463,1.48485,1.48429,1.48464,310900001.0
2005-08-18 14:08:00,1.4847,1.48483,1.48433,1.48433,415700002.0
2005-08-18 14:09:00,1.48446,1.48491,1.48446,1.48449,199600000.0
2005-08-18 14:10:00,1.48458,1.48474,1.48444,1.48454,347400001.0
2005-08-18 14:11:00,1.48455,1.48455,1.48426,1.48435,126000000.0
2005-08-18 14:12:00,1.4841,1.48425,1.484,1.48424,268200000.0
2005-08-18 14:13:00,1.48422,1.48457,1.48389,1.48442,159300001.0
2005-08-18 14:14:00,1.48434,1.48451,1.48395,1.48414,300300000.0
2005-08-18 14:15:00,1.4842,1.48436,1.48396,1.4843,396600001.0
2005-08-18 14:16:00,1.48438,1.48445,1.48421,1.48429,188100000.0
2005-08-18 14:17:00,1.48433,1.48435,1.48393,1.48426,631000002.0
2005-08-18 14:18:00,1.48422,1.48422,1.48373,1.48407,405600002.0
2005-08-18 14:19:00,1.4841,1.48437,1.48399,1.48413,445200002.0
2005-08-18 14:20:00,1.48404,1.48404,1.48316,1.48333,198600001.0
2005-08-18 14:21:00,1.48329,1.48329,1.48298,1.48298,401200002.0
2005-08-18 14:22:00,1.483,1.48315,1.48279,1.48293,594100001.0
2005-08-18 14:23:00,1.48311,1.48313,1.48286,1.48309,188400000.0
2005-08-18 14:24:00,1.48302,1.48331,1.48287,1.483,450000001.0
2005-08-18 14:25:00,1.48317,1.48344,1.48309,1.48332,538400001.0
2005-08-18 14:26:00,1.48337,1.48353,1.48328,1.48342,598500001.0
2005-08-18 14:27:00,1.48345,1.48345,1.48286,1.48326,411300000.0
2005-08-18 14:28:00,1.48324,1.48332,1.48281,1.4833,39400000.0
2005-08-18 14:29:00,1.48329,1.48346,1.48316,1.48337,46200000.0
2005-08-18 14:30:00,1.48348,1.48367,1.48309,1.4836,43800000.0
2005-08-18 14:31:00,1.48332,1.48396,1.48332,1.4838,30000000.0
2005-08-18 14:32:00,1.48401,1.48442,1.48398,1.48442,27400000.0
2005-08-18 14:33:00,1.48397,1.48431,1.48386,1.4842,33800000.0
2005-08-18 14:34:00,1.484,1.48407,1.48382,1.48407,42600000.0
2005-08-18 14:35:00,1.48411,1.48411,1.48363,1.48363,30200000.0
2005-08-18 14:36:00,1.48371,1.484,1.48343,1.48343,36000000.0
2005-08-18 14:37:00,1.48409,1.48449,1.48397,1.48423,47000000.0
2005-08-18 14:38:00,1.48406,1.48443,1.48356,1.48443,37700000.0
2005-08-18 14:39:00,1.48434,1.48456,1.48386,1.48421,39900000.0
2005-08-18 14:40:00,1.48422,1.48457,1.48422,1.4844,27200000.0
2005-08-18 14:41:00,1.48456,1.48477,1.48442,1.48461,43800000.0
2005-08-18 14:42:00,1.48442,1.48451,1.48388,1.48388,48000000.0
2005-08-18 14:43:00,1.48426,1.48451,1.48418,1.48418,30200000.0
2005-08-18 14:44:00,1.48429,1.48446,1.48419,1.48433,45800000.0
2005-08-18 14:45:00,1.48416,1.48442,1.48398,1.48401,46900000.0
2005-08-18 14:46:00,1.48413,1.4842,1.48388,1.48404,30800000.0
2005-08-18 14:47:00,1.48386,1.48386,1.4834,1.48382,32900000.0
2005-08-18 14:48:00,1.48345,1.48377,1.48345,1.48368,36800001.0
2005-08-18 14:49:00,1.48358,1.48367,1.4835,1.48354,56600000.0
2005-08-18 14:50:00,1.48321,1.48335,1.48301,1.48309,32200000.0
2005-08-18 14:51:00,1.48316,1.48325,1.48266,1.4832,49100000.0
2005-08-18 14:52:00,1.48296,1.48327,1.48293,1.48308,31800000.0
2005-08-18 14:53:00,1.48301,1.48333,1.48273,1.48313,47500000.0
2005-08-18 14:54:00,1.4833,1.4833,1.48275,1.48285,70900001.0
2005-08-18 14:55:00,1.48322,1.48352,1.48322,1.4833,56000000.0
2005-08-18 14:56:00,1.48399,1.48457,1.48399,1.48433,22200000.0
2005-08-18 14:57:00,1.48422,1.48422,1.48358,1.48363,36600000.0
2005-08-18 14:58:00,1.48382,1.48399,1.48363,1.48363,44200000.0
2005-08-18 14:59:00,1.48358,1.48361,1.48318,1.4835,40300000.0
2005-08-18 15:00:00,1.48349,1.48365,1.48305,1.48305,27400000.0
2005-08-18 15:01:00,1.48331,1.48331,1.48233,1.48247,30200000.0
2005-08-18 15:02:00,1.48276,1.48301,1.48261,1.48301,43900000.0
2005-08-18 15:03:00,1.48304,1.48317,1.48257,1.48263,51200000.0
2005-08-18 15:04:00,1.48284,1.48295,1.48262,1.48289,38700000.0
2005-08-18 15:05:00,1.48287,1.48314,1.48276,1.4831,29000000.0
2005-08-18 15:06:00,1.48294,1.48294,1.48249,1.4829,52100000.0
2005-08-18 15:07:00,1.48311,1.48311,1.4826,1.48288,27800000.0
2005-08-18 15:08:00,1.48277,1.48301,1.48231,1.48301,34800000.0
2005-08-18 15:09:00,1.48329,1.48367,1.48329,1.48366,34000000.0
2005-08-18 15:10:00,1.4835,1.4835,1.48315,1.48327,42800000.0
2005-08-18 15:11:00,1.48336,1.48352,1.48331,1.48332,27600000.0
2005-08-18 15:12:00,1.48316,1.48349,1.48315,1.48339,37600000.0
2005-08-18 15:13:00,1.48346,1.48346,1.48306,1.48325,36800000.0
2005-08-18 15:14:00,1.48303,1.48314,1.48302,1.48302,30800000.0
2005-08-18 15:15:00,1.48304,1.48304,1.48252,1.4829,59400000.0
2005-08-18 15:16:00,1.48283,1.48283,1.48257,1.48259,33000000.0
2005-08-18 15:17:00,1.48247,1.48247,1.48216,1.48227,48400000.0
2005-08-18 15:18:00,1.48229,1.48245,1.48204,1.48237,35400000.0
2005-08-18 15:19:00,1.48251,1.48251,1.4823,1.4823,26800000.0
2005-08-18 15:20:00,1.48246,1.48272,1.48246,1.48256,28000000.0
2005-08-18 15:21:00,1.48261,1.4827,1.4825,1.4827,23600000.0
2005-08-18 15:22:00,1.48273,1.48304,1.48267,1.48301,76000002.0
2005-08-18 15:23:00,1.48304,1.48304,1.48239,1.48243,46600001.0
2005-08-18 15:24:00,1.48234,1.48252,1.48208,1.48251,28200000.0
2005-08-18 15:25:00,1.48235,1.48235,1.48079,1.48089,24800000.0
2005-08-18 15:26:00,1.48155,1.48192,1.4815,1.48192,38600000.0
2005-08-18 15:27:00,1.48195,1.48207,1.48176,1.4819,47100000.0
2005-08-18 15:28:00,1.48177,1.48195,1.4817,1.48195,37200000.0
2005-08-18 15:29:00,1.48218,1.48266,1.48218,1.48254,32600000.0
2005-08-18 15:30:00,1.48249,1.48249,1.48211,1.4824,39800000.0
2005-08-18 15:31:00,1.48244,1.48252,1.48229,1.48245,32400000.0
2005-08-18 15:32:00,1.48289,1.48317,1.48272,1.48317,47100000.0
2005-08-18 15:33:00,1.48346,1.48436,1.48346,1.48436,33800000.0
2005-08-18 15:34:00,1.48422,1.48462,1.48422,1.48442,36400000.0
2005-08-18 15:35:00,1.48462,1.48462,1.48406,1.48412,42700000.0
2005-08-18 15:36:00,1.48472,1.48501,1.4844,1.4848,43700000.0
2005-08-18 15:37:00,1.48521,1.4854,1.48502,1.4854,23400000.0
2005-08-18 15:38:00,1.48557,1.48615,1.48557,1.48581,55000000.0
2005-08-18 15:39:00,1.48649,1.48659,1.48639,1.48639,50800000.0
2005-08-18 15:40:00,1.48637,1.48667,1.48632,1.48638,24600000.0
2005-08-18 15:41:00,1.48643,1.48643,1.48582,1.48607,43000000.0
2005-08-18 15:42:00,1.48619,1.48625,1.48544,1.48564,28000000.0
2005-08-18 15:43:00,1.48564,1.48624,1.48562,1.48587,77100000.0
2005-08-18 15:44:00,1.48595,1.48595,1.48539,1.48563,43500000.0
2005-08-18 15:45:00,1.48553,1.48563,1.48517,1.48547,49800000.0
2005-08-18 15:46:00,1.48557,1.48575,1.48547,1.48547,38800000.0
2005-08-18 15:47:00,1.4855,1.48582,1.48547,1.48581,56400000.0
2005-08-18 15:48:00,1.48578,1.48599,1.48565,1.48579,22000000.0
2005-08-18 15:49:00,1.4857,1.4859,1.48565,1.48569,41800000.0
2005-08-18 15:50:00,1.48568,1.48568,1.48509,1.48509,35400000.0
2005-08-18 15:51:00,1.48493,1.48495,1.4847,1.48489,32800000.0
2005-08-18 15:52:00,1.48509,1.4851,1.48491,1.48501,42400000.0
2005-08-18 15:53:00,1.48496,1.48516,1.48496,1.48516,44600000.0
2005-08-18 15:54:00,1.48522,1.48536,1.485,1.48526,42500000.0
2005-08-18 15:55:00,1.4854,1.4856,1.48518,1.48536,41200000.0
2005-08-18 15:56:00,1.48526,1.48596,1.48513,1.48596,28200000.0
2005-08-18 15:57:00,1.48588,1.48609,1.48577,1.48577,35200000.0
2005-08-18 15:58:00,1.48587,1.48587,1.48493,1.48504,17400000.0
2005-08-18 15:59:00,1.48492,1.48553,1.48475,1.48543,32400000.0
2005-08-18 16:00:00,1.48593,1.48593,1.48552,1.48552,25200000.0
2005-08-18 16:01:00,1.48556,1.48556,1.48518,1.48524,38700000.0
2005-08-18 16:02:00,1.48524,1.48529,1.48494,1.48507,28000000.0
2005-08-18 16:03:00,1.48506,1.48517,1.48471,1.48488,37600000.0
2005-08-18 16:04:00,1.48483,1.4853,1.48463,1.48511,34000000.0
2005-08-18 16:05:00,1.48525,1.48525,1.48473,1.48488,19800000.0
2005-08-18 16:06:00,1.48469,1.48497,1.48444,1.48477,37200000.0
2005-08-18 16:07:00,1.48476,1.4849,1.48444,1.48446,43600000.0
2005-08-18 16:08:00,1.48341,1.48416,1.48341,1.48405,47400000.0
2005-08-18 16:09:00,1.48408,1.48429,1.48394,1.48429,48800000.0
2005-08-18 16:10:00,1.48422,1.48438,1.48408,1.48438,59800000.0
2005-08-18 16:11:00,1.48398,1.48419,1.48396,1.48418,34000000.0
2005-08-18 16:12:00,1.48409,1.48424,1.48404,1.48416,39800000.0
2005-08-18 16:13:00,1.48415,1.48467,1.48415,1.48467,22200000.0
2005-08-18 16:14:00,1.48437,1.48477,1.48412,1.48463,55800000.0
2005-08-18 16:15:00,1.48428,1.48458,1.48428,1.48458,22600000.0
2005-08-18 16:16:00,1.48441,1.48442,1.48388,1.48388,38800000.0
2005-08-18 16:17:00,1.48358,1.48364,1.48301,1.48305,30800000.0
2005-08-18 16:18:00,1.48319,1.48345,1.48319,1.48345,23000000.0
2005-08-18 16:19:00,1.48354,1.48359,1.48327,1.4834,35800000.0
2005-08-18 16:20:00,1.48343,1.48363,1.48333,1.48342,32400000.0
2005-08-18 16:21:00,1.48353,1.48374,1.48318,1.4833,51200000.0
2005-08-18 16:22:00,1.48321,1.4834,1.48311,1.48319,41600000.0
2005-08-18 16:23:00,1.48331,1.4836,1.48327,1.4836,39400001.0
2005-08-18 16:24:00,1.48375,1.48393,1.4837,1.48373,19800000.0
2005-08-18 16:25:00,1.48398,1.48398,1.48322,1.48357,96400000.0
2005-08-18 16:26:00,1.48365,1.48365,1.48303,1.48306,46200000.0
2005-08-18 16:27:00,1.48307,1.48355,1.48307,1.48319,37400000.0
2005-08-18 16:28:00,1.48354,1.48365,1.48331,1.48348,49300000.0
2005-08-18 16:29:00,1.48351,1.48356,1.48325,1.4833,25800000.0
2005-08-18 16:30:00,1.48332,1.48362,1.48325,1.48362,47000000.0
2005-08-18 16:31:00,1.48382,1.48387,1.48368,1.48368,51000000.0
2005-08-18 16:32:00,1.48392,1.48392,1.48324,1.48352,44800000.0
2005-08-18 16:33:00,1.48346,1.48348,1.48334,1.48335,55700001.0
2005-08-18 16:34:00,1.48346,1.48366,1.48312,1.48366,37200000.0
2005-08-18 16:35:00,1.48369,1.48381,1.48335,1.48381,48500000.0
2005-08-18 16:36:00,1.48374,1.48388,1.48348,1.4837,42400000.0
2005-08-18 16:37:00,1.48372,1.4838,1.48346,1.48359,50600001.0
2005-08-18 16:38:00,1.48365,1.48402,1.48349,1.48402,57500000.0
2005-08-18 16:39:00,1.48432,1.48432,1.48387,1.48395,24800000.0
2005-08-18 16:40:00,1.4838,1.4838,1.4838,1.4838,35400000.0
2005-08-18 16:41:00,1.48323,1.48395,1.48323,1.48383,35400000.0
2005-08-18 16:42:00,1.4837,1.4837,1.4836,1.4837,37800000.0
2005-08-18 16:43:00,1.48371,1.48371,1.48341,1.48363,37800000.0
2005-08-18 16:44:00,1.48364,1.48366,1.48322,1.48348,42600000.0
2005-08-18 16:45:00,1.48327,1.48382,1.48327,1.48381,35200000.0
2005-08-18 16:46:00,1.48401,1.48411,1.48383,1.484,62500000.0
2005-08-18 16:47:00,1.48374,1.48386,1.48359,1.48369,40700000.0
2005-08-18 16:48:00,1.48415,1.48418,1.48379,1.48411,35200000.0
2005-08-18 16:49:00,1.4844,1.48449,1.48425,1.48444,34900000.0
2005-08-18 16:50:00,1.4837,1.4842,1.4837,1.4839,43800000.0
2005-08-18 16:51:00,1.4838,1.4838,1.4836,1.4838,43800000.0
2005-08-18 16:52:00,1.4839,1.4842,1.4837,1.4839,43800000.0
2005-08-18 16:53:00,1.4838,1.4842,1.4837,1.4841,43800000.0
2005-08-18 16:54:00,1.4838,1.4839,1.4836,1.4836,43800000.0
2005-08-18 16:55:00,1.4835,1.4838,1.4835,1.4837,43800000.0
2005-08-18 16:56:00,1.4838,1.4842,1.4838,1.4839,43800000.0
2005-08-18 16:57:00,1.4841,1.4844,1.4839,1.4842,43800000.0
2005-08-18 16:58:00,1.4843,1.4844,1.4843,1.4843,43800000.0
2005-08-18 16:59:00,1.4844,1.485,1.4843,1.4846,43800000.0
2005-08-18 17:00:00,1.4847,1.4847,1.4842,1.4842,43800000.0
2005-08-18 17:01:00,1.4843,1.4843,1.4838,1.4839,43800000.0
2005-08-18 17:02:00,1.4841,1.4841,1.4833,1.4837,43800000.0
2005-08-18 17:03:00,1.48417,1.48417,1.48356,1.48356,43800000.0
2005-08-18 17:04:00,1.48382,1.48382,1.48347,1.48365,35200000.0
2005-08-18 17:05:00,1.48368,1.48396,1.48349,1.48396,41500000.0
2005-08-18 17:06:00,1.48388,1.48389,1.48362,1.48389,32600000.0
2005-08-18 17:07:00,1.48395,1.48418,1.48395,1.48415,39600000.0
2005-08-18 17:08:00,1.48416,1.48443,1.48416,1.48432,47000001.0
2005-08-18 17:09:00,1.48412,1.48431,1.48398,1.48404,55300000.0
2005-08-18 17:10:00,1.48391,1.48423,1.48391,1.48423,32400000.0
2005-08-18 17:11:00,1.48441,1.48478,1.48441,1.48472,28600000.0
2005-08-18 17:12:00,1.48464,1.48493,1.48464,1.48476,42200000.0
2005-08-18 17:13:00,1.48429,1.48463,1.48429,1.48461,42200000.0
2005-08-18 17:14:00,1.48416,1.48453,1.48403,1.48403,48200000.0
2005-08-18 17:15:00,1.4844,1.48456,1.48432,1.48446,45500001.0
2005-08-18 17:16:00,1.48443,1.48465,1.48441,1.48441,36600000.0
2005-08-18 17:17:00,1.48444,1.48456,1.48413,1.48444,66200000.0
2005-08-18 17:18:00,1.48454,1.48454,1.48413,1.48444,49200000.0
2005-08-18 17:19:00,1.4843,1.48453,1.4843,1.48453,23000000.0
2005-08-18 17:20:00,1.4845,1.4845,1.48406,1.48422,30400000.0
2005-08-18 17:21:00,1.48474,1.48478,1.48411,1.48457,66400002.0
2005-08-18 17:22:00,1.48432,1.48455,1.48421,1.48442,36600000.0
2005-08-18 17:23:00,1.48403,1.48446,1.48403,1.48446,43000001.0
2005-08-18 17:24:00,1.48448,1.4845,1.48411,1.48423,23200000.0
2005-08-18 17:25:00,1.48392,1.48429,1.48392,1.48429,36600000.0
2005-08-18 17:26:00,1.4842,1.48426,1.48407,1.4842,42800000.0
2005-08-18 17:27:00,1.4845,1.4845,1.48386,1.48386,32600000.0
2005-08-18 17:28:00,1.48397,1.48397,1.48292,1.48292,29800000.0
2005-08-18 17:29:00,1.48295,1.48356,1.48295,1.48356,42600000.0
2005-08-18 17:30:00,1.48339,1.48339,1.48278,1.48302,33400000.0
2005-08-18 17:31:00,1.48296,1.48326,1.48293,1.48318,20800000.0
2005-08-18 17:32:00,1.48298,1.48383,1.48298,1.48372,23400000.0
2005-08-18 17:33:00,1.48358,1.48366,1.48305,1.48307,54000000.0
2005-08-18 17:34:00,1.483,1.48304,1.48282,1.48292,48900000.0
2005-08-18 17:35:00,1.48277,1.48277,1.48206,1.48211,36800000.0
2005-08-18 17:36:00,1.48212,1.48214,1.48189,1.48194,59400000.0
2005-08-18 17:37:00,1.48211,1.48231,1.48157,1.48225,22800000.0
2005-08-18 17:38:00,1.482,1.48223,1.48196,1.48196,42400000.0
2005-08-18 17:39:00,1.48237,1.48246,1.4823,1.48234,41000001.0
2005-08-18 17:40:00,1.48223,1.48276,1.48223,1.48276,25600000.0
2005-08-18 17:41:00,1.48297,1.48297,1.48273,1.48278,51000000.0
2005-08-18 17:42:00,1.48275,1.48308,1.48243,1.48286,48800000.0
2005-08-18 17:43:00,1.48299,1.48321,1.4829,1.48298,50800000.0
2005-08-18 17:44:00,1.48295,1.48317,1.48295,1.48301,34000000.0
2005-08-18 17:45:00,1.48311,1.48311,1.48289,1.4829,22600000.0
2005-08-18 17:46:00,1.48286,1.48286,1.48258,1.48274,68100000.0
2005-08-18 17:47:00,1.48266,1.48283,1.48237,1.48237,34800000.0
2005-08-18 17:48:00,1.48257,1.48268,1.48215,1.48268,41800000.0
2005-08-18 17:49:00,1.48273,1.48273,1.4821,1.48256,25400000.0
2005-08-18 17:50:00,1.4827,1.48273,1.48253,1.48273,40400000.0
2005-08-18 17:51:00,1.48267,1.48293,1.48246,1.48254,35400000.0
2005-08-18 17:52:00,1.48271,1.48284,1.48264,1.48281,30400000.0
2005-08-18 17:53:00,1.48262,1.48273,1.48255,1.48257,57400002.0
2005-08-18 17:54:00,1.48235,1.48254,1.48188,1.48225,38800000.0
2005-08-18 17:55:00,1.48243,1.48269,1.48199,1.48269,43400000.0
2005-08-18 17:56:00,1.48254,1.48272,1.48235,1.48235,20000000.0
2005-08-18 17:57:00,1.48223,1.48242,1.48197,1.48214,37600000.0
2005-08-18 17:58:00,1.48219,1.48224,1.48205,1.48224,46200000.0
2005-08-18 17:59:00,1.48199,1.48247,1.48167,1.48238,46800000.0
2005-08-18 18:00:00,1.48268,1.48271,1.48242,1.48258,43300000.0
2005-08-18 18:01:00,1.48283,1.48283,1.48247,1.48247,39700000.0
2005-08-18 18:02:00,1.48249,1.48275,1.48246,1.4826,46200000.0
2005-08-18 18:03:00,1.4824,1.483,1.48231,1.48268,28000000.0
2005-08-18 18:04:00,1.48297,1.48323,1.48297,1.48301,40200000.0
2005-08-18 18:05:00,1.48332,1.4835,1.48321,1.48335,28000000.0
2005-08-18 18:06:00,1.4835,1.48415,1.4835,1.48392,63200000.0
2005-08-18 18:07:00,1.48406,1.48406,1.48376,1.484,46000000.0
2005-08-18 18:08:00,1.48379,1.48412,1.48376,1.4838,52200000.0
2005-08-18 18:09:00,1.48403,1.48463,1.48403,1.48442,28700000.0
2005-08-18 18:10:00,1.48463,1.48504,1.48459,1.48467,21200000.0
2005-08-18 18:11:00,1.48471,1.48487,1.4845,1.48457,76000002.0
2005-08-18 18:12:00,1.48448,1.48448,1.48425,1.48428,27600000.0
2005-08-18 18:13:00,1.48447,1.4846,1.48421,1.4844,39100000.0
2005-08-18 18:14:00,1.48383,1.48461,1.48383,1.48461,25800000.0
2005-08-18 18:15:00,1.48449,1.4846,1.4844,1.48449,33600000.0
2005-08-18 18:16:00,1.48439,1.48439,1.48416,1.48416,31100000.0
2005-08-18 18:17:00,1.48413,1.48425,1.48403,1.48403,43400000.0
2005-08-18 18:18:00,1.48417,1.48478,1.48417,1.48478,43800000.0
2005-08-18 18:19:00,1.48496,1.48496,1.48465,1.48471,47400000.0
2005-08-18 18:20:00,1.48478,1.48511,1.48478,1.48486,36000000.0
2005-08-18 18:21:00,1.48492,1.48502,1.48465,1.48465,43400000.0
2005-08-18 18:22:00,1.48484,1.48514,1.48463,1.48463,39200000.0
2005-08-18 18:23:00,1.48491,1.48508,1.48483,1.48508,28200000.0
2005-08-18 18:24:00,1.4851,1.4851,1.48477,1.48486,35000000.0
2005-08-18 18:25:00,1.48506,1.48512,1.4848,1.48492,29200000.0
2005-08-18 18:26:00,1.48492,1.48493,1.48459,1.48471,38800000.0
2005-08-18 18:27:00,1.48463,1.48487,1.48439,1.48484,46800001.0
2005-08-18 18:28:00,1.48461,1.48467,1.48448,1.48465,30600000.0
2005-08-18 18:29:00,1.48471,1.48498,1.48466,1.48496,28200000.0
2005-08-18 18:30:00,1.48501,1.48518,1.48493,1.48512,38700000.0
2005-08-18 18:31:00,1.48502,1.4852,1.48482,1.48516,33500000.0
2005-08-18 18:32:00,1.48516,1.48549,1.485,1.48549,57200002.0
2005-08-18 18:33:00,1.48545,1.48553,1.48509,1.48518,39400000.0
2005-08-18 18:34:00,1.48531,1.48559,1.48531,1.48551,36000000.0
2005-08-18 18:35:00,1.48555,1.48589,1.48538,1.48589,30400000.0
2005-08-18 18:36:00,1.48573,1.48591,1.4857,1.48578,44400000.0
2005-08-18 18:37:00,1.4862,1.4862,1.48603,1.48618,27600000.0
2005-08-18 18:38:00,1.48615,1.4862,1.48589,1.4862,36600000.0
2005-08-18 18:39:00,1.48595,1.48622,1.48594,1.48599,26800000.0
2005-08-18 18:40:00,1.48576,1.4861,1.48575,1.48592,32200000.0
2005-08-18 18:41:00,1.48567,1.48594,1.48567,1.48594,26000000.0
2005-08-18 18:42:00,1.4859,1.4859,1.48553,1.48577,36800000.0
2005-08-18 18:43:00,1.48564,1.48582,1.48552,1.48562,40200000.0
2005-08-18 18:44:00,1.48562,1.48562,1.48529,1.48529,54200000.0
2005-08-18 18:45:00,1.48527,1.48527,1.48476,1.48484,20200000.0
2005-08-18 18:46:00,1.4851,1.48518,1.48482,1.48482,32800000.0
2005-08-18 18:47:00,1.48504,1.48504,1.48491,1.48498,25800000.0
2005-08-18 18:48:00,1.48495,1.48506,1.48468,1.48471,38400000.0
2005-08-18 18:49:00,1.48483,1.48519,1.48483,1.48509,30800000.0
2005-08-18 18:50:00,1.48517,1.48577,1.48517,1.48569,30200000.0
2005-08-18 18:51:00,1.48566,1.48596,1.48566,1.48578,51000001.0
2005-08-18 18:52:00,1.48568,1.486,1.4856,1.4856,54000000.0
2005-08-18 18:53:00,1.4856,1.4857,1.48543,1.48543,30400001.0
2005-08-18 18:54:00,1.48551,1.48562,1.48514,1.48562,28000000.0
2005-08-18 18:55:00,1.48542,1.48558,1.48538,1.48542,39200000.0
2005-08-18 18:56:00,1.48509,1.48547,1.48499,1.48499,29200000.0
2005-08-18 18:57:00,1.48542,1.48561,1.48542,1.48561,31100000.0
2005-08-18 18:58:00,1.48579,1.48585,1.48549,1.48554,41800000.0
2005-08-18 18:59:00,1.48567,1.48583,1.48547,1.48567,30400000.0
2005-08-18 19:00:00,1.4855,1.4855,1.48491,1.48524,45000000.0
2005-08-18 19:01:00,1.48548,1.48548,1.48506,1.48519,46400000.0
2005-08-18 19:02:00,1.48527,1.48569,1.48521,1.48569,30300000.0
2005-08-18 19:03:00,1.4856,1.48572,1.48541,1.48564,48100000.0
2005-08-18 19:04:00,1.48575,1.48575,1.48532,1.48553,41400000.0
2005-08-18 19:05:00,1.48576,1.48619,1.48576,1.48612,29400000.0
2005-08-18 19:06:00,1.48612,1.48612,1.4858,1.4861,54900001.0
2005-08-18 19:07:00,1.48595,1.48619,1.4858,1.48619,43200000.0
2005-08-18 19:08:00,1.48594,1.48615,1.48589,1.48589,26000000.0
2005-08-18 19:09:00,1.48586,1.48586,1.48561,1.48567,37600000.0
2005-08-18 19:10:00,1.4859,1.48617,1.48553,1.48553,43400000.0
2005-08-18 19:11:00,1.48583,1.48594,1.4857,1.48586,63800000.0
2005-08-18 19:12:00,1.48544,1.48565,1.48542,1.48561,29200000.0
2005-08-18 19:13:00,1.48555,1.48576,1.48551,1.48572,51800000.0
2005-08-18 19:14:00,1.48557,1.48588,1.48545,1.48588,49000000.0
2005-08-18 19:15:00,1.48578,1.48581,1.48553,1.48579,34200000.0
2005-08-18 19:16:00,1.48555,1.48589,1.48555,1.48562,49600000.0
2005-08-18 19:17:00,1.48562,1.48599,1.48559,1.48589,54400000.0
2005-08-18 19:18:00,1.48564,1.48564,1.48504,1.48506,28200000.0
2005-08-18 19:19:00,1.48493,1.48493,1.4843,1.48476,40400000.0
2005-08-18 19:20:00,1.48476,1.4848,1.48446,1.48468,45200000.0
2005-08-18 19:21:00,1.48456,1.48484,1.48449,1.48462,26000000.0
2005-08-18 19:22:00,1.48461,1.48461,1.48413,1.48413,32000000.0
2005-08-18 19:23:00,1.48386,1.48396,1.48357,1.48386,42400000.0
2005-08-18 19:24:00,1.48381,1.48381,1.48348,1.48357,45800000.0
2005-08-18 19:25:00,1.48358,1.48358,1.48327,1.48356,19600000.0
2005-08-18 19:26:00,1.48345,1.48383,1.48345,1.48363,38500000.0
2005-08-18 19:27:00,1.48383,1.48407,1.48357,1.48407,28800000.0
2005-08-18 19:28:00,1.48402,1.48437,1.48393,1.48402,36200000.0
2005-08-18 19:29:00,1.48392,1.48408,1.48366,1.48403,33300000.0
2005-08-18 19:30:00,1.48401,1.48408,1.48391,1.48391,62900000.0
2005-08-18 19:31:00,1.48393,1.48393,1.48381,1.48393,64200000.0
2005-08-18 19:32:00,1.48388,1.48403,1.48378,1.48393,54000001.0
2005-08-18 19:33:00,1.48398,1.48403,1.4838,1.48398,45000000.0
2005-08-18 19:34:00,1.48409,1.48414,1.48393,1.48398,27400000.0
2005-08-18 19:35:00,1.48403,1.48419,1.48375,1.48419,39600000.0
2005-08-18 19:36:00,1.48401,1.48414,1.4838,1.48401,30300000.0
2005-08-18 19:37:00,1.48412,1.48413,1.48375,1.48375,25200000.0
2005-08-18 19:38:00,1.48369,1.4841,1.48369,1.48391,41600000.0
2005-08-18 19:39:00,1.48405,1.48412,1.4839,1.4841,38800000.0
2005-08-18 19:40:00,1.48404,1.48415,1.48392,1.48413,42400000.0
2005-08-18 19:41:00,1.48411,1.48429,1.48397,1.48415,35000000.0
2005-08-18 19:42:00,1.484,1.48427,1.48394,1.48419,49500000.0
2005-08-18 19:43:00,1.48403,1.48403,1.48365,1.48393,26200000.0
2005-08-18 19:44:00,1.48383,1.48398,1.48382,1.48398,53100000.0
2005-08-18 19:45:00,1.48384,1.48385,1.48367,1.48367,41000000.0
2005-08-18 19:46:00,1.48362,1.48368,1.48315,1.48315,44100000.0
2005-08-18 19:47:00,1.48359,1.48379,1.48355,1.48366,42000000.0
2005-08-18 19:48:00,1.48382,1.48382,1.48356,1.48356,32400000.0
2005-08-18 19:49:00,1.48353,1.48372,1.48353,1.48367,26800000.0
2005-08-18 19:50:00,1.48388,1.48388,1.48347,1.48359,36400000.0
2005-08-18 19:51:00,1.48339,1.48362,1.48339,1.48354,57200001.0
2005-08-18 19:52:00,1.48345,1.48378,1.48343,1.4835,32100000.0
2005-08-18 19:53:00,1.48359,1.48376,1.48353,1.48376,56800001.0
2005-08-18 19:54:00,1.48382,1.48396,1.48382,1.48393,29800000.0
2005-08-18 19:55:00,1.48379,1.48397,1.48372,1.48372,34600000.0
2005-08-18 19:56:00,1.48362,1.48396,1.48356,1.48373,42200000.0
2005-08-18 19:57:00,1.484,1.48466,1.484,1.48437,36200000.0
2005-08-18 19:58:00,1.48429,1.48452,1.48426,1.48434,30600000.0
2005-08-18 19:59:00,1.48435,1.48459,1.48432,1.48433,42600001.0
2005-08-18 20:00:00,1.4844,1.48454,1.48387,1.48387,51800000.0
2005-08-18 20:01:00,1.48428,1.48433,1.48408,1.48408,40000000.0
2005-08-18 20:02:00,1.48417,1.48438,1.48416,1.4842,26800000.0
2005-08-18 20:03:00,1.4844,1.48442,1.48412,1.48427,55100000.0
2005-08-18 20:04:00,1.48428,1.48482,1.48407,1.48445,39600000.0
2005-08-18 20:05:00,1.48445,1.48464,1.48426,1.48436,32700000.0
2005-08-18 20:06:00,1.48445,1.48465,1.4844,1.4846,28200000.0
2005-08-18 20:07:00,1.48469,1.48504,1.48469,1.48499,25400000.0
2005-08-18 20:08:00,1.48512,1.48512,1.48462,1.48483,29800000.0
2005-08-18 20:09:00,1.48473,1.48473,1.48439,1.48447,45000000.0
2005-08-18 20:10:00,1.48407,1.48443,1.48397,1.48427,59200000.0
2005-08-18 20:11:00,1.48427,1.48451,1.48408,1.48438,38000000.0
2005-08-18 20:12:00,1.48435,1.48446,1.48399,1.48401,45600000.0
2005-08-18 20:13:00,1.48407,1.48407,1.48383,1.48394,38400000.0
2005-08-18 20:14:00,1.48386,1.48393,1.48334,1.48393,35900000.0
2005-08-18 20:15:00,1.48401,1.4842,1.48393,1.4842,28200000.0
2005-08-18 20:16:00,1.48404,1.48404,1.48354,1.48364,36200000.0
2005-08-18 20:17:00,1.48358,1.48385,1.48325,1.48385,47800000.0
2005-08-18 20:18:00,1.48406,1.48549,1.48406,1.48541,47600000.0
2005-08-18 20:19:00,1.48561,1.48606,1.48561,1.48606,70900000.0
2005-08-18 20:20:00,1.48601,1.48612,1.48592,1.48612,24600000.0
2005-08-18 20:21:00,1.48564,1.48567,1.48551,1.48551,31500000.0
2005-08-18 20:22:00,1.48561,1.48569,1.48537,1.48553,28000000.0
2005-08-18 20:23:00,1.48529,1.48529,1.48486,1.48497,68800000.0
2005-08-18 20:24:00,1.48506,1.48506,1.48457,1.48478,29400000.0
2005-08-18 20:25:00,1.48531,1.48549,1.48495,1.48495,49800000.0
2005-08-18 20:26:00,1.48518,1.48554,1.48515,1.48554,35400000.0
2005-08-18 20:27:00,1.4855,1.4855,1.48496,1.4851,56200001.0
2005-08-18 20:28:00,1.48511,1.48564,1.48504,1.48564,27500000.0
2005-08-18 20:29:00,1.4852,1.48527,1.48474,1.48506,41600000.0
2005-08-18 20:30:00,1.48534,1.48558,1.48534,1.48558,42600000.0
2005-08-18 20:31:00,1.48574,1.486,1.48532,1.486,42600000.0
2005-08-18 20:32:00,1.48575,1.48591,1.48525,1.48591,42600000.0
2005-08-18 20:33:00,1.48551,1.48571,1.48466,1.48547,42600000.0
2005-08-18 20:34:00,1.48515,1.48543,1.485,1.48543,37800000.0
2005-08-18 20:35:00,1.48516,1.48525,1.48496,1.48497,32200000.0
2005-08-18 20:36:00,1.48488,1.48516,1.48478,1.48503,31200000.0
2005-08-18 20:37:00,1.48493,1.48503,1.48466,1.48503,49700000.0
2005-08-18 20:38:00,1.48515,1.48515,1.48492,1.48498,38700000.0
2005-08-18 20:39:00,1.48494,1.48521,1.4849,1.48493,49600000.0
2005-08-18 20:40:00,1.48496,1.48518,1.48418,1.48486,38400000.0
2005-08-18 20:41:00,1.48508,1.48518,1.48485,1.48511,43000000.0
2005-08-18 20:42:00,1.48461,1.48465,1.48387,1.48449,40900000.0
2005-08-18 20:43:00,1.48427,1.48452,1.48392,1.48392,42400000.0
2005-08-18 20:44:00,1.48414,1.48455,1.48398,1.48427,27000000.0
2005-08-18 20:45:00,1.48406,1.48459,1.48406,1.48448,39800000.0
2005-08-18 20:46:00,1.48467,1.48467,1.48446,1.4845,50500000.0
2005-08-18 20:47:00,1.48435,1.48442,1.48397,1.48435,34400000.0
2005-08-18 20:48:00,1.48419,1.4844,1.48417,1.48428,39000000.0
2005-08-18 20:49:00,1.48426,1.48459,1.48426,1.48459,36800000.0
2005-08-18 20:50:00,1.48459,1.48488,1.48452,1.48483,35200000.0
2005-08-18 20:51:00,1.48467,1.48486,1.48444,1.48446,33000000.0
2005-08-18 20:52:00,1.48446,1.48466,1.48446,1.48446,25800000.0
2005-08-18 20:53:00,1.4843,1.48452,1.48423,1.48436,39400000.0
2005-08-18 20:54:00,1.48418,1.4845,1.484,1.48404,52400000.0
2005-08-18 20:55:00,1.48392,1.48433,1.48378,1.48433,39200000.0
2005-08-18 20:56:00,1.48425,1.48444,1.48419,1.48444,41800000.0
2005-08-18 20:57:00,1.48442,1.48442,1.48425,1.48429,27800000.0
2005-08-18 20:58:00,1.4844,1.48463,1.48424,1.48435,51600000.0
2005-08-18 20:59:00,1.48418,1.48437,1.48411,1.48411,32200000.0
2005-08-18 21:00:00,1.48381,1.48397,1.48353,1.48388,28000000.0
2005-08-18 21:01:00,1.48415,1.48457,1.48386,1.48386,26900000.0
2005-08-18 21:02:00,1.48417,1.48437,1.48391,1.48425,58400001.0
2005-08-18 21:03:00,1.48409,1.4842,1.48392,1.48415,29400000.0
2005-08-18 21:04:00,1.48428,1.4844,1.48415,1.48426,29400000.0
2005-08-18 21:05:00,1.48398,1.48418,1.48369,1.48369,54200000.0
2005-08-18 21:06:00,1.48385,1.48405,1.48368,1.48405,41100000.0
2005-08-18 21:07:00,1.48409,1.48409,1.48382,1.4839,39800001.0
2005-08-18 21:08:00,1.48383,1.48401,1.48376,1.48401,41400000.0
2005-08-18 21:09:00,1.48415,1.48429,1.48405,1.48427,32400000.0
2005-08-18 21:10:00,1.48427,1.48446,1.48413,1.48422,24600000.0
2005-08-18 21:11:00,1.4843,1.48452,1.48405,1.48405,38100000.0
2005-08-18 21:12:00,1.48414,1.48425,1.48398,1.48399,40200000.0
2005-08-18 21:13:00,1.48379,1.48387,1.48369,1.48369,44600000.0
2005-08-18 21:14:00,1.48354,1.48371,1.48341,1.48355,49600000.0
2005-08-18 21:15:00,1.48375,1.48384,1.48365,1.48365,26600000.0
2005-08-18 21:16:00,1.4831,1.48352,1.4831,1.48352,33600000.0
2005-08-18 21:17:00,1.48337,1.48357,1.48315,1.48315,42600000.0
2005-08-18 21:18:00,1.48383,1.48387,1.48333,1.48364,19800000.0
2005-08-18 21:19:00,1.48354,1.48368,1.4835,1.48357,31500000.0
2005-08-18 21:20:00,1.48362,1.48379,1.48356,1.48362,43400000.0
2005-08-18 21:21:00,1.48373,1.4839,1.48362,1.48378,51200000.0
2005-08-18 21:22:00,1.48338,1.48387,1.48338,1.48349,44600000.0
2005-08-18 21:23:00,1.4835,1.48362,1.48312,1.48312,40000000.0
2005-08-18 21:24:00,1.48344,1.48369,1.4833,1.48342,44900000.0
2005-08-18 21:25:00,1.48378,1.4839,1.48328,1.48328,37400000.0
2005-08-18 21:26:00,1.48344,1.4836,1.48329,1.48329,37600000.0
2005-08-18 21:27:00,1.48347,1.48347,1.48333,1.48337,34000000.0
2005-08-18 21:28:00,1.48334,1.48366,1.48334,1.48366,30800000.0
2005-08-18 21:29:00,1.48374,1.48374,1.48356,1.48361,37400000.0
2005-08-18 21:30:00,1.48357,1.48363,1.48335,1.48342,32600000.0
2005-08-18 21:31:00,1.48353,1.48378,1.48345,1.48376,37800000.0
2005-08-18 21:32:00,1.48378,1.4838,1.48358,1.48367,36800000.0
2005-08-18 21:33:00,1.48387,1.48409,1.48352,1.48359,36800000.0
2005-08-18 21:34:00,1.48349,1.48383,1.48343,1.48377,33000000.0
2005-08-18 21:35:00,1.48372,1.48372,1.48329,1.48355,36800000.0
2005-08-18 21:36:00,1.48343,1.48344,1.483,1.48339,39000000.0
2005-08-18 21:37:00,1.48329,1.48339,1.48321,1.48321,43200000.0
2005-08-18 21:38:00,1.4834,1.48355,1.48338,1.48349,27600000.0
2005-08-18 21:39:00,1.48324,1.48345,1.48324,1.48325,37200000.0
2005-08-18 21:40:00,1.48319,1.48342,1.48319,1.48333,37600000.0
2005-08-18 21:41:00,1.48322,1.48348,1.4832,1.48331,27800000.0
2005-08-18 21:42:00,1.48332,1.48357,1.4833,1.4833,35000000.0
2005-08-18 21:43:00,1.48348,1.48348,1.48329,1.48332,23200000.0
2005-08-18 21:45:00,1.48312,1.48321,1.48298,1.48313,25600000.0
2005-08-18 21:46:00,1.4831,1.48315,1.48276,1.48286,60100000.0
2005-08-18 21:47:00,1.48302,1.4832,1.48299,1.48306,17600000.0
2005-08-18 21:48:00,1.48344,1.48363,1.48306,1.48306,37800000.0
2005-08-18 21:49:00,1.48305,1.48327,1.48303,1.48327,24900000.0
2005-08-18 21:50:00,1.48337,1.48337,1.48307,1.48308,41800000.0
2005-08-18 21:51:00,1.48305,1.48329,1.48305,1.48328,37200000.0
2005-08-18 21:52:00,1.48322,1.48341,1.48321,1.48341,56000000.0
2005-08-18 21:53:00,1.48328,1.48343,1.48328,1.48329,41400000.0
2005-08-18 21:54:00,1.48317,1.48356,1.48317,1.48343,45400000.0
2005-08-18 21:55:00,1.48355,1.48364,1.48332,1.48364,57600000.0
2005-08-18 21:56:00,1.48375,1.48377,1.48353,1.48371,34700000.0
2005-08-18 21:57:00,1.48367,1.48386,1.48332,1.48366,40200000.0
2005-08-18 21:58:00,1.48353,1.48378,1.48345,1.48345,36300000.0
2005-08-18 21:59:00,1.48351,1.48363,1.48329,1.48336,31800000.0
2005-08-18 22:00:00,1.48341,1.48348,1.48338,1.48341,34600000.0
2005-08-18 22:01:00,1.48322,1.48347,1.4832,1.4833,23200000.0
2005-08-18 22:02:00,1.48335,1.48356,1.48331,1.48331,32600000.0
2005-08-18 22:03:00,1.48341,1.48341,1.48309,1.4833,49000001.0
2005-08-18 22:04:00,1.48322,1.48322,1.48296,1.48304,24800000.0
2005-08-18 22:05:00,1.48313,1.48313,1.48293,1.48313,48800001.0
2005-08-18 22:06:00,1.48311,1.48311,1.48267,1.483,44600000.0
2005-08-18 22:07:00,1.48299,1.48323,1.48293,1.48293,35400000.0
2005-08-18 22:08:00,1.48273,1.48313,1.48273,1.48313,40000000.0
2005-08-18 22:09:00,1.48312,1.48322,1.4828,1.48306,22200000.0
2005-08-18 22:10:00,1.48303,1.48322,1.48297,1.48322,37100000.0
2005-08-18 22:11:00,1.4833,1.48355,1.48323,1.48333,28400000.0
2005-08-18 22:12:00,1.48352,1.48352,1.4832,1.4832,33800000.0
2005-08-18 22:13:00,1.48327,1.48337,1.48327,1.48332,35000000.0
2005-08-18 22:14:00,1.48302,1.48328,1.48302,1.48307,85600002.0
2005-08-18 22:15:00,1.48319,1.48342,1.48317,1.48328,40900000.0
2005-08-18 22:16:00,1.48324,1.48336,1.4831,1.4831,43500000.0
2005-08-18 22:17:00,1.48335,1.48343,1.48312,1.48339,26800000.0
2005-08-18 22:18:00,1.48349,1.4835,1.48332,1.48332,44600000.0
2005-08-18 22:19:00,1.48329,1.48341,1.48328,1.4833,23400000.0
2005-08-18 22:20:00,1.48333,1.48338,1.4831,1.48327,43500000.0
2005-08-18 22:21:00,1.48305,1.48327,1.48282,1.48316,30600000.0
2005-08-18 22:22:00,1.48325,1.48325,1.483,1.48315,54800000.0
2005-08-18 22:23:00,1.48336,1.48346,1.48333,1.48334,26900000.0
2005-08-18 22:24:00,1.48339,1.48347,1.48323,1.48347,28800000.0
2005-08-18 22:25:00,1.48327,1.48343,1.4832,1.48343,39200000.0
2005-08-18 22:26:00,1.48328,1.48353,1.48328,1.48352,25600000.0
2005-08-18 22:27:00,1.48327,1.48339,1.48295,1.48327,58100001.0
2005-08-18 22:28:00,1.48304,1.48339,1.48299,1.48327,49800000.0
2005-08-18 22:29:00,1.48333,1.48346,1.48314,1.48329,43000000.0
2005-08-18 22:30:00,1.4833,1.48335,1.48311,1.48321,35200000.0
2005-08-18 22:31:00,1.48341,1.48388,1.483,1.48353,37100000.0
2005-08-18 22:32:00,1.48325,1.48337,1.48317,1.48334,43100000.0
2005-08-18 22:33:00,1.48326,1.48339,1.48321,1.48335,32600000.0
2005-08-18 22:34:00,1.48322,1.48337,1.48303,1.48319,57400000.0
2005-08-18 22:35:00,1.4834,1.48363,1.4834,1.48346,47000000.0
2005-08-18 22:36:00,1.48359,1.48365,1.48299,1.48299,29800000.0
2005-08-18 22:37:00,1.48354,1.4836,1.48337,1.48347,48500000.0
2005-08-18 22:38:00,1.48337,1.48353,1.48333,1.48347,36200000.0
2005-08-18 22:39:00,1.48341,1.4835,1.48323,1.48328,15600000.0
2005-08-18 22:40:00,1.4834,1.48366,1.48312,1.48312,77100002.0
2005-08-18 22:41:00,1.48333,1.48355,1.48333,1.4835,57000001.0
2005-08-18 22:42:00,1.48355,1.48355,1.48312,1.48321,40000000.0
2005-08-18 22:43:00,1.48321,1.48328,1.48291,1.48298,23800000.0
2005-08-18 22:44:00,1.4828,1.48308,1.4828,1.48308,30800000.0
2005-08-18 22:45:00,1.48308,1.48333,1.48299,1.48333,41100000.0
2005-08-18 22:46:00,1.48327,1.48338,1.4832,1.4832,37000001.0
2005-08-18 22:47:00,1.48324,1.48337,1.48312,1.48314,36800000.0
2005-08-18 22:48:00,1.48293,1.4833,1.48293,1.48317,30400000.0
2005-08-18 22:49:00,1.483,1.48333,1.48289,1.48321,30200000.0
2005-08-18 22:50:00,1.48328,1.48333,1.48303,1.48303,25800000.0
2005-08-18 22:51:00,1.48312,1.48314,1.48297,1.48314,33200000.0
2005-08-18 22:52:00,1.483,1.483,1.48262,1.48268,27400000.0
2005-08-18 22:53:00,1.483,1.48326,1.48273,1.48326,42900000.0
2005-08-18 22:54:00,1.4833,1.4834,1.4832,1.4833,25600000.0
2005-08-18 22:55:00,1.4834,1.4834,1.4833,1.4834,25600000.0
2005-08-18 22:56:00,1.48332,1.48345,1.48329,1.48345,25600000.0
2005-08-18 22:57:00,1.48337,1.48337,1.48304,1.48304,62600000.0
2005-08-18 22:58:00,1.4838,1.4838,1.4834,1.4834,31800000.0
2005-08-18 22:59:00,1.4833,1.4836,1.4833,1.4833,31800000.0
2005-08-18 23:00:00,1.4831,1.48324,1.48283,1.48283,31800000.0
2005-08-18 23:01:00,1.4831,1.48322,1.48288,1.48308,43100000.0
2005-08-18 23:02:00,1.48286,1.48302,1.48286,1.48301,34800000.0
2005-08-18 23:03:00,1.48316,1.48316,1.48291,1.48291,40000000.0
2005-08-18 23:04:00,1.48298,1.48308,1.48289,1.48305,29600000.0
2005-08-18 23:05:00,1.4826,1.483,1.4826,1.483,49700000.0
2005-08-18 23:06:00,1.4832,1.4833,1.4832,1.4833,49700000.0
2005-08-18 23:07:00,1.4832,1.4832,1.483,1.483,49700000.0
2005-08-18 23:08:00,1.4832,1.4832,1.4832,1.4832,49700000.0
2005-08-18 23:09:00,1.4833,1.4836,1.4833,1.4835,49700000.0
2005-08-18 23:10:00,1.4834,1.4834,1.4833,1.4833,49700000.0
2005-08-18 23:12:00,1.4832,1.4833,1.4832,1.4833,49700000.0
2005-08-18 23:13:00,1.4832,1.4832,1.483,1.4832,49700000.0
2005-08-18 23:14:00,1.483,1.4833,1.483,1.4833,49700000.0
2005-08-18 23:15:00,1.4835,1.4835,1.4832,1.4832,49700000.0
2005-08-18 23:16:00,1.4833,1.4834,1.4833,1.4834,49700000.0
2005-08-18 23:17:00,1.483,1.4834,1.483,1.4833,49700000.0
2005-08-18 23:19:00,1.4835,1.4835,1.4833,1.4833,49700000.0
2005-08-18 23:20:00,1.4832,1.4832,1.4829,1.4829,49700000.0
2005-08-18 23:21:00,1.483,1.483,1.4826,1.4826,49700000.0
2005-08-18 23:22:00,1.4829,1.483,1.4829,1.483,49700000.0
2005-08-18 23:23:00,1.4832,1.4833,1.4832,1.4833,49700000.0
2005-08-18 23:24:00,1.48329,1.48361,1.48321,1.48321,49700000.0
2005-08-18 23:25:00,1.48324,1.48324,1.48298,1.48298,53600001.0
2005-08-18 23:26:00,1.48308,1.48328,1.48291,1.48328,34000000.0
2005-08-18 23:27:00,1.48303,1.48316,1.48303,1.48303,49600001.0
2005-08-18 23:28:00,1.48288,1.48301,1.48252,1.48252,56700001.0
2005-08-18 23:29:00,1.48272,1.48299,1.48261,1.48299,53900000.0
2005-08-18 23:30:00,1.48281,1.48304,1.48281,1.48293,44600000.0
2005-08-18 23:31:00,1.48297,1.48303,1.48259,1.48303,28400000.0
2005-08-18 23:32:00,1.48283,1.48305,1.48279,1.48289,36800000.0
2005-08-18 23:33:00,1.48269,1.48289,1.48269,1.48281,37400000.0
2005-08-18 23:34:00,1.4832,1.4834,1.4832,1.4832,36800000.0
2005-08-18 23:35:00,1.4833,1.4833,1.4833,1.4833,36800000.0
2005-08-18 23:36:00,1.48285,1.48285,1.48253,1.48253,36800000.0
2005-08-18 23:37:00,1.48255,1.4827,1.48243,1.48264,15000000.0
2005-08-18 23:38:00,1.48284,1.48292,1.48276,1.48291,52700000.0
2005-08-18 23:39:00,1.48262,1.48286,1.48257,1.48286,39500000.0
2005-08-18 23:40:00,1.48314,1.48314,1.48278,1.48278,45400001.0
2005-08-18 23:41:00,1.48318,1.48325,1.48277,1.48277,35400000.0
2005-08-18 23:42:00,1.48328,1.48328,1.48305,1.48318,22400000.0
2005-08-18 23:43:00,1.48351,1.48358,1.48307,1.48352,42400000.0
2005-08-18 23:44:00,1.48368,1.4837,1.48355,1.48367,30000000.0
2005-08-18 23:45:00,1.48358,1.48377,1.48341,1.48366,49000000.0
2005-08-18 23:46:00,1.48386,1.48386,1.48368,1.48376,45200000.0
2005-08-18 23:47:00,1.48379,1.48394,1.4834,1.48394,35600000.0
2005-08-18 23:48:00,1.48394,1.48394,1.48371,1.48373,40900000.0
2005-08-18 23:49:00,1.4839,1.4839,1.48339,1.4836,49500000.0
2005-08-18 23:50:00,1.48366,1.48386,1.48349,1.48369,37000000.0
2005-08-18 23:51:00,1.48386,1.48391,1.48361,1.48376,59900000.0
2005-08-18 23:52:00,1.48378,1.48378,1.4834,1.48366,30600000.0
2005-08-18 23:53:00,1.48381,1.48381,1.48344,1.48362,40400000.0
2005-08-18 23:54:00,1.48369,1.48375,1.48313,1.48313,29400000.0
2005-08-18 23:55:00,1.48316,1.48345,1.48316,1.48345,54200000.0
2005-08-18 23:56:00,1.48355,1.48355,1.48325,1.48337,42600000.0
2005-08-18 23:57:00,1.4834,1.48348,1.48335,1.48348,49000001.0
2005-08-18 23:58:00,1.4834,1.48353,1.4831,1.48345,35400000.0
2005-08-18 23:59:00,1.48345,1.48355,1.48325,1.4833,49300000.0
2005-08-19 00:00:00,1.48345,1.4836,1.48333,1.48345,44400000.0
2005-08-19 00:01:00,1.48353,1.48353,1.4833,1.4835,34600000.0
2005-08-19 00:02:00,1.48354,1.48362,1.48313,1.48353,52100000.0
2005-08-19 00:03:00,1.48352,1.48362,1.48342,1.48347,58800001.0
2005-08-19 00:04:00,1.4835,1.48374,1.4835,1.48353,26800000.0
2005-08-19 00:05:00,1.48346,1.48346,1.48312,1.48312,36200000.0
2005-08-19 00:06:00,1.48325,1.48344,1.48325,1.48344,31300000.0
2005-08-19 00:07:00,1.48332,1.48342,1.48317,1.48327,30600000.0
2005-08-19 00:08:00,1.48329,1.4835,1.48324,1.48346,48000000.0
2005-08-19 00:09:00,1.4834,1.48381,1.4834,1.48356,40800000.0
2005-08-19 00:10:00,1.48367,1.48374,1.48354,1.48364,25200000.0
2005-08-19 00:11:00,1.48367,1.48368,1.48321,1.48321,30400000.0
2005-08-19 00:12:00,1.48335,1.48335,1.483,1.48302,44200001.0
2005-08-19 00:13:00,1.48322,1.48325,1.48287,1.48322,32500000.0
2005-08-19 00:14:00,1.48318,1.48332,1.48305,1.4833,25600000.0
2005-08-19 00:15:00,1.48315,1.48328,1.48307,1.48307,26000000.0
2005-08-19 00:16:00,1.48311,1.48313,1.48288,1.4829,33400000.0
2005-08-19 00:17:00,1.48305,1.48325,1.48305,1.48325,35200000.0
2005-08-19 00:18:00,1.48325,1.4833,1.48305,1.48305,28200000.0
2005-08-19 00:19:00,1.48313,1.48314,1.48299,1.48299,39800000.0
2005-08-19 00:20:00,1.48291,1.48291,1.48254,1.48254,52400000.0
2005-08-19 00:21:00,1.48283,1.48293,1.48272,1.48277,35500000.0
2005-08-19 00:22:00,1.48254,1.48284,1.48254,1.48274,36900000.0
2005-08-19 00:23:00,1.48261,1.48278,1.48218,1.48249,41400000.0
2005-08-19 00:24:00,1.48262,1.48269,1.48247,1.48264,36200000.0
2005-08-19 00:25:00,1.48264,1.48281,1.48254,1.48269,51700001.0
2005-08-19 00:26:00,1.48284,1.48289,1.48269,1.48284,45000000.0
2005-08-19 00:27:00,1.4828,1.48282,1.48251,1.48282,20400000.0
2005-08-19 00:28:00,1.48297,1.48301,1.48269,1.48283,40600000.0
2005-08-19 00:29:00,1.48279,1.48289,1.48267,1.48274,32800000.0
2005-08-19 00:30:00,1.48249,1.4829,1.48249,1.48285,48700000.0
2005-08-19 00:31:00,1.48303,1.48311,1.48301,1.48311,29600000.0
2005-08-19 00:32:00,1.48301,1.48338,1.48295,1.48319,35200000.0
2005-08-19 00:33:00,1.48335,1.48335,1.48305,1.48325,30600000.0
2005-08-19 00:34:00,1.48312,1.48329,1.48292,1.48292,40100000.0
2005-08-19 00:35:00,1.48327,1.48339,1.48312,1.48339,40000000.0
2005-08-19 00:36:00,1.48345,1.48345,1.48324,1.4834,26800000.0
2005-08-19 00:37:00,1.48345,1.48345,1.48322,1.48322,25600000.0
2005-08-19 00:38:00,1.48327,1.48337,1.48317,1.48322,37400000.0
2005-08-19 00:39:00,1.48335,1.4836,1.48327,1.48339,52800000.0
2005-08-19 00:40:00,1.48339,1.48348,1.48328,1.48342,39400001.0
2005-08-19 00:41:00,1.48354,1.48359,1.48329,1.48347,42100000.0
2005-08-19 00:42:00,1.48347,1.48359,1.48345,1.48355,34200000.0
2005-08-19 00:43:00,1.48322,1.4835,1.48298,1.4835,28200000.0
2005-08-19 00:44:00,1.48347,1.48347,1.48329,1.48342,42000000.0
2005-08-19 00:46:00,1.48341,1.4835,1.48332,1.4834,34200001.0
2005-08-19 00:47:00,1.4833,1.48337,1.48317,1.48327,40200000.0
2005-08-19 00:48:00,1.48302,1.4834,1.48302,1.48322,22800000.0
2005-08-19 00:49:00,1.48332,1.48335,1.48304,1.48327,47400000.0
2005-08-19 00:50:00,1.48331,1.48349,1.48319,1.48346,37600000.0
2005-08-19 00:51:00,1.48346,1.48358,1.48335,1.48358,47500000.0
2005-08-19 00:52:00,1.48347,1.48362,1.48342,1.48362,35400000.0
2005-08-19 00:53:00,1.48338,1.4836,1.48335,1.48345,52800000.0
2005-08-19 00:54:00,1.48301,1.48342,1.48301,1.4834,28200000.0
2005-08-19 00:55:00,1.48328,1.48335,1.48295,1.48335,40400000.0
2005-08-19 00:56:00,1.48337,1.48347,1.48327,1.48327,30600000.0
2005-08-19 00:57:00,1.4834,1.4835,1.48326,1.48326,34200000.0
2005-08-19 00:58:00,1.48347,1.48347,1.48322,1.48334,49200000.0
2005-08-19 00:59:00,1.48355,1.48362,1.48347,1.48356,32600000.0
2005-08-19 01:00:00,1.48345,1.48352,1.4833,1.48335,44800001.0
2005-08-19 01:01:00,1.48331,1.4835,1.48319,1.48328,51600001.0
2005-08-19 01:02:00,1.48335,1.48335,1.48293,1.48293,32000000.0
2005-08-19 01:03:00,1.48328,1.48335,1.48302,1.48318,47000000.0
2005-08-19 01:04:00,1.48316,1.48323,1.48312,1.48316,37900000.0
2005-08-19 01:05:00,1.48322,1.4833,1.4831,1.48317,54800000.0
2005-08-19 01:06:00,1.48325,1.48325,1.48295,1.48315,65200000.0
2005-08-19 01:07:00,1.48318,1.48327,1.483,1.48314,41600000.0
2005-08-19 01:08:00,1.48325,1.4833,1.48287,1.48287,24600000.0
2005-08-19 01:09:00,1.48325,1.48325,1.48305,1.48323,44800000.0
2005-08-19 01:10:00,1.48326,1.4833,1.48289,1.4831,39600001.0
2005-08-19 01:11:00,1.48306,1.48333,1.48303,1.48333,42700000.0
2005-08-19 01:12:00,1.4836,1.48376,1.48334,1.48358,21600000.0
2005-08-19 01:13:00,1.48369,1.48372,1.48342,1.48372,46100000.0
2005-08-19 01:14:00,1.48352,1.48367,1.48334,1.48352,26900000.0
2005-08-19 01:15:00,1.48357,1.48362,1.48329,1.48357,17000000.0
2005-08-19 01:16:00,1.48361,1.4838,1.48356,1.4838,38200000.0
2005-08-19 01:17:00,1.48379,1.48389,1.48366,1.48385,40000000.0
2005-08-19 01:18:00,1.4838,1.48388,1.48345,1.48378,32500000.0
2005-08-19 01:19:00,1.48361,1.48373,1.4835,1.4835,41800001.0
2005-08-19 01:20:00,1.48357,1.48362,1.48304,1.48362,42200001.0
2005-08-19 01:21:00,1.48342,1.48371,1.48342,1.48355,61400000.0
2005-08-19 01:22:00,1.48374,1.48379,1.48351,1.48369,21000000.0
2005-08-19 01:23:00,1.48352,1.48352,1.48325,1.48325,42000000.0
2005-08-19 01:24:00,1.48359,1.48367,1.48347,1.48362,22200000.0
2005-08-19 01:25:00,1.48352,1.48357,1.4832,1.48343,56800000.0
2005-08-19 01:26:00,1.48345,1.48376,1.48345,1.4835,18400000.0
2005-08-19 01:27:00,1.48345,1.48362,1.48335,1.48362,19400000.0
2005-08-19 01:28:00,1.4835,1.48365,1.48327,1.48351,48500000.0
2005-08-19 01:29:00,1.48361,1.48363,1.48352,1.48355,17000000.0
2005-08-19 01:30:00,1.48365,1.48365,1.48317,1.48352,53000000.0
2005-08-19 01:31:00,1.48328,1.4834,1.48316,1.48328,47800000.0
2005-08-19 01:32:00,1.48315,1.48334,1.48283,1.4832,43400000.0
2005-08-19 01:33:00,1.48342,1.48359,1.48333,1.48355,23000000.0
2005-08-19 01:34:00,1.48354,1.48354,1.48307,1.48341,31200000.0
2005-08-19 01:35:00,1.48328,1.4835,1.48315,1.48315,56400000.0
2005-08-19 01:36:00,1.48332,1.48353,1.48332,1.48335,40800000.0
2005-08-19 01:37:00,1.48343,1.48364,1.48322,1.48348,38200000.0
2005-08-19 01:38:00,1.48323,1.48338,1.48314,1.48314,25000000.0
2005-08-19 01:39:00,1.48335,1.48358,1.48302,1.4833,49400000.0
2005-08-19 01:40:00,1.48327,1.48341,1.48322,1.48339,39800000.0
2005-08-19 01:41:00,1.48338,1.48374,1.48335,1.48365,42400000.0
2005-08-19 01:42:00,1.48383,1.48386,1.48357,1.48374,25600000.0
2005-08-19 01:43:00,1.48379,1.48395,1.4834,1.48383,36100000.0
2005-08-19 01:44:00,1.48388,1.48393,1.48353,1.48373,36800000.0
2005-08-19 01:45:00,1.48368,1.48385,1.48362,1.48379,39400000.0
2005-08-19 01:46:00,1.48384,1.48405,1.48362,1.48371,33000000.0
2005-08-19 01:47:00,1.48374,1.48387,1.48361,1.48364,31800000.0
2005-08-19 01:48:00,1.48391,1.4842,1.48369,1.48369,53200000.0
2005-08-19 01:49:00,1.48393,1.48406,1.48343,1.48388,49500000.0
2005-08-19 01:50:00,1.48392,1.48432,1.48367,1.48432,37800000.0
2005-08-19 01:51:00,1.4843,1.4843,1.48415,1.48417,28000000.0
2005-08-19 01:52:00,1.48437,1.48442,1.48417,1.48417,39800000.0
2005-08-19 01:53:00,1.48433,1.48435,1.48423,1.48425,59000001.0
2005-08-19 01:54:00,1.48425,1.48435,1.48422,1.4843,46600000.0
2005-08-19 01:55:00,1.4843,1.48448,1.48428,1.48428,26800000.0
2005-08-19 01:56:00,1.48447,1.48474,1.48447,1.48456,55100000.0
2005-08-19 01:57:00,1.48448,1.48474,1.48438,1.48455,36400000.0
2005-08-19 01:58:00,1.48446,1.48446,1.48407,1.48414,24800000.0
2005-08-19 01:59:00,1.48451,1.48451,1.48439,1.48447,39900000.0
2005-08-19 02:00:00,1.48418,1.48456,1.48418,1.48429,35600000.0
2005-08-19 02:01:00,1.48421,1.48428,1.48415,1.4842,59800000.0
2005-08-19 02:02:00,1.48415,1.48464,1.48415,1.48452,109000002.0
2005-08-19 02:03:00,1.48474,1.4851,1.48474,1.4851,74800000.0
2005-08-19 02:04:00,1.48508,1.48508,1.48482,1.48484,82700000.0
2005-08-19 02:05:00,1.48485,1.48486,1.48476,1.48481,59000000.0
2005-08-19 02:06:00,1.48484,1.48492,1.48451,1.48486,91900000.0
2005-08-19 02:07:00,1.4848,1.48481,1.48433,1.48454,182600000.0
2005-08-19 02:08:00,1.4845,1.4847,1.4845,1.4847,50000000.0
2005-08-19 02:09:00,1.48473,1.48495,1.48449,1.48474,222200001.0
2005-08-19 02:10:00,1.48455,1.48496,1.4845,1.48456,150500001.0
2005-08-19 02:11:00,1.48478,1.4848,1.4847,1.48479,37400000.0
2005-08-19 02:12:00,1.48482,1.48482,1.48456,1.48476,49800000.0
2005-08-19 02:13:00,1.48449,1.4846,1.48432,1.48437,27400000.0
2005-08-19 02:14:00,1.48429,1.48439,1.48404,1.48439,162900000.0
2005-08-19 02:15:00,1.48429,1.48438,1.48411,1.48415,247700001.0
2005-08-19 02:16:00,1.4844,1.4847,1.48428,1.4847,52200000.0
2005-08-19 02:17:00,1.48452,1.48487,1.48424,1.48446,216000001.0
2005-08-19 02:18:00,1.48452,1.48477,1.48413,1.48471,43400001.0
2005-08-19 02:19:00,1.4849,1.48504,1.48478,1.48483,41200000.0
2005-08-19 02:20:00,1.48489,1.48505,1.48465,1.48505,59800000.0
2005-08-19 02:21:00,1.48495,1.48526,1.4848,1.48526,37200000.0
2005-08-19 02:22:00,1.48502,1.48507,1.48502,1.48507,38800000.0
2005-08-19 02:23:00,1.48523,1.48523,1.48467,1.48467,37200000.0
2005-08-19 02:24:00,1.48449,1.48482,1.48448,1.48482,42800000.0
2005-08-19 02:25:00,1.48479,1.48486,1.48461,1.48468,105900000.0
2005-08-19 02:26:00,1.48449,1.48491,1.48449,1.48471,76200000.0
2005-08-19 02:27:00,1.48462,1.48476,1.48458,1.48465,58700000.0
2005-08-19 02:28:00,1.48459,1.4846,1.48445,1.48455,32400000.0
2005-08-19 02:29:00,1.48479,1.48479,1.48451,1.48474,50900000.0
2005-08-19 02:30:00,1.48491,1.48491,1.48469,1.48482,33200000.0
2005-08-19 02:31:00,1.48464,1.48478,1.48458,1.48463,59100000.0
2005-08-19 02:32:00,1.4849,1.48522,1.4848,1.48515,58500001.0
2005-08-19 02:33:00,1.48488,1.48494,1.48476,1.48479,202200000.0
2005-08-19 02:34:00,1.48505,1.48521,1.48504,1.48511,41800000.0
2005-08-19 02:35:00,1.48501,1.48513,1.48469,1.48469,62200000.0
2005-08-19 02:36:00,1.48491,1.48519,1.48491,1.48502,22400000.0
2005-08-19 02:37:00,1.48469,1.48476,1.48466,1.48466,74400000.0
2005-08-19 02:38:00,1.48483,1.48494,1.48479,1.48485,32900000.0
2005-08-19 02:39:00,1.48494,1.48501,1.48484,1.48489,45000000.0
2005-08-19 02:40:00,1.48492,1.48503,1.48491,1.48495,43600000.0
2005-08-19 02:41:00,1.48493,1.48508,1.48491,1.48491,37600000.0
2005-08-19 02:42:00,1.4851,1.48511,1.48502,1.48505,37400000.0
2005-08-19 02:43:00,1.48502,1.48514,1.48497,1.48514,36000000.0
2005-08-19 02:44:00,1.48513,1.48526,1.48502,1.48523,41600000.0
2005-08-19 02:45:00,1.48478,1.48505,1.48475,1.48505,41100000.0
2005-08-19 02:46:00,1.48509,1.48509,1.48479,1.48479,170100001.0
2005-08-19 02:47:00,1.48505,1.48508,1.48436,1.48455,184100000.0
2005-08-19 02:48:00,1.48452,1.48479,1.48439,1.48479,96200000.0
2005-08-19 02:49:00,1.48462,1.48462,1.48417,1.48417,67800000.0
2005-08-19 02:50:00,1.48435,1.48442,1.48376,1.48406,120600001.0
2005-08-19 02:51:00,1.48365,1.48389,1.48341,1.48368,88300000.0
2005-08-19 02:52:00,1.48396,1.4841,1.48384,1.48406,36500000.0
2005-08-19 02:53:00,1.48415,1.48421,1.4838,1.48421,26600000.0
2005-08-19 02:54:00,1.48444,1.48477,1.48444,1.48463,39500000.0
2005-08-19 02:55:00,1.48499,1.48499,1.48432,1.48436,45000000.0
2005-08-19 02:56:00,1.48414,1.48443,1.48414,1.48443,65300000.0
2005-08-19 02:57:00,1.48448,1.48448,1.48439,1.4844,37200000.0
2005-08-19 02:58:00,1.48449,1.48459,1.48446,1.48446,55100000.0
2005-08-19 02:59:00,1.48453,1.48468,1.48448,1.48448,66800000.0
2005-08-19 03:00:00,1.48447,1.48457,1.48439,1.48452,222500001.0
2005-08-19 03:01:00,1.4844,1.48441,1.48417,1.48417,36200000.0
2005-08-19 03:02:00,1.48415,1.48415,1.48402,1.4841,57300000.0
2005-08-19 03:03:00,1.48396,1.484,1.48386,1.484,72400001.0
2005-08-19 03:04:00,1.48405,1.48435,1.48385,1.4839,47700000.0
2005-08-19 03:05:00,1.48388,1.48396,1.48383,1.48391,53900000.0
2005-08-19 03:06:00,1.48387,1.48394,1.48374,1.48394,62100000.0
2005-08-19 03:07:00,1.48396,1.48438,1.48383,1.48412,104600000.0
2005-08-19 03:08:00,1.48406,1.48408,1.48356,1.48367,56200000.0
2005-08-19 03:09:00,1.48405,1.48417,1.48376,1.48417,51500000.0
2005-08-19 03:10:00,1.48364,1.48394,1.48349,1.48372,47200001.0
2005-08-19 03:11:00,1.48304,1.48304,1.48287,1.48295,48200000.0
2005-08-19 03:12:00,1.48337,1.48367,1.48317,1.48342,31100000.0
2005-08-19 03:13:00,1.48314,1.48366,1.48314,1.48354,44200000.0
2005-08-19 03:14:00,1.48343,1.48364,1.48318,1.48354,42800000.0
2005-08-19 03:15:00,1.48319,1.48366,1.48319,1.4833,35100000.0
2005-08-19 03:16:00,1.483,1.48311,1.48278,1.48309,26800000.0
2005-08-19 03:17:00,1.4831,1.48323,1.48245,1.48311,61600000.0
2005-08-19 03:18:00,1.48308,1.48318,1.48285,1.48316,27800000.0
2005-08-19 03:19:00,1.4831,1.48312,1.48284,1.483,29200000.0
2005-08-19 03:20:00,1.48258,1.483,1.48256,1.483,52200000.0
2005-08-19 03:21:00,1.48262,1.48272,1.48255,1.48255,32600000.0
2005-08-19 03:22:00,1.48247,1.48247,1.48229,1.48242,74600000.0
2005-08-19 03:23:00,1.48232,1.48232,1.48199,1.48221,102500000.0
2005-08-19 03:24:00,1.48229,1.48232,1.48226,1.48227,94900000.0
2005-08-19 03:25:00,1.48281,1.48281,1.48238,1.48244,42000000.0
2005-08-19 03:26:00,1.48244,1.48255,1.48234,1.48239,119100000.0
2005-08-19 03:27:00,1.48243,1.48259,1.48238,1.48253,110900000.0
2005-08-19 03:28:00,1.48247,1.48278,1.48247,1.48261,44000001.0
2005-08-19 03:29:00,1.48265,1.48268,1.48249,1.48265,45600000.0
2005-08-19 03:30:00,1.48247,1.48251,1.48225,1.48229,62600000.0
2005-08-19 03:31:00,1.48222,1.48257,1.48222,1.48245,35200000.0
2005-08-19 03:32:00,1.48231,1.48249,1.48222,1.48222,45200000.0
2005-08-19 03:33:00,1.48198,1.48209,1.48198,1.48207,62800000.0
2005-08-19 03:34:00,1.48226,1.48226,1.48177,1.48187,43600000.0
2005-08-19 03:36:00,1.482,1.48235,1.48178,1.48235,52900000.0
2005-08-19 03:37:00,1.48226,1.48228,1.48182,1.48228,35200000.0
2005-08-19 03:38:00,1.48237,1.48243,1.48205,1.48213,32500000.0
2005-08-19 03:39:00,1.48166,1.48166,1.48129,1.48148,75800000.0
2005-08-19 03:40:00,1.48142,1.48193,1.48131,1.48131,145200002.0
2005-08-19 03:41:00,1.48153,1.48162,1.48123,1.48144,73900000.0
2005-08-19 03:42:00,1.48136,1.48146,1.48133,1.48143,83600000.0
2005-08-19 03:43:00,1.48128,1.48136,1.48122,1.48136,18400000.0
2005-08-19 03:44:00,1.48129,1.48168,1.48129,1.48145,18600000.0
2005-08-19 03:45:00,1.48121,1.48121,1.48078,1.48107,50700000.0
2005-08-19 03:46:00,1.48064,1.48064,1.48033,1.48051,54100000.0
2005-08-19 03:47:00,1.48064,1.48077,1.4806,1.4806,26800000.0
2005-08-19 03:48:00,1.48101,1.48101,1.48076,1.48099,23000000.0
2005-08-19 03:49:00,1.48112,1.48117,1.48087,1.48087,31600000.0
2005-08-19 03:50:00,1.48113,1.48149,1.4811,1.48122,149300003.0
2005-08-19 03:51:00,1.4814,1.4814,1.48124,1.4814,52000000.0
2005-08-19 03:52:00,1.4813,1.48139,1.48106,1.4811,88800000.0
2005-08-19 03:53:00,1.48107,1.48128,1.48103,1.48127,70300000.0
2005-08-19 03:54:00,1.48119,1.48166,1.48106,1.48124,28900000.0
2005-08-19 03:55:00,1.48144,1.48144,1.48096,1.48099,37600000.0
2005-08-19 03:56:00,1.48128,1.4814,1.48126,1.48126,20000000.0
2005-08-19 03:57:00,1.48077,1.48092,1.48071,1.48073,146000000.0
2005-08-19 03:58:00,1.48082,1.48155,1.48077,1.48109,245400000.0
2005-08-19 03:59:00,1.48149,1.48177,1.48146,1.48162,173300001.0
2005-08-19 04:00:00,1.48159,1.48167,1.48147,1.48149,87800000.0
2005-08-19 04:01:00,1.48144,1.48178,1.48129,1.48178,131300000.0
2005-08-19 04:02:00,1.48176,1.48188,1.48149,1.48149,105400000.0
2005-08-19 04:03:00,1.48166,1.48174,1.48145,1.48164,119600001.0
2005-08-19 04:04:00,1.48147,1.48164,1.48145,1.48163,106000000.0
2005-08-19 04:05:00,1.48165,1.4825,1.48165,1.48215,189000000.0
2005-08-19 04:06:00,1.48156,1.48202,1.48153,1.48166,114200000.0
2005-08-19 04:07:00,1.48177,1.48183,1.48154,1.48154,160800001.0
2005-08-19 04:08:00,1.48184,1.48195,1.48183,1.48195,39200000.0
2005-08-19 04:09:00,1.48191,1.48191,1.48166,1.48186,27000000.0
2005-08-19 04:10:00,1.48174,1.48174,1.48146,1.48163,115300001.0
2005-08-19 04:11:00,1.48157,1.48177,1.48125,1.48129,42400000.0
2005-08-19 04:12:00,1.48117,1.48125,1.48117,1.4812,89000001.0
2005-08-19 04:13:00,1.4812,1.48143,1.4812,1.48128,66800000.0
2005-08-19 04:14:00,1.48132,1.48149,1.48129,1.48149,75200000.0
2005-08-19 04:15:00,1.48156,1.48189,1.48155,1.48168,89800001.0
2005-08-19 04:16:00,1.48166,1.48174,1.48144,1.48154,109200001.0
2005-08-19 04:17:00,1.4817,1.4817,1.4815,1.48154,55900000.0
2005-08-19 04:18:00,1.48139,1.48166,1.48137,1.48146,126900000.0
2005-08-19 04:19:00,1.48159,1.48159,1.4814,1.48158,58800000.0
2005-08-19 04:20:00,1.48146,1.48177,1.48141,1.48141,193100000.0
2005-08-19 04:21:00,1.4814,1.48157,1.48138,1.48148,61500000.0
2005-08-19 04:22:00,1.48162,1.48213,1.48157,1.48191,51700000.0
2005-08-19 04:23:00,1.48142,1.48152,1.48142,1.4815,25600000.0
2005-08-19 04:24:00,1.48154,1.48165,1.48154,1.48165,168000000.0
2005-08-19 04:25:00,1.4817,1.48224,1.48167,1.4818,193600000.0
2005-08-19 04:26:00,1.48179,1.48206,1.48179,1.48196,125800001.0
2005-08-19 04:27:00,1.48188,1.48197,1.48171,1.48177,59000001.0
2005-08-19 04:28:00,1.48184,1.48201,1.48184,1.48191,73500000.0
2005-08-19 04:29:00,1.48185,1.4824,1.48185,1.48202,75200001.0
2005-08-19 04:30:00,1.48171,1.48208,1.4817,1.48198,71600000.0
2005-08-19 04:31:00,1.48201,1.48201,1.48159,1.48179,33200000.0
2005-08-19 04:32:00,1.48191,1.48191,1.48169,1.48174,45900000.0
2005-08-19 04:33:00,1.48183,1.48188,1.4817,1.48179,50900000.0
2005-08-19 04:34:00,1.48186,1.48191,1.48176,1.48191,43500000.0
2005-08-19 04:35:00,1.48184,1.4821,1.48184,1.482,50600000.0
2005-08-19 04:36:00,1.48195,1.48216,1.4814,1.4819,165600000.0
2005-08-19 04:37:00,1.48181,1.48215,1.4816,1.48191,168600002.0
2005-08-19 04:38:00,1.48188,1.48195,1.48173,1.48195,35200000.0
2005-08-19 04:39:00,1.48173,1.48188,1.48173,1.48176,57000000.0
2005-08-19 04:40:00,1.48163,1.48202,1.48163,1.48202,25500000.0
2005-08-19 04:41:00,1.48191,1.48219,1.48191,1.48206,53000000.0
2005-08-19 04:42:00,1.48184,1.482,1.48178,1.48192,85500000.0
2005-08-19 04:43:00,1.48194,1.48194,1.48176,1.48176,60400000.0
2005-08-19 04:44:00,1.48176,1.48221,1.48176,1.48219,42200000.0
2005-08-19 04:45:00,1.48216,1.48245,1.48189,1.48227,43300000.0
2005-08-19 04:46:00,1.48212,1.48222,1.48212,1.48214,60600000.0
2005-08-19 04:47:00,1.48207,1.48261,1.48197,1.48261,78800000.0
2005-08-19 04:48:00,1.4823,1.48266,1.48174,1.48266,50400000.0
2005-08-19 04:49:00,1.48283,1.48319,1.48264,1.48264,56800000.0
2005-08-19 04:50:00,1.48316,1.48335,1.48309,1.48324,48400000.0
2005-08-19 04:51:00,1.48299,1.48304,1.48299,1.48299,37400000.0
2005-08-19 04:52:00,1.4829,1.48359,1.4829,1.48317,44100000.0
2005-08-19 04:53:00,1.4831,1.48344,1.48306,1.48322,32600000.0
2005-08-19 04:54:00,1.48297,1.48322,1.48297,1.48297,29800000.0
2005-08-19 04:55:00,1.48329,1.48332,1.48297,1.48331,44000000.0
2005-08-19 04:56:00,1.48308,1.48348,1.48308,1.48331,30600000.0
2005-08-19 04:57:00,1.4831,1.4835,1.4831,1.4831,29800000.0
2005-08-19 04:58:00,1.48315,1.48385,1.48315,1.48385,34300000.0
2005-08-19 04:59:00,1.4837,1.48401,1.4837,1.48371,130200000.0
2005-08-19 05:00:00,1.48398,1.48409,1.48371,1.48409,31800000.0
2005-08-19 05:01:00,1.48422,1.48443,1.48416,1.48443,29600000.0
2005-08-19 05:02:00,1.48423,1.48423,1.48384,1.48419,36400000.0
2005-08-19 05:03:00,1.48406,1.48444,1.48405,1.48423,180300000.0
2005-08-19 05:04:00,1.48426,1.48429,1.48416,1.48429,188500000.0
2005-08-19 05:05:00,1.48432,1.48443,1.48429,1.48439,191900000.0
2005-08-19 05:06:00,1.48447,1.48452,1.48434,1.48447,178300000.0
2005-08-19 05:07:00,1.48437,1.48475,1.48433,1.48435,262500000.0
2005-08-19 05:08:00,1.48459,1.48464,1.48444,1.48446,280900000.0
2005-08-19 05:09:00,1.48424,1.48456,1.48412,1.48415,200500001.0
2005-08-19 05:10:00,1.48418,1.48433,1.48415,1.48428,226800000.0
2005-08-19 05:11:00,1.48422,1.48436,1.48417,1.48425,124300001.0
2005-08-19 05:12:00,1.48415,1.4842,1.4841,1.4841,112200000.0
2005-08-19 05:13:00,1.48413,1.48444,1.4841,1.4841,160500000.0
2005-08-19 05:14:00,1.48405,1.4842,1.48402,1.48402,226800000.0
2005-08-19 05:15:00,1.48411,1.48429,1.48399,1.48399,28000000.0
2005-08-19 05:16:00,1.48383,1.48402,1.4838,1.48385,177400001.0
2005-08-19 05:17:00,1.48393,1.48411,1.48379,1.48401,135800000.0
2005-08-19 05:18:00,1.48396,1.48396,1.48371,1.48386,274000002.0
2005-08-19 05:19:00,1.48357,1.48384,1.48329,1.48329,279700002.0
2005-08-19 05:20:00,1.48333,1.48354,1.48326,1.48335,239400001.0
2005-08-19 05:21:00,1.48323,1.48348,1.48298,1.48316,328900001.0
2005-08-19 05:22:00,1.48322,1.48335,1.48318,1.48327,236700000.0
2005-08-19 05:23:00,1.48319,1.48319,1.48284,1.48308,117300000.0
2005-08-19 05:24:00,1.48303,1.48306,1.48291,1.48293,145900000.0
2005-08-19 05:25:00,1.48326,1.48358,1.48314,1.48317,245900002.0
2005-08-19 05:26:00,1.48317,1.4832,1.48312,1.48317,101400000.0
2005-08-19 05:27:00,1.48333,1.4835,1.48308,1.48337,198600000.0
2005-08-19 05:28:00,1.48339,1.4836,1.48322,1.48355,241900000.0
2005-08-19 05:29:00,1.48348,1.4835,1.48311,1.48314,210800000.0
2005-08-19 05:30:00,1.48326,1.48356,1.48319,1.48326,191000000.0
2005-08-19 05:31:00,1.48316,1.48341,1.48311,1.48312,48800000.0
2005-08-19 05:32:00,1.48324,1.48338,1.48315,1.48323,139800000.0
2005-08-19 05:33:00,1.48318,1.48332,1.48312,1.48324,211000000.0
2005-08-19 05:34:00,1.48318,1.48328,1.48278,1.48284,252600000.0
2005-08-19 05:35:00,1.48285,1.48289,1.48275,1.48278,25600000.0
2005-08-19 05:36:00,1.48251,1.48264,1.48246,1.48246,152400000.0
2005-08-19 05:37:00,1.48247,1.48274,1.48247,1.48267,170300000.0
2005-08-19 05:38:00,1.48271,1.48271,1.48257,1.48257,127700000.0
2005-08-19 05:39:00,1.48252,1.48265,1.48232,1.48257,162700000.0
2005-08-19 05:40:00,1.48237,1.48271,1.48233,1.48262,206800001.0
2005-08-19 05:41:00,1.48272,1.48304,1.48249,1.48265,123800000.0
2005-08-19 05:42:00,1.48287,1.48309,1.48283,1.48287,236400000.0
2005-08-19 05:43:00,1.48286,1.483,1.48283,1.48289,87100000.0
2005-08-19 05:44:00,1.48284,1.483,1.48271,1.48283,106200000.0
2005-08-19 05:45:00,1.48288,1.48307,1.48271,1.48271,121100000.0
2005-08-19 05:46:00,1.48272,1.48294,1.48269,1.48275,208900001.0
2005-08-19 05:47:00,1.48291,1.48301,1.48279,1.48301,181200000.0
2005-08-19 05:48:00,1.4828,1.48304,1.48272,1.48279,297500001.0
2005-08-19 05:49:00,1.48271,1.48286,1.48251,1.48251,167900000.0
2005-08-19 05:50:00,1.48242,1.48282,1.48242,1.48277,326000001.0
2005-08-19 05:51:00,1.48283,1.48283,1.4824,1.4824,164600001.0
2005-08-19 05:52:00,1.48249,1.4827,1.48247,1.48263,195000000.0
2005-08-19 05:53:00,1.48241,1.48271,1.4823,1.4823,91000000.0
2005-08-19 05:54:00,1.4826,1.48273,1.48244,1.48261,205700000.0
2005-08-19 05:55:00,1.48259,1.48269,1.48244,1.48254,230900002.0
2005-08-19 05:56:00,1.48258,1.48275,1.48246,1.48251,133200000.0
2005-08-19 05:57:00,1.48239,1.48247,1.48237,1.4824,197900000.0
2005-08-19 05:58:00,1.48249,1.4826,1.48237,1.48237,125000000.0
2005-08-19 05:59:00,1.48259,1.48259,1.48241,1.48244,81900000.0
2005-08-19 06:00:00,1.48249,1.48258,1.48245,1.48253,191900000.0
2005-08-19 06:01:00,1.48263,1.48288,1.48259,1.48269,173900000.0
2005-08-19 06:02:00,1.48287,1.48298,1.48278,1.48283,253800001.0
2005-08-19 06:03:00,1.48297,1.4835,1.48297,1.4835,46800000.0
2005-08-19 06:04:00,1.48343,1.48346,1.48315,1.48333,157900000.0
2005-08-19 06:05:00,1.48316,1.48336,1.48309,1.48328,423000003.0
2005-08-19 06:06:00,1.48335,1.4835,1.48335,1.48343,81000001.0
2005-08-19 06:07:00,1.48355,1.48355,1.4833,1.48347,310200001.0
2005-08-19 06:08:00,1.48339,1.48359,1.48333,1.48337,531600001.0
2005-08-19 06:09:00,1.48333,1.4836,1.48325,1.4834,478100003.0
2005-08-19 06:10:00,1.48345,1.48355,1.48335,1.48337,299100002.0
2005-08-19 06:11:00,1.48343,1.4836,1.48334,1.4834,452000001.0
2005-08-19 06:12:00,1.48333,1.48359,1.48326,1.48356,262000000.0
2005-08-19 06:13:00,1.48315,1.48335,1.48269,1.48269,334900000.0
2005-08-19 06:14:00,1.48295,1.48314,1.48283,1.48296,338800001.0
2005-08-19 06:15:00,1.48294,1.48296,1.48278,1.4828,173100000.0
2005-08-19 06:16:00,1.48267,1.48284,1.48266,1.48284,194700000.0
2005-08-19 06:17:00,1.48264,1.48279,1.48264,1.48264,124100000.0
2005-08-19 06:18:00,1.48275,1.48297,1.48268,1.48269,210600000.0
2005-08-19 06:19:00,1.48264,1.48282,1.48264,1.48279,170500001.0
2005-08-19 06:20:00,1.48274,1.48289,1.48264,1.48267,262800000.0
2005-08-19 06:21:00,1.48276,1.48276,1.48252,1.48257,262100001.0
2005-08-19 06:22:00,1.48252,1.48272,1.48248,1.48255,233900000.0
2005-08-19 06:23:00,1.4823,1.48248,1.48228,1.48248,321100000.0
2005-08-19 06:24:00,1.48254,1.4829,1.48254,1.48257,288900000.0
2005-08-19 06:25:00,1.48269,1.48289,1.48269,1.48277,218300000.0
2005-08-19 06:26:00,1.48278,1.48296,1.48271,1.48284,343500000.0
2005-08-19 06:27:00,1.48258,1.48258,1.48223,1.48223,374500003.0
2005-08-19 06:28:00,1.48217,1.48226,1.482,1.48215,368400004.0
2005-08-19 06:29:00,1.48223,1.48242,1.48218,1.48221,80900000.0
2005-08-19 06:30:00,1.48223,1.48254,1.48223,1.48244,272900000.0
2005-08-19 06:31:00,1.48263,1.48263,1.48215,1.48229,151600000.0
2005-08-19 06:32:00,1.48223,1.48243,1.48223,1.48231,139200000.0
2005-08-19 06:33:00,1.48233,1.4825,1.4823,1.48233,228600000.0
2005-08-19 06:34:00,1.48232,1.48233,1.48215,1.4823,218700000.0
2005-08-19 06:35:00,1.48214,1.48244,1.48214,1.48221,136400000.0
2005-08-19 06:36:00,1.48225,1.48235,1.48225,1.48225,73900001.0
2005-08-19 06:37:00,1.48225,1.48236,1.48215,1.48236,226700001.0
2005-08-19 06:38:00,1.48262,1.48273,1.48251,1.48253,102500000.0
2005-08-19 06:39:00,1.48258,1.48261,1.48246,1.4825,39800000.0
2005-08-19 06:40:00,1.48246,1.48258,1.48237,1.48251,136700000.0
2005-08-19 06:41:00,1.48254,1.48265,1.48248,1.48258,174600000.0
2005-08-19 06:42:00,1.48269,1.48269,1.48242,1.48258,278100001.0
2005-08-19 06:43:00,1.48276,1.48279,1.4826,1.48269,124900000.0
2005-08-19 06:44:00,1.4828,1.4828,1.48257,1.48263,334200001.0
2005-08-19 06:45:00,1.48277,1.48284,1.48265,1.48274,251000002.0
2005-08-19 06:46:00,1.48268,1.4828,1.48265,1.48268,225400000.0
2005-08-19 06:47:00,1.4827,1.48286,1.48264,1.48272,261300000.0
2005-08-19 06:48:00,1.48249,1.48262,1.48238,1.48248,37600000.0
2005-08-19 06:49:00,1.48237,1.48262,1.48229,1.48239,273300000.0
2005-08-19 06:50:00,1.48247,1.48252,1.48232,1.48237,33000000.0
2005-08-19 06:51:00,1.48262,1.48262,1.48228,1.48254,31400000.0
2005-08-19 06:52:00,1.48251,1.48258,1.48225,1.48225,238400000.0
2005-08-19 06:53:00,1.48218,1.48247,1.48214,1.48226,222600000.0
2005-08-19 06:54:00,1.48237,1.48267,1.48221,1.48235,377100000.0
2005-08-19 06:55:00,1.48235,1.48244,1.48221,1.48236,314300000.0
2005-08-19 06:56:00,1.48249,1.48249,1.48231,1.48231,15800000.0
2005-08-19 06:57:00,1.4824,1.48249,1.48236,1.48243,102400000.0
2005-08-19 06:58:00,1.48242,1.48245,1.48219,1.4823,208400000.0
2005-08-19 06:59:00,1.48234,1.48248,1.48228,1.48244,262900000.0
2005-08-19 07:00:00,1.48261,1.48263,1.48247,1.48247,131600000.0
2005-08-19 07:01:00,1.48244,1.48265,1.48244,1.48265,290700002.0
2005-08-19 07:02:00,1.48266,1.48281,1.48256,1.48266,409100002.0
2005-08-19 07:03:00,1.48269,1.48276,1.48261,1.48269,122600000.0
2005-08-19 07:04:00,1.48269,1.4828,1.48254,1.48267,278800000.0
2005-08-19 07:05:00,1.48276,1.48276,1.48252,1.48257,136100000.0
2005-08-19 07:06:00,1.48257,1.48257,1.48234,1.48255,202600001.0
2005-08-19 07:07:00,1.48251,1.48264,1.4824,1.48255,197700001.0
2005-08-19 07:08:00,1.48247,1.48257,1.48232,1.48242,213600000.0
2005-08-19 07:09:00,1.48244,1.48247,1.48232,1.48232,216200000.0
2005-08-19 07:10:00,1.48241,1.48241,1.48213,1.48217,390700000.0
2005-08-19 07:11:00,1.4822,1.48227,1.48217,1.48222,363400000.0
2005-08-19 07:12:00,1.4822,1.48235,1.48215,1.48233,294000001.0
2005-08-19 07:13:00,1.48236,1.48248,1.48226,1.48237,270500001.0
2005-08-19 07:14:00,1.48226,1.4824,1.48221,1.48231,481200000.0
2005-08-19 07:15:00,1.48252,1.4827,1.48228,1.4827,243400000.0
2005-08-19 07:16:00,1.48256,1.48266,1.48242,1.48255,241800002.0
2005-08-19 07:17:00,1.48242,1.48242,1.48215,1.48217,236800000.0
2005-08-19 07:18:00,1.48207,1.48235,1.482,1.48235,441900001.0
2005-08-19 07:19:00,1.48242,1.48252,1.48211,1.48236,333300002.0
2005-08-19 07:20:00,1.48238,1.48253,1.48198,1.4822,438700000.0
2005-08-19 07:21:00,1.48205,1.48215,1.48172,1.48173,240500000.0
2005-08-19 07:22:00,1.4816,1.48194,1.48158,1.48193,299700000.0
2005-08-19 07:23:00,1.48198,1.48209,1.48177,1.4819,359900001.0
2005-08-19 07:24:00,1.48175,1.48176,1.48152,1.48153,271300001.0
2005-08-19 07:25:00,1.48145,1.48169,1.48139,1.48162,341500000.0
2005-08-19 07:26:00,1.48159,1.48174,1.48151,1.4817,286300000.0
2005-08-19 07:27:00,1.48171,1.48182,1.48157,1.48179,157000000.0
2005-08-19 07:28:00,1.4817,1.4818,1.4817,1.4818,227800000.0
2005-08-19 07:29:00,1.48169,1.48179,1.48154,1.48154,227800000.0
2005-08-19 07:30:00,1.48162,1.48186,1.48161,1.48184,563600001.0
2005-08-19 07:31:00,1.48195,1.48217,1.4819,1.48209,274800000.0
2005-08-19 07:32:00,1.48214,1.48224,1.48202,1.48217,509300004.0
2005-08-19 07:33:00,1.48213,1.4824,1.4821,1.48223,397100002.0
2005-08-19 07:34:00,1.48222,1.48237,1.4822,1.48227,287300000.0
2005-08-19 07:35:00,1.48227,1.48243,1.48227,1.4823,240200000.0
2005-08-19 07:36:00,1.48233,1.48257,1.48226,1.48257,391100001.0
2005-08-19 07:37:00,1.48254,1.48275,1.48244,1.48246,205300000.0
2005-08-19 07:38:00,1.4823,1.48239,1.48219,1.48239,46200000.0
2005-08-19 07:39:00,1.48233,1.48233,1.48203,1.48219,369200002.0
2005-08-19 07:40:00,1.48213,1.48215,1.48155,1.48167,382900002.0
2005-08-19 07:41:00,1.48173,1.48201,1.48166,1.48185,646400001.0
2005-08-19 07:42:00,1.48187,1.48214,1.48185,1.48212,314200000.0
2005-08-19 07:43:00,1.48209,1.48222,1.48184,1.48184,231400001.0
2005-08-19 07:44:00,1.48175,1.48187,1.48169,1.48176,413900000.0
2005-08-19 07:45:00,1.48185,1.48206,1.48178,1.48186,392200000.0
2005-08-19 07:46:00,1.48215,1.48231,1.48175,1.48197,471000001.0
2005-08-19 07:47:00,1.48193,1.48229,1.48191,1.48198,676900000.0
2005-08-19 07:48:00,1.48202,1.48253,1.482,1.48226,736100000.0
2005-08-19 07:49:00,1.48243,1.48246,1.4822,1.48239,614600000.0
2005-08-19 07:50:00,1.48246,1.48267,1.48241,1.48245,578700001.0
2005-08-19 07:51:00,1.48283,1.48292,1.48254,1.48262,591200000.0
2005-08-19 07:52:00,1.48254,1.48254,1.48221,1.48232,381300001.0
2005-08-19 07:53:00,1.4822,1.48256,1.48209,1.48244,546200001.0
2005-08-19 07:54:00,1.4824,1.48257,1.48228,1.48232,318100001.0
2005-08-19 07:55:00,1.48244,1.48255,1.48232,1.48244,375000000.0
2005-08-19 07:56:00,1.48235,1.48261,1.48222,1.48225,711300002.0
2005-08-19 07:57:00,1.48215,1.48227,1.48194,1.48212,564700000.0
2005-08-19 07:58:00,1.48221,1.48228,1.48201,1.48201,683600001.0
2005-08-19 07:59:00,1.48198,1.48217,1.48185,1.48193,499000002.0
2005-08-19 08:00:00,1.48225,1.48225,1.4818,1.48189,425000002.0
2005-08-19 08:01:00,1.4816,1.48201,1.48159,1.48188,444800000.0
2005-08-19 08:02:00,1.48188,1.48201,1.48166,1.48195,253300000.0
2005-08-19 08:03:00,1.48179,1.482,1.48169,1.4818,459200001.0
2005-08-19 08:04:00,1.482,1.48255,1.48191,1.48255,398500000.0
2005-08-19 08:05:00,1.48267,1.48267,1.48232,1.48232,265800000.0
2005-08-19 08:06:00,1.48246,1.48246,1.4819,1.48206,668500001.0
2005-08-19 08:07:00,1.48175,1.482,1.48162,1.48197,499600001.0
2005-08-19 08:08:00,1.482,1.48235,1.48188,1.48233,448800002.0
2005-08-19 08:09:00,1.48239,1.48258,1.48229,1.48234,521500002.0
2005-08-19 08:10:00,1.4824,1.48277,1.4823,1.48261,595100002.0
2005-08-19 08:11:00,1.48246,1.48246,1.48199,1.48199,243000001.0
2005-08-19 08:12:00,1.4819,1.48203,1.4818,1.48196,474500003.0
2005-08-19 08:13:00,1.48189,1.4819,1.48155,1.48158,211900001.0
2005-08-19 08:14:00,1.48138,1.48138,1.48107,1.48133,93700000.0
2005-08-19 08:15:00,1.48152,1.48167,1.48147,1.48159,269500000.0
2005-08-19 08:16:00,1.48173,1.48179,1.48152,1.48152,326800000.0
2005-08-19 08:17:00,1.48135,1.48159,1.48127,1.48152,281700001.0
2005-08-19 08:18:00,1.48159,1.48175,1.48158,1.48162,163100001.0
2005-08-19 08:19:00,1.4816,1.4818,1.48155,1.4818,306800001.0
2005-08-19 08:20:00,1.48186,1.48197,1.48176,1.48176,276600000.0
2005-08-19 08:21:00,1.48174,1.48204,1.48165,1.48181,519100002.0
2005-08-19 08:22:00,1.48178,1.48204,1.48164,1.48203,339000000.0
2005-08-19 08:23:00,1.48208,1.48266,1.48184,1.48239,299100001.0
2005-08-19 08:24:00,1.48255,1.48284,1.48241,1.48247,449900002.0
2005-08-19 08:25:00,1.48268,1.48277,1.48246,1.48246,643400004.0
2005-08-19 08:26:00,1.48237,1.48264,1.4823,1.4824,381400002.0
2005-08-19 08:27:00,1.48255,1.48271,1.48239,1.48251,370000000.0
2005-08-19 08:28:00,1.48237,1.48256,1.48229,1.48237,590900005.0
2005-08-19 08:29:00,1.4825,1.48276,1.48244,1.48261,412800002.0
2005-08-19 08:30:00,1.48252,1.4828,1.48249,1.48258,435900001.0
2005-08-19 08:31:00,1.48256,1.48269,1.48241,1.48256,246100000.0
2005-08-19 08:32:00,1.48263,1.48266,1.48246,1.48247,303600001.0
2005-08-19 08:33:00,1.48262,1.48289,1.48254,1.48289,178800001.0
2005-08-19 08:34:00,1.48283,1.48306,1.48264,1.48278,688000004.0
2005-08-19 08:35:00,1.48278,1.48295,1.48258,1.48263,505500004.0
2005-08-19 08:36:00,1.48263,1.48288,1.48256,1.48278,417700003.0
2005-08-19 08:37:00,1.48266,1.48287,1.48251,1.48251,339100000.0
2005-08-19 08:38:00,1.48253,1.48277,1.48244,1.48269,395700002.0
2005-08-19 08:39:00,1.48269,1.48272,1.48241,1.48262,592800004.0
2005-08-19 08:40:00,1.48245,1.48281,1.48244,1.48254,326400001.0
2005-08-19 08:41:00,1.48269,1.48283,1.48237,1.48252,465500000.0
2005-08-19 08:42:00,1.48242,1.48272,1.48227,1.48227,480900001.0
2005-08-19 08:43:00,1.48225,1.48228,1.48191,1.48198,314100002.0
2005-08-19 08:44:00,1.48193,1.48219,1.48193,1.48217,454900001.0
2005-08-19 08:45:00,1.48213,1.48229,1.48193,1.48199,643300003.0
2005-08-19 08:46:00,1.48204,1.48225,1.48188,1.48198,654100000.0
2005-08-19 08:47:00,1.48204,1.4822,1.48197,1.48205,578100001.0
2005-08-19 08:48:00,1.48198,1.48222,1.48176,1.48182,374600002.0
2005-08-19 08:49:00,1.48191,1.48208,1.48182,1.48183,449800001.0
2005-08-19 08:50:00,1.48168,1.48182,1.4815,1.48175,538100002.0
2005-08-19 08:51:00,1.48191,1.48221,1.48182,1.48192,542500000.0
2005-08-19 08:52:00,1.48201,1.48221,1.48183,1.48203,568000000.0
2005-08-19 08:53:00,1.48214,1.48214,1.48159,1.48162,572100001.0
2005-08-19 08:54:00,1.48155,1.48189,1.48151,1.48169,668400000.0
2005-08-19 08:55:00,1.48169,1.48195,1.4816,1.48178,609900001.0
2005-08-19 08:56:00,1.48168,1.482,1.48147,1.48169,609100003.0
2005-08-19 08:57:00,1.48163,1.48195,1.48153,1.48162,530200002.0
2005-08-19 08:58:00,1.48171,1.48185,1.48153,1.48173,470800001.0
2005-08-19 08:59:00,1.4818,1.48217,1.4818,1.48217,307400001.0
2005-08-19 09:00:00,1.48211,1.48234,1.48202,1.48212,450000001.0
2005-08-19 09:01:00,1.48205,1.48227,1.48179,1.48179,440200002.0
2005-08-19 09:02:00,1.48175,1.4819,1.48158,1.48173,679300001.0
2005-08-19 09:03:00,1.48167,1.48178,1.48149,1.48157,590600000.0
2005-08-19 09:04:00,1.48182,1.482,1.48152,1.48174,604000000.0
2005-08-19 09:05:00,1.48157,1.48174,1.4815,1.48158,552400001.0
2005-08-19 09:06:00,1.48157,1.48184,1.48144,1.48177,628400000.0
2005-08-19 09:07:00,1.48169,1.48179,1.48159,1.48169,372100000.0
2005-08-19 09:08:00,1.48167,1.48167,1.48146,1.48146,215700001.0
2005-08-19 09:09:00,1.48129,1.48138,1.48114,1.48123,277300000.0
2005-08-19 09:10:00,1.48113,1.48155,1.48113,1.48136,313300000.0
2005-08-19 09:11:00,1.48137,1.48171,1.48128,1.48128,546900001.0
2005-08-19 09:12:00,1.48125,1.4815,1.48101,1.48131,503900000.0
2005-08-19 09:13:00,1.48147,1.4818,1.48147,1.48169,520700002.0
2005-08-19 09:14:00,1.48173,1.48216,1.48171,1.48216,313300000.0
2005-08-19 09:15:00,1.48216,1.48226,1.48187,1.48218,387400001.0
2005-08-19 09:16:00,1.48197,1.48214,1.4818,1.48207,498300001.0
2005-08-19 09:17:00,1.48211,1.48229,1.48197,1.48204,522400001.0
2005-08-19 09:18:00,1.48194,1.48208,1.48187,1.48205,204800000.0
2005-08-19 09:19:00,1.48186,1.48199,1.48153,1.48154,556600003.0
2005-08-19 09:20:00,1.48142,1.48142,1.48043,1.48043,278600002.0
2005-08-19 09:21:00,1.48055,1.48055,1.48026,1.48049,395700002.0
2005-08-19 09:22:00,1.48031,1.48035,1.48005,1.4801,364100000.0
2005-08-19 09:23:00,1.48021,1.48025,1.47992,1.48006,393300002.0
2005-08-19 09:24:00,1.47959,1.48005,1.47957,1.47982,300000001.0
2005-08-19 09:25:00,1.47978,1.48002,1.47976,1.47992,409800001.0
2005-08-19 09:26:00,1.47981,1.47996,1.47976,1.47983,589100001.0
2005-08-19 09:27:00,1.47978,1.48007,1.47975,1.47996,356100000.0
2005-08-19 09:28:00,1.47996,1.48015,1.47965,1.47966,467100000.0
2005-08-19 09:29:00,1.47956,1.47973,1.47939,1.47965,383900000.0
2005-08-19 09:30:00,1.47965,1.47982,1.47941,1.47945,690800004.0
2005-08-19 09:31:00,1.47927,1.47964,1.47927,1.4796,358500001.0
2005-08-19 09:32:00,1.4796,1.47994,1.47942,1.47994,364200000.0
2005-08-19 09:33:00,1.47981,1.47981,1.47878,1.47878,308000002.0
2005-08-19 09:34:00,1.47883,1.47901,1.47865,1.47901,517000002.0
2005-08-19 09:35:00,1.4791,1.47956,1.4791,1.47913,262400000.0
2005-08-19 09:36:00,1.4794,1.47976,1.47937,1.47965,356000000.0
2005-08-19 09:37:00,1.47984,1.48001,1.47963,1.47969,394800001.0
2005-08-19 09:38:00,1.47953,1.47983,1.47953,1.47953,378400000.0
2005-08-19 09:39:00,1.47967,1.48066,1.47967,1.48005,420900003.0
2005-08-19 09:40:00,1.47992,1.4801,1.47914,1.47969,381300001.0
2005-08-19 09:41:00,1.47996,1.48011,1.47983,1.48008,445500001.0
2005-08-19 09:42:00,1.48013,1.48043,1.48007,1.48017,589500002.0
2005-08-19 09:43:00,1.4804,1.48078,1.48038,1.48078,262500001.0
2005-08-19 09:44:00,1.48081,1.4813,1.48081,1.48098,432000001.0
2005-08-19 09:45:00,1.48084,1.48084,1.48056,1.48075,522000001.0
2005-08-19 09:46:00,1.481,1.48101,1.48084,1.48093,264200000.0
2005-08-19 09:47:00,1.4809,1.48097,1.48074,1.48094,413000000.0
2005-08-19 09:48:00,1.48091,1.48107,1.48081,1.48088,402100002.0
2005-08-19 09:49:00,1.48087,1.48122,1.48073,1.48114,524900002.0
2005-08-19 09:50:00,1.48092,1.48135,1.48077,1.48124,419200001.0
2005-08-19 09:51:00,1.48124,1.48124,1.48065,1.48116,476100000.0
2005-08-19 09:52:00,1.48114,1.4816,1.48112,1.48113,477200000.0
2005-08-19 09:53:00,1.48065,1.48087,1.4806,1.48084,391800001.0
2005-08-19 09:54:00,1.48083,1.48119,1.48074,1.48102,479800000.0
2005-08-19 09:55:00,1.48112,1.48128,1.48095,1.48112,595000000.0
2005-08-19 09:56:00,1.48118,1.48119,1.48073,1.48073,354500000.0
2005-08-19 09:57:00,1.481,1.48131,1.48097,1.48102,599100001.0
2005-08-19 09:58:00,1.48107,1.48107,1.48071,1.48074,783900001.0
2005-08-19 09:59:00,1.481,1.48133,1.4809,1.4812,732500003.0
2005-08-19 10:00:00,1.48108,1.48116,1.48095,1.48098,253500001.0
2005-08-19 10:01:00,1.48099,1.48121,1.48079,1.48097,603400001.0
2005-08-19 10:02:00,1.4811,1.48137,1.48099,1.48127,596600000.0
2005-08-19 10:03:00,1.4812,1.48145,1.48096,1.48111,351900000.0
2005-08-19 10:04:00,1.4811,1.48117,1.48079,1.48108,443400002.0
2005-08-19 10:05:00,1.48072,1.48097,1.48072,1.48097,401100002.0
2005-08-19 10:06:00,1.48095,1.48117,1.48085,1.48112,516700003.0
2005-08-19 10:07:00,1.48107,1.48129,1.48097,1.4812,564500002.0
2005-08-19 10:08:00,1.48116,1.48147,1.48113,1.48127,508900000.0
2005-08-19 10:09:00,1.48139,1.48139,1.4811,1.48131,477500001.0
2005-08-19 10:10:00,1.48122,1.48131,1.48113,1.48117,349800000.0
2005-08-19 10:11:00,1.48118,1.48131,1.48111,1.48131,372500001.0
2005-08-19 10:12:00,1.48135,1.48147,1.48123,1.48137,466800001.0
2005-08-19 10:13:00,1.48143,1.48151,1.4813,1.48145,465800000.0
2005-08-19 10:14:00,1.4814,1.48157,1.48129,1.48141,531400002.0
2005-08-19 10:15:00,1.48146,1.4815,1.48129,1.48135,415500001.0
2005-08-19 10:16:00,1.48156,1.48171,1.48139,1.4816,416200001.0
2005-08-19 10:17:00,1.48165,1.4818,1.48133,1.48167,359900002.0
2005-08-19 10:18:00,1.48186,1.48191,1.48163,1.4818,408400002.0
2005-08-19 10:19:00,1.48177,1.48177,1.48161,1.48168,343700000.0
2005-08-19 10:20:00,1.48146,1.48168,1.4814,1.4815,528700002.0
2005-08-19 10:21:00,1.48152,1.4819,1.48151,1.4818,468700002.0
2005-08-19 10:22:00,1.48199,1.48212,1.48182,1.48203,357700001.0
2005-08-19 10:23:00,1.48218,1.48258,1.48201,1.48221,541000004.0
2005-08-19 10:24:00,1.48217,1.4823,1.48196,1.48229,392700000.0
2005-08-19 10:25:00,1.48224,1.48224,1.48178,1.48203,370400000.0
2005-08-19 10:26:00,1.48207,1.48237,1.48202,1.48214,571700000.0
2005-08-19 10:27:00,1.48221,1.4824,1.48216,1.48231,443200001.0
2005-08-19 10:28:00,1.48226,1.48265,1.48226,1.4826,763700001.0
2005-08-19 10:29:00,1.48245,1.48262,1.48238,1.48238,536500001.0
2005-08-19 10:30:00,1.48238,1.48255,1.48204,1.48226,688900000.0
2005-08-19 10:31:00,1.48207,1.48242,1.48204,1.48208,610100002.0
2005-08-19 10:32:00,1.482,1.48228,1.48172,1.48172,506800002.0
2005-08-19 10:33:00,1.48186,1.48194,1.4816,1.4818,469300002.0
2005-08-19 10:34:00,1.48178,1.48195,1.48162,1.48169,381300000.0
2005-08-19 10:35:00,1.48177,1.48187,1.48155,1.48165,565700001.0
2005-08-19 10:36:00,1.48166,1.48186,1.48147,1.4817,512700003.0
2005-08-19 10:37:00,1.48178,1.48183,1.48158,1.48178,498700001.0
2005-08-19 10:38:00,1.48177,1.48202,1.48175,1.48178,410500002.0
2005-08-19 10:39:00,1.48184,1.48196,1.48167,1.4819,456900000.0
2005-08-19 10:40:00,1.4818,1.4818,1.48145,1.48147,317400000.0
2005-08-19 10:41:00,1.48156,1.48183,1.48129,1.48177,708900002.0
2005-08-19 10:42:00,1.48192,1.48212,1.48181,1.48194,439400003.0
2005-08-19 10:43:00,1.48211,1.48218,1.48178,1.48178,436300000.0
2005-08-19 10:44:00,1.48178,1.48191,1.48153,1.48178,592900004.0
2005-08-19 10:45:00,1.48171,1.48183,1.48153,1.48178,550700003.0
2005-08-19 10:46:00,1.48172,1.48185,1.48156,1.48169,264300000.0
2005-08-19 10:47:00,1.48178,1.48188,1.48168,1.48173,387500001.0
2005-08-19 10:48:00,1.48159,1.48163,1.48142,1.48149,616000001.0
2005-08-19 10:49:00,1.48141,1.4816,1.48132,1.4815,340000001.0
2005-08-19 10:50:00,1.48149,1.48164,1.48129,1.48152,591600000.0
2005-08-19 10:51:00,1.48132,1.48169,1.48128,1.48164,478100000.0
2005-08-19 10:52:00,1.4818,1.48192,1.48171,1.48185,389000002.0
2005-08-19 10:53:00,1.4818,1.48201,1.48178,1.48199,390200002.0
2005-08-19 10:54:00,1.48204,1.48206,1.48161,1.48206,430200001.0
2005-08-19 10:55:00,1.48196,1.48233,1.48192,1.48214,458800002.0
2005-08-19 10:56:00,1.48217,1.4822,1.48188,1.48206,476700001.0
2005-08-19 10:57:00,1.48198,1.48206,1.48171,1.48172,373600002.0
2005-08-19 10:58:00,1.48173,1.48199,1.48163,1.48183,453100002.0
2005-08-19 10:59:00,1.48171,1.48221,1.48171,1.48176,831300003.0
2005-08-19 11:00:00,1.48182,1.48231,1.48182,1.48231,473700000.0
2005-08-19 11:01:00,1.4823,1.48273,1.48227,1.48227,543500000.0
2005-08-19 11:02:00,1.4822,1.48254,1.48216,1.48251,548400003.0
2005-08-19 11:03:00,1.48241,1.48311,1.48241,1.48304,222300002.0
2005-08-19 11:04:00,1.48294,1.48339,1.48286,1.48311,595700002.0
2005-08-19 11:05:00,1.48323,1.48353,1.48316,1.48341,452500001.0
2005-08-19 11:06:00,1.48354,1.48383,1.48346,1.48359,608700002.0
2005-08-19 11:07:00,1.48342,1.48356,1.48255,1.48323,294500000.0
2005-08-19 11:08:00,1.4834,1.48349,1.48299,1.48302,384500001.0
2005-08-19 11:09:00,1.48307,1.48365,1.48307,1.48312,456500003.0
2005-08-19 11:10:00,1.48308,1.48325,1.48293,1.48318,457900000.0
2005-08-19 11:11:00,1.48294,1.48326,1.48271,1.4828,496900000.0
2005-08-19 11:12:00,1.48279,1.48306,1.4827,1.48306,561900000.0
2005-08-19 11:13:00,1.48291,1.4831,1.48285,1.4831,374700002.0
2005-08-19 11:14:00,1.48312,1.48326,1.48301,1.48313,480500004.0
2005-08-19 11:15:00,1.48315,1.48325,1.48296,1.48306,503300001.0
2005-08-19 11:16:00,1.48312,1.48328,1.48298,1.4831,422000000.0
2005-08-19 11:17:00,1.48301,1.48315,1.48273,1.48304,442700000.0
2005-08-19 11:18:00,1.48314,1.48359,1.48314,1.48351,379800000.0
2005-08-19 11:19:00,1.48354,1.48377,1.48339,1.48344,384900001.0
2005-08-19 11:20:00,1.48328,1.48373,1.48328,1.48347,586900001.0
2005-08-19 11:21:00,1.48371,1.48378,1.48344,1.48372,585100000.0
2005-08-19 11:22:00,1.48354,1.48385,1.48353,1.48366,634700000.0
2005-08-19 11:23:00,1.48384,1.4842,1.48374,1.48375,481800003.0
2005-08-19 11:24:00,1.48355,1.48355,1.4831,1.4832,390700001.0
2005-08-19 11:25:00,1.48322,1.48332,1.48304,1.48332,411100001.0
2005-08-19 11:26:00,1.48338,1.48412,1.48338,1.48412,620600000.0
2005-08-19 11:27:00,1.48439,1.48477,1.48368,1.48368,569600001.0
2005-08-19 11:28:00,1.48375,1.48458,1.48375,1.48434,408100003.0
2005-08-19 11:29:00,1.48436,1.48447,1.48407,1.48435,534000001.0
2005-08-19 11:30:00,1.48433,1.48442,1.48415,1.4842,442400002.0
2005-08-19 11:31:00,1.48405,1.48427,1.4837,1.4837,551700001.0
2005-08-19 11:32:00,1.48376,1.48394,1.48361,1.48379,480900003.0
2005-08-19 11:33:00,1.48378,1.48388,1.48358,1.48361,517200001.0
2005-08-19 11:34:00,1.48366,1.48413,1.48343,1.48392,691600004.0
2005-08-19 11:35:00,1.48415,1.4845,1.48403,1.4845,552500001.0
2005-08-19 11:36:00,1.48442,1.48484,1.48434,1.48475,497500000.0
2005-08-19 11:37:00,1.48486,1.48527,1.48485,1.48485,461400000.0
2005-08-19 11:38:00,1.485,1.4854,1.48498,1.48508,483600000.0
2005-08-19 11:39:00,1.48529,1.48529,1.48488,1.48504,600900001.0
2005-08-19 11:40:00,1.48503,1.48523,1.48494,1.48522,754100001.0
2005-08-19 11:41:00,1.48517,1.48541,1.485,1.48525,801500003.0
2005-08-19 11:42:00,1.48526,1.48545,1.48454,1.4851,596400002.0
2005-08-19 11:43:00,1.48511,1.48555,1.48511,1.48524,548100001.0
2005-08-19 11:44:00,1.48537,1.48565,1.48532,1.4854,651900001.0
2005-08-19 11:45:00,1.48546,1.48561,1.48531,1.48553,563400001.0
2005-08-19 11:46:00,1.48557,1.48569,1.48548,1.48564,523200000.0
2005-08-19 11:47:00,1.48555,1.48586,1.48546,1.48568,486400002.0
2005-08-19 11:48:00,1.48558,1.48587,1.48556,1.48566,584500002.0
2005-08-19 11:49:00,1.48573,1.48595,1.48553,1.48553,436700000.0
2005-08-19 11:50:00,1.4854,1.4854,1.48477,1.48491,345300001.0
2005-08-19 11:51:00,1.48487,1.48512,1.48487,1.48497,197400000.0
2005-08-19 11:52:00,1.48501,1.48528,1.48498,1.48517,235100001.0
2005-08-19 11:53:00,1.48527,1.48542,1.48522,1.48532,192900000.0
2005-08-19 11:54:00,1.48532,1.48547,1.48516,1.48528,374800001.0
2005-08-19 11:55:00,1.48534,1.48537,1.48518,1.48522,421000002.0
2005-08-19 11:56:00,1.48546,1.48584,1.48538,1.48559,482100000.0
2005-08-19 11:57:00,1.48556,1.48556,1.48516,1.4855,566000003.0
2005-08-19 11:58:00,1.48542,1.48558,1.48526,1.48539,413500000.0
2005-08-19 11:59:00,1.48534,1.48549,1.48521,1.48529,444600000.0
2005-08-19 12:00:00,1.48537,1.48545,1.48514,1.48529,540300001.0
2005-08-19 12:01:00,1.48506,1.48516,1.48468,1.48468,433800001.0
2005-08-19 12:02:00,1.48475,1.48509,1.48475,1.48502,385400000.0
2005-08-19 12:03:00,1.485,1.485,1.48461,1.48465,371500001.0
2005-08-19 12:04:00,1.4844,1.48476,1.48438,1.48466,402500001.0
2005-08-19 12:05:00,1.48448,1.48448,1.48391,1.48406,363700002.0
2005-08-19 12:06:00,1.48398,1.48453,1.48389,1.48453,349600000.0
2005-08-19 12:07:00,1.48485,1.48494,1.48463,1.48473,384900001.0
2005-08-19 12:08:00,1.48465,1.48492,1.48457,1.48492,525800001.0
2005-08-19 12:09:00,1.48479,1.48479,1.48415,1.48415,424200000.0
2005-08-19 12:10:00,1.48421,1.48432,1.48403,1.48418,370000001.0
2005-08-19 12:11:00,1.48398,1.48412,1.48389,1.484,198300000.0
2005-08-19 12:12:00,1.48412,1.48431,1.48401,1.48401,290600002.0
2005-08-19 12:13:00,1.48424,1.48426,1.48384,1.48393,557500001.0
2005-08-19 12:14:00,1.48388,1.48402,1.48362,1.48401,639900002.0
2005-08-19 12:15:00,1.48391,1.48402,1.48374,1.48378,292800000.0
2005-08-19 12:16:00,1.48374,1.48374,1.48321,1.48334,404500000.0
2005-08-19 12:17:00,1.48325,1.48335,1.48315,1.48315,190400000.0
2005-08-19 12:18:00,1.4832,1.48345,1.48309,1.48342,273500000.0
2005-08-19 12:19:00,1.48341,1.48341,1.48307,1.48318,432100002.0
2005-08-19 12:20:00,1.48306,1.48314,1.48288,1.48308,429000000.0
2005-08-19 12:21:00,1.48322,1.48341,1.48313,1.48321,415300001.0
2005-08-19 12:22:00,1.48323,1.48335,1.48315,1.4832,281800001.0
2005-08-19 12:23:00,1.48314,1.48334,1.48307,1.48312,401500001.0
2005-08-19 12:24:00,1.48292,1.48325,1.4828,1.4828,654600003.0
2005-08-19 12:25:00,1.48312,1.48316,1.48281,1.48289,385200000.0
2005-08-19 12:26:00,1.48272,1.48272,1.48227,1.48253,507000000.0
2005-08-19 12:28:00,1.48232,1.4825,1.48222,1.48239,597600001.0
2005-08-19 12:29:00,1.4823,1.48243,1.4822,1.48233,638300000.0
2005-08-19 12:30:00,1.48233,1.48254,1.48226,1.48249,639900000.0
2005-08-19 12:31:00,1.48251,1.48264,1.48234,1.48242,643400001.0
2005-08-19 12:32:00,1.48244,1.48269,1.48225,1.48261,654800002.0
2005-08-19 12:33:00,1.48259,1.48259,1.48238,1.48249,55200001.0
2005-08-19 12:34:00,1.48247,1.48287,1.4824,1.48259,619800001.0
2005-08-19 12:35:00,1.48252,1.48252,1.48214,1.4825,532300000.0
2005-08-19 12:36:00,1.48271,1.48304,1.48271,1.48291,445500002.0
2005-08-19 12:37:00,1.48294,1.48296,1.48273,1.48286,515700003.0
2005-08-19 12:38:00,1.48305,1.48315,1.48285,1.48296,656100004.0
2005-08-19 12:39:00,1.48293,1.48297,1.48255,1.48263,513800003.0
2005-08-19 12:40:00,1.48245,1.48255,1.48231,1.48255,531200001.0
2005-08-19 12:41:00,1.48276,1.48288,1.48269,1.48271,260900001.0
2005-08-19 12:42:00,1.48271,1.48309,1.4827,1.48294,350200000.0
2005-08-19 12:43:00,1.48294,1.483,1.48267,1.48267,434500000.0
2005-08-19 12:44:00,1.48268,1.48307,1.48261,1.48265,494500003.0
2005-08-19 12:45:00,1.48272,1.48291,1.48251,1.48259,456600001.0
2005-08-19 12:46:00,1.4825,1.4827,1.48131,1.48135,404900002.0
2005-08-19 12:47:00,1.48164,1.48179,1.4811,1.48143,425400002.0
2005-08-19 12:48:00,1.48132,1.48163,1.48129,1.48152,487400001.0
2005-08-19 12:49:00,1.4815,1.4815,1.4805,1.48101,458500000.0
2005-08-19 12:50:00,1.48108,1.48112,1.48043,1.48043,516700001.0
2005-08-19 12:51:00,1.48048,1.48081,1.48036,1.48036,403400002.0
2005-08-19 12:52:00,1.48067,1.48078,1.48037,1.48064,335500001.0
2005-08-19 12:53:00,1.48072,1.48099,1.48067,1.48084,308200003.0
2005-08-19 12:54:00,1.48081,1.48113,1.48077,1.48113,439600001.0
2005-08-19 12:55:00,1.48086,1.48103,1.48063,1.48079,412500000.0
2005-08-19 12:56:00,1.48099,1.48125,1.48079,1.48113,401500000.0
2005-08-19 12:57:00,1.48118,1.48132,1.48094,1.48113,532700001.0
2005-08-19 12:58:00,1.48111,1.48116,1.48068,1.48102,335000000.0
2005-08-19 12:59:00,1.48087,1.48155,1.48087,1.48137,698300004.0
2005-08-19 13:00:00,1.48129,1.48137,1.481,1.48133,223500000.0
2005-08-19 13:01:00,1.48152,1.48158,1.48131,1.48138,324100001.0
2005-08-19 13:02:00,1.48125,1.48128,1.48079,1.48105,380000000.0
2005-08-19 13:03:00,1.48103,1.48125,1.48094,1.481,423700000.0
2005-08-19 13:04:00,1.48109,1.48115,1.481,1.48115,242500000.0
2005-08-19 13:05:00,1.48101,1.48101,1.4808,1.4808,160200000.0
2005-08-19 13:06:00,1.48093,1.48093,1.48068,1.48084,399200001.0
2005-08-19 13:07:00,1.48079,1.48103,1.48075,1.48075,287300000.0
2005-08-19 13:08:00,1.48083,1.48084,1.48058,1.48078,139800000.0
2005-08-19 13:09:00,1.4808,1.4809,1.48033,1.48037,357500001.0
2005-08-19 13:10:00,1.4805,1.48053,1.48037,1.48038,171200001.0
2005-08-19 13:11:00,1.4804,1.48055,1.48025,1.4804,412100002.0
2005-08-19 13:12:00,1.48047,1.48055,1.4804,1.48055,283700001.0
2005-08-19 13:13:00,1.48063,1.4809,1.48062,1.4809,342000000.0
2005-08-19 13:14:00,1.481,1.48102,1.48074,1.48074,368100004.0
2005-08-19 13:15:00,1.48062,1.48067,1.48039,1.48055,478300002.0
2005-08-19 13:16:00,1.48056,1.48099,1.48038,1.48074,93800000.0
2005-08-19 13:17:00,1.48085,1.48116,1.48077,1.48077,100600000.0
2005-08-19 13:18:00,1.48091,1.48107,1.48068,1.48095,377600002.0
2005-08-19 13:19:00,1.48077,1.48121,1.48075,1.48121,322300000.0
2005-08-19 13:20:00,1.48091,1.48091,1.48045,1.48047,194800000.0
2005-08-19 13:21:00,1.48055,1.48055,1.48035,1.48054,141100000.0
2005-08-19 13:22:00,1.48069,1.48089,1.48055,1.48089,197700000.0
2005-08-19 13:23:00,1.48084,1.481,1.48082,1.48088,266200000.0
2005-08-19 13:24:00,1.4808,1.4808,1.48071,1.48071,204300000.0
2005-08-19 13:25:00,1.48068,1.48079,1.4806,1.48068,161800000.0
2005-08-19 13:26:00,1.4808,1.48088,1.4806,1.48063,204100000.0
2005-08-19 13:27:00,1.48065,1.48086,1.48062,1.4807,321700001.0
2005-08-19 13:28:00,1.48072,1.48076,1.48056,1.48062,473800001.0
2005-08-19 13:29:00,1.48061,1.48114,1.48057,1.48086,586200002.0
2005-08-19 13:30:00,1.48068,1.48084,1.48045,1.48082,578200000.0
2005-08-19 13:31:00,1.48118,1.48148,1.48084,1.48141,509800000.0
2005-08-19 13:32:00,1.48149,1.48169,1.48145,1.48169,216100000.0
2005-08-19 13:33:00,1.48157,1.4817,1.48149,1.48151,437200002.0
2005-08-19 13:34:00,1.48146,1.48161,1.48127,1.48142,324000001.0
2005-08-19 13:35:00,1.48148,1.48148,1.48112,1.48145,351900001.0
2005-08-19 13:36:00,1.4815,1.4817,1.48141,1.48159,455600002.0
2005-08-19 13:37:00,1.48152,1.48163,1.48117,1.48117,511600003.0
2005-08-19 13:38:00,1.48118,1.48154,1.48115,1.48127,419300001.0
2005-08-19 13:39:00,1.48128,1.48147,1.48125,1.48135,236700000.0
2005-08-19 13:40:00,1.48129,1.48176,1.48129,1.48135,521200004.0
2005-08-19 13:41:00,1.4815,1.4818,1.4815,1.48162,218800000.0
2005-08-19 13:42:00,1.48178,1.48222,1.48178,1.48222,171100000.0
2005-08-19 13:43:00,1.48218,1.48235,1.48216,1.48216,109600000.0
2005-08-19 13:44:00,1.48213,1.48242,1.48205,1.48219,268400000.0
2005-08-19 13:45:00,1.48232,1.48255,1.48222,1.48224,471800003.0
2005-08-19 13:46:00,1.48233,1.48272,1.48233,1.48269,480600003.0
2005-08-19 13:47:00,1.4827,1.48283,1.48252,1.48283,482000000.0
2005-08-19 13:48:00,1.4829,1.4829,1.48239,1.48255,222100001.0
2005-08-19 13:49:00,1.48243,1.48266,1.48243,1.48266,215300000.0
2005-08-19 13:50:00,1.48271,1.48276,1.48261,1.48273,268400000.0
2005-08-19 13:51:00,1.48279,1.4828,1.48233,1.4826,229700000.0
2005-08-19 13:52:00,1.48244,1.48277,1.48243,1.48257,410800000.0
2005-08-19 13:53:00,1.4824,1.48262,1.48235,1.48242,529000001.0
2005-08-19 13:54:00,1.48226,1.4826,1.48219,1.48243,364700001.0
2005-08-19 13:55:00,1.48232,1.48242,1.48217,1.48217,341600001.0
2005-08-19 13:56:00,1.48214,1.48242,1.4821,1.48242,391600001.0
2005-08-19 13:57:00,1.48234,1.48245,1.48216,1.48241,287100000.0
2005-08-19 13:58:00,1.48229,1.48235,1.48203,1.48219,206400001.0
2005-08-19 13:59:00,1.48237,1.48258,1.48221,1.48229,431200001.0
2005-08-19 14:00:00,1.48224,1.48266,1.48224,1.48266,255600000.0
2005-08-19 14:01:00,1.48259,1.48288,1.48252,1.48276,390300000.0
2005-08-19 14:02:00,1.48286,1.48294,1.48279,1.48284,274800000.0
2005-08-19 14:03:00,1.48276,1.4829,1.48248,1.48281,369800001.0
2005-08-19 14:04:00,1.48266,1.48279,1.48252,1.48255,428000000.0
2005-08-19 14:05:00,1.48259,1.4827,1.48238,1.4825,411300003.0
2005-08-19 14:06:00,1.48262,1.4827,1.48239,1.48263,352100001.0
2005-08-19 14:07:00,1.48281,1.48303,1.48273,1.48286,371300001.0
2005-08-19 14:08:00,1.48296,1.4833,1.48295,1.48312,388200001.0
2005-08-19 14:09:00,1.48334,1.48356,1.48329,1.4833,180800000.0
2005-08-19 14:10:00,1.48336,1.48339,1.48315,1.48326,272900001.0
2005-08-19 14:11:00,1.48327,1.48346,1.48322,1.48334,145400001.0
2005-08-19 14:12:00,1.48321,1.48321,1.48293,1.48305,224400000.0
2005-08-19 14:13:00,1.483,1.48311,1.4829,1.48306,199800001.0
2005-08-19 14:14:00,1.48279,1.48281,1.48258,1.48268,206500000.0
2005-08-19 14:15:00,1.48264,1.48272,1.48239,1.48264,417500000.0
2005-08-19 14:16:00,1.4827,1.48273,1.48233,1.4824,175600000.0
2005-08-19 14:17:00,1.48244,1.48247,1.48209,1.48235,673400002.0
2005-08-19 14:18:00,1.48237,1.48251,1.48221,1.48249,313400001.0
2005-08-19 14:19:00,1.48241,1.48241,1.48185,1.48195,424200002.0
2005-08-19 14:20:00,1.48196,1.48233,1.48182,1.48233,224300002.0
2005-08-19 14:21:00,1.4823,1.4823,1.48202,1.48211,364500000.0
2005-08-19 14:22:00,1.48216,1.48216,1.48174,1.4819,649300001.0
2005-08-19 14:23:00,1.4822,1.48225,1.48203,1.48216,152800000.0
2005-08-19 14:24:00,1.48205,1.48246,1.48205,1.48218,430400000.0
2005-08-19 14:25:00,1.4823,1.48259,1.48222,1.48231,548400000.0
2005-08-19 14:26:00,1.48226,1.48241,1.48217,1.48222,655300003.0
2005-08-19 14:27:00,1.48219,1.48232,1.482,1.4821,411900001.0
2005-08-19 14:28:00,1.48215,1.48219,1.48141,1.4818,38800000.0
2005-08-19 14:29:00,1.48176,1.48243,1.48176,1.48237,31000000.0
2005-08-19 14:30:00,1.48237,1.48304,1.48233,1.48304,46500000.0
2005-08-19 14:31:00,1.4829,1.48333,1.4829,1.48296,35400000.0
2005-08-19 14:32:00,1.4831,1.48335,1.4831,1.48335,37800000.0
2005-08-19 14:33:00,1.48312,1.48335,1.48303,1.48304,40700000.0
2005-08-19 14:34:00,1.48318,1.48341,1.48304,1.48341,27000000.0
2005-08-19 14:35:00,1.48337,1.48337,1.48293,1.48309,29800000.0
2005-08-19 14:36:00,1.4831,1.4831,1.48234,1.48234,47900000.0
2005-08-19 14:37:00,1.48272,1.48272,1.48243,1.48261,42200000.0
2005-08-19 14:38:00,1.48278,1.4829,1.48249,1.4829,25200000.0
2005-08-19 14:39:00,1.48274,1.48306,1.48252,1.48268,25600000.0
2005-08-19 14:40:00,1.48242,1.48284,1.48234,1.48254,28100000.0
2005-08-19 14:41:00,1.48237,1.48237,1.48184,1.48223,45500000.0
2005-08-19 14:42:00,1.4821,1.48246,1.48188,1.48188,45800000.0
2005-08-19 14:43:00,1.4824,1.48251,1.48225,1.48232,37200000.0
2005-08-19 14:44:00,1.48227,1.48248,1.48213,1.48226,42600000.0
2005-08-19 14:45:00,1.48207,1.48218,1.48186,1.48217,56400000.0
2005-08-19 14:46:00,1.48235,1.48235,1.48211,1.48221,32000000.0
2005-08-19 14:47:00,1.48198,1.48203,1.48183,1.48203,35400000.0
2005-08-19 14:48:00,1.48201,1.48224,1.48192,1.48224,48600001.0
2005-08-19 14:49:00,1.4822,1.48242,1.48212,1.48214,48800000.0
2005-08-19 14:50:00,1.48191,1.4822,1.48191,1.4822,44600000.0
2005-08-19 14:51:00,1.48212,1.48249,1.48196,1.48235,27800000.0
2005-08-19 14:52:00,1.48224,1.48246,1.48212,1.48246,32000000.0
2005-08-19 14:53:00,1.4824,1.4824,1.48198,1.48216,38200000.0
2005-08-19 14:54:00,1.48248,1.48248,1.48201,1.48201,29800000.0
2005-08-19 14:55:00,1.48237,1.48246,1.48214,1.48214,35600000.0
2005-08-19 14:56:00,1.48227,1.48235,1.48211,1.48235,29000000.0
2005-08-19 14:57:00,1.48248,1.48248,1.48219,1.48228,39400001.0
2005-08-19 14:58:00,1.4821,1.48232,1.4821,1.48214,31600000.0
2005-08-19 14:59:00,1.48236,1.48251,1.48226,1.4824,35100000.0
2005-08-19 15:00:00,1.4823,1.4824,1.48198,1.48198,49200000.0
2005-08-19 15:01:00,1.48236,1.48236,1.48218,1.48219,22800000.0
2005-08-19 15:02:00,1.48231,1.48231,1.48212,1.48221,59000001.0
2005-08-19 15:03:00,1.48201,1.48215,1.48169,1.48195,32200000.0
2005-08-19 15:04:00,1.482,1.48219,1.4819,1.48208,40800000.0
2005-08-19 15:05:00,1.48187,1.48205,1.48186,1.48205,35400000.0
2005-08-19 15:06:00,1.4821,1.4821,1.4815,1.48155,43000000.0
2005-08-19 15:07:00,1.48171,1.48187,1.48157,1.4817,47300000.0
2005-08-19 15:08:00,1.48148,1.48164,1.48121,1.48148,59000000.0
2005-08-19 15:09:00,1.4817,1.48182,1.48164,1.48174,37400000.0
2005-08-19 15:10:00,1.48146,1.4818,1.48135,1.48169,26600000.0
2005-08-19 15:11:00,1.48183,1.48196,1.48174,1.48189,52600001.0
2005-08-19 15:12:00,1.48195,1.48219,1.48195,1.48206,33200000.0
2005-08-19 15:13:00,1.48203,1.48207,1.48184,1.48207,33600000.0
2005-08-19 15:14:00,1.48175,1.48198,1.48172,1.48187,51100000.0
2005-08-19 15:15:00,1.48179,1.48179,1.48108,1.48146,42200000.0
2005-08-19 15:16:00,1.48131,1.48131,1.48114,1.48115,30400000.0
2005-08-19 15:17:00,1.48113,1.48139,1.48081,1.48093,44400000.0
2005-08-19 15:18:00,1.48079,1.48079,1.48021,1.48059,31800000.0
2005-08-19 15:19:00,1.48057,1.48063,1.48037,1.48051,31600000.0
2005-08-19 15:20:00,1.48051,1.48058,1.48037,1.48042,40200000.0
2005-08-19 15:21:00,1.47999,1.48004,1.4798,1.48003,28600000.0
2005-08-19 15:22:00,1.47973,1.48001,1.47969,1.47984,38600000.0
2005-08-19 15:23:00,1.47991,1.47993,1.47964,1.47993,48300000.0
2005-08-19 15:24:00,1.47984,1.47989,1.47964,1.47989,28200000.0
2005-08-19 15:25:00,1.47988,1.48002,1.47972,1.47972,30200000.0
2005-08-19 15:26:00,1.47992,1.47998,1.47975,1.47989,43300001.0
2005-08-19 15:27:00,1.47962,1.47982,1.47928,1.47932,35000000.0
2005-08-19 15:28:00,1.47914,1.47947,1.47914,1.47944,33900000.0
2005-08-19 15:29:00,1.47952,1.47964,1.47927,1.47951,45800000.0
2005-08-19 15:30:00,1.47965,1.47975,1.47934,1.47975,34300000.0
2005-08-19 15:31:00,1.47969,1.4797,1.4796,1.4796,37600000.0
2005-08-19 15:32:00,1.47978,1.48013,1.47978,1.48009,47800000.0
2005-08-19 15:33:00,1.48002,1.48002,1.47935,1.47966,55200000.0
2005-08-19 15:34:00,1.47951,1.47977,1.47939,1.47939,30200000.0
2005-08-19 15:35:00,1.47957,1.47976,1.47931,1.47931,22000000.0
2005-08-19 15:36:00,1.47968,1.47981,1.47953,1.47955,51100000.0
2005-08-19 15:37:00,1.47967,1.4799,1.47967,1.47984,39900000.0
2005-08-19 15:38:00,1.47971,1.48007,1.47971,1.48007,32800000.0
2005-08-19 15:39:00,1.48012,1.48015,1.47986,1.47987,32900000.0
2005-08-19 15:40:00,1.48011,1.48035,1.48011,1.48013,27800000.0
2005-08-19 15:41:00,1.48023,1.48023,1.47964,1.48012,39800000.0
2005-08-19 15:42:00,1.48029,1.4804,1.47984,1.48009,23400000.0
2005-08-19 15:43:00,1.48015,1.48021,1.47988,1.48014,39600000.0
2005-08-19 15:44:00,1.48009,1.48011,1.47971,1.48004,18400000.0
2005-08-19 15:45:00,1.48004,1.48026,1.47992,1.48021,48400000.0
2005-08-19 15:46:00,1.48026,1.48027,1.48009,1.48009,41600000.0
2005-08-19 15:47:00,1.48017,1.48033,1.47999,1.48024,52000000.0
2005-08-19 15:48:00,1.48018,1.48039,1.48005,1.48019,40900000.0
2005-08-19 15:49:00,1.48009,1.48043,1.48009,1.48034,63400001.0
2005-08-19 15:50:00,1.48028,1.4805,1.48028,1.48042,18800000.0
2005-08-19 15:51:00,1.48036,1.48046,1.4802,1.48037,40000000.0
2005-08-19 15:52:00,1.48045,1.48045,1.48026,1.48037,29400000.0
2005-08-19 15:53:00,1.48031,1.48053,1.48025,1.48035,48900000.0
2005-08-19 15:54:00,1.48047,1.48066,1.48045,1.48047,29600000.0
2005-08-19 15:55:00,1.48055,1.48063,1.4803,1.48044,54100000.0
2005-08-19 15:56:00,1.48045,1.48073,1.48011,1.4807,33800000.0
2005-08-19 15:57:00,1.48066,1.48094,1.48066,1.48066,38000000.0
2005-08-19 15:58:00,1.4808,1.48085,1.48066,1.48082,23400000.0
2005-08-19 15:59:00,1.48081,1.48096,1.48081,1.48091,30600000.0
2005-08-19 16:00:00,1.48106,1.48106,1.4807,1.4807,24600000.0
2005-08-19 16:01:00,1.48059,1.48059,1.4803,1.48041,28000000.0
2005-08-19 16:02:00,1.48047,1.48068,1.48035,1.48045,27800000.0
2005-08-19 16:03:00,1.48024,1.48065,1.48024,1.48059,43100000.0
2005-08-19 16:04:00,1.48061,1.48087,1.48055,1.4807,36200000.0
2005-08-19 16:05:00,1.48102,1.48116,1.48074,1.48099,39400000.0
2005-08-19 16:06:00,1.48091,1.48115,1.48081,1.48092,25800000.0
2005-08-19 16:07:00,1.48087,1.48087,1.48036,1.48042,42000000.0
2005-08-19 16:08:00,1.48045,1.48045,1.48022,1.48029,25800000.0
2005-08-19 16:09:00,1.48023,1.48035,1.48015,1.48026,31800000.0
2005-08-19 16:10:00,1.47981,1.47998,1.47981,1.47991,30200000.0
2005-08-19 16:11:00,1.47957,1.47985,1.47937,1.47937,32800000.0
2005-08-19 16:12:00,1.47916,1.47939,1.4791,1.47926,35000000.0
2005-08-19 16:13:00,1.47907,1.47946,1.47896,1.47946,30800000.0
2005-08-19 16:14:00,1.47909,1.47944,1.47892,1.47944,34200000.0
2005-08-19 16:15:00,1.47911,1.47927,1.47894,1.47913,38200000.0
2005-08-19 16:16:00,1.47861,1.47877,1.47846,1.4785,42800000.0
2005-08-19 16:17:00,1.47836,1.47855,1.47836,1.47848,35000000.0
2005-08-19 16:18:00,1.47823,1.47835,1.47812,1.47833,40000000.0
2005-08-19 16:19:00,1.47847,1.47847,1.47809,1.47836,26600000.0
2005-08-19 16:20:00,1.47831,1.47839,1.47805,1.47805,49700000.0
2005-08-19 16:21:00,1.47768,1.47783,1.47731,1.4775,52200000.0
2005-08-19 16:22:00,1.47741,1.4775,1.47721,1.47743,56400001.0
2005-08-19 16:23:00,1.47743,1.47743,1.47719,1.47729,42000000.0
2005-08-19 16:24:00,1.47753,1.47766,1.4774,1.47752,22000000.0
2005-08-19 16:25:00,1.47776,1.47809,1.47725,1.47783,35200000.0
2005-08-19 16:26:00,1.47796,1.47829,1.47791,1.47801,50100000.0
2005-08-19 16:27:00,1.47801,1.47809,1.4777,1.4777,28400000.0
2005-08-19 16:28:00,1.47772,1.4778,1.47749,1.4778,39300000.0
2005-08-19 16:29:00,1.47802,1.47802,1.47779,1.47792,30600000.0
2005-08-19 16:30:00,1.47773,1.47788,1.47738,1.47738,48600000.0
2005-08-19 16:31:00,1.47719,1.47719,1.47699,1.47714,44400000.0
2005-08-19 16:32:00,1.47732,1.47732,1.47678,1.47714,37600000.0
2005-08-19 16:33:00,1.47749,1.47766,1.4774,1.47743,44600000.0
2005-08-19 16:34:00,1.47738,1.47756,1.47721,1.47743,44500000.0
2005-08-19 16:35:00,1.47735,1.47746,1.47716,1.47735,51200001.0
2005-08-19 16:36:00,1.47721,1.47742,1.47695,1.47722,47400000.0
2005-08-19 16:37:00,1.47733,1.47733,1.47694,1.47719,43100000.0
2005-08-19 16:38:00,1.47724,1.47742,1.47659,1.47673,74800000.0
2005-08-19 16:39:00,1.47669,1.47669,1.47641,1.4766,35400000.0
2005-08-19 16:40:00,1.4765,1.4765,1.47641,1.47641,30600000.0
2005-08-19 16:41:00,1.47606,1.47683,1.47606,1.4765,32000000.0
2005-08-19 16:42:00,1.4766,1.47692,1.47658,1.47682,32800000.0
2005-08-19 16:43:00,1.47665,1.47679,1.4763,1.4763,44000000.0
2005-08-19 16:44:00,1.47631,1.47639,1.47623,1.4763,39400000.0
2005-08-19 16:45:00,1.47608,1.47662,1.47608,1.47654,51500000.0
2005-08-19 16:46:00,1.47673,1.47673,1.47635,1.47646,50200000.0
2005-08-19 16:47:00,1.47636,1.47637,1.47601,1.47631,54200000.0
2005-08-19 16:48:00,1.4764,1.47669,1.47617,1.47651,45100000.0
2005-08-19 16:49:00,1.47649,1.47657,1.47634,1.47654,35500000.0
2005-08-19 16:50:00,1.47626,1.47626,1.4759,1.4759,43500000.0
2005-08-19 16:51:00,1.47583,1.47602,1.47576,1.476,25600000.0
2005-08-19 16:52:00,1.47596,1.47596,1.47569,1.47583,50500000.0
2005-08-19 16:53:00,1.47604,1.47613,1.47589,1.47613,54300000.0
2005-08-19 16:54:00,1.47624,1.47625,1.4759,1.47617,54900000.0
2005-08-19 16:55:00,1.47625,1.47625,1.47581,1.47602,25600000.0
2005-08-19 16:56:00,1.47602,1.47614,1.47594,1.47594,35200000.0
2005-08-19 16:57:00,1.47573,1.47588,1.47562,1.47577,35400000.0
2005-08-19 16:58:00,1.47558,1.47588,1.47558,1.47565,30200000.0
2005-08-19 16:59:00,1.47582,1.47588,1.47527,1.47545,33400000.0
2005-08-19 17:00:00,1.47506,1.47565,1.47506,1.47563,46100000.0
2005-08-19 17:01:00,1.47547,1.4758,1.47519,1.4756,58900000.0
2005-08-19 17:02:00,1.47539,1.4758,1.47531,1.4758,36700000.0
2005-08-19 17:03:00,1.47582,1.47596,1.47564,1.47585,51000000.0
2005-08-19 17:04:00,1.47571,1.47598,1.47567,1.47576,56800001.0
2005-08-19 17:05:00,1.47549,1.47573,1.47523,1.4756,29400000.0
2005-08-19 17:06:00,1.47544,1.47573,1.47544,1.47556,37600000.0
2005-08-19 17:07:00,1.47554,1.47554,1.47525,1.47525,46300000.0
2005-08-19 17:08:00,1.47528,1.47561,1.47528,1.47557,29200000.0
2005-08-19 17:09:00,1.47545,1.47576,1.47514,1.47576,47100000.0
2005-08-19 17:10:00,1.47565,1.47581,1.47547,1.47547,39600000.0
2005-08-19 17:11:00,1.47571,1.47597,1.47571,1.47586,30600000.0
2005-08-19 17:12:00,1.47581,1.47581,1.47549,1.47558,44100000.0
2005-08-19 17:13:00,1.47536,1.47537,1.47525,1.47536,37600000.0
2005-08-19 17:14:00,1.47496,1.47524,1.47492,1.47492,37000000.0
2005-08-19 17:15:00,1.47526,1.47532,1.47501,1.4751,20200000.0
2005-08-19 17:16:00,1.47516,1.47544,1.47516,1.47519,26600000.0
2005-08-19 17:17:00,1.47516,1.47516,1.47462,1.47495,33800000.0
2005-08-19 17:18:00,1.47506,1.47534,1.47497,1.47534,40000000.0
2005-08-19 17:19:00,1.47537,1.47559,1.47508,1.47521,37300000.0
2005-08-19 17:20:00,1.47539,1.47539,1.4751,1.4753,69600001.0
2005-08-19 17:21:00,1.47561,1.47565,1.47518,1.47559,52100000.0
2005-08-19 17:22:00,1.47561,1.47581,1.47552,1.4757,29200000.0
2005-08-19 17:23:00,1.47519,1.47559,1.47519,1.47559,33400000.0
2005-08-19 17:24:00,1.47548,1.47565,1.47515,1.47525,23000000.0
2005-08-19 17:25:00,1.47503,1.47534,1.47503,1.47522,53100000.0
2005-08-19 17:26:00,1.47507,1.47507,1.47488,1.47496,35400000.0
2005-08-19 17:27:00,1.47513,1.47513,1.47479,1.47484,32900000.0
2005-08-19 17:28:00,1.47498,1.47498,1.47474,1.47483,44600000.0
2005-08-19 17:29:00,1.47492,1.47505,1.47462,1.47487,39700000.0
2005-08-19 17:30:00,1.47483,1.47515,1.47477,1.47495,58000000.0
2005-08-19 17:31:00,1.47486,1.47488,1.47473,1.47473,38700000.0
2005-08-19 17:32:00,1.47459,1.47499,1.47459,1.4749,22600000.0
2005-08-19 17:33:00,1.47497,1.47506,1.47493,1.47494,29800000.0
2005-08-19 17:34:00,1.47483,1.47483,1.47444,1.47471,48200000.0
2005-08-19 17:35:00,1.47468,1.47476,1.47454,1.47476,50200001.0
2005-08-19 17:36:00,1.4747,1.47487,1.47464,1.47486,58800000.0
2005-08-19 17:37:00,1.47487,1.47508,1.47447,1.47483,42400000.0
2005-08-19 17:38:00,1.47459,1.47493,1.47459,1.47465,38200000.0
2005-08-19 17:39:00,1.4748,1.47525,1.47478,1.47525,26200000.0
2005-08-19 17:40:00,1.47515,1.47538,1.47515,1.47538,44200000.0
2005-08-19 17:41:00,1.47556,1.47592,1.47556,1.47589,68400000.0
2005-08-19 17:42:00,1.47606,1.47653,1.47589,1.47653,36400000.0
2005-08-19 17:43:00,1.47667,1.47667,1.47563,1.47563,40800000.0
2005-08-19 17:44:00,1.4757,1.47574,1.4755,1.4755,27300000.0
2005-08-19 17:45:00,1.47561,1.47571,1.47551,1.47566,26600000.0
2005-08-19 17:46:00,1.47589,1.47612,1.47587,1.47612,51400000.0
2005-08-19 17:47:00,1.47607,1.47634,1.47594,1.47594,27300000.0
2005-08-19 17:48:00,1.47573,1.47581,1.47542,1.47577,49400001.0
2005-08-19 17:49:00,1.47605,1.47639,1.47587,1.47636,41800001.0
2005-08-19 17:50:00,1.47629,1.47641,1.47605,1.47641,30700000.0
2005-08-19 17:51:00,1.47622,1.47635,1.47589,1.47589,25600000.0
2005-08-19 17:52:00,1.47601,1.47615,1.47592,1.47602,37700000.0
2005-08-19 17:53:00,1.47576,1.47589,1.47562,1.47583,36300000.0
2005-08-19 17:54:00,1.47579,1.4759,1.47522,1.47557,59800001.0
2005-08-19 17:55:00,1.47567,1.47586,1.47515,1.47572,55500000.0
2005-08-19 17:56:00,1.47539,1.47554,1.47532,1.47542,33200000.0
2005-08-19 17:57:00,1.47527,1.47556,1.47516,1.4755,43200000.0
2005-08-19 17:58:00,1.47555,1.47555,1.47463,1.47471,54400000.0
2005-08-19 17:59:00,1.47439,1.47439,1.4736,1.474,41800000.0
2005-08-19 18:00:00,1.47387,1.47408,1.47384,1.47396,46200000.0
2005-08-19 18:01:00,1.4742,1.47444,1.47385,1.47417,28400000.0
2005-08-19 18:02:00,1.47397,1.4744,1.47397,1.47424,58800000.0
2005-08-19 18:03:00,1.47423,1.47449,1.47423,1.47435,28200000.0
2005-08-19 18:04:00,1.47456,1.47497,1.47444,1.47467,52200000.0
2005-08-19 18:05:00,1.47474,1.47474,1.4743,1.47453,19400000.0
2005-08-19 18:06:00,1.47469,1.475,1.47439,1.47455,52000000.0
2005-08-19 18:07:00,1.47466,1.47472,1.47416,1.47416,54200000.0
2005-08-19 18:08:00,1.47405,1.47444,1.47405,1.47439,45600000.0
2005-08-19 18:09:00,1.47441,1.4746,1.47421,1.47421,70500001.0
2005-08-19 18:10:00,1.47424,1.47461,1.47424,1.47441,47600001.0
2005-08-19 18:11:00,1.47447,1.47447,1.47421,1.47442,37800000.0
2005-08-19 18:12:00,1.47451,1.47459,1.47433,1.47448,38300000.0
2005-08-19 18:13:00,1.47464,1.47491,1.4745,1.47467,34600000.0
2005-08-19 18:14:00,1.47408,1.47485,1.47408,1.47485,30400000.0
2005-08-19 18:15:00,1.47464,1.47475,1.47458,1.47471,48100000.0
2005-08-19 18:16:00,1.47453,1.47464,1.47425,1.47425,30600000.0
2005-08-19 18:17:00,1.47414,1.47437,1.47414,1.47418,54000000.0
2005-08-19 18:18:00,1.47425,1.47442,1.47417,1.47433,40400000.0
2005-08-19 18:19:00,1.47413,1.47413,1.47339,1.47388,35000000.0
2005-08-19 18:20:00,1.47403,1.47444,1.47403,1.47424,34400000.0
2005-08-19 18:21:00,1.47422,1.47437,1.47409,1.47435,40200000.0
2005-08-19 18:22:00,1.4743,1.4743,1.47405,1.4741,48600000.0
2005-08-19 18:23:00,1.474,1.47422,1.474,1.474,21800000.0
2005-08-19 18:24:00,1.47402,1.47413,1.47388,1.47393,52000000.0
2005-08-19 18:25:00,1.47413,1.47423,1.47395,1.47408,30800000.0
2005-08-19 18:26:00,1.47412,1.47422,1.47383,1.47383,32800000.0
2005-08-19 18:27:00,1.47386,1.47402,1.47365,1.4739,51600000.0
2005-08-19 18:28:00,1.47363,1.47364,1.4735,1.47352,34200000.0
2005-08-19 18:29:00,1.47353,1.47383,1.47344,1.47351,33500000.0
2005-08-19 18:30:00,1.47352,1.47352,1.47334,1.47345,28400000.0
2005-08-19 18:31:00,1.47319,1.47332,1.4731,1.47324,37800000.0
2005-08-19 18:32:00,1.47336,1.47336,1.4731,1.4733,39700000.0
2005-08-19 18:33:00,1.47356,1.47356,1.47316,1.47319,30200000.0
2005-08-19 18:34:00,1.47318,1.4732,1.47288,1.47288,33200000.0
2005-08-19 18:35:00,1.47291,1.47306,1.47256,1.47306,45600001.0
2005-08-19 18:36:00,1.47281,1.47295,1.47275,1.47278,42200000.0
2005-08-19 18:37:00,1.47298,1.47317,1.47298,1.47317,32000000.0
2005-08-19 18:38:00,1.47305,1.47338,1.47294,1.47338,32500000.0
2005-08-19 18:39:00,1.47306,1.47337,1.47306,1.47334,42800000.0
2005-08-19 18:40:00,1.4732,1.47336,1.47295,1.47309,47200000.0
2005-08-19 18:41:00,1.47323,1.47358,1.47323,1.47358,41500000.0
2005-08-19 18:42:00,1.47369,1.47369,1.47345,1.4736,41300000.0
2005-08-19 18:43:00,1.47346,1.4736,1.4733,1.47334,30000000.0
2005-08-19 18:44:00,1.47357,1.4738,1.47354,1.4736,43900000.0
2005-08-19 18:45:00,1.47386,1.47399,1.47364,1.47364,21000000.0
2005-08-19 18:46:00,1.4738,1.4739,1.47351,1.47351,22200000.0
2005-08-19 18:47:00,1.4738,1.47388,1.47377,1.47381,40700000.0
2005-08-19 18:48:00,1.47373,1.47373,1.47321,1.4735,33600000.0
2005-08-19 18:49:00,1.47344,1.4736,1.47327,1.47343,30600000.0
2005-08-19 18:50:00,1.47349,1.47371,1.47322,1.47363,37400000.0
2005-08-19 18:51:00,1.47345,1.47353,1.47328,1.47339,55300000.0
2005-08-19 18:52:00,1.47306,1.47372,1.47306,1.47335,37200000.0
2005-08-19 18:53:00,1.47383,1.47402,1.47378,1.47395,30200000.0
2005-08-19 18:54:00,1.47378,1.47378,1.47309,1.4734,18400000.0
2005-08-19 18:55:00,1.4732,1.47346,1.4732,1.47339,29600000.0
2005-08-19 18:56:00,1.47313,1.47388,1.47313,1.47345,51600000.0
2005-08-19 18:57:00,1.4741,1.47418,1.47376,1.47376,25400000.0
2005-08-19 18:58:00,1.47376,1.47376,1.47323,1.47323,30800000.0
2005-08-19 18:59:00,1.47327,1.4733,1.47243,1.47284,35200000.0
2005-08-19 19:00:00,1.47325,1.47334,1.47299,1.47334,25800000.0
2005-08-19 19:01:00,1.47319,1.47348,1.47315,1.47326,27200000.0
2005-08-19 19:02:00,1.47344,1.47351,1.47323,1.47351,21800000.0
2005-08-19 19:03:00,1.47342,1.47373,1.47342,1.47368,47700000.0
2005-08-19 19:04:00,1.4737,1.4737,1.4733,1.47349,61200001.0
2005-08-19 19:05:00,1.47353,1.47379,1.47347,1.47366,26900000.0
2005-08-19 19:06:00,1.47367,1.47372,1.47345,1.47345,35200000.0
2005-08-19 19:07:00,1.47347,1.47389,1.4734,1.47389,51800000.0
2005-08-19 19:08:00,1.4736,1.47394,1.4736,1.47394,50700000.0
2005-08-19 19:09:00,1.47409,1.4741,1.47401,1.47403,34000000.0
2005-08-19 19:10:00,1.47404,1.47408,1.47368,1.47368,47000000.0
2005-08-19 19:11:00,1.47394,1.47406,1.47385,1.47385,37600000.0
2005-08-19 19:12:00,1.47345,1.47391,1.47345,1.47391,22400000.0
2005-08-19 19:13:00,1.47397,1.47405,1.47387,1.47405,41400000.0
2005-08-19 19:14:00,1.47382,1.47413,1.47363,1.47413,47000000.0
2005-08-19 19:15:00,1.47425,1.47425,1.47384,1.47421,26200000.0
2005-08-19 19:16:00,1.47392,1.47409,1.47383,1.47383,56500001.0
2005-08-19 19:17:00,1.47356,1.47356,1.47222,1.47222,50900000.0
2005-08-19 19:18:00,1.47334,1.47353,1.47334,1.47344,41200000.0
2005-08-19 19:19:00,1.47339,1.47368,1.47319,1.47329,30600000.0
2005-08-19 19:20:00,1.47323,1.47342,1.473,1.47342,32800000.0
2005-08-19 19:21:00,1.47342,1.47369,1.47338,1.47351,25800000.0
2005-08-19 19:22:00,1.47359,1.47359,1.47322,1.47334,36000000.0
2005-08-19 19:23:00,1.47298,1.47344,1.47277,1.47344,50600000.0
2005-08-19 19:24:00,1.47355,1.47361,1.4734,1.47356,63200001.0
2005-08-19 19:25:00,1.47396,1.4742,1.47385,1.4742,23000000.0
2005-08-19 19:26:00,1.47391,1.47421,1.47382,1.47409,22200000.0
2005-08-19 19:27:00,1.47397,1.47397,1.47343,1.47384,26800000.0
2005-08-19 19:28:00,1.47357,1.47374,1.47348,1.47357,28200000.0
2005-08-19 19:29:00,1.4735,1.47367,1.47322,1.47358,21600000.0
2005-08-19 19:30:00,1.47395,1.47395,1.47377,1.47378,34800000.0
2005-08-19 19:31:00,1.47381,1.47386,1.47367,1.47383,61600000.0
2005-08-19 19:32:00,1.47368,1.47382,1.47331,1.47331,43700000.0
2005-08-19 19:33:00,1.47331,1.47369,1.47323,1.47369,47000000.0
2005-08-19 19:34:00,1.47318,1.47318,1.47194,1.47284,28900000.0
2005-08-19 19:35:00,1.47243,1.47243,1.47183,1.47232,29800000.0
2005-08-19 19:36:00,1.47206,1.47228,1.47202,1.47221,40200001.0
2005-08-19 19:37:00,1.47282,1.47282,1.47241,1.47241,29000000.0
2005-08-19 19:38:00,1.47244,1.47283,1.47244,1.47266,26900000.0
2005-08-19 19:39:00,1.47295,1.47295,1.4727,1.47291,37600000.0
2005-08-19 19:40:00,1.47273,1.47273,1.47224,1.47226,44200000.0
2005-08-19 19:41:00,1.47226,1.47258,1.47216,1.47258,31200000.0
2005-08-19 19:42:00,1.47254,1.47308,1.47254,1.47308,40400000.0
2005-08-19 19:43:00,1.47292,1.47292,1.47235,1.47271,20600000.0
2005-08-19 19:44:00,1.47254,1.4726,1.47248,1.47258,51400000.0
2005-08-19 19:45:00,1.47246,1.47276,1.47246,1.47276,30000000.0
2005-08-19 19:46:00,1.47284,1.47299,1.4724,1.4724,32400000.0
2005-08-19 19:47:00,1.47286,1.473,1.47274,1.47284,44600000.0
2005-08-19 19:48:00,1.47291,1.47298,1.47288,1.47293,39200000.0
2005-08-19 19:49:00,1.47284,1.47306,1.47284,1.47294,25600000.0
2005-08-19 19:50:00,1.47334,1.47334,1.47304,1.47306,38200000.0
2005-08-19 19:51:00,1.47279,1.47303,1.4727,1.47277,57000000.0
2005-08-19 19:52:00,1.47272,1.47298,1.47258,1.47276,36100000.0
2005-08-19 19:53:00,1.47284,1.47349,1.47284,1.47327,40200000.0
2005-08-19 19:54:00,1.4733,1.4735,1.47326,1.47338,42600000.0
2005-08-19 19:55:00,1.47335,1.47355,1.47329,1.47331,28200000.0
2005-08-19 19:56:00,1.47332,1.47334,1.47305,1.47323,45200000.0
2005-08-19 19:57:00,1.4733,1.47337,1.47317,1.47332,34000000.0
2005-08-19 19:58:00,1.47322,1.47322,1.47267,1.47267,25400000.0
2005-08-19 19:59:00,1.47273,1.47325,1.47273,1.473,43100000.0
2005-08-19 20:00:00,1.473,1.47323,1.4728,1.4728,30200000.0
2005-08-19 20:01:00,1.47302,1.47316,1.4729,1.4729,65200001.0
2005-08-19 20:02:00,1.47294,1.47308,1.47289,1.47299,23400000.0
2005-08-19 20:03:00,1.47302,1.47302,1.47269,1.47285,23200000.0
2005-08-19 20:04:00,1.47288,1.47294,1.47256,1.47276,48400000.0
2005-08-19 20:05:00,1.4727,1.47281,1.47252,1.47252,35900000.0
2005-08-19 20:06:00,1.47263,1.47273,1.47253,1.47269,47200000.0
2005-08-19 20:07:00,1.47252,1.4728,1.47232,1.47279,40000001.0
2005-08-19 20:08:00,1.47298,1.47301,1.47269,1.47271,28200000.0
2005-08-19 20:09:00,1.47274,1.47279,1.47274,1.47277,38700000.0
2005-08-19 20:10:00,1.47242,1.47284,1.47242,1.47276,50100000.0
2005-08-19 20:11:00,1.47274,1.47274,1.47247,1.47255,19600000.0
2005-08-19 20:12:00,1.47288,1.47308,1.47265,1.4729,53800000.0
2005-08-19 20:13:00,1.47289,1.47301,1.47269,1.4729,61500000.0
2005-08-19 20:14:00,1.47269,1.47269,1.47205,1.47246,40800000.0
2005-08-19 20:15:00,1.47276,1.47278,1.47256,1.47278,27000000.0
2005-08-19 20:16:00,1.4726,1.47269,1.47245,1.47245,43200000.0
2005-08-19 20:17:00,1.47223,1.47257,1.47222,1.47252,48000000.0
2005-08-19 20:18:00,1.47252,1.47259,1.47237,1.47248,27600000.0
2005-08-19 20:19:00,1.4727,1.4727,1.4725,1.47265,31000000.0
2005-08-19 20:20:00,1.47265,1.4727,1.47242,1.4727,43800000.0
2005-08-19 20:21:00,1.47256,1.47272,1.47256,1.47265,36200000.0
2005-08-19 20:22:00,1.47267,1.47283,1.47261,1.47278,30600000.0
2005-08-19 20:23:00,1.47277,1.47285,1.47256,1.47284,55900000.0
2005-08-19 20:24:00,1.47286,1.47286,1.47255,1.47255,33000000.0
2005-08-19 20:25:00,1.47286,1.47286,1.47256,1.47259,39400000.0
2005-08-19 20:26:00,1.473,1.47319,1.47277,1.47312,44400000.0
2005-08-19 20:27:00,1.4732,1.47334,1.47281,1.47303,41300000.0
2005-08-19 20:28:00,1.47311,1.47352,1.47311,1.47352,49400000.0
2005-08-19 20:29:00,1.47343,1.47343,1.47271,1.47311,40600000.0
2005-08-19 20:30:00,1.47321,1.47362,1.47321,1.47362,29600000.0
2005-08-19 20:31:00,1.47365,1.47371,1.47316,1.47371,22200000.0
2005-08-19 20:32:00,1.4736,1.47383,1.47336,1.47376,39400000.0
2005-08-19 20:33:00,1.4738,1.4738,1.47346,1.4737,29000000.0
2005-08-19 20:34:00,1.47339,1.47366,1.47334,1.47366,37800000.0
2005-08-19 20:35:00,1.47357,1.47361,1.4734,1.47341,37400000.0
2005-08-19 20:36:00,1.4737,1.47392,1.47363,1.47373,41800000.0
2005-08-19 20:37:00,1.47377,1.47396,1.47369,1.47392,77200002.0
2005-08-19 20:38:00,1.47398,1.47401,1.47378,1.47388,41800000.0
2005-08-19 20:39:00,1.47357,1.47357,1.47234,1.4733,75800000.0
2005-08-19 20:40:00,1.47355,1.47388,1.47355,1.47371,49600001.0
2005-08-19 20:41:00,1.47363,1.47371,1.47333,1.47362,34400000.0
2005-08-19 20:42:00,1.47377,1.47381,1.47346,1.47381,49400000.0
2005-08-19 20:43:00,1.47354,1.47368,1.47327,1.47327,68300001.0
2005-08-19 20:44:00,1.47358,1.47374,1.47335,1.47367,67200001.0
2005-08-19 20:45:00,1.47353,1.4738,1.4735,1.47366,50600000.0
2005-08-19 20:46:00,1.47368,1.47386,1.47361,1.47386,64700000.0
2005-08-19 20:47:00,1.47383,1.47383,1.47335,1.47372,55300000.0
2005-08-19 20:48:00,1.47373,1.47407,1.47373,1.47378,58600000.0
2005-08-19 20:49:00,1.47372,1.47389,1.47372,1.47378,35000000.0
2005-08-19 20:50:00,1.4739,1.47392,1.47383,1.47388,30200000.0
2005-08-19 20:51:00,1.47377,1.47408,1.47377,1.474,27000000.0
2005-08-19 20:52:00,1.47411,1.47439,1.47411,1.47432,19800000.0
2005-08-19 20:53:00,1.4743,1.47451,1.4743,1.47451,47600000.0
2005-08-19 20:54:00,1.4741,1.47465,1.4741,1.47452,49200000.0
2005-08-19 20:55:00,1.47458,1.47464,1.47447,1.47453,32600000.0
2005-08-19 20:56:00,1.47419,1.47444,1.47415,1.47444,28000000.0
2005-08-19 20:57:00,1.47448,1.47453,1.4743,1.47431,36200000.0
2005-08-19 20:58:00,1.4744,1.47454,1.47436,1.47441,58800000.0
2005-08-19 20:59:00,1.47432,1.47454,1.47425,1.47454,32600000.0
2005-08-19 21:00:00,1.47447,1.47452,1.47422,1.47435,37600000.0
2005-08-19 21:01:00,1.47426,1.47458,1.47395,1.47395,18200000.0
2005-08-19 21:02:00,1.47427,1.47443,1.47386,1.47443,62900000.0
2005-08-19 21:03:00,1.47432,1.47432,1.4741,1.4741,26200000.0
2005-08-19 21:04:00,1.4744,1.47449,1.47419,1.47435,34600000.0
2005-08-19 21:05:00,1.47434,1.47464,1.47434,1.47435,40700000.0
2005-08-19 21:06:00,1.47421,1.47434,1.47401,1.47434,35600000.0
2005-08-19 21:07:00,1.47443,1.47444,1.47428,1.47434,28900000.0
2005-08-19 21:08:00,1.47422,1.47442,1.47417,1.47442,45500000.0
2005-08-19 21:09:00,1.47449,1.47449,1.47429,1.47444,39300000.0
2005-08-19 21:10:00,1.47442,1.47442,1.47411,1.47422,33900000.0
2005-08-19 21:11:00,1.47424,1.47447,1.47405,1.47417,59200001.0
2005-08-19 21:12:00,1.47427,1.47446,1.47424,1.47436,46600000.0
2005-08-19 21:13:00,1.47422,1.47442,1.47419,1.47425,49200000.0
2005-08-19 21:14:00,1.47419,1.47445,1.47417,1.47424,43900000.0
2005-08-19 21:15:00,1.47421,1.47441,1.47419,1.47423,41300000.0
2005-08-19 21:16:00,1.4739,1.47427,1.4739,1.47427,36500000.0
2005-08-19 21:17:00,1.47411,1.47411,1.47373,1.47373,37000000.0
2005-08-19 21:18:00,1.47425,1.47425,1.47358,1.47401,41800001.0
2005-08-19 21:19:00,1.47413,1.47413,1.47393,1.47398,29600000.0
2005-08-19 21:21:00,1.47396,1.47426,1.47396,1.47421,25400000.0
2005-08-19 21:22:00,1.47383,1.4743,1.47383,1.47415,49800000.0
2005-08-19 21:23:00,1.47416,1.47426,1.47355,1.47355,39600000.0
2005-08-19 21:24:00,1.47382,1.47423,1.47373,1.47391,51800000.0
2005-08-19 21:25:00,1.47385,1.47402,1.47364,1.47364,63400000.0
2005-08-19 21:26:00,1.47391,1.47403,1.47381,1.47381,30600000.0
2005-08-19 21:27:00,1.47388,1.4739,1.47355,1.47355,20000000.0
2005-08-19 21:28:00,1.47346,1.47368,1.47346,1.47368,30600000.0
2005-08-19 21:29:00,1.47377,1.47381,1.47357,1.47381,32400000.0
2005-08-19 21:30:00,1.47396,1.47396,1.47366,1.47366,30600000.0
2005-08-19 21:31:00,1.47374,1.47379,1.47363,1.4737,36800000.0
2005-08-19 21:33:00,1.47379,1.47393,1.47372,1.47388,28800000.0
2005-08-19 21:34:00,1.47377,1.47379,1.4737,1.47379,31200000.0
2005-08-19 21:35:00,1.4738,1.47385,1.47331,1.47352,24300000.0
2005-08-19 21:36:00,1.47345,1.47345,1.473,1.47328,30800000.0
2005-08-19 21:37:00,1.4733,1.4733,1.47318,1.47328,40400000.0
2005-08-19 21:38:00,1.47334,1.47334,1.47313,1.47313,24000000.0
2005-08-19 21:39:00,1.4729,1.47323,1.4729,1.47323,33000000.0
2005-08-19 21:40:00,1.4731,1.47334,1.47308,1.47321,23400000.0
2005-08-19 21:41:00,1.47334,1.47346,1.47316,1.47335,29100000.0
2005-08-19 21:42:00,1.47337,1.47342,1.47302,1.47302,43600000.0
2005-08-19 21:43:00,1.4733,1.4734,1.4732,1.4734,35900000.0
2005-08-19 21:44:00,1.4734,1.47358,1.47327,1.4734,21000000.0
2005-08-19 21:45:00,1.47343,1.47348,1.47336,1.47336,21700000.0
2005-08-19 21:46:00,1.4734,1.4735,1.47315,1.47327,49300000.0
2005-08-19 21:47:00,1.4732,1.47345,1.4732,1.47327,26000000.0
2005-08-19 21:48:00,1.47333,1.47333,1.4728,1.47299,34600000.0
2005-08-19 21:49:00,1.47323,1.47354,1.47323,1.47354,25300000.0
2005-08-19 21:50:00,1.47367,1.47369,1.47349,1.47349,36800000.0
2005-08-19 21:51:00,1.47344,1.47366,1.47344,1.47366,42800000.0
2005-08-19 21:52:00,1.47356,1.47368,1.47349,1.47368,42400000.0
2005-08-19 21:53:00,1.47352,1.47368,1.47345,1.47345,23600000.0
2005-08-19 21:54:00,1.47344,1.47375,1.4733,1.4734,49400000.0
2005-08-19 21:55:00,1.47341,1.47341,1.47306,1.47315,47600000.0
2005-08-19 21:56:00,1.47304,1.47314,1.47292,1.47312,42800000.0
2005-08-19 21:57:00,1.47318,1.47333,1.47285,1.47321,50800000.0
2005-08-19 21:58:00,1.47315,1.47328,1.4731,1.4731,30000000.0
2005-08-19 21:59:00,1.47317,1.47329,1.47289,1.47289,29000000.0
2005-08-19 22:00:00,1.47295,1.47303,1.47293,1.47303,54900000.0
2005-08-19 22:01:00,1.47276,1.473,1.47265,1.47265,37000000.0
2005-08-19 22:02:00,1.47258,1.47281,1.47248,1.47249,37600000.0
2005-08-19 22:03:00,1.4727,1.47291,1.47254,1.47291,25200000.0
2005-08-19 22:04:00,1.47283,1.47296,1.47266,1.47282,29200000.0
2005-08-19 22:05:00,1.47292,1.47301,1.47278,1.47301,40800000.0
2005-08-19 22:06:00,1.47311,1.47318,1.4728,1.47309,39200000.0
2005-08-19 22:07:00,1.47299,1.47306,1.47276,1.4729,35400000.0
2005-08-19 22:08:00,1.47249,1.47292,1.47249,1.47262,45400000.0
2005-08-19 22:09:00,1.47227,1.47252,1.47206,1.47237,35400000.0
2005-08-19 22:10:00,1.47248,1.47268,1.47243,1.47257,32400000.0
2005-08-19 22:11:00,1.47253,1.47276,1.47244,1.47244,30300000.0
2005-08-19 22:12:00,1.47249,1.47278,1.47249,1.47258,58800000.0
2005-08-19 22:13:00,1.47277,1.47284,1.47267,1.47267,25600000.0
2005-08-19 22:14:00,1.47259,1.47289,1.47259,1.47259,53200000.0
2005-08-19 22:15:00,1.47267,1.47274,1.47213,1.47221,60000000.0
2005-08-19 22:17:00,1.4724,1.4724,1.47213,1.47222,32900000.0
2005-08-19 22:18:00,1.47256,1.47265,1.47249,1.47249,26300000.0
2005-08-19 22:19:00,1.47267,1.47293,1.47267,1.47282,26700000.0
2005-08-19 22:20:00,1.47284,1.47293,1.47267,1.47289,57100000.0
2005-08-19 22:21:00,1.47281,1.47296,1.47256,1.47283,43600000.0
2005-08-19 22:23:00,1.47286,1.47286,1.47243,1.47243,32200000.0
2005-08-19 22:24:00,1.47255,1.4726,1.47235,1.47255,55100000.0
2005-08-19 22:25:00,1.47245,1.47255,1.47235,1.4725,45600001.0
2005-08-19 22:26:00,1.4723,1.4726,1.4723,1.4726,34200000.0
2005-08-19 22:27:00,1.47245,1.47257,1.47213,1.47245,42200000.0
2005-08-19 22:28:00,1.4723,1.47247,1.47221,1.47225,40300000.0
2005-08-19 22:29:00,1.47225,1.47235,1.4721,1.47225,34100000.0
2005-08-19 22:30:00,1.47227,1.47233,1.47214,1.47217,35000000.0
2005-08-19 22:31:00,1.47223,1.47223,1.4714,1.4716,40000000.0
2005-08-19 22:32:00,1.47143,1.47157,1.4713,1.47154,50300000.0
2005-08-19 22:33:00,1.4725,1.4725,1.4725,1.4725,43600000.0
2005-08-19 22:34:00,1.47144,1.47148,1.47107,1.47122,43600000.0
2005-08-19 22:35:00,1.4723,1.4723,1.4723,1.4723,37800000.0
2005-08-19 22:36:00,1.4726,1.4726,1.4726,1.4726,37800000.0
2005-08-19 22:37:00,1.47122,1.47126,1.47105,1.4711,37800000.0
2005-08-19 22:38:00,1.47098,1.47115,1.47098,1.47115,35900000.0
2005-08-19 22:39:00,1.4723,1.4723,1.4723,1.4723,42200000.0
2005-08-19 22:40:00,1.4711,1.47135,1.47088,1.47088,42200000.0
2005-08-19 22:41:00,1.4724,1.4724,1.4724,1.4724,33400000.0
2005-08-19 22:42:00,1.47107,1.47107,1.47062,1.47069,33400000.0
2005-08-19 22:43:00,1.47076,1.47104,1.47076,1.47104,37400000.0
2005-08-19 22:44:00,1.4722,1.4722,1.4722,1.4722,37000000.0
2005-08-19 22:45:00,1.47098,1.47098,1.47078,1.47089,37000000.0
2005-08-19 22:46:00,1.47077,1.47085,1.47065,1.47067,36100000.0
2005-08-19 22:47:00,1.4719,1.4719,1.4719,1.4719,28900000.0
2005-08-19 22:48:00,1.472,1.472,1.472,1.472,28900000.0
2005-08-19 22:49:00,1.4722,1.4722,1.4722,1.4722,28900000.0
2005-08-19 22:50:00,1.4726,1.4726,1.4726,1.4726,28900000.0
2005-08-19 22:51:00,1.4722,1.4722,1.4722,1.4722,28900000.0
2005-08-19 22:52:00,1.4721,1.4721,1.4721,1.4721,28900000.0
2005-08-19 22:53:00,1.4721,1.4721,1.4721,1.4721,28900000.0
2005-08-19 22:54:00,1.4719,1.4719,1.4719,1.4719,28900000.0
2005-08-19 22:55:00,1.4719,1.4719,1.4719,1.4719,28900000.0
2005-08-19 22:56:00,1.4718,1.4718,1.4718,1.4718,28900000.0
2005-08-19 22:57:00,1.4722,1.4722,1.4722,1.4722,28900000.0
2005-08-19 22:58:00,1.4722,1.4722,1.4722,1.4722,28900000.0
2005-08-19 22:59:00,1.4719,1.4719,1.4719,1.4719,28900000.0
2005-08-21 23:00:00,1.47139,1.47139,1.47103,1.47106,28900000.0
2005-08-21 23:01:00,1.47141,1.47163,1.47095,1.47128,38000000.0
2005-08-21 23:02:00,1.4712,1.47144,1.47118,1.47118,41100000.0
2005-08-21 23:03:00,1.47156,1.47172,1.47143,1.47161,56700000.0
2005-08-21 23:04:00,1.47169,1.47171,1.47141,1.47141,25700000.0
2005-08-21 23:05:00,1.47138,1.47145,1.4713,1.47141,44800000.0
2005-08-21 23:06:00,1.47136,1.47144,1.47102,1.4714,50600000.0
2005-08-21 23:07:00,1.47126,1.47146,1.47126,1.47131,34000000.0
2005-08-21 23:09:00,1.47132,1.4716,1.47124,1.47136,42600001.0
2005-08-21 23:16:00,1.47145,1.47152,1.4713,1.47146,51600000.0
2005-08-21 23:17:00,1.47152,1.47153,1.47134,1.47134,43400000.0
2005-08-21 23:18:00,1.47153,1.47159,1.47115,1.47132,59700000.0
2005-08-21 23:19:00,1.47131,1.4715,1.47123,1.47128,71900000.0
2005-08-21 23:20:00,1.47142,1.47161,1.4711,1.47132,47400000.0
2005-08-21 23:26:00,1.47128,1.47148,1.47111,1.47148,30300000.0
2005-08-21 23:27:00,1.47132,1.47142,1.47126,1.47126,31200000.0
2005-08-21 23:31:00,1.4714,1.4719,1.47134,1.4719,20800000.0
2005-08-21 23:32:00,1.47169,1.47187,1.47151,1.47151,31100000.0
2005-08-21 23:34:00,1.47144,1.4716,1.4713,1.4713,39400000.0
2005-08-21 23:35:00,1.47128,1.47128,1.47104,1.47105,27200001.0
2005-08-21 23:36:00,1.47121,1.47128,1.47111,1.47111,35200000.0
2005-08-21 23:37:00,1.47145,1.4715,1.47141,1.47142,25800000.0
2005-08-21 23:44:00,1.47138,1.47138,1.47125,1.4713,74800002.0
2005-08-21 23:49:00,1.47131,1.47131,1.47083,1.47105,32300000.0
2005-08-21 23:50:00,1.47107,1.47112,1.47076,1.47095,31300000.0
2005-08-21 23:51:00,1.47112,1.47124,1.47088,1.47102,44200000.0
2005-08-21 23:53:00,1.47123,1.47123,1.47099,1.47121,28200000.0
2005-08-21 23:54:00,1.47138,1.47165,1.47083,1.47083,36800000.0
2005-08-21 23:57:00,1.47135,1.47151,1.47131,1.47151,35000000.0
2005-08-21 23:58:00,1.47143,1.4715,1.47107,1.47148,27400000.0
2005-08-22 00:00:00,1.47157,1.47185,1.47154,1.47162,37600000.0
2005-08-22 00:01:00,1.47181,1.47249,1.47176,1.47249,45100000.0
2005-08-22 00:02:00,1.47243,1.47243,1.47132,1.47132,44000000.0
2005-08-22 00:03:00,1.47133,1.47139,1.47119,1.47121,31600000.0
2005-08-22 00:04:00,1.47125,1.4714,1.47125,1.4714,34100000.0
2005-08-22 00:05:00,1.47138,1.47148,1.47121,1.47121,35400000.0
2005-08-22 00:06:00,1.47062,1.47108,1.47062,1.47108,35400000.0
2005-08-22 00:07:00,1.47071,1.47097,1.47071,1.47093,29200000.0
2005-08-22 00:08:00,1.47097,1.47097,1.47055,1.47081,63400000.0
2005-08-22 00:09:00,1.47062,1.47078,1.47045,1.47074,41900000.0
2005-08-22 00:10:00,1.47089,1.47096,1.47076,1.47086,46800000.0
2005-08-22 00:11:00,1.47096,1.47112,1.47093,1.47105,43500000.0
2005-08-22 00:12:00,1.47113,1.47113,1.4708,1.47084,27600000.0
2005-08-22 00:13:00,1.47108,1.47115,1.47076,1.47115,26200000.0
2005-08-22 00:15:00,1.47116,1.47116,1.47101,1.47101,25800000.0
2005-08-22 00:16:00,1.47119,1.47138,1.47115,1.47124,41600000.0
2005-08-22 00:17:00,1.47128,1.47146,1.47128,1.47146,33700000.0
2005-08-22 00:18:00,1.47145,1.4715,1.47125,1.47125,41400000.0
2005-08-22 00:19:00,1.47138,1.47155,1.47132,1.47155,25400000.0
2005-08-22 00:20:00,1.47149,1.47149,1.47096,1.47096,36400000.0
2005-08-22 00:21:00,1.47128,1.4713,1.47112,1.47112,30400000.0
2005-08-22 00:22:00,1.47069,1.47089,1.47069,1.47082,30400000.0
2005-08-22 00:23:00,1.47074,1.47086,1.47029,1.47069,57700000.0
2005-08-22 00:24:00,1.47072,1.47081,1.4706,1.47081,54200000.0
2005-08-22 00:25:00,1.47092,1.4719,1.47087,1.47087,63800000.0
2005-08-22 00:26:00,1.47079,1.47084,1.47064,1.47079,34000000.0
2005-08-22 00:27:00,1.47084,1.47084,1.47071,1.47076,38600001.0
2005-08-22 00:28:00,1.47095,1.4715,1.47095,1.4715,35200000.0
2005-08-22 00:29:00,1.47165,1.47183,1.4716,1.47176,39500000.0
2005-08-22 00:30:00,1.47157,1.47196,1.47157,1.47186,37000000.0
2005-08-22 00:31:00,1.47191,1.47191,1.47181,1.47182,26200000.0
2005-08-22 00:32:00,1.47172,1.47196,1.4717,1.4717,37600000.0
2005-08-22 00:33:00,1.47191,1.47191,1.47161,1.47181,16400000.0
2005-08-22 00:34:00,1.47182,1.47226,1.47182,1.47205,37800000.0
2005-08-22 00:35:00,1.4724,1.4724,1.4722,1.47235,33600000.0
2005-08-22 00:36:00,1.4723,1.4723,1.47215,1.47223,26000000.0
2005-08-22 00:37:00,1.4723,1.4723,1.47215,1.47215,27000000.0
2005-08-22 00:38:00,1.4722,1.4723,1.4721,1.47215,34400000.0
2005-08-22 00:39:00,1.47223,1.4723,1.47201,1.47215,63100000.0
2005-08-22 00:40:00,1.4722,1.4723,1.4721,1.4723,38300000.0
2005-08-22 00:41:00,1.4723,1.4723,1.47195,1.47215,30800000.0
2005-08-22 00:42:00,1.47215,1.47227,1.47213,1.47223,35000000.0
2005-08-22 00:43:00,1.47198,1.47238,1.47169,1.47238,42700000.0
2005-08-22 00:44:00,1.47245,1.4725,1.47235,1.47248,31600000.0
2005-08-22 00:45:00,1.47253,1.47255,1.4723,1.47232,59400000.0
2005-08-22 00:46:00,1.47234,1.47242,1.47224,1.47242,54500000.0
2005-08-22 00:47:00,1.47235,1.47242,1.47222,1.47232,36100000.0
2005-08-22 00:48:00,1.47207,1.47245,1.47207,1.47227,27200000.0
2005-08-22 00:49:00,1.47237,1.4724,1.47209,1.47232,44600000.0
2005-08-22 00:50:00,1.47234,1.47252,1.47225,1.47242,36300000.0
2005-08-22 00:51:00,1.47235,1.47244,1.4722,1.47233,51800000.0
2005-08-22 00:52:00,1.47214,1.47232,1.47214,1.47232,40900000.0
2005-08-22 00:53:00,1.47206,1.47237,1.47204,1.47237,54600000.0
2005-08-22 00:54:00,1.47202,1.47254,1.47202,1.47254,66200001.0
2005-08-22 00:55:00,1.47233,1.4725,1.47206,1.4725,30800000.0
2005-08-22 00:56:00,1.47249,1.47259,1.47233,1.47233,37800000.0
2005-08-22 00:57:00,1.47248,1.47267,1.47236,1.47236,27400000.0
2005-08-22 00:58:00,1.47242,1.47242,1.4722,1.47229,30400000.0
2005-08-22 00:59:00,1.47242,1.47242,1.47227,1.47242,32600000.0
2005-08-22 01:00:00,1.47237,1.47244,1.47222,1.47227,23000000.0
2005-08-22 01:01:00,1.47229,1.47236,1.47212,1.47217,83200002.0
2005-08-22 01:02:00,1.4723,1.4723,1.47188,1.47188,41800000.0
2005-08-22 01:03:00,1.47227,1.47227,1.47192,1.47208,43800000.0
2005-08-22 01:04:00,1.47216,1.47226,1.472,1.472,52400000.0
2005-08-22 01:05:00,1.472,1.47264,1.472,1.47264,39800000.0
2005-08-22 01:06:00,1.4728,1.4728,1.47249,1.47275,73400000.0
2005-08-22 01:07:00,1.4727,1.47277,1.47246,1.47266,36600000.0
2005-08-22 01:08:00,1.47287,1.47304,1.47259,1.47259,29600000.0
2005-08-22 01:09:00,1.47279,1.47279,1.47259,1.47277,32600000.0
2005-08-22 01:10:00,1.47278,1.47284,1.47252,1.47264,33900000.0
2005-08-22 01:11:00,1.47259,1.47275,1.47259,1.47274,15600000.0
2005-08-22 01:12:00,1.47256,1.47301,1.47242,1.47289,40300001.0
2005-08-22 01:13:00,1.47312,1.47323,1.47286,1.47323,39000000.0
2005-08-22 01:14:00,1.47306,1.4732,1.47282,1.47295,37300000.0
2005-08-22 01:15:00,1.47301,1.47314,1.47277,1.47302,36800000.0
2005-08-22 01:16:00,1.47279,1.47279,1.47045,1.47045,44800000.0
2005-08-22 01:17:00,1.47023,1.47263,1.47023,1.47263,44000000.0
2005-08-22 01:18:00,1.47286,1.47294,1.47256,1.47291,27600000.0
2005-08-22 01:19:00,1.47229,1.47245,1.4705,1.47245,42400000.0
2005-08-22 01:20:00,1.47289,1.47311,1.47242,1.47311,29600000.0
2005-08-22 01:21:00,1.47283,1.47313,1.47283,1.47298,29000000.0
2005-08-22 01:22:00,1.47303,1.47308,1.4728,1.47298,99900000.0
2005-08-22 01:23:00,1.47294,1.47316,1.4728,1.4728,50300000.0
2005-08-22 01:24:00,1.47313,1.47325,1.47306,1.47325,20600000.0
2005-08-22 01:25:00,1.47322,1.47329,1.47284,1.47309,66000000.0
2005-08-22 01:26:00,1.4731,1.47333,1.47308,1.47323,24400000.0
2005-08-22 01:27:00,1.4732,1.4732,1.47289,1.47309,35400000.0
2005-08-22 01:28:00,1.47296,1.47313,1.47271,1.4731,56500000.0
2005-08-22 01:29:00,1.47308,1.47308,1.47293,1.47296,52200000.0
2005-08-22 01:30:00,1.47306,1.47306,1.47258,1.47293,38200000.0
2005-08-22 01:31:00,1.47286,1.47333,1.47286,1.47333,36600000.0
2005-08-22 01:32:00,1.47332,1.47352,1.47322,1.4733,42900000.0
2005-08-22 01:33:00,1.47333,1.47343,1.47323,1.4734,27200000.0
2005-08-22 01:34:00,1.4733,1.47357,1.47296,1.47344,33000000.0
2005-08-22 01:35:00,1.4734,1.47352,1.47314,1.47314,65800000.0
2005-08-22 01:36:00,1.47335,1.47341,1.47324,1.47324,26000000.0
2005-08-22 01:37:00,1.47335,1.47335,1.47288,1.47319,33200000.0
2005-08-22 01:38:00,1.47315,1.47333,1.47308,1.47333,35000000.0
2005-08-22 01:39:00,1.47335,1.4736,1.47309,1.47337,49200000.0
2005-08-22 01:40:00,1.47331,1.4734,1.47325,1.47325,29800000.0
2005-08-22 01:41:00,1.47322,1.47339,1.47311,1.47314,60200000.0
2005-08-22 01:42:00,1.47322,1.47322,1.47282,1.4731,36800000.0
2005-08-22 01:43:00,1.47333,1.47346,1.47289,1.47335,34300000.0
2005-08-22 01:44:00,1.47344,1.47352,1.47318,1.47346,32800000.0
2005-08-22 01:45:00,1.47356,1.47371,1.47348,1.47353,42200000.0
2005-08-22 01:46:00,1.47345,1.47362,1.47332,1.47344,35400000.0
2005-08-22 01:47:00,1.47348,1.47366,1.47338,1.47342,29400000.0
2005-08-22 01:48:00,1.47355,1.47359,1.47313,1.47313,45100000.0
2005-08-22 01:49:00,1.4734,1.47356,1.4729,1.47332,37600000.0
2005-08-22 01:50:00,1.47326,1.47342,1.4729,1.47342,32600000.0
2005-08-22 01:51:00,1.47355,1.47369,1.4735,1.47368,30100000.0
2005-08-22 01:52:00,1.47387,1.47387,1.47354,1.47354,34200000.0
2005-08-22 01:53:00,1.4737,1.4737,1.47356,1.47356,56300000.0
2005-08-22 01:54:00,1.47354,1.47366,1.4735,1.4736,41000000.0
2005-08-22 01:55:00,1.47358,1.47372,1.4735,1.47365,32600000.0
2005-08-22 01:56:00,1.47383,1.47403,1.47372,1.47377,41600000.0
2005-08-22 01:57:00,1.47393,1.47412,1.47383,1.47407,28000000.0
2005-08-22 01:58:00,1.47416,1.47416,1.47371,1.47371,23400000.0
2005-08-22 01:59:00,1.47399,1.4742,1.47399,1.4742,46200000.0
2005-08-22 02:00:00,1.47404,1.47425,1.47372,1.47372,33500000.0
2005-08-22 02:01:00,1.47352,1.474,1.47352,1.47384,51200000.0
2005-08-22 02:02:00,1.4738,1.47426,1.47379,1.47422,92700000.0
2005-08-22 02:03:00,1.47438,1.47455,1.47431,1.47434,81500000.0
2005-08-22 02:04:00,1.47429,1.47446,1.47424,1.47424,52800000.0
2005-08-22 02:05:00,1.47441,1.47445,1.47424,1.47424,74800000.0
2005-08-22 02:06:00,1.47447,1.47448,1.47409,1.47441,73100000.0
2005-08-22 02:07:00,1.47435,1.47435,1.47388,1.47417,217200000.0
2005-08-22 02:08:00,1.47447,1.4745,1.47445,1.4745,46800000.0
2005-08-22 02:09:00,1.47443,1.47446,1.47399,1.47426,230300001.0
2005-08-22 02:10:00,1.47404,1.47438,1.47389,1.47389,126400000.0
2005-08-22 02:11:00,1.47388,1.47395,1.47387,1.47395,32200000.0
2005-08-22 02:12:00,1.47395,1.47403,1.47392,1.47403,56400000.0
2005-08-22 02:13:00,1.47393,1.47409,1.47393,1.47396,39000000.0
2005-08-22 02:14:00,1.47407,1.47417,1.47382,1.47417,124800000.0
2005-08-22 02:15:00,1.47411,1.47427,1.47401,1.47415,245500001.0
2005-08-22 02:16:00,1.47466,1.47477,1.47453,1.47458,67900000.0
2005-08-22 02:17:00,1.47432,1.47476,1.4741,1.47439,184300000.0
2005-08-22 02:18:00,1.4747,1.47519,1.4745,1.4748,36300000.0
2005-08-22 02:19:00,1.47481,1.47488,1.47443,1.47443,60600000.0
2005-08-22 02:20:00,1.47449,1.47468,1.47441,1.47459,41800000.0
2005-08-22 02:21:00,1.47438,1.47461,1.47431,1.47461,49000000.0
2005-08-22 02:22:00,1.47429,1.47431,1.47423,1.47426,26200000.0
2005-08-22 02:23:00,1.47444,1.4747,1.47444,1.47454,33400000.0
2005-08-22 02:24:00,1.47438,1.47456,1.47431,1.47454,29200000.0
2005-08-22 02:25:00,1.47454,1.47469,1.47435,1.47446,103800000.0
2005-08-22 02:26:00,1.4744,1.47492,1.47436,1.47485,82400000.0
2005-08-22 02:27:00,1.47491,1.47498,1.47481,1.47481,85200002.0
2005-08-22 02:28:00,1.47445,1.47467,1.47434,1.47448,62500000.0
2005-08-22 02:29:00,1.4747,1.47478,1.47446,1.47465,69400000.0
2005-08-22 02:30:00,1.47483,1.47489,1.47468,1.47475,45000000.0
2005-08-22 02:31:00,1.47447,1.47447,1.4743,1.4743,56800000.0
2005-08-22 02:32:00,1.47448,1.47448,1.47423,1.47424,40400000.0
2005-08-22 02:33:00,1.47412,1.47412,1.47392,1.47393,221800001.0
2005-08-22 02:34:00,1.4743,1.47441,1.47424,1.47426,41200000.0
2005-08-22 02:35:00,1.47437,1.47463,1.47401,1.47407,76200000.0
2005-08-22 02:36:00,1.4743,1.47444,1.47427,1.47439,44900000.0
2005-08-22 02:37:00,1.47422,1.47452,1.47422,1.47442,79900000.0
2005-08-22 02:38:00,1.47443,1.4745,1.47439,1.47449,44400000.0
2005-08-22 02:39:00,1.47464,1.47464,1.47441,1.47458,28200000.0
2005-08-22 02:40:00,1.47473,1.47487,1.47466,1.47472,24200000.0
2005-08-22 02:41:00,1.4747,1.47492,1.4747,1.4748,30400000.0
2005-08-22 02:42:00,1.47487,1.47487,1.4748,1.47483,41600001.0
2005-08-22 02:43:00,1.47456,1.47475,1.47451,1.47475,42800000.0
2005-08-22 02:44:00,1.47488,1.47492,1.47462,1.4748,31600000.0
2005-08-22 02:45:00,1.47439,1.47457,1.47421,1.47425,42100000.0
2005-08-22 02:46:00,1.47416,1.47423,1.47401,1.47406,182500000.0
2005-08-22 02:47:00,1.47464,1.47483,1.47419,1.47457,226300001.0
2005-08-22 02:48:00,1.47459,1.47459,1.47435,1.47451,99800000.0
2005-08-22 02:49:00,1.47452,1.47472,1.47431,1.47431,73100000.0
2005-08-22 02:50:00,1.47445,1.47487,1.47419,1.47487,106900000.0
2005-08-22 02:51:00,1.47439,1.47445,1.4742,1.47434,71900000.0
2005-08-22 02:52:00,1.47474,1.47474,1.47449,1.47458,24400000.0
2005-08-22 02:53:00,1.47461,1.47461,1.4742,1.47456,47400001.0
2005-08-22 02:54:00,1.47488,1.47509,1.47486,1.47489,37200000.0
2005-08-22 02:55:00,1.47494,1.4751,1.47463,1.47471,46700000.0
2005-08-22 02:56:00,1.47465,1.47473,1.47465,1.47473,66800000.0
2005-08-22 02:57:00,1.4748,1.47487,1.47478,1.47479,49200001.0
2005-08-22 02:58:00,1.47474,1.47474,1.47456,1.4746,58400000.0
2005-08-22 02:59:00,1.4747,1.4748,1.47459,1.47471,74300000.0
2005-08-22 03:00:00,1.47462,1.47478,1.47456,1.47475,133300000.0
2005-08-22 03:01:00,1.47478,1.4748,1.4747,1.47475,42800000.0
2005-08-22 03:02:00,1.4748,1.47484,1.47471,1.47475,48200000.0
2005-08-22 03:03:00,1.47473,1.47473,1.47448,1.47448,42400000.0
2005-08-22 03:04:00,1.47445,1.47513,1.47445,1.47477,49700000.0
2005-08-22 03:05:00,1.47471,1.47471,1.47453,1.47456,45000000.0
2005-08-22 03:06:00,1.47458,1.47471,1.47456,1.4747,57000000.0
2005-08-22 03:07:00,1.47462,1.475,1.4744,1.475,78800000.0
2005-08-22 03:08:00,1.47499,1.47499,1.47442,1.47446,55100000.0
2005-08-22 03:09:00,1.47479,1.47507,1.47454,1.47484,30800000.0
2005-08-22 03:10:00,1.47428,1.47476,1.47428,1.47476,26200000.0
2005-08-22 03:11:00,1.47436,1.4745,1.47436,1.4745,28400000.0
2005-08-22 03:12:00,1.4748,1.47502,1.47455,1.47483,32800000.0
2005-08-22 03:13:00,1.47457,1.47501,1.47457,1.47478,43400000.0
2005-08-22 03:14:00,1.47478,1.4749,1.47451,1.4748,64400000.0
2005-08-22 03:15:00,1.47446,1.47489,1.47446,1.47471,39100000.0
2005-08-22 03:16:00,1.47458,1.47476,1.47434,1.47475,27800000.0
2005-08-22 03:17:00,1.4747,1.4748,1.47416,1.47475,44000000.0
2005-08-22 03:18:00,1.47476,1.47492,1.47449,1.47492,39800000.0
2005-08-22 03:19:00,1.47491,1.47505,1.47467,1.47505,32700000.0
2005-08-22 03:20:00,1.47462,1.47508,1.47462,1.47508,75200001.0
2005-08-22 03:21:00,1.47475,1.47475,1.4747,1.47472,40400000.0
2005-08-22 03:22:00,1.47469,1.47469,1.47455,1.47457,57300000.0
2005-08-22 03:23:00,1.47464,1.4748,1.47463,1.47479,61100000.0
2005-08-22 03:24:00,1.4749,1.47504,1.4749,1.47498,72600000.0
2005-08-22 03:25:00,1.47529,1.47529,1.47469,1.47476,17000000.0
2005-08-22 03:26:00,1.47458,1.47476,1.47458,1.47476,111400000.0
2005-08-22 03:27:00,1.47473,1.47477,1.4746,1.47475,116600000.0
2005-08-22 03:28:00,1.47471,1.47471,1.47459,1.47462,51800000.0
2005-08-22 03:29:00,1.47463,1.47473,1.47461,1.47465,33000000.0
2005-08-22 03:30:00,1.47467,1.47477,1.47453,1.47477,69600000.0
2005-08-22 03:31:00,1.47477,1.47508,1.47477,1.47508,33300000.0
2005-08-22 03:32:00,1.475,1.47517,1.4749,1.4749,26000000.0
2005-08-22 03:33:00,1.47469,1.47489,1.47458,1.47458,40000000.0
2005-08-22 03:34:00,1.47475,1.47507,1.47455,1.47471,32600000.0
2005-08-22 03:35:00,1.47478,1.47481,1.4746,1.47466,78700000.0
2005-08-22 03:36:00,1.47475,1.47504,1.47462,1.47491,46000000.0
2005-08-22 03:37:00,1.4749,1.4749,1.47451,1.47489,30000000.0
2005-08-22 03:38:00,1.47498,1.47508,1.47478,1.47496,28600000.0
2005-08-22 03:39:00,1.47471,1.47474,1.47455,1.47464,76600000.0
2005-08-22 03:40:00,1.47465,1.4752,1.47463,1.47505,110900000.0
2005-08-22 03:41:00,1.47498,1.4751,1.47497,1.47507,90100001.0
2005-08-22 03:42:00,1.47503,1.47513,1.475,1.4751,88900000.0
2005-08-22 03:43:00,1.47497,1.47514,1.47497,1.47514,29400000.0
2005-08-22 03:44:00,1.47493,1.47511,1.47477,1.47509,32600000.0
2005-08-22 03:45:00,1.47523,1.4755,1.47513,1.4755,44600000.0
2005-08-22 03:46:00,1.47518,1.47526,1.4751,1.47511,28800000.0
2005-08-22 03:47:00,1.47509,1.47511,1.4749,1.4749,38600000.0
2005-08-22 03:48:00,1.47527,1.47548,1.47514,1.47529,47000001.0
2005-08-22 03:49:00,1.47537,1.47537,1.47498,1.47499,31400000.0
2005-08-22 03:50:00,1.4753,1.4757,1.4752,1.47527,110200000.0
2005-08-22 03:51:00,1.47552,1.47552,1.47533,1.47533,54700001.0
2005-08-22 03:52:00,1.47527,1.47527,1.47485,1.47497,101700000.0
2005-08-22 03:53:00,1.47496,1.47511,1.47486,1.47501,55200000.0
2005-08-22 03:54:00,1.47513,1.4757,1.47513,1.47532,44600000.0
2005-08-22 03:55:00,1.47549,1.47554,1.47523,1.47554,36200000.0
2005-08-22 03:56:00,1.47547,1.47569,1.47547,1.47555,23400000.0
2005-08-22 03:57:00,1.47496,1.47523,1.47492,1.47492,140600000.0
2005-08-22 03:58:00,1.47504,1.47591,1.47498,1.47499,224400001.0
2005-08-22 03:59:00,1.47531,1.47571,1.47531,1.47571,140700000.0
2005-08-22 04:00:00,1.47572,1.47579,1.47551,1.47552,68000000.0
2005-08-22 04:01:00,1.47549,1.47574,1.47537,1.47572,116600000.0
2005-08-22 04:02:00,1.47567,1.47579,1.4754,1.4754,144000000.0
2005-08-22 04:03:00,1.4755,1.4755,1.47527,1.4755,107600000.0
2005-08-22 04:04:00,1.47534,1.4754,1.47527,1.47534,120600000.0
2005-08-22 04:05:00,1.47531,1.47612,1.47531,1.4758,160600000.0
2005-08-22 04:06:00,1.47526,1.47571,1.47526,1.47537,112400000.0
2005-08-22 04:07:00,1.47535,1.47535,1.47503,1.47504,156500001.0
2005-08-22 04:08:00,1.47508,1.47546,1.47508,1.47533,34900000.0
2005-08-22 04:09:00,1.47543,1.47543,1.47514,1.47538,45800000.0
2005-08-22 04:10:00,1.47532,1.47541,1.47512,1.47523,77000000.0
2005-08-22 04:11:00,1.47547,1.47581,1.47535,1.47543,54400000.0
2005-08-22 04:12:00,1.47532,1.47533,1.47525,1.47525,68200000.0
2005-08-22 04:13:00,1.47521,1.47538,1.47518,1.4752,85200001.0
2005-08-22 04:14:00,1.47523,1.4754,1.4752,1.4754,67600000.0
2005-08-22 04:15:00,1.47533,1.47558,1.47526,1.4755,99100000.0
2005-08-22 04:16:00,1.47541,1.47549,1.47515,1.4753,92600000.0
2005-08-22 04:17:00,1.4753,1.4753,1.47485,1.47514,49600000.0
2005-08-22 04:18:00,1.47513,1.47533,1.47504,1.47507,112100000.0
2005-08-22 04:19:00,1.47506,1.47518,1.47504,1.47518,59400000.0
2005-08-22 04:20:00,1.47516,1.47531,1.47506,1.47506,197200001.0
2005-08-22 04:21:00,1.47504,1.47512,1.47497,1.47497,40600000.0
2005-08-22 04:22:00,1.47502,1.47532,1.47482,1.47519,35000000.0
2005-08-22 04:23:00,1.47469,1.47474,1.47469,1.47469,35200000.0
2005-08-22 04:24:00,1.47484,1.47492,1.47482,1.47487,156700000.0
2005-08-22 04:25:00,1.47486,1.47552,1.47485,1.47502,205400001.0
2005-08-22 04:26:00,1.47509,1.47519,1.47501,1.47504,136300000.0
2005-08-22 04:27:00,1.47493,1.47519,1.47493,1.47516,53600000.0
2005-08-22 04:28:00,1.47506,1.47543,1.47506,1.4752,53800000.0
2005-08-22 04:29:00,1.47519,1.4755,1.47501,1.47529,88400000.0
2005-08-22 04:30:00,1.47469,1.47533,1.47469,1.4748,68800000.0
2005-08-22 04:31:00,1.47469,1.47494,1.4746,1.47489,33000000.0
2005-08-22 04:32:00,1.47506,1.47511,1.47484,1.47511,40000000.0
2005-08-22 04:33:00,1.47513,1.47519,1.475,1.47511,53900000.0
2005-08-22 04:34:00,1.47516,1.47528,1.47473,1.47473,39800000.0
2005-08-22 04:35:00,1.4739,1.47425,1.47386,1.47408,74200000.0
2005-08-22 04:36:00,1.47443,1.47466,1.47392,1.47464,155800000.0
2005-08-22 04:37:00,1.4747,1.47489,1.47438,1.4745,126200001.0
2005-08-22 04:38:00,1.47444,1.47444,1.47415,1.47415,46500000.0
2005-08-22 04:39:00,1.47398,1.47419,1.47398,1.47399,58800001.0
2005-08-22 04:40:00,1.47393,1.47452,1.47393,1.47452,24400000.0
2005-08-22 04:41:00,1.47435,1.47477,1.47435,1.47461,56800000.0
2005-08-22 04:42:00,1.47439,1.47451,1.47431,1.47431,53800000.0
2005-08-22 04:43:00,1.47422,1.47422,1.47411,1.47411,76400000.0
2005-08-22 04:44:00,1.47409,1.47442,1.47409,1.47437,39200000.0
2005-08-22 04:45:00,1.47427,1.47432,1.47381,1.4742,44200000.0
2005-08-22 04:46:00,1.47408,1.47418,1.47408,1.4741,40800000.0
2005-08-22 04:47:00,1.47408,1.47462,1.47408,1.47462,76500000.0
2005-08-22 04:48:00,1.4744,1.47465,1.4744,1.47451,39000000.0
2005-08-22 04:49:00,1.47438,1.47448,1.47408,1.47408,68200000.0
2005-08-22 04:50:00,1.4745,1.47465,1.4743,1.47465,37000000.0
2005-08-22 04:51:00,1.4744,1.4744,1.47425,1.47425,22000000.0
2005-08-22 04:52:00,1.47413,1.47471,1.47413,1.47434,54600000.0
2005-08-22 04:53:00,1.47426,1.47434,1.47402,1.47402,95000002.0
2005-08-22 04:54:00,1.47384,1.4742,1.47384,1.47393,52600001.0
2005-08-22 04:55:00,1.47419,1.47419,1.47384,1.47417,30200000.0
2005-08-22 04:56:00,1.47381,1.4741,1.4737,1.4737,59800001.0
2005-08-22 04:57:00,1.47396,1.4744,1.47396,1.47406,44600000.0
2005-08-22 04:58:00,1.47396,1.47438,1.47396,1.47426,50800000.0
2005-08-22 04:59:00,1.47397,1.47441,1.47397,1.47399,160600000.0
2005-08-22 05:00:00,1.47445,1.47445,1.47429,1.47435,42800000.0
2005-08-22 05:01:00,1.47433,1.47458,1.47433,1.47458,37800000.0
2005-08-22 05:02:00,1.4745,1.47469,1.47437,1.47469,24200000.0
2005-08-22 05:03:00,1.47452,1.47477,1.47447,1.47454,152800000.0
2005-08-22 05:04:00,1.47463,1.47467,1.47455,1.47467,206400000.0
2005-08-22 05:05:00,1.47494,1.47497,1.47484,1.47491,179000000.0
2005-08-22 05:06:00,1.47499,1.47516,1.47479,1.47509,158400000.0
2005-08-22 05:07:00,1.47502,1.47542,1.47499,1.47513,299400002.0
2005-08-22 05:08:00,1.47524,1.47548,1.47516,1.47521,318200000.0
2005-08-22 05:09:00,1.47523,1.47547,1.47513,1.47523,207300000.0
2005-08-22 05:10:00,1.47531,1.47548,1.47522,1.4753,250300000.0
2005-08-22 05:11:00,1.47516,1.47518,1.475,1.47502,159600000.0
2005-08-22 05:12:00,1.47503,1.47515,1.47502,1.47506,129200000.0
2005-08-22 05:13:00,1.47512,1.47535,1.47507,1.47511,184000000.0
2005-08-22 05:14:00,1.47511,1.4755,1.47511,1.47532,195400000.0
2005-08-22 05:15:00,1.47544,1.47544,1.4752,1.4752,27600000.0
2005-08-22 05:16:00,1.47513,1.4752,1.47495,1.47499,172600000.0
2005-08-22 05:17:00,1.47516,1.47531,1.47501,1.47531,149200001.0
2005-08-22 05:18:00,1.47525,1.47525,1.47488,1.47516,229000000.0
2005-08-22 05:19:00,1.47484,1.47489,1.47443,1.47443,284900001.0
2005-08-22 05:20:00,1.47441,1.4746,1.47437,1.47454,288800001.0
2005-08-22 05:21:00,1.4746,1.4751,1.47457,1.47478,296100001.0
2005-08-22 05:22:00,1.47474,1.47474,1.47447,1.47447,194800000.0
2005-08-22 05:23:00,1.47446,1.47477,1.47446,1.47468,108200000.0
2005-08-22 05:24:00,1.47454,1.47472,1.47453,1.4747,168700000.0
2005-08-22 05:25:00,1.47486,1.47506,1.47456,1.47464,232500000.0
2005-08-22 05:26:00,1.47474,1.47474,1.47462,1.47466,124600000.0
2005-08-22 05:27:00,1.47498,1.47498,1.47461,1.47486,230700002.0
2005-08-22 05:28:00,1.47484,1.47496,1.47465,1.47486,235600000.0
2005-08-22 05:29:00,1.47483,1.47503,1.47472,1.47482,241900001.0
2005-08-22 05:30:00,1.4748,1.47504,1.47467,1.47472,193200001.0
2005-08-22 05:31:00,1.47476,1.47506,1.47473,1.47481,58800000.0
2005-08-22 05:32:00,1.47493,1.47509,1.47485,1.47491,131900000.0
2005-08-22 05:33:00,1.47467,1.47472,1.47446,1.47449,184700000.0
2005-08-22 05:34:00,1.47443,1.4747,1.47435,1.47437,204200001.0
2005-08-22 05:35:00,1.47456,1.47461,1.47447,1.4745,27800000.0
2005-08-22 05:36:00,1.47426,1.47449,1.47426,1.47438,199800001.0
2005-08-22 05:37:00,1.47442,1.47461,1.47439,1.47449,187100000.0
2005-08-22 05:38:00,1.47457,1.47478,1.47457,1.47465,147400000.0
2005-08-22 05:39:00,1.47463,1.47484,1.47462,1.47481,128500000.0
2005-08-22 05:40:00,1.47468,1.475,1.4746,1.47474,206700000.0
2005-08-22 05:41:00,1.47464,1.47488,1.47457,1.47468,91700000.0
2005-08-22 05:42:00,1.47471,1.47471,1.47442,1.47455,191900002.0
2005-08-22 05:43:00,1.47462,1.47586,1.47462,1.47525,83900000.0
2005-08-22 05:44:00,1.47537,1.47567,1.47535,1.47546,119400000.0
2005-08-22 05:45:00,1.47559,1.47584,1.47553,1.47569,138900001.0
2005-08-22 05:46:00,1.47577,1.4759,1.47568,1.4759,176200000.0
2005-08-22 05:47:00,1.47594,1.47599,1.47579,1.47596,210900001.0
2005-08-22 05:48:00,1.47579,1.47604,1.47574,1.47589,243600000.0
2005-08-22 05:49:00,1.4757,1.4757,1.47511,1.47511,228500001.0
2005-08-22 05:50:00,1.47509,1.47557,1.47509,1.4752,274000001.0
2005-08-22 05:51:00,1.47526,1.47543,1.47511,1.47511,168800001.0
2005-08-22 05:52:00,1.475,1.47516,1.47483,1.47516,158300000.0
2005-08-22 05:53:00,1.47512,1.47574,1.47512,1.47551,88100000.0
2005-08-22 05:54:00,1.47537,1.4755,1.47509,1.47519,216600001.0
2005-08-22 05:55:00,1.47515,1.4752,1.47493,1.475,212200001.0
2005-08-22 05:56:00,1.47506,1.47538,1.47506,1.47517,100700000.0
2005-08-22 05:57:00,1.47519,1.47527,1.4751,1.47519,186400000.0
2005-08-22 05:58:00,1.47518,1.47529,1.47503,1.47514,147600002.0
2005-08-22 05:59:00,1.47529,1.47529,1.47511,1.47514,90700000.0
2005-08-22 06:00:00,1.47527,1.47527,1.4747,1.47515,224400000.0
2005-08-22 06:01:00,1.47544,1.47557,1.4754,1.47548,148300000.0
2005-08-22 06:02:00,1.47548,1.47565,1.47545,1.47552,287500001.0
2005-08-22 06:03:00,1.47557,1.47558,1.47542,1.47547,37400000.0
2005-08-22 06:04:00,1.47533,1.47571,1.47533,1.47544,151500000.0
2005-08-22 06:05:00,1.47541,1.47557,1.4753,1.4753,439800001.0
2005-08-22 06:06:00,1.47564,1.47581,1.47559,1.47574,68800000.0
2005-08-22 06:07:00,1.47558,1.47567,1.4754,1.47563,376200001.0
2005-08-22 06:08:00,1.47545,1.47565,1.47536,1.47562,515700000.0
2005-08-22 06:09:00,1.47557,1.47612,1.47557,1.47563,400900001.0
2005-08-22 06:10:00,1.47572,1.47607,1.47572,1.47588,284300001.0
2005-08-22 06:11:00,1.47576,1.47609,1.47576,1.47603,475600001.0
2005-08-22 06:12:00,1.47603,1.47628,1.47599,1.47625,288400001.0
2005-08-22 06:13:00,1.47609,1.47626,1.4758,1.47587,374600002.0
2005-08-22 06:14:00,1.476,1.476,1.47567,1.47586,332900000.0
2005-08-22 06:15:00,1.47585,1.47585,1.47568,1.4758,174800000.0
2005-08-22 06:16:00,1.47594,1.47601,1.47583,1.47601,200800000.0
2005-08-22 06:17:00,1.47581,1.47596,1.47581,1.47581,179800002.0
2005-08-22 06:18:00,1.47585,1.47609,1.47585,1.47592,231200000.0
2005-08-22 06:19:00,1.47593,1.47612,1.47593,1.476,157200001.0
2005-08-22 06:20:00,1.476,1.47613,1.47581,1.47585,365900001.0
2005-08-22 06:21:00,1.4759,1.4759,1.47555,1.47573,238500000.0
2005-08-22 06:22:00,1.47557,1.4757,1.47538,1.47538,277600001.0
2005-08-22 06:23:00,1.47534,1.47567,1.47534,1.47567,279200003.0
2005-08-22 06:24:00,1.47568,1.47589,1.47558,1.47563,295500000.0
2005-08-22 06:25:00,1.4756,1.47572,1.47557,1.4757,272400001.0
2005-08-22 06:26:00,1.47565,1.47577,1.47557,1.47573,348900000.0
2005-08-22 06:27:00,1.47571,1.47581,1.47567,1.47581,278900000.0
2005-08-22 06:28:00,1.47582,1.47586,1.4756,1.47563,343200000.0
2005-08-22 06:29:00,1.47562,1.47584,1.4756,1.47574,116400001.0
2005-08-22 06:30:00,1.47571,1.47591,1.47564,1.47565,251300002.0
2005-08-22 06:31:00,1.47547,1.47547,1.4745,1.47544,165300000.0
2005-08-22 06:32:00,1.4756,1.47566,1.47556,1.4756,164200000.0
2005-08-22 06:33:00,1.47563,1.4758,1.4756,1.47563,255700001.0
2005-08-22 06:34:00,1.47567,1.47582,1.47559,1.47579,225300000.0
2005-08-22 06:35:00,1.47565,1.47583,1.47557,1.47558,143800000.0
2005-08-22 06:36:00,1.47561,1.47582,1.47561,1.47574,71300000.0
2005-08-22 06:37:00,1.47574,1.47579,1.47562,1.47578,221700000.0
2005-08-22 06:38:00,1.47591,1.47609,1.47581,1.47583,153800002.0
2005-08-22 06:39:00,1.47585,1.47586,1.47569,1.47586,43200000.0
2005-08-22 06:40:00,1.47592,1.47613,1.47589,1.47613,137300000.0
2005-08-22 06:41:00,1.47616,1.47622,1.47607,1.47613,154200000.0
2005-08-22 06:42:00,1.47602,1.47616,1.47592,1.47603,300500001.0
2005-08-22 06:43:00,1.47606,1.47613,1.476,1.47602,121700000.0
2005-08-22 06:44:00,1.47601,1.47613,1.47589,1.47601,367100000.0
2005-08-22 06:45:00,1.47623,1.47633,1.47616,1.47628,239300001.0
2005-08-22 06:46:00,1.4762,1.47631,1.4761,1.47611,230800000.0
2005-08-22 06:47:00,1.47608,1.47616,1.47598,1.47611,261300001.0
2005-08-22 06:48:00,1.47592,1.47616,1.47592,1.47598,41200000.0
2005-08-22 06:49:00,1.47593,1.47621,1.47592,1.47603,247900000.0
2005-08-22 06:50:00,1.47611,1.47611,1.47577,1.47581,40200000.0
2005-08-22 06:51:00,1.47606,1.47606,1.47556,1.47584,36400000.0
2005-08-22 06:52:00,1.47565,1.47586,1.47525,1.47578,207400000.0
2005-08-22 06:53:00,1.47583,1.47603,1.47573,1.47589,241000000.0
2005-08-22 06:54:00,1.47583,1.47617,1.47579,1.47589,503000005.0
2005-08-22 06:55:00,1.47586,1.47594,1.47562,1.4758,334100000.0
2005-08-22 06:56:00,1.4759,1.4759,1.47562,1.47562,25100000.0
2005-08-22 06:57:00,1.47564,1.47565,1.47546,1.47559,90900000.0
2005-08-22 06:58:00,1.47551,1.47551,1.47531,1.47536,242800000.0
2005-08-22 06:59:00,1.47528,1.47552,1.47519,1.47521,310800000.0
2005-08-22 07:00:00,1.47543,1.47551,1.47531,1.47541,138800001.0
2005-08-22 07:01:00,1.47525,1.47542,1.47517,1.47531,283200000.0
2005-08-22 07:02:00,1.47525,1.47544,1.47519,1.47534,383600000.0
2005-08-22 07:03:00,1.47539,1.47561,1.47528,1.47538,154800002.0
2005-08-22 07:04:00,1.47535,1.4754,1.47515,1.47518,342700000.0
2005-08-22 07:05:00,1.47543,1.47568,1.47541,1.47562,102200001.0
2005-08-22 07:06:00,1.47567,1.47576,1.4755,1.47555,194500000.0
2005-08-22 07:07:00,1.47531,1.47547,1.47512,1.47537,209000000.0
2005-08-22 07:08:00,1.47532,1.47536,1.475,1.4752,277000001.0
2005-08-22 07:09:00,1.47515,1.47533,1.47513,1.47513,213900001.0
2005-08-22 07:10:00,1.47525,1.47528,1.47508,1.47511,459300001.0
2005-08-22 07:11:00,1.47511,1.47513,1.47499,1.47513,376700000.0
2005-08-22 07:12:00,1.47513,1.47531,1.47508,1.47518,268400001.0
2005-08-22 07:13:00,1.47514,1.47516,1.47498,1.47506,266100000.0
2005-08-22 07:14:00,1.47504,1.47511,1.47496,1.47501,504000001.0
2005-08-22 07:15:00,1.47518,1.47525,1.47488,1.47506,289000001.0
2005-08-22 07:16:00,1.47503,1.47514,1.47493,1.47502,212400000.0
2005-08-22 07:17:00,1.47496,1.47507,1.47482,1.47495,227900000.0
2005-08-22 07:18:00,1.47481,1.47492,1.47442,1.47459,437100000.0
2005-08-22 07:19:00,1.47466,1.47506,1.47466,1.47506,309100000.0
2005-08-22 07:20:00,1.47504,1.47528,1.47495,1.47495,438000001.0
2005-08-22 07:21:00,1.47484,1.47525,1.47484,1.47503,214500000.0
2005-08-22 07:22:00,1.47507,1.47525,1.4749,1.47503,352300001.0
2005-08-22 07:23:00,1.47509,1.47526,1.47496,1.47517,489100001.0
2005-08-22 07:24:00,1.47499,1.47512,1.47492,1.47495,277300000.0
2005-08-22 07:25:00,1.47508,1.47522,1.47495,1.4752,337300000.0
2005-08-22 07:26:00,1.4751,1.47521,1.47495,1.4751,308900003.0
2005-08-22 07:27:00,1.47513,1.47531,1.47501,1.47531,153000000.0
2005-08-22 07:28:00,1.47534,1.4755,1.47531,1.47532,208100001.0
2005-08-22 07:29:00,1.47519,1.47529,1.47495,1.47495,246700002.0
2005-08-22 07:30:00,1.47514,1.47534,1.47505,1.47513,543300000.0
2005-08-22 07:31:00,1.47499,1.47516,1.47493,1.4751,250100001.0
2005-08-22 07:32:00,1.47521,1.47531,1.47507,1.47522,516300004.0
2005-08-22 07:33:00,1.47515,1.47527,1.47495,1.47497,388800000.0
2005-08-22 07:34:00,1.47491,1.47511,1.47488,1.47493,277100000.0
2005-08-22 07:35:00,1.47498,1.47513,1.47488,1.47506,292400001.0
2005-08-22 07:36:00,1.4751,1.47521,1.47495,1.47517,361500000.0
2005-08-22 07:37:00,1.47521,1.47531,1.47501,1.47513,204200000.0
2005-08-22 07:38:00,1.47516,1.47534,1.47516,1.47529,23600000.0
2005-08-22 07:39:00,1.47522,1.47543,1.47517,1.47526,357600000.0
2005-08-22 07:40:00,1.47524,1.47536,1.47511,1.47519,361900000.0
2005-08-22 07:41:00,1.47516,1.47535,1.47507,1.47531,595000001.0
2005-08-22 07:42:00,1.47535,1.47536,1.47513,1.47523,263700000.0
2005-08-22 07:43:00,1.47523,1.47548,1.47523,1.47546,237000000.0
2005-08-22 07:44:00,1.47557,1.4761,1.47557,1.4756,421900002.0
2005-08-22 07:45:00,1.47562,1.47588,1.47557,1.47565,350200000.0
2005-08-22 07:46:00,1.47552,1.4756,1.47535,1.4754,472600003.0
2005-08-22 07:47:00,1.47553,1.47581,1.4754,1.47543,639600001.0
2005-08-22 07:48:00,1.47536,1.47559,1.47526,1.47528,734100000.0
2005-08-22 07:49:00,1.47538,1.47553,1.47524,1.47536,665500002.0
2005-08-22 07:50:00,1.4755,1.47565,1.47538,1.47548,602700000.0
2005-08-22 07:51:00,1.47564,1.47571,1.47542,1.47567,583000003.0
2005-08-22 07:52:00,1.4757,1.47586,1.47565,1.47583,460300001.0
2005-08-22 07:53:00,1.4757,1.47585,1.47548,1.47577,540500000.0
2005-08-22 07:54:00,1.47579,1.47603,1.47574,1.47592,427500000.0
2005-08-22 07:55:00,1.4759,1.47615,1.47589,1.47595,408300000.0
2005-08-22 07:56:00,1.47589,1.47607,1.4757,1.4758,675200000.0
2005-08-22 07:57:00,1.47585,1.47639,1.47585,1.47601,582200000.0
2005-08-22 07:58:00,1.47603,1.47627,1.47595,1.47595,620300000.0
2005-08-22 07:59:00,1.47612,1.47628,1.476,1.47607,439100001.0
2005-08-22 08:00:00,1.47611,1.47618,1.47588,1.47608,444200001.0
2005-08-22 08:01:00,1.47591,1.47625,1.47568,1.47568,462100002.0
2005-08-22 08:02:00,1.47558,1.47573,1.47552,1.47565,243000000.0
2005-08-22 08:03:00,1.47578,1.47593,1.4757,1.47575,490800001.0
2005-08-22 08:04:00,1.47567,1.47591,1.47564,1.47578,450800002.0
2005-08-22 08:05:00,1.47591,1.476,1.47574,1.47574,354200000.0
2005-08-22 08:06:00,1.47598,1.47604,1.47569,1.47594,659400000.0
2005-08-22 08:07:00,1.47588,1.47588,1.47547,1.4757,447600000.0
2005-08-22 08:08:00,1.47566,1.47575,1.47538,1.47565,369800000.0
2005-08-22 08:09:00,1.47568,1.47604,1.47566,1.47586,470400001.0
2005-08-22 08:10:00,1.47586,1.47601,1.47564,1.47584,599500002.0
2005-08-22 08:11:00,1.4758,1.47595,1.47562,1.47574,253400001.0
2005-08-22 08:12:00,1.47569,1.47584,1.47562,1.47583,371800000.0
2005-08-22 08:13:00,1.47592,1.47623,1.47592,1.47623,219800001.0
2005-08-22 08:14:00,1.47636,1.47674,1.47636,1.47668,70000000.0
2005-08-22 08:15:00,1.47661,1.4768,1.47644,1.47649,239700001.0
2005-08-22 08:16:00,1.47647,1.47657,1.47623,1.47637,258000000.0
2005-08-22 08:17:00,1.4765,1.47659,1.47634,1.47635,284500001.0
2005-08-22 08:18:00,1.47636,1.47662,1.47634,1.4765,190300000.0
2005-08-22 08:19:00,1.47648,1.47671,1.47645,1.47669,329900001.0
2005-08-22 08:20:00,1.47668,1.47668,1.47647,1.4765,281200000.0
2005-08-22 08:21:00,1.47646,1.47667,1.47625,1.47627,498300000.0
2005-08-22 08:22:00,1.4762,1.47633,1.47616,1.4763,358300002.0
2005-08-22 08:23:00,1.47626,1.47634,1.47609,1.4761,263700001.0
2005-08-22 08:24:00,1.4761,1.47637,1.47599,1.47605,489300001.0
2005-08-22 08:25:00,1.47606,1.47619,1.47596,1.47596,546000001.0
2005-08-22 08:26:00,1.47598,1.47641,1.47598,1.47618,314600000.0
2005-08-22 08:27:00,1.47613,1.47639,1.47607,1.47626,378800000.0
2005-08-22 08:28:00,1.47604,1.47607,1.47554,1.47554,540600000.0
2005-08-22 08:29:00,1.47554,1.47582,1.47554,1.47577,419700000.0
2005-08-22 08:30:00,1.47581,1.4762,1.47577,1.47577,448900000.0
2005-08-22 08:31:00,1.4757,1.4757,1.47542,1.47544,324100003.0
2005-08-22 08:32:00,1.47511,1.47511,1.47457,1.47469,304200000.0
2005-08-22 08:33:00,1.47427,1.47439,1.47404,1.47427,201900001.0
2005-08-22 08:34:00,1.47456,1.47476,1.47438,1.47448,576800002.0
2005-08-22 08:35:00,1.47455,1.47493,1.47455,1.47493,508100001.0
2005-08-22 08:36:00,1.47476,1.47521,1.47472,1.47519,395500000.0
2005-08-22 08:37:00,1.47515,1.47541,1.47497,1.47541,331900000.0
2005-08-22 08:38:00,1.47544,1.47559,1.47532,1.47546,362500000.0
2005-08-22 08:39:00,1.47552,1.47559,1.4753,1.47537,553400002.0
2005-08-22 08:40:00,1.47541,1.47574,1.47539,1.4755,351800000.0
2005-08-22 08:41:00,1.47573,1.47601,1.47558,1.47588,533000005.0
2005-08-22 08:42:00,1.476,1.47629,1.47594,1.47599,467100000.0
2005-08-22 08:43:00,1.47624,1.47645,1.47607,1.47607,309700001.0
2005-08-22 08:44:00,1.476,1.476,1.47564,1.47574,419500000.0
2005-08-22 08:45:00,1.47583,1.47599,1.47554,1.47575,619600001.0
2005-08-22 08:46:00,1.47588,1.47626,1.4758,1.47592,722000000.0
2005-08-22 08:47:00,1.47584,1.47608,1.47576,1.47608,523400000.0
2005-08-22 08:48:00,1.47597,1.47632,1.4759,1.4762,369200000.0
2005-08-22 08:49:00,1.47623,1.47634,1.47569,1.47623,489200001.0
2005-08-22 08:50:00,1.47575,1.47642,1.47553,1.47565,454700000.0
2005-08-22 08:51:00,1.47564,1.47644,1.47564,1.47583,534600001.0
2005-08-22 08:52:00,1.47613,1.47675,1.47613,1.47675,625400001.0
2005-08-22 08:53:00,1.47674,1.47674,1.47632,1.47635,447100000.0
2005-08-22 08:54:00,1.4764,1.47658,1.47626,1.47644,675900001.0
2005-08-22 08:55:00,1.47648,1.4767,1.47633,1.4766,609700001.0
2005-08-22 08:56:00,1.47654,1.47676,1.47624,1.47632,506500000.0
2005-08-22 08:57:00,1.47636,1.47662,1.47616,1.47637,475900000.0
2005-08-22 08:58:00,1.47641,1.47674,1.47633,1.47652,541600005.0
2005-08-22 08:59:00,1.4765,1.47669,1.47645,1.4765,311000001.0
2005-08-22 09:00:00,1.4766,1.4768,1.47642,1.47669,446800001.0
2005-08-22 09:01:00,1.47658,1.47669,1.47637,1.4764,380100002.0
2005-08-22 09:02:00,1.47642,1.47659,1.47624,1.47629,751100000.0
2005-08-22 09:03:00,1.47639,1.47648,1.47619,1.47624,548200000.0
2005-08-22 09:04:00,1.47654,1.47677,1.47639,1.47652,648100000.0
2005-08-22 09:05:00,1.47655,1.47667,1.47623,1.47643,597200001.0
2005-08-22 09:06:00,1.47645,1.47681,1.47639,1.47667,527500001.0
2005-08-22 09:07:00,1.47664,1.47687,1.47663,1.47686,330200000.0
2005-08-22 09:08:00,1.4769,1.4769,1.47638,1.47654,214800000.0
2005-08-22 09:09:00,1.47653,1.47663,1.47621,1.47657,278800000.0
2005-08-22 09:10:00,1.47693,1.47693,1.4764,1.47666,343400001.0
2005-08-22 09:11:00,1.47688,1.47714,1.47666,1.47702,553700001.0
2005-08-22 09:12:00,1.47712,1.47742,1.47704,1.47723,503100002.0
2005-08-22 09:13:00,1.47746,1.47761,1.47735,1.47737,476800002.0
2005-08-22 09:14:00,1.47732,1.47752,1.47715,1.47734,261400000.0
2005-08-22 09:15:00,1.47747,1.47779,1.47731,1.47731,395400002.0
2005-08-22 09:16:00,1.47699,1.47715,1.47685,1.47685,487800000.0
2005-08-22 09:17:00,1.47679,1.47697,1.47647,1.47648,511400002.0
2005-08-22 09:18:00,1.47629,1.47631,1.47604,1.47605,194400000.0
2005-08-22 09:19:00,1.4762,1.4762,1.4757,1.4757,514800002.0
2005-08-22 09:20:00,1.47577,1.4764,1.47577,1.4761,237200001.0
2005-08-22 09:21:00,1.47635,1.47657,1.47627,1.4765,338300001.0
2005-08-22 09:22:00,1.47643,1.47655,1.47589,1.47589,325000002.0
2005-08-22 09:23:00,1.47614,1.47647,1.47595,1.47645,375100000.0
2005-08-22 09:24:00,1.47616,1.47616,1.47537,1.47564,349000000.0
2005-08-22 09:25:00,1.47541,1.47558,1.47537,1.47558,464800002.0
2005-08-22 09:26:00,1.47544,1.47569,1.47543,1.47557,607600000.0
2005-08-22 09:27:00,1.47547,1.47557,1.47526,1.47527,431200001.0
2005-08-22 09:28:00,1.47523,1.47538,1.47505,1.47508,480300001.0
2005-08-22 09:29:00,1.47505,1.47531,1.47484,1.47524,530000002.0
2005-08-22 09:30:00,1.47529,1.47561,1.47524,1.47541,717100000.0
2005-08-22 09:31:00,1.47528,1.47545,1.47504,1.47537,420600001.0
2005-08-22 09:32:00,1.47551,1.47558,1.47538,1.47555,375900000.0
2005-08-22 09:33:00,1.47559,1.47599,1.47559,1.47578,316100001.0
2005-08-22 09:34:00,1.47588,1.4761,1.47585,1.47591,422000001.0
2005-08-22 09:35:00,1.47588,1.47604,1.47584,1.47588,280900000.0
2005-08-22 09:36:00,1.47614,1.47623,1.47585,1.47609,382200001.0
2005-08-22 09:37:00,1.47615,1.47631,1.47602,1.47613,412500001.0
2005-08-22 09:38:00,1.47603,1.47661,1.47603,1.47632,430700001.0
2005-08-22 09:39:00,1.47636,1.47651,1.47611,1.47615,389300000.0
2005-08-22 09:40:00,1.47592,1.47612,1.47587,1.47592,393300001.0
2005-08-22 09:41:00,1.47586,1.476,1.47557,1.47578,500200002.0
2005-08-22 09:42:00,1.47585,1.47607,1.47574,1.47581,529800003.0
2005-08-22 09:43:00,1.47588,1.47607,1.47577,1.47599,283400000.0
2005-08-22 09:44:00,1.47596,1.47611,1.47584,1.47584,509800003.0
2005-08-22 09:45:00,1.476,1.47604,1.47583,1.47598,563300001.0
2005-08-22 09:46:00,1.47609,1.47634,1.47606,1.47613,304800000.0
2005-08-22 09:47:00,1.47584,1.47586,1.47562,1.47569,421600000.0
2005-08-22 09:48:00,1.47537,1.47537,1.47488,1.47488,379000000.0
2005-08-22 09:49:00,1.47477,1.47517,1.47472,1.47496,541900001.0
2005-08-22 09:50:00,1.47487,1.47502,1.4748,1.47496,513100003.0
2005-08-22 09:51:00,1.47502,1.47535,1.47502,1.47535,584400006.0
2005-08-22 09:52:00,1.47559,1.47589,1.47553,1.47569,516200003.0
2005-08-22 09:53:00,1.47569,1.47593,1.47566,1.4758,303500000.0
2005-08-22 09:54:00,1.4758,1.47616,1.47555,1.47555,572000000.0
2005-08-22 09:55:00,1.47527,1.47527,1.47477,1.47485,538500000.0
2005-08-22 09:56:00,1.47476,1.47495,1.47469,1.47474,357200001.0
2005-08-22 09:57:00,1.47474,1.47478,1.4745,1.47467,623800002.0
2005-08-22 09:58:00,1.47487,1.47488,1.47448,1.47448,756300000.0
2005-08-22 09:59:00,1.47449,1.47463,1.47409,1.47437,694100002.0
2005-08-22 10:00:00,1.47427,1.47435,1.47407,1.47407,213300000.0
2005-08-22 10:01:00,1.4742,1.47438,1.47383,1.47409,677500000.0
2005-08-22 10:02:00,1.47446,1.47454,1.47419,1.4743,590000001.0
2005-08-22 10:03:00,1.47435,1.47474,1.47435,1.47474,459400001.0
2005-08-22 10:04:00,1.47467,1.47467,1.47432,1.47455,420900001.0
2005-08-22 10:05:00,1.47421,1.47436,1.47406,1.47413,427000001.0
2005-08-22 10:06:00,1.47412,1.47442,1.47398,1.47442,547200000.0
2005-08-22 10:07:00,1.47433,1.47488,1.47428,1.47485,539600002.0
2005-08-22 10:08:00,1.47482,1.47507,1.47478,1.47486,479900000.0
2005-08-22 10:09:00,1.47518,1.47531,1.4749,1.47531,540200002.0
2005-08-22 10:10:00,1.47531,1.47548,1.47527,1.47544,347900000.0
2005-08-22 10:11:00,1.47558,1.47581,1.47546,1.47581,431500003.0
2005-08-22 10:12:00,1.47588,1.47597,1.47575,1.47581,432300001.0
2005-08-22 10:13:00,1.47591,1.47599,1.47563,1.47576,487900000.0
2005-08-22 10:14:00,1.47574,1.47582,1.47556,1.47567,544200000.0
2005-08-22 10:15:00,1.47581,1.47583,1.47562,1.47567,392600001.0
2005-08-22 10:16:00,1.47553,1.47563,1.47532,1.47563,389100000.0
2005-08-22 10:17:00,1.47556,1.47571,1.47523,1.47552,304700000.0
2005-08-22 10:18:00,1.47496,1.47514,1.47482,1.4749,427600002.0
2005-08-22 10:19:00,1.47486,1.47495,1.47479,1.47495,324700000.0
2005-08-22 10:20:00,1.47497,1.47512,1.47489,1.47497,516800000.0
2005-08-22 10:21:00,1.47506,1.47524,1.47499,1.47513,381200001.0
2005-08-22 10:22:00,1.47517,1.47538,1.47505,1.47514,334800001.0
2005-08-22 10:23:00,1.47503,1.47535,1.47499,1.47514,608200002.0
2005-08-22 10:24:00,1.4752,1.47521,1.47496,1.47504,443200002.0
2005-08-22 10:25:00,1.4752,1.4752,1.47488,1.47502,439800002.0
2005-08-22 10:26:00,1.47494,1.47503,1.47465,1.47485,541000001.0
2005-08-22 10:27:00,1.47485,1.47485,1.47464,1.47469,492400003.0
2005-08-22 10:28:00,1.47453,1.47462,1.47434,1.47458,713200001.0
2005-08-22 10:29:00,1.47457,1.47472,1.4744,1.47465,512400000.0
2005-08-22 10:30:00,1.47472,1.47476,1.47428,1.4746,612100001.0
2005-08-22 10:31:00,1.47453,1.47507,1.47452,1.47478,542000002.0
2005-08-22 10:32:00,1.47483,1.47528,1.47483,1.47497,477400002.0
2005-08-22 10:33:00,1.47528,1.47533,1.475,1.47531,463000000.0
2005-08-22 10:34:00,1.47554,1.47554,1.47511,1.47513,384500000.0
2005-08-22 10:35:00,1.47504,1.47518,1.475,1.475,421700000.0
2005-08-22 10:36:00,1.47501,1.47526,1.47488,1.47513,560400002.0
2005-08-22 10:37:00,1.47534,1.4754,1.4751,1.47534,523400003.0
2005-08-22 10:38:00,1.47528,1.4755,1.47511,1.47511,412100001.0
2005-08-22 10:39:00,1.47521,1.47543,1.47509,1.47543,428900001.0
2005-08-22 10:40:00,1.4754,1.47556,1.47526,1.47552,294500001.0
2005-08-22 10:41:00,1.47551,1.47551,1.47511,1.47522,670400004.0
2005-08-22 10:42:00,1.47519,1.47526,1.475,1.475,387500000.0
2005-08-22 10:43:00,1.47515,1.47515,1.47472,1.47472,391500001.0
2005-08-22 10:44:00,1.47474,1.47474,1.47405,1.47436,528600000.0
2005-08-22 10:45:00,1.47428,1.47437,1.47411,1.47434,485300001.0
2005-08-22 10:46:00,1.47434,1.47456,1.47425,1.47445,288800000.0
2005-08-22 10:47:00,1.47445,1.4745,1.47429,1.47431,411800001.0
2005-08-22 10:48:00,1.47441,1.47452,1.47428,1.47436,498100001.0
2005-08-22 10:49:00,1.47446,1.47473,1.47439,1.47458,333300001.0
2005-08-22 10:50:00,1.47467,1.47482,1.47447,1.4747,526400003.0
2005-08-22 10:51:00,1.47445,1.47477,1.47427,1.47436,457500001.0
2005-08-22 10:52:00,1.47426,1.47455,1.47421,1.47423,303700000.0
2005-08-22 10:53:00,1.47414,1.47434,1.47409,1.47424,394100002.0
2005-08-22 10:54:00,1.47444,1.47462,1.47435,1.47456,471800000.0
2005-08-22 10:55:00,1.47454,1.47459,1.47432,1.47447,400400000.0
2005-08-22 10:56:00,1.47456,1.4747,1.47444,1.4747,489300000.0
2005-08-22 10:57:00,1.47475,1.47475,1.47449,1.47462,403100001.0
2005-08-22 10:58:00,1.47458,1.47466,1.47425,1.47453,462300001.0
2005-08-22 10:59:00,1.47428,1.47478,1.47425,1.4743,777500002.0
2005-08-22 11:00:00,1.47431,1.47438,1.47411,1.47431,541100001.0
2005-08-22 11:01:00,1.4744,1.4748,1.4744,1.47462,555100003.0
2005-08-22 11:02:00,1.47452,1.47475,1.47446,1.47461,552700001.0
2005-08-22 11:03:00,1.47462,1.47484,1.4746,1.47472,219500000.0
2005-08-22 11:04:00,1.47486,1.47503,1.47466,1.47487,542900000.0
2005-08-22 11:05:00,1.47502,1.47528,1.47489,1.47504,525300000.0
2005-08-22 11:06:00,1.47502,1.47513,1.47482,1.47497,627200002.0
2005-08-22 11:07:00,1.4748,1.4748,1.47443,1.47443,316500003.0
2005-08-22 11:08:00,1.47437,1.47442,1.47419,1.47419,420200003.0
2005-08-22 11:09:00,1.47424,1.47451,1.47422,1.47435,347400000.0
2005-08-22 11:10:00,1.4744,1.47445,1.47415,1.47438,451700000.0
2005-08-22 11:11:00,1.47431,1.47457,1.47419,1.47438,504500000.0
2005-08-22 11:12:00,1.47417,1.47447,1.47417,1.47438,583300001.0
2005-08-22 11:13:00,1.47426,1.47439,1.47402,1.47436,376200001.0
2005-08-22 11:14:00,1.47407,1.47439,1.47364,1.47439,452900001.0
2005-08-22 11:15:00,1.47444,1.47444,1.47408,1.47409,431200000.0
2005-08-22 11:16:00,1.47403,1.47459,1.47403,1.47456,437900001.0
2005-08-22 11:17:00,1.47453,1.47469,1.47444,1.47456,437900002.0
2005-08-22 11:18:00,1.47445,1.47464,1.47421,1.47449,331800001.0
2005-08-22 11:19:00,1.47417,1.47447,1.47417,1.47438,389400002.0
2005-08-22 11:20:00,1.47449,1.47472,1.47431,1.47448,639900001.0
2005-08-22 11:21:00,1.47454,1.47454,1.47418,1.47438,580300002.0
2005-08-22 11:22:00,1.47407,1.47462,1.47407,1.47427,524500001.0
2005-08-22 11:23:00,1.47419,1.47434,1.47399,1.47419,501200000.0
2005-08-22 11:24:00,1.47435,1.47437,1.47419,1.47429,400500001.0
2005-08-22 11:25:00,1.47434,1.47434,1.47415,1.47426,474200002.0
2005-08-22 11:26:00,1.47424,1.47429,1.47409,1.47414,539800001.0
2005-08-22 11:27:00,1.47416,1.47423,1.47391,1.47407,577200001.0
2005-08-22 11:28:00,1.47426,1.47426,1.4738,1.47392,370700000.0
2005-08-22 11:29:00,1.47367,1.47367,1.47334,1.47359,474800002.0
2005-08-22 11:30:00,1.47393,1.47408,1.47383,1.47385,453100001.0
2005-08-22 11:31:00,1.47377,1.47416,1.47372,1.47392,604500001.0
2005-08-22 11:32:00,1.47394,1.47417,1.47388,1.47412,441700003.0
2005-08-22 11:33:00,1.47402,1.47419,1.47399,1.47405,468500000.0
2005-08-22 11:34:00,1.47407,1.47432,1.47397,1.4741,667000000.0
2005-08-22 11:35:00,1.47419,1.47427,1.47397,1.47419,488000000.0
2005-08-22 11:36:00,1.4741,1.47429,1.47401,1.47403,482400001.0
2005-08-22 11:37:00,1.47409,1.47443,1.47409,1.47428,456900000.0
2005-08-22 11:38:00,1.47443,1.47463,1.47436,1.47446,585500000.0
2005-08-22 11:39:00,1.47456,1.4749,1.47446,1.47465,608800001.0
2005-08-22 11:40:00,1.47475,1.47479,1.47455,1.4747,620300000.0
2005-08-22 11:41:00,1.4744,1.47456,1.47411,1.47421,805100001.0
2005-08-22 11:42:00,1.4746,1.4746,1.4741,1.47437,531600000.0
2005-08-22 11:43:00,1.47441,1.47448,1.47407,1.47407,539400000.0
2005-08-22 11:44:00,1.47418,1.47442,1.47411,1.47421,694800000.0
2005-08-22 11:45:00,1.47438,1.47452,1.47422,1.47448,497100000.0
2005-08-22 11:46:00,1.47447,1.47459,1.47438,1.47443,554600003.0
2005-08-22 11:47:00,1.4744,1.47462,1.47422,1.47447,538400002.0
2005-08-22 11:48:00,1.47441,1.4745,1.47424,1.47441,569200001.0
2005-08-22 11:49:00,1.47453,1.47479,1.4744,1.4744,409200001.0
2005-08-22 11:50:00,1.47445,1.47487,1.47445,1.47448,332500000.0
2005-08-22 11:51:00,1.47467,1.47467,1.47425,1.4746,168400001.0
2005-08-22 11:52:00,1.47448,1.47469,1.47427,1.47447,226200001.0
2005-08-22 11:53:00,1.47439,1.47462,1.47439,1.47457,229300000.0
2005-08-22 11:54:00,1.47464,1.47494,1.4746,1.4746,349200000.0
2005-08-22 11:55:00,1.47478,1.47494,1.47456,1.47481,469200003.0
2005-08-22 11:56:00,1.47474,1.47491,1.47458,1.47483,427200000.0
2005-08-22 11:57:00,1.47469,1.47477,1.47443,1.4745,494500000.0
2005-08-22 11:58:00,1.47468,1.47529,1.47468,1.47509,450600002.0
2005-08-22 11:59:00,1.47502,1.47512,1.47466,1.47489,448200000.0
2005-08-22 12:00:00,1.47528,1.47538,1.47511,1.47528,536200000.0
2005-08-22 12:01:00,1.47513,1.47525,1.47486,1.47486,424400000.0
2005-08-22 12:02:00,1.47481,1.47512,1.47481,1.47489,360100003.0
2005-08-22 12:03:00,1.47511,1.47539,1.47499,1.47539,368300000.0
2005-08-22 12:04:00,1.47518,1.47534,1.47501,1.47517,412000000.0
2005-08-22 12:05:00,1.47543,1.47555,1.47531,1.47535,369300001.0
2005-08-22 12:06:00,1.47518,1.47543,1.47515,1.47528,378800001.0
2005-08-22 12:07:00,1.47528,1.47534,1.47487,1.47527,353500001.0
2005-08-22 12:08:00,1.47529,1.47533,1.47499,1.47512,560900002.0
2005-08-22 12:09:00,1.47506,1.47519,1.47489,1.47509,370200001.0
2005-08-22 12:10:00,1.47504,1.4751,1.47475,1.4751,404800002.0
2005-08-22 12:11:00,1.47495,1.47495,1.47471,1.47476,250700002.0
2005-08-22 12:12:00,1.47485,1.47509,1.47485,1.47488,225200000.0
2005-08-22 12:13:00,1.47479,1.47497,1.47468,1.47476,571700001.0
2005-08-22 12:14:00,1.47486,1.47497,1.47462,1.47497,606500002.0
2005-08-22 12:15:00,1.47502,1.4752,1.47495,1.475,328600000.0
2005-08-22 12:16:00,1.47507,1.47533,1.475,1.47523,424000001.0
2005-08-22 12:17:00,1.47532,1.47533,1.47521,1.47523,208200000.0
2005-08-22 12:18:00,1.47524,1.47536,1.47502,1.47536,270100000.0
2005-08-22 12:19:00,1.47539,1.47539,1.4751,1.47526,398800001.0
2005-08-22 12:20:00,1.47528,1.47538,1.47513,1.4753,402800001.0
2005-08-22 12:21:00,1.47529,1.47539,1.47519,1.47528,420800001.0
2005-08-22 12:22:00,1.47528,1.47533,1.47505,1.47507,343300001.0
2005-08-22 12:23:00,1.47529,1.4755,1.47514,1.4755,352100000.0
2005-08-22 12:24:00,1.47536,1.47569,1.47531,1.47531,591100002.0
2005-08-22 12:25:00,1.47528,1.4753,1.47495,1.47495,389800000.0
2005-08-22 12:26:00,1.47489,1.47518,1.47485,1.47518,426800000.0
2005-08-22 12:27:00,1.47503,1.47503,1.47476,1.4748,471800000.0
2005-08-22 12:28:00,1.47487,1.47504,1.47474,1.47486,461000000.0
2005-08-22 12:29:00,1.47483,1.47493,1.47465,1.47469,667400001.0
2005-08-22 12:30:00,1.47465,1.47482,1.47457,1.47472,623400001.0
2005-08-22 12:31:00,1.47473,1.47473,1.47433,1.47457,665700002.0
2005-08-22 12:32:00,1.47459,1.47471,1.47442,1.47451,620100000.0
2005-08-22 12:33:00,1.47459,1.47468,1.47443,1.47457,63200000.0
2005-08-22 12:34:00,1.47451,1.47467,1.47389,1.47389,616600003.0
2005-08-22 12:35:00,1.4741,1.47421,1.47395,1.47409,584600002.0
2005-08-22 12:36:00,1.47406,1.47435,1.47406,1.47433,378500000.0
2005-08-22 12:37:00,1.4744,1.4744,1.47416,1.4742,484300001.0
2005-08-22 12:38:00,1.47429,1.47446,1.47421,1.47429,626600000.0
2005-08-22 12:39:00,1.47434,1.47452,1.47424,1.4743,455200001.0
2005-08-22 12:40:00,1.47434,1.47475,1.47434,1.47452,616700004.0
2005-08-22 12:41:00,1.47446,1.47453,1.47432,1.47432,286400001.0
2005-08-22 12:42:00,1.47429,1.4745,1.47426,1.47449,360700000.0
2005-08-22 12:43:00,1.47443,1.47459,1.47436,1.47448,436300000.0
2005-08-22 12:44:00,1.47448,1.47461,1.47433,1.47453,404400001.0
2005-08-22 12:45:00,1.47459,1.47475,1.47427,1.47475,496600002.0
2005-08-22 12:46:00,1.47465,1.47473,1.4746,1.4747,459300002.0
2005-08-22 12:47:00,1.47462,1.47492,1.4746,1.47482,400900000.0
2005-08-22 12:48:00,1.47473,1.47496,1.47465,1.47474,423700000.0
2005-08-22 12:49:00,1.47495,1.47529,1.47495,1.47524,508300000.0
2005-08-22 12:50:00,1.47552,1.47665,1.47548,1.47628,563200001.0
2005-08-22 12:51:00,1.47623,1.47694,1.47623,1.47668,404300001.0
2005-08-22 12:52:00,1.47665,1.47767,1.47665,1.47764,351300001.0
2005-08-22 12:53:00,1.4776,1.47768,1.47706,1.47759,287400000.0
2005-08-22 12:54:00,1.47754,1.47772,1.47736,1.4774,376900001.0
2005-08-22 12:55:00,1.47733,1.47754,1.47714,1.47731,451800000.0
2005-08-22 12:56:00,1.47756,1.47827,1.47756,1.47759,490000002.0
2005-08-22 12:57:00,1.47768,1.47779,1.4773,1.47735,495000000.0
2005-08-22 12:58:00,1.47723,1.47729,1.47697,1.47698,389400001.0
2005-08-22 12:59:00,1.47723,1.47789,1.47723,1.47777,673000002.0
2005-08-22 13:00:00,1.47784,1.47784,1.47754,1.47767,255200000.0
2005-08-22 13:01:00,1.47746,1.47762,1.47724,1.47742,341900000.0
2005-08-22 13:02:00,1.47723,1.47746,1.47718,1.47731,344200001.0
2005-08-22 13:03:00,1.47735,1.47749,1.4772,1.47728,443500001.0
2005-08-22 13:04:00,1.47727,1.47735,1.47703,1.47703,260700001.0
2005-08-22 13:05:00,1.47703,1.47706,1.47681,1.47703,155800000.0
2005-08-22 13:06:00,1.47685,1.47714,1.47683,1.4771,482800003.0
2005-08-22 13:07:00,1.47713,1.47713,1.47629,1.47637,322100001.0
2005-08-22 13:08:00,1.4763,1.47633,1.47611,1.47615,206000000.0
2005-08-22 13:09:00,1.476,1.47605,1.47553,1.47569,265300000.0
2005-08-22 13:10:00,1.47575,1.47575,1.47539,1.4755,158600000.0
2005-08-22 13:11:00,1.47551,1.47574,1.4754,1.4755,446800000.0
2005-08-22 13:12:00,1.47552,1.47554,1.47538,1.47552,324400001.0
2005-08-22 13:13:00,1.47574,1.47598,1.47572,1.47588,319400002.0
2005-08-22 13:14:00,1.47579,1.47588,1.47567,1.47569,369100000.0
2005-08-22 13:15:00,1.47558,1.47588,1.47549,1.47588,350000000.0
2005-08-22 13:16:00,1.47599,1.47616,1.47563,1.47563,125000000.0
2005-08-22 13:17:00,1.47563,1.47563,1.47482,1.47488,126500001.0
2005-08-22 13:18:00,1.47478,1.47499,1.47471,1.47494,315100000.0
2005-08-22 13:19:00,1.47493,1.47529,1.4749,1.47524,303100001.0
2005-08-22 13:20:00,1.47534,1.47561,1.4753,1.47548,212000000.0
2005-08-22 13:21:00,1.47538,1.47545,1.47526,1.47535,187900000.0
2005-08-22 13:22:00,1.47515,1.47525,1.47494,1.47514,263300000.0
2005-08-22 13:23:00,1.4752,1.47559,1.4752,1.47541,279400001.0
2005-08-22 13:24:00,1.47555,1.47568,1.47525,1.47556,300500001.0
2005-08-22 13:25:00,1.47531,1.47539,1.47529,1.47539,165000000.0
2005-08-22 13:26:00,1.47585,1.4759,1.47539,1.47569,237100001.0
2005-08-22 13:27:00,1.47564,1.47605,1.47564,1.4757,307500001.0
2005-08-22 13:28:00,1.47562,1.47579,1.47554,1.47567,482300002.0
2005-08-22 13:29:00,1.47542,1.47567,1.47528,1.47553,650900000.0
2005-08-22 13:30:00,1.47552,1.47552,1.47522,1.47537,529400001.0
2005-08-22 13:31:00,1.4754,1.47555,1.47516,1.47535,623400003.0
2005-08-22 13:32:00,1.47539,1.47562,1.47532,1.47554,216000000.0
2005-08-22 13:33:00,1.47549,1.4755,1.4753,1.47546,445700000.0
2005-08-22 13:34:00,1.47547,1.47554,1.47524,1.47525,308700002.0
2005-08-22 13:35:00,1.47524,1.47541,1.47504,1.47541,350900000.0
2005-08-22 13:36:00,1.47546,1.47551,1.47526,1.47536,405800002.0
2005-08-22 13:37:00,1.47544,1.47557,1.47512,1.47523,441200000.0
2005-08-22 13:38:00,1.47527,1.47556,1.47516,1.47529,386800001.0
2005-08-22 13:39:00,1.47538,1.4757,1.47525,1.4753,299400002.0
2005-08-22 13:40:00,1.47502,1.47556,1.47502,1.47546,381200000.0
2005-08-22 13:41:00,1.47562,1.47562,1.47525,1.47543,237200000.0
2005-08-22 13:42:00,1.47551,1.47561,1.47543,1.4756,160100001.0
2005-08-22 13:43:00,1.47548,1.47548,1.47528,1.47538,107300000.0
2005-08-22 13:44:00,1.47534,1.47535,1.47498,1.47506,247900001.0
2005-08-22 13:45:00,1.47513,1.47533,1.47493,1.47493,448500001.0
2005-08-22 13:46:00,1.47483,1.47493,1.47441,1.47459,445900000.0
2005-08-22 13:47:00,1.47457,1.4746,1.47417,1.47456,472000000.0
2005-08-22 13:48:00,1.4746,1.47467,1.47454,1.47462,243700001.0
2005-08-22 13:49:00,1.47454,1.47454,1.47439,1.47449,240400001.0
2005-08-22 13:50:00,1.47453,1.47474,1.47449,1.47449,294400000.0
2005-08-22 13:51:00,1.47459,1.47474,1.47452,1.47472,273600002.0
2005-08-22 13:52:00,1.47463,1.47511,1.47449,1.47491,480500001.0
2005-08-22 13:53:00,1.47479,1.47509,1.47476,1.47509,510300003.0
2005-08-22 13:54:00,1.47478,1.47525,1.47478,1.47502,420500003.0
2005-08-22 13:55:00,1.47516,1.4759,1.47516,1.47565,373000000.0
2005-08-22 13:56:00,1.47579,1.47581,1.47548,1.47572,410500001.0
2005-08-22 13:57:00,1.47559,1.47568,1.4754,1.47555,345300000.0
2005-08-22 13:58:00,1.47543,1.476,1.47543,1.47587,202100000.0
2005-08-22 13:59:00,1.47582,1.47629,1.47582,1.47613,414800002.0
2005-08-22 14:00:00,1.47611,1.47611,1.47568,1.47584,306500000.0
2005-08-22 14:01:00,1.47572,1.47603,1.47572,1.47575,371000000.0
2005-08-22 14:02:00,1.47586,1.47597,1.4758,1.47592,345500003.0
2005-08-22 14:03:00,1.47582,1.47608,1.47582,1.47593,396600000.0
2005-08-22 14:04:00,1.47612,1.4765,1.47607,1.47607,428300000.0
2005-08-22 14:05:00,1.47608,1.47632,1.47589,1.47617,344900000.0
2005-08-22 14:06:00,1.47628,1.47646,1.47617,1.47638,305400000.0
2005-08-22 14:07:00,1.47629,1.47656,1.4762,1.47635,306000000.0
2005-08-22 14:08:00,1.47617,1.47652,1.47606,1.47624,391900001.0
2005-08-22 14:09:00,1.47638,1.47688,1.47634,1.47651,162800000.0
2005-08-22 14:10:00,1.47668,1.47668,1.47622,1.4763,268600001.0
2005-08-22 14:11:00,1.4762,1.47623,1.47594,1.47617,110700000.0
2005-08-22 14:12:00,1.47623,1.47623,1.47598,1.47606,318200001.0
2005-08-22 14:13:00,1.47599,1.47605,1.47571,1.47594,183600001.0
2005-08-22 14:14:00,1.47587,1.47616,1.47569,1.47589,192200001.0
2005-08-22 14:15:00,1.47597,1.47615,1.47578,1.47591,388800001.0
2005-08-22 14:16:00,1.4759,1.47613,1.47589,1.47605,191000001.0
2005-08-22 14:17:00,1.47602,1.47602,1.47553,1.47585,713600003.0
2005-08-22 14:18:00,1.47588,1.4761,1.47572,1.4759,374100001.0
2005-08-22 14:19:00,1.47574,1.47598,1.47567,1.47574,365100000.0
2005-08-22 14:20:00,1.47576,1.47609,1.47576,1.47609,188600000.0
2005-08-22 14:21:00,1.4763,1.47696,1.47628,1.4768,381300001.0
2005-08-22 14:22:00,1.47705,1.47722,1.47692,1.47703,614900000.0
2005-08-22 14:23:00,1.47724,1.47752,1.47709,1.47725,154100000.0
2005-08-22 14:24:00,1.47712,1.47726,1.47688,1.477,470200003.0
2005-08-22 14:25:00,1.47686,1.47703,1.47659,1.47663,570700000.0
2005-08-22 14:26:00,1.47656,1.47664,1.47627,1.47627,619300003.0
2005-08-22 14:27:00,1.47635,1.47673,1.47632,1.4766,407600000.0
2005-08-22 14:28:00,1.47667,1.47681,1.47614,1.47679,44900000.0
2005-08-22 14:29:00,1.47687,1.47721,1.47687,1.47707,51400000.0
2005-08-22 14:30:00,1.47718,1.47786,1.47707,1.47764,55200000.0
2005-08-22 14:31:00,1.47726,1.47737,1.47703,1.47724,35200000.0
2005-08-22 14:32:00,1.47717,1.47722,1.4768,1.47699,25600000.0
2005-08-22 14:33:00,1.4767,1.47704,1.47656,1.47687,50100001.0
2005-08-22 14:34:00,1.47669,1.47669,1.47641,1.47657,19600000.0
2005-08-22 14:35:00,1.47658,1.47658,1.47633,1.4765,33200000.0
2005-08-22 14:36:00,1.47644,1.47657,1.47602,1.47602,65600001.0
2005-08-22 14:37:00,1.47653,1.47653,1.47579,1.47596,67500000.0
2005-08-22 14:38:00,1.476,1.476,1.47564,1.47594,51700000.0
2005-08-22 14:39:00,1.47578,1.47602,1.4755,1.47583,34200000.0
2005-08-22 14:40:00,1.47578,1.47598,1.47578,1.4759,27600000.0
2005-08-22 14:41:00,1.47596,1.47599,1.47582,1.47594,40200000.0
2005-08-22 14:42:00,1.47584,1.47634,1.4756,1.4756,51600000.0
2005-08-22 14:43:00,1.47614,1.47633,1.47611,1.47616,47300000.0
2005-08-22 14:44:00,1.47611,1.47627,1.47601,1.47626,39100000.0
2005-08-22 14:45:00,1.4763,1.47647,1.47608,1.47615,37200000.0
2005-08-22 14:46:00,1.47632,1.47663,1.47625,1.47639,20800000.0
2005-08-22 14:47:00,1.47623,1.47636,1.47612,1.47636,29200000.0
2005-08-22 14:48:00,1.47636,1.47638,1.47619,1.47633,63400000.0
2005-08-22 14:49:00,1.47616,1.47632,1.47604,1.47617,47200000.0
2005-08-22 14:50:00,1.47608,1.47633,1.47607,1.47628,53800001.0
2005-08-22 14:51:00,1.47623,1.47624,1.47604,1.47609,23600000.0
2005-08-22 14:52:00,1.47612,1.47615,1.47592,1.47613,43200000.0
2005-08-22 14:53:00,1.47605,1.47637,1.4758,1.47616,25400000.0
2005-08-22 14:54:00,1.47635,1.47651,1.47607,1.47607,40900000.0
2005-08-22 14:55:00,1.4764,1.47677,1.4764,1.47655,27800000.0
2005-08-22 14:56:00,1.47686,1.47695,1.47669,1.47695,33800000.0
2005-08-22 14:57:00,1.47717,1.47717,1.47692,1.47707,35000000.0
2005-08-22 14:58:00,1.47677,1.47711,1.47677,1.47682,56000000.0
2005-08-22 14:59:00,1.47677,1.47699,1.47667,1.47687,42800000.0
2005-08-22 15:00:00,1.47682,1.47682,1.47643,1.47643,42400000.0
2005-08-22 15:01:00,1.47688,1.47749,1.47688,1.4773,30200000.0
2005-08-22 15:02:00,1.4773,1.47734,1.47717,1.47734,37100000.0
2005-08-22 15:03:00,1.4774,1.47779,1.47714,1.47747,58000001.0
2005-08-22 15:04:00,1.47753,1.47783,1.47753,1.47783,20800000.0
2005-08-22 15:05:00,1.4778,1.4778,1.47754,1.47757,39500000.0
2005-08-22 15:06:00,1.47766,1.47786,1.4774,1.47773,56300000.0
2005-08-22 15:07:00,1.47776,1.47794,1.47763,1.47777,37600000.0
2005-08-22 15:08:00,1.4776,1.47776,1.47736,1.47764,46400000.0
2005-08-22 15:09:00,1.47765,1.4777,1.47734,1.47763,37600000.0
2005-08-22 15:10:00,1.4776,1.47776,1.47752,1.47752,48200000.0
2005-08-22 15:11:00,1.47736,1.47736,1.47724,1.4773,19400000.0
2005-08-22 15:12:00,1.4771,1.47747,1.4771,1.4772,26400000.0
2005-08-22 15:13:00,1.4773,1.47735,1.4772,1.47735,41200000.0
2005-08-22 15:14:00,1.47713,1.47734,1.47713,1.47722,34800000.0
2005-08-22 15:15:00,1.47694,1.47703,1.47647,1.47703,94700000.0
2005-08-22 15:16:00,1.47693,1.47697,1.47643,1.47643,44600000.0
2005-08-22 15:17:00,1.47633,1.47663,1.4763,1.47663,60600001.0
2005-08-22 15:18:00,1.47673,1.47684,1.47646,1.47682,30400000.0
2005-08-22 15:19:00,1.47681,1.47681,1.47638,1.47638,35000000.0
2005-08-22 15:20:00,1.4763,1.47637,1.47607,1.47607,24100000.0
2005-08-22 15:21:00,1.47599,1.47599,1.47576,1.47576,48200001.0
2005-08-22 15:22:00,1.47579,1.47597,1.47569,1.47586,36600000.0
2005-08-22 15:23:00,1.47589,1.47589,1.47569,1.47584,37600001.0
2005-08-22 15:24:00,1.47589,1.47593,1.47568,1.47593,26800000.0
2005-08-22 15:25:00,1.47588,1.47614,1.47571,1.47588,29400000.0
2005-08-22 15:26:00,1.47598,1.47598,1.47577,1.47597,46400000.0
2005-08-22 15:27:00,1.47579,1.47579,1.47512,1.47519,41800001.0
2005-08-22 15:28:00,1.47511,1.47511,1.47449,1.47453,42600000.0
2005-08-22 15:29:00,1.47448,1.47457,1.4742,1.47426,34200000.0
2005-08-22 15:30:00,1.47444,1.47479,1.47439,1.47476,26200000.0
2005-08-22 15:31:00,1.47465,1.47465,1.47407,1.47408,36200000.0
2005-08-22 15:32:00,1.47415,1.47431,1.47398,1.4742,50600000.0
2005-08-22 15:33:00,1.4745,1.47456,1.47395,1.47443,48800000.0
2005-08-22 15:34:00,1.47446,1.47459,1.47435,1.47435,29000000.0
2005-08-22 15:35:00,1.47466,1.47482,1.4744,1.4744,52000001.0
2005-08-22 15:36:00,1.47478,1.475,1.47467,1.47467,63200001.0
2005-08-22 15:37:00,1.47494,1.4751,1.47478,1.47487,35200000.0
2005-08-22 15:38:00,1.47471,1.47487,1.47422,1.47428,41200000.0
2005-08-22 15:39:00,1.47374,1.47396,1.47374,1.47374,19200000.0
2005-08-22 15:40:00,1.47403,1.4743,1.47403,1.47409,37400001.0
2005-08-22 15:41:00,1.47412,1.47412,1.47344,1.47389,43000001.0
2005-08-22 15:42:00,1.47372,1.47372,1.47336,1.4736,32400000.0
2005-08-22 15:43:00,1.4737,1.47393,1.47357,1.47383,36400000.0
2005-08-22 15:44:00,1.47376,1.4739,1.47347,1.47389,28200000.0
2005-08-22 15:45:00,1.4737,1.47412,1.4737,1.4738,37600000.0
2005-08-22 15:46:00,1.47378,1.47388,1.47361,1.47361,32500000.0
2005-08-22 15:47:00,1.47356,1.47378,1.47345,1.47364,43500000.0
2005-08-22 15:48:00,1.47372,1.47384,1.47355,1.47379,30600000.0
2005-08-22 15:49:00,1.47378,1.47389,1.47362,1.47388,49800000.0
2005-08-22 15:50:00,1.47355,1.47365,1.47347,1.47347,28400000.0
2005-08-22 15:51:00,1.47337,1.4735,1.47325,1.47346,36200000.0
2005-08-22 15:52:00,1.47347,1.4738,1.47347,1.47354,37000000.0
2005-08-22 15:53:00,1.47341,1.47343,1.47302,1.47306,44000000.0
2005-08-22 15:54:00,1.47311,1.47317,1.473,1.47304,70300002.0
2005-08-22 15:55:00,1.47317,1.47324,1.47295,1.47306,33800000.0
2005-08-22 15:56:00,1.47297,1.47297,1.47234,1.47289,30800000.0
2005-08-22 15:57:00,1.47279,1.47312,1.47279,1.47298,23600000.0
2005-08-22 15:58:00,1.47312,1.47343,1.47312,1.47341,29200000.0
2005-08-22 15:59:00,1.47378,1.47378,1.47348,1.47348,26800000.0
2005-08-22 16:00:00,1.47299,1.47328,1.47289,1.47289,31400000.0
2005-08-22 16:01:00,1.47263,1.47263,1.47229,1.47243,49200001.0
2005-08-22 16:02:00,1.47258,1.47267,1.47237,1.47257,42600000.0
2005-08-22 16:03:00,1.47257,1.47283,1.47254,1.47266,57200001.0
2005-08-22 16:04:00,1.47256,1.47268,1.47243,1.47243,30400000.0
2005-08-22 16:05:00,1.47254,1.47295,1.47254,1.47294,42600000.0
2005-08-22 16:06:00,1.47291,1.47314,1.47285,1.47288,28000000.0
2005-08-22 16:07:00,1.4729,1.47331,1.4729,1.47331,43600000.0
2005-08-22 16:08:00,1.47356,1.47376,1.47356,1.47357,44800000.0
2005-08-22 16:09:00,1.47345,1.47372,1.47329,1.4733,24200000.0
2005-08-22 16:10:00,1.47338,1.47373,1.47338,1.47373,50800000.0
2005-08-22 16:11:00,1.47349,1.47373,1.47349,1.47354,33200000.0
2005-08-22 16:12:00,1.4733,1.47353,1.4733,1.47348,45400000.0
2005-08-22 16:13:00,1.47341,1.47361,1.47331,1.47361,40700000.0
2005-08-22 16:14:00,1.4734,1.47348,1.47313,1.47335,41900000.0
2005-08-22 16:15:00,1.47305,1.47328,1.47297,1.47328,52700001.0
2005-08-22 16:16:00,1.47327,1.47352,1.47327,1.47337,35200000.0
2005-08-22 16:17:00,1.47336,1.47368,1.47333,1.47368,24200000.0
2005-08-22 16:18:00,1.47374,1.47374,1.4734,1.4734,33000000.0
2005-08-22 16:19:00,1.4736,1.47366,1.47339,1.47353,41500000.0
2005-08-22 16:20:00,1.4734,1.47352,1.47328,1.47331,39700000.0
2005-08-22 16:21:00,1.4733,1.4733,1.473,1.47325,30000000.0
2005-08-22 16:22:00,1.47319,1.47333,1.47309,1.47325,43200000.0
2005-08-22 16:23:00,1.4733,1.4733,1.47308,1.47317,22800000.0
2005-08-22 16:24:00,1.47334,1.47337,1.4731,1.47317,28200000.0
2005-08-22 16:25:00,1.47336,1.47336,1.4727,1.47328,38400000.0
2005-08-22 16:26:00,1.47343,1.47371,1.4733,1.47356,61200000.0
2005-08-22 16:27:00,1.4736,1.47378,1.47339,1.47339,32000000.0
2005-08-22 16:28:00,1.47358,1.47374,1.47345,1.47351,37400000.0
2005-08-22 16:29:00,1.47352,1.47358,1.47341,1.47351,33600000.0
2005-08-22 16:30:00,1.47348,1.47361,1.4734,1.47361,48800000.0
2005-08-22 16:31:00,1.47382,1.47402,1.47382,1.47394,33800000.0
2005-08-22 16:32:00,1.474,1.474,1.47351,1.47382,31800000.0
2005-08-22 16:33:00,1.47389,1.47396,1.47376,1.47377,58400000.0
2005-08-22 16:34:00,1.47391,1.47431,1.47391,1.47427,50400000.0
2005-08-22 16:35:00,1.47429,1.47457,1.47425,1.47457,48000000.0
2005-08-22 16:36:00,1.47438,1.47454,1.47421,1.47447,34000000.0
2005-08-22 16:37:00,1.47425,1.47444,1.47405,1.47427,47100000.0
2005-08-22 16:38:00,1.47427,1.47437,1.47406,1.47412,45800000.0
2005-08-22 16:39:00,1.47429,1.47443,1.47429,1.47443,22200000.0
2005-08-22 16:40:00,1.47427,1.47454,1.47427,1.47454,32800000.0
2005-08-22 16:41:00,1.47417,1.47485,1.47417,1.47456,32200000.0
2005-08-22 16:42:00,1.47445,1.47465,1.47439,1.47446,43600000.0
2005-08-22 16:43:00,1.47445,1.47464,1.47435,1.47435,39400000.0
2005-08-22 16:44:00,1.47429,1.4744,1.47397,1.4744,37800000.0
2005-08-22 16:45:00,1.47423,1.47463,1.47423,1.47454,35400000.0
2005-08-22 16:46:00,1.47471,1.47471,1.47432,1.47452,44800000.0
2005-08-22 16:47:00,1.47458,1.47476,1.47446,1.47459,43400000.0
2005-08-22 16:48:00,1.47468,1.47468,1.47406,1.47422,32400000.0
2005-08-22 16:49:00,1.47437,1.47466,1.47424,1.47466,44000000.0
2005-08-22 16:50:00,1.4747,1.47479,1.47453,1.47453,38800000.0
2005-08-22 16:51:00,1.47476,1.47501,1.47476,1.475,38600000.0
2005-08-22 16:52:00,1.47502,1.47502,1.47479,1.47492,52300001.0
2005-08-22 16:53:00,1.47491,1.47497,1.47467,1.47497,33600000.0
2005-08-22 16:54:00,1.47488,1.47499,1.47474,1.4749,45900000.0
2005-08-22 16:55:00,1.47502,1.47502,1.47461,1.47478,40200000.0
2005-08-22 16:56:00,1.4747,1.47475,1.47451,1.47451,49300000.0
2005-08-22 16:57:00,1.47443,1.47465,1.47431,1.47462,25800000.0
2005-08-22 16:58:00,1.47444,1.47454,1.47431,1.47434,32200000.0
2005-08-22 16:59:00,1.47454,1.47462,1.47426,1.47429,40000000.0
2005-08-22 17:00:00,1.47342,1.47399,1.47342,1.47399,49600000.0
2005-08-22 17:01:00,1.47382,1.47413,1.47379,1.47413,36800000.0
2005-08-22 17:02:00,1.47398,1.47418,1.47389,1.47418,24600000.0
2005-08-22 17:03:00,1.47437,1.47437,1.47412,1.47437,47600000.0
2005-08-22 17:04:00,1.47459,1.47459,1.47406,1.47428,36600000.0
2005-08-22 17:05:00,1.474,1.47419,1.47366,1.47413,35600000.0
2005-08-22 17:06:00,1.47407,1.47407,1.47379,1.474,26000000.0
2005-08-22 17:07:00,1.47392,1.47392,1.47357,1.47378,45900000.0
2005-08-22 17:08:00,1.4736,1.47387,1.47359,1.47387,44600000.0
2005-08-22 17:09:00,1.47389,1.474,1.47366,1.47393,43500000.0
2005-08-22 17:10:00,1.4738,1.47395,1.47373,1.47374,30200000.0
2005-08-22 17:11:00,1.47368,1.47369,1.47353,1.47369,30000000.0
2005-08-22 17:12:00,1.47375,1.47377,1.47362,1.4737,29400000.0
2005-08-22 17:13:00,1.47347,1.47347,1.47294,1.47294,30400000.0
2005-08-22 17:14:00,1.47249,1.47293,1.47249,1.47289,39400000.0
2005-08-22 17:15:00,1.47339,1.47344,1.47309,1.47332,29000000.0
2005-08-22 17:16:00,1.47327,1.47327,1.47312,1.47315,35200000.0
2005-08-22 17:17:00,1.4732,1.47342,1.47275,1.47306,42600000.0
2005-08-22 17:18:00,1.47329,1.47333,1.47309,1.47314,50700000.0
2005-08-22 17:19:00,1.47308,1.47343,1.47307,1.47343,19800000.0
2005-08-22 17:20:00,1.47329,1.47332,1.47298,1.47312,35800000.0
2005-08-22 17:21:00,1.4733,1.4733,1.47259,1.47313,37200000.0
2005-08-22 17:22:00,1.47308,1.47358,1.47308,1.47347,32200000.0
2005-08-22 17:23:00,1.47321,1.47367,1.47321,1.47346,16000000.0
2005-08-22 17:24:00,1.47327,1.47332,1.4731,1.47327,36700000.0
2005-08-22 17:25:00,1.47311,1.47341,1.47311,1.47328,49800000.0
2005-08-22 17:26:00,1.47334,1.47341,1.47311,1.47311,43400000.0
2005-08-22 17:27:00,1.47328,1.47358,1.47316,1.47336,35000000.0
2005-08-22 17:28:00,1.47357,1.47363,1.47335,1.47335,27800000.0
2005-08-22 17:29:00,1.47329,1.47333,1.47277,1.47308,56200000.0
2005-08-22 17:30:00,1.47287,1.47287,1.4723,1.47238,33000000.0
2005-08-22 17:31:00,1.47229,1.47239,1.4722,1.47229,45700000.0
2005-08-22 17:32:00,1.47235,1.47263,1.47235,1.47246,37400001.0
2005-08-22 17:33:00,1.47263,1.47271,1.47242,1.47271,36000000.0
2005-08-22 17:34:00,1.47282,1.47297,1.47261,1.47283,36400000.0
2005-08-22 17:35:00,1.47246,1.47284,1.47242,1.47284,27000000.0
2005-08-22 17:36:00,1.47295,1.47295,1.4727,1.47276,54200000.0
2005-08-22 17:37:00,1.47277,1.47281,1.47218,1.47267,37600000.0
2005-08-22 17:38:00,1.47243,1.47268,1.4724,1.4724,42600000.0
2005-08-22 17:39:00,1.47265,1.47282,1.47264,1.47267,25400000.0
2005-08-22 17:40:00,1.4724,1.47281,1.4724,1.47268,44800000.0
2005-08-22 17:41:00,1.47288,1.47317,1.47286,1.47287,58000000.0
2005-08-22 17:42:00,1.47299,1.47316,1.47271,1.47292,46400000.0
2005-08-22 17:43:00,1.47299,1.47316,1.47285,1.47312,53700000.0
2005-08-22 17:44:00,1.47304,1.47304,1.47283,1.47283,25300000.0
2005-08-22 17:45:00,1.47297,1.47311,1.47286,1.47311,53400001.0
2005-08-22 17:46:00,1.47312,1.47335,1.47309,1.47335,39800000.0
2005-08-22 17:47:00,1.4731,1.47318,1.47284,1.4729,32800000.0
2005-08-22 17:48:00,1.47306,1.47342,1.473,1.47333,41900000.0
2005-08-22 17:49:00,1.47327,1.47327,1.47235,1.47277,39600000.0
2005-08-22 17:50:00,1.47277,1.47277,1.47231,1.47244,30400000.0
2005-08-22 17:51:00,1.47218,1.47227,1.47185,1.47198,33000000.0
2005-08-22 17:52:00,1.47232,1.47242,1.47211,1.47226,35400000.0
2005-08-22 17:53:00,1.47209,1.47222,1.47194,1.47208,25000000.0
2005-08-22 17:54:00,1.47177,1.47218,1.47155,1.47202,32500000.0
2005-08-22 17:55:00,1.47201,1.47227,1.47156,1.47227,41800000.0
2005-08-22 17:56:00,1.47192,1.47222,1.47192,1.47209,22200000.0
2005-08-22 17:57:00,1.47205,1.47224,1.47176,1.47204,36000000.0
2005-08-22 17:58:00,1.47224,1.47224,1.47203,1.47219,49200000.0
2005-08-22 17:59:00,1.47193,1.47234,1.47185,1.47201,42400000.0
2005-08-22 18:00:00,1.47215,1.47215,1.47195,1.47205,58500000.0
2005-08-22 18:01:00,1.47188,1.47196,1.47135,1.47174,34800000.0
2005-08-22 18:02:00,1.4719,1.47214,1.47189,1.47189,34600000.0
2005-08-22 18:03:00,1.47164,1.47179,1.47134,1.47134,39300000.0
2005-08-22 18:04:00,1.47174,1.47189,1.47158,1.47174,42500000.0
2005-08-22 18:05:00,1.47179,1.4718,1.47161,1.47161,32400000.0
2005-08-22 18:06:00,1.47149,1.4717,1.47134,1.47134,53200000.0
2005-08-22 18:07:00,1.47169,1.47169,1.47142,1.47164,33600000.0
2005-08-22 18:08:00,1.47145,1.47182,1.47145,1.47176,47700000.0
2005-08-22 18:09:00,1.47172,1.47183,1.47154,1.47154,37000000.0
2005-08-22 18:10:00,1.47142,1.47171,1.47141,1.47161,38300000.0
2005-08-22 18:11:00,1.47177,1.47191,1.4716,1.4718,44200000.0
2005-08-22 18:12:00,1.47187,1.47187,1.47168,1.47168,39600000.0
2005-08-22 18:13:00,1.47158,1.47179,1.47147,1.47173,41200000.0
2005-08-22 18:14:00,1.47122,1.47182,1.47122,1.47136,35400000.0
2005-08-22 18:15:00,1.47128,1.47145,1.47128,1.47145,33000000.0
2005-08-22 18:16:00,1.47161,1.47174,1.47138,1.47149,32400000.0
2005-08-22 18:17:00,1.47168,1.47173,1.47151,1.47155,39600000.0
2005-08-22 18:18:00,1.47164,1.47178,1.47151,1.47176,47400000.0
2005-08-22 18:19:00,1.47195,1.47198,1.47183,1.47186,25200000.0
2005-08-22 18:20:00,1.47198,1.47216,1.47181,1.47189,32600000.0
2005-08-22 18:21:00,1.47212,1.47231,1.47203,1.47222,48100000.0
2005-08-22 18:22:00,1.47221,1.47221,1.47192,1.47197,26800000.0
2005-08-22 18:23:00,1.47197,1.47225,1.47197,1.47225,32600000.0
2005-08-22 18:24:00,1.47226,1.47226,1.47193,1.472,32800000.0
2005-08-22 18:25:00,1.47219,1.47223,1.47194,1.47214,44800000.0
2005-08-22 18:26:00,1.47209,1.47226,1.47209,1.47223,38000000.0
2005-08-22 18:27:00,1.47224,1.47254,1.47205,1.4725,47200000.0
2005-08-22 18:28:00,1.47233,1.47246,1.47229,1.47231,37800000.0
2005-08-22 18:29:00,1.47222,1.47251,1.47217,1.47222,32800000.0
2005-08-22 18:30:00,1.47225,1.47233,1.47214,1.47227,27400000.0
2005-08-22 18:31:00,1.47208,1.47228,1.47208,1.47227,33100000.0
2005-08-22 18:32:00,1.47208,1.4722,1.47201,1.47213,33200000.0
2005-08-22 18:33:00,1.4722,1.47223,1.47195,1.472,31400000.0
2005-08-22 18:34:00,1.47197,1.47218,1.47189,1.4721,38000000.0
2005-08-22 18:35:00,1.472,1.47208,1.47183,1.47208,39800000.0
2005-08-22 18:36:00,1.47189,1.47204,1.47184,1.47194,49400000.0
2005-08-22 18:37:00,1.4721,1.47223,1.47203,1.47215,56300001.0
2005-08-22 18:38:00,1.47226,1.47254,1.47219,1.47252,34000000.0
2005-08-22 18:39:00,1.47221,1.47265,1.47221,1.47265,26000000.0
2005-08-22 18:40:00,1.47285,1.47339,1.47285,1.47287,20600000.0
2005-08-22 18:41:00,1.47295,1.47317,1.47265,1.47294,28000000.0
2005-08-22 18:42:00,1.47297,1.47316,1.47271,1.47316,37000000.0
2005-08-22 18:43:00,1.47307,1.47317,1.47257,1.47257,26500000.0
2005-08-22 18:44:00,1.47272,1.47295,1.47265,1.47269,22400000.0
2005-08-22 18:45:00,1.47265,1.47265,1.47235,1.47235,33000000.0
2005-08-22 18:46:00,1.47248,1.4726,1.47233,1.47233,25800000.0
2005-08-22 18:47:00,1.47249,1.4726,1.47243,1.47243,29600000.0
2005-08-22 18:48:00,1.4725,1.47265,1.47241,1.47262,38600000.0
2005-08-22 18:49:00,1.4727,1.47279,1.47249,1.47262,37900000.0
2005-08-22 18:50:00,1.47274,1.47287,1.4726,1.47274,48800000.0
2005-08-22 18:51:00,1.47265,1.47277,1.47255,1.4726,59500000.0
2005-08-22 18:52:00,1.47239,1.47271,1.47239,1.4725,38600000.0
2005-08-22 18:53:00,1.47263,1.47292,1.47263,1.47278,27300000.0
2005-08-22 18:54:00,1.47296,1.47296,1.47229,1.47288,21200000.0
2005-08-22 18:55:00,1.47237,1.47254,1.47237,1.4725,33400000.0
2005-08-22 18:56:00,1.4721,1.47253,1.47208,1.47208,54700000.0
2005-08-22 18:57:00,1.47252,1.47262,1.47252,1.47262,29600000.0
2005-08-22 18:58:00,1.47275,1.47276,1.47247,1.47248,77200002.0
2005-08-22 18:59:00,1.47252,1.47252,1.47209,1.47239,22000000.0
2005-08-22 19:00:00,1.47239,1.47249,1.47214,1.47222,65200002.0
2005-08-22 19:01:00,1.47216,1.47227,1.47198,1.47208,41000000.0
2005-08-22 19:02:00,1.47223,1.47247,1.47219,1.47247,25400000.0
2005-08-22 19:03:00,1.47238,1.4726,1.47223,1.4725,47000000.0
2005-08-22 19:04:00,1.47258,1.47275,1.47245,1.47266,42000000.0
2005-08-22 19:05:00,1.47262,1.4728,1.47255,1.47266,24800000.0
2005-08-22 19:06:00,1.4727,1.4727,1.47212,1.47213,23000000.0
2005-08-22 19:07:00,1.47182,1.47194,1.47162,1.47194,53800000.0
2005-08-22 19:08:00,1.47178,1.47201,1.47178,1.47188,54000000.0
2005-08-22 19:09:00,1.47196,1.47202,1.47186,1.47193,36200000.0
2005-08-22 19:10:00,1.47218,1.47218,1.47179,1.47179,42200000.0
2005-08-22 19:11:00,1.47215,1.47229,1.47211,1.47218,42300000.0
2005-08-22 19:12:00,1.47194,1.47222,1.47194,1.47222,32800000.0
2005-08-22 19:13:00,1.47219,1.47227,1.47209,1.47227,38100000.0
2005-08-22 19:14:00,1.47207,1.47239,1.47189,1.47239,45800000.0
2005-08-22 19:15:00,1.47233,1.47243,1.47212,1.47242,20800000.0
2005-08-22 19:16:00,1.47217,1.47242,1.47217,1.47238,40000001.0
2005-08-22 19:17:00,1.47244,1.47258,1.47229,1.47243,48700000.0
2005-08-22 19:18:00,1.47251,1.47251,1.47228,1.47238,23000000.0
2005-08-22 19:19:00,1.47246,1.47246,1.47192,1.47229,43600000.0
2005-08-22 19:20:00,1.47251,1.47267,1.47231,1.47254,28000000.0
2005-08-22 19:21:00,1.47238,1.47263,1.47238,1.47251,26000000.0
2005-08-22 19:22:00,1.47255,1.47259,1.47238,1.47246,38200000.0
2005-08-22 19:23:00,1.47224,1.4725,1.47196,1.4725,41700000.0
2005-08-22 19:24:00,1.47254,1.47254,1.47228,1.47239,39400000.0
2005-08-22 19:25:00,1.47252,1.47252,1.47237,1.4725,28500000.0
2005-08-22 19:26:00,1.47225,1.47249,1.47208,1.47243,45700000.0
2005-08-22 19:27:00,1.47243,1.4726,1.47218,1.4726,31600000.0
2005-08-22 19:28:00,1.47244,1.47249,1.47216,1.47236,37400000.0
2005-08-22 19:29:00,1.47219,1.47226,1.4718,1.47219,29400000.0
2005-08-22 19:30:00,1.47214,1.47214,1.47168,1.47168,49400000.0
2005-08-22 19:31:00,1.47171,1.47179,1.47161,1.47179,61600000.0
2005-08-22 19:32:00,1.47178,1.47195,1.4717,1.47188,46100000.0
2005-08-22 19:33:00,1.47191,1.47191,1.47162,1.47184,56100000.0
2005-08-22 19:34:00,1.47184,1.47197,1.47173,1.47186,26000000.0
2005-08-22 19:35:00,1.47182,1.47207,1.47163,1.47207,58200001.0
2005-08-22 19:36:00,1.47205,1.47223,1.4719,1.47197,37900000.0
2005-08-22 19:37:00,1.47204,1.47204,1.47171,1.47171,40700000.0
2005-08-22 19:38:00,1.47161,1.47196,1.47161,1.47178,35800000.0
2005-08-22 19:39:00,1.47193,1.472,1.47178,1.47198,32800000.0
2005-08-22 19:40:00,1.4719,1.47196,1.47169,1.4718,50200000.0
2005-08-22 19:41:00,1.47179,1.47195,1.4717,1.47189,60400000.0
2005-08-22 19:42:00,1.47172,1.47187,1.4715,1.47187,52500000.0
2005-08-22 19:43:00,1.47179,1.47184,1.4714,1.47181,30600000.0
2005-08-22 19:44:00,1.47174,1.47184,1.47161,1.47184,43400000.0
2005-08-22 19:45:00,1.47179,1.4719,1.47176,1.47188,51500000.0
2005-08-22 19:46:00,1.47177,1.47179,1.47133,1.47133,46000000.0
2005-08-22 19:47:00,1.47183,1.47202,1.47178,1.4719,40400000.0
2005-08-22 19:48:00,1.47193,1.47193,1.47143,1.47144,34800000.0
2005-08-22 19:49:00,1.47137,1.47161,1.47137,1.47161,27800000.0
2005-08-22 19:50:00,1.47199,1.47211,1.47178,1.47204,54200000.0
2005-08-22 19:51:00,1.47175,1.47206,1.47175,1.47184,47800000.0
2005-08-22 19:52:00,1.47165,1.47176,1.47147,1.47157,28400000.0
2005-08-22 19:53:00,1.47157,1.47181,1.47157,1.47167,54600001.0
2005-08-22 19:54:00,1.47184,1.47184,1.47167,1.47167,40200000.0
2005-08-22 19:55:00,1.47144,1.47165,1.47144,1.47162,43400001.0
2005-08-22 19:56:00,1.47167,1.47177,1.47146,1.47161,30600000.0
2005-08-22 19:57:00,1.47158,1.4718,1.47143,1.47152,29200000.0
2005-08-22 19:58:00,1.47146,1.47156,1.47137,1.47137,35100000.0
2005-08-22 19:59:00,1.47148,1.47167,1.47141,1.47146,31600000.0
2005-08-22 20:00:00,1.47152,1.47181,1.47143,1.47143,48100000.0
2005-08-22 20:01:00,1.47188,1.47188,1.47159,1.47165,48400000.0
2005-08-22 20:02:00,1.47189,1.47199,1.47179,1.47184,42400000.0
2005-08-22 20:03:00,1.47215,1.47234,1.47206,1.47211,22000000.0
2005-08-22 20:04:00,1.47202,1.47203,1.47163,1.4719,40800000.0
2005-08-22 20:05:00,1.47179,1.47195,1.47168,1.47168,43600001.0
2005-08-22 20:06:00,1.47191,1.47191,1.4717,1.47177,36800001.0
2005-08-22 20:07:00,1.47158,1.47177,1.4714,1.47176,33000000.0
2005-08-22 20:08:00,1.47174,1.47174,1.47137,1.47161,29400000.0
2005-08-22 20:09:00,1.47159,1.4717,1.47159,1.4717,30300000.0
2005-08-22 20:10:00,1.47137,1.47179,1.47137,1.47171,50600000.0
2005-08-22 20:11:00,1.47174,1.47174,1.47154,1.47162,30600000.0
2005-08-22 20:12:00,1.47174,1.47174,1.47129,1.47169,48200000.0
2005-08-22 20:13:00,1.47174,1.47174,1.47154,1.47169,39600000.0
2005-08-22 20:14:00,1.47162,1.47174,1.47111,1.47169,36000000.0
2005-08-22 20:15:00,1.47174,1.47177,1.47159,1.47177,40400000.0
2005-08-22 20:16:00,1.47175,1.47182,1.47154,1.47154,37800000.0
2005-08-22 20:17:00,1.47167,1.47182,1.47137,1.47162,40800000.0
2005-08-22 20:18:00,1.47163,1.47163,1.47142,1.47147,25600000.0
2005-08-22 20:19:00,1.47168,1.47171,1.47153,1.4717,58200001.0
2005-08-22 20:20:00,1.47175,1.47181,1.47158,1.47181,45800000.0
2005-08-22 20:21:00,1.47162,1.47174,1.47161,1.47167,31800000.0
2005-08-22 20:22:00,1.47172,1.4718,1.4716,1.47175,37400000.0
2005-08-22 20:23:00,1.47164,1.47169,1.47137,1.47159,75000000.0
2005-08-22 20:24:00,1.47174,1.47174,1.47152,1.47152,31400000.0
2005-08-22 20:25:00,1.47175,1.47175,1.47139,1.4714,35800000.0
2005-08-22 20:26:00,1.47179,1.47192,1.47148,1.47168,51300000.0
2005-08-22 20:27:00,1.47181,1.47181,1.47131,1.47153,61000000.0
2005-08-22 20:28:00,1.47161,1.4718,1.47158,1.47174,26800000.0
2005-08-22 20:29:00,1.4716,1.4716,1.47109,1.47153,37600000.0
2005-08-22 20:30:00,1.47167,1.47172,1.47153,1.47172,40400000.0
2005-08-22 20:31:00,1.47167,1.47186,1.47134,1.47186,33600000.0
2005-08-22 20:32:00,1.4717,1.47193,1.47147,1.47183,36400000.0
2005-08-22 20:33:00,1.47188,1.47188,1.4717,1.47186,30600000.0
2005-08-22 20:34:00,1.47171,1.47187,1.47157,1.4717,37600000.0
2005-08-22 20:35:00,1.47188,1.47203,1.47177,1.47203,38800000.0
2005-08-22 20:36:00,1.47199,1.47211,1.47182,1.47182,63000001.0
2005-08-22 20:37:00,1.47182,1.47193,1.47161,1.47193,54000000.0
2005-08-22 20:38:00,1.47209,1.47219,1.47195,1.47207,43100000.0
2005-08-22 20:39:00,1.47182,1.47197,1.47162,1.47177,44200000.0
2005-08-22 20:40:00,1.47178,1.47211,1.47178,1.47203,49500000.0
2005-08-22 20:41:00,1.47213,1.47242,1.47194,1.47242,77600001.0
2005-08-22 20:42:00,1.47237,1.47243,1.47203,1.47226,37600000.0
2005-08-22 20:43:00,1.47209,1.47209,1.47182,1.47182,24000000.0
2005-08-22 20:44:00,1.47213,1.47223,1.47186,1.47214,35000000.0
2005-08-22 20:45:00,1.47206,1.47234,1.47192,1.47192,40000000.0
2005-08-22 20:46:00,1.47206,1.47206,1.47187,1.47189,47800000.0
2005-08-22 20:47:00,1.47183,1.47183,1.47143,1.47164,49600000.0
2005-08-22 20:48:00,1.47158,1.47178,1.47154,1.47166,55200000.0
2005-08-22 20:49:00,1.47154,1.47156,1.47142,1.47149,33900000.0
2005-08-22 20:50:00,1.47151,1.47167,1.47148,1.47167,47000000.0
2005-08-22 20:51:00,1.47139,1.4716,1.47134,1.47136,34100000.0
2005-08-22 20:52:00,1.47117,1.47149,1.47112,1.47144,28400000.0
2005-08-22 20:53:00,1.47129,1.47155,1.47129,1.4714,45800000.0
2005-08-22 20:54:00,1.47109,1.47149,1.47109,1.47133,68200001.0
2005-08-22 20:55:00,1.47136,1.47161,1.47129,1.47157,26000000.0
2005-08-22 20:56:00,1.47139,1.47149,1.47132,1.47149,43700000.0
2005-08-22 20:57:00,1.47127,1.47127,1.47103,1.47107,33200000.0
2005-08-22 20:58:00,1.47104,1.47111,1.4708,1.47095,56200000.0
2005-08-22 20:59:00,1.47068,1.47068,1.47051,1.47052,49900000.0
2005-08-22 21:00:00,1.47058,1.47073,1.4702,1.47068,33200000.0
2005-08-22 21:01:00,1.4708,1.47105,1.47044,1.47044,24200000.0
2005-08-22 21:02:00,1.47072,1.47117,1.47052,1.47117,60400001.0
2005-08-22 21:03:00,1.47116,1.47116,1.47085,1.47085,25600000.0
2005-08-22 21:04:00,1.47103,1.47106,1.4708,1.47093,27600000.0
2005-08-22 21:05:00,1.47071,1.4711,1.47063,1.47086,56600001.0
2005-08-22 21:06:00,1.47101,1.47134,1.47091,1.47134,42400000.0
2005-08-22 21:07:00,1.47125,1.47141,1.47095,1.47141,23100000.0
2005-08-22 21:08:00,1.47144,1.47163,1.47133,1.47163,27800000.0
2005-08-22 21:09:00,1.47158,1.47158,1.47125,1.47134,42200000.0
2005-08-22 21:10:00,1.47135,1.47137,1.47112,1.47122,42200000.0
2005-08-22 21:11:00,1.47123,1.47148,1.47106,1.47116,34600000.0
2005-08-22 21:12:00,1.47119,1.47119,1.47088,1.47095,44600000.0
2005-08-22 21:13:00,1.47083,1.47098,1.47066,1.47066,46000000.0
2005-08-22 21:14:00,1.47042,1.47057,1.47033,1.47036,58300000.0
2005-08-22 21:15:00,1.47036,1.47054,1.47036,1.47046,59400000.0
2005-08-22 21:16:00,1.47014,1.47043,1.47014,1.47043,30200000.0
2005-08-22 21:17:00,1.47012,1.47012,1.4697,1.4697,35400000.0
2005-08-22 21:18:00,1.47039,1.47039,1.46956,1.46999,42800000.0
2005-08-22 21:19:00,1.4701,1.4701,1.46974,1.46977,22200000.0
2005-08-22 21:20:00,1.4698,1.4698,1.46939,1.46956,45200000.0
2005-08-22 21:21:00,1.46932,1.46941,1.46919,1.46935,29400000.0
2005-08-22 21:22:00,1.46913,1.46958,1.46913,1.46956,58800001.0
2005-08-22 21:23:00,1.46984,1.4699,1.46942,1.46942,58800000.0
2005-08-22 21:24:00,1.46995,1.47021,1.46982,1.46993,46800000.0
2005-08-22 21:25:00,1.46999,1.47015,1.46969,1.46969,28800000.0
2005-08-22 21:26:00,1.4701,1.47031,1.47005,1.47005,45500000.0
2005-08-22 21:27:00,1.46994,1.47006,1.46994,1.46999,23400000.0
2005-08-22 21:28:00,1.46996,1.47012,1.46996,1.47009,33900000.0
2005-08-22 21:29:00,1.47014,1.47014,1.46996,1.47,27600000.0
2005-08-22 21:30:00,1.47006,1.47025,1.46996,1.47014,30600000.0
2005-08-22 21:31:00,1.47025,1.47025,1.46999,1.47009,23000000.0
2005-08-22 21:32:00,1.47014,1.47014,1.46996,1.47013,42800000.0
2005-08-22 21:33:00,1.47017,1.47021,1.46993,1.47005,51200000.0
2005-08-22 21:34:00,1.47007,1.4701,1.47,1.47008,47900000.0
2005-08-22 21:35:00,1.47004,1.47014,1.46976,1.47014,21800000.0
2005-08-22 21:36:00,1.47019,1.47019,1.46974,1.47002,47700001.0
2005-08-22 21:37:00,1.46998,1.46998,1.46925,1.46925,30200000.0
2005-08-22 21:38:00,1.46958,1.46958,1.46929,1.46929,37400000.0
2005-08-22 21:39:00,1.46896,1.4692,1.46888,1.46905,43500000.0
2005-08-22 21:40:00,1.46911,1.46938,1.46911,1.46933,28400000.0
2005-08-22 21:41:00,1.46931,1.46942,1.46918,1.46942,26600000.0
2005-08-22 21:42:00,1.46939,1.46939,1.46888,1.46888,29200000.0
2005-08-22 21:43:00,1.4692,1.46949,1.46913,1.46949,34200000.0
2005-08-22 21:44:00,1.46944,1.46957,1.46919,1.46919,28900000.0
2005-08-22 21:45:00,1.46936,1.46946,1.46936,1.46944,27700000.0
2005-08-22 21:46:00,1.46963,1.46967,1.46923,1.46928,48800000.0
2005-08-22 21:47:00,1.46933,1.46956,1.46933,1.46934,23600000.0
2005-08-22 21:48:00,1.46946,1.46946,1.46918,1.46926,55800000.0
2005-08-22 21:49:00,1.46907,1.4694,1.46907,1.4694,30800000.0
2005-08-22 21:50:00,1.4697,1.4697,1.4697,1.4697,63200001.0
2005-08-22 21:51:00,1.46947,1.46971,1.46947,1.46966,63200001.0
2005-08-22 21:52:00,1.46962,1.46981,1.46949,1.46963,44400000.0
2005-08-22 21:53:00,1.46967,1.46977,1.46955,1.46955,32000000.0
2005-08-22 21:54:00,1.46954,1.46984,1.46954,1.46972,46800000.0
2005-08-22 21:55:00,1.46982,1.46987,1.46967,1.46984,52500000.0
2005-08-22 21:56:00,1.46981,1.46987,1.4697,1.46977,39800000.0
2005-08-22 21:57:00,1.46977,1.46987,1.46937,1.4697,27800000.0
2005-08-22 21:58:00,1.46974,1.46984,1.46958,1.46958,81400002.0
2005-08-22 21:59:00,1.46958,1.46972,1.46941,1.46949,46300000.0
2005-08-22 22:00:00,1.46957,1.46965,1.46955,1.46965,78600001.0
2005-08-22 22:01:00,1.4695,1.46974,1.46944,1.46962,32600000.0
2005-08-22 22:02:00,1.4695,1.4695,1.46912,1.46912,19400000.0
2005-08-22 22:03:00,1.46936,1.46936,1.46902,1.46915,30400000.0
2005-08-22 22:04:00,1.46899,1.46899,1.4687,1.46874,31300000.0
2005-08-22 22:05:00,1.46877,1.46879,1.46855,1.46879,31000000.0
2005-08-22 22:06:00,1.46874,1.46874,1.46841,1.46872,47100000.0
2005-08-22 22:07:00,1.46865,1.4689,1.46865,1.4687,34800000.0
2005-08-22 22:08:00,1.46842,1.4688,1.46842,1.4688,30500000.0
2005-08-22 22:09:00,1.4687,1.4688,1.46842,1.46863,18400000.0
2005-08-22 22:10:00,1.46881,1.46907,1.46868,1.46907,31200000.0
2005-08-22 22:11:00,1.46895,1.46907,1.4688,1.46886,36300000.0
2005-08-22 22:12:00,1.46893,1.46896,1.46875,1.46875,49000000.0
2005-08-22 22:13:00,1.46882,1.46894,1.46874,1.46881,28000000.0
2005-08-22 22:14:00,1.46853,1.46877,1.46846,1.46846,57400000.0
2005-08-22 22:15:00,1.46873,1.46906,1.46873,1.46893,34600000.0
2005-08-22 22:16:00,1.46864,1.46879,1.46845,1.46845,30600000.0
2005-08-22 22:17:00,1.46872,1.46882,1.46843,1.46844,42000001.0
2005-08-22 22:18:00,1.4688,1.4688,1.46856,1.46857,64800000.0
2005-08-22 22:19:00,1.46853,1.46871,1.46853,1.4686,38200000.0
2005-08-22 22:20:00,1.46863,1.46875,1.46848,1.46868,54300000.0
2005-08-22 22:21:00,1.46858,1.46866,1.46838,1.4685,38200000.0
2005-08-22 22:22:00,1.46859,1.46862,1.46838,1.46858,24000000.0
2005-08-22 22:23:00,1.46863,1.46863,1.46831,1.46831,22600000.0
2005-08-22 22:24:00,1.46856,1.46861,1.46836,1.46856,35200000.0
2005-08-22 22:25:00,1.46852,1.46857,1.46829,1.4685,37300000.0
2005-08-22 22:26:00,1.46842,1.46871,1.46842,1.46871,35200000.0
2005-08-22 22:27:00,1.4686,1.46874,1.46829,1.46867,37600000.0
2005-08-22 22:28:00,1.46862,1.46886,1.46862,1.4688,50700000.0
2005-08-22 22:29:00,1.46887,1.46897,1.46872,1.46887,27800000.0
2005-08-22 22:30:00,1.46887,1.46889,1.46872,1.46877,55600000.0
2005-08-22 22:31:00,1.46892,1.46895,1.46827,1.46887,30600000.0
2005-08-22 22:32:00,1.46882,1.46901,1.4688,1.4689,49000000.0
2005-08-22 22:33:00,1.46883,1.46901,1.46883,1.46901,45200000.0
2005-08-22 22:34:00,1.46899,1.46916,1.46882,1.46892,43400000.0
2005-08-22 22:35:00,1.46903,1.46905,1.46888,1.46888,31600000.0
2005-08-22 22:36:00,1.46903,1.4691,1.46843,1.46843,29600000.0
2005-08-22 22:37:00,1.46889,1.46904,1.46885,1.46891,47000000.0
2005-08-22 22:38:00,1.46892,1.46908,1.46888,1.46902,21200000.0
2005-08-22 22:39:00,1.46904,1.4692,1.46897,1.46914,22600000.0
2005-08-22 22:40:00,1.46922,1.46922,1.46886,1.46886,37400000.0
2005-08-22 22:41:00,1.46901,1.46933,1.46899,1.46933,24800000.0
2005-08-22 22:42:00,1.46947,1.4695,1.46917,1.46924,30400000.0
2005-08-22 22:43:00,1.46924,1.46927,1.46908,1.46919,47100000.0
2005-08-22 22:44:00,1.46911,1.46924,1.46902,1.46924,41200000.0
2005-08-22 22:45:00,1.46921,1.46929,1.46909,1.46929,30500000.0
2005-08-22 22:46:00,1.46922,1.46922,1.469,1.469,22800000.0
2005-08-22 22:47:00,1.46904,1.46904,1.46871,1.46871,44800000.0
2005-08-22 22:48:00,1.4685,1.46889,1.4685,1.4687,35600000.0
2005-08-22 22:49:00,1.46852,1.4687,1.46836,1.4685,25600000.0
2005-08-22 22:50:00,1.46844,1.46845,1.46818,1.46818,37800000.0
2005-08-22 22:51:00,1.46845,1.46895,1.46845,1.46895,30400000.0
2005-08-22 22:52:00,1.469,1.46902,1.46873,1.46875,38500000.0
2005-08-22 22:53:00,1.46897,1.46923,1.46879,1.46923,53600000.0
2005-08-22 22:54:00,1.46919,1.46929,1.46909,1.4691,29000000.0
2005-08-22 22:55:00,1.46941,1.46943,1.46912,1.46912,33500000.0
2005-08-22 22:56:00,1.46942,1.46958,1.46932,1.46958,29600000.0
2005-08-22 22:57:00,1.46966,1.46966,1.46933,1.46933,45100000.0
2005-08-22 22:58:00,1.46973,1.46989,1.46972,1.46972,47300000.0
2005-08-22 22:59:00,1.4699,1.46995,1.46973,1.4699,62300000.0
2005-08-22 23:00:00,1.4696,1.4698,1.4693,1.4694,49000000.0
2005-08-22 23:01:00,1.4693,1.4698,1.4693,1.4698,49000000.0
2005-08-22 23:02:00,1.47,1.4703,1.4698,1.4698,49000000.0
2005-08-22 23:03:00,1.4704,1.4704,1.4703,1.4704,49000000.0
2005-08-22 23:04:00,1.4703,1.4704,1.47,1.4703,49000000.0
2005-08-22 23:05:00,1.4701,1.4701,1.4698,1.4701,49000000.0
2005-08-22 23:07:00,1.4698,1.4698,1.4697,1.4698,49000000.0
2005-08-22 23:08:00,1.4697,1.4697,1.4696,1.4697,49000000.0
2005-08-22 23:09:00,1.4698,1.4698,1.4694,1.4694,49000000.0
2005-08-22 23:10:00,1.4693,1.4693,1.4693,1.4693,49000000.0
2005-08-22 23:11:00,1.4692,1.4694,1.4692,1.4694,49000000.0
2005-08-22 23:12:00,1.4696,1.4697,1.4696,1.4696,49000000.0
2005-08-22 23:13:00,1.4694,1.4696,1.4693,1.4696,49000000.0
2005-08-22 23:14:00,1.4694,1.4694,1.4693,1.4693,49000000.0
2005-08-22 23:15:00,1.4692,1.4692,1.4692,1.4692,49000000.0
2005-08-22 23:16:00,1.4693,1.4694,1.4693,1.4693,49000000.0
2005-08-22 23:17:00,1.4694,1.4694,1.4692,1.4692,49000000.0
2005-08-22 23:18:00,1.4698,1.4698,1.46888,1.46907,49000000.0
2005-08-22 23:19:00,1.46901,1.46918,1.46886,1.46889,63000000.0
2005-08-22 23:20:00,1.46899,1.46905,1.4686,1.46893,65500000.0
2005-08-22 23:21:00,1.46902,1.46916,1.46884,1.46897,49600000.0
2005-08-22 23:22:00,1.46902,1.46917,1.4688,1.46914,35200000.0
2005-08-22 23:23:00,1.46905,1.46924,1.46903,1.46924,32800000.0
2005-08-22 23:24:00,1.46917,1.46945,1.469,1.469,38500000.0
2005-08-22 23:25:00,1.46908,1.46923,1.469,1.469,53100000.0
2005-08-22 23:26:00,1.46913,1.46922,1.46896,1.46918,27600000.0
2005-08-22 23:27:00,1.46896,1.46911,1.46896,1.46905,37400000.0
2005-08-22 23:28:00,1.46896,1.46896,1.46844,1.46844,49600000.0
2005-08-22 23:29:00,1.46869,1.46898,1.46837,1.46869,50500000.0
2005-08-22 23:30:00,1.46861,1.46884,1.46861,1.46873,44400000.0
2005-08-22 23:31:00,1.469,1.4691,1.469,1.4691,37800000.0
2005-08-22 23:32:00,1.469,1.469,1.469,1.469,37800000.0
2005-08-22 23:33:00,1.46851,1.4687,1.46851,1.4687,37800000.0
2005-08-22 23:34:00,1.46875,1.46881,1.46852,1.46859,54300000.0
2005-08-22 23:35:00,1.46874,1.46874,1.46845,1.46861,13600000.0
2005-08-22 23:36:00,1.46876,1.46876,1.46856,1.46856,45200000.0
2005-08-22 23:37:00,1.46876,1.46878,1.46868,1.46876,40600001.0
2005-08-22 23:38:00,1.46876,1.46884,1.46868,1.46883,36200000.0
2005-08-22 23:39:00,1.46866,1.46877,1.46861,1.46861,39800000.0
2005-08-22 23:40:00,1.46882,1.46882,1.46846,1.46846,30100000.0
2005-08-22 23:41:00,1.46862,1.46869,1.46821,1.46821,31600000.0
2005-08-22 23:42:00,1.46872,1.46872,1.46849,1.46862,23600000.0
2005-08-22 23:43:00,1.46866,1.46873,1.46824,1.46869,42500000.0
2005-08-22 23:44:00,1.46879,1.46879,1.46854,1.46863,54400000.0
2005-08-22 23:45:00,1.46853,1.4687,1.46835,1.46856,36600000.0
2005-08-22 23:46:00,1.46878,1.46878,1.46852,1.46859,31800000.0
2005-08-22 23:47:00,1.46864,1.46869,1.46844,1.46862,46600000.0
2005-08-22 23:48:00,1.46864,1.46864,1.46839,1.46859,68800000.0
2005-08-22 23:49:00,1.46869,1.46872,1.46834,1.46854,35200000.0
2005-08-22 23:50:00,1.46857,1.46867,1.46832,1.46852,46100000.0
2005-08-22 23:51:00,1.46871,1.46884,1.46859,1.46878,68100001.0
2005-08-22 23:52:00,1.46885,1.46885,1.46844,1.46872,33600000.0
2005-08-22 23:53:00,1.46891,1.46891,1.46861,1.46881,28200000.0
2005-08-22 23:54:00,1.46881,1.46886,1.46816,1.46816,33500000.0
2005-08-22 23:55:00,1.46864,1.4688,1.46864,1.46873,41400000.0
2005-08-22 23:56:00,1.46874,1.46874,1.46844,1.46856,30800000.0
2005-08-22 23:57:00,1.46871,1.46875,1.46862,1.4687,24200000.0
2005-08-22 23:58:00,1.46869,1.46882,1.46837,1.46867,39000000.0
2005-08-22 23:59:00,1.46867,1.46883,1.46859,1.46863,47900000.0
2005-08-23 00:00:00,1.46876,1.46891,1.46864,1.46876,49200000.0
2005-08-23 00:01:00,1.46884,1.46884,1.46861,1.46881,46500000.0
2005-08-23 00:02:00,1.46884,1.46891,1.46842,1.46883,54500000.0
2005-08-23 00:03:00,1.46886,1.46903,1.46883,1.46883,48400000.0
2005-08-23 00:04:00,1.46863,1.4688,1.46852,1.4688,36100000.0
2005-08-23 00:05:00,1.46888,1.46888,1.46859,1.46859,24400000.0
2005-08-23 00:06:00,1.46868,1.4689,1.46868,1.46888,27600000.0
2005-08-23 00:07:00,1.46876,1.46886,1.46861,1.46871,34500000.0
2005-08-23 00:08:00,1.4688,1.46899,1.46869,1.46899,56000000.0
2005-08-23 00:09:00,1.46887,1.46905,1.46872,1.46887,32600000.0
2005-08-23 00:10:00,1.46911,1.46924,1.46899,1.46909,28000000.0
2005-08-23 00:11:00,1.4692,1.46921,1.46897,1.46912,49200001.0
2005-08-23 00:12:00,1.46923,1.46929,1.469,1.469,33900000.0
2005-08-23 00:13:00,1.46912,1.46912,1.46869,1.46911,28000000.0
2005-08-23 00:14:00,1.46899,1.46918,1.46887,1.46918,30000000.0
2005-08-23 00:15:00,1.4696,1.4696,1.4696,1.4696,30400000.0
2005-08-23 00:16:00,1.46928,1.4695,1.46928,1.46934,30400000.0
2005-08-23 00:17:00,1.46933,1.46953,1.46933,1.46953,30800000.0
2005-08-23 00:18:00,1.46963,1.46978,1.46949,1.46949,28000000.0
2005-08-23 00:19:00,1.46934,1.46941,1.46926,1.46941,33000000.0
2005-08-23 00:20:00,1.46946,1.46971,1.46922,1.46922,46800000.0
2005-08-23 00:21:00,1.4695,1.46958,1.46938,1.46951,35000000.0
2005-08-23 00:22:00,1.46938,1.46958,1.46938,1.46951,23800000.0
2005-08-23 00:23:00,1.4694,1.46946,1.46892,1.46926,60800001.0
2005-08-23 00:24:00,1.46949,1.4695,1.4693,1.46943,40900000.0
2005-08-23 00:25:00,1.46941,1.46958,1.46931,1.46946,44400000.0
2005-08-23 00:26:00,1.46946,1.4695,1.4693,1.46938,43700000.0
2005-08-23 00:27:00,1.46945,1.4695,1.46938,1.46945,27600000.0
2005-08-23 00:28:00,1.46955,1.46963,1.46933,1.46946,42000000.0
2005-08-23 00:29:00,1.46931,1.46941,1.46919,1.46926,32200000.0
2005-08-23 00:30:00,1.46905,1.46959,1.46905,1.46941,42600000.0
2005-08-23 00:31:00,1.4695,1.4695,1.46941,1.46941,35200000.0
2005-08-23 00:32:00,1.46938,1.46961,1.46933,1.46938,33800000.0
2005-08-23 00:33:00,1.46967,1.46967,1.4694,1.46965,25600000.0
2005-08-23 00:34:00,1.4696,1.46982,1.46954,1.46955,36100000.0
2005-08-23 00:35:00,1.46987,1.46987,1.46967,1.46982,44600000.0
2005-08-23 00:36:00,1.46988,1.47006,1.46988,1.47004,40200000.0
2005-08-23 00:37:00,1.47008,1.47008,1.46991,1.46993,22200000.0
2005-08-23 00:38:00,1.47001,1.47005,1.4698,1.46986,29800000.0
2005-08-23 00:39:00,1.46979,1.46979,1.46943,1.46953,49600000.0
2005-08-23 00:40:00,1.46967,1.46977,1.46957,1.46967,30800000.0
2005-08-23 00:41:00,1.46962,1.46962,1.46929,1.46956,39000000.0
2005-08-23 00:42:00,1.46972,1.46984,1.46969,1.46972,21600000.0
2005-08-23 00:43:00,1.4695,1.47009,1.46938,1.47009,45400001.0
2005-08-23 00:44:00,1.4701,1.4701,1.46993,1.46997,23200000.0
2005-08-23 00:45:00,1.47004,1.47014,1.46993,1.47007,53400000.0
2005-08-23 00:46:00,1.47,1.47001,1.46976,1.46981,37600000.0
2005-08-23 00:47:00,1.4698,1.4698,1.46956,1.46967,39100000.0
2005-08-23 00:48:00,1.46932,1.46966,1.46932,1.46957,35200000.0
2005-08-23 00:49:00,1.46957,1.46957,1.46927,1.46951,31400000.0
2005-08-23 00:50:00,1.46977,1.47002,1.46977,1.4699,37500000.0
2005-08-23 00:51:00,1.46985,1.47006,1.46976,1.46984,38200000.0
2005-08-23 00:52:00,1.46951,1.46968,1.46947,1.46966,29200000.0
2005-08-23 00:53:00,1.46954,1.46977,1.46952,1.46977,55900000.0
2005-08-23 00:54:00,1.46926,1.46964,1.46926,1.46964,51200001.0
2005-08-23 00:55:00,1.46964,1.46964,1.46927,1.46964,43300000.0
2005-08-23 00:56:00,1.46964,1.46976,1.46955,1.46955,46400000.0
2005-08-23 00:57:00,1.46974,1.46977,1.46954,1.46954,27800000.0
2005-08-23 00:58:00,1.46971,1.46971,1.4694,1.4694,30200000.0
2005-08-23 00:59:00,1.46968,1.46974,1.46962,1.4697,35400000.0
2005-08-23 01:00:00,1.4696,1.46967,1.46945,1.4695,38500000.0
2005-08-23 01:01:00,1.46948,1.46957,1.46933,1.46939,46600001.0
2005-08-23 01:02:00,1.46955,1.46958,1.46913,1.46913,47400000.0
2005-08-23 01:03:00,1.46941,1.46943,1.46914,1.46931,44200000.0
2005-08-23 01:04:00,1.46937,1.46963,1.46936,1.46936,32200000.0
2005-08-23 01:05:00,1.4694,1.46953,1.4693,1.46935,36400000.0
2005-08-23 01:06:00,1.46941,1.46941,1.46911,1.46938,42600000.0
2005-08-23 01:07:00,1.46943,1.46951,1.46925,1.46933,32600000.0
2005-08-23 01:08:00,1.46931,1.46946,1.46903,1.46903,21600000.0
2005-08-23 01:09:00,1.46938,1.46938,1.46915,1.46929,32500000.0
2005-08-23 01:10:00,1.46931,1.4695,1.46912,1.46936,24600000.0
2005-08-23 01:11:00,1.46931,1.46953,1.46931,1.46953,42600000.0
2005-08-23 01:12:00,1.4694,1.46958,1.46915,1.46943,26600000.0
2005-08-23 01:13:00,1.46962,1.46973,1.46936,1.46973,56800001.0
2005-08-23 01:14:00,1.46956,1.4697,1.4693,1.46945,46800001.0
2005-08-23 01:15:00,1.4695,1.46958,1.46923,1.46958,18600000.0
2005-08-23 01:16:00,1.46952,1.46969,1.46938,1.46969,46800000.0
2005-08-23 01:17:00,1.46968,1.4697,1.4695,1.46965,29000000.0
2005-08-23 01:18:00,1.4696,1.46968,1.4693,1.46965,28200000.0
2005-08-23 01:19:00,1.46952,1.46965,1.46945,1.46953,27400000.0
2005-08-23 01:20:00,1.4696,1.46965,1.46907,1.46965,40900000.0
2005-08-23 01:21:00,1.46955,1.46983,1.46955,1.46966,32800000.0
2005-08-23 01:22:00,1.46962,1.46962,1.46932,1.46947,37200000.0
2005-08-23 01:23:00,1.46942,1.46942,1.46885,1.46885,45400001.0
2005-08-23 01:24:00,1.46916,1.46947,1.46916,1.46947,30300000.0
2005-08-23 01:25:00,1.46944,1.46959,1.46922,1.46945,44200000.0
2005-08-23 01:26:00,1.46934,1.46957,1.46932,1.46947,37600000.0
2005-08-23 01:27:00,1.46911,1.46919,1.46896,1.46919,46900000.0
2005-08-23 01:28:00,1.46912,1.46944,1.46895,1.46944,47200000.0
2005-08-23 01:29:00,1.46957,1.46957,1.46942,1.46945,25600000.0
2005-08-23 01:30:00,1.46955,1.46955,1.46907,1.46942,43400000.0
2005-08-23 01:31:00,1.46935,1.46952,1.46929,1.4695,45700000.0
2005-08-23 01:32:00,1.46942,1.46957,1.46927,1.46939,35300000.0
2005-08-23 01:33:00,1.46941,1.46941,1.46912,1.46924,28600000.0
2005-08-23 01:34:00,1.46921,1.46967,1.46894,1.46941,21200000.0
2005-08-23 01:35:00,1.4694,1.46945,1.46912,1.46912,45900000.0
2005-08-23 01:36:00,1.46966,1.46973,1.46942,1.46942,57000000.0
2005-08-23 01:37:00,1.46949,1.46976,1.46932,1.46964,21800000.0
2005-08-23 01:38:00,1.46975,1.46995,1.46971,1.46995,30500000.0
2005-08-23 01:39:00,1.46978,1.46985,1.46943,1.46973,59400000.0
2005-08-23 01:40:00,1.46967,1.46981,1.46961,1.46977,54800000.0
2005-08-23 01:41:00,1.46975,1.47,1.4697,1.46982,56400000.0
2005-08-23 01:42:00,1.46992,1.46994,1.46939,1.46963,40200000.0
2005-08-23 01:43:00,1.46951,1.46958,1.46897,1.46956,21000000.0
2005-08-23 01:44:00,1.46958,1.46958,1.46896,1.46906,36500000.0
2005-08-23 01:45:00,1.46917,1.46951,1.46916,1.46951,41600000.0
2005-08-23 01:46:00,1.46952,1.46966,1.46935,1.46947,39800000.0
2005-08-23 01:47:00,1.46924,1.46949,1.4692,1.46921,22200000.0
2005-08-23 01:48:00,1.46936,1.46951,1.46901,1.46901,38800000.0
2005-08-23 01:49:00,1.46951,1.46972,1.46918,1.46965,29600000.0
2005-08-23 01:50:00,1.46967,1.47002,1.46936,1.4699,28800000.0
2005-08-23 01:51:00,1.46996,1.47003,1.46984,1.46995,42200001.0
2005-08-23 01:52:00,1.47018,1.47022,1.46997,1.46997,41100000.0
2005-08-23 01:53:00,1.4701,1.4701,1.46996,1.47001,52400000.0
2005-08-23 01:54:00,1.47015,1.47024,1.47011,1.47011,51400001.0
2005-08-23 01:55:00,1.47006,1.47022,1.47003,1.47003,61800000.0
2005-08-23 01:56:00,1.47023,1.47046,1.47015,1.47017,34200000.0
2005-08-23 01:57:00,1.47012,1.47015,1.46991,1.46991,32400000.0
2005-08-23 01:58:00,1.47002,1.47013,1.46974,1.46985,29600000.0
2005-08-23 01:59:00,1.4702,1.47028,1.47016,1.47028,45600000.0
2005-08-23 02:00:00,1.47007,1.47007,1.46981,1.46981,25400000.0
2005-08-23 02:01:00,1.46978,1.46982,1.46947,1.46947,55200000.0
2005-08-23 02:02:00,1.46938,1.46995,1.46938,1.46967,95900000.0
2005-08-23 02:03:00,1.46969,1.46988,1.46965,1.46973,67100000.0
2005-08-23 02:04:00,1.46966,1.46975,1.46961,1.46973,61700000.0
2005-08-23 02:05:00,1.46977,1.46977,1.4697,1.46975,86200000.0
2005-08-23 02:06:00,1.46995,1.47014,1.46971,1.47004,101200001.0
2005-08-23 02:07:00,1.47007,1.47038,1.46993,1.47011,215700000.0
2005-08-23 02:08:00,1.47001,1.47005,1.46998,1.46998,70400001.0
2005-08-23 02:09:00,1.46989,1.47005,1.46965,1.46992,219500000.0
2005-08-23 02:10:00,1.46983,1.4702,1.46983,1.47,173700001.0
2005-08-23 02:11:00,1.47001,1.47006,1.46999,1.47,33200000.0
2005-08-23 02:12:00,1.46984,1.46987,1.46979,1.46983,73700000.0
2005-08-23 02:13:00,1.46977,1.46981,1.46972,1.46974,26800000.0
2005-08-23 02:14:00,1.46958,1.46958,1.46916,1.46948,158100001.0
2005-08-23 02:15:00,1.46939,1.46952,1.46926,1.46933,225600001.0
2005-08-23 02:16:00,1.46958,1.46978,1.46948,1.46978,51200000.0
2005-08-23 02:17:00,1.46956,1.46982,1.46922,1.4694,229100000.0
2005-08-23 02:18:00,1.46959,1.46991,1.46918,1.46966,33300000.0
2005-08-23 02:19:00,1.46975,1.46989,1.46961,1.46966,53400001.0
2005-08-23 02:20:00,1.46975,1.46995,1.46962,1.46989,40200000.0
2005-08-23 02:21:00,1.46968,1.46991,1.46961,1.46991,51000001.0
2005-08-23 02:22:00,1.46954,1.46954,1.4694,1.46945,37500000.0
2005-08-23 02:23:00,1.46963,1.46967,1.46932,1.46936,40700000.0
2005-08-23 02:24:00,1.46932,1.4695,1.46925,1.46948,25000000.0
2005-08-23 02:25:00,1.46942,1.46966,1.46937,1.46949,98400001.0
2005-08-23 02:26:00,1.4693,1.46972,1.4693,1.46955,82600000.0
2005-08-23 02:27:00,1.46945,1.46948,1.4693,1.46935,54000000.0
2005-08-23 02:28:00,1.46911,1.46931,1.46911,1.46926,50800001.0
2005-08-23 02:30:00,1.46955,1.46955,1.46909,1.46909,31900000.0
2005-08-23 02:31:00,1.46887,1.469,1.46881,1.46885,52200000.0
2005-08-23 02:32:00,1.46901,1.46924,1.4689,1.46915,41200000.0
2005-08-23 02:33:00,1.46889,1.46901,1.46879,1.46894,234700000.0
2005-08-23 02:34:00,1.46924,1.4693,1.46912,1.4692,29000000.0
2005-08-23 02:35:00,1.46919,1.46933,1.46886,1.46895,86200000.0
2005-08-23 02:36:00,1.46911,1.46928,1.46906,1.46928,35200000.0
2005-08-23 02:37:00,1.46905,1.46935,1.46905,1.46922,68100000.0
2005-08-23 02:38:00,1.46935,1.46938,1.46925,1.46932,42400000.0
2005-08-23 02:39:00,1.46928,1.46928,1.46895,1.469,31600000.0
2005-08-23 02:40:00,1.46911,1.46925,1.46905,1.46908,33800000.0
2005-08-23 02:41:00,1.46904,1.46919,1.46902,1.46902,35000000.0
2005-08-23 02:42:00,1.46926,1.46942,1.46926,1.46931,46300001.0
2005-08-23 02:43:00,1.4693,1.46952,1.4693,1.46952,28000000.0
2005-08-23 02:44:00,1.46924,1.46942,1.46916,1.46942,37000000.0
2005-08-23 02:45:00,1.46899,1.46914,1.46873,1.46905,42200000.0
2005-08-23 02:46:00,1.46868,1.46868,1.46836,1.46843,160100000.0
2005-08-23 02:47:00,1.46873,1.46889,1.46824,1.46876,185000001.0
2005-08-23 02:48:00,1.46897,1.46911,1.4688,1.46889,94900000.0
2005-08-23 02:49:00,1.46887,1.46935,1.46877,1.4689,66400000.0
2005-08-23 02:50:00,1.46898,1.46914,1.46868,1.46914,123000001.0
2005-08-23 02:51:00,1.46874,1.46894,1.46863,1.46893,79900000.0
2005-08-23 02:52:00,1.46918,1.46926,1.46904,1.46919,40200000.0
2005-08-23 02:53:00,1.4691,1.4691,1.46866,1.46893,27200000.0
2005-08-23 02:54:00,1.46929,1.46999,1.46929,1.4697,38600000.0
2005-08-23 02:55:00,1.46977,1.46986,1.46945,1.46956,34900000.0
2005-08-23 02:56:00,1.46897,1.46902,1.46894,1.46897,45000000.0
2005-08-23 02:57:00,1.46901,1.46909,1.46901,1.46909,54000000.0
2005-08-23 02:58:00,1.46901,1.46901,1.46836,1.46886,43200000.0
2005-08-23 02:59:00,1.4682,1.46881,1.4682,1.46863,71300000.0
2005-08-23 03:00:00,1.46865,1.46879,1.46847,1.46874,157800000.0
2005-08-23 03:01:00,1.46886,1.46887,1.46874,1.46875,55200001.0
2005-08-23 03:02:00,1.46883,1.46904,1.46882,1.46904,46200000.0
2005-08-23 03:03:00,1.46911,1.46921,1.46908,1.46921,72200000.0
2005-08-23 03:04:00,1.46929,1.46964,1.4691,1.46915,36600000.0
2005-08-23 03:05:00,1.46885,1.46885,1.46851,1.46869,79700000.0
2005-08-23 03:06:00,1.46863,1.46869,1.46856,1.46869,48600000.0
2005-08-23 03:07:00,1.46863,1.46901,1.46848,1.46901,101400000.0
2005-08-23 03:08:00,1.46903,1.46903,1.4686,1.46868,63100000.0
2005-08-23 03:09:00,1.469,1.46921,1.46873,1.46921,32200000.0
2005-08-23 03:10:00,1.4688,1.46918,1.4688,1.46907,28600000.0
2005-08-23 03:11:00,1.46864,1.46914,1.46864,1.46914,27800000.0
2005-08-23 03:12:00,1.46942,1.46966,1.46918,1.46951,24400000.0
2005-08-23 03:13:00,1.46939,1.46978,1.46939,1.46968,62000001.0
2005-08-23 03:14:00,1.46963,1.47006,1.46948,1.46992,37000000.0
2005-08-23 03:15:00,1.46975,1.47006,1.46975,1.46998,31400000.0
2005-08-23 03:16:00,1.4698,1.4699,1.46957,1.46987,23000000.0
2005-08-23 03:17:00,1.46979,1.46998,1.46925,1.46998,62600001.0
2005-08-23 03:18:00,1.46971,1.46987,1.46945,1.46987,33900000.0
2005-08-23 03:19:00,1.46977,1.46991,1.46958,1.46991,35200000.0
2005-08-23 03:20:00,1.46935,1.46978,1.46935,1.46958,39600000.0
2005-08-23 03:21:00,1.46919,1.46935,1.46919,1.46922,32300000.0
2005-08-23 03:22:00,1.46916,1.46916,1.46904,1.46911,63600000.0
2005-08-23 03:23:00,1.46919,1.4693,1.46915,1.46927,88800000.0
2005-08-23 03:24:00,1.4693,1.46931,1.46921,1.46921,80600001.0
2005-08-23 03:25:00,1.46953,1.46953,1.46899,1.4691,48600001.0
2005-08-23 03:26:00,1.46899,1.46933,1.46899,1.46933,155900001.0
2005-08-23 03:27:00,1.46944,1.46948,1.46931,1.46946,106300001.0
2005-08-23 03:28:00,1.46946,1.46956,1.46942,1.46954,33100000.0
2005-08-23 03:29:00,1.4696,1.46966,1.46951,1.46959,40600000.0
2005-08-23 03:31:00,1.46963,1.46997,1.46963,1.46983,39700000.0
2005-08-23 03:32:00,1.46963,1.46973,1.46939,1.4694,33000000.0
2005-08-23 03:33:00,1.46919,1.46934,1.46917,1.46917,26000000.0
2005-08-23 03:34:00,1.46936,1.46936,1.46893,1.4692,35200000.0
2005-08-23 03:35:00,1.46935,1.46947,1.46922,1.46934,78300000.0
2005-08-23 03:36:00,1.46942,1.46971,1.4692,1.46971,49800001.0
2005-08-23 03:37:00,1.4696,1.4696,1.46922,1.46945,56600000.0
2005-08-23 03:38:00,1.46938,1.46938,1.46889,1.46916,26900000.0
2005-08-23 03:39:00,1.46884,1.46884,1.46856,1.46856,89000000.0
2005-08-23 03:40:00,1.46836,1.46887,1.46826,1.46887,135100000.0
2005-08-23 03:41:00,1.46896,1.46914,1.46894,1.46913,72300000.0
2005-08-23 03:42:00,1.46912,1.46928,1.46912,1.46922,87100000.0
2005-08-23 03:43:00,1.46915,1.46928,1.46915,1.46928,36300000.0
2005-08-23 03:44:00,1.46899,1.46909,1.46885,1.46905,28500000.0
2005-08-23 03:45:00,1.46897,1.46928,1.46887,1.46928,32600000.0
2005-08-23 03:46:00,1.4689,1.46904,1.46886,1.46886,33000000.0
2005-08-23 03:47:00,1.46891,1.46921,1.46891,1.46902,19400000.0
2005-08-23 03:48:00,1.46924,1.46938,1.46908,1.46926,27800000.0
2005-08-23 03:49:00,1.46938,1.46938,1.46903,1.46903,53900000.0
2005-08-23 03:50:00,1.46925,1.46937,1.46903,1.46903,83800000.0
2005-08-23 03:51:00,1.46914,1.46914,1.46896,1.46896,37800000.0
2005-08-23 03:52:00,1.46905,1.46913,1.46884,1.46888,99000000.0
2005-08-23 03:53:00,1.46874,1.46884,1.46868,1.46874,42400000.0
2005-08-23 03:54:00,1.46876,1.46921,1.46876,1.46883,31700000.0
2005-08-23 03:55:00,1.46918,1.46924,1.46901,1.46921,39000000.0
2005-08-23 03:56:00,1.46908,1.46921,1.46906,1.46906,23600000.0
2005-08-23 03:57:00,1.46857,1.46872,1.46855,1.4687,158300001.0
2005-08-23 03:58:00,1.46867,1.46964,1.46862,1.46868,214300001.0
2005-08-23 03:59:00,1.46903,1.4693,1.469,1.46907,166000001.0
2005-08-23 04:00:00,1.46901,1.46909,1.46889,1.46891,70100000.0
2005-08-23 04:01:00,1.46886,1.46921,1.4687,1.4692,119000000.0
2005-08-23 04:02:00,1.46918,1.4693,1.46891,1.46891,119200000.0
2005-08-23 04:03:00,1.46899,1.46899,1.46869,1.4689,105100000.0
2005-08-23 04:04:00,1.46873,1.46879,1.46866,1.46873,188600001.0
2005-08-23 04:05:00,1.46863,1.46926,1.46863,1.46921,180500000.0
2005-08-23 04:06:00,1.46873,1.46931,1.46873,1.46902,85800000.0
2005-08-23 04:07:00,1.46909,1.46909,1.46869,1.46869,174900000.0
2005-08-23 04:08:00,1.46899,1.46904,1.46899,1.46899,12500000.0
2005-08-23 04:09:00,1.46913,1.46925,1.46892,1.46925,35400000.0
2005-08-23 04:10:00,1.46916,1.46916,1.46888,1.46905,119500000.0
2005-08-23 04:11:00,1.46918,1.46938,1.46896,1.46905,54600000.0
2005-08-23 04:12:00,1.46907,1.46915,1.46907,1.4691,77700000.0
2005-08-23 04:13:00,1.46908,1.46925,1.46905,1.46907,74400001.0
2005-08-23 04:14:00,1.4691,1.46918,1.46905,1.46918,102900001.0
2005-08-23 04:15:00,1.46922,1.46953,1.46921,1.46951,80200000.0
2005-08-23 04:16:00,1.46956,1.46964,1.46934,1.46944,79600000.0
2005-08-23 04:17:00,1.46971,1.46971,1.4695,1.46957,50600000.0
2005-08-23 04:18:00,1.46951,1.46966,1.46946,1.46951,115700000.0
2005-08-23 04:19:00,1.46963,1.4697,1.4696,1.46968,72400001.0
2005-08-23 04:20:00,1.46963,1.46978,1.46953,1.46953,145000000.0
2005-08-23 04:21:00,1.46956,1.46973,1.46956,1.46962,39600000.0
2005-08-23 04:22:00,1.46974,1.47018,1.46967,1.47003,56700001.0
2005-08-23 04:23:00,1.46965,1.4697,1.46965,1.46965,27600000.0
2005-08-23 04:24:00,1.46967,1.46975,1.46965,1.4697,143200000.0
2005-08-23 04:25:00,1.46968,1.47021,1.46952,1.46989,232900002.0
2005-08-23 04:26:00,1.4699,1.4699,1.4697,1.46975,135600000.0
2005-08-23 04:27:00,1.46975,1.46975,1.46954,1.46964,68400001.0
2005-08-23 04:28:00,1.46973,1.46978,1.46968,1.46968,57400000.0
2005-08-23 04:29:00,1.46958,1.47,1.46957,1.46984,67200000.0
2005-08-23 04:30:00,1.46949,1.46986,1.46948,1.46976,68000000.0
2005-08-23 04:31:00,1.46969,1.46983,1.46949,1.46976,28000000.0
2005-08-23 04:32:00,1.46981,1.46981,1.46958,1.46964,32800000.0
2005-08-23 04:33:00,1.46966,1.46966,1.4694,1.46947,47800000.0
2005-08-23 04:34:00,1.46953,1.46977,1.46952,1.46977,68900001.0
2005-08-23 04:35:00,1.46979,1.46988,1.46961,1.46961,50000000.0
2005-08-23 04:36:00,1.46967,1.46967,1.46782,1.46917,151100000.0
2005-08-23 04:37:00,1.46928,1.46954,1.4691,1.46949,143500000.0
2005-08-23 04:38:00,1.46965,1.46973,1.46959,1.46973,42200000.0
2005-08-23 04:39:00,1.46952,1.46981,1.4695,1.46968,61000000.0
2005-08-23 04:40:00,1.46937,1.46971,1.46937,1.46971,35200000.0
2005-08-23 04:41:00,1.46944,1.46956,1.46932,1.46955,43100000.0
2005-08-23 04:42:00,1.46937,1.46953,1.46928,1.46949,47000000.0
2005-08-23 04:43:00,1.46936,1.46936,1.46917,1.46917,54200000.0
2005-08-23 04:44:00,1.46929,1.46974,1.46929,1.46972,34400000.0
2005-08-23 04:45:00,1.4696,1.4696,1.46916,1.46934,44200000.0
2005-08-23 04:46:00,1.46917,1.46927,1.46917,1.46919,41700000.0
2005-08-23 04:47:00,1.46917,1.46966,1.46902,1.46966,110000000.0
2005-08-23 04:48:00,1.46961,1.46986,1.46961,1.46981,56100000.0
2005-08-23 04:49:00,1.46959,1.46969,1.46929,1.46929,61100000.0
2005-08-23 04:50:00,1.46963,1.46963,1.46935,1.46954,43400000.0
2005-08-23 04:51:00,1.46929,1.46929,1.46929,1.46929,28700000.0
2005-08-23 04:52:00,1.46926,1.46973,1.4692,1.46965,61300000.0
2005-08-23 04:53:00,1.46966,1.46991,1.46956,1.46966,36800000.0
2005-08-23 04:54:00,1.46941,1.46966,1.46941,1.46941,35400000.0
2005-08-23 04:55:00,1.46959,1.46959,1.46924,1.46953,46800001.0
2005-08-23 04:56:00,1.46937,1.46957,1.46935,1.46942,45000000.0
2005-08-23 04:57:00,1.46905,1.46945,1.46905,1.46905,30900000.0
2005-08-23 04:58:00,1.4689,1.46944,1.46886,1.46933,29600000.0
2005-08-23 04:59:00,1.46902,1.46921,1.46893,1.46893,102300000.0
2005-08-23 05:00:00,1.46928,1.46928,1.46888,1.46888,39600000.0
2005-08-23 05:01:00,1.46872,1.46895,1.46865,1.46887,39600000.0
2005-08-23 05:02:00,1.46855,1.46868,1.46832,1.46868,24400000.0
2005-08-23 05:03:00,1.46842,1.4688,1.46841,1.46853,162300000.0
2005-08-23 05:04:00,1.46855,1.46858,1.4685,1.46858,208300000.0
2005-08-23 05:05:00,1.46862,1.46872,1.46856,1.46865,184600000.0
2005-08-23 05:06:00,1.46875,1.46887,1.46866,1.46884,221700000.0
2005-08-23 05:07:00,1.46889,1.46929,1.46884,1.46901,276000000.0
2005-08-23 05:08:00,1.46885,1.4689,1.4687,1.46872,297500000.0
2005-08-23 05:09:00,1.46866,1.46901,1.46863,1.46865,222300001.0
2005-08-23 05:10:00,1.46869,1.46896,1.46863,1.46896,204700001.0
2005-08-23 05:11:00,1.46879,1.46882,1.46863,1.46866,135500001.0
2005-08-23 05:12:00,1.46869,1.46884,1.46868,1.46872,138200002.0
2005-08-23 05:13:00,1.4688,1.46909,1.46879,1.46891,149700000.0
2005-08-23 05:14:00,1.46892,1.46916,1.46892,1.469,242500001.0
2005-08-23 05:16:00,1.46902,1.46906,1.46887,1.46904,239300000.0
2005-08-23 05:17:00,1.46916,1.46931,1.46901,1.46931,197100003.0
2005-08-23 05:18:00,1.46931,1.46931,1.46906,1.46921,200400000.0
2005-08-23 05:19:00,1.4691,1.46943,1.46908,1.4691,274300000.0
2005-08-23 05:20:00,1.46914,1.46931,1.46904,1.46918,295600002.0
2005-08-23 05:21:00,1.469,1.46941,1.46895,1.46907,274500000.0
2005-08-23 05:22:00,1.46904,1.46911,1.46896,1.46901,225200000.0
2005-08-23 05:23:00,1.46896,1.46909,1.46896,1.46904,114300000.0
2005-08-23 05:24:00,1.46905,1.46916,1.46902,1.46907,180300000.0
2005-08-23 05:25:00,1.4692,1.46924,1.46889,1.469,257700002.0
2005-08-23 05:26:00,1.46891,1.46899,1.46889,1.46899,141800000.0
2005-08-23 05:27:00,1.46926,1.46931,1.46896,1.46921,211900002.0
2005-08-23 05:28:00,1.46915,1.46917,1.46884,1.46902,214800001.0
2005-08-23 05:29:00,1.46895,1.46913,1.46882,1.46883,277200000.0
2005-08-23 05:30:00,1.46882,1.46902,1.46872,1.46874,170000000.0
2005-08-23 05:31:00,1.46879,1.46909,1.46877,1.46893,73800000.0
2005-08-23 05:32:00,1.46904,1.46913,1.46891,1.46896,169500001.0
2005-08-23 05:33:00,1.46886,1.46896,1.4688,1.46887,206100000.0
2005-08-23 05:34:00,1.46877,1.46897,1.46863,1.46864,194600000.0
2005-08-23 05:35:00,1.46879,1.46879,1.46852,1.46852,32800000.0
2005-08-23 05:36:00,1.46825,1.46837,1.46809,1.46833,185900001.0
2005-08-23 05:37:00,1.4684,1.4685,1.46835,1.4684,211400000.0
2005-08-23 05:38:00,1.46845,1.46865,1.46843,1.4686,155000000.0
2005-08-23 05:39:00,1.46863,1.4687,1.4685,1.4686,161500000.0
2005-08-23 05:40:00,1.46845,1.46898,1.4684,1.46889,234100000.0
2005-08-23 05:41:00,1.46886,1.46906,1.46878,1.46894,114600000.0
2005-08-23 05:42:00,1.46915,1.46932,1.46891,1.46903,215000001.0
2005-08-23 05:43:00,1.46911,1.46922,1.46906,1.46906,89500000.0
2005-08-23 05:44:00,1.46899,1.46899,1.4686,1.46864,126800000.0
2005-08-23 05:45:00,1.4685,1.46879,1.46844,1.4685,101500000.0
2005-08-23 05:46:00,1.46891,1.46906,1.46886,1.46896,182600000.0
2005-08-23 05:47:00,1.46896,1.46901,1.46881,1.46898,265200002.0
2005-08-23 05:48:00,1.4688,1.46908,1.46879,1.46893,274900000.0
2005-08-23 05:49:00,1.46887,1.46914,1.46867,1.46872,218700003.0
2005-08-23 05:51:00,1.46899,1.46914,1.46894,1.46894,196500000.0
2005-08-23 05:52:00,1.46892,1.46914,1.46887,1.46914,183200000.0
2005-08-23 05:53:00,1.46911,1.4693,1.46902,1.46902,91600000.0
2005-08-23 05:54:00,1.46916,1.46937,1.46902,1.46934,227700001.0
2005-08-23 05:55:00,1.46931,1.46945,1.46898,1.46911,203000000.0
2005-08-23 05:56:00,1.46916,1.46933,1.46906,1.46909,120100000.0
2005-08-23 05:57:00,1.46918,1.46924,1.46909,1.4691,209900001.0
2005-08-23 05:58:00,1.46921,1.46934,1.46913,1.46913,143000000.0
2005-08-23 05:59:00,1.46928,1.46928,1.4691,1.46913,103600000.0
2005-08-23 06:00:00,1.46916,1.46918,1.46908,1.46913,195700000.0
2005-08-23 06:01:00,1.46919,1.46919,1.46899,1.46901,159300001.0
2005-08-23 06:02:00,1.46899,1.46916,1.46896,1.46903,289100001.0
2005-08-23 06:03:00,1.46916,1.46926,1.46909,1.46919,39400000.0
2005-08-23 06:04:00,1.46904,1.46913,1.46887,1.46913,148100000.0
2005-08-23 06:05:00,1.46938,1.46941,1.46908,1.46919,408400001.0
2005-08-23 06:06:00,1.46918,1.46933,1.46918,1.46926,90900000.0
2005-08-23 06:07:00,1.46927,1.46928,1.46901,1.46918,324600001.0
2005-08-23 06:08:00,1.46895,1.4691,1.46883,1.46904,549800003.0
2005-08-23 06:09:00,1.46904,1.46931,1.46896,1.46911,400100001.0
2005-08-23 06:10:00,1.46921,1.46926,1.46906,1.46908,293900001.0
2005-08-23 06:11:00,1.46863,1.46877,1.46855,1.46869,426100002.0
2005-08-23 06:12:00,1.46858,1.46914,1.46838,1.46914,268500001.0
2005-08-23 06:13:00,1.469,1.46937,1.46892,1.46895,355300000.0
2005-08-23 06:14:00,1.46957,1.46962,1.46932,1.46942,369100000.0
2005-08-23 06:15:00,1.46944,1.46954,1.46936,1.46954,114400000.0
2005-08-23 06:16:00,1.46956,1.46963,1.46943,1.46955,201300000.0
2005-08-23 06:17:00,1.46935,1.46961,1.46935,1.46945,150600000.0
2005-08-23 06:18:00,1.46949,1.46972,1.46949,1.46954,269400001.0
2005-08-23 06:19:00,1.46957,1.46975,1.46957,1.46963,195300000.0
2005-08-23 06:20:00,1.46952,1.46969,1.46933,1.46935,317100001.0
2005-08-23 06:21:00,1.46954,1.46955,1.46932,1.46938,253100000.0
2005-08-23 06:22:00,1.4694,1.4697,1.4694,1.46966,271700000.0
2005-08-23 06:23:00,1.46957,1.46976,1.46955,1.46961,269900000.0
2005-08-23 06:24:00,1.46964,1.46977,1.4695,1.46967,351200000.0
2005-08-23 06:25:00,1.46968,1.46976,1.46963,1.46971,240800001.0
2005-08-23 06:26:00,1.46966,1.46978,1.46958,1.46974,351800001.0
2005-08-23 06:27:00,1.46957,1.46964,1.46949,1.46959,309100000.0
2005-08-23 06:28:00,1.46959,1.46974,1.46947,1.46959,357100001.0
2005-08-23 06:29:00,1.46959,1.46969,1.46949,1.46952,98900000.0
2005-08-23 06:30:00,1.46948,1.46971,1.46945,1.46957,308600002.0
2005-08-23 06:31:00,1.46964,1.46974,1.46954,1.46963,129400000.0
2005-08-23 06:32:00,1.46961,1.46967,1.46959,1.46961,187900001.0
2005-08-23 06:33:00,1.46962,1.46979,1.46959,1.46962,288100000.0
2005-08-23 06:34:00,1.46964,1.46974,1.46954,1.46969,209500000.0
2005-08-23 06:35:00,1.46951,1.46972,1.46944,1.46951,127300000.0
2005-08-23 06:36:00,1.4697,1.4697,1.4697,1.4697,191400000.0
2005-08-23 06:37:00,1.46951,1.46952,1.46938,1.46938,191400000.0
2005-08-23 06:38:00,1.46935,1.46969,1.46934,1.46942,125200000.0
2005-08-23 06:40:00,1.46947,1.46949,1.46926,1.46934,108200000.0
2005-08-23 06:41:00,1.46932,1.4694,1.46925,1.46938,199800001.0
2005-08-23 06:43:00,1.46936,1.46949,1.46932,1.46947,145400000.0
2005-08-23 06:44:00,1.46955,1.46969,1.46952,1.46962,294000001.0
2005-08-23 06:45:00,1.4697,1.46976,1.46954,1.46976,247800000.0
2005-08-23 06:46:00,1.46978,1.46978,1.46962,1.46964,236500000.0
2005-08-23 06:47:00,1.46959,1.46967,1.46949,1.46962,299000001.0
2005-08-23 06:48:00,1.46948,1.46978,1.46946,1.4697,27700000.0
2005-08-23 06:49:00,1.46966,1.46991,1.46958,1.46968,236900001.0
2005-08-23 06:50:00,1.46976,1.46981,1.46961,1.46966,47000000.0
2005-08-23 06:51:00,1.46986,1.46986,1.46944,1.46971,39200000.0
2005-08-23 06:52:00,1.46958,1.46974,1.46958,1.46959,256400000.0
2005-08-23 06:53:00,1.46961,1.46988,1.46961,1.46968,203000000.0
2005-08-23 06:54:00,1.46966,1.46987,1.46953,1.46956,486400000.0
2005-08-23 06:55:00,1.46956,1.46967,1.46948,1.46958,330900001.0
2005-08-23 06:56:00,1.46969,1.46969,1.46959,1.46959,19800000.0
2005-08-23 06:57:00,1.46971,1.46974,1.46963,1.46972,79400000.0
2005-08-23 06:59:00,1.46961,1.46983,1.46952,1.46958,334900001.0
2005-08-23 07:00:00,1.46969,1.46974,1.46962,1.46964,124500001.0
2005-08-23 07:01:00,1.46961,1.46982,1.4696,1.46982,309800001.0
2005-08-23 07:02:00,1.46981,1.46997,1.46968,1.46983,385500001.0
2005-08-23 07:03:00,1.46986,1.46993,1.46978,1.46986,151700000.0
2005-08-23 07:04:00,1.46997,1.47005,1.46985,1.46996,308100000.0
2005-08-23 07:05:00,1.47014,1.47014,1.4698,1.46989,125700000.0
2005-08-23 07:06:00,1.46987,1.4699,1.46966,1.46975,173800000.0
2005-08-23 07:07:00,1.46982,1.46993,1.4697,1.46985,206900000.0
2005-08-23 07:08:00,1.46989,1.46999,1.46974,1.46984,239900000.0
2005-08-23 07:09:00,1.46986,1.46989,1.46974,1.46974,221800000.0
2005-08-23 07:10:00,1.46986,1.46989,1.46969,1.46972,422200001.0
2005-08-23 07:11:00,1.46975,1.4699,1.46975,1.46985,348700000.0
2005-08-23 07:12:00,1.46974,1.46989,1.46969,1.46987,280700001.0
2005-08-23 07:13:00,1.46987,1.46989,1.46971,1.46979,259800000.0
2005-08-23 07:14:00,1.46979,1.46991,1.46975,1.46977,504100001.0
2005-08-23 07:15:00,1.46991,1.46997,1.46961,1.46979,245100000.0
2005-08-23 07:16:00,1.46977,1.46987,1.46972,1.46984,186900000.0
2005-08-23 07:17:00,1.4697,1.4697,1.46942,1.46947,233800001.0
2005-08-23 07:18:00,1.46946,1.46973,1.46938,1.46968,449500001.0
2005-08-23 07:19:00,1.46963,1.46978,1.46946,1.46961,314800000.0
2005-08-23 07:20:00,1.46954,1.46955,1.46926,1.46939,439200001.0
2005-08-23 07:21:00,1.46935,1.46947,1.46908,1.46912,291000001.0
2005-08-23 07:22:00,1.46921,1.46938,1.46917,1.46938,336100000.0
2005-08-23 07:23:00,1.46947,1.46988,1.46945,1.46952,463200000.0
2005-08-23 07:24:00,1.46936,1.4695,1.46931,1.46933,270000000.0
2005-08-23 07:25:00,1.46919,1.46926,1.46903,1.46926,382400002.0
2005-08-23 07:26:00,1.46922,1.46934,1.4691,1.46919,316700001.0
2005-08-23 07:27:00,1.46914,1.46921,1.46898,1.46914,157500000.0
2005-08-23 07:28:00,1.46915,1.46929,1.46914,1.46922,270000002.0
2005-08-23 07:29:00,1.46938,1.46957,1.46924,1.46924,218800000.0
2005-08-23 07:30:00,1.4691,1.4691,1.46842,1.46842,591100000.0
2005-08-23 07:31:00,1.46829,1.46848,1.46819,1.4684,262700000.0
2005-08-23 07:32:00,1.46834,1.46871,1.46834,1.46871,475500001.0
2005-08-23 07:33:00,1.46867,1.46872,1.46842,1.46842,387100000.0
2005-08-23 07:34:00,1.46857,1.46872,1.46847,1.46853,246400000.0
2005-08-23 07:35:00,1.46833,1.46838,1.46804,1.46809,229300000.0
2005-08-23 07:36:00,1.46808,1.46823,1.46782,1.46823,320000000.0
2005-08-23 07:37:00,1.4685,1.46862,1.46827,1.46852,185900000.0
2005-08-23 07:38:00,1.46816,1.46836,1.46814,1.46834,32600000.0
2005-08-23 07:39:00,1.46822,1.4683,1.46811,1.46823,441100001.0
2005-08-23 07:40:00,1.46817,1.46832,1.46804,1.46819,317500000.0
2005-08-23 07:41:00,1.46825,1.46854,1.46825,1.46834,645900003.0
2005-08-23 07:42:00,1.46832,1.4685,1.46814,1.46841,325000000.0
2005-08-23 07:43:00,1.46848,1.46872,1.46837,1.46863,223300000.0
2005-08-23 07:44:00,1.46878,1.46878,1.46853,1.46867,377400001.0
2005-08-23 07:45:00,1.46879,1.46894,1.46869,1.46871,387300000.0
2005-08-23 07:46:00,1.46871,1.46881,1.46861,1.46868,436900000.0
2005-08-23 07:47:00,1.46875,1.46919,1.46872,1.46891,695700001.0
2005-08-23 07:48:00,1.46897,1.46914,1.46872,1.46898,744700002.0
2005-08-23 07:49:00,1.46923,1.46958,1.46922,1.46943,697300001.0
2005-08-23 07:50:00,1.46953,1.46977,1.46946,1.4695,578400001.0
2005-08-23 07:51:00,1.46947,1.46961,1.46918,1.46936,596600002.0
2005-08-23 07:52:00,1.46935,1.46937,1.46913,1.46927,420500000.0
2005-08-23 07:53:00,1.46936,1.46962,1.46917,1.46942,575800001.0
2005-08-23 07:54:00,1.46929,1.4695,1.46924,1.46934,365000000.0
2005-08-23 07:55:00,1.46932,1.46951,1.46931,1.46944,381300000.0
2005-08-23 07:56:00,1.46948,1.46977,1.46939,1.46963,676900001.0
2005-08-23 07:57:00,1.4696,1.46969,1.46943,1.46943,627000005.0
2005-08-23 07:58:00,1.46945,1.46946,1.46909,1.46909,652600001.0
2005-08-23 07:59:00,1.46917,1.46938,1.46912,1.46912,425500000.0
2005-08-23 08:00:00,1.46919,1.46939,1.4691,1.46935,383200001.0
2005-08-23 08:01:00,1.46936,1.46972,1.46926,1.46927,496800000.0
2005-08-23 08:02:00,1.46924,1.46952,1.46924,1.4695,241600001.0
2005-08-23 08:03:00,1.46962,1.47,1.4696,1.46967,462500000.0
2005-08-23 08:04:00,1.4698,1.47009,1.46977,1.47009,366400001.0
2005-08-23 08:05:00,1.4703,1.4703,1.46997,1.46998,342800001.0
2005-08-23 08:06:00,1.47011,1.47026,1.46987,1.47016,727400002.0
2005-08-23 08:07:00,1.47005,1.47014,1.46983,1.47012,483700003.0
2005-08-23 08:08:00,1.4702,1.47035,1.47006,1.47034,400300001.0
2005-08-23 08:09:00,1.47042,1.47099,1.47016,1.47016,528500000.0
2005-08-23 08:10:00,1.47021,1.47077,1.4702,1.47049,491300000.0
2005-08-23 08:11:00,1.47042,1.47049,1.47017,1.47042,273500000.0
2005-08-23 08:12:00,1.47047,1.47048,1.4701,1.47023,422900001.0
2005-08-23 08:13:00,1.47024,1.47053,1.4702,1.47034,179700000.0
2005-08-23 08:14:00,1.47016,1.47027,1.47016,1.4702,93400000.0
2005-08-23 08:15:00,1.47016,1.47043,1.47014,1.47021,318100002.0
2005-08-23 08:16:00,1.47038,1.47094,1.47038,1.47048,245500000.0
2005-08-23 08:17:00,1.47078,1.47101,1.47053,1.47086,278100000.0
2005-08-23 08:18:00,1.47095,1.4712,1.47095,1.47098,181600000.0
2005-08-23 08:19:00,1.47039,1.47052,1.47019,1.47037,349600001.0
2005-08-23 08:20:00,1.47032,1.47044,1.47007,1.47041,324700002.0
2005-08-23 08:21:00,1.47023,1.47057,1.47014,1.47037,486100001.0
2005-08-23 08:22:00,1.47017,1.47034,1.46935,1.46977,346900001.0
2005-08-23 08:23:00,1.46979,1.46989,1.46964,1.46978,244900000.0
2005-08-23 08:24:00,1.4699,1.47022,1.4699,1.47018,462300001.0
2005-08-23 08:25:00,1.47027,1.47049,1.47002,1.4702,609200000.0
2005-08-23 08:26:00,1.47006,1.47028,1.47006,1.47017,306100000.0
2005-08-23 08:27:00,1.4702,1.47039,1.47011,1.47025,350700000.0
2005-08-23 08:28:00,1.47024,1.47036,1.4701,1.47017,583800002.0
2005-08-23 08:29:00,1.47035,1.47053,1.46999,1.47032,396900001.0
2005-08-23 08:30:00,1.47014,1.47036,1.47009,1.47022,436300000.0
2005-08-23 08:31:00,1.47018,1.47035,1.46999,1.47003,281800000.0
2005-08-23 08:32:00,1.46982,1.4701,1.46979,1.46993,354100005.0
2005-08-23 08:33:00,1.47008,1.47014,1.46991,1.47014,198300001.0
2005-08-23 08:34:00,1.47019,1.47025,1.47002,1.47004,682400004.0
2005-08-23 08:35:00,1.47007,1.47026,1.46998,1.47003,507700002.0
2005-08-23 08:36:00,1.47004,1.47034,1.46992,1.47022,406100000.0
2005-08-23 08:37:00,1.47005,1.47019,1.4698,1.46993,333000000.0
2005-08-23 08:38:00,1.46971,1.47018,1.46971,1.47018,353500002.0
2005-08-23 08:39:00,1.46996,1.47038,1.46995,1.46995,533200001.0
2005-08-23 08:40:00,1.46974,1.47039,1.46974,1.47022,315000000.0
2005-08-23 08:41:00,1.47059,1.4708,1.47031,1.47058,448200001.0
2005-08-23 08:42:00,1.47069,1.47079,1.47039,1.47044,477900001.0
2005-08-23 08:43:00,1.4706,1.47103,1.47054,1.47072,296800001.0
2005-08-23 08:44:00,1.47069,1.47083,1.47052,1.47056,495700000.0
2005-08-23 08:45:00,1.47085,1.47093,1.47047,1.4705,686400004.0
2005-08-23 08:46:00,1.47071,1.47078,1.47031,1.4705,778900000.0
2005-08-23 08:47:00,1.47054,1.47083,1.47022,1.47041,480800000.0
2005-08-23 08:48:00,1.47044,1.47089,1.47037,1.47037,388000002.0
2005-08-23 08:49:00,1.47044,1.47076,1.47044,1.47061,520300000.0
2005-08-23 08:50:00,1.47086,1.47086,1.47046,1.47062,429800000.0
2005-08-23 08:51:00,1.47053,1.47071,1.47027,1.47038,565300002.0
2005-08-23 08:52:00,1.47061,1.47098,1.47045,1.47092,602400001.0
2005-08-23 08:53:00,1.47099,1.47121,1.47076,1.47099,471200001.0
2005-08-23 08:54:00,1.47087,1.47111,1.47082,1.47107,736600005.0
2005-08-23 08:55:00,1.47121,1.47131,1.47095,1.4711,595300002.0
2005-08-23 08:56:00,1.47094,1.47118,1.47066,1.47072,610700002.0
2005-08-23 08:57:00,1.47077,1.47143,1.47077,1.47107,562400003.0
2005-08-23 08:58:00,1.47079,1.47103,1.47048,1.47069,445700000.0
2005-08-23 08:59:00,1.47082,1.47098,1.47069,1.4707,318100001.0
2005-08-23 09:00:00,1.47089,1.47148,1.47089,1.47089,517100002.0
2005-08-23 09:01:00,1.47077,1.47104,1.47073,1.47101,393600001.0
2005-08-23 09:02:00,1.47096,1.47106,1.47072,1.47075,749500002.0
2005-08-23 09:03:00,1.47081,1.47107,1.47078,1.47107,635200002.0
2005-08-23 09:04:00,1.47119,1.47119,1.47052,1.47072,590600000.0
2005-08-23 09:05:00,1.47064,1.47086,1.47058,1.47066,638900002.0
2005-08-23 09:06:00,1.47049,1.471,1.47049,1.47085,557800001.0
2005-08-23 09:07:00,1.47079,1.47091,1.47065,1.47068,322100000.0
2005-08-23 09:08:00,1.47065,1.47065,1.47034,1.47034,206800000.0
2005-08-23 09:09:00,1.47048,1.47079,1.47047,1.47066,292000000.0
2005-08-23 09:10:00,1.47067,1.47074,1.47022,1.47022,365900000.0
2005-08-23 09:11:00,1.47015,1.4704,1.47011,1.47022,556400002.0
2005-08-23 09:12:00,1.4703,1.4703,1.46965,1.4697,437700002.0
2005-08-23 09:13:00,1.46965,1.46995,1.46965,1.46979,498400001.0
2005-08-23 09:14:00,1.46983,1.47017,1.4698,1.47017,328700000.0
2005-08-23 09:15:00,1.47007,1.47007,1.46971,1.46981,392000000.0
2005-08-23 09:16:00,1.46976,1.4701,1.46976,1.47004,528700003.0
2005-08-23 09:17:00,1.47002,1.47043,1.47002,1.47043,498200000.0
2005-08-23 09:18:00,1.47048,1.47098,1.47048,1.4709,209500000.0
2005-08-23 09:19:00,1.47105,1.47113,1.47072,1.47073,560500000.0
2005-08-23 09:20:00,1.47064,1.47073,1.47043,1.47048,248200001.0
2005-08-23 09:21:00,1.47054,1.47067,1.47044,1.47067,372200001.0
2005-08-23 09:22:00,1.47055,1.47067,1.47044,1.47064,331900002.0
2005-08-23 09:23:00,1.4707,1.4707,1.47025,1.47025,384100000.0
2005-08-23 09:24:00,1.47044,1.47051,1.47012,1.47024,333600000.0
2005-08-23 09:25:00,1.47033,1.47053,1.4703,1.47053,426000001.0
2005-08-23 09:26:00,1.47044,1.47054,1.4703,1.47038,550800000.0
2005-08-23 09:27:00,1.4702,1.47036,1.47012,1.47017,394000002.0
2005-08-23 09:28:00,1.47042,1.47091,1.47042,1.47059,543200002.0
2005-08-23 09:29:00,1.47073,1.47098,1.47067,1.47091,436700001.0
2005-08-23 09:30:00,1.47108,1.47154,1.47099,1.47123,689400000.0
2005-08-23 09:31:00,1.47093,1.47163,1.47093,1.47135,381300001.0
2005-08-23 09:32:00,1.47142,1.47142,1.47096,1.47096,383300000.0
2005-08-23 09:33:00,1.47074,1.47096,1.47073,1.47081,286600000.0
2005-08-23 09:34:00,1.47086,1.47088,1.4707,1.47081,466700001.0
2005-08-23 09:35:00,1.47099,1.4713,1.47099,1.47125,248300000.0
2005-08-23 09:36:00,1.47136,1.47136,1.4709,1.47101,433200003.0
2005-08-23 09:37:00,1.47106,1.47119,1.47096,1.47114,367000000.0
2005-08-23 09:38:00,1.47091,1.47113,1.47088,1.47093,413900001.0
2005-08-23 09:39:00,1.47098,1.47132,1.47094,1.47123,348100000.0
2005-08-23 09:40:00,1.47131,1.47132,1.47108,1.4711,410200000.0
2005-08-23 09:41:00,1.47108,1.47115,1.4709,1.4709,519800000.0
2005-08-23 09:42:00,1.47086,1.471,1.47064,1.47071,499400001.0
2005-08-23 09:43:00,1.47072,1.47106,1.47064,1.47091,336700001.0
2005-08-23 09:44:00,1.47083,1.47109,1.47068,1.47068,464400000.0
2005-08-23 09:45:00,1.47087,1.47107,1.47068,1.47102,503000001.0
2005-08-23 09:46:00,1.47138,1.47216,1.47138,1.47213,281100000.0
2005-08-23 09:47:00,1.47226,1.47252,1.47211,1.47252,413400000.0
2005-08-23 09:48:00,1.47245,1.47245,1.47199,1.47235,355300001.0
2005-08-23 09:49:00,1.47256,1.47262,1.47193,1.47202,602600002.0
2005-08-23 09:50:00,1.47171,1.47185,1.47149,1.47152,395400000.0
2005-08-23 09:51:00,1.47152,1.47195,1.47148,1.4718,506900003.0
2005-08-23 09:52:00,1.4718,1.47196,1.47167,1.47187,451100000.0
2005-08-23 09:53:00,1.47192,1.47215,1.47177,1.47204,359200000.0
2005-08-23 09:54:00,1.47195,1.47223,1.47186,1.47217,547700001.0
2005-08-23 09:55:00,1.47219,1.47241,1.47208,1.47236,532000001.0
2005-08-23 09:56:00,1.47242,1.47266,1.47203,1.47203,338600000.0
2005-08-23 09:57:00,1.47209,1.47228,1.47196,1.47196,600300000.0
2005-08-23 09:58:00,1.4722,1.4722,1.47183,1.47205,785800004.0
2005-08-23 09:59:00,1.47218,1.47238,1.47183,1.47238,711000005.0
2005-08-23 10:00:00,1.47239,1.47244,1.47214,1.47226,287600001.0
2005-08-23 10:01:00,1.47238,1.47238,1.47194,1.47202,673600005.0
2005-08-23 10:02:00,1.47209,1.47234,1.47174,1.47188,653200002.0
2005-08-23 10:03:00,1.47183,1.47221,1.47169,1.4718,475100002.0
2005-08-23 10:04:00,1.47182,1.47194,1.47158,1.4717,440900000.0
2005-08-23 10:05:00,1.47147,1.47166,1.47146,1.47166,413000000.0
2005-08-23 10:06:00,1.47156,1.4717,1.47135,1.47135,511100003.0
2005-08-23 10:07:00,1.47125,1.47148,1.47116,1.47123,511700000.0
2005-08-23 10:08:00,1.47108,1.47145,1.47096,1.47116,459000000.0
2005-08-23 10:09:00,1.4712,1.47129,1.47087,1.47129,511100002.0
2005-08-23 10:10:00,1.47116,1.47129,1.4711,1.4712,332000000.0
2005-08-23 10:11:00,1.47119,1.47125,1.47106,1.47125,447600001.0
2005-08-23 10:12:00,1.47107,1.47107,1.47075,1.47075,513300002.0
2005-08-23 10:13:00,1.47077,1.47092,1.47058,1.47077,535400002.0
2005-08-23 10:14:00,1.47055,1.47059,1.47025,1.47035,568500002.0
2005-08-23 10:15:00,1.47031,1.47056,1.47025,1.47025,422700001.0
2005-08-23 10:16:00,1.47027,1.47043,1.47012,1.47036,401000001.0
2005-08-23 10:17:00,1.47041,1.47074,1.4703,1.4703,361600000.0
2005-08-23 10:18:00,1.47029,1.47045,1.47027,1.47041,440500000.0
2005-08-23 10:19:00,1.47047,1.4705,1.47033,1.4704,333000001.0
2005-08-23 10:20:00,1.47025,1.47026,1.4699,1.47002,497100000.0
2005-08-23 10:21:00,1.46985,1.47002,1.46975,1.46995,371800001.0
2005-08-23 10:22:00,1.46983,1.47001,1.46962,1.46962,340900000.0
2005-08-23 10:23:00,1.4694,1.46972,1.4694,1.46959,504100002.0
2005-08-23 10:24:00,1.46958,1.46966,1.46941,1.46951,478200003.0
2005-08-23 10:25:00,1.46962,1.46982,1.46954,1.46978,382300001.0
2005-08-23 10:26:00,1.46977,1.46987,1.46959,1.46979,576400004.0
2005-08-23 10:27:00,1.46981,1.4699,1.46961,1.46978,492300003.0
2005-08-23 10:28:00,1.46973,1.46988,1.46963,1.46978,638000002.0
2005-08-23 10:29:00,1.46978,1.46983,1.46963,1.46973,481300001.0
2005-08-23 10:30:00,1.46976,1.46977,1.46943,1.46958,725000004.0
2005-08-23 10:31:00,1.46941,1.46955,1.46915,1.46915,501200001.0
2005-08-23 10:32:00,1.46907,1.46943,1.46896,1.46907,512000000.0
2005-08-23 10:33:00,1.46919,1.46923,1.4688,1.46887,501500002.0
2005-08-23 10:34:00,1.46895,1.4693,1.46886,1.46914,355200000.0
2005-08-23 10:35:00,1.46926,1.46983,1.46926,1.46955,450300001.0
2005-08-23 10:36:00,1.46957,1.46992,1.46949,1.46979,552900004.0
2005-08-23 10:37:00,1.46987,1.46987,1.46954,1.46976,544700000.0
2005-08-23 10:38:00,1.46977,1.46996,1.46974,1.46979,394600000.0
2005-08-23 10:39:00,1.46974,1.47001,1.46966,1.46997,417300002.0
2005-08-23 10:40:00,1.46982,1.47001,1.46969,1.4698,338000002.0
2005-08-23 10:41:00,1.46967,1.46995,1.4696,1.46978,694500002.0
2005-08-23 10:42:00,1.46977,1.46987,1.46962,1.46969,372800000.0
2005-08-23 10:43:00,1.4696,1.46975,1.46931,1.46937,470900001.0
2005-08-23 10:44:00,1.46948,1.46959,1.46915,1.4693,612300001.0
2005-08-23 10:45:00,1.46943,1.46951,1.46912,1.46937,508300003.0
2005-08-23 10:46:00,1.46932,1.46939,1.46905,1.46939,289600001.0
2005-08-23 10:47:00,1.46938,1.46941,1.46916,1.46924,460100000.0
2005-08-23 10:48:00,1.46928,1.46976,1.46928,1.46967,549500001.0
2005-08-23 10:49:00,1.46977,1.4702,1.46975,1.47005,374500000.0
2005-08-23 10:50:00,1.47015,1.47029,1.46986,1.47009,535500003.0
2005-08-23 10:51:00,1.47018,1.47057,1.47018,1.47039,491200001.0
2005-08-23 10:52:00,1.4703,1.4703,1.4699,1.47016,357700004.0
2005-08-23 10:53:00,1.47009,1.47019,1.46995,1.47001,365600000.0
2005-08-23 10:54:00,1.47009,1.47042,1.46999,1.47031,460200000.0
2005-08-23 10:55:00,1.4703,1.47042,1.4701,1.47016,418800000.0
2005-08-23 10:56:00,1.47024,1.47048,1.47009,1.47018,478100000.0
2005-08-23 10:57:00,1.47014,1.47017,1.46988,1.47001,373800000.0
2005-08-23 10:58:00,1.47016,1.4703,1.47001,1.4701,452800001.0
2005-08-23 10:59:00,1.47005,1.47049,1.47005,1.47026,824300003.0
2005-08-23 11:00:00,1.47029,1.47084,1.47029,1.47078,481800001.0
2005-08-23 11:01:00,1.47077,1.4712,1.47077,1.47094,593000001.0
2005-08-23 11:02:00,1.471,1.47148,1.471,1.47146,525700002.0
2005-08-23 11:03:00,1.47152,1.47152,1.47105,1.47105,271400003.0
2005-08-23 11:04:00,1.47064,1.4707,1.47032,1.47034,550000001.0
2005-08-23 11:05:00,1.46991,1.47026,1.46944,1.46944,498700000.0
2005-08-23 11:06:00,1.46957,1.47009,1.46952,1.46996,687100001.0
2005-08-23 11:07:00,1.46988,1.46999,1.4696,1.46997,257900001.0
2005-08-23 11:08:00,1.47026,1.47026,1.46972,1.46976,325200001.0
2005-08-23 11:09:00,1.46931,1.46938,1.46881,1.46881,441900003.0
2005-08-23 11:10:00,1.469,1.46964,1.46887,1.46964,458400003.0
2005-08-23 11:11:00,1.46941,1.4697,1.46936,1.46946,480000001.0
2005-08-23 11:12:00,1.4694,1.47026,1.4694,1.47026,566300003.0
2005-08-23 11:13:00,1.4703,1.4703,1.46963,1.46999,376700000.0
2005-08-23 11:14:00,1.4699,1.47,1.4696,1.46993,510700002.0
2005-08-23 11:15:00,1.47009,1.47034,1.47005,1.47019,489400002.0
2005-08-23 11:16:00,1.47042,1.47081,1.47037,1.47081,501100001.0
2005-08-23 11:17:00,1.47085,1.47093,1.47069,1.47072,459600001.0
2005-08-23 11:18:00,1.47078,1.4709,1.47059,1.47069,422500002.0
2005-08-23 11:19:00,1.47053,1.47089,1.47053,1.47065,408900001.0
2005-08-23 11:20:00,1.47062,1.47099,1.47056,1.47056,644600000.0
2005-08-23 11:21:00,1.47086,1.4711,1.47068,1.47096,533800001.0
2005-08-23 11:22:00,1.47078,1.47106,1.47073,1.47098,582200001.0
2005-08-23 11:23:00,1.47089,1.47102,1.47063,1.47072,500300000.0
2005-08-23 11:24:00,1.47079,1.47087,1.47072,1.47079,454000001.0
2005-08-23 11:25:00,1.47072,1.47104,1.47056,1.47104,397600001.0
2005-08-23 11:26:00,1.47092,1.47116,1.47076,1.47108,507400000.0
2005-08-23 11:27:00,1.47121,1.47143,1.47106,1.47118,546300002.0
2005-08-23 11:28:00,1.47135,1.47135,1.47106,1.47131,383000000.0
2005-08-23 11:29:00,1.47132,1.47136,1.47102,1.47116,462100001.0
2005-08-23 11:30:00,1.47104,1.47118,1.47093,1.47104,429100000.0
2005-08-23 11:31:00,1.47091,1.47098,1.47053,1.47065,544700000.0
2005-08-23 11:32:00,1.47066,1.47089,1.47058,1.47077,450000002.0
2005-08-23 11:33:00,1.47091,1.47128,1.4709,1.47124,474400000.0
2005-08-23 11:34:00,1.4713,1.47139,1.47108,1.47119,637800000.0
2005-08-23 11:35:00,1.47153,1.47191,1.4715,1.4715,498800001.0
2005-08-23 11:36:00,1.47153,1.47185,1.47153,1.47179,590700001.0
2005-08-23 11:37:00,1.47177,1.47186,1.47152,1.47186,424100000.0
2005-08-23 11:38:00,1.47192,1.47192,1.47169,1.47174,489900000.0
2005-08-23 11:39:00,1.47166,1.47166,1.47105,1.47141,671700001.0
2005-08-23 11:40:00,1.47159,1.47181,1.47148,1.47166,708800003.0
2005-08-23 11:41:00,1.47154,1.47172,1.47134,1.47154,736700000.0
2005-08-23 11:42:00,1.47165,1.47179,1.47146,1.47161,622500001.0
2005-08-23 11:43:00,1.47149,1.47177,1.47144,1.47155,546200002.0
2005-08-23 11:44:00,1.47161,1.47171,1.47125,1.47125,646600001.0
2005-08-23 11:45:00,1.47152,1.47171,1.4714,1.47159,560900000.0
2005-08-23 11:46:00,1.47159,1.47163,1.47145,1.47155,529700001.0
2005-08-23 11:47:00,1.47138,1.47149,1.47118,1.47127,491900000.0
2005-08-23 11:48:00,1.47107,1.47116,1.47065,1.47065,503800001.0
2005-08-23 11:49:00,1.47095,1.47113,1.47078,1.47084,415000000.0
2005-08-23 11:50:00,1.47099,1.47115,1.47081,1.47103,375400001.0
2005-08-23 11:51:00,1.47105,1.47132,1.4709,1.47118,164200000.0
2005-08-23 11:52:00,1.4713,1.47152,1.47126,1.47144,220700000.0
2005-08-23 11:53:00,1.4713,1.47148,1.47125,1.47142,180800001.0
2005-08-23 11:54:00,1.47135,1.47155,1.47127,1.47143,416700001.0
2005-08-23 11:55:00,1.47153,1.47163,1.47145,1.47149,441400000.0
2005-08-23 11:56:00,1.47147,1.47159,1.47127,1.47147,486500001.0
2005-08-23 11:57:00,1.47157,1.47159,1.47119,1.47133,533200001.0
2005-08-23 11:58:00,1.47138,1.47149,1.47109,1.47131,442300001.0
2005-08-23 11:59:00,1.47131,1.47164,1.47089,1.47138,436300002.0
2005-08-23 12:00:00,1.47143,1.47153,1.47126,1.47143,543900001.0
2005-08-23 12:01:00,1.47133,1.47158,1.47133,1.47138,487300002.0
2005-08-23 12:02:00,1.47143,1.47162,1.47136,1.47144,388700000.0
2005-08-23 12:03:00,1.4715,1.47164,1.47139,1.47159,349400002.0
2005-08-23 12:04:00,1.4723,1.4723,1.4723,1.4723,339900000.0
2005-08-23 12:05:00,1.47163,1.47188,1.47156,1.47173,339900000.0
2005-08-23 12:06:00,1.47182,1.4721,1.47175,1.47191,377100001.0
2005-08-23 12:07:00,1.47195,1.47229,1.47165,1.47209,358700001.0
2005-08-23 12:08:00,1.47207,1.47207,1.47175,1.47203,493900002.0
2005-08-23 12:09:00,1.47215,1.47231,1.47185,1.4722,405700001.0
2005-08-23 12:10:00,1.47223,1.47223,1.47157,1.47173,366400000.0
2005-08-23 12:11:00,1.47158,1.47158,1.47124,1.4714,234900000.0
2005-08-23 12:12:00,1.47139,1.47149,1.47132,1.47146,224800000.0
2005-08-23 12:13:00,1.47164,1.47186,1.47159,1.47172,511500001.0
2005-08-23 12:14:00,1.47171,1.47182,1.47142,1.47157,688900003.0
2005-08-23 12:15:00,1.4714,1.47158,1.47127,1.47129,353700000.0
2005-08-23 12:16:00,1.47117,1.47128,1.47103,1.47127,414900004.0
2005-08-23 12:17:00,1.47124,1.47129,1.47119,1.47124,211400001.0
2005-08-23 12:18:00,1.47126,1.47132,1.47101,1.47129,272500000.0
2005-08-23 12:19:00,1.47147,1.47147,1.47068,1.47074,417600001.0
2005-08-23 12:20:00,1.47077,1.47141,1.47077,1.47141,420700001.0
2005-08-23 12:21:00,1.47135,1.47135,1.47069,1.47069,416900002.0
2005-08-23 12:22:00,1.47067,1.47073,1.47018,1.47018,334300001.0
2005-08-23 12:23:00,1.47029,1.47049,1.46993,1.47032,400800001.0
2005-08-23 12:24:00,1.46976,1.47056,1.46976,1.46987,572500002.0
2005-08-23 12:25:00,1.47004,1.47065,1.46983,1.46983,389300000.0
2005-08-23 12:26:00,1.46987,1.47004,1.46978,1.47003,421100000.0
2005-08-23 12:27:00,1.46982,1.46991,1.46962,1.46962,462800000.0
2005-08-23 12:28:00,1.46958,1.46988,1.46947,1.46972,510600002.0
2005-08-23 12:29:00,1.46977,1.46997,1.4696,1.46989,697300002.0
2005-08-23 12:30:00,1.46983,1.4701,1.46978,1.47002,646500002.0
2005-08-23 12:31:00,1.47007,1.47051,1.4699,1.4699,637400000.0
2005-08-23 12:32:00,1.4699,1.4703,1.46969,1.46969,641400001.0
2005-08-23 12:33:00,1.46967,1.46967,1.4692,1.46934,40600000.0
2005-08-23 12:34:00,1.4691,1.46959,1.46905,1.46905,569100000.0
2005-08-23 12:35:00,1.46922,1.46929,1.46899,1.4691,652500003.0
2005-08-23 12:36:00,1.46931,1.46971,1.46931,1.46955,507900004.0
2005-08-23 12:37:00,1.46964,1.46985,1.46961,1.46975,495500000.0
2005-08-23 12:38:00,1.46979,1.46992,1.46967,1.46981,729100004.0
2005-08-23 12:39:00,1.4698,1.46982,1.46953,1.4696,499300000.0
2005-08-23 12:40:00,1.46944,1.46956,1.46936,1.46954,558100001.0
2005-08-23 12:41:00,1.46945,1.46951,1.46924,1.46924,253700000.0
2005-08-23 12:42:00,1.46919,1.4694,1.46914,1.46932,407400003.0
2005-08-23 12:43:00,1.46915,1.46943,1.46908,1.46918,463200000.0
2005-08-23 12:44:00,1.46917,1.46943,1.4691,1.46932,451800001.0
2005-08-23 12:45:00,1.46946,1.46989,1.46935,1.46955,485400001.0
2005-08-23 12:46:00,1.46937,1.46937,1.46882,1.469,398100001.0
2005-08-23 12:47:00,1.46888,1.46954,1.46888,1.4695,344300000.0
2005-08-23 12:48:00,1.46924,1.46936,1.469,1.46905,512300001.0
2005-08-23 12:49:00,1.46909,1.46947,1.46909,1.46915,510400001.0
2005-08-23 12:50:00,1.46923,1.46923,1.4687,1.46884,449100000.0
2005-08-23 12:51:00,1.46836,1.46859,1.46812,1.46812,384800002.0
2005-08-23 12:52:00,1.46785,1.46814,1.46771,1.46814,323300000.0
2005-08-23 12:53:00,1.46841,1.46854,1.46833,1.46843,312400000.0
2005-08-23 12:54:00,1.46833,1.46846,1.46816,1.46838,371900000.0
2005-08-23 12:55:00,1.46811,1.46811,1.46758,1.46778,470800002.0
2005-08-23 12:56:00,1.46785,1.46785,1.46748,1.4676,437700001.0
2005-08-23 12:57:00,1.46758,1.46785,1.46749,1.46774,581400001.0
2005-08-23 12:58:00,1.46769,1.46774,1.46756,1.46769,288000000.0
2005-08-23 12:59:00,1.46779,1.46829,1.46779,1.46795,702200003.0
2005-08-23 13:00:00,1.46774,1.4684,1.46774,1.4684,216200000.0
2005-08-23 13:01:00,1.46828,1.46834,1.46806,1.46822,338600000.0
2005-08-23 13:02:00,1.46815,1.4684,1.46809,1.4684,391100002.0
2005-08-23 13:03:00,1.46842,1.46851,1.46824,1.4683,398800001.0
2005-08-23 13:04:00,1.46843,1.46846,1.46828,1.46831,233800000.0
2005-08-23 13:05:00,1.46827,1.46827,1.46809,1.46822,118500000.0
2005-08-23 13:06:00,1.46835,1.46847,1.46822,1.46841,412000001.0
2005-08-23 13:07:00,1.4684,1.46865,1.46838,1.4685,332100001.0
2005-08-23 13:08:00,1.46859,1.46859,1.46831,1.46841,175900000.0
2005-08-23 13:09:00,1.46842,1.46857,1.46826,1.46832,326500002.0
2005-08-23 13:10:00,1.46833,1.46833,1.46812,1.46812,143800000.0
2005-08-23 13:11:00,1.46815,1.46838,1.46778,1.46781,462900001.0
2005-08-23 13:12:00,1.46787,1.46787,1.46761,1.4677,292600001.0
2005-08-23 13:13:00,1.4679,1.46796,1.46776,1.46776,320700000.0
2005-08-23 13:14:00,1.46783,1.46796,1.46782,1.46792,311600000.0
2005-08-23 13:15:00,1.46806,1.46825,1.46787,1.46787,353900000.0
2005-08-23 13:16:00,1.46781,1.46796,1.46781,1.46788,137200000.0
2005-08-23 13:17:00,1.46803,1.46811,1.46773,1.46773,137700001.0
2005-08-23 13:18:00,1.46756,1.46783,1.46756,1.46783,342200003.0
2005-08-23 13:19:00,1.46758,1.46767,1.46701,1.46722,260700000.0
2005-08-23 13:20:00,1.46728,1.4674,1.46707,1.46732,172500000.0
2005-08-23 13:21:00,1.46734,1.46754,1.46734,1.46753,177600000.0
2005-08-23 13:22:00,1.46755,1.4676,1.46737,1.46756,236400000.0
2005-08-23 13:23:00,1.46741,1.468,1.46741,1.468,254200001.0
2005-08-23 13:24:00,1.46805,1.46829,1.46773,1.46817,264600001.0
2005-08-23 13:25:00,1.46806,1.46832,1.46801,1.46832,170400001.0
2005-08-23 13:26:00,1.46835,1.46836,1.46809,1.46809,203200000.0
2005-08-23 13:27:00,1.46795,1.46812,1.46788,1.46803,336800002.0
2005-08-23 13:28:00,1.46808,1.46828,1.46803,1.46824,488800001.0
2005-08-23 13:29:00,1.46819,1.46832,1.46791,1.46832,667800003.0
2005-08-23 13:30:00,1.46836,1.46836,1.46803,1.46831,577200001.0
2005-08-23 13:31:00,1.46859,1.46877,1.46844,1.46859,520500001.0
2005-08-23 13:32:00,1.46847,1.46864,1.46839,1.46849,250900001.0
2005-08-23 13:33:00,1.46847,1.46854,1.46832,1.46834,419200001.0
2005-08-23 13:34:00,1.46838,1.4685,1.46785,1.46785,296800000.0
2005-08-23 13:35:00,1.4678,1.46825,1.4678,1.46802,382100002.0
2005-08-23 13:36:00,1.46792,1.46837,1.46792,1.46813,470200001.0
2005-08-23 13:37:00,1.46802,1.46818,1.46792,1.46807,466200000.0
2005-08-23 13:38:00,1.4682,1.46834,1.46803,1.46805,431700001.0
2005-08-23 13:39:00,1.4681,1.46825,1.46805,1.4681,333400000.0
2005-08-23 13:40:00,1.46797,1.46836,1.46789,1.46835,384000001.0
2005-08-23 13:41:00,1.46837,1.46837,1.46806,1.46819,247600000.0
2005-08-23 13:42:00,1.46811,1.46819,1.46806,1.46813,164000000.0
2005-08-23 13:43:00,1.46826,1.46826,1.46779,1.46781,110200000.0
2005-08-23 13:44:00,1.46774,1.46791,1.46749,1.46749,284500001.0
2005-08-23 13:45:00,1.46737,1.46741,1.46705,1.46712,448500000.0
2005-08-23 13:46:00,1.46704,1.46723,1.46683,1.46708,425300002.0
2005-08-23 13:47:00,1.46698,1.46706,1.46673,1.46694,497100000.0
2005-08-23 13:48:00,1.46686,1.46708,1.46686,1.46708,224700002.0
2005-08-23 13:49:00,1.46732,1.46748,1.46721,1.46738,232100000.0
2005-08-23 13:50:00,1.46753,1.46769,1.46748,1.46754,341500000.0
2005-08-23 13:51:00,1.46736,1.46736,1.46707,1.46724,278900000.0
2005-08-23 13:52:00,1.46709,1.46739,1.46699,1.4673,453400001.0
2005-08-23 13:53:00,1.46706,1.4673,1.46699,1.46723,478500003.0
2005-08-23 13:54:00,1.46696,1.46743,1.46694,1.46736,399400002.0
2005-08-23 13:55:00,1.46736,1.46789,1.46736,1.46779,371900002.0
2005-08-23 13:56:00,1.46776,1.46799,1.46734,1.46755,403200000.0
2005-08-23 13:57:00,1.46728,1.4675,1.46713,1.4675,351700001.0
2005-08-23 13:58:00,1.46756,1.46756,1.46713,1.46713,214200000.0
2005-08-23 13:59:00,1.46682,1.46735,1.46682,1.4673,424900001.0
2005-08-23 14:00:00,1.46711,1.46729,1.46704,1.46721,289000000.0
2005-08-23 14:01:00,1.46714,1.46738,1.46709,1.46724,333300000.0
2005-08-23 14:02:00,1.4673,1.46741,1.46721,1.46727,327700000.0
2005-08-23 14:03:00,1.46714,1.46714,1.46663,1.4668,437300000.0
2005-08-23 14:04:00,1.46696,1.46715,1.46693,1.46706,413400000.0
2005-08-23 14:05:00,1.46704,1.46729,1.46697,1.46704,357600000.0
2005-08-23 14:06:00,1.46722,1.46744,1.46711,1.46733,367300003.0
2005-08-23 14:07:00,1.46733,1.46759,1.46729,1.46744,359900001.0
2005-08-23 14:08:00,1.46754,1.46776,1.46725,1.46764,408100000.0
2005-08-23 14:09:00,1.46763,1.46789,1.46751,1.46751,169400000.0
2005-08-23 14:10:00,1.46755,1.46761,1.46734,1.46735,276800000.0
2005-08-23 14:11:00,1.46734,1.46748,1.46725,1.46728,89000000.0
2005-08-23 14:12:00,1.46729,1.46754,1.46715,1.46715,258700000.0
2005-08-23 14:13:00,1.46731,1.46743,1.467,1.46725,135300000.0
2005-08-23 14:14:00,1.46717,1.46731,1.46712,1.46729,209900000.0
2005-08-23 14:15:00,1.4672,1.46741,1.46697,1.46722,409200002.0
2005-08-23 14:16:00,1.4671,1.46715,1.46692,1.46703,169300000.0
2005-08-23 14:17:00,1.46705,1.46718,1.46683,1.46703,568700000.0
2005-08-23 14:18:00,1.46672,1.46698,1.46669,1.46691,370500001.0
2005-08-23 14:19:00,1.46685,1.46726,1.46682,1.467,483200002.0
2005-08-23 14:20:00,1.46697,1.4677,1.46697,1.4677,239100000.0
2005-08-23 14:21:00,1.46783,1.46821,1.46768,1.4678,435500001.0
2005-08-23 14:22:00,1.46799,1.46848,1.46799,1.46812,675300004.0
2005-08-23 14:23:00,1.46863,1.46867,1.46817,1.46824,157400000.0
2005-08-23 14:24:00,1.46835,1.46858,1.46802,1.46802,519500001.0
2005-08-23 14:25:00,1.46799,1.46817,1.46788,1.46793,572100002.0
2005-08-23 14:26:00,1.46782,1.468,1.46774,1.46784,566100001.0
2005-08-23 14:27:00,1.46795,1.46803,1.4677,1.46789,428300002.0
2005-08-23 14:28:00,1.46784,1.46797,1.46745,1.46789,43800000.0
2005-08-23 14:29:00,1.46795,1.46834,1.46795,1.46826,38400000.0
2005-08-23 14:30:00,1.46829,1.46848,1.46792,1.46848,47400000.0
2005-08-23 14:31:00,1.46835,1.46858,1.46831,1.46831,35600000.0
2005-08-23 14:32:00,1.46833,1.46836,1.46811,1.46826,35000000.0
2005-08-23 14:33:00,1.46802,1.46802,1.46768,1.46794,29200000.0
2005-08-23 14:34:00,1.46792,1.46804,1.46781,1.46804,52400002.0
2005-08-23 14:35:00,1.4683,1.46836,1.46821,1.46821,35200000.0
2005-08-23 14:36:00,1.46837,1.4686,1.46793,1.46793,51800000.0
2005-08-23 14:37:00,1.46837,1.46837,1.46818,1.4683,42400000.0
2005-08-23 14:38:00,1.46831,1.46844,1.46792,1.46842,36500000.0
2005-08-23 14:39:00,1.46828,1.46846,1.46788,1.46833,27800000.0
2005-08-23 14:40:00,1.46823,1.46842,1.46814,1.46822,35200000.0
2005-08-23 14:41:00,1.46826,1.46827,1.46812,1.46821,49100000.0
2005-08-23 14:42:00,1.46811,1.46895,1.46811,1.46835,45700000.0
2005-08-23 14:43:00,1.46871,1.4693,1.46871,1.46884,87700002.0
2005-08-23 14:44:00,1.46868,1.46909,1.4685,1.46861,48200000.0
2005-08-23 14:45:00,1.46809,1.46822,1.46777,1.46811,51500000.0
2005-08-23 14:46:00,1.46833,1.46868,1.46831,1.46851,40400001.0
2005-08-23 14:47:00,1.46868,1.46868,1.46816,1.46835,28600000.0
2005-08-23 14:48:00,1.46809,1.46824,1.46794,1.46824,30200000.0
2005-08-23 14:49:00,1.46819,1.46819,1.46767,1.46779,49400000.0
2005-08-23 14:50:00,1.46761,1.46774,1.46734,1.46746,51300001.0
2005-08-23 14:51:00,1.46751,1.46752,1.46727,1.46741,32200000.0
2005-08-23 14:52:00,1.4673,1.46731,1.46694,1.46731,38700000.0
2005-08-23 14:53:00,1.46736,1.46772,1.46723,1.4675,18200000.0
2005-08-23 14:54:00,1.46774,1.46774,1.46715,1.46715,32400000.0
2005-08-23 14:55:00,1.4674,1.46759,1.46721,1.46721,41400000.0
2005-08-23 14:56:00,1.4674,1.46764,1.46722,1.46764,40200000.0
2005-08-23 14:57:00,1.46768,1.46768,1.46723,1.46727,51000001.0
2005-08-23 14:58:00,1.46734,1.46765,1.46734,1.46743,45000000.0
2005-08-23 14:59:00,1.46756,1.46761,1.46743,1.46745,43700000.0
2005-08-23 15:00:00,1.46725,1.46727,1.46673,1.46673,31300000.0
2005-08-23 15:01:00,1.46708,1.46717,1.46687,1.46699,39800000.0
2005-08-23 15:02:00,1.46721,1.46755,1.46713,1.46755,24600000.0
2005-08-23 15:03:00,1.46739,1.46754,1.46696,1.46717,39600000.0
2005-08-23 15:04:00,1.46709,1.46744,1.46706,1.46744,44400000.0
2005-08-23 15:05:00,1.46778,1.4684,1.46755,1.4684,49900000.0
2005-08-23 15:06:00,1.4685,1.46855,1.46806,1.4683,37200000.0
2005-08-23 15:07:00,1.46853,1.46863,1.4682,1.46863,34900000.0
2005-08-23 15:08:00,1.46861,1.46864,1.46826,1.46855,41800000.0
2005-08-23 15:09:00,1.46855,1.46884,1.46849,1.46849,29600000.0
2005-08-23 15:10:00,1.4681,1.46812,1.46789,1.46789,47900000.0
2005-08-23 15:11:00,1.46796,1.46813,1.46796,1.46804,39200001.0
2005-08-23 15:12:00,1.46824,1.46838,1.4682,1.46824,31500000.0
2005-08-23 15:13:00,1.46845,1.46845,1.46822,1.46822,35200001.0
2005-08-23 15:14:00,1.46764,1.46795,1.46764,1.4679,29400000.0
2005-08-23 15:15:00,1.46802,1.46816,1.46763,1.46815,56700000.0
2005-08-23 15:16:00,1.46812,1.46821,1.46808,1.46815,23400000.0
2005-08-23 15:17:00,1.46821,1.46821,1.46756,1.46772,42000000.0
2005-08-23 15:18:00,1.46745,1.46769,1.46725,1.46769,35000000.0
2005-08-23 15:19:00,1.46764,1.46764,1.4673,1.4675,32400000.0
2005-08-23 15:20:00,1.4676,1.46776,1.4675,1.46756,27000000.0
2005-08-23 15:21:00,1.46738,1.46738,1.46695,1.4671,29100000.0
2005-08-23 15:22:00,1.467,1.46734,1.467,1.46727,45400001.0
2005-08-23 15:23:00,1.46728,1.46734,1.46713,1.46723,28000000.0
2005-08-23 15:24:00,1.46758,1.46797,1.46758,1.46792,33000000.0
2005-08-23 15:25:00,1.46793,1.46801,1.46773,1.46773,31200000.0
2005-08-23 15:26:00,1.46763,1.4677,1.46748,1.46764,30600000.0
2005-08-23 15:27:00,1.46754,1.46769,1.46752,1.46769,30600000.0
2005-08-23 15:28:00,1.46756,1.46773,1.46745,1.46769,30200000.0
2005-08-23 15:29:00,1.46781,1.46781,1.46756,1.46765,40200000.0
2005-08-23 15:30:00,1.46761,1.46761,1.46726,1.4676,20600000.0
2005-08-23 15:31:00,1.46737,1.46737,1.46691,1.46691,39600001.0
2005-08-23 15:32:00,1.46708,1.46717,1.46689,1.46694,43600000.0
2005-08-23 15:33:00,1.46689,1.46689,1.46654,1.46683,50000000.0
2005-08-23 15:34:00,1.46671,1.46713,1.46671,1.4669,40400000.0
2005-08-23 15:35:00,1.46693,1.46693,1.46641,1.46647,25600000.0
2005-08-23 15:36:00,1.46684,1.46684,1.46613,1.46613,45800000.0
2005-08-23 15:37:00,1.46633,1.46681,1.46633,1.46681,32200000.0
2005-08-23 15:38:00,1.46658,1.46662,1.46619,1.46625,29200000.0
2005-08-23 15:39:00,1.46625,1.46625,1.46575,1.46578,31800000.0
2005-08-23 15:40:00,1.4658,1.4658,1.46547,1.46553,28000000.0
2005-08-23 15:41:00,1.46554,1.46562,1.46521,1.46536,26800000.0
2005-08-23 15:42:00,1.46516,1.46523,1.46463,1.46479,28800000.0
2005-08-23 15:43:00,1.46438,1.4648,1.4642,1.46447,41600000.0
2005-08-23 15:44:00,1.4645,1.46454,1.46404,1.46454,35400000.0
2005-08-23 15:45:00,1.46428,1.46456,1.46426,1.46442,46500000.0
2005-08-23 15:46:00,1.46448,1.46461,1.46445,1.46445,37200000.0
2005-08-23 15:47:00,1.46431,1.46446,1.464,1.46439,49000000.0
2005-08-23 15:48:00,1.46447,1.46448,1.46408,1.46413,30600000.0
2005-08-23 15:49:00,1.4641,1.46416,1.46394,1.4641,59300000.0
2005-08-23 15:50:00,1.464,1.46414,1.464,1.46403,25800000.0
2005-08-23 15:51:00,1.46393,1.46393,1.46343,1.46364,23400000.0
2005-08-23 15:52:00,1.46356,1.46356,1.46319,1.46327,30200000.0
2005-08-23 15:53:00,1.46325,1.46359,1.46325,1.46345,96000003.0
2005-08-23 15:54:00,1.46355,1.46355,1.46337,1.46337,25400000.0
2005-08-23 15:55:00,1.463,1.46307,1.46274,1.46274,45000000.0
2005-08-23 15:56:00,1.46281,1.46281,1.46196,1.46247,30200000.0
2005-08-23 15:57:00,1.46227,1.46236,1.46217,1.46217,35000000.0
2005-08-23 15:58:00,1.46242,1.46252,1.46222,1.46252,28200000.0
2005-08-23 15:59:00,1.46248,1.46265,1.46248,1.46257,37400000.0
2005-08-23 16:00:00,1.46248,1.46293,1.46248,1.46268,25400000.0
2005-08-23 16:01:00,1.46283,1.4629,1.46267,1.4627,47000000.0
2005-08-23 16:02:00,1.4622,1.4622,1.4615,1.46169,28400000.0
2005-08-23 16:03:00,1.46152,1.46203,1.4614,1.46203,37800000.0
2005-08-23 16:04:00,1.46189,1.4624,1.46181,1.46222,29600000.0
2005-08-23 16:05:00,1.46203,1.46259,1.46202,1.46259,33800000.0
2005-08-23 16:06:00,1.46241,1.46287,1.4623,1.46265,49600000.0
2005-08-23 16:07:00,1.46284,1.46301,1.46279,1.46298,32800000.0
2005-08-23 16:08:00,1.46312,1.46312,1.46212,1.4624,29200000.0
2005-08-23 16:09:00,1.46212,1.46212,1.46168,1.4619,37600000.0
2005-08-23 16:10:00,1.46176,1.46261,1.46176,1.46247,43800000.0
2005-08-23 16:11:00,1.46209,1.46255,1.46209,1.46234,47200001.0
2005-08-23 16:12:00,1.46223,1.46257,1.46218,1.46257,51800001.0
2005-08-23 16:13:00,1.46228,1.46228,1.46167,1.46182,35400000.0
2005-08-23 16:14:00,1.46175,1.4621,1.46175,1.4621,36000000.0
2005-08-23 16:15:00,1.46194,1.46245,1.46194,1.46245,32800000.0
2005-08-23 16:16:00,1.46234,1.46268,1.46234,1.46261,30600000.0
2005-08-23 16:17:00,1.46248,1.46296,1.46243,1.4629,30600000.0
2005-08-23 16:18:00,1.46275,1.46276,1.46261,1.46272,30200000.0
2005-08-23 16:19:00,1.46278,1.46278,1.46223,1.46223,23200000.0
2005-08-23 16:20:00,1.462,1.46212,1.46189,1.46202,35200000.0
2005-08-23 16:21:00,1.46206,1.46221,1.46189,1.46208,44400000.0
2005-08-23 16:22:00,1.46203,1.46244,1.46195,1.4623,44600000.0
2005-08-23 16:23:00,1.46253,1.46256,1.46237,1.46256,47400000.0
2005-08-23 16:24:00,1.46267,1.46276,1.46239,1.46255,69000002.0
2005-08-23 16:25:00,1.46267,1.46297,1.46211,1.46284,26400000.0
2005-08-23 16:26:00,1.46304,1.46304,1.4627,1.46276,47300000.0
2005-08-23 16:27:00,1.46278,1.4631,1.46274,1.463,41800000.0
2005-08-23 16:28:00,1.46326,1.46345,1.46314,1.46336,51800000.0
2005-08-23 16:29:00,1.46338,1.46352,1.46331,1.46339,46200000.0
2005-08-23 16:30:00,1.46341,1.46372,1.4633,1.46355,58000000.0
2005-08-23 16:31:00,1.4633,1.46336,1.46322,1.46324,42100000.0
2005-08-23 16:32:00,1.46341,1.46355,1.46307,1.46335,33000000.0
2005-08-23 16:33:00,1.46348,1.46363,1.4633,1.46359,28000000.0
2005-08-23 16:34:00,1.46386,1.46398,1.46368,1.46386,58600000.0
2005-08-23 16:35:00,1.46376,1.46376,1.46316,1.46331,37500000.0
2005-08-23 16:36:00,1.46291,1.46333,1.46276,1.463,38200000.0
2005-08-23 16:37:00,1.46294,1.46341,1.46294,1.46315,32600000.0
2005-08-23 16:38:00,1.46312,1.46326,1.46292,1.46302,35800000.0
2005-08-23 16:39:00,1.46303,1.46304,1.46287,1.46304,30600000.0
2005-08-23 16:40:00,1.46283,1.46318,1.46283,1.46315,28200000.0
2005-08-23 16:41:00,1.46262,1.46338,1.46262,1.46334,19000000.0
2005-08-23 16:42:00,1.46303,1.46303,1.46285,1.46288,24000000.0
2005-08-23 16:43:00,1.46289,1.46316,1.46289,1.46316,57800000.0
2005-08-23 16:44:00,1.46325,1.46337,1.46316,1.46329,44400000.0
2005-08-23 16:45:00,1.46317,1.46372,1.46317,1.46368,56200000.0
2005-08-23 16:46:00,1.46387,1.46387,1.4635,1.4636,47800000.0
2005-08-23 16:47:00,1.4636,1.4636,1.4631,1.46319,40200000.0
2005-08-23 16:48:00,1.46337,1.46337,1.46277,1.46301,27000000.0
2005-08-23 16:49:00,1.46307,1.46332,1.46299,1.4633,31200000.0
2005-08-23 16:50:00,1.46331,1.46332,1.46309,1.46309,45500000.0
2005-08-23 16:51:00,1.46281,1.46292,1.46245,1.46271,30600000.0
2005-08-23 16:52:00,1.46265,1.46265,1.46212,1.46232,36400000.0
2005-08-23 16:53:00,1.46233,1.46242,1.46217,1.46242,62200000.0
2005-08-23 16:54:00,1.46242,1.46258,1.46223,1.46238,36400000.0
2005-08-23 16:55:00,1.46234,1.46248,1.4622,1.46237,27800000.0
2005-08-23 16:56:00,1.46228,1.46238,1.46217,1.46232,24000000.0
2005-08-23 16:57:00,1.46208,1.46227,1.46196,1.46219,33000000.0
2005-08-23 16:58:00,1.46186,1.46186,1.4615,1.46165,45000000.0
2005-08-23 16:59:00,1.46174,1.46184,1.46154,1.46184,31400000.0
2005-08-23 17:00:00,1.46121,1.4616,1.46112,1.4616,44000000.0
2005-08-23 17:01:00,1.46152,1.46163,1.46112,1.46138,44100000.0
2005-08-23 17:02:00,1.46122,1.46128,1.46115,1.46118,33800000.0
2005-08-23 17:03:00,1.4612,1.4612,1.46087,1.46104,63800000.0
2005-08-23 17:04:00,1.46114,1.46134,1.46104,1.46114,37800000.0
2005-08-23 17:05:00,1.46087,1.4612,1.46052,1.46105,83100000.0
2005-08-23 17:06:00,1.46091,1.46091,1.46045,1.4608,29000000.0
2005-08-23 17:07:00,1.46055,1.46077,1.46035,1.46065,28800000.0
2005-08-23 17:08:00,1.46039,1.46127,1.46029,1.46127,40400000.0
2005-08-23 17:09:00,1.46123,1.46123,1.4609,1.46123,36000000.0
2005-08-23 17:10:00,1.46115,1.46146,1.46115,1.46139,37200000.0
2005-08-23 17:11:00,1.46138,1.46161,1.46125,1.46149,40900001.0
2005-08-23 17:12:00,1.46145,1.46156,1.46131,1.46156,46600001.0
2005-08-23 17:13:00,1.46128,1.46168,1.4612,1.46167,35800000.0
2005-08-23 17:14:00,1.46123,1.46155,1.46122,1.46129,60200001.0
2005-08-23 17:15:00,1.46151,1.46151,1.46106,1.46106,40000000.0
2005-08-23 17:16:00,1.46108,1.46154,1.46108,1.46134,29600000.0
2005-08-23 17:17:00,1.46134,1.46148,1.46099,1.46139,29000000.0
2005-08-23 17:18:00,1.46155,1.46167,1.46141,1.46164,46000000.0
2005-08-23 17:19:00,1.46162,1.46193,1.46147,1.46155,22000000.0
2005-08-23 17:20:00,1.46162,1.4618,1.46136,1.46146,28000000.0
2005-08-23 17:21:00,1.46192,1.46198,1.46154,1.46198,56200000.0
2005-08-23 17:22:00,1.46182,1.46203,1.46182,1.46186,51200001.0
2005-08-23 17:23:00,1.46166,1.46239,1.46166,1.46236,25800000.0
2005-08-23 17:24:00,1.46242,1.46268,1.46242,1.46263,43100000.0
2005-08-23 17:25:00,1.46268,1.46293,1.4624,1.46259,47900000.0
2005-08-23 17:26:00,1.46239,1.46248,1.46224,1.46235,41000000.0
2005-08-23 17:27:00,1.46248,1.46263,1.4621,1.4621,31200000.0
2005-08-23 17:28:00,1.46236,1.46236,1.46208,1.46218,29800000.0
2005-08-23 17:29:00,1.46233,1.46266,1.46205,1.46266,38000000.0
2005-08-23 17:30:00,1.46267,1.46267,1.46204,1.46252,49200000.0
2005-08-23 17:31:00,1.46253,1.46278,1.4625,1.46257,51100000.0
2005-08-23 17:32:00,1.46256,1.46324,1.46256,1.46314,21000000.0
2005-08-23 17:33:00,1.46316,1.46324,1.46289,1.46298,33200000.0
2005-08-23 17:34:00,1.46291,1.46303,1.46246,1.46272,52700000.0
2005-08-23 17:35:00,1.46256,1.46257,1.46237,1.46254,48500000.0
2005-08-23 17:36:00,1.46261,1.46308,1.46257,1.46264,51900000.0
2005-08-23 17:37:00,1.46279,1.46315,1.46259,1.46308,42600000.0
2005-08-23 17:38:00,1.46278,1.46298,1.46269,1.46269,53200000.0
2005-08-23 17:39:00,1.46272,1.46303,1.46262,1.46303,37400000.0
2005-08-23 17:40:00,1.46314,1.46337,1.46314,1.46326,38600000.0
2005-08-23 17:41:00,1.46319,1.46319,1.46277,1.46277,39600000.0
2005-08-23 17:42:00,1.46234,1.46292,1.46129,1.46283,40400000.0
2005-08-23 17:43:00,1.46274,1.46282,1.46245,1.46261,49200000.0
2005-08-23 17:44:00,1.46247,1.46318,1.4624,1.46299,40900000.0
2005-08-23 17:45:00,1.46314,1.46323,1.463,1.46321,33900000.0
2005-08-23 17:46:00,1.46319,1.46319,1.46286,1.46297,48000000.0
2005-08-23 17:47:00,1.46317,1.46332,1.463,1.463,44800000.0
2005-08-23 17:48:00,1.46299,1.46312,1.46271,1.46305,44400000.0
2005-08-23 17:49:00,1.46297,1.46297,1.46242,1.46273,39400000.0
2005-08-23 17:50:00,1.46268,1.46268,1.46232,1.46245,28000000.0
2005-08-23 17:51:00,1.46241,1.46267,1.46233,1.46233,29600000.0
2005-08-23 17:52:00,1.46248,1.46284,1.46248,1.46284,47900000.0
2005-08-23 17:53:00,1.4627,1.46293,1.46265,1.46289,18400000.0
2005-08-23 17:54:00,1.46271,1.46302,1.4624,1.46281,39000000.0
2005-08-23 17:55:00,1.46284,1.46303,1.46234,1.46295,35000000.0
2005-08-23 17:56:00,1.46273,1.46301,1.46273,1.46291,27800000.0
2005-08-23 17:57:00,1.46281,1.463,1.4626,1.46298,43400000.0
2005-08-23 17:58:00,1.46323,1.46324,1.46304,1.46319,47600000.0
2005-08-23 17:59:00,1.46307,1.46318,1.46276,1.46291,34900000.0
2005-08-23 18:00:00,1.46312,1.46316,1.46287,1.46294,56700000.0
2005-08-23 18:01:00,1.46307,1.46307,1.46262,1.46284,39400000.0
2005-08-23 18:02:00,1.46299,1.46312,1.46299,1.46307,44400000.0
2005-08-23 18:03:00,1.46289,1.46314,1.46279,1.46279,58000001.0
2005-08-23 18:04:00,1.46324,1.46337,1.46301,1.46301,39200000.0
2005-08-23 18:05:00,1.46328,1.46328,1.4631,1.46315,33700000.0
2005-08-23 18:06:00,1.46304,1.46323,1.46294,1.46294,58000000.0
2005-08-23 18:07:00,1.46297,1.46298,1.46277,1.46277,30000000.0
2005-08-23 18:08:00,1.46289,1.46316,1.46289,1.46297,54600000.0
2005-08-23 18:09:00,1.46277,1.46295,1.46268,1.46277,40000000.0
2005-08-23 18:10:00,1.46268,1.46284,1.46254,1.46271,21000000.0
2005-08-23 18:11:00,1.46267,1.46267,1.46205,1.46221,44200000.0
2005-08-23 18:12:00,1.46226,1.46239,1.46219,1.46219,45300001.0
2005-08-23 18:13:00,1.46229,1.46256,1.46217,1.46238,47600000.0
2005-08-23 18:14:00,1.46182,1.46252,1.46182,1.46246,22800000.0
2005-08-23 18:15:00,1.4622,1.46243,1.46204,1.46204,39400000.0
2005-08-23 18:16:00,1.46204,1.46222,1.46186,1.46206,38800000.0
2005-08-23 18:17:00,1.46219,1.46225,1.46193,1.46202,34200000.0
2005-08-23 18:18:00,1.46217,1.46265,1.46217,1.46256,41200000.0
2005-08-23 18:19:00,1.4626,1.4626,1.46235,1.46254,46200000.0
2005-08-23 18:20:00,1.46237,1.46246,1.46221,1.46222,34300000.0
2005-08-23 18:21:00,1.46252,1.46252,1.46233,1.4624,45000000.0
2005-08-23 18:22:00,1.46242,1.46256,1.46224,1.46224,24400000.0
2005-08-23 18:23:00,1.46219,1.46236,1.46216,1.46236,30800000.0
2005-08-23 18:24:00,1.46237,1.46243,1.46214,1.46236,45800000.0
2005-08-23 18:25:00,1.46264,1.46288,1.46252,1.46288,31700000.0
2005-08-23 18:26:00,1.46287,1.46287,1.46264,1.46264,28000000.0
2005-08-23 18:27:00,1.46255,1.46271,1.46231,1.46257,39200000.0
2005-08-23 18:28:00,1.46225,1.46241,1.46223,1.46229,55300001.0
2005-08-23 18:29:00,1.46236,1.46254,1.46227,1.46241,48500000.0
2005-08-23 18:30:00,1.46233,1.46233,1.46208,1.46225,34600000.0
2005-08-23 18:31:00,1.4622,1.46228,1.4621,1.46228,38400000.0
2005-08-23 18:32:00,1.46231,1.46237,1.46214,1.46237,26200000.0
2005-08-23 18:33:00,1.46234,1.46244,1.46213,1.46214,49400000.0
2005-08-23 18:34:00,1.46212,1.4624,1.46205,1.46226,36900000.0
2005-08-23 18:35:00,1.4622,1.46302,1.46205,1.46302,38600000.0
2005-08-23 18:36:00,1.4628,1.46313,1.46275,1.46282,47900000.0
2005-08-23 18:37:00,1.46286,1.46321,1.46279,1.46321,25800000.0
2005-08-23 18:38:00,1.46378,1.46397,1.46364,1.46388,34400000.0
2005-08-23 18:39:00,1.46374,1.46408,1.46374,1.46408,51300000.0
2005-08-23 18:40:00,1.46406,1.46419,1.46399,1.46411,30800000.0
2005-08-23 18:41:00,1.46411,1.46429,1.46389,1.46409,33200000.0
2005-08-23 18:42:00,1.46411,1.46411,1.46358,1.46374,49000000.0
2005-08-23 18:43:00,1.46369,1.46406,1.46365,1.46375,45700000.0
2005-08-23 18:44:00,1.46374,1.46374,1.4636,1.46361,41100000.0
2005-08-23 18:45:00,1.46361,1.46361,1.46319,1.46319,45600001.0
2005-08-23 18:46:00,1.46363,1.46377,1.46348,1.46352,39300000.0
2005-08-23 18:47:00,1.46363,1.46363,1.46351,1.46356,22200000.0
2005-08-23 18:48:00,1.46352,1.46366,1.46335,1.46342,37600000.0
2005-08-23 18:49:00,1.4634,1.46345,1.46313,1.46324,25600000.0
2005-08-23 18:50:00,1.46335,1.46359,1.46326,1.46352,35200000.0
2005-08-23 18:51:00,1.46349,1.46356,1.46336,1.46342,55200000.0
2005-08-23 18:52:00,1.46324,1.46354,1.46324,1.46334,46600000.0
2005-08-23 18:53:00,1.46338,1.46343,1.46322,1.46326,33400000.0
2005-08-23 18:54:00,1.46366,1.46377,1.46338,1.46377,41300000.0
2005-08-23 18:55:00,1.46343,1.46366,1.46343,1.46366,38000000.0
2005-08-23 18:56:00,1.46344,1.46385,1.46339,1.46339,42200000.0
2005-08-23 18:57:00,1.46387,1.46396,1.46387,1.46388,35400000.0
2005-08-23 18:58:00,1.46386,1.46391,1.46376,1.46379,35700000.0
2005-08-23 18:59:00,1.46377,1.46381,1.46339,1.46371,27700000.0
2005-08-23 19:00:00,1.46384,1.46396,1.46363,1.46379,40200000.0
2005-08-23 19:01:00,1.46388,1.46398,1.46368,1.46379,53900000.0
2005-08-23 19:02:00,1.46396,1.46408,1.46386,1.46395,42000001.0
2005-08-23 19:03:00,1.46385,1.46414,1.4637,1.46404,47600000.0
2005-08-23 19:04:00,1.4639,1.46416,1.46378,1.46398,49400000.0
2005-08-23 19:05:00,1.46407,1.46425,1.46401,1.46412,34100000.0
2005-08-23 19:06:00,1.46416,1.46416,1.46369,1.46371,18200000.0
2005-08-23 19:07:00,1.46351,1.46374,1.46342,1.46374,48800000.0
2005-08-23 19:08:00,1.46349,1.46376,1.46339,1.46339,31000000.0
2005-08-23 19:09:00,1.46348,1.46348,1.46323,1.46329,44800000.0
2005-08-23 19:10:00,1.4636,1.46393,1.46349,1.46349,51200000.0
2005-08-23 19:11:00,1.4637,1.46403,1.46366,1.46391,49600000.0
2005-08-23 19:12:00,1.46364,1.4639,1.46364,1.46377,26000000.0
2005-08-23 19:13:00,1.46366,1.46392,1.46357,1.46392,51800000.0
2005-08-23 19:14:00,1.46375,1.46404,1.46371,1.46398,43700000.0
2005-08-23 19:15:00,1.46407,1.46426,1.46397,1.46418,22200000.0
2005-08-23 19:16:00,1.46398,1.46425,1.46398,1.46417,29800000.0
2005-08-23 19:17:00,1.4639,1.46422,1.46389,1.46411,45800000.0
2005-08-23 19:18:00,1.46431,1.46444,1.46421,1.46436,30400000.0
2005-08-23 19:19:00,1.46449,1.46449,1.46397,1.46442,37800000.0
2005-08-23 19:20:00,1.46447,1.4646,1.46426,1.46448,36600000.0
2005-08-23 19:21:00,1.46418,1.46446,1.46418,1.46436,34600001.0
2005-08-23 19:22:00,1.4645,1.46457,1.46434,1.46457,43500000.0
2005-08-23 19:23:00,1.46431,1.46468,1.46409,1.4646,52700000.0
2005-08-23 19:24:00,1.4647,1.4647,1.46425,1.46449,38400000.0
2005-08-23 19:25:00,1.46454,1.46454,1.46431,1.46451,56600000.0
2005-08-23 19:26:00,1.46432,1.46449,1.46409,1.46421,30100000.0
2005-08-23 19:27:00,1.46418,1.46441,1.464,1.46441,35400000.0
2005-08-23 19:28:00,1.46441,1.46456,1.46426,1.46441,26400000.0
2005-08-23 19:29:00,1.46424,1.4644,1.46393,1.46434,36500000.0
2005-08-23 19:30:00,1.46437,1.46437,1.46419,1.46426,44400000.0
2005-08-23 19:31:00,1.46437,1.46444,1.46427,1.46444,61100000.0
2005-08-23 19:32:00,1.4644,1.46452,1.46428,1.46439,30200000.0
2005-08-23 19:33:00,1.46443,1.46471,1.46433,1.46471,67300000.0
2005-08-23 19:34:00,1.46478,1.46499,1.46475,1.4648,38800000.0
2005-08-23 19:35:00,1.46483,1.46497,1.46453,1.46497,43000000.0
2005-08-23 19:36:00,1.4649,1.46514,1.4647,1.4647,29200000.0
2005-08-23 19:37:00,1.46459,1.46474,1.46431,1.46431,32800000.0
2005-08-23 19:38:00,1.46423,1.46471,1.46423,1.46454,25600000.0
2005-08-23 19:39:00,1.46448,1.46461,1.46437,1.46453,51000001.0
2005-08-23 19:40:00,1.46444,1.46452,1.46431,1.46452,45500000.0
2005-08-23 19:41:00,1.46457,1.46491,1.46457,1.46478,54500000.0
2005-08-23 19:42:00,1.46461,1.46495,1.46446,1.46495,43800000.0
2005-08-23 19:43:00,1.46485,1.46485,1.46439,1.46478,34400000.0
2005-08-23 19:44:00,1.46473,1.4648,1.46462,1.4647,56500000.0
2005-08-23 19:45:00,1.46471,1.4649,1.46471,1.46478,59300000.0
2005-08-23 19:46:00,1.46492,1.46518,1.46474,1.46474,48200000.0
2005-08-23 19:47:00,1.46519,1.46544,1.4651,1.46519,30000000.0
2005-08-23 19:48:00,1.46514,1.46514,1.46473,1.46473,45000000.0
2005-08-23 19:49:00,1.46461,1.46476,1.46459,1.46459,18000000.0
2005-08-23 19:50:00,1.46479,1.46493,1.4646,1.46493,50600000.0
2005-08-23 19:51:00,1.46479,1.4651,1.46479,1.4651,53200000.0
2005-08-23 19:52:00,1.46513,1.46533,1.46502,1.46515,35000000.0
2005-08-23 19:53:00,1.46505,1.4652,1.46481,1.46505,66700000.0
2005-08-23 19:54:00,1.4652,1.46552,1.4652,1.46537,28400000.0
2005-08-23 19:55:00,1.46537,1.46578,1.46537,1.46566,37200000.0
2005-08-23 19:56:00,1.4657,1.46595,1.46556,1.46571,45600000.0
2005-08-23 19:57:00,1.46569,1.46569,1.46544,1.46562,36400000.0
2005-08-23 19:58:00,1.46551,1.46568,1.46545,1.46563,47200000.0
2005-08-23 19:59:00,1.46582,1.46583,1.4657,1.4657,53200000.0
2005-08-23 20:00:00,1.46569,1.46592,1.46549,1.46549,49600000.0
2005-08-23 20:01:00,1.46594,1.46603,1.46579,1.46579,59800000.0
2005-08-23 20:02:00,1.46594,1.46594,1.46568,1.4658,29400000.0
2005-08-23 20:03:00,1.46593,1.46596,1.46572,1.46591,27800000.0
2005-08-23 20:04:00,1.46588,1.46588,1.46531,1.46548,45500000.0
2005-08-23 20:05:00,1.46532,1.4655,1.46532,1.46532,43200001.0
2005-08-23 20:06:00,1.46542,1.46562,1.46533,1.4654,32800000.0
2005-08-23 20:07:00,1.4653,1.46546,1.46511,1.46534,27000000.0
2005-08-23 20:08:00,1.46535,1.46535,1.46498,1.46522,45800001.0
2005-08-23 20:09:00,1.46538,1.46538,1.46525,1.46533,33200000.0
2005-08-23 20:10:00,1.46496,1.46537,1.46496,1.46515,52600000.0
2005-08-23 20:11:00,1.46508,1.4652,1.46495,1.46503,40300000.0
2005-08-23 20:12:00,1.46511,1.46511,1.46466,1.46506,45600000.0
2005-08-23 20:13:00,1.46514,1.46516,1.46498,1.46516,31500000.0
2005-08-23 20:14:00,1.46518,1.46524,1.46463,1.46524,42000000.0
2005-08-23 20:15:00,1.46531,1.46531,1.46502,1.46524,22600000.0
2005-08-23 20:16:00,1.46521,1.46552,1.46521,1.46527,40900000.0
2005-08-23 20:17:00,1.46519,1.46566,1.46519,1.46556,37000000.0
2005-08-23 20:18:00,1.46549,1.46556,1.46529,1.46533,22800000.0
2005-08-23 20:19:00,1.46537,1.46537,1.46523,1.46534,59200000.0
2005-08-23 20:20:00,1.46536,1.46558,1.46522,1.46558,25800000.0
2005-08-23 20:21:00,1.46551,1.46573,1.46551,1.46573,37400000.0
2005-08-23 20:22:00,1.46581,1.46584,1.4656,1.46582,35400000.0
2005-08-23 20:23:00,1.46571,1.46571,1.46526,1.46539,49600000.0
2005-08-23 20:24:00,1.46549,1.46549,1.4653,1.46537,26000000.0
2005-08-23 20:25:00,1.46558,1.46558,1.46532,1.46537,45400000.0
2005-08-23 20:26:00,1.46556,1.46556,1.46511,1.46538,48600000.0
2005-08-23 20:27:00,1.46543,1.46554,1.46505,1.46516,41000000.0
2005-08-23 20:28:00,1.46494,1.46524,1.4649,1.46524,27000000.0
2005-08-23 20:29:00,1.46497,1.465,1.46441,1.465,42000000.0
2005-08-23 20:30:00,1.46535,1.46535,1.46503,1.46522,27000000.0
2005-08-23 20:31:00,1.465,1.46516,1.46453,1.4651,46200001.0
2005-08-23 20:32:00,1.46502,1.46534,1.46494,1.46531,33300000.0
2005-08-23 20:33:00,1.46549,1.46549,1.46532,1.46548,37200000.0
2005-08-23 20:34:00,1.46533,1.46544,1.46492,1.46516,50800000.0
2005-08-23 20:35:00,1.46511,1.46528,1.46507,1.4651,33000000.0
2005-08-23 20:36:00,1.46511,1.46541,1.46507,1.46507,53200001.0
2005-08-23 20:37:00,1.46509,1.46512,1.46487,1.46512,49500000.0
2005-08-23 20:38:00,1.46518,1.46518,1.46486,1.46499,42900000.0
2005-08-23 20:39:00,1.46484,1.46499,1.46464,1.46479,48100000.0
2005-08-23 20:40:00,1.46484,1.46504,1.46457,1.46458,37400000.0
2005-08-23 20:41:00,1.46472,1.4649,1.46461,1.46473,61900000.0
2005-08-23 20:42:00,1.4646,1.46478,1.46435,1.46445,38800000.0
2005-08-23 20:43:00,1.46431,1.46431,1.4638,1.4638,45400000.0
2005-08-23 20:44:00,1.46403,1.46408,1.46373,1.46389,35400000.0
2005-08-23 20:45:00,1.46359,1.46371,1.46339,1.46339,48000000.0
2005-08-23 20:46:00,1.46357,1.46367,1.4635,1.46356,42700000.0
2005-08-23 20:47:00,1.46336,1.46373,1.46319,1.4635,30600000.0
2005-08-23 20:48:00,1.46335,1.46367,1.46335,1.46344,50000000.0
2005-08-23 20:49:00,1.4635,1.46368,1.4635,1.46363,23200000.0
2005-08-23 20:50:00,1.46355,1.4637,1.46351,1.4637,57600001.0
2005-08-23 20:51:00,1.46356,1.46376,1.46354,1.46359,23400000.0
2005-08-23 20:52:00,1.46343,1.46369,1.46337,1.46362,41900000.0
2005-08-23 20:53:00,1.46361,1.46392,1.46361,1.46382,32600000.0
2005-08-23 20:54:00,1.46351,1.46394,1.46351,1.46394,42700000.0
2005-08-23 20:55:00,1.46391,1.46413,1.46385,1.4641,39400001.0
2005-08-23 20:56:00,1.46392,1.4641,1.46384,1.4641,35600000.0
2005-08-23 20:57:00,1.46403,1.46403,1.46371,1.46373,24500000.0
2005-08-23 20:58:00,1.46402,1.46408,1.46384,1.46402,34400000.0
2005-08-23 20:59:00,1.4639,1.46412,1.46383,1.46403,33000000.0
2005-08-23 21:00:00,1.46382,1.46409,1.46361,1.46401,26000000.0
2005-08-23 21:01:00,1.46409,1.46442,1.46382,1.46382,28200000.0
2005-08-23 21:02:00,1.46422,1.46444,1.46393,1.46419,61600000.0
2005-08-23 21:03:00,1.46411,1.4643,1.46403,1.46428,25400000.0
2005-08-23 21:04:00,1.4645,1.46454,1.4644,1.46454,41400000.0
2005-08-23 21:05:00,1.46434,1.46457,1.46421,1.4643,56400000.0
2005-08-23 21:06:00,1.4644,1.46445,1.46431,1.46445,52900000.0
2005-08-23 21:07:00,1.46441,1.46441,1.46419,1.46431,30200000.0
2005-08-23 21:08:00,1.46428,1.46451,1.46423,1.46451,27200000.0
2005-08-23 21:09:00,1.46455,1.46455,1.46417,1.46417,52700000.0
2005-08-23 21:10:00,1.46413,1.46418,1.46382,1.46388,33200000.0
2005-08-23 21:11:00,1.4638,1.46411,1.4635,1.4638,32800000.0
2005-08-23 21:12:00,1.46375,1.46401,1.46351,1.46351,48500000.0
2005-08-23 21:13:00,1.46345,1.46377,1.46345,1.46363,42600000.0
2005-08-23 21:14:00,1.46362,1.46395,1.4636,1.46375,36800000.0
2005-08-23 21:15:00,1.46375,1.46398,1.46373,1.46376,32200000.0
2005-08-23 21:16:00,1.46339,1.46381,1.46339,1.46381,18600000.0
2005-08-23 21:17:00,1.46385,1.464,1.46363,1.46363,41000000.0
2005-08-23 21:18:00,1.46407,1.46407,1.46324,1.46366,23000000.0
2005-08-23 21:19:00,1.46384,1.46384,1.46357,1.46363,28200000.0
2005-08-23 21:20:00,1.46375,1.46384,1.46364,1.46367,41400000.0
2005-08-23 21:21:00,1.46359,1.46365,1.46341,1.46352,35200000.0
2005-08-23 21:22:00,1.46302,1.4635,1.46302,1.46336,57900001.0
2005-08-23 21:23:00,1.46325,1.46359,1.46306,1.46306,56100000.0
2005-08-23 21:24:00,1.46319,1.46349,1.46306,1.46306,29400000.0
2005-08-23 21:25:00,1.46346,1.46373,1.46338,1.46338,40000000.0
2005-08-23 21:27:00,1.4635,1.46354,1.46344,1.46345,16200000.0
2005-08-23 21:28:00,1.46337,1.46349,1.46337,1.46341,30000000.0
2005-08-23 21:29:00,1.4634,1.46342,1.46332,1.4634,42200000.0
2005-08-23 21:30:00,1.46339,1.46339,1.46317,1.46319,30400000.0
2005-08-23 21:31:00,1.46323,1.46323,1.46306,1.46314,37200001.0
2005-08-23 21:32:00,1.46312,1.46315,1.46303,1.46309,49600000.0
2005-08-23 21:33:00,1.46326,1.46333,1.46304,1.46318,43300000.0
2005-08-23 21:34:00,1.4632,1.46325,1.46315,1.46323,24600000.0
2005-08-23 21:35:00,1.46309,1.46326,1.46282,1.46326,32600000.0
2005-08-23 21:36:00,1.46338,1.46338,1.46298,1.4633,27400000.0
2005-08-23 21:37:00,1.46332,1.46332,1.4632,1.4633,25300000.0
2005-08-23 21:38:00,1.46333,1.46333,1.46315,1.46325,28200000.0
2005-08-23 21:39:00,1.46305,1.46331,1.46305,1.46331,45200000.0
2005-08-23 21:40:00,1.4631,1.46333,1.4631,1.46333,51800000.0
2005-08-23 21:41:00,1.46334,1.4635,1.46325,1.46337,34500000.0
2005-08-23 21:42:00,1.46339,1.46344,1.46304,1.46304,35700000.0
2005-08-23 21:43:00,1.46332,1.46335,1.4632,1.46332,43500000.0
2005-08-23 21:44:00,1.46316,1.46327,1.46301,1.46307,47200000.0
2005-08-23 21:45:00,1.46316,1.46342,1.46316,1.46342,30200000.0
2005-08-23 21:47:00,1.4631,1.46335,1.4631,1.46317,27800000.0
2005-08-23 21:48:00,1.46335,1.46335,1.46307,1.46315,44200000.0
2005-08-23 21:49:00,1.46329,1.46333,1.46313,1.46333,23400000.0
2005-08-23 21:50:00,1.46354,1.46354,1.46325,1.46327,40200000.0
2005-08-23 21:51:00,1.46335,1.46365,1.46335,1.46365,41100000.0
2005-08-23 21:52:00,1.46379,1.46407,1.46365,1.46378,47200000.0
2005-08-23 21:53:00,1.46364,1.46366,1.46334,1.46334,25600000.0
2005-08-23 21:54:00,1.46331,1.46361,1.46331,1.46349,43800000.0
2005-08-23 21:55:00,1.46351,1.46379,1.46345,1.46379,43800000.0
2005-08-23 21:56:00,1.46382,1.46387,1.4636,1.46376,66000000.0
2005-08-23 21:57:00,1.46378,1.46388,1.46338,1.46371,34600000.0
2005-08-23 21:58:00,1.46373,1.46388,1.46364,1.4637,45700000.0
2005-08-23 21:59:00,1.46366,1.4638,1.46351,1.4636,40500000.0
2005-08-23 22:00:00,1.46359,1.46409,1.46359,1.46409,51800000.0
2005-08-23 22:01:00,1.46379,1.46403,1.46378,1.46385,37600000.0
2005-08-23 22:02:00,1.46378,1.46398,1.46378,1.46391,48000000.0
2005-08-23 22:03:00,1.46404,1.46407,1.46388,1.464,24600000.0
2005-08-23 22:04:00,1.46399,1.46401,1.46368,1.46383,27200000.0
2005-08-23 22:05:00,1.46385,1.46387,1.46362,1.46387,37700000.0
2005-08-23 22:06:00,1.46396,1.46396,1.46347,1.46374,48700000.0
2005-08-23 22:07:00,1.46354,1.46396,1.46354,1.4637,33300000.0
2005-08-23 22:08:00,1.46355,1.46402,1.46355,1.46397,38000000.0
2005-08-23 22:09:00,1.46383,1.46401,1.46356,1.46385,25800000.0
2005-08-23 22:10:00,1.46383,1.46401,1.46375,1.46393,54500001.0
2005-08-23 22:11:00,1.46385,1.464,1.46375,1.46375,49400000.0
2005-08-23 22:12:00,1.46382,1.4639,1.4637,1.4637,44600000.0
2005-08-23 22:13:00,1.4638,1.4639,1.4638,1.46385,39000000.0
2005-08-23 22:14:00,1.4637,1.464,1.4637,1.4639,72800000.0
2005-08-23 22:15:00,1.46377,1.46392,1.46367,1.46377,44100000.0
2005-08-23 22:16:00,1.46378,1.4639,1.46363,1.46363,35200000.0
2005-08-23 22:18:00,1.46391,1.464,1.46388,1.46392,40400000.0
2005-08-23 22:19:00,1.464,1.46415,1.464,1.464,44400000.0
2005-08-23 22:20:00,1.46396,1.46407,1.4638,1.46401,42200000.0
2005-08-23 22:21:00,1.46378,1.46413,1.46362,1.46404,50800000.0
2005-08-23 22:22:00,1.46417,1.46421,1.464,1.46407,42000000.0
2005-08-23 22:23:00,1.46424,1.46432,1.46422,1.46423,29400000.0
2005-08-23 22:24:00,1.46436,1.4644,1.46412,1.46428,52000000.0
2005-08-23 22:25:00,1.46417,1.46426,1.46403,1.46411,31300000.0
2005-08-23 22:26:00,1.46387,1.46433,1.46387,1.46433,23200000.0
2005-08-23 22:27:00,1.46434,1.46464,1.46414,1.46445,32400000.0
2005-08-23 22:28:00,1.46431,1.46453,1.46428,1.46441,36600000.0
2005-08-23 22:29:00,1.46444,1.4645,1.46427,1.46445,39400001.0
2005-08-23 22:30:00,1.4645,1.46466,1.4644,1.46449,46900000.0
2005-08-23 22:31:00,1.46458,1.46459,1.4639,1.46446,18200000.0
2005-08-23 22:32:00,1.46439,1.46451,1.46431,1.46448,46400000.0
2005-08-23 22:33:00,1.46441,1.46456,1.46441,1.46451,49300000.0
2005-08-23 22:34:00,1.46441,1.46447,1.46409,1.46423,44200000.0
2005-08-23 22:35:00,1.46435,1.46435,1.46413,1.46419,35900000.0
2005-08-23 22:36:00,1.4644,1.4644,1.46376,1.46376,52000000.0
2005-08-23 22:37:00,1.46443,1.46451,1.46417,1.46425,54000000.0
2005-08-23 22:38:00,1.46412,1.46425,1.46404,1.46415,43000000.0
2005-08-23 22:39:00,1.46406,1.46413,1.46383,1.464,38800000.0
2005-08-23 22:40:00,1.46415,1.46444,1.46389,1.46389,44200000.0
2005-08-23 22:41:00,1.46407,1.46434,1.46405,1.46434,24000000.0
2005-08-23 22:42:00,1.46437,1.46447,1.46417,1.46423,42000000.0
2005-08-23 22:43:00,1.46423,1.46435,1.46414,1.46435,33000000.0
2005-08-23 22:44:00,1.46421,1.46431,1.46412,1.46425,18000000.0
2005-08-23 22:45:00,1.46418,1.46434,1.46408,1.46434,27300000.0
2005-08-23 22:46:00,1.46441,1.46466,1.46441,1.46448,39400000.0
2005-08-23 22:47:00,1.46459,1.46459,1.46439,1.46456,37400000.0
2005-08-23 22:48:00,1.46429,1.46469,1.46429,1.46467,25400000.0
2005-08-23 22:49:00,1.46458,1.46488,1.46444,1.46473,33200000.0
2005-08-23 22:50:00,1.46479,1.46487,1.46464,1.46464,20200000.0
2005-08-23 22:51:00,1.46482,1.4649,1.46472,1.46487,34100000.0
2005-08-23 22:52:00,1.46482,1.46484,1.46455,1.46457,45400001.0
2005-08-23 22:53:00,1.4648,1.4651,1.46452,1.4651,59000001.0
2005-08-23 22:54:00,1.46505,1.46505,1.46474,1.46478,25600000.0
2005-08-23 22:55:00,1.46395,1.46455,1.46395,1.46455,27800000.0
2005-08-23 22:56:00,1.46492,1.46501,1.46479,1.4649,23600000.0
2005-08-23 22:57:00,1.46476,1.4649,1.46453,1.46453,62100001.0
2005-08-23 22:58:00,1.46475,1.46482,1.46472,1.4648,39800000.0
2005-08-23 22:59:00,1.46494,1.46494,1.46442,1.46446,58500001.0
2005-08-23 23:00:00,1.4647,1.4651,1.4647,1.4648,48400001.0
2005-08-23 23:04:00,1.4641,1.4641,1.464,1.464,48400001.0
2005-08-23 23:05:00,1.4641,1.4644,1.464,1.4641,48400001.0
2005-08-23 23:06:00,1.4643,1.4647,1.4641,1.4644,48400001.0
2005-08-23 23:07:00,1.4641,1.4641,1.464,1.464,48400001.0
2005-08-23 23:08:00,1.4639,1.4639,1.4639,1.4639,48400001.0
2005-08-23 23:09:00,1.464,1.464,1.464,1.464,48400001.0
2005-08-23 23:10:00,1.4639,1.4639,1.4637,1.4637,48400001.0
2005-08-23 23:11:00,1.4639,1.4641,1.4639,1.4639,48400001.0
2005-08-23 23:12:00,1.4641,1.4641,1.4641,1.4641,48400001.0
2005-08-23 23:13:00,1.4639,1.4643,1.4639,1.4643,48400001.0
2005-08-23 23:14:00,1.4641,1.4643,1.4641,1.4641,48400001.0
2005-08-23 23:15:00,1.4643,1.4643,1.4643,1.4643,48400001.0
2005-08-23 23:16:00,1.4641,1.4641,1.4641,1.4641,48400001.0
2005-08-23 23:17:00,1.4637,1.4639,1.4637,1.4639,48400001.0
2005-08-23 23:18:00,1.4637,1.4641,1.4637,1.4637,48400001.0
2005-08-23 23:20:00,1.4636,1.4641,1.4636,1.4639,48400001.0
2005-08-23 23:21:00,1.4641,1.4641,1.4639,1.4641,48400001.0
2005-08-23 23:22:00,1.46291,1.46302,1.46263,1.46293,48400001.0
2005-08-23 23:23:00,1.46278,1.46332,1.46278,1.46332,30200000.0
2005-08-23 23:24:00,1.46327,1.46347,1.46319,1.46319,30200000.0
2005-08-23 23:25:00,1.46333,1.46343,1.46325,1.46325,33000000.0
2005-08-23 23:26:00,1.46337,1.46349,1.4632,1.46349,36400000.0
2005-08-23 23:27:00,1.4633,1.46337,1.46322,1.46322,45500000.0
2005-08-23 23:28:00,1.46338,1.46359,1.46328,1.46335,53200000.0
2005-08-23 23:29:00,1.46352,1.46381,1.46341,1.46375,47400000.0
2005-08-23 23:30:00,1.46371,1.46394,1.46371,1.46383,27600000.0
2005-08-23 23:31:00,1.46386,1.46386,1.46337,1.46365,39900000.0
2005-08-23 23:32:00,1.4633,1.46356,1.4633,1.46356,51100000.0
2005-08-23 23:33:00,1.46358,1.46373,1.46358,1.4637,35200000.0
2005-08-23 23:34:00,1.46393,1.46417,1.46385,1.46385,47000000.0
2005-08-23 23:35:00,1.4639,1.4639,1.4637,1.46375,17200000.0
2005-08-23 23:36:00,1.4639,1.46399,1.46389,1.46389,27600000.0
2005-08-23 23:37:00,1.46406,1.46406,1.46395,1.46399,28200000.0
2005-08-23 23:38:00,1.46397,1.46405,1.46389,1.46404,47400000.0
2005-08-23 23:39:00,1.46385,1.4639,1.46371,1.46371,43200000.0
2005-08-23 23:40:00,1.46391,1.46391,1.46355,1.46355,58200001.0
2005-08-23 23:41:00,1.46341,1.46373,1.46309,1.46309,50800000.0
2005-08-23 23:42:00,1.46376,1.46376,1.46348,1.46349,44000001.0
2005-08-23 23:43:00,1.46349,1.46354,1.46302,1.46344,38300000.0
2005-08-23 23:44:00,1.46361,1.4637,1.4634,1.4634,45200000.0
2005-08-23 23:45:00,1.46356,1.46357,1.46327,1.46327,41100000.0
2005-08-23 23:46:00,1.46342,1.46342,1.46324,1.46332,36800000.0
2005-08-23 23:47:00,1.46341,1.46359,1.46329,1.46355,43400000.0
2005-08-23 23:48:00,1.46358,1.46358,1.4633,1.46344,31600000.0
2005-08-23 23:49:00,1.46356,1.46363,1.46326,1.46351,33000000.0
2005-08-23 23:50:00,1.46352,1.4636,1.46324,1.46339,37800000.0
2005-08-23 23:51:00,1.46358,1.4637,1.4634,1.46356,46300000.0
2005-08-23 23:52:00,1.4636,1.4637,1.46319,1.4637,40200000.0
2005-08-23 23:53:00,1.464,1.464,1.4637,1.4639,44200001.0
2005-08-23 23:54:00,1.4638,1.4638,1.4629,1.4629,35400000.0
2005-08-23 23:55:00,1.46335,1.46362,1.46335,1.46362,43500000.0
2005-08-23 23:56:00,1.46373,1.46379,1.46339,1.46369,28600000.0
2005-08-23 23:57:00,1.46357,1.46374,1.46354,1.46374,54200000.0
2005-08-23 23:58:00,1.46363,1.46365,1.4633,1.46352,30600000.0
2005-08-23 23:59:00,1.46352,1.4637,1.46343,1.46347,56000000.0
2005-08-24 00:00:00,1.46366,1.46405,1.46366,1.46395,35000000.0
2005-08-24 00:01:00,1.46409,1.46414,1.4639,1.46414,42300000.0
2005-08-24 00:02:00,1.46417,1.46434,1.4638,1.46419,44200000.0
2005-08-24 00:03:00,1.46416,1.46421,1.46402,1.46411,45800000.0
2005-08-24 00:05:00,1.46427,1.46427,1.46404,1.46404,42200000.0
2005-08-24 00:06:00,1.46415,1.46434,1.46415,1.46434,33200000.0
2005-08-24 00:07:00,1.46422,1.46432,1.46407,1.46417,31000000.0
2005-08-24 00:08:00,1.46419,1.46419,1.4639,1.46403,55700000.0
2005-08-24 00:09:00,1.46386,1.4642,1.46385,1.46409,42000000.0
2005-08-24 00:10:00,1.46416,1.46417,1.46395,1.46396,37200000.0
2005-08-24 00:11:00,1.46398,1.46403,1.46378,1.46396,41200000.0
2005-08-24 00:12:00,1.46406,1.46406,1.46383,1.46383,25800000.0
2005-08-24 00:13:00,1.4639,1.46397,1.4636,1.4639,25000000.0
2005-08-24 00:14:00,1.46363,1.46391,1.46356,1.46391,54600001.0
2005-08-24 00:15:00,1.46371,1.46386,1.46371,1.46371,33200000.0
2005-08-24 00:16:00,1.46384,1.46391,1.46368,1.46371,37000001.0
2005-08-24 00:17:00,1.46371,1.46391,1.46371,1.46391,36600000.0
2005-08-24 00:18:00,1.46397,1.46412,1.46383,1.46383,35200000.0
2005-08-24 00:19:00,1.46407,1.46412,1.46399,1.46408,38700000.0
2005-08-24 00:20:00,1.46399,1.46399,1.46354,1.46354,34000000.0
2005-08-24 00:21:00,1.4639,1.464,1.46381,1.46399,30600000.0
2005-08-24 00:22:00,1.46388,1.46408,1.46388,1.46401,25600000.0
2005-08-24 00:23:00,1.46393,1.46405,1.46348,1.46388,26400000.0
2005-08-24 00:24:00,1.46399,1.46405,1.46382,1.46394,38800000.0
2005-08-24 00:25:00,1.46381,1.46401,1.46377,1.46394,57400000.0
2005-08-24 00:26:00,1.46398,1.46403,1.46383,1.46398,30400000.0
2005-08-24 00:27:00,1.464,1.464,1.4638,1.46383,31400000.0
2005-08-24 00:28:00,1.46369,1.4638,1.46356,1.46372,63100001.0
2005-08-24 00:29:00,1.46369,1.46379,1.46357,1.46364,44500000.0
2005-08-24 00:30:00,1.46342,1.46381,1.46342,1.46371,50400000.0
2005-08-24 00:31:00,1.46376,1.46376,1.46367,1.46367,32400000.0
2005-08-24 00:32:00,1.46364,1.46387,1.46359,1.46364,36000000.0
2005-08-24 00:33:00,1.46389,1.46389,1.46359,1.46379,21000000.0
2005-08-24 00:34:00,1.46377,1.46409,1.46377,1.46377,33400000.0
2005-08-24 00:35:00,1.46396,1.46396,1.46369,1.46391,24600000.0
2005-08-24 00:36:00,1.46391,1.46391,1.46376,1.46384,37200000.0
2005-08-24 00:37:00,1.46391,1.46391,1.46376,1.46376,26800000.0
2005-08-24 00:38:00,1.46381,1.46391,1.46371,1.46376,29600000.0
2005-08-24 00:39:00,1.46415,1.46433,1.46398,1.46406,29700000.0
2005-08-24 00:40:00,1.46417,1.46427,1.46406,1.46418,28200000.0
2005-08-24 00:41:00,1.46415,1.46415,1.4638,1.464,42000000.0
2005-08-24 00:42:00,1.464,1.46412,1.46398,1.46408,33800000.0
2005-08-24 00:43:00,1.46387,1.46415,1.46363,1.46415,32800000.0
2005-08-24 00:44:00,1.46415,1.46415,1.46402,1.4641,24400000.0
2005-08-24 00:45:00,1.46412,1.46413,1.46393,1.464,54800000.0
2005-08-24 00:46:00,1.46407,1.46415,1.46397,1.46415,30200000.0
2005-08-24 00:47:00,1.4641,1.46426,1.46402,1.46415,34800000.0
2005-08-24 00:48:00,1.46387,1.46423,1.46387,1.46419,29200000.0
2005-08-24 00:49:00,1.46431,1.46431,1.46396,1.46417,38600000.0
2005-08-24 00:50:00,1.46422,1.4644,1.46411,1.46419,25600000.0
2005-08-24 00:51:00,1.46427,1.4644,1.46417,1.4643,59100000.0
2005-08-24 00:52:00,1.46412,1.46427,1.46407,1.46427,46400001.0
2005-08-24 00:53:00,1.46406,1.46432,1.46405,1.4642,51900001.0
2005-08-24 00:54:00,1.46389,1.46427,1.46389,1.46427,42100000.0
2005-08-24 00:55:00,1.46425,1.46425,1.46383,1.46417,44800000.0
2005-08-24 00:56:00,1.46419,1.4642,1.46395,1.464,54600001.0
2005-08-24 00:57:00,1.46412,1.46415,1.46392,1.46392,22600000.0
2005-08-24 00:58:00,1.4643,1.4643,1.46412,1.46424,35400000.0
2005-08-24 00:59:00,1.46439,1.46439,1.46424,1.46439,24600000.0
2005-08-24 01:00:00,1.46437,1.46452,1.46427,1.46435,33000000.0
2005-08-24 01:01:00,1.46446,1.46453,1.46431,1.46435,54100001.0
2005-08-24 01:02:00,1.46453,1.46456,1.46411,1.46411,47000000.0
2005-08-24 01:03:00,1.46451,1.46453,1.46424,1.46441,25600000.0
2005-08-24 01:04:00,1.46443,1.46461,1.46442,1.46443,41700000.0
2005-08-24 01:05:00,1.46442,1.46442,1.46412,1.46417,27600000.0
2005-08-24 01:06:00,1.46427,1.46427,1.46396,1.46424,51500000.0
2005-08-24 01:07:00,1.46425,1.46426,1.46395,1.46405,47200000.0
2005-08-24 01:08:00,1.46424,1.46442,1.46395,1.46395,42500000.0
2005-08-24 01:09:00,1.46424,1.46424,1.46402,1.46415,29600000.0
2005-08-24 01:10:00,1.46393,1.46393,1.46332,1.46359,49500000.0
2005-08-24 01:11:00,1.46367,1.46396,1.46367,1.46396,27800000.0
2005-08-24 01:12:00,1.46376,1.46392,1.46349,1.46375,26600000.0
2005-08-24 01:13:00,1.46384,1.46384,1.46357,1.4638,33800000.0
2005-08-24 01:14:00,1.46357,1.46372,1.46339,1.46357,24800000.0
2005-08-24 01:15:00,1.46364,1.46374,1.46338,1.46372,27000000.0
2005-08-24 01:16:00,1.46369,1.46386,1.46359,1.46374,65700001.0
2005-08-24 01:17:00,1.46377,1.46377,1.46343,1.46374,28200000.0
2005-08-24 01:18:00,1.46368,1.46368,1.46329,1.46365,25000000.0
2005-08-24 01:19:00,1.46354,1.46367,1.46347,1.46355,32600000.0
2005-08-24 01:20:00,1.46363,1.46376,1.46312,1.46376,29400000.0
2005-08-24 01:21:00,1.46346,1.46383,1.46346,1.46373,35400000.0
2005-08-24 01:22:00,1.46376,1.46376,1.46349,1.46365,33300000.0
2005-08-24 01:23:00,1.46335,1.46337,1.46305,1.46305,37600000.0
2005-08-24 01:24:00,1.4634,1.46348,1.46328,1.46343,31800000.0
2005-08-24 01:25:00,1.46338,1.46354,1.46313,1.46343,58200000.0
2005-08-24 01:26:00,1.46333,1.46341,1.46318,1.46336,38800000.0
2005-08-24 01:27:00,1.46341,1.46375,1.46341,1.46375,18000000.0
2005-08-24 01:28:00,1.46369,1.46384,1.46344,1.46377,47200000.0
2005-08-24 01:29:00,1.46372,1.46372,1.46357,1.4636,39000000.0
2005-08-24 01:30:00,1.46375,1.46381,1.46335,1.4637,53000000.0
2005-08-24 01:31:00,1.46362,1.46379,1.46356,1.46377,43300000.0
2005-08-24 01:32:00,1.46367,1.46372,1.46347,1.46354,35200000.0
2005-08-24 01:33:00,1.46363,1.46368,1.46347,1.46365,60900000.0
2005-08-24 01:34:00,1.46364,1.46372,1.46322,1.46369,47400000.0
2005-08-24 01:35:00,1.46357,1.46379,1.46329,1.46329,49100000.0
2005-08-24 01:36:00,1.46352,1.46367,1.46352,1.46352,45000000.0
2005-08-24 01:37:00,1.46354,1.46357,1.46319,1.46343,36100000.0
2005-08-24 01:38:00,1.46333,1.46358,1.46333,1.46333,32800000.0
2005-08-24 01:39:00,1.46342,1.46354,1.46299,1.46345,62300000.0
2005-08-24 01:40:00,1.46342,1.46346,1.46332,1.46338,56600000.0
2005-08-24 01:41:00,1.46316,1.46346,1.46311,1.46326,44800000.0
2005-08-24 01:42:00,1.46333,1.4635,1.46316,1.46342,25800000.0
2005-08-24 01:43:00,1.46345,1.4635,1.46293,1.46329,33600000.0
2005-08-24 01:44:00,1.46328,1.46328,1.46293,1.46324,37900000.0
2005-08-24 01:45:00,1.46324,1.46336,1.46316,1.46326,56600000.0
2005-08-24 01:46:00,1.46342,1.46355,1.46325,1.46337,53500000.0
2005-08-24 01:47:00,1.46334,1.46349,1.46319,1.46322,37200000.0
2005-08-24 01:48:00,1.46338,1.46348,1.46303,1.46303,35000000.0
2005-08-24 01:49:00,1.46338,1.46351,1.46288,1.46333,39000000.0
2005-08-24 01:50:00,1.4633,1.46343,1.46295,1.46343,31800000.0
2005-08-24 01:51:00,1.46322,1.46322,1.46302,1.46302,31400000.0
2005-08-24 01:52:00,1.46316,1.46316,1.46287,1.46287,22600000.0
2005-08-24 01:53:00,1.46318,1.4632,1.46308,1.4631,69000001.0
2005-08-24 01:54:00,1.4631,1.4632,1.46307,1.46315,44600000.0
2005-08-24 01:55:00,1.4631,1.46325,1.463,1.463,42200000.0
2005-08-24 01:56:00,1.46315,1.46332,1.46305,1.46308,46400000.0
2005-08-24 01:57:00,1.46302,1.46323,1.46297,1.46303,34200000.0
2005-08-24 01:58:00,1.46304,1.4632,1.46284,1.46286,35400000.0
2005-08-24 01:59:00,1.46319,1.46339,1.46319,1.4633,54600000.0
2005-08-24 02:00:00,1.46319,1.46336,1.46303,1.46311,41400000.0
2005-08-24 02:01:00,1.46289,1.46294,1.46275,1.46275,57600000.0
2005-08-24 02:02:00,1.4626,1.46285,1.46237,1.46252,97700000.0
2005-08-24 02:03:00,1.46263,1.46278,1.46258,1.46268,97400000.0
2005-08-24 02:04:00,1.46261,1.46278,1.46254,1.46268,73800000.0
2005-08-24 02:05:00,1.46284,1.46289,1.46272,1.46289,57700000.0
2005-08-24 02:06:00,1.46305,1.46305,1.46259,1.46289,75700000.0
2005-08-24 02:07:00,1.46284,1.46285,1.46231,1.4628,204100000.0
2005-08-24 02:08:00,1.4628,1.4628,1.46261,1.46261,51500000.0
2005-08-24 02:09:00,1.46257,1.46308,1.46251,1.46256,203100000.0
2005-08-24 02:10:00,1.46226,1.46277,1.46223,1.46232,170200000.0
2005-08-24 02:11:00,1.46233,1.4624,1.46233,1.46236,68800000.0
2005-08-24 02:12:00,1.46231,1.46247,1.4623,1.46247,62300000.0
2005-08-24 02:13:00,1.46257,1.46272,1.46257,1.4626,51900001.0
2005-08-24 02:14:00,1.46249,1.46249,1.46219,1.46244,156300000.0
2005-08-24 02:15:00,1.46237,1.46261,1.46232,1.46256,200000000.0
2005-08-24 02:16:00,1.46275,1.46281,1.46254,1.46276,68800000.0
2005-08-24 02:17:00,1.46265,1.46307,1.46245,1.46275,181000000.0
2005-08-24 02:18:00,1.46286,1.46313,1.46248,1.463,36100000.0
2005-08-24 02:19:00,1.46322,1.46322,1.46284,1.46293,50500000.0
2005-08-24 02:20:00,1.4631,1.46328,1.46303,1.46327,67000000.0
2005-08-24 02:21:00,1.463,1.46325,1.46298,1.46315,53000000.0
2005-08-24 02:22:00,1.46279,1.46284,1.46279,1.46284,28200000.0
2005-08-24 02:23:00,1.46307,1.46317,1.46292,1.46292,37400000.0
2005-08-24 02:24:00,1.46281,1.46289,1.46263,1.46289,31800000.0
2005-08-24 02:25:00,1.46279,1.46303,1.46264,1.4629,96100000.0
2005-08-24 02:26:00,1.46282,1.4632,1.46277,1.46317,73600000.0
2005-08-24 02:27:00,1.4631,1.46313,1.46294,1.46294,70200001.0
2005-08-24 02:28:00,1.46272,1.46284,1.4626,1.4626,34400000.0
2005-08-24 02:29:00,1.46295,1.46301,1.46272,1.46298,47000000.0
2005-08-24 02:30:00,1.46307,1.46307,1.4624,1.46241,36600000.0
2005-08-24 02:31:00,1.46229,1.46243,1.46221,1.46228,61400000.0
2005-08-24 02:32:00,1.46267,1.46267,1.4623,1.46237,33800000.0
2005-08-24 02:33:00,1.46203,1.46204,1.46185,1.46192,204000000.0
2005-08-24 02:34:00,1.46243,1.46243,1.46209,1.46232,29800000.0
2005-08-24 02:35:00,1.46254,1.46282,1.46232,1.46243,75200000.0
2005-08-24 02:36:00,1.46256,1.46271,1.46239,1.46247,29600000.0
2005-08-24 02:37:00,1.4619,1.46224,1.4619,1.46208,76200000.0
2005-08-24 02:38:00,1.4622,1.4627,1.46207,1.4627,50200000.0
2005-08-24 02:39:00,1.46304,1.46304,1.46278,1.46287,39200000.0
2005-08-24 02:40:00,1.46295,1.46307,1.46282,1.46286,30400000.0
2005-08-24 02:41:00,1.46298,1.46311,1.46294,1.46294,49800000.0
2005-08-24 02:42:00,1.46313,1.46313,1.46299,1.46299,30400000.0
2005-08-24 02:43:00,1.46311,1.46316,1.46309,1.4631,25400000.0
2005-08-24 02:44:00,1.46303,1.46314,1.46267,1.46284,31600000.0
2005-08-24 02:45:00,1.46239,1.46259,1.46228,1.46259,32200000.0
2005-08-24 02:46:00,1.46252,1.46256,1.46233,1.46242,144300000.0
2005-08-24 02:47:00,1.46307,1.46331,1.46269,1.46308,204200001.0
2005-08-24 02:48:00,1.46291,1.46316,1.46272,1.46272,97700000.0
2005-08-24 02:49:00,1.46262,1.46287,1.46237,1.46269,73900000.0
2005-08-24 02:50:00,1.46295,1.46305,1.46248,1.46305,99800000.0
2005-08-24 02:51:00,1.46275,1.46275,1.4623,1.46237,71100000.0
2005-08-24 02:52:00,1.46264,1.46284,1.4624,1.4628,31000000.0
2005-08-24 02:53:00,1.46274,1.46274,1.46233,1.46269,25600000.0
2005-08-24 02:54:00,1.46281,1.46308,1.4628,1.46297,52800000.0
2005-08-24 02:55:00,1.46302,1.46302,1.46232,1.46238,62600002.0
2005-08-24 02:56:00,1.46204,1.46268,1.46107,1.46244,69600000.0
2005-08-24 02:57:00,1.46273,1.46296,1.46264,1.46296,38300000.0
2005-08-24 02:58:00,1.4631,1.46318,1.46299,1.46299,54800000.0
2005-08-24 02:59:00,1.46292,1.463,1.46264,1.46264,58200000.0
2005-08-24 03:00:00,1.46243,1.46272,1.46135,1.46272,120500000.0
2005-08-24 03:01:00,1.46287,1.46288,1.46275,1.46277,53200000.0
2005-08-24 03:02:00,1.46264,1.46264,1.46232,1.46243,40500000.0
2005-08-24 03:03:00,1.46254,1.46254,1.46215,1.46219,57400000.0
2005-08-24 03:04:00,1.46211,1.46218,1.46111,1.46172,42800000.0
2005-08-24 03:05:00,1.46185,1.46214,1.46185,1.46208,48400000.0
2005-08-24 03:06:00,1.46191,1.46191,1.46175,1.4618,79900000.0
2005-08-24 03:07:00,1.46169,1.46206,1.46147,1.46196,98300000.0
2005-08-24 03:08:00,1.46212,1.46212,1.46115,1.46145,78400000.0
2005-08-24 03:09:00,1.46186,1.46207,1.4616,1.46204,47900000.0
2005-08-24 03:10:00,1.46178,1.46239,1.46178,1.46239,18600000.0
2005-08-24 03:11:00,1.46214,1.46227,1.46214,1.4622,23400000.0
2005-08-24 03:12:00,1.4623,1.46243,1.46201,1.46223,39200000.0
2005-08-24 03:13:00,1.46193,1.46232,1.46192,1.46228,39700000.0
2005-08-24 03:14:00,1.46229,1.46246,1.46202,1.46231,44300000.0
2005-08-24 03:15:00,1.46205,1.46246,1.46205,1.46231,42600000.0
2005-08-24 03:16:00,1.46223,1.46236,1.46198,1.46233,34400000.0
2005-08-24 03:17:00,1.46232,1.46246,1.46191,1.46246,63600001.0
2005-08-24 03:18:00,1.46256,1.46264,1.46233,1.46264,33200000.0
2005-08-24 03:19:00,1.46271,1.46279,1.46254,1.46275,33000000.0
2005-08-24 03:20:00,1.46226,1.46277,1.46224,1.46277,34600000.0
2005-08-24 03:21:00,1.46248,1.46248,1.46242,1.46245,39800000.0
2005-08-24 03:22:00,1.46236,1.46239,1.46227,1.46231,64500000.0
2005-08-24 03:23:00,1.46238,1.46257,1.46234,1.46246,77600000.0
2005-08-24 03:24:00,1.4625,1.4625,1.46242,1.46247,67800000.0
2005-08-24 03:25:00,1.46287,1.46287,1.46237,1.4626,25300000.0
2005-08-24 03:26:00,1.46249,1.46275,1.46249,1.46275,121600000.0
2005-08-24 03:27:00,1.46261,1.46266,1.46248,1.46263,84800000.0
2005-08-24 03:28:00,1.46261,1.46266,1.46255,1.46261,57500000.0
2005-08-24 03:29:00,1.46249,1.46254,1.46246,1.46251,72600001.0
2005-08-24 03:30:00,1.46249,1.46261,1.46226,1.46261,57600000.0
2005-08-24 03:31:00,1.46257,1.46285,1.46252,1.46277,32600000.0
2005-08-24 03:32:00,1.46276,1.46293,1.46266,1.46266,37000001.0
2005-08-24 03:33:00,1.46245,1.46251,1.46245,1.46245,41200000.0
2005-08-24 03:34:00,1.46256,1.4629,1.4624,1.46251,38800000.0
2005-08-24 03:35:00,1.46258,1.46262,1.46231,1.46239,80200000.0
2005-08-24 03:36:00,1.46249,1.46279,1.46231,1.46274,51200000.0
2005-08-24 03:37:00,1.46267,1.46267,1.46225,1.46263,29600000.0
2005-08-24 03:38:00,1.46248,1.46248,1.46178,1.46187,37900000.0
2005-08-24 03:39:00,1.4618,1.46191,1.46177,1.46183,71000000.0
2005-08-24 03:40:00,1.46171,1.46248,1.46171,1.46248,114900000.0
2005-08-24 03:41:00,1.46249,1.46266,1.46248,1.4625,76900000.0
2005-08-24 03:42:00,1.46236,1.46246,1.46214,1.46246,63900000.0
2005-08-24 03:43:00,1.46219,1.4623,1.4621,1.4623,39500000.0
2005-08-24 03:44:00,1.46214,1.46241,1.46211,1.46238,29200000.0
2005-08-24 03:45:00,1.46257,1.46277,1.4625,1.46261,31200000.0
2005-08-24 03:46:00,1.46226,1.46242,1.4621,1.4621,36100000.0
2005-08-24 03:47:00,1.46213,1.46235,1.4621,1.46229,42800000.0
2005-08-24 03:48:00,1.46264,1.46277,1.46237,1.46248,32800000.0
2005-08-24 03:49:00,1.46239,1.46239,1.46204,1.46204,59800000.0
2005-08-24 03:50:00,1.46187,1.46187,1.46134,1.46153,113600000.0
2005-08-24 03:51:00,1.46182,1.4623,1.46182,1.4623,34000000.0
2005-08-24 03:52:00,1.46238,1.46238,1.46187,1.46238,92400001.0
2005-08-24 03:53:00,1.46196,1.4623,1.46196,1.46227,77600000.0
2005-08-24 03:54:00,1.46241,1.46259,1.46219,1.46227,37800000.0
2005-08-24 03:55:00,1.46265,1.46265,1.46235,1.46261,33200000.0
2005-08-24 03:56:00,1.46246,1.46253,1.46237,1.46237,26500000.0
2005-08-24 03:57:00,1.46169,1.46209,1.46162,1.46193,149200001.0
2005-08-24 03:58:00,1.46166,1.46292,1.46166,1.46182,245300002.0
2005-08-24 03:59:00,1.46221,1.46252,1.46216,1.46232,175700000.0
2005-08-24 04:00:00,1.46228,1.46234,1.46212,1.46228,87500000.0
2005-08-24 04:01:00,1.46217,1.46247,1.462,1.46233,125000000.0
2005-08-24 04:02:00,1.46242,1.46269,1.46242,1.46245,119400000.0
2005-08-24 04:03:00,1.46266,1.46296,1.46252,1.46296,71000000.0
2005-08-24 04:04:00,1.46307,1.46334,1.46305,1.46328,158200002.0
2005-08-24 04:05:00,1.46303,1.4637,1.46303,1.46355,195800001.0
2005-08-24 04:06:00,1.46305,1.46351,1.46294,1.46351,129600000.0
2005-08-24 04:07:00,1.46368,1.46375,1.46348,1.46355,152200000.0
2005-08-24 04:08:00,1.46402,1.46419,1.46395,1.46406,17600000.0
2005-08-24 04:09:00,1.464,1.46411,1.46379,1.46411,37400000.0
2005-08-24 04:10:00,1.46398,1.46398,1.46357,1.4636,86800000.0
2005-08-24 04:11:00,1.46311,1.46311,1.46122,1.46236,48500000.0
2005-08-24 04:12:00,1.46244,1.46267,1.46237,1.4625,64100000.0
2005-08-24 04:13:00,1.46247,1.46261,1.46239,1.46239,69600000.0
2005-08-24 04:14:00,1.46229,1.46242,1.46204,1.46242,81000000.0
2005-08-24 04:15:00,1.46275,1.46314,1.46272,1.46308,106300000.0
2005-08-24 04:16:00,1.46335,1.46371,1.46327,1.46327,87500000.0
2005-08-24 04:17:00,1.46329,1.46336,1.46315,1.46315,50600000.0
2005-08-24 04:18:00,1.46306,1.46338,1.46306,1.46306,112000000.0
2005-08-24 04:19:00,1.46315,1.46317,1.463,1.46302,54000000.0
2005-08-24 04:20:00,1.46316,1.46376,1.46316,1.46362,162300000.0
2005-08-24 04:21:00,1.46356,1.46375,1.46356,1.46357,55600001.0
2005-08-24 04:22:00,1.46365,1.46444,1.46365,1.46444,52800000.0
2005-08-24 04:23:00,1.46409,1.46409,1.46384,1.46384,36900000.0
2005-08-24 04:24:00,1.4638,1.46394,1.4638,1.46383,189300002.0
2005-08-24 04:25:00,1.46369,1.46405,1.46352,1.46378,178300000.0
2005-08-24 04:26:00,1.46364,1.46364,1.46334,1.46334,129000000.0
2005-08-24 04:27:00,1.46335,1.46343,1.46325,1.46331,61600000.0
2005-08-24 04:28:00,1.46345,1.46387,1.46345,1.46387,47800000.0
2005-08-24 04:29:00,1.46402,1.46456,1.46402,1.4643,77200000.0
2005-08-24 04:30:00,1.46387,1.46424,1.46386,1.46414,91900000.0
2005-08-24 04:31:00,1.4641,1.46426,1.46393,1.46423,25400000.0
2005-08-24 04:32:00,1.46437,1.46438,1.46428,1.46438,47100000.0
2005-08-24 04:33:00,1.46438,1.46438,1.46412,1.4642,58600000.0
2005-08-24 04:34:00,1.46426,1.4646,1.46426,1.4646,51600001.0
2005-08-24 04:35:00,1.46446,1.4646,1.46444,1.46451,72100000.0
2005-08-24 04:36:00,1.46481,1.46495,1.46418,1.46478,187400000.0
2005-08-24 04:37:00,1.46469,1.46492,1.46442,1.46469,136500000.0
2005-08-24 04:38:00,1.46469,1.46469,1.46456,1.46464,53000000.0
2005-08-24 04:39:00,1.46436,1.4645,1.46433,1.46438,75100000.0
2005-08-24 04:40:00,1.46425,1.46452,1.46425,1.46452,36200000.0
2005-08-24 04:41:00,1.46466,1.46497,1.46466,1.4649,70200001.0
2005-08-24 04:42:00,1.46476,1.46495,1.46476,1.46483,63000000.0
2005-08-24 04:43:00,1.46469,1.46469,1.46451,1.46451,63800000.0
2005-08-24 04:44:00,1.46453,1.46494,1.46453,1.46488,30200000.0
2005-08-24 04:45:00,1.46474,1.46479,1.46439,1.46459,35400000.0
2005-08-24 04:46:00,1.46435,1.46441,1.46431,1.46431,55400000.0
2005-08-24 04:47:00,1.46426,1.46457,1.464,1.46449,102600000.0
2005-08-24 04:48:00,1.46424,1.46462,1.46424,1.46462,58400000.0
2005-08-24 04:49:00,1.46456,1.46462,1.46423,1.46426,65800000.0
2005-08-24 04:50:00,1.46469,1.46469,1.4643,1.46437,39600000.0
2005-08-24 04:51:00,1.46412,1.46412,1.46404,1.46404,28100000.0
2005-08-24 04:52:00,1.464,1.46461,1.46396,1.46443,56000001.0
2005-08-24 04:53:00,1.46446,1.46475,1.46438,1.46445,46800001.0
2005-08-24 04:54:00,1.46428,1.46454,1.46428,1.4644,44600000.0
2005-08-24 04:55:00,1.4647,1.46481,1.46433,1.46481,38400001.0
2005-08-24 04:56:00,1.46448,1.46468,1.46446,1.46453,46500000.0
2005-08-24 04:57:00,1.46436,1.46478,1.46436,1.46447,35000000.0
2005-08-24 04:58:00,1.46452,1.46492,1.46452,1.4646,45700000.0
2005-08-24 04:59:00,1.46412,1.4642,1.46396,1.46396,94000000.0
2005-08-24 05:00:00,1.46434,1.46444,1.46429,1.46439,31300000.0
2005-08-24 05:01:00,1.46431,1.46452,1.46428,1.46448,37200000.0
2005-08-24 05:02:00,1.46434,1.4645,1.46415,1.46432,39800000.0
2005-08-24 05:03:00,1.46401,1.4645,1.46401,1.46433,135600001.0
2005-08-24 05:04:00,1.46431,1.46457,1.46428,1.46443,198400000.0
2005-08-24 05:05:00,1.46427,1.46447,1.46418,1.46434,197900001.0
2005-08-24 05:06:00,1.46437,1.46461,1.46437,1.46453,190200002.0
2005-08-24 05:07:00,1.46435,1.46463,1.46422,1.46422,269700000.0
2005-08-24 05:09:00,1.46428,1.4647,1.46428,1.46453,201100001.0
2005-08-24 05:10:00,1.46475,1.46485,1.4647,1.46484,244400001.0
2005-08-24 05:11:00,1.46468,1.46486,1.46462,1.4647,116800001.0
2005-08-24 05:12:00,1.46472,1.46477,1.46467,1.46467,138800003.0
2005-08-24 05:13:00,1.46471,1.46491,1.46455,1.46466,135100000.0
2005-08-24 05:14:00,1.46459,1.46464,1.46454,1.46457,214700000.0
2005-08-24 05:15:00,1.46468,1.4648,1.46457,1.46465,23000000.0
2005-08-24 05:16:00,1.46463,1.46475,1.46455,1.46465,212500001.0
2005-08-24 05:17:00,1.46475,1.4649,1.4646,1.4649,173300000.0
2005-08-24 05:18:00,1.46494,1.46502,1.46476,1.46493,274800002.0
2005-08-24 05:19:00,1.46469,1.46502,1.46467,1.46469,293100001.0
2005-08-24 05:20:00,1.46472,1.46487,1.46467,1.46477,245100000.0
2005-08-24 05:21:00,1.46469,1.46505,1.46467,1.46477,281400000.0
2005-08-24 05:22:00,1.46475,1.46482,1.46467,1.46472,243200003.0
2005-08-24 05:23:00,1.46467,1.46479,1.46465,1.46466,108600000.0
2005-08-24 05:24:00,1.4646,1.46463,1.46455,1.46458,166400000.0
2005-08-24 05:25:00,1.4647,1.4648,1.46431,1.46436,214900000.0
2005-08-24 05:26:00,1.46429,1.46444,1.46429,1.46443,112100000.0
2005-08-24 05:27:00,1.46463,1.46463,1.4642,1.46461,158400000.0
2005-08-24 05:28:00,1.46468,1.46478,1.46443,1.46468,253700000.0
2005-08-24 05:29:00,1.46467,1.46485,1.46454,1.46464,224300000.0
2005-08-24 05:30:00,1.46457,1.46494,1.46453,1.46456,229400001.0
2005-08-24 05:31:00,1.4646,1.4649,1.46457,1.46465,74400000.0
2005-08-24 05:32:00,1.4648,1.46493,1.46475,1.46485,157400000.0
2005-08-24 05:33:00,1.4648,1.4648,1.46465,1.4647,160700000.0
2005-08-24 05:34:00,1.46463,1.46492,1.46448,1.46448,238700001.0
2005-08-24 05:35:00,1.46471,1.46488,1.46471,1.4648,21400000.0
2005-08-24 05:36:00,1.46455,1.46474,1.46449,1.46451,213500000.0
2005-08-24 05:37:00,1.46446,1.46466,1.46443,1.46458,227600002.0
2005-08-24 05:38:00,1.46466,1.46485,1.46464,1.4647,136600000.0
2005-08-24 05:39:00,1.46468,1.46487,1.46458,1.46487,183700000.0
2005-08-24 05:40:00,1.46463,1.4649,1.46455,1.4648,217500001.0
2005-08-24 05:41:00,1.46452,1.46476,1.46438,1.46445,130700000.0
2005-08-24 05:42:00,1.46443,1.46443,1.46413,1.46435,213400000.0
2005-08-24 05:43:00,1.46442,1.46462,1.46442,1.46454,82800000.0
2005-08-24 05:44:00,1.46468,1.46485,1.4646,1.46465,119100000.0
2005-08-24 05:45:00,1.4647,1.46508,1.46461,1.46478,149000000.0
2005-08-24 05:46:00,1.46487,1.46502,1.46482,1.46492,206900000.0
2005-08-24 05:47:00,1.46492,1.46497,1.46477,1.46494,175100002.0
2005-08-24 05:48:00,1.46475,1.46504,1.46465,1.46485,279500003.0
2005-08-24 05:49:00,1.46494,1.46511,1.4648,1.4648,162600000.0
2005-08-24 05:50:00,1.46467,1.46502,1.46467,1.46484,290800000.0
2005-08-24 05:51:00,1.46495,1.46509,1.4649,1.4649,150600000.0
2005-08-24 05:52:00,1.46485,1.46491,1.46459,1.46469,140900000.0
2005-08-24 05:53:00,1.46473,1.46497,1.46463,1.46463,109900000.0
2005-08-24 05:54:00,1.46472,1.46493,1.46452,1.46467,220900001.0
2005-08-24 05:55:00,1.46456,1.46475,1.46447,1.46448,194800000.0
2005-08-24 05:56:00,1.46459,1.46462,1.46441,1.46444,120600000.0
2005-08-24 05:57:00,1.46441,1.46453,1.46435,1.46442,166600000.0
2005-08-24 05:58:00,1.46447,1.46468,1.46415,1.46415,159100001.0
2005-08-24 05:59:00,1.46432,1.46445,1.46422,1.46424,86000000.0
2005-08-24 06:00:00,1.46419,1.46512,1.46386,1.46386,231200000.0
2005-08-24 06:01:00,1.46473,1.4648,1.4638,1.46413,147100000.0
2005-08-24 06:02:00,1.4645,1.46475,1.4645,1.46473,273500003.0
2005-08-24 06:03:00,1.46494,1.46494,1.46475,1.46481,47700000.0
2005-08-24 06:04:00,1.46449,1.46463,1.46442,1.46463,170500000.0
2005-08-24 06:05:00,1.46472,1.46482,1.46455,1.46463,349900000.0
2005-08-24 06:06:00,1.46466,1.46483,1.46463,1.46483,110200001.0
2005-08-24 06:07:00,1.46484,1.46484,1.46456,1.46484,341000001.0
2005-08-24 06:08:00,1.46486,1.46509,1.46476,1.46492,494200001.0
2005-08-24 06:09:00,1.46512,1.46547,1.46502,1.46513,395300000.0
2005-08-24 06:10:00,1.46521,1.46528,1.46509,1.46514,266700000.0
2005-08-24 06:11:00,1.46513,1.46515,1.46489,1.46514,402000001.0
2005-08-24 06:12:00,1.4648,1.46512,1.46476,1.46512,229600000.0
2005-08-24 06:13:00,1.46507,1.46509,1.4647,1.46472,380800001.0
2005-08-24 06:14:00,1.46499,1.46511,1.46482,1.46491,380000000.0
2005-08-24 06:15:00,1.46501,1.46504,1.46488,1.46496,160400000.0
2005-08-24 06:16:00,1.46496,1.46507,1.46486,1.46494,218900000.0
2005-08-24 06:17:00,1.46463,1.46477,1.46447,1.46463,166600000.0
2005-08-24 06:18:00,1.46465,1.4648,1.4645,1.4645,233400001.0
2005-08-24 06:19:00,1.46461,1.4653,1.46436,1.4653,183300000.0
2005-08-24 06:20:00,1.4656,1.46562,1.46472,1.46546,315300000.0
2005-08-24 06:21:00,1.46584,1.4661,1.46571,1.4661,236100000.0
2005-08-24 06:22:00,1.46607,1.46639,1.46606,1.46608,256900001.0
2005-08-24 06:23:00,1.46587,1.46592,1.46494,1.46494,301900000.0
2005-08-24 06:24:00,1.46506,1.46569,1.46494,1.46569,337800000.0
2005-08-24 06:25:00,1.46557,1.46563,1.46548,1.46549,231200001.0
2005-08-24 06:26:00,1.46532,1.46566,1.46468,1.46468,300800001.0
2005-08-24 06:27:00,1.46456,1.46546,1.46456,1.46546,380200001.0
2005-08-24 06:28:00,1.46557,1.46563,1.4654,1.46549,388600001.0
2005-08-24 06:29:00,1.46532,1.46542,1.46514,1.46524,94700000.0
2005-08-24 06:30:00,1.46524,1.46546,1.46522,1.46539,358200002.0
2005-08-24 06:31:00,1.46547,1.46553,1.4653,1.4654,124800000.0
2005-08-24 06:32:00,1.46527,1.46527,1.46482,1.46482,185700000.0
2005-08-24 06:33:00,1.4648,1.46533,1.4648,1.46504,261300000.0
2005-08-24 06:34:00,1.46441,1.46485,1.46441,1.46473,234900000.0
2005-08-24 06:35:00,1.46442,1.46454,1.46416,1.46416,111200000.0
2005-08-24 06:36:00,1.4636,1.46374,1.4635,1.46351,71800000.0
2005-08-24 06:37:00,1.46328,1.46328,1.46274,1.46285,262400003.0
2005-08-24 06:38:00,1.46299,1.46379,1.46299,1.46364,92900000.0
2005-08-24 06:39:00,1.4638,1.46398,1.46375,1.46393,29700000.0
2005-08-24 06:40:00,1.46375,1.46426,1.46366,1.46426,156100000.0
2005-08-24 06:41:00,1.46427,1.46466,1.46423,1.46452,183000000.0
2005-08-24 06:42:00,1.46439,1.46439,1.4636,1.46385,261400001.0
2005-08-24 06:43:00,1.46389,1.46407,1.4635,1.4635,133900000.0
2005-08-24 06:44:00,1.46344,1.46404,1.46344,1.46404,293600000.0
2005-08-24 06:45:00,1.46395,1.46395,1.46333,1.46359,218800000.0
2005-08-24 06:46:00,1.46345,1.46345,1.46305,1.46328,302300003.0
2005-08-24 06:47:00,1.46333,1.46373,1.46333,1.46371,244700000.0
2005-08-24 06:48:00,1.46363,1.4638,1.46357,1.46367,40600000.0
2005-08-24 06:49:00,1.46374,1.46389,1.46354,1.46365,251400001.0
2005-08-24 06:50:00,1.46369,1.4637,1.46352,1.46359,37400000.0
2005-08-24 06:51:00,1.46393,1.46393,1.46351,1.46378,42400000.0
2005-08-24 06:52:00,1.46365,1.46381,1.46365,1.46366,241400001.0
2005-08-24 06:53:00,1.46373,1.46419,1.46373,1.46407,205000000.0
2005-08-24 06:54:00,1.46412,1.4644,1.46398,1.46418,416900000.0
2005-08-24 06:55:00,1.46412,1.46432,1.46404,1.46432,322100000.0
2005-08-24 06:56:00,1.46418,1.46422,1.46402,1.46407,28600000.0
2005-08-24 06:57:00,1.46404,1.46405,1.46394,1.46394,77800001.0
2005-08-24 06:58:00,1.46393,1.46402,1.46384,1.46391,229100003.0
2005-08-24 06:59:00,1.46382,1.46403,1.46375,1.46385,311700001.0
2005-08-24 07:00:00,1.46397,1.46397,1.46355,1.46355,144000000.0
2005-08-24 07:01:00,1.46319,1.46337,1.46311,1.46313,272400002.0
2005-08-24 07:02:00,1.46301,1.46316,1.46282,1.46293,425100001.0
2005-08-24 07:03:00,1.46315,1.4633,1.4631,1.4633,140800000.0
2005-08-24 07:04:00,1.46342,1.46343,1.46308,1.46343,378000002.0
2005-08-24 07:05:00,1.46367,1.46371,1.46349,1.46366,99500000.0
2005-08-24 07:06:00,1.46372,1.46377,1.46357,1.4637,208400000.0
2005-08-24 07:07:00,1.46379,1.46396,1.4637,1.46393,250100002.0
2005-08-24 07:08:00,1.46381,1.46382,1.46361,1.46369,228800000.0
2005-08-24 07:09:00,1.46369,1.46372,1.46357,1.46357,168700000.0
2005-08-24 07:10:00,1.46377,1.46377,1.46345,1.46355,425100001.0
2005-08-24 07:11:00,1.46354,1.4636,1.46347,1.46349,341300000.0
2005-08-24 07:12:00,1.46345,1.46365,1.46339,1.46365,231100001.0
2005-08-24 07:13:00,1.46362,1.46362,1.46329,1.46356,287800001.0
2005-08-24 07:14:00,1.46358,1.46359,1.4634,1.46355,473200001.0
2005-08-24 07:15:00,1.46377,1.46387,1.46352,1.46387,306400000.0
2005-08-24 07:16:00,1.46371,1.46381,1.46361,1.4637,224400002.0
2005-08-24 07:17:00,1.4636,1.46365,1.46342,1.46343,216600001.0
2005-08-24 07:18:00,1.46349,1.46352,1.46297,1.46297,471600000.0
2005-08-24 07:19:00,1.46294,1.46337,1.46294,1.46327,342800000.0
2005-08-24 07:20:00,1.46325,1.46325,1.46274,1.46292,443500001.0
2005-08-24 07:21:00,1.46269,1.46277,1.4625,1.46251,321800001.0
2005-08-24 07:22:00,1.46225,1.46259,1.46222,1.46259,318700001.0
2005-08-24 07:23:00,1.46259,1.46284,1.46254,1.46284,380100000.0
2005-08-24 07:24:00,1.46284,1.46311,1.46284,1.46308,287100000.0
2005-08-24 07:25:00,1.46331,1.46344,1.46304,1.46315,407800001.0
2005-08-24 07:26:00,1.46307,1.46323,1.46296,1.46306,310800000.0
2005-08-24 07:27:00,1.46323,1.46339,1.4631,1.46331,178400000.0
2005-08-24 07:28:00,1.46326,1.46326,1.4631,1.46316,242700001.0
2005-08-24 07:29:00,1.46306,1.46316,1.46291,1.46291,207700000.0
2005-08-24 07:30:00,1.46298,1.46311,1.46289,1.46296,521100004.0
2005-08-24 07:31:00,1.46284,1.46305,1.4628,1.46304,259400000.0
2005-08-24 07:32:00,1.46308,1.46312,1.46271,1.46298,443100000.0
2005-08-24 07:33:00,1.46291,1.46312,1.46282,1.46307,379000001.0
2005-08-24 07:34:00,1.4631,1.4634,1.46301,1.46312,234300000.0
2005-08-24 07:35:00,1.46324,1.46342,1.46319,1.4632,264400001.0
2005-08-24 07:36:00,1.46304,1.46312,1.46282,1.46297,376800003.0
2005-08-24 07:37:00,1.46295,1.46316,1.46287,1.46302,206100000.0
2005-08-24 07:38:00,1.46302,1.46326,1.46302,1.46314,39900000.0
2005-08-24 07:39:00,1.46301,1.46319,1.46292,1.46319,375400001.0
2005-08-24 07:40:00,1.46318,1.4633,1.46299,1.46303,329000000.0
2005-08-24 07:41:00,1.46302,1.46329,1.46297,1.46323,596000001.0
2005-08-24 07:42:00,1.46341,1.46345,1.46318,1.46326,389400002.0
2005-08-24 07:43:00,1.46302,1.46325,1.46287,1.46307,206500001.0
2005-08-24 07:44:00,1.463,1.4631,1.46293,1.463,365100001.0
2005-08-24 07:45:00,1.46318,1.46328,1.46306,1.46311,379600001.0
2005-08-24 07:46:00,1.46308,1.46325,1.46292,1.46292,450300001.0
2005-08-24 07:47:00,1.46301,1.46333,1.46289,1.46298,612000002.0
2005-08-24 07:48:00,1.46281,1.46304,1.46267,1.46276,765000002.0
2005-08-24 07:49:00,1.46297,1.46324,1.46285,1.46318,672900003.0
2005-08-24 07:50:00,1.46301,1.46301,1.46244,1.46251,604700001.0
2005-08-24 07:51:00,1.46196,1.46266,1.46196,1.46266,599900002.0
2005-08-24 07:52:00,1.46282,1.46315,1.46281,1.46281,428500002.0
2005-08-24 07:53:00,1.4626,1.46286,1.46226,1.46235,511600000.0
2005-08-24 07:54:00,1.46222,1.4624,1.46207,1.4621,385100000.0
2005-08-24 07:55:00,1.46241,1.46247,1.46214,1.46237,369200000.0
2005-08-24 07:56:00,1.46252,1.46278,1.46244,1.46269,716000002.0
2005-08-24 07:57:00,1.46263,1.46274,1.46238,1.46248,543800000.0
2005-08-24 07:58:00,1.46262,1.46295,1.46247,1.46277,673700002.0
2005-08-24 07:59:00,1.46291,1.46296,1.46267,1.46271,514000001.0
2005-08-24 08:01:00,1.46269,1.46298,1.46258,1.4626,506400000.0
2005-08-24 08:02:00,1.46263,1.46297,1.46263,1.46295,283100002.0
2005-08-24 08:03:00,1.46297,1.46312,1.46278,1.46296,431400001.0
2005-08-24 08:04:00,1.463,1.46323,1.46289,1.46289,358800000.0
2005-08-24 08:05:00,1.46277,1.46286,1.46235,1.46235,317200001.0
2005-08-24 08:06:00,1.4628,1.46298,1.46251,1.46263,734700003.0
2005-08-24 08:07:00,1.46246,1.46289,1.46242,1.46272,541200002.0
2005-08-24 08:08:00,1.46265,1.46267,1.46209,1.46209,396400003.0
2005-08-24 08:09:00,1.46221,1.46257,1.46218,1.46232,565100004.0
2005-08-24 08:10:00,1.46234,1.46249,1.46207,1.46239,564900001.0
2005-08-24 08:11:00,1.46235,1.46257,1.46226,1.46243,229800000.0
2005-08-24 08:12:00,1.46228,1.46243,1.46217,1.46227,373400000.0
2005-08-24 08:13:00,1.46248,1.4626,1.46238,1.4625,224300000.0
2005-08-24 08:14:00,1.46233,1.46242,1.45818,1.45818,110400000.0
2005-08-24 08:15:00,1.45826,1.46159,1.45826,1.46148,298500002.0
2005-08-24 08:16:00,1.46156,1.46158,1.46131,1.46131,255400001.0
2005-08-24 08:17:00,1.46129,1.46151,1.46085,1.46112,274200000.0
2005-08-24 08:18:00,1.46123,1.46129,1.46108,1.46126,200100000.0
2005-08-24 08:19:00,1.46123,1.46137,1.46108,1.46137,309800001.0
2005-08-24 08:20:00,1.46145,1.46176,1.46134,1.46163,316400001.0
2005-08-24 08:21:00,1.46177,1.46206,1.46171,1.46193,542300003.0
2005-08-24 08:22:00,1.46183,1.46197,1.4618,1.46186,324100000.0
2005-08-24 08:23:00,1.46176,1.46186,1.46159,1.46159,242200001.0
2005-08-24 08:24:00,1.46143,1.46193,1.4614,1.46155,464900001.0
2005-08-24 08:25:00,1.46156,1.46156,1.4612,1.46139,623700002.0
2005-08-24 08:26:00,1.46132,1.46138,1.46106,1.46125,356900000.0
2005-08-24 08:27:00,1.46127,1.46155,1.46126,1.46126,333700000.0
2005-08-24 08:28:00,1.46162,1.46162,1.4612,1.46131,552400001.0
2005-08-24 08:29:00,1.46126,1.46148,1.46103,1.4611,408700001.0
2005-08-24 08:30:00,1.46114,1.46152,1.46114,1.46141,400700000.0
2005-08-24 08:31:00,1.46152,1.46173,1.46147,1.46171,212600000.0
2005-08-24 08:32:00,1.4617,1.46177,1.46153,1.46172,324800001.0
2005-08-24 08:33:00,1.46174,1.46227,1.46174,1.46206,175300000.0
2005-08-24 08:34:00,1.46224,1.46263,1.46224,1.46233,611100001.0
2005-08-24 08:35:00,1.46219,1.46221,1.46147,1.46173,528800001.0
2005-08-24 08:36:00,1.4618,1.46209,1.46171,1.46209,439100000.0
2005-08-24 08:37:00,1.46188,1.46205,1.46182,1.46195,304900001.0
2005-08-24 08:38:00,1.46194,1.46216,1.46184,1.46216,301300001.0
2005-08-24 08:39:00,1.46223,1.46233,1.46191,1.4621,502700000.0
2005-08-24 08:40:00,1.46198,1.46198,1.46131,1.46166,342000001.0
2005-08-24 08:41:00,1.46168,1.4618,1.46141,1.46165,457700001.0
2005-08-24 08:42:00,1.46165,1.46182,1.46144,1.46152,474700001.0
2005-08-24 08:43:00,1.46163,1.46175,1.46126,1.46126,241500000.0
2005-08-24 08:44:00,1.46104,1.46128,1.45966,1.46083,441400000.0
2005-08-24 08:45:00,1.46108,1.46124,1.46088,1.46094,671000004.0
2005-08-24 08:46:00,1.46108,1.46155,1.46108,1.46153,779200003.0
2005-08-24 08:47:00,1.46161,1.46171,1.4607,1.46135,523400001.0
2005-08-24 08:48:00,1.46131,1.46154,1.46107,1.46126,384800001.0
2005-08-24 08:49:00,1.46133,1.46144,1.46102,1.46129,440500000.0
2005-08-24 08:50:00,1.46175,1.46175,1.46146,1.46159,513000002.0
2005-08-24 08:51:00,1.46165,1.46178,1.46118,1.46125,543200000.0
2005-08-24 08:52:00,1.46139,1.46139,1.46091,1.46091,679500005.0
2005-08-24 08:53:00,1.46113,1.46113,1.46071,1.46096,502100000.0
2005-08-24 08:54:00,1.46114,1.46156,1.46112,1.46149,644900001.0
2005-08-24 08:55:00,1.46157,1.46174,1.46131,1.46164,566000000.0
2005-08-24 08:56:00,1.46175,1.46192,1.46157,1.46166,514700001.0
2005-08-24 08:57:00,1.46163,1.46194,1.46136,1.46161,572100000.0
2005-08-24 08:58:00,1.46168,1.46195,1.46157,1.4618,459200000.0
2005-08-24 08:59:00,1.4618,1.46203,1.4617,1.46198,322800000.0
2005-08-24 09:00:00,1.462,1.46203,1.46127,1.46127,416600000.0
2005-08-24 09:01:00,1.46133,1.46141,1.46097,1.461,347100000.0
2005-08-24 09:02:00,1.46094,1.4612,1.46088,1.46104,691500000.0
2005-08-24 09:03:00,1.4611,1.46123,1.4609,1.46113,573300000.0
2005-08-24 09:04:00,1.46165,1.46173,1.46129,1.46153,645700001.0
2005-08-24 09:05:00,1.46144,1.46155,1.46121,1.46127,575400002.0
2005-08-24 09:06:00,1.46109,1.4614,1.46095,1.46113,713500001.0
2005-08-24 09:07:00,1.46122,1.46126,1.46101,1.46112,373000002.0
2005-08-24 09:08:00,1.4611,1.4611,1.46085,1.46085,210600000.0
2005-08-24 09:09:00,1.4611,1.46118,1.46091,1.4611,359000001.0
2005-08-24 09:10:00,1.46104,1.46104,1.46038,1.46038,364900001.0
2005-08-24 09:11:00,1.46033,1.46103,1.46033,1.46056,543000000.0
2005-08-24 09:12:00,1.46055,1.46082,1.46053,1.46056,585900004.0
2005-08-24 09:13:00,1.46072,1.46111,1.46072,1.46092,524300002.0
2005-08-24 09:14:00,1.46106,1.46135,1.461,1.46135,277000001.0
2005-08-24 09:15:00,1.46117,1.46117,1.46063,1.46087,458400001.0
2005-08-24 09:16:00,1.46065,1.46097,1.46044,1.46097,566500001.0
2005-08-24 09:17:00,1.46087,1.46114,1.46086,1.46092,536700001.0
2005-08-24 09:18:00,1.46086,1.46098,1.46071,1.46071,195100001.0
2005-08-24 09:19:00,1.46067,1.46071,1.46043,1.46057,516100002.0
2005-08-24 09:20:00,1.46045,1.4607,1.46043,1.46055,244700000.0
2005-08-24 09:21:00,1.46079,1.46102,1.46071,1.46096,285300000.0
2005-08-24 09:22:00,1.46096,1.46124,1.46094,1.46124,344000001.0
2005-08-24 09:23:00,1.46145,1.46163,1.46137,1.46162,375400000.0
2005-08-24 09:24:00,1.46166,1.46187,1.46126,1.46126,319300001.0
2005-08-24 09:25:00,1.46155,1.46172,1.4615,1.46172,441600003.0
2005-08-24 09:26:00,1.46174,1.46189,1.46152,1.46168,534000002.0
2005-08-24 09:27:00,1.46165,1.4618,1.46149,1.46158,430800001.0
2005-08-24 09:28:00,1.46161,1.46174,1.46142,1.46155,449500000.0
2005-08-24 09:29:00,1.46166,1.46176,1.46151,1.46166,514500003.0
2005-08-24 09:30:00,1.46155,1.4618,1.46144,1.46156,717500000.0
2005-08-24 09:31:00,1.46139,1.46189,1.46139,1.46168,346500001.0
2005-08-24 09:32:00,1.4617,1.4617,1.4613,1.46166,429300001.0
2005-08-24 09:33:00,1.46181,1.46219,1.46181,1.46198,258300000.0
2005-08-24 09:34:00,1.46226,1.46243,1.46201,1.46215,456000001.0
2005-08-24 09:35:00,1.46208,1.46217,1.46169,1.4618,238300000.0
2005-08-24 09:36:00,1.46155,1.46155,1.45986,1.45986,388800000.0
2005-08-24 09:37:00,1.46153,1.4616,1.46121,1.46157,463000002.0
2005-08-24 09:38:00,1.46153,1.46153,1.46087,1.46096,366000001.0
2005-08-24 09:39:00,1.46093,1.46109,1.46083,1.46084,406100003.0
2005-08-24 09:40:00,1.46084,1.4609,1.46049,1.46056,426500002.0
2005-08-24 09:41:00,1.46057,1.46062,1.46034,1.46042,451100000.0
2005-08-24 09:42:00,1.46064,1.46084,1.46047,1.4605,476100002.0
2005-08-24 09:43:00,1.46056,1.46066,1.46043,1.46055,278900000.0
2005-08-24 09:44:00,1.4605,1.46066,1.4602,1.4602,460600001.0
2005-08-24 09:45:00,1.46047,1.46091,1.46047,1.46091,604200003.0
2005-08-24 09:46:00,1.46102,1.46131,1.46102,1.4613,369600001.0
2005-08-24 09:47:00,1.46135,1.46163,1.46131,1.46143,456700003.0
2005-08-24 09:48:00,1.46131,1.46144,1.46118,1.4613,359000001.0
2005-08-24 09:49:00,1.46134,1.46156,1.46108,1.46143,523000002.0
2005-08-24 09:50:00,1.46111,1.46115,1.46054,1.46054,427100000.0
2005-08-24 09:51:00,1.46074,1.46086,1.46061,1.46067,485800001.0
2005-08-24 09:52:00,1.46056,1.46056,1.46001,1.46019,517600002.0
2005-08-24 09:53:00,1.4602,1.46053,1.46009,1.46044,364900002.0
2005-08-24 09:54:00,1.4603,1.46072,1.4603,1.46062,528100001.0
2005-08-24 09:55:00,1.46051,1.46055,1.46026,1.46036,556700001.0
2005-08-24 09:56:00,1.46017,1.46042,1.46016,1.46027,376000000.0
2005-08-24 09:57:00,1.46022,1.46036,1.46011,1.46012,566000001.0
2005-08-24 09:58:00,1.46022,1.46027,1.45993,1.45995,816400001.0
2005-08-24 09:59:00,1.46,1.46028,1.4596,1.46028,711200003.0
2005-08-24 10:00:00,1.46046,1.46085,1.46043,1.46045,234300000.0
2005-08-24 10:01:00,1.46069,1.46085,1.46047,1.46065,704800004.0
2005-08-24 10:02:00,1.46083,1.46112,1.46055,1.46104,630600001.0
2005-08-24 10:03:00,1.46093,1.46123,1.46088,1.46113,431600002.0
2005-08-24 10:04:00,1.46109,1.46122,1.46082,1.46104,377200000.0
2005-08-24 10:05:00,1.46071,1.46078,1.4605,1.4607,406600001.0
2005-08-24 10:06:00,1.46077,1.46117,1.46068,1.46117,502600002.0
2005-08-24 10:07:00,1.46108,1.46133,1.46086,1.46101,486300001.0
2005-08-24 10:08:00,1.46072,1.46086,1.46011,1.46011,479800000.0
2005-08-24 10:09:00,1.46041,1.4606,1.46023,1.46032,517400000.0
2005-08-24 10:10:00,1.46035,1.46055,1.46024,1.4604,346800000.0
2005-08-24 10:11:00,1.46045,1.46053,1.46026,1.46049,359800000.0
2005-08-24 10:12:00,1.46059,1.46087,1.46059,1.4607,493000001.0
2005-08-24 10:13:00,1.46069,1.46069,1.46048,1.46056,508400001.0
2005-08-24 10:14:00,1.46045,1.46088,1.46045,1.46078,553500001.0
2005-08-24 10:15:00,1.46092,1.46156,1.46092,1.46156,456700001.0
2005-08-24 10:16:00,1.46143,1.4616,1.46123,1.46144,388400000.0
2005-08-24 10:17:00,1.46159,1.46182,1.46118,1.46122,331000002.0
2005-08-24 10:18:00,1.46144,1.46155,1.46128,1.46155,366700000.0
2005-08-24 10:19:00,1.46166,1.46174,1.46141,1.46174,313400001.0
2005-08-24 10:20:00,1.46173,1.46192,1.46162,1.46176,524300000.0
2005-08-24 10:21:00,1.46163,1.4618,1.46147,1.4617,384100000.0
2005-08-24 10:22:00,1.4618,1.46202,1.46171,1.46185,313600001.0
2005-08-24 10:23:00,1.46202,1.46265,1.46198,1.46221,547900001.0
2005-08-24 10:24:00,1.46241,1.46257,1.46216,1.46216,411200000.0
2005-08-24 10:25:00,1.46219,1.46225,1.46191,1.46225,419300000.0
2005-08-24 10:26:00,1.46228,1.46242,1.46209,1.46238,525700000.0
2005-08-24 10:27:00,1.46232,1.46233,1.46197,1.46197,472300003.0
2005-08-24 10:28:00,1.46197,1.46224,1.46197,1.46211,612100001.0
2005-08-24 10:29:00,1.46215,1.46221,1.46194,1.4621,496400000.0
2005-08-24 10:30:00,1.46198,1.46215,1.46179,1.46215,792900003.0
2005-08-24 10:31:00,1.46193,1.4622,1.46177,1.4618,536900002.0
2005-08-24 10:32:00,1.46172,1.46214,1.46172,1.46185,532100000.0
2005-08-24 10:33:00,1.46202,1.46214,1.46176,1.46196,505900001.0
2005-08-24 10:34:00,1.4621,1.46227,1.462,1.46224,362200002.0
2005-08-24 10:35:00,1.46215,1.46225,1.46205,1.46208,476100002.0
2005-08-24 10:36:00,1.462,1.46231,1.46191,1.46203,505000001.0
2005-08-24 10:37:00,1.46201,1.46201,1.46157,1.46164,494900002.0
2005-08-24 10:38:00,1.46157,1.46173,1.46154,1.46159,415600000.0
2005-08-24 10:39:00,1.46159,1.46159,1.46081,1.46116,517800001.0
2005-08-24 10:40:00,1.46119,1.46152,1.46116,1.46152,350300003.0
2005-08-24 10:41:00,1.46164,1.46171,1.46133,1.46139,676600002.0
2005-08-24 10:42:00,1.46148,1.46167,1.46138,1.46165,330000000.0
2005-08-24 10:43:00,1.46171,1.46198,1.4616,1.46174,472200003.0
2005-08-24 10:44:00,1.46166,1.46181,1.46135,1.46154,476600000.0
2005-08-24 10:45:00,1.46152,1.46169,1.46137,1.46167,476700001.0
2005-08-24 10:46:00,1.46164,1.46183,1.46138,1.46145,325900001.0
2005-08-24 10:47:00,1.46143,1.46151,1.46108,1.46108,401200001.0
2005-08-24 10:48:00,1.46094,1.46114,1.46088,1.46112,494200001.0
2005-08-24 10:49:00,1.46114,1.46125,1.46095,1.46107,401100000.0
2005-08-24 10:50:00,1.46092,1.46128,1.46074,1.46106,552000000.0
2005-08-24 10:51:00,1.46086,1.46117,1.4608,1.46117,529400000.0
2005-08-24 10:52:00,1.46132,1.46159,1.46126,1.46157,335600000.0
2005-08-24 10:53:00,1.46153,1.46156,1.46119,1.46119,374500001.0
2005-08-24 10:54:00,1.4612,1.46147,1.46112,1.46139,473600004.0
2005-08-24 10:55:00,1.46144,1.46167,1.46135,1.46167,400100001.0
2005-08-24 10:56:00,1.46176,1.46189,1.46157,1.46188,481700001.0
2005-08-24 10:57:00,1.46198,1.46211,1.46178,1.46194,333400001.0
2005-08-24 10:58:00,1.46197,1.46197,1.46144,1.46144,458900002.0
2005-08-24 10:59:00,1.4612,1.46156,1.46109,1.46123,880100001.0
2005-08-24 11:00:00,1.46117,1.46127,1.46094,1.46117,530600002.0
2005-08-24 11:01:00,1.46127,1.46185,1.46127,1.46132,531400000.0
2005-08-24 11:02:00,1.46104,1.4612,1.46079,1.46089,570200002.0
2005-08-24 11:03:00,1.46094,1.46135,1.46087,1.46135,238800000.0
2005-08-24 11:04:00,1.46141,1.46153,1.46113,1.46113,576200004.0
2005-08-24 11:05:00,1.46135,1.46158,1.46123,1.46139,483100001.0
2005-08-24 11:06:00,1.46138,1.46158,1.4606,1.46158,577500000.0
2005-08-24 11:07:00,1.46172,1.46204,1.46172,1.46191,245500001.0
2005-08-24 11:08:00,1.46199,1.46199,1.46168,1.46176,383900002.0
2005-08-24 11:09:00,1.4619,1.4621,1.46165,1.46165,381400001.0
2005-08-24 11:10:00,1.46161,1.46164,1.46141,1.46159,474500001.0
2005-08-24 11:11:00,1.46138,1.46164,1.46122,1.46127,489500001.0
2005-08-24 11:12:00,1.46116,1.46168,1.46116,1.46153,538300001.0
2005-08-24 11:13:00,1.46157,1.46164,1.46132,1.46164,380500002.0
2005-08-24 11:14:00,1.46162,1.46174,1.46144,1.46154,546300002.0
2005-08-24 11:15:00,1.46119,1.46122,1.46092,1.46101,485000001.0
2005-08-24 11:16:00,1.46106,1.46131,1.46097,1.46131,457400001.0
2005-08-24 11:17:00,1.46156,1.46189,1.46152,1.46163,399100001.0
2005-08-24 11:18:00,1.46156,1.46202,1.46139,1.46188,394200001.0
2005-08-24 11:19:00,1.46189,1.46229,1.46189,1.46198,375400000.0
2005-08-24 11:20:00,1.46202,1.46222,1.46192,1.46197,551000002.0
2005-08-24 11:21:00,1.46244,1.46262,1.46224,1.46244,530200000.0
2005-08-24 11:22:00,1.46214,1.4626,1.46208,1.46245,624500001.0
2005-08-24 11:23:00,1.46226,1.46251,1.46219,1.46228,474100001.0
2005-08-24 11:24:00,1.46231,1.46243,1.46226,1.46227,505200008.0
2005-08-24 11:25:00,1.46228,1.46228,1.46202,1.46226,449600000.0
2005-08-24 11:26:00,1.46217,1.46222,1.46202,1.46217,477200000.0
2005-08-24 11:27:00,1.46203,1.46226,1.46191,1.46202,571000000.0
2005-08-24 11:28:00,1.46225,1.46252,1.46216,1.46239,396800003.0
2005-08-24 11:29:00,1.46245,1.46261,1.46233,1.46259,527200000.0
2005-08-24 11:30:00,1.46263,1.46297,1.46263,1.46281,447800000.0
2005-08-24 11:31:00,1.46271,1.46325,1.46271,1.463,568300001.0
2005-08-24 11:32:00,1.46301,1.46323,1.46278,1.46296,461000001.0
2005-08-24 11:33:00,1.46317,1.46325,1.46303,1.46307,485300000.0
2005-08-24 11:34:00,1.46301,1.46301,1.46237,1.46243,598300000.0
2005-08-24 11:35:00,1.46238,1.46249,1.46185,1.46223,480400001.0
2005-08-24 11:36:00,1.46215,1.46217,1.46161,1.46182,536300003.0
2005-08-24 11:37:00,1.46212,1.46216,1.46184,1.46198,493800001.0
2005-08-24 11:38:00,1.46202,1.46202,1.46177,1.46185,530900001.0
2005-08-24 11:39:00,1.46206,1.46233,1.46193,1.46213,696100003.0
2005-08-24 11:40:00,1.46234,1.46328,1.46209,1.46318,664500001.0
2005-08-24 11:41:00,1.46323,1.46327,1.46252,1.46319,748200001.0
2005-08-24 11:42:00,1.46254,1.46271,1.46232,1.46261,526200000.0
2005-08-24 11:43:00,1.46264,1.46278,1.46249,1.46263,617900003.0
2005-08-24 11:44:00,1.46267,1.46288,1.46253,1.46253,596500000.0
2005-08-24 11:45:00,1.46268,1.46268,1.46221,1.4623,499000001.0
2005-08-24 11:46:00,1.46233,1.46287,1.46232,1.4624,553000000.0
2005-08-24 11:47:00,1.46227,1.46261,1.46211,1.46219,435800001.0
2005-08-24 11:48:00,1.46203,1.46213,1.46186,1.46189,621400002.0
2005-08-24 11:49:00,1.46203,1.46203,1.46169,1.46184,401100001.0
2005-08-24 11:50:00,1.46178,1.46178,1.46075,1.46075,403500001.0
2005-08-24 11:51:00,1.46065,1.46065,1.46015,1.46044,171000000.0
2005-08-24 11:52:00,1.46042,1.46076,1.46042,1.46067,224400000.0
2005-08-24 11:53:00,1.46067,1.46104,1.46067,1.46102,222400000.0
2005-08-24 11:54:00,1.46118,1.46137,1.46098,1.46123,351800002.0
2005-08-24 11:55:00,1.46133,1.46151,1.46119,1.46151,442600001.0
2005-08-24 11:56:00,1.46152,1.46154,1.46115,1.46132,417400001.0
2005-08-24 11:57:00,1.46111,1.46151,1.4611,1.46151,502400000.0
2005-08-24 11:58:00,1.46173,1.46203,1.46169,1.46176,437600001.0
2005-08-24 11:59:00,1.46192,1.46222,1.46183,1.46199,417700001.0
2005-08-24 12:00:00,1.46192,1.46195,1.46162,1.46165,499800000.0
2005-08-24 12:01:00,1.46172,1.46212,1.4616,1.462,450200000.0
2005-08-24 12:02:00,1.46194,1.46206,1.46182,1.46183,363200000.0
2005-08-24 12:03:00,1.46205,1.46234,1.46188,1.4623,350100001.0
2005-08-24 12:04:00,1.46224,1.46238,1.46204,1.46221,392100001.0
2005-08-24 12:05:00,1.46252,1.46302,1.46242,1.46244,354700001.0
2005-08-24 12:06:00,1.4621,1.46244,1.46181,1.46224,446800004.0
2005-08-24 12:07:00,1.46232,1.46232,1.46205,1.46215,368000001.0
2005-08-24 12:08:00,1.4622,1.46284,1.4622,1.46283,572500004.0
2005-08-24 12:09:00,1.46263,1.46272,1.46235,1.46235,391600001.0
2005-08-24 12:10:00,1.46221,1.4624,1.46184,1.46206,315100000.0
2005-08-24 12:11:00,1.46178,1.46204,1.4617,1.46198,209100000.0
2005-08-24 12:12:00,1.46201,1.46201,1.4614,1.46166,247800000.0
2005-08-24 12:13:00,1.46114,1.46126,1.46094,1.46097,529700000.0
2005-08-24 12:14:00,1.46081,1.46091,1.46059,1.46084,614700002.0
2005-08-24 12:15:00,1.46079,1.46119,1.46079,1.4611,295900002.0
2005-08-24 12:16:00,1.4611,1.46129,1.46102,1.46127,439500001.0
2005-08-24 12:17:00,1.4613,1.46156,1.4613,1.46156,209800000.0
2005-08-24 12:18:00,1.46153,1.46158,1.46128,1.46156,278400000.0
2005-08-24 12:19:00,1.46156,1.46182,1.46149,1.4616,414300001.0
2005-08-24 12:20:00,1.46169,1.4619,1.46161,1.46173,427400001.0
2005-08-24 12:21:00,1.46151,1.46154,1.46129,1.46134,407000000.0
2005-08-24 12:22:00,1.46144,1.46152,1.46129,1.46133,368600001.0
2005-08-24 12:23:00,1.46126,1.46152,1.46111,1.4615,414300002.0
2005-08-24 12:24:00,1.46142,1.4618,1.46136,1.46148,628300001.0
2005-08-24 12:25:00,1.46171,1.46184,1.4615,1.46157,409800001.0
2005-08-24 12:26:00,1.46165,1.46178,1.46135,1.46161,441600001.0
2005-08-24 12:27:00,1.46148,1.46156,1.46132,1.46143,470700002.0
2005-08-24 12:28:00,1.46143,1.46165,1.46133,1.46157,466200000.0
2005-08-24 12:29:00,1.46138,1.4615,1.46124,1.46133,744700002.0
2005-08-24 12:30:00,1.46136,1.4618,1.46136,1.4618,570500001.0
2005-08-24 12:31:00,1.46157,1.46177,1.46145,1.46145,719000001.0
2005-08-24 12:32:00,1.46156,1.46186,1.46155,1.46172,671500000.0
2005-08-24 12:33:00,1.46189,1.4619,1.46154,1.46154,39600000.0
2005-08-24 12:34:00,1.46129,1.46183,1.4612,1.46156,631000003.0
2005-08-24 12:35:00,1.46186,1.46197,1.46166,1.46183,642800002.0
2005-08-24 12:36:00,1.46181,1.462,1.46178,1.46198,402100000.0
2005-08-24 12:37:00,1.46207,1.46221,1.46195,1.46211,507400001.0
2005-08-24 12:38:00,1.46205,1.46229,1.46198,1.46216,626700003.0
2005-08-24 12:39:00,1.46213,1.46213,1.46181,1.46181,469500000.0
2005-08-24 12:40:00,1.46174,1.46183,1.46152,1.46165,528200000.0
2005-08-24 12:41:00,1.46165,1.46198,1.46164,1.46179,266100000.0
2005-08-24 12:42:00,1.46203,1.46223,1.46198,1.46216,392300001.0
2005-08-24 12:43:00,1.4621,1.46234,1.46202,1.46232,454500003.0
2005-08-24 12:44:00,1.46234,1.46242,1.46209,1.46219,364200000.0
2005-08-24 12:45:00,1.46231,1.4626,1.46216,1.46237,472500001.0
2005-08-24 12:46:00,1.46231,1.46249,1.46215,1.46244,413100000.0
2005-08-24 12:47:00,1.46218,1.46248,1.4621,1.46217,370400000.0
2005-08-24 12:48:00,1.46208,1.46221,1.46193,1.46209,473600001.0
2005-08-24 12:49:00,1.46218,1.46232,1.46186,1.46197,478700001.0
2005-08-24 12:50:00,1.46198,1.46221,1.46147,1.46151,494600000.0
2005-08-24 12:51:00,1.46164,1.46182,1.46141,1.46182,469500004.0
2005-08-24 12:52:00,1.46162,1.46182,1.46147,1.46156,307700001.0
2005-08-24 12:53:00,1.46147,1.46154,1.46129,1.46141,314000001.0
2005-08-24 12:54:00,1.4614,1.4617,1.4614,1.46151,394700001.0
2005-08-24 12:55:00,1.4615,1.4615,1.46122,1.46133,443000003.0
2005-08-24 12:56:00,1.46118,1.46133,1.46106,1.46116,445000002.0
2005-08-24 12:57:00,1.46116,1.4614,1.46101,1.46121,587200001.0
2005-08-24 12:58:00,1.46126,1.46126,1.46096,1.46113,341200001.0
2005-08-24 12:59:00,1.46119,1.46144,1.46112,1.46118,624800001.0
2005-08-24 13:00:00,1.46106,1.46149,1.46105,1.46149,253400000.0
2005-08-24 13:01:00,1.46136,1.4614,1.46114,1.46123,307200001.0
2005-08-24 13:02:00,1.46096,1.46128,1.46084,1.46113,366200001.0
2005-08-24 13:03:00,1.46112,1.46123,1.46097,1.46106,445100001.0
2005-08-24 13:04:00,1.46111,1.46134,1.46108,1.46108,209800000.0
2005-08-24 13:05:00,1.46103,1.46108,1.46098,1.46098,172200002.0
2005-08-24 13:06:00,1.46105,1.46115,1.46088,1.46103,374000002.0
2005-08-24 13:07:00,1.4611,1.46126,1.46105,1.46109,324300004.0
2005-08-24 13:08:00,1.46116,1.46123,1.46107,1.46107,164200000.0
2005-08-24 13:09:00,1.46101,1.46116,1.46083,1.46091,342700002.0
2005-08-24 13:10:00,1.46108,1.46157,1.46107,1.46107,144200000.0
2005-08-24 13:11:00,1.46101,1.46134,1.46092,1.46118,401100000.0
2005-08-24 13:12:00,1.46125,1.46126,1.4611,1.46125,322600001.0
2005-08-24 13:13:00,1.46126,1.46127,1.46111,1.46118,325200001.0
2005-08-24 13:14:00,1.46122,1.46129,1.46105,1.46105,406600002.0
2005-08-24 13:15:00,1.46103,1.46135,1.46099,1.46114,456700001.0
2005-08-24 13:16:00,1.46105,1.46128,1.46105,1.4611,123400001.0
2005-08-24 13:17:00,1.46112,1.46112,1.46091,1.46093,126800000.0
2005-08-24 13:18:00,1.46102,1.46136,1.46102,1.4612,283900000.0
2005-08-24 13:19:00,1.461,1.461,1.461,1.461,185800000.0
2005-08-24 13:20:00,1.46098,1.46101,1.46071,1.46084,185800000.0
2005-08-24 13:21:00,1.46059,1.46059,1.4598,1.45993,171100000.0
2005-08-24 13:22:00,1.45983,1.46004,1.45972,1.46004,256400000.0
2005-08-24 13:23:00,1.46,1.46044,1.46,1.46044,281200000.0
2005-08-24 13:24:00,1.46053,1.46053,1.46035,1.46044,220900002.0
2005-08-24 13:25:00,1.46052,1.46065,1.46041,1.46052,182600001.0
2005-08-24 13:26:00,1.46052,1.46067,1.46039,1.46066,237200001.0
2005-08-24 13:27:00,1.46047,1.46061,1.46037,1.46044,289500001.0
2005-08-24 13:28:00,1.46058,1.46058,1.46018,1.46039,495700001.0
2005-08-24 13:29:00,1.46005,1.46035,1.45997,1.45997,645500000.0
2005-08-24 13:30:00,1.45992,1.45992,1.45963,1.45985,570300000.0
2005-08-24 13:31:00,1.45976,1.4601,1.45968,1.45979,548700003.0
2005-08-24 13:32:00,1.45978,1.45997,1.45974,1.45997,220900000.0
2005-08-24 13:33:00,1.45988,1.45988,1.45952,1.45965,385700000.0
2005-08-24 13:34:00,1.45978,1.46004,1.45974,1.45985,349600003.0
2005-08-24 13:35:00,1.45996,1.46022,1.45994,1.46005,377400001.0
2005-08-24 13:36:00,1.45993,1.45993,1.45968,1.45984,450200001.0
2005-08-24 13:37:00,1.45986,1.46013,1.45986,1.45997,525000001.0
2005-08-24 13:38:00,1.45998,1.46019,1.45991,1.45993,370500001.0
2005-08-24 13:39:00,1.46011,1.46019,1.45997,1.46011,286100000.0
2005-08-24 13:40:00,1.45999,1.46029,1.45997,1.46014,385100000.0
2005-08-24 13:41:00,1.46034,1.4604,1.46018,1.46018,220200000.0
2005-08-24 13:42:00,1.45991,1.46004,1.45989,1.46,179800000.0
2005-08-24 13:43:00,1.46008,1.46019,1.46001,1.46006,113600001.0
2005-08-24 13:44:00,1.45979,1.46003,1.45975,1.46003,259700000.0
2005-08-24 13:45:00,1.46006,1.46058,1.46004,1.46031,457000001.0
2005-08-24 13:46:00,1.46028,1.46047,1.46016,1.46027,363400001.0
2005-08-24 13:47:00,1.46029,1.46061,1.46017,1.4605,533500002.0
2005-08-24 13:48:00,1.4607,1.4607,1.46038,1.46049,226500000.0
2005-08-24 13:49:00,1.46091,1.46128,1.4606,1.46075,264800001.0
2005-08-24 13:50:00,1.46062,1.461,1.46057,1.46086,291300001.0
2005-08-24 13:51:00,1.46083,1.46083,1.46058,1.46072,224600001.0
2005-08-24 13:52:00,1.46071,1.46103,1.46065,1.46075,393900001.0
2005-08-24 13:53:00,1.46054,1.46077,1.4605,1.46072,463700002.0
2005-08-24 13:54:00,1.46055,1.46088,1.46032,1.46088,426000001.0
2005-08-24 13:55:00,1.46084,1.46111,1.46076,1.46076,342400001.0
2005-08-24 13:56:00,1.46075,1.46094,1.46066,1.46094,400500001.0
2005-08-24 13:57:00,1.46109,1.46115,1.46093,1.46112,299500000.0
2005-08-24 13:58:00,1.46106,1.46122,1.46092,1.46122,221300000.0
2005-08-24 13:59:00,1.461,1.46138,1.461,1.46119,404300001.0
2005-08-24 14:00:00,1.46104,1.46122,1.46099,1.46122,299700000.0
2005-08-24 14:01:00,1.46105,1.4611,1.46094,1.46103,391100001.0
2005-08-24 14:02:00,1.46111,1.46118,1.461,1.46118,307300001.0
2005-08-24 14:03:00,1.46105,1.46122,1.46096,1.46097,415800000.0
2005-08-24 14:04:00,1.46099,1.46129,1.46097,1.46106,382100000.0
2005-08-24 14:05:00,1.46115,1.46123,1.46087,1.46104,369000001.0
2005-08-24 14:06:00,1.46113,1.46138,1.46088,1.46125,361900000.0
2005-08-24 14:07:00,1.46108,1.46121,1.46082,1.4609,312600000.0
2005-08-24 14:08:00,1.46087,1.4609,1.46063,1.46069,401100000.0
2005-08-24 14:09:00,1.46075,1.46107,1.46075,1.46088,212300000.0
2005-08-24 14:10:00,1.46093,1.46102,1.46076,1.4608,285600000.0
2005-08-24 14:11:00,1.46089,1.46094,1.46074,1.46094,112600000.0
2005-08-24 14:12:00,1.4608,1.4608,1.46056,1.4606,234600000.0
2005-08-24 14:13:00,1.46055,1.46076,1.46053,1.4607,163200000.0
2005-08-24 14:14:00,1.46059,1.46085,1.46051,1.46085,226000001.0
2005-08-24 14:15:00,1.46073,1.46073,1.46034,1.46055,401200001.0
2005-08-24 14:16:00,1.46052,1.46085,1.46052,1.46072,153400000.0
2005-08-24 14:17:00,1.46078,1.4609,1.4606,1.46083,609800001.0
2005-08-24 14:18:00,1.46076,1.46102,1.46066,1.4608,354900001.0
2005-08-24 14:19:00,1.46077,1.46113,1.46074,1.46083,424700004.0
2005-08-24 14:20:00,1.46088,1.46109,1.46083,1.46109,227600001.0
2005-08-24 14:21:00,1.46124,1.4615,1.4609,1.4609,356500001.0
2005-08-24 14:22:00,1.46105,1.46105,1.46074,1.46083,602500004.0
2005-08-24 14:23:00,1.46119,1.46151,1.46106,1.46143,161300000.0
2005-08-24 14:24:00,1.46129,1.46173,1.46119,1.4613,423800001.0
2005-08-24 14:25:00,1.46127,1.46152,1.46117,1.46127,563400003.0
2005-08-24 14:26:00,1.46123,1.46147,1.4611,1.46127,645600001.0
2005-08-24 14:27:00,1.46137,1.4614,1.46104,1.46119,442400001.0
2005-08-24 14:28:00,1.46119,1.4613,1.4607,1.4613,31400000.0
2005-08-24 14:29:00,1.46123,1.46155,1.4612,1.46155,48100000.0
2005-08-24 14:30:00,1.46131,1.46301,1.46129,1.46295,45500000.0
2005-08-24 14:31:00,1.46286,1.46321,1.46259,1.46277,36300000.0
2005-08-24 14:32:00,1.46276,1.46282,1.46244,1.4627,27300000.0
2005-08-24 14:33:00,1.46241,1.46276,1.46215,1.46225,27800000.0
2005-08-24 14:34:00,1.46262,1.46307,1.46262,1.46307,31200000.0
2005-08-24 14:35:00,1.46324,1.46332,1.4629,1.46319,32000000.0
2005-08-24 14:36:00,1.46302,1.46341,1.46283,1.46283,45200000.0
2005-08-24 14:37:00,1.46319,1.46319,1.46267,1.46287,33600000.0
2005-08-24 14:38:00,1.46289,1.46308,1.46249,1.46287,31600000.0
2005-08-24 14:39:00,1.4627,1.46279,1.46208,1.46241,32800000.0
2005-08-24 14:40:00,1.46235,1.46259,1.4623,1.46238,16800000.0
2005-08-24 14:41:00,1.46203,1.46218,1.46154,1.46181,40700000.0
2005-08-24 14:42:00,1.46194,1.46221,1.46154,1.46154,45000000.0
2005-08-24 14:43:00,1.46222,1.46224,1.46168,1.46168,35000000.0
2005-08-24 14:44:00,1.46158,1.46158,1.46119,1.46151,54100000.0
2005-08-24 14:45:00,1.4612,1.46172,1.46106,1.46149,53000000.0
2005-08-24 14:46:00,1.4617,1.4617,1.46112,1.46122,42200000.0
2005-08-24 14:47:00,1.46123,1.46123,1.46082,1.46122,13000000.0
2005-08-24 14:48:00,1.46103,1.46105,1.46068,1.46104,21400000.0
2005-08-24 14:49:00,1.46099,1.46105,1.46083,1.46096,34400000.0
2005-08-24 14:50:00,1.46087,1.46116,1.46087,1.46114,26800000.0
2005-08-24 14:51:00,1.46098,1.46098,1.46065,1.46067,31200000.0
2005-08-24 14:52:00,1.46065,1.46065,1.4603,1.46053,35000000.0
2005-08-24 14:53:00,1.46053,1.46057,1.46008,1.46035,23400000.0
2005-08-24 14:54:00,1.4606,1.46064,1.46012,1.4603,39200001.0
2005-08-24 14:55:00,1.46071,1.46105,1.46071,1.46085,26000000.0
2005-08-24 14:56:00,1.46113,1.46113,1.46054,1.46068,40200000.0
2005-08-24 14:57:00,1.46083,1.46083,1.46055,1.46067,50600001.0
2005-08-24 14:58:00,1.46048,1.46083,1.46048,1.46058,45700000.0
2005-08-24 14:59:00,1.46069,1.46103,1.46057,1.4608,43100000.0
2005-08-24 15:00:00,1.4612,1.46255,1.4612,1.46172,49900000.0
2005-08-24 15:01:00,1.46209,1.46226,1.46177,1.46199,45800000.0
2005-08-24 15:02:00,1.46222,1.46242,1.46216,1.46242,25000000.0
2005-08-24 15:03:00,1.46269,1.46313,1.46233,1.46307,42500000.0
2005-08-24 15:04:00,1.46334,1.46395,1.46334,1.46359,41800000.0
2005-08-24 15:05:00,1.46368,1.46393,1.46345,1.46377,46400001.0
2005-08-24 15:06:00,1.46394,1.46406,1.46347,1.46385,38300000.0
2005-08-24 15:07:00,1.46391,1.46395,1.46351,1.4638,41800000.0
2005-08-24 15:08:00,1.46368,1.46384,1.46337,1.46362,53500000.0
2005-08-24 15:09:00,1.46348,1.46348,1.46287,1.46329,39600000.0
2005-08-24 15:10:00,1.46343,1.46373,1.4633,1.46355,34500000.0
2005-08-24 15:11:00,1.46381,1.46403,1.46369,1.46391,33900000.0
2005-08-24 15:12:00,1.46373,1.4639,1.46371,1.46371,26300000.0
2005-08-24 15:13:00,1.46383,1.46414,1.4637,1.46408,33400000.0
2005-08-24 15:14:00,1.46393,1.46421,1.46393,1.46395,25800000.0
2005-08-24 15:15:00,1.46385,1.46416,1.46354,1.46392,54200000.0
2005-08-24 15:16:00,1.46389,1.46396,1.46365,1.46369,40200000.0
2005-08-24 15:17:00,1.46361,1.46383,1.46353,1.46371,43600000.0
2005-08-24 15:18:00,1.46372,1.4639,1.46342,1.46381,28000000.0
2005-08-24 15:19:00,1.46389,1.46389,1.46368,1.46368,32000000.0
2005-08-24 15:20:00,1.46383,1.46414,1.46383,1.46406,54000001.0
2005-08-24 15:21:00,1.46412,1.46432,1.46401,1.46431,38700000.0
2005-08-24 15:22:00,1.4641,1.46464,1.4641,1.46455,32600000.0
2005-08-24 15:23:00,1.46457,1.4646,1.4643,1.4645,29200000.0
2005-08-24 15:24:00,1.46461,1.46478,1.46455,1.46461,29200000.0
2005-08-24 15:25:00,1.46439,1.46478,1.46439,1.46449,23600000.0
2005-08-24 15:26:00,1.46452,1.46462,1.46438,1.46462,47700000.0
2005-08-24 15:27:00,1.46458,1.46502,1.46451,1.46502,49700001.0
2005-08-24 15:28:00,1.46466,1.46475,1.46433,1.46461,50300000.0
2005-08-24 15:29:00,1.46477,1.46478,1.46441,1.46445,35400000.0
2005-08-24 15:30:00,1.46468,1.46482,1.46439,1.46471,25400000.0
2005-08-24 15:31:00,1.46448,1.46479,1.46444,1.46464,35200000.0
2005-08-24 15:32:00,1.46452,1.46459,1.46402,1.46453,42000000.0
2005-08-24 15:33:00,1.46444,1.46452,1.46418,1.46435,51600001.0
2005-08-24 15:34:00,1.46416,1.46452,1.46416,1.4643,32600000.0
2005-08-24 15:35:00,1.46433,1.46461,1.46412,1.46412,32600000.0
2005-08-24 15:36:00,1.46426,1.46451,1.46421,1.46424,42200000.0
2005-08-24 15:37:00,1.46434,1.46455,1.46429,1.46442,56200001.0
2005-08-24 15:38:00,1.4644,1.4646,1.46437,1.46457,37000000.0
2005-08-24 15:39:00,1.46473,1.46506,1.46457,1.46506,23600000.0
2005-08-24 15:40:00,1.46552,1.46555,1.46485,1.46495,23600000.0
2005-08-24 15:41:00,1.46535,1.46574,1.4651,1.46574,52300001.0
2005-08-24 15:42:00,1.46589,1.46632,1.46584,1.46632,25200000.0
2005-08-24 15:43:00,1.46614,1.4662,1.46576,1.4661,49100000.0
2005-08-24 15:44:00,1.4662,1.46628,1.46568,1.46599,29400000.0
2005-08-24 15:45:00,1.4659,1.46594,1.46527,1.46544,63900000.0
2005-08-24 15:46:00,1.46552,1.46562,1.46541,1.46541,45000000.0
2005-08-24 15:47:00,1.46535,1.46575,1.46535,1.46575,41000000.0
2005-08-24 15:48:00,1.46581,1.46593,1.46557,1.46565,36400000.0
2005-08-24 15:49:00,1.46536,1.46536,1.46504,1.46532,53400000.0
2005-08-24 15:50:00,1.46526,1.46542,1.46499,1.46511,39600001.0
2005-08-24 15:51:00,1.46516,1.46527,1.46489,1.46489,24200000.0
2005-08-24 15:52:00,1.46469,1.46498,1.46464,1.46481,43800000.0
2005-08-24 15:53:00,1.46484,1.46499,1.46478,1.46489,49400000.0
2005-08-24 15:54:00,1.46507,1.46507,1.46476,1.4648,40400000.0
2005-08-24 15:55:00,1.46493,1.46507,1.4646,1.46496,28300000.0
2005-08-24 15:56:00,1.4647,1.46488,1.46442,1.46471,36900000.0
2005-08-24 15:57:00,1.46443,1.46482,1.46443,1.46445,31700000.0
2005-08-24 15:58:00,1.46449,1.46465,1.46436,1.46463,28000000.0
2005-08-24 15:59:00,1.46449,1.46468,1.46433,1.4645,42800000.0
2005-08-24 16:00:00,1.4645,1.4645,1.46413,1.46413,34900000.0
2005-08-24 16:01:00,1.46415,1.46461,1.46413,1.46461,28200000.0
2005-08-24 16:02:00,1.46462,1.46472,1.46448,1.46466,27400000.0
2005-08-24 16:03:00,1.46461,1.465,1.46461,1.46484,27800000.0
2005-08-24 16:04:00,1.46483,1.46505,1.46467,1.46481,36300000.0
2005-08-24 16:05:00,1.46468,1.46483,1.46458,1.46483,44600001.0
2005-08-24 16:06:00,1.4647,1.46475,1.46445,1.46451,41100000.0
2005-08-24 16:07:00,1.4644,1.46481,1.4644,1.46478,41900000.0
2005-08-24 16:08:00,1.46491,1.46504,1.46471,1.46504,22700000.0
2005-08-24 16:09:00,1.46484,1.46504,1.46478,1.46493,31600000.0
2005-08-24 16:10:00,1.46495,1.46506,1.46468,1.46468,29800000.0
2005-08-24 16:11:00,1.46442,1.46512,1.46442,1.46512,44300000.0
2005-08-24 16:12:00,1.46486,1.46521,1.46448,1.46449,45500000.0
2005-08-24 16:13:00,1.46426,1.46461,1.4642,1.46461,39400001.0
2005-08-24 16:14:00,1.46418,1.46447,1.46418,1.46434,43100000.0
2005-08-24 16:15:00,1.46423,1.46445,1.46396,1.46426,46100000.0
2005-08-24 16:16:00,1.46421,1.46431,1.46384,1.46402,32800000.0
2005-08-24 16:17:00,1.46386,1.46386,1.4637,1.46373,37400000.0
2005-08-24 16:18:00,1.46379,1.46394,1.46356,1.4636,35400000.0
2005-08-24 16:19:00,1.46377,1.46399,1.46355,1.46386,37600000.0
2005-08-24 16:20:00,1.46387,1.46426,1.46387,1.46419,50600000.0
2005-08-24 16:21:00,1.46438,1.46448,1.46382,1.46401,35800000.0
2005-08-24 16:22:00,1.46408,1.46423,1.46391,1.464,46700000.0
2005-08-24 16:23:00,1.46417,1.46417,1.46397,1.46415,43300001.0
2005-08-24 16:24:00,1.46437,1.46451,1.46434,1.46438,22400000.0
2005-08-24 16:25:00,1.46434,1.46434,1.46374,1.46424,34400000.0
2005-08-24 16:26:00,1.46446,1.46467,1.46435,1.46435,60800000.0
2005-08-24 16:27:00,1.46447,1.46479,1.46429,1.46429,35000000.0
2005-08-24 16:28:00,1.4645,1.46475,1.46414,1.46449,48800001.0
2005-08-24 16:29:00,1.46456,1.46484,1.46444,1.46481,38300000.0
2005-08-24 16:30:00,1.46482,1.46501,1.46447,1.46447,37400000.0
2005-08-24 16:31:00,1.46431,1.46455,1.46431,1.46444,44800000.0
2005-08-24 16:32:00,1.46488,1.4649,1.4644,1.46471,53400000.0
2005-08-24 16:33:00,1.46465,1.46497,1.46456,1.46477,35600000.0
2005-08-24 16:34:00,1.46482,1.46487,1.46437,1.46465,53000000.0
2005-08-24 16:35:00,1.46491,1.46496,1.46436,1.4646,49200001.0
2005-08-24 16:36:00,1.4646,1.46492,1.46455,1.46485,44500000.0
2005-08-24 16:37:00,1.46502,1.46538,1.46502,1.46514,34600000.0
2005-08-24 16:38:00,1.46499,1.46523,1.46488,1.46498,40000000.0
2005-08-24 16:39:00,1.46504,1.46504,1.46476,1.46492,18800000.0
2005-08-24 16:40:00,1.46473,1.46482,1.4646,1.46482,24400000.0
2005-08-24 16:41:00,1.46445,1.46515,1.46445,1.46509,40000000.0
2005-08-24 16:42:00,1.46541,1.46546,1.46526,1.46531,39600001.0
2005-08-24 16:43:00,1.46531,1.46558,1.46531,1.46553,37400000.0
2005-08-24 16:44:00,1.4656,1.46573,1.46555,1.46572,39200000.0
2005-08-24 16:45:00,1.4655,1.46585,1.46548,1.4658,61200000.0
2005-08-24 16:46:00,1.46585,1.46585,1.46552,1.46575,49800000.0
2005-08-24 16:47:00,1.46575,1.46575,1.46531,1.46539,30600000.0
2005-08-24 16:48:00,1.46547,1.46547,1.46502,1.46532,20400000.0
2005-08-24 16:49:00,1.46537,1.46548,1.46525,1.46542,49000001.0
2005-08-24 16:50:00,1.4655,1.46571,1.46528,1.46551,37800000.0
2005-08-24 16:51:00,1.46547,1.46556,1.46499,1.46515,13800000.0
2005-08-24 16:52:00,1.46525,1.46525,1.46489,1.46499,49600000.0
2005-08-24 16:53:00,1.46508,1.46508,1.46476,1.46488,45500000.0
2005-08-24 16:54:00,1.46476,1.46491,1.46471,1.46491,49000001.0
2005-08-24 16:55:00,1.46512,1.46528,1.46493,1.46528,17000000.0
2005-08-24 16:56:00,1.46531,1.46543,1.46523,1.46536,31400000.0
2005-08-24 16:57:00,1.46521,1.46521,1.4649,1.46515,25400000.0
2005-08-24 16:58:00,1.46512,1.46528,1.46499,1.46506,42200000.0
2005-08-24 16:59:00,1.46524,1.46589,1.46511,1.46589,39500000.0
2005-08-24 17:00:00,1.46549,1.4659,1.46549,1.4659,64800001.0
2005-08-24 17:01:00,1.46574,1.46609,1.46571,1.46582,51000000.0
2005-08-24 17:02:00,1.46574,1.46582,1.46568,1.46578,25600000.0
2005-08-24 17:03:00,1.46581,1.4659,1.46574,1.46589,43100000.0
2005-08-24 17:04:00,1.46578,1.46591,1.46556,1.46577,38700000.0
2005-08-24 17:05:00,1.46567,1.46601,1.46538,1.46601,39800001.0
2005-08-24 17:06:00,1.46578,1.46618,1.46566,1.46593,25600000.0
2005-08-24 17:07:00,1.46561,1.46567,1.46539,1.46551,46000000.0
2005-08-24 17:08:00,1.46537,1.46575,1.46537,1.46575,42200000.0
2005-08-24 17:09:00,1.46557,1.46557,1.465,1.46543,37400000.0
2005-08-24 17:10:00,1.46543,1.46559,1.46503,1.46535,39000000.0
2005-08-24 17:11:00,1.46531,1.4654,1.46504,1.46538,47700000.0
2005-08-24 17:12:00,1.46513,1.46531,1.46494,1.46506,23700000.0
2005-08-24 17:13:00,1.46502,1.46564,1.46502,1.46561,29200000.0
2005-08-24 17:14:00,1.46524,1.46571,1.46524,1.46537,47700000.0
2005-08-24 17:15:00,1.46553,1.46561,1.46539,1.46539,33800000.0
2005-08-24 17:16:00,1.46529,1.46555,1.46528,1.46528,32200000.0
2005-08-24 17:17:00,1.46503,1.46514,1.4647,1.46504,46900000.0
2005-08-24 17:18:00,1.4652,1.46529,1.46499,1.46529,42800000.0
2005-08-24 17:19:00,1.46502,1.46541,1.46502,1.46541,30200000.0
2005-08-24 17:20:00,1.46527,1.46527,1.46471,1.46485,33600000.0
2005-08-24 17:21:00,1.46527,1.46537,1.46481,1.46481,52800000.0
2005-08-24 17:22:00,1.46452,1.46465,1.46438,1.46445,32800000.0
2005-08-24 17:23:00,1.46418,1.46456,1.46418,1.46446,21000000.0
2005-08-24 17:24:00,1.4638,1.46403,1.46366,1.46378,37400001.0
2005-08-24 17:25:00,1.46377,1.46439,1.46377,1.46404,50900000.0
2005-08-24 17:26:00,1.46406,1.46422,1.46395,1.46395,43400000.0
2005-08-24 17:27:00,1.46402,1.46405,1.46365,1.46365,35400000.0
2005-08-24 17:28:00,1.46407,1.46407,1.46368,1.46381,41600000.0
2005-08-24 17:29:00,1.46408,1.46436,1.46384,1.46432,37400000.0
2005-08-24 17:30:00,1.46433,1.4645,1.46409,1.46437,39000000.0
2005-08-24 17:31:00,1.46426,1.46481,1.46414,1.46465,30600000.0
2005-08-24 17:32:00,1.46463,1.46491,1.46463,1.46473,19600000.0
2005-08-24 17:33:00,1.46464,1.46464,1.46445,1.46446,43100000.0
2005-08-24 17:34:00,1.46444,1.46466,1.46443,1.46443,35200000.0
2005-08-24 17:35:00,1.46451,1.46488,1.46446,1.46488,33200000.0
2005-08-24 17:36:00,1.46506,1.46506,1.46473,1.4648,41400000.0
2005-08-24 17:37:00,1.4648,1.46485,1.46429,1.46484,40000000.0
2005-08-24 17:38:00,1.46467,1.46496,1.4646,1.4646,47000000.0
2005-08-24 17:39:00,1.46467,1.46472,1.46458,1.46472,35400000.0
2005-08-24 17:40:00,1.46457,1.46467,1.46408,1.4641,30200000.0
2005-08-24 17:41:00,1.46383,1.46383,1.46332,1.46365,51900000.0
2005-08-24 17:42:00,1.46365,1.46385,1.46314,1.46355,36400000.0
2005-08-24 17:43:00,1.46352,1.46377,1.46332,1.46364,36200000.0
2005-08-24 17:44:00,1.46367,1.46367,1.4635,1.4635,42500000.0
2005-08-24 17:45:00,1.46359,1.46359,1.46328,1.46345,43400001.0
2005-08-24 17:46:00,1.46321,1.46337,1.46311,1.46325,68500000.0
2005-08-24 17:47:00,1.46316,1.4634,1.46306,1.46306,35600000.0
2005-08-24 17:48:00,1.46309,1.46335,1.46293,1.46322,35500000.0
2005-08-24 17:49:00,1.46322,1.46322,1.46266,1.46303,49500000.0
2005-08-24 17:50:00,1.46305,1.46315,1.46287,1.46315,36900000.0
2005-08-24 17:51:00,1.46311,1.46314,1.46263,1.4627,30600000.0
2005-08-24 17:52:00,1.46301,1.46306,1.4628,1.4628,22200000.0
2005-08-24 17:53:00,1.46275,1.46334,1.46275,1.46332,31300000.0
2005-08-24 17:54:00,1.46316,1.46328,1.4626,1.46298,27600000.0
2005-08-24 17:55:00,1.46282,1.46294,1.46222,1.46294,37200000.0
2005-08-24 17:56:00,1.46278,1.46297,1.4627,1.4627,28200000.0
2005-08-24 17:57:00,1.46266,1.46286,1.4624,1.46279,50100000.0
2005-08-24 17:58:00,1.46315,1.46318,1.46287,1.46318,42400000.0
2005-08-24 17:59:00,1.46301,1.46348,1.46301,1.46321,45600000.0
2005-08-24 18:00:00,1.46328,1.46332,1.46309,1.4632,34400000.0
2005-08-24 18:01:00,1.46326,1.46339,1.46295,1.4633,29200000.0
2005-08-24 18:02:00,1.46341,1.46369,1.46341,1.4636,50800000.0
2005-08-24 18:03:00,1.46329,1.46349,1.46303,1.46303,32800000.0
2005-08-24 18:04:00,1.46341,1.4635,1.46329,1.46329,38800000.0
2005-08-24 18:05:00,1.46342,1.46345,1.46325,1.46325,32800000.0
2005-08-24 18:06:00,1.46318,1.46352,1.46318,1.46327,52000000.0
2005-08-24 18:07:00,1.46347,1.46359,1.46323,1.46359,41200000.0
2005-08-24 18:08:00,1.46343,1.46352,1.46331,1.46336,52300000.0
2005-08-24 18:09:00,1.46325,1.4633,1.46309,1.46309,47400000.0
2005-08-24 18:10:00,1.46319,1.46344,1.46311,1.4632,25200000.0
2005-08-24 18:11:00,1.46323,1.46338,1.46301,1.4631,48000000.0
2005-08-24 18:12:00,1.46325,1.46339,1.46312,1.46312,38500000.0
2005-08-24 18:13:00,1.46324,1.46337,1.46307,1.46327,47000000.0
2005-08-24 18:14:00,1.46265,1.46348,1.46265,1.4632,24600000.0
2005-08-24 18:15:00,1.46306,1.4633,1.46297,1.4633,47500000.0
2005-08-24 18:16:00,1.46339,1.46357,1.46324,1.46331,50800000.0
2005-08-24 18:17:00,1.46352,1.46386,1.46344,1.46344,44800000.0
2005-08-24 18:18:00,1.46361,1.46382,1.46344,1.46362,57700000.0
2005-08-24 18:19:00,1.46371,1.46381,1.46367,1.46372,28200000.0
2005-08-24 18:20:00,1.46391,1.46415,1.46368,1.46368,47200000.0
2005-08-24 18:21:00,1.46365,1.46365,1.46338,1.46338,52500000.0
2005-08-24 18:22:00,1.46355,1.46357,1.46318,1.46328,52200000.0
2005-08-24 18:23:00,1.46313,1.4635,1.46313,1.46327,32800000.0
2005-08-24 18:24:00,1.46318,1.46346,1.46317,1.46318,40600000.0
2005-08-24 18:25:00,1.46321,1.46332,1.46304,1.46322,34900000.0
2005-08-24 18:26:00,1.46325,1.46353,1.46325,1.46339,44800000.0
2005-08-24 18:27:00,1.46324,1.46353,1.46298,1.46349,35400000.0
2005-08-24 18:28:00,1.46325,1.46352,1.46325,1.46331,35900000.0
2005-08-24 18:29:00,1.46339,1.46374,1.46339,1.46363,42000001.0
2005-08-24 18:30:00,1.46351,1.46368,1.46328,1.46368,34800000.0
2005-08-24 18:31:00,1.46376,1.46408,1.46373,1.46404,33800000.0
2005-08-24 18:32:00,1.46428,1.46437,1.46378,1.46393,36000001.0
2005-08-24 18:33:00,1.46423,1.46449,1.46415,1.46421,54600000.0
2005-08-24 18:34:00,1.46406,1.46417,1.46387,1.46416,30600000.0
2005-08-24 18:36:00,1.464,1.46418,1.46396,1.46407,37200000.0
2005-08-24 18:37:00,1.46383,1.46415,1.46383,1.46415,27400000.0
2005-08-24 18:38:00,1.46405,1.46428,1.46374,1.46395,41500000.0
2005-08-24 18:39:00,1.46351,1.464,1.46351,1.464,25400000.0
2005-08-24 18:40:00,1.46382,1.46384,1.4635,1.4635,35200000.0
2005-08-24 18:41:00,1.46363,1.46391,1.46363,1.46391,28000000.0
2005-08-24 18:42:00,1.46392,1.46395,1.46367,1.46395,43800000.0
2005-08-24 18:43:00,1.46391,1.46423,1.46379,1.46411,37800000.0
2005-08-24 18:44:00,1.46418,1.46461,1.4641,1.46441,43200000.0
2005-08-24 18:45:00,1.46445,1.4645,1.46397,1.46397,46000000.0
2005-08-24 18:46:00,1.4641,1.4642,1.46402,1.46402,56500000.0
2005-08-24 18:47:00,1.4642,1.46423,1.46404,1.46404,38100000.0
2005-08-24 18:48:00,1.46391,1.46409,1.4637,1.4639,39200000.0
2005-08-24 18:49:00,1.46386,1.46403,1.4637,1.46385,35100000.0
2005-08-24 18:50:00,1.46399,1.46416,1.46388,1.46406,30200000.0
2005-08-24 18:51:00,1.46401,1.46408,1.46388,1.46394,42200000.0
2005-08-24 18:52:00,1.46374,1.46399,1.46368,1.46368,42000000.0
2005-08-24 18:53:00,1.46355,1.46368,1.46344,1.46344,37300000.0
2005-08-24 18:54:00,1.46355,1.46391,1.46355,1.4637,30800000.0
2005-08-24 18:55:00,1.46344,1.46382,1.46344,1.46382,23400000.0
2005-08-24 18:56:00,1.46362,1.46391,1.46343,1.46343,46000001.0
2005-08-24 18:57:00,1.46384,1.46384,1.46368,1.46368,32800000.0
2005-08-24 18:58:00,1.46355,1.46357,1.46324,1.46357,25800000.0
2005-08-24 18:59:00,1.46365,1.46365,1.46317,1.46364,34800001.0
2005-08-24 19:00:00,1.4636,1.46366,1.46334,1.46362,36200000.0
2005-08-24 19:01:00,1.46377,1.4638,1.46338,1.46346,64600000.0
2005-08-24 19:02:00,1.46346,1.46358,1.46341,1.46351,25600000.0
2005-08-24 19:03:00,1.46332,1.46353,1.46318,1.4633,49200000.0
2005-08-24 19:04:00,1.4632,1.46339,1.46306,1.46327,45400000.0
2005-08-24 19:05:00,1.46356,1.46392,1.46356,1.46371,17600000.0
2005-08-24 19:06:00,1.46363,1.46363,1.46322,1.46341,29000000.0
2005-08-24 19:07:00,1.46352,1.46373,1.46344,1.46358,46800000.0
2005-08-24 19:08:00,1.46321,1.46356,1.46321,1.46328,51500000.0
2005-08-24 19:09:00,1.46323,1.46323,1.46299,1.46306,44800000.0
2005-08-24 19:10:00,1.46308,1.46329,1.46278,1.46278,54200000.0
2005-08-24 19:11:00,1.46313,1.4633,1.46307,1.46323,32400000.0
2005-08-24 19:12:00,1.46313,1.4635,1.46313,1.4635,30400000.0
2005-08-24 19:13:00,1.46351,1.46368,1.46336,1.46368,37100000.0
2005-08-24 19:14:00,1.4636,1.46377,1.46351,1.46374,49800000.0
2005-08-24 19:15:00,1.46348,1.46348,1.46309,1.46323,40000001.0
2005-08-24 19:16:00,1.46263,1.46316,1.46263,1.46307,32800000.0
2005-08-24 19:17:00,1.46319,1.46349,1.46313,1.46322,45300000.0
2005-08-24 19:18:00,1.46339,1.46339,1.46321,1.46334,45000000.0
2005-08-24 19:19:00,1.46344,1.46344,1.46291,1.46327,37400000.0
2005-08-24 19:20:00,1.46327,1.46337,1.46302,1.46327,32600000.0
2005-08-24 19:21:00,1.46313,1.46339,1.46306,1.46306,20000000.0
2005-08-24 19:22:00,1.46308,1.46316,1.46293,1.46306,45900000.0
2005-08-24 19:23:00,1.46297,1.46317,1.46267,1.46291,57500000.0
2005-08-24 19:24:00,1.46275,1.46285,1.46205,1.46205,67000001.0
2005-08-24 19:25:00,1.4613,1.4614,1.46096,1.46136,33000000.0
2005-08-24 19:26:00,1.46081,1.46084,1.46031,1.46071,44600000.0
2005-08-24 19:27:00,1.46089,1.46116,1.4608,1.46116,34000000.0
2005-08-24 19:28:00,1.46088,1.46103,1.46046,1.46048,50300000.0
2005-08-24 19:29:00,1.46018,1.46036,1.45986,1.46024,22800000.0
2005-08-24 19:30:00,1.46024,1.46032,1.45993,1.46032,49400000.0
2005-08-24 19:31:00,1.4605,1.46095,1.46035,1.46095,49100000.0
2005-08-24 19:32:00,1.46092,1.4611,1.46079,1.46103,45500000.0
2005-08-24 19:33:00,1.46119,1.46133,1.46103,1.46123,58000000.0
2005-08-24 19:34:00,1.46128,1.4614,1.46111,1.46111,43200000.0
2005-08-24 19:35:00,1.46105,1.46154,1.46086,1.46154,32400000.0
2005-08-24 19:36:00,1.46136,1.46164,1.46133,1.46133,36600000.0
2005-08-24 19:37:00,1.46127,1.46127,1.4608,1.4608,42500000.0
2005-08-24 19:38:00,1.46099,1.46137,1.4608,1.4608,30400000.0
2005-08-24 19:39:00,1.46103,1.46103,1.46078,1.46091,26800000.0
2005-08-24 19:40:00,1.46075,1.46108,1.46073,1.46096,47200000.0
2005-08-24 19:41:00,1.46102,1.46102,1.46065,1.46094,29600000.0
2005-08-24 19:42:00,1.46074,1.46097,1.46057,1.46097,34000000.0
2005-08-24 19:43:00,1.4609,1.4609,1.4605,1.46075,35100000.0
2005-08-24 19:44:00,1.46078,1.46105,1.46078,1.46097,30400000.0
2005-08-24 19:45:00,1.46063,1.46069,1.46043,1.46048,42400000.0
2005-08-24 19:46:00,1.46046,1.46051,1.45993,1.45993,38800000.0
2005-08-24 19:47:00,1.46035,1.46043,1.46012,1.46029,24600000.0
2005-08-24 19:48:00,1.46024,1.46027,1.46017,1.46017,42600000.0
2005-08-24 19:49:00,1.46006,1.46006,1.45986,1.45991,35000000.0
2005-08-24 19:50:00,1.46013,1.46013,1.45976,1.46001,54800000.0
2005-08-24 19:51:00,1.45988,1.46014,1.45988,1.46007,51500000.0
2005-08-24 19:52:00,1.45995,1.46003,1.45959,1.45959,19200000.0
2005-08-24 19:53:00,1.45946,1.45946,1.45885,1.4593,46400000.0
2005-08-24 19:54:00,1.45933,1.45953,1.4592,1.45938,25800000.0
2005-08-24 19:55:00,1.45936,1.46004,1.45936,1.46004,35200000.0
2005-08-24 19:56:00,1.46019,1.46041,1.45992,1.46003,30800000.0
2005-08-24 19:57:00,1.45995,1.45995,1.45964,1.4598,26600000.0
2005-08-24 19:58:00,1.45976,1.45995,1.45976,1.45981,30800000.0
2005-08-24 19:59:00,1.46002,1.46018,1.45981,1.46013,49300000.0
2005-08-24 20:00:00,1.46028,1.46062,1.4601,1.4601,40300000.0
2005-08-24 20:01:00,1.46062,1.46079,1.46033,1.46061,47200000.0
2005-08-24 20:02:00,1.46062,1.46077,1.46057,1.46057,40800000.0
2005-08-24 20:03:00,1.46062,1.46063,1.46033,1.46063,42400000.0
2005-08-24 20:04:00,1.46103,1.46106,1.4607,1.46092,45600000.0
2005-08-24 20:05:00,1.461,1.4611,1.46069,1.46069,47200000.0
2005-08-24 20:06:00,1.46083,1.46091,1.46063,1.46067,41600001.0
2005-08-24 20:07:00,1.46067,1.46081,1.46047,1.46077,26100000.0
2005-08-24 20:08:00,1.46087,1.46092,1.46061,1.46076,39600000.0
2005-08-24 20:09:00,1.46081,1.46092,1.46081,1.46091,30800000.0
2005-08-24 20:10:00,1.46052,1.46104,1.46052,1.46104,38600000.0
2005-08-24 20:11:00,1.46131,1.46135,1.46115,1.46122,35400000.0
2005-08-24 20:12:00,1.46137,1.4614,1.46094,1.4613,47200000.0
2005-08-24 20:13:00,1.46137,1.4614,1.46122,1.46131,28300000.0
2005-08-24 20:14:00,1.4612,1.46139,1.4607,1.46128,44600000.0
2005-08-24 20:15:00,1.46145,1.46148,1.4613,1.46148,52000000.0
2005-08-24 20:16:00,1.46142,1.46164,1.46094,1.46094,46400001.0
2005-08-24 20:17:00,1.46081,1.46115,1.46072,1.46113,51800000.0
2005-08-24 20:18:00,1.46098,1.46098,1.46079,1.46089,31800000.0
2005-08-24 20:19:00,1.46094,1.46102,1.46089,1.46096,32400000.0
2005-08-24 20:20:00,1.46104,1.46104,1.46077,1.46101,39400000.0
2005-08-24 20:21:00,1.4608,1.46097,1.4608,1.46082,31600000.0
2005-08-24 20:22:00,1.46078,1.46083,1.46061,1.46073,47000000.0
2005-08-24 20:23:00,1.46066,1.46078,1.46041,1.46066,48200000.0
2005-08-24 20:24:00,1.46092,1.46103,1.46085,1.46087,32400000.0
2005-08-24 20:25:00,1.46108,1.46108,1.46072,1.46072,54800000.0
2005-08-24 20:26:00,1.46098,1.46099,1.46061,1.46088,35200000.0
2005-08-24 20:27:00,1.46087,1.46094,1.46048,1.46052,58300000.0
2005-08-24 20:28:00,1.4606,1.46091,1.46058,1.46091,31600000.0
2005-08-24 20:29:00,1.46085,1.4609,1.46041,1.46077,34700000.0
2005-08-24 20:30:00,1.46099,1.46104,1.46086,1.46104,35400000.0
2005-08-24 20:31:00,1.46087,1.46096,1.46052,1.46096,52700000.0
2005-08-24 20:32:00,1.46075,1.46097,1.46051,1.46089,40000000.0
2005-08-24 20:33:00,1.46104,1.46127,1.46104,1.4612,31700000.0
2005-08-24 20:34:00,1.46102,1.46128,1.46101,1.46122,33800000.0
2005-08-24 20:35:00,1.46115,1.46118,1.46101,1.46105,50700000.0
2005-08-24 20:36:00,1.46111,1.46131,1.46103,1.46115,57300000.0
2005-08-24 20:37:00,1.46123,1.46128,1.46087,1.46128,40800000.0
2005-08-24 20:38:00,1.46139,1.46155,1.46121,1.46135,30600000.0
2005-08-24 20:39:00,1.46124,1.46157,1.46124,1.46143,71900000.0
2005-08-24 20:40:00,1.46142,1.46166,1.46117,1.46125,40400000.0
2005-08-24 20:41:00,1.46113,1.46129,1.46089,1.46129,52400000.0
2005-08-24 20:42:00,1.46127,1.46135,1.46095,1.46132,36600000.0
2005-08-24 20:43:00,1.46122,1.46135,1.46095,1.46095,34600000.0
2005-08-24 20:44:00,1.46097,1.46136,1.46094,1.46126,22000000.0
2005-08-24 20:45:00,1.46123,1.4614,1.46115,1.46115,42000000.0
2005-08-24 20:46:00,1.46139,1.46139,1.46116,1.46131,47000000.0
2005-08-24 20:47:00,1.46129,1.46129,1.46082,1.46102,35400000.0
2005-08-24 20:48:00,1.4608,1.46103,1.46076,1.46079,51000000.0
2005-08-24 20:49:00,1.46083,1.46085,1.46072,1.46072,30600000.0
2005-08-24 20:50:00,1.46049,1.46056,1.46044,1.46056,32300000.0
2005-08-24 20:51:00,1.46029,1.46059,1.46029,1.46058,33700000.0
2005-08-24 20:52:00,1.46056,1.46086,1.46044,1.46074,32100000.0
2005-08-24 20:53:00,1.46043,1.46075,1.46043,1.46062,47500001.0
2005-08-24 20:54:00,1.46037,1.46073,1.46036,1.46045,35800000.0
2005-08-24 20:55:00,1.4605,1.46103,1.46047,1.46103,25600000.0
2005-08-24 20:56:00,1.46083,1.46083,1.46055,1.4607,39600000.0
2005-08-24 20:57:00,1.4605,1.4605,1.4602,1.4602,31700000.0
2005-08-24 20:58:00,1.46052,1.46063,1.46044,1.4606,43400000.0
2005-08-24 20:59:00,1.46053,1.46053,1.46033,1.46047,69600000.0
2005-08-24 21:00:00,1.4605,1.46087,1.46039,1.46056,33000000.0
2005-08-24 21:01:00,1.46055,1.4607,1.45995,1.45995,29000000.0
2005-08-24 21:02:00,1.46051,1.4607,1.46019,1.46051,45000000.0
2005-08-24 21:03:00,1.46026,1.46026,1.45998,1.45999,36800001.0
2005-08-24 21:04:00,1.46015,1.46022,1.46004,1.46022,23400000.0
2005-08-24 21:05:00,1.45996,1.46048,1.45996,1.46031,41000000.0
2005-08-24 21:06:00,1.46054,1.46059,1.46029,1.46059,28000000.0
2005-08-24 21:07:00,1.46059,1.46059,1.46028,1.46043,17000000.0
2005-08-24 21:08:00,1.46026,1.46063,1.46026,1.46063,22200000.0
2005-08-24 21:09:00,1.46086,1.46086,1.46066,1.46081,29800000.0
2005-08-24 21:10:00,1.46086,1.46088,1.46056,1.46062,38400000.0
2005-08-24 21:11:00,1.46093,1.46124,1.46086,1.461,51000000.0
2005-08-24 21:12:00,1.46108,1.46108,1.46077,1.46095,44500000.0
2005-08-24 21:13:00,1.46089,1.46125,1.46089,1.46112,55700000.0
2005-08-24 21:14:00,1.46111,1.46171,1.46104,1.46158,46800000.0
2005-08-24 21:15:00,1.46164,1.46223,1.46164,1.46202,65900000.0
2005-08-24 21:16:00,1.46165,1.46187,1.46165,1.46185,39800000.0
2005-08-24 21:17:00,1.46164,1.46169,1.46131,1.46131,37000000.0
2005-08-24 21:18:00,1.46191,1.46191,1.46136,1.46171,33800000.0
2005-08-24 21:19:00,1.4617,1.46175,1.4616,1.46173,37100000.0
2005-08-24 21:20:00,1.46172,1.46198,1.4617,1.46173,45800000.0
2005-08-24 21:21:00,1.46176,1.46198,1.46173,1.46173,35800000.0
2005-08-24 21:22:00,1.46139,1.46186,1.46139,1.46171,50600000.0
2005-08-24 21:23:00,1.46167,1.46174,1.46128,1.46128,61900000.0
2005-08-24 21:24:00,1.46159,1.46182,1.46142,1.46152,65300000.0
2005-08-24 21:25:00,1.46164,1.4619,1.46145,1.46145,44600000.0
2005-08-24 21:26:00,1.46163,1.46181,1.46159,1.4616,31800000.0
2005-08-24 21:27:00,1.46161,1.46171,1.46159,1.46165,41300000.0
2005-08-24 21:28:00,1.46164,1.4618,1.46164,1.46177,33900000.0
2005-08-24 21:29:00,1.46185,1.46185,1.4617,1.46179,46100000.0
2005-08-24 21:30:00,1.46189,1.46215,1.46183,1.46205,30900000.0
2005-08-24 21:31:00,1.462,1.46214,1.46181,1.4621,30600000.0
2005-08-24 21:32:00,1.46191,1.46191,1.46174,1.4619,33000000.0
2005-08-24 21:33:00,1.46193,1.46215,1.46193,1.46207,26400000.0
2005-08-24 21:34:00,1.46203,1.46213,1.46191,1.46201,50400000.0
2005-08-24 21:35:00,1.46187,1.46201,1.46164,1.46189,33400000.0
2005-08-24 21:36:00,1.46195,1.46196,1.46158,1.46187,44200000.0
2005-08-24 21:37:00,1.46182,1.46191,1.46167,1.46191,35200000.0
2005-08-24 21:38:00,1.46191,1.46191,1.46163,1.46176,33200000.0
2005-08-24 21:39:00,1.46164,1.46191,1.46161,1.46161,52800000.0
2005-08-24 21:40:00,1.46152,1.46174,1.46152,1.46158,36100000.0
2005-08-24 21:41:00,1.46158,1.46171,1.46146,1.46155,37400000.0
2005-08-24 21:42:00,1.46164,1.46178,1.46133,1.46133,36400000.0
2005-08-24 21:43:00,1.46159,1.46166,1.46148,1.46162,27800000.0
2005-08-24 21:44:00,1.46146,1.4616,1.46133,1.46143,46600000.0
2005-08-24 21:45:00,1.46154,1.46163,1.46154,1.46162,16000000.0
2005-08-24 21:46:00,1.46179,1.46186,1.46144,1.46156,50800000.0
2005-08-24 21:47:00,1.46149,1.46169,1.46148,1.46153,39000000.0
2005-08-24 21:48:00,1.46168,1.46168,1.4613,1.46148,52200000.0
2005-08-24 21:49:00,1.46161,1.46179,1.46161,1.46179,26200000.0
2005-08-24 21:50:00,1.46187,1.46187,1.46156,1.46156,33600000.0
2005-08-24 21:51:00,1.46152,1.46178,1.46152,1.46174,38800001.0
2005-08-24 21:52:00,1.46166,1.46184,1.46164,1.46184,34000000.0
2005-08-24 21:53:00,1.46159,1.46159,1.4605,1.4605,39900000.0
2005-08-24 21:54:00,1.46104,1.46135,1.4609,1.46124,49200000.0
2005-08-24 21:55:00,1.4613,1.46143,1.46127,1.46143,53900000.0
2005-08-24 21:56:00,1.46133,1.46143,1.46119,1.46132,44600000.0
2005-08-24 21:57:00,1.46137,1.46157,1.46107,1.4613,54200000.0
2005-08-24 21:58:00,1.46139,1.4615,1.46116,1.46116,32600000.0
2005-08-24 21:59:00,1.46124,1.46147,1.46114,1.46128,62200001.0
2005-08-24 22:00:00,1.46139,1.46149,1.46133,1.46146,44900000.0
2005-08-24 22:01:00,1.46129,1.46156,1.46129,1.46138,44700000.0
2005-08-24 22:02:00,1.46146,1.46153,1.46134,1.46153,41600000.0
2005-08-24 22:03:00,1.46182,1.46187,1.46162,1.46187,32800000.0
2005-08-24 22:04:00,1.46177,1.46177,1.46146,1.46167,30200000.0
2005-08-24 22:05:00,1.46165,1.46165,1.46022,1.46027,44800000.0
2005-08-24 22:06:00,1.4611,1.4611,1.46028,1.46061,31400000.0
2005-08-24 22:07:00,1.46031,1.46031,1.45961,1.45961,43300000.0
2005-08-24 22:08:00,1.45897,1.45929,1.45882,1.45929,44500000.0
2005-08-24 22:09:00,1.4593,1.4593,1.45891,1.45915,47600000.0
2005-08-24 22:10:00,1.45897,1.45922,1.45884,1.45917,48400000.0
2005-08-24 22:11:00,1.45914,1.45923,1.45902,1.45905,38400001.0
2005-08-24 22:12:00,1.45916,1.45979,1.45916,1.45966,36300000.0
2005-08-24 22:13:00,1.45984,1.46019,1.45984,1.46019,30400000.0
2005-08-24 22:14:00,1.45999,1.4603,1.45999,1.46005,38400000.0
2005-08-24 22:15:00,1.46011,1.46025,1.46,1.4601,49000000.0
2005-08-24 22:16:00,1.46025,1.46029,1.45989,1.45989,33000000.0
2005-08-24 22:17:00,1.46019,1.46022,1.45996,1.46022,24200000.0
2005-08-24 22:18:00,1.46031,1.46031,1.45989,1.45998,37600000.0
2005-08-24 22:19:00,1.45993,1.46009,1.45989,1.45989,23200000.0
2005-08-24 22:20:00,1.4599,1.46004,1.45975,1.45989,47000000.0
2005-08-24 22:21:00,1.45979,1.45986,1.45945,1.45974,37400000.0
2005-08-24 22:22:00,1.45985,1.45985,1.4596,1.45975,49400000.0
2005-08-24 22:23:00,1.4599,1.45992,1.45977,1.45977,26800000.0
2005-08-24 22:24:00,1.45989,1.46006,1.4598,1.46006,32100000.0
2005-08-24 22:25:00,1.45986,1.45986,1.45946,1.45975,49500000.0
2005-08-24 22:26:00,1.45962,1.45984,1.45962,1.45983,41000001.0
2005-08-24 22:27:00,1.45956,1.45956,1.45914,1.45931,47900000.0
2005-08-24 22:28:00,1.45914,1.45943,1.45908,1.45926,44400000.0
2005-08-24 22:29:00,1.45936,1.45982,1.45936,1.45982,37800000.0
2005-08-24 22:30:00,1.4597,1.4597,1.45948,1.45948,41400000.0
2005-08-24 22:31:00,1.45974,1.46009,1.45937,1.45996,37800000.0
2005-08-24 22:32:00,1.45983,1.45999,1.45972,1.45975,33700000.0
2005-08-24 22:34:00,1.45995,1.46011,1.45981,1.45995,58400001.0
2005-08-24 22:35:00,1.46003,1.46003,1.45984,1.45988,35200000.0
2005-08-24 22:36:00,1.46008,1.46027,1.45961,1.45961,53000001.0
2005-08-24 22:37:00,1.46013,1.46019,1.45997,1.46007,32600000.0
2005-08-24 22:38:00,1.45999,1.46025,1.45999,1.46018,48600000.0
2005-08-24 22:39:00,1.46017,1.46031,1.46002,1.46002,33000000.0
2005-08-24 22:40:00,1.45996,1.45996,1.45954,1.45954,66000001.0
2005-08-24 22:41:00,1.4597,1.46014,1.4597,1.46014,41600001.0
2005-08-24 22:42:00,1.46024,1.46024,1.45999,1.46013,29600000.0
2005-08-24 22:43:00,1.46018,1.46021,1.46003,1.4602,28400000.0
2005-08-24 22:44:00,1.45992,1.46005,1.45983,1.46005,33000000.0
2005-08-24 22:45:00,1.46002,1.4601,1.4599,1.4601,17400000.0
2005-08-24 22:46:00,1.46004,1.46007,1.45988,1.4599,33200000.0
2005-08-24 22:47:00,1.46003,1.46004,1.45985,1.46004,32000000.0
2005-08-24 22:48:00,1.45994,1.46032,1.45994,1.46019,31200000.0
2005-08-24 22:49:00,1.46013,1.46018,1.45973,1.45997,47700000.0
2005-08-24 22:50:00,1.46011,1.46042,1.46011,1.46022,27200000.0
2005-08-24 22:51:00,1.46047,1.46066,1.46041,1.46049,25800000.0
2005-08-24 22:52:00,1.46041,1.46043,1.46014,1.46016,43800000.0
2005-08-24 22:53:00,1.4604,1.46059,1.46019,1.46045,58800000.0
2005-08-24 22:54:00,1.46041,1.4606,1.4604,1.46048,28000000.0
2005-08-24 22:55:00,1.46051,1.46051,1.46016,1.46016,33000000.0
2005-08-24 22:56:00,1.46046,1.46058,1.46024,1.46041,25600000.0
2005-08-24 22:57:00,1.4602,1.46024,1.45998,1.45998,48000000.0
2005-08-24 22:58:00,1.46016,1.46016,1.45996,1.45996,39700000.0
2005-08-24 22:59:00,1.46041,1.46066,1.46031,1.46066,50100000.0
2005-08-24 23:00:00,1.46044,1.46063,1.46036,1.46036,23300000.0
2005-08-24 23:01:00,1.46045,1.46066,1.46025,1.46066,32300000.0
2005-08-24 23:02:00,1.4605,1.4605,1.4604,1.4604,37500000.0
2005-08-24 23:03:00,1.4605,1.4608,1.4604,1.4607,37500000.0
2005-08-24 23:04:00,1.4608,1.4609,1.4607,1.4608,37500000.0
2005-08-24 23:05:00,1.4609,1.461,1.4609,1.461,37500000.0
2005-08-24 23:06:00,1.4609,1.4609,1.4609,1.4609,37500000.0
2005-08-24 23:07:00,1.4608,1.4609,1.4608,1.4609,37500000.0
2005-08-24 23:08:00,1.4608,1.4609,1.4608,1.4608,37500000.0
2005-08-24 23:09:00,1.4609,1.4609,1.4609,1.4609,37500000.0
2005-08-24 23:10:00,1.4608,1.4608,1.4608,1.4608,37500000.0
2005-08-24 23:11:00,1.4607,1.4607,1.4607,1.4607,37500000.0
2005-08-24 23:12:00,1.4605,1.4605,1.4603,1.4603,37500000.0
2005-08-24 23:13:00,1.4602,1.4604,1.4602,1.4604,37500000.0
2005-08-24 23:14:00,1.4603,1.4605,1.4603,1.4605,37500000.0
2005-08-24 23:15:00,1.4604,1.4604,1.4604,1.4604,37500000.0
2005-08-24 23:16:00,1.4598,1.4598,1.4596,1.4596,37500000.0
2005-08-24 23:17:00,1.4594,1.4594,1.4594,1.4594,37500000.0
2005-08-24 23:18:00,1.4591,1.4591,1.459,1.459,37500000.0
2005-08-24 23:19:00,1.4591,1.4593,1.4591,1.4593,37500000.0
2005-08-24 23:20:00,1.4592,1.4594,1.4592,1.4592,37500000.0
2005-08-24 23:21:00,1.4591,1.4592,1.4591,1.4591,37500000.0
2005-08-24 23:22:00,1.459,1.459,1.4588,1.4588,37500000.0
2005-08-24 23:23:00,1.459,1.459,1.4586,1.4586,37500000.0
2005-08-24 23:24:00,1.46044,1.46044,1.45943,1.45943,37500000.0
2005-08-24 23:25:00,1.45957,1.45963,1.45875,1.45875,34800000.0
2005-08-24 23:26:00,1.45886,1.45916,1.45871,1.45916,52100000.0
2005-08-24 23:27:00,1.45904,1.45954,1.45903,1.45954,35000000.0
2005-08-24 23:28:00,1.45924,1.45968,1.45924,1.45945,44600000.0
2005-08-24 23:29:00,1.45987,1.46012,1.45958,1.4599,36100000.0
2005-08-24 23:30:00,1.4598,1.46002,1.45978,1.45991,25400000.0
2005-08-24 23:31:00,1.46007,1.4601,1.45966,1.45989,30200000.0
2005-08-24 23:32:00,1.45967,1.46001,1.45967,1.46001,35600000.0
2005-08-24 23:33:00,1.45997,1.46018,1.45997,1.46007,35600000.0
2005-08-24 23:34:00,1.45995,1.45995,1.4592,1.45956,44400000.0
2005-08-24 23:35:00,1.45985,1.45985,1.4596,1.45969,39400001.0
2005-08-24 23:36:00,1.45985,1.45988,1.45975,1.45975,36800000.0
2005-08-24 23:37:00,1.45986,1.46002,1.45985,1.46002,30800000.0
2005-08-24 23:38:00,1.4602,1.46035,1.46013,1.46035,44300000.0
2005-08-24 23:39:00,1.46,1.46,1.46,1.46,40300000.0
2005-08-24 23:40:00,1.4602,1.4608,1.4602,1.4603,40300000.0
2005-08-24 23:41:00,1.46038,1.4607,1.46013,1.46013,40300000.0
2005-08-24 23:42:00,1.46066,1.46067,1.46046,1.46046,25800000.0
2005-08-24 23:43:00,1.4605,1.46061,1.4601,1.46057,30400000.0
2005-08-24 23:44:00,1.46065,1.46065,1.46044,1.46045,46800000.0
2005-08-24 23:45:00,1.46045,1.46092,1.46043,1.4607,26600000.0
2005-08-24 23:46:00,1.46084,1.46084,1.46066,1.46074,48300000.0
2005-08-24 23:47:00,1.4609,1.46095,1.4607,1.46088,52000001.0
2005-08-24 23:48:00,1.46082,1.46086,1.46061,1.46083,42600000.0
2005-08-24 23:49:00,1.46095,1.46098,1.4606,1.4608,30200000.0
2005-08-24 23:50:00,1.46073,1.46073,1.46031,1.46045,33200000.0
2005-08-24 23:51:00,1.46047,1.46052,1.46022,1.46037,46000000.0
2005-08-24 23:52:00,1.46038,1.46038,1.46,1.46026,35400000.0
2005-08-24 23:53:00,1.46067,1.46086,1.46054,1.4606,39800000.0
2005-08-24 23:54:00,1.46059,1.46088,1.46016,1.46016,24200000.0
2005-08-24 23:55:00,1.4608,1.4608,1.4608,1.4608,32200000.0
2005-08-24 23:56:00,1.46094,1.46101,1.46076,1.46085,32200000.0
2005-08-24 23:57:00,1.46088,1.46103,1.46085,1.46103,39800000.0
2005-08-24 23:58:00,1.46098,1.46111,1.46068,1.46103,40200000.0
2005-08-24 23:59:00,1.461,1.461,1.46073,1.46077,53700000.0
2005-08-25 00:00:00,1.46078,1.46098,1.46066,1.46068,51800000.0
2005-08-25 00:01:00,1.46097,1.46097,1.46064,1.46091,38800000.0
2005-08-25 00:02:00,1.46105,1.46105,1.46052,1.46088,44000000.0
2005-08-25 00:03:00,1.46091,1.4611,1.4609,1.46093,38300000.0
2005-08-25 00:04:00,1.46088,1.46102,1.46088,1.46097,32000000.0
2005-08-25 00:05:00,1.4607,1.4607,1.46004,1.46004,44600000.0
2005-08-25 00:06:00,1.46026,1.46052,1.46022,1.46036,34800000.0
2005-08-25 00:07:00,1.46011,1.46011,1.45978,1.45983,29600000.0
2005-08-25 00:08:00,1.45995,1.45996,1.45955,1.45994,42400000.0
2005-08-25 00:09:00,1.4598,1.46005,1.4597,1.45982,55500000.0
2005-08-25 00:10:00,1.46007,1.46016,1.45996,1.46012,39600000.0
2005-08-25 00:11:00,1.46021,1.46037,1.46008,1.46037,20400000.0
2005-08-25 00:12:00,1.46051,1.46051,1.46028,1.46028,31400000.0
2005-08-25 00:13:00,1.46045,1.46048,1.4601,1.46045,31400000.0
2005-08-25 00:14:00,1.46041,1.46055,1.46028,1.46053,33900000.0
2005-08-25 00:15:00,1.46021,1.46036,1.46019,1.46019,23200000.0
2005-08-25 00:16:00,1.46029,1.46036,1.46013,1.46016,23200000.0
2005-08-25 00:17:00,1.45991,1.4602,1.45991,1.4602,34200000.0
2005-08-25 00:18:00,1.4602,1.4602,1.4599,1.45991,44000000.0
2005-08-25 00:19:00,1.46005,1.46012,1.45997,1.46012,28200000.0
2005-08-25 00:20:00,1.46025,1.46048,1.46002,1.46002,38800000.0
2005-08-25 00:21:00,1.46033,1.46041,1.46021,1.46034,36400000.0
2005-08-25 00:22:00,1.46021,1.46041,1.46021,1.46034,22800000.0
2005-08-25 00:23:00,1.46026,1.46038,1.45981,1.46021,47200000.0
2005-08-25 00:24:00,1.4603,1.4603,1.46001,1.46023,38600000.0
2005-08-25 00:25:00,1.46012,1.46029,1.46002,1.46017,53200000.0
2005-08-25 00:26:00,1.46019,1.46024,1.46004,1.46019,23800000.0
2005-08-25 00:27:00,1.46028,1.46034,1.4602,1.46027,28200000.0
2005-08-25 00:28:00,1.46045,1.46061,1.46037,1.4605,49400000.0
2005-08-25 00:29:00,1.46045,1.46052,1.46023,1.46024,50900000.0
2005-08-25 00:30:00,1.45997,1.46044,1.45997,1.46044,47400000.0
2005-08-25 00:31:00,1.4605,1.46058,1.46048,1.46058,38200000.0
2005-08-25 00:32:00,1.46058,1.46087,1.46053,1.46066,41000001.0
2005-08-25 00:33:00,1.46094,1.46094,1.46064,1.46084,45500000.0
2005-08-25 00:34:00,1.46072,1.46085,1.46058,1.46058,27000000.0
2005-08-25 00:35:00,1.46091,1.46091,1.46063,1.46078,30000000.0
2005-08-25 00:36:00,1.46069,1.46069,1.46049,1.46054,25400000.0
2005-08-25 00:37:00,1.46059,1.46059,1.46044,1.46044,25000000.0
2005-08-25 00:38:00,1.46049,1.46059,1.46039,1.46044,23200000.0
2005-08-25 00:39:00,1.46054,1.46067,1.46034,1.46046,42800000.0
2005-08-25 00:40:00,1.46049,1.46068,1.46039,1.46068,30400000.0
2005-08-25 00:41:00,1.46052,1.46056,1.46026,1.46044,26800000.0
2005-08-25 00:42:00,1.46044,1.46062,1.46041,1.46062,30600000.0
2005-08-25 00:43:00,1.46043,1.46078,1.4602,1.46076,27800000.0
2005-08-25 00:44:00,1.46068,1.46068,1.46051,1.46056,26600000.0
2005-08-25 00:45:00,1.46056,1.46057,1.46037,1.46044,47900000.0
2005-08-25 00:46:00,1.46051,1.46059,1.46041,1.46059,40800000.0
2005-08-25 00:47:00,1.46052,1.46059,1.46039,1.46049,56400001.0
2005-08-25 00:48:00,1.46024,1.46062,1.46024,1.46044,40200000.0
2005-08-25 00:49:00,1.46051,1.46051,1.46018,1.46039,70100000.0
2005-08-25 00:50:00,1.46048,1.46063,1.46035,1.4605,27800000.0
2005-08-25 00:51:00,1.46039,1.46045,1.46017,1.46028,46400000.0
2005-08-25 00:52:00,1.46008,1.46023,1.45998,1.46016,43700000.0
2005-08-25 00:53:00,1.45973,1.46016,1.45973,1.46016,58800000.0
2005-08-25 00:54:00,1.45997,1.46035,1.45997,1.46035,25200000.0
2005-08-25 00:55:00,1.46035,1.46035,1.45998,1.46035,25200000.0
2005-08-25 00:56:00,1.46035,1.46057,1.46035,1.46037,63900001.0
2005-08-25 00:57:00,1.4605,1.4605,1.46022,1.46022,33200000.0
2005-08-25 00:58:00,1.4605,1.4605,1.4604,1.4604,52700000.0
2005-08-25 00:59:00,1.4605,1.46053,1.46045,1.4605,52700000.0
2005-08-25 01:00:00,1.46036,1.46036,1.46012,1.46012,40000000.0
2005-08-25 01:01:00,1.46001,1.46018,1.45995,1.46,48400000.0
2005-08-25 01:02:00,1.46013,1.46016,1.45971,1.45971,38300000.0
2005-08-25 01:03:00,1.46007,1.46007,1.45974,1.4599,42800001.0
2005-08-25 01:04:00,1.45977,1.45991,1.4597,1.4597,31800000.0
2005-08-25 01:05:00,1.45972,1.4598,1.4596,1.45967,37600000.0
2005-08-25 01:06:00,1.45985,1.46006,1.45976,1.46006,48200000.0
2005-08-25 01:07:00,1.45987,1.45992,1.45965,1.45977,30200000.0
2005-08-25 01:08:00,1.45975,1.45975,1.45933,1.45933,32800000.0
2005-08-25 01:09:00,1.45963,1.45963,1.45943,1.45961,29100000.0
2005-08-25 01:10:00,1.45946,1.45946,1.45893,1.45904,47500001.0
2005-08-25 01:11:00,1.459,1.45964,1.459,1.45964,32500000.0
2005-08-25 01:12:00,1.45958,1.45958,1.45905,1.45933,32000000.0
2005-08-25 01:13:00,1.45924,1.45935,1.45898,1.45935,40500000.0
2005-08-25 01:14:00,1.45929,1.45944,1.45911,1.45929,34400000.0
2005-08-25 01:15:00,1.45925,1.45925,1.45886,1.45921,30000000.0
2005-08-25 01:16:00,1.45891,1.45941,1.45891,1.45909,38200000.0
2005-08-25 01:17:00,1.4591,1.45925,1.45898,1.45922,30600000.0
2005-08-25 01:18:00,1.45921,1.45927,1.45886,1.45918,23200000.0
2005-08-25 01:19:00,1.45896,1.45906,1.45882,1.45885,35200000.0
2005-08-25 01:20:00,1.45893,1.45906,1.45862,1.45906,28400000.0
2005-08-25 01:21:00,1.45863,1.45886,1.45848,1.45848,48800000.0
2005-08-25 01:22:00,1.45839,1.45875,1.45833,1.45864,37600000.0
2005-08-25 01:23:00,1.45855,1.45856,1.4583,1.4583,32400000.0
2005-08-25 01:24:00,1.45873,1.45897,1.4586,1.45861,34000000.0
2005-08-25 01:25:00,1.45848,1.45866,1.45824,1.45849,47400000.0
2005-08-25 01:26:00,1.45846,1.45859,1.45814,1.45814,24200000.0
2005-08-25 01:27:00,1.45806,1.45839,1.45806,1.45839,28200000.0
2005-08-25 01:28:00,1.45847,1.45862,1.4582,1.45861,59200001.0
2005-08-25 01:29:00,1.45846,1.45846,1.45807,1.45812,44800001.0
2005-08-25 01:30:00,1.4581,1.4581,1.45762,1.45797,64000000.0
2005-08-25 01:31:00,1.45792,1.45814,1.45773,1.45783,42000000.0
2005-08-25 01:32:00,1.45765,1.45811,1.45759,1.45794,39700000.0
2005-08-25 01:33:00,1.45797,1.45813,1.45791,1.45807,31500000.0
2005-08-25 01:34:00,1.45803,1.45809,1.45765,1.45809,35600000.0
2005-08-25 01:35:00,1.45792,1.45836,1.45781,1.45781,37600000.0
2005-08-25 01:36:00,1.45803,1.45833,1.45803,1.45813,49700001.0
2005-08-25 01:37:00,1.45832,1.45855,1.458,1.45855,41500001.0
2005-08-25 01:38:00,1.45867,1.45881,1.45827,1.45844,22200000.0
2005-08-25 01:39:00,1.45809,1.45837,1.45788,1.45833,46500000.0
2005-08-25 01:40:00,1.45831,1.45848,1.45831,1.45839,43600000.0
2005-08-25 01:41:00,1.45842,1.45876,1.45839,1.45867,48200000.0
2005-08-25 01:42:00,1.45878,1.45888,1.45858,1.45878,27200000.0
2005-08-25 01:43:00,1.45878,1.45883,1.45826,1.45873,27000000.0
2005-08-25 01:44:00,1.45876,1.45876,1.45837,1.45863,42600000.0
2005-08-25 01:45:00,1.45859,1.45871,1.45851,1.45861,45600000.0
2005-08-25 01:46:00,1.45858,1.45876,1.45846,1.45853,39400001.0
2005-08-25 01:47:00,1.45857,1.45898,1.45857,1.45871,32800000.0
2005-08-25 01:48:00,1.45903,1.45941,1.45886,1.45886,33500000.0
2005-08-25 01:49:00,1.45906,1.45916,1.45855,1.45902,28200000.0
2005-08-25 01:50:00,1.45902,1.45923,1.45868,1.45923,42000000.0
2005-08-25 01:51:00,1.45919,1.45919,1.45898,1.45902,33000000.0
2005-08-25 01:52:00,1.45915,1.45927,1.45895,1.45905,38000000.0
2005-08-25 01:53:00,1.45926,1.45928,1.45916,1.45918,66800001.0
2005-08-25 01:54:00,1.45916,1.45927,1.45912,1.45916,52100000.0
2005-08-25 01:55:00,1.45895,1.45919,1.45887,1.45887,43300000.0
2005-08-25 01:56:00,1.45896,1.45898,1.45876,1.45877,40700000.0
2005-08-25 01:57:00,1.45871,1.45908,1.45856,1.45907,49100000.0
2005-08-25 01:58:00,1.45885,1.45916,1.45869,1.45878,18200000.0
2005-08-25 01:59:00,1.45901,1.45915,1.45885,1.45885,32800000.0
2005-08-25 02:00:00,1.45856,1.45879,1.45854,1.45854,50300001.0
2005-08-25 02:01:00,1.45861,1.45872,1.45859,1.45872,57600000.0
2005-08-25 02:02:00,1.45897,1.45942,1.45897,1.4593,104400000.0
2005-08-25 02:03:00,1.45942,1.45963,1.45939,1.45955,90500002.0
2005-08-25 02:04:00,1.45953,1.45968,1.45937,1.45937,63800000.0
2005-08-25 02:05:00,1.45944,1.45953,1.45941,1.45941,80300000.0
2005-08-25 02:06:00,1.45955,1.45965,1.45932,1.45965,68100000.0
2005-08-25 02:07:00,1.45961,1.45961,1.45915,1.45944,202800000.0
2005-08-25 02:08:00,1.45925,1.45929,1.45921,1.45921,52800000.0
2005-08-25 02:09:00,1.45913,1.45929,1.45889,1.45916,189500000.0
2005-08-25 02:10:00,1.4588,1.4592,1.45879,1.45895,123500000.0
2005-08-25 02:11:00,1.45878,1.45886,1.45878,1.45885,36200000.0
2005-08-25 02:12:00,1.45883,1.4589,1.45867,1.45885,63000000.0
2005-08-25 02:13:00,1.45883,1.45892,1.45875,1.45882,29800000.0
2005-08-25 02:14:00,1.45882,1.45884,1.45854,1.45884,168400000.0
2005-08-25 02:15:00,1.45877,1.45898,1.45868,1.45882,241400000.0
2005-08-25 02:16:00,1.45916,1.45923,1.45895,1.45909,36400000.0
2005-08-25 02:17:00,1.45881,1.45917,1.45854,1.45876,237900003.0
2005-08-25 02:18:00,1.45891,1.45917,1.45849,1.45894,36600000.0
2005-08-25 02:19:00,1.45907,1.45919,1.45886,1.45891,46800000.0
2005-08-25 02:20:00,1.45907,1.45943,1.45904,1.45943,49900000.0
2005-08-25 02:21:00,1.45902,1.45926,1.45887,1.45926,58900000.0
2005-08-25 02:22:00,1.45881,1.45887,1.45877,1.45887,28400000.0
2005-08-25 02:23:00,1.45917,1.45932,1.45894,1.45895,27800000.0
2005-08-25 02:24:00,1.45892,1.45913,1.4588,1.45906,26200000.0
2005-08-25 02:25:00,1.45884,1.45906,1.45877,1.45885,116600000.0
2005-08-25 02:26:00,1.45871,1.45902,1.45862,1.45902,115300000.0
2005-08-25 02:27:00,1.45908,1.45928,1.45905,1.45917,70200001.0
2005-08-25 02:28:00,1.45928,1.45938,1.45923,1.45932,66000001.0
2005-08-25 02:29:00,1.45945,1.45959,1.45923,1.45941,67000001.0
2005-08-25 02:30:00,1.45955,1.45955,1.45929,1.45934,49400000.0
2005-08-25 02:31:00,1.45912,1.4593,1.45897,1.45897,64600000.0
2005-08-25 02:32:00,1.45912,1.45916,1.45892,1.45908,23800000.0
2005-08-25 02:33:00,1.45878,1.45883,1.45866,1.45876,224400001.0
2005-08-25 02:34:00,1.45905,1.45929,1.45897,1.45929,43200000.0
2005-08-25 02:35:00,1.45936,1.45946,1.45891,1.45912,97400000.0
2005-08-25 02:36:00,1.45936,1.45943,1.45913,1.45919,17000000.0
2005-08-25 02:37:00,1.45895,1.45895,1.45873,1.45875,83300000.0
2005-08-25 02:38:00,1.45885,1.45925,1.45885,1.45925,42200000.0
2005-08-25 02:39:00,1.45946,1.45946,1.45899,1.459,43000001.0
2005-08-25 02:40:00,1.45905,1.4594,1.45905,1.4594,41200000.0
2005-08-25 02:41:00,1.45938,1.45945,1.45914,1.45914,45400000.0
2005-08-25 02:42:00,1.45913,1.45915,1.45901,1.45901,48500000.0
2005-08-25 02:43:00,1.45911,1.45921,1.45911,1.45921,37600000.0
2005-08-25 02:44:00,1.45903,1.45918,1.45895,1.45915,39000000.0
2005-08-25 02:45:00,1.45878,1.45899,1.45869,1.45879,43800000.0
2005-08-25 02:46:00,1.4592,1.4592,1.459,1.459,222700001.0
2005-08-25 02:47:00,1.45904,1.45921,1.45863,1.45909,222700001.0
2005-08-25 02:48:00,1.45915,1.45932,1.45902,1.45914,100000000.0
2005-08-25 02:49:00,1.45904,1.45929,1.45874,1.45884,80200000.0
2005-08-25 02:50:00,1.45899,1.45922,1.45852,1.45922,94400000.0
2005-08-25 02:51:00,1.4586,1.4586,1.45774,1.45774,78500000.0
2005-08-25 02:52:00,1.45742,1.45742,1.45721,1.45725,28900000.0
2005-08-25 02:53:00,1.45788,1.45825,1.45788,1.45818,23600000.0
2005-08-25 02:54:00,1.45818,1.45818,1.45781,1.45781,34600000.0
2005-08-25 02:55:00,1.45789,1.4592,1.45789,1.45888,50800000.0
2005-08-25 02:56:00,1.45875,1.45898,1.45875,1.45878,43600000.0
2005-08-25 02:57:00,1.45872,1.45878,1.45853,1.45878,44900000.0
2005-08-25 02:58:00,1.45883,1.45913,1.45876,1.4591,43400000.0
2005-08-25 02:59:00,1.45928,1.45937,1.45913,1.45928,58700001.0
2005-08-25 03:00:00,1.45936,1.45937,1.45903,1.45903,149400000.0
2005-08-25 03:01:00,1.45901,1.45916,1.45901,1.45915,44200000.0
2005-08-25 03:02:00,1.45914,1.45917,1.45906,1.45916,49500000.0
2005-08-25 03:03:00,1.45925,1.45942,1.45924,1.45934,70600000.0
2005-08-25 03:04:00,1.45929,1.45972,1.45916,1.45934,70500000.0
2005-08-25 03:05:00,1.45935,1.45942,1.45922,1.45928,43800000.0
2005-08-25 03:06:00,1.45907,1.45924,1.45907,1.45915,72800000.0
2005-08-25 03:07:00,1.45927,1.45967,1.45923,1.45954,83000000.0
2005-08-25 03:08:00,1.45957,1.45976,1.45933,1.45933,66000000.0
2005-08-25 03:09:00,1.45959,1.45987,1.45937,1.45981,40000000.0
2005-08-25 03:10:00,1.45924,1.45959,1.45924,1.45959,33400000.0
2005-08-25 03:11:00,1.45938,1.45938,1.45913,1.45924,42400000.0
2005-08-25 03:12:00,1.4595,1.45952,1.45916,1.4594,41900000.0
2005-08-25 03:13:00,1.45919,1.45958,1.45919,1.45954,38800000.0
2005-08-25 03:14:00,1.45948,1.45967,1.45922,1.45967,42600000.0
2005-08-25 03:15:00,1.45925,1.45977,1.45925,1.45976,39700000.0
2005-08-25 03:16:00,1.45965,1.45978,1.45941,1.4597,28200000.0
2005-08-25 03:17:00,1.45958,1.45963,1.45905,1.45963,50400000.0
2005-08-25 03:18:00,1.45949,1.45952,1.4592,1.45948,32800000.0
2005-08-25 03:19:00,1.45943,1.45953,1.45927,1.45942,35600000.0
2005-08-25 03:20:00,1.45889,1.45941,1.45889,1.45917,49200000.0
2005-08-25 03:21:00,1.45929,1.45946,1.45929,1.4594,27800000.0
2005-08-25 03:22:00,1.45957,1.46033,1.45957,1.4603,58800000.0
2005-08-25 03:23:00,1.46026,1.4604,1.4599,1.46006,82000001.0
2005-08-25 03:24:00,1.46034,1.46042,1.46032,1.46038,70800000.0
2005-08-25 03:25:00,1.46094,1.46101,1.46064,1.46074,23400000.0
2005-08-25 03:26:00,1.46032,1.46042,1.46027,1.46037,116000000.0
2005-08-25 03:27:00,1.46031,1.46031,1.46004,1.46027,103300001.0
2005-08-25 03:28:00,1.46024,1.46025,1.46013,1.46024,43200000.0
2005-08-25 03:29:00,1.46029,1.46039,1.46028,1.46039,44800000.0
2005-08-25 03:30:00,1.46035,1.46045,1.4602,1.46045,44000000.0
2005-08-25 03:31:00,1.46046,1.46077,1.46046,1.46071,42700000.0
2005-08-25 03:32:00,1.46063,1.46076,1.46042,1.46053,38800000.0
2005-08-25 03:33:00,1.46029,1.4604,1.46015,1.46032,33800000.0
2005-08-25 03:34:00,1.46061,1.46073,1.46036,1.46037,33100000.0
2005-08-25 03:35:00,1.46043,1.46047,1.46013,1.46047,81200000.0
2005-08-25 03:36:00,1.4606,1.46087,1.46048,1.46085,33800000.0
2005-08-25 03:37:00,1.46078,1.46088,1.46041,1.46088,46600000.0
2005-08-25 03:38:00,1.46099,1.46107,1.46078,1.46089,48900001.0
2005-08-25 03:39:00,1.46052,1.46056,1.46044,1.46047,67500000.0
2005-08-25 03:40:00,1.46048,1.46124,1.46048,1.46083,142500001.0
2005-08-25 03:41:00,1.46068,1.46091,1.46059,1.46091,69800000.0
2005-08-25 03:42:00,1.46106,1.46122,1.46103,1.46122,88200000.0
2005-08-25 03:43:00,1.46115,1.46144,1.46115,1.46144,23100000.0
2005-08-25 03:44:00,1.4613,1.46152,1.46127,1.46137,27600000.0
2005-08-25 03:45:00,1.46146,1.46177,1.46146,1.46177,35000000.0
2005-08-25 03:46:00,1.46141,1.46148,1.46129,1.46129,56700000.0
2005-08-25 03:47:00,1.46126,1.46139,1.46118,1.46118,34600000.0
2005-08-25 03:48:00,1.46136,1.46144,1.46116,1.46143,28400000.0
2005-08-25 03:49:00,1.46144,1.46146,1.46118,1.46118,37200000.0
2005-08-25 03:50:00,1.46144,1.46144,1.46105,1.46116,102200000.0
2005-08-25 03:51:00,1.46134,1.46138,1.46115,1.46115,50600000.0
2005-08-25 03:52:00,1.46115,1.46115,1.46083,1.46091,69900000.0
2005-08-25 03:54:00,1.46095,1.46144,1.46095,1.46099,28500000.0
2005-08-25 03:55:00,1.46122,1.46128,1.46105,1.46125,26400000.0
2005-08-25 03:56:00,1.46121,1.46124,1.46102,1.46102,28900000.0
2005-08-25 03:57:00,1.46048,1.46061,1.46045,1.46053,147100001.0
2005-08-25 03:58:00,1.46065,1.4615,1.46065,1.46077,210100000.0
2005-08-25 03:59:00,1.46107,1.46143,1.46104,1.46127,145400000.0
2005-08-25 04:00:00,1.46124,1.46126,1.46107,1.46108,65000000.0
2005-08-25 04:01:00,1.46105,1.46147,1.46092,1.46147,136300001.0
2005-08-25 04:02:00,1.4614,1.46147,1.46108,1.46115,105200000.0
2005-08-25 04:03:00,1.46126,1.46126,1.46098,1.46119,117900000.0
2005-08-25 04:04:00,1.46111,1.46123,1.46102,1.46113,137600000.0
2005-08-25 04:05:00,1.46103,1.46173,1.46103,1.46162,188000001.0
2005-08-25 04:06:00,1.46114,1.46156,1.46109,1.46123,115300001.0
2005-08-25 04:08:00,1.46143,1.46153,1.46143,1.46149,11600000.0
2005-08-25 04:09:00,1.46164,1.46169,1.46142,1.46167,41400000.0
2005-08-25 04:10:00,1.46154,1.4616,1.46124,1.46135,105300000.0
2005-08-25 04:11:00,1.46146,1.46166,1.46124,1.46133,31400000.0
2005-08-25 04:12:00,1.46123,1.46135,1.46123,1.46134,70200000.0
2005-08-25 04:13:00,1.46127,1.46148,1.46119,1.46126,70900000.0
2005-08-25 04:14:00,1.46126,1.46131,1.46119,1.46125,96500000.0
2005-08-25 04:15:00,1.46065,1.46099,1.46063,1.46093,96300000.0
2005-08-25 04:16:00,1.46088,1.46115,1.46061,1.46084,72800000.0
2005-08-25 04:17:00,1.46077,1.46099,1.46077,1.46096,44200000.0
2005-08-25 04:18:00,1.46085,1.46104,1.46081,1.46101,120500000.0
2005-08-25 04:19:00,1.46115,1.46117,1.46092,1.46101,60100000.0
2005-08-25 04:20:00,1.46092,1.46112,1.46064,1.46064,188000001.0
2005-08-25 04:21:00,1.46056,1.46067,1.46051,1.46052,35800000.0
2005-08-25 04:22:00,1.46065,1.46105,1.46053,1.46087,39600000.0
2005-08-25 04:23:00,1.46023,1.46028,1.46023,1.46023,42600000.0
2005-08-25 04:24:00,1.46043,1.46068,1.46042,1.46044,141400000.0
2005-08-25 04:25:00,1.46054,1.46116,1.46054,1.46073,203700000.0
2005-08-25 04:26:00,1.46074,1.46085,1.46067,1.46069,121900000.0
2005-08-25 04:27:00,1.46064,1.46072,1.46054,1.4606,47100000.0
2005-08-25 04:28:00,1.46079,1.46091,1.46076,1.46083,54600000.0
2005-08-25 04:29:00,1.46082,1.46127,1.46082,1.46108,85300000.0
2005-08-25 04:30:00,1.46065,1.46097,1.46051,1.46097,76000000.0
2005-08-25 04:31:00,1.46112,1.46116,1.4608,1.46115,25400000.0
2005-08-25 04:32:00,1.46179,1.46179,1.46124,1.46124,30800000.0
2005-08-25 04:33:00,1.46126,1.4613,1.46111,1.46125,42000000.0
2005-08-25 04:34:00,1.4613,1.46151,1.4613,1.46136,36800000.0
2005-08-25 04:35:00,1.46127,1.46148,1.46127,1.46133,41300000.0
2005-08-25 04:36:00,1.46154,1.46161,1.46084,1.46146,176900001.0
2005-08-25 04:37:00,1.46144,1.4622,1.46144,1.46216,119000000.0
2005-08-25 04:38:00,1.46169,1.46173,1.46153,1.46173,40000000.0
2005-08-25 04:39:00,1.46147,1.46147,1.46107,1.46107,84900000.0
2005-08-25 04:40:00,1.46093,1.46122,1.46092,1.46122,46200000.0
2005-08-25 04:41:00,1.46097,1.46124,1.46097,1.4611,55000000.0
2005-08-25 04:42:00,1.46099,1.46152,1.46099,1.46152,61400000.0
2005-08-25 04:43:00,1.46159,1.46191,1.46158,1.4616,49200000.0
2005-08-25 04:44:00,1.46143,1.46188,1.46143,1.46186,62200000.0
2005-08-25 04:45:00,1.4617,1.4617,1.46113,1.46137,49400001.0
2005-08-25 04:46:00,1.46127,1.46131,1.4612,1.4612,68600001.0
2005-08-25 04:47:00,1.46105,1.46145,1.46101,1.4613,87000001.0
2005-08-25 04:48:00,1.46091,1.46152,1.46091,1.46152,48800000.0
2005-08-25 04:49:00,1.46129,1.46129,1.46084,1.46092,92500001.0
2005-08-25 04:50:00,1.46126,1.46145,1.46126,1.46145,42600000.0
2005-08-25 04:51:00,1.46123,1.46125,1.4609,1.4609,19600000.0
2005-08-25 04:52:00,1.46057,1.46115,1.46055,1.4611,40600000.0
2005-08-25 04:53:00,1.46103,1.46121,1.46082,1.46082,44400000.0
2005-08-25 04:54:00,1.46038,1.46065,1.46038,1.46058,48400000.0
2005-08-25 04:55:00,1.46092,1.46103,1.4606,1.46103,34200000.0
2005-08-25 04:56:00,1.46089,1.46138,1.46089,1.46138,35000000.0
2005-08-25 04:57:00,1.46126,1.46168,1.46124,1.46124,48400000.0
2005-08-25 04:58:00,1.46122,1.46167,1.46122,1.46153,45200000.0
2005-08-25 04:59:00,1.46097,1.46097,1.46029,1.46029,99400000.0
2005-08-25 05:00:00,1.46085,1.46138,1.46085,1.46138,24100000.0
2005-08-25 05:01:00,1.46124,1.46149,1.4612,1.4614,27800000.0
2005-08-25 05:02:00,1.46117,1.46117,1.46078,1.46082,28200000.0
2005-08-25 05:03:00,1.46052,1.46103,1.46048,1.46103,166100000.0
2005-08-25 05:04:00,1.46113,1.46135,1.46113,1.46125,236000001.0
2005-08-25 05:05:00,1.46126,1.46135,1.4612,1.4613,155200000.0
2005-08-25 05:06:00,1.46144,1.46144,1.46123,1.46127,178800000.0
2005-08-25 05:07:00,1.46113,1.46145,1.46113,1.46113,297600000.0
2005-08-25 05:08:00,1.46136,1.46138,1.46114,1.46122,252900000.0
2005-08-25 05:09:00,1.46121,1.46168,1.46121,1.46129,213000001.0
2005-08-25 05:10:00,1.46121,1.46139,1.46117,1.46139,195200000.0
2005-08-25 05:11:00,1.46133,1.46145,1.46116,1.46119,123700001.0
2005-08-25 05:12:00,1.46136,1.46158,1.46136,1.46153,127300000.0
2005-08-25 05:13:00,1.46166,1.46191,1.46166,1.46171,156800001.0
2005-08-25 05:14:00,1.4616,1.46176,1.46156,1.46172,258000001.0
2005-08-25 05:15:00,1.46205,1.46231,1.46203,1.46231,45600001.0
2005-08-25 05:16:00,1.46238,1.46268,1.46238,1.46262,207000001.0
2005-08-25 05:17:00,1.46259,1.46274,1.46232,1.46274,167200000.0
2005-08-25 05:18:00,1.46286,1.46286,1.46249,1.46258,263400000.0
2005-08-25 05:19:00,1.46221,1.46236,1.46202,1.46202,278600000.0
2005-08-25 05:20:00,1.462,1.46216,1.46189,1.46195,239800001.0
2005-08-25 05:21:00,1.46187,1.4622,1.46183,1.46204,301300000.0
2005-08-25 05:22:00,1.46213,1.46222,1.46203,1.4621,213400000.0
2005-08-25 05:23:00,1.46209,1.46225,1.46209,1.46217,121200001.0
2005-08-25 05:24:00,1.46222,1.46227,1.46209,1.46211,165200000.0
2005-08-25 05:25:00,1.46232,1.46263,1.46225,1.46247,253200000.0
2005-08-25 05:26:00,1.46291,1.46291,1.46241,1.46241,101400000.0
2005-08-25 05:27:00,1.46257,1.4626,1.46222,1.46244,176700001.0
2005-08-25 05:28:00,1.46233,1.46233,1.46188,1.462,278300003.0
2005-08-25 05:29:00,1.46185,1.46185,1.46136,1.4616,273900000.0
2005-08-25 05:30:00,1.46172,1.46225,1.46172,1.46186,197700000.0
2005-08-25 05:31:00,1.4619,1.46217,1.46178,1.46204,83800000.0
2005-08-25 05:32:00,1.46227,1.46271,1.46227,1.46268,167000001.0
2005-08-25 05:33:00,1.46277,1.46277,1.46251,1.46267,180800000.0
2005-08-25 05:34:00,1.46258,1.46272,1.46227,1.46227,188300000.0
2005-08-25 05:35:00,1.46236,1.46258,1.46235,1.46247,22800000.0
2005-08-25 05:36:00,1.46219,1.46239,1.46216,1.46224,225800002.0
2005-08-25 05:37:00,1.46224,1.46234,1.46219,1.46224,183100000.0
2005-08-25 05:38:00,1.46232,1.46256,1.46232,1.46249,140600000.0
2005-08-25 05:39:00,1.46238,1.46265,1.46237,1.46262,166100001.0
2005-08-25 05:40:00,1.4625,1.46281,1.46242,1.46276,184000000.0
2005-08-25 05:41:00,1.46261,1.46283,1.46253,1.46275,120500000.0
2005-08-25 05:42:00,1.46304,1.4634,1.46249,1.46249,228600002.0
2005-08-25 05:43:00,1.46219,1.46242,1.46212,1.46241,88100000.0
2005-08-25 05:44:00,1.46252,1.46262,1.46238,1.46241,112100000.0
2005-08-25 05:45:00,1.46245,1.4627,1.46241,1.46255,137500000.0
2005-08-25 05:46:00,1.46262,1.46275,1.46254,1.46275,208100001.0
2005-08-25 05:47:00,1.46276,1.46276,1.46252,1.46261,211000001.0
2005-08-25 05:48:00,1.46239,1.46274,1.46234,1.46247,252300000.0
2005-08-25 05:49:00,1.46257,1.46258,1.46205,1.46205,170500000.0
2005-08-25 05:50:00,1.46214,1.4623,1.46184,1.46199,278000000.0
2005-08-25 05:51:00,1.46212,1.46212,1.46168,1.46178,165800001.0
2005-08-25 05:52:00,1.46183,1.46247,1.46183,1.46227,190900001.0
2005-08-25 05:53:00,1.46253,1.46257,1.46214,1.46214,150600001.0
2005-08-25 05:54:00,1.46226,1.46245,1.46209,1.46215,211900001.0
2005-08-25 05:55:00,1.46188,1.4621,1.46176,1.46176,197100001.0
2005-08-25 05:56:00,1.46175,1.4621,1.46174,1.4621,101200000.0
2005-08-25 05:57:00,1.46227,1.46228,1.46212,1.4622,179400000.0
2005-08-25 05:58:00,1.46234,1.46237,1.46213,1.46213,135900000.0
2005-08-25 05:59:00,1.4623,1.46235,1.46214,1.46214,75800000.0
2005-08-25 06:00:00,1.46212,1.46212,1.46198,1.462,211200000.0
2005-08-25 06:01:00,1.46224,1.46244,1.4622,1.46243,182800000.0
2005-08-25 06:02:00,1.46235,1.46254,1.46233,1.46247,279100000.0
2005-08-25 06:03:00,1.46261,1.46277,1.4626,1.46268,53400000.0
2005-08-25 06:04:00,1.46268,1.46285,1.46265,1.46266,155400001.0
2005-08-25 06:05:00,1.46261,1.46273,1.46249,1.46249,458600002.0
2005-08-25 06:06:00,1.46269,1.46297,1.46269,1.46293,74000000.0
2005-08-25 06:07:00,1.46305,1.46329,1.46297,1.46329,339500002.0
2005-08-25 06:08:00,1.46335,1.46354,1.46317,1.46318,607600003.0
2005-08-25 06:09:00,1.4631,1.46341,1.46302,1.46325,343200000.0
2005-08-25 06:10:00,1.46334,1.46336,1.46317,1.46324,312100001.0
2005-08-25 06:11:00,1.46329,1.46348,1.46322,1.46345,459000001.0
2005-08-25 06:12:00,1.46339,1.46392,1.46332,1.46392,261100001.0
2005-08-25 06:13:00,1.46393,1.46402,1.46369,1.46373,350000001.0
2005-08-25 06:14:00,1.46404,1.46418,1.46387,1.46396,327400000.0
2005-08-25 06:15:00,1.46386,1.46396,1.46379,1.46396,139100000.0
2005-08-25 06:16:00,1.46388,1.46388,1.46337,1.46356,213200000.0
2005-08-25 06:17:00,1.46309,1.46337,1.46309,1.46333,131000000.0
2005-08-25 06:18:00,1.46343,1.46385,1.46343,1.46343,209200000.0
2005-08-25 06:19:00,1.46339,1.46368,1.46339,1.46362,186100000.0
2005-08-25 06:20:00,1.46354,1.46379,1.46349,1.46353,280600001.0
2005-08-25 06:21:00,1.4638,1.46395,1.46359,1.46364,313200001.0
2005-08-25 06:22:00,1.46356,1.46378,1.46356,1.46368,250300001.0
2005-08-25 06:23:00,1.46344,1.46365,1.46337,1.46349,281100000.0
2005-08-25 06:24:00,1.46347,1.46361,1.46336,1.46342,351500001.0
2005-08-25 06:25:00,1.46336,1.46345,1.46328,1.46339,237400002.0
2005-08-25 06:26:00,1.46338,1.46358,1.46328,1.46358,283300000.0
2005-08-25 06:27:00,1.46355,1.46367,1.46349,1.46363,316900000.0
2005-08-25 06:28:00,1.46367,1.4638,1.46355,1.46356,330300000.0
2005-08-25 06:29:00,1.46356,1.46365,1.46347,1.46347,95200000.0
2005-08-25 06:30:00,1.46354,1.46377,1.4635,1.46355,300700000.0
2005-08-25 06:31:00,1.46352,1.46352,1.46331,1.46334,122700000.0
2005-08-25 06:32:00,1.46323,1.46357,1.46323,1.4634,187300000.0
2005-08-25 06:33:00,1.46315,1.46315,1.46288,1.46296,235800001.0
2005-08-25 06:34:00,1.46299,1.46323,1.46293,1.46312,247300000.0
2005-08-25 06:35:00,1.46296,1.46322,1.46284,1.46307,120300000.0
2005-08-25 06:36:00,1.46351,1.46351,1.46302,1.46302,67800000.0
2005-08-25 06:37:00,1.46292,1.46292,1.46257,1.46266,265100000.0
2005-08-25 06:38:00,1.46267,1.46299,1.46267,1.46273,118400000.0
2005-08-25 06:39:00,1.46289,1.46317,1.46289,1.463,38700000.0
2005-08-25 06:40:00,1.46289,1.463,1.46266,1.4628,128400001.0
2005-08-25 06:41:00,1.46263,1.46277,1.46248,1.46277,158900000.0
2005-08-25 06:42:00,1.46289,1.46289,1.46262,1.46271,327500003.0
2005-08-25 06:43:00,1.46282,1.46309,1.46282,1.46309,144400000.0
2005-08-25 06:44:00,1.46301,1.46308,1.46286,1.46286,303900000.0
2005-08-25 06:45:00,1.4627,1.4627,1.46236,1.46254,316300001.0
2005-08-25 06:46:00,1.46245,1.4625,1.46209,1.46212,251200001.0
2005-08-25 06:47:00,1.46233,1.46253,1.46232,1.46253,216500000.0
2005-08-25 06:48:00,1.4624,1.4626,1.46239,1.46243,32800000.0
2005-08-25 06:49:00,1.46227,1.46269,1.46226,1.46231,270900000.0
2005-08-25 06:50:00,1.46231,1.46231,1.46215,1.46222,36400000.0
2005-08-25 06:51:00,1.4625,1.4625,1.46217,1.46242,49700000.0
2005-08-25 06:52:00,1.46239,1.46247,1.46224,1.4624,239500001.0
2005-08-25 06:53:00,1.46249,1.46294,1.46249,1.4625,215900000.0
2005-08-25 06:54:00,1.46262,1.46293,1.46249,1.46249,484900001.0
2005-08-25 06:55:00,1.46253,1.4628,1.46225,1.46225,302900000.0
2005-08-25 06:56:00,1.46238,1.46238,1.46225,1.46228,30600000.0
2005-08-25 06:57:00,1.46239,1.46256,1.46231,1.46244,86200000.0
2005-08-25 06:58:00,1.4624,1.4624,1.46215,1.46222,241600000.0
2005-08-25 06:59:00,1.4622,1.46229,1.46208,1.46209,347000002.0
2005-08-25 07:00:00,1.46222,1.46247,1.46222,1.46227,134600000.0
2005-08-25 07:01:00,1.46222,1.46243,1.46219,1.46243,259700000.0
2005-08-25 07:02:00,1.46244,1.46259,1.46234,1.46244,425500002.0
2005-08-25 07:03:00,1.46247,1.46254,1.46239,1.46247,130100000.0
2005-08-25 07:04:00,1.46249,1.46264,1.46245,1.46256,309800000.0
2005-08-25 07:05:00,1.46269,1.46269,1.46253,1.46259,134400001.0
2005-08-25 07:06:00,1.46247,1.46255,1.46224,1.46246,294300000.0
2005-08-25 07:07:00,1.46262,1.46265,1.46245,1.46258,217700000.0
2005-08-25 07:08:00,1.46259,1.46273,1.46245,1.46255,259400001.0
2005-08-25 07:09:00,1.46254,1.46254,1.46233,1.46233,235600001.0
2005-08-25 07:10:00,1.46245,1.46248,1.46228,1.46231,464200000.0
2005-08-25 07:11:00,1.46233,1.4624,1.4623,1.46235,351000002.0
2005-08-25 07:12:00,1.46245,1.46263,1.46241,1.46249,276200000.0
2005-08-25 07:13:00,1.46246,1.46248,1.4623,1.46238,311900002.0
2005-08-25 07:14:00,1.46231,1.46231,1.46209,1.46221,560500002.0
2005-08-25 07:15:00,1.4621,1.46233,1.46191,1.46226,232600000.0
2005-08-25 07:16:00,1.46214,1.46238,1.46202,1.46211,204800000.0
2005-08-25 07:17:00,1.46173,1.46173,1.46122,1.46129,272500002.0
2005-08-25 07:18:00,1.46133,1.46237,1.46133,1.46237,470500002.0
2005-08-25 07:19:00,1.4625,1.46259,1.46232,1.46247,314900000.0
2005-08-25 07:20:00,1.46247,1.46275,1.46238,1.4626,399400001.0
2005-08-25 07:21:00,1.46252,1.46272,1.46247,1.46249,232600000.0
2005-08-25 07:22:00,1.46245,1.46276,1.46244,1.46261,281000000.0
2005-08-25 07:23:00,1.46253,1.46296,1.4625,1.46295,452300001.0
2005-08-25 07:24:00,1.46289,1.46297,1.46276,1.46287,264500000.0
2005-08-25 07:25:00,1.46298,1.46325,1.46294,1.46325,363500000.0
2005-08-25 07:26:00,1.46326,1.46332,1.4631,1.46314,283300000.0
2005-08-25 07:27:00,1.46305,1.46312,1.46283,1.46304,126800001.0
2005-08-25 07:28:00,1.46301,1.46301,1.46265,1.46267,199100000.0
2005-08-25 07:29:00,1.46256,1.46258,1.46233,1.46233,256800001.0
2005-08-25 07:30:00,1.46221,1.4623,1.46204,1.46226,533200004.0
2005-08-25 07:31:00,1.46224,1.46242,1.46221,1.46237,261200002.0
2005-08-25 07:32:00,1.46235,1.46239,1.46213,1.46222,478600001.0
2005-08-25 07:33:00,1.46217,1.46229,1.46207,1.46217,357200001.0
2005-08-25 07:34:00,1.4622,1.4622,1.46196,1.46199,258400000.0
2005-08-25 07:35:00,1.46209,1.46232,1.46208,1.46221,248300001.0
2005-08-25 07:36:00,1.4623,1.46241,1.46217,1.46225,351700000.0
2005-08-25 07:37:00,1.46221,1.46221,1.46187,1.4619,259700001.0
2005-08-25 07:38:00,1.46177,1.46202,1.46177,1.46185,33500000.0
2005-08-25 07:39:00,1.46176,1.46192,1.4617,1.46184,416900000.0
2005-08-25 07:40:00,1.46173,1.46175,1.46153,1.46158,340000002.0
2005-08-25 07:41:00,1.46157,1.46196,1.46155,1.46184,615000001.0
2005-08-25 07:42:00,1.46185,1.46185,1.46167,1.46181,292000001.0
2005-08-25 07:43:00,1.4618,1.46196,1.4617,1.46187,204600001.0
2005-08-25 07:44:00,1.46192,1.46197,1.46176,1.46181,426000002.0
2005-08-25 07:45:00,1.46184,1.46189,1.46164,1.46168,388100000.0
2005-08-25 07:46:00,1.46169,1.46179,1.46159,1.46166,467200000.0
2005-08-25 07:47:00,1.46178,1.46217,1.46172,1.46179,645200001.0
2005-08-25 07:48:00,1.46178,1.46209,1.46176,1.46187,722500001.0
2005-08-25 07:49:00,1.46201,1.46221,1.46189,1.46216,659100001.0
2005-08-25 07:50:00,1.46211,1.46222,1.46194,1.46202,610900001.0
2005-08-25 07:51:00,1.4623,1.4623,1.46188,1.46199,576800003.0
2005-08-25 07:52:00,1.4619,1.46194,1.46173,1.46187,418900001.0
2005-08-25 07:53:00,1.46185,1.46209,1.46168,1.46194,639700001.0
2005-08-25 07:54:00,1.46191,1.46215,1.46187,1.46197,361500000.0
2005-08-25 07:55:00,1.46206,1.46228,1.46204,1.46217,364200000.0
2005-08-25 07:56:00,1.46222,1.46246,1.46213,1.46227,681800002.0
2005-08-25 07:57:00,1.46252,1.46285,1.46245,1.46267,671300002.0
2005-08-25 07:58:00,1.46247,1.46248,1.46219,1.46221,709000003.0
2005-08-25 07:59:00,1.46235,1.46244,1.46218,1.46232,485700002.0
2005-08-25 08:00:00,1.46235,1.46268,1.46235,1.46241,406400000.0
2005-08-25 08:01:00,1.46219,1.46287,1.46219,1.46287,537100001.0
2005-08-25 08:02:00,1.46279,1.46291,1.46267,1.46275,223600000.0
2005-08-25 08:03:00,1.46276,1.463,1.46271,1.4628,484500003.0
2005-08-25 08:04:00,1.46261,1.46277,1.46236,1.46266,421200001.0
2005-08-25 08:05:00,1.46264,1.46264,1.46224,1.46224,290600000.0
2005-08-25 08:06:00,1.46236,1.46245,1.46209,1.46224,676100003.0
2005-08-25 08:07:00,1.46214,1.46227,1.46199,1.46202,531800002.0
2005-08-25 08:08:00,1.46203,1.46228,1.46165,1.46168,413400000.0
2005-08-25 08:09:00,1.46181,1.46226,1.46177,1.46197,479700000.0
2005-08-25 08:10:00,1.46188,1.46231,1.46187,1.4622,514400000.0
2005-08-25 08:11:00,1.4621,1.46247,1.46205,1.46221,252100000.0
2005-08-25 08:12:00,1.46239,1.46288,1.46232,1.46269,483600002.0
2005-08-25 08:13:00,1.46266,1.46271,1.46247,1.46253,205400002.0
2005-08-25 08:14:00,1.46228,1.46243,1.46221,1.46221,89600000.0
2005-08-25 08:15:00,1.46216,1.4624,1.46216,1.4624,286200001.0
2005-08-25 08:16:00,1.46239,1.4625,1.46226,1.46226,295700000.0
2005-08-25 08:17:00,1.46241,1.46268,1.4624,1.46253,256200000.0
2005-08-25 08:18:00,1.46262,1.46284,1.46262,1.46278,202900001.0
2005-08-25 08:19:00,1.46295,1.46316,1.46292,1.463,367700001.0
2005-08-25 08:20:00,1.46278,1.46285,1.46246,1.46246,279200000.0
2005-08-25 08:21:00,1.46234,1.4626,1.46205,1.46254,505400003.0
2005-08-25 08:22:00,1.46255,1.46268,1.46244,1.46258,305100001.0
2005-08-25 08:23:00,1.4626,1.46281,1.46256,1.46263,287200001.0
2005-08-25 08:24:00,1.46273,1.46299,1.46267,1.4627,429300000.0
2005-08-25 08:25:00,1.46255,1.46255,1.46228,1.46232,547200000.0
2005-08-25 08:26:00,1.46232,1.46251,1.46232,1.46251,315200000.0
2005-08-25 08:27:00,1.46268,1.46275,1.46251,1.46263,355500001.0
2005-08-25 08:28:00,1.46252,1.46267,1.46244,1.46262,481000001.0
2005-08-25 08:29:00,1.46257,1.46291,1.46257,1.46277,405000000.0
2005-08-25 08:30:00,1.46277,1.46297,1.46271,1.46295,430200000.0
2005-08-25 08:31:00,1.46307,1.46317,1.46289,1.46307,273200000.0
2005-08-25 08:32:00,1.463,1.46344,1.46276,1.46296,292500000.0
2005-08-25 08:33:00,1.46291,1.46298,1.46252,1.46298,238900001.0
2005-08-25 08:34:00,1.46306,1.46307,1.4626,1.4626,633700001.0
2005-08-25 08:35:00,1.46264,1.46298,1.46263,1.46298,536500001.0
2005-08-25 08:36:00,1.46307,1.4634,1.46307,1.46316,350100000.0
2005-08-25 08:37:00,1.46294,1.46319,1.46263,1.46269,308700001.0
2005-08-25 08:38:00,1.46268,1.46294,1.46259,1.46279,332200000.0
2005-08-25 08:39:00,1.46279,1.46299,1.46268,1.46281,561700002.0
2005-08-25 08:40:00,1.46276,1.46319,1.46276,1.46305,356000001.0
2005-08-25 08:41:00,1.4632,1.46327,1.46283,1.46291,496000003.0
2005-08-25 08:42:00,1.46293,1.46303,1.46251,1.46252,529100002.0
2005-08-25 08:43:00,1.4626,1.46295,1.46259,1.46269,283100001.0
2005-08-25 08:44:00,1.46284,1.46295,1.46271,1.4628,488700000.0
2005-08-25 08:45:00,1.46291,1.46297,1.46256,1.46259,562200001.0
2005-08-25 08:46:00,1.46278,1.46296,1.46265,1.4628,795700000.0
2005-08-25 08:47:00,1.46254,1.46267,1.46243,1.46246,541200000.0
2005-08-25 08:48:00,1.46247,1.46291,1.46247,1.46254,382100001.0
2005-08-25 08:49:00,1.46246,1.4629,1.46246,1.46253,489900001.0
2005-08-25 08:50:00,1.46275,1.46294,1.46263,1.46283,527500000.0
2005-08-25 08:51:00,1.4627,1.46291,1.46239,1.46242,620700001.0
2005-08-25 08:52:00,1.46261,1.46276,1.46238,1.46264,573500002.0
2005-08-25 08:53:00,1.46281,1.46286,1.46251,1.46266,492000000.0
2005-08-25 08:54:00,1.46273,1.46289,1.46261,1.46272,683500001.0
2005-08-25 08:55:00,1.46277,1.46292,1.46259,1.46281,578100000.0
2005-08-25 08:56:00,1.46296,1.46323,1.46289,1.46311,588700000.0
2005-08-25 08:57:00,1.46329,1.46356,1.46305,1.4633,499500000.0
2005-08-25 08:58:00,1.46327,1.46347,1.46305,1.46313,500800001.0
2005-08-25 08:59:00,1.46301,1.46314,1.46264,1.46264,331000001.0
2005-08-25 09:00:00,1.46247,1.46262,1.46232,1.46247,432800001.0
2005-08-25 09:01:00,1.46251,1.46251,1.46213,1.46225,375100000.0
2005-08-25 09:02:00,1.46214,1.4625,1.46209,1.46214,691700002.0
2005-08-25 09:03:00,1.46222,1.46229,1.46201,1.46216,555400001.0
2005-08-25 09:04:00,1.46233,1.46246,1.462,1.46201,682800003.0
2005-08-25 09:05:00,1.46196,1.46221,1.46183,1.46187,614800000.0
2005-08-25 09:06:00,1.46169,1.46189,1.46154,1.46177,487700000.0
2005-08-25 09:07:00,1.46158,1.46187,1.46158,1.46174,370600002.0
2005-08-25 09:08:00,1.46163,1.46163,1.46143,1.46143,192600000.0
2005-08-25 09:09:00,1.46149,1.46187,1.46149,1.46178,283100000.0
2005-08-25 09:10:00,1.46171,1.46199,1.46159,1.46176,380900000.0
2005-08-25 09:11:00,1.46161,1.46202,1.4616,1.46172,634900000.0
2005-08-25 09:12:00,1.46188,1.46194,1.46163,1.46177,556100001.0
2005-08-25 09:13:00,1.46202,1.46229,1.46198,1.462,551000002.0
2005-08-25 09:14:00,1.46194,1.4622,1.46186,1.4622,298800001.0
2005-08-25 09:15:00,1.46243,1.46258,1.46235,1.46243,429700001.0
2005-08-25 09:16:00,1.46214,1.4623,1.46204,1.46209,497300002.0
2005-08-25 09:17:00,1.46189,1.46207,1.46184,1.46197,610500002.0
2005-08-25 09:18:00,1.46208,1.46226,1.46206,1.46221,185700000.0
2005-08-25 09:19:00,1.46249,1.46259,1.46215,1.46226,476700001.0
2005-08-25 09:20:00,1.46219,1.46242,1.46206,1.46209,268100000.0
2005-08-25 09:21:00,1.4623,1.46236,1.46212,1.46216,334200000.0
2005-08-25 09:22:00,1.46218,1.46247,1.46216,1.46232,329700001.0
2005-08-25 09:23:00,1.46237,1.46244,1.46225,1.4623,411700001.0
2005-08-25 09:24:00,1.46224,1.46232,1.46178,1.46218,316200001.0
2005-08-25 09:25:00,1.46243,1.4626,1.46234,1.4626,389600000.0
2005-08-25 09:26:00,1.46265,1.46279,1.46232,1.46243,576800000.0
2005-08-25 09:27:00,1.46244,1.46281,1.46244,1.46272,359200000.0
2005-08-25 09:28:00,1.46284,1.46305,1.46271,1.46305,562800003.0
2005-08-25 09:29:00,1.46305,1.46311,1.46286,1.46304,477700001.0
2005-08-25 09:30:00,1.46309,1.46325,1.46277,1.4628,668900001.0
2005-08-25 09:31:00,1.46271,1.46324,1.46271,1.46324,400000003.0
2005-08-25 09:32:00,1.46339,1.46361,1.46333,1.46333,390000002.0
2005-08-25 09:33:00,1.46342,1.46342,1.46319,1.46322,265300000.0
2005-08-25 09:34:00,1.46335,1.46355,1.46332,1.46345,405300001.0
2005-08-25 09:35:00,1.46353,1.46369,1.46343,1.46356,240500000.0
2005-08-25 09:36:00,1.46345,1.46363,1.46332,1.46335,410800000.0
2005-08-25 09:37:00,1.46333,1.46333,1.46287,1.46323,473200002.0
2005-08-25 09:38:00,1.4632,1.46365,1.4632,1.46352,419100001.0
2005-08-25 09:39:00,1.46372,1.46382,1.4636,1.46361,410900000.0
2005-08-25 09:40:00,1.46356,1.46375,1.46342,1.46345,449100001.0
2005-08-25 09:41:00,1.46333,1.46345,1.46327,1.46342,465700001.0
2005-08-25 09:42:00,1.46351,1.46366,1.46332,1.46346,515100002.0
2005-08-25 09:43:00,1.46361,1.46371,1.46352,1.46366,307400002.0
2005-08-25 09:44:00,1.46353,1.46359,1.46313,1.46313,517500004.0
2005-08-25 09:45:00,1.4632,1.46324,1.46297,1.46324,557800001.0
2005-08-25 09:46:00,1.46319,1.46348,1.46319,1.46338,290400000.0
2005-08-25 09:47:00,1.46346,1.46354,1.46317,1.46353,373100000.0
2005-08-25 09:48:00,1.46362,1.46398,1.46348,1.46375,365000000.0
2005-08-25 09:49:00,1.46388,1.46485,1.46386,1.46485,531100002.0
2005-08-25 09:50:00,1.46451,1.46454,1.46388,1.46412,479300001.0
2005-08-25 09:51:00,1.46414,1.46425,1.46397,1.46413,519800003.0
2005-08-25 09:52:00,1.46416,1.46416,1.46376,1.46376,468700001.0
2005-08-25 09:53:00,1.4638,1.46412,1.46368,1.46412,365100000.0
2005-08-25 09:54:00,1.46432,1.46468,1.46405,1.46444,489700001.0
2005-08-25 09:55:00,1.46414,1.46448,1.46414,1.46423,634900003.0
2005-08-25 09:56:00,1.46421,1.46423,1.4639,1.46399,327100000.0
2005-08-25 09:57:00,1.46401,1.4642,1.46391,1.46391,632400003.0
2005-08-25 09:58:00,1.46399,1.46415,1.46372,1.4639,791700001.0
2005-08-25 09:59:00,1.4642,1.46433,1.46371,1.46398,644400002.0
2005-08-25 10:00:00,1.46399,1.464,1.4633,1.4633,259300000.0
2005-08-25 10:01:00,1.46325,1.46331,1.46279,1.46311,572100000.0
2005-08-25 10:02:00,1.46293,1.46293,1.46207,1.46257,623600003.0
2005-08-25 10:03:00,1.46259,1.46303,1.46256,1.46303,471200002.0
2005-08-25 10:04:00,1.46298,1.46315,1.46269,1.46284,439900001.0
2005-08-25 10:05:00,1.46256,1.46278,1.46243,1.46251,390200001.0
2005-08-25 10:06:00,1.46249,1.46264,1.46227,1.4623,531100000.0
2005-08-25 10:07:00,1.46227,1.46264,1.46225,1.46249,558500001.0
2005-08-25 10:08:00,1.46241,1.46253,1.46209,1.46209,468300001.0
2005-08-25 10:09:00,1.46208,1.46208,1.46175,1.4619,519400002.0
2005-08-25 10:10:00,1.46195,1.46204,1.4616,1.46178,415100003.0
2005-08-25 10:11:00,1.46188,1.46212,1.46179,1.46212,381400002.0
2005-08-25 10:12:00,1.46209,1.46218,1.46175,1.46194,476300002.0
2005-08-25 10:13:00,1.46196,1.46196,1.46169,1.46173,504500000.0
2005-08-25 10:14:00,1.46165,1.46168,1.46135,1.46137,551600000.0
2005-08-25 10:15:00,1.46144,1.46144,1.46106,1.46122,464800004.0
2005-08-25 10:16:00,1.46134,1.46145,1.46114,1.46145,394000001.0
2005-08-25 10:17:00,1.46135,1.46135,1.4607,1.46084,331500001.0
2005-08-25 10:18:00,1.46078,1.46107,1.46076,1.46095,428700004.0
2005-08-25 10:19:00,1.46098,1.4614,1.46097,1.46138,320000000.0
2005-08-25 10:20:00,1.46149,1.46157,1.46131,1.46157,497500001.0
2005-08-25 10:21:00,1.46163,1.46191,1.46163,1.46182,418600001.0
2005-08-25 10:22:00,1.4617,1.46204,1.46161,1.46186,350200001.0
2005-08-25 10:23:00,1.46174,1.46174,1.46129,1.46129,418500000.0
2005-08-25 10:24:00,1.4613,1.46148,1.46116,1.46124,451300000.0
2005-08-25 10:25:00,1.46125,1.46136,1.46102,1.46136,416500001.0
2005-08-25 10:26:00,1.4614,1.46185,1.4614,1.46181,514800001.0
2005-08-25 10:27:00,1.4619,1.46203,1.46172,1.462,423700001.0
2005-08-25 10:28:00,1.46188,1.46207,1.46166,1.46182,654400002.0
2005-08-25 10:29:00,1.46205,1.46224,1.46201,1.46216,497100000.0
2005-08-25 10:30:00,1.46219,1.4625,1.46206,1.46243,677300001.0
2005-08-25 10:31:00,1.46241,1.46295,1.46241,1.46277,505300000.0
2005-08-25 10:32:00,1.46271,1.46286,1.46163,1.46163,521400001.0
2005-08-25 10:33:00,1.46205,1.46226,1.46183,1.46226,492700001.0
2005-08-25 10:34:00,1.46233,1.46233,1.46177,1.46214,356900001.0
2005-08-25 10:35:00,1.46212,1.46238,1.46198,1.46207,511800003.0
2005-08-25 10:36:00,1.46212,1.46243,1.462,1.46243,565300002.0
2005-08-25 10:37:00,1.46246,1.46263,1.46233,1.46263,507000001.0
2005-08-25 10:38:00,1.46257,1.46257,1.46226,1.4624,425200002.0
2005-08-25 10:39:00,1.46239,1.46262,1.4623,1.46253,451200003.0
2005-08-25 10:40:00,1.46233,1.46233,1.46193,1.46217,375100000.0
2005-08-25 10:41:00,1.46239,1.46287,1.46215,1.46257,620300000.0
2005-08-25 10:42:00,1.4627,1.46291,1.46259,1.46291,376500001.0
2005-08-25 10:43:00,1.46302,1.46323,1.46293,1.463,451000000.0
2005-08-25 10:44:00,1.46307,1.46328,1.46285,1.46309,540500002.0
2005-08-25 10:45:00,1.46316,1.46317,1.46279,1.46313,515400001.0
2005-08-25 10:46:00,1.46318,1.46322,1.46291,1.46302,308800000.0
2005-08-25 10:47:00,1.46293,1.46305,1.46277,1.46281,400900001.0
2005-08-25 10:48:00,1.46302,1.46377,1.46302,1.46349,422100000.0
2005-08-25 10:49:00,1.46352,1.46367,1.4634,1.46353,401500003.0
2005-08-25 10:50:00,1.46353,1.46372,1.46324,1.46335,574600002.0
2005-08-25 10:51:00,1.46302,1.46356,1.463,1.46335,468100001.0
2005-08-25 10:52:00,1.46335,1.46383,1.46335,1.46377,304800001.0
2005-08-25 10:53:00,1.46394,1.4642,1.46392,1.46403,403500001.0
2005-08-25 10:54:00,1.46391,1.46425,1.46305,1.46305,431200000.0
2005-08-25 10:55:00,1.46324,1.46343,1.463,1.463,497400002.0
2005-08-25 10:56:00,1.46301,1.46315,1.46287,1.46315,469900003.0
2005-08-25 10:57:00,1.46317,1.46317,1.46262,1.46262,351000000.0
2005-08-25 10:58:00,1.46254,1.46269,1.4623,1.46247,442900003.0
2005-08-25 10:59:00,1.46236,1.4628,1.46233,1.46245,789100002.0
2005-08-25 11:00:00,1.46253,1.46278,1.46246,1.46261,501400001.0
2005-08-25 11:01:00,1.46261,1.46296,1.46251,1.46282,543200002.0
2005-08-25 11:02:00,1.46258,1.46275,1.46222,1.46222,553100002.0
2005-08-25 11:03:00,1.46194,1.46219,1.46185,1.46212,240600000.0
2005-08-25 11:04:00,1.46214,1.46214,1.46162,1.46162,547900002.0
2005-08-25 11:05:00,1.46172,1.46213,1.46172,1.46205,469000000.0
2005-08-25 11:06:00,1.462,1.46207,1.46158,1.46181,705800003.0
2005-08-25 11:07:00,1.46179,1.46179,1.46142,1.46158,317900001.0
2005-08-25 11:08:00,1.46171,1.46184,1.46161,1.46183,434000002.0
2005-08-25 11:09:00,1.46169,1.46212,1.46168,1.4619,456500003.0
2005-08-25 11:10:00,1.46208,1.46225,1.46189,1.46218,457400000.0
2005-08-25 11:11:00,1.46185,1.46208,1.46161,1.46166,509000001.0
2005-08-25 11:12:00,1.46146,1.46167,1.4614,1.46158,516400000.0
2005-08-25 11:13:00,1.46151,1.46166,1.46093,1.46106,365700001.0
2005-08-25 11:14:00,1.46097,1.46113,1.4608,1.4608,479000000.0
2005-08-25 11:15:00,1.46089,1.46106,1.46071,1.46087,489600001.0
2005-08-25 11:16:00,1.46093,1.46103,1.46069,1.4608,431500000.0
2005-08-25 11:17:00,1.46073,1.46076,1.46048,1.46056,461300000.0
2005-08-25 11:18:00,1.46054,1.46087,1.46049,1.46064,420000001.0
2005-08-25 11:19:00,1.46055,1.46088,1.46053,1.46057,437700002.0
2005-08-25 11:20:00,1.46046,1.46072,1.46033,1.46042,572400000.0
2005-08-25 11:21:00,1.46062,1.46068,1.46034,1.46061,579700000.0
2005-08-25 11:22:00,1.46053,1.46081,1.46047,1.46072,673000003.0
2005-08-25 11:23:00,1.46071,1.46092,1.46055,1.46079,441500001.0
2005-08-25 11:24:00,1.46075,1.46092,1.46073,1.46073,416800000.0
2005-08-25 11:25:00,1.46076,1.4609,1.4607,1.46085,437200001.0
2005-08-25 11:26:00,1.46078,1.46092,1.46068,1.46068,528900000.0
2005-08-25 11:27:00,1.46069,1.46093,1.46051,1.4606,614100001.0
2005-08-25 11:28:00,1.4607,1.4607,1.46024,1.46038,376600001.0
2005-08-25 11:29:00,1.46041,1.46041,1.45955,1.46004,536700002.0
2005-08-25 11:30:00,1.46,1.46001,1.45887,1.45908,439000000.0
2005-08-25 11:31:00,1.45899,1.45948,1.45886,1.45929,594500000.0
2005-08-25 11:32:00,1.45942,1.4597,1.45933,1.45952,451000001.0
2005-08-25 11:33:00,1.45967,1.45982,1.45961,1.45965,516200004.0
2005-08-25 11:34:00,1.45964,1.45971,1.45939,1.45945,605400000.0
2005-08-25 11:35:00,1.45956,1.45988,1.45947,1.45972,514300000.0
2005-08-25 11:36:00,1.45962,1.45985,1.45958,1.45979,576900002.0
2005-08-25 11:37:00,1.45966,1.45978,1.45951,1.45958,562300003.0
2005-08-25 11:38:00,1.45956,1.45973,1.45946,1.45953,594500001.0
2005-08-25 11:39:00,1.45965,1.45978,1.45946,1.45948,628000001.0
2005-08-25 11:40:00,1.45953,1.4596,1.45931,1.45946,737100003.0
2005-08-25 11:41:00,1.45946,1.45976,1.45933,1.45945,738600001.0
2005-08-25 11:42:00,1.45971,1.45988,1.45955,1.45974,487600000.0
2005-08-25 11:43:00,1.45969,1.45977,1.45947,1.4596,575000001.0
2005-08-25 11:44:00,1.45978,1.45998,1.45968,1.45971,696500002.0
2005-08-25 11:45:00,1.45994,1.46029,1.45983,1.46029,557300000.0
2005-08-25 11:46:00,1.4603,1.46046,1.45984,1.45984,523600004.0
2005-08-25 11:47:00,1.46015,1.46028,1.45982,1.46009,455600000.0
2005-08-25 11:48:00,1.46008,1.46022,1.45978,1.46016,534800000.0
2005-08-25 11:49:00,1.46037,1.46043,1.46011,1.46027,380200001.0
2005-08-25 11:50:00,1.46035,1.4606,1.46026,1.46043,367900000.0
2005-08-25 11:51:00,1.46037,1.46057,1.46036,1.46047,183100000.0
2005-08-25 11:52:00,1.46046,1.46078,1.46046,1.46077,213000000.0
2005-08-25 11:53:00,1.46081,1.46103,1.46079,1.46103,191400001.0
2005-08-25 11:54:00,1.46108,1.46132,1.46092,1.46095,353300000.0
2005-08-25 11:55:00,1.46101,1.46106,1.46088,1.46096,531700003.0
2005-08-25 11:56:00,1.46096,1.46102,1.46066,1.46101,418600001.0
2005-08-25 11:57:00,1.46107,1.46144,1.4609,1.46137,536200001.0
2005-08-25 11:58:00,1.46144,1.46144,1.46095,1.46109,439000000.0
2005-08-25 11:59:00,1.46109,1.46121,1.46089,1.46096,390600000.0
2005-08-25 12:00:00,1.46114,1.46131,1.46087,1.46125,509800002.0
2005-08-25 12:01:00,1.46125,1.46149,1.46122,1.46141,409200001.0
2005-08-25 12:02:00,1.46143,1.46163,1.46136,1.46151,359000001.0
2005-08-25 12:03:00,1.46153,1.46153,1.46127,1.46135,370600000.0
2005-08-25 12:04:00,1.46128,1.46151,1.46116,1.46138,391400001.0
2005-08-25 12:05:00,1.46142,1.46156,1.46131,1.46136,283500000.0
2005-08-25 12:06:00,1.46117,1.46161,1.46103,1.4613,366700000.0
2005-08-25 12:07:00,1.46131,1.46134,1.46102,1.46112,320200000.0
2005-08-25 12:08:00,1.46125,1.46136,1.46106,1.46131,537400002.0
2005-08-25 12:09:00,1.46141,1.46153,1.46125,1.46135,412500000.0
2005-08-25 12:10:00,1.46122,1.46131,1.46099,1.46118,358500000.0
2005-08-25 12:11:00,1.4612,1.46156,1.46119,1.46146,216400000.0
2005-08-25 12:12:00,1.46132,1.46147,1.46122,1.46142,212100000.0
2005-08-25 12:13:00,1.46135,1.46162,1.4612,1.46162,538100000.0
2005-08-25 12:14:00,1.46191,1.46191,1.46158,1.46165,623600002.0
2005-08-25 12:15:00,1.46155,1.46179,1.46152,1.46167,312100000.0
2005-08-25 12:16:00,1.46175,1.46203,1.46162,1.46203,392100000.0
2005-08-25 12:17:00,1.46201,1.46201,1.46174,1.46185,233400000.0
2005-08-25 12:18:00,1.46183,1.46189,1.46158,1.46186,278400001.0
2005-08-25 12:19:00,1.46208,1.46222,1.46197,1.46209,483000002.0
2005-08-25 12:20:00,1.46214,1.46227,1.46202,1.46224,405200000.0
2005-08-25 12:21:00,1.46226,1.4624,1.46209,1.46233,393100001.0
2005-08-25 12:22:00,1.46235,1.46245,1.46213,1.46231,341600000.0
2005-08-25 12:23:00,1.46227,1.46243,1.46214,1.46229,414900001.0
2005-08-25 12:24:00,1.46233,1.46306,1.46233,1.46295,649900000.0
2005-08-25 12:25:00,1.46323,1.46337,1.46294,1.46309,414600001.0
2005-08-25 12:26:00,1.46296,1.46306,1.46268,1.46268,464900002.0
2005-08-25 12:27:00,1.46276,1.4628,1.46258,1.46262,475200003.0
2005-08-25 12:28:00,1.46251,1.46294,1.46251,1.46294,525700002.0
2005-08-25 12:29:00,1.46303,1.46318,1.46285,1.46287,828500002.0
2005-08-25 12:30:00,1.46282,1.46284,1.46252,1.46261,614500001.0
2005-08-25 12:31:00,1.46262,1.4628,1.46248,1.46256,703700003.0
2005-08-25 12:32:00,1.46274,1.46317,1.46273,1.463,688400000.0
2005-08-25 12:33:00,1.46324,1.46331,1.46304,1.46331,49800000.0
2005-08-25 12:34:00,1.46318,1.46345,1.46306,1.46316,593000000.0
2005-08-25 12:35:00,1.46353,1.46353,1.46321,1.46344,677100001.0
2005-08-25 12:36:00,1.46331,1.46364,1.46331,1.4635,400900001.0
2005-08-25 12:37:00,1.46364,1.46364,1.46333,1.46346,528200002.0
2005-08-25 12:38:00,1.46334,1.46348,1.46316,1.46332,719600001.0
2005-08-25 12:39:00,1.46317,1.46319,1.46292,1.46298,467300000.0
2005-08-25 12:40:00,1.46311,1.46327,1.46304,1.46318,564600001.0
2005-08-25 12:41:00,1.46307,1.4633,1.46301,1.46301,255800002.0
2005-08-25 12:42:00,1.46273,1.46276,1.46203,1.46226,434800000.0
2005-08-25 12:43:00,1.46228,1.46244,1.46217,1.4623,510900003.0
2005-08-25 12:44:00,1.46243,1.46267,1.46234,1.46249,426700002.0
2005-08-25 12:45:00,1.4625,1.46252,1.46217,1.46251,482400001.0
2005-08-25 12:46:00,1.46253,1.46304,1.46253,1.46287,425200000.0
2005-08-25 12:47:00,1.46259,1.46264,1.46227,1.46231,407700002.0
2005-08-25 12:48:00,1.46226,1.46238,1.46179,1.46184,401700000.0
2005-08-25 12:49:00,1.46173,1.46188,1.46157,1.46166,521100001.0
2005-08-25 12:50:00,1.46177,1.46177,1.46114,1.46129,549200002.0
2005-08-25 12:51:00,1.46126,1.46167,1.46121,1.46145,436400001.0
2005-08-25 12:52:00,1.46132,1.46155,1.46118,1.46149,324100001.0
2005-08-25 12:53:00,1.46149,1.4615,1.4612,1.4612,259300001.0
2005-08-25 12:54:00,1.46087,1.46098,1.46068,1.46069,440000002.0
2005-08-25 12:55:00,1.46064,1.46082,1.46046,1.46048,424400001.0
2005-08-25 12:56:00,1.46047,1.46055,1.46024,1.46038,392600000.0
2005-08-25 12:57:00,1.46046,1.46056,1.46012,1.46036,546800003.0
2005-08-25 12:58:00,1.46054,1.46075,1.46054,1.46061,285100000.0
2005-08-25 12:59:00,1.46048,1.46059,1.46023,1.46036,755400004.0
2005-08-25 13:00:00,1.46035,1.46036,1.46015,1.46034,235200001.0
2005-08-25 13:01:00,1.46005,1.46005,1.45946,1.45974,385200000.0
2005-08-25 13:02:00,1.4598,1.4602,1.4598,1.45999,365500003.0
2005-08-25 13:03:00,1.4599,1.46001,1.45956,1.45956,384700000.0
2005-08-25 13:04:00,1.45978,1.46004,1.45968,1.45996,264900000.0
2005-08-25 13:05:00,1.46004,1.46016,1.46004,1.46008,136100000.0
2005-08-25 13:06:00,1.46018,1.46031,1.46004,1.46024,391900000.0
2005-08-25 13:07:00,1.4602,1.46037,1.4602,1.46028,295600001.0
2005-08-25 13:08:00,1.46035,1.46042,1.46023,1.46026,180300000.0
2005-08-25 13:09:00,1.46023,1.4604,1.45983,1.45983,304900002.0
2005-08-25 13:10:00,1.45968,1.45972,1.45955,1.45965,143900000.0
2005-08-25 13:11:00,1.45973,1.46005,1.45973,1.46003,436500001.0
2005-08-25 13:12:00,1.46023,1.46028,1.46004,1.46005,295300002.0
2005-08-25 13:13:00,1.45998,1.46009,1.45989,1.45991,310800000.0
2005-08-25 13:14:00,1.45999,1.46007,1.45988,1.4599,359800001.0
2005-08-25 13:15:00,1.45989,1.46001,1.45971,1.46001,498400003.0
2005-08-25 13:16:00,1.46,1.46008,1.45995,1.45995,148300000.0
2005-08-25 13:17:00,1.46006,1.4604,1.46006,1.46017,130200001.0
2005-08-25 13:18:00,1.4601,1.46038,1.4601,1.46035,300600000.0
2005-08-25 13:19:00,1.46016,1.46063,1.46004,1.46055,265000000.0
2005-08-25 13:20:00,1.46057,1.46074,1.46044,1.46069,194200000.0
2005-08-25 13:21:00,1.46072,1.46074,1.46063,1.46074,145400000.0
2005-08-25 13:22:00,1.46074,1.46077,1.46059,1.46074,239900001.0
2005-08-25 13:23:00,1.46064,1.46092,1.46064,1.46083,245600000.0
2005-08-25 13:24:00,1.461,1.46103,1.46098,1.46098,225200000.0
2005-08-25 13:25:00,1.46095,1.461,1.46085,1.46088,142600000.0
2005-08-25 13:26:00,1.46086,1.46096,1.46076,1.46089,192800000.0
2005-08-25 13:27:00,1.46075,1.46079,1.46052,1.46052,289900000.0
2005-08-25 13:28:00,1.46054,1.46066,1.46046,1.46061,460100002.0
2005-08-25 13:29:00,1.46045,1.46055,1.46017,1.46054,578700002.0
2005-08-25 13:30:00,1.46047,1.46055,1.46017,1.46052,477600002.0
2005-08-25 13:31:00,1.46061,1.46095,1.46055,1.46078,594300001.0
2005-08-25 13:32:00,1.46081,1.46097,1.46079,1.46088,255500001.0
2005-08-25 13:33:00,1.46078,1.46098,1.46072,1.46081,391300000.0
2005-08-25 13:34:00,1.46069,1.46082,1.46058,1.46066,308800001.0
2005-08-25 13:35:00,1.46078,1.46114,1.46078,1.46095,351300001.0
2005-08-25 13:36:00,1.46081,1.46096,1.46063,1.4609,496200000.0
2005-08-25 13:37:00,1.46101,1.46116,1.46098,1.46098,458200001.0
2005-08-25 13:38:00,1.46091,1.46109,1.46077,1.46077,425700001.0
2005-08-25 13:39:00,1.46085,1.46112,1.46085,1.46101,279500002.0
2005-08-25 13:40:00,1.4609,1.46124,1.46073,1.46102,370100000.0
2005-08-25 13:41:00,1.46093,1.46102,1.46079,1.46083,228800001.0
2005-08-25 13:42:00,1.46083,1.46104,1.46077,1.46104,147900000.0
2005-08-25 13:43:00,1.46117,1.46151,1.46117,1.46143,128700000.0
2005-08-25 13:44:00,1.46156,1.46168,1.46146,1.46161,304300001.0
2005-08-25 13:45:00,1.46165,1.46165,1.46119,1.46139,458400001.0
2005-08-25 13:46:00,1.46168,1.46211,1.46166,1.46197,465600001.0
2005-08-25 13:47:00,1.46181,1.4619,1.46159,1.46178,479600000.0
2005-08-25 13:48:00,1.46184,1.46188,1.46174,1.46181,234600000.0
2005-08-25 13:49:00,1.46165,1.46165,1.4613,1.46137,220200000.0
2005-08-25 13:50:00,1.46135,1.4616,1.46123,1.46144,301700000.0
2005-08-25 13:51:00,1.46146,1.46146,1.46127,1.46134,229300000.0
2005-08-25 13:52:00,1.46131,1.46182,1.46127,1.46145,441000002.0
2005-08-25 13:53:00,1.46115,1.46146,1.46115,1.46145,502200002.0
2005-08-25 13:54:00,1.46142,1.46194,1.46142,1.46185,410000001.0
2005-08-25 13:55:00,1.46173,1.46175,1.46151,1.46168,335700000.0
2005-08-25 13:56:00,1.46166,1.46186,1.46148,1.46186,435000001.0
2005-08-25 13:57:00,1.46187,1.46223,1.46182,1.4622,366900000.0
2005-08-25 13:58:00,1.46219,1.46243,1.46213,1.46243,213500000.0
2005-08-25 13:59:00,1.46219,1.46244,1.46206,1.46206,385800000.0
2005-08-25 14:00:00,1.46189,1.46205,1.46164,1.46187,284200002.0
2005-08-25 14:01:00,1.46183,1.462,1.46177,1.4619,431400001.0
2005-08-25 14:02:00,1.46187,1.46223,1.46165,1.46223,331700001.0
2005-08-25 14:03:00,1.46222,1.46231,1.46198,1.46198,379800001.0
2005-08-25 14:04:00,1.46232,1.46232,1.4621,1.46216,400900001.0
2005-08-25 14:05:00,1.46216,1.46221,1.46186,1.462,374600000.0
2005-08-25 14:06:00,1.46195,1.46225,1.46194,1.46194,374300001.0
2005-08-25 14:07:00,1.46212,1.46212,1.46182,1.46189,379400001.0
2005-08-25 14:08:00,1.46187,1.462,1.46127,1.46178,372000000.0
2005-08-25 14:09:00,1.4619,1.46224,1.4619,1.46204,174500000.0
2005-08-25 14:10:00,1.46211,1.46224,1.4618,1.46182,291200000.0
2005-08-25 14:11:00,1.4618,1.46213,1.46133,1.46213,96700000.0
2005-08-25 14:12:00,1.46217,1.46219,1.46185,1.46218,255500000.0
2005-08-25 14:13:00,1.46217,1.46242,1.46199,1.46199,178200000.0
2005-08-25 14:14:00,1.46178,1.46191,1.46167,1.46182,240200000.0
2005-08-25 14:15:00,1.46184,1.46219,1.46176,1.46204,378300000.0
2005-08-25 14:16:00,1.46187,1.46196,1.46168,1.46178,245200002.0
2005-08-25 14:17:00,1.46178,1.46207,1.46166,1.46207,642500001.0
2005-08-25 14:18:00,1.46192,1.46201,1.46162,1.462,368700001.0
2005-08-25 14:19:00,1.46199,1.46204,1.46174,1.46176,495100004.0
2005-08-25 14:20:00,1.46175,1.46184,1.46161,1.46171,225100000.0
2005-08-25 14:21:00,1.46161,1.46172,1.46138,1.46152,376500002.0
2005-08-25 14:22:00,1.46151,1.46164,1.46134,1.46147,662500003.0
2005-08-25 14:23:00,1.46165,1.46165,1.46118,1.46125,164400000.0
2005-08-25 14:24:00,1.46119,1.46158,1.46119,1.46143,450600000.0
2005-08-25 14:25:00,1.46148,1.46172,1.46119,1.46143,511000000.0
2005-08-25 14:26:00,1.46142,1.46152,1.46121,1.46122,620400002.0
2005-08-25 14:27:00,1.46126,1.46144,1.46114,1.46136,423200000.0
2005-08-25 14:28:00,1.46111,1.46115,1.46068,1.46112,47900000.0
2005-08-25 14:29:00,1.46095,1.46117,1.46072,1.46102,56800000.0
2005-08-25 14:30:00,1.46097,1.46097,1.46023,1.46078,42000000.0
2005-08-25 14:31:00,1.46043,1.46091,1.46043,1.46064,36800000.0
2005-08-25 14:32:00,1.46079,1.46082,1.46061,1.46082,42400000.0
2005-08-25 14:33:00,1.4604,1.4606,1.46016,1.46042,31700000.0
2005-08-25 14:34:00,1.4604,1.4605,1.46025,1.46049,24000000.0
2005-08-25 14:35:00,1.46057,1.46057,1.46021,1.46021,38000000.0
2005-08-25 14:36:00,1.46039,1.46057,1.46003,1.46003,36800000.0
2005-08-25 14:37:00,1.46036,1.46036,1.4601,1.46021,40000000.0
2005-08-25 14:38:00,1.45996,1.45996,1.45927,1.45958,37200000.0
2005-08-25 14:39:00,1.45955,1.45989,1.45935,1.45979,34300000.0
2005-08-25 14:40:00,1.45982,1.46005,1.45978,1.45987,31800000.0
2005-08-25 14:41:00,1.46001,1.46001,1.45987,1.4599,50900000.0
2005-08-25 14:42:00,1.4597,1.46012,1.45936,1.45936,46000000.0
2005-08-25 14:43:00,1.45996,1.46032,1.45996,1.46029,48200000.0
2005-08-25 14:44:00,1.46025,1.46077,1.46025,1.46077,54500000.0
2005-08-25 14:45:00,1.46104,1.46121,1.46077,1.46107,53100000.0
2005-08-25 14:46:00,1.46119,1.46119,1.461,1.46108,23000000.0
2005-08-25 14:47:00,1.46117,1.46123,1.461,1.46123,27000000.0
2005-08-25 14:48:00,1.46119,1.46119,1.4609,1.46107,34600000.0
2005-08-25 14:49:00,1.46103,1.46103,1.46078,1.46078,43400000.0
2005-08-25 14:50:00,1.46058,1.46078,1.46058,1.46075,45000000.0
2005-08-25 14:51:00,1.46068,1.46072,1.46053,1.46053,28600000.0
2005-08-25 14:52:00,1.46033,1.46041,1.46002,1.46041,31000000.0
2005-08-25 14:53:00,1.46015,1.46015,1.45963,1.45963,20800000.0
2005-08-25 14:54:00,1.45962,1.45967,1.45909,1.4591,27800000.0
2005-08-25 14:55:00,1.45942,1.45961,1.45929,1.45949,31900000.0
2005-08-25 14:56:00,1.45963,1.45967,1.4594,1.45958,30200000.0
2005-08-25 14:57:00,1.45953,1.45955,1.45931,1.45947,32200000.0
2005-08-25 14:58:00,1.45939,1.45965,1.45936,1.45936,39000000.0
2005-08-25 14:59:00,1.45949,1.45979,1.45947,1.45972,47100000.0
2005-08-25 15:00:00,1.45981,1.45981,1.45941,1.45941,53800000.0
2005-08-25 15:01:00,1.46,1.46013,1.45988,1.45995,32700000.0
2005-08-25 15:02:00,1.46002,1.46003,1.45985,1.46001,36300000.0
2005-08-25 15:03:00,1.45994,1.46009,1.45958,1.45978,52400000.0
2005-08-25 15:04:00,1.45967,1.45992,1.45957,1.45992,37600000.0
2005-08-25 15:05:00,1.45976,1.4598,1.45965,1.45979,36500000.0
2005-08-25 15:06:00,1.45992,1.45993,1.45951,1.45979,49300000.0
2005-08-25 15:07:00,1.45992,1.45992,1.4596,1.45981,28200000.0
2005-08-25 15:08:00,1.45999,1.46022,1.45991,1.45991,62900000.0
2005-08-25 15:09:00,1.4596,1.45974,1.45952,1.45969,46900000.0
2005-08-25 15:10:00,1.45965,1.45965,1.45935,1.45942,43400000.0
2005-08-25 15:11:00,1.45941,1.45963,1.45941,1.45952,27000000.0
2005-08-25 15:12:00,1.45971,1.45993,1.45961,1.45961,35200000.0
2005-08-25 15:13:00,1.45975,1.45975,1.45946,1.45946,28200000.0
2005-08-25 15:14:00,1.45916,1.45934,1.45916,1.45932,27400000.0
2005-08-25 15:15:00,1.45942,1.45942,1.45876,1.45931,47600000.0
2005-08-25 15:16:00,1.45941,1.45964,1.45938,1.45964,35200000.0
2005-08-25 15:17:00,1.45959,1.45962,1.45937,1.45949,44400000.0
2005-08-25 15:18:00,1.45938,1.45974,1.45934,1.45974,42200000.0
2005-08-25 15:19:00,1.45973,1.45999,1.45955,1.45989,36200001.0
2005-08-25 15:20:00,1.45975,1.46001,1.45975,1.45992,30200000.0
2005-08-25 15:21:00,1.45994,1.45998,1.45979,1.45998,36500000.0
2005-08-25 15:22:00,1.45958,1.4599,1.45956,1.45985,42200000.0
2005-08-25 15:23:00,1.45982,1.45986,1.45958,1.45982,35200000.0
2005-08-25 15:24:00,1.45999,1.4602,1.45997,1.46015,53200000.0
2005-08-25 15:25:00,1.46004,1.46036,1.45984,1.46001,42200000.0
2005-08-25 15:26:00,1.45978,1.45987,1.45956,1.45969,43300000.0
2005-08-25 15:27:00,1.45942,1.45957,1.45868,1.45876,54000000.0
2005-08-25 15:28:00,1.45882,1.4592,1.45882,1.4591,41400000.0
2005-08-25 15:29:00,1.45905,1.45945,1.45905,1.45929,27000000.0
2005-08-25 15:30:00,1.45924,1.45924,1.45869,1.45895,25400000.0
2005-08-25 15:31:00,1.45908,1.45918,1.45899,1.4591,32600000.0
2005-08-25 15:32:00,1.45913,1.45921,1.45903,1.45915,41800000.0
2005-08-25 15:33:00,1.4591,1.4591,1.45872,1.45896,45800000.0
2005-08-25 15:34:00,1.45905,1.4593,1.45899,1.45899,25200000.0
2005-08-25 15:35:00,1.45898,1.45899,1.45844,1.45844,41200000.0
2005-08-25 15:36:00,1.45901,1.45901,1.45868,1.4587,50000000.0
2005-08-25 15:37:00,1.45902,1.45939,1.45902,1.45935,60300000.0
2005-08-25 15:38:00,1.45921,1.45954,1.45921,1.45948,53400000.0
2005-08-25 15:39:00,1.4595,1.45959,1.45932,1.45932,29800000.0
2005-08-25 15:40:00,1.4595,1.45958,1.45935,1.45947,41600000.0
2005-08-25 15:41:00,1.45966,1.45966,1.45922,1.45957,42000000.0
2005-08-25 15:42:00,1.45955,1.45967,1.45919,1.45942,22600000.0
2005-08-25 15:43:00,1.4596,1.45993,1.45951,1.45993,40900000.0
2005-08-25 15:44:00,1.46006,1.46006,1.45963,1.45992,34200000.0
2005-08-25 15:45:00,1.45976,1.45991,1.45957,1.45976,65400001.0
2005-08-25 15:46:00,1.45992,1.45997,1.45985,1.45985,35200000.0
2005-08-25 15:47:00,1.45991,1.46045,1.4597,1.46045,59300000.0
2005-08-25 15:48:00,1.46071,1.46088,1.46051,1.46088,42800000.0
2005-08-25 15:49:00,1.4606,1.46073,1.46052,1.46068,41700000.0
2005-08-25 15:50:00,1.46061,1.4609,1.46061,1.4609,33700000.0
2005-08-25 15:51:00,1.46107,1.46126,1.46088,1.46121,22200000.0
2005-08-25 15:52:00,1.46136,1.4615,1.46127,1.46136,39600000.0
2005-08-25 15:53:00,1.4612,1.46157,1.4611,1.46157,47200000.0
2005-08-25 15:54:00,1.46156,1.4618,1.46144,1.46164,25600000.0
2005-08-25 15:55:00,1.46173,1.46191,1.46153,1.46153,37200000.0
2005-08-25 15:56:00,1.46164,1.4618,1.46134,1.46166,35400000.0
2005-08-25 15:57:00,1.46148,1.46182,1.46148,1.46178,45900000.0
2005-08-25 15:58:00,1.46185,1.46185,1.46148,1.46154,18000000.0
2005-08-25 15:59:00,1.46159,1.46186,1.46159,1.46165,40200000.0
2005-08-25 16:00:00,1.46189,1.46189,1.4615,1.46155,27000000.0
2005-08-25 16:01:00,1.46151,1.46166,1.46142,1.46166,44600000.0
2005-08-25 16:02:00,1.4617,1.46172,1.46136,1.46172,33600000.0
2005-08-25 16:03:00,1.46176,1.46188,1.46154,1.46166,38600000.0
2005-08-25 16:04:00,1.46145,1.46194,1.46145,1.46175,25000000.0
2005-08-25 16:05:00,1.46192,1.46207,1.46166,1.4618,24600000.0
2005-08-25 16:06:00,1.46164,1.46189,1.46159,1.4616,41000000.0
2005-08-25 16:07:00,1.46184,1.46203,1.4616,1.46169,38600000.0
2005-08-25 16:08:00,1.46188,1.46192,1.4614,1.46157,39100000.0
2005-08-25 16:09:00,1.46144,1.46179,1.46143,1.46179,55800001.0
2005-08-25 16:10:00,1.46193,1.46218,1.46172,1.46218,35400000.0
2005-08-25 16:11:00,1.46186,1.46227,1.46176,1.46227,27800000.0
2005-08-25 16:12:00,1.46228,1.4623,1.46207,1.46227,54200000.0
2005-08-25 16:13:00,1.46229,1.46261,1.46229,1.46261,42000000.0
2005-08-25 16:14:00,1.46262,1.46269,1.46232,1.46261,37100000.0
2005-08-25 16:15:00,1.46231,1.46275,1.46231,1.46275,26300000.0
2005-08-25 16:16:00,1.4626,1.46265,1.46233,1.46233,28800000.0
2005-08-25 16:17:00,1.4622,1.46231,1.46198,1.46198,30200000.0
2005-08-25 16:18:00,1.46201,1.46222,1.46193,1.46222,28700000.0
2005-08-25 16:19:00,1.46245,1.46245,1.46209,1.46236,33900000.0
2005-08-25 16:20:00,1.46249,1.46274,1.46241,1.46257,67400000.0
2005-08-25 16:21:00,1.46254,1.46274,1.46242,1.4626,28800000.0
2005-08-25 16:22:00,1.46249,1.46251,1.46221,1.46249,50300000.0
2005-08-25 16:23:00,1.4626,1.46268,1.46247,1.46261,38800000.0
2005-08-25 16:24:00,1.46257,1.46269,1.46249,1.46251,33200000.0
2005-08-25 16:25:00,1.46259,1.46286,1.46218,1.46258,30400000.0
2005-08-25 16:26:00,1.46258,1.46288,1.46258,1.46264,47200000.0
2005-08-25 16:27:00,1.46264,1.46283,1.46228,1.46228,36100000.0
2005-08-25 16:28:00,1.46226,1.46232,1.46188,1.46189,37700000.0
2005-08-25 16:29:00,1.462,1.46223,1.46185,1.46199,57600000.0
2005-08-25 16:30:00,1.46191,1.46191,1.4616,1.46176,51400000.0
2005-08-25 16:31:00,1.46169,1.46172,1.46158,1.46172,44400000.0
2005-08-25 16:32:00,1.46183,1.46192,1.4613,1.46157,48600000.0
2005-08-25 16:33:00,1.46157,1.46181,1.46141,1.46169,34000000.0
2005-08-25 16:34:00,1.46167,1.46191,1.4616,1.46181,48000000.0
2005-08-25 16:35:00,1.46203,1.46203,1.46177,1.46196,41000000.0
2005-08-25 16:36:00,1.46176,1.462,1.46169,1.462,25600000.0
2005-08-25 16:37:00,1.46206,1.4623,1.46197,1.46202,48900000.0
2005-08-25 16:38:00,1.46195,1.46221,1.46195,1.46212,54100000.0
2005-08-25 16:39:00,1.46213,1.46215,1.4621,1.46215,30600000.0
2005-08-25 16:40:00,1.46196,1.46216,1.46191,1.46216,29100000.0
2005-08-25 16:41:00,1.46175,1.46247,1.46175,1.46204,40200000.0
2005-08-25 16:42:00,1.46199,1.46217,1.46199,1.46202,33800000.0
2005-08-25 16:43:00,1.46202,1.46208,1.46192,1.46192,37200000.0
2005-08-25 16:44:00,1.46184,1.4619,1.46158,1.4619,36800000.0
2005-08-25 16:45:00,1.46158,1.46181,1.46142,1.46159,29400000.0
2005-08-25 16:46:00,1.4618,1.4618,1.46121,1.46121,42900000.0
2005-08-25 16:47:00,1.46107,1.46107,1.46063,1.46082,47200000.0
2005-08-25 16:48:00,1.46099,1.46099,1.46037,1.46037,37600000.0
2005-08-25 16:49:00,1.46041,1.46077,1.46034,1.46075,43000000.0
2005-08-25 16:50:00,1.46073,1.4608,1.46053,1.46053,31400000.0
2005-08-25 16:51:00,1.46065,1.46082,1.46055,1.46082,30400000.0
2005-08-25 16:52:00,1.46082,1.46082,1.46063,1.4608,43300000.0
2005-08-25 16:53:00,1.46089,1.46097,1.46073,1.46089,34600000.0
2005-08-25 16:54:00,1.46106,1.46128,1.46106,1.46125,35700000.0
2005-08-25 16:55:00,1.46125,1.46125,1.46085,1.46125,24800000.0
2005-08-25 16:56:00,1.46114,1.46139,1.46114,1.46132,45200000.0
2005-08-25 16:57:00,1.46116,1.46125,1.461,1.46114,56600001.0
2005-08-25 16:58:00,1.46084,1.46098,1.46065,1.46069,30000000.0
2005-08-25 16:59:00,1.46066,1.46066,1.45994,1.46037,45000000.0
2005-08-25 17:00:00,1.45891,1.45999,1.45891,1.45999,54400000.0
2005-08-25 17:01:00,1.46015,1.46066,1.46006,1.46066,72400000.0
2005-08-25 17:02:00,1.46064,1.46073,1.46026,1.46033,29200000.0
2005-08-25 17:03:00,1.46065,1.46079,1.46058,1.46069,54400000.0
2005-08-25 17:04:00,1.46067,1.46093,1.46033,1.46085,26800000.0
2005-08-25 17:05:00,1.4608,1.4609,1.46035,1.46075,28100000.0
2005-08-25 17:06:00,1.46095,1.46132,1.46095,1.46129,49400000.0
2005-08-25 17:07:00,1.46155,1.46171,1.46122,1.4616,35400000.0
2005-08-25 17:08:00,1.46165,1.46263,1.46165,1.46263,43600000.0
2005-08-25 17:09:00,1.46227,1.46238,1.46131,1.46224,46800000.0
2005-08-25 17:10:00,1.46221,1.46249,1.46134,1.46134,34200000.0
2005-08-25 17:11:00,1.46126,1.46153,1.46126,1.46149,55900001.0
2005-08-25 17:12:00,1.46141,1.46141,1.46097,1.46111,38200000.0
2005-08-25 17:13:00,1.46105,1.46168,1.46102,1.46168,30800000.0
2005-08-25 17:14:00,1.4615,1.46193,1.4615,1.46191,52200000.0
2005-08-25 17:15:00,1.46204,1.46225,1.46176,1.46178,33800000.0
2005-08-25 17:16:00,1.46166,1.46232,1.46166,1.46205,20200000.0
2005-08-25 17:17:00,1.46191,1.46204,1.46139,1.4617,35600000.0
2005-08-25 17:18:00,1.4616,1.46179,1.46143,1.46179,26000000.0
2005-08-25 17:19:00,1.46154,1.46182,1.46147,1.46182,35200000.0
2005-08-25 17:20:00,1.46172,1.46172,1.4612,1.46136,29200000.0
2005-08-25 17:21:00,1.46182,1.46213,1.46154,1.46213,47100000.0
2005-08-25 17:22:00,1.46208,1.46218,1.46176,1.46191,37200000.0
2005-08-25 17:23:00,1.46183,1.46248,1.46183,1.46248,35500000.0
2005-08-25 17:24:00,1.46259,1.46333,1.4625,1.46333,26500000.0
2005-08-25 17:25:00,1.46316,1.46355,1.46316,1.46339,56600000.0
2005-08-25 17:26:00,1.46345,1.46357,1.46325,1.4633,47900000.0
2005-08-25 17:27:00,1.46334,1.4634,1.46295,1.46295,31500000.0
2005-08-25 17:28:00,1.46355,1.46374,1.46328,1.46346,27800000.0
2005-08-25 17:29:00,1.46348,1.46409,1.46317,1.46409,36900000.0
2005-08-25 17:30:00,1.46434,1.46448,1.46384,1.46439,58800000.0
2005-08-25 17:31:00,1.46434,1.4647,1.46434,1.46453,23200000.0
2005-08-25 17:32:00,1.46426,1.46503,1.46426,1.4647,30400000.0
2005-08-25 17:33:00,1.46431,1.4644,1.46419,1.46431,45400000.0
2005-08-25 17:34:00,1.46421,1.46432,1.46373,1.46397,28600000.0
2005-08-25 17:35:00,1.46401,1.46401,1.46331,1.46346,36800000.0
2005-08-25 17:36:00,1.46365,1.46379,1.46356,1.46373,63700000.0
2005-08-25 17:37:00,1.46404,1.4641,1.46326,1.46367,35200000.0
2005-08-25 17:38:00,1.46357,1.46468,1.46357,1.46408,52600000.0
2005-08-25 17:39:00,1.46443,1.46453,1.46429,1.46441,39600001.0
2005-08-25 17:40:00,1.46412,1.46428,1.46408,1.46425,34000000.0
2005-08-25 17:41:00,1.46416,1.46416,1.46383,1.46396,53200000.0
2005-08-25 17:42:00,1.46417,1.46447,1.46401,1.46435,31200000.0
2005-08-25 17:43:00,1.46434,1.46434,1.46381,1.46403,43000000.0
2005-08-25 17:44:00,1.4639,1.46394,1.46384,1.46384,43200001.0
2005-08-25 17:45:00,1.46399,1.46411,1.46376,1.46388,37600000.0
2005-08-25 17:46:00,1.46426,1.46426,1.46391,1.46402,63200000.0
2005-08-25 17:47:00,1.46387,1.46403,1.46347,1.46347,43900000.0
2005-08-25 17:48:00,1.46405,1.46429,1.46383,1.46398,31600000.0
2005-08-25 17:49:00,1.464,1.464,1.46344,1.46392,25400000.0
2005-08-25 17:50:00,1.46383,1.46383,1.4633,1.46373,35600000.0
2005-08-25 17:51:00,1.46363,1.4637,1.46323,1.46348,29000000.0
2005-08-25 17:52:00,1.4637,1.46385,1.46354,1.46354,25700000.0
2005-08-25 17:53:00,1.46339,1.46361,1.46334,1.46351,36200000.0
2005-08-25 17:54:00,1.46326,1.4634,1.46261,1.46317,39600000.0
2005-08-25 17:55:00,1.46274,1.46274,1.46173,1.46239,30600000.0
2005-08-25 17:56:00,1.46222,1.46229,1.46202,1.46216,34400000.0
2005-08-25 17:57:00,1.46218,1.46265,1.46218,1.46265,44000000.0
2005-08-25 17:58:00,1.46268,1.4631,1.46253,1.4631,36800000.0
2005-08-25 17:59:00,1.46308,1.46308,1.46262,1.46291,38000000.0
2005-08-25 18:00:00,1.4632,1.46361,1.4632,1.46328,33600000.0
2005-08-25 18:01:00,1.46333,1.46357,1.46299,1.46339,68900001.0
2005-08-25 18:02:00,1.46373,1.46373,1.46342,1.46342,56800000.0
2005-08-25 18:03:00,1.46317,1.46341,1.46311,1.46317,30600000.0
2005-08-25 18:04:00,1.46358,1.4637,1.46318,1.46351,64900000.0
2005-08-25 18:05:00,1.46359,1.46384,1.46356,1.46381,29000000.0
2005-08-25 18:06:00,1.46385,1.46421,1.46369,1.46383,50600000.0
2005-08-25 18:07:00,1.46397,1.46411,1.46374,1.46409,42400000.0
2005-08-25 18:08:00,1.46384,1.46417,1.46384,1.46397,37800000.0
2005-08-25 18:09:00,1.46377,1.46407,1.46368,1.4639,39600000.0
2005-08-25 18:10:00,1.46386,1.46386,1.46342,1.46356,24500000.0
2005-08-25 18:11:00,1.46372,1.46396,1.46358,1.46392,44800000.0
2005-08-25 18:12:00,1.46382,1.46389,1.46372,1.46372,28200000.0
2005-08-25 18:13:00,1.46375,1.46388,1.46359,1.46379,55500001.0
2005-08-25 18:14:00,1.46321,1.46412,1.46321,1.46412,23000000.0
2005-08-25 18:15:00,1.46404,1.46428,1.46397,1.46417,42100000.0
2005-08-25 18:16:00,1.46414,1.46414,1.46374,1.464,40200000.0
2005-08-25 18:17:00,1.46414,1.46434,1.4641,1.4641,33600000.0
2005-08-25 18:18:00,1.46417,1.46435,1.46412,1.46431,29200000.0
2005-08-25 18:19:00,1.46455,1.46504,1.46455,1.46498,41100000.0
2005-08-25 18:20:00,1.46499,1.46524,1.46493,1.46497,35600000.0
2005-08-25 18:21:00,1.46495,1.46495,1.46474,1.4649,50600000.0
2005-08-25 18:22:00,1.4648,1.46493,1.46452,1.46486,23400000.0
2005-08-25 18:23:00,1.46472,1.4649,1.46452,1.4647,42400000.0
2005-08-25 18:24:00,1.46466,1.46466,1.46426,1.46426,56400000.0
2005-08-25 18:25:00,1.46425,1.46425,1.46377,1.46377,41300000.0
2005-08-25 18:26:00,1.46355,1.46355,1.46317,1.46317,35400000.0
2005-08-25 18:27:00,1.46318,1.4632,1.46252,1.46272,35400000.0
2005-08-25 18:28:00,1.46265,1.46272,1.46235,1.46235,44600000.0
2005-08-25 18:29:00,1.46244,1.46304,1.46244,1.46298,35000000.0
2005-08-25 18:30:00,1.46302,1.46302,1.46258,1.46258,30000000.0
2005-08-25 18:31:00,1.46264,1.46266,1.46228,1.46236,23200000.0
2005-08-25 18:32:00,1.46219,1.46248,1.46211,1.46248,33900000.0
2005-08-25 18:33:00,1.46263,1.46263,1.46235,1.46244,46800000.0
2005-08-25 18:34:00,1.46263,1.46285,1.46254,1.46285,26000000.0
2005-08-25 18:35:00,1.46294,1.463,1.46274,1.46274,56500001.0
2005-08-25 18:36:00,1.46246,1.46289,1.46243,1.46272,44400000.0
2005-08-25 18:37:00,1.46245,1.46259,1.46179,1.46193,36400000.0
2005-08-25 18:38:00,1.46181,1.46207,1.4617,1.46207,57200000.0
2005-08-25 18:39:00,1.46187,1.46222,1.46187,1.46222,41500000.0
2005-08-25 18:40:00,1.46215,1.46247,1.46215,1.46244,37400001.0
2005-08-25 18:41:00,1.46261,1.46288,1.46261,1.46284,38800000.0
2005-08-25 18:42:00,1.46263,1.46263,1.46224,1.46233,34400000.0
2005-08-25 18:43:00,1.46219,1.46227,1.46179,1.46188,23600000.0
2005-08-25 18:44:00,1.46191,1.46209,1.46172,1.46172,37200000.0
2005-08-25 18:45:00,1.46183,1.46186,1.46161,1.46161,30600000.0
2005-08-25 18:46:00,1.46173,1.46173,1.46121,1.46121,37200001.0
2005-08-25 18:47:00,1.46109,1.46141,1.46109,1.46136,33000000.0
2005-08-25 18:48:00,1.46128,1.46128,1.46094,1.46122,47000000.0
2005-08-25 18:49:00,1.46132,1.46143,1.46111,1.46124,30600000.0
2005-08-25 18:50:00,1.46158,1.46179,1.46149,1.46164,42200000.0
2005-08-25 18:51:00,1.46162,1.46166,1.4614,1.46157,47900000.0
2005-08-25 18:52:00,1.46109,1.46139,1.46109,1.46117,36700000.0
2005-08-25 18:53:00,1.46123,1.46145,1.46117,1.46135,35400000.0
2005-08-25 18:54:00,1.46126,1.46147,1.46092,1.46147,29200000.0
2005-08-25 18:55:00,1.46139,1.46159,1.46139,1.46149,35600000.0
2005-08-25 18:56:00,1.46112,1.46158,1.46101,1.46101,60600001.0
2005-08-25 18:57:00,1.46146,1.46146,1.46132,1.46142,27000000.0
2005-08-25 18:58:00,1.4614,1.46144,1.46125,1.46133,28200000.0
2005-08-25 18:59:00,1.46144,1.46147,1.46101,1.46128,35400000.0
2005-08-25 19:00:00,1.46138,1.4615,1.46115,1.4615,52900000.0
2005-08-25 19:01:00,1.46164,1.46164,1.46134,1.46146,68400000.0
2005-08-25 19:02:00,1.46146,1.46154,1.46139,1.46154,38800000.0
2005-08-25 19:03:00,1.46156,1.46177,1.46139,1.46164,46800000.0
2005-08-25 19:04:00,1.46136,1.46136,1.46101,1.4612,51800000.0
2005-08-25 19:05:00,1.46129,1.46154,1.46128,1.46135,27200000.0
2005-08-25 19:06:00,1.46152,1.46168,1.46152,1.46168,31400000.0
2005-08-25 19:07:00,1.46174,1.46189,1.46159,1.46189,44600000.0
2005-08-25 19:08:00,1.46163,1.46197,1.46163,1.46184,44600001.0
2005-08-25 19:09:00,1.46187,1.46216,1.46181,1.46215,39000000.0
2005-08-25 19:10:00,1.46233,1.46233,1.46156,1.46156,55700000.0
2005-08-25 19:11:00,1.46207,1.46248,1.46207,1.46244,30400000.0
2005-08-25 19:12:00,1.4624,1.46276,1.4624,1.46276,35200000.0
2005-08-25 19:13:00,1.4628,1.46293,1.46275,1.46289,46100000.0
2005-08-25 19:14:00,1.46284,1.46307,1.46274,1.46307,43000000.0
2005-08-25 19:15:00,1.46294,1.46294,1.46271,1.46275,23600000.0
2005-08-25 19:16:00,1.4624,1.46279,1.4624,1.46268,31400000.0
2005-08-25 19:17:00,1.46259,1.46259,1.46195,1.46221,42200000.0
2005-08-25 19:18:00,1.46238,1.4624,1.46209,1.46209,35200000.0
2005-08-25 19:19:00,1.46202,1.46208,1.46165,1.46195,41800000.0
2005-08-25 19:20:00,1.46205,1.46215,1.46182,1.46211,40000000.0
2005-08-25 19:21:00,1.46197,1.46223,1.46197,1.46217,36000000.0
2005-08-25 19:22:00,1.46216,1.46216,1.46196,1.46213,36800000.0
2005-08-25 19:23:00,1.462,1.46236,1.46174,1.46236,51800000.0
2005-08-25 19:24:00,1.46232,1.46232,1.46212,1.46225,45200000.0
2005-08-25 19:25:00,1.46238,1.46238,1.46223,1.46237,28000000.0
2005-08-25 19:26:00,1.46207,1.46229,1.46186,1.46227,30000000.0
2005-08-25 19:27:00,1.46228,1.46247,1.46205,1.46247,27600000.0
2005-08-25 19:28:00,1.4623,1.46236,1.46198,1.46218,37200000.0
2005-08-25 19:29:00,1.46251,1.46296,1.46251,1.46293,37200000.0
2005-08-25 19:30:00,1.46314,1.46326,1.46311,1.46326,55200000.0
2005-08-25 19:31:00,1.46336,1.46357,1.46321,1.46353,53600000.0
2005-08-25 19:32:00,1.46354,1.46369,1.46344,1.46359,29800000.0
2005-08-25 19:33:00,1.46376,1.4638,1.46353,1.46366,46000000.0
2005-08-25 19:34:00,1.4634,1.4634,1.4631,1.46327,31700000.0
2005-08-25 19:35:00,1.46329,1.46341,1.46299,1.46338,34700000.0
2005-08-25 19:36:00,1.46313,1.46329,1.46296,1.46328,37400000.0
2005-08-25 19:37:00,1.46346,1.46377,1.46342,1.46342,32800000.0
2005-08-25 19:38:00,1.46345,1.46386,1.46345,1.46367,37400000.0
2005-08-25 19:39:00,1.46377,1.46388,1.46354,1.46377,32800000.0
2005-08-25 19:40:00,1.46371,1.46392,1.46362,1.46379,43400000.0
2005-08-25 19:41:00,1.46364,1.46379,1.46351,1.46368,44400000.0
2005-08-25 19:42:00,1.46356,1.46373,1.46328,1.46373,50600000.0
2005-08-25 19:43:00,1.46383,1.46386,1.46346,1.46375,30600000.0
2005-08-25 19:44:00,1.46369,1.46417,1.46369,1.46417,30000000.0
2005-08-25 19:45:00,1.46398,1.46407,1.46381,1.46407,42200000.0
2005-08-25 19:46:00,1.46412,1.46431,1.46383,1.46383,51800000.0
2005-08-25 19:47:00,1.46408,1.46432,1.46404,1.46432,34000000.0
2005-08-25 19:48:00,1.46433,1.46433,1.46426,1.46428,49700001.0
2005-08-25 19:49:00,1.46415,1.46426,1.4641,1.4641,30600000.0
2005-08-25 19:50:00,1.46424,1.46427,1.46403,1.46421,47700000.0
2005-08-25 19:51:00,1.46401,1.46424,1.46401,1.46417,49600000.0
2005-08-25 19:52:00,1.46424,1.46466,1.46424,1.46448,31200000.0
2005-08-25 19:53:00,1.46426,1.46436,1.46391,1.46415,49000000.0
2005-08-25 19:54:00,1.4642,1.46425,1.4642,1.4642,36600000.0
2005-08-25 19:55:00,1.46423,1.46467,1.46423,1.46467,25400000.0
2005-08-25 19:56:00,1.46424,1.46461,1.46424,1.46457,36200000.0
2005-08-25 19:57:00,1.46449,1.46449,1.46375,1.46387,56600001.0
2005-08-25 19:58:00,1.4638,1.46396,1.4638,1.46383,23200000.0
2005-08-25 19:59:00,1.46399,1.46421,1.46392,1.46398,25600000.0
2005-08-25 20:00:00,1.46396,1.46416,1.46365,1.46365,50600000.0
2005-08-25 20:01:00,1.46445,1.46452,1.46421,1.46425,56000001.0
2005-08-25 20:02:00,1.46446,1.46446,1.46424,1.46434,27600000.0
2005-08-25 20:03:00,1.46443,1.46443,1.46408,1.46427,22000000.0
2005-08-25 20:04:00,1.46422,1.46428,1.4639,1.4641,42000000.0
2005-08-25 20:05:00,1.46396,1.464,1.46356,1.46356,46500000.0
2005-08-25 20:06:00,1.46386,1.4645,1.46386,1.4645,46400000.0
2005-08-25 20:07:00,1.46449,1.46459,1.46425,1.46445,28400000.0
2005-08-25 20:08:00,1.46466,1.46467,1.46435,1.46461,24900000.0
2005-08-25 20:09:00,1.46468,1.46468,1.46439,1.46439,36300000.0
2005-08-25 20:10:00,1.46393,1.46443,1.46393,1.46443,39600000.0
2005-08-25 20:11:00,1.46454,1.46464,1.46445,1.46452,32800000.0
2005-08-25 20:12:00,1.46465,1.46466,1.46419,1.46466,53600000.0
2005-08-25 20:13:00,1.46481,1.46481,1.46451,1.4646,35200000.0
2005-08-25 20:14:00,1.46456,1.46456,1.46397,1.46433,30000000.0
2005-08-25 20:15:00,1.4644,1.4646,1.46432,1.4646,54600001.0
2005-08-25 20:16:00,1.46452,1.46458,1.46427,1.46427,52000000.0
2005-08-25 20:17:00,1.4643,1.46446,1.46408,1.46437,38000000.0
2005-08-25 20:18:00,1.46436,1.46449,1.46427,1.46434,44400000.0
2005-08-25 20:19:00,1.4645,1.46452,1.46438,1.46448,46400000.0
2005-08-25 20:20:00,1.46453,1.46505,1.46453,1.46505,30800000.0
2005-08-25 20:21:00,1.46501,1.4652,1.46501,1.46514,21800000.0
2005-08-25 20:22:00,1.46512,1.46514,1.46498,1.46505,37100000.0
2005-08-25 20:23:00,1.46519,1.46519,1.46478,1.46497,69800001.0
2005-08-25 20:24:00,1.46505,1.46505,1.46464,1.46464,28200000.0
2005-08-25 20:25:00,1.46505,1.46505,1.46475,1.46478,53300000.0
2005-08-25 20:26:00,1.46498,1.465,1.46461,1.46488,32200000.0
2005-08-25 20:27:00,1.46517,1.46531,1.46481,1.46506,31200000.0
2005-08-25 20:28:00,1.4651,1.46546,1.4651,1.46546,25800000.0
2005-08-25 20:29:00,1.46549,1.46549,1.46499,1.46516,27800000.0
2005-08-25 20:30:00,1.46533,1.46533,1.46505,1.46514,33000000.0
2005-08-25 20:31:00,1.46505,1.46532,1.46476,1.46532,31200000.0
2005-08-25 20:32:00,1.46517,1.46539,1.46484,1.46539,45800000.0
2005-08-25 20:33:00,1.46549,1.46549,1.46532,1.46539,30400000.0
2005-08-25 20:34:00,1.46529,1.46533,1.46502,1.46511,37000000.0
2005-08-25 20:35:00,1.46496,1.46506,1.46482,1.46485,40800000.0
2005-08-25 20:36:00,1.46505,1.46526,1.46488,1.46502,63200001.0
2005-08-25 20:37:00,1.46506,1.46508,1.46482,1.465,51200001.0
2005-08-25 20:38:00,1.46504,1.46504,1.46476,1.46486,35200000.0
2005-08-25 20:39:00,1.46499,1.46527,1.46479,1.46479,56800000.0
2005-08-25 20:40:00,1.46491,1.46516,1.46491,1.46512,42400000.0
2005-08-25 20:41:00,1.46536,1.46555,1.46519,1.46555,43600000.0
2005-08-25 20:42:00,1.46544,1.46551,1.46516,1.4654,44400000.0
2005-08-25 20:43:00,1.46519,1.46534,1.46496,1.46496,39400000.0
2005-08-25 20:44:00,1.46526,1.46536,1.46499,1.46527,37600000.0
2005-08-25 20:45:00,1.46511,1.46534,1.46511,1.46511,31200000.0
2005-08-25 20:46:00,1.4655,1.46556,1.46543,1.46548,54000000.0
2005-08-25 20:47:00,1.46548,1.46561,1.46519,1.46542,63100001.0
2005-08-25 20:48:00,1.46529,1.46553,1.46529,1.46539,30600000.0
2005-08-25 20:49:00,1.46533,1.46539,1.4653,1.46539,22600000.0
2005-08-25 20:50:00,1.46533,1.4654,1.46522,1.4654,18800000.0
2005-08-25 20:51:00,1.46517,1.46535,1.46517,1.46533,44200001.0
2005-08-25 20:52:00,1.46539,1.46579,1.46539,1.46575,43900000.0
2005-08-25 20:53:00,1.46552,1.46573,1.46541,1.46543,44800000.0
2005-08-25 20:54:00,1.46522,1.46554,1.46513,1.46516,38200000.0
2005-08-25 20:55:00,1.46497,1.46523,1.4647,1.46523,20800000.0
2005-08-25 20:56:00,1.46508,1.46517,1.46494,1.46517,36300000.0
2005-08-25 20:57:00,1.46518,1.46518,1.46501,1.46505,40000000.0
2005-08-25 20:58:00,1.46509,1.4652,1.46496,1.46513,50200000.0
2005-08-25 20:59:00,1.46503,1.46503,1.46475,1.46478,69000000.0
2005-08-25 21:00:00,1.46462,1.46512,1.46457,1.46512,22800000.0
2005-08-25 21:01:00,1.46512,1.46562,1.46502,1.46502,24400000.0
2005-08-25 21:02:00,1.46547,1.46562,1.46509,1.46556,37400000.0
2005-08-25 21:03:00,1.46559,1.46559,1.46544,1.46544,28200000.0
2005-08-25 21:04:00,1.46562,1.46569,1.46551,1.46569,40900000.0
2005-08-25 21:05:00,1.46543,1.46577,1.46542,1.4656,43400000.0
2005-08-25 21:06:00,1.46568,1.46568,1.46534,1.46563,39700000.0
2005-08-25 21:07:00,1.4656,1.4656,1.46535,1.46554,31800000.0
2005-08-25 21:08:00,1.46553,1.46554,1.46541,1.46554,31600000.0
2005-08-25 21:09:00,1.46559,1.46559,1.46539,1.46554,40700000.0
2005-08-25 21:10:00,1.46544,1.46552,1.46523,1.46526,50600001.0
2005-08-25 21:11:00,1.46524,1.46555,1.46513,1.46526,32500000.0
2005-08-25 21:12:00,1.46535,1.46536,1.4651,1.46522,117000002.0
2005-08-25 21:13:00,1.46527,1.46556,1.46527,1.4655,51400001.0
2005-08-25 21:14:00,1.46542,1.46559,1.46531,1.46531,43000000.0
2005-08-25 21:15:00,1.46513,1.46564,1.46513,1.46545,36200000.0
2005-08-25 21:16:00,1.46512,1.46578,1.46512,1.46578,24400000.0
2005-08-25 21:17:00,1.46579,1.46584,1.46546,1.46546,87300000.0
2005-08-25 21:18:00,1.46604,1.46604,1.46551,1.46597,28200000.0
2005-08-25 21:19:00,1.46602,1.4661,1.46584,1.46586,37400000.0
2005-08-25 21:20:00,1.46583,1.46601,1.46576,1.46585,50800000.0
2005-08-25 21:21:00,1.46591,1.46604,1.46575,1.46575,40100000.0
2005-08-25 21:22:00,1.46539,1.4662,1.46539,1.46608,41200000.0
2005-08-25 21:23:00,1.46615,1.46632,1.46589,1.46589,75400000.0
2005-08-25 21:24:00,1.46609,1.46627,1.46579,1.46579,52800001.0
2005-08-25 21:25:00,1.46594,1.46634,1.46594,1.46594,28800000.0
2005-08-25 21:26:00,1.46629,1.46646,1.46617,1.46617,45700000.0
2005-08-25 21:27:00,1.46622,1.46624,1.466,1.466,33200000.0
2005-08-25 21:28:00,1.46602,1.46625,1.466,1.46625,20200000.0
2005-08-25 21:29:00,1.46638,1.46638,1.46623,1.46632,40200000.0
2005-08-25 21:30:00,1.46632,1.46632,1.46602,1.46611,27000000.0
2005-08-25 21:31:00,1.46606,1.46609,1.46591,1.46604,73700000.0
2005-08-25 21:32:00,1.46618,1.46618,1.46591,1.46592,30000000.0
2005-08-25 21:33:00,1.46593,1.46604,1.46577,1.4659,42900000.0
2005-08-25 21:34:00,1.46608,1.46624,1.46604,1.46624,33200000.0
2005-08-25 21:35:00,1.46633,1.46652,1.46612,1.46643,37600001.0
2005-08-25 21:36:00,1.46636,1.46636,1.46586,1.46611,47000000.0
2005-08-25 21:37:00,1.46616,1.46624,1.46607,1.46623,25600000.0
2005-08-25 21:38:00,1.46633,1.46633,1.46611,1.46627,29200000.0
2005-08-25 21:39:00,1.46629,1.46672,1.46629,1.46672,50400001.0
2005-08-25 21:40:00,1.46687,1.46717,1.46667,1.46667,35400000.0
2005-08-25 21:41:00,1.46675,1.46697,1.46668,1.46679,35000000.0
2005-08-25 21:42:00,1.46678,1.46689,1.46644,1.46644,44200000.0
2005-08-25 21:43:00,1.46679,1.46683,1.4667,1.4667,21800000.0
2005-08-25 21:44:00,1.46655,1.46677,1.46653,1.46653,22200000.0
2005-08-25 21:45:00,1.46659,1.46671,1.46658,1.4666,41600000.0
2005-08-25 21:46:00,1.46658,1.46673,1.46649,1.4665,41200000.0
2005-08-25 21:47:00,1.46641,1.46666,1.46641,1.46648,36300000.0
2005-08-25 21:48:00,1.4666,1.46672,1.46642,1.46658,54000000.0
2005-08-25 21:49:00,1.46663,1.46667,1.4665,1.46658,28000000.0
2005-08-25 21:50:00,1.46654,1.46655,1.46629,1.46633,44400000.0
2005-08-25 21:51:00,1.46615,1.46639,1.46615,1.46623,71200002.0
2005-08-25 21:52:00,1.466,1.46619,1.46591,1.46608,39800000.0
2005-08-25 21:53:00,1.46603,1.46613,1.46578,1.46578,28400000.0
2005-08-25 21:54:00,1.46601,1.46632,1.46601,1.46624,67000000.0
2005-08-25 21:55:00,1.46616,1.46616,1.46578,1.46614,59200000.0
2005-08-25 21:56:00,1.46613,1.46621,1.466,1.4662,42000000.0
2005-08-25 21:57:00,1.46642,1.46654,1.46609,1.46654,32600000.0
2005-08-25 21:58:00,1.46642,1.46652,1.46631,1.46632,34800000.0
2005-08-25 21:59:00,1.46636,1.46665,1.46621,1.46621,52900001.0
2005-08-25 22:00:00,1.46619,1.46633,1.4661,1.46633,42200000.0
2005-08-25 22:01:00,1.46612,1.46637,1.46612,1.46615,42500000.0
2005-08-25 22:02:00,1.46607,1.46607,1.46585,1.46591,35200000.0
2005-08-25 22:03:00,1.46615,1.46628,1.46596,1.46628,36300000.0
2005-08-25 22:04:00,1.46633,1.46661,1.46626,1.46636,30400000.0
2005-08-25 22:05:00,1.46628,1.4663,1.46613,1.46629,44400000.0
2005-08-25 22:06:00,1.46624,1.46624,1.46579,1.46607,51800000.0
2005-08-25 22:07:00,1.46589,1.46622,1.46589,1.46603,31600000.0
2005-08-25 22:08:00,1.46558,1.46603,1.46558,1.46601,27400000.0
2005-08-25 22:09:00,1.46587,1.46587,1.46555,1.46571,34200000.0
2005-08-25 22:10:00,1.46624,1.46624,1.46563,1.46574,56000001.0
2005-08-25 22:11:00,1.46559,1.46581,1.4655,1.46561,27900000.0
2005-08-25 22:12:00,1.46575,1.46602,1.46573,1.46582,39000000.0
2005-08-25 22:13:00,1.4659,1.46597,1.4659,1.46595,27200000.0
2005-08-25 22:14:00,1.46579,1.46609,1.46579,1.46609,65100000.0
2005-08-25 22:15:00,1.46598,1.46603,1.46578,1.46583,37400000.0
2005-08-25 22:16:00,1.46572,1.46579,1.4655,1.4655,41000000.0
2005-08-25 22:17:00,1.46581,1.46592,1.46564,1.46581,29600000.0
2005-08-25 22:19:00,1.46575,1.46593,1.46575,1.46582,16600000.0
2005-08-25 22:20:00,1.46577,1.46577,1.46521,1.4655,44600000.0
2005-08-25 22:21:00,1.46533,1.46557,1.46511,1.46544,32800000.0
2005-08-25 22:22:00,1.46544,1.46544,1.46488,1.46488,34600000.0
2005-08-25 22:23:00,1.46488,1.46495,1.46471,1.46491,28700000.0
2005-08-25 22:24:00,1.46489,1.46528,1.46489,1.46522,38800000.0
2005-08-25 22:25:00,1.46511,1.46516,1.46489,1.46509,21400000.0
2005-08-25 22:26:00,1.46486,1.46524,1.46486,1.46524,24000000.0
2005-08-25 22:27:00,1.46536,1.46556,1.46515,1.46541,35200000.0
2005-08-25 22:28:00,1.46532,1.46554,1.46527,1.46549,58200001.0
2005-08-25 22:29:00,1.46566,1.46566,1.46544,1.4656,22800000.0
2005-08-25 22:30:00,1.46554,1.46554,1.46525,1.46525,23000000.0
2005-08-25 22:31:00,1.46539,1.46542,1.46474,1.46534,20600000.0
2005-08-25 22:32:00,1.46498,1.46539,1.46498,1.46539,49600000.0
2005-08-25 22:33:00,1.4653,1.46546,1.4651,1.46536,52100000.0
2005-08-25 22:34:00,1.46539,1.46556,1.46523,1.46536,32400000.0
2005-08-25 22:35:00,1.46546,1.46575,1.46546,1.46557,56600000.0
2005-08-25 22:36:00,1.46566,1.46576,1.46512,1.46512,55800001.0
2005-08-25 22:37:00,1.46581,1.46587,1.46559,1.4658,54000001.0
2005-08-25 22:38:00,1.46575,1.4659,1.46556,1.46566,28000000.0
2005-08-25 22:39:00,1.4655,1.46551,1.46509,1.46509,21600000.0
2005-08-25 22:40:00,1.46511,1.46519,1.46476,1.46476,46000001.0
2005-08-25 22:41:00,1.46521,1.46521,1.46499,1.46516,34900000.0
2005-08-25 22:42:00,1.46521,1.46521,1.46498,1.46509,25200000.0
2005-08-25 22:43:00,1.46517,1.46535,1.46511,1.46535,46100001.0
2005-08-25 22:44:00,1.46534,1.46547,1.46525,1.46547,40000000.0
2005-08-25 22:45:00,1.46544,1.46561,1.46533,1.46561,30600000.0
2005-08-25 22:46:00,1.46554,1.46554,1.46523,1.46524,35800000.0
2005-08-25 22:47:00,1.46544,1.46581,1.46544,1.46581,51900000.0
2005-08-25 22:48:00,1.46568,1.46608,1.46568,1.46592,28000000.0
2005-08-25 22:49:00,1.46634,1.46669,1.46622,1.46647,25600000.0
2005-08-25 22:50:00,1.46649,1.46659,1.46638,1.46638,31700000.0
2005-08-25 22:51:00,1.46658,1.46666,1.46648,1.46663,23800000.0
2005-08-25 22:52:00,1.46647,1.46647,1.46573,1.46573,42600000.0
2005-08-25 22:53:00,1.46597,1.46649,1.46588,1.46649,52400000.0
2005-08-25 22:54:00,1.46616,1.46623,1.46604,1.46605,28000000.0
2005-08-25 22:55:00,1.46616,1.46616,1.46589,1.46592,23800000.0
2005-08-25 22:56:00,1.46613,1.46613,1.46599,1.46612,29600000.0
2005-08-25 22:57:00,1.46601,1.46601,1.46568,1.46568,43200000.0
2005-08-25 22:58:00,1.46582,1.46582,1.4656,1.4656,32600000.0
2005-08-25 22:59:00,1.46556,1.46573,1.46543,1.46573,37400000.0
2005-08-25 23:00:00,1.4657,1.4658,1.4657,1.4657,54900000.0
2005-08-25 23:01:00,1.4653,1.4656,1.4653,1.4656,54900000.0
2005-08-25 23:02:00,1.4658,1.4658,1.4658,1.4658,54900000.0
2005-08-25 23:04:00,1.4663,1.4663,1.4658,1.4658,54900000.0
2005-08-25 23:05:00,1.4659,1.4661,1.4658,1.4659,54900000.0
2005-08-25 23:06:00,1.4658,1.4659,1.4658,1.4658,54900000.0
2005-08-25 23:07:00,1.4657,1.4657,1.4656,1.4656,54900000.0
2005-08-25 23:08:00,1.4657,1.4657,1.4657,1.4657,54900000.0
2005-08-25 23:09:00,1.4658,1.4658,1.4658,1.4658,54900000.0
2005-08-25 23:10:00,1.4653,1.4653,1.4651,1.4651,54900000.0
2005-08-25 23:11:00,1.4648,1.4651,1.4648,1.4651,54900000.0
2005-08-25 23:12:00,1.4653,1.4653,1.4648,1.4651,54900000.0
2005-08-25 23:14:00,1.4648,1.4651,1.4646,1.4646,54900000.0
2005-08-25 23:16:00,1.4645,1.4646,1.4645,1.4646,54900000.0
2005-08-25 23:17:00,1.4647,1.4647,1.4645,1.4646,54900000.0
2005-08-25 23:19:00,1.4645,1.4645,1.4645,1.4645,54900000.0
2005-08-25 23:20:00,1.4646,1.4646,1.4646,1.4646,54900000.0
2005-08-25 23:21:00,1.4645,1.4646,1.4645,1.4645,54900000.0
2005-08-25 23:22:00,1.4643,1.4645,1.4643,1.4645,54900000.0
2005-08-25 23:23:00,1.4643,1.4645,1.4643,1.4645,54900000.0
2005-08-25 23:24:00,1.4646,1.4646,1.4645,1.4645,54900000.0
2005-08-25 23:25:00,1.4643,1.4645,1.4643,1.4645,54900000.0
2005-08-25 23:26:00,1.4643,1.4643,1.4643,1.4643,54900000.0
2005-08-25 23:27:00,1.46544,1.46544,1.46417,1.46417,54900000.0
2005-08-25 23:28:00,1.46413,1.46444,1.46406,1.46406,59800000.0
2005-08-25 23:29:00,1.46429,1.4645,1.46409,1.46424,44700000.0
2005-08-25 23:30:00,1.46397,1.4643,1.46397,1.4642,58400001.0
2005-08-25 23:31:00,1.46431,1.46436,1.46396,1.46436,37200000.0
2005-08-25 23:32:00,1.46424,1.46459,1.46424,1.46432,28600000.0
2005-08-25 23:33:00,1.4641,1.46433,1.4641,1.46432,37400000.0
2005-08-25 23:34:00,1.46446,1.4646,1.46429,1.46441,49400000.0
2005-08-25 23:35:00,1.4644,1.46442,1.46417,1.46436,28500000.0
2005-08-25 23:36:00,1.46452,1.46455,1.46442,1.46442,36100000.0
2005-08-25 23:37:00,1.46449,1.46449,1.46438,1.46441,30600000.0
2005-08-25 23:38:00,1.4645,1.46466,1.46446,1.46466,43400000.0
2005-08-25 23:39:00,1.46452,1.46462,1.46447,1.46457,33000000.0
2005-08-25 23:40:00,1.46484,1.46484,1.46449,1.46449,85900000.0
2005-08-25 23:41:00,1.4646,1.46467,1.46419,1.46419,39600000.0
2005-08-25 23:42:00,1.46467,1.46467,1.4644,1.46457,17800000.0
2005-08-25 23:43:00,1.46462,1.46467,1.46415,1.46457,39800000.0
2005-08-25 23:44:00,1.46466,1.46466,1.46437,1.46448,30200000.0
2005-08-25 23:45:00,1.46435,1.46458,1.46414,1.46444,33000000.0
2005-08-25 23:46:00,1.46467,1.46467,1.46449,1.46457,50800000.0
2005-08-25 23:47:00,1.4645,1.46455,1.4643,1.46448,48400000.0
2005-08-25 23:48:00,1.46454,1.46464,1.46436,1.46464,35000000.0
2005-08-25 23:49:00,1.46476,1.46476,1.46434,1.46453,45200000.0
2005-08-25 23:50:00,1.46465,1.46471,1.46438,1.46461,31300000.0
2005-08-25 23:51:00,1.46483,1.46494,1.46465,1.46481,47800000.0
2005-08-25 23:52:00,1.46483,1.46483,1.46441,1.4647,35200000.0
2005-08-25 23:53:00,1.46497,1.46523,1.46479,1.46523,32600000.0
2005-08-25 23:54:00,1.46554,1.46567,1.46499,1.46499,53000000.0
2005-08-25 23:55:00,1.46434,1.46486,1.46434,1.46481,47900000.0
2005-08-25 23:56:00,1.46485,1.46485,1.46455,1.46467,34800000.0
2005-08-25 23:57:00,1.46481,1.46487,1.46472,1.4648,44000000.0
2005-08-25 23:58:00,1.46457,1.4647,1.46427,1.46462,32500000.0
2005-08-25 23:59:00,1.46467,1.46483,1.46458,1.46461,40000000.0
2005-08-26 00:00:00,1.46472,1.46487,1.46449,1.46474,28000000.0
2005-08-26 00:01:00,1.46482,1.46482,1.46459,1.46479,41200000.0
2005-08-26 00:02:00,1.46484,1.46494,1.46445,1.46492,45400000.0
2005-08-26 00:03:00,1.46477,1.46501,1.46475,1.46476,36600000.0
2005-08-26 00:04:00,1.46469,1.46493,1.46468,1.46493,20800000.0
2005-08-26 00:05:00,1.4649,1.4649,1.46467,1.46467,51700000.0
2005-08-26 00:06:00,1.46479,1.46499,1.46477,1.4649,37600000.0
2005-08-26 00:07:00,1.46473,1.46483,1.46458,1.46468,25600000.0
2005-08-26 00:08:00,1.46473,1.46485,1.46453,1.46474,56000000.0
2005-08-26 00:09:00,1.4646,1.46478,1.46445,1.4646,41400000.0
2005-08-26 00:10:00,1.46469,1.46469,1.46453,1.46457,32200000.0
2005-08-26 00:11:00,1.4646,1.46464,1.46436,1.4645,48800001.0
2005-08-26 00:12:00,1.46458,1.46458,1.46435,1.46435,34400000.0
2005-08-26 00:13:00,1.46452,1.46455,1.46417,1.46452,33000000.0
2005-08-26 00:14:00,1.46448,1.46462,1.46435,1.4646,40000000.0
2005-08-26 00:15:00,1.46435,1.4645,1.46435,1.46435,33700000.0
2005-08-26 00:16:00,1.46448,1.46455,1.46432,1.46435,29400000.0
2005-08-26 00:17:00,1.46438,1.46454,1.46438,1.46447,52400000.0
2005-08-26 00:18:00,1.46448,1.46459,1.46435,1.46435,39800000.0
2005-08-26 00:19:00,1.46448,1.46455,1.4644,1.46455,28200000.0
2005-08-26 00:20:00,1.46465,1.46481,1.46434,1.46434,46000000.0
2005-08-26 00:21:00,1.46454,1.46467,1.46446,1.46462,35800000.0
2005-08-26 00:22:00,1.4645,1.46473,1.46448,1.46458,31000000.0
2005-08-26 00:23:00,1.46445,1.46457,1.464,1.4644,55100000.0
2005-08-26 00:24:00,1.46453,1.4646,1.46438,1.46455,25000000.0
2005-08-26 00:25:00,1.46443,1.4646,1.46433,1.46448,66000000.0
2005-08-26 00:26:00,1.46462,1.46467,1.46447,1.46462,27800000.0
2005-08-26 00:27:00,1.46467,1.46467,1.46454,1.46459,27200000.0
2005-08-26 00:28:00,1.46469,1.46477,1.46447,1.4646,37200000.0
2005-08-26 00:29:00,1.46457,1.46467,1.46445,1.46452,44600000.0
2005-08-26 00:30:00,1.46403,1.46443,1.46403,1.46443,62000000.0
2005-08-26 00:31:00,1.46439,1.46439,1.4643,1.46433,45000000.0
2005-08-26 00:32:00,1.46427,1.4645,1.46422,1.46427,26600000.0
2005-08-26 00:33:00,1.46449,1.46449,1.46414,1.4643,26900000.0
2005-08-26 00:34:00,1.4642,1.46435,1.46407,1.46407,22200000.0
2005-08-26 00:35:00,1.4644,1.4644,1.4642,1.46435,45800000.0
2005-08-26 00:36:00,1.46436,1.46442,1.46428,1.46428,30600000.0
2005-08-26 00:37:00,1.46445,1.4645,1.46439,1.46439,27800000.0
2005-08-26 00:38:00,1.46444,1.46454,1.46434,1.46439,42000000.0
2005-08-26 00:39:00,1.46446,1.46446,1.46419,1.46431,54400000.0
2005-08-26 00:40:00,1.46437,1.46457,1.46434,1.46447,21000000.0
2005-08-26 00:41:00,1.4645,1.4646,1.46432,1.4646,46400000.0
2005-08-26 00:42:00,1.46464,1.46473,1.46461,1.46464,35100000.0
2005-08-26 00:43:00,1.46437,1.46476,1.46412,1.46476,29600000.0
2005-08-26 00:44:00,1.46482,1.46488,1.46473,1.46478,40200000.0
2005-08-26 00:45:00,1.46471,1.46471,1.46445,1.46452,62800000.0
2005-08-26 00:46:00,1.46453,1.46463,1.46435,1.46463,32000000.0
2005-08-26 00:47:00,1.46458,1.4647,1.46447,1.46449,38400000.0
2005-08-26 00:48:00,1.46418,1.46455,1.46418,1.46447,46600001.0
2005-08-26 00:49:00,1.46458,1.46464,1.46436,1.46464,49400000.0
2005-08-26 00:50:00,1.46469,1.46485,1.46456,1.46469,33400000.0
2005-08-26 00:51:00,1.46462,1.46472,1.4645,1.46467,34400000.0
2005-08-26 00:52:00,1.46453,1.46474,1.46448,1.46474,36400000.0
2005-08-26 00:53:00,1.46468,1.46491,1.46466,1.46491,49400000.0
2005-08-26 00:54:00,1.46469,1.4651,1.46469,1.46499,30400000.0
2005-08-26 00:55:00,1.46491,1.46491,1.46454,1.46491,40000000.0
2005-08-26 00:56:00,1.46495,1.46505,1.46478,1.46478,76900001.0
2005-08-26 00:57:00,1.46485,1.46488,1.46466,1.46466,20600000.0
2005-08-26 00:58:00,1.46499,1.46509,1.4649,1.46501,22800000.0
2005-08-26 00:59:00,1.46513,1.46513,1.4649,1.46513,49000000.0
2005-08-26 01:00:00,1.46505,1.46505,1.46484,1.46486,24800000.0
2005-08-26 01:01:00,1.46495,1.46528,1.46495,1.46501,44600000.0
2005-08-26 01:02:00,1.46523,1.46558,1.46494,1.46494,47300000.0
2005-08-26 01:03:00,1.46527,1.46529,1.465,1.46517,34000000.0
2005-08-26 01:04:00,1.46519,1.4653,1.46517,1.46519,32200000.0
2005-08-26 01:05:00,1.46524,1.46532,1.46512,1.46519,46000000.0
2005-08-26 01:06:00,1.4653,1.4653,1.46505,1.46527,55900000.0
2005-08-26 01:07:00,1.46527,1.46532,1.46505,1.46517,24200000.0
2005-08-26 01:08:00,1.46527,1.46532,1.46489,1.46489,21400000.0
2005-08-26 01:09:00,1.46524,1.46594,1.46506,1.46594,25200000.0
2005-08-26 01:10:00,1.4656,1.46561,1.46521,1.46525,30200000.0
2005-08-26 01:11:00,1.46507,1.46525,1.46507,1.46525,30800000.0
2005-08-26 01:12:00,1.46503,1.46523,1.46478,1.46502,41600000.0
2005-08-26 01:13:00,1.46504,1.46504,1.46458,1.46479,48100000.0
2005-08-26 01:14:00,1.46446,1.46461,1.46428,1.46446,39600000.0
2005-08-26 01:15:00,1.46454,1.46463,1.4643,1.46454,30600000.0
2005-08-26 01:16:00,1.46446,1.46461,1.4644,1.46443,56700000.0
2005-08-26 01:17:00,1.46436,1.46436,1.46355,1.4637,29200000.0
2005-08-26 01:18:00,1.46386,1.46559,1.46386,1.46559,25400000.0
2005-08-26 01:19:00,1.46575,1.46599,1.46572,1.46576,39600000.0
2005-08-26 01:20:00,1.46578,1.46583,1.46433,1.46433,38800000.0
2005-08-26 01:21:00,1.46388,1.46546,1.46388,1.46546,28200000.0
2005-08-26 01:22:00,1.46553,1.46579,1.46545,1.46573,28300000.0
2005-08-26 01:23:00,1.4656,1.46575,1.46537,1.46537,31500000.0
2005-08-26 01:24:00,1.46579,1.46579,1.46552,1.46569,51500000.0
2005-08-26 01:25:00,1.46533,1.46533,1.46366,1.46519,53800000.0
2005-08-26 01:26:00,1.46514,1.46551,1.46504,1.4652,28400000.0
2005-08-26 01:27:00,1.46498,1.46513,1.4649,1.46513,30400000.0
2005-08-26 01:28:00,1.46502,1.46519,1.46477,1.46509,40700000.0
2005-08-26 01:29:00,1.46527,1.46527,1.46495,1.46495,37200000.0
2005-08-26 01:30:00,1.465,1.465,1.46452,1.46487,52400000.0
2005-08-26 01:31:00,1.46471,1.46492,1.46461,1.46492,39600000.0
2005-08-26 01:32:00,1.4648,1.46512,1.46476,1.46481,50400001.0
2005-08-26 01:33:00,1.46493,1.46516,1.46491,1.46516,50300000.0
2005-08-26 01:34:00,1.46513,1.46518,1.46471,1.46501,36900000.0
2005-08-26 01:35:00,1.46493,1.46531,1.46476,1.46476,43800000.0
2005-08-26 01:36:00,1.46491,1.46493,1.46481,1.46481,24400000.0
2005-08-26 01:37:00,1.46488,1.46503,1.46463,1.46501,37600000.0
2005-08-26 01:38:00,1.46496,1.46514,1.46489,1.46514,33000000.0
2005-08-26 01:39:00,1.46492,1.46519,1.4647,1.46513,52100000.0
2005-08-26 01:40:00,1.46508,1.46519,1.46503,1.46513,35700000.0
2005-08-26 01:41:00,1.46506,1.46519,1.46492,1.46501,40000000.0
2005-08-26 01:42:00,1.46524,1.46537,1.46513,1.46524,40000000.0
2005-08-26 01:43:00,1.46514,1.46535,1.46476,1.46527,30200000.0
2005-08-26 01:44:00,1.46541,1.46541,1.46498,1.46518,23200000.0
2005-08-26 01:45:00,1.46513,1.46532,1.46505,1.46525,41800000.0
2005-08-26 01:46:00,1.46524,1.46537,1.4649,1.46502,30800000.0
2005-08-26 01:47:00,1.46498,1.46524,1.46496,1.46499,39400000.0
2005-08-26 01:48:00,1.46517,1.46526,1.46446,1.46446,43100000.0
2005-08-26 01:49:00,1.4646,1.4648,1.46429,1.4648,30400000.0
2005-08-26 01:50:00,1.46482,1.46505,1.46445,1.46505,25800000.0
2005-08-26 01:51:00,1.46502,1.46502,1.46479,1.46494,28200000.0
2005-08-26 01:52:00,1.46502,1.46516,1.4649,1.4649,38000000.0
2005-08-26 01:53:00,1.46506,1.46508,1.46496,1.46498,62000000.0
2005-08-26 01:54:00,1.46494,1.46494,1.4647,1.4647,55400000.0
2005-08-26 01:55:00,1.46442,1.46475,1.46435,1.46442,39400000.0
2005-08-26 01:56:00,1.46453,1.46482,1.46441,1.46458,32600000.0
2005-08-26 01:57:00,1.46462,1.46482,1.46438,1.46438,44500000.0
2005-08-26 01:58:00,1.46426,1.46426,1.46382,1.46382,19000000.0
2005-08-26 01:59:00,1.46408,1.46408,1.4632,1.4632,57000000.0
2005-08-26 02:00:00,1.46275,1.46401,1.46275,1.46377,37600000.0
2005-08-26 02:01:00,1.46368,1.46368,1.46345,1.4635,49400000.0
2005-08-26 02:02:00,1.46341,1.46387,1.46339,1.46384,113400002.0
2005-08-26 02:03:00,1.46412,1.46424,1.46395,1.46407,70300000.0
2005-08-26 02:04:00,1.46407,1.46436,1.46407,1.46431,69700000.0
2005-08-26 02:05:00,1.46322,1.46406,1.46322,1.46406,62600000.0
2005-08-26 02:06:00,1.46429,1.46429,1.46376,1.46406,63400000.0
2005-08-26 02:07:00,1.46382,1.46388,1.4633,1.46364,248700000.0
2005-08-26 02:08:00,1.46376,1.46395,1.46376,1.46383,41600000.0
2005-08-26 02:09:00,1.46352,1.4639,1.46346,1.46382,171100000.0
2005-08-26 02:10:00,1.46355,1.46397,1.46355,1.46378,113200000.0
2005-08-26 02:11:00,1.46383,1.46397,1.46383,1.46387,58200001.0
2005-08-26 02:12:00,1.46369,1.46369,1.46342,1.46355,58200000.0
2005-08-26 02:13:00,1.46354,1.46372,1.46354,1.46365,50200000.0
2005-08-26 02:14:00,1.46371,1.46384,1.46353,1.4638,190700000.0
2005-08-26 02:15:00,1.46365,1.46374,1.46336,1.46354,215900000.0
2005-08-26 02:16:00,1.46388,1.46396,1.46371,1.46391,35400000.0
2005-08-26 02:17:00,1.46365,1.46396,1.46337,1.46374,221100000.0
2005-08-26 02:18:00,1.46389,1.46414,1.46347,1.46398,30600000.0
2005-08-26 02:19:00,1.4641,1.46417,1.46381,1.46386,36400000.0
2005-08-26 02:20:00,1.46396,1.46417,1.46387,1.46399,61200000.0
2005-08-26 02:21:00,1.46378,1.46405,1.46378,1.46397,48300000.0
2005-08-26 02:22:00,1.46369,1.46382,1.46369,1.46382,37800000.0
2005-08-26 02:23:00,1.46406,1.46412,1.4638,1.4638,41800000.0
2005-08-26 02:24:00,1.46381,1.46418,1.4638,1.46418,17000000.0
2005-08-26 02:25:00,1.46416,1.46427,1.46397,1.46405,152700003.0
2005-08-26 02:26:00,1.46391,1.46441,1.46382,1.46441,124400000.0
2005-08-26 02:27:00,1.46457,1.46457,1.46433,1.46435,60800000.0
2005-08-26 02:28:00,1.46435,1.46435,1.46419,1.46419,56800000.0
2005-08-26 02:29:00,1.46456,1.46461,1.46435,1.46459,49400000.0
2005-08-26 02:30:00,1.46472,1.46472,1.4644,1.46447,35200000.0
2005-08-26 02:31:00,1.4642,1.46426,1.46405,1.46414,53000000.0
2005-08-26 02:32:00,1.46446,1.46457,1.46427,1.46437,38800000.0
2005-08-26 02:33:00,1.46399,1.46401,1.46383,1.46389,209000000.0
2005-08-26 02:34:00,1.46428,1.46428,1.46394,1.46419,53800000.0
2005-08-26 02:35:00,1.46424,1.46444,1.46393,1.46402,69000000.0
2005-08-26 02:36:00,1.46413,1.46423,1.46406,1.46421,53600002.0
2005-08-26 02:37:00,1.46393,1.46397,1.4638,1.4638,91600000.0
2005-08-26 02:38:00,1.464,1.46401,1.46385,1.46389,36400000.0
2005-08-26 02:39:00,1.46393,1.46393,1.4638,1.46388,55500000.0
2005-08-26 02:40:00,1.46397,1.46415,1.46397,1.46406,47300000.0
2005-08-26 02:41:00,1.46408,1.46423,1.46406,1.46406,36000000.0
2005-08-26 02:43:00,1.46409,1.46418,1.46409,1.46418,35500000.0
2005-08-26 02:44:00,1.46414,1.46424,1.46402,1.46424,56800000.0
2005-08-26 02:45:00,1.46356,1.46373,1.46343,1.46373,42400000.0
2005-08-26 02:46:00,1.46366,1.46373,1.46351,1.46356,138400001.0
2005-08-26 02:47:00,1.46407,1.46437,1.46373,1.46426,230900001.0
2005-08-26 02:48:00,1.46448,1.4646,1.46431,1.46448,94800000.0
2005-08-26 02:49:00,1.46425,1.46433,1.46388,1.46392,68200000.0
2005-08-26 02:50:00,1.46416,1.46434,1.46389,1.46425,103500000.0
2005-08-26 02:51:00,1.46389,1.46417,1.46381,1.46417,71900001.0
2005-08-26 02:52:00,1.46465,1.46465,1.46448,1.46457,24600000.0
2005-08-26 02:53:00,1.46427,1.46437,1.46406,1.46426,18800000.0
2005-08-26 02:54:00,1.46439,1.46459,1.46416,1.46416,55200000.0
2005-08-26 02:55:00,1.46363,1.46404,1.46356,1.46387,29700000.0
2005-08-26 02:56:00,1.46365,1.46382,1.46356,1.46356,65200000.0
2005-08-26 02:57:00,1.46353,1.46362,1.46353,1.46362,35600000.0
2005-08-26 02:58:00,1.46358,1.46371,1.46358,1.46369,91700000.0
2005-08-26 02:59:00,1.46375,1.46397,1.46372,1.46372,65000000.0
2005-08-26 03:00:00,1.46386,1.46392,1.46367,1.46369,113000000.0
2005-08-26 03:01:00,1.46373,1.46391,1.46371,1.46391,60200000.0
2005-08-26 03:02:00,1.46397,1.46397,1.46372,1.46375,49600000.0
2005-08-26 03:03:00,1.4638,1.4638,1.46361,1.46376,60800000.0
2005-08-26 03:04:00,1.46385,1.46414,1.46357,1.46357,37800000.0
2005-08-26 03:05:00,1.46354,1.46384,1.46354,1.46384,48300000.0
2005-08-26 03:06:00,1.46401,1.46415,1.46395,1.46415,76800000.0
2005-08-26 03:07:00,1.46422,1.46469,1.46403,1.46444,120500000.0
2005-08-26 03:08:00,1.46432,1.4645,1.46404,1.46409,67600001.0
2005-08-26 03:09:00,1.46437,1.46457,1.4641,1.46457,36400000.0
2005-08-26 03:10:00,1.4641,1.46442,1.46407,1.46431,28400000.0
2005-08-26 03:11:00,1.46384,1.46396,1.46384,1.46396,49100000.0
2005-08-26 03:12:00,1.46418,1.46449,1.46395,1.46412,45000000.0
2005-08-26 03:13:00,1.46391,1.4643,1.46391,1.4642,78000000.0
2005-08-26 03:14:00,1.46427,1.46441,1.464,1.46437,56200000.0
2005-08-26 03:15:00,1.46392,1.46433,1.46392,1.46431,35500000.0
2005-08-26 03:16:00,1.46441,1.46461,1.46417,1.4646,42600000.0
2005-08-26 03:17:00,1.46453,1.46453,1.46373,1.46434,61600000.0
2005-08-26 03:18:00,1.4643,1.46445,1.46409,1.46445,21800000.0
2005-08-26 03:19:00,1.46454,1.46462,1.46437,1.46458,25600000.0
2005-08-26 03:20:00,1.46399,1.46456,1.46394,1.46456,38200000.0
2005-08-26 03:21:00,1.46432,1.46432,1.46423,1.46429,35700000.0
2005-08-26 03:22:00,1.46419,1.46422,1.4641,1.46414,69200000.0
2005-08-26 03:23:00,1.46419,1.46433,1.46416,1.46419,56800000.0
2005-08-26 03:24:00,1.46418,1.46418,1.46399,1.46399,58500000.0
2005-08-26 03:25:00,1.46441,1.46441,1.46393,1.46397,21000000.0
2005-08-26 03:26:00,1.46391,1.464,1.46382,1.464,129500000.0
2005-08-26 03:27:00,1.46403,1.46404,1.46359,1.46404,96200000.0
2005-08-26 03:28:00,1.46397,1.46404,1.46396,1.46396,42100000.0
2005-08-26 03:29:00,1.46397,1.46407,1.46394,1.46398,51600000.0
2005-08-26 03:30:00,1.4641,1.4641,1.46382,1.46408,51300000.0
2005-08-26 03:31:00,1.46419,1.46461,1.46419,1.46452,26000000.0
2005-08-26 03:32:00,1.46444,1.46505,1.46444,1.46493,24500000.0
2005-08-26 03:33:00,1.46475,1.4648,1.46462,1.46462,36200000.0
2005-08-26 03:34:00,1.4646,1.46468,1.46412,1.46412,38200000.0
2005-08-26 03:35:00,1.46439,1.46453,1.46428,1.46443,68300000.0
2005-08-26 03:36:00,1.46452,1.46473,1.46425,1.46473,49100000.0
2005-08-26 03:37:00,1.46474,1.46475,1.46441,1.46467,37400000.0
2005-08-26 03:38:00,1.46464,1.46465,1.46427,1.46453,32600000.0
2005-08-26 03:39:00,1.46406,1.46408,1.46372,1.46381,61800000.0
2005-08-26 03:40:00,1.46381,1.46444,1.46381,1.46419,121100000.0
2005-08-26 03:41:00,1.46397,1.4641,1.46393,1.46398,77900000.0
2005-08-26 03:42:00,1.46388,1.46395,1.46381,1.46395,84900000.0
2005-08-26 03:43:00,1.46392,1.46431,1.46392,1.46431,36000000.0
2005-08-26 03:44:00,1.46423,1.46442,1.46415,1.46415,29400000.0
2005-08-26 03:45:00,1.46409,1.4644,1.46399,1.4644,30600000.0
2005-08-26 03:46:00,1.46414,1.46423,1.46391,1.46391,37600000.0
2005-08-26 03:47:00,1.46397,1.46404,1.46389,1.46389,46000000.0
2005-08-26 03:48:00,1.46425,1.46441,1.4641,1.46427,23200000.0
2005-08-26 03:49:00,1.46434,1.46434,1.464,1.464,26600000.0
2005-08-26 03:50:00,1.46442,1.46471,1.46438,1.46449,120200000.0
2005-08-26 03:51:00,1.46484,1.46488,1.46481,1.46488,42200000.0
2005-08-26 03:52:00,1.46482,1.46482,1.4645,1.46458,77000000.0
2005-08-26 03:53:00,1.46454,1.46469,1.46444,1.46459,56900001.0
2005-08-26 03:54:00,1.46459,1.46504,1.46459,1.46466,45800001.0
2005-08-26 03:55:00,1.46498,1.46498,1.46475,1.46484,30200000.0
2005-08-26 03:56:00,1.46466,1.46481,1.46455,1.46455,14800000.0
2005-08-26 03:57:00,1.46409,1.46428,1.46406,1.46428,130800000.0
2005-08-26 03:58:00,1.46427,1.46505,1.46427,1.46429,209700000.0
2005-08-26 03:59:00,1.4645,1.46476,1.46446,1.46471,127900001.0
2005-08-26 04:00:00,1.46466,1.46483,1.46459,1.46462,69100000.0
2005-08-26 04:01:00,1.46459,1.46484,1.46447,1.46482,143000000.0
2005-08-26 04:02:00,1.46476,1.4648,1.46446,1.46449,135300001.0
2005-08-26 04:03:00,1.46458,1.46458,1.46428,1.46449,86400000.0
2005-08-26 04:04:00,1.46436,1.46449,1.46431,1.46435,167500001.0
2005-08-26 04:05:00,1.46414,1.46485,1.46398,1.46485,197600001.0
2005-08-26 04:06:00,1.46447,1.46492,1.46447,1.46465,98900000.0
2005-08-26 04:07:00,1.4648,1.46493,1.46466,1.46466,122900000.0
2005-08-26 04:08:00,1.46489,1.46489,1.46476,1.46476,6600000.0
2005-08-26 04:09:00,1.4648,1.4648,1.46455,1.46475,32000000.0
2005-08-26 04:10:00,1.46463,1.46463,1.46435,1.46452,117200000.0
2005-08-26 04:11:00,1.46465,1.46485,1.46443,1.46452,47000000.0
2005-08-26 04:12:00,1.4644,1.46448,1.46437,1.46445,89600000.0
2005-08-26 04:13:00,1.46445,1.46471,1.46445,1.46454,71200000.0
2005-08-26 04:14:00,1.46457,1.46465,1.46452,1.46465,91600001.0
2005-08-26 04:15:00,1.46465,1.4649,1.46461,1.4648,100500000.0
2005-08-26 04:16:00,1.46473,1.46488,1.46455,1.46467,72300000.0
2005-08-26 04:17:00,1.46489,1.46493,1.46482,1.46489,40700000.0
2005-08-26 04:18:00,1.46484,1.46502,1.46471,1.46476,109400000.0
2005-08-26 04:19:00,1.46474,1.46488,1.46471,1.46488,42600000.0
2005-08-26 04:20:00,1.46478,1.46478,1.46441,1.46447,170600000.0
2005-08-26 04:21:00,1.46446,1.46462,1.46446,1.46458,56600000.0
2005-08-26 04:22:00,1.46473,1.46505,1.46456,1.46505,41500000.0
2005-08-26 04:23:00,1.46464,1.46469,1.46464,1.46464,40600000.0
2005-08-26 04:24:00,1.46476,1.4648,1.46461,1.46461,169000002.0
2005-08-26 04:25:00,1.46453,1.46506,1.46446,1.46475,245900001.0
2005-08-26 04:26:00,1.46477,1.46477,1.46457,1.46462,109200000.0
2005-08-26 04:27:00,1.46469,1.46483,1.46462,1.46465,102100000.0
2005-08-26 04:28:00,1.4648,1.4648,1.46463,1.46467,49400000.0
2005-08-26 04:29:00,1.46457,1.46511,1.46451,1.46511,70800000.0
2005-08-26 04:30:00,1.46473,1.46526,1.46473,1.4651,78200000.0
2005-08-26 04:31:00,1.46514,1.46526,1.46493,1.46521,33800000.0
2005-08-26 04:32:00,1.46522,1.46523,1.46513,1.46523,33000000.0
2005-08-26 04:33:00,1.46523,1.46523,1.46494,1.46494,61000000.0
2005-08-26 04:34:00,1.46503,1.46509,1.46487,1.46487,35800000.0
2005-08-26 04:35:00,1.46471,1.46488,1.46469,1.46476,42200000.0
2005-08-26 04:36:00,1.46492,1.465,1.46427,1.46489,219400001.0
2005-08-26 04:37:00,1.46484,1.465,1.46453,1.46471,129500000.0
2005-08-26 04:38:00,1.46468,1.46468,1.46449,1.46455,46800000.0
2005-08-26 04:39:00,1.46427,1.46444,1.46427,1.46436,63100000.0
2005-08-26 04:40:00,1.46436,1.46471,1.46436,1.46471,23600000.0
2005-08-26 04:41:00,1.46472,1.46504,1.46472,1.46485,55200001.0
2005-08-26 04:42:00,1.46467,1.46489,1.46461,1.46485,61200000.0
2005-08-26 04:43:00,1.46474,1.46474,1.46464,1.46464,65600000.0
2005-08-26 04:44:00,1.46457,1.46514,1.46449,1.46514,49300000.0
2005-08-26 04:45:00,1.46511,1.46516,1.46476,1.46496,37200000.0
2005-08-26 04:46:00,1.46476,1.46486,1.46476,1.46478,60000000.0
2005-08-26 04:47:00,1.46478,1.46521,1.46476,1.46521,76000000.0
2005-08-26 04:48:00,1.46496,1.46521,1.46496,1.46516,53200000.0
2005-08-26 04:49:00,1.46491,1.46497,1.46457,1.46461,65400000.0
2005-08-26 04:50:00,1.46495,1.46495,1.46473,1.46482,55700000.0
2005-08-26 04:51:00,1.46454,1.4646,1.46454,1.4646,36000001.0
2005-08-26 04:52:00,1.46463,1.46513,1.46463,1.46493,39000000.0
2005-08-26 04:53:00,1.46501,1.46526,1.46491,1.46501,38200000.0
2005-08-26 04:54:00,1.46476,1.46501,1.46476,1.46476,20800000.0
2005-08-26 04:55:00,1.46508,1.46513,1.46476,1.46511,49800000.0
2005-08-26 04:56:00,1.46484,1.46504,1.46482,1.46489,33200000.0
2005-08-26 04:57:00,1.46458,1.46502,1.46452,1.46459,51100000.0
2005-08-26 04:58:00,1.46463,1.46498,1.46455,1.4649,39900000.0
2005-08-26 04:59:00,1.46462,1.46486,1.46453,1.46453,108100000.0
2005-08-26 05:00:00,1.46504,1.46507,1.46491,1.46501,38700000.0
2005-08-26 05:01:00,1.46489,1.46514,1.46489,1.46514,40400000.0
2005-08-26 05:02:00,1.46505,1.46519,1.46488,1.46514,37400000.0
2005-08-26 05:03:00,1.46496,1.46521,1.46491,1.46498,117300000.0
2005-08-26 05:04:00,1.46498,1.46501,1.46493,1.46501,216700000.0
2005-08-26 05:05:00,1.46501,1.46504,1.46491,1.46498,192700000.0
2005-08-26 05:06:00,1.46492,1.46497,1.46479,1.46492,145800000.0
2005-08-26 05:08:00,1.46501,1.46507,1.4648,1.46489,332000001.0
2005-08-26 05:09:00,1.46483,1.46512,1.46476,1.46483,201000001.0
2005-08-26 05:10:00,1.46507,1.46551,1.46507,1.46543,185600000.0
2005-08-26 05:11:00,1.4652,1.46525,1.46489,1.46489,118600000.0
2005-08-26 05:12:00,1.46492,1.46505,1.46491,1.465,103800000.0
2005-08-26 05:13:00,1.46513,1.46541,1.46513,1.46524,171200001.0
2005-08-26 05:14:00,1.46493,1.46535,1.46489,1.46527,234400001.0
2005-08-26 05:15:00,1.46553,1.46559,1.46543,1.46554,35400000.0
2005-08-26 05:16:00,1.46542,1.4655,1.46526,1.46545,191700000.0
2005-08-26 05:17:00,1.46547,1.46554,1.46523,1.4653,151800000.0
2005-08-26 05:18:00,1.46528,1.46533,1.46489,1.46533,243000000.0
2005-08-26 05:19:00,1.46519,1.46581,1.46519,1.46554,266900000.0
2005-08-26 05:20:00,1.46556,1.4659,1.46556,1.46572,257700001.0
2005-08-26 05:21:00,1.46565,1.466,1.46562,1.4657,343600001.0
2005-08-26 05:22:00,1.4655,1.46569,1.4652,1.4652,222100000.0
2005-08-26 05:23:00,1.4653,1.46546,1.46503,1.46503,139600001.0
2005-08-26 05:24:00,1.46497,1.46505,1.46494,1.46501,199000002.0
2005-08-26 05:25:00,1.46524,1.46551,1.46488,1.46488,268700000.0
2005-08-26 05:26:00,1.46488,1.46516,1.46488,1.46507,140400000.0
2005-08-26 05:27:00,1.46541,1.46542,1.46504,1.46527,223800000.0
2005-08-26 05:28:00,1.46529,1.46546,1.46505,1.46536,236600001.0
2005-08-26 05:29:00,1.46531,1.46539,1.46507,1.4652,240800000.0
2005-08-26 05:30:00,1.46519,1.46539,1.46503,1.46503,176600000.0
2005-08-26 05:31:00,1.46504,1.46522,1.46494,1.46503,59000000.0
2005-08-26 05:32:00,1.46502,1.4651,1.46491,1.465,171100001.0
2005-08-26 05:33:00,1.46498,1.46498,1.46465,1.4647,177200000.0
2005-08-26 05:34:00,1.46447,1.46458,1.46424,1.46446,211100000.0
2005-08-26 05:35:00,1.46466,1.46504,1.46451,1.46472,17400000.0
2005-08-26 05:36:00,1.46442,1.4647,1.46442,1.46464,186600000.0
2005-08-26 05:37:00,1.4647,1.46477,1.4646,1.46461,205600000.0
2005-08-26 05:38:00,1.46463,1.46493,1.4646,1.46488,142100000.0
2005-08-26 05:39:00,1.4649,1.465,1.4648,1.4649,214700001.0
2005-08-26 05:40:00,1.46473,1.465,1.46465,1.4649,224600000.0
2005-08-26 05:41:00,1.4648,1.465,1.46467,1.46477,133200000.0
2005-08-26 05:42:00,1.46481,1.46481,1.4645,1.46454,210500000.0
2005-08-26 05:43:00,1.46449,1.46459,1.46448,1.46449,100900000.0
2005-08-26 05:44:00,1.46456,1.46481,1.46452,1.46457,83000000.0
2005-08-26 05:45:00,1.46456,1.46476,1.46451,1.46456,111000000.0
2005-08-26 05:46:00,1.46452,1.46474,1.46451,1.46474,178800000.0
2005-08-26 05:47:00,1.4647,1.46482,1.4646,1.46472,182800000.0
2005-08-26 05:48:00,1.46451,1.46483,1.46447,1.46462,267500000.0
2005-08-26 05:49:00,1.46461,1.46476,1.46441,1.46441,205000001.0
2005-08-26 05:50:00,1.46429,1.46464,1.46429,1.46446,261800001.0
2005-08-26 05:51:00,1.46455,1.46455,1.46433,1.46447,173900000.0
2005-08-26 05:52:00,1.46472,1.4649,1.4646,1.46487,183200000.0
2005-08-26 05:53:00,1.46475,1.46482,1.46448,1.46448,97100001.0
2005-08-26 05:54:00,1.46462,1.46481,1.46448,1.4648,209700000.0
2005-08-26 05:55:00,1.46473,1.46483,1.46458,1.46468,188200000.0
2005-08-26 05:56:00,1.46473,1.4649,1.46463,1.46466,137300000.0
2005-08-26 05:57:00,1.46467,1.46477,1.46466,1.46476,174400001.0
2005-08-26 05:58:00,1.46485,1.4649,1.46473,1.46473,140200000.0
2005-08-26 05:59:00,1.46488,1.46493,1.46472,1.46473,71000000.0
2005-08-26 06:00:00,1.46473,1.46475,1.46465,1.4647,268700000.0
2005-08-26 06:01:00,1.46471,1.46481,1.46456,1.46458,176100001.0
2005-08-26 06:02:00,1.46468,1.46485,1.46463,1.46471,271700000.0
2005-08-26 06:03:00,1.46502,1.46502,1.46463,1.46467,54300000.0
2005-08-26 06:04:00,1.46445,1.46446,1.46434,1.46438,154000000.0
2005-08-26 06:05:00,1.46447,1.46481,1.46447,1.46457,391100001.0
2005-08-26 06:06:00,1.46461,1.46473,1.46456,1.46467,83000000.0
2005-08-26 06:07:00,1.46476,1.46486,1.46459,1.46483,342000000.0
2005-08-26 06:08:00,1.46479,1.46501,1.46472,1.46477,524300000.0
2005-08-26 06:09:00,1.46473,1.465,1.46465,1.4648,388700001.0
2005-08-26 06:10:00,1.46493,1.46502,1.46478,1.46478,276100000.0
2005-08-26 06:11:00,1.4648,1.46492,1.46475,1.46486,406700001.0
2005-08-26 06:12:00,1.46489,1.46513,1.46486,1.46501,238900000.0
2005-08-26 06:13:00,1.46502,1.46536,1.46501,1.46501,402000001.0
2005-08-26 06:14:00,1.46526,1.46531,1.46501,1.46511,347500000.0
2005-08-26 06:15:00,1.46517,1.4653,1.465,1.46522,157600000.0
2005-08-26 06:16:00,1.46535,1.46535,1.46516,1.46525,210200000.0
2005-08-26 06:17:00,1.465,1.46515,1.465,1.465,149400000.0
2005-08-26 06:18:00,1.46501,1.46517,1.46493,1.46493,273900000.0
2005-08-26 06:19:00,1.46488,1.4651,1.46487,1.4651,159300001.0
2005-08-26 06:20:00,1.4651,1.46525,1.465,1.46503,291000001.0
2005-08-26 06:21:00,1.46515,1.46523,1.46503,1.46515,239100000.0
2005-08-26 06:22:00,1.46499,1.46524,1.46489,1.46494,232900000.0
2005-08-26 06:23:00,1.46479,1.46497,1.46473,1.46487,313100001.0
2005-08-26 06:24:00,1.46475,1.4649,1.46465,1.46478,363300001.0
2005-08-26 06:25:00,1.46478,1.4649,1.46475,1.4649,218900000.0
2005-08-26 06:26:00,1.4649,1.4651,1.46484,1.46496,300200000.0
2005-08-26 06:27:00,1.46502,1.46508,1.46489,1.46494,372900000.0
2005-08-26 06:28:00,1.46492,1.46507,1.4648,1.46492,412100001.0
2005-08-26 06:29:00,1.4649,1.4655,1.46481,1.4655,103700000.0
2005-08-26 06:30:00,1.46544,1.46566,1.46538,1.46544,332200003.0
2005-08-26 06:31:00,1.46539,1.46539,1.46504,1.46504,130400000.0
2005-08-26 06:32:00,1.46496,1.46517,1.46496,1.46507,187100001.0
2005-08-26 06:33:00,1.46498,1.46546,1.46498,1.4653,306800003.0
2005-08-26 06:34:00,1.46531,1.46578,1.46531,1.46578,233700001.0
2005-08-26 06:35:00,1.46557,1.46611,1.46557,1.46579,134400000.0
2005-08-26 06:36:00,1.46599,1.46614,1.46599,1.46608,53800000.0
2005-08-26 06:37:00,1.4661,1.46623,1.46604,1.46621,201200000.0
2005-08-26 06:38:00,1.4663,1.46666,1.4663,1.46642,154200000.0
2005-08-26 06:39:00,1.4666,1.46686,1.4666,1.46668,39800000.0
2005-08-26 06:40:00,1.46668,1.46679,1.46662,1.46678,115800000.0
2005-08-26 06:41:00,1.46686,1.46706,1.46682,1.46706,151600000.0
2005-08-26 06:42:00,1.46703,1.46708,1.46676,1.4669,275200001.0
2005-08-26 06:43:00,1.46695,1.46702,1.46686,1.46693,119800000.0
2005-08-26 06:44:00,1.46698,1.4671,1.46691,1.46701,325800000.0
2005-08-26 06:45:00,1.46731,1.46736,1.46718,1.46736,224100000.0
2005-08-26 06:46:00,1.46738,1.46764,1.46737,1.46763,226900001.0
2005-08-26 06:47:00,1.46758,1.46772,1.46749,1.4676,260200000.0
2005-08-26 06:48:00,1.46737,1.46742,1.46707,1.46722,64000002.0
2005-08-26 06:49:00,1.46715,1.46742,1.46705,1.46708,245900000.0
2005-08-26 06:50:00,1.46726,1.46731,1.46711,1.46716,29800000.0
2005-08-26 06:51:00,1.46718,1.46718,1.46662,1.46693,38300000.0
2005-08-26 06:52:00,1.46689,1.46727,1.46689,1.46716,231200001.0
2005-08-26 06:53:00,1.46724,1.46751,1.46724,1.46731,218700000.0
2005-08-26 06:54:00,1.46727,1.46744,1.46701,1.46717,422800002.0
2005-08-26 06:55:00,1.46717,1.46727,1.46707,1.46719,334300002.0
2005-08-26 06:56:00,1.46747,1.46752,1.46742,1.46746,38600000.0
2005-08-26 06:57:00,1.46733,1.46745,1.46733,1.46745,82200000.0
2005-08-26 06:58:00,1.46743,1.46782,1.46743,1.46769,209400000.0
2005-08-26 06:59:00,1.46746,1.46772,1.46743,1.4675,333800000.0
2005-08-26 07:00:00,1.46774,1.46805,1.46771,1.46771,127100000.0
2005-08-26 07:01:00,1.46748,1.4677,1.46746,1.46761,283200000.0
2005-08-26 07:02:00,1.46755,1.46766,1.4674,1.46756,446300002.0
2005-08-26 07:03:00,1.46753,1.46783,1.46753,1.46762,131000000.0
2005-08-26 07:04:00,1.46764,1.46778,1.46758,1.46772,337500002.0
2005-08-26 07:05:00,1.46784,1.46784,1.46768,1.46774,110300000.0
2005-08-26 07:06:00,1.46785,1.46786,1.46765,1.46782,198800000.0
2005-08-26 07:07:00,1.46781,1.46793,1.4677,1.46779,211500001.0
2005-08-26 07:08:00,1.46793,1.46813,1.46787,1.46803,242200000.0
2005-08-26 07:09:00,1.46809,1.46812,1.46797,1.46797,202400001.0
2005-08-26 07:10:00,1.46793,1.46793,1.4676,1.46762,395100000.0
2005-08-26 07:11:00,1.46761,1.46768,1.46758,1.46763,364400000.0
2005-08-26 07:12:00,1.46763,1.46793,1.46761,1.46793,273700000.0
2005-08-26 07:13:00,1.46795,1.46795,1.46771,1.46778,238300000.0
2005-08-26 07:14:00,1.46779,1.4679,1.46763,1.46776,503600002.0
2005-08-26 07:15:00,1.46793,1.46803,1.46768,1.46803,242400001.0
2005-08-26 07:16:00,1.46787,1.468,1.46777,1.46786,205400001.0
2005-08-26 07:17:00,1.46771,1.46771,1.46737,1.46737,273300002.0
2005-08-26 07:18:00,1.46741,1.46799,1.46741,1.46799,442600002.0
2005-08-26 07:19:00,1.46802,1.46823,1.46784,1.46808,342900000.0
2005-08-26 07:20:00,1.46791,1.46791,1.4675,1.46779,428800000.0
2005-08-26 07:21:00,1.46762,1.46774,1.46749,1.46756,262600002.0
2005-08-26 07:22:00,1.46765,1.46793,1.4676,1.46761,336500000.0
2005-08-26 07:23:00,1.46757,1.46783,1.46743,1.46764,465500001.0
2005-08-26 07:24:00,1.46763,1.46797,1.46763,1.46797,334000001.0
2005-08-26 07:25:00,1.46793,1.46816,1.46788,1.46816,368000000.0
2005-08-26 07:26:00,1.46807,1.46834,1.46801,1.46803,280500000.0
2005-08-26 07:27:00,1.46794,1.46806,1.46776,1.46787,186800000.0
2005-08-26 07:28:00,1.46793,1.46795,1.46783,1.46788,263200001.0
2005-08-26 07:29:00,1.46783,1.46799,1.4677,1.4677,236800000.0
2005-08-26 07:30:00,1.46771,1.4678,1.46757,1.46777,495300000.0
2005-08-26 07:31:00,1.46749,1.4678,1.46749,1.4678,250900000.0
2005-08-26 07:32:00,1.46795,1.46809,1.46783,1.46803,429800001.0
2005-08-26 07:33:00,1.46789,1.46801,1.46779,1.46789,358200001.0
2005-08-26 07:34:00,1.46794,1.46795,1.46775,1.46781,315300003.0
2005-08-26 07:35:00,1.46765,1.46788,1.46761,1.46761,252200000.0
2005-08-26 07:36:00,1.46758,1.46772,1.46745,1.46757,376400001.0
2005-08-26 07:37:00,1.46769,1.46782,1.46757,1.46768,200300001.0
2005-08-26 07:38:00,1.4675,1.46767,1.4675,1.46755,30600000.0
2005-08-26 07:39:00,1.46729,1.46746,1.46722,1.46744,401000001.0
2005-08-26 07:40:00,1.46749,1.46778,1.46749,1.46772,329100000.0
2005-08-26 07:41:00,1.46781,1.46819,1.46781,1.46808,583300000.0
2005-08-26 07:42:00,1.46803,1.46803,1.4678,1.4678,318600000.0
2005-08-26 07:43:00,1.46782,1.46808,1.46775,1.46793,199300000.0
2005-08-26 07:44:00,1.46793,1.46793,1.46776,1.46786,414900000.0
2005-08-26 07:45:00,1.46791,1.46798,1.46771,1.46774,400900000.0
2005-08-26 07:46:00,1.46766,1.46789,1.46762,1.46771,468900000.0
2005-08-26 07:47:00,1.46778,1.46785,1.46745,1.46752,651100000.0
2005-08-26 07:48:00,1.46764,1.46799,1.46762,1.46778,707800000.0
2005-08-26 07:49:00,1.46796,1.46811,1.46782,1.46801,685600000.0
2005-08-26 07:50:00,1.46774,1.46798,1.46767,1.4678,625200002.0
2005-08-26 07:51:00,1.46797,1.46807,1.46776,1.46801,647000004.0
2005-08-26 07:52:00,1.46802,1.46822,1.46799,1.46818,411800001.0
2005-08-26 07:53:00,1.46804,1.46831,1.46788,1.46797,565100002.0
2005-08-26 07:54:00,1.46802,1.46832,1.46801,1.46825,323700000.0
2005-08-26 07:55:00,1.4684,1.46862,1.46838,1.46844,424100000.0
2005-08-26 07:56:00,1.46852,1.46883,1.46842,1.46872,657800000.0
2005-08-26 07:57:00,1.46874,1.46887,1.46855,1.4686,574100001.0
2005-08-26 07:58:00,1.46867,1.46881,1.46849,1.46849,664600000.0
2005-08-26 07:59:00,1.46869,1.46885,1.46858,1.4686,454000001.0
2005-08-26 08:00:00,1.46839,1.46862,1.46824,1.46862,390300000.0
2005-08-26 08:01:00,1.46856,1.469,1.4684,1.46888,433500000.0
2005-08-26 08:02:00,1.46901,1.46915,1.46883,1.46907,241300000.0
2005-08-26 08:03:00,1.46894,1.46894,1.46836,1.4685,463000000.0
2005-08-26 08:04:00,1.46859,1.46881,1.46848,1.4688,435000001.0
2005-08-26 08:05:00,1.46886,1.46887,1.46836,1.46836,309200000.0
2005-08-26 08:06:00,1.46836,1.46836,1.46774,1.46785,667700002.0
2005-08-26 08:07:00,1.46731,1.46755,1.46718,1.46751,477600000.0
2005-08-26 08:08:00,1.46775,1.46775,1.46713,1.46713,362400001.0
2005-08-26 08:09:00,1.46728,1.46776,1.46713,1.46713,518100001.0
2005-08-26 08:10:00,1.46737,1.46857,1.46737,1.46857,525400001.0
2005-08-26 08:11:00,1.46852,1.46867,1.46834,1.46846,239500000.0
2005-08-26 08:12:00,1.46852,1.46853,1.46813,1.46813,440900001.0
2005-08-26 08:13:00,1.46814,1.46837,1.4681,1.46831,223700000.0
2005-08-26 08:14:00,1.46831,1.46837,1.46825,1.46831,120600000.0
2005-08-26 08:15:00,1.46839,1.46861,1.46832,1.46847,296300000.0
2005-08-26 08:16:00,1.46842,1.46854,1.46789,1.46789,283700000.0
2005-08-26 08:17:00,1.46806,1.4682,1.46773,1.46773,240900000.0
2005-08-26 08:18:00,1.46774,1.46842,1.46774,1.46842,184700000.0
2005-08-26 08:19:00,1.46838,1.46838,1.46742,1.46742,317300000.0
2005-08-26 08:20:00,1.46732,1.46767,1.46732,1.46749,295800002.0
2005-08-26 08:21:00,1.4672,1.46746,1.46718,1.46734,483500001.0
2005-08-26 08:22:00,1.46739,1.46765,1.46739,1.46757,306900001.0
2005-08-26 08:23:00,1.4675,1.46762,1.46734,1.46736,236400000.0
2005-08-26 08:24:00,1.46751,1.46775,1.46738,1.46738,454300001.0
2005-08-26 08:25:00,1.46755,1.4679,1.46747,1.46768,639200002.0
2005-08-26 08:26:00,1.46775,1.46806,1.46774,1.46791,337700000.0
2005-08-26 08:27:00,1.46793,1.46797,1.46773,1.46779,419100004.0
2005-08-26 08:28:00,1.46765,1.46767,1.46741,1.46744,571200001.0
2005-08-26 08:29:00,1.46749,1.46788,1.46749,1.4677,410600000.0
2005-08-26 08:30:00,1.46781,1.46797,1.46774,1.46796,432200001.0
2005-08-26 08:31:00,1.46797,1.46818,1.46786,1.46801,311900001.0
2005-08-26 08:32:00,1.46788,1.46794,1.46766,1.46794,303600001.0
2005-08-26 08:33:00,1.46802,1.46816,1.46799,1.46804,223200001.0
2005-08-26 08:34:00,1.46799,1.46802,1.46767,1.46772,651000001.0
2005-08-26 08:35:00,1.46781,1.46822,1.46781,1.46801,555200001.0
2005-08-26 08:36:00,1.46806,1.46831,1.46799,1.46821,433400000.0
2005-08-26 08:37:00,1.46804,1.46833,1.46804,1.46822,328900001.0
2005-08-26 08:38:00,1.46827,1.4684,1.46803,1.4684,355400001.0
2005-08-26 08:39:00,1.46825,1.46828,1.46798,1.46809,569800002.0
2005-08-26 08:40:00,1.46797,1.46822,1.46785,1.4679,374500003.0
2005-08-26 08:41:00,1.46805,1.46817,1.46782,1.46802,468400001.0
2005-08-26 08:42:00,1.46804,1.46817,1.4678,1.46781,483400002.0
2005-08-26 08:43:00,1.46797,1.46812,1.4678,1.46789,279800000.0
2005-08-26 08:44:00,1.46792,1.46804,1.46775,1.46778,485600001.0
2005-08-26 08:45:00,1.46775,1.46796,1.46722,1.46739,596400001.0
2005-08-26 08:46:00,1.46754,1.46788,1.46746,1.46752,697600001.0
2005-08-26 08:47:00,1.46747,1.46747,1.46713,1.46713,528200000.0
2005-08-26 08:48:00,1.46709,1.46736,1.46705,1.46723,377000001.0
2005-08-26 08:49:00,1.46729,1.4676,1.46729,1.46751,540400005.0
2005-08-26 08:50:00,1.46785,1.46809,1.46776,1.46795,456500002.0
2005-08-26 08:51:00,1.46797,1.46831,1.46765,1.4682,495900000.0
2005-08-26 08:52:00,1.46846,1.46867,1.46833,1.46838,614300003.0
2005-08-26 08:53:00,1.46856,1.46875,1.46839,1.46848,462300000.0
2005-08-26 08:54:00,1.46843,1.46862,1.46834,1.46848,674000001.0
2005-08-26 08:55:00,1.46853,1.4686,1.4682,1.4682,629200000.0
2005-08-26 08:56:00,1.46812,1.46841,1.46798,1.4683,535700003.0
2005-08-26 08:57:00,1.46832,1.46851,1.46808,1.46816,563000002.0
2005-08-26 08:58:00,1.46815,1.46842,1.46807,1.46818,438000000.0
2005-08-26 08:59:00,1.46816,1.46839,1.46814,1.46822,353200001.0
2005-08-26 09:00:00,1.46816,1.46845,1.46811,1.46837,450300001.0
2005-08-26 09:01:00,1.4684,1.46865,1.46838,1.46857,401400000.0
2005-08-26 09:02:00,1.46845,1.46867,1.46837,1.4685,620800002.0
2005-08-26 09:03:00,1.4685,1.46853,1.46827,1.46843,679400004.0
2005-08-26 09:04:00,1.46875,1.46875,1.4683,1.46849,648800000.0
2005-08-26 09:05:00,1.46843,1.46861,1.46839,1.46861,633400002.0
2005-08-26 09:06:00,1.46857,1.46886,1.46845,1.46868,608200002.0
2005-08-26 09:07:00,1.46857,1.46878,1.46852,1.46867,334700001.0
2005-08-26 09:08:00,1.46865,1.46875,1.46848,1.46873,249300001.0
2005-08-26 09:09:00,1.46876,1.46882,1.46852,1.46861,318700001.0
2005-08-26 09:10:00,1.46842,1.46856,1.46823,1.46824,346800000.0
2005-08-26 09:11:00,1.4682,1.4684,1.46805,1.46806,558600000.0
2005-08-26 09:12:00,1.46813,1.46842,1.46809,1.46829,513400000.0
2005-08-26 09:13:00,1.46836,1.46857,1.46819,1.46827,517700003.0
2005-08-26 09:14:00,1.46823,1.46841,1.46815,1.4684,314400001.0
2005-08-26 09:15:00,1.46832,1.46844,1.4681,1.46844,452300002.0
2005-08-26 09:16:00,1.46844,1.4686,1.46821,1.4686,584200000.0
2005-08-26 09:17:00,1.46867,1.46911,1.46863,1.46883,460500001.0
2005-08-26 09:18:00,1.46886,1.46927,1.46886,1.46897,183500000.0
2005-08-26 09:19:00,1.46887,1.46927,1.46887,1.46918,571900002.0
2005-08-26 09:20:00,1.46903,1.46905,1.46847,1.46847,254900000.0
2005-08-26 09:21:00,1.46844,1.46875,1.46833,1.46875,397800004.0
2005-08-26 09:22:00,1.46913,1.46957,1.46913,1.46957,357500001.0
2005-08-26 09:23:00,1.47055,1.47058,1.46968,1.47014,448100001.0
2005-08-26 09:24:00,1.47005,1.4703,1.46969,1.46982,301800001.0
2005-08-26 09:25:00,1.46999,1.47015,1.46971,1.46971,420400001.0
2005-08-26 09:26:00,1.4696,1.46983,1.46959,1.46962,525600000.0
2005-08-26 09:27:00,1.46965,1.46984,1.46957,1.46971,371100002.0
2005-08-26 09:28:00,1.4696,1.46985,1.46939,1.46944,471700001.0
2005-08-26 09:29:00,1.46933,1.46985,1.4691,1.46951,505100003.0
2005-08-26 09:30:00,1.46943,1.46972,1.46921,1.46959,666400000.0
2005-08-26 09:31:00,1.46946,1.46965,1.46912,1.46912,359400002.0
2005-08-26 09:32:00,1.46887,1.46924,1.46887,1.46915,450700000.0
2005-08-26 09:33:00,1.46924,1.4694,1.46918,1.46926,267300001.0
2005-08-26 09:34:00,1.46935,1.46935,1.46858,1.46874,470600003.0
2005-08-26 09:35:00,1.46856,1.46883,1.46844,1.46853,271000000.0
2005-08-26 09:36:00,1.46857,1.46886,1.46855,1.46867,430100000.0
2005-08-26 09:37:00,1.46863,1.46891,1.46842,1.46871,412800000.0
2005-08-26 09:38:00,1.46864,1.46893,1.46862,1.46873,377300000.0
2005-08-26 09:39:00,1.46868,1.46869,1.46815,1.46821,417000001.0
2005-08-26 09:40:00,1.46822,1.46822,1.46793,1.46809,451900002.0
2005-08-26 09:41:00,1.46792,1.46828,1.46792,1.46823,504800001.0
2005-08-26 09:42:00,1.46839,1.46862,1.46828,1.46845,483500001.0
2005-08-26 09:43:00,1.46839,1.46845,1.46811,1.46811,272200000.0
2005-08-26 09:44:00,1.46785,1.46814,1.46745,1.46745,426700001.0
2005-08-26 09:45:00,1.46781,1.4679,1.46761,1.46768,552600001.0
2005-08-26 09:46:00,1.46766,1.46792,1.46766,1.46786,292300003.0
2005-08-26 09:47:00,1.46806,1.46821,1.46783,1.46787,414500002.0
2005-08-26 09:48:00,1.4678,1.46796,1.46766,1.46779,299900000.0
2005-08-26 09:49:00,1.46768,1.46796,1.46743,1.46773,588900002.0
2005-08-26 09:50:00,1.46777,1.46803,1.46761,1.46761,462000001.0
2005-08-26 09:51:00,1.46757,1.46788,1.46753,1.46784,508500003.0
2005-08-26 09:52:00,1.46787,1.46814,1.46779,1.46779,475400004.0
2005-08-26 09:53:00,1.46796,1.46806,1.46774,1.46782,343600000.0
2005-08-26 09:54:00,1.46784,1.46792,1.46743,1.46774,526000002.0
2005-08-26 09:55:00,1.46754,1.46766,1.4666,1.46705,579300001.0
2005-08-26 09:56:00,1.46704,1.46743,1.46661,1.46713,387700000.0
2005-08-26 09:57:00,1.46738,1.46816,1.46738,1.4679,567000001.0
2005-08-26 09:58:00,1.46822,1.46835,1.46799,1.46799,795000000.0
2005-08-26 09:59:00,1.46803,1.46846,1.46775,1.46846,673900002.0
2005-08-26 10:00:00,1.46846,1.46866,1.46839,1.46839,241900000.0
2005-08-26 10:01:00,1.46857,1.46876,1.46836,1.46862,632000000.0
2005-08-26 10:02:00,1.46833,1.46851,1.46798,1.46798,601600002.0
2005-08-26 10:03:00,1.46798,1.4682,1.46795,1.46817,459200003.0
2005-08-26 10:04:00,1.46829,1.46898,1.46829,1.46898,388600000.0
2005-08-26 10:05:00,1.46892,1.46922,1.46892,1.46916,438100001.0
2005-08-26 10:06:00,1.46919,1.46944,1.46897,1.46943,486800000.0
2005-08-26 10:07:00,1.46944,1.46992,1.46944,1.46968,530800001.0
2005-08-26 10:08:00,1.46967,1.47015,1.46967,1.47011,464800001.0
2005-08-26 10:09:00,1.47021,1.47022,1.46965,1.47011,483400000.0
2005-08-26 10:10:00,1.46994,1.47086,1.4698,1.46998,368700000.0
2005-08-26 10:11:00,1.46994,1.47084,1.46982,1.46997,362100000.0
2005-08-26 10:12:00,1.46996,1.47035,1.46985,1.46997,451500000.0
2005-08-26 10:13:00,1.47003,1.47029,1.46994,1.47028,486500001.0
2005-08-26 10:14:00,1.47028,1.47034,1.47004,1.47022,562300002.0
2005-08-26 10:15:00,1.47044,1.47087,1.47044,1.47074,394600000.0
2005-08-26 10:16:00,1.4708,1.4708,1.4703,1.47053,362500000.0
2005-08-26 10:17:00,1.47075,1.47149,1.47074,1.47144,352000001.0
2005-08-26 10:18:00,1.47154,1.47172,1.4712,1.4712,411000001.0
2005-08-26 10:19:00,1.47115,1.47168,1.47115,1.47157,367000002.0
2005-08-26 10:20:00,1.47151,1.47158,1.47134,1.47149,587700003.0
2005-08-26 10:21:00,1.47153,1.47173,1.4714,1.47144,367900000.0
2005-08-26 10:22:00,1.47145,1.47152,1.471,1.47125,353400001.0
2005-08-26 10:23:00,1.4711,1.47136,1.47085,1.47085,448500000.0
2005-08-26 10:24:00,1.47105,1.47129,1.47089,1.47115,446200000.0
2005-08-26 10:25:00,1.47121,1.47121,1.47089,1.47103,387900001.0
2005-08-26 10:26:00,1.4711,1.47135,1.47096,1.47104,505200000.0
2005-08-26 10:27:00,1.471,1.47115,1.47085,1.47111,502500000.0
2005-08-26 10:28:00,1.47129,1.47151,1.47107,1.47107,717600001.0
2005-08-26 10:29:00,1.47086,1.471,1.47072,1.47083,477100001.0
2005-08-26 10:30:00,1.47086,1.47086,1.46903,1.47067,656900002.0
2005-08-26 10:31:00,1.46916,1.47029,1.46916,1.47019,522600000.0
2005-08-26 10:32:00,1.47,1.47051,1.47,1.47005,516600002.0
2005-08-26 10:33:00,1.4702,1.47038,1.46994,1.47012,446100002.0
2005-08-26 10:34:00,1.47017,1.4705,1.47002,1.47041,448100001.0
2005-08-26 10:35:00,1.47033,1.47071,1.47022,1.47071,483400000.0
2005-08-26 10:36:00,1.47074,1.47103,1.47055,1.47076,572100000.0
2005-08-26 10:37:00,1.47075,1.47092,1.47052,1.47092,518800001.0
2005-08-26 10:38:00,1.46988,1.47013,1.46979,1.46979,366500001.0
2005-08-26 10:39:00,1.47028,1.47044,1.46989,1.46999,418000000.0
2005-08-26 10:40:00,1.46972,1.46998,1.46947,1.4696,317400000.0
2005-08-26 10:41:00,1.46971,1.46993,1.46949,1.46983,660100000.0
2005-08-26 10:42:00,1.47009,1.47048,1.47007,1.47037,339100002.0
2005-08-26 10:43:00,1.47031,1.47055,1.47019,1.47019,492400002.0
2005-08-26 10:44:00,1.47017,1.47035,1.4699,1.47009,558000002.0
2005-08-26 10:45:00,1.47026,1.47026,1.46962,1.46992,546500001.0
2005-08-26 10:46:00,1.46991,1.47011,1.46981,1.4701,332600000.0
2005-08-26 10:47:00,1.47002,1.47012,1.46984,1.47006,403400001.0
2005-08-26 10:48:00,1.46996,1.4701,1.46978,1.46995,553400001.0
2005-08-26 10:49:00,1.46985,1.47004,1.46967,1.46982,376800002.0
2005-08-26 10:50:00,1.46982,1.47018,1.46973,1.47011,547400000.0
2005-08-26 10:51:00,1.46975,1.47002,1.46954,1.46972,508600002.0
2005-08-26 10:52:00,1.46963,1.4698,1.46941,1.46976,318200000.0
2005-08-26 10:53:00,1.4696,1.46995,1.4696,1.46995,409900001.0
2005-08-26 10:54:00,1.47008,1.47022,1.46992,1.47001,448500000.0
2005-08-26 10:55:00,1.46986,1.46986,1.46938,1.46938,490500001.0
2005-08-26 10:56:00,1.46925,1.4695,1.46919,1.4694,475200000.0
2005-08-26 10:57:00,1.46934,1.46948,1.46909,1.46937,374300000.0
2005-08-26 10:58:00,1.46955,1.46976,1.46941,1.46949,432300001.0
2005-08-26 10:59:00,1.46922,1.46967,1.46922,1.46943,823900004.0
2005-08-26 11:00:00,1.46952,1.4696,1.46928,1.46932,501600000.0
2005-08-26 11:01:00,1.46941,1.4697,1.46925,1.46928,579300000.0
2005-08-26 11:02:00,1.46933,1.46955,1.46924,1.46925,487600001.0
2005-08-26 11:03:00,1.46919,1.46936,1.46906,1.46927,257700000.0
2005-08-26 11:04:00,1.46943,1.46966,1.46925,1.46943,625000001.0
2005-08-26 11:05:00,1.46947,1.46977,1.46945,1.4695,440800001.0
2005-08-26 11:06:00,1.46947,1.46958,1.4693,1.46943,614100001.0
2005-08-26 11:07:00,1.46946,1.46971,1.46946,1.46963,259400000.0
2005-08-26 11:08:00,1.46968,1.46968,1.46915,1.46919,373500002.0
2005-08-26 11:09:00,1.46891,1.46914,1.46888,1.46896,410800002.0
2005-08-26 11:10:00,1.46899,1.46913,1.4688,1.46881,513900004.0
2005-08-26 11:11:00,1.4687,1.46916,1.46869,1.46885,540100001.0
2005-08-26 11:12:00,1.46884,1.46912,1.46878,1.46904,584100000.0
2005-08-26 11:13:00,1.46916,1.46916,1.46897,1.46915,380800001.0
2005-08-26 11:14:00,1.46912,1.46922,1.46895,1.46908,518100001.0
2005-08-26 11:15:00,1.46905,1.46907,1.4688,1.46894,466500001.0
2005-08-26 11:16:00,1.46898,1.46907,1.46877,1.46906,481900002.0
2005-08-26 11:17:00,1.46949,1.46982,1.46944,1.46952,431100000.0
2005-08-26 11:18:00,1.46933,1.46942,1.46905,1.46911,392200002.0
2005-08-26 11:19:00,1.46906,1.46942,1.46906,1.46922,366900001.0
2005-08-26 11:20:00,1.46921,1.4694,1.46901,1.46901,572300000.0
2005-08-26 11:21:00,1.46914,1.46924,1.46887,1.46913,554300001.0
2005-08-26 11:22:00,1.46904,1.46959,1.46904,1.46947,639900003.0
2005-08-26 11:23:00,1.46933,1.46941,1.46912,1.46926,508400002.0
2005-08-26 11:24:00,1.46929,1.46934,1.46919,1.46924,447100002.0
2005-08-26 11:25:00,1.46971,1.46981,1.46942,1.46946,454300001.0
2005-08-26 11:26:00,1.46963,1.46963,1.46936,1.46944,572300003.0
2005-08-26 11:27:00,1.46951,1.46989,1.46949,1.4697,595000000.0
2005-08-26 11:28:00,1.46989,1.4699,1.46952,1.46968,367600001.0
2005-08-26 11:29:00,1.46954,1.46964,1.46934,1.46954,425300000.0
2005-08-26 11:30:00,1.46958,1.4697,1.46937,1.46965,509100003.0
2005-08-26 11:31:00,1.46961,1.46988,1.46944,1.46975,623800000.0
2005-08-26 11:32:00,1.4698,1.46993,1.46965,1.46983,416300001.0
2005-08-26 11:33:00,1.46997,1.47011,1.46988,1.47006,477000000.0
2005-08-26 11:34:00,1.47006,1.47016,1.46981,1.46998,678200003.0
2005-08-26 11:35:00,1.47013,1.47027,1.47,1.47015,562700003.0
2005-08-26 11:36:00,1.47005,1.47022,1.47,1.47015,556900001.0
2005-08-26 11:37:00,1.47018,1.47053,1.46988,1.4699,523000001.0
2005-08-26 11:38:00,1.46987,1.46989,1.46964,1.46969,536100000.0
2005-08-26 11:39:00,1.47009,1.47026,1.46991,1.46991,653900001.0
2005-08-26 11:40:00,1.46999,1.47012,1.46986,1.47002,712100001.0
2005-08-26 11:41:00,1.47016,1.47052,1.47007,1.47023,742100003.0
2005-08-26 11:42:00,1.47024,1.47024,1.46985,1.46995,540000000.0
2005-08-26 11:43:00,1.47002,1.47055,1.47002,1.47038,519100001.0
2005-08-26 11:44:00,1.4705,1.47052,1.47018,1.47025,628000001.0
2005-08-26 11:45:00,1.47036,1.47046,1.47008,1.47022,586600002.0
2005-08-26 11:46:00,1.47025,1.47035,1.47015,1.47023,493400001.0
2005-08-26 11:47:00,1.47036,1.47096,1.47007,1.47093,456300000.0
2005-08-26 11:48:00,1.47095,1.47106,1.47075,1.47078,535900001.0
2005-08-26 11:49:00,1.47077,1.47077,1.47045,1.47052,406500001.0
2005-08-26 11:50:00,1.47077,1.47232,1.47077,1.47156,327600000.0
2005-08-26 11:51:00,1.47151,1.47165,1.4712,1.4712,164800001.0
2005-08-26 11:52:00,1.47055,1.4712,1.47051,1.47051,243000000.0
2005-08-26 11:53:00,1.47038,1.47079,1.47038,1.47058,210700000.0
2005-08-26 11:54:00,1.47067,1.47096,1.47067,1.47091,381300002.0
2005-08-26 11:55:00,1.47082,1.47082,1.4704,1.47054,494800002.0
2005-08-26 11:56:00,1.4705,1.47057,1.47028,1.47044,507400000.0
2005-08-26 11:57:00,1.47054,1.47064,1.47029,1.47049,463200000.0
2005-08-26 11:58:00,1.47061,1.47091,1.47055,1.47063,475400002.0
2005-08-26 11:59:00,1.47055,1.47072,1.47039,1.4705,470500000.0
2005-08-26 12:00:00,1.47031,1.47032,1.46999,1.47009,512500000.0
2005-08-26 12:01:00,1.47009,1.47036,1.47007,1.47033,393500001.0
2005-08-26 12:02:00,1.47027,1.47051,1.47008,1.47051,359500000.0
2005-08-26 12:03:00,1.4706,1.4706,1.47035,1.47042,358500000.0
2005-08-26 12:04:00,1.47041,1.47054,1.47026,1.47039,379100001.0
2005-08-26 12:05:00,1.47049,1.47062,1.47039,1.47043,381000000.0
2005-08-26 12:06:00,1.47039,1.4707,1.47034,1.47069,385600000.0
2005-08-26 12:07:00,1.47081,1.47097,1.4707,1.47089,330500000.0
2005-08-26 12:08:00,1.47092,1.47107,1.47074,1.47101,456100001.0
2005-08-26 12:09:00,1.47099,1.47101,1.47022,1.47022,378100001.0
2005-08-26 12:10:00,1.4703,1.47123,1.47026,1.47123,372600002.0
2005-08-26 12:11:00,1.47121,1.47131,1.471,1.47103,238400000.0
2005-08-26 12:12:00,1.47104,1.47121,1.47098,1.47112,220300000.0
2005-08-26 12:13:00,1.47107,1.47135,1.47083,1.47103,592700004.0
2005-08-26 12:14:00,1.4711,1.47167,1.47102,1.4714,700900003.0
2005-08-26 12:15:00,1.47135,1.47164,1.47135,1.47147,324900000.0
2005-08-26 12:16:00,1.47164,1.47165,1.47131,1.47141,398700001.0
2005-08-26 12:17:00,1.47129,1.47129,1.47098,1.4711,193000000.0
2005-08-26 12:18:00,1.47108,1.47108,1.4707,1.47083,313400000.0
2005-08-26 12:19:00,1.4706,1.4706,1.4703,1.47044,473200001.0
2005-08-26 12:20:00,1.47026,1.4703,1.46993,1.46999,435900002.0
2005-08-26 12:21:00,1.46997,1.47018,1.46994,1.47016,389200000.0
2005-08-26 12:22:00,1.47031,1.4706,1.47029,1.47053,320300000.0
2005-08-26 12:23:00,1.47077,1.47082,1.47054,1.47069,402600003.0
2005-08-26 12:24:00,1.4706,1.47089,1.47052,1.4707,532900000.0
2005-08-26 12:25:00,1.47065,1.47101,1.4705,1.47082,430500001.0
2005-08-26 12:26:00,1.47081,1.47098,1.47063,1.47063,412100001.0
2005-08-26 12:27:00,1.47063,1.47082,1.47047,1.47047,500700004.0
2005-08-26 12:28:00,1.47043,1.47069,1.47038,1.47058,534400000.0
2005-08-26 12:29:00,1.47065,1.47085,1.47048,1.47075,689500001.0
2005-08-26 12:30:00,1.47074,1.47084,1.47059,1.47066,563400001.0
2005-08-26 12:31:00,1.47046,1.47078,1.47014,1.47056,602000000.0
2005-08-26 12:32:00,1.47061,1.47083,1.47049,1.47052,614200000.0
2005-08-26 12:33:00,1.47058,1.47059,1.47038,1.47047,54200000.0
2005-08-26 12:34:00,1.47031,1.47063,1.47017,1.4702,624700003.0
2005-08-26 12:35:00,1.47035,1.47049,1.47019,1.47043,611700002.0
2005-08-26 12:36:00,1.47018,1.47018,1.46975,1.46975,458200001.0
2005-08-26 12:37:00,1.46975,1.46994,1.4697,1.4698,487700000.0
2005-08-26 12:38:00,1.46975,1.47029,1.46975,1.47014,649600001.0
2005-08-26 12:39:00,1.4701,1.47027,1.46999,1.47015,470000001.0
2005-08-26 12:40:00,1.47014,1.4703,1.46969,1.4703,552700000.0
2005-08-26 12:41:00,1.47022,1.47041,1.47022,1.47031,251600000.0
2005-08-26 12:42:00,1.47029,1.47052,1.47024,1.47033,367500000.0
2005-08-26 12:43:00,1.47036,1.47049,1.47021,1.47027,465300000.0
2005-08-26 12:44:00,1.47025,1.47037,1.4701,1.4703,431000002.0
2005-08-26 12:45:00,1.47035,1.47037,1.47005,1.47035,433800000.0
2005-08-26 12:46:00,1.47025,1.47029,1.46986,1.47011,452800002.0
2005-08-26 12:47:00,1.46985,1.46993,1.46966,1.46969,384200001.0
2005-08-26 12:48:00,1.46959,1.47015,1.46959,1.46998,486600003.0
2005-08-26 12:49:00,1.47014,1.47014,1.46981,1.46998,468800001.0
2005-08-26 12:50:00,1.47009,1.47035,1.46994,1.46997,507400001.0
2005-08-26 12:51:00,1.46997,1.4703,1.46986,1.46986,440300000.0
2005-08-26 12:52:00,1.46978,1.4699,1.46957,1.4699,340100000.0
2005-08-26 12:53:00,1.46995,1.4702,1.46986,1.46986,299300002.0
2005-08-26 12:54:00,1.46983,1.47045,1.46983,1.4704,468000003.0
2005-08-26 12:55:00,1.47019,1.4702,1.4699,1.47008,474700001.0
2005-08-26 12:56:00,1.47017,1.4704,1.46992,1.47016,386800000.0
2005-08-26 12:57:00,1.47063,1.47107,1.47025,1.47045,536200002.0
2005-08-26 12:58:00,1.47018,1.47018,1.46924,1.46924,316900001.0
2005-08-26 12:59:00,1.46914,1.46979,1.46905,1.46923,680500003.0
2005-08-26 13:00:00,1.46937,1.47142,1.46913,1.4713,244400000.0
2005-08-26 13:01:00,1.47116,1.47228,1.47116,1.47185,323300001.0
2005-08-26 13:02:00,1.4717,1.47172,1.47107,1.47142,438200001.0
2005-08-26 13:03:00,1.47161,1.47191,1.47112,1.4716,461700003.0
2005-08-26 13:04:00,1.47142,1.4718,1.47057,1.47113,258900001.0
2005-08-26 13:05:00,1.47107,1.47125,1.47101,1.4711,159000000.0
2005-08-26 13:06:00,1.47125,1.47157,1.47125,1.47152,352800000.0
2005-08-26 13:07:00,1.47165,1.4719,1.47163,1.47164,303000002.0
2005-08-26 13:08:00,1.47198,1.47223,1.47185,1.47223,188000001.0
2005-08-26 13:09:00,1.47211,1.47232,1.47184,1.47184,299100000.0
2005-08-26 13:10:00,1.47181,1.47181,1.4715,1.4715,169500000.0
2005-08-26 13:11:00,1.47148,1.47171,1.47129,1.47141,406300001.0
2005-08-26 13:12:00,1.47146,1.47164,1.47135,1.47164,342900000.0
2005-08-26 13:13:00,1.47167,1.47175,1.47146,1.47175,332400000.0
2005-08-26 13:14:00,1.47154,1.47158,1.47124,1.47133,361800000.0
2005-08-26 13:15:00,1.47133,1.47153,1.47103,1.47132,516500002.0
2005-08-26 13:16:00,1.47129,1.47137,1.47124,1.47124,130300001.0
2005-08-26 13:17:00,1.47132,1.47141,1.4711,1.47111,138700000.0
2005-08-26 13:18:00,1.47092,1.47128,1.47088,1.47125,287800000.0
2005-08-26 13:19:00,1.47084,1.47085,1.47016,1.47067,300500000.0
2005-08-26 13:20:00,1.4707,1.4707,1.47039,1.47058,232300000.0
2005-08-26 13:21:00,1.47043,1.47051,1.47034,1.47034,153000000.0
2005-08-26 13:22:00,1.47031,1.47034,1.47016,1.47031,237200001.0
2005-08-26 13:23:00,1.47018,1.47046,1.47014,1.47031,263200001.0
2005-08-26 13:24:00,1.47039,1.47045,1.47037,1.47042,231000001.0
2005-08-26 13:25:00,1.47037,1.47041,1.46941,1.46941,139200000.0
2005-08-26 13:26:00,1.46927,1.46958,1.46921,1.46954,248500001.0
2005-08-26 13:27:00,1.46967,1.47005,1.46963,1.47005,344600002.0
2005-08-26 13:28:00,1.47008,1.47024,1.46996,1.47024,519500002.0
2005-08-26 13:29:00,1.47019,1.47049,1.47007,1.47037,518400000.0
2005-08-26 13:30:00,1.47041,1.47059,1.47029,1.47038,557800001.0
2005-08-26 13:31:00,1.47038,1.47059,1.47025,1.47037,517200000.0
2005-08-26 13:32:00,1.47025,1.47044,1.47024,1.47039,237800001.0
2005-08-26 13:33:00,1.47038,1.47039,1.47015,1.47016,429300001.0
2005-08-26 13:34:00,1.47016,1.47064,1.47015,1.47062,310500000.0
2005-08-26 13:35:00,1.4708,1.47088,1.47054,1.47081,431000001.0
2005-08-26 13:36:00,1.47097,1.4711,1.47086,1.47098,463000001.0
2005-08-26 13:37:00,1.47093,1.47112,1.47088,1.47089,458400000.0
2005-08-26 13:38:00,1.47106,1.47117,1.47072,1.47072,380300001.0
2005-08-26 13:39:00,1.47074,1.47089,1.47069,1.47074,289200001.0
2005-08-26 13:40:00,1.47074,1.47109,1.47061,1.47081,411000001.0
2005-08-26 13:41:00,1.47084,1.47094,1.47071,1.47075,216500000.0
2005-08-26 13:42:00,1.47076,1.47096,1.47076,1.47096,153400000.0
2005-08-26 13:43:00,1.47102,1.47131,1.47102,1.47125,115800000.0
2005-08-26 13:44:00,1.47152,1.4717,1.47142,1.4717,267100000.0
2005-08-26 13:45:00,1.4717,1.4717,1.47107,1.47122,497800000.0
2005-08-26 13:46:00,1.47144,1.4718,1.47128,1.4718,442800000.0
2005-08-26 13:47:00,1.47195,1.47204,1.47173,1.47198,488400001.0
2005-08-26 13:48:00,1.47188,1.47188,1.47168,1.47181,291100000.0
2005-08-26 13:49:00,1.47193,1.47205,1.47189,1.47195,253100001.0
2005-08-26 13:50:00,1.47185,1.4719,1.47175,1.47187,347500001.0
2005-08-26 13:51:00,1.4717,1.4717,1.47141,1.47157,231400000.0
2005-08-26 13:52:00,1.47146,1.47177,1.47145,1.47168,435700002.0
2005-08-26 13:53:00,1.47153,1.47179,1.47147,1.47161,590800003.0
2005-08-26 13:54:00,1.47138,1.47176,1.4713,1.47157,398500001.0
2005-08-26 13:55:00,1.47157,1.47163,1.47137,1.47153,331400000.0
2005-08-26 13:56:00,1.4715,1.47169,1.47141,1.47169,373200000.0
2005-08-26 13:57:00,1.47166,1.47166,1.47104,1.47115,339600002.0
2005-08-26 13:58:00,1.47093,1.4712,1.47062,1.47108,238600000.0
2005-08-26 13:59:00,1.47118,1.47179,1.47118,1.47179,450700002.0
2005-08-26 14:00:00,1.47222,1.47236,1.47201,1.47224,286500001.0
2005-08-26 14:01:00,1.47212,1.47215,1.47174,1.47174,394200000.0
2005-08-26 14:02:00,1.47181,1.47208,1.47179,1.47203,342800003.0
2005-08-26 14:03:00,1.47203,1.47221,1.47188,1.47188,383500000.0
2005-08-26 14:04:00,1.47177,1.47177,1.47136,1.47136,390500000.0
2005-08-26 14:05:00,1.47137,1.47153,1.47113,1.47128,342500000.0
2005-08-26 14:06:00,1.47132,1.47138,1.47097,1.47105,318800000.0
2005-08-26 14:07:00,1.47111,1.47111,1.47082,1.47091,360200001.0
2005-08-26 14:08:00,1.4711,1.4711,1.47056,1.4708,426500002.0
2005-08-26 14:09:00,1.47097,1.47105,1.47076,1.47093,210300000.0
2005-08-26 14:10:00,1.47098,1.471,1.47075,1.47096,256500000.0
2005-08-26 14:11:00,1.47094,1.47094,1.47045,1.47062,141900001.0
2005-08-26 14:12:00,1.47026,1.47034,1.47001,1.47009,265000002.0
2005-08-26 14:13:00,1.47016,1.47034,1.47011,1.47012,136500000.0
2005-08-26 14:14:00,1.46994,1.47011,1.46982,1.47011,184400000.0
2005-08-26 14:15:00,1.47024,1.47044,1.47013,1.47042,392200001.0
2005-08-26 14:16:00,1.47028,1.47046,1.47028,1.47046,186100000.0
2005-08-26 14:17:00,1.47041,1.47069,1.4703,1.47058,693300003.0
2005-08-26 14:18:00,1.47047,1.47063,1.47027,1.47044,345800000.0
2005-08-26 14:19:00,1.4703,1.47043,1.47001,1.47012,412600001.0
2005-08-26 14:20:00,1.4701,1.47024,1.46967,1.46967,257500002.0
2005-08-26 14:21:00,1.4696,1.4696,1.46884,1.46884,339100000.0
2005-08-26 14:22:00,1.46934,1.4694,1.46901,1.46921,592000001.0
2005-08-26 14:23:00,1.46931,1.46935,1.469,1.46909,168800000.0
2005-08-26 14:24:00,1.46903,1.4694,1.46898,1.469,480400001.0
2005-08-26 14:25:00,1.46905,1.4694,1.46905,1.46917,567900000.0
2005-08-26 14:26:00,1.4692,1.46939,1.46917,1.46924,601400001.0
2005-08-26 14:27:00,1.46929,1.46931,1.46897,1.46925,486500004.0
2005-08-26 14:28:00,1.46909,1.46911,1.46854,1.46911,42600000.0
2005-08-26 14:29:00,1.46901,1.46917,1.46888,1.46909,28200000.0
2005-08-26 14:30:00,1.46906,1.46919,1.46861,1.46916,49600000.0
2005-08-26 14:31:00,1.4689,1.46926,1.4689,1.46912,46200000.0
2005-08-26 14:32:00,1.46927,1.46938,1.46912,1.46932,47400000.0
2005-08-26 14:33:00,1.46903,1.46903,1.4686,1.4686,29400000.0
2005-08-26 14:34:00,1.46859,1.46859,1.46817,1.46821,45900001.0
2005-08-26 14:35:00,1.46819,1.46819,1.46784,1.46809,26800000.0
2005-08-26 14:36:00,1.46827,1.46853,1.46804,1.46804,50900000.0
2005-08-26 14:37:00,1.46841,1.4685,1.46826,1.4685,39600000.0
2005-08-26 14:38:00,1.46856,1.46856,1.46827,1.46836,41200000.0
2005-08-26 14:39:00,1.46813,1.46841,1.4679,1.46841,35900000.0
2005-08-26 14:40:00,1.46837,1.46845,1.46811,1.46821,24000000.0
2005-08-26 14:41:00,1.46787,1.46833,1.46787,1.46808,58000000.0
2005-08-26 14:42:00,1.46801,1.46801,1.46697,1.46697,37200000.0
2005-08-26 14:43:00,1.4674,1.46757,1.46721,1.46733,64600000.0
2005-08-26 14:44:00,1.4673,1.46765,1.46728,1.4674,56000000.0
2005-08-26 14:45:00,1.46733,1.46752,1.46719,1.4675,44600000.0
2005-08-26 14:46:00,1.46781,1.46805,1.4676,1.46804,29900000.0
2005-08-26 14:47:00,1.46793,1.46797,1.46758,1.46797,30600000.0
2005-08-26 14:48:00,1.46801,1.46808,1.46785,1.46808,40400000.0
2005-08-26 14:49:00,1.46793,1.46793,1.46765,1.46775,41900000.0
2005-08-26 14:50:00,1.4676,1.46782,1.4676,1.46779,42800000.0
2005-08-26 14:51:00,1.46748,1.46754,1.46709,1.46715,33700000.0
2005-08-26 14:52:00,1.46691,1.46718,1.46691,1.46718,30500000.0
2005-08-26 14:53:00,1.46703,1.46703,1.46653,1.46653,32700000.0
2005-08-26 14:54:00,1.4669,1.4672,1.46672,1.46678,49300000.0
2005-08-26 14:55:00,1.4672,1.46756,1.4672,1.46736,33800000.0
2005-08-26 14:56:00,1.46758,1.46767,1.46748,1.46766,43400000.0
2005-08-26 14:57:00,1.4677,1.46772,1.46751,1.46751,28800000.0
2005-08-26 14:58:00,1.46723,1.46749,1.46701,1.46701,59900001.0
2005-08-26 14:59:00,1.46657,1.46657,1.46616,1.46643,40000000.0
2005-08-26 15:00:00,1.46655,1.46672,1.46634,1.46634,59400000.0
2005-08-26 15:01:00,1.46687,1.46689,1.46658,1.46676,41000000.0
2005-08-26 15:02:00,1.4668,1.4668,1.46647,1.46678,44700000.0
2005-08-26 15:03:00,1.46667,1.46693,1.46645,1.46682,45700000.0
2005-08-26 15:04:00,1.46676,1.467,1.46666,1.46693,27600000.0
2005-08-26 15:05:00,1.46691,1.46729,1.46691,1.46713,32400000.0
2005-08-26 15:06:00,1.46727,1.46737,1.46689,1.46732,58800000.0
2005-08-26 15:07:00,1.46737,1.46742,1.46709,1.46728,36200000.0
2005-08-26 15:08:00,1.46718,1.46734,1.46695,1.46726,58300000.0
2005-08-26 15:09:00,1.46735,1.46741,1.467,1.467,40800000.0
2005-08-26 15:10:00,1.46682,1.4672,1.46679,1.46698,39700000.0
2005-08-26 15:11:00,1.46682,1.46682,1.46669,1.46676,18200000.0
2005-08-26 15:12:00,1.4669,1.46777,1.4669,1.46768,43900001.0
2005-08-26 15:13:00,1.46746,1.4678,1.46746,1.4678,29400000.0
2005-08-26 15:14:00,1.46768,1.46817,1.46766,1.46817,55800000.0
2005-08-26 15:15:00,1.46829,1.46857,1.46803,1.46857,57500000.0
2005-08-26 15:16:00,1.46842,1.46845,1.46835,1.46837,36600000.0
2005-08-26 15:17:00,1.4683,1.46846,1.46819,1.46835,56000001.0
2005-08-26 15:18:00,1.46822,1.46836,1.46792,1.46826,44800000.0
2005-08-26 15:19:00,1.46824,1.46824,1.46801,1.46801,26000000.0
2005-08-26 15:20:00,1.46781,1.468,1.46781,1.4679,30600000.0
2005-08-26 15:21:00,1.46784,1.46802,1.4678,1.46802,17200000.0
2005-08-26 15:22:00,1.4679,1.46832,1.4679,1.46824,47000000.0
2005-08-26 15:23:00,1.46833,1.46838,1.46817,1.46828,37500000.0
2005-08-26 15:24:00,1.46826,1.46826,1.46802,1.46824,19600000.0
2005-08-26 15:25:00,1.46838,1.46856,1.46833,1.46834,24600000.0
2005-08-26 15:26:00,1.46842,1.46842,1.46816,1.46839,24400000.0
2005-08-26 15:27:00,1.46836,1.46854,1.46832,1.46842,60400001.0
2005-08-26 15:28:00,1.46834,1.46844,1.46827,1.46844,35400000.0
2005-08-26 15:29:00,1.46848,1.46848,1.46825,1.46825,52000000.0
2005-08-26 15:30:00,1.46837,1.46845,1.4681,1.46834,26600000.0
2005-08-26 15:31:00,1.46848,1.46901,1.46848,1.46901,42000000.0
2005-08-26 15:32:00,1.46901,1.46901,1.46854,1.46887,49200001.0
2005-08-26 15:33:00,1.46899,1.46899,1.46866,1.46895,37400000.0
2005-08-26 15:34:00,1.46878,1.469,1.46874,1.46874,32800000.0
2005-08-26 15:35:00,1.46876,1.46908,1.46876,1.46876,35200000.0
2005-08-26 15:36:00,1.46903,1.46908,1.46878,1.46892,37200000.0
2005-08-26 15:37:00,1.46897,1.46932,1.46897,1.46926,63400001.0
2005-08-26 15:38:00,1.4692,1.46924,1.46892,1.46924,40200000.0
2005-08-26 15:39:00,1.46924,1.46962,1.46922,1.4694,21600000.0
2005-08-26 15:40:00,1.46957,1.46974,1.4694,1.4694,28000000.0
2005-08-26 15:41:00,1.46948,1.46957,1.46914,1.46957,35700000.0
2005-08-26 15:42:00,1.46955,1.46955,1.46922,1.4695,23200000.0
2005-08-26 15:43:00,1.46954,1.46973,1.46935,1.46972,64100000.0
2005-08-26 15:44:00,1.46976,1.46978,1.46929,1.46966,20800000.0
2005-08-26 15:45:00,1.46971,1.46987,1.46953,1.46978,44800000.0
2005-08-26 15:46:00,1.4697,1.47002,1.46937,1.46937,38000000.0
2005-08-26 15:47:00,1.46938,1.46962,1.46908,1.4695,50100000.0
2005-08-26 15:48:00,1.46958,1.47033,1.46958,1.47021,43900000.0
2005-08-26 15:49:00,1.47001,1.47008,1.4697,1.4697,41000000.0
2005-08-26 15:50:00,1.46933,1.4695,1.4691,1.4695,38200000.0
2005-08-26 15:51:00,1.46911,1.46926,1.46901,1.46916,42000000.0
2005-08-26 15:52:00,1.46896,1.46912,1.46871,1.46912,57200001.0
2005-08-26 15:53:00,1.46894,1.46918,1.46894,1.46915,48600000.0
2005-08-26 15:54:00,1.46922,1.46925,1.46901,1.46901,37200000.0
2005-08-26 15:55:00,1.46912,1.46926,1.46891,1.46913,48000001.0
2005-08-26 15:56:00,1.46941,1.46967,1.4691,1.46962,33200000.0
2005-08-26 15:57:00,1.46936,1.46942,1.46914,1.46914,21800000.0
2005-08-26 15:58:00,1.46943,1.46947,1.46922,1.46922,37700000.0
2005-08-26 15:59:00,1.46907,1.46945,1.46907,1.46927,42500000.0
2005-08-26 16:00:00,1.46976,1.47004,1.46955,1.46955,26700000.0
2005-08-26 16:01:00,1.46963,1.46963,1.46903,1.46903,27400000.0
2005-08-26 16:02:00,1.46872,1.46893,1.46847,1.46887,28100000.0
2005-08-26 16:03:00,1.46871,1.46887,1.46858,1.46873,46400000.0
2005-08-26 16:04:00,1.46902,1.46935,1.46895,1.46908,39600000.0
2005-08-26 16:05:00,1.46914,1.46936,1.46882,1.46907,37600000.0
2005-08-26 16:06:00,1.46885,1.4691,1.46866,1.46887,50600000.0
2005-08-26 16:07:00,1.4689,1.46904,1.46883,1.46892,45700001.0
2005-08-26 16:08:00,1.46901,1.46901,1.46858,1.46862,27600000.0
2005-08-26 16:09:00,1.46848,1.46874,1.46848,1.46874,47200000.0
2005-08-26 16:10:00,1.46858,1.46863,1.4684,1.4685,34300000.0
2005-08-26 16:11:00,1.46811,1.46875,1.46811,1.4687,30200000.0
2005-08-26 16:12:00,1.4686,1.46862,1.46843,1.46858,58900000.0
2005-08-26 16:13:00,1.4685,1.46936,1.46843,1.46936,48500000.0
2005-08-26 16:14:00,1.46905,1.46933,1.46889,1.46933,49600000.0
2005-08-26 16:15:00,1.46912,1.46927,1.4691,1.46919,34600001.0
2005-08-26 16:16:00,1.46912,1.46914,1.46872,1.46881,37300000.0
2005-08-26 16:17:00,1.46869,1.46887,1.46868,1.46887,21700000.0
2005-08-26 16:18:00,1.46902,1.46902,1.46889,1.46894,23400000.0
2005-08-26 16:19:00,1.46903,1.46903,1.46856,1.46877,31600000.0
2005-08-26 16:20:00,1.46859,1.46879,1.46841,1.46875,55800000.0
2005-08-26 16:21:00,1.46913,1.46922,1.46883,1.46905,44200000.0
2005-08-26 16:22:00,1.46906,1.46921,1.46895,1.46907,41600000.0
2005-08-26 16:23:00,1.46905,1.46953,1.46874,1.46953,32600000.0
2005-08-26 16:24:00,1.46969,1.46969,1.46908,1.46908,24600000.0
2005-08-26 16:25:00,1.46922,1.46975,1.46872,1.46951,54700001.0
2005-08-26 16:26:00,1.46974,1.46988,1.46943,1.46977,42600000.0
2005-08-26 16:27:00,1.46988,1.47015,1.46987,1.47001,33800000.0
2005-08-26 16:28:00,1.47019,1.47025,1.46994,1.47009,35600000.0
2005-08-26 16:29:00,1.47036,1.4706,1.47012,1.4706,46200000.0
2005-08-26 16:30:00,1.47052,1.4707,1.47028,1.47033,52500000.0
2005-08-26 16:31:00,1.47033,1.47061,1.47032,1.47035,41800000.0
2005-08-26 16:32:00,1.47059,1.47059,1.47,1.4703,31800000.0
2005-08-26 16:33:00,1.47023,1.47047,1.47012,1.47045,46000000.0
2005-08-26 16:34:00,1.47049,1.47068,1.47028,1.47041,51600000.0
2005-08-26 16:35:00,1.47079,1.47093,1.47026,1.47047,43700000.0
2005-08-26 16:36:00,1.47025,1.47041,1.4701,1.47041,39800000.0
2005-08-26 16:37:00,1.47052,1.47067,1.47028,1.47028,49600000.0
2005-08-26 16:38:00,1.47002,1.47011,1.4698,1.47006,50100000.0
2005-08-26 16:39:00,1.47007,1.47014,1.47001,1.47014,31200000.0
2005-08-26 16:40:00,1.47022,1.47051,1.47008,1.47051,25600000.0
2005-08-26 16:41:00,1.47011,1.47081,1.47011,1.47045,37300000.0
2005-08-26 16:42:00,1.47036,1.47049,1.47024,1.47024,32800000.0
2005-08-26 16:43:00,1.4704,1.47047,1.4702,1.47047,40000000.0
2005-08-26 16:44:00,1.47058,1.4707,1.47051,1.4706,37800000.0
2005-08-26 16:45:00,1.47044,1.47068,1.47027,1.47027,36400000.0
2005-08-26 16:46:00,1.47036,1.47039,1.4701,1.47039,44400000.0
2005-08-26 16:47:00,1.4705,1.47055,1.47027,1.47037,45800000.0
2005-08-26 16:48:00,1.47041,1.47041,1.46988,1.47007,40600000.0
2005-08-26 16:49:00,1.47023,1.47053,1.47004,1.47053,39800000.0
2005-08-26 16:50:00,1.4706,1.4706,1.47016,1.47017,43700000.0
2005-08-26 16:51:00,1.47041,1.47058,1.4703,1.47058,21600000.0
2005-08-26 16:52:00,1.47045,1.47061,1.47035,1.47061,45800000.0
2005-08-26 16:53:00,1.47083,1.47083,1.47044,1.47076,36600000.0
2005-08-26 16:54:00,1.47102,1.47112,1.47079,1.47112,36400000.0
2005-08-26 16:55:00,1.47129,1.47131,1.47106,1.47131,32700000.0
2005-08-26 16:56:00,1.47117,1.47117,1.47102,1.47102,38000000.0
2005-08-26 16:57:00,1.4709,1.4714,1.47081,1.4714,28700000.0
2005-08-26 16:58:00,1.47145,1.47145,1.4711,1.4713,29300000.0
2005-08-26 16:59:00,1.47152,1.47203,1.47152,1.47199,37000000.0
2005-08-26 17:00:00,1.47136,1.47234,1.47136,1.47218,55100000.0
2005-08-26 17:01:00,1.47218,1.47267,1.47213,1.47261,54800000.0
2005-08-26 17:02:00,1.47286,1.47347,1.47286,1.47347,26200000.0
2005-08-26 17:03:00,1.4735,1.47356,1.47267,1.47267,42000000.0
2005-08-26 17:04:00,1.47278,1.47291,1.47265,1.47274,26800000.0
2005-08-26 17:05:00,1.47234,1.47235,1.47188,1.47212,36100000.0
2005-08-26 17:06:00,1.47219,1.47255,1.47219,1.47248,34800000.0
2005-08-26 17:07:00,1.47253,1.47264,1.47236,1.47259,48800000.0
2005-08-26 17:08:00,1.47256,1.47275,1.47225,1.47258,24600000.0
2005-08-26 17:09:00,1.47248,1.4726,1.47217,1.47235,64200000.0
2005-08-26 17:10:00,1.47212,1.47231,1.47207,1.47224,34800000.0
2005-08-26 17:11:00,1.47223,1.47282,1.47214,1.47282,25400000.0
2005-08-26 17:12:00,1.47289,1.47299,1.47284,1.47284,33200000.0
2005-08-26 17:13:00,1.47275,1.47326,1.47275,1.47323,39000000.0
2005-08-26 17:14:00,1.47305,1.47362,1.47305,1.47322,39400000.0
2005-08-26 17:15:00,1.47358,1.47358,1.4733,1.4733,51400000.0
2005-08-26 17:16:00,1.47338,1.47354,1.47328,1.47328,34900000.0
2005-08-26 17:17:00,1.4733,1.47339,1.47289,1.47325,48000000.0
2005-08-26 17:18:00,1.47337,1.47353,1.47312,1.4734,38400000.0
2005-08-26 17:19:00,1.47332,1.47361,1.47332,1.47338,34400000.0
2005-08-26 17:20:00,1.47341,1.47358,1.47318,1.47333,32600000.0
2005-08-26 17:21:00,1.47353,1.47353,1.47267,1.47335,66500001.0
2005-08-26 17:22:00,1.47324,1.47345,1.47316,1.47327,41000000.0
2005-08-26 17:23:00,1.47299,1.47344,1.47299,1.4733,27200000.0
2005-08-26 17:24:00,1.47322,1.47333,1.47311,1.47333,55200002.0
2005-08-26 17:25:00,1.47325,1.47358,1.47323,1.47337,37800000.0
2005-08-26 17:26:00,1.47319,1.47345,1.473,1.47321,55600000.0
2005-08-26 17:27:00,1.47331,1.47335,1.47304,1.47304,35200001.0
2005-08-26 17:28:00,1.47308,1.4731,1.47282,1.47282,31200000.0
2005-08-26 17:29:00,1.47277,1.47289,1.47246,1.47279,37400000.0
2005-08-26 17:30:00,1.47268,1.47268,1.47168,1.47172,37400000.0
2005-08-26 17:31:00,1.47181,1.47195,1.47175,1.47184,49600000.0
2005-08-26 17:32:00,1.47164,1.47213,1.47164,1.47213,29200000.0
2005-08-26 17:33:00,1.47223,1.47246,1.47223,1.47239,45600000.0
2005-08-26 17:34:00,1.47268,1.47268,1.47216,1.47237,42600000.0
2005-08-26 17:35:00,1.4725,1.47288,1.47243,1.47288,35500000.0
2005-08-26 17:36:00,1.47309,1.47328,1.47288,1.47288,43600000.0
2005-08-26 17:37:00,1.47276,1.47276,1.47189,1.47213,30000000.0
2005-08-26 17:38:00,1.47188,1.4723,1.47181,1.47214,56800000.0
2005-08-26 17:39:00,1.47244,1.47256,1.47232,1.47256,34600000.0
2005-08-26 17:40:00,1.47223,1.4723,1.47201,1.47204,48300000.0
2005-08-26 17:41:00,1.47217,1.47222,1.47191,1.47208,63900000.0
2005-08-26 17:42:00,1.4721,1.4721,1.47164,1.4719,27000000.0
2005-08-26 17:43:00,1.47182,1.47182,1.47154,1.4717,42900000.0
2005-08-26 17:44:00,1.4716,1.47177,1.4715,1.47161,25200000.0
2005-08-26 17:45:00,1.47179,1.472,1.47171,1.47173,42700000.0
2005-08-26 17:46:00,1.4717,1.47209,1.4717,1.47195,60100000.0
2005-08-26 17:47:00,1.47193,1.47238,1.47193,1.47213,30400000.0
2005-08-26 17:48:00,1.47228,1.47244,1.47201,1.47244,36200000.0
2005-08-26 17:49:00,1.47239,1.47243,1.47193,1.47237,36400000.0
2005-08-26 17:50:00,1.47224,1.47224,1.47187,1.47212,31700000.0
2005-08-26 17:51:00,1.47219,1.47256,1.47219,1.47245,39800000.0
2005-08-26 17:52:00,1.47257,1.47257,1.47222,1.47222,29800000.0
2005-08-26 17:53:00,1.47208,1.4725,1.47208,1.47244,30600000.0
2005-08-26 17:54:00,1.47228,1.47238,1.47158,1.47211,48800000.0
2005-08-26 17:55:00,1.47201,1.4722,1.47136,1.4722,58800000.0
2005-08-26 17:56:00,1.47194,1.47212,1.47194,1.47197,25400000.0
2005-08-26 17:57:00,1.47197,1.47215,1.47171,1.4721,48000001.0
2005-08-26 17:58:00,1.4722,1.4722,1.47195,1.47217,49200000.0
2005-08-26 17:59:00,1.47204,1.4727,1.47204,1.47256,68400000.0
2005-08-26 18:00:00,1.47261,1.47272,1.47226,1.47272,61400000.0
2005-08-26 18:01:00,1.47336,1.47336,1.47267,1.47267,56500001.0
2005-08-26 18:02:00,1.47258,1.47258,1.47191,1.47239,49200000.0
2005-08-26 18:03:00,1.47246,1.47275,1.47246,1.47247,71600002.0
2005-08-26 18:04:00,1.47327,1.47342,1.47284,1.47284,61000000.0
2005-08-26 18:05:00,1.47289,1.473,1.47268,1.47296,20800000.0
2005-08-26 18:06:00,1.47285,1.47309,1.47262,1.47267,45800000.0
2005-08-26 18:07:00,1.47283,1.47283,1.47261,1.47274,43400000.0
2005-08-26 18:08:00,1.47247,1.47273,1.47243,1.47243,45400000.0
2005-08-26 18:09:00,1.47248,1.47268,1.47246,1.4725,53100000.0
2005-08-26 18:10:00,1.47274,1.47274,1.47234,1.47248,16400000.0
2005-08-26 18:11:00,1.47251,1.47272,1.47236,1.47272,49200000.0
2005-08-26 18:12:00,1.47265,1.4727,1.47251,1.47267,25400000.0
2005-08-26 18:13:00,1.47288,1.47305,1.47267,1.47286,61100000.0
2005-08-26 18:14:00,1.47239,1.47307,1.47239,1.47307,24400000.0
2005-08-26 18:15:00,1.47297,1.47308,1.4729,1.47303,33400000.0
2005-08-26 18:16:00,1.47311,1.47369,1.47308,1.47341,42400000.0
2005-08-26 18:17:00,1.47373,1.47379,1.47361,1.47361,64000001.0
2005-08-26 18:18:00,1.47386,1.4743,1.47382,1.4743,47400000.0
2005-08-26 18:19:00,1.47427,1.47427,1.47404,1.47404,23400000.0
2005-08-26 18:20:00,1.4741,1.47427,1.47396,1.47402,28400000.0
2005-08-26 18:21:00,1.47393,1.47393,1.47339,1.47339,40900000.0
2005-08-26 18:22:00,1.47352,1.47355,1.47327,1.4733,29200000.0
2005-08-26 18:23:00,1.47333,1.4737,1.47333,1.47356,29400000.0
2005-08-26 18:24:00,1.47357,1.47361,1.47339,1.4734,46000000.0
2005-08-26 18:25:00,1.47363,1.47386,1.47355,1.47365,37100000.0
2005-08-26 18:26:00,1.4736,1.47361,1.4735,1.47356,31600000.0
2005-08-26 18:27:00,1.47341,1.47366,1.47322,1.47361,39300000.0
2005-08-26 18:28:00,1.47342,1.47342,1.47319,1.47319,37600000.0
2005-08-26 18:29:00,1.47318,1.47345,1.47315,1.47338,37600000.0
2005-08-26 18:30:00,1.47344,1.47344,1.47326,1.47337,27000000.0
2005-08-26 18:31:00,1.47336,1.47338,1.47315,1.47329,36100000.0
2005-08-26 18:32:00,1.47316,1.47316,1.4729,1.47311,30400000.0
2005-08-26 18:33:00,1.47324,1.47343,1.47304,1.47304,54500000.0
2005-08-26 18:34:00,1.47297,1.47304,1.47277,1.47296,40200000.0
2005-08-26 18:35:00,1.47298,1.47305,1.4728,1.47305,40600000.0
2005-08-26 18:36:00,1.47288,1.47303,1.47285,1.47287,58900000.0
2005-08-26 18:37:00,1.47293,1.47304,1.47286,1.47304,30600000.0
2005-08-26 18:38:00,1.47285,1.47302,1.47271,1.47299,39800001.0
2005-08-26 18:39:00,1.47267,1.47307,1.47267,1.47293,25600000.0
2005-08-26 18:40:00,1.47288,1.47296,1.47266,1.47271,24800000.0
2005-08-26 18:41:00,1.47283,1.47303,1.4728,1.47289,28800000.0
2005-08-26 18:42:00,1.47279,1.47296,1.47266,1.47296,40600000.0
2005-08-26 18:43:00,1.47276,1.47303,1.47268,1.47268,31600000.0
2005-08-26 18:44:00,1.47275,1.47292,1.47269,1.47282,31700000.0
2005-08-26 18:45:00,1.47305,1.4732,1.47301,1.47301,26200000.0
2005-08-26 18:46:00,1.47324,1.47324,1.47303,1.47303,30200000.0
2005-08-26 18:47:00,1.47321,1.47321,1.47311,1.47314,33000000.0
2005-08-26 18:48:00,1.47323,1.47341,1.47307,1.47318,42600000.0
2005-08-26 18:49:00,1.4732,1.47326,1.47298,1.47313,26600000.0
2005-08-26 18:50:00,1.47326,1.47343,1.47315,1.47333,57200000.0
2005-08-26 18:51:00,1.47327,1.47332,1.47309,1.47312,35800000.0
2005-08-26 18:52:00,1.47291,1.47321,1.47291,1.47301,67000000.0
2005-08-26 18:53:00,1.4731,1.47327,1.47308,1.47318,35600000.0
2005-08-26 18:54:00,1.47334,1.47334,1.47292,1.47331,25600000.0
2005-08-26 18:55:00,1.4731,1.47328,1.4731,1.47325,23000000.0
2005-08-26 18:56:00,1.47304,1.47362,1.47299,1.47299,88500000.0
2005-08-26 18:57:00,1.47357,1.47406,1.47357,1.47406,35400000.0
2005-08-26 18:58:00,1.47418,1.47418,1.474,1.47413,36500000.0
2005-08-26 18:59:00,1.47414,1.47469,1.47375,1.47469,33000000.0
2005-08-26 19:00:00,1.47492,1.47492,1.47423,1.47423,53800000.0
2005-08-26 19:01:00,1.47463,1.47465,1.4743,1.47436,39000000.0
2005-08-26 19:02:00,1.47444,1.47506,1.47444,1.47505,31800000.0
2005-08-26 19:03:00,1.47473,1.47473,1.47439,1.47473,53200000.0
2005-08-26 19:04:00,1.47466,1.47482,1.4745,1.47469,44000000.0
2005-08-26 19:05:00,1.47435,1.47466,1.47432,1.47432,19400000.0
2005-08-26 19:06:00,1.47433,1.47433,1.47382,1.47382,22200000.0
2005-08-26 19:07:00,1.4737,1.47406,1.47342,1.4739,59000000.0
2005-08-26 19:08:00,1.47363,1.47389,1.47332,1.47332,48800000.0
2005-08-26 19:09:00,1.47353,1.47363,1.47347,1.47358,48200000.0
2005-08-26 19:10:00,1.47337,1.4736,1.47303,1.47303,43000000.0
2005-08-26 19:11:00,1.47338,1.47353,1.47333,1.47344,56900001.0
2005-08-26 19:12:00,1.47318,1.47349,1.47318,1.47344,30800000.0
2005-08-26 19:13:00,1.47336,1.4735,1.47315,1.47331,33200000.0
2005-08-26 19:14:00,1.47317,1.47336,1.4731,1.47331,53000000.0
2005-08-26 19:15:00,1.47326,1.47353,1.47315,1.47353,49500000.0
2005-08-26 19:16:00,1.47331,1.47374,1.47331,1.4737,45800000.0
2005-08-26 19:17:00,1.47369,1.47388,1.47357,1.47363,27600000.0
2005-08-26 19:18:00,1.47372,1.47377,1.47357,1.47374,44900000.0
2005-08-26 19:19:00,1.47377,1.47377,1.47331,1.47369,34000000.0
2005-08-26 19:20:00,1.47382,1.47391,1.47351,1.47371,26400000.0
2005-08-26 19:21:00,1.47354,1.47379,1.47354,1.47367,53400000.0
2005-08-26 19:22:00,1.47376,1.47384,1.47355,1.4737,37400000.0
2005-08-26 19:23:00,1.47366,1.47388,1.47341,1.47386,48000000.0
2005-08-26 19:24:00,1.47383,1.47383,1.47358,1.47369,51900000.0
2005-08-26 19:25:00,1.47379,1.47384,1.4736,1.47384,37000000.0
2005-08-26 19:26:00,1.47362,1.47389,1.47349,1.47374,32400000.0
2005-08-26 19:27:00,1.47375,1.47392,1.47356,1.47392,28600000.0
2005-08-26 19:28:00,1.47383,1.47394,1.47353,1.47374,47800000.0
2005-08-26 19:29:00,1.47368,1.47385,1.47344,1.4738,15200000.0
2005-08-26 19:30:00,1.47378,1.47392,1.47378,1.47387,53300000.0
2005-08-26 19:31:00,1.47379,1.47379,1.47363,1.47371,57500000.0
2005-08-26 19:32:00,1.47378,1.47395,1.47369,1.47369,52800000.0
2005-08-26 19:33:00,1.4735,1.47359,1.47334,1.47343,45200000.0
2005-08-26 19:34:00,1.47308,1.47333,1.47294,1.4731,33600000.0
2005-08-26 19:35:00,1.4733,1.47345,1.47304,1.47328,35200000.0
2005-08-26 19:36:00,1.47309,1.4733,1.47304,1.47327,31800000.0
2005-08-26 19:37:00,1.4733,1.4733,1.47287,1.47287,31600001.0
2005-08-26 19:38:00,1.4729,1.47329,1.4729,1.47303,22200000.0
2005-08-26 19:39:00,1.47317,1.47317,1.47294,1.47303,42800000.0
2005-08-26 19:40:00,1.47292,1.47303,1.47277,1.47292,44500000.0
2005-08-26 19:41:00,1.47291,1.47318,1.47289,1.47318,18800000.0
2005-08-26 19:42:00,1.47297,1.47332,1.47284,1.47332,32700000.0
2005-08-26 19:43:00,1.47327,1.47327,1.47285,1.4732,17200000.0
2005-08-26 19:44:00,1.47306,1.47306,1.47279,1.47285,45600001.0
2005-08-26 19:45:00,1.47256,1.47269,1.47255,1.47265,40400000.0
2005-08-26 19:46:00,1.47269,1.47287,1.47238,1.47238,31200000.0
2005-08-26 19:47:00,1.47288,1.47318,1.47288,1.47302,32200000.0
2005-08-26 19:48:00,1.47309,1.4731,1.47304,1.47305,28000000.0
2005-08-26 19:49:00,1.47302,1.4732,1.47302,1.47305,26400000.0
2005-08-26 19:50:00,1.47327,1.47327,1.47287,1.47298,39800000.0
2005-08-26 19:51:00,1.47273,1.47283,1.47266,1.47273,50800000.0
2005-08-26 19:52:00,1.47265,1.47299,1.47251,1.47255,31600000.0
2005-08-26 19:53:00,1.47257,1.47271,1.47238,1.47259,63800000.0
2005-08-26 19:54:00,1.47276,1.47285,1.47276,1.47281,40400001.0
2005-08-26 19:55:00,1.47288,1.47297,1.47274,1.47274,28200000.0
2005-08-26 19:56:00,1.4726,1.47273,1.47245,1.47262,28200000.0
2005-08-26 19:57:00,1.4726,1.4726,1.47229,1.47246,31800000.0
2005-08-26 19:58:00,1.47237,1.47245,1.47227,1.47227,22000000.0
2005-08-26 19:59:00,1.47232,1.47245,1.47216,1.47216,30600000.0
2005-08-26 20:00:00,1.47232,1.4727,1.47221,1.47221,36600000.0
2005-08-26 20:01:00,1.47263,1.47275,1.47244,1.47244,47000000.0
2005-08-26 20:02:00,1.47253,1.47256,1.47235,1.47248,36700000.0
2005-08-26 20:03:00,1.47252,1.47268,1.47234,1.47268,32000000.0
2005-08-26 20:04:00,1.47283,1.47299,1.47242,1.47262,43800000.0
2005-08-26 20:05:00,1.47249,1.47269,1.47244,1.47246,50300000.0
2005-08-26 20:06:00,1.47254,1.47254,1.47222,1.47225,30600000.0
2005-08-26 20:07:00,1.47217,1.47223,1.47191,1.47223,45100000.0
2005-08-26 20:08:00,1.47225,1.47225,1.4718,1.47203,31000000.0
2005-08-26 20:09:00,1.47222,1.47224,1.47217,1.47217,20800000.0
2005-08-26 20:10:00,1.47168,1.47213,1.47168,1.47208,56700000.0
2005-08-26 20:11:00,1.47213,1.47226,1.472,1.47225,27800000.0
2005-08-26 20:12:00,1.47249,1.47249,1.47198,1.47244,42400000.0
2005-08-26 20:13:00,1.4725,1.4725,1.47226,1.47235,30200000.0
2005-08-26 20:14:00,1.47228,1.4724,1.47177,1.47235,43100000.0
2005-08-26 20:15:00,1.47233,1.47239,1.47202,1.47239,30000000.0
2005-08-26 20:16:00,1.47223,1.47241,1.47196,1.47196,40200000.0
2005-08-26 20:17:00,1.47181,1.47192,1.47146,1.47186,49400000.0
2005-08-26 20:18:00,1.47192,1.47214,1.47185,1.47189,26500000.0
2005-08-26 20:19:00,1.47222,1.47226,1.47208,1.47226,43100000.0
2005-08-26 20:20:00,1.47221,1.47227,1.47193,1.47227,33200000.0
2005-08-26 20:21:00,1.47211,1.47221,1.47148,1.47148,36000000.0
2005-08-26 20:22:00,1.47151,1.47164,1.47144,1.47154,46100000.0
2005-08-26 20:23:00,1.4714,1.47189,1.4714,1.47174,36800000.0
2005-08-26 20:24:00,1.47178,1.47178,1.47152,1.47152,27000000.0
2005-08-26 20:25:00,1.47184,1.47207,1.47162,1.47177,32600000.0
2005-08-26 20:26:00,1.47189,1.47208,1.47166,1.4718,44800000.0
2005-08-26 20:27:00,1.47181,1.47206,1.47149,1.47189,55300000.0
2005-08-26 20:28:00,1.472,1.47227,1.472,1.4722,33600001.0
2005-08-26 20:29:00,1.47215,1.47238,1.47185,1.47225,39500000.0
2005-08-26 20:30:00,1.47236,1.4724,1.47213,1.47217,28200000.0
2005-08-26 20:31:00,1.47198,1.47233,1.47183,1.47233,45800000.0
2005-08-26 20:32:00,1.4723,1.4725,1.47196,1.4725,60900000.0
2005-08-26 20:33:00,1.4725,1.4725,1.47221,1.47233,32800000.0
2005-08-26 20:34:00,1.47212,1.47233,1.47212,1.47229,45800001.0
2005-08-26 20:35:00,1.47224,1.47281,1.47219,1.47219,45300000.0
2005-08-26 20:36:00,1.47214,1.4724,1.47208,1.47217,70000001.0
2005-08-26 20:37:00,1.47203,1.47205,1.47171,1.47198,43000000.0
2005-08-26 20:38:00,1.47202,1.47212,1.47184,1.47197,72000002.0
2005-08-26 20:39:00,1.47209,1.47249,1.47177,1.47218,49400000.0
2005-08-26 20:40:00,1.47226,1.47247,1.47216,1.47224,41000000.0
2005-08-26 20:41:00,1.4723,1.47238,1.47205,1.47225,64200000.0
2005-08-26 20:42:00,1.47202,1.47213,1.47163,1.47213,44400000.0
2005-08-26 20:43:00,1.47187,1.47192,1.47167,1.47169,25200000.0
2005-08-26 20:44:00,1.47187,1.47187,1.47147,1.47178,18200000.0
2005-08-26 20:45:00,1.47152,1.47157,1.47135,1.47157,50100000.0
2005-08-26 20:46:00,1.47164,1.47175,1.47144,1.47168,48600000.0
2005-08-26 20:47:00,1.47156,1.47162,1.47121,1.47149,44600000.0
2005-08-26 20:48:00,1.47141,1.47169,1.47141,1.4716,27800000.0
2005-08-26 20:49:00,1.47151,1.47167,1.47151,1.47166,32600000.0
2005-08-26 20:50:00,1.4716,1.47182,1.47153,1.47174,35200000.0
2005-08-26 20:51:00,1.4715,1.47166,1.47141,1.47145,23100000.0
2005-08-26 20:52:00,1.47108,1.47108,1.47053,1.47089,23400000.0
2005-08-26 20:53:00,1.47091,1.47133,1.47089,1.47133,47600001.0
2005-08-26 20:54:00,1.47107,1.47152,1.47107,1.47136,41400000.0
2005-08-26 20:55:00,1.47133,1.47155,1.47121,1.47153,23400000.0
2005-08-26 20:56:00,1.4714,1.47146,1.4713,1.47146,64000002.0
2005-08-26 20:57:00,1.4716,1.4716,1.47121,1.47121,33000000.0
2005-08-26 20:58:00,1.47141,1.47141,1.4712,1.47126,32400000.0
2005-08-26 20:59:00,1.4715,1.47186,1.4715,1.47186,47400000.0
2005-08-26 21:00:00,1.47172,1.47182,1.47142,1.47168,31000000.0
2005-08-26 21:01:00,1.47164,1.47164,1.47093,1.47093,34600001.0
2005-08-26 21:02:00,1.47117,1.47139,1.47076,1.47139,54100000.0
2005-08-26 21:03:00,1.47134,1.47151,1.47117,1.47135,28200000.0
2005-08-26 21:04:00,1.47163,1.47182,1.47143,1.47175,41000000.0
2005-08-26 21:05:00,1.47153,1.47203,1.47151,1.47183,40300000.0
2005-08-26 21:06:00,1.4719,1.4728,1.47177,1.4728,42400000.0
2005-08-26 21:07:00,1.47281,1.47281,1.47236,1.47245,14600000.0
2005-08-26 21:08:00,1.47245,1.47249,1.47227,1.47239,31400000.0
2005-08-26 21:09:00,1.47233,1.47233,1.47208,1.47219,33700000.0
2005-08-26 21:10:00,1.47221,1.47223,1.47198,1.47208,55300000.0
2005-08-26 21:11:00,1.47202,1.47231,1.47177,1.472,35000000.0
2005-08-26 21:12:00,1.47248,1.47272,1.47236,1.47262,49700000.0
2005-08-26 21:13:00,1.47227,1.47243,1.47226,1.47226,52000000.0
2005-08-26 21:14:00,1.47207,1.47207,1.47147,1.47198,40800000.0
2005-08-26 21:15:00,1.47214,1.47245,1.47209,1.4724,43300000.0
2005-08-26 21:16:00,1.47177,1.4723,1.47177,1.47228,32000000.0
2005-08-26 21:17:00,1.47218,1.47218,1.47182,1.47182,36400000.0
2005-08-26 21:18:00,1.47241,1.47241,1.47185,1.47225,73600002.0
2005-08-26 21:19:00,1.4724,1.47252,1.4723,1.47234,20400000.0
2005-08-26 21:20:00,1.47224,1.47236,1.47204,1.47205,37200000.0
2005-08-26 21:21:00,1.47182,1.47182,1.47146,1.47159,32400000.0
2005-08-26 21:22:00,1.47123,1.47174,1.47123,1.47169,42800000.0
2005-08-26 21:23:00,1.47182,1.47197,1.4711,1.4711,50200000.0
2005-08-26 21:24:00,1.47157,1.47198,1.47148,1.47164,56800000.0
2005-08-26 21:25:00,1.47167,1.47187,1.47134,1.47134,45800000.0
2005-08-26 21:26:00,1.47162,1.47174,1.47152,1.47152,39200000.0
2005-08-26 21:27:00,1.47153,1.47187,1.47153,1.47181,28200000.0
2005-08-26 21:28:00,1.47162,1.47186,1.47162,1.47186,25600000.0
2005-08-26 21:29:00,1.47209,1.47209,1.4719,1.47195,32000000.0
2005-08-26 21:30:00,1.47176,1.47187,1.47166,1.47174,33000000.0
2005-08-26 21:31:00,1.47178,1.47178,1.47161,1.47167,36400000.0
2005-08-26 21:33:00,1.47163,1.47163,1.47129,1.47141,33000000.0
2005-08-26 21:34:00,1.4714,1.47152,1.47137,1.47144,33800000.0
2005-08-26 21:35:00,1.47139,1.47158,1.47112,1.47158,36700000.0
2005-08-26 21:36:00,1.47174,1.47182,1.4714,1.47182,34900000.0
2005-08-26 21:37:00,1.47185,1.47185,1.47169,1.47175,44300001.0
2005-08-26 21:38:00,1.4717,1.4717,1.47135,1.47135,28200000.0
2005-08-26 21:39:00,1.47113,1.47136,1.47113,1.47131,61600002.0
2005-08-26 21:40:00,1.47119,1.47141,1.47119,1.47138,25600000.0
2005-08-26 21:41:00,1.47136,1.47138,1.47114,1.47129,39200000.0
2005-08-26 21:42:00,1.47156,1.47172,1.47127,1.47127,42400000.0
2005-08-26 21:43:00,1.4716,1.47192,1.4716,1.47188,44700000.0
2005-08-26 21:44:00,1.47167,1.47201,1.47165,1.47183,40100000.0
2005-08-26 21:45:00,1.47178,1.47188,1.47178,1.47188,22200000.0
2005-08-26 21:46:00,1.4718,1.47186,1.47142,1.4716,51400001.0
2005-08-26 21:47:00,1.47156,1.47179,1.47156,1.47166,43800000.0
2005-08-26 21:48:00,1.47197,1.47197,1.47156,1.47169,52200000.0
2005-08-26 21:49:00,1.47175,1.4718,1.47167,1.4718,28200000.0
2005-08-26 21:50:00,1.47182,1.47182,1.47156,1.47165,39800000.0
2005-08-26 21:51:00,1.4718,1.47203,1.47177,1.47184,54600001.0
2005-08-26 21:52:00,1.47167,1.47187,1.47157,1.47171,39400000.0
2005-08-26 21:53:00,1.47161,1.47172,1.47161,1.47162,33200000.0
2005-08-26 21:54:00,1.47166,1.47208,1.47166,1.47208,30400000.0
2005-08-26 21:55:00,1.47198,1.472,1.47175,1.472,61000000.0
2005-08-26 21:56:00,1.47202,1.47216,1.47194,1.47215,40800000.0
2005-08-26 21:57:00,1.47219,1.47226,1.47174,1.47204,44800000.0
2005-08-26 21:58:00,1.47187,1.47188,1.47169,1.47169,29800000.0
2005-08-26 21:59:00,1.47173,1.47187,1.47158,1.47167,44400000.0
2005-08-26 22:00:00,1.4718,1.47194,1.47178,1.47194,37800000.0
2005-08-26 22:01:00,1.47182,1.47207,1.4718,1.4719,38200000.0
2005-08-26 22:02:00,1.47198,1.47216,1.4719,1.4719,30400000.0
2005-08-26 22:03:00,1.47207,1.47207,1.47187,1.47204,33000000.0
2005-08-26 22:04:00,1.4719,1.4719,1.47142,1.47142,42800000.0
2005-08-26 22:05:00,1.47151,1.47169,1.47139,1.47169,109700000.0
2005-08-26 22:06:00,1.47179,1.47179,1.47142,1.47169,33200000.0
2005-08-26 22:07:00,1.47154,1.47175,1.47149,1.4716,19200000.0
2005-08-26 22:08:00,1.47134,1.47185,1.47134,1.47168,40000000.0
2005-08-26 22:09:00,1.47153,1.4717,1.47129,1.47153,27200000.0
2005-08-26 22:10:00,1.47139,1.47139,1.47092,1.47128,34600000.0
2005-08-26 22:11:00,1.4713,1.4717,1.4713,1.47154,25400000.0
2005-08-26 22:12:00,1.47165,1.47173,1.47153,1.47153,54000000.0
2005-08-26 22:13:00,1.47159,1.47164,1.47149,1.47149,39800000.0
2005-08-26 22:14:00,1.47134,1.47175,1.47134,1.47154,51800000.0
2005-08-26 22:15:00,1.47163,1.47178,1.47153,1.47163,44400000.0
2005-08-26 22:16:00,1.4718,1.472,1.4717,1.4719,19400000.0
2005-08-26 22:17:00,1.47177,1.47188,1.4716,1.47177,19400000.0
2005-08-26 22:18:00,1.47195,1.47195,1.47186,1.47187,43200001.0
2005-08-26 22:19:00,1.4718,1.47196,1.4718,1.47183,36400000.0
2005-08-26 22:20:00,1.47179,1.47194,1.47168,1.47194,56400000.0
2005-08-26 22:21:00,1.47189,1.47209,1.47167,1.47199,43600000.0
2005-08-26 22:22:00,1.47205,1.47205,1.47176,1.47187,44400000.0
2005-08-26 22:23:00,1.47209,1.47218,1.47195,1.47195,35200000.0
2005-08-26 22:24:00,1.47212,1.47221,1.47196,1.4722,44200000.0
2005-08-26 22:25:00,1.47211,1.4722,1.47197,1.47206,34900000.0
2005-08-26 22:26:00,1.472,1.4722,1.472,1.4722,28300000.0
2005-08-26 22:27:00,1.47201,1.47218,1.47173,1.4721,30600000.0
2005-08-26 22:29:00,1.47212,1.47212,1.47189,1.47205,44500000.0
2005-08-26 22:30:00,1.47208,1.47217,1.47197,1.47206,35200000.0
2005-08-26 22:31:00,1.4725,1.4727,1.4724,1.4726,35900000.0
2005-08-26 22:32:00,1.4727,1.4729,1.4726,1.4728,35900000.0
2005-08-26 22:33:00,1.4726,1.4727,1.4725,1.4726,35900000.0
2005-08-26 22:34:00,1.4725,1.4726,1.4723,1.4725,35900000.0
2005-08-26 22:35:00,1.4726,1.4727,1.4724,1.4726,35900000.0
2005-08-26 22:36:00,1.4728,1.4729,1.4725,1.4726,35900000.0
2005-08-26 22:37:00,1.4725,1.4727,1.4724,1.4726,35900000.0
2005-08-26 22:38:00,1.4725,1.4727,1.4722,1.4723,35900000.0
2005-08-26 22:39:00,1.4724,1.4725,1.4721,1.4722,35900000.0
2005-08-26 22:40:00,1.4723,1.4724,1.4722,1.4723,35900000.0
2005-08-26 22:41:00,1.4722,1.4724,1.4721,1.4723,35900000.0
2005-08-26 22:42:00,1.4724,1.4725,1.4722,1.4723,35900000.0
2005-08-26 22:43:00,1.4722,1.4726,1.4721,1.4722,35900000.0
2005-08-26 22:45:00,1.4723,1.4725,1.4722,1.4724,35900000.0
2005-08-26 22:46:00,1.4726,1.4729,1.4721,1.4723,35900000.0
2005-08-26 22:47:00,1.4722,1.4726,1.4721,1.4725,35900000.0
2005-08-26 22:48:00,1.4724,1.4725,1.472,1.4724,35900000.0
2005-08-26 22:49:00,1.4726,1.4727,1.4725,1.4726,35900000.0
2005-08-26 22:50:00,1.4725,1.4726,1.4723,1.4725,35900000.0
2005-08-26 22:52:00,1.4724,1.4726,1.4723,1.4725,35900000.0
2005-08-26 22:54:00,1.473,1.4731,1.4728,1.4729,35900000.0
2005-08-26 22:55:00,1.4733,1.4734,1.4728,1.473,35900000.0
2005-08-26 22:56:00,1.4732,1.4733,1.4728,1.4732,35900000.0
2005-08-26 22:57:00,1.4735,1.474,1.4732,1.4733,35900000.0
2005-08-26 22:58:00,1.4732,1.4741,1.4731,1.4734,35900000.0
2005-08-26 22:59:00,1.4737,1.474,1.4733,1.4738,35900000.0
2005-08-28 23:08:00,1.47226,1.47268,1.47226,1.47268,35900000.0
2005-08-28 23:09:00,1.47015,1.47038,1.47012,1.47021,29000000.0
2005-08-28 23:31:00,1.47034,1.47034,1.46995,1.47032,47100000.0
2005-08-28 23:32:00,1.46995,1.47022,1.46989,1.47013,38300000.0
2005-08-29 00:00:00,1.4705,1.4706,1.4704,1.4704,28800000.0
2005-08-29 00:01:00,1.47021,1.47021,1.46971,1.46971,28800000.0
2005-08-29 00:02:00,1.46959,1.46959,1.469,1.46947,38800000.0
2005-08-29 00:03:00,1.46949,1.47,1.46949,1.46993,37600000.0
2005-08-29 00:04:00,1.46993,1.47017,1.46993,1.47017,21800000.0
2005-08-29 00:05:00,1.4703,1.4704,1.47014,1.47014,39800000.0
2005-08-29 00:06:00,1.47036,1.47052,1.47003,1.47015,41100000.0
2005-08-29 00:07:00,1.47053,1.47078,1.47052,1.47062,37600000.0
2005-08-29 00:08:00,1.47068,1.47073,1.4705,1.4707,41800000.0
2005-08-29 00:09:00,1.47051,1.47056,1.47019,1.47056,36600000.0
2005-08-29 00:10:00,1.47005,1.47012,1.46992,1.47002,38000000.0
2005-08-29 00:11:00,1.47012,1.47056,1.47005,1.47056,35600001.0
2005-08-29 00:12:00,1.47073,1.47073,1.47048,1.47051,27800000.0
2005-08-29 00:13:00,1.47066,1.47075,1.47013,1.47075,49200001.0
2005-08-29 00:14:00,1.47086,1.47107,1.47066,1.47107,44400000.0
2005-08-29 00:15:00,1.47087,1.471,1.47052,1.47052,38500000.0
2005-08-29 00:16:00,1.4703,1.47043,1.47011,1.47011,40800000.0
2005-08-29 00:17:00,1.47004,1.47024,1.47004,1.47024,43600000.0
2005-08-29 00:18:00,1.47021,1.47023,1.46993,1.46999,34800000.0
2005-08-29 00:19:00,1.47013,1.47029,1.47004,1.47027,31800000.0
2005-08-29 00:20:00,1.47044,1.47061,1.47017,1.47017,42300000.0
2005-08-29 00:21:00,1.47048,1.47078,1.47047,1.47078,17600000.0
2005-08-29 00:22:00,1.47057,1.47101,1.47057,1.47094,28400000.0
2005-08-29 00:23:00,1.47078,1.47082,1.47023,1.47066,45700000.0
2005-08-29 00:24:00,1.47072,1.47088,1.47067,1.47076,43600000.0
2005-08-29 00:25:00,1.47058,1.47074,1.47051,1.47071,61400001.0
2005-08-29 00:26:00,1.47078,1.47083,1.47063,1.47078,32800000.0
2005-08-29 00:27:00,1.47087,1.47093,1.4708,1.47087,50100000.0
2005-08-29 00:28:00,1.4711,1.47117,1.4708,1.47097,38800000.0
2005-08-29 00:29:00,1.47107,1.47113,1.47079,1.47083,42500000.0
2005-08-29 00:30:00,1.47065,1.47112,1.47065,1.471,43000001.0
2005-08-29 00:31:00,1.47111,1.47127,1.47109,1.47127,34000000.0
2005-08-29 00:32:00,1.47099,1.47108,1.47081,1.47083,35200000.0
2005-08-29 00:33:00,1.47112,1.47116,1.47089,1.4711,36800000.0
2005-08-29 00:34:00,1.47097,1.47112,1.47084,1.47084,41000000.0
2005-08-29 00:35:00,1.4711,1.4711,1.47093,1.47104,45600000.0
2005-08-29 00:36:00,1.47108,1.47123,1.47108,1.47114,30000000.0
2005-08-29 00:37:00,1.47114,1.47114,1.4709,1.4709,28500000.0
2005-08-29 00:38:00,1.47098,1.47116,1.47091,1.47095,33000000.0
2005-08-29 00:39:00,1.47082,1.47082,1.46942,1.46944,52800000.0
2005-08-29 00:40:00,1.46945,1.46971,1.46945,1.46968,36200000.0
2005-08-29 00:41:00,1.46982,1.47086,1.46982,1.47086,29000000.0
2005-08-29 00:42:00,1.47119,1.47119,1.47025,1.47063,40200000.0
2005-08-29 00:43:00,1.47054,1.47082,1.4703,1.47082,36500000.0
2005-08-29 00:44:00,1.47079,1.47079,1.47063,1.47067,32200000.0
2005-08-29 00:45:00,1.4709,1.4711,1.4709,1.47102,46000000.0
2005-08-29 00:46:00,1.47123,1.4713,1.47113,1.47123,26600000.0
2005-08-29 00:47:00,1.47087,1.47104,1.47085,1.47096,34100000.0
2005-08-29 00:48:00,1.47057,1.47069,1.46971,1.46971,38000000.0
2005-08-29 00:49:00,1.46972,1.47058,1.46962,1.47058,46600000.0
2005-08-29 00:50:00,1.47084,1.47102,1.47063,1.47066,33200000.0
2005-08-29 00:51:00,1.47053,1.47063,1.47041,1.47058,35800000.0
2005-08-29 00:52:00,1.47043,1.47058,1.47038,1.47058,32700000.0
2005-08-29 00:53:00,1.47029,1.47072,1.47028,1.47072,40200000.0
2005-08-29 00:54:00,1.47029,1.47049,1.46958,1.46963,43500000.0
2005-08-29 00:55:00,1.46956,1.46967,1.46915,1.46965,41600001.0
2005-08-29 00:56:00,1.46967,1.46972,1.46952,1.46957,53600000.0
2005-08-29 00:57:00,1.46969,1.46972,1.46949,1.46949,23200000.0
2005-08-29 00:58:00,1.46972,1.46972,1.4695,1.46959,30400000.0
2005-08-29 00:59:00,1.46969,1.47013,1.46962,1.47013,36000000.0
2005-08-29 01:00:00,1.4702,1.47037,1.47001,1.47001,35000000.0
2005-08-29 01:01:00,1.47013,1.47013,1.46961,1.46991,47500000.0
2005-08-29 01:02:00,1.47029,1.47031,1.4698,1.4698,38200000.0
2005-08-29 01:03:00,1.46999,1.47018,1.46963,1.4697,30600000.0
2005-08-29 01:04:00,1.46964,1.46986,1.46961,1.46962,47300000.0
2005-08-29 01:05:00,1.46986,1.46986,1.46973,1.46973,41000000.0
2005-08-29 01:06:00,1.46966,1.46984,1.46939,1.46984,59000000.0
2005-08-29 01:07:00,1.46999,1.47,1.46968,1.46988,28200000.0
2005-08-29 01:08:00,1.47019,1.47027,1.46839,1.46839,41600001.0
2005-08-29 01:09:00,1.46956,1.46991,1.46935,1.4699,15600000.0
2005-08-29 01:10:00,1.47016,1.47018,1.46963,1.4698,31000000.0
2005-08-29 01:11:00,1.46979,1.47023,1.46979,1.47023,51800000.0
2005-08-29 01:12:00,1.47013,1.47013,1.46955,1.46981,49500000.0
2005-08-29 01:13:00,1.46977,1.46977,1.46933,1.46973,40400000.0
2005-08-29 01:14:00,1.46981,1.47003,1.46961,1.46968,53700000.0
2005-08-29 01:15:00,1.46982,1.46982,1.4694,1.4694,36200000.0
2005-08-29 01:16:00,1.46919,1.46928,1.46866,1.46914,43200000.0
2005-08-29 01:17:00,1.46963,1.46972,1.46908,1.46963,56400001.0
2005-08-29 01:18:00,1.4696,1.4696,1.46903,1.46937,54300000.0
2005-08-29 01:19:00,1.46918,1.46935,1.46905,1.46909,35000000.0
2005-08-29 01:20:00,1.46915,1.46924,1.46843,1.46924,38800000.0
2005-08-29 01:21:00,1.46927,1.47006,1.46927,1.46997,55300000.0
2005-08-29 01:22:00,1.47025,1.47025,1.46981,1.46998,38900000.0
2005-08-29 01:23:00,1.47,1.47035,1.47,1.47008,54600001.0
2005-08-29 01:24:00,1.47056,1.4706,1.47021,1.47043,33700000.0
2005-08-29 01:25:00,1.47041,1.47061,1.47009,1.47048,51900000.0
2005-08-29 01:26:00,1.47016,1.47016,1.46939,1.47002,27200000.0
2005-08-29 01:27:00,1.47014,1.47014,1.46986,1.47006,37800000.0
2005-08-29 01:28:00,1.46993,1.47012,1.46955,1.47006,46900000.0
2005-08-29 01:29:00,1.47026,1.47026,1.47005,1.47024,48400000.0
2005-08-29 01:30:00,1.47047,1.47048,1.47007,1.47038,52200000.0
2005-08-29 01:31:00,1.47014,1.4703,1.4699,1.4703,35600000.0
2005-08-29 01:32:00,1.46995,1.47013,1.46959,1.4697,34400000.0
2005-08-29 01:33:00,1.4697,1.46981,1.46938,1.46946,30400000.0
2005-08-29 01:34:00,1.46943,1.46956,1.46913,1.46944,23200000.0
2005-08-29 01:35:00,1.46943,1.46943,1.46874,1.46874,41400000.0
2005-08-29 01:36:00,1.46894,1.46915,1.46887,1.46887,34200000.0
2005-08-29 01:37:00,1.46879,1.469,1.46854,1.469,43600000.0
2005-08-29 01:38:00,1.46887,1.4691,1.46887,1.46891,35400001.0
2005-08-29 01:39:00,1.46903,1.46913,1.46856,1.469,46200000.0
2005-08-29 01:40:00,1.469,1.46942,1.46899,1.46942,49700000.0
2005-08-29 01:41:00,1.46934,1.46991,1.4692,1.46947,45000000.0
2005-08-29 01:42:00,1.46954,1.4701,1.46954,1.47002,48100000.0
2005-08-29 01:43:00,1.47008,1.47008,1.46918,1.46967,23600000.0
2005-08-29 01:44:00,1.46968,1.46978,1.46943,1.46977,23200000.0
2005-08-29 01:45:00,1.46979,1.47008,1.46979,1.47008,42600000.0
2005-08-29 01:46:00,1.47044,1.47056,1.47009,1.47017,34200000.0
2005-08-29 01:47:00,1.47005,1.47011,1.46977,1.46977,40900000.0
2005-08-29 01:48:00,1.46972,1.46999,1.46938,1.46938,42800000.0
2005-08-29 01:49:00,1.46982,1.46999,1.46945,1.46993,25800000.0
2005-08-29 01:50:00,1.47011,1.47098,1.47002,1.47098,38500000.0
2005-08-29 01:51:00,1.47081,1.47087,1.47074,1.47074,48600000.0
2005-08-29 01:52:00,1.47091,1.47095,1.4707,1.4707,30400000.0
2005-08-29 01:53:00,1.47081,1.47088,1.47075,1.47079,45500000.0
2005-08-29 01:54:00,1.47077,1.47081,1.47066,1.47066,37400000.0
2005-08-29 01:55:00,1.47061,1.47088,1.47061,1.47061,32000000.0
2005-08-29 01:56:00,1.47099,1.47099,1.47,1.47,61400000.0
2005-08-29 01:57:00,1.46982,1.46992,1.46974,1.46984,37400000.0
2005-08-29 01:58:00,1.46999,1.47015,1.4694,1.4694,37800001.0
2005-08-29 01:59:00,1.46933,1.46952,1.46927,1.46943,52600000.0
2005-08-29 02:00:00,1.46907,1.46991,1.46907,1.46955,42200001.0
2005-08-29 02:01:00,1.46927,1.4693,1.4689,1.46914,68200001.0
2005-08-29 02:02:00,1.46915,1.46974,1.46915,1.46962,96300000.0
2005-08-29 02:03:00,1.46977,1.46996,1.46947,1.46947,72000000.0
2005-08-29 02:04:00,1.46958,1.46975,1.46953,1.46965,60800000.0
2005-08-29 02:05:00,1.46983,1.4699,1.46981,1.46981,61200000.0
2005-08-29 02:06:00,1.46993,1.46999,1.46961,1.46995,74900001.0
2005-08-29 02:07:00,1.47002,1.47028,1.46983,1.47004,187700000.0
2005-08-29 02:08:00,1.4698,1.46984,1.46977,1.46977,53800000.0
2005-08-29 02:09:00,1.46954,1.46963,1.46916,1.46942,177100000.0
2005-08-29 02:10:00,1.46914,1.46952,1.46903,1.46913,88400000.0
2005-08-29 02:11:00,1.46925,1.46969,1.46925,1.46967,35000000.0
2005-08-29 02:12:00,1.46972,1.46972,1.46932,1.46946,62100000.0
2005-08-29 02:13:00,1.46953,1.46953,1.46923,1.46939,42200000.0
2005-08-29 02:14:00,1.46939,1.46948,1.46913,1.46948,176800000.0
2005-08-29 02:15:00,1.46939,1.46953,1.46928,1.46928,210500000.0
2005-08-29 02:16:00,1.4695,1.4697,1.46936,1.4696,58200000.0
2005-08-29 02:17:00,1.46937,1.46956,1.46893,1.46912,222400000.0
2005-08-29 02:18:00,1.46941,1.46983,1.46917,1.46983,42800001.0
2005-08-29 02:19:00,1.47014,1.47023,1.46991,1.47016,64200000.0
2005-08-29 02:20:00,1.47023,1.47031,1.46971,1.47008,47600000.0
2005-08-29 02:21:00,1.46984,1.47009,1.46983,1.46998,37100000.0
2005-08-29 02:22:00,1.4697,1.4697,1.46951,1.46965,35200000.0
2005-08-29 02:23:00,1.47009,1.47025,1.46987,1.46988,36200000.0
2005-08-29 02:24:00,1.46984,1.47006,1.46977,1.46998,35200000.0
2005-08-29 02:25:00,1.46985,1.46986,1.46955,1.46973,121500000.0
2005-08-29 02:26:00,1.46961,1.46974,1.46937,1.46966,81800000.0
2005-08-29 02:27:00,1.46951,1.46959,1.46943,1.46948,63000001.0
2005-08-29 02:28:00,1.46949,1.46959,1.46942,1.46942,27200000.0
2005-08-29 02:29:00,1.46933,1.46933,1.46861,1.46897,42500000.0
2005-08-29 02:30:00,1.46888,1.46914,1.46869,1.46905,32600000.0
2005-08-29 02:31:00,1.46909,1.46929,1.46896,1.46896,45800000.0
2005-08-29 02:32:00,1.46916,1.46947,1.46908,1.46939,43400000.0
2005-08-29 02:33:00,1.46904,1.46906,1.46879,1.46879,181100000.0
2005-08-29 02:34:00,1.46915,1.4692,1.46907,1.46916,54000000.0
2005-08-29 02:35:00,1.46927,1.46961,1.4691,1.46913,62200000.0
2005-08-29 02:36:00,1.46914,1.46914,1.4687,1.46896,26600000.0
2005-08-29 02:37:00,1.46869,1.46895,1.46857,1.46857,105300000.0
2005-08-29 02:38:00,1.46862,1.46865,1.46852,1.46859,35600000.0
2005-08-29 02:39:00,1.46864,1.46879,1.46858,1.46865,50600000.0
2005-08-29 02:40:00,1.46859,1.46882,1.46858,1.46865,42200000.0
2005-08-29 02:41:00,1.46862,1.46864,1.46793,1.46793,45500000.0
2005-08-29 02:42:00,1.4679,1.4679,1.46742,1.46781,30600000.0
2005-08-29 02:43:00,1.46784,1.46798,1.46764,1.46798,46000001.0
2005-08-29 02:44:00,1.46776,1.46794,1.46769,1.46794,36300000.0
2005-08-29 02:45:00,1.46748,1.46771,1.46726,1.46755,57800000.0
2005-08-29 02:46:00,1.46746,1.46746,1.46723,1.46726,159000000.0
2005-08-29 02:47:00,1.46771,1.4678,1.46718,1.46746,202600000.0
2005-08-29 02:48:00,1.46734,1.46773,1.46734,1.46773,115800000.0
2005-08-29 02:49:00,1.4675,1.4675,1.46695,1.46695,54800000.0
2005-08-29 02:50:00,1.46727,1.46744,1.46699,1.46744,101300000.0
2005-08-29 02:51:00,1.46701,1.46716,1.46686,1.46704,65300000.0
2005-08-29 02:52:00,1.4672,1.4672,1.4668,1.4668,31400000.0
2005-08-29 02:53:00,1.46703,1.46712,1.46667,1.46673,18200000.0
2005-08-29 02:54:00,1.46687,1.46718,1.46687,1.46688,44200000.0
2005-08-29 02:55:00,1.46701,1.46708,1.46666,1.46681,32400000.0
2005-08-29 02:56:00,1.4668,1.46702,1.46671,1.46692,57800000.0
2005-08-29 02:57:00,1.46708,1.46708,1.46692,1.46707,29400000.0
2005-08-29 02:58:00,1.46729,1.46768,1.46729,1.46758,76000000.0
2005-08-29 02:59:00,1.4675,1.46766,1.4673,1.46733,50800000.0
2005-08-29 03:00:00,1.46746,1.46784,1.46746,1.46781,103800000.0
2005-08-29 03:01:00,1.46775,1.46775,1.46756,1.46759,47000000.0
2005-08-29 03:02:00,1.46777,1.46777,1.46752,1.4676,34400000.0
2005-08-29 03:03:00,1.46781,1.46803,1.46781,1.46796,71000000.0
2005-08-29 03:04:00,1.46794,1.46831,1.4677,1.46777,57800000.0
2005-08-29 03:05:00,1.46769,1.46769,1.46733,1.46766,54200000.0
2005-08-29 03:06:00,1.4678,1.46804,1.4678,1.46785,74900002.0
2005-08-29 03:07:00,1.46773,1.46811,1.46761,1.46811,109600000.0
2005-08-29 03:08:00,1.46814,1.46842,1.46797,1.46797,55900000.0
2005-08-29 03:09:00,1.46815,1.46815,1.46764,1.46803,41400000.0
2005-08-29 03:10:00,1.46752,1.46785,1.46741,1.46761,33400000.0
2005-08-29 03:11:00,1.46713,1.46764,1.46696,1.46696,48600000.0
2005-08-29 03:12:00,1.46681,1.46725,1.46642,1.46698,31400000.0
2005-08-29 03:13:00,1.46667,1.46745,1.46667,1.46745,59200000.0
2005-08-29 03:14:00,1.46733,1.46746,1.46632,1.46632,43100000.0
2005-08-29 03:15:00,1.46554,1.46701,1.46554,1.46701,41800001.0
2005-08-29 03:16:00,1.46727,1.46756,1.46703,1.46756,37800000.0
2005-08-29 03:17:00,1.46717,1.46717,1.4661,1.46691,48400001.0
2005-08-29 03:18:00,1.46686,1.46702,1.46653,1.46702,23000000.0
2005-08-29 03:19:00,1.46678,1.46709,1.4666,1.46709,21000000.0
2005-08-29 03:20:00,1.46674,1.46728,1.46674,1.46701,39800000.0
2005-08-29 03:21:00,1.46645,1.46645,1.46589,1.46608,22000000.0
2005-08-29 03:22:00,1.46613,1.46668,1.46611,1.46665,57400000.0
2005-08-29 03:23:00,1.46685,1.46729,1.46685,1.46687,78600001.0
2005-08-29 03:24:00,1.46676,1.46722,1.46617,1.46722,62800000.0
2005-08-29 03:25:00,1.46756,1.4681,1.46753,1.46786,28000000.0
2005-08-29 03:26:00,1.4678,1.46832,1.46778,1.46796,124200000.0
2005-08-29 03:27:00,1.46822,1.46846,1.46821,1.46839,103100000.0
2005-08-29 03:28:00,1.46864,1.46873,1.4685,1.46867,49800000.0
2005-08-29 03:29:00,1.46856,1.46856,1.46812,1.46835,38700000.0
2005-08-29 03:30:00,1.46828,1.46828,1.46794,1.46819,69300000.0
2005-08-29 03:31:00,1.46817,1.46907,1.46804,1.46907,22000000.0
2005-08-29 03:32:00,1.46919,1.46937,1.46901,1.46901,24200000.0
2005-08-29 03:33:00,1.46885,1.46903,1.46874,1.46874,25400000.0
2005-08-29 03:34:00,1.46905,1.46913,1.46866,1.46902,61500000.0
2005-08-29 03:35:00,1.46931,1.46931,1.46903,1.46926,97900000.0
2005-08-29 03:36:00,1.46945,1.4698,1.4692,1.4697,57200000.0
2005-08-29 03:37:00,1.46966,1.46966,1.46884,1.46939,32600000.0
2005-08-29 03:38:00,1.46957,1.4698,1.46946,1.46977,34800000.0
2005-08-29 03:39:00,1.46945,1.46953,1.46924,1.46942,72800000.0
2005-08-29 03:40:00,1.46955,1.4701,1.46946,1.47004,147000003.0
2005-08-29 03:41:00,1.46987,1.46992,1.46937,1.46937,73800000.0
2005-08-29 03:42:00,1.4694,1.4694,1.46926,1.46932,68000000.0
2005-08-29 03:43:00,1.46934,1.46977,1.46934,1.46977,30600000.0
2005-08-29 03:44:00,1.4697,1.46988,1.46958,1.46979,38900000.0
2005-08-29 03:45:00,1.46964,1.46992,1.46951,1.46992,33800000.0
2005-08-29 03:46:00,1.46947,1.46965,1.46944,1.46944,50500000.0
2005-08-29 03:47:00,1.46945,1.46948,1.46924,1.46924,40000000.0
2005-08-29 03:48:00,1.46954,1.46968,1.46936,1.46955,21200000.0
2005-08-29 03:49:00,1.46972,1.46972,1.46932,1.4694,40000000.0
2005-08-29 03:50:00,1.47002,1.47003,1.4694,1.46974,113200000.0
2005-08-29 03:51:00,1.4699,1.46993,1.46977,1.46977,36600000.0
2005-08-29 03:52:00,1.46984,1.46984,1.46921,1.46921,99400000.0
2005-08-29 03:53:00,1.46941,1.46941,1.46919,1.46919,46800000.0
2005-08-29 03:54:00,1.46909,1.46948,1.46906,1.46917,27800000.0
2005-08-29 03:55:00,1.46964,1.46964,1.46936,1.46961,36100000.0
2005-08-29 03:56:00,1.4695,1.46961,1.4694,1.4694,11200000.0
2005-08-29 03:57:00,1.46888,1.46904,1.46883,1.46883,170200001.0
2005-08-29 03:58:00,1.46884,1.46989,1.46874,1.4688,204600000.0
2005-08-29 03:59:00,1.4691,1.46942,1.46908,1.46925,131900000.0
2005-08-29 04:00:00,1.46914,1.46914,1.46893,1.46898,60800000.0
2005-08-29 04:01:00,1.46893,1.46928,1.46879,1.46928,126600000.0
2005-08-29 04:02:00,1.46907,1.46911,1.46867,1.46871,99200000.0
2005-08-29 04:03:00,1.4688,1.4688,1.46851,1.46872,93400000.0
2005-08-29 04:04:00,1.46857,1.46872,1.46854,1.46866,138100000.0
2005-08-29 04:05:00,1.46845,1.46912,1.46832,1.46862,198900000.0
2005-08-29 04:06:00,1.46789,1.46842,1.46789,1.46821,95600000.0
2005-08-29 04:07:00,1.46829,1.46829,1.46798,1.46799,156400001.0
2005-08-29 04:08:00,1.46799,1.46799,1.46783,1.46783,38400001.0
2005-08-29 04:09:00,1.46802,1.46809,1.46774,1.46808,45000000.0
2005-08-29 04:10:00,1.46801,1.46818,1.46777,1.46818,109300000.0
2005-08-29 04:11:00,1.4683,1.46875,1.46821,1.46826,36400000.0
2005-08-29 04:12:00,1.46819,1.46836,1.468,1.46836,102400000.0
2005-08-29 04:13:00,1.46837,1.46844,1.46804,1.46824,55000000.0
2005-08-29 04:14:00,1.46827,1.46835,1.46814,1.46817,101300000.0
2005-08-29 04:15:00,1.46796,1.46806,1.46769,1.46801,84200000.0
2005-08-29 04:16:00,1.46807,1.46825,1.46783,1.46805,93500000.0
2005-08-29 04:17:00,1.46818,1.46818,1.46788,1.46794,36600000.0
2005-08-29 04:18:00,1.46784,1.46803,1.46777,1.46777,121200000.0
2005-08-29 04:19:00,1.46757,1.46779,1.4674,1.46778,55400000.0
2005-08-29 04:20:00,1.46774,1.46801,1.46765,1.46771,161700000.0
2005-08-29 04:21:00,1.46777,1.46805,1.46769,1.46797,55900000.0
2005-08-29 04:22:00,1.46804,1.46855,1.46804,1.46855,46400000.0
2005-08-29 04:23:00,1.46806,1.46806,1.46769,1.46769,40100000.0
2005-08-29 04:24:00,1.46771,1.46779,1.46733,1.46733,144000000.0
2005-08-29 04:25:00,1.46729,1.4678,1.46723,1.46761,142300000.0
2005-08-29 04:26:00,1.46757,1.46774,1.46753,1.46759,104800000.0
2005-08-29 04:27:00,1.46773,1.46798,1.46773,1.46782,57800000.0
2005-08-29 04:28:00,1.46793,1.46798,1.46785,1.46789,68400000.0
2005-08-29 04:29:00,1.46779,1.46839,1.46777,1.46839,141300000.0
2005-08-29 04:30:00,1.46855,1.46888,1.46837,1.46853,98200000.0
2005-08-29 04:31:00,1.46847,1.46908,1.46847,1.46908,54800002.0
2005-08-29 04:32:00,1.46883,1.46884,1.46875,1.46884,22700000.0
2005-08-29 04:33:00,1.46889,1.46891,1.46871,1.46871,70000001.0
2005-08-29 04:34:00,1.46865,1.46876,1.46858,1.46873,33000000.0
2005-08-29 04:35:00,1.46855,1.46868,1.46853,1.46853,58600000.0
2005-08-29 04:36:00,1.46866,1.46874,1.46801,1.46863,182200001.0
2005-08-29 04:37:00,1.46854,1.46877,1.46826,1.46856,124800000.0
2005-08-29 04:38:00,1.46856,1.46856,1.46843,1.46851,54800000.0
2005-08-29 04:39:00,1.46836,1.46851,1.46836,1.46839,63200000.0
2005-08-29 04:40:00,1.46838,1.46865,1.46838,1.46858,19600000.0
2005-08-29 04:41:00,1.46817,1.46849,1.46817,1.46825,61900001.0
2005-08-29 04:42:00,1.46803,1.46828,1.46803,1.46828,76600000.0
2005-08-29 04:43:00,1.46824,1.46824,1.46814,1.46814,89000000.0
2005-08-29 04:44:00,1.46796,1.46844,1.46793,1.46844,33000000.0
2005-08-29 04:45:00,1.46856,1.46858,1.46813,1.46837,35800000.0
2005-08-29 04:46:00,1.46804,1.46827,1.46804,1.46822,39200000.0
2005-08-29 04:47:00,1.46829,1.46885,1.46816,1.46885,119000001.0
2005-08-29 04:48:00,1.46888,1.46928,1.46888,1.46897,49200000.0
2005-08-29 04:49:00,1.46886,1.46925,1.46867,1.46867,78200000.0
2005-08-29 04:50:00,1.46905,1.46914,1.46898,1.46914,35200000.0
2005-08-29 04:51:00,1.46901,1.46909,1.46901,1.46909,28200000.0
2005-08-29 04:52:00,1.46911,1.46961,1.46911,1.46941,53400001.0
2005-08-29 04:53:00,1.46934,1.46943,1.46912,1.46913,26400000.0
2005-08-29 04:54:00,1.4691,1.4694,1.4691,1.46916,39500000.0
2005-08-29 04:55:00,1.4697,1.46982,1.46941,1.46982,27200000.0
2005-08-29 04:56:00,1.46943,1.46963,1.46941,1.46948,32800000.0
2005-08-29 04:57:00,1.46904,1.46948,1.46887,1.46887,39400000.0
2005-08-29 04:58:00,1.46902,1.46943,1.46902,1.46922,36000000.0
2005-08-29 04:59:00,1.46892,1.46966,1.46892,1.46966,109600001.0
2005-08-29 05:00:00,1.46985,1.46997,1.46982,1.46982,32800000.0
2005-08-29 05:01:00,1.46961,1.46985,1.46959,1.46979,32300000.0
2005-08-29 05:02:00,1.46973,1.46978,1.46941,1.46943,18400000.0
2005-08-29 05:03:00,1.46918,1.46943,1.46913,1.4692,172600002.0
2005-08-29 05:04:00,1.46917,1.46921,1.46908,1.46913,201900001.0
2005-08-29 05:05:00,1.4692,1.4692,1.46902,1.46908,187300000.0
2005-08-29 05:06:00,1.46929,1.46945,1.46924,1.46945,161000000.0
2005-08-29 05:07:00,1.46921,1.46975,1.46921,1.46931,277100000.0
2005-08-29 05:08:00,1.46945,1.46947,1.46921,1.46925,299100001.0
2005-08-29 05:09:00,1.46903,1.46944,1.46896,1.46902,248900001.0
2005-08-29 05:10:00,1.46909,1.46927,1.46905,1.46927,210100000.0
2005-08-29 05:11:00,1.46917,1.46925,1.469,1.46906,104200000.0
2005-08-29 05:12:00,1.46915,1.46915,1.46903,1.46903,151900001.0
2005-08-29 05:13:00,1.46907,1.46941,1.46907,1.46921,198600002.0
2005-08-29 05:14:00,1.46916,1.46921,1.46904,1.46905,253000001.0
2005-08-29 05:15:00,1.46919,1.46941,1.46914,1.46925,39000000.0
2005-08-29 05:16:00,1.46895,1.46912,1.46883,1.46889,191400001.0
2005-08-29 05:17:00,1.46898,1.46916,1.46883,1.46913,179900001.0
2005-08-29 05:18:00,1.46908,1.46908,1.46863,1.46872,212600000.0
2005-08-29 05:19:00,1.46844,1.46892,1.46842,1.46862,268500000.0
2005-08-29 05:20:00,1.4687,1.46885,1.46865,1.46875,256900000.0
2005-08-29 05:21:00,1.46872,1.46933,1.46872,1.46908,314400000.0
2005-08-29 05:22:00,1.46913,1.4696,1.46913,1.46919,215100001.0
2005-08-29 05:23:00,1.46901,1.46914,1.46901,1.46909,132200000.0
2005-08-29 05:24:00,1.46906,1.46909,1.46901,1.46904,185200000.0
2005-08-29 05:25:00,1.46929,1.46964,1.4692,1.46929,223500000.0
2005-08-29 05:26:00,1.46915,1.46915,1.46904,1.46907,120600000.0
2005-08-29 05:27:00,1.46903,1.46906,1.46863,1.46906,155100000.0
2005-08-29 05:28:00,1.46901,1.46903,1.46865,1.46897,232800000.0
2005-08-29 05:29:00,1.46822,1.46881,1.4682,1.46862,267300001.0
2005-08-29 05:30:00,1.46876,1.46914,1.46876,1.46886,199300001.0
2005-08-29 05:31:00,1.46892,1.46919,1.46885,1.46899,75400000.0
2005-08-29 05:32:00,1.46925,1.46938,1.4692,1.4693,146900000.0
2005-08-29 05:33:00,1.46937,1.46945,1.4692,1.46937,203000000.0
2005-08-29 05:34:00,1.46926,1.46957,1.46902,1.46915,205000000.0
2005-08-29 05:35:00,1.46941,1.46987,1.46929,1.46979,25400000.0
2005-08-29 05:36:00,1.46945,1.46952,1.46931,1.46941,188100000.0
2005-08-29 05:37:00,1.46933,1.46937,1.46907,1.46907,198700000.0
2005-08-29 05:38:00,1.46891,1.46939,1.46891,1.46927,144000000.0
2005-08-29 05:39:00,1.46928,1.46945,1.46921,1.46937,149700000.0
2005-08-29 05:40:00,1.46933,1.46959,1.46927,1.46947,231600000.0
2005-08-29 05:41:00,1.46939,1.46955,1.4692,1.46955,144200000.0
2005-08-29 05:42:00,1.46956,1.46961,1.46941,1.46946,192800000.0
2005-08-29 05:43:00,1.46944,1.46953,1.46938,1.4694,82900000.0
2005-08-29 05:44:00,1.46937,1.46954,1.46929,1.46934,122500000.0
2005-08-29 05:45:00,1.46929,1.46954,1.46927,1.46936,129700000.0
2005-08-29 05:46:00,1.46944,1.46959,1.46939,1.46949,190900000.0
2005-08-29 05:47:00,1.46952,1.46952,1.46899,1.46934,226500000.0
2005-08-29 05:48:00,1.46922,1.46947,1.46917,1.46932,276500001.0
2005-08-29 05:49:00,1.46922,1.46923,1.46888,1.46888,179600000.0
2005-08-29 05:50:00,1.46887,1.46933,1.46885,1.46905,259600000.0
2005-08-29 05:51:00,1.46916,1.46926,1.46909,1.4691,145400001.0
2005-08-29 05:52:00,1.46916,1.46939,1.46903,1.46939,189000000.0
2005-08-29 05:53:00,1.46935,1.46938,1.46907,1.46913,116800000.0
2005-08-29 05:54:00,1.46921,1.46943,1.46906,1.4694,206300002.0
2005-08-29 05:55:00,1.46933,1.46943,1.46918,1.46928,214800000.0
2005-08-29 05:56:00,1.46932,1.46949,1.46922,1.46925,142800001.0
2005-08-29 05:58:00,1.46928,1.46928,1.46907,1.46907,185300001.0
2005-08-29 05:59:00,1.4692,1.4692,1.46902,1.46905,70200000.0
2005-08-29 06:00:00,1.46902,1.46902,1.46817,1.46817,221900000.0
2005-08-29 06:01:00,1.46818,1.46823,1.46798,1.46798,149600000.0
2005-08-29 06:02:00,1.46809,1.46875,1.46809,1.46875,277800002.0
2005-08-29 06:03:00,1.4689,1.46895,1.46878,1.46887,43900000.0
2005-08-29 06:04:00,1.46866,1.46866,1.46831,1.46858,162300000.0
2005-08-29 06:05:00,1.46864,1.4688,1.46859,1.46869,421200000.0
2005-08-29 06:06:00,1.46868,1.46872,1.46851,1.46851,65200000.0
2005-08-29 06:07:00,1.46856,1.46899,1.46854,1.46899,361200000.0
2005-08-29 06:08:00,1.46855,1.46873,1.46853,1.46872,524600001.0
2005-08-29 06:09:00,1.46876,1.4691,1.46871,1.46882,436200000.0
2005-08-29 06:10:00,1.46901,1.46906,1.46886,1.46896,322800001.0
2005-08-29 06:11:00,1.46893,1.46917,1.46887,1.46906,423700000.0
2005-08-29 06:12:00,1.46907,1.46934,1.46897,1.46934,268900000.0
2005-08-29 06:13:00,1.46941,1.46968,1.46936,1.46936,324800001.0
2005-08-29 06:14:00,1.46958,1.46958,1.46928,1.46943,386700001.0
2005-08-29 06:15:00,1.46938,1.46938,1.4691,1.4691,168200000.0
2005-08-29 06:16:00,1.46898,1.46906,1.46882,1.46906,198900001.0
2005-08-29 06:17:00,1.46876,1.46891,1.46876,1.46876,206400004.0
2005-08-29 06:18:00,1.46876,1.46889,1.4687,1.4687,220100000.0
2005-08-29 06:19:00,1.46865,1.46883,1.46865,1.46879,186100000.0
2005-08-29 06:20:00,1.46883,1.46888,1.46865,1.46867,304700000.0
2005-08-29 06:21:00,1.46887,1.46887,1.46866,1.46871,311100001.0
2005-08-29 06:22:00,1.46874,1.46874,1.46843,1.46851,224300000.0
2005-08-29 06:23:00,1.46831,1.46848,1.46827,1.46832,307000000.0
2005-08-29 06:24:00,1.46828,1.46851,1.46823,1.46838,360400003.0
2005-08-29 06:25:00,1.4684,1.46848,1.46835,1.46843,249100000.0
2005-08-29 06:26:00,1.46837,1.46856,1.46832,1.46856,360400000.0
2005-08-29 06:27:00,1.46852,1.46862,1.4684,1.46855,308800000.0
2005-08-29 06:28:00,1.46855,1.4687,1.46843,1.46855,399500001.0
2005-08-29 06:29:00,1.46855,1.46865,1.46845,1.46848,104500000.0
2005-08-29 06:30:00,1.46846,1.46878,1.46846,1.46855,276600001.0
2005-08-29 06:31:00,1.4686,1.46873,1.46851,1.46869,124000000.0
2005-08-29 06:32:00,1.46857,1.46863,1.46855,1.46857,172800001.0
2005-08-29 06:33:00,1.46856,1.46866,1.46846,1.46848,238400000.0
2005-08-29 06:34:00,1.46847,1.46862,1.46836,1.46862,242900000.0
2005-08-29 06:35:00,1.46833,1.46854,1.46796,1.46806,137300001.0
2005-08-29 06:36:00,1.46804,1.46836,1.46804,1.46825,74500000.0
2005-08-29 06:37:00,1.46821,1.46827,1.4681,1.46816,197800000.0
2005-08-29 06:38:00,1.46816,1.46842,1.46814,1.46815,124300000.0
2005-08-29 06:39:00,1.46823,1.46832,1.46813,1.46832,42000001.0
2005-08-29 06:40:00,1.46829,1.46829,1.46795,1.46795,136300002.0
2005-08-29 06:41:00,1.46794,1.46815,1.46794,1.46815,175500000.0
2005-08-29 06:42:00,1.4682,1.4682,1.46792,1.46801,305300001.0
2005-08-29 06:43:00,1.46806,1.46813,1.46801,1.46809,166600000.0
2005-08-29 06:44:00,1.46804,1.46806,1.46783,1.46789,283000000.0
2005-08-29 06:45:00,1.46786,1.46816,1.46776,1.46816,260300001.0
2005-08-29 06:46:00,1.46814,1.46814,1.46775,1.46775,210000000.0
2005-08-29 06:47:00,1.4676,1.46804,1.46759,1.46804,251300000.0
2005-08-29 06:48:00,1.46774,1.46857,1.4676,1.46829,45500000.0
2005-08-29 06:49:00,1.46814,1.46832,1.46803,1.46808,292500001.0
2005-08-29 06:50:00,1.46832,1.46832,1.46773,1.46773,45000000.0
2005-08-29 06:51:00,1.46817,1.46817,1.4676,1.46785,34400000.0
2005-08-29 06:52:00,1.46771,1.46787,1.46771,1.46772,227200000.0
2005-08-29 06:53:00,1.46781,1.46836,1.4678,1.46824,238400000.0
2005-08-29 06:54:00,1.46814,1.46834,1.46778,1.46809,446900001.0
2005-08-29 06:55:00,1.46796,1.46819,1.46787,1.46813,307000000.0
2005-08-29 06:56:00,1.46824,1.46831,1.46813,1.46813,37400000.0
2005-08-29 06:57:00,1.46796,1.46796,1.46768,1.46768,71500000.0
2005-08-29 06:58:00,1.46776,1.46784,1.46765,1.46781,217000000.0
2005-08-29 06:59:00,1.46771,1.46807,1.46771,1.46797,310800000.0
2005-08-29 07:00:00,1.46847,1.46863,1.46847,1.46849,100400000.0
2005-08-29 07:01:00,1.46836,1.46867,1.46836,1.46867,312300000.0
2005-08-29 07:02:00,1.46871,1.46889,1.46858,1.46869,392000000.0
2005-08-29 07:03:00,1.46873,1.46881,1.46864,1.46865,145900000.0
2005-08-29 07:04:00,1.46861,1.4688,1.46856,1.46868,324000002.0
2005-08-29 07:05:00,1.46888,1.46902,1.46884,1.46895,131200000.0
2005-08-29 07:06:00,1.46889,1.46889,1.46857,1.46881,201200001.0
2005-08-29 07:07:00,1.46894,1.46894,1.46867,1.46872,200100001.0
2005-08-29 07:08:00,1.46893,1.46893,1.46866,1.4687,299600001.0
2005-08-29 07:09:00,1.46872,1.46881,1.46855,1.46873,231700001.0
2005-08-29 07:10:00,1.46884,1.46893,1.46877,1.46879,448600001.0
2005-08-29 07:11:00,1.4688,1.46886,1.46872,1.46874,356500000.0
2005-08-29 07:12:00,1.46883,1.46915,1.46881,1.46915,288800000.0
2005-08-29 07:13:00,1.46924,1.46935,1.4691,1.4692,298700002.0
2005-08-29 07:14:00,1.46924,1.46943,1.46918,1.46918,477000001.0
2005-08-29 07:15:00,1.46936,1.46946,1.46911,1.46946,230900000.0
2005-08-29 07:16:00,1.46928,1.46936,1.46915,1.46926,178800000.0
2005-08-29 07:17:00,1.46911,1.46927,1.46902,1.46902,206600000.0
2005-08-29 07:18:00,1.46914,1.46935,1.46896,1.46918,433600001.0
2005-08-29 07:19:00,1.4692,1.46934,1.46907,1.46933,296400000.0
2005-08-29 07:20:00,1.46935,1.46939,1.46904,1.46906,449900000.0
2005-08-29 07:21:00,1.46893,1.46906,1.46886,1.46888,320100000.0
2005-08-29 07:22:00,1.46905,1.46918,1.46887,1.46887,364500002.0
2005-08-29 07:23:00,1.46886,1.4691,1.46876,1.46887,454800002.0
2005-08-29 07:24:00,1.46871,1.46907,1.46871,1.46889,268000001.0
2005-08-29 07:25:00,1.46903,1.46903,1.46855,1.46855,370300000.0
2005-08-29 07:26:00,1.46824,1.46836,1.46795,1.46816,298200000.0
2005-08-29 07:27:00,1.46814,1.46814,1.46783,1.46807,160900000.0
2005-08-29 07:28:00,1.46797,1.46806,1.46789,1.46794,254200001.0
2005-08-29 07:29:00,1.46804,1.46807,1.4678,1.46788,198300000.0
2005-08-29 07:30:00,1.46799,1.46818,1.46797,1.46805,561700003.0
2005-08-29 07:31:00,1.46784,1.4681,1.46784,1.46796,262400000.0
2005-08-29 07:32:00,1.46789,1.46801,1.46776,1.46792,495300000.0
2005-08-29 07:33:00,1.46788,1.468,1.46778,1.46788,371200000.0
2005-08-29 07:34:00,1.46783,1.46796,1.4676,1.46772,281600000.0
2005-08-29 07:35:00,1.46766,1.46778,1.46752,1.46756,266400000.0
2005-08-29 07:36:00,1.46757,1.46773,1.46742,1.46752,409500003.0
2005-08-29 07:37:00,1.46755,1.4677,1.46744,1.46757,211700000.0
2005-08-29 07:38:00,1.46743,1.46763,1.46739,1.46762,40200000.0
2005-08-29 07:39:00,1.46752,1.46771,1.46743,1.46771,390300001.0
2005-08-29 07:40:00,1.46771,1.46795,1.46765,1.46775,322700000.0
2005-08-29 07:41:00,1.4677,1.46782,1.46744,1.46744,581400000.0
2005-08-29 07:42:00,1.46739,1.46765,1.46737,1.46747,290700001.0
2005-08-29 07:43:00,1.46754,1.4677,1.46747,1.46759,183800000.0
2005-08-29 07:44:00,1.4676,1.46762,1.46747,1.46752,408800002.0
2005-08-29 07:45:00,1.46759,1.46778,1.46754,1.46762,380200001.0
2005-08-29 07:46:00,1.46764,1.46774,1.46754,1.46761,392000000.0
2005-08-29 07:47:00,1.46754,1.46797,1.46747,1.46752,639100001.0
2005-08-29 07:48:00,1.46744,1.46772,1.46736,1.46736,828100004.0
2005-08-29 07:49:00,1.46728,1.4673,1.46697,1.46728,662700002.0
2005-08-29 07:50:00,1.46715,1.46723,1.46685,1.46685,670300004.0
2005-08-29 07:51:00,1.4672,1.46768,1.46717,1.46768,552900001.0
2005-08-29 07:52:00,1.46768,1.46768,1.46736,1.46742,453400000.0
2005-08-29 07:53:00,1.46744,1.46785,1.46735,1.46774,544400000.0
2005-08-29 07:54:00,1.4678,1.4679,1.46766,1.4677,390400003.0
2005-08-29 07:55:00,1.46777,1.46801,1.46777,1.46795,423100004.0
2005-08-29 07:56:00,1.46809,1.46837,1.46796,1.46818,644700001.0
2005-08-29 07:57:00,1.46813,1.46823,1.46779,1.46811,593500000.0
2005-08-29 07:58:00,1.46809,1.46823,1.46798,1.46801,632600002.0
2005-08-29 07:59:00,1.46805,1.46828,1.46801,1.46805,472800002.0
2005-08-29 08:00:00,1.46811,1.46831,1.468,1.46812,363900000.0
2005-08-29 08:01:00,1.46794,1.46827,1.46791,1.46812,457300001.0
2005-08-29 08:02:00,1.46819,1.46865,1.46819,1.46853,277800001.0
2005-08-29 08:03:00,1.46851,1.46851,1.46798,1.46798,473700001.0
2005-08-29 08:04:00,1.46811,1.46843,1.46805,1.46843,461600000.0
2005-08-29 08:05:00,1.46857,1.46857,1.4684,1.4684,319300001.0
2005-08-29 08:06:00,1.46866,1.46874,1.46837,1.46862,722300001.0
2005-08-29 08:07:00,1.46845,1.46851,1.46832,1.46839,485500001.0
2005-08-29 08:08:00,1.4684,1.4685,1.46833,1.46845,412200001.0
2005-08-29 08:09:00,1.46848,1.46872,1.46841,1.46854,514800000.0
2005-08-29 08:10:00,1.46856,1.46868,1.46832,1.4685,529100001.0
2005-08-29 08:11:00,1.46843,1.46854,1.46819,1.46838,229300000.0
2005-08-29 08:12:00,1.46823,1.4684,1.46812,1.46823,404300000.0
2005-08-29 08:13:00,1.46828,1.46834,1.46811,1.4683,216400000.0
2005-08-29 08:14:00,1.46824,1.46838,1.46819,1.46819,95400000.0
2005-08-29 08:15:00,1.46808,1.4682,1.46796,1.46814,267500001.0
2005-08-29 08:16:00,1.46827,1.46856,1.46827,1.46845,265100000.0
2005-08-29 08:17:00,1.46859,1.46868,1.46835,1.46835,267200000.0
2005-08-29 08:18:00,1.4683,1.46848,1.46822,1.46848,199100001.0
2005-08-29 08:19:00,1.4684,1.46881,1.46831,1.4688,278600000.0
2005-08-29 08:20:00,1.46889,1.46912,1.46886,1.46893,302000001.0
2005-08-29 08:21:00,1.46894,1.46916,1.46885,1.46902,498800002.0
2005-08-29 08:22:00,1.46902,1.46914,1.46897,1.46903,373700003.0
2005-08-29 08:23:00,1.46915,1.46954,1.46915,1.46932,229800000.0
2005-08-29 08:24:00,1.4696,1.46994,1.46959,1.46994,436600001.0
2005-08-29 08:25:00,1.47006,1.47029,1.46991,1.46991,575100001.0
2005-08-29 08:26:00,1.46994,1.46998,1.46978,1.46998,318700001.0
2005-08-29 08:27:00,1.46999,1.47021,1.46978,1.47012,378400001.0
2005-08-29 08:28:00,1.47004,1.47023,1.46998,1.47023,594400000.0
2005-08-29 08:29:00,1.46996,1.46996,1.46931,1.46943,412200000.0
2005-08-29 08:30:00,1.46924,1.46938,1.46896,1.46905,412300000.0
2005-08-29 08:31:00,1.46916,1.46936,1.46904,1.46915,249300000.0
2005-08-29 08:32:00,1.46912,1.46919,1.46892,1.46892,297800001.0
2005-08-29 08:33:00,1.46877,1.46877,1.46799,1.46823,197300000.0
2005-08-29 08:34:00,1.46795,1.46817,1.46781,1.46787,616300001.0
2005-08-29 08:35:00,1.46803,1.46867,1.46803,1.46854,524800000.0
2005-08-29 08:36:00,1.4686,1.46889,1.46856,1.46876,351500001.0
2005-08-29 08:37:00,1.46875,1.46888,1.46866,1.46874,282000000.0
2005-08-29 08:38:00,1.46844,1.46865,1.46829,1.46865,330800003.0
2005-08-29 08:39:00,1.46865,1.46869,1.46841,1.46849,558000002.0
2005-08-29 08:40:00,1.46837,1.46866,1.46825,1.46829,373700000.0
2005-08-29 08:41:00,1.46835,1.46857,1.46817,1.46842,463900000.0
2005-08-29 08:42:00,1.46861,1.46884,1.4685,1.46868,487900002.0
2005-08-29 08:43:00,1.46906,1.46937,1.46903,1.46905,282400000.0
2005-08-29 08:44:00,1.46922,1.46939,1.46903,1.46903,446200000.0
2005-08-29 08:45:00,1.46911,1.46918,1.46865,1.46868,627500000.0
2005-08-29 08:46:00,1.46882,1.469,1.46855,1.46892,796300004.0
2005-08-29 08:47:00,1.469,1.469,1.46872,1.46875,529800003.0
2005-08-29 08:48:00,1.46882,1.46907,1.46869,1.4688,374300000.0
2005-08-29 08:49:00,1.46864,1.46912,1.46864,1.46896,535700000.0
2005-08-29 08:50:00,1.46922,1.46958,1.46917,1.4695,560700002.0
2005-08-29 08:51:00,1.46955,1.46979,1.46942,1.46963,558500000.0
2005-08-29 08:52:00,1.46985,1.4699,1.46957,1.46963,579400001.0
2005-08-29 08:53:00,1.46965,1.4699,1.46951,1.46969,550100000.0
2005-08-29 08:54:00,1.46994,1.47001,1.46959,1.46993,668500000.0
2005-08-29 08:55:00,1.4702,1.47051,1.46952,1.47051,561700000.0
2005-08-29 08:56:00,1.47054,1.47071,1.47033,1.47057,527400001.0
2005-08-29 08:57:00,1.47043,1.47062,1.47026,1.47034,569100003.0
2005-08-29 08:58:00,1.47052,1.47078,1.4704,1.4704,452300001.0
2005-08-29 08:59:00,1.47075,1.471,1.47067,1.47081,317200000.0
2005-08-29 09:00:00,1.47096,1.47102,1.4705,1.47065,442600001.0
2005-08-29 09:01:00,1.47034,1.47061,1.47003,1.47003,331200000.0
2005-08-29 09:02:00,1.4699,1.47011,1.4698,1.46988,641800002.0
2005-08-29 09:03:00,1.46983,1.4699,1.46948,1.46967,575300000.0
2005-08-29 09:04:00,1.4697,1.46988,1.46928,1.46975,601700001.0
2005-08-29 09:05:00,1.4697,1.46988,1.46964,1.46971,589900001.0
2005-08-29 09:06:00,1.46956,1.46983,1.4694,1.46967,618300001.0
2005-08-29 09:07:00,1.46951,1.46957,1.46927,1.46928,326900001.0
2005-08-29 09:08:00,1.46924,1.46944,1.46913,1.4694,196600000.0
2005-08-29 09:09:00,1.46936,1.46955,1.46928,1.46937,298100000.0
2005-08-29 09:10:00,1.46926,1.46927,1.46881,1.46888,331200000.0
2005-08-29 09:11:00,1.46881,1.46907,1.46858,1.46863,608100002.0
2005-08-29 09:12:00,1.46848,1.46871,1.46837,1.46851,503600002.0
2005-08-29 09:13:00,1.46858,1.46888,1.46857,1.46858,456600003.0
2005-08-29 09:14:00,1.46837,1.46854,1.46815,1.46836,307100000.0
2005-08-29 09:15:00,1.46843,1.46856,1.46808,1.46848,424800000.0
2005-08-29 09:16:00,1.46856,1.46874,1.46838,1.46867,577200002.0
2005-08-29 09:17:00,1.46883,1.46904,1.46875,1.46884,575500001.0
2005-08-29 09:18:00,1.4689,1.46912,1.46887,1.469,158600000.0
2005-08-29 09:19:00,1.4691,1.46936,1.46904,1.46907,469900001.0
2005-08-29 09:20:00,1.46902,1.46917,1.46902,1.46904,240300000.0
2005-08-29 09:21:00,1.46923,1.4693,1.46911,1.46929,297600000.0
2005-08-29 09:22:00,1.46923,1.46933,1.4691,1.46912,334600002.0
2005-08-29 09:23:00,1.46926,1.46928,1.46906,1.46926,374100000.0
2005-08-29 09:24:00,1.46938,1.46957,1.46924,1.46926,317200001.0
2005-08-29 09:25:00,1.46923,1.46947,1.46922,1.46926,374900000.0
2005-08-29 09:26:00,1.46909,1.46931,1.46906,1.46911,564800003.0
2005-08-29 09:27:00,1.46922,1.46954,1.46921,1.46927,356900001.0
2005-08-29 09:28:00,1.46934,1.46942,1.46913,1.46919,547200002.0
2005-08-29 09:29:00,1.46959,1.46978,1.46952,1.46974,409800001.0
2005-08-29 09:30:00,1.46975,1.46995,1.4695,1.46959,770500004.0
2005-08-29 09:31:00,1.46942,1.46988,1.46942,1.46988,385400000.0
2005-08-29 09:32:00,1.47006,1.47029,1.47006,1.47013,387300000.0
2005-08-29 09:33:00,1.47011,1.47023,1.47003,1.47006,310500001.0
2005-08-29 09:34:00,1.47022,1.47053,1.47022,1.47042,462000002.0
2005-08-29 09:35:00,1.4703,1.47045,1.47025,1.47038,236700000.0
2005-08-29 09:36:00,1.47047,1.47066,1.47033,1.47043,380500001.0
2005-08-29 09:37:00,1.47041,1.47057,1.47015,1.47022,406200000.0
2005-08-29 09:38:00,1.47004,1.47034,1.47002,1.47015,399100000.0
2005-08-29 09:39:00,1.47032,1.4704,1.47021,1.47022,421100000.0
2005-08-29 09:40:00,1.47005,1.4701,1.46985,1.46985,381300000.0
2005-08-29 09:41:00,1.46985,1.46985,1.46959,1.46979,469800000.0
2005-08-29 09:42:00,1.46991,1.47018,1.46984,1.46994,489200001.0
2005-08-29 09:43:00,1.47023,1.47038,1.47015,1.47037,265900000.0
2005-08-29 09:44:00,1.47037,1.47052,1.47005,1.47005,478300003.0
2005-08-29 09:45:00,1.47019,1.47028,1.47007,1.47022,558100002.0
2005-08-29 09:46:00,1.46908,1.46969,1.46908,1.46969,323400000.0
2005-08-29 09:47:00,1.46999,1.47021,1.46999,1.47014,449600003.0
2005-08-29 09:48:00,1.47018,1.47035,1.47009,1.4701,277700001.0
2005-08-29 09:49:00,1.47011,1.47025,1.46994,1.47013,682900005.0
2005-08-29 09:50:00,1.46996,1.47014,1.46979,1.46998,451800002.0
2005-08-29 09:51:00,1.4701,1.47025,1.46993,1.47001,498100001.0
2005-08-29 09:52:00,1.46991,1.46991,1.46935,1.46935,425800002.0
2005-08-29 09:53:00,1.46935,1.46954,1.46916,1.46939,405200003.0
2005-08-29 09:54:00,1.46914,1.46956,1.46907,1.46956,507100001.0
2005-08-29 09:55:00,1.46958,1.46981,1.46951,1.46971,518900000.0
2005-08-29 09:56:00,1.46964,1.46968,1.46934,1.46943,332500000.0
2005-08-29 09:57:00,1.46931,1.46931,1.46907,1.46911,587100003.0
2005-08-29 09:58:00,1.46927,1.46956,1.4692,1.46929,763900000.0
2005-08-29 09:59:00,1.46935,1.46959,1.46916,1.46942,620400001.0
2005-08-29 10:00:00,1.46922,1.46928,1.46906,1.46909,247500000.0
2005-08-29 10:01:00,1.46932,1.46951,1.46896,1.46929,660600001.0
2005-08-29 10:02:00,1.46946,1.46957,1.46918,1.46942,630400003.0
2005-08-29 10:03:00,1.46944,1.46956,1.46921,1.46936,466200001.0
2005-08-29 10:04:00,1.46934,1.46934,1.46893,1.46912,395300000.0
2005-08-29 10:05:00,1.46891,1.46911,1.46885,1.46895,472000001.0
2005-08-29 10:06:00,1.46893,1.46913,1.46883,1.46903,524000000.0
2005-08-29 10:07:00,1.46902,1.4691,1.46881,1.4689,491600000.0
2005-08-29 10:08:00,1.46885,1.46905,1.4687,1.4688,510100002.0
2005-08-29 10:09:00,1.46878,1.46886,1.46848,1.46886,483100002.0
2005-08-29 10:10:00,1.46861,1.46869,1.46856,1.46864,386700000.0
2005-08-29 10:11:00,1.46875,1.46879,1.46861,1.46867,373100000.0
2005-08-29 10:12:00,1.46861,1.46872,1.46848,1.46855,523800003.0
2005-08-29 10:13:00,1.46858,1.46875,1.46852,1.46871,476900001.0
2005-08-29 10:14:00,1.46873,1.46881,1.46858,1.46873,577800001.0
2005-08-29 10:15:00,1.46881,1.46912,1.46866,1.46885,394400001.0
2005-08-29 10:16:00,1.46889,1.46898,1.46873,1.46887,442600003.0
2005-08-29 10:17:00,1.46891,1.46911,1.46873,1.46878,285900000.0
2005-08-29 10:18:00,1.46875,1.46875,1.4684,1.4685,427400002.0
2005-08-29 10:19:00,1.46852,1.46852,1.46838,1.46844,352200001.0
2005-08-29 10:20:00,1.46825,1.46841,1.46815,1.46835,509000003.0
2005-08-29 10:21:00,1.46837,1.46848,1.46825,1.46837,420000000.0
2005-08-29 10:22:00,1.4686,1.46887,1.46853,1.46878,373200001.0
2005-08-29 10:23:00,1.46871,1.46899,1.46858,1.46864,542200003.0
2005-08-29 10:24:00,1.46884,1.46901,1.46872,1.46884,417200001.0
2005-08-29 10:25:00,1.46889,1.46911,1.46877,1.46911,362200001.0
2005-08-29 10:26:00,1.46925,1.46937,1.46903,1.46916,534500000.0
2005-08-29 10:27:00,1.46918,1.46938,1.46914,1.46921,472600002.0
2005-08-29 10:28:00,1.46921,1.46936,1.46911,1.46926,669500001.0
2005-08-29 10:29:00,1.46937,1.46938,1.46915,1.46932,548500001.0
2005-08-29 10:30:00,1.46927,1.46936,1.46897,1.46917,692400003.0
2005-08-29 10:31:00,1.46895,1.46928,1.46895,1.46905,557400001.0
2005-08-29 10:32:00,1.46919,1.46949,1.46897,1.46897,511800002.0
2005-08-29 10:33:00,1.46939,1.46958,1.46919,1.46949,469700000.0
2005-08-29 10:34:00,1.46951,1.46956,1.46931,1.46948,375400001.0
2005-08-29 10:35:00,1.46946,1.46963,1.46938,1.46941,453500000.0
2005-08-29 10:36:00,1.4693,1.46945,1.46912,1.46924,462100000.0
2005-08-29 10:37:00,1.46926,1.46926,1.46894,1.46906,449300000.0
2005-08-29 10:38:00,1.46887,1.46897,1.46863,1.46863,423200001.0
2005-08-29 10:39:00,1.46872,1.46881,1.46854,1.46878,457800001.0
2005-08-29 10:40:00,1.46875,1.46888,1.46865,1.4688,322100000.0
2005-08-29 10:41:00,1.4688,1.46885,1.46855,1.46875,606800000.0
2005-08-29 10:42:00,1.46898,1.46935,1.46897,1.46919,400300001.0
2005-08-29 10:43:00,1.46908,1.46908,1.46859,1.46886,448800000.0
2005-08-29 10:44:00,1.46892,1.46905,1.46867,1.46892,530300001.0
2005-08-29 10:45:00,1.46895,1.46902,1.46872,1.46892,528300001.0
2005-08-29 10:46:00,1.46889,1.46904,1.46878,1.46903,322300001.0
2005-08-29 10:47:00,1.469,1.46908,1.46885,1.46887,358300000.0
2005-08-29 10:48:00,1.46885,1.46899,1.46876,1.46887,507400000.0
2005-08-29 10:49:00,1.46889,1.46904,1.46877,1.4689,361500000.0
2005-08-29 10:50:00,1.46893,1.46925,1.46884,1.4692,501900002.0
2005-08-29 10:51:00,1.46905,1.46942,1.46897,1.46927,443000000.0
2005-08-29 10:52:00,1.46912,1.46914,1.46886,1.4689,282800000.0
2005-08-29 10:53:00,1.46884,1.46905,1.46881,1.46887,353100001.0
2005-08-29 10:55:00,1.46898,1.46898,1.46869,1.46874,436200000.0
2005-08-29 10:56:00,1.46864,1.46879,1.46849,1.46879,499000003.0
2005-08-29 10:57:00,1.46883,1.46883,1.46854,1.46877,379100001.0
2005-08-29 10:58:00,1.46884,1.46904,1.4687,1.46889,415400002.0
2005-08-29 10:59:00,1.46877,1.46919,1.46877,1.46897,805300001.0
2005-08-29 11:00:00,1.46913,1.46917,1.46888,1.46894,501800002.0
2005-08-29 11:01:00,1.46893,1.46916,1.46884,1.46901,561300000.0
2005-08-29 11:02:00,1.46894,1.46909,1.4688,1.46892,540400000.0
2005-08-29 11:03:00,1.46909,1.46921,1.46892,1.46921,235700000.0
2005-08-29 11:04:00,1.46931,1.46956,1.46918,1.46932,567400000.0
2005-08-29 11:05:00,1.4693,1.46949,1.46914,1.46925,476500000.0
2005-08-29 11:06:00,1.46913,1.46932,1.46898,1.46932,634100001.0
2005-08-29 11:07:00,1.46946,1.4698,1.46946,1.46973,316800000.0
2005-08-29 11:08:00,1.46985,1.46985,1.46959,1.46971,350500001.0
2005-08-29 11:09:00,1.46952,1.46979,1.46944,1.4696,422400001.0
2005-08-29 11:10:00,1.46962,1.46972,1.46889,1.46924,474100000.0
2005-08-29 11:11:00,1.46919,1.46956,1.46915,1.46917,527100000.0
2005-08-29 11:12:00,1.46931,1.46963,1.46928,1.46951,536800000.0
2005-08-29 11:13:00,1.46949,1.46949,1.4693,1.46941,425400003.0
2005-08-29 11:14:00,1.4694,1.46966,1.46936,1.46959,502300003.0
2005-08-29 11:15:00,1.46961,1.46961,1.4693,1.46943,493800002.0
2005-08-29 11:16:00,1.46962,1.46976,1.46947,1.46976,426000000.0
2005-08-29 11:17:00,1.46974,1.46992,1.46967,1.46974,422800000.0
2005-08-29 11:18:00,1.46988,1.47007,1.46978,1.46983,367900000.0
2005-08-29 11:19:00,1.46967,1.46989,1.46961,1.46968,464400000.0
2005-08-29 11:20:00,1.46967,1.47002,1.46965,1.46979,615900003.0
2005-08-29 11:21:00,1.47,1.47012,1.46978,1.47,583100003.0
2005-08-29 11:22:00,1.4698,1.47008,1.46975,1.47,579100001.0
2005-08-29 11:23:00,1.46995,1.4701,1.46975,1.46995,548200003.0
2005-08-29 11:24:00,1.46997,1.46999,1.46979,1.46984,396100001.0
2005-08-29 11:25:00,1.46976,1.46986,1.46961,1.46986,411200001.0
2005-08-29 11:26:00,1.46989,1.46994,1.46974,1.46989,523400001.0
2005-08-29 11:27:00,1.46978,1.46991,1.46953,1.46961,592000000.0
2005-08-29 11:28:00,1.46981,1.46988,1.46961,1.46976,364700000.0
2005-08-29 11:29:00,1.46976,1.46986,1.46956,1.46976,495800002.0
2005-08-29 11:30:00,1.46979,1.46992,1.46971,1.46982,509800004.0
2005-08-29 11:31:00,1.46974,1.46997,1.46964,1.46979,587500001.0
2005-08-29 11:32:00,1.46979,1.46992,1.46964,1.46982,408200000.0
2005-08-29 11:33:00,1.46981,1.46989,1.46968,1.46971,558200002.0
2005-08-29 11:34:00,1.4697,1.46978,1.46935,1.46955,606000001.0
2005-08-29 11:35:00,1.46984,1.46997,1.46966,1.4698,521300000.0
2005-08-29 11:36:00,1.46967,1.46984,1.46962,1.46977,573200004.0
2005-08-29 11:37:00,1.46978,1.47008,1.46976,1.46992,497000001.0
2005-08-29 11:38:00,1.47005,1.47021,1.46999,1.47004,547600001.0
2005-08-29 11:39:00,1.46984,1.46984,1.46947,1.46953,629400000.0
2005-08-29 11:40:00,1.46956,1.46958,1.46917,1.46954,831600003.0
2005-08-29 11:41:00,1.46949,1.46973,1.46934,1.46956,769500005.0
2005-08-29 11:42:00,1.46964,1.46964,1.46927,1.46942,572700002.0
2005-08-29 11:43:00,1.4694,1.46962,1.46937,1.46939,567000002.0
2005-08-29 11:44:00,1.46952,1.46962,1.46932,1.46937,638900004.0
2005-08-29 11:45:00,1.4695,1.46956,1.46926,1.46943,567100001.0
2005-08-29 11:46:00,1.46927,1.46937,1.46915,1.46923,515700001.0
2005-08-29 11:47:00,1.469,1.46928,1.46893,1.46916,493400002.0
2005-08-29 11:48:00,1.46916,1.46944,1.46912,1.46931,592200005.0
2005-08-29 11:49:00,1.46945,1.46953,1.46925,1.46935,423600000.0
2005-08-29 11:50:00,1.4694,1.46949,1.46923,1.46945,389400000.0
2005-08-29 11:51:00,1.46938,1.46943,1.46926,1.4693,184000002.0
2005-08-29 11:52:00,1.46923,1.46941,1.46923,1.46928,228800000.0
2005-08-29 11:53:00,1.46923,1.46938,1.46918,1.46928,182500000.0
2005-08-29 11:54:00,1.46928,1.46941,1.46913,1.46923,369800001.0
2005-08-29 11:55:00,1.46945,1.4695,1.46932,1.4694,497100001.0
2005-08-29 11:56:00,1.4694,1.46952,1.4692,1.4694,408900000.0
2005-08-29 11:57:00,1.46938,1.46944,1.4691,1.46935,497000000.0
2005-08-29 11:58:00,1.46936,1.46936,1.46901,1.46901,465600001.0
2005-08-29 11:59:00,1.46897,1.46912,1.46867,1.46869,521000003.0
2005-08-29 12:00:00,1.4689,1.46907,1.46876,1.46899,523500000.0
2005-08-29 12:01:00,1.46908,1.46932,1.46901,1.46924,471800001.0
2005-08-29 12:02:00,1.4691,1.4692,1.46901,1.46917,349300000.0
2005-08-29 12:03:00,1.46927,1.46929,1.46912,1.46927,360800000.0
2005-08-29 12:04:00,1.46913,1.46924,1.46893,1.46902,355600000.0
2005-08-29 12:05:00,1.46909,1.46911,1.46889,1.46894,370800002.0
2005-08-29 12:06:00,1.46889,1.46918,1.46882,1.4689,400700000.0
2005-08-29 12:07:00,1.46887,1.46893,1.46861,1.46892,330200000.0
2005-08-29 12:08:00,1.46881,1.46881,1.46756,1.46869,481800000.0
2005-08-29 12:09:00,1.46885,1.46894,1.46859,1.46889,464600001.0
2005-08-29 12:10:00,1.46886,1.46903,1.46865,1.46903,318400000.0
2005-08-29 12:11:00,1.46894,1.46894,1.46749,1.46749,241000001.0
2005-08-29 12:12:00,1.4673,1.46738,1.46716,1.46722,257700000.0
2005-08-29 12:13:00,1.46688,1.46708,1.4668,1.46695,554600002.0
2005-08-29 12:14:00,1.46697,1.46708,1.46675,1.467,660600002.0
2005-08-29 12:15:00,1.46693,1.46717,1.4669,1.46714,316100003.0
2005-08-29 12:16:00,1.46701,1.4672,1.46695,1.46713,398700000.0
2005-08-29 12:17:00,1.46707,1.46712,1.46702,1.46707,228700002.0
2005-08-29 12:18:00,1.46731,1.46731,1.46697,1.46715,325300000.0
2005-08-29 12:19:00,1.46729,1.46737,1.46709,1.46725,446800000.0
2005-08-29 12:20:00,1.46726,1.46742,1.46714,1.46727,447300001.0
2005-08-29 12:21:00,1.46737,1.46782,1.46737,1.46772,432900002.0
2005-08-29 12:22:00,1.46798,1.46841,1.46798,1.46834,293800000.0
2005-08-29 12:23:00,1.46808,1.46823,1.46803,1.46815,355400001.0
2005-08-29 12:24:00,1.46801,1.46843,1.46796,1.46806,676700001.0
2005-08-29 12:25:00,1.46828,1.46836,1.46805,1.46814,372200000.0
2005-08-29 12:26:00,1.46803,1.46814,1.46791,1.46801,448000002.0
2005-08-29 12:27:00,1.46806,1.46816,1.46796,1.46801,483600001.0
2005-08-29 12:28:00,1.46797,1.46817,1.46781,1.46802,517300002.0
2005-08-29 12:29:00,1.46793,1.46807,1.46776,1.46779,685900003.0
2005-08-29 12:30:00,1.46771,1.46796,1.46755,1.46763,566200000.0
2005-08-29 12:31:00,1.4676,1.46779,1.46736,1.46739,741300001.0
2005-08-29 12:32:00,1.46739,1.4675,1.46673,1.46747,627000001.0
2005-08-29 12:33:00,1.46766,1.46767,1.46747,1.46756,45600000.0
2005-08-29 12:34:00,1.46742,1.46751,1.46712,1.4672,590500002.0
2005-08-29 12:35:00,1.46734,1.46734,1.46693,1.46703,577000002.0
2005-08-29 12:36:00,1.46708,1.46739,1.46708,1.4673,417300000.0
2005-08-29 12:37:00,1.46728,1.46759,1.46721,1.46759,529400001.0
2005-08-29 12:38:00,1.46765,1.46775,1.46751,1.46759,722300002.0
2005-08-29 12:39:00,1.46691,1.46696,1.4667,1.4668,508900002.0
2005-08-29 12:40:00,1.46677,1.46695,1.46665,1.46671,536300000.0
2005-08-29 12:41:00,1.46659,1.46659,1.46631,1.46645,276800000.0
2005-08-29 12:42:00,1.46644,1.46672,1.46644,1.46667,370200000.0
2005-08-29 12:43:00,1.46639,1.46639,1.46595,1.46615,482000000.0
2005-08-29 12:44:00,1.46626,1.46641,1.4661,1.46641,387800001.0
2005-08-29 12:45:00,1.46654,1.46671,1.46633,1.46671,442700000.0
2005-08-29 12:46:00,1.46673,1.46719,1.46673,1.46719,403400001.0
2005-08-29 12:47:00,1.46712,1.46724,1.46697,1.46724,365300001.0
2005-08-29 12:48:00,1.46714,1.46723,1.46689,1.46692,468700000.0
2005-08-29 12:49:00,1.46681,1.46688,1.46661,1.46675,517600002.0
2005-08-29 12:50:00,1.4669,1.4677,1.4669,1.46761,571000001.0
2005-08-29 12:51:00,1.46755,1.46793,1.46755,1.46769,464000001.0
2005-08-29 12:52:00,1.46762,1.46788,1.4674,1.46781,305400000.0
2005-08-29 12:53:00,1.46783,1.46794,1.46765,1.46778,293000001.0
2005-08-29 12:54:00,1.46758,1.46793,1.4675,1.46793,435700002.0
2005-08-29 12:55:00,1.46813,1.46832,1.46798,1.46815,466900000.0
2005-08-29 12:56:00,1.4682,1.46825,1.46794,1.4681,434700000.0
2005-08-29 12:57:00,1.46805,1.46808,1.46772,1.46794,504200000.0
2005-08-29 12:58:00,1.46813,1.46841,1.46813,1.46841,339200000.0
2005-08-29 12:59:00,1.46844,1.46856,1.46821,1.46833,659500000.0
2005-08-29 13:00:00,1.46825,1.46838,1.46817,1.46819,232400000.0
2005-08-29 13:01:00,1.46808,1.46813,1.46782,1.46798,358300001.0
2005-08-29 13:02:00,1.46796,1.4683,1.46792,1.4681,345100001.0
2005-08-29 13:03:00,1.46811,1.46823,1.46799,1.46811,427100001.0
2005-08-29 13:04:00,1.46816,1.46823,1.46806,1.46811,269700001.0
2005-08-29 13:05:00,1.46808,1.46808,1.46796,1.46796,166800001.0
2005-08-29 13:06:00,1.46811,1.46817,1.46789,1.46802,354800000.0
2005-08-29 13:07:00,1.46794,1.46812,1.46794,1.46802,358700000.0
2005-08-29 13:08:00,1.46809,1.46809,1.46794,1.46799,166700000.0
2005-08-29 13:09:00,1.46784,1.46802,1.46765,1.46775,343600000.0
2005-08-29 13:10:00,1.46791,1.46791,1.46768,1.46785,144400000.0
2005-08-29 13:11:00,1.46779,1.46801,1.4676,1.46771,426100001.0
2005-08-29 13:12:00,1.46776,1.46789,1.46771,1.46778,280100000.0
2005-08-29 13:13:00,1.46763,1.46768,1.46745,1.46762,291400002.0
2005-08-29 13:14:00,1.46767,1.46783,1.46763,1.46773,432300002.0
2005-08-29 13:15:00,1.46771,1.46781,1.46752,1.4677,403300001.0
2005-08-29 13:16:00,1.46762,1.46772,1.4675,1.4675,161700001.0
2005-08-29 13:17:00,1.46761,1.46761,1.46733,1.46733,106800000.0
2005-08-29 13:18:00,1.46724,1.46752,1.46724,1.46749,348300000.0
2005-08-29 13:19:00,1.46738,1.46754,1.46715,1.46742,290200000.0
2005-08-29 13:20:00,1.46758,1.46762,1.46737,1.46745,213600000.0
2005-08-29 13:21:00,1.46748,1.46749,1.46738,1.46743,197400000.0
2005-08-29 13:22:00,1.46742,1.4676,1.46737,1.4676,289500004.0
2005-08-29 13:23:00,1.46748,1.46763,1.46742,1.46744,234400000.0
2005-08-29 13:24:00,1.46753,1.46756,1.46751,1.46751,254100002.0
2005-08-29 13:25:00,1.46753,1.46767,1.46748,1.46753,222000000.0
2005-08-29 13:26:00,1.46749,1.46757,1.46737,1.46745,199400000.0
2005-08-29 13:28:00,1.46732,1.4674,1.46722,1.46738,484400000.0
2005-08-29 13:29:00,1.46732,1.46757,1.46722,1.46757,569300000.0
2005-08-29 13:30:00,1.46767,1.46778,1.4674,1.46751,606900002.0
2005-08-29 13:31:00,1.46746,1.46746,1.46681,1.46728,495700001.0
2005-08-29 13:32:00,1.4672,1.46739,1.46719,1.46725,252100002.0
2005-08-29 13:33:00,1.46706,1.46734,1.46705,1.4671,452800003.0
2005-08-29 13:34:00,1.46706,1.46718,1.46693,1.46703,307000001.0
2005-08-29 13:35:00,1.46744,1.46791,1.46744,1.46775,348800000.0
2005-08-29 13:36:00,1.46757,1.46757,1.46714,1.46714,472100001.0
2005-08-29 13:37:00,1.46701,1.46724,1.46676,1.46676,441800001.0
2005-08-29 13:38:00,1.46673,1.46704,1.46667,1.46669,470600002.0
2005-08-29 13:39:00,1.46674,1.46694,1.46674,1.46683,274700000.0
2005-08-29 13:40:00,1.46671,1.46694,1.46644,1.46644,417200000.0
2005-08-29 13:41:00,1.46657,1.46671,1.46647,1.46656,224300001.0
2005-08-29 13:42:00,1.46652,1.46657,1.4659,1.46604,202500000.0
2005-08-29 13:43:00,1.46598,1.46598,1.46587,1.46589,113300000.0
2005-08-29 13:44:00,1.46578,1.46629,1.46565,1.46629,253800001.0
2005-08-29 13:45:00,1.46631,1.46631,1.46583,1.46587,459100001.0
2005-08-29 13:46:00,1.46602,1.46614,1.46591,1.46611,507800003.0
2005-08-29 13:47:00,1.46617,1.46617,1.46583,1.46588,532700001.0
2005-08-29 13:48:00,1.46583,1.46583,1.46552,1.46561,241100001.0
2005-08-29 13:49:00,1.46557,1.46564,1.4655,1.46558,216500001.0
2005-08-29 13:50:00,1.4654,1.4654,1.46505,1.46505,321500000.0
2005-08-29 13:51:00,1.46528,1.46536,1.46515,1.46517,300700001.0
2005-08-29 13:52:00,1.46509,1.46546,1.46506,1.46546,444600000.0
2005-08-29 13:53:00,1.46515,1.46538,1.46509,1.46516,532100000.0
2005-08-29 13:54:00,1.465,1.46542,1.465,1.46526,396100000.0
2005-08-29 13:55:00,1.46524,1.46532,1.46498,1.465,348900000.0
2005-08-29 13:56:00,1.46501,1.46555,1.46501,1.46537,386900000.0
2005-08-29 13:57:00,1.46539,1.46552,1.46527,1.46543,322300000.0
2005-08-29 13:58:00,1.46535,1.46569,1.46519,1.46534,235900000.0
2005-08-29 13:59:00,1.46525,1.46561,1.46523,1.46532,396400002.0
2005-08-29 14:00:00,1.46514,1.46514,1.46461,1.46503,284100000.0
2005-08-29 14:01:00,1.46479,1.465,1.46473,1.46476,399100002.0
2005-08-29 14:02:00,1.46475,1.46475,1.46434,1.46451,303900001.0
2005-08-29 14:03:00,1.4646,1.465,1.46451,1.46451,392300000.0
2005-08-29 14:04:00,1.46446,1.46446,1.46329,1.46329,497200002.0
2005-08-29 14:05:00,1.46342,1.46361,1.46336,1.46361,376400001.0
2005-08-29 14:06:00,1.46351,1.46359,1.46323,1.46339,369100001.0
2005-08-29 14:07:00,1.46339,1.4637,1.46336,1.46356,347100000.0
2005-08-29 14:08:00,1.46355,1.46355,1.46289,1.46289,385300002.0
2005-08-29 14:09:00,1.46295,1.46325,1.46287,1.46305,149600000.0
2005-08-29 14:10:00,1.46321,1.46334,1.46307,1.46321,292600001.0
2005-08-29 14:11:00,1.46321,1.46324,1.46303,1.46316,126300000.0
2005-08-29 14:12:00,1.46324,1.46339,1.46311,1.46316,204100000.0
2005-08-29 14:13:00,1.46309,1.46313,1.46285,1.46285,206600001.0
2005-08-29 14:14:00,1.46253,1.46265,1.4622,1.46262,250800003.0
2005-08-29 14:15:00,1.46273,1.46287,1.46239,1.46277,373300000.0
2005-08-29 14:16:00,1.46266,1.46275,1.4625,1.46258,205700001.0
2005-08-29 14:17:00,1.46254,1.46267,1.46228,1.46249,635300001.0
2005-08-29 14:18:00,1.46246,1.46277,1.46211,1.46277,323800000.0
2005-08-29 14:19:00,1.46265,1.4631,1.46262,1.46265,448700003.0
2005-08-29 14:20:00,1.4626,1.46293,1.4626,1.46277,223800000.0
2005-08-29 14:21:00,1.46276,1.46276,1.46242,1.46245,353600000.0
2005-08-29 14:22:00,1.46262,1.4631,1.46232,1.46299,594800000.0
2005-08-29 14:23:00,1.46329,1.46351,1.463,1.46343,175200000.0
2005-08-29 14:24:00,1.46334,1.46379,1.46323,1.46369,492400003.0
2005-08-29 14:25:00,1.46373,1.46436,1.46363,1.46436,533000002.0
2005-08-29 14:26:00,1.46436,1.46436,1.46407,1.46413,620500003.0
2005-08-29 14:27:00,1.4642,1.46443,1.464,1.46428,456400002.0
2005-08-29 14:28:00,1.46413,1.46424,1.4638,1.46408,51500000.0
2005-08-29 14:29:00,1.46397,1.46415,1.46367,1.4637,55400000.0
2005-08-29 14:30:00,1.46378,1.46388,1.46327,1.46388,39600000.0
2005-08-29 14:31:00,1.46397,1.46446,1.46397,1.4642,41100000.0
2005-08-29 14:32:00,1.46421,1.46442,1.46416,1.46432,37400000.0
2005-08-29 14:33:00,1.46402,1.46432,1.46395,1.46417,34000000.0
2005-08-29 14:34:00,1.46405,1.46405,1.46376,1.46403,31800000.0
2005-08-29 14:35:00,1.46426,1.46426,1.46337,1.46381,18400000.0
2005-08-29 14:36:00,1.46434,1.46462,1.46387,1.46387,36000000.0
2005-08-29 14:37:00,1.46404,1.46406,1.46392,1.46406,49000001.0
2005-08-29 14:38:00,1.46399,1.46415,1.46373,1.46415,33400000.0
2005-08-29 14:39:00,1.46401,1.46433,1.46382,1.46423,39000000.0
2005-08-29 14:40:00,1.46434,1.46471,1.46434,1.46462,25300000.0
2005-08-29 14:41:00,1.46476,1.46476,1.46452,1.46471,34200000.0
2005-08-29 14:42:00,1.46459,1.4647,1.46398,1.46398,46500000.0
2005-08-29 14:43:00,1.46488,1.46503,1.46468,1.46487,45800000.0
2005-08-29 14:44:00,1.46503,1.46515,1.46438,1.46504,40600000.0
2005-08-29 14:45:00,1.46488,1.46488,1.46449,1.46459,48800000.0
2005-08-29 14:46:00,1.46493,1.46503,1.46479,1.46498,40200000.0
2005-08-29 14:47:00,1.46508,1.4651,1.46468,1.46481,44500000.0
2005-08-29 14:48:00,1.46459,1.46464,1.46444,1.46464,63600000.0
2005-08-29 14:49:00,1.46444,1.46478,1.46444,1.46468,31000000.0
2005-08-29 14:50:00,1.4646,1.46481,1.46451,1.46481,40000000.0
2005-08-29 14:51:00,1.46468,1.46468,1.46443,1.46443,35000000.0
2005-08-29 14:52:00,1.46436,1.46467,1.46436,1.46467,35200000.0
2005-08-29 14:53:00,1.46453,1.46453,1.46398,1.46398,34700000.0
2005-08-29 14:54:00,1.46413,1.46413,1.46335,1.46335,27600000.0
2005-08-29 14:55:00,1.46369,1.46388,1.46358,1.46358,56400000.0
2005-08-29 14:56:00,1.46386,1.46403,1.4638,1.46403,42200000.0
2005-08-29 14:57:00,1.46403,1.46403,1.46384,1.46394,27600000.0
2005-08-29 14:58:00,1.46385,1.46411,1.46385,1.46388,43800000.0
2005-08-29 14:59:00,1.46379,1.46431,1.46379,1.46419,39000000.0
2005-08-29 15:00:00,1.46467,1.46501,1.46447,1.46447,62900000.0
2005-08-29 15:01:00,1.46498,1.46518,1.46473,1.46473,37600000.0
2005-08-29 15:02:00,1.46472,1.4648,1.46451,1.4648,29400000.0
2005-08-29 15:03:00,1.46491,1.46497,1.46448,1.46481,60400000.0
2005-08-29 15:04:00,1.46479,1.46494,1.46466,1.46494,40200000.0
2005-08-29 15:05:00,1.46478,1.46478,1.46426,1.4645,27600000.0
2005-08-29 15:06:00,1.4645,1.4652,1.46419,1.4652,51400001.0
2005-08-29 15:07:00,1.4654,1.46562,1.46529,1.46548,32000000.0
2005-08-29 15:08:00,1.46557,1.46572,1.46536,1.46566,46900000.0
2005-08-29 15:09:00,1.4656,1.46593,1.46543,1.46593,48200000.0
2005-08-29 15:10:00,1.46573,1.46578,1.46551,1.46559,39200000.0
2005-08-29 15:11:00,1.46553,1.46574,1.46549,1.46574,24400000.0
2005-08-29 15:12:00,1.46595,1.46611,1.46583,1.46585,35600000.0
2005-08-29 15:13:00,1.46605,1.46613,1.46598,1.46612,39800000.0
2005-08-29 15:14:00,1.46583,1.46607,1.46583,1.46583,54200000.0
2005-08-29 15:15:00,1.466,1.46603,1.46556,1.46603,47700000.0
2005-08-29 15:16:00,1.46625,1.46628,1.46616,1.4662,35200000.0
2005-08-29 15:17:00,1.46631,1.46641,1.46597,1.46606,35400000.0
2005-08-29 15:18:00,1.46588,1.46624,1.46579,1.46624,36600000.0
2005-08-29 15:19:00,1.46615,1.46641,1.46593,1.46625,18600000.0
2005-08-29 15:20:00,1.46614,1.46614,1.46599,1.46602,23200000.0
2005-08-29 15:21:00,1.46625,1.46664,1.46625,1.46664,28300000.0
2005-08-29 15:22:00,1.46648,1.4667,1.46639,1.4666,40400000.0
2005-08-29 15:23:00,1.4666,1.46667,1.46646,1.46653,17400000.0
2005-08-29 15:24:00,1.4668,1.46682,1.46664,1.46682,33700000.0
2005-08-29 15:25:00,1.4669,1.4671,1.46681,1.46681,40200001.0
2005-08-29 15:26:00,1.46695,1.46695,1.46677,1.46692,30300000.0
2005-08-29 15:27:00,1.46692,1.46701,1.46671,1.46688,28000000.0
2005-08-29 15:28:00,1.46668,1.46704,1.46668,1.46704,25400000.0
2005-08-29 15:29:00,1.46699,1.46699,1.46681,1.46684,40600001.0
2005-08-29 15:30:00,1.4669,1.46695,1.46656,1.46695,47400000.0
2005-08-29 15:31:00,1.46698,1.46698,1.46679,1.46679,31700000.0
2005-08-29 15:32:00,1.46673,1.46682,1.46661,1.46669,34800000.0
2005-08-29 15:33:00,1.46648,1.46648,1.46573,1.46617,44800000.0
2005-08-29 15:34:00,1.46606,1.46641,1.46606,1.46619,30600000.0
2005-08-29 15:35:00,1.46634,1.46661,1.46604,1.46604,35500000.0
2005-08-29 15:36:00,1.46639,1.46667,1.46623,1.46646,36000000.0
2005-08-29 15:37:00,1.46663,1.46675,1.46652,1.46675,39400000.0
2005-08-29 15:38:00,1.46666,1.46677,1.46653,1.46677,43100000.0
2005-08-29 15:39:00,1.46686,1.46687,1.46661,1.46661,17200000.0
2005-08-29 15:40:00,1.46691,1.46712,1.46691,1.46693,23600000.0
2005-08-29 15:41:00,1.46727,1.46748,1.46681,1.46748,56700000.0
2005-08-29 15:42:00,1.4675,1.46772,1.46748,1.46765,37600000.0
2005-08-29 15:43:00,1.46769,1.46819,1.46769,1.46816,44200000.0
2005-08-29 15:44:00,1.4682,1.4682,1.46765,1.46798,39200000.0
2005-08-29 15:45:00,1.46803,1.46838,1.46786,1.46837,40000000.0
2005-08-29 15:46:00,1.46832,1.46832,1.46794,1.46809,27600000.0
2005-08-29 15:47:00,1.46796,1.46818,1.46784,1.46816,45100000.0
2005-08-29 15:48:00,1.46794,1.46826,1.46785,1.46809,30600000.0
2005-08-29 15:49:00,1.46807,1.46854,1.46806,1.46854,39100000.0
2005-08-29 15:50:00,1.46839,1.46877,1.46839,1.46871,38800000.0
2005-08-29 15:51:00,1.4686,1.46908,1.46854,1.46908,39000000.0
2005-08-29 15:52:00,1.469,1.469,1.46841,1.46857,42000000.0
2005-08-29 15:53:00,1.46821,1.46825,1.46793,1.46797,39600000.0
2005-08-29 15:54:00,1.46796,1.46826,1.46796,1.46805,26200000.0
2005-08-29 15:55:00,1.46817,1.46817,1.46772,1.46778,54100000.0
2005-08-29 15:56:00,1.46778,1.46796,1.46759,1.46781,46700001.0
2005-08-29 15:57:00,1.46776,1.46795,1.46773,1.46775,29400000.0
2005-08-29 15:58:00,1.46817,1.46822,1.46793,1.46808,28000000.0
2005-08-29 15:59:00,1.46808,1.46821,1.46786,1.46817,27800000.0
2005-08-29 16:00:00,1.46759,1.46834,1.46759,1.46824,33000000.0
2005-08-29 16:01:00,1.46822,1.4683,1.46801,1.46805,36600000.0
2005-08-29 16:02:00,1.46826,1.46859,1.46826,1.46849,38600000.0
2005-08-29 16:03:00,1.46824,1.46863,1.46804,1.46835,49800000.0
2005-08-29 16:04:00,1.46817,1.46856,1.46815,1.46837,25200000.0
2005-08-29 16:05:00,1.46832,1.46854,1.46829,1.46854,40900000.0
2005-08-29 16:06:00,1.4685,1.4685,1.46789,1.46803,49400001.0
2005-08-29 16:07:00,1.46798,1.46809,1.46773,1.46781,40200000.0
2005-08-29 16:08:00,1.46772,1.46784,1.46766,1.46781,30000000.0
2005-08-29 16:09:00,1.46766,1.46775,1.46758,1.46769,27600000.0
2005-08-29 16:10:00,1.46783,1.4679,1.46766,1.46783,29600000.0
2005-08-29 16:11:00,1.46762,1.46781,1.4676,1.46781,26000000.0
2005-08-29 16:12:00,1.46761,1.46802,1.46761,1.46801,42400000.0
2005-08-29 16:13:00,1.46781,1.46816,1.46768,1.46816,42400000.0
2005-08-29 16:14:00,1.46807,1.46836,1.46807,1.46836,40200000.0
2005-08-29 16:15:00,1.46818,1.46841,1.46818,1.46832,53900000.0
2005-08-29 16:16:00,1.4683,1.4684,1.46771,1.46771,53200000.0
2005-08-29 16:17:00,1.46774,1.46822,1.46774,1.46812,25800000.0
2005-08-29 16:18:00,1.46811,1.46838,1.46799,1.46814,18600000.0
2005-08-29 16:19:00,1.46811,1.46909,1.46767,1.46909,28000000.0
2005-08-29 16:20:00,1.46928,1.46939,1.46895,1.46901,43800000.0
2005-08-29 16:21:00,1.46899,1.46904,1.46845,1.46863,55300000.0
2005-08-29 16:22:00,1.46846,1.46873,1.46835,1.46856,36200000.0
2005-08-29 16:23:00,1.46857,1.46857,1.46842,1.46843,34900000.0
2005-08-29 16:24:00,1.46833,1.46835,1.46772,1.46777,44600001.0
2005-08-29 16:25:00,1.46802,1.46826,1.46759,1.468,32800000.0
2005-08-29 16:26:00,1.46798,1.46817,1.46785,1.46785,50000000.0
2005-08-29 16:27:00,1.46776,1.46826,1.46775,1.46796,37400000.0
2005-08-29 16:28:00,1.46832,1.46839,1.46778,1.468,44400000.0
2005-08-29 16:29:00,1.46805,1.46823,1.46803,1.46803,23000000.0
2005-08-29 16:30:00,1.46798,1.46815,1.46796,1.46811,48700000.0
2005-08-29 16:31:00,1.46811,1.46822,1.46762,1.46822,37000000.0
2005-08-29 16:32:00,1.46857,1.46857,1.46751,1.4682,39900000.0
2005-08-29 16:33:00,1.46841,1.46854,1.46836,1.46837,31400000.0
2005-08-29 16:34:00,1.4682,1.46835,1.4678,1.46809,42600000.0
2005-08-29 16:35:00,1.46773,1.46796,1.46769,1.46795,49400000.0
2005-08-29 16:36:00,1.46791,1.46822,1.46779,1.46822,38200000.0
2005-08-29 16:37:00,1.46836,1.46844,1.46814,1.46815,41000000.0
2005-08-29 16:38:00,1.46804,1.46818,1.4679,1.46796,36000000.0
2005-08-29 16:39:00,1.46808,1.46811,1.46796,1.46809,32800000.0
2005-08-29 16:40:00,1.46807,1.46848,1.46804,1.46829,21600000.0
2005-08-29 16:41:00,1.46759,1.46835,1.46759,1.46802,37400000.0
2005-08-29 16:42:00,1.46791,1.46791,1.46765,1.46768,24400000.0
2005-08-29 16:43:00,1.46803,1.46839,1.46803,1.46836,60800000.0
2005-08-29 16:44:00,1.4682,1.4682,1.46779,1.46779,44200000.0
2005-08-29 16:45:00,1.4676,1.4676,1.46739,1.46739,42900000.0
2005-08-29 16:46:00,1.46754,1.46754,1.46729,1.46734,38100000.0
2005-08-29 16:47:00,1.46734,1.4675,1.4672,1.46727,39900001.0
2005-08-29 16:48:00,1.46726,1.46726,1.4663,1.46647,37400000.0
2005-08-29 16:49:00,1.46675,1.46705,1.46665,1.46705,52700000.0
2005-08-29 16:50:00,1.46697,1.46733,1.46678,1.46678,38500000.0
2005-08-29 16:51:00,1.46657,1.46685,1.46643,1.46685,19600000.0
2005-08-29 16:52:00,1.46702,1.46702,1.46603,1.46603,42000000.0
2005-08-29 16:53:00,1.46674,1.46678,1.46645,1.46672,32000000.0
2005-08-29 16:54:00,1.46651,1.46653,1.46635,1.4665,55300000.0
2005-08-29 16:55:00,1.46649,1.46649,1.46597,1.46618,53800001.0
2005-08-29 16:56:00,1.46615,1.46624,1.46604,1.46624,32800000.0
2005-08-29 16:57:00,1.46624,1.46664,1.46624,1.46659,37500000.0
2005-08-29 16:58:00,1.46646,1.46664,1.46643,1.46649,45300000.0
2005-08-29 16:59:00,1.46657,1.46661,1.46648,1.46655,35000000.0
2005-08-29 17:00:00,1.46595,1.46679,1.46595,1.46677,60500000.0
2005-08-29 17:01:00,1.46657,1.46669,1.46625,1.46659,42400000.0
2005-08-29 17:02:00,1.46633,1.46658,1.46626,1.46656,24800000.0
2005-08-29 17:03:00,1.46669,1.46669,1.46642,1.4665,49400000.0
2005-08-29 17:04:00,1.46678,1.46678,1.46626,1.46648,45000000.0
2005-08-29 17:05:00,1.4663,1.46668,1.46595,1.46668,37800000.0
2005-08-29 17:06:00,1.46673,1.46696,1.46667,1.46683,31500000.0
2005-08-29 17:07:00,1.46664,1.4671,1.46663,1.46697,45200000.0
2005-08-29 17:08:00,1.46658,1.46684,1.46641,1.46674,41600000.0
2005-08-29 17:09:00,1.46683,1.46683,1.46579,1.46595,57100000.0
2005-08-29 17:10:00,1.46571,1.46609,1.46515,1.46515,32800000.0
2005-08-29 17:11:00,1.46557,1.46581,1.46551,1.46563,26100000.0
2005-08-29 17:12:00,1.46585,1.46607,1.46568,1.46586,35800000.0
2005-08-29 17:13:00,1.46588,1.46639,1.46588,1.46638,30800000.0
2005-08-29 17:14:00,1.46586,1.46622,1.46573,1.46573,37600000.0
2005-08-29 17:15:00,1.46596,1.46651,1.46596,1.46622,48100000.0
2005-08-29 17:16:00,1.46617,1.46641,1.46613,1.46613,27600000.0
2005-08-29 17:17:00,1.46615,1.46634,1.46554,1.46593,53200000.0
2005-08-29 17:18:00,1.46617,1.46626,1.46593,1.46597,42000000.0
2005-08-29 17:19:00,1.46576,1.46626,1.46576,1.46626,28000000.0
2005-08-29 17:20:00,1.46613,1.46668,1.46613,1.46643,34700000.0
2005-08-29 17:21:00,1.46675,1.46682,1.46625,1.46676,63900001.0
2005-08-29 17:22:00,1.46639,1.46639,1.46608,1.46611,44500000.0
2005-08-29 17:23:00,1.46562,1.46626,1.46562,1.46626,20300000.0
2005-08-29 17:24:00,1.46627,1.46638,1.46602,1.4662,28000000.0
2005-08-29 17:25:00,1.46613,1.46644,1.46595,1.46604,42100000.0
2005-08-29 17:26:00,1.46586,1.46587,1.46571,1.46571,45700000.0
2005-08-29 17:27:00,1.46584,1.46584,1.46561,1.46562,34400001.0
2005-08-29 17:28:00,1.46619,1.46619,1.46577,1.46577,42200001.0
2005-08-29 17:29:00,1.46584,1.46601,1.4656,1.4656,48600000.0
2005-08-29 17:30:00,1.46568,1.46568,1.46489,1.46505,61300000.0
2005-08-29 17:31:00,1.46479,1.46497,1.46451,1.46481,37800000.0
2005-08-29 17:32:00,1.4647,1.46499,1.46467,1.46467,35200000.0
2005-08-29 17:33:00,1.46492,1.46548,1.46492,1.46548,55800000.0
2005-08-29 17:34:00,1.46561,1.46571,1.46538,1.46538,29000000.0
2005-08-29 17:35:00,1.46536,1.46547,1.46521,1.46547,38000000.0
2005-08-29 17:36:00,1.46562,1.46589,1.46561,1.46578,60900000.0
2005-08-29 17:37:00,1.46576,1.46576,1.46508,1.46568,36300000.0
2005-08-29 17:38:00,1.46551,1.46633,1.46551,1.46606,46800000.0
2005-08-29 17:39:00,1.46634,1.46642,1.46627,1.46638,35800000.0
2005-08-29 17:40:00,1.46619,1.46643,1.46615,1.46615,42600000.0
2005-08-29 17:41:00,1.46626,1.46666,1.46626,1.46666,41300000.0
2005-08-29 17:42:00,1.46674,1.46694,1.46606,1.46606,30800000.0
2005-08-29 17:43:00,1.46577,1.46597,1.46558,1.46587,42200000.0
2005-08-29 17:44:00,1.4658,1.4658,1.46532,1.46532,28000000.0
2005-08-29 17:45:00,1.46544,1.4656,1.46535,1.4654,39800000.0
2005-08-29 17:46:00,1.46521,1.46521,1.46477,1.46487,40600000.0
2005-08-29 17:47:00,1.46494,1.46531,1.46488,1.46488,32200000.0
2005-08-29 17:48:00,1.46505,1.46556,1.46505,1.46536,44200000.0
2005-08-29 17:49:00,1.46536,1.46536,1.46451,1.465,30600000.0
2005-08-29 17:50:00,1.46498,1.46498,1.46416,1.46477,30600000.0
2005-08-29 17:51:00,1.46496,1.46516,1.4645,1.4645,38000000.0
2005-08-29 17:52:00,1.46478,1.46478,1.46458,1.46469,31200000.0
2005-08-29 17:53:00,1.46465,1.46521,1.46465,1.46521,19800000.0
2005-08-29 17:54:00,1.46524,1.46546,1.4649,1.4653,38100000.0
2005-08-29 17:55:00,1.46529,1.46563,1.46477,1.46563,48300000.0
2005-08-29 17:56:00,1.4654,1.46549,1.46519,1.46533,38000000.0
2005-08-29 17:57:00,1.46504,1.46504,1.46463,1.46463,48200000.0
2005-08-29 17:58:00,1.46457,1.46488,1.46454,1.46488,36800000.0
2005-08-29 17:59:00,1.46462,1.46474,1.46422,1.46446,37600000.0
2005-08-29 18:00:00,1.46463,1.46463,1.46442,1.46454,42400000.0
2005-08-29 18:01:00,1.46446,1.46469,1.46401,1.46439,37300000.0
2005-08-29 18:02:00,1.4645,1.46453,1.46422,1.46436,34800000.0
2005-08-29 18:03:00,1.46396,1.46434,1.46371,1.46373,30000000.0
2005-08-29 18:04:00,1.46383,1.46383,1.46345,1.46373,47400000.0
2005-08-29 18:05:00,1.46379,1.46379,1.46351,1.4636,38900000.0
2005-08-29 18:06:00,1.46348,1.4638,1.4633,1.46359,61900001.0
2005-08-29 18:07:00,1.46393,1.46393,1.46367,1.46373,57000001.0
2005-08-29 18:08:00,1.46371,1.46417,1.46371,1.46384,37800000.0
2005-08-29 18:09:00,1.46403,1.46422,1.46384,1.46384,49000000.0
2005-08-29 18:10:00,1.46414,1.46458,1.46414,1.46448,28000000.0
2005-08-29 18:11:00,1.46466,1.46466,1.46408,1.46418,37200000.0
2005-08-29 18:12:00,1.46375,1.46375,1.46269,1.46269,26400000.0
2005-08-29 18:13:00,1.46293,1.46317,1.46293,1.46317,40800000.0
2005-08-29 18:14:00,1.4627,1.46329,1.46269,1.46269,28000000.0
2005-08-29 18:15:00,1.46234,1.46279,1.46232,1.46274,44600000.0
2005-08-29 18:16:00,1.46302,1.46303,1.46266,1.46266,36600000.0
2005-08-29 18:17:00,1.46251,1.46272,1.46244,1.46244,51700001.0
2005-08-29 18:18:00,1.46285,1.46291,1.46257,1.46288,50600000.0
2005-08-29 18:19:00,1.46334,1.46357,1.4631,1.46356,29100000.0
2005-08-29 18:20:00,1.46408,1.46465,1.46408,1.46419,29400000.0
2005-08-29 18:21:00,1.46411,1.46411,1.46343,1.46343,57200000.0
2005-08-29 18:22:00,1.46343,1.46343,1.46321,1.46321,38500000.0
2005-08-29 18:23:00,1.46335,1.46392,1.46335,1.46369,18600000.0
2005-08-29 18:24:00,1.46381,1.46401,1.46376,1.46393,55600001.0
2005-08-29 18:25:00,1.46406,1.46427,1.46354,1.46354,20400000.0
2005-08-29 18:26:00,1.4634,1.46347,1.46336,1.46336,54300000.0
2005-08-29 18:27:00,1.46322,1.46322,1.4628,1.46305,41600000.0
2005-08-29 18:28:00,1.46272,1.46306,1.46272,1.46291,43400000.0
2005-08-29 18:29:00,1.46292,1.46311,1.46285,1.46303,30100000.0
2005-08-29 18:30:00,1.46321,1.46335,1.46306,1.46329,34200000.0
2005-08-29 18:31:00,1.46296,1.46308,1.46236,1.46258,21000000.0
2005-08-29 18:32:00,1.46242,1.46282,1.46242,1.46281,55700000.0
2005-08-29 18:33:00,1.46286,1.46287,1.46225,1.46225,49400000.0
2005-08-29 18:34:00,1.46197,1.46213,1.46181,1.46213,30100000.0
2005-08-29 18:35:00,1.46207,1.46241,1.4619,1.46234,34000000.0
2005-08-29 18:36:00,1.46191,1.46238,1.46191,1.46234,30400000.0
2005-08-29 18:37:00,1.46237,1.46243,1.46227,1.46238,35400000.0
2005-08-29 18:38:00,1.46205,1.46226,1.46187,1.46226,41400000.0
2005-08-29 18:39:00,1.46178,1.46218,1.46178,1.46218,38300000.0
2005-08-29 18:40:00,1.4622,1.46241,1.46187,1.46209,22200000.0
2005-08-29 18:41:00,1.46227,1.46228,1.46203,1.46228,25800000.0
2005-08-29 18:42:00,1.46241,1.46251,1.46226,1.4624,50500000.0
2005-08-29 18:43:00,1.46229,1.46243,1.46209,1.46226,42000000.0
2005-08-29 18:44:00,1.46238,1.46265,1.46238,1.46251,47600000.0
2005-08-29 18:45:00,1.46267,1.4628,1.46239,1.46239,21000000.0
2005-08-29 18:46:00,1.46257,1.46257,1.46228,1.46228,33400000.0
2005-08-29 18:47:00,1.46236,1.46242,1.46234,1.46237,38800000.0
2005-08-29 18:48:00,1.46235,1.46255,1.46225,1.4624,39600000.0
2005-08-29 18:49:00,1.4626,1.46277,1.46252,1.4627,36900000.0
2005-08-29 18:50:00,1.46282,1.46326,1.46272,1.46316,40000000.0
2005-08-29 18:51:00,1.46304,1.46305,1.4628,1.46292,51000000.0
2005-08-29 18:52:00,1.46289,1.46317,1.46278,1.46278,38600000.0
2005-08-29 18:53:00,1.46285,1.463,1.46279,1.4629,40400000.0
2005-08-29 18:54:00,1.463,1.463,1.46267,1.46295,27000000.0
2005-08-29 18:55:00,1.46277,1.46301,1.46275,1.46283,27800000.0
2005-08-29 18:56:00,1.46283,1.46321,1.46273,1.46273,63000000.0
2005-08-29 18:57:00,1.46321,1.46354,1.46319,1.46354,20800000.0
2005-08-29 18:58:00,1.46367,1.46377,1.4635,1.46355,31700000.0
2005-08-29 18:59:00,1.46383,1.46391,1.46354,1.46378,22000000.0
2005-08-29 19:00:00,1.46373,1.46373,1.46324,1.46356,55500000.0
2005-08-29 19:01:00,1.46374,1.46378,1.4634,1.46354,41400000.0
2005-08-29 19:02:00,1.46366,1.46404,1.46366,1.46391,40000000.0
2005-08-29 19:03:00,1.46371,1.46391,1.46356,1.46383,59600000.0
2005-08-29 19:04:00,1.46384,1.46412,1.46384,1.4641,42000000.0
2005-08-29 19:05:00,1.46417,1.46456,1.46416,1.46442,29000000.0
2005-08-29 19:06:00,1.46454,1.46454,1.46417,1.4643,31600000.0
2005-08-29 19:07:00,1.46426,1.4643,1.46395,1.4643,54100000.0
2005-08-29 19:08:00,1.46408,1.46436,1.46408,1.46409,33400000.0
2005-08-29 19:09:00,1.46408,1.46408,1.46385,1.46404,31100000.0
2005-08-29 19:10:00,1.46414,1.46414,1.46356,1.46356,51600000.0
2005-08-29 19:11:00,1.46395,1.46408,1.46388,1.46398,65600000.0
2005-08-29 19:12:00,1.46368,1.46403,1.46368,1.46403,37100000.0
2005-08-29 19:13:00,1.464,1.46408,1.4639,1.46408,47300000.0
2005-08-29 19:14:00,1.46383,1.46407,1.46375,1.46407,40000000.0
2005-08-29 19:15:00,1.46393,1.46393,1.46367,1.46389,24000000.0
2005-08-29 19:16:00,1.4638,1.46436,1.4638,1.46434,33000000.0
2005-08-29 19:17:00,1.46432,1.46432,1.46394,1.46423,55600001.0
2005-08-29 19:18:00,1.46407,1.46407,1.46378,1.46385,30800000.0
2005-08-29 19:19:00,1.46395,1.46395,1.46349,1.46387,35000000.0
2005-08-29 19:20:00,1.46397,1.46413,1.46378,1.464,44600000.0
2005-08-29 19:21:00,1.46368,1.46392,1.46368,1.46374,16400000.0
2005-08-29 19:22:00,1.46381,1.46392,1.46368,1.46387,26600000.0
2005-08-29 19:23:00,1.46359,1.4637,1.46334,1.4637,54700000.0
2005-08-29 19:24:00,1.46367,1.46367,1.46347,1.4636,49800000.0
2005-08-29 19:25:00,1.46367,1.46367,1.4634,1.46357,22800000.0
2005-08-29 19:26:00,1.46346,1.46378,1.46341,1.46366,45200000.0
2005-08-29 19:27:00,1.46363,1.464,1.46341,1.464,28400000.0
2005-08-29 19:28:00,1.46385,1.46403,1.46376,1.46391,46500000.0
2005-08-29 19:29:00,1.46382,1.46395,1.46353,1.46387,43400000.0
2005-08-29 19:30:00,1.46393,1.46393,1.46367,1.46379,48500000.0
2005-08-29 19:31:00,1.46388,1.46392,1.46375,1.46379,44200000.0
2005-08-29 19:32:00,1.4638,1.46389,1.46368,1.46376,36800000.0
2005-08-29 19:33:00,1.46374,1.46374,1.46333,1.46364,40000000.0
2005-08-29 19:34:00,1.46359,1.46363,1.46337,1.46355,36100000.0
2005-08-29 19:35:00,1.46359,1.46374,1.46332,1.46359,37400000.0
2005-08-29 19:36:00,1.46342,1.46368,1.46336,1.46368,19600000.0
2005-08-29 19:37:00,1.46381,1.46382,1.46344,1.46344,25600000.0
2005-08-29 19:38:00,1.46303,1.46335,1.46303,1.46324,44000000.0
2005-08-29 19:39:00,1.4635,1.46363,1.46338,1.46363,49400000.0
2005-08-29 19:40:00,1.46364,1.4639,1.46364,1.4639,39600000.0
2005-08-29 19:41:00,1.46391,1.46406,1.46377,1.46394,46200000.0
2005-08-29 19:42:00,1.46375,1.4641,1.46362,1.4641,48200000.0
2005-08-29 19:43:00,1.4641,1.4642,1.46373,1.4642,22800000.0
2005-08-29 19:44:00,1.46411,1.46433,1.464,1.46433,36600000.0
2005-08-29 19:45:00,1.46418,1.46425,1.46413,1.46418,37200000.0
2005-08-29 19:46:00,1.46457,1.46485,1.46446,1.46446,49500000.0
2005-08-29 19:47:00,1.46484,1.46528,1.46481,1.46528,24000000.0
2005-08-29 19:48:00,1.4655,1.4655,1.46513,1.46525,33600000.0
2005-08-29 19:49:00,1.46502,1.46549,1.46502,1.46549,39800001.0
2005-08-29 19:50:00,1.46604,1.46638,1.46576,1.46638,41400000.0
2005-08-29 19:51:00,1.46603,1.46631,1.46603,1.46625,73400002.0
2005-08-29 19:52:00,1.46674,1.46674,1.46647,1.46655,29400000.0
2005-08-29 19:53:00,1.46652,1.46676,1.46652,1.46653,80100001.0
2005-08-29 19:54:00,1.46649,1.46649,1.46635,1.46635,23600000.0
2005-08-29 19:55:00,1.46623,1.46638,1.46623,1.46629,28000000.0
2005-08-29 19:56:00,1.46641,1.46654,1.4662,1.46635,29400000.0
2005-08-29 19:57:00,1.46628,1.46628,1.46554,1.46569,36600000.0
2005-08-29 19:58:00,1.46563,1.46563,1.46548,1.46548,35800000.0
2005-08-29 19:59:00,1.46562,1.46586,1.46559,1.46571,43500000.0
2005-08-29 20:00:00,1.46572,1.46603,1.46565,1.46565,36000000.0
2005-08-29 20:01:00,1.46607,1.46607,1.46566,1.46569,39400000.0
2005-08-29 20:02:00,1.46587,1.46587,1.4655,1.46569,35200000.0
2005-08-29 20:03:00,1.46578,1.46588,1.4655,1.46588,28200000.0
2005-08-29 20:04:00,1.46592,1.46592,1.4655,1.46571,61200000.0
2005-08-29 20:05:00,1.46568,1.46579,1.4656,1.4656,31700000.0
2005-08-29 20:06:00,1.46567,1.46587,1.46555,1.46566,27000000.0
2005-08-29 20:07:00,1.46537,1.46558,1.46495,1.46558,25600000.0
2005-08-29 20:08:00,1.46547,1.46556,1.46529,1.46541,31600000.0
2005-08-29 20:09:00,1.46554,1.46568,1.4655,1.46568,46300000.0
2005-08-29 20:10:00,1.46544,1.4659,1.46544,1.46582,33400000.0
2005-08-29 20:11:00,1.46587,1.46587,1.46567,1.46575,66200002.0
2005-08-29 20:12:00,1.4659,1.46597,1.46551,1.46593,41000000.0
2005-08-29 20:13:00,1.46595,1.46595,1.46568,1.4659,49000000.0
2005-08-29 20:14:00,1.46586,1.46599,1.46535,1.46586,43400000.0
2005-08-29 20:15:00,1.46589,1.46599,1.46577,1.46599,35200000.0
2005-08-29 20:16:00,1.46587,1.46587,1.46567,1.46567,52000000.0
2005-08-29 20:17:00,1.46578,1.46619,1.46577,1.4661,49400000.0
2005-08-29 20:18:00,1.46617,1.46625,1.46608,1.46611,26000000.0
2005-08-29 20:19:00,1.46623,1.46623,1.46597,1.4661,35800000.0
2005-08-29 20:20:00,1.46609,1.46614,1.46586,1.46614,27000000.0
2005-08-29 20:21:00,1.46594,1.46595,1.46561,1.46561,54600000.0
2005-08-29 20:22:00,1.46567,1.46568,1.46541,1.46559,41200000.0
2005-08-29 20:23:00,1.4657,1.46589,1.46553,1.46565,54000000.0
2005-08-29 20:24:00,1.46578,1.46578,1.46555,1.46555,23400000.0
2005-08-29 20:25:00,1.46587,1.46593,1.46565,1.4657,41200000.0
2005-08-29 20:26:00,1.46591,1.46603,1.46562,1.46581,28900000.0
2005-08-29 20:27:00,1.46587,1.46597,1.4653,1.46559,45700000.0
2005-08-29 20:28:00,1.46541,1.46573,1.46533,1.46573,29000000.0
2005-08-29 20:29:00,1.46563,1.46587,1.46524,1.46543,47300000.0
2005-08-29 20:30:00,1.46556,1.4656,1.46542,1.4656,25200000.0
2005-08-29 20:31:00,1.46558,1.4657,1.46518,1.46546,42100000.0
2005-08-29 20:32:00,1.46507,1.4652,1.46467,1.4651,29900000.0
2005-08-29 20:33:00,1.46517,1.46529,1.46497,1.46497,33800000.0
2005-08-29 20:34:00,1.46512,1.46564,1.46512,1.46564,55200000.0
2005-08-29 20:35:00,1.46559,1.46561,1.46542,1.46549,55400000.0
2005-08-29 20:36:00,1.46567,1.46587,1.46558,1.46568,58400000.0
2005-08-29 20:37:00,1.4659,1.46595,1.46567,1.46587,37200000.0
2005-08-29 20:38:00,1.46594,1.46594,1.46568,1.46584,30600000.0
2005-08-29 20:39:00,1.46571,1.4658,1.4654,1.46555,41500000.0
2005-08-29 20:40:00,1.46556,1.4658,1.46556,1.46568,55400001.0
2005-08-29 20:41:00,1.46574,1.46584,1.46551,1.46577,43400000.0
2005-08-29 20:42:00,1.46569,1.46577,1.46537,1.46574,46100000.0
2005-08-29 20:43:00,1.46543,1.46543,1.46493,1.46493,25600000.0
2005-08-29 20:44:00,1.46537,1.46571,1.4653,1.46543,28800000.0
2005-08-29 20:45:00,1.46528,1.46555,1.46518,1.46518,25200000.0
2005-08-29 20:46:00,1.46551,1.46553,1.46541,1.46551,34200000.0
2005-08-29 20:47:00,1.46548,1.46548,1.46505,1.46522,35600000.0
2005-08-29 20:48:00,1.46512,1.46573,1.46512,1.46564,42600000.0
2005-08-29 20:49:00,1.46567,1.46593,1.46567,1.46586,30800000.0
2005-08-29 20:50:00,1.4658,1.46604,1.46577,1.46604,39400000.0
2005-08-29 20:51:00,1.46592,1.46682,1.46592,1.46677,27800000.0
2005-08-29 20:52:00,1.46674,1.46681,1.46665,1.46665,33200000.0
2005-08-29 20:53:00,1.46612,1.46635,1.46605,1.46635,31300000.0
2005-08-29 20:54:00,1.46614,1.46653,1.46614,1.46636,57400001.0
2005-08-29 20:55:00,1.46638,1.46664,1.46632,1.46653,33200000.0
2005-08-29 20:56:00,1.46628,1.46646,1.46622,1.46646,25800000.0
2005-08-29 20:57:00,1.46627,1.46627,1.46602,1.46606,23800000.0
2005-08-29 20:58:00,1.46635,1.4664,1.46622,1.46628,49600000.0
2005-08-29 20:59:00,1.46649,1.46675,1.46645,1.46666,40600000.0
2005-08-29 21:00:00,1.46688,1.46729,1.46657,1.46694,25800000.0
2005-08-29 21:01:00,1.46696,1.46715,1.46653,1.46653,56200002.0
2005-08-29 21:02:00,1.46663,1.46685,1.46612,1.46685,68600001.0
2005-08-29 21:03:00,1.46631,1.4664,1.46598,1.46616,35200000.0
2005-08-29 21:04:00,1.46614,1.46614,1.46558,1.46568,19600000.0
2005-08-29 21:05:00,1.46545,1.46577,1.46545,1.46551,46400000.0
2005-08-29 21:06:00,1.46581,1.46581,1.46557,1.46578,40000000.0
2005-08-29 21:07:00,1.46574,1.46574,1.46544,1.46562,28400000.0
2005-08-29 21:08:00,1.4656,1.4657,1.46552,1.4657,31200000.0
2005-08-29 21:09:00,1.46578,1.46585,1.46565,1.46581,22000000.0
2005-08-29 21:10:00,1.46584,1.46586,1.46561,1.46571,34800000.0
2005-08-29 21:11:00,1.46573,1.46596,1.46554,1.46566,30000000.0
2005-08-29 21:12:00,1.46586,1.46605,1.46581,1.46581,50500000.0
2005-08-29 21:13:00,1.46589,1.46633,1.46589,1.466,52700000.0
2005-08-29 21:14:00,1.46591,1.46616,1.46588,1.46592,38800000.0
2005-08-29 21:15:00,1.46583,1.46596,1.46583,1.46586,38800000.0
2005-08-29 21:16:00,1.46519,1.46562,1.46519,1.46551,25400000.0
2005-08-29 21:17:00,1.46538,1.46538,1.46494,1.46494,39400000.0
2005-08-29 21:18:00,1.46546,1.46549,1.46501,1.46549,32200000.0
2005-08-29 21:19:00,1.46572,1.46572,1.4654,1.46545,23200000.0
2005-08-29 21:20:00,1.46552,1.46567,1.4654,1.4655,46400000.0
2005-08-29 21:21:00,1.46543,1.46561,1.4654,1.4654,38800000.0
2005-08-29 21:22:00,1.46488,1.4654,1.46488,1.46536,38100000.0
2005-08-29 21:23:00,1.46538,1.4655,1.465,1.465,60800001.0
2005-08-29 21:24:00,1.46517,1.46542,1.46504,1.46515,64100000.0
2005-08-29 21:25:00,1.46522,1.46542,1.465,1.465,50200000.0
2005-08-29 21:26:00,1.46518,1.46541,1.46517,1.46519,29000000.0
2005-08-29 21:27:00,1.46516,1.46521,1.46492,1.46492,35600000.0
2005-08-29 21:28:00,1.46486,1.46505,1.46486,1.46499,28400000.0
2005-08-29 21:29:00,1.46504,1.46507,1.46481,1.46481,53400000.0
2005-08-29 21:30:00,1.46485,1.46485,1.46465,1.46467,46800000.0
2005-08-29 21:31:00,1.4647,1.4647,1.46453,1.4646,24200000.0
2005-08-29 21:32:00,1.4646,1.4646,1.46439,1.46444,29000000.0
2005-08-29 21:33:00,1.46431,1.46457,1.46431,1.4645,31100000.0
2005-08-29 21:34:00,1.46463,1.46466,1.46447,1.46466,35200000.0
2005-08-29 21:35:00,1.46453,1.46481,1.4642,1.46481,21800000.0
2005-08-29 21:36:00,1.46506,1.46522,1.46475,1.46507,31800000.0
2005-08-29 21:37:00,1.46503,1.46503,1.46491,1.46501,17600000.0
2005-08-29 21:38:00,1.46497,1.46497,1.46471,1.46492,24200000.0
2005-08-29 21:39:00,1.46481,1.46506,1.46481,1.46499,40400000.0
2005-08-29 21:40:00,1.46481,1.46501,1.46481,1.46496,32800000.0
2005-08-29 21:41:00,1.4649,1.46512,1.46482,1.46494,47200000.0
2005-08-29 21:42:00,1.46509,1.46521,1.46478,1.46478,25200000.0
2005-08-29 21:43:00,1.46503,1.46513,1.46493,1.46513,41500001.0
2005-08-29 21:44:00,1.46503,1.46518,1.46493,1.465,35600000.0
2005-08-29 21:45:00,1.46514,1.46514,1.46496,1.46503,18600000.0
2005-08-29 21:46:00,1.46518,1.46529,1.46495,1.4651,49400000.0
2005-08-29 21:47:00,1.46505,1.4653,1.46505,1.46512,25000000.0
2005-08-29 21:48:00,1.46509,1.46509,1.46455,1.46471,44200000.0
2005-08-29 21:49:00,1.46465,1.46491,1.46465,1.46491,33900000.0
2005-08-29 21:50:00,1.46486,1.46492,1.46474,1.46475,44400000.0
2005-08-29 21:51:00,1.46457,1.4648,1.46457,1.4648,56400000.0
2005-08-29 21:52:00,1.46474,1.46494,1.46467,1.46484,36000000.0
2005-08-29 21:53:00,1.46479,1.46489,1.46467,1.46467,19600000.0
2005-08-29 21:54:00,1.46451,1.46483,1.46451,1.46479,70000001.0
2005-08-29 21:55:00,1.46494,1.46499,1.46479,1.46496,51400000.0
2005-08-29 21:56:00,1.46487,1.46488,1.46457,1.46468,45500000.0
2005-08-29 21:57:00,1.46462,1.46509,1.46457,1.46494,29800000.0
2005-08-29 21:58:00,1.46505,1.46525,1.46505,1.46508,27000000.0
2005-08-29 21:59:00,1.46516,1.46519,1.46493,1.46496,48200001.0
2005-08-29 22:00:00,1.46503,1.4651,1.46494,1.4651,35900000.0
2005-08-29 22:01:00,1.46477,1.46522,1.46477,1.46506,48000000.0
2005-08-29 22:02:00,1.46496,1.4651,1.46483,1.46483,26400000.0
2005-08-29 22:03:00,1.46513,1.46518,1.46493,1.46518,29800000.0
2005-08-29 22:04:00,1.46513,1.46518,1.46491,1.46503,31000000.0
2005-08-29 22:05:00,1.46525,1.46525,1.46505,1.46525,40000000.0
2005-08-29 22:06:00,1.46521,1.46521,1.46466,1.46495,47300000.0
2005-08-29 22:07:00,1.46456,1.46501,1.46456,1.46471,38000000.0
2005-08-29 22:08:00,1.46436,1.46478,1.46436,1.46478,41000000.0
2005-08-29 22:09:00,1.46462,1.46462,1.4643,1.46438,39100000.0
2005-08-29 22:10:00,1.46439,1.46452,1.46428,1.46451,53900000.0
2005-08-29 22:11:00,1.46441,1.46494,1.46441,1.46481,37800000.0
2005-08-29 22:12:00,1.46483,1.46498,1.46472,1.46472,40000000.0
2005-08-29 22:13:00,1.46469,1.46483,1.46469,1.46472,26000000.0
2005-08-29 22:14:00,1.46468,1.46498,1.46468,1.46468,36000000.0
2005-08-29 22:15:00,1.46478,1.46493,1.46468,1.46478,64000000.0
2005-08-29 22:16:00,1.46474,1.46484,1.46439,1.46439,50400001.0
2005-08-29 22:17:00,1.46466,1.46477,1.46448,1.46476,30800000.0
2005-08-29 22:18:00,1.465,1.465,1.46477,1.46478,35800000.0
2005-08-29 22:19:00,1.46482,1.46497,1.46482,1.46484,49200001.0
2005-08-29 22:20:00,1.46493,1.465,1.46473,1.4649,43400000.0
2005-08-29 22:21:00,1.46476,1.46483,1.46448,1.46469,16200000.0
2005-08-29 22:22:00,1.46476,1.46476,1.46451,1.46466,44600000.0
2005-08-29 22:23:00,1.46491,1.46493,1.46473,1.46473,30100000.0
2005-08-29 22:24:00,1.46488,1.46493,1.46468,1.46488,21400000.0
2005-08-29 22:25:00,1.46478,1.46488,1.46468,1.46483,30800000.0
2005-08-29 22:26:00,1.46465,1.46489,1.46465,1.46489,28000000.0
2005-08-29 22:27:00,1.46476,1.46483,1.46441,1.46468,38800000.0
2005-08-29 22:28:00,1.46454,1.46498,1.46449,1.46478,55000000.0
2005-08-29 22:29:00,1.46475,1.46475,1.46437,1.46441,35200000.0
2005-08-29 22:30:00,1.46435,1.46437,1.4642,1.46425,48000000.0
2005-08-29 22:31:00,1.4644,1.46443,1.46375,1.46435,16800000.0
2005-08-29 22:33:00,1.4643,1.46445,1.4643,1.4644,44400000.0
2005-08-29 22:34:00,1.46435,1.46445,1.4641,1.46425,41100000.0
2005-08-29 22:35:00,1.46431,1.46443,1.46423,1.46423,29000000.0
2005-08-29 22:36:00,1.46457,1.46486,1.46397,1.46397,48800000.0
2005-08-29 22:37:00,1.46446,1.46454,1.46428,1.46439,55300000.0
2005-08-29 22:38:00,1.46426,1.46441,1.46417,1.46429,20600000.0
2005-08-29 22:39:00,1.46421,1.46436,1.46413,1.46428,30600000.0
2005-08-29 22:40:00,1.46435,1.46443,1.464,1.464,39200000.0
2005-08-29 22:41:00,1.46454,1.46454,1.46427,1.46441,56600001.0
2005-08-29 22:42:00,1.4644,1.4644,1.46413,1.4644,19200000.0
2005-08-29 22:43:00,1.46458,1.46471,1.46447,1.46463,30400000.0
2005-08-29 22:44:00,1.46443,1.46449,1.46427,1.4644,49900000.0
2005-08-29 22:45:00,1.46434,1.46444,1.46427,1.46444,34200000.0
2005-08-29 22:46:00,1.4644,1.46444,1.46415,1.46415,33000000.0
2005-08-29 22:47:00,1.46418,1.46418,1.46395,1.46409,37600000.0
2005-08-29 22:48:00,1.464,1.46431,1.464,1.46415,37400000.0
2005-08-29 22:49:00,1.46394,1.46415,1.46371,1.46401,13600000.0
2005-08-29 22:50:00,1.46396,1.46396,1.46374,1.46374,12600000.0
2005-08-29 22:51:00,1.46413,1.4645,1.46413,1.46448,23000000.0
2005-08-29 22:52:00,1.46458,1.4646,1.46431,1.46433,39000000.0
2005-08-29 22:53:00,1.46453,1.46468,1.46425,1.46468,53000000.0
2005-08-29 22:54:00,1.46471,1.46489,1.46459,1.46459,23000000.0
2005-08-29 22:55:00,1.4647,1.4647,1.4644,1.46441,26000000.0
2005-08-29 22:56:00,1.46461,1.46469,1.46444,1.46469,35200000.0
2005-08-29 22:57:00,1.4647,1.4647,1.46403,1.46403,40800000.0
2005-08-29 22:58:00,1.46431,1.46456,1.46431,1.46455,34000000.0
2005-08-29 22:59:00,1.46475,1.4648,1.46458,1.46475,45200000.0
2005-08-29 23:00:00,1.4647,1.4648,1.46452,1.46452,31400000.0
2005-08-29 23:01:00,1.4651,1.4656,1.465,1.4653,46600001.0
2005-08-29 23:02:00,1.4655,1.4655,1.4653,1.4655,46600001.0
2005-08-29 23:03:00,1.4653,1.4656,1.4653,1.4656,46600001.0
2005-08-29 23:04:00,1.4655,1.4655,1.4655,1.4655,46600001.0
2005-08-29 23:05:00,1.4653,1.4653,1.4653,1.4653,46600001.0
2005-08-29 23:06:00,1.4655,1.4655,1.4652,1.4652,46600001.0
2005-08-29 23:07:00,1.4653,1.4655,1.4653,1.4653,46600001.0
2005-08-29 23:08:00,1.4655,1.4655,1.4648,1.4648,46600001.0
2005-08-29 23:09:00,1.465,1.4651,1.4648,1.465,46600001.0
2005-08-29 23:10:00,1.4648,1.4655,1.4648,1.4653,46600001.0
2005-08-29 23:11:00,1.4652,1.4653,1.465,1.4652,46600001.0
2005-08-29 23:12:00,1.4651,1.4656,1.4651,1.4651,46600001.0
2005-08-29 23:13:00,1.4656,1.4658,1.4656,1.4656,46600001.0
2005-08-29 23:14:00,1.4658,1.4662,1.4658,1.4661,46600001.0
2005-08-29 23:15:00,1.4665,1.4665,1.4659,1.4659,46600001.0
2005-08-29 23:16:00,1.4665,1.4665,1.4661,1.4664,46600001.0
2005-08-29 23:18:00,1.4661,1.4661,1.4661,1.4661,46600001.0
2005-08-29 23:19:00,1.4663,1.4664,1.4663,1.4664,46600001.0
2005-08-29 23:20:00,1.4663,1.4664,1.4663,1.4663,46600001.0
2005-08-29 23:21:00,1.4661,1.4661,1.4659,1.4659,46600001.0
2005-08-29 23:22:00,1.4661,1.4661,1.4658,1.4658,46600001.0
2005-08-29 23:23:00,1.4661,1.4661,1.4658,1.4658,46600001.0
2005-08-29 23:25:00,1.4657,1.4658,1.4657,1.4657,46600001.0
2005-08-29 23:27:00,1.4655,1.4657,1.4653,1.4657,46600001.0
2005-08-29 23:28:00,1.4651,1.4658,1.4651,1.4651,46600001.0
2005-08-29 23:30:00,1.4648,1.4651,1.4648,1.4651,46600001.0
2005-08-29 23:31:00,1.46436,1.46522,1.46394,1.46522,46600001.0
2005-08-29 23:32:00,1.46475,1.46516,1.46475,1.46492,46900000.0
2005-08-29 23:33:00,1.46488,1.46545,1.46488,1.46543,35600000.0
2005-08-29 23:34:00,1.46528,1.46539,1.4649,1.46522,55700000.0
2005-08-29 23:35:00,1.4652,1.46525,1.46504,1.46513,24600000.0
2005-08-29 23:36:00,1.46507,1.46507,1.46489,1.46489,26400000.0
2005-08-29 23:37:00,1.4651,1.46535,1.4651,1.46525,28000000.0
2005-08-29 23:38:00,1.4652,1.46527,1.46506,1.46527,30000000.0
2005-08-29 23:39:00,1.46515,1.46515,1.46335,1.46335,41900000.0
2005-08-29 23:40:00,1.46418,1.46448,1.46313,1.46313,38600000.0
2005-08-29 23:41:00,1.46324,1.46352,1.46288,1.46288,54300000.0
2005-08-29 23:42:00,1.4633,1.4633,1.46296,1.46296,40400000.0
2005-08-29 23:43:00,1.46304,1.4646,1.46304,1.4646,28000000.0
2005-08-29 23:44:00,1.46498,1.46504,1.4649,1.46498,59400001.0
2005-08-29 23:45:00,1.46487,1.46512,1.46469,1.46491,38100000.0
2005-08-29 23:46:00,1.46507,1.46509,1.46496,1.46505,45200000.0
2005-08-29 23:47:00,1.4653,1.4653,1.4652,1.4652,42400000.0
2005-08-29 23:50:00,1.4651,1.4653,1.4651,1.4653,42400000.0
2005-08-29 23:51:00,1.4657,1.4657,1.4652,1.4655,42400000.0
2005-08-29 23:52:00,1.4657,1.4657,1.4655,1.4655,42400000.0
2005-08-29 23:53:00,1.4658,1.4658,1.4658,1.4658,42400000.0
2005-08-29 23:54:00,1.4657,1.4657,1.4657,1.4657,42400000.0
2005-08-29 23:55:00,1.4658,1.4658,1.4657,1.4657,42400000.0
2005-08-29 23:57:00,1.46545,1.4657,1.46524,1.46524,42400000.0
2005-08-29 23:58:00,1.46495,1.46503,1.46456,1.46497,40400000.0
2005-08-29 23:59:00,1.46492,1.46511,1.46486,1.46493,42200000.0
2005-08-30 00:00:00,1.46513,1.46533,1.46499,1.46522,39400000.0
2005-08-30 00:01:00,1.46528,1.46528,1.465,1.46525,39600001.0
2005-08-30 00:02:00,1.46508,1.46508,1.46282,1.46282,58400000.0
2005-08-30 00:03:00,1.46293,1.46493,1.46293,1.46493,41400000.0
2005-08-30 00:04:00,1.46515,1.46537,1.46515,1.46526,24600000.0
2005-08-30 00:05:00,1.46529,1.46542,1.46496,1.46496,29600000.0
2005-08-30 00:06:00,1.46506,1.4654,1.46506,1.4654,48900000.0
2005-08-30 00:07:00,1.46534,1.46544,1.46519,1.46529,53800001.0
2005-08-30 00:08:00,1.46531,1.46531,1.46502,1.46515,36600000.0
2005-08-30 00:09:00,1.46497,1.46515,1.46482,1.46497,45200000.0
2005-08-30 00:10:00,1.4652,1.46521,1.46506,1.46515,49200001.0
2005-08-30 00:11:00,1.46496,1.46496,1.46294,1.46294,38800000.0
2005-08-30 00:12:00,1.46285,1.46286,1.46262,1.46283,27800000.0
2005-08-30 00:13:00,1.4633,1.46433,1.4633,1.46433,38600000.0
2005-08-30 00:14:00,1.46443,1.46499,1.46443,1.46487,63200001.0
2005-08-30 00:15:00,1.46458,1.46488,1.46458,1.46472,28100000.0
2005-08-30 00:16:00,1.46482,1.46498,1.46478,1.46483,28200000.0
2005-08-30 00:17:00,1.46496,1.46515,1.46496,1.46508,31100000.0
2005-08-30 00:18:00,1.46507,1.46507,1.46471,1.46471,28200000.0
2005-08-30 00:19:00,1.46495,1.465,1.46487,1.46496,34200000.0
2005-08-30 00:20:00,1.46493,1.46493,1.46456,1.46456,24400000.0
2005-08-30 00:21:00,1.46483,1.46483,1.46451,1.46482,34200000.0
2005-08-30 00:22:00,1.46477,1.46495,1.46476,1.46489,24600000.0
2005-08-30 00:23:00,1.46486,1.46518,1.46456,1.46508,49600000.0
2005-08-30 00:24:00,1.46521,1.46539,1.46519,1.4653,30300000.0
2005-08-30 00:25:00,1.46533,1.46544,1.46511,1.4654,56400000.0
2005-08-30 00:26:00,1.46554,1.46563,1.46532,1.46563,42600000.0
2005-08-30 00:27:00,1.46581,1.46581,1.46545,1.46545,39600000.0
2005-08-30 00:28:00,1.46569,1.46578,1.46538,1.46538,41200000.0
2005-08-30 00:29:00,1.46561,1.46583,1.46542,1.46569,40000000.0
2005-08-30 00:30:00,1.46551,1.4659,1.46551,1.4658,49100000.0
2005-08-30 00:31:00,1.46582,1.46582,1.46564,1.46564,34800001.0
2005-08-30 00:32:00,1.46563,1.46588,1.46561,1.46569,22000000.0
2005-08-30 00:33:00,1.46595,1.46595,1.4656,1.46575,20800000.0
2005-08-30 00:34:00,1.46575,1.46588,1.46561,1.46561,28400000.0
2005-08-30 00:35:00,1.46601,1.46613,1.46585,1.46613,44700000.0
2005-08-30 00:36:00,1.46598,1.46599,1.46578,1.46599,28400000.0
2005-08-30 00:37:00,1.46611,1.46611,1.46596,1.46596,20600000.0
2005-08-30 00:38:00,1.46617,1.46627,1.46604,1.46623,29600000.0
2005-08-30 00:39:00,1.46643,1.46656,1.46623,1.46635,63800000.0
2005-08-30 00:40:00,1.46638,1.46648,1.46628,1.46648,40400000.0
2005-08-30 00:41:00,1.46627,1.46627,1.46584,1.46599,33800000.0
2005-08-30 00:42:00,1.46612,1.46635,1.46612,1.46635,56600000.0
2005-08-30 00:44:00,1.46648,1.46648,1.46635,1.46643,45100000.0
2005-08-30 00:45:00,1.46641,1.46641,1.46613,1.4662,45800000.0
2005-08-30 00:46:00,1.46632,1.46668,1.46632,1.46668,41000000.0
2005-08-30 00:47:00,1.46668,1.46683,1.46664,1.46683,52800000.0
2005-08-30 00:48:00,1.46665,1.46702,1.46665,1.4667,23600000.0
2005-08-30 00:49:00,1.46681,1.46693,1.46658,1.46678,45800000.0
2005-08-30 00:50:00,1.4668,1.46713,1.4668,1.46713,37500000.0
2005-08-30 00:51:00,1.46705,1.46716,1.46696,1.4671,62100000.0
2005-08-30 00:52:00,1.4669,1.46703,1.46662,1.46677,35200000.0
2005-08-30 00:53:00,1.46648,1.4667,1.46648,1.46665,41400000.0
2005-08-30 00:54:00,1.46623,1.46645,1.46622,1.46638,63800000.0
2005-08-30 00:55:00,1.46634,1.46634,1.46597,1.46634,36900000.0
2005-08-30 00:56:00,1.46622,1.46622,1.46594,1.46604,36500000.0
2005-08-30 00:57:00,1.4663,1.46644,1.46616,1.46617,33000000.0
2005-08-30 00:58:00,1.46627,1.46627,1.46583,1.46595,39500000.0
2005-08-30 00:59:00,1.46605,1.46605,1.46581,1.46587,42200000.0
2005-08-30 01:00:00,1.46575,1.46575,1.4654,1.4654,27000000.0
2005-08-30 01:01:00,1.46547,1.46562,1.46533,1.46545,52600000.0
2005-08-30 01:02:00,1.46547,1.46547,1.46449,1.46478,56800000.0
2005-08-30 01:03:00,1.46524,1.46526,1.46497,1.46514,41100000.0
2005-08-30 01:04:00,1.46516,1.46523,1.46493,1.46523,30400000.0
2005-08-30 01:05:00,1.46496,1.46515,1.46483,1.46483,41200000.0
2005-08-30 01:06:00,1.46504,1.46511,1.46486,1.46503,49200000.0
2005-08-30 01:07:00,1.46501,1.46514,1.46489,1.46501,31600000.0
2005-08-30 01:08:00,1.46518,1.46533,1.46487,1.46487,28200000.0
2005-08-30 01:09:00,1.46509,1.46509,1.46485,1.46499,19600000.0
2005-08-30 01:10:00,1.46497,1.46497,1.4644,1.46472,26800000.0
2005-08-30 01:11:00,1.46463,1.46487,1.46463,1.46487,27000000.0
2005-08-30 01:12:00,1.46462,1.4648,1.46437,1.46465,21800000.0
2005-08-30 01:13:00,1.46477,1.46477,1.46434,1.46441,40000000.0
2005-08-30 01:14:00,1.4643,1.46445,1.46416,1.46438,29600000.0
2005-08-30 01:15:00,1.46435,1.46442,1.46409,1.46442,39700000.0
2005-08-30 01:16:00,1.46442,1.46481,1.46437,1.46469,44400000.0
2005-08-30 01:17:00,1.46475,1.46475,1.46451,1.46462,39600001.0
2005-08-30 01:18:00,1.46452,1.46464,1.46422,1.46454,21000000.0
2005-08-30 01:19:00,1.46432,1.46449,1.4642,1.46422,36800000.0
2005-08-30 01:20:00,1.4643,1.4643,1.46367,1.46408,34000000.0
2005-08-30 01:21:00,1.46366,1.46412,1.46365,1.46397,31000000.0
2005-08-30 01:22:00,1.46399,1.46399,1.46372,1.46387,39000000.0
2005-08-30 01:23:00,1.46372,1.46372,1.46341,1.46341,36800000.0
2005-08-30 01:24:00,1.46381,1.46399,1.46375,1.4639,25800000.0
2005-08-30 01:25:00,1.4638,1.46397,1.46356,1.46388,47200000.0
2005-08-30 01:26:00,1.46375,1.46409,1.46375,1.46403,33800000.0
2005-08-30 01:27:00,1.46407,1.46407,1.46378,1.46398,32600000.0
2005-08-30 01:28:00,1.46377,1.46396,1.46356,1.46396,34000000.0
2005-08-30 01:29:00,1.46402,1.46402,1.46373,1.46373,37000000.0
2005-08-30 01:30:00,1.46385,1.4639,1.46346,1.4638,72000001.0
2005-08-30 01:31:00,1.46364,1.46384,1.46363,1.46375,30200000.0
2005-08-30 01:32:00,1.4638,1.46395,1.46365,1.46377,30200000.0
2005-08-30 01:33:00,1.46374,1.46385,1.46355,1.46385,24600000.0
2005-08-30 01:34:00,1.46385,1.4639,1.46342,1.4638,27000000.0
2005-08-30 01:35:00,1.46376,1.46376,1.46332,1.46332,33400000.0
2005-08-30 01:36:00,1.46337,1.46347,1.46321,1.46321,44800000.0
2005-08-30 01:37:00,1.46322,1.4634,1.46298,1.46335,31800000.0
2005-08-30 01:38:00,1.46329,1.46347,1.46322,1.46347,21200000.0
2005-08-30 01:39:00,1.46335,1.46351,1.46303,1.46345,50800000.0
2005-08-30 01:40:00,1.46353,1.46378,1.46353,1.46363,58400001.0
2005-08-30 01:41:00,1.46351,1.46371,1.46341,1.46352,42000000.0
2005-08-30 01:42:00,1.46359,1.46365,1.46331,1.46355,27800000.0
2005-08-30 01:43:00,1.46354,1.46359,1.46302,1.46349,28600000.0
2005-08-30 01:44:00,1.46366,1.46388,1.46353,1.46384,22400000.0
2005-08-30 01:45:00,1.46381,1.46381,1.46357,1.46364,47900000.0
2005-08-30 01:46:00,1.46388,1.46413,1.46388,1.46413,26200000.0
2005-08-30 01:47:00,1.46397,1.46412,1.46382,1.46382,26800000.0
2005-08-30 01:48:00,1.46397,1.46407,1.46362,1.46362,43400000.0
2005-08-30 01:49:00,1.46391,1.46396,1.46333,1.46378,22800000.0
2005-08-30 01:50:00,1.46365,1.46376,1.46328,1.46376,22800000.0
2005-08-30 01:51:00,1.46366,1.46373,1.46354,1.46354,25800000.0
2005-08-30 01:52:00,1.4636,1.4636,1.46313,1.46313,40200000.0
2005-08-30 01:53:00,1.4634,1.46342,1.4633,1.46332,34600000.0
2005-08-30 01:54:00,1.46322,1.46335,1.46322,1.46328,24600000.0
2005-08-30 01:55:00,1.46316,1.46322,1.4629,1.4629,33800000.0
2005-08-30 01:56:00,1.46282,1.46317,1.46281,1.46295,43300000.0
2005-08-30 01:57:00,1.46288,1.46308,1.46283,1.46292,32600000.0
2005-08-30 01:58:00,1.46292,1.46301,1.46264,1.46264,32000000.0
2005-08-30 01:59:00,1.46272,1.46272,1.4626,1.4627,30600000.0
2005-08-30 02:00:00,1.46237,1.46266,1.46237,1.4624,30400000.0
2005-08-30 02:01:00,1.46225,1.46251,1.46225,1.46249,53000000.0
2005-08-30 02:02:00,1.46252,1.46295,1.46252,1.46263,95900000.0
2005-08-30 02:03:00,1.46282,1.46287,1.46264,1.46287,61200000.0
2005-08-30 02:04:00,1.46273,1.46308,1.46273,1.46288,65400000.0
2005-08-30 02:05:00,1.46298,1.4631,1.46297,1.4631,62400000.0
2005-08-30 02:06:00,1.46333,1.46341,1.46303,1.46335,86300001.0
2005-08-30 02:07:00,1.4632,1.46337,1.46291,1.46323,199900000.0
2005-08-30 02:08:00,1.46326,1.46353,1.46326,1.46353,57600000.0
2005-08-30 02:09:00,1.46351,1.4637,1.46327,1.46366,188900000.0
2005-08-30 02:10:00,1.46326,1.46358,1.46307,1.46308,108300000.0
2005-08-30 02:11:00,1.46307,1.46321,1.46307,1.46321,31600000.0
2005-08-30 02:12:00,1.46338,1.46354,1.46337,1.46354,71200001.0
2005-08-30 02:13:00,1.46354,1.46357,1.46337,1.46346,84300000.0
2005-08-30 02:14:00,1.46344,1.46355,1.46311,1.46355,167000000.0
2005-08-30 02:15:00,1.46351,1.46365,1.46334,1.46351,220000001.0
2005-08-30 02:16:00,1.46381,1.46387,1.46361,1.46375,41000000.0
2005-08-30 02:17:00,1.46345,1.46374,1.46301,1.46326,229300000.0
2005-08-30 02:18:00,1.46345,1.46368,1.46304,1.46366,31400000.0
2005-08-30 02:19:00,1.46402,1.46444,1.46396,1.46406,52000000.0
2005-08-30 02:20:00,1.46414,1.46445,1.46414,1.46421,65000000.0
2005-08-30 02:21:00,1.46394,1.46394,1.46327,1.46358,63600000.0
2005-08-30 02:22:00,1.46314,1.46322,1.46302,1.46302,33200000.0
2005-08-30 02:23:00,1.46341,1.46371,1.4634,1.46345,47500000.0
2005-08-30 02:24:00,1.46341,1.46356,1.46329,1.46342,24400000.0
2005-08-30 02:25:00,1.46331,1.46343,1.46301,1.46306,123300001.0
2005-08-30 02:26:00,1.4628,1.46329,1.46278,1.46309,79000000.0
2005-08-30 02:27:00,1.463,1.46308,1.46292,1.46298,56200000.0
2005-08-30 02:28:00,1.46299,1.46323,1.46299,1.46314,42000000.0
2005-08-30 02:29:00,1.4634,1.46344,1.46319,1.46343,70300000.0
2005-08-30 02:30:00,1.46368,1.46388,1.46358,1.46378,34000000.0
2005-08-30 02:31:00,1.46374,1.46396,1.46371,1.46381,47500000.0
2005-08-30 02:32:00,1.46403,1.46403,1.46376,1.46379,48100000.0
2005-08-30 02:33:00,1.46344,1.46346,1.46329,1.46334,226400001.0
2005-08-30 02:34:00,1.46364,1.46364,1.46329,1.46363,51600001.0
2005-08-30 02:35:00,1.46375,1.46377,1.46329,1.46344,79800001.0
2005-08-30 02:36:00,1.46371,1.46383,1.46363,1.46372,25800000.0
2005-08-30 02:37:00,1.46337,1.46339,1.46328,1.46328,94000000.0
2005-08-30 02:38:00,1.46347,1.4635,1.46337,1.46344,27200000.0
2005-08-30 02:39:00,1.46352,1.46366,1.46349,1.46366,29400000.0
2005-08-30 02:40:00,1.46375,1.46378,1.4636,1.46372,46600001.0
2005-08-30 02:41:00,1.46373,1.4638,1.46353,1.46353,53200000.0
2005-08-30 02:42:00,1.46357,1.46357,1.46348,1.46352,40000000.0
2005-08-30 02:43:00,1.46347,1.46347,1.46331,1.46332,38200000.0
2005-08-30 02:44:00,1.46328,1.46348,1.46322,1.46344,25600000.0
2005-08-30 02:45:00,1.46294,1.46307,1.46277,1.46281,55000000.0
2005-08-30 02:46:00,1.46265,1.46273,1.46253,1.46254,158200002.0
2005-08-30 02:47:00,1.46325,1.46359,1.46287,1.46359,210300000.0
2005-08-30 02:48:00,1.4634,1.4636,1.46334,1.46349,154700001.0
2005-08-30 02:49:00,1.46336,1.46372,1.4632,1.4632,57400000.0
2005-08-30 02:50:00,1.46336,1.4636,1.46305,1.4636,126200000.0
2005-08-30 02:51:00,1.4632,1.46328,1.46301,1.46323,77200000.0
2005-08-30 02:52:00,1.4635,1.4635,1.46333,1.46342,26000000.0
2005-08-30 02:53:00,1.46345,1.46345,1.46301,1.46328,31300000.0
2005-08-30 02:54:00,1.46357,1.46367,1.46347,1.46347,35800000.0
2005-08-30 02:55:00,1.46321,1.46331,1.46285,1.4631,29000000.0
2005-08-30 02:56:00,1.46285,1.46292,1.46285,1.46292,65800000.0
2005-08-30 02:57:00,1.46287,1.46302,1.4628,1.4628,44600000.0
2005-08-30 02:58:00,1.4627,1.46277,1.46258,1.46258,62800001.0
2005-08-30 02:59:00,1.46251,1.4626,1.46236,1.46236,52300000.0
2005-08-30 03:00:00,1.46234,1.46264,1.46233,1.46253,126400000.0
2005-08-30 03:01:00,1.46265,1.46271,1.46262,1.46269,34600000.0
2005-08-30 03:02:00,1.46273,1.46273,1.46261,1.46269,32600000.0
2005-08-30 03:03:00,1.46282,1.46283,1.46273,1.46276,76100000.0
2005-08-30 03:04:00,1.46266,1.463,1.46245,1.46255,56400001.0
2005-08-30 03:05:00,1.46264,1.46282,1.46263,1.46282,60100000.0
2005-08-30 03:06:00,1.46276,1.46295,1.46275,1.46283,60200000.0
2005-08-30 03:07:00,1.46277,1.46321,1.46268,1.46321,88900000.0
2005-08-30 03:08:00,1.46323,1.46323,1.46269,1.46286,61800000.0
2005-08-30 03:09:00,1.46324,1.46351,1.46304,1.46346,55000001.0
2005-08-30 03:10:00,1.463,1.46343,1.463,1.46343,23400000.0
2005-08-30 03:11:00,1.46309,1.46309,1.46283,1.46292,25600000.0
2005-08-30 03:12:00,1.4631,1.46323,1.46281,1.46303,41800000.0
2005-08-30 03:13:00,1.4628,1.4632,1.46258,1.46291,61700000.0
2005-08-30 03:14:00,1.46285,1.46312,1.4626,1.46296,44700000.0
2005-08-30 03:15:00,1.46289,1.4632,1.46287,1.46287,54400000.0
2005-08-30 03:16:00,1.4627,1.46288,1.46235,1.46286,36200000.0
2005-08-30 03:17:00,1.46289,1.46303,1.46248,1.46303,40800000.0
2005-08-30 03:18:00,1.46295,1.46295,1.46262,1.46294,15000000.0
2005-08-30 03:19:00,1.46289,1.46294,1.46269,1.46294,32600000.0
2005-08-30 03:20:00,1.46251,1.46306,1.4625,1.46306,47100000.0
2005-08-30 03:21:00,1.46285,1.46302,1.46285,1.46302,52900000.0
2005-08-30 03:22:00,1.46301,1.46301,1.46285,1.46288,64500000.0
2005-08-30 03:23:00,1.46292,1.463,1.46287,1.46292,76400000.0
2005-08-30 03:24:00,1.46294,1.46294,1.46283,1.46283,54600000.0
2005-08-30 03:25:00,1.46323,1.46323,1.4628,1.46286,35300000.0
2005-08-30 03:26:00,1.46284,1.46291,1.4627,1.46289,154100003.0
2005-08-30 03:27:00,1.46292,1.46293,1.46275,1.46285,97400000.0
2005-08-30 03:28:00,1.46271,1.46278,1.4627,1.46271,39800000.0
2005-08-30 03:29:00,1.46283,1.46297,1.46283,1.46296,47600000.0
2005-08-30 03:30:00,1.463,1.46304,1.46281,1.46282,58000000.0
2005-08-30 03:31:00,1.46275,1.46314,1.46275,1.4629,26000000.0
2005-08-30 03:32:00,1.46293,1.46307,1.46277,1.46277,37400000.0
2005-08-30 03:33:00,1.46278,1.46288,1.46278,1.46285,36200000.0
2005-08-30 03:34:00,1.46294,1.46294,1.46246,1.46258,52700000.0
2005-08-30 03:35:00,1.46266,1.46286,1.46265,1.46281,99200000.0
2005-08-30 03:36:00,1.46291,1.46323,1.46271,1.46323,36800000.0
2005-08-30 03:37:00,1.46318,1.46347,1.46306,1.46347,28000000.0
2005-08-30 03:38:00,1.46345,1.46362,1.46329,1.46362,36400000.0
2005-08-30 03:39:00,1.46325,1.46325,1.46311,1.46314,77800000.0
2005-08-30 03:40:00,1.46309,1.46361,1.463,1.46351,106200000.0
2005-08-30 03:41:00,1.46342,1.46374,1.46339,1.46363,71100000.0
2005-08-30 03:42:00,1.46366,1.46366,1.46351,1.46358,102700000.0
2005-08-30 03:43:00,1.46345,1.46369,1.46345,1.46369,37500000.0
2005-08-30 03:44:00,1.46353,1.46371,1.46345,1.4636,40500000.0
2005-08-30 03:45:00,1.46358,1.46381,1.4635,1.46381,31400000.0
2005-08-30 03:46:00,1.46341,1.46341,1.46318,1.46321,47000000.0
2005-08-30 03:47:00,1.46318,1.46318,1.46289,1.46289,45500001.0
2005-08-30 03:48:00,1.46342,1.46347,1.46321,1.46339,38900000.0
2005-08-30 03:49:00,1.4635,1.4635,1.46315,1.46315,39800000.0
2005-08-30 03:50:00,1.46343,1.46344,1.46298,1.46327,100300000.0
2005-08-30 03:51:00,1.46341,1.46345,1.46323,1.46323,56400000.0
2005-08-30 03:52:00,1.463,1.46303,1.46245,1.46256,92000000.0
2005-08-30 03:53:00,1.46239,1.46239,1.46211,1.46226,51900000.0
2005-08-30 03:54:00,1.46228,1.4632,1.46228,1.46282,26600000.0
2005-08-30 03:55:00,1.46317,1.46323,1.463,1.4632,25600000.0
2005-08-30 03:56:00,1.46315,1.46338,1.46315,1.46325,29000000.0
2005-08-30 03:57:00,1.46283,1.46316,1.46283,1.46316,152100000.0
2005-08-30 03:58:00,1.46318,1.46396,1.463,1.46317,217600001.0
2005-08-30 03:59:00,1.46348,1.46363,1.46339,1.46355,168100000.0
2005-08-30 04:00:00,1.4635,1.46359,1.46337,1.46347,69600000.0
2005-08-30 04:01:00,1.46333,1.46362,1.46317,1.46362,125600000.0
2005-08-30 04:02:00,1.46362,1.46363,1.4632,1.46324,113100000.0
2005-08-30 04:03:00,1.46324,1.46326,1.46275,1.46326,104700000.0
2005-08-30 04:04:00,1.46318,1.46331,1.46306,1.4633,124400000.0
2005-08-30 04:05:00,1.46325,1.46399,1.46325,1.46361,201600001.0
2005-08-30 04:06:00,1.46315,1.46364,1.46315,1.46334,86400000.0
2005-08-30 04:07:00,1.46337,1.46337,1.46312,1.46314,162200001.0
2005-08-30 04:08:00,1.46329,1.46329,1.46282,1.46296,23800000.0
2005-08-30 04:09:00,1.46305,1.46306,1.46276,1.46294,34000000.0
2005-08-30 04:10:00,1.46285,1.46285,1.46249,1.46275,88200000.0
2005-08-30 04:11:00,1.46289,1.46334,1.46286,1.46312,56400000.0
2005-08-30 04:12:00,1.46319,1.46349,1.46319,1.46349,95700000.0
2005-08-30 04:13:00,1.46358,1.46371,1.46349,1.4636,63800000.0
2005-08-30 04:14:00,1.46346,1.46362,1.46342,1.46362,89400000.0
2005-08-30 04:15:00,1.46368,1.464,1.46361,1.46389,91600000.0
2005-08-30 04:16:00,1.46349,1.46365,1.46333,1.46343,68200000.0
2005-08-30 04:17:00,1.46339,1.46339,1.46289,1.46289,47600000.0
2005-08-30 04:18:00,1.46261,1.46288,1.46261,1.46279,145900000.0
2005-08-30 04:19:00,1.46284,1.46298,1.46284,1.4629,70800000.0
2005-08-30 04:20:00,1.46285,1.46331,1.46276,1.46283,181500000.0
2005-08-30 04:21:00,1.46271,1.46303,1.46266,1.46299,56800000.0
2005-08-30 04:22:00,1.46292,1.4634,1.46278,1.4634,39200000.0
2005-08-30 04:23:00,1.46307,1.46318,1.46307,1.46308,45000000.0
2005-08-30 04:24:00,1.46311,1.46327,1.46301,1.46314,146200001.0
2005-08-30 04:25:00,1.46295,1.46344,1.46285,1.46322,207600000.0
2005-08-30 04:26:00,1.46332,1.46332,1.46305,1.46307,102600000.0
2005-08-30 04:27:00,1.46329,1.46374,1.46323,1.46374,65700000.0
2005-08-30 04:28:00,1.46398,1.46401,1.46372,1.46372,58800001.0
2005-08-30 04:29:00,1.46366,1.46431,1.46366,1.46394,93000000.0
2005-08-30 04:30:00,1.46363,1.46416,1.46363,1.4639,75000000.0
2005-08-30 04:32:00,1.46382,1.46382,1.46359,1.46365,30900000.0
2005-08-30 04:33:00,1.46375,1.46403,1.46367,1.46403,38500000.0
2005-08-30 04:34:00,1.46409,1.46422,1.46399,1.46399,33100000.0
2005-08-30 04:35:00,1.46379,1.46383,1.46362,1.46362,69400000.0
2005-08-30 04:36:00,1.46379,1.46382,1.4631,1.46369,169500000.0
2005-08-30 04:37:00,1.46377,1.46416,1.46362,1.46375,141900000.0
2005-08-30 04:38:00,1.4637,1.4637,1.46348,1.46363,37200000.0
2005-08-30 04:39:00,1.4634,1.4637,1.4634,1.46361,60600000.0
2005-08-30 04:40:00,1.46356,1.46386,1.46354,1.46386,37800001.0
2005-08-30 04:41:00,1.46375,1.46385,1.46341,1.46381,32000000.0
2005-08-30 04:42:00,1.46389,1.46403,1.46384,1.46399,58800000.0
2005-08-30 04:43:00,1.46386,1.46386,1.46367,1.46367,66300000.0
2005-08-30 04:44:00,1.46385,1.4644,1.46385,1.46436,51900000.0
2005-08-30 04:45:00,1.46419,1.46419,1.46373,1.46387,35200000.0
2005-08-30 04:46:00,1.46387,1.46401,1.46379,1.46394,48600000.0
2005-08-30 04:47:00,1.46395,1.4643,1.46392,1.46423,74000000.0
2005-08-30 04:48:00,1.46387,1.46414,1.46387,1.46414,56000000.0
2005-08-30 04:49:00,1.46393,1.46393,1.46345,1.46345,71200000.0
2005-08-30 04:50:00,1.46383,1.46401,1.46381,1.46395,53000000.0
2005-08-30 04:51:00,1.46387,1.46396,1.46382,1.46382,23400000.0
2005-08-30 04:52:00,1.46392,1.46458,1.46387,1.46427,48400000.0
2005-08-30 04:53:00,1.46417,1.46446,1.46412,1.46412,36200000.0
2005-08-30 04:54:00,1.46378,1.46407,1.46377,1.46377,51600001.0
2005-08-30 04:55:00,1.46403,1.46423,1.46381,1.46423,38800000.0
2005-08-30 04:56:00,1.46375,1.46375,1.46261,1.46261,30000000.0
2005-08-30 04:57:00,1.46236,1.46359,1.46236,1.46254,47500000.0
2005-08-30 04:58:00,1.46367,1.46435,1.46367,1.46418,54400000.0
2005-08-30 04:59:00,1.46384,1.46411,1.46384,1.464,96400000.0
2005-08-30 05:00:00,1.4644,1.46464,1.4644,1.46447,27000000.0
2005-08-30 05:01:00,1.46425,1.46453,1.46425,1.46453,39800000.0
2005-08-30 05:02:00,1.46458,1.46487,1.46445,1.46487,19600000.0
2005-08-30 05:03:00,1.46458,1.46476,1.46445,1.46452,164800001.0
2005-08-30 05:04:00,1.46446,1.46446,1.46429,1.46446,221100001.0
2005-08-30 05:05:00,1.46453,1.46468,1.46448,1.46468,212900001.0
2005-08-30 05:06:00,1.46453,1.4655,1.46453,1.4655,173700000.0
2005-08-30 05:07:00,1.4654,1.46576,1.46529,1.46529,298500000.0
2005-08-30 05:08:00,1.46553,1.46559,1.4653,1.4653,307500003.0
2005-08-30 05:09:00,1.46504,1.46546,1.46492,1.46506,193600001.0
2005-08-30 05:10:00,1.46523,1.46533,1.46518,1.46532,214800000.0
2005-08-30 05:11:00,1.4652,1.46532,1.46505,1.46509,122400000.0
2005-08-30 05:12:00,1.46508,1.46513,1.46503,1.46503,164600001.0
2005-08-30 05:13:00,1.46509,1.46533,1.46509,1.46522,146600000.0
2005-08-30 05:14:00,1.46519,1.46523,1.46505,1.46507,229200001.0
2005-08-30 05:15:00,1.46518,1.4653,1.46508,1.46523,32800000.0
2005-08-30 05:16:00,1.46511,1.46523,1.46503,1.46513,182500000.0
2005-08-30 05:17:00,1.46516,1.46528,1.46489,1.46527,200900001.0
2005-08-30 05:18:00,1.46538,1.46538,1.46513,1.46528,280300003.0
2005-08-30 05:19:00,1.46504,1.46532,1.46495,1.46496,319700003.0
2005-08-30 05:20:00,1.46496,1.46511,1.46491,1.46501,305300001.0
2005-08-30 05:21:00,1.46505,1.46545,1.46504,1.46514,311800000.0
2005-08-30 05:22:00,1.46492,1.46504,1.46488,1.46488,243400001.0
2005-08-30 05:23:00,1.4648,1.46498,1.4648,1.46495,151700000.0
2005-08-30 05:24:00,1.46502,1.46502,1.46488,1.46488,186100000.0
2005-08-30 05:25:00,1.46492,1.46506,1.46464,1.46479,220300000.0
2005-08-30 05:26:00,1.46488,1.46499,1.46488,1.46489,139700002.0
2005-08-30 05:27:00,1.46502,1.46515,1.46475,1.46494,196200001.0
2005-08-30 05:28:00,1.465,1.465,1.4645,1.46481,218800000.0
2005-08-30 05:29:00,1.46475,1.46485,1.46457,1.46465,281400001.0
2005-08-30 05:30:00,1.46465,1.46476,1.46447,1.46455,195200000.0
2005-08-30 05:31:00,1.46472,1.46504,1.46467,1.46475,62500000.0
2005-08-30 05:32:00,1.46495,1.46515,1.46494,1.46513,120200000.0
2005-08-30 05:33:00,1.46502,1.46502,1.46477,1.46482,167600001.0
2005-08-30 05:34:00,1.4647,1.4652,1.46459,1.46465,232800000.0
2005-08-30 05:35:00,1.4648,1.46491,1.46473,1.4649,37800000.0
2005-08-30 05:36:00,1.46468,1.46478,1.46461,1.46462,176800001.0
2005-08-30 05:37:00,1.46461,1.4647,1.46451,1.46451,188700000.0
2005-08-30 05:38:00,1.46468,1.46493,1.46468,1.46475,148800000.0
2005-08-30 05:39:00,1.46492,1.4651,1.46489,1.46492,205700000.0
2005-08-30 05:40:00,1.46474,1.46508,1.46464,1.46484,226500001.0
2005-08-30 05:41:00,1.46472,1.46486,1.46445,1.46464,152300001.0
2005-08-30 05:42:00,1.46471,1.46471,1.46442,1.46445,220600000.0
2005-08-30 05:43:00,1.4644,1.46451,1.46431,1.46434,71400000.0
2005-08-30 05:44:00,1.46434,1.46459,1.46429,1.4644,95500000.0
2005-08-30 05:45:00,1.46444,1.46466,1.46436,1.46436,152000000.0
2005-08-30 05:46:00,1.4644,1.46457,1.46433,1.46451,180400000.0
2005-08-30 05:47:00,1.46454,1.46454,1.46436,1.46449,185800000.0
2005-08-30 05:48:00,1.4644,1.46467,1.46437,1.46449,234600000.0
2005-08-30 05:49:00,1.46439,1.46454,1.46419,1.46419,227400000.0
2005-08-30 05:50:00,1.4642,1.46467,1.4642,1.4643,274000001.0
2005-08-30 05:51:00,1.46447,1.46463,1.46433,1.46433,158800000.0
2005-08-30 05:52:00,1.46424,1.46446,1.46411,1.46446,187500000.0
2005-08-30 05:53:00,1.46451,1.4647,1.46441,1.46443,102000000.0
2005-08-30 05:54:00,1.46451,1.46473,1.46435,1.46471,196900000.0
2005-08-30 05:55:00,1.46451,1.46461,1.46436,1.46446,189500001.0
2005-08-30 05:56:00,1.4645,1.46464,1.46434,1.46434,159700003.0
2005-08-30 05:57:00,1.46443,1.46451,1.46441,1.46444,172900000.0
2005-08-30 05:58:00,1.46447,1.46447,1.46429,1.46429,137200000.0
2005-08-30 05:59:00,1.46442,1.46449,1.46427,1.46428,86600001.0
2005-08-30 06:00:00,1.46449,1.46449,1.46435,1.46448,221700000.0
2005-08-30 06:01:00,1.46454,1.46466,1.46446,1.46449,149900001.0
2005-08-30 06:02:00,1.46449,1.46475,1.46447,1.46452,239600000.0
2005-08-30 06:03:00,1.46454,1.46454,1.46435,1.46442,58400000.0
2005-08-30 06:04:00,1.46427,1.4644,1.46417,1.46422,131400000.0
2005-08-30 06:05:00,1.46415,1.46431,1.46411,1.46414,440400002.0
2005-08-30 06:06:00,1.46419,1.46438,1.46419,1.46426,83500001.0
2005-08-30 06:07:00,1.46434,1.46448,1.46411,1.46421,322200000.0
2005-08-30 06:08:00,1.46409,1.46427,1.46402,1.46407,505300001.0
2005-08-30 06:09:00,1.46397,1.46442,1.46393,1.46424,369800001.0
2005-08-30 06:10:00,1.46449,1.46492,1.46449,1.46468,291000001.0
2005-08-30 06:11:00,1.46467,1.46472,1.46453,1.46457,478000000.0
2005-08-30 06:12:00,1.46454,1.46487,1.46452,1.46479,258700000.0
2005-08-30 06:13:00,1.46452,1.4647,1.46435,1.46437,372500002.0
2005-08-30 06:14:00,1.46454,1.46473,1.46431,1.46433,319000001.0
2005-08-30 06:15:00,1.46428,1.46433,1.46415,1.46431,169500000.0
2005-08-30 06:16:00,1.46424,1.46432,1.46417,1.46431,199400000.0
2005-08-30 06:17:00,1.46409,1.46425,1.46409,1.46409,166100000.0
2005-08-30 06:18:00,1.4641,1.46431,1.46408,1.4641,246100001.0
2005-08-30 06:19:00,1.46408,1.46431,1.46408,1.46431,228200002.0
2005-08-30 06:20:00,1.46427,1.46432,1.46409,1.46412,255900000.0
2005-08-30 06:21:00,1.46426,1.46428,1.46394,1.46416,218900000.0
2005-08-30 06:22:00,1.46421,1.46453,1.46417,1.46432,215600000.0
2005-08-30 06:23:00,1.46419,1.46442,1.46418,1.46426,277900000.0
2005-08-30 06:24:00,1.46432,1.46446,1.46424,1.46434,293300000.0
2005-08-30 06:25:00,1.46432,1.46446,1.4643,1.46444,230800001.0
2005-08-30 06:26:00,1.46429,1.46441,1.46419,1.46427,334300000.0
2005-08-30 06:27:00,1.46431,1.46434,1.46419,1.46424,314700000.0
2005-08-30 06:28:00,1.46426,1.46446,1.4642,1.46424,383400001.0
2005-08-30 06:29:00,1.46421,1.46432,1.46405,1.46413,109100000.0
2005-08-30 06:30:00,1.46412,1.46431,1.46409,1.46422,296100001.0
2005-08-30 06:31:00,1.46423,1.46427,1.46407,1.46414,155900000.0
2005-08-30 06:32:00,1.46413,1.46425,1.46412,1.46412,182300001.0
2005-08-30 06:33:00,1.46427,1.46464,1.46427,1.46449,258200000.0
2005-08-30 06:34:00,1.46454,1.46468,1.46448,1.46459,213300000.0
2005-08-30 06:35:00,1.46456,1.46486,1.46456,1.46468,146000000.0
2005-08-30 06:36:00,1.46442,1.46442,1.46016,1.46016,92400000.0
2005-08-30 06:37:00,1.46388,1.46388,1.45952,1.46298,240400001.0
2005-08-30 06:38:00,1.46292,1.46335,1.45982,1.46335,96800000.0
2005-08-30 06:39:00,1.46383,1.46407,1.4638,1.46407,33200000.0
2005-08-30 06:40:00,1.46409,1.46409,1.46389,1.46398,132200000.0
2005-08-30 06:41:00,1.46394,1.46457,1.46394,1.46447,193200001.0
2005-08-30 06:42:00,1.46456,1.46471,1.46443,1.46454,264600001.0
2005-08-30 06:43:00,1.46461,1.46473,1.46457,1.46462,182400000.0
2005-08-30 06:44:00,1.46475,1.4649,1.46471,1.46477,306500000.0
2005-08-30 06:45:00,1.46468,1.46478,1.46452,1.46473,287900001.0
2005-08-30 06:46:00,1.46468,1.46471,1.46442,1.46444,209600000.0
2005-08-30 06:47:00,1.46431,1.46435,1.46411,1.46418,265900000.0
2005-08-30 06:48:00,1.464,1.46429,1.464,1.46403,38200000.0
2005-08-30 06:49:00,1.46403,1.46418,1.46392,1.46397,261300001.0
2005-08-30 06:50:00,1.46419,1.46425,1.46408,1.46425,34600000.0
2005-08-30 06:51:00,1.46449,1.46449,1.46407,1.46434,41100000.0
2005-08-30 06:53:00,1.46424,1.46451,1.46424,1.46431,246100003.0
2005-08-30 06:54:00,1.46419,1.46442,1.4641,1.46417,423400000.0
2005-08-30 06:55:00,1.46431,1.46448,1.46424,1.46441,390400002.0
2005-08-30 06:56:00,1.46461,1.46468,1.46455,1.46458,39200001.0
2005-08-30 06:57:00,1.46472,1.46472,1.46451,1.46451,84800000.0
2005-08-30 06:58:00,1.46429,1.46429,1.46404,1.4642,248700003.0
2005-08-30 06:59:00,1.46407,1.46435,1.46404,1.46425,342000000.0
2005-08-30 07:00:00,1.46436,1.46445,1.46429,1.46429,136600001.0
2005-08-30 07:01:00,1.46424,1.46441,1.46422,1.4643,273300001.0
2005-08-30 07:02:00,1.46419,1.46433,1.464,1.46403,458800001.0
2005-08-30 07:03:00,1.46405,1.46427,1.46404,1.46413,190200000.0
2005-08-30 07:04:00,1.46403,1.46418,1.46399,1.46404,325200002.0
2005-08-30 07:05:00,1.46413,1.46428,1.46403,1.46428,108600001.0
2005-08-30 07:06:00,1.46436,1.46442,1.46395,1.46427,229100000.0
2005-08-30 07:07:00,1.4648,1.4656,1.46426,1.46509,188300000.0
2005-08-30 07:08:00,1.46511,1.46511,1.4642,1.4642,247800000.0
2005-08-30 07:09:00,1.46427,1.4649,1.46422,1.4649,219200001.0
2005-08-30 07:10:00,1.46499,1.46501,1.46414,1.46457,420100000.0
2005-08-30 07:11:00,1.46463,1.46472,1.46455,1.46472,349500000.0
2005-08-30 07:12:00,1.46485,1.46508,1.46482,1.46501,314200001.0
2005-08-30 07:13:00,1.46478,1.46494,1.46473,1.4648,284200001.0
2005-08-30 07:14:00,1.4648,1.46502,1.46468,1.46468,556500002.0
2005-08-30 07:15:00,1.46503,1.46537,1.4649,1.46522,258200001.0
2005-08-30 07:16:00,1.46487,1.46487,1.45938,1.45938,178100000.0
2005-08-30 07:17:00,1.45931,1.46431,1.45931,1.46431,236000000.0
2005-08-30 07:18:00,1.46428,1.46431,1.45968,1.46417,489100002.0
2005-08-30 07:19:00,1.46399,1.46399,1.4592,1.4634,314300000.0
2005-08-30 07:20:00,1.46375,1.46422,1.46375,1.46405,426100002.0
2005-08-30 07:21:00,1.46398,1.46407,1.46378,1.46392,305200001.0
2005-08-30 07:22:00,1.46371,1.46388,1.45925,1.46388,369100000.0
2005-08-30 07:23:00,1.46434,1.46461,1.46427,1.4645,427700001.0
2005-08-30 07:24:00,1.46428,1.46437,1.46415,1.46418,256000000.0
2005-08-30 07:25:00,1.46419,1.46438,1.46411,1.46426,324600000.0
2005-08-30 07:26:00,1.46421,1.46436,1.46411,1.46424,308000001.0
2005-08-30 07:27:00,1.46399,1.46399,1.45925,1.46309,148000001.0
2005-08-30 07:28:00,1.46393,1.46398,1.46378,1.46398,216000000.0
2005-08-30 07:29:00,1.4639,1.46394,1.46364,1.46371,203400000.0
2005-08-30 07:30:00,1.46373,1.46391,1.46361,1.46364,562400002.0
2005-08-30 07:31:00,1.46351,1.46374,1.46348,1.46372,283300002.0
2005-08-30 07:32:00,1.46381,1.46395,1.46369,1.46384,470200001.0
2005-08-30 07:33:00,1.4638,1.46392,1.4637,1.4638,392500001.0
2005-08-30 07:34:00,1.4638,1.46394,1.46373,1.46381,272900000.0
2005-08-30 07:35:00,1.46394,1.46421,1.4639,1.46415,275000001.0
2005-08-30 07:36:00,1.46438,1.46482,1.46435,1.46457,346300001.0
2005-08-30 07:37:00,1.46452,1.46462,1.46435,1.46445,221500001.0
2005-08-30 07:38:00,1.46484,1.46508,1.46482,1.46482,24000000.0
2005-08-30 07:39:00,1.46474,1.46484,1.46461,1.46484,396500000.0
2005-08-30 07:40:00,1.46455,1.46455,1.46021,1.46179,291800001.0
2005-08-30 07:41:00,1.46197,1.46504,1.46179,1.46472,636800003.0
2005-08-30 07:42:00,1.46497,1.46513,1.46482,1.46507,329200000.0
2005-08-30 07:43:00,1.46514,1.46533,1.46503,1.46512,192500000.0
2005-08-30 07:44:00,1.46504,1.46504,1.46476,1.46488,389800001.0
2005-08-30 07:45:00,1.46487,1.46497,1.46462,1.46463,374200000.0
2005-08-30 07:46:00,1.46471,1.46485,1.46461,1.46462,443300000.0
2005-08-30 07:47:00,1.46476,1.46511,1.46468,1.46468,609900000.0
2005-08-30 07:48:00,1.46449,1.46475,1.46446,1.46454,779900000.0
2005-08-30 07:49:00,1.46471,1.46486,1.46456,1.46469,697300003.0
2005-08-30 07:50:00,1.46466,1.46474,1.46434,1.46446,661400002.0
2005-08-30 07:51:00,1.46463,1.46483,1.46451,1.46476,597800002.0
2005-08-30 07:52:00,1.46484,1.46492,1.46467,1.46474,402200000.0
2005-08-30 07:53:00,1.46468,1.46491,1.46453,1.46467,596900000.0
2005-08-30 07:54:00,1.46461,1.46485,1.46456,1.46468,345000001.0
2005-08-30 07:55:00,1.46464,1.46482,1.46459,1.46466,367700001.0
2005-08-30 07:56:00,1.46462,1.46488,1.46452,1.46461,682500001.0
2005-08-30 07:57:00,1.46451,1.46463,1.46431,1.46431,633200004.0
2005-08-30 07:58:00,1.46447,1.4646,1.46431,1.46439,728700005.0
2005-08-30 07:59:00,1.46448,1.46462,1.46437,1.46445,449900001.0
2005-08-30 08:00:00,1.4645,1.46458,1.46433,1.46448,366900000.0
2005-08-30 08:01:00,1.46446,1.46485,1.46429,1.46436,536900002.0
2005-08-30 08:02:00,1.46415,1.46434,1.46373,1.4641,242500000.0
2005-08-30 08:03:00,1.46381,1.46391,1.46109,1.46341,464400001.0
2005-08-30 08:04:00,1.46361,1.46408,1.46361,1.46401,375800001.0
2005-08-30 08:05:00,1.46419,1.4643,1.46402,1.46402,239400000.0
2005-08-30 08:06:00,1.46403,1.46403,1.46358,1.46383,680300004.0
2005-08-30 08:07:00,1.46367,1.46392,1.46359,1.46364,503200003.0
2005-08-30 08:08:00,1.46369,1.46377,1.46352,1.46358,337400000.0
2005-08-30 08:09:00,1.46357,1.46396,1.46357,1.46383,465600000.0
2005-08-30 08:10:00,1.46377,1.464,1.46354,1.464,552300002.0
2005-08-30 08:11:00,1.46086,1.46353,1.46086,1.46319,265700002.0
2005-08-30 08:12:00,1.46332,1.46362,1.46317,1.46339,346300000.0
2005-08-30 08:13:00,1.46334,1.46341,1.46318,1.46321,230100000.0
2005-08-30 08:14:00,1.46307,1.46344,1.46303,1.46344,91400000.0
2005-08-30 08:15:00,1.46345,1.46363,1.46341,1.46359,329300002.0
2005-08-30 08:16:00,1.46364,1.46376,1.4635,1.46364,260300000.0
2005-08-30 08:17:00,1.46336,1.46343,1.46091,1.46248,333300003.0
2005-08-30 08:18:00,1.46264,1.46296,1.46239,1.46265,164600000.0
2005-08-30 08:19:00,1.46304,1.46343,1.46284,1.46343,318600003.0
2005-08-30 08:20:00,1.46347,1.46359,1.46326,1.46328,306400000.0
2005-08-30 08:21:00,1.46331,1.46356,1.46331,1.46348,477300000.0
2005-08-30 08:22:00,1.46345,1.46355,1.46338,1.46348,353900000.0
2005-08-30 08:23:00,1.46345,1.46364,1.46342,1.46347,261000000.0
2005-08-30 08:24:00,1.46352,1.46375,1.46345,1.4635,490800000.0
2005-08-30 08:25:00,1.46369,1.46388,1.46363,1.46369,576400001.0
2005-08-30 08:26:00,1.46369,1.46387,1.46357,1.46357,309500000.0
2005-08-30 08:27:00,1.46361,1.46375,1.4635,1.46356,333100000.0
2005-08-30 08:28:00,1.46354,1.46369,1.46347,1.46364,589300001.0
2005-08-30 08:29:00,1.46359,1.46372,1.46349,1.46357,469200000.0
2005-08-30 08:30:00,1.46353,1.4637,1.46343,1.46359,450800001.0
2005-08-30 08:31:00,1.4634,1.4634,1.45968,1.46316,257000000.0
2005-08-30 08:32:00,1.46347,1.46373,1.46346,1.4636,308500001.0
2005-08-30 08:33:00,1.46356,1.46356,1.46339,1.46349,196400000.0
2005-08-30 08:34:00,1.46359,1.46359,1.46323,1.46331,641800002.0
2005-08-30 08:35:00,1.4636,1.46378,1.46358,1.46365,530100001.0
2005-08-30 08:36:00,1.46369,1.46409,1.46369,1.46383,415200002.0
2005-08-30 08:37:00,1.46375,1.4639,1.46367,1.4638,370100002.0
2005-08-30 08:38:00,1.46365,1.46377,1.46341,1.46347,317900000.0
2005-08-30 08:39:00,1.46347,1.46347,1.46286,1.46325,601300003.0
2005-08-30 08:40:00,1.46313,1.46343,1.46313,1.46313,324800000.0
2005-08-30 08:41:00,1.46338,1.46371,1.46329,1.46347,489400000.0
2005-08-30 08:42:00,1.4634,1.46361,1.46321,1.46336,468400002.0
2005-08-30 08:43:00,1.46333,1.46343,1.46317,1.46318,337200000.0
2005-08-30 08:44:00,1.463,1.46326,1.463,1.46315,493000000.0
2005-08-30 08:45:00,1.46296,1.4631,1.46256,1.46258,641100000.0
2005-08-30 08:46:00,1.46268,1.46294,1.46237,1.46271,758600002.0
2005-08-30 08:47:00,1.46289,1.46289,1.46263,1.46264,500300002.0
2005-08-30 08:48:00,1.4628,1.46336,1.4628,1.46331,372900001.0
2005-08-30 08:49:00,1.4633,1.46339,1.46304,1.46311,491500000.0
2005-08-30 08:50:00,1.4634,1.46352,1.46315,1.46351,473500000.0
2005-08-30 08:51:00,1.46368,1.46405,1.46357,1.46377,555800002.0
2005-08-30 08:52:00,1.46379,1.46395,1.46354,1.46364,601800001.0
2005-08-30 08:53:00,1.46388,1.46416,1.46373,1.46393,430500000.0
2005-08-30 08:54:00,1.46384,1.46396,1.46367,1.46381,668200002.0
2005-08-30 08:55:00,1.46361,1.46361,1.46235,1.46255,607600001.0
2005-08-30 08:56:00,1.46322,1.46372,1.46322,1.46364,610600003.0
2005-08-30 08:57:00,1.46371,1.46396,1.46352,1.46364,451300000.0
2005-08-30 08:58:00,1.46356,1.46356,1.46304,1.46316,464000002.0
2005-08-30 08:59:00,1.46294,1.46294,1.46225,1.46225,313500000.0
2005-08-30 09:00:00,1.46207,1.46244,1.46176,1.46213,470700001.0
2005-08-30 09:01:00,1.46208,1.46236,1.46202,1.46219,445700005.0
2005-08-30 09:02:00,1.46229,1.46258,1.46217,1.46223,787100003.0
2005-08-30 09:03:00,1.462,1.46235,1.46198,1.4621,568000001.0
2005-08-30 09:04:00,1.46225,1.4623,1.46175,1.46228,571900000.0
2005-08-30 09:05:00,1.46237,1.46255,1.46228,1.46255,589900001.0
2005-08-30 09:06:00,1.46247,1.46276,1.46229,1.46266,601100002.0
2005-08-30 09:07:00,1.46265,1.46279,1.46241,1.46253,396600004.0
2005-08-30 09:08:00,1.46255,1.46255,1.46236,1.46243,193700001.0
2005-08-30 09:09:00,1.4625,1.4626,1.46239,1.46249,280300000.0
2005-08-30 09:10:00,1.46251,1.46254,1.46218,1.46218,379300001.0
2005-08-30 09:11:00,1.46211,1.46247,1.46207,1.46218,606100002.0
2005-08-30 09:12:00,1.46226,1.46246,1.46209,1.46216,482400002.0
2005-08-30 09:13:00,1.46233,1.46265,1.46233,1.46243,494100000.0
2005-08-30 09:14:00,1.46232,1.46271,1.46232,1.46261,346000002.0
2005-08-30 09:15:00,1.46255,1.46257,1.46235,1.46255,475300002.0
2005-08-30 09:16:00,1.46239,1.46269,1.46216,1.46269,500900001.0
2005-08-30 09:17:00,1.46268,1.46287,1.46259,1.46275,532100002.0
2005-08-30 09:18:00,1.46259,1.46278,1.46245,1.46245,184900000.0
2005-08-30 09:19:00,1.46238,1.46238,1.46201,1.46226,552900001.0
2005-08-30 09:20:00,1.46252,1.46269,1.46224,1.46227,219300000.0
2005-08-30 09:21:00,1.46227,1.4625,1.46221,1.4625,319600000.0
2005-08-30 09:22:00,1.46244,1.46244,1.46214,1.46226,387600000.0
2005-08-30 09:23:00,1.46213,1.46213,1.46193,1.46204,406200002.0
2005-08-30 09:24:00,1.46214,1.46214,1.4616,1.4618,328900001.0
2005-08-30 09:25:00,1.46161,1.46261,1.46161,1.4624,391700001.0
2005-08-30 09:26:00,1.46255,1.46288,1.4624,1.4628,629800000.0
2005-08-30 09:27:00,1.46294,1.46309,1.46276,1.46292,342000000.0
2005-08-30 09:28:00,1.46295,1.46317,1.4628,1.46298,498100002.0
2005-08-30 09:29:00,1.46267,1.46299,1.46263,1.46288,435000000.0
2005-08-30 09:30:00,1.46286,1.46306,1.4627,1.46285,747400005.0
2005-08-30 09:31:00,1.4628,1.463,1.46262,1.463,383000000.0
2005-08-30 09:32:00,1.46298,1.46299,1.46259,1.46274,363400000.0
2005-08-30 09:33:00,1.46272,1.4629,1.46265,1.46274,310400002.0
2005-08-30 09:34:00,1.46281,1.46288,1.46268,1.46268,505400000.0
2005-08-30 09:35:00,1.46269,1.46298,1.46175,1.46227,299200000.0
2005-08-30 09:36:00,1.46238,1.46274,1.46216,1.46229,403500001.0
2005-08-30 09:37:00,1.46266,1.46266,1.46222,1.46238,408400003.0
2005-08-30 09:38:00,1.46225,1.46257,1.46224,1.46226,411500002.0
2005-08-30 09:39:00,1.46237,1.46275,1.46237,1.46271,416500000.0
2005-08-30 09:40:00,1.46253,1.46266,1.46243,1.46251,389400001.0
2005-08-30 09:41:00,1.46256,1.46263,1.46243,1.46253,508700003.0
2005-08-30 09:42:00,1.46264,1.46301,1.46264,1.46285,402900000.0
2005-08-30 09:43:00,1.46293,1.46302,1.46273,1.46277,308800001.0
2005-08-30 09:44:00,1.46269,1.46293,1.46236,1.46236,429800000.0
2005-08-30 09:45:00,1.46254,1.46276,1.46237,1.46276,561700003.0
2005-08-30 09:46:00,1.4626,1.46265,1.46229,1.46229,309400001.0
2005-08-30 09:47:00,1.46234,1.46234,1.46208,1.4622,540400000.0
2005-08-30 09:48:00,1.4621,1.4621,1.46173,1.46173,267400000.0
2005-08-30 09:49:00,1.46173,1.46219,1.46173,1.46205,589400000.0
2005-08-30 09:50:00,1.46206,1.46216,1.46193,1.462,551100001.0
2005-08-30 09:51:00,1.46202,1.46236,1.46199,1.46236,470700000.0
2005-08-30 09:52:00,1.46248,1.46254,1.46226,1.46227,438900000.0
2005-08-30 09:53:00,1.46212,1.46258,1.46212,1.46243,341600000.0
2005-08-30 09:54:00,1.46269,1.46298,1.46258,1.46275,559600001.0
2005-08-30 09:55:00,1.46252,1.46263,1.46233,1.46252,535600000.0
2005-08-30 09:56:00,1.46253,1.4628,1.46253,1.4628,440300003.0
2005-08-30 09:57:00,1.46272,1.46272,1.46244,1.46246,565100002.0
2005-08-30 09:58:00,1.46232,1.46234,1.46194,1.46195,780000006.0
2005-08-30 09:59:00,1.46208,1.46234,1.46187,1.46229,676800000.0
2005-08-30 10:00:00,1.46216,1.4625,1.46216,1.46239,250300000.0
2005-08-30 10:01:00,1.46241,1.46257,1.46214,1.46231,660700001.0
2005-08-30 10:02:00,1.46249,1.46272,1.46241,1.46257,605400000.0
2005-08-30 10:03:00,1.46238,1.46248,1.46223,1.46248,412600000.0
2005-08-30 10:04:00,1.46241,1.46242,1.46188,1.46224,413300000.0
2005-08-30 10:05:00,1.46204,1.46238,1.46201,1.4623,435400001.0
2005-08-30 10:06:00,1.46239,1.46289,1.46154,1.46199,496800000.0
2005-08-30 10:07:00,1.46218,1.46242,1.46212,1.46237,498400001.0
2005-08-30 10:08:00,1.4623,1.46305,1.4623,1.46298,473400001.0
2005-08-30 10:09:00,1.46296,1.46329,1.46271,1.46271,503300000.0
2005-08-30 10:10:00,1.46261,1.46266,1.46241,1.46266,338800000.0
2005-08-30 10:11:00,1.46286,1.46292,1.46276,1.46282,342800000.0
2005-08-30 10:12:00,1.46294,1.46319,1.46293,1.46295,454200000.0
2005-08-30 10:13:00,1.46302,1.46324,1.46283,1.46292,490300001.0
2005-08-30 10:14:00,1.46273,1.46279,1.46252,1.46257,553800001.0
2005-08-30 10:15:00,1.46268,1.46309,1.46268,1.46308,453900002.0
2005-08-30 10:16:00,1.46325,1.46343,1.46293,1.46326,405400000.0
2005-08-30 10:17:00,1.46328,1.46328,1.46283,1.46294,343900000.0
2005-08-30 10:18:00,1.46307,1.46346,1.46307,1.46333,416000001.0
2005-08-30 10:19:00,1.46349,1.46382,1.46349,1.46367,346600000.0
2005-08-30 10:20:00,1.46365,1.46376,1.46349,1.46363,558700001.0
2005-08-30 10:21:00,1.46362,1.46385,1.46345,1.46345,423500001.0
2005-08-30 10:22:00,1.46337,1.46359,1.46322,1.46337,375100001.0
2005-08-30 10:23:00,1.46328,1.46359,1.46328,1.46347,447400001.0
2005-08-30 10:24:00,1.4636,1.46379,1.46355,1.46355,460300000.0
2005-08-30 10:25:00,1.46357,1.46357,1.46329,1.46355,399100000.0
2005-08-30 10:26:00,1.46348,1.46373,1.46339,1.46363,582700003.0
2005-08-30 10:27:00,1.46364,1.46364,1.4633,1.46331,482900001.0
2005-08-30 10:28:00,1.46339,1.46357,1.46327,1.46351,643600002.0
2005-08-30 10:29:00,1.46356,1.46361,1.46341,1.46351,546300000.0
2005-08-30 10:30:00,1.46348,1.46369,1.46333,1.46356,665500000.0
2005-08-30 10:31:00,1.46322,1.46353,1.46316,1.46322,558100003.0
2005-08-30 10:32:00,1.46307,1.4635,1.46295,1.46324,505500001.0
2005-08-30 10:33:00,1.4633,1.4634,1.46306,1.4634,479100002.0
2005-08-30 10:34:00,1.46354,1.46377,1.46347,1.46357,369200000.0
2005-08-30 10:35:00,1.46343,1.46381,1.46343,1.46368,438100000.0
2005-08-30 10:36:00,1.46365,1.46371,1.46335,1.46335,537200001.0
2005-08-30 10:37:00,1.46341,1.46365,1.46331,1.46356,505500000.0
2005-08-30 10:38:00,1.46352,1.46358,1.46327,1.46335,413900001.0
2005-08-30 10:39:00,1.46331,1.46379,1.46324,1.46341,457200002.0
2005-08-30 10:40:00,1.46331,1.46376,1.46318,1.4636,340500000.0
2005-08-30 10:41:00,1.46352,1.46361,1.46314,1.46361,643600001.0
2005-08-30 10:42:00,1.46333,1.46347,1.46305,1.4631,492800002.0
2005-08-30 10:43:00,1.46314,1.46314,1.46272,1.46273,481700003.0
2005-08-30 10:44:00,1.46278,1.46308,1.46266,1.46304,581600002.0
2005-08-30 10:45:00,1.4631,1.46318,1.46276,1.46288,557200001.0
2005-08-30 10:46:00,1.46277,1.46295,1.46261,1.46286,374200000.0
2005-08-30 10:47:00,1.46288,1.46296,1.46254,1.4628,413800002.0
2005-08-30 10:48:00,1.46278,1.46289,1.46264,1.4627,556500001.0
2005-08-30 10:49:00,1.46287,1.46311,1.46282,1.46292,355400000.0
2005-08-30 10:50:00,1.46295,1.46326,1.4628,1.46305,593700001.0
2005-08-30 10:51:00,1.46298,1.46334,1.46292,1.4632,501600001.0
2005-08-30 10:52:00,1.46326,1.46373,1.46326,1.46363,319200001.0
2005-08-30 10:53:00,1.46361,1.46382,1.46353,1.46369,346300000.0
2005-08-30 10:54:00,1.46378,1.46397,1.46365,1.46397,414200003.0
2005-08-30 10:55:00,1.46405,1.46417,1.4639,1.46397,516300001.0
2005-08-30 10:56:00,1.46423,1.46429,1.46398,1.4641,490300000.0
2005-08-30 10:57:00,1.46408,1.46408,1.46376,1.46385,374500000.0
2005-08-30 10:58:00,1.46378,1.46383,1.46353,1.46365,464500000.0
2005-08-30 10:59:00,1.46349,1.46394,1.46339,1.46343,786900002.0
2005-08-30 11:00:00,1.46361,1.46387,1.46354,1.46377,461500000.0
2005-08-30 11:01:00,1.46368,1.46375,1.46343,1.46356,534100000.0
2005-08-30 11:02:00,1.46352,1.46379,1.46346,1.4636,503500001.0
2005-08-30 11:03:00,1.46356,1.4636,1.46329,1.46343,241000000.0
2005-08-30 11:04:00,1.46363,1.4638,1.46348,1.46361,545000000.0
2005-08-30 11:05:00,1.46355,1.46385,1.46349,1.46373,417900001.0
2005-08-30 11:06:00,1.4638,1.46411,1.46372,1.46405,660100001.0
2005-08-30 11:07:00,1.46417,1.46417,1.46386,1.46386,242000000.0
2005-08-30 11:08:00,1.46374,1.46374,1.46332,1.4636,373400001.0
2005-08-30 11:09:00,1.46335,1.4636,1.46325,1.46326,378000000.0
2005-08-30 11:10:00,1.46325,1.4633,1.46302,1.46321,496900000.0
2005-08-30 11:11:00,1.46331,1.46359,1.46323,1.46337,485900000.0
2005-08-30 11:12:00,1.46326,1.46358,1.46326,1.46338,554800001.0
2005-08-30 11:13:00,1.46342,1.46342,1.46315,1.46333,376700001.0
2005-08-30 11:14:00,1.4635,1.46394,1.4635,1.46393,486100000.0
2005-08-30 11:15:00,1.46391,1.46391,1.46353,1.46355,519700001.0
2005-08-30 11:16:00,1.46353,1.46363,1.46334,1.46351,495900002.0
2005-08-30 11:17:00,1.46358,1.46375,1.46337,1.46371,371500000.0
2005-08-30 11:18:00,1.46381,1.46446,1.46375,1.46438,427200001.0
2005-08-30 11:19:00,1.4644,1.46462,1.46431,1.46436,367900001.0
2005-08-30 11:20:00,1.46414,1.46441,1.46399,1.46414,599100001.0
2005-08-30 11:21:00,1.46428,1.46435,1.46401,1.4642,550600001.0
2005-08-30 11:22:00,1.46398,1.46425,1.46393,1.46418,591100001.0
2005-08-30 11:23:00,1.46417,1.46459,1.46417,1.46421,526400002.0
2005-08-30 11:24:00,1.46454,1.46479,1.46443,1.46443,403600001.0
2005-08-30 11:25:00,1.46477,1.46519,1.46477,1.46514,386900001.0
2005-08-30 11:26:00,1.4652,1.46584,1.46504,1.46521,517000000.0
2005-08-30 11:27:00,1.46533,1.46557,1.46521,1.46535,618700001.0
2005-08-30 11:28:00,1.46548,1.46574,1.46544,1.46564,374100000.0
2005-08-30 11:29:00,1.46559,1.46559,1.46524,1.46529,465000002.0
2005-08-30 11:30:00,1.4651,1.4651,1.46476,1.46493,492000003.0
2005-08-30 11:31:00,1.46488,1.4651,1.46478,1.46493,572700002.0
2005-08-30 11:32:00,1.4648,1.46494,1.46464,1.46482,442500002.0
2005-08-30 11:33:00,1.46481,1.46503,1.46478,1.46484,557000000.0
2005-08-30 11:34:00,1.46489,1.46505,1.46468,1.46476,577200000.0
2005-08-30 11:35:00,1.46478,1.46489,1.46451,1.46469,512100000.0
2005-08-30 11:36:00,1.46456,1.46473,1.46439,1.46447,582700001.0
2005-08-30 11:37:00,1.46436,1.4644,1.46403,1.46417,462200002.0
2005-08-30 11:38:00,1.46423,1.46439,1.46413,1.46413,490900001.0
2005-08-30 11:39:00,1.46421,1.4647,1.46416,1.46457,601400000.0
2005-08-30 11:40:00,1.46454,1.46479,1.4645,1.46475,672900003.0
2005-08-30 11:41:00,1.46469,1.46515,1.46461,1.46494,782000003.0
2005-08-30 11:42:00,1.46524,1.46524,1.46482,1.46495,587500001.0
2005-08-30 11:43:00,1.46508,1.46546,1.46504,1.46517,547400000.0
2005-08-30 11:44:00,1.46521,1.46526,1.4649,1.4649,625300001.0
2005-08-30 11:45:00,1.46495,1.46518,1.4647,1.46515,517600000.0
2005-08-30 11:46:00,1.4652,1.46563,1.46512,1.46563,513400000.0
2005-08-30 11:47:00,1.46573,1.46594,1.46559,1.46569,460800000.0
2005-08-30 11:48:00,1.46571,1.46584,1.4654,1.46542,573700000.0
2005-08-30 11:49:00,1.46541,1.46572,1.46537,1.4654,448100001.0
2005-08-30 11:50:00,1.46564,1.46564,1.46534,1.46551,386500001.0
2005-08-30 11:51:00,1.46555,1.4656,1.46502,1.46509,218500000.0
2005-08-30 11:52:00,1.46513,1.46532,1.46507,1.46509,253400000.0
2005-08-30 11:53:00,1.46511,1.46527,1.46493,1.46507,269800003.0
2005-08-30 11:54:00,1.46518,1.46528,1.46483,1.46493,380700000.0
2005-08-30 11:55:00,1.4648,1.46509,1.46479,1.46495,426900002.0
2005-08-30 11:56:00,1.46499,1.46518,1.46487,1.46515,489400001.0
2005-08-30 11:57:00,1.46519,1.46519,1.46485,1.46503,512900001.0
2005-08-30 11:58:00,1.46472,1.46486,1.4645,1.46463,478900003.0
2005-08-30 11:59:00,1.46483,1.46505,1.46462,1.46477,439900000.0
2005-08-30 12:00:00,1.46497,1.46508,1.46453,1.46481,594600001.0
2005-08-30 12:01:00,1.46476,1.46515,1.46463,1.4648,443400002.0
2005-08-30 12:02:00,1.46474,1.46485,1.46459,1.46484,396600001.0
2005-08-30 12:03:00,1.46481,1.46488,1.46462,1.46488,359300000.0
2005-08-30 12:04:00,1.46486,1.46514,1.46481,1.46484,393500001.0
2005-08-30 12:05:00,1.46472,1.46502,1.46453,1.46481,354000000.0
2005-08-30 12:06:00,1.46478,1.46507,1.46466,1.46471,327300000.0
2005-08-30 12:07:00,1.46486,1.46496,1.4647,1.46488,307000000.0
2005-08-30 12:08:00,1.46474,1.46495,1.46461,1.46484,489600002.0
2005-08-30 12:09:00,1.46488,1.46493,1.46468,1.46483,392900001.0
2005-08-30 12:10:00,1.46483,1.46496,1.46468,1.46488,395900002.0
2005-08-30 12:11:00,1.46482,1.46487,1.46462,1.46472,208900000.0
2005-08-30 12:12:00,1.46474,1.46499,1.46472,1.46482,187200000.0
2005-08-30 12:13:00,1.46477,1.46499,1.46472,1.46485,578400001.0
2005-08-30 12:14:00,1.46495,1.46508,1.46465,1.46508,647200003.0
2005-08-30 12:15:00,1.46499,1.46512,1.46485,1.46488,307900000.0
2005-08-30 12:16:00,1.46485,1.46523,1.46485,1.46522,376600001.0
2005-08-30 12:17:00,1.4651,1.46521,1.46508,1.46518,195300001.0
2005-08-30 12:18:00,1.46527,1.46527,1.46491,1.46504,301300001.0
2005-08-30 12:19:00,1.46498,1.465,1.46477,1.46481,465800001.0
2005-08-30 12:20:00,1.46477,1.46488,1.46461,1.46487,485500001.0
2005-08-30 12:21:00,1.46446,1.46446,1.46384,1.464,395500002.0
2005-08-30 12:22:00,1.46389,1.46437,1.46389,1.46436,279200000.0
2005-08-30 12:23:00,1.4642,1.46437,1.46381,1.46391,389400000.0
2005-08-30 12:24:00,1.46338,1.46358,1.46308,1.46312,597300001.0
2005-08-30 12:25:00,1.4633,1.46363,1.46326,1.46337,399400002.0
2005-08-30 12:26:00,1.46329,1.46383,1.46329,1.46361,487500003.0
2005-08-30 12:27:00,1.46366,1.46392,1.46363,1.4637,448300000.0
2005-08-30 12:28:00,1.46349,1.46362,1.46311,1.46325,483500001.0
2005-08-30 12:29:00,1.46308,1.46317,1.46284,1.46304,671900001.0
2005-08-30 12:30:00,1.46307,1.46318,1.46289,1.46318,531600000.0
2005-08-30 12:31:00,1.46321,1.46339,1.46307,1.46308,693400002.0
2005-08-30 12:32:00,1.46322,1.46367,1.46308,1.46308,613100002.0
2005-08-30 12:33:00,1.46323,1.46323,1.463,1.46311,51100000.0
2005-08-30 12:34:00,1.46307,1.4634,1.46297,1.46312,658200002.0
2005-08-30 12:35:00,1.46321,1.46359,1.46316,1.46359,575700000.0
2005-08-30 12:36:00,1.46359,1.46368,1.46321,1.46321,491300000.0
2005-08-30 12:37:00,1.46321,1.46333,1.46308,1.46319,521400002.0
2005-08-30 12:38:00,1.46318,1.4633,1.46306,1.4633,674400001.0
2005-08-30 12:39:00,1.46324,1.46339,1.46313,1.46327,406000001.0
2005-08-30 12:40:00,1.46324,1.46351,1.46324,1.46331,512100002.0
2005-08-30 12:41:00,1.46335,1.46348,1.46312,1.46312,200200000.0
2005-08-30 12:42:00,1.46308,1.46339,1.46301,1.4632,371800001.0
2005-08-30 12:43:00,1.46321,1.46329,1.46302,1.46311,475300000.0
2005-08-30 12:44:00,1.463,1.46314,1.46283,1.46298,449400000.0
2005-08-30 12:45:00,1.46305,1.46305,1.46261,1.46298,472700001.0
2005-08-30 12:46:00,1.46287,1.46321,1.46287,1.46321,431600003.0
2005-08-30 12:47:00,1.46312,1.4632,1.46297,1.4631,378100001.0
2005-08-30 12:48:00,1.46312,1.46324,1.463,1.46314,465100002.0
2005-08-30 12:49:00,1.46317,1.46352,1.46304,1.4635,461900001.0
2005-08-30 12:50:00,1.46367,1.46392,1.46346,1.46366,541000001.0
2005-08-30 12:51:00,1.46368,1.46403,1.46365,1.46369,415500001.0
2005-08-30 12:52:00,1.46353,1.46365,1.46322,1.46345,365900000.0
2005-08-30 12:53:00,1.46361,1.46373,1.46341,1.46373,269300001.0
2005-08-30 12:54:00,1.46371,1.46391,1.46361,1.46378,422600001.0
2005-08-30 12:55:00,1.4639,1.46407,1.46374,1.46376,488500002.0
2005-08-30 12:56:00,1.46388,1.46397,1.46367,1.46378,483100003.0
2005-08-30 12:57:00,1.46385,1.46396,1.46352,1.46362,497500000.0
2005-08-30 12:58:00,1.46374,1.46377,1.46357,1.46364,331800000.0
2005-08-30 12:59:00,1.46378,1.46408,1.46361,1.46385,725800003.0
2005-08-30 13:00:00,1.46403,1.46425,1.464,1.46425,284300000.0
2005-08-30 13:01:00,1.46421,1.46425,1.464,1.46416,352100000.0
2005-08-30 13:02:00,1.46409,1.46432,1.464,1.46422,367200000.0
2005-08-30 13:03:00,1.46419,1.4643,1.46398,1.46422,423100001.0
2005-08-30 13:04:00,1.46427,1.46474,1.46427,1.46458,213200000.0
2005-08-30 13:05:00,1.46429,1.46446,1.46429,1.46441,149000000.0
2005-08-30 13:06:00,1.46434,1.46434,1.46389,1.46422,377100001.0
2005-08-30 13:07:00,1.46418,1.46426,1.46388,1.46395,362700001.0
2005-08-30 13:08:00,1.46398,1.46398,1.46383,1.46388,165100000.0
2005-08-30 13:09:00,1.46393,1.46422,1.4638,1.4639,299400000.0
2005-08-30 13:10:00,1.46379,1.46379,1.46359,1.46359,127400000.0
2005-08-30 13:11:00,1.46368,1.46379,1.46341,1.46348,394400000.0
2005-08-30 13:12:00,1.46335,1.46406,1.46335,1.46356,320900000.0
2005-08-30 13:13:00,1.46358,1.4638,1.46358,1.46375,325400001.0
2005-08-30 13:14:00,1.46376,1.46382,1.46366,1.46374,367000001.0
2005-08-30 13:15:00,1.46376,1.46399,1.46369,1.46392,416800000.0
2005-08-30 13:16:00,1.46391,1.46416,1.46391,1.46406,145700001.0
2005-08-30 13:17:00,1.46421,1.46429,1.46414,1.46415,89800000.0
2005-08-30 13:18:00,1.46401,1.46428,1.46368,1.46428,307000000.0
2005-08-30 13:19:00,1.46415,1.46433,1.464,1.46425,369400002.0
2005-08-30 13:20:00,1.46427,1.46451,1.46425,1.46445,176800001.0
2005-08-30 13:21:00,1.46437,1.46449,1.46421,1.46436,182500001.0
2005-08-30 13:22:00,1.46438,1.46447,1.46427,1.46447,243200000.0
2005-08-30 13:23:00,1.46435,1.46454,1.46435,1.46439,327900000.0
2005-08-30 13:24:00,1.46449,1.46451,1.46438,1.46447,280200001.0
2005-08-30 13:25:00,1.4645,1.46456,1.46434,1.46456,181000000.0
2005-08-30 13:26:00,1.46451,1.46484,1.46451,1.46482,205800001.0
2005-08-30 13:27:00,1.46465,1.46482,1.46443,1.46482,294300000.0
2005-08-30 13:28:00,1.465,1.46517,1.4649,1.46492,504800002.0
2005-08-30 13:29:00,1.46464,1.46485,1.46451,1.4648,623400002.0
2005-08-30 13:30:00,1.46473,1.46473,1.46385,1.46397,555800001.0
2005-08-30 13:31:00,1.46407,1.46418,1.46385,1.46397,500000000.0
2005-08-30 13:32:00,1.46394,1.46403,1.46389,1.46391,262800002.0
2005-08-30 13:33:00,1.46364,1.46385,1.46351,1.46351,361700000.0
2005-08-30 13:34:00,1.46338,1.46377,1.46338,1.46373,315400001.0
2005-08-30 13:35:00,1.46379,1.46394,1.46363,1.46373,397200002.0
2005-08-30 13:36:00,1.46367,1.46377,1.46352,1.4636,474100000.0
2005-08-30 13:37:00,1.46349,1.46365,1.46323,1.46336,490400003.0
2005-08-30 13:38:00,1.46332,1.46341,1.46313,1.46317,401700000.0
2005-08-30 13:39:00,1.46309,1.46322,1.46297,1.463,259300000.0
2005-08-30 13:40:00,1.46305,1.46359,1.46305,1.46325,431500002.0
2005-08-30 13:41:00,1.46338,1.46338,1.46313,1.46322,261300001.0
2005-08-30 13:42:00,1.46322,1.46334,1.4631,1.46323,178800001.0
2005-08-30 13:43:00,1.46326,1.46326,1.46321,1.46324,102900000.0
2005-08-30 13:44:00,1.46322,1.46336,1.46315,1.46335,271200000.0
2005-08-30 13:45:00,1.46332,1.46359,1.46321,1.46332,438200001.0
2005-08-30 13:46:00,1.46337,1.46356,1.46324,1.46356,467600003.0
2005-08-30 13:47:00,1.46343,1.46367,1.4633,1.46357,494300002.0
2005-08-30 13:48:00,1.46361,1.46364,1.46348,1.46349,207000001.0
2005-08-30 13:49:00,1.4634,1.46351,1.46337,1.46345,224300000.0
2005-08-30 13:50:00,1.4635,1.4637,1.46348,1.4636,298100000.0
2005-08-30 13:51:00,1.46366,1.46396,1.46366,1.46392,267600001.0
2005-08-30 13:52:00,1.46369,1.46405,1.46368,1.46384,471900002.0
2005-08-30 13:53:00,1.46361,1.46379,1.46348,1.46371,564800002.0
2005-08-30 13:54:00,1.46355,1.46384,1.46333,1.46382,391900002.0
2005-08-30 13:55:00,1.46364,1.46374,1.46349,1.46356,354900000.0
2005-08-30 13:56:00,1.46361,1.46385,1.4636,1.46382,407500000.0
2005-08-30 13:57:00,1.46386,1.46386,1.46353,1.46367,333900001.0
2005-08-30 13:58:00,1.46355,1.46369,1.4634,1.46369,258400001.0
2005-08-30 13:59:00,1.46339,1.46381,1.46339,1.4635,394500000.0
2005-08-30 14:00:00,1.46352,1.46362,1.46347,1.46362,270100000.0
2005-08-30 14:01:00,1.46346,1.46358,1.46317,1.46331,333000000.0
2005-08-30 14:02:00,1.46329,1.4633,1.46302,1.46302,309900001.0
2005-08-30 14:03:00,1.46288,1.46319,1.46285,1.46289,433000000.0
2005-08-30 14:04:00,1.4629,1.46307,1.46271,1.46289,441200001.0
2005-08-30 14:05:00,1.46298,1.46316,1.46285,1.46307,362000000.0
2005-08-30 14:06:00,1.46307,1.46328,1.46283,1.46296,325100000.0
2005-08-30 14:07:00,1.46299,1.46305,1.46272,1.4628,352500001.0
2005-08-30 14:08:00,1.46275,1.46294,1.46244,1.46254,405400000.0
2005-08-30 14:09:00,1.46261,1.46284,1.46241,1.46256,183200000.0
2005-08-30 14:10:00,1.46269,1.46286,1.46263,1.46269,303400002.0
2005-08-30 14:11:00,1.46252,1.46255,1.46235,1.4625,133600000.0
2005-08-30 14:12:00,1.46241,1.46251,1.46229,1.46245,291100000.0
2005-08-30 14:13:00,1.46255,1.46279,1.4624,1.4624,168400001.0
2005-08-30 14:14:00,1.46235,1.46268,1.46201,1.46201,229400000.0
2005-08-30 14:15:00,1.46219,1.46222,1.46162,1.4621,476800002.0
2005-08-30 14:16:00,1.46201,1.46201,1.46135,1.46163,191400001.0
2005-08-30 14:17:00,1.46157,1.46157,1.46113,1.46149,618600000.0
2005-08-30 14:18:00,1.46168,1.46197,1.46147,1.46175,372400000.0
2005-08-30 14:19:00,1.4616,1.4617,1.46115,1.46115,384100000.0
2005-08-30 14:20:00,1.46111,1.46158,1.46111,1.46158,227000000.0
2005-08-30 14:21:00,1.46153,1.46153,1.46106,1.46111,450100003.0
2005-08-30 14:22:00,1.46123,1.46123,1.46078,1.46105,629500004.0
2005-08-30 14:23:00,1.46146,1.46155,1.4612,1.46155,156000000.0
2005-08-30 14:24:00,1.46142,1.46168,1.46133,1.46146,427100003.0
2005-08-30 14:25:00,1.4617,1.46187,1.46153,1.46168,597600003.0
2005-08-30 14:26:00,1.46172,1.46178,1.46126,1.46133,611000000.0
2005-08-30 14:27:00,1.4614,1.46181,1.46129,1.46181,358000000.0
2005-08-30 14:28:00,1.46178,1.46194,1.46124,1.46178,39700000.0
2005-08-30 14:29:00,1.46183,1.46187,1.46149,1.46187,48300000.0
2005-08-30 14:30:00,1.46199,1.4626,1.46176,1.4626,59200000.0
2005-08-30 14:31:00,1.46226,1.46228,1.46195,1.46212,39200000.0
2005-08-30 14:32:00,1.46234,1.46299,1.46234,1.46291,24600000.0
2005-08-30 14:33:00,1.46301,1.46336,1.46301,1.46333,30400000.0
2005-08-30 14:34:00,1.4633,1.46338,1.46314,1.46314,44500000.0
2005-08-30 14:35:00,1.46317,1.46317,1.46272,1.46278,35400000.0
2005-08-30 14:36:00,1.46281,1.46288,1.46221,1.46221,45800000.0
2005-08-30 14:37:00,1.46276,1.46292,1.46258,1.46292,37200000.0
2005-08-30 14:38:00,1.46307,1.46341,1.46284,1.46341,41900000.0
2005-08-30 14:39:00,1.46319,1.46345,1.46289,1.4632,29200000.0
2005-08-30 14:40:00,1.46321,1.46339,1.46281,1.46281,35200000.0
2005-08-30 14:41:00,1.46247,1.46253,1.46214,1.46214,47400000.0
2005-08-30 14:42:00,1.46197,1.46208,1.46148,1.46148,62600000.0
2005-08-30 14:43:00,1.46222,1.46236,1.46207,1.4622,57500000.0
2005-08-30 14:44:00,1.46211,1.46213,1.46177,1.46209,48000000.0
2005-08-30 14:45:00,1.46175,1.46231,1.46156,1.46184,46800000.0
2005-08-30 14:46:00,1.46196,1.46211,1.46185,1.46198,31000000.0
2005-08-30 14:47:00,1.46201,1.46206,1.46168,1.46206,30600000.0
2005-08-30 14:48:00,1.46196,1.46207,1.46184,1.46207,31500000.0
2005-08-30 14:49:00,1.46195,1.46197,1.46176,1.46179,44400000.0
2005-08-30 14:50:00,1.4617,1.4621,1.46169,1.4621,41600000.0
2005-08-30 14:51:00,1.46205,1.46216,1.46187,1.46207,43700000.0
2005-08-30 14:52:00,1.46206,1.46226,1.46202,1.46226,39100000.0
2005-08-30 14:53:00,1.4622,1.46228,1.46181,1.46207,38300000.0
2005-08-30 14:54:00,1.46221,1.46221,1.46171,1.46176,42000000.0
2005-08-30 14:55:00,1.46236,1.46244,1.46207,1.46212,54200000.0
2005-08-30 14:56:00,1.46235,1.46235,1.46202,1.46217,46900000.0
2005-08-30 14:57:00,1.46216,1.46216,1.46184,1.46185,42300000.0
2005-08-30 14:58:00,1.46171,1.46197,1.46171,1.46174,56600001.0
2005-08-30 14:59:00,1.4617,1.46199,1.4616,1.46172,41400000.0
2005-08-30 15:00:00,1.46189,1.46221,1.46163,1.46163,59800000.0
2005-08-30 15:01:00,1.46209,1.46221,1.46195,1.46195,19800000.0
2005-08-30 15:02:00,1.46211,1.46225,1.46193,1.46225,38000000.0
2005-08-30 15:03:00,1.46213,1.46249,1.46193,1.4624,47200000.0
2005-08-30 15:04:00,1.46263,1.46267,1.46239,1.46267,47000000.0
2005-08-30 15:05:00,1.46291,1.46403,1.46291,1.46396,39600000.0
2005-08-30 15:06:00,1.46398,1.46398,1.46352,1.46359,62700001.0
2005-08-30 15:07:00,1.46363,1.46406,1.46363,1.46398,35600000.0
2005-08-30 15:08:00,1.46389,1.46402,1.46327,1.4636,56400000.0
2005-08-30 15:09:00,1.46347,1.46375,1.4634,1.4637,32400000.0
2005-08-30 15:10:00,1.46351,1.46382,1.46348,1.46358,46200001.0
2005-08-30 15:11:00,1.4637,1.46403,1.4637,1.46403,29400000.0
2005-08-30 15:12:00,1.46393,1.46413,1.46374,1.46374,24200000.0
2005-08-30 15:13:00,1.46368,1.46402,1.46368,1.46384,34200000.0
2005-08-30 15:14:00,1.46358,1.46368,1.46272,1.46275,19800000.0
2005-08-30 15:15:00,1.46314,1.4634,1.46274,1.4634,46100000.0
2005-08-30 15:16:00,1.46323,1.4635,1.46323,1.46335,42600001.0
2005-08-30 15:17:00,1.46332,1.46339,1.46315,1.46334,48700000.0
2005-08-30 15:18:00,1.46305,1.46331,1.46289,1.46323,41200000.0
2005-08-30 15:19:00,1.46307,1.46307,1.4628,1.4628,28800000.0
2005-08-30 15:20:00,1.46284,1.46308,1.46284,1.46291,28000000.0
2005-08-30 15:21:00,1.46296,1.46336,1.46296,1.46336,15000000.0
2005-08-30 15:22:00,1.46328,1.46366,1.46324,1.46328,32600000.0
2005-08-30 15:23:00,1.46332,1.46343,1.46317,1.46343,36100000.0
2005-08-30 15:24:00,1.46335,1.46346,1.46326,1.46336,28000000.0
2005-08-30 15:25:00,1.46329,1.46372,1.46317,1.46356,42600000.0
2005-08-30 15:26:00,1.46368,1.46384,1.46358,1.46379,48100000.0
2005-08-30 15:27:00,1.46371,1.464,1.46371,1.46385,25400000.0
2005-08-30 15:28:00,1.4638,1.4638,1.46347,1.46364,31000000.0
2005-08-30 15:29:00,1.46364,1.46364,1.46319,1.46341,47100000.0
2005-08-30 15:30:00,1.46348,1.46348,1.46309,1.46338,36500000.0
2005-08-30 15:31:00,1.46336,1.46336,1.46307,1.46307,72500002.0
2005-08-30 15:32:00,1.46305,1.46322,1.46292,1.46322,39200000.0
2005-08-30 15:33:00,1.4632,1.4632,1.46261,1.46285,43200000.0
2005-08-30 15:34:00,1.46286,1.46309,1.46253,1.46253,36400000.0
2005-08-30 15:35:00,1.46272,1.46297,1.46242,1.46242,38000000.0
2005-08-30 15:36:00,1.46278,1.46282,1.46254,1.46258,39200000.0
2005-08-30 15:37:00,1.46279,1.46283,1.46245,1.46283,50600000.0
2005-08-30 15:38:00,1.46269,1.46279,1.46258,1.4627,56400000.0
2005-08-30 15:39:00,1.46263,1.46263,1.46237,1.4624,20800000.0
2005-08-30 15:40:00,1.46267,1.46272,1.46232,1.46232,37400000.0
2005-08-30 15:41:00,1.46256,1.4628,1.46233,1.46256,29000000.0
2005-08-30 15:42:00,1.46243,1.46256,1.46231,1.46256,27600000.0
2005-08-30 15:43:00,1.46252,1.46276,1.46242,1.46275,36800000.0
2005-08-30 15:44:00,1.46282,1.46291,1.4624,1.46243,29400000.0
2005-08-30 15:45:00,1.46215,1.46215,1.46156,1.46184,55500000.0
2005-08-30 15:46:00,1.4619,1.46193,1.46111,1.46114,35000000.0
2005-08-30 15:47:00,1.46113,1.46138,1.46092,1.46138,41200000.0
2005-08-30 15:48:00,1.46155,1.46193,1.46146,1.46193,41200000.0
2005-08-30 15:49:00,1.46176,1.46188,1.46158,1.46158,42400000.0
2005-08-30 15:50:00,1.4615,1.46182,1.4615,1.4617,30800000.0
2005-08-30 15:51:00,1.46158,1.46176,1.46154,1.4616,28600000.0
2005-08-30 15:52:00,1.46144,1.4621,1.46144,1.46193,46800000.0
2005-08-30 15:53:00,1.46189,1.4621,1.46136,1.46139,52800000.0
2005-08-30 15:54:00,1.46161,1.46161,1.45965,1.46067,29000000.0
2005-08-30 15:55:00,1.4614,1.46152,1.46082,1.46082,41800000.0
2005-08-30 15:56:00,1.46079,1.46135,1.46074,1.46127,33500000.0
2005-08-30 15:57:00,1.46111,1.46145,1.46111,1.46127,44800001.0
2005-08-30 15:58:00,1.46145,1.46145,1.46114,1.46128,28900000.0
2005-08-30 15:59:00,1.46126,1.46126,1.46099,1.46101,35400000.0
2005-08-30 16:00:00,1.46077,1.4611,1.46007,1.46052,21600000.0
2005-08-30 16:01:00,1.4603,1.46065,1.46005,1.46005,20800000.0
2005-08-30 16:02:00,1.45979,1.46048,1.45958,1.46048,32800000.0
2005-08-30 16:03:00,1.46018,1.46035,1.45974,1.46008,44800000.0
2005-08-30 16:04:00,1.45976,1.46003,1.4595,1.45969,42600000.0
2005-08-30 16:05:00,1.45952,1.45965,1.45943,1.45957,21800000.0
2005-08-30 16:06:00,1.45913,1.45994,1.4591,1.45977,44600000.0
2005-08-30 16:07:00,1.45968,1.45968,1.45946,1.45954,55100000.0
2005-08-30 16:08:00,1.45969,1.46015,1.45969,1.46002,31100000.0
2005-08-30 16:09:00,1.45965,1.46026,1.45954,1.45983,31400000.0
2005-08-30 16:10:00,1.4595,1.4595,1.45877,1.45923,29800000.0
2005-08-30 16:11:00,1.45898,1.45928,1.4589,1.45904,20800000.0
2005-08-30 16:12:00,1.45919,1.45925,1.45888,1.45911,46900000.0
2005-08-30 16:13:00,1.45911,1.45926,1.45907,1.45909,26800000.0
2005-08-30 16:14:00,1.45891,1.45912,1.45834,1.45856,46300000.0
2005-08-30 16:15:00,1.45835,1.45861,1.45825,1.45842,25000000.0
2005-08-30 16:16:00,1.45839,1.45847,1.45815,1.45836,31400000.0
2005-08-30 16:17:00,1.45852,1.45874,1.45852,1.45861,37600000.0
2005-08-30 16:18:00,1.45872,1.45878,1.4586,1.45878,25800000.0
2005-08-30 16:19:00,1.45886,1.45899,1.45854,1.45876,36400000.0
2005-08-30 16:20:00,1.45843,1.45846,1.45805,1.45832,52000001.0
2005-08-30 16:21:00,1.45842,1.45895,1.45831,1.45895,32600000.0
2005-08-30 16:22:00,1.45884,1.45912,1.45861,1.45909,47000000.0
2005-08-30 16:23:00,1.45911,1.45911,1.45853,1.45876,43600000.0
2005-08-30 16:24:00,1.45892,1.45899,1.45856,1.45856,25600000.0
2005-08-30 16:25:00,1.45886,1.459,1.45832,1.459,37200000.0
2005-08-30 16:26:00,1.45912,1.45912,1.45882,1.45883,67300000.0
2005-08-30 16:27:00,1.45883,1.45902,1.45832,1.45832,24400000.0
2005-08-30 16:28:00,1.45859,1.4587,1.45829,1.45858,37500000.0
2005-08-30 16:29:00,1.45857,1.45866,1.45842,1.45842,48000000.0
2005-08-30 16:30:00,1.45815,1.45825,1.45788,1.4579,28400000.0
2005-08-30 16:31:00,1.4578,1.45802,1.45764,1.45764,49400000.0
2005-08-30 16:32:00,1.45794,1.45826,1.45774,1.45826,49300000.0
2005-08-30 16:33:00,1.45825,1.45831,1.45796,1.45821,90800000.0
2005-08-30 16:34:00,1.45815,1.45825,1.45794,1.4581,48800000.0
2005-08-30 16:35:00,1.45832,1.45839,1.45801,1.45831,57200000.0
2005-08-30 16:36:00,1.45828,1.45908,1.45828,1.45893,32600000.0
2005-08-30 16:37:00,1.45906,1.45944,1.45888,1.45888,45000000.0
2005-08-30 16:38:00,1.45877,1.45894,1.45837,1.45838,40500000.0
2005-08-30 16:39:00,1.45762,1.45789,1.45743,1.45783,22800000.0
2005-08-30 16:40:00,1.45732,1.45755,1.45713,1.4573,47000000.0
2005-08-30 16:41:00,1.45663,1.45746,1.45663,1.45719,33500000.0
2005-08-30 16:42:00,1.45707,1.45722,1.45684,1.4569,31400000.0
2005-08-30 16:43:00,1.45696,1.45723,1.45671,1.45722,63700000.0
2005-08-30 16:44:00,1.45721,1.4574,1.45702,1.45702,44600000.0
2005-08-30 16:45:00,1.45669,1.45729,1.45604,1.45604,42700000.0
2005-08-30 16:46:00,1.45595,1.45613,1.45565,1.45602,63500000.0
2005-08-30 16:47:00,1.45615,1.45637,1.45588,1.45626,34700000.0
2005-08-30 16:48:00,1.45675,1.45675,1.4562,1.45653,35900000.0
2005-08-30 16:49:00,1.45667,1.45681,1.45646,1.45681,34400000.0
2005-08-30 16:50:00,1.45619,1.45619,1.45579,1.45579,42100000.0
2005-08-30 16:51:00,1.45567,1.45567,1.45503,1.45532,29200000.0
2005-08-30 16:52:00,1.4551,1.4551,1.45421,1.45458,47000000.0
2005-08-30 16:53:00,1.45485,1.45489,1.45449,1.45469,41500000.0
2005-08-30 16:54:00,1.45455,1.4548,1.45448,1.45456,37300000.0
2005-08-30 16:55:00,1.45435,1.45453,1.45425,1.45444,38000000.0
2005-08-30 16:56:00,1.45427,1.45472,1.45427,1.45472,37400000.0
2005-08-30 16:57:00,1.45443,1.45455,1.45428,1.45443,25400000.0
2005-08-30 16:58:00,1.45428,1.45463,1.45428,1.45447,35400000.0
2005-08-30 16:59:00,1.45461,1.45465,1.45375,1.45411,32000000.0
2005-08-30 17:00:00,1.45278,1.4541,1.45178,1.4541,38400000.0
2005-08-30 17:01:00,1.45413,1.45525,1.45413,1.45501,43400000.0
2005-08-30 17:02:00,1.45471,1.45496,1.45459,1.45479,33700000.0
2005-08-30 17:03:00,1.45444,1.45526,1.45439,1.45526,35400000.0
2005-08-30 17:04:00,1.45536,1.45536,1.45451,1.45479,45500000.0
2005-08-30 17:05:00,1.45476,1.45476,1.45355,1.45404,37800000.0
2005-08-30 17:06:00,1.4539,1.45416,1.45372,1.45412,24200000.0
2005-08-30 17:07:00,1.45441,1.45451,1.45401,1.45439,44200000.0
2005-08-30 17:08:00,1.45445,1.45485,1.45438,1.45485,37400000.0
2005-08-30 17:09:00,1.45478,1.45478,1.45421,1.45442,40900000.0
2005-08-30 17:10:00,1.45418,1.45455,1.45408,1.45439,23200000.0
2005-08-30 17:11:00,1.45455,1.45493,1.45446,1.45461,27000000.0
2005-08-30 17:12:00,1.45502,1.45545,1.45484,1.45527,27600000.0
2005-08-30 17:13:00,1.45537,1.45537,1.45509,1.45528,39800000.0
2005-08-30 17:14:00,1.45488,1.45507,1.45468,1.45468,51200000.0
2005-08-30 17:15:00,1.45506,1.45511,1.45492,1.45494,43300000.0
2005-08-30 17:16:00,1.45485,1.45517,1.45475,1.455,23200000.0
2005-08-30 17:17:00,1.45487,1.45489,1.45434,1.4547,53700000.0
2005-08-30 17:18:00,1.45475,1.45475,1.45416,1.45468,37600000.0
2005-08-30 17:19:00,1.45475,1.45492,1.45419,1.45437,21200000.0
2005-08-30 17:20:00,1.45434,1.4544,1.45378,1.45393,33800000.0
2005-08-30 17:21:00,1.45415,1.45415,1.45324,1.45359,35800000.0
2005-08-30 17:22:00,1.45345,1.45361,1.45337,1.45338,57000000.0
2005-08-30 17:23:00,1.45322,1.45363,1.45322,1.45344,38700000.0
2005-08-30 17:24:00,1.45328,1.45354,1.45317,1.45341,30000000.0
2005-08-30 17:25:00,1.45359,1.45454,1.45359,1.45421,63300000.0
2005-08-30 17:26:00,1.45415,1.45423,1.45389,1.45422,76000002.0
2005-08-30 17:27:00,1.45461,1.45505,1.45461,1.4548,33000000.0
2005-08-30 17:28:00,1.4549,1.45526,1.45484,1.45503,35200000.0
2005-08-30 17:29:00,1.45526,1.45546,1.45477,1.45519,41800000.0
2005-08-30 17:30:00,1.45497,1.45522,1.45479,1.45493,61100000.0
2005-08-30 17:31:00,1.45488,1.45495,1.45468,1.45468,49600000.0
2005-08-30 17:32:00,1.4543,1.45466,1.4543,1.45445,28000000.0
2005-08-30 17:33:00,1.45438,1.45446,1.45424,1.45436,42200000.0
2005-08-30 17:34:00,1.45432,1.45479,1.45432,1.45453,33000000.0
2005-08-30 17:35:00,1.45443,1.45443,1.45401,1.45422,40000000.0
2005-08-30 17:36:00,1.45403,1.45403,1.45362,1.45399,48600000.0
2005-08-30 17:37:00,1.4542,1.45439,1.45381,1.4542,35900000.0
2005-08-30 17:38:00,1.45407,1.45433,1.45401,1.45401,44600000.0
2005-08-30 17:39:00,1.45423,1.45429,1.45414,1.45429,37600000.0
2005-08-30 17:40:00,1.45431,1.45473,1.45431,1.45473,50900000.0
2005-08-30 17:41:00,1.45464,1.45464,1.45428,1.45428,61300000.0
2005-08-30 17:42:00,1.4544,1.45474,1.45425,1.45452,23800000.0
2005-08-30 17:43:00,1.45453,1.45467,1.45417,1.45438,39600000.0
2005-08-30 17:44:00,1.45407,1.45427,1.45384,1.45384,26800000.0
2005-08-30 17:45:00,1.45395,1.45459,1.45395,1.45459,35400000.0
2005-08-30 17:46:00,1.45451,1.4549,1.45445,1.45473,49400000.0
2005-08-30 17:47:00,1.45458,1.45482,1.45416,1.45416,27800000.0
2005-08-30 17:48:00,1.45429,1.45485,1.45429,1.4548,43800000.0
2005-08-30 17:49:00,1.45477,1.45477,1.45413,1.45435,37800000.0
2005-08-30 17:50:00,1.4538,1.45449,1.45374,1.45449,27200000.0
2005-08-30 17:51:00,1.45436,1.45449,1.45407,1.45418,37400000.0
2005-08-30 17:52:00,1.45424,1.45446,1.45423,1.45446,25000000.0
2005-08-30 17:53:00,1.45444,1.45464,1.45444,1.45453,29600000.0
2005-08-30 17:54:00,1.45442,1.45469,1.45403,1.45447,38800000.0
2005-08-30 17:55:00,1.45446,1.45472,1.45401,1.45472,50400001.0
2005-08-30 17:56:00,1.45458,1.45478,1.45416,1.45416,30200000.0
2005-08-30 17:57:00,1.45409,1.45437,1.45397,1.45408,47300000.0
2005-08-30 17:58:00,1.45425,1.45429,1.45411,1.45429,37200000.0
2005-08-30 17:59:00,1.45414,1.45417,1.45383,1.454,49500000.0
2005-08-30 18:00:00,1.4542,1.45427,1.45394,1.45404,67600000.0
2005-08-30 18:01:00,1.45417,1.45448,1.45385,1.45422,34600000.0
2005-08-30 18:02:00,1.4545,1.45519,1.4545,1.45481,66900001.0
2005-08-30 18:03:00,1.45479,1.45503,1.45465,1.45465,42400000.0
2005-08-30 18:04:00,1.45501,1.45519,1.45496,1.45496,59000001.0
2005-08-30 18:05:00,1.45502,1.45517,1.45484,1.45516,51700000.0
2005-08-30 18:06:00,1.45481,1.455,1.45467,1.45467,82000002.0
2005-08-30 18:07:00,1.45477,1.45477,1.45446,1.45461,38100000.0
2005-08-30 18:08:00,1.45441,1.4547,1.45427,1.45459,55400000.0
2005-08-30 18:09:00,1.45457,1.45489,1.45457,1.45479,47600000.0
2005-08-30 18:10:00,1.45493,1.4553,1.45493,1.45511,37800000.0
2005-08-30 18:11:00,1.45512,1.45512,1.45454,1.45459,38700000.0
2005-08-30 18:12:00,1.45448,1.45473,1.45436,1.45436,44600000.0
2005-08-30 18:13:00,1.4543,1.45453,1.45391,1.454,29200000.0
2005-08-30 18:14:00,1.45333,1.45397,1.45333,1.45393,29300000.0
2005-08-30 18:15:00,1.45336,1.45372,1.45312,1.45324,49400000.0
2005-08-30 18:16:00,1.45361,1.45363,1.45343,1.45344,23200000.0
2005-08-30 18:17:00,1.45334,1.45355,1.4533,1.4533,41700000.0
2005-08-30 18:18:00,1.45339,1.45348,1.45273,1.45348,33700000.0
2005-08-30 18:19:00,1.45364,1.45369,1.45339,1.4536,44400001.0
2005-08-30 18:20:00,1.45371,1.45403,1.45341,1.45378,34900000.0
2005-08-30 18:21:00,1.45392,1.45421,1.45376,1.45411,52000000.0
2005-08-30 18:22:00,1.45412,1.45439,1.45412,1.45431,34400000.0
2005-08-30 18:23:00,1.45433,1.45481,1.45417,1.45481,41300000.0
2005-08-30 18:24:00,1.45482,1.45482,1.4544,1.45442,37400000.0
2005-08-30 18:25:00,1.45451,1.45451,1.45402,1.45417,30200000.0
2005-08-30 18:26:00,1.45435,1.45441,1.45424,1.45441,55000000.0
2005-08-30 18:27:00,1.45434,1.45434,1.4537,1.4541,36000000.0
2005-08-30 18:28:00,1.45356,1.45382,1.45343,1.45349,39800000.0
2005-08-30 18:29:00,1.45345,1.45346,1.45324,1.4533,27600000.0
2005-08-30 18:30:00,1.45332,1.45356,1.45327,1.45353,27800000.0
2005-08-30 18:31:00,1.45354,1.45354,1.45327,1.45338,32600000.0
2005-08-30 18:32:00,1.45332,1.45343,1.4532,1.45341,26000000.0
2005-08-30 18:33:00,1.45345,1.45345,1.45305,1.45316,55500000.0
2005-08-30 18:34:00,1.4531,1.45338,1.4531,1.45317,38100000.0
2005-08-30 18:35:00,1.45306,1.45306,1.45259,1.45291,40000000.0
2005-08-30 18:36:00,1.45283,1.45295,1.45272,1.4528,37600000.0
2005-08-30 18:37:00,1.45298,1.45303,1.45288,1.45303,40000000.0
2005-08-30 18:38:00,1.45281,1.45325,1.45273,1.45325,41200000.0
2005-08-30 18:39:00,1.45299,1.45359,1.45299,1.45344,34400000.0
2005-08-30 18:40:00,1.45351,1.45375,1.45349,1.45359,23400000.0
2005-08-30 18:41:00,1.45353,1.45381,1.45353,1.45381,34300000.0
2005-08-30 18:42:00,1.45375,1.45397,1.4537,1.4539,40000000.0
2005-08-30 18:43:00,1.45361,1.45382,1.45353,1.45365,33600000.0
2005-08-30 18:44:00,1.45366,1.45366,1.4532,1.4532,36000000.0
2005-08-30 18:45:00,1.45332,1.45332,1.45297,1.45311,27200000.0
2005-08-30 18:46:00,1.45346,1.45357,1.45342,1.45346,32600001.0
2005-08-30 18:47:00,1.45358,1.45369,1.4534,1.45369,29600000.0
2005-08-30 18:48:00,1.45374,1.45398,1.45362,1.45371,53200001.0
2005-08-30 18:49:00,1.45364,1.45364,1.45339,1.45363,58900000.0
2005-08-30 18:50:00,1.45372,1.45428,1.45371,1.45425,36200000.0
2005-08-30 18:51:00,1.45414,1.45419,1.45397,1.45408,37300000.0
2005-08-30 18:52:00,1.45389,1.45414,1.45367,1.45367,43700000.0
2005-08-30 18:53:00,1.45372,1.45377,1.45354,1.45357,23200000.0
2005-08-30 18:54:00,1.45365,1.45387,1.45335,1.45386,29600000.0
2005-08-30 18:55:00,1.45375,1.45394,1.45375,1.4539,44600000.0
2005-08-30 18:56:00,1.45359,1.454,1.4535,1.4535,46800000.0
2005-08-30 18:57:00,1.45391,1.45398,1.45391,1.45393,26200000.0
2005-08-30 18:58:00,1.45393,1.45398,1.45383,1.45386,32800000.0
2005-08-30 18:59:00,1.45403,1.45413,1.45373,1.45412,25400000.0
2005-08-30 19:00:00,1.45415,1.45415,1.45367,1.45409,44700000.0
2005-08-30 19:01:00,1.45432,1.45438,1.45412,1.45422,25200000.0
2005-08-30 19:02:00,1.4542,1.45438,1.45415,1.45438,20800000.0
2005-08-30 19:03:00,1.45414,1.45434,1.45399,1.45426,67700000.0
2005-08-30 19:04:00,1.4542,1.45447,1.45388,1.45402,44000000.0
2005-08-30 19:05:00,1.45405,1.4542,1.45392,1.45413,23200000.0
2005-08-30 19:06:00,1.45424,1.45429,1.45409,1.45429,48100001.0
2005-08-30 19:07:00,1.45439,1.45488,1.45439,1.45479,42200000.0
2005-08-30 19:08:00,1.45449,1.45471,1.45443,1.45456,67500000.0
2005-08-30 19:09:00,1.45466,1.45466,1.45436,1.4545,21000000.0
2005-08-30 19:10:00,1.4547,1.45478,1.45432,1.45432,75200001.0
2005-08-30 19:11:00,1.45464,1.45492,1.45451,1.4549,47000000.0
2005-08-30 19:12:00,1.45473,1.45504,1.45473,1.45502,31000000.0
2005-08-30 19:13:00,1.455,1.45505,1.45479,1.45491,46000000.0
2005-08-30 19:15:00,1.45498,1.45516,1.45489,1.45507,26000000.0
2005-08-30 19:16:00,1.45478,1.45508,1.45478,1.45487,41600000.0
2005-08-30 19:17:00,1.45492,1.45501,1.45474,1.45489,29800000.0
2005-08-30 19:18:00,1.45498,1.45498,1.45474,1.45484,33000000.0
2005-08-30 19:19:00,1.45501,1.45501,1.45439,1.45476,52000000.0
2005-08-30 19:20:00,1.45473,1.45477,1.45437,1.45455,32600000.0
2005-08-30 19:21:00,1.45435,1.45469,1.45435,1.45463,37200001.0
2005-08-30 19:22:00,1.45448,1.45448,1.45421,1.45441,48300000.0
2005-08-30 19:23:00,1.45449,1.45477,1.45425,1.45477,43000000.0
2005-08-30 19:24:00,1.45481,1.45481,1.45461,1.45474,56300000.0
2005-08-30 19:25:00,1.45487,1.45491,1.45467,1.45491,26400000.0
2005-08-30 19:26:00,1.45465,1.45486,1.45439,1.45486,32600000.0
2005-08-30 19:27:00,1.4549,1.45502,1.45467,1.45499,26600000.0
2005-08-30 19:28:00,1.45479,1.4548,1.45441,1.45468,32800000.0
2005-08-30 19:29:00,1.45459,1.4548,1.45425,1.4548,28000000.0
2005-08-30 19:30:00,1.45494,1.45496,1.45485,1.45493,27600000.0
2005-08-30 19:31:00,1.45501,1.4551,1.45491,1.4551,55600000.0
2005-08-30 19:32:00,1.45521,1.45538,1.45505,1.45532,37200000.0
2005-08-30 19:33:00,1.45535,1.45546,1.45505,1.45532,38400000.0
2005-08-30 19:34:00,1.45538,1.4558,1.45538,1.45543,30400000.0
2005-08-30 19:35:00,1.45558,1.45591,1.45552,1.45582,46000000.0
2005-08-30 19:36:00,1.45554,1.4559,1.45554,1.4558,27000000.0
2005-08-30 19:37:00,1.45589,1.45599,1.45562,1.45562,25400000.0
2005-08-30 19:38:00,1.45566,1.4562,1.45566,1.45604,23400000.0
2005-08-30 19:39:00,1.45628,1.45649,1.45611,1.45638,39800000.0
2005-08-30 19:40:00,1.45641,1.45643,1.45621,1.45642,44400000.0
2005-08-30 19:41:00,1.45629,1.45639,1.45618,1.45639,40400000.0
2005-08-30 19:42:00,1.45631,1.45662,1.4562,1.45662,52200000.0
2005-08-30 19:43:00,1.45625,1.45625,1.45578,1.45617,39500000.0
2005-08-30 19:44:00,1.45604,1.45612,1.45573,1.45612,47700000.0
2005-08-30 19:45:00,1.45597,1.45638,1.45597,1.45638,30200000.0
2005-08-30 19:46:00,1.45633,1.45663,1.45609,1.45609,48800000.0
2005-08-30 19:47:00,1.45651,1.45666,1.45621,1.45627,35600000.0
2005-08-30 19:48:00,1.45616,1.45616,1.45587,1.45594,20600000.0
2005-08-30 19:49:00,1.45589,1.45604,1.45574,1.45574,30400000.0
2005-08-30 19:50:00,1.45602,1.45602,1.4558,1.45599,47000000.0
2005-08-30 19:51:00,1.45592,1.45615,1.45581,1.45588,63600000.0
2005-08-30 19:52:00,1.45581,1.4561,1.45576,1.4559,25600000.0
2005-08-30 19:53:00,1.45592,1.45612,1.45577,1.45588,39200000.0
2005-08-30 19:54:00,1.45569,1.45582,1.45561,1.45582,34200000.0
2005-08-30 19:55:00,1.45553,1.45574,1.45553,1.45561,33000000.0
2005-08-30 19:56:00,1.45567,1.45593,1.45561,1.45577,29200000.0
2005-08-30 19:57:00,1.45573,1.45573,1.4554,1.45559,47000001.0
2005-08-30 19:58:00,1.45545,1.45552,1.45539,1.45546,30400000.0
2005-08-30 19:59:00,1.45554,1.45583,1.4555,1.45563,18800000.0
2005-08-30 20:00:00,1.45552,1.45584,1.45543,1.45547,63900001.0
2005-08-30 20:01:00,1.45611,1.45619,1.4557,1.4557,45300000.0
2005-08-30 20:02:00,1.4559,1.45598,1.45579,1.45588,26200000.0
2005-08-30 20:03:00,1.45619,1.45619,1.45559,1.45563,27800000.0
2005-08-30 20:04:00,1.45558,1.45591,1.45533,1.45555,36200000.0
2005-08-30 20:05:00,1.45559,1.45593,1.45559,1.45563,32800000.0
2005-08-30 20:06:00,1.45589,1.45596,1.45569,1.45575,41300000.0
2005-08-30 20:07:00,1.45559,1.45569,1.4553,1.45568,26000000.0
2005-08-30 20:08:00,1.45576,1.45576,1.45541,1.45566,33600000.0
2005-08-30 20:09:00,1.45588,1.45592,1.45581,1.45581,34400000.0
2005-08-30 20:10:00,1.45541,1.45579,1.45537,1.45562,65400001.0
2005-08-30 20:11:00,1.45551,1.45564,1.45539,1.45546,25800000.0
2005-08-30 20:12:00,1.45556,1.45556,1.45491,1.45516,29600000.0
2005-08-30 20:13:00,1.45515,1.45517,1.45487,1.45517,30800000.0
2005-08-30 20:14:00,1.45526,1.45526,1.4547,1.45525,49000000.0
2005-08-30 20:15:00,1.45547,1.45552,1.45535,1.45539,32800000.0
2005-08-30 20:16:00,1.45526,1.4554,1.45506,1.45507,44600000.0
2005-08-30 20:17:00,1.45522,1.45541,1.45502,1.45529,57500000.0
2005-08-30 20:18:00,1.45533,1.45537,1.45505,1.45512,27800000.0
2005-08-30 20:19:00,1.45543,1.45543,1.45531,1.45541,42700000.0
2005-08-30 20:20:00,1.45535,1.45541,1.45507,1.45541,34800000.0
2005-08-30 20:21:00,1.45541,1.45553,1.45533,1.45553,37700000.0
2005-08-30 20:22:00,1.45549,1.45556,1.45524,1.45541,38000000.0
2005-08-30 20:23:00,1.45551,1.45572,1.45541,1.45569,72300000.0
2005-08-30 20:24:00,1.45582,1.45582,1.45501,1.45501,26200000.0
2005-08-30 20:25:00,1.45539,1.45539,1.45486,1.45486,43200000.0
2005-08-30 20:26:00,1.45498,1.45518,1.45481,1.45516,24200000.0
2005-08-30 20:27:00,1.45533,1.45533,1.45481,1.45507,63000000.0
2005-08-30 20:28:00,1.45494,1.45502,1.45478,1.45501,23600000.0
2005-08-30 20:29:00,1.45476,1.45476,1.45421,1.45467,39000000.0
2005-08-30 20:30:00,1.45493,1.45517,1.45493,1.45517,39000000.0
2005-08-30 20:31:00,1.4551,1.45539,1.45486,1.45539,43400000.0
2005-08-30 20:32:00,1.45512,1.45536,1.45481,1.45536,43000000.0
2005-08-30 20:33:00,1.45546,1.45548,1.45531,1.45534,33400000.0
2005-08-30 20:34:00,1.45498,1.45523,1.45498,1.4552,41400000.0
2005-08-30 20:35:00,1.45488,1.4553,1.45485,1.45512,21800000.0
2005-08-30 20:36:00,1.45502,1.45511,1.45482,1.45505,65600001.0
2005-08-30 20:37:00,1.45517,1.45543,1.45509,1.45537,68900000.0
2005-08-30 20:38:00,1.45555,1.45563,1.4554,1.45544,32800000.0
2005-08-30 20:39:00,1.4553,1.4555,1.45517,1.4553,66100000.0
2005-08-30 20:40:00,1.45529,1.45544,1.45524,1.45524,40000000.0
2005-08-30 20:41:00,1.45528,1.45538,1.45505,1.45531,62400000.0
2005-08-30 20:42:00,1.45526,1.45547,1.45501,1.45547,63800000.0
2005-08-30 20:43:00,1.45546,1.45569,1.4553,1.4553,41700000.0
2005-08-30 20:44:00,1.45558,1.45571,1.45534,1.45567,44800000.0
2005-08-30 20:45:00,1.4556,1.45582,1.45547,1.4557,54000000.0
2005-08-30 20:46:00,1.45556,1.45588,1.45555,1.45579,37600000.0
2005-08-30 20:47:00,1.45575,1.45585,1.45544,1.45558,26000000.0
2005-08-30 20:48:00,1.45535,1.45553,1.45532,1.45541,57500000.0
2005-08-30 20:49:00,1.45539,1.45551,1.45537,1.45549,27400000.0
2005-08-30 20:50:00,1.45541,1.45548,1.45536,1.45548,33000000.0
2005-08-30 20:51:00,1.45535,1.45581,1.45535,1.45575,42200001.0
2005-08-30 20:52:00,1.45555,1.45579,1.45541,1.45566,22000000.0
2005-08-30 20:53:00,1.45545,1.45555,1.45518,1.4554,31600000.0
2005-08-30 20:54:00,1.45531,1.45619,1.45531,1.45595,40800000.0
2005-08-30 20:55:00,1.45595,1.45627,1.45588,1.45627,29100000.0
2005-08-30 20:56:00,1.45642,1.45649,1.45626,1.45649,24600000.0
2005-08-30 20:57:00,1.45654,1.45654,1.45614,1.45614,34200000.0
2005-08-30 20:58:00,1.45622,1.45639,1.45608,1.45635,39800000.0
2005-08-30 20:59:00,1.45636,1.45636,1.45621,1.45627,44800000.0
2005-08-30 21:00:00,1.45595,1.456,1.45559,1.4559,35400000.0
2005-08-30 21:01:00,1.45605,1.45618,1.45508,1.45508,23200000.0
2005-08-30 21:02:00,1.45544,1.45582,1.45528,1.45582,38900000.0
2005-08-30 21:03:00,1.45576,1.45576,1.45519,1.45519,58300001.0
2005-08-30 21:04:00,1.45537,1.45557,1.45497,1.45501,31600000.0
2005-08-30 21:05:00,1.45477,1.45507,1.45477,1.45484,45900000.0
2005-08-30 21:06:00,1.45503,1.45544,1.45497,1.45544,20000000.0
2005-08-30 21:07:00,1.45557,1.45557,1.45533,1.45533,32200000.0
2005-08-30 21:08:00,1.45523,1.45533,1.45515,1.45533,46800001.0
2005-08-30 21:09:00,1.45549,1.45555,1.45527,1.45553,37200000.0
2005-08-30 21:10:00,1.45555,1.45555,1.45525,1.45537,59200000.0
2005-08-30 21:11:00,1.45539,1.45568,1.45522,1.45552,28000000.0
2005-08-30 21:12:00,1.45564,1.45572,1.45547,1.45554,43600000.0
2005-08-30 21:13:00,1.45547,1.45567,1.45544,1.4555,47800000.0
2005-08-30 21:14:00,1.45561,1.45604,1.45561,1.45583,44800000.0
2005-08-30 21:15:00,1.45595,1.45613,1.45595,1.45605,57400001.0
2005-08-30 21:16:00,1.45575,1.45612,1.45575,1.45612,32800000.0
2005-08-30 21:17:00,1.4559,1.45619,1.45577,1.45577,46800000.0
2005-08-30 21:18:00,1.4563,1.4563,1.45579,1.45615,38500000.0
2005-08-30 21:19:00,1.45641,1.45647,1.45628,1.45632,47100000.0
2005-08-30 21:20:00,1.45632,1.45651,1.45627,1.45629,33500000.0
2005-08-30 21:21:00,1.45621,1.45641,1.45615,1.45631,28400000.0
2005-08-30 21:22:00,1.4559,1.45648,1.4559,1.45626,41600000.0
2005-08-30 21:23:00,1.45616,1.45645,1.45592,1.45592,53800000.0
2005-08-30 21:24:00,1.4563,1.45664,1.45618,1.45637,36200000.0
2005-08-30 21:25:00,1.45667,1.45692,1.45599,1.45599,33600000.0
2005-08-30 21:26:00,1.45628,1.4566,1.45625,1.45632,27800000.0
2005-08-30 21:27:00,1.45613,1.45623,1.45613,1.45617,30700000.0
2005-08-30 21:28:00,1.45614,1.45632,1.45614,1.4563,40400000.0
2005-08-30 21:29:00,1.45622,1.45622,1.45602,1.45607,32300000.0
2005-08-30 21:30:00,1.45624,1.45639,1.45613,1.45624,46000001.0
2005-08-30 21:31:00,1.45644,1.45644,1.45618,1.45628,28900000.0
2005-08-30 21:32:00,1.45643,1.45643,1.45624,1.45633,51000000.0
2005-08-30 21:33:00,1.45627,1.45632,1.45607,1.45622,34200000.0
2005-08-30 21:34:00,1.4563,1.45664,1.4563,1.45653,33000000.0
2005-08-30 21:35:00,1.45644,1.45644,1.45604,1.45628,23200000.0
2005-08-30 21:36:00,1.45615,1.45615,1.45571,1.45598,28800000.0
2005-08-30 21:37:00,1.45603,1.45613,1.45602,1.4561,25700000.0
2005-08-30 21:38:00,1.45598,1.45598,1.45576,1.45581,25400000.0
2005-08-30 21:39:00,1.45569,1.45587,1.45557,1.4557,28000000.0
2005-08-30 21:40:00,1.45528,1.45551,1.45528,1.45551,40200000.0
2005-08-30 21:41:00,1.45562,1.45579,1.45559,1.45571,40800000.0
2005-08-30 21:42:00,1.45574,1.45574,1.45526,1.45526,22200000.0
2005-08-30 21:43:00,1.45552,1.45556,1.4554,1.45553,36100000.0
2005-08-30 21:44:00,1.45543,1.45569,1.45534,1.45551,29400000.0
2005-08-30 21:45:00,1.45555,1.45562,1.45552,1.45555,25800000.0
2005-08-30 21:46:00,1.45562,1.45569,1.45528,1.45539,52500000.0
2005-08-30 21:47:00,1.45542,1.45567,1.45542,1.45549,38600001.0
2005-08-30 21:48:00,1.45574,1.45587,1.45557,1.4557,35600000.0
2005-08-30 21:49:00,1.45589,1.45594,1.45581,1.45594,33200000.0
2005-08-30 21:50:00,1.45602,1.45604,1.45584,1.45584,37700000.0
2005-08-30 21:51:00,1.45566,1.45588,1.45566,1.45572,39400000.0
2005-08-30 21:52:00,1.45573,1.45592,1.45559,1.45573,44400000.0
2005-08-30 21:53:00,1.45563,1.45578,1.45529,1.45529,35400000.0
2005-08-30 21:54:00,1.4553,1.4556,1.45529,1.45553,45100000.0
2005-08-30 21:55:00,1.45558,1.45576,1.45552,1.45576,38600000.0
2005-08-30 21:56:00,1.45566,1.45585,1.45562,1.45581,47000000.0
2005-08-30 21:57:00,1.45597,1.45613,1.45557,1.4559,44700000.0
2005-08-30 21:58:00,1.45568,1.4558,1.45558,1.45565,51000000.0
2005-08-30 21:59:00,1.45566,1.45582,1.45544,1.45544,35800000.0
2005-08-30 22:00:00,1.45548,1.45579,1.45534,1.45579,36000000.0
2005-08-30 22:01:00,1.4557,1.4559,1.45566,1.4557,37800000.0
2005-08-30 22:02:00,1.45561,1.45583,1.45558,1.45563,30800000.0
2005-08-30 22:03:00,1.45583,1.45589,1.45559,1.45589,38600000.0
2005-08-30 22:04:00,1.45583,1.4561,1.45573,1.45573,25500000.0
2005-08-30 22:05:00,1.45579,1.45579,1.45543,1.45562,39500000.0
2005-08-30 22:06:00,1.45564,1.45573,1.45538,1.45573,47000000.0
2005-08-30 22:07:00,1.45574,1.45592,1.45564,1.45564,32500000.0
2005-08-30 22:08:00,1.45539,1.45579,1.45539,1.45564,41600000.0
2005-08-30 22:09:00,1.45556,1.4557,1.45531,1.45551,23400000.0
2005-08-30 22:10:00,1.45553,1.45568,1.45539,1.45554,32400000.0
2005-08-30 22:11:00,1.45555,1.45555,1.45525,1.45525,30400000.0
2005-08-30 22:12:00,1.45529,1.45537,1.4551,1.45517,36600000.0
2005-08-30 22:13:00,1.4553,1.45544,1.4553,1.45533,19200000.0
2005-08-30 22:14:00,1.45513,1.45542,1.45511,1.45511,50400000.0
2005-08-30 22:15:00,1.45518,1.45546,1.45518,1.45531,36000000.0
2005-08-30 22:16:00,1.45508,1.4553,1.45499,1.45499,37200000.0
2005-08-30 22:17:00,1.45526,1.45531,1.45506,1.45518,26000000.0
2005-08-30 22:18:00,1.45539,1.45539,1.45516,1.45524,30400000.0
2005-08-30 22:19:00,1.4552,1.45537,1.4552,1.45528,24400000.0
2005-08-30 22:20:00,1.45534,1.45552,1.45525,1.45548,76600000.0
2005-08-30 22:21:00,1.45543,1.45559,1.4552,1.4555,33500000.0
2005-08-30 22:22:00,1.45567,1.45576,1.45552,1.45573,51700000.0
2005-08-30 22:23:00,1.45589,1.45591,1.45571,1.45571,26000000.0
2005-08-30 22:24:00,1.45588,1.45599,1.45573,1.45597,42000000.0
2005-08-30 22:25:00,1.45599,1.45613,1.45599,1.456,35400000.0
2005-08-30 22:26:00,1.4557,1.45608,1.4557,1.45608,35600000.0
2005-08-30 22:27:00,1.45598,1.45606,1.45563,1.4559,35200000.0
2005-08-30 22:28:00,1.45564,1.45595,1.4556,1.45585,63200000.0
2005-08-30 22:29:00,1.45593,1.45603,1.45578,1.45593,25800000.0
2005-08-30 22:30:00,1.45593,1.45595,1.45578,1.45583,33800000.0
2005-08-30 22:31:00,1.45589,1.45597,1.45526,1.45592,23200000.0
2005-08-30 22:32:00,1.45586,1.45598,1.45578,1.45595,46400000.0
2005-08-30 22:33:00,1.45576,1.45591,1.45576,1.45586,35800000.0
2005-08-30 22:34:00,1.4557,1.45592,1.45553,1.45562,34400000.0
2005-08-30 22:35:00,1.45567,1.45567,1.45534,1.45534,49400000.0
2005-08-30 22:36:00,1.45551,1.45564,1.45499,1.45499,53600001.0
2005-08-30 22:37:00,1.45556,1.45567,1.45548,1.45567,41300000.0
2005-08-30 22:38:00,1.45563,1.45583,1.45559,1.45573,27800000.0
2005-08-30 22:39:00,1.45557,1.45569,1.45545,1.45561,40000000.0
2005-08-30 22:40:00,1.45577,1.45607,1.45556,1.45556,50300000.0
2005-08-30 22:41:00,1.45583,1.45604,1.4558,1.45591,85500000.0
2005-08-30 22:42:00,1.456,1.456,1.45569,1.45579,27000000.0
2005-08-30 22:43:00,1.45583,1.45584,1.45567,1.45584,37000000.0
2005-08-30 22:44:00,1.45568,1.45581,1.45559,1.45581,49700000.0
2005-08-30 22:45:00,1.45566,1.45574,1.45554,1.45574,30200000.0
2005-08-30 22:46:00,1.45575,1.45588,1.4557,1.4557,25800000.0
2005-08-30 22:47:00,1.45592,1.45599,1.45578,1.45586,37600000.0
2005-08-30 22:48:00,1.45557,1.45595,1.45557,1.45592,34000000.0
2005-08-30 22:49:00,1.45583,1.45598,1.45552,1.45573,34800001.0
2005-08-30 22:50:00,1.45585,1.456,1.45575,1.45575,23000000.0
2005-08-30 22:51:00,1.45591,1.45597,1.4558,1.45597,23400000.0
2005-08-30 22:52:00,1.45593,1.45595,1.45566,1.45568,33000000.0
2005-08-30 22:53:00,1.45588,1.45603,1.4556,1.45603,35800000.0
2005-08-30 22:54:00,1.45594,1.45594,1.45565,1.45573,47400000.0
2005-08-30 22:55:00,1.45592,1.45592,1.45574,1.45575,22000000.0
2005-08-30 22:56:00,1.45598,1.45598,1.45576,1.45587,26000000.0
2005-08-30 22:57:00,1.45566,1.45566,1.45506,1.45506,32400000.0
2005-08-30 22:58:00,1.4554,1.45547,1.45533,1.45533,18400000.0
2005-08-30 22:59:00,1.45545,1.45545,1.45521,1.45529,39800000.0
2005-08-30 23:00:00,1.4558,1.4558,1.4555,1.4555,37400000.0
2005-08-30 23:01:00,1.4557,1.4558,1.4555,1.4555,37400000.0
2005-08-30 23:03:00,1.4556,1.4556,1.4555,1.4556,37400000.0
2005-08-30 23:04:00,1.4555,1.4555,1.4551,1.4551,37400000.0
2005-08-30 23:05:00,1.455,1.455,1.4543,1.4543,37400000.0
2005-08-30 23:06:00,1.4546,1.4548,1.4544,1.4544,37400000.0
2005-08-30 23:07:00,1.4546,1.4548,1.4544,1.4548,37400000.0
2005-08-30 23:08:00,1.455,1.455,1.455,1.455,37400000.0
2005-08-30 23:09:00,1.4551,1.4551,1.4546,1.4546,37400000.0
2005-08-30 23:10:00,1.4548,1.4548,1.4546,1.4546,37400000.0
2005-08-30 23:11:00,1.4548,1.4548,1.4548,1.4548,37400000.0
2005-08-30 23:12:00,1.455,1.4552,1.4548,1.4548,37400000.0
2005-08-30 23:13:00,1.455,1.455,1.455,1.455,37400000.0
2005-08-30 23:14:00,1.4551,1.4551,1.4548,1.4548,37400000.0
2005-08-30 23:15:00,1.455,1.4552,1.455,1.4552,37400000.0
2005-08-30 23:18:00,1.455,1.4551,1.455,1.4551,37400000.0
2005-08-30 23:19:00,1.4548,1.4554,1.4548,1.4552,37400000.0
2005-08-30 23:20:00,1.4554,1.4554,1.4554,1.4554,37400000.0
2005-08-30 23:22:00,1.45521,1.45529,1.45484,1.45529,37400000.0
2005-08-30 23:23:00,1.45483,1.45509,1.45482,1.45509,27800000.0
2005-08-30 23:24:00,1.45498,1.45518,1.4549,1.4549,39100000.0
2005-08-30 23:25:00,1.45502,1.4551,1.45492,1.45492,34200000.0
2005-08-30 23:26:00,1.45508,1.45529,1.45491,1.45529,37800000.0
2005-08-30 23:27:00,1.45515,1.45528,1.45515,1.45515,35800001.0
2005-08-30 23:28:00,1.45502,1.45521,1.45489,1.45489,56800001.0
2005-08-30 23:29:00,1.45516,1.45539,1.45499,1.45517,34800000.0
2005-08-30 23:30:00,1.45513,1.45522,1.45459,1.4547,47000000.0
2005-08-30 23:31:00,1.45477,1.45484,1.45449,1.45484,52400000.0
2005-08-30 23:32:00,1.45448,1.45486,1.45448,1.45471,50300000.0
2005-08-30 23:33:00,1.45449,1.4546,1.4544,1.45456,23400000.0
2005-08-30 23:34:00,1.45459,1.45467,1.45439,1.45444,64600001.0
2005-08-30 23:35:00,1.45474,1.45484,1.45465,1.45474,17600000.0
2005-08-30 23:36:00,1.45482,1.45482,1.45461,1.45461,45000000.0
2005-08-30 23:37:00,1.45481,1.45481,1.45465,1.45465,33400000.0
2005-08-30 23:38:00,1.45459,1.45465,1.45445,1.45465,41800000.0
2005-08-30 23:39:00,1.4545,1.4546,1.45445,1.45455,28400000.0
2005-08-30 23:40:00,1.45482,1.45482,1.45439,1.45439,27600000.0
2005-08-30 23:41:00,1.45458,1.45465,1.45417,1.45417,36100000.0
2005-08-30 23:42:00,1.4548,1.4548,1.45457,1.4547,23400000.0
2005-08-30 23:43:00,1.45472,1.45477,1.45425,1.45467,29200000.0
2005-08-30 23:44:00,1.45479,1.45479,1.45459,1.4547,44400000.0
2005-08-30 23:45:00,1.45473,1.45498,1.45454,1.45483,51800000.0
2005-08-30 23:46:00,1.45495,1.45495,1.45464,1.45485,63800001.0
2005-08-30 23:47:00,1.45493,1.45493,1.45467,1.45484,44400000.0
2005-08-30 23:48:00,1.4548,1.4548,1.45451,1.45468,38500000.0
2005-08-30 23:49:00,1.45474,1.45474,1.45426,1.45448,32200000.0
2005-08-30 23:50:00,1.45475,1.45497,1.4546,1.45491,36400000.0
2005-08-30 23:51:00,1.45508,1.45508,1.45429,1.45439,43100000.0
2005-08-30 23:52:00,1.45436,1.45436,1.45401,1.45431,21200000.0
2005-08-30 23:53:00,1.45444,1.45448,1.45401,1.45448,33000000.0
2005-08-30 23:54:00,1.45439,1.45439,1.45346,1.45346,42400000.0
2005-08-30 23:55:00,1.45384,1.45401,1.45382,1.45401,40200000.0
2005-08-30 23:56:00,1.45414,1.45414,1.45368,1.45381,48800000.0
2005-08-30 23:57:00,1.45394,1.45402,1.45389,1.45402,33800000.0
2005-08-30 23:58:00,1.45398,1.45425,1.4538,1.45413,24200000.0
2005-08-30 23:59:00,1.45411,1.45421,1.45391,1.45396,36600000.0
2005-08-31 00:00:00,1.45409,1.45428,1.45395,1.45404,51800000.0
2005-08-31 00:01:00,1.45416,1.45416,1.45383,1.45403,37300000.0
2005-08-31 00:02:00,1.45407,1.45414,1.45365,1.45406,59100000.0
2005-08-31 00:03:00,1.454,1.45404,1.45381,1.45381,56800000.0
2005-08-31 00:04:00,1.45398,1.45414,1.45398,1.45405,25800000.0
2005-08-31 00:05:00,1.45392,1.45392,1.45369,1.45369,39800000.0
2005-08-31 00:06:00,1.4538,1.45399,1.4538,1.45399,23000000.0
2005-08-31 00:07:00,1.45387,1.45397,1.45372,1.45382,36000000.0
2005-08-31 00:08:00,1.45387,1.45392,1.45369,1.45389,30200000.0
2005-08-31 00:09:00,1.45374,1.45392,1.45359,1.45374,42900000.0
2005-08-31 00:10:00,1.45388,1.45394,1.45377,1.45392,21800000.0
2005-08-31 00:11:00,1.45402,1.45408,1.45385,1.45407,45300000.0
2005-08-31 00:12:00,1.45426,1.45433,1.45408,1.45408,53400000.0
2005-08-31 00:13:00,1.45431,1.45438,1.45396,1.45431,30800000.0
2005-08-31 00:14:00,1.45431,1.45453,1.45419,1.45453,28400000.0
2005-08-31 00:15:00,1.45439,1.45461,1.45439,1.45446,33900000.0
2005-08-31 00:16:00,1.45454,1.45455,1.45426,1.45426,46700000.0
2005-08-31 00:17:00,1.45414,1.45443,1.45414,1.45433,41400000.0
2005-08-31 00:18:00,1.45428,1.45433,1.45408,1.45408,31100000.0
2005-08-31 00:20:00,1.45422,1.45422,1.45388,1.45388,49400000.0
2005-08-31 00:21:00,1.45425,1.45433,1.45413,1.45426,32400000.0
2005-08-31 00:22:00,1.45422,1.45445,1.45422,1.45438,28800000.0
2005-08-31 00:23:00,1.45438,1.45455,1.454,1.45445,33800000.0
2005-08-31 00:24:00,1.45449,1.45449,1.4538,1.45421,46800000.0
2005-08-31 00:25:00,1.45431,1.45445,1.45413,1.45426,44100000.0
2005-08-31 00:26:00,1.45435,1.45446,1.45418,1.45446,42700000.0
2005-08-31 00:27:00,1.45444,1.45451,1.45437,1.45444,42200000.0
2005-08-31 00:28:00,1.45462,1.45477,1.45448,1.45466,41000000.0
2005-08-31 00:29:00,1.45466,1.45476,1.45454,1.45461,55700000.0
2005-08-31 00:30:00,1.45439,1.45478,1.45439,1.45468,40000000.0
2005-08-31 00:31:00,1.45473,1.45473,1.45464,1.45464,33000000.0
2005-08-31 00:32:00,1.45461,1.45484,1.45456,1.45461,32400000.0
2005-08-31 00:33:00,1.45486,1.45486,1.45456,1.45476,24600000.0
2005-08-31 00:34:00,1.45465,1.45488,1.45451,1.4547,30600000.0
2005-08-31 00:35:00,1.45494,1.45494,1.45466,1.45488,35000000.0
2005-08-31 00:37:00,1.45485,1.45485,1.45445,1.45445,24200000.0
2005-08-31 00:38:00,1.45459,1.45498,1.45459,1.45494,28900000.0
2005-08-31 00:39:00,1.45495,1.45515,1.4547,1.45479,71100000.0
2005-08-31 00:40:00,1.4549,1.455,1.4548,1.455,29700000.0
2005-08-31 00:41:00,1.45503,1.45503,1.45464,1.45486,20200000.0
2005-08-31 00:42:00,1.45486,1.45498,1.45484,1.45494,35000000.0
2005-08-31 00:43:00,1.45476,1.45504,1.45455,1.45495,40800000.0
2005-08-31 00:44:00,1.45498,1.45498,1.45481,1.45485,73400002.0
2005-08-31 00:45:00,1.45484,1.45484,1.45453,1.4547,60000001.0
2005-08-31 00:46:00,1.45481,1.45489,1.45471,1.45489,33000000.0
2005-08-31 00:47:00,1.45482,1.45489,1.45469,1.45479,29000000.0
2005-08-31 00:48:00,1.45454,1.45492,1.45454,1.45474,22000000.0
2005-08-31 00:49:00,1.45486,1.45493,1.45461,1.45481,36400000.0
2005-08-31 00:50:00,1.45489,1.45513,1.45486,1.45493,32400000.0
2005-08-31 00:51:00,1.45488,1.4551,1.45487,1.45501,52000000.0
2005-08-31 00:52:00,1.45487,1.45508,1.45481,1.45508,29100000.0
2005-08-31 00:53:00,1.45486,1.45528,1.45486,1.45528,36800000.0
2005-08-31 00:54:00,1.45492,1.45536,1.45492,1.45528,27000000.0
2005-08-31 00:55:00,1.4551,1.4551,1.45469,1.4551,43100000.0
2005-08-31 00:56:00,1.45505,1.45505,1.45473,1.45476,24000000.0
2005-08-31 00:57:00,1.45486,1.45489,1.45466,1.45466,33200000.0
2005-08-31 00:58:00,1.45489,1.45489,1.45467,1.45476,36200000.0
2005-08-31 00:59:00,1.45496,1.45496,1.45417,1.45431,40400000.0
2005-08-31 01:00:00,1.45428,1.4545,1.45423,1.4543,23200000.0
2005-08-31 01:01:00,1.45428,1.45444,1.45413,1.45428,27600000.0
2005-08-31 01:02:00,1.45436,1.45436,1.45386,1.45386,55600000.0
2005-08-31 01:03:00,1.45439,1.45439,1.45396,1.4541,35000000.0
2005-08-31 01:04:00,1.4541,1.45424,1.454,1.454,41900000.0
2005-08-31 01:05:00,1.45396,1.45414,1.45391,1.45406,39400000.0
2005-08-31 01:06:00,1.45424,1.45428,1.45404,1.45428,35900000.0
2005-08-31 01:07:00,1.45422,1.45422,1.45391,1.45398,33200000.0
2005-08-31 01:08:00,1.45412,1.45425,1.45382,1.45382,35000000.0
2005-08-31 01:09:00,1.45418,1.45418,1.45398,1.45416,34800000.0
2005-08-31 01:10:00,1.45418,1.45422,1.45383,1.45411,54600001.0
2005-08-31 01:11:00,1.45396,1.45418,1.45396,1.45418,30400000.0
2005-08-31 01:12:00,1.45405,1.45434,1.45383,1.4542,32300000.0
2005-08-31 01:13:00,1.45439,1.4545,1.45414,1.4545,47800000.0
2005-08-31 01:14:00,1.45432,1.45447,1.45414,1.45432,28000000.0
2005-08-31 01:15:00,1.45439,1.45449,1.45413,1.45446,32800000.0
2005-08-31 01:16:00,1.45439,1.45461,1.45427,1.4545,47000000.0
2005-08-31 01:17:00,1.45445,1.45447,1.45427,1.45442,32800000.0
2005-08-31 01:18:00,1.45434,1.45434,1.45389,1.45422,28000000.0
2005-08-31 01:19:00,1.45426,1.45457,1.45426,1.45441,43600000.0
2005-08-31 01:20:00,1.45449,1.4546,1.45405,1.45456,27000000.0
2005-08-31 01:21:00,1.45427,1.45474,1.45427,1.4547,27600000.0
2005-08-31 01:22:00,1.45479,1.45493,1.45463,1.45484,66700001.0
2005-08-31 01:23:00,1.45473,1.45473,1.45442,1.45442,29600000.0
2005-08-31 01:24:00,1.45476,1.45484,1.45464,1.45479,28600001.0
2005-08-31 01:25:00,1.45479,1.45517,1.45474,1.45512,48200000.0
2005-08-31 01:26:00,1.45463,1.455,1.45463,1.455,34000000.0
2005-08-31 01:28:00,1.45528,1.4556,1.45517,1.45559,53800001.0
2005-08-31 01:29:00,1.45558,1.45558,1.45501,1.45505,45900000.0
2005-08-31 01:30:00,1.45525,1.45532,1.45493,1.45513,52000000.0
2005-08-31 01:31:00,1.45495,1.4552,1.45489,1.4552,44000001.0
2005-08-31 01:32:00,1.45519,1.45535,1.45509,1.45515,50700000.0
2005-08-31 01:33:00,1.4552,1.45536,1.45514,1.45536,33000000.0
2005-08-31 01:34:00,1.45551,1.45554,1.45514,1.45548,45000000.0
2005-08-31 01:35:00,1.45552,1.45562,1.45523,1.45523,51200000.0
2005-08-31 01:36:00,1.45553,1.45563,1.45546,1.45546,42200000.0
2005-08-31 01:37:00,1.45536,1.45559,1.45504,1.45539,53200000.0
2005-08-31 01:38:00,1.4554,1.45558,1.45532,1.45557,36600000.0
2005-08-31 01:39:00,1.45541,1.45567,1.45517,1.45563,49200000.0
2005-08-31 01:40:00,1.4555,1.45561,1.45545,1.45555,27800000.0
2005-08-31 01:41:00,1.45557,1.45577,1.45549,1.45549,49000000.0
2005-08-31 01:42:00,1.45548,1.45549,1.45521,1.45539,27200000.0
2005-08-31 01:43:00,1.45558,1.45558,1.45495,1.45545,40800001.0
2005-08-31 01:44:00,1.45559,1.45559,1.4552,1.45547,35100000.0
2005-08-31 01:45:00,1.45532,1.45544,1.45524,1.45534,38800000.0
2005-08-31 01:46:00,1.45533,1.45549,1.45509,1.45521,32600000.0
2005-08-31 01:47:00,1.4552,1.45535,1.45507,1.45507,36300000.0
2005-08-31 01:48:00,1.45522,1.45532,1.45487,1.45487,37400000.0
2005-08-31 01:49:00,1.45522,1.45535,1.45472,1.45517,20600000.0
2005-08-31 01:50:00,1.45505,1.45528,1.4546,1.45528,48300000.0
2005-08-31 01:51:00,1.45506,1.45525,1.45506,1.45521,30400000.0
2005-08-31 01:52:00,1.45521,1.45536,1.4551,1.4551,33800000.0
2005-08-31 01:53:00,1.45528,1.45548,1.45522,1.4554,64400001.0
2005-08-31 01:54:00,1.45523,1.45526,1.4551,1.45523,46000001.0
2005-08-31 01:55:00,1.45521,1.4554,1.45519,1.45519,35000000.0
2005-08-31 01:56:00,1.45509,1.45523,1.45488,1.45511,42400000.0
2005-08-31 01:57:00,1.45515,1.45515,1.45482,1.45504,40000000.0
2005-08-31 01:58:00,1.45516,1.45534,1.45497,1.45497,25800000.0
2005-08-31 01:59:00,1.45524,1.45543,1.45524,1.45539,45200000.0
2005-08-31 02:00:00,1.45526,1.45546,1.45521,1.45521,37600000.0
2005-08-31 02:01:00,1.45486,1.45487,1.45463,1.45474,59800000.0
2005-08-31 02:02:00,1.45496,1.45537,1.45496,1.45505,94600000.0
2005-08-31 02:03:00,1.45505,1.45518,1.455,1.4551,77600001.0
2005-08-31 02:04:00,1.45513,1.45513,1.45494,1.45494,65200000.0
2005-08-31 02:05:00,1.45505,1.45509,1.455,1.45502,56400000.0
2005-08-31 02:06:00,1.45517,1.45527,1.4549,1.45527,84600001.0
2005-08-31 02:07:00,1.45535,1.45558,1.45511,1.45551,212400002.0
2005-08-31 02:08:00,1.4556,1.45563,1.45557,1.45558,49800000.0
2005-08-31 02:09:00,1.45557,1.45594,1.45551,1.45575,178000000.0
2005-08-31 02:10:00,1.45569,1.45613,1.45569,1.45579,137500000.0
2005-08-31 02:11:00,1.4559,1.4563,1.45588,1.45608,47200000.0
2005-08-31 02:12:00,1.45592,1.45609,1.45592,1.45609,64100000.0
2005-08-31 02:13:00,1.45605,1.45638,1.45605,1.45638,39000000.0
2005-08-31 02:14:00,1.45645,1.4565,1.4562,1.45643,154500000.0
2005-08-31 02:15:00,1.45621,1.45621,1.45589,1.45594,218000000.0
2005-08-31 02:16:00,1.45624,1.45637,1.4561,1.45636,45900000.0
2005-08-31 02:17:00,1.4562,1.45669,1.456,1.45629,220100000.0
2005-08-31 02:18:00,1.4562,1.45649,1.45575,1.45614,49200001.0
2005-08-31 02:19:00,1.45627,1.45639,1.45606,1.45611,48400000.0
2005-08-31 02:20:00,1.45636,1.4567,1.45636,1.4565,51400000.0
2005-08-31 02:21:00,1.45623,1.45646,1.45616,1.45646,47600000.0
2005-08-31 02:22:00,1.45616,1.45621,1.45616,1.45621,32000000.0
2005-08-31 02:23:00,1.45659,1.45675,1.45653,1.45653,43600000.0
2005-08-31 02:24:00,1.45647,1.45663,1.45638,1.45654,42000000.0
2005-08-31 02:25:00,1.45641,1.45648,1.45623,1.4563,132000001.0
2005-08-31 02:26:00,1.45602,1.45649,1.45589,1.45649,109500000.0
2005-08-31 02:27:00,1.45648,1.45651,1.45633,1.45638,45200000.0
2005-08-31 02:28:00,1.45626,1.45642,1.45623,1.45629,60200000.0
2005-08-31 02:29:00,1.45655,1.45662,1.4563,1.4565,56700000.0
2005-08-31 02:30:00,1.45671,1.45696,1.45662,1.45691,43100000.0
2005-08-31 02:31:00,1.45666,1.45672,1.45645,1.45645,58300000.0
2005-08-31 02:32:00,1.45661,1.45676,1.45645,1.45659,40200000.0
2005-08-31 02:33:00,1.45621,1.45622,1.456,1.45602,214100001.0
2005-08-31 02:34:00,1.45616,1.4562,1.45577,1.45592,44600000.0
2005-08-31 02:35:00,1.45564,1.45599,1.45546,1.45553,91500000.0
2005-08-31 02:36:00,1.4558,1.45615,1.4558,1.45615,30300000.0
2005-08-31 02:37:00,1.45599,1.45618,1.45599,1.45611,98300001.0
2005-08-31 02:38:00,1.45617,1.45622,1.4561,1.4562,43300000.0
2005-08-31 02:39:00,1.4563,1.45632,1.45608,1.45608,24600000.0
2005-08-31 02:40:00,1.45638,1.45658,1.45638,1.4565,56600000.0
2005-08-31 02:41:00,1.45654,1.45669,1.45652,1.45652,40000000.0
2005-08-31 02:42:00,1.4567,1.4567,1.45597,1.45615,36800000.0
2005-08-31 02:43:00,1.45607,1.45612,1.456,1.456,33200000.0
2005-08-31 02:44:00,1.45606,1.4562,1.45595,1.4562,22600000.0
2005-08-31 02:45:00,1.45574,1.45594,1.45568,1.45586,51600000.0
2005-08-31 02:46:00,1.4557,1.45572,1.45547,1.45555,137100000.0
2005-08-31 02:47:00,1.456,1.45622,1.45556,1.45589,203900001.0
2005-08-31 02:48:00,1.4558,1.45603,1.45573,1.45603,81800000.0
2005-08-31 02:49:00,1.4559,1.4559,1.45531,1.45531,64400001.0
2005-08-31 02:50:00,1.45551,1.45608,1.45515,1.45608,85800000.0
2005-08-31 02:51:00,1.45564,1.45577,1.45545,1.45558,71000000.0
2005-08-31 02:52:00,1.45564,1.45571,1.45541,1.45568,32600000.0
2005-08-31 02:53:00,1.45604,1.45623,1.45575,1.45607,41300000.0
2005-08-31 02:54:00,1.4565,1.45673,1.45622,1.45622,44600000.0
2005-08-31 02:55:00,1.45619,1.45657,1.456,1.45603,30400000.0
2005-08-31 02:56:00,1.45589,1.45592,1.4558,1.45587,47000000.0
2005-08-31 02:57:00,1.45594,1.4562,1.45594,1.4562,52000000.0
2005-08-31 02:58:00,1.45605,1.45617,1.45578,1.45584,58800000.0
2005-08-31 02:59:00,1.45576,1.45587,1.45567,1.45577,68200000.0
2005-08-31 03:00:00,1.456,1.45623,1.45599,1.45621,134300000.0
2005-08-31 03:01:00,1.45639,1.45641,1.45631,1.45636,42500000.0
2005-08-31 03:02:00,1.45629,1.45629,1.45586,1.45591,41000000.0
2005-08-31 03:03:00,1.4558,1.45608,1.4558,1.45608,76700000.0
2005-08-31 03:04:00,1.45596,1.45596,1.45478,1.45483,49800000.0
2005-08-31 03:05:00,1.45544,1.45557,1.45543,1.4555,52100000.0
2005-08-31 03:06:00,1.4554,1.45556,1.45536,1.45556,43600000.0
2005-08-31 03:07:00,1.45549,1.45587,1.45532,1.45577,93000000.0
2005-08-31 03:08:00,1.45599,1.45615,1.45583,1.45586,76000001.0
2005-08-31 03:09:00,1.45629,1.45647,1.45603,1.45641,39400000.0
2005-08-31 03:10:00,1.45605,1.4565,1.45605,1.4565,35200000.0
2005-08-31 03:11:00,1.45616,1.45627,1.45616,1.45626,24400000.0
2005-08-31 03:12:00,1.45648,1.4566,1.45615,1.45634,37400000.0
2005-08-31 03:13:00,1.456,1.45641,1.45597,1.45629,43200000.0
2005-08-31 03:14:00,1.45617,1.45628,1.4559,1.45625,50000001.0
2005-08-31 03:15:00,1.45565,1.45619,1.45565,1.4561,54800002.0
2005-08-31 03:16:00,1.45605,1.45605,1.45576,1.45604,24600000.0
2005-08-31 03:17:00,1.45614,1.45621,1.45565,1.45604,57700000.0
2005-08-31 03:18:00,1.45613,1.45613,1.45581,1.45611,39600000.0
2005-08-31 03:19:00,1.45605,1.45605,1.45584,1.45601,24600000.0
2005-08-31 03:20:00,1.45563,1.45609,1.45563,1.45609,48500000.0
2005-08-31 03:21:00,1.45583,1.45611,1.45583,1.45611,30200000.0
2005-08-31 03:22:00,1.45615,1.45626,1.4558,1.45611,76600001.0
2005-08-31 03:23:00,1.45623,1.45637,1.45618,1.45631,82300000.0
2005-08-31 03:24:00,1.45636,1.45639,1.45633,1.45634,82700001.0
2005-08-31 03:25:00,1.4566,1.4566,1.45625,1.4563,23400000.0
2005-08-31 03:26:00,1.45614,1.45624,1.45609,1.45619,126700001.0
2005-08-31 03:27:00,1.45622,1.45626,1.45609,1.45624,98100000.0
2005-08-31 03:28:00,1.45624,1.45635,1.45621,1.45632,32200000.0
2005-08-31 03:29:00,1.45633,1.45638,1.45624,1.45626,54900000.0
2005-08-31 03:30:00,1.45624,1.45625,1.45599,1.45625,47600000.0
2005-08-31 03:31:00,1.45633,1.45716,1.45633,1.45716,36300000.0
2005-08-31 03:32:00,1.45727,1.45747,1.45701,1.45701,48100000.0
2005-08-31 03:33:00,1.45679,1.45695,1.45679,1.45695,46200001.0
2005-08-31 03:34:00,1.45722,1.45737,1.45698,1.45705,32400000.0
2005-08-31 03:35:00,1.45717,1.45724,1.45699,1.45709,75400000.0
2005-08-31 03:36:00,1.457,1.457,1.45641,1.45696,42400000.0
2005-08-31 03:37:00,1.45714,1.4572,1.45684,1.45715,42200000.0
2005-08-31 03:38:00,1.45709,1.45728,1.45697,1.45719,35200000.0
2005-08-31 03:39:00,1.45683,1.45714,1.45683,1.45708,66400000.0
2005-08-31 03:40:00,1.45693,1.45746,1.45678,1.45746,115300000.0
2005-08-31 03:41:00,1.45761,1.45793,1.45761,1.45793,76200000.0
2005-08-31 03:42:00,1.45787,1.45811,1.45786,1.45811,74200000.0
2005-08-31 03:43:00,1.45789,1.45789,1.45755,1.45765,41400000.0
2005-08-31 03:44:00,1.45739,1.45761,1.45733,1.45754,40000000.0
2005-08-31 03:45:00,1.45761,1.45787,1.45748,1.45787,30400000.0
2005-08-31 03:46:00,1.45738,1.45738,1.45716,1.45731,42600000.0
2005-08-31 03:47:00,1.45735,1.45749,1.45733,1.45733,33000000.0
2005-08-31 03:48:00,1.4577,1.45783,1.4575,1.45763,34100000.0
2005-08-31 03:49:00,1.4576,1.4576,1.45709,1.45717,37400000.0
2005-08-31 03:50:00,1.45752,1.45784,1.45744,1.4576,97100000.0
2005-08-31 03:51:00,1.45784,1.45784,1.45745,1.45745,38600000.0
2005-08-31 03:52:00,1.45733,1.45733,1.45692,1.45712,94100000.0
2005-08-31 03:53:00,1.45714,1.45727,1.45698,1.45717,59100000.0
2005-08-31 03:54:00,1.4572,1.45768,1.4572,1.45725,25200000.0
2005-08-31 03:55:00,1.45753,1.45765,1.45737,1.45765,25800000.0
2005-08-31 03:56:00,1.45748,1.45768,1.45748,1.45753,11400000.0
2005-08-31 03:57:00,1.45703,1.45706,1.45687,1.45689,140300000.0
2005-08-31 03:58:00,1.45671,1.45768,1.4565,1.45655,237100001.0
2005-08-31 03:59:00,1.45693,1.45697,1.45651,1.45651,153100000.0
2005-08-31 04:00:00,1.45637,1.45642,1.45619,1.45626,76000001.0
2005-08-31 04:01:00,1.45623,1.45655,1.45608,1.45655,124000000.0
2005-08-31 04:02:00,1.45615,1.45656,1.45598,1.45601,113700000.0
2005-08-31 04:03:00,1.45608,1.45608,1.45575,1.45594,94400000.0
2005-08-31 04:04:00,1.45568,1.45573,1.45539,1.4555,112700000.0
2005-08-31 04:05:00,1.45538,1.45623,1.45534,1.45623,174000000.0
2005-08-31 04:06:00,1.45589,1.45637,1.45589,1.45607,109200000.0
2005-08-31 04:07:00,1.45615,1.45615,1.4557,1.4557,146100000.0
2005-08-31 04:08:00,1.45604,1.45618,1.45603,1.45603,30300000.0
2005-08-31 04:09:00,1.45613,1.45618,1.45591,1.45615,33000000.0
2005-08-31 04:10:00,1.45607,1.45638,1.45588,1.45622,90900000.0
2005-08-31 04:11:00,1.4564,1.45655,1.45612,1.4562,51400000.0
2005-08-31 04:12:00,1.45607,1.45617,1.45604,1.4561,68000000.0
2005-08-31 04:13:00,1.45613,1.45647,1.45613,1.45613,78300000.0
2005-08-31 04:14:00,1.45623,1.45632,1.45615,1.45629,112900000.0
2005-08-31 04:15:00,1.45633,1.45656,1.4563,1.4565,76300000.0
2005-08-31 04:16:00,1.45641,1.45641,1.45604,1.45611,70200000.0
2005-08-31 04:17:00,1.45615,1.45616,1.45603,1.45608,37100000.0
2005-08-31 04:18:00,1.45609,1.45643,1.45609,1.45625,87400000.0
2005-08-31 04:19:00,1.45625,1.4563,1.45609,1.45626,62800000.0
2005-08-31 04:20:00,1.4563,1.45656,1.45626,1.45629,162400000.0
2005-08-31 04:21:00,1.45624,1.45624,1.45604,1.45605,37400000.0
2005-08-31 04:22:00,1.45608,1.45677,1.45608,1.45657,52200000.0
2005-08-31 04:23:00,1.45599,1.456,1.45585,1.45585,37000000.0
2005-08-31 04:24:00,1.45582,1.45595,1.45581,1.45595,115800000.0
2005-08-31 04:25:00,1.45596,1.45643,1.45593,1.45618,186900000.0
2005-08-31 04:26:00,1.45625,1.45625,1.45593,1.45593,137300001.0
2005-08-31 04:27:00,1.4561,1.45618,1.456,1.45606,67700000.0
2005-08-31 04:28:00,1.45596,1.45602,1.45585,1.45585,59600000.0
2005-08-31 04:29:00,1.45593,1.45637,1.45593,1.45618,91600000.0
2005-08-31 04:30:00,1.45569,1.45623,1.45569,1.45623,79000000.0
2005-08-31 04:31:00,1.45624,1.45648,1.45618,1.45648,34800000.0
2005-08-31 04:33:00,1.45659,1.45662,1.4564,1.4564,30800000.0
2005-08-31 04:34:00,1.45656,1.45673,1.45656,1.45669,59200000.0
2005-08-31 04:35:00,1.45659,1.45674,1.45654,1.45656,53800000.0
2005-08-31 04:36:00,1.45693,1.45696,1.45621,1.45681,164800000.0
2005-08-31 04:37:00,1.45676,1.45701,1.45657,1.45693,130400001.0
2005-08-31 04:38:00,1.45721,1.45721,1.45708,1.45716,47900000.0
2005-08-31 04:39:00,1.45701,1.45722,1.457,1.457,44400000.0
2005-08-31 04:40:00,1.45692,1.45715,1.45692,1.4571,31100000.0
2005-08-31 04:41:00,1.45688,1.45731,1.45688,1.45728,28200000.0
2005-08-31 04:42:00,1.45713,1.45729,1.45709,1.45729,58400000.0
2005-08-31 04:43:00,1.45726,1.45726,1.45695,1.45714,54800000.0
2005-08-31 04:44:00,1.45715,1.45756,1.45715,1.45744,45600000.0
2005-08-31 04:45:00,1.45741,1.45762,1.45712,1.45738,54600000.0
2005-08-31 04:46:00,1.45715,1.45731,1.45715,1.45718,39600000.0
2005-08-31 04:47:00,1.45713,1.45763,1.45699,1.45763,86900000.0
2005-08-31 04:48:00,1.45747,1.45747,1.45698,1.45701,59900000.0
2005-08-31 04:49:00,1.45686,1.45723,1.45678,1.45678,58000000.0
2005-08-31 04:50:00,1.45718,1.45731,1.4569,1.45691,45500000.0
2005-08-31 04:51:00,1.45664,1.45665,1.45649,1.45651,38700000.0
2005-08-31 04:52:00,1.45637,1.45679,1.45616,1.45654,46100000.0
2005-08-31 04:53:00,1.45672,1.45705,1.45672,1.45688,58900000.0
2005-08-31 04:54:00,1.45674,1.45687,1.45642,1.45642,32800000.0
2005-08-31 04:55:00,1.45668,1.45687,1.45648,1.45684,45000000.0
2005-08-31 04:56:00,1.45665,1.45686,1.45662,1.45669,41200000.0
2005-08-31 04:57:00,1.4565,1.45683,1.45644,1.45644,37500000.0
2005-08-31 04:58:00,1.4565,1.45694,1.45647,1.45666,36300000.0
2005-08-31 04:59:00,1.4563,1.45655,1.4563,1.4563,159300000.0
2005-08-31 05:00:00,1.45679,1.45709,1.45679,1.45703,35500000.0
2005-08-31 05:01:00,1.45691,1.45716,1.45691,1.45716,30600000.0
2005-08-31 05:02:00,1.45718,1.45752,1.45717,1.45741,25600000.0
2005-08-31 05:03:00,1.45719,1.4574,1.45691,1.45695,149200001.0
2005-08-31 05:04:00,1.457,1.45707,1.45685,1.45685,186600000.0
2005-08-31 05:05:00,1.45684,1.45711,1.45684,1.45709,197500000.0
2005-08-31 05:06:00,1.45714,1.45727,1.45703,1.45703,163500001.0
2005-08-31 05:07:00,1.45694,1.45736,1.45693,1.45701,241800000.0
2005-08-31 05:08:00,1.45726,1.45726,1.45694,1.45694,359700002.0
2005-08-31 05:09:00,1.4568,1.45708,1.45672,1.4568,219000000.0
2005-08-31 05:10:00,1.45688,1.45699,1.4568,1.45688,209300000.0
2005-08-31 05:11:00,1.45675,1.45682,1.45659,1.45662,128900000.0
2005-08-31 05:12:00,1.45666,1.45675,1.4566,1.45666,150600000.0
2005-08-31 05:13:00,1.45673,1.45698,1.45673,1.45678,136400000.0
2005-08-31 05:14:00,1.45673,1.45681,1.45659,1.45669,278500002.0
2005-08-31 05:15:00,1.45695,1.45707,1.45685,1.457,28800000.0
2005-08-31 05:16:00,1.45685,1.45685,1.45636,1.45636,178900001.0
2005-08-31 05:17:00,1.45639,1.45654,1.45626,1.45646,151500000.0
2005-08-31 05:18:00,1.45642,1.45684,1.45627,1.45676,288400001.0
2005-08-31 05:19:00,1.45662,1.45711,1.45662,1.45681,278100002.0
2005-08-31 05:20:00,1.45673,1.45692,1.45667,1.45679,257000000.0
2005-08-31 05:21:00,1.45688,1.45734,1.45688,1.4572,319700001.0
2005-08-31 05:22:00,1.45714,1.45721,1.45706,1.45711,227500000.0
2005-08-31 05:23:00,1.45706,1.45719,1.45706,1.45714,133400000.0
2005-08-31 05:24:00,1.45713,1.45721,1.45711,1.4572,154700000.0
2005-08-31 05:25:00,1.45747,1.45809,1.45747,1.45785,236900002.0
2005-08-31 05:26:00,1.45796,1.45799,1.45791,1.45796,103600000.0
2005-08-31 05:27:00,1.45821,1.45826,1.45791,1.45816,192500000.0
2005-08-31 05:28:00,1.45812,1.45814,1.45777,1.45794,226000000.0
2005-08-31 05:29:00,1.45789,1.4581,1.45776,1.45788,247000001.0
2005-08-31 05:30:00,1.4579,1.45824,1.45789,1.45802,173600001.0
2005-08-31 05:31:00,1.45807,1.45853,1.45801,1.45801,109700001.0
2005-08-31 05:32:00,1.45816,1.4583,1.45803,1.45803,148200000.0
2005-08-31 05:33:00,1.45784,1.45798,1.4578,1.45793,217900000.0
2005-08-31 05:34:00,1.45783,1.45795,1.4575,1.45755,202000000.0
2005-08-31 05:35:00,1.45764,1.4577,1.45754,1.45759,34000000.0
2005-08-31 05:36:00,1.45723,1.45731,1.45688,1.45715,190300001.0
2005-08-31 05:37:00,1.45732,1.4575,1.45731,1.45739,185600001.0
2005-08-31 05:38:00,1.45741,1.45761,1.45741,1.45749,127800000.0
2005-08-31 05:39:00,1.45753,1.4576,1.45738,1.45743,152000000.0
2005-08-31 05:40:00,1.45726,1.4576,1.45719,1.45752,258600002.0
2005-08-31 05:41:00,1.45744,1.45764,1.45728,1.45732,110200000.0
2005-08-31 05:42:00,1.45739,1.45744,1.45724,1.45729,210800000.0
2005-08-31 05:43:00,1.45725,1.45733,1.45722,1.45726,112500001.0
2005-08-31 05:44:00,1.45732,1.45749,1.45724,1.45729,113000000.0
2005-08-31 05:45:00,1.45734,1.45754,1.45729,1.45734,145800002.0
2005-08-31 05:46:00,1.45738,1.45753,1.45729,1.45733,196700000.0
2005-08-31 05:47:00,1.4573,1.45732,1.45708,1.45732,222600000.0
2005-08-31 05:48:00,1.45716,1.45746,1.45713,1.45735,291000002.0
2005-08-31 05:49:00,1.45737,1.45742,1.45699,1.45704,193400002.0
2005-08-31 05:50:00,1.4571,1.45748,1.4571,1.45729,276200000.0
2005-08-31 05:51:00,1.45715,1.45731,1.45711,1.45715,170300000.0
2005-08-31 05:52:00,1.45701,1.4573,1.45693,1.4573,189100000.0
2005-08-31 05:53:00,1.45733,1.4575,1.45716,1.45716,106600000.0
2005-08-31 05:54:00,1.45725,1.45745,1.45711,1.45728,204100001.0
2005-08-31 05:55:00,1.45728,1.45746,1.45719,1.45733,228800000.0
2005-08-31 05:56:00,1.45738,1.45765,1.45729,1.45731,130900000.0
2005-08-31 05:57:00,1.4573,1.45738,1.45728,1.45731,172300000.0
2005-08-31 05:58:00,1.45732,1.45764,1.45731,1.45748,181400001.0
2005-08-31 05:59:00,1.45762,1.45762,1.45744,1.45747,61000000.0
2005-08-31 06:00:00,1.45752,1.45762,1.45749,1.45757,243400001.0
2005-08-31 06:01:00,1.45748,1.45752,1.45731,1.45745,143700001.0
2005-08-31 06:02:00,1.45747,1.45773,1.45745,1.45751,255700001.0
2005-08-31 06:03:00,1.45758,1.45768,1.45748,1.45763,64700000.0
2005-08-31 06:04:00,1.45722,1.45735,1.45718,1.45735,172000000.0
2005-08-31 06:05:00,1.45735,1.45743,1.45723,1.45726,437200002.0
2005-08-31 06:06:00,1.45729,1.45741,1.45725,1.45728,92000000.0
2005-08-31 06:07:00,1.45728,1.45729,1.457,1.45717,311400000.0
2005-08-31 06:08:00,1.45697,1.45717,1.45695,1.45705,557700001.0
2005-08-31 06:09:00,1.45707,1.45742,1.45707,1.45715,467300002.0
2005-08-31 06:10:00,1.45735,1.45735,1.45708,1.4571,335300002.0
2005-08-31 06:11:00,1.45711,1.45726,1.45704,1.45717,446400000.0
2005-08-31 06:12:00,1.45717,1.45742,1.45712,1.45737,247000002.0
2005-08-31 06:13:00,1.45719,1.45731,1.45696,1.45696,354400001.0
2005-08-31 06:14:00,1.45726,1.45743,1.45709,1.45717,357100000.0
2005-08-31 06:15:00,1.45717,1.45724,1.45707,1.4572,168400001.0
2005-08-31 06:16:00,1.45712,1.45732,1.45705,1.45724,224200000.0
2005-08-31 06:17:00,1.45707,1.45722,1.45707,1.45707,159400000.0
2005-08-31 06:18:00,1.45709,1.4573,1.45707,1.45709,247000001.0
2005-08-31 06:19:00,1.45707,1.4573,1.45707,1.45714,167500001.0
2005-08-31 06:20:00,1.45708,1.45738,1.45699,1.45701,214300000.0
2005-08-31 06:21:00,1.45714,1.45727,1.45704,1.45714,235900001.0
2005-08-31 06:22:00,1.45719,1.45745,1.45714,1.45722,267600000.0
2005-08-31 06:23:00,1.45701,1.45729,1.45701,1.45723,269600001.0
2005-08-31 06:24:00,1.45729,1.45744,1.45719,1.45732,327900002.0
2005-08-31 06:25:00,1.45731,1.45739,1.45726,1.45734,284800001.0
2005-08-31 06:26:00,1.45729,1.45741,1.45721,1.45737,358800004.0
2005-08-31 06:27:00,1.4573,1.45734,1.45719,1.45725,331200001.0
2005-08-31 06:28:00,1.45719,1.45728,1.45704,1.45712,373300000.0
2005-08-31 06:29:00,1.4571,1.4572,1.457,1.45703,100900000.0
2005-08-31 06:30:00,1.45689,1.45712,1.45684,1.45688,245200000.0
2005-08-31 06:31:00,1.4568,1.45698,1.45673,1.4569,151000001.0
2005-08-31 06:32:00,1.45684,1.45684,1.45658,1.45659,194500000.0
2005-08-31 06:33:00,1.45671,1.45704,1.45671,1.45688,237800000.0
2005-08-31 06:34:00,1.45695,1.45714,1.45692,1.45699,205500000.0
2005-08-31 06:35:00,1.45685,1.4572,1.45683,1.45683,130600000.0
2005-08-31 06:36:00,1.45682,1.45692,1.45682,1.45682,72400000.0
2005-08-31 06:37:00,1.45681,1.45687,1.45673,1.45684,214300000.0
2005-08-31 06:38:00,1.45684,1.45709,1.45672,1.45674,144800001.0
2005-08-31 06:39:00,1.45677,1.45689,1.4567,1.45681,21400000.0
2005-08-31 06:40:00,1.45687,1.45687,1.45666,1.45673,125600000.0
2005-08-31 06:41:00,1.45683,1.45692,1.45674,1.45681,169400001.0
2005-08-31 06:42:00,1.45677,1.45683,1.4566,1.45683,303300000.0
2005-08-31 06:43:00,1.45674,1.45682,1.45666,1.45669,174700002.0
2005-08-31 06:44:00,1.45668,1.45668,1.45653,1.45658,327600001.0
2005-08-31 06:45:00,1.45663,1.45668,1.45653,1.45668,246600002.0
2005-08-31 06:46:00,1.45665,1.45675,1.45661,1.45673,226200000.0
2005-08-31 06:47:00,1.45674,1.4568,1.45661,1.45676,279700000.0
2005-08-31 06:48:00,1.45659,1.45668,1.45622,1.45629,43900000.0
2005-08-31 06:49:00,1.45623,1.45659,1.45613,1.45633,255900000.0
2005-08-31 06:50:00,1.45643,1.45649,1.45624,1.45627,40800000.0
2005-08-31 06:51:00,1.4565,1.4565,1.45605,1.45635,29100000.0
2005-08-31 06:52:00,1.45623,1.4563,1.45613,1.45624,244800000.0
2005-08-31 06:53:00,1.45631,1.45663,1.45629,1.45638,245800000.0
2005-08-31 06:54:00,1.45627,1.45655,1.45619,1.45625,372100001.0
2005-08-31 06:55:00,1.45623,1.45633,1.45613,1.45625,344300002.0
2005-08-31 06:56:00,1.45638,1.45638,1.45628,1.45628,31800000.0
2005-08-31 06:57:00,1.45644,1.45644,1.45635,1.45641,100000000.0
2005-08-31 06:58:00,1.45642,1.45653,1.45632,1.45648,233300000.0
2005-08-31 06:59:00,1.45655,1.45665,1.45644,1.45649,349000002.0
2005-08-31 07:00:00,1.4566,1.45662,1.45646,1.45646,119400000.0
2005-08-31 07:01:00,1.4563,1.45651,1.45627,1.45651,337800000.0
2005-08-31 07:02:00,1.45652,1.45667,1.45642,1.45652,351700000.0
2005-08-31 07:03:00,1.45667,1.45674,1.45659,1.45667,132100000.0
2005-08-31 07:04:00,1.45664,1.45672,1.4565,1.45665,371000000.0
2005-08-31 07:05:00,1.45673,1.45673,1.4565,1.45656,131700000.0
2005-08-31 07:06:00,1.45654,1.45655,1.45635,1.45646,227000003.0
2005-08-31 07:07:00,1.45657,1.45657,1.45634,1.45645,240900000.0
2005-08-31 07:08:00,1.45639,1.45639,1.45611,1.45625,255700001.0
2005-08-31 07:09:00,1.45632,1.4564,1.45621,1.45621,200800001.0
2005-08-31 07:10:00,1.45622,1.45632,1.45613,1.45616,410900000.0
2005-08-31 07:11:00,1.45628,1.45633,1.4562,1.45623,401500002.0
2005-08-31 07:12:00,1.45615,1.45631,1.45603,1.45631,297400002.0
2005-08-31 07:13:00,1.45633,1.45645,1.45624,1.45635,269600001.0
2005-08-31 07:15:00,1.45644,1.45659,1.45625,1.45654,279500001.0
2005-08-31 07:16:00,1.45633,1.45645,1.45622,1.45631,214100002.0
2005-08-31 07:17:00,1.45615,1.45632,1.45604,1.45604,233100001.0
2005-08-31 07:18:00,1.45606,1.45629,1.45601,1.45624,431200001.0
2005-08-31 07:19:00,1.45604,1.45604,1.45536,1.45578,305500002.0
2005-08-31 07:20:00,1.45576,1.45592,1.45552,1.45579,419200001.0
2005-08-31 07:21:00,1.45575,1.45596,1.45567,1.45567,314000000.0
2005-08-31 07:22:00,1.45575,1.45584,1.45563,1.45582,337500001.0
2005-08-31 07:23:00,1.4559,1.4561,1.45577,1.45597,418200000.0
2005-08-31 07:24:00,1.45589,1.45602,1.45584,1.45595,269900000.0
2005-08-31 07:25:00,1.45588,1.45604,1.45579,1.45604,370200000.0
2005-08-31 07:26:00,1.45605,1.45621,1.45597,1.45616,249700000.0
2005-08-31 07:27:00,1.45617,1.45623,1.45601,1.45616,169000001.0
2005-08-31 07:28:00,1.45615,1.45628,1.45614,1.45614,205700000.0
2005-08-31 07:29:00,1.456,1.45603,1.45569,1.45575,202300001.0
2005-08-31 07:30:00,1.45582,1.456,1.45578,1.45589,545200001.0
2005-08-31 07:31:00,1.45581,1.45599,1.45578,1.45594,245300001.0
2005-08-31 07:32:00,1.45595,1.45595,1.45566,1.45586,449800001.0
2005-08-31 07:33:00,1.45587,1.45614,1.45587,1.45607,368500001.0
2005-08-31 07:34:00,1.45619,1.45623,1.45606,1.45613,293800000.0
2005-08-31 07:35:00,1.45613,1.45629,1.45613,1.45616,262400001.0
2005-08-31 07:36:00,1.45616,1.45641,1.45611,1.45625,377300000.0
2005-08-31 07:37:00,1.45626,1.4564,1.45615,1.45628,205300001.0
2005-08-31 07:38:00,1.4562,1.45638,1.4562,1.45633,25800000.0
2005-08-31 07:39:00,1.45623,1.45633,1.45613,1.45626,439300002.0
2005-08-31 07:40:00,1.4564,1.45652,1.45627,1.45635,311100001.0
2005-08-31 07:41:00,1.45636,1.45679,1.45636,1.45679,620900004.0
2005-08-31 07:42:00,1.45684,1.45684,1.45661,1.45665,268400000.0
2005-08-31 07:43:00,1.45658,1.45677,1.45641,1.45643,212200000.0
2005-08-31 07:44:00,1.45639,1.45655,1.45616,1.45651,414600002.0
2005-08-31 07:45:00,1.45652,1.45662,1.4564,1.45645,383100000.0
2005-08-31 07:46:00,1.45641,1.45641,1.45596,1.45601,426200002.0
2005-08-31 07:47:00,1.45602,1.45618,1.4557,1.45573,669700003.0
2005-08-31 07:48:00,1.45559,1.45586,1.45523,1.4553,792800002.0
2005-08-31 07:49:00,1.45514,1.45514,1.45423,1.45452,723200000.0
2005-08-31 07:50:00,1.45454,1.45486,1.45442,1.45474,538200001.0
2005-08-31 07:51:00,1.45472,1.45496,1.45453,1.45496,616600004.0
2005-08-31 07:52:00,1.45473,1.45475,1.45454,1.4547,464400001.0
2005-08-31 07:53:00,1.45478,1.45483,1.45446,1.45475,539800001.0
2005-08-31 07:54:00,1.45475,1.45497,1.45471,1.45481,406800001.0
2005-08-31 07:55:00,1.45501,1.45519,1.45493,1.45503,317300000.0
2005-08-31 07:56:00,1.45513,1.45534,1.45487,1.45512,740600000.0
2005-08-31 07:57:00,1.45515,1.4554,1.45475,1.45475,590500000.0
2005-08-31 07:58:00,1.45482,1.45521,1.45479,1.455,709200004.0
2005-08-31 07:59:00,1.45504,1.45514,1.45483,1.45486,495800000.0
2005-08-31 08:00:00,1.455,1.45521,1.45485,1.4549,355900000.0
2005-08-31 08:01:00,1.45473,1.4551,1.45468,1.45485,548900002.0
2005-08-31 08:02:00,1.45493,1.45508,1.45484,1.45508,235200001.0
2005-08-31 08:03:00,1.45528,1.45562,1.45527,1.45535,412300000.0
2005-08-31 08:04:00,1.45527,1.45546,1.45524,1.45535,437800000.0
2005-08-31 08:05:00,1.45535,1.4554,1.45509,1.45529,314500001.0
2005-08-31 08:06:00,1.45553,1.45553,1.45516,1.45541,655700000.0
2005-08-31 08:07:00,1.45526,1.45541,1.45516,1.45528,512100002.0
2005-08-31 08:08:00,1.45531,1.45554,1.45525,1.45553,378000000.0
2005-08-31 08:09:00,1.45553,1.45589,1.45553,1.45568,534700001.0
2005-08-31 08:10:00,1.45563,1.45603,1.45552,1.45603,614300001.0
2005-08-31 08:11:00,1.45595,1.45598,1.45558,1.45572,249500000.0
2005-08-31 08:12:00,1.45571,1.45578,1.45541,1.45543,395400000.0
2005-08-31 08:13:00,1.45539,1.45568,1.45526,1.45568,246300001.0
2005-08-31 08:14:00,1.4556,1.45564,1.45514,1.45514,102500000.0
2005-08-31 08:15:00,1.45492,1.45513,1.45488,1.45505,278200001.0
2005-08-31 08:16:00,1.45509,1.4554,1.45486,1.45486,286400000.0
2005-08-31 08:17:00,1.45487,1.45496,1.45471,1.45474,230800000.0
2005-08-31 08:18:00,1.45462,1.45485,1.45453,1.45454,223600002.0
2005-08-31 08:19:00,1.45451,1.45471,1.45445,1.45471,270900000.0
2005-08-31 08:20:00,1.45476,1.45495,1.45462,1.45475,272800000.0
2005-08-31 08:21:00,1.45491,1.45538,1.45491,1.45527,590100002.0
2005-08-31 08:22:00,1.45543,1.45566,1.45534,1.4556,380200003.0
2005-08-31 08:23:00,1.45581,1.45619,1.4557,1.45587,279500000.0
2005-08-31 08:24:00,1.45604,1.45615,1.45587,1.45593,483200001.0
2005-08-31 08:25:00,1.45589,1.45602,1.45558,1.45559,565700001.0
2005-08-31 08:26:00,1.45558,1.45599,1.45538,1.45599,354200000.0
2005-08-31 08:27:00,1.45606,1.45618,1.45579,1.45601,425000001.0
2005-08-31 08:28:00,1.45592,1.456,1.45574,1.45577,569400001.0
2005-08-31 08:29:00,1.45583,1.45623,1.45583,1.45619,415400000.0
2005-08-31 08:30:00,1.4564,1.45642,1.45602,1.45602,444200002.0
2005-08-31 08:31:00,1.45584,1.45584,1.4549,1.4549,253200000.0
2005-08-31 08:32:00,1.45485,1.4555,1.45485,1.45543,307100002.0
2005-08-31 08:33:00,1.4548,1.4549,1.45473,1.45473,224900000.0
2005-08-31 08:34:00,1.45449,1.45455,1.454,1.454,586300000.0
2005-08-31 08:35:00,1.45417,1.45431,1.45395,1.45415,474500000.0
2005-08-31 08:36:00,1.45412,1.45442,1.45387,1.45399,396900002.0
2005-08-31 08:37:00,1.45386,1.45425,1.45382,1.45395,313000000.0
2005-08-31 08:38:00,1.45399,1.4541,1.45371,1.45388,309600000.0
2005-08-31 08:39:00,1.45396,1.45396,1.4535,1.4535,563700002.0
2005-08-31 08:40:00,1.45327,1.45365,1.45327,1.45333,351000001.0
2005-08-31 08:41:00,1.4535,1.45387,1.45312,1.45375,432000000.0
2005-08-31 08:42:00,1.4538,1.4538,1.45357,1.45358,465000000.0
2005-08-31 08:43:00,1.45379,1.45438,1.45379,1.45429,300200001.0
2005-08-31 08:44:00,1.45427,1.45439,1.45389,1.45397,481700000.0
2005-08-31 08:45:00,1.45398,1.45399,1.45335,1.45359,633100001.0
2005-08-31 08:46:00,1.45353,1.45385,1.45335,1.45357,700000001.0
2005-08-31 08:47:00,1.45374,1.45376,1.45356,1.45366,528100002.0
2005-08-31 08:48:00,1.45354,1.4538,1.45348,1.4537,401100002.0
2005-08-31 08:49:00,1.45367,1.45382,1.45356,1.45359,507100002.0
2005-08-31 08:50:00,1.4539,1.4541,1.45364,1.45403,514800002.0
2005-08-31 08:51:00,1.45406,1.45422,1.45383,1.45399,505400001.0
2005-08-31 08:52:00,1.45403,1.45421,1.45372,1.45374,634300004.0
2005-08-31 08:53:00,1.45407,1.45416,1.4538,1.45394,481200000.0
2005-08-31 08:54:00,1.45379,1.45395,1.45362,1.45373,698100000.0
2005-08-31 08:55:00,1.45367,1.45393,1.45351,1.45374,574300000.0
2005-08-31 08:56:00,1.45326,1.45378,1.45326,1.45378,596300001.0
2005-08-31 08:57:00,1.45373,1.45416,1.45373,1.45402,500700001.0
2005-08-31 08:58:00,1.45405,1.45421,1.45382,1.45382,466200000.0
2005-08-31 08:59:00,1.45383,1.45389,1.45357,1.4536,314000000.0
2005-08-31 09:00:00,1.45378,1.45421,1.45378,1.45395,430800001.0
2005-08-31 09:01:00,1.45394,1.45417,1.45378,1.45393,420500001.0
2005-08-31 09:02:00,1.454,1.45423,1.45388,1.45398,786900003.0
2005-08-31 09:03:00,1.45397,1.45404,1.45382,1.45391,562000000.0
2005-08-31 09:04:00,1.45397,1.45408,1.45372,1.45384,601700000.0
2005-08-31 09:05:00,1.45406,1.45442,1.45406,1.45416,611500003.0
2005-08-31 09:06:00,1.45391,1.45417,1.45376,1.45408,601200003.0
2005-08-31 09:07:00,1.45403,1.45414,1.45384,1.45394,318300000.0
2005-08-31 09:08:00,1.45378,1.45384,1.45366,1.45383,260000000.0
2005-08-31 09:09:00,1.45381,1.45404,1.45376,1.45401,324300000.0
2005-08-31 09:10:00,1.4539,1.45425,1.45382,1.45417,319700000.0
2005-08-31 09:11:00,1.45422,1.45466,1.45411,1.45412,567800000.0
2005-08-31 09:12:00,1.45405,1.45424,1.45369,1.45374,485200002.0
2005-08-31 09:13:00,1.45399,1.45399,1.45329,1.45368,498200000.0
2005-08-31 09:14:00,1.45364,1.45395,1.45341,1.45362,342500001.0
2005-08-31 09:15:00,1.45372,1.45372,1.4534,1.45372,447900000.0
2005-08-31 09:16:00,1.45359,1.45375,1.45339,1.45342,531200000.0
2005-08-31 09:17:00,1.45322,1.45333,1.45286,1.45286,554900000.0
2005-08-31 09:18:00,1.45274,1.453,1.45258,1.45276,197700001.0
2005-08-31 09:19:00,1.45291,1.4531,1.45269,1.45271,516800000.0
2005-08-31 09:20:00,1.45263,1.45295,1.45257,1.45287,261100000.0
2005-08-31 09:21:00,1.45299,1.4533,1.45293,1.45326,333000000.0
2005-08-31 09:22:00,1.45327,1.45344,1.45323,1.45324,337300002.0
2005-08-31 09:23:00,1.4532,1.4532,1.45295,1.45303,346200000.0
2005-08-31 09:24:00,1.45298,1.45298,1.45243,1.45248,345000000.0
2005-08-31 09:25:00,1.45238,1.45265,1.45238,1.45247,491100002.0
2005-08-31 09:26:00,1.45267,1.45315,1.45262,1.45309,588000000.0
2005-08-31 09:27:00,1.45315,1.4533,1.45307,1.45311,393200001.0
2005-08-31 09:28:00,1.45312,1.45343,1.45306,1.45335,537100000.0
2005-08-31 09:29:00,1.45345,1.45351,1.45317,1.45341,363100000.0
2005-08-31 09:30:00,1.45316,1.45338,1.45304,1.45309,691800003.0
2005-08-31 09:31:00,1.45299,1.45327,1.45297,1.45315,341900000.0
2005-08-31 09:32:00,1.45328,1.45348,1.45316,1.45348,409800000.0
2005-08-31 09:33:00,1.45354,1.45365,1.45343,1.45343,268500000.0
2005-08-31 09:34:00,1.45371,1.45391,1.45362,1.45377,446900000.0
2005-08-31 09:35:00,1.45372,1.45395,1.45357,1.45381,218500000.0
2005-08-31 09:36:00,1.45394,1.45397,1.4537,1.45383,433300002.0
2005-08-31 09:37:00,1.45389,1.45401,1.45372,1.45394,406700000.0
2005-08-31 09:38:00,1.45373,1.45394,1.45371,1.45375,433500002.0
2005-08-31 09:39:00,1.454,1.45425,1.45399,1.45423,451900002.0
2005-08-31 09:40:00,1.45418,1.45443,1.45418,1.45434,410400001.0
2005-08-31 09:41:00,1.45429,1.45436,1.45416,1.45426,586500001.0
2005-08-31 09:42:00,1.45429,1.45441,1.4541,1.45415,532900000.0
2005-08-31 09:43:00,1.45429,1.45453,1.45425,1.45435,319100000.0
2005-08-31 09:44:00,1.45434,1.45472,1.45434,1.45448,507200001.0
2005-08-31 09:45:00,1.45458,1.45465,1.45436,1.45455,515300000.0
2005-08-31 09:46:00,1.45436,1.45436,1.45417,1.45423,250600001.0
2005-08-31 09:47:00,1.45432,1.4544,1.45417,1.45423,418600000.0
2005-08-31 09:48:00,1.45423,1.4543,1.45408,1.45413,336500001.0
2005-08-31 09:49:00,1.45416,1.45438,1.45403,1.45428,530100001.0
2005-08-31 09:50:00,1.45404,1.45416,1.45393,1.45406,472500001.0
2005-08-31 09:51:00,1.45406,1.45425,1.45394,1.45407,447300000.0
2005-08-31 09:52:00,1.4539,1.45404,1.45374,1.45393,500400002.0
2005-08-31 09:53:00,1.45377,1.45388,1.4536,1.45363,320200001.0
2005-08-31 09:54:00,1.45345,1.45379,1.45337,1.45366,526800001.0
2005-08-31 09:55:00,1.45376,1.45419,1.45371,1.45379,502300000.0
2005-08-31 09:56:00,1.45367,1.45375,1.45329,1.45358,405000001.0
2005-08-31 09:57:00,1.45378,1.45395,1.45365,1.45367,600700000.0
2005-08-31 09:58:00,1.45374,1.45374,1.45343,1.4535,752900003.0
2005-08-31 09:59:00,1.4537,1.45435,1.4537,1.45435,674300002.0
2005-08-31 10:00:00,1.45416,1.45428,1.45369,1.45369,247100001.0
2005-08-31 10:01:00,1.45357,1.45362,1.45323,1.45347,606200001.0
2005-08-31 10:02:00,1.45376,1.45388,1.45348,1.45378,599300001.0
2005-08-31 10:03:00,1.45378,1.45403,1.45371,1.45388,443100002.0
2005-08-31 10:04:00,1.45399,1.45411,1.45377,1.45385,420500001.0
2005-08-31 10:05:00,1.45346,1.45364,1.45334,1.45357,416700000.0
2005-08-31 10:06:00,1.45359,1.45386,1.45344,1.45381,497900000.0
2005-08-31 10:07:00,1.4536,1.4542,1.4536,1.4542,359200001.0
2005-08-31 10:08:00,1.4541,1.4542,1.454,1.4541,359200001.0
2005-08-31 10:09:00,1.454,1.4543,1.454,1.4543,359200001.0
2005-08-31 10:10:00,1.45389,1.4545,1.45389,1.45436,359200001.0
2005-08-31 10:11:00,1.45434,1.45465,1.45432,1.45465,401100000.0
2005-08-31 10:12:00,1.45487,1.45487,1.45432,1.45439,467100001.0
2005-08-31 10:13:00,1.45415,1.4542,1.45397,1.45419,496700000.0
2005-08-31 10:14:00,1.45418,1.45418,1.45355,1.45368,539100001.0
2005-08-31 10:15:00,1.4537,1.45394,1.45365,1.45374,423100002.0
2005-08-31 10:16:00,1.45379,1.45386,1.45358,1.45386,383600001.0
2005-08-31 10:17:00,1.45394,1.45419,1.45372,1.45381,330200002.0
2005-08-31 10:18:00,1.45385,1.45408,1.45385,1.45408,432900002.0
2005-08-31 10:19:00,1.45408,1.45426,1.45405,1.45426,340000001.0
2005-08-31 10:20:00,1.45432,1.4547,1.45427,1.45438,497900001.0
2005-08-31 10:21:00,1.45438,1.45468,1.45434,1.45439,365300000.0
2005-08-31 10:22:00,1.45412,1.4543,1.45404,1.4542,392700000.0
2005-08-31 10:23:00,1.45413,1.45457,1.45411,1.45433,479500000.0
2005-08-31 10:24:00,1.45438,1.45438,1.45411,1.45433,390100001.0
2005-08-31 10:25:00,1.45444,1.45446,1.45421,1.45443,365600001.0
2005-08-31 10:26:00,1.45441,1.45454,1.45424,1.45441,552100000.0
2005-08-31 10:27:00,1.45435,1.45451,1.4542,1.45442,470400001.0
2005-08-31 10:28:00,1.45449,1.45454,1.45432,1.45454,644600001.0
2005-08-31 10:29:00,1.45457,1.45471,1.45446,1.45453,517000001.0
2005-08-31 10:30:00,1.45442,1.45443,1.45406,1.4542,693900005.0
2005-08-31 10:31:00,1.45398,1.45437,1.45396,1.45415,498100001.0
2005-08-31 10:32:00,1.45416,1.45462,1.45416,1.45432,519000004.0
2005-08-31 10:33:00,1.45452,1.45461,1.45429,1.45454,450800002.0
2005-08-31 10:34:00,1.45448,1.45451,1.45425,1.45448,358500000.0
2005-08-31 10:35:00,1.45455,1.45482,1.45452,1.45458,489100000.0
2005-08-31 10:36:00,1.45464,1.45475,1.45443,1.45451,528900000.0
2005-08-31 10:37:00,1.45457,1.45466,1.4544,1.45464,540400001.0
2005-08-31 10:38:00,1.45483,1.45518,1.45483,1.45498,471600001.0
2005-08-31 10:39:00,1.4552,1.45527,1.45497,1.45505,436900000.0
2005-08-31 10:40:00,1.45494,1.45509,1.45476,1.45509,358200000.0
2005-08-31 10:41:00,1.45519,1.45519,1.45471,1.45488,682100001.0
2005-08-31 10:42:00,1.45483,1.45521,1.45478,1.45521,421100001.0
2005-08-31 10:43:00,1.45528,1.45563,1.45508,1.45524,417600000.0
2005-08-31 10:44:00,1.45534,1.45543,1.45486,1.45513,658900004.0
2005-08-31 10:45:00,1.45511,1.4554,1.45504,1.45527,526600001.0
2005-08-31 10:46:00,1.45526,1.45567,1.45502,1.45567,311500002.0
2005-08-31 10:47:00,1.45584,1.45607,1.45542,1.45559,382800000.0
2005-08-31 10:48:00,1.45559,1.45579,1.45546,1.45557,544300001.0
2005-08-31 10:49:00,1.45549,1.45551,1.45503,1.45503,334100000.0
2005-08-31 10:50:00,1.45504,1.45505,1.45464,1.45481,534700001.0
2005-08-31 10:51:00,1.45443,1.45475,1.45438,1.45474,508900001.0
2005-08-31 10:52:00,1.45481,1.4549,1.45456,1.4549,331700000.0
2005-08-31 10:53:00,1.45494,1.45526,1.45489,1.45504,355100001.0
2005-08-31 10:54:00,1.45511,1.45531,1.45503,1.45512,421800001.0
2005-08-31 10:55:00,1.45513,1.4553,1.455,1.45514,478400001.0
2005-08-31 10:56:00,1.455,1.45534,1.45496,1.4552,442100000.0
2005-08-31 10:57:00,1.45519,1.45519,1.45445,1.45446,341900000.0
2005-08-31 10:58:00,1.45463,1.45481,1.45444,1.45462,460900002.0
2005-08-31 10:59:00,1.4543,1.45462,1.45418,1.45444,821300002.0
2005-08-31 11:00:00,1.45453,1.4546,1.45433,1.45444,458100000.0
2005-08-31 11:01:00,1.45434,1.45466,1.45432,1.45445,550400001.0
2005-08-31 11:02:00,1.45439,1.45456,1.45421,1.45423,585200003.0
2005-08-31 11:03:00,1.45423,1.45435,1.45415,1.4543,239000000.0
2005-08-31 11:04:00,1.45432,1.45453,1.45416,1.45432,682500004.0
2005-08-31 11:05:00,1.45422,1.45432,1.45397,1.45404,454700001.0
2005-08-31 11:06:00,1.45426,1.45452,1.45417,1.45452,689100001.0
2005-08-31 11:07:00,1.45456,1.45495,1.45456,1.45488,248500000.0
2005-08-31 11:08:00,1.45484,1.45538,1.45473,1.45473,366900001.0
2005-08-31 11:09:00,1.45466,1.45582,1.45466,1.45582,431600002.0
2005-08-31 11:10:00,1.45599,1.45638,1.45599,1.4563,486100001.0
2005-08-31 11:11:00,1.45621,1.45642,1.45594,1.45617,593900003.0
2005-08-31 11:12:00,1.45619,1.45659,1.45619,1.45659,550700000.0
2005-08-31 11:13:00,1.45639,1.4564,1.45587,1.45611,410600001.0
2005-08-31 11:14:00,1.45601,1.45615,1.45573,1.45615,431300001.0
2005-08-31 11:15:00,1.45626,1.45635,1.45607,1.4561,476000000.0
2005-08-31 11:16:00,1.45619,1.45646,1.45609,1.45619,502400002.0
2005-08-31 11:17:00,1.45591,1.45601,1.4557,1.45593,401700001.0
2005-08-31 11:18:00,1.45581,1.45596,1.45554,1.4556,372400000.0
2005-08-31 11:19:00,1.45552,1.45577,1.45537,1.45544,379800002.0
2005-08-31 11:20:00,1.4556,1.45585,1.45545,1.45553,562500000.0
2005-08-31 11:21:00,1.45556,1.45556,1.45493,1.45509,570300001.0
2005-08-31 11:22:00,1.45475,1.45497,1.45425,1.45497,582600000.0
2005-08-31 11:23:00,1.45505,1.45525,1.45489,1.4552,540600005.0
2005-08-31 11:24:00,1.45501,1.45539,1.45471,1.45539,403000000.0
2005-08-31 11:25:00,1.45521,1.45521,1.45491,1.45505,392400002.0
2005-08-31 11:26:00,1.45489,1.455,1.45467,1.45496,597700003.0
2005-08-31 11:27:00,1.45502,1.45534,1.45488,1.45491,500100000.0
2005-08-31 11:28:00,1.45502,1.45503,1.45469,1.45489,380600000.0
2005-08-31 11:29:00,1.45476,1.45476,1.45446,1.45457,528400003.0
2005-08-31 11:30:00,1.45449,1.45449,1.45414,1.45432,427700001.0
2005-08-31 11:31:00,1.45424,1.45482,1.45424,1.4545,560300000.0
2005-08-31 11:32:00,1.45456,1.45467,1.45436,1.45451,457000000.0
2005-08-31 11:33:00,1.45442,1.45471,1.45434,1.45438,473200000.0
2005-08-31 11:34:00,1.4547,1.45491,1.45457,1.45466,648900000.0
2005-08-31 11:35:00,1.45483,1.45488,1.4546,1.45487,538600002.0
2005-08-31 11:36:00,1.45481,1.45508,1.45481,1.45505,572200000.0
2005-08-31 11:37:00,1.45503,1.45526,1.45497,1.45519,502000001.0
2005-08-31 11:38:00,1.45523,1.45523,1.45492,1.45496,577400001.0
2005-08-31 11:39:00,1.45512,1.45541,1.455,1.45511,685400002.0
2005-08-31 11:40:00,1.45489,1.45491,1.45455,1.45477,704200001.0
2005-08-31 11:41:00,1.45488,1.45515,1.45472,1.45497,788500003.0
2005-08-31 11:42:00,1.45501,1.45501,1.45466,1.45481,662300001.0
2005-08-31 11:43:00,1.45488,1.45503,1.45466,1.45467,534500000.0
2005-08-31 11:44:00,1.45466,1.45478,1.45433,1.45453,633700002.0
2005-08-31 11:45:00,1.45461,1.45475,1.45445,1.45457,541600001.0
2005-08-31 11:46:00,1.45454,1.45465,1.45438,1.45465,528100001.0
2005-08-31 11:47:00,1.45459,1.45479,1.45442,1.45457,424600000.0
2005-08-31 11:48:00,1.45446,1.4546,1.45433,1.45439,566100000.0
2005-08-31 11:49:00,1.45437,1.45437,1.45378,1.45401,387200000.0
2005-08-31 11:50:00,1.45395,1.45406,1.45193,1.45243,349900002.0
2005-08-31 11:51:00,1.45207,1.45298,1.45207,1.45291,205400003.0
2005-08-31 11:52:00,1.45217,1.45254,1.45199,1.45243,220900000.0
2005-08-31 11:53:00,1.45221,1.45243,1.45192,1.45243,188000000.0
2005-08-31 11:54:00,1.45254,1.45254,1.45145,1.45172,359000001.0
2005-08-31 11:55:00,1.45215,1.453,1.45215,1.4528,439400001.0
2005-08-31 11:56:00,1.45275,1.45302,1.45253,1.45295,521700003.0
2005-08-31 11:57:00,1.45304,1.45348,1.45302,1.45333,459300000.0
2005-08-31 11:58:00,1.45334,1.45363,1.45297,1.45358,462900001.0
2005-08-31 11:59:00,1.45364,1.45402,1.45356,1.45358,399500000.0
2005-08-31 12:00:00,1.45383,1.45413,1.45375,1.45398,538700001.0
2005-08-31 12:01:00,1.45396,1.4542,1.45391,1.45396,479400001.0
2005-08-31 12:02:00,1.45398,1.45451,1.45398,1.45451,366800001.0
2005-08-31 12:03:00,1.45453,1.45461,1.45436,1.45436,356300001.0
2005-08-31 12:04:00,1.45429,1.4544,1.45407,1.45426,390400001.0
2005-08-31 12:05:00,1.45423,1.45475,1.45423,1.45455,379600000.0
2005-08-31 12:06:00,1.4545,1.45466,1.45424,1.45442,392300000.0
2005-08-31 12:07:00,1.4543,1.45444,1.45411,1.45442,394000002.0
2005-08-31 12:08:00,1.45427,1.45432,1.45397,1.45427,502100001.0
2005-08-31 12:09:00,1.45434,1.45434,1.45408,1.45427,405400001.0
2005-08-31 12:10:00,1.45438,1.45467,1.4543,1.45467,361200000.0
2005-08-31 12:11:00,1.45466,1.45478,1.45445,1.45458,226700000.0
2005-08-31 12:12:00,1.45451,1.45451,1.45402,1.45402,236300001.0
2005-08-31 12:13:00,1.45387,1.45398,1.45342,1.45359,554600001.0
2005-08-31 12:14:00,1.45373,1.45391,1.45343,1.45391,620300000.0
2005-08-31 12:15:00,1.45392,1.45417,1.45384,1.45407,284000000.0
2005-08-31 12:16:00,1.4539,1.45415,1.45384,1.45415,374700000.0
2005-08-31 12:17:00,1.45419,1.45435,1.45399,1.45399,221300000.0
2005-08-31 12:18:00,1.4539,1.45414,1.4538,1.45412,293000001.0
2005-08-31 12:19:00,1.45412,1.45428,1.45381,1.45381,440800001.0
2005-08-31 12:20:00,1.45378,1.45384,1.45358,1.4537,407200001.0
2005-08-31 12:21:00,1.45387,1.45398,1.45365,1.45394,466600001.0
2005-08-31 12:22:00,1.45424,1.4543,1.45404,1.45404,290000000.0
2005-08-31 12:23:00,1.45412,1.45441,1.45408,1.45408,410600001.0
2005-08-31 12:24:00,1.45384,1.45422,1.45376,1.45378,715100004.0
2005-08-31 12:25:00,1.45383,1.45396,1.45368,1.45378,393200001.0
2005-08-31 12:26:00,1.45371,1.45385,1.45356,1.45361,455700003.0
2005-08-31 12:27:00,1.45355,1.45363,1.45336,1.45349,436700000.0
2005-08-31 12:28:00,1.45345,1.45361,1.45316,1.45316,581600002.0
2005-08-31 12:29:00,1.45282,1.45291,1.45258,1.45271,660200004.0
2005-08-31 12:30:00,1.45265,1.45276,1.4525,1.45262,598300000.0
2005-08-31 12:31:00,1.45268,1.45268,1.45217,1.45225,665400002.0
2005-08-31 12:32:00,1.45219,1.45266,1.45217,1.45242,670100002.0
2005-08-31 12:33:00,1.45258,1.45259,1.45235,1.45247,45000000.0
2005-08-31 12:34:00,1.45256,1.45295,1.45248,1.45264,571200001.0
2005-08-31 12:35:00,1.4529,1.45324,1.45289,1.45315,590600002.0
2005-08-31 12:36:00,1.45309,1.45334,1.45283,1.45296,422800000.0
2005-08-31 12:37:00,1.45287,1.45287,1.45258,1.45272,539600001.0
2005-08-31 12:38:00,1.45266,1.45269,1.45239,1.45254,692200000.0
2005-08-31 12:39:00,1.45246,1.45267,1.45233,1.45254,452800000.0
2005-08-31 12:40:00,1.45263,1.45284,1.4525,1.4525,513900000.0
2005-08-31 12:41:00,1.45233,1.45233,1.4519,1.452,278100001.0
2005-08-31 12:42:00,1.45187,1.45226,1.45187,1.45226,329400000.0
2005-08-31 12:43:00,1.45221,1.45244,1.45194,1.45225,477900002.0
2005-08-31 12:44:00,1.45219,1.45254,1.45186,1.45199,443000001.0
2005-08-31 12:45:00,1.45211,1.45241,1.45175,1.45241,438000000.0
2005-08-31 12:46:00,1.45243,1.45256,1.45228,1.45238,373400000.0
2005-08-31 12:47:00,1.45237,1.45241,1.45216,1.45241,394700002.0
2005-08-31 12:48:00,1.45224,1.45238,1.45212,1.45219,421900000.0
2005-08-31 12:49:00,1.45212,1.45218,1.45183,1.45197,545200001.0
2005-08-31 12:50:00,1.45219,1.45222,1.45156,1.45156,555200001.0
2005-08-31 12:51:00,1.4514,1.45186,1.4514,1.45186,451500001.0
2005-08-31 12:52:00,1.45188,1.45221,1.45187,1.45198,377600001.0
2005-08-31 12:53:00,1.45196,1.45196,1.45162,1.45188,250900000.0
2005-08-31 12:54:00,1.45176,1.45202,1.4517,1.45199,412700001.0
2005-08-31 12:55:00,1.45204,1.4523,1.4519,1.45217,442100002.0
2005-08-31 12:56:00,1.45217,1.4524,1.45192,1.45197,418200000.0
2005-08-31 12:57:00,1.45206,1.45223,1.45189,1.45209,546100004.0
2005-08-31 12:58:00,1.45217,1.4522,1.45193,1.45213,323700000.0
2005-08-31 12:59:00,1.45213,1.45226,1.45193,1.45212,690200000.0
2005-08-31 13:00:00,1.45208,1.45227,1.45207,1.45211,227100001.0
2005-08-31 13:01:00,1.45191,1.45197,1.45168,1.45177,345500002.0
2005-08-31 13:02:00,1.45164,1.45217,1.4515,1.45203,359900000.0
2005-08-31 13:03:00,1.45206,1.45227,1.452,1.45207,371500000.0
2005-08-31 13:04:00,1.45215,1.45248,1.45206,1.45248,250400000.0
2005-08-31 13:05:00,1.4524,1.4525,1.4523,1.45235,131000000.0
2005-08-31 13:06:00,1.45234,1.45234,1.45178,1.45203,424600000.0
2005-08-31 13:07:00,1.45208,1.4526,1.45205,1.4526,337200001.0
2005-08-31 13:08:00,1.45265,1.45265,1.45219,1.45219,181000000.0
2005-08-31 13:09:00,1.45218,1.45233,1.452,1.45206,327100000.0
2005-08-31 13:10:00,1.45213,1.45329,1.45213,1.45329,180800002.0
2005-08-31 13:11:00,1.45285,1.45307,1.45276,1.45296,407700001.0
2005-08-31 13:12:00,1.45297,1.45297,1.45268,1.4527,314200001.0
2005-08-31 13:13:00,1.45271,1.45286,1.45265,1.45279,354100000.0
2005-08-31 13:14:00,1.45268,1.45268,1.45222,1.45241,337000001.0
2005-08-31 13:15:00,1.4523,1.4525,1.45219,1.45236,423200000.0
2005-08-31 13:16:00,1.45247,1.45247,1.45225,1.45225,143800000.0
2005-08-31 13:17:00,1.45248,1.45256,1.45242,1.45242,107000000.0
2005-08-31 13:18:00,1.45237,1.45265,1.45237,1.45262,336100001.0
2005-08-31 13:19:00,1.45243,1.45262,1.4522,1.45262,275400000.0
2005-08-31 13:20:00,1.45281,1.45296,1.45269,1.45289,141500000.0
2005-08-31 13:21:00,1.45289,1.45305,1.45269,1.45269,180000000.0
2005-08-31 13:22:00,1.45263,1.45263,1.45227,1.45252,218700001.0
2005-08-31 13:23:00,1.45241,1.45263,1.45241,1.45261,241000000.0
2005-08-31 13:24:00,1.45262,1.45271,1.4522,1.45271,248900001.0
2005-08-31 13:25:00,1.45281,1.45318,1.45281,1.453,135600000.0
2005-08-31 13:26:00,1.45299,1.45316,1.45293,1.45313,232200002.0
2005-08-31 13:27:00,1.45301,1.45301,1.45278,1.45279,311100001.0
2005-08-31 13:28:00,1.45283,1.45319,1.45276,1.45298,519000002.0
2005-08-31 13:29:00,1.45278,1.45292,1.4526,1.45292,602200000.0
2005-08-31 13:30:00,1.4529,1.45315,1.4528,1.45315,599700001.0
2005-08-31 13:31:00,1.45337,1.4534,1.45283,1.45285,517600000.0
2005-08-31 13:32:00,1.45288,1.45349,1.4528,1.45349,244400000.0
2005-08-31 13:33:00,1.45348,1.45415,1.45348,1.45397,347000002.0
2005-08-31 13:34:00,1.45414,1.45499,1.45414,1.45499,270100000.0
2005-08-31 13:35:00,1.45547,1.45599,1.45508,1.45583,372800000.0
2005-08-31 13:36:00,1.45588,1.45599,1.45534,1.45556,481300001.0
2005-08-31 13:37:00,1.45542,1.45567,1.45535,1.45546,437500000.0
2005-08-31 13:38:00,1.45552,1.45585,1.45552,1.45566,401800002.0
2005-08-31 13:39:00,1.45564,1.45564,1.45499,1.45524,241600000.0
2005-08-31 13:40:00,1.45512,1.45551,1.45507,1.45537,397800000.0
2005-08-31 13:41:00,1.45548,1.45548,1.45491,1.45519,277400001.0
2005-08-31 13:42:00,1.45521,1.45524,1.45488,1.45496,182200001.0
2005-08-31 13:43:00,1.45495,1.45504,1.45492,1.45494,112300000.0
2005-08-31 13:44:00,1.4548,1.4548,1.45419,1.45419,276700001.0
2005-08-31 13:45:00,1.45408,1.45408,1.45344,1.45373,492500000.0
2005-08-31 13:46:00,1.45365,1.45368,1.45324,1.45352,473100000.0
2005-08-31 13:47:00,1.45367,1.45406,1.4536,1.45397,461400002.0
2005-08-31 13:48:00,1.4535,1.45366,1.45339,1.45344,211600000.0
2005-08-31 13:49:00,1.4534,1.4534,1.45301,1.4532,265300002.0
2005-08-31 13:50:00,1.45312,1.45327,1.45285,1.45327,274500001.0
2005-08-31 13:51:00,1.45337,1.45363,1.45337,1.45362,261600001.0
2005-08-31 13:52:00,1.45352,1.45385,1.4535,1.45373,430600001.0
2005-08-31 13:53:00,1.4537,1.45395,1.45366,1.45372,511200003.0
2005-08-31 13:54:00,1.45375,1.45409,1.45351,1.45409,351100000.0
2005-08-31 13:55:00,1.45379,1.45392,1.45371,1.4538,376600001.0
2005-08-31 13:56:00,1.45369,1.45382,1.45354,1.45361,407000001.0
2005-08-31 13:57:00,1.4536,1.45381,1.45351,1.45381,392500000.0
2005-08-31 13:58:00,1.45383,1.45407,1.45377,1.454,225300000.0
2005-08-31 13:59:00,1.45383,1.45425,1.45373,1.45425,407500000.0
2005-08-31 14:00:00,1.45413,1.45431,1.45407,1.45431,347400002.0
2005-08-31 14:01:00,1.4543,1.45438,1.45412,1.45426,413100002.0
2005-08-31 14:02:00,1.45445,1.45465,1.45435,1.45435,336500000.0
2005-08-31 14:03:00,1.45432,1.45445,1.45419,1.45419,413300000.0
2005-08-31 14:04:00,1.45418,1.45471,1.45409,1.45433,413300002.0
2005-08-31 14:05:00,1.45441,1.45485,1.45441,1.45465,334200000.0
2005-08-31 14:06:00,1.45472,1.45488,1.45439,1.45462,345000000.0
2005-08-31 14:07:00,1.45468,1.45483,1.45438,1.45438,336800000.0
2005-08-31 14:08:00,1.45451,1.45483,1.45448,1.45449,363700001.0
2005-08-31 14:09:00,1.45458,1.45493,1.45458,1.45479,162400001.0
2005-08-31 14:10:00,1.45495,1.45545,1.45487,1.45545,280300000.0
2005-08-31 14:11:00,1.45542,1.45542,1.45519,1.45529,118000000.0
2005-08-31 14:12:00,1.4554,1.45563,1.45516,1.45526,248200000.0
2005-08-31 14:13:00,1.45509,1.45527,1.45489,1.45504,199100001.0
2005-08-31 14:14:00,1.45475,1.45491,1.45452,1.45452,201400000.0
2005-08-31 14:15:00,1.45446,1.45468,1.45419,1.45456,362900000.0
2005-08-31 14:16:00,1.45442,1.45463,1.45429,1.45451,188100000.0
2005-08-31 14:17:00,1.45446,1.45468,1.4541,1.4543,698200002.0
2005-08-31 14:18:00,1.45413,1.45429,1.45383,1.45418,426300001.0
2005-08-31 14:19:00,1.45407,1.4543,1.45397,1.45415,446700001.0
2005-08-31 14:20:00,1.4542,1.45469,1.45408,1.45469,194000000.0
2005-08-31 14:21:00,1.45481,1.45512,1.45471,1.45512,407400000.0
2005-08-31 14:22:00,1.45501,1.45507,1.45473,1.45486,631300006.0
2005-08-31 14:23:00,1.45485,1.45485,1.4546,1.4548,154900000.0
2005-08-31 14:24:00,1.45487,1.45517,1.45479,1.45485,500000003.0
2005-08-31 14:25:00,1.45495,1.45503,1.45457,1.45474,533800001.0
2005-08-31 14:26:00,1.45469,1.45478,1.45449,1.45459,587400001.0
2005-08-31 14:27:00,1.45465,1.45489,1.45453,1.45469,418800000.0
2005-08-31 14:28:00,1.45452,1.45457,1.45393,1.45401,47900000.0
2005-08-31 14:29:00,1.45385,1.45385,1.4535,1.45369,34800000.0
2005-08-31 14:30:00,1.45383,1.45399,1.45265,1.45344,68200001.0
2005-08-31 14:31:00,1.45328,1.4539,1.45328,1.45357,54000000.0
2005-08-31 14:32:00,1.45391,1.4545,1.45391,1.45447,22800000.0
2005-08-31 14:33:00,1.45423,1.45448,1.45394,1.45441,40900000.0
2005-08-31 14:34:00,1.45434,1.45458,1.45407,1.45407,28400000.0
2005-08-31 14:35:00,1.45398,1.45398,1.45367,1.4537,31600000.0
2005-08-31 14:36:00,1.45372,1.4538,1.45324,1.45324,42000000.0
2005-08-31 14:37:00,1.45377,1.45389,1.45353,1.45356,33800000.0
2005-08-31 14:38:00,1.45356,1.45356,1.45318,1.45351,32600000.0
2005-08-31 14:39:00,1.45335,1.45358,1.45301,1.45353,46800000.0
2005-08-31 14:40:00,1.45367,1.45378,1.45308,1.45324,25200000.0
2005-08-31 14:41:00,1.45353,1.4537,1.45329,1.45362,40200000.0
2005-08-31 14:42:00,1.45363,1.45374,1.45311,1.45311,46400000.0
2005-08-31 14:43:00,1.45349,1.45368,1.45337,1.45337,55200000.0
2005-08-31 14:44:00,1.45335,1.45346,1.45309,1.45331,44500000.0
2005-08-31 14:45:00,1.45311,1.45311,1.45267,1.4528,48700000.0
2005-08-31 14:46:00,1.45318,1.45337,1.45297,1.45337,43800000.0
2005-08-31 14:47:00,1.45369,1.45399,1.45369,1.45394,28200000.0
2005-08-31 14:48:00,1.45403,1.45411,1.45389,1.45392,33800000.0
2005-08-31 14:49:00,1.45406,1.45406,1.4538,1.4538,36000000.0
2005-08-31 14:50:00,1.45349,1.45362,1.4534,1.45359,44100000.0
2005-08-31 14:51:00,1.45345,1.45345,1.45295,1.45295,36400000.0
2005-08-31 14:52:00,1.4528,1.45305,1.4528,1.45298,38000000.0
2005-08-31 14:53:00,1.45263,1.45284,1.45215,1.45245,22000000.0
2005-08-31 14:54:00,1.45253,1.45264,1.45215,1.45215,37600000.0
2005-08-31 14:55:00,1.45229,1.45243,1.45203,1.45223,44600000.0
2005-08-31 14:56:00,1.45259,1.45259,1.45182,1.45203,30000000.0
2005-08-31 14:57:00,1.45208,1.45216,1.4519,1.4519,44200000.0
2005-08-31 14:58:00,1.4516,1.45212,1.4516,1.45181,51800000.0
2005-08-31 14:59:00,1.4517,1.45206,1.45155,1.45181,45000000.0
2005-08-31 15:00:00,1.45193,1.45281,1.45193,1.45224,44300000.0
2005-08-31 15:01:00,1.45281,1.45323,1.45279,1.45279,36600000.0
2005-08-31 15:02:00,1.45234,1.4531,1.45143,1.4531,30200000.0
2005-08-31 15:03:00,1.45358,1.45358,1.45296,1.45296,39800000.0
2005-08-31 15:04:00,1.45285,1.45327,1.45285,1.45327,46200001.0
2005-08-31 15:05:00,1.45319,1.45334,1.45303,1.45334,25600000.0
2005-08-31 15:06:00,1.45323,1.45341,1.45281,1.45324,43200000.0
2005-08-31 15:07:00,1.45337,1.45339,1.45306,1.45327,37800000.0
2005-08-31 15:08:00,1.45318,1.45333,1.45283,1.45322,61000001.0
2005-08-31 15:09:00,1.45324,1.45355,1.45291,1.45355,52700001.0
2005-08-31 15:10:00,1.45372,1.45391,1.4535,1.45369,52900000.0
2005-08-31 15:11:00,1.45369,1.45373,1.45357,1.45364,33600000.0
2005-08-31 15:12:00,1.45346,1.45378,1.45344,1.45361,29200000.0
2005-08-31 15:13:00,1.45357,1.4537,1.45327,1.4537,34200000.0
2005-08-31 15:14:00,1.45369,1.45396,1.45369,1.45396,42600000.0
2005-08-31 15:15:00,1.45415,1.45417,1.45375,1.45417,36600000.0
2005-08-31 15:16:00,1.45429,1.45449,1.45424,1.45432,35600000.0
2005-08-31 15:17:00,1.45427,1.45427,1.454,1.45415,56000001.0
2005-08-31 15:18:00,1.45412,1.45418,1.45376,1.45418,49400000.0
2005-08-31 15:19:00,1.45417,1.45418,1.45397,1.45408,20400000.0
2005-08-31 15:20:00,1.45417,1.45432,1.45413,1.4542,26300000.0
2005-08-31 15:21:00,1.45416,1.45431,1.45405,1.45431,27400000.0
2005-08-31 15:22:00,1.45415,1.45434,1.4541,1.45418,25600000.0
2005-08-31 15:23:00,1.45439,1.45444,1.45416,1.45444,35400000.0
2005-08-31 15:24:00,1.4547,1.45481,1.45452,1.45481,29000000.0
2005-08-31 15:25:00,1.45499,1.45514,1.45483,1.45483,20800000.0
2005-08-31 15:26:00,1.45492,1.45492,1.45459,1.4548,44200000.0
2005-08-31 15:27:00,1.45478,1.455,1.45474,1.45481,42800000.0
2005-08-31 15:28:00,1.45474,1.45474,1.45463,1.45463,28000000.0
2005-08-31 15:29:00,1.45461,1.45461,1.45436,1.45439,37400000.0
2005-08-31 15:30:00,1.45448,1.45449,1.4542,1.45445,23000000.0
2005-08-31 15:31:00,1.45441,1.45448,1.45402,1.45402,33200001.0
2005-08-31 15:32:00,1.45354,1.45388,1.45339,1.45351,36100000.0
2005-08-31 15:33:00,1.45347,1.45372,1.45332,1.45372,57300000.0
2005-08-31 15:34:00,1.45364,1.45396,1.45361,1.45374,28600000.0
2005-08-31 15:35:00,1.45374,1.45394,1.45344,1.45344,30200000.0
2005-08-31 15:36:00,1.45368,1.45373,1.45335,1.4534,47900000.0
2005-08-31 15:37:00,1.45354,1.4539,1.45354,1.4539,34100000.0
2005-08-31 15:38:00,1.45392,1.45404,1.45381,1.4539,36200000.0
2005-08-31 15:39:00,1.45385,1.45385,1.45365,1.45365,26000000.0
2005-08-31 15:40:00,1.45377,1.45384,1.45334,1.4534,31100000.0
2005-08-31 15:41:00,1.45369,1.45386,1.45328,1.45376,78300000.0
2005-08-31 15:42:00,1.45391,1.4541,1.45377,1.45399,23100000.0
2005-08-31 15:43:00,1.45396,1.45419,1.45383,1.45415,63800001.0
2005-08-31 15:44:00,1.45411,1.45418,1.45365,1.45388,25600000.0
2005-08-31 15:45:00,1.45371,1.45373,1.45327,1.45364,38800000.0
2005-08-31 15:46:00,1.45356,1.45387,1.45356,1.45373,38100000.0
2005-08-31 15:47:00,1.45395,1.45446,1.45395,1.45446,44600000.0
2005-08-31 15:48:00,1.45484,1.45537,1.45484,1.45507,37500000.0
2005-08-31 15:49:00,1.45509,1.45542,1.4549,1.45542,54000000.0
2005-08-31 15:50:00,1.45551,1.45551,1.45536,1.45536,25500000.0
2005-08-31 15:51:00,1.45513,1.4552,1.4549,1.45517,26600000.0
2005-08-31 15:52:00,1.45529,1.45538,1.45494,1.45497,46000000.0
2005-08-31 15:53:00,1.45477,1.45495,1.4546,1.45465,32200000.0
2005-08-31 15:54:00,1.45443,1.45443,1.4539,1.4541,18400000.0
2005-08-31 15:55:00,1.45444,1.45449,1.45413,1.45414,36800000.0
2005-08-31 15:56:00,1.4541,1.45426,1.45385,1.454,35200000.0
2005-08-31 15:57:00,1.45418,1.45457,1.45386,1.45443,47800000.0
2005-08-31 15:58:00,1.4545,1.4545,1.45397,1.4544,40400000.0
2005-08-31 15:59:00,1.45455,1.4546,1.45436,1.45452,21800000.0
2005-08-31 16:00:00,1.45472,1.45472,1.45408,1.45417,23200000.0
2005-08-31 16:01:00,1.45439,1.45555,1.45438,1.45509,25400000.0
2005-08-31 16:02:00,1.45466,1.45466,1.45403,1.45457,34000000.0
2005-08-31 16:03:00,1.45476,1.45513,1.45447,1.45462,35000000.0
2005-08-31 16:04:00,1.45478,1.45576,1.45478,1.45541,37400000.0
2005-08-31 16:05:00,1.45524,1.45553,1.45517,1.45538,22200000.0
2005-08-31 16:06:00,1.45524,1.45579,1.45524,1.45563,36000000.0
2005-08-31 16:07:00,1.45591,1.4564,1.45589,1.45625,38500000.0
2005-08-31 16:08:00,1.45611,1.45652,1.45591,1.45652,21400000.0
2005-08-31 16:09:00,1.45655,1.45655,1.45547,1.45631,32600000.0
2005-08-31 16:10:00,1.45601,1.45736,1.45556,1.45736,47400000.0
2005-08-31 16:11:00,1.45737,1.45869,1.45737,1.45862,29200000.0
2005-08-31 16:12:00,1.45807,1.45832,1.45763,1.4578,54700000.0
2005-08-31 16:13:00,1.45762,1.45762,1.4572,1.45743,37300000.0
2005-08-31 16:14:00,1.45749,1.45849,1.45749,1.45849,40700000.0
2005-08-31 16:15:00,1.45806,1.45806,1.45707,1.45772,25000000.0
2005-08-31 16:16:00,1.45825,1.45884,1.45825,1.45873,35000000.0
2005-08-31 16:17:00,1.45858,1.45858,1.45828,1.45828,31800000.0
2005-08-31 16:18:00,1.45799,1.45799,1.45684,1.45705,14400000.0
2005-08-31 16:19:00,1.4575,1.45767,1.45719,1.45756,39600001.0
2005-08-31 16:20:00,1.45752,1.45768,1.45722,1.45737,49600000.0
2005-08-31 16:21:00,1.4573,1.4573,1.45652,1.45667,50600000.0
2005-08-31 16:22:00,1.45678,1.45716,1.45638,1.45708,38800000.0
2005-08-31 16:23:00,1.45748,1.4577,1.45735,1.45735,39600000.0
2005-08-31 16:24:00,1.45717,1.45736,1.45711,1.45714,34800000.0
2005-08-31 16:25:00,1.45712,1.45712,1.45621,1.45661,48300000.0
2005-08-31 16:26:00,1.45703,1.45711,1.45668,1.4569,49400000.0
2005-08-31 16:27:00,1.45691,1.45722,1.45644,1.45644,35900000.0
2005-08-31 16:28:00,1.45661,1.45711,1.45661,1.45663,28500000.0
2005-08-31 16:29:00,1.45673,1.45741,1.45673,1.45726,24600000.0
2005-08-31 16:30:00,1.45764,1.45814,1.45736,1.45814,73200000.0
2005-08-31 16:31:00,1.45798,1.45809,1.45767,1.45809,39600000.0
2005-08-31 16:32:00,1.45818,1.45818,1.45669,1.45714,31200000.0
2005-08-31 16:33:00,1.45717,1.4573,1.45714,1.45723,34400000.0
2005-08-31 16:34:00,1.4575,1.4576,1.45698,1.45719,58600000.0
2005-08-31 16:35:00,1.45725,1.45725,1.45672,1.45699,48000000.0
2005-08-31 16:36:00,1.45686,1.45741,1.45686,1.45741,44500000.0
2005-08-31 16:37:00,1.45764,1.45828,1.45736,1.45828,34000000.0
2005-08-31 16:38:00,1.45847,1.45906,1.45847,1.45891,52000000.0
2005-08-31 16:39:00,1.459,1.45954,1.45878,1.45939,26400000.0
2005-08-31 16:40:00,1.45878,1.45889,1.45824,1.45824,47000000.0
2005-08-31 16:41:00,1.45747,1.45827,1.45747,1.45806,38200001.0
2005-08-31 16:42:00,1.4582,1.4582,1.45764,1.45765,36500000.0
2005-08-31 16:43:00,1.4579,1.45803,1.45775,1.45793,63000000.0
2005-08-31 16:44:00,1.45829,1.45919,1.45829,1.45919,35800000.0
2005-08-31 16:45:00,1.4591,1.45944,1.45892,1.45892,39400000.0
2005-08-31 16:46:00,1.45927,1.45957,1.45907,1.45957,61200000.0
2005-08-31 16:47:00,1.45975,1.46005,1.45959,1.45961,64200000.0
2005-08-31 16:48:00,1.45988,1.46027,1.45983,1.46015,29900000.0
2005-08-31 16:49:00,1.4602,1.4604,1.46008,1.4604,47000000.0
2005-08-31 16:50:00,1.46059,1.46086,1.46025,1.46065,43400000.0
2005-08-31 16:51:00,1.4605,1.46053,1.46007,1.46024,32200000.0
2005-08-31 16:52:00,1.4602,1.4602,1.45987,1.45999,59000001.0
2005-08-31 16:53:00,1.45988,1.45988,1.45916,1.45932,62500001.0
2005-08-31 16:54:00,1.45909,1.45911,1.45871,1.45878,44800000.0
2005-08-31 16:55:00,1.45865,1.45865,1.45833,1.45854,21600000.0
2005-08-31 16:56:00,1.45826,1.45853,1.4581,1.4582,56400000.0
2005-08-31 16:57:00,1.45818,1.4585,1.45818,1.45848,18200000.0
2005-08-31 16:58:00,1.45839,1.45905,1.45839,1.45895,36800000.0
2005-08-31 16:59:00,1.45972,1.46085,1.45972,1.46085,27900000.0
2005-08-31 17:00:00,1.46027,1.46108,1.46027,1.4609,39000000.0
2005-08-31 17:01:00,1.46065,1.46065,1.45997,1.46007,53700000.0
2005-08-31 17:02:00,1.45983,1.46007,1.45972,1.46007,23600000.0
2005-08-31 17:03:00,1.46019,1.46047,1.4601,1.46046,60300000.0
2005-08-31 17:04:00,1.46041,1.46045,1.46005,1.46029,51400001.0
2005-08-31 17:05:00,1.46018,1.46063,1.46011,1.46057,34100000.0
2005-08-31 17:06:00,1.46033,1.46047,1.46004,1.46044,35200000.0
2005-08-31 17:07:00,1.46042,1.46071,1.46034,1.4606,42100000.0
2005-08-31 17:08:00,1.46037,1.46085,1.46037,1.46076,30200000.0
2005-08-31 17:09:00,1.46051,1.46111,1.46025,1.46058,39400000.0
2005-08-31 17:10:00,1.46054,1.46073,1.46049,1.46058,30600000.0
2005-08-31 17:11:00,1.46081,1.46145,1.46081,1.46145,37800000.0
2005-08-31 17:12:00,1.4615,1.46164,1.46144,1.46162,34800000.0
2005-08-31 17:13:00,1.46138,1.46166,1.46127,1.46159,31800000.0
2005-08-31 17:14:00,1.4612,1.46165,1.4612,1.46157,56600000.0
2005-08-31 17:15:00,1.46158,1.46158,1.46099,1.46104,59300000.0
2005-08-31 17:16:00,1.46117,1.46164,1.46114,1.4615,41200000.0
2005-08-31 17:17:00,1.4614,1.46155,1.46092,1.46125,39800000.0
2005-08-31 17:18:00,1.46147,1.46159,1.46135,1.46154,69000000.0
2005-08-31 17:19:00,1.46172,1.46204,1.46166,1.46186,25800000.0
2005-08-31 17:20:00,1.46179,1.46184,1.46114,1.46128,43400000.0
2005-08-31 17:21:00,1.46157,1.46168,1.46124,1.4616,44200000.0
2005-08-31 17:22:00,1.46135,1.46159,1.46123,1.4613,45900000.0
2005-08-31 17:23:00,1.4609,1.46125,1.4609,1.46121,30200000.0
2005-08-31 17:24:00,1.46114,1.46157,1.46114,1.46147,15800000.0
2005-08-31 17:25:00,1.46124,1.46167,1.46124,1.46131,61500000.0
2005-08-31 17:26:00,1.46116,1.46129,1.4611,1.46125,34000000.0
2005-08-31 17:27:00,1.46153,1.46169,1.4612,1.4612,33300000.0
2005-08-31 17:28:00,1.46164,1.46198,1.46164,1.46175,36400000.0
2005-08-31 17:29:00,1.46194,1.46228,1.4618,1.46223,59500001.0
2005-08-31 17:30:00,1.46229,1.46239,1.46178,1.46236,99400002.0
2005-08-31 17:31:00,1.46227,1.46233,1.46218,1.46219,28600000.0
2005-08-31 17:32:00,1.462,1.46229,1.462,1.46211,21900000.0
2005-08-31 17:33:00,1.462,1.46216,1.46174,1.46209,32600000.0
2005-08-31 17:34:00,1.46193,1.46193,1.46104,1.46156,58200000.0
2005-08-31 17:35:00,1.46153,1.46153,1.46085,1.46097,40200000.0
2005-08-31 17:36:00,1.46085,1.46085,1.46054,1.46066,47200000.0
2005-08-31 17:37:00,1.46069,1.46082,1.46025,1.46082,31000000.0
2005-08-31 17:38:00,1.46055,1.46086,1.46055,1.46066,61000000.0
2005-08-31 17:39:00,1.46086,1.46103,1.46074,1.461,23200000.0
2005-08-31 17:40:00,1.46098,1.46131,1.46098,1.46116,41100000.0
2005-08-31 17:41:00,1.46112,1.46122,1.46086,1.46108,56400000.0
2005-08-31 17:42:00,1.46159,1.46196,1.46146,1.46193,40000000.0
2005-08-31 17:43:00,1.46235,1.46269,1.46197,1.46231,46400001.0
2005-08-31 17:44:00,1.4623,1.4623,1.46205,1.46205,38500000.0
2005-08-31 17:45:00,1.46226,1.46239,1.46203,1.46229,58600000.0
2005-08-31 17:46:00,1.46264,1.46291,1.46261,1.46269,57500000.0
2005-08-31 17:47:00,1.46249,1.46306,1.46249,1.46254,28000000.0
2005-08-31 17:48:00,1.4625,1.46265,1.46209,1.46265,46400000.0
2005-08-31 17:49:00,1.46266,1.46308,1.46261,1.46298,47600000.0
2005-08-31 17:50:00,1.46319,1.4635,1.46319,1.46348,30600000.0
2005-08-31 17:51:00,1.46362,1.46364,1.46312,1.46352,26500000.0
2005-08-31 17:52:00,1.46373,1.4638,1.46346,1.46379,43700000.0
2005-08-31 17:53:00,1.46374,1.46422,1.46374,1.46418,36800000.0
2005-08-31 17:54:00,1.46416,1.46442,1.46378,1.46425,30400000.0
2005-08-31 17:55:00,1.4643,1.46521,1.46423,1.46521,50600000.0
2005-08-31 17:56:00,1.46536,1.46576,1.46528,1.46528,32100000.0
2005-08-31 17:57:00,1.46517,1.46584,1.46517,1.46581,43400000.0
2005-08-31 17:58:00,1.46606,1.46612,1.46576,1.46588,40800000.0
2005-08-31 17:59:00,1.46552,1.46576,1.46544,1.46565,51300000.0
2005-08-31 18:00:00,1.4658,1.46587,1.4652,1.4652,43800000.0
2005-08-31 18:01:00,1.46523,1.46526,1.46493,1.46506,34000000.0
2005-08-31 18:02:00,1.46544,1.46618,1.46544,1.46579,44800000.0
2005-08-31 18:03:00,1.46553,1.46583,1.46498,1.46498,34000000.0
2005-08-31 18:04:00,1.46543,1.46543,1.46497,1.46497,34000000.0
2005-08-31 18:05:00,1.46497,1.46497,1.46478,1.46482,39000000.0
2005-08-31 18:06:00,1.46454,1.46472,1.46402,1.46403,58600000.0
2005-08-31 18:07:00,1.46408,1.46408,1.46374,1.46392,61900000.0
2005-08-31 18:08:00,1.4638,1.4643,1.4638,1.4642,62400001.0
2005-08-31 18:09:00,1.46429,1.46451,1.46406,1.46406,50800000.0
2005-08-31 18:10:00,1.46415,1.46441,1.46391,1.46404,26400000.0
2005-08-31 18:11:00,1.46427,1.46434,1.46414,1.46426,50500000.0
2005-08-31 18:12:00,1.46429,1.4645,1.46417,1.46417,34000000.0
2005-08-31 18:13:00,1.46422,1.46441,1.46411,1.46431,48700000.0
2005-08-31 18:14:00,1.46397,1.46451,1.46397,1.46411,21000000.0
2005-08-31 18:15:00,1.46383,1.46383,1.46347,1.46367,58100000.0
2005-08-31 18:16:00,1.46362,1.46362,1.46322,1.46331,30400000.0
2005-08-31 18:17:00,1.46327,1.46335,1.46301,1.46301,55500000.0
2005-08-31 18:18:00,1.46319,1.46334,1.46308,1.46332,29600000.0
2005-08-31 18:19:00,1.46325,1.46325,1.46306,1.46308,33800000.0
2005-08-31 18:20:00,1.46326,1.46341,1.46306,1.46317,42200000.0
2005-08-31 18:21:00,1.46339,1.46402,1.46339,1.46385,49900000.0
2005-08-31 18:22:00,1.4638,1.46387,1.46355,1.46365,32800000.0
2005-08-31 18:23:00,1.46342,1.46374,1.4634,1.46363,23200000.0
2005-08-31 18:24:00,1.46348,1.46354,1.46326,1.46331,47300000.0
2005-08-31 18:25:00,1.46358,1.46407,1.46338,1.464,42200000.0
2005-08-31 18:26:00,1.46392,1.46397,1.46377,1.46395,37400000.0
2005-08-31 18:27:00,1.46388,1.46452,1.46388,1.46449,36000000.0
2005-08-31 18:28:00,1.46453,1.46465,1.4641,1.4641,41000000.0
2005-08-31 18:29:00,1.46425,1.46459,1.46412,1.46413,33600000.0
2005-08-31 18:30:00,1.464,1.46454,1.46369,1.46446,37700000.0
2005-08-31 18:31:00,1.46466,1.46466,1.464,1.46414,23000000.0
2005-08-31 18:32:00,1.46407,1.46438,1.46407,1.46438,23200000.0
2005-08-31 18:33:00,1.46468,1.46471,1.46423,1.46471,61000000.0
2005-08-31 18:34:00,1.4646,1.4646,1.46389,1.46406,52200000.0
2005-08-31 18:35:00,1.46404,1.46404,1.46346,1.46362,29000000.0
2005-08-31 18:36:00,1.46352,1.4637,1.46344,1.46363,55600001.0
2005-08-31 18:37:00,1.464,1.464,1.46364,1.46376,27200000.0
2005-08-31 18:38:00,1.46347,1.46367,1.46325,1.46348,34800000.0
2005-08-31 18:39:00,1.46341,1.4637,1.46341,1.46355,20700000.0
2005-08-31 18:40:00,1.46347,1.46347,1.46324,1.46326,25600000.0
2005-08-31 18:41:00,1.4633,1.46353,1.4633,1.46351,35400000.0
2005-08-31 18:42:00,1.46341,1.46341,1.46308,1.46321,39300000.0
2005-08-31 18:43:00,1.46292,1.46303,1.46249,1.46249,28000000.0
2005-08-31 18:44:00,1.46257,1.46267,1.4624,1.46242,35400000.0
2005-08-31 18:45:00,1.46235,1.46249,1.46193,1.46193,33200000.0
2005-08-31 18:46:00,1.46203,1.46206,1.46175,1.46175,30200000.0
2005-08-31 18:47:00,1.46182,1.46182,1.46069,1.46077,30200000.0
2005-08-31 18:48:00,1.4611,1.46139,1.46102,1.46139,39200000.0
2005-08-31 18:49:00,1.46148,1.46153,1.46101,1.46101,37600000.0
2005-08-31 18:50:00,1.46128,1.46144,1.46114,1.46137,45600000.0
2005-08-31 18:51:00,1.4612,1.46151,1.4611,1.46127,43800000.0
2005-08-31 18:52:00,1.46105,1.46131,1.46104,1.46114,44300000.0
2005-08-31 18:53:00,1.46115,1.46136,1.46115,1.46116,24200000.0
2005-08-31 18:54:00,1.46136,1.46174,1.46107,1.46171,27400000.0
2005-08-31 18:55:00,1.4615,1.46159,1.46138,1.46147,28000000.0
2005-08-31 18:56:00,1.46111,1.4613,1.46078,1.46078,47400000.0
2005-08-31 18:57:00,1.46114,1.46118,1.46063,1.46063,40300000.0
2005-08-31 18:58:00,1.46056,1.46065,1.46038,1.46048,37400000.0
2005-08-31 18:59:00,1.46063,1.46078,1.46041,1.4606,30200000.0
2005-08-31 19:00:00,1.46065,1.46086,1.4605,1.46081,29000000.0
2005-08-31 19:01:00,1.46093,1.461,1.46056,1.46059,46400000.0
2005-08-31 19:02:00,1.46067,1.46105,1.46059,1.46105,32600000.0
2005-08-31 19:03:00,1.46111,1.46123,1.4607,1.46076,42400000.0
2005-08-31 19:04:00,1.46066,1.46066,1.45998,1.46011,45300000.0
2005-08-31 19:05:00,1.4602,1.46051,1.4602,1.46023,26800000.0
2005-08-31 19:06:00,1.46017,1.46017,1.4599,1.4601,38300000.0
2005-08-31 19:07:00,1.46001,1.46036,1.46,1.46036,37000000.0
2005-08-31 19:08:00,1.46009,1.46028,1.46009,1.46023,43400001.0
2005-08-31 19:09:00,1.46037,1.4607,1.46037,1.4606,37900000.0
2005-08-31 19:10:00,1.46068,1.46068,1.4598,1.4598,42800000.0
2005-08-31 19:11:00,1.46035,1.46043,1.46019,1.46019,50500000.0
2005-08-31 19:12:00,1.45998,1.46047,1.45998,1.46047,36700000.0
2005-08-31 19:13:00,1.46039,1.46046,1.46026,1.46038,32400000.0
2005-08-31 19:14:00,1.46017,1.46017,1.45982,1.46014,45600000.0
2005-08-31 19:15:00,1.46033,1.46039,1.46005,1.46025,40100000.0
2005-08-31 19:16:00,1.45976,1.46019,1.45975,1.45994,25400000.0
2005-08-31 19:17:00,1.45965,1.46003,1.45961,1.4598,44000000.0
2005-08-31 19:18:00,1.46017,1.46019,1.45984,1.45996,21400000.0
2005-08-31 19:19:00,1.46016,1.46048,1.45997,1.46048,31400000.0
2005-08-31 19:20:00,1.4606,1.46081,1.46029,1.46081,57600000.0
2005-08-31 19:21:00,1.46053,1.46053,1.46008,1.46043,45100000.0
2005-08-31 19:22:00,1.46059,1.46084,1.46032,1.46081,40000000.0
2005-08-31 19:23:00,1.46053,1.46065,1.46025,1.46042,60200000.0
2005-08-31 19:24:00,1.46029,1.4603,1.46005,1.46007,46000000.0
2005-08-31 19:25:00,1.46019,1.46019,1.45977,1.45996,51600000.0
2005-08-31 19:26:00,1.45977,1.46,1.45959,1.45991,41100000.0
2005-08-31 19:27:00,1.46005,1.46058,1.46005,1.46058,40200000.0
2005-08-31 19:28:00,1.46049,1.46067,1.46017,1.4605,41200000.0
2005-08-31 19:29:00,1.46067,1.46082,1.4603,1.46082,31800000.0
2005-08-31 19:30:00,1.46104,1.46117,1.46083,1.4611,51300000.0
2005-08-31 19:31:00,1.46129,1.46129,1.46103,1.46105,48100000.0
2005-08-31 19:32:00,1.46101,1.46116,1.46084,1.46106,35000000.0
2005-08-31 19:33:00,1.46119,1.46131,1.46103,1.46111,42400000.0
2005-08-31 19:34:00,1.46106,1.46113,1.46094,1.46096,32200000.0
2005-08-31 19:35:00,1.46129,1.46149,1.46108,1.46146,35400000.0
2005-08-31 19:36:00,1.46125,1.46169,1.46125,1.46161,29400000.0
2005-08-31 19:37:00,1.46195,1.46225,1.46175,1.46214,42400000.0
2005-08-31 19:38:00,1.46209,1.46259,1.46209,1.46248,42400000.0
2005-08-31 19:39:00,1.46275,1.46275,1.4625,1.46275,42800000.0
2005-08-31 19:40:00,1.46275,1.46294,1.46257,1.46278,43400000.0
2005-08-31 19:41:00,1.46271,1.46333,1.46269,1.463,30400000.0
2005-08-31 19:42:00,1.46289,1.4634,1.46289,1.4634,39000000.0
2005-08-31 19:43:00,1.46316,1.46316,1.46258,1.46292,37200001.0
2005-08-31 19:44:00,1.4629,1.46298,1.46268,1.46298,58400000.0
2005-08-31 19:45:00,1.46287,1.46291,1.46259,1.46259,47100000.0
2005-08-31 19:46:00,1.46252,1.46273,1.46222,1.46222,36800000.0
2005-08-31 19:47:00,1.46252,1.46294,1.46242,1.46294,37400000.0
2005-08-31 19:48:00,1.46325,1.46329,1.46319,1.46319,29200000.0
2005-08-31 19:49:00,1.46306,1.46313,1.46264,1.46264,20000000.0
2005-08-31 19:50:00,1.46266,1.46279,1.46249,1.46263,46800000.0
2005-08-31 19:51:00,1.46243,1.46279,1.46242,1.46279,33600000.0
2005-08-31 19:52:00,1.46271,1.46309,1.4626,1.46281,24600000.0
2005-08-31 19:53:00,1.46306,1.46328,1.463,1.46313,34400000.0
2005-08-31 19:54:00,1.46283,1.46303,1.46259,1.46303,36400000.0
2005-08-31 19:55:00,1.46307,1.46333,1.46299,1.46307,39200001.0
2005-08-31 19:56:00,1.46299,1.46317,1.46277,1.46291,31400000.0
2005-08-31 19:57:00,1.46292,1.46306,1.46279,1.46306,23200000.0
2005-08-31 19:58:00,1.46297,1.46325,1.46297,1.46312,28700000.0
2005-08-31 19:59:00,1.46362,1.46364,1.46314,1.46314,49400000.0
2005-08-31 20:00:00,1.46315,1.46384,1.46315,1.46337,50600000.0
2005-08-31 20:01:00,1.46395,1.46424,1.46395,1.46399,42200000.0
2005-08-31 20:02:00,1.46405,1.46405,1.4636,1.46374,35400000.0
2005-08-31 20:03:00,1.46391,1.46391,1.46357,1.46362,28100000.0
2005-08-31 20:04:00,1.46352,1.46352,1.46301,1.46317,44600000.0
2005-08-31 20:05:00,1.46312,1.46326,1.46299,1.46309,32000000.0
2005-08-31 20:06:00,1.46328,1.46337,1.46317,1.46323,37000000.0
2005-08-31 20:07:00,1.46307,1.46339,1.46302,1.46317,27000000.0
2005-08-31 20:08:00,1.46321,1.46324,1.46286,1.46315,25800000.0
2005-08-31 20:09:00,1.46331,1.46343,1.46325,1.46333,29200000.0
2005-08-31 20:10:00,1.46309,1.4636,1.46309,1.46333,41400000.0
2005-08-31 20:11:00,1.46327,1.46341,1.46316,1.46338,28000000.0
2005-08-31 20:12:00,1.46355,1.46359,1.46315,1.4634,41000000.0
2005-08-31 20:13:00,1.46333,1.46334,1.46312,1.46327,38200000.0
2005-08-31 20:14:00,1.46316,1.46328,1.46265,1.46323,37800000.0
2005-08-31 20:15:00,1.46338,1.46357,1.46338,1.46355,63600000.0
2005-08-31 20:16:00,1.46341,1.46346,1.46284,1.46284,53200000.0
2005-08-31 20:17:00,1.46284,1.46314,1.46275,1.46302,42400000.0
2005-08-31 20:18:00,1.46292,1.46305,1.46268,1.46268,45000000.0
2005-08-31 20:19:00,1.4627,1.46271,1.46254,1.46256,47400000.0
2005-08-31 20:20:00,1.46237,1.46267,1.46217,1.46267,49800000.0
2005-08-31 20:21:00,1.46264,1.46292,1.46262,1.46286,41800000.0
2005-08-31 20:22:00,1.46251,1.46251,1.46218,1.46218,46400001.0
2005-08-31 20:23:00,1.46203,1.46219,1.46173,1.46197,62000001.0
2005-08-31 20:24:00,1.46211,1.46219,1.46163,1.46163,36400000.0
2005-08-31 20:25:00,1.46197,1.46245,1.46181,1.46228,52400000.0
2005-08-31 20:26:00,1.46253,1.46267,1.46231,1.46263,39300000.0
2005-08-31 20:27:00,1.46251,1.46272,1.46207,1.46236,46900000.0
2005-08-31 20:28:00,1.4623,1.46256,1.46223,1.46254,18000000.0
2005-08-31 20:29:00,1.46271,1.46307,1.46242,1.46266,48400000.0
2005-08-31 20:30:00,1.46268,1.46268,1.46242,1.46247,37400000.0
2005-08-31 20:31:00,1.46287,1.46287,1.46239,1.46282,55200000.0
2005-08-31 20:32:00,1.4627,1.46312,1.46243,1.46312,39300000.0
2005-08-31 20:33:00,1.46315,1.46315,1.46298,1.46314,28000000.0
2005-08-31 20:34:00,1.46299,1.46333,1.46299,1.46325,31200000.0
2005-08-31 20:35:00,1.4631,1.4631,1.46285,1.46289,32600000.0
2005-08-31 20:36:00,1.46316,1.46346,1.46303,1.46319,54600000.0
2005-08-31 20:37:00,1.46321,1.46337,1.46295,1.46297,60200000.0
2005-08-31 20:38:00,1.46298,1.46313,1.46279,1.46295,20400000.0
2005-08-31 20:39:00,1.46267,1.46304,1.46267,1.46274,30600000.0
2005-08-31 20:40:00,1.4628,1.46308,1.46278,1.46291,51700000.0
2005-08-31 20:41:00,1.46303,1.46312,1.46277,1.46295,50300000.0
2005-08-31 20:42:00,1.46288,1.4631,1.46261,1.4631,49800000.0
2005-08-31 20:43:00,1.46305,1.46318,1.46278,1.46278,34400000.0
2005-08-31 20:44:00,1.46326,1.46356,1.46321,1.46337,43700000.0
2005-08-31 20:45:00,1.46312,1.46313,1.46256,1.46256,41800000.0
2005-08-31 20:46:00,1.46279,1.46281,1.46269,1.46279,43900000.0
2005-08-31 20:47:00,1.46288,1.46319,1.46272,1.4629,30200000.0
2005-08-31 20:48:00,1.46261,1.4629,1.46261,1.46264,55700000.0
2005-08-31 20:49:00,1.46268,1.46278,1.46268,1.46275,35600000.0
2005-08-31 20:50:00,1.46271,1.46293,1.46267,1.46293,25600000.0
2005-08-31 20:51:00,1.46281,1.46311,1.46281,1.46305,33100000.0
2005-08-31 20:52:00,1.46279,1.46298,1.46273,1.46284,32800000.0
2005-08-31 20:53:00,1.4629,1.4629,1.4629,1.4629,43800000.0
2005-08-31 20:54:00,1.46238,1.46269,1.46232,1.46241,43800000.0
2005-08-31 20:55:00,1.46257,1.46283,1.46243,1.46283,31700000.0
2005-08-31 20:56:00,1.46269,1.46296,1.46269,1.46282,42400000.0
2005-08-31 20:57:00,1.46253,1.46256,1.4624,1.4624,34000000.0
2005-08-31 20:58:00,1.46246,1.46271,1.46238,1.46269,44600000.0
2005-08-31 20:59:00,1.46271,1.46303,1.46259,1.463,36200000.0
2005-08-31 21:00:00,1.46285,1.46285,1.46237,1.46268,31800000.0
2005-08-31 21:01:00,1.46265,1.46277,1.46219,1.46219,27000000.0
2005-08-31 21:02:00,1.46257,1.46275,1.46224,1.46275,48200000.0
2005-08-31 21:03:00,1.46248,1.46248,1.46218,1.46218,35400000.0
2005-08-31 21:04:00,1.46232,1.46241,1.46222,1.46241,26900000.0
2005-08-31 21:05:00,1.46204,1.46258,1.46204,1.46247,33800000.0
2005-08-31 21:06:00,1.46259,1.46259,1.46235,1.46257,58900000.0
2005-08-31 21:07:00,1.4626,1.4626,1.46239,1.46239,47800000.0
2005-08-31 21:08:00,1.46229,1.46239,1.46224,1.46239,35400000.0
2005-08-31 21:09:00,1.46246,1.46252,1.46232,1.46248,39800000.0
2005-08-31 21:10:00,1.46254,1.46254,1.46221,1.46229,37400000.0
2005-08-31 21:11:00,1.46232,1.46243,1.46212,1.46212,24900000.0
2005-08-31 21:12:00,1.46223,1.46245,1.46211,1.46211,39800000.0
2005-08-31 21:13:00,1.46199,1.4623,1.4619,1.46201,34200000.0
2005-08-31 21:14:00,1.46185,1.46225,1.46185,1.46206,53600001.0
2005-08-31 21:15:00,1.46207,1.46234,1.46207,1.46226,55600000.0
2005-08-31 21:16:00,1.46213,1.46249,1.46213,1.46249,38200000.0
2005-08-31 21:17:00,1.46236,1.46243,1.46198,1.46198,39600000.0
2005-08-31 21:18:00,1.46263,1.46263,1.46208,1.46248,32700000.0
2005-08-31 21:19:00,1.46265,1.46319,1.46261,1.46298,40900000.0
2005-08-31 21:20:00,1.46292,1.46298,1.46277,1.46282,41600000.0
2005-08-31 21:21:00,1.46279,1.46302,1.46278,1.46299,48800001.0
2005-08-31 21:22:00,1.4626,1.46307,1.4626,1.46281,43300000.0
2005-08-31 21:23:00,1.46273,1.46284,1.46217,1.46217,45700000.0
2005-08-31 21:24:00,1.46239,1.46263,1.46228,1.46242,57900000.0
2005-08-31 21:25:00,1.46252,1.46308,1.46252,1.46266,47400000.0
2005-08-31 21:26:00,1.4629,1.46307,1.46278,1.4628,35100000.0
2005-08-31 21:27:00,1.46276,1.46293,1.46276,1.46287,22000000.0
2005-08-31 21:28:00,1.46292,1.46315,1.46292,1.46313,35600000.0
2005-08-31 21:29:00,1.46315,1.46315,1.46283,1.46287,24800000.0
2005-08-31 21:30:00,1.46294,1.46294,1.4626,1.46266,45500000.0
2005-08-31 21:31:00,1.46289,1.46289,1.46272,1.46281,30600000.0
2005-08-31 21:32:00,1.46314,1.46314,1.46291,1.46295,49000001.0
2005-08-31 21:33:00,1.46301,1.46308,1.46263,1.46274,52800001.0
2005-08-31 21:34:00,1.46267,1.463,1.46265,1.46288,36600000.0
2005-08-31 21:35:00,1.46303,1.46303,1.46261,1.46286,30600000.0
2005-08-31 21:36:00,1.46305,1.46323,1.46273,1.46319,37400000.0
2005-08-31 21:37:00,1.46322,1.46325,1.46315,1.4632,29200000.0
2005-08-31 21:38:00,1.4632,1.4632,1.46302,1.46312,38900000.0
2005-08-31 21:39:00,1.46301,1.46337,1.46301,1.46328,32400000.0
2005-08-31 21:40:00,1.46322,1.46342,1.46322,1.46337,24200000.0
2005-08-31 21:41:00,1.46334,1.46345,1.4632,1.46345,59900000.0
2005-08-31 21:42:00,1.4635,1.4635,1.46299,1.46299,25600000.0
2005-08-31 21:43:00,1.46332,1.46342,1.46322,1.46342,17400000.0
2005-08-31 21:44:00,1.46336,1.46356,1.46333,1.46339,24600000.0
2005-08-31 21:45:00,1.46351,1.46361,1.4635,1.46356,25600000.0
2005-08-31 21:46:00,1.46357,1.46362,1.46326,1.4634,57600001.0
2005-08-31 21:47:00,1.46332,1.46365,1.46332,1.46344,36800000.0
2005-08-31 21:48:00,1.46354,1.46354,1.46314,1.46324,46200000.0
2005-08-31 21:49:00,1.46331,1.46336,1.46323,1.46336,25400000.0
2005-08-31 21:50:00,1.46346,1.46351,1.46329,1.46329,59200001.0
2005-08-31 21:51:00,1.46333,1.46353,1.46333,1.46348,31400000.0
2005-08-31 21:52:00,1.46338,1.46358,1.46331,1.46348,41600000.0
2005-08-31 21:53:00,1.46353,1.46365,1.46343,1.46343,44400000.0
2005-08-31 21:54:00,1.46342,1.46382,1.46341,1.46352,54000000.0
2005-08-31 21:55:00,1.46355,1.46357,1.46329,1.46347,42000000.0
2005-08-31 21:56:00,1.4635,1.4636,1.46339,1.46351,36200000.0
2005-08-31 21:57:00,1.46352,1.46362,1.46312,1.46345,41400000.0
2005-08-31 21:58:00,1.46333,1.46359,1.46333,1.46339,40200000.0
2005-08-31 21:59:00,1.46347,1.46366,1.46345,1.4635,41000000.0
2005-08-31 22:00:00,1.46371,1.46395,1.46371,1.46395,42000000.0
2005-08-31 22:01:00,1.46374,1.46407,1.46374,1.46391,44400000.0
2005-08-31 22:02:00,1.464,1.46438,1.46397,1.46397,56800000.0
2005-08-31 22:03:00,1.46409,1.46414,1.46385,1.46414,30200000.0
2005-08-31 22:04:00,1.46429,1.46451,1.46405,1.46431,38400001.0
2005-08-31 22:05:00,1.46428,1.46428,1.46393,1.46412,41900000.0
2005-08-31 22:06:00,1.46412,1.46412,1.46363,1.46392,36400000.0
2005-08-31 22:07:00,1.46386,1.46415,1.46386,1.464,43500000.0
2005-08-31 22:08:00,1.46382,1.46435,1.46382,1.46435,41100000.0
2005-08-31 22:09:00,1.46442,1.46462,1.46418,1.46444,27300000.0
2005-08-31 22:10:00,1.46444,1.46446,1.46425,1.46446,43800000.0
2005-08-31 22:11:00,1.46436,1.46457,1.46425,1.46425,37800000.0
2005-08-31 22:12:00,1.46427,1.46432,1.46384,1.46384,38800000.0
2005-08-31 22:13:00,1.46379,1.46403,1.46379,1.46403,34800000.0
2005-08-31 22:14:00,1.46376,1.46399,1.46371,1.46371,42700000.0
2005-08-31 22:15:00,1.46397,1.46408,1.4638,1.46389,65200001.0
2005-08-31 22:16:00,1.46387,1.464,1.46375,1.46375,51400001.0
2005-08-31 22:17:00,1.464,1.46405,1.4638,1.46392,73300000.0
2005-08-31 22:18:00,1.464,1.464,1.464,1.464,27800000.0
2005-08-31 22:19:00,1.46381,1.4639,1.46375,1.4638,27800000.0
2005-08-31 22:20:00,1.46383,1.464,1.46368,1.46379,60700000.0
2005-08-31 22:21:00,1.46348,1.46385,1.46335,1.46376,32800000.0
2005-08-31 22:22:00,1.46387,1.46387,1.46362,1.46377,62000000.0
2005-08-31 22:23:00,1.46398,1.46407,1.46393,1.46395,33900000.0
2005-08-31 22:24:00,1.46409,1.4641,1.46387,1.4641,32600000.0
2005-08-31 22:25:00,1.46397,1.46402,1.46383,1.46396,34000000.0
2005-08-31 22:26:00,1.46372,1.46412,1.46372,1.46412,27000000.0
2005-08-31 22:27:00,1.46388,1.464,1.46356,1.46388,45000000.0
2005-08-31 22:28:00,1.4638,1.46414,1.4638,1.46408,35600000.0
2005-08-31 22:29:00,1.46416,1.46426,1.46402,1.46426,23000000.0
2005-08-31 22:30:00,1.46434,1.4645,1.46425,1.4645,21400000.0
2005-08-31 22:31:00,1.4647,1.4647,1.46392,1.46456,21800000.0
2005-08-31 22:32:00,1.46458,1.4647,1.4645,1.46467,41200000.0
2005-08-31 22:33:00,1.46462,1.46479,1.46462,1.46478,36200000.0
2005-08-31 22:34:00,1.46511,1.46517,1.46476,1.46502,38200000.0
2005-08-31 22:35:00,1.46494,1.46494,1.46463,1.46476,54100000.0
2005-08-31 22:36:00,1.46512,1.46544,1.46458,1.46458,43000000.0
2005-08-31 22:37:00,1.46487,1.46495,1.46475,1.4649,66200000.0
2005-08-31 22:38:00,1.4648,1.46502,1.4648,1.46493,35600000.0
2005-08-31 22:39:00,1.46485,1.46498,1.46473,1.46493,32300000.0
2005-08-31 22:40:00,1.46502,1.4651,1.46463,1.46463,58200000.0
2005-08-31 22:41:00,1.46494,1.46515,1.46489,1.46508,40000000.0
2005-08-31 22:42:00,1.46506,1.46506,1.46475,1.46487,32400000.0
2005-08-31 22:43:00,1.46488,1.465,1.46468,1.46475,36400000.0
2005-08-31 22:44:00,1.46452,1.46461,1.46443,1.46456,27300000.0
2005-08-31 22:45:00,1.46448,1.46473,1.46448,1.46471,23000000.0
2005-08-31 22:46:00,1.4645,1.46456,1.46436,1.46439,19600000.0
2005-08-31 22:47:00,1.46466,1.46472,1.46446,1.46464,31200000.0
2005-08-31 22:48:00,1.46457,1.46514,1.46457,1.46514,45700000.0
2005-08-31 22:49:00,1.46494,1.46504,1.4646,1.46492,42200000.0
2005-08-31 22:50:00,1.46497,1.46512,1.46491,1.46492,23200000.0
2005-08-31 22:51:00,1.46516,1.46528,1.46502,1.46511,38400001.0
2005-08-31 22:52:00,1.46509,1.46518,1.4649,1.4649,44600000.0
2005-08-31 22:53:00,1.46519,1.46589,1.46518,1.46589,52600000.0
2005-08-31 22:54:00,1.46569,1.46569,1.46536,1.46554,32700000.0
2005-08-31 22:55:00,1.46592,1.46617,1.46575,1.46607,24800000.0
2005-08-31 22:56:00,1.46623,1.46623,1.46576,1.46585,26400000.0
2005-08-31 22:57:00,1.46577,1.46577,1.46536,1.46536,52600000.0
2005-08-31 22:58:00,1.46574,1.46586,1.46574,1.46575,26000000.0
2005-08-31 22:59:00,1.46581,1.46586,1.46564,1.46581,65800001.0
2005-08-31 23:00:00,1.4661,1.4661,1.4657,1.4657,28200000.0
2005-08-31 23:01:00,1.4656,1.4657,1.4655,1.4656,28200000.0
2005-08-31 23:02:00,1.4657,1.4657,1.4657,1.4657,28200000.0
2005-08-31 23:03:00,1.4658,1.4658,1.4658,1.4658,28200000.0
2005-08-31 23:04:00,1.4657,1.4658,1.4657,1.4658,28200000.0
2005-08-31 23:05:00,1.4657,1.4661,1.4657,1.4661,28200000.0
2005-08-31 23:07:00,1.4659,1.4661,1.4659,1.4659,28200000.0
2005-08-31 23:08:00,1.4661,1.4663,1.4661,1.4663,28200000.0
2005-08-31 23:09:00,1.4661,1.4661,1.4661,1.4661,28200000.0
2005-08-31 23:10:00,1.4663,1.4663,1.4661,1.4661,28200000.0
2005-08-31 23:11:00,1.4659,1.4661,1.4658,1.4658,28200000.0
2005-08-31 23:12:00,1.4657,1.4663,1.4657,1.4663,28200000.0
2005-08-31 23:13:00,1.4665,1.4668,1.4663,1.4668,28200000.0
2005-08-31 23:14:00,1.4667,1.4667,1.4666,1.4667,28200000.0
2005-08-31 23:15:00,1.4666,1.4666,1.4663,1.4666,28200000.0
2005-08-31 23:16:00,1.4663,1.4666,1.4661,1.4666,28200000.0
2005-08-31 23:17:00,1.4665,1.4666,1.4665,1.4666,28200000.0
2005-08-31 23:18:00,1.4667,1.4667,1.4666,1.4667,28200000.0
2005-08-31 23:19:00,1.4666,1.4668,1.4665,1.4668,28200000.0
2005-08-31 23:20:00,1.467,1.467,1.4668,1.4668,28200000.0
2005-08-31 23:21:00,1.467,1.4673,1.467,1.4671,28200000.0
2005-08-31 23:22:00,1.4673,1.4674,1.4671,1.4671,28200000.0
2005-08-31 23:23:00,1.4674,1.4674,1.4671,1.4671,28200000.0
2005-08-31 23:24:00,1.4673,1.4673,1.4673,1.4673,28200000.0
2005-08-31 23:25:00,1.4671,1.4671,1.4671,1.4671,28200000.0
2005-08-31 23:28:00,1.467,1.4671,1.467,1.467,28200000.0
2005-08-31 23:29:00,1.4668,1.4668,1.4668,1.4668,28200000.0
2005-08-31 23:30:00,1.4667,1.4668,1.4665,1.4667,28200000.0
2005-08-31 23:31:00,1.46563,1.46633,1.46533,1.46633,28200000.0
2005-08-31 23:32:00,1.46629,1.4666,1.46629,1.46659,39500000.0
2005-08-31 23:33:00,1.46646,1.46657,1.46632,1.46632,34400000.0
2005-08-31 23:34:00,1.46625,1.46638,1.466,1.466,43800000.0
2005-08-31 23:35:00,1.46627,1.46638,1.46615,1.46629,23000000.0
2005-08-31 23:36:00,1.46638,1.46638,1.46619,1.46619,30600000.0
2005-08-31 23:37:00,1.46625,1.46625,1.46614,1.46617,34100000.0
2005-08-31 23:38:00,1.46616,1.46624,1.46608,1.46623,52800001.0
2005-08-31 23:39:00,1.46607,1.46631,1.46602,1.46631,32200000.0
2005-08-31 23:40:00,1.46663,1.46663,1.46628,1.46628,40900000.0
2005-08-31 23:41:00,1.46639,1.46646,1.46598,1.46598,41800000.0
2005-08-31 23:42:00,1.46649,1.46649,1.46626,1.46639,27000000.0
2005-08-31 23:43:00,1.46641,1.46646,1.46594,1.46636,26800000.0
2005-08-31 23:44:00,1.46636,1.46636,1.46616,1.46627,49600000.0
2005-08-31 23:45:00,1.46611,1.46635,1.46585,1.46616,50400000.0
2005-08-31 23:46:00,1.46617,1.46617,1.46592,1.46599,49000000.0
2005-08-31 23:47:00,1.46606,1.46614,1.4659,1.46604,38800000.0
2005-08-31 23:48:00,1.46604,1.46604,1.46579,1.46599,50300000.0
2005-08-31 23:49:00,1.46609,1.46612,1.46574,1.46594,29800000.0
2005-08-31 23:50:00,1.46597,1.46601,1.46548,1.46553,32800000.0
2005-08-31 23:51:00,1.46575,1.46583,1.46561,1.46583,49600000.0
2005-08-31 23:52:00,1.46595,1.466,1.46566,1.4659,28000000.0
2005-08-31 23:53:00,1.46592,1.46592,1.4655,1.46558,29600000.0
2005-08-31 23:54:00,1.46634,1.46639,1.46569,1.46569,31200000.0
2005-08-31 23:55:00,1.46613,1.46628,1.46607,1.46607,35200000.0
2005-08-31 23:56:00,1.4659,1.4659,1.4656,1.46572,48700001.0
2005-08-31 23:57:00,1.46577,1.46601,1.46577,1.46601,33600000.0
2005-08-31 23:58:00,1.46599,1.46612,1.46569,1.46604,25800000.0
2005-08-31 23:59:00,1.46604,1.46614,1.46584,1.46589,40600000.0
2005-09-01 00:00:00,1.46605,1.46631,1.46594,1.46594,37600000.0
2005-09-01 00:01:00,1.46604,1.46619,1.4659,1.46619,46000000.0
2005-09-01 00:02:00,1.4663,1.4663,1.46579,1.46622,46600000.0
2005-09-01 00:03:00,1.46623,1.46633,1.46613,1.46618,28400000.0
2005-09-01 00:04:00,1.46612,1.46635,1.46612,1.46635,28200000.0
2005-09-01 00:05:00,1.46639,1.46639,1.4661,1.4661,39000000.0
2005-09-01 00:06:00,1.46616,1.46623,1.466,1.46616,25800000.0
2005-09-01 00:07:00,1.46617,1.46623,1.46592,1.466,32800000.0
2005-09-01 00:08:00,1.46618,1.46621,1.4658,1.46611,37600000.0
2005-09-01 00:09:00,1.46606,1.46636,1.46597,1.46613,61100000.0
2005-09-01 00:10:00,1.46626,1.46634,1.46613,1.46614,45800000.0
2005-09-01 00:11:00,1.46613,1.46615,1.46589,1.46603,27800000.0
2005-09-01 00:12:00,1.46611,1.46628,1.46607,1.4661,32000000.0
2005-09-01 00:13:00,1.4663,1.46633,1.46595,1.4663,34600001.0
2005-09-01 00:14:00,1.46626,1.4664,1.46613,1.46638,44800000.0
2005-09-01 00:15:00,1.46613,1.46628,1.46613,1.46613,17200000.0
2005-09-01 00:16:00,1.46623,1.46625,1.46599,1.46609,48000001.0
2005-09-01 00:17:00,1.46615,1.46648,1.46615,1.46648,46800000.0
2005-09-01 00:18:00,1.46657,1.46662,1.46637,1.46637,23200000.0
2005-09-01 00:19:00,1.46625,1.46644,1.4662,1.46644,28400000.0
2005-09-01 00:21:00,1.4663,1.46638,1.46618,1.46631,34100000.0
2005-09-01 00:22:00,1.46617,1.46643,1.46617,1.4664,35300000.0
2005-09-01 00:23:00,1.46631,1.46635,1.46579,1.46616,40800000.0
2005-09-01 00:24:00,1.46633,1.46645,1.46621,1.46643,41300000.0
2005-09-01 00:25:00,1.46628,1.46635,1.46588,1.46597,64900000.0
2005-09-01 00:26:00,1.46598,1.46598,1.46546,1.46573,30600000.0
2005-09-01 00:27:00,1.46583,1.46583,1.4657,1.46575,26600000.0
2005-09-01 00:28:00,1.46591,1.46604,1.46574,1.46588,55600000.0
2005-09-01 00:29:00,1.46594,1.46612,1.46584,1.46612,46200000.0
2005-09-01 00:30:00,1.4658,1.46625,1.4658,1.46592,35400000.0
2005-09-01 00:31:00,1.46584,1.46587,1.46582,1.46584,25800000.0
2005-09-01 00:32:00,1.46581,1.46604,1.46576,1.46581,28600000.0
2005-09-01 00:33:00,1.46608,1.46608,1.4658,1.46594,31200000.0
2005-09-01 00:34:00,1.46586,1.46601,1.46573,1.46573,22400000.0
2005-09-01 00:35:00,1.46606,1.46606,1.46586,1.46601,25600000.0
2005-09-01 00:36:00,1.46586,1.46586,1.46557,1.46557,32600000.0
2005-09-01 00:37:00,1.46571,1.46572,1.4656,1.46572,20800000.0
2005-09-01 00:38:00,1.46581,1.46593,1.46571,1.46572,33200000.0
2005-09-01 00:39:00,1.46573,1.46584,1.46549,1.4656,52800001.0
2005-09-01 00:40:00,1.4657,1.46574,1.46552,1.46574,37400000.0
2005-09-01 00:41:00,1.46583,1.4659,1.46549,1.46579,35600000.0
2005-09-01 00:42:00,1.46583,1.46601,1.46583,1.46585,32600000.0
2005-09-01 00:43:00,1.4653,1.46579,1.46509,1.46579,29600000.0
2005-09-01 00:44:00,1.4658,1.46595,1.4656,1.46573,41200000.0
2005-09-01 00:45:00,1.46576,1.46576,1.46533,1.46545,48000000.0
2005-09-01 00:46:00,1.46562,1.46563,1.46539,1.46561,42600000.0
2005-09-01 00:47:00,1.46564,1.46566,1.46543,1.46552,37600000.0
2005-09-01 00:48:00,1.46523,1.46567,1.46523,1.46561,31700000.0
2005-09-01 00:49:00,1.46581,1.46584,1.46554,1.46576,43800000.0
2005-09-01 00:50:00,1.46579,1.46595,1.46566,1.46576,32800000.0
2005-09-01 00:51:00,1.46572,1.4659,1.46565,1.46578,30800000.0
2005-09-01 00:52:00,1.46571,1.46586,1.46566,1.46586,35400000.0
2005-09-01 00:53:00,1.46561,1.46573,1.46551,1.46573,38700000.0
2005-09-01 00:54:00,1.46533,1.4657,1.46533,1.4657,43400000.0
2005-09-01 00:55:00,1.46577,1.466,1.4654,1.466,40100000.0
2005-09-01 00:56:00,1.4661,1.46619,1.466,1.46608,39800000.0
2005-09-01 00:57:00,1.46613,1.46626,1.46593,1.46608,31200000.0
2005-09-01 00:58:00,1.46633,1.46643,1.46614,1.46617,49900001.0
2005-09-01 00:59:00,1.46626,1.46627,1.46617,1.46625,39500000.0
2005-09-01 01:00:00,1.46614,1.46616,1.46594,1.46598,27400000.0
2005-09-01 01:01:00,1.46582,1.4659,1.46567,1.46579,31100000.0
2005-09-01 01:02:00,1.46607,1.46624,1.46575,1.46575,45100000.0
2005-09-01 01:03:00,1.4661,1.46612,1.46583,1.466,42700000.0
2005-09-01 01:04:00,1.46602,1.46613,1.466,1.46602,54700001.0
2005-09-01 01:05:00,1.46565,1.46601,1.46563,1.46588,32600000.0
2005-09-01 01:06:00,1.46601,1.46601,1.46576,1.46598,63900000.0
2005-09-01 01:07:00,1.46606,1.46615,1.46592,1.46609,32200000.0
2005-09-01 01:08:00,1.46609,1.46609,1.46566,1.46566,32800000.0
2005-09-01 01:09:00,1.46608,1.46608,1.46585,1.46598,28200000.0
2005-09-01 01:10:00,1.4659,1.46598,1.4656,1.46583,27400000.0
2005-09-01 01:11:00,1.46566,1.46581,1.46566,1.46581,30800000.0
2005-09-01 01:12:00,1.46554,1.46558,1.46521,1.46543,28200000.0
2005-09-01 01:13:00,1.46575,1.46586,1.46555,1.46586,33200000.0
2005-09-01 01:14:00,1.46564,1.46579,1.46546,1.46564,27000000.0
2005-09-01 01:15:00,1.46554,1.46566,1.46523,1.46559,26000000.0
2005-09-01 01:16:00,1.46552,1.46569,1.46542,1.46557,37200000.0
2005-09-01 01:17:00,1.46565,1.46567,1.46547,1.46562,30300000.0
2005-09-01 01:18:00,1.46576,1.46606,1.46561,1.46591,25600000.0
2005-09-01 01:19:00,1.46573,1.46586,1.46566,1.46574,32800000.0
2005-09-01 01:20:00,1.46561,1.46582,1.46513,1.46582,29200000.0
2005-09-01 01:21:00,1.46564,1.46596,1.46564,1.46591,42200000.0
2005-09-01 01:22:00,1.46602,1.46616,1.46586,1.46606,38500000.0
2005-09-01 01:23:00,1.46611,1.46617,1.46586,1.46586,47000000.0
2005-09-01 01:24:00,1.4662,1.46628,1.46608,1.46623,34000000.0
2005-09-01 01:25:00,1.46612,1.46617,1.46581,1.46595,48600000.0
2005-09-01 01:26:00,1.46595,1.46609,1.46587,1.46595,26000000.0
2005-09-01 01:27:00,1.46595,1.46603,1.4658,1.46603,44800001.0
2005-09-01 01:28:00,1.46586,1.46597,1.46559,1.46594,74800001.0
2005-09-01 01:29:00,1.46608,1.46608,1.46575,1.46589,42600000.0
2005-09-01 01:30:00,1.46606,1.4661,1.46567,1.46601,39800000.0
2005-09-01 01:31:00,1.46594,1.46614,1.46594,1.4661,50500000.0
2005-09-01 01:32:00,1.46601,1.46613,1.46582,1.46606,44600000.0
2005-09-01 01:33:00,1.46616,1.46626,1.46606,1.46623,30300000.0
2005-09-01 01:34:00,1.46615,1.46615,1.46569,1.4661,20200000.0
2005-09-01 01:35:00,1.46607,1.46607,1.4657,1.4657,37200000.0
2005-09-01 01:36:00,1.46584,1.46595,1.46584,1.46584,30400000.0
2005-09-01 01:37:00,1.46589,1.46601,1.46562,1.46594,33000000.0
2005-09-01 01:38:00,1.46576,1.46612,1.46576,1.46612,69900000.0
2005-09-01 01:39:00,1.46601,1.4661,1.46556,1.46599,42400000.0
2005-09-01 01:40:00,1.46599,1.46604,1.46589,1.46595,25600000.0
2005-09-01 01:41:00,1.46597,1.46633,1.46593,1.46613,25600000.0
2005-09-01 01:42:00,1.46627,1.46631,1.46606,1.46615,44300000.0
2005-09-01 01:43:00,1.46609,1.46609,1.46551,1.46595,30500000.0
2005-09-01 01:44:00,1.46596,1.46596,1.46556,1.46583,30500000.0
2005-09-01 01:45:00,1.46582,1.46611,1.46582,1.46604,100600000.0
2005-09-01 01:46:00,1.46606,1.46624,1.46585,1.46609,35200000.0
2005-09-01 01:47:00,1.466,1.46608,1.46579,1.46579,40000000.0
2005-09-01 01:48:00,1.46594,1.46604,1.46559,1.46559,43200000.0
2005-09-01 01:49:00,1.46608,1.46623,1.46566,1.46611,22000000.0
2005-09-01 01:50:00,1.4661,1.46624,1.46576,1.46616,27000000.0
2005-09-01 01:51:00,1.4661,1.46617,1.46604,1.46614,34000000.0
2005-09-01 01:52:00,1.46631,1.46631,1.46602,1.46602,39600000.0
2005-09-01 01:53:00,1.46623,1.46635,1.46615,1.46624,45100000.0
2005-09-01 01:54:00,1.46628,1.46652,1.46628,1.46639,27000000.0
2005-09-01 01:55:00,1.4665,1.46675,1.4664,1.4664,28000000.0
2005-09-01 01:56:00,1.46665,1.46682,1.46655,1.46658,45800000.0
2005-09-01 01:57:00,1.46668,1.46682,1.46665,1.46668,53400001.0
2005-09-01 01:58:00,1.46648,1.46658,1.46618,1.46625,16000000.0
2005-09-01 01:59:00,1.46654,1.46667,1.46652,1.46667,48200000.0
2005-09-01 02:00:00,1.46621,1.46643,1.46617,1.46617,32600000.0
2005-09-01 02:01:00,1.46602,1.46602,1.46566,1.46586,66300000.0
2005-09-01 02:02:00,1.46578,1.46624,1.46578,1.46619,123700000.0
2005-09-01 02:03:00,1.46663,1.46699,1.46659,1.46687,68800000.0
2005-09-01 02:04:00,1.46679,1.4672,1.46679,1.46682,58200000.0
2005-09-01 02:05:00,1.46684,1.4669,1.46682,1.46682,69200000.0
2005-09-01 02:06:00,1.46678,1.46678,1.46637,1.46672,91800000.0
2005-09-01 02:07:00,1.46643,1.46643,1.46599,1.46627,226000002.0
2005-09-01 02:08:00,1.46634,1.46644,1.46631,1.46638,36000000.0
2005-09-01 02:09:00,1.46624,1.46645,1.46599,1.46637,244300001.0
2005-09-01 02:10:00,1.46594,1.46628,1.46594,1.466,136900000.0
2005-09-01 02:11:00,1.46597,1.46605,1.46597,1.46605,29500000.0
2005-09-01 02:12:00,1.46605,1.46622,1.46605,1.46622,50800000.0
2005-09-01 02:13:00,1.46627,1.46636,1.46627,1.46631,37400000.0
2005-09-01 02:14:00,1.46627,1.46629,1.46599,1.46629,136300000.0
2005-09-01 02:15:00,1.46605,1.46612,1.46587,1.466,227800001.0
2005-09-01 02:16:00,1.46614,1.46636,1.46598,1.46636,53600001.0
2005-09-01 02:17:00,1.46614,1.46647,1.46586,1.46596,194900000.0
2005-09-01 02:18:00,1.4661,1.4664,1.46569,1.46613,34900000.0
2005-09-01 02:19:00,1.46628,1.4664,1.46607,1.46612,27000000.0
2005-09-01 02:20:00,1.46601,1.46616,1.4658,1.46616,63100000.0
2005-09-01 02:21:00,1.46581,1.46604,1.4657,1.46601,37100000.0
2005-09-01 02:22:00,1.46564,1.46564,1.46548,1.46553,26500000.0
2005-09-01 02:23:00,1.46572,1.46579,1.46552,1.46557,46500000.0
2005-09-01 02:24:00,1.46565,1.46608,1.46565,1.46608,25800000.0
2005-09-01 02:25:00,1.46621,1.46645,1.46609,1.46612,86800000.0
2005-09-01 02:26:00,1.46597,1.46634,1.46594,1.4663,113600000.0
2005-09-01 02:27:00,1.46598,1.46608,1.4659,1.46594,63100000.0
2005-09-01 02:28:00,1.46589,1.46597,1.46582,1.46585,34800000.0
2005-09-01 02:29:00,1.46607,1.46607,1.46579,1.46602,48700000.0
2005-09-01 02:30:00,1.46622,1.46625,1.46605,1.46613,41600000.0
2005-09-01 02:31:00,1.46589,1.46597,1.46577,1.46582,65200000.0
2005-09-01 02:32:00,1.46602,1.46608,1.46584,1.46606,49500000.0
2005-09-01 02:33:00,1.46576,1.46579,1.46561,1.46567,205700001.0
2005-09-01 02:34:00,1.46605,1.46614,1.46592,1.46602,45500000.0
2005-09-01 02:35:00,1.466,1.46612,1.46567,1.46569,73000000.0
2005-09-01 02:36:00,1.46608,1.46634,1.46608,1.46634,31700000.0
2005-09-01 02:37:00,1.466,1.46614,1.466,1.46603,82600000.0
2005-09-01 02:38:00,1.46606,1.46614,1.46602,1.46612,48800000.0
2005-09-01 02:39:00,1.46631,1.46631,1.46618,1.46626,32500000.0
2005-09-01 02:40:00,1.46633,1.46645,1.46628,1.46633,36200000.0
2005-09-01 02:41:00,1.46619,1.46633,1.46618,1.46618,33000000.0
2005-09-01 02:42:00,1.46622,1.46622,1.46603,1.46603,52100001.0
2005-09-01 02:43:00,1.46589,1.46622,1.46589,1.46622,30600000.0
2005-09-01 02:44:00,1.46626,1.46628,1.466,1.46619,49600000.0
2005-09-01 02:45:00,1.46578,1.46606,1.46576,1.4659,40200001.0
2005-09-01 02:46:00,1.46564,1.4657,1.46546,1.46555,162500000.0
2005-09-01 02:47:00,1.4661,1.46642,1.46577,1.46635,226000001.0
2005-09-01 02:48:00,1.46618,1.46642,1.46614,1.46618,92300000.0
2005-09-01 02:49:00,1.46604,1.46641,1.4659,1.46596,83400000.0
2005-09-01 02:50:00,1.46615,1.46625,1.46585,1.46622,124400000.0
2005-09-01 02:51:00,1.4658,1.46607,1.46573,1.46587,80200000.0
2005-09-01 02:52:00,1.46622,1.46622,1.46598,1.46598,44200000.0
2005-09-01 02:53:00,1.46615,1.46629,1.46606,1.46621,41100000.0
2005-09-01 02:54:00,1.46628,1.4664,1.46618,1.46618,54800001.0
2005-09-01 02:55:00,1.46604,1.46685,1.466,1.46633,31200000.0
2005-09-01 02:56:00,1.46602,1.46612,1.46563,1.46605,55900000.0
2005-09-01 02:57:00,1.46597,1.46605,1.46589,1.46603,38500000.0
2005-09-01 02:58:00,1.46601,1.46601,1.46581,1.46581,58900000.0
2005-09-01 02:59:00,1.46581,1.46585,1.46556,1.46556,70800001.0
2005-09-01 03:00:00,1.46555,1.46579,1.46554,1.46554,118500000.0
2005-09-01 03:01:00,1.46539,1.46539,1.46444,1.46486,39800000.0
2005-09-01 03:02:00,1.46504,1.46506,1.46481,1.46481,51000000.0
2005-09-01 03:03:00,1.46485,1.46522,1.46485,1.46517,55400000.0
2005-09-01 03:04:00,1.46497,1.46524,1.46461,1.46461,41500000.0
2005-09-01 03:05:00,1.46482,1.46498,1.4648,1.46486,50800000.0
2005-09-01 03:06:00,1.46481,1.46495,1.46475,1.46495,52600000.0
2005-09-01 03:07:00,1.4651,1.46548,1.46467,1.46548,117100000.0
2005-09-01 03:08:00,1.46548,1.46548,1.46512,1.46513,57400000.0
2005-09-01 03:09:00,1.46539,1.46554,1.4651,1.46554,38100000.0
2005-09-01 03:10:00,1.46516,1.46572,1.46516,1.46572,35400000.0
2005-09-01 03:11:00,1.46543,1.46557,1.46523,1.46557,35200000.0
2005-09-01 03:12:00,1.46588,1.46605,1.46554,1.46595,37600000.0
2005-09-01 03:13:00,1.46566,1.46604,1.46566,1.46599,70400001.0
2005-09-01 03:14:00,1.46592,1.46622,1.46569,1.4661,43400000.0
2005-09-01 03:15:00,1.46583,1.46638,1.46583,1.46609,30200000.0
2005-09-01 03:16:00,1.46593,1.46593,1.46562,1.46586,31400000.0
2005-09-01 03:17:00,1.4658,1.46587,1.46539,1.46587,54200000.0
2005-09-01 03:18:00,1.46572,1.46578,1.46539,1.46578,15000000.0
2005-09-01 03:19:00,1.46579,1.46597,1.4657,1.4659,27200000.0
2005-09-01 03:20:00,1.4654,1.46586,1.4654,1.46586,55300000.0
2005-09-01 03:21:00,1.46555,1.46587,1.46555,1.46587,51000001.0
2005-09-01 03:22:00,1.46586,1.4659,1.46562,1.46562,65000000.0
2005-09-01 03:23:00,1.46579,1.4661,1.46579,1.46605,82600000.0
2005-09-01 03:24:00,1.4662,1.46634,1.4662,1.46634,85200000.0
2005-09-01 03:25:00,1.46678,1.46678,1.46614,1.46631,41700000.0
2005-09-01 03:26:00,1.46631,1.46646,1.46631,1.46637,113100000.0
2005-09-01 03:27:00,1.46636,1.4664,1.46623,1.46638,103200000.0
2005-09-01 03:28:00,1.46642,1.46664,1.46642,1.46664,37000000.0
2005-09-01 03:29:00,1.46678,1.46692,1.46677,1.46692,79800001.0
2005-09-01 03:30:00,1.46699,1.467,1.46679,1.46695,50900000.0
2005-09-01 03:31:00,1.46688,1.46725,1.46688,1.46723,39200000.0
2005-09-01 03:32:00,1.46714,1.46731,1.46656,1.46656,27000000.0
2005-09-01 03:33:00,1.46622,1.46638,1.46622,1.46638,59500000.0
2005-09-01 03:34:00,1.4665,1.46659,1.46617,1.46624,42400000.0
2005-09-01 03:35:00,1.46635,1.46642,1.46617,1.46627,82500000.0
2005-09-01 03:36:00,1.46637,1.46667,1.46619,1.46662,79600000.0
2005-09-01 03:37:00,1.46662,1.46688,1.46644,1.46688,44800000.0
2005-09-01 03:38:00,1.46705,1.46726,1.4669,1.46726,40800000.0
2005-09-01 03:39:00,1.46707,1.46709,1.4668,1.4669,59100000.0
2005-09-01 03:40:00,1.46675,1.46734,1.4667,1.46734,115500000.0
2005-09-01 03:41:00,1.46748,1.4676,1.46747,1.46757,62200000.0
2005-09-01 03:42:00,1.46762,1.4677,1.46757,1.46762,87000000.0
2005-09-01 03:43:00,1.46751,1.46767,1.46742,1.46767,37600000.0
2005-09-01 03:44:00,1.46741,1.46752,1.46725,1.46745,27800000.0
2005-09-01 03:45:00,1.46744,1.46757,1.4672,1.46757,32400000.0
2005-09-01 03:46:00,1.46703,1.4671,1.46682,1.46682,59700000.0
2005-09-01 03:47:00,1.46682,1.46712,1.46682,1.46697,21600000.0
2005-09-01 03:48:00,1.46739,1.46759,1.46726,1.4674,25400000.0
2005-09-01 03:49:00,1.46738,1.46738,1.46703,1.46703,40900000.0
2005-09-01 03:51:00,1.46722,1.46724,1.46716,1.46719,37000000.0
2005-09-01 03:52:00,1.46723,1.46723,1.46691,1.46699,81600000.0
2005-09-01 03:53:00,1.46697,1.46712,1.46689,1.46707,60800001.0
2005-09-01 03:54:00,1.46712,1.46745,1.46703,1.46713,31400000.0
2005-09-01 03:55:00,1.46752,1.46752,1.46729,1.46739,27600000.0
2005-09-01 03:56:00,1.46718,1.4672,1.46705,1.46705,21400000.0
2005-09-01 03:57:00,1.46655,1.4667,1.46651,1.46653,148100000.0
2005-09-01 03:58:00,1.46645,1.46736,1.46637,1.46657,238500001.0
2005-09-01 03:59:00,1.46692,1.4672,1.46689,1.46699,140500000.0
2005-09-01 04:00:00,1.46698,1.46703,1.46678,1.4668,86600001.0
2005-09-01 04:01:00,1.46688,1.46719,1.46678,1.46716,127600000.0
2005-09-01 04:02:00,1.46711,1.46728,1.46684,1.46684,124600000.0
2005-09-01 04:05:00,1.46665,1.46728,1.46665,1.46723,201800000.0
2005-09-01 04:06:00,1.46678,1.46723,1.46678,1.46696,143900001.0
2005-09-01 04:07:00,1.46689,1.46689,1.46656,1.46657,143700000.0
2005-09-01 04:08:00,1.46716,1.46721,1.46685,1.46714,14800000.0
2005-09-01 04:09:00,1.46723,1.46723,1.46698,1.46718,36000000.0
2005-09-01 04:10:00,1.46705,1.4671,1.46679,1.46703,130400000.0
2005-09-01 04:11:00,1.46714,1.46731,1.46671,1.46674,41200000.0
2005-09-01 04:12:00,1.46674,1.46685,1.46674,1.46685,57800000.0
2005-09-01 04:13:00,1.46688,1.46709,1.46688,1.46694,81300000.0
2005-09-01 04:14:00,1.46687,1.46692,1.4668,1.46685,75600000.0
2005-09-01 04:15:00,1.46686,1.46725,1.46683,1.46711,99900001.0
2005-09-01 04:16:00,1.46721,1.46738,1.46706,1.46719,76400001.0
2005-09-01 04:17:00,1.46725,1.46725,1.46709,1.46711,73000002.0
2005-09-01 04:18:00,1.46702,1.46707,1.46681,1.46682,125800000.0
2005-09-01 04:20:00,1.4668,1.46712,1.46679,1.4668,186400000.0
2005-09-01 04:21:00,1.46683,1.46688,1.46662,1.46662,44200000.0
2005-09-01 04:23:00,1.46657,1.46662,1.46657,1.46657,27200000.0
2005-09-01 04:26:00,1.46689,1.46697,1.46672,1.46672,118700000.0
2005-09-01 04:27:00,1.46667,1.46667,1.46638,1.46645,43200000.0
2005-09-01 04:28:00,1.46654,1.46666,1.46649,1.46649,60600000.0
2005-09-01 04:29:00,1.46639,1.46682,1.46639,1.46675,85300000.0
2005-09-01 04:30:00,1.4664,1.46677,1.46639,1.46667,83900000.0
2005-09-01 04:31:00,1.4666,1.46674,1.4664,1.46667,47900001.0
2005-09-01 04:32:00,1.46665,1.46665,1.46631,1.4664,18200000.0
2005-09-01 04:34:00,1.4664,1.46648,1.46635,1.46638,27400000.0
2005-09-01 04:35:00,1.46627,1.46645,1.46627,1.46633,60900000.0
2005-09-01 04:36:00,1.4667,1.4667,1.4667,1.4667,74900000.0
2005-09-01 04:39:00,1.46643,1.46676,1.46643,1.46661,74900000.0
2005-09-01 04:40:00,1.46665,1.46701,1.46665,1.46701,42700000.0
2005-09-01 04:41:00,1.46672,1.46695,1.46664,1.46693,50400000.0
2005-09-01 04:42:00,1.46649,1.46663,1.4664,1.4664,81500001.0
2005-09-01 04:43:00,1.46624,1.46631,1.4662,1.46631,62800000.0
2005-09-01 04:44:00,1.46629,1.46675,1.46627,1.46675,27800000.0
2005-09-01 04:46:00,1.46645,1.46651,1.46638,1.46638,50500000.0
2005-09-01 04:47:00,1.46627,1.46664,1.46627,1.46663,90300000.0
2005-09-01 04:48:00,1.46629,1.46663,1.46629,1.46645,48700000.0
2005-09-01 04:49:00,1.46612,1.46646,1.46591,1.46606,65200000.0
2005-09-01 04:50:00,1.46644,1.46644,1.46611,1.46644,40800000.0
2005-09-01 04:51:00,1.46648,1.46648,1.46647,1.46647,59100000.0
2005-09-01 04:52:00,1.46632,1.46664,1.46619,1.46663,43900000.0
2005-09-01 04:53:00,1.46677,1.46701,1.4667,1.4669,52100000.0
2005-09-01 04:54:00,1.46662,1.46683,1.4664,1.4664,47000000.0
2005-09-01 04:55:00,1.46665,1.46676,1.4663,1.46676,43700000.0
2005-09-01 04:56:00,1.4665,1.46674,1.46645,1.4665,39800000.0
2005-09-01 04:57:00,1.4663,1.46675,1.46626,1.46626,42400000.0
2005-09-01 04:58:00,1.46602,1.46645,1.46591,1.46621,42600000.0
2005-09-01 04:59:00,1.46585,1.46595,1.46569,1.46569,116700000.0
2005-09-01 05:00:00,1.46612,1.46612,1.46598,1.46603,39900000.0
2005-09-01 05:01:00,1.46598,1.46631,1.46598,1.46631,28200000.0
2005-09-01 05:02:00,1.46627,1.46639,1.46603,1.46617,29400000.0
2005-09-01 05:03:00,1.46585,1.46618,1.46582,1.46594,183800000.0
2005-09-01 05:04:00,1.46597,1.466,1.46592,1.466,218700000.0
2005-09-01 05:05:00,1.46602,1.46629,1.46602,1.46612,185500001.0
2005-09-01 05:06:00,1.46601,1.46602,1.46584,1.46593,171100000.0
2005-09-01 05:07:00,1.46579,1.46621,1.46571,1.46584,300600002.0
2005-09-01 05:08:00,1.4662,1.46667,1.4662,1.46645,307000000.0
2005-09-01 05:09:00,1.46647,1.46685,1.46646,1.46653,217600003.0
2005-09-01 05:10:00,1.46636,1.4666,1.46633,1.4666,205800000.0
2005-09-01 05:11:00,1.46661,1.46676,1.46653,1.46656,103900000.0
2005-09-01 05:14:00,1.467,1.467,1.467,1.467,26400000.0
2005-09-01 05:15:00,1.46665,1.46677,1.46655,1.4667,26400000.0
2005-09-01 05:16:00,1.46644,1.46653,1.46633,1.46638,177700000.0
2005-09-01 05:17:00,1.46658,1.46673,1.46644,1.46663,177400000.0
2005-09-01 05:19:00,1.46652,1.46685,1.4665,1.46652,330800000.0
2005-09-01 05:20:00,1.46659,1.46699,1.46659,1.46689,247000001.0
2005-09-01 05:21:00,1.46673,1.46709,1.46662,1.46672,283900000.0
2005-09-01 05:22:00,1.46679,1.46679,1.46655,1.46657,209000000.0
2005-09-01 05:23:00,1.46637,1.46655,1.46637,1.46652,123800000.0
2005-09-01 05:24:00,1.46668,1.46679,1.46668,1.4667,192700001.0
2005-09-01 05:25:00,1.46687,1.46696,1.46659,1.46665,247400002.0
2005-09-01 05:26:00,1.46675,1.46699,1.46675,1.46699,98800000.0
2005-09-01 05:27:00,1.46714,1.46723,1.46642,1.46717,208300000.0
2005-09-01 05:28:00,1.46724,1.46737,1.46702,1.46731,229900000.0
2005-09-01 05:29:00,1.46725,1.46734,1.46698,1.46709,258100001.0
2005-09-01 05:30:00,1.46707,1.46725,1.46691,1.46698,179400000.0
2005-09-01 05:31:00,1.46702,1.46732,1.46699,1.46707,100600002.0
2005-09-01 05:32:00,1.46722,1.46735,1.46717,1.46727,123400000.0
2005-09-01 05:33:00,1.46719,1.46719,1.46693,1.46708,160000000.0
2005-09-01 05:34:00,1.4672,1.4672,1.4672,1.4672,206300000.0
2005-09-01 05:37:00,1.46693,1.46711,1.46688,1.46701,206300000.0
2005-09-01 05:38:00,1.46708,1.46737,1.46703,1.46731,118600000.0
2005-09-01 05:40:00,1.46721,1.46758,1.46717,1.46755,196300000.0
2005-09-01 05:41:00,1.46749,1.46769,1.46736,1.46746,140100001.0
2005-09-01 05:43:00,1.4674,1.46748,1.46732,1.46732,71600000.0
2005-09-01 05:44:00,1.46732,1.46733,1.46715,1.46715,100400000.0
2005-09-01 05:45:00,1.46721,1.46744,1.46703,1.46703,143200000.0
2005-09-01 05:46:00,1.46705,1.4672,1.46697,1.46719,171800000.0
2005-09-01 05:47:00,1.4672,1.46726,1.46702,1.46715,201200000.0
2005-09-01 05:48:00,1.46696,1.46731,1.46685,1.46697,297600001.0
2005-09-01 05:49:00,1.46697,1.4673,1.46687,1.46687,167900000.0
2005-09-01 05:50:00,1.46685,1.4672,1.46685,1.46702,364900002.0
2005-09-01 05:51:00,1.46702,1.46702,1.46655,1.46655,154400000.0
2005-09-01 05:53:00,1.46715,1.46737,1.46709,1.46709,94500000.0
2005-09-01 05:54:00,1.46718,1.46739,1.46708,1.46731,192800000.0
2005-09-01 05:55:00,1.46717,1.46727,1.46702,1.46712,223400001.0
2005-09-01 05:56:00,1.46716,1.46736,1.46704,1.46709,119600000.0
2005-09-01 05:57:00,1.46663,1.46675,1.46662,1.46672,200500002.0
2005-09-01 05:58:00,1.46684,1.46693,1.46671,1.46671,175300002.0
2005-09-01 05:59:00,1.46681,1.46681,1.46663,1.46666,72700000.0
2005-09-01 06:00:00,1.46671,1.46679,1.46666,1.46676,245800000.0
2005-09-01 06:03:00,1.467,1.467,1.46682,1.46693,38400000.0
2005-09-01 06:04:00,1.4667,1.46681,1.46668,1.46671,154000000.0
2005-09-01 06:07:00,1.46683,1.46686,1.46661,1.46681,362200001.0
2005-09-01 06:08:00,1.46663,1.46683,1.46661,1.46671,523500002.0
2005-09-01 06:09:00,1.46669,1.46711,1.46658,1.46684,386900002.0
2005-09-01 06:10:00,1.46693,1.46703,1.46683,1.46685,311300000.0
2005-09-01 06:11:00,1.46689,1.46699,1.46679,1.46687,454900001.0
2005-09-01 06:12:00,1.46683,1.46708,1.46678,1.46703,271500001.0
2005-09-01 06:13:00,1.46693,1.46708,1.46675,1.46675,377300001.0
2005-09-01 06:14:00,1.46703,1.46707,1.46671,1.4669,374900002.0
2005-09-01 06:15:00,1.46673,1.46687,1.46667,1.46677,142200000.0
2005-09-01 06:16:00,1.46666,1.46678,1.46654,1.46678,191700000.0
2005-09-01 06:17:00,1.46664,1.46683,1.46663,1.46663,162400000.0
2005-09-01 06:18:00,1.46641,1.46671,1.4664,1.46648,224700000.0
2005-09-01 06:19:00,1.46649,1.46667,1.46649,1.46664,178200001.0
2005-09-01 06:20:00,1.46671,1.46686,1.46662,1.46664,341700003.0
2005-09-01 06:21:00,1.46678,1.46686,1.46664,1.46667,234500000.0
2005-09-01 06:23:00,1.46663,1.46684,1.46663,1.46674,272000001.0
2005-09-01 06:24:00,1.46673,1.46694,1.46666,1.46675,309300001.0
2005-09-01 06:25:00,1.46672,1.46677,1.46667,1.46674,237200000.0
2005-09-01 06:26:00,1.46667,1.46669,1.46639,1.46665,290100000.0
2005-09-01 06:27:00,1.46662,1.46669,1.46654,1.46664,369800001.0
2005-09-01 06:28:00,1.46661,1.46671,1.46646,1.46654,312200000.0
2005-09-01 06:30:00,1.46642,1.46664,1.46639,1.4665,267800000.0
2005-09-01 06:31:00,1.46653,1.46658,1.46636,1.46653,193300000.0
2005-09-01 06:32:00,1.46657,1.46668,1.46656,1.46657,159800000.0
2005-09-01 06:33:00,1.46667,1.46684,1.46664,1.46667,250700000.0
2005-09-01 06:34:00,1.467,1.467,1.4669,1.4669,133200001.0
2005-09-01 06:35:00,1.46647,1.46672,1.46645,1.46647,133200001.0
2005-09-01 06:36:00,1.46649,1.46668,1.46649,1.46664,71800000.0
2005-09-01 06:38:00,1.46674,1.46696,1.46671,1.46673,123600000.0
2005-09-01 06:39:00,1.46695,1.46705,1.46692,1.46704,30200000.0
2005-09-01 06:40:00,1.46701,1.46704,1.46669,1.46669,141400000.0
2005-09-01 06:41:00,1.46661,1.46674,1.46656,1.46674,181400001.0
2005-09-01 06:42:00,1.46674,1.46677,1.46651,1.46667,314900002.0
2005-09-01 06:43:00,1.46663,1.4667,1.46658,1.46666,154900000.0
2005-09-01 06:44:00,1.46668,1.4668,1.46663,1.4667,332700002.0
2005-09-01 06:45:00,1.46665,1.46687,1.46663,1.46687,243000001.0
2005-09-01 06:46:00,1.46691,1.46708,1.46689,1.46704,245600000.0
2005-09-01 06:47:00,1.46696,1.46702,1.46683,1.46692,250500001.0
2005-09-01 06:48:00,1.46676,1.46701,1.46676,1.46689,30400000.0
2005-09-01 06:49:00,1.46684,1.46705,1.4668,1.46687,287600003.0
2005-09-01 06:50:00,1.467,1.467,1.46683,1.4669,35400000.0
2005-09-01 06:51:00,1.46707,1.46707,1.46672,1.46698,28600000.0
2005-09-01 06:52:00,1.46695,1.46705,1.46688,1.46688,207100001.0
2005-09-01 06:53:00,1.467,1.4674,1.46694,1.46713,215800000.0
2005-09-01 06:54:00,1.4671,1.4675,1.46702,1.46707,438200001.0
2005-09-01 06:55:00,1.46705,1.46719,1.46697,1.46707,311000000.0
2005-09-01 06:56:00,1.46712,1.46716,1.46706,1.4671,42800000.0
2005-09-01 06:57:00,1.46706,1.46715,1.46704,1.46704,79500000.0
2005-09-01 06:58:00,1.46688,1.46688,1.46661,1.46679,220600002.0
2005-09-01 06:59:00,1.46676,1.46697,1.46667,1.46672,271600001.0
2005-09-01 07:00:00,1.46663,1.46663,1.46579,1.46644,124100000.0
2005-09-01 07:01:00,1.46653,1.46674,1.46649,1.46674,292000000.0
2005-09-01 07:02:00,1.46665,1.46682,1.46659,1.46673,344400000.0
2005-09-01 07:03:00,1.46678,1.46685,1.4667,1.46678,133000000.0
2005-09-01 07:04:00,1.46677,1.46682,1.46663,1.46668,353400001.0
2005-09-01 07:05:00,1.46673,1.46673,1.4665,1.46663,121800000.0
2005-09-01 07:06:00,1.46653,1.46658,1.46634,1.46642,196400000.0
2005-09-01 07:07:00,1.46654,1.46674,1.46652,1.46674,191100000.0
2005-09-01 07:08:00,1.46678,1.46684,1.46657,1.46663,243200002.0
2005-09-01 07:09:00,1.46662,1.46662,1.46632,1.46632,198700000.0
2005-09-01 07:10:00,1.46629,1.46632,1.46612,1.46615,442500000.0
2005-09-01 07:11:00,1.46618,1.46632,1.46618,1.46628,356500000.0
2005-09-01 07:12:00,1.46619,1.46648,1.46617,1.46648,273400001.0
2005-09-01 07:13:00,1.46652,1.46688,1.46652,1.46688,268200002.0
2005-09-01 07:14:00,1.4669,1.46693,1.46677,1.46688,562200000.0
2005-09-01 07:15:00,1.4671,1.4672,1.46685,1.4672,263600000.0
2005-09-01 07:16:00,1.46705,1.46715,1.467,1.46712,179700000.0
2005-09-01 07:18:00,1.46686,1.4671,1.46655,1.46686,493800001.0
2005-09-01 07:19:00,1.46679,1.46691,1.46662,1.46676,317800000.0
2005-09-01 07:20:00,1.46677,1.46688,1.46661,1.46668,467800000.0
2005-09-01 07:21:00,1.46655,1.46673,1.46648,1.46648,289700000.0
2005-09-01 07:22:00,1.46675,1.467,1.46671,1.4668,332400002.0
2005-09-01 07:23:00,1.4668,1.46697,1.46658,1.46672,475400001.0
2005-09-01 07:24:00,1.46663,1.4668,1.4666,1.46668,350500002.0
2005-09-01 07:25:00,1.46658,1.46668,1.46645,1.46656,373500001.0
2005-09-01 07:26:00,1.46649,1.46667,1.46636,1.46645,300100002.0
2005-09-01 07:27:00,1.46639,1.46642,1.4662,1.46638,139700000.0
2005-09-01 07:28:00,1.46642,1.46659,1.46642,1.46656,244100001.0
2005-09-01 07:29:00,1.46648,1.46655,1.46628,1.46634,218700000.0
2005-09-01 07:30:00,1.46641,1.46656,1.46636,1.46648,521800001.0
2005-09-01 07:31:00,1.46629,1.46649,1.46626,1.46649,259900000.0
2005-09-01 07:32:00,1.46656,1.46661,1.46638,1.46651,498900001.0
2005-09-01 07:36:00,1.46651,1.46663,1.46639,1.46657,452500002.0
2005-09-01 07:37:00,1.46658,1.46668,1.46641,1.46651,215100001.0
2005-09-01 07:38:00,1.46646,1.46672,1.46646,1.46672,27000000.0
2005-09-01 07:39:00,1.4667,1.46689,1.46661,1.46689,387200000.0
2005-09-01 07:40:00,1.46658,1.46673,1.46641,1.46646,295100000.0
2005-09-01 07:41:00,1.46644,1.46666,1.46636,1.46661,655200000.0
2005-09-01 07:42:00,1.46662,1.46664,1.46641,1.4665,281000000.0
2005-09-01 07:43:00,1.46652,1.46669,1.46644,1.46661,216100000.0
2005-09-01 07:44:00,1.46666,1.46668,1.46653,1.46658,389800000.0
2005-09-01 07:45:00,1.46659,1.4666,1.46641,1.46645,362900000.0
2005-09-01 07:46:00,1.46646,1.46656,1.46636,1.46643,475100001.0
2005-09-01 07:47:00,1.46634,1.46675,1.46619,1.46624,651100002.0
2005-09-01 07:48:00,1.46659,1.4667,1.46626,1.46649,749500000.0
2005-09-01 07:49:00,1.46641,1.46656,1.46626,1.46646,582300000.0
2005-09-01 07:50:00,1.46641,1.46656,1.46629,1.46639,574000000.0
2005-09-01 07:51:00,1.46661,1.46661,1.46627,1.46646,626500002.0
2005-09-01 07:52:00,1.46658,1.46668,1.4665,1.46665,444100003.0
2005-09-01 07:53:00,1.46658,1.4667,1.46636,1.4664,599900002.0
2005-09-01 07:54:00,1.46644,1.46665,1.46644,1.4666,376700000.0
2005-09-01 07:55:00,1.46658,1.46683,1.46655,1.46669,359200001.0
2005-09-01 07:56:00,1.46658,1.46678,1.46648,1.46665,668000002.0
2005-09-01 07:57:00,1.46665,1.46694,1.46658,1.46672,617000003.0
2005-09-01 07:58:00,1.46666,1.46676,1.46653,1.46658,722100000.0
2005-09-01 07:59:00,1.46656,1.46673,1.46651,1.4666,469500000.0
2005-09-01 08:00:00,1.46666,1.46671,1.46644,1.46655,403500001.0
2005-09-01 08:01:00,1.46652,1.46682,1.46643,1.46651,438900000.0
2005-09-01 08:02:00,1.46653,1.46689,1.46653,1.46689,239000000.0
2005-09-01 08:03:00,1.46698,1.46729,1.46694,1.46714,453900001.0
2005-09-01 08:04:00,1.46719,1.46747,1.46709,1.46747,425800001.0
2005-09-01 08:05:00,1.46768,1.46782,1.4676,1.46761,328500001.0
2005-09-01 08:06:00,1.4678,1.4678,1.46736,1.46752,694700002.0
2005-09-01 08:07:00,1.46724,1.46724,1.46697,1.46717,446600000.0
2005-09-01 08:08:00,1.46722,1.46746,1.46716,1.46746,423900000.0
2005-09-01 08:09:00,1.46731,1.46757,1.46724,1.4673,563200000.0
2005-09-01 08:10:00,1.46726,1.46743,1.46702,1.46722,565500001.0
2005-09-01 08:11:00,1.46699,1.46707,1.46667,1.46667,295200002.0
2005-09-01 08:12:00,1.46661,1.46681,1.46652,1.46677,445700002.0
2005-09-01 08:13:00,1.46665,1.46683,1.46651,1.46675,237200000.0
2005-09-01 08:14:00,1.46674,1.46685,1.46671,1.46673,92300000.0
2005-09-01 08:15:00,1.4668,1.46701,1.46666,1.46679,282700002.0
2005-09-01 08:16:00,1.46679,1.46692,1.46673,1.46679,267500000.0
2005-09-01 08:17:00,1.4668,1.46685,1.46665,1.46668,274600000.0
2005-09-01 08:18:00,1.46648,1.46671,1.46473,1.46671,187200000.0
2005-09-01 08:19:00,1.46686,1.46697,1.46674,1.46689,255400000.0
2005-09-01 08:20:00,1.46686,1.46686,1.46663,1.46668,245300000.0
2005-09-01 08:21:00,1.46668,1.46709,1.46665,1.46693,465700000.0
2005-09-01 08:22:00,1.46698,1.46737,1.46698,1.46723,289000000.0
2005-09-01 08:23:00,1.46716,1.46728,1.46697,1.46697,238400000.0
2005-09-01 08:24:00,1.46714,1.46749,1.4671,1.46711,460300001.0
2005-09-01 08:25:00,1.46691,1.46691,1.46634,1.46634,566600001.0
2005-09-01 08:26:00,1.46641,1.46667,1.46629,1.46647,331300000.0
2005-09-01 08:27:00,1.46656,1.46674,1.46647,1.4665,385400000.0
2005-09-01 08:28:00,1.46643,1.46662,1.46619,1.46633,532200002.0
2005-09-01 08:29:00,1.46627,1.46645,1.46614,1.46625,396600000.0
2005-09-01 08:30:00,1.46614,1.46641,1.4661,1.4664,472900002.0
2005-09-01 08:31:00,1.46643,1.46657,1.46625,1.46633,264900000.0
2005-09-01 08:32:00,1.46624,1.46639,1.46609,1.46637,304400000.0
2005-09-01 08:33:00,1.46632,1.46671,1.46632,1.46667,191200001.0
2005-09-01 08:34:00,1.46684,1.46701,1.46671,1.46675,617300002.0
2005-09-01 08:35:00,1.46685,1.46713,1.46675,1.46713,524900002.0
2005-09-01 08:36:00,1.46736,1.46777,1.46736,1.46742,461700000.0
2005-09-01 08:37:00,1.46723,1.46737,1.46702,1.46704,260900000.0
2005-09-01 08:38:00,1.46697,1.46721,1.46689,1.46699,380900003.0
2005-09-01 08:39:00,1.46688,1.46756,1.46688,1.46729,527400001.0
2005-09-01 08:40:00,1.46722,1.4674,1.46698,1.46698,314300000.0
2005-09-01 08:41:00,1.46714,1.46734,1.46699,1.4673,484200001.0
2005-09-01 08:42:00,1.46738,1.46767,1.46733,1.4674,545500002.0
2005-09-01 08:43:00,1.46746,1.46762,1.46729,1.46733,347600001.0
2005-09-01 08:44:00,1.46736,1.46763,1.4673,1.46738,415500000.0
2005-09-01 08:45:00,1.46739,1.46745,1.46704,1.46708,675100000.0
2005-09-01 08:46:00,1.46716,1.46752,1.46708,1.46749,716800002.0
2005-09-01 08:47:00,1.46749,1.46767,1.46741,1.46741,542300001.0
2005-09-01 08:48:00,1.46733,1.46752,1.46718,1.46724,360800000.0
2005-09-01 08:49:00,1.46708,1.46721,1.46681,1.46681,540600000.0
2005-09-01 08:50:00,1.46703,1.46746,1.46696,1.46712,529700001.0
2005-09-01 08:51:00,1.46712,1.46752,1.46703,1.46722,570100000.0
2005-09-01 08:52:00,1.46718,1.46724,1.46691,1.46695,554200001.0
2005-09-01 08:53:00,1.46724,1.46724,1.46679,1.46709,568100004.0
2005-09-01 08:54:00,1.46713,1.46746,1.46711,1.46746,708400001.0
2005-09-01 08:55:00,1.46757,1.46764,1.46729,1.46745,563200002.0
2005-09-01 08:56:00,1.4674,1.46756,1.46721,1.46731,531700001.0
2005-09-01 08:57:00,1.4672,1.46738,1.46675,1.46688,515000001.0
2005-09-01 08:58:00,1.46687,1.46687,1.46626,1.46682,457300000.0
2005-09-01 08:59:00,1.46683,1.46707,1.46683,1.46701,335200001.0
2005-09-01 09:00:00,1.46728,1.46746,1.46713,1.4672,464000000.0
2005-09-01 09:01:00,1.4673,1.46748,1.46716,1.46719,424000001.0
2005-09-01 09:02:00,1.46698,1.46722,1.46688,1.46705,676300000.0
2005-09-01 09:03:00,1.46706,1.46717,1.4669,1.46707,566600000.0
2005-09-01 09:04:00,1.46731,1.46749,1.4671,1.46729,563300000.0
2005-09-01 09:05:00,1.46726,1.46761,1.46726,1.46748,592600002.0
2005-09-01 09:06:00,1.46748,1.46783,1.46734,1.46757,560100001.0
2005-09-01 09:07:00,1.46748,1.46773,1.46748,1.4677,326800001.0
2005-09-01 09:08:00,1.4677,1.46799,1.46768,1.46792,247100001.0
2005-09-01 09:09:00,1.46784,1.46791,1.46769,1.46775,286400000.0
2005-09-01 09:10:00,1.46767,1.46789,1.46755,1.46755,334100000.0
2005-09-01 09:11:00,1.46738,1.46765,1.46718,1.46737,566200000.0
2005-09-01 09:12:00,1.46724,1.46724,1.46673,1.46673,531700003.0
2005-09-01 09:13:00,1.46695,1.46705,1.4666,1.46674,478100001.0
2005-09-01 09:14:00,1.46664,1.46695,1.46645,1.46695,338600000.0
2005-09-01 09:15:00,1.46682,1.46688,1.46647,1.46647,401500001.0
2005-09-01 09:16:00,1.46624,1.46675,1.46608,1.4664,523900000.0
2005-09-01 09:17:00,1.46641,1.46645,1.46615,1.46617,563300002.0
2005-09-01 09:18:00,1.46621,1.46621,1.46582,1.46595,198900001.0
2005-09-01 09:19:00,1.4658,1.4658,1.46429,1.46497,522300002.0
2005-09-01 09:20:00,1.46499,1.46568,1.46499,1.46543,352500003.0
2005-09-01 09:21:00,1.46572,1.46581,1.46542,1.46542,327000000.0
2005-09-01 09:22:00,1.46524,1.46524,1.46449,1.4646,349300001.0
2005-09-01 09:23:00,1.4647,1.46506,1.46456,1.46488,425300000.0
2005-09-01 09:24:00,1.46506,1.46532,1.46495,1.46514,331100002.0
2005-09-01 09:25:00,1.46527,1.46561,1.46526,1.46561,417800000.0
2005-09-01 09:26:00,1.46554,1.46573,1.46536,1.46549,475200000.0
2005-09-01 09:27:00,1.46549,1.46579,1.46545,1.46579,386800000.0
2005-09-01 09:28:00,1.46595,1.46634,1.46593,1.46634,517100001.0
2005-09-01 09:29:00,1.46632,1.4666,1.46615,1.46651,432000002.0
2005-09-01 09:30:00,1.46652,1.46677,1.46633,1.46633,659300001.0
2005-09-01 09:31:00,1.4664,1.46696,1.4664,1.46679,379000002.0
2005-09-01 09:32:00,1.46665,1.4667,1.4665,1.46667,368100000.0
2005-09-01 09:33:00,1.46678,1.4673,1.46678,1.46708,286900000.0
2005-09-01 09:34:00,1.46663,1.46721,1.46663,1.46702,506300002.0
2005-09-01 09:35:00,1.46714,1.46714,1.46657,1.4668,230900000.0
2005-09-01 09:36:00,1.46687,1.46689,1.46656,1.46666,387500001.0
2005-09-01 09:37:00,1.46669,1.46693,1.46661,1.46683,420900000.0
2005-09-01 09:38:00,1.4667,1.46696,1.46646,1.46646,406300000.0
2005-09-01 09:39:00,1.46664,1.46703,1.46664,1.46698,410800000.0
2005-09-01 09:40:00,1.46682,1.46691,1.46657,1.46657,364500000.0
2005-09-01 09:41:00,1.46648,1.46685,1.46648,1.46685,523800001.0
2005-09-01 09:42:00,1.46691,1.46709,1.46671,1.4668,501400001.0
2005-09-01 09:43:00,1.46686,1.46717,1.46683,1.46717,280800000.0
2005-09-01 09:44:00,1.46727,1.46734,1.46696,1.46696,481500002.0
2005-09-01 09:45:00,1.46722,1.46737,1.46681,1.46722,482100000.0
2005-09-01 09:46:00,1.46725,1.46725,1.46699,1.46709,333800001.0
2005-09-01 09:47:00,1.46722,1.46725,1.46685,1.46709,449100001.0
2005-09-01 09:48:00,1.46693,1.46718,1.4669,1.46701,362100000.0
2005-09-01 09:49:00,1.46705,1.4672,1.46687,1.46709,566800003.0
2005-09-01 09:50:00,1.46677,1.46678,1.46643,1.46669,476200000.0
2005-09-01 09:51:00,1.46664,1.46704,1.46659,1.4666,475700001.0
2005-09-01 09:52:00,1.46656,1.46661,1.46632,1.46645,430300001.0
2005-09-01 09:53:00,1.46669,1.46697,1.46665,1.46689,313500002.0
2005-09-01 09:54:00,1.46684,1.46713,1.4668,1.46713,547700004.0
2005-09-01 09:55:00,1.46713,1.46726,1.46692,1.46703,494800001.0
2005-09-01 09:56:00,1.46705,1.46751,1.46705,1.46751,354200001.0
2005-09-01 09:57:00,1.46763,1.46791,1.46755,1.46763,582000002.0
2005-09-01 09:58:00,1.46755,1.46769,1.46724,1.46726,783800003.0
2005-09-01 09:59:00,1.46737,1.4676,1.46727,1.46755,686900000.0
2005-09-01 10:00:00,1.46745,1.46753,1.46723,1.46726,244900000.0
2005-09-01 10:01:00,1.46745,1.46761,1.46729,1.46758,637600000.0
2005-09-01 10:02:00,1.4674,1.46779,1.46723,1.46753,615300002.0
2005-09-01 10:03:00,1.46747,1.46764,1.46737,1.46764,391900001.0
2005-09-01 10:04:00,1.46758,1.46758,1.46719,1.46738,453800000.0
2005-09-01 10:05:00,1.46707,1.46729,1.46705,1.46725,396900000.0
2005-09-01 10:06:00,1.46741,1.4676,1.46704,1.46734,565600002.0
2005-09-01 10:07:00,1.46698,1.46743,1.46692,1.46722,499000000.0
2005-09-01 10:08:00,1.46708,1.46725,1.46693,1.46698,503400002.0
2005-09-01 10:09:00,1.46704,1.46715,1.46663,1.46663,527300004.0
2005-09-01 10:10:00,1.46655,1.46687,1.46655,1.46685,377900000.0
2005-09-01 10:11:00,1.46682,1.46694,1.46675,1.46688,379700001.0
2005-09-01 10:12:00,1.46695,1.46695,1.46671,1.46689,476500000.0
2005-09-01 10:13:00,1.46698,1.4671,1.4668,1.46689,475100001.0
2005-09-01 10:14:00,1.4668,1.46694,1.46652,1.46678,512000000.0
2005-09-01 10:15:00,1.46704,1.46704,1.46681,1.46695,370100000.0
2005-09-01 10:16:00,1.46704,1.46711,1.46687,1.46703,482400001.0
2005-09-01 10:17:00,1.46703,1.46718,1.4667,1.46686,363200000.0
2005-09-01 10:18:00,1.46692,1.46707,1.46686,1.46696,433600001.0
2005-09-01 10:19:00,1.46699,1.46723,1.46697,1.46715,326600000.0
2005-09-01 10:20:00,1.46722,1.4679,1.46722,1.46761,519100000.0
2005-09-01 10:21:00,1.4678,1.46895,1.4678,1.46883,355000001.0
2005-09-01 10:22:00,1.46908,1.46927,1.46854,1.46914,353300000.0
2005-09-01 10:23:00,1.46916,1.46952,1.46894,1.46916,493800001.0
2005-09-01 10:24:00,1.46934,1.46934,1.46871,1.469,422000002.0
2005-09-01 10:25:00,1.46918,1.46932,1.46895,1.46916,459200003.0
2005-09-01 10:26:00,1.46918,1.46941,1.46908,1.46937,520600003.0
2005-09-01 10:27:00,1.46926,1.46926,1.46886,1.46919,498600002.0
2005-09-01 10:28:00,1.46922,1.46945,1.46907,1.46929,728500002.0
2005-09-01 10:29:00,1.46909,1.46913,1.46882,1.46891,524600000.0
2005-09-01 10:30:00,1.46914,1.46947,1.46907,1.4693,654900002.0
2005-09-01 10:31:00,1.4692,1.46956,1.46911,1.46911,561900000.0
2005-09-01 10:32:00,1.46904,1.46942,1.469,1.469,548400004.0
2005-09-01 10:33:00,1.46908,1.46965,1.46873,1.46961,522300002.0
2005-09-01 10:34:00,1.47001,1.47029,1.46978,1.46981,380900000.0
2005-09-01 10:35:00,1.4699,1.47014,1.46982,1.46992,517200001.0
2005-09-01 10:36:00,1.46962,1.47005,1.46957,1.46989,534300000.0
2005-09-01 10:37:00,1.47038,1.47082,1.47004,1.47082,608700002.0
2005-09-01 10:38:00,1.47096,1.47201,1.47088,1.4718,462500002.0
2005-09-01 10:39:00,1.47187,1.47187,1.47118,1.47118,420300000.0
2005-09-01 10:40:00,1.47119,1.47127,1.47099,1.47116,410600004.0
2005-09-01 10:41:00,1.47111,1.47113,1.47081,1.47097,613600000.0
2005-09-01 10:42:00,1.47105,1.47105,1.47019,1.47047,382300000.0
2005-09-01 10:43:00,1.47049,1.47078,1.47033,1.47038,349100000.0
2005-09-01 10:44:00,1.47076,1.4709,1.47045,1.47062,562600003.0
2005-09-01 10:45:00,1.47072,1.47093,1.47056,1.47084,513300000.0
2005-09-01 10:46:00,1.4703,1.47079,1.4703,1.47056,276900000.0
2005-09-01 10:47:00,1.47061,1.471,1.47061,1.47071,417300001.0
2005-09-01 10:48:00,1.47079,1.47143,1.47079,1.47099,524700001.0
2005-09-01 10:49:00,1.47101,1.47138,1.47081,1.47081,430700002.0
2005-09-01 10:50:00,1.4708,1.47091,1.4705,1.47067,543700001.0
2005-09-01 10:51:00,1.47051,1.47112,1.47051,1.471,463500001.0
2005-09-01 10:52:00,1.47088,1.47099,1.47054,1.47087,331100000.0
2005-09-01 10:53:00,1.47064,1.47087,1.47062,1.47081,382700000.0
2005-09-01 10:54:00,1.47078,1.47092,1.47059,1.47062,435000000.0
2005-09-01 10:55:00,1.47047,1.47073,1.47039,1.4706,431300002.0
2005-09-01 10:56:00,1.47047,1.47047,1.47009,1.47011,521800004.0
2005-09-01 10:57:00,1.47001,1.47012,1.46976,1.46991,382100001.0
2005-09-01 10:58:00,1.47004,1.47028,1.46987,1.47001,478900002.0
2005-09-01 10:59:00,1.46995,1.47044,1.46988,1.46997,856600002.0
2005-09-01 11:00:00,1.46996,1.47009,1.4696,1.46965,472100000.0
2005-09-01 11:01:00,1.46964,1.46984,1.46951,1.4696,545200001.0
2005-09-01 11:02:00,1.46965,1.46986,1.46951,1.46957,477600001.0
2005-09-01 11:03:00,1.46978,1.47029,1.46978,1.47029,210600001.0
2005-09-01 11:04:00,1.47006,1.47006,1.46964,1.4697,594700003.0
2005-09-01 11:05:00,1.46975,1.46983,1.46946,1.46968,503000002.0
2005-09-01 11:06:00,1.4697,1.46981,1.46949,1.46965,626600002.0
2005-09-01 11:07:00,1.46948,1.46975,1.46948,1.46964,271600001.0
2005-09-01 11:08:00,1.46982,1.47008,1.46978,1.46995,395700002.0
2005-09-01 11:09:00,1.46997,1.47069,1.46997,1.47038,456700002.0
2005-09-01 11:10:00,1.4702,1.47053,1.47002,1.47002,476900000.0
2005-09-01 11:11:00,1.4704,1.47052,1.46997,1.47006,545000002.0
2005-09-01 11:12:00,1.46996,1.47027,1.46996,1.47013,579500003.0
2005-09-01 11:13:00,1.47014,1.47017,1.46999,1.47014,383500000.0
2005-09-01 11:14:00,1.47008,1.47018,1.46993,1.47015,509200000.0
2005-09-01 11:15:00,1.4703,1.47041,1.47015,1.4703,490400002.0
2005-09-01 11:16:00,1.4702,1.47028,1.46996,1.47028,448000001.0
2005-09-01 11:17:00,1.47039,1.47045,1.47017,1.47032,429800001.0
2005-09-01 11:18:00,1.47026,1.47026,1.46995,1.47008,376700001.0
2005-09-01 11:19:00,1.46991,1.47007,1.46985,1.46994,441200002.0
2005-09-01 11:20:00,1.46987,1.47007,1.46977,1.46999,633000001.0
2005-09-01 11:21:00,1.47,1.47006,1.46965,1.46981,560600001.0
2005-09-01 11:22:00,1.46997,1.47033,1.46996,1.47033,592000002.0
2005-09-01 11:23:00,1.47052,1.47083,1.47046,1.4707,551100002.0
2005-09-01 11:24:00,1.47078,1.47108,1.4705,1.4705,405000001.0
2005-09-01 11:25:00,1.47099,1.47099,1.47045,1.47048,391500001.0
2005-09-01 11:26:00,1.47014,1.47014,1.46973,1.46994,543900001.0
2005-09-01 11:27:00,1.46992,1.47028,1.46981,1.47001,610600003.0
2005-09-01 11:28:00,1.47015,1.47015,1.46976,1.46992,427000000.0
2005-09-01 11:29:00,1.47001,1.47029,1.4699,1.47025,484400001.0
2005-09-01 11:30:00,1.47029,1.47041,1.47013,1.47034,422500000.0
2005-09-01 11:31:00,1.47031,1.47079,1.47031,1.47045,544900002.0
2005-09-01 11:32:00,1.4705,1.47116,1.4705,1.47104,441700000.0
2005-09-01 11:33:00,1.47109,1.47122,1.47076,1.47086,542300001.0
2005-09-01 11:34:00,1.4708,1.47083,1.47046,1.47055,601100001.0
2005-09-01 11:35:00,1.47069,1.47092,1.47061,1.47086,526100002.0
2005-09-01 11:36:00,1.47074,1.47077,1.47018,1.47041,569800001.0
2005-09-01 11:37:00,1.4703,1.47047,1.47019,1.47037,559300000.0
2005-09-01 11:38:00,1.47038,1.47054,1.4703,1.47043,545900000.0
2005-09-01 11:39:00,1.47064,1.47067,1.47021,1.47029,698200005.0
2005-09-01 11:40:00,1.4704,1.47077,1.4704,1.47054,705400001.0
2005-09-01 11:41:00,1.47044,1.47088,1.47038,1.47058,711700002.0
2005-09-01 11:42:00,1.47055,1.47073,1.47028,1.47065,582600002.0
2005-09-01 11:43:00,1.47082,1.47117,1.47074,1.47081,581900003.0
2005-09-01 11:44:00,1.47099,1.47127,1.4709,1.47102,637300000.0
2005-09-01 11:45:00,1.47112,1.47112,1.47068,1.47073,530100000.0
2005-09-01 11:46:00,1.47082,1.47113,1.47058,1.47113,535100001.0
2005-09-01 11:47:00,1.47118,1.47121,1.47084,1.47089,410500000.0
2005-09-01 11:48:00,1.47079,1.47103,1.47061,1.47092,643900006.0
2005-09-01 11:49:00,1.4711,1.47125,1.47088,1.471,422100002.0
2005-09-01 11:50:00,1.47098,1.47137,1.47098,1.47132,361200000.0
2005-09-01 11:51:00,1.47132,1.47145,1.47127,1.47131,181400000.0
2005-09-01 11:52:00,1.47116,1.47155,1.47116,1.47136,269000001.0
2005-09-01 11:53:00,1.47136,1.47151,1.47122,1.47131,177600000.0
2005-09-01 11:54:00,1.47142,1.4717,1.47128,1.47128,348800000.0
2005-09-01 11:55:00,1.47169,1.47174,1.47149,1.47156,466900001.0
2005-09-01 11:56:00,1.47151,1.47159,1.47127,1.47151,469100000.0
2005-09-01 11:57:00,1.47148,1.47186,1.47135,1.47163,501000001.0
2005-09-01 11:58:00,1.4717,1.4717,1.47126,1.47129,432000000.0
2005-09-01 11:59:00,1.47131,1.47146,1.47118,1.47126,466000002.0
2005-09-01 12:00:00,1.47123,1.47146,1.47107,1.47132,557900001.0
2005-09-01 12:01:00,1.47134,1.47168,1.4713,1.47168,476900003.0
2005-09-01 12:02:00,1.47173,1.47192,1.47168,1.47192,367400000.0
2005-09-01 12:03:00,1.47187,1.47194,1.47168,1.47194,401100000.0
2005-09-01 12:04:00,1.47195,1.47243,1.47195,1.4724,365600001.0
2005-09-01 12:05:00,1.47213,1.47249,1.4721,1.47235,370500002.0
2005-09-01 12:06:00,1.47233,1.47242,1.47193,1.47221,386900001.0
2005-09-01 12:07:00,1.47216,1.47234,1.47206,1.47217,334800000.0
2005-09-01 12:08:00,1.47191,1.47201,1.47168,1.47179,457800000.0
2005-09-01 12:09:00,1.47185,1.47187,1.47163,1.47175,419200001.0
2005-09-01 12:10:00,1.47176,1.47176,1.47145,1.47164,365200000.0
2005-09-01 12:11:00,1.4717,1.47185,1.47156,1.47176,271400000.0
2005-09-01 12:12:00,1.47195,1.47215,1.47191,1.47202,214700000.0
2005-09-01 12:13:00,1.47183,1.47213,1.47169,1.4717,533600001.0
2005-09-01 12:14:00,1.47171,1.47205,1.47156,1.47176,565400001.0
2005-09-01 12:15:00,1.47168,1.47172,1.47137,1.47153,319200000.0
2005-09-01 12:16:00,1.47147,1.47172,1.47135,1.47152,437600001.0
2005-09-01 12:17:00,1.47147,1.47154,1.47119,1.47139,228100000.0
2005-09-01 12:18:00,1.47139,1.4714,1.47107,1.4714,319000000.0
2005-09-01 12:19:00,1.47149,1.47169,1.47125,1.47145,444600002.0
2005-09-01 12:20:00,1.47153,1.47158,1.4713,1.47149,410100001.0
2005-09-01 12:21:00,1.47142,1.47161,1.47122,1.47124,403700000.0
2005-09-01 12:22:00,1.47129,1.47152,1.47129,1.47141,309600001.0
2005-09-01 12:23:00,1.47163,1.47182,1.47157,1.47172,406000001.0
2005-09-01 12:24:00,1.47145,1.47185,1.47143,1.47163,638700002.0
2005-09-01 12:25:00,1.47227,1.47253,1.47218,1.47231,401700001.0
2005-09-01 12:26:00,1.47211,1.47284,1.47211,1.47284,519700002.0
2005-09-01 12:27:00,1.47313,1.47339,1.47249,1.47249,486800000.0
2005-09-01 12:28:00,1.47248,1.47273,1.47243,1.47246,533700001.0
2005-09-01 12:29:00,1.47233,1.47248,1.47214,1.47224,679600002.0
2005-09-01 12:30:00,1.47216,1.47235,1.47208,1.4722,599500003.0
2005-09-01 12:31:00,1.47232,1.47255,1.47217,1.47217,722800000.0
2005-09-01 12:32:00,1.47203,1.47236,1.472,1.47217,659800000.0
2005-09-01 12:33:00,1.47234,1.47262,1.47228,1.47252,50500000.0
2005-09-01 12:34:00,1.47267,1.47294,1.47229,1.47268,623200005.0
2005-09-01 12:35:00,1.47291,1.47324,1.47283,1.47312,599100001.0
2005-09-01 12:36:00,1.47321,1.47357,1.47312,1.47319,492500000.0
2005-09-01 12:37:00,1.47316,1.47316,1.47264,1.47264,524100000.0
2005-09-01 12:38:00,1.47263,1.4729,1.47258,1.4728,677300002.0
2005-09-01 12:39:00,1.47297,1.4732,1.47248,1.47265,442100000.0
2005-09-01 12:40:00,1.47244,1.47246,1.47206,1.47246,612000001.0
2005-09-01 12:41:00,1.47243,1.47267,1.47238,1.47238,244000000.0
2005-09-01 12:42:00,1.47235,1.47278,1.47235,1.47278,383400001.0
2005-09-01 12:43:00,1.47282,1.47285,1.47251,1.47259,484000004.0
2005-09-01 12:44:00,1.47259,1.47283,1.47253,1.4728,488500004.0
2005-09-01 12:45:00,1.4728,1.4728,1.47227,1.47238,507900001.0
2005-09-01 12:46:00,1.47246,1.47262,1.47239,1.47252,448100001.0
2005-09-01 12:47:00,1.47256,1.4728,1.47254,1.47256,379000000.0
2005-09-01 12:48:00,1.47264,1.47273,1.47239,1.47246,459800001.0
2005-09-01 12:49:00,1.47246,1.47271,1.47218,1.47271,499700001.0
2005-09-01 12:50:00,1.47274,1.47284,1.47246,1.47247,462500000.0
2005-09-01 12:51:00,1.47243,1.47269,1.47226,1.47232,410800001.0
2005-09-01 12:52:00,1.47233,1.47264,1.47229,1.47255,361000001.0
2005-09-01 12:53:00,1.47274,1.47285,1.47257,1.47257,297600002.0
2005-09-01 12:54:00,1.47256,1.47266,1.47232,1.47252,455700001.0
2005-09-01 12:55:00,1.47239,1.47239,1.47201,1.47202,437400001.0
2005-09-01 12:56:00,1.47215,1.47223,1.47186,1.47216,422100000.0
2005-09-01 12:57:00,1.4725,1.47267,1.4721,1.47245,559200000.0
2005-09-01 12:58:00,1.47256,1.47275,1.47247,1.47253,294300000.0
2005-09-01 12:59:00,1.47278,1.47299,1.47269,1.47287,701400003.0
2005-09-01 13:00:00,1.47288,1.47332,1.47269,1.47332,238800002.0
2005-09-01 13:01:00,1.47325,1.4736,1.47305,1.47349,291900000.0
2005-09-01 13:02:00,1.47345,1.47366,1.47332,1.47359,370800000.0
2005-09-01 13:03:00,1.47346,1.47363,1.47329,1.47329,471000001.0
2005-09-01 13:04:00,1.47315,1.47318,1.47298,1.47308,241900001.0
2005-09-01 13:05:00,1.47302,1.47321,1.47302,1.47306,150700000.0
2005-09-01 13:06:00,1.47319,1.47342,1.4731,1.47334,393700002.0
2005-09-01 13:07:00,1.47325,1.47346,1.4731,1.47331,320700001.0
2005-09-01 13:08:00,1.47337,1.47359,1.4729,1.47354,197200001.0
2005-09-01 13:09:00,1.47355,1.47372,1.47334,1.47347,278200000.0
2005-09-01 13:10:00,1.47351,1.47356,1.47306,1.47306,190000001.0
2005-09-01 13:11:00,1.47296,1.4733,1.47239,1.47239,381000000.0
2005-09-01 13:12:00,1.47252,1.47252,1.47211,1.47236,296800000.0
2005-09-01 13:13:00,1.4723,1.47259,1.4723,1.4725,331900000.0
2005-09-01 13:14:00,1.47251,1.47271,1.47207,1.47242,317200000.0
2005-09-01 13:15:00,1.47237,1.47261,1.47218,1.47261,411300002.0
2005-09-01 13:16:00,1.47245,1.47269,1.47207,1.47207,134100000.0
2005-09-01 13:17:00,1.47207,1.47209,1.47184,1.47191,140200000.0
2005-09-01 13:18:00,1.47188,1.47216,1.47188,1.47213,340200000.0
2005-09-01 13:19:00,1.47189,1.47203,1.47163,1.47197,290300001.0
2005-09-01 13:20:00,1.47183,1.47203,1.47168,1.47199,181800001.0
2005-09-01 13:21:00,1.47194,1.47213,1.47194,1.47201,175400000.0
2005-09-01 13:22:00,1.47203,1.47213,1.47187,1.47213,235200001.0
2005-09-01 13:23:00,1.47204,1.47221,1.47194,1.47196,219800000.0
2005-09-01 13:24:00,1.47196,1.47201,1.47194,1.47201,227500001.0
2005-09-01 13:25:00,1.47197,1.47199,1.47183,1.47199,159600001.0
2005-09-01 13:26:00,1.47201,1.47207,1.47169,1.47169,270300000.0
2005-09-01 13:27:00,1.47176,1.47176,1.47147,1.47163,315400000.0
2005-09-01 13:28:00,1.47161,1.47178,1.47153,1.47174,555800003.0
2005-09-01 13:29:00,1.47168,1.47183,1.47153,1.47175,561400000.0
2005-09-01 13:30:00,1.47165,1.47166,1.47134,1.47149,535100001.0
2005-09-01 13:32:00,1.47149,1.47172,1.47146,1.47172,248300000.0
2005-09-01 13:33:00,1.47171,1.47192,1.47166,1.47173,390100000.0
2005-09-01 13:34:00,1.47171,1.47181,1.47154,1.47158,336100001.0
2005-09-01 13:35:00,1.47177,1.47181,1.4714,1.47181,367500001.0
2005-09-01 13:36:00,1.47179,1.47179,1.4714,1.47151,425200001.0
2005-09-01 13:37:00,1.47149,1.4718,1.47149,1.47155,447600000.0
2005-09-01 13:38:00,1.47179,1.47215,1.47179,1.47205,385400001.0
2005-09-01 13:39:00,1.47234,1.47248,1.47215,1.47216,244000000.0
2005-09-01 13:40:00,1.47206,1.47236,1.4719,1.47221,420900000.0
2005-09-01 13:41:00,1.47229,1.47229,1.47168,1.47168,197300000.0
2005-09-01 13:42:00,1.47185,1.47199,1.47167,1.47186,127900000.0
2005-09-01 13:43:00,1.47174,1.47174,1.47139,1.47146,109400000.0
2005-09-01 13:44:00,1.47138,1.47162,1.47119,1.47141,263800002.0
2005-09-01 13:45:00,1.47141,1.47141,1.47103,1.47104,449200001.0
2005-09-01 13:46:00,1.47106,1.47115,1.47081,1.47111,507100002.0
2005-09-01 13:47:00,1.47112,1.4713,1.47087,1.4713,484300000.0
2005-09-01 13:48:00,1.47131,1.47135,1.47115,1.47125,207200001.0
2005-09-01 13:49:00,1.47148,1.47169,1.47137,1.47167,235200000.0
2005-09-01 13:50:00,1.47166,1.47181,1.47149,1.47176,314500000.0
2005-09-01 13:51:00,1.47189,1.47256,1.47189,1.47256,252400000.0
2005-09-01 13:52:00,1.47246,1.47278,1.47244,1.47261,487100001.0
2005-09-01 13:53:00,1.47243,1.4727,1.47241,1.47261,521200001.0
2005-09-01 13:54:00,1.47234,1.47258,1.4723,1.47253,403300001.0
2005-09-01 13:55:00,1.47242,1.47244,1.4722,1.47226,361200001.0
2005-09-01 13:56:00,1.47231,1.47269,1.47231,1.47269,368700000.0
2005-09-01 13:57:00,1.47282,1.47283,1.47253,1.47261,372900001.0
2005-09-01 13:58:00,1.47244,1.4725,1.47223,1.47233,252200002.0
2005-09-01 13:59:00,1.47216,1.47241,1.47216,1.47231,391200002.0
2005-09-01 14:00:00,1.47222,1.4726,1.47213,1.47238,307400002.0
2005-09-01 14:01:00,1.47242,1.47245,1.47174,1.47206,365000001.0
2005-09-01 14:02:00,1.47193,1.47193,1.47144,1.47159,322800001.0
2005-09-01 14:03:00,1.47136,1.47149,1.47099,1.4711,418900000.0
2005-09-01 14:04:00,1.4711,1.47168,1.47096,1.47118,403800000.0
2005-09-01 14:05:00,1.47102,1.47131,1.47081,1.471,363000001.0
2005-09-01 14:06:00,1.47084,1.47084,1.47043,1.47051,307900000.0
2005-09-01 14:07:00,1.47021,1.47034,1.46988,1.46989,343800002.0
2005-09-01 14:08:00,1.46993,1.46999,1.46968,1.46983,320300000.0
2005-09-01 14:09:00,1.47021,1.47049,1.4702,1.4704,167400000.0
2005-09-01 14:10:00,1.47053,1.47054,1.47034,1.47043,301800001.0
2005-09-01 14:11:00,1.47046,1.47057,1.47032,1.47057,125300000.0
2005-09-01 14:12:00,1.47054,1.47054,1.47013,1.47016,244900001.0
2005-09-01 14:13:00,1.47008,1.47016,1.4699,1.46993,153700000.0
2005-09-01 14:14:00,1.46974,1.47038,1.46974,1.47038,247600002.0
2005-09-01 14:15:00,1.47056,1.47063,1.47024,1.4703,355200001.0
2005-09-01 14:16:00,1.47,1.47007,1.4698,1.46989,243500002.0
2005-09-01 14:17:00,1.46987,1.46992,1.46951,1.46972,638000001.0
2005-09-01 14:18:00,1.46973,1.46973,1.46933,1.46971,360600000.0
2005-09-01 14:19:00,1.46988,1.47039,1.46988,1.47012,372100000.0
2005-09-01 14:20:00,1.47017,1.47052,1.47,1.47031,215100001.0
2005-09-01 14:21:00,1.47035,1.47065,1.47035,1.47047,376700000.0
2005-09-01 14:22:00,1.4706,1.47112,1.47059,1.47092,621200002.0
2005-09-01 14:23:00,1.47121,1.47121,1.47082,1.47093,144200000.0
2005-09-01 14:24:00,1.47033,1.47068,1.47033,1.47053,448700001.0
2005-09-01 14:25:00,1.47072,1.47103,1.47046,1.47097,544500001.0
2005-09-01 14:26:00,1.47115,1.47139,1.47104,1.47114,647500000.0
2005-09-01 14:27:00,1.4712,1.47152,1.47105,1.47118,431100001.0
2005-09-01 14:28:00,1.47131,1.47131,1.47073,1.4713,41900000.0
2005-09-01 14:29:00,1.4713,1.47158,1.47113,1.47145,32200000.0
2005-09-01 14:30:00,1.47145,1.47223,1.47145,1.47199,45600000.0
2005-09-01 14:31:00,1.47163,1.47209,1.47159,1.47202,53200000.0
2005-09-01 14:32:00,1.4722,1.47247,1.4721,1.47235,25800000.0
2005-09-01 14:33:00,1.47188,1.47262,1.47188,1.4723,42800000.0
2005-09-01 14:34:00,1.47209,1.47236,1.47187,1.47226,27400000.0
2005-09-01 14:35:00,1.47224,1.47224,1.47171,1.47175,25800000.0
2005-09-01 14:36:00,1.47186,1.47198,1.47144,1.47144,71500001.0
2005-09-01 14:37:00,1.47194,1.47195,1.47138,1.47141,56200001.0
2005-09-01 14:38:00,1.47145,1.47163,1.47123,1.47163,26400000.0
2005-09-01 14:39:00,1.47158,1.47214,1.47154,1.47154,46600000.0
2005-09-01 14:40:00,1.47167,1.47193,1.47133,1.47136,42000000.0
2005-09-01 14:41:00,1.47189,1.47273,1.47189,1.47273,44200000.0
2005-09-01 14:42:00,1.47276,1.47302,1.4721,1.4721,30000000.0
2005-09-01 14:43:00,1.47287,1.47307,1.4727,1.47273,49200000.0
2005-09-01 14:44:00,1.47269,1.47269,1.47216,1.47232,45100000.0
2005-09-01 14:45:00,1.472,1.47274,1.47183,1.47249,57500000.0
2005-09-01 14:46:00,1.47271,1.47271,1.47224,1.47228,35400000.0
2005-09-01 14:47:00,1.47232,1.47257,1.47216,1.4723,23400000.0
2005-09-01 14:48:00,1.47221,1.47228,1.47189,1.47205,42500000.0
2005-09-01 14:49:00,1.47206,1.47219,1.47195,1.47203,52800001.0
2005-09-01 14:50:00,1.47192,1.47226,1.47192,1.47215,34200000.0
2005-09-01 14:51:00,1.47204,1.47237,1.4718,1.4723,41200000.0
2005-09-01 14:52:00,1.47214,1.47247,1.47196,1.47247,29400000.0
2005-09-01 14:53:00,1.47247,1.47327,1.47211,1.47305,27600000.0
2005-09-01 14:54:00,1.47333,1.47345,1.47293,1.47326,35400000.0
2005-09-01 14:55:00,1.47359,1.47371,1.47328,1.47328,20600000.0
2005-09-01 14:56:00,1.47334,1.47334,1.47299,1.47306,53100000.0
2005-09-01 14:57:00,1.47345,1.47346,1.47319,1.47331,33800000.0
2005-09-01 14:58:00,1.47313,1.4736,1.47313,1.47326,47200000.0
2005-09-01 14:59:00,1.47358,1.47378,1.47352,1.47365,36200000.0
2005-09-01 15:00:00,1.47371,1.47389,1.47333,1.47333,42800000.0
2005-09-01 15:01:00,1.47367,1.47386,1.47337,1.47378,40100000.0
2005-09-01 15:02:00,1.47366,1.47376,1.47342,1.47371,36000000.0
2005-09-01 15:03:00,1.47357,1.47381,1.47339,1.47341,41200000.0
2005-09-01 15:04:00,1.47349,1.47358,1.47321,1.47352,43500000.0
2005-09-01 15:05:00,1.47344,1.47379,1.47333,1.47379,41500000.0
2005-09-01 15:06:00,1.47407,1.47439,1.47374,1.47432,44300000.0
2005-09-01 15:07:00,1.47459,1.47483,1.47432,1.47463,44500000.0
2005-09-01 15:08:00,1.47463,1.47486,1.47449,1.47476,54800000.0
2005-09-01 15:09:00,1.47459,1.47478,1.47447,1.47478,31200000.0
2005-09-01 15:10:00,1.47474,1.47476,1.47431,1.47431,43000000.0
2005-09-01 15:11:00,1.4741,1.4741,1.47376,1.47379,29500000.0
2005-09-01 15:12:00,1.47374,1.47391,1.47343,1.47366,52400001.0
2005-09-01 15:13:00,1.47396,1.47411,1.47382,1.47401,36100000.0
2005-09-01 15:14:00,1.4738,1.47403,1.47365,1.47365,33000000.0
2005-09-01 15:15:00,1.47372,1.47372,1.47313,1.47348,49400000.0
2005-09-01 15:16:00,1.4735,1.47357,1.4735,1.47352,25800000.0
2005-09-01 15:17:00,1.47333,1.47341,1.47308,1.47321,36000000.0
2005-09-01 15:18:00,1.47301,1.47307,1.47208,1.47239,32600000.0
2005-09-01 15:19:00,1.47271,1.47289,1.47234,1.47247,35200000.0
2005-09-01 15:20:00,1.47246,1.4727,1.4723,1.47244,28400000.0
2005-09-01 15:21:00,1.47263,1.47287,1.47256,1.47275,18800000.0
2005-09-01 15:22:00,1.47283,1.4729,1.47242,1.47274,43600000.0
2005-09-01 15:23:00,1.47305,1.47348,1.47305,1.47323,21200000.0
2005-09-01 15:24:00,1.47341,1.47341,1.47291,1.47291,48200001.0
2005-09-01 15:25:00,1.4727,1.47311,1.47255,1.47275,25800000.0
2005-09-01 15:26:00,1.47264,1.47318,1.47255,1.47318,32100000.0
2005-09-01 15:27:00,1.4731,1.47337,1.47297,1.47337,36800000.0
2005-09-01 15:28:00,1.47315,1.47319,1.47298,1.47319,57700000.0
2005-09-01 15:29:00,1.47329,1.47361,1.47322,1.47342,48400000.0
2005-09-01 15:30:00,1.47333,1.47333,1.47287,1.47317,39800000.0
2005-09-01 15:31:00,1.47325,1.47325,1.47272,1.47277,24000000.0
2005-09-01 15:32:00,1.47292,1.47293,1.4727,1.47292,33200000.0
2005-09-01 15:33:00,1.47288,1.47344,1.47288,1.47344,63900001.0
2005-09-01 15:34:00,1.4734,1.47353,1.47318,1.47339,32400000.0
2005-09-01 15:35:00,1.47358,1.47377,1.47316,1.47316,40400000.0
2005-09-01 15:36:00,1.47343,1.47343,1.47301,1.47314,56400000.0
2005-09-01 15:37:00,1.47326,1.47364,1.47314,1.47364,33600000.0
2005-09-01 15:38:00,1.47346,1.47363,1.47325,1.47363,29800000.0
2005-09-01 15:39:00,1.47366,1.47389,1.47366,1.4737,30800000.0
2005-09-01 15:40:00,1.47396,1.47401,1.47362,1.47362,30600000.0
2005-09-01 15:41:00,1.47368,1.47386,1.47348,1.47386,49600000.0
2005-09-01 15:42:00,1.47366,1.47366,1.47308,1.47327,32000000.0
2005-09-01 15:43:00,1.47316,1.47367,1.47316,1.47343,38800000.0
2005-09-01 15:44:00,1.47325,1.47325,1.47279,1.47323,30200000.0
2005-09-01 15:45:00,1.47315,1.47346,1.47277,1.47277,45000000.0
2005-09-01 15:46:00,1.47271,1.47283,1.47269,1.47269,30000000.0
2005-09-01 15:47:00,1.47258,1.47268,1.47218,1.47268,37400000.0
2005-09-01 15:48:00,1.47252,1.47283,1.47239,1.47259,35600000.0
2005-09-01 15:49:00,1.47258,1.47283,1.47255,1.4728,66200000.0
2005-09-01 15:50:00,1.47266,1.47286,1.47264,1.47279,23200000.0
2005-09-01 15:51:00,1.47276,1.47301,1.47271,1.47297,33000000.0
2005-09-01 15:52:00,1.47306,1.47317,1.47291,1.47299,40000000.0
2005-09-01 15:53:00,1.47278,1.47292,1.47238,1.47242,57900001.0
2005-09-01 15:54:00,1.47234,1.47234,1.47213,1.47222,41600000.0
2005-09-01 15:55:00,1.4723,1.4723,1.47161,1.47192,40400000.0
2005-09-01 15:56:00,1.4721,1.47223,1.47167,1.47207,42400000.0
2005-09-01 15:57:00,1.47186,1.47208,1.47174,1.47174,45200000.0
2005-09-01 15:58:00,1.47166,1.47219,1.47149,1.47218,30600000.0
2005-09-01 15:59:00,1.47207,1.47207,1.47104,1.47104,54400000.0
2005-09-01 16:00:00,1.47057,1.47207,1.46993,1.47203,28000000.0
2005-09-01 16:01:00,1.47238,1.47243,1.47159,1.47193,35000000.0
2005-09-01 16:02:00,1.47168,1.47266,1.47129,1.47266,37500000.0
2005-09-01 16:03:00,1.47278,1.47327,1.47259,1.47261,33500000.0
2005-09-01 16:04:00,1.47295,1.47313,1.47247,1.47274,31600000.0
2005-09-01 16:05:00,1.47277,1.47375,1.47276,1.47375,32600000.0
2005-09-01 16:06:00,1.47351,1.47476,1.47342,1.47456,55600000.0
2005-09-01 16:07:00,1.47502,1.47568,1.47499,1.47526,41800000.0
2005-09-01 16:08:00,1.47551,1.47605,1.47545,1.47589,31100000.0
2005-09-01 16:09:00,1.47573,1.47664,1.47567,1.47583,44400000.0
2005-09-01 16:10:00,1.47542,1.47593,1.47536,1.47593,47600001.0
2005-09-01 16:11:00,1.47565,1.47611,1.47565,1.47591,39100000.0
2005-09-01 16:12:00,1.4765,1.47711,1.4765,1.47668,33600000.0
2005-09-01 16:13:00,1.47694,1.47738,1.47684,1.47719,20800000.0
2005-09-01 16:14:00,1.47672,1.47714,1.47661,1.47701,44800000.0
2005-09-01 16:15:00,1.47655,1.47793,1.47655,1.47793,43900000.0
2005-09-01 16:16:00,1.47783,1.47867,1.47783,1.4786,37400000.0
2005-09-01 16:17:00,1.47858,1.47891,1.47838,1.4785,32800000.0
2005-09-01 16:18:00,1.47844,1.47856,1.47815,1.47856,31800000.0
2005-09-01 16:19:00,1.47873,1.47873,1.47755,1.47767,30300000.0
2005-09-01 16:20:00,1.47763,1.47828,1.47763,1.47793,62600000.0
2005-09-01 16:21:00,1.47796,1.47857,1.47796,1.47854,47900000.0
2005-09-01 16:22:00,1.4787,1.4787,1.478,1.4783,55300000.0
2005-09-01 16:23:00,1.4782,1.4786,1.478,1.4782,55300000.0
2005-09-01 16:24:00,1.4781,1.4787,1.4781,1.4782,55300000.0
2005-09-01 16:25:00,1.4783,1.4785,1.4773,1.4777,55300000.0
2005-09-01 16:26:00,1.4774,1.4777,1.477,1.4776,55300000.0
2005-09-01 16:27:00,1.4774,1.4776,1.477,1.4771,55300000.0
2005-09-01 16:28:00,1.477,1.477,1.4765,1.4767,55300000.0
2005-09-01 16:29:00,1.4768,1.4768,1.4761,1.4765,55300000.0
2005-09-01 16:30:00,1.4767,1.4768,1.4764,1.4766,55300000.0
2005-09-01 16:31:00,1.4768,1.4773,1.4766,1.4771,55300000.0
2005-09-01 16:32:00,1.4773,1.4776,1.4771,1.4774,55300000.0
2005-09-01 16:33:00,1.4776,1.4781,1.4773,1.4778,55300000.0
2005-09-01 16:34:00,1.478,1.4784,1.4774,1.4774,55300000.0
2005-09-01 16:35:00,1.4776,1.478,1.4774,1.4779,55300000.0
2005-09-01 16:36:00,1.478,1.478,1.4776,1.4778,55300000.0
2005-09-01 16:37:00,1.4776,1.4781,1.4776,1.4777,55300000.0
2005-09-01 16:38:00,1.4779,1.4782,1.4777,1.4781,55300000.0
2005-09-01 16:39:00,1.4782,1.4782,1.4777,1.4781,55300000.0
2005-09-01 16:40:00,1.478,1.478,1.4774,1.4775,55300000.0
2005-09-01 16:41:00,1.4777,1.478,1.4775,1.4779,55300000.0
2005-09-01 16:42:00,1.478,1.4786,1.478,1.4786,55300000.0
2005-09-01 16:43:00,1.4786,1.4786,1.4781,1.4784,55300000.0
2005-09-01 16:44:00,1.4785,1.4786,1.4781,1.4781,55300000.0
2005-09-01 16:45:00,1.4783,1.4784,1.4778,1.4783,55300000.0
2005-09-01 16:46:00,1.4781,1.4797,1.4781,1.4786,55300000.0
2005-09-01 16:47:00,1.4785,1.479,1.4785,1.479,55300000.0
2005-09-01 16:48:00,1.4789,1.479,1.4782,1.4782,55300000.0
2005-09-01 16:49:00,1.4784,1.4789,1.4782,1.4787,55300000.0
2005-09-01 16:50:00,1.4786,1.479,1.4786,1.4789,55300000.0
2005-09-01 16:51:00,1.4787,1.4794,1.4787,1.4791,55300000.0
2005-09-01 16:52:00,1.47871,1.47871,1.47856,1.4787,55300000.0
2005-09-01 16:53:00,1.4789,1.479,1.4785,1.4787,22000000.0
2005-09-01 16:54:00,1.4786,1.4787,1.4781,1.4784,22000000.0
2005-09-01 16:55:00,1.4785,1.4791,1.4783,1.4789,22000000.0
2005-09-01 16:56:00,1.4788,1.4791,1.478,1.478,22000000.0
2005-09-01 16:57:00,1.4778,1.478,1.4773,1.4775,22000000.0
2005-09-01 16:58:00,1.4776,1.478,1.4775,1.4776,22000000.0
2005-09-01 16:59:00,1.4775,1.478,1.4772,1.4773,22000000.0
2005-09-01 17:00:00,1.4775,1.4781,1.4773,1.4776,22000000.0
2005-09-01 17:01:00,1.4777,1.4781,1.4777,1.4781,22000000.0
2005-09-01 17:02:00,1.478,1.4781,1.4772,1.4772,22000000.0
2005-09-01 17:03:00,1.4774,1.4774,1.476,1.477,22000000.0
2005-09-01 17:04:00,1.4769,1.4773,1.4766,1.477,22000000.0
2005-09-01 17:05:00,1.4771,1.4773,1.4765,1.4765,22000000.0
2005-09-01 17:06:00,1.4756,1.476,1.475,1.4753,22000000.0
2005-09-01 17:07:00,1.4756,1.4759,1.475,1.4753,22000000.0
2005-09-01 17:08:00,1.4751,1.4754,1.475,1.4751,22000000.0
2005-09-01 17:09:00,1.475,1.4754,1.4748,1.4753,22000000.0
2005-09-01 17:10:00,1.4754,1.4764,1.4754,1.476,22000000.0
2005-09-01 17:11:00,1.4761,1.4766,1.476,1.4761,22000000.0
2005-09-01 17:12:00,1.4762,1.4766,1.4761,1.4766,22000000.0
2005-09-01 17:13:00,1.4765,1.4767,1.4765,1.4767,22000000.0
2005-09-01 17:14:00,1.4768,1.4777,1.4768,1.4768,22000000.0
2005-09-01 17:15:00,1.4767,1.4772,1.4762,1.4762,22000000.0
2005-09-01 17:16:00,1.47632,1.4766,1.47631,1.47635,22000000.0
2005-09-01 17:17:00,1.47622,1.47624,1.47544,1.47572,40600000.0
2005-09-01 17:18:00,1.47598,1.47598,1.47548,1.47588,52600000.0
2005-09-01 17:19:00,1.47578,1.47608,1.47567,1.47606,23600000.0
2005-09-01 17:20:00,1.47619,1.47622,1.47565,1.47575,35700000.0
2005-09-01 17:21:00,1.47611,1.47621,1.47581,1.476,42500000.0
2005-09-01 17:22:00,1.47574,1.47649,1.47569,1.47611,55400000.0
2005-09-01 17:23:00,1.4758,1.4761,1.4758,1.4761,21000000.0
2005-09-01 17:24:00,1.47603,1.47613,1.47564,1.47574,29100000.0
2005-09-01 17:25:00,1.47559,1.47588,1.47534,1.47555,61100000.0
2005-09-01 17:26:00,1.47557,1.47574,1.47539,1.47568,43700000.0
2005-09-01 17:27:00,1.47578,1.47607,1.47564,1.47579,41500001.0
2005-09-01 17:28:00,1.47606,1.47634,1.47606,1.47617,43100000.0
2005-09-01 17:29:00,1.47616,1.47616,1.47552,1.47569,46000000.0
2005-09-01 17:30:00,1.47572,1.47606,1.4756,1.4759,38500000.0
2005-09-01 17:31:00,1.47567,1.47582,1.47546,1.47563,38000000.0
2005-09-01 17:32:00,1.47528,1.47572,1.47528,1.47571,29200000.0
2005-09-01 17:33:00,1.47562,1.47562,1.47551,1.47557,47600001.0
2005-09-01 17:34:00,1.47558,1.47584,1.47534,1.47559,40400000.0
2005-09-01 17:35:00,1.47563,1.47576,1.47547,1.47561,27200000.0
2005-09-01 17:36:00,1.47554,1.47582,1.47546,1.47559,48800000.0
2005-09-01 17:37:00,1.4758,1.4758,1.47484,1.47541,44800000.0
2005-09-01 17:38:00,1.47512,1.47535,1.4749,1.475,37600000.0
2005-09-01 17:39:00,1.47539,1.47541,1.47518,1.47521,19600000.0
2005-09-01 17:40:00,1.47501,1.47521,1.47491,1.47491,33900000.0
2005-09-01 17:41:00,1.47494,1.47494,1.47444,1.47472,53200000.0
2005-09-01 17:42:00,1.47463,1.47494,1.47432,1.47481,39400000.0
2005-09-01 17:43:00,1.47494,1.47519,1.4747,1.47508,33900000.0
2005-09-01 17:44:00,1.47508,1.47514,1.47489,1.47489,35200000.0
2005-09-01 17:45:00,1.47496,1.47505,1.47467,1.47473,23800000.0
2005-09-01 17:46:00,1.47405,1.47405,1.47261,1.47296,41600000.0
2005-09-01 17:47:00,1.47304,1.47326,1.47304,1.47306,30600000.0
2005-09-01 17:48:00,1.47313,1.47317,1.4726,1.47317,46400000.0
2005-09-01 17:49:00,1.47354,1.47373,1.47336,1.4736,30600000.0
2005-09-01 17:50:00,1.47352,1.47373,1.47338,1.47373,29200000.0
2005-09-01 17:51:00,1.47389,1.47391,1.47346,1.4736,27200000.0
2005-09-01 17:52:00,1.47368,1.47371,1.47327,1.47343,21700000.0
2005-09-01 17:53:00,1.47327,1.4734,1.47311,1.47323,25800000.0
2005-09-01 17:54:00,1.47322,1.47354,1.47293,1.47354,33600000.0
2005-09-01 17:55:00,1.4741,1.47481,1.47404,1.47481,39000000.0
2005-09-01 17:56:00,1.47458,1.47581,1.47456,1.47568,26700000.0
2005-09-01 17:57:00,1.47549,1.47556,1.47535,1.47547,36800000.0
2005-09-01 17:58:00,1.47512,1.47512,1.47438,1.47461,49800000.0
2005-09-01 17:59:00,1.47451,1.47478,1.47405,1.47456,60600000.0
2005-09-01 18:00:00,1.47482,1.4751,1.47459,1.47464,32000000.0
2005-09-01 18:01:00,1.47486,1.47528,1.47448,1.47528,55000000.0
2005-09-01 18:02:00,1.47564,1.4759,1.47548,1.4759,38200000.0
2005-09-01 18:03:00,1.47604,1.47643,1.47573,1.47573,46700000.0
2005-09-01 18:04:00,1.47581,1.47581,1.47548,1.47553,46200000.0
2005-09-01 18:05:00,1.47572,1.47572,1.47523,1.47523,27200000.0
2005-09-01 18:06:00,1.47504,1.4751,1.47442,1.47442,43000000.0
2005-09-01 18:07:00,1.47474,1.475,1.47474,1.4748,42300000.0
2005-09-01 18:08:00,1.4746,1.47472,1.47429,1.47429,87500000.0
2005-09-01 18:09:00,1.47423,1.4744,1.47397,1.47422,55100000.0
2005-09-01 18:10:00,1.47409,1.47409,1.47372,1.47395,33000000.0
2005-09-01 18:11:00,1.47414,1.4742,1.47385,1.47393,42300000.0
2005-09-01 18:12:00,1.47427,1.47445,1.47425,1.47431,30200000.0
2005-09-01 18:13:00,1.47439,1.47449,1.47413,1.47433,48400000.0
2005-09-01 18:14:00,1.47386,1.47477,1.47386,1.47452,20800000.0
2005-09-01 18:15:00,1.47418,1.47433,1.47407,1.4741,49600000.0
2005-09-01 18:16:00,1.47415,1.47432,1.47395,1.47395,42800000.0
2005-09-01 18:17:00,1.47401,1.47416,1.47393,1.47416,65400001.0
2005-09-01 18:18:00,1.47407,1.47418,1.4738,1.47418,42000000.0
2005-09-01 18:19:00,1.47441,1.47441,1.47415,1.47426,37400000.0
2005-09-01 18:20:00,1.47435,1.47445,1.4742,1.4742,31600000.0
2005-09-01 18:21:00,1.47439,1.47473,1.47434,1.47449,48200000.0
2005-09-01 18:22:00,1.47463,1.47478,1.47453,1.47462,32800000.0
2005-09-01 18:23:00,1.47467,1.47482,1.47422,1.47422,31300000.0
2005-09-01 18:24:00,1.47437,1.47478,1.47437,1.47455,39400000.0
2005-09-01 18:25:00,1.47481,1.47498,1.47468,1.47483,52500001.0
2005-09-01 18:26:00,1.47489,1.47506,1.47471,1.47471,32800000.0
2005-09-01 18:27:00,1.47441,1.47483,1.47414,1.47455,43500000.0
2005-09-01 18:28:00,1.47425,1.47434,1.47407,1.47407,42400000.0
2005-09-01 18:29:00,1.47406,1.47416,1.47386,1.4741,38800000.0
2005-09-01 18:30:00,1.47376,1.47376,1.47334,1.47334,28000000.0
2005-09-01 18:31:00,1.47347,1.47347,1.47304,1.47315,35600000.0
2005-09-01 18:32:00,1.473,1.47314,1.4729,1.47312,32800000.0
2005-09-01 18:33:00,1.47317,1.47317,1.47251,1.47251,41600000.0
2005-09-01 18:34:00,1.47249,1.47259,1.47233,1.47254,32400000.0
2005-09-01 18:35:00,1.4726,1.47287,1.47246,1.47287,48400000.0
2005-09-01 18:36:00,1.47232,1.47243,1.47225,1.4723,29000000.0
2005-09-01 18:37:00,1.47234,1.47249,1.47223,1.47249,24600000.0
2005-09-01 18:38:00,1.47237,1.47283,1.47236,1.47269,46200000.0
2005-09-01 18:39:00,1.47241,1.47263,1.47241,1.47263,45200000.0
2005-09-01 18:40:00,1.47253,1.4728,1.47253,1.47274,35000000.0
2005-09-01 18:41:00,1.47286,1.47304,1.47261,1.47275,42800000.0
2005-09-01 18:42:00,1.47279,1.47279,1.47247,1.47269,62400001.0
2005-09-01 18:43:00,1.47279,1.47306,1.47274,1.4729,38600000.0
2005-09-01 18:44:00,1.47294,1.47294,1.47273,1.47273,35000000.0
2005-09-01 18:45:00,1.47265,1.47283,1.47219,1.4726,27000000.0
2005-09-01 18:46:00,1.47262,1.47294,1.47262,1.47287,37600000.0
2005-09-01 18:47:00,1.47291,1.47294,1.47263,1.4727,32900000.0
2005-09-01 18:48:00,1.47274,1.47279,1.47234,1.47245,46900000.0
2005-09-01 18:49:00,1.47253,1.47253,1.47237,1.47246,32800000.0
2005-09-01 18:50:00,1.47262,1.47301,1.47262,1.47288,30100000.0
2005-09-01 18:51:00,1.47294,1.47304,1.47277,1.47288,59100000.0
2005-09-01 18:52:00,1.47259,1.47313,1.47259,1.47282,36800000.0
2005-09-01 18:53:00,1.4728,1.47315,1.47279,1.4729,31400000.0
2005-09-01 18:54:00,1.47289,1.47289,1.47238,1.47288,44400001.0
2005-09-01 18:55:00,1.47292,1.4731,1.47279,1.47285,28000000.0
2005-09-01 18:56:00,1.47253,1.47271,1.47234,1.47234,58700000.0
2005-09-01 18:57:00,1.47268,1.47282,1.47266,1.47282,23600000.0
2005-09-01 18:58:00,1.47283,1.47293,1.47271,1.47278,35200000.0
2005-09-01 18:59:00,1.47287,1.47287,1.47237,1.47278,35400000.0
2005-09-01 19:00:00,1.4729,1.4729,1.47238,1.47267,50600000.0
2005-09-01 19:01:00,1.47249,1.47277,1.47245,1.47252,43700000.0
2005-09-01 19:02:00,1.4723,1.4723,1.47187,1.47209,28200000.0
2005-09-01 19:03:00,1.47204,1.47209,1.47144,1.47187,37000000.0
2005-09-01 19:04:00,1.47194,1.47236,1.47193,1.47216,30600000.0
2005-09-01 19:05:00,1.47249,1.473,1.47249,1.47292,36600000.0
2005-09-01 19:06:00,1.47318,1.47336,1.47318,1.47334,36600000.0
2005-09-01 19:07:00,1.47318,1.47336,1.4731,1.47332,44400000.0
2005-09-01 19:08:00,1.47307,1.47341,1.47307,1.47323,48600000.0
2005-09-01 19:09:00,1.47335,1.47342,1.47325,1.47325,28600000.0
2005-09-01 19:10:00,1.4735,1.47373,1.47311,1.47311,46100000.0
2005-09-01 19:11:00,1.47343,1.47374,1.47343,1.47365,32600000.0
2005-09-01 19:12:00,1.47329,1.47359,1.47329,1.47344,34200000.0
2005-09-01 19:13:00,1.47335,1.47371,1.47331,1.47371,46800000.0
2005-09-01 19:14:00,1.47356,1.47364,1.47333,1.47364,32400000.0
2005-09-01 19:15:00,1.47326,1.47334,1.47301,1.47324,38000000.0
2005-09-01 19:16:00,1.47286,1.47335,1.47286,1.4733,22400000.0
2005-09-01 19:17:00,1.47318,1.47345,1.47306,1.47306,50900000.0
2005-09-01 19:18:00,1.47293,1.47293,1.4726,1.47291,15000000.0
2005-09-01 19:19:00,1.47265,1.4727,1.47224,1.47264,32800000.0
2005-09-01 19:20:00,1.47252,1.47267,1.47233,1.47255,42400000.0
2005-09-01 19:21:00,1.47233,1.47249,1.47214,1.4724,37800000.0
2005-09-01 19:22:00,1.4725,1.47276,1.47243,1.4726,37600000.0
2005-09-01 19:23:00,1.47233,1.47265,1.47215,1.47254,46600000.0
2005-09-01 19:24:00,1.47237,1.47243,1.47214,1.47227,36800000.0
2005-09-01 19:25:00,1.47241,1.47255,1.47228,1.47251,39800000.0
2005-09-01 19:26:00,1.47218,1.47222,1.47157,1.47195,33600000.0
2005-09-01 19:27:00,1.47171,1.4719,1.47153,1.4719,39600000.0
2005-09-01 19:28:00,1.47174,1.47225,1.47174,1.47204,52800001.0
2005-09-01 19:29:00,1.47192,1.47203,1.47153,1.47198,25400000.0
2005-09-01 19:30:00,1.47214,1.47225,1.47164,1.47164,46800000.0
2005-09-01 19:31:00,1.47163,1.47183,1.47158,1.47171,38600000.0
2005-09-01 19:32:00,1.47161,1.472,1.47146,1.47197,45900000.0
2005-09-01 19:33:00,1.47201,1.47201,1.4714,1.47155,50800000.0
2005-09-01 19:34:00,1.47145,1.47178,1.47117,1.47178,31300000.0
2005-09-01 19:35:00,1.47208,1.47226,1.47189,1.47198,61200001.0
2005-09-01 19:36:00,1.47177,1.4721,1.47177,1.4721,25400000.0
2005-09-01 19:37:00,1.47222,1.47273,1.472,1.4723,31600000.0
2005-09-01 19:38:00,1.4723,1.4727,1.4723,1.47238,42600000.0
2005-09-01 19:39:00,1.47257,1.47269,1.47231,1.4725,60000000.0
2005-09-01 19:40:00,1.47257,1.47267,1.47234,1.47243,50900000.0
2005-09-01 19:41:00,1.47226,1.47244,1.47213,1.47227,51600001.0
2005-09-01 19:42:00,1.47209,1.47209,1.47164,1.47209,56700000.0
2005-09-01 19:43:00,1.47228,1.47228,1.47189,1.47213,30300000.0
2005-09-01 19:44:00,1.47212,1.47242,1.47211,1.47242,35000000.0
2005-09-01 19:45:00,1.47238,1.47246,1.4723,1.47246,44600000.0
2005-09-01 19:46:00,1.47259,1.47268,1.47224,1.47224,53400000.0
2005-09-01 19:47:00,1.47258,1.47273,1.47252,1.47273,37400000.0
2005-09-01 19:48:00,1.4727,1.47278,1.47269,1.47274,31800000.0
2005-09-01 19:49:00,1.47271,1.47289,1.47257,1.47257,46200000.0
2005-09-01 19:50:00,1.47276,1.47276,1.47245,1.47268,54500001.0
2005-09-01 19:51:00,1.4723,1.47246,1.47222,1.47246,43000000.0
2005-09-01 19:52:00,1.47247,1.47263,1.47236,1.47251,30600000.0
2005-09-01 19:53:00,1.47247,1.47259,1.47231,1.47245,45800000.0
2005-09-01 19:54:00,1.47248,1.4726,1.4724,1.47241,33100000.0
2005-09-01 19:55:00,1.47241,1.47265,1.47241,1.47245,50000002.0
2005-09-01 19:56:00,1.47251,1.47291,1.47251,1.47268,42600000.0
2005-09-01 19:57:00,1.47267,1.47267,1.47238,1.47253,41700000.0
2005-09-01 19:58:00,1.47243,1.47246,1.47229,1.47232,33900000.0
2005-09-01 19:59:00,1.47267,1.47275,1.47264,1.47264,35900000.0
2005-09-01 20:00:00,1.47267,1.47287,1.47235,1.47235,52600000.0
2005-09-01 20:01:00,1.47271,1.47282,1.47246,1.47246,59100000.0
2005-09-01 20:02:00,1.47271,1.47271,1.47233,1.47259,43100000.0
2005-09-01 20:03:00,1.47287,1.4729,1.47267,1.47279,36400000.0
2005-09-01 20:04:00,1.4728,1.47336,1.47269,1.4731,44600000.0
2005-09-01 20:05:00,1.47335,1.47344,1.47275,1.47275,36600000.0
2005-09-01 20:06:00,1.47277,1.47311,1.47259,1.47296,37500000.0
2005-09-01 20:07:00,1.47303,1.47331,1.47301,1.47331,29000000.0
2005-09-01 20:08:00,1.47353,1.47353,1.47302,1.47333,32600000.0
2005-09-01 20:09:00,1.47344,1.47346,1.47338,1.47338,31600000.0
2005-09-01 20:10:00,1.47304,1.47349,1.47304,1.47348,50300000.0
2005-09-01 20:11:00,1.4734,1.47341,1.47317,1.47325,28000000.0
2005-09-01 20:12:00,1.47354,1.47369,1.47323,1.47366,42600000.0
2005-09-01 20:13:00,1.47356,1.47367,1.47344,1.47367,25200000.0
2005-09-01 20:14:00,1.47367,1.47401,1.4732,1.47401,49400001.0
2005-09-01 20:15:00,1.47389,1.474,1.47377,1.474,42400001.0
2005-09-01 20:16:00,1.47399,1.47423,1.47393,1.47393,56700000.0
2005-09-01 20:17:00,1.47419,1.47435,1.47361,1.47399,60600000.0
2005-09-01 20:18:00,1.47408,1.47428,1.47408,1.47412,46000000.0
2005-09-01 20:19:00,1.47447,1.47456,1.47429,1.47446,52000000.0
2005-09-01 20:20:00,1.47458,1.47458,1.47409,1.4745,23000000.0
2005-09-01 20:21:00,1.4746,1.47568,1.4746,1.47531,38600000.0
2005-09-01 20:22:00,1.47538,1.47658,1.47538,1.47634,15600000.0
2005-09-01 20:23:00,1.47623,1.47664,1.47564,1.47664,43500000.0
2005-09-01 20:24:00,1.47683,1.47683,1.47627,1.47627,27800000.0
2005-09-01 20:25:00,1.47681,1.47729,1.47668,1.47668,52000000.0
2005-09-01 20:26:00,1.4764,1.4764,1.47586,1.47588,45200000.0
2005-09-01 20:27:00,1.47599,1.47621,1.47557,1.47602,43000000.0
2005-09-01 20:28:00,1.47623,1.47655,1.47619,1.47631,35000000.0
2005-09-01 20:29:00,1.47637,1.47667,1.47619,1.47645,51000000.0
2005-09-01 20:30:00,1.47645,1.47658,1.47631,1.47653,46800000.0
2005-09-01 20:31:00,1.47642,1.47673,1.47627,1.47638,41100000.0
2005-09-01 20:32:00,1.47613,1.47618,1.47576,1.47618,28900000.0
2005-09-01 20:33:00,1.47635,1.47655,1.47635,1.47644,34000000.0
2005-09-01 20:34:00,1.47634,1.47656,1.47602,1.47609,44400000.0
2005-09-01 20:35:00,1.47586,1.47619,1.47583,1.47606,39900000.0
2005-09-01 20:36:00,1.47632,1.47658,1.47622,1.47648,42000000.0
2005-09-01 20:37:00,1.47643,1.47671,1.47635,1.47671,35300000.0
2005-09-01 20:38:00,1.47686,1.47701,1.4766,1.47701,32800000.0
2005-09-01 20:39:00,1.47713,1.47729,1.4765,1.47654,51000000.0
2005-09-01 20:40:00,1.47687,1.47718,1.47687,1.47702,33800000.0
2005-09-01 20:41:00,1.47721,1.47734,1.47684,1.47734,60700000.0
2005-09-01 20:42:00,1.47739,1.47748,1.47701,1.47737,38500000.0
2005-09-01 20:43:00,1.47705,1.47768,1.47691,1.4774,44600000.0
2005-09-01 20:44:00,1.47809,1.47855,1.47765,1.47815,32800000.0
2005-09-01 20:45:00,1.47818,1.47855,1.47765,1.47765,42000000.0
2005-09-01 20:46:00,1.47769,1.47769,1.47684,1.47743,49800001.0
2005-09-01 20:47:00,1.47755,1.47789,1.47725,1.47725,42400000.0
2005-09-01 20:48:00,1.47653,1.47694,1.47638,1.47686,36200000.0
2005-09-01 20:49:00,1.47743,1.47756,1.47718,1.47723,35000000.0
2005-09-01 20:50:00,1.47741,1.47761,1.47731,1.47755,42700000.0
2005-09-01 20:51:00,1.47746,1.47767,1.47724,1.47767,27800000.0
2005-09-01 20:52:00,1.47758,1.47786,1.47758,1.47779,28200000.0
2005-09-01 20:53:00,1.47719,1.47788,1.47719,1.47782,39800000.0
2005-09-01 20:54:00,1.47761,1.47806,1.4776,1.47773,45200000.0
2005-09-01 20:55:00,1.47783,1.47845,1.47783,1.47843,27800000.0
2005-09-01 20:56:00,1.47823,1.47823,1.47797,1.47804,36400000.0
2005-09-01 20:57:00,1.47801,1.47813,1.47796,1.47813,29100000.0
2005-09-01 20:58:00,1.47824,1.47841,1.47815,1.47835,34700000.0
2005-09-01 20:59:00,1.47819,1.47834,1.47804,1.47828,62400000.0
2005-09-01 21:00:00,1.47807,1.47807,1.47759,1.47782,28800000.0
2005-09-01 21:01:00,1.47793,1.47826,1.47762,1.47762,33000000.0
2005-09-01 21:02:00,1.47794,1.47817,1.47751,1.47799,47500000.0
2005-09-01 21:03:00,1.47797,1.47824,1.47791,1.47818,36100000.0
2005-09-01 21:04:00,1.47836,1.47836,1.47814,1.47828,31000000.0
2005-09-01 21:05:00,1.47782,1.47812,1.47782,1.47785,42000000.0
2005-09-01 21:06:00,1.47795,1.47827,1.47762,1.47827,40200000.0
2005-09-01 21:07:00,1.47826,1.47845,1.47809,1.47845,30400000.0
2005-09-01 21:08:00,1.47866,1.47882,1.47854,1.47879,25600000.0
2005-09-01 21:09:00,1.47897,1.47897,1.47819,1.47836,25000000.0
2005-09-01 21:10:00,1.47833,1.47843,1.47816,1.47818,56900000.0
2005-09-01 21:11:00,1.47812,1.47818,1.47784,1.47788,45800000.0
2005-09-01 21:12:00,1.47795,1.47825,1.4779,1.47817,37000000.0
2005-09-01 21:13:00,1.47806,1.47806,1.47741,1.47741,43800000.0
2005-09-01 21:14:00,1.47734,1.47752,1.47602,1.47602,40200000.0
2005-09-01 21:15:00,1.47678,1.47701,1.47677,1.47687,39600000.0
2005-09-01 21:16:00,1.47664,1.4768,1.4765,1.4768,33200000.0
2005-09-01 21:17:00,1.47672,1.47685,1.4764,1.4764,42000000.0
2005-09-01 21:18:00,1.47698,1.47702,1.47628,1.47646,33000000.0
2005-09-01 21:19:00,1.47691,1.47741,1.4769,1.47729,28000000.0
2005-09-01 21:20:00,1.47734,1.47753,1.47729,1.47738,62100001.0
2005-09-01 21:21:00,1.47743,1.47759,1.47736,1.47751,50200001.0
2005-09-01 21:22:00,1.47698,1.47744,1.47698,1.47716,28000000.0
2005-09-01 21:23:00,1.47703,1.4771,1.4766,1.4766,53800000.0
2005-09-01 21:24:00,1.47687,1.4772,1.47665,1.47665,38600000.0
2005-09-01 21:25:00,1.47672,1.47694,1.47648,1.47648,63000000.0
2005-09-01 21:26:00,1.47683,1.47691,1.47662,1.47671,28600000.0
2005-09-01 21:27:00,1.47734,1.47741,1.47732,1.47735,26600000.0
2005-09-01 21:28:00,1.47739,1.47755,1.47739,1.47752,42000000.0
2005-09-01 21:29:00,1.47769,1.47769,1.47751,1.47756,30600000.0
2005-09-01 21:30:00,1.47757,1.47757,1.47742,1.47745,37400000.0
2005-09-01 21:31:00,1.47748,1.47755,1.4773,1.47743,33000000.0
2005-09-01 21:32:00,1.47781,1.47781,1.47739,1.47747,33800000.0
2005-09-01 21:33:00,1.47757,1.47772,1.47744,1.47757,33200000.0
2005-09-01 21:34:00,1.47773,1.47797,1.47773,1.47785,27200000.0
2005-09-01 21:35:00,1.47763,1.47792,1.47728,1.47792,35200000.0
2005-09-01 21:36:00,1.47835,1.4784,1.47799,1.47817,42200000.0
2005-09-01 21:37:00,1.478,1.47836,1.478,1.47834,24800000.0
2005-09-01 21:38:00,1.47801,1.47801,1.47739,1.47739,30800000.0
2005-09-01 21:39:00,1.47671,1.47694,1.47671,1.47694,42000000.0
2005-09-01 21:40:00,1.4765,1.47672,1.4765,1.47672,32800000.0
2005-09-01 21:41:00,1.4766,1.47718,1.4766,1.47697,51900000.0
2005-09-01 21:42:00,1.47699,1.47699,1.47649,1.47649,31600000.0
2005-09-01 21:43:00,1.47664,1.47678,1.47662,1.47677,28400000.0
2005-09-01 21:44:00,1.47669,1.4768,1.47656,1.47662,28400000.0
2005-09-01 21:45:00,1.47678,1.47681,1.47671,1.4768,21400000.0
2005-09-01 21:46:00,1.47693,1.47714,1.47683,1.47691,43400000.0
2005-09-01 21:47:00,1.47667,1.47686,1.47665,1.47672,36100000.0
2005-09-01 21:48:00,1.47715,1.47727,1.47695,1.47695,51600000.0
2005-09-01 21:49:00,1.47694,1.47698,1.47682,1.4769,34700000.0
2005-09-01 21:50:00,1.47698,1.47724,1.47676,1.47724,44400000.0
2005-09-01 21:51:00,1.47742,1.4776,1.47734,1.4774,35000000.0
2005-09-01 21:52:00,1.47714,1.47746,1.47711,1.47725,48300000.0
2005-09-01 21:53:00,1.47699,1.47717,1.47693,1.47693,33800000.0
2005-09-01 21:54:00,1.47689,1.47705,1.47664,1.47698,50800000.0
2005-09-01 21:55:00,1.47684,1.4773,1.47676,1.47723,46100000.0
2005-09-01 21:56:00,1.47768,1.47773,1.47739,1.47755,50500000.0
2005-09-01 21:57:00,1.47812,1.4782,1.47768,1.47818,23200000.0
2005-09-01 21:58:00,1.4777,1.47792,1.47738,1.47738,26800000.0
2005-09-01 21:59:00,1.47756,1.47766,1.47731,1.47732,44800000.0
2005-09-01 22:00:00,1.47724,1.47733,1.47722,1.47723,65800001.0
2005-09-01 22:01:00,1.47705,1.47727,1.47695,1.47695,37000000.0
2005-09-01 22:02:00,1.4768,1.47682,1.47662,1.47662,28000000.0
2005-09-01 22:03:00,1.47743,1.47748,1.47723,1.47748,35600000.0
2005-09-01 22:04:00,1.47728,1.47728,1.47676,1.47714,88800000.0
2005-09-01 22:05:00,1.47674,1.4768,1.47648,1.47662,50100001.0
2005-09-01 22:06:00,1.47659,1.47701,1.47641,1.47666,39400000.0
2005-09-01 22:07:00,1.47662,1.47703,1.47662,1.47681,30400000.0
2005-09-01 22:08:00,1.4767,1.47715,1.4767,1.47706,42100000.0
2005-09-01 22:09:00,1.47701,1.47718,1.4768,1.47695,31500000.0
2005-09-01 22:10:00,1.47711,1.47746,1.47711,1.47746,39600000.0
2005-09-01 22:11:00,1.47744,1.47747,1.47721,1.47725,31800000.0
2005-09-01 22:12:00,1.47749,1.47756,1.4773,1.47741,77900000.0
2005-09-01 22:13:00,1.47759,1.47768,1.47754,1.47754,30200000.0
2005-09-01 22:14:00,1.47739,1.47772,1.47722,1.47722,56200000.0
2005-09-01 22:15:00,1.47732,1.47747,1.47722,1.47732,62400001.0
2005-09-01 22:16:00,1.4772,1.47732,1.477,1.477,46800000.0
2005-09-01 22:17:00,1.47724,1.47724,1.47697,1.4772,57000002.0
2005-09-01 22:18:00,1.47742,1.4775,1.47735,1.47744,38800000.0
2005-09-01 22:19:00,1.4774,1.47757,1.4774,1.47748,20400000.0
2005-09-01 22:20:00,1.47755,1.47773,1.4774,1.47749,64500001.0
2005-09-01 22:21:00,1.47732,1.47737,1.47704,1.47723,24000000.0
2005-09-01 22:22:00,1.47732,1.47732,1.47707,1.47731,50600000.0
2005-09-01 22:23:00,1.47744,1.47744,1.47715,1.47716,41400001.0
2005-09-01 22:24:00,1.47732,1.47737,1.47712,1.47732,34000000.0
2005-09-01 22:25:00,1.47739,1.47771,1.47739,1.47771,41800001.0
2005-09-01 22:26:00,1.47746,1.47767,1.47746,1.47766,31000000.0
2005-09-01 22:27:00,1.47738,1.47763,1.47712,1.47755,42000000.0
2005-09-01 22:28:00,1.47723,1.47749,1.4772,1.47742,42400000.0
2005-09-01 22:29:00,1.47751,1.47761,1.47736,1.47751,33000000.0
2005-09-01 22:30:00,1.47751,1.47762,1.4771,1.4771,45000000.0
2005-09-01 22:31:00,1.47762,1.47802,1.47731,1.47771,26500000.0
2005-09-01 22:32:00,1.4777,1.47787,1.47763,1.47787,50000000.0
2005-09-01 22:33:00,1.47782,1.47796,1.4776,1.47763,50000000.0
2005-09-01 22:34:00,1.47754,1.47771,1.47736,1.47753,50400000.0
2005-09-01 22:35:00,1.47761,1.47761,1.47731,1.47731,48900000.0
2005-09-01 22:36:00,1.47741,1.47747,1.47681,1.47681,87500000.0
2005-09-01 22:37:00,1.47739,1.47767,1.47739,1.47767,59300000.0
2005-09-01 22:38:00,1.47765,1.47781,1.47759,1.4777,28000000.0
2005-09-01 22:39:00,1.47756,1.47761,1.47728,1.47733,14000000.0
2005-09-01 22:40:00,1.47729,1.47751,1.47694,1.47694,45000000.0
2005-09-01 22:41:00,1.47714,1.47736,1.47714,1.47731,52800001.0
2005-09-01 22:42:00,1.47736,1.4775,1.47716,1.4775,34600000.0
2005-09-01 22:43:00,1.47755,1.47762,1.47725,1.47752,27200000.0
2005-09-01 22:44:00,1.47738,1.47747,1.47729,1.47744,23000000.0
2005-09-01 22:45:00,1.47738,1.47751,1.47709,1.47751,29400000.0
2005-09-01 22:46:00,1.47751,1.47771,1.47741,1.47757,51500000.0
2005-09-01 22:47:00,1.47757,1.47769,1.47746,1.47761,40200000.0
2005-09-01 22:48:00,1.47746,1.47782,1.47746,1.47766,42800000.0
2005-09-01 22:49:00,1.47758,1.47782,1.47742,1.47766,35000000.0
2005-09-01 22:50:00,1.47781,1.4779,1.47748,1.47748,23700000.0
2005-09-01 22:51:00,1.4779,1.4779,1.47724,1.47724,40200001.0
2005-09-01 22:52:00,1.4771,1.47712,1.47683,1.47685,23800000.0
2005-09-01 22:53:00,1.4772,1.47773,1.47698,1.47773,49000000.0
2005-09-01 22:54:00,1.47788,1.47788,1.47766,1.47768,43200000.0
2005-09-01 22:55:00,1.47796,1.47804,1.4777,1.47797,29400000.0
2005-09-01 22:56:00,1.47804,1.4784,1.47804,1.4784,32400000.0
2005-09-01 22:57:00,1.47837,1.4787,1.47837,1.47837,47700000.0
2005-09-01 22:58:00,1.47862,1.47863,1.47855,1.47855,30100000.0
2005-09-01 22:59:00,1.47854,1.47868,1.47828,1.47868,48400000.0
2005-09-01 23:00:00,1.4792,1.4792,1.4782,1.4785,47200000.0
2005-09-01 23:01:00,1.4783,1.4784,1.4782,1.4782,47200000.0
2005-09-01 23:02:00,1.4785,1.4785,1.4785,1.4785,47200000.0
2005-09-01 23:03:00,1.4786,1.4786,1.4782,1.4786,47200000.0
2005-09-01 23:04:00,1.4785,1.4789,1.4785,1.4789,47200000.0
2005-09-01 23:05:00,1.4791,1.4791,1.4791,1.4791,47200000.0
2005-09-01 23:06:00,1.4789,1.4789,1.4787,1.4788,47200000.0
2005-09-01 23:07:00,1.4789,1.4789,1.4788,1.4788,47200000.0
2005-09-01 23:08:00,1.4786,1.4787,1.4786,1.4787,47200000.0
2005-09-01 23:09:00,1.4786,1.4787,1.4785,1.4787,47200000.0
2005-09-01 23:10:00,1.4786,1.4786,1.4785,1.4786,47200000.0
2005-09-01 23:11:00,1.4785,1.4785,1.4785,1.4785,47200000.0
2005-09-01 23:12:00,1.4783,1.4786,1.4781,1.4783,47200000.0
2005-09-01 23:13:00,1.4786,1.4789,1.4786,1.4788,47200000.0
2005-09-01 23:14:00,1.4789,1.4789,1.4785,1.4787,47200000.0
2005-09-01 23:15:00,1.4784,1.4789,1.4784,1.4787,47200000.0
2005-09-01 23:16:00,1.4786,1.4786,1.4786,1.4786,47200000.0
2005-09-01 23:17:00,1.4787,1.4792,1.4785,1.4789,47200000.0
2005-09-01 23:19:00,1.4788,1.4788,1.4788,1.4788,47200000.0
2005-09-01 23:20:00,1.4789,1.4789,1.4788,1.4788,47200000.0
2005-09-01 23:22:00,1.4789,1.479,1.4788,1.479,47200000.0
2005-09-01 23:23:00,1.4789,1.4789,1.4789,1.4789,47200000.0
2005-09-01 23:24:00,1.4788,1.479,1.4788,1.4788,47200000.0
2005-09-01 23:25:00,1.4782,1.4782,1.4782,1.4782,47200000.0
2005-09-01 23:27:00,1.4778,1.4782,1.4777,1.4778,47200000.0
2005-09-01 23:28:00,1.4777,1.4782,1.4777,1.4778,47200000.0
2005-09-01 23:29:00,1.47853,1.47861,1.47777,1.47803,47200000.0
2005-09-01 23:30:00,1.47789,1.4781,1.47783,1.47792,52600000.0
2005-09-01 23:31:00,1.47815,1.47815,1.47767,1.47805,47300001.0
2005-09-01 23:32:00,1.47778,1.47803,1.47778,1.47793,43700000.0
2005-09-01 23:33:00,1.4778,1.47804,1.4778,1.47781,32600000.0
2005-09-01 23:34:00,1.47788,1.47788,1.47732,1.47732,51800000.0
2005-09-01 23:35:00,1.47746,1.47755,1.47723,1.47751,33200000.0
2005-09-01 23:36:00,1.47758,1.47758,1.47712,1.47717,23200000.0
2005-09-01 23:37:00,1.47713,1.47715,1.477,1.47715,35400000.0
2005-09-01 23:38:00,1.47697,1.47724,1.47697,1.47724,46800000.0
2005-09-01 23:39:00,1.4771,1.47722,1.47706,1.47722,32800000.0
2005-09-01 23:40:00,1.47748,1.47748,1.47712,1.47712,49000000.0
2005-09-01 23:41:00,1.47718,1.47733,1.47675,1.47675,42600000.0
2005-09-01 23:42:00,1.47752,1.47752,1.4773,1.4773,17000000.0
2005-09-01 23:43:00,1.47729,1.47734,1.47682,1.47724,24400000.0
2005-09-01 23:44:00,1.4774,1.47744,1.47728,1.4774,37800000.0
2005-09-01 23:45:00,1.47731,1.47756,1.47712,1.47741,54600000.0
2005-09-01 23:46:00,1.47756,1.47756,1.47733,1.47746,49000000.0
2005-09-01 23:47:00,1.47754,1.47759,1.47734,1.47752,45800000.0
2005-09-01 23:48:00,1.47754,1.47754,1.47729,1.47749,41400000.0
2005-09-01 23:49:00,1.47759,1.47762,1.47724,1.47744,37000001.0
2005-09-01 23:50:00,1.47744,1.4775,1.47714,1.4773,25600000.0
2005-09-01 23:51:00,1.47749,1.47756,1.47726,1.4774,62800000.0
2005-09-01 23:52:00,1.47739,1.47739,1.477,1.47727,30600000.0
2005-09-01 23:53:00,1.47742,1.47742,1.47698,1.47698,24600000.0
2005-09-01 23:54:00,1.47693,1.47712,1.47646,1.47646,41600000.0
2005-09-01 23:55:00,1.47658,1.47703,1.4762,1.47701,84500000.0
2005-09-01 23:56:00,1.4774,1.4774,1.47692,1.47702,35400000.0
2005-09-01 23:57:00,1.4771,1.47735,1.4771,1.47735,34000000.0
2005-09-01 23:58:00,1.47732,1.47751,1.47703,1.47746,21600000.0
2005-09-01 23:59:00,1.47741,1.47741,1.47715,1.4772,37800000.0
2005-09-02 00:00:00,1.4774,1.47766,1.47734,1.47757,87000002.0
2005-09-02 00:01:00,1.47768,1.47768,1.47745,1.47765,38800000.0
2005-09-02 00:02:00,1.4776,1.4776,1.477,1.47724,52900000.0
2005-09-02 00:03:00,1.47707,1.47717,1.47688,1.47696,33900000.0
2005-09-02 00:04:00,1.47701,1.47719,1.47701,1.47717,35600000.0
2005-09-02 00:05:00,1.47726,1.47726,1.47704,1.47704,49300000.0
2005-09-02 00:06:00,1.47717,1.47736,1.47717,1.47736,35200000.0
2005-09-02 00:07:00,1.47726,1.47735,1.47698,1.47701,19600000.0
2005-09-02 00:08:00,1.47708,1.47708,1.47679,1.47693,57900000.0
2005-09-02 00:09:00,1.47678,1.477,1.47661,1.47677,44200000.0
2005-09-02 00:10:00,1.47681,1.47683,1.47664,1.47669,23400000.0
2005-09-02 00:11:00,1.47695,1.47695,1.4765,1.4767,30400000.0
2005-09-02 00:12:00,1.47691,1.47703,1.47675,1.47675,29200000.0
2005-09-02 00:13:00,1.47696,1.47723,1.47672,1.47723,39600000.0
2005-09-02 00:14:00,1.4773,1.47744,1.47717,1.47744,49400000.0
2005-09-02 00:15:00,1.47729,1.4778,1.47727,1.47727,26500000.0
2005-09-02 00:16:00,1.47727,1.47754,1.47727,1.47742,29400000.0
2005-09-02 00:17:00,1.47735,1.47769,1.47735,1.47766,42000000.0
2005-09-02 00:18:00,1.47759,1.47759,1.47726,1.47739,35400000.0
2005-09-02 00:19:00,1.47754,1.47759,1.47738,1.47759,25800000.0
2005-09-02 00:20:00,1.47755,1.47755,1.47714,1.47714,39800000.0
2005-09-02 00:21:00,1.47752,1.47761,1.47741,1.47761,22400000.0
2005-09-02 00:22:00,1.4775,1.4777,1.4775,1.47763,38000000.0
2005-09-02 00:23:00,1.47755,1.47767,1.4771,1.4775,49800000.0
2005-09-02 00:24:00,1.47754,1.47754,1.47715,1.47732,24400000.0
2005-09-02 00:25:00,1.47717,1.4774,1.47711,1.47733,60900001.0
2005-09-02 00:26:00,1.47741,1.47757,1.4773,1.47757,33200000.0
2005-09-02 00:27:00,1.47767,1.47767,1.47754,1.47759,45700000.0
2005-09-02 00:28:00,1.4773,1.47733,1.47698,1.4771,51600000.0
2005-09-02 00:29:00,1.47707,1.47717,1.47695,1.47702,40000000.0
2005-09-02 00:30:00,1.4768,1.47719,1.4768,1.47709,39800000.0
2005-09-02 00:31:00,1.4771,1.4771,1.47693,1.47693,25400000.0
2005-09-02 00:32:00,1.4769,1.47713,1.47685,1.4769,48200000.0
2005-09-02 00:33:00,1.47718,1.47718,1.47693,1.47717,21000000.0
2005-09-02 00:34:00,1.47695,1.4771,1.47682,1.47682,30000000.0
2005-09-02 00:35:00,1.47721,1.47725,1.47706,1.47716,40600000.0
2005-09-02 00:36:00,1.47714,1.47725,1.47714,1.4772,40000000.0
2005-09-02 00:37:00,1.47732,1.47735,1.47717,1.47717,30500000.0
2005-09-02 00:38:00,1.47709,1.47721,1.47701,1.47704,28400000.0
2005-09-02 00:39:00,1.47737,1.4775,1.47717,1.47729,52000000.0
2005-09-02 00:40:00,1.47736,1.47758,1.47734,1.47751,19800000.0
2005-09-02 00:41:00,1.47754,1.47754,1.47719,1.47739,35400000.0
2005-09-02 00:42:00,1.47747,1.47756,1.4774,1.47741,49400000.0
2005-09-02 00:43:00,1.47713,1.47741,1.47689,1.47741,20600000.0
2005-09-02 00:44:00,1.47741,1.47741,1.47728,1.47736,31300000.0
2005-09-02 00:45:00,1.47734,1.47734,1.47705,1.47713,42600000.0
2005-09-02 00:46:00,1.47721,1.47738,1.47711,1.47738,30600000.0
2005-09-02 00:47:00,1.47734,1.47738,1.47717,1.47729,41800000.0
2005-09-02 00:48:00,1.47709,1.47739,1.47709,1.47716,33500000.0
2005-09-02 00:49:00,1.47724,1.47727,1.47697,1.47719,61200001.0
2005-09-02 00:50:00,1.47721,1.47739,1.47712,1.47729,38000000.0
2005-09-02 00:51:00,1.47719,1.47724,1.47698,1.47724,62400002.0
2005-09-02 00:52:00,1.47713,1.4773,1.47685,1.47699,47700000.0
2005-09-02 00:53:00,1.47669,1.47692,1.47667,1.47692,40800000.0
2005-09-02 00:54:00,1.47654,1.47692,1.47654,1.47692,30400000.0
2005-09-02 00:55:00,1.47687,1.47687,1.47643,1.47687,23000000.0
2005-09-02 00:56:00,1.47688,1.47703,1.47658,1.47702,45200000.0
2005-09-02 00:57:00,1.47722,1.47722,1.47675,1.47675,32900000.0
2005-09-02 00:58:00,1.47691,1.47691,1.47667,1.47678,57400000.0
2005-09-02 00:59:00,1.47694,1.47694,1.47679,1.47694,35400000.0
2005-09-02 01:00:00,1.47689,1.47696,1.47674,1.47679,46400000.0
2005-09-02 01:01:00,1.47681,1.47694,1.47671,1.47679,40700000.0
2005-09-02 01:02:00,1.47696,1.47699,1.47654,1.47654,42200000.0
2005-09-02 01:03:00,1.4771,1.47713,1.47653,1.47688,34800000.0
2005-09-02 01:04:00,1.47712,1.47736,1.47703,1.47703,39600000.0
2005-09-02 01:05:00,1.47706,1.47722,1.47698,1.47711,42200000.0
2005-09-02 01:06:00,1.47726,1.47726,1.47688,1.47708,58000001.0
2005-09-02 01:07:00,1.47706,1.47711,1.47684,1.47696,37600000.0
2005-09-02 01:08:00,1.47717,1.47736,1.47688,1.47688,25600000.0
2005-09-02 01:09:00,1.47718,1.47718,1.47698,1.47716,44600000.0
2005-09-02 01:10:00,1.47711,1.47729,1.47686,1.47715,21200000.0
2005-09-02 01:11:00,1.47703,1.47703,1.47681,1.47681,40200000.0
2005-09-02 01:12:00,1.47694,1.47715,1.47668,1.47704,25500000.0
2005-09-02 01:13:00,1.47725,1.47728,1.47698,1.47728,46500000.0
2005-09-02 01:14:00,1.47704,1.47716,1.47687,1.47707,35000001.0
2005-09-02 01:15:00,1.47717,1.47728,1.47693,1.47717,35400000.0
2005-09-02 01:16:00,1.47708,1.47725,1.47698,1.47713,53600000.0
2005-09-02 01:17:00,1.47711,1.47711,1.47648,1.47675,43100000.0
2005-09-02 01:18:00,1.47669,1.47682,1.47641,1.47673,23800000.0
2005-09-02 01:19:00,1.47649,1.47668,1.47645,1.47655,34800000.0
2005-09-02 01:20:00,1.47669,1.47669,1.47601,1.47667,23000000.0
2005-09-02 01:21:00,1.47649,1.47679,1.47649,1.47664,55600000.0
2005-09-02 01:22:00,1.47669,1.47674,1.47646,1.47664,42800000.0
2005-09-02 01:23:00,1.47654,1.47662,1.47632,1.47632,30600000.0
2005-09-02 01:24:00,1.47666,1.47674,1.47654,1.47669,20000000.0
2005-09-02 01:25:00,1.47661,1.47674,1.47634,1.47661,39200000.0
2005-09-02 01:26:00,1.47663,1.47692,1.47663,1.47669,45000000.0
2005-09-02 01:27:00,1.47664,1.47665,1.47644,1.47664,21400000.0
2005-09-02 01:28:00,1.47648,1.47663,1.47623,1.47656,60000001.0
2005-09-02 01:29:00,1.47663,1.47663,1.47648,1.47651,31100000.0
2005-09-02 01:30:00,1.47661,1.47661,1.47613,1.47648,48800000.0
2005-09-02 01:31:00,1.47641,1.47658,1.47635,1.47656,49200000.0
2005-09-02 01:32:00,1.47648,1.47663,1.47633,1.47645,23200000.0
2005-09-02 01:33:00,1.47651,1.47659,1.47636,1.47649,24600000.0
2005-09-02 01:34:00,1.4765,1.47652,1.47606,1.47637,37600000.0
2005-09-02 01:35:00,1.4764,1.47667,1.47624,1.47624,35400000.0
2005-09-02 01:36:00,1.47643,1.47658,1.47643,1.47643,30200000.0
2005-09-02 01:37:00,1.47648,1.4766,1.47621,1.47653,29400000.0
2005-09-02 01:38:00,1.47646,1.47659,1.47634,1.47656,28800000.0
2005-09-02 01:39:00,1.47636,1.47648,1.47603,1.47639,35200000.0
2005-09-02 01:41:00,1.47632,1.47655,1.47623,1.47637,50700000.0
2005-09-02 01:42:00,1.47634,1.47644,1.47614,1.47634,23200000.0
2005-09-02 01:43:00,1.47644,1.47644,1.47584,1.47629,44600001.0
2005-09-02 01:44:00,1.47634,1.47634,1.47602,1.47629,37800000.0
2005-09-02 01:45:00,1.47626,1.47637,1.47614,1.4762,39800000.0
2005-09-02 01:46:00,1.47615,1.47632,1.47602,1.47614,32800000.0
2005-09-02 01:47:00,1.47609,1.47609,1.47553,1.47553,27600000.0
2005-09-02 01:48:00,1.47561,1.47573,1.47521,1.47521,35400000.0
2005-09-02 01:49:00,1.47551,1.4756,1.47498,1.47541,32800000.0
2005-09-02 01:50:00,1.47537,1.47562,1.47505,1.47524,45800000.0
2005-09-02 01:51:00,1.47518,1.47535,1.47518,1.47529,39800000.0
2005-09-02 01:52:00,1.47559,1.47588,1.47559,1.47565,22400000.0
2005-09-02 01:53:00,1.47543,1.47543,1.47521,1.47527,45300000.0
2005-09-02 01:54:00,1.4753,1.47554,1.4753,1.47552,69600001.0
2005-09-02 01:55:00,1.4755,1.47565,1.4754,1.4754,25800000.0
2005-09-02 01:56:00,1.47553,1.47563,1.47536,1.47538,48300000.0
2005-09-02 01:57:00,1.47549,1.47556,1.47535,1.47535,46400000.0
2005-09-02 01:58:00,1.47525,1.47557,1.47496,1.47521,34900000.0
2005-09-02 01:59:00,1.47531,1.47547,1.47527,1.47547,44400000.0
2005-09-02 02:00:00,1.47522,1.47555,1.47522,1.4753,57900000.0
2005-09-02 02:01:00,1.47505,1.47534,1.47505,1.47505,73000000.0
2005-09-02 02:02:00,1.47499,1.47554,1.47499,1.47534,80000000.0
2005-09-02 02:03:00,1.47554,1.47579,1.47554,1.47579,78600000.0
2005-09-02 02:04:00,1.47588,1.47604,1.47585,1.47585,65800000.0
2005-09-02 02:05:00,1.47597,1.47597,1.4759,1.47595,68500000.0
2005-09-02 02:06:00,1.47622,1.47627,1.4759,1.47624,109000001.0
2005-09-02 02:07:00,1.47626,1.47636,1.4758,1.47596,229400001.0
2005-09-02 02:08:00,1.47582,1.47593,1.4758,1.4758,81600000.0
2005-09-02 02:09:00,1.47561,1.47589,1.47546,1.47573,191200001.0
2005-09-02 02:10:00,1.47521,1.47551,1.4751,1.47524,124600000.0
2005-09-02 02:11:00,1.47535,1.47541,1.47535,1.47535,29000000.0
2005-09-02 02:12:00,1.47532,1.47536,1.47525,1.47531,51900000.0
2005-09-02 02:13:00,1.47528,1.47533,1.47524,1.47524,52900000.0
2005-09-02 02:14:00,1.47522,1.47537,1.47505,1.47526,184000000.0
2005-09-02 02:15:00,1.47517,1.47522,1.47494,1.47504,234200000.0
2005-09-02 02:16:00,1.47545,1.47557,1.47533,1.47546,64700000.0
2005-09-02 02:17:00,1.47515,1.47532,1.47482,1.47503,195300001.0
2005-09-02 02:18:00,1.47516,1.47542,1.47474,1.47519,40000000.0
2005-09-02 02:19:00,1.47544,1.47556,1.47523,1.47528,35400000.0
2005-09-02 02:20:00,1.47531,1.47549,1.47509,1.47531,39600000.0
2005-09-02 02:21:00,1.47507,1.47516,1.47481,1.47515,54200000.0
2005-09-02 02:22:00,1.47489,1.475,1.47489,1.475,26400000.0
2005-09-02 02:23:00,1.47525,1.47535,1.47515,1.47532,38600000.0
2005-09-02 02:24:00,1.47536,1.47606,1.47536,1.47606,34400000.0
2005-09-02 02:25:00,1.47581,1.47581,1.47496,1.47513,115200000.0
2005-09-02 02:26:00,1.47502,1.47551,1.47501,1.47548,104200000.0
2005-09-02 02:27:00,1.47528,1.47528,1.47489,1.47492,46600000.0
2005-09-02 02:28:00,1.47495,1.47498,1.4749,1.4749,52200000.0
2005-09-02 02:29:00,1.47507,1.47511,1.47475,1.47511,47500000.0
2005-09-02 02:30:00,1.47509,1.47519,1.47489,1.47506,47100000.0
2005-09-02 02:31:00,1.47482,1.47492,1.47468,1.47468,55000000.0
2005-09-02 02:32:00,1.47489,1.47501,1.47477,1.47493,35400000.0
2005-09-02 02:33:00,1.47463,1.47467,1.4745,1.4746,212300000.0
2005-09-02 02:34:00,1.47514,1.47515,1.4748,1.47497,42800000.0
2005-09-02 02:35:00,1.4749,1.4749,1.47437,1.47456,75600000.0
2005-09-02 02:36:00,1.47484,1.47499,1.47476,1.47497,22200000.0
2005-09-02 02:37:00,1.47484,1.47508,1.47484,1.47494,89000000.0
2005-09-02 02:38:00,1.47501,1.47501,1.47481,1.47484,38900000.0
2005-09-02 02:39:00,1.47464,1.4747,1.47448,1.47452,43200000.0
2005-09-02 02:40:00,1.4748,1.47493,1.47476,1.47487,39000000.0
2005-09-02 02:41:00,1.47492,1.47514,1.47492,1.47499,37700000.0
2005-09-02 02:42:00,1.4751,1.47522,1.4751,1.47515,45000000.0
2005-09-02 02:43:00,1.47495,1.47495,1.47475,1.47493,39700000.0
2005-09-02 02:44:00,1.47495,1.47524,1.47495,1.47524,26000000.0
2005-09-02 02:45:00,1.47495,1.47519,1.47487,1.47496,48200000.0
2005-09-02 02:46:00,1.47498,1.47518,1.47488,1.47497,163300000.0
2005-09-02 02:47:00,1.47539,1.47549,1.47491,1.47522,180400000.0
2005-09-02 02:48:00,1.47538,1.47543,1.47518,1.47538,109800000.0
2005-09-02 02:49:00,1.47525,1.47548,1.47501,1.47508,80300000.0
2005-09-02 02:50:00,1.47531,1.47554,1.47502,1.47554,109200000.0
2005-09-02 02:51:00,1.47519,1.47537,1.47506,1.47523,88800000.0
2005-09-02 02:52:00,1.47554,1.47554,1.47536,1.47538,35400000.0
2005-09-02 02:53:00,1.47507,1.47507,1.47463,1.4748,33000000.0
2005-09-02 02:54:00,1.47496,1.47528,1.47492,1.47492,44300000.0
2005-09-02 02:55:00,1.47485,1.47516,1.47471,1.47497,39600001.0
2005-09-02 02:56:00,1.47503,1.47509,1.47495,1.47502,46000000.0
2005-09-02 02:57:00,1.47509,1.47518,1.475,1.47518,58800000.0
2005-09-02 02:58:00,1.47524,1.47543,1.47524,1.47534,52400000.0
2005-09-02 02:59:00,1.47531,1.4754,1.47504,1.47504,57600000.0
2005-09-02 03:00:00,1.47512,1.47522,1.47504,1.47517,156400000.0
2005-09-02 03:01:00,1.47517,1.47519,1.47509,1.47514,39600000.0
2005-09-02 03:02:00,1.47522,1.47544,1.47518,1.47544,51400000.0
2005-09-02 03:03:00,1.47538,1.47541,1.47533,1.47541,53400000.0
2005-09-02 03:04:00,1.47546,1.47581,1.47527,1.47537,50200000.0
2005-09-02 03:05:00,1.4755,1.47558,1.47545,1.47552,53700000.0
2005-09-02 03:06:00,1.47562,1.47562,1.47545,1.47551,75800000.0
2005-09-02 03:07:00,1.4755,1.47634,1.4755,1.47626,79600000.0
2005-09-02 03:08:00,1.47645,1.47651,1.47597,1.47597,52000000.0
2005-09-02 03:09:00,1.47624,1.47638,1.47591,1.47638,40400000.0
2005-09-02 03:10:00,1.47598,1.47652,1.47598,1.47652,31000000.0
2005-09-02 03:11:00,1.4762,1.47623,1.47613,1.47623,34200000.0
2005-09-02 03:12:00,1.47664,1.47683,1.47638,1.47656,54900000.0
2005-09-02 03:13:00,1.47643,1.47683,1.47633,1.47673,52200000.0
2005-09-02 03:14:00,1.47695,1.47739,1.47682,1.47714,44400000.0
2005-09-02 03:15:00,1.47661,1.47684,1.47652,1.4768,35200000.0
2005-09-02 03:16:00,1.47688,1.47714,1.47662,1.47711,42600000.0
2005-09-02 03:17:00,1.4772,1.47738,1.47692,1.47724,47800000.0
2005-09-02 03:18:00,1.47717,1.4774,1.47687,1.4774,27000000.0
2005-09-02 03:19:00,1.47723,1.47728,1.47703,1.47721,21000000.0
2005-09-02 03:20:00,1.47661,1.47704,1.4766,1.47704,44200000.0
2005-09-02 03:21:00,1.47672,1.47678,1.4767,1.4767,40600000.0
2005-09-02 03:22:00,1.47671,1.4768,1.47665,1.47673,89000001.0
2005-09-02 03:23:00,1.47677,1.47683,1.47667,1.4767,67300000.0
2005-09-02 03:24:00,1.47669,1.47669,1.47659,1.47659,45800000.0
2005-09-02 03:25:00,1.47723,1.47723,1.47679,1.47692,20200000.0
2005-09-02 03:26:00,1.47667,1.47667,1.47637,1.47638,126400000.0
2005-09-02 03:27:00,1.47636,1.47645,1.47626,1.47645,107900000.0
2005-09-02 03:28:00,1.47656,1.47713,1.47656,1.47713,37600000.0
2005-09-02 03:29:00,1.47725,1.47741,1.47721,1.47741,44600000.0
2005-09-02 03:30:00,1.47748,1.47751,1.47731,1.47751,99800002.0
2005-09-02 03:31:00,1.47746,1.47775,1.47742,1.47745,25800000.0
2005-09-02 03:32:00,1.47751,1.47781,1.47745,1.47745,34200000.0
2005-09-02 03:33:00,1.478,1.478,1.478,1.478,28200000.0
2005-09-02 03:34:00,1.47751,1.47751,1.47683,1.47683,28200000.0
2005-09-02 03:35:00,1.47698,1.47717,1.47688,1.47701,91600001.0
2005-09-02 03:36:00,1.47714,1.47765,1.47705,1.47757,42800000.0
2005-09-02 03:37:00,1.47747,1.47764,1.47731,1.47756,15200000.0
2005-09-02 03:38:00,1.47764,1.47776,1.47747,1.47768,19800000.0
2005-09-02 03:39:00,1.47739,1.47739,1.4769,1.47724,63100000.0
2005-09-02 03:40:00,1.47709,1.47761,1.47701,1.47761,119600000.0
2005-09-02 03:41:00,1.47757,1.47783,1.47757,1.47763,62500000.0
2005-09-02 03:42:00,1.47761,1.47769,1.47754,1.47769,92600000.0
2005-09-02 03:43:00,1.47758,1.47783,1.47758,1.47783,39400000.0
2005-09-02 03:44:00,1.47764,1.47781,1.47749,1.47775,39100000.0
2005-09-02 03:45:00,1.47772,1.47779,1.47763,1.47779,42700000.0
2005-09-02 03:46:00,1.47737,1.47741,1.47718,1.47724,37400000.0
2005-09-02 03:47:00,1.47716,1.47743,1.47716,1.47732,49100000.0
2005-09-02 03:48:00,1.47771,1.47781,1.47751,1.47766,31700000.0
2005-09-02 03:49:00,1.47781,1.47787,1.47763,1.47763,27600000.0
2005-09-02 03:50:00,1.47795,1.47795,1.47761,1.47762,113800000.0
2005-09-02 03:51:00,1.47779,1.47779,1.47758,1.47758,54000000.0
2005-09-02 03:52:00,1.47764,1.47772,1.47746,1.4775,78100000.0
2005-09-02 03:53:00,1.47737,1.4775,1.47713,1.47738,43000000.0
2005-09-02 03:54:00,1.47736,1.47786,1.47736,1.47751,38300000.0
2005-09-02 03:55:00,1.47801,1.47802,1.4778,1.47796,27800000.0
2005-09-02 03:56:00,1.47779,1.4779,1.47777,1.47777,24500000.0
2005-09-02 03:57:00,1.47729,1.47746,1.47722,1.47725,165500001.0
2005-09-02 03:58:00,1.47719,1.47835,1.47715,1.47731,221400000.0
2005-09-02 03:59:00,1.47765,1.47791,1.47763,1.47772,142900000.0
2005-09-02 04:00:00,1.47764,1.47781,1.47764,1.47774,76500000.0
2005-09-02 04:01:00,1.47772,1.47805,1.47757,1.47805,142600001.0
2005-09-02 04:02:00,1.47811,1.47811,1.47774,1.47777,122700001.0
2005-09-02 04:03:00,1.47777,1.47777,1.47729,1.47746,86400000.0
2005-09-02 04:04:00,1.47729,1.47748,1.47725,1.47742,153000001.0
2005-09-02 04:05:00,1.4773,1.47802,1.47715,1.47801,190700000.0
2005-09-02 04:06:00,1.47762,1.47807,1.47762,1.4778,124100000.0
2005-09-02 04:07:00,1.47786,1.47786,1.47751,1.47753,143100000.0
2005-09-02 04:08:00,1.47782,1.47794,1.47778,1.47794,21900000.0
2005-09-02 04:09:00,1.47804,1.47804,1.47775,1.47789,31200000.0
2005-09-02 04:10:00,1.47777,1.47777,1.47749,1.47766,100500000.0
2005-09-02 04:11:00,1.47778,1.47804,1.47754,1.47766,45300000.0
2005-09-02 04:12:00,1.47757,1.47769,1.47757,1.47767,75200000.0
2005-09-02 04:13:00,1.47779,1.47795,1.47763,1.47771,66500000.0
2005-09-02 04:14:00,1.47778,1.4781,1.47778,1.47802,82600000.0
2005-09-02 04:15:00,1.47806,1.47826,1.47793,1.47805,77800000.0
2005-09-02 04:16:00,1.47787,1.47809,1.47767,1.47771,66200000.0
2005-09-02 04:17:00,1.47773,1.47773,1.47751,1.47757,73200000.0
2005-09-02 04:18:00,1.47752,1.47768,1.47742,1.4775,102200000.0
2005-09-02 04:19:00,1.47751,1.47757,1.47745,1.47749,67900000.0
2005-09-02 04:20:00,1.47741,1.47756,1.47731,1.47731,150500001.0
2005-09-02 04:21:00,1.47729,1.47732,1.47721,1.47721,38700000.0
2005-09-02 04:22:00,1.4772,1.47779,1.47711,1.47779,44600000.0
2005-09-02 04:24:00,1.47746,1.47759,1.47746,1.47759,156200000.0
2005-09-02 04:25:00,1.47755,1.47811,1.47751,1.4779,192400000.0
2005-09-02 04:26:00,1.47794,1.47794,1.47774,1.47779,119900000.0
2005-09-02 04:27:00,1.47781,1.4779,1.47766,1.47769,63100000.0
2005-09-02 04:28:00,1.47779,1.47788,1.47774,1.47774,49200000.0
2005-09-02 04:29:00,1.47762,1.47797,1.47762,1.47796,82900001.0
2005-09-02 04:30:00,1.47765,1.47804,1.47756,1.47787,133300002.0
2005-09-02 04:31:00,1.47788,1.47803,1.47771,1.47801,31600000.0
2005-09-02 04:32:00,1.47802,1.47803,1.47793,1.47803,31300000.0
2005-09-02 04:33:00,1.47806,1.47806,1.47785,1.47788,39800000.0
2005-09-02 04:34:00,1.47791,1.47796,1.47782,1.47796,43600000.0
2005-09-02 04:35:00,1.47786,1.47795,1.47782,1.47782,73900000.0
2005-09-02 04:36:00,1.47807,1.4781,1.47738,1.47796,174700001.0
2005-09-02 04:37:00,1.4779,1.47825,1.47774,1.47802,127400001.0
2005-09-02 04:38:00,1.47801,1.47807,1.47793,1.47804,48600000.0
2005-09-02 04:39:00,1.4779,1.47809,1.47784,1.47784,70000000.0
2005-09-02 04:40:00,1.47779,1.47806,1.47779,1.47806,29800000.0
2005-09-02 04:41:00,1.47784,1.47812,1.47784,1.47799,49000000.0
2005-09-02 04:42:00,1.47779,1.47794,1.47779,1.47789,72600000.0
2005-09-02 04:43:00,1.47779,1.47779,1.47769,1.47769,48000000.0
2005-09-02 04:44:00,1.47774,1.47822,1.47774,1.47811,37000000.0
2005-09-02 04:45:00,1.47791,1.47796,1.47756,1.47776,47900000.0
2005-09-02 04:46:00,1.47756,1.47766,1.47756,1.47758,57300000.0
2005-09-02 04:47:00,1.47759,1.47791,1.47741,1.47791,106800000.0
2005-09-02 04:48:00,1.47775,1.47803,1.47775,1.47797,61400000.0
2005-09-02 04:49:00,1.47787,1.47797,1.47757,1.47757,67200000.0
2005-09-02 04:50:00,1.47798,1.47815,1.47787,1.47792,47200000.0
2005-09-02 04:51:00,1.4776,1.47766,1.4775,1.4775,39600000.0
2005-09-02 04:52:00,1.47756,1.47785,1.47742,1.47776,58800000.0
2005-09-02 04:53:00,1.47781,1.47822,1.47773,1.47789,47200000.0
2005-09-02 04:54:00,1.47766,1.47782,1.47748,1.47748,43200000.0
2005-09-02 04:55:00,1.47771,1.47795,1.47752,1.47771,45000000.0
2005-09-02 04:56:00,1.47726,1.47759,1.47726,1.47743,35200000.0
2005-09-02 04:57:00,1.47718,1.47753,1.47713,1.47713,37100000.0
2005-09-02 04:58:00,1.47721,1.47763,1.47721,1.47751,32800000.0
2005-09-02 04:59:00,1.47713,1.47728,1.47691,1.47691,125000001.0
2005-09-02 05:00:00,1.47739,1.47748,1.4773,1.47736,42300000.0
2005-09-02 05:01:00,1.47719,1.47734,1.47708,1.47734,47400000.0
2005-09-02 05:02:00,1.47725,1.47737,1.47705,1.47725,56900002.0
2005-09-02 05:03:00,1.47707,1.47728,1.47703,1.47717,166300000.0
2005-09-02 05:04:00,1.47699,1.47722,1.47699,1.4772,242300002.0
2005-09-02 05:05:00,1.47722,1.47725,1.47712,1.47719,176500000.0
2005-09-02 05:06:00,1.47725,1.4773,1.47712,1.47725,187900001.0
2005-09-02 05:07:00,1.47712,1.47744,1.47712,1.47712,279000000.0
2005-09-02 05:08:00,1.47734,1.47737,1.47707,1.47712,282900001.0
2005-09-02 05:09:00,1.47693,1.47743,1.47692,1.47711,182300000.0
2005-09-02 05:10:00,1.4772,1.47733,1.47711,1.4772,220800001.0
2005-09-02 05:11:00,1.4771,1.4772,1.477,1.47705,132300000.0
2005-09-02 05:12:00,1.47705,1.4771,1.477,1.477,133600000.0
2005-09-02 05:13:00,1.47706,1.47748,1.47706,1.47722,169500000.0
2005-09-02 05:14:00,1.47726,1.47731,1.47715,1.47717,246100000.0
2005-09-02 05:15:00,1.47724,1.47729,1.47709,1.4771,37400001.0
2005-09-02 05:16:00,1.47705,1.47707,1.47687,1.47691,176000001.0
2005-09-02 05:17:00,1.47708,1.47723,1.47693,1.47723,166200000.0
2005-09-02 05:18:00,1.4772,1.4772,1.47687,1.47701,237400001.0
2005-09-02 05:19:00,1.47686,1.47735,1.47686,1.47725,274100000.0
2005-09-02 05:20:00,1.47717,1.47735,1.47707,1.47714,254400001.0
2005-09-02 05:21:00,1.47712,1.4775,1.477,1.47716,298700000.0
2005-09-02 05:22:00,1.47703,1.47717,1.47701,1.47701,231800000.0
2005-09-02 05:23:00,1.47691,1.47707,1.47691,1.47707,129700000.0
2005-09-02 05:24:00,1.47709,1.47718,1.47706,1.47714,190400001.0
2005-09-02 05:25:00,1.47697,1.47719,1.47674,1.47678,217400000.0
2005-09-02 05:26:00,1.47678,1.47678,1.47668,1.47678,118200000.0
2005-09-02 05:27:00,1.47697,1.47732,1.47667,1.47732,196500000.0
2005-09-02 05:28:00,1.47739,1.47749,1.47714,1.47739,215700000.0
2005-09-02 05:29:00,1.47733,1.47744,1.47708,1.47714,269600001.0
2005-09-02 05:30:00,1.47717,1.4775,1.47715,1.47716,174700000.0
2005-09-02 05:31:00,1.47719,1.47749,1.47716,1.47724,82500000.0
2005-09-02 05:32:00,1.47727,1.4774,1.47722,1.47732,170400000.0
2005-09-02 05:33:00,1.47742,1.47749,1.47723,1.47739,200400000.0
2005-09-02 05:34:00,1.47731,1.47756,1.47699,1.47725,210400000.0
2005-09-02 05:35:00,1.47752,1.47756,1.47744,1.47749,30400000.0
2005-09-02 05:36:00,1.47728,1.47744,1.47726,1.47731,196700000.0
2005-09-02 05:37:00,1.47733,1.47752,1.47731,1.47742,202000000.0
2005-09-02 05:38:00,1.4776,1.4778,1.47758,1.47775,167800000.0
2005-09-02 05:39:00,1.47772,1.4778,1.47743,1.47761,166400000.0
2005-09-02 05:40:00,1.47746,1.47773,1.47738,1.47763,192800000.0
2005-09-02 05:41:00,1.47749,1.47766,1.47733,1.4776,119900001.0
2005-09-02 05:42:00,1.47767,1.47767,1.47728,1.47728,210400000.0
2005-09-02 05:43:00,1.47727,1.47735,1.47722,1.47722,129900002.0
2005-09-02 05:44:00,1.47734,1.4774,1.4772,1.4772,120500000.0
2005-09-02 05:45:00,1.47726,1.47746,1.47721,1.47726,146800001.0
2005-09-02 05:46:00,1.47731,1.47754,1.47728,1.47737,212800000.0
2005-09-02 05:47:00,1.47736,1.47741,1.47721,1.47738,250800000.0
2005-09-02 05:48:00,1.47726,1.47776,1.47726,1.47776,248400000.0
2005-09-02 05:49:00,1.47769,1.47771,1.47736,1.47737,179800000.0
2005-09-02 05:50:00,1.47736,1.47771,1.47736,1.47753,297200001.0
2005-09-02 05:51:00,1.47776,1.47792,1.47767,1.47772,165700000.0
2005-09-02 05:52:00,1.47771,1.4779,1.47769,1.47783,203100001.0
2005-09-02 05:53:00,1.4777,1.47784,1.47745,1.47745,98400000.0
2005-09-02 05:54:00,1.47756,1.47771,1.47741,1.47758,236500000.0
2005-09-02 05:55:00,1.47744,1.47754,1.47729,1.47739,236200002.0
2005-09-02 05:56:00,1.47747,1.47768,1.47743,1.47749,125200000.0
2005-09-02 05:58:00,1.47753,1.47753,1.47732,1.47732,138400000.0
2005-09-02 05:59:00,1.47754,1.47754,1.47731,1.47738,58000000.0
2005-09-02 06:00:00,1.47738,1.47738,1.47707,1.47707,289500002.0
2005-09-02 06:01:00,1.47729,1.47731,1.47707,1.47707,114000000.0
2005-09-02 06:02:00,1.47702,1.47719,1.47699,1.47706,252200000.0
2005-09-02 06:03:00,1.47718,1.47739,1.47718,1.47734,44400001.0
2005-09-02 06:04:00,1.47721,1.47733,1.47718,1.47723,180900001.0
2005-09-02 06:05:00,1.47718,1.47739,1.47715,1.47719,438900001.0
2005-09-02 06:06:00,1.47722,1.47737,1.47722,1.4773,94500000.0
2005-09-02 06:07:00,1.47742,1.47743,1.47717,1.47734,382500000.0
2005-09-02 06:08:00,1.47713,1.47737,1.47708,1.47713,539200001.0
2005-09-02 06:09:00,1.47709,1.47742,1.477,1.47724,415500000.0
2005-09-02 06:10:00,1.47733,1.47733,1.47715,1.47728,335600000.0
2005-09-02 06:11:00,1.47725,1.47732,1.47714,1.47724,407300000.0
2005-09-02 06:12:00,1.47722,1.47747,1.47717,1.47742,278100000.0
2005-09-02 06:13:00,1.47728,1.47741,1.47705,1.47705,383600000.0
2005-09-02 06:14:00,1.47727,1.47746,1.47714,1.47723,367100001.0
2005-09-02 06:15:00,1.47723,1.4773,1.47713,1.47726,146800000.0
2005-09-02 06:16:00,1.47719,1.47738,1.47691,1.47738,232100002.0
2005-09-02 06:17:00,1.47726,1.47741,1.47726,1.47726,151600000.0
2005-09-02 06:18:00,1.47726,1.4774,1.47719,1.47719,284400003.0
2005-09-02 06:19:00,1.47714,1.47732,1.47714,1.47729,150100000.0
2005-09-02 06:20:00,1.47722,1.47731,1.47704,1.47706,232100000.0
2005-09-02 06:21:00,1.47716,1.47735,1.47695,1.47735,221700000.0
2005-09-02 06:22:00,1.47738,1.47764,1.47733,1.47741,253100000.0
2005-09-02 06:23:00,1.47728,1.47752,1.47725,1.4773,304500001.0
2005-09-02 06:24:00,1.47724,1.47739,1.47714,1.47727,333900000.0
2005-09-02 06:25:00,1.47727,1.4774,1.47727,1.47738,208700000.0
2005-09-02 06:26:00,1.47736,1.47748,1.47728,1.47744,332200000.0
2005-09-02 06:27:00,1.47727,1.47734,1.47719,1.47729,345700000.0
2005-09-02 06:28:00,1.47734,1.4776,1.47725,1.4773,366900000.0
2005-09-02 06:29:00,1.47735,1.47737,1.47698,1.47698,83800000.0
2005-09-02 06:30:00,1.47695,1.4772,1.47692,1.47711,248400001.0
2005-09-02 06:31:00,1.47718,1.47723,1.47702,1.47716,157900001.0
2005-09-02 06:32:00,1.4771,1.4771,1.47669,1.47676,166900000.0
2005-09-02 06:33:00,1.47672,1.47698,1.47669,1.47681,244100000.0
2005-09-02 06:34:00,1.4767,1.47684,1.4766,1.47684,238000001.0
2005-09-02 06:35:00,1.47673,1.47698,1.47671,1.47673,141000000.0
2005-09-02 06:36:00,1.47674,1.47703,1.47674,1.47697,96400001.0
2005-09-02 06:37:00,1.47688,1.47702,1.47686,1.47689,237600001.0
2005-09-02 06:38:00,1.47688,1.4771,1.47685,1.47687,108900000.0
2005-09-02 06:39:00,1.47695,1.477,1.4769,1.47695,31600000.0
2005-09-02 06:40:00,1.47695,1.47709,1.47692,1.47707,146500000.0
2005-09-02 06:41:00,1.47709,1.47713,1.47694,1.477,188200000.0
2005-09-02 06:42:00,1.47705,1.47722,1.47697,1.47708,295800000.0
2005-09-02 06:43:00,1.47725,1.47737,1.47716,1.47729,124600000.0
2005-09-02 06:44:00,1.47727,1.47729,1.47714,1.47719,313900000.0
2005-09-02 06:45:00,1.47726,1.47738,1.47718,1.47738,279300002.0
2005-09-02 06:46:00,1.47738,1.47751,1.47734,1.47746,246400002.0
2005-09-02 06:47:00,1.47748,1.47756,1.47738,1.47751,244600001.0
2005-09-02 06:48:00,1.47741,1.47804,1.47741,1.47795,27600000.0
2005-09-02 06:49:00,1.47767,1.47787,1.47731,1.47758,251200000.0
2005-09-02 06:50:00,1.47753,1.47758,1.47738,1.47743,37600000.0
2005-09-02 06:51:00,1.47768,1.47768,1.47734,1.4776,35200000.0
2005-09-02 06:52:00,1.47726,1.47756,1.47726,1.47745,203100000.0
2005-09-02 06:53:00,1.4775,1.47775,1.47749,1.47752,259700000.0
2005-09-02 06:54:00,1.47756,1.47779,1.47747,1.47754,480500001.0
2005-09-02 06:55:00,1.47754,1.47764,1.47744,1.47756,305700001.0
2005-09-02 06:56:00,1.47769,1.47769,1.47759,1.47759,18200000.0
2005-09-02 06:57:00,1.47762,1.47763,1.47754,1.4776,72800000.0
2005-09-02 06:58:00,1.47759,1.47764,1.47744,1.47757,236900000.0
2005-09-02 06:59:00,1.47751,1.47772,1.47744,1.47754,360400002.0
2005-09-02 07:00:00,1.47779,1.4778,1.47768,1.47775,113400000.0
2005-09-02 07:01:00,1.47762,1.47785,1.47761,1.47767,270500001.0
2005-09-02 07:02:00,1.47762,1.47785,1.47756,1.47762,387800001.0
2005-09-02 07:03:00,1.47762,1.47769,1.47754,1.47762,139600000.0
2005-09-02 07:04:00,1.47764,1.47779,1.47759,1.47771,349900001.0
2005-09-02 07:05:00,1.47777,1.47777,1.47741,1.47752,122700000.0
2005-09-02 07:06:00,1.47751,1.47756,1.47736,1.47749,190100000.0
2005-09-02 07:07:00,1.47756,1.47764,1.47746,1.47752,224400000.0
2005-09-02 07:08:00,1.47766,1.47781,1.47756,1.4777,269800000.0
2005-09-02 07:09:00,1.47768,1.47768,1.47734,1.47737,251900001.0
2005-09-02 07:10:00,1.47761,1.47764,1.47744,1.47747,434700001.0
2005-09-02 07:11:00,1.4774,1.47753,1.47738,1.47749,398200001.0
2005-09-02 07:12:00,1.47749,1.47771,1.47744,1.47771,305700001.0
2005-09-02 07:13:00,1.47774,1.47776,1.47758,1.47766,249700000.0
2005-09-02 07:14:00,1.47766,1.47782,1.47762,1.47763,471300002.0
2005-09-02 07:15:00,1.47781,1.47791,1.47756,1.47791,204800000.0
2005-09-02 07:16:00,1.47776,1.47783,1.47763,1.47773,192300001.0
2005-09-02 07:17:00,1.47768,1.47787,1.47759,1.47759,217200000.0
2005-09-02 07:18:00,1.47752,1.47786,1.4775,1.47765,432800000.0
2005-09-02 07:19:00,1.47768,1.47789,1.47751,1.47771,300900000.0
2005-09-02 07:20:00,1.47759,1.47771,1.47743,1.47752,486900000.0
2005-09-02 07:21:00,1.47739,1.4775,1.47724,1.47733,262000000.0
2005-09-02 07:22:00,1.47744,1.4776,1.47737,1.47742,326900000.0
2005-09-02 07:23:00,1.47755,1.4777,1.47737,1.47754,466900001.0
2005-09-02 07:24:00,1.47759,1.4778,1.47755,1.47764,284900000.0
2005-09-02 07:25:00,1.47818,1.47827,1.47803,1.47815,344700001.0
2005-09-02 07:26:00,1.47809,1.47824,1.47799,1.47812,262100000.0
2005-09-02 07:27:00,1.47812,1.47824,1.47792,1.4781,129600000.0
2005-09-02 07:28:00,1.4781,1.47817,1.47796,1.47808,269000001.0
2005-09-02 07:29:00,1.47821,1.47832,1.47785,1.47785,280800001.0
2005-09-02 07:30:00,1.47801,1.47817,1.47799,1.47808,514200001.0
2005-09-02 07:31:00,1.47802,1.47825,1.478,1.47816,226000000.0
2005-09-02 07:32:00,1.47816,1.47821,1.47798,1.47811,419900001.0
2005-09-02 07:33:00,1.47806,1.47818,1.47796,1.47806,384800001.0
2005-09-02 07:34:00,1.47808,1.4781,1.47783,1.47784,288700000.0
2005-09-02 07:35:00,1.47806,1.47821,1.47801,1.47801,266900001.0
2005-09-02 07:36:00,1.47821,1.47831,1.47794,1.47813,411500000.0
2005-09-02 07:37:00,1.47805,1.47805,1.47775,1.47796,238900001.0
2005-09-02 07:38:00,1.47792,1.47815,1.47791,1.47791,32600001.0
2005-09-02 07:39:00,1.47774,1.47802,1.47769,1.47802,366700000.0
2005-09-02 07:40:00,1.47793,1.47844,1.47793,1.47834,314900000.0
2005-09-02 07:41:00,1.47815,1.47825,1.47731,1.47761,641700002.0
2005-09-02 07:42:00,1.47753,1.4777,1.47738,1.47753,301200000.0
2005-09-02 07:43:00,1.47759,1.47788,1.47757,1.4778,200600000.0
2005-09-02 07:44:00,1.47789,1.47806,1.47759,1.47782,359200001.0
2005-09-02 07:45:00,1.47772,1.47796,1.4776,1.47766,396600001.0
2005-09-02 07:46:00,1.47779,1.47797,1.47765,1.47776,469600005.0
2005-09-02 07:47:00,1.47772,1.47823,1.47771,1.47786,653700001.0
2005-09-02 07:48:00,1.47784,1.47805,1.47773,1.47775,705600001.0
2005-09-02 07:49:00,1.47765,1.47778,1.4774,1.47756,685300002.0
2005-09-02 07:50:00,1.47745,1.47748,1.47714,1.47714,607000001.0
2005-09-02 07:51:00,1.47755,1.47755,1.47717,1.47731,560900001.0
2005-09-02 07:52:00,1.47729,1.47752,1.47728,1.47729,360000000.0
2005-09-02 07:53:00,1.47722,1.47741,1.477,1.47736,604300000.0
2005-09-02 07:54:00,1.47729,1.47736,1.47693,1.47693,374100000.0
2005-09-02 07:55:00,1.47688,1.47735,1.47688,1.47703,364000002.0
2005-09-02 07:56:00,1.47708,1.47743,1.47705,1.47722,681500001.0
2005-09-02 07:57:00,1.47723,1.47744,1.47709,1.47729,617300001.0
2005-09-02 07:58:00,1.47738,1.47754,1.47729,1.4774,713800003.0
2005-09-02 07:59:00,1.47764,1.47783,1.47745,1.47777,441100000.0
2005-09-02 08:00:00,1.47781,1.47792,1.47714,1.47746,438300001.0
2005-09-02 08:01:00,1.47735,1.47768,1.4773,1.47745,484700000.0
2005-09-02 08:02:00,1.47745,1.47771,1.47745,1.47771,258500000.0
2005-09-02 08:03:00,1.47786,1.47798,1.47771,1.47774,451700000.0
2005-09-02 08:04:00,1.47795,1.47862,1.47795,1.47857,444100001.0
2005-09-02 08:05:00,1.47835,1.47835,1.4775,1.4775,281600000.0
2005-09-02 08:06:00,1.47793,1.47884,1.47793,1.47832,662800000.0
2005-09-02 08:07:00,1.47815,1.47895,1.47813,1.47818,482800001.0
2005-09-02 08:08:00,1.4785,1.47904,1.4785,1.47873,436000001.0
2005-09-02 08:09:00,1.47837,1.47841,1.47803,1.4781,499700002.0
2005-09-02 08:10:00,1.47821,1.47864,1.47803,1.47864,638900005.0
2005-09-02 08:11:00,1.47877,1.47897,1.47817,1.47869,229900001.0
2005-09-02 08:12:00,1.47858,1.47908,1.47835,1.4787,407300001.0
2005-09-02 08:13:00,1.47822,1.47867,1.47818,1.47867,223200000.0
2005-09-02 08:14:00,1.47882,1.47882,1.47846,1.47868,91600000.0
2005-09-02 08:15:00,1.4787,1.47911,1.4787,1.47911,302700000.0
2005-09-02 08:16:00,1.47907,1.47921,1.47886,1.47897,281900001.0
2005-09-02 08:17:00,1.47887,1.47896,1.47865,1.47874,338700000.0
2005-09-02 08:18:00,1.47885,1.4792,1.47865,1.47909,170700001.0
2005-09-02 08:19:00,1.47882,1.47892,1.4787,1.47888,329000001.0
2005-09-02 08:20:00,1.47894,1.47915,1.47859,1.47859,314100000.0
2005-09-02 08:21:00,1.47842,1.47865,1.47836,1.47857,558600004.0
2005-09-02 08:22:00,1.47836,1.47912,1.4783,1.47912,305100001.0
2005-09-02 08:23:00,1.47873,1.47927,1.47857,1.47877,235700000.0
2005-09-02 08:24:00,1.47883,1.47899,1.47852,1.4786,411100001.0
2005-09-02 08:25:00,1.47865,1.47893,1.4784,1.4784,536900001.0
2005-09-02 08:26:00,1.47835,1.47866,1.47832,1.47835,300400000.0
2005-09-02 08:27:00,1.47841,1.4786,1.47822,1.47822,365300001.0
2005-09-02 08:28:00,1.47799,1.47814,1.47772,1.47773,514000001.0
2005-09-02 08:29:00,1.47779,1.47821,1.47779,1.47805,472500000.0
2005-09-02 08:30:00,1.47799,1.47852,1.47799,1.47836,448100000.0
2005-09-02 08:31:00,1.47821,1.47838,1.47812,1.47837,234900001.0
2005-09-02 08:32:00,1.47829,1.4783,1.47792,1.47806,354800000.0
2005-09-02 08:33:00,1.47783,1.4781,1.47777,1.47777,203800000.0
2005-09-02 08:34:00,1.47802,1.47836,1.47785,1.47785,657000002.0
2005-09-02 08:35:00,1.47792,1.47815,1.4779,1.478,497400000.0
2005-09-02 08:36:00,1.47812,1.47818,1.47786,1.47812,424900001.0
2005-09-02 08:37:00,1.47804,1.47832,1.47803,1.47823,358100002.0
2005-09-02 08:38:00,1.47822,1.4783,1.47795,1.478,321200000.0
2005-09-02 08:39:00,1.47792,1.47803,1.47753,1.47753,553200000.0
2005-09-02 08:40:00,1.47775,1.47809,1.47768,1.47768,325700002.0
2005-09-02 08:41:00,1.47792,1.47827,1.47783,1.47798,520300000.0
2005-09-02 08:42:00,1.47801,1.47838,1.47797,1.47802,475800000.0
2005-09-02 08:43:00,1.47809,1.47824,1.47787,1.47793,294700001.0
2005-09-02 08:44:00,1.47808,1.4782,1.47789,1.47789,522300001.0
2005-09-02 08:45:00,1.47788,1.47798,1.4776,1.47766,632000000.0
2005-09-02 08:46:00,1.47778,1.47791,1.47753,1.47769,787700001.0
2005-09-02 08:47:00,1.47773,1.478,1.47772,1.47785,459400000.0
2005-09-02 08:48:00,1.47783,1.47806,1.47774,1.47781,348200000.0
2005-09-02 08:49:00,1.47809,1.47871,1.47809,1.47853,505900003.0
2005-09-02 08:50:00,1.47886,1.47918,1.47881,1.47909,498900000.0
2005-09-02 08:51:00,1.47947,1.47969,1.47928,1.47941,564700000.0
2005-09-02 08:52:00,1.47992,1.48024,1.47986,1.47993,612000001.0
2005-09-02 08:53:00,1.47999,1.48009,1.47971,1.47982,469100000.0
2005-09-02 08:54:00,1.47987,1.48003,1.47974,1.4799,720500002.0
2005-09-02 08:55:00,1.48012,1.48018,1.47975,1.47989,599900000.0
2005-09-02 08:56:00,1.47974,1.48001,1.47962,1.4799,563700001.0
2005-09-02 08:57:00,1.47964,1.47982,1.4794,1.47959,523100003.0
2005-09-02 08:58:00,1.47989,1.48033,1.47985,1.4801,484600002.0
2005-09-02 08:59:00,1.48011,1.48035,1.48004,1.4801,352900000.0
2005-09-02 09:00:00,1.48017,1.4805,1.48014,1.48034,496300002.0
2005-09-02 09:01:00,1.48038,1.48067,1.48034,1.48047,388400001.0
2005-09-02 09:02:00,1.48021,1.48052,1.48011,1.48014,766000002.0
2005-09-02 09:03:00,1.48017,1.4804,1.48013,1.48033,620000001.0
2005-09-02 09:04:00,1.48037,1.48075,1.48026,1.48031,631700001.0
2005-09-02 09:05:00,1.48018,1.48072,1.4801,1.48072,540700000.0
2005-09-02 09:06:00,1.48062,1.48081,1.48039,1.48045,548300000.0
2005-09-02 09:07:00,1.48023,1.48055,1.48023,1.48055,324300000.0
2005-09-02 09:08:00,1.48052,1.48069,1.48044,1.48053,247900000.0
2005-09-02 09:09:00,1.48063,1.48072,1.48039,1.48044,332400002.0
2005-09-02 09:10:00,1.48035,1.48059,1.48019,1.48034,339700001.0
2005-09-02 09:11:00,1.48031,1.48043,1.48007,1.48025,553400000.0
2005-09-02 09:12:00,1.48027,1.48046,1.47997,1.48002,470900001.0
2005-09-02 09:13:00,1.48005,1.48067,1.48005,1.48047,555200002.0
2005-09-02 09:14:00,1.48062,1.48096,1.48056,1.4808,328900001.0
2005-09-02 09:15:00,1.48078,1.48089,1.48068,1.48069,452100000.0
2005-09-02 09:16:00,1.48083,1.48097,1.48065,1.48083,532400001.0
2005-09-02 09:17:00,1.48059,1.48078,1.48044,1.48059,461800000.0
2005-09-02 09:18:00,1.48059,1.48086,1.48058,1.48074,205700001.0
2005-09-02 09:19:00,1.48092,1.48123,1.48087,1.481,496200000.0
2005-09-02 09:20:00,1.48098,1.48125,1.4809,1.48122,283900000.0
2005-09-02 09:21:00,1.48134,1.48156,1.48118,1.48133,322300002.0
2005-09-02 09:22:00,1.48128,1.48144,1.48107,1.48136,317400000.0
2005-09-02 09:23:00,1.48163,1.48193,1.48155,1.48175,410500001.0
2005-09-02 09:24:00,1.48168,1.48191,1.48159,1.48168,402100000.0
2005-09-02 09:25:00,1.48173,1.4819,1.48167,1.48169,408500001.0
2005-09-02 09:26:00,1.48156,1.48159,1.48115,1.48115,517900000.0
2005-09-02 09:27:00,1.48104,1.48131,1.48104,1.48123,373400002.0
2005-09-02 09:28:00,1.48141,1.48181,1.48116,1.48164,480600001.0
2005-09-02 09:29:00,1.48171,1.4818,1.48148,1.48159,467300002.0
2005-09-02 09:30:00,1.4815,1.4815,1.48113,1.48131,753400004.0
2005-09-02 09:31:00,1.48139,1.48176,1.48139,1.48154,461200003.0
2005-09-02 09:32:00,1.4813,1.48132,1.48045,1.48132,394300000.0
2005-09-02 09:33:00,1.48156,1.48161,1.48133,1.48134,306500001.0
2005-09-02 09:34:00,1.48153,1.482,1.48153,1.482,467900002.0
2005-09-02 09:35:00,1.48202,1.48221,1.48192,1.48207,222300000.0
2005-09-02 09:36:00,1.48202,1.48221,1.48191,1.48202,405600000.0
2005-09-02 09:37:00,1.48228,1.48233,1.48205,1.48219,422300000.0
2005-09-02 09:38:00,1.48222,1.4825,1.48222,1.48238,432500000.0
2005-09-02 09:39:00,1.48244,1.48247,1.48217,1.48217,502700005.0
2005-09-02 09:40:00,1.48251,1.48321,1.48232,1.4829,379700001.0
2005-09-02 09:41:00,1.48314,1.48354,1.48314,1.4834,485300000.0
2005-09-02 09:42:00,1.48345,1.4842,1.48345,1.48375,511800001.0
2005-09-02 09:43:00,1.48392,1.48468,1.48392,1.4845,302600002.0
2005-09-02 09:44:00,1.48454,1.48497,1.48445,1.48472,440800002.0
2005-09-02 09:45:00,1.48489,1.4849,1.48433,1.48473,473700001.0
2005-09-02 09:46:00,1.48467,1.48467,1.48426,1.48449,290000000.0
2005-09-02 09:47:00,1.48449,1.48455,1.48432,1.48453,478900000.0
2005-09-02 09:48:00,1.48425,1.48425,1.48363,1.48369,340100002.0
2005-09-02 09:49:00,1.48368,1.48452,1.48368,1.48431,550900000.0
2005-09-02 09:50:00,1.48434,1.48437,1.48367,1.48367,485000000.0
2005-09-02 09:51:00,1.48365,1.48419,1.48365,1.48419,477100000.0
2005-09-02 09:52:00,1.48428,1.48445,1.48416,1.48432,445700002.0
2005-09-02 09:53:00,1.48425,1.4846,1.48404,1.4842,393600000.0
2005-09-02 09:54:00,1.48406,1.48448,1.48402,1.48432,473000000.0
2005-09-02 09:55:00,1.48408,1.48434,1.48383,1.4839,628700004.0
2005-09-02 09:56:00,1.48381,1.48385,1.48362,1.48373,390900001.0
2005-09-02 09:57:00,1.48376,1.48384,1.48347,1.48347,599700002.0
2005-09-02 09:58:00,1.4838,1.48392,1.48348,1.48348,783600004.0
2005-09-02 09:59:00,1.48348,1.48372,1.48325,1.48354,702800003.0
2005-09-02 10:00:00,1.48353,1.48361,1.48332,1.48332,257900000.0
2005-09-02 10:01:00,1.48342,1.48361,1.48319,1.48349,679900002.0
2005-09-02 10:02:00,1.48353,1.48397,1.48323,1.48384,623300001.0
2005-09-02 10:03:00,1.48359,1.48406,1.48359,1.48385,447900001.0
2005-09-02 10:04:00,1.48381,1.48381,1.48343,1.48347,422200001.0
2005-09-02 10:05:00,1.48332,1.48348,1.48325,1.48327,462800000.0
2005-09-02 10:06:00,1.48312,1.48332,1.48299,1.48322,533600004.0
2005-09-02 10:07:00,1.4829,1.4831,1.48238,1.48238,566800001.0
2005-09-02 10:08:00,1.48226,1.48271,1.48226,1.48259,475100000.0
2005-09-02 10:09:00,1.48268,1.48268,1.48225,1.4825,462400000.0
2005-09-02 10:10:00,1.48271,1.48306,1.48258,1.48291,403600001.0
2005-09-02 10:11:00,1.48316,1.4834,1.4829,1.4834,461000000.0
2005-09-02 10:12:00,1.48353,1.48364,1.48327,1.48364,474200001.0
2005-09-02 10:13:00,1.48366,1.4837,1.48307,1.48307,454000001.0
2005-09-02 10:14:00,1.48316,1.48431,1.48315,1.48407,526300000.0
2005-09-02 10:15:00,1.48428,1.48448,1.48421,1.48438,388600000.0
2005-09-02 10:16:00,1.48493,1.48499,1.48459,1.48459,399700000.0
2005-09-02 10:17:00,1.48454,1.48454,1.48368,1.4841,303500001.0
2005-09-02 10:18:00,1.48416,1.48441,1.48412,1.48426,469000000.0
2005-09-02 10:19:00,1.48435,1.48462,1.48391,1.4845,330200000.0
2005-09-02 10:20:00,1.48475,1.48519,1.48456,1.48492,508300000.0
2005-09-02 10:21:00,1.48491,1.48507,1.48479,1.48495,423800004.0
2005-09-02 10:22:00,1.48508,1.48521,1.48493,1.48496,322400001.0
2005-09-02 10:23:00,1.48481,1.48509,1.48463,1.48483,473500001.0
2005-09-02 10:24:00,1.48542,1.48568,1.48538,1.48555,418800000.0
2005-09-02 10:25:00,1.48569,1.48609,1.48569,1.48605,403500002.0
2005-09-02 10:26:00,1.4859,1.48613,1.4856,1.48591,576500002.0
2005-09-02 10:27:00,1.48605,1.48617,1.48593,1.48599,440400001.0
2005-09-02 10:28:00,1.48592,1.48605,1.48553,1.48566,600300001.0
2005-09-02 10:29:00,1.4859,1.48675,1.4859,1.48675,449800003.0
2005-09-02 10:30:00,1.48666,1.48683,1.48628,1.48655,756200003.0
2005-09-02 10:31:00,1.48633,1.48664,1.4863,1.48641,542700002.0
2005-09-02 10:32:00,1.48636,1.48697,1.48633,1.48635,582700001.0
2005-09-02 10:33:00,1.48648,1.48655,1.48587,1.48622,512300001.0
2005-09-02 10:34:00,1.48637,1.48637,1.48599,1.48616,486700002.0
2005-09-02 10:35:00,1.48613,1.48632,1.48596,1.48598,503200003.0
2005-09-02 10:36:00,1.48594,1.48614,1.48568,1.48572,543500000.0
2005-09-02 10:37:00,1.48552,1.48577,1.48536,1.48563,522900000.0
2005-09-02 10:38:00,1.48563,1.48656,1.48563,1.48614,378700000.0
2005-09-02 10:39:00,1.48608,1.48664,1.48608,1.48664,422900002.0
2005-09-02 10:40:00,1.48656,1.48711,1.48644,1.48711,311300001.0
2005-09-02 10:41:00,1.48703,1.48727,1.48691,1.48723,638700002.0
2005-09-02 10:42:00,1.48775,1.48788,1.48699,1.48744,428700002.0
2005-09-02 10:43:00,1.48717,1.48729,1.4869,1.48693,426900001.0
2005-09-02 10:44:00,1.48713,1.48716,1.48672,1.48683,584400002.0
2005-09-02 10:45:00,1.48713,1.48721,1.48689,1.4871,456400001.0
2005-09-02 10:46:00,1.48704,1.48712,1.48677,1.4871,305200000.0
2005-09-02 10:47:00,1.48727,1.4875,1.48724,1.4874,416500000.0
2005-09-02 10:48:00,1.48738,1.48745,1.48723,1.48738,487900002.0
2005-09-02 10:49:00,1.48743,1.48754,1.48721,1.48724,370300001.0
2005-09-02 10:50:00,1.48748,1.48796,1.48732,1.48796,537600000.0
2005-09-02 10:51:00,1.48772,1.48825,1.48772,1.48823,447700001.0
2005-09-02 10:52:00,1.48856,1.48899,1.48801,1.48801,304300000.0
2005-09-02 10:53:00,1.48769,1.4883,1.4876,1.4883,399900002.0
2005-09-02 10:54:00,1.48841,1.4885,1.48823,1.48834,456400000.0
2005-09-02 10:55:00,1.48829,1.4883,1.48805,1.48813,467100003.0
2005-09-02 10:56:00,1.48805,1.48815,1.48777,1.48798,476800000.0
2005-09-02 10:57:00,1.48806,1.4881,1.48778,1.4878,382200000.0
2005-09-02 10:58:00,1.48781,1.48784,1.48751,1.48757,447400002.0
2005-09-02 10:59:00,1.4874,1.4878,1.48739,1.48752,830100004.0
2005-09-02 11:00:00,1.48761,1.48776,1.48741,1.48767,482200000.0
2005-09-02 11:01:00,1.48754,1.48765,1.48713,1.48754,592300003.0
2005-09-02 11:02:00,1.48759,1.48829,1.48757,1.48757,564100000.0
2005-09-02 11:03:00,1.48765,1.48791,1.48762,1.48781,238300000.0
2005-09-02 11:04:00,1.48796,1.48826,1.48777,1.48795,552800000.0
2005-09-02 11:05:00,1.48795,1.48837,1.48762,1.48817,506100000.0
2005-09-02 11:06:00,1.48773,1.48797,1.48765,1.48787,613500001.0
2005-09-02 11:07:00,1.48774,1.48806,1.48759,1.48781,262000000.0
2005-09-02 11:08:00,1.48808,1.48896,1.48808,1.48891,350000001.0
2005-09-02 11:09:00,1.48905,1.48951,1.48898,1.48929,442900002.0
2005-09-02 11:10:00,1.48917,1.4893,1.4889,1.4889,456300001.0
2005-09-02 11:11:00,1.48893,1.48948,1.48891,1.48923,618000001.0
2005-09-02 11:12:00,1.48928,1.4899,1.48928,1.48989,540600001.0
2005-09-02 11:13:00,1.48983,1.4902,1.48961,1.49009,398400000.0
2005-09-02 11:14:00,1.48996,1.49015,1.48964,1.48988,462700001.0
2005-09-02 11:15:00,1.48989,1.49002,1.4895,1.4895,519900000.0
2005-09-02 11:16:00,1.48945,1.48961,1.4892,1.4894,446500000.0
2005-09-02 11:17:00,1.48925,1.48955,1.48924,1.48947,419100002.0
2005-09-02 11:18:00,1.48952,1.48964,1.48932,1.48938,386600002.0
2005-09-02 11:19:00,1.48936,1.48963,1.4893,1.48958,395300001.0
2005-09-02 11:20:00,1.48943,1.48952,1.489,1.48936,601400000.0
2005-09-02 11:21:00,1.48947,1.4896,1.48917,1.48955,518100001.0
2005-09-02 11:22:00,1.48945,1.48976,1.48922,1.48923,584300001.0
2005-09-02 11:23:00,1.48911,1.48911,1.48861,1.4888,417500000.0
2005-09-02 11:24:00,1.48901,1.49067,1.48896,1.48991,397600000.0
2005-09-02 11:25:00,1.49002,1.49002,1.48957,1.48962,420900001.0
2005-09-02 11:26:00,1.48952,1.48962,1.48934,1.48962,529300001.0
2005-09-02 11:27:00,1.48948,1.48952,1.48913,1.48918,557800001.0
2005-09-02 11:28:00,1.48945,1.48946,1.48921,1.4894,379900000.0
2005-09-02 11:29:00,1.48971,1.48989,1.48954,1.48957,498800000.0
2005-09-02 11:30:00,1.48951,1.48958,1.48926,1.48926,480600002.0
2005-09-02 11:31:00,1.48915,1.48945,1.48897,1.48909,574800000.0
2005-09-02 11:32:00,1.489,1.489,1.48843,1.48864,391100000.0
2005-09-02 11:33:00,1.48861,1.48861,1.48749,1.48812,478900000.0
2005-09-02 11:34:00,1.48818,1.48832,1.48785,1.48799,602900001.0
2005-09-02 11:35:00,1.48814,1.48858,1.48777,1.48858,571900001.0
2005-09-02 11:36:00,1.4886,1.48877,1.48851,1.48863,492000000.0
2005-09-02 11:37:00,1.48873,1.48928,1.48873,1.48897,517400003.0
2005-09-02 11:38:00,1.48895,1.48926,1.4889,1.48915,538200000.0
2005-09-02 11:39:00,1.48928,1.48928,1.48893,1.48901,619500003.0
2005-09-02 11:40:00,1.48907,1.48909,1.48877,1.489,713100003.0
2005-09-02 11:41:00,1.48899,1.48962,1.48899,1.48962,751900001.0
2005-09-02 11:42:00,1.48981,1.49,1.48934,1.48969,590700002.0
2005-09-02 11:43:00,1.48975,1.49005,1.48975,1.48986,510100001.0
2005-09-02 11:44:00,1.48873,1.48873,1.48731,1.48741,696700002.0
2005-09-02 11:45:00,1.48762,1.48765,1.48733,1.48746,525300000.0
2005-09-02 11:46:00,1.48753,1.48767,1.48739,1.48767,535800000.0
2005-09-02 11:47:00,1.48773,1.48794,1.48758,1.48786,536800002.0
2005-09-02 11:48:00,1.48806,1.48848,1.48799,1.48802,558800000.0
2005-09-02 11:49:00,1.48802,1.48827,1.48796,1.488,451400002.0
2005-09-02 11:50:00,1.48806,1.48827,1.48785,1.48809,356800001.0
2005-09-02 11:51:00,1.48822,1.4885,1.48822,1.48838,128900000.0
2005-09-02 11:52:00,1.48846,1.48857,1.48834,1.48834,234600000.0
2005-09-02 11:53:00,1.48837,1.48861,1.48833,1.48852,210500001.0
2005-09-02 11:54:00,1.48854,1.48867,1.48839,1.48849,340100000.0
2005-09-02 11:55:00,1.48844,1.48849,1.48826,1.4884,496200001.0
2005-09-02 11:56:00,1.48845,1.48861,1.48829,1.48844,450600003.0
2005-09-02 11:57:00,1.48845,1.48869,1.48826,1.48848,509300001.0
2005-09-02 11:58:00,1.48849,1.48856,1.48821,1.48828,453700002.0
2005-09-02 11:59:00,1.48839,1.48856,1.48822,1.48828,409400001.0
2005-09-02 12:00:00,1.48823,1.48831,1.48803,1.48814,484500000.0
2005-09-02 12:01:00,1.48822,1.48847,1.48814,1.48838,465600000.0
2005-09-02 12:02:00,1.48838,1.48853,1.48833,1.48846,337000000.0
2005-09-02 12:03:00,1.48866,1.48875,1.48852,1.48873,333900000.0
2005-09-02 12:04:00,1.48881,1.489,1.48831,1.48831,385400001.0
2005-09-02 12:05:00,1.48835,1.48859,1.48822,1.48859,334700000.0
2005-09-02 12:06:00,1.48865,1.4888,1.48827,1.48829,363600000.0
2005-09-02 12:07:00,1.48829,1.4884,1.48813,1.48838,353200000.0
2005-09-02 12:08:00,1.48831,1.48856,1.48821,1.48838,461600000.0
2005-09-02 12:09:00,1.48825,1.48825,1.48793,1.48811,366600001.0
2005-09-02 12:10:00,1.48814,1.48845,1.48795,1.48842,309500000.0
2005-09-02 12:11:00,1.48838,1.48841,1.48811,1.4882,179200000.0
2005-09-02 12:12:00,1.4882,1.4884,1.48819,1.48821,234100002.0
2005-09-02 12:13:00,1.48808,1.48825,1.488,1.48809,547000003.0
2005-09-02 12:14:00,1.48816,1.48835,1.48788,1.48831,602600000.0
2005-09-02 12:15:00,1.48826,1.4884,1.4882,1.4883,320900000.0
2005-09-02 12:16:00,1.48829,1.48848,1.48825,1.48836,379300000.0
2005-09-02 12:17:00,1.48829,1.48834,1.48824,1.48829,165800000.0
2005-09-02 12:18:00,1.48836,1.48857,1.48822,1.48837,368100001.0
2005-09-02 12:19:00,1.48842,1.4885,1.48827,1.48837,442000001.0
2005-09-02 12:20:00,1.48837,1.48842,1.48817,1.48829,376800000.0
2005-09-02 12:21:00,1.48825,1.48835,1.48815,1.48825,423400000.0
2005-09-02 12:22:00,1.48826,1.4884,1.48811,1.48824,330500001.0
2005-09-02 12:23:00,1.48822,1.48839,1.48814,1.48819,376700001.0
2005-09-02 12:24:00,1.48822,1.48877,1.48795,1.48795,637800000.0
2005-09-02 12:25:00,1.48816,1.48853,1.48816,1.48852,405700002.0
2005-09-02 12:26:00,1.48876,1.48903,1.48873,1.48891,483000001.0
2005-09-02 12:27:00,1.48895,1.48905,1.48855,1.48873,464600000.0
2005-09-02 12:28:00,1.48876,1.48897,1.48864,1.48882,492000000.0
2005-09-02 12:29:00,1.48865,1.48878,1.48827,1.48838,698700000.0
2005-09-02 12:30:00,1.48809,1.48816,1.48767,1.48779,558800001.0
2005-09-02 12:31:00,1.48797,1.48822,1.48757,1.48795,703700001.0
2005-09-02 12:32:00,1.48747,1.48786,1.48743,1.48752,583600000.0
2005-09-02 12:33:00,1.48747,1.48749,1.48725,1.48743,68400001.0
2005-09-02 12:34:00,1.48762,1.48786,1.48743,1.48753,602300000.0
2005-09-02 12:35:00,1.48771,1.48782,1.48751,1.4876,594400001.0
2005-09-02 12:36:00,1.48749,1.48766,1.48739,1.48752,465400002.0
2005-09-02 12:37:00,1.48733,1.48748,1.48723,1.48724,526900002.0
2005-09-02 12:38:00,1.48702,1.48717,1.48694,1.48717,692400004.0
2005-09-02 12:39:00,1.48721,1.48721,1.48673,1.48673,501400000.0
2005-09-02 12:40:00,1.48688,1.48708,1.48661,1.48708,536000003.0
2005-09-02 12:41:00,1.48697,1.48705,1.48672,1.48672,241300000.0
2005-09-02 12:42:00,1.48671,1.48725,1.48671,1.48725,408500003.0
2005-09-02 12:43:00,1.487,1.48718,1.48684,1.48713,473400001.0
2005-09-02 12:44:00,1.48716,1.4874,1.48706,1.4874,383800000.0
2005-09-02 12:45:00,1.48747,1.48748,1.48713,1.4874,420700000.0
2005-09-02 12:46:00,1.48757,1.48772,1.48753,1.48772,452400001.0
2005-09-02 12:47:00,1.48764,1.48795,1.4875,1.48795,397000000.0
2005-09-02 12:48:00,1.48783,1.48813,1.4875,1.48793,484400001.0
2005-09-02 12:49:00,1.48787,1.48799,1.48761,1.48784,478300001.0
2005-09-02 12:50:00,1.48789,1.48843,1.48773,1.48779,494000000.0
2005-09-02 12:51:00,1.48778,1.48857,1.48778,1.48831,411700001.0
2005-09-02 12:52:00,1.48809,1.48831,1.488,1.48803,303000000.0
2005-09-02 12:53:00,1.4881,1.4885,1.4881,1.4885,289900000.0
2005-09-02 12:54:00,1.48852,1.48886,1.48852,1.48886,371100001.0
2005-09-02 12:55:00,1.48887,1.48902,1.48875,1.48886,468800001.0
2005-09-02 12:56:00,1.48898,1.48898,1.48846,1.48877,419600001.0
2005-09-02 12:57:00,1.48868,1.48891,1.48854,1.48863,520100000.0
2005-09-02 12:58:00,1.48882,1.48906,1.48882,1.48892,336400000.0
2005-09-02 12:59:00,1.48885,1.48894,1.48861,1.48876,695500002.0
2005-09-02 13:00:00,1.48877,1.48882,1.48867,1.48882,248600000.0
2005-09-02 13:01:00,1.48871,1.48871,1.48799,1.48799,327700000.0
2005-09-02 13:02:00,1.48809,1.48831,1.48794,1.48808,332500000.0
2005-09-02 13:03:00,1.48787,1.48789,1.48758,1.48758,452400001.0
2005-09-02 13:04:00,1.48734,1.48743,1.48723,1.48733,254800000.0
2005-09-02 13:05:00,1.48744,1.48756,1.4874,1.4874,160900001.0
2005-09-02 13:06:00,1.48743,1.48802,1.4873,1.4876,370800000.0
2005-09-02 13:07:00,1.48784,1.48795,1.48751,1.48776,317600001.0
2005-09-02 13:08:00,1.48774,1.48779,1.48764,1.48769,141400000.0
2005-09-02 13:09:00,1.4877,1.48781,1.48743,1.48748,294200001.0
2005-09-02 13:10:00,1.48774,1.48774,1.4875,1.48758,125300000.0
2005-09-02 13:11:00,1.48774,1.48789,1.48754,1.48767,405000003.0
2005-09-02 13:12:00,1.48761,1.48761,1.48716,1.48716,302800001.0
2005-09-02 13:13:00,1.48722,1.48722,1.48657,1.487,337000000.0
2005-09-02 13:14:00,1.48714,1.48725,1.48711,1.48721,343200001.0
2005-09-02 13:15:00,1.48709,1.48738,1.48671,1.48726,457200001.0
2005-09-02 13:16:00,1.48731,1.48797,1.48731,1.48788,105600000.0
2005-09-02 13:17:00,1.48795,1.48809,1.48749,1.48758,152600001.0
2005-09-02 13:18:00,1.48733,1.48762,1.48732,1.48757,333100001.0
2005-09-02 13:19:00,1.48737,1.48749,1.48717,1.48728,327400001.0
2005-09-02 13:20:00,1.48722,1.48738,1.48711,1.48733,191300000.0
2005-09-02 13:21:00,1.48739,1.48748,1.48738,1.4874,160900000.0
2005-09-02 13:22:00,1.48743,1.48757,1.48731,1.48745,242800000.0
2005-09-02 13:23:00,1.48748,1.48768,1.48747,1.4876,288800000.0
2005-09-02 13:24:00,1.48738,1.4874,1.48716,1.48734,242300000.0
2005-09-02 13:25:00,1.48747,1.4875,1.48736,1.48739,192000002.0
2005-09-02 13:26:00,1.48729,1.48762,1.48725,1.4876,224500000.0
2005-09-02 13:27:00,1.48762,1.4877,1.4875,1.48751,279300000.0
2005-09-02 13:28:00,1.48782,1.4881,1.48782,1.48796,422300000.0
2005-09-02 13:29:00,1.48797,1.48835,1.48795,1.48827,653900002.0
2005-09-02 13:30:00,1.48848,1.48848,1.48793,1.48832,481700000.0
2005-09-02 13:31:00,1.48824,1.48854,1.48817,1.48835,579400000.0
2005-09-02 13:32:00,1.48836,1.48847,1.48828,1.48831,237900001.0
2005-09-02 13:33:00,1.48821,1.48837,1.48816,1.48824,377000001.0
2005-09-02 13:34:00,1.48799,1.48818,1.48784,1.48805,334800002.0
2005-09-02 13:35:00,1.48828,1.48849,1.48803,1.48849,398100001.0
2005-09-02 13:36:00,1.48852,1.48917,1.48851,1.4888,459800001.0
2005-09-02 13:37:00,1.48833,1.48877,1.48833,1.48847,542200000.0
2005-09-02 13:38:00,1.4885,1.48865,1.4882,1.48827,414800001.0
2005-09-02 13:39:00,1.4882,1.48854,1.4882,1.48836,241200001.0
2005-09-02 13:40:00,1.48844,1.48872,1.48833,1.48858,392200002.0
2005-09-02 13:41:00,1.48876,1.48877,1.48841,1.48847,216100000.0
2005-09-02 13:42:00,1.48828,1.48841,1.4879,1.48795,131900000.0
2005-09-02 13:43:00,1.48786,1.48786,1.48726,1.48765,134400000.0
2005-09-02 13:44:00,1.48782,1.48836,1.48782,1.48809,225300000.0
2005-09-02 13:45:00,1.4881,1.48838,1.488,1.4881,476300001.0
2005-09-02 13:46:00,1.48787,1.48815,1.48745,1.48815,448100000.0
2005-09-02 13:47:00,1.48828,1.48854,1.4881,1.48851,499100001.0
2005-09-02 13:48:00,1.48855,1.48861,1.48841,1.48861,254700002.0
2005-09-02 13:49:00,1.48863,1.48878,1.48859,1.48873,221900000.0
2005-09-02 13:50:00,1.48887,1.48887,1.48866,1.4887,275500000.0
2005-09-02 13:51:00,1.48881,1.48918,1.48881,1.48884,229500000.0
2005-09-02 13:52:00,1.48862,1.48893,1.48851,1.48885,409100000.0
2005-09-02 13:53:00,1.48863,1.48888,1.48863,1.48874,500000000.0
2005-09-02 13:54:00,1.4886,1.48882,1.48851,1.48865,408100002.0
2005-09-02 13:55:00,1.48852,1.48865,1.48834,1.48845,359000003.0
2005-09-02 13:56:00,1.48839,1.48865,1.48834,1.48865,435800001.0
2005-09-02 13:57:00,1.48862,1.48885,1.48853,1.48874,329600000.0
2005-09-02 13:58:00,1.4887,1.48877,1.48853,1.48869,209100000.0
2005-09-02 13:59:00,1.48852,1.48904,1.48852,1.48876,423700000.0
2005-09-02 14:00:00,1.4887,1.48907,1.48864,1.48879,302600000.0
2005-09-02 14:01:00,1.48871,1.48882,1.48865,1.48879,408400001.0
2005-09-02 14:02:00,1.48878,1.48878,1.48842,1.48854,291400000.0
2005-09-02 14:03:00,1.48842,1.48858,1.48832,1.48836,419300002.0
2005-09-02 14:04:00,1.48832,1.48865,1.48832,1.48844,399500001.0
2005-09-02 14:05:00,1.48871,1.48871,1.48816,1.48861,368800002.0
2005-09-02 14:06:00,1.48861,1.48879,1.48842,1.48862,383500003.0
2005-09-02 14:07:00,1.48886,1.48904,1.48872,1.4888,333400000.0
2005-09-02 14:08:00,1.48892,1.48902,1.48871,1.48882,372300001.0
2005-09-02 14:09:00,1.48887,1.48934,1.48883,1.489,178600000.0
2005-09-02 14:10:00,1.48923,1.48923,1.48866,1.48903,308400000.0
2005-09-02 14:11:00,1.48902,1.48906,1.48854,1.48877,96100000.0
2005-09-02 14:12:00,1.48857,1.48867,1.48837,1.48839,261800000.0
2005-09-02 14:13:00,1.48831,1.48838,1.48815,1.48836,142600000.0
2005-09-02 14:14:00,1.48815,1.48845,1.48792,1.48792,243800001.0
2005-09-02 14:15:00,1.488,1.48826,1.48771,1.48814,385800000.0
2005-09-02 14:16:00,1.488,1.48803,1.48781,1.48792,214500001.0
2005-09-02 14:17:00,1.48775,1.48775,1.48705,1.48743,686800002.0
2005-09-02 14:18:00,1.48728,1.48728,1.48578,1.48605,330400000.0
2005-09-02 14:19:00,1.48565,1.48565,1.48463,1.48475,499600003.0
2005-09-02 14:20:00,1.48465,1.4854,1.48465,1.4854,227900000.0
2005-09-02 14:21:00,1.48543,1.48543,1.48478,1.48488,378200000.0
2005-09-02 14:22:00,1.48517,1.48627,1.48483,1.48612,582500000.0
2005-09-02 14:23:00,1.48655,1.48663,1.48622,1.48661,173800001.0
2005-09-02 14:24:00,1.48652,1.48664,1.48582,1.486,487000000.0
2005-09-02 14:25:00,1.48582,1.4864,1.4854,1.4854,581900001.0
2005-09-02 14:26:00,1.48544,1.48564,1.4851,1.48548,627100001.0
2005-09-02 14:27:00,1.48574,1.48587,1.48551,1.48551,390700000.0
2005-09-02 14:28:00,1.48574,1.48628,1.48495,1.48601,41200000.0
2005-09-02 14:29:00,1.4863,1.48668,1.48605,1.48668,28800000.0
2005-09-02 14:30:00,1.48719,1.48771,1.48575,1.48671,55500000.0
2005-09-02 14:31:00,1.48645,1.48723,1.48621,1.48621,40900000.0
2005-09-02 14:32:00,1.48677,1.48691,1.48625,1.48669,36400000.0
2005-09-02 14:33:00,1.48681,1.48699,1.48639,1.48639,24000000.0
2005-09-02 14:34:00,1.48647,1.48656,1.48546,1.48547,40800000.0
2005-09-02 14:35:00,1.48513,1.48532,1.48465,1.48486,33900000.0
2005-09-02 14:36:00,1.48445,1.48475,1.4835,1.4835,62600000.0
2005-09-02 14:37:00,1.48386,1.48466,1.48373,1.48466,47500001.0
2005-09-02 14:38:00,1.48464,1.48508,1.48437,1.48466,33000000.0
2005-09-02 14:39:00,1.48448,1.4848,1.48391,1.48437,45000000.0
2005-09-02 14:40:00,1.48476,1.48533,1.48476,1.48511,36800000.0
2005-09-02 14:41:00,1.48536,1.48536,1.4847,1.48483,50100000.0
2005-09-02 14:42:00,1.48472,1.48484,1.4841,1.4841,51800000.0
2005-09-02 14:43:00,1.48445,1.48478,1.48435,1.48444,55200000.0
2005-09-02 14:44:00,1.48412,1.48479,1.4833,1.48479,51600000.0
2005-09-02 14:45:00,1.4849,1.4849,1.48418,1.4843,49000000.0
2005-09-02 14:46:00,1.48423,1.48493,1.48399,1.48483,30600000.0
2005-09-02 14:47:00,1.48518,1.48558,1.48506,1.48558,23200000.0
2005-09-02 14:48:00,1.48569,1.48585,1.48485,1.48529,35000000.0
2005-09-02 14:49:00,1.48465,1.485,1.48442,1.48451,53800000.0
2005-09-02 14:50:00,1.48394,1.48419,1.48364,1.48419,29600000.0
2005-09-02 14:51:00,1.48417,1.48448,1.48387,1.48387,32200000.0
2005-09-02 14:52:00,1.48372,1.48419,1.48372,1.48419,30200000.0
2005-09-02 14:53:00,1.48423,1.48423,1.48348,1.48348,34200000.0
2005-09-02 14:54:00,1.4833,1.4834,1.48271,1.48297,68700002.0
2005-09-02 14:55:00,1.48353,1.4838,1.48306,1.4835,46000001.0
2005-09-02 14:56:00,1.48396,1.48429,1.48372,1.48429,41800001.0
2005-09-02 14:57:00,1.48442,1.48469,1.48423,1.48429,28000000.0
2005-09-02 14:58:00,1.48379,1.48413,1.48334,1.48334,38200000.0
2005-09-02 14:59:00,1.48338,1.48363,1.48283,1.48289,42200000.0
2005-09-02 15:00:00,1.48275,1.48337,1.48275,1.48277,49200000.0
2005-09-02 15:01:00,1.48324,1.48338,1.48243,1.48243,35800000.0
2005-09-02 15:02:00,1.48191,1.48219,1.48121,1.48139,25800000.0
2005-09-02 15:03:00,1.48145,1.48181,1.48085,1.48163,51800000.0
2005-09-02 15:04:00,1.48204,1.48337,1.48204,1.48337,47800000.0
2005-09-02 15:05:00,1.48344,1.48348,1.48308,1.48345,29400000.0
2005-09-02 15:06:00,1.48386,1.4842,1.48352,1.4842,34800000.0
2005-09-02 15:07:00,1.48434,1.48434,1.48396,1.48418,29200000.0
2005-09-02 15:08:00,1.484,1.48442,1.48387,1.48442,41800000.0
2005-09-02 15:09:00,1.48413,1.48437,1.48388,1.4843,27200000.0
2005-09-02 15:10:00,1.48446,1.48502,1.48422,1.48494,33800000.0
2005-09-02 15:11:00,1.48537,1.48591,1.48537,1.48556,28600000.0
2005-09-02 15:12:00,1.48541,1.4866,1.48541,1.48635,48100000.0
2005-09-02 15:13:00,1.4865,1.48673,1.48632,1.48668,33700000.0
2005-09-02 15:14:00,1.48652,1.48713,1.48652,1.48674,48100000.0
2005-09-02 15:15:00,1.48678,1.48687,1.48623,1.48676,43000000.0
2005-09-02 15:16:00,1.48691,1.48725,1.48691,1.48714,21800000.0
2005-09-02 15:17:00,1.4871,1.48804,1.48702,1.48804,39400000.0
2005-09-02 15:18:00,1.48858,1.4893,1.48858,1.4893,27800000.0
2005-09-02 15:19:00,1.48956,1.48956,1.48836,1.48836,23400000.0
2005-09-02 15:20:00,1.48875,1.48915,1.48863,1.48867,32400000.0
2005-09-02 15:21:00,1.48893,1.48938,1.4889,1.48938,21800000.0
2005-09-02 15:22:00,1.48934,1.48952,1.48922,1.48942,40700000.0
2005-09-02 15:23:00,1.48945,1.48972,1.48924,1.48961,39800000.0
2005-09-02 15:24:00,1.48985,1.49009,1.48984,1.49009,31600000.0
2005-09-02 15:25:00,1.49012,1.49017,1.48967,1.48967,32700000.0
2005-09-02 15:26:00,1.49024,1.49059,1.49018,1.49059,38000000.0
2005-09-02 15:27:00,1.49071,1.49097,1.49,1.49,38800000.0
2005-09-02 15:28:00,1.48975,1.48975,1.48921,1.48937,30800000.0
2005-09-02 15:29:00,1.4897,1.49011,1.48953,1.48984,34000000.0
2005-09-02 15:30:00,1.48918,1.48918,1.4876,1.48798,50100001.0
2005-09-02 15:31:00,1.48809,1.48809,1.48686,1.48721,38600000.0
2005-09-02 15:32:00,1.48719,1.48731,1.4866,1.4869,44900000.0
2005-09-02 15:33:00,1.48679,1.48696,1.48634,1.48644,65800001.0
2005-09-02 15:34:00,1.48649,1.4872,1.48649,1.48668,24400000.0
2005-09-02 15:35:00,1.48654,1.48695,1.48639,1.48639,37200000.0
2005-09-02 15:36:00,1.48652,1.48686,1.48636,1.48669,41500000.0
2005-09-02 15:37:00,1.48661,1.48661,1.48614,1.48629,47800001.0
2005-09-02 15:38:00,1.48612,1.48686,1.48612,1.48677,25400000.0
2005-09-02 15:39:00,1.48707,1.48721,1.48658,1.48683,32800000.0
2005-09-02 15:40:00,1.48744,1.48749,1.48636,1.48642,30800000.0
2005-09-02 15:41:00,1.48671,1.48708,1.48619,1.48708,48600000.0
2005-09-02 15:42:00,1.48743,1.48757,1.48706,1.48734,44000000.0
2005-09-02 15:43:00,1.48739,1.48748,1.48701,1.4873,42400000.0
2005-09-02 15:44:00,1.48721,1.48749,1.48704,1.48746,22800000.0
2005-09-02 15:45:00,1.48759,1.48809,1.48715,1.48715,52700000.0
2005-09-02 15:46:00,1.48714,1.48725,1.48659,1.48659,37300000.0
2005-09-02 15:47:00,1.48659,1.48741,1.48659,1.48741,57800000.0
2005-09-02 15:48:00,1.48732,1.48732,1.48672,1.48683,20200000.0
2005-09-02 15:49:00,1.48659,1.48741,1.48659,1.48741,41000000.0
2005-09-02 15:50:00,1.48767,1.48767,1.48754,1.48766,26500000.0
2005-09-02 15:51:00,1.48771,1.48781,1.48722,1.48723,37400000.0
2005-09-02 15:52:00,1.48708,1.48741,1.48704,1.48724,37400000.0
2005-09-02 15:53:00,1.48709,1.48729,1.487,1.48718,55200000.0
2005-09-02 15:54:00,1.48705,1.48705,1.48671,1.48671,22400000.0
2005-09-02 15:55:00,1.48701,1.48714,1.4867,1.48678,35700000.0
2005-09-02 15:56:00,1.4869,1.48717,1.4867,1.48715,18600000.0
2005-09-02 15:57:00,1.48725,1.48757,1.48725,1.48726,29200000.0
2005-09-02 15:58:00,1.48752,1.48828,1.4874,1.48819,33000000.0
2005-09-02 15:59:00,1.48803,1.48803,1.48737,1.48737,36000000.0
2005-09-02 16:00:00,1.48743,1.48792,1.48711,1.48784,25800000.0
2005-09-02 16:01:00,1.48805,1.48838,1.48777,1.48787,24400000.0
2005-09-02 16:02:00,1.48772,1.48773,1.48729,1.48755,52700001.0
2005-09-02 16:03:00,1.48734,1.4882,1.48728,1.4882,44400000.0
2005-09-02 16:04:00,1.48821,1.48858,1.488,1.48823,43800000.0
2005-09-02 16:05:00,1.4884,1.48869,1.48809,1.48853,38800000.0
2005-09-02 16:06:00,1.48854,1.48888,1.48838,1.48849,43400000.0
2005-09-02 16:07:00,1.48848,1.48863,1.48848,1.48857,47300001.0
2005-09-02 16:08:00,1.48891,1.48891,1.48821,1.48872,28200000.0
2005-09-02 16:09:00,1.48906,1.48958,1.48903,1.48952,22600000.0
2005-09-02 16:10:00,1.48961,1.48961,1.48919,1.48919,27600000.0
2005-09-02 16:11:00,1.48931,1.48959,1.48909,1.48909,33000000.0
2005-09-02 16:12:00,1.48902,1.48905,1.48817,1.48817,43000000.0
2005-09-02 16:13:00,1.48806,1.48806,1.48742,1.48754,42000001.0
2005-09-02 16:14:00,1.48768,1.48806,1.48768,1.48806,26600000.0
2005-09-02 16:15:00,1.48796,1.48827,1.48742,1.48782,28200000.0
2005-09-02 16:16:00,1.48771,1.48808,1.4877,1.48804,41400000.0
2005-09-02 16:17:00,1.48786,1.48808,1.48772,1.48798,59100000.0
2005-09-02 16:18:00,1.48789,1.48792,1.48764,1.48771,29600000.0
2005-09-02 16:19:00,1.48808,1.48831,1.48773,1.48825,32800000.0
2005-09-02 16:20:00,1.48813,1.48846,1.48813,1.48841,54900000.0
2005-09-02 16:21:00,1.48861,1.48874,1.4884,1.48859,36000000.0
2005-09-02 16:22:00,1.48822,1.48848,1.48798,1.48804,52000000.0
2005-09-02 16:23:00,1.48814,1.48837,1.4881,1.4881,32600000.0
2005-09-02 16:24:00,1.4881,1.48818,1.48792,1.48793,42800000.0
2005-09-02 16:25:00,1.48795,1.48795,1.48737,1.48771,33000000.0
2005-09-02 16:26:00,1.48785,1.48804,1.48745,1.48745,63200001.0
2005-09-02 16:27:00,1.4874,1.48762,1.48726,1.48726,31200000.0
2005-09-02 16:28:00,1.48754,1.48813,1.48754,1.48806,38600000.0
2005-09-02 16:29:00,1.48835,1.48848,1.4881,1.48843,42700000.0
2005-09-02 16:30:00,1.4886,1.48871,1.48846,1.48868,44400000.0
2005-09-02 16:31:00,1.48863,1.48868,1.4885,1.48861,44200000.0
2005-09-02 16:32:00,1.4892,1.4892,1.48843,1.48874,36400000.0
2005-09-02 16:33:00,1.48862,1.48869,1.48843,1.48865,34600000.0
2005-09-02 16:34:00,1.48865,1.48865,1.48819,1.48843,51800000.0
2005-09-02 16:35:00,1.48847,1.4885,1.48768,1.48782,34100000.0
2005-09-02 16:36:00,1.48777,1.48821,1.48777,1.48814,42200000.0
2005-09-02 16:37:00,1.4884,1.4887,1.48811,1.4887,35200000.0
2005-09-02 16:38:00,1.48848,1.48877,1.48848,1.48877,47700000.0
2005-09-02 16:39:00,1.48897,1.48906,1.48897,1.48906,34800000.0
2005-09-02 16:40:00,1.48882,1.48882,1.48851,1.4887,40000000.0
2005-09-02 16:41:00,1.48819,1.4888,1.48819,1.48865,33600000.0
2005-09-02 16:42:00,1.48871,1.48904,1.48864,1.48904,22200000.0
2005-09-02 16:43:00,1.48907,1.48925,1.48897,1.48925,43500000.0
2005-09-02 16:44:00,1.48902,1.48902,1.48871,1.48878,59200000.0
2005-09-02 16:45:00,1.48857,1.48909,1.48857,1.48872,45800000.0
2005-09-02 16:46:00,1.48902,1.48922,1.48861,1.48922,46600000.0
2005-09-02 16:47:00,1.48949,1.48979,1.48949,1.48979,42000000.0
2005-09-02 16:48:00,1.49001,1.49001,1.48923,1.48968,32000000.0
2005-09-02 16:49:00,1.48985,1.48991,1.48976,1.48981,37600000.0
2005-09-02 16:50:00,1.48965,1.48977,1.4892,1.4892,44100000.0
2005-09-02 16:51:00,1.48924,1.48933,1.4891,1.48933,22600000.0
2005-09-02 16:52:00,1.48874,1.48881,1.48855,1.48857,40000000.0
2005-09-02 16:53:00,1.48863,1.48899,1.48856,1.48899,48000000.0
2005-09-02 16:54:00,1.48886,1.48886,1.48845,1.48862,42100000.0
2005-09-02 16:55:00,1.48877,1.4888,1.48848,1.48862,36200000.0
2005-09-02 16:56:00,1.4885,1.489,1.4885,1.48881,40200000.0
2005-09-02 16:57:00,1.48878,1.4893,1.48878,1.48926,24100000.0
2005-09-02 16:58:00,1.48924,1.48937,1.4889,1.48897,22800000.0
2005-09-02 16:59:00,1.48962,1.49036,1.48961,1.49036,37800000.0
2005-09-02 17:00:00,1.48989,1.48997,1.48947,1.48989,49200000.0
2005-09-02 17:01:00,1.4897,1.49005,1.48957,1.48994,60000000.0
2005-09-02 17:02:00,1.48989,1.49001,1.48982,1.49001,25400000.0
2005-09-02 17:03:00,1.49001,1.49001,1.48968,1.48976,37800000.0
2005-09-02 17:04:00,1.48952,1.48952,1.48846,1.48858,36200000.0
2005-09-02 17:05:00,1.4885,1.48906,1.48819,1.48906,41500000.0
2005-09-02 17:06:00,1.48911,1.48947,1.48911,1.48933,46200000.0
2005-09-02 17:07:00,1.48927,1.48967,1.48927,1.48939,45700000.0
2005-09-02 17:08:00,1.48914,1.48934,1.48872,1.48888,41400000.0
2005-09-02 17:09:00,1.48885,1.48896,1.4886,1.48896,42000000.0
2005-09-02 17:10:00,1.4888,1.48906,1.4888,1.48881,37700000.0
2005-09-02 17:11:00,1.48902,1.4891,1.48894,1.48901,42800000.0
2005-09-02 17:12:00,1.48896,1.48896,1.48866,1.48883,38900000.0
2005-09-02 17:13:00,1.48871,1.48887,1.48864,1.48884,31600000.0
2005-09-02 17:14:00,1.48849,1.48893,1.48849,1.48852,37400000.0
2005-09-02 17:15:00,1.48889,1.48907,1.4888,1.4889,23800000.0
2005-09-02 17:16:00,1.48884,1.48909,1.48877,1.48883,42400000.0
2005-09-02 17:17:00,1.48902,1.48911,1.48851,1.48888,57800000.0
2005-09-02 17:18:00,1.48878,1.48878,1.4877,1.48803,36200000.0
2005-09-02 17:19:00,1.48781,1.48803,1.48781,1.48802,21800000.0
2005-09-02 17:20:00,1.48801,1.48842,1.48801,1.48842,25400000.0
2005-09-02 17:21:00,1.48909,1.48911,1.48863,1.48882,75000000.0
2005-09-02 17:22:00,1.4889,1.4894,1.4889,1.48928,30800000.0
2005-09-02 17:23:00,1.4889,1.4895,1.4889,1.48934,39000000.0
2005-09-02 17:24:00,1.48932,1.48932,1.48865,1.48876,26900000.0
2005-09-02 17:25:00,1.48869,1.48922,1.48869,1.48922,37000000.0
2005-09-02 17:26:00,1.48921,1.4893,1.48856,1.48856,30200000.0
2005-09-02 17:27:00,1.48864,1.48878,1.48847,1.4886,35600000.0
2005-09-02 17:28:00,1.48887,1.48912,1.48882,1.48882,45000000.0
2005-09-02 17:29:00,1.48881,1.48896,1.48853,1.48888,32200000.0
2005-09-02 17:30:00,1.48888,1.489,1.48844,1.48853,42200000.0
2005-09-02 17:31:00,1.48863,1.48863,1.48795,1.48795,30600000.0
2005-09-02 17:32:00,1.48755,1.48787,1.48755,1.48787,30000000.0
2005-09-02 17:33:00,1.48794,1.48845,1.48794,1.48815,37600000.0
2005-09-02 17:34:00,1.48834,1.48863,1.48805,1.48863,56400000.0
2005-09-02 17:35:00,1.48874,1.48888,1.48865,1.48875,30400000.0
2005-09-02 17:36:00,1.48876,1.48886,1.4886,1.48875,51400000.0
2005-09-02 17:37:00,1.4887,1.48877,1.48822,1.48869,41400000.0
2005-09-02 17:38:00,1.48839,1.48862,1.48834,1.48834,42600000.0
2005-09-02 17:39:00,1.48851,1.48853,1.48831,1.48833,44400001.0
2005-09-02 17:40:00,1.48815,1.48815,1.4878,1.48796,39600000.0
2005-09-02 17:41:00,1.48798,1.48812,1.4878,1.4878,45700000.0
2005-09-02 17:42:00,1.48799,1.48812,1.48771,1.48808,40400000.0
2005-09-02 17:43:00,1.48809,1.48809,1.48768,1.48796,35000000.0
2005-09-02 17:44:00,1.48805,1.48821,1.48802,1.48804,39500000.0
2005-09-02 17:45:00,1.48819,1.48861,1.48807,1.48861,33000000.0
2005-09-02 17:46:00,1.48881,1.48881,1.48838,1.48852,42400000.0
2005-09-02 17:47:00,1.48884,1.48904,1.4887,1.4887,30200000.0
2005-09-02 17:48:00,1.48878,1.4888,1.48835,1.4888,36800000.0
2005-09-02 17:49:00,1.48891,1.48899,1.48849,1.48893,44900000.0
2005-09-02 17:50:00,1.489,1.48925,1.48896,1.48925,25200000.0
2005-09-02 17:51:00,1.4891,1.4893,1.48864,1.48864,25800000.0
2005-09-02 17:52:00,1.4888,1.48895,1.4886,1.48871,24400000.0
2005-09-02 17:53:00,1.48852,1.48883,1.48851,1.48868,30800000.0
2005-09-02 17:54:00,1.48869,1.48883,1.48821,1.48868,34400000.0
2005-09-02 17:55:00,1.48872,1.48915,1.48845,1.48908,50300000.0
2005-09-02 17:56:00,1.48899,1.48921,1.48899,1.48904,28200000.0
2005-09-02 17:57:00,1.48954,1.48995,1.48927,1.48976,30100000.0
2005-09-02 17:58:00,1.49,1.49,1.48951,1.48968,37200000.0
2005-09-02 17:59:00,1.48939,1.48967,1.48933,1.48933,64200000.0
2005-09-02 18:00:00,1.48974,1.49031,1.48974,1.4902,48100000.0
2005-09-02 18:01:00,1.48998,1.48998,1.48959,1.48983,55000000.0
2005-09-02 18:02:00,1.48982,1.49005,1.48922,1.48922,57800000.0
2005-09-02 18:03:00,1.48891,1.48929,1.48889,1.48902,22800000.0
2005-09-02 18:04:00,1.4896,1.48962,1.4893,1.4893,42200000.0
2005-09-02 18:05:00,1.48937,1.48939,1.48924,1.48929,40400000.0
2005-09-02 18:06:00,1.48914,1.48948,1.48914,1.48919,61000000.0
2005-09-02 18:07:00,1.48943,1.4895,1.48917,1.48948,47000000.0
2005-09-02 18:08:00,1.48947,1.48974,1.48941,1.48969,30200000.0
2005-09-02 18:09:00,1.49001,1.49015,1.48973,1.48982,68000000.0
2005-09-02 18:10:00,1.48999,1.49036,1.48999,1.49018,26200000.0
2005-09-02 18:11:00,1.49019,1.49019,1.48988,1.49003,35200000.0
2005-09-02 18:12:00,1.48983,1.48991,1.48952,1.48952,40200000.0
2005-09-02 18:13:00,1.48968,1.49002,1.48937,1.48968,39200000.0
2005-09-02 18:14:00,1.48886,1.48924,1.48886,1.48919,47000001.0
2005-09-02 18:15:00,1.48913,1.48926,1.48912,1.48919,32600000.0
2005-09-02 18:16:00,1.48956,1.48991,1.48956,1.48968,49000001.0
2005-09-02 18:17:00,1.48972,1.48978,1.48933,1.48933,45000000.0
2005-09-02 18:18:00,1.48944,1.4895,1.48917,1.48922,40600000.0
2005-09-02 18:19:00,1.48923,1.48923,1.4889,1.48897,22800000.0
2005-09-02 18:20:00,1.4891,1.48982,1.48908,1.48972,35900000.0
2005-09-02 18:21:00,1.48979,1.49023,1.48958,1.48997,37900000.0
2005-09-02 18:22:00,1.49001,1.49036,1.48987,1.49035,30400000.0
2005-09-02 18:23:00,1.49022,1.49022,1.48985,1.48999,27800000.0
2005-09-02 18:24:00,1.48983,1.48988,1.48956,1.48957,35200000.0
2005-09-02 18:25:00,1.4897,1.49004,1.48967,1.48996,43100000.0
2005-09-02 18:26:00,1.48995,1.49007,1.48972,1.48972,32800000.0
2005-09-02 18:27:00,1.48962,1.4902,1.48941,1.4902,49500000.0
2005-09-02 18:28:00,1.4899,1.49016,1.4899,1.49004,41200000.0
2005-09-02 18:29:00,1.48995,1.49031,1.48987,1.49021,32000000.0
2005-09-02 18:30:00,1.49011,1.49011,1.48974,1.48993,46100000.0
2005-09-02 18:31:00,1.48975,1.4898,1.48962,1.48978,28200000.0
2005-09-02 18:32:00,1.48978,1.48978,1.48937,1.48954,40000000.0
2005-09-02 18:33:00,1.48967,1.48967,1.4893,1.4893,44200000.0
2005-09-02 18:34:00,1.48921,1.48959,1.48898,1.48959,42400000.0
2005-09-02 18:35:00,1.48961,1.48961,1.48921,1.48955,58800000.0
2005-09-02 18:36:00,1.48951,1.48966,1.48939,1.48939,51200000.0
2005-09-02 18:37:00,1.48951,1.48968,1.48933,1.48941,20600000.0
2005-09-02 18:38:00,1.48922,1.48946,1.48911,1.48946,23600000.0
2005-09-02 18:39:00,1.48938,1.48968,1.48938,1.48958,25800000.0
2005-09-02 18:40:00,1.48922,1.48922,1.48869,1.48873,33900000.0
2005-09-02 18:41:00,1.48887,1.48913,1.48876,1.48882,22200000.0
2005-09-02 18:42:00,1.48879,1.48887,1.48855,1.48887,54600000.0
2005-09-02 18:43:00,1.4889,1.489,1.4885,1.48866,27000000.0
2005-09-02 18:44:00,1.48853,1.48853,1.48805,1.48805,35000000.0
2005-09-02 18:45:00,1.48818,1.48823,1.48791,1.48791,43700000.0
2005-09-02 18:46:00,1.48815,1.48843,1.48815,1.4883,40200000.0
2005-09-02 18:47:00,1.48844,1.48851,1.48841,1.48845,23200000.0
2005-09-02 18:48:00,1.48847,1.48881,1.48847,1.48869,35000000.0
2005-09-02 18:49:00,1.48886,1.48887,1.48846,1.48858,23400000.0
2005-09-02 18:50:00,1.48868,1.48878,1.48853,1.48867,37600000.0
2005-09-02 18:51:00,1.48871,1.48876,1.48854,1.48864,71800000.0
2005-09-02 18:52:00,1.48856,1.48879,1.48846,1.48866,53300000.0
2005-09-02 18:53:00,1.4889,1.48903,1.48881,1.48895,30000000.0
2005-09-02 18:54:00,1.4893,1.48965,1.48912,1.48965,26400000.0
2005-09-02 18:55:00,1.48953,1.48983,1.48953,1.48969,27800000.0
2005-09-02 18:56:00,1.4893,1.48949,1.48906,1.48906,54000000.0
2005-09-02 18:57:00,1.48878,1.48912,1.48878,1.48908,28200000.0
2005-09-02 18:58:00,1.48912,1.48941,1.48899,1.48941,33600000.0
2005-09-02 18:59:00,1.48959,1.48961,1.48918,1.48954,37400001.0
2005-09-02 19:00:00,1.4895,1.48985,1.48947,1.48947,26900000.0
2005-09-02 19:01:00,1.48968,1.48973,1.48942,1.4895,47400000.0
2005-09-02 19:02:00,1.48943,1.48959,1.48943,1.48945,25800000.0
2005-09-02 19:03:00,1.48928,1.48948,1.48913,1.4894,42600000.0
2005-09-02 19:04:00,1.48933,1.48934,1.48897,1.48919,56800000.0
2005-09-02 19:05:00,1.48927,1.48933,1.48903,1.48916,27800000.0
2005-09-02 19:06:00,1.48927,1.48927,1.48907,1.48927,40000000.0
2005-09-02 19:07:00,1.48937,1.48948,1.48912,1.48914,52800000.0
2005-09-02 19:08:00,1.48907,1.48966,1.48907,1.48966,36500000.0
2005-09-02 19:09:00,1.48983,1.48983,1.48962,1.4898,37100000.0
2005-09-02 19:10:00,1.48988,1.49004,1.4894,1.4894,51400000.0
2005-09-02 19:11:00,1.48981,1.49009,1.48977,1.48977,46000000.0
2005-09-02 19:12:00,1.4895,1.48978,1.48938,1.48938,30800000.0
2005-09-02 19:13:00,1.4891,1.4891,1.48859,1.48883,37000000.0
2005-09-02 19:14:00,1.48864,1.48897,1.48851,1.48897,37000000.0
2005-09-02 19:15:00,1.48901,1.48934,1.48901,1.48927,28200000.0
2005-09-02 19:16:00,1.48909,1.48953,1.48909,1.48933,24400000.0
2005-09-02 19:17:00,1.48936,1.48947,1.48905,1.48936,42800000.0
2005-09-02 19:18:00,1.48957,1.48987,1.48957,1.48977,28400000.0
2005-09-02 19:19:00,1.48982,1.48991,1.48942,1.48991,41100000.0
2005-09-02 19:20:00,1.48993,1.49003,1.48968,1.48993,43500000.0
2005-09-02 19:21:00,1.48989,1.49027,1.48989,1.49025,30600000.0
2005-09-02 19:22:00,1.49044,1.49061,1.49023,1.49051,25800000.0
2005-09-02 19:23:00,1.49018,1.49018,1.48971,1.48985,46400000.0
2005-09-02 19:24:00,1.48978,1.48978,1.4894,1.48954,46400000.0
2005-09-02 19:25:00,1.48955,1.4896,1.48937,1.4896,38900000.0
2005-09-02 19:26:00,1.48939,1.48965,1.48925,1.48944,47000001.0
2005-09-02 19:27:00,1.48938,1.48956,1.4892,1.48956,25400000.0
2005-09-02 19:28:00,1.48935,1.4896,1.48931,1.4895,29000000.0
2005-09-02 19:29:00,1.48943,1.48974,1.48917,1.48974,26200000.0
2005-09-02 19:30:00,1.48987,1.48987,1.48977,1.48977,40700000.0
2005-09-02 19:31:00,1.48981,1.48985,1.48967,1.48984,31200000.0
2005-09-02 19:32:00,1.48978,1.48992,1.48961,1.48988,35200000.0
2005-09-02 19:33:00,1.49002,1.49009,1.48983,1.48992,41800000.0
2005-09-02 19:34:00,1.49005,1.49027,1.48997,1.48997,27000000.0
2005-09-02 19:35:00,1.48989,1.49001,1.48958,1.48991,35400000.0
2005-09-02 19:36:00,1.48973,1.48993,1.48965,1.48981,32800000.0
2005-09-02 19:37:00,1.48999,1.49016,1.48967,1.48967,30200000.0
2005-09-02 19:38:00,1.48968,1.49004,1.48968,1.48985,35600001.0
2005-09-02 19:39:00,1.49016,1.49016,1.4898,1.49008,32300000.0
2005-09-02 19:40:00,1.48993,1.49012,1.48978,1.48998,32400000.0
2005-09-02 19:41:00,1.48992,1.49014,1.48981,1.49,45800000.0
2005-09-02 19:42:00,1.48988,1.49007,1.48979,1.49006,37600000.0
2005-09-02 19:43:00,1.49001,1.49001,1.48959,1.48994,28200000.0
2005-09-02 19:44:00,1.48987,1.49006,1.48981,1.49006,46400000.0
2005-09-02 19:45:00,1.48989,1.48996,1.48978,1.48988,45600001.0
2005-09-02 19:46:00,1.48976,1.48977,1.48925,1.48925,49200000.0
2005-09-02 19:47:00,1.4895,1.48981,1.48946,1.48981,28600000.0
2005-09-02 19:48:00,1.4898,1.4898,1.48965,1.48967,40200000.0
2005-09-02 19:49:00,1.4896,1.48975,1.48958,1.48958,23200000.0
2005-09-02 19:50:00,1.49,1.49006,1.48979,1.49006,48400000.0
2005-09-02 19:51:00,1.48977,1.49012,1.48977,1.48986,47100000.0
2005-09-02 19:52:00,1.4897,1.48974,1.48947,1.48959,23400000.0
2005-09-02 19:53:00,1.48972,1.4899,1.48959,1.4898,32400000.0
2005-09-02 19:54:00,1.48982,1.48985,1.48971,1.48971,21800000.0
2005-09-02 19:55:00,1.48965,1.48977,1.48938,1.48938,21600000.0
2005-09-02 19:56:00,1.48936,1.48954,1.48921,1.48954,45000000.0
2005-09-02 19:57:00,1.48956,1.48956,1.48922,1.48935,40900000.0
2005-09-02 19:58:00,1.48935,1.48948,1.48927,1.48927,23200000.0
2005-09-02 19:59:00,1.48935,1.48956,1.48929,1.48934,30400000.0
2005-09-02 20:00:00,1.48941,1.48968,1.48917,1.48917,32600000.0
2005-09-02 20:01:00,1.48953,1.48978,1.4895,1.48957,64600000.0
2005-09-02 20:02:00,1.48959,1.48959,1.48921,1.48942,59600002.0
2005-09-02 20:03:00,1.48955,1.48955,1.4893,1.48945,30600000.0
2005-09-02 20:04:00,1.48941,1.48941,1.48889,1.48903,65800001.0
2005-09-02 20:05:00,1.48899,1.48926,1.48899,1.48907,37200000.0
2005-09-02 20:06:00,1.48931,1.48953,1.48923,1.48931,28000000.0
2005-09-02 20:07:00,1.48919,1.48925,1.48895,1.48908,28200000.0
2005-09-02 20:08:00,1.48925,1.48925,1.48888,1.48912,30600000.0
2005-09-02 20:09:00,1.48918,1.48922,1.48913,1.48913,46200000.0
2005-09-02 20:10:00,1.48865,1.489,1.48865,1.48897,58700000.0
2005-09-02 20:11:00,1.48894,1.48916,1.48893,1.48909,34200000.0
2005-09-02 20:12:00,1.48902,1.48918,1.48876,1.48905,40000000.0
2005-09-02 20:13:00,1.48915,1.48942,1.48909,1.48933,20600000.0
2005-09-02 20:14:00,1.48926,1.48948,1.4888,1.48948,42600000.0
2005-09-02 20:15:00,1.4897,1.48985,1.48946,1.48973,33700000.0
2005-09-02 20:16:00,1.48963,1.48973,1.48946,1.48946,40500000.0
2005-09-02 20:17:00,1.48954,1.4899,1.48943,1.48964,44400001.0
2005-09-02 20:18:00,1.48958,1.4898,1.48958,1.48964,39800000.0
2005-09-02 20:19:00,1.48957,1.48957,1.4888,1.48884,48600001.0
2005-09-02 20:20:00,1.48877,1.48922,1.48861,1.48922,44800000.0
2005-09-02 20:21:00,1.48921,1.48937,1.48901,1.48901,42800000.0
2005-09-02 20:22:00,1.48892,1.48906,1.48884,1.48887,33200000.0
2005-09-02 20:23:00,1.48878,1.48891,1.48841,1.48856,57000000.0
2005-09-02 20:24:00,1.48877,1.48881,1.48851,1.48862,26000000.0
2005-09-02 20:25:00,1.48897,1.48897,1.48812,1.48835,95300000.0
2005-09-02 20:26:00,1.48862,1.48873,1.48833,1.4886,38400000.0
2005-09-02 20:27:00,1.48859,1.48862,1.48802,1.48828,46800000.0
2005-09-02 20:28:00,1.48834,1.48869,1.48834,1.48869,47200000.0
2005-09-02 20:29:00,1.48866,1.48866,1.48808,1.48842,32400000.0
2005-09-02 20:30:00,1.48842,1.48842,1.48808,1.48838,25600000.0
2005-09-02 20:31:00,1.48829,1.48841,1.4879,1.48841,32600000.0
2005-09-02 20:32:00,1.48818,1.48837,1.48781,1.48837,55200001.0
2005-09-02 20:33:00,1.48855,1.48855,1.4883,1.48845,30700000.0
2005-09-02 20:34:00,1.48828,1.48839,1.48815,1.4883,51100000.0
2005-09-02 20:35:00,1.48819,1.48837,1.48814,1.48818,52800000.0
2005-09-02 20:36:00,1.48819,1.48827,1.488,1.48805,63200001.0
2005-09-02 20:37:00,1.48805,1.48823,1.48789,1.488,51200000.0
2005-09-02 20:38:00,1.48839,1.48839,1.48812,1.4882,55200000.0
2005-09-02 20:39:00,1.48811,1.4884,1.48805,1.48823,72400002.0
2005-09-02 20:40:00,1.48833,1.48856,1.48828,1.48845,31200000.0
2005-09-02 20:41:00,1.48861,1.48874,1.48841,1.4887,56400000.0
2005-09-02 20:42:00,1.48877,1.48885,1.48845,1.48882,43200000.0
2005-09-02 20:43:00,1.48872,1.48879,1.48844,1.48844,44600000.0
2005-09-02 20:44:00,1.48859,1.48861,1.48826,1.48844,23200000.0
2005-09-02 20:45:00,1.48827,1.48861,1.48827,1.48844,51800000.0
2005-09-02 20:46:00,1.4887,1.48872,1.4886,1.4887,36400000.0
2005-09-02 20:47:00,1.48867,1.48867,1.48822,1.4884,31800000.0
2005-09-02 20:48:00,1.48804,1.48842,1.48804,1.48833,49600000.0
2005-09-02 20:49:00,1.48836,1.48845,1.48836,1.48841,28200000.0
2005-09-02 20:50:00,1.48836,1.48847,1.48833,1.48844,39900000.0
2005-09-02 20:51:00,1.48829,1.48852,1.48827,1.4883,15600000.0
2005-09-02 20:52:00,1.48823,1.48843,1.48818,1.48833,34200000.0
2005-09-02 20:53:00,1.4882,1.48865,1.48817,1.48865,31000000.0
2005-09-02 20:54:00,1.48865,1.48913,1.48865,1.48897,57000000.0
2005-09-02 20:55:00,1.4891,1.48936,1.48907,1.48925,32200000.0
2005-09-02 20:56:00,1.48879,1.48914,1.48876,1.48914,41000000.0
2005-09-02 20:57:00,1.48916,1.48916,1.48899,1.48903,22800000.0
2005-09-02 20:59:00,1.48905,1.48926,1.48905,1.48917,33600000.0
2005-09-02 21:00:00,1.48908,1.48919,1.48869,1.4889,37600000.0
2005-09-02 21:01:00,1.48895,1.48913,1.48824,1.48824,30000000.0
2005-09-02 21:02:00,1.48865,1.48885,1.48841,1.48883,32000000.0
2005-09-02 21:03:00,1.48874,1.48874,1.48847,1.48847,29100000.0
2005-09-02 21:04:00,1.48862,1.48868,1.48849,1.48862,25400000.0
2005-09-02 21:05:00,1.48821,1.48879,1.48821,1.48866,56600000.0
2005-09-02 21:06:00,1.48882,1.48882,1.48865,1.48877,34800000.0
2005-09-02 21:07:00,1.48869,1.48869,1.48839,1.48841,33600000.0
2005-09-02 21:08:00,1.48827,1.48841,1.48817,1.48836,34100000.0
2005-09-02 21:09:00,1.48838,1.48853,1.48825,1.4885,38500000.0
2005-09-02 21:10:00,1.48861,1.48874,1.48847,1.48855,31400000.0
2005-09-02 21:11:00,1.48852,1.48857,1.48815,1.48845,29400000.0
2005-09-02 21:12:00,1.4886,1.48878,1.48855,1.4886,35200000.0
2005-09-02 21:13:00,1.48855,1.48875,1.48852,1.48858,44800000.0
2005-09-02 21:14:00,1.4885,1.48865,1.48844,1.48844,60400000.0
2005-09-02 21:15:00,1.48848,1.48874,1.48848,1.48874,53400000.0
2005-09-02 21:16:00,1.48842,1.48891,1.48842,1.48869,32500000.0
2005-09-02 21:17:00,1.48874,1.48893,1.48846,1.48846,39400000.0
2005-09-02 21:18:00,1.48881,1.48881,1.48802,1.48879,29400000.0
2005-09-02 21:19:00,1.48918,1.48918,1.48889,1.48894,53400002.0
2005-09-02 21:20:00,1.48909,1.48935,1.48904,1.48919,35800000.0
2005-09-02 21:21:00,1.48918,1.48943,1.48918,1.48931,24000000.0
2005-09-02 21:22:00,1.48891,1.48938,1.48891,1.48923,36300000.0
2005-09-02 21:23:00,1.48921,1.48933,1.48883,1.48883,34800000.0
2005-09-02 21:24:00,1.48925,1.4895,1.48912,1.48923,34600000.0
2005-09-02 21:25:00,1.48942,1.48969,1.48918,1.48918,32600000.0
2005-09-02 21:26:00,1.48948,1.4896,1.48938,1.48938,31500000.0
2005-09-02 21:27:00,1.48948,1.48964,1.48948,1.48949,40600000.0
2005-09-02 21:28:00,1.48926,1.48939,1.48924,1.48939,36300000.0
2005-09-02 21:29:00,1.48949,1.48951,1.48934,1.48935,30000000.0
2005-09-02 21:30:00,1.48937,1.48947,1.48925,1.48935,24000000.0
2005-09-02 21:31:00,1.48944,1.48948,1.48933,1.48941,22600000.0
2005-09-02 21:32:00,1.4894,1.48942,1.4892,1.48928,57000000.0
2005-09-02 21:33:00,1.4893,1.48944,1.48914,1.48926,25200000.0
2005-09-02 21:34:00,1.48934,1.48937,1.48926,1.48937,47400000.0
2005-09-02 21:35:00,1.48924,1.48942,1.48897,1.48942,37800000.0
2005-09-02 21:36:00,1.48954,1.48954,1.48914,1.48946,44400000.0
2005-09-02 21:37:00,1.48945,1.48945,1.48926,1.48934,30000000.0
2005-09-02 21:38:00,1.4894,1.48941,1.48926,1.48941,23000000.0
2005-09-02 21:39:00,1.4891,1.48941,1.4891,1.48941,36400000.0
2005-09-02 21:40:00,1.48922,1.48942,1.48922,1.48942,32400000.0
2005-09-02 21:41:00,1.48934,1.48941,1.48912,1.48912,33600000.0
2005-09-02 21:42:00,1.48919,1.48934,1.48892,1.48892,23200000.0
2005-09-02 21:43:00,1.48913,1.48929,1.48904,1.48929,35200000.0
2005-09-02 21:44:00,1.48924,1.48945,1.48912,1.48925,35400000.0
2005-09-02 21:45:00,1.48927,1.48934,1.48924,1.48927,21000000.0
2005-09-02 21:46:00,1.48958,1.4897,1.48923,1.48937,30400000.0
2005-09-02 21:47:00,1.48932,1.48974,1.48932,1.48957,38700000.0
2005-09-02 21:48:00,1.48969,1.48969,1.48925,1.4893,75600000.0
2005-09-02 21:49:00,1.48933,1.48952,1.48929,1.48941,34200000.0
2005-09-02 21:50:00,1.48945,1.48945,1.4892,1.48928,46900000.0
2005-09-02 21:51:00,1.48927,1.4895,1.48925,1.48933,41600000.0
2005-09-02 21:52:00,1.48933,1.48957,1.4893,1.48949,46100000.0
2005-09-02 21:53:00,1.48943,1.48955,1.48924,1.48924,30200000.0
2005-09-02 21:54:00,1.48866,1.4891,1.48866,1.4891,49100000.0
2005-09-02 21:55:00,1.48911,1.48911,1.48885,1.48897,41800000.0
2005-09-02 21:56:00,1.48891,1.48923,1.48891,1.48918,28800000.0
2005-09-02 21:57:00,1.48905,1.48911,1.4886,1.48891,44300000.0
2005-09-02 21:58:00,1.48865,1.48904,1.48865,1.48876,38300000.0
2005-09-02 21:59:00,1.48873,1.48892,1.48866,1.48866,45000000.0
2005-09-02 22:00:00,1.48881,1.48903,1.48881,1.48903,48900000.0
2005-09-02 22:01:00,1.48889,1.48908,1.4888,1.48889,30400000.0
2005-09-02 22:02:00,1.4889,1.48898,1.48875,1.48875,48600000.0
2005-09-02 22:03:00,1.48892,1.48892,1.48866,1.4888,45600001.0
2005-09-02 22:04:00,1.48888,1.48901,1.48872,1.48879,37000000.0
2005-09-02 22:05:00,1.48883,1.48883,1.48863,1.48883,31700000.0
2005-09-02 22:06:00,1.48882,1.48882,1.48833,1.48862,71300000.0
2005-09-02 22:07:00,1.48855,1.4887,1.48849,1.48849,23400000.0
2005-09-02 22:08:00,1.48815,1.48853,1.48815,1.4882,50600000.0
2005-09-02 22:09:00,1.48801,1.48821,1.48776,1.48804,26600000.0
2005-09-02 22:10:00,1.4881,1.48829,1.488,1.48829,31400000.0
2005-09-02 22:11:00,1.48812,1.48824,1.48796,1.48803,35400000.0
2005-09-02 22:12:00,1.48824,1.48832,1.48812,1.48812,49000000.0
2005-09-02 22:13:00,1.48823,1.48835,1.48823,1.48835,37000000.0
2005-09-02 22:14:00,1.48813,1.48842,1.48797,1.48797,54900000.0
2005-09-02 22:15:00,1.48797,1.48813,1.48786,1.48797,56200001.0
2005-09-02 22:16:00,1.48797,1.48828,1.48797,1.48805,35400000.0
2005-09-02 22:17:00,1.48817,1.48817,1.48789,1.48799,29300000.0
2005-09-02 22:18:00,1.48817,1.48817,1.48809,1.4881,22800000.0
2005-09-02 22:19:00,1.48805,1.48823,1.48805,1.48812,28200000.0
2005-09-02 22:20:00,1.48815,1.48827,1.488,1.4882,39100000.0
2005-09-02 22:21:00,1.4881,1.48825,1.48785,1.48812,37600000.0
2005-09-02 22:22:00,1.48816,1.48816,1.48781,1.48789,56900000.0
2005-09-02 22:23:00,1.48813,1.48817,1.48763,1.48763,32600000.0
2005-09-02 22:24:00,1.48793,1.48793,1.48759,1.48792,30000000.0
2005-09-02 22:25:00,1.48765,1.48777,1.48756,1.48776,75000002.0
2005-09-02 22:26:00,1.48758,1.48788,1.48758,1.48788,28200000.0
2005-09-02 22:27:00,1.48783,1.48824,1.48766,1.48824,80000002.0
2005-09-02 22:28:00,1.48825,1.48848,1.48815,1.48826,50600000.0
2005-09-02 22:29:00,1.48831,1.48845,1.48818,1.4883,30400000.0
2005-09-02 22:30:00,1.4886,1.4892,1.4885,1.4888,68600002.0
2005-09-02 22:31:00,1.489,1.4891,1.4885,1.4888,68600002.0
2005-09-02 22:32:00,1.489,1.4891,1.4887,1.489,68600002.0
2005-09-02 22:33:00,1.4888,1.4891,1.4887,1.4888,68600002.0
2005-09-02 22:34:00,1.489,1.4892,1.4885,1.489,68600002.0
2005-09-02 22:35:00,1.4889,1.489,1.488,1.4881,68600002.0
2005-09-02 22:36:00,1.4886,1.489,1.4885,1.4889,68600002.0
2005-09-02 22:37:00,1.489,1.4892,1.4886,1.4889,68600002.0
2005-09-02 22:38:00,1.489,1.4897,1.4889,1.4895,68600002.0
2005-09-02 22:39:00,1.4892,1.4896,1.4888,1.489,68600002.0
2005-09-02 22:40:00,1.4888,1.4891,1.4885,1.489,68600002.0
2005-09-02 22:41:00,1.4894,1.4895,1.4889,1.4891,68600002.0
2005-09-02 22:42:00,1.489,1.4892,1.4885,1.4886,68600002.0
2005-09-02 22:43:00,1.4885,1.4887,1.4884,1.4885,68600002.0
2005-09-02 22:44:00,1.4884,1.4885,1.4881,1.4883,68600002.0
2005-09-02 22:45:00,1.4882,1.4883,1.4881,1.4882,68600002.0
2005-09-02 22:46:00,1.4885,1.4889,1.4884,1.4888,68600002.0
2005-09-02 22:47:00,1.489,1.4893,1.4887,1.4888,68600002.0
2005-09-02 22:48:00,1.4887,1.4888,1.4886,1.4887,68600002.0
2005-09-02 22:49:00,1.4888,1.489,1.4883,1.4887,68600002.0
2005-09-02 22:50:00,1.4885,1.4889,1.4882,1.4886,68600002.0
2005-09-02 22:51:00,1.4888,1.4889,1.4885,1.4886,68600002.0
2005-09-02 22:52:00,1.4885,1.4888,1.4884,1.4885,68600002.0
2005-09-02 22:53:00,1.4887,1.4891,1.4884,1.489,68600002.0
2005-09-02 22:54:00,1.4889,1.4892,1.4886,1.4891,68600002.0
2005-09-02 22:55:00,1.489,1.4893,1.4889,1.489,68600002.0
2005-09-02 22:56:00,1.4889,1.4892,1.4888,1.4891,68600002.0
2005-09-02 22:57:00,1.4892,1.4893,1.4885,1.4889,68600002.0
2005-09-02 22:58:00,1.4887,1.489,1.4885,1.4887,68600002.0
2005-09-02 22:59:00,1.4886,1.4888,1.4884,1.4885,68600002.0
2005-09-04 23:01:00,1.488,1.4893,1.488,1.48927,68600002.0
2005-09-04 23:02:00,1.4891,1.4892,1.4891,1.48915,34300000.0
2005-09-04 23:03:00,1.4893,1.4893,1.48905,1.48905,47900000.0
2005-09-04 23:30:00,1.48908,1.48932,1.48908,1.48926,32600000.0
2005-09-04 23:32:00,1.48916,1.48941,1.48916,1.48931,29200000.0
2005-09-04 23:33:00,1.48916,1.48931,1.48916,1.48928,29200000.0
2005-09-04 23:34:00,1.48923,1.48923,1.48889,1.48901,56200000.0
2005-09-04 23:35:00,1.4884,1.48875,1.4883,1.48874,30300000.0
2005-09-04 23:36:00,1.48903,1.48918,1.48903,1.4891,35600000.0
2005-09-05 00:00:00,1.4889,1.4891,1.4886,1.4889,54400000.0
2005-09-05 00:01:00,1.48919,1.48919,1.48872,1.48872,54400000.0
2005-09-05 00:02:00,1.48867,1.48877,1.48825,1.48868,51800000.0
2005-09-05 00:03:00,1.48866,1.48876,1.48856,1.48861,47100000.0
2005-09-05 00:04:00,1.48862,1.48881,1.48862,1.48881,30800000.0
2005-09-05 00:05:00,1.48885,1.48885,1.48854,1.48854,42800000.0
2005-09-05 00:06:00,1.48865,1.48884,1.48865,1.48884,28000000.0
2005-09-05 00:07:00,1.48872,1.48882,1.48857,1.48867,34000000.0
2005-09-05 00:08:00,1.48872,1.48877,1.48854,1.48874,36800000.0
2005-09-05 00:09:00,1.48859,1.48877,1.48844,1.48859,55000000.0
2005-09-05 00:10:00,1.4887,1.48877,1.48857,1.48867,35400000.0
2005-09-05 00:12:00,1.4888,1.4888,1.48857,1.48857,23400000.0
2005-09-05 00:13:00,1.48874,1.48877,1.48839,1.48874,34200000.0
2005-09-05 00:14:00,1.48865,1.48879,1.48848,1.48879,39800000.0
2005-09-05 00:15:00,1.48855,1.48871,1.48837,1.48837,40200000.0
2005-09-05 00:16:00,1.48853,1.48867,1.48847,1.48853,34400000.0
2005-09-05 00:17:00,1.48857,1.48877,1.48857,1.48877,32800000.0
2005-09-05 00:18:00,1.48891,1.48907,1.48882,1.48882,50500000.0
2005-09-05 00:19:00,1.48894,1.48901,1.48886,1.48901,33100000.0
2005-09-05 00:20:00,1.48911,1.48925,1.48882,1.48882,43100000.0
2005-09-05 00:21:00,1.48898,1.48906,1.48886,1.48899,39800000.0
2005-09-05 00:22:00,1.48886,1.48906,1.48886,1.48899,30200000.0
2005-09-05 00:23:00,1.48891,1.48903,1.48846,1.48886,45800000.0
2005-09-05 00:24:00,1.48899,1.48906,1.48884,1.48901,27800000.0
2005-09-05 00:25:00,1.48886,1.48899,1.4887,1.48884,63400000.0
2005-09-05 00:26:00,1.48883,1.48888,1.48868,1.48883,41500000.0
2005-09-05 00:27:00,1.48876,1.48876,1.48863,1.48868,33500000.0
2005-09-05 00:28:00,1.48875,1.4888,1.48842,1.48847,36600000.0
2005-09-05 00:29:00,1.48858,1.48876,1.48851,1.4886,31200000.0
2005-09-05 00:30:00,1.48835,1.48876,1.48835,1.48876,49200001.0
2005-09-05 00:31:00,1.48885,1.48885,1.48876,1.48876,28200000.0
2005-09-05 00:32:00,1.48875,1.48915,1.48872,1.48895,37000001.0
2005-09-05 00:33:00,1.48937,1.48947,1.48901,1.48901,28400000.0
2005-09-05 00:34:00,1.48887,1.48908,1.48884,1.48886,28200000.0
2005-09-05 00:35:00,1.48928,1.4894,1.48913,1.4894,36200000.0
2005-09-05 00:36:00,1.48931,1.48931,1.48902,1.48916,42500000.0
2005-09-05 00:37:00,1.48921,1.48921,1.48888,1.48888,26600000.0
2005-09-05 00:38:00,1.48909,1.48929,1.48909,1.48929,26500000.0
2005-09-05 00:39:00,1.48941,1.48941,1.48905,1.48915,56400000.0
2005-09-05 00:40:00,1.48926,1.48936,1.48916,1.48936,47400000.0
2005-09-05 00:41:00,1.4894,1.48946,1.48915,1.48934,31300000.0
2005-09-05 00:42:00,1.48933,1.48951,1.48931,1.48941,31400000.0
2005-09-05 00:43:00,1.4892,1.48948,1.48896,1.48948,28000000.0
2005-09-05 00:44:00,1.48948,1.48948,1.48935,1.48943,31300000.0
2005-09-05 00:45:00,1.48945,1.48946,1.48926,1.48933,47800000.0
2005-09-05 00:46:00,1.48935,1.48935,1.48903,1.48908,38800000.0
2005-09-05 00:47:00,1.48904,1.48906,1.48888,1.48901,33000000.0
2005-09-05 00:48:00,1.48865,1.48909,1.48863,1.48863,30300000.0
2005-09-05 00:49:00,1.48887,1.48898,1.48867,1.48891,49600000.0
2005-09-05 00:50:00,1.48896,1.48921,1.48888,1.48921,20800000.0
2005-09-05 00:51:00,1.48919,1.48928,1.48904,1.48916,35600000.0
2005-09-05 00:52:00,1.48898,1.48913,1.48893,1.48913,41800001.0
2005-09-05 00:53:00,1.48889,1.48931,1.48889,1.48931,38600000.0
2005-09-05 00:54:00,1.48898,1.48936,1.48898,1.48936,40400000.0
2005-09-05 00:55:00,1.48938,1.48947,1.48906,1.48947,38500000.0
2005-09-05 00:56:00,1.48949,1.48949,1.48914,1.48926,41100000.0
2005-09-05 00:57:00,1.48923,1.48926,1.48898,1.48898,30800000.0
2005-09-05 00:58:00,1.48925,1.48925,1.48903,1.48912,33000000.0
2005-09-05 00:59:00,1.48925,1.48925,1.4891,1.48925,45500000.0
2005-09-05 01:01:00,1.48911,1.48917,1.48897,1.48898,26600000.0
2005-09-05 01:02:00,1.48926,1.48949,1.48889,1.48889,59900000.0
2005-09-05 01:03:00,1.48913,1.48915,1.48886,1.48903,45500000.0
2005-09-05 01:04:00,1.48913,1.4893,1.48913,1.48917,37200000.0
2005-09-05 01:05:00,1.48922,1.4893,1.4891,1.48917,32800000.0
2005-09-05 01:06:00,1.48925,1.48925,1.48894,1.48914,54000000.0
2005-09-05 01:07:00,1.48912,1.48917,1.4889,1.48902,38000000.0
2005-09-05 01:08:00,1.48912,1.48917,1.48874,1.48874,37000000.0
2005-09-05 01:09:00,1.48912,1.48912,1.48892,1.4891,28000000.0
2005-09-05 01:10:00,1.48916,1.48924,1.48886,1.48909,30400000.0
2005-09-05 01:11:00,1.48892,1.48916,1.48892,1.48916,43500000.0
2005-09-05 01:12:00,1.48901,1.48923,1.48881,1.48911,37800000.0
2005-09-05 01:13:00,1.48932,1.48935,1.48905,1.48935,53200000.0
2005-09-05 01:14:00,1.48927,1.48942,1.48909,1.48927,26300000.0
2005-09-05 01:15:00,1.48932,1.48937,1.48904,1.48932,30800000.0
2005-09-05 01:16:00,1.48941,1.48965,1.48937,1.4895,30000000.0
2005-09-05 01:17:00,1.48952,1.48954,1.48934,1.48949,36200000.0
2005-09-05 01:18:00,1.48946,1.48968,1.48928,1.48968,43200001.0
2005-09-05 01:19:00,1.48951,1.48967,1.48946,1.48957,65400002.0
2005-09-05 01:20:00,1.48965,1.48969,1.48918,1.48969,36500000.0
2005-09-05 01:21:00,1.48947,1.48982,1.48947,1.48978,50600000.0
2005-09-05 01:22:00,1.48985,1.48989,1.48955,1.4898,32800000.0
2005-09-05 01:23:00,1.48968,1.48976,1.48927,1.48927,45100000.0
2005-09-05 01:24:00,1.48954,1.48954,1.48908,1.48908,28400000.0
2005-09-05 01:25:00,1.48893,1.48906,1.48866,1.48893,52000000.0
2005-09-05 01:26:00,1.48879,1.48896,1.48867,1.48888,33400000.0
2005-09-05 01:27:00,1.48876,1.48883,1.48861,1.48883,18800000.0
2005-09-05 01:28:00,1.48868,1.48883,1.48843,1.48876,31000000.0
2005-09-05 01:29:00,1.48883,1.48883,1.48868,1.48871,30100000.0
2005-09-05 01:30:00,1.48875,1.48875,1.48813,1.48845,43800000.0
2005-09-05 01:31:00,1.48826,1.48862,1.48826,1.48862,52200000.0
2005-09-05 01:32:00,1.48852,1.48881,1.48852,1.48864,48700000.0
2005-09-05 01:33:00,1.48872,1.48898,1.48869,1.48898,22200000.0
2005-09-05 01:34:00,1.48898,1.48903,1.48855,1.48893,17600000.0
2005-09-05 01:35:00,1.48891,1.48903,1.48865,1.48865,51800000.0
2005-09-05 01:36:00,1.48888,1.48903,1.48888,1.48888,28000000.0
2005-09-05 01:37:00,1.48889,1.48889,1.48856,1.48866,29600000.0
2005-09-05 01:38:00,1.48852,1.4887,1.48845,1.4887,18400000.0
2005-09-05 01:39:00,1.48868,1.48877,1.48828,1.48859,42000000.0
2005-09-05 01:40:00,1.48856,1.48893,1.48856,1.4889,25600000.0
2005-09-05 01:41:00,1.48889,1.48919,1.48885,1.48901,47000000.0
2005-09-05 01:42:00,1.4893,1.48953,1.48922,1.4894,34200000.0
2005-09-05 01:43:00,1.48936,1.48941,1.48884,1.48931,23200000.0
2005-09-05 01:44:00,1.48945,1.48945,1.48901,1.48922,20200000.0
2005-09-05 01:45:00,1.48925,1.48925,1.48898,1.48908,35600000.0
2005-09-05 01:46:00,1.48886,1.48895,1.48856,1.48864,36600000.0
2005-09-05 01:47:00,1.48872,1.48897,1.48869,1.48869,44800000.0
2005-09-05 01:48:00,1.48884,1.48894,1.48849,1.48849,37600000.0
2005-09-05 01:49:00,1.48888,1.48904,1.48844,1.48889,49300001.0
2005-09-05 01:50:00,1.48888,1.48901,1.48853,1.48901,25800000.0
2005-09-05 01:51:00,1.48896,1.48896,1.48881,1.48883,28000000.0
2005-09-05 01:52:00,1.48903,1.48908,1.48883,1.48883,20200000.0
2005-09-05 01:53:00,1.48899,1.48901,1.48889,1.48891,51900000.0
2005-09-05 01:54:00,1.48889,1.489,1.48884,1.48896,56200000.0
2005-09-05 01:55:00,1.48911,1.48913,1.48884,1.48884,30600000.0
2005-09-05 01:56:00,1.4892,1.48937,1.4891,1.48913,39500000.0
2005-09-05 01:57:00,1.48914,1.48924,1.48898,1.48898,37400000.0
2005-09-05 01:58:00,1.48894,1.48922,1.48875,1.48886,46300001.0
2005-09-05 01:59:00,1.48906,1.48913,1.48897,1.48904,41900000.0
2005-09-05 02:00:00,1.48859,1.48905,1.48859,1.48874,39800000.0
2005-09-05 02:01:00,1.48852,1.48861,1.48845,1.48851,57600000.0
2005-09-05 02:02:00,1.48846,1.48889,1.48846,1.48889,105300001.0
2005-09-05 02:03:00,1.48904,1.48922,1.48902,1.48917,76600000.0
2005-09-05 02:04:00,1.48918,1.48923,1.4891,1.4892,76500001.0
2005-09-05 02:05:00,1.48914,1.48917,1.48908,1.48912,77500000.0
2005-09-05 02:06:00,1.48923,1.48926,1.48885,1.48917,67800000.0
2005-09-05 02:07:00,1.48925,1.48928,1.48887,1.48917,195800000.0
2005-09-05 02:08:00,1.48924,1.4893,1.48924,1.48929,48000000.0
2005-09-05 02:09:00,1.48924,1.4894,1.489,1.48927,160100000.0
2005-09-05 02:10:00,1.48899,1.48935,1.48899,1.48899,147200000.0
2005-09-05 02:11:00,1.48898,1.48908,1.48895,1.48908,39400000.0
2005-09-05 02:12:00,1.48906,1.48914,1.48903,1.48914,104700002.0
2005-09-05 02:13:00,1.48902,1.48915,1.48902,1.48915,30200000.0
2005-09-05 02:14:00,1.48916,1.48916,1.48882,1.48909,155400000.0
2005-09-05 02:15:00,1.48903,1.48904,1.4888,1.4889,228800001.0
2005-09-05 02:16:00,1.48915,1.48923,1.48898,1.48918,34400000.0
2005-09-05 02:17:00,1.48894,1.48946,1.48874,1.48894,270700000.0
2005-09-05 02:18:00,1.48924,1.4897,1.48897,1.48917,31600000.0
2005-09-05 02:19:00,1.48924,1.48925,1.48895,1.48907,44200000.0
2005-09-05 02:20:00,1.48924,1.48943,1.48916,1.48934,69900000.0
2005-09-05 02:21:00,1.48913,1.48936,1.48906,1.48936,48200000.0
2005-09-05 02:22:00,1.48906,1.48911,1.48906,1.48911,25600000.0
2005-09-05 02:23:00,1.48931,1.48935,1.48908,1.48908,92500000.0
2005-09-05 02:24:00,1.48901,1.4892,1.48894,1.4891,22200000.0
2005-09-05 02:25:00,1.48896,1.48903,1.48878,1.48885,104600000.0
2005-09-05 02:26:00,1.48857,1.48899,1.48843,1.48899,100000000.0
2005-09-05 02:27:00,1.48896,1.48896,1.48857,1.4887,77400001.0
2005-09-05 02:28:00,1.48866,1.48872,1.48855,1.48862,34800000.0
2005-09-05 02:29:00,1.48886,1.48886,1.4884,1.48867,42000000.0
2005-09-05 02:30:00,1.48894,1.48894,1.48867,1.48885,25600000.0
2005-09-05 02:31:00,1.48865,1.48868,1.48851,1.48857,58000000.0
2005-09-05 02:32:00,1.48878,1.48878,1.48858,1.48871,32800000.0
2005-09-05 02:33:00,1.48854,1.48856,1.48838,1.48844,210200001.0
2005-09-05 02:34:00,1.48875,1.48875,1.48851,1.48866,40600000.0
2005-09-05 02:35:00,1.48878,1.48883,1.48841,1.48846,60400000.0
2005-09-05 02:36:00,1.48871,1.48889,1.4887,1.48889,39200000.0
2005-09-05 02:37:00,1.48851,1.48858,1.48848,1.48848,73300000.0
2005-09-05 02:38:00,1.48869,1.4887,1.48846,1.48848,46000000.0
2005-09-05 02:39:00,1.48853,1.4886,1.48846,1.48855,35400000.0
2005-09-05 02:40:00,1.48863,1.48875,1.48858,1.48863,39400000.0
2005-09-05 02:41:00,1.48863,1.48878,1.48861,1.48861,20000000.0
2005-09-05 02:42:00,1.48861,1.48881,1.48861,1.48876,37800000.0
2005-09-05 02:43:00,1.48873,1.48873,1.48862,1.48866,26300000.0
2005-09-05 02:44:00,1.4887,1.4888,1.48858,1.4888,37200000.0
2005-09-05 02:45:00,1.48832,1.48855,1.48829,1.48844,35900000.0
2005-09-05 02:46:00,1.4884,1.4884,1.48819,1.48824,148200000.0
2005-09-05 02:47:00,1.48872,1.48899,1.48835,1.48888,203200000.0
2005-09-05 02:48:00,1.48862,1.48884,1.48862,1.4887,123800000.0
2005-09-05 02:49:00,1.48859,1.489,1.48851,1.4886,59000000.0
2005-09-05 02:50:00,1.48884,1.48919,1.48857,1.48919,126000000.0
2005-09-05 02:51:00,1.4888,1.4888,1.48843,1.48869,58400000.0
2005-09-05 02:52:00,1.48897,1.48897,1.4888,1.48889,31000000.0
2005-09-05 02:53:00,1.48899,1.48902,1.48867,1.48882,35800000.0
2005-09-05 02:54:00,1.48889,1.48897,1.48873,1.48873,47700000.0
2005-09-05 02:55:00,1.48871,1.48889,1.48852,1.48863,62800001.0
2005-09-05 02:56:00,1.48857,1.48876,1.48857,1.48876,86600002.0
2005-09-05 02:57:00,1.48886,1.48893,1.48873,1.48876,31100000.0
2005-09-05 02:58:00,1.4888,1.48895,1.48876,1.48895,70200000.0
2005-09-05 02:59:00,1.489,1.48911,1.48878,1.48878,69400000.0
2005-09-05 03:00:00,1.48889,1.48901,1.48881,1.48885,132100001.0
2005-09-05 03:01:00,1.48879,1.48879,1.48866,1.48876,33600000.0
2005-09-05 03:02:00,1.48886,1.48897,1.48883,1.48897,77900002.0
2005-09-05 03:03:00,1.48893,1.48923,1.48893,1.48923,76100000.0
2005-09-05 03:04:00,1.48931,1.48972,1.48926,1.48938,39600000.0
2005-09-05 03:05:00,1.48956,1.48978,1.48955,1.48975,49000000.0
2005-09-05 03:06:00,1.48981,1.49015,1.4898,1.49015,52200000.0
2005-09-05 03:07:00,1.49046,1.49097,1.49046,1.49097,98600000.0
2005-09-05 03:08:00,1.49084,1.49084,1.49021,1.49021,40800000.0
2005-09-05 03:09:00,1.49056,1.49081,1.49031,1.49081,33500000.0
2005-09-05 03:10:00,1.49029,1.49065,1.49025,1.49065,25600000.0
2005-09-05 03:11:00,1.49041,1.49045,1.49034,1.49044,35200000.0
2005-09-05 03:12:00,1.49059,1.49099,1.49031,1.49062,42600000.0
2005-09-05 03:13:00,1.49037,1.49078,1.49024,1.49047,44600000.0
2005-09-05 03:14:00,1.49034,1.49048,1.49002,1.49035,62200001.0
2005-09-05 03:15:00,1.48987,1.49027,1.48987,1.49027,41200000.0
2005-09-05 03:16:00,1.49027,1.49045,1.48999,1.49045,44600000.0
2005-09-05 03:17:00,1.49042,1.49044,1.48998,1.49037,49800000.0
2005-09-05 03:18:00,1.49029,1.49035,1.48994,1.49035,22400000.0
2005-09-05 03:19:00,1.49028,1.4904,1.49008,1.4904,35200000.0
2005-09-05 03:20:00,1.49001,1.49044,1.49001,1.49044,42200000.0
2005-09-05 03:21:00,1.49011,1.49013,1.48983,1.49002,32400000.0
2005-09-05 03:22:00,1.48991,1.48997,1.48974,1.48974,60800000.0
2005-09-05 03:23:00,1.48969,1.48969,1.48958,1.4896,82300000.0
2005-09-05 03:24:00,1.48963,1.48977,1.48952,1.48952,75400000.0
2005-09-05 03:25:00,1.49021,1.49021,1.48985,1.48992,28700000.0
2005-09-05 03:26:00,1.48978,1.48998,1.48977,1.48991,107400000.0
2005-09-05 03:27:00,1.48998,1.49007,1.48988,1.49007,133800001.0
2005-09-05 03:28:00,1.4901,1.49025,1.49008,1.4902,53500000.0
2005-09-05 03:29:00,1.49023,1.49042,1.49023,1.49042,44500000.0
2005-09-05 03:30:00,1.49047,1.4905,1.4903,1.4905,80600000.0
2005-09-05 03:31:00,1.49037,1.49067,1.49037,1.49046,27600000.0
2005-09-05 03:32:00,1.49045,1.49063,1.49038,1.49038,35000000.0
2005-09-05 03:33:00,1.49028,1.49038,1.49028,1.49035,30000000.0
2005-09-05 03:34:00,1.49067,1.49105,1.49057,1.49065,36400000.0
2005-09-05 03:35:00,1.491,1.49285,1.491,1.49255,79600001.0
2005-09-05 03:36:00,1.49273,1.49273,1.4909,1.49198,69100001.0
2005-09-05 03:37:00,1.49214,1.49246,1.49209,1.49229,27000000.0
2005-09-05 03:38:00,1.49238,1.49259,1.49214,1.49217,28900000.0
2005-09-05 03:39:00,1.49171,1.49172,1.49119,1.49119,74500000.0
2005-09-05 03:40:00,1.49085,1.49154,1.49079,1.49154,101600000.0
2005-09-05 03:41:00,1.49162,1.49171,1.49147,1.49171,104300000.0
2005-09-05 03:42:00,1.49179,1.49234,1.49179,1.49234,116300002.0
2005-09-05 03:43:00,1.49241,1.49258,1.49212,1.49222,24600000.0
2005-09-05 03:44:00,1.49233,1.4924,1.4921,1.49231,22200000.0
2005-09-05 03:45:00,1.49241,1.49261,1.49205,1.49261,38400000.0
2005-09-05 03:46:00,1.49221,1.49254,1.49204,1.49224,44400000.0
2005-09-05 03:47:00,1.4926,1.49277,1.49246,1.49265,33000000.0
2005-09-05 03:48:00,1.49288,1.49312,1.49271,1.49312,33000000.0
2005-09-05 03:49:00,1.49271,1.49298,1.4926,1.4926,45900000.0
2005-09-05 03:50:00,1.49265,1.49265,1.49226,1.49235,91300000.0
2005-09-05 03:51:00,1.49254,1.49272,1.49244,1.4925,42500000.0
2005-09-05 03:52:00,1.49263,1.49263,1.4922,1.4922,101900000.0
2005-09-05 03:53:00,1.4922,1.49259,1.49209,1.49259,50800000.0
2005-09-05 03:54:00,1.4928,1.49337,1.49277,1.49297,39200000.0
2005-09-05 03:55:00,1.49313,1.49343,1.49307,1.49333,56600001.0
2005-09-05 03:56:00,1.49317,1.49347,1.49317,1.4933,23000000.0
2005-09-05 03:57:00,1.4928,1.49305,1.4928,1.49291,145900000.0
2005-09-05 03:58:00,1.49278,1.49391,1.49264,1.49283,170700000.0
2005-09-05 03:59:00,1.49318,1.49338,1.49304,1.49312,130600000.0
2005-09-05 04:00:00,1.49312,1.49328,1.49312,1.49319,59100000.0
2005-09-05 04:01:00,1.4932,1.49351,1.49306,1.49351,152000000.0
2005-09-05 04:02:00,1.4936,1.49407,1.49338,1.49338,140500001.0
2005-09-05 04:03:00,1.49298,1.4931,1.49156,1.4931,66000000.0
2005-09-05 04:04:00,1.49314,1.49314,1.49273,1.49281,145600001.0
2005-09-05 04:05:00,1.49273,1.49357,1.49273,1.49324,210600001.0
2005-09-05 04:06:00,1.49264,1.49333,1.49264,1.49308,95800000.0
2005-09-05 04:07:00,1.49312,1.49312,1.49273,1.49273,175500001.0
2005-09-05 04:08:00,1.4926,1.49275,1.49212,1.49246,30500000.0
2005-09-05 04:09:00,1.49243,1.49259,1.4922,1.49259,42200000.0
2005-09-05 04:10:00,1.49252,1.49252,1.49215,1.49233,88400000.0
2005-09-05 04:11:00,1.49254,1.49293,1.49247,1.49258,40600000.0
2005-09-05 04:12:00,1.49247,1.49263,1.49229,1.49229,92800000.0
2005-09-05 04:13:00,1.49215,1.49232,1.49214,1.49221,113500000.0
2005-09-05 04:14:00,1.49229,1.49243,1.49215,1.49243,70900000.0
2005-09-05 04:15:00,1.49248,1.49274,1.49244,1.49248,82700001.0
2005-09-05 04:16:00,1.49241,1.49261,1.49232,1.49246,67500000.0
2005-09-05 04:17:00,1.49268,1.49268,1.49229,1.49232,35700000.0
2005-09-05 04:18:00,1.49221,1.49247,1.49218,1.49221,133000001.0
2005-09-05 04:19:00,1.49226,1.4924,1.49225,1.49228,73100001.0
2005-09-05 04:20:00,1.49226,1.49226,1.4919,1.49197,193700000.0
2005-09-05 04:21:00,1.49195,1.49204,1.49185,1.49195,40400000.0
2005-09-05 04:22:00,1.49189,1.49234,1.49168,1.49221,39800000.0
2005-09-05 04:23:00,1.49182,1.49185,1.49176,1.49183,45000000.0
2005-09-05 04:24:00,1.49186,1.49203,1.49186,1.49186,144900000.0
2005-09-05 04:25:00,1.49173,1.49221,1.49167,1.49203,223300001.0
2005-09-05 04:26:00,1.49213,1.49223,1.49203,1.49209,121100000.0
2005-09-05 04:27:00,1.49204,1.49218,1.49193,1.4921,47000000.0
2005-09-05 04:28:00,1.49218,1.49223,1.49213,1.49213,59600000.0
2005-09-05 04:29:00,1.49204,1.49249,1.49202,1.49235,112400001.0
2005-09-05 04:30:00,1.49204,1.4925,1.49204,1.49247,94900000.0
2005-09-05 04:31:00,1.4924,1.49247,1.49218,1.49245,33800000.0
2005-09-05 04:32:00,1.49238,1.49238,1.49215,1.49221,67000002.0
2005-09-05 04:33:00,1.49229,1.49244,1.49216,1.49221,32400000.0
2005-09-05 04:34:00,1.49204,1.49204,1.49154,1.49166,32400000.0
2005-09-05 04:35:00,1.49181,1.49181,1.49121,1.49131,47100000.0
2005-09-05 04:36:00,1.49142,1.49155,1.49084,1.49118,165700000.0
2005-09-05 04:37:00,1.49113,1.49137,1.49092,1.49122,118500000.0
2005-09-05 04:38:00,1.49136,1.49142,1.49129,1.4913,49800000.0
2005-09-05 04:39:00,1.49108,1.4912,1.49093,1.49106,68300000.0
2005-09-05 04:40:00,1.4911,1.49145,1.4911,1.49145,44300000.0
2005-09-05 04:41:00,1.49125,1.49159,1.49125,1.49152,43600000.0
2005-09-05 04:42:00,1.49133,1.49148,1.49127,1.4913,84800000.0
2005-09-05 04:43:00,1.49111,1.49111,1.49101,1.49101,70000000.0
2005-09-05 04:44:00,1.49113,1.49143,1.49111,1.49129,31800000.0
2005-09-05 04:45:00,1.49128,1.49147,1.49101,1.49124,35600000.0
2005-09-05 04:46:00,1.491,1.49108,1.49093,1.49093,45800000.0
2005-09-05 04:47:00,1.49086,1.49123,1.49086,1.4912,80800000.0
2005-09-05 04:48:00,1.49083,1.4912,1.49083,1.49115,39700000.0
2005-09-05 04:49:00,1.49134,1.49153,1.49106,1.49106,60000000.0
2005-09-05 04:50:00,1.49145,1.49157,1.49133,1.49145,51700000.0
2005-09-05 04:51:00,1.49115,1.49119,1.49085,1.49087,28100000.0
2005-09-05 04:52:00,1.49098,1.49153,1.49096,1.49147,44700000.0
2005-09-05 04:53:00,1.49148,1.49173,1.49138,1.49148,35000000.0
2005-09-05 04:54:00,1.49118,1.49132,1.49103,1.49103,34400000.0
2005-09-05 04:55:00,1.49145,1.49186,1.4912,1.49186,52300001.0
2005-09-05 04:56:00,1.49169,1.49191,1.49156,1.49161,35600000.0
2005-09-05 04:57:00,1.49149,1.49193,1.49149,1.49167,50900000.0
2005-09-05 04:58:00,1.49147,1.49199,1.49147,1.49171,40800000.0
2005-09-05 04:59:00,1.4915,1.49185,1.4915,1.49151,91300000.0
2005-09-05 05:00:00,1.49189,1.49206,1.49188,1.49205,46700000.0
2005-09-05 05:01:00,1.49197,1.49213,1.49182,1.49202,45000000.0
2005-09-05 05:02:00,1.49198,1.4921,1.49178,1.49198,48500000.0
2005-09-05 05:03:00,1.49176,1.49193,1.49144,1.49159,159000000.0
2005-09-05 05:04:00,1.49162,1.49172,1.4913,1.4913,221000000.0
2005-09-05 05:05:00,1.49127,1.49136,1.49122,1.49132,178700001.0
2005-09-05 05:06:00,1.49132,1.49132,1.49107,1.49122,134400000.0
2005-09-05 05:07:00,1.49125,1.49173,1.49116,1.49122,258200000.0
2005-09-05 05:08:00,1.4916,1.49185,1.49156,1.49162,261800000.0
2005-09-05 05:09:00,1.4915,1.4917,1.49132,1.49132,209500000.0
2005-09-05 05:10:00,1.49134,1.49144,1.49129,1.49143,200600000.0
2005-09-05 05:11:00,1.49136,1.49146,1.49126,1.49131,123800001.0
2005-09-05 05:12:00,1.49126,1.49128,1.49094,1.49094,109200000.0
2005-09-05 05:13:00,1.49098,1.49121,1.49096,1.4911,136500001.0
2005-09-05 05:14:00,1.49107,1.49112,1.49102,1.49105,235000000.0
2005-09-05 05:15:00,1.49119,1.49135,1.49111,1.49132,45900000.0
2005-09-05 05:16:00,1.49122,1.49134,1.49114,1.49124,184800000.0
2005-09-05 05:17:00,1.49145,1.4916,1.49126,1.49141,144200000.0
2005-09-05 05:18:00,1.49126,1.49126,1.49076,1.49113,296800000.0
2005-09-05 05:19:00,1.49092,1.49125,1.49081,1.4909,240800000.0
2005-09-05 05:20:00,1.49095,1.4911,1.4909,1.491,221200000.0
2005-09-05 05:21:00,1.49092,1.49128,1.4909,1.491,315400001.0
2005-09-05 05:22:00,1.49098,1.49105,1.4909,1.49095,248500000.0
2005-09-05 05:23:00,1.4909,1.49103,1.4909,1.49098,108200000.0
2005-09-05 05:24:00,1.49092,1.49098,1.49061,1.49061,180000001.0
2005-09-05 05:25:00,1.49073,1.4909,1.49053,1.49058,255400002.0
2005-09-05 05:26:00,1.49058,1.49061,1.49053,1.49058,110800001.0
2005-09-05 05:27:00,1.49083,1.49101,1.49061,1.49089,183800000.0
2005-09-05 05:28:00,1.49092,1.49118,1.49076,1.4911,286000001.0
2005-09-05 05:29:00,1.49104,1.49109,1.49079,1.49087,264400002.0
2005-09-05 05:30:00,1.49084,1.49098,1.49052,1.49053,167700000.0
2005-09-05 05:31:00,1.4904,1.49054,1.49021,1.49054,92800002.0
2005-09-05 05:32:00,1.49076,1.49098,1.49069,1.49091,166600000.0
2005-09-05 05:33:00,1.49074,1.49074,1.49048,1.49053,216200001.0
2005-09-05 05:34:00,1.49037,1.49045,1.49006,1.49006,208900000.0
2005-09-05 05:35:00,1.49042,1.49045,1.49027,1.49045,30200001.0
2005-09-05 05:36:00,1.49031,1.49057,1.49029,1.49044,223300001.0
2005-09-05 05:37:00,1.49045,1.49064,1.49043,1.49053,178800000.0
2005-09-05 05:38:00,1.49061,1.49081,1.49059,1.49076,163400000.0
2005-09-05 05:39:00,1.49076,1.49086,1.49066,1.49086,175800000.0
2005-09-05 05:40:00,1.4907,1.49097,1.49062,1.49087,186800000.0
2005-09-05 05:41:00,1.49077,1.49091,1.49057,1.49065,105500000.0
2005-09-05 05:42:00,1.49074,1.4909,1.4906,1.4907,189500000.0
2005-09-05 05:43:00,1.49077,1.49083,1.49066,1.49083,102600001.0
2005-09-05 05:44:00,1.49085,1.49094,1.4907,1.49073,123800002.0
2005-09-05 05:45:00,1.49077,1.49097,1.49072,1.49077,156400003.0
2005-09-05 05:46:00,1.49082,1.49097,1.49077,1.49087,179300000.0
2005-09-05 05:47:00,1.49085,1.49085,1.49061,1.49068,250900000.0
2005-09-05 05:48:00,1.4906,1.49083,1.49048,1.49061,318200002.0
2005-09-05 05:49:00,1.49058,1.49073,1.49038,1.49038,211200001.0
2005-09-05 05:50:00,1.49035,1.4907,1.49032,1.49051,252500002.0
2005-09-05 05:51:00,1.4907,1.49087,1.49062,1.49062,166300000.0
2005-09-05 05:52:00,1.49079,1.49094,1.49066,1.49094,175500000.0
2005-09-05 05:53:00,1.49087,1.49097,1.49072,1.49072,98100000.0
2005-09-05 05:54:00,1.49084,1.49107,1.49076,1.49092,210000001.0
2005-09-05 05:55:00,1.49082,1.49092,1.49067,1.49077,210500001.0
2005-09-05 05:56:00,1.49097,1.49125,1.49092,1.491,112500000.0
2005-09-05 05:57:00,1.49096,1.49102,1.49088,1.49089,219200002.0
2005-09-05 05:58:00,1.49094,1.49099,1.49082,1.49082,139100000.0
2005-09-05 05:59:00,1.49096,1.49102,1.4908,1.49081,100300001.0
2005-09-05 06:00:00,1.49082,1.49084,1.49074,1.49079,210600001.0
2005-09-05 06:01:00,1.49087,1.49099,1.49072,1.49088,148200000.0
2005-09-05 06:02:00,1.49078,1.49103,1.49076,1.49089,239700000.0
2005-09-05 06:03:00,1.49119,1.49137,1.49112,1.49136,49000001.0
2005-09-05 06:04:00,1.4911,1.49127,1.4911,1.49127,161800000.0
2005-09-05 06:05:00,1.49121,1.49126,1.49096,1.49096,367200000.0
2005-09-05 06:06:00,1.49094,1.49112,1.49094,1.4911,72800001.0
2005-09-05 06:07:00,1.49108,1.49119,1.49091,1.49114,310900000.0
2005-09-05 06:08:00,1.49097,1.49116,1.49092,1.49097,527300000.0
2005-09-05 06:09:00,1.49095,1.49133,1.49085,1.49119,363000001.0
2005-09-05 06:10:00,1.49128,1.49138,1.49118,1.4912,283900001.0
2005-09-05 06:11:00,1.49122,1.49131,1.4911,1.49112,403600001.0
2005-09-05 06:12:00,1.4911,1.49151,1.4911,1.49139,255100000.0
2005-09-05 06:13:00,1.49138,1.49152,1.49119,1.4912,335700000.0
2005-09-05 06:14:00,1.49153,1.49154,1.49124,1.49139,371200000.0
2005-09-05 06:15:00,1.49125,1.49125,1.49107,1.49118,158800000.0
2005-09-05 06:16:00,1.49123,1.49139,1.49116,1.4913,208400001.0
2005-09-05 06:17:00,1.49094,1.49112,1.49093,1.49095,155900000.0
2005-09-05 06:18:00,1.49097,1.49112,1.49095,1.49098,264600001.0
2005-09-05 06:19:00,1.49095,1.49109,1.49089,1.49091,255400004.0
2005-09-05 06:20:00,1.49082,1.49103,1.49072,1.49075,256000000.0
2005-09-05 06:21:00,1.49108,1.49117,1.49092,1.491,231400000.0
2005-09-05 06:22:00,1.49093,1.49118,1.49085,1.49085,254100001.0
2005-09-05 06:23:00,1.49056,1.49082,1.49056,1.4908,336300002.0
2005-09-05 06:24:00,1.49081,1.49114,1.49073,1.49113,376000001.0
2005-09-05 06:25:00,1.49082,1.49093,1.49077,1.49093,220200000.0
2005-09-05 06:26:00,1.4909,1.49104,1.49078,1.49082,353500001.0
2005-09-05 06:27:00,1.49072,1.49085,1.49044,1.49066,320400000.0
2005-09-05 06:28:00,1.49064,1.49086,1.49054,1.49064,399600002.0
2005-09-05 06:29:00,1.49071,1.49077,1.49058,1.49065,98200000.0
2005-09-05 06:30:00,1.49058,1.49107,1.49058,1.49104,297600001.0
2005-09-05 06:31:00,1.49102,1.49102,1.49049,1.49049,151300002.0
2005-09-05 06:32:00,1.49063,1.49079,1.49053,1.49058,183800000.0
2005-09-05 06:33:00,1.49038,1.49043,1.4902,1.4902,268900001.0
2005-09-05 06:34:00,1.49018,1.49018,1.49001,1.49006,216300000.0
2005-09-05 06:35:00,1.49011,1.49043,1.49011,1.49011,136900001.0
2005-09-05 06:36:00,1.49007,1.49013,1.49002,1.49002,98200001.0
2005-09-05 06:37:00,1.48997,1.49,1.48988,1.48997,238600001.0
2005-09-05 06:38:00,1.49004,1.49036,1.49003,1.4901,113700001.0
2005-09-05 06:39:00,1.49021,1.49031,1.49017,1.49021,36100000.0
2005-09-05 06:40:00,1.49014,1.49018,1.48994,1.49004,122000000.0
2005-09-05 06:41:00,1.48999,1.49006,1.48983,1.48987,152800000.0
2005-09-05 06:42:00,1.48987,1.48988,1.48961,1.48974,284300001.0
2005-09-05 06:43:00,1.48983,1.49003,1.48982,1.49003,158400000.0
2005-09-05 06:44:00,1.49013,1.49016,1.48993,1.48998,318500002.0
2005-09-05 06:45:00,1.48994,1.49021,1.48981,1.48995,288300000.0
2005-09-05 06:46:00,1.49006,1.49022,1.49002,1.49014,239700001.0
2005-09-05 06:47:00,1.49014,1.49025,1.49005,1.4901,245500000.0
2005-09-05 06:48:00,1.48989,1.49031,1.48989,1.49024,29100000.0
2005-09-05 06:49:00,1.49019,1.49031,1.48993,1.48993,246200001.0
2005-09-05 06:50:00,1.49007,1.49023,1.49007,1.49019,36800001.0
2005-09-05 06:51:00,1.49039,1.49043,1.49006,1.49031,30000000.0
2005-09-05 06:52:00,1.49026,1.49079,1.49026,1.49027,203300000.0
2005-09-05 06:53:00,1.49021,1.49051,1.49019,1.49033,280600000.0
2005-09-05 06:54:00,1.49034,1.49054,1.4902,1.49024,443000000.0
2005-09-05 06:55:00,1.49017,1.49021,1.48993,1.48996,412200002.0
2005-09-05 06:56:00,1.49014,1.49059,1.49014,1.49059,25400000.0
2005-09-05 06:57:00,1.49054,1.49067,1.49054,1.49067,71800000.0
2005-09-05 06:58:00,1.49072,1.49084,1.49052,1.49084,251400001.0
2005-09-05 06:59:00,1.49081,1.491,1.49071,1.49079,358600001.0
2005-09-05 07:00:00,1.49093,1.49151,1.49093,1.4912,136200000.0
2005-09-05 07:01:00,1.49106,1.49127,1.49106,1.49119,346800001.0
2005-09-05 07:02:00,1.49108,1.49133,1.49103,1.49124,406300001.0
2005-09-05 07:03:00,1.4912,1.49136,1.49116,1.49128,127000000.0
2005-09-05 07:04:00,1.49143,1.4916,1.49131,1.49131,354500001.0
2005-09-05 07:05:00,1.4915,1.4915,1.49126,1.4913,117600000.0
2005-09-05 07:06:00,1.49132,1.49137,1.49117,1.4913,245400000.0
2005-09-05 07:07:00,1.49133,1.49142,1.49116,1.49121,183000000.0
2005-09-05 07:08:00,1.49128,1.49128,1.49105,1.49116,324800000.0
2005-09-05 07:09:00,1.49121,1.49135,1.49116,1.49117,202200000.0
2005-09-05 07:10:00,1.49136,1.49136,1.49115,1.49124,487200001.0
2005-09-05 07:11:00,1.49119,1.49133,1.49118,1.49129,382200001.0
2005-09-05 07:13:00,1.4914,1.4914,1.49108,1.49112,256600001.0
2005-09-05 07:14:00,1.49122,1.49137,1.49118,1.49127,571000001.0
2005-09-05 07:15:00,1.49137,1.49147,1.49112,1.49147,293200002.0
2005-09-05 07:16:00,1.49133,1.49148,1.4913,1.49148,184200000.0
2005-09-05 07:17:00,1.49156,1.49161,1.49138,1.49139,308000000.0
2005-09-05 07:18:00,1.49168,1.49187,1.49151,1.49173,477700002.0
2005-09-05 07:19:00,1.49162,1.49187,1.49159,1.49177,361300001.0
2005-09-05 07:20:00,1.49174,1.49179,1.49154,1.49167,408100002.0
2005-09-05 07:21:00,1.49159,1.49182,1.49153,1.49164,268000000.0
2005-09-05 07:22:00,1.49161,1.49177,1.49156,1.49169,338400001.0
2005-09-05 07:23:00,1.4917,1.49188,1.49147,1.49161,467900001.0
2005-09-05 07:24:00,1.49148,1.49155,1.49133,1.49145,275400000.0
2005-09-05 07:25:00,1.49149,1.49165,1.49142,1.49155,384900001.0
2005-09-05 07:26:00,1.49137,1.4915,1.4912,1.49125,313300000.0
2005-09-05 07:27:00,1.49132,1.49159,1.49122,1.49159,141700000.0
2005-09-05 07:28:00,1.49162,1.49162,1.49136,1.49146,258200001.0
2005-09-05 07:29:00,1.49135,1.49155,1.49123,1.49125,226000000.0
2005-09-05 07:30:00,1.49114,1.49114,1.49076,1.49076,480900001.0
2005-09-05 07:31:00,1.49069,1.4909,1.49065,1.49075,286400001.0
2005-09-05 07:32:00,1.4908,1.49101,1.49074,1.491,492400001.0
2005-09-05 07:33:00,1.49093,1.49103,1.49076,1.49076,455200000.0
2005-09-05 07:34:00,1.49086,1.49107,1.49081,1.49099,316700002.0
2005-09-05 07:35:00,1.49102,1.49125,1.49102,1.49115,265900000.0
2005-09-05 07:36:00,1.49115,1.49128,1.49105,1.49122,370800001.0
2005-09-05 07:37:00,1.49128,1.49128,1.491,1.49105,213000000.0
2005-09-05 07:38:00,1.49095,1.49107,1.49083,1.49086,26600000.0
2005-09-05 07:39:00,1.49067,1.49068,1.4904,1.49068,432300000.0
2005-09-05 07:40:00,1.49065,1.49067,1.49038,1.49047,393300003.0
2005-09-05 07:41:00,1.49052,1.49073,1.49028,1.4905,612200001.0
2005-09-05 07:42:00,1.49039,1.49039,1.4902,1.49027,282400000.0
2005-09-05 07:43:00,1.49011,1.49021,1.49,1.49009,184200001.0
2005-09-05 07:44:00,1.49034,1.49048,1.49005,1.4902,432400004.0
2005-09-05 07:45:00,1.49021,1.49042,1.49017,1.4903,352300000.0
2005-09-05 07:46:00,1.49027,1.49063,1.49027,1.49054,412300002.0
2005-09-05 07:47:00,1.49056,1.4909,1.49051,1.49067,688800002.0
2005-09-05 07:48:00,1.49063,1.49085,1.49053,1.49057,758400002.0
2005-09-05 07:49:00,1.49062,1.49079,1.49039,1.49051,668400003.0
2005-09-05 07:50:00,1.49061,1.49086,1.49053,1.49073,545700000.0
2005-09-05 07:51:00,1.49085,1.49085,1.49044,1.49069,590300002.0
2005-09-05 07:52:00,1.49069,1.49077,1.49057,1.49067,469400002.0
2005-09-05 07:53:00,1.49064,1.49087,1.49049,1.49071,577300001.0
2005-09-05 07:54:00,1.49062,1.49072,1.49044,1.49052,393300002.0
2005-09-05 07:55:00,1.4903,1.49034,1.48995,1.48995,399000002.0
2005-09-05 07:56:00,1.48991,1.49023,1.48983,1.49004,659300000.0
2005-09-05 07:57:00,1.49004,1.49024,1.48992,1.49002,612000003.0
2005-09-05 07:58:00,1.49015,1.49036,1.49009,1.4902,691800005.0
2005-09-05 07:59:00,1.49032,1.49042,1.49014,1.49018,489700001.0
2005-09-05 08:00:00,1.49031,1.49036,1.49007,1.4903,444700000.0
2005-09-05 08:01:00,1.49021,1.49072,1.4902,1.49049,488800000.0
2005-09-05 08:02:00,1.49042,1.49042,1.48999,1.49014,239300000.0
2005-09-05 08:03:00,1.49029,1.49112,1.49022,1.49102,469100002.0
2005-09-05 08:04:00,1.4911,1.49157,1.4911,1.49135,437800002.0
2005-09-05 08:05:00,1.49129,1.49129,1.49075,1.49081,304800003.0
2005-09-05 08:06:00,1.49102,1.49102,1.49057,1.49082,677800003.0
2005-09-05 08:07:00,1.49065,1.49079,1.49052,1.49069,451300000.0
2005-09-05 08:08:00,1.49074,1.49098,1.49069,1.49089,394400001.0
2005-09-05 08:09:00,1.49078,1.49104,1.49063,1.49083,501600000.0
2005-09-05 08:10:00,1.49092,1.49114,1.49078,1.49106,601400000.0
2005-09-05 08:11:00,1.49086,1.491,1.49051,1.49061,241000000.0
2005-09-05 08:12:00,1.49054,1.49067,1.49038,1.49062,385600001.0
2005-09-05 08:13:00,1.49058,1.49062,1.49035,1.49036,230000002.0
2005-09-05 08:14:00,1.49001,1.49007,1.48981,1.48985,117300000.0
2005-09-05 08:15:00,1.48977,1.49021,1.48977,1.49017,295500001.0
2005-09-05 08:16:00,1.49024,1.49032,1.49014,1.49017,280800000.0
2005-09-05 08:17:00,1.49004,1.49004,1.48932,1.48932,273500001.0
2005-09-05 08:18:00,1.4892,1.48962,1.4892,1.48937,189700001.0
2005-09-05 08:19:00,1.48925,1.48925,1.489,1.489,352700000.0
2005-09-05 08:20:00,1.48863,1.48863,1.48751,1.48805,293800000.0
2005-09-05 08:21:00,1.48803,1.48823,1.48792,1.48822,459400000.0
2005-09-05 08:22:00,1.48816,1.48844,1.48813,1.4883,295600000.0
2005-09-05 08:23:00,1.48809,1.48826,1.48788,1.48812,200900000.0
2005-09-05 08:24:00,1.48801,1.48824,1.48789,1.48822,467800002.0
2005-09-05 08:25:00,1.48811,1.48811,1.48761,1.48761,603000000.0
2005-09-05 08:26:00,1.48767,1.48792,1.48758,1.48771,330200000.0
2005-09-05 08:27:00,1.48755,1.48757,1.48725,1.4875,378200001.0
2005-09-05 08:28:00,1.48738,1.48738,1.48684,1.48695,602500001.0
2005-09-05 08:29:00,1.48683,1.48715,1.48683,1.48707,434000002.0
2005-09-05 08:30:00,1.48723,1.48748,1.48717,1.48731,443400001.0
2005-09-05 08:31:00,1.48728,1.48744,1.48714,1.48726,291000003.0
2005-09-05 08:32:00,1.48717,1.48727,1.48703,1.48723,265800000.0
2005-09-05 08:33:00,1.48735,1.48735,1.48708,1.48708,191900000.0
2005-09-05 08:34:00,1.48735,1.48735,1.48708,1.4872,600400000.0
2005-09-05 08:35:00,1.48723,1.48742,1.48707,1.48728,516400000.0
2005-09-05 08:36:00,1.48735,1.48769,1.48733,1.48752,410100001.0
2005-09-05 08:37:00,1.4873,1.48756,1.48723,1.48727,311100001.0
2005-09-05 08:38:00,1.48719,1.48727,1.48698,1.48711,339000000.0
2005-09-05 08:39:00,1.48702,1.48702,1.486,1.486,531000000.0
2005-09-05 08:40:00,1.48615,1.48672,1.486,1.48661,313400001.0
2005-09-05 08:41:00,1.48693,1.48715,1.48658,1.48715,491400001.0
2005-09-05 08:42:00,1.48716,1.48716,1.48676,1.48676,473500001.0
2005-09-05 08:43:00,1.48677,1.48697,1.48635,1.48637,262000000.0
2005-09-05 08:44:00,1.48624,1.48657,1.48624,1.4864,448800000.0
2005-09-05 08:45:00,1.48663,1.48687,1.48638,1.48658,615800002.0
2005-09-05 08:46:00,1.4866,1.48703,1.48651,1.48653,732800000.0
2005-09-05 08:47:00,1.48633,1.48639,1.48603,1.48634,539900002.0
2005-09-05 08:48:00,1.48654,1.48725,1.48654,1.48694,348700000.0
2005-09-05 08:49:00,1.48698,1.48724,1.48695,1.48707,532400001.0
2005-09-05 08:50:00,1.48723,1.48723,1.48692,1.48717,561000003.0
2005-09-05 08:51:00,1.48706,1.48728,1.48676,1.48683,557400002.0
2005-09-05 08:52:00,1.48681,1.48681,1.48628,1.4863,579000000.0
2005-09-05 08:53:00,1.48671,1.48697,1.48658,1.48679,524200000.0
2005-09-05 08:54:00,1.48658,1.48663,1.48619,1.4865,775100004.0
2005-09-05 08:55:00,1.48669,1.48682,1.48645,1.48664,596400001.0
2005-09-05 08:56:00,1.48673,1.48699,1.48661,1.48674,625600003.0
2005-09-05 08:57:00,1.48684,1.48701,1.48645,1.48645,608400000.0
2005-09-05 08:58:00,1.48714,1.48715,1.48655,1.48713,428700001.0
2005-09-05 08:59:00,1.48717,1.48742,1.48715,1.48725,291700000.0
2005-09-05 09:00:00,1.48716,1.48726,1.48633,1.48641,417300002.0
2005-09-05 09:01:00,1.4865,1.48665,1.48635,1.48665,352900000.0
2005-09-05 09:02:00,1.48664,1.48686,1.48655,1.48661,648300001.0
2005-09-05 09:03:00,1.48671,1.48712,1.48662,1.48662,580200001.0
2005-09-05 09:04:00,1.48679,1.4871,1.4867,1.48686,630400001.0
2005-09-05 09:05:00,1.48679,1.48698,1.48675,1.48689,580700001.0
2005-09-05 09:06:00,1.48667,1.48698,1.48654,1.48688,665900002.0
2005-09-05 09:07:00,1.48679,1.48687,1.48657,1.48675,386500002.0
2005-09-05 09:08:00,1.48681,1.48702,1.48679,1.48682,238100002.0
2005-09-05 09:09:00,1.48655,1.48674,1.48643,1.48666,268600000.0
2005-09-05 09:10:00,1.48653,1.48672,1.48645,1.48653,309700000.0
2005-09-05 09:11:00,1.48644,1.48667,1.48622,1.48629,626900002.0
2005-09-05 09:12:00,1.48622,1.48633,1.48601,1.48601,488100002.0
2005-09-05 09:13:00,1.48596,1.4862,1.48589,1.48608,541400003.0
2005-09-05 09:14:00,1.48622,1.48635,1.48615,1.48635,308500000.0
2005-09-05 09:15:00,1.48636,1.48636,1.48612,1.48628,397200000.0
2005-09-05 09:16:00,1.48598,1.48616,1.48582,1.48611,554900001.0
2005-09-05 09:17:00,1.48634,1.48642,1.48553,1.48641,492700000.0
2005-09-05 09:18:00,1.48647,1.48663,1.48633,1.48633,171600000.0
2005-09-05 09:19:00,1.4864,1.48645,1.48602,1.48602,549500003.0
2005-09-05 09:20:00,1.4859,1.4859,1.48485,1.48556,271400001.0
2005-09-05 09:21:00,1.48583,1.48606,1.48576,1.48606,305400000.0
2005-09-05 09:22:00,1.4861,1.48626,1.48544,1.48571,349100000.0
2005-09-05 09:23:00,1.48575,1.48575,1.48551,1.48567,426300000.0
2005-09-05 09:24:00,1.48565,1.48565,1.48468,1.4847,343700001.0
2005-09-05 09:25:00,1.48502,1.4855,1.48502,1.48537,428300000.0
2005-09-05 09:26:00,1.48535,1.48553,1.48525,1.48536,549400001.0
2005-09-05 09:27:00,1.4852,1.48538,1.48515,1.4852,374100001.0
2005-09-05 09:28:00,1.48511,1.48542,1.48486,1.48514,448900000.0
2005-09-05 09:29:00,1.48514,1.48533,1.48507,1.48512,501800002.0
2005-09-05 09:30:00,1.48524,1.48558,1.48524,1.48548,697900001.0
2005-09-05 09:31:00,1.48544,1.486,1.48544,1.48573,367700001.0
2005-09-05 09:32:00,1.48554,1.48583,1.48552,1.48569,402300000.0
2005-09-05 09:33:00,1.48579,1.48579,1.48556,1.48559,262000000.0
2005-09-05 09:34:00,1.48564,1.48583,1.48549,1.48568,467100000.0
2005-09-05 09:35:00,1.48578,1.48586,1.4856,1.48561,253900001.0
2005-09-05 09:36:00,1.48568,1.48587,1.48557,1.48571,372000002.0
2005-09-05 09:37:00,1.48576,1.48588,1.48558,1.48588,448000001.0
2005-09-05 09:38:00,1.48584,1.4862,1.48584,1.48594,398000001.0
2005-09-05 09:39:00,1.48603,1.48603,1.4856,1.48598,396100001.0
2005-09-05 09:40:00,1.48604,1.4864,1.48597,1.4864,376800000.0
2005-09-05 09:41:00,1.48644,1.48666,1.4864,1.48659,415000000.0
2005-09-05 09:42:00,1.48674,1.48691,1.48661,1.4868,469200000.0
2005-09-05 09:43:00,1.48696,1.48737,1.48695,1.48733,301700002.0
2005-09-05 09:44:00,1.4873,1.48736,1.48645,1.48682,521500001.0
2005-09-05 09:45:00,1.48703,1.48703,1.48675,1.48702,525400001.0
2005-09-05 09:46:00,1.48651,1.48665,1.48634,1.48653,314000001.0
2005-09-05 09:47:00,1.48675,1.48693,1.48654,1.48666,395800001.0
2005-09-05 09:48:00,1.48667,1.48676,1.4865,1.4865,321100000.0
2005-09-05 09:49:00,1.48649,1.48671,1.48636,1.48661,560200002.0
2005-09-05 09:50:00,1.48651,1.48665,1.48643,1.4866,440200003.0
2005-09-05 09:51:00,1.48648,1.48657,1.48634,1.48649,478000000.0
2005-09-05 09:52:00,1.48644,1.48657,1.48631,1.48648,412600001.0
2005-09-05 09:53:00,1.48637,1.48641,1.4861,1.48622,349500000.0
2005-09-05 09:54:00,1.48619,1.48648,1.48599,1.48626,553100000.0
2005-09-05 09:55:00,1.4862,1.48634,1.48603,1.48629,579700001.0
2005-09-05 09:56:00,1.4863,1.48646,1.48625,1.48646,348600000.0
2005-09-05 09:57:00,1.48652,1.48655,1.4863,1.48635,496200002.0
2005-09-05 09:58:00,1.48637,1.48637,1.48604,1.48604,769000000.0
2005-09-05 09:59:00,1.48616,1.48637,1.48604,1.48634,652600002.0
2005-09-05 10:00:00,1.48618,1.48647,1.48618,1.48629,252700000.0
2005-09-05 10:01:00,1.48634,1.48652,1.48599,1.48607,677700002.0
2005-09-05 10:02:00,1.48612,1.4863,1.48597,1.48616,623600001.0
2005-09-05 10:03:00,1.48598,1.48634,1.48598,1.48634,332600000.0
2005-09-05 10:04:00,1.48603,1.48612,1.48579,1.48595,430000000.0
2005-09-05 10:05:00,1.48575,1.48595,1.48564,1.48572,453800000.0
2005-09-05 10:06:00,1.48578,1.48611,1.48571,1.48609,517900001.0
2005-09-05 10:07:00,1.48594,1.48619,1.48589,1.48605,559500001.0
2005-09-05 10:08:00,1.48595,1.48617,1.48582,1.48582,472600000.0
2005-09-05 10:09:00,1.48592,1.48624,1.48582,1.48604,462900000.0
2005-09-05 10:10:00,1.48597,1.48615,1.48596,1.48602,386400001.0
2005-09-05 10:11:00,1.48596,1.48601,1.48581,1.48601,367400000.0
2005-09-05 10:12:00,1.48602,1.48606,1.48584,1.48596,505700000.0
2005-09-05 10:13:00,1.48595,1.48597,1.4857,1.4859,511000001.0
2005-09-05 10:14:00,1.48582,1.4859,1.48567,1.48582,569200001.0
2005-09-05 10:15:00,1.48591,1.4861,1.48585,1.48594,424400001.0
2005-09-05 10:16:00,1.48599,1.48605,1.48581,1.48597,388900001.0
2005-09-05 10:17:00,1.48601,1.48641,1.4859,1.48619,340500000.0
2005-09-05 10:18:00,1.48614,1.48629,1.48609,1.48617,448100001.0
2005-09-05 10:19:00,1.48627,1.48634,1.48618,1.48634,404300001.0
2005-09-05 10:20:00,1.48638,1.48688,1.48638,1.48664,598600002.0
2005-09-05 10:21:00,1.48671,1.48698,1.48671,1.48698,373500002.0
2005-09-05 10:22:00,1.48712,1.48761,1.48712,1.48751,397900001.0
2005-09-05 10:23:00,1.48762,1.48785,1.48752,1.48762,465500002.0
2005-09-05 10:24:00,1.48782,1.4879,1.48763,1.48767,437300002.0
2005-09-05 10:25:00,1.48771,1.48773,1.48748,1.4877,397300001.0
2005-09-05 10:26:00,1.48769,1.48795,1.4875,1.48765,601900002.0
2005-09-05 10:27:00,1.4877,1.4882,1.48753,1.48807,453900001.0
2005-09-05 10:28:00,1.48822,1.48822,1.48776,1.48788,645900001.0
2005-09-05 10:29:00,1.48794,1.48819,1.48791,1.48812,597500001.0
2005-09-05 10:30:00,1.48832,1.48832,1.48784,1.48792,679100003.0
2005-09-05 10:31:00,1.48767,1.48812,1.48767,1.48785,493000001.0
2005-09-05 10:32:00,1.48777,1.48814,1.48757,1.48757,502100003.0
2005-09-05 10:33:00,1.48793,1.48803,1.48763,1.48781,523400001.0
2005-09-05 10:34:00,1.48771,1.48781,1.48754,1.48781,395900002.0
2005-09-05 10:35:00,1.488,1.48812,1.48778,1.48796,444000000.0
2005-09-05 10:36:00,1.488,1.4882,1.48785,1.48794,564000002.0
2005-09-05 10:37:00,1.48795,1.48807,1.48775,1.48797,534200001.0
2005-09-05 10:38:00,1.48815,1.48848,1.48815,1.48836,420900001.0
2005-09-05 10:39:00,1.48853,1.48875,1.48815,1.48848,430500000.0
2005-09-05 10:40:00,1.48865,1.48881,1.48841,1.48879,312600000.0
2005-09-05 10:41:00,1.4888,1.48931,1.4888,1.48913,658700001.0
2005-09-05 10:42:00,1.48905,1.48925,1.48888,1.48916,345000000.0
2005-09-05 10:43:00,1.48912,1.48921,1.4888,1.48881,395200000.0
2005-09-05 10:44:00,1.48897,1.48923,1.48881,1.48914,547500001.0
2005-09-05 10:45:00,1.48917,1.48917,1.48883,1.48897,561600001.0
2005-09-05 10:46:00,1.48885,1.489,1.48863,1.48891,309900000.0
2005-09-05 10:47:00,1.48874,1.48874,1.48792,1.48822,452800004.0
2005-09-05 10:48:00,1.4881,1.48851,1.48779,1.48779,511100001.0
2005-09-05 10:49:00,1.488,1.48823,1.48781,1.48803,394900000.0
2005-09-05 10:50:00,1.4873,1.48767,1.48718,1.4874,605400002.0
2005-09-05 10:51:00,1.48722,1.48773,1.48722,1.48773,483200000.0
2005-09-05 10:52:00,1.48762,1.48789,1.4876,1.48782,318400002.0
2005-09-05 10:53:00,1.48754,1.48767,1.48747,1.48757,397300000.0
2005-09-05 10:54:00,1.48756,1.48782,1.48745,1.48782,415500002.0
2005-09-05 10:55:00,1.48776,1.48778,1.48749,1.48757,472400001.0
2005-09-05 10:56:00,1.48762,1.48772,1.48747,1.48767,433500000.0
2005-09-05 10:57:00,1.48769,1.4877,1.48737,1.48747,339400000.0
2005-09-05 10:58:00,1.48726,1.48729,1.48695,1.48713,437500002.0
2005-09-05 10:59:00,1.48696,1.48776,1.48696,1.48768,869200002.0
2005-09-05 11:00:00,1.4878,1.48789,1.48758,1.48769,478400000.0
2005-09-05 11:01:00,1.48769,1.48795,1.48744,1.48746,609000002.0
2005-09-05 11:02:00,1.48753,1.4876,1.48691,1.48742,584500002.0
2005-09-05 11:03:00,1.48753,1.48765,1.48745,1.4876,240200001.0
2005-09-05 11:04:00,1.48768,1.48776,1.4874,1.48761,525200001.0
2005-09-05 11:05:00,1.48768,1.48797,1.48758,1.48776,480500001.0
2005-09-05 11:06:00,1.48781,1.48811,1.4877,1.48781,623700002.0
2005-09-05 11:07:00,1.48775,1.48794,1.48771,1.48773,283100000.0
2005-09-05 11:08:00,1.48762,1.48763,1.48731,1.48733,330600001.0
2005-09-05 11:09:00,1.48723,1.48746,1.48721,1.48726,421400000.0
2005-09-05 11:10:00,1.48717,1.48723,1.48702,1.48717,447700000.0
2005-09-05 11:11:00,1.48703,1.48749,1.48694,1.48744,610200000.0
2005-09-05 11:12:00,1.48745,1.48761,1.48727,1.48746,491800002.0
2005-09-05 11:13:00,1.48754,1.48769,1.48746,1.48769,380600001.0
2005-09-05 11:14:00,1.48771,1.48786,1.48759,1.48783,507200002.0
2005-09-05 11:15:00,1.48791,1.48803,1.48778,1.48782,471800000.0
2005-09-05 11:16:00,1.48786,1.48815,1.48776,1.4879,467000001.0
2005-09-05 11:17:00,1.48791,1.48809,1.4878,1.48793,386300000.0
2005-09-05 11:18:00,1.48785,1.48793,1.48758,1.48759,380000001.0
2005-09-05 11:19:00,1.48736,1.48757,1.48731,1.4874,457500003.0
2005-09-05 11:20:00,1.48731,1.48751,1.48715,1.48715,565500001.0
2005-09-05 11:21:00,1.48734,1.48746,1.48707,1.48726,613000001.0
2005-09-05 11:22:00,1.48704,1.48776,1.48704,1.48776,582500001.0
2005-09-05 11:23:00,1.4878,1.48795,1.4876,1.4878,479600000.0
2005-09-05 11:24:00,1.4877,1.48771,1.48755,1.48756,438600003.0
2005-09-05 11:25:00,1.48764,1.48768,1.48746,1.48754,385400000.0
2005-09-05 11:26:00,1.4875,1.48755,1.48735,1.4875,567100001.0
2005-09-05 11:27:00,1.48754,1.48755,1.4872,1.48725,603900001.0
2005-09-05 11:28:00,1.48742,1.48742,1.48717,1.48736,316200001.0
2005-09-05 11:29:00,1.48748,1.48759,1.48724,1.48741,529700000.0
2005-09-05 11:30:00,1.48783,1.48813,1.48761,1.48776,513400003.0
2005-09-05 11:31:00,1.48757,1.48764,1.48563,1.48563,576700000.0
2005-09-05 11:32:00,1.4879,1.4881,1.48565,1.48571,436300004.0
2005-09-05 11:33:00,1.4857,1.48764,1.4857,1.48757,464300000.0
2005-09-05 11:34:00,1.48802,1.48821,1.48774,1.48778,604500001.0
2005-09-05 11:35:00,1.48794,1.48831,1.48794,1.48831,517400002.0
2005-09-05 11:36:00,1.48819,1.48847,1.48819,1.48832,499400000.0
2005-09-05 11:37:00,1.48828,1.48857,1.48824,1.48843,497700003.0
2005-09-05 11:38:00,1.48846,1.48846,1.4867,1.4867,538000000.0
2005-09-05 11:39:00,1.48686,1.48738,1.4868,1.4873,714200001.0
2005-09-05 11:40:00,1.48737,1.48754,1.48725,1.48754,612700000.0
2005-09-05 11:41:00,1.48762,1.48789,1.4875,1.48781,711900003.0
2005-09-05 11:42:00,1.48793,1.48801,1.48771,1.48782,585200002.0
2005-09-05 11:43:00,1.48795,1.48846,1.48795,1.48831,540500002.0
2005-09-05 11:44:00,1.48847,1.48853,1.48813,1.48835,669000000.0
2005-09-05 11:45:00,1.4885,1.48855,1.48826,1.48843,588900001.0
2005-09-05 11:46:00,1.48835,1.48835,1.48755,1.48755,470300001.0
2005-09-05 11:47:00,1.48735,1.48752,1.4872,1.4874,494700000.0
2005-09-05 11:48:00,1.48746,1.48815,1.48746,1.48792,577100001.0
2005-09-05 11:49:00,1.48791,1.48796,1.48766,1.48774,446500000.0
2005-09-05 11:50:00,1.48789,1.48801,1.48771,1.48794,425500002.0
2005-09-05 11:51:00,1.48779,1.48793,1.48776,1.48778,182800000.0
2005-09-05 11:52:00,1.48769,1.48794,1.48764,1.48777,241300000.0
2005-09-05 11:53:00,1.4876,1.48777,1.4875,1.48766,192100000.0
2005-09-05 11:54:00,1.4874,1.48764,1.48735,1.48738,364800001.0
2005-09-05 11:55:00,1.48759,1.4877,1.48748,1.48754,474800001.0
2005-09-05 11:56:00,1.48749,1.48754,1.48712,1.48722,468200000.0
2005-09-05 11:57:00,1.48732,1.48753,1.48715,1.48731,495700001.0
2005-09-05 11:58:00,1.48739,1.48739,1.487,1.487,469600002.0
2005-09-05 11:59:00,1.4871,1.48745,1.4871,1.48727,401400000.0
2005-09-05 12:00:00,1.48731,1.48737,1.48694,1.48713,547000001.0
2005-09-05 12:01:00,1.48707,1.48734,1.48699,1.48703,434800001.0
2005-09-05 12:02:00,1.487,1.48727,1.487,1.48727,366100001.0
2005-09-05 12:03:00,1.48739,1.48741,1.48724,1.48739,369100000.0
2005-09-05 12:04:00,1.48732,1.48766,1.48732,1.4874,410200003.0
2005-09-05 12:05:00,1.48744,1.48744,1.48704,1.48708,353400000.0
2005-09-05 12:06:00,1.48712,1.48739,1.48697,1.48704,398900001.0
2005-09-05 12:07:00,1.48698,1.48701,1.48647,1.4867,317100000.0
2005-09-05 12:08:00,1.48701,1.48704,1.48667,1.48698,526800002.0
2005-09-05 12:09:00,1.48717,1.48783,1.48704,1.4878,429200001.0
2005-09-05 12:10:00,1.48795,1.48828,1.48789,1.48828,380900001.0
2005-09-05 12:11:00,1.48831,1.48852,1.48824,1.4884,265600002.0
2005-09-05 12:12:00,1.48838,1.48871,1.48815,1.48835,231300000.0
2005-09-05 12:13:00,1.48824,1.4884,1.48807,1.48825,555700001.0
2005-09-05 12:14:00,1.48827,1.48833,1.48801,1.48822,629100002.0
2005-09-05 12:15:00,1.48822,1.48841,1.48815,1.48835,317000002.0
2005-09-05 12:16:00,1.48834,1.48851,1.48822,1.48841,414500000.0
2005-09-05 12:17:00,1.48835,1.48835,1.48821,1.48826,212200000.0
2005-09-05 12:18:00,1.48824,1.48824,1.48786,1.48817,286700000.0
2005-09-05 12:19:00,1.4883,1.4883,1.488,1.4881,457300000.0
2005-09-05 12:20:00,1.48865,1.48893,1.4886,1.48893,438400001.0
2005-09-05 12:21:00,1.4896,1.48974,1.48952,1.4896,427500001.0
2005-09-05 12:22:00,1.48964,1.48973,1.48848,1.48848,365600002.0
2005-09-05 12:23:00,1.48884,1.48889,1.48834,1.48834,355400000.0
2005-09-05 12:24:00,1.48839,1.48845,1.48707,1.48809,624000003.0
2005-09-05 12:25:00,1.48854,1.48873,1.48844,1.48855,367100001.0
2005-09-05 12:26:00,1.4884,1.4884,1.48732,1.48772,526000001.0
2005-09-05 12:27:00,1.48782,1.48782,1.48725,1.48725,501400002.0
2005-09-05 12:28:00,1.4871,1.48743,1.48702,1.48743,514800001.0
2005-09-05 12:29:00,1.48727,1.48747,1.48719,1.48747,708900001.0
2005-09-05 12:30:00,1.48738,1.48751,1.48701,1.48717,607900003.0
2005-09-05 12:31:00,1.48722,1.48737,1.48705,1.48713,628500001.0
2005-09-05 12:32:00,1.48699,1.4872,1.48684,1.48692,580200000.0
2005-09-05 12:33:00,1.487,1.48725,1.48691,1.48725,58700000.0
2005-09-05 12:34:00,1.48725,1.48751,1.48704,1.48715,598000000.0
2005-09-05 12:35:00,1.48721,1.48743,1.48709,1.48711,600800002.0
2005-09-05 12:36:00,1.48708,1.48735,1.48707,1.48734,465500001.0
2005-09-05 12:37:00,1.48728,1.48734,1.48693,1.48698,516900000.0
2005-09-05 12:38:00,1.48682,1.48709,1.48672,1.48686,803800006.0
2005-09-05 12:39:00,1.48681,1.48687,1.48658,1.4867,451300001.0
2005-09-05 12:40:00,1.48672,1.48691,1.48663,1.48678,565800001.0
2005-09-05 12:41:00,1.48675,1.48687,1.48668,1.4867,303300002.0
2005-09-05 12:42:00,1.48665,1.48683,1.48647,1.48648,369300003.0
2005-09-05 12:43:00,1.48665,1.48691,1.4866,1.48665,488400001.0
2005-09-05 12:44:00,1.48665,1.48678,1.48649,1.48677,437000003.0
2005-09-05 12:45:00,1.48672,1.48672,1.48604,1.48639,478500000.0
2005-09-05 12:46:00,1.48619,1.48627,1.4861,1.48625,402300000.0
2005-09-05 12:47:00,1.48599,1.48679,1.48599,1.48679,372500000.0
2005-09-05 12:48:00,1.48679,1.48692,1.48669,1.48679,506000003.0
2005-09-05 12:49:00,1.48679,1.48689,1.48664,1.48676,530200001.0
2005-09-05 12:50:00,1.48684,1.48721,1.4868,1.48687,463600001.0
2005-09-05 12:51:00,1.48683,1.48723,1.48671,1.48695,445800000.0
2005-09-05 12:52:00,1.48678,1.48686,1.48653,1.48657,343300001.0
2005-09-05 12:53:00,1.4868,1.48693,1.48672,1.48682,292600001.0
2005-09-05 12:54:00,1.48677,1.48708,1.48677,1.48701,429600001.0
2005-09-05 12:55:00,1.48706,1.48706,1.4867,1.48696,438500000.0
2005-09-05 12:56:00,1.48698,1.48699,1.48666,1.48672,479500003.0
2005-09-05 12:57:00,1.48678,1.4868,1.48594,1.48655,551000002.0
2005-09-05 12:58:00,1.48636,1.48641,1.48589,1.48589,373500001.0
2005-09-05 12:59:00,1.48585,1.48619,1.48584,1.48592,696700003.0
2005-09-05 13:00:00,1.4859,1.4859,1.4855,1.4855,381300001.0
2005-09-05 13:01:00,1.4852,1.4859,1.4852,1.4852,381300001.0
2005-09-05 13:02:00,1.48571,1.48594,1.4855,1.48573,381300001.0
2005-09-05 13:03:00,1.4857,1.48596,1.48565,1.4859,454100000.0
2005-09-05 13:04:00,1.48598,1.4861,1.48586,1.4861,270000000.0
2005-09-05 13:05:00,1.4855,1.4857,1.4855,1.4857,25600000.0
2005-09-05 13:06:00,1.4856,1.4857,1.4852,1.4853,25600000.0
2005-09-05 13:07:00,1.4857,1.4861,1.4857,1.4861,25600000.0
2005-09-05 13:08:00,1.486,1.486,1.486,1.486,25600000.0
2005-09-05 13:09:00,1.4861,1.4861,1.4857,1.486,25600000.0
2005-09-05 13:10:00,1.4861,1.4861,1.486,1.486,25600000.0
2005-09-05 13:11:00,1.4861,1.4861,1.486,1.486,25600000.0
2005-09-05 13:12:00,1.4861,1.4861,1.486,1.4861,25600000.0
2005-09-05 13:13:00,1.486,1.4861,1.486,1.486,25600000.0
2005-09-05 13:14:00,1.4858,1.4858,1.4858,1.4858,25600000.0
2005-09-05 13:15:00,1.4857,1.4858,1.4857,1.4858,25600000.0
2005-09-05 13:16:00,1.4857,1.486,1.4857,1.486,25600000.0
2005-09-05 13:17:00,1.4858,1.4858,1.4856,1.4856,25600000.0
2005-09-05 13:18:00,1.4857,1.4857,1.4855,1.4855,25600000.0
2005-09-05 13:19:00,1.4856,1.4857,1.4856,1.4856,25600000.0
2005-09-05 13:20:00,1.4855,1.4855,1.4855,1.4855,25600000.0
2005-09-05 13:21:00,1.4852,1.4854,1.485,1.4851,25600000.0
2005-09-05 13:22:00,1.4852,1.4852,1.4851,1.4851,25600000.0
2005-09-05 13:23:00,1.4852,1.4852,1.4851,1.4851,25600000.0
2005-09-05 13:24:00,1.485,1.4854,1.485,1.4853,25600000.0
2005-09-05 13:25:00,1.4851,1.4854,1.4851,1.4854,25600000.0
2005-09-05 13:26:00,1.4855,1.4855,1.4849,1.4851,25600000.0
2005-09-05 13:27:00,1.4853,1.4854,1.4851,1.4854,25600000.0
2005-09-05 13:28:00,1.4853,1.4853,1.4849,1.4849,25600000.0
2005-09-05 13:29:00,1.4848,1.4851,1.4847,1.4851,25600000.0
2005-09-05 13:30:00,1.4853,1.4853,1.4851,1.4853,25600000.0
2005-09-05 13:31:00,1.4851,1.4853,1.4849,1.4853,25600000.0
2005-09-05 13:32:00,1.4852,1.4854,1.485,1.4853,25600000.0
2005-09-05 13:33:00,1.4851,1.4851,1.4848,1.485,25600000.0
2005-09-05 13:34:00,1.4849,1.4851,1.4848,1.4849,25600000.0
2005-09-05 13:35:00,1.4848,1.4849,1.4848,1.4849,25600000.0
2005-09-05 13:36:00,1.4851,1.4851,1.4848,1.485,25600000.0
2005-09-05 13:37:00,1.4849,1.4853,1.4849,1.485,25600000.0
2005-09-05 13:38:00,1.4851,1.4853,1.485,1.4851,25600000.0
2005-09-05 13:39:00,1.485,1.4852,1.485,1.4851,25600000.0
2005-09-05 13:40:00,1.485,1.485,1.485,1.485,25600000.0
2005-09-05 13:41:00,1.4851,1.4854,1.485,1.4851,25600000.0
2005-09-05 13:42:00,1.4853,1.4853,1.485,1.485,25600000.0
2005-09-05 13:44:00,1.4851,1.4851,1.485,1.485,25600000.0
2005-09-05 13:45:00,1.4854,1.4855,1.4854,1.4855,25600000.0
2005-09-05 13:46:00,1.4856,1.4856,1.4854,1.4854,25600000.0
2005-09-05 13:47:00,1.4853,1.4853,1.4851,1.4851,25600000.0
2005-09-05 13:48:00,1.4853,1.4854,1.4851,1.4853,25600000.0
2005-09-05 13:50:00,1.4851,1.4853,1.4851,1.4853,25600000.0
2005-09-05 13:51:00,1.4851,1.4853,1.4851,1.4851,25600000.0
2005-09-05 13:52:00,1.4853,1.4853,1.4851,1.4851,25600000.0
2005-09-05 13:53:00,1.485,1.4851,1.485,1.4851,25600000.0
2005-09-05 13:54:00,1.485,1.4853,1.485,1.4853,25600000.0
2005-09-05 13:56:00,1.4852,1.4854,1.4852,1.4854,25600000.0
2005-09-05 13:57:00,1.4853,1.4853,1.4851,1.4851,25600000.0
2005-09-05 13:58:00,1.4853,1.4853,1.4851,1.4851,25600000.0
2005-09-05 13:59:00,1.4853,1.4853,1.4851,1.4853,25600000.0
2005-09-05 14:00:00,1.4854,1.4854,1.4853,1.4854,25600000.0
2005-09-05 14:01:00,1.4855,1.4858,1.4855,1.4856,25600000.0
2005-09-05 14:02:00,1.4855,1.4855,1.4854,1.4854,25600000.0
2005-09-05 14:03:00,1.4855,1.4857,1.4854,1.4857,25600000.0
2005-09-05 14:04:00,1.4855,1.4864,1.4855,1.4864,25600000.0
2005-09-05 14:05:00,1.4863,1.4863,1.4856,1.486,25600000.0
2005-09-05 14:06:00,1.4861,1.4868,1.4861,1.4868,25600000.0
2005-09-05 14:07:00,1.4866,1.4869,1.4865,1.4866,25600000.0
2005-09-05 14:08:00,1.4869,1.4869,1.4861,1.4862,25600000.0
2005-09-05 14:09:00,1.4864,1.4864,1.4864,1.4864,25600000.0
2005-09-05 14:10:00,1.4865,1.4865,1.4864,1.4865,25600000.0
2005-09-05 14:11:00,1.4866,1.4866,1.4859,1.4861,25600000.0
2005-09-05 14:12:00,1.4864,1.4864,1.4861,1.4861,25600000.0
2005-09-05 14:13:00,1.4859,1.4861,1.4859,1.4861,25600000.0
2005-09-05 14:14:00,1.4859,1.4861,1.4859,1.4861,25600000.0
2005-09-05 14:15:00,1.4859,1.4861,1.4859,1.4859,25600000.0
2005-09-05 14:16:00,1.4858,1.4861,1.4858,1.4858,25600000.0
2005-09-05 14:17:00,1.4861,1.4861,1.4858,1.4858,25600000.0
2005-09-05 14:18:00,1.486,1.486,1.4858,1.486,25600000.0
2005-09-05 14:19:00,1.4858,1.4866,1.4858,1.4865,25600000.0
2005-09-05 14:20:00,1.4864,1.4865,1.4864,1.4864,25600000.0
2005-09-05 14:21:00,1.4865,1.4866,1.4862,1.4864,25600000.0
2005-09-05 14:22:00,1.4858,1.4862,1.4857,1.4862,25600000.0
2005-09-05 14:23:00,1.4864,1.4868,1.4864,1.4868,25600000.0
2005-09-05 14:24:00,1.4867,1.4869,1.4865,1.4869,25600000.0
2005-09-05 14:25:00,1.4868,1.487,1.4868,1.487,25600000.0
2005-09-05 14:26:00,1.4872,1.4873,1.4872,1.4873,25600000.0
2005-09-05 14:29:00,1.4871,1.4873,1.4869,1.4869,25600000.0
2005-09-05 14:30:00,1.487,1.487,1.4869,1.487,25600000.0
2005-09-05 14:31:00,1.4871,1.4873,1.4871,1.4873,25600000.0
2005-09-05 14:32:00,1.4871,1.4871,1.487,1.4871,25600000.0
2005-09-05 14:33:00,1.4873,1.4873,1.4871,1.4871,25600000.0
2005-09-05 14:34:00,1.487,1.487,1.487,1.487,25600000.0
2005-09-05 14:35:00,1.4869,1.4871,1.4869,1.4871,25600000.0
2005-09-05 14:36:00,1.487,1.4873,1.4862,1.4868,25600000.0
2005-09-05 14:37:00,1.4869,1.4869,1.4868,1.4868,25600000.0
2005-09-05 14:38:00,1.4867,1.4869,1.4867,1.4868,25600000.0
2005-09-05 14:39:00,1.4869,1.4871,1.4868,1.4871,25600000.0
2005-09-05 14:40:00,1.487,1.4871,1.4864,1.4864,25600000.0
2005-09-05 14:41:00,1.4865,1.487,1.4864,1.4866,25600000.0
2005-09-05 14:42:00,1.4867,1.4871,1.4867,1.487,25600000.0
2005-09-05 14:43:00,1.4871,1.4871,1.487,1.487,25600000.0
2005-09-05 14:44:00,1.4868,1.487,1.4867,1.4868,25600000.0
2005-09-05 14:45:00,1.487,1.487,1.4868,1.4868,25600000.0
2005-09-05 14:46:00,1.487,1.4871,1.4868,1.487,25600000.0
2005-09-05 14:47:00,1.4871,1.4872,1.487,1.4872,25600000.0
2005-09-05 14:48:00,1.4873,1.4876,1.4867,1.4876,25600000.0
2005-09-05 14:49:00,1.4877,1.4883,1.4877,1.4883,25600000.0
2005-09-05 14:50:00,1.4881,1.4885,1.4877,1.4879,25600000.0
2005-09-05 14:51:00,1.488,1.488,1.4872,1.4872,25600000.0
2005-09-05 14:52:00,1.4873,1.4876,1.4873,1.4876,25600000.0
2005-09-05 14:53:00,1.4875,1.4875,1.4874,1.4874,25600000.0
2005-09-05 14:54:00,1.4875,1.4875,1.4873,1.4873,25600000.0
2005-09-05 14:55:00,1.4874,1.4874,1.4874,1.4874,25600000.0
2005-09-05 15:00:00,1.4873,1.4874,1.4869,1.4869,25600000.0
2005-09-05 15:01:00,1.4868,1.4874,1.4867,1.487,25600000.0
2005-09-05 15:02:00,1.4868,1.487,1.4868,1.487,25600000.0
2005-09-05 15:03:00,1.4868,1.487,1.4868,1.487,25600000.0
2005-09-05 15:04:00,1.4868,1.4873,1.4868,1.4873,25600000.0
2005-09-05 15:05:00,1.4874,1.4876,1.4873,1.4876,25600000.0
2005-09-05 15:06:00,1.4877,1.4877,1.4873,1.4874,25600000.0
2005-09-05 15:07:00,1.4874,1.4874,1.4874,1.4874,25600000.0
2005-09-05 15:08:00,1.4876,1.4877,1.4876,1.4877,25600000.0
2005-09-05 15:09:00,1.4876,1.4878,1.4876,1.4877,25600000.0
2005-09-05 15:10:00,1.4878,1.4881,1.4877,1.4881,25600000.0
2005-09-05 15:11:00,1.4879,1.4881,1.4877,1.4878,25600000.0
2005-09-05 15:12:00,1.4876,1.4878,1.4876,1.4877,25600000.0
2005-09-05 15:13:00,1.4878,1.4883,1.4878,1.4883,25600000.0
2005-09-05 15:14:00,1.4881,1.4881,1.4881,1.4881,25600000.0
2005-09-05 15:15:00,1.4883,1.4884,1.4883,1.4883,25600000.0
2005-09-05 15:16:00,1.4882,1.4884,1.4882,1.4882,25600000.0
2005-09-05 15:17:00,1.4883,1.4884,1.4883,1.4883,25600000.0
2005-09-05 15:18:00,1.4882,1.4883,1.4878,1.4878,25600000.0
2005-09-05 15:19:00,1.488,1.488,1.4874,1.4876,25600000.0
2005-09-05 15:20:00,1.4874,1.4876,1.4873,1.4876,25600000.0
2005-09-05 15:21:00,1.4877,1.4877,1.4873,1.4875,25600000.0
2005-09-05 15:22:00,1.4876,1.4877,1.4876,1.4876,25600000.0
2005-09-05 15:23:00,1.4874,1.4876,1.4872,1.4873,25600000.0
2005-09-05 15:24:00,1.4874,1.4874,1.4874,1.4874,25600000.0
2005-09-05 15:25:00,1.4876,1.4878,1.4876,1.4877,25600000.0
2005-09-05 15:26:00,1.4878,1.4878,1.4878,1.4878,25600000.0
2005-09-05 15:27:00,1.4877,1.4877,1.4874,1.4876,25600000.0
2005-09-05 15:28:00,1.4877,1.4878,1.4876,1.4876,25600000.0
2005-09-05 15:29:00,1.4877,1.4879,1.4876,1.4877,25600000.0
2005-09-05 15:30:00,1.4878,1.4881,1.4877,1.4881,25600000.0
2005-09-05 15:31:00,1.4879,1.4881,1.4879,1.4881,25600000.0
2005-09-05 15:32:00,1.4879,1.4881,1.4878,1.4879,25600000.0
2005-09-05 15:34:00,1.4881,1.4884,1.4881,1.4884,25600000.0
2005-09-05 15:35:00,1.4883,1.4883,1.4881,1.4882,25600000.0
2005-09-05 15:36:00,1.4881,1.4881,1.4878,1.4878,25600000.0
2005-09-05 15:37:00,1.4879,1.4879,1.4878,1.4878,25600000.0
2005-09-05 15:38:00,1.4879,1.4885,1.4878,1.4883,25600000.0
2005-09-05 15:39:00,1.4885,1.4892,1.4885,1.4891,25600000.0
2005-09-05 15:40:00,1.4892,1.4896,1.4892,1.4893,25600000.0
2005-09-05 15:41:00,1.4894,1.4897,1.4891,1.4892,25600000.0
2005-09-05 15:42:00,1.4891,1.4892,1.4891,1.4892,25600000.0
2005-09-05 15:43:00,1.4894,1.4894,1.4892,1.4894,25600000.0
2005-09-05 15:44:00,1.4892,1.4896,1.4892,1.4896,25600000.0
2005-09-05 15:46:00,1.4897,1.4898,1.4897,1.4897,25600000.0
2005-09-05 15:47:00,1.4896,1.4898,1.4896,1.4897,25600000.0
2005-09-05 15:48:00,1.4896,1.4899,1.4895,1.4898,25600000.0
2005-09-05 15:49:00,1.4897,1.4898,1.4897,1.4898,25600000.0
2005-09-05 15:50:00,1.4896,1.4899,1.4896,1.4896,25600000.0
2005-09-05 15:51:00,1.4898,1.4901,1.4893,1.4899,25600000.0
2005-09-05 15:52:00,1.4901,1.4901,1.4898,1.4898,25600000.0
2005-09-05 15:53:00,1.4897,1.4899,1.4896,1.4899,25600000.0
2005-09-05 15:54:00,1.4898,1.4898,1.4896,1.4898,25600000.0
2005-09-05 15:55:00,1.4897,1.4897,1.4895,1.4895,25600000.0
2005-09-05 15:56:00,1.4894,1.4896,1.4892,1.4894,25600000.0
2005-09-05 15:57:00,1.4892,1.4895,1.4892,1.4895,25600000.0
2005-09-05 15:58:00,1.4894,1.4898,1.4894,1.4897,25600000.0
2005-09-05 15:59:00,1.4898,1.4898,1.4897,1.4897,25600000.0
2005-09-05 16:00:00,1.4898,1.4898,1.4897,1.4897,25600000.0
2005-09-05 16:01:00,1.4896,1.4896,1.4894,1.4896,25600000.0
2005-09-05 16:02:00,1.4897,1.4897,1.4894,1.4894,25600000.0
2005-09-05 16:03:00,1.4895,1.4897,1.4895,1.4895,25600000.0
2005-09-05 16:04:00,1.4896,1.4896,1.4894,1.4894,25600000.0
2005-09-05 16:05:00,1.4895,1.49,1.4894,1.4897,25600000.0
2005-09-05 16:06:00,1.4898,1.4903,1.4897,1.4902,25600000.0
2005-09-05 16:07:00,1.4903,1.4903,1.49,1.4902,25600000.0
2005-09-05 16:08:00,1.4901,1.4911,1.4901,1.491,25600000.0
2005-09-05 16:09:00,1.4912,1.4915,1.491,1.491,25600000.0
2005-09-05 16:10:00,1.4911,1.4911,1.4907,1.4907,25600000.0
2005-09-05 16:11:00,1.4906,1.4906,1.4902,1.4902,25600000.0
2005-09-05 16:12:00,1.4901,1.4902,1.4898,1.4901,25600000.0
2005-09-05 16:13:00,1.4902,1.4902,1.4901,1.4902,25600000.0
2005-09-05 16:14:00,1.4901,1.4906,1.4901,1.4906,25600000.0
2005-09-05 16:15:00,1.4905,1.4912,1.4905,1.4911,25600000.0
2005-09-05 16:16:00,1.491,1.4911,1.4909,1.4911,25600000.0
2005-09-05 16:17:00,1.4912,1.4915,1.4911,1.4915,25600000.0
2005-09-05 16:18:00,1.4914,1.4915,1.4913,1.4913,25600000.0
2005-09-05 16:20:00,1.4915,1.4915,1.4913,1.4913,25600000.0
2005-09-05 16:21:00,1.4915,1.4916,1.4913,1.4915,25600000.0
2005-09-05 16:22:00,1.4913,1.4913,1.4909,1.491,25600000.0
2005-09-05 16:23:00,1.4909,1.491,1.4907,1.4909,25600000.0
2005-09-05 16:24:00,1.4907,1.491,1.4906,1.491,25600000.0
2005-09-05 16:25:00,1.4909,1.491,1.4905,1.4905,25600000.0
2005-09-05 16:26:00,1.4903,1.4905,1.49,1.4903,25600000.0
2005-09-05 16:27:00,1.4902,1.4903,1.4898,1.4898,25600000.0
2005-09-05 16:28:00,1.4899,1.4899,1.4892,1.4893,25600000.0
2005-09-05 16:29:00,1.4894,1.4895,1.4892,1.4894,25600000.0
2005-09-05 16:30:00,1.4893,1.4895,1.4893,1.4894,25600000.0
2005-09-05 16:31:00,1.4895,1.4895,1.4893,1.4893,25600000.0
2005-09-05 16:32:00,1.4894,1.49,1.4893,1.4896,25600000.0
2005-09-05 16:33:00,1.4895,1.4895,1.4893,1.4894,25600000.0
2005-09-05 16:34:00,1.4893,1.4894,1.4892,1.4893,25600000.0
2005-09-05 16:35:00,1.4894,1.4894,1.4892,1.4893,25600000.0
2005-09-05 16:36:00,1.4894,1.4896,1.4893,1.4896,25600000.0
2005-09-05 16:37:00,1.4895,1.4896,1.4893,1.4896,25600000.0
2005-09-05 16:38:00,1.4895,1.4895,1.489,1.4891,25600000.0
2005-09-05 16:39:00,1.4893,1.4895,1.4892,1.4894,25600000.0
2005-09-05 16:40:00,1.4893,1.4894,1.4892,1.4894,25600000.0
2005-09-05 16:41:00,1.4893,1.4895,1.489,1.4892,25600000.0
2005-09-05 16:42:00,1.4893,1.4894,1.4889,1.4893,25600000.0
2005-09-05 16:43:00,1.489,1.4893,1.489,1.4892,25600000.0
2005-09-05 16:44:00,1.4894,1.4899,1.4894,1.4896,25600000.0
2005-09-05 16:45:00,1.4897,1.4897,1.4895,1.4896,25600000.0
2005-09-05 16:46:00,1.4895,1.4895,1.4893,1.4893,25600000.0
2005-09-05 16:47:00,1.4895,1.4896,1.4892,1.4892,25600000.0
2005-09-05 16:48:00,1.4893,1.4893,1.4885,1.4886,25600000.0
2005-09-05 16:49:00,1.4886,1.4886,1.4885,1.4885,25600000.0
2005-09-05 16:50:00,1.4886,1.4887,1.4886,1.4886,25600000.0
2005-09-05 16:51:00,1.4887,1.4892,1.4887,1.4892,25600000.0
2005-09-05 16:52:00,1.4891,1.4891,1.4884,1.4888,25600000.0
2005-09-05 16:53:00,1.4886,1.4889,1.4886,1.4886,25600000.0
2005-09-05 16:54:00,1.4885,1.4888,1.4884,1.4884,25600000.0
2005-09-05 16:55:00,1.4885,1.4889,1.4885,1.4889,25600000.0
2005-09-05 16:56:00,1.489,1.489,1.4888,1.4888,25600000.0
2005-09-05 16:57:00,1.4889,1.4891,1.4888,1.489,25600000.0
2005-09-05 16:58:00,1.4889,1.4891,1.4883,1.4888,25600000.0
2005-09-05 16:59:00,1.4886,1.4886,1.4885,1.4886,25600000.0
2005-09-05 17:00:00,1.4885,1.4888,1.4885,1.4885,25600000.0
2005-09-05 17:02:00,1.4883,1.4884,1.488,1.4884,25600000.0
2005-09-05 17:03:00,1.4883,1.4883,1.4881,1.4881,25600000.0
2005-09-05 17:04:00,1.4883,1.4885,1.4881,1.4884,25600000.0
2005-09-05 17:05:00,1.4885,1.4888,1.4885,1.4888,25600000.0
2005-09-05 17:06:00,1.4886,1.4889,1.4885,1.4889,25600000.0
2005-09-05 17:07:00,1.489,1.4894,1.4889,1.4889,25600000.0
2005-09-05 17:08:00,1.489,1.489,1.4883,1.4885,25600000.0
2005-09-05 17:09:00,1.4886,1.4887,1.4881,1.4881,25600000.0
2005-09-05 17:10:00,1.4885,1.4886,1.4883,1.4885,25600000.0
2005-09-05 17:11:00,1.4883,1.4885,1.4883,1.4885,25600000.0
2005-09-05 17:12:00,1.4886,1.4886,1.4883,1.4883,25600000.0
2005-09-05 17:13:00,1.4885,1.4885,1.4883,1.4885,25600000.0
2005-09-05 17:14:00,1.4886,1.4888,1.4883,1.4887,25600000.0
2005-09-05 17:15:00,1.4888,1.4888,1.4885,1.4885,25600000.0
2005-09-05 17:16:00,1.4886,1.4886,1.488,1.4883,25600000.0
2005-09-05 17:17:00,1.4885,1.4886,1.4885,1.4885,25600000.0
2005-09-05 17:18:00,1.4886,1.4887,1.4883,1.4883,25600000.0
2005-09-05 17:19:00,1.4885,1.4886,1.4883,1.4883,25600000.0
2005-09-05 17:20:00,1.4885,1.4888,1.4883,1.4886,25600000.0
2005-09-05 17:21:00,1.4888,1.4889,1.4883,1.4886,25600000.0
2005-09-05 17:22:00,1.4883,1.489,1.4883,1.489,25600000.0
2005-09-05 17:23:00,1.4889,1.489,1.4889,1.4889,25600000.0
2005-09-05 17:24:00,1.489,1.4891,1.4889,1.489,25600000.0
2005-09-05 17:25:00,1.4892,1.4893,1.489,1.489,25600000.0
2005-09-05 17:26:00,1.4891,1.4892,1.489,1.4892,25600000.0
2005-09-05 17:27:00,1.4891,1.4892,1.4887,1.489,25600000.0
2005-09-05 17:28:00,1.4888,1.489,1.4887,1.4888,25600000.0
2005-09-05 17:29:00,1.4887,1.489,1.4887,1.489,25600000.0
2005-09-05 17:30:00,1.4891,1.4895,1.489,1.4895,25600000.0
2005-09-05 17:31:00,1.4892,1.4894,1.4892,1.4894,25600000.0
2005-09-05 17:32:00,1.4893,1.4898,1.4893,1.4898,25600000.0
2005-09-05 17:33:00,1.4897,1.4898,1.4896,1.4896,25600000.0
2005-09-05 17:34:00,1.4897,1.4897,1.4894,1.4894,25600000.0
2005-09-05 17:35:00,1.4896,1.4897,1.4894,1.4896,25600000.0
2005-09-05 17:36:00,1.4897,1.4897,1.4892,1.4892,25600000.0
2005-09-05 17:37:00,1.4891,1.4892,1.4891,1.4891,25600000.0
2005-09-05 17:38:00,1.4892,1.4892,1.489,1.489,25600000.0
2005-09-05 17:39:00,1.4889,1.4895,1.4889,1.4895,25600000.0
2005-09-05 17:40:00,1.4891,1.4892,1.4888,1.489,25600000.0
2005-09-05 17:41:00,1.4888,1.4894,1.4888,1.4893,25600000.0
2005-09-05 17:42:00,1.4892,1.4896,1.4892,1.4894,25600000.0
2005-09-05 17:43:00,1.4893,1.4897,1.4893,1.4893,25600000.0
2005-09-05 17:44:00,1.4894,1.4897,1.4894,1.4897,25600000.0
2005-09-05 17:45:00,1.4896,1.4897,1.4894,1.4896,25600000.0
2005-09-05 17:46:00,1.4897,1.4899,1.4896,1.4898,25600000.0
2005-09-05 17:47:00,1.4897,1.49,1.4897,1.49,25600000.0
2005-09-05 17:48:00,1.4899,1.4902,1.4899,1.4902,25600000.0
2005-09-05 17:49:00,1.49,1.4904,1.49,1.4903,25600000.0
2005-09-05 17:50:00,1.4901,1.4901,1.49,1.4901,25600000.0
2005-09-05 17:51:00,1.49,1.4903,1.49,1.49,25600000.0
2005-09-05 17:52:00,1.4901,1.4903,1.4901,1.4901,25600000.0
2005-09-05 17:53:00,1.49,1.4901,1.49,1.4901,25600000.0
2005-09-05 17:54:00,1.49,1.4903,1.49,1.4901,25600000.0
2005-09-05 17:55:00,1.4904,1.4909,1.4903,1.4909,25600000.0
2005-09-05 17:56:00,1.4907,1.4912,1.4907,1.4909,25600000.0
2005-09-05 17:57:00,1.4906,1.4906,1.4904,1.4906,25600000.0
2005-09-05 17:58:00,1.4907,1.4909,1.4906,1.4909,25600000.0
2005-09-05 17:59:00,1.4907,1.491,1.4907,1.4909,25600000.0
2005-09-05 18:00:00,1.491,1.491,1.4909,1.4909,25600000.0
2005-09-05 18:01:00,1.4907,1.4914,1.4906,1.4912,25600000.0
2005-09-05 18:02:00,1.4911,1.4912,1.491,1.4912,25600000.0
2005-09-05 18:03:00,1.4911,1.4915,1.4911,1.4914,25600000.0
2005-09-05 18:04:00,1.4912,1.4914,1.4911,1.4911,25600000.0
2005-09-05 18:05:00,1.4912,1.4914,1.4911,1.4911,25600000.0
2005-09-05 18:06:00,1.4912,1.4915,1.4911,1.4912,25600000.0
2005-09-05 18:07:00,1.4911,1.4911,1.4907,1.4907,25600000.0
2005-09-05 18:08:00,1.4909,1.491,1.4905,1.4909,25600000.0
2005-09-05 18:09:00,1.4907,1.4909,1.4907,1.4909,25600000.0
2005-09-05 18:10:00,1.4911,1.4911,1.4909,1.4909,25600000.0
2005-09-05 18:11:00,1.4907,1.4907,1.4907,1.4907,25600000.0
2005-09-05 18:12:00,1.4906,1.4907,1.4906,1.4906,25600000.0
2005-09-05 18:13:00,1.4905,1.4905,1.4903,1.4903,25600000.0
2005-09-05 18:14:00,1.49,1.4905,1.49,1.4905,25600000.0
2005-09-05 18:15:00,1.4904,1.4905,1.4903,1.4904,25600000.0
2005-09-05 18:16:00,1.4903,1.4905,1.4903,1.4905,25600000.0
2005-09-05 18:17:00,1.4904,1.4907,1.4903,1.4903,25600000.0
2005-09-05 18:18:00,1.4904,1.4908,1.4902,1.4908,25600000.0
2005-09-05 18:19:00,1.4907,1.4908,1.4906,1.4906,25600000.0
2005-09-05 18:20:00,1.4907,1.4908,1.4903,1.4904,25600000.0
2005-09-05 18:21:00,1.4906,1.4907,1.4904,1.4905,25600000.0
2005-09-05 18:22:00,1.4907,1.4907,1.4905,1.4905,25600000.0
2005-09-05 18:23:00,1.4904,1.491,1.4904,1.491,25600000.0
2005-09-05 18:24:00,1.4908,1.4908,1.4904,1.4904,25600000.0
2005-09-05 18:25:00,1.4905,1.4907,1.4903,1.4907,25600000.0
2005-09-05 18:26:00,1.4908,1.4908,1.4905,1.4905,25600000.0
2005-09-05 18:27:00,1.4904,1.4904,1.4904,1.4904,25600000.0
2005-09-05 18:28:00,1.4905,1.4905,1.4902,1.4903,25600000.0
2005-09-05 18:29:00,1.4899,1.4902,1.4898,1.4899,25600000.0
2005-09-05 18:30:00,1.4901,1.4901,1.4899,1.4901,25600000.0
2005-09-05 18:31:00,1.4899,1.4899,1.4897,1.4899,25600000.0
2005-09-05 18:32:00,1.4901,1.4902,1.4901,1.4901,25600000.0
2005-09-05 18:33:00,1.4899,1.4901,1.4899,1.4899,25600000.0
2005-09-05 18:34:00,1.4901,1.4901,1.4899,1.4901,25600000.0
2005-09-05 18:35:00,1.4899,1.4899,1.4899,1.4899,25600000.0
2005-09-05 18:36:00,1.4901,1.4902,1.4899,1.4899,25600000.0
2005-09-05 18:37:00,1.4898,1.4898,1.4897,1.4897,25600000.0
2005-09-05 18:38:00,1.4902,1.4902,1.4895,1.4897,25600000.0
2005-09-05 18:39:00,1.4899,1.4899,1.4898,1.4899,25600000.0
2005-09-05 18:40:00,1.4901,1.4901,1.4896,1.4898,25600000.0
2005-09-05 18:41:00,1.4897,1.4897,1.4896,1.4897,25600000.0
2005-09-05 18:42:00,1.4901,1.4901,1.4901,1.4901,25600000.0
2005-09-05 18:43:00,1.4903,1.4903,1.4896,1.4898,25600000.0
2005-09-05 18:44:00,1.4902,1.4902,1.4896,1.4896,25600000.0
2005-09-05 18:45:00,1.4895,1.4895,1.4891,1.4892,25600000.0
2005-09-05 18:46:00,1.4893,1.4895,1.4892,1.4895,25600000.0
2005-09-05 18:47:00,1.4893,1.4895,1.4893,1.4895,25600000.0
2005-09-05 18:48:00,1.4893,1.4896,1.4892,1.4893,25600000.0
2005-09-05 18:49:00,1.4894,1.4894,1.4889,1.4889,25600000.0
2005-09-05 18:50:00,1.4888,1.4893,1.4887,1.4892,25600000.0
2005-09-05 18:51:00,1.4893,1.4893,1.4893,1.4893,25600000.0
2005-09-05 18:52:00,1.4894,1.4894,1.4893,1.4893,25600000.0
2005-09-05 18:53:00,1.4892,1.4893,1.4892,1.4893,25600000.0
2005-09-05 18:54:00,1.4892,1.4892,1.489,1.4891,25600000.0
2005-09-05 18:55:00,1.489,1.4891,1.489,1.4891,25600000.0
2005-09-05 18:57:00,1.489,1.4891,1.4888,1.4888,25600000.0
2005-09-05 18:58:00,1.489,1.489,1.4886,1.4886,25600000.0
2005-09-05 18:59:00,1.4885,1.4895,1.4885,1.4894,25600000.0
2005-09-05 19:00:00,1.4892,1.4895,1.4892,1.4895,25600000.0
2005-09-05 19:01:00,1.4894,1.4894,1.4892,1.4892,25600000.0
2005-09-05 19:02:00,1.4893,1.4893,1.4887,1.4887,25600000.0
2005-09-05 19:03:00,1.489,1.4892,1.489,1.4892,25600000.0
2005-09-05 19:04:00,1.4893,1.4893,1.4891,1.4892,25600000.0
2005-09-05 19:05:00,1.4893,1.4893,1.4893,1.4893,25600000.0
2005-09-05 19:06:00,1.4892,1.4893,1.489,1.489,25600000.0
2005-09-05 19:07:00,1.4891,1.4891,1.489,1.4891,25600000.0
2005-09-05 19:09:00,1.4895,1.4895,1.4895,1.4895,25600000.0
2005-09-05 19:10:00,1.4896,1.4896,1.4893,1.4896,25600000.0
2005-09-05 19:12:00,1.4899,1.4899,1.4896,1.4897,25600000.0
2005-09-05 19:13:00,1.4904,1.4904,1.4901,1.4902,25600000.0
2005-09-05 19:14:00,1.4903,1.4904,1.4903,1.4904,25600000.0
2005-09-05 19:15:00,1.4902,1.4904,1.49,1.4902,25600000.0
2005-09-05 19:16:00,1.49,1.49,1.4898,1.4899,25600000.0
2005-09-05 19:17:00,1.4898,1.4898,1.4897,1.4897,25600000.0
2005-09-05 19:18:00,1.4898,1.4898,1.4898,1.4898,25600000.0
2005-09-05 19:20:00,1.4897,1.4901,1.4896,1.4901,25600000.0
2005-09-05 19:23:00,1.49,1.4901,1.4897,1.49,25600000.0
2005-09-05 19:24:00,1.4898,1.49,1.4898,1.49,25600000.0
2005-09-05 19:25:00,1.4898,1.4902,1.4898,1.49,25600000.0
2005-09-05 19:26:00,1.4901,1.4907,1.4901,1.4907,25600000.0
2005-09-05 19:27:00,1.4906,1.4912,1.4906,1.4912,25600000.0
2005-09-05 19:28:00,1.4911,1.4911,1.4911,1.4911,25600000.0
2005-09-05 19:29:00,1.4912,1.4912,1.4911,1.4911,25600000.0
2005-09-05 19:30:00,1.4907,1.4911,1.4907,1.4911,25600000.0
2005-09-05 19:31:00,1.4909,1.4911,1.4909,1.4911,25600000.0
2005-09-05 19:32:00,1.4909,1.4909,1.4907,1.4907,25600000.0
2005-09-05 19:33:00,1.4906,1.4906,1.4903,1.4903,25600000.0
2005-09-05 19:34:00,1.4904,1.4907,1.4904,1.4906,25600000.0
2005-09-05 19:36:00,1.4904,1.4907,1.4904,1.4906,25600000.0
2005-09-05 19:38:00,1.4904,1.4906,1.4902,1.4906,25600000.0
2005-09-05 19:40:00,1.4907,1.4907,1.4906,1.4906,25600000.0
2005-09-05 19:42:00,1.4903,1.4906,1.4903,1.4906,25600000.0
2005-09-05 19:44:00,1.4907,1.4907,1.4907,1.4907,25600000.0
2005-09-05 19:48:00,1.4906,1.4906,1.4906,1.4906,25600000.0
2005-09-05 19:52:00,1.4907,1.4907,1.4906,1.4906,25600000.0
2005-09-05 19:54:00,1.4904,1.4909,1.4904,1.4909,25600000.0
2005-09-05 19:56:00,1.491,1.491,1.491,1.491,25600000.0
2005-09-05 20:02:00,1.4907,1.491,1.4907,1.4907,25600000.0
2005-09-05 20:03:00,1.491,1.491,1.4903,1.4909,25600000.0
2005-09-05 20:04:00,1.4908,1.4909,1.4908,1.4909,25600000.0
2005-09-05 20:05:00,1.4908,1.4909,1.4907,1.4909,25600000.0
2005-09-05 20:06:00,1.4908,1.4908,1.4908,1.4908,25600000.0
2005-09-05 20:12:00,1.4907,1.4908,1.4907,1.4908,25600000.0
2005-09-05 20:13:00,1.4907,1.4908,1.4907,1.4907,25600000.0
2005-09-05 20:16:00,1.4906,1.4906,1.4906,1.4906,25600000.0
2005-09-05 20:19:00,1.4904,1.4904,1.4904,1.4904,25600000.0
2005-09-05 20:21:00,1.4901,1.4901,1.4901,1.4901,25600000.0
2005-09-05 20:22:00,1.4902,1.4903,1.4902,1.4903,25600000.0
2005-09-05 20:23:00,1.4902,1.4904,1.4902,1.4904,25600000.0
2005-09-05 20:25:00,1.4903,1.4904,1.4903,1.4904,25600000.0
2005-09-05 20:27:00,1.4903,1.4904,1.4902,1.4904,25600000.0
2005-09-05 20:30:00,1.4903,1.4904,1.4903,1.4904,25600000.0
2005-09-05 20:34:00,1.4902,1.4904,1.4902,1.4903,25600000.0
2005-09-05 20:35:00,1.4906,1.4906,1.4906,1.4906,25600000.0
2005-09-05 20:36:00,1.4907,1.4907,1.4907,1.4907,25600000.0
2005-09-05 20:43:00,1.4908,1.4908,1.4908,1.4908,25600000.0
2005-09-05 20:44:00,1.4907,1.4908,1.4906,1.4907,25600000.0
2005-09-05 20:45:00,1.4906,1.4907,1.4906,1.4907,25600000.0
2005-09-05 20:46:00,1.4906,1.4907,1.4906,1.4907,25600000.0
2005-09-05 20:47:00,1.4906,1.4907,1.4906,1.4907,25600000.0
2005-09-05 20:48:00,1.4906,1.4907,1.4906,1.4907,25600000.0
2005-09-05 20:49:00,1.4908,1.4908,1.4906,1.4906,25600000.0
2005-09-05 20:50:00,1.4904,1.4904,1.4904,1.4904,25600000.0
2005-09-05 20:53:00,1.4906,1.4906,1.4906,1.4906,25600000.0
2005-09-05 20:57:00,1.4904,1.4907,1.4904,1.4907,25600000.0
2005-09-05 20:58:00,1.4908,1.4908,1.4908,1.4908,25600000.0
2005-09-05 20:59:00,1.4907,1.4907,1.4907,1.4907,25600000.0
2005-09-05 21:00:00,1.4908,1.4908,1.4908,1.4908,25600000.0
2005-09-05 21:01:00,1.4906,1.4908,1.4906,1.4908,25600000.0
2005-09-05 21:05:00,1.4907,1.4907,1.4907,1.4907,25600000.0
2005-09-05 21:12:00,1.4906,1.4907,1.4906,1.4907,25600000.0
2005-09-05 21:18:00,1.4908,1.4908,1.4908,1.4908,25600000.0
2005-09-05 21:19:00,1.4909,1.4909,1.4908,1.4908,25600000.0
2005-09-05 21:20:00,1.4909,1.4909,1.4909,1.4909,25600000.0
2005-09-05 21:22:00,1.491,1.491,1.491,1.491,25600000.0
2005-09-05 21:25:00,1.4908,1.4909,1.4908,1.4908,25600000.0
2005-09-05 21:26:00,1.4907,1.4909,1.4907,1.4909,25600000.0
2005-09-05 21:27:00,1.4908,1.4908,1.4903,1.4903,25600000.0
2005-09-05 21:28:00,1.4902,1.4903,1.4902,1.4902,25600000.0
2005-09-05 21:29:00,1.49,1.4902,1.49,1.49,25600000.0
2005-09-05 21:31:00,1.4899,1.4899,1.4899,1.4899,25600000.0
2005-09-05 21:32:00,1.49,1.49,1.49,1.49,25600000.0
2005-09-05 21:34:00,1.4902,1.4902,1.49,1.49,25600000.0
2005-09-05 21:35:00,1.4899,1.4899,1.4899,1.4899,25600000.0
2005-09-05 21:36:00,1.49,1.49,1.4899,1.4899,25600000.0
2005-09-05 21:44:00,1.49,1.49,1.49,1.49,25600000.0
2005-09-05 21:46:00,1.4902,1.4904,1.4902,1.4904,25600000.0
2005-09-05 21:47:00,1.4905,1.4906,1.4903,1.4903,25600000.0
2005-09-05 21:48:00,1.4904,1.4904,1.4903,1.4903,25600000.0
2005-09-05 21:49:00,1.4904,1.4904,1.4903,1.4903,25600000.0
2005-09-05 21:50:00,1.4904,1.4905,1.4904,1.4905,25600000.0
2005-09-05 21:51:00,1.4904,1.4904,1.4903,1.4904,25600000.0
2005-09-05 21:52:00,1.4903,1.4904,1.4903,1.4904,25600000.0
2005-09-05 21:55:00,1.4905,1.4905,1.4905,1.4905,25600000.0
2005-09-05 21:57:00,1.4904,1.4904,1.4904,1.4904,25600000.0
2005-09-05 22:00:00,1.4908,1.4908,1.4908,1.4908,25600000.0
2005-09-05 22:01:00,1.4906,1.4908,1.4906,1.4908,25600000.0
2005-09-05 22:02:00,1.4906,1.4906,1.4904,1.4905,25600000.0
2005-09-05 22:03:00,1.4906,1.4906,1.4905,1.4906,25600000.0
2005-09-05 22:04:00,1.4909,1.4909,1.4909,1.4909,25600000.0
2005-09-05 22:05:00,1.4911,1.4911,1.4911,1.4911,25600000.0
2005-09-05 22:06:00,1.491,1.491,1.491,1.491,25600000.0
2005-09-05 22:07:00,1.4905,1.4906,1.4905,1.4905,25600000.0
2005-09-05 22:08:00,1.4911,1.4911,1.4911,1.4911,25600000.0
2005-09-05 22:09:00,1.4903,1.4904,1.4901,1.4904,25600000.0
2005-09-05 22:10:00,1.4903,1.4903,1.4901,1.4901,25600000.0
2005-09-05 22:11:00,1.49,1.4901,1.49,1.49,25600000.0
2005-09-05 22:12:00,1.4899,1.4899,1.4896,1.4896,25600000.0
2005-09-05 22:13:00,1.4895,1.4895,1.4895,1.4895,25600000.0
2005-09-05 22:14:00,1.4894,1.4895,1.4894,1.4895,25600000.0
2005-09-05 22:15:00,1.4896,1.4896,1.4894,1.4896,25600000.0
2005-09-05 22:16:00,1.4895,1.4896,1.4895,1.4896,25600000.0
2005-09-05 22:20:00,1.4901,1.4901,1.4901,1.4901,25600000.0
2005-09-05 22:21:00,1.4901,1.4901,1.4901,1.4901,25600000.0
2005-09-05 22:22:00,1.4897,1.4897,1.4897,1.4897,25600000.0
2005-09-05 22:23:00,1.4902,1.4902,1.4902,1.4902,25600000.0
2005-09-05 22:24:00,1.4899,1.49,1.4899,1.49,25600000.0
2005-09-05 22:25:00,1.49,1.4901,1.49,1.49,25600000.0
2005-09-05 22:27:00,1.4899,1.4899,1.4899,1.4899,25600000.0
2005-09-05 22:28:00,1.4903,1.4903,1.4903,1.4903,25600000.0
2005-09-05 22:29:00,1.4905,1.4905,1.4905,1.4905,25600000.0
2005-09-05 22:30:00,1.4897,1.4899,1.4897,1.4897,25600000.0
2005-09-05 22:31:00,1.4899,1.4899,1.4899,1.4899,25600000.0
2005-09-05 22:33:00,1.4904,1.4904,1.4904,1.4904,25600000.0
2005-09-05 22:34:00,1.4897,1.4897,1.4897,1.4897,25600000.0
2005-09-05 22:35:00,1.4899,1.49,1.4899,1.49,25600000.0
2005-09-05 22:36:00,1.4901,1.4901,1.4901,1.4901,25600000.0
2005-09-05 22:38:00,1.49,1.49,1.49,1.49,25600000.0
2005-09-05 22:39:00,1.4904,1.4904,1.4904,1.4904,25600000.0
2005-09-05 22:41:00,1.4905,1.4905,1.4905,1.4905,25600000.0
2005-09-05 22:42:00,1.4907,1.4907,1.4907,1.4907,25600000.0
2005-09-05 22:43:00,1.4909,1.4909,1.4909,1.4909,25600000.0
2005-09-05 22:44:00,1.4908,1.4908,1.4908,1.4908,25600000.0
2005-09-05 22:45:00,1.49,1.4901,1.49,1.4901,25600000.0
2005-09-05 22:46:00,1.4906,1.4907,1.4902,1.4907,25600000.0
2005-09-05 22:47:00,1.4906,1.4906,1.4906,1.4906,25600000.0
2005-09-05 22:48:00,1.4907,1.4914,1.4907,1.4914,25600000.0
2005-09-05 22:49:00,1.4915,1.4915,1.4906,1.4911,25600000.0
2005-09-05 22:50:00,1.491,1.4911,1.491,1.4911,25600000.0
2005-09-05 22:51:00,1.4913,1.4915,1.4913,1.4915,25600000.0
2005-09-05 22:52:00,1.4913,1.4913,1.4913,1.4913,25600000.0
2005-09-05 22:53:00,1.4916,1.4916,1.4912,1.4912,25600000.0
2005-09-05 22:54:00,1.4911,1.4911,1.491,1.491,25600000.0
2005-09-05 22:55:00,1.4911,1.4911,1.491,1.491,25600000.0
2005-09-05 22:56:00,1.4908,1.491,1.4907,1.4907,25600000.0
2005-09-05 22:57:00,1.4911,1.4911,1.4906,1.4906,25600000.0
2005-09-05 22:58:00,1.4905,1.491,1.4905,1.4907,25600000.0
2005-09-05 22:59:00,1.4906,1.491,1.4906,1.491,25600000.0
2005-09-05 23:00:00,1.491,1.491,1.4908,1.4908,25600000.0
2005-09-05 23:01:00,1.4914,1.4914,1.4914,1.4914,25600000.0
2005-09-05 23:02:00,1.4916,1.4916,1.4916,1.4916,25600000.0
2005-09-05 23:04:00,1.4918,1.4918,1.4918,1.4918,25600000.0
2005-09-05 23:06:00,1.4915,1.4915,1.4915,1.4915,25600000.0
2005-09-05 23:07:00,1.4913,1.4913,1.4913,1.4913,25600000.0
2005-09-05 23:08:00,1.4911,1.4911,1.4911,1.4911,25600000.0
2005-09-05 23:09:00,1.491,1.491,1.4908,1.4908,25600000.0
2005-09-05 23:10:00,1.491,1.491,1.4908,1.4908,25600000.0
2005-09-05 23:11:00,1.491,1.4911,1.491,1.491,25600000.0
2005-09-05 23:12:00,1.491,1.491,1.491,1.491,25600000.0
2005-09-05 23:13:00,1.4907,1.4909,1.4907,1.4909,25600000.0
2005-09-05 23:14:00,1.4908,1.491,1.4907,1.491,25600000.0
2005-09-05 23:15:00,1.4907,1.491,1.4907,1.491,25600000.0
2005-09-05 23:16:00,1.4922,1.4922,1.4922,1.4922,25600000.0
2005-09-05 23:17:00,1.4916,1.4916,1.4916,1.4916,25600000.0
2005-09-05 23:18:00,1.4915,1.4915,1.4915,1.4915,25600000.0
2005-09-05 23:19:00,1.4915,1.4915,1.4911,1.4911,25600000.0
2005-09-05 23:20:00,1.4925,1.4925,1.4925,1.4925,25600000.0
2005-09-05 23:21:00,1.4911,1.4911,1.491,1.4911,25600000.0
2005-09-05 23:22:00,1.4915,1.4915,1.4915,1.4915,25600000.0
2005-09-05 23:23:00,1.4912,1.4912,1.4911,1.4911,25600000.0
2005-09-05 23:24:00,1.4924,1.4924,1.4924,1.4924,25600000.0
2005-09-05 23:25:00,1.4912,1.4912,1.4912,1.4912,25600000.0
2005-09-05 23:26:00,1.492,1.492,1.492,1.492,25600000.0
2005-09-05 23:27:00,1.4913,1.4913,1.4912,1.4913,25600000.0
2005-09-05 23:28:00,1.4914,1.4914,1.4913,1.4913,25600000.0
2005-09-05 23:29:00,1.4912,1.4912,1.4912,1.4912,25600000.0
2005-09-05 23:30:00,1.48626,1.48969,1.48626,1.48969,25600000.0
2005-09-05 23:31:00,1.4901,1.49015,1.48975,1.49015,30300000.0
2005-09-05 23:32:00,1.48991,1.49013,1.4899,1.49005,32800000.0
2005-09-05 23:33:00,1.48992,1.49012,1.48992,1.49012,28000000.0
2005-09-05 23:34:00,1.49017,1.49025,1.48997,1.49002,36400000.0
2005-09-05 23:35:00,1.49027,1.49031,1.49011,1.49021,15800000.0
2005-09-05 23:36:00,1.49031,1.49034,1.49021,1.49021,31600000.0
2005-09-05 23:37:00,1.49029,1.49031,1.49021,1.49029,44700000.0
2005-09-05 23:38:00,1.49029,1.49037,1.49021,1.49036,44600000.0
2005-09-05 23:39:00,1.49014,1.4903,1.49002,1.49015,28200000.0
2005-09-05 23:40:00,1.49034,1.4904,1.49013,1.49013,55800000.0
2005-09-05 23:41:00,1.49014,1.49014,1.48969,1.48969,40900000.0
2005-09-05 23:42:00,1.49021,1.49021,1.48994,1.49003,24800000.0
2005-09-05 23:43:00,1.49005,1.4901,1.48958,1.49,28200000.0
2005-09-05 23:44:00,1.49015,1.49017,1.49001,1.49013,41200000.0
2005-09-05 23:45:00,1.49005,1.49032,1.48986,1.49016,42400000.0
2005-09-05 23:46:00,1.49034,1.49034,1.49016,1.49024,53000000.0
2005-09-05 23:47:00,1.49029,1.49034,1.49009,1.49027,50500000.0
2005-09-05 23:48:00,1.49032,1.49049,1.49015,1.49048,31800000.0
2005-09-05 23:49:00,1.49059,1.49062,1.49024,1.49044,31400000.0
2005-09-05 23:50:00,1.49047,1.49057,1.49022,1.49042,32600000.0
2005-09-05 23:51:00,1.49059,1.49064,1.49034,1.49049,57100000.0
2005-09-05 23:52:00,1.49096,1.49105,1.49068,1.49099,22800000.0
2005-09-05 23:53:00,1.49119,1.49119,1.49089,1.49109,40200000.0
2005-09-05 23:54:00,1.49085,1.49085,1.48964,1.48964,35200000.0
2005-09-05 23:55:00,1.49014,1.49034,1.49014,1.49034,48800001.0
2005-09-05 23:56:00,1.49034,1.49034,1.48993,1.49006,36100000.0
2005-09-05 23:57:00,1.49024,1.49032,1.49019,1.49032,29100000.0
2005-09-05 23:58:00,1.4913,1.4913,1.4913,1.4913,43700000.0
2005-09-05 23:59:00,1.49029,1.49039,1.49009,1.49014,43700000.0
2005-09-06 00:00:00,1.49029,1.49044,1.49017,1.49029,55800000.0
2005-09-06 00:01:00,1.49035,1.49035,1.49006,1.49012,32600000.0
2005-09-06 00:02:00,1.49022,1.49036,1.48983,1.49005,45900000.0
2005-09-06 00:03:00,1.49,1.4901,1.4899,1.48995,50800000.0
2005-09-06 00:04:00,1.4899,1.48998,1.48987,1.48987,32400000.0
2005-09-06 00:05:00,1.49006,1.49015,1.48991,1.48991,47900000.0
2005-09-06 00:06:00,1.48996,1.4901,1.48986,1.48999,44400000.0
2005-09-06 00:07:00,1.48975,1.48984,1.48958,1.48967,31500000.0
2005-09-06 00:08:00,1.4897,1.48975,1.48952,1.48972,51400000.0
2005-09-06 00:09:00,1.48954,1.48978,1.48939,1.48955,55300000.0
2005-09-06 00:10:00,1.48963,1.48963,1.48941,1.48944,30400000.0
2005-09-06 00:11:00,1.4894,1.4894,1.48876,1.48876,37800000.0
2005-09-06 00:12:00,1.48857,1.48857,1.48801,1.48803,28000000.0
2005-09-06 00:13:00,1.48869,1.48869,1.4883,1.48853,41100000.0
2005-09-06 00:14:00,1.48825,1.48883,1.48824,1.48883,64900000.0
2005-09-06 00:15:00,1.4887,1.48885,1.4887,1.4887,42300000.0
2005-09-06 00:16:00,1.48908,1.48915,1.48892,1.48895,30200000.0
2005-09-06 00:17:00,1.48895,1.48915,1.48895,1.48915,35000000.0
2005-09-06 00:18:00,1.48915,1.4892,1.48895,1.48895,36300000.0
2005-09-06 00:19:00,1.48903,1.48903,1.48872,1.48872,32800000.0
2005-09-06 00:20:00,1.48855,1.48855,1.48815,1.48815,35600000.0
2005-09-06 00:21:00,1.48862,1.48868,1.48847,1.48855,40900000.0
2005-09-06 00:22:00,1.48834,1.48889,1.48834,1.48873,29700000.0
2005-09-06 00:23:00,1.4887,1.48917,1.4885,1.48868,60600001.0
2005-09-06 00:24:00,1.48876,1.48876,1.48854,1.48857,42200000.0
2005-09-06 00:25:00,1.48843,1.48875,1.48838,1.48869,47000000.0
2005-09-06 00:26:00,1.48872,1.48872,1.48854,1.48855,36900000.0
2005-09-06 00:27:00,1.48876,1.4888,1.4886,1.4888,30200000.0
2005-09-06 00:28:00,1.48875,1.48876,1.48847,1.48851,52800000.0
2005-09-06 00:29:00,1.48856,1.48891,1.48849,1.48849,39400000.0
2005-09-06 00:30:00,1.48826,1.48875,1.48826,1.48859,42600000.0
2005-09-06 00:31:00,1.48876,1.48888,1.48873,1.48873,21200000.0
2005-09-06 00:32:00,1.48879,1.48941,1.48879,1.48919,40200000.0
2005-09-06 00:33:00,1.48993,1.48993,1.48903,1.48968,29400000.0
2005-09-06 00:34:00,1.4898,1.48984,1.48947,1.48947,39400001.0
2005-09-06 00:35:00,1.49045,1.49045,1.48993,1.49012,35000000.0
2005-09-06 00:36:00,1.49003,1.49003,1.48979,1.4898,33900000.0
2005-09-06 00:37:00,1.48978,1.48978,1.4896,1.48973,52900000.0
2005-09-06 00:38:00,1.48971,1.48978,1.48955,1.48959,26400000.0
2005-09-06 00:39:00,1.48967,1.48987,1.4895,1.4896,45600000.0
2005-09-06 00:40:00,1.48951,1.48951,1.48891,1.48891,25000000.0
2005-09-06 00:41:00,1.48876,1.48934,1.48876,1.48934,35000000.0
2005-09-06 00:42:00,1.48945,1.48952,1.48941,1.48952,37600000.0
2005-09-06 00:43:00,1.48918,1.48988,1.48903,1.48988,25400000.0
2005-09-06 00:44:00,1.48982,1.49004,1.48953,1.48955,41400000.0
2005-09-06 00:45:00,1.48956,1.48998,1.48954,1.48954,48600001.0
2005-09-06 00:46:00,1.48972,1.48988,1.48967,1.48984,38600000.0
2005-09-06 00:47:00,1.48991,1.49067,1.48991,1.49067,21800000.0
2005-09-06 00:48:00,1.48927,1.49038,1.48927,1.49038,28000000.0
2005-09-06 00:49:00,1.49043,1.49048,1.49022,1.49046,53000000.0
2005-09-06 00:50:00,1.49054,1.49074,1.49047,1.49068,24600000.0
2005-09-06 00:51:00,1.49065,1.49077,1.49043,1.49077,51600000.0
2005-09-06 00:52:00,1.49051,1.49061,1.49037,1.49052,41200000.0
2005-09-06 00:53:00,1.49021,1.49054,1.4902,1.49054,52000000.0
2005-09-06 00:54:00,1.49021,1.49059,1.49021,1.49059,35400000.0
2005-09-06 00:55:00,1.49056,1.49056,1.49014,1.49048,42200000.0
2005-09-06 00:56:00,1.49045,1.49056,1.49034,1.49043,47800000.0
2005-09-06 00:57:00,1.49062,1.49075,1.4905,1.4905,29900000.0
2005-09-06 00:58:00,1.49071,1.49071,1.49044,1.49056,35400000.0
2005-09-06 00:59:00,1.49058,1.49058,1.49043,1.49058,44600000.0
2005-09-06 01:00:00,1.49053,1.4906,1.49038,1.49043,37600000.0
2005-09-06 01:01:00,1.49043,1.49054,1.49031,1.49033,32600000.0
2005-09-06 01:02:00,1.49048,1.49051,1.49006,1.49006,38200000.0
2005-09-06 01:03:00,1.49043,1.49043,1.49009,1.49031,34700000.0
2005-09-06 01:04:00,1.49,1.49,1.48946,1.48954,48200000.0
2005-09-06 01:05:00,1.48985,1.48991,1.48969,1.48969,35200000.0
2005-09-06 01:06:00,1.48976,1.48976,1.48945,1.48973,33800000.0
2005-09-06 01:07:00,1.48974,1.48977,1.48944,1.48954,42100000.0
2005-09-06 01:08:00,1.48965,1.48981,1.48939,1.48939,49600001.0
2005-09-06 01:09:00,1.48983,1.4905,1.48981,1.4905,53100001.0
2005-09-06 01:10:00,1.4907,1.49072,1.49015,1.49045,45500000.0
2005-09-06 01:11:00,1.49067,1.49073,1.49039,1.49039,27000000.0
2005-09-06 01:12:00,1.49017,1.49042,1.49002,1.49027,27100000.0
2005-09-06 01:13:00,1.4903,1.4903,1.49002,1.49025,42500000.0
2005-09-06 01:14:00,1.48991,1.49006,1.48973,1.48991,33200000.0
2005-09-06 01:15:00,1.48996,1.49001,1.48968,1.48996,29200000.0
2005-09-06 01:16:00,1.48991,1.49008,1.48981,1.48996,55300000.0
2005-09-06 01:17:00,1.49004,1.49006,1.48986,1.49001,28000000.0
2005-09-06 01:18:00,1.48992,1.48995,1.48955,1.48995,26900000.0
2005-09-06 01:19:00,1.48974,1.48988,1.48967,1.48967,31200000.0
2005-09-06 01:20:00,1.48984,1.48989,1.48931,1.48989,29400000.0
2005-09-06 01:21:00,1.48969,1.49,1.48969,1.48974,67500001.0
2005-09-06 01:22:00,1.4887,1.48953,1.48744,1.4894,36700000.0
2005-09-06 01:23:00,1.48912,1.48912,1.48863,1.48863,35200000.0
2005-09-06 01:24:00,1.48888,1.48893,1.48854,1.48882,44000000.0
2005-09-06 01:25:00,1.48889,1.48912,1.48876,1.4889,38800000.0
2005-09-06 01:26:00,1.48885,1.48912,1.48885,1.48906,43300001.0
2005-09-06 01:27:00,1.48907,1.48915,1.48891,1.48915,27800000.0
2005-09-06 01:28:00,1.48909,1.48927,1.48878,1.48911,58900000.0
2005-09-06 01:29:00,1.48926,1.48951,1.48926,1.48944,22800000.0
2005-09-06 01:30:00,1.4896,1.48971,1.48934,1.48958,42200000.0
2005-09-06 01:31:00,1.48939,1.48964,1.48939,1.4895,87800002.0
2005-09-06 01:32:00,1.48942,1.48965,1.4893,1.48948,38700000.0
2005-09-06 01:33:00,1.48969,1.48974,1.48944,1.48956,28400000.0
2005-09-06 01:34:00,1.48939,1.48939,1.48888,1.48915,52600000.0
2005-09-06 01:35:00,1.48903,1.48907,1.48873,1.48873,37200000.0
2005-09-06 01:36:00,1.48916,1.48922,1.48901,1.48901,40500000.0
2005-09-06 01:37:00,1.48911,1.48916,1.48876,1.48901,32800000.0
2005-09-06 01:38:00,1.48889,1.48934,1.48889,1.48934,28200000.0
2005-09-06 01:39:00,1.48894,1.48899,1.48735,1.48899,52700000.0
2005-09-06 01:40:00,1.4892,1.4892,1.48892,1.48901,68900000.0
2005-09-06 01:41:00,1.48899,1.48929,1.48892,1.48907,54300000.0
2005-09-06 01:42:00,1.48911,1.48911,1.48874,1.48874,36200000.0
2005-09-06 01:43:00,1.48784,1.489,1.48772,1.489,35000000.0
2005-09-06 01:44:00,1.48903,1.48903,1.48851,1.4889,21900000.0
2005-09-06 01:45:00,1.48896,1.48908,1.48888,1.48898,43600000.0
2005-09-06 01:46:00,1.48893,1.48906,1.4888,1.48893,37400000.0
2005-09-06 01:47:00,1.48884,1.48937,1.48884,1.48918,21000000.0
2005-09-06 01:48:00,1.48944,1.48944,1.48875,1.48875,46600001.0
2005-09-06 01:49:00,1.48908,1.48927,1.48838,1.48889,40900000.0
2005-09-06 01:50:00,1.48902,1.48905,1.48876,1.48904,24600000.0
2005-09-06 01:51:00,1.48912,1.48916,1.48896,1.48913,22000000.0
2005-09-06 01:52:00,1.48939,1.48939,1.48908,1.48908,23200000.0
2005-09-06 01:53:00,1.48933,1.48945,1.48927,1.4893,55800000.0
2005-09-06 01:54:00,1.48933,1.48943,1.4893,1.48938,42600000.0
2005-09-06 01:55:00,1.48949,1.48967,1.48949,1.48961,54000000.0
2005-09-06 01:56:00,1.48984,1.48996,1.48944,1.48944,35300000.0
2005-09-06 01:57:00,1.48935,1.48949,1.48927,1.48929,61800001.0
2005-09-06 01:58:00,1.48919,1.48945,1.48903,1.48916,31000000.0
2005-09-06 01:59:00,1.48939,1.48945,1.48929,1.48935,26200000.0
2005-09-06 02:00:00,1.48925,1.4895,1.48917,1.48924,50000001.0
2005-09-06 02:01:00,1.48901,1.48901,1.4888,1.48891,56600000.0
2005-09-06 02:02:00,1.48892,1.48947,1.48892,1.48918,112900000.0
2005-09-06 02:03:00,1.48934,1.48951,1.48932,1.48939,90600000.0
2005-09-06 02:04:00,1.48953,1.48966,1.48943,1.48955,66900001.0
2005-09-06 02:05:00,1.48946,1.48951,1.48942,1.48951,77200001.0
2005-09-06 02:06:00,1.48968,1.48973,1.48936,1.4897,77600000.0
2005-09-06 02:07:00,1.48958,1.4897,1.48926,1.48951,194400000.0
2005-09-06 02:08:00,1.48943,1.48949,1.48943,1.48948,48600000.0
2005-09-06 02:09:00,1.48945,1.48967,1.48923,1.48955,189500000.0
2005-09-06 02:10:00,1.4892,1.48951,1.48911,1.48911,125800000.0
2005-09-06 02:11:00,1.48906,1.48913,1.48903,1.48912,32700000.0
2005-09-06 02:12:00,1.48915,1.48927,1.48915,1.48923,61300000.0
2005-09-06 02:13:00,1.48924,1.48933,1.48924,1.48927,39800000.0
2005-09-06 02:14:00,1.48912,1.48914,1.48884,1.48914,159600002.0
2005-09-06 02:15:00,1.48914,1.48921,1.48896,1.48909,220900001.0
2005-09-06 02:16:00,1.48955,1.48973,1.48939,1.48952,39000000.0
2005-09-06 02:17:00,1.4893,1.48944,1.48876,1.48921,234500000.0
2005-09-06 02:18:00,1.48937,1.48967,1.48902,1.4895,43500000.0
2005-09-06 02:19:00,1.48969,1.48997,1.48956,1.48961,30000000.0
2005-09-06 02:20:00,1.48962,1.48986,1.48932,1.48976,32600000.0
2005-09-06 02:21:00,1.48943,1.48945,1.48915,1.48916,64900000.0
2005-09-06 02:22:00,1.48854,1.4892,1.48851,1.4892,49400000.0
2005-09-06 02:23:00,1.48924,1.4894,1.48894,1.48894,38600000.0
2005-09-06 02:24:00,1.48872,1.48884,1.48859,1.4888,29000000.0
2005-09-06 02:25:00,1.48882,1.48906,1.4885,1.48906,115400000.0
2005-09-06 02:26:00,1.48904,1.48919,1.48861,1.48919,107800000.0
2005-09-06 02:27:00,1.4892,1.4892,1.48879,1.48888,64700000.0
2005-09-06 02:28:00,1.48877,1.48896,1.48865,1.48896,52000000.0
2005-09-06 02:29:00,1.48922,1.48922,1.48884,1.48901,58300000.0
2005-09-06 02:30:00,1.48918,1.4892,1.48903,1.48909,51800000.0
2005-09-06 02:31:00,1.48876,1.48899,1.48869,1.4888,80100001.0
2005-09-06 02:32:00,1.48888,1.48906,1.48875,1.48893,37000000.0
2005-09-06 02:33:00,1.48868,1.48882,1.48861,1.48873,230800000.0
2005-09-06 02:34:00,1.48931,1.48931,1.48917,1.48919,58900001.0
2005-09-06 02:35:00,1.48915,1.48915,1.48707,1.48868,88600001.0
2005-09-06 02:36:00,1.4891,1.48922,1.48903,1.48919,25800000.0
2005-09-06 02:37:00,1.48896,1.4891,1.48895,1.48899,83800000.0
2005-09-06 02:38:00,1.48897,1.48897,1.48883,1.48895,39400000.0
2005-09-06 02:39:00,1.48891,1.48891,1.4886,1.48865,39000000.0
2005-09-06 02:40:00,1.48883,1.48898,1.48883,1.48891,30200000.0
2005-09-06 02:41:00,1.48892,1.48907,1.4889,1.4889,28000000.0
2005-09-06 02:42:00,1.48908,1.48917,1.48888,1.48899,38700000.0
2005-09-06 02:43:00,1.48878,1.48878,1.48719,1.48725,24400000.0
2005-09-06 02:44:00,1.48885,1.48895,1.48873,1.48895,44400000.0
2005-09-06 02:45:00,1.48844,1.48867,1.48844,1.48859,46400000.0
2005-09-06 02:46:00,1.4887,1.48879,1.48856,1.48861,164700001.0
2005-09-06 02:47:00,1.48914,1.48952,1.48876,1.48903,214000001.0
2005-09-06 02:48:00,1.48841,1.48863,1.48819,1.4884,98800001.0
2005-09-06 02:49:00,1.48832,1.48838,1.48797,1.48811,66800000.0
2005-09-06 02:50:00,1.48843,1.48872,1.48822,1.48852,120200000.0
2005-09-06 02:51:00,1.48787,1.48791,1.48767,1.48791,71600001.0
2005-09-06 02:52:00,1.48823,1.48823,1.48794,1.48794,22500000.0
2005-09-06 02:53:00,1.48817,1.48825,1.48791,1.48798,22800000.0
2005-09-06 02:54:00,1.48807,1.48834,1.48796,1.48796,56400000.0
2005-09-06 02:55:00,1.48784,1.48784,1.48733,1.4874,27800000.0
2005-09-06 02:56:00,1.48718,1.48728,1.48718,1.48728,58900000.0
2005-09-06 02:57:00,1.48721,1.48729,1.48721,1.48722,51900000.0
2005-09-06 02:58:00,1.48737,1.48771,1.48737,1.48771,46800000.0
2005-09-06 02:59:00,1.48767,1.48767,1.48665,1.48665,77300001.0
2005-09-06 03:00:00,1.48642,1.48692,1.48642,1.48681,117000000.0
2005-09-06 03:01:00,1.48688,1.48697,1.48684,1.48694,34800000.0
2005-09-06 03:02:00,1.48704,1.48704,1.48681,1.48683,47400000.0
2005-09-06 03:03:00,1.48692,1.48692,1.48675,1.48676,59100000.0
2005-09-06 03:04:00,1.48691,1.48737,1.48682,1.48705,45900000.0
2005-09-06 03:05:00,1.48704,1.48706,1.48694,1.48699,56500000.0
2005-09-06 03:06:00,1.48689,1.48689,1.48661,1.48676,67000001.0
2005-09-06 03:07:00,1.48685,1.48713,1.4866,1.4871,110300001.0
2005-09-06 03:08:00,1.48719,1.48719,1.48665,1.48669,71600000.0
2005-09-06 03:09:00,1.487,1.48716,1.48672,1.48704,42700000.0
2005-09-06 03:10:00,1.48645,1.48705,1.48645,1.48705,23400000.0
2005-09-06 03:11:00,1.48682,1.48691,1.48682,1.48686,37400000.0
2005-09-06 03:12:00,1.48702,1.48702,1.48649,1.48675,49000000.0
2005-09-06 03:13:00,1.4865,1.48692,1.4865,1.48673,56600001.0
2005-09-06 03:14:00,1.48659,1.4869,1.48636,1.48663,48000000.0
2005-09-06 03:15:00,1.48621,1.48659,1.48621,1.48652,47700000.0
2005-09-06 03:16:00,1.48639,1.48652,1.48612,1.48651,50000001.0
2005-09-06 03:17:00,1.48663,1.48689,1.4863,1.4867,38200000.0
2005-09-06 03:18:00,1.48667,1.48691,1.48635,1.48691,34200000.0
2005-09-06 03:19:00,1.4871,1.48734,1.48686,1.48734,34200001.0
2005-09-06 03:20:00,1.48678,1.48724,1.48678,1.48724,46400000.0
2005-09-06 03:21:00,1.4869,1.4869,1.48678,1.4868,38600000.0
2005-09-06 03:22:00,1.48681,1.4869,1.48675,1.48685,63400000.0
2005-09-06 03:23:00,1.48692,1.48702,1.4869,1.487,88000000.0
2005-09-06 03:24:00,1.48702,1.48702,1.48694,1.48702,59500000.0
2005-09-06 03:25:00,1.48753,1.48753,1.48717,1.48723,31100000.0
2005-09-06 03:26:00,1.48697,1.48712,1.48696,1.48702,128300000.0
2005-09-06 03:27:00,1.48708,1.48708,1.48686,1.48692,85200000.0
2005-09-06 03:28:00,1.48681,1.48687,1.4868,1.48681,74600001.0
2005-09-06 03:29:00,1.4868,1.48689,1.48678,1.48681,49100000.0
2005-09-06 03:30:00,1.48666,1.48666,1.48635,1.48651,57000000.0
2005-09-06 03:31:00,1.48644,1.48681,1.48644,1.48681,39800001.0
2005-09-06 03:32:00,1.48675,1.4869,1.48658,1.48658,35600000.0
2005-09-06 03:33:00,1.48638,1.48654,1.48638,1.48645,54300000.0
2005-09-06 03:34:00,1.4867,1.48687,1.48531,1.48531,30400000.0
2005-09-06 03:35:00,1.48651,1.48657,1.48635,1.48635,95300000.0
2005-09-06 03:36:00,1.48638,1.48653,1.48614,1.48639,41000000.0
2005-09-06 03:37:00,1.48608,1.48629,1.48539,1.48629,25400000.0
2005-09-06 03:38:00,1.4864,1.4864,1.4864,1.4864,98900000.0
2005-09-06 03:39:00,1.48584,1.48584,1.48534,1.48565,98900000.0
2005-09-06 03:40:00,1.48549,1.48601,1.48541,1.48592,187500001.0
2005-09-06 03:41:00,1.48586,1.48602,1.4857,1.48592,56300000.0
2005-09-06 03:42:00,1.48576,1.48577,1.48555,1.48569,77300000.0
2005-09-06 03:43:00,1.48553,1.48565,1.48551,1.48565,21200000.0
2005-09-06 03:44:00,1.48555,1.48575,1.48538,1.48538,24400000.0
2005-09-06 03:45:00,1.48551,1.48575,1.48528,1.48575,22200000.0
2005-09-06 03:46:00,1.48538,1.48538,1.4851,1.48518,32900000.0
2005-09-06 03:47:00,1.48496,1.48524,1.48484,1.48508,31400000.0
2005-09-06 03:48:00,1.48556,1.48564,1.48538,1.48561,38400000.0
2005-09-06 03:49:00,1.48579,1.48587,1.4856,1.4856,48300000.0
2005-09-06 03:50:00,1.48592,1.48592,1.48557,1.48557,118500001.0
2005-09-06 03:51:00,1.4859,1.48594,1.4858,1.4858,51800001.0
2005-09-06 03:52:00,1.48588,1.48605,1.48575,1.48575,136500000.0
2005-09-06 03:53:00,1.48565,1.48577,1.48548,1.48571,70000000.0
2005-09-06 03:54:00,1.48575,1.48614,1.48571,1.48581,18400000.0
2005-09-06 03:55:00,1.4864,1.48662,1.48626,1.48662,29000000.0
2005-09-06 03:56:00,1.48672,1.48696,1.48668,1.48668,23200000.0
2005-09-06 03:57:00,1.48624,1.48639,1.4862,1.48629,119300000.0
2005-09-06 03:58:00,1.48641,1.48742,1.4864,1.48649,265100002.0
2005-09-06 03:59:00,1.48694,1.48722,1.48691,1.48707,122000000.0
2005-09-06 04:00:00,1.4871,1.48723,1.48698,1.48714,75500000.0
2005-09-06 04:01:00,1.48721,1.48757,1.48714,1.48754,110600000.0
2005-09-06 04:02:00,1.48743,1.48744,1.4868,1.4868,102000000.0
2005-09-06 04:03:00,1.48687,1.48687,1.48653,1.48687,90500000.0
2005-09-06 04:04:00,1.48688,1.48692,1.48669,1.48692,113000000.0
2005-09-06 04:05:00,1.48697,1.4878,1.48697,1.48749,214600001.0
2005-09-06 04:06:00,1.48707,1.48755,1.48706,1.48714,95900000.0
2005-09-06 04:07:00,1.48727,1.48727,1.48695,1.48697,163100000.0
2005-09-06 04:08:00,1.48729,1.48734,1.48729,1.48729,10600000.0
2005-09-06 04:09:00,1.48742,1.48742,1.48705,1.48729,21200000.0
2005-09-06 04:10:00,1.48736,1.48749,1.48715,1.48742,96800000.0
2005-09-06 04:11:00,1.48758,1.48776,1.48733,1.48745,47000000.0
2005-09-06 04:12:00,1.48737,1.48745,1.48737,1.4874,78300000.0
2005-09-06 04:13:00,1.48748,1.48768,1.48742,1.48749,79600000.0
2005-09-06 04:14:00,1.48749,1.48757,1.48738,1.48757,65300000.0
2005-09-06 04:15:00,1.48763,1.48793,1.48758,1.48771,65900000.0
2005-09-06 04:16:00,1.48766,1.48792,1.48752,1.48762,86800002.0
2005-09-06 04:17:00,1.4883,1.4883,1.4883,1.4883,131400000.0
2005-09-06 04:18:00,1.48757,1.48772,1.48752,1.48757,131400000.0
2005-09-06 04:19:00,1.48738,1.48757,1.48738,1.48749,52600000.0
2005-09-06 04:20:00,1.48743,1.48757,1.48722,1.48723,184600001.0
2005-09-06 04:21:00,1.4873,1.48752,1.4873,1.48749,52000000.0
2005-09-06 04:22:00,1.48751,1.48791,1.48736,1.48766,61000001.0
2005-09-06 04:23:00,1.48703,1.48722,1.48691,1.48722,31700000.0
2005-09-06 04:24:00,1.48733,1.48734,1.48715,1.48715,141400000.0
2005-09-06 04:25:00,1.48712,1.48756,1.48712,1.48734,196700000.0
2005-09-06 04:26:00,1.48719,1.48729,1.48713,1.4872,111600000.0
2005-09-06 04:27:00,1.488,1.488,1.488,1.488,48400000.0
2005-09-06 04:28:00,1.48731,1.48738,1.48696,1.48696,48400000.0
2005-09-06 04:29:00,1.48697,1.48748,1.48697,1.48723,93500000.0
2005-09-06 04:30:00,1.48679,1.48715,1.4867,1.48715,70400000.0
2005-09-06 04:31:00,1.48714,1.48728,1.48694,1.48721,25600000.0
2005-09-06 04:32:00,1.4872,1.48721,1.48711,1.48721,28900000.0
2005-09-06 04:33:00,1.48726,1.48726,1.48709,1.48716,38600000.0
2005-09-06 04:34:00,1.48723,1.48741,1.48718,1.48718,64700000.0
2005-09-06 04:35:00,1.487,1.48716,1.48691,1.48691,54600000.0
2005-09-06 04:36:00,1.48715,1.48733,1.48656,1.48721,140000000.0
2005-09-06 04:37:00,1.48698,1.48726,1.48659,1.48698,141000000.0
2005-09-06 04:38:00,1.48704,1.4871,1.48699,1.48707,44500000.0
2005-09-06 04:39:00,1.48696,1.4872,1.48695,1.48708,58600000.0
2005-09-06 04:40:00,1.48707,1.48734,1.48707,1.48734,42400000.0
2005-09-06 04:41:00,1.48712,1.48732,1.4871,1.48731,39400000.0
2005-09-06 04:42:00,1.48727,1.48767,1.48727,1.48767,71400000.0
2005-09-06 04:43:00,1.48777,1.4879,1.48776,1.48776,57800000.0
2005-09-06 04:44:00,1.48775,1.48818,1.48775,1.48811,34900000.0
2005-09-06 04:45:00,1.48811,1.48819,1.48784,1.488,39600000.0
2005-09-06 04:46:00,1.48781,1.48791,1.48778,1.48785,44400000.0
2005-09-06 04:47:00,1.48781,1.4884,1.48781,1.4884,83400001.0
2005-09-06 04:48:00,1.48817,1.48856,1.48817,1.48846,40000000.0
2005-09-06 04:49:00,1.4882,1.48828,1.48773,1.48773,71000000.0
2005-09-06 04:50:00,1.48807,1.4881,1.48783,1.48791,48400000.0
2005-09-06 04:51:00,1.48763,1.48767,1.48741,1.48741,19800000.0
2005-09-06 04:52:00,1.4875,1.48822,1.4875,1.48778,38600000.0
2005-09-06 04:53:00,1.48772,1.48797,1.48762,1.48772,41100000.0
2005-09-06 04:54:00,1.4875,1.48773,1.48749,1.48749,26200000.0
2005-09-06 04:55:00,1.48779,1.4879,1.48747,1.4879,37400000.0
2005-09-06 04:56:00,1.48767,1.48787,1.48765,1.48772,31600000.0
2005-09-06 04:57:00,1.48747,1.48787,1.48747,1.48747,49900000.0
2005-09-06 04:58:00,1.48747,1.48789,1.48747,1.48777,33400000.0
2005-09-06 04:59:00,1.48749,1.4877,1.48741,1.48741,91500000.0
2005-09-06 05:00:00,1.48781,1.48802,1.48778,1.48802,48100000.0
2005-09-06 05:01:00,1.48785,1.4881,1.48785,1.4881,45700000.0
2005-09-06 05:02:00,1.48795,1.48796,1.48767,1.48788,37400000.0
2005-09-06 05:03:00,1.48769,1.48802,1.48768,1.4878,138700000.0
2005-09-06 05:04:00,1.48783,1.48794,1.48783,1.48787,206500000.0
2005-09-06 05:05:00,1.48798,1.48798,1.48781,1.48793,170800000.0
2005-09-06 05:06:00,1.48801,1.48806,1.48788,1.48801,187100001.0
2005-09-06 05:07:00,1.48783,1.48823,1.48783,1.48794,221600000.0
2005-09-06 05:08:00,1.48825,1.4883,1.4881,1.48812,312700000.0
2005-09-06 05:09:00,1.48814,1.48836,1.48804,1.48806,198900000.0
2005-09-06 05:10:00,1.48805,1.48809,1.48788,1.48797,209900001.0
2005-09-06 05:11:00,1.48798,1.48808,1.48788,1.48793,117200000.0
2005-09-06 05:12:00,1.48793,1.48793,1.48775,1.48776,108200000.0
2005-09-06 05:13:00,1.48782,1.48809,1.48776,1.48788,176100000.0
2005-09-06 05:14:00,1.48786,1.48799,1.48783,1.48791,237300000.0
2005-09-06 05:15:00,1.48807,1.48831,1.48798,1.4883,32000000.0
2005-09-06 05:16:00,1.48802,1.48802,1.48746,1.48777,209200001.0
2005-09-06 05:17:00,1.48783,1.48816,1.48769,1.48816,173300000.0
2005-09-06 05:18:00,1.48829,1.48829,1.48777,1.48797,294600000.0
2005-09-06 05:19:00,1.48779,1.48812,1.48777,1.48779,278100001.0
2005-09-06 05:20:00,1.48794,1.48809,1.48789,1.48799,235700000.0
2005-09-06 05:21:00,1.48788,1.48823,1.48776,1.48784,340500000.0
2005-09-06 05:22:00,1.48776,1.48785,1.4877,1.48774,249800000.0
2005-09-06 05:23:00,1.48776,1.48787,1.48768,1.48768,120500000.0
2005-09-06 05:24:00,1.4876,1.4877,1.48758,1.48767,175100002.0
2005-09-06 05:25:00,1.4879,1.48822,1.48784,1.48793,213900000.0
2005-09-06 05:26:00,1.4878,1.4878,1.48763,1.48763,103600001.0
2005-09-06 05:27:00,1.48784,1.4879,1.48747,1.48778,178400000.0
2005-09-06 05:28:00,1.48783,1.48801,1.48763,1.48797,220000002.0
2005-09-06 05:29:00,1.48786,1.48796,1.48768,1.48776,249300000.0
2005-09-06 05:30:00,1.48778,1.48811,1.4877,1.4877,183900000.0
2005-09-06 05:31:00,1.48771,1.48801,1.48768,1.48776,83700001.0
2005-09-06 05:32:00,1.48803,1.48816,1.48798,1.48808,129000000.0
2005-09-06 05:33:00,1.48797,1.48797,1.48771,1.48772,216400001.0
2005-09-06 05:34:00,1.48774,1.48787,1.48745,1.48745,289800000.0
2005-09-06 05:35:00,1.48777,1.48784,1.48769,1.48779,34800001.0
2005-09-06 05:36:00,1.48756,1.48773,1.48755,1.48759,202000000.0
2005-09-06 05:37:00,1.48762,1.48789,1.48762,1.48781,212700000.0
2005-09-06 05:38:00,1.48787,1.48801,1.48769,1.48793,142200001.0
2005-09-06 05:39:00,1.48774,1.48774,1.48749,1.48749,138200000.0
2005-09-06 05:40:00,1.48727,1.48756,1.48721,1.48744,245000000.0
2005-09-06 05:41:00,1.48742,1.48765,1.48732,1.4875,131600000.0
2005-09-06 05:42:00,1.48761,1.48761,1.48738,1.4875,224800000.0
2005-09-06 05:43:00,1.48741,1.48755,1.48741,1.48753,82000001.0
2005-09-06 05:44:00,1.48754,1.48768,1.48743,1.48751,140100001.0
2005-09-06 05:45:00,1.48758,1.48776,1.48754,1.48758,148100001.0
2005-09-06 05:46:00,1.48759,1.48775,1.48747,1.48763,190100000.0
2005-09-06 05:47:00,1.48769,1.4878,1.48758,1.4878,197700001.0
2005-09-06 05:48:00,1.48766,1.488,1.48764,1.48777,263700001.0
2005-09-06 05:49:00,1.48762,1.48777,1.48742,1.48742,214800000.0
2005-09-06 05:50:00,1.48741,1.48777,1.48736,1.48769,343000000.0
2005-09-06 05:51:00,1.48782,1.48782,1.48753,1.48753,171200000.0
2005-09-06 05:52:00,1.48762,1.48784,1.48757,1.48784,174200001.0
2005-09-06 05:53:00,1.48777,1.48787,1.48756,1.48756,132500000.0
2005-09-06 05:54:00,1.4876,1.48777,1.48745,1.48765,220900000.0
2005-09-06 05:55:00,1.48753,1.48771,1.48744,1.48754,213500001.0
2005-09-06 05:57:00,1.48766,1.48774,1.48764,1.48767,204600002.0
2005-09-06 05:58:00,1.48774,1.48781,1.48758,1.48763,137800000.0
2005-09-06 05:59:00,1.48768,1.48779,1.48757,1.48759,83900000.0
2005-09-06 06:00:00,1.48762,1.48764,1.48754,1.48759,290200000.0
2005-09-06 06:01:00,1.48768,1.48789,1.48764,1.48769,171200000.0
2005-09-06 06:02:00,1.48766,1.48778,1.48756,1.48764,276100000.0
2005-09-06 06:03:00,1.48762,1.48782,1.48752,1.48781,69200001.0
2005-09-06 06:04:00,1.48776,1.48799,1.48776,1.4879,170700000.0
2005-09-06 06:05:00,1.48784,1.4879,1.48771,1.48781,401800001.0
2005-09-06 06:06:00,1.4879,1.48812,1.4879,1.48796,87300000.0
2005-09-06 06:07:00,1.488,1.48803,1.48778,1.48798,354300001.0
2005-09-06 06:08:00,1.4878,1.488,1.48778,1.48788,518200000.0
2005-09-06 06:09:00,1.48777,1.4882,1.48769,1.48782,383300002.0
2005-09-06 06:10:00,1.48799,1.48814,1.48784,1.48799,314400000.0
2005-09-06 06:11:00,1.48789,1.48802,1.48778,1.4879,465700002.0
2005-09-06 06:12:00,1.48788,1.48816,1.48784,1.48806,267600001.0
2005-09-06 06:13:00,1.48812,1.48842,1.48782,1.48782,310400000.0
2005-09-06 06:14:00,1.48803,1.48808,1.48778,1.48788,330500000.0
2005-09-06 06:15:00,1.48798,1.48802,1.48784,1.488,170600000.0
2005-09-06 06:16:00,1.48803,1.4881,1.48792,1.4881,187000000.0
2005-09-06 06:17:00,1.48783,1.48792,1.48768,1.48776,173600001.0
2005-09-06 06:18:00,1.48793,1.48812,1.48785,1.48792,223900001.0
2005-09-06 06:19:00,1.4879,1.48808,1.4879,1.48799,179600000.0
2005-09-06 06:20:00,1.48786,1.48801,1.48775,1.4878,309200000.0
2005-09-06 06:21:00,1.48791,1.48798,1.48776,1.48784,263000001.0
2005-09-06 06:22:00,1.48794,1.48833,1.48794,1.48816,287200001.0
2005-09-06 06:23:00,1.48804,1.48819,1.48787,1.48807,242900000.0
2005-09-06 06:24:00,1.48799,1.4882,1.4879,1.48795,298200000.0
2005-09-06 06:25:00,1.48793,1.48806,1.48789,1.48794,272400002.0
2005-09-06 06:26:00,1.48796,1.48837,1.48796,1.48811,313500001.0
2005-09-06 06:27:00,1.48836,1.48836,1.48803,1.48805,357200001.0
2005-09-06 06:28:00,1.48811,1.48829,1.48805,1.48812,319000002.0
2005-09-06 06:29:00,1.48801,1.48802,1.48755,1.48757,100600000.0
2005-09-06 06:30:00,1.48761,1.48788,1.48751,1.48768,253500000.0
2005-09-06 06:31:00,1.48778,1.48795,1.48767,1.48785,128200000.0
2005-09-06 06:32:00,1.48786,1.48796,1.48781,1.48795,181000000.0
2005-09-06 06:33:00,1.488,1.48817,1.48794,1.48806,282000001.0
2005-09-06 06:34:00,1.488,1.48806,1.4878,1.48794,242300000.0
2005-09-06 06:35:00,1.48776,1.48809,1.48763,1.48763,172600001.0
2005-09-06 06:36:00,1.48771,1.48783,1.48769,1.48771,88000001.0
2005-09-06 06:37:00,1.48767,1.48773,1.48763,1.48769,208300000.0
2005-09-06 06:38:00,1.48782,1.48799,1.48773,1.48773,130400000.0
2005-09-06 06:39:00,1.48792,1.48805,1.48792,1.48799,56600001.0
2005-09-06 06:40:00,1.48809,1.48837,1.48807,1.48807,144000000.0
2005-09-06 06:41:00,1.48817,1.48823,1.48806,1.48814,163900000.0
2005-09-06 06:42:00,1.48836,1.48837,1.4881,1.48825,321700001.0
2005-09-06 06:43:00,1.48825,1.48825,1.48792,1.48804,151200000.0
2005-09-06 06:44:00,1.4882,1.48827,1.48795,1.48811,358600001.0
2005-09-06 06:45:00,1.4882,1.48828,1.48806,1.48827,253100002.0
2005-09-06 06:46:00,1.48817,1.48822,1.48805,1.48809,244800001.0
2005-09-06 06:47:00,1.48814,1.48814,1.4879,1.48791,281100001.0
2005-09-06 06:48:00,1.4878,1.48807,1.48779,1.48801,35600000.0
2005-09-06 06:49:00,1.48802,1.48827,1.48794,1.48804,264300000.0
2005-09-06 06:50:00,1.48813,1.48821,1.48801,1.48805,34000000.0
2005-09-06 06:51:00,1.48823,1.48823,1.48781,1.48808,39200001.0
2005-09-06 06:52:00,1.48794,1.48811,1.48788,1.48803,209300000.0
2005-09-06 06:53:00,1.4881,1.48837,1.4881,1.48817,217300000.0
2005-09-06 06:54:00,1.48821,1.48852,1.48812,1.48825,454300001.0
2005-09-06 06:55:00,1.48825,1.48834,1.48809,1.48827,331000000.0
2005-09-06 06:56:00,1.48839,1.48839,1.48821,1.48821,28200000.0
2005-09-06 06:57:00,1.48829,1.48832,1.48819,1.48832,87100000.0
2005-09-06 06:58:00,1.48835,1.48865,1.48835,1.48862,227400000.0
2005-09-06 06:59:00,1.4885,1.48869,1.48846,1.48863,321100002.0
2005-09-06 07:00:00,1.4888,1.4889,1.48879,1.48885,125900000.0
2005-09-06 07:01:00,1.48879,1.48891,1.48868,1.48873,297300000.0
2005-09-06 07:02:00,1.48871,1.48891,1.48866,1.4889,409200001.0
2005-09-06 07:03:00,1.48895,1.48902,1.48887,1.48895,117600000.0
2005-09-06 07:04:00,1.489,1.48924,1.489,1.48908,303900001.0
2005-09-06 07:05:00,1.48899,1.48914,1.4885,1.4885,134200000.0
2005-09-06 07:06:00,1.48835,1.48836,1.4874,1.48817,214700000.0
2005-09-06 07:07:00,1.48829,1.48845,1.48821,1.48842,190200000.0
2005-09-06 07:08:00,1.48841,1.48841,1.48808,1.4882,301200001.0
2005-09-06 07:09:00,1.4881,1.48821,1.48803,1.48812,229400000.0
2005-09-06 07:10:00,1.48821,1.48823,1.48786,1.48803,480600002.0
2005-09-06 07:11:00,1.48807,1.48838,1.48807,1.48838,367400000.0
2005-09-06 07:12:00,1.48824,1.48843,1.48806,1.48826,320900001.0
2005-09-06 07:13:00,1.48823,1.48828,1.48798,1.48802,276900000.0
2005-09-06 07:14:00,1.48796,1.48801,1.48771,1.48781,466300001.0
2005-09-06 07:15:00,1.48796,1.48816,1.48779,1.48816,225300000.0
2005-09-06 07:16:00,1.48798,1.48817,1.48796,1.48806,151900000.0
2005-09-06 07:17:00,1.48805,1.48805,1.48776,1.48786,205100000.0
2005-09-06 07:18:00,1.48805,1.48836,1.48798,1.4882,421900002.0
2005-09-06 07:19:00,1.48819,1.48831,1.48801,1.48816,311200000.0
2005-09-06 07:20:00,1.48816,1.48831,1.48802,1.48818,471200002.0
2005-09-06 07:21:00,1.48809,1.48837,1.48808,1.48816,274300001.0
2005-09-06 07:22:00,1.48811,1.48827,1.48806,1.48819,301600000.0
2005-09-06 07:23:00,1.48567,1.48801,1.48567,1.48801,441600001.0
2005-09-06 07:24:00,1.48819,1.48846,1.48814,1.48832,272500000.0
2005-09-06 07:25:00,1.48833,1.48841,1.48815,1.48823,409200001.0
2005-09-06 07:26:00,1.48825,1.48882,1.48812,1.48825,274000000.0
2005-09-06 07:27:00,1.48828,1.4885,1.48811,1.48811,125800000.0
2005-09-06 07:28:00,1.48779,1.48796,1.48774,1.48774,222800001.0
2005-09-06 07:29:00,1.48751,1.48755,1.48722,1.48727,202600000.0
2005-09-06 07:30:00,1.48738,1.48771,1.48738,1.48762,532900000.0
2005-09-06 07:31:00,1.48755,1.48776,1.48748,1.48776,292500001.0
2005-09-06 07:32:00,1.48776,1.48776,1.48555,1.48555,447200000.0
2005-09-06 07:33:00,1.48555,1.48694,1.48555,1.48694,398000003.0
2005-09-06 07:34:00,1.48715,1.48741,1.48703,1.48707,295900000.0
2005-09-06 07:35:00,1.4869,1.48714,1.4869,1.48702,281000000.0
2005-09-06 07:36:00,1.48716,1.48732,1.48707,1.48722,416200001.0
2005-09-06 07:37:00,1.48753,1.48767,1.48743,1.48744,200300000.0
2005-09-06 07:38:00,1.48732,1.48761,1.48732,1.48761,19600000.0
2005-09-06 07:39:00,1.48772,1.4878,1.48761,1.48773,372600000.0
2005-09-06 07:40:00,1.48762,1.48772,1.48743,1.48749,328600001.0
2005-09-06 07:41:00,1.48737,1.48758,1.48733,1.4875,619100001.0
2005-09-06 07:42:00,1.48759,1.48799,1.48755,1.48788,332500001.0
2005-09-06 07:43:00,1.48773,1.48797,1.48762,1.48788,226700003.0
2005-09-06 07:44:00,1.48766,1.48776,1.48751,1.48766,401500000.0
2005-09-06 07:45:00,1.48781,1.48801,1.4877,1.48771,395200001.0
2005-09-06 07:46:00,1.4876,1.48784,1.48753,1.48765,451600000.0
2005-09-06 07:47:00,1.48767,1.48822,1.48767,1.48795,649700000.0
2005-09-06 07:48:00,1.48784,1.48784,1.48611,1.48611,696500002.0
2005-09-06 07:49:00,1.48631,1.48785,1.48631,1.48785,718400003.0
2005-09-06 07:50:00,1.48801,1.48801,1.48618,1.48618,628800001.0
2005-09-06 07:51:00,1.48693,1.48754,1.48676,1.48726,568200001.0
2005-09-06 07:52:00,1.48741,1.48746,1.48727,1.4874,393000001.0
2005-09-06 07:53:00,1.48745,1.48787,1.48735,1.48762,634500002.0
2005-09-06 07:54:00,1.48763,1.48815,1.48754,1.4879,417900003.0
2005-09-06 07:55:00,1.4879,1.48791,1.48743,1.48771,360800001.0
2005-09-06 07:56:00,1.48766,1.48768,1.4869,1.48729,665600001.0
2005-09-06 07:57:00,1.48752,1.48825,1.48752,1.48812,591600001.0
2005-09-06 07:58:00,1.4881,1.48822,1.48793,1.48797,711500000.0
2005-09-06 07:59:00,1.48808,1.48825,1.48802,1.48808,452900000.0
2005-09-06 08:00:00,1.48794,1.48794,1.48762,1.48767,419200001.0
2005-09-06 08:01:00,1.4876,1.48796,1.48753,1.48761,458300000.0
2005-09-06 08:02:00,1.48756,1.48766,1.48747,1.48755,226500002.0
2005-09-06 08:03:00,1.48756,1.48793,1.48756,1.4878,420300001.0
2005-09-06 08:04:00,1.4879,1.48811,1.48775,1.48804,444300002.0
2005-09-06 08:05:00,1.48829,1.4885,1.48784,1.48815,304200002.0
2005-09-06 08:06:00,1.48837,1.48837,1.48778,1.48833,709900002.0
2005-09-06 08:07:00,1.48856,1.48881,1.48852,1.48866,499900001.0
2005-09-06 08:08:00,1.48855,1.48884,1.48849,1.48879,436800001.0
2005-09-06 08:09:00,1.48882,1.48892,1.48859,1.48872,467400000.0
2005-09-06 08:10:00,1.48876,1.48892,1.48856,1.48882,593600003.0
2005-09-06 08:11:00,1.48876,1.48878,1.48847,1.4885,241600000.0
2005-09-06 08:12:00,1.48841,1.48853,1.48823,1.48831,400700001.0
2005-09-06 08:13:00,1.48823,1.4883,1.48804,1.48816,235000001.0
2005-09-06 08:14:00,1.48823,1.48823,1.48761,1.48761,105000000.0
2005-09-06 08:15:00,1.48758,1.48778,1.48755,1.48773,256200000.0
2005-09-06 08:16:00,1.48774,1.48783,1.4875,1.48769,351200002.0
2005-09-06 08:17:00,1.48755,1.48755,1.48708,1.48717,269600000.0
2005-09-06 08:18:00,1.48724,1.48794,1.48724,1.48777,156400000.0
2005-09-06 08:19:00,1.48766,1.48779,1.48731,1.48731,313800002.0
2005-09-06 08:20:00,1.48732,1.48778,1.48732,1.48752,269000000.0
2005-09-06 08:21:00,1.48741,1.48761,1.48715,1.48744,494300000.0
2005-09-06 08:22:00,1.48739,1.48757,1.48732,1.48734,339500000.0
2005-09-06 08:23:00,1.48736,1.48753,1.48726,1.48731,258600000.0
2005-09-06 08:24:00,1.48765,1.48827,1.48765,1.48801,541400003.0
2005-09-06 08:25:00,1.48801,1.48805,1.4876,1.4876,586300002.0
2005-09-06 08:26:00,1.48775,1.48801,1.48763,1.48784,311800000.0
2005-09-06 08:27:00,1.48775,1.48777,1.48742,1.48773,362000000.0
2005-09-06 08:28:00,1.4878,1.48808,1.4878,1.48792,492300000.0
2005-09-06 08:29:00,1.48782,1.48796,1.48768,1.48771,407600001.0
2005-09-06 08:30:00,1.48764,1.48797,1.48754,1.48796,433800002.0
2005-09-06 08:31:00,1.48798,1.48816,1.48649,1.48757,272900002.0
2005-09-06 08:32:00,1.48747,1.48796,1.48735,1.48775,297400001.0
2005-09-06 08:33:00,1.48766,1.48771,1.48746,1.4876,195800000.0
2005-09-06 08:34:00,1.48757,1.48757,1.48707,1.48712,576300001.0
2005-09-06 08:35:00,1.48706,1.48776,1.48706,1.48771,564400002.0
2005-09-06 08:36:00,1.48765,1.48798,1.48751,1.48753,367000001.0
2005-09-06 08:37:00,1.48735,1.4875,1.48724,1.48735,336400001.0
2005-09-06 08:38:00,1.48743,1.48759,1.4873,1.4875,362800003.0
2005-09-06 08:39:00,1.48756,1.48787,1.48753,1.48761,593300002.0
2005-09-06 08:40:00,1.48748,1.48782,1.48747,1.48748,342600002.0
2005-09-06 08:41:00,1.48757,1.48757,1.48714,1.48752,484200001.0
2005-09-06 08:42:00,1.48764,1.4877,1.48722,1.48722,479900002.0
2005-09-06 08:43:00,1.48706,1.48717,1.48683,1.48683,270500000.0
2005-09-06 08:44:00,1.48649,1.48694,1.48648,1.48682,501600002.0
2005-09-06 08:45:00,1.48672,1.48706,1.48655,1.48677,608600002.0
2005-09-06 08:46:00,1.48679,1.4868,1.48625,1.48644,738300003.0
2005-09-06 08:47:00,1.48653,1.48668,1.48641,1.48642,616100004.0
2005-09-06 08:48:00,1.48586,1.48609,1.48576,1.48583,343200002.0
2005-09-06 08:49:00,1.48571,1.486,1.48546,1.48546,444400000.0
2005-09-06 08:50:00,1.48599,1.48623,1.48567,1.48567,521300002.0
2005-09-06 08:51:00,1.48563,1.48584,1.48543,1.48559,647400001.0
2005-09-06 08:52:00,1.48564,1.4859,1.48511,1.48556,574400000.0
2005-09-06 08:53:00,1.48564,1.48612,1.4854,1.48584,496200000.0
2005-09-06 08:54:00,1.48591,1.48636,1.48579,1.48594,734400002.0
2005-09-06 08:55:00,1.4857,1.48633,1.4857,1.48576,549800000.0
2005-09-06 08:56:00,1.48567,1.48585,1.4853,1.48585,534700002.0
2005-09-06 08:57:00,1.48571,1.48599,1.4854,1.4856,464000000.0
2005-09-06 08:58:00,1.48549,1.48581,1.4854,1.48542,454800001.0
2005-09-06 08:59:00,1.48525,1.48569,1.48525,1.48554,421100003.0
2005-09-06 09:00:00,1.48558,1.48574,1.48541,1.48569,442500002.0
2005-09-06 09:01:00,1.48578,1.48629,1.48578,1.48612,373800001.0
2005-09-06 09:02:00,1.48609,1.48644,1.486,1.4864,633200000.0
2005-09-06 09:03:00,1.48619,1.48628,1.48579,1.48623,603000001.0
2005-09-06 09:04:00,1.48665,1.48677,1.48632,1.48632,706600002.0
2005-09-06 09:05:00,1.48625,1.48641,1.48614,1.48618,567400002.0
2005-09-06 09:06:00,1.4862,1.48669,1.4862,1.48633,551100001.0
2005-09-06 09:07:00,1.48645,1.48679,1.48645,1.48679,306700001.0
2005-09-06 09:08:00,1.48685,1.48696,1.48674,1.48675,285000000.0
2005-09-06 09:09:00,1.4866,1.48678,1.48649,1.48678,300900000.0
2005-09-06 09:10:00,1.48673,1.48679,1.48648,1.48658,384200002.0
2005-09-06 09:11:00,1.48638,1.48659,1.4862,1.48634,584700002.0
2005-09-06 09:12:00,1.48634,1.4866,1.48628,1.48628,511300002.0
2005-09-06 09:13:00,1.48647,1.48685,1.48647,1.48649,558700003.0
2005-09-06 09:14:00,1.4864,1.48666,1.4864,1.48661,344900001.0
2005-09-06 09:15:00,1.48659,1.48683,1.48651,1.48665,416000002.0
2005-09-06 09:16:00,1.48643,1.48704,1.48643,1.48704,518200001.0
2005-09-06 09:17:00,1.48687,1.48704,1.48674,1.48686,519800002.0
2005-09-06 09:18:00,1.48674,1.48674,1.48596,1.48596,198800000.0
2005-09-06 09:19:00,1.4858,1.4865,1.4858,1.48644,537700000.0
2005-09-06 09:20:00,1.48664,1.48681,1.48645,1.48645,237000000.0
2005-09-06 09:21:00,1.48625,1.48633,1.48568,1.48568,344400000.0
2005-09-06 09:22:00,1.48539,1.48539,1.48504,1.48529,327700001.0
2005-09-06 09:23:00,1.48549,1.48549,1.48514,1.48514,373600001.0
2005-09-06 09:24:00,1.48505,1.48505,1.48457,1.48465,316800001.0
2005-09-06 09:25:00,1.48476,1.485,1.4847,1.48483,406400001.0
2005-09-06 09:26:00,1.4846,1.48476,1.48428,1.48438,602900001.0
2005-09-06 09:27:00,1.48383,1.48429,1.48383,1.48415,414700002.0
2005-09-06 09:28:00,1.48382,1.48445,1.48379,1.48426,522900003.0
2005-09-06 09:29:00,1.48407,1.48448,1.48407,1.48434,513900002.0
2005-09-06 09:30:00,1.4838,1.48383,1.48307,1.48383,644800002.0
2005-09-06 09:31:00,1.48419,1.48462,1.48411,1.4842,374900000.0
2005-09-06 09:32:00,1.4841,1.4841,1.48372,1.48387,431900001.0
2005-09-06 09:33:00,1.48389,1.48389,1.48353,1.48365,278700000.0
2005-09-06 09:34:00,1.48416,1.48462,1.48412,1.48462,402000000.0
2005-09-06 09:35:00,1.48452,1.48464,1.48438,1.4846,267000001.0
2005-09-06 09:36:00,1.48451,1.48465,1.4844,1.48453,401300001.0
2005-09-06 09:37:00,1.48428,1.48449,1.48402,1.48415,440400001.0
2005-09-06 09:38:00,1.48415,1.48445,1.48413,1.48428,492000001.0
2005-09-06 09:39:00,1.48429,1.48445,1.48423,1.48423,397600000.0
2005-09-06 09:40:00,1.48425,1.48456,1.48425,1.48443,389800000.0
2005-09-06 09:41:00,1.48424,1.48424,1.48205,1.48375,478800000.0
2005-09-06 09:42:00,1.48415,1.48453,1.48414,1.48418,522900001.0
2005-09-06 09:43:00,1.48429,1.48454,1.48426,1.48446,319200001.0
2005-09-06 09:44:00,1.4842,1.48454,1.4842,1.48432,460400000.0
2005-09-06 09:45:00,1.48441,1.48451,1.48401,1.48422,577000000.0
2005-09-06 09:46:00,1.48416,1.48416,1.48388,1.48388,243700000.0
2005-09-06 09:47:00,1.48388,1.48409,1.48377,1.48395,406500001.0
2005-09-06 09:48:00,1.48397,1.48438,1.48387,1.48399,347600000.0
2005-09-06 09:49:00,1.48385,1.48418,1.48381,1.48414,511900001.0
2005-09-06 09:50:00,1.484,1.48423,1.48363,1.48373,496900001.0
2005-09-06 09:51:00,1.48361,1.4838,1.48336,1.4838,496600000.0
2005-09-06 09:52:00,1.48393,1.48399,1.48344,1.48344,520100001.0
2005-09-06 09:53:00,1.48314,1.48314,1.48246,1.48264,329800001.0
2005-09-06 09:54:00,1.48239,1.48295,1.48239,1.48282,555200002.0
2005-09-06 09:55:00,1.48269,1.48306,1.48269,1.48304,559400002.0
2005-09-06 09:56:00,1.48293,1.48308,1.48271,1.48289,384200001.0
2005-09-06 09:57:00,1.48291,1.48325,1.4829,1.48305,546600000.0
2005-09-06 09:58:00,1.48318,1.48335,1.48299,1.48299,762100001.0
2005-09-06 09:59:00,1.48331,1.48331,1.48194,1.48208,651100001.0
2005-09-06 10:00:00,1.48186,1.48255,1.48167,1.4824,233400000.0
2005-09-06 10:01:00,1.48274,1.48312,1.48256,1.48301,662100003.0
2005-09-06 10:02:00,1.48289,1.48289,1.48195,1.48227,593300000.0
2005-09-06 10:03:00,1.48243,1.48328,1.48243,1.48288,468600001.0
2005-09-06 10:04:00,1.48277,1.48319,1.48268,1.48294,422800000.0
2005-09-06 10:05:00,1.48272,1.48297,1.48184,1.48184,413800001.0
2005-09-06 10:06:00,1.48211,1.48233,1.48187,1.48233,514400000.0
2005-09-06 10:07:00,1.48202,1.48217,1.48076,1.48198,612700001.0
2005-09-06 10:08:00,1.482,1.48223,1.48175,1.48211,477300001.0
2005-09-06 10:09:00,1.48254,1.48258,1.48204,1.48255,442700001.0
2005-09-06 10:10:00,1.48299,1.48324,1.48299,1.48309,348000001.0
2005-09-06 10:11:00,1.48312,1.48329,1.48309,1.48312,388900000.0
2005-09-06 10:12:00,1.48293,1.48323,1.48266,1.48313,504700001.0
2005-09-06 10:13:00,1.48317,1.48317,1.48267,1.48293,535700002.0
2005-09-06 10:14:00,1.48313,1.48342,1.48309,1.4833,489300000.0
2005-09-06 10:15:00,1.48344,1.48351,1.48327,1.4833,435100002.0
2005-09-06 10:16:00,1.48346,1.48373,1.48341,1.48366,385700000.0
2005-09-06 10:17:00,1.48368,1.48388,1.48349,1.4835,328700001.0
2005-09-06 10:18:00,1.48341,1.48343,1.48287,1.48287,367700000.0
2005-09-06 10:19:00,1.48278,1.48296,1.48271,1.48276,301300000.0
2005-09-06 10:20:00,1.48261,1.48262,1.48216,1.48216,531700003.0
2005-09-06 10:21:00,1.48259,1.48288,1.48254,1.4826,424300001.0
2005-09-06 10:22:00,1.48233,1.48233,1.48168,1.48169,385400001.0
2005-09-06 10:23:00,1.48163,1.4827,1.48163,1.48214,466300000.0
2005-09-06 10:24:00,1.48232,1.48238,1.48204,1.48208,413600000.0
2005-09-06 10:25:00,1.48229,1.48307,1.48214,1.48302,479700004.0
2005-09-06 10:26:00,1.48305,1.48346,1.48303,1.48305,544900000.0
2005-09-06 10:27:00,1.48288,1.48288,1.48221,1.48221,475500001.0
2005-09-06 10:28:00,1.48224,1.48273,1.48224,1.48257,655400001.0
2005-09-06 10:29:00,1.48257,1.48261,1.48237,1.48243,609300003.0
2005-09-06 10:30:00,1.48257,1.48277,1.4823,1.48262,711300002.0
2005-09-06 10:31:00,1.48265,1.48292,1.4826,1.48266,528500002.0
2005-09-06 10:32:00,1.48248,1.48263,1.48221,1.48231,487000000.0
2005-09-06 10:33:00,1.4823,1.48232,1.48196,1.48223,454200001.0
2005-09-06 10:34:00,1.48226,1.48251,1.48222,1.48237,390100000.0
2005-09-06 10:35:00,1.48225,1.48259,1.48225,1.48245,535300001.0
2005-09-06 10:36:00,1.48258,1.48267,1.48222,1.48249,526300002.0
2005-09-06 10:37:00,1.48276,1.48303,1.48268,1.48303,527100002.0
2005-09-06 10:38:00,1.48299,1.48305,1.48272,1.48272,411200000.0
2005-09-06 10:39:00,1.48283,1.48356,1.4828,1.48318,450800001.0
2005-09-06 10:40:00,1.48305,1.48337,1.48299,1.48337,352700002.0
2005-09-06 10:41:00,1.48344,1.4836,1.48322,1.48332,663800002.0
2005-09-06 10:42:00,1.48334,1.48347,1.48322,1.48343,417600000.0
2005-09-06 10:43:00,1.48406,1.4843,1.48388,1.484,470500002.0
2005-09-06 10:44:00,1.48432,1.4847,1.48421,1.48434,534300001.0
2005-09-06 10:45:00,1.48438,1.48438,1.48397,1.48422,510800001.0
2005-09-06 10:46:00,1.48403,1.48409,1.48366,1.48399,347500000.0
2005-09-06 10:47:00,1.48411,1.4843,1.484,1.48411,391700001.0
2005-09-06 10:48:00,1.48407,1.48412,1.48388,1.48388,511000000.0
2005-09-06 10:49:00,1.48402,1.48426,1.48394,1.48406,350800000.0
2005-09-06 10:50:00,1.48387,1.48387,1.48243,1.48344,540100001.0
2005-09-06 10:51:00,1.48319,1.48353,1.4831,1.48352,450300000.0
2005-09-06 10:52:00,1.48367,1.48387,1.48357,1.48382,289200000.0
2005-09-06 10:53:00,1.48376,1.48383,1.48359,1.4836,395500004.0
2005-09-06 10:54:00,1.48376,1.48394,1.48359,1.48386,458900002.0
2005-09-06 10:55:00,1.48407,1.48444,1.484,1.48419,459800002.0
2005-09-06 10:56:00,1.48428,1.48433,1.48401,1.48427,469600000.0
2005-09-06 10:57:00,1.48415,1.48415,1.48386,1.48394,352500001.0
2005-09-06 10:58:00,1.48377,1.4839,1.48335,1.48355,422500002.0
2005-09-06 10:59:00,1.48332,1.48379,1.48315,1.48315,813400002.0
2005-09-06 11:00:00,1.48323,1.48351,1.48312,1.48348,476200001.0
2005-09-06 11:01:00,1.48335,1.48379,1.48326,1.48326,634900001.0
2005-09-06 11:02:00,1.48311,1.48352,1.48307,1.48342,561700003.0
2005-09-06 11:03:00,1.48351,1.48368,1.48345,1.4836,198800001.0
2005-09-06 11:04:00,1.48366,1.48373,1.48341,1.4835,565800001.0
2005-09-06 11:05:00,1.48332,1.48339,1.48306,1.48316,467300000.0
2005-09-06 11:06:00,1.48301,1.48312,1.48282,1.48312,639800003.0
2005-09-06 11:07:00,1.4832,1.48329,1.483,1.483,279200002.0
2005-09-06 11:08:00,1.48315,1.48315,1.48268,1.48291,389500000.0
2005-09-06 11:09:00,1.48267,1.48318,1.48267,1.48309,383800000.0
2005-09-06 11:10:00,1.48313,1.48347,1.4831,1.48337,514900001.0
2005-09-06 11:11:00,1.4833,1.48355,1.48318,1.48327,507300000.0
2005-09-06 11:12:00,1.48328,1.48367,1.48327,1.48367,592700002.0
2005-09-06 11:13:00,1.4837,1.4837,1.48351,1.48362,374800000.0
2005-09-06 11:14:00,1.48347,1.48375,1.48345,1.4837,512800001.0
2005-09-06 11:15:00,1.4837,1.48372,1.4834,1.48344,443400000.0
2005-09-06 11:16:00,1.48365,1.484,1.48359,1.48386,448000000.0
2005-09-06 11:17:00,1.48401,1.48432,1.48399,1.48406,433000001.0
2005-09-06 11:18:00,1.48396,1.48397,1.48358,1.48358,346100000.0
2005-09-06 11:19:00,1.48335,1.48363,1.48334,1.48349,385100000.0
2005-09-06 11:20:00,1.4834,1.48375,1.48338,1.48373,610000002.0
2005-09-06 11:21:00,1.48382,1.48398,1.48357,1.48383,597400002.0
2005-09-06 11:22:00,1.48367,1.48402,1.4836,1.48383,600100003.0
2005-09-06 11:23:00,1.48372,1.48372,1.4833,1.48337,483900000.0
2005-09-06 11:24:00,1.48323,1.48332,1.48308,1.48329,473500002.0
2005-09-06 11:25:00,1.48335,1.48335,1.4832,1.48335,438200003.0
2005-09-06 11:26:00,1.48327,1.48334,1.48295,1.4832,519100002.0
2005-09-06 11:27:00,1.48338,1.48363,1.48314,1.48333,500300000.0
2005-09-06 11:28:00,1.48365,1.48368,1.4834,1.48351,358700001.0
2005-09-06 11:29:00,1.4835,1.48365,1.48334,1.48356,463500000.0
2005-09-06 11:30:00,1.48357,1.48364,1.4834,1.48342,429300001.0
2005-09-06 11:31:00,1.48335,1.48367,1.48328,1.48356,588900000.0
2005-09-06 11:32:00,1.48365,1.48388,1.48356,1.48378,427700001.0
2005-09-06 11:33:00,1.48381,1.48403,1.48372,1.48396,559600001.0
2005-09-06 11:34:00,1.48403,1.48419,1.48369,1.48383,638100001.0
2005-09-06 11:35:00,1.48393,1.48393,1.48353,1.48371,497200001.0
2005-09-06 11:36:00,1.48352,1.48391,1.48352,1.48373,534300002.0
2005-09-06 11:37:00,1.48385,1.4843,1.48385,1.48419,538000000.0
2005-09-06 11:38:00,1.48431,1.48465,1.48431,1.4845,554200001.0
2005-09-06 11:39:00,1.48462,1.48482,1.48448,1.48451,720400003.0
2005-09-06 11:40:00,1.48439,1.48442,1.48414,1.48419,669400003.0
2005-09-06 11:41:00,1.48421,1.48464,1.4842,1.48457,708000000.0
2005-09-06 11:42:00,1.48461,1.48478,1.48442,1.4845,566000000.0
2005-09-06 11:43:00,1.48457,1.48473,1.48447,1.48447,508500001.0
2005-09-06 11:44:00,1.48469,1.48479,1.48449,1.48454,653300002.0
2005-09-06 11:45:00,1.48492,1.48497,1.48468,1.48482,581300001.0
2005-09-06 11:46:00,1.48485,1.48523,1.48485,1.48511,544800001.0
2005-09-06 11:47:00,1.48516,1.48539,1.48502,1.48509,498500001.0
2005-09-06 11:48:00,1.48507,1.48531,1.48503,1.48522,546200000.0
2005-09-06 11:49:00,1.48531,1.48569,1.48518,1.48518,478000002.0
2005-09-06 11:50:00,1.48513,1.48526,1.48489,1.48522,369100000.0
2005-09-06 11:51:00,1.48519,1.48536,1.48512,1.48518,146300000.0
2005-09-06 11:52:00,1.48498,1.48521,1.48496,1.48497,276400002.0
2005-09-06 11:53:00,1.48496,1.48537,1.48493,1.48537,164400002.0
2005-09-06 11:54:00,1.48538,1.48542,1.48497,1.48514,319300000.0
2005-09-06 11:55:00,1.48525,1.48543,1.48514,1.48531,469900002.0
2005-09-06 11:56:00,1.48527,1.48539,1.48504,1.48539,420900000.0
2005-09-06 11:57:00,1.48548,1.48566,1.4853,1.48542,566000004.0
2005-09-06 11:58:00,1.48557,1.4859,1.48542,1.48565,502700001.0
2005-09-06 11:59:00,1.48564,1.48576,1.48541,1.48544,366200000.0
2005-09-06 12:00:00,1.48541,1.48584,1.4853,1.48563,505800002.0
2005-09-06 12:01:00,1.48562,1.48605,1.48556,1.48605,410200000.0
2005-09-06 12:02:00,1.4861,1.48627,1.48599,1.486,376100001.0
2005-09-06 12:03:00,1.48602,1.48612,1.4857,1.48604,346100000.0
2005-09-06 12:04:00,1.48613,1.4866,1.48613,1.4866,370600000.0
2005-09-06 12:05:00,1.48688,1.48688,1.48655,1.48659,379300001.0
2005-09-06 12:06:00,1.48651,1.48679,1.48648,1.48655,377800001.0
2005-09-06 12:07:00,1.48663,1.4867,1.48619,1.48625,352700001.0
2005-09-06 12:08:00,1.48644,1.48667,1.48618,1.48667,539600002.0
2005-09-06 12:09:00,1.4868,1.4868,1.48634,1.48634,458400001.0
2005-09-06 12:10:00,1.48625,1.48628,1.48582,1.48628,362500001.0
2005-09-06 12:11:00,1.48611,1.48627,1.48601,1.48618,208000001.0
2005-09-06 12:12:00,1.48625,1.48708,1.48625,1.4867,203900000.0
2005-09-06 12:13:00,1.48663,1.48683,1.48653,1.48679,589100003.0
2005-09-06 12:14:00,1.48673,1.48688,1.48654,1.48684,653100003.0
2005-09-06 12:15:00,1.48676,1.48692,1.48668,1.4869,305600000.0
2005-09-06 12:16:00,1.48689,1.48695,1.48672,1.48679,401800001.0
2005-09-06 12:17:00,1.48686,1.48704,1.4868,1.48704,202400000.0
2005-09-06 12:18:00,1.48699,1.48715,1.48677,1.4871,287600000.0
2005-09-06 12:19:00,1.48744,1.4877,1.48736,1.48749,434300000.0
2005-09-06 12:20:00,1.48756,1.48769,1.48736,1.48744,403600000.0
2005-09-06 12:21:00,1.48742,1.48777,1.48742,1.48759,439000002.0
2005-09-06 12:22:00,1.48767,1.48805,1.48756,1.48803,327200001.0
2005-09-06 12:23:00,1.48795,1.4882,1.48792,1.488,385600001.0
2005-09-06 12:24:00,1.48795,1.48848,1.48792,1.48819,633500001.0
2005-09-06 12:25:00,1.48811,1.48811,1.4875,1.4875,451900002.0
2005-09-06 12:26:00,1.48744,1.48787,1.48741,1.4875,417100000.0
2005-09-06 12:27:00,1.48766,1.48778,1.4875,1.48757,462300000.0
2005-09-06 12:28:00,1.48748,1.48785,1.48746,1.48785,496000001.0
2005-09-06 12:29:00,1.48785,1.488,1.48745,1.48747,697600004.0
2005-09-06 12:30:00,1.48738,1.48782,1.48738,1.48738,592000001.0
2005-09-06 12:31:00,1.48727,1.48735,1.48684,1.48732,736100000.0
2005-09-06 12:32:00,1.48711,1.48751,1.48711,1.48729,615400001.0
2005-09-06 12:33:00,1.48737,1.48745,1.48717,1.48745,52000001.0
2005-09-06 12:34:00,1.48708,1.48736,1.48699,1.48717,587100001.0
2005-09-06 12:35:00,1.48731,1.48731,1.48694,1.48712,720100004.0
2005-09-06 12:36:00,1.48711,1.4873,1.48705,1.48716,439400002.0
2005-09-06 12:37:00,1.48736,1.48751,1.48724,1.48733,467600001.0
2005-09-06 12:38:00,1.48722,1.48748,1.48711,1.48722,795800005.0
2005-09-06 12:39:00,1.48724,1.48743,1.48709,1.48722,443000000.0
2005-09-06 12:40:00,1.48725,1.48752,1.48716,1.48752,522800000.0
2005-09-06 12:41:00,1.48719,1.48746,1.48714,1.48714,233400000.0
2005-09-06 12:42:00,1.48709,1.48732,1.48705,1.48712,414900001.0
2005-09-06 12:43:00,1.48725,1.48752,1.48686,1.48733,560300003.0
2005-09-06 12:44:00,1.48739,1.4877,1.48736,1.48745,419100000.0
2005-09-06 12:45:00,1.48761,1.48761,1.48644,1.48703,489700000.0
2005-09-06 12:46:00,1.48689,1.48702,1.48666,1.48685,428500004.0
2005-09-06 12:47:00,1.48667,1.48699,1.48667,1.48677,351500001.0
2005-09-06 12:48:00,1.48677,1.48705,1.48672,1.48695,436200001.0
2005-09-06 12:49:00,1.48689,1.48692,1.48664,1.48675,546900002.0
2005-09-06 12:50:00,1.48658,1.48663,1.48609,1.48609,474400000.0
2005-09-06 12:51:00,1.48609,1.4866,1.48606,1.48655,440900004.0
2005-09-06 12:52:00,1.48662,1.48686,1.48639,1.48655,392400001.0
2005-09-06 12:53:00,1.4867,1.4867,1.4866,1.4867,309000001.0
2005-09-06 12:54:00,1.4866,1.4867,1.4866,1.4866,309000001.0
2005-09-06 12:55:00,1.4864,1.4869,1.4864,1.4869,309000001.0
2005-09-06 12:56:00,1.4868,1.4868,1.4864,1.4868,309000001.0
2005-09-06 12:57:00,1.4869,1.4869,1.4868,1.4869,309000001.0
2005-09-06 12:58:00,1.4868,1.4872,1.4867,1.4872,309000001.0
2005-09-06 12:59:00,1.4871,1.4871,1.4868,1.4869,309000001.0
2005-09-06 13:00:00,1.4868,1.4869,1.4868,1.4869,309000001.0
2005-09-06 13:01:00,1.4871,1.4871,1.4869,1.4869,309000001.0
2005-09-06 13:02:00,1.4871,1.4872,1.4869,1.4869,309000001.0
2005-09-06 13:03:00,1.4871,1.4873,1.4868,1.4872,309000001.0
2005-09-06 13:04:00,1.4871,1.4873,1.4871,1.4872,309000001.0
2005-09-06 13:05:00,1.4871,1.4872,1.4871,1.4872,309000001.0
2005-09-06 13:06:00,1.4871,1.4872,1.4869,1.4869,309000001.0
2005-09-06 13:08:00,1.4868,1.4871,1.4868,1.4871,309000001.0
2005-09-06 13:09:00,1.4869,1.4871,1.4869,1.4869,309000001.0
2005-09-06 13:10:00,1.4871,1.4871,1.4871,1.4871,309000001.0
2005-09-06 13:11:00,1.4869,1.4872,1.4869,1.4872,309000001.0
2005-09-06 13:12:00,1.4873,1.4873,1.4872,1.4872,309000001.0
2005-09-06 13:13:00,1.4873,1.4873,1.4872,1.4872,309000001.0
2005-09-06 13:14:00,1.4873,1.4873,1.4872,1.4872,309000001.0
2005-09-06 13:16:00,1.4873,1.4877,1.4872,1.4875,309000001.0
2005-09-06 13:17:00,1.4874,1.4878,1.4874,1.4876,309000001.0
2005-09-06 13:18:00,1.4878,1.4878,1.4875,1.4876,309000001.0
2005-09-06 13:19:00,1.4875,1.4875,1.4869,1.4872,309000001.0
2005-09-06 13:20:00,1.4873,1.4876,1.4873,1.4876,309000001.0
2005-09-06 13:21:00,1.4875,1.4877,1.4874,1.4877,309000001.0
2005-09-06 13:22:00,1.4876,1.4877,1.4871,1.4874,309000001.0
2005-09-06 13:23:00,1.4873,1.4875,1.4873,1.4874,309000001.0
2005-09-06 13:24:00,1.4873,1.4874,1.4873,1.4874,309000001.0
2005-09-06 13:25:00,1.4873,1.4874,1.4873,1.4873,309000001.0
2005-09-06 13:27:00,1.4873,1.4874,1.487,1.487,309000001.0
2005-09-06 13:28:00,1.4872,1.4876,1.487,1.4875,309000001.0
2005-09-06 13:29:00,1.4874,1.4874,1.487,1.487,309000001.0
2005-09-06 13:30:00,1.4869,1.4872,1.4869,1.4872,309000001.0
2005-09-06 13:31:00,1.487,1.4876,1.487,1.4876,309000001.0
2005-09-06 13:32:00,1.4874,1.488,1.4874,1.488,309000001.0
2005-09-06 13:33:00,1.4878,1.4888,1.4878,1.4884,309000001.0
2005-09-06 13:34:00,1.4883,1.4884,1.4882,1.4883,309000001.0
2005-09-06 13:35:00,1.4882,1.4888,1.4882,1.4885,309000001.0
2005-09-06 13:36:00,1.4884,1.4886,1.4883,1.4886,309000001.0
2005-09-06 13:37:00,1.4884,1.4887,1.4883,1.4883,309000001.0
2005-09-06 13:38:00,1.4884,1.4889,1.4882,1.4882,309000001.0
2005-09-06 13:39:00,1.4883,1.4891,1.4882,1.4891,309000001.0
2005-09-06 13:44:00,1.4882,1.4883,1.4882,1.4883,309000001.0
2005-09-06 13:45:00,1.4882,1.4882,1.4879,1.4881,309000001.0
2005-09-06 13:46:00,1.4882,1.4884,1.4881,1.4883,309000001.0
2005-09-06 13:47:00,1.4882,1.4884,1.4882,1.4883,309000001.0
2005-09-06 13:48:00,1.4876,1.4877,1.4873,1.4873,309000001.0
2005-09-06 13:50:00,1.4872,1.4872,1.4872,1.4872,309000001.0
2005-09-06 13:51:00,1.4866,1.4868,1.4862,1.4862,309000001.0
2005-09-06 13:52:00,1.4863,1.4865,1.4861,1.4865,309000001.0
2005-09-06 13:53:00,1.4866,1.4867,1.4863,1.4865,309000001.0
2005-09-06 13:54:00,1.4863,1.4864,1.4861,1.4864,309000001.0
2005-09-06 13:55:00,1.4863,1.4867,1.4862,1.4865,309000001.0
2005-09-06 13:56:00,1.4864,1.4864,1.4858,1.4859,309000001.0
2005-09-06 13:57:00,1.486,1.487,1.486,1.4869,309000001.0
2005-09-06 13:58:00,1.4868,1.4869,1.4863,1.4866,309000001.0
2005-09-06 13:59:00,1.4865,1.4866,1.4864,1.4866,309000001.0
2005-09-06 14:00:00,1.48642,1.48651,1.48573,1.48651,309000001.0
2005-09-06 14:01:00,1.48647,1.48647,1.48619,1.48619,420400001.0
2005-09-06 14:02:00,1.48607,1.4862,1.48599,1.48615,324600001.0
2005-09-06 14:03:00,1.4861,1.48646,1.48607,1.48616,441900001.0
2005-09-06 14:04:00,1.48616,1.48651,1.48605,1.48621,489600000.0
2005-09-06 14:05:00,1.48631,1.48653,1.48616,1.4863,356400000.0
2005-09-06 14:06:00,1.48618,1.48625,1.48588,1.48605,394100001.0
2005-09-06 14:07:00,1.48606,1.48606,1.48574,1.48585,336500001.0
2005-09-06 14:08:00,1.48581,1.48609,1.48571,1.48597,401300003.0
2005-09-06 14:09:00,1.48587,1.48629,1.48584,1.486,185700000.0
2005-09-06 14:10:00,1.48611,1.4864,1.48611,1.4864,269200001.0
2005-09-06 14:11:00,1.48635,1.48635,1.486,1.48616,102500000.0
2005-09-06 14:12:00,1.48608,1.48626,1.48594,1.48611,289500001.0
2005-09-06 14:13:00,1.48588,1.48641,1.48588,1.48641,182000000.0
2005-09-06 14:14:00,1.48627,1.48661,1.48597,1.48661,213800001.0
2005-09-06 14:15:00,1.48651,1.48659,1.48598,1.4864,421200002.0
2005-09-06 14:16:00,1.48624,1.48646,1.48606,1.48611,196800002.0
2005-09-06 14:17:00,1.48598,1.48617,1.48571,1.48607,737200001.0
2005-09-06 14:18:00,1.48623,1.48645,1.48613,1.48631,369500000.0
2005-09-06 14:19:00,1.48627,1.48649,1.48607,1.48618,500800001.0
2005-09-06 14:20:00,1.48617,1.48671,1.48617,1.4864,218000001.0
2005-09-06 14:21:00,1.48637,1.48637,1.48572,1.48572,411100000.0
2005-09-06 14:22:00,1.48578,1.48602,1.48559,1.48566,617100000.0
2005-09-06 14:23:00,1.48566,1.48572,1.48531,1.48553,175200000.0
2005-09-06 14:24:00,1.4854,1.4855,1.48479,1.4855,448800000.0
2005-09-06 14:25:00,1.48568,1.48608,1.48555,1.48555,533600003.0
2005-09-06 14:26:00,1.48544,1.48544,1.48491,1.48491,680900002.0
2005-09-06 14:27:00,1.48485,1.48492,1.48455,1.48482,458100002.0
2005-09-06 14:28:00,1.48449,1.48456,1.48414,1.48439,56000000.0
2005-09-06 14:29:00,1.4844,1.48456,1.48415,1.48421,64500001.0
2005-09-06 14:30:00,1.48437,1.48444,1.48348,1.48404,53600000.0
2005-09-06 14:31:00,1.48389,1.4843,1.48389,1.48421,31500000.0
2005-09-06 14:32:00,1.48426,1.48447,1.48409,1.4842,42900001.0
2005-09-06 14:33:00,1.48371,1.48415,1.48356,1.4839,27000000.0
2005-09-06 14:34:00,1.48377,1.48377,1.48361,1.48377,46600001.0
2005-09-06 14:35:00,1.48394,1.48394,1.48336,1.48336,27800000.0
2005-09-06 14:36:00,1.48327,1.48329,1.48238,1.48238,39000000.0
2005-09-06 14:37:00,1.48297,1.48344,1.48297,1.48315,63200001.0
2005-09-06 14:38:00,1.48284,1.48287,1.48217,1.48244,38000001.0
2005-09-06 14:39:00,1.48209,1.48255,1.48197,1.48215,46600000.0
2005-09-06 14:40:00,1.48207,1.48255,1.48203,1.48242,43500000.0
2005-09-06 14:41:00,1.48257,1.48257,1.48217,1.48247,55200000.0
2005-09-06 14:42:00,1.48233,1.48257,1.48199,1.48199,49400000.0
2005-09-06 14:43:00,1.48285,1.48323,1.48285,1.48297,69200001.0
2005-09-06 14:44:00,1.48293,1.48323,1.48292,1.48323,40600000.0
2005-09-06 14:45:00,1.48308,1.48336,1.48294,1.48307,44400000.0
2005-09-06 14:46:00,1.48318,1.4836,1.48302,1.48324,39500000.0
2005-09-06 14:47:00,1.48309,1.48337,1.48293,1.48337,28700000.0
2005-09-06 14:48:00,1.48341,1.48361,1.48309,1.48361,42000000.0
2005-09-06 14:49:00,1.48364,1.48367,1.48347,1.48347,57500000.0
2005-09-06 14:50:00,1.48324,1.48359,1.48317,1.48341,30800000.0
2005-09-06 14:51:00,1.48339,1.48339,1.48286,1.48292,42100000.0
2005-09-06 14:52:00,1.48294,1.48351,1.48294,1.48351,25800000.0
2005-09-06 14:53:00,1.48356,1.48356,1.483,1.483,41600001.0
2005-09-06 14:54:00,1.48341,1.48341,1.48285,1.48304,30600000.0
2005-09-06 14:55:00,1.4836,1.48364,1.48327,1.48345,30200000.0
2005-09-06 14:56:00,1.4839,1.48395,1.48347,1.48356,46400000.0
2005-09-06 14:57:00,1.48375,1.48377,1.48364,1.48369,37200000.0
2005-09-06 14:58:00,1.48351,1.48385,1.48351,1.48363,37800000.0
2005-09-06 14:59:00,1.4838,1.4838,1.48332,1.48342,61600000.0
2005-09-06 15:00:00,1.48353,1.48373,1.48318,1.48318,49400000.0
2005-09-06 15:01:00,1.48352,1.48352,1.48319,1.48334,39800000.0
2005-09-06 15:02:00,1.48354,1.48354,1.48326,1.48344,37600000.0
2005-09-06 15:03:00,1.48368,1.48395,1.48341,1.48351,34600000.0
2005-09-06 15:04:00,1.4835,1.48376,1.48341,1.48376,50000000.0
2005-09-06 15:05:00,1.48381,1.48381,1.48365,1.48376,31600000.0
2005-09-06 15:06:00,1.48343,1.4836,1.48294,1.48329,33400000.0
2005-09-06 15:07:00,1.48345,1.48346,1.48309,1.48341,38800000.0
2005-09-06 15:08:00,1.48333,1.4835,1.48329,1.4835,41600000.0
2005-09-06 15:09:00,1.48344,1.48367,1.48344,1.48364,29800000.0
2005-09-06 15:10:00,1.48349,1.48369,1.4833,1.4833,40400000.0
2005-09-06 15:11:00,1.48344,1.48358,1.48338,1.48339,35200000.0
2005-09-06 15:12:00,1.48319,1.48319,1.48254,1.48271,30100000.0
2005-09-06 15:13:00,1.48284,1.48296,1.48269,1.48296,43600000.0
2005-09-06 15:14:00,1.48265,1.48283,1.48248,1.48248,32800000.0
2005-09-06 15:15:00,1.48256,1.48257,1.48202,1.48255,63000001.0
2005-09-06 15:16:00,1.48263,1.48298,1.48263,1.48298,45400001.0
2005-09-06 15:17:00,1.48294,1.48323,1.48292,1.48308,57500001.0
2005-09-06 15:18:00,1.48318,1.48361,1.48318,1.48361,46700000.0
2005-09-06 15:19:00,1.48368,1.48383,1.48345,1.48366,33200000.0
2005-09-06 15:20:00,1.48382,1.48417,1.48382,1.48417,23400000.0
2005-09-06 15:21:00,1.48421,1.48421,1.48396,1.48407,32800000.0
2005-09-06 15:22:00,1.48387,1.48424,1.48383,1.48386,38800000.0
2005-09-06 15:23:00,1.48386,1.48393,1.48367,1.48372,37200000.0
2005-09-06 15:24:00,1.48363,1.48385,1.48348,1.48373,54200001.0
2005-09-06 15:25:00,1.48376,1.48418,1.48368,1.48391,24600000.0
2005-09-06 15:26:00,1.48393,1.48407,1.48377,1.48407,40200000.0
2005-09-06 15:27:00,1.48412,1.48463,1.48412,1.48452,39400000.0
2005-09-06 15:28:00,1.4843,1.48435,1.48405,1.48412,33600000.0
2005-09-06 15:29:00,1.48425,1.48425,1.484,1.48404,36400000.0
2005-09-06 15:30:00,1.48413,1.48416,1.48384,1.4841,41600000.0
2005-09-06 15:31:00,1.4841,1.48424,1.48407,1.4841,24400000.0
2005-09-06 15:32:00,1.48393,1.48411,1.48389,1.48407,49200000.0
2005-09-06 15:33:00,1.48399,1.48403,1.48362,1.48399,49800000.0
2005-09-06 15:34:00,1.48375,1.48401,1.48375,1.48377,39600000.0
2005-09-06 15:35:00,1.48383,1.48405,1.48373,1.48373,38500000.0
2005-09-06 15:36:00,1.48404,1.48404,1.48362,1.48367,51200000.0
2005-09-06 15:37:00,1.4838,1.4839,1.48341,1.4837,48100000.0
2005-09-06 15:38:00,1.48357,1.48383,1.48357,1.48381,56400000.0
2005-09-06 15:39:00,1.48382,1.48391,1.48366,1.48366,49400000.0
2005-09-06 15:40:00,1.48392,1.4841,1.48387,1.48388,28000000.0
2005-09-06 15:41:00,1.48396,1.48396,1.48357,1.48393,40800000.0
2005-09-06 15:42:00,1.48381,1.48397,1.48353,1.48376,26000000.0
2005-09-06 15:43:00,1.48392,1.48441,1.48391,1.48441,48000000.0
2005-09-06 15:44:00,1.48428,1.48429,1.4839,1.48422,42600000.0
2005-09-06 15:45:00,1.48407,1.4842,1.48376,1.48401,42600000.0
2005-09-06 15:46:00,1.48408,1.48412,1.48397,1.48407,52900000.0
2005-09-06 15:47:00,1.48425,1.48461,1.48416,1.48432,70200000.0
2005-09-06 15:48:00,1.48418,1.4844,1.48386,1.4844,38300000.0
2005-09-06 15:49:00,1.48444,1.48444,1.48409,1.48414,66000000.0
2005-09-06 15:50:00,1.48397,1.48431,1.48397,1.48426,47500000.0
2005-09-06 15:51:00,1.48415,1.4847,1.48415,1.4846,25000000.0
2005-09-06 15:52:00,1.48485,1.48512,1.48482,1.48486,44500000.0
2005-09-06 15:53:00,1.48459,1.48482,1.48443,1.48473,39600000.0
2005-09-06 15:54:00,1.48491,1.48513,1.48478,1.48498,35800000.0
2005-09-06 15:55:00,1.48518,1.48536,1.48504,1.48528,40100000.0
2005-09-06 15:56:00,1.48525,1.48547,1.48481,1.48527,38000000.0
2005-09-06 15:57:00,1.48447,1.48459,1.48441,1.48441,23600000.0
2005-09-06 15:58:00,1.48463,1.48468,1.48437,1.48462,32800000.0
2005-09-06 15:59:00,1.48487,1.48512,1.48465,1.48465,32800000.0
2005-09-06 16:00:00,1.48468,1.48468,1.48366,1.48408,23200000.0
2005-09-06 16:01:00,1.484,1.48483,1.48382,1.48478,38400000.0
2005-09-06 16:02:00,1.48479,1.48485,1.4842,1.48436,25200000.0
2005-09-06 16:03:00,1.48421,1.48472,1.48403,1.48472,40600000.0
2005-09-06 16:04:00,1.48485,1.48525,1.48477,1.48515,38100000.0
2005-09-06 16:05:00,1.48502,1.48543,1.4848,1.48543,19600000.0
2005-09-06 16:06:00,1.48532,1.48532,1.48459,1.48459,50400000.0
2005-09-06 16:07:00,1.48495,1.48504,1.48455,1.48472,37000000.0
2005-09-06 16:08:00,1.48471,1.48487,1.48444,1.48453,44500000.0
2005-09-06 16:09:00,1.4843,1.4843,1.48361,1.48371,33500000.0
2005-09-06 16:10:00,1.48362,1.48386,1.48353,1.48386,28000000.0
2005-09-06 16:11:00,1.48336,1.48368,1.4832,1.48329,57100000.0
2005-09-06 16:12:00,1.48324,1.48358,1.48324,1.48347,38400000.0
2005-09-06 16:13:00,1.48344,1.48357,1.48321,1.48341,24400000.0
2005-09-06 16:14:00,1.48332,1.48381,1.48328,1.48381,44800000.0
2005-09-06 16:15:00,1.48333,1.48352,1.4827,1.48297,30000000.0
2005-09-06 16:16:00,1.48311,1.4835,1.48311,1.48315,39800000.0
2005-09-06 16:17:00,1.48297,1.483,1.48231,1.48245,38000000.0
2005-09-06 16:18:00,1.4836,1.4838,1.4828,1.48352,29200000.0
2005-09-06 16:19:00,1.48383,1.48383,1.48272,1.48272,31900000.0
2005-09-06 16:20:00,1.48231,1.4829,1.48231,1.48259,49200000.0
2005-09-06 16:21:00,1.4824,1.48251,1.48221,1.48244,55600000.0
2005-09-06 16:22:00,1.48244,1.48267,1.48229,1.4826,41600000.0
2005-09-06 16:23:00,1.48273,1.48273,1.48253,1.4827,34000000.0
2005-09-06 16:24:00,1.48289,1.48302,1.48252,1.48265,30600000.0
2005-09-06 16:25:00,1.48293,1.48337,1.48245,1.48309,26600000.0
2005-09-06 16:26:00,1.48315,1.48315,1.48285,1.48285,43200000.0
2005-09-06 16:27:00,1.48279,1.48318,1.48279,1.48281,32800000.0
2005-09-06 16:28:00,1.48296,1.48326,1.4829,1.48318,51400000.0
2005-09-06 16:29:00,1.48312,1.48324,1.48294,1.48308,41800000.0
2005-09-06 16:30:00,1.48313,1.48314,1.48288,1.48304,68600000.0
2005-09-06 16:31:00,1.48312,1.48348,1.48312,1.48336,54500000.0
2005-09-06 16:32:00,1.48373,1.48373,1.48323,1.48359,30400000.0
2005-09-06 16:33:00,1.48357,1.48357,1.48309,1.48326,38300000.0
2005-09-06 16:34:00,1.48314,1.48314,1.48271,1.48289,32200000.0
2005-09-06 16:35:00,1.483,1.48304,1.48253,1.48271,39800000.0
2005-09-06 16:36:00,1.48255,1.48277,1.48239,1.48266,35400000.0
2005-09-06 16:37:00,1.48268,1.48275,1.4823,1.48238,38400000.0
2005-09-06 16:38:00,1.48217,1.48227,1.48196,1.48205,49600000.0
2005-09-06 16:39:00,1.48202,1.48227,1.48186,1.4822,29200000.0
2005-09-06 16:40:00,1.48201,1.48201,1.48129,1.4813,22400000.0
2005-09-06 16:41:00,1.48086,1.48151,1.48086,1.48133,45000000.0
2005-09-06 16:42:00,1.48123,1.48123,1.481,1.48109,25000000.0
2005-09-06 16:43:00,1.48109,1.48123,1.48057,1.48063,55800000.0
2005-09-06 16:44:00,1.48055,1.48074,1.48052,1.48069,35000000.0
2005-09-06 16:45:00,1.48021,1.48074,1.48021,1.48064,36600000.0
2005-09-06 16:46:00,1.48087,1.48087,1.48045,1.48069,47000000.0
2005-09-06 16:47:00,1.48092,1.48092,1.48032,1.48036,35200000.0
2005-09-06 16:48:00,1.48045,1.48098,1.48008,1.4809,24800000.0
2005-09-06 16:49:00,1.48083,1.48091,1.48073,1.48086,38800000.0
2005-09-06 16:50:00,1.4809,1.4809,1.48025,1.48025,54800000.0
2005-09-06 16:51:00,1.48029,1.48037,1.48007,1.48034,26100000.0
2005-09-06 16:52:00,1.48034,1.48042,1.48019,1.48042,44600000.0
2005-09-06 16:53:00,1.48038,1.48079,1.48025,1.48074,35200000.0
2005-09-06 16:54:00,1.48087,1.48123,1.48063,1.48071,39000000.0
2005-09-06 16:55:00,1.48081,1.48082,1.4803,1.48044,33200000.0
2005-09-06 16:56:00,1.48055,1.48085,1.48047,1.48083,45600000.0
2005-09-06 16:57:00,1.48102,1.48117,1.48048,1.4807,23600000.0
2005-09-06 16:58:00,1.48064,1.48079,1.4805,1.48058,31000000.0
2005-09-06 16:59:00,1.48084,1.48091,1.48027,1.48027,32800000.0
2005-09-06 17:00:00,1.4795,1.48027,1.4795,1.48019,39800000.0
2005-09-06 17:01:00,1.47993,1.48015,1.47976,1.47988,43400000.0
2005-09-06 17:02:00,1.47982,1.48003,1.47982,1.4799,26800000.0
2005-09-06 17:03:00,1.47953,1.48015,1.4794,1.48015,43800000.0
2005-09-06 17:04:00,1.48032,1.48032,1.47974,1.48004,48100000.0
2005-09-06 17:05:00,1.4802,1.48042,1.47985,1.48022,24400000.0
2005-09-06 17:06:00,1.47989,1.4801,1.4796,1.47996,46800000.0
2005-09-06 17:07:00,1.47988,1.4802,1.47985,1.48002,52000000.0
2005-09-06 17:08:00,1.47989,1.4804,1.47989,1.48035,35800000.0
2005-09-06 17:09:00,1.48033,1.48081,1.48015,1.48081,57900000.0
2005-09-06 17:10:00,1.4807,1.48132,1.4807,1.48119,37200000.0
2005-09-06 17:11:00,1.48112,1.48142,1.48097,1.48142,29200000.0
2005-09-06 17:12:00,1.48155,1.48172,1.48155,1.48165,28800000.0
2005-09-06 17:13:00,1.48169,1.48202,1.48169,1.48196,31600000.0
2005-09-06 17:14:00,1.48193,1.48228,1.48192,1.48202,61200000.0
2005-09-06 17:15:00,1.4823,1.4823,1.48191,1.48191,32200000.0
2005-09-06 17:16:00,1.48204,1.48254,1.48203,1.48227,56400000.0
2005-09-06 17:17:00,1.48235,1.48262,1.48203,1.4824,39600000.0
2005-09-06 17:18:00,1.4825,1.4825,1.48198,1.48226,34600000.0
2005-09-06 17:19:00,1.48212,1.48231,1.48196,1.48214,38400000.0
2005-09-06 17:20:00,1.4821,1.48234,1.48189,1.48203,44800000.0
2005-09-06 17:21:00,1.48221,1.48221,1.48152,1.48209,54800000.0
2005-09-06 17:22:00,1.48198,1.48243,1.48196,1.48234,34000000.0
2005-09-06 17:23:00,1.48201,1.48251,1.48201,1.48251,22900000.0
2005-09-06 17:24:00,1.48227,1.48227,1.48181,1.48189,69400002.0
2005-09-06 17:25:00,1.48175,1.48216,1.48175,1.48216,46400000.0
2005-09-06 17:26:00,1.4821,1.48215,1.48199,1.48202,30200000.0
2005-09-06 17:27:00,1.48229,1.48236,1.48195,1.48195,43500000.0
2005-09-06 17:28:00,1.4821,1.4821,1.48182,1.48187,42000000.0
2005-09-06 17:29:00,1.48174,1.48191,1.4814,1.48191,41200000.0
2005-09-06 17:30:00,1.48195,1.48207,1.48157,1.48164,46400001.0
2005-09-06 17:31:00,1.48152,1.48185,1.48144,1.48164,26600000.0
2005-09-06 17:32:00,1.48152,1.48176,1.48152,1.48168,31400000.0
2005-09-06 17:33:00,1.48166,1.48167,1.48147,1.48148,47000000.0
2005-09-06 17:34:00,1.48159,1.48183,1.48148,1.48183,44400000.0
2005-09-06 17:35:00,1.48186,1.48186,1.48141,1.48173,41100000.0
2005-09-06 17:36:00,1.48195,1.48203,1.4818,1.48191,47000000.0
2005-09-06 17:37:00,1.48181,1.48193,1.48136,1.48193,43900000.0
2005-09-06 17:38:00,1.48156,1.48177,1.48135,1.48135,52500000.0
2005-09-06 17:39:00,1.48156,1.4816,1.48143,1.48152,23400000.0
2005-09-06 17:40:00,1.481,1.48118,1.481,1.48111,25400000.0
2005-09-06 17:41:00,1.48129,1.48129,1.48057,1.4807,46300000.0
2005-09-06 17:42:00,1.48053,1.48053,1.47998,1.4804,35000000.0
2005-09-06 17:43:00,1.48066,1.48091,1.48047,1.48077,54400000.0
2005-09-06 17:44:00,1.48063,1.48074,1.48025,1.48025,20200000.0
2005-09-06 17:45:00,1.48031,1.4807,1.48017,1.4807,53300000.0
2005-09-06 17:46:00,1.48084,1.48094,1.48056,1.48073,39000000.0
2005-09-06 17:47:00,1.48026,1.48048,1.48009,1.48009,22000000.0
2005-09-06 17:48:00,1.47994,1.47999,1.47954,1.47995,42400000.0
2005-09-06 17:49:00,1.48009,1.48014,1.47969,1.48008,23200000.0
2005-09-06 17:50:00,1.48003,1.48038,1.48003,1.48038,24000000.0
2005-09-06 17:51:00,1.48037,1.48061,1.48003,1.48003,18000000.0
2005-09-06 17:52:00,1.48024,1.48044,1.48014,1.48044,40800000.0
2005-09-06 17:53:00,1.48045,1.48057,1.48023,1.48032,41100000.0
2005-09-06 17:54:00,1.48033,1.4808,1.48021,1.48073,27800000.0
2005-09-06 17:55:00,1.48073,1.48096,1.48019,1.48096,47400000.0
2005-09-06 17:56:00,1.48068,1.48093,1.48068,1.48076,31600000.0
2005-09-06 17:57:00,1.48067,1.4809,1.48051,1.48068,32200000.0
2005-09-06 17:58:00,1.48092,1.48107,1.48085,1.48104,52700000.0
2005-09-06 17:59:00,1.48077,1.48093,1.48064,1.48067,44400000.0
2005-09-06 18:00:00,1.48099,1.48144,1.48099,1.48111,34200000.0
2005-09-06 18:01:00,1.48128,1.48128,1.48094,1.48101,38600000.0
2005-09-06 18:02:00,1.48122,1.48131,1.48119,1.4813,61000001.0
2005-09-06 18:03:00,1.48103,1.48169,1.48103,1.4813,40000000.0
2005-09-06 18:04:00,1.48166,1.48166,1.4814,1.4814,50500000.0
2005-09-06 18:05:00,1.48146,1.48176,1.48131,1.48175,24600000.0
2005-09-06 18:06:00,1.48171,1.48182,1.48117,1.48117,40400000.0
2005-09-06 18:07:00,1.48134,1.48146,1.48113,1.4814,47100000.0
2005-09-06 18:08:00,1.4813,1.48155,1.48119,1.48125,44100000.0
2005-09-06 18:09:00,1.48127,1.48141,1.48121,1.48122,44400000.0
2005-09-06 18:10:00,1.48115,1.48157,1.48115,1.48133,36400000.0
2005-09-06 18:11:00,1.48155,1.48186,1.4814,1.48167,49600000.0
2005-09-06 18:12:00,1.48172,1.4819,1.48172,1.48172,27800000.0
2005-09-06 18:13:00,1.48199,1.48208,1.48174,1.48191,47000000.0
2005-09-06 18:14:00,1.48135,1.48193,1.48135,1.48183,35200000.0
2005-09-06 18:15:00,1.48179,1.48205,1.48171,1.48205,43300001.0
2005-09-06 18:16:00,1.48212,1.48212,1.48174,1.48174,40900000.0
2005-09-06 18:17:00,1.48176,1.48186,1.48146,1.48146,45800000.0
2005-09-06 18:18:00,1.48147,1.48164,1.48099,1.48128,47800000.0
2005-09-06 18:19:00,1.48149,1.48157,1.48141,1.4815,28600000.0
2005-09-06 18:20:00,1.48157,1.48157,1.48122,1.48123,26800000.0
2005-09-06 18:21:00,1.48128,1.48139,1.48116,1.48131,41100000.0
2005-09-06 18:22:00,1.48127,1.48157,1.48127,1.48129,34600000.0
2005-09-06 18:23:00,1.48133,1.48161,1.48133,1.48157,30800000.0
2005-09-06 18:24:00,1.48178,1.48178,1.48145,1.48153,49200000.0
2005-09-06 18:25:00,1.48167,1.48182,1.48154,1.4817,37400000.0
2005-09-06 18:26:00,1.48185,1.48187,1.48164,1.48165,23800000.0
2005-09-06 18:27:00,1.48162,1.48182,1.48142,1.48172,57900000.0
2005-09-06 18:28:00,1.48149,1.48167,1.48149,1.48167,36200000.0
2005-09-06 18:29:00,1.48162,1.48176,1.48145,1.48154,29400000.0
2005-09-06 18:30:00,1.48156,1.48172,1.48149,1.48162,31300000.0
2005-09-06 18:31:00,1.48168,1.4818,1.4816,1.48174,29400000.0
2005-09-06 18:32:00,1.48162,1.48197,1.48147,1.48197,35200000.0
2005-09-06 18:33:00,1.48215,1.48217,1.48188,1.48205,49800000.0
2005-09-06 18:34:00,1.48199,1.48199,1.48155,1.48169,27700000.0
2005-09-06 18:35:00,1.48195,1.48211,1.48162,1.48193,30400000.0
2005-09-06 18:36:00,1.48172,1.48187,1.48149,1.48149,30200000.0
2005-09-06 18:37:00,1.48169,1.48178,1.48151,1.48162,20200000.0
2005-09-06 18:38:00,1.48153,1.4817,1.48136,1.4817,36500000.0
2005-09-06 18:39:00,1.48153,1.482,1.48153,1.482,21000000.0
2005-09-06 18:40:00,1.48199,1.48205,1.48175,1.48181,21000000.0
2005-09-06 18:41:00,1.48188,1.48216,1.48188,1.48216,77100000.0
2005-09-06 18:42:00,1.48216,1.48242,1.48197,1.48242,56100000.0
2005-09-06 18:43:00,1.48239,1.48257,1.48227,1.48237,30400000.0
2005-09-06 18:44:00,1.48246,1.48253,1.48239,1.48241,51900000.0
2005-09-06 18:45:00,1.48237,1.48237,1.48201,1.48201,21800000.0
2005-09-06 18:46:00,1.48217,1.48219,1.48198,1.48198,24400000.0
2005-09-06 18:47:00,1.48225,1.48225,1.48204,1.48204,30000000.0
2005-09-06 18:48:00,1.482,1.48225,1.48192,1.48211,37600000.0
2005-09-06 18:49:00,1.48215,1.48215,1.48189,1.4821,41600000.0
2005-09-06 18:50:00,1.48224,1.48234,1.48209,1.48222,44600000.0
2005-09-06 18:51:00,1.48212,1.48215,1.48195,1.48198,36200000.0
2005-09-06 18:52:00,1.48171,1.48196,1.48165,1.48165,41800000.0
2005-09-06 18:53:00,1.48172,1.48186,1.48172,1.48179,28500000.0
2005-09-06 18:54:00,1.48196,1.48212,1.48177,1.48202,18400000.0
2005-09-06 18:55:00,1.48191,1.48211,1.48182,1.4819,44900000.0
2005-09-06 18:56:00,1.48171,1.48217,1.48171,1.48176,39000000.0
2005-09-06 18:57:00,1.48222,1.48248,1.48222,1.48241,22000000.0
2005-09-06 18:58:00,1.48259,1.48269,1.48248,1.48264,42700000.0
2005-09-06 18:59:00,1.48289,1.483,1.48256,1.48267,27800000.0
2005-09-06 19:00:00,1.4827,1.4827,1.48226,1.48244,34400000.0
2005-09-06 19:01:00,1.48252,1.48252,1.48226,1.48246,36100000.0
2005-09-06 19:02:00,1.4825,1.48268,1.48244,1.48268,27000000.0
2005-09-06 19:03:00,1.48255,1.48276,1.48243,1.48276,44600000.0
2005-09-06 19:04:00,1.48269,1.48276,1.48248,1.4827,44100000.0
2005-09-06 19:05:00,1.48267,1.48267,1.482,1.482,36400000.0
2005-09-06 19:06:00,1.48206,1.48208,1.48197,1.48202,46100000.0
2005-09-06 19:07:00,1.48224,1.4827,1.48224,1.4827,56800000.0
2005-09-06 19:08:00,1.48234,1.48259,1.48234,1.48242,40200000.0
2005-09-06 19:09:00,1.48215,1.48252,1.48215,1.48247,32500000.0
2005-09-06 19:10:00,1.48232,1.48271,1.48219,1.48219,47400000.0
2005-09-06 19:11:00,1.48259,1.48266,1.48228,1.48257,38800000.0
2005-09-06 19:12:00,1.48244,1.48285,1.48244,1.48285,35200000.0
2005-09-06 19:13:00,1.48277,1.48287,1.48256,1.48271,37300000.0
2005-09-06 19:14:00,1.48251,1.48275,1.4824,1.48275,43100000.0
2005-09-06 19:15:00,1.4826,1.48263,1.48235,1.48261,32400000.0
2005-09-06 19:17:00,1.48257,1.48282,1.48222,1.48222,48200000.0
2005-09-06 19:18:00,1.48224,1.48231,1.48214,1.48224,37200001.0
2005-09-06 19:19:00,1.48233,1.48233,1.48176,1.48209,39800000.0
2005-09-06 19:20:00,1.48209,1.4822,1.48188,1.48217,38800000.0
2005-09-06 19:21:00,1.48204,1.48229,1.48204,1.48217,28200000.0
2005-09-06 19:22:00,1.48212,1.48229,1.48195,1.48229,26600000.0
2005-09-06 19:23:00,1.48207,1.48235,1.48174,1.48203,46600000.0
2005-09-06 19:24:00,1.48205,1.48205,1.48168,1.48197,56600000.0
2005-09-06 19:25:00,1.48205,1.48229,1.48192,1.48229,44200000.0
2005-09-06 19:26:00,1.48202,1.48237,1.48192,1.48222,35000000.0
2005-09-06 19:27:00,1.48224,1.4825,1.48211,1.48242,45900000.0
2005-09-06 19:28:00,1.48196,1.4822,1.48193,1.48201,61600001.0
2005-09-06 19:29:00,1.48171,1.482,1.48158,1.48199,31800000.0
2005-09-06 19:30:00,1.4818,1.48205,1.48175,1.48186,43400000.0
2005-09-06 19:31:00,1.48201,1.48205,1.48188,1.48195,63800000.0
2005-09-06 19:32:00,1.48192,1.48222,1.48188,1.48206,34000000.0
2005-09-06 19:33:00,1.4821,1.48227,1.48204,1.48221,46600000.0
2005-09-06 19:34:00,1.48207,1.48254,1.48204,1.48251,28200000.0
2005-09-06 19:35:00,1.48233,1.48244,1.48201,1.48234,43300000.0
2005-09-06 19:36:00,1.48221,1.48244,1.48216,1.48228,30700000.0
2005-09-06 19:37:00,1.48221,1.48222,1.48184,1.48184,25800000.0
2005-09-06 19:38:00,1.48182,1.48217,1.48182,1.48199,31500000.0
2005-09-06 19:39:00,1.48211,1.48216,1.48184,1.48216,37400000.0
2005-09-06 19:40:00,1.48188,1.48214,1.48173,1.48209,42800000.0
2005-09-06 19:41:00,1.48216,1.48216,1.48184,1.4821,31200000.0
2005-09-06 19:42:00,1.48197,1.48213,1.4818,1.48205,55300000.0
2005-09-06 19:43:00,1.48167,1.4817,1.48127,1.48167,31800000.0
2005-09-06 19:44:00,1.48161,1.48173,1.48156,1.48173,48600000.0
2005-09-06 19:45:00,1.48167,1.48188,1.48167,1.48186,54400000.0
2005-09-06 19:46:00,1.48177,1.48188,1.48136,1.48136,52600000.0
2005-09-06 19:47:00,1.48156,1.48181,1.48151,1.48181,59000000.0
2005-09-06 19:48:00,1.48191,1.48191,1.48176,1.48178,31200000.0
2005-09-06 19:49:00,1.48189,1.4821,1.48173,1.48173,36400000.0
2005-09-06 19:50:00,1.48207,1.48207,1.48154,1.48168,32600000.0
2005-09-06 19:51:00,1.48162,1.48184,1.48162,1.48184,44800000.0
2005-09-06 19:52:00,1.48179,1.48192,1.48156,1.48156,25600000.0
2005-09-06 19:53:00,1.48156,1.48174,1.48148,1.48148,45200000.0
2005-09-06 19:54:00,1.48155,1.48165,1.48155,1.48156,30900000.0
2005-09-06 19:55:00,1.48137,1.48158,1.48137,1.48158,21200000.0
2005-09-06 19:56:00,1.4815,1.48158,1.48122,1.48135,30200000.0
2005-09-06 19:57:00,1.48122,1.48129,1.48098,1.4811,45300000.0
2005-09-06 19:58:00,1.48097,1.4813,1.48097,1.48119,44700000.0
2005-09-06 19:59:00,1.48138,1.48138,1.4812,1.4812,35000000.0
2005-09-06 20:00:00,1.48119,1.48144,1.481,1.481,42000000.0
2005-09-06 20:01:00,1.48145,1.48172,1.48143,1.48145,47000000.0
2005-09-06 20:02:00,1.48161,1.48168,1.48147,1.48163,39400000.0
2005-09-06 20:03:00,1.48165,1.48165,1.48142,1.48144,22700000.0
2005-09-06 20:04:00,1.48155,1.48158,1.48119,1.48143,60400000.0
2005-09-06 20:05:00,1.48145,1.48168,1.48143,1.48143,29800000.0
2005-09-06 20:06:00,1.48148,1.48153,1.48128,1.48132,37400000.0
2005-09-06 20:07:00,1.48134,1.48143,1.4811,1.48119,37600000.0
2005-09-06 20:08:00,1.48124,1.48129,1.48087,1.48117,27200000.0
2005-09-06 20:09:00,1.48132,1.48143,1.48132,1.48143,37600000.0
2005-09-06 20:10:00,1.48101,1.48148,1.48101,1.48136,58000000.0
2005-09-06 20:11:00,1.4813,1.48145,1.48127,1.48136,45400001.0
2005-09-06 20:12:00,1.48142,1.48142,1.4808,1.48129,45300000.0
2005-09-06 20:13:00,1.4814,1.4814,1.48117,1.48123,32600000.0
2005-09-06 20:14:00,1.48121,1.4816,1.48082,1.48151,49400000.0
2005-09-06 20:15:00,1.48165,1.48165,1.48134,1.48159,26400000.0
2005-09-06 20:16:00,1.48158,1.48172,1.48142,1.48142,40700000.0
2005-09-06 20:17:00,1.48142,1.48159,1.4812,1.48157,52200000.0
2005-09-06 20:18:00,1.4818,1.48194,1.48173,1.48175,41500000.0
2005-09-06 20:19:00,1.48183,1.48183,1.4815,1.48178,64400001.0
2005-09-06 20:20:00,1.48174,1.48176,1.48135,1.48156,20500000.0
2005-09-06 20:21:00,1.48133,1.48141,1.48127,1.48141,31200000.0
2005-09-06 20:22:00,1.48152,1.48171,1.48148,1.48171,27800000.0
2005-09-06 20:23:00,1.48194,1.48217,1.48172,1.48196,50800000.0
2005-09-06 20:24:00,1.48205,1.48212,1.48191,1.48191,37900000.0
2005-09-06 20:25:00,1.48219,1.48219,1.4819,1.48202,40200000.0
2005-09-06 20:26:00,1.48218,1.48218,1.48166,1.48189,42500000.0
2005-09-06 20:27:00,1.48192,1.48206,1.48152,1.48181,52000000.0
2005-09-06 20:28:00,1.48205,1.48242,1.48205,1.48231,34400000.0
2005-09-06 20:29:00,1.48227,1.48238,1.48177,1.48238,39800000.0
2005-09-06 20:30:00,1.4824,1.4824,1.48222,1.48237,33000000.0
2005-09-06 20:31:00,1.4823,1.48246,1.48196,1.48246,29200000.0
2005-09-06 20:32:00,1.48227,1.48243,1.48195,1.48242,40000000.0
2005-09-06 20:33:00,1.48263,1.48263,1.48245,1.48261,33700000.0
2005-09-06 20:34:00,1.48263,1.48309,1.48263,1.48309,56600000.0
2005-09-06 20:35:00,1.48311,1.4833,1.48299,1.48299,42900000.0
2005-09-06 20:36:00,1.48297,1.48301,1.48272,1.48288,62300000.0
2005-09-06 20:37:00,1.48308,1.48318,1.48288,1.48318,45400000.0
2005-09-06 20:38:00,1.48336,1.48355,1.48327,1.48345,32600000.0
2005-09-06 20:39:00,1.48315,1.48328,1.48295,1.48295,58100000.0
2005-09-06 20:40:00,1.48316,1.4834,1.48316,1.4832,46100000.0
2005-09-06 20:41:00,1.48331,1.4834,1.48306,1.48328,53400000.0
2005-09-06 20:42:00,1.4831,1.4833,1.4831,1.4833,29400000.0
2005-09-06 20:43:00,1.48312,1.48325,1.48285,1.48285,29400000.0
2005-09-06 20:44:00,1.48311,1.48311,1.48272,1.48293,43000000.0
2005-09-06 20:45:00,1.48292,1.48318,1.48292,1.48299,52500000.0
2005-09-06 20:46:00,1.4832,1.4832,1.48306,1.48312,44000000.0
2005-09-06 20:47:00,1.48293,1.48293,1.48246,1.48267,37700000.0
2005-09-06 20:48:00,1.48258,1.48306,1.48258,1.48296,47400000.0
2005-09-06 20:49:00,1.48298,1.48303,1.48296,1.48296,34000000.0
2005-09-06 20:50:00,1.48257,1.48258,1.48242,1.48258,33200000.0
2005-09-06 20:51:00,1.48253,1.48283,1.48248,1.48248,42300000.0
2005-09-06 20:52:00,1.48248,1.48279,1.48248,1.48258,24600000.0
2005-09-06 20:53:00,1.4823,1.48266,1.4823,1.48256,64100001.0
2005-09-06 20:54:00,1.48229,1.483,1.48229,1.483,72400000.0
2005-09-06 20:55:00,1.48304,1.48325,1.48297,1.48321,36600000.0
2005-09-06 20:56:00,1.48307,1.48317,1.48288,1.48307,25400000.0
2005-09-06 20:57:00,1.48317,1.48317,1.48285,1.48285,19600000.0
2005-09-06 20:58:00,1.48305,1.48342,1.48302,1.48317,58600001.0
2005-09-06 20:59:00,1.48318,1.48373,1.48318,1.48363,56000000.0
2005-09-06 21:00:00,1.48348,1.4836,1.48318,1.4835,34000000.0
2005-09-06 21:01:00,1.48335,1.48355,1.48294,1.48294,25800000.0
2005-09-06 21:02:00,1.48328,1.48348,1.48285,1.48333,49900000.0
2005-09-06 21:03:00,1.48331,1.48344,1.48317,1.48317,35600000.0
2005-09-06 21:04:00,1.48323,1.48323,1.48305,1.48318,38200001.0
2005-09-06 21:05:00,1.48271,1.48315,1.48271,1.48286,34800000.0
2005-09-06 21:06:00,1.48298,1.4832,1.48282,1.4832,34200000.0
2005-09-06 21:07:00,1.48328,1.48328,1.48308,1.48316,40900000.0
2005-09-06 21:08:00,1.48309,1.48327,1.48301,1.48327,35400000.0
2005-09-06 21:09:00,1.48338,1.48339,1.48307,1.48321,27800000.0
2005-09-06 21:10:00,1.48325,1.48325,1.48302,1.48311,37700000.0
2005-09-06 21:11:00,1.48312,1.4833,1.48292,1.48305,46000000.0
2005-09-06 21:12:00,1.48314,1.48332,1.48309,1.48314,42000000.0
2005-09-06 21:13:00,1.48309,1.48329,1.48306,1.48312,37400000.0
2005-09-06 21:14:00,1.48296,1.48329,1.48296,1.48314,35000000.0
2005-09-06 21:15:00,1.48322,1.4834,1.48322,1.48332,32600000.0
2005-09-06 21:16:00,1.483,1.48344,1.483,1.48344,46800001.0
2005-09-06 21:17:00,1.48344,1.4838,1.48329,1.48329,39400000.0
2005-09-06 21:18:00,1.48365,1.48365,1.48283,1.48324,37800000.0
2005-09-06 21:19:00,1.4835,1.48363,1.48342,1.48347,39900000.0
2005-09-06 21:20:00,1.48325,1.48348,1.48321,1.48331,65400001.0
2005-09-06 21:21:00,1.48334,1.48353,1.4833,1.48337,32800000.0
2005-09-06 21:22:00,1.48263,1.48315,1.48263,1.48296,33200000.0
2005-09-06 21:23:00,1.48284,1.48285,1.48234,1.48234,47500000.0
2005-09-06 21:25:00,1.48279,1.48324,1.48279,1.48284,53400001.0
2005-09-06 21:26:00,1.48315,1.48332,1.48304,1.48313,43900000.0
2005-09-06 21:27:00,1.4831,1.48323,1.4831,1.48313,38900000.0
2005-09-06 21:28:00,1.48303,1.48325,1.48303,1.48325,31800000.0
2005-09-06 21:29:00,1.48333,1.48333,1.48301,1.48301,56700000.0
2005-09-06 21:30:00,1.48298,1.48302,1.4828,1.4828,24800000.0
2005-09-06 21:31:00,1.48285,1.48297,1.48274,1.48292,38300000.0
2005-09-06 21:32:00,1.48293,1.48293,1.48264,1.48268,35200000.0
2005-09-06 21:33:00,1.48279,1.48283,1.48252,1.48265,32300000.0
2005-09-06 21:34:00,1.48266,1.48287,1.48257,1.48287,20800000.0
2005-09-06 21:35:00,1.48289,1.48294,1.48257,1.48281,35600000.0
2005-09-06 21:36:00,1.48272,1.48272,1.48232,1.48264,25000000.0
2005-09-06 21:37:00,1.48266,1.48283,1.48249,1.48283,38600000.0
2005-09-06 21:38:00,1.48284,1.48284,1.48249,1.48249,24200000.0
2005-09-06 21:39:00,1.48244,1.48268,1.48244,1.4825,36900000.0
2005-09-06 21:40:00,1.4825,1.48277,1.4825,1.48259,35200000.0
2005-09-06 21:41:00,1.48255,1.48277,1.48248,1.48259,26600000.0
2005-09-06 21:42:00,1.48263,1.48271,1.48229,1.48229,15800000.0
2005-09-06 21:43:00,1.48255,1.48271,1.48245,1.48271,26800000.0
2005-09-06 21:44:00,1.48262,1.48273,1.48244,1.48253,28200000.0
2005-09-06 21:45:00,1.48245,1.48252,1.48242,1.48245,27200000.0
2005-09-06 21:46:00,1.48259,1.48281,1.48247,1.48263,50600000.0
2005-09-06 21:47:00,1.48256,1.48281,1.48256,1.48263,31100000.0
2005-09-06 21:49:00,1.48263,1.4827,1.48254,1.4827,26200000.0
2005-09-06 21:50:00,1.48272,1.48272,1.48244,1.48248,36200000.0
2005-09-06 21:51:00,1.48257,1.48279,1.48257,1.48263,38500000.0
2005-09-06 21:52:00,1.4825,1.4827,1.48243,1.4826,58000000.0
2005-09-06 21:53:00,1.48247,1.48266,1.48232,1.48232,33400000.0
2005-09-06 21:54:00,1.48222,1.48256,1.48222,1.48241,48100000.0
2005-09-06 21:55:00,1.48225,1.48243,1.48219,1.48243,43600000.0
2005-09-06 21:56:00,1.48245,1.48258,1.48238,1.48251,32200000.0
2005-09-06 21:57:00,1.48253,1.48263,1.48213,1.48246,53400000.0
2005-09-06 21:58:00,1.48258,1.48278,1.48251,1.4826,31800000.0
2005-09-06 21:59:00,1.48246,1.4825,1.48207,1.48207,60600000.0
2005-09-06 22:00:00,1.48219,1.48227,1.48217,1.48227,58600001.0
2005-09-06 22:01:00,1.48211,1.48232,1.48206,1.48211,42400000.0
2005-09-06 22:02:00,1.48207,1.48207,1.48183,1.48183,28200000.0
2005-09-06 22:03:00,1.48204,1.48217,1.48185,1.48217,24200000.0
2005-09-06 22:04:00,1.48215,1.4822,1.48193,1.48205,30000000.0
2005-09-06 22:05:00,1.48215,1.48215,1.48195,1.48215,39800000.0
2005-09-06 22:06:00,1.48209,1.4821,1.48176,1.48207,39600000.0
2005-09-06 22:07:00,1.48216,1.48253,1.48216,1.48239,32200000.0
2005-09-06 22:08:00,1.48212,1.48252,1.48212,1.48252,37600000.0
2005-09-06 22:09:00,1.48242,1.48252,1.48214,1.48235,30400000.0
2005-09-06 22:10:00,1.48242,1.48258,1.48237,1.48252,38600000.0
2005-09-06 22:12:00,1.48238,1.48243,1.48212,1.48212,40300000.0
2005-09-06 22:13:00,1.48219,1.48233,1.48219,1.48231,25800000.0
2005-09-06 22:14:00,1.4822,1.4825,1.4822,1.48229,50800000.0
2005-09-06 22:15:00,1.48227,1.48249,1.48222,1.48237,39400000.0
2005-09-06 22:16:00,1.48238,1.48251,1.48226,1.48226,21600000.0
2005-09-06 22:17:00,1.48254,1.48262,1.48237,1.48246,25200000.0
2005-09-06 22:18:00,1.48263,1.48263,1.48229,1.48229,26400000.0
2005-09-06 22:19:00,1.48219,1.48231,1.48219,1.48219,19400000.0
2005-09-06 22:20:00,1.4822,1.48224,1.48191,1.48206,39000000.0
2005-09-06 22:21:00,1.48204,1.48219,1.48179,1.48206,28200000.0
2005-09-06 22:22:00,1.48195,1.48195,1.48149,1.48158,39200000.0
2005-09-06 22:23:00,1.48161,1.48171,1.48153,1.48153,39000000.0
2005-09-06 22:24:00,1.48164,1.48165,1.48141,1.48157,46600000.0
2005-09-06 22:25:00,1.48154,1.48165,1.48134,1.48134,27800000.0
2005-09-06 22:26:00,1.48127,1.48167,1.48127,1.48167,59600000.0
2005-09-06 22:27:00,1.48155,1.48162,1.48121,1.48148,36600000.0
2005-09-06 22:28:00,1.48147,1.48169,1.48144,1.48157,55200000.0
2005-09-06 22:29:00,1.48162,1.48172,1.48147,1.48162,34200000.0
2005-09-06 22:30:00,1.48158,1.48158,1.48139,1.48148,34400000.0
2005-09-06 22:31:00,1.48154,1.48157,1.48089,1.48149,40900000.0
2005-09-06 22:32:00,1.48137,1.48141,1.48119,1.48139,74400001.0
2005-09-06 22:33:00,1.48121,1.48136,1.48106,1.48111,33400000.0
2005-09-06 22:34:00,1.48112,1.4812,1.48073,1.48093,46600000.0
2005-09-06 22:35:00,1.48118,1.48122,1.48085,1.481,46100000.0
2005-09-06 22:36:00,1.48111,1.48111,1.48028,1.48028,57800000.0
2005-09-06 22:37:00,1.48076,1.48086,1.48072,1.48082,47100000.0
2005-09-06 22:38:00,1.4807,1.48086,1.4806,1.48071,38500000.0
2005-09-06 22:39:00,1.48066,1.48082,1.4806,1.48079,28200000.0
2005-09-06 22:40:00,1.48089,1.48099,1.48067,1.48068,50000000.0
2005-09-06 22:41:00,1.48091,1.48103,1.48075,1.48097,30200000.0
2005-09-06 22:42:00,1.48103,1.48108,1.48082,1.4809,22600000.0
2005-09-06 22:43:00,1.48102,1.48124,1.48095,1.48116,30600000.0
2005-09-06 22:44:00,1.48102,1.48112,1.48092,1.48106,41800001.0
2005-09-06 22:45:00,1.48111,1.48128,1.481,1.48128,24400000.0
2005-09-06 22:46:00,1.48128,1.48136,1.48116,1.48116,23000000.0
2005-09-06 22:47:00,1.48127,1.48138,1.48117,1.48128,52200000.0
2005-09-06 22:48:00,1.48103,1.48141,1.48103,1.48132,20800000.0
2005-09-06 22:49:00,1.48131,1.48149,1.48106,1.48131,18600000.0
2005-09-06 22:50:00,1.48131,1.48144,1.48109,1.48109,30400000.0
2005-09-06 22:51:00,1.48125,1.48134,1.48118,1.48134,34600001.0
2005-09-06 22:52:00,1.48141,1.48141,1.481,1.48102,31800000.0
2005-09-06 22:53:00,1.48124,1.48147,1.48101,1.48147,46800000.0
2005-09-06 22:54:00,1.4816,1.4816,1.4812,1.48123,19800000.0
2005-09-06 22:55:00,1.4815,1.4815,1.48117,1.4814,34000000.0
2005-09-06 22:56:00,1.48169,1.48177,1.48157,1.48177,37600000.0
2005-09-06 22:57:00,1.48178,1.48178,1.48145,1.48145,70200000.0
2005-09-06 22:58:00,1.48186,1.48201,1.48186,1.48188,33200000.0
2005-09-06 22:59:00,1.48201,1.48201,1.48176,1.48184,30200000.0
2005-09-06 23:00:00,1.482,1.4823,1.482,1.4823,39600000.0
2005-09-06 23:01:00,1.4821,1.4823,1.4818,1.482,39600000.0
2005-09-06 23:02:00,1.4818,1.4821,1.4817,1.4821,39600000.0
2005-09-06 23:04:00,1.4823,1.4825,1.4823,1.4825,39600000.0
2005-09-06 23:05:00,1.4823,1.4823,1.4821,1.4823,39600000.0
2005-09-06 23:06:00,1.4825,1.4826,1.4823,1.4826,39600000.0
2005-09-06 23:07:00,1.4825,1.4826,1.4822,1.4826,39600000.0
2005-09-06 23:08:00,1.4825,1.4825,1.4822,1.4825,39600000.0
2005-09-06 23:09:00,1.4826,1.4826,1.4822,1.4822,39600000.0
2005-09-06 23:10:00,1.4824,1.4825,1.4824,1.4825,39600000.0
2005-09-06 23:11:00,1.4824,1.4824,1.4824,1.4824,39600000.0
2005-09-06 23:12:00,1.4825,1.4825,1.4821,1.4822,39600000.0
2005-09-06 23:13:00,1.482,1.4822,1.482,1.4822,39600000.0
2005-09-06 23:14:00,1.4824,1.4824,1.4824,1.4824,39600000.0
2005-09-06 23:16:00,1.4822,1.4824,1.4822,1.4824,39600000.0
2005-09-06 23:18:00,1.4821,1.4827,1.4821,1.4827,39600000.0
2005-09-06 23:19:00,1.4829,1.4832,1.4827,1.4832,39600000.0
2005-09-06 23:20:00,1.4831,1.4832,1.4826,1.4826,39600000.0
2005-09-06 23:21:00,1.4825,1.4825,1.4824,1.4825,39600000.0
2005-09-06 23:22:00,1.4824,1.4825,1.4823,1.4823,39600000.0
2005-09-06 23:23:00,1.4825,1.4829,1.4825,1.4828,39600000.0
2005-09-06 23:24:00,1.4826,1.4826,1.4824,1.4824,39600000.0
2005-09-06 23:25:00,1.4825,1.4826,1.4824,1.4825,39600000.0
2005-09-06 23:26:00,1.4823,1.4824,1.482,1.4823,39600000.0
2005-09-06 23:27:00,1.4821,1.4826,1.4821,1.4824,39600000.0
2005-09-06 23:28:00,1.4823,1.4823,1.4818,1.4818,39600000.0
2005-09-06 23:29:00,1.48165,1.48185,1.48148,1.48154,39600000.0
2005-09-06 23:30:00,1.48136,1.48166,1.48136,1.48152,45600001.0
2005-09-06 23:31:00,1.48157,1.48173,1.48123,1.48173,37000001.0
2005-09-06 23:32:00,1.48158,1.48201,1.48158,1.48201,44600000.0
2005-09-06 23:33:00,1.48189,1.48198,1.48177,1.48183,32800000.0
2005-09-06 23:34:00,1.48173,1.48173,1.4814,1.4814,39600000.0
2005-09-06 23:35:00,1.48164,1.48169,1.48149,1.48159,44400001.0
2005-09-06 23:36:00,1.48174,1.48194,1.48174,1.4819,37600001.0
2005-09-06 23:37:00,1.48204,1.48206,1.48196,1.48204,24100000.0
2005-09-06 23:38:00,1.48204,1.4822,1.482,1.4822,47200000.0
2005-09-06 23:39:00,1.48206,1.48216,1.48201,1.48211,43400000.0
2005-09-06 23:40:00,1.48242,1.48243,1.48214,1.48214,34400000.0
2005-09-06 23:41:00,1.48222,1.48222,1.48146,1.48146,40000000.0
2005-09-06 23:42:00,1.48208,1.48208,1.48181,1.48189,21200000.0
2005-09-06 23:43:00,1.48185,1.48185,1.4813,1.48181,30000000.0
2005-09-06 23:44:00,1.48191,1.48199,1.48182,1.48197,26600000.0
2005-09-06 23:45:00,1.48195,1.48239,1.48186,1.48204,49500000.0
2005-09-06 23:46:00,1.48225,1.48235,1.48221,1.48231,43400000.0
2005-09-06 23:47:00,1.48258,1.48258,1.48214,1.48227,49400000.0
2005-09-06 23:48:00,1.48239,1.48239,1.48214,1.48234,36800000.0
2005-09-06 23:49:00,1.48249,1.48264,1.48224,1.48241,28000000.0
2005-09-06 23:50:00,1.48237,1.48262,1.48224,1.48258,28600000.0
2005-09-06 23:51:00,1.48284,1.48299,1.48268,1.48283,51800000.0
2005-09-06 23:52:00,1.48253,1.48289,1.48239,1.48289,37800000.0
2005-09-06 23:53:00,1.48307,1.48307,1.48259,1.4827,32200000.0
2005-09-06 23:54:00,1.48267,1.48272,1.48202,1.48202,37300000.0
2005-09-06 23:55:00,1.48247,1.48267,1.48247,1.48267,59300000.0
2005-09-06 23:56:00,1.4828,1.48305,1.48267,1.4829,30000000.0
2005-09-06 23:57:00,1.48295,1.483,1.48287,1.48294,25600000.0
2005-09-06 23:58:00,1.48269,1.48277,1.48238,1.48266,37600000.0
2005-09-06 23:59:00,1.48278,1.48293,1.4826,1.48263,59600000.0
2005-09-07 00:00:00,1.48273,1.48279,1.48252,1.48254,47400000.0
2005-09-07 00:01:00,1.48251,1.48257,1.48234,1.48255,39800000.0
2005-09-07 00:02:00,1.48266,1.48266,1.48214,1.48251,66400000.0
2005-09-07 00:03:00,1.48253,1.48253,1.48225,1.48229,42000000.0
2005-09-07 00:04:00,1.48234,1.4824,1.48233,1.48233,33500000.0
2005-09-07 00:05:00,1.48227,1.48227,1.48206,1.48206,40200000.0
2005-09-07 00:06:00,1.4822,1.48239,1.4822,1.48239,32800000.0
2005-09-07 00:07:00,1.48227,1.48237,1.48212,1.48222,42400000.0
2005-09-07 00:08:00,1.48222,1.48222,1.48191,1.48217,45200000.0
2005-09-07 00:09:00,1.48187,1.4821,1.48169,1.48179,58300000.0
2005-09-07 00:10:00,1.48199,1.48199,1.48176,1.48178,34200000.0
2005-09-07 00:11:00,1.48183,1.4819,1.48166,1.48188,48000000.0
2005-09-07 00:12:00,1.48191,1.48191,1.48154,1.48154,15800000.0
2005-09-07 00:13:00,1.48161,1.48172,1.48133,1.48151,28900000.0
2005-09-07 00:14:00,1.48141,1.48153,1.48127,1.48146,51800000.0
2005-09-07 00:15:00,1.48116,1.48132,1.48116,1.48117,30800000.0
2005-09-07 00:16:00,1.48128,1.48153,1.48128,1.48139,40400000.0
2005-09-07 00:17:00,1.4813,1.48163,1.4813,1.48163,51400001.0
2005-09-07 00:18:00,1.48173,1.48178,1.48153,1.48153,37600000.0
2005-09-07 00:19:00,1.48164,1.48164,1.4815,1.48154,35600000.0
2005-09-07 00:20:00,1.48147,1.48168,1.48119,1.48119,49500000.0
2005-09-07 00:21:00,1.48146,1.48154,1.48134,1.48147,19200000.0
2005-09-07 00:22:00,1.48132,1.48149,1.48127,1.48138,25600000.0
2005-09-07 00:23:00,1.48116,1.48116,1.48056,1.48105,56600000.0
2005-09-07 00:24:00,1.48132,1.48132,1.48111,1.48117,37400000.0
2005-09-07 00:25:00,1.48115,1.48134,1.48102,1.48117,50300000.0
2005-09-07 00:26:00,1.48121,1.48132,1.48107,1.4813,32600000.0
2005-09-07 00:27:00,1.48137,1.48137,1.48124,1.48129,41500000.0
2005-09-07 00:28:00,1.48139,1.48147,1.48117,1.4813,55000000.0
2005-09-07 00:29:00,1.48127,1.48137,1.48115,1.48122,43400000.0
2005-09-07 00:30:00,1.48082,1.48125,1.48082,1.48112,37400000.0
2005-09-07 00:31:00,1.48125,1.48125,1.4812,1.48125,29300000.0
2005-09-07 00:32:00,1.48117,1.48145,1.48117,1.48122,34200000.0
2005-09-07 00:33:00,1.48151,1.48151,1.48126,1.48142,26600000.0
2005-09-07 00:34:00,1.48132,1.4816,1.48119,1.48119,22400000.0
2005-09-07 00:35:00,1.48151,1.48151,1.48134,1.48147,30800000.0
2005-09-07 00:36:00,1.4814,1.48151,1.48133,1.48151,25700000.0
2005-09-07 00:37:00,1.48159,1.48175,1.48158,1.48158,21000000.0
2005-09-07 00:38:00,1.48144,1.48145,1.48128,1.48134,30200000.0
2005-09-07 00:39:00,1.48144,1.48157,1.48124,1.48136,43200000.0
2005-09-07 00:40:00,1.48136,1.48141,1.48092,1.48092,36300000.0
2005-09-07 00:41:00,1.48077,1.48084,1.48053,1.48071,27800000.0
2005-09-07 00:42:00,1.48071,1.48083,1.48069,1.48079,19400000.0
2005-09-07 00:43:00,1.48052,1.48091,1.48024,1.48091,28000000.0
2005-09-07 00:44:00,1.48098,1.48098,1.48085,1.48093,38000000.0
2005-09-07 00:45:00,1.48098,1.48113,1.48095,1.48105,57000000.0
2005-09-07 00:46:00,1.48105,1.48129,1.48099,1.48129,40600000.0
2005-09-07 00:47:00,1.48124,1.48131,1.48106,1.48114,45100000.0
2005-09-07 00:48:00,1.4809,1.48133,1.4809,1.48092,27800000.0
2005-09-07 00:49:00,1.48086,1.48086,1.48049,1.48073,32800000.0
2005-09-07 00:50:00,1.48081,1.48099,1.48071,1.48094,20000000.0
2005-09-07 00:51:00,1.48093,1.48103,1.48081,1.48098,48400000.0
2005-09-07 00:52:00,1.48083,1.48098,1.48078,1.48098,32900000.0
2005-09-07 00:53:00,1.48077,1.48097,1.48077,1.48092,57600001.0
2005-09-07 00:54:00,1.48048,1.48086,1.48048,1.48086,25600000.0
2005-09-07 00:55:00,1.48086,1.48086,1.48049,1.48086,27800000.0
2005-09-07 00:56:00,1.48079,1.48079,1.48044,1.48047,36000000.0
2005-09-07 00:57:00,1.4807,1.48124,1.48058,1.48101,21200000.0
2005-09-07 00:58:00,1.48125,1.48125,1.48092,1.48092,31300000.0
2005-09-07 00:59:00,1.48116,1.48118,1.48107,1.48115,46400000.0
2005-09-07 01:00:00,1.48118,1.48118,1.48096,1.48099,28600000.0
2005-09-07 01:01:00,1.48099,1.48112,1.48089,1.48097,38000000.0
2005-09-07 01:03:00,1.481,1.48102,1.48073,1.4809,27600000.0
2005-09-07 01:04:00,1.48097,1.48149,1.48097,1.4813,61800000.0
2005-09-07 01:05:00,1.48136,1.48147,1.48127,1.48139,42200000.0
2005-09-07 01:06:00,1.48151,1.48151,1.48126,1.48148,51500000.0
2005-09-07 01:07:00,1.4815,1.48166,1.4814,1.48151,27200000.0
2005-09-07 01:08:00,1.48159,1.48159,1.48104,1.48104,22800000.0
2005-09-07 01:09:00,1.48151,1.48162,1.48141,1.4815,33700000.0
2005-09-07 01:10:00,1.48137,1.48139,1.48095,1.48127,25800000.0
2005-09-07 01:11:00,1.48131,1.48142,1.4813,1.48142,36600000.0
2005-09-07 01:12:00,1.48122,1.48128,1.48089,1.48114,40200000.0
2005-09-07 01:13:00,1.48124,1.48124,1.48083,1.48117,53300000.0
2005-09-07 01:14:00,1.48101,1.48117,1.4809,1.48112,29000000.0
2005-09-07 01:15:00,1.48117,1.48118,1.48087,1.48109,91900001.0
2005-09-07 01:16:00,1.48102,1.48119,1.48092,1.48107,44800000.0
2005-09-07 01:17:00,1.48118,1.48127,1.48104,1.48122,35000000.0
2005-09-07 01:18:00,1.48109,1.48121,1.48083,1.48121,30200000.0
2005-09-07 01:19:00,1.48109,1.48127,1.48099,1.48121,35400000.0
2005-09-07 01:20:00,1.48128,1.48135,1.48082,1.48129,29400000.0
2005-09-07 01:21:00,1.48091,1.48119,1.48091,1.48104,28800000.0
2005-09-07 01:22:00,1.48129,1.4814,1.48114,1.48122,48200000.0
2005-09-07 01:23:00,1.48129,1.48148,1.48123,1.48123,28200000.0
2005-09-07 01:24:00,1.48129,1.48133,1.48122,1.48128,18800000.0
2005-09-07 01:25:00,1.48111,1.48113,1.48077,1.48082,53400000.0
2005-09-07 01:26:00,1.48069,1.48092,1.48067,1.48082,30400000.0
2005-09-07 01:28:00,1.48083,1.48106,1.48064,1.48106,45300000.0
2005-09-07 01:29:00,1.48122,1.48124,1.48108,1.48108,42600000.0
2005-09-07 01:30:00,1.48096,1.48107,1.4806,1.48098,55400000.0
2005-09-07 01:31:00,1.48096,1.4813,1.48092,1.4813,46200000.0
2005-09-07 01:32:00,1.48141,1.48168,1.48137,1.48148,43700000.0
2005-09-07 01:33:00,1.4815,1.48168,1.48141,1.48168,34400000.0
2005-09-07 01:34:00,1.48177,1.48182,1.48132,1.48182,50700000.0
2005-09-07 01:35:00,1.4822,1.4822,1.48138,1.48138,38600000.0
2005-09-07 01:36:00,1.48148,1.48184,1.48147,1.48147,31300000.0
2005-09-07 01:37:00,1.48151,1.48172,1.48131,1.48172,38800000.0
2005-09-07 01:38:00,1.48167,1.48196,1.48167,1.48175,23600000.0
2005-09-07 01:39:00,1.48184,1.48196,1.48151,1.48187,44600000.0
2005-09-07 01:40:00,1.48144,1.48162,1.48142,1.48158,49200000.0
2005-09-07 01:41:00,1.48152,1.48175,1.48145,1.48152,51800000.0
2005-09-07 01:42:00,1.4816,1.48189,1.48148,1.4818,25200000.0
2005-09-07 01:43:00,1.48185,1.482,1.48142,1.48189,23400000.0
2005-09-07 01:44:00,1.48196,1.482,1.48159,1.48179,42600000.0
2005-09-07 01:45:00,1.48184,1.48184,1.48149,1.48172,37400000.0
2005-09-07 01:46:00,1.48172,1.48185,1.48157,1.48182,24600000.0
2005-09-07 01:47:00,1.48182,1.48194,1.48163,1.48163,38700000.0
2005-09-07 01:48:00,1.48182,1.48182,1.48133,1.48133,86000002.0
2005-09-07 01:49:00,1.48156,1.48159,1.48098,1.48145,47900000.0
2005-09-07 01:50:00,1.48131,1.48133,1.48091,1.48133,32000001.0
2005-09-07 01:51:00,1.48121,1.48125,1.48112,1.48116,40900000.0
2005-09-07 01:52:00,1.48153,1.48153,1.48116,1.48116,24600000.0
2005-09-07 01:53:00,1.48144,1.48156,1.48135,1.48147,51800000.0
2005-09-07 01:54:00,1.48143,1.48143,1.48128,1.48137,32200000.0
2005-09-07 01:55:00,1.48138,1.4814,1.48117,1.48117,32000000.0
2005-09-07 01:56:00,1.48136,1.48178,1.48136,1.48156,48000000.0
2005-09-07 01:57:00,1.48148,1.48167,1.48135,1.48135,30000000.0
2005-09-07 01:58:00,1.48133,1.48136,1.48101,1.48101,38600000.0
2005-09-07 01:59:00,1.48107,1.48117,1.48098,1.48111,35000000.0
2005-09-07 02:00:00,1.48077,1.48111,1.48077,1.48089,59200000.0
2005-09-07 02:01:00,1.48055,1.48055,1.48026,1.48028,49400000.0
2005-09-07 02:02:00,1.4802,1.48065,1.4802,1.48053,93200001.0
2005-09-07 02:03:00,1.48066,1.48097,1.48066,1.48083,82400000.0
2005-09-07 02:04:00,1.48078,1.48098,1.4807,1.48077,50400000.0
2005-09-07 02:05:00,1.48073,1.48085,1.48063,1.48082,92000000.0
2005-09-07 02:06:00,1.48102,1.48112,1.48076,1.48112,84200000.0
2005-09-07 02:07:00,1.48118,1.48133,1.4809,1.48128,209800001.0
2005-09-07 02:08:00,1.48124,1.48127,1.48121,1.48121,61600000.0
2005-09-07 02:09:00,1.48102,1.48134,1.48095,1.48134,190600000.0
2005-09-07 02:10:00,1.48106,1.48137,1.48106,1.48122,124300000.0
2005-09-07 02:11:00,1.48127,1.48134,1.48127,1.48132,41000000.0
2005-09-07 02:12:00,1.48137,1.48151,1.48137,1.48145,75600001.0
2005-09-07 02:13:00,1.4815,1.48156,1.48146,1.48146,50200000.0
2005-09-07 02:14:00,1.4813,1.4813,1.48096,1.48122,167200001.0
2005-09-07 02:15:00,1.48113,1.48142,1.48106,1.48113,249400000.0
2005-09-07 02:16:00,1.48143,1.48173,1.48134,1.48158,47200000.0
2005-09-07 02:17:00,1.48131,1.48166,1.48103,1.48125,217700002.0
2005-09-07 02:18:00,1.48149,1.4819,1.48128,1.48189,22800000.0
2005-09-07 02:19:00,1.48212,1.48231,1.482,1.48202,55500000.0
2005-09-07 02:20:00,1.48209,1.48221,1.4819,1.48218,67300000.0
2005-09-07 02:21:00,1.48207,1.48251,1.48207,1.48242,50200000.0
2005-09-07 02:22:00,1.48206,1.4821,1.482,1.48203,31300000.0
2005-09-07 02:23:00,1.48221,1.48227,1.48185,1.48185,44400001.0
2005-09-07 02:24:00,1.48167,1.48189,1.48158,1.48182,22000000.0
2005-09-07 02:25:00,1.48179,1.48185,1.48155,1.48161,123400000.0
2005-09-07 02:26:00,1.48156,1.48202,1.48146,1.48198,117500001.0
2005-09-07 02:27:00,1.48206,1.48212,1.48195,1.48195,67200001.0
2005-09-07 02:28:00,1.48194,1.48206,1.48186,1.48188,34200000.0
2005-09-07 02:29:00,1.48213,1.48223,1.48195,1.48223,37400000.0
2005-09-07 02:30:00,1.4824,1.4824,1.48212,1.48222,40200000.0
2005-09-07 02:31:00,1.48199,1.48209,1.48175,1.48175,62500000.0
2005-09-07 02:32:00,1.48218,1.48223,1.48206,1.48218,43400000.0
2005-09-07 02:33:00,1.48192,1.48196,1.48179,1.48189,207100000.0
2005-09-07 02:34:00,1.48224,1.48224,1.48211,1.48214,43200000.0
2005-09-07 02:35:00,1.48234,1.48234,1.48184,1.48198,63900000.0
2005-09-07 02:36:00,1.48229,1.48243,1.48226,1.48238,42000000.0
2005-09-07 02:37:00,1.48209,1.48225,1.48209,1.48216,98000000.0
2005-09-07 02:38:00,1.48228,1.48231,1.48218,1.48225,43400000.0
2005-09-07 02:39:00,1.48217,1.48217,1.48195,1.48203,68800002.0
2005-09-07 02:40:00,1.48212,1.48231,1.48206,1.48211,25600000.0
2005-09-07 02:41:00,1.48206,1.48219,1.48198,1.48198,39800000.0
2005-09-07 02:42:00,1.48189,1.48189,1.48176,1.48176,32800000.0
2005-09-07 02:43:00,1.48174,1.4818,1.48164,1.48179,28600000.0
2005-09-07 02:44:00,1.4818,1.48189,1.48165,1.48189,30000000.0
2005-09-07 02:45:00,1.48145,1.48169,1.48145,1.48169,64100001.0
2005-09-07 02:46:00,1.48156,1.48163,1.48141,1.48146,148900000.0
2005-09-07 02:47:00,1.48196,1.48222,1.48158,1.48195,234100001.0
2005-09-07 02:48:00,1.48204,1.48221,1.48191,1.48213,126800001.0
2005-09-07 02:49:00,1.48173,1.48173,1.47988,1.48079,55200000.0
2005-09-07 02:50:00,1.48094,1.48118,1.48063,1.48118,93200000.0
2005-09-07 02:51:00,1.48085,1.48138,1.48085,1.48138,72500000.0
2005-09-07 02:52:00,1.48167,1.48167,1.48148,1.48153,23200000.0
2005-09-07 02:53:00,1.48164,1.48176,1.48148,1.48176,25400000.0
2005-09-07 02:54:00,1.48185,1.48195,1.48159,1.48159,99300000.0
2005-09-07 02:55:00,1.4817,1.48181,1.48149,1.4817,19600000.0
2005-09-07 02:56:00,1.48166,1.48184,1.48166,1.48184,115500000.0
2005-09-07 02:57:00,1.48215,1.48221,1.48205,1.48221,42100000.0
2005-09-07 02:58:00,1.48209,1.48217,1.48199,1.48199,56200000.0
2005-09-07 02:59:00,1.48216,1.48232,1.48211,1.48211,63200000.0
2005-09-07 03:00:00,1.48239,1.48259,1.48232,1.48233,121200000.0
2005-09-07 03:01:00,1.48229,1.48234,1.48214,1.48214,55800000.0
2005-09-07 03:02:00,1.48197,1.48197,1.48129,1.48129,32200000.0
2005-09-07 03:03:00,1.48199,1.48208,1.48196,1.48203,80700001.0
2005-09-07 03:04:00,1.48191,1.48229,1.48175,1.48188,68400000.0
2005-09-07 03:05:00,1.48186,1.48194,1.48181,1.48188,44700000.0
2005-09-07 03:06:00,1.48189,1.48203,1.48183,1.48203,69300000.0
2005-09-07 03:07:00,1.48203,1.48245,1.48189,1.48245,79900001.0
2005-09-07 03:08:00,1.48276,1.48295,1.48247,1.48247,58600000.0
2005-09-07 03:09:00,1.48272,1.48272,1.48188,1.48219,55300000.0
2005-09-07 03:10:00,1.48178,1.48222,1.48178,1.48222,27800000.0
2005-09-07 03:11:00,1.48173,1.48173,1.48153,1.48154,35900000.0
2005-09-07 03:12:00,1.4819,1.48208,1.48165,1.48183,31400000.0
2005-09-07 03:13:00,1.4815,1.48192,1.48149,1.48184,65400001.0
2005-09-07 03:14:00,1.48187,1.48203,1.48161,1.48188,37200000.0
2005-09-07 03:15:00,1.48158,1.48202,1.48158,1.48191,36200000.0
2005-09-07 03:16:00,1.4819,1.48193,1.48162,1.48185,43100000.0
2005-09-07 03:17:00,1.4824,1.48252,1.48177,1.48252,42800000.0
2005-09-07 03:18:00,1.48213,1.48236,1.48188,1.48236,23000000.0
2005-09-07 03:19:00,1.4826,1.48274,1.48237,1.48274,28100000.0
2005-09-07 03:20:00,1.48229,1.48278,1.48224,1.48278,43500000.0
2005-09-07 03:21:00,1.48264,1.48264,1.48243,1.48243,30200000.0
2005-09-07 03:22:00,1.48244,1.48252,1.48238,1.48246,72400000.0
2005-09-07 03:23:00,1.48257,1.48273,1.48251,1.48263,91300000.0
2005-09-07 03:24:00,1.48269,1.48272,1.48266,1.48267,62000000.0
2005-09-07 03:25:00,1.48299,1.48299,1.48241,1.48245,31600000.0
2005-09-07 03:26:00,1.48255,1.48269,1.48229,1.48254,105800000.0
2005-09-07 03:27:00,1.48289,1.4829,1.48267,1.48289,103700000.0
2005-09-07 03:28:00,1.48291,1.48297,1.48282,1.48282,54000000.0
2005-09-07 03:29:00,1.4828,1.48285,1.48277,1.48282,70300000.0
2005-09-07 03:30:00,1.48272,1.48284,1.4826,1.48284,50200000.0
2005-09-07 03:31:00,1.48268,1.48306,1.48266,1.48306,38900000.0
2005-09-07 03:32:00,1.48307,1.48324,1.48297,1.48297,35300000.0
2005-09-07 03:33:00,1.48277,1.48287,1.48277,1.48284,29600000.0
2005-09-07 03:34:00,1.48296,1.48296,1.48248,1.48248,31400000.0
2005-09-07 03:35:00,1.48259,1.48259,1.48185,1.48185,73800001.0
2005-09-07 03:36:00,1.48179,1.48179,1.48108,1.48158,39200000.0
2005-09-07 03:37:00,1.48144,1.4816,1.48124,1.4816,44200000.0
2005-09-07 03:38:00,1.48166,1.48188,1.48147,1.48183,27700000.0
2005-09-07 03:39:00,1.4812,1.48132,1.48118,1.48118,73500000.0
2005-09-07 03:40:00,1.48103,1.48154,1.48103,1.48144,157300000.0
2005-09-07 03:41:00,1.48118,1.48131,1.48102,1.48129,63000000.0
2005-09-07 03:42:00,1.48141,1.48141,1.48113,1.48116,68100000.0
2005-09-07 03:43:00,1.48106,1.48116,1.48097,1.48116,34700000.0
2005-09-07 03:44:00,1.48062,1.48084,1.48062,1.48066,30400000.0
2005-09-07 03:45:00,1.48068,1.48134,1.48068,1.48134,50000000.0
2005-09-07 03:46:00,1.48102,1.48102,1.48065,1.48065,30000000.0
2005-09-07 03:47:00,1.48065,1.481,1.48065,1.48078,35100000.0
2005-09-07 03:48:00,1.48109,1.48131,1.48092,1.4813,29600000.0
2005-09-07 03:49:00,1.48128,1.48128,1.48082,1.48093,64600001.0
2005-09-07 03:50:00,1.48144,1.48176,1.48134,1.48139,104000000.0
2005-09-07 03:51:00,1.48194,1.48195,1.48156,1.48157,45600000.0
2005-09-07 03:52:00,1.48168,1.48184,1.48153,1.48153,117800001.0
2005-09-07 03:53:00,1.48153,1.48185,1.48153,1.48181,49800000.0
2005-09-07 03:54:00,1.48185,1.48214,1.48177,1.48177,56400001.0
2005-09-07 03:55:00,1.48211,1.48217,1.48191,1.48217,42200000.0
2005-09-07 03:56:00,1.48204,1.48213,1.48186,1.48186,22000000.0
2005-09-07 03:57:00,1.48127,1.48135,1.4812,1.48125,181800000.0
2005-09-07 03:58:00,1.48117,1.48188,1.48098,1.48108,242800000.0
2005-09-07 03:59:00,1.48141,1.48165,1.48136,1.48147,146400000.0
2005-09-07 04:00:00,1.48138,1.48141,1.48128,1.4814,73800000.0
2005-09-07 04:01:00,1.4814,1.48159,1.48126,1.48144,142300001.0
2005-09-07 04:02:00,1.48124,1.48124,1.48081,1.48083,109000000.0
2005-09-07 04:03:00,1.48093,1.48093,1.4807,1.48093,96800000.0
2005-09-07 04:04:00,1.48057,1.48099,1.48057,1.48088,138100000.0
2005-09-07 04:05:00,1.48072,1.48141,1.48072,1.48132,202400001.0
2005-09-07 04:06:00,1.48078,1.48194,1.48078,1.48156,105000000.0
2005-09-07 04:07:00,1.48167,1.48199,1.48167,1.48172,149900000.0
2005-09-07 04:08:00,1.48193,1.48199,1.48171,1.48191,23000000.0
2005-09-07 04:09:00,1.4817,1.48235,1.48147,1.48235,33600000.0
2005-09-07 04:10:00,1.48239,1.48239,1.48193,1.48202,98800000.0
2005-09-07 04:11:00,1.48213,1.48239,1.48189,1.482,46200001.0
2005-09-07 04:12:00,1.48182,1.48203,1.48182,1.48192,82200000.0
2005-09-07 04:13:00,1.48184,1.48187,1.48155,1.4816,82600000.0
2005-09-07 04:14:00,1.48166,1.48202,1.48166,1.48202,76800000.0
2005-09-07 04:15:00,1.48214,1.48239,1.48209,1.48232,81000000.0
2005-09-07 04:16:00,1.48217,1.48239,1.48206,1.48208,102900001.0
2005-09-07 04:17:00,1.48211,1.48218,1.48202,1.48203,68700002.0
2005-09-07 04:18:00,1.48198,1.48224,1.48188,1.48219,119500000.0
2005-09-07 04:19:00,1.48227,1.48257,1.48227,1.48257,76500001.0
2005-09-07 04:20:00,1.48251,1.48254,1.48226,1.48226,173400000.0
2005-09-07 04:21:00,1.48233,1.48241,1.48218,1.48218,32000000.0
2005-09-07 04:22:00,1.48214,1.4826,1.48214,1.48257,52600000.0
2005-09-07 04:23:00,1.48215,1.48233,1.48215,1.48233,59000001.0
2005-09-07 04:24:00,1.48236,1.48238,1.48216,1.48222,164300000.0
2005-09-07 04:25:00,1.48212,1.48262,1.48207,1.48245,234600001.0
2005-09-07 04:26:00,1.48244,1.48244,1.48216,1.48228,119000000.0
2005-09-07 04:27:00,1.48235,1.48239,1.48222,1.48225,58000000.0
2005-09-07 04:28:00,1.48235,1.48252,1.48231,1.48231,71100000.0
2005-09-07 04:29:00,1.48225,1.48265,1.48172,1.48258,71800000.0
2005-09-07 04:30:00,1.48243,1.48294,1.48243,1.48266,66500000.0
2005-09-07 04:31:00,1.48269,1.48299,1.48262,1.48287,33400000.0
2005-09-07 04:32:00,1.48202,1.48257,1.48025,1.48257,30600000.0
2005-09-07 04:33:00,1.48293,1.48293,1.48252,1.48256,42800000.0
2005-09-07 04:34:00,1.48263,1.48299,1.48263,1.48287,44900000.0
2005-09-07 04:35:00,1.48288,1.48294,1.4826,1.4826,51600000.0
2005-09-07 04:36:00,1.48275,1.48283,1.48207,1.48273,182300001.0
2005-09-07 04:37:00,1.4827,1.48297,1.48247,1.48275,147300001.0
2005-09-07 04:38:00,1.48286,1.48298,1.48278,1.48278,39600000.0
2005-09-07 04:39:00,1.48256,1.48277,1.48256,1.48263,81800001.0
2005-09-07 04:40:00,1.48257,1.48302,1.48257,1.48302,35200000.0
2005-09-07 04:41:00,1.48278,1.48315,1.48278,1.48289,46600000.0
2005-09-07 04:42:00,1.48282,1.48297,1.48281,1.48284,54500000.0
2005-09-07 04:43:00,1.48244,1.48244,1.47991,1.48192,53400000.0
2005-09-07 04:44:00,1.48217,1.48251,1.48032,1.48032,43300000.0
2005-09-07 04:45:00,1.4827,1.48275,1.48235,1.48255,43300000.0
2005-09-07 04:46:00,1.47977,1.48196,1.47977,1.48193,36800000.0
2005-09-07 04:47:00,1.48197,1.48268,1.48194,1.48268,64800000.0
2005-09-07 04:48:00,1.48258,1.48283,1.48258,1.48275,52200000.0
2005-09-07 04:49:00,1.48216,1.48216,1.47965,1.48132,70400000.0
2005-09-07 04:50:00,1.48193,1.48211,1.48193,1.48205,46400000.0
2005-09-07 04:51:00,1.48171,1.48195,1.48165,1.48195,31500000.0
2005-09-07 04:52:00,1.48185,1.48238,1.4818,1.48227,42800000.0
2005-09-07 04:53:00,1.48226,1.48237,1.48208,1.48213,41900000.0
2005-09-07 04:54:00,1.48188,1.48213,1.48188,1.48188,49000000.0
2005-09-07 04:55:00,1.48225,1.48272,1.48203,1.48272,25800000.0
2005-09-07 04:56:00,1.48256,1.48276,1.48254,1.48261,29800000.0
2005-09-07 04:57:00,1.48243,1.48283,1.48229,1.48229,30000000.0
2005-09-07 04:58:00,1.48224,1.48277,1.48224,1.4827,37400000.0
2005-09-07 04:59:00,1.48249,1.48266,1.48238,1.48238,121400000.0
2005-09-07 05:00:00,1.48243,1.48243,1.48072,1.48209,19200000.0
2005-09-07 05:01:00,1.48237,1.48263,1.48234,1.48253,33200000.0
2005-09-07 05:02:00,1.4824,1.48256,1.48221,1.48238,38000000.0
2005-09-07 05:03:00,1.48214,1.48234,1.48199,1.48216,145600000.0
2005-09-07 05:04:00,1.4822,1.48223,1.48215,1.48223,205900000.0
2005-09-07 05:05:00,1.48223,1.48226,1.48213,1.4822,182000001.0
2005-09-07 05:06:00,1.48231,1.48267,1.48231,1.48267,176800000.0
2005-09-07 05:07:00,1.48274,1.48313,1.48269,1.48278,278400000.0
2005-09-07 05:08:00,1.48243,1.48243,1.48206,1.48223,308600002.0
2005-09-07 05:09:00,1.48199,1.48226,1.48184,1.48184,241700001.0
2005-09-07 05:10:00,1.48191,1.48223,1.48191,1.48223,238000001.0
2005-09-07 05:11:00,1.48216,1.48236,1.48212,1.48218,109300000.0
2005-09-07 05:12:00,1.48215,1.48215,1.48201,1.48203,116800000.0
2005-09-07 05:13:00,1.4819,1.48214,1.48174,1.48186,167700000.0
2005-09-07 05:14:00,1.48185,1.48198,1.48183,1.48192,241100002.0
2005-09-07 05:15:00,1.48204,1.48213,1.48193,1.48209,37600000.0
2005-09-07 05:16:00,1.48195,1.48203,1.4818,1.48197,185600000.0
2005-09-07 05:17:00,1.4821,1.48225,1.48195,1.48225,154100001.0
2005-09-07 05:18:00,1.48228,1.48234,1.48211,1.48226,241900000.0
2005-09-07 05:19:00,1.48196,1.48234,1.48196,1.48204,227200000.0
2005-09-07 05:20:00,1.48227,1.48263,1.48226,1.48257,234800000.0
2005-09-07 05:21:00,1.48241,1.48268,1.48197,1.48212,286700000.0
2005-09-07 05:22:00,1.48248,1.48303,1.48248,1.48299,220600000.0
2005-09-07 05:23:00,1.48328,1.48366,1.48322,1.48366,129200000.0
2005-09-07 05:24:00,1.48369,1.48404,1.48369,1.48402,166100000.0
2005-09-07 05:25:00,1.48422,1.48426,1.48383,1.48388,259900000.0
2005-09-07 05:26:00,1.48383,1.48424,1.48383,1.48405,114500000.0
2005-09-07 05:27:00,1.4843,1.4843,1.48366,1.48402,212700001.0
2005-09-07 05:28:00,1.48388,1.48451,1.48387,1.48411,248900000.0
2005-09-07 05:29:00,1.48413,1.48468,1.48411,1.48456,235500000.0
2005-09-07 05:30:00,1.48445,1.48452,1.48402,1.48402,148000000.0
2005-09-07 05:31:00,1.4844,1.4844,1.4843,1.4843,159000001.0
2005-09-07 05:32:00,1.48418,1.4844,1.48413,1.48422,159000001.0
2005-09-07 05:33:00,1.48419,1.48426,1.48408,1.48409,203000000.0
2005-09-07 05:34:00,1.48397,1.4842,1.48387,1.48403,219100001.0
2005-09-07 05:35:00,1.48426,1.48428,1.4841,1.4841,27000000.0
2005-09-07 05:36:00,1.48383,1.48397,1.48379,1.48384,199800000.0
2005-09-07 05:37:00,1.48385,1.48395,1.4838,1.48385,196500000.0
2005-09-07 05:38:00,1.48392,1.48429,1.48392,1.4841,141400000.0
2005-09-07 05:39:00,1.4842,1.4845,1.48419,1.48427,186200000.0
2005-09-07 05:40:00,1.48412,1.48438,1.48406,1.48422,216600000.0
2005-09-07 05:41:00,1.48409,1.48429,1.484,1.48414,142800000.0
2005-09-07 05:43:00,1.4841,1.4842,1.48401,1.48401,90600000.0
2005-09-07 05:44:00,1.48407,1.48436,1.48404,1.48415,109500000.0
2005-09-07 05:45:00,1.48419,1.48439,1.48414,1.48419,146400000.0
2005-09-07 05:46:00,1.48425,1.4845,1.48422,1.48431,192600000.0
2005-09-07 05:47:00,1.48444,1.48463,1.48437,1.48463,188700000.0
2005-09-07 05:48:00,1.4845,1.48475,1.48445,1.4846,284000001.0
2005-09-07 05:49:00,1.48472,1.48492,1.48451,1.48452,209800000.0
2005-09-07 05:50:00,1.48454,1.48508,1.48454,1.48471,289400000.0
2005-09-07 05:51:00,1.48496,1.48496,1.48471,1.48473,148700000.0
2005-09-07 05:52:00,1.4847,1.48489,1.48446,1.48489,187800001.0
2005-09-07 05:53:00,1.48489,1.48499,1.48474,1.48474,117600000.0
2005-09-07 05:54:00,1.48484,1.48501,1.48469,1.48494,211400000.0
2005-09-07 05:55:00,1.48484,1.48494,1.48469,1.48479,209200001.0
2005-09-07 05:56:00,1.48481,1.48496,1.48464,1.48466,136400001.0
2005-09-07 05:57:00,1.48475,1.48527,1.48475,1.48514,184800000.0
2005-09-07 05:58:00,1.48539,1.4859,1.48539,1.48573,135800000.0
2005-09-07 05:59:00,1.48588,1.48593,1.48571,1.48575,77800000.0
2005-09-07 06:00:00,1.4858,1.48595,1.4854,1.48541,243700002.0
2005-09-07 06:01:00,1.48543,1.48569,1.48541,1.48541,172100001.0
2005-09-07 06:02:00,1.48535,1.48552,1.48533,1.4854,310300001.0
2005-09-07 06:03:00,1.48528,1.48528,1.48506,1.4852,54400001.0
2005-09-07 06:04:00,1.485,1.48537,1.48498,1.48537,147100001.0
2005-09-07 06:05:00,1.48547,1.48549,1.48505,1.48505,442200000.0
2005-09-07 06:06:00,1.48523,1.48536,1.48509,1.48509,79800000.0
2005-09-07 06:07:00,1.48499,1.48499,1.4847,1.48483,335100000.0
2005-09-07 06:08:00,1.48476,1.4851,1.48476,1.48485,537400002.0
2005-09-07 06:09:00,1.48461,1.48487,1.48428,1.48451,405200001.0
2005-09-07 06:10:00,1.485,1.48532,1.485,1.4851,264000000.0
2005-09-07 06:11:00,1.48509,1.48516,1.48498,1.48508,437800000.0
2005-09-07 06:12:00,1.48505,1.48531,1.48498,1.48531,256200001.0
2005-09-07 06:13:00,1.48528,1.48563,1.48512,1.48512,371800001.0
2005-09-07 06:14:00,1.48544,1.48582,1.48541,1.48563,293400000.0
2005-09-07 06:15:00,1.48557,1.48575,1.48553,1.48569,155000000.0
2005-09-07 06:16:00,1.48573,1.48581,1.48564,1.48581,205000000.0
2005-09-07 06:17:00,1.48542,1.48553,1.48534,1.48534,127800000.0
2005-09-07 06:18:00,1.48532,1.48541,1.48514,1.48514,233200000.0
2005-09-07 06:19:00,1.48507,1.48531,1.48506,1.48531,173000000.0
2005-09-07 06:20:00,1.48512,1.48532,1.48484,1.48484,274900001.0
2005-09-07 06:21:00,1.48474,1.4848,1.48424,1.4848,273500002.0
2005-09-07 06:22:00,1.48494,1.48527,1.48489,1.48493,238900000.0
2005-09-07 06:23:00,1.4846,1.48475,1.48455,1.48472,339100002.0
2005-09-07 06:24:00,1.48457,1.48479,1.48446,1.48458,328500000.0
2005-09-07 06:25:00,1.48459,1.48474,1.48457,1.48464,210000001.0
2005-09-07 06:26:00,1.4847,1.48476,1.48458,1.48475,326300001.0
2005-09-07 06:27:00,1.48478,1.48497,1.48476,1.48486,327600001.0
2005-09-07 06:28:00,1.48488,1.48511,1.4848,1.48496,316000000.0
2005-09-07 06:29:00,1.48492,1.48511,1.48492,1.48492,89400000.0
2005-09-07 06:30:00,1.48489,1.48521,1.48489,1.48512,242300001.0
2005-09-07 06:31:00,1.48515,1.48529,1.48506,1.48521,135200000.0
2005-09-07 06:32:00,1.48522,1.48527,1.48514,1.48514,167200000.0
2005-09-07 06:33:00,1.48514,1.48529,1.48511,1.48511,290400000.0
2005-09-07 06:34:00,1.48527,1.48533,1.48514,1.48532,222800000.0
2005-09-07 06:35:00,1.48524,1.4858,1.48524,1.48551,157300001.0
2005-09-07 06:36:00,1.48543,1.48553,1.48543,1.48543,80800000.0
2005-09-07 06:37:00,1.48554,1.48574,1.48547,1.48558,207700000.0
2005-09-07 06:38:00,1.48569,1.48591,1.48566,1.48568,147900000.0
2005-09-07 06:39:00,1.48579,1.48609,1.48579,1.48609,37600000.0
2005-09-07 06:40:00,1.48595,1.48597,1.48573,1.48583,139900001.0
2005-09-07 06:41:00,1.48571,1.48571,1.48505,1.48548,187800000.0
2005-09-07 06:42:00,1.48513,1.48539,1.48511,1.48524,272500000.0
2005-09-07 06:43:00,1.48534,1.48547,1.4853,1.48546,158000001.0
2005-09-07 06:44:00,1.48547,1.48547,1.48515,1.48519,279700000.0
2005-09-07 06:45:00,1.48512,1.48516,1.48483,1.48516,261200000.0
2005-09-07 06:46:00,1.48519,1.48527,1.48508,1.48512,206000001.0
2005-09-07 06:47:00,1.48509,1.48517,1.48499,1.48512,229800001.0
2005-09-07 06:48:00,1.48496,1.48519,1.48494,1.48509,35000000.0
2005-09-07 06:49:00,1.4848,1.48487,1.48453,1.48453,252000001.0
2005-09-07 06:50:00,1.48459,1.48474,1.48451,1.48456,32400000.0
2005-09-07 06:52:00,1.48466,1.48507,1.48466,1.48492,263800001.0
2005-09-07 06:53:00,1.4849,1.48518,1.48487,1.48501,209400000.0
2005-09-07 06:54:00,1.48505,1.48542,1.48492,1.48496,528200001.0
2005-09-07 06:55:00,1.48483,1.48483,1.48405,1.48405,330600000.0
2005-09-07 06:56:00,1.48411,1.48414,1.48405,1.4841,41700000.0
2005-09-07 06:57:00,1.48418,1.48424,1.48418,1.48422,109400001.0
2005-09-07 06:58:00,1.48424,1.48484,1.48424,1.48477,215000000.0
2005-09-07 06:59:00,1.48475,1.48492,1.48467,1.48471,287300000.0
2005-09-07 07:00:00,1.48471,1.48485,1.48456,1.48475,135700001.0
2005-09-07 07:01:00,1.48462,1.48482,1.4846,1.48466,294700000.0
2005-09-07 07:02:00,1.48423,1.48434,1.48407,1.48428,380100000.0
2005-09-07 07:03:00,1.48441,1.48469,1.48441,1.48469,121000000.0
2005-09-07 07:04:00,1.48474,1.48481,1.48452,1.48481,334300000.0
2005-09-07 07:05:00,1.48481,1.48481,1.48457,1.48462,106600000.0
2005-09-07 07:06:00,1.48476,1.48487,1.48464,1.48475,210800000.0
2005-09-07 07:07:00,1.48493,1.48504,1.48481,1.48497,220500000.0
2005-09-07 07:08:00,1.48495,1.48498,1.48471,1.48476,267500000.0
2005-09-07 07:09:00,1.48468,1.48468,1.4844,1.4844,230500000.0
2005-09-07 07:10:00,1.48462,1.48465,1.48445,1.48448,493000000.0
2005-09-07 07:11:00,1.48442,1.48466,1.4844,1.48463,380600001.0
2005-09-07 07:12:00,1.48449,1.4847,1.48443,1.4847,337000000.0
2005-09-07 07:13:00,1.48474,1.48486,1.48462,1.48468,256500002.0
2005-09-07 07:14:00,1.48469,1.48484,1.48466,1.48481,589900001.0
2005-09-07 07:15:00,1.48511,1.4853,1.48491,1.48522,253400002.0
2005-09-07 07:16:00,1.48501,1.48511,1.48496,1.48508,189100000.0
2005-09-07 07:17:00,1.48495,1.48495,1.48469,1.48471,265500001.0
2005-09-07 07:18:00,1.48478,1.48489,1.48448,1.48478,449900001.0
2005-09-07 07:19:00,1.48477,1.4849,1.48462,1.48482,321900000.0
2005-09-07 07:20:00,1.48482,1.48487,1.48462,1.48475,443300000.0
2005-09-07 07:21:00,1.48464,1.48477,1.48457,1.48459,206200000.0
2005-09-07 07:22:00,1.48469,1.48485,1.48464,1.48477,333100001.0
2005-09-07 07:23:00,1.48463,1.48492,1.48456,1.48487,497800003.0
2005-09-07 07:24:00,1.48484,1.48495,1.48479,1.48479,276300000.0
2005-09-07 07:25:00,1.48476,1.4848,1.48455,1.48455,360100000.0
2005-09-07 07:26:00,1.48447,1.48461,1.48434,1.48443,311900001.0
2005-09-07 07:27:00,1.48438,1.48449,1.48424,1.48446,185200000.0
2005-09-07 07:28:00,1.48435,1.48451,1.48425,1.48437,315500003.0
2005-09-07 07:29:00,1.48439,1.48453,1.48423,1.48423,263700002.0
2005-09-07 07:30:00,1.48414,1.48414,1.48352,1.48355,498000001.0
2005-09-07 07:31:00,1.4835,1.48386,1.4835,1.48373,250200001.0
2005-09-07 07:32:00,1.48372,1.48388,1.48362,1.48368,477800001.0
2005-09-07 07:33:00,1.4836,1.48381,1.48354,1.4837,373500000.0
2005-09-07 07:34:00,1.48373,1.48373,1.48341,1.48341,265200000.0
2005-09-07 07:35:00,1.48338,1.48359,1.48338,1.48342,249800000.0
2005-09-07 07:36:00,1.48361,1.48425,1.48361,1.48421,425700002.0
2005-09-07 07:37:00,1.48448,1.48451,1.48418,1.48418,213300000.0
2005-09-07 07:38:00,1.48404,1.48428,1.48404,1.48428,39900000.0
2005-09-07 07:39:00,1.48423,1.48427,1.48406,1.48413,426500001.0
2005-09-07 07:40:00,1.48406,1.48424,1.48397,1.48401,326600000.0
2005-09-07 07:42:00,1.48403,1.48405,1.48383,1.4839,321400000.0
2005-09-07 07:43:00,1.48392,1.48416,1.4839,1.48413,200900000.0
2005-09-07 07:44:00,1.48412,1.48424,1.48404,1.4841,421200000.0
2005-09-07 07:45:00,1.48426,1.4843,1.48406,1.48409,460400001.0
2005-09-07 07:46:00,1.48399,1.48415,1.4839,1.48394,441600001.0
2005-09-07 07:47:00,1.48383,1.48404,1.48318,1.48318,686500004.0
2005-09-07 07:48:00,1.48317,1.48381,1.48317,1.48372,816500002.0
2005-09-07 07:49:00,1.48323,1.48403,1.48323,1.48399,624300001.0
2005-09-07 07:50:00,1.48436,1.48436,1.48337,1.48377,621500002.0
2005-09-07 07:51:00,1.48399,1.48421,1.48385,1.484,592300002.0
2005-09-07 07:52:00,1.48404,1.48436,1.48404,1.48427,451700001.0
2005-09-07 07:53:00,1.48435,1.48458,1.48418,1.48444,591700002.0
2005-09-07 07:54:00,1.48458,1.48458,1.48398,1.48398,407500000.0
2005-09-07 07:55:00,1.48381,1.48412,1.48376,1.48385,354500000.0
2005-09-07 07:56:00,1.48373,1.48393,1.48363,1.4838,707000001.0
2005-09-07 07:57:00,1.48389,1.48409,1.48377,1.48387,573800002.0
2005-09-07 07:58:00,1.48387,1.48395,1.48369,1.48373,683800001.0
2005-09-07 07:59:00,1.48384,1.48407,1.4838,1.48388,469100000.0
2005-09-07 08:00:00,1.48404,1.48409,1.48377,1.48384,404200002.0
2005-09-07 08:01:00,1.48373,1.48435,1.48373,1.48428,464200002.0
2005-09-07 08:02:00,1.48454,1.48459,1.48425,1.48444,268700000.0
2005-09-07 08:03:00,1.48434,1.48434,1.48389,1.48405,469400000.0
2005-09-07 08:04:00,1.48409,1.48437,1.48397,1.48437,431700000.0
2005-09-07 08:05:00,1.4845,1.4845,1.48357,1.48357,278900000.0
2005-09-07 08:06:00,1.48404,1.48428,1.48388,1.4842,714300005.0
2005-09-07 08:07:00,1.48386,1.48409,1.48371,1.48399,471500000.0
2005-09-07 08:08:00,1.48417,1.48456,1.48417,1.48455,362700001.0
2005-09-07 08:09:00,1.48447,1.48467,1.48437,1.48453,491500000.0
2005-09-07 08:10:00,1.48438,1.48452,1.48411,1.48423,566300002.0
2005-09-07 08:11:00,1.48418,1.48459,1.48411,1.48433,238000001.0
2005-09-07 08:12:00,1.48439,1.48474,1.48439,1.48474,392900000.0
2005-09-07 08:13:00,1.48476,1.48476,1.48412,1.48412,238700000.0
2005-09-07 08:14:00,1.48396,1.48408,1.48396,1.48398,133000000.0
2005-09-07 08:15:00,1.48339,1.48345,1.48323,1.48328,266900000.0
2005-09-07 08:16:00,1.48298,1.48298,1.4796,1.4822,254500000.0
2005-09-07 08:17:00,1.48255,1.48272,1.48246,1.48258,273600000.0
2005-09-07 08:18:00,1.48264,1.48288,1.48262,1.48285,173600001.0
2005-09-07 08:19:00,1.48272,1.48276,1.48242,1.48271,302800001.0
2005-09-07 08:20:00,1.48285,1.48317,1.48285,1.48301,281900002.0
2005-09-07 08:21:00,1.48311,1.48345,1.48304,1.48321,550000001.0
2005-09-07 08:22:00,1.48313,1.48321,1.4828,1.4828,317200000.0
2005-09-07 08:23:00,1.48263,1.48293,1.48248,1.48277,256800000.0
2005-09-07 08:24:00,1.48286,1.48288,1.48252,1.48252,508900002.0
2005-09-07 08:25:00,1.48245,1.48246,1.48219,1.48223,530700001.0
2005-09-07 08:26:00,1.48225,1.48256,1.48224,1.48241,298600000.0
2005-09-07 08:27:00,1.48258,1.48271,1.48216,1.48271,407600000.0
2005-09-07 08:28:00,1.48285,1.48311,1.48282,1.48311,540800001.0
2005-09-07 08:29:00,1.48346,1.48375,1.48346,1.48365,395200000.0
2005-09-07 08:30:00,1.48344,1.48362,1.48337,1.48349,425200001.0
2005-09-07 08:31:00,1.48346,1.48358,1.48317,1.48321,262600001.0
2005-09-07 08:32:00,1.48313,1.48362,1.48313,1.48336,268800000.0
2005-09-07 08:33:00,1.48331,1.48358,1.48331,1.48358,193500001.0
2005-09-07 08:34:00,1.48357,1.48358,1.48329,1.48334,621300003.0
2005-09-07 08:35:00,1.48342,1.48354,1.48328,1.48348,494400000.0
2005-09-07 08:36:00,1.4837,1.48391,1.48306,1.48387,457300001.0
2005-09-07 08:37:00,1.48389,1.4843,1.48389,1.48399,308800001.0
2005-09-07 08:38:00,1.48397,1.48402,1.48361,1.48382,296100000.0
2005-09-07 08:39:00,1.48398,1.48417,1.48381,1.48399,592500001.0
2005-09-07 08:40:00,1.48378,1.484,1.48368,1.48368,362200001.0
2005-09-07 08:41:00,1.48402,1.48484,1.48365,1.48422,545100002.0
2005-09-07 08:42:00,1.48425,1.48457,1.48395,1.48412,460800001.0
2005-09-07 08:43:00,1.48416,1.48456,1.48411,1.48421,260800001.0
2005-09-07 08:44:00,1.48415,1.48433,1.48372,1.48372,461700001.0
2005-09-07 08:45:00,1.48381,1.48423,1.48367,1.48386,697500005.0
2005-09-07 08:46:00,1.4838,1.4838,1.48298,1.48312,729200003.0
2005-09-07 08:47:00,1.4832,1.4836,1.48319,1.48329,491700000.0
2005-09-07 08:48:00,1.4831,1.48342,1.4829,1.48308,349900000.0
2005-09-07 08:49:00,1.48297,1.48363,1.48297,1.48308,499700002.0
2005-09-07 08:50:00,1.48333,1.48411,1.48333,1.48373,589500004.0
2005-09-07 08:51:00,1.48378,1.48458,1.48378,1.48415,539500002.0
2005-09-07 08:52:00,1.48414,1.4846,1.48403,1.48418,575900002.0
2005-09-07 08:53:00,1.48404,1.48442,1.48396,1.4841,548000000.0
2005-09-07 08:54:00,1.48418,1.48446,1.48411,1.48437,702400000.0
2005-09-07 08:55:00,1.48442,1.48457,1.48417,1.48455,566100000.0
2005-09-07 08:56:00,1.48448,1.48469,1.48431,1.48432,532700001.0
2005-09-07 08:57:00,1.48462,1.48517,1.48462,1.48473,528500000.0
2005-09-07 08:58:00,1.48476,1.48593,1.48476,1.48557,504400003.0
2005-09-07 08:59:00,1.48584,1.48643,1.48574,1.48622,313000000.0
2005-09-07 09:00:00,1.48614,1.48641,1.48601,1.48605,474700000.0
2005-09-07 09:01:00,1.48603,1.48619,1.4858,1.4859,352400000.0
2005-09-07 09:02:00,1.4859,1.48598,1.48568,1.48585,710600002.0
2005-09-07 09:03:00,1.48593,1.48641,1.48561,1.4861,600600001.0
2005-09-07 09:04:00,1.48628,1.48649,1.48608,1.48636,669200002.0
2005-09-07 09:05:00,1.48643,1.48691,1.48643,1.48691,543900000.0
2005-09-07 09:06:00,1.48693,1.48705,1.48651,1.48688,554100000.0
2005-09-07 09:07:00,1.4865,1.4865,1.48595,1.48614,371800000.0
2005-09-07 09:08:00,1.48597,1.48666,1.48597,1.48602,211000000.0
2005-09-07 09:09:00,1.48588,1.48614,1.48575,1.48611,304800001.0
2005-09-07 09:10:00,1.48608,1.48625,1.48589,1.48589,346300002.0
2005-09-07 09:11:00,1.4857,1.48606,1.48564,1.48583,544100001.0
2005-09-07 09:12:00,1.48609,1.48644,1.48608,1.48626,531500001.0
2005-09-07 09:13:00,1.4865,1.48691,1.4865,1.48665,512700003.0
2005-09-07 09:14:00,1.48679,1.48714,1.48676,1.48714,324500000.0
2005-09-07 09:15:00,1.48719,1.48719,1.48639,1.48661,433500001.0
2005-09-07 09:16:00,1.48663,1.48711,1.48642,1.48711,535200000.0
2005-09-07 09:17:00,1.48709,1.48716,1.48659,1.48659,493700000.0
2005-09-07 09:18:00,1.48665,1.48677,1.48622,1.48638,234000000.0
2005-09-07 09:19:00,1.48619,1.48619,1.48569,1.48569,513700004.0
2005-09-07 09:20:00,1.48542,1.48542,1.48509,1.48534,304400002.0
2005-09-07 09:21:00,1.4857,1.48601,1.48546,1.48569,330300001.0
2005-09-07 09:22:00,1.48573,1.48601,1.48552,1.48601,341300001.0
2005-09-07 09:23:00,1.48609,1.48617,1.48586,1.48592,445100001.0
2005-09-07 09:24:00,1.48599,1.4861,1.48565,1.48589,342600002.0
2005-09-07 09:25:00,1.486,1.48642,1.48587,1.48602,416300001.0
2005-09-07 09:26:00,1.48589,1.48614,1.48583,1.48583,509000001.0
2005-09-07 09:27:00,1.48588,1.48617,1.48588,1.48612,351600000.0
2005-09-07 09:28:00,1.48624,1.48696,1.48624,1.48676,474900000.0
2005-09-07 09:29:00,1.48649,1.48671,1.48636,1.48659,406500001.0
2005-09-07 09:30:00,1.48653,1.48679,1.48625,1.48639,718600005.0
2005-09-07 09:31:00,1.48645,1.48692,1.48645,1.4866,419100000.0
2005-09-07 09:32:00,1.48647,1.48648,1.48629,1.48641,382300001.0
2005-09-07 09:33:00,1.4863,1.4863,1.48603,1.48603,292200002.0
2005-09-07 09:34:00,1.48627,1.48644,1.48621,1.48627,463300001.0
2005-09-07 09:35:00,1.48639,1.48675,1.48639,1.48657,250600001.0
2005-09-07 09:36:00,1.4865,1.48671,1.4864,1.48658,387900001.0
2005-09-07 09:37:00,1.48664,1.48687,1.4866,1.48681,406400000.0
2005-09-07 09:38:00,1.4867,1.48688,1.48644,1.48644,390600001.0
2005-09-07 09:39:00,1.48655,1.48674,1.48654,1.48666,376200001.0
2005-09-07 09:40:00,1.48666,1.48667,1.48649,1.48654,420100000.0
2005-09-07 09:41:00,1.48642,1.48646,1.48624,1.48632,510800002.0
2005-09-07 09:42:00,1.48637,1.48665,1.4863,1.48639,502700002.0
2005-09-07 09:43:00,1.48667,1.4868,1.48658,1.48671,325400001.0
2005-09-07 09:44:00,1.48659,1.48683,1.48647,1.48647,488600001.0
2005-09-07 09:45:00,1.48661,1.48666,1.48638,1.48666,562000001.0
2005-09-07 09:46:00,1.48639,1.48639,1.48619,1.48622,297500001.0
2005-09-07 09:47:00,1.4861,1.4861,1.48586,1.48598,383800001.0
2005-09-07 09:48:00,1.48605,1.48623,1.48595,1.48595,317300000.0
2005-09-07 09:49:00,1.48597,1.48618,1.48583,1.48615,524100001.0
2005-09-07 09:50:00,1.48614,1.48616,1.48584,1.4859,447400000.0
2005-09-07 09:51:00,1.48579,1.48591,1.48559,1.48563,473400000.0
2005-09-07 09:52:00,1.48546,1.48546,1.48496,1.48496,502500002.0
2005-09-07 09:53:00,1.48481,1.48496,1.48468,1.4847,329600000.0
2005-09-07 09:54:00,1.48446,1.48467,1.48427,1.48461,483700002.0
2005-09-07 09:55:00,1.4848,1.48514,1.48475,1.48478,616900002.0
2005-09-07 09:56:00,1.48448,1.48477,1.48448,1.4846,376600001.0
2005-09-07 09:57:00,1.48479,1.48524,1.48474,1.48505,600800002.0
2005-09-07 09:58:00,1.48528,1.48546,1.48516,1.4852,773800001.0
2005-09-07 09:59:00,1.4853,1.48556,1.48516,1.48528,689700000.0
2005-09-07 10:00:00,1.48512,1.48523,1.48494,1.48495,304300002.0
2005-09-07 10:01:00,1.48514,1.48519,1.48481,1.48501,708600001.0
2005-09-07 10:02:00,1.48524,1.48531,1.48485,1.48493,623000001.0
2005-09-07 10:03:00,1.48482,1.485,1.48477,1.485,451100000.0
2005-09-07 10:04:00,1.48504,1.48504,1.48458,1.48472,446100000.0
2005-09-07 10:05:00,1.48439,1.48456,1.48435,1.48441,394500000.0
2005-09-07 10:06:00,1.48456,1.48493,1.48448,1.48454,530300000.0
2005-09-07 10:07:00,1.48423,1.48446,1.48405,1.4841,516400001.0
2005-09-07 10:08:00,1.48405,1.48413,1.48361,1.48361,511600001.0
2005-09-07 10:09:00,1.48357,1.48369,1.48328,1.4836,500500001.0
2005-09-07 10:10:00,1.48366,1.48389,1.48366,1.48375,337600000.0
2005-09-07 10:11:00,1.48368,1.48404,1.48351,1.48376,392300001.0
2005-09-07 10:12:00,1.48354,1.48354,1.48296,1.4833,492600002.0
2005-09-07 10:13:00,1.48334,1.48349,1.48323,1.4833,538500002.0
2005-09-07 10:14:00,1.48337,1.48369,1.48336,1.48369,541800002.0
2005-09-07 10:15:00,1.48378,1.48421,1.48378,1.48421,412800001.0
2005-09-07 10:16:00,1.48436,1.48436,1.48406,1.48409,403100001.0
2005-09-07 10:17:00,1.48392,1.48417,1.48326,1.48387,329500000.0
2005-09-07 10:18:00,1.48396,1.48419,1.4837,1.48409,450700001.0
2005-09-07 10:19:00,1.48365,1.48409,1.48365,1.48395,298400000.0
2005-09-07 10:20:00,1.48395,1.48402,1.48382,1.48392,574000002.0
2005-09-07 10:21:00,1.4839,1.48402,1.48371,1.48373,391700001.0
2005-09-07 10:22:00,1.48376,1.48398,1.48337,1.48371,419100002.0
2005-09-07 10:23:00,1.4838,1.48403,1.4837,1.48381,507600000.0
2005-09-07 10:24:00,1.48381,1.48398,1.48371,1.48381,429800001.0
2005-09-07 10:25:00,1.48382,1.4841,1.48375,1.48398,370100001.0
2005-09-07 10:26:00,1.48397,1.48408,1.4838,1.48405,511600000.0
2005-09-07 10:27:00,1.4843,1.4843,1.48408,1.48417,469200001.0
2005-09-07 10:28:00,1.48427,1.48442,1.48414,1.48424,642500003.0
2005-09-07 10:29:00,1.48417,1.48418,1.48397,1.48407,506900003.0
2005-09-07 10:30:00,1.48415,1.48438,1.48399,1.4843,662500001.0
2005-09-07 10:31:00,1.48387,1.48417,1.48382,1.48387,552800001.0
2005-09-07 10:32:00,1.48388,1.4842,1.4837,1.4837,544800001.0
2005-09-07 10:33:00,1.4838,1.48391,1.48342,1.48381,431800001.0
2005-09-07 10:34:00,1.48373,1.48391,1.48358,1.48381,376800001.0
2005-09-07 10:35:00,1.48357,1.48366,1.48303,1.48339,556500000.0
2005-09-07 10:36:00,1.48314,1.4833,1.48279,1.48298,482600000.0
2005-09-07 10:37:00,1.48312,1.4833,1.48289,1.48326,524000000.0
2005-09-07 10:38:00,1.48313,1.48334,1.48296,1.48316,436400002.0
2005-09-07 10:39:00,1.48316,1.48328,1.48303,1.48315,486200001.0
2005-09-07 10:40:00,1.48315,1.4834,1.48309,1.48336,339800000.0
2005-09-07 10:41:00,1.48335,1.48335,1.48287,1.48293,637500000.0
2005-09-07 10:42:00,1.48302,1.48312,1.48274,1.48312,383900001.0
2005-09-07 10:43:00,1.4832,1.4832,1.48262,1.48266,429800000.0
2005-09-07 10:44:00,1.4827,1.48314,1.48262,1.48298,572600001.0
2005-09-07 10:45:00,1.48325,1.48361,1.4832,1.48338,549200002.0
2005-09-07 10:46:00,1.48331,1.4834,1.48311,1.48338,274300000.0
2005-09-07 10:47:00,1.48341,1.48359,1.48339,1.48345,400200001.0
2005-09-07 10:48:00,1.48339,1.48349,1.48316,1.48324,545300000.0
2005-09-07 10:49:00,1.4831,1.48328,1.48284,1.48284,395800001.0
2005-09-07 10:50:00,1.48292,1.48339,1.4829,1.48296,588900002.0
2005-09-07 10:51:00,1.48306,1.48335,1.48293,1.48326,459900000.0
2005-09-07 10:52:00,1.48325,1.48325,1.48298,1.48302,346900001.0
2005-09-07 10:53:00,1.48298,1.48309,1.48272,1.48298,350200001.0
2005-09-07 10:54:00,1.48286,1.48295,1.4827,1.48281,472000001.0
2005-09-07 10:55:00,1.48281,1.48304,1.48272,1.48283,480500002.0
2005-09-07 10:56:00,1.48274,1.48281,1.48246,1.48271,479600000.0
2005-09-07 10:57:00,1.48285,1.48285,1.48252,1.48277,415300003.0
2005-09-07 10:58:00,1.48282,1.48292,1.48262,1.48277,462600000.0
2005-09-07 10:59:00,1.48243,1.48277,1.48206,1.48206,814500002.0
2005-09-07 11:00:00,1.48218,1.48223,1.482,1.48211,480400001.0
2005-09-07 11:01:00,1.48197,1.4823,1.48196,1.48223,569300002.0
2005-09-07 11:02:00,1.48222,1.48237,1.48208,1.48213,540600001.0
2005-09-07 11:03:00,1.48205,1.48228,1.48201,1.48228,268100000.0
2005-09-07 11:04:00,1.48221,1.4823,1.4819,1.48229,554900001.0
2005-09-07 11:05:00,1.48214,1.48238,1.48201,1.48216,463000002.0
2005-09-07 11:06:00,1.48216,1.48234,1.48202,1.48234,625900002.0
2005-09-07 11:07:00,1.48233,1.48251,1.48216,1.48239,272900001.0
2005-09-07 11:08:00,1.48257,1.48274,1.48237,1.48259,342000000.0
2005-09-07 11:09:00,1.4825,1.48272,1.48243,1.48248,411700000.0
2005-09-07 11:10:00,1.48245,1.48253,1.48224,1.4823,452800001.0
2005-09-07 11:11:00,1.48219,1.48249,1.4821,1.48229,581100002.0
2005-09-07 11:12:00,1.48229,1.48259,1.48228,1.48259,521100001.0
2005-09-07 11:13:00,1.48255,1.48274,1.48251,1.48274,391700000.0
2005-09-07 11:14:00,1.48275,1.48287,1.48264,1.48279,483500002.0
2005-09-07 11:15:00,1.48281,1.48288,1.48263,1.48271,488800001.0
2005-09-07 11:16:00,1.48265,1.48276,1.48244,1.48268,498000001.0
2005-09-07 11:17:00,1.4827,1.48285,1.48251,1.48254,429700001.0
2005-09-07 11:18:00,1.48257,1.4829,1.48244,1.48248,396700001.0
2005-09-07 11:19:00,1.48243,1.48263,1.48231,1.48237,407200002.0
2005-09-07 11:20:00,1.48224,1.48238,1.48199,1.48202,609800002.0
2005-09-07 11:21:00,1.48218,1.48229,1.48192,1.4821,587400002.0
2005-09-07 11:22:00,1.4819,1.48217,1.48181,1.48209,622100002.0
2005-09-07 11:23:00,1.48208,1.48233,1.48199,1.48216,495800001.0
2005-09-07 11:24:00,1.48233,1.48242,1.4822,1.48226,370900001.0
2005-09-07 11:25:00,1.48236,1.48241,1.48223,1.48235,422500002.0
2005-09-07 11:26:00,1.4823,1.4823,1.48183,1.48215,524600001.0
2005-09-07 11:27:00,1.48226,1.48262,1.48218,1.48243,652900005.0
2005-09-07 11:28:00,1.48271,1.48271,1.48143,1.48257,364100000.0
2005-09-07 11:29:00,1.48251,1.48267,1.48133,1.48267,436600001.0
2005-09-07 11:30:00,1.48267,1.48276,1.48182,1.48276,449700000.0
2005-09-07 11:31:00,1.48275,1.48306,1.48186,1.48245,615700001.0
2005-09-07 11:32:00,1.48292,1.48298,1.48203,1.48261,411100001.0
2005-09-07 11:33:00,1.48276,1.48287,1.482,1.482,485400003.0
2005-09-07 11:34:00,1.48197,1.48246,1.48197,1.48231,714500003.0
2005-09-07 11:35:00,1.4823,1.4823,1.48193,1.48222,669700001.0
2005-09-07 11:36:00,1.48211,1.48239,1.48202,1.48202,479700001.0
2005-09-07 11:37:00,1.48233,1.48254,1.48216,1.48219,502600000.0
2005-09-07 11:38:00,1.48204,1.48208,1.48168,1.48168,556600000.0
2005-09-07 11:39:00,1.4818,1.48199,1.48166,1.48173,650200000.0
2005-09-07 11:40:00,1.48179,1.482,1.48159,1.482,669200000.0
2005-09-07 11:41:00,1.48216,1.4827,1.48215,1.48243,709000001.0
2005-09-07 11:42:00,1.48241,1.48243,1.48206,1.48224,612300003.0
2005-09-07 11:43:00,1.48222,1.48236,1.48202,1.48209,574400002.0
2005-09-07 11:44:00,1.4823,1.48263,1.48221,1.48231,628400001.0
2005-09-07 11:45:00,1.4826,1.48276,1.48242,1.48252,502900001.0
2005-09-07 11:46:00,1.48249,1.4826,1.48242,1.48253,470600000.0
2005-09-07 11:47:00,1.48257,1.48281,1.48243,1.48269,462800002.0
2005-09-07 11:48:00,1.48254,1.48272,1.48246,1.48265,539900000.0
2005-09-07 11:49:00,1.48267,1.48271,1.48163,1.48174,453300002.0
2005-09-07 11:50:00,1.48177,1.4821,1.48172,1.4821,372200001.0
2005-09-07 11:51:00,1.48209,1.48214,1.48189,1.48189,171400000.0
2005-09-07 11:52:00,1.4818,1.48209,1.48179,1.48194,219200000.0
2005-09-07 11:53:00,1.48194,1.48209,1.48189,1.48199,146400000.0
2005-09-07 11:54:00,1.48195,1.48203,1.48169,1.48173,386300002.0
2005-09-07 11:55:00,1.48152,1.48153,1.48127,1.48139,404900002.0
2005-09-07 11:56:00,1.48151,1.48183,1.4814,1.48156,453200003.0
2005-09-07 11:57:00,1.4815,1.4815,1.48112,1.48125,523900002.0
2005-09-07 11:58:00,1.48132,1.48156,1.48128,1.48134,397200000.0
2005-09-07 11:59:00,1.48147,1.48176,1.48136,1.48149,391600001.0
2005-09-07 12:00:00,1.48168,1.48181,1.48147,1.48168,502300000.0
2005-09-07 12:01:00,1.48136,1.48199,1.48136,1.48199,453200000.0
2005-09-07 12:02:00,1.48212,1.48225,1.48178,1.48192,391200001.0
2005-09-07 12:03:00,1.48209,1.48223,1.48189,1.48211,374000000.0
2005-09-07 12:04:00,1.4825,1.48263,1.48229,1.48236,367100000.0
2005-09-07 12:05:00,1.48232,1.48237,1.48203,1.48219,352700000.0
2005-09-07 12:06:00,1.48206,1.48246,1.48206,1.48246,347300000.0
2005-09-07 12:07:00,1.48271,1.48282,1.48254,1.48278,338500001.0
2005-09-07 12:08:00,1.48282,1.48295,1.48263,1.48283,522700002.0
2005-09-07 12:09:00,1.48286,1.48295,1.48271,1.48283,357200000.0
2005-09-07 12:10:00,1.48279,1.48288,1.48261,1.48275,371800001.0
2005-09-07 12:11:00,1.48264,1.48273,1.48241,1.48267,241500001.0
2005-09-07 12:12:00,1.48264,1.48273,1.48252,1.48266,248200003.0
2005-09-07 12:13:00,1.48277,1.48307,1.48275,1.48284,482700000.0
2005-09-07 12:14:00,1.48287,1.48311,1.4828,1.48295,560600000.0
2005-09-07 12:15:00,1.48283,1.48288,1.48251,1.48251,298800000.0
2005-09-07 12:16:00,1.48229,1.48246,1.48215,1.48246,405800000.0
2005-09-07 12:17:00,1.48242,1.48248,1.48229,1.48244,191400000.0
2005-09-07 12:18:00,1.48246,1.48248,1.48219,1.48241,316800001.0
2005-09-07 12:19:00,1.48242,1.48244,1.48219,1.48229,442000001.0
2005-09-07 12:20:00,1.48229,1.48245,1.48216,1.48234,477100002.0
2005-09-07 12:21:00,1.48231,1.48259,1.48229,1.4825,409300000.0
2005-09-07 12:22:00,1.48252,1.48252,1.48209,1.48209,309600000.0
2005-09-07 12:23:00,1.48196,1.48211,1.48178,1.48178,376300000.0
2005-09-07 12:24:00,1.48162,1.48209,1.48156,1.48178,623100001.0
2005-09-07 12:25:00,1.48186,1.4819,1.48158,1.48162,375900002.0
2005-09-07 12:26:00,1.48142,1.48158,1.4808,1.48155,426100000.0
2005-09-07 12:27:00,1.48167,1.48187,1.48166,1.48178,457000000.0
2005-09-07 12:28:00,1.48161,1.48165,1.48113,1.48113,538300002.0
2005-09-07 12:29:00,1.48113,1.4815,1.48083,1.48108,689300001.0
2005-09-07 12:30:00,1.4808,1.48157,1.48044,1.481,635700003.0
2005-09-07 12:31:00,1.48102,1.48103,1.48045,1.48091,606700000.0
2005-09-07 12:32:00,1.48082,1.48115,1.48052,1.48052,684800000.0
2005-09-07 12:33:00,1.48061,1.48124,1.48061,1.48124,64400000.0
2005-09-07 12:34:00,1.48118,1.48142,1.48094,1.481,600500000.0
2005-09-07 12:35:00,1.4813,1.48134,1.48082,1.48101,553900001.0
2005-09-07 12:36:00,1.48078,1.48151,1.48078,1.48142,439200000.0
2005-09-07 12:37:00,1.48147,1.48147,1.48113,1.4812,501700000.0
2005-09-07 12:38:00,1.48114,1.48123,1.48102,1.48115,664500001.0
2005-09-07 12:39:00,1.4811,1.48117,1.48076,1.4811,454000001.0
2005-09-07 12:40:00,1.48116,1.48136,1.4811,1.48118,604400002.0
2005-09-07 12:41:00,1.48088,1.48144,1.48049,1.48105,268800001.0
2005-09-07 12:42:00,1.48084,1.48159,1.48084,1.48118,356200000.0
2005-09-07 12:43:00,1.48108,1.48134,1.48072,1.48117,483600002.0
2005-09-07 12:44:00,1.48124,1.48159,1.48094,1.48118,388500000.0
2005-09-07 12:45:00,1.48109,1.48128,1.48088,1.48127,531700002.0
2005-09-07 12:46:00,1.48116,1.48139,1.48115,1.4813,435500001.0
2005-09-07 12:47:00,1.4816,1.48183,1.48155,1.48177,333600000.0
2005-09-07 12:48:00,1.48176,1.48176,1.48138,1.48138,512700002.0
2005-09-07 12:49:00,1.4815,1.48159,1.4813,1.48141,510200003.0
2005-09-07 12:50:00,1.48139,1.48146,1.48109,1.48116,530700002.0
2005-09-07 12:51:00,1.48108,1.48131,1.48083,1.48087,407300001.0
2005-09-07 12:52:00,1.48094,1.4811,1.48079,1.48106,354600000.0
2005-09-07 12:53:00,1.48116,1.48127,1.48105,1.48111,338200000.0
2005-09-07 12:54:00,1.481,1.48104,1.48082,1.48086,485400001.0
2005-09-07 12:55:00,1.48073,1.4808,1.48049,1.48054,475300001.0
2005-09-07 12:56:00,1.48055,1.48065,1.48015,1.48015,450400000.0
2005-09-07 12:57:00,1.4803,1.48066,1.4802,1.4805,505500001.0
2005-09-07 12:58:00,1.48055,1.4806,1.48039,1.48046,330900000.0
2005-09-07 12:59:00,1.48049,1.48077,1.48044,1.48056,721300004.0
2005-09-07 13:00:00,1.48027,1.48042,1.47999,1.48042,230900000.0
2005-09-07 13:01:00,1.48025,1.48039,1.48007,1.48027,318600000.0
2005-09-07 13:02:00,1.48018,1.48043,1.48009,1.48017,371000001.0
2005-09-07 13:03:00,1.48039,1.48073,1.48039,1.4806,450600000.0
2005-09-07 13:04:00,1.4806,1.4806,1.48035,1.48035,246800000.0
2005-09-07 13:05:00,1.48049,1.48057,1.48043,1.48043,163300000.0
2005-09-07 13:06:00,1.48058,1.48065,1.48036,1.48046,498900005.0
2005-09-07 13:07:00,1.48041,1.48062,1.48041,1.48056,328600000.0
2005-09-07 13:08:00,1.48059,1.48061,1.48031,1.48031,212700001.0
2005-09-07 13:09:00,1.48019,1.48039,1.4799,1.47992,343000000.0
2005-09-07 13:10:00,1.47997,1.48008,1.47987,1.47987,137400000.0
2005-09-07 13:11:00,1.48015,1.48052,1.48012,1.48031,433700002.0
2005-09-07 13:12:00,1.48048,1.48051,1.48038,1.48048,342800001.0
2005-09-07 13:13:00,1.48046,1.48046,1.48021,1.4803,328700001.0
2005-09-07 13:14:00,1.4803,1.48054,1.4803,1.4803,356900002.0
2005-09-07 13:15:00,1.48023,1.48034,1.48006,1.48029,419700001.0
2005-09-07 13:16:00,1.48037,1.48087,1.48037,1.48075,138200000.0
2005-09-07 13:17:00,1.48081,1.48097,1.48081,1.48087,99600000.0
2005-09-07 13:18:00,1.4806,1.48091,1.4806,1.48087,298100000.0
2005-09-07 13:19:00,1.48064,1.48082,1.48049,1.48074,345400000.0
2005-09-07 13:20:00,1.48071,1.48085,1.48063,1.48077,166300001.0
2005-09-07 13:21:00,1.48076,1.48086,1.48073,1.48085,171700000.0
2005-09-07 13:22:00,1.48084,1.48086,1.48067,1.48085,206400001.0
2005-09-07 13:23:00,1.48091,1.48116,1.48091,1.48116,279600000.0
2005-09-07 13:24:00,1.48119,1.48132,1.48117,1.48132,248900000.0
2005-09-07 13:25:00,1.48131,1.48136,1.48111,1.48114,129700000.0
2005-09-07 13:26:00,1.48109,1.48142,1.48085,1.48142,223200001.0
2005-09-07 13:27:00,1.48163,1.48249,1.48163,1.48249,324600000.0
2005-09-07 13:28:00,1.48268,1.48295,1.48254,1.48283,509800001.0
2005-09-07 13:29:00,1.48273,1.48343,1.48272,1.48343,579200000.0
2005-09-07 13:30:00,1.48347,1.48358,1.48313,1.48358,582800001.0
2005-09-07 13:31:00,1.48347,1.48395,1.48347,1.48373,509700000.0
2005-09-07 13:32:00,1.48387,1.48399,1.48379,1.4839,190800000.0
2005-09-07 13:33:00,1.48388,1.48403,1.48365,1.48384,442000001.0
2005-09-07 13:34:00,1.48394,1.48398,1.48369,1.48373,377300000.0
2005-09-07 13:35:00,1.4838,1.48397,1.48372,1.48388,323600001.0
2005-09-07 13:36:00,1.48373,1.48411,1.4836,1.48399,475400000.0
2005-09-07 13:37:00,1.48418,1.48438,1.48408,1.48418,548300003.0
2005-09-07 13:38:00,1.48412,1.48438,1.48398,1.484,382100002.0
2005-09-07 13:39:00,1.48397,1.48414,1.48373,1.48373,288400000.0
2005-09-07 13:40:00,1.48367,1.48414,1.48366,1.48381,413700001.0
2005-09-07 13:41:00,1.48384,1.48384,1.48329,1.48353,228900000.0
2005-09-07 13:42:00,1.48356,1.48385,1.48353,1.48378,162400001.0
2005-09-07 13:43:00,1.48376,1.48376,1.4834,1.48364,133900000.0
2005-09-07 13:44:00,1.48362,1.48374,1.48349,1.48353,241000000.0
2005-09-07 13:45:00,1.48345,1.48379,1.48323,1.48348,476300000.0
2005-09-07 13:46:00,1.48366,1.4841,1.48366,1.4841,416100000.0
2005-09-07 13:47:00,1.48407,1.48413,1.48369,1.48413,556100000.0
2005-09-07 13:48:00,1.48427,1.48427,1.48384,1.48392,241400000.0
2005-09-07 13:49:00,1.48405,1.48408,1.48389,1.48393,224300000.0
2005-09-07 13:50:00,1.4838,1.4839,1.48373,1.4839,332100000.0
2005-09-07 13:51:00,1.48393,1.48395,1.4838,1.48388,333800001.0
2005-09-07 13:52:00,1.48349,1.48389,1.48337,1.48351,454100001.0
2005-09-07 13:53:00,1.4833,1.4834,1.48306,1.4833,566500003.0
2005-09-07 13:54:00,1.48333,1.48351,1.48311,1.48321,435400003.0
2005-09-07 13:55:00,1.48289,1.48289,1.4825,1.48278,307100000.0
2005-09-07 13:56:00,1.48268,1.48299,1.48257,1.48285,393200002.0
2005-09-07 13:57:00,1.48299,1.48314,1.48275,1.48309,333100000.0
2005-09-07 13:58:00,1.48305,1.48326,1.48276,1.48311,258800000.0
2005-09-07 13:59:00,1.4829,1.48334,1.48278,1.48278,371700001.0
2005-09-07 14:00:00,1.48271,1.4832,1.48271,1.48285,327200001.0
2005-09-07 14:01:00,1.48253,1.48321,1.48238,1.48299,381300001.0
2005-09-07 14:02:00,1.48284,1.48289,1.48265,1.48265,319500000.0
2005-09-07 14:03:00,1.48242,1.48266,1.48239,1.48245,430800000.0
2005-09-07 14:04:00,1.48268,1.48274,1.48244,1.48247,405900001.0
2005-09-07 14:05:00,1.48255,1.48278,1.48243,1.48249,356600001.0
2005-09-07 14:06:00,1.48252,1.48268,1.48235,1.48268,356200002.0
2005-09-07 14:07:00,1.48283,1.48292,1.4826,1.48271,348700000.0
2005-09-07 14:08:00,1.48277,1.48294,1.48244,1.48244,399900002.0
2005-09-07 14:09:00,1.48253,1.48273,1.4823,1.48246,196800000.0
2005-09-07 14:10:00,1.48248,1.48259,1.4822,1.4822,243700001.0
2005-09-07 14:11:00,1.4822,1.48234,1.48211,1.48232,123900001.0
2005-09-07 14:12:00,1.48233,1.48234,1.48206,1.4821,289800001.0
2005-09-07 14:13:00,1.48205,1.48227,1.48199,1.48217,166200000.0
2005-09-07 14:14:00,1.48204,1.48211,1.48175,1.48211,213400001.0
2005-09-07 14:15:00,1.48209,1.48224,1.48172,1.48224,404200000.0
2005-09-07 14:16:00,1.48235,1.48254,1.48229,1.48243,181300002.0
2005-09-07 14:17:00,1.4825,1.48256,1.48215,1.48233,619900000.0
2005-09-07 14:18:00,1.4824,1.48243,1.48209,1.48242,346900000.0
2005-09-07 14:19:00,1.482,1.48204,1.48148,1.48157,372900001.0
2005-09-07 14:20:00,1.48192,1.48207,1.48169,1.48205,212800002.0
2005-09-07 14:21:00,1.48206,1.48211,1.48151,1.48182,429300001.0
2005-09-07 14:22:00,1.48203,1.48204,1.4817,1.48179,547000000.0
2005-09-07 14:23:00,1.48214,1.48245,1.48186,1.48202,159500000.0
2005-09-07 14:24:00,1.48206,1.4824,1.482,1.48219,492300002.0
2005-09-07 14:25:00,1.48245,1.48318,1.48245,1.48286,535100002.0
2005-09-07 14:26:00,1.48288,1.48295,1.48272,1.48284,605100001.0
2005-09-07 14:27:00,1.48296,1.48332,1.48265,1.48332,407000000.0
2005-09-07 14:28:00,1.48303,1.48307,1.48234,1.48269,43300000.0
2005-09-07 14:29:00,1.48264,1.48264,1.48215,1.48235,38600000.0
2005-09-07 14:30:00,1.48217,1.48237,1.48178,1.48237,36600000.0
2005-09-07 14:31:00,1.48215,1.48232,1.48167,1.48167,60800001.0
2005-09-07 14:32:00,1.48185,1.48231,1.48185,1.48227,23400000.0
2005-09-07 14:33:00,1.48196,1.48228,1.48189,1.48189,39600001.0
2005-09-07 14:34:00,1.48198,1.48213,1.4819,1.4819,20800000.0
2005-09-07 14:35:00,1.48177,1.48177,1.48122,1.48149,24400000.0
2005-09-07 14:36:00,1.48167,1.48167,1.48099,1.48099,50100000.0
2005-09-07 14:37:00,1.4816,1.4819,1.48154,1.48161,44300000.0
2005-09-07 14:38:00,1.48154,1.48154,1.48085,1.48124,42600000.0
2005-09-07 14:39:00,1.48106,1.48129,1.48082,1.48101,20600000.0
2005-09-07 14:40:00,1.48096,1.48122,1.48096,1.48111,43900000.0
2005-09-07 14:41:00,1.48122,1.48122,1.48089,1.4811,51900000.0
2005-09-07 14:42:00,1.48087,1.48126,1.48049,1.48049,38000000.0
2005-09-07 14:43:00,1.48104,1.48162,1.48104,1.48133,58700000.0
2005-09-07 14:44:00,1.48139,1.48161,1.4813,1.48153,35400000.0
2005-09-07 14:45:00,1.48122,1.48162,1.48112,1.48131,47500000.0
2005-09-07 14:46:00,1.48161,1.48161,1.48124,1.48138,26800000.0
2005-09-07 14:47:00,1.48147,1.48162,1.4813,1.48162,31200000.0
2005-09-07 14:48:00,1.48153,1.48168,1.48122,1.48151,42500000.0
2005-09-07 14:49:00,1.48141,1.4818,1.48135,1.48155,43100000.0
2005-09-07 14:50:00,1.48121,1.48122,1.48075,1.48122,37300000.0
2005-09-07 14:51:00,1.48127,1.48127,1.48068,1.48084,36600000.0
2005-09-07 14:52:00,1.48076,1.48105,1.48072,1.48105,41600001.0
2005-09-07 14:53:00,1.48093,1.48093,1.48044,1.48057,29100000.0
2005-09-07 14:54:00,1.48085,1.48098,1.48049,1.48054,45400000.0
2005-09-07 14:55:00,1.48084,1.48116,1.48073,1.48073,36400000.0
2005-09-07 14:56:00,1.48101,1.48108,1.48084,1.48101,31600000.0
2005-09-07 14:57:00,1.4813,1.48141,1.48104,1.48109,28400000.0
2005-09-07 14:58:00,1.48139,1.48164,1.48123,1.48138,44400000.0
2005-09-07 14:59:00,1.48123,1.48148,1.48107,1.48142,43200000.0
2005-09-07 15:00:00,1.481,1.48138,1.47961,1.47961,46100000.0
2005-09-07 15:01:00,1.47995,1.4806,1.47977,1.4806,39000000.0
2005-09-07 15:02:00,1.48053,1.48053,1.47946,1.47958,37300000.0
2005-09-07 15:03:00,1.47971,1.4807,1.47971,1.48038,66300000.0
2005-09-07 15:04:00,1.48084,1.48209,1.48084,1.48209,49900001.0
2005-09-07 15:05:00,1.48226,1.4832,1.48211,1.4832,44600000.0
2005-09-07 15:06:00,1.48386,1.48543,1.48386,1.4849,39600000.0
2005-09-07 15:07:00,1.48545,1.48545,1.4842,1.4842,45800000.0
2005-09-07 15:08:00,1.48416,1.48435,1.48369,1.48397,68000000.0
2005-09-07 15:09:00,1.48364,1.48383,1.48309,1.48309,48400000.0
2005-09-07 15:10:00,1.48249,1.4827,1.482,1.48231,39600000.0
2005-09-07 15:11:00,1.48246,1.48264,1.48221,1.48259,32700000.0
2005-09-07 15:12:00,1.48245,1.48245,1.48206,1.48206,27600000.0
2005-09-07 15:13:00,1.48191,1.48239,1.48174,1.48239,30500000.0
2005-09-07 15:14:00,1.482,1.482,1.48171,1.48174,30100000.0
2005-09-07 15:15:00,1.48185,1.48205,1.48107,1.48128,52800000.0
2005-09-07 15:16:00,1.48109,1.48121,1.4807,1.48073,32700000.0
2005-09-07 15:17:00,1.48073,1.48073,1.48013,1.48028,35000000.0
2005-09-07 15:18:00,1.4799,1.48023,1.47956,1.47982,43200000.0
2005-09-07 15:19:00,1.47947,1.47952,1.47926,1.47926,26000000.0
2005-09-07 15:20:00,1.47933,1.47999,1.47933,1.47972,33800000.0
2005-09-07 15:21:00,1.4798,1.47984,1.47959,1.47984,43400000.0
2005-09-07 15:22:00,1.47973,1.48035,1.47973,1.48025,42000001.0
2005-09-07 15:23:00,1.48031,1.48031,1.4791,1.4791,24100000.0
2005-09-07 15:24:00,1.47901,1.47926,1.47899,1.47904,25800000.0
2005-09-07 15:25:00,1.47909,1.47934,1.47909,1.47917,28400000.0
2005-09-07 15:26:00,1.47929,1.47961,1.47914,1.4793,35000000.0
2005-09-07 15:27:00,1.47912,1.47991,1.47911,1.47991,49400000.0
2005-09-07 15:28:00,1.47972,1.47972,1.47935,1.47941,27600000.0
2005-09-07 15:29:00,1.47946,1.47966,1.47932,1.47949,38600000.0
2005-09-07 15:30:00,1.47905,1.47905,1.47793,1.47815,29800000.0
2005-09-07 15:31:00,1.47819,1.47819,1.47727,1.47744,34800000.0
2005-09-07 15:32:00,1.4775,1.4777,1.47715,1.47752,54600000.0
2005-09-07 15:33:00,1.4774,1.47755,1.47667,1.47724,48000000.0
2005-09-07 15:34:00,1.47708,1.47763,1.47706,1.47741,42300000.0
2005-09-07 15:35:00,1.47738,1.47774,1.47725,1.47741,29200000.0
2005-09-07 15:36:00,1.47751,1.47759,1.4772,1.47721,40600000.0
2005-09-07 15:37:00,1.4773,1.4773,1.47664,1.47679,51600000.0
2005-09-07 15:38:00,1.4767,1.4767,1.47612,1.47616,67300002.0
2005-09-07 15:39:00,1.47611,1.47611,1.47532,1.47535,38200000.0
2005-09-07 15:40:00,1.47547,1.4759,1.47527,1.47527,39900000.0
2005-09-07 15:41:00,1.47532,1.47532,1.47397,1.47434,42600000.0
2005-09-07 15:42:00,1.47447,1.47456,1.4743,1.47449,25000000.0
2005-09-07 15:43:00,1.47425,1.47464,1.47401,1.47411,69600001.0
2005-09-07 15:44:00,1.47391,1.47396,1.47353,1.4737,44400001.0
2005-09-07 15:45:00,1.47349,1.47349,1.47299,1.47337,50800000.0
2005-09-07 15:46:00,1.47355,1.47406,1.47355,1.47382,32600000.0
2005-09-07 15:47:00,1.47362,1.47377,1.47324,1.47371,47000000.0
2005-09-07 15:48:00,1.47401,1.47427,1.47369,1.47427,38500000.0
2005-09-07 15:49:00,1.4745,1.47466,1.47413,1.47418,53000000.0
2005-09-07 15:50:00,1.47403,1.4742,1.47356,1.47356,33200000.0
2005-09-07 15:51:00,1.47374,1.47403,1.47363,1.47376,42600000.0
2005-09-07 15:52:00,1.47401,1.47409,1.47377,1.47409,46800000.0
2005-09-07 15:53:00,1.47395,1.47443,1.47395,1.47424,45100000.0
2005-09-07 15:54:00,1.47387,1.47387,1.47314,1.47314,34300000.0
2005-09-07 15:55:00,1.47322,1.47398,1.47307,1.47355,61000000.0
2005-09-07 15:56:00,1.47361,1.47376,1.47325,1.47353,29000000.0
2005-09-07 15:57:00,1.47358,1.47396,1.47358,1.47375,30800000.0
2005-09-07 15:58:00,1.4741,1.4741,1.47357,1.47393,32400000.0
2005-09-07 15:59:00,1.47432,1.47441,1.4737,1.4737,32000000.0
2005-09-07 16:00:00,1.47406,1.47444,1.47359,1.47359,37600000.0
2005-09-07 16:01:00,1.4734,1.47341,1.47242,1.47246,32600000.0
2005-09-07 16:02:00,1.47229,1.47246,1.47199,1.4724,48700001.0
2005-09-07 16:03:00,1.47228,1.47268,1.47197,1.47268,36700000.0
2005-09-07 16:04:00,1.4725,1.4728,1.47241,1.47241,39800000.0
2005-09-07 16:05:00,1.47258,1.47267,1.47225,1.47248,22200000.0
2005-09-07 16:06:00,1.47248,1.47266,1.47236,1.47236,28200000.0
2005-09-07 16:07:00,1.47252,1.47277,1.47252,1.47271,45000000.0
2005-09-07 16:08:00,1.47265,1.47265,1.47224,1.47224,36200000.0
2005-09-07 16:09:00,1.47208,1.4724,1.47199,1.472,30200000.0
2005-09-07 16:10:00,1.47231,1.47319,1.47231,1.47319,27600000.0
2005-09-07 16:11:00,1.47289,1.47317,1.4727,1.4727,31200000.0
2005-09-07 16:12:00,1.47263,1.47269,1.47238,1.47268,47200000.0
2005-09-07 16:13:00,1.47256,1.4726,1.47239,1.4726,27000000.0
2005-09-07 16:14:00,1.47234,1.47277,1.47224,1.47237,43200000.0
2005-09-07 16:15:00,1.47202,1.47257,1.47202,1.4723,27800000.0
2005-09-07 16:16:00,1.47208,1.47236,1.47207,1.47207,35400000.0
2005-09-07 16:17:00,1.47199,1.47221,1.47183,1.47192,20800000.0
2005-09-07 16:18:00,1.47202,1.47206,1.47169,1.47174,37200001.0
2005-09-07 16:19:00,1.47236,1.47259,1.47213,1.47254,22000000.0
2005-09-07 16:20:00,1.47268,1.47294,1.47268,1.47286,33600000.0
2005-09-07 16:21:00,1.47271,1.47296,1.47259,1.47281,56200000.0
2005-09-07 16:22:00,1.47308,1.47354,1.47307,1.47351,37800000.0
2005-09-07 16:23:00,1.47367,1.47367,1.47281,1.47306,30300000.0
2005-09-07 16:24:00,1.47309,1.4732,1.47295,1.47306,23600000.0
2005-09-07 16:25:00,1.47339,1.47413,1.47316,1.47399,28700000.0
2005-09-07 16:26:00,1.47409,1.47409,1.47373,1.47373,70300001.0
2005-09-07 16:27:00,1.47371,1.47446,1.47371,1.47408,27800000.0
2005-09-07 16:28:00,1.47417,1.47429,1.47372,1.47392,85100002.0
2005-09-07 16:29:00,1.47413,1.47418,1.47379,1.47418,43100000.0
2005-09-07 16:30:00,1.47429,1.47448,1.47429,1.47448,53600001.0
2005-09-07 16:31:00,1.47441,1.47453,1.47433,1.47438,30400000.0
2005-09-07 16:32:00,1.47455,1.47459,1.47413,1.47448,51200001.0
2005-09-07 16:33:00,1.47459,1.47459,1.47445,1.47445,42800000.0
2005-09-07 16:34:00,1.47468,1.47468,1.47429,1.47451,55200000.0
2005-09-07 16:35:00,1.47469,1.47482,1.47444,1.47482,39100000.0
2005-09-07 16:36:00,1.47469,1.47539,1.47469,1.47535,31900000.0
2005-09-07 16:37:00,1.47518,1.47572,1.47511,1.47521,46600000.0
2005-09-07 16:38:00,1.47508,1.47528,1.47488,1.47503,42900000.0
2005-09-07 16:39:00,1.47529,1.47543,1.47506,1.47543,15400000.0
2005-09-07 16:40:00,1.47514,1.47557,1.47505,1.47541,41100000.0
2005-09-07 16:41:00,1.47496,1.47555,1.47496,1.47537,38300000.0
2005-09-07 16:42:00,1.47522,1.47552,1.4752,1.47542,41600000.0
2005-09-07 16:43:00,1.4754,1.47547,1.47527,1.47547,49000000.0
2005-09-07 16:44:00,1.47544,1.4755,1.47524,1.47524,37400000.0
2005-09-07 16:45:00,1.47491,1.47525,1.47481,1.4751,60600001.0
2005-09-07 16:46:00,1.47542,1.47546,1.47522,1.47532,55000001.0
2005-09-07 16:47:00,1.47514,1.47528,1.4749,1.47494,28400000.0
2005-09-07 16:48:00,1.47494,1.47494,1.47437,1.4746,35600000.0
2005-09-07 16:49:00,1.47464,1.47474,1.47445,1.4747,51200000.0
2005-09-07 16:50:00,1.47469,1.47486,1.47466,1.47466,46400000.0
2005-09-07 16:51:00,1.47471,1.4749,1.47463,1.4749,32300000.0
2005-09-07 16:52:00,1.47498,1.47498,1.47451,1.47483,43900000.0
2005-09-07 16:53:00,1.475,1.475,1.47464,1.47487,55600000.0
2005-09-07 16:54:00,1.47481,1.47481,1.47421,1.47436,40200000.0
2005-09-07 16:55:00,1.47433,1.47433,1.47389,1.47413,27400000.0
2005-09-07 16:56:00,1.47422,1.47438,1.47393,1.47408,49400000.0
2005-09-07 16:57:00,1.47398,1.47432,1.4738,1.47432,30200000.0
2005-09-07 16:58:00,1.47425,1.47431,1.47417,1.47422,35600000.0
2005-09-07 16:59:00,1.47433,1.47433,1.47401,1.47431,18200000.0
2005-09-07 17:00:00,1.47389,1.47428,1.47389,1.47395,35000000.0
2005-09-07 17:01:00,1.47383,1.47409,1.47369,1.47386,62700001.0
2005-09-07 17:02:00,1.47371,1.4738,1.47345,1.47361,26800000.0
2005-09-07 17:03:00,1.47419,1.47431,1.47396,1.47431,48000000.0
2005-09-07 17:04:00,1.47453,1.47453,1.47382,1.47401,42600000.0
2005-09-07 17:05:00,1.47372,1.47442,1.47339,1.47442,20400000.0
2005-09-07 17:06:00,1.47432,1.4744,1.47381,1.47391,24200000.0
2005-09-07 17:07:00,1.47398,1.47425,1.47383,1.47383,44200000.0
2005-09-07 17:08:00,1.47384,1.47411,1.4736,1.47394,38200000.0
2005-09-07 17:09:00,1.47405,1.47409,1.47379,1.47401,51500000.0
2005-09-07 17:10:00,1.47412,1.47431,1.47397,1.4741,33000000.0
2005-09-07 17:11:00,1.47399,1.47419,1.47385,1.47419,29200000.0
2005-09-07 17:12:00,1.47418,1.47461,1.47418,1.47458,32800000.0
2005-09-07 17:13:00,1.47437,1.47479,1.47437,1.47479,39800000.0
2005-09-07 17:14:00,1.47432,1.47469,1.47432,1.47438,59600001.0
2005-09-07 17:15:00,1.47452,1.47457,1.47419,1.47446,33400000.0
2005-09-07 17:16:00,1.47455,1.47479,1.47455,1.47455,21800000.0
2005-09-07 17:17:00,1.47459,1.47483,1.47438,1.4747,27200000.0
2005-09-07 17:18:00,1.47484,1.47507,1.47477,1.4748,30700000.0
2005-09-07 17:19:00,1.47466,1.47501,1.47464,1.47493,28400000.0
2005-09-07 17:20:00,1.47509,1.47509,1.47442,1.47453,24400000.0
2005-09-07 17:21:00,1.47489,1.47489,1.47421,1.4748,54900000.0
2005-09-07 17:22:00,1.47465,1.47477,1.47453,1.47454,46800001.0
2005-09-07 17:23:00,1.4742,1.47456,1.4742,1.47443,18600000.0
2005-09-07 17:24:00,1.47465,1.47465,1.4744,1.47464,36700000.0
2005-09-07 17:25:00,1.47459,1.4749,1.47455,1.4747,44400000.0
2005-09-07 17:26:00,1.47456,1.47482,1.47453,1.4748,48500000.0
2005-09-07 17:27:00,1.47485,1.47485,1.4745,1.47455,42200001.0
2005-09-07 17:28:00,1.47486,1.47492,1.47441,1.47441,50500000.0
2005-09-07 17:29:00,1.47466,1.47492,1.47449,1.47474,31200000.0
2005-09-07 17:30:00,1.47474,1.4749,1.47446,1.47462,30000000.0
2005-09-07 17:31:00,1.47452,1.47461,1.4743,1.47439,36500000.0
2005-09-07 17:32:00,1.47435,1.47461,1.47416,1.47416,25800000.0
2005-09-07 17:33:00,1.4741,1.47426,1.4741,1.4742,46600000.0
2005-09-07 17:34:00,1.47418,1.47445,1.47405,1.47445,35000000.0
2005-09-07 17:35:00,1.4743,1.47434,1.47388,1.47393,37400001.0
2005-09-07 17:36:00,1.47399,1.47428,1.47399,1.47414,57000000.0
2005-09-07 17:37:00,1.47412,1.4742,1.47362,1.4742,25600000.0
2005-09-07 17:38:00,1.47399,1.47425,1.47385,1.47385,69000001.0
2005-09-07 17:39:00,1.47414,1.4744,1.474,1.4744,38100000.0
2005-09-07 17:40:00,1.47409,1.47444,1.47409,1.47426,35200000.0
2005-09-07 17:41:00,1.47426,1.47426,1.47399,1.4742,70400000.0
2005-09-07 17:42:00,1.47406,1.47431,1.47383,1.47388,35400000.0
2005-09-07 17:43:00,1.47379,1.47379,1.47353,1.47364,58000000.0
2005-09-07 17:44:00,1.47358,1.47358,1.47331,1.47331,30800000.0
2005-09-07 17:45:00,1.47332,1.47353,1.47331,1.47344,51500000.0
2005-09-07 17:46:00,1.47371,1.47371,1.4732,1.4733,37400000.0
2005-09-07 17:47:00,1.4731,1.47357,1.4731,1.47321,34000000.0
2005-09-07 17:48:00,1.47323,1.47353,1.47306,1.47351,34400000.0
2005-09-07 17:49:00,1.47356,1.47358,1.47303,1.47355,62800002.0
2005-09-07 17:50:00,1.47369,1.47388,1.47356,1.47388,47800001.0
2005-09-07 17:51:00,1.47384,1.47402,1.47364,1.47369,51600000.0
2005-09-07 17:52:00,1.4739,1.47398,1.47368,1.47398,22600000.0
2005-09-07 17:53:00,1.47398,1.47409,1.47391,1.47393,29200000.0
2005-09-07 17:54:00,1.47365,1.47401,1.47343,1.47393,38600000.0
2005-09-07 17:55:00,1.47424,1.47439,1.47373,1.47435,51600000.0
2005-09-07 17:56:00,1.47412,1.47438,1.47412,1.47423,41400000.0
2005-09-07 17:57:00,1.47419,1.47437,1.47398,1.47421,48000001.0
2005-09-07 17:58:00,1.4751,1.47542,1.47499,1.47528,33800000.0
2005-09-07 17:59:00,1.47503,1.47515,1.4747,1.47506,70400001.0
2005-09-07 18:00:00,1.47562,1.47611,1.47562,1.47599,37600000.0
2005-09-07 18:01:00,1.47606,1.4765,1.47565,1.4765,60500000.0
2005-09-07 18:02:00,1.47646,1.4771,1.47638,1.4771,40000000.0
2005-09-07 18:03:00,1.47683,1.47725,1.47664,1.47677,26400000.0
2005-09-07 18:04:00,1.47711,1.47764,1.47703,1.47719,38800000.0
2005-09-07 18:05:00,1.47761,1.47761,1.47724,1.47729,34000000.0
2005-09-07 18:06:00,1.47729,1.47751,1.47724,1.47724,47900000.0
2005-09-07 18:07:00,1.47718,1.47718,1.47683,1.47701,40200000.0
2005-09-07 18:08:00,1.47687,1.47767,1.47687,1.47765,63900000.0
2005-09-07 18:09:00,1.47753,1.47768,1.47725,1.47725,43800000.0
2005-09-07 18:10:00,1.47723,1.47759,1.47708,1.47738,27200000.0
2005-09-07 18:11:00,1.47751,1.47759,1.47739,1.47759,36400000.0
2005-09-07 18:12:00,1.47751,1.47751,1.4771,1.4771,45100001.0
2005-09-07 18:13:00,1.47712,1.47747,1.47707,1.4773,28800000.0
2005-09-07 18:14:00,1.47677,1.47767,1.47677,1.47762,42200001.0
2005-09-07 18:15:00,1.47731,1.47746,1.47725,1.47738,53800000.0
2005-09-07 18:16:00,1.47769,1.47769,1.47737,1.47737,30600000.0
2005-09-07 18:17:00,1.47743,1.47753,1.47734,1.47734,39200000.0
2005-09-07 18:18:00,1.47745,1.4777,1.47743,1.47762,42900000.0
2005-09-07 18:19:00,1.47771,1.47771,1.47742,1.47742,25400000.0
2005-09-07 18:20:00,1.47729,1.47743,1.47719,1.47719,29800000.0
2005-09-07 18:21:00,1.47728,1.4774,1.47702,1.47702,47200000.0
2005-09-07 18:22:00,1.47695,1.47718,1.47695,1.47704,35200000.0
2005-09-07 18:23:00,1.47701,1.4771,1.47691,1.4771,53800001.0
2005-09-07 18:24:00,1.47722,1.47722,1.477,1.47709,43800000.0
2005-09-07 18:25:00,1.4773,1.47744,1.47713,1.47719,32100000.0
2005-09-07 18:26:00,1.47692,1.47699,1.47671,1.47695,37600000.0
2005-09-07 18:27:00,1.47691,1.47717,1.47678,1.47712,35000000.0
2005-09-07 18:28:00,1.47694,1.47707,1.4769,1.47692,29200000.0
2005-09-07 18:29:00,1.47693,1.47709,1.4768,1.47692,42400000.0
2005-09-07 18:30:00,1.47714,1.47714,1.47687,1.47689,42200000.0
2005-09-07 18:31:00,1.47692,1.47723,1.47692,1.47716,28000000.0
2005-09-07 18:32:00,1.47719,1.47719,1.47689,1.47715,28200000.0
2005-09-07 18:33:00,1.47725,1.47725,1.47689,1.47695,72600001.0
2005-09-07 18:34:00,1.47699,1.47709,1.47683,1.47705,48800001.0
2005-09-07 18:35:00,1.47707,1.4771,1.47685,1.47707,63800001.0
2005-09-07 18:36:00,1.47703,1.47723,1.47693,1.47705,65600000.0
2005-09-07 18:37:00,1.47697,1.47702,1.47667,1.47676,20800000.0
2005-09-07 18:38:00,1.47657,1.47679,1.47626,1.47646,38700000.0
2005-09-07 18:39:00,1.47616,1.47656,1.47616,1.47642,22800000.0
2005-09-07 18:40:00,1.47636,1.47641,1.47612,1.47619,21600000.0
2005-09-07 18:41:00,1.47627,1.4764,1.47619,1.47626,32800000.0
2005-09-07 18:42:00,1.47626,1.47626,1.476,1.47616,38800000.0
2005-09-07 18:43:00,1.47589,1.47611,1.4757,1.4757,44400001.0
2005-09-07 18:44:00,1.47577,1.47588,1.47573,1.47577,43700000.0
2005-09-07 18:45:00,1.47603,1.4761,1.4758,1.4758,33500000.0
2005-09-07 18:46:00,1.47594,1.47601,1.4758,1.4758,23400000.0
2005-09-07 18:47:00,1.47603,1.47617,1.47603,1.47603,31400000.0
2005-09-07 18:48:00,1.47596,1.47624,1.47587,1.47603,42400000.0
2005-09-07 18:49:00,1.47602,1.47605,1.47566,1.47578,25800000.0
2005-09-07 18:50:00,1.47568,1.47605,1.47567,1.476,47600000.0
2005-09-07 18:51:00,1.47598,1.47598,1.47569,1.47574,52900000.0
2005-09-07 18:52:00,1.47571,1.47604,1.47571,1.47595,40800000.0
2005-09-07 18:53:00,1.47612,1.47613,1.47575,1.47575,40200000.0
2005-09-07 18:54:00,1.47574,1.47586,1.47543,1.47584,30300000.0
2005-09-07 18:55:00,1.47554,1.4759,1.47554,1.4759,23200000.0
2005-09-07 18:56:00,1.47573,1.47611,1.47563,1.47563,46400000.0
2005-09-07 18:57:00,1.47603,1.47613,1.47603,1.47612,27800000.0
2005-09-07 18:58:00,1.47631,1.47644,1.47621,1.47638,25000000.0
2005-09-07 18:59:00,1.47655,1.47655,1.47601,1.47633,39900000.0
2005-09-07 19:00:00,1.47634,1.47634,1.47563,1.47597,47000000.0
2005-09-07 19:01:00,1.47608,1.47612,1.47577,1.47586,24800000.0
2005-09-07 19:02:00,1.47602,1.47618,1.47601,1.47615,35200000.0
2005-09-07 19:03:00,1.47639,1.47654,1.47614,1.47645,74600001.0
2005-09-07 19:04:00,1.47653,1.47678,1.47633,1.47648,23200000.0
2005-09-07 19:05:00,1.47673,1.47701,1.47665,1.47699,30800000.0
2005-09-07 19:06:00,1.47743,1.47743,1.47716,1.47731,27200000.0
2005-09-07 19:07:00,1.47717,1.47766,1.47706,1.47734,57900000.0
2005-09-07 19:08:00,1.47692,1.47732,1.47692,1.47717,45500000.0
2005-09-07 19:09:00,1.47724,1.47724,1.477,1.4771,18400000.0
2005-09-07 19:10:00,1.47725,1.47762,1.47693,1.47693,45500000.0
2005-09-07 19:11:00,1.47707,1.47707,1.47653,1.47675,35100000.0
2005-09-07 19:12:00,1.47629,1.47629,1.47591,1.4762,34600000.0
2005-09-07 19:13:00,1.47606,1.47653,1.47606,1.47638,32400000.0
2005-09-07 19:14:00,1.47638,1.47657,1.47626,1.47657,46800000.0
2005-09-07 19:15:00,1.47649,1.47649,1.4762,1.4764,25200000.0
2005-09-07 19:16:00,1.47618,1.47645,1.47618,1.47635,47700000.0
2005-09-07 19:17:00,1.47645,1.4767,1.47637,1.47654,32600000.0
2005-09-07 19:18:00,1.47651,1.47651,1.47616,1.47642,37200000.0
2005-09-07 19:19:00,1.47669,1.47669,1.47615,1.47652,25600000.0
2005-09-07 19:20:00,1.47647,1.47648,1.47617,1.47641,36800000.0
2005-09-07 19:21:00,1.47618,1.47636,1.4761,1.47626,20800000.0
2005-09-07 19:22:00,1.47626,1.47635,1.47587,1.47594,31600000.0
2005-09-07 19:23:00,1.47571,1.47616,1.47558,1.47615,62800000.0
2005-09-07 19:24:00,1.47611,1.47611,1.47568,1.47578,65300000.0
2005-09-07 19:25:00,1.47586,1.47586,1.47563,1.47583,32800000.0
2005-09-07 19:26:00,1.47555,1.4757,1.4753,1.47536,42000001.0
2005-09-07 19:27:00,1.47516,1.47518,1.4747,1.47494,24600000.0
2005-09-07 19:28:00,1.47477,1.47519,1.47463,1.47519,45500000.0
2005-09-07 19:29:00,1.47519,1.47531,1.47486,1.47527,35400000.0
2005-09-07 19:30:00,1.47526,1.47533,1.47525,1.47526,53200001.0
2005-09-07 19:31:00,1.47507,1.47521,1.47489,1.47518,43800000.0
2005-09-07 19:32:00,1.47521,1.47546,1.47521,1.47526,37400000.0
2005-09-07 19:33:00,1.47512,1.47512,1.4748,1.4749,53600000.0
2005-09-07 19:34:00,1.47497,1.47517,1.47484,1.47484,31100000.0
2005-09-07 19:35:00,1.47486,1.47517,1.47465,1.47517,29000000.0
2005-09-07 19:36:00,1.47512,1.47532,1.47503,1.47509,28400000.0
2005-09-07 19:37:00,1.47517,1.47517,1.47464,1.47464,46800000.0
2005-09-07 19:38:00,1.47466,1.47531,1.47466,1.47515,29200000.0
2005-09-07 19:39:00,1.47544,1.47566,1.47524,1.47566,54300000.0
2005-09-07 19:40:00,1.47567,1.47584,1.4756,1.47583,35800000.0
2005-09-07 19:41:00,1.47568,1.47592,1.47553,1.47567,35200000.0
2005-09-07 19:42:00,1.47557,1.47591,1.47542,1.47591,45100000.0
2005-09-07 19:43:00,1.47607,1.47636,1.47575,1.47636,27800000.0
2005-09-07 19:44:00,1.47634,1.47669,1.47634,1.47669,41400000.0
2005-09-07 19:45:00,1.47669,1.4768,1.47661,1.47665,44500000.0
2005-09-07 19:46:00,1.47646,1.47646,1.47563,1.47563,48600000.0
2005-09-07 19:47:00,1.47607,1.4763,1.47602,1.47615,40200000.0
2005-09-07 19:48:00,1.47618,1.47631,1.47601,1.4762,58800001.0
2005-09-07 19:49:00,1.47602,1.47637,1.47602,1.47637,24400000.0
2005-09-07 19:50:00,1.47664,1.47664,1.47629,1.47652,35800000.0
2005-09-07 19:51:00,1.47634,1.4764,1.47618,1.47624,33400000.0
2005-09-07 19:52:00,1.47614,1.47642,1.47608,1.47636,42400000.0
2005-09-07 19:53:00,1.47642,1.47679,1.47642,1.47673,43700000.0
2005-09-07 19:54:00,1.47663,1.47698,1.47658,1.47697,39800001.0
2005-09-07 19:55:00,1.47696,1.47728,1.47695,1.47695,35500000.0
2005-09-07 19:56:00,1.47675,1.477,1.47674,1.47694,46600001.0
2005-09-07 19:57:00,1.47691,1.47698,1.47665,1.47675,25400000.0
2005-09-07 19:58:00,1.4767,1.47703,1.47669,1.47695,26600000.0
2005-09-07 19:59:00,1.47701,1.4774,1.477,1.47721,30000000.0
2005-09-07 20:00:00,1.47714,1.47748,1.47714,1.47716,35200000.0
2005-09-07 20:01:00,1.47724,1.47726,1.47668,1.47668,43100000.0
2005-09-07 20:02:00,1.47674,1.47687,1.47664,1.47675,30800000.0
2005-09-07 20:03:00,1.47682,1.47685,1.47655,1.47677,42400000.0
2005-09-07 20:04:00,1.47672,1.47673,1.47633,1.47668,91900000.0
2005-09-07 20:05:00,1.47685,1.47704,1.47674,1.47674,36700000.0
2005-09-07 20:06:00,1.47689,1.47727,1.47689,1.47708,34200000.0
2005-09-07 20:07:00,1.47703,1.47733,1.47702,1.47733,24500000.0
2005-09-07 20:08:00,1.47753,1.47753,1.47653,1.47698,46800000.0
2005-09-07 20:09:00,1.47737,1.47737,1.47719,1.47719,32600000.0
2005-09-07 20:10:00,1.47677,1.47753,1.47677,1.47741,47800000.0
2005-09-07 20:11:00,1.47759,1.47759,1.4773,1.47745,35400000.0
2005-09-07 20:12:00,1.47772,1.47772,1.47702,1.47769,49400000.0
2005-09-07 20:13:00,1.47781,1.47781,1.47743,1.47753,30200000.0
2005-09-07 20:14:00,1.4773,1.47765,1.47679,1.47765,34400000.0
2005-09-07 20:15:00,1.47771,1.47771,1.47732,1.47756,26900000.0
2005-09-07 20:16:00,1.47764,1.4778,1.47738,1.47738,50400000.0
2005-09-07 20:17:00,1.47724,1.47761,1.47694,1.47751,29000000.0
2005-09-07 20:18:00,1.47732,1.47732,1.47704,1.47708,30600000.0
2005-09-07 20:19:00,1.47738,1.47741,1.47722,1.47723,74400000.0
2005-09-07 20:20:00,1.47709,1.47709,1.47609,1.47653,38700000.0
2005-09-07 20:21:00,1.47609,1.47621,1.47609,1.47617,52100000.0
2005-09-07 20:22:00,1.47618,1.47622,1.47586,1.47601,34800000.0
2005-09-07 20:23:00,1.47604,1.47604,1.47539,1.47553,57200001.0
2005-09-07 20:24:00,1.47571,1.47577,1.47555,1.47555,28700000.0
2005-09-07 20:25:00,1.47574,1.47574,1.47532,1.47532,33600000.0
2005-09-07 20:26:00,1.47481,1.47501,1.47384,1.475,45000000.0
2005-09-07 20:27:00,1.47507,1.47507,1.47443,1.47463,47600000.0
2005-09-07 20:28:00,1.4748,1.475,1.47459,1.47471,28000000.0
2005-09-07 20:29:00,1.47438,1.47442,1.47352,1.47429,52000000.0
2005-09-07 20:30:00,1.4744,1.47453,1.47395,1.47453,30400000.0
2005-09-07 20:31:00,1.47443,1.47458,1.47418,1.47457,44600000.0
2005-09-07 20:32:00,1.47446,1.47465,1.4741,1.47465,36600000.0
2005-09-07 20:33:00,1.47512,1.47531,1.47485,1.47531,26800000.0
2005-09-07 20:34:00,1.4751,1.47531,1.47504,1.47521,46400000.0
2005-09-07 20:35:00,1.47505,1.47509,1.47487,1.4749,49400001.0
2005-09-07 20:36:00,1.47492,1.47508,1.47468,1.47476,71700000.0
2005-09-07 20:37:00,1.47474,1.47493,1.4746,1.47469,46700000.0
2005-09-07 20:38:00,1.47482,1.47518,1.47474,1.47518,102700002.0
2005-09-07 20:39:00,1.47512,1.47536,1.475,1.47509,39400000.0
2005-09-07 20:40:00,1.4752,1.47544,1.4752,1.47532,48200001.0
2005-09-07 20:41:00,1.47529,1.47552,1.47506,1.47543,60600001.0
2005-09-07 20:42:00,1.47537,1.47558,1.47514,1.47558,50400000.0
2005-09-07 20:43:00,1.4756,1.476,1.47549,1.47549,33900000.0
2005-09-07 20:44:00,1.4758,1.4759,1.47553,1.47581,39900000.0
2005-09-07 20:45:00,1.47577,1.4761,1.47577,1.47579,57800001.0
2005-09-07 20:46:00,1.47602,1.47609,1.47597,1.47603,51400000.0
2005-09-07 20:47:00,1.47608,1.47608,1.47565,1.4759,33000000.0
2005-09-07 20:48:00,1.4759,1.47614,1.4759,1.47596,43100000.0
2005-09-07 20:49:00,1.47591,1.47598,1.47577,1.4758,29600000.0
2005-09-07 20:50:00,1.47577,1.47585,1.47558,1.47558,36400000.0
2005-09-07 20:51:00,1.47529,1.47555,1.47529,1.47544,40200000.0
2005-09-07 20:52:00,1.4755,1.47571,1.4755,1.47561,35200000.0
2005-09-07 20:53:00,1.47539,1.47553,1.47536,1.47545,49900000.0
2005-09-07 20:54:00,1.47509,1.47544,1.47509,1.47542,40600000.0
2005-09-07 20:55:00,1.47547,1.47578,1.47537,1.47576,32400000.0
2005-09-07 20:56:00,1.4755,1.47566,1.47542,1.47557,40900000.0
2005-09-07 20:57:00,1.47556,1.47576,1.47556,1.47565,23400000.0
2005-09-07 20:58:00,1.4758,1.47595,1.47573,1.47585,54300000.0
2005-09-07 20:59:00,1.47582,1.47624,1.47582,1.47624,39800000.0
2005-09-07 21:00:00,1.47616,1.47635,1.47597,1.47619,40200000.0
2005-09-07 21:01:00,1.47613,1.47633,1.47575,1.47575,26000000.0
2005-09-07 21:02:00,1.47616,1.47634,1.47575,1.47622,37800000.0
2005-09-07 21:03:00,1.47616,1.47621,1.476,1.476,29800000.0
2005-09-07 21:04:00,1.476,1.47624,1.476,1.47623,25800000.0
2005-09-07 21:05:00,1.47576,1.47601,1.47572,1.47585,44200000.0
2005-09-07 21:06:00,1.47606,1.47637,1.47606,1.47637,30400000.0
2005-09-07 21:07:00,1.47648,1.47648,1.47621,1.47648,42400001.0
2005-09-07 21:08:00,1.47659,1.4767,1.47654,1.47659,46800000.0
2005-09-07 21:09:00,1.47663,1.47669,1.47649,1.47658,48100000.0
2005-09-07 21:10:00,1.47662,1.47662,1.47603,1.47619,51000000.0
2005-09-07 21:11:00,1.47624,1.47647,1.47605,1.47617,59500001.0
2005-09-07 21:12:00,1.47627,1.47639,1.47614,1.47628,44000000.0
2005-09-07 21:13:00,1.47626,1.47652,1.47626,1.47628,67400001.0
2005-09-07 21:14:00,1.47621,1.47649,1.47619,1.47627,34900000.0
2005-09-07 21:15:00,1.47623,1.47652,1.47623,1.47652,32600000.0
2005-09-07 21:16:00,1.47625,1.47663,1.47625,1.47643,22400000.0
2005-09-07 21:17:00,1.47628,1.47644,1.476,1.476,47200000.0
2005-09-07 21:18:00,1.47641,1.47641,1.47558,1.47599,32800000.0
2005-09-07 21:19:00,1.47603,1.47603,1.47568,1.47572,40800000.0
2005-09-07 21:20:00,1.47583,1.47591,1.47572,1.47574,52800000.0
2005-09-07 21:21:00,1.4757,1.47595,1.4757,1.47591,33500000.0
2005-09-07 21:22:00,1.47555,1.47604,1.47555,1.47574,39700000.0
2005-09-07 21:23:00,1.47562,1.47574,1.47524,1.47524,38400000.0
2005-09-07 21:24:00,1.47557,1.47579,1.47543,1.47553,41000000.0
2005-09-07 21:25:00,1.47557,1.47582,1.47537,1.47537,40900000.0
2005-09-07 21:26:00,1.47568,1.47591,1.47563,1.47572,37400000.0
2005-09-07 21:27:00,1.47587,1.476,1.47582,1.47582,37800000.0
2005-09-07 21:28:00,1.47578,1.47604,1.47578,1.47604,21000000.0
2005-09-07 21:29:00,1.47598,1.47598,1.47573,1.47573,24600000.0
2005-09-07 21:30:00,1.47578,1.47581,1.47564,1.47564,42000000.0
2005-09-07 21:31:00,1.47567,1.47567,1.47548,1.47565,20800000.0
2005-09-07 21:32:00,1.47573,1.47573,1.47554,1.47562,24400000.0
2005-09-07 21:33:00,1.47553,1.47555,1.4751,1.47519,35100000.0
2005-09-07 21:34:00,1.47521,1.47549,1.47521,1.47549,35000000.0
2005-09-07 21:35:00,1.47549,1.4756,1.47518,1.4756,25800000.0
2005-09-07 21:36:00,1.47581,1.47606,1.47555,1.4759,49800000.0
2005-09-07 21:37:00,1.47587,1.47593,1.47572,1.4759,50000000.0
2005-09-07 21:38:00,1.4759,1.4759,1.47572,1.47582,23600000.0
2005-09-07 21:39:00,1.47552,1.47575,1.47552,1.4757,31600000.0
2005-09-07 21:40:00,1.47557,1.47587,1.47557,1.47587,27900000.0
2005-09-07 21:41:00,1.47591,1.47605,1.47579,1.47585,42400000.0
2005-09-07 21:42:00,1.47591,1.47609,1.47576,1.47576,32800000.0
2005-09-07 21:43:00,1.47596,1.47596,1.4757,1.4757,24200000.0
2005-09-07 21:44:00,1.47548,1.47549,1.4752,1.4752,25400000.0
2005-09-07 21:45:00,1.47519,1.47528,1.47519,1.47528,46600002.0
2005-09-07 21:46:00,1.47526,1.4754,1.47468,1.47468,48900000.0
2005-09-07 21:47:00,1.47453,1.47481,1.47453,1.47468,35900000.0
2005-09-07 21:48:00,1.47498,1.47507,1.47478,1.47486,63200000.0
2005-09-07 21:49:00,1.47505,1.47536,1.47505,1.47536,21000000.0
2005-09-07 21:50:00,1.47552,1.47561,1.47534,1.4755,61400000.0
2005-09-07 21:51:00,1.47555,1.47561,1.47537,1.47558,22800000.0
2005-09-07 21:52:00,1.47542,1.47576,1.47542,1.47566,41800000.0
2005-09-07 21:53:00,1.47555,1.47585,1.47555,1.47579,35200000.0
2005-09-07 21:54:00,1.4756,1.47598,1.4756,1.47598,48100000.0
2005-09-07 21:55:00,1.47595,1.47595,1.47542,1.47545,48400000.0
2005-09-07 21:56:00,1.47526,1.47544,1.47523,1.47542,59200000.0
2005-09-07 21:57:00,1.47539,1.47539,1.47478,1.47514,35600000.0
2005-09-07 21:58:00,1.4751,1.47538,1.47509,1.47523,25600000.0
2005-09-07 21:59:00,1.47534,1.47556,1.47529,1.4753,30000000.0
2005-09-07 22:00:00,1.4754,1.47566,1.4754,1.47566,30000000.0
2005-09-07 22:01:00,1.47551,1.47561,1.47539,1.47542,37200000.0
2005-09-07 22:02:00,1.47524,1.47524,1.47499,1.47501,24800000.0
2005-09-07 22:03:00,1.47506,1.47506,1.47459,1.47487,28200000.0
2005-09-07 22:04:00,1.47491,1.47525,1.47485,1.47495,40000000.0
2005-09-07 22:05:00,1.47493,1.47493,1.4746,1.47477,30200000.0
2005-09-07 22:06:00,1.47481,1.47481,1.47444,1.47475,48500000.0
2005-09-07 22:07:00,1.47474,1.47495,1.47472,1.47482,42100000.0
2005-09-07 22:08:00,1.47457,1.47497,1.47457,1.47497,40800000.0
2005-09-07 22:09:00,1.47487,1.47497,1.47459,1.4748,28200000.0
2005-09-07 22:10:00,1.47487,1.47505,1.47478,1.47505,59100000.0
2005-09-07 22:11:00,1.47497,1.47497,1.47471,1.47471,40000000.0
2005-09-07 22:12:00,1.4747,1.4747,1.4744,1.4744,32400000.0
2005-09-07 22:13:00,1.47421,1.47447,1.47421,1.4744,40400000.0
2005-09-07 22:14:00,1.47426,1.47455,1.47426,1.47438,43400000.0
2005-09-07 22:15:00,1.4746,1.47471,1.4744,1.4745,45200000.0
2005-09-07 22:16:00,1.47449,1.47465,1.47434,1.47434,37400000.0
2005-09-07 22:17:00,1.47457,1.47457,1.47434,1.47449,37300001.0
2005-09-07 22:18:00,1.4746,1.4746,1.47427,1.47433,30600000.0
2005-09-07 22:19:00,1.47423,1.47458,1.47423,1.47449,52500001.0
2005-09-07 22:20:00,1.47453,1.47459,1.47429,1.47441,44600000.0
2005-09-07 22:21:00,1.47431,1.47465,1.47413,1.47457,31800000.0
2005-09-07 22:22:00,1.47475,1.47479,1.47455,1.47472,80500000.0
2005-09-07 22:23:00,1.47478,1.47478,1.47435,1.47435,21800000.0
2005-09-07 22:24:00,1.4745,1.47468,1.47443,1.4746,50400000.0
2005-09-07 22:25:00,1.47453,1.47465,1.47424,1.47443,27800000.0
2005-09-07 22:26:00,1.47425,1.47448,1.47425,1.47448,36300000.0
2005-09-07 22:27:00,1.47426,1.47448,1.47397,1.47437,41900000.0
2005-09-07 22:28:00,1.47427,1.47449,1.47424,1.47437,49400000.0
2005-09-07 22:29:00,1.4743,1.4744,1.47415,1.4743,30600000.0
2005-09-07 22:30:00,1.47433,1.47433,1.47421,1.47422,37400000.0
2005-09-07 22:31:00,1.47438,1.47444,1.47379,1.4743,27200000.0
2005-09-07 22:32:00,1.47425,1.47443,1.4742,1.47443,40600000.0
2005-09-07 22:33:00,1.47434,1.4745,1.47427,1.4743,50100000.0
2005-09-07 22:34:00,1.47435,1.47448,1.47416,1.47424,58700000.0
2005-09-07 22:35:00,1.47434,1.47436,1.47419,1.47419,36100000.0
2005-09-07 22:36:00,1.47439,1.47467,1.47401,1.47401,52100000.0
2005-09-07 22:37:00,1.47453,1.47461,1.47441,1.47456,49100000.0
2005-09-07 22:38:00,1.47449,1.47467,1.47449,1.47467,36100000.0
2005-09-07 22:39:00,1.47466,1.47476,1.4745,1.47461,26500000.0
2005-09-07 22:40:00,1.47465,1.47471,1.47438,1.47438,33400000.0
2005-09-07 22:41:00,1.47454,1.47479,1.4745,1.47479,39400000.0
2005-09-07 22:42:00,1.47493,1.47499,1.47478,1.47491,30800000.0
2005-09-07 22:43:00,1.47495,1.47499,1.47476,1.47488,30000000.0
2005-09-07 22:44:00,1.47468,1.47478,1.47458,1.47473,42000001.0
2005-09-07 22:45:00,1.4747,1.4748,1.47466,1.47476,28000000.0
2005-09-07 22:46:00,1.4747,1.47478,1.47458,1.47458,30400000.0
2005-09-07 22:47:00,1.4748,1.47489,1.47468,1.47473,37600000.0
2005-09-07 22:48:00,1.47459,1.47498,1.47459,1.47487,30200000.0
2005-09-07 22:49:00,1.47483,1.475,1.4746,1.47485,26200000.0
2005-09-07 22:50:00,1.47487,1.47496,1.47474,1.47474,31000000.0
2005-09-07 22:51:00,1.47491,1.47498,1.47478,1.4749,32800000.0
2005-09-07 22:52:00,1.47477,1.47477,1.47438,1.47443,27000000.0
2005-09-07 22:53:00,1.47467,1.47497,1.47441,1.47497,35200000.0
2005-09-07 22:54:00,1.47477,1.47477,1.4744,1.47443,22800000.0
2005-09-07 22:55:00,1.47444,1.47448,1.47401,1.47407,37600000.0
2005-09-07 22:56:00,1.47432,1.47466,1.47431,1.47466,32800000.0
2005-09-07 22:57:00,1.47468,1.47484,1.47445,1.47445,25600000.0
2005-09-07 22:58:00,1.47473,1.47478,1.47461,1.47461,32600000.0
2005-09-07 22:59:00,1.47488,1.47493,1.47471,1.47488,50400000.0
2005-09-07 23:00:00,1.4749,1.4749,1.4745,1.4746,35000000.0
2005-09-07 23:01:00,1.4745,1.4745,1.4742,1.4742,35000000.0
2005-09-07 23:02:00,1.4744,1.4745,1.4744,1.4744,35000000.0
2005-09-07 23:03:00,1.4742,1.4747,1.4742,1.4746,35000000.0
2005-09-07 23:04:00,1.4747,1.4747,1.4745,1.4745,35000000.0
2005-09-07 23:05:00,1.4746,1.4747,1.4746,1.4746,35000000.0
2005-09-07 23:06:00,1.4745,1.4746,1.4745,1.4746,35000000.0
2005-09-07 23:07:00,1.4747,1.4747,1.4747,1.4747,35000000.0
2005-09-07 23:08:00,1.4746,1.4747,1.4746,1.4746,35000000.0
2005-09-07 23:09:00,1.4747,1.4747,1.4746,1.4747,35000000.0
2005-09-07 23:10:00,1.4746,1.4746,1.4744,1.4745,35000000.0
2005-09-07 23:11:00,1.4746,1.4747,1.4746,1.4746,35000000.0
2005-09-07 23:12:00,1.4747,1.4747,1.4746,1.4746,35000000.0
2005-09-07 23:13:00,1.4747,1.475,1.4746,1.475,35000000.0
2005-09-07 23:14:00,1.4747,1.475,1.4747,1.4747,35000000.0
2005-09-07 23:15:00,1.4749,1.475,1.4747,1.4748,35000000.0
2005-09-07 23:16:00,1.475,1.475,1.4749,1.475,35000000.0
2005-09-07 23:17:00,1.4749,1.475,1.4746,1.4749,35000000.0
2005-09-07 23:18:00,1.4746,1.4748,1.4746,1.4747,35000000.0
2005-09-07 23:19:00,1.475,1.475,1.4749,1.4749,35000000.0
2005-09-07 23:20:00,1.4751,1.4751,1.4749,1.4749,35000000.0
2005-09-07 23:21:00,1.4747,1.4751,1.4747,1.475,35000000.0
2005-09-07 23:22:00,1.47398,1.47414,1.4725,1.4725,35000000.0
2005-09-07 23:23:00,1.4716,1.47183,1.47158,1.47183,22000000.0
2005-09-07 23:24:00,1.47174,1.47194,1.47166,1.47166,35400000.0
2005-09-07 23:25:00,1.47179,1.47369,1.47179,1.47369,35400000.0
2005-09-07 23:26:00,1.47408,1.47413,1.47391,1.47411,36100000.0
2005-09-07 23:27:00,1.47358,1.47358,1.47316,1.47316,28200000.0
2005-09-07 23:28:00,1.47353,1.47381,1.47332,1.47332,43900000.0
2005-09-07 23:29:00,1.4736,1.47395,1.47359,1.47365,40700000.0
2005-09-07 23:30:00,1.47371,1.47394,1.47369,1.47381,29500000.0
2005-09-07 23:31:00,1.47387,1.47387,1.47348,1.47384,36300000.0
2005-09-07 23:32:00,1.47355,1.47383,1.47355,1.47371,62800000.0
2005-09-07 23:33:00,1.47353,1.47387,1.47353,1.47387,37600000.0
2005-09-07 23:34:00,1.47395,1.47403,1.47375,1.4738,39700000.0
2005-09-07 23:35:00,1.47393,1.47396,1.47378,1.47385,28100000.0
2005-09-07 23:36:00,1.47394,1.47394,1.47376,1.47376,26600000.0
2005-09-07 23:37:00,1.47373,1.47377,1.47364,1.47364,39800000.0
2005-09-07 23:38:00,1.47376,1.47392,1.47374,1.4739,40800000.0
2005-09-07 23:39:00,1.47397,1.47402,1.47391,1.47402,35800000.0
2005-09-07 23:40:00,1.4742,1.4742,1.47366,1.47366,49900001.0
2005-09-07 23:41:00,1.47373,1.47376,1.47295,1.47295,56200000.0
2005-09-07 23:42:00,1.47335,1.47335,1.47301,1.47327,31900000.0
2005-09-07 23:43:00,1.47317,1.47317,1.47258,1.47305,34600000.0
2005-09-07 23:44:00,1.47327,1.47341,1.4732,1.47341,56200001.0
2005-09-07 23:45:00,1.47364,1.47402,1.47348,1.47385,34400000.0
2005-09-07 23:46:00,1.47408,1.47412,1.47397,1.47412,40500000.0
2005-09-07 23:47:00,1.47416,1.47416,1.47383,1.47398,33600000.0
2005-09-07 23:48:00,1.47392,1.47392,1.47341,1.47341,46500000.0
2005-09-07 23:49:00,1.47385,1.47411,1.47373,1.47398,29000000.0
2005-09-07 23:50:00,1.47403,1.47413,1.47378,1.47398,23200000.0
2005-09-07 23:51:00,1.47415,1.4742,1.4739,1.47405,41400000.0
2005-09-07 23:52:00,1.47406,1.47406,1.47368,1.47394,57600000.0
2005-09-07 23:53:00,1.47416,1.47416,1.47393,1.47415,22600000.0
2005-09-07 23:54:00,1.47406,1.47418,1.47341,1.47341,87600000.0
2005-09-07 23:55:00,1.47382,1.47407,1.47382,1.47404,45500000.0
2005-09-07 23:56:00,1.47403,1.47403,1.47365,1.47377,23000000.0
2005-09-07 23:57:00,1.47393,1.47409,1.47389,1.47409,22600000.0
2005-09-07 23:58:00,1.47379,1.47392,1.47347,1.47378,23000000.0
2005-09-07 23:59:00,1.4738,1.4738,1.47354,1.47359,54600000.0
2005-09-08 00:00:00,1.47375,1.47394,1.47358,1.47383,56600000.0
2005-09-08 00:01:00,1.47396,1.474,1.47376,1.474,34700000.0
2005-09-08 00:02:00,1.47402,1.47402,1.47355,1.47394,47400000.0
2005-09-08 00:03:00,1.47401,1.47408,1.47388,1.47398,51600000.0
2005-09-08 00:04:00,1.47385,1.47402,1.47385,1.47398,35200000.0
2005-09-08 00:05:00,1.47408,1.47408,1.4738,1.4738,43700000.0
2005-09-08 00:06:00,1.47394,1.47425,1.47394,1.4742,50700000.0
2005-09-08 00:07:00,1.47398,1.47408,1.47383,1.47393,46800001.0
2005-09-08 00:08:00,1.47394,1.47396,1.47367,1.47379,43400000.0
2005-09-08 00:09:00,1.47361,1.47392,1.47357,1.47373,42200000.0
2005-09-08 00:10:00,1.47395,1.47437,1.47393,1.47437,37600000.0
2005-09-08 00:11:00,1.47453,1.47469,1.47441,1.47469,38200001.0
2005-09-08 00:12:00,1.47486,1.47498,1.47473,1.47473,28400000.0
2005-09-08 00:13:00,1.47486,1.47486,1.47442,1.47485,44200000.0
2005-09-08 00:14:00,1.47491,1.47501,1.47457,1.47467,43200001.0
2005-09-08 00:15:00,1.47432,1.47467,1.47432,1.47455,30600000.0
2005-09-08 00:16:00,1.47459,1.47471,1.47453,1.47457,20000000.0
2005-09-08 00:17:00,1.47458,1.47475,1.47458,1.47463,45000000.0
2005-09-08 00:18:00,1.47454,1.47459,1.47434,1.47434,29000000.0
2005-09-08 00:19:00,1.47442,1.47454,1.47431,1.47454,37800000.0
2005-09-08 00:20:00,1.47465,1.47481,1.47434,1.47434,50300000.0
2005-09-08 00:21:00,1.47462,1.4747,1.4745,1.47463,34400000.0
2005-09-08 00:22:00,1.4745,1.4747,1.4745,1.47463,32800000.0
2005-09-08 00:23:00,1.4748,1.4748,1.4748,1.4748,34200000.0
2005-09-08 00:24:00,1.47465,1.47478,1.47455,1.47476,34200000.0
2005-09-08 00:25:00,1.47468,1.47498,1.47468,1.47485,62900000.0
2005-09-08 00:26:00,1.47497,1.47502,1.47482,1.47497,30000000.0
2005-09-08 00:27:00,1.47502,1.47502,1.47489,1.47494,51400001.0
2005-09-08 00:28:00,1.47504,1.47512,1.47482,1.47495,59500000.0
2005-09-08 00:29:00,1.47492,1.47502,1.4748,1.47487,39800000.0
2005-09-08 00:31:00,1.47499,1.47499,1.4749,1.4749,24200000.0
2005-09-08 00:32:00,1.4751,1.47535,1.47505,1.47511,29600000.0
2005-09-08 00:33:00,1.47531,1.47531,1.47498,1.47513,42400000.0
2005-09-08 00:34:00,1.47505,1.47522,1.47489,1.47489,45900000.0
2005-09-08 00:35:00,1.47531,1.47531,1.47496,1.47509,35000000.0
2005-09-08 00:36:00,1.47501,1.47501,1.47486,1.47494,45700001.0
2005-09-08 00:37:00,1.47482,1.47493,1.47476,1.47476,38400000.0
2005-09-08 00:38:00,1.47447,1.47447,1.47305,1.47307,39000000.0
2005-09-08 00:39:00,1.47337,1.47349,1.47326,1.47338,31000000.0
2005-09-08 00:40:00,1.47338,1.47343,1.4732,1.47343,20600000.0
2005-09-08 00:41:00,1.47351,1.47382,1.47351,1.47382,38200000.0
2005-09-08 00:42:00,1.47385,1.4739,1.47376,1.47376,30800000.0
2005-09-08 00:43:00,1.47354,1.47404,1.47331,1.47404,20800000.0
2005-09-08 00:44:00,1.47418,1.47423,1.47408,1.4742,32600000.0
2005-09-08 00:45:00,1.47424,1.47425,1.47405,1.47412,63600000.0
2005-09-08 00:46:00,1.47421,1.47437,1.4741,1.47437,39800001.0
2005-09-08 00:47:00,1.47436,1.47454,1.47436,1.47451,69000002.0
2005-09-08 00:48:00,1.47403,1.47459,1.47403,1.47456,28200000.0
2005-09-08 00:49:00,1.47474,1.4749,1.47462,1.47488,42200000.0
2005-09-08 00:50:00,1.47491,1.4751,1.47486,1.4751,34100000.0
2005-09-08 00:51:00,1.47501,1.47501,1.47465,1.47488,38200000.0
2005-09-08 00:52:00,1.47468,1.47478,1.47453,1.47475,34600000.0
2005-09-08 00:53:00,1.47453,1.47467,1.47445,1.47458,40600000.0
2005-09-08 00:54:00,1.47408,1.47451,1.47408,1.47425,37600000.0
2005-09-08 00:55:00,1.47422,1.47431,1.47398,1.4743,42200001.0
2005-09-08 00:56:00,1.47432,1.47447,1.47398,1.47428,48500000.0
2005-09-08 00:57:00,1.47457,1.47457,1.47425,1.47425,53800000.0
2005-09-08 00:58:00,1.47457,1.47463,1.47443,1.47452,29400000.0
2005-09-08 00:59:00,1.4746,1.4746,1.47429,1.47451,40000000.0
2005-09-08 01:00:00,1.4745,1.4747,1.47442,1.47452,47000000.0
2005-09-08 01:01:00,1.47458,1.47481,1.47456,1.47469,59800001.0
2005-09-08 01:02:00,1.47485,1.47485,1.47432,1.47432,60100000.0
2005-09-08 01:03:00,1.47475,1.47481,1.47435,1.47447,42000000.0
2005-09-08 01:04:00,1.47445,1.47464,1.47445,1.47464,41600000.0
2005-09-08 01:05:00,1.4749,1.47522,1.47488,1.47522,31000000.0
2005-09-08 01:06:00,1.47536,1.47536,1.47506,1.47526,43500000.0
2005-09-08 01:07:00,1.47521,1.47523,1.4749,1.47502,24200000.0
2005-09-08 01:08:00,1.47488,1.47488,1.47445,1.47445,36300000.0
2005-09-08 01:09:00,1.47486,1.47486,1.47462,1.47476,38000000.0
2005-09-08 01:10:00,1.47468,1.47476,1.47438,1.47461,32300000.0
2005-09-08 01:11:00,1.47457,1.47482,1.47451,1.47482,29400000.0
2005-09-08 01:12:00,1.47477,1.47497,1.47452,1.47485,28900000.0
2005-09-08 01:13:00,1.47506,1.47509,1.47479,1.47509,34800000.0
2005-09-08 01:14:00,1.47491,1.47506,1.47477,1.47499,28200000.0
2005-09-08 01:15:00,1.47506,1.47511,1.47478,1.47506,24400000.0
2005-09-08 01:16:00,1.47501,1.47518,1.47491,1.47518,32200000.0
2005-09-08 01:17:00,1.47514,1.47516,1.47496,1.47511,28000000.0
2005-09-08 01:18:00,1.47509,1.47532,1.47495,1.47532,26300000.0
2005-09-08 01:19:00,1.47519,1.47528,1.47508,1.47513,46700000.0
2005-09-08 01:20:00,1.47519,1.47524,1.47466,1.47524,37400000.0
2005-09-08 01:21:00,1.47503,1.47542,1.47503,1.47529,42200000.0
2005-09-08 01:22:00,1.47528,1.47537,1.47508,1.47528,25400000.0
2005-09-08 01:23:00,1.47509,1.47517,1.47487,1.47487,49800001.0
2005-09-08 01:24:00,1.47508,1.47516,1.47492,1.47503,14600000.0
2005-09-08 01:25:00,1.4748,1.47493,1.47453,1.4748,40000000.0
2005-09-08 01:26:00,1.47461,1.47467,1.47438,1.47459,28200000.0
2005-09-08 01:27:00,1.47461,1.47486,1.47459,1.47486,25800000.0
2005-09-08 01:28:00,1.47478,1.47492,1.47448,1.47477,44000000.0
2005-09-08 01:29:00,1.47493,1.47493,1.47478,1.47481,32700000.0
2005-09-08 01:30:00,1.47507,1.47511,1.47468,1.47502,48800000.0
2005-09-08 01:31:00,1.47502,1.47551,1.47502,1.47551,42600000.0
2005-09-08 01:32:00,1.47565,1.47592,1.47562,1.47573,44500000.0
2005-09-08 01:33:00,1.47589,1.47593,1.47572,1.47586,30800000.0
2005-09-08 01:34:00,1.47568,1.47568,1.4751,1.47528,28200000.0
2005-09-08 01:35:00,1.47523,1.47533,1.47497,1.47497,49700000.0
2005-09-08 01:36:00,1.47521,1.4754,1.47521,1.47532,42800000.0
2005-09-08 01:37:00,1.47538,1.47551,1.47514,1.47543,33000000.0
2005-09-08 01:38:00,1.47546,1.47561,1.47535,1.47561,34000000.0
2005-09-08 01:39:00,1.47549,1.47561,1.47517,1.47552,69400000.0
2005-09-08 01:40:00,1.47557,1.47562,1.47551,1.47551,40200000.0
2005-09-08 01:41:00,1.47544,1.47569,1.47539,1.47551,68500000.0
2005-09-08 01:42:00,1.47555,1.47564,1.47529,1.47556,36700000.0
2005-09-08 01:43:00,1.47544,1.47545,1.47489,1.47532,35000000.0
2005-09-08 01:44:00,1.47535,1.47535,1.47503,1.4753,40700000.0
2005-09-08 01:45:00,1.4753,1.47543,1.47523,1.47538,37800000.0
2005-09-08 01:46:00,1.47545,1.47568,1.47544,1.4756,44400000.0
2005-09-08 01:47:00,1.47546,1.47549,1.47522,1.47524,36400000.0
2005-09-08 01:48:00,1.47541,1.47551,1.47506,1.47506,45600000.0
2005-09-08 01:49:00,1.47541,1.47554,1.47491,1.47536,39600000.0
2005-09-08 01:50:00,1.47533,1.47556,1.47497,1.47556,40700000.0
2005-09-08 01:51:00,1.47545,1.47548,1.47536,1.4754,32500000.0
2005-09-08 01:52:00,1.47555,1.47555,1.47527,1.47527,23400000.0
2005-09-08 01:53:00,1.47527,1.47527,1.47503,1.47503,43400000.0
2005-09-08 01:54:00,1.47488,1.47502,1.47485,1.47502,38500000.0
2005-09-08 01:55:00,1.47501,1.47516,1.47491,1.47491,46700000.0
2005-09-08 01:56:00,1.47415,1.47419,1.47396,1.47398,55900000.0
2005-09-08 01:57:00,1.47415,1.47482,1.47415,1.47482,38500000.0
2005-09-08 01:58:00,1.4748,1.4748,1.47435,1.47441,35400000.0
2005-09-08 01:59:00,1.47468,1.47476,1.47463,1.47473,35300000.0
2005-09-08 02:00:00,1.47446,1.47481,1.47446,1.47455,48500000.0
2005-09-08 02:01:00,1.47431,1.47431,1.47408,1.47411,61600000.0
2005-09-08 02:02:00,1.47406,1.47451,1.47406,1.47439,97600001.0
2005-09-08 02:03:00,1.47454,1.47466,1.47449,1.47465,76800000.0
2005-09-08 02:04:00,1.47466,1.4747,1.47456,1.47467,54600000.0
2005-09-08 02:05:00,1.47469,1.47482,1.47464,1.47475,75200001.0
2005-09-08 02:06:00,1.47476,1.47485,1.47447,1.47478,106300000.0
2005-09-08 02:07:00,1.47478,1.47478,1.47417,1.47457,188400000.0
2005-09-08 02:08:00,1.47457,1.47462,1.47456,1.47457,47000000.0
2005-09-08 02:09:00,1.47436,1.47464,1.47424,1.47451,164000000.0
2005-09-08 02:10:00,1.47428,1.47469,1.47426,1.47432,125100000.0
2005-09-08 02:11:00,1.47435,1.47443,1.47435,1.47443,33200000.0
2005-09-08 02:12:00,1.47443,1.47454,1.47443,1.47452,45400000.0
2005-09-08 02:13:00,1.47438,1.47444,1.47438,1.47443,35200000.0
2005-09-08 02:14:00,1.47452,1.47453,1.4742,1.47453,145800000.0
2005-09-08 02:15:00,1.47441,1.47444,1.47418,1.47435,226300000.0
2005-09-08 02:16:00,1.47463,1.47471,1.47446,1.47466,56200000.0
2005-09-08 02:17:00,1.47444,1.47491,1.47427,1.47459,240000002.0
2005-09-08 02:18:00,1.47476,1.4751,1.47441,1.47488,24200000.0
2005-09-08 02:19:00,1.47502,1.47514,1.47481,1.47486,56600000.0
2005-09-08 02:20:00,1.47493,1.47509,1.47485,1.47496,48700000.0
2005-09-08 02:21:00,1.47459,1.47479,1.47448,1.47479,48300000.0
2005-09-08 02:22:00,1.47453,1.47459,1.47449,1.47459,26800000.0
2005-09-08 02:23:00,1.47478,1.4748,1.47455,1.47456,41900000.0
2005-09-08 02:24:00,1.47462,1.4748,1.47455,1.47478,26000000.0
2005-09-08 02:25:00,1.47468,1.47489,1.47459,1.47462,111600000.0
2005-09-08 02:26:00,1.47445,1.47483,1.4744,1.4748,101000000.0
2005-09-08 02:27:00,1.47465,1.47476,1.47458,1.47465,44200000.0
2005-09-08 02:28:00,1.47467,1.475,1.47467,1.475,42000000.0
2005-09-08 02:29:00,1.47519,1.47524,1.47498,1.47522,44400000.0
2005-09-08 02:30:00,1.47532,1.47532,1.47476,1.47476,32400000.0
2005-09-08 02:31:00,1.47446,1.47449,1.47434,1.47438,56800000.0
2005-09-08 02:32:00,1.47462,1.47469,1.47445,1.47457,53300000.0
2005-09-08 02:33:00,1.47439,1.47443,1.47426,1.47436,218900000.0
2005-09-08 02:34:00,1.47471,1.47471,1.47451,1.47468,42400000.0
2005-09-08 02:35:00,1.47478,1.47511,1.47454,1.47454,93800000.0
2005-09-08 02:36:00,1.4748,1.47498,1.47478,1.47488,21200000.0
2005-09-08 02:37:00,1.47443,1.47446,1.47433,1.47433,93400001.0
2005-09-08 02:38:00,1.47426,1.47426,1.47412,1.47423,32800000.0
2005-09-08 02:39:00,1.47419,1.47419,1.47362,1.47363,46800000.0
2005-09-08 02:40:00,1.47365,1.47384,1.47365,1.47374,25400000.0
2005-09-08 02:41:00,1.47374,1.47389,1.47372,1.47372,36600000.0
2005-09-08 02:42:00,1.47384,1.4739,1.47383,1.47386,47700000.0
2005-09-08 02:43:00,1.47377,1.47395,1.47377,1.47395,48300000.0
2005-09-08 02:44:00,1.47391,1.474,1.47377,1.474,42600000.0
2005-09-08 02:45:00,1.47354,1.47374,1.47348,1.47366,45200001.0
2005-09-08 02:46:00,1.47354,1.47357,1.47333,1.47334,190600001.0
2005-09-08 02:47:00,1.47382,1.47402,1.47342,1.47382,232200001.0
2005-09-08 02:48:00,1.4736,1.47385,1.47355,1.47359,109800000.0
2005-09-08 02:49:00,1.47346,1.47385,1.47331,1.47331,90400001.0
2005-09-08 02:50:00,1.47347,1.47357,1.47314,1.47346,93900000.0
2005-09-08 02:51:00,1.47307,1.47307,1.47282,1.47291,66700000.0
2005-09-08 02:52:00,1.47329,1.47343,1.47319,1.47339,44300000.0
2005-09-08 02:53:00,1.47368,1.4738,1.47333,1.47348,27200000.0
2005-09-08 02:54:00,1.47337,1.47412,1.47325,1.47402,46800001.0
2005-09-08 02:55:00,1.47446,1.47446,1.47405,1.47415,51200000.0
2005-09-08 02:56:00,1.4729,1.47378,1.4729,1.47365,58200000.0
2005-09-08 02:57:00,1.47385,1.47386,1.47383,1.47385,48500000.0
2005-09-08 02:58:00,1.47397,1.47418,1.47397,1.47404,60000001.0
2005-09-08 02:59:00,1.47287,1.47361,1.47287,1.47355,70600000.0
2005-09-08 03:00:00,1.47382,1.47409,1.47378,1.47408,136900000.0
2005-09-08 03:01:00,1.47409,1.47409,1.47395,1.47405,52000000.0
2005-09-08 03:02:00,1.47391,1.47391,1.47295,1.47375,41200000.0
2005-09-08 03:03:00,1.47394,1.47394,1.47384,1.47388,80400001.0
2005-09-08 03:04:00,1.47384,1.47418,1.4737,1.47383,57100000.0
2005-09-08 03:05:00,1.47375,1.47394,1.47295,1.47388,47200000.0
2005-09-08 03:06:00,1.47319,1.47391,1.47319,1.47391,45000000.0
2005-09-08 03:07:00,1.47396,1.47431,1.4738,1.47431,77600000.0
2005-09-08 03:08:00,1.47431,1.4745,1.47394,1.47401,62800000.0
2005-09-08 03:09:00,1.47434,1.47452,1.47406,1.47447,44600000.0
2005-09-08 03:10:00,1.474,1.47434,1.47394,1.47418,23400000.0
2005-09-08 03:11:00,1.47371,1.4738,1.47371,1.47377,36500000.0
2005-09-08 03:12:00,1.47404,1.47422,1.47379,1.47394,35800000.0
2005-09-08 03:13:00,1.47362,1.47406,1.47362,1.47406,45200000.0
2005-09-08 03:14:00,1.47411,1.47426,1.47385,1.4742,57000001.0
2005-09-08 03:15:00,1.47391,1.47422,1.47391,1.47413,37200000.0
2005-09-08 03:16:00,1.47402,1.4741,1.47376,1.47403,54600000.0
2005-09-08 03:17:00,1.47398,1.47405,1.47357,1.47405,42000000.0
2005-09-08 03:18:00,1.47394,1.47405,1.47365,1.47405,35000000.0
2005-09-08 03:19:00,1.47401,1.47415,1.47382,1.47415,27800000.0
2005-09-08 03:20:00,1.47351,1.47406,1.4735,1.47406,41800001.0
2005-09-08 03:21:00,1.47379,1.47379,1.47372,1.47377,32600000.0
2005-09-08 03:22:00,1.47382,1.47392,1.47376,1.47386,78500001.0
2005-09-08 03:23:00,1.47379,1.47379,1.47345,1.47357,58800000.0
2005-09-08 03:24:00,1.47361,1.47382,1.47361,1.47382,81500000.0
2005-09-08 03:25:00,1.47435,1.47435,1.47376,1.47381,18600000.0
2005-09-08 03:26:00,1.47371,1.47378,1.47359,1.47374,112100000.0
2005-09-08 03:27:00,1.47393,1.47402,1.47383,1.47402,101600000.0
2005-09-08 03:28:00,1.4741,1.47432,1.4741,1.47427,47000000.0
2005-09-08 03:29:00,1.4743,1.47439,1.47406,1.47406,33800000.0
2005-09-08 03:30:00,1.47415,1.47452,1.47389,1.47452,60200000.0
2005-09-08 03:31:00,1.47418,1.4745,1.47418,1.47437,25400000.0
2005-09-08 03:32:00,1.47456,1.47476,1.47442,1.47442,41600000.0
2005-09-08 03:33:00,1.47412,1.47429,1.47412,1.47419,44100000.0
2005-09-08 03:34:00,1.47437,1.47455,1.47403,1.47431,51800000.0
2005-09-08 03:35:00,1.47439,1.47441,1.47405,1.47406,68200000.0
2005-09-08 03:36:00,1.4741,1.47438,1.47392,1.47414,46000000.0
2005-09-08 03:37:00,1.47395,1.474,1.47357,1.474,39200000.0
2005-09-08 03:38:00,1.47407,1.47413,1.47379,1.47389,28800000.0
2005-09-08 03:39:00,1.47355,1.47396,1.47355,1.47384,87200000.0
2005-09-08 03:40:00,1.47386,1.47466,1.47386,1.47423,143200000.0
2005-09-08 03:41:00,1.47402,1.47416,1.47397,1.47409,65400000.0
2005-09-08 03:42:00,1.47409,1.47423,1.47404,1.47423,73300000.0
2005-09-08 03:43:00,1.47427,1.4745,1.47427,1.4745,38900000.0
2005-09-08 03:44:00,1.47436,1.47453,1.47427,1.4745,33100000.0
2005-09-08 03:45:00,1.47452,1.47459,1.47441,1.47457,35200000.0
2005-09-08 03:46:00,1.47411,1.47411,1.47391,1.47391,49000000.0
2005-09-08 03:47:00,1.47365,1.47378,1.47342,1.47342,41800001.0
2005-09-08 03:48:00,1.47381,1.474,1.47367,1.47383,40900000.0
2005-09-08 03:49:00,1.47384,1.47387,1.47357,1.47357,40200000.0
2005-09-08 03:50:00,1.47379,1.47386,1.47354,1.47357,111200000.0
2005-09-08 03:51:00,1.47361,1.47361,1.47351,1.47351,51600001.0
2005-09-08 03:52:00,1.47346,1.47346,1.47304,1.47316,127500001.0
2005-09-08 03:53:00,1.47302,1.47318,1.47289,1.47298,57600000.0
2005-09-08 03:54:00,1.47298,1.47354,1.47298,1.47316,54400001.0
2005-09-08 03:55:00,1.47364,1.47387,1.47349,1.47387,51600000.0
2005-09-08 03:56:00,1.47375,1.47384,1.47371,1.47371,18800000.0
2005-09-08 03:57:00,1.47317,1.47337,1.47317,1.47328,165100000.0
2005-09-08 03:58:00,1.4733,1.47426,1.4733,1.47358,227400000.0
2005-09-08 03:59:00,1.47399,1.47414,1.47379,1.47397,135300000.0
2005-09-08 04:00:00,1.47386,1.47389,1.47369,1.4737,57600000.0
2005-09-08 04:01:00,1.4738,1.47431,1.47371,1.47431,134000000.0
2005-09-08 04:02:00,1.47435,1.47458,1.47417,1.47438,117400001.0
2005-09-08 04:03:00,1.47443,1.47443,1.47379,1.47392,72200000.0
2005-09-08 04:04:00,1.47367,1.47394,1.47363,1.47375,124200000.0
2005-09-08 04:05:00,1.47381,1.47462,1.47381,1.47436,177800000.0
2005-09-08 04:06:00,1.47376,1.47407,1.47371,1.47406,113600000.0
2005-09-08 04:07:00,1.47425,1.47437,1.4741,1.4741,163800000.0
2005-09-08 04:08:00,1.47424,1.47425,1.47417,1.47417,5600000.0
2005-09-08 04:09:00,1.4744,1.47453,1.4742,1.47453,49500000.0
2005-09-08 04:10:00,1.4744,1.4744,1.47406,1.47421,141700000.0
2005-09-08 04:11:00,1.47429,1.47447,1.47401,1.47409,57400000.0
2005-09-08 04:12:00,1.47397,1.47406,1.47392,1.47392,78800000.0
2005-09-08 04:13:00,1.47389,1.47406,1.47386,1.47388,64600000.0
2005-09-08 04:14:00,1.47379,1.47396,1.47376,1.47396,81600000.0
2005-09-08 04:15:00,1.47401,1.47425,1.47391,1.47425,87800001.0
2005-09-08 04:16:00,1.47429,1.47457,1.47417,1.47435,56100000.0
2005-09-08 04:17:00,1.47448,1.47448,1.47397,1.47412,45800000.0
2005-09-08 04:18:00,1.47402,1.47436,1.47402,1.47429,118500000.0
2005-09-08 04:19:00,1.47432,1.47448,1.47419,1.47419,43200000.0
2005-09-08 04:20:00,1.47406,1.47421,1.47396,1.47396,182700001.0
2005-09-08 04:21:00,1.47398,1.47411,1.47397,1.47397,39200001.0
2005-09-08 04:22:00,1.47402,1.47439,1.47397,1.47439,46800000.0
2005-09-08 04:23:00,1.47393,1.47393,1.47379,1.47379,42700000.0
2005-09-08 04:24:00,1.47376,1.47397,1.47376,1.47397,152100001.0
2005-09-08 04:25:00,1.47389,1.47439,1.47383,1.47409,192200000.0
2005-09-08 04:26:00,1.4741,1.4741,1.4739,1.47395,113400000.0
2005-09-08 04:27:00,1.47412,1.47415,1.47396,1.474,69700001.0
2005-09-08 04:28:00,1.47422,1.47446,1.47422,1.47433,53400001.0
2005-09-08 04:29:00,1.47416,1.47459,1.47416,1.47457,93400000.0
2005-09-08 04:30:00,1.47429,1.47466,1.47428,1.47456,101100000.0
2005-09-08 04:31:00,1.47446,1.47458,1.47423,1.47447,23600000.0
2005-09-08 04:32:00,1.47447,1.47447,1.47419,1.47422,33000000.0
2005-09-08 04:33:00,1.47428,1.47441,1.47415,1.47434,110100001.0
2005-09-08 04:34:00,1.4745,1.47453,1.47441,1.47448,38200000.0
2005-09-08 04:35:00,1.47438,1.47467,1.47434,1.47434,41400000.0
2005-09-08 04:36:00,1.47473,1.47488,1.47414,1.47488,156800000.0
2005-09-08 04:37:00,1.47486,1.47524,1.47467,1.47504,151100000.0
2005-09-08 04:38:00,1.47487,1.47489,1.47478,1.47488,53000000.0
2005-09-08 04:39:00,1.47476,1.47493,1.47475,1.47476,84800000.0
2005-09-08 04:40:00,1.47478,1.47502,1.47478,1.47496,35400000.0
2005-09-08 04:41:00,1.47468,1.47494,1.47466,1.4749,56800000.0
2005-09-08 04:42:00,1.47488,1.47503,1.47488,1.47498,70000001.0
2005-09-08 04:43:00,1.47492,1.47501,1.47489,1.47492,54100000.0
2005-09-08 04:44:00,1.4749,1.47535,1.4749,1.47533,28800000.0
2005-09-08 04:45:00,1.4752,1.4752,1.47472,1.4749,39000000.0
2005-09-08 04:46:00,1.47478,1.47488,1.47478,1.4748,39200000.0
2005-09-08 04:47:00,1.4748,1.47523,1.47478,1.47523,89600000.0
2005-09-08 04:48:00,1.47498,1.47523,1.47498,1.47518,84300002.0
2005-09-08 04:49:00,1.47503,1.47508,1.47465,1.47465,77400000.0
2005-09-08 04:50:00,1.47508,1.47519,1.47495,1.47508,61200000.0
2005-09-08 04:51:00,1.47477,1.47477,1.47459,1.47459,39000000.0
2005-09-08 04:52:00,1.47465,1.47521,1.47461,1.47495,47200000.0
2005-09-08 04:53:00,1.47437,1.47492,1.47437,1.47473,66800000.0
2005-09-08 04:54:00,1.47454,1.47479,1.47454,1.47454,39400000.0
2005-09-08 04:55:00,1.47486,1.47497,1.47454,1.47497,33200000.0
2005-09-08 04:56:00,1.47511,1.47529,1.47511,1.47523,34100000.0
2005-09-08 04:57:00,1.47503,1.47543,1.47503,1.47503,53400000.0
2005-09-08 04:58:00,1.47509,1.47558,1.47509,1.47541,46000000.0
2005-09-08 05:00:00,1.47543,1.47546,1.4753,1.4754,45000000.0
2005-09-08 05:01:00,1.47525,1.47559,1.47525,1.47559,52400000.0
2005-09-08 05:02:00,1.47567,1.47581,1.4755,1.47575,36200000.0
2005-09-08 05:03:00,1.47558,1.47583,1.47553,1.4756,166800000.0
2005-09-08 05:04:00,1.4756,1.47563,1.47555,1.47563,206900000.0
2005-09-08 05:05:00,1.4756,1.47566,1.47547,1.47558,179600001.0
2005-09-08 05:07:00,1.47548,1.47578,1.47542,1.47545,268900000.0
2005-09-08 05:08:00,1.47561,1.47572,1.47536,1.47542,305500000.0
2005-09-08 05:09:00,1.47536,1.47572,1.47532,1.47543,216000000.0
2005-09-08 05:10:00,1.47548,1.47559,1.47538,1.47557,218200000.0
2005-09-08 05:11:00,1.47561,1.47589,1.47561,1.47589,122900000.0
2005-09-08 05:12:00,1.47597,1.47602,1.47592,1.47592,140300001.0
2005-09-08 05:13:00,1.47599,1.47629,1.47597,1.47603,165500001.0
2005-09-08 05:14:00,1.47595,1.476,1.47586,1.47594,231500000.0
2005-09-08 05:15:00,1.47607,1.47617,1.47595,1.47612,47600000.0
2005-09-08 05:16:00,1.47598,1.47604,1.47578,1.47579,195400000.0
2005-09-08 05:17:00,1.47587,1.47602,1.47572,1.47602,173000001.0
2005-09-08 05:18:00,1.47602,1.47602,1.47577,1.47592,266000000.0
2005-09-08 05:19:00,1.47556,1.47578,1.47526,1.47544,315500002.0
2005-09-08 05:20:00,1.47546,1.47559,1.47535,1.47543,241500000.0
2005-09-08 05:21:00,1.47545,1.47599,1.47544,1.47552,289000000.0
2005-09-08 05:22:00,1.47551,1.47558,1.47543,1.47548,182200000.0
2005-09-08 05:23:00,1.47543,1.47556,1.47543,1.47551,107000000.0
2005-09-08 05:24:00,1.47544,1.47547,1.47533,1.47534,169800000.0
2005-09-08 05:25:00,1.47551,1.47568,1.47531,1.47536,234400000.0
2005-09-08 05:26:00,1.47534,1.47534,1.47523,1.47526,105300000.0
2005-09-08 05:27:00,1.47536,1.47541,1.47506,1.47531,208300001.0
2005-09-08 05:28:00,1.47539,1.47549,1.47511,1.47536,223200000.0
2005-09-08 05:29:00,1.47535,1.47537,1.47507,1.47516,282600003.0
2005-09-08 05:30:00,1.47516,1.47536,1.47506,1.47508,175200000.0
2005-09-08 05:31:00,1.47523,1.47553,1.4752,1.47528,84700000.0
2005-09-08 05:32:00,1.47533,1.47595,1.47533,1.47591,131300000.0
2005-09-08 05:33:00,1.47586,1.47586,1.47563,1.4757,227800002.0
2005-09-08 05:34:00,1.47562,1.47589,1.47554,1.47557,222000000.0
2005-09-08 05:35:00,1.47575,1.47581,1.47566,1.47568,37000001.0
2005-09-08 05:36:00,1.47545,1.47563,1.47545,1.47556,188900000.0
2005-09-08 05:37:00,1.47546,1.47556,1.47541,1.47546,193400001.0
2005-09-08 05:38:00,1.47551,1.47571,1.47549,1.47566,160000001.0
2005-09-08 05:39:00,1.47566,1.47576,1.47556,1.47566,141800000.0
2005-09-08 05:40:00,1.47551,1.47577,1.47546,1.47558,231500001.0
2005-09-08 05:41:00,1.47552,1.47577,1.47543,1.47546,139000000.0
2005-09-08 05:42:00,1.47557,1.47557,1.47532,1.47546,220700000.0
2005-09-08 05:43:00,1.47547,1.47554,1.47542,1.47545,103700000.0
2005-09-08 05:44:00,1.47542,1.47559,1.47534,1.47539,101400000.0
2005-09-08 05:45:00,1.47538,1.47551,1.47503,1.47503,113200000.0
2005-09-08 05:46:00,1.47498,1.47506,1.47482,1.47489,191300001.0
2005-09-08 05:47:00,1.47476,1.47494,1.47466,1.47494,186900000.0
2005-09-08 05:48:00,1.47495,1.47531,1.47491,1.4752,271400000.0
2005-09-08 05:49:00,1.47532,1.47547,1.47502,1.47504,230100001.0
2005-09-08 05:51:00,1.47536,1.47546,1.47529,1.4753,168400000.0
2005-09-08 05:52:00,1.47528,1.47551,1.47526,1.47542,218600000.0
2005-09-08 05:53:00,1.47531,1.47541,1.47516,1.47516,114600000.0
2005-09-08 05:54:00,1.4754,1.47563,1.47529,1.47551,197500000.0
2005-09-08 05:55:00,1.47533,1.47539,1.47512,1.47527,202600000.0
2005-09-08 05:56:00,1.47538,1.47555,1.47528,1.47531,120800000.0
2005-09-08 05:57:00,1.4753,1.47538,1.47528,1.47531,213700002.0
2005-09-08 05:58:00,1.47529,1.4753,1.47501,1.47507,163000001.0
2005-09-08 05:59:00,1.47531,1.47537,1.47521,1.47523,76100000.0
2005-09-08 06:00:00,1.47526,1.47528,1.47518,1.47523,215400001.0
2005-09-08 06:01:00,1.47526,1.47539,1.4751,1.47512,163900000.0
2005-09-08 06:02:00,1.47508,1.47524,1.47504,1.47513,244200000.0
2005-09-08 06:03:00,1.47518,1.47523,1.47503,1.47516,38500000.0
2005-09-08 06:04:00,1.47491,1.47501,1.47487,1.47501,151500000.0
2005-09-08 06:05:00,1.47499,1.47514,1.47485,1.47495,443500001.0
2005-09-08 06:06:00,1.47503,1.47519,1.475,1.47503,79100001.0
2005-09-08 06:07:00,1.47503,1.47506,1.47481,1.47501,297900000.0
2005-09-08 06:08:00,1.47483,1.47503,1.47481,1.47491,467800000.0
2005-09-08 06:09:00,1.47489,1.47516,1.47481,1.47496,422400000.0
2005-09-08 06:10:00,1.47506,1.47511,1.47491,1.47493,275900000.0
2005-09-08 06:11:00,1.4749,1.47496,1.47474,1.47489,429200001.0
2005-09-08 06:12:00,1.47482,1.47515,1.47482,1.47512,248800000.0
2005-09-08 06:13:00,1.47496,1.47503,1.4747,1.4747,367700000.0
2005-09-08 06:14:00,1.47495,1.475,1.4747,1.4748,359400001.0
2005-09-08 06:15:00,1.4748,1.47487,1.4747,1.47483,145100000.0
2005-09-08 06:16:00,1.47484,1.47504,1.47484,1.47494,233500001.0
2005-09-08 06:17:00,1.4747,1.47485,1.4747,1.4747,174400000.0
2005-09-08 06:18:00,1.47472,1.47493,1.4747,1.47472,225400000.0
2005-09-08 06:19:00,1.4747,1.47488,1.4747,1.47485,188500001.0
2005-09-08 06:20:00,1.47485,1.47507,1.47479,1.47484,254400000.0
2005-09-08 06:21:00,1.47506,1.47506,1.47489,1.47498,236000000.0
2005-09-08 06:22:00,1.47495,1.47515,1.47493,1.47504,269700000.0
2005-09-08 06:23:00,1.47497,1.47515,1.47492,1.47497,271400000.0
2005-09-08 06:24:00,1.47493,1.47516,1.47485,1.47503,335200000.0
2005-09-08 06:25:00,1.4751,1.47529,1.4751,1.47522,211700001.0
2005-09-08 06:26:00,1.4751,1.47514,1.47492,1.47512,326200002.0
2005-09-08 06:27:00,1.47506,1.47513,1.47498,1.47508,364100002.0
2005-09-08 06:28:00,1.47508,1.47523,1.47496,1.47508,364800000.0
2005-09-08 06:29:00,1.47508,1.47518,1.47498,1.47501,118700000.0
2005-09-08 06:30:00,1.47498,1.4752,1.47495,1.47506,291600000.0
2005-09-08 06:31:00,1.47514,1.47532,1.47508,1.47514,140600000.0
2005-09-08 06:32:00,1.47508,1.4751,1.47499,1.475,199400000.0
2005-09-08 06:33:00,1.47499,1.47516,1.47496,1.47499,255300000.0
2005-09-08 06:35:00,1.47488,1.47509,1.47481,1.47482,183700002.0
2005-09-08 06:36:00,1.47477,1.47484,1.47472,1.47472,73500000.0
2005-09-08 06:37:00,1.47469,1.47484,1.47469,1.47479,213700000.0
2005-09-08 06:38:00,1.47469,1.47496,1.47463,1.47468,121500000.0
2005-09-08 06:39:00,1.47474,1.47478,1.47464,1.47468,48300000.0
2005-09-08 06:40:00,1.47473,1.47523,1.47459,1.47523,144400000.0
2005-09-08 06:41:00,1.4753,1.47548,1.47471,1.47471,206100001.0
2005-09-08 06:42:00,1.47475,1.4751,1.47475,1.47491,308600002.0
2005-09-08 06:43:00,1.47478,1.47482,1.47455,1.47455,128900000.0
2005-09-08 06:44:00,1.47442,1.47463,1.47439,1.47452,270600001.0
2005-09-08 06:45:00,1.47448,1.47451,1.47436,1.47445,219600000.0
2005-09-08 06:46:00,1.47439,1.47451,1.47435,1.47446,218100000.0
2005-09-08 06:47:00,1.47461,1.47475,1.47454,1.47464,231300001.0
2005-09-08 06:48:00,1.47447,1.47466,1.47447,1.47452,45700000.0
2005-09-08 06:49:00,1.47505,1.4753,1.47497,1.47507,265200000.0
2005-09-08 06:50:00,1.47516,1.47524,1.47504,1.47507,43800000.0
2005-09-08 06:51:00,1.47537,1.47537,1.47495,1.47522,42600000.0
2005-09-08 06:52:00,1.47495,1.47508,1.47485,1.47486,217600000.0
2005-09-08 06:53:00,1.47488,1.47522,1.47486,1.47499,215400000.0
2005-09-08 06:54:00,1.47504,1.4753,1.47491,1.47495,432700003.0
2005-09-08 06:55:00,1.47495,1.47527,1.47486,1.47527,313200000.0
2005-09-08 06:56:00,1.47531,1.47531,1.47491,1.47491,24100000.0
2005-09-08 06:57:00,1.4749,1.4749,1.4748,1.4748,92500000.0
2005-09-08 06:58:00,1.47487,1.47489,1.47458,1.47466,278000003.0
2005-09-08 06:59:00,1.47443,1.47464,1.47441,1.47457,327900000.0
2005-09-08 07:00:00,1.47459,1.4746,1.47438,1.47444,153000001.0
2005-09-08 07:01:00,1.47427,1.47451,1.47421,1.4744,390300003.0
2005-09-08 07:02:00,1.47429,1.47447,1.47423,1.47437,442500000.0
2005-09-08 07:03:00,1.47454,1.47461,1.47446,1.47454,180200001.0
2005-09-08 07:04:00,1.47468,1.47486,1.47462,1.47477,330200000.0
2005-09-08 07:05:00,1.47488,1.47488,1.47472,1.47478,110800000.0
2005-09-08 07:06:00,1.4748,1.47485,1.47465,1.47478,220600000.0
2005-09-08 07:07:00,1.47521,1.47532,1.4751,1.47525,214600000.0
2005-09-08 07:08:00,1.47513,1.47513,1.47473,1.47486,295600002.0
2005-09-08 07:09:00,1.47496,1.47513,1.4749,1.4749,224100000.0
2005-09-08 07:10:00,1.47502,1.47509,1.4749,1.4749,461100001.0
2005-09-08 07:11:00,1.47489,1.47496,1.47486,1.47491,354800000.0
2005-09-08 07:12:00,1.47485,1.47499,1.47469,1.47473,291600001.0
2005-09-08 07:13:00,1.47465,1.47467,1.47443,1.47465,257300001.0
2005-09-08 07:14:00,1.47469,1.47497,1.47469,1.47489,517700002.0
2005-09-08 07:15:00,1.47512,1.47531,1.47492,1.47531,274100001.0
2005-09-08 07:16:00,1.47511,1.47513,1.47486,1.47497,220100000.0
2005-09-08 07:17:00,1.47485,1.47502,1.47466,1.47466,207400000.0
2005-09-08 07:18:00,1.47463,1.47486,1.47458,1.47481,478800001.0
2005-09-08 07:19:00,1.47478,1.47491,1.47463,1.47483,299800000.0
2005-09-08 07:20:00,1.47483,1.47488,1.47463,1.47476,415100000.0
2005-09-08 07:21:00,1.47467,1.47489,1.47465,1.47471,269800000.0
2005-09-08 07:22:00,1.47482,1.47503,1.47478,1.47499,320400001.0
2005-09-08 07:23:00,1.47506,1.47549,1.47498,1.47508,451600000.0
2005-09-08 07:24:00,1.47498,1.47506,1.47483,1.4749,303500001.0
2005-09-08 07:25:00,1.47495,1.47512,1.47488,1.47504,408300000.0
2005-09-08 07:26:00,1.47497,1.47512,1.47487,1.475,318200000.0
2005-09-08 07:27:00,1.47496,1.47503,1.47476,1.47489,184000002.0
2005-09-08 07:28:00,1.47475,1.47488,1.47473,1.47478,262900001.0
2005-09-08 07:29:00,1.47486,1.47509,1.47481,1.47483,237200001.0
2005-09-08 07:30:00,1.47487,1.47502,1.47482,1.47494,580900003.0
2005-09-08 07:31:00,1.47489,1.47515,1.47489,1.47511,241300000.0
2005-09-08 07:32:00,1.47525,1.47535,1.47506,1.47511,470900001.0
2005-09-08 07:33:00,1.47504,1.47516,1.47494,1.47504,402800001.0
2005-09-08 07:34:00,1.47507,1.47507,1.47482,1.47482,299700001.0
2005-09-08 07:35:00,1.47505,1.47518,1.47499,1.475,264700000.0
2005-09-08 07:36:00,1.47497,1.4751,1.47487,1.47504,383300001.0
2005-09-08 07:37:00,1.47509,1.4753,1.47508,1.4752,210000000.0
2005-09-08 07:38:00,1.47513,1.47531,1.47513,1.47526,30600000.0
2005-09-08 07:39:00,1.47511,1.47516,1.47497,1.47507,429800001.0
2005-09-08 07:40:00,1.47484,1.47496,1.47471,1.47479,357800004.0
2005-09-08 07:41:00,1.47477,1.47497,1.4747,1.47478,598300001.0
2005-09-08 07:42:00,1.47474,1.47479,1.4746,1.47469,281600000.0
2005-09-08 07:43:00,1.47471,1.47489,1.47466,1.47474,178900000.0
2005-09-08 07:44:00,1.47475,1.47477,1.47462,1.47467,366900000.0
2005-09-08 07:45:00,1.4747,1.47487,1.47455,1.47456,374200000.0
2005-09-08 07:46:00,1.47487,1.47533,1.47487,1.47517,495200002.0
2005-09-08 07:47:00,1.47524,1.47554,1.47502,1.47507,629600003.0
2005-09-08 07:48:00,1.47511,1.47531,1.47506,1.47511,753900002.0
2005-09-08 07:49:00,1.47523,1.4754,1.47513,1.47538,707000001.0
2005-09-08 07:50:00,1.47535,1.47557,1.47519,1.47537,590700002.0
2005-09-08 07:51:00,1.47556,1.47556,1.47521,1.4754,644800002.0
2005-09-08 07:52:00,1.47535,1.47543,1.47518,1.47525,447400000.0
2005-09-08 07:53:00,1.47524,1.4756,1.47519,1.4754,561900001.0
2005-09-08 07:54:00,1.47536,1.47548,1.47527,1.47534,359300001.0
2005-09-08 07:55:00,1.4754,1.47558,1.4752,1.47521,435000000.0
2005-09-08 07:56:00,1.47505,1.47534,1.47502,1.47514,613000000.0
2005-09-08 07:57:00,1.47518,1.47544,1.47496,1.47515,563700002.0
2005-09-08 07:58:00,1.47521,1.47529,1.47501,1.47506,702200002.0
2005-09-08 07:59:00,1.47512,1.47533,1.47506,1.47519,493600002.0
2005-09-08 08:00:00,1.47536,1.4755,1.4752,1.47528,399000001.0
2005-09-08 08:01:00,1.47499,1.47532,1.47494,1.47509,500500002.0
2005-09-08 08:02:00,1.47505,1.47541,1.47502,1.47529,210000000.0
2005-09-08 08:03:00,1.47528,1.47548,1.47516,1.47516,424900000.0
2005-09-08 08:04:00,1.47524,1.47574,1.47523,1.47574,407300001.0
2005-09-08 08:05:00,1.47581,1.47581,1.47538,1.47538,283700000.0
2005-09-08 08:06:00,1.47576,1.47578,1.47539,1.47548,659900001.0
2005-09-08 08:07:00,1.4753,1.47561,1.47517,1.47561,510000001.0
2005-09-08 08:08:00,1.47575,1.47614,1.47574,1.47614,413700002.0
2005-09-08 08:09:00,1.4762,1.4763,1.476,1.47609,580300000.0
2005-09-08 08:10:00,1.47613,1.47649,1.47604,1.47645,582600004.0
2005-09-08 08:11:00,1.47622,1.47641,1.47605,1.47608,245300000.0
2005-09-08 08:12:00,1.47604,1.47645,1.47604,1.47629,422900001.0
2005-09-08 08:13:00,1.47643,1.47663,1.47637,1.47653,213700000.0
2005-09-08 08:14:00,1.47648,1.47665,1.47648,1.47651,96200000.0
2005-09-08 08:15:00,1.47644,1.47657,1.47625,1.47625,292100000.0
2005-09-08 08:16:00,1.47609,1.47609,1.47535,1.47581,281800000.0
2005-09-08 08:17:00,1.47592,1.47593,1.47568,1.4757,290400000.0
2005-09-08 08:18:00,1.47592,1.47618,1.47589,1.47615,212600001.0
2005-09-08 08:19:00,1.47616,1.47631,1.47608,1.47628,261200000.0
2005-09-08 08:20:00,1.47629,1.47634,1.47607,1.47608,306100002.0
2005-09-08 08:21:00,1.47615,1.47635,1.47603,1.47615,493100000.0
2005-09-08 08:22:00,1.47613,1.47638,1.47613,1.47632,319400001.0
2005-09-08 08:23:00,1.47636,1.47647,1.47573,1.47573,222800000.0
2005-09-08 08:24:00,1.47564,1.47596,1.47552,1.47552,469700000.0
2005-09-08 08:25:00,1.47557,1.47621,1.47544,1.476,553800001.0
2005-09-08 08:26:00,1.47597,1.47613,1.47589,1.4759,336500000.0
2005-09-08 08:27:00,1.47587,1.47596,1.47565,1.47573,385000004.0
2005-09-08 08:28:00,1.47563,1.47563,1.47515,1.47515,565100000.0
2005-09-08 08:29:00,1.47502,1.47525,1.4748,1.4752,436000001.0
2005-09-08 08:30:00,1.47503,1.47525,1.47498,1.47508,446600002.0
2005-09-08 08:31:00,1.47532,1.47539,1.47515,1.47532,280100002.0
2005-09-08 08:32:00,1.47526,1.47573,1.47526,1.47573,254700000.0
2005-09-08 08:33:00,1.47576,1.47609,1.4757,1.476,217800000.0
2005-09-08 08:34:00,1.47572,1.476,1.47567,1.47575,660800002.0
2005-09-08 08:35:00,1.47577,1.47594,1.47574,1.47578,536700001.0
2005-09-08 08:36:00,1.47598,1.47629,1.47585,1.47626,393500000.0
2005-09-08 08:37:00,1.47633,1.47645,1.47617,1.47626,351600001.0
2005-09-08 08:38:00,1.4762,1.47628,1.47603,1.4762,345100001.0
2005-09-08 08:39:00,1.47627,1.47632,1.47598,1.47604,535500000.0
2005-09-08 08:40:00,1.47578,1.47613,1.47574,1.47578,330700000.0
2005-09-08 08:41:00,1.47598,1.4761,1.47575,1.47598,466800000.0
2005-09-08 08:42:00,1.47602,1.47623,1.47594,1.47594,532700000.0
2005-09-08 08:43:00,1.47592,1.47617,1.47574,1.47574,299800000.0
2005-09-08 08:44:00,1.47578,1.47606,1.47573,1.47602,452700000.0
2005-09-08 08:45:00,1.47617,1.47681,1.47615,1.47629,654400000.0
2005-09-08 08:46:00,1.47643,1.47654,1.47619,1.47627,702800002.0
2005-09-08 08:47:00,1.47637,1.47649,1.47603,1.47642,570400002.0
2005-09-08 08:48:00,1.47657,1.47673,1.4764,1.47645,380400001.0
2005-09-08 08:49:00,1.47614,1.47643,1.47611,1.47612,505700001.0
2005-09-08 08:50:00,1.47626,1.47647,1.47613,1.47616,590400001.0
2005-09-08 08:51:00,1.47605,1.47633,1.47594,1.47607,521300002.0
2005-09-08 08:52:00,1.47623,1.47648,1.47593,1.47625,586800003.0
2005-09-08 08:53:00,1.47651,1.47679,1.47619,1.47645,530600004.0
2005-09-08 08:54:00,1.47646,1.47685,1.4763,1.47669,660600001.0
2005-09-08 08:55:00,1.47678,1.4768,1.47647,1.47659,588500002.0
2005-09-08 08:56:00,1.47631,1.47647,1.476,1.47607,537300002.0
2005-09-08 08:57:00,1.47613,1.47641,1.47599,1.47602,543600001.0
2005-09-08 08:58:00,1.476,1.47615,1.47575,1.47612,476000002.0
2005-09-08 08:59:00,1.47625,1.47631,1.47605,1.47614,300100000.0
2005-09-08 09:00:00,1.47615,1.47637,1.476,1.47607,436800001.0
2005-09-08 09:01:00,1.47606,1.47606,1.47571,1.47582,435900001.0
2005-09-08 09:02:00,1.47574,1.47577,1.47533,1.47533,724800002.0
2005-09-08 09:03:00,1.47521,1.47527,1.47503,1.47506,633700001.0
2005-09-08 09:04:00,1.47535,1.47555,1.47519,1.47545,675100003.0
2005-09-08 09:05:00,1.47541,1.47561,1.47537,1.47559,568400000.0
2005-09-08 09:06:00,1.47538,1.47556,1.47513,1.4753,617700004.0
2005-09-08 09:07:00,1.47538,1.47577,1.47538,1.47562,335300000.0
2005-09-08 09:08:00,1.47576,1.47589,1.47522,1.47559,194400000.0
2005-09-08 09:09:00,1.47555,1.47592,1.47552,1.47592,282000000.0
2005-09-08 09:10:00,1.47586,1.47586,1.47541,1.47546,336300001.0
2005-09-08 09:11:00,1.47554,1.47602,1.47546,1.47552,577300001.0
2005-09-08 09:12:00,1.47551,1.47572,1.47542,1.47544,504000004.0
2005-09-08 09:13:00,1.47546,1.47576,1.47543,1.47544,482200001.0
2005-09-08 09:14:00,1.47546,1.47599,1.47546,1.47599,301500000.0
2005-09-08 09:15:00,1.4762,1.4762,1.47589,1.47612,429500001.0
2005-09-08 09:16:00,1.47617,1.47631,1.476,1.4763,516200001.0
2005-09-08 09:17:00,1.47603,1.47618,1.4759,1.47596,567800002.0
2005-09-08 09:18:00,1.47582,1.47613,1.47582,1.47592,214800000.0
2005-09-08 09:19:00,1.47572,1.47577,1.4754,1.4754,493800001.0
2005-09-08 09:20:00,1.47529,1.47552,1.47527,1.47532,254600000.0
2005-09-08 09:21:00,1.47541,1.47555,1.47532,1.47546,369600001.0
2005-09-08 09:22:00,1.47542,1.47562,1.47541,1.4755,395500003.0
2005-09-08 09:23:00,1.47548,1.47548,1.47517,1.47532,370700000.0
2005-09-08 09:24:00,1.47553,1.47571,1.47541,1.47541,333200000.0
2005-09-08 09:25:00,1.47544,1.47544,1.4753,1.47534,423400000.0
2005-09-08 09:26:00,1.47516,1.47541,1.47516,1.47531,527100002.0
2005-09-08 09:27:00,1.47535,1.47564,1.47535,1.47554,388600000.0
2005-09-08 09:28:00,1.4758,1.47599,1.4757,1.47584,477500000.0
2005-09-08 09:29:00,1.47579,1.47589,1.47562,1.47583,513100001.0
2005-09-08 09:30:00,1.47586,1.47594,1.47559,1.47572,756700001.0
2005-09-08 09:31:00,1.47565,1.47606,1.47565,1.47595,382500002.0
2005-09-08 09:32:00,1.47602,1.47604,1.47584,1.47604,364900000.0
2005-09-08 09:33:00,1.47595,1.4761,1.47589,1.47592,295800001.0
2005-09-08 09:34:00,1.47604,1.47604,1.47589,1.47594,471400001.0
2005-09-08 09:35:00,1.47589,1.4761,1.47584,1.47586,269900001.0
2005-09-08 09:36:00,1.47566,1.47571,1.47535,1.47539,395400000.0
2005-09-08 09:37:00,1.47538,1.47547,1.47522,1.4754,417500001.0
2005-09-08 09:38:00,1.47531,1.47565,1.47524,1.47553,402700001.0
2005-09-08 09:39:00,1.47565,1.47576,1.4754,1.47559,419200000.0
2005-09-08 09:40:00,1.47551,1.47557,1.47535,1.47536,413100001.0
2005-09-08 09:41:00,1.4755,1.47562,1.47536,1.47557,569100002.0
2005-09-08 09:42:00,1.47555,1.47584,1.47548,1.4756,497100002.0
2005-09-08 09:43:00,1.47559,1.47577,1.47552,1.47565,312700000.0
2005-09-08 09:44:00,1.47553,1.47565,1.47535,1.4754,435700000.0
2005-09-08 09:45:00,1.47556,1.47563,1.47541,1.47561,524600001.0
2005-09-08 09:46:00,1.47545,1.47547,1.47525,1.4753,339500001.0
2005-09-08 09:47:00,1.47527,1.47527,1.47501,1.47519,461800004.0
2005-09-08 09:48:00,1.47504,1.47507,1.47482,1.47486,261700000.0
2005-09-08 09:49:00,1.47479,1.47498,1.47462,1.47498,568300003.0
2005-09-08 09:50:00,1.47477,1.47495,1.47462,1.47462,476600001.0
2005-09-08 09:51:00,1.47443,1.47444,1.47403,1.47413,420700002.0
2005-09-08 09:52:00,1.47397,1.47408,1.47378,1.47402,429200000.0
2005-09-08 09:53:00,1.47388,1.47397,1.4737,1.47377,380300002.0
2005-09-08 09:54:00,1.47354,1.47385,1.47341,1.47363,503100001.0
2005-09-08 09:55:00,1.47386,1.47386,1.47342,1.47369,588100003.0
2005-09-08 09:56:00,1.47359,1.47373,1.47348,1.4737,408500002.0
2005-09-08 09:57:00,1.4736,1.4736,1.47316,1.47316,568800003.0
2005-09-08 09:58:00,1.47329,1.47357,1.47316,1.47333,808500000.0
2005-09-08 09:59:00,1.47333,1.47364,1.47322,1.47353,701000000.0
2005-09-08 10:00:00,1.4733,1.47335,1.47293,1.47293,279500001.0
2005-09-08 10:01:00,1.47296,1.47297,1.47255,1.47284,700600003.0
2005-09-08 10:02:00,1.47307,1.47329,1.4728,1.47317,606200003.0
2005-09-08 10:03:00,1.47313,1.4733,1.47284,1.473,455900001.0
2005-09-08 10:04:00,1.47285,1.47285,1.47213,1.47236,420400000.0
2005-09-08 10:05:00,1.47213,1.47261,1.47204,1.47256,442400003.0
2005-09-08 10:06:00,1.47284,1.47326,1.47279,1.47292,465000000.0
2005-09-08 10:07:00,1.47257,1.47309,1.47255,1.47255,542700001.0
2005-09-08 10:08:00,1.47234,1.4727,1.47234,1.47257,488400002.0
2005-09-08 10:09:00,1.47257,1.47286,1.47238,1.47261,514900002.0
2005-09-08 10:10:00,1.47232,1.47232,1.4721,1.47223,388000000.0
2005-09-08 10:11:00,1.47252,1.47311,1.47252,1.47269,365900000.0
2005-09-08 10:12:00,1.4726,1.47293,1.4726,1.47291,457200001.0
2005-09-08 10:13:00,1.473,1.47306,1.47274,1.47294,457500001.0
2005-09-08 10:14:00,1.47298,1.47309,1.47285,1.47297,609500003.0
2005-09-08 10:15:00,1.47302,1.47305,1.47275,1.47275,439900001.0
2005-09-08 10:16:00,1.47265,1.47275,1.4725,1.47272,389700000.0
2005-09-08 10:17:00,1.4726,1.47272,1.47226,1.47239,341700002.0
2005-09-08 10:18:00,1.47245,1.47265,1.47244,1.47257,437900001.0
2005-09-08 10:19:00,1.47252,1.47263,1.4724,1.47246,347900000.0
2005-09-08 10:20:00,1.47234,1.4724,1.47214,1.47217,544100001.0
2005-09-08 10:21:00,1.47217,1.47248,1.47216,1.47244,402800001.0
2005-09-08 10:22:00,1.4721,1.4724,1.47188,1.47211,381100001.0
2005-09-08 10:23:00,1.47204,1.4724,1.47204,1.47206,522900001.0
2005-09-08 10:24:00,1.47213,1.47236,1.47195,1.4723,442600000.0
2005-09-08 10:25:00,1.47229,1.47252,1.47219,1.47236,398000003.0
2005-09-08 10:26:00,1.47233,1.4727,1.47233,1.47253,556000003.0
2005-09-08 10:27:00,1.47242,1.47247,1.47213,1.47215,495300000.0
2005-09-08 10:28:00,1.4721,1.47246,1.47199,1.47232,613600001.0
2005-09-08 10:29:00,1.47204,1.47224,1.47183,1.47187,497200000.0
2005-09-08 10:30:00,1.47201,1.47217,1.47179,1.47217,683600001.0
2005-09-08 10:31:00,1.4721,1.47231,1.47178,1.47197,528300001.0
2005-09-08 10:32:00,1.47188,1.47213,1.47177,1.47178,530900001.0
2005-09-08 10:33:00,1.47192,1.47201,1.47165,1.47196,500200002.0
2005-09-08 10:34:00,1.47201,1.4723,1.47199,1.4723,315300000.0
2005-09-08 10:35:00,1.4722,1.47237,1.47201,1.47232,491700001.0
2005-09-08 10:36:00,1.47232,1.47266,1.47218,1.47232,517800001.0
2005-09-08 10:37:00,1.47213,1.47213,1.47176,1.47211,519000001.0
2005-09-08 10:38:00,1.47207,1.47233,1.47205,1.47217,446100001.0
2005-09-08 10:39:00,1.47227,1.47241,1.47212,1.47223,461400002.0
2005-09-08 10:40:00,1.47217,1.47244,1.47199,1.47229,274300000.0
2005-09-08 10:41:00,1.47234,1.47248,1.47211,1.47244,650600002.0
2005-09-08 10:42:00,1.47235,1.47255,1.47224,1.47255,430800000.0
2005-09-08 10:43:00,1.47255,1.47267,1.47226,1.4723,471700001.0
2005-09-08 10:44:00,1.47259,1.47277,1.47234,1.47271,529700001.0
2005-09-08 10:45:00,1.47278,1.47278,1.47236,1.47241,575700003.0
2005-09-08 10:46:00,1.47239,1.47239,1.4721,1.47219,282600000.0
2005-09-08 10:47:00,1.47208,1.47219,1.47194,1.47194,357300000.0
2005-09-08 10:48:00,1.47203,1.47206,1.47182,1.47193,505300001.0
2005-09-08 10:49:00,1.47212,1.47243,1.47211,1.4724,376800002.0
2005-09-08 10:50:00,1.4723,1.47246,1.4719,1.47203,590500003.0
2005-09-08 10:51:00,1.47176,1.47217,1.4717,1.47197,479700000.0
2005-09-08 10:52:00,1.47195,1.47208,1.47179,1.47183,280700000.0
2005-09-08 10:53:00,1.47166,1.47189,1.47165,1.47183,352000002.0
2005-09-08 10:54:00,1.47214,1.47244,1.47202,1.47203,450100000.0
2005-09-08 10:55:00,1.47191,1.47196,1.47167,1.47174,516000003.0
2005-09-08 10:56:00,1.47184,1.47186,1.47156,1.47175,479300001.0
2005-09-08 10:57:00,1.47193,1.47211,1.47181,1.47206,329100001.0
2005-09-08 10:58:00,1.47201,1.47201,1.47158,1.47163,449300001.0
2005-09-08 10:59:00,1.47154,1.47197,1.47152,1.47165,867000002.0
2005-09-08 11:00:00,1.47188,1.4721,1.47179,1.47204,495000001.0
2005-09-08 11:01:00,1.472,1.47228,1.472,1.47205,534100000.0
2005-09-08 11:02:00,1.47189,1.4721,1.47174,1.47196,472700001.0
2005-09-08 11:03:00,1.47201,1.47224,1.47198,1.47203,228800000.0
2005-09-08 11:04:00,1.4721,1.47212,1.4718,1.47191,578100002.0
2005-09-08 11:05:00,1.47191,1.47226,1.47183,1.47204,475200002.0
2005-09-08 11:06:00,1.472,1.47224,1.47194,1.47208,682500003.0
2005-09-08 11:07:00,1.47213,1.47224,1.47206,1.47211,249400001.0
2005-09-08 11:08:00,1.47218,1.47218,1.47186,1.47204,412800003.0
2005-09-08 11:09:00,1.47203,1.47227,1.47201,1.47218,359000001.0
2005-09-08 11:10:00,1.47225,1.47235,1.47207,1.47218,490600001.0
2005-09-08 11:11:00,1.47202,1.47235,1.47176,1.47176,557500001.0
2005-09-08 11:12:00,1.47162,1.47174,1.47124,1.4714,530400002.0
2005-09-08 11:13:00,1.4714,1.47152,1.47116,1.47148,400000001.0
2005-09-08 11:14:00,1.47134,1.47145,1.47118,1.47131,447600000.0
2005-09-08 11:15:00,1.47132,1.47144,1.47116,1.47129,502300001.0
2005-09-08 11:16:00,1.47126,1.47153,1.47109,1.47141,495400003.0
2005-09-08 11:17:00,1.47144,1.47144,1.47056,1.47097,434000002.0
2005-09-08 11:18:00,1.47099,1.47111,1.47075,1.47079,396900002.0
2005-09-08 11:19:00,1.47084,1.47118,1.47084,1.47096,407000002.0
2005-09-08 11:20:00,1.47084,1.47109,1.47079,1.47101,562600000.0
2005-09-08 11:21:00,1.47113,1.4712,1.47078,1.47096,517200001.0
2005-09-08 11:22:00,1.47057,1.47091,1.4705,1.47058,533300001.0
2005-09-08 11:23:00,1.47034,1.47061,1.47014,1.47017,500800000.0
2005-09-08 11:24:00,1.47027,1.4705,1.47016,1.47026,417700001.0
2005-09-08 11:25:00,1.47029,1.47037,1.47015,1.47037,435800003.0
2005-09-08 11:26:00,1.47038,1.47038,1.47011,1.4702,594100003.0
2005-09-08 11:27:00,1.47014,1.47044,1.47002,1.47021,629500000.0
2005-09-08 11:28:00,1.47051,1.47104,1.47051,1.471,407300001.0
2005-09-08 11:29:00,1.47109,1.4711,1.47066,1.47093,478400000.0
2005-09-08 11:30:00,1.47089,1.47095,1.47071,1.47091,446800001.0
2005-09-08 11:31:00,1.47084,1.47104,1.47069,1.47088,641000002.0
2005-09-08 11:32:00,1.47082,1.47102,1.47071,1.47092,407600001.0
2005-09-08 11:33:00,1.47107,1.47136,1.47107,1.47121,514900000.0
2005-09-08 11:34:00,1.47127,1.47152,1.47118,1.47136,586000001.0
2005-09-08 11:35:00,1.47123,1.47137,1.47101,1.47105,576900001.0
2005-09-08 11:36:00,1.4709,1.47108,1.47084,1.47093,484000001.0
2005-09-08 11:37:00,1.47087,1.471,1.47075,1.47085,489500002.0
2005-09-08 11:38:00,1.47096,1.47123,1.47096,1.47112,543200000.0
2005-09-08 11:39:00,1.47148,1.47189,1.47139,1.47159,758700002.0
2005-09-08 11:40:00,1.47169,1.47177,1.47152,1.47172,690700001.0
2005-09-08 11:41:00,1.47174,1.47196,1.47158,1.47182,743700002.0
2005-09-08 11:42:00,1.47196,1.47213,1.47179,1.47184,594400003.0
2005-09-08 11:43:00,1.4718,1.47192,1.47157,1.47158,566300002.0
2005-09-08 11:44:00,1.47171,1.47179,1.4714,1.4714,616700002.0
2005-09-08 11:45:00,1.47152,1.4716,1.47132,1.47143,554500001.0
2005-09-08 11:46:00,1.47154,1.47166,1.47145,1.47166,539900003.0
2005-09-08 11:47:00,1.47157,1.47176,1.47141,1.47154,443700001.0
2005-09-08 11:48:00,1.47144,1.47161,1.47124,1.47128,517300001.0
2005-09-08 11:49:00,1.47138,1.47152,1.4706,1.4706,416100001.0
2005-09-08 11:50:00,1.47056,1.47108,1.47033,1.47064,402700000.0
2005-09-08 11:51:00,1.47076,1.47119,1.47076,1.47081,159200000.0
2005-09-08 11:52:00,1.4707,1.47084,1.47056,1.47057,258800001.0
2005-09-08 11:53:00,1.47065,1.471,1.47065,1.47069,193300001.0
2005-09-08 11:54:00,1.47062,1.4707,1.47042,1.47058,321500000.0
2005-09-08 11:55:00,1.47078,1.47079,1.47051,1.47055,445900002.0
2005-09-08 11:56:00,1.47069,1.47082,1.47052,1.47076,438600000.0
2005-09-08 11:57:00,1.47105,1.47122,1.47087,1.47109,519800001.0
2005-09-08 11:58:00,1.47084,1.47084,1.47032,1.47033,480100003.0
2005-09-08 11:59:00,1.47017,1.47028,1.46997,1.47002,443600000.0
2005-09-08 12:00:00,1.47013,1.47037,1.4699,1.47033,512800000.0
2005-09-08 12:01:00,1.4704,1.47064,1.47007,1.47038,427000001.0
2005-09-08 12:02:00,1.47027,1.47027,1.46964,1.46964,436700002.0
2005-09-08 12:03:00,1.47011,1.47051,1.47002,1.47045,360900000.0
2005-09-08 12:04:00,1.47034,1.47063,1.47032,1.47034,369300000.0
2005-09-08 12:05:00,1.47037,1.47043,1.4701,1.47012,341300000.0
2005-09-08 12:06:00,1.47016,1.47041,1.47013,1.47026,357500000.0
2005-09-08 12:07:00,1.47022,1.47033,1.47005,1.47028,324500001.0
2005-09-08 12:08:00,1.4703,1.47038,1.47003,1.47021,522200002.0
2005-09-08 12:09:00,1.47023,1.47023,1.46997,1.47016,427500003.0
2005-09-08 12:10:00,1.47008,1.47032,1.47002,1.47032,351500000.0
2005-09-08 12:11:00,1.47024,1.47041,1.47014,1.47031,222400000.0
2005-09-08 12:12:00,1.47034,1.47051,1.47031,1.47051,218000000.0
2005-09-08 12:13:00,1.47047,1.47056,1.47023,1.47025,574000000.0
2005-09-08 12:14:00,1.47009,1.47022,1.46988,1.47022,575600000.0
2005-09-08 12:15:00,1.47035,1.47035,1.46997,1.47029,332700001.0
2005-09-08 12:16:00,1.47017,1.47043,1.47012,1.47042,473000002.0
2005-09-08 12:17:00,1.47046,1.47055,1.47044,1.47054,199900001.0
2005-09-08 12:18:00,1.47035,1.47047,1.47017,1.47038,305900000.0
2005-09-08 12:19:00,1.47027,1.47029,1.47004,1.47014,500000003.0
2005-09-08 12:20:00,1.47028,1.47043,1.47016,1.47038,400800000.0
2005-09-08 12:21:00,1.47029,1.4707,1.47027,1.47038,357100000.0
2005-09-08 12:22:00,1.47036,1.47036,1.46981,1.47003,365700000.0
2005-09-08 12:23:00,1.46981,1.47004,1.46972,1.46972,383500001.0
2005-09-08 12:24:00,1.46948,1.46982,1.4694,1.4695,600200000.0
2005-09-08 12:25:00,1.46985,1.47009,1.46973,1.46981,432300001.0
2005-09-08 12:26:00,1.46984,1.47002,1.46979,1.46991,421200000.0
2005-09-08 12:27:00,1.46985,1.47011,1.46985,1.46998,442400001.0
2005-09-08 12:28:00,1.47012,1.47034,1.47002,1.47016,484800000.0
2005-09-08 12:29:00,1.47007,1.47019,1.46991,1.47017,705700002.0
2005-09-08 12:30:00,1.47022,1.47043,1.47014,1.47029,563600001.0
2005-09-08 12:31:00,1.47039,1.47061,1.47022,1.47032,726800004.0
2005-09-08 12:32:00,1.47029,1.47048,1.47015,1.47021,651700003.0
2005-09-08 12:33:00,1.47018,1.47018,1.46989,1.46992,43600000.0
2005-09-08 12:34:00,1.46983,1.47028,1.46979,1.47,594100001.0
2005-09-08 12:35:00,1.47036,1.4704,1.47006,1.47013,603200001.0
2005-09-08 12:36:00,1.47006,1.47019,1.46998,1.47006,383700000.0
2005-09-08 12:37:00,1.47029,1.47029,1.46987,1.47004,510100000.0
2005-09-08 12:38:00,1.46996,1.47006,1.46975,1.46978,748800004.0
2005-09-08 12:39:00,1.46994,1.47017,1.46971,1.46987,463700000.0
2005-09-08 12:40:00,1.46986,1.47015,1.46984,1.47015,568000001.0
2005-09-08 12:41:00,1.47033,1.47058,1.47014,1.47014,233800000.0
2005-09-08 12:42:00,1.47011,1.47034,1.47004,1.47021,340700001.0
2005-09-08 12:43:00,1.47029,1.4705,1.47018,1.47029,421600000.0
2005-09-08 12:44:00,1.47029,1.47038,1.47009,1.47025,356100000.0
2005-09-08 12:45:00,1.47033,1.47033,1.46988,1.4703,488800001.0
2005-09-08 12:46:00,1.47029,1.47029,1.46978,1.47003,396800000.0
2005-09-08 12:47:00,1.47005,1.47024,1.46987,1.46987,381700001.0
2005-09-08 12:48:00,1.46973,1.47029,1.46973,1.47015,428600000.0
2005-09-08 12:49:00,1.47026,1.47042,1.47009,1.47033,525800000.0
2005-09-08 12:50:00,1.47025,1.47028,1.46991,1.46999,523000002.0
2005-09-08 12:51:00,1.46996,1.47023,1.46989,1.46998,401100001.0
2005-09-08 12:52:00,1.47013,1.47064,1.47011,1.47035,354700001.0
2005-09-08 12:53:00,1.47029,1.47029,1.46982,1.47,285400000.0
2005-09-08 12:54:00,1.47022,1.47086,1.47022,1.47076,416400000.0
2005-09-08 12:55:00,1.47041,1.47059,1.47034,1.47051,458000000.0
2005-09-08 12:56:00,1.47057,1.47067,1.47032,1.47055,434800001.0
2005-09-08 12:57:00,1.4707,1.4708,1.47047,1.47065,532200001.0
2005-09-08 12:58:00,1.47062,1.47062,1.47029,1.47029,377200001.0
2005-09-08 12:59:00,1.47035,1.47051,1.47017,1.47023,698200001.0
2005-09-08 13:00:00,1.47021,1.47046,1.46994,1.47046,207400001.0
2005-09-08 13:01:00,1.4706,1.47073,1.47041,1.47043,332400000.0
2005-09-08 13:02:00,1.47033,1.47065,1.47033,1.4705,398800001.0
2005-09-08 13:03:00,1.47052,1.47078,1.47041,1.47041,494100001.0
2005-09-08 13:04:00,1.47039,1.47055,1.47036,1.47046,288900001.0
2005-09-08 13:05:00,1.47069,1.47079,1.47064,1.47064,162700001.0
2005-09-08 13:06:00,1.47071,1.4709,1.47061,1.4708,447600001.0
2005-09-08 13:07:00,1.47107,1.47119,1.47096,1.47114,332000002.0
2005-09-08 13:08:00,1.47119,1.47147,1.47119,1.47137,204600000.0
2005-09-08 13:09:00,1.47131,1.47155,1.47113,1.47129,333100001.0
2005-09-08 13:10:00,1.47131,1.47132,1.47119,1.47121,158700000.0
2005-09-08 13:11:00,1.47131,1.47145,1.47105,1.47112,456000002.0
2005-09-08 13:12:00,1.47125,1.47127,1.4711,1.47125,284800000.0
2005-09-08 13:13:00,1.47124,1.47124,1.47103,1.47107,313000000.0
2005-09-08 13:14:00,1.47111,1.47111,1.47094,1.47105,383500001.0
2005-09-08 13:15:00,1.47099,1.47099,1.47067,1.47098,520400003.0
2005-09-08 13:16:00,1.47098,1.47101,1.47085,1.47085,126200000.0
2005-09-08 13:17:00,1.47106,1.47119,1.47092,1.47112,93300000.0
2005-09-08 13:18:00,1.47106,1.47126,1.47093,1.47096,268600000.0
2005-09-08 13:19:00,1.47058,1.47084,1.47048,1.47069,314000000.0
2005-09-08 13:20:00,1.47059,1.47064,1.47047,1.47054,218000001.0
2005-09-08 13:21:00,1.47056,1.47072,1.47056,1.47066,144700000.0
2005-09-08 13:22:00,1.47068,1.47086,1.47066,1.47079,227900002.0
2005-09-08 13:23:00,1.47057,1.47081,1.47057,1.47081,303000001.0
2005-09-08 13:24:00,1.47107,1.47132,1.47101,1.47132,230700001.0
2005-09-08 13:25:00,1.4713,1.47132,1.47111,1.47115,170400000.0
2005-09-08 13:26:00,1.47116,1.47134,1.47115,1.47127,200200001.0
2005-09-08 13:27:00,1.47119,1.47136,1.47116,1.47116,308100000.0
2005-09-08 13:28:00,1.47117,1.47129,1.47109,1.47124,523500002.0
2005-09-08 13:29:00,1.47111,1.47125,1.4709,1.47101,633400002.0
2005-09-08 13:30:00,1.47095,1.47095,1.47058,1.47065,554600001.0
2005-09-08 13:31:00,1.47076,1.47106,1.47065,1.47075,495000001.0
2005-09-08 13:32:00,1.47073,1.47086,1.4707,1.47077,209500000.0
2005-09-08 13:33:00,1.47077,1.4709,1.47067,1.47072,348700000.0
2005-09-08 13:34:00,1.47071,1.47084,1.4706,1.47069,369800001.0
2005-09-08 13:35:00,1.47076,1.47106,1.47066,1.47095,388600002.0
2005-09-08 13:36:00,1.47095,1.47103,1.4708,1.47087,483900003.0
2005-09-08 13:37:00,1.4708,1.47095,1.4708,1.47085,460300000.0
2005-09-08 13:38:00,1.47085,1.47103,1.47077,1.4708,369000001.0
2005-09-08 13:39:00,1.4707,1.47087,1.47061,1.47061,246200001.0
2005-09-08 13:40:00,1.47058,1.47089,1.47051,1.47056,361600000.0
2005-09-08 13:41:00,1.47056,1.47072,1.4705,1.4705,256600000.0
2005-09-08 13:42:00,1.47049,1.47069,1.47038,1.47049,210900000.0
2005-09-08 13:43:00,1.47054,1.47055,1.4703,1.4703,125800000.0
2005-09-08 13:44:00,1.47025,1.47045,1.47014,1.47045,263700000.0
2005-09-08 13:45:00,1.47046,1.47046,1.46999,1.46999,534500004.0
2005-09-08 13:46:00,1.47012,1.47032,1.46997,1.47032,484700000.0
2005-09-08 13:47:00,1.47021,1.47035,1.46996,1.47035,468900000.0
2005-09-08 13:48:00,1.47039,1.47039,1.47029,1.47034,206100000.0
2005-09-08 13:49:00,1.47044,1.47078,1.47044,1.4707,183200000.0
2005-09-08 13:50:00,1.47065,1.47065,1.47029,1.47029,308100000.0
2005-09-08 13:51:00,1.47025,1.47027,1.47012,1.47022,262200000.0
2005-09-08 13:52:00,1.47007,1.47035,1.47004,1.47029,407500003.0
2005-09-08 13:53:00,1.47025,1.4704,1.4701,1.47015,499700001.0
2005-09-08 13:54:00,1.47002,1.47036,1.46993,1.47034,410600003.0
2005-09-08 13:55:00,1.47037,1.47041,1.47014,1.47019,341600001.0
2005-09-08 13:56:00,1.47024,1.47043,1.47015,1.47043,430400002.0
2005-09-08 13:57:00,1.47045,1.47055,1.47027,1.47042,346500000.0
2005-09-08 13:58:00,1.47036,1.47059,1.47028,1.47044,244700001.0
2005-09-08 13:59:00,1.47029,1.471,1.47029,1.471,439700000.0
2005-09-08 14:00:00,1.47087,1.47098,1.47074,1.47079,339500002.0
2005-09-08 14:01:00,1.47068,1.47075,1.47047,1.47065,387900002.0
2005-09-08 14:02:00,1.4707,1.47076,1.47044,1.47076,319800002.0
2005-09-08 14:03:00,1.47072,1.47085,1.47055,1.47055,478800002.0
2005-09-08 14:04:00,1.47061,1.47088,1.47061,1.47067,420300001.0
2005-09-08 14:05:00,1.47043,1.47043,1.46955,1.46955,387800001.0
2005-09-08 14:06:00,1.46948,1.46966,1.4693,1.46948,333500000.0
2005-09-08 14:07:00,1.46955,1.46978,1.4693,1.4693,360700001.0
2005-09-08 14:08:00,1.46931,1.46951,1.46912,1.46912,435500003.0
2005-09-08 14:09:00,1.46886,1.46892,1.46824,1.46824,190800000.0
2005-09-08 14:10:00,1.46844,1.46875,1.46842,1.46861,237300000.0
2005-09-08 14:11:00,1.46857,1.46857,1.46817,1.46854,118200000.0
2005-09-08 14:12:00,1.46863,1.46876,1.46836,1.46855,245800000.0
2005-09-08 14:13:00,1.46837,1.46856,1.46811,1.46811,151400000.0
2005-09-08 14:14:00,1.46796,1.46835,1.46796,1.46816,204400001.0
2005-09-08 14:15:00,1.46836,1.46836,1.46797,1.46808,359500000.0
2005-09-08 14:16:00,1.46801,1.4681,1.4679,1.46799,196100000.0
2005-09-08 14:17:00,1.46815,1.4683,1.46787,1.46796,630100000.0
2005-09-08 14:18:00,1.46779,1.46805,1.46764,1.46788,367600000.0
2005-09-08 14:19:00,1.46798,1.46817,1.46778,1.46785,397000001.0
2005-09-08 14:20:00,1.46807,1.46874,1.46807,1.46857,216800000.0
2005-09-08 14:21:00,1.46849,1.46878,1.46818,1.46818,399600000.0
2005-09-08 14:22:00,1.4684,1.4687,1.46834,1.46839,651600002.0
2005-09-08 14:23:00,1.46883,1.469,1.46874,1.46889,181700001.0
2005-09-08 14:24:00,1.46903,1.46942,1.4689,1.46914,432700000.0
2005-09-08 14:25:00,1.46915,1.46988,1.46915,1.46966,587200001.0
2005-09-08 14:26:00,1.46963,1.46986,1.46955,1.46974,542700001.0
2005-09-08 14:27:00,1.46984,1.46991,1.46948,1.46987,460700002.0
2005-09-08 14:28:00,1.46982,1.46985,1.46918,1.46929,41400000.0
2005-09-08 14:29:00,1.46936,1.46946,1.46919,1.46938,52900001.0
2005-09-08 14:30:00,1.46936,1.46967,1.4691,1.46967,53700000.0
2005-09-08 14:31:00,1.46934,1.46968,1.46927,1.4694,49000000.0
2005-09-08 14:32:00,1.46936,1.46956,1.4693,1.46953,36300000.0
2005-09-08 14:33:00,1.46918,1.46947,1.46903,1.4692,41900000.0
2005-09-08 14:34:00,1.46938,1.46958,1.46915,1.46915,36700000.0
2005-09-08 14:35:00,1.46903,1.46915,1.46875,1.46902,28600000.0
2005-09-08 14:36:00,1.46916,1.4693,1.46886,1.46886,37400000.0
2005-09-08 14:37:00,1.46956,1.4696,1.46928,1.46941,43800000.0
2005-09-08 14:38:00,1.46943,1.46943,1.46897,1.46917,21600000.0
2005-09-08 14:39:00,1.46881,1.46898,1.46836,1.46878,36400000.0
2005-09-08 14:40:00,1.46856,1.46877,1.46855,1.46871,36200000.0
2005-09-08 14:41:00,1.46914,1.46934,1.46906,1.46931,49400000.0
2005-09-08 14:42:00,1.46929,1.46955,1.46905,1.46905,61000000.0
2005-09-08 14:43:00,1.46962,1.46996,1.46962,1.46969,49400000.0
2005-09-08 14:44:00,1.46964,1.46981,1.46957,1.46965,64100000.0
2005-09-08 14:45:00,1.46963,1.47005,1.46947,1.46975,45600000.0
2005-09-08 14:46:00,1.46993,1.47011,1.46979,1.4701,37600000.0
2005-09-08 14:47:00,1.47002,1.4703,1.46978,1.4703,24200000.0
2005-09-08 14:48:00,1.4704,1.47078,1.4704,1.47078,37400000.0
2005-09-08 14:49:00,1.47069,1.47087,1.47062,1.4707,56600000.0
2005-09-08 14:50:00,1.4705,1.47081,1.4705,1.4708,26800000.0
2005-09-08 14:51:00,1.4708,1.47083,1.47061,1.47069,40400000.0
2005-09-08 14:52:00,1.4706,1.47077,1.47047,1.47066,34000000.0
2005-09-08 14:53:00,1.47044,1.47044,1.47011,1.47013,31000000.0
2005-09-08 14:54:00,1.47026,1.47029,1.46975,1.46975,50600000.0
2005-09-08 14:55:00,1.46996,1.47001,1.4696,1.46989,39800000.0
2005-09-08 14:56:00,1.4701,1.4701,1.46982,1.46999,29000000.0
2005-09-08 14:57:00,1.46997,1.46997,1.46974,1.46979,21600000.0
2005-09-08 14:58:00,1.46974,1.46993,1.46963,1.46964,48100000.0
2005-09-08 14:59:00,1.46962,1.47017,1.46962,1.47007,41700000.0
2005-09-08 15:00:00,1.46994,1.47051,1.4698,1.47014,64600000.0
2005-09-08 15:01:00,1.47064,1.47064,1.47035,1.47045,25000000.0
2005-09-08 15:02:00,1.47048,1.47048,1.47023,1.47046,23000000.0
2005-09-08 15:03:00,1.47031,1.47031,1.46965,1.4699,42400000.0
2005-09-08 15:04:00,1.47001,1.47022,1.46983,1.47019,41300000.0
2005-09-08 15:05:00,1.47031,1.47056,1.47031,1.47051,54100000.0
2005-09-08 15:06:00,1.47065,1.47087,1.47038,1.47081,30600000.0
2005-09-08 15:07:00,1.47065,1.47088,1.47033,1.47088,68100002.0
2005-09-08 15:08:00,1.47085,1.47101,1.47049,1.4707,62300000.0
2005-09-08 15:09:00,1.47061,1.47063,1.4703,1.47063,48000001.0
2005-09-08 15:10:00,1.47036,1.47041,1.46996,1.47006,62000001.0
2005-09-08 15:11:00,1.47014,1.47032,1.47003,1.47003,28500000.0
2005-09-08 15:12:00,1.46999,1.47008,1.4697,1.4698,43100000.0
2005-09-08 15:13:00,1.47002,1.47002,1.46981,1.46999,25800000.0
2005-09-08 15:14:00,1.46959,1.46989,1.46956,1.46961,69700000.0
2005-09-08 15:15:00,1.46982,1.46995,1.46947,1.46982,67500000.0
2005-09-08 15:16:00,1.46946,1.46953,1.46924,1.46942,50300001.0
2005-09-08 15:17:00,1.46933,1.46933,1.46887,1.46905,53000000.0
2005-09-08 15:18:00,1.46886,1.46886,1.46847,1.46885,31600000.0
2005-09-08 15:19:00,1.4689,1.4689,1.46834,1.46834,21000000.0
2005-09-08 15:20:00,1.46845,1.46859,1.46825,1.46835,36800001.0
2005-09-08 15:21:00,1.46854,1.46863,1.4684,1.46863,34600001.0
2005-09-08 15:22:00,1.4687,1.46894,1.46862,1.46888,45300000.0
2005-09-08 15:23:00,1.46914,1.46914,1.46854,1.46855,35500000.0
2005-09-08 15:24:00,1.46838,1.46845,1.46799,1.46845,35600000.0
2005-09-08 15:25:00,1.46859,1.4688,1.46856,1.46856,31800000.0
2005-09-08 15:26:00,1.46861,1.46861,1.46821,1.46856,23000000.0
2005-09-08 15:27:00,1.4682,1.46836,1.4677,1.46796,27600000.0
2005-09-08 15:28:00,1.46787,1.46792,1.46774,1.46783,37200000.0
2005-09-08 15:29:00,1.46783,1.46783,1.46757,1.46768,38700000.0
2005-09-08 15:30:00,1.46777,1.46803,1.46744,1.46803,34000000.0
2005-09-08 15:31:00,1.4679,1.46804,1.4679,1.46794,45700000.0
2005-09-08 15:32:00,1.46812,1.46821,1.4679,1.46819,42200000.0
2005-09-08 15:33:00,1.46825,1.46825,1.46782,1.46804,74500000.0
2005-09-08 15:34:00,1.46796,1.46824,1.46796,1.46807,32600000.0
2005-09-08 15:35:00,1.46825,1.46825,1.46785,1.46785,37200000.0
2005-09-08 15:36:00,1.46814,1.4685,1.46811,1.46814,42200000.0
2005-09-08 15:37:00,1.46845,1.46855,1.46815,1.46844,43000000.0
2005-09-08 15:38:00,1.46826,1.46831,1.46793,1.46831,52100000.0
2005-09-08 15:39:00,1.46832,1.46832,1.46817,1.46817,25200000.0
2005-09-08 15:40:00,1.46821,1.46837,1.46807,1.46807,27000000.0
2005-09-08 15:41:00,1.46813,1.46829,1.46791,1.46829,42800000.0
2005-09-08 15:42:00,1.46824,1.46846,1.46818,1.46846,23200000.0
2005-09-08 15:43:00,1.46842,1.46913,1.46841,1.469,46700000.0
2005-09-08 15:44:00,1.46926,1.46936,1.4688,1.46908,31800000.0
2005-09-08 15:45:00,1.46887,1.46913,1.46878,1.46899,48500000.0
2005-09-08 15:46:00,1.46913,1.46923,1.4688,1.4688,41600000.0
2005-09-08 15:47:00,1.46876,1.46883,1.46837,1.46863,84200000.0
2005-09-08 15:48:00,1.46871,1.46891,1.46858,1.46879,46000001.0
2005-09-08 15:49:00,1.4686,1.46927,1.4686,1.46927,43000000.0
2005-09-08 15:50:00,1.46913,1.46933,1.46913,1.46932,44200000.0
2005-09-08 15:51:00,1.46905,1.46909,1.46887,1.46892,37200000.0
2005-09-08 15:52:00,1.4689,1.46911,1.4689,1.46899,36000000.0
2005-09-08 15:53:00,1.46909,1.46922,1.46897,1.46909,28700000.0
2005-09-08 15:54:00,1.46913,1.46924,1.46902,1.46907,28600000.0
2005-09-08 15:55:00,1.46917,1.46924,1.4688,1.46918,53200000.0
2005-09-08 15:56:00,1.46911,1.46918,1.46865,1.46912,28200000.0
2005-09-08 15:57:00,1.4692,1.46938,1.4691,1.46916,20800000.0
2005-09-08 15:58:00,1.46945,1.4695,1.4692,1.46941,42500000.0
2005-09-08 15:59:00,1.46929,1.46935,1.46919,1.46919,38000000.0
2005-09-08 16:00:00,1.46991,1.47057,1.46934,1.46934,20800000.0
2005-09-08 16:01:00,1.46905,1.4695,1.46888,1.46909,37600000.0
2005-09-08 16:02:00,1.46903,1.46908,1.46886,1.46905,24200000.0
2005-09-08 16:03:00,1.46902,1.46923,1.46894,1.46894,61600000.0
2005-09-08 16:04:00,1.46889,1.46908,1.4686,1.46876,21000000.0
2005-09-08 16:05:00,1.46871,1.46897,1.46871,1.46897,34800000.0
2005-09-08 16:06:00,1.4688,1.4688,1.46808,1.46808,46600000.0
2005-09-08 16:07:00,1.46818,1.46835,1.46785,1.46814,55200000.0
2005-09-08 16:08:00,1.46816,1.46851,1.46816,1.46836,35400000.0
2005-09-08 16:09:00,1.46839,1.4686,1.46822,1.46832,42300000.0
2005-09-08 16:10:00,1.46827,1.4683,1.46778,1.46778,30000000.0
2005-09-08 16:11:00,1.46739,1.46769,1.46739,1.46757,27900000.0
2005-09-08 16:12:00,1.46759,1.46759,1.46705,1.46725,53600000.0
2005-09-08 16:13:00,1.46698,1.46698,1.46642,1.46666,25800000.0
2005-09-08 16:14:00,1.4666,1.46716,1.4666,1.46705,49400000.0
2005-09-08 16:15:00,1.46703,1.46721,1.46684,1.46708,42400001.0
2005-09-08 16:16:00,1.46673,1.467,1.46673,1.46679,49000000.0
2005-09-08 16:17:00,1.46674,1.46693,1.46674,1.46687,29400000.0
2005-09-08 16:18:00,1.46683,1.46716,1.46676,1.46716,22600000.0
2005-09-08 16:19:00,1.46726,1.46726,1.467,1.46705,23000000.0
2005-09-08 16:20:00,1.46685,1.46708,1.46677,1.46695,58900000.0
2005-09-08 16:21:00,1.46751,1.46789,1.4674,1.46789,41300000.0
2005-09-08 16:22:00,1.4681,1.46865,1.4681,1.46864,56800000.0
2005-09-08 16:23:00,1.4685,1.4685,1.46813,1.46813,44600000.0
2005-09-08 16:24:00,1.46821,1.46839,1.46793,1.46801,28600000.0
2005-09-08 16:25:00,1.46812,1.46863,1.46783,1.46855,45100001.0
2005-09-08 16:26:00,1.46866,1.46874,1.4685,1.4685,48000000.0
2005-09-08 16:27:00,1.46854,1.46899,1.46846,1.46846,27200000.0
2005-09-08 16:28:00,1.46867,1.46876,1.4685,1.46874,37200000.0
2005-09-08 16:29:00,1.46886,1.46886,1.46856,1.46874,33100000.0
2005-09-08 16:30:00,1.46857,1.4687,1.46829,1.46829,53200000.0
2005-09-08 16:31:00,1.46779,1.46782,1.46682,1.46682,27600000.0
2005-09-08 16:32:00,1.46661,1.46724,1.46642,1.4671,34000000.0
2005-09-08 16:33:00,1.4672,1.4672,1.46653,1.46668,27200000.0
2005-09-08 16:34:00,1.46686,1.46686,1.46641,1.46665,46600000.0
2005-09-08 16:35:00,1.46665,1.46726,1.46662,1.46726,43200000.0
2005-09-08 16:36:00,1.46726,1.46745,1.46688,1.46711,37000001.0
2005-09-08 16:37:00,1.46702,1.46722,1.46624,1.46691,40200000.0
2005-09-08 16:38:00,1.46701,1.46726,1.46633,1.46687,47400000.0
2005-09-08 16:39:00,1.46716,1.46722,1.46665,1.46681,21600000.0
2005-09-08 16:40:00,1.46684,1.4671,1.46671,1.4671,19400000.0
2005-09-08 16:41:00,1.46648,1.46694,1.46643,1.46669,28400000.0
2005-09-08 16:42:00,1.46677,1.46699,1.46666,1.46682,30800000.0
2005-09-08 16:43:00,1.46699,1.46708,1.46669,1.46689,56800000.0
2005-09-08 16:44:00,1.46671,1.4673,1.46671,1.4673,29600000.0
2005-09-08 16:45:00,1.46728,1.46756,1.46717,1.46719,30400000.0
2005-09-08 16:46:00,1.46744,1.46744,1.4671,1.46726,26400000.0
2005-09-08 16:47:00,1.4674,1.46779,1.4674,1.46747,33400000.0
2005-09-08 16:48:00,1.4675,1.4675,1.46693,1.46719,33000000.0
2005-09-08 16:49:00,1.46733,1.46733,1.46703,1.46718,46900000.0
2005-09-08 16:50:00,1.46718,1.46718,1.46649,1.46649,50600000.0
2005-09-08 16:51:00,1.46647,1.46661,1.46636,1.46655,23400000.0
2005-09-08 16:52:00,1.46675,1.46681,1.46644,1.46674,41200000.0
2005-09-08 16:53:00,1.46662,1.46693,1.46651,1.46681,39500000.0
2005-09-08 16:54:00,1.46673,1.46698,1.46673,1.46698,25000000.0
2005-09-08 16:55:00,1.46719,1.46735,1.46703,1.4673,32000000.0
2005-09-08 16:56:00,1.46715,1.46725,1.46708,1.46708,59500001.0
2005-09-08 16:57:00,1.46688,1.46706,1.46683,1.46693,20800000.0
2005-09-08 16:58:00,1.46664,1.46689,1.46647,1.46647,42000000.0
2005-09-08 16:59:00,1.46659,1.46679,1.4662,1.4664,30400000.0
2005-09-08 17:00:00,1.4661,1.46698,1.4661,1.46698,42000000.0
2005-09-08 17:01:00,1.46713,1.46776,1.46679,1.46776,33800000.0
2005-09-08 17:02:00,1.46784,1.46794,1.46762,1.46762,29300000.0
2005-09-08 17:03:00,1.46765,1.46786,1.46756,1.46763,34400000.0
2005-09-08 17:04:00,1.46763,1.46763,1.4671,1.46745,27000000.0
2005-09-08 17:05:00,1.46736,1.4677,1.46707,1.4677,37600000.0
2005-09-08 17:06:00,1.4677,1.46788,1.46759,1.46771,30400000.0
2005-09-08 17:07:00,1.46752,1.46763,1.46734,1.46741,36400000.0
2005-09-08 17:08:00,1.46711,1.46737,1.46698,1.46726,36600000.0
2005-09-08 17:09:00,1.46728,1.46736,1.46645,1.4666,47900000.0
2005-09-08 17:10:00,1.46637,1.46679,1.46637,1.46661,46200000.0
2005-09-08 17:11:00,1.46686,1.46698,1.4667,1.46696,30400000.0
2005-09-08 17:12:00,1.46692,1.46701,1.46635,1.46642,33800000.0
2005-09-08 17:13:00,1.4663,1.46646,1.46616,1.46641,41000000.0
2005-09-08 17:14:00,1.46629,1.46668,1.46627,1.46649,47400000.0
2005-09-08 17:15:00,1.46674,1.46688,1.4664,1.4667,26400000.0
2005-09-08 17:16:00,1.46664,1.46687,1.46655,1.46687,33900000.0
2005-09-08 17:17:00,1.46678,1.46683,1.46622,1.46658,61000000.0
2005-09-08 17:18:00,1.46675,1.46675,1.46603,1.46657,41200000.0
2005-09-08 17:19:00,1.46619,1.46649,1.46619,1.46649,37600000.0
2005-09-08 17:20:00,1.46629,1.46646,1.46601,1.46627,32500000.0
2005-09-08 17:21:00,1.46678,1.46682,1.46608,1.46669,44800000.0
2005-09-08 17:22:00,1.46683,1.46698,1.46673,1.46682,45800000.0
2005-09-08 17:23:00,1.46645,1.46682,1.46645,1.46682,42200000.0
2005-09-08 17:24:00,1.46689,1.46712,1.46684,1.46698,32600000.0
2005-09-08 17:25:00,1.46674,1.4671,1.46674,1.46697,44400000.0
2005-09-08 17:26:00,1.46691,1.46691,1.46656,1.46667,47500001.0
2005-09-08 17:27:00,1.46658,1.46673,1.46616,1.46651,38800000.0
2005-09-08 17:28:00,1.46663,1.46663,1.46628,1.46633,44300000.0
2005-09-08 17:29:00,1.46659,1.46684,1.46643,1.46681,42600000.0
2005-09-08 17:30:00,1.46668,1.46668,1.46617,1.46655,42000000.0
2005-09-08 17:31:00,1.46647,1.46647,1.46616,1.46616,27600000.0
2005-09-08 17:32:00,1.46617,1.4665,1.46617,1.46617,23000000.0
2005-09-08 17:33:00,1.46619,1.46622,1.46596,1.46614,43400000.0
2005-09-08 17:34:00,1.46597,1.4661,1.46589,1.46593,45300000.0
2005-09-08 17:35:00,1.46584,1.46599,1.46575,1.46593,31600000.0
2005-09-08 17:36:00,1.46588,1.46588,1.46561,1.46571,55800000.0
2005-09-08 17:37:00,1.46564,1.46564,1.46489,1.46541,31400000.0
2005-09-08 17:38:00,1.46542,1.46569,1.46535,1.46535,59600000.0
2005-09-08 17:39:00,1.46567,1.46586,1.46561,1.46586,33100000.0
2005-09-08 17:40:00,1.46567,1.46591,1.46567,1.46591,39200000.0
2005-09-08 17:41:00,1.46589,1.46602,1.46579,1.46596,61300000.0
2005-09-08 17:42:00,1.46592,1.46603,1.4656,1.46595,26800000.0
2005-09-08 17:43:00,1.46589,1.46589,1.46524,1.46534,49200000.0
2005-09-08 17:44:00,1.46496,1.46496,1.4647,1.4647,50200001.0
2005-09-08 17:45:00,1.46483,1.46493,1.46473,1.46488,32800000.0
2005-09-08 17:46:00,1.46499,1.465,1.46461,1.4647,47700000.0
2005-09-08 17:47:00,1.46468,1.46495,1.46468,1.46477,34800000.0
2005-09-08 17:48:00,1.46483,1.46514,1.46452,1.46514,56800000.0
2005-09-08 17:49:00,1.46521,1.46527,1.46478,1.46522,47000000.0
2005-09-08 17:50:00,1.46533,1.46551,1.46519,1.46551,58200002.0
2005-09-08 17:51:00,1.4654,1.46548,1.46516,1.46517,29200000.0
2005-09-08 17:52:00,1.46524,1.46552,1.46524,1.46552,26300000.0
2005-09-08 17:53:00,1.46543,1.46561,1.46537,1.46549,26000000.0
2005-09-08 17:54:00,1.46539,1.4655,1.46489,1.46535,33000000.0
2005-09-08 17:55:00,1.46556,1.46584,1.46514,1.46584,52600000.0
2005-09-08 17:56:00,1.46551,1.46566,1.4653,1.46553,26000000.0
2005-09-08 17:57:00,1.46553,1.46566,1.46511,1.46546,70800000.0
2005-09-08 17:58:00,1.46553,1.46563,1.46542,1.46561,47900000.0
2005-09-08 17:59:00,1.46541,1.46541,1.465,1.46504,45800000.0
2005-09-08 18:00:00,1.46538,1.46542,1.46526,1.46537,39400000.0
2005-09-08 18:01:00,1.46549,1.46561,1.46515,1.46536,37400000.0
2005-09-08 18:02:00,1.46532,1.46545,1.46532,1.4654,46700000.0
2005-09-08 18:03:00,1.46545,1.4657,1.46535,1.46535,34400000.0
2005-09-08 18:04:00,1.46557,1.46577,1.46554,1.46565,49700000.0
2005-09-08 18:05:00,1.46565,1.46565,1.46548,1.4655,24600000.0
2005-09-08 18:06:00,1.46532,1.46557,1.46525,1.46525,45600000.0
2005-09-08 18:07:00,1.46542,1.46542,1.46522,1.46532,31600000.0
2005-09-08 18:08:00,1.46521,1.46552,1.46521,1.46535,58000001.0
2005-09-08 18:09:00,1.46541,1.4656,1.46536,1.46539,41800000.0
2005-09-08 18:10:00,1.46534,1.46555,1.46528,1.46544,32600000.0
2005-09-08 18:11:00,1.46564,1.46572,1.4654,1.46551,39800000.0
2005-09-08 18:12:00,1.46559,1.46577,1.46543,1.46543,30000000.0
2005-09-08 18:13:00,1.4655,1.4656,1.46519,1.46536,72500001.0
2005-09-08 18:14:00,1.46474,1.46541,1.46474,1.4654,27000000.0
2005-09-08 18:15:00,1.46532,1.46547,1.46526,1.46539,30000000.0
2005-09-08 18:16:00,1.4655,1.46555,1.46535,1.46538,47200000.0
2005-09-08 18:17:00,1.46557,1.46569,1.46547,1.46547,42500000.0
2005-09-08 18:18:00,1.46557,1.46569,1.46542,1.46562,46200000.0
2005-09-08 18:19:00,1.46565,1.46565,1.46548,1.46549,32600000.0
2005-09-08 18:20:00,1.46549,1.46563,1.46522,1.4654,37600000.0
2005-09-08 18:21:00,1.46525,1.46525,1.46498,1.46498,43300000.0
2005-09-08 18:22:00,1.46509,1.46509,1.46492,1.46494,56600001.0
2005-09-08 18:23:00,1.46488,1.46506,1.46486,1.46506,34800000.0
2005-09-08 18:24:00,1.46513,1.46513,1.46495,1.46498,48900000.0
2005-09-08 18:25:00,1.46518,1.46528,1.465,1.46513,49000001.0
2005-09-08 18:26:00,1.46511,1.46546,1.4651,1.46535,25900000.0
2005-09-08 18:27:00,1.46534,1.46563,1.46511,1.46558,55500000.0
2005-09-08 18:28:00,1.46546,1.46546,1.46528,1.46528,34800000.0
2005-09-08 18:29:00,1.46532,1.46559,1.46528,1.46549,45200000.0
2005-09-08 18:30:00,1.46551,1.46551,1.46527,1.46535,35200000.0
2005-09-08 18:31:00,1.4654,1.46551,1.46532,1.46548,30600000.0
2005-09-08 18:32:00,1.46541,1.46542,1.46505,1.46522,33000000.0
2005-09-08 18:33:00,1.46545,1.46554,1.46524,1.46524,61400000.0
2005-09-08 18:34:00,1.46531,1.46531,1.46493,1.46508,35400000.0
2005-09-08 18:35:00,1.46515,1.46525,1.46482,1.46515,45300000.0
2005-09-08 18:36:00,1.46497,1.46515,1.46494,1.46502,42900000.0
2005-09-08 18:37:00,1.46514,1.46523,1.46506,1.46519,30200000.0
2005-09-08 18:38:00,1.46505,1.46513,1.46488,1.46513,44600000.0
2005-09-08 18:39:00,1.46485,1.46515,1.46485,1.46505,22800000.0
2005-09-08 18:40:00,1.46507,1.4653,1.46495,1.46509,30400000.0
2005-09-08 18:41:00,1.46515,1.46524,1.46501,1.46509,44700000.0
2005-09-08 18:42:00,1.46496,1.46507,1.46472,1.46507,38000000.0
2005-09-08 18:43:00,1.46484,1.46496,1.46464,1.46472,30200000.0
2005-09-08 18:44:00,1.46468,1.46468,1.4641,1.4641,35000000.0
2005-09-08 18:45:00,1.46441,1.46456,1.46425,1.46425,27200000.0
2005-09-08 18:46:00,1.46454,1.46489,1.46454,1.46486,17200000.0
2005-09-08 18:47:00,1.46527,1.46527,1.46495,1.46501,25600000.0
2005-09-08 18:48:00,1.46496,1.46549,1.46496,1.46523,47800000.0
2005-09-08 18:49:00,1.46531,1.46556,1.46523,1.46556,18600000.0
2005-09-08 18:50:00,1.46534,1.46534,1.46496,1.46509,37700000.0
2005-09-08 18:51:00,1.46471,1.46504,1.4643,1.46471,40600000.0
2005-09-08 18:52:00,1.46457,1.46492,1.46428,1.46448,42200000.0
2005-09-08 18:53:00,1.46452,1.46471,1.4645,1.46453,37900000.0
2005-09-08 18:54:00,1.46457,1.46457,1.46407,1.46457,19400000.0
2005-09-08 18:55:00,1.46427,1.4644,1.4642,1.46428,39800000.0
2005-09-08 18:56:00,1.46395,1.46443,1.46395,1.464,39200000.0
2005-09-08 18:57:00,1.46455,1.46463,1.46413,1.46413,19800000.0
2005-09-08 18:58:00,1.46408,1.4644,1.46403,1.46424,30000000.0
2005-09-08 18:59:00,1.46427,1.46439,1.46383,1.46439,37600000.0
2005-09-08 19:00:00,1.4644,1.46459,1.46419,1.46422,29200000.0
2005-09-08 19:01:00,1.46412,1.46423,1.46388,1.46406,38800000.0
2005-09-08 19:02:00,1.4642,1.4643,1.46389,1.46399,30600000.0
2005-09-08 19:03:00,1.46375,1.46426,1.46375,1.46418,37800000.0
2005-09-08 19:04:00,1.46424,1.4643,1.46392,1.46409,29200000.0
2005-09-08 19:05:00,1.46395,1.46395,1.4635,1.46359,34000000.0
2005-09-08 19:06:00,1.46363,1.46388,1.4632,1.46388,28900000.0
2005-09-08 19:07:00,1.4638,1.46424,1.4638,1.46423,64200000.0
2005-09-08 19:08:00,1.46409,1.46428,1.4637,1.4637,50300000.0
2005-09-08 19:09:00,1.46398,1.46398,1.46348,1.4636,35200000.0
2005-09-08 19:10:00,1.46396,1.46396,1.46348,1.46348,48200000.0
2005-09-08 19:11:00,1.46391,1.46397,1.4638,1.46385,41100000.0
2005-09-08 19:12:00,1.46372,1.46415,1.46372,1.46415,30200000.0
2005-09-08 19:13:00,1.4641,1.46418,1.464,1.46418,39700000.0
2005-09-08 19:14:00,1.46412,1.46454,1.46411,1.46442,40800000.0
2005-09-08 19:15:00,1.46425,1.46445,1.46411,1.46445,39800001.0
2005-09-08 19:16:00,1.46421,1.46445,1.46421,1.46421,26000000.0
2005-09-08 19:17:00,1.4642,1.46433,1.4641,1.46417,32900000.0
2005-09-08 19:18:00,1.46415,1.46415,1.46384,1.4641,21800000.0
2005-09-08 19:19:00,1.46446,1.46446,1.4637,1.46408,49600000.0
2005-09-08 19:20:00,1.46419,1.46429,1.46394,1.46419,40700000.0
2005-09-08 19:21:00,1.46411,1.46443,1.46411,1.46422,32000000.0
2005-09-08 19:22:00,1.46424,1.46432,1.46409,1.46422,37400000.0
2005-09-08 19:23:00,1.46404,1.46427,1.46379,1.46423,51400000.0
2005-09-08 19:24:00,1.46424,1.46424,1.46404,1.46417,49900000.0
2005-09-08 19:25:00,1.46412,1.46423,1.46392,1.46423,37200000.0
2005-09-08 19:26:00,1.46396,1.46405,1.46357,1.46392,22000000.0
2005-09-08 19:27:00,1.46408,1.46418,1.46382,1.46408,32000000.0
2005-09-08 19:28:00,1.46391,1.46414,1.4639,1.4641,48100000.0
2005-09-08 19:29:00,1.46413,1.46441,1.46393,1.46439,34200000.0
2005-09-08 19:30:00,1.46436,1.46451,1.46428,1.46428,53800000.0
2005-09-08 19:31:00,1.46374,1.46398,1.46354,1.46398,46000000.0
2005-09-08 19:32:00,1.46402,1.46441,1.46402,1.46431,64500000.0
2005-09-08 19:33:00,1.46419,1.4642,1.46392,1.46402,38200000.0
2005-09-08 19:34:00,1.46408,1.46415,1.46396,1.46397,23200000.0
2005-09-08 19:35:00,1.46404,1.46429,1.46378,1.46429,35600000.0
2005-09-08 19:36:00,1.46416,1.46433,1.46402,1.46421,33500000.0
2005-09-08 19:37:00,1.46411,1.46425,1.4638,1.46387,28200000.0
2005-09-08 19:38:00,1.46405,1.46451,1.46405,1.46422,34300000.0
2005-09-08 19:39:00,1.4644,1.46441,1.46417,1.46427,43600000.0
2005-09-08 19:40:00,1.46438,1.4645,1.4642,1.46429,38800000.0
2005-09-08 19:41:00,1.46416,1.46449,1.46416,1.46447,40000000.0
2005-09-08 19:42:00,1.46425,1.46444,1.46415,1.46443,26600000.0
2005-09-08 19:43:00,1.46434,1.46434,1.46388,1.46419,32600000.0
2005-09-08 19:44:00,1.46428,1.46448,1.46428,1.46448,39200000.0
2005-09-08 19:45:00,1.46441,1.46453,1.46437,1.46445,45300000.0
2005-09-08 19:46:00,1.46426,1.46429,1.4638,1.4638,28800000.0
2005-09-08 19:47:00,1.4642,1.46443,1.46417,1.46443,45000000.0
2005-09-08 19:48:00,1.46457,1.46457,1.46443,1.46443,32800000.0
2005-09-08 19:49:00,1.46435,1.46452,1.46419,1.46419,35200000.0
2005-09-08 19:50:00,1.46449,1.46449,1.4641,1.46438,50200000.0
2005-09-08 19:51:00,1.46437,1.46463,1.46436,1.46446,39600000.0
2005-09-08 19:52:00,1.46425,1.46444,1.46413,1.4643,39600001.0
2005-09-08 19:53:00,1.4643,1.46443,1.46419,1.46434,63600002.0
2005-09-08 19:54:00,1.46421,1.46429,1.46416,1.46418,27400000.0
2005-09-08 19:55:00,1.46414,1.46427,1.46414,1.46425,32400000.0
2005-09-08 19:56:00,1.46441,1.46463,1.46416,1.46429,41200001.0
2005-09-08 19:57:00,1.46447,1.46454,1.46431,1.46445,50500000.0
2005-09-08 19:58:00,1.46459,1.46495,1.46459,1.46464,34900000.0
2005-09-08 19:59:00,1.46467,1.46474,1.46421,1.46421,29200000.0
2005-09-08 20:00:00,1.4639,1.46413,1.46368,1.46368,33000000.0
2005-09-08 20:01:00,1.46395,1.46417,1.46389,1.46389,44600000.0
2005-09-08 20:02:00,1.46397,1.46424,1.46388,1.46411,33800000.0
2005-09-08 20:03:00,1.46416,1.46416,1.46391,1.46406,29100000.0
2005-09-08 20:04:00,1.46407,1.46409,1.46361,1.46384,62400000.0
2005-09-08 20:05:00,1.46374,1.46381,1.46358,1.46358,32600000.0
2005-09-08 20:06:00,1.46372,1.46395,1.46368,1.46389,33000000.0
2005-09-08 20:07:00,1.46386,1.46411,1.46374,1.46399,38400000.0
2005-09-08 20:08:00,1.46397,1.46397,1.46361,1.46386,35900000.0
2005-09-08 20:09:00,1.46409,1.46437,1.46409,1.46423,33600001.0
2005-09-08 20:10:00,1.4639,1.46438,1.4639,1.46414,40800000.0
2005-09-08 20:11:00,1.46409,1.46414,1.46393,1.46401,26800000.0
2005-09-08 20:12:00,1.46415,1.46418,1.46373,1.46417,34600000.0
2005-09-08 20:13:00,1.46428,1.46428,1.46414,1.46421,22000000.0
2005-09-08 20:14:00,1.4641,1.4641,1.46356,1.46402,50600000.0
2005-09-08 20:15:00,1.4642,1.46432,1.46417,1.46428,37600000.0
2005-09-08 20:16:00,1.46427,1.46453,1.46423,1.46424,75100001.0
2005-09-08 20:17:00,1.46409,1.46423,1.46361,1.46409,46800000.0
2005-09-08 20:18:00,1.46416,1.46422,1.464,1.46406,40200000.0
2005-09-08 20:19:00,1.46419,1.46421,1.46406,1.46413,46000000.0
2005-09-08 20:20:00,1.46412,1.46418,1.46395,1.46418,31400000.0
2005-09-08 20:21:00,1.46389,1.46402,1.46389,1.46401,42400000.0
2005-09-08 20:22:00,1.46409,1.46409,1.46375,1.46379,33600000.0
2005-09-08 20:23:00,1.46378,1.46396,1.46368,1.46393,42500000.0
2005-09-08 20:24:00,1.46404,1.46404,1.46373,1.46374,27800000.0
2005-09-08 20:25:00,1.46418,1.46418,1.46389,1.46389,51600000.0
2005-09-08 20:26:00,1.46415,1.46415,1.46374,1.46401,31100000.0
2005-09-08 20:27:00,1.46415,1.46426,1.46378,1.46402,65000001.0
2005-09-08 20:28:00,1.46406,1.46427,1.46406,1.46427,23400000.0
2005-09-08 20:29:00,1.46412,1.46424,1.46369,1.46415,53400001.0
2005-09-08 20:30:00,1.46435,1.46435,1.46413,1.46424,36600000.0
2005-09-08 20:31:00,1.46415,1.46424,1.4638,1.46424,36400000.0
2005-09-08 20:32:00,1.46402,1.46434,1.46372,1.46434,37600000.0
2005-09-08 20:34:00,1.46419,1.46431,1.46402,1.46427,43800000.0
2005-09-08 20:35:00,1.46421,1.46434,1.46414,1.46419,50400000.0
2005-09-08 20:36:00,1.4643,1.46454,1.46416,1.46435,53800000.0
2005-09-08 20:37:00,1.46445,1.46445,1.46397,1.46433,37600000.0
2005-09-08 20:38:00,1.46439,1.46449,1.46422,1.46433,36200000.0
2005-09-08 20:39:00,1.46416,1.46419,1.46379,1.46383,31000000.0
2005-09-08 20:40:00,1.46389,1.46419,1.46389,1.46418,33400000.0
2005-09-08 20:41:00,1.46458,1.46471,1.46441,1.46462,112600000.0
2005-09-08 20:42:00,1.46449,1.46455,1.46412,1.46455,28000000.0
2005-09-08 20:43:00,1.46446,1.46451,1.46419,1.46419,45000000.0
2005-09-08 20:44:00,1.46461,1.46478,1.46443,1.46466,50300000.0
2005-09-08 20:45:00,1.4645,1.46472,1.46436,1.46436,50400000.0
2005-09-08 20:46:00,1.46454,1.46454,1.46435,1.46454,46700000.0
2005-09-08 20:47:00,1.46454,1.46455,1.46413,1.46447,44600000.0
2005-09-08 20:48:00,1.4644,1.46464,1.4644,1.4645,38400000.0
2005-09-08 20:49:00,1.46447,1.46457,1.46447,1.46454,31500000.0
2005-09-08 20:50:00,1.46447,1.46451,1.46441,1.46445,45000000.0
2005-09-08 20:51:00,1.46428,1.46453,1.46428,1.46438,46100000.0
2005-09-08 20:52:00,1.4644,1.46457,1.4644,1.4645,25800000.0
2005-09-08 20:53:00,1.4643,1.46464,1.4643,1.4646,39900000.0
2005-09-08 20:54:00,1.46439,1.46472,1.46439,1.46462,56000001.0
2005-09-08 20:55:00,1.46461,1.46496,1.46451,1.46494,28000000.0
2005-09-08 20:56:00,1.4648,1.4648,1.46455,1.46478,46900000.0
2005-09-08 20:57:00,1.46462,1.46462,1.46426,1.46435,35200000.0
2005-09-08 20:58:00,1.46457,1.46502,1.46449,1.46502,33800000.0
2005-09-08 20:59:00,1.46504,1.46511,1.46463,1.46477,33900000.0
2005-09-08 21:00:00,1.46456,1.46501,1.46456,1.46491,29400000.0
2005-09-08 21:01:00,1.46506,1.46546,1.46478,1.46478,37000000.0
2005-09-08 21:02:00,1.46505,1.46537,1.46495,1.46531,53800000.0
2005-09-08 21:03:00,1.4652,1.4652,1.46468,1.46468,34800001.0
2005-09-08 21:04:00,1.46471,1.4648,1.46462,1.4648,38300000.0
2005-09-08 21:05:00,1.46457,1.4649,1.46457,1.46469,45400000.0
2005-09-08 21:06:00,1.46478,1.46491,1.46459,1.46491,30200000.0
2005-09-08 21:07:00,1.46492,1.46492,1.46465,1.46474,34600000.0
2005-09-08 21:08:00,1.46468,1.46485,1.4646,1.46485,37800000.0
2005-09-08 21:09:00,1.46497,1.46503,1.46483,1.46499,44600000.0
2005-09-08 21:10:00,1.46501,1.46501,1.46472,1.46487,33000000.0
2005-09-08 21:11:00,1.46471,1.46491,1.46455,1.46463,33000000.0
2005-09-08 21:12:00,1.46468,1.46481,1.46458,1.46459,50300000.0
2005-09-08 21:13:00,1.46448,1.46456,1.46435,1.46435,66800000.0
2005-09-08 21:14:00,1.46425,1.46451,1.46423,1.4643,38000000.0
2005-09-08 21:15:00,1.46443,1.46482,1.46443,1.46482,43600000.0
2005-09-08 21:16:00,1.46463,1.46509,1.46463,1.46491,33700000.0
2005-09-08 21:17:00,1.46444,1.46463,1.46421,1.46421,38400000.0
2005-09-08 21:18:00,1.46476,1.46476,1.46423,1.46468,35000000.0
2005-09-08 21:19:00,1.4649,1.46493,1.46477,1.46485,23400000.0
2005-09-08 21:20:00,1.46497,1.46534,1.46497,1.46504,46400000.0
2005-09-08 21:21:00,1.46514,1.46524,1.46488,1.465,30100000.0
2005-09-08 21:22:00,1.46455,1.46506,1.46455,1.46488,49000000.0
2005-09-08 21:23:00,1.46491,1.46528,1.46475,1.46479,59600000.0
2005-09-08 21:24:00,1.465,1.465,1.46468,1.46468,44100000.0
2005-09-08 21:25:00,1.46476,1.46489,1.46443,1.46443,47200000.0
2005-09-08 21:26:00,1.46469,1.46481,1.46459,1.46459,29100000.0
2005-09-08 21:27:00,1.46469,1.46475,1.46453,1.46461,33900000.0
2005-09-08 21:28:00,1.46473,1.46494,1.46473,1.46494,33300000.0
2005-09-08 21:29:00,1.46506,1.46506,1.46491,1.465,48000000.0
2005-09-08 21:30:00,1.465,1.465,1.46475,1.46478,26700000.0
2005-09-08 21:31:00,1.46489,1.46499,1.46475,1.46494,44600000.0
2005-09-08 21:32:00,1.46492,1.46492,1.46477,1.46482,48400000.0
2005-09-08 21:33:00,1.4649,1.46502,1.46472,1.46484,38200000.0
2005-09-08 21:34:00,1.46484,1.46495,1.46484,1.46495,28000000.0
2005-09-08 21:35:00,1.46491,1.46493,1.46459,1.46485,32000000.0
2005-09-08 21:36:00,1.46484,1.46484,1.46439,1.46476,43500000.0
2005-09-08 21:37:00,1.46477,1.46477,1.4646,1.46476,37200000.0
2005-09-08 21:38:00,1.4648,1.46481,1.46461,1.46479,50500000.0
2005-09-08 21:39:00,1.46469,1.46492,1.46469,1.46487,38900000.0
2005-09-08 21:40:00,1.465,1.46571,1.465,1.46534,31000000.0
2005-09-08 21:41:00,1.46478,1.4651,1.46478,1.46486,42800000.0
2005-09-08 21:42:00,1.46496,1.46508,1.4645,1.4645,45000000.0
2005-09-08 21:43:00,1.46469,1.46469,1.46444,1.46456,18000000.0
2005-09-08 21:44:00,1.46459,1.46473,1.46452,1.46454,23600000.0
2005-09-08 21:45:00,1.46467,1.46481,1.46465,1.46465,19000000.0
2005-09-08 21:46:00,1.46473,1.4649,1.46455,1.46464,56200000.0
2005-09-08 21:47:00,1.46467,1.46496,1.46464,1.46464,44600001.0
2005-09-08 21:48:00,1.46462,1.46462,1.46414,1.46433,36900000.0
2005-09-08 21:49:00,1.46454,1.46457,1.46442,1.46451,38700000.0
2005-09-08 21:50:00,1.46461,1.46469,1.46443,1.46443,53800001.0
2005-09-08 21:51:00,1.46443,1.46489,1.46443,1.46472,43500000.0
2005-09-08 21:52:00,1.4648,1.46515,1.4648,1.46506,38400000.0
2005-09-08 21:53:00,1.46504,1.46514,1.46492,1.46492,57100000.0
2005-09-08 21:54:00,1.46494,1.4652,1.46491,1.46502,40300000.0
2005-09-08 21:55:00,1.46487,1.46505,1.46479,1.4649,56600000.0
2005-09-08 21:56:00,1.46482,1.46495,1.46475,1.46488,35000000.0
2005-09-08 21:57:00,1.46486,1.46486,1.46438,1.46471,31800000.0
2005-09-08 21:58:00,1.46461,1.46488,1.46455,1.4647,30100000.0
2005-09-08 21:59:00,1.46469,1.46492,1.46462,1.46464,35000000.0
2005-09-08 22:00:00,1.46476,1.46491,1.46476,1.4649,44800000.0
2005-09-08 22:01:00,1.46466,1.46484,1.46462,1.46464,28400000.0
2005-09-08 22:02:00,1.46454,1.46472,1.46451,1.46456,24400000.0
2005-09-08 22:03:00,1.46483,1.46487,1.46466,1.46487,27000000.0
2005-09-08 22:04:00,1.46492,1.46497,1.4647,1.46482,21800000.0
2005-09-08 22:05:00,1.46471,1.46471,1.464,1.46413,50700000.0
2005-09-08 22:06:00,1.46405,1.46405,1.46356,1.46386,41400000.0
2005-09-08 22:07:00,1.46381,1.46416,1.46381,1.46404,35700000.0
2005-09-08 22:08:00,1.4638,1.46427,1.4638,1.46404,48400000.0
2005-09-08 22:09:00,1.46379,1.46397,1.46358,1.4638,35200000.0
2005-09-08 22:10:00,1.46385,1.46404,1.46378,1.46404,42900000.0
2005-09-08 22:11:00,1.46405,1.46421,1.46397,1.46401,34200000.0
2005-09-08 22:12:00,1.46406,1.4641,1.46388,1.46388,51900000.0
2005-09-08 22:13:00,1.46397,1.46414,1.46397,1.46413,32000000.0
2005-09-08 22:14:00,1.46396,1.4643,1.46392,1.46392,54800000.0
2005-09-08 22:15:00,1.46403,1.46425,1.46392,1.46399,31400000.0
2005-09-08 22:16:00,1.46391,1.46401,1.46379,1.46379,41000000.0
2005-09-08 22:17:00,1.46407,1.46412,1.46387,1.46399,59000000.0
2005-09-08 22:18:00,1.46412,1.46412,1.46397,1.46397,31000000.0
2005-09-08 22:19:00,1.46403,1.46421,1.46403,1.4641,27600000.0
2005-09-08 22:20:00,1.46401,1.46414,1.46386,1.46406,49600000.0
2005-09-08 22:21:00,1.4639,1.46422,1.46361,1.46409,53800001.0
2005-09-08 22:22:00,1.46413,1.46413,1.46377,1.46386,56300000.0
2005-09-08 22:23:00,1.46405,1.46413,1.46391,1.46391,17200000.0
2005-09-08 22:24:00,1.46406,1.46411,1.46386,1.46406,29200000.0
2005-09-08 22:25:00,1.46393,1.46402,1.46383,1.46391,30800000.0
2005-09-08 22:26:00,1.46372,1.46394,1.46372,1.46393,46800001.0
2005-09-08 22:27:00,1.46363,1.46363,1.46321,1.46351,42400000.0
2005-09-08 22:28:00,1.46348,1.46368,1.46332,1.46346,29200000.0
2005-09-08 22:29:00,1.46352,1.46362,1.46338,1.46362,31200000.0
2005-09-08 22:30:00,1.46355,1.4636,1.46341,1.46345,44600000.0
2005-09-08 22:31:00,1.46359,1.46368,1.46299,1.46364,23800000.0
2005-09-08 22:32:00,1.46346,1.46364,1.46337,1.46364,51300000.0
2005-09-08 22:33:00,1.46361,1.46379,1.46356,1.46362,42200001.0
2005-09-08 22:34:00,1.46355,1.46367,1.46334,1.46346,37200000.0
2005-09-08 22:35:00,1.46365,1.46365,1.46347,1.46348,58400001.0
2005-09-08 22:36:00,1.46365,1.46395,1.46319,1.46319,45800000.0
2005-09-08 22:37:00,1.46372,1.46379,1.46358,1.46368,36600000.0
2005-09-08 22:38:00,1.46366,1.46378,1.46361,1.46377,40900000.0
2005-09-08 22:39:00,1.46375,1.46385,1.46359,1.4637,29600000.0
2005-09-08 22:40:00,1.4637,1.4637,1.46324,1.46324,29400000.0
2005-09-08 22:41:00,1.4635,1.46372,1.46349,1.46371,41100000.0
2005-09-08 22:42:00,1.46367,1.46374,1.46351,1.46373,25800000.0
2005-09-08 22:43:00,1.4639,1.46398,1.46374,1.46384,23400000.0
2005-09-08 22:44:00,1.46362,1.46368,1.46353,1.46368,30400000.0
2005-09-08 22:45:00,1.46387,1.46392,1.4637,1.46392,36500000.0
2005-09-08 22:46:00,1.46391,1.46421,1.46391,1.46402,39400001.0
2005-09-08 22:47:00,1.46419,1.46419,1.46394,1.46403,38700000.0
2005-09-08 22:48:00,1.4639,1.46428,1.4639,1.46395,50300000.0
2005-09-08 22:49:00,1.46379,1.46396,1.46356,1.46381,20400000.0
2005-09-08 22:50:00,1.46393,1.46408,1.46381,1.46381,35400000.0
2005-09-08 22:51:00,1.46403,1.46415,1.46398,1.46415,24100000.0
2005-09-08 22:52:00,1.46414,1.46414,1.46388,1.4639,99900000.0
2005-09-08 22:53:00,1.46395,1.46426,1.46378,1.46422,44900000.0
2005-09-08 22:54:00,1.46415,1.46415,1.46388,1.46388,33200000.0
2005-09-08 22:55:00,1.46402,1.46402,1.46375,1.46375,25800000.0
2005-09-08 22:56:00,1.46398,1.464,1.46384,1.46395,18800000.0
2005-09-08 22:57:00,1.46379,1.46379,1.46346,1.46346,41000000.0
2005-09-08 22:58:00,1.46371,1.46374,1.46365,1.46366,35400000.0
2005-09-08 22:59:00,1.46385,1.46401,1.46369,1.46401,52200000.0
2005-09-08 23:00:00,1.4643,1.4643,1.464,1.4641,76900002.0
2005-09-08 23:03:00,1.4645,1.4646,1.4645,1.4646,76900002.0
2005-09-08 23:04:00,1.4647,1.465,1.4646,1.465,76900002.0
2005-09-08 23:05:00,1.4651,1.4651,1.4641,1.4644,76900002.0
2005-09-08 23:06:00,1.4646,1.4646,1.4644,1.4644,76900002.0
2005-09-08 23:07:00,1.4645,1.4647,1.4644,1.4647,76900002.0
2005-09-08 23:08:00,1.4648,1.4651,1.4646,1.4646,76900002.0
2005-09-08 23:10:00,1.4647,1.4647,1.4647,1.4647,76900002.0
2005-09-08 23:13:00,1.4645,1.4658,1.4643,1.4645,76900002.0
2005-09-08 23:14:00,1.4643,1.4645,1.4641,1.4645,76900002.0
2005-09-08 23:15:00,1.4646,1.4646,1.4645,1.4645,76900002.0
2005-09-08 23:16:00,1.4647,1.4647,1.4641,1.4641,76900002.0
2005-09-08 23:17:00,1.4643,1.4645,1.4643,1.4645,76900002.0
2005-09-08 23:18:00,1.4643,1.4643,1.4641,1.4643,76900002.0
2005-09-08 23:19:00,1.4641,1.4641,1.4641,1.4641,76900002.0
2005-09-08 23:20:00,1.46416,1.46423,1.46377,1.46408,76900002.0
2005-09-08 23:21:00,1.46415,1.46415,1.46363,1.46368,37200000.0
2005-09-08 23:22:00,1.46368,1.46392,1.46345,1.46392,37400000.0
2005-09-08 23:23:00,1.46389,1.46411,1.46387,1.46411,30400000.0
2005-09-08 23:24:00,1.4639,1.4641,1.46368,1.46368,46800001.0
2005-09-08 23:25:00,1.46395,1.4641,1.46387,1.46387,39000000.0
2005-09-08 23:26:00,1.464,1.46412,1.46383,1.46412,37600000.0
2005-09-08 23:27:00,1.46398,1.46421,1.46398,1.46417,35000000.0
2005-09-08 23:28:00,1.46414,1.46424,1.46391,1.46391,37600000.0
2005-09-08 23:29:00,1.46406,1.46431,1.4639,1.46415,36000000.0
2005-09-08 23:30:00,1.4645,1.4645,1.4645,1.4645,28200000.0
2005-09-08 23:31:00,1.46427,1.46439,1.46404,1.46437,28200000.0
2005-09-08 23:32:00,1.46411,1.46434,1.46408,1.46417,45700000.0
2005-09-08 23:33:00,1.46396,1.46416,1.46396,1.46416,42800001.0
2005-09-08 23:34:00,1.46438,1.46447,1.46419,1.46423,40400000.0
2005-09-08 23:35:00,1.46445,1.46445,1.46428,1.46428,21000000.0
2005-09-08 23:36:00,1.46435,1.4646,1.46429,1.46451,32600000.0
2005-09-08 23:37:00,1.46467,1.46473,1.46431,1.46452,23200000.0
2005-09-08 23:38:00,1.46452,1.46452,1.46421,1.46452,46700000.0
2005-09-08 23:39:00,1.46438,1.46443,1.46426,1.46426,42200000.0
2005-09-08 23:40:00,1.46435,1.46435,1.46391,1.46391,27800000.0
2005-09-08 23:41:00,1.46399,1.46399,1.46353,1.46353,26400000.0
2005-09-08 23:42:00,1.46412,1.46422,1.46394,1.46422,32800000.0
2005-09-08 23:43:00,1.46432,1.46432,1.4637,1.46403,44600000.0
2005-09-08 23:44:00,1.46415,1.46415,1.46399,1.46411,32600000.0
2005-09-08 23:45:00,1.46391,1.46412,1.46374,1.46396,34900000.0
2005-09-08 23:46:00,1.4642,1.4642,1.46402,1.4641,46800001.0
2005-09-08 23:47:00,1.46412,1.46412,1.46382,1.46393,53000000.0
2005-09-08 23:48:00,1.46389,1.46391,1.46367,1.46367,29000000.0
2005-09-08 23:49:00,1.46391,1.46391,1.46342,1.46366,24100000.0
2005-09-08 23:50:00,1.46376,1.46401,1.46368,1.46396,41200000.0
2005-09-08 23:51:00,1.46418,1.46423,1.46393,1.46408,36200000.0
2005-09-08 23:52:00,1.4641,1.4641,1.46368,1.46396,38000000.0
2005-09-08 23:53:00,1.46412,1.46412,1.46375,1.46394,28200000.0
2005-09-08 23:54:00,1.46399,1.46399,1.46333,1.46333,18600000.0
2005-09-08 23:55:00,1.46385,1.46427,1.46379,1.46427,28400000.0
2005-09-08 23:56:00,1.46437,1.46437,1.46407,1.46419,40400000.0
2005-09-08 23:57:00,1.46417,1.46436,1.46408,1.46436,42600000.0
2005-09-08 23:58:00,1.46396,1.46406,1.46364,1.46393,29400000.0
2005-09-08 23:59:00,1.464,1.46407,1.46378,1.46386,56200000.0
2005-09-09 00:00:00,1.46404,1.46421,1.46391,1.46401,47500000.0
2005-09-09 00:01:00,1.46409,1.46409,1.46379,1.46404,70200002.0
2005-09-09 00:02:00,1.46402,1.46402,1.46344,1.4639,54800000.0
2005-09-09 00:04:00,1.4639,1.46406,1.4639,1.46406,35000000.0
2005-09-09 00:05:00,1.46414,1.46427,1.46399,1.46399,26800000.0
2005-09-09 00:06:00,1.4641,1.46433,1.46406,1.46419,29600000.0
2005-09-09 00:07:00,1.46402,1.46412,1.46387,1.46397,36400000.0
2005-09-09 00:08:00,1.46402,1.46407,1.46384,1.46404,36400000.0
2005-09-09 00:09:00,1.46389,1.46407,1.46374,1.46389,59700000.0
2005-09-09 00:10:00,1.46399,1.46399,1.46383,1.46395,27000000.0
2005-09-09 00:11:00,1.46402,1.46407,1.46382,1.464,27000000.0
2005-09-09 00:12:00,1.46404,1.46404,1.46364,1.46364,28200000.0
2005-09-09 00:13:00,1.46381,1.46389,1.4635,1.46389,26600000.0
2005-09-09 00:14:00,1.46384,1.46395,1.46359,1.4637,34800000.0
2005-09-09 00:15:00,1.46337,1.46351,1.46325,1.46325,30100000.0
2005-09-09 00:16:00,1.46338,1.46345,1.46322,1.46325,42000000.0
2005-09-09 00:17:00,1.46322,1.46366,1.46322,1.46366,24600000.0
2005-09-09 00:18:00,1.46366,1.46372,1.46342,1.46342,34200000.0
2005-09-09 00:19:00,1.4634,1.46355,1.46333,1.46355,39200000.0
2005-09-09 00:20:00,1.4636,1.4636,1.46323,1.46323,47300000.0
2005-09-09 00:21:00,1.46355,1.46363,1.46343,1.46356,29000000.0
2005-09-09 00:22:00,1.46343,1.46363,1.46343,1.46356,21200000.0
2005-09-09 00:23:00,1.46332,1.46348,1.46289,1.46309,59200000.0
2005-09-09 00:24:00,1.46316,1.46316,1.46291,1.463,29000000.0
2005-09-09 00:25:00,1.46245,1.4626,1.46006,1.46006,50500000.0
2005-09-09 00:26:00,1.45961,1.4605,1.45935,1.4605,32900000.0
2005-09-09 00:27:00,1.46059,1.46166,1.46059,1.46128,59300000.0
2005-09-09 00:28:00,1.46138,1.46203,1.46138,1.46192,51400000.0
2005-09-09 00:29:00,1.462,1.462,1.4615,1.4615,57200000.0
2005-09-09 00:30:00,1.45944,1.46127,1.45944,1.46127,35200000.0
2005-09-09 00:31:00,1.46161,1.46161,1.46114,1.46138,27800000.0
2005-09-09 00:32:00,1.46143,1.46191,1.46143,1.46178,44600000.0
2005-09-09 00:33:00,1.46235,1.46257,1.46222,1.46222,40200000.0
2005-09-09 00:34:00,1.46205,1.46241,1.46203,1.46213,22000000.0
2005-09-09 00:35:00,1.46256,1.46277,1.4625,1.46277,33200000.0
2005-09-09 00:36:00,1.46276,1.46297,1.46272,1.46297,30400000.0
2005-09-09 00:37:00,1.463,1.46304,1.46273,1.46273,34900000.0
2005-09-09 00:38:00,1.46271,1.46277,1.46235,1.46236,30600000.0
2005-09-09 00:39:00,1.46246,1.46278,1.46243,1.46268,52800000.0
2005-09-09 00:40:00,1.46275,1.463,1.46265,1.463,26800000.0
2005-09-09 00:41:00,1.46291,1.46291,1.46247,1.46285,42400000.0
2005-09-09 00:42:00,1.46294,1.46311,1.46293,1.46311,32400000.0
2005-09-09 00:43:00,1.46298,1.46379,1.46284,1.46379,61800000.0
2005-09-09 00:44:00,1.46342,1.46342,1.4631,1.4631,33000000.0
2005-09-09 00:45:00,1.4631,1.46321,1.463,1.46307,67700000.0
2005-09-09 00:46:00,1.46324,1.4633,1.46312,1.46325,25800000.0
2005-09-09 00:47:00,1.46312,1.46312,1.46295,1.46302,46800000.0
2005-09-09 00:48:00,1.46258,1.46267,1.46148,1.46148,16000000.0
2005-09-09 00:49:00,1.46213,1.46267,1.46199,1.46267,62200000.0
2005-09-09 00:50:00,1.46283,1.46305,1.46274,1.46279,27800000.0
2005-09-09 00:51:00,1.46274,1.46303,1.46272,1.46281,43400000.0
2005-09-09 00:52:00,1.46255,1.4628,1.46253,1.4628,39800000.0
2005-09-09 00:53:00,1.4625,1.46273,1.46248,1.46273,54200000.0
2005-09-09 00:54:00,1.46217,1.46259,1.46217,1.46259,32400000.0
2005-09-09 00:55:00,1.46261,1.46261,1.46224,1.46261,47900000.0
2005-09-09 00:56:00,1.46256,1.46261,1.46241,1.46246,46000000.0
2005-09-09 00:57:00,1.46256,1.46259,1.46236,1.46236,25200000.0
2005-09-09 00:58:00,1.46264,1.4627,1.46251,1.4626,35200000.0
2005-09-09 00:59:00,1.46273,1.46273,1.46258,1.46273,38000000.0
2005-09-09 01:00:00,1.46268,1.46275,1.46253,1.46258,33100000.0
2005-09-09 01:01:00,1.4626,1.46273,1.4625,1.46258,32000000.0
2005-09-09 01:02:00,1.4628,1.46306,1.46247,1.46247,47800000.0
2005-09-09 01:03:00,1.46292,1.46319,1.46287,1.46319,32600000.0
2005-09-09 01:04:00,1.46317,1.46355,1.46299,1.46299,55900001.0
2005-09-09 01:05:00,1.4629,1.46328,1.46288,1.46328,49800000.0
2005-09-09 01:06:00,1.46338,1.46338,1.46313,1.46335,64000000.0
2005-09-09 01:07:00,1.46352,1.46352,1.46316,1.46327,34800000.0
2005-09-09 01:08:00,1.46343,1.46364,1.46316,1.46316,47000000.0
2005-09-09 01:09:00,1.4635,1.46364,1.46338,1.46364,22900000.0
2005-09-09 01:10:00,1.46359,1.46363,1.46325,1.46335,37600000.0
2005-09-09 01:11:00,1.46324,1.46346,1.46324,1.46346,24100000.0
2005-09-09 01:12:00,1.46333,1.46351,1.46308,1.46336,47500000.0
2005-09-09 01:13:00,1.46354,1.46354,1.46312,1.46315,52600000.0
2005-09-09 01:14:00,1.46301,1.46318,1.46287,1.46308,35200000.0
2005-09-09 01:15:00,1.46313,1.46331,1.46281,1.46331,35800000.0
2005-09-09 01:16:00,1.46331,1.46357,1.46317,1.46347,36200000.0
2005-09-09 01:17:00,1.46382,1.46399,1.46359,1.46398,27000000.0
2005-09-09 01:18:00,1.4639,1.4639,1.46352,1.46388,30300000.0
2005-09-09 01:19:00,1.46373,1.46385,1.46361,1.4637,35600000.0
2005-09-09 01:20:00,1.46366,1.46366,1.46291,1.4636,47900000.0
2005-09-09 01:21:00,1.46346,1.46376,1.46346,1.46361,47800000.0
2005-09-09 01:22:00,1.46369,1.46391,1.46358,1.46384,32700000.0
2005-09-09 01:23:00,1.46371,1.46371,1.46339,1.46339,42200000.0
2005-09-09 01:24:00,1.46387,1.46391,1.46374,1.46391,38900000.0
2005-09-09 01:25:00,1.46384,1.464,1.46362,1.46385,54200000.0
2005-09-09 01:26:00,1.46376,1.46393,1.46372,1.46377,33600000.0
2005-09-09 01:27:00,1.46373,1.46374,1.46353,1.46374,28700000.0
2005-09-09 01:28:00,1.46357,1.46372,1.46332,1.46365,66500001.0
2005-09-09 01:29:00,1.46383,1.46393,1.46383,1.46393,27600000.0
2005-09-09 01:30:00,1.46429,1.46455,1.46403,1.4645,45500000.0
2005-09-09 01:31:00,1.46437,1.46469,1.46435,1.46469,39800000.0
2005-09-09 01:32:00,1.46462,1.46464,1.46441,1.46441,28000000.0
2005-09-09 01:33:00,1.46447,1.46457,1.46437,1.46454,36200000.0
2005-09-09 01:34:00,1.46477,1.46477,1.46432,1.46467,35000000.0
2005-09-09 01:35:00,1.46477,1.46496,1.46452,1.46452,37500000.0
2005-09-09 01:36:00,1.46477,1.46501,1.46477,1.46485,40400000.0
2005-09-09 01:37:00,1.46489,1.46501,1.46462,1.46487,25800000.0
2005-09-09 01:38:00,1.46476,1.46494,1.46469,1.46494,28000000.0
2005-09-09 01:39:00,1.46479,1.46491,1.46446,1.46482,44000000.0
2005-09-09 01:40:00,1.46485,1.46491,1.4648,1.46483,40200000.0
2005-09-09 01:41:00,1.46474,1.46499,1.46469,1.46481,47000000.0
2005-09-09 01:42:00,1.4646,1.4646,1.4641,1.4642,24600000.0
2005-09-09 01:43:00,1.46426,1.46457,1.46401,1.46448,35700000.0
2005-09-09 01:44:00,1.46441,1.46441,1.46385,1.46411,19600000.0
2005-09-09 01:45:00,1.46396,1.46415,1.46387,1.46408,54500000.0
2005-09-09 01:46:00,1.46436,1.46479,1.46436,1.46468,37000000.0
2005-09-09 01:47:00,1.46476,1.46488,1.46404,1.46404,46300000.0
2005-09-09 01:48:00,1.46425,1.46503,1.46425,1.46464,24400000.0
2005-09-09 01:49:00,1.46497,1.46497,1.4644,1.46488,24800000.0
2005-09-09 01:50:00,1.46488,1.4651,1.46452,1.4651,33200000.0
2005-09-09 01:51:00,1.46508,1.46508,1.46493,1.46495,38700000.0
2005-09-09 01:52:00,1.46465,1.4647,1.46445,1.46445,41500000.0
2005-09-09 01:53:00,1.46468,1.46494,1.46465,1.46468,59600000.0
2005-09-09 01:54:00,1.46467,1.46479,1.46465,1.46479,40600000.0
2005-09-09 01:55:00,1.46481,1.465,1.46478,1.46478,43100000.0
2005-09-09 01:56:00,1.46493,1.46503,1.46474,1.46478,50500000.0
2005-09-09 01:57:00,1.46482,1.46501,1.46477,1.46489,40200000.0
2005-09-09 01:58:00,1.46484,1.46484,1.46442,1.46448,22000000.0
2005-09-09 01:59:00,1.46477,1.46477,1.46459,1.46459,40900000.0
2005-09-09 02:00:00,1.46418,1.46464,1.46418,1.46437,43800000.0
2005-09-09 02:01:00,1.46448,1.46448,1.46433,1.46438,67700000.0
2005-09-09 02:02:00,1.46433,1.46478,1.46433,1.46466,123600001.0
2005-09-09 02:03:00,1.46484,1.46491,1.46469,1.46483,81100000.0
2005-09-09 02:04:00,1.46471,1.46471,1.46442,1.46448,60200000.0
2005-09-09 02:05:00,1.46446,1.46446,1.4642,1.4642,77800000.0
2005-09-09 02:06:00,1.46431,1.46446,1.46402,1.46442,85000000.0
2005-09-09 02:07:00,1.46425,1.46425,1.46376,1.46401,190400000.0
2005-09-09 02:08:00,1.46369,1.46395,1.4636,1.46395,63800000.0
2005-09-09 02:09:00,1.46379,1.46379,1.46271,1.46271,193600002.0
2005-09-09 02:10:00,1.46263,1.46406,1.46263,1.46397,111900000.0
2005-09-09 02:11:00,1.46422,1.46431,1.46409,1.46409,38900000.0
2005-09-09 02:12:00,1.46429,1.46507,1.46427,1.46498,79500001.0
2005-09-09 02:13:00,1.46404,1.46464,1.46404,1.46449,37200000.0
2005-09-09 02:14:00,1.46476,1.46495,1.46417,1.46446,133900000.0
2005-09-09 02:15:00,1.46426,1.46462,1.46426,1.46443,219500001.0
2005-09-09 02:16:00,1.46478,1.46497,1.46465,1.46487,45800000.0
2005-09-09 02:17:00,1.4645,1.46461,1.46403,1.46414,193600001.0
2005-09-09 02:18:00,1.46401,1.46401,1.46317,1.46339,31400000.0
2005-09-09 02:19:00,1.46352,1.46352,1.46318,1.46326,55800001.0
2005-09-09 02:20:00,1.46327,1.46354,1.46322,1.46354,68900000.0
2005-09-09 02:21:00,1.46348,1.46385,1.46348,1.46385,43200000.0
2005-09-09 02:22:00,1.46355,1.46363,1.46352,1.46363,27000000.0
2005-09-09 02:23:00,1.46391,1.46392,1.46373,1.46378,49000001.0
2005-09-09 02:24:00,1.46382,1.46393,1.46353,1.46363,31000000.0
2005-09-09 02:25:00,1.46339,1.46353,1.46316,1.46353,112900000.0
2005-09-09 02:26:00,1.46319,1.46375,1.46313,1.46363,61800000.0
2005-09-09 02:27:00,1.46343,1.46343,1.463,1.46311,53100000.0
2005-09-09 02:28:00,1.46307,1.46324,1.46306,1.46313,38200000.0
2005-09-09 02:29:00,1.46346,1.4635,1.4629,1.46303,38600000.0
2005-09-09 02:30:00,1.4631,1.4631,1.4629,1.46293,32600000.0
2005-09-09 02:31:00,1.46261,1.46261,1.46236,1.46236,50500000.0
2005-09-09 02:32:00,1.46285,1.46308,1.46271,1.46299,42200000.0
2005-09-09 02:33:00,1.46271,1.46286,1.46261,1.46278,214800000.0
2005-09-09 02:34:00,1.4632,1.46338,1.46307,1.46336,36700000.0
2005-09-09 02:35:00,1.46351,1.46367,1.46318,1.46324,78400000.0
2005-09-09 02:36:00,1.46349,1.46379,1.46345,1.4635,23600000.0
2005-09-09 02:37:00,1.46318,1.46333,1.46318,1.46321,73400000.0
2005-09-09 02:38:00,1.46331,1.46334,1.46321,1.46328,52000000.0
2005-09-09 02:39:00,1.46339,1.46345,1.46331,1.4634,35600000.0
2005-09-09 02:40:00,1.46333,1.46344,1.46322,1.46327,41700000.0
2005-09-09 02:41:00,1.46325,1.4634,1.46323,1.46323,29400000.0
2005-09-09 02:42:00,1.46325,1.46325,1.46301,1.46302,38800000.0
2005-09-09 02:43:00,1.46298,1.46308,1.46292,1.46308,22800000.0
2005-09-09 02:44:00,1.46307,1.46314,1.46291,1.46309,37300000.0
2005-09-09 02:45:00,1.46259,1.46291,1.46237,1.46241,32600000.0
2005-09-09 02:46:00,1.46231,1.46252,1.46228,1.46244,176500000.0
2005-09-09 02:47:00,1.46296,1.46313,1.46255,1.46296,249500000.0
2005-09-09 02:48:00,1.463,1.46336,1.463,1.46308,111400000.0
2005-09-09 02:49:00,1.4629,1.46338,1.46275,1.46288,42800000.0
2005-09-09 02:50:00,1.46302,1.46304,1.46261,1.46304,82800000.0
2005-09-09 02:51:00,1.46256,1.4626,1.46227,1.46242,74200000.0
2005-09-09 02:52:00,1.46269,1.46279,1.46256,1.46275,25800000.0
2005-09-09 02:53:00,1.463,1.46311,1.46281,1.46305,23300000.0
2005-09-09 02:54:00,1.46324,1.46382,1.46324,1.46356,53500000.0
2005-09-09 02:55:00,1.46347,1.46368,1.46309,1.46316,30200000.0
2005-09-09 02:56:00,1.46274,1.46295,1.46266,1.46295,60800000.0
2005-09-09 02:57:00,1.46314,1.46335,1.46314,1.46335,51200000.0
2005-09-09 02:58:00,1.46361,1.46371,1.46344,1.46344,84000000.0
2005-09-09 02:59:00,1.46322,1.46328,1.46315,1.46315,63200000.0
2005-09-09 03:00:00,1.46355,1.46376,1.46354,1.46369,121400000.0
2005-09-09 03:01:00,1.46365,1.46365,1.46319,1.46332,44400000.0
2005-09-09 03:02:00,1.46323,1.46323,1.46295,1.46295,48600000.0
2005-09-09 03:03:00,1.46293,1.46312,1.46286,1.46312,79600000.0
2005-09-09 03:04:00,1.46354,1.46399,1.46346,1.46358,45700000.0
2005-09-09 03:05:00,1.46355,1.46363,1.46351,1.46363,56400000.0
2005-09-09 03:06:00,1.4636,1.46384,1.4636,1.46382,51600000.0
2005-09-09 03:07:00,1.46404,1.46447,1.46385,1.46447,87000000.0
2005-09-09 03:08:00,1.46435,1.46452,1.46389,1.46389,60800000.0
2005-09-09 03:09:00,1.46403,1.46424,1.46375,1.46424,43300000.0
2005-09-09 03:10:00,1.46374,1.4641,1.46366,1.46389,27000000.0
2005-09-09 03:11:00,1.46351,1.46364,1.46351,1.46364,39800000.0
2005-09-09 03:12:00,1.46375,1.46377,1.46335,1.46352,42200000.0
2005-09-09 03:13:00,1.46314,1.46347,1.46288,1.46324,32800000.0
2005-09-09 03:14:00,1.46309,1.46334,1.46289,1.46334,40700000.0
2005-09-09 03:15:00,1.46318,1.46358,1.46318,1.46352,39600000.0
2005-09-09 03:16:00,1.46332,1.46346,1.46304,1.46344,24200000.0
2005-09-09 03:17:00,1.4628,1.46326,1.46232,1.46326,40400000.0
2005-09-09 03:18:00,1.46326,1.46326,1.46293,1.46324,30200000.0
2005-09-09 03:19:00,1.46337,1.46371,1.46337,1.46358,32700000.0
2005-09-09 03:20:00,1.46308,1.46359,1.46308,1.46359,52400001.0
2005-09-09 03:21:00,1.46321,1.46321,1.46309,1.4631,44100000.0
2005-09-09 03:22:00,1.46316,1.46334,1.46314,1.46334,58000000.0
2005-09-09 03:23:00,1.46332,1.46337,1.46321,1.46323,88400001.0
2005-09-09 03:24:00,1.46313,1.46321,1.46312,1.46312,63000000.0
2005-09-09 03:25:00,1.46339,1.46339,1.46279,1.46297,27100000.0
2005-09-09 03:26:00,1.46294,1.46312,1.46294,1.46307,122200001.0
2005-09-09 03:27:00,1.46307,1.46309,1.46291,1.46301,101500000.0
2005-09-09 03:28:00,1.46307,1.46308,1.46298,1.463,38800000.0
2005-09-09 03:29:00,1.46297,1.46302,1.46294,1.46299,77300000.0
2005-09-09 03:30:00,1.46292,1.46302,1.46277,1.46302,45900000.0
2005-09-09 03:31:00,1.46301,1.46331,1.46301,1.46331,31000000.0
2005-09-09 03:32:00,1.46324,1.46341,1.46314,1.46314,51900000.0
2005-09-09 03:33:00,1.46294,1.46309,1.46294,1.46309,40700000.0
2005-09-09 03:34:00,1.46329,1.46337,1.46298,1.46298,54000000.0
2005-09-09 03:35:00,1.46315,1.46318,1.46291,1.46299,79800000.0
2005-09-09 03:36:00,1.46311,1.46336,1.46296,1.46327,37200000.0
2005-09-09 03:37:00,1.46313,1.46313,1.46274,1.46296,31600000.0
2005-09-09 03:38:00,1.46319,1.4633,1.46304,1.4631,50000000.0
2005-09-09 03:39:00,1.46269,1.46269,1.46254,1.46255,57800000.0
2005-09-09 03:40:00,1.46253,1.46322,1.4625,1.46322,134800000.0
2005-09-09 03:41:00,1.46328,1.46383,1.46328,1.4638,57000000.0
2005-09-09 03:42:00,1.46383,1.46396,1.46361,1.46371,96500001.0
2005-09-09 03:43:00,1.46377,1.46427,1.46377,1.46427,42400000.0
2005-09-09 03:44:00,1.46433,1.46468,1.46433,1.46442,32900000.0
2005-09-09 03:45:00,1.46425,1.46442,1.46401,1.46442,49400000.0
2005-09-09 03:46:00,1.4641,1.46467,1.46403,1.46467,45000000.0
2005-09-09 03:47:00,1.46486,1.46528,1.46486,1.46514,39500000.0
2005-09-09 03:48:00,1.46534,1.46557,1.46499,1.46557,31500000.0
2005-09-09 03:49:00,1.46574,1.46574,1.46518,1.46518,48800000.0
2005-09-09 03:50:00,1.46524,1.46545,1.46497,1.46497,106800000.0
2005-09-09 03:51:00,1.46516,1.4652,1.46445,1.46462,63500000.0
2005-09-09 03:52:00,1.46461,1.46461,1.46416,1.46436,80000000.0
2005-09-09 03:53:00,1.46436,1.46441,1.46417,1.46426,61700000.0
2005-09-09 03:54:00,1.46422,1.46466,1.46421,1.46438,35600001.0
2005-09-09 03:55:00,1.46485,1.46485,1.46464,1.46471,50200000.0
2005-09-09 03:56:00,1.46449,1.46473,1.46448,1.4645,41100000.0
2005-09-09 03:57:00,1.46413,1.46426,1.46407,1.46408,176500000.0
2005-09-09 03:58:00,1.46401,1.46489,1.46388,1.46402,220000001.0
2005-09-09 03:59:00,1.46434,1.46446,1.46416,1.46426,145500001.0
2005-09-09 04:00:00,1.46433,1.46462,1.46433,1.46462,97900000.0
2005-09-09 04:01:00,1.46477,1.46536,1.46463,1.46534,134100001.0
2005-09-09 04:02:00,1.46563,1.46641,1.46563,1.46632,120500000.0
2005-09-09 04:03:00,1.46656,1.46656,1.46594,1.46629,94200000.0
2005-09-09 04:04:00,1.466,1.4662,1.46571,1.46571,115900000.0
2005-09-09 04:05:00,1.46564,1.46631,1.46555,1.46631,199500000.0
2005-09-09 04:06:00,1.46595,1.46653,1.46595,1.46614,118300000.0
2005-09-09 04:07:00,1.46599,1.46599,1.46562,1.46562,146800000.0
2005-09-09 04:08:00,1.46607,1.46629,1.46595,1.46609,29600000.0
2005-09-09 04:09:00,1.46629,1.46695,1.46629,1.46695,34400000.0
2005-09-09 04:10:00,1.46691,1.46691,1.46634,1.46643,101900001.0
2005-09-09 04:11:00,1.46669,1.46682,1.46619,1.46623,46600000.0
2005-09-09 04:12:00,1.46615,1.46635,1.46587,1.46604,69200000.0
2005-09-09 04:13:00,1.46593,1.46619,1.46589,1.46613,68000000.0
2005-09-09 04:14:00,1.46612,1.46616,1.46605,1.46611,93300001.0
2005-09-09 04:15:00,1.46626,1.46669,1.46623,1.46666,93400000.0
2005-09-09 04:16:00,1.46641,1.46651,1.46588,1.46626,86200000.0
2005-09-09 04:17:00,1.46627,1.46627,1.46609,1.46612,38500000.0
2005-09-09 04:18:00,1.46629,1.46639,1.46611,1.46614,106500000.0
2005-09-09 04:19:00,1.46612,1.46612,1.46584,1.46591,51200000.0
2005-09-09 04:20:00,1.46572,1.46587,1.46561,1.46561,168600001.0
2005-09-09 04:21:00,1.46569,1.46582,1.46564,1.46571,35200000.0
2005-09-09 04:22:00,1.46575,1.46658,1.46575,1.46658,51500000.0
2005-09-09 04:23:00,1.46625,1.46625,1.46582,1.46582,46500000.0
2005-09-09 04:24:00,1.46571,1.46576,1.46555,1.46557,141800001.0
2005-09-09 04:25:00,1.46546,1.46589,1.46537,1.46573,247400002.0
2005-09-09 04:26:00,1.46578,1.46578,1.46551,1.46556,114800000.0
2005-09-09 04:27:00,1.46544,1.46546,1.46527,1.46527,45200000.0
2005-09-09 04:28:00,1.46519,1.46524,1.46514,1.46514,71700000.0
2005-09-09 04:29:00,1.46522,1.46576,1.46515,1.4657,109000000.0
2005-09-09 04:30:00,1.46531,1.46576,1.46528,1.46543,89500000.0
2005-09-09 04:31:00,1.46515,1.46526,1.46483,1.46505,26200000.0
2005-09-09 04:32:00,1.46533,1.46545,1.46533,1.46537,43500000.0
2005-09-09 04:33:00,1.46548,1.46568,1.46538,1.46544,53900000.0
2005-09-09 04:34:00,1.46539,1.46543,1.46494,1.46494,40200000.0
2005-09-09 04:35:00,1.46464,1.465,1.46464,1.465,46200000.0
2005-09-09 04:36:00,1.46552,1.46558,1.46482,1.46548,186900001.0
2005-09-09 04:37:00,1.46543,1.46572,1.46522,1.46552,138500000.0
2005-09-09 04:38:00,1.46549,1.46549,1.46527,1.46531,46300000.0
2005-09-09 04:39:00,1.46524,1.46542,1.46524,1.46533,44400000.0
2005-09-09 04:40:00,1.46536,1.46576,1.46536,1.46566,34000000.0
2005-09-09 04:41:00,1.46548,1.4657,1.46535,1.46563,60100000.0
2005-09-09 04:42:00,1.46569,1.46589,1.46566,1.46572,69000000.0
2005-09-09 04:43:00,1.46563,1.4657,1.46561,1.46568,50500000.0
2005-09-09 04:44:00,1.46589,1.46656,1.46589,1.46656,49100000.0
2005-09-09 04:45:00,1.46661,1.46661,1.46597,1.46598,30000000.0
2005-09-09 04:46:00,1.46564,1.46564,1.46527,1.46543,44400000.0
2005-09-09 04:47:00,1.46541,1.46592,1.46528,1.46592,79700000.0
2005-09-09 04:48:00,1.46576,1.46603,1.46576,1.46597,41000000.0
2005-09-09 04:49:00,1.46571,1.46606,1.46558,1.46558,57600000.0
2005-09-09 04:50:00,1.46591,1.46591,1.46567,1.46575,65200000.0
2005-09-09 04:51:00,1.46543,1.46543,1.46536,1.46536,24800000.0
2005-09-09 04:52:00,1.46505,1.46551,1.46499,1.46542,45800000.0
2005-09-09 04:53:00,1.46527,1.46561,1.46524,1.46533,44000000.0
2005-09-09 04:54:00,1.46509,1.46534,1.46509,1.46509,40800000.0
2005-09-09 04:55:00,1.46541,1.46552,1.46509,1.46552,49200001.0
2005-09-09 04:56:00,1.46517,1.46543,1.46516,1.46523,43200001.0
2005-09-09 04:57:00,1.46474,1.4652,1.46468,1.4647,44400000.0
2005-09-09 04:58:00,1.46468,1.46513,1.46452,1.46493,40000000.0
2005-09-09 04:59:00,1.46449,1.46474,1.46449,1.46449,129000001.0
2005-09-09 05:00:00,1.46487,1.46509,1.46487,1.465,31600000.0
2005-09-09 05:01:00,1.46483,1.46517,1.46483,1.46517,30900000.0
2005-09-09 05:02:00,1.4653,1.46549,1.46508,1.46523,31000000.0
2005-09-09 05:03:00,1.46539,1.46594,1.46539,1.4655,139100001.0
2005-09-09 05:04:00,1.46544,1.46553,1.46533,1.46553,205900000.0
2005-09-09 05:05:00,1.46562,1.46575,1.46556,1.46566,140900000.0
2005-09-09 05:06:00,1.46569,1.4657,1.46546,1.4657,137000001.0
2005-09-09 05:07:00,1.46563,1.46594,1.46548,1.46548,303600001.0
2005-09-09 05:08:00,1.46577,1.46596,1.46569,1.46573,286800002.0
2005-09-09 05:09:00,1.46543,1.46579,1.46527,1.4653,204300000.0
2005-09-09 05:10:00,1.46534,1.46552,1.46532,1.46545,234200002.0
2005-09-09 05:11:00,1.46531,1.46532,1.46516,1.46517,120300000.0
2005-09-09 05:12:00,1.46516,1.46523,1.46508,1.46513,127300000.0
2005-09-09 05:13:00,1.4648,1.46507,1.4647,1.4647,159900001.0
2005-09-09 05:14:00,1.46461,1.46473,1.46457,1.46458,206500000.0
2005-09-09 05:15:00,1.46467,1.46474,1.46453,1.46466,30000000.0
2005-09-09 05:16:00,1.4645,1.46462,1.46442,1.46452,261800001.0
2005-09-09 05:17:00,1.46463,1.46496,1.46451,1.46496,195900001.0
2005-09-09 05:18:00,1.46512,1.46512,1.46479,1.46506,262900001.0
2005-09-09 05:19:00,1.46515,1.4654,1.46503,1.46506,345300002.0
2005-09-09 05:20:00,1.46514,1.46544,1.46513,1.46543,260300001.0
2005-09-09 05:21:00,1.46561,1.46617,1.46553,1.46603,283100000.0
2005-09-09 05:22:00,1.46606,1.46606,1.46576,1.46577,197000000.0
2005-09-09 05:23:00,1.46564,1.46567,1.46541,1.46551,157500001.0
2005-09-09 05:24:00,1.46597,1.466,1.46592,1.46592,152000000.0
2005-09-09 05:25:00,1.46617,1.46642,1.46605,1.46609,234400002.0
2005-09-09 05:26:00,1.46607,1.46607,1.46473,1.46575,106800000.0
2005-09-09 05:27:00,1.46607,1.46611,1.46563,1.46585,169500000.0
2005-09-09 05:28:00,1.46561,1.46582,1.4653,1.46547,232700000.0
2005-09-09 05:29:00,1.46541,1.46587,1.46533,1.46582,247500000.0
2005-09-09 05:30:00,1.46591,1.46607,1.46576,1.46584,214800001.0
2005-09-09 05:31:00,1.46599,1.46641,1.46597,1.46612,81300000.0
2005-09-09 05:32:00,1.46618,1.46631,1.46613,1.46623,110000000.0
2005-09-09 05:33:00,1.46619,1.46627,1.46603,1.46618,193900000.0
2005-09-09 05:34:00,1.466,1.466,1.46464,1.46464,219700000.0
2005-09-09 05:35:00,1.46464,1.46477,1.46453,1.46477,30600000.0
2005-09-09 05:36:00,1.46459,1.4657,1.46454,1.4657,205700001.0
2005-09-09 05:37:00,1.46573,1.46588,1.46568,1.46568,207500000.0
2005-09-09 05:38:00,1.46578,1.46603,1.46574,1.46601,151800000.0
2005-09-09 05:39:00,1.46591,1.46601,1.46576,1.46583,167500000.0
2005-09-09 05:40:00,1.46558,1.46558,1.46455,1.4653,260300000.0
2005-09-09 05:41:00,1.46523,1.46552,1.46518,1.46528,101800001.0
2005-09-09 05:42:00,1.46533,1.46533,1.46512,1.46516,209100000.0
2005-09-09 05:43:00,1.46514,1.46524,1.46513,1.46519,81200000.0
2005-09-09 05:44:00,1.46509,1.46539,1.46505,1.46517,89800000.0
2005-09-09 05:45:00,1.46533,1.46553,1.46529,1.46533,131100000.0
2005-09-09 05:46:00,1.46538,1.46555,1.46531,1.46552,206700000.0
2005-09-09 05:47:00,1.46552,1.46555,1.46533,1.46555,225100000.0
2005-09-09 05:48:00,1.46551,1.46578,1.4655,1.4657,311300002.0
2005-09-09 05:49:00,1.46579,1.46597,1.46567,1.46567,224300003.0
2005-09-09 05:50:00,1.46587,1.46639,1.46544,1.46544,282100001.0
2005-09-09 05:51:00,1.46565,1.46594,1.46529,1.46541,194800001.0
2005-09-09 05:52:00,1.46557,1.46589,1.46549,1.46589,183800001.0
2005-09-09 05:53:00,1.46588,1.46598,1.46573,1.46573,101600000.0
2005-09-09 05:55:00,1.46571,1.46581,1.46556,1.46566,206900000.0
2005-09-09 05:56:00,1.46577,1.46604,1.46558,1.46558,117100000.0
2005-09-09 05:57:00,1.46549,1.46558,1.46541,1.46543,180900000.0
2005-09-09 05:58:00,1.46539,1.46559,1.46533,1.46533,147000000.0
2005-09-09 05:59:00,1.46538,1.46547,1.4649,1.4649,83200000.0
2005-09-09 06:00:00,1.46487,1.46507,1.46484,1.46494,260300002.0
2005-09-09 06:01:00,1.4654,1.4654,1.4653,1.4654,149300000.0
2005-09-09 06:02:00,1.4655,1.4655,1.4653,1.4654,149300000.0
2005-09-09 06:03:00,1.4658,1.4658,1.4654,1.4657,149300000.0
2005-09-09 06:04:00,1.46505,1.4654,1.46505,1.4654,149300000.0
2005-09-09 06:05:00,1.46548,1.46572,1.46548,1.4655,371400000.0
2005-09-09 06:06:00,1.46546,1.46546,1.46509,1.46519,95200001.0
2005-09-09 06:07:00,1.46534,1.46599,1.46534,1.46599,344600000.0
2005-09-09 06:08:00,1.46591,1.46611,1.46589,1.46599,576000002.0
2005-09-09 06:09:00,1.46588,1.46634,1.46583,1.46584,394200001.0
2005-09-09 06:10:00,1.46591,1.46591,1.46562,1.46564,269900000.0
2005-09-09 06:11:00,1.46555,1.46556,1.46524,1.46548,448400001.0
2005-09-09 06:12:00,1.46549,1.46574,1.46541,1.46574,218600000.0
2005-09-09 06:13:00,1.46571,1.46586,1.46553,1.46553,357900000.0
2005-09-09 06:14:00,1.46582,1.46599,1.46566,1.46574,369100002.0
2005-09-09 06:15:00,1.46572,1.4658,1.46555,1.46556,162400000.0
2005-09-09 06:16:00,1.46554,1.46569,1.46547,1.46561,201500000.0
2005-09-09 06:17:00,1.46538,1.46553,1.46538,1.46538,157000000.0
2005-09-09 06:18:00,1.46541,1.46567,1.4654,1.46541,236600000.0
2005-09-09 06:19:00,1.46538,1.46556,1.46538,1.46553,164000000.0
2005-09-09 06:20:00,1.46551,1.46575,1.46549,1.46552,296500001.0
2005-09-09 06:21:00,1.46563,1.46565,1.46545,1.46556,231700000.0
2005-09-09 06:22:00,1.46551,1.46574,1.46551,1.46564,253500000.0
2005-09-09 06:23:00,1.46555,1.4657,1.46545,1.46549,281600002.0
2005-09-09 06:24:00,1.46548,1.46572,1.46539,1.46553,311800000.0
2005-09-09 06:25:00,1.4655,1.46558,1.46545,1.46553,240500000.0
2005-09-09 06:26:00,1.46548,1.4656,1.4654,1.46556,313300000.0
2005-09-09 06:27:00,1.46549,1.46552,1.46539,1.46544,359200003.0
2005-09-09 06:28:00,1.46539,1.46547,1.46518,1.46523,336300000.0
2005-09-09 06:29:00,1.46527,1.46535,1.4651,1.46512,95600000.0
2005-09-09 06:30:00,1.46508,1.4653,1.46505,1.46516,281200000.0
2005-09-09 06:31:00,1.46511,1.46534,1.46507,1.46526,166200002.0
2005-09-09 06:32:00,1.46532,1.46538,1.4653,1.46532,187600001.0
2005-09-09 06:33:00,1.46531,1.46539,1.46516,1.46521,311900002.0
2005-09-09 06:34:00,1.46502,1.46536,1.46501,1.4651,156600000.0
2005-09-09 06:35:00,1.46487,1.46519,1.46479,1.46481,137200000.0
2005-09-09 06:36:00,1.46491,1.4651,1.46491,1.46497,133600000.0
2005-09-09 06:37:00,1.46493,1.46514,1.46493,1.46502,216600001.0
2005-09-09 06:38:00,1.46497,1.46531,1.46497,1.46514,100800000.0
2005-09-09 06:39:00,1.46507,1.46517,1.46494,1.46502,28000000.0
2005-09-09 06:40:00,1.46496,1.46582,1.46496,1.46535,111000000.0
2005-09-09 06:41:00,1.46554,1.46568,1.46549,1.46568,162800000.0
2005-09-09 06:42:00,1.46586,1.46596,1.4656,1.46583,307300002.0
2005-09-09 06:43:00,1.46608,1.46634,1.46602,1.4662,163200001.0
2005-09-09 06:44:00,1.46648,1.46661,1.46632,1.46637,312400001.0
2005-09-09 06:45:00,1.46643,1.46679,1.46604,1.46679,245400000.0
2005-09-09 06:46:00,1.4669,1.46749,1.4669,1.46749,233200000.0
2005-09-09 06:47:00,1.46749,1.46768,1.46725,1.46768,275600003.0
2005-09-09 06:48:00,1.46761,1.46792,1.46761,1.46779,30600000.0
2005-09-09 06:49:00,1.46789,1.46809,1.46778,1.46783,213900000.0
2005-09-09 06:50:00,1.46778,1.46788,1.46773,1.46779,26200000.0
2005-09-09 06:51:00,1.46793,1.46793,1.46736,1.46761,57000000.0
2005-09-09 06:52:00,1.46754,1.46801,1.46754,1.46791,223700000.0
2005-09-09 06:53:00,1.46795,1.46822,1.46787,1.46805,251500000.0
2005-09-09 06:54:00,1.46802,1.46818,1.4678,1.46799,487900001.0
2005-09-09 06:55:00,1.46788,1.46794,1.46775,1.4679,316900000.0
2005-09-09 06:56:00,1.46799,1.46799,1.46771,1.46771,51600001.0
2005-09-09 06:57:00,1.46766,1.46776,1.46766,1.46774,62000000.0
2005-09-09 06:58:00,1.46768,1.46769,1.46746,1.46766,226600001.0
2005-09-09 06:59:00,1.4675,1.46768,1.4674,1.46748,279800000.0
2005-09-09 07:00:00,1.46758,1.46763,1.46751,1.46753,116700000.0
2005-09-09 07:01:00,1.4672,1.46732,1.46697,1.46702,294400000.0
2005-09-09 07:02:00,1.46707,1.46731,1.46704,1.46715,375400001.0
2005-09-09 07:03:00,1.46725,1.46737,1.46712,1.46737,139400000.0
2005-09-09 07:04:00,1.4674,1.46762,1.46724,1.46745,315800000.0
2005-09-09 07:05:00,1.46764,1.46766,1.46753,1.46753,135000000.0
2005-09-09 07:06:00,1.46739,1.46742,1.46721,1.46737,212000000.0
2005-09-09 07:07:00,1.46755,1.46755,1.46731,1.46741,179600000.0
2005-09-09 07:08:00,1.46747,1.46771,1.46741,1.46756,208000000.0
2005-09-09 07:09:00,1.46762,1.46769,1.46741,1.46747,207900000.0
2005-09-09 07:10:00,1.4676,1.46764,1.4674,1.46743,413900000.0
2005-09-09 07:11:00,1.46748,1.46754,1.46741,1.46743,368600002.0
2005-09-09 07:12:00,1.46737,1.46753,1.46727,1.46733,278800000.0
2005-09-09 07:13:00,1.46717,1.46733,1.46703,1.46728,252800000.0
2005-09-09 07:14:00,1.46733,1.46751,1.46729,1.46739,529000001.0
2005-09-09 07:15:00,1.46757,1.46757,1.46728,1.46751,265200001.0
2005-09-09 07:16:00,1.46729,1.4674,1.46721,1.46736,169700000.0
2005-09-09 07:17:00,1.46736,1.46761,1.46727,1.46727,191400000.0
2005-09-09 07:18:00,1.46733,1.46782,1.46733,1.46782,465200002.0
2005-09-09 07:19:00,1.46784,1.46835,1.46781,1.46835,340500000.0
2005-09-09 07:20:00,1.46834,1.46839,1.46814,1.46827,440500001.0
2005-09-09 07:21:00,1.46798,1.46832,1.46794,1.46805,275700001.0
2005-09-09 07:22:00,1.46808,1.46821,1.46799,1.46807,322300000.0
2005-09-09 07:23:00,1.46823,1.46843,1.46819,1.46833,466800001.0
2005-09-09 07:24:00,1.46812,1.46812,1.46774,1.46795,281000001.0
2005-09-09 07:25:00,1.46796,1.468,1.46774,1.46783,383500000.0
2005-09-09 07:26:00,1.46801,1.46823,1.46795,1.46813,272100000.0
2005-09-09 07:27:00,1.46814,1.46823,1.46798,1.46814,148700000.0
2005-09-09 07:28:00,1.46818,1.46818,1.46794,1.46805,252700001.0
2005-09-09 07:29:00,1.46796,1.46797,1.46773,1.46773,229800001.0
2005-09-09 07:30:00,1.46778,1.46793,1.46773,1.46785,526600002.0
2005-09-09 07:31:00,1.46778,1.46796,1.46775,1.46791,245700000.0
2005-09-09 07:32:00,1.46776,1.46776,1.46653,1.46731,450800000.0
2005-09-09 07:33:00,1.46708,1.46718,1.46693,1.467,380300002.0
2005-09-09 07:34:00,1.4671,1.4671,1.46676,1.46676,294200000.0
2005-09-09 07:35:00,1.46697,1.46709,1.4669,1.467,284500002.0
2005-09-09 07:36:00,1.46699,1.46711,1.46682,1.46691,397300001.0
2005-09-09 07:37:00,1.46703,1.46727,1.46696,1.46711,213900000.0
2005-09-09 07:38:00,1.4671,1.46735,1.4671,1.46735,30600000.0
2005-09-09 07:39:00,1.46736,1.4676,1.46729,1.4676,412900001.0
2005-09-09 07:40:00,1.46759,1.46774,1.46743,1.46754,318900001.0
2005-09-09 07:41:00,1.46753,1.46767,1.46727,1.46746,614900003.0
2005-09-09 07:42:00,1.46742,1.46752,1.46732,1.46737,340000001.0
2005-09-09 07:45:00,1.46724,1.46729,1.46705,1.46707,372300000.0
2005-09-09 07:46:00,1.46702,1.46741,1.46702,1.46725,429700000.0
2005-09-09 07:47:00,1.46755,1.46795,1.46741,1.4675,631500001.0
2005-09-09 07:48:00,1.4662,1.46723,1.46618,1.46623,702000001.0
2005-09-09 07:49:00,1.46649,1.46731,1.46649,1.46731,728100002.0
2005-09-09 07:50:00,1.46742,1.46763,1.46734,1.46746,558900000.0
2005-09-09 07:51:00,1.46771,1.46773,1.46738,1.46755,526000000.0
2005-09-09 07:52:00,1.46744,1.46748,1.4672,1.46748,457900001.0
2005-09-09 07:53:00,1.4676,1.46785,1.46744,1.46758,536200000.0
2005-09-09 07:54:00,1.46755,1.46771,1.46749,1.4676,412200003.0
2005-09-09 07:55:00,1.4678,1.46822,1.46752,1.46752,364800003.0
2005-09-09 07:56:00,1.46805,1.46834,1.46735,1.46735,659100001.0
2005-09-09 07:57:00,1.46726,1.46747,1.46719,1.46733,554500001.0
2005-09-09 07:58:00,1.46733,1.4677,1.46733,1.46758,652300001.0
2005-09-09 07:59:00,1.46803,1.46845,1.46803,1.46826,487700001.0
2005-09-09 08:00:00,1.46827,1.46827,1.46792,1.46801,385600000.0
2005-09-09 08:01:00,1.46781,1.4682,1.4677,1.46775,461600000.0
2005-09-09 08:02:00,1.46746,1.4675,1.46701,1.46726,241900000.0
2005-09-09 08:03:00,1.46751,1.46756,1.46733,1.46738,395400000.0
2005-09-09 08:04:00,1.46741,1.46776,1.4674,1.46776,429700001.0
2005-09-09 08:05:00,1.46772,1.46772,1.46738,1.46754,301200001.0
2005-09-09 08:06:00,1.46791,1.46818,1.46778,1.46778,726600001.0
2005-09-09 08:07:00,1.4676,1.46792,1.46758,1.46786,489600000.0
2005-09-09 08:08:00,1.4679,1.46819,1.4679,1.46819,389400000.0
2005-09-09 08:09:00,1.46825,1.46844,1.46809,1.4683,463500000.0
2005-09-09 08:10:00,1.46831,1.46833,1.46799,1.4681,515700000.0
2005-09-09 08:11:00,1.46801,1.46843,1.46801,1.46838,245100000.0
2005-09-09 08:12:00,1.46823,1.46833,1.46802,1.46824,365700000.0
2005-09-09 08:13:00,1.4683,1.4683,1.46805,1.46822,219600000.0
2005-09-09 08:14:00,1.46781,1.46802,1.46781,1.46784,140900001.0
2005-09-09 08:15:00,1.46776,1.46794,1.46769,1.46782,327300001.0
2005-09-09 08:16:00,1.4681,1.46839,1.4681,1.46813,308400000.0
2005-09-09 08:17:00,1.46795,1.46795,1.46718,1.46718,277000001.0
2005-09-09 08:18:00,1.46713,1.46722,1.46691,1.46691,191700001.0
2005-09-09 08:19:00,1.46673,1.46697,1.46667,1.46697,338700000.0
2005-09-09 08:20:00,1.46702,1.46724,1.46698,1.46708,278800003.0
2005-09-09 08:21:00,1.46698,1.4672,1.46688,1.46697,470800000.0
2005-09-09 08:22:00,1.46691,1.46705,1.46678,1.46692,284500001.0
2005-09-09 08:23:00,1.46692,1.46692,1.46648,1.46648,291200002.0
2005-09-09 08:24:00,1.46619,1.46644,1.46542,1.46644,460800001.0
2005-09-09 08:25:00,1.46661,1.46675,1.46623,1.46647,597300001.0
2005-09-09 08:26:00,1.46696,1.46696,1.46662,1.46688,296300001.0
2005-09-09 08:27:00,1.46702,1.46754,1.46702,1.46754,386600001.0
2005-09-09 08:28:00,1.46755,1.46755,1.46716,1.46727,525900002.0
2005-09-09 08:29:00,1.46734,1.4676,1.46733,1.46733,423000002.0
2005-09-09 08:30:00,1.46718,1.46739,1.46711,1.46739,430700000.0
2005-09-09 08:31:00,1.46745,1.46782,1.46727,1.46727,278800000.0
2005-09-09 08:32:00,1.46728,1.46732,1.46689,1.46714,286000001.0
2005-09-09 08:33:00,1.46705,1.46741,1.46705,1.46741,178500000.0
2005-09-09 08:34:00,1.46732,1.46732,1.46662,1.46662,586100001.0
2005-09-09 08:35:00,1.46635,1.46681,1.46589,1.46589,550200002.0
2005-09-09 08:36:00,1.46583,1.46651,1.46583,1.46645,422700001.0
2005-09-09 08:37:00,1.46671,1.46692,1.46667,1.46679,397600003.0
2005-09-09 08:38:00,1.46676,1.46689,1.46663,1.46677,367900000.0
2005-09-09 08:39:00,1.4667,1.4671,1.4667,1.4671,471300002.0
2005-09-09 08:40:00,1.467,1.467,1.4669,1.467,471300002.0
2005-09-09 08:41:00,1.4669,1.4671,1.4667,1.467,471300002.0
2005-09-09 08:42:00,1.46671,1.46671,1.46623,1.46627,471300002.0
2005-09-09 08:43:00,1.46622,1.46637,1.46602,1.46606,282100002.0
2005-09-09 08:44:00,1.46595,1.46619,1.46584,1.46619,427400000.0
2005-09-09 08:45:00,1.46629,1.46651,1.46607,1.46623,615400001.0
2005-09-09 08:46:00,1.46634,1.46655,1.46618,1.46643,698400000.0
2005-09-09 08:47:00,1.46667,1.46671,1.46652,1.46659,503900001.0
2005-09-09 08:48:00,1.46657,1.4668,1.46645,1.46664,390100001.0
2005-09-09 08:49:00,1.46657,1.46673,1.46647,1.46651,445500000.0
2005-09-09 08:50:00,1.46672,1.46703,1.46672,1.4669,498000001.0
2005-09-09 08:51:00,1.46679,1.46697,1.46649,1.46657,556500002.0
2005-09-09 08:52:00,1.46669,1.46685,1.46645,1.46662,518100001.0
2005-09-09 08:53:00,1.4667,1.4667,1.46626,1.46643,443200000.0
2005-09-09 08:54:00,1.46634,1.46645,1.466,1.46612,729100004.0
2005-09-09 08:55:00,1.46614,1.46616,1.46586,1.46596,622900003.0
2005-09-09 08:56:00,1.46581,1.46604,1.46555,1.4656,576900002.0
2005-09-09 08:57:00,1.46518,1.46535,1.46489,1.46506,506500001.0
2005-09-09 08:58:00,1.46511,1.46541,1.46503,1.46514,512300002.0
2005-09-09 08:59:00,1.46508,1.46526,1.46497,1.46499,314300000.0
2005-09-09 09:00:00,1.46504,1.46504,1.46437,1.46437,519800001.0
2005-09-09 09:01:00,1.46411,1.46443,1.46333,1.46363,367700000.0
2005-09-09 09:02:00,1.46356,1.46405,1.46356,1.46396,719400004.0
2005-09-09 09:03:00,1.46397,1.46403,1.46372,1.46392,537100000.0
2005-09-09 09:04:00,1.46425,1.46456,1.46396,1.46424,628900003.0
2005-09-09 09:05:00,1.46452,1.46488,1.46437,1.46488,597000001.0
2005-09-09 09:06:00,1.4647,1.46499,1.46456,1.46486,572400002.0
2005-09-09 09:07:00,1.46493,1.46501,1.46478,1.46485,336600001.0
2005-09-09 09:08:00,1.46476,1.46476,1.46411,1.46459,227000001.0
2005-09-09 09:09:00,1.46473,1.46532,1.4647,1.46532,262600000.0
2005-09-09 09:10:00,1.46522,1.46522,1.46473,1.4648,292400000.0
2005-09-09 09:11:00,1.46464,1.46506,1.46464,1.46491,559100001.0
2005-09-09 09:12:00,1.46495,1.4652,1.46473,1.46473,491800000.0
2005-09-09 09:13:00,1.46472,1.465,1.46469,1.46472,546500003.0
2005-09-09 09:14:00,1.4648,1.46504,1.46473,1.46504,304600001.0
2005-09-09 09:15:00,1.46507,1.46516,1.46492,1.46516,383600000.0
2005-09-09 09:16:00,1.46515,1.46539,1.46508,1.46527,540100000.0
2005-09-09 09:17:00,1.46503,1.46519,1.46474,1.46476,583400004.0
2005-09-09 09:18:00,1.46469,1.46479,1.46416,1.46474,188700000.0
2005-09-09 09:19:00,1.46496,1.46515,1.46478,1.46496,539600001.0
2005-09-09 09:20:00,1.4649,1.46496,1.46467,1.46482,282400001.0
2005-09-09 09:21:00,1.46487,1.46496,1.46467,1.46467,313200000.0
2005-09-09 09:22:00,1.46455,1.46475,1.46448,1.46468,349200000.0
2005-09-09 09:23:00,1.46484,1.46544,1.46472,1.46544,359800002.0
2005-09-09 09:24:00,1.46565,1.4658,1.46547,1.46547,332500001.0
2005-09-09 09:25:00,1.46539,1.46539,1.46446,1.46523,435800000.0
2005-09-09 09:27:00,1.46537,1.46564,1.46534,1.46545,374000001.0
2005-09-09 09:28:00,1.46553,1.46553,1.46471,1.46486,534500000.0
2005-09-09 09:29:00,1.46482,1.46504,1.4647,1.46495,436000002.0
2005-09-09 09:30:00,1.46496,1.46518,1.46482,1.46488,688200000.0
2005-09-09 09:31:00,1.46479,1.46512,1.46477,1.46495,375700002.0
2005-09-09 09:32:00,1.46489,1.46515,1.46484,1.46515,382700000.0
2005-09-09 09:33:00,1.4651,1.46525,1.46505,1.46508,256000001.0
2005-09-09 09:34:00,1.46536,1.46562,1.46529,1.46529,516200001.0
2005-09-09 09:35:00,1.46529,1.46585,1.46529,1.46571,301500002.0
2005-09-09 09:36:00,1.4657,1.46589,1.46559,1.4657,390800000.0
2005-09-09 09:37:00,1.46594,1.46613,1.46584,1.46601,420600000.0
2005-09-09 09:38:00,1.46586,1.46611,1.4657,1.46572,381400000.0
2005-09-09 09:39:00,1.46584,1.46593,1.46568,1.46571,440700001.0
2005-09-09 09:40:00,1.4656,1.4656,1.46515,1.46538,460800000.0
2005-09-09 09:41:00,1.46528,1.46528,1.46491,1.46501,485400002.0
2005-09-09 09:42:00,1.46505,1.46523,1.46497,1.46507,497500001.0
2005-09-09 09:43:00,1.46521,1.4653,1.46514,1.46528,265000000.0
2005-09-09 09:44:00,1.46512,1.46537,1.46505,1.46505,455300000.0
2005-09-09 09:45:00,1.46521,1.46553,1.4651,1.46549,574900005.0
2005-09-09 09:46:00,1.46533,1.46533,1.46489,1.46489,275200001.0
2005-09-09 09:47:00,1.46486,1.46486,1.46438,1.46438,431400000.0
2005-09-09 09:48:00,1.46419,1.46442,1.46413,1.46427,337300000.0
2005-09-09 09:49:00,1.46429,1.4646,1.46364,1.4646,545800000.0
2005-09-09 09:50:00,1.46464,1.46511,1.46464,1.46498,480000001.0
2005-09-09 09:51:00,1.46504,1.46514,1.46461,1.46461,507400002.0
2005-09-09 09:52:00,1.46447,1.46456,1.46415,1.46425,462200000.0
2005-09-09 09:53:00,1.46417,1.46434,1.4641,1.46424,364100000.0
2005-09-09 09:54:00,1.46419,1.46459,1.464,1.464,552100004.0
2005-09-09 09:55:00,1.46398,1.4644,1.46384,1.46432,530000002.0
2005-09-09 09:56:00,1.46483,1.46483,1.46425,1.46425,413500004.0
2005-09-09 09:57:00,1.46402,1.4644,1.46393,1.46417,617600001.0
2005-09-09 09:58:00,1.46448,1.46493,1.46432,1.46432,834400002.0
2005-09-09 09:59:00,1.46425,1.46457,1.46421,1.46449,632900002.0
2005-09-09 10:00:00,1.46418,1.465,1.46418,1.46479,241300000.0
2005-09-09 10:01:00,1.46497,1.46544,1.46493,1.4654,593500000.0
2005-09-09 10:02:00,1.46534,1.46544,1.46502,1.46521,544100001.0
2005-09-09 10:03:00,1.46506,1.46517,1.4649,1.46517,433300001.0
2005-09-09 10:04:00,1.46542,1.46547,1.46504,1.46531,438900001.0
2005-09-09 10:05:00,1.46523,1.46559,1.46519,1.46547,425000000.0
2005-09-09 10:06:00,1.46553,1.46571,1.46537,1.46546,528500001.0
2005-09-09 10:07:00,1.46533,1.46557,1.46526,1.46537,526300000.0
2005-09-09 10:08:00,1.46507,1.46523,1.46487,1.46487,552100002.0
2005-09-09 10:09:00,1.465,1.46503,1.46442,1.46442,578000002.0
2005-09-09 10:10:00,1.46417,1.46472,1.46417,1.46472,392000000.0
2005-09-09 10:11:00,1.46479,1.46486,1.46469,1.46484,368500000.0
2005-09-09 10:12:00,1.46482,1.46503,1.46469,1.46469,560900006.0
2005-09-09 10:13:00,1.4648,1.46528,1.4648,1.46528,486200001.0
2005-09-09 10:14:00,1.46554,1.46561,1.46514,1.46533,590500003.0
2005-09-09 10:15:00,1.46529,1.46537,1.46516,1.46531,428300000.0
2005-09-09 10:16:00,1.4656,1.46574,1.46536,1.46537,453900004.0
2005-09-09 10:17:00,1.46548,1.46548,1.46502,1.46513,300000001.0
2005-09-09 10:18:00,1.46518,1.46566,1.46518,1.46562,449600001.0
2005-09-09 10:19:00,1.46562,1.46562,1.46545,1.4656,325200001.0
2005-09-09 10:20:00,1.46552,1.46581,1.46551,1.4656,579800003.0
2005-09-09 10:21:00,1.46564,1.46565,1.46524,1.46524,412900002.0
2005-09-09 10:22:00,1.46532,1.46548,1.46516,1.4653,353400000.0
2005-09-09 10:23:00,1.46516,1.46533,1.46505,1.46511,577000001.0
2005-09-09 10:24:00,1.46531,1.46548,1.46519,1.46521,418100003.0
2005-09-09 10:25:00,1.46533,1.46558,1.46523,1.46549,428600000.0
2005-09-09 10:26:00,1.46546,1.46564,1.4652,1.46526,521600002.0
2005-09-09 10:27:00,1.46534,1.4655,1.46524,1.46524,473300001.0
2005-09-09 10:28:00,1.46517,1.46529,1.46501,1.46524,627600000.0
2005-09-09 10:29:00,1.46518,1.46526,1.46499,1.465,522200001.0
2005-09-09 10:30:00,1.46501,1.46507,1.46465,1.46491,661600002.0
2005-09-09 10:31:00,1.46482,1.46513,1.46472,1.465,558200003.0
2005-09-09 10:32:00,1.4649,1.46531,1.4649,1.46506,526300000.0
2005-09-09 10:33:00,1.46527,1.46539,1.46507,1.46529,473200001.0
2005-09-09 10:34:00,1.46517,1.46529,1.46503,1.46515,425400001.0
2005-09-09 10:35:00,1.46514,1.46525,1.46494,1.46494,478700000.0
2005-09-09 10:36:00,1.46496,1.4651,1.4647,1.46497,542000003.0
2005-09-09 10:37:00,1.46505,1.46516,1.46488,1.46512,562100001.0
2005-09-09 10:38:00,1.46505,1.46506,1.46474,1.46491,493100002.0
2005-09-09 10:39:00,1.4651,1.46533,1.46498,1.46533,452700001.0
2005-09-09 10:40:00,1.46535,1.46551,1.46523,1.46538,312900000.0
2005-09-09 10:41:00,1.46558,1.46573,1.46542,1.46567,626300000.0
2005-09-09 10:42:00,1.46574,1.46576,1.46554,1.46574,424700001.0
2005-09-09 10:43:00,1.46564,1.46587,1.46548,1.4656,458300000.0
2005-09-09 10:44:00,1.46579,1.46607,1.46562,1.46575,576700004.0
2005-09-09 10:45:00,1.46579,1.46586,1.46556,1.46576,515200001.0
2005-09-09 10:46:00,1.46576,1.46594,1.4656,1.46581,343400002.0
2005-09-09 10:47:00,1.46571,1.46576,1.46554,1.46561,390800002.0
2005-09-09 10:48:00,1.46559,1.46572,1.46549,1.46554,437100000.0
2005-09-09 10:49:00,1.46563,1.4658,1.46555,1.46573,380700000.0
2005-09-09 10:50:00,1.46567,1.46578,1.46531,1.4654,483900000.0
2005-09-09 10:51:00,1.46517,1.46556,1.46509,1.4652,535200004.0
2005-09-09 10:52:00,1.46473,1.46508,1.46471,1.46505,313400000.0
2005-09-09 10:53:00,1.46479,1.46493,1.46428,1.46428,357300001.0
2005-09-09 10:54:00,1.46468,1.46469,1.46427,1.46435,446900002.0
2005-09-09 10:55:00,1.46437,1.46459,1.46426,1.46444,519200001.0
2005-09-09 10:56:00,1.46434,1.46484,1.46433,1.46484,516600002.0
2005-09-09 10:57:00,1.46501,1.46501,1.46433,1.46436,301500000.0
2005-09-09 10:58:00,1.46425,1.46428,1.4636,1.46365,454700000.0
2005-09-09 10:59:00,1.4633,1.46377,1.4633,1.46343,831600001.0
2005-09-09 11:00:00,1.46346,1.46354,1.46322,1.46336,458200000.0
2005-09-09 11:01:00,1.46316,1.46355,1.46307,1.46319,608800001.0
2005-09-09 11:02:00,1.46301,1.46331,1.46283,1.46311,524500000.0
2005-09-09 11:03:00,1.46344,1.46351,1.46323,1.46345,244700000.0
2005-09-09 11:04:00,1.46357,1.46361,1.46325,1.46338,569500001.0
2005-09-09 11:05:00,1.46343,1.46417,1.46343,1.46391,436400000.0
2005-09-09 11:06:00,1.4638,1.46419,1.46361,1.46417,647800000.0
2005-09-09 11:07:00,1.4642,1.46437,1.46407,1.4641,261600000.0
2005-09-09 11:08:00,1.46405,1.46423,1.46384,1.46384,385900001.0
2005-09-09 11:09:00,1.46377,1.46425,1.46377,1.46407,416000000.0
2005-09-09 11:10:00,1.46391,1.46412,1.46383,1.46384,453200001.0
2005-09-09 11:11:00,1.46382,1.46414,1.4637,1.46384,583900001.0
2005-09-09 11:12:00,1.46361,1.4639,1.46356,1.46383,533100001.0
2005-09-09 11:13:00,1.46384,1.46394,1.46373,1.46385,381000000.0
2005-09-09 11:14:00,1.46388,1.46395,1.46367,1.46371,454100001.0
2005-09-09 11:15:00,1.46371,1.46397,1.46363,1.46375,476800000.0
2005-09-09 11:16:00,1.4638,1.46391,1.46363,1.46386,437300002.0
2005-09-09 11:17:00,1.46378,1.46378,1.46333,1.46333,431800000.0
2005-09-09 11:18:00,1.46358,1.46379,1.46351,1.46369,374200001.0
2005-09-09 11:19:00,1.46368,1.46388,1.4636,1.46372,405200001.0
2005-09-09 11:20:00,1.46355,1.4637,1.46322,1.46322,606700001.0
2005-09-09 11:21:00,1.46338,1.46364,1.46321,1.46364,637300001.0
2005-09-09 11:22:00,1.46344,1.46379,1.46337,1.46376,593200001.0
2005-09-09 11:23:00,1.4637,1.46381,1.46341,1.46364,513900002.0
2005-09-09 11:24:00,1.46381,1.46383,1.46335,1.46335,440300000.0
2005-09-09 11:25:00,1.46328,1.46328,1.46269,1.46276,412800000.0
2005-09-09 11:26:00,1.4629,1.46327,1.46289,1.4631,559200001.0
2005-09-09 11:27:00,1.46323,1.46347,1.46306,1.46311,637100001.0
2005-09-09 11:28:00,1.46331,1.46349,1.4632,1.46344,369900000.0
2005-09-09 11:29:00,1.46344,1.46348,1.46312,1.46335,517100004.0
2005-09-09 11:30:00,1.46378,1.46378,1.46333,1.46333,419900000.0
2005-09-09 11:31:00,1.46329,1.4634,1.463,1.46333,553900001.0
2005-09-09 11:32:00,1.46337,1.46354,1.46315,1.46331,437700001.0
2005-09-09 11:33:00,1.46354,1.46385,1.4634,1.46342,447700000.0
2005-09-09 11:34:00,1.46369,1.46393,1.46326,1.46328,641400002.0
2005-09-09 11:35:00,1.46328,1.46359,1.4632,1.46339,505700001.0
2005-09-09 11:36:00,1.46297,1.46311,1.46279,1.46279,463000001.0
2005-09-09 11:37:00,1.46267,1.46289,1.4626,1.46275,457900002.0
2005-09-09 11:38:00,1.46284,1.46312,1.46281,1.46293,550400001.0
2005-09-09 11:39:00,1.46321,1.46337,1.46301,1.46313,633200003.0
2005-09-09 11:40:00,1.46324,1.46339,1.46307,1.46334,689500001.0
2005-09-09 11:41:00,1.46354,1.46389,1.46345,1.46369,746500001.0
2005-09-09 11:42:00,1.46376,1.4639,1.46289,1.4639,550700001.0
2005-09-09 11:43:00,1.46388,1.46402,1.46344,1.46345,553800001.0
2005-09-09 11:44:00,1.46345,1.46392,1.46314,1.46314,581100002.0
2005-09-09 11:45:00,1.46319,1.46327,1.46292,1.46305,543300002.0
2005-09-09 11:46:00,1.46275,1.46279,1.46235,1.46252,553700003.0
2005-09-09 11:47:00,1.46246,1.46265,1.46233,1.46258,444100001.0
2005-09-09 11:48:00,1.46249,1.46249,1.46153,1.46241,553000002.0
2005-09-09 11:49:00,1.46216,1.46245,1.46208,1.46219,467200003.0
2005-09-09 11:50:00,1.46223,1.46256,1.46205,1.46215,387600000.0
2005-09-09 11:51:00,1.46212,1.46227,1.46206,1.46208,152700000.0
2005-09-09 11:52:00,1.46201,1.46218,1.46196,1.46205,229900001.0
2005-09-09 11:53:00,1.46201,1.46215,1.46188,1.46199,179600000.0
2005-09-09 11:54:00,1.46183,1.46193,1.46156,1.46177,341300000.0
2005-09-09 11:55:00,1.46193,1.46213,1.4619,1.46207,420700001.0
2005-09-09 11:56:00,1.46216,1.4625,1.4621,1.4625,436600000.0
2005-09-09 11:57:00,1.46269,1.46283,1.46224,1.46242,516900002.0
2005-09-09 11:58:00,1.46254,1.46279,1.46234,1.46241,464900000.0
2005-09-09 11:59:00,1.46267,1.46295,1.46236,1.46236,543900000.0
2005-09-09 12:00:00,1.46259,1.46305,1.46255,1.46305,535300002.0
2005-09-09 12:01:00,1.46264,1.46277,1.46247,1.4626,445400000.0
2005-09-09 12:02:00,1.46267,1.46316,1.46267,1.46316,350800000.0
2005-09-09 12:03:00,1.46321,1.46321,1.46281,1.46304,375500002.0
2005-09-09 12:04:00,1.46277,1.46285,1.46257,1.46274,417300000.0
2005-09-09 12:05:00,1.46295,1.46356,1.46295,1.46356,322300000.0
2005-09-09 12:06:00,1.46287,1.46376,1.46287,1.46368,379100002.0
2005-09-09 12:07:00,1.46375,1.46375,1.46346,1.46368,331700000.0
2005-09-09 12:08:00,1.46367,1.46386,1.46349,1.46359,547800001.0
2005-09-09 12:09:00,1.46362,1.464,1.46352,1.46389,430000001.0
2005-09-09 12:10:00,1.46414,1.46453,1.464,1.46453,372400000.0
2005-09-09 12:11:00,1.46429,1.46429,1.46369,1.46371,241900000.0
2005-09-09 12:12:00,1.46385,1.4642,1.46385,1.46404,247300001.0
2005-09-09 12:13:00,1.46374,1.46391,1.46368,1.4638,482600001.0
2005-09-09 12:14:00,1.46385,1.46404,1.46373,1.46395,644800002.0
2005-09-09 12:15:00,1.464,1.46425,1.46395,1.46405,305700000.0
2005-09-09 12:16:00,1.464,1.46426,1.46397,1.46426,415300000.0
2005-09-09 12:17:00,1.46424,1.46424,1.46408,1.46408,188000001.0
2005-09-09 12:18:00,1.46374,1.46374,1.46329,1.46331,311900001.0
2005-09-09 12:19:00,1.46344,1.46382,1.46344,1.46371,420700000.0
2005-09-09 12:20:00,1.46371,1.46377,1.46351,1.46362,399400001.0
2005-09-09 12:21:00,1.46361,1.46369,1.46345,1.46352,376100000.0
2005-09-09 12:22:00,1.46348,1.46351,1.46329,1.4633,295000001.0
2005-09-09 12:23:00,1.46333,1.46333,1.46307,1.46307,395600002.0
2005-09-09 12:24:00,1.46285,1.46326,1.46283,1.46299,620300003.0
2005-09-09 12:25:00,1.46331,1.46344,1.46316,1.46326,440700000.0
2005-09-09 12:26:00,1.46284,1.46306,1.46279,1.46291,436900000.0
2005-09-09 12:27:00,1.46289,1.46306,1.46271,1.46287,504600001.0
2005-09-09 12:28:00,1.46278,1.46298,1.46261,1.46291,525400001.0
2005-09-09 12:29:00,1.46298,1.46325,1.46296,1.46319,653900002.0
2005-09-09 12:30:00,1.46319,1.46331,1.46302,1.46319,659500003.0
2005-09-09 12:31:00,1.46321,1.46349,1.46299,1.463,641800002.0
2005-09-09 12:32:00,1.46285,1.46315,1.46278,1.46284,659900002.0
2005-09-09 12:33:00,1.46283,1.46283,1.46261,1.46268,47200000.0
2005-09-09 12:34:00,1.46277,1.4631,1.46272,1.46282,634200003.0
2005-09-09 12:35:00,1.46304,1.46317,1.46284,1.46317,595900001.0
2005-09-09 12:36:00,1.46309,1.46322,1.46301,1.46309,423300001.0
2005-09-09 12:37:00,1.4632,1.46337,1.46294,1.46323,550800003.0
2005-09-09 12:38:00,1.46323,1.46343,1.46313,1.46316,735200000.0
2005-09-09 12:39:00,1.46324,1.46329,1.46302,1.4632,435100000.0
2005-09-09 12:40:00,1.46344,1.46348,1.46311,1.46334,554800001.0
2005-09-09 12:41:00,1.46324,1.46349,1.46323,1.46335,287100002.0
2005-09-09 12:42:00,1.46348,1.46379,1.46347,1.46379,382700001.0
2005-09-09 12:43:00,1.46369,1.46378,1.46334,1.46334,478100000.0
2005-09-09 12:44:00,1.46306,1.46333,1.46259,1.46298,417600000.0
2005-09-09 12:45:00,1.46299,1.46371,1.46299,1.46371,486300000.0
2005-09-09 12:46:00,1.46369,1.46376,1.46344,1.46372,432100001.0
2005-09-09 12:47:00,1.46367,1.46383,1.46346,1.46347,357500000.0
2005-09-09 12:48:00,1.46332,1.46366,1.46309,1.46351,494400001.0
2005-09-09 12:49:00,1.46348,1.46364,1.46317,1.46364,510200002.0
2005-09-09 12:50:00,1.46361,1.46361,1.46305,1.46313,477800000.0
2005-09-09 12:51:00,1.46307,1.46333,1.46289,1.46311,412500000.0
2005-09-09 12:52:00,1.46304,1.46342,1.46301,1.46306,338400001.0
2005-09-09 12:53:00,1.46331,1.46355,1.46291,1.46343,272300000.0
2005-09-09 12:54:00,1.46335,1.46355,1.46287,1.46292,362100000.0
2005-09-09 12:55:00,1.4629,1.46328,1.46271,1.46322,386500000.0
2005-09-09 12:56:00,1.46341,1.46373,1.46333,1.46356,461900003.0
2005-09-09 12:57:00,1.46356,1.46356,1.46302,1.46349,520500001.0
2005-09-09 12:58:00,1.46348,1.46348,1.46297,1.46311,321500000.0
2005-09-09 12:59:00,1.46295,1.46295,1.46152,1.46154,636900000.0
2005-09-09 13:00:00,1.46144,1.46144,1.45993,1.45999,225800000.0
2005-09-09 13:01:00,1.45986,1.46051,1.45955,1.46047,352000000.0
2005-09-09 13:02:00,1.46038,1.46064,1.46007,1.46059,420400002.0
2005-09-09 13:03:00,1.46091,1.46125,1.46055,1.46092,418100000.0
2005-09-09 13:04:00,1.46125,1.46125,1.46058,1.46058,254900000.0
2005-09-09 13:05:00,1.46079,1.46079,1.4605,1.4605,166200001.0
2005-09-09 13:06:00,1.46064,1.46099,1.46053,1.46076,425600002.0
2005-09-09 13:07:00,1.4607,1.46099,1.4607,1.46097,373300001.0
2005-09-09 13:08:00,1.4611,1.46115,1.46078,1.461,153900000.0
2005-09-09 13:09:00,1.46132,1.46196,1.46132,1.46166,317300000.0
2005-09-09 13:10:00,1.46167,1.46172,1.46162,1.46164,155100000.0
2005-09-09 13:11:00,1.46163,1.46198,1.46142,1.46155,420800000.0
2005-09-09 13:12:00,1.46151,1.46158,1.46144,1.46158,309900002.0
2005-09-09 13:13:00,1.46165,1.46192,1.46165,1.46174,306000001.0
2005-09-09 13:14:00,1.46209,1.46234,1.46169,1.46169,373800001.0
2005-09-09 13:15:00,1.46177,1.46202,1.46147,1.46167,405600000.0
2005-09-09 13:16:00,1.46161,1.46182,1.46151,1.46152,107600000.0
2005-09-09 13:17:00,1.46166,1.46181,1.46137,1.46137,103000000.0
2005-09-09 13:18:00,1.46128,1.46172,1.46128,1.46172,307900000.0
2005-09-09 13:19:00,1.46157,1.46194,1.4613,1.46178,299500000.0
2005-09-09 13:20:00,1.4617,1.46181,1.46151,1.46164,172500000.0
2005-09-09 13:21:00,1.46175,1.46175,1.46157,1.46165,126400000.0
2005-09-09 13:22:00,1.46166,1.46187,1.46151,1.46166,266700000.0
2005-09-09 13:23:00,1.46161,1.46175,1.46125,1.46149,327700000.0
2005-09-09 13:24:00,1.46154,1.46172,1.46148,1.46152,232500000.0
2005-09-09 13:25:00,1.46169,1.46238,1.46169,1.46238,142400000.0
2005-09-09 13:26:00,1.46219,1.46231,1.46179,1.46213,216300000.0
2005-09-09 13:27:00,1.46214,1.46222,1.46161,1.46202,318700000.0
2005-09-09 13:28:00,1.462,1.46213,1.46181,1.46196,489200004.0
2005-09-09 13:29:00,1.46188,1.46211,1.46175,1.46204,644100001.0
2005-09-09 13:30:00,1.462,1.46222,1.46185,1.46193,548900002.0
2005-09-09 13:31:00,1.46187,1.46198,1.46161,1.46171,543000003.0
2005-09-09 13:32:00,1.46167,1.46192,1.46156,1.46191,196500000.0
2005-09-09 13:33:00,1.46176,1.46176,1.4609,1.46146,413000000.0
2005-09-09 13:34:00,1.46144,1.46163,1.46108,1.46108,292400000.0
2005-09-09 13:35:00,1.46088,1.46089,1.46054,1.46067,326600001.0
2005-09-09 13:36:00,1.46073,1.46073,1.46044,1.46056,453500000.0
2005-09-09 13:37:00,1.46046,1.46049,1.45969,1.45969,482300001.0
2005-09-09 13:38:00,1.45963,1.45999,1.45936,1.45936,388100000.0
2005-09-09 13:39:00,1.45924,1.4594,1.45914,1.45925,274100003.0
2005-09-09 13:40:00,1.45899,1.45935,1.45887,1.45893,399600000.0
2005-09-09 13:41:00,1.45916,1.4592,1.45884,1.45919,226000001.0
2005-09-09 13:42:00,1.45926,1.45963,1.45926,1.45936,179400001.0
2005-09-09 13:43:00,1.45909,1.45909,1.4586,1.45867,133200001.0
2005-09-09 13:44:00,1.45878,1.45913,1.45878,1.4591,255000000.0
2005-09-09 13:45:00,1.45911,1.45926,1.45879,1.45879,491800003.0
2005-09-09 13:46:00,1.45875,1.45893,1.45851,1.45868,435600002.0
2005-09-09 13:47:00,1.45855,1.45894,1.45851,1.45884,509200001.0
2005-09-09 13:48:00,1.45897,1.45897,1.45872,1.45885,219300000.0
2005-09-09 13:49:00,1.45882,1.45896,1.4587,1.45896,252800001.0
2005-09-09 13:50:00,1.45881,1.45882,1.45863,1.45882,277500000.0
2005-09-09 13:51:00,1.45864,1.4589,1.45842,1.4589,265000000.0
2005-09-09 13:52:00,1.45882,1.45924,1.45875,1.45904,450200001.0
2005-09-09 13:53:00,1.45889,1.45916,1.45884,1.45899,456900000.0
2005-09-09 13:54:00,1.45874,1.45909,1.45872,1.45895,360700001.0
2005-09-09 13:55:00,1.45874,1.45909,1.45874,1.45888,319800000.0
2005-09-09 13:56:00,1.45911,1.4595,1.45911,1.4595,410200002.0
2005-09-09 13:57:00,1.45964,1.45964,1.45927,1.45945,330600000.0
2005-09-09 13:58:00,1.4593,1.46009,1.4593,1.45999,218300000.0
2005-09-09 13:59:00,1.46012,1.46046,1.46003,1.46015,377600001.0
2005-09-09 14:00:00,1.46007,1.46007,1.45934,1.45967,291000001.0
2005-09-09 14:01:00,1.4595,1.4595,1.4591,1.45914,380200000.0
2005-09-09 14:02:00,1.45915,1.45939,1.45915,1.45929,310600000.0
2005-09-09 14:03:00,1.45923,1.45952,1.45917,1.45948,409100000.0
2005-09-09 14:04:00,1.45946,1.45946,1.45894,1.45894,432200001.0
2005-09-09 14:05:00,1.45888,1.45912,1.45883,1.45887,381100000.0
2005-09-09 14:06:00,1.45898,1.45917,1.45876,1.45892,314400001.0
2005-09-09 14:07:00,1.45912,1.45938,1.45879,1.45914,349100000.0
2005-09-09 14:08:00,1.45919,1.45939,1.45912,1.45922,426300000.0
2005-09-09 14:09:00,1.45945,1.45986,1.45935,1.45986,145800000.0
2005-09-09 14:10:00,1.46001,1.46024,1.45964,1.45976,326000000.0
2005-09-09 14:11:00,1.45986,1.45986,1.45925,1.45962,114600001.0
2005-09-09 14:12:00,1.45941,1.45965,1.45923,1.45924,271300000.0
2005-09-09 14:13:00,1.45921,1.45986,1.45903,1.45972,171700000.0
2005-09-09 14:14:00,1.45937,1.45968,1.45914,1.45962,221400001.0
2005-09-09 14:15:00,1.45968,1.45979,1.45926,1.4597,424100003.0
2005-09-09 14:16:00,1.45963,1.45963,1.4592,1.45935,168100001.0
2005-09-09 14:17:00,1.4593,1.45941,1.45874,1.45922,656200001.0
2005-09-09 14:18:00,1.45933,1.45966,1.45897,1.45951,360700000.0
2005-09-09 14:19:00,1.45956,1.46005,1.45952,1.45993,380700000.0
2005-09-09 14:20:00,1.46006,1.46047,1.45978,1.46047,233400000.0
2005-09-09 14:21:00,1.46056,1.46073,1.4602,1.46025,394400000.0
2005-09-09 14:22:00,1.46049,1.46054,1.46026,1.46036,588000000.0
2005-09-09 14:23:00,1.4607,1.46082,1.46055,1.46065,173800000.0
2005-09-09 14:24:00,1.46064,1.46091,1.46045,1.46048,400900000.0
2005-09-09 14:25:00,1.46042,1.46066,1.46024,1.46055,558200000.0
2005-09-09 14:26:00,1.46056,1.46081,1.46054,1.46081,575300001.0
2005-09-09 14:27:00,1.46088,1.46102,1.46055,1.46088,431100000.0
2005-09-09 14:28:00,1.46094,1.46097,1.46046,1.46065,51700000.0
2005-09-09 14:29:00,1.46043,1.46048,1.4602,1.46048,54500000.0
2005-09-09 14:30:00,1.46071,1.46085,1.46025,1.46075,48600000.0
2005-09-09 14:31:00,1.4602,1.46052,1.46013,1.46014,32400000.0
2005-09-09 14:32:00,1.46003,1.46035,1.46003,1.46026,41400000.0
2005-09-09 14:33:00,1.45987,1.46026,1.45965,1.46005,32600000.0
2005-09-09 14:34:00,1.46001,1.46035,1.45988,1.46026,23800000.0
2005-09-09 14:35:00,1.46068,1.46068,1.46022,1.46031,27900000.0
2005-09-09 14:36:00,1.46045,1.46083,1.46,1.46,45900000.0
2005-09-09 14:37:00,1.46049,1.46049,1.46011,1.46031,39000000.0
2005-09-09 14:38:00,1.46034,1.46034,1.45995,1.46029,37600000.0
2005-09-09 14:39:00,1.46025,1.46037,1.45974,1.46011,28400000.0
2005-09-09 14:40:00,1.46005,1.46013,1.4599,1.45999,41100000.0
2005-09-09 14:41:00,1.45999,1.45999,1.45975,1.45995,50300000.0
2005-09-09 14:42:00,1.45976,1.46038,1.45969,1.45969,51800000.0
2005-09-09 14:43:00,1.46023,1.4605,1.45998,1.46036,52200000.0
2005-09-09 14:44:00,1.46068,1.46103,1.46068,1.46097,33600000.0
2005-09-09 14:45:00,1.46096,1.46123,1.46063,1.46091,67400000.0
2005-09-09 14:46:00,1.46108,1.46123,1.46087,1.461,45000000.0
2005-09-09 14:47:00,1.46104,1.46111,1.46085,1.46111,24600000.0
2005-09-09 14:48:00,1.46105,1.46105,1.46062,1.4609,44800000.0
2005-09-09 14:49:00,1.46101,1.46116,1.46084,1.46109,66300000.0
2005-09-09 14:50:00,1.46065,1.46093,1.46065,1.46092,80700000.0
2005-09-09 14:51:00,1.46112,1.46138,1.46112,1.46122,18200000.0
2005-09-09 14:52:00,1.46112,1.4615,1.46112,1.46148,52700001.0
2005-09-09 14:53:00,1.46128,1.46135,1.461,1.461,40500000.0
2005-09-09 14:54:00,1.46125,1.46151,1.46091,1.46117,39200000.0
2005-09-09 14:55:00,1.46157,1.46182,1.46145,1.46172,38500000.0
2005-09-09 14:56:00,1.46191,1.46191,1.46158,1.46181,40000000.0
2005-09-09 14:57:00,1.46205,1.46205,1.46161,1.46165,37000000.0
2005-09-09 14:58:00,1.4615,1.46176,1.46146,1.46162,50600000.0
2005-09-09 14:59:00,1.46146,1.46146,1.46086,1.46088,38400000.0
2005-09-09 15:00:00,1.46073,1.46095,1.46057,1.46057,42500000.0
2005-09-09 15:01:00,1.46117,1.46117,1.46071,1.46085,28200000.0
2005-09-09 15:02:00,1.46091,1.46091,1.46058,1.46088,43800000.0
2005-09-09 15:03:00,1.46063,1.46078,1.46036,1.46041,45000000.0
2005-09-09 15:04:00,1.46037,1.46093,1.46037,1.46093,39600000.0
2005-09-09 15:05:00,1.46084,1.46093,1.46077,1.46077,20600000.0
2005-09-09 15:06:00,1.46063,1.46063,1.46014,1.46045,44900000.0
2005-09-09 15:07:00,1.46062,1.46081,1.46027,1.46081,43600000.0
2005-09-09 15:08:00,1.46076,1.46104,1.46067,1.46104,37200000.0
2005-09-09 15:09:00,1.46104,1.46109,1.46078,1.46087,47400000.0
2005-09-09 15:10:00,1.46057,1.46057,1.46005,1.46005,45000000.0
2005-09-09 15:11:00,1.46016,1.46035,1.46016,1.46024,30400000.0
2005-09-09 15:12:00,1.46023,1.46041,1.46003,1.46025,37800000.0
2005-09-09 15:13:00,1.46029,1.46029,1.46004,1.46017,24000000.0
2005-09-09 15:14:00,1.45958,1.45972,1.45954,1.45962,54500001.0
2005-09-09 15:15:00,1.45966,1.45969,1.45927,1.45967,47200000.0
2005-09-09 15:16:00,1.45951,1.45995,1.45951,1.45995,27900000.0
2005-09-09 15:17:00,1.45996,1.45996,1.45975,1.4599,44200000.0
2005-09-09 15:18:00,1.45989,1.46027,1.45984,1.46027,50200000.0
2005-09-09 15:19:00,1.46044,1.46044,1.45964,1.45964,25400000.0
2005-09-09 15:20:00,1.45982,1.4601,1.45976,1.45987,27200000.0
2005-09-09 15:21:00,1.45978,1.45986,1.45961,1.45986,32600000.0
2005-09-09 15:22:00,1.45978,1.46009,1.45976,1.46002,49000000.0
2005-09-09 15:23:00,1.46019,1.46043,1.45996,1.46043,14600000.0
2005-09-09 15:24:00,1.46042,1.46042,1.46005,1.46016,31000000.0
2005-09-09 15:25:00,1.46006,1.46028,1.46003,1.46004,35600000.0
2005-09-09 15:26:00,1.46028,1.46046,1.46008,1.46046,35400001.0
2005-09-09 15:27:00,1.46042,1.46079,1.46031,1.46032,62400000.0
2005-09-09 15:28:00,1.45981,1.45999,1.45958,1.4598,52400002.0
2005-09-09 15:29:00,1.45956,1.45979,1.45921,1.45921,35900000.0
2005-09-09 15:30:00,1.45965,1.45965,1.45912,1.45935,22200000.0
2005-09-09 15:31:00,1.45961,1.45971,1.45931,1.45957,37300000.0
2005-09-09 15:32:00,1.45961,1.45978,1.45961,1.45977,56900000.0
2005-09-09 15:33:00,1.45968,1.45968,1.45905,1.45943,37800000.0
2005-09-09 15:34:00,1.45942,1.45952,1.45928,1.45928,60500000.0
2005-09-09 15:35:00,1.45943,1.45962,1.45918,1.45919,47000001.0
2005-09-09 15:36:00,1.45978,1.46007,1.45969,1.45978,44600000.0
2005-09-09 15:37:00,1.46,1.46002,1.45968,1.45979,34500000.0
2005-09-09 15:38:00,1.45956,1.45956,1.45917,1.45949,38600000.0
2005-09-09 15:39:00,1.45936,1.45936,1.45909,1.45909,37600000.0
2005-09-09 15:40:00,1.45906,1.45906,1.45844,1.45844,17200000.0
2005-09-09 15:41:00,1.45864,1.45871,1.45834,1.45871,45600001.0
2005-09-09 15:42:00,1.45862,1.45867,1.4582,1.45849,29100000.0
2005-09-09 15:43:00,1.45878,1.45897,1.45861,1.4589,38400000.0
2005-09-09 15:44:00,1.45917,1.45918,1.45868,1.45896,27800000.0
2005-09-09 15:45:00,1.45877,1.45928,1.45877,1.45928,50100000.0
2005-09-09 15:46:00,1.45943,1.45944,1.45933,1.45935,35500000.0
2005-09-09 15:47:00,1.45934,1.45934,1.45893,1.45921,56600000.0
2005-09-09 15:48:00,1.45903,1.45903,1.45849,1.45858,54400001.0
2005-09-09 15:49:00,1.45868,1.45899,1.45858,1.45899,28000000.0
2005-09-09 15:50:00,1.4588,1.45903,1.4588,1.45895,33200000.0
2005-09-09 15:51:00,1.45897,1.45912,1.45892,1.45897,25400000.0
2005-09-09 15:52:00,1.45892,1.45925,1.45889,1.45915,42200000.0
2005-09-09 15:53:00,1.45914,1.45924,1.45892,1.45903,37400000.0
2005-09-09 15:54:00,1.45889,1.45889,1.45868,1.45868,29200000.0
2005-09-09 15:55:00,1.4588,1.45923,1.4588,1.45886,31200000.0
2005-09-09 15:56:00,1.45882,1.4591,1.45851,1.45905,39300000.0
2005-09-09 15:57:00,1.45883,1.45903,1.45868,1.45868,36400000.0
2005-09-09 15:58:00,1.45864,1.45864,1.45827,1.45835,36400000.0
2005-09-09 15:59:00,1.45839,1.45844,1.45823,1.45823,35600000.0
2005-09-09 16:00:00,1.4579,1.45879,1.4579,1.45871,18200000.0
2005-09-09 16:01:00,1.4586,1.4586,1.45825,1.45829,44600000.0
2005-09-09 16:02:00,1.45817,1.45827,1.45793,1.45821,36700000.0
2005-09-09 16:03:00,1.45795,1.4581,1.45767,1.45767,42200000.0
2005-09-09 16:04:00,1.45774,1.45845,1.45774,1.45793,30000000.0
2005-09-09 16:05:00,1.45825,1.45841,1.45808,1.45825,42800000.0
2005-09-09 16:06:00,1.45811,1.45817,1.45787,1.4579,39500000.0
2005-09-09 16:07:00,1.45802,1.45828,1.458,1.45821,43200000.0
2005-09-09 16:08:00,1.45848,1.45881,1.45848,1.45864,40000000.0
2005-09-09 16:09:00,1.4587,1.45927,1.4587,1.45924,45800000.0
2005-09-09 16:10:00,1.45926,1.45942,1.45923,1.45935,33600000.0
2005-09-09 16:11:00,1.45899,1.45911,1.45884,1.45897,44800000.0
2005-09-09 16:12:00,1.45887,1.45894,1.4587,1.45883,36400000.0
2005-09-09 16:13:00,1.45837,1.45844,1.45813,1.45819,21200000.0
2005-09-09 16:14:00,1.45798,1.4589,1.45798,1.45888,53000000.0
2005-09-09 16:15:00,1.45857,1.45868,1.45833,1.4586,49200001.0
2005-09-09 16:16:00,1.45852,1.45861,1.45826,1.45859,27600000.0
2005-09-09 16:17:00,1.45843,1.45858,1.45825,1.45825,49500000.0
2005-09-09 16:18:00,1.45831,1.45831,1.45797,1.45803,37600000.0
2005-09-09 16:19:00,1.45814,1.45814,1.4578,1.45788,35200000.0
2005-09-09 16:20:00,1.4577,1.45795,1.45753,1.45774,42000000.0
2005-09-09 16:21:00,1.45783,1.45801,1.45761,1.45776,44900000.0
2005-09-09 16:22:00,1.45754,1.4577,1.4572,1.45738,34200000.0
2005-09-09 16:23:00,1.45753,1.45791,1.45742,1.45791,47000000.0
2005-09-09 16:24:00,1.45767,1.45825,1.45759,1.45825,39800000.0
2005-09-09 16:25:00,1.45838,1.45838,1.45767,1.45815,32000000.0
2005-09-09 16:26:00,1.45826,1.45826,1.45771,1.45771,53400000.0
2005-09-09 16:27:00,1.45765,1.45793,1.45755,1.45755,30400000.0
2005-09-09 16:28:00,1.4577,1.45815,1.4577,1.45803,38800000.0
2005-09-09 16:29:00,1.45782,1.45783,1.45758,1.45775,27400000.0
2005-09-09 16:30:00,1.45778,1.45799,1.45774,1.4579,55800000.0
2005-09-09 16:31:00,1.4581,1.45831,1.45796,1.4583,62000001.0
2005-09-09 16:32:00,1.45847,1.45847,1.45765,1.45789,38400000.0
2005-09-09 16:33:00,1.45811,1.45822,1.45805,1.45814,34800000.0
2005-09-09 16:34:00,1.45823,1.45824,1.45751,1.45763,47000000.0
2005-09-09 16:35:00,1.45779,1.45793,1.45746,1.45784,35400000.0
2005-09-09 16:36:00,1.45784,1.45803,1.45763,1.45789,37600000.0
2005-09-09 16:37:00,1.45796,1.45796,1.45741,1.4579,42600000.0
2005-09-09 16:38:00,1.45788,1.45803,1.45772,1.45777,48000000.0
2005-09-09 16:39:00,1.45778,1.45778,1.45764,1.45771,37600000.0
2005-09-09 16:40:00,1.4575,1.4575,1.45735,1.45735,41400000.0
2005-09-09 16:41:00,1.45667,1.45767,1.45667,1.4576,29000000.0
2005-09-09 16:42:00,1.4576,1.4576,1.45738,1.45744,24800000.0
2005-09-09 16:43:00,1.4575,1.45762,1.45743,1.45761,56500000.0
2005-09-09 16:44:00,1.45768,1.4577,1.45727,1.4576,37400000.0
2005-09-09 16:45:00,1.4572,1.45743,1.45709,1.45726,47200000.0
2005-09-09 16:46:00,1.45765,1.45766,1.45737,1.45737,53900000.0
2005-09-09 16:47:00,1.45757,1.45775,1.4574,1.45744,34200000.0
2005-09-09 16:48:00,1.45746,1.45746,1.45703,1.45734,31500000.0
2005-09-09 16:49:00,1.45736,1.45755,1.45714,1.45755,41400000.0
2005-09-09 16:50:00,1.45764,1.45771,1.45754,1.45754,36000000.0
2005-09-09 16:51:00,1.45758,1.45761,1.45732,1.45751,31500000.0
2005-09-09 16:52:00,1.45737,1.45737,1.45715,1.45724,40400000.0
2005-09-09 16:53:00,1.45722,1.45722,1.45691,1.45696,33400000.0
2005-09-09 16:54:00,1.45694,1.45731,1.45694,1.45731,57000000.0
2005-09-09 16:55:00,1.45745,1.45745,1.4571,1.4573,24400000.0
2005-09-09 16:56:00,1.45755,1.45766,1.45745,1.45758,43200000.0
2005-09-09 16:57:00,1.45757,1.45776,1.45738,1.45775,31700000.0
2005-09-09 16:58:00,1.45763,1.45814,1.45763,1.45805,32100000.0
2005-09-09 16:59:00,1.45823,1.45825,1.45773,1.45775,17000000.0
2005-09-09 17:00:00,1.45709,1.45763,1.45709,1.45763,32600000.0
2005-09-09 17:01:00,1.45772,1.45809,1.45772,1.45778,48000000.0
2005-09-09 17:02:00,1.45754,1.45801,1.45754,1.45791,34200000.0
2005-09-09 17:03:00,1.45769,1.45772,1.45746,1.45756,38600000.0
2005-09-09 17:04:00,1.45766,1.4578,1.45744,1.45767,29600000.0
2005-09-09 17:05:00,1.45748,1.45775,1.45718,1.45745,33900000.0
2005-09-09 17:06:00,1.45735,1.45804,1.45735,1.45791,31400000.0
2005-09-09 17:07:00,1.45809,1.45818,1.45777,1.45795,31000000.0
2005-09-09 17:08:00,1.45787,1.45828,1.45787,1.45828,31600000.0
2005-09-09 17:09:00,1.45816,1.45827,1.45788,1.45817,39400000.0
2005-09-09 17:10:00,1.45816,1.4584,1.45809,1.45822,43200000.0
2005-09-09 17:11:00,1.45838,1.45868,1.45838,1.45859,21000000.0
2005-09-09 17:12:00,1.45855,1.45884,1.45848,1.45884,38800000.0
2005-09-09 17:13:00,1.45872,1.45942,1.45864,1.45942,31400000.0
2005-09-09 17:14:00,1.45914,1.45955,1.45914,1.45928,43700000.0
2005-09-09 17:15:00,1.45965,1.45965,1.45935,1.45947,47000000.0
2005-09-09 17:16:00,1.45942,1.45983,1.45932,1.45938,32200000.0
2005-09-09 17:17:00,1.45913,1.45932,1.45878,1.45908,37400000.0
2005-09-09 17:18:00,1.45908,1.45918,1.45875,1.45912,34800000.0
2005-09-09 17:19:00,1.45917,1.45954,1.45912,1.45921,30300000.0
2005-09-09 17:20:00,1.45947,1.45954,1.45903,1.45925,28400000.0
2005-09-09 17:21:00,1.45987,1.46001,1.45948,1.45983,49200000.0
2005-09-09 17:22:00,1.45962,1.45977,1.45941,1.45966,44600000.0
2005-09-09 17:23:00,1.45925,1.46095,1.45925,1.46095,36300000.0
2005-09-09 17:24:00,1.46079,1.46079,1.46042,1.46072,22000000.0
2005-09-09 17:25:00,1.46039,1.46039,1.45987,1.45992,32000000.0
2005-09-09 17:26:00,1.4597,1.45973,1.45925,1.45925,36200000.0
2005-09-09 17:27:00,1.4595,1.46004,1.4595,1.45987,27800000.0
2005-09-09 17:28:00,1.4601,1.4601,1.45984,1.46008,92500000.0
2005-09-09 17:29:00,1.46026,1.46044,1.45994,1.46023,43500000.0
2005-09-09 17:30:00,1.46018,1.46024,1.45983,1.46021,60500000.0
2005-09-09 17:31:00,1.46023,1.46023,1.45981,1.45981,30000000.0
2005-09-09 17:32:00,1.45967,1.46025,1.45967,1.46014,37800000.0
2005-09-09 17:33:00,1.46014,1.46102,1.46013,1.46102,33600000.0
2005-09-09 17:34:00,1.46116,1.46134,1.46086,1.46086,35000000.0
2005-09-09 17:35:00,1.46129,1.46129,1.46086,1.46111,37200000.0
2005-09-09 17:36:00,1.46106,1.46125,1.46077,1.46077,66200000.0
2005-09-09 17:37:00,1.46077,1.46083,1.46004,1.46083,36300000.0
2005-09-09 17:38:00,1.46065,1.46082,1.46009,1.46009,59200000.0
2005-09-09 17:39:00,1.46028,1.46045,1.46027,1.46038,32400000.0
2005-09-09 17:40:00,1.46014,1.46034,1.4601,1.46024,49400000.0
2005-09-09 17:41:00,1.46021,1.46021,1.45977,1.45997,49600000.0
2005-09-09 17:42:00,1.46,1.46016,1.45966,1.46,42400000.0
2005-09-09 17:43:00,1.46003,1.46003,1.45975,1.45994,33400000.0
2005-09-09 17:44:00,1.45993,1.46012,1.45989,1.45989,35200000.0
2005-09-09 17:45:00,1.45997,1.45997,1.4596,1.45988,36100000.0
2005-09-09 17:46:00,1.45996,1.46009,1.45979,1.46003,42200000.0
2005-09-09 17:47:00,1.45996,1.46012,1.45988,1.45999,28900000.0
2005-09-09 17:48:00,1.46012,1.46029,1.45989,1.46016,49400000.0
2005-09-09 17:49:00,1.46016,1.4605,1.45994,1.46049,32800000.0
2005-09-09 17:50:00,1.46058,1.46078,1.46049,1.46078,41000000.0
2005-09-09 17:51:00,1.46057,1.46064,1.4602,1.46044,33900000.0
2005-09-09 17:52:00,1.46055,1.46067,1.46041,1.4606,32800000.0
2005-09-09 17:53:00,1.46021,1.46039,1.46015,1.46018,19800000.0
2005-09-09 17:54:00,1.46009,1.46018,1.45955,1.46004,29800000.0
2005-09-09 17:55:00,1.46011,1.4605,1.45974,1.46029,50600000.0
2005-09-09 17:56:00,1.4599,1.46007,1.45988,1.45988,23600000.0
2005-09-09 17:57:00,1.46008,1.46046,1.4596,1.46045,48600000.0
2005-09-09 17:58:00,1.4607,1.46071,1.46034,1.46071,50100000.0
2005-09-09 17:59:00,1.46025,1.46043,1.46008,1.46008,47200000.0
2005-09-09 18:00:00,1.46028,1.46077,1.46028,1.46061,45600000.0
2005-09-09 18:01:00,1.46077,1.46083,1.4603,1.46058,66400002.0
2005-09-09 18:02:00,1.46101,1.46113,1.46096,1.46097,41600000.0
2005-09-09 18:03:00,1.46076,1.46098,1.46064,1.46064,25400000.0
2005-09-09 18:04:00,1.46105,1.46105,1.46061,1.46075,45300000.0
2005-09-09 18:05:00,1.46087,1.46087,1.46046,1.46046,28800000.0
2005-09-09 18:06:00,1.4603,1.46052,1.46005,1.46017,32200000.0
2005-09-09 18:07:00,1.4604,1.46041,1.46019,1.46035,34600000.0
2005-09-09 18:08:00,1.46026,1.46058,1.46026,1.46031,37300000.0
2005-09-09 18:09:00,1.46039,1.46065,1.46039,1.46053,51900000.0
2005-09-09 18:10:00,1.46044,1.46061,1.46028,1.46037,26800000.0
2005-09-09 18:11:00,1.46028,1.46036,1.46004,1.46015,46900000.0
2005-09-09 18:12:00,1.46011,1.46013,1.45989,1.45989,23200000.0
2005-09-09 18:13:00,1.4599,1.46,1.4596,1.45978,37200000.0
2005-09-09 18:14:00,1.45922,1.45999,1.45922,1.45999,28400000.0
2005-09-09 18:15:00,1.45987,1.46002,1.45977,1.46002,59200000.0
2005-09-09 18:16:00,1.46013,1.46013,1.45985,1.45988,47000000.0
2005-09-09 18:17:00,1.45994,1.45994,1.45922,1.45922,55500000.0
2005-09-09 18:18:00,1.45924,1.45953,1.45921,1.4595,32400000.0
2005-09-09 18:19:00,1.45956,1.45956,1.45927,1.45941,17400000.0
2005-09-09 18:20:00,1.45952,1.45975,1.45948,1.4595,33500000.0
2005-09-09 18:21:00,1.45956,1.45971,1.45942,1.45968,64300000.0
2005-09-09 18:22:00,1.45975,1.45985,1.45965,1.45967,30900000.0
2005-09-09 18:23:00,1.45965,1.4598,1.45965,1.45975,34600000.0
2005-09-09 18:24:00,1.45971,1.45971,1.45932,1.45936,41600000.0
2005-09-09 18:25:00,1.45944,1.45953,1.45912,1.45927,46600000.0
2005-09-09 18:26:00,1.45926,1.45936,1.45921,1.45926,48000000.0
2005-09-09 18:27:00,1.45905,1.45923,1.45879,1.45911,39800000.0
2005-09-09 18:28:00,1.45886,1.45904,1.45847,1.45852,59900000.0
2005-09-09 18:29:00,1.45853,1.45872,1.4581,1.45841,33200000.0
2005-09-09 18:30:00,1.45856,1.45856,1.45813,1.45836,45500000.0
2005-09-09 18:31:00,1.45865,1.45873,1.45849,1.45867,44100000.0
2005-09-09 18:32:00,1.45852,1.45881,1.45844,1.45881,36000000.0
2005-09-09 18:33:00,1.45901,1.45902,1.4588,1.45889,41900000.0
2005-09-09 18:34:00,1.45888,1.45899,1.45863,1.45863,22600000.0
2005-09-09 18:35:00,1.4585,1.45868,1.45833,1.45864,42600000.0
2005-09-09 18:36:00,1.45845,1.45871,1.45845,1.45848,72800001.0
2005-09-09 18:37:00,1.4589,1.45904,1.45871,1.45892,36300000.0
2005-09-09 18:38:00,1.45874,1.459,1.45863,1.45891,39800000.0
2005-09-09 18:39:00,1.45905,1.45937,1.45905,1.4592,30200000.0
2005-09-09 18:40:00,1.45903,1.45908,1.4588,1.45886,37700000.0
2005-09-09 18:41:00,1.45884,1.45907,1.45884,1.45907,25600000.0
2005-09-09 18:42:00,1.45906,1.45913,1.45886,1.45913,67600000.0
2005-09-09 18:43:00,1.45905,1.4592,1.45875,1.45882,22200000.0
2005-09-09 18:44:00,1.45892,1.45918,1.45888,1.45906,30000000.0
2005-09-09 18:45:00,1.45918,1.45922,1.45879,1.45879,34200000.0
2005-09-09 18:46:00,1.4589,1.45897,1.45881,1.45884,26200000.0
2005-09-09 18:47:00,1.45902,1.45902,1.45888,1.45891,39800000.0
2005-09-09 18:48:00,1.45907,1.45929,1.45892,1.459,46700000.0
2005-09-09 18:49:00,1.45898,1.45903,1.45871,1.45882,42200000.0
2005-09-09 18:50:00,1.45892,1.45908,1.45882,1.45894,39800000.0
2005-09-09 18:51:00,1.45913,1.45932,1.45907,1.45924,41000000.0
2005-09-09 18:52:00,1.45906,1.45936,1.45906,1.45916,40600000.0
2005-09-09 18:53:00,1.45929,1.45941,1.45925,1.45931,35000000.0
2005-09-09 18:54:00,1.45954,1.45979,1.45945,1.45975,32200000.0
2005-09-09 18:55:00,1.45954,1.45972,1.45954,1.45964,41600001.0
2005-09-09 18:56:00,1.4593,1.4598,1.4593,1.45932,51900000.0
2005-09-09 18:57:00,1.45999,1.45999,1.45983,1.45983,32200000.0
2005-09-09 18:58:00,1.46016,1.46016,1.45992,1.45997,45000000.0
2005-09-09 18:59:00,1.4601,1.46018,1.45971,1.45978,32800000.0
2005-09-09 19:00:00,1.45977,1.45977,1.45911,1.4595,44400001.0
2005-09-09 19:01:00,1.45996,1.45996,1.45947,1.45961,46600000.0
2005-09-09 19:02:00,1.45978,1.45978,1.45954,1.45972,23400000.0
2005-09-09 19:03:00,1.45967,1.45986,1.45955,1.45972,35400000.0
2005-09-09 19:04:00,1.45964,1.45998,1.45956,1.45973,46200000.0
2005-09-09 19:05:00,1.45976,1.45988,1.45964,1.45973,42400000.0
2005-09-09 19:06:00,1.45987,1.45987,1.4597,1.45978,26600000.0
2005-09-09 19:07:00,1.45987,1.4601,1.45971,1.4601,41000000.0
2005-09-09 19:08:00,1.45951,1.46,1.45951,1.45979,35000000.0
2005-09-09 19:09:00,1.45984,1.45991,1.45974,1.45975,42600000.0
2005-09-09 19:10:00,1.45986,1.46009,1.45976,1.45977,52500000.0
2005-09-09 19:11:00,1.4601,1.4601,1.45991,1.45995,35200000.0
2005-09-09 19:12:00,1.45966,1.46015,1.45966,1.46015,54400000.0
2005-09-09 19:13:00,1.46014,1.46015,1.45994,1.46015,47900000.0
2005-09-09 19:14:00,1.46004,1.46038,1.45999,1.46032,47000000.0
2005-09-09 19:15:00,1.46023,1.46037,1.4601,1.46032,22200000.0
2005-09-09 19:16:00,1.46005,1.46037,1.46005,1.46014,24200000.0
2005-09-09 19:17:00,1.46004,1.46028,1.45992,1.46004,45700000.0
2005-09-09 19:18:00,1.46012,1.46012,1.45989,1.45998,25400000.0
2005-09-09 19:19:00,1.46001,1.46003,1.45961,1.46002,41100000.0
2005-09-09 19:20:00,1.46,1.46008,1.45975,1.46002,37400000.0
2005-09-09 19:21:00,1.45979,1.45994,1.45962,1.45973,37000000.0
2005-09-09 19:22:00,1.45949,1.45949,1.45917,1.45936,43400000.0
2005-09-09 19:23:00,1.4592,1.45945,1.45897,1.4593,52400000.0
2005-09-09 19:24:00,1.45917,1.45938,1.45904,1.45924,47500000.0
2005-09-09 19:25:00,1.45931,1.45935,1.45911,1.45935,23600000.0
2005-09-09 19:26:00,1.4591,1.45929,1.45885,1.45929,27600000.0
2005-09-09 19:27:00,1.45931,1.45957,1.45902,1.45957,35200000.0
2005-09-09 19:28:00,1.45934,1.45934,1.45892,1.45916,31000000.0
2005-09-09 19:29:00,1.45899,1.45917,1.45864,1.45917,41400000.0
2005-09-09 19:30:00,1.45946,1.45969,1.45923,1.45969,31400000.0
2005-09-09 19:31:00,1.45949,1.45954,1.45939,1.45949,50400000.0
2005-09-09 19:32:00,1.45941,1.45949,1.45929,1.45937,37600000.0
2005-09-09 19:33:00,1.45939,1.45943,1.45921,1.4594,44600000.0
2005-09-09 19:34:00,1.45961,1.4599,1.45961,1.45968,37800000.0
2005-09-09 19:35:00,1.45977,1.45988,1.45943,1.4598,33200000.0
2005-09-09 19:36:00,1.45951,1.45959,1.45927,1.45946,31500000.0
2005-09-09 19:37:00,1.45958,1.45966,1.45921,1.45921,33000000.0
2005-09-09 19:38:00,1.45919,1.45978,1.45919,1.45969,30800000.0
2005-09-09 19:39:00,1.46007,1.46023,1.45987,1.46023,43200000.0
2005-09-09 19:40:00,1.46018,1.46021,1.45996,1.46008,40800000.0
2005-09-09 19:41:00,1.46,1.46016,1.4598,1.45996,38600000.0
2005-09-09 19:42:00,1.45956,1.46001,1.45956,1.46001,38100000.0
2005-09-09 19:43:00,1.45992,1.45992,1.4595,1.45985,22200000.0
2005-09-09 19:44:00,1.45975,1.45979,1.45963,1.45971,44100000.0
2005-09-09 19:45:00,1.45958,1.45969,1.45956,1.45956,47200000.0
2005-09-09 19:46:00,1.45956,1.45968,1.4592,1.4592,49300000.0
2005-09-09 19:47:00,1.45959,1.46006,1.45959,1.45989,25600000.0
2005-09-09 19:48:00,1.45968,1.45977,1.45966,1.4597,30600000.0
2005-09-09 19:49:00,1.45965,1.45976,1.45952,1.45952,42400000.0
2005-09-09 19:50:00,1.45972,1.45972,1.45941,1.45959,41600000.0
2005-09-09 19:51:00,1.45942,1.45959,1.45928,1.45931,40600000.0
2005-09-09 19:52:00,1.45916,1.45935,1.45912,1.45922,39200000.0
2005-09-09 19:53:00,1.45925,1.4594,1.45908,1.45925,72800000.0
2005-09-09 19:54:00,1.45928,1.4594,1.45928,1.45928,35400000.0
2005-09-09 19:55:00,1.45912,1.45916,1.45877,1.45877,39100001.0
2005-09-09 19:56:00,1.45883,1.45926,1.45881,1.45893,31800000.0
2005-09-09 19:57:00,1.45878,1.45914,1.45876,1.4591,44800000.0
2005-09-09 19:58:00,1.45892,1.45897,1.45851,1.45851,23000000.0
2005-09-09 19:59:00,1.45889,1.45889,1.45849,1.45849,34000000.0
2005-09-09 20:00:00,1.45853,1.45882,1.45849,1.45849,39600000.0
2005-09-09 20:01:00,1.45876,1.45876,1.4584,1.45849,49400000.0
2005-09-09 20:02:00,1.45857,1.45858,1.4583,1.45847,37800000.0
2005-09-09 20:03:00,1.4586,1.4586,1.45835,1.4585,23600000.0
2005-09-09 20:04:00,1.45861,1.45892,1.45846,1.45856,43200000.0
2005-09-09 20:05:00,1.45841,1.45858,1.45841,1.45854,47000001.0
2005-09-09 20:06:00,1.45882,1.45896,1.45863,1.45865,27200000.0
2005-09-09 20:07:00,1.45867,1.45878,1.45849,1.45872,40200000.0
2005-09-09 20:08:00,1.45885,1.45885,1.45854,1.4587,22200000.0
2005-09-09 20:09:00,1.45897,1.45921,1.45897,1.45921,27000000.0
2005-09-09 20:10:00,1.45894,1.45936,1.45894,1.45932,40200000.0
2005-09-09 20:11:00,1.45941,1.45941,1.45921,1.45929,33700000.0
2005-09-09 20:12:00,1.45941,1.45941,1.45896,1.45936,44000000.0
2005-09-09 20:13:00,1.45929,1.45929,1.45909,1.45924,45100000.0
2005-09-09 20:14:00,1.45931,1.45946,1.45881,1.45946,20200000.0
2005-09-09 20:15:00,1.45942,1.45945,1.45927,1.45945,30800000.0
2005-09-09 20:16:00,1.45939,1.45957,1.45918,1.45918,38400000.0
2005-09-09 20:17:00,1.45922,1.45937,1.45898,1.45928,48100000.0
2005-09-09 20:18:00,1.45924,1.45937,1.45904,1.4591,33200000.0
2005-09-09 20:19:00,1.45926,1.45926,1.45896,1.45904,50600000.0
2005-09-09 20:20:00,1.45905,1.45918,1.45891,1.45918,26800000.0
2005-09-09 20:21:00,1.45902,1.45927,1.45897,1.45927,47400000.0
2005-09-09 20:22:00,1.45923,1.45923,1.45866,1.45908,38700000.0
2005-09-09 20:23:00,1.45929,1.45931,1.45895,1.45914,45600001.0
2005-09-09 20:24:00,1.45923,1.45923,1.45892,1.45892,28500000.0
2005-09-09 20:25:00,1.45919,1.45936,1.45897,1.45919,53800000.0
2005-09-09 20:26:00,1.45934,1.45934,1.45882,1.45907,49600000.0
2005-09-09 20:27:00,1.45923,1.45923,1.45874,1.45897,48800001.0
2005-09-09 20:28:00,1.45898,1.45931,1.45897,1.45931,27800000.0
2005-09-09 20:29:00,1.45929,1.45929,1.4588,1.45929,44800000.0
2005-09-09 20:30:00,1.45953,1.45953,1.45922,1.45932,41400000.0
2005-09-09 20:31:00,1.45912,1.45941,1.45886,1.45941,38600000.0
2005-09-09 20:32:00,1.4596,1.4596,1.4593,1.4595,34100000.0
2005-09-09 20:33:00,1.45944,1.45944,1.45927,1.45941,34100000.0
2005-09-09 20:34:00,1.45938,1.45954,1.45924,1.4593,40400000.0
2005-09-09 20:35:00,1.45917,1.4594,1.45916,1.45925,34400000.0
2005-09-09 20:36:00,1.45938,1.45964,1.45935,1.45953,55400000.0
2005-09-09 20:37:00,1.4597,1.45983,1.45957,1.4598,49000000.0
2005-09-09 20:38:00,1.45997,1.46022,1.45992,1.46022,49000001.0
2005-09-09 20:39:00,1.46023,1.46032,1.45994,1.46002,56800001.0
2005-09-09 20:40:00,1.45989,1.46013,1.45986,1.45988,56500000.0
2005-09-09 20:41:00,1.46001,1.46007,1.45972,1.46004,39200000.0
2005-09-09 20:42:00,1.46,1.46013,1.45971,1.46004,32600000.0
2005-09-09 20:43:00,1.45994,1.46011,1.45957,1.45957,31600000.0
2005-09-09 20:44:00,1.45983,1.45993,1.45956,1.45984,41400000.0
2005-09-09 20:45:00,1.45966,1.45986,1.45957,1.45957,32400000.0
2005-09-09 20:46:00,1.45978,1.4598,1.45962,1.45962,41000000.0
2005-09-09 20:47:00,1.45949,1.45949,1.45906,1.45924,44300000.0
2005-09-09 20:48:00,1.45919,1.4597,1.45919,1.45959,46000000.0
2005-09-09 20:49:00,1.45954,1.45959,1.45951,1.45955,31700000.0
2005-09-09 20:50:00,1.45949,1.45972,1.45947,1.45972,37400000.0
2005-09-09 20:51:00,1.45958,1.45973,1.45949,1.45953,37600000.0
2005-09-09 20:52:00,1.45948,1.45996,1.45944,1.45994,17400000.0
2005-09-09 20:53:00,1.45985,1.46005,1.45985,1.45998,39600000.0
2005-09-09 20:54:00,1.45966,1.45998,1.45966,1.45988,55600000.0
2005-09-09 20:55:00,1.46006,1.46037,1.46001,1.4603,25600000.0
2005-09-09 20:56:00,1.46007,1.46025,1.46001,1.46025,27000000.0
2005-09-09 20:57:00,1.46012,1.46012,1.45967,1.45967,21000000.0
2005-09-09 20:58:00,1.45967,1.45978,1.45958,1.4597,45700000.0
2005-09-09 20:59:00,1.45967,1.45984,1.45967,1.45979,41800000.0
2005-09-09 21:00:00,1.4596,1.45969,1.45933,1.45954,22000000.0
2005-09-09 21:01:00,1.45942,1.4596,1.45899,1.45899,44800000.0
2005-09-09 21:02:00,1.45947,1.45984,1.45919,1.45984,52000000.0
2005-09-09 21:03:00,1.45987,1.45987,1.45962,1.45962,30400000.0
2005-09-09 21:04:00,1.45979,1.45979,1.45964,1.45979,40900000.0
2005-09-09 21:05:00,1.45954,1.45987,1.45954,1.45966,41800000.0
2005-09-09 21:06:00,1.45975,1.45988,1.45956,1.45988,80700000.0
2005-09-09 21:08:00,1.45966,1.45976,1.45962,1.45966,32300000.0
2005-09-09 21:09:00,1.45948,1.45957,1.45896,1.45934,28200000.0
2005-09-09 21:10:00,1.4593,1.45946,1.45921,1.45928,38200000.0
2005-09-09 21:11:00,1.45941,1.45986,1.45932,1.45946,33800000.0
2005-09-09 21:12:00,1.4593,1.45936,1.459,1.459,58400000.0
2005-09-09 21:13:00,1.45894,1.45927,1.45894,1.45911,92600000.0
2005-09-09 21:14:00,1.45911,1.45944,1.45911,1.45925,38200000.0
2005-09-09 21:15:00,1.45919,1.45944,1.45919,1.45933,64000000.0
2005-09-09 21:16:00,1.45905,1.45942,1.45905,1.45942,33400000.0
2005-09-09 21:17:00,1.4594,1.45951,1.45903,1.45903,38000000.0
2005-09-09 21:18:00,1.45958,1.45958,1.459,1.45934,29000000.0
2005-09-09 21:19:00,1.45944,1.45948,1.45923,1.45927,28400000.0
2005-09-09 21:20:00,1.45935,1.45971,1.4593,1.4596,42600000.0
2005-09-09 21:21:00,1.45936,1.45966,1.45936,1.45951,25400000.0
2005-09-09 21:22:00,1.45907,1.45953,1.45907,1.45938,43000000.0
2005-09-09 21:23:00,1.45938,1.45981,1.45937,1.45937,43000000.0
2005-09-09 21:24:00,1.45971,1.4601,1.45956,1.45981,61400000.0
2005-09-09 21:25:00,1.45983,1.45998,1.45953,1.45953,35800000.0
2005-09-09 21:26:00,1.45978,1.45982,1.45956,1.45964,37800000.0
2005-09-09 21:27:00,1.45966,1.45971,1.45956,1.45956,48100001.0
2005-09-09 21:28:00,1.45952,1.45969,1.45952,1.45968,37600000.0
2005-09-09 21:29:00,1.45985,1.4599,1.45973,1.45988,61000000.0
2005-09-09 21:30:00,1.45991,1.45991,1.45976,1.45979,34000000.0
2005-09-09 21:31:00,1.45986,1.45989,1.45971,1.45984,41500000.0
2005-09-09 21:32:00,1.45986,1.45986,1.45965,1.45969,32600000.0
2005-09-09 21:33:00,1.45975,1.45986,1.45965,1.45979,35200000.0
2005-09-09 21:34:00,1.45983,1.45993,1.4598,1.45993,44600000.0
2005-09-09 21:35:00,1.45981,1.45991,1.45953,1.45991,38200000.0
2005-09-09 21:36:00,1.46002,1.46002,1.45966,1.46002,37000000.0
2005-09-09 21:37:00,1.46,1.46,1.45978,1.45982,29200000.0
2005-09-09 21:38:00,1.45987,1.45995,1.45973,1.45995,32200001.0
2005-09-09 21:39:00,1.45983,1.46007,1.45983,1.45991,57800002.0
2005-09-09 21:40:00,1.45973,1.46004,1.45973,1.46004,24200000.0
2005-09-09 21:41:00,1.46009,1.46021,1.45999,1.46021,27600000.0
2005-09-09 21:42:00,1.46018,1.46028,1.45992,1.45992,25400000.0
2005-09-09 21:43:00,1.46028,1.46051,1.46028,1.46051,24800000.0
2005-09-09 21:44:00,1.46039,1.46048,1.46021,1.46034,31300000.0
2005-09-09 21:45:00,1.46045,1.46067,1.46045,1.46059,23800000.0
2005-09-09 21:46:00,1.46073,1.46084,1.4605,1.4605,40200000.0
2005-09-09 21:47:00,1.46026,1.46043,1.46005,1.46031,33200000.0
2005-09-09 21:48:00,1.46069,1.46097,1.46059,1.46082,50400000.0
2005-09-09 21:49:00,1.46086,1.46091,1.46072,1.46091,26100000.0
2005-09-09 21:50:00,1.4611,1.46124,1.4611,1.46119,40800000.0
2005-09-09 21:51:00,1.46111,1.46145,1.46111,1.46124,55500001.0
2005-09-09 21:52:00,1.46109,1.46136,1.46102,1.46114,39600000.0
2005-09-09 21:53:00,1.46086,1.46105,1.46086,1.46088,32200000.0
2005-09-09 21:54:00,1.461,1.4613,1.461,1.46118,63100000.0
2005-09-09 21:55:00,1.46115,1.46117,1.46095,1.46109,66700000.0
2005-09-09 21:56:00,1.46086,1.4611,1.46085,1.46097,37600000.0
2005-09-09 21:57:00,1.46099,1.46109,1.46059,1.46092,32800000.0
2005-09-09 21:58:00,1.46089,1.46108,1.46088,1.46091,34400000.0
2005-09-09 21:59:00,1.46096,1.46106,1.46077,1.46077,40400000.0
2005-09-09 22:00:00,1.4609,1.46108,1.46089,1.46108,35000000.0
2005-09-09 22:01:00,1.46094,1.46115,1.46088,1.461,72600002.0
2005-09-09 22:02:00,1.46101,1.46101,1.4608,1.46087,35200000.0
2005-09-09 22:03:00,1.46108,1.46123,1.46085,1.46123,35600000.0
2005-09-09 22:04:00,1.46123,1.46128,1.46101,1.46113,23200000.0
2005-09-09 22:05:00,1.46108,1.46108,1.46082,1.46101,48600000.0
2005-09-09 22:06:00,1.461,1.461,1.46061,1.46091,35800000.0
2005-09-09 22:07:00,1.46084,1.46118,1.46084,1.46092,38600000.0
2005-09-09 22:08:00,1.46042,1.46093,1.46042,1.46093,40000000.0
2005-09-09 22:09:00,1.46087,1.46087,1.46056,1.46068,20600000.0
2005-09-09 22:10:00,1.4608,1.461,1.46073,1.4609,47000000.0
2005-09-09 22:11:00,1.46084,1.46117,1.46084,1.46087,23600000.0
2005-09-09 22:12:00,1.46097,1.461,1.46056,1.46075,54400000.0
2005-09-09 22:13:00,1.46051,1.46077,1.45997,1.46077,28400000.0
2005-09-09 22:14:00,1.46069,1.46074,1.46035,1.46047,41800000.0
2005-09-09 22:15:00,1.46059,1.46088,1.46059,1.46073,53000000.0
2005-09-09 22:16:00,1.46086,1.46097,1.46071,1.46071,35000000.0
2005-09-09 22:17:00,1.46103,1.46104,1.46076,1.46096,24200000.0
2005-09-09 22:18:00,1.46103,1.46103,1.46088,1.46088,32600000.0
2005-09-09 22:19:00,1.46083,1.46101,1.46083,1.4609,39300000.0
2005-09-09 22:20:00,1.46093,1.46107,1.46082,1.46107,42000000.0
2005-09-09 22:21:00,1.4611,1.46118,1.46083,1.46103,25000000.0
2005-09-09 22:22:00,1.46114,1.46118,1.46092,1.46113,47200000.0
2005-09-09 22:23:00,1.46129,1.46135,1.46111,1.46111,35400000.0
2005-09-09 22:24:00,1.46138,1.46146,1.46124,1.46138,37600000.0
2005-09-09 22:25:00,1.46136,1.46152,1.4613,1.46152,21800000.0
2005-09-09 22:26:00,1.46134,1.46164,1.46134,1.46164,31600000.0
2005-09-09 22:27:00,1.4617,1.46212,1.46152,1.46207,52000000.0
2005-09-09 22:28:00,1.46199,1.46222,1.46195,1.4622,61400000.0
2005-09-09 22:29:00,1.46221,1.46226,1.46164,1.46177,34800000.0
2005-09-09 22:30:00,1.4619,1.462,1.4615,1.4616,13800000.0
2005-09-09 22:31:00,1.4617,1.4619,1.4613,1.4616,13800000.0
2005-09-09 22:32:00,1.4618,1.4623,1.4615,1.4616,13800000.0
2005-09-09 22:33:00,1.4618,1.462,1.4617,1.4619,13800000.0
2005-09-09 22:34:00,1.462,1.4623,1.4618,1.462,13800000.0
2005-09-09 22:35:00,1.4618,1.4621,1.4616,1.462,13800000.0
2005-09-09 22:36:00,1.4619,1.462,1.4618,1.4619,13800000.0
2005-09-09 22:37:00,1.462,1.4621,1.4615,1.4616,13800000.0
2005-09-09 22:38:00,1.4614,1.4619,1.4613,1.4616,13800000.0
2005-09-09 22:39:00,1.4618,1.4619,1.4615,1.4616,13800000.0
2005-09-09 22:40:00,1.4614,1.4619,1.4611,1.4618,13800000.0
2005-09-09 22:41:00,1.4619,1.462,1.4618,1.4619,13800000.0
2005-09-09 22:42:00,1.4621,1.4622,1.462,1.4621,13800000.0
2005-09-09 22:43:00,1.4619,1.4622,1.4615,1.4619,13800000.0
2005-09-09 22:46:00,1.4618,1.462,1.4615,1.4616,13800000.0
2005-09-09 22:47:00,1.4618,1.462,1.4617,1.4618,13800000.0
2005-09-09 22:48:00,1.4616,1.462,1.4615,1.4618,13800000.0
2005-09-09 22:49:00,1.4616,1.4617,1.4615,1.4616,13800000.0
2005-09-09 22:50:00,1.4615,1.4617,1.4612,1.4613,13800000.0
2005-09-09 22:51:00,1.4614,1.4617,1.4612,1.4614,13800000.0
2005-09-09 22:52:00,1.4616,1.4617,1.4613,1.4616,13800000.0
2005-09-09 22:54:00,1.4614,1.4617,1.4613,1.4616,13800000.0
2005-09-09 22:55:00,1.4614,1.4617,1.4613,1.4614,13800000.0
2005-09-09 22:56:00,1.4616,1.4617,1.4615,1.4616,13800000.0
2005-09-09 22:57:00,1.4615,1.4616,1.4613,1.4614,13800000.0
2005-09-09 22:58:00,1.4615,1.4616,1.4613,1.4614,13800000.0
2005-09-09 22:59:00,1.4615,1.4622,1.4612,1.4613,13800000.0
2005-09-11 23:00:00,1.4618,1.4618,1.46039,1.46039,13800000.0
2005-09-11 23:03:00,1.46045,1.46045,1.46013,1.46013,30200000.0
2005-09-11 23:04:00,1.4602,1.46035,1.4601,1.46035,45000000.0
2005-09-11 23:05:00,1.45887,1.45899,1.45884,1.45899,25000000.0
2005-09-11 23:06:00,1.45873,1.45902,1.45848,1.45902,40900000.0
2005-09-11 23:07:00,1.45888,1.4593,1.45888,1.45922,27400000.0
2005-09-11 23:08:00,1.45922,1.45925,1.45894,1.45902,31400000.0
2005-09-11 23:09:00,1.45906,1.45923,1.45897,1.45897,30800000.0
2005-09-11 23:39:00,1.4588,1.4588,1.45825,1.45828,32400000.0
2005-09-11 23:40:00,1.45855,1.45855,1.45826,1.45826,36700000.0
2005-09-11 23:41:00,1.45839,1.45846,1.45798,1.45798,74600002.0
2005-09-11 23:42:00,1.45847,1.45849,1.45821,1.45849,33600000.0
2005-09-11 23:43:00,1.45859,1.45873,1.45829,1.45865,44800000.0
2005-09-11 23:44:00,1.45872,1.45872,1.45852,1.45863,41800000.0
2005-09-11 23:45:00,1.45851,1.4587,1.45827,1.45847,35000000.0
2005-09-11 23:46:00,1.45857,1.45857,1.45839,1.45847,47600000.0
2005-09-11 23:47:00,1.45852,1.45857,1.45832,1.4585,39700000.0
2005-09-11 23:48:00,1.45852,1.45852,1.45827,1.45847,40000000.0
2005-09-11 23:49:00,1.45831,1.45854,1.45816,1.45839,32400000.0
2005-09-11 23:50:00,1.45841,1.45842,1.4581,1.45837,33400000.0
2005-09-11 23:51:00,1.45849,1.4586,1.4584,1.45857,43500000.0
2005-09-11 23:52:00,1.45869,1.45874,1.45789,1.45789,41300000.0
2005-09-11 23:53:00,1.45802,1.45821,1.45787,1.45794,40000000.0
2005-09-11 23:54:00,1.45796,1.45852,1.45792,1.45792,43700000.0
2005-09-11 23:55:00,1.45829,1.45838,1.45817,1.45817,39200000.0
2005-09-11 23:58:00,1.45797,1.45806,1.45765,1.45794,30200000.0
2005-09-11 23:59:00,1.4579,1.45812,1.45772,1.45784,39600000.0
2005-09-12 00:00:00,1.45814,1.45829,1.45802,1.45814,52400000.0
2005-09-12 00:01:00,1.45834,1.45834,1.45811,1.45831,41200000.0
2005-09-12 00:02:00,1.45843,1.45843,1.45793,1.45826,50200000.0
2005-09-12 00:03:00,1.45816,1.45829,1.45799,1.45799,42000000.0
2005-09-12 00:04:00,1.45807,1.45807,1.45753,1.45803,23000000.0
2005-09-12 00:05:00,1.45818,1.45822,1.45792,1.45792,39200000.0
2005-09-12 00:06:00,1.45795,1.45818,1.45795,1.45818,29900000.0
2005-09-12 00:07:00,1.45794,1.45816,1.45794,1.45807,22200000.0
2005-09-12 00:08:00,1.45823,1.45844,1.45818,1.45834,42400000.0
2005-09-12 00:09:00,1.45818,1.45847,1.45812,1.45828,30200000.0
2005-09-12 00:10:00,1.45839,1.45846,1.45826,1.45836,25400000.0
2005-09-12 00:11:00,1.45841,1.45846,1.45821,1.45839,36200000.0
2005-09-12 00:12:00,1.45844,1.45844,1.45811,1.45811,25600000.0
2005-09-12 00:13:00,1.45828,1.45828,1.45791,1.45819,26600000.0
2005-09-12 00:14:00,1.45818,1.45868,1.45818,1.45868,49000001.0
2005-09-12 00:15:00,1.45827,1.45844,1.45827,1.45833,39700000.0
2005-09-12 00:16:00,1.45849,1.45853,1.45824,1.45826,45900000.0
2005-09-12 00:17:00,1.45826,1.45852,1.45826,1.45852,34400000.0
2005-09-12 00:18:00,1.45858,1.45863,1.45838,1.45838,45300000.0
2005-09-12 00:19:00,1.4588,1.4588,1.4587,1.4587,43400000.0
2005-09-12 00:20:00,1.4586,1.4586,1.45823,1.45823,43400000.0
2005-09-12 00:21:00,1.45857,1.45869,1.45846,1.45866,38600000.0
2005-09-12 00:22:00,1.45866,1.45885,1.45857,1.45863,39600000.0
2005-09-12 00:23:00,1.45851,1.4587,1.45814,1.45852,40200000.0
2005-09-12 00:24:00,1.4587,1.45879,1.45857,1.45878,35900000.0
2005-09-12 00:25:00,1.45855,1.45864,1.45835,1.45851,48000000.0
2005-09-12 00:26:00,1.45855,1.45863,1.4584,1.45863,33900000.0
2005-09-12 00:27:00,1.4587,1.4587,1.45857,1.45862,43800000.0
2005-09-12 00:28:00,1.45872,1.4588,1.4585,1.45863,51600000.0
2005-09-12 00:29:00,1.4586,1.4587,1.45848,1.45855,35200000.0
2005-09-12 00:30:00,1.45834,1.45872,1.45834,1.45866,46100000.0
2005-09-12 00:31:00,1.45879,1.45879,1.4587,1.4587,30800000.0
2005-09-12 00:32:00,1.45865,1.45884,1.45858,1.45858,20000000.0
2005-09-12 00:33:00,1.45884,1.45884,1.45859,1.45875,32000000.0
2005-09-12 00:34:00,1.45862,1.45884,1.45847,1.45847,32700000.0
2005-09-12 00:35:00,1.45888,1.45888,1.45861,1.45883,36000000.0
2005-09-12 00:36:00,1.4588,1.4588,1.45861,1.45863,23000000.0
2005-09-12 00:37:00,1.4587,1.4587,1.45855,1.45855,45500000.0
2005-09-12 00:39:00,1.45874,1.45878,1.45853,1.45867,62500000.0
2005-09-12 00:40:00,1.45862,1.45887,1.45853,1.45887,42200000.0
2005-09-12 00:41:00,1.45898,1.45905,1.45877,1.459,35000000.0
2005-09-12 00:42:00,1.45902,1.45914,1.459,1.4591,20600000.0
2005-09-12 00:43:00,1.4588,1.45896,1.45838,1.45896,26000000.0
2005-09-12 00:44:00,1.45896,1.45909,1.45887,1.45891,28000000.0
2005-09-12 00:45:00,1.4589,1.45891,1.45871,1.45878,46600000.0
2005-09-12 00:46:00,1.45887,1.45901,1.45882,1.45898,30400000.0
2005-09-12 00:47:00,1.45898,1.45905,1.45885,1.45895,38800000.0
2005-09-12 00:48:00,1.45872,1.4591,1.45872,1.45888,39000000.0
2005-09-12 00:49:00,1.45891,1.459,1.4587,1.45894,49600000.0
2005-09-12 00:50:00,1.45897,1.45915,1.45888,1.45905,28000000.0
2005-09-12 00:51:00,1.459,1.4591,1.45888,1.45905,44300000.0
2005-09-12 00:52:00,1.4589,1.45905,1.45885,1.45905,25600000.0
2005-09-12 00:53:00,1.45882,1.45905,1.4588,1.45905,41600000.0
2005-09-12 00:54:00,1.45852,1.45897,1.45852,1.45897,16000000.0
2005-09-12 00:55:00,1.45888,1.45888,1.45833,1.45862,38600000.0
2005-09-12 00:56:00,1.45869,1.45882,1.4586,1.45868,51800000.0
2005-09-12 00:57:00,1.45875,1.45875,1.45845,1.45845,30000000.0
2005-09-12 00:58:00,1.4586,1.45874,1.45848,1.45848,38900000.0
2005-09-12 00:59:00,1.45859,1.45859,1.45844,1.45859,40900000.0
2005-09-12 01:00:00,1.45859,1.45871,1.4585,1.45855,46100001.0
2005-09-12 01:01:00,1.45852,1.45856,1.45834,1.45835,35400000.0
2005-09-12 01:02:00,1.45861,1.45864,1.45819,1.45819,35200000.0
2005-09-12 01:03:00,1.45877,1.45877,1.45845,1.45861,36600000.0
2005-09-12 01:04:00,1.45864,1.4588,1.45862,1.45863,44700000.0
2005-09-12 01:05:00,1.45865,1.45867,1.45848,1.45853,53000000.0
2005-09-12 01:06:00,1.45864,1.4587,1.45846,1.4587,39700000.0
2005-09-12 01:07:00,1.45872,1.45877,1.4585,1.45862,27000000.0
2005-09-12 01:08:00,1.45879,1.4589,1.45841,1.45841,19800000.0
2005-09-12 01:09:00,1.45874,1.45879,1.45857,1.45879,46600001.0
2005-09-12 01:10:00,1.45879,1.45893,1.45853,1.45878,48200001.0
2005-09-12 01:11:00,1.45873,1.45895,1.45873,1.45895,28200000.0
2005-09-12 01:12:00,1.45882,1.459,1.45857,1.45885,29000000.0
2005-09-12 01:13:00,1.459,1.459,1.45872,1.45895,46800000.0
2005-09-12 01:14:00,1.45873,1.45888,1.45855,1.45873,44000000.0
2005-09-12 01:15:00,1.4588,1.45887,1.45853,1.45887,30400000.0
2005-09-12 01:16:00,1.45886,1.45906,1.45879,1.45897,49400000.0
2005-09-12 01:17:00,1.45915,1.45925,1.45904,1.45915,40900000.0
2005-09-12 01:18:00,1.45903,1.45916,1.45879,1.45916,20800000.0
2005-09-12 01:19:00,1.45902,1.45914,1.4589,1.45898,39800000.0
2005-09-12 01:20:00,1.45909,1.45924,1.45879,1.45924,39400000.0
2005-09-12 01:21:00,1.4592,1.45937,1.45899,1.45899,43000000.0
2005-09-12 01:22:00,1.45879,1.45879,1.45846,1.45856,41600000.0
2005-09-12 01:23:00,1.45855,1.45863,1.45833,1.45833,57300001.0
2005-09-12 01:24:00,1.45857,1.45866,1.45837,1.45856,22400000.0
2005-09-12 01:25:00,1.45851,1.45871,1.45826,1.45861,63200001.0
2005-09-12 01:26:00,1.45853,1.45881,1.45853,1.45859,34800000.0
2005-09-12 01:27:00,1.45857,1.45863,1.45841,1.45863,46400000.0
2005-09-12 01:28:00,1.45842,1.45864,1.45817,1.45853,51800000.0
2005-09-12 01:29:00,1.4586,1.4586,1.45843,1.45858,28200000.0
2005-09-12 01:30:00,1.45866,1.45866,1.45802,1.4583,53500000.0
2005-09-12 01:31:00,1.45838,1.45853,1.45823,1.45851,57200000.0
2005-09-12 01:32:00,1.4585,1.45875,1.45841,1.45857,27800000.0
2005-09-12 01:33:00,1.45878,1.4591,1.45877,1.4591,32200000.0
2005-09-12 01:34:00,1.45929,1.45945,1.45892,1.45925,35200000.0
2005-09-12 01:35:00,1.45917,1.45928,1.45892,1.45892,49600000.0
2005-09-12 01:36:00,1.45914,1.4593,1.45905,1.45905,32500000.0
2005-09-12 01:37:00,1.45904,1.45904,1.45867,1.4589,37400000.0
2005-09-12 01:38:00,1.45881,1.45907,1.45878,1.45907,35200000.0
2005-09-12 01:39:00,1.45896,1.45908,1.45863,1.45899,35600000.0
2005-09-12 01:40:00,1.45893,1.45912,1.45891,1.45908,33800000.0
2005-09-12 01:41:00,1.45891,1.45916,1.45886,1.45898,47900000.0
2005-09-12 01:42:00,1.45903,1.45907,1.45879,1.45896,30600000.0
2005-09-12 01:43:00,1.45889,1.45889,1.45825,1.45867,46000000.0
2005-09-12 01:44:00,1.45867,1.45867,1.45829,1.45855,42100000.0
2005-09-12 01:45:00,1.4585,1.45855,1.45836,1.45844,45500000.0
2005-09-12 01:46:00,1.45842,1.45862,1.45842,1.4586,23900000.0
2005-09-12 01:47:00,1.45869,1.45891,1.45861,1.4587,28000000.0
2005-09-12 01:48:00,1.45888,1.45893,1.45851,1.45851,40700000.0
2005-09-12 01:49:00,1.45883,1.45894,1.4583,1.45874,36100000.0
2005-09-12 01:50:00,1.45873,1.45907,1.45846,1.45896,47100000.0
2005-09-12 01:51:00,1.4592,1.4592,1.45896,1.45899,28400000.0
2005-09-12 01:52:00,1.45926,1.4594,1.45918,1.45918,56900000.0
2005-09-12 01:53:00,1.45935,1.45935,1.45911,1.45918,48100000.0
2005-09-12 01:54:00,1.45895,1.45924,1.45893,1.45923,36200000.0
2005-09-12 01:55:00,1.45911,1.45916,1.45889,1.45889,70000002.0
2005-09-12 01:56:00,1.45892,1.45911,1.45879,1.45885,32200000.0
2005-09-12 01:57:00,1.4591,1.45936,1.45907,1.45924,53500000.0
2005-09-12 01:58:00,1.45936,1.45951,1.45912,1.45912,24800000.0
2005-09-12 01:59:00,1.45933,1.45958,1.45931,1.45958,49700000.0
2005-09-12 02:00:00,1.45932,1.4597,1.45932,1.45949,34000000.0
2005-09-12 02:01:00,1.45926,1.45926,1.45897,1.45901,61800000.0
2005-09-12 02:02:00,1.45894,1.45944,1.45894,1.45916,102300001.0
2005-09-12 02:03:00,1.45921,1.45939,1.4592,1.45931,75500000.0
2005-09-12 02:04:00,1.45934,1.45949,1.45934,1.45948,60600000.0
2005-09-12 02:05:00,1.45936,1.45936,1.45923,1.45926,54800000.0
2005-09-12 02:06:00,1.45941,1.45955,1.45912,1.45943,70000000.0
2005-09-12 02:07:00,1.45933,1.45933,1.45883,1.45911,201300001.0
2005-09-12 02:08:00,1.45915,1.45935,1.45907,1.45907,39800000.0
2005-09-12 02:09:00,1.45894,1.45899,1.45857,1.45872,188700001.0
2005-09-12 02:10:00,1.45845,1.45881,1.45843,1.45843,116800000.0
2005-09-12 02:11:00,1.45852,1.45861,1.45847,1.45861,36400000.0
2005-09-12 02:12:00,1.45871,1.45885,1.45855,1.45883,70800000.0
2005-09-12 02:13:00,1.45885,1.45912,1.45885,1.45906,41600000.0
2005-09-12 02:14:00,1.45917,1.45919,1.45887,1.45912,161000000.0
2005-09-12 02:15:00,1.45881,1.45886,1.45853,1.45862,231300000.0
2005-09-12 02:16:00,1.45883,1.45906,1.45876,1.45897,37400000.0
2005-09-12 02:17:00,1.45854,1.45909,1.4582,1.45861,225100001.0
2005-09-12 02:18:00,1.45893,1.45932,1.45859,1.45889,31500000.0
2005-09-12 02:19:00,1.45902,1.45903,1.45869,1.45872,27400000.0
2005-09-12 02:20:00,1.45871,1.45897,1.45865,1.45897,28600000.0
2005-09-12 02:21:00,1.45896,1.45924,1.45895,1.45914,49000000.0
2005-09-12 02:22:00,1.45861,1.45861,1.45816,1.4582,50400000.0
2005-09-12 02:23:00,1.45877,1.45883,1.45853,1.45853,43300000.0
2005-09-12 02:24:00,1.45832,1.45863,1.45827,1.45841,19600000.0
2005-09-12 02:25:00,1.45818,1.45832,1.45798,1.458,93200001.0
2005-09-12 02:26:00,1.45783,1.45816,1.45779,1.45799,115700000.0
2005-09-12 02:27:00,1.45789,1.45792,1.45774,1.45779,58800000.0
2005-09-12 02:28:00,1.45793,1.45813,1.45793,1.45813,38400000.0
2005-09-12 02:29:00,1.45841,1.45841,1.45813,1.45836,37600000.0
2005-09-12 02:30:00,1.45845,1.4585,1.45827,1.45844,46300000.0
2005-09-12 02:31:00,1.45846,1.45848,1.45827,1.45827,56800000.0
2005-09-12 02:32:00,1.45849,1.45864,1.45834,1.45854,62100000.0
2005-09-12 02:33:00,1.45821,1.45821,1.45803,1.45811,221100000.0
2005-09-12 02:34:00,1.45814,1.45821,1.45794,1.45804,91100000.0
2005-09-12 02:35:00,1.45802,1.45814,1.45761,1.45767,95500002.0
2005-09-12 02:36:00,1.45794,1.45809,1.45793,1.45803,17400000.0
2005-09-12 02:37:00,1.45763,1.45781,1.4576,1.4576,101300000.0
2005-09-12 02:38:00,1.45769,1.45774,1.45764,1.45774,43800000.0
2005-09-12 02:39:00,1.45779,1.45779,1.45759,1.45766,22800000.0
2005-09-12 02:40:00,1.45787,1.45811,1.45787,1.45803,62300000.0
2005-09-12 02:41:00,1.45809,1.45824,1.45807,1.45807,23000000.0
2005-09-12 02:42:00,1.45818,1.45824,1.45817,1.45819,30000000.0
2005-09-12 02:43:00,1.45817,1.45836,1.45812,1.45836,42400000.0
2005-09-12 02:44:00,1.45833,1.45833,1.45787,1.45801,36000000.0
2005-09-12 02:45:00,1.45732,1.45741,1.45706,1.45741,35000000.0
2005-09-12 02:46:00,1.4574,1.45741,1.4572,1.45723,204600001.0
2005-09-12 02:47:00,1.45784,1.45811,1.45746,1.45791,191000000.0
2005-09-12 02:48:00,1.45784,1.45806,1.45781,1.45801,99800000.0
2005-09-12 02:49:00,1.45781,1.45784,1.45742,1.45745,62000000.0
2005-09-12 02:50:00,1.45771,1.4579,1.45742,1.45787,110400000.0
2005-09-12 02:51:00,1.45745,1.45765,1.45728,1.45747,116900000.0
2005-09-12 02:52:00,1.45787,1.45797,1.45773,1.45787,46800000.0
2005-09-12 02:53:00,1.45803,1.45811,1.45779,1.45793,28600000.0
2005-09-12 02:54:00,1.45807,1.45824,1.45793,1.45793,51400001.0
2005-09-12 02:55:00,1.45795,1.4582,1.45775,1.45797,27300000.0
2005-09-12 02:56:00,1.45791,1.45796,1.45788,1.45791,49200000.0
2005-09-12 02:57:00,1.45793,1.45793,1.45785,1.45791,43600000.0
2005-09-12 02:58:00,1.45783,1.45803,1.45783,1.45788,55200000.0
2005-09-12 02:59:00,1.45783,1.4579,1.45768,1.45768,53200000.0
2005-09-12 03:00:00,1.45777,1.45783,1.45766,1.45774,114800000.0
2005-09-12 03:01:00,1.45783,1.45785,1.45775,1.4578,47400001.0
2005-09-12 03:02:00,1.45777,1.45777,1.45755,1.45758,47600001.0
2005-09-12 03:03:00,1.45756,1.45758,1.45751,1.45758,57400000.0
2005-09-12 03:04:00,1.45775,1.45818,1.45764,1.45783,51400000.0
2005-09-12 03:05:00,1.45766,1.45767,1.45755,1.45759,65600001.0
2005-09-12 03:06:00,1.4577,1.45782,1.45758,1.45782,60300000.0
2005-09-12 03:07:00,1.45788,1.45829,1.45779,1.45807,102600001.0
2005-09-12 03:08:00,1.45786,1.45788,1.45738,1.45741,52000000.0
2005-09-12 03:09:00,1.45775,1.45818,1.45765,1.45807,29000000.0
2005-09-12 03:10:00,1.45762,1.458,1.4576,1.458,35100000.0
2005-09-12 03:11:00,1.45754,1.45766,1.45754,1.45761,24600000.0
2005-09-12 03:12:00,1.45792,1.45809,1.45758,1.45784,33600000.0
2005-09-12 03:13:00,1.45775,1.45818,1.45775,1.45796,55600001.0
2005-09-12 03:14:00,1.45785,1.45811,1.45758,1.45811,37200000.0
2005-09-12 03:15:00,1.45791,1.45828,1.45791,1.45819,38500000.0
2005-09-12 03:16:00,1.45811,1.45828,1.45787,1.45828,42700000.0
2005-09-12 03:17:00,1.4583,1.45833,1.45772,1.45832,39600000.0
2005-09-12 03:18:00,1.45805,1.4582,1.45779,1.4582,28900000.0
2005-09-12 03:19:00,1.45821,1.45826,1.45801,1.45826,43800000.0
2005-09-12 03:20:00,1.45789,1.45849,1.45789,1.45849,39600000.0
2005-09-12 03:21:00,1.4583,1.45846,1.4583,1.45838,49500000.0
2005-09-12 03:22:00,1.45833,1.45833,1.45819,1.45821,50000000.0
2005-09-12 03:23:00,1.45812,1.45833,1.45794,1.45794,80400000.0
2005-09-12 03:24:00,1.45807,1.45815,1.45807,1.45812,44400000.0
2005-09-12 03:25:00,1.45848,1.45848,1.45793,1.45802,32000000.0
2005-09-12 03:26:00,1.45796,1.45811,1.45795,1.45802,115500000.0
2005-09-12 03:27:00,1.45801,1.45801,1.45784,1.45794,83200000.0
2005-09-12 03:28:00,1.45788,1.45788,1.45779,1.45781,55500000.0
2005-09-12 03:29:00,1.45775,1.45779,1.45767,1.45777,59000000.0
2005-09-12 03:30:00,1.45782,1.45785,1.45765,1.45785,55200000.0
2005-09-12 03:31:00,1.45782,1.45812,1.45782,1.45812,32300000.0
2005-09-12 03:32:00,1.45819,1.45835,1.45804,1.45805,43500000.0
2005-09-12 03:33:00,1.45786,1.45797,1.45786,1.45794,30000000.0
2005-09-12 03:34:00,1.45812,1.45827,1.45787,1.4579,39900000.0
2005-09-12 03:35:00,1.45795,1.45798,1.45772,1.4578,98500000.0
2005-09-12 03:36:00,1.4579,1.4582,1.45772,1.45815,32800000.0
2005-09-12 03:37:00,1.45808,1.45809,1.45774,1.45801,31800000.0
2005-09-12 03:38:00,1.45806,1.45819,1.45791,1.45804,34300000.0
2005-09-12 03:39:00,1.45774,1.45776,1.45762,1.45764,65800000.0
2005-09-12 03:40:00,1.45754,1.45803,1.45744,1.45803,152000002.0
2005-09-12 03:43:00,1.45801,1.45819,1.45801,1.45819,36100000.0
2005-09-12 03:45:00,1.45815,1.45828,1.45796,1.45828,58400000.0
2005-09-12 03:46:00,1.45798,1.45819,1.45794,1.45794,42100000.0
2005-09-12 03:47:00,1.45797,1.45816,1.45797,1.45801,41000000.0
2005-09-12 03:50:00,1.45825,1.45825,1.4578,1.45784,95000000.0
2005-09-12 03:51:00,1.45798,1.45798,1.45785,1.45788,40600000.0
2005-09-12 03:52:00,1.45806,1.45806,1.45767,1.45779,102000000.0
2005-09-12 03:53:00,1.45781,1.45804,1.45771,1.45802,57300000.0
2005-09-12 03:54:00,1.45808,1.45842,1.45802,1.45807,30000000.0
2005-09-12 03:55:00,1.45846,1.45849,1.45824,1.45849,42400000.0
2005-09-12 03:56:00,1.45846,1.45852,1.45836,1.45836,23400000.0
2005-09-12 03:57:00,1.45784,1.45799,1.4578,1.45781,157600000.0
2005-09-12 03:58:00,1.45751,1.45842,1.45739,1.45759,215400000.0
2005-09-12 03:59:00,1.45795,1.45821,1.45787,1.45793,126800000.0
2005-09-12 04:00:00,1.45776,1.45794,1.45769,1.45773,108400003.0
2005-09-12 04:01:00,1.45767,1.45795,1.45753,1.45794,173000002.0
2005-09-12 04:02:00,1.45782,1.45783,1.45742,1.45746,129000001.0
2005-09-12 04:03:00,1.45768,1.45768,1.45739,1.4576,102600001.0
2005-09-12 04:04:00,1.45745,1.45761,1.45742,1.45754,112700000.0
2005-09-12 04:05:00,1.45746,1.45809,1.45746,1.45804,172600001.0
2005-09-12 04:06:00,1.45759,1.45804,1.45759,1.45777,114000000.0
2005-09-12 04:07:00,1.45781,1.45781,1.4575,1.45751,170000001.0
2005-09-12 04:09:00,1.45791,1.45791,1.45766,1.45786,34200000.0
2005-09-12 04:10:00,1.45771,1.45776,1.45745,1.45757,102700000.0
2005-09-12 04:11:00,1.45747,1.45775,1.45718,1.45721,34800000.0
2005-09-12 04:12:00,1.45702,1.45702,1.4566,1.4566,93500000.0
2005-09-12 04:13:00,1.45647,1.45683,1.45636,1.45662,60400000.0
2005-09-12 04:14:00,1.45671,1.457,1.45667,1.45667,92900000.0
2005-09-12 04:15:00,1.45657,1.45683,1.45649,1.45658,92000001.0
2005-09-12 04:16:00,1.45582,1.45582,1.45494,1.45522,108600002.0
2005-09-12 04:17:00,1.45506,1.45572,1.45494,1.4556,52500000.0
2005-09-12 04:18:00,1.4556,1.456,1.4556,1.45595,108000000.0
2005-09-12 04:19:00,1.45573,1.45573,1.45539,1.45539,78000000.0
2005-09-12 04:20:00,1.45541,1.4555,1.45483,1.4551,171700000.0
2005-09-12 04:21:00,1.45515,1.45559,1.4551,1.45553,51300000.0
2005-09-12 04:22:00,1.45561,1.45588,1.45525,1.45569,47200000.0
2005-09-12 04:23:00,1.45517,1.45525,1.45514,1.4552,35200000.0
2005-09-12 04:24:00,1.45524,1.45552,1.45524,1.45538,132300000.0
2005-09-12 04:25:00,1.45527,1.4559,1.45514,1.45551,202400001.0
2005-09-12 04:26:00,1.4555,1.4555,1.45524,1.4553,111500000.0
2005-09-12 04:27:00,1.45588,1.45605,1.45581,1.45603,59300000.0
2005-09-12 04:28:00,1.45618,1.45648,1.45618,1.45622,49900000.0
2005-09-12 04:29:00,1.45607,1.45663,1.45607,1.45652,64200000.0
2005-09-12 04:30:00,1.45613,1.45646,1.45604,1.45624,90800001.0
2005-09-12 04:31:00,1.45638,1.45658,1.45621,1.45645,37400000.0
2005-09-12 04:32:00,1.45658,1.45658,1.45635,1.45641,30100000.0
2005-09-12 04:33:00,1.45638,1.45652,1.45625,1.45648,46600000.0
2005-09-12 04:34:00,1.45655,1.45655,1.45632,1.45639,36800000.0
2005-09-12 04:35:00,1.45628,1.4564,1.45628,1.45631,79100000.0
2005-09-12 04:36:00,1.45634,1.45656,1.4558,1.4562,192900000.0
2005-09-12 04:37:00,1.45629,1.45671,1.45613,1.45649,144200000.0
2005-09-12 04:38:00,1.45649,1.45674,1.45649,1.45674,30400000.0
2005-09-12 04:39:00,1.45677,1.45695,1.4566,1.4566,57300000.0
2005-09-12 04:40:00,1.45646,1.4566,1.45635,1.45652,39000000.0
2005-09-12 04:41:00,1.4562,1.45662,1.4562,1.45649,52700000.0
2005-09-12 04:42:00,1.45643,1.45661,1.45635,1.45661,64300000.0
2005-09-12 04:43:00,1.45624,1.45624,1.45594,1.45608,60300000.0
2005-09-12 04:44:00,1.45627,1.45676,1.45627,1.45659,35200000.0
2005-09-12 04:45:00,1.45642,1.45642,1.45599,1.45625,52000000.0
2005-09-12 04:46:00,1.45598,1.45605,1.45587,1.45587,47000000.0
2005-09-12 04:47:00,1.45599,1.45628,1.45582,1.45625,108200000.0
2005-09-12 04:48:00,1.45608,1.45646,1.45608,1.45635,87100001.0
2005-09-12 04:49:00,1.45633,1.45633,1.45585,1.45586,80400000.0
2005-09-12 04:50:00,1.45574,1.45574,1.45372,1.45372,37400000.0
2005-09-12 04:51:00,1.45341,1.45343,1.45302,1.45302,14200000.0
2005-09-12 04:52:00,1.45259,1.45328,1.45259,1.45328,45100000.0
2005-09-12 04:53:00,1.45347,1.4541,1.45347,1.45403,45000000.0
2005-09-12 04:54:00,1.45413,1.45419,1.45344,1.45344,37600000.0
2005-09-12 04:55:00,1.45365,1.45423,1.45346,1.45423,51300001.0
2005-09-12 04:56:00,1.45402,1.45421,1.45392,1.45394,37800000.0
2005-09-12 04:57:00,1.45359,1.45406,1.45354,1.45354,41700000.0
2005-09-12 04:58:00,1.45339,1.45391,1.45339,1.45363,25000000.0
2005-09-12 04:59:00,1.45296,1.45345,1.45296,1.45345,111400000.0
2005-09-12 05:00:00,1.45344,1.45346,1.45291,1.45294,35700000.0
2005-09-12 05:01:00,1.45225,1.45252,1.45191,1.45237,41800001.0
2005-09-12 05:02:00,1.45267,1.45305,1.45267,1.45294,33200000.0
2005-09-12 05:03:00,1.45269,1.45276,1.45237,1.45264,130100000.0
2005-09-12 05:04:00,1.45269,1.45294,1.45266,1.45293,206000000.0
2005-09-12 05:05:00,1.45311,1.45326,1.45311,1.45326,188100001.0
2005-09-12 05:06:00,1.45336,1.45352,1.45322,1.45352,206500001.0
2005-09-12 05:07:00,1.45357,1.45389,1.45357,1.45357,250500000.0
2005-09-12 05:08:00,1.45379,1.45379,1.45356,1.45357,289600000.0
2005-09-12 05:09:00,1.45204,1.45254,1.45204,1.45254,210100001.0
2005-09-12 05:10:00,1.45279,1.45294,1.45253,1.45294,238200001.0
2005-09-12 05:11:00,1.45278,1.45329,1.45253,1.45329,136500001.0
2005-09-12 05:12:00,1.45339,1.45381,1.45336,1.45363,141400001.0
2005-09-12 05:13:00,1.45381,1.45438,1.45378,1.45405,162600001.0
2005-09-12 05:14:00,1.45402,1.45439,1.45361,1.45361,215400000.0
2005-09-12 05:15:00,1.45417,1.4544,1.4539,1.4539,19400000.0
2005-09-12 05:16:00,1.45361,1.4537,1.45351,1.45356,199800001.0
2005-09-12 05:17:00,1.45374,1.45382,1.4535,1.45362,157800001.0
2005-09-12 05:18:00,1.45348,1.45363,1.45335,1.45357,233000000.0
2005-09-12 05:19:00,1.4534,1.45391,1.4534,1.4536,276500000.0
2005-09-12 05:20:00,1.45357,1.45373,1.45329,1.45362,250400000.0
2005-09-12 05:21:00,1.45395,1.45433,1.45381,1.45408,325700000.0
2005-09-12 05:22:00,1.45416,1.45449,1.45409,1.45449,224600002.0
2005-09-12 05:23:00,1.45462,1.45468,1.45452,1.45453,137100000.0
2005-09-12 05:24:00,1.45451,1.45464,1.4545,1.45463,163500000.0
2005-09-12 05:25:00,1.45471,1.45471,1.45402,1.45402,225000000.0
2005-09-12 05:26:00,1.45387,1.45395,1.45385,1.45395,137200000.0
2005-09-12 05:27:00,1.45444,1.45454,1.45412,1.4545,205300000.0
2005-09-12 05:28:00,1.45446,1.45463,1.45426,1.45458,200400001.0
2005-09-12 05:29:00,1.45441,1.45447,1.45404,1.45417,266100002.0
2005-09-12 05:30:00,1.45414,1.45432,1.45391,1.45405,200500001.0
2005-09-12 05:32:00,1.45428,1.45438,1.45417,1.45431,149600000.0
2005-09-12 05:33:00,1.45434,1.45441,1.45421,1.45421,208300000.0
2005-09-12 05:34:00,1.45416,1.45468,1.45412,1.45418,207100000.0
2005-09-12 05:35:00,1.4544,1.45449,1.45435,1.45441,27500000.0
2005-09-12 05:36:00,1.45413,1.45426,1.45406,1.45417,183300001.0
2005-09-12 05:37:00,1.45423,1.45439,1.45423,1.45436,180000000.0
2005-09-12 05:38:00,1.45432,1.45449,1.45395,1.45395,145700000.0
2005-09-12 05:39:00,1.45382,1.45407,1.45382,1.4539,169000001.0
2005-09-12 05:40:00,1.45388,1.45425,1.45383,1.45396,229400002.0
2005-09-12 05:41:00,1.45364,1.45373,1.45318,1.45328,140000001.0
2005-09-12 05:42:00,1.45302,1.45302,1.45234,1.45252,191400000.0
2005-09-12 05:43:00,1.45269,1.45291,1.45253,1.45289,88200000.0
2005-09-12 05:44:00,1.45277,1.45277,1.45249,1.45249,108200000.0
2005-09-12 05:45:00,1.45256,1.45283,1.4521,1.4521,124700000.0
2005-09-12 05:46:00,1.45223,1.45244,1.45222,1.45234,179100000.0
2005-09-12 05:47:00,1.45238,1.4526,1.45232,1.4526,225800001.0
2005-09-12 05:48:00,1.45258,1.45285,1.45248,1.45267,270100001.0
2005-09-12 05:49:00,1.45266,1.45302,1.45256,1.45258,185400000.0
2005-09-12 05:50:00,1.45258,1.45296,1.45247,1.45277,274300001.0
2005-09-12 05:51:00,1.45283,1.45283,1.45224,1.45224,142800000.0
2005-09-12 05:52:00,1.45237,1.45249,1.45209,1.45231,194000000.0
2005-09-12 05:53:00,1.45233,1.45244,1.45212,1.45212,95500000.0
2005-09-12 05:54:00,1.45235,1.45261,1.45225,1.45259,214000001.0
2005-09-12 05:55:00,1.45246,1.45264,1.45237,1.45248,202400001.0
2005-09-12 05:56:00,1.45273,1.45304,1.4527,1.45281,127400000.0
2005-09-12 05:57:00,1.45289,1.45295,1.45266,1.45273,166700000.0
2005-09-12 05:58:00,1.45292,1.45307,1.45286,1.45288,161300001.0
2005-09-12 05:59:00,1.45297,1.45297,1.45274,1.45282,112800001.0
2005-09-12 06:00:00,1.45291,1.45307,1.45291,1.45298,258000000.0
2005-09-12 06:01:00,1.45315,1.45324,1.45301,1.45301,156200000.0
2005-09-12 06:02:00,1.45311,1.45358,1.45311,1.45316,252200000.0
2005-09-12 06:03:00,1.45325,1.45365,1.45325,1.45356,45000000.0
2005-09-12 06:04:00,1.45318,1.45333,1.45317,1.45332,143800000.0
2005-09-12 06:05:00,1.45329,1.45347,1.45325,1.45333,386700001.0
2005-09-12 06:06:00,1.4533,1.45357,1.4533,1.45356,85700000.0
2005-09-12 06:07:00,1.45361,1.45361,1.45335,1.45352,348100000.0
2005-09-12 06:08:00,1.45332,1.45351,1.45329,1.45349,519600000.0
2005-09-12 06:10:00,1.45376,1.45396,1.45368,1.45368,302400000.0
2005-09-12 06:11:00,1.45366,1.45373,1.45348,1.45356,460000002.0
2005-09-12 06:12:00,1.45355,1.4539,1.45355,1.45369,222500000.0
2005-09-12 06:13:00,1.45355,1.45386,1.45355,1.45356,363000002.0
2005-09-12 06:14:00,1.45385,1.45385,1.45346,1.45362,373600001.0
2005-09-12 06:15:00,1.45375,1.45385,1.45363,1.45385,159400001.0
2005-09-12 06:16:00,1.45387,1.4539,1.45369,1.45378,215000000.0
2005-09-12 06:17:00,1.45343,1.4536,1.45343,1.45343,177800000.0
2005-09-12 06:18:00,1.45344,1.45365,1.45342,1.45344,241000000.0
2005-09-12 06:19:00,1.45343,1.45368,1.45343,1.45349,186600000.0
2005-09-12 06:20:00,1.45337,1.45347,1.45319,1.45322,301000000.0
2005-09-12 06:21:00,1.45335,1.45354,1.45323,1.45354,234300000.0
2005-09-12 06:22:00,1.4536,1.45398,1.4536,1.45377,224500000.0
2005-09-12 06:23:00,1.45368,1.45392,1.45366,1.45378,277900000.0
2005-09-12 06:24:00,1.45382,1.45401,1.45372,1.45389,305800001.0
2005-09-12 06:25:00,1.45387,1.4539,1.45363,1.45372,194500000.0
2005-09-12 06:26:00,1.45364,1.45379,1.45358,1.45379,353000001.0
2005-09-12 06:27:00,1.45387,1.45421,1.45385,1.45421,286000000.0
2005-09-12 06:28:00,1.45415,1.45427,1.45398,1.45405,339600000.0
2005-09-12 06:29:00,1.45404,1.45414,1.45394,1.45397,98200000.0
2005-09-12 06:30:00,1.45394,1.45415,1.45389,1.4539,241300001.0
2005-09-12 06:31:00,1.45386,1.45404,1.45381,1.45403,145000000.0
2005-09-12 06:33:00,1.45407,1.45424,1.45404,1.45407,257700001.0
2005-09-12 06:34:00,1.45398,1.45412,1.4539,1.45412,199600001.0
2005-09-12 06:35:00,1.45399,1.45424,1.45397,1.45399,135100000.0
2005-09-12 06:36:00,1.45409,1.45414,1.45392,1.45392,74900000.0
2005-09-12 06:37:00,1.45382,1.45382,1.45357,1.45357,228800001.0
2005-09-12 06:38:00,1.45362,1.45394,1.45362,1.45375,112900000.0
2005-09-12 06:39:00,1.45397,1.45398,1.45385,1.45388,25200000.0
2005-09-12 06:41:00,1.45383,1.45403,1.45379,1.45403,193400001.0
2005-09-12 06:42:00,1.4541,1.45413,1.4539,1.454,293900000.0
2005-09-12 06:44:00,1.45406,1.45407,1.45382,1.4539,351400001.0
2005-09-12 06:45:00,1.4539,1.45391,1.45373,1.45377,231800000.0
2005-09-12 06:46:00,1.45372,1.45383,1.45368,1.4538,239500000.0
2005-09-12 06:47:00,1.45389,1.45395,1.45372,1.45377,207700001.0
2005-09-12 06:48:00,1.45367,1.45394,1.45367,1.45379,42600000.0
2005-09-12 06:49:00,1.45398,1.45414,1.45387,1.45393,261000001.0
2005-09-12 06:51:00,1.45403,1.45403,1.45354,1.45382,36200000.0
2005-09-12 06:52:00,1.45364,1.45378,1.45361,1.45361,231200001.0
2005-09-12 06:53:00,1.4537,1.4539,1.45358,1.45361,247700000.0
2005-09-12 06:54:00,1.45336,1.45354,1.453,1.453,455800001.0
2005-09-12 06:55:00,1.45295,1.45307,1.45288,1.45306,341800002.0
2005-09-12 06:56:00,1.45321,1.45321,1.45301,1.45301,20600000.0
2005-09-12 06:57:00,1.45303,1.45327,1.45303,1.45325,56400000.0
2005-09-12 06:58:00,1.4531,1.45321,1.45302,1.45311,269100002.0
2005-09-12 06:59:00,1.45304,1.45324,1.45299,1.45316,307900001.0
2005-09-12 07:00:00,1.45345,1.45357,1.45342,1.45342,103800000.0
2005-09-12 07:01:00,1.45315,1.45356,1.45315,1.45356,301800000.0
2005-09-12 07:02:00,1.45353,1.45357,1.45327,1.45334,426800001.0
2005-09-12 07:03:00,1.45337,1.45344,1.45329,1.45337,173400000.0
2005-09-12 07:04:00,1.45334,1.45341,1.45315,1.45315,282800001.0
2005-09-12 07:05:00,1.45327,1.45332,1.45318,1.45325,133700000.0
2005-09-12 07:06:00,1.45327,1.45332,1.45312,1.45325,215600001.0
2005-09-12 07:07:00,1.45328,1.45328,1.45298,1.45304,186200000.0
2005-09-12 07:08:00,1.45318,1.45329,1.45308,1.45322,281500000.0
2005-09-12 07:09:00,1.45344,1.45364,1.4533,1.4533,236500003.0
2005-09-12 07:10:00,1.45323,1.45323,1.45294,1.45298,453200001.0
2005-09-12 07:11:00,1.45302,1.45311,1.45285,1.45288,365300000.0
2005-09-12 07:12:00,1.45253,1.45293,1.45237,1.4526,316400000.0
2005-09-12 07:13:00,1.45271,1.45278,1.4526,1.4527,277700001.0
2005-09-12 07:14:00,1.45268,1.45275,1.4526,1.45265,470800000.0
2005-09-12 07:15:00,1.4529,1.45304,1.45269,1.453,281600001.0
2005-09-12 07:16:00,1.45279,1.45286,1.45268,1.45286,176700000.0
2005-09-12 07:17:00,1.45285,1.45302,1.45268,1.45268,210400000.0
2005-09-12 07:18:00,1.4527,1.45298,1.45267,1.45286,520400000.0
2005-09-12 07:19:00,1.45288,1.45322,1.45286,1.45292,343900000.0
2005-09-12 07:20:00,1.45294,1.45295,1.45256,1.45259,404400001.0
2005-09-12 07:21:00,1.45254,1.4527,1.45242,1.45252,296000000.0
2005-09-12 07:22:00,1.45269,1.4528,1.45256,1.45277,313400000.0
2005-09-12 07:23:00,1.45285,1.453,1.45267,1.45284,446000001.0
2005-09-12 07:24:00,1.45265,1.45265,1.4523,1.4523,263800000.0
2005-09-12 07:25:00,1.45238,1.45246,1.45219,1.45226,364100000.0
2005-09-12 07:26:00,1.45205,1.45246,1.45205,1.45238,300900001.0
2005-09-12 07:27:00,1.45224,1.45267,1.45224,1.45267,188500002.0
2005-09-12 07:28:00,1.45285,1.45292,1.45263,1.45273,259200000.0
2005-09-12 07:29:00,1.45267,1.45279,1.45246,1.45247,198000001.0
2005-09-12 07:30:00,1.45257,1.45278,1.45256,1.45278,493100000.0
2005-09-12 07:31:00,1.45281,1.45311,1.45281,1.45311,259500000.0
2005-09-12 07:32:00,1.45328,1.4535,1.45318,1.45342,436300001.0
2005-09-12 07:33:00,1.45356,1.45393,1.45356,1.45374,441400003.0
2005-09-12 07:34:00,1.45396,1.45407,1.45374,1.45374,242100000.0
2005-09-12 07:35:00,1.45379,1.45395,1.45377,1.45382,248900000.0
2005-09-12 07:36:00,1.45382,1.454,1.45373,1.45398,356800000.0
2005-09-12 07:37:00,1.45422,1.45429,1.45393,1.45424,218200000.0
2005-09-12 07:38:00,1.45412,1.45415,1.45399,1.4541,21200000.0
2005-09-12 07:39:00,1.45403,1.45429,1.45397,1.45429,365300000.0
2005-09-12 07:40:00,1.45436,1.45436,1.45406,1.45413,342400000.0
2005-09-12 07:41:00,1.45409,1.4543,1.45405,1.45426,596300000.0
2005-09-12 07:42:00,1.45428,1.45429,1.45407,1.45417,338400000.0
2005-09-12 07:43:00,1.45414,1.4543,1.45407,1.45419,186600001.0
2005-09-12 07:44:00,1.45417,1.45417,1.45397,1.45409,406700001.0
2005-09-12 07:45:00,1.45419,1.45434,1.4541,1.45412,400700001.0
2005-09-12 07:46:00,1.45414,1.45436,1.45408,1.45419,461400000.0
2005-09-12 07:47:00,1.45416,1.45431,1.4539,1.45397,598000000.0
2005-09-12 07:48:00,1.45382,1.45403,1.4537,1.4538,715900001.0
2005-09-12 07:49:00,1.45402,1.45432,1.45394,1.45415,650100002.0
2005-09-12 07:50:00,1.45423,1.45444,1.45414,1.45418,602200002.0
2005-09-12 07:51:00,1.45423,1.45423,1.45154,1.45242,617700002.0
2005-09-12 07:52:00,1.45248,1.45394,1.45248,1.45394,499400001.0
2005-09-12 07:53:00,1.45396,1.45452,1.45309,1.45424,576500002.0
2005-09-12 07:54:00,1.45449,1.45455,1.45427,1.45429,346100001.0
2005-09-12 07:55:00,1.4542,1.4544,1.4541,1.45414,465600002.0
2005-09-12 07:56:00,1.45415,1.45438,1.45403,1.45425,658100000.0
2005-09-12 07:57:00,1.45408,1.45467,1.45408,1.45454,572300001.0
2005-09-12 07:58:00,1.45462,1.45468,1.45443,1.45448,716100001.0
2005-09-12 07:59:00,1.4545,1.4546,1.4543,1.45441,534500001.0
2005-09-12 08:00:00,1.4543,1.45435,1.45409,1.45422,391100001.0
2005-09-12 08:01:00,1.45423,1.45479,1.45423,1.45451,509200000.0
2005-09-12 08:02:00,1.45464,1.45489,1.45464,1.45482,259700002.0
2005-09-12 08:03:00,1.45469,1.45478,1.45429,1.45458,443100001.0
2005-09-12 08:04:00,1.45428,1.455,1.45428,1.455,388300000.0
2005-09-12 08:05:00,1.45519,1.45519,1.45475,1.45485,321600002.0
2005-09-12 08:06:00,1.45508,1.4553,1.45476,1.45516,711600002.0
2005-09-12 08:07:00,1.45508,1.45534,1.45507,1.45519,455500000.0
2005-09-12 08:08:00,1.45514,1.45537,1.45514,1.45535,408500001.0
2005-09-12 08:09:00,1.45524,1.4553,1.455,1.45505,563600001.0
2005-09-12 08:10:00,1.45505,1.45522,1.45485,1.45511,589100000.0
2005-09-12 08:11:00,1.45502,1.45534,1.45499,1.45506,236300000.0
2005-09-12 08:12:00,1.45453,1.45487,1.45452,1.45487,442100001.0
2005-09-12 08:13:00,1.45489,1.45489,1.45472,1.45488,274900003.0
2005-09-12 08:14:00,1.45495,1.45522,1.45492,1.45521,97000000.0
2005-09-12 08:15:00,1.4553,1.45553,1.45524,1.45529,297000000.0
2005-09-12 08:16:00,1.45534,1.45534,1.45487,1.45505,259100001.0
2005-09-12 08:17:00,1.45504,1.45509,1.45492,1.455,286600001.0
2005-09-12 08:18:00,1.45514,1.45536,1.4551,1.45523,197400000.0
2005-09-12 08:19:00,1.4552,1.45531,1.455,1.45523,334200001.0
2005-09-12 08:20:00,1.45518,1.45536,1.45513,1.45516,279800000.0
2005-09-12 08:21:00,1.45532,1.45566,1.45532,1.45548,512600002.0
2005-09-12 08:22:00,1.4555,1.45587,1.4555,1.45587,311300000.0
2005-09-12 08:23:00,1.45564,1.45565,1.45538,1.45539,268900000.0
2005-09-12 08:24:00,1.45521,1.45523,1.45413,1.45515,443800001.0
2005-09-12 08:25:00,1.45531,1.45544,1.45521,1.45523,624400004.0
2005-09-12 08:26:00,1.45392,1.45525,1.45392,1.45525,350600001.0
2005-09-12 08:27:00,1.45535,1.45568,1.4552,1.45553,404200001.0
2005-09-12 08:28:00,1.45546,1.45546,1.45504,1.4554,593700001.0
2005-09-12 08:29:00,1.45553,1.4556,1.45528,1.45529,408300002.0
2005-09-12 08:30:00,1.45478,1.45513,1.45478,1.45492,444000002.0
2005-09-12 08:31:00,1.45486,1.4549,1.45465,1.45473,244800000.0
2005-09-12 08:32:00,1.45449,1.45457,1.45422,1.45425,258200000.0
2005-09-12 08:33:00,1.45394,1.45414,1.45368,1.45368,198900000.0
2005-09-12 08:34:00,1.45384,1.45391,1.45362,1.45369,675800003.0
2005-09-12 08:35:00,1.45414,1.45497,1.45414,1.45438,533100003.0
2005-09-12 08:36:00,1.45451,1.45515,1.45451,1.45506,425300002.0
2005-09-12 08:37:00,1.45485,1.45516,1.45473,1.45476,370300000.0
2005-09-12 08:38:00,1.4548,1.45518,1.45475,1.45513,304000000.0
2005-09-12 08:39:00,1.45565,1.4557,1.45534,1.45541,574700000.0
2005-09-12 08:40:00,1.45527,1.45554,1.45511,1.45511,313800000.0
2005-09-12 08:41:00,1.45524,1.4554,1.45492,1.45509,519100002.0
2005-09-12 08:42:00,1.45533,1.45587,1.4553,1.45562,463500002.0
2005-09-12 08:43:00,1.45548,1.45576,1.45542,1.45547,308000000.0
2005-09-12 08:44:00,1.45551,1.45578,1.45548,1.45564,443500001.0
2005-09-12 08:45:00,1.45569,1.45586,1.4553,1.45551,591000002.0
2005-09-12 08:46:00,1.45556,1.45579,1.45546,1.45568,778700000.0
2005-09-12 08:47:00,1.45563,1.45574,1.45539,1.45569,542800001.0
2005-09-12 08:48:00,1.45574,1.45598,1.45567,1.45573,372900003.0
2005-09-12 08:49:00,1.45546,1.45594,1.45546,1.45546,472600002.0
2005-09-12 08:50:00,1.456,1.456,1.45567,1.45578,544900002.0
2005-09-12 08:51:00,1.45559,1.4556,1.45508,1.45508,562800002.0
2005-09-12 08:52:00,1.45537,1.45569,1.45525,1.45557,613100001.0
2005-09-12 08:53:00,1.45572,1.45572,1.45509,1.45529,561400001.0
2005-09-12 08:54:00,1.45529,1.45551,1.4551,1.45545,693000001.0
2005-09-12 08:55:00,1.45564,1.45567,1.45533,1.45557,623200002.0
2005-09-12 08:56:00,1.45553,1.45568,1.4553,1.45544,527200001.0
2005-09-12 08:57:00,1.4555,1.45554,1.45511,1.45525,533300000.0
2005-09-12 08:58:00,1.45513,1.45537,1.45505,1.45513,510800003.0
2005-09-12 08:59:00,1.45513,1.45536,1.45503,1.45503,306800000.0
2005-09-12 09:00:00,1.45505,1.45514,1.45465,1.45478,538900000.0
2005-09-12 09:01:00,1.45461,1.45479,1.45447,1.45453,379200002.0
2005-09-12 09:02:00,1.45419,1.45476,1.45403,1.45476,683400001.0
2005-09-12 09:03:00,1.45476,1.45476,1.4542,1.45445,566500002.0
2005-09-12 09:04:00,1.45464,1.4549,1.45439,1.45462,632500000.0
2005-09-12 09:05:00,1.4548,1.45527,1.4548,1.45525,588200001.0
2005-09-12 09:06:00,1.45515,1.45564,1.45505,1.45549,535200003.0
2005-09-12 09:07:00,1.4553,1.45559,1.45518,1.45549,284200001.0
2005-09-12 09:08:00,1.45553,1.45553,1.45497,1.4552,254300002.0
2005-09-12 09:09:00,1.45522,1.45551,1.45521,1.45551,288500000.0
2005-09-12 09:10:00,1.45538,1.45538,1.45487,1.45487,349700001.0
2005-09-12 09:11:00,1.45489,1.45515,1.45471,1.45492,581000000.0
2005-09-12 09:12:00,1.45514,1.45552,1.45514,1.45552,396400000.0
2005-09-12 09:13:00,1.4555,1.4557,1.45542,1.45542,482900000.0
2005-09-12 09:14:00,1.45544,1.45588,1.45544,1.45588,277500000.0
2005-09-12 09:15:00,1.45601,1.45666,1.4558,1.45666,479800003.0
2005-09-12 09:16:00,1.45665,1.45694,1.45653,1.4569,553600002.0
2005-09-12 09:17:00,1.45685,1.45709,1.45677,1.45692,520600001.0
2005-09-12 09:18:00,1.45689,1.45701,1.45674,1.45685,190000000.0
2005-09-12 09:19:00,1.45674,1.45674,1.45635,1.45643,538300003.0
2005-09-12 09:20:00,1.45633,1.45649,1.45625,1.45637,249500000.0
2005-09-12 09:21:00,1.45643,1.45664,1.45629,1.4565,295400000.0
2005-09-12 09:22:00,1.4565,1.45671,1.45646,1.45646,350800002.0
2005-09-12 09:23:00,1.45665,1.45665,1.45636,1.4564,337100000.0
2005-09-12 09:24:00,1.45638,1.45657,1.45589,1.45607,312800001.0
2005-09-12 09:25:00,1.45612,1.45614,1.45593,1.45593,391800000.0
2005-09-12 09:26:00,1.45559,1.45559,1.45497,1.45497,541200001.0
2005-09-12 09:27:00,1.45471,1.45504,1.45471,1.45496,361800000.0
2005-09-12 09:28:00,1.45493,1.45494,1.45454,1.45454,521200002.0
2005-09-12 09:29:00,1.45464,1.45506,1.45464,1.45496,524700000.0
2005-09-12 09:30:00,1.4551,1.45526,1.45491,1.45519,665500000.0
2005-09-12 09:31:00,1.45515,1.45548,1.45512,1.45535,330200000.0
2005-09-12 09:32:00,1.45569,1.45609,1.45569,1.45604,375900000.0
2005-09-12 09:33:00,1.45605,1.45621,1.45588,1.45621,279800002.0
2005-09-12 09:34:00,1.45624,1.4564,1.4561,1.4561,412600001.0
2005-09-12 09:35:00,1.45601,1.45616,1.45591,1.45598,270100001.0
2005-09-12 09:36:00,1.45617,1.45623,1.45593,1.45606,383900001.0
2005-09-12 09:37:00,1.45622,1.45627,1.45599,1.45614,377100001.0
2005-09-12 09:38:00,1.45582,1.45596,1.45559,1.4556,423300000.0
2005-09-12 09:39:00,1.45549,1.45555,1.45507,1.45539,393900001.0
2005-09-12 09:40:00,1.45539,1.45572,1.45539,1.45549,414900001.0
2005-09-12 09:41:00,1.45534,1.45534,1.4549,1.45513,451700000.0
2005-09-12 09:42:00,1.45531,1.45562,1.45526,1.45543,454000000.0
2005-09-12 09:43:00,1.45572,1.45593,1.4557,1.45587,275100000.0
2005-09-12 09:44:00,1.45575,1.45608,1.45575,1.45576,470900001.0
2005-09-12 09:45:00,1.45585,1.45608,1.45581,1.45599,547000001.0
2005-09-12 09:46:00,1.45599,1.45636,1.45599,1.4563,288200000.0
2005-09-12 09:47:00,1.45624,1.45624,1.45483,1.45483,462600000.0
2005-09-12 09:48:00,1.45485,1.45581,1.45474,1.45571,291200000.0
2005-09-12 09:49:00,1.45577,1.4559,1.45548,1.45573,556200002.0
2005-09-12 09:50:00,1.45577,1.45693,1.45564,1.45619,533900003.0
2005-09-12 09:51:00,1.45646,1.45662,1.4562,1.45633,499800001.0
2005-09-12 09:52:00,1.45625,1.45649,1.45603,1.45603,428700002.0
2005-09-12 09:53:00,1.45621,1.45643,1.45619,1.45638,333400002.0
2005-09-12 09:54:00,1.4562,1.45633,1.45601,1.45601,554000001.0
2005-09-12 09:55:00,1.45562,1.45577,1.45525,1.45561,547800001.0
2005-09-12 09:56:00,1.45555,1.45579,1.45555,1.45564,360900000.0
2005-09-12 09:57:00,1.45594,1.45608,1.45557,1.4558,606800003.0
2005-09-12 09:58:00,1.45633,1.4566,1.45629,1.45644,703800000.0
2005-09-12 09:59:00,1.45658,1.45679,1.45634,1.45677,699000001.0
2005-09-12 10:00:00,1.45673,1.45697,1.4567,1.45673,229800000.0
2005-09-12 10:01:00,1.45687,1.45703,1.45657,1.45691,631200001.0
2005-09-12 10:02:00,1.45702,1.45712,1.4568,1.4569,539800001.0
2005-09-12 10:03:00,1.45712,1.45785,1.45708,1.45785,441600003.0
2005-09-12 10:04:00,1.45799,1.45911,1.45799,1.45876,446800000.0
2005-09-12 10:05:00,1.45838,1.45863,1.45829,1.4585,418200001.0
2005-09-12 10:06:00,1.45841,1.45862,1.45829,1.45841,560700004.0
2005-09-12 10:07:00,1.45823,1.45854,1.45818,1.45834,504100000.0
2005-09-12 10:08:00,1.4582,1.45875,1.45814,1.45863,483700002.0
2005-09-12 10:09:00,1.45877,1.45906,1.45864,1.45874,509000001.0
2005-09-12 10:10:00,1.45869,1.45885,1.45867,1.45882,356300000.0
2005-09-12 10:11:00,1.45879,1.45879,1.45825,1.45838,377300002.0
2005-09-12 10:12:00,1.45831,1.45849,1.45821,1.45823,436600000.0
2005-09-12 10:13:00,1.45832,1.45838,1.45811,1.45813,521500001.0
2005-09-12 10:14:00,1.45816,1.45816,1.45787,1.4579,545000002.0
2005-09-12 10:15:00,1.45793,1.45808,1.45788,1.45795,422600002.0
2005-09-12 10:16:00,1.45797,1.45802,1.45766,1.45802,369500001.0
2005-09-12 10:17:00,1.45817,1.45819,1.45769,1.45785,301100000.0
2005-09-12 10:18:00,1.45801,1.4582,1.45785,1.45785,423300001.0
2005-09-12 10:19:00,1.45795,1.45827,1.45795,1.45823,311700001.0
2005-09-12 10:20:00,1.45827,1.45859,1.45814,1.45848,530400002.0
2005-09-12 10:21:00,1.4585,1.45878,1.45849,1.45875,450800000.0
2005-09-12 10:22:00,1.45855,1.45884,1.4582,1.45871,320700001.0
2005-09-12 10:23:00,1.45878,1.45895,1.45863,1.45865,590900001.0
2005-09-12 10:24:00,1.45861,1.45865,1.45833,1.45837,507900002.0
2005-09-12 10:25:00,1.45827,1.4584,1.45807,1.4584,402900002.0
2005-09-12 10:26:00,1.45824,1.45835,1.45788,1.45806,531200001.0
2005-09-12 10:27:00,1.4581,1.45826,1.45791,1.45812,466800000.0
2005-09-12 10:28:00,1.45801,1.45834,1.45801,1.45834,714900003.0
2005-09-12 10:29:00,1.45828,1.45834,1.45799,1.45811,508300001.0
2005-09-12 10:30:00,1.45805,1.45816,1.45776,1.45793,736500003.0
2005-09-12 10:31:00,1.4577,1.458,1.45766,1.45772,554200001.0
2005-09-12 10:32:00,1.45765,1.45804,1.45759,1.45769,531700001.0
2005-09-12 10:33:00,1.45793,1.4583,1.45782,1.45803,420100001.0
2005-09-12 10:34:00,1.45827,1.45836,1.45808,1.45832,354400000.0
2005-09-12 10:35:00,1.45835,1.45835,1.45799,1.45807,448500000.0
2005-09-12 10:36:00,1.45807,1.45828,1.45792,1.45802,558300002.0
2005-09-12 10:37:00,1.45812,1.45835,1.458,1.45826,554700000.0
2005-09-12 10:38:00,1.45839,1.45854,1.45832,1.45832,473000002.0
2005-09-12 10:39:00,1.45824,1.45846,1.45817,1.4584,409700001.0
2005-09-12 10:40:00,1.45855,1.45873,1.45845,1.45872,318400000.0
2005-09-12 10:41:00,1.45888,1.4592,1.45871,1.45904,584500002.0
2005-09-12 10:42:00,1.45932,1.45941,1.4591,1.4592,393600001.0
2005-09-12 10:43:00,1.45944,1.45957,1.4592,1.45928,464700000.0
2005-09-12 10:44:00,1.45943,1.45955,1.45914,1.45923,617400000.0
2005-09-12 10:45:00,1.45926,1.45942,1.45908,1.45932,586700001.0
2005-09-12 10:46:00,1.45923,1.45936,1.45902,1.45936,276700001.0
2005-09-12 10:47:00,1.45948,1.45959,1.45908,1.45948,409100003.0
2005-09-12 10:48:00,1.45962,1.45969,1.45948,1.45954,509300001.0
2005-09-12 10:49:00,1.4596,1.45987,1.4596,1.45987,399200001.0
2005-09-12 10:50:00,1.45987,1.46002,1.45962,1.45983,581300001.0
2005-09-12 10:51:00,1.45972,1.46005,1.4597,1.45992,496800004.0
2005-09-12 10:52:00,1.45998,1.46017,1.45988,1.46,332400000.0
2005-09-12 10:53:00,1.45998,1.46023,1.45998,1.45999,427700000.0
2005-09-12 10:54:00,1.45995,1.45995,1.45966,1.45968,428800000.0
2005-09-12 10:55:00,1.45956,1.45975,1.45941,1.45942,488800002.0
2005-09-12 10:56:00,1.45938,1.45938,1.45908,1.45933,467800000.0
2005-09-12 10:57:00,1.45926,1.45931,1.45906,1.45921,427800006.0
2005-09-12 10:58:00,1.45928,1.45928,1.45897,1.45906,441600000.0
2005-09-12 10:59:00,1.45872,1.45916,1.45864,1.4587,875900004.0
2005-09-12 11:00:00,1.45882,1.45922,1.45879,1.45914,472900002.0
2005-09-12 11:01:00,1.45909,1.4594,1.45906,1.45907,546400000.0
2005-09-12 11:02:00,1.45898,1.45915,1.45884,1.45891,566800000.0
2005-09-12 11:03:00,1.4589,1.45915,1.45887,1.45915,297700001.0
2005-09-12 11:04:00,1.45912,1.45934,1.45897,1.45912,516400000.0
2005-09-12 11:05:00,1.45909,1.45909,1.45875,1.45892,531100003.0
2005-09-12 11:06:00,1.45894,1.4592,1.45888,1.45911,638600002.0
2005-09-12 11:07:00,1.45914,1.4593,1.45908,1.4592,309300001.0
2005-09-12 11:08:00,1.45928,1.45944,1.45904,1.45904,341000001.0
2005-09-12 11:09:00,1.45896,1.45931,1.45895,1.4592,393500000.0
2005-09-12 11:10:00,1.45916,1.45928,1.45906,1.45916,492100002.0
2005-09-12 11:11:00,1.45891,1.45932,1.45888,1.45918,588900004.0
2005-09-12 11:12:00,1.45899,1.45926,1.45897,1.45926,457800002.0
2005-09-12 11:13:00,1.45916,1.45918,1.45896,1.45918,410600001.0
2005-09-12 11:14:00,1.45916,1.45924,1.45899,1.45921,425700000.0
2005-09-12 11:15:00,1.45911,1.4592,1.45887,1.45892,484400000.0
2005-09-12 11:16:00,1.45883,1.45897,1.45868,1.45897,442400000.0
2005-09-12 11:17:00,1.45907,1.45907,1.45878,1.45884,435300001.0
2005-09-12 11:18:00,1.45909,1.45911,1.45862,1.45862,380400000.0
2005-09-12 11:19:00,1.45865,1.45877,1.45858,1.45865,408400000.0
2005-09-12 11:20:00,1.45863,1.45903,1.45863,1.45897,625800000.0
2005-09-12 11:21:00,1.4591,1.45917,1.45874,1.45891,568700002.0
2005-09-12 11:22:00,1.45865,1.45902,1.4586,1.45901,636100003.0
2005-09-12 11:23:00,1.45914,1.4593,1.45894,1.45908,484500001.0
2005-09-12 11:24:00,1.45909,1.4591,1.4589,1.45894,435700001.0
2005-09-12 11:25:00,1.45899,1.45899,1.45878,1.45889,402100000.0
2005-09-12 11:26:00,1.45905,1.45935,1.45904,1.45906,514400000.0
2005-09-12 11:27:00,1.45891,1.45904,1.45867,1.45882,578100003.0
2005-09-12 11:28:00,1.45907,1.4592,1.4589,1.45909,352100000.0
2005-09-12 11:29:00,1.45905,1.45931,1.45895,1.45905,500600000.0
2005-09-12 11:30:00,1.45908,1.45909,1.45886,1.45893,424300000.0
2005-09-12 11:31:00,1.4589,1.45923,1.45888,1.4592,570500001.0
2005-09-12 11:32:00,1.45912,1.45926,1.45889,1.45907,451400003.0
2005-09-12 11:33:00,1.45907,1.45918,1.4589,1.45895,518300000.0
2005-09-12 11:34:00,1.45904,1.45907,1.45876,1.45884,674400002.0
2005-09-12 11:35:00,1.45894,1.45907,1.4588,1.45889,584700004.0
2005-09-12 11:36:00,1.45886,1.45902,1.45871,1.45884,483900001.0
2005-09-12 11:37:00,1.45873,1.45896,1.45868,1.45882,450900000.0
2005-09-12 11:38:00,1.45884,1.45897,1.45876,1.45877,668900003.0
2005-09-12 11:39:00,1.45894,1.4591,1.45861,1.45877,713500002.0
2005-09-12 11:40:00,1.45883,1.45892,1.45862,1.45882,714900003.0
2005-09-12 11:41:00,1.45884,1.45909,1.45868,1.45885,778900000.0
2005-09-12 11:42:00,1.45887,1.45891,1.45859,1.45875,565000001.0
2005-09-12 11:43:00,1.45872,1.45894,1.45869,1.45873,515600000.0
2005-09-12 11:44:00,1.45896,1.4591,1.45875,1.45883,651200001.0
2005-09-12 11:45:00,1.45901,1.45929,1.45893,1.45901,543400000.0
2005-09-12 11:46:00,1.45889,1.45906,1.45884,1.45896,499800001.0
2005-09-12 11:47:00,1.45877,1.45895,1.4586,1.45893,501200002.0
2005-09-12 11:48:00,1.4586,1.4586,1.4586,1.4586,466100003.0
2005-09-12 11:49:00,1.45882,1.45893,1.45864,1.4588,466100003.0
2005-09-12 11:50:00,1.45884,1.4589,1.4586,1.45873,329500001.0
2005-09-12 11:51:00,1.45882,1.45977,1.45863,1.45977,167900000.0
2005-09-12 11:52:00,1.45836,1.4594,1.45836,1.45934,217600000.0
2005-09-12 11:53:00,1.45932,1.45965,1.45932,1.45941,206000000.0
2005-09-12 11:54:00,1.45921,1.45932,1.45882,1.45925,317400000.0
2005-09-12 11:55:00,1.45944,1.4595,1.45928,1.45929,504700000.0
2005-09-12 11:56:00,1.45931,1.45971,1.4593,1.45941,455200000.0
2005-09-12 11:57:00,1.45947,1.45986,1.45938,1.45955,534100001.0
2005-09-12 11:58:00,1.45938,1.45945,1.45919,1.45921,476800001.0
2005-09-12 11:59:00,1.45926,1.45937,1.45902,1.45909,415200002.0
2005-09-12 12:00:00,1.45919,1.45939,1.45882,1.459,494300001.0
2005-09-12 12:01:00,1.45888,1.45923,1.45888,1.45908,464000000.0
2005-09-12 12:02:00,1.45915,1.45936,1.45887,1.45936,371600001.0
2005-09-12 12:03:00,1.4597,1.46016,1.45965,1.46016,331800001.0
2005-09-12 12:04:00,1.46004,1.46021,1.45987,1.45992,404800001.0
2005-09-12 12:05:00,1.45988,1.45988,1.45944,1.45945,339300001.0
2005-09-12 12:06:00,1.45939,1.45976,1.45938,1.45967,384200000.0
2005-09-12 12:07:00,1.45967,1.45967,1.45919,1.45941,341600000.0
2005-09-12 12:08:00,1.45952,1.45957,1.45925,1.45943,510800000.0
2005-09-12 12:09:00,1.45948,1.45967,1.45939,1.45947,395300000.0
2005-09-12 12:10:00,1.45943,1.45961,1.45935,1.45949,412600002.0
2005-09-12 12:11:00,1.4594,1.45945,1.45919,1.45931,260800000.0
2005-09-12 12:12:00,1.45933,1.45941,1.45925,1.45939,243000000.0
2005-09-12 12:15:00,1.45937,1.45961,1.45933,1.45951,287900000.0
2005-09-12 12:16:00,1.45946,1.45949,1.4592,1.45923,352300001.0
2005-09-12 12:17:00,1.45904,1.45904,1.45775,1.45862,211700000.0
2005-09-12 12:18:00,1.45876,1.45902,1.45869,1.45894,313900002.0
2005-09-12 12:19:00,1.45902,1.45921,1.45896,1.45908,426900001.0
2005-09-12 12:20:00,1.459,1.45913,1.45889,1.45911,437100000.0
2005-09-12 12:21:00,1.45911,1.45928,1.45882,1.45905,410300000.0
2005-09-12 12:22:00,1.45918,1.45918,1.45862,1.45862,321600002.0
2005-09-12 12:23:00,1.45836,1.45877,1.45828,1.45828,370400001.0
2005-09-12 12:24:00,1.45799,1.45834,1.45744,1.45824,631300001.0
2005-09-12 12:25:00,1.45859,1.45881,1.45845,1.45861,438500001.0
2005-09-12 12:26:00,1.45858,1.45876,1.45853,1.45871,463600001.0
2005-09-12 12:27:00,1.45876,1.45876,1.45845,1.4585,485700002.0
2005-09-12 12:28:00,1.45835,1.45856,1.45823,1.45841,530600005.0
2005-09-12 12:29:00,1.45828,1.4584,1.45811,1.45818,609400001.0
2005-09-12 12:30:00,1.45848,1.45864,1.45833,1.45864,599100001.0
2005-09-12 12:31:00,1.45842,1.45852,1.45813,1.4584,771500001.0
2005-09-12 12:32:00,1.45827,1.45853,1.45809,1.45834,590300000.0
2005-09-12 12:33:00,1.45841,1.45844,1.45824,1.45839,61400000.0
2005-09-12 12:34:00,1.45826,1.45843,1.45775,1.45788,534100000.0
2005-09-12 12:35:00,1.45817,1.45817,1.45738,1.45745,616400001.0
2005-09-12 12:36:00,1.4573,1.45748,1.45675,1.45697,425600001.0
2005-09-12 12:37:00,1.4568,1.45709,1.45641,1.45666,530100002.0
2005-09-12 12:38:00,1.45676,1.45684,1.45649,1.45659,649900001.0
2005-09-12 12:39:00,1.4567,1.45691,1.45657,1.45657,486200000.0
2005-09-12 12:40:00,1.45656,1.45692,1.45652,1.45687,501800000.0
2005-09-12 12:41:00,1.45684,1.45684,1.45659,1.45659,252100000.0
2005-09-12 12:42:00,1.45652,1.4567,1.45641,1.45668,369400002.0
2005-09-12 12:43:00,1.45671,1.45681,1.45635,1.45635,501000001.0
2005-09-12 12:44:00,1.45644,1.45677,1.45638,1.45658,392100000.0
2005-09-12 12:45:00,1.45674,1.45692,1.4564,1.45677,481300000.0
2005-09-12 12:46:00,1.45679,1.45734,1.45679,1.45719,395900001.0
2005-09-12 12:47:00,1.45718,1.45744,1.45718,1.45727,408300001.0
2005-09-12 12:48:00,1.4576,1.45761,1.45703,1.45709,478000004.0
2005-09-12 12:49:00,1.45713,1.45713,1.4568,1.45707,522600001.0
2005-09-12 12:50:00,1.45697,1.45715,1.45684,1.45684,537100003.0
2005-09-12 12:51:00,1.45682,1.45719,1.45678,1.45681,427100002.0
2005-09-12 12:52:00,1.45672,1.45682,1.45612,1.45614,314700000.0
2005-09-12 12:53:00,1.4561,1.45693,1.45586,1.45672,345700002.0
2005-09-12 12:54:00,1.45653,1.45661,1.4559,1.45597,428200003.0
2005-09-12 12:55:00,1.45609,1.45639,1.45592,1.45631,421900002.0
2005-09-12 12:56:00,1.45623,1.45656,1.45621,1.45641,378500000.0
2005-09-12 12:57:00,1.45642,1.4565,1.45614,1.45642,460400000.0
2005-09-12 12:58:00,1.45641,1.45649,1.45629,1.45633,325900001.0
2005-09-12 12:59:00,1.4561,1.4566,1.4561,1.45638,716800001.0
2005-09-12 13:00:00,1.4563,1.45657,1.45623,1.45657,262800001.0
2005-09-12 13:01:00,1.45656,1.45656,1.45593,1.45599,305900000.0
2005-09-12 13:02:00,1.45594,1.4564,1.45594,1.4564,438500001.0
2005-09-12 13:03:00,1.45649,1.45653,1.45607,1.45628,428500000.0
2005-09-12 13:04:00,1.45647,1.45676,1.45643,1.45651,264800002.0
2005-09-12 13:05:00,1.45635,1.45649,1.45622,1.45633,144000000.0
2005-09-12 13:06:00,1.45653,1.45682,1.45635,1.45669,380100001.0
2005-09-12 13:07:00,1.45666,1.45673,1.45647,1.45647,329300000.0
2005-09-12 13:08:00,1.45651,1.45667,1.45643,1.45667,160800000.0
2005-09-12 13:09:00,1.45671,1.45672,1.45621,1.45621,251400000.0
2005-09-12 13:10:00,1.45616,1.45616,1.45556,1.45556,140200000.0
2005-09-12 13:11:00,1.45557,1.45572,1.45537,1.45548,412700000.0
2005-09-12 13:12:00,1.45559,1.4563,1.45559,1.45593,284600000.0
2005-09-12 13:13:00,1.45592,1.45618,1.45592,1.45601,295500002.0
2005-09-12 13:14:00,1.45592,1.45592,1.4555,1.45562,362400001.0
2005-09-12 13:15:00,1.45575,1.45597,1.45564,1.4559,439700001.0
2005-09-12 13:16:00,1.45584,1.45584,1.45562,1.45562,114800000.0
2005-09-12 13:17:00,1.45575,1.45575,1.45558,1.45564,111100000.0
2005-09-12 13:18:00,1.45559,1.45591,1.45544,1.45547,307100000.0
2005-09-12 13:20:00,1.45522,1.45535,1.45506,1.45532,170000000.0
2005-09-12 13:21:00,1.45533,1.45551,1.45533,1.45551,157200000.0
2005-09-12 13:22:00,1.45543,1.45554,1.45534,1.45543,198000000.0
2005-09-12 13:23:00,1.45523,1.45537,1.45519,1.45522,266200000.0
2005-09-12 13:24:00,1.45519,1.45523,1.4551,1.45516,268400003.0
2005-09-12 13:25:00,1.45521,1.45558,1.45521,1.45558,160300000.0
2005-09-12 13:26:00,1.45558,1.45574,1.45552,1.45574,247000000.0
2005-09-12 13:27:00,1.45563,1.45566,1.45534,1.45552,283600000.0
2005-09-12 13:28:00,1.45569,1.45573,1.45535,1.45561,533400002.0
2005-09-12 13:29:00,1.45577,1.45593,1.45554,1.45583,603000002.0
2005-09-12 13:30:00,1.45559,1.45584,1.45553,1.45553,485300001.0
2005-09-12 13:31:00,1.45544,1.45561,1.45529,1.45544,535200000.0
2005-09-12 13:32:00,1.45533,1.45553,1.45527,1.45553,228500000.0
2005-09-12 13:33:00,1.45534,1.45542,1.45519,1.45521,482600004.0
2005-09-12 13:34:00,1.45533,1.45563,1.4553,1.45549,280000000.0
2005-09-12 13:35:00,1.45562,1.45587,1.45558,1.45586,351200001.0
2005-09-12 13:36:00,1.45604,1.45634,1.45595,1.45606,449100001.0
2005-09-12 13:37:00,1.45597,1.45622,1.45591,1.45613,471300000.0
2005-09-12 13:38:00,1.45606,1.45652,1.45606,1.45643,419400004.0
2005-09-12 13:39:00,1.45635,1.45638,1.45601,1.45601,265000000.0
2005-09-12 13:40:00,1.45582,1.45625,1.45579,1.45606,386300000.0
2005-09-12 13:41:00,1.45622,1.45625,1.45593,1.45595,230700000.0
2005-09-12 13:42:00,1.45569,1.45589,1.45554,1.45569,189000001.0
2005-09-12 13:43:00,1.45567,1.45579,1.4556,1.45579,90800000.0
2005-09-12 13:44:00,1.45583,1.456,1.45565,1.45566,298900001.0
2005-09-12 13:45:00,1.45589,1.45608,1.45571,1.45571,476000002.0
2005-09-12 13:46:00,1.45573,1.45592,1.45562,1.45587,394400000.0
2005-09-12 13:47:00,1.4558,1.45597,1.45565,1.45574,480500000.0
2005-09-12 13:48:00,1.45583,1.45583,1.45564,1.45577,257100001.0
2005-09-12 13:49:00,1.45581,1.45581,1.45542,1.45565,234500001.0
2005-09-12 13:50:00,1.45583,1.45593,1.45575,1.45592,271200000.0
2005-09-12 13:51:00,1.4558,1.4559,1.4558,1.4559,467000000.0
2005-09-12 13:52:00,1.45581,1.45621,1.45581,1.4561,467000000.0
2005-09-12 13:53:00,1.45597,1.4562,1.4559,1.45596,541200003.0
2005-09-12 13:54:00,1.45583,1.45617,1.45577,1.45613,416200001.0
2005-09-12 13:55:00,1.45604,1.45632,1.45598,1.45604,332000001.0
2005-09-12 13:56:00,1.4564,1.4564,1.4563,1.4564,363600001.0
2005-09-12 13:57:00,1.45644,1.45676,1.45632,1.45676,363600001.0
2005-09-12 13:58:00,1.45703,1.45726,1.45695,1.4571,203500000.0
2005-09-12 13:59:00,1.45719,1.45766,1.45719,1.45745,419500000.0
2005-09-12 14:00:00,1.45741,1.45809,1.45741,1.45809,312700002.0
2005-09-12 14:01:00,1.45825,1.45852,1.45825,1.45845,401400001.0
2005-09-12 14:02:00,1.4585,1.45851,1.45821,1.45821,285200001.0
2005-09-12 14:03:00,1.45813,1.45863,1.45813,1.45862,403000001.0
2005-09-12 14:04:00,1.45869,1.45885,1.45849,1.45851,528200006.0
2005-09-12 14:05:00,1.45845,1.45859,1.45824,1.45841,366700000.0
2005-09-12 14:06:00,1.4583,1.45858,1.45809,1.45836,388600000.0
2005-09-12 14:07:00,1.45842,1.4585,1.45824,1.4583,334100002.0
2005-09-12 14:08:00,1.45841,1.45882,1.4584,1.45846,395200001.0
2005-09-12 14:09:00,1.45851,1.45865,1.45844,1.45849,194100002.0
2005-09-12 14:10:00,1.45843,1.45864,1.45832,1.4584,313900001.0
2005-09-12 14:11:00,1.45851,1.45861,1.45822,1.45859,97200000.0
2005-09-12 14:12:00,1.45848,1.45857,1.45816,1.45816,270300000.0
2005-09-12 14:13:00,1.45801,1.4584,1.45801,1.4584,162200000.0
2005-09-12 14:14:00,1.45832,1.45872,1.45832,1.45867,191600000.0
2005-09-12 14:15:00,1.45884,1.45884,1.45836,1.45843,434500000.0
2005-09-12 14:16:00,1.45829,1.45845,1.45824,1.45837,195800000.0
2005-09-12 14:17:00,1.45826,1.45859,1.45808,1.45832,674200001.0
2005-09-12 14:18:00,1.45834,1.4587,1.45829,1.45847,341900000.0
2005-09-12 14:19:00,1.45842,1.45885,1.45842,1.45873,401500001.0
2005-09-12 14:20:00,1.45863,1.45881,1.45853,1.45877,199600000.0
2005-09-12 14:21:00,1.45875,1.45881,1.45846,1.4587,392600001.0
2005-09-12 14:22:00,1.45868,1.45875,1.4581,1.4584,572300000.0
2005-09-12 14:23:00,1.45862,1.45862,1.45793,1.45819,175400000.0
2005-09-12 14:24:00,1.45797,1.45814,1.45741,1.45764,445000003.0
2005-09-12 14:25:00,1.45755,1.45791,1.45731,1.45772,544600002.0
2005-09-12 14:26:00,1.45757,1.45757,1.45738,1.4575,676100001.0
2005-09-12 14:27:00,1.45743,1.45749,1.45718,1.45741,395900002.0
2005-09-12 14:28:00,1.45726,1.45742,1.45689,1.45742,64600001.0
2005-09-12 14:29:00,1.45743,1.45759,1.45729,1.45759,42200000.0
2005-09-12 14:30:00,1.45776,1.45801,1.45744,1.45801,46800000.0
2005-09-12 14:31:00,1.45763,1.45797,1.45763,1.45781,32800000.0
2005-09-12 14:32:00,1.45801,1.45814,1.45797,1.45814,25400000.0
2005-09-12 14:33:00,1.45785,1.45785,1.45761,1.45761,24400000.0
2005-09-12 14:34:00,1.45755,1.45786,1.45742,1.45786,31800000.0
2005-09-12 14:35:00,1.45801,1.45801,1.4576,1.45771,31400000.0
2005-09-12 14:36:00,1.45795,1.458,1.45748,1.45748,26400000.0
2005-09-12 14:37:00,1.4582,1.4582,1.45784,1.45797,37400000.0
2005-09-12 14:38:00,1.45804,1.45805,1.45769,1.45805,41400000.0
2005-09-12 14:39:00,1.45766,1.45809,1.45739,1.45799,29400000.0
2005-09-12 14:40:00,1.45814,1.45829,1.45804,1.45814,20800000.0
2005-09-12 14:41:00,1.45818,1.45847,1.45818,1.45835,55800000.0
2005-09-12 14:42:00,1.45812,1.45846,1.45769,1.45769,39800000.0
2005-09-12 14:43:00,1.4583,1.45849,1.45824,1.45828,29800000.0
2005-09-12 14:44:00,1.4584,1.4586,1.45831,1.45837,55300000.0
2005-09-12 14:45:00,1.45823,1.45834,1.45782,1.45802,35900000.0
2005-09-12 14:46:00,1.45811,1.45811,1.45721,1.45741,23600000.0
2005-09-12 14:47:00,1.45757,1.45757,1.45702,1.45727,29100000.0
2005-09-12 14:48:00,1.45708,1.45725,1.45692,1.45722,26600000.0
2005-09-12 14:49:00,1.45694,1.45712,1.45668,1.4569,59700000.0
2005-09-12 14:50:00,1.45699,1.45732,1.45696,1.45716,45400000.0
2005-09-12 14:51:00,1.45735,1.45735,1.45701,1.45716,37500000.0
2005-09-12 14:52:00,1.45704,1.45718,1.45675,1.45697,43700000.0
2005-09-12 14:53:00,1.45708,1.45735,1.45679,1.45711,30800000.0
2005-09-12 14:54:00,1.45734,1.45734,1.4569,1.45694,48600001.0
2005-09-12 14:55:00,1.45741,1.45753,1.45695,1.45707,44200000.0
2005-09-12 14:56:00,1.4573,1.4573,1.45707,1.45721,28800000.0
2005-09-12 14:57:00,1.45729,1.45734,1.45715,1.45715,28700000.0
2005-09-12 14:58:00,1.4569,1.45754,1.4569,1.45736,52900000.0
2005-09-12 14:59:00,1.45724,1.45751,1.45712,1.45742,29000000.0
2005-09-12 15:00:00,1.45735,1.45745,1.45697,1.45697,44600000.0
2005-09-12 15:01:00,1.45721,1.45721,1.45676,1.45707,42600000.0
2005-09-12 15:02:00,1.45726,1.45742,1.45715,1.45717,56500000.0
2005-09-12 15:03:00,1.45708,1.45753,1.45696,1.45732,41000000.0
2005-09-12 15:04:00,1.45723,1.45741,1.45699,1.45741,41200000.0
2005-09-12 15:05:00,1.45726,1.45726,1.45696,1.45703,42600000.0
2005-09-12 15:06:00,1.457,1.45756,1.45659,1.45746,54600000.0
2005-09-12 15:07:00,1.45763,1.45763,1.45667,1.45721,32400000.0
2005-09-12 15:08:00,1.45715,1.45715,1.45654,1.45711,54900000.0
2005-09-12 15:09:00,1.45721,1.45745,1.4571,1.45745,47000000.0
2005-09-12 15:10:00,1.45734,1.45734,1.45698,1.45699,55800000.0
2005-09-12 15:11:00,1.45696,1.45714,1.45696,1.45712,24800000.0
2005-09-12 15:12:00,1.45661,1.45679,1.45647,1.45647,47500000.0
2005-09-12 15:13:00,1.45669,1.45712,1.45669,1.4571,39800000.0
2005-09-12 15:14:00,1.45687,1.45731,1.45687,1.45731,23600000.0
2005-09-12 15:15:00,1.45761,1.45761,1.45697,1.45726,41300000.0
2005-09-12 15:16:00,1.45719,1.45729,1.45712,1.45714,33200000.0
2005-09-12 15:17:00,1.45722,1.45734,1.45708,1.45734,55800001.0
2005-09-12 15:18:00,1.45722,1.45742,1.45704,1.45739,32200000.0
2005-09-12 15:19:00,1.45742,1.45742,1.45725,1.45725,45500001.0
2005-09-12 15:20:00,1.4572,1.45733,1.45704,1.45712,42500000.0
2005-09-12 15:21:00,1.4571,1.4571,1.45686,1.45705,16400000.0
2005-09-12 15:22:00,1.45691,1.45709,1.45673,1.45676,31700000.0
2005-09-12 15:23:00,1.45688,1.45688,1.45668,1.45679,30200000.0
2005-09-12 15:24:00,1.45692,1.45692,1.45647,1.45655,21000000.0
2005-09-12 15:25:00,1.4566,1.45699,1.45643,1.45688,28000000.0
2005-09-12 15:26:00,1.45674,1.45682,1.45659,1.45676,31900000.0
2005-09-12 15:27:00,1.4566,1.45677,1.45651,1.45677,39800000.0
2005-09-12 15:28:00,1.45683,1.45688,1.45669,1.45687,28800000.0
2005-09-12 15:29:00,1.45702,1.45755,1.45702,1.45731,36400000.0
2005-09-12 15:30:00,1.45735,1.45751,1.45704,1.45751,18800000.0
2005-09-12 15:31:00,1.45759,1.4578,1.45726,1.45726,30600000.0
2005-09-12 15:32:00,1.45733,1.45756,1.45702,1.45703,44600000.0
2005-09-12 15:33:00,1.45708,1.45708,1.45645,1.45693,67400001.0
2005-09-12 15:34:00,1.45681,1.4573,1.45681,1.45709,40900000.0
2005-09-12 15:35:00,1.45714,1.45715,1.45681,1.45681,23600000.0
2005-09-12 15:36:00,1.45708,1.45716,1.45684,1.45689,36900000.0
2005-09-12 15:37:00,1.45698,1.4573,1.45698,1.45727,49700000.0
2005-09-12 15:38:00,1.45709,1.45712,1.45662,1.45712,63700000.0
2005-09-12 15:39:00,1.45702,1.45727,1.45702,1.45709,45600001.0
2005-09-12 15:40:00,1.45711,1.45711,1.45663,1.45663,18600000.0
2005-09-12 15:41:00,1.45663,1.45674,1.45614,1.45655,36300000.0
2005-09-12 15:42:00,1.45624,1.45624,1.45578,1.45612,36400000.0
2005-09-12 15:43:00,1.45616,1.45655,1.45611,1.45648,35800000.0
2005-09-12 15:44:00,1.45626,1.45626,1.45548,1.45583,30900000.0
2005-09-12 15:45:00,1.45544,1.45565,1.45537,1.45541,40400000.0
2005-09-12 15:46:00,1.45552,1.4556,1.45549,1.45549,33600000.0
2005-09-12 15:47:00,1.45552,1.45581,1.45524,1.45581,62600000.0
2005-09-12 15:48:00,1.45581,1.45601,1.45555,1.45558,24200000.0
2005-09-12 15:49:00,1.45536,1.45565,1.45533,1.45557,58000000.0
2005-09-12 15:50:00,1.45532,1.45549,1.45531,1.45549,41200000.0
2005-09-12 15:51:00,1.45551,1.45551,1.45507,1.45529,36600000.0
2005-09-12 15:52:00,1.45538,1.45561,1.45538,1.45561,47400000.0
2005-09-12 15:53:00,1.45553,1.45622,1.45553,1.45616,51800001.0
2005-09-12 15:54:00,1.45634,1.45648,1.45618,1.45618,34000000.0
2005-09-12 15:55:00,1.45606,1.45616,1.4558,1.45596,39800000.0
2005-09-12 15:56:00,1.45592,1.45633,1.45553,1.45633,33600000.0
2005-09-12 15:57:00,1.45628,1.45638,1.45594,1.45594,28400000.0
2005-09-12 15:58:00,1.45623,1.45623,1.45584,1.45588,30400000.0
2005-09-12 15:59:00,1.45577,1.4559,1.45569,1.45579,33200000.0
2005-09-12 16:00:00,1.45583,1.45594,1.45543,1.45585,30200000.0
2005-09-12 16:01:00,1.45593,1.45617,1.45589,1.45597,23800000.0
2005-09-12 16:02:00,1.45609,1.45609,1.45573,1.45584,30000000.0
2005-09-12 16:03:00,1.45582,1.45593,1.45524,1.45546,33700000.0
2005-09-12 16:04:00,1.45531,1.45531,1.45481,1.45483,31600000.0
2005-09-12 16:05:00,1.45473,1.45484,1.45464,1.45484,33400000.0
2005-09-12 16:06:00,1.4545,1.4545,1.4538,1.45382,49200001.0
2005-09-12 16:07:00,1.4539,1.45454,1.4539,1.45454,40600000.0
2005-09-12 16:08:00,1.45485,1.4549,1.45456,1.45464,42900000.0
2005-09-12 16:09:00,1.45457,1.45513,1.45457,1.45479,44400000.0
2005-09-12 16:10:00,1.45479,1.45479,1.45431,1.45466,51600000.0
2005-09-12 16:11:00,1.4544,1.4548,1.4544,1.45465,27000000.0
2005-09-12 16:12:00,1.45459,1.45479,1.45449,1.45464,43600000.0
2005-09-12 16:13:00,1.45477,1.45507,1.45477,1.45503,24600000.0
2005-09-12 16:14:00,1.45502,1.45551,1.45499,1.45551,54300000.0
2005-09-12 16:15:00,1.45532,1.45547,1.45506,1.45531,33400000.0
2005-09-12 16:16:00,1.45532,1.45556,1.45521,1.4554,38800000.0
2005-09-12 16:17:00,1.45539,1.45542,1.45478,1.45484,42400000.0
2005-09-12 16:18:00,1.45517,1.45541,1.45498,1.45501,34400000.0
2005-09-12 16:19:00,1.45553,1.45553,1.45509,1.45519,39000000.0
2005-09-12 16:20:00,1.45516,1.45568,1.45516,1.45553,51800000.0
2005-09-12 16:21:00,1.45552,1.45552,1.45479,1.45496,24000000.0
2005-09-12 16:22:00,1.45493,1.45524,1.45475,1.4552,45600000.0
2005-09-12 16:23:00,1.45528,1.45528,1.45499,1.45506,49600000.0
2005-09-12 16:24:00,1.45508,1.45508,1.45471,1.45478,25900000.0
2005-09-12 16:25:00,1.45483,1.45495,1.45431,1.45447,23000000.0
2005-09-12 16:26:00,1.45433,1.45447,1.4542,1.4542,44100000.0
2005-09-12 16:27:00,1.45426,1.45456,1.4542,1.4542,42500000.0
2005-09-12 16:28:00,1.45415,1.45432,1.45403,1.4541,33000000.0
2005-09-12 16:29:00,1.45418,1.45418,1.45397,1.45417,30500000.0
2005-09-12 16:30:00,1.45435,1.45435,1.45383,1.45407,53000000.0
2005-09-12 16:31:00,1.4542,1.45463,1.4542,1.4544,33300000.0
2005-09-12 16:32:00,1.45457,1.45466,1.45413,1.45435,35400000.0
2005-09-12 16:33:00,1.4544,1.45455,1.45432,1.45438,39600000.0
2005-09-12 16:34:00,1.45457,1.4546,1.4542,1.45433,34400000.0
2005-09-12 16:35:00,1.45479,1.45493,1.45474,1.45493,39800000.0
2005-09-12 16:36:00,1.45468,1.45497,1.45458,1.45482,36600000.0
2005-09-12 16:37:00,1.45477,1.45497,1.45463,1.45479,45500000.0
2005-09-12 16:38:00,1.45475,1.45495,1.45469,1.45488,47900000.0
2005-09-12 16:39:00,1.45494,1.455,1.45478,1.45495,26000000.0
2005-09-12 16:40:00,1.45481,1.45495,1.45481,1.45495,30800000.0
2005-09-12 16:41:00,1.45461,1.45527,1.45461,1.45519,33200000.0
2005-09-12 16:42:00,1.45534,1.45538,1.45493,1.45494,29800000.0
2005-09-12 16:43:00,1.45484,1.45484,1.45451,1.45467,38400000.0
2005-09-12 16:44:00,1.45441,1.45441,1.45383,1.4543,42200000.0
2005-09-12 16:45:00,1.45385,1.45416,1.45381,1.45399,48300000.0
2005-09-12 16:46:00,1.45416,1.45416,1.45388,1.45388,53300000.0
2005-09-12 16:47:00,1.45408,1.45422,1.45397,1.45412,39500000.0
2005-09-12 16:48:00,1.45422,1.45422,1.45381,1.45402,37400000.0
2005-09-12 16:49:00,1.45382,1.45496,1.45366,1.45496,39100000.0
2005-09-12 16:50:00,1.45496,1.45496,1.45467,1.4548,49400000.0
2005-09-12 16:51:00,1.455,1.4552,1.45487,1.45512,22200000.0
2005-09-12 16:52:00,1.45512,1.45512,1.45485,1.45511,38800000.0
2005-09-12 16:53:00,1.45528,1.45528,1.45505,1.45521,37000000.0
2005-09-12 16:54:00,1.45509,1.45522,1.45504,1.45522,29800000.0
2005-09-12 16:55:00,1.45545,1.45545,1.45517,1.45541,45700000.0
2005-09-12 16:56:00,1.45543,1.45547,1.45526,1.45532,54600000.0
2005-09-12 16:57:00,1.45547,1.45566,1.45528,1.45566,25400000.0
2005-09-12 16:58:00,1.45545,1.45578,1.45545,1.45564,42800000.0
2005-09-12 16:59:00,1.45589,1.45609,1.45564,1.45609,33900000.0
2005-09-12 17:00:00,1.45572,1.4567,1.45572,1.4567,57300001.0
2005-09-12 17:01:00,1.45638,1.45663,1.45622,1.45622,57800000.0
2005-09-12 17:02:00,1.45631,1.4565,1.45631,1.45645,42600000.0
2005-09-12 17:03:00,1.45652,1.45658,1.45642,1.4565,46600000.0
2005-09-12 17:04:00,1.45661,1.45697,1.45659,1.45678,31400000.0
2005-09-12 17:05:00,1.45657,1.45685,1.45641,1.45684,23400000.0
2005-09-12 17:06:00,1.45679,1.45688,1.45663,1.45688,34600000.0
2005-09-12 17:07:00,1.45673,1.45684,1.4566,1.4566,44200000.0
2005-09-12 17:08:00,1.45643,1.45669,1.4564,1.45661,47500000.0
2005-09-12 17:09:00,1.45671,1.45688,1.45652,1.45652,31800000.0
2005-09-12 17:10:00,1.45632,1.45656,1.45632,1.4565,37600000.0
2005-09-12 17:11:00,1.45634,1.45634,1.45599,1.45605,34300000.0
2005-09-12 17:12:00,1.45595,1.45608,1.45587,1.45596,31800000.0
2005-09-12 17:13:00,1.45556,1.45576,1.45538,1.45558,37800000.0
2005-09-12 17:14:00,1.45529,1.45559,1.45526,1.45526,50600000.0
2005-09-12 17:15:00,1.45549,1.45553,1.45515,1.45528,44800000.0
2005-09-12 17:16:00,1.45538,1.45551,1.4551,1.4551,36300000.0
2005-09-12 17:17:00,1.45526,1.45546,1.455,1.45546,42400000.0
2005-09-12 17:18:00,1.45564,1.45564,1.45516,1.45564,42800000.0
2005-09-12 17:19:00,1.45565,1.45631,1.45565,1.45631,37600000.0
2005-09-12 17:20:00,1.45616,1.45616,1.45584,1.45601,43600000.0
2005-09-12 17:21:00,1.45634,1.45634,1.45584,1.45624,49200000.0
2005-09-12 17:22:00,1.45607,1.45641,1.456,1.45629,44400000.0
2005-09-12 17:23:00,1.456,1.45659,1.456,1.45659,26800000.0
2005-09-12 17:24:00,1.45639,1.45639,1.45606,1.45621,29200000.0
2005-09-12 17:25:00,1.45618,1.45671,1.45618,1.45639,46200000.0
2005-09-12 17:26:00,1.45642,1.45664,1.4564,1.45647,34000000.0
2005-09-12 17:27:00,1.4566,1.4566,1.45638,1.45638,23600000.0
2005-09-12 17:28:00,1.45648,1.45648,1.4562,1.45631,39800000.0
2005-09-12 17:29:00,1.45642,1.45663,1.45609,1.45663,46800000.0
2005-09-12 17:30:00,1.45691,1.45702,1.45642,1.45697,40800000.0
2005-09-12 17:31:00,1.45681,1.45683,1.4566,1.4566,34000000.0
2005-09-12 17:32:00,1.45642,1.45657,1.4562,1.4562,29400000.0
2005-09-12 17:33:00,1.45618,1.45626,1.45615,1.45626,38400000.0
2005-09-12 17:34:00,1.4564,1.45656,1.45628,1.45656,29800000.0
2005-09-12 17:35:00,1.45667,1.45688,1.45656,1.45688,28000000.0
2005-09-12 17:36:00,1.45698,1.45752,1.45698,1.45752,40600000.0
2005-09-12 17:37:00,1.45718,1.45726,1.45659,1.45707,33000000.0
2005-09-12 17:38:00,1.45703,1.45723,1.45669,1.45669,49100000.0
2005-09-12 17:39:00,1.45706,1.45732,1.45706,1.45724,43600000.0
2005-09-12 17:40:00,1.45704,1.45726,1.45704,1.45707,36800000.0
2005-09-12 17:41:00,1.45718,1.45718,1.45699,1.45708,33400000.0
2005-09-12 17:42:00,1.4572,1.4573,1.45675,1.45725,31100000.0
2005-09-12 17:43:00,1.45748,1.45762,1.45735,1.45761,43400000.0
2005-09-12 17:44:00,1.45763,1.45763,1.45733,1.45733,27000000.0
2005-09-12 17:45:00,1.45732,1.45732,1.4571,1.45725,36900000.0
2005-09-12 17:46:00,1.45707,1.45707,1.45626,1.45663,54600000.0
2005-09-12 17:47:00,1.45649,1.45681,1.45649,1.45658,28400000.0
2005-09-12 17:48:00,1.45661,1.45674,1.45635,1.45665,31600000.0
2005-09-12 17:49:00,1.45663,1.45663,1.4558,1.45619,52000000.0
2005-09-12 17:50:00,1.45605,1.45616,1.45601,1.45616,31100000.0
2005-09-12 17:51:00,1.45594,1.45598,1.45553,1.45573,41500000.0
2005-09-12 17:52:00,1.45594,1.4562,1.45594,1.45605,46200000.0
2005-09-12 17:53:00,1.45588,1.45592,1.45557,1.45557,38000000.0
2005-09-12 17:54:00,1.45549,1.45565,1.45503,1.45547,35000000.0
2005-09-12 17:55:00,1.45552,1.45584,1.45498,1.45584,36600000.0
2005-09-12 17:56:00,1.45561,1.45566,1.45538,1.45552,27600000.0
2005-09-12 17:57:00,1.45546,1.45583,1.45529,1.45583,41300000.0
2005-09-12 17:58:00,1.45602,1.45613,1.45566,1.45576,68200000.0
2005-09-12 17:59:00,1.45549,1.4557,1.45535,1.45554,64700000.0
2005-09-12 18:00:00,1.45574,1.45574,1.45546,1.45563,58800001.0
2005-09-12 18:01:00,1.45559,1.45559,1.45516,1.45529,34900000.0
2005-09-12 18:02:00,1.45542,1.45566,1.45542,1.45566,35200000.0
2005-09-12 18:03:00,1.45539,1.45582,1.45534,1.45544,37200000.0
2005-09-12 18:04:00,1.45556,1.4558,1.45556,1.45562,98400000.0
2005-09-12 18:05:00,1.45584,1.45589,1.45565,1.45589,41200000.0
2005-09-12 18:06:00,1.45588,1.45628,1.45588,1.45616,45700000.0
2005-09-12 18:07:00,1.4562,1.45648,1.45617,1.45648,60800001.0
2005-09-12 18:08:00,1.45666,1.45706,1.45666,1.457,48400000.0
2005-09-12 18:09:00,1.45684,1.45701,1.45675,1.45686,39400000.0
2005-09-12 18:10:00,1.45672,1.45714,1.4566,1.45714,27800000.0
2005-09-12 18:11:00,1.45702,1.45742,1.4569,1.45724,38200000.0
2005-09-12 18:12:00,1.45719,1.45726,1.45699,1.457,22800000.0
2005-09-12 18:13:00,1.45707,1.45726,1.457,1.45721,61600000.0
2005-09-12 18:14:00,1.45675,1.45741,1.45675,1.45723,28200000.0
2005-09-12 18:15:00,1.45711,1.45724,1.45702,1.45718,26800000.0
2005-09-12 18:16:00,1.45725,1.45725,1.45702,1.45702,43500000.0
2005-09-12 18:17:00,1.4573,1.4575,1.45716,1.45716,49200000.0
2005-09-12 18:18:00,1.45719,1.45744,1.45704,1.45744,49800000.0
2005-09-12 18:19:00,1.45754,1.45754,1.45718,1.45731,35800000.0
2005-09-12 18:20:00,1.45725,1.45743,1.45722,1.45722,40500000.0
2005-09-12 18:21:00,1.45739,1.4574,1.45704,1.45704,38600000.0
2005-09-12 18:22:00,1.45698,1.45698,1.45675,1.45675,48800000.0
2005-09-12 18:23:00,1.45669,1.45678,1.45659,1.45659,30600000.0
2005-09-12 18:24:00,1.45637,1.45645,1.45585,1.45585,41000000.0
2005-09-12 18:25:00,1.45606,1.45627,1.45596,1.45627,35700000.0
2005-09-12 18:26:00,1.45633,1.4565,1.45633,1.4564,48600000.0
2005-09-12 18:27:00,1.4563,1.45704,1.4563,1.457,44600000.0
2005-09-12 18:28:00,1.4568,1.45715,1.4568,1.45683,33500000.0
2005-09-12 18:29:00,1.45681,1.45701,1.45672,1.45692,31300000.0
2005-09-12 18:30:00,1.45703,1.4572,1.45703,1.45712,37200000.0
2005-09-12 18:31:00,1.45709,1.45709,1.45681,1.45693,45900001.0
2005-09-12 18:32:00,1.45682,1.45695,1.45657,1.45681,32000000.0
2005-09-12 18:33:00,1.45692,1.45718,1.45675,1.45693,48300000.0
2005-09-12 18:34:00,1.4571,1.45734,1.4571,1.45721,35000000.0
2005-09-12 18:35:00,1.45721,1.45724,1.45699,1.45721,33500000.0
2005-09-12 18:36:00,1.45685,1.45718,1.45685,1.45703,34400000.0
2005-09-12 18:37:00,1.45715,1.45719,1.45699,1.45712,35200000.0
2005-09-12 18:38:00,1.45674,1.45693,1.4565,1.45693,16400000.0
2005-09-12 18:39:00,1.45644,1.45644,1.4562,1.45632,25700000.0
2005-09-12 18:40:00,1.45604,1.45633,1.45604,1.45619,36000000.0
2005-09-12 18:41:00,1.45641,1.45674,1.45641,1.45663,35200000.0
2005-09-12 18:42:00,1.45678,1.45698,1.45656,1.45698,50300000.0
2005-09-12 18:43:00,1.45711,1.45735,1.45697,1.45704,29000000.0
2005-09-12 18:44:00,1.4567,1.4567,1.45648,1.45648,33600000.0
2005-09-12 18:45:00,1.45637,1.45665,1.45634,1.45634,26000000.0
2005-09-12 18:46:00,1.45684,1.45699,1.45671,1.45681,33900000.0
2005-09-12 18:47:00,1.45709,1.45711,1.45698,1.45711,25600000.0
2005-09-12 18:48:00,1.45695,1.45731,1.45686,1.45704,35400000.0
2005-09-12 18:49:00,1.45691,1.45698,1.45672,1.45698,28400000.0
2005-09-12 18:50:00,1.45712,1.45718,1.45694,1.45704,33000000.0
2005-09-12 18:51:00,1.45686,1.45697,1.45667,1.45685,38100000.0
2005-09-12 18:52:00,1.45662,1.45684,1.45653,1.45661,43100000.0
2005-09-12 18:53:00,1.45682,1.4573,1.45682,1.4571,30400000.0
2005-09-12 18:54:00,1.45713,1.45713,1.45651,1.457,45400000.0
2005-09-12 18:55:00,1.45687,1.45707,1.45682,1.45691,28200000.0
2005-09-12 18:56:00,1.45663,1.45701,1.45653,1.45653,62000001.0
2005-09-12 18:57:00,1.45691,1.45698,1.45691,1.45693,25800000.0
2005-09-12 18:58:00,1.45687,1.45695,1.45679,1.45685,38000000.0
2005-09-12 18:59:00,1.45702,1.4571,1.45671,1.45695,37800000.0
2005-09-12 19:00:00,1.45693,1.45693,1.45641,1.45677,19200000.0
2005-09-12 19:01:00,1.45698,1.45698,1.45652,1.45661,42000000.0
2005-09-12 19:02:00,1.45655,1.4567,1.45655,1.45663,43100000.0
2005-09-12 19:03:00,1.45642,1.45661,1.45625,1.45661,44400000.0
2005-09-12 19:04:00,1.45673,1.45691,1.45651,1.45665,33000000.0
2005-09-12 19:05:00,1.45662,1.45672,1.45646,1.4566,32000000.0
2005-09-12 19:06:00,1.45671,1.45679,1.45661,1.45679,24400000.0
2005-09-12 19:07:00,1.45676,1.45691,1.45661,1.45691,49300000.0
2005-09-12 19:08:00,1.45666,1.4569,1.45666,1.45684,31200000.0
2005-09-12 19:09:00,1.4569,1.4569,1.45669,1.45689,36800000.0
2005-09-12 19:10:00,1.45696,1.45701,1.45656,1.45656,73600000.0
2005-09-12 19:11:00,1.45689,1.45692,1.45674,1.45681,24000000.0
2005-09-12 19:12:00,1.45651,1.45673,1.4565,1.45673,27400000.0
2005-09-12 19:13:00,1.45672,1.45686,1.45659,1.45671,46600000.0
2005-09-12 19:14:00,1.4565,1.45681,1.45637,1.45681,64300000.0
2005-09-12 19:15:00,1.45666,1.45666,1.45626,1.45657,71000002.0
2005-09-12 19:16:00,1.45649,1.45678,1.45649,1.45659,29200000.0
2005-09-12 19:17:00,1.45645,1.45662,1.45634,1.45649,42200000.0
2005-09-12 19:18:00,1.45655,1.45655,1.45631,1.45641,45600000.0
2005-09-12 19:19:00,1.45649,1.45649,1.45589,1.45631,29400000.0
2005-09-12 19:20:00,1.45635,1.45644,1.45611,1.45641,46900000.0
2005-09-12 19:21:00,1.45629,1.45654,1.45629,1.45642,23600000.0
2005-09-12 19:22:00,1.45646,1.45649,1.45627,1.45636,31600000.0
2005-09-12 19:23:00,1.45628,1.45648,1.456,1.45648,55400000.0
2005-09-12 19:24:00,1.4565,1.4565,1.4563,1.45643,54100000.0
2005-09-12 19:25:00,1.45653,1.45653,1.4563,1.4565,35000000.0
2005-09-12 19:26:00,1.45628,1.45662,1.45609,1.4565,23200000.0
2005-09-12 19:27:00,1.45646,1.45663,1.45621,1.45663,54100000.0
2005-09-12 19:28:00,1.45651,1.45666,1.45636,1.45651,33800000.0
2005-09-12 19:29:00,1.45642,1.45662,1.45615,1.45662,22800000.0
2005-09-12 19:30:00,1.45677,1.45683,1.45672,1.45675,38700000.0
2005-09-12 19:31:00,1.45675,1.45675,1.45656,1.45661,33200000.0
2005-09-12 19:32:00,1.45654,1.45686,1.4565,1.45678,36100000.0
2005-09-12 19:33:00,1.45691,1.457,1.4567,1.45686,51600000.0
2005-09-12 19:34:00,1.45688,1.45701,1.4568,1.45686,41300000.0
2005-09-12 19:35:00,1.45689,1.45702,1.45659,1.45697,48300000.0
2005-09-12 19:36:00,1.45682,1.45702,1.45674,1.4569,17000000.0
2005-09-12 19:37:00,1.45713,1.45742,1.45699,1.45699,28200000.0
2005-09-12 19:38:00,1.45672,1.45707,1.45672,1.45689,22200000.0
2005-09-12 19:39:00,1.45709,1.45727,1.45702,1.45721,19400000.0
2005-09-12 19:40:00,1.457,1.45706,1.45683,1.45701,60100000.0
2005-09-12 19:41:00,1.45685,1.45691,1.45667,1.45686,53600001.0
2005-09-12 19:42:00,1.45671,1.45715,1.45663,1.45715,47200000.0
2005-09-12 19:43:00,1.45711,1.45711,1.45669,1.45704,35000000.0
2005-09-12 19:44:00,1.45697,1.45705,1.45691,1.45701,37400000.0
2005-09-12 19:45:00,1.45687,1.45694,1.45682,1.45687,47800000.0
2005-09-12 19:46:00,1.45677,1.45712,1.45655,1.45655,68800000.0
2005-09-12 19:47:00,1.45672,1.45672,1.4564,1.45665,42000001.0
2005-09-12 19:48:00,1.45674,1.45674,1.45651,1.45654,94000000.0
2005-09-12 19:49:00,1.45659,1.45676,1.45646,1.45646,29000000.0
2005-09-12 19:50:00,1.45667,1.45667,1.45636,1.45665,42000000.0
2005-09-12 19:51:00,1.45662,1.45691,1.4566,1.45687,53600000.0
2005-09-12 19:52:00,1.4568,1.45692,1.4565,1.4565,32800000.0
2005-09-12 19:53:00,1.45642,1.45654,1.45615,1.45623,38400000.0
2005-09-12 19:54:00,1.45623,1.45639,1.45623,1.45639,36000000.0
2005-09-12 19:55:00,1.45637,1.45648,1.45623,1.45623,30200000.0
2005-09-12 19:56:00,1.45614,1.4564,1.45607,1.45624,35600000.0
2005-09-12 19:57:00,1.45636,1.45643,1.45613,1.45625,44600000.0
2005-09-12 19:58:00,1.45603,1.45626,1.45597,1.45611,35200000.0
2005-09-12 19:59:00,1.4561,1.4561,1.4559,1.4559,32000000.0
2005-09-12 20:00:00,1.45596,1.45612,1.45581,1.45587,33200000.0
2005-09-12 20:01:00,1.45635,1.45648,1.45617,1.45617,66900000.0
2005-09-12 20:02:00,1.45623,1.45623,1.45599,1.45618,54600000.0
2005-09-12 20:03:00,1.45623,1.45623,1.4559,1.45605,26600000.0
2005-09-12 20:04:00,1.45606,1.45624,1.45584,1.45592,48600000.0
2005-09-12 20:05:00,1.45545,1.45562,1.45539,1.45539,40000000.0
2005-09-12 20:06:00,1.45551,1.45578,1.45537,1.45578,25600000.0
2005-09-12 20:07:00,1.45589,1.45613,1.4558,1.45607,29200000.0
2005-09-12 20:08:00,1.45603,1.45603,1.45551,1.45591,34200000.0
2005-09-12 20:09:00,1.456,1.45636,1.456,1.45636,42600000.0
2005-09-12 20:10:00,1.45611,1.45653,1.45611,1.45645,43300000.0
2005-09-12 20:11:00,1.45644,1.45644,1.45621,1.45632,39900000.0
2005-09-12 20:12:00,1.45639,1.45646,1.456,1.45642,43500000.0
2005-09-12 20:13:00,1.45652,1.45655,1.4564,1.45647,54500000.0
2005-09-12 20:14:00,1.4564,1.4564,1.4564,1.4564,36300000.0
2005-09-12 20:15:00,1.45634,1.45634,1.45616,1.45629,36300000.0
2005-09-12 20:16:00,1.45624,1.45658,1.45624,1.45629,51600000.0
2005-09-12 20:17:00,1.45616,1.45632,1.45588,1.45613,39200000.0
2005-09-12 20:18:00,1.45604,1.45611,1.45581,1.45585,30400000.0
2005-09-12 20:19:00,1.45609,1.45617,1.45597,1.45603,50500000.0
2005-09-12 20:20:00,1.45603,1.45617,1.45592,1.45617,29100000.0
2005-09-12 20:21:00,1.45602,1.45616,1.45601,1.45615,48300000.0
2005-09-12 20:22:00,1.45619,1.45624,1.45602,1.45614,30600000.0
2005-09-12 20:24:00,1.45618,1.45618,1.45586,1.45588,27000000.0
2005-09-12 20:25:00,1.45646,1.45646,1.45617,1.45617,39400000.0
2005-09-12 20:26:00,1.45636,1.45642,1.45594,1.45618,44400000.0
2005-09-12 20:27:00,1.45632,1.45632,1.45585,1.45602,41000000.0
2005-09-12 20:28:00,1.4561,1.45632,1.4561,1.45632,23400000.0
2005-09-12 20:29:00,1.45625,1.45628,1.45577,1.45618,39600000.0
2005-09-12 20:30:00,1.4563,1.45634,1.45617,1.45634,42200000.0
2005-09-12 20:31:00,1.45627,1.45634,1.45592,1.45629,66500000.0
2005-09-12 20:32:00,1.45609,1.45628,1.45584,1.45625,42600000.0
2005-09-12 20:33:00,1.456,1.456,1.45545,1.45548,28000000.0
2005-09-12 20:34:00,1.45516,1.45545,1.45516,1.45538,47500001.0
2005-09-12 20:35:00,1.45529,1.45542,1.45522,1.45527,38800000.0
2005-09-12 20:36:00,1.45531,1.45548,1.45516,1.45527,84100002.0
2005-09-12 20:37:00,1.45528,1.4554,1.4551,1.4554,52000000.0
2005-09-12 20:38:00,1.45555,1.45569,1.45545,1.45554,35200000.0
2005-09-12 20:39:00,1.45546,1.45568,1.45529,1.45555,50100000.0
2005-09-12 20:40:00,1.45565,1.45592,1.45565,1.4559,41500000.0
2005-09-12 20:41:00,1.45606,1.45622,1.45593,1.4561,55200000.0
2005-09-12 20:42:00,1.45597,1.45603,1.45563,1.45593,41100000.0
2005-09-12 20:43:00,1.4558,1.45593,1.45553,1.45553,49000001.0
2005-09-12 20:44:00,1.45582,1.45592,1.45555,1.45583,37400000.0
2005-09-12 20:45:00,1.4557,1.45601,1.4557,1.45573,48100000.0
2005-09-12 20:46:00,1.45613,1.45639,1.45613,1.45637,56600000.0
2005-09-12 20:47:00,1.45646,1.45646,1.45605,1.45632,33200000.0
2005-09-12 20:48:00,1.45611,1.45638,1.45611,1.45627,47700000.0
2005-09-12 20:49:00,1.45635,1.45636,1.45626,1.45634,24000000.0
2005-09-12 20:50:00,1.45627,1.45631,1.45621,1.45626,28700000.0
2005-09-12 20:51:00,1.45608,1.45631,1.45608,1.45618,42400000.0
2005-09-12 20:52:00,1.45614,1.45637,1.45606,1.45627,36800000.0
2005-09-12 20:53:00,1.45597,1.45621,1.45597,1.45615,40000000.0
2005-09-12 20:54:00,1.45581,1.45618,1.45581,1.45616,43000000.0
2005-09-12 20:55:00,1.45616,1.4564,1.45613,1.4563,18000000.0
2005-09-12 20:56:00,1.45604,1.45622,1.45596,1.45622,31800000.0
2005-09-12 20:57:00,1.45603,1.45603,1.45575,1.45584,23400000.0
2005-09-12 20:58:00,1.45574,1.4558,1.45559,1.45562,34600000.0
2005-09-12 20:59:00,1.45551,1.45559,1.45538,1.45548,49000000.0
2005-09-12 21:00:00,1.45531,1.4554,1.45498,1.45531,23600000.0
2005-09-12 21:01:00,1.4553,1.45569,1.45498,1.45498,70600003.0
2005-09-12 21:02:00,1.4552,1.45547,1.45482,1.45547,40200000.0
2005-09-12 21:03:00,1.4555,1.45556,1.4554,1.4554,28200000.0
2005-09-12 21:04:00,1.45558,1.45565,1.45547,1.45565,35200000.0
2005-09-12 21:05:00,1.45548,1.45579,1.45546,1.4555,52200000.0
2005-09-12 21:06:00,1.45568,1.45573,1.45553,1.45573,38200000.0
2005-09-12 21:07:00,1.45576,1.45579,1.45563,1.45563,40200000.0
2005-09-12 21:08:00,1.45551,1.45561,1.45543,1.45561,38600000.0
2005-09-12 21:09:00,1.45569,1.45583,1.45555,1.45582,26800000.0
2005-09-12 21:10:00,1.45581,1.45592,1.45568,1.45577,26200000.0
2005-09-12 21:11:00,1.4557,1.45599,1.45558,1.45569,26200000.0
2005-09-12 21:12:00,1.45571,1.45586,1.45554,1.45578,40000000.0
2005-09-12 21:13:00,1.45578,1.45603,1.45576,1.45596,43800000.0
2005-09-12 21:14:00,1.45594,1.45613,1.45585,1.45585,56200000.0
2005-09-12 21:15:00,1.45584,1.45591,1.45575,1.45586,25800000.0
2005-09-12 21:16:00,1.45556,1.45593,1.45556,1.45591,36400000.0
2005-09-12 21:17:00,1.45593,1.45605,1.45565,1.45565,44400000.0
2005-09-12 21:18:00,1.45618,1.45623,1.45576,1.45602,32200000.0
2005-09-12 21:19:00,1.45599,1.45599,1.45569,1.45574,38200000.0
2005-09-12 21:20:00,1.45577,1.45594,1.45571,1.45577,47200000.0
2005-09-12 21:21:00,1.45578,1.45609,1.45578,1.45606,41100000.0
2005-09-12 21:22:00,1.45582,1.45631,1.45582,1.45595,32400000.0
2005-09-12 21:23:00,1.45578,1.45578,1.45525,1.45525,27800000.0
2005-09-12 21:24:00,1.4556,1.45587,1.45551,1.45558,44800000.0
2005-09-12 21:25:00,1.45566,1.45592,1.45553,1.45553,40200000.0
2005-09-12 21:26:00,1.45566,1.45581,1.45551,1.45559,48200000.0
2005-09-12 21:27:00,1.45556,1.45572,1.45556,1.45564,40400000.0
2005-09-12 21:28:00,1.4556,1.4557,1.4556,1.45563,15600000.0
2005-09-12 21:29:00,1.45581,1.45583,1.45566,1.45566,33800000.0
2005-09-12 21:30:00,1.45565,1.45566,1.45545,1.45545,33900000.0
2005-09-12 21:31:00,1.45546,1.45546,1.45528,1.45535,43800000.0
2005-09-12 21:32:00,1.45541,1.45541,1.45526,1.45531,46900000.0
2005-09-12 21:33:00,1.45543,1.45554,1.45528,1.45542,44700000.0
2005-09-12 21:34:00,1.45553,1.45553,1.45534,1.45539,25800000.0
2005-09-12 21:35:00,1.45531,1.45549,1.45504,1.45549,22200000.0
2005-09-12 21:36:00,1.45555,1.45574,1.45522,1.45574,29000000.0
2005-09-12 21:37:00,1.45571,1.45571,1.45535,1.45566,24800000.0
2005-09-12 21:38:00,1.45576,1.45576,1.45554,1.45559,29200000.0
2005-09-12 21:39:00,1.45543,1.45567,1.45543,1.45567,31800000.0
2005-09-12 21:40:00,1.45548,1.4556,1.45548,1.45559,24800000.0
2005-09-12 21:41:00,1.45546,1.45573,1.45546,1.45559,63500000.0
2005-09-12 21:42:00,1.45574,1.45594,1.45562,1.45562,28400000.0
2005-09-12 21:43:00,1.4559,1.45593,1.45578,1.4559,28400000.0
2005-09-12 21:44:00,1.45577,1.45596,1.45566,1.45577,26600000.0
2005-09-12 21:45:00,1.45587,1.45602,1.45587,1.45595,26000000.0
2005-09-12 21:46:00,1.45618,1.45637,1.45605,1.45605,48200000.0
2005-09-12 21:48:00,1.45622,1.45633,1.45603,1.45609,33200000.0
2005-09-12 21:49:00,1.45614,1.45619,1.45606,1.45619,37000000.0
2005-09-12 21:50:00,1.4563,1.45636,1.4559,1.4559,38600000.0
2005-09-12 21:51:00,1.45579,1.45602,1.45579,1.45602,42800000.0
2005-09-12 21:52:00,1.45583,1.45606,1.45583,1.45603,45000000.0
2005-09-12 21:53:00,1.45614,1.45624,1.45602,1.45602,38900000.0
2005-09-12 21:54:00,1.45598,1.45634,1.45598,1.45621,35600000.0
2005-09-12 21:55:00,1.45615,1.4562,1.45596,1.4561,55000000.0
2005-09-12 21:56:00,1.45619,1.45645,1.45617,1.45645,38800000.0
2005-09-12 21:57:00,1.45633,1.45643,1.45587,1.45617,39600000.0
2005-09-12 21:58:00,1.45599,1.45612,1.45594,1.45594,35200000.0
2005-09-12 21:59:00,1.45608,1.45626,1.45598,1.45601,44600000.0
2005-09-12 22:00:00,1.45601,1.45607,1.45593,1.45594,55800000.0
2005-09-12 22:01:00,1.45577,1.45606,1.45577,1.45585,50600000.0
2005-09-12 22:02:00,1.45583,1.45591,1.45568,1.45568,29200000.0
2005-09-12 22:03:00,1.45591,1.45613,1.45573,1.45613,23200000.0
2005-09-12 22:04:00,1.45606,1.45631,1.45593,1.45623,34100000.0
2005-09-12 22:05:00,1.45646,1.45646,1.45611,1.45629,45600000.0
2005-09-12 22:06:00,1.45619,1.45619,1.45586,1.45617,60800001.0
2005-09-12 22:07:00,1.45597,1.45627,1.45597,1.45605,26800000.0
2005-09-12 22:08:00,1.45578,1.45616,1.45578,1.4561,39500000.0
2005-09-12 22:09:00,1.45588,1.45595,1.45556,1.4558,42800000.0
2005-09-12 22:10:00,1.45567,1.45583,1.45558,1.4557,48600000.0
2005-09-12 22:11:00,1.45559,1.45584,1.45553,1.45561,30300000.0
2005-09-12 22:12:00,1.45554,1.45584,1.45554,1.45567,50000000.0
2005-09-12 22:13:00,1.45584,1.45604,1.45584,1.45596,23400000.0
2005-09-12 22:14:00,1.45584,1.45622,1.45584,1.45592,53100000.0
2005-09-12 22:15:00,1.45583,1.45594,1.45568,1.45579,43400000.0
2005-09-12 22:16:00,1.45578,1.45615,1.45578,1.45595,36200000.0
2005-09-12 22:17:00,1.45622,1.45622,1.45598,1.45606,23500000.0
2005-09-12 22:18:00,1.45612,1.45622,1.45605,1.45615,36500000.0
2005-09-12 22:19:00,1.45624,1.45651,1.45624,1.4564,33800000.0
2005-09-12 22:20:00,1.45633,1.45652,1.45623,1.4564,44800000.0
2005-09-12 22:21:00,1.45636,1.45656,1.45626,1.45642,33000000.0
2005-09-12 22:22:00,1.45651,1.45658,1.45625,1.45658,40300000.0
2005-09-12 22:23:00,1.45678,1.4568,1.4566,1.4566,25400000.0
2005-09-12 22:24:00,1.45687,1.45698,1.45673,1.4568,49600000.0
2005-09-12 22:25:00,1.45659,1.45678,1.45659,1.45672,36800000.0
2005-09-12 22:26:00,1.45662,1.45668,1.45655,1.45668,38000000.0
2005-09-12 22:27:00,1.45672,1.4571,1.45652,1.45707,37400000.0
2005-09-12 22:28:00,1.45694,1.45735,1.45694,1.45732,39600000.0
2005-09-12 22:29:00,1.45726,1.45728,1.45704,1.45728,27400000.0
2005-09-12 22:30:00,1.45715,1.45715,1.45696,1.45696,55600000.0
2005-09-12 22:31:00,1.45719,1.45741,1.45669,1.4574,37000000.0
2005-09-12 22:32:00,1.45742,1.45754,1.45724,1.45754,42100000.0
2005-09-12 22:33:00,1.45757,1.45799,1.45757,1.45799,41300000.0
2005-09-12 22:34:00,1.45813,1.45821,1.45778,1.45793,54100000.0
2005-09-12 22:35:00,1.45794,1.45796,1.45779,1.45779,50600000.0
2005-09-12 22:36:00,1.45779,1.45779,1.4571,1.4571,46400000.0
2005-09-12 22:37:00,1.45762,1.45771,1.45748,1.45758,32000000.0
2005-09-12 22:38:00,1.45743,1.45764,1.45743,1.45764,39400000.0
2005-09-12 22:39:00,1.45775,1.45812,1.45775,1.45792,35200000.0
2005-09-12 22:40:00,1.45804,1.45832,1.45783,1.45783,39700000.0
2005-09-12 22:41:00,1.45814,1.45837,1.45814,1.45823,36100000.0
2005-09-12 22:42:00,1.45831,1.45841,1.45818,1.45836,21200000.0
2005-09-12 22:43:00,1.45833,1.45843,1.45823,1.45835,35000000.0
2005-09-12 22:44:00,1.45828,1.45837,1.45819,1.45832,42400000.0
2005-09-12 22:45:00,1.45811,1.45811,1.45777,1.45805,46900000.0
2005-09-12 22:46:00,1.45797,1.45833,1.45797,1.45815,43000000.0
2005-09-12 22:47:00,1.45827,1.45835,1.45814,1.4582,51800000.0
2005-09-12 22:48:00,1.45786,1.45824,1.45786,1.45822,30600000.0
2005-09-12 22:49:00,1.4583,1.4586,1.4582,1.45844,20400000.0
2005-09-12 22:50:00,1.45857,1.45867,1.45835,1.45835,47000000.0
2005-09-12 22:51:00,1.45853,1.45853,1.45812,1.45841,21000000.0
2005-09-12 22:52:00,1.45835,1.45835,1.45793,1.458,40200000.0
2005-09-12 22:53:00,1.4583,1.4585,1.45804,1.45839,48400001.0
2005-09-12 22:54:00,1.45827,1.45839,1.45816,1.45816,28000000.0
2005-09-12 22:55:00,1.45829,1.45829,1.45799,1.45799,18800000.0
2005-09-12 22:56:00,1.45823,1.45823,1.45786,1.45803,18800000.0
2005-09-12 22:57:00,1.45808,1.45808,1.45775,1.45775,55600000.0
2005-09-12 22:58:00,1.45786,1.45791,1.45768,1.45768,35600000.0
2005-09-12 22:59:00,1.45774,1.45791,1.45748,1.45791,55300000.0
2005-09-12 23:00:00,1.4584,1.4584,1.4581,1.4582,35800000.0
2005-09-12 23:01:00,1.4581,1.4581,1.4575,1.4576,35800000.0
2005-09-12 23:02:00,1.4575,1.4576,1.4575,1.4576,35800000.0
2005-09-12 23:03:00,1.4575,1.4577,1.4575,1.4576,35800000.0
2005-09-12 23:04:00,1.4577,1.4579,1.4577,1.4579,35800000.0
2005-09-12 23:05:00,1.458,1.458,1.4577,1.4579,35800000.0
2005-09-12 23:06:00,1.458,1.458,1.4579,1.4579,35800000.0
2005-09-12 23:08:00,1.458,1.458,1.4577,1.4577,35800000.0
2005-09-12 23:09:00,1.4579,1.458,1.4575,1.4576,35800000.0
2005-09-12 23:10:00,1.4575,1.4576,1.4575,1.4576,35800000.0
2005-09-12 23:11:00,1.4575,1.4575,1.4575,1.4575,35800000.0
2005-09-12 23:12:00,1.4574,1.458,1.4574,1.458,35800000.0
2005-09-12 23:13:00,1.4579,1.458,1.4574,1.4574,35800000.0
2005-09-12 23:14:00,1.4573,1.4573,1.4572,1.4572,35800000.0
2005-09-12 23:15:00,1.4573,1.4573,1.4569,1.4569,35800000.0
2005-09-12 23:16:00,1.457,1.457,1.4565,1.4567,35800000.0
2005-09-12 23:17:00,1.4565,1.4567,1.4565,1.4567,35800000.0
2005-09-12 23:18:00,1.4568,1.4569,1.4568,1.4569,35800000.0
2005-09-12 23:19:00,1.457,1.4573,1.457,1.4572,35800000.0
2005-09-12 23:20:00,1.458,1.458,1.45709,1.45733,35800000.0
2005-09-12 23:21:00,1.45755,1.45771,1.45743,1.45753,40200000.0
2005-09-12 23:22:00,1.4576,1.45787,1.45746,1.45775,28800000.0
2005-09-12 23:23:00,1.45772,1.45813,1.45772,1.45813,38500000.0
2005-09-12 23:24:00,1.45806,1.45826,1.45802,1.45802,38800000.0
2005-09-12 23:25:00,1.45812,1.45827,1.45804,1.45804,37400000.0
2005-09-12 23:26:00,1.45822,1.45868,1.45814,1.45868,33700000.0
2005-09-12 23:27:00,1.45858,1.45872,1.4585,1.4585,40300000.0
2005-09-12 23:28:00,1.45845,1.45854,1.45817,1.45817,47900000.0
2005-09-12 23:29:00,1.45819,1.4582,1.45732,1.45777,54000000.0
2005-09-12 23:30:00,1.45774,1.45798,1.45772,1.45781,30800000.0
2005-09-12 23:31:00,1.458,1.45822,1.45774,1.45822,45300000.0
2005-09-12 23:32:00,1.45801,1.45826,1.45801,1.45816,51600001.0
2005-09-12 23:33:00,1.45797,1.45805,1.45785,1.45785,60300000.0
2005-09-12 23:34:00,1.45784,1.4581,1.45774,1.45774,63400000.0
2005-09-12 23:35:00,1.45795,1.45807,1.45786,1.45789,25300000.0
2005-09-12 23:36:00,1.45815,1.45815,1.45775,1.45775,21800000.0
2005-09-12 23:37:00,1.4578,1.45782,1.45772,1.4578,28000000.0
2005-09-12 23:38:00,1.45768,1.45798,1.45768,1.45798,50300000.0
2005-09-12 23:39:00,1.45784,1.45796,1.4578,1.45796,33500000.0
2005-09-12 23:40:00,1.45816,1.45816,1.45771,1.45771,54800000.0
2005-09-12 23:41:00,1.45778,1.45781,1.45736,1.45736,32400000.0
2005-09-12 23:42:00,1.45789,1.45789,1.45766,1.45779,18200000.0
2005-09-12 23:43:00,1.45774,1.45774,1.45682,1.45709,46000000.0
2005-09-12 23:44:00,1.45721,1.45735,1.45712,1.45712,38700000.0
2005-09-12 23:45:00,1.45706,1.45727,1.45682,1.45701,43200000.0
2005-09-12 23:46:00,1.45713,1.45713,1.45695,1.45703,53700000.0
2005-09-12 23:47:00,1.4571,1.45723,1.45696,1.45716,52800000.0
2005-09-12 23:48:00,1.45717,1.45717,1.45689,1.45705,40000000.0
2005-09-12 23:49:00,1.45713,1.45716,1.45678,1.45698,29200000.0
2005-09-12 23:50:00,1.45697,1.45697,1.45665,1.45686,30400000.0
2005-09-12 23:51:00,1.45701,1.45706,1.45676,1.45691,52400000.0
2005-09-12 23:52:00,1.45692,1.45692,1.45656,1.45682,25400000.0
2005-09-12 23:53:00,1.45712,1.45712,1.45682,1.45702,27200000.0
2005-09-12 23:54:00,1.45702,1.45707,1.45637,1.45637,38300000.0
2005-09-12 23:55:00,1.45679,1.45707,1.45679,1.45707,40200000.0
2005-09-12 23:56:00,1.45713,1.45713,1.45674,1.4569,25200000.0
2005-09-12 23:57:00,1.45702,1.45708,1.45694,1.45702,30400000.0
2005-09-12 23:58:00,1.45694,1.45715,1.4567,1.45715,17600000.0
2005-09-12 23:59:00,1.4572,1.4573,1.457,1.45705,41000000.0
2005-09-13 00:00:00,1.45724,1.45759,1.45724,1.45734,49600000.0
2005-09-13 00:01:00,1.45747,1.45765,1.45742,1.45761,47900000.0
2005-09-13 00:02:00,1.45756,1.45756,1.45702,1.45749,30200000.0
2005-09-13 00:03:00,1.45717,1.45733,1.45714,1.4573,48500000.0
2005-09-13 00:04:00,1.45722,1.45737,1.45713,1.45713,25000000.0
2005-09-13 00:05:00,1.45742,1.45746,1.45721,1.45721,40100000.0
2005-09-13 00:06:00,1.45737,1.45756,1.45737,1.45756,32900000.0
2005-09-13 00:07:00,1.45736,1.45736,1.4571,1.45718,35600000.0
2005-09-13 00:08:00,1.45733,1.45738,1.45715,1.45735,55000000.0
2005-09-13 00:09:00,1.4572,1.45738,1.45705,1.4572,36000000.0
2005-09-13 00:10:00,1.45742,1.45746,1.45728,1.45746,41100000.0
2005-09-13 00:11:00,1.4579,1.4579,1.45755,1.4576,35000000.0
2005-09-13 00:12:00,1.45768,1.4578,1.45761,1.45764,34100000.0
2005-09-13 00:13:00,1.45782,1.45785,1.45747,1.45782,44600000.0
2005-09-13 00:14:00,1.45768,1.45796,1.45761,1.45796,37400000.0
2005-09-13 00:15:00,1.45768,1.45786,1.45759,1.45759,38600000.0
2005-09-13 00:16:00,1.45762,1.45766,1.45738,1.45749,31800000.0
2005-09-13 00:17:00,1.45753,1.45773,1.45753,1.45773,44200000.0
2005-09-13 00:18:00,1.45773,1.45778,1.45753,1.45753,23200000.0
2005-09-13 00:19:00,1.45763,1.45763,1.45748,1.45752,32100000.0
2005-09-13 00:20:00,1.45737,1.45755,1.45717,1.45717,42500000.0
2005-09-13 00:21:00,1.45744,1.45746,1.45727,1.45744,29800000.0
2005-09-13 00:22:00,1.45734,1.45754,1.45734,1.45747,25800000.0
2005-09-13 00:23:00,1.45741,1.45759,1.45703,1.45746,92100000.0
2005-09-13 00:24:00,1.45797,1.45809,1.45789,1.458,33000000.0
2005-09-13 00:25:00,1.45785,1.45802,1.45775,1.4579,63900000.0
2005-09-13 00:26:00,1.45792,1.45797,1.45777,1.45792,29600000.0
2005-09-13 00:27:00,1.45792,1.45792,1.45767,1.45768,40600000.0
2005-09-13 00:28:00,1.4578,1.45797,1.45771,1.45797,33200000.0
2005-09-13 00:29:00,1.45797,1.45804,1.45771,1.45773,37800000.0
2005-09-13 00:30:00,1.45751,1.45815,1.45751,1.45801,46000000.0
2005-09-13 00:31:00,1.45798,1.45798,1.45764,1.45764,35100000.0
2005-09-13 00:32:00,1.45761,1.45791,1.45759,1.4577,33800000.0
2005-09-13 00:33:00,1.45795,1.45795,1.45765,1.45785,20800000.0
2005-09-13 00:34:00,1.45787,1.4582,1.45785,1.45785,38400001.0
2005-09-13 00:35:00,1.45819,1.45819,1.45799,1.45814,31400000.0
2005-09-13 00:36:00,1.45805,1.45805,1.45786,1.4579,47000001.0
2005-09-13 00:37:00,1.45788,1.45793,1.45773,1.45773,33700000.0
2005-09-13 00:38:00,1.45785,1.45813,1.45785,1.45795,39200000.0
2005-09-13 00:39:00,1.45796,1.45817,1.45783,1.45796,46200000.0
2005-09-13 00:40:00,1.45799,1.45809,1.45789,1.45809,53200000.0
2005-09-13 00:41:00,1.45821,1.45821,1.45786,1.45806,24600000.0
2005-09-13 00:42:00,1.45806,1.45823,1.45804,1.45823,33900000.0
2005-09-13 00:43:00,1.45805,1.45833,1.45781,1.45833,44000001.0
2005-09-13 00:44:00,1.45836,1.45842,1.45826,1.45839,23800000.0
2005-09-13 00:45:00,1.45828,1.45853,1.45828,1.45849,62700000.0
2005-09-13 00:46:00,1.45857,1.45881,1.45857,1.45873,25800000.0
2005-09-13 00:47:00,1.45856,1.45856,1.45831,1.45837,45000000.0
2005-09-13 00:48:00,1.4581,1.4584,1.4581,1.45821,39600000.0
2005-09-13 00:49:00,1.45823,1.45823,1.45793,1.45818,72600001.0
2005-09-13 00:50:00,1.45822,1.45842,1.45818,1.45841,34900000.0
2005-09-13 00:51:00,1.45849,1.45855,1.45827,1.45838,44400000.0
2005-09-13 00:52:00,1.45818,1.45833,1.45813,1.45833,35200000.0
2005-09-13 00:53:00,1.45811,1.4585,1.45811,1.4585,49100000.0
2005-09-13 00:54:00,1.45818,1.45856,1.45818,1.45856,37000000.0
2005-09-13 00:55:00,1.45856,1.45856,1.45819,1.45856,30800000.0
2005-09-13 00:56:00,1.45851,1.45856,1.45836,1.45841,50200000.0
2005-09-13 00:57:00,1.45836,1.45836,1.4581,1.4581,22600000.0
2005-09-13 00:58:00,1.45833,1.45834,1.45812,1.45812,43600000.0
2005-09-13 00:59:00,1.45823,1.45839,1.45816,1.45839,58700001.0
2005-09-13 01:00:00,1.45824,1.45832,1.45807,1.45816,30600000.0
2005-09-13 01:01:00,1.45822,1.45844,1.45816,1.4583,36000000.0
2005-09-13 01:02:00,1.45836,1.45836,1.45787,1.45787,56000001.0
2005-09-13 01:03:00,1.45832,1.45834,1.45805,1.45822,34800000.0
2005-09-13 01:04:00,1.45823,1.45848,1.45807,1.45807,37400000.0
2005-09-13 01:05:00,1.45797,1.45827,1.45794,1.45809,65900000.0
2005-09-13 01:06:00,1.45833,1.45853,1.45826,1.45845,35000000.0
2005-09-13 01:07:00,1.45856,1.45865,1.45838,1.45847,28300000.0
2005-09-13 01:08:00,1.4585,1.4585,1.458,1.458,24600000.0
2005-09-13 01:09:00,1.45846,1.45851,1.45829,1.45851,29400000.0
2005-09-13 01:10:00,1.45856,1.45878,1.4584,1.45862,33800000.0
2005-09-13 01:11:00,1.45863,1.45871,1.4586,1.45871,39400000.0
2005-09-13 01:12:00,1.45856,1.45863,1.45826,1.45841,26900000.0
2005-09-13 01:13:00,1.45847,1.45847,1.45812,1.45841,46500000.0
2005-09-13 01:14:00,1.45804,1.45816,1.45786,1.458,36800000.0
2005-09-13 01:15:00,1.45806,1.45817,1.45782,1.45806,26800000.0
2005-09-13 01:16:00,1.45798,1.45815,1.45788,1.45815,38600000.0
2005-09-13 01:17:00,1.45811,1.45813,1.45793,1.45808,35000000.0
2005-09-13 01:18:00,1.45803,1.45811,1.45773,1.45808,34400000.0
2005-09-13 01:19:00,1.45805,1.45814,1.45795,1.45798,43400000.0
2005-09-13 01:20:00,1.45819,1.45849,1.45776,1.45849,33600000.0
2005-09-13 01:21:00,1.45836,1.45877,1.45836,1.45847,40800000.0
2005-09-13 01:22:00,1.45835,1.45854,1.45823,1.45847,42600000.0
2005-09-13 01:23:00,1.45833,1.45848,1.45822,1.45822,42200000.0
2005-09-13 01:24:00,1.45851,1.45855,1.45829,1.45836,36900001.0
2005-09-13 01:25:00,1.45826,1.45831,1.4579,1.45816,51300001.0
2005-09-13 01:26:00,1.45799,1.45813,1.45788,1.45813,31100000.0
2005-09-13 01:27:00,1.45788,1.45806,1.45778,1.45806,30600000.0
2005-09-13 01:28:00,1.45795,1.45804,1.45758,1.45794,39600000.0
2005-09-13 01:29:00,1.45807,1.45809,1.45799,1.45801,33400000.0
2005-09-13 01:30:00,1.45818,1.45824,1.45785,1.45811,42200000.0
2005-09-13 01:31:00,1.45802,1.45821,1.45798,1.45811,35000000.0
2005-09-13 01:32:00,1.4582,1.4583,1.45803,1.4581,30900000.0
2005-09-13 01:33:00,1.45813,1.45823,1.45803,1.4582,46100000.0
2005-09-13 01:34:00,1.45815,1.45825,1.45773,1.458,29100000.0
2005-09-13 01:35:00,1.45796,1.45808,1.4577,1.4577,52000000.0
2005-09-13 01:36:00,1.45793,1.45808,1.45793,1.45793,35000000.0
2005-09-13 01:37:00,1.45797,1.45806,1.45767,1.45794,32400000.0
2005-09-13 01:38:00,1.45787,1.45807,1.45786,1.45786,24200000.0
2005-09-13 01:39:00,1.45824,1.45884,1.45819,1.45884,48100000.0
2005-09-13 01:40:00,1.45868,1.45874,1.45839,1.45854,32600000.0
2005-09-13 01:41:00,1.45852,1.45876,1.45846,1.45857,52100000.0
2005-09-13 01:42:00,1.4586,1.4586,1.45831,1.45839,38400000.0
2005-09-13 01:43:00,1.45833,1.45844,1.45787,1.45835,25800000.0
2005-09-13 01:44:00,1.45839,1.45839,1.45803,1.45835,24600000.0
2005-09-13 01:45:00,1.45833,1.45844,1.45819,1.45828,45600000.0
2005-09-13 01:46:00,1.45834,1.45849,1.45815,1.45824,30200000.0
2005-09-13 01:47:00,1.45823,1.45838,1.4581,1.4581,28900000.0
2005-09-13 01:48:00,1.4584,1.45862,1.45807,1.45807,47000000.0
2005-09-13 01:49:00,1.45837,1.45851,1.45797,1.45842,30400000.0
2005-09-13 01:50:00,1.45841,1.45854,1.45806,1.45854,61400000.0
2005-09-13 01:51:00,1.45857,1.45868,1.45851,1.45851,32400000.0
2005-09-13 01:52:00,1.45868,1.45873,1.45848,1.45848,30800000.0
2005-09-13 01:53:00,1.45853,1.45871,1.45844,1.45845,35900000.0
2005-09-13 01:54:00,1.45834,1.45896,1.45823,1.45855,36200000.0
2005-09-13 01:55:00,1.45694,1.45757,1.45694,1.45757,31400000.0
2005-09-13 01:56:00,1.45788,1.45808,1.45772,1.45772,38400000.0
2005-09-13 01:57:00,1.45767,1.45776,1.45745,1.45765,44600001.0
2005-09-13 01:58:00,1.45782,1.45794,1.45754,1.45754,22000000.0
2005-09-13 01:59:00,1.45783,1.45825,1.45774,1.45774,49600001.0
2005-09-13 02:00:00,1.45741,1.45775,1.45741,1.45754,44500000.0
2005-09-13 02:01:00,1.45735,1.45735,1.45713,1.45717,81300000.0
2005-09-13 02:02:00,1.45719,1.45804,1.45719,1.45804,72100000.0
2005-09-13 02:03:00,1.45822,1.45822,1.45794,1.45794,102400000.0
2005-09-13 02:04:00,1.45795,1.45838,1.45762,1.45762,75800001.0
2005-09-13 02:05:00,1.45753,1.45753,1.45746,1.45751,76000000.0
2005-09-13 02:06:00,1.45755,1.4576,1.45723,1.45757,109600000.0
2005-09-13 02:07:00,1.45765,1.45799,1.4573,1.4573,170500000.0
2005-09-13 02:08:00,1.4573,1.45736,1.4573,1.45735,56900001.0
2005-09-13 02:09:00,1.45732,1.4575,1.4571,1.45741,186300000.0
2005-09-13 02:10:00,1.45726,1.45771,1.4572,1.4572,135000000.0
2005-09-13 02:11:00,1.45724,1.45747,1.45724,1.4574,36600000.0
2005-09-13 02:12:00,1.45741,1.45765,1.45741,1.45765,54000000.0
2005-09-13 02:13:00,1.45749,1.45752,1.45641,1.45641,59900000.0
2005-09-13 02:14:00,1.45683,1.45705,1.45665,1.45705,137700000.0
2005-09-13 02:15:00,1.45682,1.45695,1.45637,1.4569,224100000.0
2005-09-13 02:16:00,1.45717,1.45735,1.45705,1.45718,55900000.0
2005-09-13 02:17:00,1.45672,1.45701,1.45626,1.45641,210200000.0
2005-09-13 02:18:00,1.45643,1.45694,1.45619,1.4567,38000000.0
2005-09-13 02:19:00,1.45697,1.45707,1.45667,1.45674,37000000.0
2005-09-13 02:20:00,1.45671,1.4569,1.45663,1.45681,87600002.0
2005-09-13 02:21:00,1.45658,1.45675,1.4565,1.45656,63600001.0
2005-09-13 02:22:00,1.45623,1.45639,1.45623,1.45636,30200000.0
2005-09-13 02:23:00,1.45646,1.45656,1.45631,1.45631,31300000.0
2005-09-13 02:24:00,1.45638,1.45661,1.45638,1.4566,68600001.0
2005-09-13 02:25:00,1.45643,1.4565,1.45625,1.45632,103400000.0
2005-09-13 02:26:00,1.4562,1.45653,1.45615,1.45627,105500000.0
2005-09-13 02:27:00,1.45605,1.45636,1.45605,1.45627,62300000.0
2005-09-13 02:28:00,1.45629,1.45635,1.45621,1.45621,51600001.0
2005-09-13 02:29:00,1.45649,1.45649,1.45611,1.45629,42000000.0
2005-09-13 02:30:00,1.4566,1.45669,1.45648,1.4566,42100000.0
2005-09-13 02:31:00,1.4564,1.45662,1.45633,1.45643,110300000.0
2005-09-13 02:32:00,1.45665,1.45679,1.45651,1.45662,46100000.0
2005-09-13 02:33:00,1.45624,1.45626,1.45608,1.45614,226300001.0
2005-09-13 02:34:00,1.45643,1.45643,1.45609,1.45639,37200000.0
2005-09-13 02:35:00,1.4565,1.45675,1.45619,1.4564,105200001.0
2005-09-13 02:36:00,1.45648,1.45659,1.45638,1.45651,29300000.0
2005-09-13 02:37:00,1.45621,1.45628,1.45618,1.45618,88000000.0
2005-09-13 02:38:00,1.45625,1.45646,1.45625,1.45646,43000000.0
2005-09-13 02:39:00,1.45657,1.45661,1.4564,1.45661,41800000.0
2005-09-13 02:40:00,1.45662,1.45662,1.45649,1.45657,36200000.0
2005-09-13 02:41:00,1.45662,1.45682,1.45662,1.45663,33600000.0
2005-09-13 02:42:00,1.4567,1.4567,1.45622,1.45623,31600000.0
2005-09-13 02:43:00,1.45625,1.45625,1.45584,1.45585,29600000.0
2005-09-13 02:44:00,1.4558,1.45618,1.45578,1.45618,41600000.0
2005-09-13 02:45:00,1.45578,1.456,1.45571,1.45596,23800000.0
2005-09-13 02:46:00,1.45584,1.45588,1.4556,1.45567,136700001.0
2005-09-13 02:47:00,1.4561,1.45675,1.45579,1.45675,218400001.0
2005-09-13 02:48:00,1.45648,1.45653,1.45628,1.45648,87400000.0
2005-09-13 02:49:00,1.45638,1.45677,1.45616,1.45632,82500000.0
2005-09-13 02:50:00,1.4566,1.45703,1.45642,1.45703,104300000.0
2005-09-13 02:51:00,1.45673,1.45673,1.45639,1.45651,63400000.0
2005-09-13 02:52:00,1.45671,1.45676,1.45657,1.4567,37600000.0
2005-09-13 02:53:00,1.45675,1.45675,1.45623,1.45633,44600000.0
2005-09-13 02:54:00,1.45631,1.45633,1.45608,1.45608,48500000.0
2005-09-13 02:55:00,1.45618,1.45653,1.456,1.45624,46700000.0
2005-09-13 02:56:00,1.45612,1.45622,1.45604,1.45604,79700001.0
2005-09-13 02:57:00,1.45582,1.45582,1.45554,1.45554,54600000.0
2005-09-13 02:58:00,1.45538,1.45538,1.45518,1.45518,58600000.0
2005-09-13 02:59:00,1.45532,1.45542,1.45507,1.45507,70300000.0
2005-09-13 03:00:00,1.45484,1.45528,1.45484,1.45528,134700000.0
2005-09-13 03:01:00,1.45542,1.45548,1.45517,1.45517,52800000.0
2005-09-13 03:02:00,1.45503,1.45523,1.45486,1.45523,37600000.0
2005-09-13 03:03:00,1.4553,1.45533,1.45518,1.45533,58000000.0
2005-09-13 03:04:00,1.45559,1.45604,1.45548,1.45563,51600000.0
2005-09-13 03:05:00,1.45561,1.45598,1.45561,1.45598,44200000.0
2005-09-13 03:06:00,1.45616,1.45647,1.45616,1.45647,70600000.0
2005-09-13 03:07:00,1.45653,1.45705,1.45653,1.45686,97400001.0
2005-09-13 03:08:00,1.45674,1.45679,1.45628,1.45628,48000000.0
2005-09-13 03:09:00,1.45668,1.45698,1.45643,1.45698,34600000.0
2005-09-13 03:10:00,1.45653,1.45701,1.45653,1.45701,52000000.0
2005-09-13 03:11:00,1.45656,1.45667,1.45648,1.45666,44400001.0
2005-09-13 03:12:00,1.45697,1.45723,1.45673,1.45693,62800000.0
2005-09-13 03:13:00,1.45663,1.45716,1.45663,1.45716,50000000.0
2005-09-13 03:14:00,1.45719,1.45777,1.45713,1.4575,58800000.0
2005-09-13 03:15:00,1.45724,1.45782,1.45724,1.45767,31800000.0
2005-09-13 03:16:00,1.45764,1.45764,1.45739,1.45758,38600000.0
2005-09-13 03:17:00,1.4575,1.45756,1.45706,1.45748,44900000.0
2005-09-13 03:18:00,1.4574,1.45771,1.45717,1.45771,23000000.0
2005-09-13 03:19:00,1.45789,1.45794,1.45769,1.45794,38800000.0
2005-09-13 03:20:00,1.45742,1.45813,1.45742,1.45813,44400000.0
2005-09-13 03:21:00,1.45794,1.4582,1.45792,1.45812,35400000.0
2005-09-13 03:22:00,1.45817,1.4585,1.45811,1.45822,75800000.0
2005-09-13 03:23:00,1.45809,1.45809,1.45794,1.45794,88800000.0
2005-09-13 03:24:00,1.45796,1.45796,1.45777,1.45788,60200000.0
2005-09-13 03:25:00,1.4583,1.4583,1.45778,1.45819,32800000.0
2005-09-13 03:26:00,1.45835,1.45851,1.45829,1.45845,122400000.0
2005-09-13 03:27:00,1.45875,1.45894,1.45856,1.45893,58600000.0
2005-09-13 03:28:00,1.4587,1.4587,1.45822,1.45853,40000000.0
2005-09-13 03:29:00,1.45846,1.45849,1.45839,1.45841,42700000.0
2005-09-13 03:30:00,1.4584,1.45857,1.45802,1.45857,70500000.0
2005-09-13 03:31:00,1.45864,1.4594,1.45864,1.4594,41800001.0
2005-09-13 03:32:00,1.45933,1.45949,1.45895,1.45895,26800000.0
2005-09-13 03:33:00,1.45855,1.45868,1.45855,1.45862,45300000.0
2005-09-13 03:34:00,1.45874,1.45882,1.45839,1.45847,47000000.0
2005-09-13 03:35:00,1.45852,1.45855,1.45827,1.45846,87400000.0
2005-09-13 03:36:00,1.45863,1.45892,1.45848,1.45879,57000000.0
2005-09-13 03:37:00,1.45873,1.45891,1.45853,1.45875,32600000.0
2005-09-13 03:38:00,1.45861,1.45871,1.45841,1.45859,40200000.0
2005-09-13 03:39:00,1.45826,1.4584,1.45824,1.45829,70100000.0
2005-09-13 03:40:00,1.45828,1.45891,1.45823,1.45868,155500001.0
2005-09-13 03:41:00,1.45861,1.45873,1.4586,1.4587,130300000.0
2005-09-13 03:42:00,1.45857,1.45857,1.45835,1.4584,99000001.0
2005-09-13 03:43:00,1.45822,1.45843,1.45822,1.45843,23200000.0
2005-09-13 03:44:00,1.45819,1.45837,1.45812,1.45818,35200000.0
2005-09-13 03:45:00,1.45826,1.45849,1.45823,1.45849,48200000.0
2005-09-13 03:46:00,1.45826,1.45831,1.4581,1.45813,52500000.0
2005-09-13 03:47:00,1.45854,1.4588,1.45854,1.45866,35000001.0
2005-09-13 03:48:00,1.45902,1.45908,1.45878,1.45908,34200000.0
2005-09-13 03:49:00,1.45909,1.45909,1.45855,1.45858,35600000.0
2005-09-13 03:50:00,1.45875,1.45887,1.45804,1.45806,138300000.0
2005-09-13 03:51:00,1.45818,1.4583,1.45801,1.4583,37500000.0
2005-09-13 03:52:00,1.45831,1.45834,1.45807,1.45809,74000000.0
2005-09-13 03:53:00,1.45817,1.45872,1.45814,1.45855,62000001.0
2005-09-13 03:54:00,1.45817,1.45833,1.4579,1.45799,40200000.0
2005-09-13 03:55:00,1.45872,1.45872,1.45836,1.45867,28400000.0
2005-09-13 03:56:00,1.45853,1.45861,1.45837,1.45837,19000000.0
2005-09-13 03:57:00,1.45786,1.45813,1.45786,1.45798,146700000.0
2005-09-13 03:58:00,1.45778,1.45858,1.45763,1.45782,260800000.0
2005-09-13 03:59:00,1.45812,1.45834,1.45799,1.45799,147100000.0
2005-09-13 04:00:00,1.45793,1.458,1.45779,1.4579,81700000.0
2005-09-13 04:01:00,1.45762,1.45792,1.45747,1.45792,117200000.0
2005-09-13 04:02:00,1.4579,1.4579,1.45723,1.45723,154500001.0
2005-09-13 04:03:00,1.45723,1.45735,1.45698,1.45735,109600001.0
2005-09-13 04:04:00,1.45732,1.45762,1.45732,1.45745,134000000.0
2005-09-13 04:05:00,1.4574,1.4582,1.45733,1.45787,199800000.0
2005-09-13 04:06:00,1.45728,1.45786,1.45728,1.45761,121200001.0
2005-09-13 04:07:00,1.45778,1.45786,1.4575,1.4575,142100000.0
2005-09-13 04:08:00,1.45775,1.45776,1.45768,1.45768,16600000.0
2005-09-13 04:09:00,1.45789,1.45793,1.45768,1.45772,24000000.0
2005-09-13 04:10:00,1.45753,1.45753,1.45717,1.45733,119200000.0
2005-09-13 04:11:00,1.45728,1.4574,1.45695,1.457,27600000.0
2005-09-13 04:12:00,1.45692,1.45723,1.45692,1.45711,87600001.0
2005-09-13 04:13:00,1.45715,1.45757,1.45715,1.45744,71400001.0
2005-09-13 04:14:00,1.45762,1.4577,1.4575,1.4577,76000000.0
2005-09-13 04:15:00,1.45787,1.45814,1.45784,1.45793,75900000.0
2005-09-13 04:16:00,1.45782,1.45786,1.45745,1.45752,73800000.0
2005-09-13 04:17:00,1.45761,1.45769,1.45749,1.45753,57100000.0
2005-09-13 04:18:00,1.45723,1.45742,1.45718,1.45731,120800000.0
2005-09-13 04:19:00,1.45744,1.45747,1.45737,1.4574,56000000.0
2005-09-13 04:20:00,1.45734,1.45756,1.45726,1.45726,179200000.0
2005-09-13 04:21:00,1.45719,1.45724,1.45698,1.45698,54600000.0
2005-09-13 04:22:00,1.4569,1.45722,1.45662,1.45721,43800000.0
2005-09-13 04:23:00,1.45664,1.45695,1.45664,1.45695,32900000.0
2005-09-13 04:24:00,1.45703,1.45713,1.45699,1.45712,156400000.0
2005-09-13 04:25:00,1.45711,1.45766,1.45704,1.45726,227200001.0
2005-09-13 04:26:00,1.45728,1.45735,1.45713,1.45713,125200000.0
2005-09-13 04:27:00,1.4573,1.4575,1.45724,1.45736,63100000.0
2005-09-13 04:28:00,1.45738,1.45741,1.45727,1.45727,52100000.0
2005-09-13 04:29:00,1.45718,1.45761,1.45718,1.45754,144800002.0
2005-09-13 04:30:00,1.45701,1.45746,1.45688,1.45729,77500000.0
2005-09-13 04:31:00,1.45715,1.45715,1.45665,1.45695,25200000.0
2005-09-13 04:32:00,1.45697,1.45697,1.45664,1.4568,24600000.0
2005-09-13 04:33:00,1.45682,1.45682,1.45649,1.45649,37000000.0
2005-09-13 04:34:00,1.45646,1.45646,1.45628,1.45643,39100000.0
2005-09-13 04:35:00,1.45636,1.45661,1.45636,1.45643,81500000.0
2005-09-13 04:36:00,1.4568,1.45688,1.45615,1.45677,145200000.0
2005-09-13 04:37:00,1.45652,1.45671,1.45615,1.45646,149900000.0
2005-09-13 04:38:00,1.45631,1.45631,1.45609,1.45625,43000000.0
2005-09-13 04:39:00,1.45593,1.45623,1.45593,1.45615,72700000.0
2005-09-13 04:40:00,1.45623,1.45657,1.45623,1.45645,36200000.0
2005-09-13 04:41:00,1.45608,1.45648,1.45602,1.45648,65200000.0
2005-09-13 04:42:00,1.45639,1.45654,1.45639,1.45649,102700001.0
2005-09-13 04:43:00,1.45641,1.45641,1.45626,1.45628,48800000.0
2005-09-13 04:44:00,1.45623,1.4569,1.45618,1.4569,28800000.0
2005-09-13 04:45:00,1.45695,1.4572,1.45671,1.45703,47800000.0
2005-09-13 04:46:00,1.45679,1.45699,1.45679,1.4569,48000000.0
2005-09-13 04:47:00,1.4569,1.45733,1.45688,1.45733,78900000.0
2005-09-13 04:48:00,1.45713,1.45766,1.45713,1.45766,54800000.0
2005-09-13 04:49:00,1.45747,1.45758,1.45691,1.45691,70800000.0
2005-09-13 04:50:00,1.45733,1.45749,1.45729,1.45749,51400000.0
2005-09-13 04:51:00,1.4572,1.45726,1.45711,1.45711,28400000.0
2005-09-13 04:52:00,1.45711,1.45748,1.45687,1.45742,52100000.0
2005-09-13 04:53:00,1.45735,1.45745,1.45702,1.45732,42800000.0
2005-09-13 04:54:00,1.45701,1.45726,1.45701,1.45701,32800000.0
2005-09-13 04:55:00,1.45745,1.45747,1.45712,1.45746,54600000.0
2005-09-13 04:56:00,1.45721,1.45741,1.45719,1.45726,33600000.0
2005-09-13 04:57:00,1.45706,1.45745,1.45706,1.45711,39400000.0
2005-09-13 04:58:00,1.4571,1.45763,1.45708,1.45753,50400000.0
2005-09-13 04:59:00,1.45723,1.45737,1.45714,1.45714,99300000.0
2005-09-13 05:00:00,1.4575,1.4575,1.45733,1.45739,21600000.0
2005-09-13 05:01:00,1.45726,1.45751,1.45725,1.45751,35800000.0
2005-09-13 05:02:00,1.45743,1.45759,1.45724,1.45741,24400000.0
2005-09-13 05:03:00,1.45724,1.45751,1.4572,1.45732,173900000.0
2005-09-13 05:04:00,1.45735,1.45735,1.45726,1.45729,229800000.0
2005-09-13 05:05:00,1.45739,1.45752,1.45735,1.45745,178600000.0
2005-09-13 05:06:00,1.45745,1.45762,1.45739,1.45762,155200000.0
2005-09-13 05:07:00,1.45757,1.45792,1.4575,1.45763,255300000.0
2005-09-13 05:08:00,1.45784,1.45784,1.45762,1.45763,312300002.0
2005-09-13 05:09:00,1.45769,1.45823,1.45768,1.45776,201500000.0
2005-09-13 05:10:00,1.45784,1.45792,1.45774,1.45791,220800000.0
2005-09-13 05:11:00,1.45789,1.45802,1.45785,1.45802,134700000.0
2005-09-13 05:12:00,1.45814,1.45814,1.458,1.458,115000000.0
2005-09-13 05:13:00,1.45814,1.45827,1.45802,1.45819,169600000.0
2005-09-13 05:14:00,1.45813,1.45829,1.45798,1.45809,186400000.0
2005-09-13 05:15:00,1.45837,1.45852,1.45827,1.45837,37400000.0
2005-09-13 05:16:00,1.4582,1.45832,1.45812,1.45822,196300000.0
2005-09-13 05:17:00,1.45832,1.45855,1.45815,1.45855,178900002.0
2005-09-13 05:18:00,1.45855,1.45855,1.45822,1.45836,241900000.0
2005-09-13 05:19:00,1.45813,1.45846,1.45811,1.45813,327500002.0
2005-09-13 05:20:00,1.45814,1.45832,1.45807,1.45813,268700000.0
2005-09-13 05:21:00,1.458,1.45832,1.45787,1.45808,314100002.0
2005-09-13 05:22:00,1.4581,1.45831,1.45787,1.45787,221600000.0
2005-09-13 05:23:00,1.45777,1.45791,1.45774,1.45791,109000000.0
2005-09-13 05:24:00,1.45788,1.45788,1.4576,1.4576,193000000.0
2005-09-13 05:25:00,1.45788,1.45814,1.45776,1.45781,273100000.0
2005-09-13 05:26:00,1.45779,1.4579,1.45773,1.4579,161200000.0
2005-09-13 05:27:00,1.45824,1.45837,1.45797,1.45823,224100000.0
2005-09-13 05:28:00,1.45825,1.45835,1.458,1.45825,221400000.0
2005-09-13 05:29:00,1.45817,1.45822,1.45792,1.45797,297700001.0
2005-09-13 05:30:00,1.45796,1.45813,1.45777,1.45779,152600000.0
2005-09-13 05:31:00,1.45762,1.45796,1.45762,1.45785,73800000.0
2005-09-13 05:32:00,1.4579,1.45808,1.45786,1.45802,157200000.0
2005-09-13 05:33:00,1.45802,1.45802,1.45787,1.45792,204900002.0
2005-09-13 05:34:00,1.45787,1.45818,1.45776,1.45788,245600000.0
2005-09-13 05:35:00,1.45812,1.45819,1.45804,1.45814,22800000.0
2005-09-13 05:36:00,1.45789,1.45801,1.45777,1.45783,191800000.0
2005-09-13 05:37:00,1.45782,1.45787,1.4576,1.45763,185300000.0
2005-09-13 05:38:00,1.45777,1.458,1.45777,1.45798,139000000.0
2005-09-13 05:39:00,1.45791,1.45809,1.45784,1.45802,139000000.0
2005-09-13 05:40:00,1.45785,1.45812,1.45777,1.45802,265000003.0
2005-09-13 05:41:00,1.45792,1.45812,1.45779,1.45789,96600000.0
2005-09-13 05:42:00,1.45778,1.45778,1.45747,1.45759,209500000.0
2005-09-13 05:43:00,1.45761,1.45771,1.4576,1.45766,80600000.0
2005-09-13 05:44:00,1.45788,1.45805,1.45771,1.45771,143300001.0
2005-09-13 05:45:00,1.45768,1.45793,1.45763,1.45768,115600000.0
2005-09-13 05:46:00,1.45775,1.458,1.45771,1.45771,199700000.0
2005-09-13 05:47:00,1.45783,1.45798,1.4577,1.45795,182400000.0
2005-09-13 05:48:00,1.45776,1.4581,1.45771,1.45793,275800000.0
2005-09-13 05:49:00,1.45817,1.45817,1.45778,1.4578,187400000.0
2005-09-13 05:50:00,1.45771,1.45817,1.45771,1.45791,255200001.0
2005-09-13 05:51:00,1.45791,1.45797,1.45778,1.45778,162700000.0
2005-09-13 05:52:00,1.45784,1.45825,1.45778,1.45825,194800002.0
2005-09-13 05:53:00,1.45827,1.45842,1.45813,1.45813,104400000.0
2005-09-13 05:54:00,1.45834,1.45854,1.45818,1.45843,213000001.0
2005-09-13 05:55:00,1.45833,1.45858,1.45827,1.45841,194700000.0
2005-09-13 05:56:00,1.45837,1.45867,1.45832,1.45838,129200000.0
2005-09-13 05:57:00,1.45838,1.45846,1.45836,1.45839,166200000.0
2005-09-13 05:58:00,1.45846,1.45851,1.45834,1.45834,147600000.0
2005-09-13 05:59:00,1.45854,1.45885,1.45854,1.45874,69400000.0
2005-09-13 06:00:00,1.45874,1.45874,1.45851,1.45867,206600000.0
2005-09-13 06:01:00,1.45868,1.45873,1.45847,1.45847,156000000.0
2005-09-13 06:02:00,1.45839,1.45856,1.45833,1.45836,258800000.0
2005-09-13 06:03:00,1.45838,1.45849,1.45827,1.45844,37200000.0
2005-09-13 06:04:00,1.45833,1.45842,1.45824,1.45825,170800002.0
2005-09-13 06:05:00,1.4582,1.45848,1.45809,1.45827,364500000.0
2005-09-13 06:06:00,1.45835,1.45853,1.4583,1.45844,85600000.0
2005-09-13 06:07:00,1.45848,1.45851,1.45826,1.45846,365800002.0
2005-09-13 06:08:00,1.4584,1.4586,1.45838,1.45848,480700001.0
2005-09-13 06:09:00,1.45849,1.45888,1.45844,1.45856,432300002.0
2005-09-13 06:10:00,1.45874,1.45874,1.4584,1.4584,299800002.0
2005-09-13 06:11:00,1.45837,1.45842,1.4582,1.45829,401900000.0
2005-09-13 06:12:00,1.45824,1.45857,1.45821,1.45857,285300001.0
2005-09-13 06:13:00,1.45853,1.45865,1.4583,1.4583,392300001.0
2005-09-13 06:14:00,1.45853,1.45871,1.45838,1.45847,343900000.0
2005-09-13 06:15:00,1.45849,1.45858,1.45841,1.45858,153300000.0
2005-09-13 06:16:00,1.45858,1.4588,1.45855,1.4587,179200000.0
2005-09-13 06:17:00,1.45853,1.45885,1.45853,1.45869,129400000.0
2005-09-13 06:18:00,1.45877,1.459,1.45877,1.45885,250700000.0
2005-09-13 06:19:00,1.45886,1.45913,1.45886,1.45913,158800001.0
2005-09-13 06:20:00,1.45908,1.45923,1.45898,1.45901,286100000.0
2005-09-13 06:21:00,1.45919,1.45954,1.45919,1.45954,250100000.0
2005-09-13 06:22:00,1.45964,1.46042,1.45964,1.46008,262600003.0
2005-09-13 06:23:00,1.46001,1.46026,1.46001,1.46026,275700000.0
2005-09-13 06:24:00,1.46031,1.46049,1.46018,1.46032,316400001.0
2005-09-13 06:25:00,1.46033,1.46041,1.46028,1.46036,191600000.0
2005-09-13 06:26:00,1.46031,1.46043,1.46023,1.46039,316500001.0
2005-09-13 06:27:00,1.4603,1.46031,1.46014,1.46016,321900000.0
2005-09-13 06:28:00,1.46,1.46015,1.45988,1.46,338900001.0
2005-09-13 06:29:00,1.45996,1.46006,1.45981,1.45991,102600001.0
2005-09-13 06:30:00,1.45991,1.46031,1.45991,1.46028,265200001.0
2005-09-13 06:31:00,1.46045,1.46072,1.46044,1.46072,131200000.0
2005-09-13 06:32:00,1.46064,1.46073,1.46052,1.46071,176300000.0
2005-09-13 06:33:00,1.46074,1.46081,1.46064,1.46064,264400002.0
2005-09-13 06:34:00,1.46073,1.46078,1.46055,1.4607,212100001.0
2005-09-13 06:35:00,1.46062,1.46077,1.4604,1.46054,114300000.0
2005-09-13 06:36:00,1.46052,1.46055,1.46033,1.46033,70600000.0
2005-09-13 06:37:00,1.46031,1.46039,1.46028,1.46033,202200001.0
2005-09-13 06:38:00,1.46034,1.46056,1.46031,1.46033,132400000.0
2005-09-13 06:39:00,1.46039,1.46039,1.46026,1.4603,26600000.0
2005-09-13 06:40:00,1.46023,1.46023,1.45993,1.46,131300000.0
2005-09-13 06:41:00,1.46003,1.46018,1.46002,1.46017,171500000.0
2005-09-13 06:42:00,1.46017,1.46022,1.45996,1.46007,271300000.0
2005-09-13 06:43:00,1.46014,1.46026,1.46009,1.46025,137800000.0
2005-09-13 06:44:00,1.4603,1.4603,1.46015,1.46028,310200001.0
2005-09-13 06:45:00,1.46023,1.46027,1.4601,1.4602,248300000.0
2005-09-13 06:46:00,1.46018,1.46045,1.46018,1.46045,200300000.0
2005-09-13 06:47:00,1.46049,1.46057,1.46039,1.46052,225500000.0
2005-09-13 06:48:00,1.46024,1.46049,1.46021,1.46044,44400000.0
2005-09-13 06:49:00,1.46044,1.46069,1.46036,1.46046,226700000.0
2005-09-13 06:50:00,1.46053,1.46055,1.46036,1.46042,31600000.0
2005-09-13 06:51:00,1.46062,1.46062,1.46024,1.46051,33700000.0
2005-09-13 06:52:00,1.46031,1.46043,1.46028,1.46028,237400001.0
2005-09-13 06:53:00,1.46029,1.46054,1.46027,1.46041,221000002.0
2005-09-13 06:54:00,1.46046,1.46069,1.46037,1.46044,467600000.0
2005-09-13 06:55:00,1.46044,1.46054,1.46034,1.46046,337900000.0
2005-09-13 06:56:00,1.46056,1.46056,1.46039,1.46039,38300000.0
2005-09-13 06:57:00,1.46031,1.46031,1.45977,1.45977,58900000.0
2005-09-13 06:58:00,1.45964,1.45969,1.45949,1.45962,218700000.0
2005-09-13 06:59:00,1.4596,1.45999,1.4596,1.45974,333300001.0
2005-09-13 07:00:00,1.45986,1.45991,1.45979,1.45981,133000001.0
2005-09-13 07:01:00,1.45966,1.45981,1.45966,1.45979,309700000.0
2005-09-13 07:02:00,1.45971,1.45981,1.45953,1.45973,368400000.0
2005-09-13 07:03:00,1.45992,1.46002,1.45976,1.45999,135400001.0
2005-09-13 07:04:00,1.4601,1.4601,1.45969,1.4601,326000001.0
2005-09-13 07:05:00,1.46022,1.46022,1.45998,1.46003,125800001.0
2005-09-13 07:06:00,1.46009,1.46018,1.45997,1.46014,186700000.0
2005-09-13 07:07:00,1.46033,1.46057,1.46032,1.46057,222100000.0
2005-09-13 07:08:00,1.46057,1.46076,1.4605,1.46069,290900001.0
2005-09-13 07:09:00,1.46079,1.46092,1.4607,1.46072,225300000.0
2005-09-13 07:10:00,1.46085,1.46088,1.46068,1.46071,456200000.0
2005-09-13 07:11:00,1.46075,1.46084,1.46074,1.46084,334800001.0
2005-09-13 07:12:00,1.46085,1.46108,1.4608,1.46108,250600000.0
2005-09-13 07:13:00,1.46105,1.46125,1.46102,1.46114,330600002.0
2005-09-13 07:14:00,1.46097,1.46099,1.46077,1.46077,516700002.0
2005-09-13 07:15:00,1.46075,1.46096,1.46026,1.46096,197900000.0
2005-09-13 07:16:00,1.46088,1.46104,1.46072,1.46104,194800000.0
2005-09-13 07:17:00,1.46099,1.46099,1.46072,1.46072,181600000.0
2005-09-13 07:18:00,1.46071,1.46101,1.46058,1.46066,449200001.0
2005-09-13 07:19:00,1.46032,1.46032,1.45981,1.45981,383500001.0
2005-09-13 07:20:00,1.45968,1.45968,1.4594,1.45953,446400001.0
2005-09-13 07:21:00,1.45946,1.45983,1.45939,1.45969,248600000.0
2005-09-13 07:22:00,1.45987,1.46047,1.45987,1.46047,320400000.0
2005-09-13 07:23:00,1.46063,1.46092,1.46055,1.4606,439500001.0
2005-09-13 07:24:00,1.46048,1.46064,1.46046,1.46053,278900000.0
2005-09-13 07:25:00,1.46047,1.4606,1.46037,1.4606,367200000.0
2005-09-13 07:26:00,1.46057,1.4606,1.46039,1.46042,301000001.0
2005-09-13 07:27:00,1.46038,1.46049,1.46021,1.46037,135800000.0
2005-09-13 07:28:00,1.46034,1.46036,1.46024,1.46029,206700001.0
2005-09-13 07:29:00,1.46036,1.46046,1.46021,1.46021,207000000.0
2005-09-13 07:30:00,1.46063,1.46078,1.46058,1.4607,490700000.0
2005-09-13 07:31:00,1.4605,1.46068,1.46047,1.46063,246300000.0
2005-09-13 07:32:00,1.46065,1.46069,1.46038,1.46049,443600001.0
2005-09-13 07:33:00,1.46043,1.46055,1.46033,1.46043,385000002.0
2005-09-13 07:34:00,1.46044,1.46062,1.46039,1.46045,245400000.0
2005-09-13 07:35:00,1.46035,1.46054,1.46033,1.46046,250700001.0
2005-09-13 07:36:00,1.46049,1.46068,1.46039,1.46066,405900000.0
2005-09-13 07:37:00,1.46059,1.46063,1.46034,1.46038,189200000.0
2005-09-13 07:38:00,1.4595,1.46025,1.45864,1.46025,41300000.0
2005-09-13 07:39:00,1.46016,1.46019,1.46001,1.4601,396000000.0
2005-09-13 07:40:00,1.46015,1.46035,1.46007,1.46017,311500000.0
2005-09-13 07:41:00,1.46016,1.46038,1.4601,1.46026,661700003.0
2005-09-13 07:42:00,1.46028,1.46039,1.46019,1.46032,394300001.0
2005-09-13 07:43:00,1.46029,1.4604,1.46005,1.46034,218300000.0
2005-09-13 07:44:00,1.4604,1.46049,1.4603,1.46031,360400002.0
2005-09-13 07:45:00,1.46028,1.46035,1.46005,1.46007,346800000.0
2005-09-13 07:46:00,1.46,1.4603,1.45999,1.4601,461900000.0
2005-09-13 07:47:00,1.46029,1.46049,1.46017,1.46024,681200003.0
2005-09-13 07:48:00,1.46022,1.46043,1.46009,1.46014,747400000.0
2005-09-13 07:49:00,1.4603,1.46054,1.46015,1.46021,649000001.0
2005-09-13 07:50:00,1.46024,1.46039,1.46006,1.46021,570800001.0
2005-09-13 07:51:00,1.46047,1.46061,1.46021,1.46039,574400003.0
2005-09-13 07:52:00,1.46039,1.46049,1.46024,1.46037,423700000.0
2005-09-13 07:53:00,1.46024,1.46026,1.4597,1.46016,578200001.0
2005-09-13 07:54:00,1.46029,1.46071,1.46024,1.46064,426400001.0
2005-09-13 07:55:00,1.46059,1.4606,1.4602,1.46044,368200000.0
2005-09-13 07:56:00,1.46037,1.46058,1.46006,1.46013,706400000.0
2005-09-13 07:57:00,1.45996,1.46017,1.45969,1.45981,529300001.0
2005-09-13 07:58:00,1.45975,1.45975,1.45925,1.45936,679600000.0
2005-09-13 07:59:00,1.4592,1.45924,1.45896,1.45902,509800001.0
2005-09-13 08:00:00,1.45874,1.4588,1.45842,1.45866,394200002.0
2005-09-13 08:01:00,1.45853,1.45893,1.45844,1.45873,524000000.0
2005-09-13 08:02:00,1.45866,1.45866,1.45821,1.45835,257800000.0
2005-09-13 08:03:00,1.45836,1.45836,1.4572,1.45739,447800001.0
2005-09-13 08:04:00,1.45735,1.45793,1.45735,1.45792,438000001.0
2005-09-13 08:05:00,1.45819,1.45856,1.45801,1.45801,372600000.0
2005-09-13 08:06:00,1.45812,1.45812,1.45764,1.45799,759400005.0
2005-09-13 08:07:00,1.45791,1.45807,1.45784,1.45801,520400000.0
2005-09-13 08:08:00,1.45806,1.45821,1.45792,1.45792,383400001.0
2005-09-13 08:09:00,1.45772,1.45776,1.45708,1.45708,553000000.0
2005-09-13 08:10:00,1.45695,1.4571,1.45645,1.4571,588600001.0
2005-09-13 08:11:00,1.45727,1.45758,1.45725,1.45755,237700000.0
2005-09-13 08:12:00,1.45765,1.45776,1.4575,1.45756,387000002.0
2005-09-13 08:13:00,1.45741,1.45741,1.45709,1.45722,214000001.0
2005-09-13 08:14:00,1.45743,1.45744,1.45728,1.45728,97900000.0
2005-09-13 08:15:00,1.45731,1.45814,1.45731,1.45788,214000000.0
2005-09-13 08:16:00,1.45756,1.45756,1.4572,1.4572,259100000.0
2005-09-13 08:17:00,1.45712,1.45735,1.45712,1.45732,326200002.0
2005-09-13 08:18:00,1.45751,1.45776,1.45748,1.45765,206200001.0
2005-09-13 08:19:00,1.45772,1.45795,1.45759,1.45795,306000003.0
2005-09-13 08:20:00,1.458,1.45812,1.4579,1.4579,293300000.0
2005-09-13 08:21:00,1.45792,1.45801,1.45736,1.45759,524000002.0
2005-09-13 08:22:00,1.4575,1.45785,1.45708,1.45708,395900000.0
2005-09-13 08:23:00,1.45696,1.45718,1.45691,1.45715,247900001.0
2005-09-13 08:24:00,1.45727,1.45738,1.4571,1.45731,416500001.0
2005-09-13 08:25:00,1.45732,1.45732,1.45686,1.45686,617400000.0
2005-09-13 08:26:00,1.45676,1.45715,1.45676,1.45711,319000001.0
2005-09-13 08:27:00,1.45718,1.45718,1.45647,1.45647,368700002.0
2005-09-13 08:28:00,1.45623,1.45658,1.45623,1.45641,579200001.0
2005-09-13 08:29:00,1.45635,1.45652,1.45624,1.45634,424200002.0
2005-09-13 08:30:00,1.45613,1.45648,1.45613,1.45623,444700001.0
2005-09-13 08:31:00,1.45633,1.45692,1.45633,1.45679,312000001.0
2005-09-13 08:32:00,1.45671,1.45693,1.45667,1.45673,298600000.0
2005-09-13 08:33:00,1.4566,1.45678,1.45639,1.45647,211700000.0
2005-09-13 08:34:00,1.45666,1.45694,1.45657,1.4568,635600002.0
2005-09-13 08:35:00,1.4568,1.45714,1.45678,1.45684,552400001.0
2005-09-13 08:36:00,1.45693,1.45721,1.45677,1.45697,373100001.0
2005-09-13 08:37:00,1.45678,1.45678,1.45638,1.45655,343500000.0
2005-09-13 08:38:00,1.45646,1.4565,1.45612,1.45642,358700000.0
2005-09-13 08:39:00,1.45626,1.45648,1.45597,1.4564,518700001.0
2005-09-13 08:40:00,1.45641,1.45709,1.45641,1.45684,335200001.0
2005-09-13 08:41:00,1.4567,1.45687,1.45631,1.45681,473200001.0
2005-09-13 08:42:00,1.45697,1.45724,1.45689,1.45689,436800000.0
2005-09-13 08:43:00,1.45657,1.4567,1.45635,1.45635,266900000.0
2005-09-13 08:44:00,1.45637,1.4565,1.45621,1.45634,512500001.0
2005-09-13 08:45:00,1.45635,1.45658,1.45616,1.45628,727700004.0
2005-09-13 08:46:00,1.45639,1.45665,1.45627,1.4563,755400003.0
2005-09-13 08:47:00,1.45653,1.4568,1.45649,1.45671,575800002.0
2005-09-13 08:48:00,1.45692,1.45715,1.45671,1.45672,363500000.0
2005-09-13 08:49:00,1.45655,1.45655,1.45589,1.45589,501700001.0
2005-09-13 08:50:00,1.45603,1.4561,1.45574,1.45591,500900000.0
2005-09-13 08:51:00,1.45575,1.45581,1.45504,1.45507,573400002.0
2005-09-13 08:52:00,1.45535,1.45582,1.45535,1.45548,595600000.0
2005-09-13 08:53:00,1.45589,1.45606,1.45565,1.4557,503100000.0
2005-09-13 08:54:00,1.45553,1.45587,1.45553,1.4558,712500001.0
2005-09-13 08:55:00,1.45605,1.45624,1.45593,1.4561,565000001.0
2005-09-13 08:56:00,1.45597,1.4564,1.45597,1.45636,570700000.0
2005-09-13 08:57:00,1.45636,1.45653,1.45609,1.45617,527500001.0
2005-09-13 08:58:00,1.45606,1.45625,1.45597,1.456,479200000.0
2005-09-13 08:59:00,1.45605,1.45623,1.45597,1.45616,312800000.0
2005-09-13 09:00:00,1.45608,1.45636,1.45604,1.45611,491700001.0
2005-09-13 09:01:00,1.45609,1.45635,1.45607,1.45627,402000001.0
2005-09-13 09:02:00,1.45636,1.45657,1.45621,1.45639,696800001.0
2005-09-13 09:03:00,1.45641,1.4565,1.45624,1.45642,607700002.0
2005-09-13 09:04:00,1.4566,1.45669,1.45621,1.45623,636100002.0
2005-09-13 09:05:00,1.45601,1.45633,1.45597,1.45602,643100001.0
2005-09-13 09:06:00,1.4559,1.45633,1.45587,1.45598,493100000.0
2005-09-13 09:07:00,1.45574,1.45587,1.45556,1.45558,376300002.0
2005-09-13 09:08:00,1.45566,1.45583,1.45564,1.45572,200800001.0
2005-09-13 09:09:00,1.45582,1.45624,1.45582,1.4559,303100000.0
2005-09-13 09:10:00,1.45597,1.45628,1.45597,1.45616,370300002.0
2005-09-13 09:11:00,1.45595,1.45624,1.4558,1.45582,508100000.0
2005-09-13 09:12:00,1.45581,1.45584,1.45535,1.45535,473000000.0
2005-09-13 09:13:00,1.45542,1.45571,1.4553,1.45552,444900000.0
2005-09-13 09:14:00,1.45512,1.45526,1.45488,1.4552,324900000.0
2005-09-13 09:15:00,1.45504,1.45534,1.45497,1.4551,455800001.0
2005-09-13 09:16:00,1.45513,1.45539,1.45503,1.45503,553400001.0
2005-09-13 09:17:00,1.45497,1.45524,1.45492,1.45513,544100000.0
2005-09-13 09:18:00,1.45513,1.45525,1.45485,1.45487,229800000.0
2005-09-13 09:19:00,1.45487,1.45509,1.45477,1.45485,554900002.0
2005-09-13 09:20:00,1.45461,1.45505,1.45461,1.45501,239500000.0
2005-09-13 09:21:00,1.45484,1.45488,1.45464,1.45468,311800000.0
2005-09-13 09:22:00,1.45452,1.45468,1.45422,1.45468,274500000.0
2005-09-13 09:23:00,1.45496,1.45505,1.45484,1.45488,342500000.0
2005-09-13 09:24:00,1.45463,1.45472,1.45431,1.45431,302600000.0
2005-09-13 09:25:00,1.45438,1.45458,1.45385,1.45458,433800002.0
2005-09-13 09:26:00,1.45457,1.45476,1.45423,1.45438,544200002.0
2005-09-13 09:27:00,1.45424,1.45452,1.45424,1.45447,354000000.0
2005-09-13 09:28:00,1.45449,1.45473,1.45441,1.45466,531800004.0
2005-09-13 09:29:00,1.4548,1.45494,1.45447,1.45483,437400001.0
2005-09-13 09:30:00,1.45385,1.45413,1.4538,1.45394,736800005.0
2005-09-13 09:31:00,1.45389,1.45419,1.45378,1.45415,434800002.0
2005-09-13 09:32:00,1.45422,1.45441,1.45412,1.45441,438900000.0
2005-09-13 09:33:00,1.45448,1.45448,1.45412,1.45412,334800001.0
2005-09-13 09:34:00,1.45424,1.45494,1.45424,1.45494,416700002.0
2005-09-13 09:35:00,1.45499,1.45512,1.45482,1.45501,313000002.0
2005-09-13 09:36:00,1.45502,1.45511,1.45484,1.45507,434700002.0
2005-09-13 09:37:00,1.45509,1.45525,1.45478,1.45491,415500001.0
2005-09-13 09:38:00,1.4549,1.45529,1.4549,1.45519,413600003.0
2005-09-13 09:39:00,1.45532,1.45542,1.4551,1.4551,413600003.0
2005-09-13 09:40:00,1.45504,1.45525,1.45484,1.45494,362700001.0
2005-09-13 09:41:00,1.45504,1.45504,1.45479,1.45485,504500002.0
2005-09-13 09:42:00,1.45485,1.45508,1.45469,1.45474,470300002.0
2005-09-13 09:43:00,1.45482,1.45499,1.45468,1.45478,329100001.0
2005-09-13 09:44:00,1.45462,1.45477,1.45432,1.45432,450400001.0
2005-09-13 09:45:00,1.45455,1.45464,1.45437,1.45452,548500000.0
2005-09-13 09:46:00,1.45437,1.45456,1.45434,1.45449,324600001.0
2005-09-13 09:47:00,1.45459,1.45478,1.45452,1.4547,391300000.0
2005-09-13 09:48:00,1.45471,1.45484,1.45458,1.45464,291400000.0
2005-09-13 09:49:00,1.4546,1.45489,1.45451,1.45489,590300004.0
2005-09-13 09:50:00,1.45483,1.45504,1.45471,1.45485,463700002.0
2005-09-13 09:51:00,1.45483,1.45508,1.45467,1.45487,545000003.0
2005-09-13 09:52:00,1.45493,1.45519,1.45487,1.45496,475500000.0
2005-09-13 09:53:00,1.4548,1.45499,1.45472,1.45476,376400001.0
2005-09-13 09:54:00,1.45494,1.45507,1.45473,1.45481,521400001.0
2005-09-13 09:55:00,1.45497,1.45497,1.45458,1.45476,559000001.0
2005-09-13 09:56:00,1.45463,1.45486,1.45463,1.45469,382300000.0
2005-09-13 09:57:00,1.4548,1.45521,1.45478,1.45481,553700002.0
2005-09-13 09:58:00,1.45492,1.45553,1.45492,1.45535,725600001.0
2005-09-13 09:59:00,1.45545,1.45586,1.45528,1.45586,720700003.0
2005-09-13 10:00:00,1.45563,1.45584,1.45561,1.45573,295100000.0
2005-09-13 10:01:00,1.45602,1.45611,1.45555,1.45604,683700001.0
2005-09-13 10:02:00,1.45607,1.45628,1.45593,1.45605,654700002.0
2005-09-13 10:03:00,1.45583,1.45598,1.45563,1.45577,435000002.0
2005-09-13 10:04:00,1.45589,1.45619,1.45581,1.45617,407400000.0
2005-09-13 10:05:00,1.45588,1.45611,1.45581,1.45586,408600000.0
2005-09-13 10:06:00,1.45581,1.45603,1.45568,1.45584,544600001.0
2005-09-13 10:07:00,1.45569,1.45592,1.4556,1.45591,596000000.0
2005-09-13 10:08:00,1.45581,1.45631,1.45578,1.45611,451400000.0
2005-09-13 10:09:00,1.45626,1.45642,1.45603,1.45607,476900000.0
2005-09-13 10:10:00,1.45596,1.45603,1.45591,1.45599,355500000.0
2005-09-13 10:11:00,1.45609,1.45654,1.45609,1.45651,364600002.0
2005-09-13 10:12:00,1.45649,1.45651,1.45625,1.45644,515500003.0
2005-09-13 10:13:00,1.45636,1.45641,1.4562,1.45622,534800000.0
2005-09-13 10:14:00,1.4561,1.45653,1.4561,1.45631,610200002.0
2005-09-13 10:15:00,1.45633,1.45654,1.45615,1.45649,474700001.0
2005-09-13 10:16:00,1.45662,1.45672,1.45646,1.45661,400000002.0
2005-09-13 10:17:00,1.45653,1.45653,1.45611,1.45624,340000001.0
2005-09-13 10:18:00,1.45631,1.45652,1.45626,1.45652,419300000.0
2005-09-13 10:19:00,1.45661,1.45661,1.4563,1.45634,314800000.0
2005-09-13 10:20:00,1.45641,1.45651,1.45625,1.45634,511100001.0
2005-09-13 10:21:00,1.45641,1.45641,1.45607,1.45607,421400002.0
2005-09-13 10:22:00,1.45596,1.45612,1.45578,1.45605,346800002.0
2005-09-13 10:23:00,1.45584,1.45613,1.45573,1.45579,521800000.0
2005-09-13 10:24:00,1.45575,1.45575,1.45522,1.45522,425600000.0
2005-09-13 10:25:00,1.45547,1.45558,1.45525,1.45547,381900000.0
2005-09-13 10:26:00,1.45563,1.45599,1.45558,1.45587,481000001.0
2005-09-13 10:27:00,1.45595,1.45595,1.45487,1.45524,570900002.0
2005-09-13 10:28:00,1.4553,1.45556,1.45522,1.45546,634100001.0
2005-09-13 10:29:00,1.45549,1.45549,1.45497,1.45501,525100001.0
2005-09-13 10:30:00,1.45487,1.45491,1.45453,1.45491,600300000.0
2005-09-13 10:31:00,1.4548,1.45521,1.4548,1.4549,544800001.0
2005-09-13 10:32:00,1.45476,1.45498,1.45442,1.45442,568800002.0
2005-09-13 10:33:00,1.45468,1.45468,1.45412,1.45445,437700000.0
2005-09-13 10:34:00,1.45467,1.45478,1.45448,1.45465,337300000.0
2005-09-13 10:35:00,1.45451,1.45458,1.45406,1.45417,496700000.0
2005-09-13 10:36:00,1.45418,1.45477,1.45401,1.45477,537000002.0
2005-09-13 10:37:00,1.45481,1.45489,1.45445,1.45463,545400002.0
2005-09-13 10:38:00,1.45453,1.45469,1.45396,1.454,446000000.0
2005-09-13 10:39:00,1.45391,1.45434,1.45365,1.45422,406500000.0
2005-09-13 10:40:00,1.45444,1.45488,1.45444,1.45457,333900000.0
2005-09-13 10:41:00,1.45453,1.4547,1.4543,1.45453,649500002.0
2005-09-13 10:42:00,1.45457,1.45505,1.45436,1.45505,381500001.0
2005-09-13 10:43:00,1.45511,1.45539,1.45478,1.45478,437500000.0
2005-09-13 10:44:00,1.45474,1.45483,1.4544,1.45466,530700000.0
2005-09-13 10:45:00,1.45474,1.4553,1.45474,1.4553,502700000.0
2005-09-13 10:46:00,1.4553,1.4554,1.45511,1.45526,323900001.0
2005-09-13 10:47:00,1.45534,1.4554,1.45499,1.45501,414100001.0
2005-09-13 10:48:00,1.45503,1.45508,1.45464,1.4548,523600002.0
2005-09-13 10:49:00,1.45477,1.45505,1.45472,1.45497,417600001.0
2005-09-13 10:50:00,1.45495,1.45513,1.45472,1.45491,537200003.0
2005-09-13 10:51:00,1.45471,1.45529,1.45471,1.45529,451200000.0
2005-09-13 10:52:00,1.45536,1.45536,1.45493,1.455,298600001.0
2005-09-13 10:53:00,1.45506,1.4552,1.455,1.45507,390100001.0
2005-09-13 10:54:00,1.45514,1.45551,1.45513,1.45544,458700002.0
2005-09-13 10:55:00,1.45546,1.45546,1.45514,1.45518,511200003.0
2005-09-13 10:56:00,1.45512,1.45534,1.45498,1.45514,452000000.0
2005-09-13 10:57:00,1.45514,1.45514,1.4545,1.45479,347400000.0
2005-09-13 10:58:00,1.4548,1.45506,1.45471,1.45496,455400000.0
2005-09-13 10:59:00,1.45478,1.45515,1.45464,1.45485,865300003.0
2005-09-13 11:00:00,1.45493,1.45493,1.45447,1.45461,505500000.0
2005-09-13 11:01:00,1.45479,1.45508,1.45475,1.45476,547000000.0
2005-09-13 11:02:00,1.4548,1.45526,1.4548,1.4552,461000001.0
2005-09-13 11:03:00,1.45547,1.45586,1.45538,1.45538,281000003.0
2005-09-13 11:04:00,1.4556,1.45598,1.45537,1.45583,572800000.0
2005-09-13 11:05:00,1.45599,1.45606,1.4557,1.45583,492100001.0
2005-09-13 11:06:00,1.45586,1.4561,1.4558,1.45592,627500001.0
2005-09-13 11:07:00,1.45596,1.45605,1.45577,1.45577,252100000.0
2005-09-13 11:08:00,1.45575,1.45588,1.45557,1.45569,348300000.0
2005-09-13 11:09:00,1.45574,1.45605,1.45571,1.45577,403300001.0
2005-09-13 11:10:00,1.45612,1.45648,1.45611,1.45636,432200000.0
2005-09-13 11:11:00,1.45623,1.45656,1.45606,1.45616,471900000.0
2005-09-13 11:12:00,1.45597,1.45668,1.45597,1.45668,542300003.0
2005-09-13 11:13:00,1.45701,1.45714,1.45674,1.45708,376200002.0
2005-09-13 11:14:00,1.45711,1.45713,1.45681,1.45708,492100000.0
2005-09-13 11:15:00,1.45689,1.45705,1.45678,1.45687,446900000.0
2005-09-13 11:16:00,1.45677,1.45693,1.45658,1.45693,523200002.0
2005-09-13 11:17:00,1.45677,1.45687,1.45652,1.45682,466100000.0
2005-09-13 11:18:00,1.45685,1.45691,1.45658,1.45667,378900001.0
2005-09-13 11:19:00,1.45651,1.45671,1.45648,1.45659,376600000.0
2005-09-13 11:20:00,1.45659,1.45693,1.45655,1.45682,636200003.0
2005-09-13 11:21:00,1.45693,1.45713,1.45668,1.45713,590600003.0
2005-09-13 11:22:00,1.45694,1.45717,1.45681,1.45714,639300004.0
2005-09-13 11:23:00,1.45713,1.45727,1.45688,1.45703,452200000.0
2005-09-13 11:24:00,1.45693,1.45704,1.4568,1.45688,384700000.0
2005-09-13 11:25:00,1.45703,1.45704,1.45684,1.45704,417300002.0
2005-09-13 11:26:00,1.4569,1.4569,1.45664,1.45672,517800000.0
2005-09-13 11:27:00,1.45659,1.45669,1.45628,1.45633,593100001.0
2005-09-13 11:28:00,1.45649,1.45649,1.45621,1.45635,345100001.0
2005-09-13 11:29:00,1.45637,1.45651,1.45624,1.45638,448500000.0
2005-09-13 11:30:00,1.4564,1.45683,1.4564,1.45671,454800001.0
2005-09-13 11:31:00,1.4567,1.45718,1.45661,1.457,594700002.0
2005-09-13 11:32:00,1.45707,1.45717,1.45682,1.457,441800001.0
2005-09-13 11:33:00,1.45697,1.45698,1.4567,1.45686,523000001.0
2005-09-13 11:34:00,1.45679,1.45715,1.45674,1.4569,592200000.0
2005-09-13 11:35:00,1.45705,1.45718,1.45688,1.45706,514600002.0
2005-09-13 11:36:00,1.45719,1.45777,1.45719,1.45777,454000001.0
2005-09-13 11:37:00,1.45789,1.45818,1.45785,1.45798,528100004.0
2005-09-13 11:38:00,1.45816,1.45822,1.45795,1.45808,523500000.0
2005-09-13 11:39:00,1.45825,1.45861,1.45816,1.45822,744200000.0
2005-09-13 11:40:00,1.45811,1.45815,1.45786,1.4581,652300001.0
2005-09-13 11:41:00,1.45798,1.45798,1.45685,1.45723,737500001.0
2005-09-13 11:42:00,1.45718,1.45744,1.45693,1.45711,523800000.0
2005-09-13 11:43:00,1.45711,1.45738,1.45708,1.4571,549600001.0
2005-09-13 11:44:00,1.45716,1.45716,1.45647,1.45685,605400000.0
2005-09-13 11:45:00,1.45723,1.45743,1.45713,1.45731,587900003.0
2005-09-13 11:46:00,1.45732,1.45739,1.45722,1.45737,473400000.0
2005-09-13 11:47:00,1.45748,1.45759,1.45717,1.45717,513600004.0
2005-09-13 11:48:00,1.45689,1.45721,1.45689,1.45721,556600001.0
2005-09-13 11:49:00,1.457,1.457,1.45644,1.45665,440000000.0
2005-09-13 11:50:00,1.45662,1.45678,1.45644,1.45648,362000003.0
2005-09-13 11:51:00,1.45643,1.45669,1.45642,1.45667,168800001.0
2005-09-13 11:52:00,1.45655,1.45676,1.4565,1.45662,197600000.0
2005-09-13 11:53:00,1.45665,1.45685,1.45654,1.45673,150000000.0
2005-09-13 11:54:00,1.45672,1.45685,1.45657,1.45667,313900000.0
2005-09-13 11:55:00,1.45686,1.45688,1.45669,1.45672,446200001.0
2005-09-13 11:56:00,1.45684,1.45708,1.45673,1.45697,487100004.0
2005-09-13 11:57:00,1.45697,1.45707,1.45641,1.45645,509000002.0
2005-09-13 11:58:00,1.45646,1.45646,1.45607,1.45615,515900002.0
2005-09-13 11:59:00,1.45601,1.45601,1.45464,1.45464,450300002.0
2005-09-13 12:00:00,1.45448,1.45516,1.45422,1.45504,498400000.0
2005-09-13 12:01:00,1.45494,1.45494,1.45435,1.45469,422200002.0
2005-09-13 12:02:00,1.4548,1.45571,1.4548,1.45504,363200002.0
2005-09-13 12:03:00,1.45516,1.45545,1.45511,1.45543,315900000.0
2005-09-13 12:04:00,1.45529,1.4554,1.45498,1.45511,436300002.0
2005-09-13 12:05:00,1.45515,1.45544,1.45482,1.45523,375000001.0
2005-09-13 12:06:00,1.4552,1.4557,1.4552,1.45534,394100000.0
2005-09-13 12:07:00,1.45557,1.45569,1.45467,1.45531,354600001.0
2005-09-13 12:08:00,1.45521,1.45544,1.45483,1.45521,507500001.0
2005-09-13 12:09:00,1.45523,1.45523,1.45412,1.45412,439500003.0
2005-09-13 12:10:00,1.45414,1.45495,1.45414,1.45495,339800000.0
2005-09-13 12:11:00,1.45488,1.45523,1.45487,1.45487,234900001.0
2005-09-13 12:12:00,1.45608,1.45615,1.455,1.45535,248900000.0
2005-09-13 12:13:00,1.45524,1.45564,1.45521,1.45523,571900001.0
2005-09-13 12:14:00,1.45512,1.45523,1.45478,1.45519,640000003.0
2005-09-13 12:15:00,1.45514,1.45545,1.45511,1.45545,303600003.0
2005-09-13 12:16:00,1.45543,1.45543,1.45491,1.45513,444200001.0
2005-09-13 12:17:00,1.45505,1.45558,1.45505,1.45522,193900000.0
2005-09-13 12:18:00,1.45525,1.45562,1.45513,1.4554,300200001.0
2005-09-13 12:19:00,1.45574,1.45574,1.45519,1.45551,453300003.0
2005-09-13 12:20:00,1.45565,1.4558,1.45535,1.4558,386800000.0
2005-09-13 12:21:00,1.45567,1.45575,1.45543,1.45551,450900002.0
2005-09-13 12:22:00,1.45558,1.45584,1.45558,1.45581,321800001.0
2005-09-13 12:23:00,1.4557,1.45574,1.45527,1.45534,375600001.0
2005-09-13 12:24:00,1.45504,1.45542,1.45504,1.45509,593000004.0
2005-09-13 12:25:00,1.45518,1.45527,1.45494,1.45506,420900001.0
2005-09-13 12:26:00,1.45479,1.45512,1.45476,1.45512,545700001.0
2005-09-13 12:27:00,1.45526,1.4556,1.45526,1.45529,433100000.0
2005-09-13 12:28:00,1.4553,1.45562,1.45523,1.45551,569000003.0
2005-09-13 12:29:00,1.45551,1.4557,1.45545,1.45551,710800002.0
2005-09-13 12:30:00,1.45547,1.45556,1.45464,1.45531,574700000.0
2005-09-13 12:31:00,1.45531,1.45565,1.45526,1.45535,731000001.0
2005-09-13 12:32:00,1.4553,1.45584,1.4553,1.45547,618700000.0
2005-09-13 12:33:00,1.45545,1.45545,1.45503,1.45527,30200000.0
2005-09-13 12:34:00,1.45535,1.45596,1.45534,1.45578,635500002.0
2005-09-13 12:35:00,1.45602,1.45602,1.45559,1.45591,622800000.0
2005-09-13 12:36:00,1.45599,1.45632,1.45599,1.45619,444700000.0
2005-09-13 12:37:00,1.45635,1.45674,1.45619,1.45657,547900006.0
2005-09-13 12:38:00,1.45657,1.45659,1.45625,1.45627,652600000.0
2005-09-13 12:39:00,1.45615,1.45616,1.45563,1.45577,515000003.0
2005-09-13 12:40:00,1.45576,1.45605,1.45574,1.45595,538500001.0
2005-09-13 12:41:00,1.4561,1.4566,1.4561,1.45624,263800000.0
2005-09-13 12:42:00,1.45622,1.45651,1.45619,1.45636,409300001.0
2005-09-13 12:43:00,1.45628,1.45652,1.45622,1.45622,481200000.0
2005-09-13 12:44:00,1.45622,1.45644,1.45606,1.45625,424700000.0
2005-09-13 12:45:00,1.4561,1.45623,1.45567,1.45623,445700000.0
2005-09-13 12:46:00,1.45625,1.45659,1.45613,1.45659,433900001.0
2005-09-13 12:47:00,1.45652,1.45664,1.45631,1.45635,371200000.0
2005-09-13 12:48:00,1.45644,1.45664,1.45636,1.45644,453400000.0
2005-09-13 12:49:00,1.45657,1.45664,1.45639,1.45651,527300002.0
2005-09-13 12:50:00,1.45642,1.45654,1.45615,1.45632,504900003.0
2005-09-13 12:51:00,1.45636,1.45684,1.45628,1.45648,329600000.0
2005-09-13 12:52:00,1.45665,1.45681,1.45647,1.45651,340700001.0
2005-09-13 12:53:00,1.45654,1.45689,1.45639,1.45656,251100000.0
2005-09-13 12:54:00,1.45649,1.45679,1.45644,1.45663,467600000.0
2005-09-13 12:55:00,1.45667,1.45717,1.45653,1.45699,439800002.0
2005-09-13 12:56:00,1.45705,1.45734,1.45693,1.45714,464000001.0
2005-09-13 12:57:00,1.4574,1.45759,1.45714,1.45733,493700001.0
2005-09-13 12:58:00,1.45741,1.45752,1.45732,1.45741,370600002.0
2005-09-13 12:59:00,1.45729,1.45757,1.45714,1.45747,691200000.0
2005-09-13 13:00:00,1.4575,1.45757,1.45735,1.45737,270700000.0
2005-09-13 13:01:00,1.45739,1.45747,1.45724,1.45734,333900000.0
2005-09-13 13:02:00,1.45713,1.45743,1.45695,1.45738,428400001.0
2005-09-13 13:03:00,1.45725,1.45729,1.45702,1.45722,414000000.0
2005-09-13 13:04:00,1.45741,1.45763,1.4574,1.45745,276000000.0
2005-09-13 13:05:00,1.45736,1.45738,1.45681,1.45729,128100000.0
2005-09-13 13:06:00,1.45734,1.45734,1.45696,1.45711,378000000.0
2005-09-13 13:07:00,1.45698,1.45702,1.45674,1.45674,314700001.0
2005-09-13 13:08:00,1.45678,1.45678,1.45663,1.45668,144700000.0
2005-09-13 13:09:00,1.45698,1.45723,1.45688,1.45694,300700000.0
2005-09-13 13:10:00,1.45702,1.45715,1.45698,1.45698,156500000.0
2005-09-13 13:11:00,1.457,1.45728,1.45689,1.45707,430100001.0
2005-09-13 13:12:00,1.45713,1.45722,1.45695,1.45722,305400000.0
2005-09-13 13:13:00,1.45721,1.45721,1.45693,1.45695,297200000.0
2005-09-13 13:14:00,1.45694,1.45716,1.45693,1.45702,381500001.0
2005-09-13 13:15:00,1.45716,1.4573,1.45705,1.45723,400900000.0
2005-09-13 13:16:00,1.45712,1.45719,1.45694,1.45705,127600000.0
2005-09-13 13:17:00,1.45715,1.4572,1.45697,1.45714,106000000.0
2005-09-13 13:18:00,1.45727,1.458,1.45727,1.458,275300002.0
2005-09-13 13:19:00,1.45779,1.45802,1.45774,1.45781,297900001.0
2005-09-13 13:20:00,1.45765,1.45767,1.45743,1.45747,211300003.0
2005-09-13 13:21:00,1.45751,1.45751,1.45739,1.45749,153200001.0
2005-09-13 13:22:00,1.45763,1.45766,1.45748,1.45763,233200002.0
2005-09-13 13:23:00,1.45749,1.45765,1.45743,1.45744,279800001.0
2005-09-13 13:24:00,1.45745,1.45779,1.45745,1.45773,249900000.0
2005-09-13 13:25:00,1.45775,1.45782,1.4577,1.45775,153000001.0
2005-09-13 13:26:00,1.45763,1.45787,1.45762,1.45785,226700001.0
2005-09-13 13:27:00,1.45775,1.45781,1.45724,1.45724,309700000.0
2005-09-13 13:28:00,1.45731,1.45743,1.45723,1.45738,536100002.0
2005-09-13 13:29:00,1.45714,1.4573,1.45697,1.45721,551800000.0
2005-09-13 13:30:00,1.45712,1.45712,1.45677,1.45687,590000001.0
2005-09-13 13:31:00,1.45685,1.45715,1.45671,1.45676,488600000.0
2005-09-13 13:32:00,1.45655,1.45676,1.45614,1.45633,237800001.0
2005-09-13 13:33:00,1.45644,1.45675,1.4563,1.45671,367400000.0
2005-09-13 13:34:00,1.45671,1.45681,1.45654,1.45658,378700002.0
2005-09-13 13:35:00,1.45672,1.45691,1.45661,1.45691,343800001.0
2005-09-13 13:36:00,1.45701,1.45701,1.45677,1.45685,481700000.0
2005-09-13 13:37:00,1.45691,1.45714,1.45689,1.45698,418800001.0
2005-09-13 13:38:00,1.45697,1.45728,1.45694,1.45712,400900000.0
2005-09-13 13:39:00,1.45723,1.45749,1.45723,1.45733,294300002.0
2005-09-13 13:40:00,1.4572,1.45752,1.45718,1.45726,403900003.0
2005-09-13 13:41:00,1.45738,1.45738,1.45716,1.45721,247200002.0
2005-09-13 13:42:00,1.45733,1.45738,1.45726,1.45733,189800001.0
2005-09-13 13:43:00,1.45735,1.45735,1.45721,1.45733,94400000.0
2005-09-13 13:44:00,1.45745,1.45793,1.45745,1.45793,265100000.0
2005-09-13 13:45:00,1.45783,1.45808,1.4575,1.4575,495200003.0
2005-09-13 13:46:00,1.45745,1.45762,1.45722,1.45729,454600002.0
2005-09-13 13:47:00,1.4572,1.45744,1.45708,1.45733,539600001.0
2005-09-13 13:48:00,1.45738,1.45746,1.45733,1.45742,213600001.0
2005-09-13 13:49:00,1.45742,1.45742,1.45684,1.45721,228000000.0
2005-09-13 13:50:00,1.45712,1.45725,1.45695,1.45714,282600000.0
2005-09-13 13:51:00,1.45714,1.45714,1.45672,1.45672,262400000.0
2005-09-13 13:52:00,1.45649,1.45673,1.45633,1.45643,446200001.0
2005-09-13 13:53:00,1.45626,1.45657,1.45626,1.45636,456200001.0
2005-09-13 13:54:00,1.45633,1.45649,1.45625,1.45641,357000001.0
2005-09-13 13:55:00,1.45605,1.45626,1.45598,1.45598,382000000.0
2005-09-13 13:56:00,1.45582,1.45598,1.45565,1.45592,393500000.0
2005-09-13 13:57:00,1.45597,1.45624,1.45584,1.45604,307300000.0
2005-09-13 13:58:00,1.45588,1.45593,1.45563,1.45593,232300000.0
2005-09-13 13:59:00,1.45583,1.45605,1.45571,1.45571,491900001.0
2005-09-13 14:00:00,1.45519,1.45523,1.45482,1.45518,306800001.0
2005-09-13 14:01:00,1.45495,1.45526,1.45487,1.45521,402700002.0
2005-09-13 14:02:00,1.45532,1.45537,1.45521,1.45522,288700001.0
2005-09-13 14:03:00,1.45515,1.4553,1.45498,1.45498,435800000.0
2005-09-13 14:04:00,1.45505,1.45522,1.45494,1.45494,433200002.0
2005-09-13 14:05:00,1.45491,1.45496,1.45452,1.4549,321900000.0
2005-09-13 14:06:00,1.45498,1.45524,1.45466,1.45487,378000000.0
2005-09-13 14:07:00,1.45476,1.45476,1.45438,1.45456,316500000.0
2005-09-13 14:08:00,1.45452,1.4547,1.45433,1.45459,345400000.0
2005-09-13 14:09:00,1.45443,1.45456,1.45406,1.45434,181300000.0
2005-09-13 14:10:00,1.45454,1.45493,1.45454,1.45463,275000001.0
2005-09-13 14:11:00,1.45466,1.45481,1.45451,1.45481,129300001.0
2005-09-13 14:12:00,1.45475,1.45475,1.45397,1.45397,274300001.0
2005-09-13 14:13:00,1.45398,1.45436,1.45398,1.4542,182000000.0
2005-09-13 14:14:00,1.45399,1.4541,1.45369,1.4541,228800001.0
2005-09-13 14:15:00,1.45426,1.45453,1.45417,1.45442,367600000.0
2005-09-13 14:16:00,1.45437,1.45438,1.45396,1.45404,192000000.0
2005-09-13 14:17:00,1.45409,1.45441,1.45403,1.45413,616600000.0
2005-09-13 14:18:00,1.45411,1.45446,1.45401,1.45437,430300000.0
2005-09-13 14:19:00,1.4543,1.45432,1.45401,1.45423,454500002.0
2005-09-13 14:20:00,1.45425,1.45452,1.45418,1.4545,236000000.0
2005-09-13 14:21:00,1.45452,1.45481,1.45444,1.45453,334600000.0
2005-09-13 14:22:00,1.45472,1.45505,1.45464,1.45475,611600001.0
2005-09-13 14:23:00,1.45487,1.45494,1.45454,1.45479,162000000.0
2005-09-13 14:24:00,1.45459,1.45474,1.45428,1.45441,431200000.0
2005-09-13 14:25:00,1.4545,1.45496,1.4545,1.45454,549000001.0
2005-09-13 14:26:00,1.45434,1.45434,1.45374,1.45379,657600001.0
2005-09-13 14:27:00,1.45389,1.45482,1.45389,1.45482,443900002.0
2005-09-13 14:28:00,1.45472,1.45475,1.4543,1.45454,30800000.0
2005-09-13 14:29:00,1.45469,1.45523,1.45461,1.45523,48100000.0
2005-09-13 14:30:00,1.45466,1.45466,1.44923,1.44996,36400000.0
2005-09-13 14:31:00,1.45024,1.45235,1.45024,1.45219,42600000.0
2005-09-13 14:32:00,1.45187,1.45191,1.45079,1.45096,35400000.0
2005-09-13 14:33:00,1.45072,1.45101,1.45028,1.45028,34800000.0
2005-09-13 14:34:00,1.45026,1.45026,1.4484,1.44853,25800000.0
2005-09-13 14:35:00,1.44868,1.44928,1.44839,1.44917,23400000.0
2005-09-13 14:36:00,1.44879,1.44898,1.44765,1.44765,39600000.0
2005-09-13 14:37:00,1.44835,1.44887,1.44832,1.44887,33000000.0
2005-09-13 14:38:00,1.44889,1.44908,1.44843,1.44908,37800000.0
2005-09-13 14:39:00,1.44893,1.4497,1.44893,1.44959,30600000.0
2005-09-13 14:40:00,1.44974,1.44985,1.44883,1.44893,30800000.0
2005-09-13 14:41:00,1.44901,1.44946,1.44881,1.44938,59300001.0
2005-09-13 14:42:00,1.44941,1.44967,1.44853,1.44853,36600000.0
2005-09-13 14:43:00,1.44932,1.44944,1.44867,1.44867,55200000.0
2005-09-13 14:44:00,1.44848,1.44863,1.44818,1.4484,60300000.0
2005-09-13 14:45:00,1.44823,1.44878,1.44801,1.44847,43200000.0
2005-09-13 14:46:00,1.44823,1.4484,1.44788,1.44833,33000000.0
2005-09-13 14:47:00,1.44833,1.44833,1.44774,1.44794,43600001.0
2005-09-13 14:48:00,1.44783,1.4483,1.44779,1.4483,35000000.0
2005-09-13 14:49:00,1.44859,1.44871,1.44817,1.44817,44300000.0
2005-09-13 14:50:00,1.44799,1.44891,1.44799,1.4486,38200000.0
2005-09-13 14:51:00,1.44847,1.44881,1.44824,1.44842,20600000.0
2005-09-13 14:52:00,1.44836,1.44878,1.44829,1.44877,30200000.0
2005-09-13 14:53:00,1.44879,1.44879,1.44834,1.44834,29200000.0
2005-09-13 14:54:00,1.44876,1.44882,1.44847,1.44847,51600001.0
2005-09-13 14:55:00,1.44887,1.44897,1.44839,1.44839,30800000.0
2005-09-13 14:56:00,1.44847,1.4486,1.44818,1.4486,30400000.0
2005-09-13 14:57:00,1.44878,1.44885,1.44821,1.44821,38200001.0
2005-09-13 14:58:00,1.44783,1.44838,1.4477,1.4477,48600000.0
2005-09-13 14:59:00,1.44794,1.44854,1.44794,1.44822,44000000.0
2005-09-13 15:00:00,1.44838,1.44847,1.44803,1.44806,84500000.0
2005-09-13 15:01:00,1.44838,1.44859,1.44805,1.44848,42100000.0
2005-09-13 15:02:00,1.44858,1.44896,1.44849,1.44895,33200000.0
2005-09-13 15:03:00,1.44895,1.44907,1.44833,1.44861,45900000.0
2005-09-13 15:04:00,1.44883,1.44961,1.44883,1.44961,27800000.0
2005-09-13 15:05:00,1.44955,1.44955,1.44878,1.44909,19600000.0
2005-09-13 15:06:00,1.44903,1.44948,1.44861,1.44917,37000000.0
2005-09-13 15:07:00,1.44931,1.44981,1.44911,1.44935,31400000.0
2005-09-13 15:08:00,1.44923,1.44966,1.44923,1.44954,48200000.0
2005-09-13 15:09:00,1.44973,1.4499,1.44968,1.44988,54200000.0
2005-09-13 15:10:00,1.45004,1.45021,1.44989,1.44999,64200001.0
2005-09-13 15:11:00,1.44993,1.44998,1.44974,1.44985,31800000.0
2005-09-13 15:12:00,1.4497,1.44991,1.4497,1.44976,48700000.0
2005-09-13 15:13:00,1.44991,1.44991,1.4494,1.44951,26800000.0
2005-09-13 15:14:00,1.44936,1.44977,1.44907,1.44907,32800000.0
2005-09-13 15:15:00,1.44956,1.4496,1.44914,1.4496,67600001.0
2005-09-13 15:16:00,1.44973,1.4498,1.44951,1.44955,30200000.0
2005-09-13 15:17:00,1.44964,1.44972,1.4495,1.44963,48000000.0
2005-09-13 15:18:00,1.44942,1.44942,1.44894,1.44932,31600000.0
2005-09-13 15:19:00,1.44915,1.44921,1.44882,1.44895,32800000.0
2005-09-13 15:20:00,1.44901,1.44941,1.44901,1.4492,16200000.0
2005-09-13 15:21:00,1.449,1.44944,1.449,1.44944,29200000.0
2005-09-13 15:22:00,1.44951,1.44982,1.44946,1.44978,41000000.0
2005-09-13 15:23:00,1.44972,1.44972,1.44927,1.44939,29100000.0
2005-09-13 15:24:00,1.44953,1.44953,1.44929,1.44942,18200000.0
2005-09-13 15:25:00,1.44931,1.44953,1.44904,1.44911,50000000.0
2005-09-13 15:26:00,1.44902,1.44902,1.44862,1.44881,30600000.0
2005-09-13 15:27:00,1.44886,1.4492,1.44876,1.44894,33200000.0
2005-09-13 15:28:00,1.44872,1.44895,1.44853,1.44895,18800000.0
2005-09-13 15:29:00,1.44886,1.44902,1.44861,1.4487,57900000.0
2005-09-13 15:30:00,1.44863,1.44863,1.4482,1.44845,40400000.0
2005-09-13 15:31:00,1.44831,1.44872,1.44815,1.44872,41200000.0
2005-09-13 15:32:00,1.44883,1.44889,1.44809,1.44824,42900000.0
2005-09-13 15:33:00,1.44807,1.44807,1.44779,1.44805,60100000.0
2005-09-13 15:34:00,1.44787,1.44819,1.44787,1.44793,25200000.0
2005-09-13 15:35:00,1.44807,1.44808,1.44706,1.44706,49900000.0
2005-09-13 15:36:00,1.44752,1.44776,1.44736,1.44765,40800000.0
2005-09-13 15:37:00,1.44774,1.44776,1.4474,1.44768,27600000.0
2005-09-13 15:38:00,1.44763,1.44779,1.44723,1.44732,34800000.0
2005-09-13 15:39:00,1.44732,1.44733,1.44689,1.4469,39200001.0
2005-09-13 15:40:00,1.44731,1.44742,1.44697,1.44699,56000001.0
2005-09-13 15:41:00,1.44721,1.44727,1.44683,1.44702,75800002.0
2005-09-13 15:42:00,1.44683,1.44687,1.44663,1.44682,41600000.0
2005-09-13 15:43:00,1.44704,1.44727,1.44684,1.44727,51400000.0
2005-09-13 15:44:00,1.44729,1.44767,1.44695,1.44767,27600000.0
2005-09-13 15:45:00,1.44753,1.44768,1.44734,1.44767,45700000.0
2005-09-13 15:46:00,1.44774,1.44781,1.44767,1.44777,40000000.0
2005-09-13 15:47:00,1.44776,1.44776,1.44722,1.44771,78200002.0
2005-09-13 15:48:00,1.44776,1.44783,1.44758,1.44768,40400000.0
2005-09-13 15:49:00,1.44766,1.44767,1.44743,1.44766,66600000.0
2005-09-13 15:50:00,1.44748,1.44768,1.44748,1.44768,30600000.0
2005-09-13 15:51:00,1.44769,1.44775,1.44754,1.44765,37600000.0
2005-09-13 15:52:00,1.44757,1.44781,1.44757,1.44766,55800001.0
2005-09-13 15:53:00,1.44762,1.44775,1.44753,1.44761,96300000.0
2005-09-13 15:54:00,1.44761,1.44777,1.44745,1.44764,27200000.0
2005-09-13 15:55:00,1.44763,1.4477,1.44733,1.44754,44800000.0
2005-09-13 15:56:00,1.44757,1.44785,1.44739,1.44778,30200000.0
2005-09-13 15:57:00,1.44755,1.44763,1.44723,1.44723,32800000.0
2005-09-13 15:58:00,1.44731,1.44758,1.44717,1.44758,27200000.0
2005-09-13 15:59:00,1.44757,1.44782,1.44757,1.4476,49000000.0
2005-09-13 16:00:00,1.44774,1.44816,1.44769,1.44812,15800000.0
2005-09-13 16:01:00,1.44818,1.44826,1.44798,1.44801,41200000.0
2005-09-13 16:02:00,1.44802,1.44826,1.44776,1.44826,22000000.0
2005-09-13 16:03:00,1.44844,1.4487,1.44811,1.44841,46000001.0
2005-09-13 16:04:00,1.44851,1.4487,1.44827,1.44847,41500000.0
2005-09-13 16:05:00,1.44878,1.44897,1.44849,1.44863,23200000.0
2005-09-13 16:06:00,1.4485,1.44856,1.44811,1.44837,46600001.0
2005-09-13 16:07:00,1.44817,1.44852,1.44812,1.44842,25200000.0
2005-09-13 16:08:00,1.44869,1.44869,1.44827,1.4485,45500000.0
2005-09-13 16:09:00,1.44847,1.44863,1.44834,1.44852,40700000.0
2005-09-13 16:10:00,1.44873,1.44879,1.44847,1.44875,50200000.0
2005-09-13 16:11:00,1.44834,1.44867,1.44827,1.4484,22000000.0
2005-09-13 16:12:00,1.44835,1.44841,1.44817,1.44831,45800000.0
2005-09-13 16:13:00,1.44847,1.4487,1.44837,1.4487,27400000.0
2005-09-13 16:14:00,1.44856,1.44873,1.4485,1.44873,23000000.0
2005-09-13 16:15:00,1.44843,1.44861,1.44831,1.44859,47800001.0
2005-09-13 16:16:00,1.44846,1.4486,1.44834,1.44846,45300000.0
2005-09-13 16:17:00,1.44821,1.44857,1.44818,1.44847,20600000.0
2005-09-13 16:18:00,1.44854,1.44871,1.44854,1.44868,40200000.0
2005-09-13 16:19:00,1.44889,1.44889,1.44835,1.44848,42400000.0
2005-09-13 16:20:00,1.44845,1.44872,1.4484,1.44854,53000000.0
2005-09-13 16:21:00,1.44841,1.44847,1.44818,1.44838,32200000.0
2005-09-13 16:22:00,1.44825,1.44831,1.44793,1.4481,47200000.0
2005-09-13 16:23:00,1.44821,1.44821,1.44776,1.44796,35100000.0
2005-09-13 16:24:00,1.44804,1.44824,1.44804,1.44806,27400000.0
2005-09-13 16:25:00,1.44822,1.44822,1.44773,1.44783,32600000.0
2005-09-13 16:26:00,1.44799,1.44804,1.44774,1.44774,43800000.0
2005-09-13 16:27:00,1.44763,1.44799,1.44763,1.44764,42600000.0
2005-09-13 16:28:00,1.44782,1.4479,1.4477,1.44786,55900000.0
2005-09-13 16:29:00,1.44798,1.44823,1.44781,1.44781,22600000.0
2005-09-13 16:30:00,1.44773,1.4478,1.44743,1.44755,35200000.0
2005-09-13 16:31:00,1.44753,1.44796,1.44753,1.44778,42200000.0
2005-09-13 16:32:00,1.44807,1.44807,1.44756,1.44784,38700000.0
2005-09-13 16:33:00,1.4478,1.44805,1.44768,1.44805,33800000.0
2005-09-13 16:34:00,1.44824,1.44824,1.44784,1.44789,66400000.0
2005-09-13 16:35:00,1.44793,1.44804,1.44771,1.44804,23000000.0
2005-09-13 16:36:00,1.44794,1.448,1.44772,1.44797,35000000.0
2005-09-13 16:37:00,1.44792,1.44798,1.44763,1.44787,35000000.0
2005-09-13 16:38:00,1.44777,1.44788,1.44746,1.44751,47200000.0
2005-09-13 16:39:00,1.44738,1.44756,1.44738,1.44756,41600000.0
2005-09-13 16:40:00,1.44709,1.44709,1.44688,1.44709,18000000.0
2005-09-13 16:41:00,1.44667,1.44748,1.44667,1.44743,34600000.0
2005-09-13 16:42:00,1.44754,1.44761,1.44723,1.44724,50600000.0
2005-09-13 16:43:00,1.44727,1.44739,1.44723,1.44728,42400000.0
2005-09-13 16:44:00,1.44746,1.44751,1.44697,1.44718,46000000.0
2005-09-13 16:45:00,1.44725,1.44757,1.44719,1.44748,32200000.0
2005-09-13 16:46:00,1.44789,1.44789,1.44748,1.44764,57200000.0
2005-09-13 16:47:00,1.4478,1.44792,1.44763,1.44773,39600000.0
2005-09-13 16:48:00,1.44786,1.44786,1.44735,1.44769,34000000.0
2005-09-13 16:49:00,1.44763,1.44766,1.44738,1.44764,25000000.0
2005-09-13 16:50:00,1.44763,1.44792,1.44763,1.44772,45400000.0
2005-09-13 16:51:00,1.44784,1.44792,1.44768,1.44792,35200000.0
2005-09-13 16:52:00,1.44764,1.44764,1.44735,1.44754,32200000.0
2005-09-13 16:53:00,1.44771,1.44802,1.44764,1.44802,49400000.0
2005-09-13 16:54:00,1.44805,1.4481,1.44793,1.44807,42200000.0
2005-09-13 16:55:00,1.44807,1.44807,1.44769,1.44794,42000000.0
2005-09-13 16:56:00,1.44805,1.44818,1.44781,1.44787,52700000.0
2005-09-13 16:57:00,1.4479,1.44817,1.4477,1.44817,38700000.0
2005-09-13 16:58:00,1.44817,1.44825,1.44796,1.44798,31600000.0
2005-09-13 16:59:00,1.44813,1.44815,1.44778,1.44779,38500000.0
2005-09-13 17:00:00,1.44719,1.44753,1.44719,1.44731,52200000.0
2005-09-13 17:01:00,1.44707,1.44732,1.44694,1.44726,51800000.0
2005-09-13 17:02:00,1.44735,1.44745,1.44728,1.44728,23400000.0
2005-09-13 17:03:00,1.44733,1.44742,1.44729,1.44742,35200000.0
2005-09-13 17:04:00,1.44732,1.44755,1.44724,1.44737,22800000.0
2005-09-13 17:05:00,1.44725,1.44753,1.44706,1.44753,28600000.0
2005-09-13 17:06:00,1.44741,1.44762,1.44736,1.4476,32400000.0
2005-09-13 17:07:00,1.44737,1.44764,1.44735,1.44745,44800000.0
2005-09-13 17:08:00,1.44739,1.44769,1.44739,1.44762,34800000.0
2005-09-13 17:09:00,1.44759,1.44759,1.4473,1.44749,33200000.0
2005-09-13 17:10:00,1.44747,1.44768,1.44745,1.44753,30600000.0
2005-09-13 17:11:00,1.44764,1.44775,1.4475,1.44775,37200000.0
2005-09-13 17:12:00,1.44773,1.44783,1.44773,1.44778,36200000.0
2005-09-13 17:13:00,1.44737,1.44755,1.44737,1.44754,32400000.0
2005-09-13 17:14:00,1.44721,1.44759,1.44721,1.44747,46000000.0
2005-09-13 17:15:00,1.44782,1.44782,1.44757,1.44757,38400000.0
2005-09-13 17:16:00,1.44754,1.44769,1.44741,1.44741,31600000.0
2005-09-13 17:17:00,1.44745,1.44769,1.44726,1.44761,38800000.0
2005-09-13 17:18:00,1.44798,1.44798,1.4477,1.44783,45700000.0
2005-09-13 17:19:00,1.44737,1.44774,1.44737,1.44774,21200000.0
2005-09-13 17:20:00,1.4477,1.44772,1.447,1.44718,35400000.0
2005-09-13 17:21:00,1.44747,1.44757,1.4472,1.44747,71900001.0
2005-09-13 17:22:00,1.44716,1.44765,1.44716,1.44738,47100001.0
2005-09-13 17:23:00,1.44703,1.44722,1.44697,1.44702,42700000.0
2005-09-13 17:24:00,1.44717,1.44723,1.44691,1.44711,27800000.0
2005-09-13 17:25:00,1.44704,1.44734,1.44704,1.44719,47900000.0
2005-09-13 17:26:00,1.44717,1.44722,1.44692,1.4472,49200000.0
2005-09-13 17:27:00,1.44714,1.4472,1.44686,1.44698,38500000.0
2005-09-13 17:28:00,1.44734,1.44734,1.44692,1.44692,43100000.0
2005-09-13 17:29:00,1.44717,1.44734,1.4469,1.44731,41800000.0
2005-09-13 17:30:00,1.44725,1.44732,1.4469,1.44729,52100000.0
2005-09-13 17:31:00,1.44724,1.44751,1.44701,1.44737,42300000.0
2005-09-13 17:32:00,1.44677,1.44677,1.44583,1.44594,37900000.0
2005-09-13 17:33:00,1.44626,1.44717,1.44626,1.44702,47200001.0
2005-09-13 17:34:00,1.44704,1.44739,1.44704,1.4472,26400000.0
2005-09-13 17:35:00,1.44736,1.44741,1.44715,1.44732,36400000.0
2005-09-13 17:36:00,1.44729,1.4474,1.44716,1.44737,52600000.0
2005-09-13 17:37:00,1.44741,1.44742,1.44678,1.44742,42800000.0
2005-09-13 17:38:00,1.44706,1.4474,1.44703,1.44703,48200000.0
2005-09-13 17:39:00,1.44677,1.4473,1.44663,1.44692,49800000.0
2005-09-13 17:40:00,1.44664,1.44702,1.44664,1.44691,35400000.0
2005-09-13 17:41:00,1.44701,1.44705,1.44663,1.447,58500000.0
2005-09-13 17:42:00,1.44705,1.4472,1.44667,1.44671,35400000.0
2005-09-13 17:43:00,1.44677,1.44692,1.44639,1.44671,54100000.0
2005-09-13 17:44:00,1.4467,1.44678,1.44651,1.44656,16800000.0
2005-09-13 17:45:00,1.4466,1.44669,1.44647,1.44664,40600000.0
2005-09-13 17:46:00,1.44647,1.44679,1.44633,1.44679,49400000.0
2005-09-13 17:47:00,1.44673,1.44696,1.44673,1.44676,32800000.0
2005-09-13 17:48:00,1.44664,1.44712,1.44653,1.44712,57000001.0
2005-09-13 17:49:00,1.447,1.4471,1.44667,1.44702,31200000.0
2005-09-13 17:50:00,1.447,1.44706,1.44676,1.44688,27400000.0
2005-09-13 17:51:00,1.44659,1.44669,1.44635,1.44656,24800000.0
2005-09-13 17:52:00,1.44674,1.44698,1.44671,1.44683,43600000.0
2005-09-13 17:53:00,1.4467,1.44694,1.44664,1.44692,25800000.0
2005-09-13 17:54:00,1.44679,1.44688,1.44632,1.44673,45700000.0
2005-09-13 17:55:00,1.44671,1.44721,1.44645,1.44708,42400000.0
2005-09-13 17:56:00,1.44686,1.44716,1.44673,1.44696,39800000.0
2005-09-13 17:57:00,1.447,1.44717,1.44662,1.44686,63700000.0
2005-09-13 17:58:00,1.44682,1.44682,1.44648,1.4468,63700000.0
2005-09-13 17:59:00,1.44665,1.44665,1.4462,1.44636,31200000.0
2005-09-13 18:00:00,1.44669,1.44677,1.44643,1.44677,59400000.0
2005-09-13 18:01:00,1.44685,1.44692,1.44639,1.44666,34800000.0
2005-09-13 18:02:00,1.44655,1.44674,1.44654,1.44674,63800000.0
2005-09-13 18:03:00,1.44668,1.44701,1.44665,1.44668,35100000.0
2005-09-13 18:04:00,1.44702,1.44704,1.44674,1.44674,38000000.0
2005-09-13 18:05:00,1.4467,1.4467,1.44642,1.44654,32800000.0
2005-09-13 18:06:00,1.44654,1.44693,1.44637,1.44638,47200000.0
2005-09-13 18:07:00,1.4465,1.4465,1.44623,1.44632,95100002.0
2005-09-13 18:08:00,1.44635,1.44675,1.44635,1.44656,35800000.0
2005-09-13 18:09:00,1.44656,1.4469,1.44656,1.4467,52300000.0
2005-09-13 18:10:00,1.44674,1.44675,1.44646,1.44656,38800000.0
2005-09-13 18:11:00,1.44667,1.44679,1.44649,1.44679,56600000.0
2005-09-13 18:12:00,1.44676,1.44687,1.44667,1.44667,28200000.0
2005-09-13 18:13:00,1.44687,1.447,1.44664,1.4468,38100000.0
2005-09-13 18:14:00,1.44628,1.44692,1.44628,1.44691,22200000.0
2005-09-13 18:15:00,1.44677,1.44681,1.44661,1.44681,44600000.0
2005-09-13 18:16:00,1.44712,1.4473,1.44709,1.44709,30400000.0
2005-09-13 18:17:00,1.44714,1.44722,1.44681,1.44687,54500001.0
2005-09-13 18:18:00,1.44693,1.44711,1.44676,1.44699,42100000.0
2005-09-13 18:19:00,1.44718,1.44718,1.44702,1.44702,28000000.0
2005-09-13 18:20:00,1.4471,1.4473,1.44705,1.44705,39000000.0
2005-09-13 18:21:00,1.44709,1.44714,1.44694,1.44702,55700000.0
2005-09-13 18:22:00,1.44714,1.44714,1.4469,1.4469,41800000.0
2005-09-13 18:23:00,1.44681,1.44744,1.44681,1.44742,19400000.0
2005-09-13 18:24:00,1.44743,1.44743,1.44708,1.44713,42600000.0
2005-09-13 18:25:00,1.44749,1.44764,1.44737,1.44763,29200000.0
2005-09-13 18:26:00,1.44764,1.44774,1.44755,1.4477,47400000.0
2005-09-13 18:27:00,1.44756,1.4478,1.44737,1.44769,55600001.0
2005-09-13 18:28:00,1.44766,1.44772,1.44756,1.44758,54400000.0
2005-09-13 18:29:00,1.44758,1.44774,1.44749,1.44766,46900000.0
2005-09-13 18:30:00,1.44769,1.44769,1.44743,1.44754,59000000.0
2005-09-13 18:31:00,1.44745,1.44748,1.44726,1.44741,26600000.0
2005-09-13 18:32:00,1.44755,1.44755,1.44721,1.44741,20800000.0
2005-09-13 18:33:00,1.44752,1.44772,1.44741,1.4475,34000000.0
2005-09-13 18:34:00,1.44731,1.44753,1.44729,1.44738,24200000.0
2005-09-13 18:35:00,1.44734,1.44734,1.44708,1.44726,35200000.0
2005-09-13 18:36:00,1.44704,1.44722,1.44701,1.44709,43000000.0
2005-09-13 18:37:00,1.44707,1.44708,1.4469,1.44704,30100000.0
2005-09-13 18:38:00,1.44681,1.44734,1.44677,1.44734,37500000.0
2005-09-13 18:39:00,1.44709,1.44726,1.44709,1.44725,41800001.0
2005-09-13 18:40:00,1.4472,1.44737,1.44716,1.44732,40400000.0
2005-09-13 18:41:00,1.44727,1.44756,1.44727,1.44756,42200001.0
2005-09-13 18:42:00,1.44762,1.44805,1.44754,1.44805,32200000.0
2005-09-13 18:43:00,1.4479,1.44803,1.44761,1.44761,32400000.0
2005-09-13 18:44:00,1.4476,1.44787,1.44747,1.44755,40400001.0
2005-09-13 18:45:00,1.44785,1.44792,1.44769,1.44777,20600000.0
2005-09-13 18:46:00,1.448,1.448,1.44775,1.44779,32000000.0
2005-09-13 18:47:00,1.44802,1.44802,1.44762,1.44762,31900000.0
2005-09-13 18:48:00,1.44769,1.44799,1.44743,1.44743,42600000.0
2005-09-13 18:49:00,1.44757,1.44757,1.44737,1.44754,20600000.0
2005-09-13 18:50:00,1.44769,1.44796,1.44756,1.44787,60800000.0
2005-09-13 18:51:00,1.44787,1.44798,1.44778,1.44788,45600000.0
2005-09-13 18:52:00,1.44773,1.44807,1.4477,1.4477,37200000.0
2005-09-13 18:53:00,1.44773,1.44793,1.44773,1.44784,36700000.0
2005-09-13 18:54:00,1.4479,1.44805,1.44756,1.44805,33700000.0
2005-09-13 18:55:00,1.44805,1.44825,1.44797,1.44804,38000000.0
2005-09-13 18:56:00,1.44735,1.44783,1.44726,1.44726,45500000.0
2005-09-13 18:57:00,1.44773,1.44782,1.44773,1.44778,45200000.0
2005-09-13 18:58:00,1.4478,1.44783,1.44766,1.44771,48600000.0
2005-09-13 18:59:00,1.44781,1.44781,1.44734,1.44757,37400000.0
2005-09-13 19:00:00,1.44777,1.44777,1.44719,1.44754,37000000.0
2005-09-13 19:01:00,1.44778,1.44797,1.44755,1.44755,39800000.0
2005-09-13 19:02:00,1.44753,1.44769,1.44748,1.44758,47000001.0
2005-09-13 19:03:00,1.44745,1.44781,1.44736,1.44781,50000000.0
2005-09-13 19:04:00,1.44783,1.44815,1.44776,1.44801,40900000.0
2005-09-13 19:05:00,1.44761,1.44827,1.44719,1.44827,41800000.0
2005-09-13 19:06:00,1.44826,1.44843,1.44808,1.44843,31700000.0
2005-09-13 19:07:00,1.44828,1.44846,1.44821,1.44835,57700001.0
2005-09-13 19:08:00,1.44818,1.44848,1.44818,1.44846,50000001.0
2005-09-13 19:09:00,1.44846,1.44852,1.44837,1.44844,47200001.0
2005-09-13 19:10:00,1.44853,1.44883,1.44823,1.44823,70800000.0
2005-09-13 19:11:00,1.44847,1.44847,1.44813,1.44828,22200000.0
2005-09-13 19:12:00,1.44839,1.44867,1.44839,1.44843,27000000.0
2005-09-13 19:13:00,1.44814,1.44842,1.44802,1.44816,40800000.0
2005-09-13 19:14:00,1.44799,1.4483,1.44788,1.4483,38800000.0
2005-09-13 19:15:00,1.44824,1.44851,1.44808,1.44851,25800000.0
2005-09-13 19:16:00,1.44807,1.4484,1.44807,1.4482,31600000.0
2005-09-13 19:17:00,1.44808,1.44827,1.44798,1.44812,36600000.0
2005-09-13 19:18:00,1.44828,1.44828,1.44805,1.44815,31600000.0
2005-09-13 19:19:00,1.4483,1.44832,1.4479,1.44831,44700000.0
2005-09-13 19:20:00,1.44817,1.44841,1.44807,1.44822,25000000.0
2005-09-13 19:21:00,1.44819,1.4485,1.44819,1.44848,19600000.0
2005-09-13 19:22:00,1.4486,1.44868,1.44845,1.44858,40000000.0
2005-09-13 19:23:00,1.44826,1.44841,1.44797,1.4484,55600000.0
2005-09-13 19:24:00,1.44831,1.44831,1.44797,1.44807,66700000.0
2005-09-13 19:25:00,1.44806,1.44806,1.44779,1.448,40600000.0
2005-09-13 19:26:00,1.44769,1.4481,1.44754,1.44793,34100000.0
2005-09-13 19:27:00,1.44811,1.44831,1.44796,1.44827,45000000.0
2005-09-13 19:28:00,1.4482,1.44833,1.44796,1.44804,39500000.0
2005-09-13 19:29:00,1.44793,1.44804,1.44754,1.44799,27200000.0
2005-09-13 19:30:00,1.44806,1.44824,1.44797,1.44806,36900000.0
2005-09-13 19:31:00,1.44806,1.44813,1.44792,1.44809,46400000.0
2005-09-13 19:32:00,1.44808,1.44808,1.44784,1.44784,30200000.0
2005-09-13 19:33:00,1.44788,1.44796,1.4477,1.44791,42400000.0
2005-09-13 19:34:00,1.44791,1.44791,1.44769,1.44777,30800000.0
2005-09-13 19:35:00,1.44791,1.44809,1.44762,1.44809,44400000.0
2005-09-13 19:36:00,1.44794,1.4481,1.44778,1.44801,33700000.0
2005-09-13 19:37:00,1.44834,1.44842,1.44803,1.44803,35400000.0
2005-09-13 19:38:00,1.44796,1.44836,1.44796,1.44808,35200000.0
2005-09-13 19:39:00,1.44821,1.44842,1.44811,1.44842,46800000.0
2005-09-13 19:40:00,1.44827,1.44838,1.44816,1.44836,53600001.0
2005-09-13 19:41:00,1.44834,1.44849,1.44814,1.44829,50800000.0
2005-09-13 19:42:00,1.44812,1.44831,1.44804,1.4483,41000000.0
2005-09-13 19:43:00,1.44813,1.44813,1.44771,1.44806,23200000.0
2005-09-13 19:44:00,1.44799,1.44811,1.44794,1.44811,49200000.0
2005-09-13 19:45:00,1.44801,1.44808,1.44796,1.44801,59200000.0
2005-09-13 19:46:00,1.44801,1.44811,1.44763,1.44763,46600001.0
2005-09-13 19:47:00,1.44793,1.44819,1.4479,1.4481,33600000.0
2005-09-13 19:48:00,1.44812,1.44812,1.44789,1.44791,57300000.0
2005-09-13 19:49:00,1.4479,1.44809,1.4479,1.44803,31500000.0
2005-09-13 19:50:00,1.44833,1.44833,1.44789,1.44814,31800000.0
2005-09-13 19:51:00,1.44801,1.44842,1.44798,1.44842,38800000.0
2005-09-13 19:52:00,1.44827,1.44831,1.44803,1.44821,20000000.0
2005-09-13 19:53:00,1.44818,1.44838,1.44812,1.44838,27000000.0
2005-09-13 19:54:00,1.44834,1.44838,1.44826,1.44838,29800000.0
2005-09-13 19:55:00,1.44825,1.44852,1.44825,1.44847,24800000.0
2005-09-13 19:56:00,1.4485,1.44857,1.4483,1.44845,44300000.0
2005-09-13 19:57:00,1.44852,1.44852,1.44811,1.44827,36600000.0
2005-09-13 19:58:00,1.44816,1.44846,1.44813,1.44831,18400000.0
2005-09-13 19:59:00,1.44841,1.44848,1.44831,1.44831,30000000.0
2005-09-13 20:00:00,1.4482,1.44855,1.44815,1.44815,44800000.0
2005-09-13 20:01:00,1.44834,1.44834,1.44806,1.44808,71300000.0
2005-09-13 20:02:00,1.44829,1.44847,1.44816,1.44831,32600000.0
2005-09-13 20:03:00,1.44833,1.44833,1.44794,1.44795,30200000.0
2005-09-13 20:04:00,1.44811,1.44833,1.44795,1.44817,55700000.0
2005-09-13 20:05:00,1.44812,1.44822,1.44784,1.44784,42100000.0
2005-09-13 20:06:00,1.44806,1.44832,1.44801,1.44804,33900000.0
2005-09-13 20:07:00,1.44798,1.44822,1.44778,1.44817,32000000.0
2005-09-13 20:08:00,1.44805,1.44818,1.4478,1.44793,28000000.0
2005-09-13 20:09:00,1.44802,1.44803,1.44796,1.44796,27000000.0
2005-09-13 20:10:00,1.44747,1.4478,1.44731,1.44755,58600001.0
2005-09-13 20:11:00,1.44758,1.44759,1.44741,1.44748,26800000.0
2005-09-13 20:12:00,1.44752,1.44762,1.44718,1.44755,44800000.0
2005-09-13 20:13:00,1.44747,1.44747,1.44715,1.44717,33000000.0
2005-09-13 20:14:00,1.4471,1.44724,1.44659,1.44709,35800000.0
2005-09-13 20:15:00,1.44713,1.44722,1.447,1.44722,37600000.0
2005-09-13 20:16:00,1.44708,1.44731,1.44702,1.44702,28200000.0
2005-09-13 20:17:00,1.44702,1.44719,1.4468,1.44717,47400000.0
2005-09-13 20:18:00,1.44731,1.44746,1.44718,1.44721,50700000.0
2005-09-13 20:19:00,1.44733,1.44733,1.4469,1.44708,36200000.0
2005-09-13 20:20:00,1.44704,1.44708,1.44674,1.44708,16400000.0
2005-09-13 20:21:00,1.44699,1.44705,1.44691,1.44701,39700000.0
2005-09-13 20:22:00,1.44711,1.44711,1.44686,1.44707,35400000.0
2005-09-13 20:23:00,1.44717,1.44727,1.44694,1.44718,52800000.0
2005-09-13 20:24:00,1.44729,1.44729,1.44699,1.44699,30400000.0
2005-09-13 20:25:00,1.44729,1.44729,1.44699,1.44702,36800000.0
2005-09-13 20:26:00,1.44715,1.44721,1.44684,1.44705,37600000.0
2005-09-13 20:27:00,1.44711,1.44714,1.44668,1.44691,47700000.0
2005-09-13 20:28:00,1.44696,1.44718,1.44696,1.44718,73300000.0
2005-09-13 20:29:00,1.44714,1.4472,1.44672,1.44713,29900000.0
2005-09-13 20:30:00,1.44725,1.44725,1.44707,1.44722,44900000.0
2005-09-13 20:31:00,1.44704,1.44713,1.44667,1.44685,33400000.0
2005-09-13 20:32:00,1.4465,1.44688,1.44615,1.44688,33600000.0
2005-09-13 20:33:00,1.44702,1.44702,1.44668,1.44692,30800000.0
2005-09-13 20:34:00,1.44695,1.44725,1.44695,1.44708,42000000.0
2005-09-13 20:35:00,1.44701,1.44733,1.44701,1.44715,27600000.0
2005-09-13 20:36:00,1.44726,1.44743,1.44716,1.44727,45400000.0
2005-09-13 20:37:00,1.44731,1.44742,1.44709,1.44742,46900000.0
2005-09-13 20:38:00,1.44769,1.44772,1.44749,1.44759,23400000.0
2005-09-13 20:39:00,1.44756,1.44772,1.44742,1.44751,51000000.0
2005-09-13 20:40:00,1.4475,1.44772,1.4475,1.44756,40400000.0
2005-09-13 20:41:00,1.44746,1.44755,1.44722,1.4475,51200000.0
2005-09-13 20:42:00,1.44743,1.44757,1.44714,1.44757,50400000.0
2005-09-13 20:43:00,1.44756,1.44764,1.4473,1.4473,22600000.0
2005-09-13 20:44:00,1.44759,1.44762,1.44721,1.44753,36600001.0
2005-09-13 20:45:00,1.4473,1.44756,1.44719,1.44719,40400000.0
2005-09-13 20:46:00,1.44731,1.44731,1.44713,1.44731,51800000.0
2005-09-13 20:47:00,1.4474,1.44758,1.44715,1.44732,44600000.0
2005-09-13 20:48:00,1.44718,1.44736,1.44718,1.4472,48400001.0
2005-09-13 20:49:00,1.447,1.4471,1.447,1.44707,26000000.0
2005-09-13 20:50:00,1.44691,1.44691,1.44649,1.44679,47000000.0
2005-09-13 20:51:00,1.44673,1.44698,1.44673,1.44679,29300000.0
2005-09-13 20:52:00,1.44677,1.44702,1.44672,1.44695,37000001.0
2005-09-13 20:53:00,1.44681,1.44702,1.44681,1.44697,34800000.0
2005-09-13 20:54:00,1.44686,1.44719,1.44686,1.44691,38400000.0
2005-09-13 20:55:00,1.44684,1.44712,1.44673,1.44712,28600000.0
2005-09-13 20:56:00,1.44686,1.44689,1.44676,1.44689,35600000.0
2005-09-13 20:57:00,1.44681,1.44681,1.44662,1.44662,22000000.0
2005-09-13 20:58:00,1.44674,1.44686,1.44661,1.44679,58800001.0
2005-09-13 20:59:00,1.44685,1.44711,1.44685,1.44705,51200001.0
2005-09-13 21:00:00,1.44675,1.44727,1.44672,1.44726,36500000.0
2005-09-13 21:01:00,1.44712,1.44745,1.44688,1.44688,31700000.0
2005-09-13 21:02:00,1.44742,1.44762,1.44708,1.44758,28600000.0
2005-09-13 21:03:00,1.44754,1.44754,1.44731,1.44731,35400000.0
2005-09-13 21:04:00,1.44733,1.44733,1.44711,1.44725,27800000.0
2005-09-13 21:05:00,1.44699,1.44732,1.44694,1.44717,44200000.0
2005-09-13 21:06:00,1.4474,1.44769,1.4474,1.44769,34500000.0
2005-09-13 21:07:00,1.44774,1.4479,1.44772,1.44778,30800000.0
2005-09-13 21:08:00,1.44772,1.44791,1.44772,1.44791,32600000.0
2005-09-13 21:09:00,1.44788,1.44794,1.44773,1.44789,42800001.0
2005-09-13 21:10:00,1.44794,1.44796,1.44771,1.44781,51100000.0
2005-09-13 21:11:00,1.44792,1.4481,1.4477,1.44778,46000000.0
2005-09-13 21:12:00,1.44786,1.44804,1.44781,1.44786,57200000.0
2005-09-13 21:13:00,1.44783,1.4481,1.44783,1.44789,49600000.0
2005-09-13 21:14:00,1.4479,1.44816,1.44788,1.44795,46500000.0
2005-09-13 21:15:00,1.44791,1.44808,1.44791,1.44795,44800000.0
2005-09-13 21:16:00,1.44761,1.44798,1.44761,1.44798,40400000.0
2005-09-13 21:17:00,1.44797,1.44811,1.44764,1.44764,40000000.0
2005-09-13 21:18:00,1.44808,1.44808,1.44741,1.44784,29100000.0
2005-09-13 21:19:00,1.44799,1.44804,1.4478,1.44784,37800000.0
2005-09-13 21:20:00,1.44798,1.44825,1.44797,1.44799,41000000.0
2005-09-13 21:21:00,1.44812,1.44818,1.44798,1.44798,42200000.0
2005-09-13 21:22:00,1.44773,1.44827,1.44773,1.44802,55700000.0
2005-09-13 21:23:00,1.44794,1.44813,1.44745,1.44745,41600000.0
2005-09-13 21:24:00,1.44782,1.44837,1.44775,1.4481,29300000.0
2005-09-13 21:25:00,1.44809,1.44823,1.44773,1.44773,44400000.0
2005-09-13 21:26:00,1.44802,1.44821,1.44796,1.44796,31800000.0
2005-09-13 21:27:00,1.448,1.44812,1.448,1.44805,17200000.0
2005-09-13 21:28:00,1.44802,1.44831,1.44802,1.44831,27400000.0
2005-09-13 21:29:00,1.44847,1.44847,1.44832,1.44841,51400000.0
2005-09-13 21:30:00,1.44844,1.44844,1.44829,1.44832,28000000.0
2005-09-13 21:31:00,1.44816,1.44819,1.44801,1.44814,25600000.0
2005-09-13 21:32:00,1.44822,1.44825,1.44811,1.44814,30000000.0
2005-09-13 21:33:00,1.44819,1.44829,1.44801,1.44812,30600000.0
2005-09-13 21:34:00,1.44811,1.44816,1.44806,1.44814,43800000.0
2005-09-13 21:35:00,1.44811,1.4483,1.44784,1.4483,25800000.0
2005-09-13 21:36:00,1.44841,1.44841,1.44801,1.44833,34000000.0
2005-09-13 21:37:00,1.44835,1.44835,1.44823,1.44833,40200000.0
2005-09-13 21:38:00,1.44854,1.44854,1.44836,1.44836,20000000.0
2005-09-13 21:39:00,1.44806,1.44829,1.44806,1.44809,49800000.0
2005-09-13 21:40:00,1.44786,1.44804,1.44786,1.44789,22800000.0
2005-09-13 21:41:00,1.44788,1.44805,1.44778,1.44783,42800000.0
2005-09-13 21:42:00,1.4479,1.44807,1.44767,1.44767,37200000.0
2005-09-13 21:43:00,1.44778,1.44804,1.4477,1.44804,20400000.0
2005-09-13 21:44:00,1.44792,1.44814,1.44785,1.44797,46800001.0
2005-09-13 21:45:00,1.44803,1.4481,1.448,1.44803,20000000.0
2005-09-13 21:46:00,1.44816,1.44832,1.44803,1.44817,50600001.0
2005-09-13 21:47:00,1.44807,1.4484,1.44807,1.44821,25400000.0
2005-09-13 21:48:00,1.44834,1.44834,1.44793,1.44806,53600000.0
2005-09-13 21:49:00,1.44827,1.44837,1.4482,1.44831,55400002.0
2005-09-13 21:50:00,1.44823,1.44824,1.448,1.44817,38400000.0
2005-09-13 21:51:00,1.44814,1.44828,1.44811,1.44819,38600000.0
2005-09-13 21:52:00,1.44817,1.44844,1.44805,1.44819,42000000.0
2005-09-13 21:53:00,1.44814,1.44838,1.44812,1.44812,21800000.0
2005-09-13 21:54:00,1.4481,1.44839,1.4481,1.44837,48500000.0
2005-09-13 21:55:00,1.44845,1.44859,1.44826,1.44845,104500001.0
2005-09-13 21:56:00,1.44838,1.44851,1.44831,1.44844,46800000.0
2005-09-13 21:57:00,1.44851,1.4487,1.44825,1.4487,35000000.0
2005-09-13 21:58:00,1.44871,1.44892,1.4487,1.44875,44800000.0
2005-09-13 21:59:00,1.44879,1.44902,1.44871,1.44871,41400000.0
2005-09-13 22:00:00,1.44878,1.44889,1.44862,1.44872,45700000.0
2005-09-13 22:01:00,1.44856,1.44887,1.44856,1.44871,40400000.0
2005-09-13 22:02:00,1.44887,1.449,1.44873,1.44873,22400000.0
2005-09-13 22:03:00,1.44881,1.4489,1.44859,1.4489,38200000.0
2005-09-13 22:04:00,1.44882,1.44887,1.4486,1.44872,33200000.0
2005-09-13 22:05:00,1.44893,1.44893,1.44866,1.44884,32600000.0
2005-09-13 22:06:00,1.44892,1.44892,1.44855,1.44885,56800001.0
2005-09-13 22:07:00,1.4488,1.44904,1.4488,1.44891,44200000.0
2005-09-13 22:08:00,1.44854,1.44894,1.44854,1.44894,26600000.0
2005-09-13 22:10:00,1.44884,1.44896,1.44871,1.44886,40400000.0
2005-09-13 22:11:00,1.44854,1.44854,1.4482,1.44835,37600000.0
2005-09-13 22:12:00,1.44849,1.44861,1.44826,1.44826,42200000.0
2005-09-13 22:14:00,1.44839,1.44874,1.44839,1.44853,39400000.0
2005-09-13 22:15:00,1.44852,1.44868,1.44841,1.4485,48900000.0
2005-09-13 22:16:00,1.44841,1.44852,1.44825,1.44825,42000000.0
2005-09-13 22:17:00,1.44846,1.44851,1.44826,1.44838,37800000.0
2005-09-13 22:18:00,1.44863,1.44863,1.44848,1.44848,27200000.0
2005-09-13 22:19:00,1.44849,1.44878,1.44849,1.44863,19000000.0
2005-09-13 22:21:00,1.44875,1.44892,1.44857,1.44877,20600000.0
2005-09-13 22:22:00,1.44879,1.44879,1.44848,1.44851,53900000.0
2005-09-13 22:23:00,1.44868,1.44875,1.44855,1.44855,31600000.0
2005-09-13 22:24:00,1.4485,1.4485,1.4484,1.4485,39800001.0
2005-09-13 22:25:00,1.44852,1.44875,1.44848,1.44875,39800001.0
2005-09-13 22:26:00,1.44823,1.44853,1.44823,1.44853,29000000.0
2005-09-13 22:27:00,1.44833,1.44839,1.44798,1.44825,37400000.0
2005-09-13 22:28:00,1.44814,1.44836,1.44811,1.44824,97100000.0
2005-09-13 22:29:00,1.44831,1.44845,1.44818,1.44829,27200000.0
2005-09-13 22:30:00,1.44843,1.44851,1.44831,1.44834,41600000.0
2005-09-13 22:31:00,1.44851,1.44861,1.44792,1.44853,17200000.0
2005-09-13 22:32:00,1.44843,1.44853,1.44831,1.44845,53000000.0
2005-09-13 22:33:00,1.44839,1.44865,1.44839,1.44865,49600000.0
2005-09-13 22:35:00,1.44872,1.44879,1.44866,1.44866,49200000.0
2005-09-13 22:36:00,1.4492,1.4492,1.44846,1.44846,41500000.0
2005-09-13 22:37:00,1.44912,1.4492,1.449,1.44915,49100000.0
2005-09-13 22:38:00,1.44904,1.44918,1.449,1.44915,64000002.0
2005-09-13 22:39:00,1.44938,1.44971,1.44938,1.4494,39000000.0
2005-09-13 22:40:00,1.44942,1.44968,1.44917,1.44917,37800000.0
2005-09-13 22:41:00,1.44955,1.44976,1.4495,1.44968,50900000.0
2005-09-13 22:42:00,1.44962,1.44965,1.44932,1.44939,25400000.0
2005-09-13 22:43:00,1.44949,1.4497,1.44949,1.44967,27800000.0
2005-09-13 22:44:00,1.44962,1.44988,1.44962,1.44979,36200000.0
2005-09-13 22:45:00,1.44972,1.4499,1.44962,1.4499,44600001.0
2005-09-13 22:46:00,1.44999,1.44999,1.44975,1.44975,23600000.0
2005-09-13 22:47:00,1.44981,1.44981,1.44947,1.44957,32600000.0
2005-09-13 22:48:00,1.44937,1.44974,1.44937,1.4496,41800000.0
2005-09-13 22:49:00,1.44951,1.44974,1.44934,1.44959,24800000.0
2005-09-13 22:50:00,1.44957,1.4496,1.44924,1.44924,28200000.0
2005-09-13 22:51:00,1.44929,1.44942,1.4492,1.44933,40800001.0
2005-09-13 22:52:00,1.44922,1.44939,1.44905,1.44905,44700001.0
2005-09-13 22:53:00,1.44925,1.44943,1.44889,1.44928,52700000.0
2005-09-13 22:54:00,1.44925,1.44932,1.44913,1.44922,19400000.0
2005-09-13 22:55:00,1.44932,1.44932,1.44912,1.44912,18200000.0
2005-09-13 22:56:00,1.44927,1.44927,1.44903,1.44926,43800000.0
2005-09-13 22:57:00,1.44914,1.44914,1.4487,1.4487,44400000.0
2005-09-13 22:58:00,1.44899,1.44907,1.44878,1.44878,27200000.0
2005-09-13 22:59:00,1.44895,1.449,1.44878,1.44895,61100000.0
2005-09-13 23:00:00,1.4489,1.449,1.4489,1.4489,28000000.0
2005-09-13 23:01:00,1.449,1.4491,1.449,1.449,28000000.0
2005-09-13 23:02:00,1.4489,1.449,1.4488,1.4489,28000000.0
2005-09-13 23:03:00,1.449,1.4491,1.4488,1.4489,28000000.0
2005-09-13 23:04:00,1.4488,1.449,1.4484,1.4488,28000000.0
2005-09-13 23:05:00,1.4489,1.4489,1.4488,1.4489,28000000.0
2005-09-13 23:06:00,1.449,1.449,1.449,1.449,28000000.0
2005-09-13 23:07:00,1.4489,1.4492,1.4489,1.449,28000000.0
2005-09-13 23:08:00,1.4489,1.4493,1.4489,1.4492,28000000.0
2005-09-13 23:09:00,1.4493,1.4496,1.4493,1.4493,28000000.0
2005-09-13 23:10:00,1.4491,1.4492,1.4491,1.4492,28000000.0
2005-09-13 23:11:00,1.449,1.4491,1.449,1.449,28000000.0
2005-09-13 23:12:00,1.4491,1.4491,1.4488,1.4488,28000000.0
2005-09-13 23:13:00,1.449,1.449,1.4486,1.4489,28000000.0
2005-09-13 23:14:00,1.4488,1.4493,1.4488,1.4493,28000000.0
2005-09-13 23:15:00,1.449,1.4495,1.449,1.4493,28000000.0
2005-09-13 23:16:00,1.4495,1.4496,1.4493,1.4493,28000000.0
2005-09-13 23:17:00,1.449,1.4493,1.449,1.4492,28000000.0
2005-09-13 23:18:00,1.4491,1.4491,1.449,1.449,28000000.0
2005-09-13 23:20:00,1.4489,1.4491,1.4489,1.449,28000000.0
2005-09-13 23:21:00,1.4491,1.4491,1.4491,1.4491,28000000.0
2005-09-13 23:22:00,1.4493,1.4493,1.4493,1.4493,28000000.0
2005-09-13 23:23:00,1.4488,1.44908,1.44873,1.44873,28000000.0
2005-09-13 23:24:00,1.44854,1.44882,1.44854,1.44862,24000000.0
2005-09-13 23:25:00,1.44882,1.44882,1.44863,1.44867,42400000.0
2005-09-13 23:26:00,1.44877,1.44889,1.4485,1.44889,37800000.0
2005-09-13 23:27:00,1.44868,1.44868,1.44832,1.44832,30600000.0
2005-09-13 23:28:00,1.44844,1.44849,1.4481,1.4481,46000000.0
2005-09-13 23:29:00,1.44823,1.44848,1.44806,1.44828,46900000.0
2005-09-13 23:30:00,1.44846,1.44881,1.44846,1.44881,25200000.0
2005-09-13 23:31:00,1.44899,1.44899,1.44835,1.44875,30400000.0
2005-09-13 23:32:00,1.44868,1.44907,1.44868,1.44907,32600000.0
2005-09-13 23:33:00,1.44892,1.44921,1.4488,1.44921,35900000.0
2005-09-13 23:34:00,1.44932,1.44937,1.44902,1.44919,43200000.0
2005-09-13 23:35:00,1.44961,1.44962,1.44945,1.44947,21000000.0
2005-09-13 23:36:00,1.4494,1.4494,1.44911,1.44911,44800000.0
2005-09-13 23:37:00,1.44916,1.44918,1.44908,1.44916,37600000.0
2005-09-13 23:39:00,1.44912,1.44943,1.44912,1.44935,36900000.0
2005-09-13 23:40:00,1.44958,1.44958,1.44922,1.44922,52900000.0
2005-09-13 23:41:00,1.44949,1.44971,1.44916,1.44916,49500000.0
2005-09-13 23:42:00,1.45011,1.45125,1.45011,1.45109,30800000.0
2005-09-13 23:43:00,1.45109,1.45128,1.45058,1.45113,19800000.0
2005-09-13 23:44:00,1.45118,1.4513,1.45096,1.45108,49600001.0
2005-09-13 23:45:00,1.45075,1.45142,1.45037,1.45081,38400000.0
2005-09-13 23:46:00,1.45083,1.45107,1.45031,1.45107,37000000.0
2005-09-13 23:47:00,1.45136,1.45136,1.45079,1.45089,56700000.0
2005-09-13 23:48:00,1.45081,1.45081,1.45051,1.45068,43600000.0
2005-09-13 23:49:00,1.45079,1.45092,1.45049,1.45052,37600000.0
2005-09-13 23:50:00,1.45052,1.4506,1.45021,1.45037,33000000.0
2005-09-13 23:51:00,1.45056,1.45066,1.45039,1.45055,46400000.0
2005-09-13 23:52:00,1.45056,1.45056,1.45016,1.45043,25800000.0
2005-09-13 23:53:00,1.45055,1.45055,1.45004,1.45009,43400000.0
2005-09-13 23:54:00,1.45012,1.45026,1.44963,1.44963,26200000.0
2005-09-13 23:55:00,1.45011,1.45027,1.45011,1.45022,32800000.0
2005-09-13 23:56:00,1.45028,1.45032,1.45007,1.45017,72900001.0
2005-09-13 23:57:00,1.45029,1.45037,1.45024,1.45031,33200000.0
2005-09-13 23:58:00,1.45019,1.45027,1.44987,1.45016,28400000.0
2005-09-13 23:59:00,1.45019,1.4503,1.45007,1.45011,42000000.0
2005-09-14 00:00:00,1.45022,1.45033,1.45007,1.45012,41000000.0
2005-09-14 00:01:00,1.45018,1.45018,1.44993,1.45007,43400000.0
2005-09-14 00:02:00,1.45,1.45,1.44944,1.44977,63800000.0
2005-09-14 00:03:00,1.44979,1.44999,1.44979,1.44987,49500000.0
2005-09-14 00:04:00,1.44989,1.45007,1.44983,1.44983,26500000.0
2005-09-14 00:05:00,1.44975,1.44975,1.44946,1.44946,42400000.0
2005-09-14 00:06:00,1.44957,1.44983,1.44957,1.44983,25600000.0
2005-09-14 00:07:00,1.4498,1.4499,1.44963,1.44973,47400001.0
2005-09-14 00:08:00,1.44977,1.44987,1.44964,1.44987,48800000.0
2005-09-14 00:09:00,1.44971,1.44988,1.44953,1.44964,43900000.0
2005-09-14 00:10:00,1.44974,1.44981,1.44961,1.44971,34600000.0
2005-09-14 00:11:00,1.44976,1.44981,1.44956,1.44974,37600000.0
2005-09-14 00:12:00,1.44907,1.44907,1.44755,1.44858,36300000.0
2005-09-14 00:13:00,1.44906,1.44915,1.44875,1.44915,39600000.0
2005-09-14 00:14:00,1.44914,1.44944,1.44909,1.44944,54000000.0
2005-09-14 00:15:00,1.44936,1.44951,1.44936,1.44936,27800000.0
2005-09-14 00:16:00,1.44949,1.44956,1.44933,1.44936,31200000.0
2005-09-14 00:17:00,1.44936,1.44956,1.44936,1.44956,39800000.0
2005-09-14 00:18:00,1.44956,1.44961,1.44936,1.44936,32400000.0
2005-09-14 00:19:00,1.44949,1.44956,1.44941,1.44956,43500000.0
2005-09-14 00:20:00,1.44955,1.44955,1.44918,1.44918,38300000.0
2005-09-14 00:21:00,1.44956,1.44974,1.44951,1.44974,29000000.0
2005-09-14 00:22:00,1.44962,1.4498,1.44958,1.44969,29200000.0
2005-09-14 00:23:00,1.44951,1.44971,1.44912,1.44953,53600000.0
2005-09-14 00:24:00,1.44967,1.44974,1.44952,1.44969,47400000.0
2005-09-14 00:25:00,1.44957,1.44974,1.44947,1.44962,46800000.0
2005-09-14 00:26:00,1.44961,1.44962,1.44944,1.44961,39800000.0
2005-09-14 00:27:00,1.44953,1.44953,1.44927,1.44927,24400000.0
2005-09-14 00:28:00,1.44926,1.44948,1.4492,1.44948,44600000.0
2005-09-14 00:29:00,1.44943,1.44962,1.4493,1.44934,31400000.0
2005-09-14 00:30:00,1.44929,1.44972,1.44929,1.44954,34500000.0
2005-09-14 00:31:00,1.44952,1.44952,1.44935,1.44935,39200000.0
2005-09-14 00:32:00,1.4492,1.44943,1.44915,1.4492,48800001.0
2005-09-14 00:33:00,1.44938,1.44938,1.44901,1.44903,35600000.0
2005-09-14 00:34:00,1.44895,1.4492,1.44889,1.44895,30000000.0
2005-09-14 00:35:00,1.44938,1.44938,1.44905,1.44925,29800000.0
2005-09-14 00:36:00,1.44932,1.44938,1.44916,1.44931,23400000.0
2005-09-14 00:37:00,1.44938,1.44943,1.44923,1.44923,43000000.0
2005-09-14 00:39:00,1.4493,1.44943,1.4491,1.44922,40800000.0
2005-09-14 00:40:00,1.44925,1.44935,1.44915,1.44935,41800000.0
2005-09-14 00:41:00,1.44938,1.44939,1.44907,1.44923,33400000.0
2005-09-14 00:42:00,1.44921,1.44937,1.4492,1.44937,38600000.0
2005-09-14 00:43:00,1.44918,1.44946,1.44894,1.44946,35000000.0
2005-09-14 00:44:00,1.44946,1.44946,1.44933,1.44941,25200000.0
2005-09-14 00:45:00,1.44948,1.44971,1.44948,1.44965,44400000.0
2005-09-14 00:46:00,1.44985,1.45001,1.4497,1.45001,24200000.0
2005-09-14 00:47:00,1.44988,1.44993,1.4498,1.44992,48200000.0
2005-09-14 00:48:00,1.44962,1.45013,1.44962,1.44998,33200000.0
2005-09-14 00:49:00,1.45022,1.45072,1.45017,1.45031,43400000.0
2005-09-14 00:50:00,1.4502,1.45038,1.45012,1.45037,46800001.0
2005-09-14 00:51:00,1.45063,1.45084,1.45057,1.45084,37800000.0
2005-09-14 00:52:00,1.45067,1.45072,1.45029,1.45072,35300000.0
2005-09-14 00:53:00,1.45063,1.45105,1.45063,1.45105,47700001.0
2005-09-14 00:54:00,1.45079,1.45119,1.45079,1.45115,33000000.0
2005-09-14 00:55:00,1.45097,1.45097,1.45056,1.45097,36100000.0
2005-09-14 00:56:00,1.45088,1.45107,1.45088,1.4509,47200000.0
2005-09-14 00:57:00,1.45083,1.45096,1.45065,1.45081,28000000.0
2005-09-14 00:58:00,1.45107,1.45107,1.45072,1.45084,36300000.0
2005-09-14 00:59:00,1.45104,1.45109,1.45095,1.45105,55600002.0
2005-09-14 01:00:00,1.45088,1.45106,1.4508,1.45088,49000001.0
2005-09-14 01:01:00,1.45079,1.45092,1.45058,1.45076,42200001.0
2005-09-14 01:02:00,1.45086,1.4511,1.45064,1.45064,59900000.0
2005-09-14 01:03:00,1.45114,1.45116,1.45079,1.45094,38000000.0
2005-09-14 01:04:00,1.45089,1.45093,1.4508,1.45082,41400000.0
2005-09-14 01:05:00,1.45094,1.45094,1.45078,1.4508,45900000.0
2005-09-14 01:06:00,1.45102,1.45102,1.45071,1.4509,32600000.0
2005-09-14 01:07:00,1.45085,1.45092,1.45063,1.45068,28000000.0
2005-09-14 01:08:00,1.45075,1.45081,1.45038,1.45038,28200000.0
2005-09-14 01:09:00,1.45067,1.45081,1.45052,1.45081,23600000.0
2005-09-14 01:10:00,1.45077,1.45083,1.45043,1.4507,42400000.0
2005-09-14 01:11:00,1.45065,1.45087,1.45065,1.45087,28200000.0
2005-09-14 01:12:00,1.45074,1.45092,1.45049,1.45077,33200000.0
2005-09-14 01:13:00,1.45094,1.45097,1.45067,1.45097,44800000.0
2005-09-14 01:14:00,1.45066,1.45067,1.45025,1.45042,22700000.0
2005-09-14 01:15:00,1.4504,1.45046,1.45019,1.45036,25800000.0
2005-09-14 01:16:00,1.45049,1.45051,1.45025,1.45041,71200002.0
2005-09-14 01:17:00,1.45066,1.45079,1.45043,1.45079,40400000.0
2005-09-14 01:18:00,1.45089,1.45095,1.45049,1.45084,35600000.0
2005-09-14 01:19:00,1.45067,1.4509,1.45055,1.45081,37400000.0
2005-09-14 01:20:00,1.45102,1.45102,1.45047,1.45098,38700000.0
2005-09-14 01:21:00,1.45085,1.45139,1.45084,1.45101,46800000.0
2005-09-14 01:22:00,1.45093,1.45093,1.45039,1.45039,32200000.0
2005-09-14 01:23:00,1.45026,1.45029,1.45009,1.45017,45400000.0
2005-09-14 01:24:00,1.45044,1.45059,1.45037,1.45059,40000000.0
2005-09-14 01:25:00,1.45069,1.4508,1.45044,1.45065,63600001.0
2005-09-14 01:26:00,1.45056,1.45079,1.45054,1.45069,37800000.0
2005-09-14 01:27:00,1.45069,1.45077,1.45054,1.45077,30200000.0
2005-09-14 01:28:00,1.45079,1.45113,1.45064,1.45113,25200000.0
2005-09-14 01:29:00,1.45121,1.45121,1.45093,1.45093,37600000.0
2005-09-14 01:30:00,1.45105,1.45108,1.45065,1.45099,62500000.0
2005-09-14 01:31:00,1.45093,1.4511,1.45087,1.45108,36600000.0
2005-09-14 01:32:00,1.45102,1.45122,1.45092,1.45099,39300001.0
2005-09-14 01:33:00,1.45109,1.45128,1.45106,1.45123,31200000.0
2005-09-14 01:34:00,1.45131,1.45149,1.45093,1.45135,35000000.0
2005-09-14 01:35:00,1.4513,1.45147,1.45106,1.45106,52500000.0
2005-09-14 01:36:00,1.45164,1.45179,1.45148,1.45148,42600000.0
2005-09-14 01:37:00,1.45139,1.45164,1.45115,1.45163,41700000.0
2005-09-14 01:38:00,1.45147,1.45163,1.45126,1.45145,25300000.0
2005-09-14 01:39:00,1.45126,1.45147,1.45105,1.45139,42200000.0
2005-09-14 01:40:00,1.45146,1.45157,1.45141,1.45151,25400000.0
2005-09-14 01:41:00,1.45146,1.45185,1.45145,1.45153,67200001.0
2005-09-14 01:42:00,1.45156,1.45157,1.45129,1.45146,45700000.0
2005-09-14 01:43:00,1.45146,1.45151,1.45094,1.45141,30200000.0
2005-09-14 01:44:00,1.45142,1.45142,1.45104,1.4513,30600000.0
2005-09-14 01:45:00,1.45133,1.45164,1.45133,1.45142,34800000.0
2005-09-14 01:46:00,1.45127,1.45144,1.45114,1.45126,41100000.0
2005-09-14 01:47:00,1.4513,1.45156,1.45125,1.45135,32800000.0
2005-09-14 01:48:00,1.45148,1.45155,1.45109,1.45109,35800000.0
2005-09-14 01:49:00,1.45138,1.45147,1.45086,1.45134,29200000.0
2005-09-14 01:50:00,1.45134,1.45166,1.451,1.45166,29200000.0
2005-09-14 01:51:00,1.45186,1.45186,1.45164,1.45167,20200000.0
2005-09-14 01:52:00,1.45188,1.45202,1.45176,1.45176,30600000.0
2005-09-14 01:53:00,1.45189,1.45189,1.4517,1.4517,59900000.0
2005-09-14 01:54:00,1.45177,1.45189,1.45166,1.45181,45300000.0
2005-09-14 01:55:00,1.45194,1.45218,1.45186,1.45196,47200001.0
2005-09-14 01:56:00,1.45222,1.45258,1.45222,1.45247,34000000.0
2005-09-14 01:57:00,1.45262,1.45278,1.45258,1.45274,50800000.0
2005-09-14 01:58:00,1.45254,1.45267,1.45219,1.45239,26000000.0
2005-09-14 01:59:00,1.45261,1.45269,1.4525,1.45257,44000000.0
2005-09-14 02:00:00,1.45226,1.45261,1.45226,1.45241,30400000.0
2005-09-14 02:01:00,1.45225,1.45225,1.45203,1.45214,34000000.0
2005-09-14 02:02:00,1.45216,1.45275,1.45216,1.45243,70600000.0
2005-09-14 02:03:00,1.45247,1.45268,1.45239,1.45249,76400001.0
2005-09-14 02:04:00,1.45244,1.45251,1.45237,1.4525,112400003.0
2005-09-14 02:05:00,1.45227,1.45227,1.45215,1.45217,73500001.0
2005-09-14 02:06:00,1.45241,1.45244,1.45203,1.45236,118400000.0
2005-09-14 02:07:00,1.45199,1.45212,1.45166,1.45198,225500000.0
2005-09-14 02:08:00,1.45191,1.45197,1.45188,1.45197,60400001.0
2005-09-14 02:09:00,1.45182,1.4521,1.4517,1.45197,195800001.0
2005-09-14 02:10:00,1.45163,1.45206,1.45149,1.45156,123500000.0
2005-09-14 02:11:00,1.45156,1.45161,1.45156,1.45157,37800000.0
2005-09-14 02:12:00,1.45152,1.45179,1.45148,1.45179,94500000.0
2005-09-14 02:13:00,1.45183,1.45185,1.45167,1.45167,50400001.0
2005-09-14 02:14:00,1.45159,1.45159,1.45118,1.45159,174700000.0
2005-09-14 02:15:00,1.45169,1.45183,1.45156,1.45173,207300000.0
2005-09-14 02:16:00,1.45191,1.45194,1.45162,1.45179,30000000.0
2005-09-14 02:17:00,1.45153,1.45195,1.45132,1.45145,218900000.0
2005-09-14 02:18:00,1.45142,1.45147,1.45079,1.45109,30000000.0
2005-09-14 02:19:00,1.45126,1.45134,1.45087,1.45109,31900000.0
2005-09-14 02:20:00,1.4512,1.45135,1.45104,1.45128,30200000.0
2005-09-14 02:21:00,1.45112,1.45135,1.45105,1.45135,52600000.0
2005-09-14 02:22:00,1.45105,1.4511,1.45105,1.4511,38200001.0
2005-09-14 02:23:00,1.45133,1.45143,1.45118,1.45118,29600000.0
2005-09-14 02:24:00,1.45114,1.45133,1.451,1.45133,38000000.0
2005-09-14 02:25:00,1.45135,1.45147,1.45121,1.4513,128200002.0
2005-09-14 02:26:00,1.45132,1.45166,1.4513,1.45158,105500000.0
2005-09-14 02:27:00,1.4516,1.45167,1.45152,1.45152,47700000.0
2005-09-14 02:28:00,1.45147,1.45155,1.4514,1.45143,39600000.0
2005-09-14 02:29:00,1.45168,1.45176,1.45147,1.45171,39200000.0
2005-09-14 02:30:00,1.45181,1.45184,1.45165,1.45172,35000000.0
2005-09-14 02:31:00,1.45145,1.45145,1.45128,1.45128,46400000.0
2005-09-14 02:32:00,1.45153,1.45153,1.45128,1.45133,53900000.0
2005-09-14 02:33:00,1.45101,1.45105,1.45086,1.45098,225400001.0
2005-09-14 02:34:00,1.45093,1.45093,1.45018,1.45054,41800000.0
2005-09-14 02:35:00,1.4507,1.45077,1.45032,1.45039,92500001.0
2005-09-14 02:36:00,1.45053,1.4507,1.45051,1.4507,33400000.0
2005-09-14 02:37:00,1.45061,1.45083,1.45061,1.45072,85600001.0
2005-09-14 02:38:00,1.45085,1.4509,1.45075,1.45077,42200000.0
2005-09-14 02:39:00,1.45074,1.45074,1.45046,1.45052,21600000.0
2005-09-14 02:40:00,1.45072,1.45091,1.4507,1.45079,36600000.0
2005-09-14 02:41:00,1.45085,1.45085,1.45066,1.45066,35400000.0
2005-09-14 02:42:00,1.45056,1.45066,1.45056,1.45059,39200000.0
2005-09-14 02:43:00,1.45061,1.45075,1.45061,1.45072,30000000.0
2005-09-14 02:44:00,1.45064,1.45093,1.45064,1.45093,37000000.0
2005-09-14 02:45:00,1.45024,1.45044,1.45018,1.45036,61400000.0
2005-09-14 02:46:00,1.45029,1.45042,1.4502,1.45028,155400000.0
2005-09-14 02:47:00,1.45088,1.45105,1.45048,1.45105,194200000.0
2005-09-14 02:48:00,1.45081,1.4511,1.45072,1.45077,126200001.0
2005-09-14 02:49:00,1.45068,1.45134,1.45068,1.4509,65200000.0
2005-09-14 02:50:00,1.45109,1.45127,1.45078,1.45127,111200000.0
2005-09-14 02:51:00,1.45087,1.45102,1.45072,1.4509,97600001.0
2005-09-14 02:52:00,1.45096,1.45096,1.45071,1.45071,28400000.0
2005-09-14 02:53:00,1.45086,1.45095,1.45066,1.45085,27200000.0
2005-09-14 02:54:00,1.45094,1.45098,1.45062,1.45062,41200000.0
2005-09-14 02:55:00,1.45041,1.45078,1.45022,1.45025,38000000.0
2005-09-14 02:56:00,1.4501,1.45015,1.45004,1.45004,82700001.0
2005-09-14 02:57:00,1.4502,1.45036,1.4502,1.45036,37600000.0
2005-09-14 02:58:00,1.4506,1.45092,1.4506,1.45061,41600000.0
2005-09-14 02:59:00,1.45059,1.4507,1.4505,1.4505,50600000.0
2005-09-14 03:00:00,1.45063,1.45077,1.45057,1.45064,118300000.0
2005-09-14 03:01:00,1.45066,1.45072,1.45062,1.45071,35600000.0
2005-09-14 03:02:00,1.45079,1.45082,1.45072,1.45082,48800000.0
2005-09-14 03:03:00,1.45084,1.45084,1.45074,1.45078,85600002.0
2005-09-14 03:04:00,1.45086,1.45111,1.45064,1.45073,62100000.0
2005-09-14 03:05:00,1.45073,1.45081,1.45068,1.45076,46200000.0
2005-09-14 03:07:00,1.45075,1.45113,1.45063,1.45113,102300000.0
2005-09-14 03:08:00,1.45118,1.45118,1.45082,1.45083,47200000.0
2005-09-14 03:09:00,1.45112,1.45133,1.45086,1.45133,42600000.0
2005-09-14 03:10:00,1.45085,1.45135,1.45085,1.45135,25400000.0
2005-09-14 03:11:00,1.45106,1.45113,1.45097,1.45106,22200000.0
2005-09-14 03:12:00,1.45135,1.45148,1.45106,1.45128,42800000.0
2005-09-14 03:13:00,1.45108,1.45154,1.45105,1.45125,67100000.0
2005-09-14 03:14:00,1.45112,1.45128,1.45086,1.45128,26400000.0
2005-09-14 03:15:00,1.45104,1.45139,1.45104,1.45139,30500000.0
2005-09-14 03:16:00,1.45142,1.45142,1.45113,1.45123,37600000.0
2005-09-14 03:17:00,1.45133,1.45214,1.45124,1.45214,55100000.0
2005-09-14 03:18:00,1.45053,1.45183,1.45024,1.45183,52600000.0
2005-09-14 03:19:00,1.45192,1.452,1.45164,1.452,21000000.0
2005-09-14 03:20:00,1.45149,1.45203,1.45149,1.45203,44200000.0
2005-09-14 03:21:00,1.45166,1.45166,1.45158,1.45162,29000000.0
2005-09-14 03:22:00,1.45152,1.45155,1.45042,1.45155,76600000.0
2005-09-14 03:23:00,1.4517,1.4519,1.4517,1.45186,78600000.0
2005-09-14 03:24:00,1.45208,1.45208,1.45167,1.45173,69500000.0
2005-09-14 03:25:00,1.45218,1.45218,1.45185,1.45194,39400000.0
2005-09-14 03:26:00,1.45145,1.45145,1.45044,1.45133,128400000.0
2005-09-14 03:27:00,1.45158,1.45186,1.45154,1.45186,91400000.0
2005-09-14 03:28:00,1.45187,1.45241,1.45187,1.45241,51500001.0
2005-09-14 03:29:00,1.45251,1.45366,1.45251,1.45354,48400001.0
2005-09-14 03:30:00,1.45312,1.45346,1.45163,1.45333,52300000.0
2005-09-14 03:31:00,1.4534,1.45392,1.4534,1.45377,34800000.0
2005-09-14 03:32:00,1.45382,1.45401,1.45351,1.45351,43000000.0
2005-09-14 03:33:00,1.45299,1.45322,1.45299,1.45308,36600000.0
2005-09-14 03:34:00,1.45305,1.45328,1.45258,1.45258,47100000.0
2005-09-14 03:35:00,1.453,1.45311,1.45277,1.45296,77400000.0
2005-09-14 03:36:00,1.45321,1.45356,1.45307,1.45355,47200000.0
2005-09-14 03:37:00,1.45408,1.45408,1.45362,1.45393,34100000.0
2005-09-14 03:38:00,1.45369,1.4538,1.45351,1.45351,37800000.0
2005-09-14 03:39:00,1.45306,1.45306,1.45286,1.45286,97700000.0
2005-09-14 03:40:00,1.45282,1.45334,1.45282,1.45302,112800000.0
2005-09-14 03:41:00,1.45264,1.45293,1.45261,1.45288,104600002.0
2005-09-14 03:42:00,1.45306,1.4532,1.45304,1.45312,69000000.0
2005-09-14 03:43:00,1.45292,1.45303,1.45245,1.45256,29200000.0
2005-09-14 03:44:00,1.45242,1.45263,1.45227,1.45246,44600000.0
2005-09-14 03:45:00,1.45251,1.45273,1.45239,1.45273,31400000.0
2005-09-14 03:46:00,1.45252,1.45267,1.45249,1.45257,59400000.0
2005-09-14 03:47:00,1.45287,1.45309,1.45285,1.45295,27800000.0
2005-09-14 03:48:00,1.45305,1.45306,1.45279,1.45294,44600001.0
2005-09-14 03:49:00,1.45275,1.45275,1.45215,1.45215,34900000.0
2005-09-14 03:50:00,1.45232,1.45241,1.45209,1.45209,82400000.0
2005-09-14 03:51:00,1.4524,1.45255,1.45238,1.45238,26400000.0
2005-09-14 03:52:00,1.45231,1.4524,1.45211,1.45211,119900001.0
2005-09-14 03:53:00,1.4519,1.45213,1.45182,1.45206,62500000.0
2005-09-14 03:54:00,1.45206,1.45259,1.45206,1.45222,31800000.0
2005-09-14 03:55:00,1.45277,1.45282,1.45243,1.45282,30400000.0
2005-09-14 03:56:00,1.45262,1.4528,1.45262,1.45268,19800000.0
2005-09-14 03:57:00,1.4522,1.45239,1.45212,1.45227,149200000.0
2005-09-14 03:58:00,1.45207,1.45291,1.45203,1.45225,211200001.0
2005-09-14 03:59:00,1.45273,1.45301,1.4527,1.45298,161100000.0
2005-09-14 04:00:00,1.45312,1.45314,1.45291,1.45292,65400000.0
2005-09-14 04:01:00,1.45288,1.45321,1.45274,1.45321,146700001.0
2005-09-14 04:02:00,1.45327,1.45351,1.45307,1.45307,129800000.0
2005-09-14 04:03:00,1.45322,1.45322,1.45294,1.45315,68000000.0
2005-09-14 04:04:00,1.45294,1.45308,1.45283,1.45296,176700000.0
2005-09-14 04:05:00,1.45292,1.45368,1.45292,1.45346,205900001.0
2005-09-14 04:06:00,1.45301,1.45348,1.45299,1.453,117100001.0
2005-09-14 04:07:00,1.45308,1.45316,1.45286,1.45286,136900000.0
2005-09-14 04:08:00,1.45326,1.45334,1.4532,1.45329,17600000.0
2005-09-14 04:09:00,1.45342,1.45342,1.45312,1.45319,29100000.0
2005-09-14 04:10:00,1.45308,1.45308,1.4526,1.45264,101900000.0
2005-09-14 04:11:00,1.45287,1.45308,1.45271,1.45283,35800000.0
2005-09-14 04:12:00,1.45271,1.45282,1.45268,1.45268,81400000.0
2005-09-14 04:13:00,1.45255,1.45268,1.45234,1.45234,64400000.0
2005-09-14 04:14:00,1.45201,1.45215,1.45184,1.45215,92800000.0
2005-09-14 04:15:00,1.45224,1.45245,1.45217,1.45227,55000000.0
2005-09-14 04:16:00,1.45207,1.45228,1.45196,1.45212,74200000.0
2005-09-14 04:17:00,1.45223,1.4523,1.45215,1.45216,41800000.0
2005-09-14 04:18:00,1.45211,1.45239,1.45208,1.45217,120400000.0
2005-09-14 04:19:00,1.45221,1.45234,1.4522,1.45234,57300000.0
2005-09-14 04:20:00,1.45233,1.45248,1.45223,1.45223,181600001.0
2005-09-14 04:21:00,1.45221,1.45228,1.45212,1.45212,86400002.0
2005-09-14 04:22:00,1.45233,1.45272,1.45224,1.4526,51500000.0
2005-09-14 04:23:00,1.45213,1.45224,1.45213,1.45221,32600000.0
2005-09-14 04:24:00,1.45225,1.45233,1.45223,1.45228,122300000.0
2005-09-14 04:25:00,1.45229,1.45272,1.45223,1.4524,179700000.0
2005-09-14 04:26:00,1.4523,1.4523,1.45203,1.45209,123600001.0
2005-09-14 04:27:00,1.45225,1.45233,1.45214,1.45214,51100000.0
2005-09-14 04:28:00,1.45219,1.45224,1.45214,1.45214,70600000.0
2005-09-14 04:29:00,1.45222,1.45271,1.45222,1.45253,100100000.0
2005-09-14 04:30:00,1.45204,1.45252,1.452,1.45251,107200000.0
2005-09-14 04:31:00,1.45251,1.45267,1.45237,1.45267,18400000.0
2005-09-14 04:32:00,1.45292,1.45292,1.45273,1.45273,51100000.0
2005-09-14 04:33:00,1.45295,1.45295,1.45274,1.45276,66000000.0
2005-09-14 04:34:00,1.45284,1.45313,1.45284,1.45289,60700001.0
2005-09-14 04:35:00,1.45281,1.45306,1.45281,1.45295,58600000.0
2005-09-14 04:36:00,1.45316,1.45316,1.45243,1.45297,160300000.0
2005-09-14 04:37:00,1.4529,1.45316,1.45267,1.4529,133800001.0
2005-09-14 04:38:00,1.45285,1.45285,1.45266,1.45271,37600000.0
2005-09-14 04:39:00,1.45246,1.45272,1.45246,1.45259,77100000.0
2005-09-14 04:40:00,1.45259,1.45281,1.45259,1.45278,28800000.0
2005-09-14 04:41:00,1.45237,1.45271,1.45236,1.45236,63500000.0
2005-09-14 04:42:00,1.45217,1.45227,1.452,1.45221,58200000.0
2005-09-14 04:43:00,1.45205,1.45205,1.45188,1.45195,50100000.0
2005-09-14 04:44:00,1.45191,1.45247,1.45187,1.45247,46700000.0
2005-09-14 04:45:00,1.45233,1.45238,1.45198,1.45218,35400000.0
2005-09-14 04:46:00,1.45209,1.45219,1.45209,1.45211,62300000.0
2005-09-14 04:47:00,1.45069,1.45193,1.45069,1.45193,86000000.0
2005-09-14 04:48:00,1.45193,1.45224,1.45193,1.45207,38200000.0
2005-09-14 04:49:00,1.45172,1.45185,1.45092,1.45092,64000000.0
2005-09-14 04:50:00,1.45124,1.45129,1.45107,1.45117,58400000.0
2005-09-14 04:51:00,1.45089,1.45096,1.45089,1.45096,26000000.0
2005-09-14 04:52:00,1.45102,1.45144,1.45098,1.45118,54000000.0
2005-09-14 04:53:00,1.45112,1.45139,1.45106,1.45121,41800000.0
2005-09-14 04:54:00,1.451,1.45127,1.451,1.45109,54800000.0
2005-09-14 04:55:00,1.45155,1.45166,1.45123,1.45166,30400000.0
2005-09-14 04:56:00,1.4516,1.45173,1.45144,1.45152,29600000.0
2005-09-14 04:57:00,1.45116,1.45154,1.45114,1.45114,33200000.0
2005-09-14 04:58:00,1.45112,1.45154,1.45112,1.45142,43400000.0
2005-09-14 04:59:00,1.45109,1.45118,1.45089,1.45089,121000000.0
2005-09-14 05:00:00,1.45123,1.45137,1.45119,1.45126,36100000.0
2005-09-14 05:01:00,1.45114,1.45149,1.45114,1.45149,32800000.0
2005-09-14 05:02:00,1.45138,1.45146,1.45117,1.4514,47600000.0
2005-09-14 05:03:00,1.45115,1.45141,1.45096,1.451,139400000.0
2005-09-14 05:04:00,1.45102,1.45117,1.45102,1.45113,219600001.0
2005-09-14 05:05:00,1.45102,1.45108,1.45086,1.45105,194600000.0
2005-09-14 05:06:00,1.45087,1.45088,1.45064,1.45088,174900000.0
2005-09-14 05:07:00,1.45072,1.45108,1.45065,1.45075,286000000.0
2005-09-14 05:08:00,1.45106,1.45123,1.451,1.45101,315500001.0
2005-09-14 05:09:00,1.45104,1.4515,1.45098,1.45113,192400000.0
2005-09-14 05:10:00,1.45123,1.45148,1.45121,1.45148,253600002.0
2005-09-14 05:11:00,1.45131,1.4516,1.4513,1.4516,110800000.0
2005-09-14 05:12:00,1.45153,1.45153,1.45141,1.45146,116600000.0
2005-09-14 05:13:00,1.45172,1.4521,1.45172,1.45191,137500000.0
2005-09-14 05:14:00,1.45172,1.45189,1.45169,1.45169,228400001.0
2005-09-14 05:15:00,1.45185,1.45195,1.45174,1.45175,36000000.0
2005-09-14 05:16:00,1.45167,1.45176,1.45155,1.4517,170800000.0
2005-09-14 05:17:00,1.45179,1.45194,1.45164,1.45194,140600000.0
2005-09-14 05:18:00,1.45199,1.45217,1.45188,1.45208,268900001.0
2005-09-14 05:19:00,1.4519,1.45236,1.4519,1.45201,257800000.0
2005-09-14 05:20:00,1.45201,1.45213,1.45193,1.45199,260900001.0
2005-09-14 05:21:00,1.45198,1.45236,1.45195,1.45199,333100001.0
2005-09-14 05:22:00,1.45191,1.45196,1.45175,1.45188,228300000.0
2005-09-14 05:23:00,1.45172,1.45188,1.4517,1.4518,118900000.0
2005-09-14 05:24:00,1.4517,1.4517,1.45148,1.45148,152300000.0
2005-09-14 05:25:00,1.45193,1.4521,1.45173,1.45178,200400000.0
2005-09-14 05:26:00,1.45182,1.45202,1.45172,1.45172,100300000.0
2005-09-14 05:27:00,1.45185,1.45189,1.45139,1.45179,182200000.0
2005-09-14 05:28:00,1.4518,1.45204,1.45159,1.45195,223800000.0
2005-09-14 05:29:00,1.45189,1.45195,1.45161,1.45171,247600001.0
2005-09-14 05:30:00,1.45169,1.45181,1.45151,1.45151,200100000.0
2005-09-14 05:31:00,1.45168,1.45198,1.45167,1.45174,79600001.0
2005-09-14 05:32:00,1.45186,1.45199,1.45181,1.45191,183700001.0
2005-09-14 05:33:00,1.45191,1.45206,1.45187,1.45197,229500000.0
2005-09-14 05:34:00,1.45178,1.45194,1.45154,1.45154,200400001.0
2005-09-14 05:35:00,1.45176,1.45187,1.45171,1.45177,39600001.0
2005-09-14 05:36:00,1.45154,1.45172,1.45151,1.45157,189500000.0
2005-09-14 05:37:00,1.45153,1.45169,1.45147,1.45149,175700000.0
2005-09-14 05:38:00,1.45148,1.45168,1.45146,1.45163,115400000.0
2005-09-14 05:39:00,1.45168,1.4517,1.45142,1.4517,170000001.0
2005-09-14 05:40:00,1.45146,1.45164,1.45135,1.45144,222400001.0
2005-09-14 05:41:00,1.45138,1.45148,1.45094,1.45094,124800001.0
2005-09-14 05:42:00,1.45128,1.45149,1.4511,1.45141,200900000.0
2005-09-14 05:43:00,1.45145,1.45154,1.45143,1.45152,88600000.0
2005-09-14 05:44:00,1.45152,1.45169,1.45144,1.45149,113600000.0
2005-09-14 05:45:00,1.45154,1.45176,1.45149,1.45154,118400000.0
2005-09-14 05:46:00,1.45159,1.45174,1.45154,1.45164,194500000.0
2005-09-14 05:47:00,1.45164,1.45169,1.45149,1.45166,226800001.0
2005-09-14 05:48:00,1.45137,1.45168,1.45132,1.4514,308000000.0
2005-09-14 05:49:00,1.45144,1.45168,1.45136,1.45139,184000000.0
2005-09-14 05:50:00,1.45162,1.45198,1.45159,1.4518,256900000.0
2005-09-14 05:51:00,1.45183,1.45183,1.45158,1.45169,165000001.0
2005-09-14 05:52:00,1.45169,1.45184,1.4516,1.45184,178000000.0
2005-09-14 05:53:00,1.45176,1.45183,1.45149,1.45149,113000001.0
2005-09-14 05:54:00,1.4516,1.45169,1.4513,1.45161,220600001.0
2005-09-14 05:55:00,1.45159,1.45184,1.45155,1.45157,282000000.0
2005-09-14 05:56:00,1.45156,1.45156,1.45122,1.45131,102400000.0
2005-09-14 05:57:00,1.45141,1.45159,1.4514,1.45141,200300001.0
2005-09-14 05:58:00,1.45147,1.45152,1.45135,1.45135,163700001.0
2005-09-14 05:59:00,1.45152,1.45162,1.45141,1.45144,67400000.0
2005-09-14 06:00:00,1.45144,1.45144,1.4513,1.45135,247100000.0
2005-09-14 06:01:00,1.4514,1.45156,1.45134,1.45135,166200000.0
2005-09-14 06:02:00,1.4513,1.45147,1.45127,1.45134,286800000.0
2005-09-14 06:03:00,1.45134,1.45134,1.45107,1.45123,45900000.0
2005-09-14 06:04:00,1.45109,1.45116,1.45096,1.45101,129000000.0
2005-09-14 06:05:00,1.45104,1.45119,1.45098,1.45098,427400001.0
2005-09-14 06:06:00,1.45126,1.45141,1.45126,1.45141,92100001.0
2005-09-14 06:07:00,1.45142,1.45142,1.45104,1.45115,299100000.0
2005-09-14 06:08:00,1.45102,1.4512,1.45097,1.45104,504900000.0
2005-09-14 06:09:00,1.45093,1.4515,1.45091,1.45129,442200000.0
2005-09-14 06:10:00,1.45152,1.45166,1.45147,1.4515,304200002.0
2005-09-14 06:11:00,1.45145,1.4515,1.45129,1.45138,426700001.0
2005-09-14 06:12:00,1.45102,1.45125,1.45093,1.45119,280600001.0
2005-09-14 06:13:00,1.4511,1.45125,1.45092,1.45092,325100000.0
2005-09-14 06:14:00,1.4513,1.45142,1.45114,1.45123,356400001.0
2005-09-14 06:15:00,1.45113,1.45123,1.45107,1.45116,162900000.0
2005-09-14 06:16:00,1.45114,1.4513,1.45106,1.4513,214000001.0
2005-09-14 06:17:00,1.45114,1.45131,1.45114,1.45114,150500000.0
2005-09-14 06:18:00,1.45116,1.45149,1.45116,1.45126,272000001.0
2005-09-14 06:19:00,1.45125,1.45144,1.45125,1.45134,217200000.0
2005-09-14 06:20:00,1.45114,1.45137,1.45111,1.45115,302300001.0
2005-09-14 06:21:00,1.45132,1.45152,1.45126,1.45131,292400001.0
2005-09-14 06:22:00,1.45128,1.45155,1.45127,1.45139,243700000.0
2005-09-14 06:23:00,1.45136,1.45156,1.45136,1.45141,281100000.0
2005-09-14 06:24:00,1.45126,1.45133,1.45091,1.45121,365300000.0
2005-09-14 06:25:00,1.45119,1.45119,1.45076,1.45083,205700000.0
2005-09-14 06:26:00,1.45075,1.45087,1.45067,1.45083,364200002.0
2005-09-14 06:27:00,1.45076,1.4509,1.45068,1.45071,329800002.0
2005-09-14 06:28:00,1.45066,1.45077,1.4505,1.45058,378600001.0
2005-09-14 06:29:00,1.45062,1.45082,1.45062,1.45068,83600000.0
2005-09-14 06:30:00,1.4507,1.45093,1.45066,1.45068,258900001.0
2005-09-14 06:31:00,1.45073,1.45086,1.45063,1.4508,140800000.0
2005-09-14 06:32:00,1.45085,1.45097,1.45084,1.45091,211300000.0
2005-09-14 06:33:00,1.45085,1.4511,1.45085,1.45094,293500004.0
2005-09-14 06:34:00,1.45092,1.45123,1.45082,1.4512,210600000.0
2005-09-14 06:35:00,1.45108,1.45122,1.45102,1.45102,134700000.0
2005-09-14 06:36:00,1.45078,1.45107,1.45078,1.45104,85800000.0
2005-09-14 06:37:00,1.45106,1.45107,1.4509,1.451,200100000.0
2005-09-14 06:38:00,1.45091,1.45113,1.45088,1.4509,150000001.0
2005-09-14 06:39:00,1.4511,1.45115,1.45105,1.4511,41100000.0
2005-09-14 06:40:00,1.45107,1.45113,1.45092,1.45103,113200000.0
2005-09-14 06:41:00,1.45102,1.45118,1.45098,1.45117,184800000.0
2005-09-14 06:42:00,1.45122,1.45125,1.45102,1.45112,278100000.0
2005-09-14 06:43:00,1.45117,1.45124,1.45112,1.4512,133400001.0
2005-09-14 06:44:00,1.45107,1.45107,1.45084,1.45088,298500000.0
2005-09-14 06:45:00,1.45081,1.45086,1.45071,1.45086,221700000.0
2005-09-14 06:46:00,1.45079,1.45087,1.45068,1.45072,266200002.0
2005-09-14 06:47:00,1.45064,1.45065,1.45036,1.45042,229200000.0
2005-09-14 06:48:00,1.45021,1.45043,1.4502,1.45033,35900000.0
2005-09-14 06:49:00,1.4503,1.45055,1.45025,1.45031,284300001.0
2005-09-14 06:50:00,1.45042,1.45052,1.45034,1.45041,30400000.0
2005-09-14 06:52:00,1.45041,1.45052,1.45037,1.45037,210900000.0
2005-09-14 06:53:00,1.45046,1.45081,1.45045,1.45057,224500001.0
2005-09-14 06:54:00,1.45063,1.45063,1.45021,1.45021,462200001.0
2005-09-14 06:55:00,1.45014,1.45037,1.45004,1.45016,350500001.0
2005-09-14 06:56:00,1.45038,1.45052,1.45035,1.45052,34300000.0
2005-09-14 06:57:00,1.45056,1.45056,1.45033,1.45036,73100000.0
2005-09-14 06:58:00,1.45021,1.45034,1.45014,1.45022,250000000.0
2005-09-14 06:59:00,1.45013,1.45034,1.45006,1.45016,303400000.0
2005-09-14 07:00:00,1.45056,1.45069,1.45056,1.45061,113800000.0
2005-09-14 07:01:00,1.45047,1.45062,1.45047,1.4506,293800001.0
2005-09-14 07:02:00,1.45069,1.45084,1.45059,1.45069,389100001.0
2005-09-14 07:03:00,1.4507,1.45078,1.45057,1.45061,135500000.0
2005-09-14 07:04:00,1.45061,1.45076,1.45054,1.45062,382100001.0
2005-09-14 07:05:00,1.45051,1.45051,1.45027,1.45027,104900000.0
2005-09-14 07:06:00,1.45028,1.4504,1.45018,1.45034,180200000.0
2005-09-14 07:07:00,1.45031,1.45043,1.45019,1.45033,188300000.0
2005-09-14 07:08:00,1.45047,1.45051,1.45026,1.45035,246200000.0
2005-09-14 07:09:00,1.45034,1.45054,1.45024,1.45036,239200001.0
2005-09-14 07:10:00,1.45045,1.45045,1.45016,1.45021,430400001.0
2005-09-14 07:11:00,1.45023,1.45023,1.45008,1.45014,358400000.0
2005-09-14 07:12:00,1.45014,1.45043,1.45011,1.45043,274100001.0
2005-09-14 07:13:00,1.45049,1.45051,1.45033,1.45041,293600000.0
2005-09-14 07:14:00,1.45041,1.45054,1.45036,1.45045,525100002.0
2005-09-14 07:15:00,1.45067,1.45077,1.45042,1.45077,242200001.0
2005-09-14 07:16:00,1.4506,1.45064,1.45046,1.45058,182500000.0
2005-09-14 07:17:00,1.45049,1.4505,1.45025,1.4503,271700000.0
2005-09-14 07:18:00,1.45022,1.45054,1.45013,1.4504,433100001.0
2005-09-14 07:19:00,1.45036,1.45048,1.45017,1.45042,331600003.0
2005-09-14 07:20:00,1.45029,1.4503,1.45,1.45014,448300001.0
2005-09-14 07:21:00,1.45001,1.45015,1.44988,1.44996,234700000.0
2005-09-14 07:22:00,1.45036,1.45077,1.45036,1.45077,344300002.0
2005-09-14 07:23:00,1.45087,1.45087,1.45047,1.45066,420900002.0
2005-09-14 07:24:00,1.45068,1.45093,1.45068,1.45081,272300001.0
2005-09-14 07:25:00,1.45076,1.45083,1.45063,1.45076,365000002.0
2005-09-14 07:26:00,1.45078,1.45094,1.45067,1.45073,270800001.0
2005-09-14 07:27:00,1.45071,1.45082,1.45057,1.45079,171900000.0
2005-09-14 07:28:00,1.4508,1.4509,1.45077,1.45085,244600000.0
2005-09-14 07:29:00,1.45063,1.45069,1.4504,1.45051,251300001.0
2005-09-14 07:30:00,1.45059,1.45074,1.45054,1.45066,552900001.0
2005-09-14 07:31:00,1.45058,1.45079,1.45053,1.45068,260000000.0
2005-09-14 07:32:00,1.45079,1.45079,1.45056,1.45069,445900003.0
2005-09-14 07:33:00,1.4506,1.45067,1.45041,1.45061,403100000.0
2005-09-14 07:34:00,1.45072,1.45079,1.45058,1.45059,274100000.0
2005-09-14 07:35:00,1.45051,1.45065,1.45045,1.45046,245400000.0
2005-09-14 07:36:00,1.45048,1.45077,1.45046,1.45053,395900002.0
2005-09-14 07:37:00,1.4506,1.45094,1.45056,1.45083,240100002.0
2005-09-14 07:38:00,1.45084,1.45102,1.45084,1.45097,25400000.0
2005-09-14 07:39:00,1.45087,1.45097,1.45077,1.45097,390600000.0
2005-09-14 07:40:00,1.45089,1.4509,1.45071,1.45077,335200002.0
2005-09-14 07:41:00,1.45071,1.45083,1.4506,1.45064,592400001.0
2005-09-14 07:42:00,1.45056,1.45056,1.45037,1.45045,330500000.0
2005-09-14 07:43:00,1.4503,1.45046,1.45023,1.45035,214400000.0
2005-09-14 07:44:00,1.45028,1.45038,1.45021,1.45028,355500000.0
2005-09-14 07:45:00,1.45032,1.45035,1.45012,1.45015,356500000.0
2005-09-14 07:46:00,1.45013,1.45028,1.44992,1.44992,514500002.0
2005-09-14 07:47:00,1.44998,1.45029,1.44988,1.44992,636800000.0
2005-09-14 07:48:00,1.44981,1.44999,1.44955,1.44955,778000003.0
2005-09-14 07:49:00,1.44969,1.44975,1.44935,1.4494,621700002.0
2005-09-14 07:50:00,1.44926,1.44942,1.44907,1.44907,608900001.0
2005-09-14 07:51:00,1.44924,1.44924,1.44887,1.44916,607500002.0
2005-09-14 07:52:00,1.44916,1.44923,1.449,1.44906,392600000.0
2005-09-14 07:53:00,1.44904,1.44931,1.44887,1.44911,533200002.0
2005-09-14 07:54:00,1.44918,1.44937,1.44914,1.44924,352200001.0
2005-09-14 07:55:00,1.44945,1.44962,1.4493,1.44954,340400000.0
2005-09-14 07:56:00,1.44947,1.44968,1.44931,1.44944,872300001.0
2005-09-14 07:57:00,1.44955,1.44999,1.44955,1.44968,560100000.0
2005-09-14 07:58:00,1.44984,1.44984,1.44951,1.44951,697500003.0
2005-09-14 07:59:00,1.4495,1.44981,1.44942,1.44958,430700000.0
2005-09-14 08:00:00,1.44965,1.44965,1.44932,1.44943,448500001.0
2005-09-14 08:01:00,1.4494,1.44969,1.44933,1.44941,460800001.0
2005-09-14 08:02:00,1.44934,1.44938,1.44909,1.44926,224100000.0
2005-09-14 08:03:00,1.44942,1.44965,1.44937,1.44942,446400001.0
2005-09-14 08:04:00,1.44945,1.4497,1.44938,1.44965,419400000.0
2005-09-14 08:05:00,1.44953,1.44955,1.44926,1.44926,282700000.0
2005-09-14 08:06:00,1.44963,1.4497,1.44934,1.44959,649600003.0
2005-09-14 08:07:00,1.44952,1.4501,1.44947,1.45008,484500001.0
2005-09-14 08:08:00,1.45031,1.45038,1.45015,1.45018,426200001.0
2005-09-14 08:09:00,1.4502,1.45054,1.45016,1.45042,538300000.0
2005-09-14 08:10:00,1.45053,1.45083,1.45036,1.45083,582700000.0
2005-09-14 08:11:00,1.4508,1.45105,1.45074,1.45075,251300000.0
2005-09-14 08:12:00,1.45054,1.45069,1.45043,1.45063,477500002.0
2005-09-14 08:13:00,1.45063,1.45078,1.45061,1.45066,247800002.0
2005-09-14 08:14:00,1.45041,1.45048,1.45034,1.45034,111500001.0
2005-09-14 08:15:00,1.4503,1.45047,1.45026,1.45043,274800000.0
2005-09-14 08:16:00,1.45047,1.4507,1.45045,1.4505,249100000.0
2005-09-14 08:17:00,1.45058,1.45074,1.45048,1.45049,319600000.0
2005-09-14 08:18:00,1.45057,1.45076,1.45049,1.45049,176800001.0
2005-09-14 08:19:00,1.45043,1.4505,1.45033,1.45039,359400002.0
2005-09-14 08:20:00,1.45041,1.45051,1.45017,1.45017,251700000.0
2005-09-14 08:21:00,1.45014,1.4504,1.45005,1.45013,449300002.0
2005-09-14 08:22:00,1.45004,1.45034,1.44982,1.44982,311000001.0
2005-09-14 08:23:00,1.44971,1.44983,1.44953,1.44953,219000000.0
2005-09-14 08:24:00,1.4496,1.44999,1.44959,1.44972,484700003.0
2005-09-14 08:25:00,1.4498,1.44994,1.44965,1.44965,662700005.0
2005-09-14 08:26:00,1.44973,1.44991,1.44971,1.44981,324600001.0
2005-09-14 08:27:00,1.44993,1.4503,1.44993,1.45023,425200002.0
2005-09-14 08:28:00,1.45026,1.45026,1.45,1.45016,628100003.0
2005-09-14 08:29:00,1.45013,1.45018,1.44985,1.44986,417000001.0
2005-09-14 08:30:00,1.44985,1.45013,1.44985,1.45001,413200002.0
2005-09-14 08:31:00,1.44993,1.4501,1.44972,1.44979,239800000.0
2005-09-14 08:32:00,1.44974,1.44993,1.4497,1.44979,267500000.0
2005-09-14 08:33:00,1.44978,1.44987,1.44974,1.44986,212700001.0
2005-09-14 08:34:00,1.44995,1.45003,1.44959,1.44962,675800003.0
2005-09-14 08:35:00,1.44965,1.44972,1.44945,1.44947,566900004.0
2005-09-14 08:36:00,1.44935,1.4497,1.44929,1.44952,406600000.0
2005-09-14 08:37:00,1.44927,1.4495,1.44925,1.44937,337700000.0
2005-09-14 08:38:00,1.44941,1.4495,1.44919,1.44943,369700002.0
2005-09-14 08:39:00,1.44943,1.4495,1.44919,1.44927,517600001.0
2005-09-14 08:40:00,1.44906,1.44955,1.44906,1.44926,324500000.0
2005-09-14 08:41:00,1.44931,1.44942,1.44901,1.44929,464000003.0
2005-09-14 08:42:00,1.44939,1.44988,1.44935,1.4497,519800003.0
2005-09-14 08:43:00,1.44985,1.44999,1.44956,1.44977,289700000.0
2005-09-14 08:44:00,1.44986,1.45013,1.44983,1.44999,486800001.0
2005-09-14 08:45:00,1.45021,1.4504,1.45007,1.45015,593100000.0
2005-09-14 08:46:00,1.45011,1.45032,1.44997,1.45005,785600001.0
2005-09-14 08:47:00,1.45009,1.45026,1.45004,1.45011,536300000.0
2005-09-14 08:48:00,1.44981,1.44989,1.44928,1.44968,379000001.0
2005-09-14 08:49:00,1.44968,1.45006,1.44968,1.45003,461200000.0
2005-09-14 08:50:00,1.45022,1.45022,1.44974,1.44976,554100002.0
2005-09-14 08:51:00,1.44969,1.44998,1.44958,1.44964,554800000.0
2005-09-14 08:52:00,1.44973,1.44997,1.44956,1.44958,499600000.0
2005-09-14 08:53:00,1.44963,1.44976,1.44933,1.44958,495600000.0
2005-09-14 08:54:00,1.44955,1.44957,1.44904,1.44904,683400001.0
2005-09-14 08:55:00,1.44907,1.44921,1.44892,1.44918,603500003.0
2005-09-14 08:56:00,1.44901,1.44919,1.44845,1.44845,513100002.0
2005-09-14 08:57:00,1.44829,1.44849,1.44804,1.44804,568600003.0
2005-09-14 08:58:00,1.44819,1.44856,1.44812,1.4482,386600002.0
2005-09-14 08:59:00,1.44808,1.44822,1.44788,1.448,346700002.0
2005-09-14 09:00:00,1.44802,1.44818,1.44786,1.448,481000001.0
2005-09-14 09:01:00,1.448,1.44832,1.44792,1.44794,400800000.0
2005-09-14 09:02:00,1.44791,1.44811,1.44777,1.4478,636900001.0
2005-09-14 09:03:00,1.4478,1.4478,1.44733,1.44751,580500001.0
2005-09-14 09:04:00,1.44765,1.44771,1.4472,1.44747,618400001.0
2005-09-14 09:05:00,1.4475,1.44767,1.44745,1.44767,553400001.0
2005-09-14 09:06:00,1.44763,1.44786,1.44743,1.44754,593800000.0
2005-09-14 09:07:00,1.44748,1.44757,1.44729,1.44749,443100000.0
2005-09-14 09:08:00,1.44751,1.44763,1.44747,1.44747,207500000.0
2005-09-14 09:09:00,1.44736,1.44756,1.44728,1.44756,280700001.0
2005-09-14 09:10:00,1.44739,1.44754,1.44718,1.44718,383200004.0
2005-09-14 09:11:00,1.44714,1.44745,1.44708,1.44717,572200002.0
2005-09-14 09:12:00,1.44715,1.44752,1.4468,1.4468,530000002.0
2005-09-14 09:13:00,1.44718,1.4474,1.44699,1.44699,494300001.0
2005-09-14 09:14:00,1.44645,1.44685,1.44639,1.44685,315500000.0
2005-09-14 09:15:00,1.44697,1.44716,1.44686,1.44716,416500000.0
2005-09-14 09:16:00,1.4471,1.44711,1.44682,1.4469,534200000.0
2005-09-14 09:17:00,1.44693,1.44732,1.44692,1.44726,531900002.0
2005-09-14 09:18:00,1.44724,1.44748,1.44712,1.44712,182400001.0
2005-09-14 09:19:00,1.4471,1.4475,1.4471,1.44739,535100001.0
2005-09-14 09:20:00,1.44737,1.44749,1.44716,1.44722,259600000.0
2005-09-14 09:21:00,1.44725,1.44737,1.44713,1.44737,297300001.0
2005-09-14 09:22:00,1.44739,1.44749,1.44732,1.44737,304600001.0
2005-09-14 09:23:00,1.4475,1.4475,1.44732,1.44742,382700002.0
2005-09-14 09:24:00,1.44744,1.44749,1.44722,1.44724,352500003.0
2005-09-14 09:25:00,1.44729,1.44739,1.44718,1.44738,454800001.0
2005-09-14 09:26:00,1.44726,1.44751,1.44725,1.44731,614700002.0
2005-09-14 09:27:00,1.44731,1.44749,1.44728,1.44735,417100002.0
2005-09-14 09:28:00,1.44753,1.44783,1.44751,1.44773,471300001.0
2005-09-14 09:29:00,1.44768,1.44788,1.44756,1.44778,432300000.0
2005-09-14 09:30:00,1.44759,1.44759,1.44721,1.44722,678600000.0
2005-09-14 09:31:00,1.44737,1.44797,1.44737,1.44778,371300001.0
2005-09-14 09:32:00,1.44767,1.44777,1.44756,1.44768,400900001.0
2005-09-14 09:33:00,1.44765,1.44765,1.4475,1.44753,277400000.0
2005-09-14 09:34:00,1.44772,1.44793,1.44772,1.44785,404600001.0
2005-09-14 09:35:00,1.44777,1.44802,1.44774,1.44792,220500001.0
2005-09-14 09:36:00,1.44809,1.44837,1.44809,1.44815,413000001.0
2005-09-14 09:37:00,1.44816,1.44842,1.44813,1.44831,421500001.0
2005-09-14 09:38:00,1.44831,1.44898,1.44831,1.44898,430500002.0
2005-09-14 09:39:00,1.44907,1.4492,1.44899,1.44903,464700001.0
2005-09-14 09:40:00,1.44894,1.44894,1.44831,1.44866,375100000.0
2005-09-14 09:41:00,1.4487,1.44891,1.4485,1.44884,475000000.0
2005-09-14 09:42:00,1.44913,1.44959,1.44906,1.44954,521500001.0
2005-09-14 09:43:00,1.44967,1.44982,1.44955,1.44969,235300000.0
2005-09-14 09:44:00,1.44971,1.44988,1.4495,1.4495,490600002.0
2005-09-14 09:45:00,1.44955,1.45001,1.44938,1.45,601700004.0
2005-09-14 09:46:00,1.44985,1.44989,1.44966,1.44972,344700001.0
2005-09-14 09:47:00,1.44968,1.44986,1.44956,1.44985,402200000.0
2005-09-14 09:48:00,1.44979,1.44994,1.44962,1.44985,357800000.0
2005-09-14 09:49:00,1.44984,1.45,1.44952,1.44971,555900001.0
2005-09-14 09:50:00,1.44944,1.44969,1.44933,1.44945,458800000.0
2005-09-14 09:51:00,1.44946,1.44963,1.44934,1.44952,469000001.0
2005-09-14 09:52:00,1.44965,1.44994,1.44947,1.44968,487200000.0
2005-09-14 09:53:00,1.44976,1.44984,1.44962,1.44975,372800003.0
2005-09-14 09:54:00,1.44957,1.44984,1.44943,1.44978,516900002.0
2005-09-14 09:55:00,1.44985,1.45045,1.44985,1.45015,554300000.0
2005-09-14 09:56:00,1.44987,1.45024,1.44987,1.44999,396700001.0
2005-09-14 09:57:00,1.45003,1.45022,1.44994,1.44994,540900001.0
2005-09-14 09:58:00,1.44986,1.45,1.44962,1.44976,783500000.0
2005-09-14 09:59:00,1.44967,1.4498,1.44925,1.44958,676200002.0
2005-09-14 10:00:00,1.44952,1.4499,1.44942,1.44984,319300000.0
2005-09-14 10:01:00,1.45005,1.45005,1.44963,1.44974,667500000.0
2005-09-14 10:02:00,1.44966,1.44973,1.44933,1.44936,613900001.0
2005-09-14 10:03:00,1.44926,1.44941,1.44908,1.44921,364100000.0
2005-09-14 10:04:00,1.44909,1.44931,1.44896,1.44927,449100001.0
2005-09-14 10:05:00,1.44899,1.4492,1.44896,1.44916,457900001.0
2005-09-14 10:06:00,1.44912,1.44935,1.44903,1.44922,560900001.0
2005-09-14 10:07:00,1.44899,1.44927,1.44891,1.44913,601800002.0
2005-09-14 10:08:00,1.44909,1.44945,1.44909,1.44922,514100003.0
2005-09-14 10:09:00,1.44945,1.44969,1.44936,1.44957,501700000.0
2005-09-14 10:10:00,1.44959,1.44989,1.44959,1.44977,389200000.0
2005-09-14 10:11:00,1.4497,1.44995,1.44968,1.44969,379900002.0
2005-09-14 10:12:00,1.44956,1.44956,1.44927,1.44933,556800002.0
2005-09-14 10:13:00,1.44945,1.44945,1.44856,1.44869,511200003.0
2005-09-14 10:14:00,1.44871,1.44893,1.44863,1.44868,567000001.0
2005-09-14 10:15:00,1.4488,1.4488,1.44849,1.44849,404900001.0
2005-09-14 10:16:00,1.4485,1.4486,1.44835,1.44857,364100001.0
2005-09-14 10:17:00,1.44861,1.4487,1.44825,1.44829,346300002.0
2005-09-14 10:18:00,1.44817,1.44828,1.44807,1.4482,416300001.0
2005-09-14 10:19:00,1.44838,1.44847,1.44825,1.4483,317500000.0
2005-09-14 10:20:00,1.44811,1.44834,1.44806,1.4482,527700000.0
2005-09-14 10:21:00,1.44824,1.44854,1.44823,1.44854,438900003.0
2005-09-14 10:22:00,1.44845,1.44863,1.44837,1.44853,318300000.0
2005-09-14 10:23:00,1.44841,1.44871,1.44829,1.44835,420100000.0
2005-09-14 10:24:00,1.44841,1.44851,1.44818,1.44822,395300000.0
2005-09-14 10:25:00,1.44826,1.44826,1.44799,1.44818,370700000.0
2005-09-14 10:26:00,1.44814,1.44827,1.44797,1.44814,545200000.0
2005-09-14 10:27:00,1.44816,1.44822,1.44804,1.44809,566200004.0
2005-09-14 10:28:00,1.44796,1.44807,1.44782,1.44793,653100003.0
2005-09-14 10:29:00,1.44788,1.4479,1.44765,1.44782,517300001.0
2005-09-14 10:30:00,1.44798,1.4483,1.44793,1.44807,673200002.0
2005-09-14 10:31:00,1.44773,1.44807,1.44744,1.44744,506500000.0
2005-09-14 10:32:00,1.44734,1.44771,1.44727,1.44727,495500000.0
2005-09-14 10:33:00,1.4477,1.44808,1.44764,1.44808,442700000.0
2005-09-14 10:34:00,1.44795,1.44811,1.44784,1.448,390700000.0
2005-09-14 10:35:00,1.44802,1.44802,1.44776,1.4478,480100000.0
2005-09-14 10:36:00,1.4478,1.44795,1.44761,1.44776,494900000.0
2005-09-14 10:37:00,1.44776,1.44776,1.44738,1.44756,596000002.0
2005-09-14 10:38:00,1.4475,1.44764,1.44738,1.44739,445900000.0
2005-09-14 10:39:00,1.44743,1.44798,1.44742,1.44798,453200002.0
2005-09-14 10:40:00,1.44809,1.44833,1.44798,1.44807,298600000.0
2005-09-14 10:41:00,1.44814,1.44814,1.4477,1.44806,630900002.0
2005-09-14 10:42:00,1.44791,1.44807,1.44779,1.44783,428100001.0
2005-09-14 10:43:00,1.4479,1.44803,1.4477,1.44775,474900002.0
2005-09-14 10:44:00,1.44788,1.44798,1.44759,1.4478,565600002.0
2005-09-14 10:45:00,1.44778,1.44779,1.44734,1.44779,543200001.0
2005-09-14 10:46:00,1.4478,1.44801,1.44767,1.44794,280800000.0
2005-09-14 10:47:00,1.44792,1.44809,1.44784,1.44802,380100000.0
2005-09-14 10:48:00,1.44794,1.44811,1.44786,1.44788,507200002.0
2005-09-14 10:49:00,1.44798,1.44813,1.44786,1.44799,370200001.0
2005-09-14 10:50:00,1.44796,1.44821,1.44772,1.44801,533900001.0
2005-09-14 10:51:00,1.44792,1.44839,1.44792,1.44825,496800002.0
2005-09-14 10:52:00,1.44827,1.44852,1.44825,1.44841,343900002.0
2005-09-14 10:53:00,1.44826,1.44852,1.44826,1.44838,374300001.0
2005-09-14 10:54:00,1.44833,1.44867,1.44831,1.44864,432100002.0
2005-09-14 10:55:00,1.44871,1.44891,1.44862,1.44874,434600000.0
2005-09-14 10:56:00,1.4487,1.4487,1.44806,1.44835,454200001.0
2005-09-14 10:57:00,1.4483,1.4484,1.44808,1.44833,386500001.0
2005-09-14 10:58:00,1.44828,1.44847,1.44813,1.44828,425300000.0
2005-09-14 10:59:00,1.44818,1.44866,1.44814,1.44828,801300002.0
2005-09-14 11:00:00,1.44832,1.44833,1.44802,1.44805,494100002.0
2005-09-14 11:01:00,1.44796,1.44835,1.44796,1.4481,556000001.0
2005-09-14 11:02:00,1.44802,1.44822,1.44794,1.44804,530900001.0
2005-09-14 11:03:00,1.44804,1.44817,1.44792,1.4481,243400000.0
2005-09-14 11:04:00,1.44801,1.44822,1.44781,1.44809,514200001.0
2005-09-14 11:05:00,1.44817,1.44842,1.44796,1.44798,486100000.0
2005-09-14 11:06:00,1.44799,1.4482,1.44781,1.44818,681600001.0
2005-09-14 11:07:00,1.44814,1.44843,1.44814,1.44835,241500001.0
2005-09-14 11:08:00,1.4485,1.44857,1.44831,1.44842,325400000.0
2005-09-14 11:09:00,1.44826,1.44845,1.44821,1.44836,402700002.0
2005-09-14 11:10:00,1.44847,1.44869,1.44843,1.44864,501000001.0
2005-09-14 11:11:00,1.44847,1.44876,1.44843,1.44852,484400001.0
2005-09-14 11:12:00,1.44841,1.44868,1.44836,1.44868,593100000.0
2005-09-14 11:13:00,1.44917,1.44917,1.4487,1.44907,379500001.0
2005-09-14 11:14:00,1.44897,1.44909,1.44886,1.44891,517500003.0
2005-09-14 11:15:00,1.44895,1.44907,1.44883,1.44892,526100001.0
2005-09-14 11:16:00,1.44896,1.44897,1.44869,1.44882,403200000.0
2005-09-14 11:17:00,1.44881,1.44895,1.44868,1.4488,435500001.0
2005-09-14 11:18:00,1.44875,1.44886,1.44851,1.44859,387700001.0
2005-09-14 11:19:00,1.44845,1.44882,1.44845,1.44874,330100000.0
2005-09-14 11:20:00,1.44868,1.44893,1.44863,1.44886,558600001.0
2005-09-14 11:21:00,1.44885,1.449,1.44861,1.44894,521100001.0
2005-09-14 11:22:00,1.44882,1.44916,1.44878,1.44891,556200000.0
2005-09-14 11:23:00,1.4488,1.44885,1.44851,1.4486,513400000.0
2005-09-14 11:24:00,1.44864,1.44885,1.44859,1.44879,500400001.0
2005-09-14 11:25:00,1.44889,1.44896,1.44878,1.44896,430600002.0
2005-09-14 11:26:00,1.44889,1.44903,1.4488,1.44886,588300001.0
2005-09-14 11:27:00,1.44882,1.44886,1.44851,1.4486,535300001.0
2005-09-14 11:28:00,1.44899,1.44899,1.44864,1.44878,354800000.0
2005-09-14 11:29:00,1.44875,1.44885,1.44855,1.44875,543500002.0
2005-09-14 11:30:00,1.44866,1.44884,1.44858,1.44868,444800000.0
2005-09-14 11:31:00,1.44873,1.44909,1.44865,1.44891,604300003.0
2005-09-14 11:32:00,1.4488,1.44902,1.44869,1.4489,463600001.0
2005-09-14 11:33:00,1.44879,1.44879,1.44852,1.44855,469200000.0
2005-09-14 11:34:00,1.44864,1.44882,1.44847,1.44859,716300004.0
2005-09-14 11:35:00,1.44869,1.44872,1.44837,1.44845,551100001.0
2005-09-14 11:36:00,1.44834,1.44857,1.44823,1.44838,509500001.0
2005-09-14 11:37:00,1.44851,1.44875,1.44841,1.44857,532100001.0
2005-09-14 11:38:00,1.44871,1.44871,1.4484,1.44853,620500001.0
2005-09-14 11:39:00,1.44865,1.44865,1.44798,1.44798,632500002.0
2005-09-14 11:40:00,1.44787,1.44787,1.44755,1.44768,635700000.0
2005-09-14 11:41:00,1.44775,1.44787,1.44753,1.44766,713800001.0
2005-09-14 11:42:00,1.44768,1.44768,1.44726,1.44739,586100001.0
2005-09-14 11:43:00,1.44731,1.44759,1.44714,1.44714,579000002.0
2005-09-14 11:44:00,1.44725,1.44752,1.44721,1.4473,672100000.0
2005-09-14 11:45:00,1.44764,1.44802,1.44759,1.448,622200004.0
2005-09-14 11:46:00,1.44793,1.44808,1.44778,1.44808,494800001.0
2005-09-14 11:47:00,1.44804,1.44834,1.44792,1.44819,500100001.0
2005-09-14 11:48:00,1.44795,1.44799,1.44765,1.44768,579800002.0
2005-09-14 11:49:00,1.44786,1.44803,1.4477,1.44778,449400004.0
2005-09-14 11:50:00,1.44777,1.44779,1.4475,1.44755,357600003.0
2005-09-14 11:51:00,1.44729,1.44734,1.4471,1.44711,137300000.0
2005-09-14 11:52:00,1.44693,1.44743,1.44693,1.44737,224200000.0
2005-09-14 11:53:00,1.44754,1.44764,1.44717,1.44735,223700000.0
2005-09-14 11:54:00,1.44732,1.44745,1.44711,1.44726,376300001.0
2005-09-14 11:55:00,1.4474,1.44769,1.44739,1.44764,429800000.0
2005-09-14 11:56:00,1.44769,1.44781,1.44749,1.44769,427900001.0
2005-09-14 11:57:00,1.4476,1.44773,1.44741,1.44763,507500000.0
2005-09-14 11:58:00,1.44769,1.44779,1.44749,1.44754,510800000.0
2005-09-14 11:59:00,1.44759,1.44776,1.44746,1.44754,440300001.0
2005-09-14 12:00:00,1.44766,1.44785,1.44753,1.44773,469600000.0
2005-09-14 12:01:00,1.44765,1.4479,1.44765,1.44777,468500003.0
2005-09-14 12:02:00,1.4479,1.44817,1.44789,1.44817,368400000.0
2005-09-14 12:03:00,1.44829,1.4484,1.44818,1.4483,399500001.0
2005-09-14 12:04:00,1.4485,1.4489,1.4485,1.44881,388400000.0
2005-09-14 12:05:00,1.44901,1.44912,1.4489,1.44892,324000001.0
2005-09-14 12:06:00,1.44882,1.44904,1.44861,1.44884,389700000.0
2005-09-14 12:07:00,1.44885,1.44906,1.44866,1.44906,350600001.0
2005-09-14 12:08:00,1.44933,1.44942,1.44908,1.44926,496400000.0
2005-09-14 12:09:00,1.44933,1.44973,1.44924,1.44968,430600003.0
2005-09-14 12:10:00,1.44973,1.44991,1.4496,1.44986,410200000.0
2005-09-14 12:11:00,1.44989,1.44989,1.44965,1.44965,236100000.0
2005-09-14 12:12:00,1.44969,1.44969,1.44942,1.44948,228900000.0
2005-09-14 12:13:00,1.44942,1.44958,1.44933,1.44956,487100001.0
2005-09-14 12:14:00,1.44961,1.44969,1.44936,1.44962,573400001.0
2005-09-14 12:15:00,1.44953,1.44968,1.44941,1.44968,331700000.0
2005-09-14 12:16:00,1.44984,1.44984,1.44948,1.44984,389100001.0
2005-09-14 12:17:00,1.44982,1.44982,1.44944,1.44944,216800001.0
2005-09-14 12:18:00,1.44926,1.44926,1.44831,1.44879,280400000.0
2005-09-14 12:19:00,1.44889,1.44899,1.44875,1.44884,464700001.0
2005-09-14 12:20:00,1.44884,1.44894,1.44869,1.44886,435200002.0
2005-09-14 12:21:00,1.44872,1.4488,1.44857,1.44863,388300000.0
2005-09-14 12:22:00,1.44866,1.44883,1.44862,1.44872,321300001.0
2005-09-14 12:23:00,1.44864,1.44881,1.44854,1.44865,406600000.0
2005-09-14 12:24:00,1.44852,1.44908,1.44844,1.44889,609000002.0
2005-09-14 12:25:00,1.44929,1.44949,1.44917,1.44932,427700001.0
2005-09-14 12:26:00,1.44947,1.44967,1.44939,1.44955,514000004.0
2005-09-14 12:27:00,1.44936,1.44946,1.44917,1.4492,517000001.0
2005-09-14 12:28:00,1.44916,1.44936,1.44906,1.44923,493100002.0
2005-09-14 12:29:00,1.44919,1.44961,1.44919,1.44934,726900001.0
2005-09-14 12:30:00,1.4496,1.44973,1.44916,1.44929,621100001.0
2005-09-14 12:31:00,1.44912,1.44912,1.44876,1.44897,683200000.0
2005-09-14 12:32:00,1.44884,1.44909,1.44876,1.44879,641400000.0
2005-09-14 12:33:00,1.44906,1.44919,1.4488,1.44916,36400000.0
2005-09-14 12:34:00,1.44896,1.44929,1.44868,1.44903,591500002.0
2005-09-14 12:35:00,1.44917,1.44917,1.44889,1.44905,552700000.0
2005-09-14 12:36:00,1.44889,1.44908,1.44884,1.44901,406300000.0
2005-09-14 12:37:00,1.44912,1.44956,1.44911,1.4492,535300000.0
2005-09-14 12:38:00,1.44898,1.44901,1.44863,1.44872,688200003.0
2005-09-14 12:39:00,1.44853,1.44864,1.44826,1.44863,504100001.0
2005-09-14 12:40:00,1.44869,1.44896,1.44865,1.44896,506500000.0
2005-09-14 12:41:00,1.44882,1.44896,1.4487,1.4487,268000001.0
2005-09-14 12:42:00,1.44864,1.44881,1.44852,1.44868,325400001.0
2005-09-14 12:43:00,1.44857,1.44877,1.44843,1.44862,477200000.0
2005-09-14 12:44:00,1.44845,1.44847,1.44816,1.44823,368000001.0
2005-09-14 12:45:00,1.44816,1.44816,1.44746,1.44775,483100002.0
2005-09-14 12:46:00,1.44768,1.44797,1.44768,1.44778,394700001.0
2005-09-14 12:47:00,1.44774,1.4479,1.44754,1.44761,371800001.0
2005-09-14 12:48:00,1.44733,1.4477,1.44733,1.44762,467200002.0
2005-09-14 12:49:00,1.44775,1.44775,1.44747,1.44761,533700002.0
2005-09-14 12:50:00,1.44761,1.44761,1.44731,1.44743,483500001.0
2005-09-14 12:51:00,1.44746,1.44788,1.44746,1.44748,344200000.0
2005-09-14 12:52:00,1.44759,1.44795,1.44759,1.44783,385000001.0
2005-09-14 12:53:00,1.44788,1.44805,1.44778,1.4479,262800000.0
2005-09-14 12:54:00,1.44781,1.448,1.4477,1.44779,380600000.0
2005-09-14 12:55:00,1.44773,1.44773,1.44745,1.44758,471200001.0
2005-09-14 12:56:00,1.44765,1.44776,1.44746,1.44765,435500000.0
2005-09-14 12:57:00,1.44754,1.44794,1.44729,1.44766,532300002.0
2005-09-14 12:58:00,1.44751,1.44756,1.44735,1.44744,350200001.0
2005-09-14 12:59:00,1.44749,1.44779,1.44741,1.44759,645800001.0
2005-09-14 13:00:00,1.44748,1.44764,1.44746,1.4476,237800001.0
2005-09-14 13:01:00,1.44766,1.44774,1.44751,1.44761,300300001.0
2005-09-14 13:02:00,1.44753,1.44795,1.4475,1.44781,362100000.0
2005-09-14 13:03:00,1.44783,1.44788,1.44765,1.44774,457700001.0
2005-09-14 13:04:00,1.44781,1.44799,1.44774,1.44787,268100001.0
2005-09-14 13:05:00,1.44792,1.44804,1.44788,1.44788,158400001.0
2005-09-14 13:06:00,1.44798,1.44814,1.44786,1.44809,392400000.0
2005-09-14 13:07:00,1.44797,1.44811,1.44792,1.44801,343200001.0
2005-09-14 13:08:00,1.44817,1.44827,1.44808,1.44814,165900000.0
2005-09-14 13:09:00,1.44812,1.44822,1.44791,1.44802,319000000.0
2005-09-14 13:10:00,1.44808,1.44827,1.44792,1.44813,148200000.0
2005-09-14 13:11:00,1.44837,1.44861,1.44825,1.44843,387800000.0
2005-09-14 13:12:00,1.44852,1.44861,1.44842,1.44853,333400000.0
2005-09-14 13:13:00,1.44859,1.44859,1.44843,1.44859,406500001.0
2005-09-14 13:14:00,1.44865,1.44887,1.44865,1.44885,326400000.0
2005-09-14 13:15:00,1.44895,1.44895,1.44846,1.44874,381700000.0
2005-09-14 13:16:00,1.44893,1.44925,1.44893,1.44917,156700001.0
2005-09-14 13:17:00,1.44908,1.44908,1.44809,1.44809,93400000.0
2005-09-14 13:18:00,1.44834,1.44867,1.4483,1.44867,375400001.0
2005-09-14 13:19:00,1.44858,1.44864,1.44824,1.44846,268500000.0
2005-09-14 13:20:00,1.44845,1.44866,1.44828,1.44857,196700001.0
2005-09-14 13:21:00,1.44863,1.44894,1.44858,1.44886,141400000.0
2005-09-14 13:22:00,1.44883,1.44883,1.44852,1.44864,203700000.0
2005-09-14 13:23:00,1.44865,1.4488,1.44865,1.44875,232000000.0
2005-09-14 13:24:00,1.44872,1.44872,1.44847,1.44862,275600000.0
2005-09-14 13:25:00,1.44856,1.44856,1.44828,1.4483,157100000.0
2005-09-14 13:26:00,1.44826,1.44841,1.44821,1.44838,229000002.0
2005-09-14 13:27:00,1.44881,1.44919,1.44823,1.44823,314800001.0
2005-09-14 13:28:00,1.44836,1.44866,1.44833,1.44866,501000001.0
2005-09-14 13:29:00,1.44901,1.44968,1.44901,1.44941,605800001.0
2005-09-14 13:30:00,1.4493,1.44946,1.44912,1.44926,537300002.0
2005-09-14 13:31:00,1.4494,1.44967,1.44925,1.44931,500800000.0
2005-09-14 13:32:00,1.44931,1.44969,1.4493,1.44969,241200001.0
2005-09-14 13:33:00,1.44949,1.44956,1.44912,1.44948,433800002.0
2005-09-14 13:34:00,1.44933,1.44936,1.44906,1.4492,314600001.0
2005-09-14 13:35:00,1.4492,1.44943,1.44913,1.44943,327900001.0
2005-09-14 13:36:00,1.44944,1.44944,1.44922,1.44936,448200000.0
2005-09-14 13:37:00,1.4492,1.44948,1.4492,1.44935,462400000.0
2005-09-14 13:38:00,1.44948,1.4496,1.44932,1.44935,414400001.0
2005-09-14 13:39:00,1.44933,1.44938,1.44899,1.44899,267800000.0
2005-09-14 13:40:00,1.44867,1.44906,1.4486,1.44896,402400001.0
2005-09-14 13:41:00,1.44921,1.44921,1.44867,1.44881,208400000.0
2005-09-14 13:42:00,1.44885,1.44912,1.44885,1.44886,165800000.0
2005-09-14 13:43:00,1.44887,1.44904,1.44887,1.44904,101800000.0
2005-09-14 13:44:00,1.44886,1.44913,1.44872,1.44903,274400001.0
2005-09-14 13:45:00,1.44908,1.44913,1.44878,1.4488,459700002.0
2005-09-14 13:46:00,1.44887,1.44917,1.44883,1.44902,487400000.0
2005-09-14 13:47:00,1.44892,1.44905,1.44876,1.4489,497000001.0
2005-09-14 13:48:00,1.44883,1.44903,1.44865,1.44897,206000000.0
2005-09-14 13:49:00,1.449,1.44908,1.44836,1.44836,212800001.0
2005-09-14 13:50:00,1.44857,1.44885,1.44855,1.44885,307800000.0
2005-09-14 13:51:00,1.44903,1.44903,1.44859,1.44902,264900000.0
2005-09-14 13:52:00,1.44906,1.44953,1.44896,1.44911,463900001.0
2005-09-14 13:53:00,1.44898,1.44929,1.44878,1.44883,543400002.0
2005-09-14 13:54:00,1.44874,1.4491,1.44849,1.4491,365700000.0
2005-09-14 13:55:00,1.44918,1.45016,1.44883,1.44967,308000000.0
2005-09-14 13:56:00,1.44976,1.45012,1.44969,1.44969,420900000.0
2005-09-14 13:57:00,1.44994,1.45026,1.44969,1.45018,363000000.0
2005-09-14 13:58:00,1.45042,1.45065,1.45037,1.45057,214500000.0
2005-09-14 13:59:00,1.45019,1.45058,1.45019,1.45043,421700001.0
2005-09-14 14:00:00,1.45033,1.4505,1.45017,1.4505,307100000.0
2005-09-14 14:01:00,1.45053,1.45069,1.45039,1.45062,396600001.0
2005-09-14 14:02:00,1.45067,1.45081,1.45058,1.45066,281600000.0
2005-09-14 14:03:00,1.45051,1.45084,1.45048,1.45068,448000002.0
2005-09-14 14:04:00,1.45096,1.45103,1.4507,1.45087,488700004.0
2005-09-14 14:05:00,1.45093,1.45104,1.45062,1.45087,363600000.0
2005-09-14 14:06:00,1.45102,1.45116,1.45078,1.45116,373900003.0
2005-09-14 14:07:00,1.45135,1.45168,1.45121,1.45136,327100000.0
2005-09-14 14:08:00,1.45134,1.45191,1.4512,1.4513,428000001.0
2005-09-14 14:09:00,1.45138,1.45163,1.45123,1.45124,176500000.0
2005-09-14 14:10:00,1.45136,1.45163,1.4513,1.4515,264300001.0
2005-09-14 14:11:00,1.45175,1.45203,1.45175,1.45196,115300000.0
2005-09-14 14:12:00,1.45205,1.45217,1.45165,1.45192,255000001.0
2005-09-14 14:13:00,1.45192,1.4522,1.45164,1.45178,144600000.0
2005-09-14 14:14:00,1.45145,1.45156,1.45119,1.4514,217800001.0
2005-09-14 14:15:00,1.45127,1.45133,1.45088,1.45133,384800001.0
2005-09-14 14:16:00,1.45144,1.45166,1.45141,1.4516,188500000.0
2005-09-14 14:17:00,1.45154,1.45179,1.45141,1.45154,647300000.0
2005-09-14 14:18:00,1.4517,1.45213,1.4517,1.45213,324400000.0
2005-09-14 14:19:00,1.45207,1.4524,1.45205,1.4524,461700001.0
2005-09-14 14:20:00,1.45216,1.45287,1.45206,1.45287,201400000.0
2005-09-14 14:21:00,1.45214,1.45297,1.45188,1.45285,370200000.0
2005-09-14 14:22:00,1.45305,1.45325,1.45278,1.45315,579400001.0
2005-09-14 14:23:00,1.45353,1.45397,1.45324,1.45342,166000000.0
2005-09-14 14:24:00,1.45337,1.4538,1.45322,1.45371,426700000.0
2005-09-14 14:25:00,1.45342,1.45354,1.45267,1.45329,489100002.0
2005-09-14 14:26:00,1.45341,1.45365,1.45325,1.45359,635700000.0
2005-09-14 14:27:00,1.45338,1.45366,1.45311,1.45334,424700001.0
2005-09-14 14:28:00,1.45325,1.45371,1.45283,1.45371,52900000.0
2005-09-14 14:29:00,1.45352,1.45398,1.45332,1.45398,65200001.0
2005-09-14 14:30:00,1.4543,1.45462,1.45355,1.45458,68000001.0
2005-09-14 14:31:00,1.45333,1.45444,1.45213,1.45396,41000000.0
2005-09-14 14:32:00,1.4537,1.4545,1.45345,1.4545,35200000.0
2005-09-14 14:33:00,1.45436,1.45521,1.45428,1.45498,44700000.0
2005-09-14 14:34:00,1.45473,1.4551,1.45455,1.45482,25600000.0
2005-09-14 14:35:00,1.45471,1.45502,1.45446,1.45502,27400000.0
2005-09-14 14:36:00,1.45519,1.45557,1.455,1.45522,48700000.0
2005-09-14 14:37:00,1.45589,1.45614,1.4558,1.45591,45700000.0
2005-09-14 14:38:00,1.45611,1.45611,1.45545,1.45589,64900001.0
2005-09-14 14:39:00,1.45517,1.45538,1.45418,1.45461,31300000.0
2005-09-14 14:40:00,1.45405,1.45429,1.45401,1.45408,38300000.0
2005-09-14 14:41:00,1.45423,1.45444,1.45404,1.45422,38600000.0
2005-09-14 14:42:00,1.45423,1.45435,1.45354,1.45354,51600000.0
2005-09-14 14:43:00,1.45403,1.45404,1.45364,1.45377,38000000.0
2005-09-14 14:44:00,1.45383,1.45402,1.45368,1.45377,44600000.0
2005-09-14 14:45:00,1.45363,1.45401,1.45339,1.4538,75600002.0
2005-09-14 14:46:00,1.45427,1.45432,1.45381,1.45416,58300000.0
2005-09-14 14:47:00,1.45428,1.45428,1.45367,1.45391,27600000.0
2005-09-14 14:48:00,1.45403,1.45426,1.45397,1.45426,33000000.0
2005-09-14 14:49:00,1.45424,1.45429,1.45381,1.45381,61400000.0
2005-09-14 14:50:00,1.4536,1.45415,1.4536,1.45415,49700000.0
2005-09-14 14:51:00,1.45415,1.45455,1.45399,1.4544,52000001.0
2005-09-14 14:52:00,1.45433,1.45467,1.45427,1.45467,32000000.0
2005-09-14 14:53:00,1.45473,1.45485,1.45451,1.45472,29800000.0
2005-09-14 14:54:00,1.45506,1.45516,1.4546,1.45471,34200000.0
2005-09-14 14:55:00,1.45516,1.45535,1.45499,1.45499,38800000.0
2005-09-14 14:56:00,1.45515,1.45531,1.45495,1.45531,30600000.0
2005-09-14 14:57:00,1.45548,1.45548,1.455,1.45505,40400000.0
2005-09-14 14:58:00,1.45493,1.45575,1.45493,1.45561,58200000.0
2005-09-14 14:59:00,1.45563,1.45587,1.45548,1.4556,30400000.0
2005-09-14 15:00:00,1.45551,1.45567,1.4553,1.4553,48800000.0
2005-09-14 15:01:00,1.45542,1.45542,1.45507,1.45536,27600000.0
2005-09-14 15:02:00,1.45536,1.45536,1.45481,1.45486,29400000.0
2005-09-14 15:03:00,1.45482,1.45502,1.45443,1.45479,56500000.0
2005-09-14 15:04:00,1.45494,1.45514,1.45471,1.45511,41400000.0
2005-09-14 15:05:00,1.45523,1.45523,1.45486,1.45516,33200000.0
2005-09-14 15:06:00,1.4553,1.45533,1.45495,1.45519,36600000.0
2005-09-14 15:07:00,1.45536,1.4557,1.45526,1.45554,39500000.0
2005-09-14 15:08:00,1.45522,1.45553,1.45522,1.45542,56600000.0
2005-09-14 15:09:00,1.45535,1.45556,1.45535,1.45556,45200001.0
2005-09-14 15:10:00,1.45545,1.4555,1.45516,1.45535,74400001.0
2005-09-14 15:11:00,1.45552,1.4557,1.45542,1.45542,28600000.0
2005-09-14 15:12:00,1.45541,1.45561,1.45517,1.45517,40000000.0
2005-09-14 15:13:00,1.45519,1.45532,1.45505,1.45523,36400000.0
2005-09-14 15:14:00,1.45491,1.45519,1.45491,1.45503,34100000.0
2005-09-14 15:15:00,1.45468,1.45539,1.45447,1.45539,52000001.0
2005-09-14 15:16:00,1.45548,1.45551,1.45486,1.45488,30400000.0
2005-09-14 15:17:00,1.45492,1.45511,1.45458,1.45468,37800000.0
2005-09-14 15:18:00,1.45457,1.45478,1.45435,1.45478,25200000.0
2005-09-14 15:19:00,1.45471,1.45471,1.4544,1.45452,31100000.0
2005-09-14 15:20:00,1.45411,1.45411,1.45367,1.45388,37400000.0
2005-09-14 15:21:00,1.45361,1.45385,1.45343,1.45385,25600000.0
2005-09-14 15:22:00,1.45355,1.45355,1.45307,1.45337,44800000.0
2005-09-14 15:23:00,1.45368,1.45368,1.45348,1.45362,25600000.0
2005-09-14 15:24:00,1.45372,1.45372,1.45338,1.45344,36800000.0
2005-09-14 15:25:00,1.45318,1.45352,1.45318,1.45328,35600000.0
2005-09-14 15:26:00,1.45328,1.45328,1.45305,1.45324,39100000.0
2005-09-14 15:27:00,1.45311,1.45366,1.45311,1.45339,38800000.0
2005-09-14 15:28:00,1.4532,1.45351,1.4532,1.45337,25400000.0
2005-09-14 15:29:00,1.45352,1.45367,1.45347,1.45347,26400000.0
2005-09-14 15:30:00,1.45362,1.45384,1.45342,1.45374,26800000.0
2005-09-14 15:31:00,1.45351,1.4539,1.45338,1.45374,48000000.0
2005-09-14 15:32:00,1.45371,1.45395,1.45371,1.45395,38600000.0
2005-09-14 15:33:00,1.4538,1.4538,1.45302,1.4534,59600000.0
2005-09-14 15:34:00,1.453,1.45313,1.45291,1.45291,39300000.0
2005-09-14 15:35:00,1.45306,1.45328,1.45282,1.45293,26800000.0
2005-09-14 15:36:00,1.45335,1.45343,1.453,1.45313,51800000.0
2005-09-14 15:37:00,1.45326,1.45345,1.4532,1.45337,36000000.0
2005-09-14 15:38:00,1.45317,1.45337,1.45293,1.45298,44600000.0
2005-09-14 15:39:00,1.45295,1.45303,1.45288,1.45289,42400000.0
2005-09-14 15:40:00,1.45307,1.45325,1.45295,1.45325,30200000.0
2005-09-14 15:41:00,1.45351,1.45361,1.4532,1.45361,22800000.0
2005-09-14 15:42:00,1.45349,1.45349,1.45314,1.45337,25600000.0
2005-09-14 15:43:00,1.4534,1.45342,1.453,1.45328,44400000.0
2005-09-14 15:44:00,1.45333,1.45333,1.45278,1.4532,42000000.0
2005-09-14 15:45:00,1.45309,1.45328,1.45289,1.45312,49800000.0
2005-09-14 15:46:00,1.4532,1.45332,1.4532,1.45328,33200000.0
2005-09-14 15:47:00,1.45303,1.45318,1.45282,1.45318,36200000.0
2005-09-14 15:48:00,1.45311,1.45345,1.45301,1.45345,32800000.0
2005-09-14 15:49:00,1.45342,1.45348,1.45317,1.45348,37800000.0
2005-09-14 15:50:00,1.45356,1.4537,1.45325,1.45331,39800001.0
2005-09-14 15:51:00,1.45334,1.45334,1.45298,1.45314,20600000.0
2005-09-14 15:52:00,1.45291,1.45291,1.45253,1.45258,41800000.0
2005-09-14 15:53:00,1.45264,1.45265,1.45243,1.45257,57300000.0
2005-09-14 15:54:00,1.45252,1.45252,1.45224,1.45224,32300000.0
2005-09-14 15:55:00,1.45238,1.45238,1.45191,1.45208,32000000.0
2005-09-14 15:56:00,1.45211,1.45232,1.45195,1.45227,30400000.0
2005-09-14 15:57:00,1.45222,1.45233,1.45215,1.45215,35600000.0
2005-09-14 15:58:00,1.45228,1.45228,1.45203,1.45217,45500000.0
2005-09-14 15:59:00,1.4522,1.45223,1.45207,1.45213,27800000.0
2005-09-14 16:00:00,1.45206,1.4524,1.45206,1.45217,27900000.0
2005-09-14 16:01:00,1.45212,1.45252,1.45212,1.4522,30400000.0
2005-09-14 16:02:00,1.45226,1.4526,1.45226,1.45252,22600000.0
2005-09-14 16:03:00,1.45245,1.45263,1.45239,1.4524,34600000.0
2005-09-14 16:04:00,1.45224,1.45302,1.45219,1.45289,42100000.0
2005-09-14 16:05:00,1.45295,1.45303,1.45252,1.45274,26300000.0
2005-09-14 16:06:00,1.45262,1.45297,1.45245,1.45245,40000000.0
2005-09-14 16:07:00,1.45227,1.45241,1.45225,1.45235,35000000.0
2005-09-14 16:08:00,1.45259,1.45259,1.45237,1.45258,24000000.0
2005-09-14 16:09:00,1.45242,1.45271,1.45235,1.45255,57300000.0
2005-09-14 16:10:00,1.45274,1.45289,1.45268,1.45286,28000000.0
2005-09-14 16:11:00,1.45263,1.45294,1.45263,1.45291,40800000.0
2005-09-14 16:12:00,1.45276,1.45276,1.45248,1.4527,39400000.0
2005-09-14 16:13:00,1.4526,1.45283,1.45249,1.45283,39000000.0
2005-09-14 16:14:00,1.45264,1.45283,1.4524,1.45273,57600001.0
2005-09-14 16:15:00,1.45243,1.45261,1.45229,1.45244,36000000.0
2005-09-14 16:16:00,1.45241,1.45263,1.45239,1.45255,29200000.0
2005-09-14 16:17:00,1.45209,1.45235,1.45196,1.45215,28000000.0
2005-09-14 16:18:00,1.45208,1.45215,1.45197,1.45212,33000000.0
2005-09-14 16:19:00,1.45244,1.45244,1.45204,1.45218,35100000.0
2005-09-14 16:20:00,1.45218,1.45223,1.45181,1.45181,37000000.0
2005-09-14 16:21:00,1.45182,1.4521,1.45174,1.4519,78600002.0
2005-09-14 16:22:00,1.45182,1.45208,1.4518,1.45203,71900000.0
2005-09-14 16:23:00,1.45221,1.45237,1.452,1.45237,42400000.0
2005-09-14 16:24:00,1.45252,1.45276,1.45252,1.45267,25600000.0
2005-09-14 16:25:00,1.4527,1.45317,1.45217,1.4529,36400000.0
2005-09-14 16:26:00,1.45292,1.45331,1.45286,1.45294,53000000.0
2005-09-14 16:27:00,1.45302,1.45351,1.45302,1.45317,43300000.0
2005-09-14 16:28:00,1.45337,1.45344,1.45293,1.45319,44800000.0
2005-09-14 16:29:00,1.45334,1.45338,1.45306,1.45325,25800000.0
2005-09-14 16:30:00,1.45318,1.45361,1.45305,1.45332,65800000.0
2005-09-14 16:31:00,1.45352,1.45357,1.45323,1.45338,43000001.0
2005-09-14 16:32:00,1.45388,1.45394,1.4534,1.45365,45500000.0
2005-09-14 16:33:00,1.45376,1.45378,1.45198,1.45198,43400000.0
2005-09-14 16:34:00,1.45239,1.45257,1.45173,1.45241,42600000.0
2005-09-14 16:35:00,1.4525,1.45267,1.45221,1.45262,34800000.0
2005-09-14 16:36:00,1.4523,1.45259,1.4521,1.45236,39700000.0
2005-09-14 16:37:00,1.45236,1.45236,1.45201,1.45201,39400000.0
2005-09-14 16:38:00,1.45191,1.45204,1.45168,1.45171,71300000.0
2005-09-14 16:39:00,1.45172,1.45194,1.45172,1.45194,35400000.0
2005-09-14 16:40:00,1.45191,1.45233,1.45189,1.45227,48100000.0
2005-09-14 16:41:00,1.45169,1.45248,1.45169,1.4524,31200000.0
2005-09-14 16:42:00,1.45256,1.45267,1.45248,1.45251,37800000.0
2005-09-14 16:43:00,1.45275,1.45279,1.4522,1.45247,65600001.0
2005-09-14 16:44:00,1.45255,1.45267,1.45218,1.45267,48900000.0
2005-09-14 16:45:00,1.45227,1.45303,1.45227,1.453,42800000.0
2005-09-14 16:46:00,1.45295,1.45321,1.45266,1.45316,54200001.0
2005-09-14 16:47:00,1.45321,1.45336,1.45302,1.45306,40400000.0
2005-09-14 16:48:00,1.4532,1.4532,1.45249,1.4529,38900000.0
2005-09-14 16:49:00,1.45298,1.45357,1.45283,1.45357,51600000.0
2005-09-14 16:50:00,1.45357,1.45357,1.45281,1.45281,43000000.0
2005-09-14 16:51:00,1.45289,1.45298,1.45245,1.45269,30400000.0
2005-09-14 16:52:00,1.45274,1.45282,1.45262,1.45282,46600000.0
2005-09-14 16:53:00,1.45276,1.45295,1.45252,1.45295,51200001.0
2005-09-14 16:54:00,1.45303,1.45318,1.45283,1.4529,40800001.0
2005-09-14 16:55:00,1.45295,1.45295,1.45265,1.45282,33000000.0
2005-09-14 16:56:00,1.45263,1.45271,1.45202,1.45202,37200000.0
2005-09-14 16:57:00,1.45232,1.45264,1.45221,1.45264,28200000.0
2005-09-14 16:58:00,1.45257,1.45257,1.45185,1.45188,53200000.0
2005-09-14 16:59:00,1.45218,1.45235,1.45179,1.45235,25600000.0
2005-09-14 17:00:00,1.45194,1.45248,1.45194,1.45232,45000000.0
2005-09-14 17:01:00,1.45215,1.4525,1.45205,1.4525,54000001.0
2005-09-14 17:02:00,1.45242,1.45259,1.45237,1.45259,30600000.0
2005-09-14 17:03:00,1.45276,1.45276,1.4525,1.45275,44400000.0
2005-09-14 17:04:00,1.45248,1.45248,1.45209,1.45234,37800000.0
2005-09-14 17:05:00,1.45208,1.45267,1.45165,1.45236,30800000.0
2005-09-14 17:06:00,1.45172,1.45187,1.45102,1.45102,34700000.0
2005-09-14 17:07:00,1.45058,1.45106,1.45041,1.45103,44700000.0
2005-09-14 17:08:00,1.45079,1.45119,1.45079,1.4511,41100000.0
2005-09-14 17:09:00,1.45101,1.45116,1.45073,1.45104,45800000.0
2005-09-14 17:10:00,1.45087,1.45111,1.45079,1.45101,35900000.0
2005-09-14 17:11:00,1.45134,1.45185,1.45134,1.4518,27400000.0
2005-09-14 17:12:00,1.45183,1.45201,1.45173,1.45201,31800000.0
2005-09-14 17:13:00,1.45192,1.45207,1.45181,1.45206,38800000.0
2005-09-14 17:14:00,1.45173,1.45238,1.45173,1.45211,52300000.0
2005-09-14 17:15:00,1.45218,1.45219,1.45146,1.45146,41800000.0
2005-09-14 17:16:00,1.45154,1.45154,1.45091,1.45093,33900000.0
2005-09-14 17:17:00,1.45091,1.45118,1.45068,1.45109,42000000.0
2005-09-14 17:18:00,1.45128,1.45134,1.45088,1.45113,42600000.0
2005-09-14 17:19:00,1.45108,1.45142,1.45108,1.45122,36100000.0
2005-09-14 17:20:00,1.45104,1.4512,1.45081,1.45093,31100000.0
2005-09-14 17:21:00,1.45134,1.45137,1.45065,1.45101,51800000.0
2005-09-14 17:22:00,1.45072,1.45115,1.45072,1.45103,48000000.0
2005-09-14 17:23:00,1.45075,1.45145,1.45075,1.45145,25600000.0
2005-09-14 17:24:00,1.45161,1.45172,1.45149,1.45165,75900000.0
2005-09-14 17:25:00,1.45179,1.45215,1.45177,1.45196,34200000.0
2005-09-14 17:26:00,1.45181,1.45191,1.45162,1.45162,35000000.0
2005-09-14 17:27:00,1.45163,1.45176,1.45148,1.45155,39600000.0
2005-09-14 17:28:00,1.45186,1.45196,1.45176,1.45176,27800000.0
2005-09-14 17:29:00,1.45188,1.45208,1.45169,1.45195,35000000.0
2005-09-14 17:30:00,1.45182,1.45205,1.45154,1.4516,48400000.0
2005-09-14 17:31:00,1.45167,1.45167,1.45137,1.45143,29000000.0
2005-09-14 17:32:00,1.45134,1.45151,1.45133,1.4514,19800000.0
2005-09-14 17:33:00,1.45135,1.45149,1.45118,1.45136,32400000.0
2005-09-14 17:34:00,1.45144,1.4516,1.4511,1.45149,33200000.0
2005-09-14 17:35:00,1.45168,1.45168,1.45137,1.45153,29200000.0
2005-09-14 17:36:00,1.45156,1.45165,1.45139,1.45159,50600000.0
2005-09-14 17:37:00,1.45154,1.45161,1.45105,1.45156,37500000.0
2005-09-14 17:38:00,1.45129,1.45166,1.45129,1.45148,46200001.0
2005-09-14 17:39:00,1.45168,1.45168,1.45148,1.45168,20200000.0
2005-09-14 17:40:00,1.45149,1.45152,1.45118,1.45129,35000000.0
2005-09-14 17:41:00,1.45121,1.45121,1.45094,1.4511,64200001.0
2005-09-14 17:42:00,1.45119,1.45147,1.45098,1.45123,42200000.0
2005-09-14 17:43:00,1.45113,1.45136,1.45092,1.45136,46800000.0
2005-09-14 17:44:00,1.45131,1.45131,1.45113,1.45113,49700000.0
2005-09-14 17:45:00,1.45125,1.45134,1.45111,1.4513,40400000.0
2005-09-14 17:46:00,1.45149,1.45149,1.451,1.45121,73100000.0
2005-09-14 17:47:00,1.45115,1.45134,1.45108,1.45108,29000000.0
2005-09-14 17:48:00,1.45124,1.45124,1.4508,1.45117,73200000.0
2005-09-14 17:49:00,1.45123,1.45137,1.4509,1.4513,24900000.0
2005-09-14 17:50:00,1.45115,1.45134,1.45102,1.45134,21000000.0
2005-09-14 17:51:00,1.45139,1.45162,1.45129,1.4513,27400000.0
2005-09-14 17:52:00,1.45151,1.45173,1.45147,1.45158,35600000.0
2005-09-14 17:53:00,1.4513,1.45144,1.4512,1.45141,45600000.0
2005-09-14 17:54:00,1.45131,1.45146,1.45081,1.45119,43400000.0
2005-09-14 17:55:00,1.45129,1.45158,1.4508,1.45158,37600000.0
2005-09-14 17:56:00,1.4515,1.45161,1.45134,1.45134,25800000.0
2005-09-14 17:57:00,1.45133,1.45152,1.45108,1.45147,27600000.0
2005-09-14 17:58:00,1.4516,1.45173,1.45144,1.45173,29800000.0
2005-09-14 17:59:00,1.45133,1.45146,1.45101,1.45125,31800000.0
2005-09-14 18:00:00,1.45164,1.45164,1.45126,1.45133,40800000.0
2005-09-14 18:01:00,1.45144,1.45157,1.45113,1.45137,32600000.0
2005-09-14 18:02:00,1.45163,1.4519,1.45163,1.45181,54000000.0
2005-09-14 18:03:00,1.45142,1.45142,1.45099,1.45099,30400000.0
2005-09-14 18:04:00,1.45137,1.45149,1.45123,1.45123,41800000.0
2005-09-14 18:05:00,1.45146,1.4518,1.45139,1.45139,25600000.0
2005-09-14 18:06:00,1.45123,1.45149,1.45105,1.45105,69200000.0
2005-09-14 18:07:00,1.45138,1.45138,1.45099,1.451,39800000.0
2005-09-14 18:08:00,1.4509,1.45126,1.4509,1.45101,49000000.0
2005-09-14 18:09:00,1.45109,1.4513,1.45109,1.45111,75200000.0
2005-09-14 18:10:00,1.451,1.45126,1.45096,1.45109,30100000.0
2005-09-14 18:11:00,1.45111,1.45115,1.45092,1.45113,37400000.0
2005-09-14 18:12:00,1.45136,1.4515,1.45117,1.45117,31400000.0
2005-09-14 18:13:00,1.45124,1.45141,1.45109,1.45126,26800000.0
2005-09-14 18:14:00,1.45083,1.45165,1.45083,1.45141,35200000.0
2005-09-14 18:15:00,1.45139,1.4518,1.45135,1.45162,30400000.0
2005-09-14 18:16:00,1.45172,1.45185,1.45164,1.45174,30600000.0
2005-09-14 18:17:00,1.45176,1.45198,1.45174,1.45174,42000000.0
2005-09-14 18:18:00,1.45181,1.45193,1.45171,1.45179,33800000.0
2005-09-14 18:19:00,1.45174,1.45174,1.45146,1.45153,23400000.0
2005-09-14 18:20:00,1.45174,1.45194,1.45166,1.45171,29400000.0
2005-09-14 18:21:00,1.45184,1.45193,1.4516,1.4519,44800000.0
2005-09-14 18:22:00,1.4518,1.4518,1.45149,1.45149,36100000.0
2005-09-14 18:23:00,1.45164,1.45181,1.45164,1.45181,26000000.0
2005-09-14 18:24:00,1.45181,1.45181,1.45149,1.45158,47200000.0
2005-09-14 18:25:00,1.45169,1.45179,1.45151,1.45164,38000000.0
2005-09-14 18:26:00,1.45145,1.45145,1.45114,1.45114,57500000.0
2005-09-14 18:27:00,1.45096,1.45134,1.45081,1.45133,62400000.0
2005-09-14 18:28:00,1.45122,1.4515,1.45122,1.45128,22600000.0
2005-09-14 18:29:00,1.45128,1.45134,1.45108,1.45128,29900000.0
2005-09-14 18:30:00,1.45125,1.45137,1.4511,1.45121,41700000.0
2005-09-14 18:31:00,1.45119,1.45126,1.45109,1.45126,23000000.0
2005-09-14 18:32:00,1.45125,1.45142,1.45119,1.45142,43600000.0
2005-09-14 18:33:00,1.45162,1.45162,1.4513,1.45134,54000000.0
2005-09-14 18:34:00,1.45143,1.45143,1.45114,1.45134,38800000.0
2005-09-14 18:35:00,1.45148,1.45202,1.45148,1.45194,30000000.0
2005-09-14 18:36:00,1.45154,1.45186,1.45154,1.45178,38600000.0
2005-09-14 18:37:00,1.4519,1.45194,1.45173,1.45186,30600000.0
2005-09-14 18:38:00,1.45173,1.45205,1.45165,1.45205,54800000.0
2005-09-14 18:39:00,1.45188,1.45218,1.45171,1.45175,28300000.0
2005-09-14 18:40:00,1.45173,1.45181,1.45151,1.45156,28200000.0
2005-09-14 18:41:00,1.45167,1.45187,1.45136,1.45142,25600000.0
2005-09-14 18:42:00,1.45131,1.45168,1.45124,1.45168,37600000.0
2005-09-14 18:43:00,1.45162,1.45178,1.45147,1.45155,35800000.0
2005-09-14 18:44:00,1.45154,1.45154,1.4514,1.45141,40800000.0
2005-09-14 18:45:00,1.45155,1.45155,1.45116,1.45116,52200002.0
2005-09-14 18:46:00,1.45143,1.45143,1.45128,1.45128,24600000.0
2005-09-14 18:47:00,1.45139,1.45152,1.45139,1.45149,35900000.0
2005-09-14 18:48:00,1.45148,1.45168,1.45138,1.45153,41600001.0
2005-09-14 18:49:00,1.45153,1.45153,1.45123,1.45138,37500000.0
2005-09-14 18:50:00,1.45151,1.45168,1.4514,1.45158,20200000.0
2005-09-14 18:51:00,1.45159,1.45163,1.45141,1.45147,52400001.0
2005-09-14 18:52:00,1.45127,1.45157,1.45126,1.45126,59500000.0
2005-09-14 18:53:00,1.45132,1.4514,1.45127,1.4513,45400000.0
2005-09-14 18:54:00,1.45142,1.45145,1.45112,1.45145,37200000.0
2005-09-14 18:55:00,1.45125,1.45145,1.45125,1.45135,36600000.0
2005-09-14 18:56:00,1.45115,1.45158,1.45115,1.45115,58200000.0
2005-09-14 18:57:00,1.45142,1.45154,1.45142,1.45144,38400000.0
2005-09-14 18:58:00,1.45156,1.45156,1.45137,1.45151,44400000.0
2005-09-14 18:59:00,1.45156,1.4516,1.45118,1.4515,35000000.0
2005-09-14 19:00:00,1.45158,1.45158,1.45125,1.45151,40900000.0
2005-09-14 19:01:00,1.45169,1.45169,1.45123,1.45133,40200000.0
2005-09-14 19:02:00,1.45133,1.45141,1.45126,1.45141,30600000.0
2005-09-14 19:03:00,1.45126,1.45146,1.45111,1.45138,48800000.0
2005-09-14 19:04:00,1.45138,1.45168,1.45136,1.45156,34000000.0
2005-09-14 19:05:00,1.45162,1.45181,1.45158,1.45168,32600000.0
2005-09-14 19:06:00,1.45175,1.45175,1.45159,1.45167,33000000.0
2005-09-14 19:07:00,1.45161,1.45176,1.45147,1.45168,34600000.0
2005-09-14 19:08:00,1.45126,1.45149,1.45126,1.45136,40700000.0
2005-09-14 19:09:00,1.45138,1.45138,1.45113,1.4512,54400000.0
2005-09-14 19:10:00,1.45118,1.45118,1.45059,1.45059,34800000.0
2005-09-14 19:11:00,1.45101,1.45119,1.45089,1.45113,48000001.0
2005-09-14 19:12:00,1.45096,1.45149,1.45096,1.45149,40000000.0
2005-09-14 19:13:00,1.45155,1.45162,1.45135,1.45145,61400000.0
2005-09-14 19:14:00,1.45139,1.45158,1.45131,1.45154,32000000.0
2005-09-14 19:15:00,1.45146,1.45154,1.45125,1.45154,33400000.0
2005-09-14 19:16:00,1.45132,1.45159,1.45132,1.45149,41600000.0
2005-09-14 19:17:00,1.45131,1.45133,1.45109,1.45121,50400000.0
2005-09-14 19:18:00,1.45134,1.45145,1.45124,1.4513,34400000.0
2005-09-14 19:19:00,1.45138,1.45138,1.45092,1.4513,36600000.0
2005-09-14 19:20:00,1.4513,1.4514,1.45105,1.4513,31100000.0
2005-09-14 19:21:00,1.45115,1.4514,1.45115,1.45128,51000001.0
2005-09-14 19:22:00,1.45137,1.45149,1.45125,1.45142,48000001.0
2005-09-14 19:23:00,1.45126,1.45148,1.45101,1.45146,46800001.0
2005-09-14 19:24:00,1.45146,1.45146,1.45126,1.45139,57300000.0
2005-09-14 19:25:00,1.45159,1.45176,1.45152,1.45172,40000000.0
2005-09-14 19:26:00,1.45165,1.45186,1.45143,1.4517,52000000.0
2005-09-14 19:27:00,1.45167,1.45184,1.45142,1.45184,37000000.0
2005-09-14 19:28:00,1.4516,1.45175,1.45145,1.4516,33100000.0
2005-09-14 19:29:00,1.4516,1.45175,1.45128,1.45174,19200000.0
2005-09-14 19:30:00,1.4518,1.4518,1.45164,1.45169,36200000.0
2005-09-14 19:31:00,1.45175,1.45175,1.45159,1.45167,50200000.0
2005-09-14 19:32:00,1.45148,1.45163,1.45138,1.45153,23000000.0
2005-09-14 19:33:00,1.4516,1.45168,1.45144,1.45168,42400000.0
2005-09-14 19:34:00,1.45161,1.45161,1.45137,1.45154,26200000.0
2005-09-14 19:35:00,1.45153,1.45169,1.45127,1.4516,35000000.0
2005-09-14 19:36:00,1.45143,1.45163,1.45135,1.45151,28000000.0
2005-09-14 19:37:00,1.45172,1.45199,1.45148,1.45148,33900000.0
2005-09-14 19:38:00,1.45144,1.45179,1.45144,1.45161,28000000.0
2005-09-14 19:39:00,1.45174,1.45176,1.45155,1.45172,49400000.0
2005-09-14 19:40:00,1.45158,1.45169,1.4514,1.45151,37200000.0
2005-09-14 19:41:00,1.45123,1.45156,1.45123,1.45145,42200000.0
2005-09-14 19:42:00,1.45135,1.45152,1.45125,1.45152,57600000.0
2005-09-14 19:43:00,1.45132,1.45132,1.45086,1.45115,28200000.0
2005-09-14 19:44:00,1.45097,1.45117,1.45092,1.45117,55300000.0
2005-09-14 19:45:00,1.45111,1.45118,1.45106,1.45111,36400000.0
2005-09-14 19:46:00,1.45101,1.45106,1.4506,1.4506,31800000.0
2005-09-14 19:47:00,1.45081,1.45104,1.45073,1.45104,32000000.0
2005-09-14 19:48:00,1.45105,1.45105,1.45093,1.45093,33500000.0
2005-09-14 19:49:00,1.45082,1.45097,1.4508,1.4508,35400000.0
2005-09-14 19:50:00,1.45114,1.45114,1.45086,1.45095,42300000.0
2005-09-14 19:51:00,1.45073,1.45095,1.45073,1.4508,42000000.0
2005-09-14 19:53:00,1.45077,1.45091,1.45054,1.45067,65500001.0
2005-09-14 19:54:00,1.45044,1.45055,1.45044,1.45053,30400000.0
2005-09-14 19:55:00,1.45046,1.45059,1.45043,1.45045,28000000.0
2005-09-14 19:56:00,1.45043,1.4505,1.45015,1.45033,31600000.0
2005-09-14 19:57:00,1.45051,1.45057,1.45038,1.45054,45400000.0
2005-09-14 19:58:00,1.45049,1.45059,1.45036,1.45053,22000000.0
2005-09-14 19:59:00,1.45057,1.45057,1.45032,1.45032,40200000.0
2005-09-14 20:00:00,1.45036,1.45058,1.44999,1.44999,45800000.0
2005-09-14 20:01:00,1.45046,1.45053,1.45026,1.45026,41400000.0
2005-09-14 20:02:00,1.45027,1.45027,1.4498,1.45014,24200000.0
2005-09-14 20:03:00,1.45025,1.45025,1.44992,1.45014,28100000.0
2005-09-14 20:04:00,1.44987,1.44993,1.44945,1.44974,36600000.0
2005-09-14 20:05:00,1.44981,1.44998,1.44977,1.44982,23200000.0
2005-09-14 20:06:00,1.45008,1.45029,1.45001,1.45008,30600000.0
2005-09-14 20:07:00,1.44998,1.45012,1.44976,1.45002,27800000.0
2005-09-14 20:08:00,1.45016,1.45016,1.44963,1.45008,33400000.0
2005-09-14 20:09:00,1.45019,1.45033,1.45009,1.45029,29700000.0
2005-09-14 20:10:00,1.44999,1.45043,1.44999,1.45043,53000002.0
2005-09-14 20:11:00,1.45039,1.45039,1.44993,1.45003,27700000.0
2005-09-14 20:12:00,1.45012,1.45019,1.44967,1.45019,40200000.0
2005-09-14 20:13:00,1.45005,1.45007,1.44981,1.45007,22000000.0
2005-09-14 20:14:00,1.45005,1.45005,1.4491,1.44973,46600001.0
2005-09-14 20:15:00,1.44993,1.45004,1.44981,1.45004,28000000.0
2005-09-14 20:16:00,1.45005,1.45025,1.44973,1.44973,39600000.0
2005-09-14 20:17:00,1.44976,1.44984,1.44939,1.44956,61200000.0
2005-09-14 20:18:00,1.4498,1.44983,1.44956,1.44961,34400001.0
2005-09-14 20:19:00,1.44976,1.44976,1.44939,1.44945,51800000.0
2005-09-14 20:20:00,1.44921,1.44946,1.44904,1.44946,41700000.0
2005-09-14 20:21:00,1.44931,1.4495,1.44931,1.44936,54500000.0
2005-09-14 20:22:00,1.44934,1.44934,1.44903,1.44925,37800000.0
2005-09-14 20:23:00,1.4493,1.44933,1.44901,1.44926,60300000.0
2005-09-14 20:24:00,1.44951,1.44964,1.44943,1.44943,37400001.0
2005-09-14 20:25:00,1.44971,1.44984,1.4494,1.44952,50200000.0
2005-09-14 20:26:00,1.44968,1.44976,1.44933,1.44958,26400000.0
2005-09-14 20:27:00,1.44986,1.44998,1.44952,1.44964,34700000.0
2005-09-14 20:28:00,1.44965,1.44996,1.44965,1.44996,20800000.0
2005-09-14 20:29:00,1.4499,1.44993,1.44942,1.44983,31400000.0
2005-09-14 20:30:00,1.44981,1.44981,1.44963,1.44978,54200000.0
2005-09-14 20:31:00,1.4496,1.44976,1.44925,1.44976,34000000.0
2005-09-14 20:32:00,1.44977,1.44985,1.44937,1.44985,39300000.0
2005-09-14 20:33:00,1.4499,1.4499,1.44968,1.44971,58400001.0
2005-09-14 20:34:00,1.44955,1.44972,1.44927,1.44949,37200000.0
2005-09-14 20:35:00,1.44945,1.4495,1.44936,1.44941,36800000.0
2005-09-14 20:36:00,1.44949,1.44972,1.44942,1.44958,39200000.0
2005-09-14 20:37:00,1.44948,1.44948,1.44919,1.44933,31200000.0
2005-09-14 20:38:00,1.44946,1.44946,1.44922,1.44938,43500000.0
2005-09-14 20:39:00,1.44901,1.44946,1.44901,1.44932,57200000.0
2005-09-14 20:40:00,1.44923,1.44944,1.44923,1.44936,33000000.0
2005-09-14 20:41:00,1.44932,1.44947,1.44918,1.44939,44400000.0
2005-09-14 20:42:00,1.44927,1.44939,1.44898,1.44939,106000000.0
2005-09-14 20:43:00,1.44936,1.44976,1.44936,1.44943,26800000.0
2005-09-14 20:44:00,1.44974,1.45005,1.44964,1.45003,35200000.0
2005-09-14 20:45:00,1.44989,1.45018,1.44989,1.44989,52000000.0
2005-09-14 20:46:00,1.45032,1.45032,1.45004,1.45022,41200001.0
2005-09-14 20:47:00,1.45029,1.45044,1.45003,1.45038,44800000.0
2005-09-14 20:48:00,1.4501,1.45016,1.44997,1.45005,47200000.0
2005-09-14 20:49:00,1.4494,1.4494,1.44872,1.44872,35700000.0
2005-09-14 20:50:00,1.4486,1.44873,1.44856,1.44873,32700000.0
2005-09-14 20:51:00,1.44857,1.44868,1.44849,1.44857,48200001.0
2005-09-14 20:52:00,1.4486,1.44903,1.44859,1.44898,31300000.0
2005-09-14 20:53:00,1.44874,1.44903,1.44874,1.44903,30200000.0
2005-09-14 20:54:00,1.44884,1.44924,1.44884,1.44911,39400000.0
2005-09-14 20:55:00,1.44902,1.44927,1.44895,1.44923,40000000.0
2005-09-14 20:56:00,1.44919,1.44928,1.44916,1.44927,25600000.0
2005-09-14 20:57:00,1.44914,1.44917,1.44903,1.44909,37400000.0
2005-09-14 20:58:00,1.44909,1.4492,1.44889,1.44901,38800000.0
2005-09-14 20:59:00,1.4488,1.4488,1.44854,1.44866,40200000.0
2005-09-14 21:00:00,1.44856,1.4489,1.44843,1.44885,25600000.0
2005-09-14 21:01:00,1.44876,1.44894,1.4484,1.4484,26400000.0
2005-09-14 21:02:00,1.44882,1.44898,1.44832,1.44896,59600000.0
2005-09-14 21:03:00,1.44885,1.44885,1.44863,1.44863,25400000.0
2005-09-14 21:04:00,1.4488,1.44888,1.4487,1.44888,21200000.0
2005-09-14 21:05:00,1.44868,1.44904,1.44864,1.44871,42300000.0
2005-09-14 21:06:00,1.44873,1.4488,1.4485,1.4488,48800000.0
2005-09-14 21:07:00,1.44873,1.44875,1.44858,1.44864,36500000.0
2005-09-14 21:08:00,1.44851,1.44858,1.44843,1.44855,36800000.0
2005-09-14 21:09:00,1.44855,1.44855,1.44835,1.4485,37000000.0
2005-09-14 21:10:00,1.44857,1.44872,1.44849,1.44863,32200000.0
2005-09-14 21:11:00,1.44852,1.44858,1.44825,1.44833,29400000.0
2005-09-14 21:12:00,1.44848,1.44881,1.44848,1.44855,53500000.0
2005-09-14 21:13:00,1.44864,1.44882,1.4486,1.44865,41200000.0
2005-09-14 21:14:00,1.44862,1.44895,1.44862,1.44875,57400000.0
2005-09-14 21:15:00,1.44875,1.44893,1.44875,1.44885,53700000.0
2005-09-14 21:16:00,1.44855,1.44892,1.44855,1.44892,36200001.0
2005-09-14 21:17:00,1.44878,1.44878,1.44837,1.44837,73300001.0
2005-09-14 21:18:00,1.44902,1.44902,1.44835,1.44878,41000000.0
2005-09-14 21:19:00,1.44882,1.44882,1.44858,1.44864,38200001.0
2005-09-14 21:20:00,1.44867,1.44884,1.44861,1.44867,45400000.0
2005-09-14 21:21:00,1.44876,1.44903,1.44876,1.44897,38000000.0
2005-09-14 21:22:00,1.44858,1.44905,1.44858,1.44889,44600000.0
2005-09-14 21:23:00,1.44879,1.44891,1.44841,1.44841,38900000.0
2005-09-14 21:24:00,1.44872,1.44897,1.44858,1.44875,49900000.0
2005-09-14 21:25:00,1.44897,1.44922,1.44879,1.44879,51400001.0
2005-09-14 21:26:00,1.44905,1.44917,1.44895,1.44895,44600000.0
2005-09-14 21:27:00,1.44919,1.44926,1.44904,1.44905,23400000.0
2005-09-14 21:28:00,1.44897,1.4491,1.44897,1.44901,25800000.0
2005-09-14 21:29:00,1.44911,1.44925,1.44901,1.44923,32400000.0
2005-09-14 21:30:00,1.44919,1.44925,1.44908,1.44914,62600000.0
2005-09-14 21:31:00,1.4492,1.4492,1.44904,1.4491,36400000.0
2005-09-14 21:32:00,1.44923,1.44923,1.44898,1.44905,28800000.0
2005-09-14 21:33:00,1.44912,1.4492,1.44892,1.44905,35900000.0
2005-09-14 21:34:00,1.44907,1.44916,1.44902,1.4491,33100000.0
2005-09-14 21:35:00,1.44905,1.44924,1.44878,1.44924,42400000.0
2005-09-14 21:36:00,1.44941,1.44947,1.44909,1.44941,28400000.0
2005-09-14 21:37:00,1.44941,1.44942,1.4493,1.44931,29000000.0
2005-09-14 21:38:00,1.44931,1.44931,1.44903,1.44917,37000000.0
2005-09-14 21:39:00,1.44904,1.44927,1.44904,1.44922,31400000.0
2005-09-14 21:40:00,1.44907,1.44929,1.44907,1.44929,68100001.0
2005-09-14 21:41:00,1.44932,1.44944,1.44921,1.44944,41400000.0
2005-09-14 21:42:00,1.44945,1.44956,1.44925,1.44925,39400001.0
2005-09-14 21:43:00,1.44953,1.44959,1.44941,1.44955,37600000.0
2005-09-14 21:44:00,1.44939,1.4495,1.44928,1.44929,28000000.0
2005-09-14 21:45:00,1.44932,1.44939,1.44929,1.44932,27800000.0
2005-09-14 21:46:00,1.44934,1.44939,1.44897,1.44911,70500000.0
2005-09-14 21:47:00,1.44894,1.44919,1.44894,1.44901,30400000.0
2005-09-14 21:48:00,1.44919,1.44919,1.44891,1.44899,72100000.0
2005-09-14 21:49:00,1.44904,1.44909,1.44896,1.44909,25400000.0
2005-09-14 21:50:00,1.44921,1.44928,1.44912,1.44912,43100000.0
2005-09-14 21:51:00,1.44894,1.44914,1.44894,1.44909,43800000.0
2005-09-14 21:52:00,1.44911,1.44931,1.44904,1.44921,48000000.0
2005-09-14 21:53:00,1.44916,1.44926,1.44904,1.44904,29900000.0
2005-09-14 21:54:00,1.449,1.44937,1.449,1.44928,33500000.0
2005-09-14 21:55:00,1.44931,1.44936,1.44916,1.44933,39000000.0
2005-09-14 21:56:00,1.44929,1.44937,1.44916,1.44926,39800000.0
2005-09-14 21:57:00,1.44926,1.44936,1.44886,1.44919,35400000.0
2005-09-14 21:59:00,1.44913,1.4494,1.44906,1.4492,48600000.0
2005-09-14 22:00:00,1.44941,1.44948,1.44938,1.44942,41900000.0
2005-09-14 22:01:00,1.44922,1.44951,1.4492,1.44937,28000000.0
2005-09-14 22:02:00,1.44948,1.44964,1.4494,1.44941,37600000.0
2005-09-14 22:03:00,1.44964,1.44986,1.44948,1.44986,31500000.0
2005-09-14 22:04:00,1.44986,1.44991,1.44964,1.44976,27000000.0
2005-09-14 22:05:00,1.44986,1.44986,1.44953,1.44968,34200000.0
2005-09-14 22:06:00,1.44968,1.44968,1.44935,1.44965,42800000.0
2005-09-14 22:07:00,1.4495,1.44963,1.4494,1.44941,37200000.0
2005-09-14 22:08:00,1.44901,1.44942,1.44901,1.44941,38200000.0
2005-09-14 22:09:00,1.44927,1.44937,1.44899,1.4492,53800001.0
2005-09-14 22:10:00,1.44935,1.44969,1.44935,1.44959,42000000.0
2005-09-14 22:11:00,1.44957,1.44972,1.44947,1.44947,25800000.0
2005-09-14 22:12:00,1.44956,1.4496,1.44938,1.44941,38200000.0
2005-09-14 22:13:00,1.44951,1.44967,1.44951,1.44967,22800000.0
2005-09-14 22:14:00,1.44942,1.44975,1.44942,1.44951,42800000.0
2005-09-14 22:15:00,1.44969,1.44986,1.44955,1.44964,36700000.0
2005-09-14 22:16:00,1.44961,1.45012,1.44961,1.44986,41300000.0
2005-09-14 22:17:00,1.45007,1.45007,1.44982,1.44999,31400000.0
2005-09-14 22:18:00,1.45008,1.45008,1.44959,1.44962,28200000.0
2005-09-14 22:19:00,1.4495,1.44979,1.4495,1.44972,22200000.0
2005-09-14 22:20:00,1.44981,1.44993,1.44966,1.44986,58200001.0
2005-09-14 22:21:00,1.44967,1.44986,1.44948,1.44969,32200000.0
2005-09-14 22:22:00,1.44978,1.4498,1.44958,1.44967,67200000.0
2005-09-14 22:23:00,1.44983,1.4499,1.44971,1.44971,49100000.0
2005-09-14 22:24:00,1.44997,1.45001,1.44974,1.44989,40200000.0
2005-09-14 22:25:00,1.44971,1.44996,1.44971,1.44994,44800000.0
2005-09-14 22:26:00,1.44977,1.45042,1.44977,1.45042,27000000.0
2005-09-14 22:27:00,1.45037,1.45049,1.45005,1.45037,61000001.0
2005-09-14 22:28:00,1.45013,1.4504,1.45007,1.45025,46900000.0
2005-09-14 22:29:00,1.4503,1.4504,1.45015,1.4503,24400000.0
2005-09-14 22:30:00,1.45017,1.45028,1.44978,1.44978,36600000.0
2005-09-14 22:31:00,1.44991,1.45002,1.44932,1.45002,22200000.0
2005-09-14 22:32:00,1.44986,1.44998,1.44978,1.44995,29800000.0
2005-09-14 22:33:00,1.44987,1.45,1.44978,1.44987,50300000.0
2005-09-14 22:34:00,1.44962,1.44982,1.44948,1.44969,46600000.0
2005-09-14 22:35:00,1.4499,1.45028,1.4499,1.44997,42800001.0
2005-09-14 22:36:00,1.45012,1.45057,1.44978,1.44978,67200000.0
2005-09-14 22:37:00,1.45013,1.4502,1.44997,1.45007,60200001.0
2005-09-14 22:38:00,1.44997,1.45013,1.44993,1.45007,47100000.0
2005-09-14 22:39:00,1.45006,1.45019,1.44993,1.45008,34400000.0
2005-09-14 22:40:00,1.45001,1.45009,1.4496,1.4496,34600000.0
2005-09-14 22:41:00,1.45,1.45,1.44974,1.44987,38600000.0
2005-09-14 22:42:00,1.44995,1.45003,1.4498,1.44991,24000000.0
2005-09-14 22:43:00,1.45007,1.45008,1.44991,1.45008,33900000.0
2005-09-14 22:44:00,1.44991,1.45001,1.44983,1.44997,29600000.0
2005-09-14 22:45:00,1.4499,1.45006,1.4498,1.45006,21200000.0
2005-09-14 22:46:00,1.45011,1.45011,1.44988,1.4499,31600000.0
2005-09-14 22:47:00,1.44998,1.44998,1.44972,1.44982,36600000.0
2005-09-14 22:48:00,1.44965,1.45001,1.44965,1.44994,32000000.0
2005-09-14 22:49:00,1.45,1.45023,1.44979,1.45006,31800000.0
2005-09-14 22:50:00,1.4502,1.45027,1.45001,1.45001,25500000.0
2005-09-14 22:51:00,1.45016,1.45024,1.45006,1.45021,40200000.0
2005-09-14 22:52:00,1.4501,1.45018,1.44991,1.44992,37200001.0
2005-09-14 22:53:00,1.45009,1.45039,1.45,1.45039,66200000.0
2005-09-14 22:54:00,1.45042,1.45065,1.45042,1.45048,20600000.0
2005-09-14 22:55:00,1.45062,1.45077,1.45052,1.45052,42600000.0
2005-09-14 22:56:00,1.45058,1.45066,1.45046,1.45066,29400000.0
2005-09-14 22:57:00,1.4505,1.4505,1.45009,1.45009,33800000.0
2005-09-14 22:58:00,1.45035,1.45042,1.45028,1.45028,36000001.0
2005-09-14 22:59:00,1.4505,1.4505,1.44961,1.44966,41800000.0
2005-09-14 23:00:00,1.4499,1.45017,1.4499,1.44996,35200000.0
2005-09-14 23:01:00,1.4503,1.4503,1.4503,1.4503,30100000.0
2005-09-14 23:02:00,1.45,1.4505,1.45,1.4505,30100000.0
2005-09-14 23:03:00,1.4508,1.4508,1.4507,1.4507,30100000.0
2005-09-14 23:04:00,1.4505,1.4505,1.4498,1.4503,30100000.0
2005-09-14 23:05:00,1.4504,1.4506,1.4503,1.4505,30100000.0
2005-09-14 23:06:00,1.4504,1.4505,1.4504,1.4504,30100000.0
2005-09-14 23:07:00,1.4505,1.4505,1.4504,1.4505,30100000.0
2005-09-14 23:08:00,1.4504,1.4504,1.4504,1.4504,30100000.0
2005-09-14 23:09:00,1.4503,1.4504,1.4503,1.4504,30100000.0
2005-09-14 23:10:00,1.4505,1.4505,1.4504,1.4504,30100000.0
2005-09-14 23:16:00,1.4505,1.4505,1.4504,1.4504,30100000.0
2005-09-14 23:18:00,1.4503,1.4504,1.4503,1.4504,30100000.0
2005-09-14 23:20:00,1.4505,1.4505,1.4505,1.4505,30100000.0
2005-09-14 23:21:00,1.4504,1.4507,1.4503,1.4507,30100000.0
2005-09-14 23:22:00,1.4505,1.4505,1.4502,1.4503,30100000.0
2005-09-14 23:23:00,1.45,1.45,1.4498,1.45,30100000.0
2005-09-14 23:24:00,1.45002,1.4502,1.44969,1.44969,30100000.0
2005-09-14 23:25:00,1.44958,1.4498,1.44942,1.44942,37000000.0
2005-09-14 23:26:00,1.44974,1.44997,1.44966,1.44995,41800000.0
2005-09-14 23:27:00,1.44982,1.45015,1.44982,1.45009,40000000.0
2005-09-14 23:28:00,1.4501,1.45032,1.44977,1.44977,60600000.0
2005-09-14 23:29:00,1.44999,1.45027,1.44983,1.44993,42200000.0
2005-09-14 23:30:00,1.44977,1.45002,1.44973,1.44982,35900000.0
2005-09-14 23:31:00,1.44978,1.44978,1.44935,1.44977,37600000.0
2005-09-14 23:32:00,1.44954,1.44979,1.44954,1.44969,29800000.0
2005-09-14 23:33:00,1.44942,1.44957,1.44942,1.44954,38600000.0
2005-09-14 23:34:00,1.44962,1.44986,1.44954,1.44964,49900000.0
2005-09-14 23:35:00,1.44969,1.44981,1.44958,1.44964,35600000.0
2005-09-14 23:36:00,1.4498,1.4498,1.44942,1.44942,34200000.0
2005-09-14 23:37:00,1.44941,1.44941,1.44927,1.44939,34500000.0
2005-09-14 23:39:00,1.44934,1.44944,1.44929,1.44939,33900000.0
2005-09-14 23:40:00,1.44962,1.44962,1.44926,1.44926,37400000.0
2005-09-14 23:41:00,1.44942,1.44949,1.44901,1.44901,38200000.0
2005-09-14 23:42:00,1.44952,1.44952,1.44929,1.44942,30000000.0
2005-09-14 23:43:00,1.44946,1.44967,1.44917,1.44963,43200001.0
2005-09-14 23:44:00,1.44961,1.44961,1.44934,1.44951,53400001.0
2005-09-14 23:45:00,1.44951,1.44951,1.44914,1.44914,38600000.0
2005-09-14 23:46:00,1.44922,1.44926,1.44909,1.44915,54900001.0
2005-09-14 23:47:00,1.4492,1.44925,1.449,1.44918,39400000.0
2005-09-14 23:48:00,1.44923,1.44929,1.44903,1.44927,36200000.0
2005-09-14 23:49:00,1.44935,1.44935,1.44892,1.44911,29200000.0
2005-09-14 23:50:00,1.44915,1.44926,1.44895,1.44919,27600000.0
2005-09-14 23:51:00,1.44949,1.44954,1.44924,1.44939,54900000.0
2005-09-14 23:52:00,1.44932,1.44932,1.44897,1.44927,38600001.0
2005-09-14 23:53:00,1.44947,1.44947,1.44917,1.44937,53200000.0
2005-09-14 23:54:00,1.4493,1.4493,1.44833,1.44833,44800000.0
2005-09-14 23:55:00,1.4488,1.44908,1.4488,1.44908,34200000.0
2005-09-14 23:56:00,1.44917,1.44917,1.44887,1.44899,21800000.0
2005-09-14 23:57:00,1.44902,1.4491,1.44897,1.4491,55400001.0
2005-09-14 23:58:00,1.44842,1.44862,1.44814,1.44856,25600000.0
2005-09-14 23:59:00,1.44858,1.44868,1.44838,1.44843,40800000.0
2005-09-15 00:00:00,1.44867,1.44882,1.44864,1.44865,30000000.0
2005-09-15 00:01:00,1.44861,1.44861,1.4482,1.44849,39200000.0
2005-09-15 00:02:00,1.44854,1.44862,1.44814,1.44853,49600000.0
2005-09-15 00:03:00,1.44877,1.44904,1.44877,1.44896,48600000.0
2005-09-15 00:04:00,1.44893,1.44908,1.44893,1.44908,32200000.0
2005-09-15 00:05:00,1.44932,1.4495,1.44914,1.44914,49500000.0
2005-09-15 00:06:00,1.44906,1.44943,1.44906,1.44942,25200000.0
2005-09-15 00:07:00,1.44932,1.44942,1.44917,1.44927,24800000.0
2005-09-15 00:08:00,1.44944,1.44949,1.44926,1.44946,51500000.0
2005-09-15 00:09:00,1.44931,1.44943,1.44908,1.44918,37200000.0
2005-09-15 00:10:00,1.44931,1.44942,1.4492,1.44937,28200000.0
2005-09-15 00:11:00,1.44946,1.44954,1.44932,1.44945,44200000.0
2005-09-15 00:12:00,1.44948,1.44948,1.44913,1.44915,43700000.0
2005-09-15 00:13:00,1.44936,1.44945,1.44904,1.44943,29000000.0
2005-09-15 00:14:00,1.44942,1.44955,1.44926,1.44953,47200000.0
2005-09-15 00:15:00,1.44928,1.44946,1.44928,1.4493,28400000.0
2005-09-15 00:16:00,1.4495,1.44963,1.44941,1.44943,37200000.0
2005-09-15 00:17:00,1.44941,1.44961,1.44941,1.44961,39000000.0
2005-09-15 00:18:00,1.44961,1.44966,1.44941,1.44941,35700000.0
2005-09-15 00:20:00,1.44963,1.44963,1.44926,1.44926,32800000.0
2005-09-15 00:21:00,1.44958,1.44966,1.44946,1.44959,30200000.0
2005-09-15 00:22:00,1.44946,1.44966,1.44946,1.44959,42300000.0
2005-09-15 00:23:00,1.44955,1.44971,1.44916,1.44955,48800000.0
2005-09-15 00:24:00,1.44954,1.44954,1.44922,1.44939,47200000.0
2005-09-15 00:25:00,1.44931,1.44964,1.44931,1.44945,48000000.0
2005-09-15 00:26:00,1.44944,1.44949,1.44929,1.44944,34600001.0
2005-09-15 00:27:00,1.44952,1.44957,1.44947,1.44953,44800000.0
2005-09-15 00:28:00,1.44963,1.44971,1.44941,1.44954,59400000.0
2005-09-15 00:30:00,1.44932,1.4498,1.44932,1.44947,53200000.0
2005-09-15 00:31:00,1.44946,1.44946,1.44937,1.44937,30800000.0
2005-09-15 00:33:00,1.44959,1.44959,1.44929,1.44949,30400000.0
2005-09-15 00:34:00,1.44944,1.44971,1.4493,1.4493,39000000.0
2005-09-15 00:35:00,1.44921,1.44921,1.448,1.44898,29200000.0
2005-09-15 00:36:00,1.44922,1.44922,1.44902,1.44907,28400000.0
2005-09-15 00:37:00,1.44929,1.44929,1.44906,1.44916,32500000.0
2005-09-15 00:38:00,1.44923,1.44927,1.44908,1.44913,33200000.0
2005-09-15 00:39:00,1.44911,1.44923,1.44888,1.44901,49000000.0
2005-09-15 00:40:00,1.44902,1.44922,1.4489,1.44922,21800000.0
2005-09-15 00:41:00,1.44926,1.44926,1.44891,1.44911,39600000.0
2005-09-15 00:42:00,1.44897,1.44897,1.4488,1.44892,25200000.0
2005-09-15 00:43:00,1.44848,1.44884,1.44819,1.44884,28700000.0
2005-09-15 00:44:00,1.44887,1.44887,1.44872,1.44875,30400000.0
2005-09-15 00:45:00,1.44868,1.44868,1.44844,1.44852,41400000.0
2005-09-15 00:46:00,1.44857,1.44865,1.44847,1.44858,38600000.0
2005-09-15 00:47:00,1.44853,1.44871,1.4485,1.44857,39800000.0
2005-09-15 00:48:00,1.44846,1.44887,1.44846,1.44858,24700000.0
2005-09-15 00:49:00,1.44861,1.44861,1.44804,1.44819,39600000.0
2005-09-15 00:50:00,1.44843,1.44866,1.44838,1.44847,20800000.0
2005-09-15 00:51:00,1.44849,1.44857,1.44834,1.44846,41800000.0
2005-09-15 00:52:00,1.4484,1.44881,1.44833,1.44881,29800000.0
2005-09-15 00:53:00,1.4488,1.44894,1.44873,1.44894,42700000.0
2005-09-15 00:54:00,1.44853,1.44891,1.44853,1.44891,42300000.0
2005-09-15 00:55:00,1.44891,1.44891,1.44854,1.44891,30200000.0
2005-09-15 00:56:00,1.44886,1.44891,1.44871,1.44876,44400000.0
2005-09-15 00:57:00,1.44893,1.44905,1.44882,1.44882,28000000.0
2005-09-15 00:58:00,1.44894,1.44896,1.44874,1.44881,34600000.0
2005-09-15 00:59:00,1.44893,1.44901,1.44882,1.44901,40000000.0
2005-09-15 01:00:00,1.44898,1.44905,1.44883,1.44888,33200000.0
2005-09-15 01:01:00,1.4489,1.44903,1.4488,1.44888,27000000.0
2005-09-15 01:02:00,1.44896,1.44896,1.44836,1.44836,50100000.0
2005-09-15 01:03:00,1.44876,1.44888,1.44858,1.44872,38000000.0
2005-09-15 01:04:00,1.44866,1.44884,1.44845,1.44845,37800001.0
2005-09-15 01:05:00,1.44803,1.44843,1.44793,1.4484,30400000.0
2005-09-15 01:06:00,1.44859,1.44863,1.4483,1.44863,53400000.0
2005-09-15 01:07:00,1.44894,1.44902,1.44879,1.44893,47400000.0
2005-09-15 01:08:00,1.44892,1.44897,1.44854,1.44854,27900000.0
2005-09-15 01:09:00,1.4489,1.44898,1.44865,1.44898,52800001.0
2005-09-15 01:10:00,1.44881,1.44884,1.44844,1.44866,28000000.0
2005-09-15 01:11:00,1.44869,1.44891,1.44869,1.44891,28000000.0
2005-09-15 01:12:00,1.44909,1.44962,1.44908,1.44949,31800000.0
2005-09-15 01:13:00,1.44965,1.44965,1.44936,1.44952,63600001.0
2005-09-15 01:14:00,1.44939,1.44954,1.44921,1.44939,40700000.0
2005-09-15 01:15:00,1.44938,1.44938,1.44902,1.44932,20800000.0
2005-09-15 01:16:00,1.44936,1.4495,1.44921,1.44941,61400001.0
2005-09-15 01:17:00,1.4495,1.4495,1.44927,1.44941,28000000.0
2005-09-15 01:18:00,1.44936,1.44936,1.44901,1.44936,15000000.0
2005-09-15 01:19:00,1.44924,1.4495,1.44919,1.44947,25600000.0
2005-09-15 01:20:00,1.4495,1.4495,1.44868,1.44926,35000000.0
2005-09-15 01:21:00,1.44905,1.44933,1.44905,1.44927,40800000.0
2005-09-15 01:22:00,1.44944,1.44961,1.44929,1.44954,33800000.0
2005-09-15 01:23:00,1.44963,1.44974,1.44946,1.44946,37900000.0
2005-09-15 01:24:00,1.44963,1.44982,1.44959,1.44982,36800000.0
2005-09-15 01:25:00,1.44968,1.44987,1.44946,1.44976,48300000.0
2005-09-15 01:26:00,1.44968,1.44998,1.44966,1.44998,30400000.0
2005-09-15 01:27:00,1.44997,1.44998,1.44972,1.44998,30000000.0
2005-09-15 01:28:00,1.4499,1.45007,1.44967,1.45005,56600000.0
2005-09-15 01:29:00,1.45007,1.45009,1.44995,1.44995,30600000.0
2005-09-15 01:30:00,1.45001,1.45001,1.44953,1.44988,45200000.0
2005-09-15 01:31:00,1.4498,1.44995,1.44971,1.44977,41400000.0
2005-09-15 01:32:00,1.44983,1.44983,1.44959,1.44967,26000000.0
2005-09-15 01:33:00,1.44979,1.44989,1.44969,1.44986,24800000.0
2005-09-15 01:34:00,1.44979,1.44991,1.44935,1.4498,32000000.0
2005-09-15 01:35:00,1.44967,1.44967,1.44919,1.44919,40000000.0
2005-09-15 01:36:00,1.44936,1.44956,1.44936,1.44936,25300000.0
2005-09-15 01:37:00,1.44927,1.44932,1.44897,1.44906,52200000.0
2005-09-15 01:38:00,1.44877,1.44926,1.44877,1.44926,18200000.0
2005-09-15 01:39:00,1.44922,1.44927,1.44883,1.44921,38600000.0
2005-09-15 01:40:00,1.44913,1.44923,1.4491,1.44911,42100000.0
2005-09-15 01:41:00,1.4489,1.44914,1.44885,1.44897,44000000.0
2005-09-15 01:42:00,1.44905,1.44915,1.44885,1.44905,31400000.0
2005-09-15 01:43:00,1.44907,1.44912,1.44853,1.4489,30200000.0
2005-09-15 01:44:00,1.44895,1.44899,1.44868,1.44898,27200000.0
2005-09-15 01:45:00,1.44899,1.44913,1.44891,1.44909,58400001.0
2005-09-15 01:46:00,1.44909,1.44926,1.44896,1.44908,55400000.0
2005-09-15 01:47:00,1.44914,1.44959,1.44914,1.44942,39000000.0
2005-09-15 01:48:00,1.44962,1.44978,1.44925,1.44925,43300000.0
2005-09-15 01:49:00,1.44957,1.44968,1.44901,1.44945,25400000.0
2005-09-15 01:50:00,1.4494,1.44953,1.44905,1.44953,30200000.0
2005-09-15 01:51:00,1.4493,1.4493,1.44901,1.44901,20800000.0
2005-09-15 01:52:00,1.44917,1.44918,1.44895,1.44895,16800000.0
2005-09-15 01:53:00,1.44912,1.44912,1.44898,1.44898,44200000.0
2005-09-15 01:54:00,1.44907,1.44917,1.44904,1.44912,42400000.0
2005-09-15 01:55:00,1.449,1.449,1.44874,1.44874,32300000.0
2005-09-15 01:56:00,1.44891,1.4491,1.44883,1.44892,33300000.0
2005-09-15 01:57:00,1.44912,1.44934,1.44907,1.44932,30200000.0
2005-09-15 01:58:00,1.4494,1.4497,1.44925,1.44935,18000000.0
2005-09-15 01:59:00,1.44973,1.4498,1.44959,1.44975,25200000.0
2005-09-15 02:00:00,1.4495,1.44983,1.4495,1.44958,29000000.0
2005-09-15 02:01:00,1.44934,1.44934,1.44897,1.44897,41600000.0
2005-09-15 02:02:00,1.44878,1.44925,1.44878,1.44902,119000001.0
2005-09-15 02:03:00,1.44909,1.44931,1.44909,1.44922,85800001.0
2005-09-15 02:04:00,1.44921,1.4494,1.44913,1.44915,46000000.0
2005-09-15 02:05:00,1.44913,1.44913,1.44894,1.44902,75000000.0
2005-09-15 02:06:00,1.44921,1.44938,1.449,1.44933,108500000.0
2005-09-15 02:07:00,1.44924,1.44939,1.44896,1.44931,222800001.0
2005-09-15 02:08:00,1.44929,1.44935,1.44929,1.44934,55400000.0
2005-09-15 02:09:00,1.44928,1.44957,1.44914,1.44954,182200001.0
2005-09-15 02:10:00,1.44914,1.44951,1.44914,1.44916,128800001.0
2005-09-15 02:11:00,1.44915,1.44919,1.44915,1.44915,39600000.0
2005-09-15 02:12:00,1.44912,1.44916,1.44908,1.44912,67800001.0
2005-09-15 02:13:00,1.44911,1.44917,1.44906,1.44906,31100000.0
2005-09-15 02:14:00,1.44903,1.44911,1.44877,1.44911,147800000.0
2005-09-15 02:15:00,1.44905,1.44919,1.44894,1.44897,230000001.0
2005-09-15 02:16:00,1.44929,1.44938,1.44911,1.44927,58400001.0
2005-09-15 02:17:00,1.44899,1.44941,1.44879,1.44904,171800000.0
2005-09-15 02:18:00,1.44919,1.44935,1.44873,1.44922,34600000.0
2005-09-15 02:19:00,1.44935,1.44947,1.44914,1.44919,27000000.0
2005-09-15 02:20:00,1.44929,1.44945,1.44919,1.44932,43000000.0
2005-09-15 02:21:00,1.44919,1.44942,1.44912,1.44942,48600000.0
2005-09-15 02:22:00,1.44913,1.44926,1.44913,1.44926,30800000.0
2005-09-15 02:23:00,1.44946,1.44946,1.44916,1.44916,36400000.0
2005-09-15 02:24:00,1.44913,1.44921,1.44892,1.44913,25800000.0
2005-09-15 02:25:00,1.44903,1.44929,1.44895,1.44896,125000001.0
2005-09-15 02:26:00,1.44881,1.4494,1.44881,1.44915,72100000.0
2005-09-15 02:27:00,1.44902,1.4491,1.44892,1.44895,73400000.0
2005-09-15 02:28:00,1.44895,1.44903,1.44888,1.44891,61500000.0
2005-09-15 02:29:00,1.44919,1.44932,1.44903,1.44929,50000000.0
2005-09-15 02:30:00,1.44949,1.44949,1.44927,1.4494,34800000.0
2005-09-15 02:31:00,1.44909,1.44921,1.449,1.449,67500000.0
2005-09-15 02:32:00,1.4493,1.44945,1.44911,1.44945,64500000.0
2005-09-15 02:33:00,1.44924,1.44936,1.44914,1.4493,200900000.0
2005-09-15 02:34:00,1.44974,1.44994,1.44974,1.44982,51300000.0
2005-09-15 02:35:00,1.44978,1.44983,1.44941,1.44946,65000000.0
2005-09-15 02:36:00,1.44971,1.44985,1.44962,1.44972,44400000.0
2005-09-15 02:37:00,1.44935,1.44935,1.44917,1.44917,98800000.0
2005-09-15 02:38:00,1.44908,1.44909,1.44895,1.44905,66800000.0
2005-09-15 02:39:00,1.4491,1.44922,1.44899,1.44902,28200000.0
2005-09-15 02:40:00,1.44904,1.44918,1.44904,1.44914,35400000.0
2005-09-15 02:41:00,1.44913,1.44923,1.44904,1.44904,44600000.0
2005-09-15 02:42:00,1.44912,1.44921,1.44909,1.44909,41000000.0
2005-09-15 02:43:00,1.44901,1.44903,1.44894,1.44902,38600000.0
2005-09-15 02:44:00,1.44893,1.44916,1.44891,1.44916,37400000.0
2005-09-15 02:45:00,1.44864,1.44877,1.44839,1.44877,31800000.0
2005-09-15 02:46:00,1.44869,1.44869,1.44849,1.44853,159400000.0
2005-09-15 02:47:00,1.44898,1.44917,1.44852,1.44889,204000000.0
2005-09-15 02:48:00,1.4488,1.44903,1.4488,1.44897,118200000.0
2005-09-15 02:49:00,1.44875,1.44898,1.44857,1.44857,63400000.0
2005-09-15 02:50:00,1.44876,1.44888,1.44845,1.44877,123100001.0
2005-09-15 02:51:00,1.4484,1.44854,1.44824,1.44842,63000000.0
2005-09-15 02:52:00,1.4486,1.44873,1.44847,1.44867,44800000.0
2005-09-15 02:53:00,1.44887,1.44898,1.44867,1.44886,32400000.0
2005-09-15 02:54:00,1.44903,1.4492,1.44896,1.44901,56800000.0
2005-09-15 02:55:00,1.44927,1.44933,1.44906,1.44918,44200000.0
2005-09-15 02:56:00,1.44906,1.4491,1.44899,1.449,66300000.0
2005-09-15 02:57:00,1.44869,1.44877,1.44849,1.4485,42400000.0
2005-09-15 02:58:00,1.44848,1.44865,1.44841,1.44847,63800000.0
2005-09-15 02:59:00,1.44833,1.44845,1.44814,1.44814,64600000.0
2005-09-15 03:00:00,1.44834,1.44843,1.44823,1.44838,145600001.0
2005-09-15 03:01:00,1.44836,1.44836,1.44816,1.44817,45900000.0
2005-09-15 03:02:00,1.44816,1.44816,1.44804,1.44812,42200000.0
2005-09-15 03:03:00,1.44828,1.44837,1.44825,1.44837,57000000.0
2005-09-15 03:04:00,1.44841,1.44871,1.44818,1.44828,42000000.0
2005-09-15 03:05:00,1.44823,1.44829,1.44815,1.44819,60200000.0
2005-09-15 03:06:00,1.44815,1.44821,1.44808,1.44821,50800000.0
2005-09-15 03:07:00,1.44757,1.44757,1.44534,1.4457,92900001.0
2005-09-15 03:08:00,1.44568,1.44583,1.44543,1.44583,51200000.0
2005-09-15 03:09:00,1.44647,1.44674,1.44621,1.4465,33600000.0
2005-09-15 03:10:00,1.44545,1.44565,1.44519,1.44565,35900000.0
2005-09-15 03:11:00,1.44542,1.44564,1.44542,1.44548,42000000.0
2005-09-15 03:12:00,1.4456,1.44598,1.44543,1.44574,34000000.0
2005-09-15 03:13:00,1.44559,1.4462,1.44559,1.4461,49700000.0
2005-09-15 03:14:00,1.44612,1.44657,1.44588,1.44657,51800000.0
2005-09-15 03:15:00,1.44639,1.44692,1.44639,1.44661,28200000.0
2005-09-15 03:16:00,1.44657,1.44685,1.44631,1.44675,54000000.0
2005-09-15 03:17:00,1.44667,1.44676,1.44611,1.44675,65300001.0
2005-09-15 03:18:00,1.44683,1.44696,1.44656,1.44681,15200000.0
2005-09-15 03:19:00,1.44648,1.44648,1.44618,1.44641,37300000.0
2005-09-15 03:20:00,1.44605,1.44655,1.44605,1.44635,41700000.0
2005-09-15 03:21:00,1.44601,1.44601,1.4459,1.4459,27800000.0
2005-09-15 03:22:00,1.44566,1.44586,1.44559,1.44586,71900001.0
2005-09-15 03:23:00,1.44597,1.44597,1.44584,1.44589,70000000.0
2005-09-15 03:24:00,1.44578,1.44611,1.44538,1.4458,63100000.0
2005-09-15 03:25:00,1.44633,1.44633,1.44568,1.44585,32800000.0
2005-09-15 03:26:00,1.44601,1.44612,1.4459,1.44592,141400000.0
2005-09-15 03:27:00,1.44597,1.44603,1.44579,1.44585,102900000.0
2005-09-15 03:28:00,1.44592,1.44607,1.44587,1.44607,46400001.0
2005-09-15 03:29:00,1.44623,1.44623,1.44606,1.44606,65000000.0
2005-09-15 03:30:00,1.4459,1.4459,1.44565,1.44586,101500000.0
2005-09-15 03:31:00,1.44584,1.44615,1.44584,1.4461,21000000.0
2005-09-15 03:32:00,1.44619,1.44638,1.44608,1.44608,38000000.0
2005-09-15 03:33:00,1.44562,1.44572,1.44562,1.44569,32800000.0
2005-09-15 03:34:00,1.44598,1.44633,1.44581,1.44592,34000000.0
2005-09-15 03:35:00,1.44613,1.44648,1.44613,1.44635,81000000.0
2005-09-15 03:36:00,1.44648,1.44674,1.44623,1.44672,39000000.0
2005-09-15 03:37:00,1.44662,1.44662,1.44608,1.44661,40600000.0
2005-09-15 03:38:00,1.44669,1.44681,1.44653,1.44665,32300000.0
2005-09-15 03:39:00,1.44624,1.44653,1.44624,1.44627,83800000.0
2005-09-15 03:40:00,1.44618,1.44685,1.44613,1.44642,130500000.0
2005-09-15 03:41:00,1.44603,1.44641,1.44603,1.44641,65000000.0
2005-09-15 03:42:00,1.4464,1.4464,1.44583,1.44601,109800001.0
2005-09-15 03:43:00,1.44591,1.44595,1.44572,1.4458,39700000.0
2005-09-15 03:44:00,1.44557,1.44575,1.44552,1.44559,33500000.0
2005-09-15 03:45:00,1.44562,1.44618,1.4456,1.44618,38800000.0
2005-09-15 03:46:00,1.44586,1.446,1.44583,1.44583,43600000.0
2005-09-15 03:47:00,1.44581,1.44587,1.44572,1.44572,50800000.0
2005-09-15 03:48:00,1.44615,1.44624,1.44597,1.44615,28000000.0
2005-09-15 03:49:00,1.44624,1.44625,1.44596,1.44596,30700000.0
2005-09-15 03:50:00,1.4462,1.44638,1.44599,1.44599,122000001.0
2005-09-15 03:51:00,1.44594,1.44594,1.44571,1.44571,36300000.0
2005-09-15 03:52:00,1.44569,1.44569,1.44537,1.44545,99200001.0
2005-09-15 03:53:00,1.44545,1.44573,1.44541,1.44568,63600000.0
2005-09-15 03:54:00,1.44579,1.44611,1.44568,1.4458,25800000.0
2005-09-15 03:55:00,1.44631,1.44645,1.44621,1.44633,25400000.0
2005-09-15 03:56:00,1.44626,1.44639,1.44624,1.44624,26000000.0
2005-09-15 03:57:00,1.44571,1.44575,1.44554,1.44566,149300000.0
2005-09-15 03:58:00,1.44567,1.4465,1.44567,1.44595,224000000.0
2005-09-15 03:59:00,1.44616,1.44621,1.44588,1.44589,174700000.0
2005-09-15 04:00:00,1.44597,1.44608,1.44588,1.44588,74600000.0
2005-09-15 04:01:00,1.44544,1.44567,1.44525,1.44566,142600001.0
2005-09-15 04:02:00,1.4457,1.44594,1.44542,1.44542,131500000.0
2005-09-15 04:03:00,1.44545,1.44545,1.44523,1.44545,101300000.0
2005-09-15 04:04:00,1.44527,1.44534,1.44516,1.44528,126000000.0
2005-09-15 04:05:00,1.44522,1.44609,1.44521,1.44582,165400000.0
2005-09-15 04:06:00,1.44532,1.44589,1.44532,1.44546,123500000.0
2005-09-15 04:07:00,1.44553,1.44553,1.44506,1.44506,182600001.0
2005-09-15 04:08:00,1.44541,1.44556,1.44537,1.44543,16400000.0
2005-09-15 04:09:00,1.44555,1.44555,1.4453,1.4455,35900000.0
2005-09-15 04:10:00,1.44534,1.44534,1.44501,1.44515,108700000.0
2005-09-15 04:11:00,1.44546,1.44571,1.44533,1.4454,36000000.0
2005-09-15 04:12:00,1.44528,1.44533,1.4452,1.4452,75300001.0
2005-09-15 04:13:00,1.4452,1.44542,1.44518,1.44534,74700000.0
2005-09-15 04:14:00,1.44533,1.44548,1.44531,1.44542,96100000.0
2005-09-15 04:15:00,1.44553,1.4458,1.44546,1.4458,83200000.0
2005-09-15 04:16:00,1.44579,1.44587,1.44557,1.44567,73800000.0
2005-09-15 04:17:00,1.44572,1.44572,1.44555,1.44565,50200000.0
2005-09-15 04:18:00,1.4456,1.44574,1.44549,1.4456,137900001.0
2005-09-15 04:19:00,1.4456,1.44564,1.44553,1.44558,106000002.0
2005-09-15 04:20:00,1.44545,1.44556,1.44527,1.44529,173700001.0
2005-09-15 04:21:00,1.44515,1.44515,1.44448,1.44448,60500000.0
2005-09-15 04:22:00,1.44477,1.44486,1.44404,1.44443,68100000.0
2005-09-15 04:23:00,1.44412,1.44432,1.44409,1.44432,30600000.0
2005-09-15 04:24:00,1.44457,1.44469,1.44456,1.44464,164900000.0
2005-09-15 04:25:00,1.44459,1.44502,1.44443,1.44495,213200000.0
2005-09-15 04:26:00,1.44498,1.44498,1.44469,1.4447,123900000.0
2005-09-15 04:27:00,1.44473,1.44479,1.44457,1.44462,35000000.0
2005-09-15 04:28:00,1.44468,1.44468,1.44387,1.44387,69800000.0
2005-09-15 04:29:00,1.44377,1.44416,1.44371,1.44413,99200001.0
2005-09-15 04:30:00,1.44396,1.44453,1.44394,1.44422,90100000.0
2005-09-15 04:31:00,1.44422,1.44446,1.44418,1.44445,27600000.0
2005-09-15 04:32:00,1.44448,1.44448,1.4443,1.4443,20600000.0
2005-09-15 04:33:00,1.44434,1.44434,1.44406,1.44417,56300000.0
2005-09-15 04:34:00,1.44433,1.4444,1.44423,1.44438,50100000.0
2005-09-15 04:35:00,1.44448,1.44457,1.44432,1.44432,64000000.0
2005-09-15 04:36:00,1.44456,1.44484,1.44407,1.44452,204700000.0
2005-09-15 04:37:00,1.44463,1.44475,1.44417,1.44424,104700000.0
2005-09-15 04:38:00,1.44432,1.44432,1.44383,1.44388,35000000.0
2005-09-15 04:39:00,1.44354,1.44385,1.44354,1.44366,57100000.0
2005-09-15 04:40:00,1.44379,1.44462,1.44379,1.44462,25200000.0
2005-09-15 04:41:00,1.44426,1.44445,1.44422,1.4444,49600000.0
2005-09-15 04:42:00,1.44415,1.44448,1.44415,1.44435,70400000.0
2005-09-15 04:43:00,1.44429,1.44437,1.44427,1.44427,74600000.0
2005-09-15 04:44:00,1.44418,1.44472,1.44414,1.44472,42400000.0
2005-09-15 04:45:00,1.44467,1.44467,1.44423,1.44446,29000000.0
2005-09-15 04:46:00,1.44426,1.44443,1.44426,1.44426,54800000.0
2005-09-15 04:47:00,1.4442,1.44469,1.44417,1.44469,83800000.0
2005-09-15 04:48:00,1.44445,1.4447,1.44445,1.44465,39200000.0
2005-09-15 04:49:00,1.44466,1.44492,1.4445,1.4445,68200000.0
2005-09-15 04:50:00,1.44499,1.44526,1.44487,1.44526,50700000.0
2005-09-15 04:51:00,1.44504,1.44525,1.44504,1.44525,40400000.0
2005-09-15 04:52:00,1.44543,1.44575,1.44513,1.44561,53000001.0
2005-09-15 04:53:00,1.44568,1.44582,1.44552,1.44556,37000000.0
2005-09-15 04:54:00,1.44526,1.44555,1.4452,1.4452,33600000.0
2005-09-15 04:55:00,1.44555,1.44578,1.44533,1.44578,19400000.0
2005-09-15 04:56:00,1.44551,1.44562,1.44545,1.44554,34200000.0
2005-09-15 04:57:00,1.44516,1.44555,1.44513,1.44513,46800001.0
2005-09-15 04:58:00,1.44494,1.44537,1.44484,1.44525,51000000.0
2005-09-15 04:59:00,1.44504,1.44538,1.44504,1.4453,108200000.0
2005-09-15 05:00:00,1.44565,1.44578,1.44544,1.44578,28200000.0
2005-09-15 05:01:00,1.44571,1.44592,1.44568,1.44589,46500000.0
2005-09-15 05:02:00,1.44572,1.44584,1.44552,1.44572,31600000.0
2005-09-15 05:03:00,1.44555,1.44592,1.44555,1.44572,157200000.0
2005-09-15 05:04:00,1.44573,1.44573,1.44562,1.44562,202300001.0
2005-09-15 05:05:00,1.44557,1.4456,1.44547,1.44554,163100000.0
2005-09-15 05:06:00,1.44555,1.44555,1.44534,1.44538,195700000.0
2005-09-15 05:07:00,1.44527,1.44561,1.44516,1.44519,320000001.0
2005-09-15 05:08:00,1.44554,1.44575,1.44548,1.44557,284400000.0
2005-09-15 05:09:00,1.44548,1.44576,1.4454,1.44548,226100002.0
2005-09-15 05:10:00,1.44555,1.44572,1.44551,1.44572,232600001.0
2005-09-15 05:11:00,1.44569,1.44579,1.44559,1.44564,153100001.0
2005-09-15 05:12:00,1.44571,1.44589,1.4457,1.44572,139900000.0
2005-09-15 05:13:00,1.44575,1.44602,1.44573,1.44581,162600000.0
2005-09-15 05:14:00,1.44573,1.44578,1.44562,1.44563,234200001.0
2005-09-15 05:15:00,1.44574,1.44586,1.44564,1.44579,34700000.0
2005-09-15 05:16:00,1.44565,1.44575,1.44554,1.4456,205000000.0
2005-09-15 05:17:00,1.44567,1.44582,1.44552,1.44582,130800000.0
2005-09-15 05:18:00,1.44585,1.44594,1.44568,1.44584,259400000.0
2005-09-15 05:19:00,1.44554,1.44584,1.4454,1.4454,296000001.0
2005-09-15 05:20:00,1.44529,1.44545,1.4452,1.44525,283200003.0
2005-09-15 05:21:00,1.44512,1.44522,1.44435,1.4447,375700001.0
2005-09-15 05:22:00,1.44453,1.44473,1.44452,1.44469,233100002.0
2005-09-15 05:23:00,1.44466,1.4449,1.44466,1.44481,132100000.0
2005-09-15 05:24:00,1.44468,1.44481,1.4446,1.44474,150200000.0
2005-09-15 05:25:00,1.44504,1.44523,1.44486,1.44495,229700000.0
2005-09-15 05:26:00,1.44491,1.44492,1.44481,1.44483,106800000.0
2005-09-15 05:27:00,1.44496,1.44512,1.44471,1.44501,194900000.0
2005-09-15 05:28:00,1.44508,1.44529,1.44488,1.44522,248100000.0
2005-09-15 05:29:00,1.44521,1.44532,1.44505,1.44511,271500000.0
2005-09-15 05:30:00,1.44524,1.44552,1.44515,1.44523,191200000.0
2005-09-15 05:31:00,1.44532,1.44575,1.44532,1.44536,61200000.0
2005-09-15 05:32:00,1.44536,1.44549,1.44531,1.44541,150700000.0
2005-09-15 05:33:00,1.44536,1.4454,1.44519,1.44527,187600000.0
2005-09-15 05:34:00,1.44517,1.44554,1.44501,1.44514,228900002.0
2005-09-15 05:35:00,1.44535,1.44535,1.44476,1.44476,34000000.0
2005-09-15 05:36:00,1.44452,1.44497,1.44452,1.44483,190800000.0
2005-09-15 05:37:00,1.44493,1.44508,1.44491,1.44491,205000000.0
2005-09-15 05:38:00,1.44495,1.44515,1.44493,1.4451,166700000.0
2005-09-15 05:39:00,1.4451,1.4452,1.445,1.4451,164100000.0
2005-09-15 05:40:00,1.44516,1.44555,1.44506,1.44536,217300000.0
2005-09-15 05:41:00,1.44525,1.44545,1.44512,1.44522,111200001.0
2005-09-15 05:42:00,1.44526,1.44526,1.44499,1.44515,227600000.0
2005-09-15 05:43:00,1.4453,1.4454,1.44529,1.4453,69700000.0
2005-09-15 05:44:00,1.44535,1.44549,1.44529,1.44529,101700000.0
2005-09-15 05:45:00,1.44532,1.44541,1.44505,1.44505,145700000.0
2005-09-15 05:46:00,1.44506,1.44519,1.44499,1.44519,244400001.0
2005-09-15 05:47:00,1.44525,1.44544,1.44518,1.44544,226900000.0
2005-09-15 05:48:00,1.4452,1.44557,1.4452,1.4454,267300000.0
2005-09-15 05:49:00,1.44538,1.44557,1.44506,1.44535,245300000.0
2005-09-15 05:50:00,1.44519,1.44565,1.44519,1.44536,292500001.0
2005-09-15 05:51:00,1.44551,1.44563,1.44543,1.44543,176200000.0
2005-09-15 05:52:00,1.44531,1.44551,1.44529,1.44545,170200000.0
2005-09-15 05:53:00,1.44546,1.44556,1.44531,1.44531,146900000.0
2005-09-15 05:54:00,1.44541,1.44558,1.44526,1.44551,213500000.0
2005-09-15 05:55:00,1.44541,1.44551,1.44526,1.44536,237100002.0
2005-09-15 05:56:00,1.44536,1.44545,1.44519,1.44523,123800000.0
2005-09-15 05:57:00,1.44519,1.44533,1.44513,1.44513,187000000.0
2005-09-15 05:58:00,1.4453,1.44545,1.44514,1.44526,146300000.0
2005-09-15 05:59:00,1.44541,1.44541,1.44523,1.44526,100100001.0
2005-09-15 06:00:00,1.44527,1.44527,1.44514,1.44514,197500000.0
2005-09-15 06:01:00,1.44522,1.44529,1.44494,1.44505,136300000.0
2005-09-15 06:02:00,1.445,1.44524,1.44499,1.44505,232700000.0
2005-09-15 06:03:00,1.44515,1.44539,1.44514,1.44536,52800000.0
2005-09-15 06:04:00,1.4455,1.44559,1.44533,1.44559,149300001.0
2005-09-15 06:05:00,1.44565,1.44582,1.44562,1.4457,350900000.0
2005-09-15 06:06:00,1.44578,1.44593,1.44575,1.44577,74800000.0
2005-09-15 06:07:00,1.44587,1.44589,1.44561,1.44578,300500000.0
2005-09-15 06:08:00,1.44547,1.44569,1.44544,1.44563,515700001.0
2005-09-15 06:09:00,1.44568,1.44603,1.44568,1.44576,401200000.0
2005-09-15 06:10:00,1.44592,1.44619,1.44589,1.446,323500001.0
2005-09-15 06:11:00,1.44607,1.44621,1.44599,1.44613,413300000.0
2005-09-15 06:12:00,1.44609,1.44626,1.44599,1.44602,248800001.0
2005-09-15 06:13:00,1.44592,1.44614,1.44572,1.44572,348900000.0
2005-09-15 06:14:00,1.44587,1.44589,1.44554,1.44566,389600001.0
2005-09-15 06:15:00,1.44563,1.44566,1.44545,1.44566,163300000.0
2005-09-15 06:16:00,1.44559,1.44584,1.44555,1.44584,169400000.0
2005-09-15 06:17:00,1.44567,1.44587,1.44559,1.44559,180400000.0
2005-09-15 06:18:00,1.44585,1.446,1.44585,1.44594,249100001.0
2005-09-15 06:19:00,1.44591,1.4461,1.44582,1.44586,162700000.0
2005-09-15 06:20:00,1.44569,1.44597,1.44569,1.44581,308200002.0
2005-09-15 06:21:00,1.44591,1.44591,1.44528,1.44542,222200000.0
2005-09-15 06:22:00,1.4453,1.44558,1.44525,1.44544,270100000.0
2005-09-15 06:23:00,1.44531,1.44552,1.4453,1.44544,309400000.0
2005-09-15 06:24:00,1.44531,1.44558,1.44528,1.44535,338800000.0
2005-09-15 06:25:00,1.44536,1.44558,1.44536,1.44554,209400000.0
2005-09-15 06:26:00,1.44556,1.44571,1.44548,1.44571,351000001.0
2005-09-15 06:27:00,1.44571,1.44584,1.44566,1.44573,322700000.0
2005-09-15 06:28:00,1.44571,1.44586,1.44559,1.44571,329900000.0
2005-09-15 06:29:00,1.44574,1.44594,1.4457,1.44574,93200000.0
2005-09-15 06:30:00,1.44573,1.44595,1.4457,1.44581,264100000.0
2005-09-15 06:31:00,1.44586,1.44593,1.44573,1.44585,126200000.0
2005-09-15 06:32:00,1.44583,1.44586,1.44574,1.44575,167200000.0
2005-09-15 06:33:00,1.44562,1.44579,1.44559,1.44562,276300000.0
2005-09-15 06:34:00,1.4455,1.44554,1.44531,1.44554,227200000.0
2005-09-15 06:35:00,1.44546,1.44566,1.44544,1.44555,152000000.0
2005-09-15 06:36:00,1.44567,1.44584,1.44567,1.44577,73100000.0
2005-09-15 06:37:00,1.44558,1.44572,1.44556,1.44566,199000000.0
2005-09-15 06:38:00,1.44565,1.44577,1.44549,1.44549,128200001.0
2005-09-15 06:39:00,1.44554,1.44564,1.44549,1.44554,24000000.0
2005-09-15 06:40:00,1.44545,1.44546,1.44522,1.44528,122000000.0
2005-09-15 06:41:00,1.44523,1.44534,1.44519,1.44528,205100002.0
2005-09-15 06:42:00,1.44515,1.44519,1.44488,1.44515,280000001.0
2005-09-15 06:43:00,1.44523,1.4453,1.44516,1.44518,119900000.0
2005-09-15 06:44:00,1.44515,1.44517,1.44502,1.44507,247800000.0
2005-09-15 06:45:00,1.4451,1.44514,1.44492,1.44514,248300000.0
2005-09-15 06:46:00,1.44514,1.44523,1.4451,1.44521,232900001.0
2005-09-15 06:47:00,1.44523,1.44528,1.44511,1.44518,305000002.0
2005-09-15 06:48:00,1.44498,1.44521,1.44497,1.44517,28000000.0
2005-09-15 06:49:00,1.44522,1.44549,1.44506,1.44536,262500001.0
2005-09-15 06:50:00,1.44543,1.44553,1.4453,1.44533,31100000.0
2005-09-15 06:51:00,1.44558,1.44558,1.44501,1.44526,30200000.0
2005-09-15 06:52:00,1.44516,1.44545,1.44515,1.44515,209800000.0
2005-09-15 06:53:00,1.44514,1.4455,1.44514,1.44525,221600000.0
2005-09-15 06:54:00,1.44531,1.44561,1.44517,1.44523,397600002.0
2005-09-15 06:55:00,1.44517,1.4452,1.445,1.44517,349000001.0
2005-09-15 06:56:00,1.44528,1.44528,1.4451,1.44512,36800000.0
2005-09-15 06:57:00,1.44537,1.44559,1.44537,1.44559,74000000.0
2005-09-15 06:58:00,1.44561,1.44566,1.44546,1.44559,212100000.0
2005-09-15 06:59:00,1.44553,1.44574,1.44546,1.44556,313600001.0
2005-09-15 07:00:00,1.44575,1.44583,1.44569,1.44569,107800000.0
2005-09-15 07:01:00,1.44549,1.44569,1.44542,1.44569,295300001.0
2005-09-15 07:02:00,1.44558,1.44564,1.44544,1.44551,382600001.0
2005-09-15 07:03:00,1.44552,1.44559,1.44544,1.44552,142200000.0
2005-09-15 07:04:00,1.44554,1.44572,1.44549,1.44564,302500000.0
2005-09-15 07:05:00,1.44589,1.44595,1.44581,1.44588,98200000.0
2005-09-15 07:06:00,1.44603,1.44629,1.44587,1.44601,224100000.0
2005-09-15 07:07:00,1.44609,1.44656,1.44609,1.44613,192800000.0
2005-09-15 07:08:00,1.446,1.44614,1.44583,1.44602,275300000.0
2005-09-15 07:09:00,1.44588,1.44588,1.44563,1.44566,201600000.0
2005-09-15 07:10:00,1.44563,1.44565,1.44544,1.44546,445400000.0
2005-09-15 07:11:00,1.44539,1.44546,1.44522,1.44525,361200001.0
2005-09-15 07:12:00,1.44505,1.44532,1.44503,1.44532,292700000.0
2005-09-15 07:13:00,1.44543,1.44557,1.44533,1.44544,225300000.0
2005-09-15 07:14:00,1.44532,1.44545,1.44527,1.44537,494500000.0
2005-09-15 07:15:00,1.44564,1.44564,1.44515,1.4453,261000000.0
2005-09-15 07:16:00,1.44508,1.44541,1.44508,1.44541,205600001.0
2005-09-15 07:17:00,1.4455,1.44572,1.44537,1.44537,222000001.0
2005-09-15 07:18:00,1.44518,1.44537,1.44494,1.44537,506500001.0
2005-09-15 07:19:00,1.4453,1.44544,1.44517,1.44544,329600000.0
2005-09-15 07:20:00,1.44553,1.44558,1.44525,1.4453,463200001.0
2005-09-15 07:21:00,1.44514,1.44527,1.44504,1.44509,274300000.0
2005-09-15 07:22:00,1.44521,1.44542,1.44516,1.44536,338300000.0
2005-09-15 07:23:00,1.44547,1.4456,1.44531,1.44536,451800002.0
2005-09-15 07:24:00,1.44517,1.44521,1.44491,1.44505,289700000.0
2005-09-15 07:25:00,1.44496,1.44506,1.44484,1.44502,388900002.0
2005-09-15 07:26:00,1.44505,1.44544,1.445,1.44505,279600001.0
2005-09-15 07:27:00,1.44513,1.44534,1.44501,1.44528,134800000.0
2005-09-15 07:28:00,1.44525,1.44533,1.44515,1.44518,207100000.0
2005-09-15 07:29:00,1.44511,1.44521,1.44496,1.44496,230400001.0
2005-09-15 07:30:00,1.44501,1.44516,1.44496,1.44508,541100001.0
2005-09-15 07:31:00,1.44513,1.44534,1.44511,1.44514,222900000.0
2005-09-15 07:32:00,1.44514,1.44515,1.44482,1.44488,478900000.0
2005-09-15 07:33:00,1.44472,1.44495,1.44468,1.44489,368600000.0
2005-09-15 07:34:00,1.4451,1.44516,1.44484,1.44489,252500000.0
2005-09-15 07:35:00,1.44484,1.44521,1.44482,1.44482,282900001.0
2005-09-15 07:36:00,1.44474,1.44492,1.44465,1.4449,393900000.0
2005-09-15 07:37:00,1.44497,1.44515,1.44486,1.44497,221200000.0
2005-09-15 07:38:00,1.44498,1.44511,1.44491,1.44503,19000000.0
2005-09-15 07:39:00,1.44498,1.44512,1.44492,1.44501,391400001.0
2005-09-15 07:40:00,1.44495,1.44502,1.44476,1.4449,323300000.0
2005-09-15 07:41:00,1.44489,1.44505,1.44481,1.44498,634400001.0
2005-09-15 07:42:00,1.445,1.44505,1.44486,1.44495,306200000.0
2005-09-15 07:43:00,1.44499,1.4454,1.44499,1.4454,213700000.0
2005-09-15 07:44:00,1.44553,1.44564,1.44544,1.44544,390700001.0
2005-09-15 07:45:00,1.44541,1.44563,1.44535,1.44548,401800002.0
2005-09-15 07:46:00,1.44555,1.44576,1.4455,1.44559,442700000.0
2005-09-15 07:47:00,1.4456,1.44597,1.44544,1.44552,673300001.0
2005-09-15 07:48:00,1.44541,1.44562,1.44523,1.44523,739400001.0
2005-09-15 07:49:00,1.44536,1.44552,1.44523,1.44549,662800003.0
2005-09-15 07:50:00,1.44545,1.44559,1.44526,1.44533,621700003.0
2005-09-15 07:51:00,1.44549,1.44555,1.44527,1.44551,603300001.0
2005-09-15 07:52:00,1.44578,1.44599,1.44573,1.44575,438100000.0
2005-09-15 07:53:00,1.44569,1.44592,1.44554,1.44576,605200000.0
2005-09-15 07:54:00,1.4457,1.44579,1.44555,1.4456,354100001.0
2005-09-15 07:55:00,1.44543,1.44555,1.44523,1.44525,362500000.0
2005-09-15 07:56:00,1.44517,1.44538,1.4451,1.44533,724600006.0
2005-09-15 07:57:00,1.44533,1.44546,1.44515,1.4452,687300001.0
2005-09-15 07:58:00,1.44522,1.44528,1.44502,1.44506,741900002.0
2005-09-15 07:59:00,1.44505,1.44508,1.44468,1.44468,465000000.0
2005-09-15 08:00:00,1.44481,1.44482,1.44439,1.44439,394800000.0
2005-09-15 08:01:00,1.44433,1.44473,1.44432,1.44458,461500001.0
2005-09-15 08:02:00,1.44443,1.44467,1.44426,1.44438,238000000.0
2005-09-15 08:03:00,1.44445,1.44458,1.44431,1.44441,463200000.0
2005-09-15 08:04:00,1.44449,1.44481,1.44444,1.44481,447700002.0
2005-09-15 08:05:00,1.44495,1.44495,1.44465,1.44467,315700001.0
2005-09-15 08:06:00,1.4448,1.44541,1.44449,1.44541,662200000.0
2005-09-15 08:07:00,1.44553,1.44561,1.44478,1.44478,506500000.0
2005-09-15 08:08:00,1.44493,1.44531,1.44493,1.44525,438000001.0
2005-09-15 08:09:00,1.44494,1.44538,1.44494,1.44531,532400001.0
2005-09-15 08:10:00,1.44531,1.44569,1.44521,1.44569,543100001.0
2005-09-15 08:11:00,1.44581,1.44609,1.44569,1.44593,247800000.0
2005-09-15 08:12:00,1.44548,1.44554,1.44519,1.44551,418200000.0
2005-09-15 08:13:00,1.44578,1.44605,1.44572,1.44577,230200000.0
2005-09-15 08:14:00,1.4457,1.44582,1.4457,1.44572,98900000.0
2005-09-15 08:15:00,1.4456,1.44564,1.44514,1.44514,286600002.0
2005-09-15 08:16:00,1.44491,1.44514,1.44466,1.44473,299900002.0
2005-09-15 08:17:00,1.4448,1.44506,1.44479,1.44486,276900002.0
2005-09-15 08:18:00,1.44478,1.44495,1.44476,1.4448,218600003.0
2005-09-15 08:19:00,1.44491,1.44507,1.44486,1.44497,315800001.0
2005-09-15 08:20:00,1.44474,1.44474,1.44448,1.44464,313900003.0
2005-09-15 08:21:00,1.44452,1.44465,1.44433,1.44441,479000000.0
2005-09-15 08:22:00,1.44437,1.44451,1.44433,1.44449,344100001.0
2005-09-15 08:23:00,1.44452,1.44466,1.44445,1.44448,256100000.0
2005-09-15 08:24:00,1.44453,1.44469,1.44443,1.44448,438800000.0
2005-09-15 08:25:00,1.44451,1.44451,1.44426,1.44435,602500000.0
2005-09-15 08:26:00,1.44442,1.44473,1.44437,1.4444,360300001.0
2005-09-15 08:27:00,1.44448,1.44455,1.44426,1.44435,377200001.0
2005-09-15 08:28:00,1.44448,1.44473,1.44446,1.44473,598200001.0
2005-09-15 08:29:00,1.44482,1.44498,1.44476,1.44494,441000002.0
2005-09-15 08:30:00,1.44494,1.44507,1.44486,1.44501,449200002.0
2005-09-15 08:31:00,1.44494,1.44494,1.44468,1.44478,260100000.0
2005-09-15 08:32:00,1.44447,1.44455,1.4442,1.44441,307900000.0
2005-09-15 08:33:00,1.44437,1.44437,1.44413,1.44428,197700000.0
2005-09-15 08:34:00,1.44448,1.44486,1.44439,1.44467,697500001.0
2005-09-15 08:35:00,1.44485,1.44499,1.44472,1.44478,478300000.0
2005-09-15 08:36:00,1.44486,1.44511,1.44478,1.44495,390000001.0
2005-09-15 08:37:00,1.44464,1.44472,1.44445,1.44455,299200000.0
2005-09-15 08:38:00,1.4446,1.44475,1.44448,1.44471,281700000.0
2005-09-15 08:39:00,1.44478,1.44478,1.44449,1.44454,609400003.0
2005-09-15 08:40:00,1.44439,1.44459,1.44413,1.44413,315100000.0
2005-09-15 08:41:00,1.44433,1.44463,1.44423,1.44432,456100000.0
2005-09-15 08:42:00,1.44428,1.4445,1.44421,1.44421,520800002.0
2005-09-15 08:43:00,1.44429,1.44445,1.44413,1.44421,287200001.0
2005-09-15 08:44:00,1.44427,1.44431,1.44404,1.44411,495400000.0
2005-09-15 08:45:00,1.44408,1.44418,1.44373,1.44375,629800004.0
2005-09-15 08:46:00,1.44385,1.44438,1.44383,1.44433,710500002.0
2005-09-15 08:47:00,1.44453,1.44477,1.44448,1.4446,601300000.0
2005-09-15 08:48:00,1.44456,1.44486,1.44437,1.44439,431700000.0
2005-09-15 08:49:00,1.44416,1.44446,1.44413,1.44429,502300001.0
2005-09-15 08:50:00,1.44439,1.44439,1.4439,1.44397,498400002.0
2005-09-15 08:51:00,1.44396,1.44442,1.44387,1.4441,585700005.0
2005-09-15 08:52:00,1.44414,1.44427,1.44397,1.44406,577500001.0
2005-09-15 08:53:00,1.44414,1.44415,1.4437,1.44382,537400002.0
2005-09-15 08:54:00,1.44379,1.44409,1.44374,1.44396,733500001.0
2005-09-15 08:55:00,1.444,1.44416,1.4437,1.4438,573700001.0
2005-09-15 08:56:00,1.44334,1.44368,1.44323,1.44356,653400002.0
2005-09-15 08:57:00,1.44345,1.44358,1.44311,1.44343,486600001.0
2005-09-15 08:58:00,1.44338,1.4435,1.44292,1.44292,492600001.0
2005-09-15 08:59:00,1.44288,1.4435,1.44288,1.44313,331600001.0
2005-09-15 09:00:00,1.44331,1.44385,1.44325,1.44361,460900004.0
2005-09-15 09:01:00,1.44349,1.44383,1.44342,1.44365,402400003.0
2005-09-15 09:02:00,1.44371,1.44388,1.44355,1.44358,674500001.0
2005-09-15 09:03:00,1.44329,1.4434,1.44308,1.44323,640800002.0
2005-09-15 09:04:00,1.44336,1.44343,1.44302,1.44326,650700002.0
2005-09-15 09:05:00,1.44317,1.44334,1.44303,1.44311,661300002.0
2005-09-15 09:06:00,1.44287,1.44323,1.44277,1.44308,586500002.0
2005-09-15 09:07:00,1.44301,1.44329,1.44301,1.44329,306400000.0
2005-09-15 09:08:00,1.44336,1.44337,1.44289,1.44311,235500000.0
2005-09-15 09:09:00,1.44299,1.44299,1.44236,1.44266,330600001.0
2005-09-15 09:10:00,1.44249,1.44253,1.44214,1.44223,329500000.0
2005-09-15 09:11:00,1.44227,1.4431,1.44211,1.44225,549200001.0
2005-09-15 09:12:00,1.442,1.44249,1.44192,1.44239,466800000.0
2005-09-15 09:13:00,1.44253,1.44368,1.44253,1.44268,584900002.0
2005-09-15 09:14:00,1.44261,1.44325,1.44219,1.44283,301400002.0
2005-09-15 09:15:00,1.44274,1.4431,1.44254,1.4431,430600000.0
2005-09-15 09:16:00,1.44292,1.44315,1.44271,1.44305,535400003.0
2005-09-15 09:17:00,1.44298,1.44315,1.44274,1.44283,573800001.0
2005-09-15 09:18:00,1.4427,1.44289,1.4424,1.44276,174000000.0
2005-09-15 09:19:00,1.44273,1.44316,1.44239,1.44293,499600000.0
2005-09-15 09:20:00,1.44288,1.44328,1.44288,1.44289,262000000.0
2005-09-15 09:21:00,1.44301,1.44314,1.44267,1.44286,324000001.0
2005-09-15 09:22:00,1.44279,1.44328,1.44279,1.44317,315800001.0
2005-09-15 09:23:00,1.44337,1.44368,1.44293,1.44368,357700000.0
2005-09-15 09:24:00,1.44378,1.44396,1.44355,1.44361,325900000.0
2005-09-15 09:25:00,1.44388,1.44397,1.44376,1.44383,414700000.0
2005-09-15 09:26:00,1.44363,1.44376,1.44337,1.44337,535300002.0
2005-09-15 09:27:00,1.44356,1.44372,1.44335,1.44365,364000000.0
2005-09-15 09:28:00,1.44376,1.44405,1.44371,1.44393,490700002.0
2005-09-15 09:29:00,1.44395,1.44416,1.44389,1.44401,517900004.0
2005-09-15 09:30:00,1.44397,1.4442,1.44379,1.44383,661600002.0
2005-09-15 09:31:00,1.44382,1.44424,1.44368,1.44393,430200001.0
2005-09-15 09:32:00,1.44386,1.44399,1.44338,1.44386,406900000.0
2005-09-15 09:33:00,1.444,1.44404,1.44374,1.44389,309000001.0
2005-09-15 09:34:00,1.44407,1.44441,1.44407,1.4442,370200000.0
2005-09-15 09:35:00,1.44414,1.44436,1.44414,1.4443,234700002.0
2005-09-15 09:36:00,1.44434,1.44435,1.44397,1.44413,444100002.0
2005-09-15 09:37:00,1.44423,1.44423,1.44392,1.4441,373400000.0
2005-09-15 09:38:00,1.44404,1.44444,1.44404,1.44431,409800001.0
2005-09-15 09:39:00,1.44467,1.44478,1.4446,1.44475,461900000.0
2005-09-15 09:40:00,1.44461,1.44482,1.4445,1.44462,396500000.0
2005-09-15 09:41:00,1.44461,1.44461,1.44428,1.44438,412200000.0
2005-09-15 09:42:00,1.44435,1.44462,1.44426,1.44438,560700003.0
2005-09-15 09:43:00,1.44441,1.44444,1.4442,1.44433,291300001.0
2005-09-15 09:44:00,1.44423,1.44445,1.44408,1.44408,409700000.0
2005-09-15 09:45:00,1.44424,1.44429,1.44407,1.44422,540500000.0
2005-09-15 09:46:00,1.44424,1.44443,1.44422,1.44441,275700000.0
2005-09-15 09:47:00,1.44456,1.44477,1.44453,1.44467,426500001.0
2005-09-15 09:48:00,1.44473,1.44481,1.44451,1.44455,317100000.0
2005-09-15 09:49:00,1.44454,1.44472,1.44432,1.44472,576300000.0
2005-09-15 09:50:00,1.44472,1.44505,1.44463,1.44463,504800001.0
2005-09-15 09:51:00,1.44457,1.44496,1.44446,1.44464,473100001.0
2005-09-15 09:52:00,1.44463,1.44483,1.44455,1.44458,455000000.0
2005-09-15 09:53:00,1.44454,1.44487,1.44454,1.44483,319500001.0
2005-09-15 09:54:00,1.44502,1.44524,1.44492,1.44503,551600000.0
2005-09-15 09:55:00,1.44487,1.44507,1.44474,1.44487,618400000.0
2005-09-15 09:56:00,1.44463,1.44469,1.44442,1.44458,376600000.0
2005-09-15 09:57:00,1.44467,1.44469,1.44436,1.44458,520800001.0
2005-09-15 09:58:00,1.44475,1.44496,1.44465,1.44471,762700001.0
2005-09-15 09:59:00,1.44481,1.44506,1.4447,1.44501,699300004.0
2005-09-15 10:00:00,1.44519,1.4454,1.44504,1.44521,257700001.0
2005-09-15 10:01:00,1.44545,1.44563,1.4453,1.44551,584200001.0
2005-09-15 10:02:00,1.44573,1.4461,1.44568,1.44587,605000000.0
2005-09-15 10:03:00,1.44582,1.44609,1.4458,1.44609,459700001.0
2005-09-15 10:04:00,1.44606,1.44606,1.44566,1.44588,510400000.0
2005-09-15 10:05:00,1.44563,1.44592,1.44563,1.44573,395800000.0
2005-09-15 10:06:00,1.44566,1.44616,1.44566,1.44614,556500003.0
2005-09-15 10:07:00,1.44597,1.44622,1.44582,1.44585,548800000.0
2005-09-15 10:08:00,1.44567,1.44594,1.44558,1.44572,461200000.0
2005-09-15 10:09:00,1.4457,1.44571,1.44542,1.44561,530900001.0
2005-09-15 10:10:00,1.44562,1.4459,1.44562,1.44588,370600001.0
2005-09-15 10:11:00,1.44582,1.44593,1.44552,1.44579,320000000.0
2005-09-15 10:12:00,1.44582,1.44605,1.44578,1.44601,469100001.0
2005-09-15 10:13:00,1.44611,1.44627,1.44596,1.44605,489100002.0
2005-09-15 10:14:00,1.44608,1.4466,1.44608,1.4466,595800000.0
2005-09-15 10:15:00,1.44685,1.44692,1.44651,1.44666,484200002.0
2005-09-15 10:16:00,1.44665,1.44691,1.44659,1.44677,415400001.0
2005-09-15 10:17:00,1.44679,1.4469,1.44634,1.44666,331800001.0
2005-09-15 10:18:00,1.4469,1.44724,1.44678,1.44718,439500001.0
2005-09-15 10:19:00,1.44732,1.44734,1.44698,1.44702,311900000.0
2005-09-15 10:20:00,1.44697,1.44727,1.44696,1.44715,514900002.0
2005-09-15 10:21:00,1.44709,1.44738,1.44704,1.44724,386500000.0
2005-09-15 10:22:00,1.44715,1.4474,1.44711,1.44725,372800000.0
2005-09-15 10:23:00,1.44728,1.44759,1.44717,1.44745,458200001.0
2005-09-15 10:24:00,1.44756,1.44763,1.44737,1.4474,433800000.0
2005-09-15 10:25:00,1.44755,1.44762,1.4472,1.44736,390500000.0
2005-09-15 10:26:00,1.44736,1.44758,1.44727,1.44753,506000002.0
2005-09-15 10:27:00,1.44741,1.44758,1.44709,1.44742,484900001.0
2005-09-15 10:28:00,1.44741,1.44765,1.44737,1.44747,649900002.0
2005-09-15 10:29:00,1.44748,1.4476,1.44738,1.4475,522100003.0
2005-09-15 10:30:00,1.4477,1.44798,1.44745,1.44771,648300001.0
2005-09-15 10:31:00,1.44726,1.44789,1.44726,1.44756,522300002.0
2005-09-15 10:32:00,1.44752,1.44796,1.44745,1.44758,522300003.0
2005-09-15 10:33:00,1.44777,1.44791,1.44754,1.44764,482100000.0
2005-09-15 10:34:00,1.44753,1.44753,1.44723,1.44732,420800000.0
2005-09-15 10:35:00,1.44764,1.44826,1.44763,1.44804,408300000.0
2005-09-15 10:36:00,1.44814,1.44866,1.44814,1.44866,508300000.0
2005-09-15 10:37:00,1.44879,1.44903,1.4486,1.44891,511500002.0
2005-09-15 10:38:00,1.44889,1.4493,1.44872,1.44908,423000000.0
2005-09-15 10:39:00,1.44919,1.44925,1.44897,1.4492,417900000.0
2005-09-15 10:40:00,1.4489,1.44916,1.44861,1.44861,315100000.0
2005-09-15 10:41:00,1.4487,1.44896,1.44858,1.44872,593700001.0
2005-09-15 10:42:00,1.44864,1.44869,1.44849,1.44864,374700001.0
2005-09-15 10:43:00,1.44864,1.44872,1.44836,1.44839,492700004.0
2005-09-15 10:44:00,1.44857,1.44904,1.44846,1.44885,589600002.0
2005-09-15 10:45:00,1.44885,1.44885,1.44842,1.44875,540200000.0
2005-09-15 10:46:00,1.44873,1.44888,1.44857,1.44875,344100000.0
2005-09-15 10:47:00,1.44871,1.44893,1.44868,1.44882,406700000.0
2005-09-15 10:48:00,1.44887,1.44891,1.44867,1.44875,509100002.0
2005-09-15 10:49:00,1.4487,1.44889,1.44852,1.44854,347500000.0
2005-09-15 10:50:00,1.44846,1.44856,1.44809,1.44837,529100002.0
2005-09-15 10:51:00,1.44817,1.4484,1.44773,1.44826,502100001.0
2005-09-15 10:52:00,1.44815,1.44835,1.44797,1.44821,344800000.0
2005-09-15 10:53:00,1.44822,1.44845,1.44814,1.44839,409400002.0
2005-09-15 10:54:00,1.44846,1.44859,1.4482,1.44829,479300000.0
2005-09-15 10:55:00,1.44826,1.44837,1.44809,1.44819,500200001.0
2005-09-15 10:56:00,1.44824,1.44838,1.44807,1.44838,428900000.0
2005-09-15 10:57:00,1.4485,1.44865,1.44839,1.44863,358200001.0
2005-09-15 10:58:00,1.44855,1.4488,1.44849,1.44867,477400001.0
2005-09-15 10:59:00,1.44852,1.44891,1.44837,1.44837,803600004.0
2005-09-15 11:00:00,1.44841,1.44861,1.44835,1.4484,535700002.0
2005-09-15 11:01:00,1.4482,1.4486,1.4482,1.44846,582100003.0
2005-09-15 11:02:00,1.4485,1.44865,1.44829,1.44833,547000002.0
2005-09-15 11:03:00,1.44846,1.44874,1.44824,1.44854,301200004.0
2005-09-15 11:04:00,1.44849,1.44857,1.44815,1.44849,548900001.0
2005-09-15 11:05:00,1.44848,1.44864,1.44816,1.44816,485800000.0
2005-09-15 11:06:00,1.44824,1.4484,1.44792,1.44832,591300000.0
2005-09-15 11:07:00,1.44839,1.4485,1.44806,1.44806,278700000.0
2005-09-15 11:08:00,1.44831,1.44853,1.44825,1.44831,330800000.0
2005-09-15 11:09:00,1.44841,1.44883,1.44841,1.44859,427400001.0
2005-09-15 11:10:00,1.4486,1.44875,1.44854,1.44867,512900000.0
2005-09-15 11:11:00,1.4486,1.44887,1.4485,1.44855,540300001.0
2005-09-15 11:12:00,1.4483,1.44854,1.44827,1.4484,492900000.0
2005-09-15 11:13:00,1.44828,1.44845,1.44813,1.44845,450400000.0
2005-09-15 11:14:00,1.44833,1.4484,1.44818,1.4483,436800000.0
2005-09-15 11:15:00,1.44844,1.44854,1.44828,1.44833,476600000.0
2005-09-15 11:16:00,1.44847,1.44851,1.44823,1.44835,487100000.0
2005-09-15 11:17:00,1.4483,1.44836,1.44784,1.448,429300000.0
2005-09-15 11:18:00,1.4483,1.44835,1.44778,1.44813,365500000.0
2005-09-15 11:19:00,1.44806,1.44827,1.44791,1.44815,369800000.0
2005-09-15 11:20:00,1.44821,1.44861,1.44816,1.44846,604300003.0
2005-09-15 11:21:00,1.44865,1.44894,1.44845,1.44885,562300001.0
2005-09-15 11:22:00,1.44824,1.4486,1.44818,1.44846,604400002.0
2005-09-15 11:23:00,1.44848,1.44877,1.44837,1.44868,458300001.0
2005-09-15 11:24:00,1.44881,1.44903,1.44881,1.44893,368900000.0
2005-09-15 11:25:00,1.44911,1.44911,1.44892,1.44903,416800001.0
2005-09-15 11:26:00,1.44903,1.44921,1.44894,1.44894,506200003.0
2005-09-15 11:27:00,1.44894,1.44911,1.44855,1.44855,572800001.0
2005-09-15 11:28:00,1.44873,1.44889,1.44856,1.44868,355200000.0
2005-09-15 11:29:00,1.44866,1.44885,1.44844,1.4486,519600003.0
2005-09-15 11:30:00,1.44859,1.44879,1.44849,1.44874,464700000.0
2005-09-15 11:31:00,1.44887,1.44914,1.44878,1.44898,560300000.0
2005-09-15 11:32:00,1.449,1.44912,1.44878,1.44895,392400000.0
2005-09-15 11:33:00,1.44894,1.44907,1.44886,1.44892,479600002.0
2005-09-15 11:34:00,1.44887,1.44922,1.4488,1.44895,600700001.0
2005-09-15 11:35:00,1.44895,1.44922,1.44885,1.44891,619700003.0
2005-09-15 11:36:00,1.44875,1.44897,1.44868,1.44874,469500001.0
2005-09-15 11:37:00,1.44878,1.4492,1.44878,1.44915,518000001.0
2005-09-15 11:38:00,1.4491,1.4491,1.44885,1.44899,623600003.0
2005-09-15 11:39:00,1.44914,1.44925,1.44892,1.44897,605500000.0
2005-09-15 11:40:00,1.44901,1.44907,1.4487,1.44876,701300000.0
2005-09-15 11:41:00,1.44863,1.44891,1.4485,1.44877,694200003.0
2005-09-15 11:42:00,1.44897,1.44962,1.44897,1.44951,554400000.0
2005-09-15 11:43:00,1.44948,1.44969,1.44943,1.44948,550200000.0
2005-09-15 11:44:00,1.44965,1.44982,1.44953,1.44958,589900000.0
2005-09-15 11:45:00,1.44969,1.44979,1.44927,1.44978,558200001.0
2005-09-15 11:46:00,1.44977,1.44977,1.44941,1.44956,496400000.0
2005-09-15 11:47:00,1.44963,1.4498,1.44936,1.4498,455700003.0
2005-09-15 11:48:00,1.4497,1.4497,1.44926,1.44933,560300003.0
2005-09-15 11:49:00,1.44908,1.44908,1.4483,1.44852,408400000.0
2005-09-15 11:50:00,1.44853,1.44895,1.4483,1.44874,364700002.0
2005-09-15 11:51:00,1.4488,1.44896,1.44877,1.44888,170900000.0
2005-09-15 11:52:00,1.44885,1.44909,1.44881,1.44881,229700001.0
2005-09-15 11:53:00,1.44856,1.44882,1.44856,1.4487,232800001.0
2005-09-15 11:54:00,1.44876,1.44894,1.44855,1.44893,350700001.0
2005-09-15 11:55:00,1.44906,1.4492,1.44898,1.4492,486200002.0
2005-09-15 11:56:00,1.44929,1.44949,1.44917,1.44945,416500000.0
2005-09-15 11:57:00,1.44964,1.44991,1.44949,1.44959,516500001.0
2005-09-15 11:58:00,1.44953,1.44968,1.44942,1.44945,437200002.0
2005-09-15 11:59:00,1.44952,1.44977,1.44948,1.44956,436000000.0
2005-09-15 12:00:00,1.44972,1.45015,1.44961,1.4499,537100001.0
2005-09-15 12:01:00,1.45004,1.4506,1.45004,1.4502,400400000.0
2005-09-15 12:02:00,1.45022,1.45041,1.45,1.45034,385700001.0
2005-09-15 12:03:00,1.45048,1.45068,1.45023,1.45054,361500001.0
2005-09-15 12:04:00,1.4504,1.45054,1.45005,1.45011,363900000.0
2005-09-15 12:05:00,1.45069,1.45069,1.45025,1.45036,385700000.0
2005-09-15 12:06:00,1.45037,1.45085,1.45037,1.45085,403000001.0
2005-09-15 12:07:00,1.45085,1.45094,1.45056,1.45088,342700001.0
2005-09-15 12:08:00,1.45104,1.4511,1.45078,1.45097,499800003.0
2005-09-15 12:09:00,1.45107,1.45128,1.45096,1.45107,375900000.0
2005-09-15 12:10:00,1.45121,1.45139,1.451,1.45133,378900000.0
2005-09-15 12:11:00,1.45128,1.45129,1.45084,1.4509,223300000.0
2005-09-15 12:12:00,1.45073,1.45073,1.45029,1.45058,245500000.0
2005-09-15 12:13:00,1.45023,1.45067,1.45012,1.45067,528200001.0
2005-09-15 12:14:00,1.45065,1.45072,1.4503,1.45035,616100001.0
2005-09-15 12:15:00,1.45017,1.45039,1.45011,1.45039,317400002.0
2005-09-15 12:16:00,1.45037,1.4504,1.45012,1.45015,424500001.0
2005-09-15 12:17:00,1.44998,1.45009,1.44997,1.45008,198000000.0
2005-09-15 12:18:00,1.45013,1.45023,1.44991,1.45023,305600000.0
2005-09-15 12:19:00,1.45021,1.45021,1.44947,1.4497,401800001.0
2005-09-15 12:20:00,1.44972,1.4498,1.44937,1.44939,440300003.0
2005-09-15 12:21:00,1.44929,1.44944,1.44916,1.44922,418500001.0
2005-09-15 12:22:00,1.44931,1.44936,1.449,1.449,302900001.0
2005-09-15 12:23:00,1.44899,1.44921,1.44893,1.44909,354500000.0
2005-09-15 12:24:00,1.44888,1.44925,1.4486,1.4486,683800002.0
2005-09-15 12:25:00,1.44876,1.44915,1.44868,1.44886,384000000.0
2005-09-15 12:26:00,1.44878,1.44897,1.44871,1.4489,434000001.0
2005-09-15 12:27:00,1.44891,1.44906,1.44885,1.44887,438600001.0
2005-09-15 12:28:00,1.44869,1.4489,1.44857,1.44875,524100001.0
2005-09-15 12:29:00,1.4487,1.44893,1.44862,1.44872,714600003.0
2005-09-15 12:30:00,1.44872,1.44886,1.44864,1.44885,614300002.0
2005-09-15 12:31:00,1.44899,1.44918,1.44882,1.44891,667900000.0
2005-09-15 12:32:00,1.44893,1.44919,1.44889,1.44901,542200000.0
2005-09-15 12:33:00,1.44912,1.4492,1.44896,1.44909,53000000.0
2005-09-15 12:34:00,1.449,1.44905,1.44869,1.44869,629800001.0
2005-09-15 12:35:00,1.44882,1.44882,1.44854,1.4487,633500000.0
2005-09-15 12:36:00,1.44865,1.44874,1.44852,1.44867,387200002.0
2005-09-15 12:37:00,1.44872,1.44886,1.44863,1.44865,545600001.0
2005-09-15 12:38:00,1.4487,1.44883,1.44849,1.44878,652100002.0
2005-09-15 12:39:00,1.44882,1.44885,1.44859,1.4487,455200003.0
2005-09-15 12:40:00,1.44881,1.44919,1.44881,1.44895,497500000.0
2005-09-15 12:41:00,1.44889,1.449,1.44877,1.44882,233900001.0
2005-09-15 12:42:00,1.44869,1.44898,1.44863,1.44881,383400000.0
2005-09-15 12:43:00,1.44896,1.44901,1.44856,1.44895,486700001.0
2005-09-15 12:44:00,1.44899,1.44938,1.44893,1.4492,375600000.0
2005-09-15 12:45:00,1.44908,1.44926,1.4487,1.44901,609700001.0
2005-09-15 12:46:00,1.44894,1.44903,1.44886,1.44899,433200001.0
2005-09-15 12:47:00,1.44879,1.44896,1.44873,1.44887,462800003.0
2005-09-15 12:48:00,1.44879,1.44897,1.44874,1.44887,529900001.0
2005-09-15 12:49:00,1.44885,1.44918,1.44882,1.44896,513100001.0
2005-09-15 12:50:00,1.44902,1.44913,1.4487,1.44874,501000002.0
2005-09-15 12:51:00,1.44869,1.44915,1.44869,1.44883,426600000.0
2005-09-15 12:52:00,1.44889,1.44902,1.44876,1.44889,362100000.0
2005-09-15 12:53:00,1.4489,1.44903,1.44879,1.44901,275500001.0
2005-09-15 12:54:00,1.44896,1.44924,1.44896,1.4492,479400002.0
2005-09-15 12:55:00,1.44932,1.44955,1.44919,1.44931,428700000.0
2005-09-15 12:56:00,1.44939,1.44983,1.44933,1.44961,441900001.0
2005-09-15 12:57:00,1.44955,1.44985,1.44941,1.44956,524300001.0
2005-09-15 12:58:00,1.44962,1.44977,1.44954,1.44962,338800000.0
2005-09-15 12:59:00,1.44953,1.44958,1.44909,1.44911,650700000.0
2005-09-15 13:00:00,1.44918,1.44974,1.44918,1.44974,266700003.0
2005-09-15 13:01:00,1.4498,1.45012,1.44979,1.44979,285300001.0
2005-09-15 13:02:00,1.44971,1.45008,1.44964,1.44969,430800002.0
2005-09-15 13:03:00,1.44967,1.44973,1.44947,1.44963,393900001.0
2005-09-15 13:04:00,1.44958,1.44978,1.44958,1.44963,242900000.0
2005-09-15 13:05:00,1.44971,1.45012,1.44971,1.45012,141100000.0
2005-09-15 13:06:00,1.4501,1.45016,1.44986,1.45,395500000.0
2005-09-15 13:07:00,1.44993,1.45006,1.4499,1.44999,265900000.0
2005-09-15 13:08:00,1.45008,1.45008,1.44993,1.44998,166100000.0
2005-09-15 13:09:00,1.45001,1.45046,1.45001,1.45012,313700001.0
2005-09-15 13:10:00,1.45036,1.4505,1.45017,1.45031,157000001.0
2005-09-15 13:11:00,1.45023,1.4503,1.44983,1.44983,364400000.0
2005-09-15 13:12:00,1.44988,1.44997,1.44981,1.44995,305600000.0
2005-09-15 13:13:00,1.44998,1.45006,1.44992,1.44999,348100002.0
2005-09-15 13:14:00,1.4499,1.45008,1.44989,1.45004,325500000.0
2005-09-15 13:15:00,1.4501,1.45038,1.45002,1.45016,451500001.0
2005-09-15 13:16:00,1.45003,1.45003,1.44976,1.44983,157400002.0
2005-09-15 13:17:00,1.44978,1.44978,1.4493,1.4493,109400000.0
2005-09-15 13:18:00,1.44922,1.44965,1.4492,1.44965,331600000.0
2005-09-15 13:19:00,1.44954,1.44969,1.44922,1.4495,295700001.0
2005-09-15 13:20:00,1.44941,1.44962,1.44919,1.44958,208400000.0
2005-09-15 13:21:00,1.44956,1.44956,1.44939,1.4494,162800000.0
2005-09-15 13:22:00,1.44939,1.4495,1.44931,1.4494,220500000.0
2005-09-15 13:23:00,1.44912,1.44931,1.44912,1.44914,252100000.0
2005-09-15 13:24:00,1.44918,1.44959,1.44918,1.44959,256900000.0
2005-09-15 13:25:00,1.44949,1.44973,1.4493,1.44959,147700000.0
2005-09-15 13:26:00,1.4496,1.44964,1.44946,1.44955,225600000.0
2005-09-15 13:27:00,1.44964,1.44983,1.44961,1.44974,385100001.0
2005-09-15 13:28:00,1.44986,1.45016,1.44983,1.45016,536200001.0
2005-09-15 13:29:00,1.44999,1.45027,1.44989,1.44997,565100001.0
2005-09-15 13:30:00,1.45006,1.45039,1.45001,1.45006,510400000.0
2005-09-15 13:31:00,1.45002,1.45018,1.44983,1.44995,518600001.0
2005-09-15 13:32:00,1.45004,1.45013,1.44997,1.44999,193400000.0
2005-09-15 13:33:00,1.44986,1.44999,1.44976,1.44981,401200001.0
2005-09-15 13:34:00,1.44982,1.45013,1.44981,1.44998,274300001.0
2005-09-15 13:35:00,1.45017,1.4502,1.4499,1.45015,409500001.0
2005-09-15 13:36:00,1.45003,1.45014,1.4499,1.44996,454500000.0
2005-09-15 13:37:00,1.44974,1.44988,1.44924,1.44924,428300002.0
2005-09-15 13:38:00,1.44919,1.44931,1.44899,1.44904,373500000.0
2005-09-15 13:39:00,1.44903,1.4492,1.44882,1.4491,279400001.0
2005-09-15 13:40:00,1.44925,1.44986,1.44921,1.44973,413600000.0
2005-09-15 13:41:00,1.44986,1.44986,1.44927,1.44968,232600001.0
2005-09-15 13:42:00,1.44969,1.45002,1.44963,1.44963,157200000.0
2005-09-15 13:43:00,1.44963,1.44971,1.44961,1.44968,103800000.0
2005-09-15 13:44:00,1.44989,1.45002,1.44962,1.44989,263500000.0
2005-09-15 13:45:00,1.44981,1.44992,1.44948,1.44953,502600002.0
2005-09-15 13:46:00,1.44962,1.44986,1.44954,1.44979,481700000.0
2005-09-15 13:47:00,1.4497,1.4497,1.44888,1.44926,423700000.0
2005-09-15 13:48:00,1.4491,1.44919,1.44902,1.44908,239200001.0
2005-09-15 13:49:00,1.44895,1.44896,1.44872,1.44891,209700000.0
2005-09-15 13:50:00,1.44886,1.44936,1.44886,1.44936,259400000.0
2005-09-15 13:51:00,1.4493,1.4493,1.44912,1.44919,254800000.0
2005-09-15 13:52:00,1.44902,1.44934,1.44899,1.44905,436600000.0
2005-09-15 13:53:00,1.44908,1.44924,1.44888,1.44909,515900001.0
2005-09-15 13:54:00,1.44905,1.44934,1.44897,1.44931,395600000.0
2005-09-15 13:55:00,1.44922,1.44922,1.44872,1.44887,343900001.0
2005-09-15 13:56:00,1.44877,1.4489,1.44857,1.44862,397200000.0
2005-09-15 13:57:00,1.4487,1.44901,1.4486,1.44868,328100001.0
2005-09-15 13:58:00,1.44861,1.44896,1.4486,1.44894,260600001.0
2005-09-15 13:59:00,1.44892,1.44914,1.44885,1.44888,380000000.0
2005-09-15 14:00:00,1.44883,1.44911,1.44877,1.44905,265100000.0
2005-09-15 14:01:00,1.44895,1.44903,1.44871,1.44871,351200000.0
2005-09-15 14:02:00,1.44868,1.4488,1.44852,1.44857,304300000.0
2005-09-15 14:03:00,1.44845,1.44851,1.4482,1.44831,486400001.0
2005-09-15 14:04:00,1.44818,1.44843,1.44802,1.44816,430900000.0
2005-09-15 14:05:00,1.4483,1.44846,1.44776,1.44846,393400002.0
2005-09-15 14:06:00,1.44852,1.44854,1.44821,1.44849,332500001.0
2005-09-15 14:07:00,1.44849,1.44855,1.44815,1.44816,303300000.0
2005-09-15 14:08:00,1.44827,1.44832,1.44807,1.44816,422100001.0
2005-09-15 14:09:00,1.44811,1.44847,1.44782,1.44825,184900000.0
2005-09-15 14:10:00,1.4483,1.44836,1.44771,1.44771,312100002.0
2005-09-15 14:11:00,1.44784,1.44804,1.44781,1.44796,122900000.0
2005-09-15 14:12:00,1.44786,1.44811,1.44771,1.44788,258800000.0
2005-09-15 14:13:00,1.44765,1.44783,1.44738,1.44766,142300000.0
2005-09-15 14:14:00,1.44737,1.44759,1.44732,1.44753,218200000.0
2005-09-15 14:15:00,1.44753,1.44784,1.44731,1.44762,347700000.0
2005-09-15 14:16:00,1.44764,1.44795,1.44763,1.44782,206100001.0
2005-09-15 14:17:00,1.44776,1.44776,1.44734,1.44762,566900001.0
2005-09-15 14:18:00,1.44757,1.44766,1.44733,1.44746,384400002.0
2005-09-15 14:19:00,1.44734,1.44756,1.44711,1.44713,455300001.0
2005-09-15 14:20:00,1.44697,1.44737,1.44658,1.44677,229900001.0
2005-09-15 14:21:00,1.44654,1.44659,1.44612,1.44612,381500002.0
2005-09-15 14:22:00,1.44626,1.44645,1.44592,1.44642,601900003.0
2005-09-15 14:23:00,1.44639,1.44678,1.44606,1.44666,181300000.0
2005-09-15 14:24:00,1.44671,1.44711,1.44671,1.44682,472700000.0
2005-09-15 14:25:00,1.44679,1.44685,1.44634,1.44657,540300000.0
2005-09-15 14:26:00,1.44653,1.44673,1.44608,1.44652,554900000.0
2005-09-15 14:27:00,1.44689,1.44747,1.44689,1.44747,427500002.0
2005-09-15 14:28:00,1.44723,1.44723,1.44635,1.44687,39900000.0
2005-09-15 14:29:00,1.44691,1.44738,1.44691,1.44706,45500000.0
2005-09-15 14:30:00,1.4468,1.447,1.44632,1.44687,49000000.0
2005-09-15 14:31:00,1.44681,1.44756,1.44668,1.44713,38800000.0
2005-09-15 14:32:00,1.44718,1.44718,1.4465,1.44668,42000001.0
2005-09-15 14:33:00,1.44662,1.44683,1.44653,1.44683,39400000.0
2005-09-15 14:34:00,1.44655,1.44679,1.4459,1.44666,31700000.0
2005-09-15 14:35:00,1.44616,1.44654,1.4456,1.44642,38800000.0
2005-09-15 14:36:00,1.44646,1.44649,1.44562,1.44562,36200000.0
2005-09-15 14:37:00,1.44613,1.44618,1.44575,1.44582,44200001.0
2005-09-15 14:38:00,1.44583,1.44583,1.44503,1.44555,32000000.0
2005-09-15 14:39:00,1.44533,1.44561,1.44502,1.4451,49100000.0
2005-09-15 14:40:00,1.44467,1.44496,1.44439,1.44471,41600000.0
2005-09-15 14:41:00,1.44444,1.44496,1.44424,1.44496,66000000.0
2005-09-15 14:42:00,1.44497,1.44543,1.44486,1.44486,51900001.0
2005-09-15 14:43:00,1.44554,1.44583,1.44524,1.44524,53700000.0
2005-09-15 14:44:00,1.44511,1.44545,1.4449,1.44534,41800000.0
2005-09-15 14:45:00,1.44508,1.44528,1.44473,1.44497,50400000.0
2005-09-15 14:46:00,1.44508,1.44529,1.44498,1.4452,43900000.0
2005-09-15 14:47:00,1.44529,1.4453,1.44502,1.44529,25600000.0
2005-09-15 14:48:00,1.44536,1.44536,1.44474,1.44502,33400000.0
2005-09-15 14:49:00,1.44498,1.445,1.44481,1.44484,64800000.0
2005-09-15 14:50:00,1.44473,1.44499,1.44463,1.44499,33800000.0
2005-09-15 14:51:00,1.44513,1.44545,1.44486,1.44527,43000000.0
2005-09-15 14:52:00,1.44523,1.44545,1.44515,1.44545,48600000.0
2005-09-15 14:53:00,1.44536,1.44536,1.44501,1.44501,58600001.0
2005-09-15 14:54:00,1.44532,1.44532,1.44495,1.445,42400000.0
2005-09-15 14:55:00,1.44538,1.44557,1.44519,1.44543,37500000.0
2005-09-15 14:56:00,1.44563,1.44567,1.44543,1.44543,36500000.0
2005-09-15 14:57:00,1.44554,1.44609,1.44541,1.44591,36400000.0
2005-09-15 14:58:00,1.44564,1.44586,1.44545,1.44573,31600000.0
2005-09-15 14:59:00,1.44582,1.44629,1.44582,1.44621,54200000.0
2005-09-15 15:00:00,1.44629,1.44641,1.4459,1.4459,61800000.0
2005-09-15 15:01:00,1.44644,1.44654,1.44629,1.44638,33000000.0
2005-09-15 15:02:00,1.44656,1.44671,1.44635,1.44662,32800000.0
2005-09-15 15:03:00,1.44644,1.44686,1.44634,1.44652,45900000.0
2005-09-15 15:04:00,1.4465,1.44677,1.44649,1.44672,24200000.0
2005-09-15 15:05:00,1.44661,1.44662,1.44644,1.44662,32400000.0
2005-09-15 15:06:00,1.44657,1.44686,1.44604,1.44645,41200000.0
2005-09-15 15:07:00,1.44668,1.44693,1.4464,1.44667,40700000.0
2005-09-15 15:08:00,1.44659,1.44697,1.44659,1.44694,50000001.0
2005-09-15 15:09:00,1.44686,1.44735,1.44686,1.44735,32300000.0
2005-09-15 15:10:00,1.44753,1.44769,1.44722,1.44745,38200000.0
2005-09-15 15:11:00,1.44759,1.44768,1.44715,1.44715,46800000.0
2005-09-15 15:12:00,1.44693,1.447,1.44665,1.4469,26600000.0
2005-09-15 15:13:00,1.44701,1.44701,1.44675,1.44693,27600000.0
2005-09-15 15:14:00,1.44655,1.44697,1.44655,1.44697,30400000.0
2005-09-15 15:15:00,1.44722,1.44722,1.44658,1.44708,55000000.0
2005-09-15 15:16:00,1.44701,1.44733,1.44699,1.44733,41000000.0
2005-09-15 15:17:00,1.44708,1.44743,1.44697,1.44735,39500000.0
2005-09-15 15:18:00,1.4473,1.44736,1.4466,1.447,48000000.0
2005-09-15 15:19:00,1.44703,1.44703,1.44654,1.44654,22800000.0
2005-09-15 15:20:00,1.44673,1.44687,1.44665,1.44675,29400000.0
2005-09-15 15:21:00,1.44685,1.44695,1.44677,1.44694,18600000.0
2005-09-15 15:22:00,1.44695,1.44724,1.44677,1.44695,39000000.0
2005-09-15 15:23:00,1.44702,1.44739,1.44702,1.44739,40900000.0
2005-09-15 15:24:00,1.44749,1.44782,1.44731,1.44782,24800000.0
2005-09-15 15:25:00,1.44778,1.44783,1.44751,1.44751,36400000.0
2005-09-15 15:26:00,1.44771,1.44776,1.44744,1.44761,37700000.0
2005-09-15 15:27:00,1.44755,1.44785,1.44755,1.44781,27000000.0
2005-09-15 15:28:00,1.44777,1.44787,1.44762,1.44786,36300000.0
2005-09-15 15:29:00,1.44784,1.44784,1.4475,1.4475,50800000.0
2005-09-15 15:30:00,1.44751,1.44785,1.44719,1.44765,23200000.0
2005-09-15 15:31:00,1.44753,1.44776,1.44751,1.44751,42500000.0
2005-09-15 15:32:00,1.44738,1.44742,1.44682,1.44686,53200000.0
2005-09-15 15:33:00,1.44683,1.44686,1.446,1.44644,56900000.0
2005-09-15 15:34:00,1.44637,1.44722,1.44637,1.44701,20400000.0
2005-09-15 15:35:00,1.4472,1.44758,1.44715,1.44726,47000001.0
2005-09-15 15:36:00,1.4476,1.44773,1.44747,1.44751,49200000.0
2005-09-15 15:37:00,1.44746,1.44746,1.44701,1.44744,34800000.0
2005-09-15 15:38:00,1.44724,1.44767,1.44707,1.44733,37900000.0
2005-09-15 15:39:00,1.44709,1.44745,1.44697,1.44745,33600000.0
2005-09-15 15:40:00,1.44787,1.44835,1.44787,1.44811,34800000.0
2005-09-15 15:41:00,1.44827,1.44829,1.44745,1.44798,31300000.0
2005-09-15 15:42:00,1.44812,1.4482,1.44796,1.44817,28400000.0
2005-09-15 15:43:00,1.44799,1.44807,1.44773,1.44802,39800000.0
2005-09-15 15:44:00,1.44788,1.44789,1.44749,1.44782,32900000.0
2005-09-15 15:45:00,1.4477,1.44795,1.44763,1.44766,45800000.0
2005-09-15 15:46:00,1.44772,1.44782,1.44746,1.44746,31200000.0
2005-09-15 15:47:00,1.44719,1.44733,1.44697,1.44721,64800000.0
2005-09-15 15:48:00,1.44707,1.44754,1.44698,1.44742,37200000.0
2005-09-15 15:49:00,1.4473,1.44765,1.4473,1.44765,46800000.0
2005-09-15 15:50:00,1.44768,1.448,1.44768,1.44787,35000000.0
2005-09-15 15:51:00,1.44789,1.44801,1.44762,1.44789,25400000.0
2005-09-15 15:52:00,1.44797,1.44804,1.44773,1.44781,28800000.0
2005-09-15 15:53:00,1.4478,1.44798,1.44777,1.44786,42400000.0
2005-09-15 15:54:00,1.44785,1.44797,1.44769,1.44777,16000000.0
2005-09-15 15:55:00,1.44799,1.44832,1.44799,1.44808,30600000.0
2005-09-15 15:56:00,1.44799,1.44816,1.44772,1.44791,38400000.0
2005-09-15 15:57:00,1.44793,1.44832,1.44793,1.44824,23200000.0
2005-09-15 15:58:00,1.44838,1.44844,1.44817,1.44837,32800000.0
2005-09-15 15:59:00,1.44839,1.44848,1.4483,1.44839,42400000.0
2005-09-15 16:00:00,1.44821,1.4486,1.44821,1.4484,25600000.0
2005-09-15 16:01:00,1.44824,1.44872,1.44815,1.44872,43700000.0
2005-09-15 16:02:00,1.44883,1.44884,1.44836,1.44836,20600000.0
2005-09-15 16:03:00,1.44808,1.44809,1.44776,1.44798,87600000.0
2005-09-15 16:04:00,1.44791,1.44798,1.44769,1.44783,37600000.0
2005-09-15 16:05:00,1.44759,1.44774,1.44743,1.44752,37800000.0
2005-09-15 16:06:00,1.44724,1.44754,1.44719,1.44732,30200000.0
2005-09-15 16:07:00,1.44734,1.44749,1.44734,1.44749,60900000.0
2005-09-15 16:08:00,1.44741,1.44741,1.44679,1.44686,52000001.0
2005-09-15 16:09:00,1.44668,1.44721,1.44667,1.44702,34200000.0
2005-09-15 16:10:00,1.4472,1.44741,1.44706,1.44728,31400000.0
2005-09-15 16:11:00,1.44721,1.44751,1.44721,1.44722,28500000.0
2005-09-15 16:12:00,1.44727,1.4475,1.44712,1.44721,42600000.0
2005-09-15 16:13:00,1.44718,1.44745,1.44707,1.44745,23400000.0
2005-09-15 16:14:00,1.4474,1.44798,1.44739,1.44798,34600000.0
2005-09-15 16:15:00,1.44798,1.4485,1.44796,1.4485,30800000.0
2005-09-15 16:16:00,1.44846,1.44856,1.44817,1.44831,25800000.0
2005-09-15 16:17:00,1.44809,1.44832,1.44793,1.44817,41200000.0
2005-09-15 16:18:00,1.44791,1.44791,1.44749,1.4476,20800000.0
2005-09-15 16:19:00,1.44787,1.44791,1.44765,1.44779,30000000.0
2005-09-15 16:20:00,1.44779,1.44784,1.44756,1.44765,45200000.0
2005-09-15 16:21:00,1.44794,1.44841,1.44794,1.44835,37200000.0
2005-09-15 16:22:00,1.4484,1.44855,1.44831,1.44845,38400000.0
2005-09-15 16:23:00,1.44852,1.44899,1.4484,1.44893,21000000.0
2005-09-15 16:24:00,1.44894,1.44896,1.44846,1.44846,25400000.0
2005-09-15 16:25:00,1.44868,1.44905,1.44818,1.44884,34000000.0
2005-09-15 16:26:00,1.44899,1.44909,1.44881,1.44892,55200000.0
2005-09-15 16:27:00,1.44915,1.44949,1.44909,1.44917,28000000.0
2005-09-15 16:28:00,1.44934,1.44946,1.44902,1.44906,21000000.0
2005-09-15 16:29:00,1.44911,1.44911,1.44879,1.44895,42700000.0
2005-09-15 16:30:00,1.44898,1.44921,1.44895,1.44916,121600001.0
2005-09-15 16:31:00,1.44923,1.44956,1.44916,1.44944,55000001.0
2005-09-15 16:32:00,1.44984,1.44997,1.4494,1.44997,35200000.0
2005-09-15 16:33:00,1.45016,1.45026,1.44987,1.45023,30200000.0
2005-09-15 16:34:00,1.45078,1.45118,1.45068,1.45102,73200000.0
2005-09-15 16:35:00,1.45128,1.4513,1.45111,1.4513,33600000.0
2005-09-15 16:36:00,1.45109,1.45189,1.45109,1.45182,52600001.0
2005-09-15 16:37:00,1.4516,1.45178,1.45108,1.45111,41900000.0
2005-09-15 16:38:00,1.45097,1.45141,1.45097,1.45141,55800001.0
2005-09-15 16:39:00,1.45159,1.45159,1.45115,1.45129,35000000.0
2005-09-15 16:40:00,1.45135,1.45142,1.45112,1.45127,37000001.0
2005-09-15 16:41:00,1.45083,1.45148,1.45083,1.45138,30000000.0
2005-09-15 16:42:00,1.45161,1.45199,1.45157,1.45167,25200000.0
2005-09-15 16:43:00,1.45162,1.45167,1.45143,1.45155,37600000.0
2005-09-15 16:44:00,1.45156,1.45205,1.45155,1.45183,31800000.0
2005-09-15 16:45:00,1.45174,1.45204,1.45164,1.45164,50900000.0
2005-09-15 16:46:00,1.45178,1.45178,1.45146,1.45178,45000000.0
2005-09-15 16:47:00,1.4521,1.45234,1.45175,1.4522,29600000.0
2005-09-15 16:48:00,1.45242,1.45242,1.45164,1.45187,29000000.0
2005-09-15 16:49:00,1.45219,1.45234,1.45208,1.4523,44800000.0
2005-09-15 16:50:00,1.45213,1.45213,1.4516,1.4516,57200000.0
2005-09-15 16:51:00,1.45148,1.45178,1.45141,1.45178,28200000.0
2005-09-15 16:52:00,1.4519,1.4519,1.45145,1.45156,51800000.0
2005-09-15 16:53:00,1.45138,1.45183,1.45116,1.45183,44400000.0
2005-09-15 16:54:00,1.45195,1.45202,1.45165,1.45182,76200002.0
2005-09-15 16:55:00,1.4518,1.45191,1.4516,1.45174,23600000.0
2005-09-15 16:56:00,1.45154,1.45161,1.4515,1.45161,51500001.0
2005-09-15 16:57:00,1.4516,1.45203,1.4516,1.45197,34800000.0
2005-09-15 16:58:00,1.45174,1.45183,1.4517,1.45174,28600000.0
2005-09-15 16:59:00,1.4521,1.45244,1.45179,1.45244,31000000.0
2005-09-15 17:00:00,1.45247,1.45295,1.45224,1.45224,57000001.0
2005-09-15 17:01:00,1.45187,1.45211,1.45177,1.45207,40800000.0
2005-09-15 17:02:00,1.45219,1.45231,1.45215,1.45215,21800000.0
2005-09-15 17:03:00,1.45203,1.45213,1.45187,1.45213,50500000.0
2005-09-15 17:04:00,1.4522,1.45232,1.45192,1.45213,31600000.0
2005-09-15 17:05:00,1.45165,1.45179,1.45102,1.45137,36700000.0
2005-09-15 17:06:00,1.45134,1.45154,1.45119,1.45149,20600000.0
2005-09-15 17:07:00,1.45157,1.45184,1.4513,1.45153,47500000.0
2005-09-15 17:08:00,1.45134,1.45162,1.45126,1.45162,41700000.0
2005-09-15 17:09:00,1.45157,1.45166,1.45132,1.45166,43200000.0
2005-09-15 17:10:00,1.45138,1.45151,1.4513,1.4513,36600000.0
2005-09-15 17:11:00,1.4513,1.45165,1.45128,1.45165,31800000.0
2005-09-15 17:12:00,1.45148,1.45148,1.45118,1.45133,30200000.0
2005-09-15 17:13:00,1.4513,1.45143,1.45114,1.45132,41800000.0
2005-09-15 17:14:00,1.45109,1.45138,1.45109,1.45121,49400000.0
2005-09-15 17:15:00,1.4515,1.45153,1.45117,1.45117,42800000.0
2005-09-15 17:16:00,1.45097,1.45097,1.45061,1.45061,40000000.0
2005-09-15 17:17:00,1.45067,1.45079,1.45005,1.45037,52800000.0
2005-09-15 17:18:00,1.4506,1.4509,1.45034,1.4509,41100000.0
2005-09-15 17:19:00,1.45086,1.45104,1.45072,1.45073,28200000.0
2005-09-15 17:20:00,1.45062,1.45092,1.45048,1.45063,37600000.0
2005-09-15 17:21:00,1.451,1.45103,1.4506,1.45081,65100000.0
2005-09-15 17:22:00,1.45046,1.45079,1.45046,1.4505,47900000.0
2005-09-15 17:23:00,1.44994,1.45029,1.44994,1.45014,33200000.0
2005-09-15 17:24:00,1.45011,1.45011,1.44958,1.44979,33000000.0
2005-09-15 17:25:00,1.44984,1.4502,1.44981,1.44981,52000000.0
2005-09-15 17:26:00,1.44966,1.45017,1.44966,1.45011,57300000.0
2005-09-15 17:27:00,1.4502,1.45032,1.45013,1.45013,30600000.0
2005-09-15 17:28:00,1.45032,1.45032,1.45001,1.45001,41100000.0
2005-09-15 17:29:00,1.44995,1.45016,1.44969,1.45012,41600000.0
2005-09-15 17:30:00,1.45032,1.45051,1.45008,1.45051,36600000.0
2005-09-15 17:31:00,1.45062,1.4507,1.45043,1.45056,41000001.0
2005-09-15 17:32:00,1.45048,1.45086,1.45048,1.45072,35000000.0
2005-09-15 17:33:00,1.45074,1.45088,1.45074,1.45079,38800000.0
2005-09-15 17:34:00,1.4507,1.45077,1.45055,1.45063,47100000.0
2005-09-15 17:35:00,1.45054,1.45054,1.45031,1.45046,35000000.0
2005-09-15 17:36:00,1.45058,1.45061,1.45042,1.45055,34400000.0
2005-09-15 17:37:00,1.4505,1.4505,1.4496,1.45011,31600000.0
2005-09-15 17:38:00,1.44975,1.45004,1.44971,1.44971,47200000.0
2005-09-15 17:39:00,1.44991,1.45009,1.44984,1.45009,30400000.0
2005-09-15 17:40:00,1.4501,1.45011,1.44989,1.44997,33800000.0
2005-09-15 17:41:00,1.45007,1.45007,1.44954,1.44954,49400000.0
2005-09-15 17:42:00,1.4494,1.4494,1.44899,1.44926,21200000.0
2005-09-15 17:43:00,1.44935,1.44952,1.44925,1.44939,47900000.0
2005-09-15 17:44:00,1.44943,1.44943,1.44919,1.44919,27000000.0
2005-09-15 17:45:00,1.44917,1.44935,1.449,1.44933,39700000.0
2005-09-15 17:46:00,1.4495,1.4495,1.44926,1.4494,38600000.0
2005-09-15 17:47:00,1.44925,1.44973,1.44925,1.44951,33000000.0
2005-09-15 17:48:00,1.44955,1.44967,1.44925,1.44967,51500000.0
2005-09-15 17:49:00,1.44983,1.44988,1.44938,1.44982,53100000.0
2005-09-15 17:50:00,1.45003,1.45003,1.44974,1.44987,28800000.0
2005-09-15 17:51:00,1.4498,1.44982,1.44939,1.44953,20900000.0
2005-09-15 17:52:00,1.44973,1.44979,1.44959,1.44979,40000000.0
2005-09-15 17:53:00,1.44977,1.44991,1.44973,1.44977,32800000.0
2005-09-15 17:54:00,1.44952,1.44956,1.4488,1.44908,33400000.0
2005-09-15 17:55:00,1.44903,1.44907,1.44825,1.44896,52000000.0
2005-09-15 17:56:00,1.44879,1.44896,1.44845,1.44845,27400000.0
2005-09-15 17:57:00,1.44817,1.44851,1.44808,1.44843,51600000.0
2005-09-15 17:58:00,1.44854,1.44862,1.44837,1.44862,36200000.0
2005-09-15 17:59:00,1.44838,1.44907,1.44838,1.44854,49000000.0
2005-09-15 18:00:00,1.44902,1.44922,1.44805,1.44814,39000000.0
2005-09-15 18:01:00,1.44812,1.4487,1.44782,1.44791,42600000.0
2005-09-15 18:02:00,1.44827,1.44855,1.44782,1.44793,56600000.0
2005-09-15 18:03:00,1.4475,1.44803,1.44739,1.44747,36500000.0
2005-09-15 18:04:00,1.44767,1.44774,1.44736,1.44756,30000000.0
2005-09-15 18:05:00,1.44713,1.44739,1.44693,1.44739,35000000.0
2005-09-15 18:06:00,1.44722,1.44757,1.44722,1.44729,61400001.0
2005-09-15 18:07:00,1.44779,1.44821,1.44742,1.44742,40200000.0
2005-09-15 18:08:00,1.44743,1.44781,1.44734,1.44759,67300000.0
2005-09-15 18:09:00,1.44764,1.44788,1.44763,1.44763,48000000.0
2005-09-15 18:10:00,1.44742,1.44756,1.44712,1.4473,43400001.0
2005-09-15 18:11:00,1.44688,1.44705,1.44645,1.44659,58600000.0
2005-09-15 18:12:00,1.4466,1.44667,1.44619,1.44619,30200000.0
2005-09-15 18:13:00,1.44633,1.44669,1.44609,1.44628,48000000.0
2005-09-15 18:14:00,1.44582,1.4465,1.44582,1.44644,39200000.0
2005-09-15 18:15:00,1.44654,1.44669,1.44649,1.44661,43500000.0
2005-09-15 18:16:00,1.44661,1.44668,1.44638,1.44639,40100000.0
2005-09-15 18:17:00,1.44629,1.44642,1.44618,1.44618,71000000.0
2005-09-15 18:18:00,1.44609,1.44614,1.44583,1.44591,36100000.0
2005-09-15 18:19:00,1.44633,1.44678,1.44618,1.44671,23400000.0
2005-09-15 18:20:00,1.44665,1.44693,1.44663,1.44672,45700000.0
2005-09-15 18:21:00,1.44684,1.44711,1.44675,1.44694,30000000.0
2005-09-15 18:22:00,1.44707,1.44728,1.44702,1.44721,48200000.0
2005-09-15 18:23:00,1.44738,1.44763,1.44731,1.44731,26800000.0
2005-09-15 18:24:00,1.44726,1.44742,1.44689,1.44689,46600000.0
2005-09-15 18:25:00,1.44693,1.44729,1.44677,1.44728,39900000.0
2005-09-15 18:26:00,1.44742,1.44745,1.44724,1.44734,38700000.0
2005-09-15 18:27:00,1.44712,1.44737,1.44673,1.44729,41200000.0
2005-09-15 18:28:00,1.44723,1.44753,1.44723,1.44745,47800000.0
2005-09-15 18:29:00,1.44752,1.44759,1.4472,1.44737,53700001.0
2005-09-15 18:30:00,1.44733,1.44737,1.44715,1.44731,31200000.0
2005-09-15 18:31:00,1.44726,1.44726,1.44681,1.44726,28100000.0
2005-09-15 18:32:00,1.44745,1.44747,1.44718,1.44745,30600000.0
2005-09-15 18:33:00,1.44769,1.44804,1.44765,1.44776,43600000.0
2005-09-15 18:34:00,1.44786,1.44852,1.44786,1.44839,50800000.0
2005-09-15 18:35:00,1.4485,1.4485,1.4482,1.44842,30200000.0
2005-09-15 18:36:00,1.44821,1.44843,1.4482,1.44834,37600000.0
2005-09-15 18:37:00,1.44847,1.44851,1.4483,1.44843,23200000.0
2005-09-15 18:38:00,1.44827,1.44855,1.44792,1.44809,30200000.0
2005-09-15 18:39:00,1.44768,1.44795,1.44768,1.44788,31200000.0
2005-09-15 18:40:00,1.44783,1.44806,1.44775,1.4478,17400000.0
2005-09-15 18:41:00,1.44786,1.44804,1.44786,1.44804,28400000.0
2005-09-15 18:42:00,1.44789,1.44814,1.4478,1.44814,43000000.0
2005-09-15 18:43:00,1.44816,1.44847,1.44813,1.44814,41600001.0
2005-09-15 18:44:00,1.44819,1.44819,1.44788,1.44788,40500000.0
2005-09-15 18:45:00,1.4482,1.44832,1.44811,1.44816,40000000.0
2005-09-15 18:46:00,1.44822,1.44822,1.44805,1.44807,32900000.0
2005-09-15 18:47:00,1.44821,1.44821,1.44786,1.44786,25000000.0
2005-09-15 18:48:00,1.44787,1.44804,1.44762,1.44766,43600000.0
2005-09-15 18:49:00,1.44774,1.44774,1.44744,1.44759,37400001.0
2005-09-15 18:50:00,1.4476,1.44777,1.44749,1.44767,36800000.0
2005-09-15 18:51:00,1.44762,1.44769,1.44749,1.44755,47600000.0
2005-09-15 18:52:00,1.4474,1.44773,1.4474,1.44748,36800000.0
2005-09-15 18:53:00,1.44741,1.44758,1.4474,1.44749,40800000.0
2005-09-15 18:54:00,1.44759,1.44772,1.44722,1.44772,43600000.0
2005-09-15 18:55:00,1.44759,1.44779,1.44759,1.44769,30800000.0
2005-09-15 18:56:00,1.4475,1.44791,1.4475,1.44755,24400000.0
2005-09-15 18:57:00,1.44794,1.44811,1.44794,1.448,34200000.0
2005-09-15 18:58:00,1.44782,1.44782,1.44757,1.44758,45300000.0
2005-09-15 18:59:00,1.44764,1.4479,1.44742,1.4479,25800000.0
2005-09-15 19:00:00,1.44793,1.44799,1.44768,1.44796,40000000.0
2005-09-15 19:01:00,1.44791,1.448,1.44771,1.44788,45800000.0
2005-09-15 19:02:00,1.4479,1.44802,1.44789,1.44799,22000000.0
2005-09-15 19:03:00,1.44796,1.44813,1.44772,1.44797,63800001.0
2005-09-15 19:04:00,1.44791,1.44798,1.44769,1.44789,41100000.0
2005-09-15 19:05:00,1.44775,1.44775,1.4474,1.44745,50000002.0
2005-09-15 19:06:00,1.44738,1.44754,1.44719,1.44754,49400001.0
2005-09-15 19:07:00,1.44746,1.44752,1.44694,1.44746,39100000.0
2005-09-15 19:08:00,1.44732,1.44763,1.44732,1.4474,46800000.0
2005-09-15 19:09:00,1.44745,1.44764,1.44745,1.44762,32800000.0
2005-09-15 19:10:00,1.44749,1.44749,1.44703,1.44703,49400000.0
2005-09-15 19:11:00,1.44753,1.44802,1.44753,1.44796,42000000.0
2005-09-15 19:12:00,1.44789,1.44825,1.44789,1.44825,27800000.0
2005-09-15 19:13:00,1.4483,1.44864,1.44823,1.44864,35000000.0
2005-09-15 19:14:00,1.4486,1.44892,1.44854,1.44892,31400000.0
2005-09-15 19:15:00,1.44856,1.44856,1.44822,1.44853,19200000.0
2005-09-15 19:16:00,1.44817,1.44841,1.44816,1.44818,40400000.0
2005-09-15 19:17:00,1.44828,1.4485,1.44817,1.44831,49400000.0
2005-09-15 19:18:00,1.44848,1.4485,1.44823,1.4485,33000000.0
2005-09-15 19:19:00,1.44888,1.44893,1.44851,1.4488,55000000.0
2005-09-15 19:20:00,1.44871,1.44879,1.44841,1.44855,33800000.0
2005-09-15 19:21:00,1.44844,1.44868,1.44843,1.44866,46800000.0
2005-09-15 19:22:00,1.44878,1.4488,1.4485,1.4487,34400000.0
2005-09-15 19:23:00,1.44858,1.44887,1.44831,1.44887,37200000.0
2005-09-15 19:24:00,1.44892,1.44892,1.44872,1.44885,47600000.0
2005-09-15 19:25:00,1.44893,1.44897,1.44864,1.44897,42400000.0
2005-09-15 19:26:00,1.44883,1.44908,1.44865,1.44893,32400000.0
2005-09-15 19:27:00,1.44891,1.44934,1.44872,1.44934,32800000.0
2005-09-15 19:28:00,1.44928,1.44943,1.44915,1.44929,42200000.0
2005-09-15 19:29:00,1.44918,1.44927,1.44886,1.44922,40900000.0
2005-09-15 19:30:00,1.44926,1.44929,1.44907,1.44907,42600000.0
2005-09-15 19:31:00,1.44925,1.44929,1.44915,1.44925,59000001.0
2005-09-15 19:32:00,1.44916,1.4494,1.44909,1.44932,47000001.0
2005-09-15 19:33:00,1.44941,1.44948,1.44924,1.4494,46000000.0
2005-09-15 19:34:00,1.44929,1.44932,1.44891,1.4493,36000000.0
2005-09-15 19:35:00,1.4494,1.44948,1.44899,1.44941,46600000.0
2005-09-15 19:36:00,1.4493,1.44956,1.44929,1.44938,39100000.0
2005-09-15 19:37:00,1.44948,1.44968,1.44919,1.44919,55800000.0
2005-09-15 19:39:00,1.44946,1.44959,1.44927,1.44959,32200000.0
2005-09-15 19:40:00,1.4496,1.4496,1.44938,1.44947,36000000.0
2005-09-15 19:41:00,1.44935,1.44957,1.44918,1.44957,33800000.0
2005-09-15 19:42:00,1.44943,1.44944,1.44893,1.44913,38400000.0
2005-09-15 19:43:00,1.44897,1.44897,1.44848,1.44859,38500000.0
2005-09-15 19:44:00,1.4483,1.44854,1.4483,1.44854,42600000.0
2005-09-15 19:45:00,1.44848,1.44848,1.44825,1.44825,33200000.0
2005-09-15 19:46:00,1.44837,1.44865,1.44811,1.44811,44600000.0
2005-09-15 19:47:00,1.44822,1.44848,1.44817,1.4484,63600001.0
2005-09-15 19:48:00,1.4485,1.4485,1.44834,1.44844,44100000.0
2005-09-15 19:49:00,1.44835,1.44843,1.44829,1.44829,37400000.0
2005-09-15 19:50:00,1.44834,1.44834,1.44799,1.44814,48200000.0
2005-09-15 19:51:00,1.44767,1.44799,1.4476,1.44799,35200000.0
2005-09-15 19:52:00,1.44799,1.44828,1.44793,1.44814,35000000.0
2005-09-15 19:53:00,1.44835,1.44845,1.44796,1.44796,57700000.0
2005-09-15 19:54:00,1.44783,1.44787,1.44775,1.44787,28000000.0
2005-09-15 19:55:00,1.44785,1.44798,1.44785,1.44788,18400000.0
2005-09-15 19:56:00,1.44789,1.44798,1.44767,1.44783,37400000.0
2005-09-15 19:57:00,1.44778,1.44787,1.44764,1.44787,26600000.0
2005-09-15 19:58:00,1.4479,1.44801,1.44785,1.4479,38000000.0
2005-09-15 19:59:00,1.44802,1.44816,1.44794,1.44794,47700001.0
2005-09-15 20:00:00,1.44792,1.44815,1.44772,1.44772,37000000.0
2005-09-15 20:01:00,1.44807,1.44807,1.44776,1.44778,40000000.0
2005-09-15 20:02:00,1.44796,1.44799,1.44778,1.44791,35000000.0
2005-09-15 20:03:00,1.44797,1.44797,1.4477,1.44778,27800000.0
2005-09-15 20:04:00,1.44789,1.44789,1.44748,1.44768,63600000.0
2005-09-15 20:05:00,1.44768,1.44788,1.44763,1.44765,18200000.0
2005-09-15 20:06:00,1.44776,1.44789,1.44762,1.44767,38000000.0
2005-09-15 20:07:00,1.44734,1.44767,1.44717,1.44767,35400000.0
2005-09-15 20:08:00,1.44784,1.44793,1.44754,1.44783,23000000.0
2005-09-15 20:09:00,1.44791,1.44796,1.44791,1.44794,100600000.0
2005-09-15 20:10:00,1.44772,1.44818,1.44772,1.44818,40800000.0
2005-09-15 20:11:00,1.44824,1.44841,1.44806,1.44816,33200000.0
2005-09-15 20:12:00,1.44824,1.44832,1.44786,1.4482,58600000.0
2005-09-15 20:13:00,1.44823,1.44827,1.4481,1.44819,36400000.0
2005-09-15 20:14:00,1.44813,1.44832,1.44766,1.44819,32800000.0
2005-09-15 20:15:00,1.44828,1.44845,1.44824,1.44845,43400000.0
2005-09-15 20:16:00,1.44841,1.44861,1.44826,1.44826,63300000.0
2005-09-15 20:17:00,1.44835,1.44852,1.44813,1.4485,40000000.0
2005-09-15 20:18:00,1.44838,1.44848,1.44823,1.44828,36300000.0
2005-09-15 20:19:00,1.4486,1.4486,1.4486,1.4486,35200000.0
2005-09-15 20:20:00,1.44869,1.4487,1.44849,1.44865,35200000.0
2005-09-15 20:21:00,1.44868,1.4488,1.44867,1.44873,56200000.0
2005-09-15 20:22:00,1.4487,1.4487,1.44847,1.44867,35500000.0
2005-09-15 20:23:00,1.44865,1.44866,1.44835,1.44855,58200000.0
2005-09-15 20:24:00,1.44861,1.44861,1.44829,1.4484,15200000.0
2005-09-15 20:25:00,1.44875,1.44875,1.44845,1.44848,57300000.0
2005-09-15 20:26:00,1.44866,1.44872,1.44817,1.44837,30000000.0
2005-09-15 20:27:00,1.44846,1.44852,1.44799,1.44832,41000000.0
2005-09-15 20:28:00,1.44851,1.44885,1.44851,1.44883,40000000.0
2005-09-15 20:29:00,1.44873,1.44892,1.44834,1.44884,34200000.0
2005-09-15 20:30:00,1.44899,1.44913,1.4489,1.44913,39800000.0
2005-09-15 20:31:00,1.44899,1.44925,1.4487,1.44925,56200001.0
2005-09-15 20:32:00,1.44905,1.44922,1.4486,1.44922,37000000.0
2005-09-15 20:33:00,1.44921,1.44921,1.44888,1.44911,38700000.0
2005-09-15 20:34:00,1.449,1.44911,1.44892,1.44911,44200000.0
2005-09-15 20:35:00,1.44906,1.44906,1.44859,1.44859,38000000.0
2005-09-15 20:36:00,1.44857,1.44871,1.44844,1.44858,43200000.0
2005-09-15 20:37:00,1.44865,1.44877,1.44845,1.44877,47900000.0
2005-09-15 20:38:00,1.44881,1.44894,1.4487,1.44879,33200000.0
2005-09-15 20:39:00,1.44871,1.44909,1.44849,1.44849,45800000.0
2005-09-15 20:40:00,1.44849,1.44883,1.44849,1.4488,56800000.0
2005-09-15 20:41:00,1.44893,1.44908,1.44882,1.44908,54900000.0
2005-09-15 20:42:00,1.44932,1.44932,1.44893,1.44896,38200000.0
2005-09-15 20:43:00,1.44884,1.44912,1.44865,1.44865,41200000.0
2005-09-15 20:44:00,1.44897,1.44907,1.44873,1.44897,40400001.0
2005-09-15 20:45:00,1.44875,1.44886,1.44859,1.44859,42200000.0
2005-09-15 20:46:00,1.44879,1.4488,1.44851,1.44851,50300000.0
2005-09-15 20:47:00,1.44859,1.44878,1.44836,1.44851,30600000.0
2005-09-15 20:48:00,1.44837,1.44861,1.44837,1.44847,51600000.0
2005-09-15 20:49:00,1.44844,1.4486,1.44844,1.4486,32800000.0
2005-09-15 20:50:00,1.4485,1.44876,1.4485,1.44874,24800000.0
2005-09-15 20:51:00,1.44872,1.44893,1.44872,1.4489,26000000.0
2005-09-15 20:52:00,1.44892,1.44909,1.44886,1.44896,34400000.0
2005-09-15 20:53:00,1.44869,1.44893,1.44862,1.44863,27800000.0
2005-09-15 20:54:00,1.4482,1.44858,1.4482,1.4485,62100000.0
2005-09-15 20:55:00,1.44862,1.44864,1.44847,1.4485,27000000.0
2005-09-15 20:56:00,1.44821,1.44839,1.44815,1.44839,37900000.0
2005-09-15 20:57:00,1.44845,1.44859,1.44841,1.44857,25600000.0
2005-09-15 20:58:00,1.44864,1.44868,1.4484,1.44845,32800000.0
2005-09-15 20:59:00,1.44832,1.44833,1.44811,1.44829,61200000.0
2005-09-15 21:00:00,1.44795,1.44815,1.44765,1.4481,22000000.0
2005-09-15 21:01:00,1.44813,1.44814,1.44762,1.44762,30400000.0
2005-09-15 21:02:00,1.44824,1.44844,1.44789,1.44838,61600000.0
2005-09-15 21:03:00,1.44831,1.44831,1.44797,1.44797,69300000.0
2005-09-15 21:04:00,1.44796,1.448,1.44773,1.44785,24800000.0
2005-09-15 21:05:00,1.44752,1.44783,1.44747,1.44747,40000000.0
2005-09-15 21:06:00,1.44754,1.44755,1.44726,1.44755,39600000.0
2005-09-15 21:07:00,1.44768,1.44771,1.44744,1.44747,22600000.0
2005-09-15 21:08:00,1.44737,1.44756,1.4472,1.44756,39000000.0
2005-09-15 21:09:00,1.44773,1.4479,1.44761,1.44785,27800000.0
2005-09-15 21:10:00,1.44786,1.4479,1.44762,1.44767,36400000.0
2005-09-15 21:11:00,1.44773,1.44794,1.44754,1.44766,37600000.0
2005-09-15 21:12:00,1.44781,1.44792,1.44765,1.4478,63400001.0
2005-09-15 21:13:00,1.44777,1.44791,1.44771,1.44771,52400000.0
2005-09-15 21:14:00,1.44762,1.44793,1.44762,1.4477,38200000.0
2005-09-15 21:15:00,1.44765,1.44783,1.44765,1.44775,46000000.0
2005-09-15 21:16:00,1.44748,1.448,1.44748,1.44783,24400000.0
2005-09-15 21:17:00,1.44755,1.44755,1.44705,1.44705,38800000.0
2005-09-15 21:18:00,1.44743,1.44743,1.44676,1.44719,35400000.0
2005-09-15 21:19:00,1.4475,1.4475,1.4475,1.4475,42400000.0
2005-09-15 21:20:00,1.44731,1.44748,1.44725,1.44731,42400000.0
2005-09-15 21:21:00,1.44717,1.44756,1.44717,1.44756,42600000.0
2005-09-15 21:22:00,1.44705,1.44769,1.44705,1.44765,47200000.0
2005-09-15 21:23:00,1.44743,1.4475,1.44704,1.44704,62600000.0
2005-09-15 21:24:00,1.44743,1.44764,1.44724,1.44724,62700000.0
2005-09-15 21:25:00,1.44738,1.44762,1.4472,1.4472,36000000.0
2005-09-15 21:26:00,1.44745,1.44757,1.44735,1.44735,32600000.0
2005-09-15 21:27:00,1.44728,1.44728,1.44708,1.44708,35200000.0
2005-09-15 21:28:00,1.44704,1.44729,1.44704,1.44729,36600000.0
2005-09-15 21:29:00,1.44747,1.44749,1.44733,1.44749,35600000.0
2005-09-15 21:30:00,1.44751,1.44751,1.4473,1.44734,36400000.0
2005-09-15 21:31:00,1.44736,1.44751,1.44718,1.44747,49200001.0
2005-09-15 21:32:00,1.4476,1.4476,1.44741,1.44745,29400000.0
2005-09-15 21:33:00,1.44758,1.4476,1.44732,1.44745,42100000.0
2005-09-15 21:34:00,1.44745,1.4475,1.4474,1.44748,45000000.0
2005-09-15 21:35:00,1.44742,1.44752,1.44709,1.44752,30400000.0
2005-09-15 21:36:00,1.4475,1.4475,1.4471,1.44742,34000000.0
2005-09-15 21:37:00,1.44723,1.44723,1.44699,1.44719,32400000.0
2005-09-15 21:38:00,1.44722,1.44722,1.44704,1.44714,24000000.0
2005-09-15 21:39:00,1.44696,1.44732,1.44694,1.44722,46000000.0
2005-09-15 21:40:00,1.4471,1.44733,1.4471,1.44733,36300000.0
2005-09-15 21:41:00,1.44738,1.4476,1.44732,1.44747,46200000.0
2005-09-15 21:42:00,1.44744,1.44744,1.44702,1.44702,29400000.0
2005-09-15 21:43:00,1.44721,1.44723,1.44709,1.44721,25800000.0
2005-09-15 21:44:00,1.44721,1.44736,1.44711,1.44718,23200000.0
2005-09-15 21:45:00,1.44724,1.44731,1.44721,1.44724,33700000.0
2005-09-15 21:46:00,1.4474,1.44747,1.44708,1.44726,60400001.0
2005-09-15 21:47:00,1.44728,1.44749,1.44728,1.4473,22400000.0
2005-09-15 21:48:00,1.44746,1.44746,1.44712,1.44712,47700000.0
2005-09-15 21:49:00,1.44709,1.44722,1.44705,1.44722,28200000.0
2005-09-15 21:50:00,1.44729,1.44729,1.44694,1.44694,42300000.0
2005-09-15 21:51:00,1.44687,1.4472,1.44687,1.4472,42800000.0
2005-09-15 21:52:00,1.44718,1.44736,1.44716,1.44734,32200000.0
2005-09-15 21:53:00,1.44726,1.44742,1.44721,1.44721,41200000.0
2005-09-15 21:54:00,1.44722,1.44749,1.44719,1.44744,46000000.0
2005-09-15 21:55:00,1.44735,1.44742,1.44713,1.44742,31800000.0
2005-09-15 21:56:00,1.44749,1.4476,1.44739,1.44754,50100000.0
2005-09-15 21:57:00,1.4475,1.4476,1.44707,1.44739,44700000.0
2005-09-15 21:58:00,1.44729,1.44742,1.44724,1.44724,61300000.0
2005-09-15 21:59:00,1.44736,1.44778,1.44736,1.44754,47000000.0
2005-09-15 22:00:00,1.44755,1.44757,1.44738,1.44752,28000000.0
2005-09-15 22:01:00,1.44739,1.44764,1.44737,1.44747,40200000.0
2005-09-15 22:02:00,1.44735,1.44735,1.44691,1.44691,39000000.0
2005-09-15 22:03:00,1.44715,1.4473,1.44705,1.44727,55600000.0
2005-09-15 22:04:00,1.44713,1.44749,1.44707,1.44739,36000000.0
2005-09-15 22:05:00,1.44745,1.44747,1.44715,1.44733,44700000.0
2005-09-15 22:06:00,1.4473,1.4473,1.44686,1.44719,36600000.0
2005-09-15 22:07:00,1.44714,1.44755,1.44714,1.44726,26600000.0
2005-09-15 22:08:00,1.44706,1.44749,1.44706,1.44737,26000000.0
2005-09-15 22:09:00,1.44723,1.44741,1.44699,1.44725,35400000.0
2005-09-15 22:10:00,1.4472,1.44733,1.44712,1.4473,52700001.0
2005-09-15 22:11:00,1.44722,1.44737,1.44711,1.44714,31800000.0
2005-09-15 22:12:00,1.44726,1.44748,1.44722,1.44722,56000000.0
2005-09-15 22:13:00,1.44728,1.4473,1.44725,1.44727,32800000.0
2005-09-15 22:14:00,1.44722,1.44752,1.44722,1.44722,53200000.0
2005-09-15 22:15:00,1.44737,1.44757,1.44729,1.44742,58400000.0
2005-09-15 22:16:00,1.44739,1.44768,1.44739,1.44742,33600000.0
2005-09-15 22:17:00,1.4477,1.44782,1.44755,1.44762,21000000.0
2005-09-15 22:18:00,1.44772,1.44772,1.44757,1.44757,44400000.0
2005-09-15 22:19:00,1.44762,1.44785,1.44762,1.44778,41300000.0
2005-09-15 22:20:00,1.44793,1.44841,1.44793,1.44811,54400000.0
2005-09-15 22:21:00,1.44779,1.44779,1.44748,1.44763,27000000.0
2005-09-15 22:22:00,1.44784,1.44798,1.44771,1.44798,49200000.0
2005-09-15 22:23:00,1.44818,1.44822,1.44768,1.44768,39400000.0
2005-09-15 22:24:00,1.44779,1.44784,1.44759,1.44779,45000000.0
2005-09-15 22:25:00,1.44795,1.44805,1.44785,1.448,37200000.0
2005-09-15 22:26:00,1.44775,1.44813,1.44775,1.44813,20600000.0
2005-09-15 22:27:00,1.44804,1.44816,1.4477,1.44796,48200001.0
2005-09-15 22:28:00,1.44781,1.44807,1.44775,1.44803,54100000.0
2005-09-15 22:29:00,1.44812,1.44826,1.44801,1.44821,36200001.0
2005-09-15 22:30:00,1.44826,1.44833,1.44814,1.44824,44400001.0
2005-09-15 22:31:00,1.44816,1.44816,1.44738,1.44805,44100000.0
2005-09-15 22:32:00,1.44807,1.44841,1.44807,1.44834,49400000.0
2005-09-15 22:33:00,1.4483,1.44848,1.4483,1.44848,49200000.0
2005-09-15 22:34:00,1.4485,1.44866,1.44823,1.44845,47300000.0
2005-09-15 22:35:00,1.4485,1.44852,1.44835,1.44835,35600000.0
2005-09-15 22:36:00,1.44834,1.44834,1.44768,1.44768,46400000.0
2005-09-15 22:37:00,1.44831,1.44839,1.44819,1.44834,44200000.0
2005-09-15 22:38:00,1.44824,1.44836,1.44809,1.44823,25400000.0
2005-09-15 22:39:00,1.4483,1.44837,1.44808,1.44817,18600000.0
2005-09-15 22:40:00,1.4483,1.44858,1.44802,1.44802,42000001.0
2005-09-15 22:41:00,1.44852,1.44852,1.44821,1.4483,28000000.0
2005-09-15 22:42:00,1.44823,1.44828,1.44803,1.4481,30600000.0
2005-09-15 22:43:00,1.44808,1.44808,1.44784,1.44801,50600000.0
2005-09-15 22:44:00,1.44785,1.44798,1.44776,1.44798,27200000.0
2005-09-15 22:45:00,1.44808,1.4483,1.44808,1.44812,28200000.0
2005-09-15 22:46:00,1.4481,1.4481,1.4479,1.4479,31200000.0
2005-09-15 22:47:00,1.44793,1.44793,1.4477,1.44777,35400000.0
2005-09-15 22:48:00,1.44759,1.44796,1.44759,1.44783,48100000.0
2005-09-15 22:49:00,1.44777,1.44815,1.44768,1.44801,32000000.0
2005-09-15 22:50:00,1.4481,1.4483,1.44806,1.44806,28600000.0
2005-09-15 22:51:00,1.44803,1.44803,1.44788,1.44799,24600000.0
2005-09-15 22:52:00,1.44788,1.44796,1.44763,1.44763,37800000.0
2005-09-15 22:53:00,1.44773,1.44791,1.44749,1.44787,48000000.0
2005-09-15 22:54:00,1.44768,1.44768,1.44735,1.44735,30000000.0
2005-09-15 22:55:00,1.44754,1.44757,1.44728,1.44734,33700000.0
2005-09-15 22:56:00,1.44762,1.44775,1.44757,1.44775,29200000.0
2005-09-15 22:57:00,1.44759,1.44759,1.44708,1.44708,47100000.0
2005-09-15 22:58:00,1.44727,1.44744,1.44721,1.44739,35300000.0
2005-09-15 22:59:00,1.44774,1.44774,1.4475,1.44758,39600000.0
2005-09-15 23:00:00,1.4478,1.4483,1.4478,1.4482,42400000.0
2005-09-15 23:01:00,1.4483,1.4483,1.4478,1.4478,42400000.0
2005-09-15 23:02:00,1.4477,1.4481,1.4476,1.4476,42400000.0
2005-09-15 23:03:00,1.4477,1.4477,1.4475,1.4475,42400000.0
2005-09-15 23:04:00,1.4476,1.4477,1.4475,1.4475,42400000.0
2005-09-15 23:06:00,1.4476,1.4476,1.4476,1.4476,42400000.0
2005-09-15 23:09:00,1.4475,1.4476,1.4475,1.4476,42400000.0
2005-09-15 23:10:00,1.4477,1.4477,1.4471,1.4471,42400000.0
2005-09-15 23:11:00,1.4472,1.4475,1.4472,1.4473,42400000.0
2005-09-15 23:12:00,1.4475,1.4476,1.4473,1.4475,42400000.0
2005-09-15 23:13:00,1.4476,1.4476,1.4473,1.4473,42400000.0
2005-09-15 23:14:00,1.4475,1.4475,1.4475,1.4475,42400000.0
2005-09-15 23:16:00,1.4476,1.4476,1.4475,1.4475,42400000.0
2005-09-15 23:17:00,1.4473,1.4473,1.4473,1.4473,42400000.0
2005-09-15 23:18:00,1.4472,1.4475,1.4472,1.4475,42400000.0
2005-09-15 23:19:00,1.4476,1.4476,1.4475,1.4475,42400000.0
2005-09-15 23:22:00,1.44738,1.44751,1.44712,1.44736,42400000.0
2005-09-15 23:23:00,1.44715,1.44752,1.44715,1.44752,36400000.0
2005-09-15 23:24:00,1.44757,1.44781,1.44754,1.44754,34900000.0
2005-09-15 23:25:00,1.44749,1.44772,1.44749,1.44751,39000000.0
2005-09-15 23:26:00,1.44762,1.4477,1.44745,1.44766,27000000.0
2005-09-15 23:27:00,1.44747,1.44761,1.44743,1.44744,39800000.0
2005-09-15 23:28:00,1.44744,1.44775,1.4473,1.4473,66300001.0
2005-09-15 23:29:00,1.44751,1.44776,1.4474,1.44743,46800000.0
2005-09-15 23:30:00,1.44731,1.44759,1.44731,1.44746,34800000.0
2005-09-15 23:31:00,1.4479,1.4479,1.44752,1.44787,42100000.0
2005-09-15 23:32:00,1.44759,1.44784,1.44759,1.44774,39000000.0
2005-09-15 23:34:00,1.44778,1.44801,1.44769,1.4477,41000000.0
2005-09-15 23:35:00,1.44791,1.44791,1.44771,1.44776,23400000.0
2005-09-15 23:36:00,1.44788,1.44791,1.44778,1.44778,44400001.0
2005-09-15 23:37:00,1.44791,1.44794,1.44788,1.44788,25400000.0
2005-09-15 23:38:00,1.44793,1.44794,1.4478,1.44794,53800000.0
2005-09-15 23:39:00,1.44778,1.44794,1.44777,1.44783,25200000.0
2005-09-15 23:40:00,1.44803,1.44803,1.44758,1.44758,30800000.0
2005-09-15 23:41:00,1.44776,1.44806,1.44753,1.44753,63100000.0
2005-09-15 23:42:00,1.44813,1.44822,1.44797,1.44809,39600000.0
2005-09-15 23:43:00,1.4481,1.44815,1.44763,1.44805,30200000.0
2005-09-15 23:44:00,1.44817,1.44817,1.44797,1.44808,47400000.0
2005-09-15 23:45:00,1.44797,1.4482,1.44777,1.448,60200001.0
2005-09-15 23:46:00,1.44818,1.44821,1.44809,1.44818,40800000.0
2005-09-15 23:47:00,1.44821,1.44821,1.44796,1.44811,47300000.0
2005-09-15 23:48:00,1.44811,1.44811,1.44786,1.44806,31400000.0
2005-09-15 23:49:00,1.44828,1.44831,1.44793,1.44813,59100001.0
2005-09-15 23:50:00,1.44812,1.44814,1.44777,1.44788,25400000.0
2005-09-15 23:51:00,1.44803,1.44808,1.44778,1.44793,49600000.0
2005-09-15 23:52:00,1.44798,1.44798,1.44763,1.44793,30400000.0
2005-09-15 23:53:00,1.44803,1.44803,1.44749,1.44773,34400000.0
2005-09-15 23:54:00,1.44779,1.44784,1.44714,1.44714,47900000.0
2005-09-15 23:55:00,1.44756,1.44784,1.44756,1.44784,42400000.0
2005-09-15 23:56:00,1.44791,1.44791,1.44748,1.44764,49000000.0
2005-09-15 23:57:00,1.44769,1.44777,1.44764,1.44777,35000000.0
2005-09-15 23:58:00,1.44769,1.44782,1.44739,1.44774,29100000.0
2005-09-15 23:59:00,1.44786,1.44796,1.44766,1.44771,43400000.0
2005-09-16 00:00:00,1.4481,1.4481,1.4481,1.4481,46100000.0
2005-09-16 00:01:00,1.44796,1.44801,1.44777,1.44801,46100000.0
2005-09-16 00:02:00,1.44803,1.44803,1.44756,1.44795,54400000.0
2005-09-16 00:03:00,1.44791,1.44794,1.44775,1.44778,32600000.0
2005-09-16 00:04:00,1.44771,1.44786,1.44771,1.44786,42200000.0
2005-09-16 00:05:00,1.44894,1.44894,1.44853,1.44853,38000000.0
2005-09-16 00:06:00,1.44814,1.44908,1.44814,1.44908,49200000.0
2005-09-16 00:07:00,1.44894,1.44895,1.44869,1.44879,34300000.0
2005-09-16 00:08:00,1.44896,1.44901,1.44878,1.44898,51800000.0
2005-09-16 00:09:00,1.4479,1.44872,1.44763,1.44763,29200000.0
2005-09-16 00:10:00,1.44921,1.44921,1.44869,1.4487,30600000.0
2005-09-16 00:11:00,1.44874,1.44883,1.44862,1.44875,36000000.0
2005-09-16 00:12:00,1.44883,1.44888,1.4486,1.4486,21500000.0
2005-09-16 00:13:00,1.44872,1.44873,1.44835,1.44865,43400001.0
2005-09-16 00:14:00,1.44859,1.44889,1.44854,1.44889,33400000.0
2005-09-16 00:15:00,1.44869,1.44884,1.44869,1.44869,39600000.0
2005-09-16 00:16:00,1.44882,1.44889,1.44866,1.44869,34400000.0
2005-09-16 00:17:00,1.44868,1.44897,1.44868,1.44897,25600000.0
2005-09-16 00:18:00,1.44901,1.44906,1.44881,1.44881,37600000.0
2005-09-16 00:19:00,1.44894,1.44901,1.44886,1.44901,29400000.0
2005-09-16 00:20:00,1.4489,1.4489,1.44853,1.44853,63800000.0
2005-09-16 00:21:00,1.44885,1.44893,1.44873,1.44886,37300000.0
2005-09-16 00:22:00,1.44859,1.44859,1.44826,1.44839,30900000.0
2005-09-16 00:23:00,1.44832,1.44859,1.44794,1.44854,96700000.0
2005-09-16 00:24:00,1.44881,1.44884,1.44858,1.44884,43000000.0
2005-09-16 00:25:00,1.4487,1.44887,1.44859,1.44879,49800000.0
2005-09-16 00:26:00,1.44883,1.44888,1.44868,1.44883,39800001.0
2005-09-16 00:27:00,1.44888,1.44888,1.44875,1.4488,33000000.0
2005-09-16 00:28:00,1.44902,1.4491,1.4488,1.44893,49100000.0
2005-09-16 00:29:00,1.44898,1.44904,1.44881,1.44886,42400000.0
2005-09-16 00:30:00,1.44878,1.44944,1.44878,1.44944,28400000.0
2005-09-16 00:31:00,1.44942,1.44942,1.44932,1.44936,27800000.0
2005-09-16 00:32:00,1.44929,1.44954,1.44929,1.44931,40400000.0
2005-09-16 00:33:00,1.4495,1.4495,1.44759,1.44759,26000000.0
2005-09-16 00:34:00,1.44728,1.44873,1.44728,1.44873,28200000.0
2005-09-16 00:35:00,1.44935,1.44938,1.44917,1.44938,33800000.0
2005-09-16 00:36:00,1.44934,1.44934,1.44919,1.44927,26000000.0
2005-09-16 00:37:00,1.44937,1.44947,1.44932,1.44932,35600000.0
2005-09-16 00:38:00,1.44942,1.44958,1.44933,1.44941,34000000.0
2005-09-16 00:39:00,1.44955,1.44975,1.44937,1.44948,65000000.0
2005-09-16 00:40:00,1.44945,1.4495,1.44933,1.4494,26000000.0
2005-09-16 00:41:00,1.44938,1.44944,1.44914,1.44924,38300000.0
2005-09-16 00:42:00,1.44931,1.44938,1.44925,1.44929,29200000.0
2005-09-16 00:43:00,1.44894,1.44922,1.4487,1.44922,26800000.0
2005-09-16 00:44:00,1.44919,1.44919,1.44904,1.44907,45000000.0
2005-09-16 00:45:00,1.44906,1.44906,1.44878,1.44884,55900000.0
2005-09-16 00:46:00,1.44892,1.44908,1.44883,1.44908,29200000.0
2005-09-16 00:47:00,1.44909,1.4492,1.44899,1.44911,34000000.0
2005-09-16 00:48:00,1.44887,1.44925,1.44887,1.44907,22200000.0
2005-09-16 00:49:00,1.44919,1.44931,1.449,1.44924,39200000.0
2005-09-16 00:50:00,1.44924,1.44969,1.44891,1.44969,25800000.0
2005-09-16 00:51:00,1.44978,1.4499,1.44963,1.44975,51000000.0
2005-09-16 00:52:00,1.44955,1.4497,1.4495,1.4497,31200000.0
2005-09-16 00:53:00,1.44947,1.4497,1.44945,1.4497,52600000.0
2005-09-16 00:54:00,1.44934,1.44977,1.44934,1.44967,32000000.0
2005-09-16 00:55:00,1.44946,1.44946,1.44909,1.44946,31200000.0
2005-09-16 00:56:00,1.44922,1.44938,1.44917,1.44929,49300000.0
2005-09-16 00:57:00,1.44944,1.44946,1.44923,1.44923,23000000.0
2005-09-16 00:58:00,1.44946,1.44946,1.44924,1.44933,36500000.0
2005-09-16 00:59:00,1.44946,1.44946,1.44931,1.44946,33800000.0
2005-09-16 01:00:00,1.44946,1.44958,1.44935,1.44943,32400000.0
2005-09-16 01:01:00,1.44937,1.44959,1.4493,1.44944,29000000.0
2005-09-16 01:02:00,1.44953,1.44953,1.449,1.449,44500000.0
2005-09-16 01:03:00,1.44946,1.44948,1.44919,1.44936,49500000.0
2005-09-16 01:04:00,1.4494,1.44963,1.4494,1.44949,39200000.0
2005-09-16 01:05:00,1.44943,1.44951,1.44931,1.44938,42200000.0
2005-09-16 01:06:00,1.44932,1.44932,1.44889,1.44911,55200000.0
2005-09-16 01:07:00,1.44913,1.44931,1.44903,1.44913,39000000.0
2005-09-16 01:08:00,1.44929,1.44938,1.44891,1.44891,28600000.0
2005-09-16 01:09:00,1.44938,1.44952,1.44925,1.44952,42500000.0
2005-09-16 01:10:00,1.44943,1.44947,1.44907,1.44938,38000001.0
2005-09-16 01:11:00,1.44946,1.44975,1.44946,1.44975,34600000.0
2005-09-16 01:12:00,1.44957,1.44975,1.44932,1.4496,30200000.0
2005-09-16 01:13:00,1.44979,1.4499,1.44953,1.4499,42800000.0
2005-09-16 01:14:00,1.4498,1.4498,1.4498,1.4498,46100000.0
2005-09-16 01:15:00,1.4497,1.4498,1.4497,1.4497,46100000.0
2005-09-16 01:16:00,1.44959,1.44959,1.44878,1.44901,46100000.0
2005-09-16 01:17:00,1.44905,1.44915,1.44894,1.44905,34000000.0
2005-09-16 01:18:00,1.44889,1.44894,1.44856,1.44894,35000000.0
2005-09-16 01:19:00,1.44885,1.44896,1.44874,1.44874,40600000.0
2005-09-16 01:20:00,1.44907,1.4492,1.44855,1.4492,32000000.0
2005-09-16 01:21:00,1.44902,1.44932,1.44902,1.44917,42600000.0
2005-09-16 01:22:00,1.44922,1.44927,1.44899,1.44917,42800000.0
2005-09-16 01:23:00,1.44907,1.44915,1.44885,1.44885,29100000.0
2005-09-16 01:24:00,1.44924,1.44953,1.44924,1.44953,32800000.0
2005-09-16 01:25:00,1.4495,1.44963,1.44923,1.4495,56200000.0
2005-09-16 01:26:00,1.44928,1.44951,1.44926,1.44941,30800000.0
2005-09-16 01:27:00,1.44944,1.44951,1.4493,1.44951,28700000.0
2005-09-16 01:28:00,1.44936,1.44951,1.44911,1.44944,32000000.0
2005-09-16 01:29:00,1.44951,1.44951,1.44936,1.44939,27200000.0
2005-09-16 01:30:00,1.44954,1.44954,1.44914,1.4494,33800000.0
2005-09-16 01:31:00,1.4494,1.44957,1.44936,1.44949,43400000.0
2005-09-16 01:32:00,1.44913,1.44924,1.44899,1.44914,19600000.0
2005-09-16 01:33:00,1.44921,1.44922,1.44903,1.44922,39100000.0
2005-09-16 01:34:00,1.44905,1.44911,1.44862,1.44894,45200000.0
2005-09-16 01:35:00,1.44888,1.44912,1.44862,1.44862,38100000.0
2005-09-16 01:36:00,1.44872,1.44898,1.44872,1.4489,23000000.0
2005-09-16 01:37:00,1.44913,1.44926,1.44888,1.44926,30600000.0
2005-09-16 01:38:00,1.44931,1.44959,1.44928,1.44959,34800000.0
2005-09-16 01:39:00,1.44947,1.4496,1.44907,1.44932,42200000.0
2005-09-16 01:40:00,1.44903,1.44903,1.44876,1.44887,39800000.0
2005-09-16 01:41:00,1.44881,1.44897,1.44866,1.44895,42000000.0
2005-09-16 01:42:00,1.44893,1.44896,1.44863,1.44891,41300000.0
2005-09-16 01:43:00,1.44897,1.44924,1.44855,1.44924,35200000.0
2005-09-16 01:44:00,1.44935,1.44935,1.44903,1.4493,38200001.0
2005-09-16 01:45:00,1.44926,1.44942,1.44917,1.44922,37400000.0
2005-09-16 01:46:00,1.44912,1.44928,1.44887,1.44896,40600000.0
2005-09-16 01:47:00,1.44874,1.44876,1.44836,1.44836,39300000.0
2005-09-16 01:48:00,1.44847,1.44855,1.44811,1.44811,24600000.0
2005-09-16 01:49:00,1.44849,1.4487,1.44803,1.44845,31600000.0
2005-09-16 01:50:00,1.44838,1.44851,1.44803,1.44851,26600000.0
2005-09-16 01:51:00,1.44846,1.44846,1.44831,1.44833,28000000.0
2005-09-16 01:52:00,1.44858,1.44869,1.44844,1.44844,49200001.0
2005-09-16 01:53:00,1.44861,1.44863,1.44851,1.44853,58400001.0
2005-09-16 01:54:00,1.44865,1.44881,1.44861,1.4488,34600000.0
2005-09-16 01:55:00,1.44884,1.44926,1.44884,1.44899,42800000.0
2005-09-16 01:56:00,1.44916,1.44934,1.44901,1.4491,53100000.0
2005-09-16 01:57:00,1.44912,1.44923,1.44889,1.44889,41000000.0
2005-09-16 01:58:00,1.44882,1.44903,1.44862,1.44869,35100000.0
2005-09-16 01:59:00,1.44892,1.44896,1.44882,1.44896,38200000.0
2005-09-16 02:00:00,1.44885,1.4489,1.44867,1.44867,36600000.0
2005-09-16 02:01:00,1.44854,1.44854,1.44833,1.44837,69000000.0
2005-09-16 02:02:00,1.44832,1.44877,1.44832,1.44865,105100000.0
2005-09-16 02:03:00,1.4488,1.4492,1.44875,1.44875,97200002.0
2005-09-16 02:04:00,1.44863,1.44864,1.44837,1.4484,53800000.0
2005-09-16 02:05:00,1.44834,1.44834,1.44821,1.44832,69200000.0
2005-09-16 02:06:00,1.44853,1.44905,1.44842,1.44905,110900001.0
2005-09-16 02:07:00,1.44855,1.44876,1.4483,1.44876,153400000.0
2005-09-16 02:08:00,1.44886,1.44896,1.44886,1.44892,42000000.0
2005-09-16 02:09:00,1.44873,1.44901,1.44861,1.44888,184300000.0
2005-09-16 02:10:00,1.44856,1.44887,1.44849,1.44849,120900000.0
2005-09-16 02:11:00,1.44837,1.44846,1.44837,1.44843,29400000.0
2005-09-16 02:12:00,1.44847,1.44859,1.44847,1.44854,58800000.0
2005-09-16 02:13:00,1.44845,1.44845,1.44818,1.4484,48100000.0
2005-09-16 02:14:00,1.44835,1.44835,1.44789,1.44827,141500000.0
2005-09-16 02:15:00,1.44818,1.44821,1.44795,1.44812,221800000.0
2005-09-16 02:16:00,1.44842,1.44851,1.44818,1.44851,62800001.0
2005-09-16 02:17:00,1.44838,1.44892,1.44813,1.44839,174000000.0
2005-09-16 02:18:00,1.44837,1.44859,1.44789,1.44843,30600000.0
2005-09-16 02:19:00,1.44873,1.44893,1.44858,1.44862,60400002.0
2005-09-16 02:20:00,1.44876,1.44891,1.44856,1.44881,40600000.0
2005-09-16 02:21:00,1.44865,1.44889,1.44864,1.44878,44100000.0
2005-09-16 02:23:00,1.44872,1.44882,1.44857,1.44857,35500000.0
2005-09-16 02:24:00,1.44852,1.44873,1.4484,1.44865,23400000.0
2005-09-16 02:25:00,1.44857,1.44864,1.44839,1.44846,92800000.0
2005-09-16 02:26:00,1.44846,1.44884,1.44841,1.44881,105200001.0
2005-09-16 02:27:00,1.44871,1.44871,1.44849,1.44852,61900000.0
2005-09-16 02:28:00,1.44851,1.44859,1.44844,1.44847,60000000.0
2005-09-16 02:29:00,1.44854,1.44854,1.4482,1.44842,37800000.0
2005-09-16 02:30:00,1.44841,1.44841,1.44815,1.44826,40000000.0
2005-09-16 02:31:00,1.4482,1.44843,1.44815,1.44826,54400000.0
2005-09-16 02:32:00,1.44866,1.44887,1.44849,1.44881,42000000.0
2005-09-16 02:33:00,1.44863,1.44866,1.44846,1.4486,179600000.0
2005-09-16 02:34:00,1.44892,1.44895,1.44871,1.44887,44000001.0
2005-09-16 02:35:00,1.44893,1.44913,1.44863,1.44863,66700000.0
2005-09-16 02:36:00,1.4489,1.44903,1.44883,1.44899,35200000.0
2005-09-16 02:37:00,1.44873,1.44883,1.44869,1.44869,131200002.0
2005-09-16 02:38:00,1.44887,1.44887,1.44866,1.44867,47700000.0
2005-09-16 02:39:00,1.44866,1.44866,1.44847,1.44861,43700000.0
2005-09-16 02:40:00,1.44863,1.44886,1.44863,1.44882,35400000.0
2005-09-16 02:41:00,1.44882,1.44899,1.44876,1.44876,22200000.0
2005-09-16 02:42:00,1.44877,1.4488,1.44863,1.44863,40400000.0
2005-09-16 02:43:00,1.44858,1.44868,1.44852,1.44868,45000000.0
2005-09-16 02:44:00,1.44855,1.44865,1.44843,1.44865,34600000.0
2005-09-16 02:45:00,1.44807,1.44827,1.44798,1.44824,38200000.0
2005-09-16 02:46:00,1.44837,1.44856,1.4483,1.44843,173400001.0
2005-09-16 02:47:00,1.44893,1.44922,1.44854,1.44916,224700000.0
2005-09-16 02:48:00,1.44871,1.44886,1.44859,1.44861,91000000.0
2005-09-16 02:49:00,1.44884,1.44884,1.44829,1.44849,56000000.0
2005-09-16 02:50:00,1.44882,1.44906,1.44853,1.44906,89100000.0
2005-09-16 02:51:00,1.44867,1.44876,1.44847,1.44862,68500000.0
2005-09-16 02:52:00,1.44887,1.44891,1.44873,1.44885,32000000.0
2005-09-16 02:53:00,1.44912,1.44932,1.44904,1.44917,33200000.0
2005-09-16 02:54:00,1.44922,1.44927,1.44896,1.44896,51200000.0
2005-09-16 02:55:00,1.44898,1.44952,1.44875,1.4493,20400000.0
2005-09-16 02:56:00,1.44923,1.44923,1.44907,1.44913,69800000.0
2005-09-16 02:57:00,1.44913,1.44913,1.44903,1.44913,43600000.0
2005-09-16 02:58:00,1.4491,1.44915,1.44888,1.44888,63400000.0
2005-09-16 02:59:00,1.44888,1.44902,1.44883,1.44897,135200000.0
2005-09-16 03:00:00,1.44899,1.44907,1.44891,1.44896,121000000.0
2005-09-16 03:01:00,1.44902,1.44902,1.44889,1.4489,45800000.0
2005-09-16 03:02:00,1.44904,1.44904,1.44891,1.44899,50600000.0
2005-09-16 03:03:00,1.44899,1.4491,1.44891,1.4491,89900001.0
2005-09-16 03:04:00,1.44919,1.44959,1.44915,1.44923,32400000.0
2005-09-16 03:05:00,1.44921,1.44921,1.44895,1.44896,63000000.0
2005-09-16 03:06:00,1.44892,1.44906,1.44886,1.44906,58200001.0
2005-09-16 03:07:00,1.44906,1.44939,1.44896,1.44934,131800000.0
2005-09-16 03:08:00,1.44941,1.44964,1.44915,1.44915,66800001.0
2005-09-16 03:09:00,1.4494,1.44953,1.44911,1.44953,43000000.0
2005-09-16 03:10:00,1.44906,1.44962,1.44906,1.44962,45400000.0
2005-09-16 03:11:00,1.44933,1.44936,1.4493,1.4493,29000000.0
2005-09-16 03:12:00,1.44946,1.44952,1.44908,1.44924,38800000.0
2005-09-16 03:13:00,1.44903,1.44946,1.44903,1.44931,58600000.0
2005-09-16 03:14:00,1.44904,1.44924,1.44879,1.44914,44000000.0
2005-09-16 03:15:00,1.4489,1.44937,1.4489,1.44909,29200000.0
2005-09-16 03:16:00,1.44909,1.44922,1.44884,1.44919,25400000.0
2005-09-16 03:17:00,1.44917,1.44924,1.44876,1.44924,56400000.0
2005-09-16 03:18:00,1.44911,1.44911,1.44872,1.44903,34800000.0
2005-09-16 03:19:00,1.44894,1.44907,1.4487,1.44907,33300000.0
2005-09-16 03:20:00,1.44864,1.44932,1.44864,1.44932,49000000.0
2005-09-16 03:21:00,1.44896,1.44921,1.44896,1.44921,37800000.0
2005-09-16 03:22:00,1.44918,1.44918,1.44891,1.44895,55400000.0
2005-09-16 03:23:00,1.44888,1.44898,1.44884,1.44896,86500000.0
2005-09-16 03:24:00,1.44911,1.44911,1.4489,1.44899,64600000.0
2005-09-16 03:25:00,1.44965,1.44965,1.44922,1.44928,35600000.0
2005-09-16 03:26:00,1.44905,1.44929,1.44904,1.44911,122400000.0
2005-09-16 03:27:00,1.44925,1.44937,1.44916,1.44927,94400000.0
2005-09-16 03:28:00,1.44924,1.4493,1.44916,1.44916,45800000.0
2005-09-16 03:29:00,1.44915,1.44965,1.44915,1.44965,41200000.0
2005-09-16 03:30:00,1.4499,1.45042,1.4499,1.45042,50400000.0
2005-09-16 03:31:00,1.45036,1.45077,1.45025,1.45077,33900000.0
2005-09-16 03:32:00,1.45054,1.45054,1.45005,1.45005,32400000.0
2005-09-16 03:33:00,1.44983,1.45011,1.44983,1.45011,34200000.0
2005-09-16 03:34:00,1.45038,1.45048,1.45002,1.45012,38600000.0
2005-09-16 03:35:00,1.45043,1.45054,1.45023,1.45024,99800000.0
2005-09-16 03:36:00,1.45014,1.45054,1.44993,1.45052,58300001.0
2005-09-16 03:37:00,1.45045,1.45072,1.45036,1.45056,43400000.0
2005-09-16 03:38:00,1.45045,1.45056,1.45025,1.45051,48000001.0
2005-09-16 03:39:00,1.45012,1.45012,1.44999,1.45001,91300000.0
2005-09-16 03:40:00,1.44998,1.45053,1.44996,1.45038,118600000.0
2005-09-16 03:41:00,1.45019,1.45031,1.45018,1.45028,64000000.0
2005-09-16 03:42:00,1.45031,1.45034,1.45021,1.45031,85700000.0
2005-09-16 03:43:00,1.4502,1.45056,1.4502,1.45056,30200000.0
2005-09-16 03:44:00,1.45036,1.45058,1.45025,1.45053,38700000.0
2005-09-16 03:45:00,1.45047,1.45061,1.45041,1.45061,58800001.0
2005-09-16 03:46:00,1.45019,1.45035,1.45009,1.45009,40400000.0
2005-09-16 03:47:00,1.44999,1.45017,1.44998,1.44998,47100000.0
2005-09-16 03:49:00,1.45058,1.45058,1.45023,1.45023,38800000.0
2005-09-16 03:50:00,1.45058,1.45087,1.4505,1.45055,92400000.0
2005-09-16 03:51:00,1.45076,1.45077,1.45074,1.45077,40000000.0
2005-09-16 03:52:00,1.45087,1.45098,1.45061,1.45061,94700000.0
2005-09-16 03:53:00,1.4506,1.45066,1.45045,1.45047,42000000.0
2005-09-16 03:54:00,1.45056,1.4512,1.45056,1.45075,49800000.0
2005-09-16 03:55:00,1.45099,1.45105,1.45082,1.45102,33600000.0
2005-09-16 03:56:00,1.45086,1.45091,1.45068,1.45068,32800001.0
2005-09-16 03:57:00,1.4501,1.45016,1.44997,1.45008,168000001.0
2005-09-16 03:58:00,1.44994,1.45091,1.44994,1.44996,215300000.0
2005-09-16 03:59:00,1.45025,1.45053,1.45022,1.45038,135600000.0
2005-09-16 04:00:00,1.45024,1.45038,1.4502,1.45025,55700000.0
2005-09-16 04:01:00,1.45022,1.45047,1.4501,1.45045,135400000.0
2005-09-16 04:02:00,1.45032,1.45032,1.44995,1.44997,121800001.0
2005-09-16 04:03:00,1.45012,1.4502,1.44993,1.4502,81400000.0
2005-09-16 04:04:00,1.45021,1.45043,1.45017,1.45018,121200000.0
2005-09-16 04:05:00,1.45015,1.45101,1.45015,1.45066,202100000.0
2005-09-16 04:06:00,1.45009,1.45054,1.45009,1.45027,93800000.0
2005-09-16 04:07:00,1.4504,1.4504,1.45015,1.45015,141000000.0
2005-09-16 04:08:00,1.45057,1.45062,1.45057,1.45057,13800000.0
2005-09-16 04:09:00,1.45064,1.45064,1.45036,1.4505,28000000.0
2005-09-16 04:10:00,1.45042,1.4505,1.4502,1.45039,101300000.0
2005-09-16 04:11:00,1.45059,1.45097,1.45053,1.45079,43500000.0
2005-09-16 04:12:00,1.451,1.45182,1.451,1.45182,75000000.0
2005-09-16 04:13:00,1.45167,1.45167,1.45132,1.45132,68000000.0
2005-09-16 04:14:00,1.45129,1.45141,1.45126,1.45129,158700002.0
2005-09-16 04:15:00,1.45123,1.45152,1.45115,1.4514,83400000.0
2005-09-16 04:16:00,1.45135,1.45142,1.45101,1.45113,79700000.0
2005-09-16 04:17:00,1.45108,1.45109,1.45096,1.45101,40800000.0
2005-09-16 04:18:00,1.45093,1.45102,1.45076,1.45076,116000000.0
2005-09-16 04:19:00,1.45073,1.45085,1.45072,1.45085,75200001.0
2005-09-16 04:20:00,1.45081,1.45086,1.45062,1.45062,176200000.0
2005-09-16 04:21:00,1.45062,1.45072,1.45062,1.45062,36400000.0
2005-09-16 04:22:00,1.45068,1.45119,1.45068,1.45109,51300000.0
2005-09-16 04:23:00,1.45062,1.45067,1.45062,1.45062,37400000.0
2005-09-16 04:24:00,1.45065,1.45077,1.45065,1.45077,146600001.0
2005-09-16 04:25:00,1.45079,1.45154,1.4507,1.45113,220000003.0
2005-09-16 04:26:00,1.45129,1.45129,1.45094,1.45097,126300001.0
2005-09-16 04:27:00,1.45105,1.45126,1.451,1.45109,61700000.0
2005-09-16 04:28:00,1.45105,1.4511,1.451,1.451,37800000.0
2005-09-16 04:29:00,1.45096,1.45152,1.45096,1.45123,87500000.0
2005-09-16 04:30:00,1.45079,1.45112,1.45073,1.45112,84200000.0
2005-09-16 04:31:00,1.45112,1.45129,1.45098,1.45129,28000000.0
2005-09-16 04:32:00,1.45154,1.45169,1.45154,1.45167,33000000.0
2005-09-16 04:33:00,1.452,1.45205,1.45188,1.45198,59700000.0
2005-09-16 04:34:00,1.4519,1.45212,1.4519,1.45197,44500000.0
2005-09-16 04:35:00,1.45185,1.45198,1.45183,1.45183,77700000.0
2005-09-16 04:36:00,1.45204,1.45257,1.45169,1.45257,173200001.0
2005-09-16 04:37:00,1.4525,1.4528,1.45224,1.45258,148100000.0
2005-09-16 04:38:00,1.45256,1.45256,1.4523,1.45232,38400000.0
2005-09-16 04:39:00,1.45219,1.45245,1.45219,1.45232,72000000.0
2005-09-16 04:40:00,1.45228,1.45253,1.45228,1.45253,41200000.0
2005-09-16 04:41:00,1.45228,1.45247,1.45215,1.45218,47900000.0
2005-09-16 04:42:00,1.45192,1.45219,1.45186,1.45219,60400000.0
2005-09-16 04:43:00,1.452,1.452,1.45184,1.4519,52500000.0
2005-09-16 04:44:00,1.45177,1.45239,1.45176,1.45239,26400000.0
2005-09-16 04:45:00,1.45235,1.45235,1.45186,1.45212,47200000.0
2005-09-16 04:46:00,1.45194,1.45213,1.45194,1.45198,56200000.0
2005-09-16 04:47:00,1.45183,1.45213,1.45147,1.45204,98700000.0
2005-09-16 04:48:00,1.45163,1.45198,1.45163,1.45198,45900000.0
2005-09-16 04:49:00,1.45218,1.45233,1.45193,1.45193,84600000.0
2005-09-16 04:50:00,1.45223,1.45223,1.45167,1.45185,49000000.0
2005-09-16 04:51:00,1.45147,1.45147,1.45123,1.45123,59000001.0
2005-09-16 04:52:00,1.45116,1.45171,1.45111,1.45166,41600000.0
2005-09-16 04:53:00,1.45168,1.45182,1.45149,1.45156,41800000.0
2005-09-16 04:54:00,1.45128,1.45152,1.45128,1.45128,46800000.0
2005-09-16 04:55:00,1.4516,1.45172,1.45125,1.45172,55400000.0
2005-09-16 04:56:00,1.45151,1.45167,1.45142,1.45146,23600000.0
2005-09-16 04:57:00,1.45135,1.45177,1.45135,1.45145,59200000.0
2005-09-16 04:58:00,1.45127,1.45167,1.45115,1.45162,44600000.0
2005-09-16 04:59:00,1.45142,1.4517,1.45139,1.45142,200100001.0
2005-09-16 05:00:00,1.4518,1.4518,1.45161,1.45168,36800000.0
2005-09-16 05:01:00,1.45153,1.45186,1.45153,1.45186,28000000.0
2005-09-16 05:02:00,1.45184,1.452,1.45165,1.45183,35200000.0
2005-09-16 05:03:00,1.4515,1.4518,1.45145,1.45153,173800001.0
2005-09-16 05:04:00,1.45154,1.45163,1.45154,1.45158,219200000.0
2005-09-16 05:05:00,1.45143,1.45155,1.45141,1.45143,158200000.0
2005-09-16 05:06:00,1.45143,1.45143,1.45122,1.45143,161200000.0
2005-09-16 05:07:00,1.45143,1.45181,1.45133,1.45144,290400001.0
2005-09-16 05:08:00,1.45171,1.45184,1.45157,1.45158,312800001.0
2005-09-16 05:09:00,1.45159,1.45191,1.45156,1.45159,173700000.0
2005-09-16 05:10:00,1.45162,1.45173,1.45147,1.45155,221100002.0
2005-09-16 05:11:00,1.45136,1.45149,1.4513,1.45137,129100000.0
2005-09-16 05:12:00,1.45129,1.45139,1.45123,1.45123,158300002.0
2005-09-16 05:13:00,1.45137,1.45162,1.45131,1.45131,150100000.0
2005-09-16 05:14:00,1.45125,1.4513,1.4512,1.45123,216400000.0
2005-09-16 05:15:00,1.45123,1.45146,1.45111,1.45131,47200000.0
2005-09-16 05:16:00,1.45112,1.45131,1.45103,1.45123,226100001.0
2005-09-16 05:17:00,1.45127,1.45149,1.45112,1.45149,147800000.0
2005-09-16 05:18:00,1.45152,1.45152,1.45119,1.45133,313700002.0
2005-09-16 05:19:00,1.45096,1.45127,1.45096,1.45099,255300000.0
2005-09-16 05:20:00,1.45125,1.4514,1.4512,1.4513,283100002.0
2005-09-16 05:21:00,1.4514,1.45205,1.4514,1.45174,343100000.0
2005-09-16 05:22:00,1.45146,1.45165,1.45088,1.45147,224400001.0
2005-09-16 05:23:00,1.45143,1.45151,1.4514,1.45142,127500000.0
2005-09-16 05:24:00,1.4515,1.45169,1.4515,1.45155,184200002.0
2005-09-16 05:25:00,1.45167,1.45194,1.45146,1.45156,270100000.0
2005-09-16 05:26:00,1.4515,1.45159,1.45148,1.45158,104400001.0
2005-09-16 05:27:00,1.45182,1.45182,1.45138,1.4516,175400001.0
2005-09-16 05:28:00,1.45149,1.45149,1.45119,1.45136,225500000.0
2005-09-16 05:29:00,1.45137,1.45146,1.45111,1.45116,253800000.0
2005-09-16 05:30:00,1.4512,1.45142,1.45108,1.45111,192800000.0
2005-09-16 05:31:00,1.45113,1.45146,1.45111,1.45117,91600001.0
2005-09-16 05:32:00,1.45129,1.45155,1.45126,1.45153,138700000.0
2005-09-16 05:33:00,1.45155,1.45155,1.4513,1.45136,201600002.0
2005-09-16 05:34:00,1.45126,1.45155,1.4511,1.45111,250100001.0
2005-09-16 05:35:00,1.45135,1.45145,1.4513,1.45136,26000000.0
2005-09-16 05:36:00,1.4511,1.4512,1.45103,1.45105,228400002.0
2005-09-16 05:37:00,1.45102,1.45112,1.45097,1.45102,180900000.0
2005-09-16 05:38:00,1.45106,1.45122,1.451,1.45103,154800000.0
2005-09-16 05:39:00,1.45098,1.45111,1.45079,1.45098,139400000.0
2005-09-16 05:40:00,1.45093,1.4512,1.45085,1.4511,254400002.0
2005-09-16 05:41:00,1.45108,1.45121,1.45091,1.45097,128500000.0
2005-09-16 05:42:00,1.45107,1.45115,1.45098,1.45098,187900000.0
2005-09-16 05:43:00,1.45093,1.45103,1.45092,1.45098,68200000.0
2005-09-16 05:44:00,1.45101,1.45125,1.45096,1.45105,106000000.0
2005-09-16 05:45:00,1.45102,1.45131,1.45099,1.4511,130800001.0
2005-09-16 05:46:00,1.45116,1.45131,1.45111,1.45121,158200000.0
2005-09-16 05:47:00,1.45123,1.45133,1.45111,1.45132,184700000.0
2005-09-16 05:48:00,1.45116,1.45147,1.45106,1.45109,282500001.0
2005-09-16 05:49:00,1.45111,1.45138,1.45097,1.45097,177500000.0
2005-09-16 05:50:00,1.45097,1.45142,1.45096,1.45107,264100001.0
2005-09-16 05:51:00,1.45118,1.45118,1.45089,1.45094,184300002.0
2005-09-16 05:52:00,1.4509,1.45121,1.45082,1.45121,175700000.0
2005-09-16 05:53:00,1.45121,1.45131,1.45106,1.45106,149000002.0
2005-09-16 05:54:00,1.45116,1.45137,1.45102,1.45134,191900000.0
2005-09-16 05:55:00,1.45122,1.45141,1.45096,1.4511,207100000.0
2005-09-16 05:56:00,1.45108,1.45114,1.45076,1.45076,122700000.0
2005-09-16 05:57:00,1.45077,1.45096,1.45077,1.45094,180500000.0
2005-09-16 05:58:00,1.451,1.451,1.45084,1.45088,149300000.0
2005-09-16 05:59:00,1.45102,1.45102,1.45077,1.45078,74600000.0
2005-09-16 06:00:00,1.45094,1.45102,1.4509,1.45091,252100002.0
2005-09-16 06:01:00,1.45093,1.45105,1.45085,1.45088,175100001.0
2005-09-16 06:02:00,1.45089,1.4511,1.45089,1.4511,289100002.0
2005-09-16 06:03:00,1.45117,1.45121,1.45104,1.45111,45400000.0
2005-09-16 06:04:00,1.45093,1.45102,1.4509,1.45102,170000002.0
2005-09-16 06:05:00,1.45093,1.45112,1.4509,1.45099,409800001.0
2005-09-16 06:06:00,1.45105,1.45126,1.45105,1.45123,93300001.0
2005-09-16 06:07:00,1.45132,1.45142,1.45114,1.45137,383500003.0
2005-09-16 06:08:00,1.4512,1.45138,1.45113,1.4512,523400001.0
2005-09-16 06:09:00,1.45107,1.45149,1.45098,1.45127,360500000.0
2005-09-16 06:10:00,1.45127,1.45137,1.45117,1.45119,307200000.0
2005-09-16 06:11:00,1.45132,1.45145,1.45119,1.45137,447300002.0
2005-09-16 06:12:00,1.45148,1.45196,1.45148,1.45153,259900000.0
2005-09-16 06:13:00,1.45162,1.45188,1.45122,1.45143,354200002.0
2005-09-16 06:14:00,1.4518,1.45223,1.4516,1.45213,357200000.0
2005-09-16 06:15:00,1.45207,1.45224,1.45178,1.45224,135300000.0
2005-09-16 06:16:00,1.45232,1.45246,1.45207,1.45246,208400000.0
2005-09-16 06:17:00,1.45252,1.45279,1.45248,1.45257,156700000.0
2005-09-16 06:18:00,1.45229,1.45262,1.45212,1.45238,232500000.0
2005-09-16 06:19:00,1.45253,1.45259,1.45242,1.45248,163900001.0
2005-09-16 06:20:00,1.45258,1.45266,1.45228,1.45228,297200000.0
2005-09-16 06:21:00,1.45222,1.45225,1.452,1.45203,246200001.0
2005-09-16 06:22:00,1.45208,1.45257,1.45208,1.45252,290700004.0
2005-09-16 06:23:00,1.45246,1.45257,1.45231,1.45254,311400000.0
2005-09-16 06:24:00,1.4526,1.45293,1.4526,1.45261,313000000.0
2005-09-16 06:25:00,1.45258,1.45269,1.4525,1.45269,232800001.0
2005-09-16 06:26:00,1.45254,1.45262,1.45241,1.45262,328200000.0
2005-09-16 06:27:00,1.45259,1.45266,1.45251,1.45261,334800000.0
2005-09-16 06:28:00,1.4525,1.45258,1.45235,1.4525,382300001.0
2005-09-16 06:29:00,1.4525,1.45288,1.45238,1.45273,98400000.0
2005-09-16 06:30:00,1.45271,1.45289,1.45259,1.45272,280500002.0
2005-09-16 06:31:00,1.45268,1.45284,1.45261,1.45284,103800000.0
2005-09-16 06:32:00,1.45302,1.45413,1.45302,1.45413,138600000.0
2005-09-16 06:33:00,1.45416,1.4544,1.45379,1.45379,269800000.0
2005-09-16 06:34:00,1.45387,1.45426,1.45379,1.4541,213800001.0
2005-09-16 06:35:00,1.45412,1.45505,1.45411,1.45501,149200002.0
2005-09-16 06:36:00,1.4552,1.45572,1.4552,1.45543,87300000.0
2005-09-16 06:37:00,1.45553,1.45553,1.45517,1.45533,169400000.0
2005-09-16 06:38:00,1.45528,1.45563,1.45511,1.45511,140200001.0
2005-09-16 06:39:00,1.45494,1.45509,1.45486,1.45509,45200001.0
2005-09-16 06:40:00,1.45525,1.45544,1.45499,1.45499,126500000.0
2005-09-16 06:41:00,1.45475,1.45481,1.45436,1.45436,189400000.0
2005-09-16 06:42:00,1.45442,1.4546,1.45424,1.45443,314200000.0
2005-09-16 06:43:00,1.45483,1.45494,1.45469,1.45478,175100000.0
2005-09-16 06:44:00,1.45454,1.45462,1.45414,1.45414,313500000.0
2005-09-16 06:45:00,1.45426,1.45437,1.45419,1.45431,202800000.0
2005-09-16 06:46:00,1.45422,1.45427,1.45395,1.45416,254600001.0
2005-09-16 06:47:00,1.45413,1.45425,1.45404,1.45425,223900000.0
2005-09-16 06:48:00,1.45417,1.45453,1.45416,1.4545,39400001.0
2005-09-16 06:49:00,1.45445,1.45456,1.45415,1.45423,275800001.0
2005-09-16 06:50:00,1.45434,1.45449,1.45426,1.45431,55000001.0
2005-09-16 06:51:00,1.45447,1.45447,1.45397,1.45419,22200000.0
2005-09-16 06:52:00,1.45411,1.45427,1.45411,1.45412,212400000.0
2005-09-16 06:53:00,1.45414,1.45439,1.45408,1.45411,239000000.0
2005-09-16 06:54:00,1.4541,1.45433,1.45401,1.45408,480900002.0
2005-09-16 06:55:00,1.4542,1.4543,1.4541,1.45422,342800000.0
2005-09-16 06:56:00,1.45439,1.45441,1.45429,1.45429,23400000.0
2005-09-16 06:57:00,1.45445,1.45455,1.45445,1.4545,90900000.0
2005-09-16 06:58:00,1.45443,1.45454,1.45428,1.45439,219200000.0
2005-09-16 06:59:00,1.45429,1.45437,1.45414,1.45429,372000001.0
2005-09-16 07:00:00,1.45434,1.45439,1.45427,1.45429,116700000.0
2005-09-16 07:01:00,1.45412,1.45432,1.45407,1.45425,287700000.0
2005-09-16 07:02:00,1.4542,1.45428,1.45401,1.45411,413600002.0
2005-09-16 07:03:00,1.45418,1.45427,1.45404,1.45419,150000002.0
2005-09-16 07:04:00,1.45416,1.45426,1.45408,1.45416,281200000.0
2005-09-16 07:05:00,1.45429,1.45435,1.45421,1.45428,116100000.0
2005-09-16 07:06:00,1.45447,1.45473,1.45444,1.45471,169900000.0
2005-09-16 07:07:00,1.45509,1.45529,1.45503,1.45523,216700002.0
2005-09-16 07:08:00,1.45532,1.45536,1.45509,1.45519,333300003.0
2005-09-16 07:09:00,1.45503,1.45505,1.45483,1.45485,230200000.0
2005-09-16 07:10:00,1.45502,1.45502,1.4547,1.45473,466800002.0
2005-09-16 07:11:00,1.45472,1.45472,1.45436,1.45436,324200002.0
2005-09-16 07:12:00,1.45413,1.45433,1.45406,1.45408,308300000.0
2005-09-16 07:13:00,1.454,1.454,1.45369,1.45375,276400000.0
2005-09-16 07:14:00,1.45369,1.45369,1.45356,1.45365,522300001.0
2005-09-16 07:15:00,1.45382,1.45398,1.45345,1.45398,264300000.0
2005-09-16 07:16:00,1.45394,1.45404,1.45384,1.45393,183300001.0
2005-09-16 07:17:00,1.4539,1.45414,1.45387,1.45387,240300001.0
2005-09-16 07:18:00,1.45392,1.45421,1.45389,1.45401,439900000.0
2005-09-16 07:19:00,1.45392,1.45424,1.45377,1.454,326300000.0
2005-09-16 07:20:00,1.45415,1.45448,1.45396,1.45435,424000001.0
2005-09-16 07:21:00,1.45409,1.45426,1.45364,1.45364,298000000.0
2005-09-16 07:22:00,1.45372,1.45396,1.45371,1.45387,347000002.0
2005-09-16 07:23:00,1.45407,1.45407,1.45354,1.45354,462500002.0
2005-09-16 07:24:00,1.45282,1.45296,1.45246,1.45253,281200001.0
2005-09-16 07:25:00,1.45237,1.45248,1.45223,1.45223,299100000.0
2005-09-16 07:26:00,1.45231,1.45251,1.45229,1.45251,263500000.0
2005-09-16 07:27:00,1.45261,1.45292,1.45256,1.45292,128300000.0
2005-09-16 07:28:00,1.45295,1.45295,1.45255,1.4526,241000001.0
2005-09-16 07:29:00,1.45257,1.45274,1.45221,1.45221,219400000.0
2005-09-16 07:30:00,1.45237,1.45259,1.45225,1.45226,583100001.0
2005-09-16 07:31:00,1.45152,1.45188,1.45152,1.45188,271900000.0
2005-09-16 07:32:00,1.45192,1.45218,1.45189,1.45214,491600002.0
2005-09-16 07:33:00,1.45217,1.45217,1.45169,1.45169,359800001.0
2005-09-16 07:34:00,1.45184,1.45227,1.45184,1.45193,287300001.0
2005-09-16 07:35:00,1.45183,1.45195,1.45148,1.45148,254800000.0
2005-09-16 07:36:00,1.4518,1.45197,1.45169,1.45197,420200002.0
2005-09-16 07:37:00,1.45196,1.452,1.45173,1.45181,236600001.0
2005-09-16 07:38:00,1.45159,1.45162,1.45124,1.45124,32900000.0
2005-09-16 07:39:00,1.45108,1.45114,1.4509,1.45114,378200002.0
2005-09-16 07:40:00,1.45115,1.45117,1.4509,1.45093,343400002.0
2005-09-16 07:41:00,1.45094,1.45139,1.45094,1.45131,578800002.0
2005-09-16 07:42:00,1.45104,1.4513,1.451,1.4513,309700001.0
2005-09-16 07:43:00,1.45134,1.45164,1.4513,1.45153,211500000.0
2005-09-16 07:44:00,1.45183,1.45217,1.45183,1.45217,384100002.0
2005-09-16 07:45:00,1.45216,1.45216,1.45162,1.45192,359800000.0
2005-09-16 07:46:00,1.45221,1.45242,1.45205,1.45221,431100002.0
2005-09-16 07:47:00,1.45205,1.45226,1.45178,1.45186,660800001.0
2005-09-16 07:48:00,1.45198,1.45238,1.45198,1.45213,731900002.0
2005-09-16 07:49:00,1.4523,1.4523,1.45195,1.45207,656700003.0
2005-09-16 07:50:00,1.4521,1.45245,1.45206,1.45228,639800003.0
2005-09-16 07:51:00,1.45237,1.45237,1.45199,1.45214,631200002.0
2005-09-16 07:52:00,1.45215,1.45227,1.45198,1.45198,446800000.0
2005-09-16 07:53:00,1.45195,1.45228,1.4517,1.45208,550700000.0
2005-09-16 07:54:00,1.45222,1.45243,1.45215,1.45219,420400001.0
2005-09-16 07:55:00,1.45211,1.45229,1.45203,1.45206,349600001.0
2005-09-16 07:56:00,1.45214,1.45242,1.45205,1.45228,677700002.0
2005-09-16 07:57:00,1.45209,1.45246,1.45206,1.45222,617500004.0
2005-09-16 07:58:00,1.45223,1.45237,1.45212,1.45215,648400002.0
2005-09-16 07:59:00,1.45222,1.45255,1.4522,1.45229,456600000.0
2005-09-16 08:00:00,1.45243,1.45243,1.45211,1.45216,377800001.0
2005-09-16 08:01:00,1.452,1.45229,1.45145,1.45221,467500000.0
2005-09-16 08:02:00,1.45215,1.45215,1.45119,1.45156,242900000.0
2005-09-16 08:03:00,1.45152,1.45167,1.45138,1.4514,491000001.0
2005-09-16 08:04:00,1.45141,1.45164,1.45134,1.45161,406400003.0
2005-09-16 08:05:00,1.45159,1.45159,1.4513,1.45133,317800000.0
2005-09-16 08:06:00,1.45139,1.45139,1.45094,1.45128,701700000.0
2005-09-16 08:07:00,1.45115,1.45129,1.45094,1.45116,545800003.0
2005-09-16 08:08:00,1.45122,1.45138,1.45117,1.45136,375100000.0
2005-09-16 08:09:00,1.4514,1.45161,1.45123,1.45136,511400001.0
2005-09-16 08:10:00,1.45157,1.45172,1.45119,1.45128,599100002.0
2005-09-16 08:11:00,1.45113,1.45164,1.45113,1.45164,263800001.0
2005-09-16 08:12:00,1.45147,1.45152,1.4512,1.4512,392200001.0
2005-09-16 08:13:00,1.45113,1.45121,1.45097,1.45115,244200000.0
2005-09-16 08:14:00,1.4513,1.45143,1.45124,1.45124,124500000.0
2005-09-16 08:15:00,1.45124,1.45149,1.4511,1.45143,285300000.0
2005-09-16 08:16:00,1.45165,1.4519,1.45164,1.45174,260100000.0
2005-09-16 08:17:00,1.45185,1.45215,1.45185,1.45202,281100000.0
2005-09-16 08:18:00,1.45219,1.45248,1.45219,1.45241,203700000.0
2005-09-16 08:19:00,1.45267,1.45301,1.45267,1.45301,311200002.0
2005-09-16 08:20:00,1.45268,1.45288,1.45265,1.45288,307600000.0
2005-09-16 08:21:00,1.45292,1.45317,1.45272,1.45273,524000001.0
2005-09-16 08:22:00,1.45244,1.45247,1.45214,1.45231,298500000.0
2005-09-16 08:23:00,1.45235,1.45246,1.45216,1.45229,260100000.0
2005-09-16 08:24:00,1.45212,1.45229,1.45201,1.45205,514300003.0
2005-09-16 08:25:00,1.45196,1.45198,1.45159,1.45191,590700000.0
2005-09-16 08:26:00,1.4521,1.45227,1.45207,1.45217,318300000.0
2005-09-16 08:27:00,1.45238,1.45258,1.4523,1.45249,375700002.0
2005-09-16 08:28:00,1.45251,1.45265,1.45239,1.45259,544000002.0
2005-09-16 08:29:00,1.45267,1.45293,1.45206,1.45253,440000001.0
2005-09-16 08:30:00,1.45236,1.4526,1.45213,1.45226,390900001.0
2005-09-16 08:31:00,1.45224,1.45235,1.45206,1.45232,250100001.0
2005-09-16 08:32:00,1.45229,1.45237,1.45217,1.45223,326000001.0
2005-09-16 08:33:00,1.45231,1.45234,1.45222,1.45224,223100002.0
2005-09-16 08:34:00,1.45242,1.45263,1.45203,1.45239,647400003.0
2005-09-16 08:35:00,1.45255,1.45288,1.4525,1.4528,551400001.0
2005-09-16 08:36:00,1.45251,1.45273,1.45205,1.4525,369900001.0
2005-09-16 08:37:00,1.45243,1.45252,1.45224,1.45236,336900001.0
2005-09-16 08:38:00,1.45232,1.4524,1.45195,1.45201,334200001.0
2005-09-16 08:39:00,1.45201,1.45225,1.4518,1.45209,557800004.0
2005-09-16 08:40:00,1.45215,1.45244,1.45198,1.45198,338200000.0
2005-09-16 08:41:00,1.45215,1.45236,1.45195,1.45222,464300000.0
2005-09-16 08:42:00,1.45215,1.45215,1.45174,1.45176,491700002.0
2005-09-16 08:43:00,1.45183,1.452,1.45172,1.45175,322000000.0
2005-09-16 08:44:00,1.45223,1.45268,1.45223,1.45267,455400000.0
2005-09-16 08:45:00,1.45297,1.4534,1.45233,1.45233,658700001.0
2005-09-16 08:46:00,1.45241,1.45321,1.45241,1.45312,727800002.0
2005-09-16 08:47:00,1.45329,1.45329,1.45309,1.45314,567500001.0
2005-09-16 08:48:00,1.45292,1.45306,1.45248,1.45261,310100001.0
2005-09-16 08:49:00,1.45243,1.45243,1.45168,1.45168,485900002.0
2005-09-16 08:50:00,1.45176,1.45195,1.45156,1.4517,494500001.0
2005-09-16 08:51:00,1.45197,1.45248,1.45197,1.45206,635700002.0
2005-09-16 08:52:00,1.45218,1.45222,1.45173,1.45173,539500001.0
2005-09-16 08:53:00,1.45197,1.45242,1.45188,1.45235,547500004.0
2005-09-16 08:54:00,1.45246,1.4529,1.45244,1.4529,687700000.0
2005-09-16 08:55:00,1.45279,1.45319,1.45254,1.45265,600100000.0
2005-09-16 08:56:00,1.45259,1.45282,1.45245,1.45266,606500003.0
2005-09-16 08:57:00,1.45328,1.45336,1.45284,1.45284,517300001.0
2005-09-16 08:58:00,1.4529,1.45325,1.45284,1.4531,451500001.0
2005-09-16 08:59:00,1.45297,1.45326,1.45257,1.45257,341100002.0
2005-09-16 09:00:00,1.45279,1.45329,1.45279,1.45307,420100000.0
2005-09-16 09:01:00,1.453,1.453,1.45247,1.45255,362200000.0
2005-09-16 09:02:00,1.45239,1.45239,1.45182,1.45187,684000000.0
2005-09-16 09:03:00,1.45204,1.45231,1.45201,1.45221,575800000.0
2005-09-16 09:04:00,1.45269,1.45289,1.45243,1.45243,644700002.0
2005-09-16 09:05:00,1.45238,1.45265,1.45238,1.45246,598600001.0
2005-09-16 09:06:00,1.45225,1.45226,1.45131,1.45159,602900003.0
2005-09-16 09:07:00,1.45171,1.45183,1.45149,1.45178,342200000.0
2005-09-16 09:08:00,1.45185,1.45207,1.45178,1.45205,250800000.0
2005-09-16 09:09:00,1.45222,1.45281,1.45222,1.45238,275400000.0
2005-09-16 09:10:00,1.45225,1.45258,1.45173,1.45186,392700002.0
2005-09-16 09:11:00,1.45177,1.45215,1.45155,1.45176,516000001.0
2005-09-16 09:12:00,1.45184,1.45184,1.45139,1.45143,492700001.0
2005-09-16 09:13:00,1.45189,1.45241,1.45158,1.45158,468300000.0
2005-09-16 09:14:00,1.45153,1.45276,1.45143,1.45276,291500000.0
2005-09-16 09:15:00,1.45289,1.45289,1.45233,1.45259,447000003.0
2005-09-16 09:16:00,1.4523,1.45243,1.45193,1.45224,539200001.0
2005-09-16 09:17:00,1.45214,1.45235,1.45196,1.45211,520700002.0
2005-09-16 09:18:00,1.45173,1.45189,1.45167,1.45186,181700000.0
2005-09-16 09:19:00,1.45175,1.45214,1.45174,1.45181,515800002.0
2005-09-16 09:20:00,1.45182,1.45246,1.45146,1.45216,287800000.0
2005-09-16 09:21:00,1.45205,1.45244,1.45204,1.45234,372900000.0
2005-09-16 09:22:00,1.45244,1.45261,1.45225,1.45247,337200000.0
2005-09-16 09:23:00,1.45236,1.45236,1.4511,1.45216,399300000.0
2005-09-16 09:24:00,1.45225,1.45245,1.45208,1.45213,318100002.0
2005-09-16 09:25:00,1.45235,1.45236,1.45201,1.45236,462600002.0
2005-09-16 09:26:00,1.45239,1.45264,1.45237,1.45253,563800001.0
2005-09-16 09:27:00,1.45264,1.45351,1.45264,1.45351,421200002.0
2005-09-16 09:28:00,1.4536,1.45369,1.45279,1.45307,476300001.0
2005-09-16 09:29:00,1.45297,1.45323,1.45291,1.45309,418700000.0
2005-09-16 09:30:00,1.45314,1.45345,1.45307,1.45324,677900003.0
2005-09-16 09:31:00,1.45337,1.45385,1.45337,1.4534,373400001.0
2005-09-16 09:32:00,1.45312,1.45315,1.45294,1.45306,436300001.0
2005-09-16 09:33:00,1.45296,1.45296,1.45256,1.45256,280300000.0
2005-09-16 09:34:00,1.45264,1.45298,1.45253,1.4526,408200001.0
2005-09-16 09:35:00,1.45251,1.45276,1.45231,1.4526,218400000.0
2005-09-16 09:36:00,1.45257,1.45292,1.45247,1.45292,452600001.0
2005-09-16 09:37:00,1.45322,1.45322,1.45267,1.45309,375200000.0
2005-09-16 09:38:00,1.45296,1.45318,1.45278,1.45299,416500001.0
2005-09-16 09:39:00,1.45299,1.45305,1.45283,1.453,421000003.0
2005-09-16 09:40:00,1.45303,1.45307,1.45287,1.45292,423300000.0
2005-09-16 09:41:00,1.45303,1.45308,1.45286,1.45299,448900001.0
2005-09-16 09:42:00,1.45297,1.45318,1.45289,1.45302,525700003.0
2005-09-16 09:43:00,1.45307,1.45312,1.45287,1.45299,332300000.0
2005-09-16 09:44:00,1.45292,1.4532,1.45287,1.45287,477300002.0
2005-09-16 09:45:00,1.45302,1.45309,1.45287,1.45307,538700000.0
2005-09-16 09:46:00,1.45308,1.45317,1.45301,1.4531,296200001.0
2005-09-16 09:47:00,1.45311,1.45321,1.45295,1.45311,393600000.0
2005-09-16 09:48:00,1.45308,1.45314,1.45287,1.45291,338500000.0
2005-09-16 09:49:00,1.45299,1.45324,1.45281,1.45319,620000003.0
2005-09-16 09:50:00,1.45304,1.45313,1.45286,1.4529,464800001.0
2005-09-16 09:51:00,1.45284,1.45293,1.45265,1.45281,476500002.0
2005-09-16 09:52:00,1.45285,1.45318,1.45285,1.45309,450900000.0
2005-09-16 09:53:00,1.45301,1.45303,1.45268,1.45276,325400000.0
2005-09-16 09:54:00,1.45262,1.45304,1.45255,1.45279,555100000.0
2005-09-16 09:55:00,1.45287,1.45295,1.45265,1.45279,531500001.0
2005-09-16 09:56:00,1.45293,1.45296,1.45269,1.45296,382900001.0
2005-09-16 09:57:00,1.45313,1.45313,1.45285,1.45292,546600003.0
2005-09-16 09:58:00,1.453,1.45318,1.45285,1.45291,737200002.0
2005-09-16 09:59:00,1.45302,1.45325,1.45291,1.45314,713100002.0
2005-09-16 10:00:00,1.45306,1.45313,1.45291,1.45292,247600000.0
2005-09-16 10:01:00,1.45307,1.45312,1.45271,1.45288,736900003.0
2005-09-16 10:02:00,1.453,1.45318,1.45285,1.45303,586300002.0
2005-09-16 10:03:00,1.45303,1.45323,1.45297,1.45319,432900002.0
2005-09-16 10:04:00,1.45308,1.45311,1.45277,1.45311,396300001.0
2005-09-16 10:05:00,1.45285,1.45304,1.4528,1.45293,408200000.0
2005-09-16 10:06:00,1.45297,1.45313,1.45285,1.45307,502300000.0
2005-09-16 10:07:00,1.4529,1.45319,1.45286,1.4531,583500000.0
2005-09-16 10:08:00,1.45292,1.45317,1.45288,1.45298,463500001.0
2005-09-16 10:09:00,1.45312,1.45312,1.4527,1.45278,526300002.0
2005-09-16 10:10:00,1.45263,1.4527,1.45252,1.45264,383400002.0
2005-09-16 10:11:00,1.4528,1.4528,1.45246,1.45246,368800002.0
2005-09-16 10:12:00,1.4524,1.45253,1.45229,1.45234,584500005.0
2005-09-16 10:13:00,1.45228,1.45244,1.45213,1.45213,501800000.0
2005-09-16 10:14:00,1.45205,1.45238,1.45186,1.45223,579200003.0
2005-09-16 10:15:00,1.45191,1.45191,1.4512,1.45135,549100003.0
2005-09-16 10:16:00,1.45143,1.45175,1.45143,1.45171,416600002.0
2005-09-16 10:17:00,1.45141,1.45141,1.44989,1.45057,380300002.0
2005-09-16 10:18:00,1.45073,1.45115,1.45073,1.45077,345900000.0
2005-09-16 10:19:00,1.45098,1.45125,1.45097,1.45104,330800000.0
2005-09-16 10:20:00,1.45094,1.45102,1.45073,1.45075,517900000.0
2005-09-16 10:21:00,1.45073,1.45086,1.45063,1.45073,370500001.0
2005-09-16 10:22:00,1.45059,1.4507,1.45015,1.45015,324800001.0
2005-09-16 10:23:00,1.45007,1.45084,1.45007,1.45057,478200001.0
2005-09-16 10:24:00,1.45063,1.45079,1.4502,1.45067,433600002.0
2005-09-16 10:25:00,1.45069,1.45071,1.45046,1.45068,424200002.0
2005-09-16 10:26:00,1.45064,1.45078,1.45045,1.45056,480500001.0
2005-09-16 10:27:00,1.45054,1.45059,1.4503,1.45046,471100000.0
2005-09-16 10:28:00,1.45067,1.45105,1.45067,1.45105,708000001.0
2005-09-16 10:29:00,1.45104,1.45104,1.4505,1.45068,500800003.0
2005-09-16 10:30:00,1.45077,1.45106,1.45065,1.45072,752500004.0
2005-09-16 10:31:00,1.45056,1.45121,1.45056,1.45113,535100000.0
2005-09-16 10:32:00,1.45102,1.45124,1.45075,1.45075,502500002.0
2005-09-16 10:33:00,1.45085,1.45089,1.45054,1.45071,447900001.0
2005-09-16 10:34:00,1.45079,1.45084,1.45059,1.45076,413100001.0
2005-09-16 10:35:00,1.45066,1.45086,1.45061,1.45069,477900001.0
2005-09-16 10:36:00,1.45069,1.45103,1.45063,1.45086,572000001.0
2005-09-16 10:37:00,1.45092,1.45103,1.45077,1.45093,534900002.0
2005-09-16 10:38:00,1.451,1.45119,1.45089,1.451,509000001.0
2005-09-16 10:39:00,1.4511,1.45122,1.45095,1.45115,421100000.0
2005-09-16 10:40:00,1.45109,1.45131,1.45099,1.45106,325200000.0
2005-09-16 10:41:00,1.45099,1.4511,1.45077,1.45079,601600000.0
2005-09-16 10:42:00,1.45086,1.4509,1.45063,1.45078,346700000.0
2005-09-16 10:43:00,1.45061,1.45061,1.45007,1.45007,426700000.0
2005-09-16 10:44:00,1.45031,1.45057,1.45012,1.45031,534000000.0
2005-09-16 10:45:00,1.45041,1.45051,1.45017,1.4505,524100002.0
2005-09-16 10:46:00,1.45024,1.45034,1.45009,1.45029,308300001.0
2005-09-16 10:47:00,1.45012,1.45048,1.45012,1.45024,404000001.0
2005-09-16 10:48:00,1.45026,1.45041,1.45015,1.4502,585100005.0
2005-09-16 10:49:00,1.4503,1.45055,1.45025,1.45029,378100001.0
2005-09-16 10:50:00,1.45015,1.45035,1.4499,1.45035,510100000.0
2005-09-16 10:51:00,1.45023,1.45074,1.45023,1.45063,523500001.0
2005-09-16 10:52:00,1.45065,1.45072,1.45041,1.45059,286400000.0
2005-09-16 10:53:00,1.45058,1.45076,1.45051,1.45065,385800000.0
2005-09-16 10:54:00,1.45071,1.45079,1.45049,1.45056,414800000.0
2005-09-16 10:55:00,1.45049,1.45054,1.45018,1.45021,488100002.0
2005-09-16 10:56:00,1.45025,1.45041,1.45014,1.45038,465500003.0
2005-09-16 10:57:00,1.45046,1.45051,1.45019,1.45041,387200003.0
2005-09-16 10:58:00,1.45043,1.45055,1.45022,1.45048,475600000.0
2005-09-16 10:59:00,1.45035,1.45076,1.45034,1.45038,828100001.0
2005-09-16 11:00:00,1.45043,1.45063,1.45019,1.45019,544000000.0
2005-09-16 11:01:00,1.45008,1.45033,1.44977,1.4501,532800001.0
2005-09-16 11:02:00,1.45012,1.45021,1.44983,1.44983,559500002.0
2005-09-16 11:03:00,1.44996,1.45017,1.44991,1.45005,242500000.0
2005-09-16 11:04:00,1.45011,1.45011,1.44966,1.44991,542200002.0
2005-09-16 11:05:00,1.44986,1.45008,1.44978,1.44998,472600000.0
2005-09-16 11:06:00,1.45004,1.45045,1.45004,1.45042,653900003.0
2005-09-16 11:07:00,1.45057,1.45072,1.45047,1.45063,330000006.0
2005-09-16 11:08:00,1.45019,1.45038,1.45005,1.45005,360200001.0
2005-09-16 11:09:00,1.44993,1.45026,1.4499,1.45005,352800002.0
2005-09-16 11:10:00,1.45012,1.45023,1.45001,1.45021,463100002.0
2005-09-16 11:11:00,1.45015,1.45045,1.45011,1.45027,520000000.0
2005-09-16 11:12:00,1.45032,1.45061,1.45028,1.45061,565800001.0
2005-09-16 11:13:00,1.45057,1.45069,1.45036,1.45062,421200000.0
2005-09-16 11:14:00,1.45059,1.45066,1.45036,1.45044,558400002.0
2005-09-16 11:15:00,1.45047,1.45057,1.45036,1.45045,497200002.0
2005-09-16 11:16:00,1.45049,1.4506,1.45032,1.45055,477400001.0
2005-09-16 11:17:00,1.45057,1.45075,1.45046,1.45058,447700002.0
2005-09-16 11:18:00,1.45059,1.45077,1.45044,1.45057,361800000.0
2005-09-16 11:19:00,1.45052,1.45066,1.45046,1.45054,356600001.0
2005-09-16 11:20:00,1.45053,1.45091,1.45052,1.4506,574100001.0
2005-09-16 11:21:00,1.45081,1.45109,1.45066,1.45106,601300002.0
2005-09-16 11:22:00,1.45079,1.45107,1.45071,1.45107,601300001.0
2005-09-16 11:23:00,1.45105,1.4511,1.45079,1.45097,480200001.0
2005-09-16 11:24:00,1.45123,1.45123,1.45101,1.45108,440500001.0
2005-09-16 11:25:00,1.45116,1.45125,1.45106,1.45116,410600001.0
2005-09-16 11:26:00,1.45123,1.45126,1.45102,1.45115,550900002.0
2005-09-16 11:27:00,1.45107,1.45113,1.45081,1.45095,625100001.0
2005-09-16 11:28:00,1.45123,1.45136,1.45106,1.45123,364700001.0
2005-09-16 11:29:00,1.45127,1.4514,1.45111,1.45135,506900001.0
2005-09-16 11:30:00,1.45134,1.45137,1.45112,1.45118,421100000.0
2005-09-16 11:31:00,1.45107,1.45134,1.45099,1.45121,656100001.0
2005-09-16 11:32:00,1.45124,1.45131,1.45096,1.45111,423000001.0
2005-09-16 11:33:00,1.45108,1.4512,1.45097,1.45105,480200000.0
2005-09-16 11:34:00,1.45104,1.45125,1.45078,1.45079,568500001.0
2005-09-16 11:35:00,1.4509,1.45114,1.4508,1.45098,578900002.0
2005-09-16 11:36:00,1.45092,1.45109,1.45087,1.45102,472900000.0
2005-09-16 11:37:00,1.45097,1.45112,1.45079,1.45086,487300001.0
2005-09-16 11:38:00,1.45087,1.45088,1.45065,1.45078,571100001.0
2005-09-16 11:39:00,1.45099,1.45107,1.45061,1.45074,653200001.0
2005-09-16 11:40:00,1.45094,1.45102,1.45077,1.45097,656200001.0
2005-09-16 11:41:00,1.45083,1.45096,1.45059,1.45075,772600001.0
2005-09-16 11:42:00,1.4508,1.45086,1.45053,1.45068,571500000.0
2005-09-16 11:43:00,1.45081,1.45153,1.45081,1.45092,569400002.0
2005-09-16 11:44:00,1.45107,1.45132,1.45102,1.45102,652000003.0
2005-09-16 11:45:00,1.45117,1.45131,1.45101,1.45126,570600004.0
2005-09-16 11:46:00,1.45131,1.45153,1.45127,1.45153,462300002.0
2005-09-16 11:47:00,1.45137,1.45161,1.45131,1.4516,479000001.0
2005-09-16 11:48:00,1.4516,1.45179,1.45146,1.45165,575100001.0
2005-09-16 11:49:00,1.45194,1.45208,1.45172,1.45181,428900003.0
2005-09-16 11:50:00,1.45194,1.45197,1.4516,1.4518,338800000.0
2005-09-16 11:51:00,1.45172,1.45187,1.45156,1.45156,169800000.0
2005-09-16 11:52:00,1.45158,1.45173,1.45142,1.45142,230100000.0
2005-09-16 11:53:00,1.45124,1.45146,1.4512,1.45138,158200000.0
2005-09-16 11:54:00,1.45141,1.45209,1.45133,1.45173,448700000.0
2005-09-16 11:55:00,1.45175,1.45194,1.45166,1.45177,518500000.0
2005-09-16 11:56:00,1.45183,1.45208,1.45174,1.45208,399600000.0
2005-09-16 11:57:00,1.45207,1.45213,1.45177,1.45205,514400000.0
2005-09-16 11:58:00,1.45208,1.45216,1.45173,1.45187,448600002.0
2005-09-16 11:59:00,1.45191,1.45214,1.4518,1.45187,469000001.0
2005-09-16 12:00:00,1.45194,1.452,1.45172,1.45187,483500001.0
2005-09-16 12:01:00,1.45187,1.45241,1.45181,1.45232,427500001.0
2005-09-16 12:02:00,1.45241,1.4526,1.45218,1.4526,374300002.0
2005-09-16 12:03:00,1.45246,1.45269,1.45161,1.45269,388400000.0
2005-09-16 12:04:00,1.45266,1.45278,1.45249,1.45271,402800000.0
2005-09-16 12:05:00,1.45288,1.45309,1.45284,1.45299,360900000.0
2005-09-16 12:06:00,1.45298,1.45328,1.45298,1.45309,355600000.0
2005-09-16 12:07:00,1.45315,1.45344,1.453,1.45344,366600001.0
2005-09-16 12:08:00,1.4531,1.45318,1.45285,1.4531,519600001.0
2005-09-16 12:09:00,1.45318,1.45336,1.45292,1.45293,432000002.0
2005-09-16 12:10:00,1.45283,1.4529,1.45224,1.45239,356300001.0
2005-09-16 12:11:00,1.45238,1.45238,1.45162,1.45186,256600001.0
2005-09-16 12:12:00,1.45177,1.45181,1.45149,1.45149,209800001.0
2005-09-16 12:13:00,1.45141,1.45168,1.45139,1.45164,565400001.0
2005-09-16 12:14:00,1.45168,1.45177,1.4514,1.45177,624400003.0
2005-09-16 12:15:00,1.45174,1.45238,1.45174,1.4523,353600002.0
2005-09-16 12:16:00,1.45246,1.45271,1.45242,1.45248,419200002.0
2005-09-16 12:17:00,1.45218,1.45235,1.45218,1.45235,226500001.0
2005-09-16 12:18:00,1.45221,1.45236,1.45202,1.45202,333300002.0
2005-09-16 12:19:00,1.45193,1.45205,1.45182,1.45195,461500001.0
2005-09-16 12:20:00,1.45172,1.45179,1.4496,1.4496,447000001.0
2005-09-16 12:21:00,1.45179,1.45206,1.4517,1.45206,416300000.0
2005-09-16 12:22:00,1.45218,1.45248,1.45217,1.45233,311000000.0
2005-09-16 12:23:00,1.45211,1.45229,1.45204,1.45222,410900000.0
2005-09-16 12:24:00,1.45208,1.45233,1.45203,1.45208,655400005.0
2005-09-16 12:25:00,1.45232,1.45253,1.4522,1.45234,414000002.0
2005-09-16 12:26:00,1.45233,1.45257,1.45231,1.45257,487500000.0
2005-09-16 12:27:00,1.45252,1.45262,1.45242,1.45247,489500000.0
2005-09-16 12:28:00,1.45231,1.45242,1.45211,1.45219,556400003.0
2005-09-16 12:29:00,1.45199,1.45243,1.45199,1.45222,759900004.0
2005-09-16 12:30:00,1.4522,1.45243,1.45211,1.45221,572000001.0
2005-09-16 12:31:00,1.45226,1.45243,1.45211,1.45212,679800001.0
2005-09-16 12:32:00,1.45206,1.45228,1.45196,1.45206,623600001.0
2005-09-16 12:33:00,1.45213,1.45216,1.45196,1.45211,51500000.0
2005-09-16 12:34:00,1.45202,1.45235,1.45192,1.45213,676100001.0
2005-09-16 12:35:00,1.45238,1.45262,1.45232,1.45247,554600000.0
2005-09-16 12:36:00,1.45255,1.45273,1.45251,1.45255,438700003.0
2005-09-16 12:37:00,1.45264,1.45293,1.45264,1.4528,597500002.0
2005-09-16 12:38:00,1.45293,1.45293,1.45253,1.45253,739400001.0
2005-09-16 12:39:00,1.45247,1.4526,1.45232,1.45246,467600002.0
2005-09-16 12:40:00,1.45233,1.45248,1.45224,1.45242,521900002.0
2005-09-16 12:41:00,1.45241,1.45253,1.45234,1.45236,237600000.0
2005-09-16 12:42:00,1.45219,1.45219,1.45057,1.45177,380200000.0
2005-09-16 12:43:00,1.4517,1.45205,1.45161,1.45183,444200000.0
2005-09-16 12:44:00,1.45177,1.45203,1.45152,1.45182,441700000.0
2005-09-16 12:45:00,1.45178,1.45178,1.45093,1.45126,435600000.0
2005-09-16 12:46:00,1.4513,1.45219,1.4513,1.45219,448700000.0
2005-09-16 12:47:00,1.45209,1.4523,1.45203,1.45217,386500000.0
2005-09-16 12:48:00,1.45204,1.45215,1.45183,1.45205,494800000.0
2005-09-16 12:49:00,1.45187,1.45187,1.4515,1.45156,530900000.0
2005-09-16 12:50:00,1.45142,1.45142,1.45,1.45,501900000.0
2005-09-16 12:51:00,1.45023,1.45056,1.45014,1.45015,414700000.0
2005-09-16 12:52:00,1.45006,1.45016,1.44978,1.45002,327300000.0
2005-09-16 12:53:00,1.45002,1.45023,1.45,1.45002,298700000.0
2005-09-16 12:54:00,1.44983,1.44983,1.44934,1.44973,426900002.0
2005-09-16 12:55:00,1.44955,1.44961,1.44902,1.44956,420200001.0
2005-09-16 12:56:00,1.44965,1.44996,1.44948,1.44972,447800000.0
2005-09-16 12:57:00,1.44983,1.45007,1.4496,1.4498,534900001.0
2005-09-16 12:58:00,1.44998,1.45003,1.44985,1.44998,282500000.0
2005-09-16 12:59:00,1.45,1.45019,1.4497,1.44979,662900001.0
2005-09-16 13:00:00,1.44946,1.44984,1.44946,1.44961,240700000.0
2005-09-16 13:01:00,1.44955,1.44972,1.44945,1.4495,301300001.0
2005-09-16 13:02:00,1.44942,1.44991,1.44942,1.44966,364400000.0
2005-09-16 13:03:00,1.44964,1.44997,1.44964,1.44995,414700000.0
2005-09-16 13:04:00,1.44972,1.44985,1.44964,1.44966,256800002.0
2005-09-16 13:05:00,1.44975,1.44977,1.44965,1.44969,172900001.0
2005-09-16 13:06:00,1.4497,1.4498,1.44937,1.44937,352700000.0
2005-09-16 13:07:00,1.44935,1.44952,1.44935,1.4495,283400000.0
2005-09-16 13:08:00,1.44966,1.4498,1.44962,1.44974,178400000.0
2005-09-16 13:09:00,1.44968,1.44996,1.44958,1.44976,284300001.0
2005-09-16 13:10:00,1.44993,1.45018,1.44993,1.45017,157800000.0
2005-09-16 13:11:00,1.45027,1.45033,1.44994,1.45007,414800000.0
2005-09-16 13:12:00,1.45014,1.45023,1.45007,1.45022,320400000.0
2005-09-16 13:13:00,1.45039,1.45046,1.45031,1.45046,329800000.0
2005-09-16 13:14:00,1.45029,1.45034,1.45002,1.45024,329700000.0
2005-09-16 13:15:00,1.45022,1.45025,1.44997,1.45018,374400001.0
2005-09-16 13:16:00,1.45009,1.45009,1.44996,1.44996,110900000.0
2005-09-16 13:17:00,1.44991,1.45003,1.44989,1.44989,125100000.0
2005-09-16 13:18:00,1.44984,1.45012,1.44984,1.45009,302900000.0
2005-09-16 13:19:00,1.44992,1.4501,1.44973,1.44996,271500000.0
2005-09-16 13:20:00,1.44984,1.44998,1.44973,1.44994,186600001.0
2005-09-16 13:21:00,1.44996,1.44999,1.44986,1.44997,168900000.0
2005-09-16 13:22:00,1.44999,1.45008,1.44984,1.45008,247700001.0
2005-09-16 13:23:00,1.44994,1.4501,1.44987,1.44989,268600001.0
2005-09-16 13:24:00,1.44988,1.44991,1.44986,1.44986,246900000.0
2005-09-16 13:25:00,1.44986,1.44993,1.44981,1.44986,176500001.0
2005-09-16 13:26:00,1.44988,1.45007,1.44984,1.44994,256200001.0
2005-09-16 13:27:00,1.44976,1.44983,1.44963,1.44964,323000001.0
2005-09-16 13:28:00,1.44967,1.44984,1.44961,1.44984,511100001.0
2005-09-16 13:29:00,1.44968,1.44984,1.4494,1.44963,655200001.0
2005-09-16 13:30:00,1.44965,1.44968,1.44941,1.44958,571300000.0
2005-09-16 13:31:00,1.44962,1.44984,1.44945,1.4495,594600000.0
2005-09-16 13:32:00,1.44962,1.45002,1.44946,1.44993,253500000.0
2005-09-16 13:33:00,1.45018,1.45036,1.44987,1.44987,373000001.0
2005-09-16 13:34:00,1.4498,1.44989,1.44964,1.44969,321500001.0
2005-09-16 13:35:00,1.45003,1.45021,1.44991,1.45008,330100000.0
2005-09-16 13:36:00,1.44987,1.44987,1.44963,1.44971,455000000.0
2005-09-16 13:37:00,1.44979,1.45016,1.44979,1.44995,475600001.0
2005-09-16 13:38:00,1.4499,1.45004,1.44962,1.44987,399500001.0
2005-09-16 13:39:00,1.44998,1.45023,1.44993,1.45004,268500000.0
2005-09-16 13:40:00,1.44995,1.45031,1.44988,1.44999,408500002.0
2005-09-16 13:41:00,1.45011,1.45011,1.44975,1.44995,262800000.0
2005-09-16 13:42:00,1.44997,1.45011,1.44973,1.44975,150500000.0
2005-09-16 13:43:00,1.44974,1.4498,1.4494,1.44945,142900000.0
2005-09-16 13:44:00,1.44928,1.4496,1.44916,1.44954,275000000.0
2005-09-16 13:45:00,1.44948,1.44948,1.44884,1.44912,472700001.0
2005-09-16 13:46:00,1.44923,1.44957,1.4492,1.44957,459700002.0
2005-09-16 13:47:00,1.44947,1.44964,1.44925,1.44949,500100000.0
2005-09-16 13:48:00,1.44964,1.44991,1.44963,1.44991,260400002.0
2005-09-16 13:49:00,1.44986,1.44989,1.44971,1.44981,238600000.0
2005-09-16 13:50:00,1.44994,1.44999,1.4498,1.44999,309500001.0
2005-09-16 13:51:00,1.45007,1.45039,1.45007,1.45039,320600001.0
2005-09-16 13:52:00,1.45018,1.4505,1.45012,1.45024,416800001.0
2005-09-16 13:53:00,1.4499,1.4502,1.4499,1.45,500700002.0
2005-09-16 13:54:00,1.4499,1.45025,1.44983,1.45007,388800002.0
2005-09-16 13:55:00,1.44996,1.45012,1.44986,1.44995,330900000.0
2005-09-16 13:56:00,1.44998,1.45013,1.44987,1.44999,416900002.0
2005-09-16 13:57:00,1.44997,1.45011,1.44984,1.45011,304800001.0
2005-09-16 13:58:00,1.45006,1.45022,1.44996,1.45022,251500001.0
2005-09-16 13:59:00,1.45005,1.4503,1.4498,1.44983,399700001.0
2005-09-16 14:00:00,1.44967,1.44985,1.44963,1.44985,365100002.0
2005-09-16 14:01:00,1.44976,1.45006,1.44974,1.44974,440700000.0
2005-09-16 14:02:00,1.44971,1.44975,1.44959,1.44962,304200003.0
2005-09-16 14:03:00,1.44948,1.44996,1.44948,1.44996,449500001.0
2005-09-16 14:04:00,1.45002,1.45002,1.44968,1.44971,418100000.0
2005-09-16 14:05:00,1.44963,1.44963,1.44915,1.44945,338700001.0
2005-09-16 14:06:00,1.44953,1.44965,1.44939,1.44948,458900005.0
2005-09-16 14:07:00,1.44926,1.44944,1.44897,1.44897,346200001.0
2005-09-16 14:08:00,1.44896,1.44923,1.44885,1.44886,406900003.0
2005-09-16 14:09:00,1.44875,1.44907,1.44853,1.44853,140900000.0
2005-09-16 14:10:00,1.44877,1.44877,1.44851,1.44864,235700000.0
2005-09-16 14:11:00,1.44862,1.44876,1.44845,1.44845,107000000.0
2005-09-16 14:12:00,1.44843,1.44855,1.44822,1.44846,255600003.0
2005-09-16 14:13:00,1.44834,1.44855,1.4483,1.44846,161900000.0
2005-09-16 14:14:00,1.44846,1.44849,1.44824,1.44834,206200000.0
2005-09-16 14:15:00,1.44824,1.44836,1.44788,1.44836,380100000.0
2005-09-16 14:16:00,1.44836,1.44838,1.44811,1.44818,239600001.0
2005-09-16 14:17:00,1.4482,1.44831,1.4478,1.44812,709700003.0
2005-09-16 14:18:00,1.44804,1.44825,1.44791,1.4481,303400000.0
2005-09-16 14:19:00,1.44777,1.44778,1.44704,1.44721,423800002.0
2005-09-16 14:20:00,1.4472,1.44759,1.44714,1.44758,253700001.0
2005-09-16 14:21:00,1.44753,1.44753,1.44668,1.44683,374100000.0
2005-09-16 14:22:00,1.44684,1.44695,1.44653,1.44677,577100001.0
2005-09-16 14:23:00,1.44706,1.44725,1.44695,1.44714,164900000.0
2005-09-16 14:24:00,1.44691,1.44746,1.44691,1.44715,455500001.0
2005-09-16 14:25:00,1.44723,1.4478,1.44717,1.44765,511400000.0
2005-09-16 14:26:00,1.44764,1.44764,1.44733,1.44748,580000002.0
2005-09-16 14:27:00,1.44763,1.44777,1.44741,1.4477,400200002.0
2005-09-16 14:28:00,1.44773,1.44778,1.44702,1.44747,43500000.0
2005-09-16 14:29:00,1.44748,1.44776,1.44741,1.44769,59600001.0
2005-09-16 14:30:00,1.44745,1.44797,1.4469,1.44733,53000000.0
2005-09-16 14:31:00,1.44713,1.44748,1.44705,1.44735,49400000.0
2005-09-16 14:32:00,1.44699,1.44713,1.44626,1.44626,37200001.0
2005-09-16 14:33:00,1.4454,1.44561,1.44525,1.44561,30600000.0
2005-09-16 14:34:00,1.44574,1.44576,1.4455,1.44576,17200000.0
2005-09-16 14:35:00,1.4459,1.4459,1.44521,1.44521,25200000.0
2005-09-16 14:36:00,1.44512,1.44535,1.44473,1.44473,31200000.0
2005-09-16 14:37:00,1.44544,1.44557,1.44535,1.44557,40400000.0
2005-09-16 14:38:00,1.44547,1.44553,1.44495,1.44552,30400000.0
2005-09-16 14:39:00,1.44519,1.44545,1.44478,1.44523,36200000.0
2005-09-16 14:40:00,1.4452,1.44534,1.44502,1.44505,26400000.0
2005-09-16 14:41:00,1.44505,1.44507,1.4447,1.4449,69100000.0
2005-09-16 14:42:00,1.44494,1.44517,1.44451,1.44451,46300000.0
2005-09-16 14:43:00,1.44487,1.44521,1.44487,1.44506,59400000.0
2005-09-16 14:44:00,1.44504,1.4451,1.44472,1.4449,34000000.0
2005-09-16 14:45:00,1.44484,1.44502,1.44471,1.44497,43100000.0
2005-09-16 14:46:00,1.44525,1.44525,1.445,1.4452,20200000.0
2005-09-16 14:47:00,1.44518,1.4454,1.44503,1.4454,32600000.0
2005-09-16 14:48:00,1.44544,1.44554,1.44507,1.44539,49800000.0
2005-09-16 14:49:00,1.44537,1.44537,1.44485,1.44485,43400000.0
2005-09-16 14:50:00,1.44456,1.44485,1.44444,1.44485,35000000.0
2005-09-16 14:51:00,1.44484,1.44494,1.44473,1.44473,47300000.0
2005-09-16 14:52:00,1.44406,1.44467,1.44406,1.44467,38900000.0
2005-09-16 14:53:00,1.44436,1.44458,1.44398,1.44436,54400001.0
2005-09-16 14:54:00,1.44466,1.44485,1.44436,1.44436,37400000.0
2005-09-16 14:55:00,1.44453,1.44477,1.44451,1.44452,49400000.0
2005-09-16 14:56:00,1.44442,1.44458,1.44429,1.44444,43300000.0
2005-09-16 14:57:00,1.44446,1.44467,1.44446,1.44448,33400000.0
2005-09-16 14:58:00,1.44421,1.44451,1.44421,1.44433,40000000.0
2005-09-16 14:59:00,1.44439,1.4449,1.44439,1.44454,31200000.0
2005-09-16 15:00:00,1.44402,1.44547,1.4434,1.44349,65900000.0
2005-09-16 15:01:00,1.44353,1.44353,1.44266,1.44286,36000000.0
2005-09-16 15:02:00,1.44286,1.44321,1.44276,1.44317,37200000.0
2005-09-16 15:03:00,1.44338,1.444,1.44337,1.44339,38200000.0
2005-09-16 15:04:00,1.44323,1.44328,1.44295,1.44328,34500000.0
2005-09-16 15:05:00,1.44339,1.44361,1.44323,1.44323,36600000.0
2005-09-16 15:06:00,1.44311,1.44337,1.44271,1.44273,39800000.0
2005-09-16 15:07:00,1.44295,1.44295,1.44245,1.44279,51600000.0
2005-09-16 15:08:00,1.44279,1.44286,1.44265,1.44277,48700000.0
2005-09-16 15:09:00,1.44289,1.44356,1.44289,1.44356,44700000.0
2005-09-16 15:10:00,1.44325,1.44368,1.44293,1.44293,45000000.0
2005-09-16 15:11:00,1.44334,1.44396,1.44334,1.44396,38200000.0
2005-09-16 15:12:00,1.44404,1.44437,1.44396,1.44433,24600000.0
2005-09-16 15:13:00,1.44452,1.44453,1.44411,1.44453,30600000.0
2005-09-16 15:14:00,1.44456,1.4447,1.44456,1.4446,29600000.0
2005-09-16 15:15:00,1.44466,1.44482,1.44432,1.44482,39400000.0
2005-09-16 15:16:00,1.44486,1.44492,1.4444,1.44443,33900000.0
2005-09-16 15:17:00,1.44436,1.44448,1.44416,1.44433,40000000.0
2005-09-16 15:18:00,1.44439,1.4447,1.44427,1.4447,39800000.0
2005-09-16 15:19:00,1.44481,1.44488,1.4445,1.44482,30400000.0
2005-09-16 15:20:00,1.44521,1.44533,1.44476,1.4448,35200000.0
2005-09-16 15:21:00,1.44493,1.44499,1.44478,1.44495,28600000.0
2005-09-16 15:22:00,1.44465,1.4448,1.44435,1.44447,30400000.0
2005-09-16 15:23:00,1.44446,1.44446,1.44405,1.44427,46100000.0
2005-09-16 15:24:00,1.44447,1.44447,1.44415,1.44427,27000000.0
2005-09-16 15:25:00,1.44444,1.44458,1.44425,1.44433,33000000.0
2005-09-16 15:26:00,1.44435,1.44451,1.44419,1.44433,48000001.0
2005-09-16 15:27:00,1.44427,1.4444,1.44414,1.44434,36000000.0
2005-09-16 15:28:00,1.44417,1.44445,1.44417,1.44441,33900000.0
2005-09-16 15:29:00,1.44454,1.44469,1.44444,1.44444,28800000.0
2005-09-16 15:30:00,1.44448,1.44448,1.44413,1.44442,28200000.0
2005-09-16 15:31:00,1.44462,1.44468,1.44448,1.44448,34800000.0
2005-09-16 15:32:00,1.44458,1.44471,1.44453,1.44464,46800000.0
2005-09-16 15:33:00,1.44445,1.44445,1.44408,1.44441,54400000.0
2005-09-16 15:34:00,1.44425,1.44433,1.44413,1.44413,37100000.0
2005-09-16 15:35:00,1.44424,1.44438,1.44393,1.44394,37400000.0
2005-09-16 15:36:00,1.4441,1.44429,1.44402,1.44405,49000000.0
2005-09-16 15:37:00,1.44426,1.44442,1.44417,1.44428,38400000.0
2005-09-16 15:38:00,1.44415,1.44425,1.44406,1.44424,41200000.0
2005-09-16 15:39:00,1.44445,1.44447,1.44419,1.44422,34000000.0
2005-09-16 15:40:00,1.44445,1.44456,1.44434,1.44438,35400000.0
2005-09-16 15:41:00,1.44454,1.44456,1.44408,1.44453,31400000.0
2005-09-16 15:42:00,1.44469,1.44474,1.44445,1.44461,23400000.0
2005-09-16 15:43:00,1.44457,1.44486,1.44449,1.44465,44800000.0
2005-09-16 15:44:00,1.4446,1.44464,1.44419,1.44433,24400000.0
2005-09-16 15:45:00,1.44445,1.44461,1.44417,1.44459,33800000.0
2005-09-16 15:46:00,1.44507,1.44543,1.44444,1.44444,32600000.0
2005-09-16 15:47:00,1.44451,1.44504,1.44451,1.44477,63600000.0
2005-09-16 15:48:00,1.4446,1.44518,1.44435,1.44461,22800000.0
2005-09-16 15:49:00,1.44427,1.44441,1.44414,1.44425,39200000.0
2005-09-16 15:50:00,1.44424,1.44437,1.44392,1.44398,25600000.0
2005-09-16 15:51:00,1.44386,1.44401,1.44332,1.44333,20600000.0
2005-09-16 15:52:00,1.44355,1.44384,1.44352,1.44376,45700000.0
2005-09-16 15:53:00,1.44349,1.4438,1.44329,1.44331,43600000.0
2005-09-16 15:54:00,1.44312,1.44329,1.4429,1.44304,25800000.0
2005-09-16 15:55:00,1.44313,1.44333,1.44263,1.44329,36100000.0
2005-09-16 15:56:00,1.44344,1.44363,1.44319,1.44348,34600000.0
2005-09-16 15:57:00,1.4435,1.44377,1.44347,1.44351,37600000.0
2005-09-16 15:58:00,1.4436,1.4436,1.44269,1.4428,23200000.0
2005-09-16 15:59:00,1.44265,1.44304,1.44249,1.44255,38600000.0
2005-09-16 16:00:00,1.44215,1.44274,1.44215,1.44244,50900000.0
2005-09-16 16:01:00,1.44225,1.44275,1.44215,1.44269,46100000.0
2005-09-16 16:02:00,1.44252,1.44275,1.44227,1.44267,42200000.0
2005-09-16 16:03:00,1.44256,1.44292,1.4425,1.44292,33800000.0
2005-09-16 16:04:00,1.44288,1.44307,1.44269,1.44305,59000000.0
2005-09-16 16:05:00,1.44303,1.44355,1.44303,1.44355,30400000.0
2005-09-16 16:06:00,1.44347,1.44397,1.44336,1.4438,36000000.0
2005-09-16 16:07:00,1.44385,1.44387,1.44369,1.44383,57000000.0
2005-09-16 16:08:00,1.44369,1.44391,1.4436,1.44384,46900000.0
2005-09-16 16:09:00,1.44351,1.44363,1.44326,1.44363,48200000.0
2005-09-16 16:10:00,1.44347,1.44418,1.44343,1.44418,32400000.0
2005-09-16 16:11:00,1.44402,1.44457,1.44402,1.44427,26800000.0
2005-09-16 16:12:00,1.44405,1.44445,1.44398,1.44409,42200000.0
2005-09-16 16:13:00,1.444,1.44412,1.44392,1.44412,30400000.0
2005-09-16 16:14:00,1.44401,1.44443,1.44395,1.44443,30200000.0
2005-09-16 16:15:00,1.44414,1.4446,1.44414,1.4446,39400000.0
2005-09-16 16:16:00,1.44445,1.44462,1.44416,1.44416,50100000.0
2005-09-16 16:17:00,1.44387,1.44406,1.44386,1.44391,25900000.0
2005-09-16 16:18:00,1.44395,1.44395,1.44376,1.44389,43500000.0
2005-09-16 16:19:00,1.44419,1.44437,1.44393,1.44427,24000000.0
2005-09-16 16:20:00,1.44424,1.44435,1.44399,1.44415,50700000.0
2005-09-16 16:21:00,1.4443,1.44452,1.44424,1.4445,34200000.0
2005-09-16 16:22:00,1.4445,1.4445,1.44418,1.44446,31600000.0
2005-09-16 16:23:00,1.44449,1.44451,1.44427,1.44451,26000000.0
2005-09-16 16:24:00,1.44456,1.44462,1.44413,1.44422,30600000.0
2005-09-16 16:25:00,1.44433,1.44448,1.44374,1.44421,23000000.0
2005-09-16 16:26:00,1.44413,1.44482,1.44413,1.44434,55200000.0
2005-09-16 16:27:00,1.44433,1.445,1.44433,1.44469,23000000.0
2005-09-16 16:28:00,1.44489,1.44521,1.44489,1.44495,40700000.0
2005-09-16 16:29:00,1.44518,1.44528,1.44492,1.44504,42600000.0
2005-09-16 16:30:00,1.44506,1.44537,1.44499,1.44537,50800000.0
2005-09-16 16:31:00,1.4452,1.44545,1.44513,1.44538,46200001.0
2005-09-16 16:32:00,1.44552,1.44553,1.44508,1.44537,49800000.0
2005-09-16 16:33:00,1.44544,1.44544,1.44527,1.44531,41000000.0
2005-09-16 16:34:00,1.44533,1.44533,1.44496,1.44512,42400000.0
2005-09-16 16:35:00,1.4455,1.44555,1.44506,1.4453,30700000.0
2005-09-16 16:36:00,1.44528,1.44545,1.445,1.44528,36800000.0
2005-09-16 16:37:00,1.44546,1.44547,1.44519,1.44523,45800000.0
2005-09-16 16:38:00,1.44505,1.44529,1.44503,1.44508,50300000.0
2005-09-16 16:39:00,1.44515,1.44515,1.44464,1.4449,24600000.0
2005-09-16 16:40:00,1.4449,1.44496,1.44461,1.44462,46400001.0
2005-09-16 16:41:00,1.44399,1.44521,1.44399,1.4451,37500000.0
2005-09-16 16:42:00,1.44494,1.44521,1.44486,1.44486,29400000.0
2005-09-16 16:43:00,1.44468,1.44519,1.44468,1.44513,40200000.0
2005-09-16 16:44:00,1.44497,1.44507,1.44489,1.44507,37600000.0
2005-09-16 16:45:00,1.44485,1.44524,1.44485,1.44511,37900000.0
2005-09-16 16:46:00,1.44531,1.44531,1.44487,1.44513,56600000.0
2005-09-16 16:47:00,1.44521,1.4454,1.44492,1.44493,51000000.0
2005-09-16 16:48:00,1.44507,1.44507,1.44432,1.44453,25800000.0
2005-09-16 16:49:00,1.44452,1.44481,1.44429,1.44481,33100000.0
2005-09-16 16:50:00,1.44484,1.44504,1.44477,1.44486,46200000.0
2005-09-16 16:51:00,1.44489,1.44514,1.44478,1.44502,19200000.0
2005-09-16 16:52:00,1.44483,1.44502,1.44479,1.44502,32800000.0
2005-09-16 16:53:00,1.44517,1.44574,1.44494,1.44561,34800000.0
2005-09-16 16:54:00,1.44546,1.44546,1.44519,1.44539,36600000.0
2005-09-16 16:55:00,1.44555,1.44555,1.4452,1.44538,23400000.0
2005-09-16 16:56:00,1.4454,1.44576,1.4454,1.44566,34400000.0
2005-09-16 16:57:00,1.4456,1.4459,1.4456,1.44589,39400001.0
2005-09-16 16:58:00,1.44561,1.44561,1.44487,1.44487,36700000.0
2005-09-16 16:59:00,1.44477,1.44477,1.44442,1.44464,25600000.0
2005-09-16 17:00:00,1.44395,1.4448,1.44395,1.4448,56600000.0
2005-09-16 17:01:00,1.44459,1.44484,1.44438,1.44467,40300000.0
2005-09-16 17:02:00,1.44455,1.4447,1.44454,1.44466,26400000.0
2005-09-16 17:03:00,1.44452,1.44452,1.44413,1.44429,38700000.0
2005-09-16 17:04:00,1.4442,1.44452,1.44393,1.44445,54400000.0
2005-09-16 17:05:00,1.4445,1.4447,1.44419,1.4447,33600000.0
2005-09-16 17:06:00,1.44455,1.44455,1.44431,1.44449,30600000.0
2005-09-16 17:07:00,1.44448,1.44475,1.4444,1.44454,53800002.0
2005-09-16 17:08:00,1.44443,1.44468,1.44441,1.44441,38000000.0
2005-09-16 17:09:00,1.44448,1.44448,1.44421,1.4443,31000000.0
2005-09-16 17:10:00,1.44421,1.44432,1.44412,1.44428,40000000.0
2005-09-16 17:11:00,1.44422,1.44422,1.44405,1.44415,33200000.0
2005-09-16 17:12:00,1.44406,1.44406,1.44391,1.44402,34600001.0
2005-09-16 17:13:00,1.44385,1.44403,1.44383,1.44398,21000000.0
2005-09-16 17:14:00,1.4435,1.44393,1.4435,1.44369,56800000.0
2005-09-16 17:15:00,1.444,1.444,1.44338,1.44338,22800000.0
2005-09-16 17:16:00,1.44345,1.44365,1.44299,1.44299,35400000.0
2005-09-16 17:17:00,1.44309,1.44333,1.4429,1.44329,37000000.0
2005-09-16 17:18:00,1.44379,1.44416,1.44361,1.44416,37800000.0
2005-09-16 17:19:00,1.44388,1.44409,1.44382,1.44409,21000000.0
2005-09-16 17:20:00,1.44406,1.44411,1.44328,1.44343,26700000.0
2005-09-16 17:21:00,1.44367,1.44375,1.44333,1.44373,61300000.0
2005-09-16 17:22:00,1.44361,1.44395,1.44329,1.44329,35800000.0
2005-09-16 17:23:00,1.44293,1.44339,1.44293,1.44337,29400000.0
2005-09-16 17:24:00,1.44321,1.4435,1.44312,1.44339,46200000.0
2005-09-16 17:25:00,1.44321,1.44368,1.44321,1.44342,72500001.0
2005-09-16 17:26:00,1.44331,1.4434,1.44317,1.44321,46400000.0
2005-09-16 17:27:00,1.44324,1.44331,1.44302,1.44302,25200000.0
2005-09-16 17:28:00,1.44326,1.44335,1.44318,1.44325,31600000.0
2005-09-16 17:29:00,1.44314,1.44322,1.44277,1.44311,35400000.0
2005-09-16 17:30:00,1.44313,1.44313,1.44208,1.44261,60500000.0
2005-09-16 17:31:00,1.44238,1.44269,1.44235,1.44245,30000000.0
2005-09-16 17:32:00,1.44221,1.44237,1.44221,1.44225,27700000.0
2005-09-16 17:33:00,1.44235,1.44244,1.44232,1.44236,63800000.0
2005-09-16 17:34:00,1.44213,1.44234,1.44213,1.4423,50000001.0
2005-09-16 17:35:00,1.44229,1.44249,1.44224,1.44249,35000000.0
2005-09-16 17:36:00,1.44248,1.44262,1.44235,1.44245,54400000.0
2005-09-16 17:37:00,1.44267,1.44283,1.44226,1.44259,28200000.0
2005-09-16 17:38:00,1.44222,1.44253,1.44209,1.44209,61600000.0
2005-09-16 17:39:00,1.44223,1.44251,1.44218,1.44251,27200000.0
2005-09-16 17:40:00,1.44232,1.44245,1.44231,1.44231,38600000.0
2005-09-16 17:41:00,1.44238,1.44268,1.44238,1.44254,55700000.0
2005-09-16 17:42:00,1.44252,1.44291,1.44233,1.44291,22800000.0
2005-09-16 17:43:00,1.44295,1.44319,1.44287,1.44311,39600000.0
2005-09-16 17:44:00,1.44318,1.44376,1.44318,1.44347,32600000.0
2005-09-16 17:45:00,1.44353,1.44369,1.44348,1.44358,32800000.0
2005-09-16 17:46:00,1.44337,1.44337,1.44305,1.44317,57800000.0
2005-09-16 17:47:00,1.44318,1.44345,1.44318,1.44326,38600000.0
2005-09-16 17:48:00,1.44327,1.44352,1.44308,1.44335,54200000.0
2005-09-16 17:49:00,1.44328,1.44373,1.4432,1.4437,37900000.0
2005-09-16 17:50:00,1.44337,1.44342,1.44324,1.44342,50900000.0
2005-09-16 17:51:00,1.4437,1.44397,1.44343,1.44343,45000000.0
2005-09-16 17:52:00,1.44363,1.44363,1.44316,1.44327,35000000.0
2005-09-16 17:53:00,1.44312,1.44343,1.44312,1.44334,18200000.0
2005-09-16 17:54:00,1.44328,1.44356,1.44291,1.44335,53400001.0
2005-09-16 17:55:00,1.44342,1.44378,1.44305,1.44365,35800000.0
2005-09-16 17:56:00,1.44354,1.44395,1.44354,1.4438,30100000.0
2005-09-16 17:57:00,1.44403,1.44426,1.44375,1.44409,29200000.0
2005-09-16 17:58:00,1.44429,1.44431,1.44401,1.44415,44400000.0
2005-09-16 17:59:00,1.44391,1.44409,1.44356,1.44373,36700000.0
2005-09-16 18:00:00,1.44407,1.44431,1.44402,1.44411,46600000.0
2005-09-16 18:01:00,1.44436,1.4447,1.44402,1.4447,61600000.0
2005-09-16 18:02:00,1.44499,1.44518,1.44477,1.44477,61300000.0
2005-09-16 18:03:00,1.44464,1.44523,1.44464,1.44492,40000000.0
2005-09-16 18:04:00,1.44509,1.44513,1.44481,1.44481,44500000.0
2005-09-16 18:05:00,1.44454,1.44457,1.44396,1.44445,23900000.0
2005-09-16 18:06:00,1.44428,1.44458,1.44416,1.44429,39500000.0
2005-09-16 18:07:00,1.44453,1.44453,1.44411,1.44431,39400000.0
2005-09-16 18:08:00,1.44427,1.44455,1.44427,1.44433,40600000.0
2005-09-16 18:09:00,1.44435,1.44467,1.44432,1.44432,35200000.0
2005-09-16 18:10:00,1.44448,1.44472,1.44442,1.44453,30600000.0
2005-09-16 18:11:00,1.44461,1.44474,1.44439,1.44467,46700000.0
2005-09-16 18:12:00,1.44447,1.44454,1.44422,1.44422,21000000.0
2005-09-16 18:13:00,1.44438,1.44445,1.44411,1.44431,42600000.0
2005-09-16 18:14:00,1.44415,1.4448,1.44415,1.44461,30400000.0
2005-09-16 18:15:00,1.44441,1.44456,1.44435,1.44448,45000000.0
2005-09-16 18:16:00,1.44459,1.44472,1.44447,1.44448,33200000.0
2005-09-16 18:17:00,1.44439,1.44443,1.44386,1.44386,56200000.0
2005-09-16 18:18:00,1.44387,1.44396,1.44364,1.44387,29300000.0
2005-09-16 18:19:00,1.44377,1.44377,1.44346,1.44353,22400000.0
2005-09-16 18:20:00,1.44362,1.44386,1.44359,1.44359,26800000.0
2005-09-16 18:21:00,1.44366,1.44383,1.44357,1.44361,37400000.0
2005-09-16 18:22:00,1.44369,1.44378,1.44349,1.44362,33200000.0
2005-09-16 18:23:00,1.44383,1.44387,1.44359,1.44385,37800000.0
2005-09-16 18:24:00,1.44378,1.44399,1.44378,1.44391,33000000.0
2005-09-16 18:25:00,1.44397,1.44401,1.44375,1.44386,42600000.0
2005-09-16 18:26:00,1.44382,1.44385,1.44374,1.44379,30000000.0
2005-09-16 18:27:00,1.44386,1.44413,1.44375,1.44413,53000000.0
2005-09-16 18:28:00,1.44401,1.44411,1.44396,1.44399,44700000.0
2005-09-16 18:29:00,1.44402,1.44418,1.44384,1.44406,36800000.0
2005-09-16 18:30:00,1.44407,1.44409,1.44388,1.44403,49000001.0
2005-09-16 18:31:00,1.444,1.44408,1.4439,1.44406,35000000.0
2005-09-16 18:32:00,1.4441,1.44432,1.44394,1.44432,34400000.0
2005-09-16 18:33:00,1.44455,1.44481,1.4445,1.44461,49100000.0
2005-09-16 18:34:00,1.44473,1.44496,1.44469,1.44469,42900000.0
2005-09-16 18:35:00,1.44461,1.44464,1.44439,1.44461,26000000.0
2005-09-16 18:36:00,1.44428,1.44449,1.44423,1.44424,62100000.0
2005-09-16 18:37:00,1.44446,1.44454,1.4443,1.44446,28200000.0
2005-09-16 18:38:00,1.44408,1.44426,1.44388,1.44426,38600000.0
2005-09-16 18:39:00,1.4442,1.44451,1.4442,1.44436,33600000.0
2005-09-16 18:40:00,1.44449,1.44452,1.44406,1.44406,15600000.0
2005-09-16 18:41:00,1.44408,1.44433,1.44408,1.44433,25300000.0
2005-09-16 18:42:00,1.44445,1.44461,1.44429,1.44461,61000000.0
2005-09-16 18:43:00,1.44432,1.44436,1.44395,1.44412,37600000.0
2005-09-16 18:44:00,1.44405,1.44405,1.44372,1.44372,28600000.0
2005-09-16 18:45:00,1.44384,1.44384,1.44338,1.44338,28400000.0
2005-09-16 18:46:00,1.44348,1.44373,1.44342,1.44367,27100000.0
2005-09-16 18:47:00,1.44396,1.44396,1.44374,1.44374,28600000.0
2005-09-16 18:48:00,1.44365,1.44392,1.44354,1.44363,52000000.0
2005-09-16 18:49:00,1.44342,1.44353,1.44304,1.44319,26500000.0
2005-09-16 18:50:00,1.44369,1.4439,1.44356,1.44383,35200000.0
2005-09-16 18:51:00,1.44377,1.44379,1.44357,1.44365,39800000.0
2005-09-16 18:52:00,1.4435,1.44378,1.44347,1.44349,46200000.0
2005-09-16 18:53:00,1.44325,1.44332,1.44302,1.44316,43700000.0
2005-09-16 18:54:00,1.44339,1.44359,1.44313,1.44359,21800000.0
2005-09-16 18:55:00,1.44355,1.44371,1.44355,1.44367,46200000.0
2005-09-16 18:56:00,1.44336,1.44366,1.44289,1.44289,54200000.0
2005-09-16 18:57:00,1.4434,1.44379,1.4434,1.44379,59000001.0
2005-09-16 18:58:00,1.44385,1.44385,1.44356,1.44356,30400000.0
2005-09-16 18:59:00,1.44362,1.44365,1.4432,1.44358,23200000.0
2005-09-16 19:00:00,1.44369,1.44372,1.4434,1.44369,32400000.0
2005-09-16 19:01:00,1.44371,1.44376,1.44339,1.44344,59600001.0
2005-09-16 19:02:00,1.44346,1.44359,1.44343,1.44352,29200000.0
2005-09-16 19:03:00,1.44332,1.4436,1.4432,1.44345,53900000.0
2005-09-16 19:04:00,1.44314,1.4433,1.44293,1.44313,53500000.0
2005-09-16 19:05:00,1.44318,1.44345,1.44313,1.44317,31600000.0
2005-09-16 19:06:00,1.44319,1.44319,1.44286,1.44291,40300000.0
2005-09-16 19:07:00,1.44289,1.44327,1.44277,1.44327,44600000.0
2005-09-16 19:08:00,1.44309,1.4434,1.44309,1.44331,31900000.0
2005-09-16 19:09:00,1.44336,1.44336,1.44319,1.44326,31200000.0
2005-09-16 19:10:00,1.44344,1.44375,1.44316,1.44316,65000000.0
2005-09-16 19:11:00,1.44331,1.44341,1.44323,1.44328,46500000.0
2005-09-16 19:12:00,1.443,1.44328,1.443,1.44328,51800001.0
2005-09-16 19:13:00,1.44325,1.44333,1.44315,1.44333,57500000.0
2005-09-16 19:14:00,1.4432,1.44341,1.44311,1.44335,32400000.0
2005-09-16 19:15:00,1.4433,1.44357,1.44319,1.44357,25800000.0
2005-09-16 19:16:00,1.44333,1.44351,1.44329,1.44341,20800000.0
2005-09-16 19:17:00,1.44334,1.44354,1.44325,1.44332,60000000.0
2005-09-16 19:18:00,1.44338,1.44344,1.4431,1.44313,38700000.0
2005-09-16 19:19:00,1.44321,1.44324,1.44281,1.44322,71300001.0
2005-09-16 19:20:00,1.44326,1.44344,1.44311,1.44344,40000000.0
2005-09-16 19:21:00,1.44312,1.44335,1.44302,1.44335,31100000.0
2005-09-16 19:22:00,1.44355,1.44371,1.44344,1.44371,35200000.0
2005-09-16 19:23:00,1.44353,1.44355,1.44325,1.44353,47900000.0
2005-09-16 19:24:00,1.44335,1.44364,1.4433,1.44356,59200001.0
2005-09-16 19:25:00,1.44367,1.44367,1.44332,1.44351,32000000.0
2005-09-16 19:26:00,1.44324,1.44342,1.44297,1.44342,31800000.0
2005-09-16 19:27:00,1.44343,1.44349,1.44313,1.44337,30300000.0
2005-09-16 19:28:00,1.44318,1.44333,1.44294,1.44312,25400000.0
2005-09-16 19:29:00,1.44328,1.44341,1.44297,1.44341,47400000.0
2005-09-16 19:30:00,1.44326,1.44329,1.44309,1.44309,46500000.0
2005-09-16 19:31:00,1.44274,1.4428,1.44235,1.44244,47400000.0
2005-09-16 19:32:00,1.44235,1.44263,1.44235,1.44252,47000000.0
2005-09-16 19:33:00,1.4425,1.4425,1.44224,1.4425,65800000.0
2005-09-16 19:34:00,1.44245,1.44249,1.44224,1.44224,36600000.0
2005-09-16 19:35:00,1.44222,1.44236,1.44195,1.44231,41500000.0
2005-09-16 19:36:00,1.44211,1.4423,1.44203,1.4423,40900000.0
2005-09-16 19:37:00,1.4425,1.44255,1.44218,1.44218,25400000.0
2005-09-16 19:38:00,1.44209,1.44249,1.44209,1.44228,25600000.0
2005-09-16 19:39:00,1.44232,1.44232,1.44199,1.44221,44800000.0
2005-09-16 19:40:00,1.44225,1.44241,1.44213,1.44232,41300000.0
2005-09-16 19:41:00,1.4423,1.4425,1.44225,1.4425,36600000.0
2005-09-16 19:42:00,1.44243,1.44285,1.44236,1.44285,42200000.0
2005-09-16 19:43:00,1.44274,1.44284,1.44226,1.44265,37500000.0
2005-09-16 19:44:00,1.44253,1.44265,1.44248,1.44265,42600000.0
2005-09-16 19:45:00,1.44251,1.44251,1.44226,1.44234,73000000.0
2005-09-16 19:46:00,1.44227,1.44231,1.4416,1.4416,41400000.0
2005-09-16 19:47:00,1.44224,1.44248,1.4421,1.44248,57200001.0
2005-09-16 19:48:00,1.44253,1.44253,1.44231,1.44234,54000000.0
2005-09-16 19:49:00,1.4423,1.44249,1.44221,1.44222,32200000.0
2005-09-16 19:50:00,1.44253,1.44253,1.44231,1.44249,37400000.0
2005-09-16 19:51:00,1.4422,1.44242,1.44219,1.44242,47400000.0
2005-09-16 19:52:00,1.44248,1.44255,1.44227,1.44245,26600000.0
2005-09-16 19:53:00,1.44244,1.44256,1.44223,1.44239,41300000.0
2005-09-16 19:54:00,1.44223,1.44233,1.44218,1.44218,31600000.0
2005-09-16 19:55:00,1.44205,1.44226,1.44205,1.4422,46900000.0
2005-09-16 19:56:00,1.44229,1.44236,1.44197,1.44215,28800000.0
2005-09-16 19:57:00,1.44216,1.44223,1.44199,1.44213,35200000.0
2005-09-16 19:58:00,1.44212,1.44224,1.44205,1.44205,37200001.0
2005-09-16 19:59:00,1.44197,1.44211,1.44182,1.44182,32400000.0
2005-09-16 20:00:00,1.44181,1.44222,1.44181,1.44188,64000000.0
2005-09-16 20:01:00,1.44232,1.44235,1.44206,1.44206,49800000.0
2005-09-16 20:02:00,1.44223,1.44223,1.44187,1.44201,55700000.0
2005-09-16 20:03:00,1.44195,1.44203,1.44168,1.44202,27200000.0
2005-09-16 20:04:00,1.44197,1.44201,1.44159,1.44178,58300000.0
2005-09-16 20:05:00,1.44166,1.44193,1.44166,1.44174,17800000.0
2005-09-16 20:06:00,1.44154,1.44154,1.44112,1.44114,27400000.0
2005-09-16 20:07:00,1.44102,1.4413,1.44087,1.4413,35000000.0
2005-09-16 20:08:00,1.44138,1.44138,1.44093,1.44117,22000000.0
2005-09-16 20:09:00,1.44111,1.44145,1.44111,1.44142,33900000.0
2005-09-16 20:10:00,1.44108,1.44156,1.44108,1.4414,37200000.0
2005-09-16 20:11:00,1.44158,1.44167,1.44149,1.44155,28200000.0
2005-09-16 20:12:00,1.44154,1.44172,1.44129,1.44162,54400000.0
2005-09-16 20:13:00,1.44176,1.44185,1.44158,1.44175,48800001.0
2005-09-16 20:14:00,1.44189,1.44204,1.44148,1.44184,62400000.0
2005-09-16 20:15:00,1.44191,1.44195,1.44174,1.44176,40500000.0
2005-09-16 20:16:00,1.44151,1.44179,1.44145,1.44145,34800000.0
2005-09-16 20:17:00,1.44152,1.44169,1.44121,1.44169,102700000.0
2005-09-16 20:18:00,1.44175,1.44193,1.44168,1.44173,53600001.0
2005-09-16 20:19:00,1.44186,1.44186,1.44142,1.44169,47200000.0
2005-09-16 20:20:00,1.44177,1.44198,1.44162,1.44198,29600000.0
2005-09-16 20:21:00,1.44178,1.44193,1.44178,1.4419,45800000.0
2005-09-16 20:22:00,1.44192,1.44192,1.44168,1.44187,36200000.0
2005-09-16 20:23:00,1.44197,1.44232,1.44191,1.44217,43200000.0
2005-09-16 20:24:00,1.44221,1.44221,1.44202,1.44203,33000000.0
2005-09-16 20:25:00,1.44223,1.44224,1.44197,1.44197,69700001.0
2005-09-16 20:26:00,1.44232,1.44238,1.44198,1.44227,86400002.0
2005-09-16 20:27:00,1.44232,1.44244,1.44184,1.44209,51400000.0
2005-09-16 20:28:00,1.44201,1.44221,1.44197,1.44213,29400000.0
2005-09-16 20:29:00,1.44211,1.44215,1.44164,1.44196,40100000.0
2005-09-16 20:30:00,1.44215,1.44215,1.44199,1.44213,40000000.0
2005-09-16 20:31:00,1.44209,1.44233,1.44178,1.44233,33700000.0
2005-09-16 20:32:00,1.44221,1.44264,1.44219,1.44264,25200000.0
2005-09-16 20:33:00,1.44281,1.44281,1.44208,1.44239,32300000.0
2005-09-16 20:34:00,1.44227,1.44264,1.44211,1.44262,49600000.0
2005-09-16 20:35:00,1.44255,1.44274,1.44246,1.44246,34800000.0
2005-09-16 20:36:00,1.44266,1.44281,1.44228,1.44239,58000001.0
2005-09-16 20:37:00,1.44271,1.44272,1.44239,1.44272,53200000.0
2005-09-16 20:38:00,1.443,1.443,1.44219,1.44234,83700000.0
2005-09-16 20:39:00,1.4421,1.44264,1.4421,1.44256,49800000.0
2005-09-16 20:40:00,1.44254,1.44276,1.44254,1.44265,41200000.0
2005-09-16 20:41:00,1.44295,1.44307,1.44268,1.44307,72100000.0
2005-09-16 20:42:00,1.44335,1.44335,1.44296,1.44331,42400000.0
2005-09-16 20:43:00,1.44318,1.44318,1.44274,1.44274,41100000.0
2005-09-16 20:44:00,1.44301,1.44306,1.44274,1.44292,37400000.0
2005-09-16 20:45:00,1.44273,1.44296,1.44273,1.44293,34800000.0
2005-09-16 20:46:00,1.44298,1.44306,1.4429,1.44306,53600000.0
2005-09-16 20:47:00,1.44312,1.44312,1.44262,1.44277,38600000.0
2005-09-16 20:48:00,1.44266,1.4429,1.44266,1.44276,44000000.0
2005-09-16 20:49:00,1.44307,1.44319,1.44307,1.44309,24400000.0
2005-09-16 20:50:00,1.4429,1.4429,1.44259,1.44261,47400000.0
2005-09-16 20:51:00,1.44246,1.44284,1.44246,1.4427,38700000.0
2005-09-16 20:52:00,1.44268,1.44305,1.4426,1.44295,18400000.0
2005-09-16 20:53:00,1.44273,1.44307,1.44273,1.44307,44800000.0
2005-09-16 20:54:00,1.44273,1.44315,1.44273,1.44286,43400000.0
2005-09-16 20:55:00,1.44294,1.44312,1.44287,1.44304,29100000.0
2005-09-16 20:56:00,1.44284,1.44294,1.44277,1.44294,36700000.0
2005-09-16 20:57:00,1.44286,1.44295,1.4427,1.44279,25400000.0
2005-09-16 20:58:00,1.44281,1.44294,1.44265,1.44286,46200001.0
2005-09-16 20:59:00,1.44272,1.44299,1.44265,1.44269,34200000.0
2005-09-16 21:00:00,1.44307,1.44336,1.44294,1.44324,38300000.0
2005-09-16 21:01:00,1.4431,1.44312,1.4424,1.4424,21600000.0
2005-09-16 21:02:00,1.44304,1.44326,1.44275,1.44311,65600000.0
2005-09-16 21:03:00,1.44302,1.44302,1.44269,1.44269,23400000.0
2005-09-16 21:04:00,1.44281,1.44292,1.4427,1.44292,22200000.0
2005-09-16 21:05:00,1.44266,1.44311,1.44266,1.44296,31000000.0
2005-09-16 21:06:00,1.44309,1.44344,1.44309,1.44344,45000000.0
2005-09-16 21:07:00,1.44354,1.44354,1.44323,1.44326,39600000.0
2005-09-16 21:08:00,1.44317,1.44327,1.44309,1.44327,41600000.0
2005-09-16 21:09:00,1.44332,1.44332,1.44312,1.44327,43200000.0
2005-09-16 21:10:00,1.44346,1.44356,1.44333,1.4435,38400001.0
2005-09-16 21:11:00,1.44351,1.44352,1.44314,1.44325,35400000.0
2005-09-16 21:12:00,1.44335,1.44335,1.44289,1.44297,67800000.0
2005-09-16 21:13:00,1.44291,1.44312,1.44284,1.44284,53400001.0
2005-09-16 21:14:00,1.44276,1.443,1.44267,1.44279,40800000.0
2005-09-16 21:15:00,1.44281,1.44302,1.44277,1.44281,46200000.0
2005-09-16 21:16:00,1.44212,1.44251,1.44212,1.4424,36600000.0
2005-09-16 21:17:00,1.44244,1.44248,1.44209,1.44209,47000000.0
2005-09-16 21:18:00,1.44262,1.44262,1.44172,1.44219,30800000.0
2005-09-16 21:19:00,1.44231,1.44231,1.4421,1.44216,74300001.0
2005-09-16 21:20:00,1.4421,1.44241,1.44203,1.44223,45600000.0
2005-09-16 21:21:00,1.44219,1.44244,1.44219,1.44239,47900000.0
2005-09-16 21:22:00,1.44191,1.44237,1.44191,1.44233,40800000.0
2005-09-16 21:23:00,1.44222,1.44222,1.44178,1.44178,44600000.0
2005-09-16 21:24:00,1.44217,1.44242,1.44205,1.44218,64300000.0
2005-09-16 21:25:00,1.44229,1.44252,1.44206,1.44206,53700000.0
2005-09-16 21:26:00,1.44248,1.44262,1.44234,1.44234,41100000.0
2005-09-16 21:27:00,1.44233,1.44238,1.44226,1.44231,39800000.0
2005-09-16 21:28:00,1.44237,1.44263,1.44237,1.44263,21200000.0
2005-09-16 21:29:00,1.44273,1.44273,1.44258,1.44267,24200000.0
2005-09-16 21:30:00,1.4427,1.4427,1.44255,1.44258,44900000.0
2005-09-16 21:31:00,1.44288,1.44292,1.4427,1.44281,30400000.0
2005-09-16 21:32:00,1.44285,1.44288,1.44273,1.44276,44900000.0
2005-09-16 21:33:00,1.44285,1.44295,1.4427,1.44283,30400000.0
2005-09-16 21:34:00,1.44285,1.44297,1.44283,1.4429,35200000.0
2005-09-16 21:35:00,1.44297,1.44307,1.44269,1.44307,30200000.0
2005-09-16 21:36:00,1.44302,1.44302,1.44244,1.44288,28800000.0
2005-09-16 21:37:00,1.44302,1.44311,1.44297,1.44308,48200001.0
2005-09-16 21:38:00,1.44318,1.44318,1.44306,1.44316,34200000.0
2005-09-16 21:39:00,1.44297,1.44321,1.44297,1.44318,53300000.0
2005-09-16 21:40:00,1.44299,1.44319,1.44299,1.44307,33400000.0
2005-09-16 21:41:00,1.44302,1.44339,1.44302,1.44314,43400000.0
2005-09-16 21:42:00,1.44316,1.44321,1.44281,1.44281,44000001.0
2005-09-16 21:43:00,1.443,1.443,1.4427,1.44293,44300000.0
2005-09-16 21:44:00,1.44294,1.44321,1.44294,1.44305,35200000.0
2005-09-16 21:45:00,1.44309,1.44314,1.44302,1.44302,21200000.0
2005-09-16 21:46:00,1.44289,1.44294,1.44261,1.44278,44500000.0
2005-09-16 21:47:00,1.44264,1.44297,1.44257,1.44268,27200000.0
2005-09-16 21:48:00,1.44271,1.44284,1.44253,1.44266,47000000.0
2005-09-16 21:49:00,1.44275,1.44282,1.4426,1.44278,26300000.0
2005-09-16 21:50:00,1.44287,1.44289,1.44269,1.44269,44500000.0
2005-09-16 21:51:00,1.44259,1.44273,1.44242,1.44247,54800000.0
2005-09-16 21:52:00,1.44225,1.44263,1.44219,1.44233,40000000.0
2005-09-16 21:53:00,1.44218,1.44225,1.44183,1.44183,29900000.0
2005-09-16 21:54:00,1.44186,1.44226,1.44186,1.44209,58600000.0
2005-09-16 21:55:00,1.44188,1.44188,1.44138,1.4416,32400000.0
2005-09-16 21:56:00,1.44168,1.44168,1.44109,1.44109,51000001.0
2005-09-16 21:57:00,1.44098,1.44145,1.44089,1.44128,39900000.0
2005-09-16 21:58:00,1.4413,1.44148,1.44125,1.4413,36500000.0
2005-09-16 21:59:00,1.44139,1.44152,1.44094,1.44104,49000000.0
2005-09-16 22:00:00,1.44123,1.44158,1.44123,1.44158,44900000.0
2005-09-16 22:01:00,1.44151,1.44194,1.44151,1.44178,32400000.0
2005-09-16 22:02:00,1.44192,1.44214,1.44192,1.44192,35200000.0
2005-09-16 22:03:00,1.44208,1.44208,1.44183,1.44198,30800000.0
2005-09-16 22:04:00,1.44191,1.44206,1.44173,1.44189,40200000.0
2005-09-16 22:05:00,1.44201,1.4421,1.44186,1.4421,28800000.0
2005-09-16 22:06:00,1.44217,1.44217,1.44144,1.44171,45000000.0
2005-09-16 22:07:00,1.44173,1.44191,1.44156,1.44171,30600000.0
2005-09-16 22:08:00,1.44139,1.44209,1.44139,1.44201,34800000.0
2005-09-16 22:09:00,1.44187,1.44189,1.44156,1.44171,26000000.0
2005-09-16 22:10:00,1.44163,1.44196,1.44163,1.44186,48600000.0
2005-09-16 22:11:00,1.44183,1.44198,1.44173,1.44173,40200000.0
2005-09-16 22:12:00,1.44183,1.44207,1.44177,1.44177,41900000.0
2005-09-16 22:13:00,1.44176,1.44185,1.44176,1.44183,27800000.0
2005-09-16 22:14:00,1.44177,1.4422,1.44177,1.44207,52200000.0
2005-09-16 22:15:00,1.44202,1.44226,1.44197,1.44205,43400000.0
2005-09-16 22:16:00,1.44204,1.44228,1.442,1.442,32200000.0
2005-09-16 22:17:00,1.44234,1.44261,1.44226,1.44234,23000000.0
2005-09-16 22:18:00,1.44256,1.44256,1.44231,1.44245,30600000.0
2005-09-16 22:19:00,1.44232,1.44256,1.44232,1.44249,29400000.0
2005-09-16 22:20:00,1.44264,1.44295,1.44256,1.44267,43200000.0
2005-09-16 22:21:00,1.44256,1.44285,1.44241,1.4426,29000000.0
2005-09-16 22:22:00,1.44286,1.44286,1.44261,1.44276,57600000.0
2005-09-16 22:23:00,1.44285,1.44288,1.44266,1.44281,32900000.0
2005-09-16 22:24:00,1.44284,1.44288,1.44261,1.44277,38400000.0
2005-09-16 22:25:00,1.44267,1.4428,1.44258,1.44277,37300000.0
2005-09-16 22:26:00,1.44259,1.44309,1.44259,1.44309,33000000.0
2005-09-16 22:27:00,1.44295,1.44297,1.44257,1.44278,39800000.0
2005-09-16 22:28:00,1.44242,1.44273,1.44237,1.44252,67700000.0
2005-09-16 22:29:00,1.4426,1.44274,1.4425,1.44267,43200000.0
2005-09-16 22:30:00,1.44266,1.44266,1.44246,1.44247,32600000.0
2005-09-16 22:31:00,1.4426,1.44261,1.44191,1.44245,30600000.0
2005-09-16 22:32:00,1.4427,1.4427,1.4426,1.4427,36400000.0
2005-09-16 22:33:00,1.4425,1.4427,1.4424,1.4425,36400000.0
2005-09-16 22:34:00,1.4424,1.4426,1.4422,1.4425,36400000.0
2005-09-16 22:35:00,1.4424,1.4425,1.4423,1.4424,36400000.0
2005-09-16 22:36:00,1.4423,1.4426,1.4422,1.4425,36400000.0
2005-09-16 22:37:00,1.4424,1.4426,1.4423,1.4424,36400000.0
2005-09-16 22:38:00,1.4425,1.4427,1.4423,1.4425,36400000.0
2005-09-16 22:39:00,1.4427,1.443,1.4424,1.4428,36400000.0
2005-09-16 22:40:00,1.4429,1.443,1.4423,1.4429,36400000.0
2005-09-16 22:41:00,1.4428,1.4428,1.4424,1.4426,36400000.0
2005-09-16 22:42:00,1.4427,1.443,1.4426,1.4429,36400000.0
2005-09-16 22:43:00,1.4429,1.4429,1.4425,1.4428,36400000.0
2005-09-16 22:44:00,1.4426,1.4428,1.4425,1.4427,36400000.0
2005-09-16 22:45:00,1.4429,1.443,1.4428,1.4429,36400000.0
2005-09-16 22:46:00,1.443,1.4431,1.4427,1.4428,36400000.0
2005-09-16 22:47:00,1.4429,1.443,1.4425,1.4426,36400000.0
2005-09-16 22:48:00,1.4427,1.4431,1.4426,1.443,36400000.0
2005-09-16 22:49:00,1.4431,1.4432,1.4427,1.4429,36400000.0
2005-09-16 22:50:00,1.443,1.4433,1.4429,1.4432,36400000.0
2005-09-16 22:51:00,1.4431,1.4434,1.443,1.4434,36400000.0
2005-09-16 22:52:00,1.4433,1.4433,1.4428,1.443,36400000.0
2005-09-16 22:53:00,1.4431,1.4433,1.4427,1.4429,36400000.0
2005-09-16 22:54:00,1.443,1.4433,1.4428,1.4431,36400000.0
2005-09-16 22:55:00,1.4431,1.4431,1.4425,1.4427,36400000.0
2005-09-16 22:56:00,1.4427,1.443,1.4423,1.4426,36400000.0
2005-09-16 22:57:00,1.4428,1.4429,1.4422,1.4427,36400000.0
2005-09-16 22:58:00,1.4426,1.4426,1.4417,1.442,36400000.0
2005-09-16 22:59:00,1.4421,1.4428,1.4418,1.4423,36400000.0
2005-09-18 23:00:00,1.44264,1.44405,1.44264,1.44405,36400000.0
2005-09-18 23:03:00,1.44451,1.44451,1.44426,1.44426,46000000.0
2005-09-18 23:04:00,1.43718,1.43732,1.43703,1.43732,40900000.0
2005-09-18 23:05:00,1.43718,1.4373,1.43715,1.4373,40400000.0
2005-09-18 23:06:00,1.4372,1.4372,1.43665,1.437,35400000.0
2005-09-18 23:07:00,1.4368,1.43734,1.4368,1.43729,24100000.0
2005-09-18 23:08:00,1.43728,1.43728,1.43703,1.43719,37400000.0
2005-09-18 23:09:00,1.43728,1.43751,1.43723,1.43728,29100000.0
2005-09-18 23:10:00,1.4372,1.43748,1.4371,1.43733,58200000.0
2005-09-18 23:11:00,1.43742,1.43749,1.43731,1.43743,40000000.0
2005-09-18 23:12:00,1.43752,1.43755,1.43737,1.4375,24800000.0
2005-09-18 23:13:00,1.43685,1.4376,1.43685,1.43745,32600000.0
2005-09-18 23:14:00,1.43772,1.4379,1.43768,1.43784,37800000.0
2005-09-18 23:15:00,1.43776,1.43776,1.43704,1.43747,35000000.0
2005-09-18 23:16:00,1.43754,1.43754,1.43734,1.4374,45800000.0
2005-09-18 23:17:00,1.43749,1.43755,1.43734,1.43747,47800001.0
2005-09-18 23:18:00,1.43757,1.4377,1.43731,1.43749,49000000.0
2005-09-18 23:19:00,1.43731,1.43747,1.43723,1.43732,50400000.0
2005-09-18 23:20:00,1.43762,1.4378,1.43726,1.4377,42400000.0
2005-09-18 23:21:00,1.43776,1.43781,1.43749,1.43749,27800000.0
2005-09-18 23:22:00,1.43762,1.43762,1.43719,1.43736,28000000.0
2005-09-18 23:23:00,1.4371,1.43735,1.4371,1.43735,27000000.0
2005-09-18 23:28:00,1.43722,1.43741,1.43704,1.43704,44200000.0
2005-09-18 23:30:00,1.43721,1.43739,1.43715,1.43728,42000000.0
2005-09-18 23:31:00,1.43737,1.43737,1.43698,1.43735,33200000.0
2005-09-18 23:32:00,1.43723,1.43766,1.43723,1.4376,48800000.0
2005-09-18 23:34:00,1.43767,1.43767,1.43739,1.43742,51400000.0
2005-09-18 23:35:00,1.43769,1.4377,1.43721,1.43758,69800000.0
2005-09-18 23:36:00,1.43775,1.43783,1.43774,1.43774,24800000.0
2005-09-18 23:37:00,1.43778,1.43802,1.43778,1.43802,33800000.0
2005-09-18 23:38:00,1.43792,1.43797,1.43779,1.43791,34000000.0
2005-09-18 23:39:00,1.43769,1.43777,1.43762,1.43768,46100000.0
2005-09-18 23:40:00,1.43788,1.43788,1.43725,1.43725,27600000.0
2005-09-18 23:41:00,1.43756,1.43807,1.43749,1.43749,41800000.0
2005-09-18 23:42:00,1.43797,1.43797,1.43771,1.43788,39800000.0
2005-09-18 23:43:00,1.43796,1.43796,1.43723,1.43756,42200000.0
2005-09-18 23:44:00,1.43761,1.43761,1.43737,1.43737,43800000.0
2005-09-18 23:45:00,1.43723,1.4375,1.43705,1.43742,54100000.0
2005-09-18 23:46:00,1.43759,1.43759,1.43733,1.43749,38600000.0
2005-09-18 23:47:00,1.43757,1.43762,1.43737,1.43755,55800001.0
2005-09-18 23:48:00,1.43755,1.43755,1.43724,1.43742,89900000.0
2005-09-18 23:49:00,1.4375,1.43753,1.43715,1.43735,27000000.0
2005-09-18 23:50:00,1.43738,1.43755,1.43721,1.43751,61800002.0
2005-09-18 23:51:00,1.43767,1.43767,1.43729,1.43742,36800000.0
2005-09-18 23:52:00,1.43747,1.43747,1.43699,1.4373,26200000.0
2005-09-18 23:53:00,1.43745,1.43745,1.43707,1.43735,34000000.0
2005-09-18 23:54:00,1.4371,1.4371,1.43638,1.43638,37000001.0
2005-09-18 23:55:00,1.43694,1.43709,1.43694,1.43695,33800000.0
2005-09-18 23:56:00,1.43708,1.43708,1.43678,1.4369,29600000.0
2005-09-18 23:57:00,1.43705,1.43713,1.437,1.43713,26800000.0
2005-09-18 23:58:00,1.43701,1.43713,1.43667,1.43692,30600000.0
2005-09-18 23:59:00,1.43684,1.43689,1.43663,1.43669,40600000.0
2005-09-19 00:00:00,1.43682,1.43699,1.43666,1.43683,39100000.0
2005-09-19 00:01:00,1.43678,1.43678,1.43648,1.43675,52700000.0
2005-09-19 00:02:00,1.43652,1.43662,1.43588,1.43648,38600000.0
2005-09-19 00:03:00,1.43604,1.43641,1.43604,1.43627,32600000.0
2005-09-19 00:04:00,1.43615,1.43616,1.43605,1.43616,35600001.0
2005-09-19 00:05:00,1.43624,1.43638,1.43609,1.43609,44600000.0
2005-09-19 00:06:00,1.43584,1.43607,1.43581,1.43595,35900000.0
2005-09-19 00:07:00,1.43471,1.4352,1.43451,1.43451,21800000.0
2005-09-19 00:08:00,1.43432,1.43437,1.43408,1.43425,34400000.0
2005-09-19 00:09:00,1.43424,1.43469,1.43397,1.43469,39800000.0
2005-09-19 00:10:00,1.43502,1.43514,1.435,1.43511,32600000.0
2005-09-19 00:11:00,1.43508,1.43514,1.43487,1.43508,25600000.0
2005-09-19 00:12:00,1.43529,1.43529,1.43469,1.43474,30800000.0
2005-09-19 00:13:00,1.43483,1.43483,1.43444,1.43464,37200000.0
2005-09-19 00:14:00,1.43458,1.43477,1.43443,1.43477,56600000.0
2005-09-19 00:15:00,1.43472,1.43491,1.43467,1.43467,34600000.0
2005-09-19 00:16:00,1.43492,1.43519,1.43492,1.43509,40000000.0
2005-09-19 00:17:00,1.43489,1.4351,1.43489,1.4351,56300000.0
2005-09-19 00:18:00,1.4352,1.43555,1.4352,1.43529,30800000.0
2005-09-19 00:19:00,1.4351,1.43516,1.43463,1.43467,47200000.0
2005-09-19 00:20:00,1.43452,1.43501,1.43452,1.4349,58700000.0
2005-09-19 00:21:00,1.43507,1.43524,1.43491,1.43524,23400000.0
2005-09-19 00:22:00,1.43544,1.43595,1.43544,1.43589,21400000.0
2005-09-19 00:23:00,1.43574,1.436,1.4354,1.43574,55500000.0
2005-09-19 00:24:00,1.43505,1.43539,1.43485,1.43506,28000000.0
2005-09-19 00:25:00,1.43496,1.43496,1.43374,1.43425,44800000.0
2005-09-19 00:26:00,1.43421,1.43437,1.43382,1.43382,31700000.0
2005-09-19 00:27:00,1.43351,1.43351,1.43338,1.43343,28400000.0
2005-09-19 00:28:00,1.43328,1.43339,1.43307,1.4333,87700000.0
2005-09-19 00:29:00,1.43342,1.43384,1.43342,1.43373,35100000.0
2005-09-19 00:30:00,1.43366,1.43403,1.43366,1.43401,40200000.0
2005-09-19 00:31:00,1.43412,1.43412,1.43402,1.43402,33000000.0
2005-09-19 00:32:00,1.43396,1.43419,1.4339,1.43395,52900000.0
2005-09-19 00:33:00,1.43427,1.43427,1.43404,1.43425,31500000.0
2005-09-19 00:34:00,1.43425,1.43461,1.43425,1.43434,30600000.0
2005-09-19 00:35:00,1.43475,1.43475,1.43423,1.4344,26000000.0
2005-09-19 00:36:00,1.43431,1.43431,1.43404,1.43415,25800000.0
2005-09-19 00:37:00,1.43416,1.43416,1.43392,1.43402,23400000.0
2005-09-19 00:38:00,1.43407,1.43423,1.43403,1.43408,30400000.0
2005-09-19 00:39:00,1.43427,1.43431,1.43397,1.43411,41000000.0
2005-09-19 00:40:00,1.43426,1.43433,1.43415,1.43427,28800000.0
2005-09-19 00:41:00,1.43426,1.43426,1.4337,1.43389,25600000.0
2005-09-19 00:42:00,1.43374,1.43378,1.43366,1.43372,33000000.0
2005-09-19 00:43:00,1.43341,1.43371,1.43325,1.43364,24400000.0
2005-09-19 00:44:00,1.43369,1.43369,1.43347,1.4335,31200000.0
2005-09-19 00:45:00,1.43345,1.43351,1.43334,1.43339,46600001.0
2005-09-19 00:46:00,1.43342,1.43344,1.43321,1.43341,45000000.0
2005-09-19 00:47:00,1.43343,1.43375,1.43339,1.43339,42000000.0
2005-09-19 00:48:00,1.4331,1.43346,1.4331,1.43327,26900000.0
2005-09-19 00:49:00,1.43321,1.43321,1.43291,1.43317,30700000.0
2005-09-19 00:50:00,1.43337,1.4336,1.43332,1.43345,46800000.0
2005-09-19 00:51:00,1.43337,1.43355,1.43327,1.43336,37400000.0
2005-09-19 00:52:00,1.43315,1.43332,1.43306,1.43324,43100000.0
2005-09-19 00:53:00,1.43295,1.43312,1.43291,1.43309,35200000.0
2005-09-19 00:54:00,1.43288,1.43333,1.43288,1.43314,61600002.0
2005-09-19 00:55:00,1.43318,1.43322,1.43284,1.43311,31800000.0
2005-09-19 00:56:00,1.4329,1.4329,1.43216,1.43258,49100000.0
2005-09-19 00:57:00,1.43299,1.43311,1.43275,1.43275,20600000.0
2005-09-19 00:58:00,1.433,1.43306,1.43286,1.43303,34200000.0
2005-09-19 00:59:00,1.43324,1.43347,1.43319,1.43347,35600000.0
2005-09-19 01:00:00,1.4335,1.4339,1.43341,1.43374,35100000.0
2005-09-19 01:01:00,1.43351,1.43373,1.43336,1.43366,33600000.0
2005-09-19 01:02:00,1.43362,1.43405,1.43318,1.43318,37100000.0
2005-09-19 01:03:00,1.43362,1.43362,1.43331,1.43352,52800001.0
2005-09-19 01:04:00,1.43362,1.43372,1.43362,1.43362,36200001.0
2005-09-19 01:05:00,1.43368,1.43382,1.43361,1.43361,36200000.0
2005-09-19 01:06:00,1.43396,1.4341,1.43382,1.4341,36800000.0
2005-09-19 01:07:00,1.43415,1.43431,1.43403,1.43407,23400000.0
2005-09-19 01:08:00,1.43424,1.43429,1.43386,1.43386,26500000.0
2005-09-19 01:09:00,1.43424,1.43424,1.43404,1.43422,24400000.0
2005-09-19 01:10:00,1.43416,1.43424,1.43386,1.43409,41900000.0
2005-09-19 01:11:00,1.43405,1.43415,1.43404,1.43405,25800000.0
2005-09-19 01:12:00,1.43396,1.43444,1.4339,1.43427,25800000.0
2005-09-19 01:13:00,1.43457,1.43468,1.43431,1.43468,44100000.0
2005-09-19 01:14:00,1.43429,1.43444,1.43414,1.43436,36000000.0
2005-09-19 01:15:00,1.4344,1.43443,1.43408,1.43441,37600000.0
2005-09-19 01:16:00,1.43429,1.43457,1.43429,1.43443,58400000.0
2005-09-19 01:17:00,1.43449,1.43449,1.43427,1.43438,31200000.0
2005-09-19 01:18:00,1.43431,1.43439,1.43401,1.43436,23400000.0
2005-09-19 01:19:00,1.43432,1.43484,1.43432,1.43476,47000000.0
2005-09-19 01:20:00,1.43502,1.43515,1.4345,1.43508,37600000.0
2005-09-19 01:21:00,1.43487,1.43517,1.43487,1.43511,40000000.0
2005-09-19 01:22:00,1.43535,1.4357,1.43529,1.43566,38100000.0
2005-09-19 01:23:00,1.43546,1.43546,1.43496,1.43501,50800000.0
2005-09-19 01:24:00,1.43539,1.43547,1.43527,1.43542,30200000.0
2005-09-19 01:25:00,1.43528,1.43528,1.43474,1.4351,34600000.0
2005-09-19 01:26:00,1.43489,1.43517,1.43482,1.43517,22700000.0
2005-09-19 01:27:00,1.43518,1.43518,1.43492,1.43513,19800000.0
2005-09-19 01:28:00,1.43509,1.43524,1.43484,1.43517,35200000.0
2005-09-19 01:29:00,1.43518,1.43518,1.4349,1.4349,30200000.0
2005-09-19 01:30:00,1.43504,1.43517,1.43469,1.43507,43800000.0
2005-09-19 01:31:00,1.43505,1.43524,1.43482,1.43496,46200000.0
2005-09-19 01:32:00,1.43504,1.43504,1.43478,1.43491,24800000.0
2005-09-19 01:33:00,1.43512,1.43513,1.43481,1.43513,28200000.0
2005-09-19 01:34:00,1.43527,1.43527,1.43486,1.43519,39400001.0
2005-09-19 01:35:00,1.43527,1.43527,1.43481,1.43481,45700000.0
2005-09-19 01:36:00,1.43504,1.43519,1.43504,1.43504,20400000.0
2005-09-19 01:37:00,1.43496,1.43503,1.43467,1.43492,34200000.0
2005-09-19 01:38:00,1.43506,1.43531,1.43502,1.43531,43400001.0
2005-09-19 01:39:00,1.43523,1.43551,1.43501,1.43535,43800000.0
2005-09-19 01:40:00,1.43529,1.43533,1.4352,1.43526,38700000.0
2005-09-19 01:41:00,1.43512,1.43533,1.435,1.43522,36400000.0
2005-09-19 01:42:00,1.43513,1.43513,1.43469,1.43477,47000000.0
2005-09-19 01:43:00,1.43477,1.43489,1.43434,1.43478,38500000.0
2005-09-19 01:44:00,1.43483,1.43483,1.4345,1.43478,36000000.0
2005-09-19 01:45:00,1.43473,1.43481,1.43456,1.43469,44800000.0
2005-09-19 01:46:00,1.43462,1.43474,1.43436,1.43459,34200000.0
2005-09-19 01:47:00,1.43469,1.43485,1.43454,1.43454,18600000.0
2005-09-19 01:48:00,1.43467,1.43477,1.43432,1.43432,40200000.0
2005-09-19 01:49:00,1.43442,1.43458,1.43409,1.43458,36800001.0
2005-09-19 01:50:00,1.43461,1.43485,1.43431,1.43475,85500000.0
2005-09-19 01:51:00,1.43487,1.43487,1.43469,1.43479,26800000.0
2005-09-19 01:52:00,1.4348,1.43481,1.43455,1.43455,37800000.0
2005-09-19 01:53:00,1.43469,1.43481,1.43456,1.43464,52000000.0
2005-09-19 01:54:00,1.43462,1.43475,1.43458,1.43475,38700000.0
2005-09-19 01:55:00,1.43467,1.43487,1.43467,1.43474,34800000.0
2005-09-19 01:56:00,1.43481,1.43511,1.43478,1.43485,39400000.0
2005-09-19 01:57:00,1.43485,1.43503,1.43475,1.43488,37400000.0
2005-09-19 01:58:00,1.43487,1.43487,1.43443,1.43443,31700000.0
2005-09-19 01:59:00,1.43465,1.43472,1.4346,1.43472,34200000.0
2005-09-19 02:00:00,1.43436,1.43465,1.43434,1.43435,57700000.0
2005-09-19 02:01:00,1.43408,1.43408,1.43393,1.43398,69500000.0
2005-09-19 02:02:00,1.43408,1.43454,1.43408,1.43429,84300000.0
2005-09-19 02:03:00,1.43445,1.43483,1.43445,1.43483,96700000.0
2005-09-19 02:04:00,1.43487,1.43503,1.43475,1.43478,58600001.0
2005-09-19 02:05:00,1.43461,1.43466,1.43458,1.43466,75600000.0
2005-09-19 02:06:00,1.43481,1.43483,1.43447,1.43483,63400000.0
2005-09-19 02:07:00,1.43486,1.43499,1.43454,1.43487,172200000.0
2005-09-19 02:08:00,1.43495,1.43509,1.43495,1.43509,38800000.0
2005-09-19 02:09:00,1.43514,1.43555,1.43502,1.43552,168800000.0
2005-09-19 02:10:00,1.43531,1.43572,1.4353,1.43531,138000000.0
2005-09-19 02:11:00,1.43534,1.43547,1.43526,1.43547,38400000.0
2005-09-19 02:12:00,1.43547,1.43561,1.4354,1.43555,75000001.0
2005-09-19 02:13:00,1.43558,1.43568,1.43553,1.43553,19200000.0
2005-09-19 02:14:00,1.43536,1.43546,1.43511,1.43546,193000000.0
2005-09-19 02:15:00,1.43541,1.43564,1.43532,1.43554,209300000.0
2005-09-19 02:16:00,1.4358,1.43588,1.43563,1.43583,43800000.0
2005-09-19 02:17:00,1.43538,1.43579,1.435,1.43534,215100000.0
2005-09-19 02:18:00,1.43563,1.4362,1.43543,1.43573,39700000.0
2005-09-19 02:19:00,1.43592,1.43593,1.43561,1.43574,56400001.0
2005-09-19 02:20:00,1.43593,1.43612,1.43582,1.43609,61400000.0
2005-09-19 02:21:00,1.43585,1.43594,1.43561,1.43591,57300000.0
2005-09-19 02:22:00,1.43562,1.43571,1.43557,1.43559,30500000.0
2005-09-19 02:23:00,1.43583,1.43583,1.43559,1.43561,36300000.0
2005-09-19 02:24:00,1.43565,1.4358,1.43557,1.43575,44400001.0
2005-09-19 02:25:00,1.43555,1.4356,1.43524,1.43529,119200000.0
2005-09-19 02:26:00,1.43512,1.43578,1.43503,1.43561,56600000.0
2005-09-19 02:27:00,1.4354,1.4354,1.43468,1.43481,65000000.0
2005-09-19 02:28:00,1.43478,1.43495,1.43478,1.4348,40000000.0
2005-09-19 02:29:00,1.435,1.435,1.43467,1.43487,41000000.0
2005-09-19 02:30:00,1.43518,1.43525,1.43502,1.43517,24300000.0
2005-09-19 02:31:00,1.43496,1.43506,1.43486,1.43489,51400000.0
2005-09-19 02:32:00,1.43501,1.43515,1.43486,1.43513,31200000.0
2005-09-19 02:33:00,1.43481,1.43496,1.43474,1.43494,191100001.0
2005-09-19 02:34:00,1.43533,1.43536,1.4351,1.43531,57800001.0
2005-09-19 02:35:00,1.43522,1.43522,1.43466,1.43484,72400000.0
2005-09-19 02:36:00,1.43512,1.4353,1.43511,1.4353,30400000.0
2005-09-19 02:37:00,1.43513,1.43528,1.4351,1.43522,95400000.0
2005-09-19 02:38:00,1.43537,1.43545,1.43529,1.43534,36000000.0
2005-09-19 02:39:00,1.43538,1.43538,1.43525,1.43533,27200000.0
2005-09-19 02:40:00,1.43538,1.43546,1.43529,1.43538,33400000.0
2005-09-19 02:41:00,1.43543,1.43569,1.43543,1.4356,35200000.0
2005-09-19 02:42:00,1.43571,1.43574,1.43566,1.43566,33200000.0
2005-09-19 02:43:00,1.4354,1.43565,1.43538,1.43565,25000000.0
2005-09-19 02:44:00,1.43571,1.43581,1.43559,1.43581,30400000.0
2005-09-19 02:45:00,1.4352,1.43541,1.43513,1.43525,44200001.0
2005-09-19 02:46:00,1.4351,1.43517,1.43495,1.435,120100000.0
2005-09-19 02:47:00,1.43548,1.43565,1.43507,1.43548,188600000.0
2005-09-19 02:48:00,1.43553,1.43556,1.43529,1.43545,105400000.0
2005-09-19 02:49:00,1.43536,1.43562,1.43506,1.43523,82700000.0
2005-09-19 02:50:00,1.4355,1.43572,1.43524,1.43567,116200001.0
2005-09-19 02:51:00,1.43535,1.43549,1.43519,1.43537,69700000.0
2005-09-19 02:52:00,1.43567,1.43578,1.43558,1.43566,32500000.0
2005-09-19 02:53:00,1.43577,1.43577,1.43534,1.43548,33000000.0
2005-09-19 02:54:00,1.43558,1.43586,1.43558,1.43558,67900001.0
2005-09-19 02:55:00,1.43574,1.43579,1.43543,1.43552,33200000.0
2005-09-19 02:57:00,1.43546,1.43547,1.43544,1.43546,52300000.0
2005-09-19 02:58:00,1.43544,1.43554,1.43541,1.43541,65600000.0
2005-09-19 02:59:00,1.43542,1.43556,1.43542,1.43544,50800000.0
2005-09-19 03:00:00,1.43553,1.43563,1.43542,1.43559,105800000.0
2005-09-19 03:01:00,1.43557,1.43558,1.43545,1.43546,58600000.0
2005-09-19 03:02:00,1.43546,1.43546,1.43534,1.43542,47900000.0
2005-09-19 03:03:00,1.43545,1.43555,1.43544,1.43555,61400000.0
2005-09-19 03:04:00,1.43559,1.43593,1.43545,1.43558,54000000.0
2005-09-19 03:05:00,1.43558,1.43568,1.43554,1.43568,58200000.0
2005-09-19 03:06:00,1.4357,1.43576,1.43563,1.43576,63200000.0
2005-09-19 03:07:00,1.43576,1.43618,1.43568,1.43597,109200000.0
2005-09-19 03:08:00,1.43589,1.43589,1.43553,1.43554,55800000.0
2005-09-19 03:09:00,1.43583,1.43596,1.43554,1.43596,33800000.0
2005-09-19 03:10:00,1.43541,1.43594,1.43541,1.43594,28400000.0
2005-09-19 03:11:00,1.43566,1.43569,1.43562,1.43562,40200000.0
2005-09-19 03:12:00,1.4358,1.43593,1.43547,1.43566,45600000.0
2005-09-19 03:13:00,1.43552,1.43599,1.43552,1.43582,54800000.0
2005-09-19 03:14:00,1.43571,1.43591,1.43546,1.43581,46600000.0
2005-09-19 03:15:00,1.43553,1.43601,1.43553,1.43578,30200000.0
2005-09-19 03:16:00,1.43563,1.43576,1.43537,1.43574,35000000.0
2005-09-19 03:17:00,1.43563,1.43577,1.43523,1.43577,44400000.0
2005-09-19 03:18:00,1.43576,1.43582,1.43541,1.43566,21800000.0
2005-09-19 03:19:00,1.43565,1.43569,1.43517,1.43521,29100000.0
2005-09-19 03:20:00,1.43496,1.43544,1.43496,1.43537,60100000.0
2005-09-19 03:21:00,1.43553,1.43576,1.43553,1.43576,36600000.0
2005-09-19 03:22:00,1.43568,1.43579,1.43559,1.43563,60200000.0
2005-09-19 03:23:00,1.43574,1.43601,1.43574,1.43594,107600000.0
2005-09-19 03:24:00,1.43608,1.43618,1.43607,1.43614,57500000.0
2005-09-19 03:25:00,1.43649,1.43649,1.43594,1.43603,31400000.0
2005-09-19 03:26:00,1.43595,1.4361,1.43594,1.43609,121400000.0
2005-09-19 03:27:00,1.43617,1.43625,1.43608,1.43619,98900000.0
2005-09-19 03:28:00,1.43613,1.43615,1.43605,1.43607,30200000.0
2005-09-19 03:29:00,1.43597,1.43598,1.43577,1.43577,50400000.0
2005-09-19 03:30:00,1.43576,1.43595,1.43564,1.43595,50300000.0
2005-09-19 03:31:00,1.43591,1.4363,1.43589,1.4363,21800000.0
2005-09-19 03:32:00,1.43625,1.43637,1.43607,1.43607,37200000.0
2005-09-19 03:33:00,1.436,1.4361,1.436,1.43607,38200000.0
2005-09-19 03:34:00,1.43619,1.43623,1.43584,1.43596,49700000.0
2005-09-19 03:35:00,1.4361,1.43615,1.43595,1.43613,74400000.0
2005-09-19 03:36:00,1.43629,1.43656,1.43615,1.43644,53300000.0
2005-09-19 03:37:00,1.43638,1.43654,1.43618,1.4364,33900000.0
2005-09-19 03:38:00,1.4364,1.4365,1.4362,1.43638,44000001.0
2005-09-19 03:39:00,1.43601,1.43604,1.43584,1.43594,67600000.0
2005-09-19 03:40:00,1.43594,1.43639,1.43586,1.43626,118800001.0
2005-09-19 03:41:00,1.43614,1.43636,1.43614,1.43635,73300000.0
2005-09-19 03:42:00,1.43637,1.43638,1.43623,1.4363,69000000.0
2005-09-19 03:43:00,1.43618,1.43633,1.43618,1.43633,35800000.0
2005-09-19 03:44:00,1.43613,1.43631,1.43605,1.4362,42600000.0
2005-09-19 03:45:00,1.43632,1.43647,1.43627,1.43647,28800000.0
2005-09-19 03:46:00,1.43611,1.43626,1.43605,1.43605,55600000.0
2005-09-19 03:47:00,1.43602,1.43605,1.43591,1.43591,59200000.0
2005-09-19 03:48:00,1.43628,1.43638,1.43608,1.43623,29000000.0
2005-09-19 03:49:00,1.43628,1.43628,1.43593,1.43593,45800000.0
2005-09-19 03:50:00,1.43618,1.43625,1.43593,1.43596,93000000.0
2005-09-19 03:51:00,1.43613,1.43613,1.43603,1.43603,53000001.0
2005-09-19 03:52:00,1.43605,1.43605,1.43573,1.43581,63900000.0
2005-09-19 03:53:00,1.43578,1.43593,1.43568,1.43583,51500000.0
2005-09-19 03:54:00,1.43581,1.43615,1.43575,1.43583,22200000.0
2005-09-19 03:55:00,1.43624,1.43626,1.43605,1.43619,36300000.0
2005-09-19 03:56:00,1.43603,1.43616,1.43601,1.43601,16200000.0
2005-09-19 03:57:00,1.43551,1.43564,1.43548,1.43556,156700000.0
2005-09-19 03:58:00,1.43551,1.43629,1.43551,1.43553,223400001.0
2005-09-19 03:59:00,1.43586,1.43608,1.43581,1.43601,192300002.0
2005-09-19 04:00:00,1.43596,1.43604,1.43584,1.43586,60600000.0
2005-09-19 04:01:00,1.43583,1.43608,1.43571,1.43606,133300000.0
2005-09-19 04:02:00,1.43601,1.43613,1.43574,1.43574,127200001.0
2005-09-19 04:03:00,1.43583,1.43583,1.43561,1.43583,100800000.0
2005-09-19 04:04:00,1.43567,1.43572,1.43558,1.43566,143300000.0
2005-09-19 04:05:00,1.4357,1.43633,1.4357,1.43628,183800000.0
2005-09-19 04:06:00,1.4357,1.43618,1.4357,1.43587,105400000.0
2005-09-19 04:07:00,1.43599,1.43601,1.43576,1.43576,156500000.0
2005-09-19 04:08:00,1.43606,1.43611,1.43606,1.43606,23800000.0
2005-09-19 04:09:00,1.43616,1.43616,1.43591,1.43611,22200000.0
2005-09-19 04:10:00,1.43595,1.43595,1.43561,1.43576,99600000.0
2005-09-19 04:11:00,1.43603,1.43636,1.43585,1.4359,43600000.0
2005-09-19 04:12:00,1.4359,1.43598,1.4359,1.43593,86700000.0
2005-09-19 04:13:00,1.43589,1.43607,1.43583,1.4359,64700000.0
2005-09-19 04:14:00,1.43593,1.43601,1.43588,1.43601,93900001.0
2005-09-19 04:15:00,1.43603,1.43626,1.436,1.4362,87200000.0
2005-09-19 04:16:00,1.43611,1.43617,1.43582,1.43591,84400000.0
2005-09-19 04:17:00,1.43596,1.43596,1.43579,1.43589,45900000.0
2005-09-19 04:18:00,1.43586,1.43601,1.43581,1.43586,133200001.0
2005-09-19 04:19:00,1.43588,1.436,1.43586,1.436,75400001.0
2005-09-19 04:20:00,1.4361,1.4361,1.4361,1.4361,41900000.0
2005-09-19 04:21:00,1.43566,1.43585,1.43566,1.43576,41900000.0
2005-09-19 04:22:00,1.43581,1.43618,1.43576,1.43618,50900000.0
2005-09-19 04:23:00,1.43563,1.43563,1.43545,1.43545,31600000.0
2005-09-19 04:24:00,1.43544,1.43556,1.43544,1.43548,115800000.0
2005-09-19 04:25:00,1.43543,1.43609,1.43535,1.43574,252500000.0
2005-09-19 04:26:00,1.43571,1.43571,1.43541,1.4355,121000000.0
2005-09-19 04:27:00,1.43557,1.43565,1.43547,1.43553,42800000.0
2005-09-19 04:28:00,1.43584,1.43589,1.43579,1.43579,57200000.0
2005-09-19 04:29:00,1.43571,1.43614,1.43571,1.43607,66600000.0
2005-09-19 04:30:00,1.43572,1.43609,1.43571,1.43599,81400000.0
2005-09-19 04:31:00,1.43597,1.43615,1.43576,1.43601,42400000.0
2005-09-19 04:32:00,1.43619,1.43619,1.43603,1.43611,38300000.0
2005-09-19 04:33:00,1.43616,1.43616,1.43599,1.43606,61200000.0
2005-09-19 04:34:00,1.43613,1.4363,1.4361,1.4361,33200000.0
2005-09-19 04:35:00,1.43595,1.43611,1.43595,1.43601,61200000.0
2005-09-19 04:36:00,1.43626,1.4363,1.43555,1.43614,162600000.0
2005-09-19 04:37:00,1.43606,1.43629,1.43579,1.43606,143100001.0
2005-09-19 04:39:00,1.43586,1.43601,1.43586,1.43589,59900000.0
2005-09-19 04:40:00,1.43586,1.43613,1.43586,1.43613,23200000.0
2005-09-19 04:41:00,1.43586,1.43616,1.43582,1.43604,50600000.0
2005-09-19 04:42:00,1.43586,1.43601,1.43584,1.43588,79600000.0
2005-09-19 04:43:00,1.43578,1.43578,1.43573,1.43576,55000000.0
2005-09-19 04:44:00,1.43576,1.43621,1.43576,1.43619,47000000.0
2005-09-19 04:45:00,1.43611,1.43616,1.43576,1.43596,43500000.0
2005-09-19 04:46:00,1.43576,1.43586,1.43576,1.43578,69400000.0
2005-09-19 04:47:00,1.43575,1.43624,1.43561,1.43624,87400000.0
2005-09-19 04:48:00,1.43608,1.43633,1.43608,1.43628,47600000.0
2005-09-19 04:49:00,1.43618,1.43628,1.43588,1.43588,86800001.0
2005-09-19 04:50:00,1.43625,1.4363,1.43608,1.43618,33400000.0
2005-09-19 04:51:00,1.43586,1.43586,1.43577,1.43577,27600000.0
2005-09-19 04:52:00,1.43576,1.43626,1.43576,1.43606,37100000.0
2005-09-19 04:53:00,1.43601,1.43626,1.43591,1.43601,49600000.0
2005-09-19 04:54:00,1.43575,1.43596,1.43575,1.43585,35200000.0
2005-09-19 04:55:00,1.43618,1.4363,1.4358,1.4363,32800000.0
2005-09-19 04:56:00,1.43608,1.43628,1.43606,1.43613,42800000.0
2005-09-19 04:57:00,1.4361,1.4361,1.4361,1.4361,33700000.0
2005-09-19 04:58:00,1.43614,1.4365,1.43612,1.43627,33700000.0
2005-09-19 04:59:00,1.43586,1.43602,1.43578,1.43578,140800000.0
2005-09-19 05:00:00,1.43613,1.43624,1.43609,1.43623,49300000.0
2005-09-19 05:01:00,1.43612,1.43643,1.43612,1.43643,43800000.0
2005-09-19 05:02:00,1.4364,1.43652,1.4362,1.4364,30400000.0
2005-09-19 05:03:00,1.43622,1.43651,1.4362,1.43624,126000000.0
2005-09-19 05:04:00,1.43621,1.43633,1.43613,1.43633,204800000.0
2005-09-19 05:05:00,1.43638,1.43641,1.43628,1.43635,180400001.0
2005-09-19 05:06:00,1.43636,1.43637,1.43608,1.43637,194900000.0
2005-09-19 05:07:00,1.4363,1.43663,1.43616,1.43624,237900001.0
2005-09-19 05:08:00,1.43639,1.43644,1.43618,1.43625,272400000.0
2005-09-19 05:09:00,1.43619,1.43666,1.43615,1.43629,185400001.0
2005-09-19 05:10:00,1.43636,1.43645,1.43627,1.43637,190700000.0
2005-09-19 05:11:00,1.43628,1.43657,1.43628,1.43652,99200000.0
2005-09-19 05:12:00,1.43651,1.43655,1.43619,1.43619,117800000.0
2005-09-19 05:13:00,1.43622,1.4366,1.43622,1.43626,145000001.0
2005-09-19 05:14:00,1.43636,1.43657,1.43632,1.43652,205600000.0
2005-09-19 05:15:00,1.43663,1.43671,1.43649,1.43653,30000000.0
2005-09-19 05:16:00,1.43633,1.43638,1.43617,1.43636,195000000.0
2005-09-19 05:17:00,1.43649,1.43661,1.43629,1.43661,167000001.0
2005-09-19 05:18:00,1.43661,1.43661,1.43627,1.43648,278400001.0
2005-09-19 05:19:00,1.4363,1.43663,1.43628,1.4363,252100000.0
2005-09-19 05:20:00,1.43633,1.43654,1.43627,1.43636,257800001.0
2005-09-19 05:21:00,1.4363,1.43666,1.43628,1.43638,348300001.0
2005-09-19 05:22:00,1.43638,1.4365,1.43634,1.43642,230500000.0
2005-09-19 05:23:00,1.43638,1.43652,1.43638,1.4364,147300001.0
2005-09-19 05:24:00,1.43635,1.43648,1.43632,1.43638,149900001.0
2005-09-19 05:25:00,1.43669,1.43693,1.43658,1.43668,265200002.0
2005-09-19 05:26:00,1.43669,1.43672,1.43664,1.43669,99600000.0
2005-09-19 05:27:00,1.43694,1.43699,1.43664,1.43689,147800000.0
2005-09-19 05:28:00,1.43677,1.43687,1.43652,1.43677,233500000.0
2005-09-19 05:29:00,1.43675,1.43693,1.43663,1.43667,268200000.0
2005-09-19 05:30:00,1.43662,1.43682,1.43652,1.43654,215000001.0
2005-09-19 05:31:00,1.43657,1.43687,1.43654,1.43662,74800000.0
2005-09-19 05:32:00,1.43677,1.4369,1.43672,1.43682,162600000.0
2005-09-19 05:33:00,1.43674,1.43674,1.43644,1.43646,190100000.0
2005-09-19 05:34:00,1.43626,1.43647,1.43608,1.43617,226800001.0
2005-09-19 05:35:00,1.43641,1.43651,1.43633,1.43651,24500000.0
2005-09-19 05:36:00,1.4363,1.43653,1.43626,1.43632,196700000.0
2005-09-19 05:37:00,1.43647,1.4366,1.43642,1.43647,210900000.0
2005-09-19 05:38:00,1.4365,1.43674,1.4365,1.43658,158000000.0
2005-09-19 05:40:00,1.43648,1.43675,1.4364,1.43665,235200000.0
2005-09-19 05:41:00,1.43655,1.43675,1.43642,1.43652,125000000.0
2005-09-19 05:42:00,1.4366,1.43665,1.43645,1.4365,269100001.0
2005-09-19 05:43:00,1.43648,1.43658,1.43647,1.43653,92200000.0
2005-09-19 05:44:00,1.43655,1.4368,1.43653,1.4366,120100000.0
2005-09-19 05:46:00,1.43672,1.43687,1.43667,1.43677,192400000.0
2005-09-19 05:47:00,1.43677,1.43682,1.43662,1.43679,176300001.0
2005-09-19 05:48:00,1.43662,1.43687,1.43657,1.43672,241000001.0
2005-09-19 05:49:00,1.43677,1.43708,1.43666,1.43666,164800000.0
2005-09-19 05:50:00,1.43664,1.43717,1.43664,1.43674,245100001.0
2005-09-19 05:51:00,1.43673,1.43673,1.43648,1.4365,168500000.0
2005-09-19 05:52:00,1.43648,1.4367,1.43643,1.4367,221700000.0
2005-09-19 05:53:00,1.4367,1.43705,1.43669,1.43678,85800000.0
2005-09-19 05:54:00,1.43684,1.43701,1.43668,1.43684,212100001.0
2005-09-19 05:55:00,1.43672,1.43682,1.43657,1.43667,191200000.0
2005-09-19 05:56:00,1.43672,1.43689,1.43662,1.43665,124900000.0
2005-09-19 05:57:00,1.43664,1.43672,1.43662,1.43665,177200001.0
2005-09-19 05:58:00,1.43672,1.43677,1.4366,1.4366,142800000.0
2005-09-19 05:59:00,1.43672,1.43672,1.43654,1.43657,87800000.0
2005-09-19 06:00:00,1.43657,1.43657,1.43645,1.43646,236400000.0
2005-09-19 06:01:00,1.43652,1.43653,1.4363,1.43647,142000000.0
2005-09-19 06:02:00,1.43643,1.4366,1.4364,1.43647,317100000.0
2005-09-19 06:03:00,1.43655,1.43665,1.43645,1.4366,51000000.0
2005-09-19 06:04:00,1.43652,1.43664,1.43639,1.43651,159700002.0
2005-09-19 06:05:00,1.43647,1.43664,1.43635,1.43637,403200001.0
2005-09-19 06:06:00,1.4364,1.43663,1.4364,1.43663,95500000.0
2005-09-19 06:07:00,1.43662,1.43665,1.4364,1.4366,294900000.0
2005-09-19 06:08:00,1.43642,1.43663,1.4364,1.4366,528700003.0
2005-09-19 06:09:00,1.43652,1.43687,1.43652,1.43667,410600000.0
2005-09-19 06:10:00,1.43672,1.43682,1.43662,1.43664,306900001.0
2005-09-19 06:12:00,1.43662,1.43687,1.43657,1.43682,271900001.0
2005-09-19 06:14:00,1.43677,1.43682,1.43652,1.43662,350900001.0
2005-09-19 06:15:00,1.43663,1.43673,1.43646,1.43656,164700000.0
2005-09-19 06:16:00,1.43632,1.43632,1.436,1.43616,198600000.0
2005-09-19 06:17:00,1.43604,1.43609,1.43584,1.43584,173000000.0
2005-09-19 06:18:00,1.43583,1.43626,1.43581,1.43602,286500000.0
2005-09-19 06:19:00,1.43605,1.43623,1.43605,1.4362,175600000.0
2005-09-19 06:20:00,1.43623,1.43668,1.43623,1.43642,254900000.0
2005-09-19 06:21:00,1.43671,1.43692,1.43668,1.43688,262100000.0
2005-09-19 06:22:00,1.43702,1.43723,1.43689,1.43704,267800000.0
2005-09-19 06:23:00,1.43693,1.43714,1.43691,1.43696,296000001.0
2005-09-19 06:24:00,1.43701,1.43704,1.43672,1.43693,322900001.0
2005-09-19 06:25:00,1.43658,1.43658,1.43618,1.43635,233200000.0
2005-09-19 06:26:00,1.43614,1.43619,1.43589,1.43589,402800001.0
2005-09-19 06:27:00,1.43562,1.43582,1.43543,1.43582,318900001.0
2005-09-19 06:28:00,1.4359,1.43601,1.43571,1.436,380200002.0
2005-09-19 06:29:00,1.43597,1.43599,1.43581,1.43581,87100000.0
2005-09-19 06:30:00,1.43566,1.43588,1.43565,1.4358,263300000.0
2005-09-19 06:31:00,1.43593,1.43614,1.43588,1.43611,134000000.0
2005-09-19 06:32:00,1.43623,1.4363,1.43615,1.43615,184600001.0
2005-09-19 06:33:00,1.43615,1.43629,1.43613,1.43613,265800000.0
2005-09-19 06:34:00,1.43614,1.43623,1.43601,1.43619,247700000.0
2005-09-19 06:35:00,1.43594,1.43604,1.43539,1.43539,127200001.0
2005-09-19 06:36:00,1.43535,1.4358,1.43527,1.43575,68100000.0
2005-09-19 06:37:00,1.43581,1.43589,1.43578,1.43583,221500000.0
2005-09-19 06:38:00,1.43577,1.4358,1.43552,1.43552,111200001.0
2005-09-19 06:39:00,1.43556,1.43561,1.43551,1.43556,28000000.0
2005-09-19 06:40:00,1.43553,1.43561,1.43529,1.43532,140300000.0
2005-09-19 06:41:00,1.43536,1.43544,1.43529,1.43542,157000000.0
2005-09-19 06:42:00,1.43537,1.43537,1.43506,1.43519,296000001.0
2005-09-19 06:43:00,1.43525,1.43532,1.43519,1.43521,172500000.0
2005-09-19 06:44:00,1.43524,1.43563,1.43524,1.43563,323700002.0
2005-09-19 06:45:00,1.43568,1.4358,1.43562,1.43573,277600001.0
2005-09-19 06:46:00,1.43589,1.436,1.43586,1.43596,207400000.0
2005-09-19 06:47:00,1.43589,1.43603,1.4358,1.43599,274700002.0
2005-09-19 06:48:00,1.43584,1.4362,1.43584,1.43595,32400000.0
2005-09-19 06:49:00,1.43579,1.43599,1.43566,1.43581,304400002.0
2005-09-19 06:50:00,1.43591,1.43599,1.43585,1.43591,54600000.0
2005-09-19 06:51:00,1.4361,1.4361,1.43538,1.43558,53600001.0
2005-09-19 06:52:00,1.4353,1.43577,1.4353,1.43577,262700001.0
2005-09-19 06:53:00,1.4359,1.43627,1.4359,1.43613,209200000.0
2005-09-19 06:54:00,1.436,1.43617,1.43569,1.43582,512300002.0
2005-09-19 06:55:00,1.43583,1.43601,1.43576,1.43584,320500001.0
2005-09-19 06:56:00,1.4359,1.4359,1.43553,1.43553,42400001.0
2005-09-19 06:57:00,1.4355,1.43558,1.43546,1.43551,87300000.0
2005-09-19 06:58:00,1.43589,1.4362,1.43589,1.43598,197500000.0
2005-09-19 06:59:00,1.43594,1.43624,1.43594,1.43613,309600001.0
2005-09-19 07:00:00,1.43625,1.43625,1.43569,1.43569,154600001.0
2005-09-19 07:01:00,1.4355,1.43563,1.43545,1.43563,303700001.0
2005-09-19 07:02:00,1.43548,1.43559,1.4353,1.4354,408400001.0
2005-09-19 07:03:00,1.43545,1.43559,1.4354,1.43545,139900000.0
2005-09-19 07:04:00,1.43545,1.43562,1.4354,1.43545,341100002.0
2005-09-19 07:05:00,1.43552,1.43552,1.43536,1.43542,110500000.0
2005-09-19 07:06:00,1.43543,1.4355,1.43522,1.4353,232600002.0
2005-09-19 07:07:00,1.43534,1.43537,1.43517,1.4353,232000000.0
2005-09-19 07:08:00,1.43532,1.43542,1.43517,1.43527,267800001.0
2005-09-19 07:09:00,1.43522,1.43522,1.43501,1.43505,247600002.0
2005-09-19 07:10:00,1.43507,1.4351,1.43465,1.43465,443200001.0
2005-09-19 07:11:00,1.43453,1.43453,1.43358,1.43407,344800000.0
2005-09-19 07:12:00,1.43396,1.43407,1.43379,1.43391,293400001.0
2005-09-19 07:13:00,1.43398,1.43413,1.43377,1.43379,247200001.0
2005-09-19 07:14:00,1.43387,1.43406,1.43371,1.43406,510500000.0
2005-09-19 07:15:00,1.4342,1.4343,1.43395,1.4343,244600000.0
2005-09-19 07:16:00,1.43411,1.43422,1.43382,1.4339,210200001.0
2005-09-19 07:17:00,1.43372,1.43372,1.43341,1.43357,246100000.0
2005-09-19 07:18:00,1.43366,1.43397,1.43347,1.43374,489100001.0
2005-09-19 07:19:00,1.43343,1.43343,1.43283,1.4331,286900000.0
2005-09-19 07:20:00,1.433,1.43329,1.43267,1.43267,418300000.0
2005-09-19 07:21:00,1.43244,1.43284,1.43244,1.43266,316700001.0
2005-09-19 07:22:00,1.43276,1.43313,1.43273,1.43301,324300001.0
2005-09-19 07:23:00,1.43306,1.43318,1.4328,1.4328,448100001.0
2005-09-19 07:24:00,1.43278,1.43287,1.43266,1.43275,297700000.0
2005-09-19 07:25:00,1.43282,1.43286,1.4326,1.43264,334500000.0
2005-09-19 07:26:00,1.43226,1.4323,1.43202,1.4323,289400000.0
2005-09-19 07:27:00,1.43245,1.43292,1.43245,1.43264,159800000.0
2005-09-19 07:28:00,1.43265,1.4329,1.43246,1.4329,267300000.0
2005-09-19 07:29:00,1.43292,1.43304,1.43276,1.43276,181200000.0
2005-09-19 07:30:00,1.43283,1.43298,1.43278,1.4329,489800000.0
2005-09-19 07:31:00,1.43278,1.43286,1.43253,1.43277,255500000.0
2005-09-19 07:32:00,1.43286,1.43289,1.43266,1.43287,442300002.0
2005-09-19 07:33:00,1.43304,1.43322,1.43295,1.43308,338900000.0
2005-09-19 07:34:00,1.43315,1.43325,1.43301,1.43304,274500000.0
2005-09-19 07:35:00,1.43276,1.43276,1.43179,1.43196,315500000.0
2005-09-19 07:36:00,1.43204,1.43223,1.43183,1.4321,395000001.0
2005-09-19 07:37:00,1.43204,1.43218,1.43188,1.43207,222600001.0
2005-09-19 07:38:00,1.4318,1.43219,1.4318,1.43203,25800000.0
2005-09-19 07:39:00,1.43173,1.43205,1.43161,1.43179,335500000.0
2005-09-19 07:40:00,1.4317,1.43185,1.43058,1.43058,372800001.0
2005-09-19 07:41:00,1.43053,1.43177,1.43053,1.43177,616900001.0
2005-09-19 07:42:00,1.43161,1.43161,1.4303,1.43149,300000000.0
2005-09-19 07:43:00,1.4317,1.43209,1.4317,1.43196,204000002.0
2005-09-19 07:44:00,1.43196,1.43206,1.43179,1.43192,440500001.0
2005-09-19 07:45:00,1.43195,1.432,1.43176,1.43179,381300001.0
2005-09-19 07:46:00,1.43173,1.43207,1.43173,1.43197,462800001.0
2005-09-19 07:47:00,1.43214,1.43241,1.43198,1.43203,674800004.0
2005-09-19 07:48:00,1.43203,1.43233,1.43198,1.43203,749700001.0
2005-09-19 07:49:00,1.43219,1.43249,1.4321,1.43228,656700000.0
2005-09-19 07:50:00,1.4325,1.43282,1.4325,1.43257,598900004.0
2005-09-19 07:51:00,1.43267,1.43267,1.43227,1.43242,604000001.0
2005-09-19 07:52:00,1.43239,1.43258,1.43233,1.43255,426600002.0
2005-09-19 07:53:00,1.43269,1.43296,1.4325,1.43265,508600000.0
2005-09-19 07:54:00,1.43248,1.43263,1.43233,1.43254,441700002.0
2005-09-19 07:55:00,1.43247,1.43262,1.43236,1.43245,393000001.0
2005-09-19 07:56:00,1.43237,1.43258,1.43228,1.43237,709700001.0
2005-09-19 07:57:00,1.43233,1.43253,1.43221,1.43231,609000003.0
2005-09-19 07:58:00,1.43233,1.43237,1.43214,1.43218,668700001.0
2005-09-19 07:59:00,1.43239,1.43259,1.43232,1.43235,497800002.0
2005-09-19 08:00:00,1.43234,1.4324,1.43214,1.43234,381000000.0
2005-09-19 08:01:00,1.432,1.43244,1.432,1.43242,539700001.0
2005-09-19 08:02:00,1.4319,1.43244,1.4319,1.43233,248500000.0
2005-09-19 08:03:00,1.43248,1.43271,1.43233,1.43233,444100002.0
2005-09-19 08:04:00,1.43233,1.4324,1.43181,1.43203,381300001.0
2005-09-19 08:05:00,1.43199,1.43253,1.43191,1.43241,277300000.0
2005-09-19 08:06:00,1.4327,1.4327,1.43228,1.43257,693900001.0
2005-09-19 08:07:00,1.43228,1.43236,1.43214,1.43222,449200000.0
2005-09-19 08:08:00,1.43208,1.43213,1.43193,1.43199,359900000.0
2005-09-19 08:09:00,1.43185,1.4321,1.43179,1.4319,491500001.0
2005-09-19 08:10:00,1.4319,1.43197,1.43157,1.43166,569100001.0
2005-09-19 08:11:00,1.43152,1.43175,1.43136,1.43145,291000001.0
2005-09-19 08:12:00,1.43156,1.43166,1.43139,1.43158,422400002.0
2005-09-19 08:13:00,1.4314,1.43148,1.43124,1.43124,203900000.0
2005-09-19 08:14:00,1.43105,1.43132,1.43091,1.43101,111900001.0
2005-09-19 08:15:00,1.43096,1.43113,1.43087,1.43104,256700001.0
2005-09-19 08:16:00,1.43135,1.43135,1.43104,1.43119,261600000.0
2005-09-19 08:17:00,1.43118,1.43136,1.43113,1.4312,334900000.0
2005-09-19 08:18:00,1.43142,1.4316,1.4314,1.4316,180000001.0
2005-09-19 08:19:00,1.43165,1.43175,1.43157,1.43168,335000001.0
2005-09-19 08:20:00,1.43163,1.43183,1.43151,1.43156,336000002.0
2005-09-19 08:21:00,1.43159,1.43188,1.43156,1.43182,492400000.0
2005-09-19 08:22:00,1.43176,1.43194,1.43172,1.43177,358300000.0
2005-09-19 08:23:00,1.43174,1.43211,1.43174,1.43193,278600001.0
2005-09-19 08:24:00,1.43206,1.43238,1.43204,1.43214,482700002.0
2005-09-19 08:25:00,1.43225,1.43226,1.43199,1.432,604100002.0
2005-09-19 08:26:00,1.43203,1.43227,1.43203,1.43227,354100001.0
2005-09-19 08:27:00,1.4324,1.43246,1.43216,1.43222,406300002.0
2005-09-19 08:28:00,1.43212,1.43219,1.43189,1.43191,512700002.0
2005-09-19 08:29:00,1.43186,1.43205,1.4318,1.43185,447200002.0
2005-09-19 08:30:00,1.43151,1.43177,1.43151,1.43169,446600000.0
2005-09-19 08:31:00,1.43153,1.43174,1.4314,1.43174,321500000.0
2005-09-19 08:32:00,1.43159,1.43181,1.43097,1.43105,325800000.0
2005-09-19 08:33:00,1.43109,1.43144,1.43102,1.43144,225600000.0
2005-09-19 08:34:00,1.4318,1.43185,1.43135,1.43135,685600002.0
2005-09-19 08:35:00,1.43134,1.43168,1.43134,1.43158,488800002.0
2005-09-19 08:36:00,1.43154,1.43187,1.43131,1.43178,428000000.0
2005-09-19 08:37:00,1.43173,1.43173,1.43112,1.43123,363200003.0
2005-09-19 08:38:00,1.4312,1.43129,1.43101,1.43114,285300000.0
2005-09-19 08:39:00,1.43132,1.43132,1.43101,1.43107,570000002.0
2005-09-19 08:40:00,1.43097,1.43132,1.43095,1.43105,316700000.0
2005-09-19 08:41:00,1.43111,1.43123,1.43083,1.43115,469800003.0
2005-09-19 08:42:00,1.43122,1.43136,1.43099,1.43108,499500001.0
2005-09-19 08:43:00,1.43135,1.43148,1.43116,1.43116,306600001.0
2005-09-19 08:44:00,1.43124,1.43136,1.43115,1.43121,453600000.0
2005-09-19 08:45:00,1.43145,1.43167,1.43127,1.43134,648700002.0
2005-09-19 08:46:00,1.43142,1.43183,1.43109,1.43175,783400000.0
2005-09-19 08:47:00,1.43199,1.43212,1.4319,1.43191,542700002.0
2005-09-19 08:48:00,1.43155,1.43174,1.43125,1.43125,347700000.0
2005-09-19 08:49:00,1.43117,1.4313,1.43103,1.43105,527600000.0
2005-09-19 08:50:00,1.43115,1.43143,1.43109,1.43118,523300000.0
2005-09-19 08:51:00,1.43114,1.43135,1.43101,1.43115,559500001.0
2005-09-19 08:52:00,1.43131,1.43172,1.43121,1.43149,562000001.0
2005-09-19 08:53:00,1.43136,1.43139,1.431,1.43117,514300001.0
2005-09-19 08:54:00,1.43109,1.43144,1.4307,1.43104,721200001.0
2005-09-19 08:55:00,1.43121,1.43154,1.43118,1.43154,605500001.0
2005-09-19 08:56:00,1.43145,1.43175,1.43134,1.43145,596200002.0
2005-09-19 08:57:00,1.43137,1.43169,1.43131,1.43143,466300000.0
2005-09-19 08:58:00,1.43156,1.43176,1.4314,1.43158,447800000.0
2005-09-19 08:59:00,1.4316,1.432,1.43151,1.432,307100001.0
2005-09-19 09:00:00,1.43202,1.43211,1.43179,1.43196,491800003.0
2005-09-19 09:01:00,1.43186,1.43213,1.43159,1.43195,394400001.0
2005-09-19 09:02:00,1.43222,1.43262,1.43222,1.43222,718400000.0
2005-09-19 09:03:00,1.43247,1.43294,1.43247,1.43282,598500001.0
2005-09-19 09:04:00,1.43298,1.43326,1.43265,1.43306,678600004.0
2005-09-19 09:05:00,1.43308,1.43346,1.4329,1.43334,527300001.0
2005-09-19 09:06:00,1.43348,1.43387,1.4334,1.43366,593200001.0
2005-09-19 09:07:00,1.43354,1.43354,1.43301,1.43348,333200000.0
2005-09-19 09:08:00,1.43331,1.43331,1.43298,1.43304,255600002.0
2005-09-19 09:09:00,1.43305,1.4334,1.43296,1.4334,293200000.0
2005-09-19 09:10:00,1.43356,1.43393,1.43355,1.43355,324300000.0
2005-09-19 09:11:00,1.43354,1.43383,1.43341,1.43356,574000002.0
2005-09-19 09:12:00,1.43359,1.43397,1.43352,1.43365,424300000.0
2005-09-19 09:13:00,1.43378,1.43407,1.43374,1.43399,502400003.0
2005-09-19 09:14:00,1.43396,1.4341,1.43384,1.43405,290200000.0
2005-09-19 09:15:00,1.43409,1.43443,1.43404,1.43443,417300000.0
2005-09-19 09:16:00,1.43443,1.43454,1.4342,1.43432,541700003.0
2005-09-19 09:17:00,1.43418,1.4347,1.43418,1.43447,527500001.0
2005-09-19 09:18:00,1.43445,1.43478,1.43434,1.43442,227900000.0
2005-09-19 09:19:00,1.43395,1.43439,1.43391,1.43414,604600001.0
2005-09-19 09:20:00,1.43419,1.43443,1.43413,1.43418,263200000.0
2005-09-19 09:21:00,1.43396,1.43434,1.43382,1.43403,362600000.0
2005-09-19 09:22:00,1.43411,1.43418,1.4339,1.43411,313200000.0
2005-09-19 09:23:00,1.43414,1.43417,1.43395,1.43415,409000000.0
2005-09-19 09:24:00,1.43422,1.43431,1.43399,1.4341,323900000.0
2005-09-19 09:25:00,1.43416,1.43424,1.4341,1.43417,394000001.0
2005-09-19 09:26:00,1.43369,1.43395,1.43365,1.43379,498000000.0
2005-09-19 09:27:00,1.43382,1.43406,1.43372,1.43385,420800002.0
2005-09-19 09:28:00,1.43392,1.43411,1.4338,1.434,467600002.0
2005-09-19 09:29:00,1.43406,1.43406,1.43378,1.4339,415500001.0
2005-09-19 09:30:00,1.43385,1.43393,1.43357,1.43368,697200000.0
2005-09-19 09:31:00,1.43366,1.43423,1.43366,1.43397,394700000.0
2005-09-19 09:32:00,1.43394,1.43419,1.43389,1.43389,476200003.0
2005-09-19 09:33:00,1.43406,1.43424,1.43398,1.4341,298700001.0
2005-09-19 09:34:00,1.43418,1.4342,1.43398,1.43405,430800002.0
2005-09-19 09:35:00,1.43416,1.43438,1.43416,1.43431,292300000.0
2005-09-19 09:36:00,1.43422,1.43444,1.43415,1.43419,393200002.0
2005-09-19 09:37:00,1.43415,1.43415,1.43365,1.43372,402900000.0
2005-09-19 09:38:00,1.43353,1.43376,1.43347,1.43354,325200001.0
2005-09-19 09:39:00,1.4337,1.43381,1.43359,1.43363,414600001.0
2005-09-19 09:40:00,1.43376,1.43393,1.43374,1.43388,444900002.0
2005-09-19 09:41:00,1.4341,1.4343,1.4339,1.4339,259900000.0
2005-09-19 09:42:00,1.4338,1.4339,1.4333,1.4334,259900000.0
2005-09-19 09:43:00,1.43398,1.43398,1.43281,1.43285,259900000.0
2005-09-19 09:44:00,1.43253,1.43302,1.43253,1.43275,481300001.0
2005-09-19 09:45:00,1.43292,1.43292,1.43255,1.43268,563900002.0
2005-09-19 09:46:00,1.43281,1.433,1.43264,1.433,273800001.0
2005-09-19 09:47:00,1.43311,1.43337,1.43299,1.43311,402700000.0
2005-09-19 09:48:00,1.433,1.43328,1.43296,1.43308,336100000.0
2005-09-19 09:49:00,1.43312,1.43329,1.43295,1.43308,588600001.0
2005-09-19 09:50:00,1.43304,1.43324,1.43297,1.43314,464300002.0
2005-09-19 09:51:00,1.43302,1.43329,1.43285,1.43293,483500000.0
2005-09-19 09:52:00,1.43272,1.4328,1.43253,1.43266,461900002.0
2005-09-19 09:53:00,1.43275,1.43298,1.43266,1.43273,323100000.0
2005-09-19 09:54:00,1.43267,1.43298,1.43259,1.4327,513100000.0
2005-09-19 09:55:00,1.43267,1.43293,1.43259,1.43285,508700000.0
2005-09-19 09:56:00,1.43284,1.43305,1.43256,1.43295,368500000.0
2005-09-19 09:57:00,1.43289,1.43289,1.43245,1.43254,575800000.0
2005-09-19 09:58:00,1.43264,1.43264,1.43205,1.43239,782400001.0
2005-09-19 09:59:00,1.43258,1.43277,1.43239,1.43272,685400004.0
2005-09-19 10:00:00,1.43265,1.4327,1.43229,1.43229,253000001.0
2005-09-19 10:01:00,1.43232,1.43254,1.43201,1.43201,571300000.0
2005-09-19 10:02:00,1.43224,1.43244,1.43208,1.43212,650900002.0
2005-09-19 10:03:00,1.43203,1.43223,1.43197,1.43214,425100000.0
2005-09-19 10:04:00,1.4321,1.43244,1.43196,1.43244,481300001.0
2005-09-19 10:05:00,1.43231,1.43252,1.43228,1.43232,409600000.0
2005-09-19 10:06:00,1.43216,1.43229,1.43171,1.43176,486100002.0
2005-09-19 10:07:00,1.43151,1.43186,1.43147,1.43162,506300002.0
2005-09-19 10:08:00,1.43191,1.43212,1.43189,1.43204,449100001.0
2005-09-19 10:09:00,1.43212,1.43212,1.43172,1.43212,460800001.0
2005-09-19 10:10:00,1.43207,1.43211,1.43171,1.43186,378300001.0
2005-09-19 10:11:00,1.43184,1.43212,1.43171,1.43171,402600000.0
2005-09-19 10:12:00,1.4317,1.43207,1.43168,1.43207,476600000.0
2005-09-19 10:13:00,1.43211,1.43217,1.43182,1.43182,546700001.0
2005-09-19 10:14:00,1.43252,1.43282,1.43249,1.43261,560000000.0
2005-09-19 10:15:00,1.43237,1.43253,1.43232,1.43236,445200003.0
2005-09-19 10:16:00,1.43244,1.43276,1.4324,1.43276,448900002.0
2005-09-19 10:17:00,1.43278,1.43294,1.43257,1.43258,345100000.0
2005-09-19 10:18:00,1.43257,1.43292,1.43257,1.43261,372000000.0
2005-09-19 10:19:00,1.43266,1.43269,1.43242,1.43247,320100000.0
2005-09-19 10:20:00,1.43251,1.43267,1.43244,1.43247,549400002.0
2005-09-19 10:21:00,1.43248,1.43273,1.43237,1.43267,307900000.0
2005-09-19 10:22:00,1.43281,1.43291,1.43259,1.43271,328100001.0
2005-09-19 10:23:00,1.43269,1.4329,1.43261,1.43272,522000002.0
2005-09-19 10:24:00,1.43282,1.43297,1.43272,1.43275,358300000.0
2005-09-19 10:25:00,1.4328,1.43282,1.43257,1.43279,445300002.0
2005-09-19 10:26:00,1.43273,1.43273,1.43226,1.43255,470800002.0
2005-09-19 10:27:00,1.43248,1.43248,1.43214,1.43214,486100001.0
2005-09-19 10:28:00,1.43209,1.43219,1.4319,1.43208,628300000.0
2005-09-19 10:29:00,1.4321,1.4326,1.4321,1.43257,584900002.0
2005-09-19 10:30:00,1.43258,1.43278,1.43241,1.43257,757700002.0
2005-09-19 10:31:00,1.43236,1.43285,1.43236,1.43262,557800002.0
2005-09-19 10:32:00,1.43264,1.43291,1.43237,1.43244,487900000.0
2005-09-19 10:33:00,1.43265,1.43284,1.43245,1.43257,486800001.0
2005-09-19 10:34:00,1.43254,1.43265,1.43241,1.4326,453300001.0
2005-09-19 10:35:00,1.43261,1.43286,1.43254,1.43255,534000002.0
2005-09-19 10:36:00,1.43255,1.43273,1.4324,1.4326,528100003.0
2005-09-19 10:37:00,1.43263,1.43266,1.43239,1.43255,540000001.0
2005-09-19 10:38:00,1.43251,1.43271,1.43246,1.43246,426300001.0
2005-09-19 10:39:00,1.43251,1.43286,1.43249,1.43263,458700000.0
2005-09-19 10:40:00,1.43271,1.43278,1.43257,1.43268,304100000.0
2005-09-19 10:41:00,1.43268,1.43277,1.43248,1.4327,722900001.0
2005-09-19 10:42:00,1.43274,1.43276,1.4325,1.43266,377900000.0
2005-09-19 10:43:00,1.43271,1.43289,1.43258,1.43262,449100002.0
2005-09-19 10:44:00,1.43273,1.43318,1.43268,1.43317,533500000.0
2005-09-19 10:45:00,1.43318,1.43318,1.4328,1.43286,542100002.0
2005-09-19 10:46:00,1.43272,1.43285,1.43261,1.43284,352100002.0
2005-09-19 10:47:00,1.43295,1.43327,1.43295,1.43313,396300000.0
2005-09-19 10:48:00,1.43322,1.43347,1.43318,1.43338,529600002.0
2005-09-19 10:49:00,1.43349,1.43397,1.43349,1.43397,373400002.0
2005-09-19 10:50:00,1.43411,1.43415,1.43371,1.43405,489900002.0
2005-09-19 10:51:00,1.43382,1.43422,1.43365,1.43365,489300001.0
2005-09-19 10:52:00,1.43371,1.43391,1.43359,1.43375,300800000.0
2005-09-19 10:53:00,1.4335,1.43368,1.43337,1.4336,404100002.0
2005-09-19 10:54:00,1.43364,1.43384,1.43298,1.43324,416600000.0
2005-09-19 10:55:00,1.43338,1.43384,1.4333,1.4333,485300000.0
2005-09-19 10:56:00,1.43331,1.43353,1.43321,1.43353,442600001.0
2005-09-19 10:57:00,1.4336,1.43364,1.43332,1.43346,376400001.0
2005-09-19 10:58:00,1.43348,1.43367,1.43334,1.43352,422400000.0
2005-09-19 10:59:00,1.43328,1.43394,1.43328,1.43386,817100000.0
2005-09-19 11:00:00,1.43404,1.43408,1.43367,1.4338,475600000.0
2005-09-19 11:01:00,1.43363,1.43414,1.43363,1.43404,559800003.0
2005-09-19 11:02:00,1.43388,1.43421,1.43384,1.43406,471100001.0
2005-09-19 11:03:00,1.43396,1.43411,1.43391,1.43406,224400000.0
2005-09-19 11:04:00,1.43424,1.43459,1.43417,1.43433,497300001.0
2005-09-19 11:05:00,1.43429,1.4344,1.43405,1.43422,460800001.0
2005-09-19 11:06:00,1.43425,1.43445,1.43416,1.43437,662200002.0
2005-09-19 11:07:00,1.43424,1.43424,1.43389,1.43414,263700001.0
2005-09-19 11:08:00,1.4343,1.43445,1.43421,1.43442,333500000.0
2005-09-19 11:09:00,1.43403,1.43427,1.43402,1.43407,441800001.0
2005-09-19 11:10:00,1.43421,1.43446,1.43403,1.43403,489100001.0
2005-09-19 11:11:00,1.4339,1.43429,1.43386,1.43388,552300000.0
2005-09-19 11:12:00,1.43371,1.43397,1.43369,1.43394,518300000.0
2005-09-19 11:13:00,1.43385,1.43393,1.4337,1.43375,323900001.0
2005-09-19 11:14:00,1.43359,1.43359,1.4332,1.43335,477000002.0
2005-09-19 11:15:00,1.43336,1.43362,1.43285,1.43288,466200000.0
2005-09-19 11:16:00,1.43295,1.433,1.43261,1.43296,431500000.0
2005-09-19 11:17:00,1.43302,1.43316,1.43282,1.43293,442300000.0
2005-09-19 11:18:00,1.4329,1.43303,1.43268,1.43288,423100000.0
2005-09-19 11:19:00,1.43293,1.43293,1.43248,1.43269,380600001.0
2005-09-19 11:20:00,1.43265,1.43281,1.43229,1.43247,633800002.0
2005-09-19 11:21:00,1.43275,1.4329,1.43252,1.43284,586400001.0
2005-09-19 11:22:00,1.43217,1.43267,1.43217,1.43261,625200001.0
2005-09-19 11:23:00,1.43246,1.43259,1.43225,1.43236,505700002.0
2005-09-19 11:24:00,1.43266,1.43283,1.43263,1.43268,425100001.0
2005-09-19 11:25:00,1.43275,1.43285,1.43259,1.43267,404100001.0
2005-09-19 11:27:00,1.43238,1.43238,1.43192,1.43195,616300001.0
2005-09-19 11:28:00,1.43219,1.43226,1.43199,1.43214,371200002.0
2005-09-19 11:29:00,1.43214,1.43224,1.43194,1.43214,499600002.0
2005-09-19 11:30:00,1.43203,1.43215,1.43193,1.43197,522700000.0
2005-09-19 11:31:00,1.43188,1.43214,1.43178,1.43204,566900001.0
2005-09-19 11:32:00,1.43208,1.43233,1.432,1.43227,390900000.0
2005-09-19 11:33:00,1.43231,1.43242,1.43216,1.43219,474000002.0
2005-09-19 11:34:00,1.43212,1.43237,1.432,1.43211,639400003.0
2005-09-19 11:35:00,1.43231,1.43267,1.43231,1.43262,505400001.0
2005-09-19 11:36:00,1.43248,1.43277,1.43233,1.43247,539700002.0
2005-09-19 11:37:00,1.43254,1.43284,1.43251,1.43278,573300002.0
2005-09-19 11:38:00,1.43279,1.43279,1.43243,1.43243,558300000.0
2005-09-19 11:39:00,1.43247,1.43247,1.43211,1.4323,679500001.0
2005-09-19 11:40:00,1.43228,1.43228,1.43181,1.43209,683900001.0
2005-09-19 11:41:00,1.43231,1.43247,1.43204,1.43224,759600002.0
2005-09-19 11:42:00,1.43219,1.4324,1.43204,1.43217,531400001.0
2005-09-19 11:43:00,1.43203,1.43235,1.43203,1.43211,499000001.0
2005-09-19 11:44:00,1.43224,1.43233,1.43199,1.43202,628500001.0
2005-09-19 11:45:00,1.43205,1.43218,1.43188,1.43211,612200004.0
2005-09-19 11:46:00,1.43214,1.43222,1.43204,1.43219,488800001.0
2005-09-19 11:47:00,1.43209,1.43243,1.43203,1.43217,484400001.0
2005-09-19 11:48:00,1.43211,1.4323,1.43201,1.4322,583200003.0
2005-09-19 11:49:00,1.43227,1.43227,1.43194,1.432,429800002.0
2005-09-19 11:50:00,1.43191,1.43216,1.43185,1.43189,358800002.0
2005-09-19 11:51:00,1.43186,1.43203,1.43181,1.43199,128700000.0
2005-09-19 11:52:00,1.43197,1.4322,1.43197,1.43213,231400000.0
2005-09-19 11:53:00,1.43195,1.43221,1.43195,1.43208,181900000.0
2005-09-19 11:54:00,1.43218,1.43236,1.43209,1.43219,327600000.0
2005-09-19 11:55:00,1.43241,1.43244,1.43221,1.43237,440000001.0
2005-09-19 11:56:00,1.43241,1.4326,1.43225,1.43248,467300000.0
2005-09-19 11:57:00,1.43247,1.43247,1.43215,1.43229,524300002.0
2005-09-19 11:58:00,1.43242,1.4325,1.43214,1.43214,447800001.0
2005-09-19 11:59:00,1.43219,1.43255,1.43217,1.43231,437400002.0
2005-09-19 12:00:00,1.43237,1.43257,1.43224,1.43244,520500001.0
2005-09-19 12:01:00,1.43244,1.4328,1.43243,1.43277,420400001.0
2005-09-19 12:02:00,1.43282,1.43303,1.43267,1.43296,393200001.0
2005-09-19 12:03:00,1.43301,1.43301,1.43254,1.43272,329900000.0
2005-09-19 12:04:00,1.43265,1.43323,1.43265,1.43312,426900001.0
2005-09-19 12:05:00,1.43318,1.43351,1.43304,1.4334,388300001.0
2005-09-19 12:06:00,1.43339,1.43364,1.43333,1.43341,344000000.0
2005-09-19 12:07:00,1.43335,1.43335,1.43295,1.43299,323400000.0
2005-09-19 12:08:00,1.43302,1.43302,1.43267,1.43283,500900001.0
2005-09-19 12:09:00,1.43289,1.43293,1.43265,1.43273,453800002.0
2005-09-19 12:10:00,1.43268,1.43282,1.43243,1.43271,376400001.0
2005-09-19 12:11:00,1.43277,1.43301,1.43272,1.43272,289800001.0
2005-09-19 12:12:00,1.43276,1.43302,1.43276,1.43293,237000001.0
2005-09-19 12:13:00,1.43288,1.43308,1.4328,1.43295,477400002.0
2005-09-19 12:14:00,1.43264,1.43284,1.43249,1.43284,652700000.0
2005-09-19 12:15:00,1.43284,1.43318,1.43284,1.43307,314200000.0
2005-09-19 12:16:00,1.43297,1.43297,1.43258,1.43266,402800001.0
2005-09-19 12:17:00,1.43257,1.43257,1.43231,1.43236,233100002.0
2005-09-19 12:18:00,1.43235,1.43235,1.43202,1.43222,303800000.0
2005-09-19 12:19:00,1.43229,1.43249,1.43221,1.4324,471100001.0
2005-09-19 12:20:00,1.43243,1.43253,1.43228,1.43245,411300000.0
2005-09-19 12:21:00,1.43239,1.43244,1.43219,1.43231,452900002.0
2005-09-19 12:22:00,1.43232,1.43246,1.43211,1.4322,288300000.0
2005-09-19 12:23:00,1.43202,1.43217,1.43194,1.432,373100002.0
2005-09-19 12:24:00,1.43191,1.43215,1.43176,1.43189,622700001.0
2005-09-19 12:25:00,1.43252,1.4328,1.43224,1.43259,414100000.0
2005-09-19 12:26:00,1.43272,1.43299,1.43263,1.43286,464400001.0
2005-09-19 12:27:00,1.43282,1.4331,1.43266,1.43279,459200002.0
2005-09-19 12:28:00,1.43285,1.43304,1.43268,1.43285,521800001.0
2005-09-19 12:29:00,1.43262,1.43282,1.43255,1.43258,697300001.0
2005-09-19 12:30:00,1.43252,1.43264,1.43236,1.43245,596400001.0
2005-09-19 12:31:00,1.43254,1.43281,1.43244,1.43255,688000001.0
2005-09-19 12:32:00,1.43245,1.43274,1.43236,1.4325,624600000.0
2005-09-19 12:33:00,1.43253,1.4327,1.43248,1.43257,57300000.0
2005-09-19 12:34:00,1.4325,1.43267,1.4323,1.43238,608400000.0
2005-09-19 12:35:00,1.43252,1.4326,1.43218,1.43253,607600003.0
2005-09-19 12:36:00,1.43256,1.43263,1.4323,1.4326,436300000.0
2005-09-19 12:37:00,1.43267,1.43272,1.43249,1.43255,506600001.0
2005-09-19 12:38:00,1.43257,1.43279,1.4325,1.43267,744200002.0
2005-09-19 12:39:00,1.43266,1.43268,1.43238,1.43246,458400002.0
2005-09-19 12:40:00,1.43242,1.43257,1.43234,1.43243,534400000.0
2005-09-19 12:41:00,1.43237,1.43247,1.43219,1.43222,307000001.0
2005-09-19 12:42:00,1.43223,1.43283,1.43223,1.43236,336300000.0
2005-09-19 12:43:00,1.43235,1.43259,1.43228,1.43238,479000001.0
2005-09-19 12:44:00,1.43233,1.43241,1.43212,1.43239,469500001.0
2005-09-19 12:45:00,1.43255,1.43265,1.43213,1.43265,430500002.0
2005-09-19 12:46:00,1.43283,1.43315,1.43283,1.43306,429000001.0
2005-09-19 12:47:00,1.43283,1.43295,1.4327,1.43278,386900000.0
2005-09-19 12:48:00,1.43271,1.43286,1.43255,1.43266,445600000.0
2005-09-19 12:49:00,1.43266,1.43288,1.43249,1.43262,524800002.0
2005-09-19 12:50:00,1.43255,1.43257,1.43224,1.4323,494100001.0
2005-09-19 12:51:00,1.43229,1.43276,1.43229,1.43276,384800001.0
2005-09-19 12:52:00,1.43279,1.43306,1.43272,1.43293,375200000.0
2005-09-19 12:53:00,1.43287,1.43312,1.43285,1.43309,275500000.0
2005-09-19 12:54:00,1.43302,1.43311,1.43287,1.43291,370300001.0
2005-09-19 12:55:00,1.43293,1.43299,1.43261,1.43287,463300002.0
2005-09-19 12:56:00,1.43319,1.43319,1.4329,1.43301,443200001.0
2005-09-19 12:57:00,1.43297,1.43307,1.43274,1.43292,561400003.0
2005-09-19 12:58:00,1.43293,1.43293,1.43257,1.43265,348300002.0
2005-09-19 12:59:00,1.43246,1.43257,1.43218,1.43227,736100004.0
2005-09-19 13:00:00,1.43207,1.43229,1.43204,1.43229,245500002.0
2005-09-19 13:01:00,1.43248,1.43262,1.43234,1.43236,345900001.0
2005-09-19 13:02:00,1.43225,1.43258,1.43225,1.43246,399700001.0
2005-09-19 13:04:00,1.43254,1.43262,1.4324,1.4324,263200000.0
2005-09-19 13:05:00,1.43237,1.43249,1.43222,1.43222,149100001.0
2005-09-19 13:06:00,1.43231,1.43268,1.43231,1.43266,346000000.0
2005-09-19 13:07:00,1.43255,1.4327,1.43251,1.43255,360100002.0
2005-09-19 13:08:00,1.43259,1.43259,1.43237,1.43255,170400000.0
2005-09-19 13:09:00,1.43263,1.43301,1.43254,1.43285,336400002.0
2005-09-19 13:10:00,1.43278,1.43296,1.43262,1.43274,170300002.0
2005-09-19 13:11:00,1.43294,1.43335,1.43294,1.43311,416900002.0
2005-09-19 13:12:00,1.43293,1.43307,1.4328,1.43295,305400000.0
2005-09-19 13:13:00,1.43294,1.43295,1.4328,1.43286,331100000.0
2005-09-19 13:14:00,1.43295,1.43309,1.43286,1.43288,349100000.0
2005-09-19 13:15:00,1.4325,1.4327,1.43236,1.4327,420700002.0
2005-09-19 13:16:00,1.43271,1.43285,1.43256,1.43256,124600001.0
2005-09-19 13:17:00,1.43257,1.43257,1.43228,1.43228,111300000.0
2005-09-19 13:18:00,1.43219,1.43253,1.43215,1.43245,313400000.0
2005-09-19 13:19:00,1.43252,1.43274,1.43239,1.43245,334800001.0
2005-09-19 13:20:00,1.43228,1.43238,1.43216,1.43226,224900001.0
2005-09-19 13:21:00,1.43229,1.43257,1.43229,1.43257,165500000.0
2005-09-19 13:22:00,1.43262,1.43271,1.43251,1.43269,210300000.0
2005-09-19 13:23:00,1.43267,1.43277,1.43262,1.43272,275900000.0
2005-09-19 13:24:00,1.43269,1.4328,1.4324,1.43251,248700001.0
2005-09-19 13:25:00,1.43248,1.43258,1.4324,1.43242,167600000.0
2005-09-19 13:26:00,1.43233,1.43237,1.43215,1.43221,250300000.0
2005-09-19 13:27:00,1.43214,1.43269,1.43214,1.43258,323800001.0
2005-09-19 13:28:00,1.43278,1.43293,1.43268,1.43293,494700001.0
2005-09-19 13:29:00,1.43276,1.43283,1.4324,1.43241,633900000.0
2005-09-19 13:30:00,1.43267,1.43282,1.43249,1.43268,570900002.0
2005-09-19 13:31:00,1.43273,1.43297,1.43261,1.43279,510300001.0
2005-09-19 13:32:00,1.43279,1.43286,1.43258,1.43279,192000001.0
2005-09-19 13:33:00,1.43275,1.43289,1.43266,1.4327,401700001.0
2005-09-19 13:34:00,1.43277,1.43285,1.43247,1.43264,322900001.0
2005-09-19 13:35:00,1.43254,1.43256,1.43232,1.43238,370800001.0
2005-09-19 13:36:00,1.43239,1.43239,1.43214,1.43222,484800000.0
2005-09-19 13:37:00,1.43216,1.43238,1.43215,1.4322,453800000.0
2005-09-19 13:38:00,1.43213,1.4324,1.43208,1.43208,417000003.0
2005-09-19 13:39:00,1.4321,1.43236,1.4321,1.43214,268400000.0
2005-09-19 13:40:00,1.43197,1.43227,1.43195,1.43212,431400000.0
2005-09-19 13:41:00,1.43221,1.43221,1.43191,1.43197,215200000.0
2005-09-19 13:42:00,1.43203,1.43222,1.43202,1.43222,174500000.0
2005-09-19 13:43:00,1.4323,1.43264,1.4323,1.43257,117600000.0
2005-09-19 13:44:00,1.43256,1.43268,1.43239,1.43268,240900001.0
2005-09-19 13:45:00,1.4328,1.43295,1.43247,1.43263,439300002.0
2005-09-19 13:46:00,1.43283,1.43313,1.43258,1.43313,443100000.0
2005-09-19 13:47:00,1.4333,1.4337,1.43316,1.4337,529100001.0
2005-09-19 13:48:00,1.43359,1.43359,1.43299,1.43348,239900000.0
2005-09-19 13:49:00,1.43349,1.43356,1.43317,1.43317,204200000.0
2005-09-19 13:50:00,1.43306,1.43306,1.43251,1.43251,282000000.0
2005-09-19 13:51:00,1.43278,1.43278,1.43255,1.43258,249400001.0
2005-09-19 13:52:00,1.43242,1.43277,1.43241,1.43255,426400000.0
2005-09-19 13:53:00,1.43239,1.43264,1.43238,1.43255,500900001.0
2005-09-19 13:54:00,1.43265,1.43351,1.43265,1.43351,369400001.0
2005-09-19 13:55:00,1.43323,1.43323,1.43286,1.43309,365300001.0
2005-09-19 13:56:00,1.43298,1.43309,1.4327,1.43274,365200001.0
2005-09-19 13:57:00,1.43282,1.43282,1.43247,1.43269,376800000.0
2005-09-19 13:58:00,1.43279,1.43307,1.43264,1.43301,259200000.0
2005-09-19 13:59:00,1.43294,1.43306,1.4324,1.43268,411800000.0
2005-09-19 14:00:00,1.43239,1.43251,1.43187,1.43187,301000001.0
2005-09-19 14:01:00,1.43164,1.43164,1.4314,1.43153,380800002.0
2005-09-19 14:02:00,1.43151,1.43212,1.43144,1.43174,295400001.0
2005-09-19 14:03:00,1.4316,1.43224,1.4316,1.43212,470600002.0
2005-09-19 14:04:00,1.43217,1.43238,1.43211,1.43213,458500003.0
2005-09-19 14:05:00,1.43217,1.4323,1.43201,1.43201,341300000.0
2005-09-19 14:06:00,1.43188,1.43197,1.43154,1.43156,387900002.0
2005-09-19 14:07:00,1.43181,1.43182,1.43153,1.43161,307600001.0
2005-09-19 14:08:00,1.43166,1.4317,1.43137,1.43137,465700003.0
2005-09-19 14:09:00,1.43138,1.43168,1.43138,1.43143,213900001.0
2005-09-19 14:10:00,1.43148,1.43158,1.43129,1.43147,332700001.0
2005-09-19 14:11:00,1.43142,1.43172,1.43137,1.43172,133400000.0
2005-09-19 14:12:00,1.43169,1.43174,1.43148,1.43155,233800000.0
2005-09-19 14:13:00,1.43128,1.43152,1.43128,1.43135,151900000.0
2005-09-19 14:14:00,1.43122,1.43142,1.43097,1.43109,237900000.0
2005-09-19 14:15:00,1.43106,1.43128,1.43091,1.43107,458500000.0
2005-09-19 14:16:00,1.431,1.43112,1.43084,1.43091,178100000.0
2005-09-19 14:17:00,1.43122,1.43144,1.431,1.43109,622900002.0
2005-09-19 14:18:00,1.43095,1.43121,1.43075,1.43102,334700000.0
2005-09-19 14:19:00,1.43115,1.43135,1.43093,1.43118,431600001.0
2005-09-19 14:20:00,1.43152,1.43168,1.43144,1.43165,188500000.0
2005-09-19 14:21:00,1.43187,1.43187,1.43161,1.43171,389300001.0
2005-09-19 14:22:00,1.43176,1.43187,1.43149,1.43183,574400001.0
2005-09-19 14:23:00,1.43216,1.43216,1.43175,1.43188,208000000.0
2005-09-19 14:24:00,1.4318,1.43219,1.4318,1.4318,442900001.0
2005-09-19 14:25:00,1.43182,1.43234,1.43182,1.432,567200000.0
2005-09-19 14:26:00,1.43199,1.43199,1.43113,1.43113,600400002.0
2005-09-19 14:27:00,1.43107,1.43129,1.43097,1.43124,432600001.0
2005-09-19 14:28:00,1.43109,1.43113,1.43069,1.43113,39000000.0
2005-09-19 14:29:00,1.43106,1.4313,1.43101,1.4313,35700000.0
2005-09-19 14:30:00,1.43115,1.43115,1.43041,1.43099,55600001.0
2005-09-19 14:31:00,1.43071,1.43088,1.43063,1.43071,33200000.0
2005-09-19 14:32:00,1.43094,1.43104,1.43083,1.43104,44800000.0
2005-09-19 14:33:00,1.43069,1.43093,1.43058,1.43062,47200000.0
2005-09-19 14:34:00,1.43066,1.43089,1.43066,1.43074,31200000.0
2005-09-19 14:35:00,1.43087,1.4309,1.43072,1.43082,24600000.0
2005-09-19 14:36:00,1.43107,1.43107,1.43046,1.43046,52000000.0
2005-09-19 14:37:00,1.43096,1.43096,1.4307,1.43088,27800000.0
2005-09-19 14:38:00,1.43096,1.43134,1.43074,1.43134,37100000.0
2005-09-19 14:39:00,1.43129,1.43149,1.43094,1.43139,36200000.0
2005-09-19 14:40:00,1.43145,1.43151,1.43097,1.43107,27800000.0
2005-09-19 14:41:00,1.43115,1.43117,1.43101,1.43115,47200000.0
2005-09-19 14:42:00,1.43099,1.43105,1.43033,1.43033,34800000.0
2005-09-19 14:43:00,1.43073,1.43094,1.43033,1.43033,56600000.0
2005-09-19 14:44:00,1.43017,1.43037,1.43,1.43036,44600000.0
2005-09-19 14:45:00,1.43025,1.43033,1.43,1.43033,47600000.0
2005-09-19 14:46:00,1.43056,1.43056,1.43032,1.4304,47900000.0
2005-09-19 14:47:00,1.4304,1.4304,1.4299,1.43011,25100000.0
2005-09-19 14:48:00,1.43011,1.43016,1.42999,1.43016,25800000.0
2005-09-19 14:49:00,1.43018,1.43035,1.43009,1.43035,43800000.0
2005-09-19 14:50:00,1.43021,1.43031,1.42999,1.43029,32800000.0
2005-09-19 14:51:00,1.43018,1.43018,1.42992,1.42997,34000000.0
2005-09-19 14:52:00,1.42998,1.43035,1.42998,1.43035,35400000.0
2005-09-19 14:53:00,1.43015,1.43035,1.42977,1.43013,23200000.0
2005-09-19 14:54:00,1.43017,1.43025,1.42976,1.42979,25000000.0
2005-09-19 14:55:00,1.43016,1.43028,1.42978,1.42978,52100000.0
2005-09-19 14:56:00,1.42998,1.43003,1.4297,1.42979,30200000.0
2005-09-19 14:57:00,1.42977,1.42998,1.42962,1.42988,34000000.0
2005-09-19 14:58:00,1.42975,1.42986,1.42948,1.42948,48200000.0
2005-09-19 14:59:00,1.42939,1.42939,1.42897,1.42897,44600000.0
2005-09-19 15:00:00,1.42894,1.42894,1.42821,1.42821,37000000.0
2005-09-19 15:01:00,1.42857,1.42857,1.42813,1.42832,28000000.0
2005-09-19 15:02:00,1.42834,1.42834,1.42766,1.42772,54400000.0
2005-09-19 15:03:00,1.42799,1.42807,1.42705,1.4279,31600000.0
2005-09-19 15:04:00,1.42818,1.42848,1.42814,1.42822,34400000.0
2005-09-19 15:05:00,1.42808,1.42839,1.42803,1.42839,31600000.0
2005-09-19 15:06:00,1.42854,1.42872,1.42808,1.42872,46500000.0
2005-09-19 15:07:00,1.42839,1.42855,1.42821,1.42824,59700001.0
2005-09-19 15:08:00,1.42815,1.42841,1.42783,1.42825,54400000.0
2005-09-19 15:09:00,1.42817,1.42833,1.42781,1.42806,48600000.0
2005-09-19 15:10:00,1.42816,1.42834,1.42801,1.42815,50100000.0
2005-09-19 15:11:00,1.42824,1.42855,1.42808,1.42841,30400000.0
2005-09-19 15:12:00,1.4283,1.42846,1.42786,1.42819,32600000.0
2005-09-19 15:13:00,1.42851,1.42869,1.42837,1.42869,39000000.0
2005-09-19 15:14:00,1.42852,1.42887,1.42846,1.42846,28200000.0
2005-09-19 15:15:00,1.42859,1.4287,1.42821,1.4287,48800000.0
2005-09-19 15:16:00,1.42869,1.42877,1.42863,1.42863,24400000.0
2005-09-19 15:17:00,1.4286,1.42901,1.4286,1.42874,33700000.0
2005-09-19 15:18:00,1.42883,1.42904,1.42859,1.42904,38400000.0
2005-09-19 15:19:00,1.42909,1.42915,1.42884,1.42909,33000000.0
2005-09-19 15:20:00,1.42912,1.42925,1.42909,1.42912,23200000.0
2005-09-19 15:21:00,1.42909,1.42912,1.42895,1.42909,25000000.0
2005-09-19 15:22:00,1.42903,1.42923,1.42887,1.42914,46300000.0
2005-09-19 15:23:00,1.42926,1.42926,1.42897,1.42902,35000000.0
2005-09-19 15:24:00,1.429,1.42904,1.4288,1.42897,30800000.0
2005-09-19 15:25:00,1.42893,1.42908,1.42876,1.42876,23800000.0
2005-09-19 15:26:00,1.42931,1.42931,1.4291,1.42931,26600000.0
2005-09-19 15:27:00,1.42932,1.42935,1.42905,1.42914,58600000.0
2005-09-19 15:28:00,1.42908,1.42962,1.42908,1.42935,42900000.0
2005-09-19 15:29:00,1.42923,1.42925,1.42884,1.42892,28800000.0
2005-09-19 15:30:00,1.42913,1.42917,1.42893,1.42917,25800000.0
2005-09-19 15:31:00,1.42919,1.42931,1.42911,1.42921,39800000.0
2005-09-19 15:32:00,1.42912,1.42912,1.42881,1.42899,34200000.0
2005-09-19 15:33:00,1.42897,1.42901,1.42869,1.42901,57700000.0
2005-09-19 15:34:00,1.42898,1.42915,1.42861,1.42861,32600000.0
2005-09-19 15:35:00,1.4287,1.42907,1.4287,1.42872,40000000.0
2005-09-19 15:36:00,1.42903,1.4291,1.42884,1.42889,51200000.0
2005-09-19 15:37:00,1.42928,1.42961,1.42928,1.42959,44500000.0
2005-09-19 15:38:00,1.42939,1.42964,1.4293,1.42964,50500000.0
2005-09-19 15:39:00,1.4295,1.42957,1.42925,1.42925,35100000.0
2005-09-19 15:40:00,1.42904,1.42929,1.42858,1.42858,39100000.0
2005-09-19 15:41:00,1.42858,1.42862,1.42805,1.42849,33000000.0
2005-09-19 15:42:00,1.42851,1.42858,1.42756,1.42777,37700001.0
2005-09-19 15:43:00,1.4278,1.42817,1.42775,1.42817,51200000.0
2005-09-19 15:44:00,1.42803,1.42809,1.42756,1.42789,47000000.0
2005-09-19 15:45:00,1.42791,1.42826,1.42791,1.42805,43600000.0
2005-09-19 15:46:00,1.42794,1.428,1.42774,1.42774,43400000.0
2005-09-19 15:47:00,1.42741,1.42758,1.4272,1.4275,40600000.0
2005-09-19 15:48:00,1.42741,1.42741,1.4269,1.427,25400000.0
2005-09-19 15:49:00,1.42693,1.42722,1.42693,1.42708,55100000.0
2005-09-19 15:50:00,1.42719,1.42747,1.42719,1.42733,25600000.0
2005-09-19 15:51:00,1.42728,1.42736,1.42688,1.42692,33500000.0
2005-09-19 15:52:00,1.42694,1.42703,1.42671,1.427,64300001.0
2005-09-19 15:53:00,1.427,1.427,1.42673,1.42688,45300000.0
2005-09-19 15:54:00,1.42719,1.42733,1.4267,1.4267,24400000.0
2005-09-19 15:55:00,1.42699,1.42699,1.42633,1.42653,33000000.0
2005-09-19 15:56:00,1.42636,1.4265,1.4261,1.42621,57000001.0
2005-09-19 15:57:00,1.4261,1.42643,1.4261,1.42611,18600000.0
2005-09-19 15:58:00,1.42595,1.42595,1.4256,1.4257,39000000.0
2005-09-19 15:59:00,1.42513,1.42524,1.42453,1.42453,23200000.0
2005-09-19 16:00:00,1.42454,1.42469,1.42422,1.42467,56800001.0
2005-09-19 16:01:00,1.42469,1.42491,1.42464,1.42487,22800000.0
2005-09-19 16:02:00,1.42486,1.42502,1.42455,1.42502,20800000.0
2005-09-19 16:03:00,1.42487,1.42508,1.42471,1.425,49700000.0
2005-09-19 16:04:00,1.42504,1.42538,1.42504,1.4251,41800000.0
2005-09-19 16:05:00,1.42504,1.42517,1.42476,1.42501,34900000.0
2005-09-19 16:06:00,1.42486,1.42523,1.42471,1.42473,37200000.0
2005-09-19 16:07:00,1.42478,1.42493,1.42471,1.42478,55900001.0
2005-09-19 16:08:00,1.42479,1.42479,1.4244,1.42461,40200000.0
2005-09-19 16:09:00,1.42431,1.42448,1.42418,1.42428,53000001.0
2005-09-19 16:10:00,1.42436,1.42461,1.4243,1.42461,24600000.0
2005-09-19 16:11:00,1.42436,1.42469,1.42436,1.42444,33400000.0
2005-09-19 16:12:00,1.42439,1.42489,1.42439,1.42483,31400000.0
2005-09-19 16:13:00,1.42464,1.42488,1.42455,1.42488,35400000.0
2005-09-19 16:14:00,1.42464,1.42493,1.42454,1.42466,49700000.0
2005-09-19 16:15:00,1.4245,1.42476,1.4245,1.42475,50000001.0
2005-09-19 16:16:00,1.42465,1.42485,1.4245,1.4246,35600000.0
2005-09-19 16:17:00,1.42464,1.42479,1.42453,1.42453,26200000.0
2005-09-19 16:18:00,1.42465,1.42472,1.42454,1.42468,39800001.0
2005-09-19 16:19:00,1.42479,1.42511,1.42471,1.42505,28200000.0
2005-09-19 16:20:00,1.4248,1.42526,1.4248,1.42526,22800000.0
2005-09-19 16:21:00,1.42551,1.42563,1.42518,1.42538,41200000.0
2005-09-19 16:22:00,1.42567,1.42588,1.42558,1.42562,43000000.0
2005-09-19 16:23:00,1.42559,1.42559,1.42541,1.4255,42800000.0
2005-09-19 16:24:00,1.4255,1.426,1.42549,1.42589,28200000.0
2005-09-19 16:25:00,1.42591,1.42591,1.42519,1.42569,49000001.0
2005-09-19 16:26:00,1.42577,1.4258,1.42548,1.42548,37400000.0
2005-09-19 16:27:00,1.42552,1.42578,1.42552,1.42554,30800000.0
2005-09-19 16:28:00,1.42562,1.42572,1.42548,1.42559,33000000.0
2005-09-19 16:29:00,1.42581,1.42592,1.42574,1.42575,53100000.0
2005-09-19 16:30:00,1.42569,1.42583,1.4255,1.42552,39600000.0
2005-09-19 16:31:00,1.42559,1.42566,1.42516,1.42529,48400000.0
2005-09-19 16:32:00,1.42546,1.42546,1.42472,1.42492,48200000.0
2005-09-19 16:33:00,1.42484,1.42502,1.4247,1.42492,44400000.0
2005-09-19 16:34:00,1.42466,1.42487,1.42422,1.42487,58000000.0
2005-09-19 16:35:00,1.42498,1.42511,1.42467,1.42511,34400000.0
2005-09-19 16:36:00,1.42493,1.42494,1.42439,1.42463,38600000.0
2005-09-19 16:37:00,1.42454,1.42467,1.42431,1.42444,32000000.0
2005-09-19 16:38:00,1.42439,1.42451,1.42411,1.42451,44700000.0
2005-09-19 16:39:00,1.42469,1.42503,1.42469,1.42503,20800000.0
2005-09-19 16:40:00,1.42488,1.42515,1.42486,1.42509,23200000.0
2005-09-19 16:41:00,1.42453,1.42485,1.4244,1.42441,33000000.0
2005-09-19 16:42:00,1.42464,1.42479,1.42458,1.42462,31600000.0
2005-09-19 16:43:00,1.42451,1.42474,1.42451,1.42459,52200000.0
2005-09-19 16:44:00,1.42461,1.42466,1.42449,1.42462,38900000.0
2005-09-19 16:45:00,1.42449,1.42464,1.42445,1.42453,58000000.0
2005-09-19 16:46:00,1.42472,1.42472,1.42417,1.42444,70900001.0
2005-09-19 16:47:00,1.42447,1.42462,1.42433,1.42441,57800001.0
2005-09-19 16:48:00,1.42459,1.42459,1.42406,1.42453,30200000.0
2005-09-19 16:49:00,1.42455,1.42467,1.42445,1.42466,31000000.0
2005-09-19 16:50:00,1.4246,1.42462,1.42434,1.42439,53600001.0
2005-09-19 16:51:00,1.4244,1.4245,1.42425,1.4245,30200000.0
2005-09-19 16:52:00,1.4243,1.4244,1.42403,1.4244,50500000.0
2005-09-19 16:53:00,1.42435,1.42463,1.42425,1.42445,24400000.0
2005-09-19 16:54:00,1.42445,1.42463,1.4244,1.42451,30200000.0
2005-09-19 16:55:00,1.42467,1.42477,1.42452,1.42473,36700000.0
2005-09-19 16:56:00,1.42473,1.42478,1.42464,1.42465,67600000.0
2005-09-19 16:57:00,1.42463,1.4251,1.42463,1.42508,26600000.0
2005-09-19 16:58:00,1.42476,1.42484,1.42434,1.42434,32100000.0
2005-09-19 16:59:00,1.42397,1.42397,1.42281,1.42299,25800000.0
2005-09-19 17:00:00,1.42249,1.42322,1.42249,1.42322,32800000.0
2005-09-19 17:01:00,1.42294,1.42338,1.42289,1.4233,48400000.0
2005-09-19 17:02:00,1.42308,1.42322,1.42288,1.4232,26800000.0
2005-09-19 17:03:00,1.42335,1.42343,1.42317,1.42328,49600000.0
2005-09-19 17:04:00,1.42342,1.42367,1.42322,1.42361,45000000.0
2005-09-19 17:05:00,1.4233,1.42352,1.42284,1.42352,44400001.0
2005-09-19 17:06:00,1.42343,1.42343,1.42272,1.42277,22800000.0
2005-09-19 17:07:00,1.42304,1.42322,1.42245,1.42287,44300000.0
2005-09-19 17:08:00,1.4228,1.42316,1.4228,1.42312,25500000.0
2005-09-19 17:09:00,1.42305,1.42327,1.42274,1.42315,37400000.0
2005-09-19 17:10:00,1.42296,1.42301,1.42261,1.42298,25000000.0
2005-09-19 17:11:00,1.42289,1.42323,1.42259,1.42306,30100000.0
2005-09-19 17:12:00,1.42281,1.4234,1.42281,1.42334,38500000.0
2005-09-19 17:13:00,1.42285,1.4239,1.42283,1.4239,40000000.0
2005-09-19 17:14:00,1.42339,1.4237,1.42324,1.42328,53200000.0
2005-09-19 17:15:00,1.42335,1.42335,1.42259,1.42262,39000000.0
2005-09-19 17:16:00,1.42259,1.42264,1.42246,1.42246,33300000.0
2005-09-19 17:17:00,1.42276,1.42289,1.4225,1.42288,37600000.0
2005-09-19 17:18:00,1.42307,1.42307,1.42274,1.42279,40000000.0
2005-09-19 17:19:00,1.4225,1.4227,1.42173,1.42208,30200000.0
2005-09-19 17:20:00,1.42247,1.42258,1.42173,1.42194,42800000.0
2005-09-19 17:21:00,1.42245,1.42285,1.42245,1.42275,41000000.0
2005-09-19 17:22:00,1.42247,1.42262,1.42216,1.42252,64000001.0
2005-09-19 17:23:00,1.42213,1.42221,1.42196,1.42202,30800001.0
2005-09-19 17:24:00,1.42178,1.42196,1.42139,1.42155,25400000.0
2005-09-19 17:25:00,1.42148,1.42155,1.42133,1.4215,47200000.0
2005-09-19 17:26:00,1.42107,1.42107,1.42059,1.42059,44000000.0
2005-09-19 17:27:00,1.42055,1.42055,1.41998,1.41998,37600000.0
2005-09-19 17:28:00,1.42022,1.42046,1.42019,1.42019,44600000.0
2005-09-19 17:29:00,1.42006,1.42024,1.41955,1.42024,42400000.0
2005-09-19 17:30:00,1.42034,1.42045,1.41992,1.42045,65600000.0
2005-09-19 17:31:00,1.42015,1.42031,1.42013,1.42018,41500001.0
2005-09-19 17:32:00,1.42022,1.42069,1.42022,1.4206,39400000.0
2005-09-19 17:33:00,1.42083,1.421,1.42067,1.42094,41000000.0
2005-09-19 17:34:00,1.42113,1.4216,1.42113,1.4216,38200000.0
2005-09-19 17:35:00,1.42161,1.42161,1.42123,1.42142,29400000.0
2005-09-19 17:36:00,1.42139,1.42139,1.42111,1.42127,72800000.0
2005-09-19 17:37:00,1.4213,1.42177,1.42101,1.42177,40300000.0
2005-09-19 17:38:00,1.42165,1.42218,1.42165,1.42198,34600000.0
2005-09-19 17:39:00,1.4222,1.42262,1.42212,1.42259,25600000.0
2005-09-19 17:40:00,1.42243,1.42263,1.42223,1.42228,38800000.0
2005-09-19 17:41:00,1.42232,1.42234,1.42217,1.42222,55300000.0
2005-09-19 17:42:00,1.42212,1.42271,1.42191,1.42263,40000000.0
2005-09-19 17:43:00,1.42269,1.42287,1.42233,1.42286,49400000.0
2005-09-19 17:44:00,1.42277,1.42285,1.42244,1.42244,42200000.0
2005-09-19 17:45:00,1.42266,1.42274,1.42257,1.42268,25800000.0
2005-09-19 17:46:00,1.4226,1.4228,1.42238,1.42243,48800000.0
2005-09-19 17:47:00,1.42227,1.4225,1.42224,1.42228,33800000.0
2005-09-19 17:48:00,1.42202,1.42247,1.42187,1.42247,47800000.0
2005-09-19 17:49:00,1.42236,1.42236,1.42169,1.42208,28000000.0
2005-09-19 17:50:00,1.42207,1.42208,1.42187,1.422,34900000.0
2005-09-19 17:51:00,1.42201,1.42211,1.42163,1.42183,45500001.0
2005-09-19 17:52:00,1.42203,1.42214,1.42192,1.42199,35200000.0
2005-09-19 17:53:00,1.42168,1.42186,1.42154,1.42162,32000000.0
2005-09-19 17:54:00,1.4214,1.42155,1.42084,1.42133,34400000.0
2005-09-19 17:55:00,1.42135,1.42151,1.42056,1.421,51000000.0
2005-09-19 17:56:00,1.42053,1.42069,1.42038,1.42048,30600000.0
2005-09-19 17:57:00,1.4203,1.42049,1.4201,1.42027,48000000.0
2005-09-19 17:58:00,1.42022,1.42022,1.41966,1.42019,38000000.0
2005-09-19 17:59:00,1.41988,1.42024,1.41988,1.42009,45600000.0
2005-09-19 18:00:00,1.42034,1.42034,1.42012,1.42033,56600000.0
2005-09-19 18:01:00,1.42037,1.42044,1.41992,1.42001,46600000.0
2005-09-19 18:02:00,1.42011,1.42037,1.42011,1.42027,86000002.0
2005-09-19 18:03:00,1.42017,1.42038,1.41999,1.41999,40400000.0
2005-09-19 18:04:00,1.42036,1.42056,1.42024,1.42024,40900000.0
2005-09-19 18:05:00,1.42003,1.42003,1.41941,1.41987,26000000.0
2005-09-19 18:06:00,1.41971,1.42013,1.41939,1.41939,36000000.0
2005-09-19 18:07:00,1.41936,1.41939,1.41896,1.41896,46700000.0
2005-09-19 18:08:00,1.41881,1.4192,1.41881,1.41892,60500000.0
2005-09-19 18:09:00,1.41894,1.41937,1.41886,1.41921,37200000.0
2005-09-19 18:10:00,1.41927,1.41959,1.41926,1.41937,30600000.0
2005-09-19 18:11:00,1.41964,1.41972,1.41946,1.41972,33000000.0
2005-09-19 18:12:00,1.4196,1.4196,1.41904,1.41909,42400000.0
2005-09-19 18:13:00,1.41904,1.41904,1.41828,1.41842,44600000.0
2005-09-19 18:14:00,1.41778,1.41849,1.41778,1.41842,30200000.0
2005-09-19 18:15:00,1.41831,1.41832,1.41809,1.4183,42200000.0
2005-09-19 18:16:00,1.41846,1.41861,1.41838,1.41841,30200000.0
2005-09-19 18:17:00,1.41817,1.41828,1.41795,1.41795,38900000.0
2005-09-19 18:18:00,1.41806,1.41819,1.41703,1.41719,36200000.0
2005-09-19 18:19:00,1.41769,1.4179,1.41769,1.41773,50400000.0
2005-09-19 18:20:00,1.41795,1.41829,1.41783,1.41814,23400000.0
2005-09-19 18:21:00,1.41825,1.41851,1.41818,1.41835,37200000.0
2005-09-19 18:22:00,1.41862,1.41873,1.41847,1.41855,29600000.0
2005-09-19 18:23:00,1.41841,1.41851,1.41833,1.41833,28100000.0
2005-09-19 18:24:00,1.41835,1.41847,1.41826,1.41835,39700000.0
2005-09-19 18:25:00,1.41868,1.41871,1.41836,1.41859,37400000.0
2005-09-19 18:26:00,1.4188,1.41896,1.4188,1.41893,34400000.0
2005-09-19 18:27:00,1.41878,1.41902,1.41855,1.41898,40000000.0
2005-09-19 18:28:00,1.41881,1.419,1.41879,1.41887,42400000.0
2005-09-19 18:29:00,1.41896,1.41933,1.41896,1.41918,49100001.0
2005-09-19 18:30:00,1.41913,1.41913,1.41881,1.41904,35200000.0
2005-09-19 18:31:00,1.41908,1.41915,1.41873,1.41884,25800000.0
2005-09-19 18:32:00,1.41884,1.41887,1.41857,1.41875,17400000.0
2005-09-19 18:33:00,1.41887,1.41909,1.41881,1.41887,50000000.0
2005-09-19 18:34:00,1.41902,1.41932,1.41902,1.41905,39200001.0
2005-09-19 18:35:00,1.41891,1.41894,1.41858,1.41894,32100000.0
2005-09-19 18:36:00,1.41875,1.41892,1.41869,1.41882,58100000.0
2005-09-19 18:37:00,1.41874,1.41885,1.41868,1.41885,33200000.0
2005-09-19 18:38:00,1.41873,1.41891,1.41858,1.41886,37000000.0
2005-09-19 18:39:00,1.41863,1.41892,1.41863,1.4189,20200000.0
2005-09-19 18:40:00,1.41899,1.41917,1.41888,1.41894,31600000.0
2005-09-19 18:41:00,1.41904,1.41927,1.41904,1.41927,37600000.0
2005-09-19 18:42:00,1.41926,1.41936,1.41904,1.41917,46300000.0
2005-09-19 18:43:00,1.4189,1.41903,1.41872,1.41885,32000000.0
2005-09-19 18:44:00,1.41888,1.41916,1.41884,1.41888,31400000.0
2005-09-19 18:45:00,1.41889,1.41889,1.41857,1.41861,18600000.0
2005-09-19 18:46:00,1.41871,1.41872,1.41843,1.41843,31800000.0
2005-09-19 18:47:00,1.41875,1.41875,1.41844,1.41844,26600000.0
2005-09-19 18:48:00,1.4185,1.41878,1.41843,1.41865,72000002.0
2005-09-19 18:49:00,1.4187,1.4187,1.41811,1.41811,26700000.0
2005-09-19 18:50:00,1.41813,1.41814,1.41781,1.41783,37800000.0
2005-09-19 18:51:00,1.41774,1.41783,1.41751,1.41763,42000001.0
2005-09-19 18:52:00,1.4173,1.41764,1.4173,1.41736,53600000.0
2005-09-19 18:53:00,1.41737,1.41743,1.41709,1.41711,44200001.0
2005-09-19 18:54:00,1.41712,1.41726,1.41674,1.41726,37200001.0
2005-09-19 18:55:00,1.41712,1.41739,1.41712,1.41722,29100000.0
2005-09-19 18:56:00,1.41694,1.41732,1.41684,1.41684,28600000.0
2005-09-19 18:57:00,1.41721,1.41726,1.41704,1.41704,30800000.0
2005-09-19 18:58:00,1.41722,1.41722,1.41675,1.41686,35400000.0
2005-09-19 18:59:00,1.41699,1.41748,1.41682,1.41748,28400000.0
2005-09-19 19:00:00,1.41755,1.41759,1.41734,1.41759,25100000.0
2005-09-19 19:01:00,1.41754,1.41773,1.41723,1.41723,35700000.0
2005-09-19 19:02:00,1.41726,1.41752,1.41722,1.41752,33400000.0
2005-09-19 19:03:00,1.41749,1.41771,1.41737,1.41758,49200000.0
2005-09-19 19:04:00,1.41753,1.41786,1.41748,1.41764,46600000.0
2005-09-19 19:05:00,1.41762,1.41764,1.41736,1.41757,31000000.0
2005-09-19 19:06:00,1.41751,1.41752,1.41724,1.41752,35600000.0
2005-09-19 19:07:00,1.41742,1.41749,1.4169,1.41723,43300000.0
2005-09-19 19:08:00,1.41699,1.41704,1.41674,1.41674,54200001.0
2005-09-19 19:09:00,1.41648,1.41663,1.41623,1.41644,32700000.0
2005-09-19 19:10:00,1.41682,1.41696,1.41646,1.41646,54500000.0
2005-09-19 19:11:00,1.41699,1.4173,1.41699,1.4172,63100000.0
2005-09-19 19:12:00,1.41697,1.41734,1.41697,1.41734,30400000.0
2005-09-19 19:13:00,1.41737,1.41745,1.41723,1.41735,42000000.0
2005-09-19 19:14:00,1.41717,1.41758,1.41708,1.41758,46000000.0
2005-09-19 19:15:00,1.41742,1.41769,1.41731,1.41769,28000000.0
2005-09-19 19:16:00,1.41716,1.41761,1.41716,1.41758,39800000.0
2005-09-19 19:17:00,1.41752,1.4176,1.41734,1.41743,52200000.0
2005-09-19 19:18:00,1.41737,1.41737,1.4171,1.41728,41100000.0
2005-09-19 19:19:00,1.41737,1.41757,1.4171,1.41739,36800000.0
2005-09-19 19:20:00,1.41738,1.41753,1.41717,1.4172,37000000.0
2005-09-19 19:21:00,1.41717,1.41747,1.41717,1.41726,32800000.0
2005-09-19 19:22:00,1.41742,1.41765,1.41728,1.41759,57400001.0
2005-09-19 19:23:00,1.41747,1.41769,1.41722,1.41767,60400001.0
2005-09-19 19:24:00,1.41771,1.41789,1.41754,1.41754,66800000.0
2005-09-19 19:25:00,1.41784,1.41837,1.41783,1.41837,36600000.0
2005-09-19 19:26:00,1.41814,1.41829,1.41781,1.41781,35400000.0
2005-09-19 19:27:00,1.41727,1.41756,1.41702,1.41756,31400000.0
2005-09-19 19:28:00,1.41732,1.41732,1.41695,1.4172,51700000.0
2005-09-19 19:29:00,1.41705,1.41724,1.41682,1.41706,40200000.0
2005-09-19 19:30:00,1.41715,1.41715,1.41692,1.41696,51000000.0
2005-09-19 19:31:00,1.41715,1.41717,1.41702,1.41706,35700000.0
2005-09-19 19:32:00,1.41711,1.41724,1.41693,1.41719,47200000.0
2005-09-19 19:33:00,1.41737,1.41745,1.41716,1.41733,41200000.0
2005-09-19 19:34:00,1.41743,1.41785,1.41743,1.41762,24600000.0
2005-09-19 19:35:00,1.41756,1.41774,1.41723,1.41774,28800000.0
2005-09-19 19:36:00,1.41772,1.41777,1.41748,1.4177,25800000.0
2005-09-19 19:37:00,1.41774,1.41774,1.41727,1.41727,41100000.0
2005-09-19 19:38:00,1.41733,1.41773,1.41733,1.41735,35400000.0
2005-09-19 19:39:00,1.4175,1.41757,1.41735,1.41755,40200000.0
2005-09-19 19:40:00,1.41763,1.4178,1.41753,1.4177,48800000.0
2005-09-19 19:41:00,1.4178,1.41808,1.41762,1.41808,39200000.0
2005-09-19 19:42:00,1.41778,1.41823,1.41772,1.41823,40600000.0
2005-09-19 19:43:00,1.41813,1.41813,1.41765,1.4179,36600000.0
2005-09-19 19:44:00,1.41778,1.41782,1.41765,1.41773,61200000.0
2005-09-19 19:45:00,1.41756,1.41758,1.41744,1.41749,61800001.0
2005-09-19 19:46:00,1.4176,1.41795,1.41736,1.41736,53600001.0
2005-09-19 19:47:00,1.41765,1.41787,1.41758,1.41787,33600000.0
2005-09-19 19:48:00,1.4179,1.41794,1.41785,1.41785,44000000.0
2005-09-19 19:49:00,1.4178,1.41803,1.4178,1.41787,30500000.0
2005-09-19 19:50:00,1.41817,1.41817,1.41774,1.41797,48000000.0
2005-09-19 19:51:00,1.41767,1.41787,1.41741,1.41745,76600002.0
2005-09-19 19:52:00,1.41735,1.41736,1.41703,1.41712,25600000.0
2005-09-19 19:53:00,1.41707,1.41728,1.41697,1.41697,51600000.0
2005-09-19 19:54:00,1.4169,1.41701,1.41688,1.41694,33900000.0
2005-09-19 19:55:00,1.41678,1.41682,1.41666,1.41674,25700000.0
2005-09-19 19:56:00,1.41665,1.41673,1.41645,1.4166,28500000.0
2005-09-19 19:57:00,1.41652,1.41675,1.41652,1.41668,29600000.0
2005-09-19 19:58:00,1.41664,1.41672,1.4165,1.4165,24600000.0
2005-09-19 19:59:00,1.41657,1.41672,1.41644,1.41665,18600000.0
2005-09-19 20:00:00,1.41677,1.41707,1.41664,1.41664,39600000.0
2005-09-19 20:01:00,1.41711,1.41764,1.41711,1.41738,49800000.0
2005-09-19 20:02:00,1.41769,1.41773,1.41746,1.4177,25800000.0
2005-09-19 20:03:00,1.41777,1.41779,1.41756,1.41767,30600000.0
2005-09-19 20:04:00,1.41769,1.41789,1.41756,1.41777,31000000.0
2005-09-19 20:05:00,1.4176,1.41769,1.41751,1.41758,43200000.0
2005-09-19 20:06:00,1.4178,1.41789,1.41772,1.41782,27800000.0
2005-09-19 20:07:00,1.41776,1.41798,1.4176,1.41772,48200000.0
2005-09-19 20:08:00,1.4178,1.4178,1.41743,1.41767,50100001.0
2005-09-19 20:09:00,1.41788,1.41795,1.4178,1.4178,33800000.0
2005-09-19 20:10:00,1.41753,1.41804,1.41753,1.41778,41800000.0
2005-09-19 20:11:00,1.41767,1.41767,1.41747,1.41755,29100000.0
2005-09-19 20:12:00,1.41767,1.41767,1.41722,1.41762,46600000.0
2005-09-19 20:13:00,1.41771,1.41775,1.41757,1.41766,40300000.0
2005-09-19 20:14:00,1.41768,1.41801,1.41719,1.41801,33000000.0
2005-09-19 20:15:00,1.41805,1.41816,1.41793,1.41816,29000000.0
2005-09-19 20:16:00,1.4181,1.41822,1.41795,1.41795,40800000.0
2005-09-19 20:17:00,1.41791,1.41808,1.41764,1.41808,35000000.0
2005-09-19 20:18:00,1.41816,1.41834,1.41807,1.41812,36400000.0
2005-09-19 20:19:00,1.41832,1.41832,1.41816,1.41817,53600000.0
2005-09-19 20:20:00,1.41824,1.41824,1.41796,1.41821,33200000.0
2005-09-19 20:21:00,1.41804,1.41819,1.41804,1.41817,44600000.0
2005-09-19 20:22:00,1.41822,1.41834,1.41815,1.41831,19800000.0
2005-09-19 20:23:00,1.41839,1.41841,1.41808,1.41827,42200000.0
2005-09-19 20:24:00,1.41855,1.41855,1.4182,1.4182,31200000.0
2005-09-19 20:25:00,1.4185,1.41859,1.41811,1.41831,37200000.0
2005-09-19 20:26:00,1.41862,1.41862,1.41829,1.41854,37800000.0
2005-09-19 20:27:00,1.41857,1.41857,1.41806,1.41829,67400002.0
2005-09-19 20:28:00,1.41824,1.41846,1.41824,1.41846,27600000.0
2005-09-19 20:29:00,1.41849,1.41849,1.41795,1.41849,32400000.0
2005-09-19 20:30:00,1.41839,1.41839,1.41808,1.41813,37000000.0
2005-09-19 20:31:00,1.41794,1.41811,1.41754,1.41811,40000000.0
2005-09-19 20:32:00,1.41782,1.41811,1.41756,1.41811,20400000.0
2005-09-19 20:33:00,1.41815,1.41822,1.41786,1.41822,37400000.0
2005-09-19 20:34:00,1.41808,1.4183,1.41808,1.41817,41400000.0
2005-09-19 20:35:00,1.418,1.418,1.41779,1.41788,36200000.0
2005-09-19 20:36:00,1.41794,1.41808,1.41778,1.41778,43200000.0
2005-09-19 20:37:00,1.41802,1.4182,1.41777,1.4182,58200000.0
2005-09-19 20:38:00,1.41837,1.4186,1.4182,1.41836,44600000.0
2005-09-19 20:39:00,1.41812,1.41838,1.41806,1.4182,35800000.0
2005-09-19 20:40:00,1.41832,1.41863,1.41832,1.41863,33800000.0
2005-09-19 20:41:00,1.4188,1.419,1.41862,1.419,54900000.0
2005-09-19 20:42:00,1.41896,1.41901,1.41862,1.41883,46800000.0
2005-09-19 20:43:00,1.41873,1.41873,1.41745,1.41745,29200000.0
2005-09-19 20:44:00,1.41822,1.41849,1.41806,1.41835,44800000.0
2005-09-19 20:45:00,1.41817,1.4184,1.41817,1.41817,61200001.0
2005-09-19 20:46:00,1.41855,1.41874,1.41846,1.41874,43900000.0
2005-09-19 20:47:00,1.4186,1.41885,1.4184,1.41867,51600000.0
2005-09-19 20:48:00,1.41871,1.41899,1.41865,1.41889,29600000.0
2005-09-19 20:49:00,1.41902,1.41909,1.41887,1.4189,40000000.0
2005-09-19 20:50:00,1.41892,1.41918,1.41892,1.41908,47600000.0
2005-09-19 20:51:00,1.41891,1.41914,1.41891,1.41901,35400000.0
2005-09-19 20:52:00,1.41901,1.41914,1.419,1.419,29300000.0
2005-09-19 20:53:00,1.41909,1.41938,1.41898,1.41916,40000000.0
2005-09-19 20:54:00,1.41875,1.41902,1.41875,1.41901,68400002.0
2005-09-19 20:55:00,1.41907,1.41915,1.41896,1.41908,23200000.0
2005-09-19 20:56:00,1.41887,1.41905,1.41881,1.41905,33000000.0
2005-09-19 20:57:00,1.41895,1.419,1.41885,1.4189,39600001.0
2005-09-19 20:58:00,1.41893,1.41899,1.41874,1.41887,52300000.0
2005-09-19 20:59:00,1.41882,1.4192,1.41882,1.41905,37400000.0
2005-09-19 21:00:00,1.41869,1.41874,1.41831,1.41854,26400000.0
2005-09-19 21:01:00,1.41865,1.41885,1.41827,1.41827,36500000.0
2005-09-19 21:02:00,1.41867,1.41887,1.41837,1.41884,38400000.0
2005-09-19 21:03:00,1.4188,1.41899,1.41871,1.41884,33900000.0
2005-09-19 21:04:00,1.41892,1.41892,1.41865,1.41877,25000000.0
2005-09-19 21:05:00,1.41836,1.41868,1.41836,1.41852,38500000.0
2005-09-19 21:06:00,1.41871,1.41877,1.41856,1.41877,28000000.0
2005-09-19 21:07:00,1.41855,1.41855,1.4182,1.41839,24800000.0
2005-09-19 21:08:00,1.41846,1.41865,1.41839,1.41865,42900001.0
2005-09-19 21:09:00,1.41869,1.41869,1.41843,1.41856,29000000.0
2005-09-19 21:10:00,1.41846,1.41855,1.41828,1.41835,28200000.0
2005-09-19 21:11:00,1.41848,1.41871,1.41829,1.41841,39700000.0
2005-09-19 21:12:00,1.41851,1.41869,1.41846,1.41851,48200000.0
2005-09-19 21:13:00,1.41846,1.41866,1.41843,1.41849,51800000.0
2005-09-19 21:14:00,1.41842,1.4186,1.41838,1.41838,58600001.0
2005-09-19 21:16:00,1.41815,1.41853,1.41815,1.41846,33800000.0
2005-09-19 21:17:00,1.41839,1.41839,1.41794,1.41794,46100000.0
2005-09-19 21:18:00,1.41877,1.41877,1.4182,1.41851,75700000.0
2005-09-19 21:19:00,1.41854,1.41857,1.41834,1.41837,27000000.0
2005-09-19 21:20:00,1.41838,1.41855,1.41832,1.41838,50600000.0
2005-09-19 21:21:00,1.41834,1.41853,1.41825,1.41853,25600000.0
2005-09-19 21:22:00,1.4182,1.41867,1.4182,1.41852,30400000.0
2005-09-19 21:23:00,1.41846,1.41851,1.41797,1.41797,37000000.0
2005-09-19 21:24:00,1.4183,1.41864,1.41815,1.41838,42900000.0
2005-09-19 21:25:00,1.41847,1.41867,1.41825,1.41825,63600001.0
2005-09-19 21:26:00,1.41848,1.41854,1.4183,1.41836,28000000.0
2005-09-19 21:27:00,1.41837,1.4188,1.41837,1.41878,31600000.0
2005-09-19 21:28:00,1.41871,1.41897,1.41863,1.41897,23400000.0
2005-09-19 21:29:00,1.41909,1.41931,1.41903,1.41929,26200000.0
2005-09-19 21:30:00,1.41895,1.41919,1.41889,1.41908,38000000.0
2005-09-19 21:31:00,1.41915,1.41918,1.41897,1.41914,29400000.0
2005-09-19 21:32:00,1.41923,1.41923,1.41908,1.41913,23000000.0
2005-09-19 21:33:00,1.4192,1.41928,1.419,1.41913,26400000.0
2005-09-19 21:34:00,1.41916,1.41933,1.41914,1.41928,53300000.0
2005-09-19 21:35:00,1.41935,1.41941,1.41903,1.41929,36300000.0
2005-09-19 21:36:00,1.41938,1.41938,1.41892,1.41922,30200000.0
2005-09-19 21:37:00,1.41923,1.41923,1.41907,1.41913,27600000.0
2005-09-19 21:38:00,1.41922,1.41922,1.41899,1.41906,34400000.0
2005-09-19 21:39:00,1.41865,1.41885,1.41864,1.41867,25400000.0
2005-09-19 21:40:00,1.41842,1.41864,1.41842,1.41864,27600000.0
2005-09-19 21:41:00,1.41854,1.41903,1.41854,1.41872,47000000.0
2005-09-19 21:42:00,1.41861,1.41861,1.4183,1.4183,30000000.0
2005-09-19 21:43:00,1.41856,1.4188,1.41854,1.41877,26600000.0
2005-09-19 21:44:00,1.41861,1.41876,1.41848,1.41858,32400000.0
2005-09-19 21:45:00,1.41898,1.41912,1.41882,1.41882,41600000.0
2005-09-19 21:46:00,1.41885,1.41895,1.4186,1.41872,51800000.0
2005-09-19 21:47:00,1.41871,1.41906,1.41871,1.41886,26000000.0
2005-09-19 21:48:00,1.41902,1.41907,1.41868,1.41868,54000000.0
2005-09-19 21:49:00,1.41834,1.4186,1.41834,1.4186,20000000.0
2005-09-19 21:50:00,1.41869,1.41869,1.41843,1.41845,53000000.0
2005-09-19 21:51:00,1.4185,1.41899,1.4185,1.4188,45300000.0
2005-09-19 21:52:00,1.4187,1.4189,1.41863,1.4188,43100000.0
2005-09-19 21:53:00,1.41906,1.41906,1.41868,1.41868,30400000.0
2005-09-19 21:54:00,1.4187,1.41907,1.4187,1.41892,45600000.0
2005-09-19 21:55:00,1.41892,1.41903,1.41881,1.41902,43100000.0
2005-09-19 21:56:00,1.41898,1.41914,1.41893,1.419,34600000.0
2005-09-19 21:57:00,1.41891,1.41917,1.41866,1.41892,40000000.0
2005-09-19 21:58:00,1.41891,1.41931,1.41891,1.41915,45500000.0
2005-09-19 21:59:00,1.41945,1.41959,1.4193,1.41939,59200000.0
2005-09-19 22:00:00,1.41938,1.41946,1.41936,1.41946,48600001.0
2005-09-19 22:01:00,1.41929,1.41972,1.41921,1.41959,56900000.0
2005-09-19 22:02:00,1.41956,1.41956,1.4193,1.41935,34200000.0
2005-09-19 22:03:00,1.4197,1.41971,1.41951,1.41971,35800000.0
2005-09-19 22:04:00,1.4196,1.41969,1.41926,1.41942,32800000.0
2005-09-19 22:05:00,1.41946,1.4195,1.4193,1.41947,53200000.0
2005-09-19 22:06:00,1.41952,1.41959,1.4192,1.41949,45900000.0
2005-09-19 22:07:00,1.41942,1.41964,1.4194,1.41946,56900000.0
2005-09-19 22:08:00,1.4192,1.41961,1.4192,1.41961,41500000.0
2005-09-19 22:09:00,1.41934,1.41944,1.41906,1.41927,33000000.0
2005-09-19 22:10:00,1.41934,1.41952,1.41928,1.41952,47400000.0
2005-09-19 22:11:00,1.41956,1.41979,1.41953,1.41953,28700000.0
2005-09-19 22:12:00,1.41977,1.41991,1.41971,1.41971,74700001.0
2005-09-19 22:13:00,1.41982,1.41992,1.41982,1.41987,31000000.0
2005-09-19 22:14:00,1.41964,1.41996,1.41947,1.41947,48400000.0
2005-09-19 22:15:00,1.41962,1.41978,1.41949,1.41959,28200000.0
2005-09-19 22:16:00,1.41962,1.41976,1.41953,1.41953,44400000.0
2005-09-19 22:17:00,1.41932,1.41932,1.41852,1.41852,21000000.0
2005-09-19 22:18:00,1.41863,1.41863,1.41813,1.4183,29600000.0
2005-09-19 22:19:00,1.41837,1.41884,1.41837,1.41877,27800000.0
2005-09-19 22:20:00,1.41882,1.41885,1.41855,1.41869,44600000.0
2005-09-19 22:21:00,1.41856,1.41868,1.41835,1.41851,27600000.0
2005-09-19 22:22:00,1.41858,1.41858,1.41825,1.41841,63700000.0
2005-09-19 22:23:00,1.4185,1.4185,1.41817,1.41817,30600000.0
2005-09-19 22:24:00,1.41842,1.41851,1.41819,1.41851,48300000.0
2005-09-19 22:25:00,1.41841,1.41849,1.41829,1.41831,29200000.0
2005-09-19 22:26:00,1.41802,1.41842,1.41802,1.41842,31500000.0
2005-09-19 22:27:00,1.4183,1.41839,1.41791,1.4183,49200000.0
2005-09-19 22:28:00,1.41821,1.41837,1.41814,1.41822,49800001.0
2005-09-19 22:29:00,1.41825,1.41835,1.4181,1.41825,21200000.0
2005-09-19 22:30:00,1.41809,1.41809,1.41781,1.41781,42400000.0
2005-09-19 22:31:00,1.41796,1.41811,1.41739,1.4181,24400000.0
2005-09-19 22:32:00,1.41794,1.41807,1.41784,1.41795,67300000.0
2005-09-19 22:33:00,1.41798,1.41827,1.41797,1.41827,56800001.0
2005-09-19 22:34:00,1.41827,1.41854,1.41809,1.4184,57000000.0
2005-09-19 22:35:00,1.41853,1.41855,1.41838,1.41838,93700000.0
2005-09-19 22:36:00,1.4185,1.41853,1.41768,1.41768,42000000.0
2005-09-19 22:37:00,1.4182,1.41824,1.41787,1.418,61100000.0
2005-09-19 22:38:00,1.41794,1.41823,1.41794,1.41815,45100000.0
2005-09-19 22:39:00,1.41807,1.4181,1.41784,1.41805,57100000.0
2005-09-19 22:40:00,1.4181,1.41826,1.41752,1.41752,47000000.0
2005-09-19 22:41:00,1.41763,1.41787,1.41761,1.41782,25000000.0
2005-09-19 22:42:00,1.41781,1.41791,1.41765,1.41775,25600000.0
2005-09-19 22:43:00,1.41779,1.41779,1.41748,1.41768,25400000.0
2005-09-19 22:44:00,1.41748,1.41776,1.41746,1.41776,38500000.0
2005-09-19 22:45:00,1.41776,1.41777,1.41751,1.41777,42400000.0
2005-09-19 22:46:00,1.41767,1.41767,1.41744,1.41744,33000000.0
2005-09-19 22:47:00,1.41733,1.41741,1.41718,1.4172,45300000.0
2005-09-19 22:48:00,1.41694,1.41727,1.41694,1.41704,47200000.0
2005-09-19 22:49:00,1.41692,1.41717,1.41673,1.41704,35200000.0
2005-09-19 22:50:00,1.4173,1.4175,1.4173,1.4173,32000000.0
2005-09-19 22:51:00,1.41769,1.41769,1.41746,1.4175,35400000.0
2005-09-19 22:52:00,1.41746,1.41759,1.41716,1.41716,27400000.0
2005-09-19 22:53:00,1.41733,1.41756,1.41702,1.41756,51400000.0
2005-09-19 22:54:00,1.41749,1.41749,1.41712,1.4172,40500000.0
2005-09-19 22:55:00,1.41747,1.41747,1.41714,1.41714,28200001.0
2005-09-19 22:56:00,1.41729,1.41729,1.41707,1.4172,32600000.0
2005-09-19 22:57:00,1.41701,1.41714,1.41677,1.41677,29600000.0
2005-09-19 22:58:00,1.41694,1.417,1.41682,1.41682,40800000.0
2005-09-19 22:59:00,1.41698,1.41708,1.41684,1.41706,49800000.0
2005-09-19 23:00:00,1.4175,1.4175,1.4171,1.4171,36800000.0
2005-09-19 23:01:00,1.4173,1.4176,1.4171,1.4176,36800000.0
2005-09-19 23:02:00,1.4173,1.4176,1.4171,1.4176,36800000.0
2005-09-19 23:03:00,1.4175,1.4175,1.4175,1.4175,36800000.0
2005-09-19 23:04:00,1.4171,1.4171,1.4171,1.4171,36800000.0
2005-09-19 23:05:00,1.4173,1.4173,1.4173,1.4173,36800000.0
2005-09-19 23:06:00,1.4171,1.4173,1.4171,1.4173,36800000.0
2005-09-19 23:08:00,1.4175,1.4175,1.4173,1.4173,36800000.0
2005-09-19 23:10:00,1.4171,1.4171,1.4171,1.4171,36800000.0
2005-09-19 23:11:00,1.4173,1.4173,1.4171,1.4171,36800000.0
2005-09-19 23:15:00,1.4173,1.4173,1.4171,1.4171,36800000.0
2005-09-19 23:19:00,1.41695,1.41719,1.41694,1.41712,36800000.0
2005-09-19 23:20:00,1.41711,1.41711,1.41663,1.41696,42100000.0
2005-09-19 23:21:00,1.41709,1.41728,1.41694,1.41696,37600000.0
2005-09-19 23:22:00,1.41692,1.41712,1.41673,1.41712,37400000.0
2005-09-19 23:23:00,1.41705,1.4172,1.41705,1.4172,31600000.0
2005-09-19 23:24:00,1.41703,1.41723,1.41685,1.41685,25000000.0
2005-09-19 23:25:00,1.41708,1.41713,1.41691,1.41691,34100000.0
2005-09-19 23:26:00,1.417,1.417,1.41681,1.41696,26200000.0
2005-09-19 23:27:00,1.41676,1.41694,1.41676,1.41694,37400000.0
2005-09-19 23:28:00,1.41688,1.41688,1.41655,1.41655,63600000.0
2005-09-19 23:29:00,1.41681,1.41731,1.41681,1.41687,42800000.0
2005-09-19 23:30:00,1.41664,1.41691,1.41662,1.41669,33600000.0
2005-09-19 23:31:00,1.41683,1.41683,1.41644,1.4168,24600000.0
2005-09-19 23:32:00,1.41677,1.41697,1.41673,1.41682,40000000.0
2005-09-19 23:33:00,1.41665,1.4168,1.41664,1.41674,23400000.0
2005-09-19 23:34:00,1.41675,1.41675,1.41645,1.4165,63800001.0
2005-09-19 23:35:00,1.41677,1.41677,1.4166,1.41669,19200000.0
2005-09-19 23:36:00,1.41669,1.41672,1.41659,1.41659,33600000.0
2005-09-19 23:37:00,1.4168,1.4169,1.41675,1.41689,23800000.0
2005-09-19 23:38:00,1.41691,1.41699,1.41683,1.41698,55500000.0
2005-09-19 23:39:00,1.41681,1.41691,1.41676,1.41686,56100000.0
2005-09-19 23:40:00,1.41712,1.41712,1.41683,1.41683,56600000.0
2005-09-19 23:41:00,1.41701,1.41708,1.4166,1.4166,39300000.0
2005-09-19 23:42:00,1.41708,1.41708,1.4168,1.41689,26800000.0
2005-09-19 23:43:00,1.41687,1.41688,1.41638,1.41676,22000000.0
2005-09-19 23:44:00,1.41686,1.41686,1.41666,1.41677,53200000.0
2005-09-19 23:45:00,1.41667,1.41697,1.41649,1.41678,50600000.0
2005-09-19 23:46:00,1.41696,1.41696,1.41678,1.41686,31400000.0
2005-09-19 23:47:00,1.41691,1.41696,1.41671,1.41689,56700000.0
2005-09-19 23:48:00,1.41689,1.41689,1.4166,1.41674,44300000.0
2005-09-19 23:49:00,1.41684,1.41687,1.41649,1.41669,25800000.0
2005-09-19 23:51:00,1.41684,1.41689,1.41659,1.41674,35200000.0
2005-09-19 23:52:00,1.41679,1.41679,1.41644,1.41674,21600000.0
2005-09-19 23:53:00,1.41687,1.41687,1.41663,1.41685,30400000.0
2005-09-19 23:54:00,1.41699,1.41727,1.41645,1.41645,30600000.0
2005-09-19 23:55:00,1.41677,1.41693,1.41677,1.41687,75900002.0
2005-09-19 23:56:00,1.41696,1.4171,1.41678,1.41694,43600000.0
2005-09-19 23:57:00,1.41699,1.41706,1.41693,1.417,41100000.0
2005-09-19 23:58:00,1.41677,1.41694,1.41649,1.4169,32800000.0
2005-09-19 23:59:00,1.41688,1.41695,1.41653,1.41655,60800001.0
2005-09-20 00:00:00,1.41672,1.41707,1.41657,1.41699,48600000.0
2005-09-20 00:01:00,1.41694,1.417,1.41673,1.41697,49600000.0
2005-09-20 00:02:00,1.41678,1.41691,1.41638,1.41687,44800000.0
2005-09-20 00:03:00,1.41697,1.41698,1.41677,1.41682,37600000.0
2005-09-20 00:04:00,1.41673,1.41676,1.41671,1.41673,34700000.0
2005-09-20 00:05:00,1.41675,1.41681,1.41652,1.41652,32400000.0
2005-09-20 00:06:00,1.41661,1.4168,1.41661,1.4168,37400000.0
2005-09-20 00:07:00,1.41668,1.41678,1.41653,1.41663,42700000.0
2005-09-20 00:08:00,1.4167,1.41679,1.41657,1.41679,54200000.0
2005-09-20 00:09:00,1.41669,1.41693,1.41662,1.41677,45800000.0
2005-09-20 00:10:00,1.4169,1.41697,1.41677,1.41687,29800000.0
2005-09-20 00:11:00,1.41692,1.41697,1.41672,1.4169,32800000.0
2005-09-20 00:12:00,1.417,1.417,1.41677,1.41677,32400000.0
2005-09-20 00:13:00,1.41694,1.41697,1.41659,1.41694,27200000.0
2005-09-20 00:14:00,1.4169,1.41704,1.41677,1.41702,41300000.0
2005-09-20 00:15:00,1.41672,1.41685,1.41668,1.41668,39800000.0
2005-09-20 00:16:00,1.41678,1.41685,1.41662,1.41665,35000000.0
2005-09-20 00:17:00,1.41665,1.41685,1.41665,1.41685,47400000.0
2005-09-20 00:18:00,1.4169,1.41706,1.41679,1.41679,47800000.0
2005-09-20 00:19:00,1.41691,1.41698,1.41683,1.41698,24600000.0
2005-09-20 00:20:00,1.41693,1.41693,1.41648,1.41648,56800000.0
2005-09-20 00:21:00,1.41681,1.41682,1.41666,1.41675,43600000.0
2005-09-20 00:22:00,1.41656,1.41666,1.41648,1.4166,38000000.0
2005-09-20 00:23:00,1.4164,1.41652,1.41595,1.41635,42100000.0
2005-09-20 00:25:00,1.41637,1.41652,1.41631,1.4165,62800000.0
2005-09-20 00:26:00,1.41654,1.41657,1.41635,1.41655,32800000.0
2005-09-20 00:27:00,1.41658,1.41658,1.41639,1.41642,29200000.0
2005-09-20 00:28:00,1.41657,1.4167,1.41645,1.41655,44300000.0
2005-09-20 00:29:00,1.41652,1.41662,1.4164,1.41647,45600001.0
2005-09-20 00:30:00,1.41617,1.41665,1.41617,1.41649,44200000.0
2005-09-20 00:31:00,1.4165,1.41651,1.41647,1.4165,29200000.0
2005-09-20 00:32:00,1.41642,1.4167,1.41642,1.41647,37900000.0
2005-09-20 00:33:00,1.41667,1.41667,1.41632,1.4164,25600000.0
2005-09-20 00:34:00,1.41632,1.41657,1.41625,1.41625,40400000.0
2005-09-20 00:35:00,1.41662,1.41665,1.41645,1.41665,32200000.0
2005-09-20 00:36:00,1.41663,1.4167,1.41657,1.41659,26500000.0
2005-09-20 00:37:00,1.41669,1.41669,1.41655,1.41655,21000000.0
2005-09-20 00:38:00,1.41666,1.41674,1.41643,1.41647,23000000.0
2005-09-20 00:39:00,1.4166,1.41681,1.41646,1.41658,61000000.0
2005-09-20 00:40:00,1.41663,1.41681,1.41654,1.41681,31900000.0
2005-09-20 00:41:00,1.41685,1.41685,1.4165,1.4167,27200000.0
2005-09-20 00:42:00,1.41664,1.41668,1.41656,1.41667,38000000.0
2005-09-20 00:43:00,1.41635,1.41666,1.41605,1.41666,43400001.0
2005-09-20 00:44:00,1.41673,1.41673,1.4166,1.41668,30800000.0
2005-09-20 00:45:00,1.4167,1.41671,1.41651,1.41658,58200000.0
2005-09-20 00:46:00,1.41663,1.41668,1.41647,1.41654,39100000.0
2005-09-20 00:47:00,1.4165,1.41674,1.4165,1.41671,37600000.0
2005-09-20 00:48:00,1.41647,1.41733,1.41647,1.41718,25800000.0
2005-09-20 00:49:00,1.41726,1.41726,1.41692,1.41713,55200000.0
2005-09-20 00:50:00,1.41725,1.41743,1.41717,1.41742,25200000.0
2005-09-20 00:51:00,1.41747,1.41774,1.41745,1.41761,47500000.0
2005-09-20 00:52:00,1.41734,1.41746,1.41696,1.41746,34400000.0
2005-09-20 00:53:00,1.41724,1.41747,1.41713,1.41726,44400000.0
2005-09-20 00:54:00,1.41686,1.41725,1.41686,1.41707,44900000.0
2005-09-20 00:55:00,1.41699,1.41707,1.41667,1.41707,23000000.0
2005-09-20 00:56:00,1.41689,1.41696,1.41672,1.41672,42000001.0
2005-09-20 00:57:00,1.41798,1.41798,1.41714,1.41727,30600000.0
2005-09-20 00:58:00,1.4177,1.4177,1.41748,1.41748,39200000.0
2005-09-20 00:59:00,1.41773,1.41779,1.41769,1.41775,37100000.0
2005-09-20 01:00:00,1.41768,1.41773,1.41755,1.41755,40200000.0
2005-09-20 01:01:00,1.41761,1.4178,1.41755,1.41765,40700000.0
2005-09-20 01:02:00,1.41762,1.41762,1.41712,1.41712,39600000.0
2005-09-20 01:03:00,1.41741,1.41748,1.41719,1.41737,40800000.0
2005-09-20 01:04:00,1.41737,1.41742,1.41727,1.41729,39600000.0
2005-09-20 01:05:00,1.41734,1.41747,1.41724,1.41728,30400000.0
2005-09-20 01:06:00,1.4174,1.41746,1.41722,1.41746,48400000.0
2005-09-20 01:07:00,1.41742,1.41742,1.41713,1.41725,44000000.0
2005-09-20 01:08:00,1.41738,1.41738,1.41623,1.41623,29100000.0
2005-09-20 01:09:00,1.41659,1.41721,1.41659,1.41721,18400000.0
2005-09-20 01:10:00,1.41726,1.41734,1.41696,1.41719,35800000.0
2005-09-20 01:11:00,1.41701,1.41725,1.41701,1.41702,30000000.0
2005-09-20 01:12:00,1.41708,1.41726,1.41679,1.41711,31400000.0
2005-09-20 01:13:00,1.41731,1.41741,1.41704,1.41741,42000000.0
2005-09-20 01:14:00,1.41722,1.41737,1.41711,1.41734,27000000.0
2005-09-20 01:15:00,1.41743,1.41752,1.41717,1.4175,25600000.0
2005-09-20 01:16:00,1.41743,1.41753,1.4172,1.41745,46300000.0
2005-09-20 01:17:00,1.41763,1.41768,1.41751,1.41752,27000000.0
2005-09-20 01:18:00,1.41742,1.41756,1.4172,1.41756,31600000.0
2005-09-20 01:19:00,1.41745,1.41758,1.41738,1.41746,29900000.0
2005-09-20 01:20:00,1.41759,1.41785,1.41715,1.41785,27800000.0
2005-09-20 01:21:00,1.41774,1.41805,1.41774,1.41788,30200000.0
2005-09-20 01:22:00,1.4179,1.41794,1.41754,1.41783,44000000.0
2005-09-20 01:23:00,1.41769,1.41774,1.41742,1.41742,52400000.0
2005-09-20 01:24:00,1.41778,1.41786,1.41766,1.41781,37200000.0
2005-09-20 01:25:00,1.41778,1.41799,1.41761,1.41786,55000000.0
2005-09-20 01:26:00,1.41774,1.41801,1.41774,1.41796,30400000.0
2005-09-20 01:27:00,1.41802,1.41804,1.41717,1.41727,36100000.0
2005-09-20 01:28:00,1.41703,1.41751,1.41703,1.41751,57800000.0
2005-09-20 01:29:00,1.4179,1.41792,1.41781,1.41785,33900000.0
2005-09-20 01:30:00,1.41795,1.41795,1.41747,1.41782,36200000.0
2005-09-20 01:31:00,1.41787,1.41813,1.41787,1.41813,34400000.0
2005-09-20 01:32:00,1.41816,1.41827,1.41796,1.41812,32400000.0
2005-09-20 01:33:00,1.41822,1.41837,1.41815,1.41837,23500000.0
2005-09-20 01:34:00,1.41835,1.4184,1.41792,1.4183,47200000.0
2005-09-20 01:35:00,1.4182,1.4182,1.41782,1.41782,33400000.0
2005-09-20 01:36:00,1.41813,1.41828,1.41813,1.41813,48600000.0
2005-09-20 01:37:00,1.41818,1.41838,1.41794,1.41825,40400000.0
2005-09-20 01:38:00,1.41813,1.4184,1.41808,1.4184,29100000.0
2005-09-20 01:39:00,1.41825,1.41838,1.4179,1.41832,55800001.0
2005-09-20 01:40:00,1.41815,1.41826,1.4181,1.4182,44500000.0
2005-09-20 01:41:00,1.41801,1.41823,1.41794,1.41818,58000001.0
2005-09-20 01:42:00,1.41828,1.41838,1.41808,1.41828,30200000.0
2005-09-20 01:43:00,1.4183,1.4184,1.41782,1.41834,24400000.0
2005-09-20 01:44:00,1.4181,1.4181,1.41767,1.41778,78300000.0
2005-09-20 01:45:00,1.4176,1.41772,1.41752,1.41762,35800000.0
2005-09-20 01:46:00,1.41756,1.41769,1.41738,1.41749,42000001.0
2005-09-20 01:47:00,1.41763,1.41789,1.4176,1.4176,27500000.0
2005-09-20 01:48:00,1.41774,1.41784,1.41739,1.41739,39000000.0
2005-09-20 01:49:00,1.41779,1.41796,1.41734,1.4178,33000000.0
2005-09-20 01:50:00,1.41776,1.41779,1.41737,1.41779,35600000.0
2005-09-20 01:52:00,1.41781,1.41786,1.41761,1.41761,44900001.0
2005-09-20 01:53:00,1.41781,1.41791,1.41774,1.41781,35500000.0
2005-09-20 01:54:00,1.41779,1.41783,1.41774,1.41782,41100000.0
2005-09-20 01:55:00,1.41769,1.41779,1.41758,1.41758,30400000.0
2005-09-20 01:56:00,1.41773,1.41792,1.41759,1.41766,47000000.0
2005-09-20 01:57:00,1.41789,1.41828,1.4178,1.4178,27300000.0
2005-09-20 01:58:00,1.41775,1.41782,1.41747,1.41747,35000000.0
2005-09-20 01:59:00,1.41773,1.41781,1.41768,1.41778,44100000.0
2005-09-20 02:00:00,1.41748,1.41774,1.41746,1.41746,34000000.0
2005-09-20 02:01:00,1.41732,1.41738,1.41727,1.41737,50000000.0
2005-09-20 02:02:00,1.41744,1.4179,1.41744,1.4179,94800000.0
2005-09-20 02:03:00,1.41824,1.41834,1.41812,1.41828,75400001.0
2005-09-20 02:04:00,1.4183,1.41847,1.4183,1.41843,77800000.0
2005-09-20 02:05:00,1.41855,1.41855,1.41812,1.41822,90500000.0
2005-09-20 02:06:00,1.41837,1.41842,1.41805,1.41839,84300001.0
2005-09-20 02:07:00,1.41819,1.41834,1.41791,1.41825,209900000.0
2005-09-20 02:08:00,1.41837,1.4185,1.41835,1.41835,55500000.0
2005-09-20 02:09:00,1.41822,1.41834,1.41797,1.41817,177400001.0
2005-09-20 02:10:00,1.41787,1.41823,1.41787,1.41787,129500000.0
2005-09-20 02:11:00,1.41787,1.41801,1.41787,1.41798,57500000.0
2005-09-20 02:12:00,1.41795,1.41803,1.41793,1.41803,68800001.0
2005-09-20 02:13:00,1.418,1.41806,1.41797,1.41797,42400000.0
2005-09-20 02:14:00,1.41799,1.41811,1.41765,1.41811,145400000.0
2005-09-20 02:15:00,1.41811,1.41822,1.418,1.41807,245500001.0
2005-09-20 02:16:00,1.41827,1.41835,1.4181,1.4183,49800000.0
2005-09-20 02:17:00,1.41798,1.41833,1.41771,1.41797,193800000.0
2005-09-20 02:18:00,1.41815,1.41841,1.41773,1.41818,25600000.0
2005-09-20 02:19:00,1.4184,1.41863,1.41829,1.41837,58100001.0
2005-09-20 02:20:00,1.41848,1.41888,1.41848,1.41875,48900000.0
2005-09-20 02:21:00,1.4186,1.41889,1.4186,1.41865,39800000.0
2005-09-20 02:22:00,1.41833,1.41838,1.41833,1.41838,23400000.0
2005-09-20 02:23:00,1.41861,1.41871,1.41846,1.41846,37600000.0
2005-09-20 02:24:00,1.4184,1.41858,1.41833,1.41856,40000000.0
2005-09-20 02:25:00,1.41844,1.41854,1.41827,1.41845,105400000.0
2005-09-20 02:26:00,1.41821,1.41875,1.41813,1.41875,86200000.0
2005-09-20 02:27:00,1.41877,1.4188,1.41862,1.41867,82600001.0
2005-09-20 02:28:00,1.41864,1.41872,1.41857,1.4186,32600000.0
2005-09-20 02:29:00,1.41884,1.41889,1.41863,1.41887,55200000.0
2005-09-20 02:30:00,1.41902,1.41902,1.41875,1.41886,33200000.0
2005-09-20 02:31:00,1.41861,1.41861,1.41834,1.41834,50900000.0
2005-09-20 02:32:00,1.41853,1.41863,1.41824,1.41824,40000000.0
2005-09-20 02:33:00,1.41789,1.41806,1.41783,1.41795,210700002.0
2005-09-20 02:34:00,1.41833,1.41853,1.41831,1.41831,41000000.0
2005-09-20 02:35:00,1.41829,1.41834,1.41792,1.41797,77000000.0
2005-09-20 02:36:00,1.41831,1.41865,1.41827,1.41831,31800000.0
2005-09-20 02:37:00,1.41798,1.41801,1.41789,1.4179,74000000.0
2005-09-20 02:38:00,1.41787,1.41801,1.41777,1.41778,42000000.0
2005-09-20 02:39:00,1.41797,1.41809,1.41793,1.41798,32000000.0
2005-09-20 02:40:00,1.41791,1.41798,1.41781,1.4179,34600000.0
2005-09-20 02:41:00,1.41797,1.4184,1.41797,1.41815,38800000.0
2005-09-20 02:42:00,1.41836,1.41843,1.41831,1.41831,55500000.0
2005-09-20 02:43:00,1.41825,1.41843,1.4182,1.41843,41200000.0
2005-09-20 02:44:00,1.4185,1.41878,1.4185,1.41876,34200000.0
2005-09-20 02:45:00,1.41825,1.41844,1.41815,1.41839,43100000.0
2005-09-20 02:46:00,1.41827,1.41827,1.4179,1.4181,141800000.0
2005-09-20 02:47:00,1.4186,1.41889,1.41822,1.4187,192000000.0
2005-09-20 02:48:00,1.41858,1.4188,1.41852,1.41852,100900000.0
2005-09-20 02:49:00,1.41811,1.41811,1.41759,1.41781,67700000.0
2005-09-20 02:50:00,1.41811,1.41835,1.41781,1.41835,115200000.0
2005-09-20 02:51:00,1.41784,1.41795,1.41766,1.41779,79700000.0
2005-09-20 02:52:00,1.41801,1.41801,1.4177,1.41778,49600000.0
2005-09-20 02:53:00,1.41785,1.41792,1.41761,1.41775,28200000.0
2005-09-20 02:54:00,1.41783,1.41854,1.41783,1.41841,56000000.0
2005-09-20 02:55:00,1.41855,1.41912,1.41821,1.41821,34800000.0
2005-09-20 02:56:00,1.4179,1.41875,1.4179,1.41875,66400000.0
2005-09-20 02:57:00,1.41902,1.41902,1.41877,1.41899,43600000.0
2005-09-20 02:58:00,1.419,1.41909,1.41889,1.41889,69900000.0
2005-09-20 02:59:00,1.41865,1.41865,1.41717,1.41797,70800000.0
2005-09-20 03:00:00,1.4182,1.41851,1.41724,1.41851,117900000.0
2005-09-20 03:01:00,1.41851,1.41873,1.4185,1.41873,40200001.0
2005-09-20 03:02:00,1.41885,1.41889,1.41878,1.41889,54400000.0
2005-09-20 03:03:00,1.41898,1.41922,1.41898,1.41922,43800000.0
2005-09-20 03:04:00,1.41929,1.41979,1.41929,1.41931,37400000.0
2005-09-20 03:05:00,1.41917,1.41917,1.41886,1.41886,49200000.0
2005-09-20 03:06:00,1.41877,1.41886,1.41858,1.41874,44200000.0
2005-09-20 03:07:00,1.41876,1.41899,1.41849,1.41885,132900001.0
2005-09-20 03:08:00,1.41895,1.41895,1.41839,1.41848,62400000.0
2005-09-20 03:09:00,1.41893,1.41913,1.41865,1.41898,34000000.0
2005-09-20 03:10:00,1.41842,1.41893,1.41842,1.41893,27800000.0
2005-09-20 03:11:00,1.41868,1.41886,1.41868,1.41886,26000000.0
2005-09-20 03:12:00,1.41909,1.41928,1.41885,1.41902,28600000.0
2005-09-20 03:13:00,1.41875,1.41926,1.41875,1.41926,46200000.0
2005-09-20 03:14:00,1.41914,1.41955,1.4189,1.41919,51500000.0
2005-09-20 03:15:00,1.41898,1.4194,1.41898,1.41916,28200000.0
2005-09-20 03:16:00,1.41909,1.41945,1.41886,1.41945,32900000.0
2005-09-20 03:17:00,1.41962,1.42017,1.41942,1.42017,53800001.0
2005-09-20 03:18:00,1.42038,1.42038,1.41986,1.42028,24400000.0
2005-09-20 03:19:00,1.42027,1.42047,1.42011,1.42047,32400000.0
2005-09-20 03:20:00,1.42,1.42066,1.42,1.42057,69700000.0
2005-09-20 03:21:00,1.42041,1.42066,1.4204,1.4204,25600000.0
2005-09-20 03:22:00,1.42028,1.42037,1.4202,1.42023,72400000.0
2005-09-20 03:23:00,1.42008,1.4202,1.41995,1.41995,73000000.0
2005-09-20 03:24:00,1.41998,1.42041,1.41998,1.42007,77100000.0
2005-09-20 03:25:00,1.4205,1.4205,1.41995,1.42009,26200000.0
2005-09-20 03:26:00,1.41976,1.41976,1.41939,1.41959,139800000.0
2005-09-20 03:27:00,1.4196,1.41996,1.41958,1.41996,101500000.0
2005-09-20 03:28:00,1.41988,1.41989,1.4197,1.41982,42400000.0
2005-09-20 03:29:00,1.41972,1.41972,1.41964,1.41969,53800000.0
2005-09-20 03:30:00,1.41964,1.41964,1.41942,1.41954,56600000.0
2005-09-20 03:31:00,1.41932,1.41983,1.41932,1.41983,29600000.0
2005-09-20 03:32:00,1.41968,1.41986,1.4196,1.4197,43600000.0
2005-09-20 03:33:00,1.41941,1.41956,1.41941,1.41956,45000000.0
2005-09-20 03:34:00,1.41965,1.41965,1.41907,1.41907,38600000.0
2005-09-20 03:35:00,1.41916,1.41923,1.41898,1.41908,75300000.0
2005-09-20 03:36:00,1.41925,1.42015,1.41918,1.42015,42800000.0
2005-09-20 03:37:00,1.42033,1.42053,1.42014,1.4204,30600000.0
2005-09-20 03:38:00,1.42028,1.4204,1.42012,1.42026,30400000.0
2005-09-20 03:39:00,1.41982,1.41982,1.41964,1.41964,81700000.0
2005-09-20 03:40:00,1.41961,1.42011,1.41952,1.42005,129300000.0
2005-09-20 03:41:00,1.42003,1.42014,1.41997,1.41997,60200000.0
2005-09-20 03:42:00,1.4199,1.4202,1.41983,1.4202,62200000.0
2005-09-20 03:43:00,1.42015,1.42051,1.42015,1.42051,44800001.0
2005-09-20 03:44:00,1.42032,1.42039,1.4201,1.42029,28200000.0
2005-09-20 03:45:00,1.42016,1.42041,1.41997,1.42041,34800000.0
2005-09-20 03:46:00,1.42003,1.42003,1.41981,1.41981,54200000.0
2005-09-20 03:47:00,1.41983,1.41994,1.4198,1.4198,30600000.0
2005-09-20 03:48:00,1.42021,1.42021,1.41985,1.41992,37000001.0
2005-09-20 03:49:00,1.42003,1.42008,1.4199,1.41992,32800000.0
2005-09-20 03:50:00,1.42007,1.42027,1.41995,1.41996,131500000.0
2005-09-20 03:51:00,1.42012,1.42012,1.42002,1.42002,53800000.0
2005-09-20 03:52:00,1.41993,1.41993,1.41961,1.41969,92500000.0
2005-09-20 03:53:00,1.41966,1.41981,1.41956,1.41971,43000000.0
2005-09-20 03:54:00,1.41971,1.42016,1.41971,1.41978,24200000.0
2005-09-20 03:55:00,1.42011,1.42011,1.41989,1.42006,31500000.0
2005-09-20 03:56:00,1.41981,1.41999,1.41972,1.41972,15000000.0
2005-09-20 03:57:00,1.41903,1.41916,1.41899,1.41908,139600001.0
2005-09-20 03:58:00,1.41916,1.41996,1.41904,1.41925,219500000.0
2005-09-20 03:59:00,1.41973,1.42,1.4196,1.41987,161700000.0
2005-09-20 04:00:00,1.41989,1.41994,1.41951,1.41951,69500001.0
2005-09-20 04:01:00,1.41961,1.41987,1.41954,1.41976,128800000.0
2005-09-20 04:02:00,1.41987,1.42016,1.41956,1.41956,130600001.0
2005-09-20 04:03:00,1.41952,1.41984,1.41948,1.41984,82300000.0
2005-09-20 04:04:00,1.41986,1.42016,1.41986,1.41996,145700000.0
2005-09-20 04:05:00,1.41954,1.42024,1.41954,1.42024,225300000.0
2005-09-20 04:06:00,1.41993,1.42033,1.41988,1.42025,112400000.0
2005-09-20 04:07:00,1.42033,1.42042,1.4201,1.4201,142800000.0
2005-09-20 04:08:00,1.42032,1.42064,1.42031,1.42064,28000000.0
2005-09-20 04:09:00,1.421,1.421,1.42069,1.42085,30600000.0
2005-09-20 04:10:00,1.42079,1.42079,1.42038,1.42044,98200000.0
2005-09-20 04:11:00,1.42058,1.42088,1.42044,1.42053,36800000.0
2005-09-20 04:12:00,1.4203,1.4204,1.42016,1.42016,65600000.0
2005-09-20 04:13:00,1.42027,1.42076,1.42027,1.42051,52800000.0
2005-09-20 04:14:00,1.42038,1.42038,1.42014,1.42034,91900000.0
2005-09-20 04:15:00,1.42033,1.42068,1.42028,1.42049,83200000.0
2005-09-20 04:16:00,1.42034,1.42054,1.42017,1.42024,82000000.0
2005-09-20 04:17:00,1.42038,1.42038,1.42017,1.42022,50600000.0
2005-09-20 04:18:00,1.42031,1.42057,1.42028,1.42039,139200000.0
2005-09-20 04:19:00,1.42039,1.42043,1.4203,1.42043,62400000.0
2005-09-20 04:20:00,1.42024,1.42037,1.42005,1.42006,199200001.0
2005-09-20 04:21:00,1.4201,1.42022,1.42004,1.42008,43400000.0
2005-09-20 04:22:00,1.42012,1.42048,1.41996,1.42048,38500000.0
2005-09-20 04:23:00,1.41995,1.42,1.41995,1.41995,30400000.0
2005-09-20 04:24:00,1.41994,1.42002,1.41989,1.41992,150100001.0
2005-09-20 04:25:00,1.41984,1.42033,1.41977,1.41995,185100000.0
2005-09-20 04:26:00,1.42003,1.42006,1.41974,1.41992,119600000.0
2005-09-20 04:27:00,1.41996,1.42,1.41977,1.41988,44400000.0
2005-09-20 04:28:00,1.41991,1.41996,1.41985,1.41987,60600000.0
2005-09-20 04:29:00,1.41976,1.42018,1.41973,1.42018,77300000.0
2005-09-20 04:30:00,1.41997,1.42048,1.4199,1.4203,83500001.0
2005-09-20 04:31:00,1.42013,1.42027,1.41993,1.4202,22400000.0
2005-09-20 04:32:00,1.4204,1.4204,1.42024,1.42032,36100000.0
2005-09-20 04:33:00,1.42037,1.42037,1.4202,1.42027,47000000.0
2005-09-20 04:34:00,1.42042,1.42049,1.42034,1.42049,42400000.0
2005-09-20 04:35:00,1.42037,1.42039,1.42015,1.42015,63600000.0
2005-09-20 04:36:00,1.42017,1.4204,1.41962,1.42022,173300000.0
2005-09-20 04:37:00,1.42012,1.42027,1.41979,1.42013,114600000.0
2005-09-20 04:38:00,1.42018,1.42032,1.42014,1.42032,52800000.0
2005-09-20 04:39:00,1.42021,1.42048,1.42021,1.42034,79500000.0
2005-09-20 04:40:00,1.42019,1.42046,1.42019,1.42046,29900000.0
2005-09-20 04:41:00,1.42024,1.42052,1.42024,1.42039,43600000.0
2005-09-20 04:42:00,1.42016,1.42024,1.4201,1.4201,78100000.0
2005-09-20 04:43:00,1.41993,1.42016,1.41993,1.42008,37200000.0
2005-09-20 04:44:00,1.41994,1.42041,1.41994,1.4204,37800000.0
2005-09-20 04:45:00,1.42017,1.42019,1.41974,1.41998,32600000.0
2005-09-20 04:46:00,1.41989,1.42017,1.41989,1.42016,45500000.0
2005-09-20 04:47:00,1.42031,1.42072,1.42031,1.42066,84000000.0
2005-09-20 04:48:00,1.42028,1.42056,1.42028,1.42056,63200000.0
2005-09-20 04:49:00,1.42067,1.42082,1.42043,1.42053,85400000.0
2005-09-20 04:50:00,1.42093,1.42096,1.42076,1.42096,43600000.0
2005-09-20 04:51:00,1.42072,1.42078,1.42072,1.42073,27800000.0
2005-09-20 04:52:00,1.42078,1.42138,1.42072,1.42113,46300000.0
2005-09-20 04:53:00,1.42106,1.42131,1.42096,1.42106,53500000.0
2005-09-20 04:54:00,1.42081,1.42106,1.42081,1.42081,64200001.0
2005-09-20 04:55:00,1.42113,1.42124,1.42081,1.42124,43800000.0
2005-09-20 04:56:00,1.421,1.42117,1.42093,1.42097,42400001.0
2005-09-20 04:57:00,1.42069,1.42109,1.42069,1.42069,41000000.0
2005-09-20 04:58:00,1.42057,1.42097,1.42042,1.42085,38000000.0
2005-09-20 04:59:00,1.42059,1.42089,1.42059,1.42079,127800000.0
2005-09-20 05:00:00,1.42112,1.42117,1.42101,1.4211,43800000.0
2005-09-20 05:01:00,1.42106,1.42132,1.42058,1.42072,31400000.0
2005-09-20 05:02:00,1.42065,1.42087,1.42054,1.4208,16800000.0
2005-09-20 05:03:00,1.42053,1.42075,1.42044,1.42056,151200000.0
2005-09-20 05:04:00,1.42051,1.42054,1.42042,1.42054,238300000.0
2005-09-20 05:05:00,1.42057,1.4206,1.42047,1.42054,156800000.0
2005-09-20 05:06:00,1.42058,1.42059,1.42041,1.4205,186900000.0
2005-09-20 05:07:00,1.4203,1.42065,1.4203,1.42032,279000000.0
2005-09-20 05:08:00,1.42045,1.42052,1.42023,1.42033,349500002.0
2005-09-20 05:09:00,1.42031,1.42089,1.42031,1.42045,194400001.0
2005-09-20 05:10:00,1.42066,1.42073,1.42057,1.42066,228200000.0
2005-09-20 05:11:00,1.42056,1.42066,1.42046,1.42051,120300000.0
2005-09-20 05:12:00,1.42054,1.42075,1.42054,1.42067,141600000.0
2005-09-20 05:13:00,1.42075,1.42102,1.42069,1.4207,201600000.0
2005-09-20 05:14:00,1.42051,1.42065,1.42046,1.42049,213200000.0
2005-09-20 05:15:00,1.42038,1.42053,1.42029,1.42051,40100000.0
2005-09-20 05:16:00,1.4204,1.42043,1.42016,1.42017,199700000.0
2005-09-20 05:17:00,1.42021,1.42038,1.42007,1.42026,168600001.0
2005-09-20 05:18:00,1.42027,1.42027,1.41985,1.42009,253300000.0
2005-09-20 05:19:00,1.41966,1.42018,1.41966,1.41977,254900000.0
2005-09-20 05:20:00,1.41981,1.4201,1.41979,1.41995,265900001.0
2005-09-20 05:21:00,1.4199,1.4203,1.41983,1.41989,290600001.0
2005-09-20 05:22:00,1.41987,1.41998,1.41984,1.41992,229800000.0
2005-09-20 05:23:00,1.41988,1.42001,1.41988,1.41996,153100002.0
2005-09-20 05:24:00,1.41993,1.41996,1.41988,1.41991,178600000.0
2005-09-20 05:25:00,1.42019,1.42019,1.41978,1.41992,249200001.0
2005-09-20 05:26:00,1.41993,1.41996,1.41988,1.41993,112600000.0
2005-09-20 05:27:00,1.42021,1.42038,1.42001,1.42026,174100000.0
2005-09-20 05:28:00,1.4202,1.42031,1.41984,1.42023,256100000.0
2005-09-20 05:29:00,1.4202,1.4203,1.42002,1.4201,263500001.0
2005-09-20 05:30:00,1.42022,1.42042,1.42012,1.42014,175500000.0
2005-09-20 05:31:00,1.42019,1.42048,1.42016,1.4203,59600000.0
2005-09-20 05:32:00,1.42039,1.42057,1.42033,1.42051,176500000.0
2005-09-20 05:33:00,1.42049,1.42049,1.42034,1.42039,169100000.0
2005-09-20 05:34:00,1.42037,1.42082,1.42021,1.4204,258700003.0
2005-09-20 05:35:00,1.42072,1.42084,1.42066,1.42082,42600000.0
2005-09-20 05:36:00,1.42075,1.42095,1.42075,1.42079,180000001.0
2005-09-20 05:37:00,1.42073,1.42083,1.42065,1.42067,220400000.0
2005-09-20 05:38:00,1.42069,1.42092,1.42069,1.42075,150700000.0
2005-09-20 05:39:00,1.42061,1.42078,1.42046,1.42069,186100000.0
2005-09-20 05:40:00,1.42065,1.42088,1.42056,1.42069,195000000.0
2005-09-20 05:41:00,1.42051,1.42071,1.42038,1.42048,127400000.0
2005-09-20 05:43:00,1.42045,1.42062,1.42045,1.42053,120700001.0
2005-09-20 05:44:00,1.4207,1.4208,1.42054,1.42054,102000000.0
2005-09-20 05:45:00,1.42074,1.42094,1.42069,1.42074,157200000.0
2005-09-20 05:46:00,1.42075,1.4209,1.42062,1.42065,180500002.0
2005-09-20 05:47:00,1.42049,1.42061,1.42036,1.42051,245000002.0
2005-09-20 05:48:00,1.42033,1.42062,1.42026,1.42049,261500000.0
2005-09-20 05:49:00,1.42055,1.4207,1.42035,1.42035,182400000.0
2005-09-20 05:50:00,1.42047,1.42082,1.42047,1.42064,199800000.0
2005-09-20 05:51:00,1.42068,1.42068,1.42043,1.42045,192900001.0
2005-09-20 05:52:00,1.42058,1.42086,1.42058,1.42074,212200000.0
2005-09-20 05:53:00,1.42077,1.42101,1.42065,1.42065,127900002.0
2005-09-20 05:54:00,1.42079,1.42105,1.42072,1.42091,166800000.0
2005-09-20 05:55:00,1.42094,1.4213,1.42094,1.42115,213700000.0
2005-09-20 05:56:00,1.42122,1.42137,1.42106,1.42107,128400000.0
2005-09-20 05:57:00,1.421,1.42104,1.42085,1.42085,160500000.0
2005-09-20 05:58:00,1.42098,1.42098,1.42056,1.42056,143300000.0
2005-09-20 05:59:00,1.42058,1.42058,1.42,1.42,73000000.0
2005-09-20 06:00:00,1.41984,1.42019,1.4198,1.42019,229200002.0
2005-09-20 06:01:00,1.42018,1.42035,1.42008,1.42008,132500000.0
2005-09-20 06:02:00,1.42004,1.42022,1.42002,1.42017,267100001.0
2005-09-20 06:03:00,1.42045,1.42045,1.42019,1.4204,39600000.0
2005-09-20 06:04:00,1.42027,1.42051,1.42011,1.42051,171900000.0
2005-09-20 06:05:00,1.42054,1.4208,1.4205,1.42062,403000001.0
2005-09-20 06:06:00,1.4207,1.42089,1.4207,1.42076,72600000.0
2005-09-20 06:07:00,1.42081,1.42084,1.42059,1.42079,341100000.0
2005-09-20 06:08:00,1.42061,1.42081,1.42059,1.42069,519500001.0
2005-09-20 06:09:00,1.42071,1.42113,1.42067,1.42074,373400001.0
2005-09-20 06:10:00,1.42079,1.42089,1.42069,1.42071,267600001.0
2005-09-20 06:11:00,1.42078,1.421,1.42075,1.42093,437800000.0
2005-09-20 06:12:00,1.42093,1.42127,1.42091,1.42127,248200001.0
2005-09-20 06:13:00,1.42122,1.42124,1.42096,1.42109,340800001.0
2005-09-20 06:14:00,1.42129,1.42129,1.42094,1.42106,371500000.0
2005-09-20 06:15:00,1.42118,1.42125,1.42108,1.42121,132600000.0
2005-09-20 06:16:00,1.42121,1.42137,1.42113,1.42137,210600000.0
2005-09-20 06:17:00,1.42117,1.42131,1.42109,1.42109,132500000.0
2005-09-20 06:18:00,1.42107,1.42123,1.42099,1.42099,246300000.0
2005-09-20 06:19:00,1.42096,1.42113,1.42096,1.42102,191100002.0
2005-09-20 06:20:00,1.42092,1.42107,1.42083,1.42086,322100000.0
2005-09-20 06:21:00,1.42101,1.42114,1.42093,1.42109,234200001.0
2005-09-20 06:22:00,1.42101,1.42116,1.4208,1.4208,254800001.0
2005-09-20 06:23:00,1.42065,1.42131,1.42065,1.42131,276000000.0
2005-09-20 06:24:00,1.42144,1.4217,1.42136,1.42155,355200001.0
2005-09-20 06:25:00,1.42147,1.42155,1.42137,1.4214,226000000.0
2005-09-20 06:26:00,1.4213,1.42138,1.42113,1.42118,327400001.0
2005-09-20 06:27:00,1.4211,1.42123,1.42106,1.4212,339000000.0
2005-09-20 06:28:00,1.42117,1.42128,1.42099,1.42106,380500000.0
2005-09-20 06:29:00,1.42113,1.42128,1.42111,1.42115,94900000.0
2005-09-20 06:30:00,1.42113,1.42137,1.42111,1.42127,271600001.0
2005-09-20 06:31:00,1.42127,1.42139,1.42118,1.42125,143700001.0
2005-09-20 06:32:00,1.42126,1.42142,1.42126,1.42135,207600002.0
2005-09-20 06:33:00,1.42114,1.4214,1.42106,1.42124,305400001.0
2005-09-20 06:34:00,1.42133,1.42157,1.42133,1.42144,256900001.0
2005-09-20 06:35:00,1.42127,1.42148,1.42121,1.42129,160700001.0
2005-09-20 06:36:00,1.42132,1.42146,1.42129,1.42129,65600000.0
2005-09-20 06:37:00,1.42131,1.42144,1.42128,1.4214,260400001.0
2005-09-20 06:38:00,1.42132,1.42154,1.42129,1.42131,146700001.0
2005-09-20 06:39:00,1.4213,1.42147,1.4213,1.42139,34000000.0
2005-09-20 06:40:00,1.4214,1.42152,1.4213,1.42144,131400001.0
2005-09-20 06:41:00,1.42143,1.42151,1.42136,1.42149,195200001.0
2005-09-20 06:42:00,1.42151,1.42154,1.42131,1.42141,272600000.0
2005-09-20 06:43:00,1.42143,1.42148,1.4213,1.42131,156700000.0
2005-09-20 06:44:00,1.42139,1.42151,1.42133,1.42142,349000002.0
2005-09-20 06:45:00,1.42147,1.42152,1.42137,1.42152,231500000.0
2005-09-20 06:46:00,1.42155,1.42156,1.42137,1.42137,228400001.0
2005-09-20 06:47:00,1.42135,1.42143,1.42125,1.42138,261400001.0
2005-09-20 06:48:00,1.42123,1.42164,1.42123,1.42157,45600000.0
2005-09-20 06:49:00,1.42162,1.42183,1.42145,1.42152,274500000.0
2005-09-20 06:50:00,1.42163,1.42168,1.42148,1.42153,48300000.0
2005-09-20 06:51:00,1.42173,1.42173,1.42131,1.42158,42400000.0
2005-09-20 06:52:00,1.42142,1.42166,1.42142,1.42157,246900000.0
2005-09-20 06:53:00,1.42148,1.42175,1.42148,1.42155,224200001.0
2005-09-20 06:54:00,1.42155,1.42186,1.42144,1.42153,419700000.0
2005-09-20 06:55:00,1.42154,1.42164,1.42144,1.42156,369500002.0
2005-09-20 06:56:00,1.42169,1.42169,1.42159,1.42159,37000000.0
2005-09-20 06:57:00,1.42164,1.42169,1.42161,1.42162,76700000.0
2005-09-20 06:58:00,1.42159,1.42164,1.42144,1.42157,212400000.0
2005-09-20 06:59:00,1.42151,1.42172,1.42139,1.42146,326500000.0
2005-09-20 07:00:00,1.42145,1.4215,1.42138,1.4214,117300000.0
2005-09-20 07:01:00,1.42125,1.42145,1.42125,1.42131,271700000.0
2005-09-20 07:02:00,1.42109,1.42125,1.42093,1.42109,386700002.0
2005-09-20 07:03:00,1.4211,1.42111,1.42091,1.42094,188100000.0
2005-09-20 07:04:00,1.42099,1.42128,1.42099,1.42106,318200001.0
2005-09-20 07:05:00,1.42113,1.42113,1.42097,1.42103,123500000.0
2005-09-20 07:06:00,1.42092,1.42092,1.42059,1.42069,217900000.0
2005-09-20 07:07:00,1.42072,1.42075,1.42055,1.42068,181200000.0
2005-09-20 07:08:00,1.42073,1.42087,1.42063,1.42075,288200000.0
2005-09-20 07:09:00,1.42083,1.42101,1.42081,1.42094,212000000.0
2005-09-20 07:10:00,1.4209,1.42093,1.42073,1.42076,464700001.0
2005-09-20 07:11:00,1.42066,1.42073,1.42063,1.42068,340100000.0
2005-09-20 07:12:00,1.42068,1.42095,1.42065,1.42082,297200001.0
2005-09-20 07:13:00,1.42086,1.42102,1.42079,1.42084,245400000.0
2005-09-20 07:14:00,1.42081,1.42088,1.42073,1.42078,554900004.0
2005-09-20 07:15:00,1.42098,1.42108,1.42073,1.42108,255700000.0
2005-09-20 07:16:00,1.4209,1.421,1.4207,1.4208,191500000.0
2005-09-20 07:17:00,1.42075,1.42092,1.42065,1.42065,237000001.0
2005-09-20 07:18:00,1.42067,1.42097,1.42065,1.42078,484900001.0
2005-09-20 07:19:00,1.4207,1.42083,1.42055,1.42075,303100001.0
2005-09-20 07:20:00,1.42072,1.42072,1.42035,1.42055,454300001.0
2005-09-20 07:21:00,1.42041,1.42059,1.42031,1.4204,258600000.0
2005-09-20 07:22:00,1.42061,1.42078,1.42057,1.42078,334100000.0
2005-09-20 07:23:00,1.42098,1.42111,1.42078,1.42095,432900000.0
2005-09-20 07:24:00,1.42067,1.42082,1.42048,1.42051,262700000.0
2005-09-20 07:25:00,1.42049,1.42056,1.42027,1.42028,376700000.0
2005-09-20 07:26:00,1.42016,1.42024,1.42004,1.42013,266300000.0
2005-09-20 07:27:00,1.42012,1.42036,1.42009,1.42036,146400000.0
2005-09-20 07:28:00,1.42043,1.42052,1.42038,1.42047,239300000.0
2005-09-20 07:29:00,1.4205,1.42068,1.42038,1.42038,226000000.0
2005-09-20 07:30:00,1.42032,1.42052,1.42031,1.4204,571000004.0
2005-09-20 07:31:00,1.42032,1.42055,1.42029,1.42054,271700001.0
2005-09-20 07:32:00,1.42068,1.4207,1.42045,1.42056,402900000.0
2005-09-20 07:33:00,1.42048,1.42066,1.42032,1.4204,378600001.0
2005-09-20 07:34:00,1.42034,1.42052,1.42034,1.42041,285700000.0
2005-09-20 07:35:00,1.42037,1.42055,1.42032,1.42033,240900002.0
2005-09-20 07:36:00,1.42033,1.42048,1.42019,1.42046,334100000.0
2005-09-20 07:37:00,1.42039,1.42058,1.42029,1.42041,206000000.0
2005-09-20 07:38:00,1.42028,1.42086,1.42028,1.42086,35200000.0
2005-09-20 07:39:00,1.42081,1.421,1.42063,1.421,410000003.0
2005-09-20 07:40:00,1.42092,1.42094,1.42063,1.42074,398500002.0
2005-09-20 07:41:00,1.42082,1.421,1.42074,1.42083,627100002.0
2005-09-20 07:42:00,1.42091,1.42096,1.42077,1.42087,323800001.0
2005-09-20 07:43:00,1.42085,1.42101,1.42076,1.42083,251800002.0
2005-09-20 07:44:00,1.42075,1.42075,1.42049,1.4205,380600000.0
2005-09-20 07:45:00,1.4205,1.42076,1.42046,1.42056,373500001.0
2005-09-20 07:46:00,1.42058,1.42076,1.4205,1.42058,417500001.0
2005-09-20 07:47:00,1.42051,1.42085,1.42039,1.42039,643900003.0
2005-09-20 07:48:00,1.42032,1.42053,1.42002,1.42003,789500000.0
2005-09-20 07:49:00,1.42029,1.42039,1.42013,1.42021,729500003.0
2005-09-20 07:50:00,1.4201,1.42029,1.41994,1.42008,627500001.0
2005-09-20 07:51:00,1.42017,1.42019,1.41985,1.41995,641900000.0
2005-09-20 07:52:00,1.4198,1.42003,1.41978,1.41991,414900002.0
2005-09-20 07:53:00,1.41988,1.4202,1.41979,1.42012,559800001.0
2005-09-20 07:54:00,1.42012,1.42039,1.42012,1.42029,362100001.0
2005-09-20 07:55:00,1.42005,1.42021,1.41977,1.41995,377300000.0
2005-09-20 07:56:00,1.41984,1.41999,1.41939,1.41949,694400001.0
2005-09-20 07:57:00,1.41953,1.41986,1.41946,1.4196,593800004.0
2005-09-20 07:58:00,1.41997,1.41997,1.41953,1.4197,682800001.0
2005-09-20 07:59:00,1.41987,1.42026,1.41976,1.41978,479800003.0
2005-09-20 08:00:00,1.41974,1.42016,1.41973,1.42016,392300000.0
2005-09-20 08:01:00,1.42019,1.42064,1.42002,1.42024,465300002.0
2005-09-20 08:02:00,1.42018,1.42027,1.42008,1.42027,279300002.0
2005-09-20 08:03:00,1.42026,1.42055,1.42023,1.42048,462900003.0
2005-09-20 08:04:00,1.42028,1.42053,1.42021,1.42053,383000000.0
2005-09-20 08:05:00,1.42071,1.42072,1.4203,1.42038,270600000.0
2005-09-20 08:06:00,1.42047,1.42047,1.41996,1.42029,709900000.0
2005-09-20 08:07:00,1.42019,1.42037,1.42011,1.42029,515100003.0
2005-09-20 08:08:00,1.42022,1.42032,1.42015,1.42027,389000001.0
2005-09-20 08:09:00,1.42016,1.42048,1.42014,1.42033,534100002.0
2005-09-20 08:10:00,1.4206,1.42097,1.42048,1.42088,529400000.0
2005-09-20 08:11:00,1.42105,1.42109,1.42068,1.42072,238600000.0
2005-09-20 08:12:00,1.42069,1.42096,1.42056,1.4208,419000000.0
2005-09-20 08:13:00,1.4211,1.42132,1.42102,1.42119,240800000.0
2005-09-20 08:14:00,1.42139,1.42158,1.42124,1.42124,100700000.0
2005-09-20 08:15:00,1.42119,1.42141,1.42107,1.42136,292500000.0
2005-09-20 08:16:00,1.4213,1.4213,1.42108,1.42108,302700000.0
2005-09-20 08:17:00,1.42123,1.42147,1.42115,1.42127,289500002.0
2005-09-20 08:18:00,1.42138,1.42167,1.42138,1.42156,163500000.0
2005-09-20 08:19:00,1.42138,1.42189,1.42127,1.42189,299500002.0
2005-09-20 08:20:00,1.42196,1.42202,1.42176,1.42176,246800000.0
2005-09-20 08:21:00,1.42174,1.42194,1.42164,1.42173,546700001.0
2005-09-20 08:22:00,1.42157,1.42178,1.42155,1.42168,326100000.0
2005-09-20 08:23:00,1.42163,1.42171,1.42142,1.42142,306000002.0
2005-09-20 08:24:00,1.4216,1.42179,1.4215,1.42156,433200000.0
2005-09-20 08:25:00,1.42153,1.42153,1.42123,1.42123,631700003.0
2005-09-20 08:26:00,1.42134,1.42149,1.4213,1.42133,325100002.0
2005-09-20 08:27:00,1.42142,1.42162,1.42136,1.42154,344400001.0
2005-09-20 08:28:00,1.42175,1.42246,1.42175,1.42246,529200000.0
2005-09-20 08:29:00,1.4228,1.42291,1.42229,1.42229,383500002.0
2005-09-20 08:30:00,1.42287,1.42287,1.42202,1.42229,463500002.0
2005-09-20 08:31:00,1.42228,1.42238,1.42175,1.42207,222200000.0
2005-09-20 08:32:00,1.42192,1.42204,1.42122,1.42167,274500000.0
2005-09-20 08:33:00,1.42163,1.42173,1.42156,1.42173,209400001.0
2005-09-20 08:34:00,1.4218,1.42192,1.42106,1.42106,623700001.0
2005-09-20 08:35:00,1.4211,1.42125,1.42096,1.42106,566900001.0
2005-09-20 08:36:00,1.4213,1.42177,1.4213,1.42175,364300000.0
2005-09-20 08:37:00,1.42168,1.42178,1.42146,1.42149,331000001.0
2005-09-20 08:38:00,1.42136,1.4214,1.42109,1.42119,355000001.0
2005-09-20 08:39:00,1.421,1.42107,1.42077,1.42084,575900001.0
2005-09-20 08:40:00,1.42069,1.42098,1.42053,1.42053,367500000.0
2005-09-20 08:41:00,1.42085,1.42122,1.42079,1.42118,502000001.0
2005-09-20 08:42:00,1.42131,1.42182,1.42128,1.42151,481000001.0
2005-09-20 08:43:00,1.42167,1.42206,1.42163,1.42206,273300000.0
2005-09-20 08:44:00,1.42196,1.42197,1.4215,1.4215,470500000.0
2005-09-20 08:45:00,1.42169,1.42197,1.42156,1.42161,595200000.0
2005-09-20 08:46:00,1.42159,1.42183,1.42149,1.42161,762000001.0
2005-09-20 08:47:00,1.42178,1.42196,1.42168,1.42172,524500000.0
2005-09-20 08:48:00,1.42157,1.42192,1.42156,1.42177,378700001.0
2005-09-20 08:49:00,1.42171,1.42197,1.42168,1.4218,499300002.0
2005-09-20 08:50:00,1.42203,1.4222,1.42161,1.42161,555200001.0
2005-09-20 08:51:00,1.42166,1.42207,1.42153,1.42154,523000001.0
2005-09-20 08:52:00,1.4217,1.42194,1.42155,1.42157,630800003.0
2005-09-20 08:53:00,1.42164,1.42167,1.42122,1.42141,538900002.0
2005-09-20 08:54:00,1.42145,1.42154,1.42124,1.42127,663800001.0
2005-09-20 08:55:00,1.42119,1.42124,1.42085,1.42102,551700002.0
2005-09-20 08:56:00,1.42108,1.4212,1.42077,1.42091,578700001.0
2005-09-20 08:57:00,1.42071,1.42104,1.42058,1.42083,473700000.0
2005-09-20 08:58:00,1.42079,1.4208,1.42023,1.42023,538400005.0
2005-09-20 08:59:00,1.4196,1.4197,1.41924,1.41958,294900000.0
2005-09-20 09:00:00,1.42011,1.42035,1.4198,1.42007,438700000.0
2005-09-20 09:01:00,1.42018,1.42033,1.41993,1.42011,357000000.0
2005-09-20 09:02:00,1.41999,1.42004,1.4196,1.4196,688200001.0
2005-09-20 09:03:00,1.41976,1.41998,1.4196,1.4197,583900001.0
2005-09-20 09:04:00,1.41989,1.42038,1.41966,1.42038,701400003.0
2005-09-20 09:05:00,1.42029,1.42046,1.42018,1.42046,588200003.0
2005-09-20 09:06:00,1.42034,1.42044,1.41983,1.4201,555600002.0
2005-09-20 09:07:00,1.41986,1.41988,1.4194,1.41968,325700000.0
2005-09-20 09:08:00,1.41961,1.4197,1.41957,1.41964,233300002.0
2005-09-20 09:09:00,1.41973,1.41988,1.4196,1.41988,327600000.0
2005-09-20 09:10:00,1.41989,1.4201,1.41981,1.41981,338100001.0
2005-09-20 09:11:00,1.41965,1.41998,1.41964,1.41984,589200001.0
2005-09-20 09:12:00,1.41985,1.41998,1.41962,1.41962,516800001.0
2005-09-20 09:13:00,1.41954,1.41989,1.41953,1.41969,489900000.0
2005-09-20 09:14:00,1.41985,1.42008,1.41983,1.41993,307500000.0
2005-09-20 09:15:00,1.41983,1.41988,1.41962,1.41978,473800002.0
2005-09-20 09:16:00,1.41957,1.41973,1.41949,1.41966,554100002.0
2005-09-20 09:17:00,1.41974,1.41994,1.4196,1.41967,571500005.0
2005-09-20 09:18:00,1.41964,1.41964,1.41934,1.41938,219700000.0
2005-09-20 09:19:00,1.41926,1.4198,1.41926,1.41944,528300001.0
2005-09-20 09:20:00,1.41926,1.41951,1.41926,1.41937,277300001.0
2005-09-20 09:21:00,1.41925,1.41938,1.41917,1.41931,363300000.0
2005-09-20 09:22:00,1.41904,1.41921,1.41901,1.41909,356900000.0
2005-09-20 09:23:00,1.41928,1.41932,1.41916,1.41927,445400003.0
2005-09-20 09:24:00,1.41939,1.41973,1.41932,1.41945,336700001.0
2005-09-20 09:25:00,1.41969,1.42005,1.41968,1.42005,413100000.0
2005-09-20 09:26:00,1.41986,1.41986,1.4194,1.4194,550200001.0
2005-09-20 09:27:00,1.41892,1.41925,1.41883,1.41925,360300000.0
2005-09-20 09:28:00,1.41939,1.41945,1.41905,1.41926,516900000.0
2005-09-20 09:29:00,1.41928,1.4194,1.41909,1.41928,503900002.0
2005-09-20 09:30:00,1.41915,1.41951,1.4191,1.41928,655400001.0
2005-09-20 09:31:00,1.41895,1.41919,1.41877,1.41919,348600000.0
2005-09-20 09:32:00,1.41909,1.41909,1.41865,1.41884,392200000.0
2005-09-20 09:33:00,1.41885,1.419,1.41877,1.4188,249700000.0
2005-09-20 09:34:00,1.41885,1.41907,1.41885,1.41886,440100001.0
2005-09-20 09:35:00,1.41867,1.41884,1.41867,1.41876,304100002.0
2005-09-20 09:36:00,1.41873,1.41873,1.41831,1.41855,403800002.0
2005-09-20 09:37:00,1.41864,1.41864,1.41833,1.4186,414600001.0
2005-09-20 09:38:00,1.4185,1.4187,1.41843,1.41843,356800000.0
2005-09-20 09:39:00,1.41833,1.41858,1.41806,1.41849,487700002.0
2005-09-20 09:40:00,1.41857,1.4187,1.41845,1.41851,372700000.0
2005-09-20 09:41:00,1.41866,1.41868,1.41836,1.41846,534200000.0
2005-09-20 09:42:00,1.41847,1.41897,1.41847,1.41875,461600000.0
2005-09-20 09:43:00,1.41895,1.41921,1.41895,1.41913,287400000.0
2005-09-20 09:44:00,1.41907,1.41907,1.41884,1.41885,410400000.0
2005-09-20 09:45:00,1.41895,1.41925,1.4189,1.41925,526300000.0
2005-09-20 09:46:00,1.41953,1.41956,1.41917,1.41928,319400001.0
2005-09-20 09:47:00,1.4192,1.4192,1.41887,1.41893,519600005.0
2005-09-20 09:48:00,1.41896,1.41912,1.41887,1.41892,312500000.0
2005-09-20 09:49:00,1.4188,1.41899,1.41851,1.4186,508000000.0
2005-09-20 09:50:00,1.41851,1.41857,1.41809,1.41809,447900001.0
2005-09-20 09:51:00,1.41804,1.41832,1.41796,1.41824,497100001.0
2005-09-20 09:52:00,1.41818,1.41832,1.41807,1.41822,518900001.0
2005-09-20 09:53:00,1.41832,1.41855,1.41829,1.41835,320700000.0
2005-09-20 09:54:00,1.41835,1.4186,1.41827,1.41847,512200000.0
2005-09-20 09:55:00,1.41837,1.41848,1.41803,1.41812,477400001.0
2005-09-20 09:56:00,1.41804,1.41852,1.41803,1.41852,388900000.0
2005-09-20 09:57:00,1.41862,1.41921,1.41862,1.41883,582000001.0
2005-09-20 09:58:00,1.41899,1.41945,1.4188,1.41921,853100002.0
2005-09-20 09:59:00,1.41927,1.41973,1.41856,1.41973,669200000.0
2005-09-20 10:00:00,1.41963,1.41967,1.41836,1.41924,293700001.0
2005-09-20 10:01:00,1.41927,1.41927,1.4187,1.4187,631100000.0
2005-09-20 10:02:00,1.41888,1.41929,1.41887,1.41924,535900000.0
2005-09-20 10:03:00,1.41925,1.41952,1.41912,1.41952,437900002.0
2005-09-20 10:04:00,1.41972,1.4205,1.41972,1.41984,438800001.0
2005-09-20 10:05:00,1.41943,1.41965,1.41935,1.41947,454500002.0
2005-09-20 10:06:00,1.41989,1.41995,1.4195,1.4196,500700002.0
2005-09-20 10:07:00,1.41958,1.41996,1.41958,1.41976,616500001.0
2005-09-20 10:08:00,1.4198,1.42008,1.41979,1.41991,464100001.0
2005-09-20 10:09:00,1.42002,1.42002,1.41965,1.42001,489500002.0
2005-09-20 10:10:00,1.41998,1.42,1.41981,1.41988,350900000.0
2005-09-20 10:11:00,1.42003,1.42019,1.41988,1.42019,384600001.0
2005-09-20 10:12:00,1.42015,1.42015,1.4197,1.4197,525000001.0
2005-09-20 10:13:00,1.41974,1.4199,1.41968,1.41985,464700001.0
2005-09-20 10:14:00,1.41993,1.42019,1.41985,1.42018,541600000.0
2005-09-20 10:15:00,1.42041,1.42051,1.42024,1.42024,451200000.0
2005-09-20 10:16:00,1.42037,1.42037,1.41991,1.41993,423200000.0
2005-09-20 10:17:00,1.41981,1.41999,1.41956,1.41961,371100003.0
2005-09-20 10:18:00,1.41957,1.41971,1.41949,1.41953,422800000.0
2005-09-20 10:19:00,1.41967,1.41967,1.41952,1.41959,362400000.0
2005-09-20 10:20:00,1.41964,1.41993,1.41955,1.41984,493300003.0
2005-09-20 10:21:00,1.42008,1.42019,1.41986,1.42006,472200002.0
2005-09-20 10:22:00,1.42025,1.42057,1.42014,1.42029,375800002.0
2005-09-20 10:23:00,1.42017,1.42041,1.42,1.4201,528800001.0
2005-09-20 10:24:00,1.4202,1.42033,1.42008,1.4202,418500001.0
2005-09-20 10:25:00,1.42031,1.42041,1.42013,1.42038,372600000.0
2005-09-20 10:26:00,1.42034,1.42044,1.42009,1.42027,545500001.0
2005-09-20 10:27:00,1.42029,1.42047,1.42016,1.42027,478200001.0
2005-09-20 10:28:00,1.42022,1.42026,1.41982,1.42009,620600001.0
2005-09-20 10:29:00,1.42011,1.42012,1.41984,1.42001,507700001.0
2005-09-20 10:30:00,1.42007,1.42017,1.41981,1.42004,676100002.0
2005-09-20 10:31:00,1.41972,1.42015,1.41972,1.41992,504200000.0
2005-09-20 10:32:00,1.41988,1.42017,1.41984,1.41984,550500001.0
2005-09-20 10:33:00,1.41988,1.41996,1.41962,1.41983,514500002.0
2005-09-20 10:34:00,1.41988,1.41988,1.4196,1.41985,368700000.0
2005-09-20 10:35:00,1.41996,1.42022,1.41989,1.41993,439000001.0
2005-09-20 10:36:00,1.41991,1.42008,1.41969,1.41988,530100001.0
2005-09-20 10:37:00,1.41989,1.41989,1.41963,1.41987,546900002.0
2005-09-20 10:38:00,1.41993,1.42015,1.41987,1.41995,426100001.0
2005-09-20 10:39:00,1.42002,1.42034,1.41998,1.42017,435100001.0
2005-09-20 10:40:00,1.42003,1.42033,1.41996,1.42016,320100002.0
2005-09-20 10:41:00,1.42012,1.42012,1.41977,1.42004,588300000.0
2005-09-20 10:42:00,1.42041,1.42053,1.42029,1.42041,375200001.0
2005-09-20 10:43:00,1.42033,1.42033,1.42,1.42003,425200000.0
2005-09-20 10:44:00,1.42015,1.42028,1.4199,1.42015,548500001.0
2005-09-20 10:45:00,1.42016,1.42021,1.41987,1.42005,565500003.0
2005-09-20 10:46:00,1.41995,1.42002,1.41972,1.42002,366300000.0
2005-09-20 10:47:00,1.42,1.42008,1.41984,1.41988,353600001.0
2005-09-20 10:48:00,1.41994,1.41994,1.41967,1.41979,524700001.0
2005-09-20 10:49:00,1.41981,1.42004,1.41975,1.41987,390100001.0
2005-09-20 10:50:00,1.41993,1.42028,1.41976,1.42008,582600003.0
2005-09-20 10:51:00,1.41993,1.42025,1.4199,1.42015,454700001.0
2005-09-20 10:52:00,1.4201,1.4201,1.41964,1.41979,321000000.0
2005-09-20 10:53:00,1.41963,1.41977,1.41946,1.41974,340600000.0
2005-09-20 10:54:00,1.41987,1.42002,1.41975,1.41989,406000003.0
2005-09-20 10:55:00,1.41986,1.42003,1.41972,1.41972,506700002.0
2005-09-20 10:56:00,1.41986,1.42008,1.41974,1.41984,455200000.0
2005-09-20 10:57:00,1.41987,1.41995,1.41973,1.4199,346300000.0
2005-09-20 10:58:00,1.42013,1.42021,1.41988,1.41988,428500002.0
2005-09-20 10:59:00,1.41973,1.42025,1.4197,1.41998,867700004.0
2005-09-20 11:00:00,1.41993,1.41993,1.41946,1.41967,457100000.0
2005-09-20 11:01:00,1.4196,1.41991,1.41955,1.41955,565600001.0
2005-09-20 11:02:00,1.41942,1.41958,1.41921,1.41925,549400002.0
2005-09-20 11:03:00,1.41932,1.41945,1.419,1.4191,265300000.0
2005-09-20 11:04:00,1.41926,1.4195,1.41914,1.41933,567800000.0
2005-09-20 11:05:00,1.41945,1.41957,1.4192,1.41942,571800003.0
2005-09-20 11:06:00,1.41921,1.41921,1.4187,1.41909,741200004.0
2005-09-20 11:07:00,1.41889,1.41919,1.41871,1.41886,277600000.0
2005-09-20 11:08:00,1.41897,1.41909,1.41866,1.41889,355400001.0
2005-09-20 11:09:00,1.4184,1.41879,1.4184,1.41849,391400001.0
2005-09-20 11:10:00,1.41864,1.41898,1.41864,1.41879,487100003.0
2005-09-20 11:11:00,1.41865,1.41912,1.41856,1.41892,570500002.0
2005-09-20 11:12:00,1.41901,1.4193,1.41899,1.41921,507400002.0
2005-09-20 11:13:00,1.4191,1.41918,1.41899,1.41918,372500000.0
2005-09-20 11:14:00,1.41904,1.4192,1.41894,1.41918,501800000.0
2005-09-20 11:15:00,1.41913,1.41931,1.41901,1.41904,455300000.0
2005-09-20 11:16:00,1.41891,1.419,1.41858,1.41881,449900000.0
2005-09-20 11:17:00,1.41867,1.41882,1.41856,1.41869,415300000.0
2005-09-20 11:18:00,1.41869,1.41894,1.41845,1.41858,363200001.0
2005-09-20 11:19:00,1.4186,1.41874,1.41835,1.41837,363500002.0
2005-09-20 11:20:00,1.41828,1.41865,1.41813,1.41831,586000000.0
2005-09-20 11:21:00,1.41871,1.41906,1.41859,1.41886,514400003.0
2005-09-20 11:22:00,1.41876,1.41923,1.41875,1.41912,608200002.0
2005-09-20 11:23:00,1.41922,1.41961,1.41922,1.41942,463500000.0
2005-09-20 11:24:00,1.41945,1.41974,1.4194,1.41974,395900000.0
2005-09-20 11:25:00,1.41982,1.42,1.41979,1.41992,420600002.0
2005-09-20 11:26:00,1.41989,1.41989,1.41965,1.4197,512400001.0
2005-09-20 11:27:00,1.41991,1.4201,1.41967,1.41978,604600000.0
2005-09-20 11:28:00,1.42,1.42016,1.41984,1.42003,439400001.0
2005-09-20 11:29:00,1.42027,1.42036,1.41996,1.42036,467500000.0
2005-09-20 11:30:00,1.4204,1.42049,1.42018,1.42022,428200001.0
2005-09-20 11:31:00,1.42013,1.4204,1.42003,1.42013,619900003.0
2005-09-20 11:32:00,1.42,1.42004,1.41968,1.4198,400400001.0
2005-09-20 11:33:00,1.41972,1.41976,1.4195,1.41954,524300001.0
2005-09-20 11:34:00,1.41965,1.41991,1.41947,1.41947,669800001.0
2005-09-20 11:35:00,1.41942,1.4197,1.41934,1.41962,534300001.0
2005-09-20 11:36:00,1.4197,1.41986,1.41961,1.41979,521300001.0
2005-09-20 11:37:00,1.41973,1.41988,1.41957,1.41964,481100000.0
2005-09-20 11:38:00,1.4197,1.41984,1.4196,1.4196,514100001.0
2005-09-20 11:39:00,1.41987,1.41996,1.41951,1.41953,746700002.0
2005-09-20 11:40:00,1.41954,1.41958,1.4193,1.41944,682100002.0
2005-09-20 11:41:00,1.41937,1.4196,1.41918,1.41957,746300003.0
2005-09-20 11:42:00,1.41973,1.41982,1.41951,1.41961,561100002.0
2005-09-20 11:43:00,1.41973,1.41991,1.41951,1.41951,501500000.0
2005-09-20 11:44:00,1.4195,1.41971,1.41939,1.41943,623200002.0
2005-09-20 11:45:00,1.4196,1.41973,1.41944,1.41966,597400003.0
2005-09-20 11:46:00,1.41958,1.41972,1.41951,1.41964,475700002.0
2005-09-20 11:47:00,1.41964,1.41986,1.41953,1.41979,489300002.0
2005-09-20 11:48:00,1.41978,1.42006,1.41967,1.41986,541800002.0
2005-09-20 11:49:00,1.41999,1.41999,1.41958,1.41958,415000001.0
2005-09-20 11:50:00,1.41956,1.41971,1.41922,1.41922,350300000.0
2005-09-20 11:51:00,1.41929,1.4195,1.41928,1.41934,173800001.0
2005-09-20 11:52:00,1.41932,1.41953,1.41931,1.41944,233200000.0
2005-09-20 11:53:00,1.41941,1.41961,1.41935,1.41946,200400001.0
2005-09-20 11:54:00,1.41952,1.41968,1.41934,1.41962,329400000.0
2005-09-20 11:55:00,1.41986,1.41991,1.41973,1.41981,467600002.0
2005-09-20 11:56:00,1.41951,1.41951,1.4187,1.41899,398800001.0
2005-09-20 11:57:00,1.41891,1.41891,1.41857,1.41879,547100002.0
2005-09-20 11:58:00,1.41884,1.41901,1.41855,1.41873,515000002.0
2005-09-20 11:59:00,1.41854,1.41883,1.4185,1.4185,432400002.0
2005-09-20 12:00:00,1.4185,1.41888,1.4184,1.41878,521700000.0
2005-09-20 12:01:00,1.4188,1.41911,1.41878,1.41901,460100000.0
2005-09-20 12:02:00,1.41904,1.41919,1.41899,1.41912,362700000.0
2005-09-20 12:03:00,1.41919,1.41921,1.41904,1.41919,334300001.0
2005-09-20 12:04:00,1.41906,1.4192,1.4189,1.41898,472300001.0
2005-09-20 12:05:00,1.41908,1.41913,1.41877,1.41877,351100001.0
2005-09-20 12:06:00,1.41873,1.41882,1.41819,1.41863,457000002.0
2005-09-20 12:07:00,1.41875,1.41884,1.41859,1.41883,334300001.0
2005-09-20 12:08:00,1.41885,1.41892,1.41863,1.41885,500200001.0
2005-09-20 12:09:00,1.41904,1.41918,1.4189,1.41906,406000000.0
2005-09-20 12:10:00,1.41913,1.41935,1.41901,1.41935,346300001.0
2005-09-20 12:11:00,1.41935,1.41952,1.41923,1.41943,215900001.0
2005-09-20 12:12:00,1.41918,1.41925,1.41904,1.41919,239900001.0
2005-09-20 12:13:00,1.41913,1.41926,1.41901,1.4192,571300000.0
2005-09-20 12:14:00,1.41925,1.41945,1.4191,1.41945,626800003.0
2005-09-20 12:15:00,1.41924,1.4194,1.41908,1.4192,283000000.0
2005-09-20 12:16:00,1.41915,1.41928,1.41905,1.41923,447300001.0
2005-09-20 12:17:00,1.4192,1.41928,1.41913,1.41928,225200002.0
2005-09-20 12:18:00,1.41932,1.41933,1.41904,1.41928,289700000.0
2005-09-20 12:19:00,1.41943,1.41956,1.41929,1.41938,429300000.0
2005-09-20 12:20:00,1.4194,1.41964,1.41933,1.41959,422500000.0
2005-09-20 12:21:00,1.41953,1.41969,1.41945,1.4196,405200001.0
2005-09-20 12:22:00,1.41962,1.41978,1.41948,1.41953,369400002.0
2005-09-20 12:23:00,1.41915,1.41926,1.41891,1.41899,357000001.0
2005-09-20 12:24:00,1.41876,1.41931,1.41876,1.41892,621200002.0
2005-09-20 12:25:00,1.41914,1.41921,1.4188,1.41902,409300002.0
2005-09-20 12:26:00,1.419,1.41929,1.41898,1.41929,464000001.0
2005-09-20 12:27:00,1.41923,1.41942,1.41918,1.41927,451300003.0
2005-09-20 12:28:00,1.41933,1.41951,1.41914,1.41922,526600001.0
2005-09-20 12:29:00,1.41911,1.41942,1.41911,1.41932,675100000.0
2005-09-20 12:30:00,1.41939,1.41956,1.4193,1.41952,535800000.0
2005-09-20 12:31:00,1.41958,1.41959,1.41921,1.41933,586200000.0
2005-09-20 12:32:00,1.41935,1.4196,1.41928,1.41944,624800002.0
2005-09-20 12:33:00,1.41941,1.41951,1.41929,1.41948,31200000.0
2005-09-20 12:34:00,1.41955,1.41979,1.41935,1.41943,590400000.0
2005-09-20 12:35:00,1.41948,1.4196,1.41932,1.41958,663400002.0
2005-09-20 12:36:00,1.41942,1.41954,1.41923,1.41924,394100000.0
2005-09-20 12:37:00,1.41928,1.41942,1.41918,1.41929,517600000.0
2005-09-20 12:38:00,1.41925,1.41946,1.41913,1.41927,753500002.0
2005-09-20 12:39:00,1.41922,1.41922,1.41869,1.41909,431100001.0
2005-09-20 12:40:00,1.41915,1.41933,1.41906,1.41933,520300000.0
2005-09-20 12:41:00,1.41915,1.41932,1.41903,1.41904,287700001.0
2005-09-20 12:42:00,1.41901,1.41925,1.41897,1.41905,397900000.0
2005-09-20 12:43:00,1.41889,1.41893,1.41865,1.41872,505800003.0
2005-09-20 12:44:00,1.41887,1.4192,1.41874,1.4192,391200001.0
2005-09-20 12:45:00,1.41927,1.41927,1.41893,1.4192,510600000.0
2005-09-20 12:46:00,1.41915,1.41941,1.41913,1.41928,449700001.0
2005-09-20 12:47:00,1.41948,1.41989,1.41941,1.41982,364700000.0
2005-09-20 12:48:00,1.4203,1.42064,1.42019,1.42055,503400001.0
2005-09-20 12:49:00,1.42085,1.42096,1.42069,1.42069,495800002.0
2005-09-20 12:50:00,1.42085,1.42109,1.42059,1.42079,517900000.0
2005-09-20 12:51:00,1.4209,1.4213,1.42084,1.42117,408600001.0
2005-09-20 12:52:00,1.42113,1.42146,1.42107,1.42131,339300001.0
2005-09-20 12:53:00,1.42139,1.42145,1.42105,1.42109,252600001.0
2005-09-20 12:54:00,1.42102,1.42147,1.42102,1.4213,419400000.0
2005-09-20 12:55:00,1.42126,1.42126,1.42062,1.42062,447600001.0
2005-09-20 12:56:00,1.42077,1.4211,1.4206,1.4209,406200001.0
2005-09-20 12:57:00,1.42103,1.42103,1.42042,1.4205,546900004.0
2005-09-20 12:58:00,1.42043,1.42047,1.42021,1.42027,345000001.0
2005-09-20 12:59:00,1.42026,1.42047,1.42015,1.4203,628900003.0
2005-09-20 13:00:00,1.42025,1.4204,1.42021,1.42022,271900000.0
2005-09-20 13:01:00,1.41999,1.41999,1.41947,1.41947,363800000.0
2005-09-20 13:02:00,1.41935,1.41968,1.41934,1.41943,452200002.0
2005-09-20 13:03:00,1.41939,1.41971,1.41938,1.41964,422300000.0
2005-09-20 13:04:00,1.42,1.42082,1.42,1.42045,254000000.0
2005-09-20 13:05:00,1.42058,1.42075,1.42044,1.42044,164900001.0
2005-09-20 13:06:00,1.42045,1.42082,1.42025,1.42078,452500002.0
2005-09-20 13:07:00,1.42065,1.42082,1.42064,1.42065,328100001.0
2005-09-20 13:08:00,1.42059,1.42064,1.42045,1.42049,182200001.0
2005-09-20 13:09:00,1.42052,1.421,1.42034,1.42081,307300001.0
2005-09-20 13:10:00,1.42099,1.42099,1.42079,1.42079,135900000.0
2005-09-20 13:11:00,1.42072,1.42072,1.41988,1.41988,412100000.0
2005-09-20 13:12:00,1.4203,1.42084,1.4203,1.42076,322500000.0
2005-09-20 13:13:00,1.42084,1.42102,1.42083,1.42102,324000000.0
2005-09-20 13:14:00,1.42086,1.42126,1.42086,1.42126,343700001.0
2005-09-20 13:15:00,1.42116,1.42137,1.42098,1.42102,413500003.0
2005-09-20 13:16:00,1.42096,1.42114,1.42094,1.42099,157800000.0
2005-09-20 13:17:00,1.42094,1.42094,1.42063,1.42063,150800001.0
2005-09-20 13:18:00,1.42056,1.42087,1.42051,1.42056,343500000.0
2005-09-20 13:19:00,1.42017,1.4204,1.41953,1.41987,339900003.0
2005-09-20 13:20:00,1.41984,1.41995,1.41964,1.41989,180300000.0
2005-09-20 13:21:00,1.41998,1.42009,1.41981,1.41981,155200001.0
2005-09-20 13:22:00,1.41966,1.41977,1.41955,1.41973,224500000.0
2005-09-20 13:23:00,1.41983,1.42002,1.41978,1.4198,243000000.0
2005-09-20 13:24:00,1.4198,1.41996,1.4198,1.41996,269700000.0
2005-09-20 13:25:00,1.41989,1.42,1.41988,1.41997,146600000.0
2005-09-20 13:26:00,1.41988,1.42001,1.41982,1.41999,215300001.0
2005-09-20 13:27:00,1.41996,1.41996,1.4194,1.4194,327800001.0
2005-09-20 13:28:00,1.41927,1.41929,1.419,1.41901,491300000.0
2005-09-20 13:29:00,1.41889,1.41933,1.41872,1.41933,608800002.0
2005-09-20 13:30:00,1.41943,1.41943,1.41875,1.41899,532300000.0
2005-09-20 13:31:00,1.4188,1.41913,1.41873,1.41879,499400001.0
2005-09-20 13:32:00,1.41815,1.41862,1.41794,1.4183,189000000.0
2005-09-20 13:33:00,1.41832,1.41856,1.41818,1.41847,391100000.0
2005-09-20 13:34:00,1.41847,1.41856,1.41831,1.41843,323200000.0
2005-09-20 13:35:00,1.41867,1.41873,1.41844,1.41853,375400000.0
2005-09-20 13:36:00,1.41848,1.41853,1.41827,1.41828,474700002.0
2005-09-20 13:37:00,1.41821,1.41836,1.41821,1.41826,477400000.0
2005-09-20 13:38:00,1.41829,1.41858,1.41829,1.41841,416300000.0
2005-09-20 13:39:00,1.4185,1.41865,1.41845,1.4185,250600000.0
2005-09-20 13:40:00,1.41852,1.41888,1.41849,1.41885,405000001.0
2005-09-20 13:41:00,1.41902,1.41904,1.41873,1.41876,231000000.0
2005-09-20 13:42:00,1.41885,1.41898,1.41869,1.4187,196400001.0
2005-09-20 13:43:00,1.41882,1.41882,1.41825,1.41829,114300000.0
2005-09-20 13:44:00,1.41781,1.41802,1.41774,1.41786,321400001.0
2005-09-20 13:45:00,1.418,1.418,1.41768,1.41775,454500000.0
2005-09-20 13:46:00,1.41785,1.41814,1.41781,1.41803,487700003.0
2005-09-20 13:47:00,1.41798,1.4181,1.4176,1.4179,476500001.0
2005-09-20 13:48:00,1.41796,1.41806,1.41791,1.418,211800001.0
2005-09-20 13:49:00,1.41787,1.41787,1.41759,1.41768,240400000.0
2005-09-20 13:50:00,1.41762,1.41765,1.41736,1.41749,325100001.0
2005-09-20 13:51:00,1.41755,1.4177,1.41746,1.41754,235700000.0
2005-09-20 13:52:00,1.41734,1.41765,1.41729,1.41765,499200001.0
2005-09-20 13:53:00,1.4176,1.41789,1.41757,1.4176,503700004.0
2005-09-20 13:54:00,1.41746,1.41786,1.41738,1.41759,396500001.0
2005-09-20 13:55:00,1.41757,1.41769,1.41731,1.4175,332100001.0
2005-09-20 13:56:00,1.41758,1.41787,1.41751,1.41778,417800001.0
2005-09-20 13:57:00,1.41797,1.4183,1.41789,1.41825,316800000.0
2005-09-20 13:58:00,1.41822,1.41839,1.41791,1.41791,298600002.0
2005-09-20 13:59:00,1.41794,1.41828,1.41794,1.41808,382900000.0
2005-09-20 14:00:00,1.41798,1.41803,1.41773,1.41794,372700000.0
2005-09-20 14:01:00,1.41774,1.41786,1.41754,1.41754,385700001.0
2005-09-20 14:02:00,1.4175,1.41773,1.4175,1.41773,312500001.0
2005-09-20 14:03:00,1.41787,1.41809,1.41774,1.41787,384600001.0
2005-09-20 14:04:00,1.41799,1.4181,1.41776,1.41776,425500000.0
2005-09-20 14:05:00,1.41786,1.41803,1.41766,1.41787,360100000.0
2005-09-20 14:07:00,1.418,1.41815,1.41769,1.41809,293100000.0
2005-09-20 14:08:00,1.41808,1.4181,1.41779,1.41799,397100003.0
2005-09-20 14:09:00,1.41805,1.41832,1.41801,1.41802,227500001.0
2005-09-20 14:10:00,1.41818,1.41829,1.41793,1.418,244900000.0
2005-09-20 14:11:00,1.41792,1.41797,1.41769,1.41797,103900000.0
2005-09-20 14:12:00,1.41794,1.41803,1.41771,1.41788,233600000.0
2005-09-20 14:13:00,1.418,1.41813,1.41796,1.41805,154900000.0
2005-09-20 14:14:00,1.41782,1.41782,1.41709,1.41709,226200000.0
2005-09-20 14:15:00,1.41695,1.41744,1.41695,1.41737,399200000.0
2005-09-20 14:16:00,1.41725,1.41725,1.41683,1.41689,189200000.0
2005-09-20 14:17:00,1.4168,1.41723,1.41662,1.417,651600003.0
2005-09-20 14:18:00,1.41719,1.41736,1.41698,1.41731,373400003.0
2005-09-20 14:19:00,1.41727,1.41773,1.41727,1.41733,400800000.0
2005-09-20 14:20:00,1.41752,1.41804,1.41749,1.41804,247200001.0
2005-09-20 14:21:00,1.41826,1.41835,1.41806,1.41808,416600000.0
2005-09-20 14:22:00,1.41833,1.41862,1.4183,1.41839,568300001.0
2005-09-20 14:23:00,1.41876,1.41879,1.41849,1.41872,157600000.0
2005-09-20 14:24:00,1.41859,1.41887,1.41843,1.4186,391300000.0
2005-09-20 14:25:00,1.41864,1.41884,1.41857,1.41867,469900000.0
2005-09-20 14:26:00,1.41867,1.41871,1.41848,1.41853,661800001.0
2005-09-20 14:27:00,1.41841,1.41867,1.41831,1.41853,428400001.0
2005-09-20 14:28:00,1.41846,1.41853,1.41805,1.41844,40000000.0
2005-09-20 14:29:00,1.41839,1.41864,1.41822,1.41864,46400000.0
2005-09-20 14:30:00,1.41884,1.41947,1.41884,1.41947,48400000.0
2005-09-20 14:31:00,1.41914,1.41918,1.4188,1.4188,42000000.0
2005-09-20 14:32:00,1.41895,1.41907,1.41872,1.41894,40000000.0
2005-09-20 14:33:00,1.41856,1.41898,1.41855,1.41869,25200000.0
2005-09-20 14:34:00,1.41874,1.41875,1.41853,1.4186,37800000.0
2005-09-20 14:35:00,1.41887,1.41887,1.41859,1.41868,30800000.0
2005-09-20 14:36:00,1.4188,1.41892,1.41831,1.41831,37800000.0
2005-09-20 14:37:00,1.41895,1.41895,1.41872,1.41891,49700000.0
2005-09-20 14:38:00,1.4188,1.4189,1.41845,1.4189,35800001.0
2005-09-20 14:39:00,1.41877,1.41903,1.41849,1.41885,28800000.0
2005-09-20 14:40:00,1.41881,1.41916,1.41881,1.41916,24800000.0
2005-09-20 14:41:00,1.41923,1.41923,1.41885,1.41898,52000000.0
2005-09-20 14:42:00,1.41871,1.41873,1.41791,1.41791,46800000.0
2005-09-20 14:43:00,1.4186,1.4187,1.41842,1.41842,47400000.0
2005-09-20 14:44:00,1.41839,1.41839,1.41798,1.41798,48000000.0
2005-09-20 14:45:00,1.41782,1.41794,1.41758,1.41793,39800000.0
2005-09-20 14:46:00,1.41803,1.41803,1.41785,1.41786,22000000.0
2005-09-20 14:47:00,1.41799,1.41799,1.41759,1.41773,30200000.0
2005-09-20 14:48:00,1.4178,1.41781,1.41744,1.41781,28000000.0
2005-09-20 14:49:00,1.41779,1.41789,1.41768,1.41773,61700000.0
2005-09-20 14:50:00,1.41709,1.4174,1.41709,1.4174,32600000.0
2005-09-20 14:51:00,1.41745,1.41776,1.41742,1.41765,32400000.0
2005-09-20 14:52:00,1.41765,1.41786,1.41765,1.41786,36600000.0
2005-09-20 14:53:00,1.41773,1.41791,1.41745,1.41767,25800000.0
2005-09-20 14:54:00,1.41807,1.41824,1.41773,1.41786,38800000.0
2005-09-20 14:55:00,1.41805,1.41816,1.41772,1.41772,43900000.0
2005-09-20 14:56:00,1.41779,1.41779,1.41734,1.41751,42800000.0
2005-09-20 14:57:00,1.41748,1.41748,1.41702,1.41729,42300000.0
2005-09-20 14:58:00,1.41718,1.41726,1.4168,1.4168,31800000.0
2005-09-20 14:59:00,1.41669,1.4169,1.41659,1.41678,32000000.0
2005-09-20 15:00:00,1.41679,1.41686,1.41633,1.41633,54400000.0
2005-09-20 15:01:00,1.41676,1.41676,1.41621,1.41641,28000000.0
2005-09-20 15:02:00,1.4166,1.41668,1.4165,1.41659,40400000.0
2005-09-20 15:03:00,1.41654,1.41682,1.41636,1.41658,52000000.0
2005-09-20 15:04:00,1.41682,1.41711,1.41675,1.41711,29000000.0
2005-09-20 15:05:00,1.41705,1.41708,1.41699,1.41702,25600000.0
2005-09-20 15:06:00,1.41697,1.41714,1.41654,1.41697,40600000.0
2005-09-20 15:07:00,1.41714,1.41731,1.41679,1.41713,38100000.0
2005-09-20 15:08:00,1.41683,1.41703,1.41682,1.417,62300000.0
2005-09-20 15:09:00,1.41692,1.41696,1.41649,1.41696,55600000.0
2005-09-20 15:10:00,1.41691,1.41725,1.41691,1.41704,46600000.0
2005-09-20 15:11:00,1.41778,1.4179,1.41765,1.4179,45600000.0
2005-09-20 15:12:00,1.41784,1.41801,1.41781,1.41789,34400001.0
2005-09-20 15:13:00,1.41806,1.41806,1.41781,1.4179,26600000.0
2005-09-20 15:14:00,1.41757,1.41783,1.41757,1.41762,41000000.0
2005-09-20 15:15:00,1.41775,1.41792,1.41739,1.41784,51400000.0
2005-09-20 15:16:00,1.41765,1.41788,1.41757,1.41788,37600000.0
2005-09-20 15:17:00,1.41812,1.41829,1.41794,1.41829,49400000.0
2005-09-20 15:18:00,1.41816,1.4183,1.4178,1.41823,52400000.0
2005-09-20 15:19:00,1.41843,1.41849,1.41822,1.41822,25700000.0
2005-09-20 15:20:00,1.41847,1.41873,1.41847,1.41848,32700000.0
2005-09-20 15:21:00,1.41839,1.41855,1.41824,1.41855,30800000.0
2005-09-20 15:22:00,1.4185,1.41897,1.4185,1.41866,41300000.0
2005-09-20 15:23:00,1.41877,1.41877,1.41837,1.41844,31100000.0
2005-09-20 15:24:00,1.41845,1.41845,1.41824,1.41831,23400000.0
2005-09-20 15:25:00,1.41829,1.41841,1.41818,1.41818,36600000.0
2005-09-20 15:26:00,1.41817,1.41849,1.41799,1.41849,27600000.0
2005-09-20 15:27:00,1.41853,1.41869,1.41847,1.41858,36000000.0
2005-09-20 15:28:00,1.4184,1.41875,1.4184,1.41874,35200000.0
2005-09-20 15:29:00,1.41891,1.41917,1.41884,1.41887,44800000.0
2005-09-20 15:30:00,1.41886,1.41899,1.41856,1.41899,28200000.0
2005-09-20 15:31:00,1.41913,1.41913,1.41883,1.419,38900000.0
2005-09-20 15:32:00,1.41882,1.41882,1.41855,1.41872,52800001.0
2005-09-20 15:33:00,1.41885,1.4189,1.41849,1.41877,47400000.0
2005-09-20 15:34:00,1.41873,1.41893,1.41872,1.41872,30800000.0
2005-09-20 15:35:00,1.41884,1.41901,1.41862,1.41862,45500000.0
2005-09-20 15:36:00,1.41885,1.41894,1.41865,1.41865,73100000.0
2005-09-20 15:37:00,1.41875,1.41881,1.41861,1.41881,27600000.0
2005-09-20 15:38:00,1.41884,1.41894,1.41872,1.41894,57400000.0
2005-09-20 15:39:00,1.41895,1.41904,1.41888,1.41904,21400000.0
2005-09-20 15:40:00,1.41937,1.41981,1.41917,1.41962,30000000.0
2005-09-20 15:41:00,1.41991,1.42002,1.41961,1.4199,30400000.0
2005-09-20 15:42:00,1.41986,1.41997,1.41957,1.41982,23700000.0
2005-09-20 15:43:00,1.42004,1.42029,1.4199,1.42022,49800000.0
2005-09-20 15:44:00,1.42034,1.42047,1.41995,1.42019,33400000.0
2005-09-20 15:45:00,1.42025,1.42042,1.42,1.42038,61200001.0
2005-09-20 15:46:00,1.42063,1.42083,1.4206,1.42064,42700000.0
2005-09-20 15:47:00,1.42065,1.42071,1.42039,1.42071,39200000.0
2005-09-20 15:48:00,1.42081,1.42101,1.42067,1.42101,37600000.0
2005-09-20 15:49:00,1.42117,1.42164,1.42111,1.42164,54900000.0
2005-09-20 15:50:00,1.4215,1.42212,1.4215,1.42205,49800000.0
2005-09-20 15:51:00,1.42187,1.42199,1.42158,1.42162,21000000.0
2005-09-20 15:52:00,1.42186,1.42205,1.42158,1.42205,50400000.0
2005-09-20 15:53:00,1.42206,1.4223,1.42185,1.4219,46900000.0
2005-09-20 15:54:00,1.42198,1.42226,1.42186,1.42213,15000000.0
2005-09-20 15:55:00,1.42221,1.42221,1.42162,1.42195,50200000.0
2005-09-20 15:56:00,1.42191,1.42202,1.42156,1.42191,22400000.0
2005-09-20 15:57:00,1.42179,1.42202,1.42179,1.42194,36800001.0
2005-09-20 15:58:00,1.42212,1.42223,1.42193,1.42223,31800000.0
2005-09-20 15:59:00,1.42209,1.42245,1.42209,1.4223,49500000.0
2005-09-20 16:00:00,1.42239,1.42239,1.42204,1.42204,37600000.0
2005-09-20 16:01:00,1.42209,1.42226,1.42208,1.4222,29200000.0
2005-09-20 16:02:00,1.42202,1.42218,1.42193,1.42203,22400000.0
2005-09-20 16:03:00,1.42193,1.42218,1.42193,1.42209,53800001.0
2005-09-20 16:04:00,1.42182,1.42209,1.4217,1.42185,45500000.0
2005-09-20 16:05:00,1.42192,1.4226,1.42192,1.4226,38200000.0
2005-09-20 16:06:00,1.42264,1.42291,1.42264,1.42267,32800000.0
2005-09-20 16:07:00,1.42268,1.42331,1.42268,1.42306,75400001.0
2005-09-20 16:08:00,1.42316,1.42349,1.42305,1.42335,28000000.0
2005-09-20 16:09:00,1.42306,1.42336,1.42303,1.4232,38400000.0
2005-09-20 16:10:00,1.42338,1.42356,1.42328,1.42328,42400000.0
2005-09-20 16:11:00,1.423,1.42314,1.42289,1.42297,32000000.0
2005-09-20 16:12:00,1.42278,1.4231,1.42273,1.42307,47000000.0
2005-09-20 16:13:00,1.42312,1.42351,1.42312,1.42351,28200000.0
2005-09-20 16:14:00,1.42338,1.42361,1.42335,1.42357,62200000.0
2005-09-20 16:15:00,1.42322,1.42336,1.42322,1.42333,29600000.0
2005-09-20 16:16:00,1.42319,1.4233,1.4229,1.42295,25400000.0
2005-09-20 16:17:00,1.42261,1.42286,1.42247,1.42259,29100000.0
2005-09-20 16:18:00,1.42265,1.42265,1.42232,1.42237,28000000.0
2005-09-20 16:19:00,1.42269,1.42269,1.42221,1.42242,31000000.0
2005-09-20 16:20:00,1.4223,1.42251,1.42228,1.42251,60400000.0
2005-09-20 16:21:00,1.42259,1.42264,1.42225,1.42242,29600000.0
2005-09-20 16:22:00,1.42242,1.4225,1.4222,1.42227,42400000.0
2005-09-20 16:23:00,1.42237,1.42237,1.422,1.42214,41500000.0
2005-09-20 16:24:00,1.42228,1.42238,1.42209,1.42209,40200001.0
2005-09-20 16:25:00,1.42263,1.42283,1.42222,1.42254,28400000.0
2005-09-20 16:26:00,1.42262,1.42262,1.42236,1.42242,51000000.0
2005-09-20 16:27:00,1.4224,1.4226,1.42238,1.42244,32300000.0
2005-09-20 16:28:00,1.42264,1.42269,1.42238,1.42269,40600000.0
2005-09-20 16:29:00,1.42282,1.42282,1.42257,1.42268,32400000.0
2005-09-20 16:30:00,1.42261,1.42266,1.42227,1.42261,63600001.0
2005-09-20 16:31:00,1.42264,1.42264,1.42224,1.42233,49400000.0
2005-09-20 16:32:00,1.42236,1.42239,1.42176,1.422,48800000.0
2005-09-20 16:33:00,1.42208,1.42228,1.42206,1.42222,38900000.0
2005-09-20 16:34:00,1.42238,1.42262,1.42227,1.42262,54400001.0
2005-09-20 16:35:00,1.4227,1.4227,1.42237,1.42267,51500000.0
2005-09-20 16:36:00,1.42241,1.42265,1.4223,1.42258,35400000.0
2005-09-20 16:37:00,1.42277,1.42288,1.4225,1.42271,44600000.0
2005-09-20 16:38:00,1.42271,1.4229,1.42246,1.42266,55000000.0
2005-09-20 16:39:00,1.42289,1.42298,1.42282,1.42298,25200000.0
2005-09-20 16:40:00,1.42282,1.42294,1.42268,1.42294,22000000.0
2005-09-20 16:41:00,1.42239,1.42309,1.42239,1.42289,30200000.0
2005-09-20 16:42:00,1.42285,1.4229,1.42277,1.4228,37900000.0
2005-09-20 16:43:00,1.42278,1.42325,1.42278,1.42312,56700001.0
2005-09-20 16:44:00,1.42296,1.42296,1.42221,1.42268,60400000.0
2005-09-20 16:45:00,1.42258,1.4227,1.42244,1.42244,41900000.0
2005-09-20 16:46:00,1.42254,1.42271,1.42238,1.42263,59700001.0
2005-09-20 16:47:00,1.4225,1.4225,1.42197,1.42218,38000000.0
2005-09-20 16:48:00,1.42233,1.42233,1.42178,1.42227,56100000.0
2005-09-20 16:49:00,1.42255,1.42259,1.42239,1.42254,36900000.0
2005-09-20 16:50:00,1.42264,1.42266,1.42246,1.42258,49400000.0
2005-09-20 16:51:00,1.42266,1.42284,1.42258,1.42281,30800000.0
2005-09-20 16:52:00,1.42284,1.42284,1.42254,1.42275,60300000.0
2005-09-20 16:53:00,1.42295,1.42297,1.42278,1.42295,44600000.0
2005-09-20 16:54:00,1.42291,1.423,1.42276,1.42285,27200000.0
2005-09-20 16:55:00,1.42292,1.42292,1.4225,1.4227,35200000.0
2005-09-20 16:56:00,1.42266,1.42266,1.42239,1.42253,36800000.0
2005-09-20 16:57:00,1.42256,1.42296,1.42256,1.42286,28700000.0
2005-09-20 16:58:00,1.42272,1.42289,1.42263,1.42266,45000000.0
2005-09-20 16:59:00,1.42286,1.4229,1.42271,1.42281,21200000.0
2005-09-20 17:00:00,1.42226,1.42266,1.42226,1.42266,46800000.0
2005-09-20 17:01:00,1.42246,1.42283,1.42246,1.42276,44600000.0
2005-09-20 17:02:00,1.42303,1.42363,1.42303,1.42363,49200001.0
2005-09-20 17:03:00,1.4239,1.42401,1.42372,1.42401,60200001.0
2005-09-20 17:04:00,1.42406,1.42406,1.42359,1.42373,42700000.0
2005-09-20 17:05:00,1.42398,1.42409,1.42354,1.42409,30600000.0
2005-09-20 17:06:00,1.42397,1.42397,1.42353,1.42372,27800000.0
2005-09-20 17:07:00,1.42375,1.42404,1.42375,1.42401,51800000.0
2005-09-20 17:08:00,1.42397,1.42424,1.42397,1.42424,37400000.0
2005-09-20 17:09:00,1.42415,1.42447,1.42415,1.42434,35600000.0
2005-09-20 17:10:00,1.42412,1.42443,1.42412,1.42427,30600000.0
2005-09-20 17:11:00,1.42449,1.4246,1.42432,1.42438,32600000.0
2005-09-20 17:12:00,1.4243,1.4244,1.42426,1.42429,33800000.0
2005-09-20 17:13:00,1.42415,1.42422,1.4239,1.42416,27400000.0
2005-09-20 17:14:00,1.42383,1.42424,1.42383,1.42395,46000000.0
2005-09-20 17:15:00,1.42433,1.42433,1.42398,1.42398,34200000.0
2005-09-20 17:16:00,1.42396,1.42396,1.42364,1.42364,37400000.0
2005-09-20 17:17:00,1.42356,1.42385,1.42345,1.42379,41200000.0
2005-09-20 17:18:00,1.42391,1.42391,1.42334,1.42377,64400001.0
2005-09-20 17:19:00,1.42373,1.42373,1.42324,1.42352,19400000.0
2005-09-20 17:20:00,1.42354,1.4236,1.42305,1.42324,29400000.0
2005-09-20 17:21:00,1.42349,1.42349,1.42262,1.4232,40200000.0
2005-09-20 17:22:00,1.4232,1.42353,1.4232,1.42326,58900000.0
2005-09-20 17:23:00,1.42296,1.42348,1.42296,1.42348,32600000.0
2005-09-20 17:24:00,1.4234,1.42353,1.42326,1.42346,41000000.0
2005-09-20 17:25:00,1.42334,1.42363,1.42324,1.42345,37400000.0
2005-09-20 17:26:00,1.42336,1.42389,1.42328,1.42389,52900000.0
2005-09-20 17:27:00,1.42441,1.42448,1.42419,1.42419,29800000.0
2005-09-20 17:28:00,1.42457,1.42457,1.42431,1.42433,32800000.0
2005-09-20 17:29:00,1.4242,1.42439,1.4239,1.42439,44600000.0
2005-09-20 17:30:00,1.42447,1.42449,1.42397,1.42438,53800000.0
2005-09-20 17:31:00,1.42445,1.42468,1.42431,1.42437,47000000.0
2005-09-20 17:32:00,1.42422,1.42452,1.42422,1.42426,25800000.0
2005-09-20 17:33:00,1.42436,1.42445,1.42434,1.42438,51000001.0
2005-09-20 17:34:00,1.42459,1.4248,1.42459,1.42464,42900000.0
2005-09-20 17:35:00,1.42464,1.42473,1.42453,1.42473,52500000.0
2005-09-20 17:36:00,1.42472,1.42478,1.42453,1.42469,40200000.0
2005-09-20 17:37:00,1.4248,1.42504,1.42447,1.42494,42600000.0
2005-09-20 17:38:00,1.42456,1.42499,1.42456,1.42474,53600000.0
2005-09-20 17:39:00,1.42475,1.42486,1.42461,1.42483,32100000.0
2005-09-20 17:40:00,1.42463,1.42487,1.42463,1.42477,41200000.0
2005-09-20 17:41:00,1.4247,1.42485,1.4246,1.4246,56200001.0
2005-09-20 17:42:00,1.42445,1.42445,1.42393,1.42418,42400000.0
2005-09-20 17:43:00,1.42427,1.42438,1.42396,1.42438,48400000.0
2005-09-20 17:44:00,1.42437,1.4244,1.42431,1.42431,26400000.0
2005-09-20 17:45:00,1.42434,1.42456,1.42426,1.42443,29600000.0
2005-09-20 17:46:00,1.42439,1.42454,1.42422,1.42433,54900000.0
2005-09-20 17:47:00,1.42418,1.42442,1.42417,1.42429,36400000.0
2005-09-20 17:48:00,1.42468,1.42487,1.42437,1.42486,49500000.0
2005-09-20 17:49:00,1.42482,1.42484,1.42446,1.42465,42800000.0
2005-09-20 17:50:00,1.42458,1.42488,1.4245,1.42488,28600000.0
2005-09-20 17:51:00,1.42474,1.42488,1.42448,1.4246,19600000.0
2005-09-20 17:52:00,1.42443,1.42443,1.4242,1.42438,43500000.0
2005-09-20 17:53:00,1.42448,1.42491,1.42448,1.42469,26900000.0
2005-09-20 17:54:00,1.4245,1.42458,1.42396,1.4245,35800000.0
2005-09-20 17:55:00,1.42456,1.42472,1.42406,1.42468,37400000.0
2005-09-20 17:56:00,1.42445,1.42462,1.42434,1.42438,37800000.0
2005-09-20 17:57:00,1.42447,1.42476,1.42443,1.42475,66400000.0
2005-09-20 17:58:00,1.42471,1.42473,1.42442,1.42473,44800000.0
2005-09-20 17:59:00,1.42442,1.42458,1.42422,1.42428,47000000.0
2005-09-20 18:00:00,1.42456,1.42456,1.4242,1.42429,48000001.0
2005-09-20 18:01:00,1.42438,1.42443,1.42397,1.42442,47900000.0
2005-09-20 18:02:00,1.42459,1.42478,1.42459,1.42468,53800000.0
2005-09-20 18:03:00,1.4246,1.42519,1.4246,1.4248,49000001.0
2005-09-20 18:04:00,1.42514,1.42524,1.42493,1.42511,58400000.0
2005-09-20 18:05:00,1.42512,1.42538,1.42505,1.42505,26000000.0
2005-09-20 18:06:00,1.42497,1.42533,1.42488,1.42488,51800000.0
2005-09-20 18:07:00,1.42494,1.42497,1.42481,1.42492,57700000.0
2005-09-20 18:08:00,1.42465,1.42497,1.42465,1.42474,43100000.0
2005-09-20 18:09:00,1.4247,1.42504,1.4247,1.4249,43600000.0
2005-09-20 18:10:00,1.42486,1.42498,1.42466,1.42498,33000000.0
2005-09-20 18:11:00,1.42509,1.4251,1.42475,1.42481,56100000.0
2005-09-20 18:12:00,1.42473,1.42474,1.42449,1.42449,33000000.0
2005-09-20 18:13:00,1.42448,1.42448,1.42414,1.42434,39800000.0
2005-09-20 18:14:00,1.42405,1.42485,1.42405,1.42452,25800000.0
2005-09-20 18:15:00,1.42415,1.42418,1.42387,1.42387,55300000.0
2005-09-20 18:16:00,1.424,1.424,1.42378,1.42378,31600000.0
2005-09-20 18:17:00,1.42326,1.42334,1.42306,1.42329,40600000.0
2005-09-20 18:18:00,1.42366,1.42379,1.4234,1.42363,54700001.0
2005-09-20 18:19:00,1.42364,1.42364,1.42326,1.42344,27800000.0
2005-09-20 18:20:00,1.42347,1.42359,1.42331,1.42332,35000000.0
2005-09-20 18:21:00,1.42341,1.42341,1.42317,1.42325,41000000.0
2005-09-20 18:22:00,1.42346,1.42356,1.42337,1.42353,29200000.0
2005-09-20 18:23:00,1.42357,1.42372,1.42357,1.42367,32800000.0
2005-09-20 18:24:00,1.42365,1.42372,1.42339,1.42363,35800000.0
2005-09-20 18:25:00,1.42383,1.4239,1.4235,1.42357,38800000.0
2005-09-20 18:26:00,1.42359,1.42365,1.42348,1.4235,30600000.0
2005-09-20 18:27:00,1.42332,1.42346,1.42294,1.42326,39600000.0
2005-09-20 18:28:00,1.42304,1.42322,1.42294,1.42299,24400000.0
2005-09-20 18:29:00,1.42296,1.42316,1.42289,1.42307,37000001.0
2005-09-20 18:30:00,1.42328,1.42328,1.42301,1.42302,33000000.0
2005-09-20 18:31:00,1.42309,1.42318,1.4229,1.42299,25200000.0
2005-09-20 18:32:00,1.42297,1.42307,1.42284,1.42307,22800000.0
2005-09-20 18:33:00,1.42326,1.42362,1.42323,1.42334,48500000.0
2005-09-20 18:34:00,1.42334,1.4237,1.42326,1.42352,34500000.0
2005-09-20 18:35:00,1.42344,1.42344,1.42315,1.42328,33800001.0
2005-09-20 18:36:00,1.42301,1.42317,1.42294,1.42298,42200000.0
2005-09-20 18:37:00,1.42316,1.42321,1.42304,1.42321,38200000.0
2005-09-20 18:38:00,1.42311,1.42332,1.4229,1.42312,68200001.0
2005-09-20 18:39:00,1.4228,1.42312,1.4228,1.42297,36400000.0
2005-09-20 18:40:00,1.42297,1.42314,1.42282,1.42287,31800000.0
2005-09-20 18:41:00,1.42288,1.423,1.42285,1.423,37400000.0
2005-09-20 18:42:00,1.42284,1.423,1.4227,1.423,55600000.0
2005-09-20 18:43:00,1.4229,1.42313,1.42273,1.42273,36300000.0
2005-09-20 18:44:00,1.42276,1.42284,1.42256,1.4226,38800000.0
2005-09-20 18:45:00,1.42279,1.42289,1.42241,1.42241,25800000.0
2005-09-20 18:46:00,1.42262,1.42263,1.42241,1.42241,24000000.0
2005-09-20 18:47:00,1.4227,1.42287,1.4227,1.42278,20600000.0
2005-09-20 18:48:00,1.42276,1.42296,1.42266,1.42281,34000000.0
2005-09-20 18:49:00,1.42277,1.42277,1.42239,1.42254,25800000.0
2005-09-20 18:50:00,1.42276,1.42315,1.42267,1.42301,39800000.0
2005-09-20 18:51:00,1.42291,1.42295,1.42273,1.42277,29000000.0
2005-09-20 18:52:00,1.42258,1.42288,1.42258,1.42265,43700000.0
2005-09-20 18:53:00,1.42276,1.42308,1.42276,1.42296,39800000.0
2005-09-20 18:54:00,1.42317,1.42317,1.42277,1.42293,36800000.0
2005-09-20 18:55:00,1.42275,1.42302,1.42274,1.42286,49200001.0
2005-09-20 18:56:00,1.42249,1.42285,1.42239,1.42239,50100000.0
2005-09-20 18:57:00,1.42265,1.42274,1.42264,1.4227,44900000.0
2005-09-20 18:58:00,1.42268,1.42295,1.42261,1.42267,29800000.0
2005-09-20 18:59:00,1.42289,1.42295,1.42255,1.42293,56600000.0
2005-09-20 19:00:00,1.42296,1.42298,1.42257,1.42298,35000000.0
2005-09-20 19:01:00,1.42313,1.42313,1.4227,1.42286,62700000.0
2005-09-20 19:02:00,1.42291,1.42308,1.42291,1.42292,37600000.0
2005-09-20 19:03:00,1.4227,1.4231,1.42269,1.42292,45800000.0
2005-09-20 19:04:00,1.42301,1.42308,1.42279,1.42298,42600000.0
2005-09-20 19:05:00,1.42311,1.42319,1.42293,1.42309,38000000.0
2005-09-20 19:06:00,1.4232,1.4232,1.42307,1.4232,22800000.0
2005-09-20 19:07:00,1.42328,1.42348,1.42324,1.42345,41000000.0
2005-09-20 19:08:00,1.4232,1.42366,1.4232,1.42358,46000000.0
2005-09-20 19:09:00,1.42373,1.4238,1.4236,1.42361,33000000.0
2005-09-20 19:10:00,1.42376,1.42406,1.4235,1.4235,62100000.0
2005-09-20 19:11:00,1.42375,1.42383,1.42364,1.42371,36800000.0
2005-09-20 19:12:00,1.42343,1.42387,1.42343,1.42379,49800000.0
2005-09-20 19:13:00,1.42358,1.42358,1.4232,1.42355,50600000.0
2005-09-20 19:14:00,1.4234,1.42363,1.4233,1.42363,56400000.0
2005-09-20 19:15:00,1.42345,1.42345,1.42316,1.42338,37800000.0
2005-09-20 19:16:00,1.42311,1.42338,1.42311,1.42328,28200000.0
2005-09-20 19:17:00,1.42319,1.42329,1.423,1.42316,44600000.0
2005-09-20 19:18:00,1.42315,1.42346,1.42315,1.4234,39400000.0
2005-09-20 19:19:00,1.42353,1.42353,1.42307,1.42345,43100000.0
2005-09-20 19:20:00,1.42341,1.42347,1.42311,1.42326,30400000.0
2005-09-20 19:21:00,1.42305,1.42328,1.42289,1.42289,28200000.0
2005-09-20 19:22:00,1.42295,1.42312,1.42284,1.42305,30400000.0
2005-09-20 19:23:00,1.42269,1.42297,1.42241,1.42297,39800000.0
2005-09-20 19:24:00,1.42294,1.42302,1.42281,1.42295,65800001.0
2005-09-20 19:25:00,1.42307,1.42308,1.4228,1.42308,43000000.0
2005-09-20 19:26:00,1.42283,1.42304,1.42262,1.42289,29600000.0
2005-09-20 19:27:00,1.42264,1.42264,1.42211,1.42257,30000000.0
2005-09-20 19:28:00,1.4223,1.42245,1.42215,1.4223,29800000.0
2005-09-20 19:29:00,1.4222,1.42233,1.4219,1.42232,31400000.0
2005-09-20 19:30:00,1.4224,1.4224,1.4223,1.4223,49400000.0
2005-09-20 19:31:00,1.42228,1.42234,1.42215,1.42223,30600000.0
2005-09-20 19:32:00,1.42217,1.4223,1.42198,1.42227,46200000.0
2005-09-20 19:33:00,1.42237,1.42239,1.42215,1.4223,40000000.0
2005-09-20 19:34:00,1.42217,1.42223,1.42199,1.42202,38000000.0
2005-09-20 19:35:00,1.42206,1.42218,1.42176,1.42208,50400000.0
2005-09-20 19:36:00,1.42203,1.42235,1.42203,1.42223,28800000.0
2005-09-20 19:37:00,1.42222,1.42222,1.42178,1.42178,30700000.0
2005-09-20 19:38:00,1.42177,1.42244,1.42177,1.42229,28000000.0
2005-09-20 19:39:00,1.42243,1.42243,1.42211,1.42223,39000000.0
2005-09-20 19:40:00,1.4221,1.42221,1.42195,1.4221,53500000.0
2005-09-20 19:41:00,1.42206,1.42226,1.42201,1.42226,29600000.0
2005-09-20 19:42:00,1.42219,1.42239,1.42209,1.42236,30200000.0
2005-09-20 19:43:00,1.42227,1.42243,1.42193,1.42229,33000000.0
2005-09-20 19:44:00,1.42227,1.42227,1.42197,1.42218,32800000.0
2005-09-20 19:45:00,1.42207,1.42211,1.42198,1.42198,50400000.0
2005-09-20 19:46:00,1.42175,1.42175,1.42128,1.42128,52000000.0
2005-09-20 19:47:00,1.4218,1.42196,1.42173,1.42195,40600000.0
2005-09-20 19:48:00,1.42202,1.42207,1.42189,1.42189,50700000.0
2005-09-20 19:49:00,1.42183,1.42203,1.42183,1.42195,47400000.0
2005-09-20 19:50:00,1.42213,1.42213,1.42186,1.42201,42600000.0
2005-09-20 19:51:00,1.42184,1.42204,1.42184,1.42199,42000000.0
2005-09-20 19:52:00,1.42181,1.42181,1.42141,1.42158,22600000.0
2005-09-20 19:53:00,1.42128,1.42134,1.42106,1.42126,49400000.0
2005-09-20 19:54:00,1.4212,1.42137,1.4212,1.4213,33200000.0
2005-09-20 19:55:00,1.42121,1.42131,1.42119,1.42125,19400000.0
2005-09-20 19:56:00,1.42129,1.42142,1.42114,1.42131,34600000.0
2005-09-20 19:57:00,1.42143,1.42185,1.42143,1.42185,20800000.0
2005-09-20 19:58:00,1.42187,1.42207,1.42175,1.42175,28000000.0
2005-09-20 19:59:00,1.42176,1.42194,1.42162,1.42176,29200000.0
2005-09-20 20:00:00,1.42172,1.42176,1.42135,1.42135,55900000.0
2005-09-20 20:01:00,1.42188,1.42188,1.42162,1.42165,41600000.0
2005-09-20 20:02:00,1.42179,1.42182,1.42153,1.42182,29200000.0
2005-09-20 20:03:00,1.42196,1.42196,1.42166,1.42177,32800000.0
2005-09-20 20:04:00,1.42194,1.42217,1.42164,1.42173,43400000.0
2005-09-20 20:05:00,1.42166,1.42195,1.42166,1.42191,27300000.0
2005-09-20 20:06:00,1.42192,1.42215,1.4219,1.42207,40000000.0
2005-09-20 20:07:00,1.42193,1.422,1.42169,1.42184,47000001.0
2005-09-20 20:08:00,1.42183,1.42183,1.4213,1.42164,31100000.0
2005-09-20 20:09:00,1.4217,1.42186,1.4217,1.42186,33800000.0
2005-09-20 20:10:00,1.42164,1.4221,1.42164,1.42173,35800000.0
2005-09-20 20:11:00,1.42191,1.42223,1.4219,1.42223,24600000.0
2005-09-20 20:12:00,1.42245,1.42259,1.42217,1.42249,37400000.0
2005-09-20 20:13:00,1.42244,1.42244,1.42193,1.42197,49400000.0
2005-09-20 20:14:00,1.42175,1.42216,1.42134,1.42173,29800000.0
2005-09-20 20:15:00,1.4216,1.4216,1.42123,1.42156,40600000.0
2005-09-20 20:16:00,1.4216,1.42164,1.42098,1.42142,64500000.0
2005-09-20 20:17:00,1.42133,1.42276,1.42128,1.42237,51200001.0
2005-09-20 20:18:00,1.42081,1.42251,1.42081,1.42234,29200000.0
2005-09-20 20:19:00,1.4221,1.42232,1.4216,1.42196,49900000.0
2005-09-20 20:20:00,1.42214,1.42231,1.42145,1.42179,38600001.0
2005-09-20 20:21:00,1.42182,1.42194,1.4209,1.42098,34200000.0
2005-09-20 20:22:00,1.42097,1.42111,1.42076,1.42084,38900000.0
2005-09-20 20:23:00,1.42043,1.42115,1.42032,1.42072,55200000.0
2005-09-20 20:24:00,1.42044,1.42055,1.41996,1.42013,33400001.0
2005-09-20 20:25:00,1.42001,1.42001,1.41909,1.41909,58000000.0
2005-09-20 20:26:00,1.41918,1.41945,1.41887,1.41891,36400000.0
2005-09-20 20:27:00,1.41894,1.41912,1.41856,1.41876,46400000.0
2005-09-20 20:28:00,1.4189,1.41907,1.41806,1.41831,29200000.0
2005-09-20 20:29:00,1.41855,1.41861,1.41822,1.41857,40600000.0
2005-09-20 20:30:00,1.41825,1.41825,1.41768,1.41768,43300000.0
2005-09-20 20:31:00,1.41753,1.41802,1.41749,1.41802,47600000.0
2005-09-20 20:32:00,1.41784,1.418,1.41736,1.41774,57000000.0
2005-09-20 20:33:00,1.41761,1.41795,1.41742,1.41771,48800000.0
2005-09-20 20:34:00,1.41752,1.4179,1.41752,1.41789,32500000.0
2005-09-20 20:35:00,1.41765,1.41777,1.41738,1.41738,50500000.0
2005-09-20 20:36:00,1.41784,1.41847,1.4176,1.41841,52000000.0
2005-09-20 20:37:00,1.41859,1.4187,1.4181,1.4183,55300000.0
2005-09-20 20:38:00,1.4184,1.4184,1.41761,1.41787,28200000.0
2005-09-20 20:39:00,1.41791,1.418,1.41742,1.41754,57400000.0
2005-09-20 20:40:00,1.41792,1.41861,1.41792,1.41835,49200000.0
2005-09-20 20:41:00,1.41849,1.4188,1.41819,1.41859,40200000.0
2005-09-20 20:42:00,1.41841,1.41841,1.41757,1.418,39800000.0
2005-09-20 20:43:00,1.41778,1.41795,1.41774,1.41774,36600000.0
2005-09-20 20:44:00,1.41805,1.41807,1.41761,1.41807,50700000.0
2005-09-20 20:45:00,1.41822,1.41842,1.41803,1.41826,40000000.0
2005-09-20 20:46:00,1.41851,1.41861,1.41832,1.41861,67800001.0
2005-09-20 20:47:00,1.41848,1.41862,1.41807,1.41846,48800000.0
2005-09-20 20:48:00,1.41809,1.4184,1.41809,1.41813,36000000.0
2005-09-20 20:49:00,1.4181,1.41819,1.4181,1.41814,32800000.0
2005-09-20 20:50:00,1.41795,1.41804,1.4177,1.41795,35000000.0
2005-09-20 20:51:00,1.41767,1.41809,1.41763,1.418,32200000.0
2005-09-20 20:52:00,1.41783,1.418,1.41783,1.41789,30300000.0
2005-09-20 20:53:00,1.41773,1.41801,1.41773,1.41783,40200000.0
2005-09-20 20:54:00,1.41745,1.41786,1.41745,1.41786,47700000.0
2005-09-20 20:55:00,1.41781,1.41827,1.41752,1.41827,28400000.0
2005-09-20 20:56:00,1.41831,1.4184,1.41798,1.41808,22600000.0
2005-09-20 20:57:00,1.41826,1.4184,1.41814,1.41829,45000000.0
2005-09-20 20:58:00,1.41819,1.41854,1.41791,1.41854,52200000.0
2005-09-20 20:59:00,1.41871,1.41871,1.41814,1.41814,50900000.0
2005-09-20 21:00:00,1.41775,1.41783,1.41705,1.41761,27200000.0
2005-09-20 21:01:00,1.41763,1.41835,1.41763,1.41776,24800000.0
2005-09-20 21:02:00,1.418,1.41818,1.41747,1.41789,61800000.0
2005-09-20 21:03:00,1.41763,1.41763,1.41729,1.41738,37200001.0
2005-09-20 21:04:00,1.41747,1.41747,1.41696,1.41715,30400000.0
2005-09-20 21:05:00,1.41701,1.41745,1.41701,1.41716,43700000.0
2005-09-20 21:06:00,1.41699,1.41708,1.41666,1.41708,33000000.0
2005-09-20 21:07:00,1.41693,1.41693,1.41654,1.41679,31900000.0
2005-09-20 21:08:00,1.4166,1.4168,1.41639,1.4168,38800000.0
2005-09-20 21:09:00,1.41678,1.4169,1.41658,1.4168,46800001.0
2005-09-20 21:10:00,1.41672,1.41672,1.41629,1.4164,31700000.0
2005-09-20 21:11:00,1.41647,1.41682,1.41639,1.41654,25400000.0
2005-09-20 21:12:00,1.41675,1.41707,1.41675,1.417,49800000.0
2005-09-20 21:13:00,1.41691,1.41716,1.41678,1.41698,49200000.0
2005-09-20 21:14:00,1.41707,1.41747,1.41707,1.41725,46800000.0
2005-09-20 21:15:00,1.41719,1.41753,1.41719,1.41743,43400000.0
2005-09-20 21:16:00,1.41711,1.41758,1.41711,1.41743,29600000.0
2005-09-20 21:17:00,1.4171,1.4171,1.41642,1.41642,44400000.0
2005-09-20 21:18:00,1.41697,1.41697,1.41641,1.41681,25600000.0
2005-09-20 21:19:00,1.41698,1.41698,1.41666,1.41673,40400001.0
2005-09-20 21:20:00,1.41667,1.41667,1.41631,1.41632,33400000.0
2005-09-20 21:21:00,1.41627,1.41645,1.41614,1.41614,56900001.0
2005-09-20 21:22:00,1.41563,1.41613,1.41563,1.41601,44900000.0
2005-09-20 21:23:00,1.41589,1.41593,1.41544,1.41544,54200001.0
2005-09-20 21:24:00,1.41578,1.4161,1.41564,1.41584,51200000.0
2005-09-20 21:25:00,1.41609,1.41618,1.41563,1.41563,33200000.0
2005-09-20 21:26:00,1.41589,1.41636,1.41589,1.41613,31400000.0
2005-09-20 21:27:00,1.41613,1.4163,1.41604,1.41606,40400001.0
2005-09-20 21:28:00,1.41603,1.41621,1.41603,1.41616,18000000.0
2005-09-20 21:29:00,1.4162,1.41635,1.41603,1.41631,22400000.0
2005-09-20 21:30:00,1.41648,1.41654,1.41635,1.41635,51500000.0
2005-09-20 21:31:00,1.41637,1.41645,1.4162,1.41639,38000000.0
2005-09-20 21:32:00,1.41632,1.41632,1.41617,1.41622,56700000.0
2005-09-20 21:33:00,1.41624,1.4164,1.41617,1.41632,33000000.0
2005-09-20 21:34:00,1.41648,1.41666,1.41647,1.41653,38700000.0
2005-09-20 21:35:00,1.41666,1.41685,1.41648,1.41685,33200000.0
2005-09-20 21:36:00,1.41699,1.41699,1.41659,1.41691,49700000.0
2005-09-20 21:37:00,1.41687,1.41705,1.41687,1.41703,33000000.0
2005-09-20 21:38:00,1.41709,1.41709,1.4169,1.4169,37600000.0
2005-09-20 21:39:00,1.41671,1.41705,1.41671,1.41705,33000000.0
2005-09-20 21:40:00,1.41694,1.41718,1.41694,1.41718,27600000.0
2005-09-20 21:41:00,1.41723,1.41733,1.41703,1.41721,35800000.0
2005-09-20 21:42:00,1.41693,1.41702,1.41667,1.41669,24800000.0
2005-09-20 21:43:00,1.41687,1.41698,1.41676,1.41698,20800000.0
2005-09-20 21:44:00,1.4169,1.41712,1.41674,1.41693,41600001.0
2005-09-20 21:45:00,1.41699,1.41699,1.41678,1.41683,28200000.0
2005-09-20 21:46:00,1.41684,1.41703,1.41672,1.41679,42000000.0
2005-09-20 21:47:00,1.41673,1.41697,1.41673,1.41683,23200000.0
2005-09-20 21:48:00,1.41714,1.41728,1.41697,1.41712,50300000.0
2005-09-20 21:49:00,1.41728,1.41732,1.4171,1.41714,27000000.0
2005-09-20 21:50:00,1.41718,1.4172,1.417,1.41705,32200000.0
2005-09-20 21:51:00,1.41693,1.41717,1.41692,1.41717,45600000.0
2005-09-20 21:52:00,1.41711,1.41728,1.41704,1.41721,49800001.0
2005-09-20 21:53:00,1.41726,1.41759,1.41726,1.4175,26000000.0
2005-09-20 21:54:00,1.41742,1.41794,1.41742,1.41794,40400000.0
2005-09-20 21:55:00,1.41798,1.41798,1.41762,1.41793,41900000.0
2005-09-20 21:56:00,1.41779,1.41793,1.4177,1.41793,60700000.0
2005-09-20 21:57:00,1.41813,1.4182,1.41768,1.41804,35200000.0
2005-09-20 21:58:00,1.41786,1.41804,1.41782,1.41782,28200000.0
2005-09-20 21:59:00,1.41789,1.41808,1.41781,1.4179,34900000.0
2005-09-20 22:00:00,1.41803,1.41808,1.41788,1.41791,53600000.0
2005-09-20 22:01:00,1.41784,1.41809,1.41782,1.41792,39600000.0
2005-09-20 22:02:00,1.41794,1.41802,1.41779,1.41779,30400000.0
2005-09-20 22:03:00,1.41799,1.41804,1.41779,1.41804,26600000.0
2005-09-20 22:04:00,1.41792,1.41811,1.41762,1.41806,41300000.0
2005-09-20 22:05:00,1.41814,1.41831,1.41801,1.41831,37400000.0
2005-09-20 22:06:00,1.4184,1.4184,1.41774,1.41803,42400000.0
2005-09-20 22:07:00,1.41794,1.41812,1.4179,1.41791,36800000.0
2005-09-20 22:08:00,1.41762,1.41812,1.41762,1.41794,36400000.0
2005-09-20 22:09:00,1.41776,1.41799,1.41745,1.41782,27200000.0
2005-09-20 22:10:00,1.41779,1.41798,1.41771,1.41783,37600000.0
2005-09-20 22:11:00,1.41776,1.41787,1.41759,1.41761,30400000.0
2005-09-20 22:12:00,1.41771,1.41794,1.41766,1.41766,54600000.0
2005-09-20 22:13:00,1.41753,1.41753,1.41737,1.41737,30500000.0
2005-09-20 22:14:00,1.41722,1.41756,1.41722,1.41728,48400000.0
2005-09-20 22:15:00,1.41739,1.41758,1.41733,1.41742,32200000.0
2005-09-20 22:16:00,1.41756,1.41788,1.41756,1.41763,52200000.0
2005-09-20 22:17:00,1.41787,1.41792,1.41767,1.41779,37300000.0
2005-09-20 22:18:00,1.41781,1.41781,1.41723,1.41723,26400000.0
2005-09-20 22:19:00,1.41732,1.41756,1.41726,1.41746,56500000.0
2005-09-20 22:20:00,1.4176,1.41773,1.41737,1.41747,47200000.0
2005-09-20 22:21:00,1.41725,1.41784,1.41718,1.41776,25600000.0
2005-09-20 22:22:00,1.41773,1.41773,1.4174,1.41762,44400000.0
2005-09-20 22:23:00,1.41776,1.41783,1.41766,1.41779,27800000.0
2005-09-20 22:24:00,1.41807,1.41841,1.41807,1.41832,44400000.0
2005-09-20 22:25:00,1.4183,1.41832,1.41809,1.41809,30000000.0
2005-09-20 22:26:00,1.41772,1.41823,1.41772,1.41823,28000000.0
2005-09-20 22:27:00,1.41809,1.41809,1.41763,1.41765,33500000.0
2005-09-20 22:28:00,1.4174,1.41765,1.41735,1.41746,51800000.0
2005-09-20 22:29:00,1.41748,1.4177,1.41739,1.4177,26700000.0
2005-09-20 22:30:00,1.41743,1.41747,1.4173,1.41747,31600000.0
2005-09-20 22:31:00,1.41735,1.41735,1.4162,1.41701,31000000.0
2005-09-20 22:32:00,1.41717,1.41723,1.41703,1.41709,50800000.0
2005-09-20 22:33:00,1.41683,1.41702,1.41671,1.41677,34400000.0
2005-09-20 22:34:00,1.41673,1.41701,1.41661,1.4168,60600001.0
2005-09-20 22:35:00,1.417,1.41717,1.41699,1.41699,41800000.0
2005-09-20 22:36:00,1.41726,1.4173,1.41667,1.41667,67100001.0
2005-09-20 22:37:00,1.41711,1.41724,1.41709,1.41718,63700000.0
2005-09-20 22:38:00,1.41706,1.41725,1.41706,1.41725,42500000.0
2005-09-20 22:39:00,1.4172,1.4174,1.4172,1.41722,39000000.0
2005-09-20 22:40:00,1.41722,1.41734,1.41682,1.41682,84100000.0
2005-09-20 22:41:00,1.41698,1.41723,1.41698,1.41717,35200000.0
2005-09-20 22:42:00,1.41729,1.41739,1.41714,1.41723,46800001.0
2005-09-20 22:43:00,1.41739,1.41747,1.41727,1.41742,21400000.0
2005-09-20 22:44:00,1.41724,1.41737,1.41715,1.41737,37600000.0
2005-09-20 22:45:00,1.41723,1.41731,1.41711,1.41731,36800001.0
2005-09-20 22:46:00,1.41732,1.41733,1.41705,1.41705,35600000.0
2005-09-20 22:47:00,1.41709,1.41709,1.41686,1.41693,34400000.0
2005-09-20 22:48:00,1.41692,1.4173,1.41692,1.41714,25400000.0
2005-09-20 22:49:00,1.41697,1.41725,1.41683,1.41714,37000000.0
2005-09-20 22:50:00,1.41727,1.41728,1.41695,1.41703,42800000.0
2005-09-20 22:51:00,1.41726,1.41734,1.41713,1.41722,33000000.0
2005-09-20 22:52:00,1.41722,1.4174,1.41713,1.41714,39600000.0
2005-09-20 22:53:00,1.41734,1.41755,1.41703,1.41755,54000000.0
2005-09-20 22:54:00,1.41773,1.41793,1.4177,1.41771,25800000.0
2005-09-20 22:55:00,1.41797,1.41797,1.41763,1.41767,30400000.0
2005-09-20 22:56:00,1.41791,1.41799,1.41779,1.41799,19400000.0
2005-09-20 22:57:00,1.41788,1.41803,1.41771,1.41771,59300000.0
2005-09-20 22:58:00,1.41772,1.41772,1.41754,1.41754,34200000.0
2005-09-20 22:59:00,1.41766,1.4177,1.41743,1.41765,46800000.0
2005-09-20 23:00:00,1.4177,1.4177,1.4176,1.4176,39600000.0
2005-09-20 23:01:00,1.4175,1.4176,1.4175,1.4176,39600000.0
2005-09-20 23:02:00,1.4173,1.4175,1.4171,1.4175,39600000.0
2005-09-20 23:03:00,1.4173,1.4176,1.4171,1.4171,39600000.0
2005-09-20 23:04:00,1.4173,1.4175,1.4171,1.4175,39600000.0
2005-09-20 23:05:00,1.4176,1.4177,1.4176,1.4177,39600000.0
2005-09-20 23:06:00,1.4176,1.4179,1.4176,1.4176,39600000.0
2005-09-20 23:07:00,1.4177,1.4177,1.4176,1.4176,39600000.0
2005-09-20 23:08:00,1.4177,1.4177,1.4176,1.4176,39600000.0
2005-09-20 23:09:00,1.4175,1.4175,1.4175,1.4175,39600000.0
2005-09-20 23:10:00,1.4173,1.4173,1.4171,1.4173,39600000.0
2005-09-20 23:11:00,1.4171,1.4176,1.4171,1.4175,39600000.0
2005-09-20 23:12:00,1.4173,1.4176,1.4173,1.4175,39600000.0
2005-09-20 23:14:00,1.4173,1.4176,1.4173,1.4176,39600000.0
2005-09-20 23:17:00,1.4175,1.4175,1.4171,1.4171,39600000.0
2005-09-20 23:18:00,1.417,1.4175,1.4167,1.4175,39600000.0
2005-09-20 23:19:00,1.4173,1.4173,1.4171,1.4173,39600000.0
2005-09-20 23:20:00,1.4171,1.4175,1.4171,1.4175,39600000.0
2005-09-20 23:22:00,1.41752,1.4177,1.4173,1.41757,39600000.0
2005-09-20 23:23:00,1.4175,1.4177,1.41688,1.417,37600000.0
2005-09-20 23:24:00,1.41693,1.41719,1.41679,1.41679,32600000.0
2005-09-20 23:25:00,1.41722,1.41733,1.41702,1.41702,40700000.0
2005-09-20 23:26:00,1.41717,1.41717,1.4169,1.41714,38700000.0
2005-09-20 23:27:00,1.41691,1.41699,1.41643,1.41643,43000000.0
2005-09-20 23:28:00,1.41621,1.4166,1.41612,1.41612,42400000.0
2005-09-20 23:29:00,1.41619,1.41645,1.41599,1.41613,42000000.0
2005-09-20 23:30:00,1.41613,1.41636,1.41613,1.41625,30600000.0
2005-09-20 23:31:00,1.41632,1.41632,1.41593,1.41629,27200000.0
2005-09-20 23:32:00,1.416,1.41636,1.416,1.41636,28700000.0
2005-09-20 23:33:00,1.41647,1.41663,1.41634,1.41655,56900000.0
2005-09-20 23:34:00,1.41647,1.41691,1.41647,1.41658,49200000.0
2005-09-20 23:35:00,1.41651,1.41662,1.41637,1.41653,40200000.0
2005-09-20 23:36:00,1.41655,1.41657,1.41646,1.41646,29200000.0
2005-09-20 23:37:00,1.41656,1.41668,1.41656,1.41665,27000000.0
2005-09-20 23:38:00,1.41653,1.41665,1.41643,1.41665,44800000.0
2005-09-20 23:39:00,1.41646,1.41655,1.41628,1.41628,32800000.0
2005-09-20 23:40:00,1.41652,1.41658,1.41625,1.41625,47200000.0
2005-09-20 23:41:00,1.4164,1.41657,1.41611,1.41611,45900000.0
2005-09-20 23:42:00,1.41655,1.41655,1.41628,1.41637,30800000.0
2005-09-20 23:43:00,1.41641,1.41658,1.41608,1.41655,49400001.0
2005-09-20 23:44:00,1.4167,1.4167,1.4165,1.41661,36200000.0
2005-09-20 23:45:00,1.41661,1.41684,1.41641,1.41664,42800000.0
2005-09-20 23:46:00,1.41679,1.41679,1.41661,1.41669,44600000.0
2005-09-20 23:47:00,1.41674,1.41679,1.41654,1.41672,55800000.0
2005-09-20 23:48:00,1.4168,1.41688,1.41665,1.41681,49800000.0
2005-09-20 23:49:00,1.41683,1.41683,1.41633,1.41644,41400000.0
2005-09-20 23:50:00,1.41665,1.41665,1.41612,1.4163,26200000.0
2005-09-20 23:51:00,1.41653,1.41669,1.41626,1.41638,42400000.0
2005-09-20 23:52:00,1.4164,1.4164,1.41605,1.41635,34700000.0
2005-09-20 23:53:00,1.41655,1.41655,1.41625,1.41645,29400000.0
2005-09-20 23:54:00,1.41664,1.41697,1.4161,1.4161,30400000.0
2005-09-20 23:55:00,1.41652,1.41682,1.41652,1.4167,32700000.0
2005-09-20 23:56:00,1.4169,1.41695,1.41657,1.41657,38600001.0
2005-09-20 23:57:00,1.41648,1.41658,1.41643,1.41648,40000000.0
2005-09-20 23:58:00,1.41636,1.41651,1.41607,1.41649,27600000.0
2005-09-20 23:59:00,1.41652,1.41662,1.41632,1.41637,30000000.0
2005-09-21 00:00:00,1.41652,1.41667,1.4164,1.41652,39800000.0
2005-09-21 00:01:00,1.41647,1.41647,1.41624,1.41644,35400000.0
2005-09-21 00:02:00,1.41644,1.41644,1.41597,1.41636,78500001.0
2005-09-21 00:03:00,1.41626,1.41626,1.41597,1.41605,45100000.0
2005-09-21 00:04:00,1.41601,1.41616,1.41601,1.41616,31800000.0
2005-09-21 00:05:00,1.41625,1.41639,1.41611,1.41614,34800000.0
2005-09-21 00:06:00,1.41627,1.41658,1.41621,1.41634,32600000.0
2005-09-21 00:07:00,1.41597,1.41597,1.41552,1.41562,29400000.0
2005-09-21 00:08:00,1.41523,1.41605,1.41523,1.41605,65800000.0
2005-09-21 00:09:00,1.41591,1.41605,1.41576,1.41584,37200000.0
2005-09-21 00:10:00,1.41597,1.41603,1.41578,1.41581,42400000.0
2005-09-21 00:11:00,1.41581,1.41588,1.41564,1.41588,31400000.0
2005-09-21 00:12:00,1.41584,1.41584,1.41542,1.41542,30400000.0
2005-09-21 00:13:00,1.41569,1.41577,1.4153,1.41577,27800000.0
2005-09-21 00:14:00,1.41579,1.41594,1.41563,1.41574,92300001.0
2005-09-21 00:15:00,1.41563,1.41585,1.41563,1.41568,34600000.0
2005-09-21 00:16:00,1.41587,1.41627,1.41587,1.41613,38400000.0
2005-09-21 00:17:00,1.41598,1.4162,1.41598,1.41606,47200000.0
2005-09-21 00:18:00,1.41599,1.41604,1.41579,1.41579,29200000.0
2005-09-21 00:19:00,1.41612,1.41622,1.416,1.41622,43500000.0
2005-09-21 00:20:00,1.41625,1.41625,1.41588,1.41588,41000000.0
2005-09-21 00:21:00,1.4162,1.41628,1.41608,1.41621,34000000.0
2005-09-21 00:22:00,1.41599,1.41625,1.41599,1.41612,31800000.0
2005-09-21 00:23:00,1.41604,1.41624,1.41567,1.41608,69000000.0
2005-09-21 00:24:00,1.4162,1.41627,1.41605,1.41622,48200000.0
2005-09-21 00:25:00,1.41611,1.41646,1.41611,1.41637,37000000.0
2005-09-21 00:26:00,1.41645,1.41663,1.41634,1.41663,47000000.0
2005-09-21 00:27:00,1.41664,1.41664,1.41639,1.41641,49800000.0
2005-09-21 00:28:00,1.41631,1.41636,1.41604,1.41625,43100000.0
2005-09-21 00:29:00,1.41626,1.41651,1.41623,1.41651,52400001.0
2005-09-21 00:30:00,1.4163,1.41671,1.4163,1.41655,30600000.0
2005-09-21 00:31:00,1.41654,1.41654,1.41644,1.41645,26400000.0
2005-09-21 00:32:00,1.41644,1.41673,1.41643,1.41652,44800000.0
2005-09-21 00:33:00,1.41695,1.41695,1.41669,1.41693,16200000.0
2005-09-21 00:34:00,1.41672,1.41687,1.41659,1.41659,29300000.0
2005-09-21 00:35:00,1.41699,1.41699,1.41664,1.41678,40000000.0
2005-09-21 00:36:00,1.41653,1.41653,1.41625,1.41637,25200000.0
2005-09-21 00:37:00,1.41645,1.41645,1.41631,1.41631,32600000.0
2005-09-21 00:38:00,1.4166,1.4167,1.4165,1.41655,40200000.0
2005-09-21 00:39:00,1.41665,1.41678,1.41645,1.41657,82800002.0
2005-09-21 00:40:00,1.4166,1.4167,1.4165,1.4167,31500000.0
2005-09-21 00:41:00,1.41664,1.41664,1.41613,1.41632,33400000.0
2005-09-21 00:42:00,1.4163,1.41641,1.41627,1.41632,45200000.0
2005-09-21 00:43:00,1.41593,1.41624,1.4156,1.41624,28200000.0
2005-09-21 00:44:00,1.41644,1.41647,1.41634,1.41647,35000000.0
2005-09-21 00:45:00,1.41661,1.41668,1.41646,1.41655,52200000.0
2005-09-21 00:46:00,1.41662,1.4167,1.41652,1.4167,26200000.0
2005-09-21 00:47:00,1.4166,1.41662,1.41635,1.4164,38100000.0
2005-09-21 00:48:00,1.41612,1.4165,1.41612,1.41632,36600000.0
2005-09-21 00:49:00,1.41642,1.41645,1.41614,1.41637,49600000.0
2005-09-21 00:50:00,1.41643,1.41666,1.41639,1.41642,43700000.0
2005-09-21 00:51:00,1.41628,1.41638,1.41613,1.41626,38800000.0
2005-09-21 00:52:00,1.41615,1.41639,1.41607,1.41639,41800001.0
2005-09-21 00:53:00,1.41618,1.41638,1.41618,1.41638,34900000.0
2005-09-21 00:54:00,1.41592,1.4164,1.41592,1.41636,46100000.0
2005-09-21 00:55:00,1.41637,1.41654,1.4161,1.41654,38500000.0
2005-09-21 00:56:00,1.41647,1.41647,1.41608,1.41608,51400000.0
2005-09-21 00:57:00,1.41619,1.41622,1.41599,1.41599,31100000.0
2005-09-21 00:58:00,1.41629,1.41645,1.41623,1.41623,36600000.0
2005-09-21 00:59:00,1.4165,1.41654,1.41644,1.41651,41000000.0
2005-09-21 01:00:00,1.41634,1.41634,1.41607,1.41607,55600000.0
2005-09-21 01:01:00,1.41621,1.41634,1.41611,1.41619,36300000.0
2005-09-21 01:02:00,1.41628,1.41628,1.41569,1.41569,45700000.0
2005-09-21 01:03:00,1.41609,1.41611,1.41582,1.41599,41000000.0
2005-09-21 01:04:00,1.41605,1.4161,1.41596,1.41601,40000000.0
2005-09-21 01:05:00,1.41606,1.41614,1.41594,1.41601,41500000.0
2005-09-21 01:06:00,1.4161,1.4161,1.4158,1.41599,49600000.0
2005-09-21 01:07:00,1.41591,1.41602,1.41574,1.41587,27200000.0
2005-09-21 01:08:00,1.41597,1.41602,1.41559,1.41559,47700001.0
2005-09-21 01:09:00,1.416,1.41606,1.41584,1.41606,25600000.0
2005-09-21 01:10:00,1.41601,1.41609,1.41571,1.41594,35400000.0
2005-09-21 01:11:00,1.41589,1.41603,1.41589,1.41603,37200000.0
2005-09-21 01:12:00,1.41584,1.41602,1.41559,1.41587,43700000.0
2005-09-21 01:13:00,1.41604,1.41607,1.41577,1.41607,59200000.0
2005-09-21 01:14:00,1.41619,1.41629,1.41588,1.41601,35100000.0
2005-09-21 01:15:00,1.41607,1.41617,1.41583,1.41607,18400000.0
2005-09-21 01:16:00,1.41606,1.41643,1.41606,1.41629,52000000.0
2005-09-21 01:17:00,1.41627,1.41645,1.41616,1.41642,41100000.0
2005-09-21 01:18:00,1.41626,1.4163,1.41591,1.41624,35400000.0
2005-09-21 01:19:00,1.41608,1.41621,1.41601,1.41609,37200000.0
2005-09-21 01:20:00,1.41615,1.41615,1.4156,1.41612,30400000.0
2005-09-21 01:21:00,1.41603,1.41643,1.41603,1.41607,35600000.0
2005-09-21 01:22:00,1.41614,1.41619,1.41586,1.41613,50300000.0
2005-09-21 01:23:00,1.4161,1.41613,1.41595,1.41595,54200000.0
2005-09-21 01:24:00,1.41627,1.41641,1.4162,1.41641,32600000.0
2005-09-21 01:25:00,1.41633,1.41635,1.41594,1.41618,45600000.0
2005-09-21 01:26:00,1.416,1.416,1.41567,1.41582,27200000.0
2005-09-21 01:27:00,1.41583,1.41619,1.41583,1.41619,40000000.0
2005-09-21 01:28:00,1.4161,1.41627,1.41595,1.41621,33000000.0
2005-09-21 01:29:00,1.41629,1.41631,1.41622,1.41625,21600000.0
2005-09-21 01:30:00,1.41646,1.41653,1.41609,1.4163,50800000.0
2005-09-21 01:31:00,1.41616,1.41634,1.41616,1.41623,37800000.0
2005-09-21 01:32:00,1.41609,1.41614,1.41591,1.41604,36600000.0
2005-09-21 01:33:00,1.41614,1.41629,1.41607,1.41629,36600000.0
2005-09-21 01:34:00,1.41621,1.41646,1.41587,1.41623,39500000.0
2005-09-21 01:35:00,1.41612,1.41619,1.41583,1.41583,44200000.0
2005-09-21 01:36:00,1.41606,1.41621,1.41606,1.41606,38700000.0
2005-09-21 01:37:00,1.41612,1.41627,1.41587,1.41624,29200000.0
2005-09-21 01:38:00,1.41633,1.41649,1.41621,1.41643,30600000.0
2005-09-21 01:39:00,1.41618,1.41622,1.4156,1.41617,65800001.0
2005-09-21 01:40:00,1.41594,1.41603,1.41589,1.41593,29600000.0
2005-09-21 01:41:00,1.41592,1.41611,1.41576,1.41599,53000000.0
2005-09-21 01:42:00,1.41606,1.41611,1.41582,1.416,33200000.0
2005-09-21 01:43:00,1.41609,1.41614,1.41557,1.41604,28000000.0
2005-09-21 01:44:00,1.41624,1.4163,1.41595,1.41618,45000000.0
2005-09-21 01:45:00,1.41625,1.41637,1.41613,1.41628,28000000.0
2005-09-21 01:46:00,1.41632,1.41653,1.41619,1.41633,37500000.0
2005-09-21 01:47:00,1.41637,1.41652,1.41624,1.41624,33000000.0
2005-09-21 01:48:00,1.41639,1.4165,1.41601,1.41601,41200000.0
2005-09-21 01:49:00,1.41639,1.41652,1.41589,1.41634,29600000.0
2005-09-21 01:50:00,1.4162,1.4164,1.41584,1.4164,37800000.0
2005-09-21 01:51:00,1.41636,1.41636,1.41607,1.41607,25100000.0
2005-09-21 01:52:00,1.41625,1.41631,1.41603,1.41603,43000000.0
2005-09-21 01:53:00,1.41619,1.41621,1.41609,1.41611,57100000.0
2005-09-21 01:54:00,1.4161,1.41616,1.41605,1.41605,29600000.0
2005-09-21 01:55:00,1.41606,1.41638,1.41606,1.41622,26600000.0
2005-09-21 01:56:00,1.41639,1.41651,1.41627,1.41631,57600000.0
2005-09-21 01:57:00,1.41627,1.41648,1.41623,1.41638,36000000.0
2005-09-21 01:58:00,1.41629,1.4163,1.41589,1.41603,34000000.0
2005-09-21 01:59:00,1.41652,1.41656,1.41642,1.41647,49100000.0
2005-09-21 02:00:00,1.41614,1.41659,1.41614,1.41631,34000000.0
2005-09-21 02:01:00,1.41605,1.41605,1.4159,1.41595,66800000.0
2005-09-21 02:02:00,1.41593,1.41654,1.41593,1.41616,88500000.0
2005-09-21 02:03:00,1.41621,1.41633,1.41612,1.41626,86200001.0
2005-09-21 02:04:00,1.41616,1.41625,1.41615,1.4162,62300000.0
2005-09-21 02:05:00,1.41625,1.41631,1.41621,1.41622,87000001.0
2005-09-21 02:06:00,1.41646,1.41654,1.41615,1.41648,99800000.0
2005-09-21 02:07:00,1.41643,1.41643,1.41598,1.41626,253400002.0
2005-09-21 02:08:00,1.41623,1.41634,1.41623,1.41629,60100000.0
2005-09-21 02:09:00,1.41633,1.41652,1.41606,1.41632,210000002.0
2005-09-21 02:10:00,1.41601,1.41633,1.41601,1.41607,119300000.0
2005-09-21 02:11:00,1.41607,1.41613,1.41607,1.41607,27600000.0
2005-09-21 02:12:00,1.41602,1.41619,1.41598,1.41619,45800000.0
2005-09-21 02:13:00,1.41622,1.41627,1.41615,1.41627,35000000.0
2005-09-21 02:14:00,1.41628,1.41637,1.41602,1.41637,179000000.0
2005-09-21 02:15:00,1.41627,1.41634,1.41609,1.41622,223500000.0
2005-09-21 02:16:00,1.41647,1.41656,1.41622,1.41647,50800000.0
2005-09-21 02:17:00,1.41625,1.41685,1.41592,1.41635,210600000.0
2005-09-21 02:18:00,1.41657,1.41682,1.41615,1.41653,37400000.0
2005-09-21 02:19:00,1.41663,1.41675,1.41642,1.41647,37400000.0
2005-09-21 02:20:00,1.41658,1.41677,1.4165,1.41668,48600000.0
2005-09-21 02:21:00,1.41645,1.41676,1.41635,1.41676,29400000.0
2005-09-21 02:22:00,1.41653,1.41676,1.41653,1.41676,28000000.0
2005-09-21 02:23:00,1.41683,1.41683,1.41642,1.41642,56600001.0
2005-09-21 02:24:00,1.41635,1.41658,1.41627,1.41658,29800000.0
2005-09-21 02:25:00,1.41643,1.41667,1.41639,1.4165,104400000.0
2005-09-21 02:26:00,1.41661,1.41717,1.41653,1.41717,79600000.0
2005-09-21 02:27:00,1.41705,1.41709,1.41696,1.41698,52300000.0
2005-09-21 02:28:00,1.41707,1.41718,1.41705,1.41709,50900000.0
2005-09-21 02:29:00,1.41745,1.41745,1.41688,1.41702,52900000.0
2005-09-21 02:30:00,1.41719,1.41719,1.41691,1.41715,44600001.0
2005-09-21 02:31:00,1.41703,1.41728,1.41692,1.41704,56200000.0
2005-09-21 02:32:00,1.4173,1.4175,1.41716,1.41743,30000000.0
2005-09-21 02:33:00,1.41706,1.41715,1.41697,1.41711,243000002.0
2005-09-21 02:34:00,1.4175,1.41758,1.41728,1.41756,39600000.0
2005-09-21 02:35:00,1.41754,1.41758,1.41697,1.41719,90300000.0
2005-09-21 02:36:00,1.41751,1.4176,1.41734,1.41743,30400000.0
2005-09-21 02:37:00,1.41743,1.41771,1.41734,1.41768,64600000.0
2005-09-21 02:38:00,1.41784,1.41784,1.41743,1.41743,64400001.0
2005-09-21 02:39:00,1.41763,1.41765,1.41749,1.41753,32600000.0
2005-09-21 02:40:00,1.41743,1.41748,1.41735,1.41743,42600000.0
2005-09-21 02:41:00,1.41745,1.4176,1.41743,1.41743,48700000.0
2005-09-21 02:42:00,1.41736,1.41736,1.41711,1.41711,29000000.0
2005-09-21 02:43:00,1.41701,1.41701,1.41674,1.41694,36000000.0
2005-09-21 02:44:00,1.4172,1.41766,1.4172,1.41766,29000000.0
2005-09-21 02:45:00,1.41713,1.4174,1.4171,1.41726,47900000.0
2005-09-21 02:46:00,1.41721,1.41722,1.417,1.41701,173700000.0
2005-09-21 02:47:00,1.41751,1.41768,1.4171,1.41756,201300000.0
2005-09-21 02:48:00,1.41742,1.41773,1.41741,1.4175,99800000.0
2005-09-21 02:49:00,1.41738,1.41759,1.41718,1.41718,79600000.0
2005-09-21 02:50:00,1.4175,1.41756,1.41715,1.41749,123900000.0
2005-09-21 02:51:00,1.41691,1.41693,1.41638,1.41693,60800000.0
2005-09-21 02:52:00,1.41737,1.41747,1.41713,1.41742,16000000.0
2005-09-21 02:53:00,1.41773,1.41788,1.41757,1.4176,25800000.0
2005-09-21 02:54:00,1.41766,1.41777,1.41738,1.41767,49200000.0
2005-09-21 02:55:00,1.41765,1.41778,1.41718,1.41723,40000000.0
2005-09-21 02:56:00,1.41714,1.41732,1.41714,1.41732,56300000.0
2005-09-21 02:57:00,1.41758,1.41769,1.41746,1.41769,52400000.0
2005-09-21 02:58:00,1.41766,1.41766,1.41747,1.41747,77500000.0
2005-09-21 02:59:00,1.41737,1.41761,1.41716,1.41732,64900000.0
2005-09-21 03:00:00,1.41733,1.41743,1.41725,1.41738,143500000.0
2005-09-21 03:01:00,1.41733,1.41744,1.41733,1.41744,31600000.0
2005-09-21 03:02:00,1.4174,1.41744,1.41734,1.41744,64300001.0
2005-09-21 03:03:00,1.4175,1.41764,1.4175,1.41763,53700000.0
2005-09-21 03:04:00,1.4176,1.41793,1.41734,1.41754,57600000.0
2005-09-21 03:05:00,1.41736,1.41744,1.41731,1.41738,64700000.0
2005-09-21 03:06:00,1.41739,1.41753,1.41734,1.41753,53400000.0
2005-09-21 03:07:00,1.41751,1.41802,1.41736,1.41778,99400001.0
2005-09-21 03:08:00,1.41787,1.41804,1.41762,1.41762,75600001.0
2005-09-21 03:09:00,1.41793,1.41798,1.41755,1.41798,47400000.0
2005-09-21 03:10:00,1.41752,1.41795,1.41752,1.41795,40700000.0
2005-09-21 03:11:00,1.41756,1.4176,1.41754,1.41754,35200000.0
2005-09-21 03:12:00,1.41778,1.41803,1.41754,1.4178,37600000.0
2005-09-21 03:13:00,1.41736,1.41783,1.41736,1.41783,37400000.0
2005-09-21 03:14:00,1.41778,1.41802,1.41755,1.41802,56000000.0
2005-09-21 03:15:00,1.41778,1.41828,1.41778,1.41806,30400000.0
2005-09-21 03:16:00,1.4179,1.41802,1.41762,1.418,37800000.0
2005-09-21 03:17:00,1.41812,1.41819,1.41771,1.41819,44400000.0
2005-09-21 03:18:00,1.41808,1.41808,1.41776,1.41807,18000000.0
2005-09-21 03:19:00,1.41804,1.41816,1.41785,1.41816,39800000.0
2005-09-21 03:20:00,1.41762,1.41819,1.41761,1.41819,40000000.0
2005-09-21 03:21:00,1.41794,1.41794,1.41785,1.41791,56500001.0
2005-09-21 03:22:00,1.41796,1.4181,1.41789,1.41798,59800000.0
2005-09-21 03:23:00,1.41794,1.4181,1.41793,1.41802,70200000.0
2005-09-21 03:24:00,1.41809,1.41816,1.41808,1.41814,74000000.0
2005-09-21 03:25:00,1.41847,1.41847,1.41787,1.41789,32800000.0
2005-09-21 03:26:00,1.41761,1.41773,1.41756,1.41767,165400000.0
2005-09-21 03:27:00,1.41767,1.41771,1.4175,1.41769,82000000.0
2005-09-21 03:28:00,1.41769,1.41773,1.41763,1.41769,65000000.0
2005-09-21 03:29:00,1.41771,1.4178,1.4177,1.4178,40100000.0
2005-09-21 03:30:00,1.41788,1.41804,1.41785,1.41803,56300000.0
2005-09-21 03:31:00,1.41809,1.41838,1.41809,1.41824,27200000.0
2005-09-21 03:32:00,1.41822,1.4184,1.41812,1.41812,30800000.0
2005-09-21 03:33:00,1.41791,1.41801,1.41791,1.41798,37800000.0
2005-09-21 03:34:00,1.41819,1.41851,1.41794,1.41801,40600000.0
2005-09-21 03:35:00,1.41809,1.41821,1.41796,1.41807,83200000.0
2005-09-21 03:36:00,1.41823,1.41858,1.41796,1.41858,35000000.0
2005-09-21 03:37:00,1.41864,1.41879,1.41844,1.41866,30200000.0
2005-09-21 03:38:00,1.41855,1.41866,1.41837,1.41862,39000000.0
2005-09-21 03:39:00,1.41839,1.41839,1.41807,1.41832,90400000.0
2005-09-21 03:40:00,1.41821,1.41901,1.41818,1.4186,132500001.0
2005-09-21 03:41:00,1.41854,1.41868,1.41853,1.41853,52400000.0
2005-09-21 03:42:00,1.41852,1.41853,1.41837,1.41845,104000000.0
2005-09-21 03:43:00,1.41833,1.41854,1.41833,1.41854,23800000.0
2005-09-21 03:44:00,1.41841,1.41857,1.41829,1.41834,23000000.0
2005-09-21 03:45:00,1.41833,1.41882,1.41828,1.41882,31600000.0
2005-09-21 03:46:00,1.4183,1.4183,1.41784,1.41787,67200001.0
2005-09-21 03:47:00,1.41787,1.41825,1.41787,1.41809,31600000.0
2005-09-21 03:48:00,1.41836,1.41836,1.41809,1.41825,47700000.0
2005-09-21 03:49:00,1.41844,1.41844,1.41815,1.41843,36200000.0
2005-09-21 03:50:00,1.41882,1.419,1.41859,1.41867,81700000.0
2005-09-21 03:51:00,1.41867,1.41873,1.41867,1.41872,39000001.0
2005-09-21 03:52:00,1.41859,1.41859,1.41815,1.41827,91500000.0
2005-09-21 03:53:00,1.41829,1.41856,1.41824,1.41851,71400000.0
2005-09-21 03:54:00,1.41853,1.41909,1.41853,1.41871,25800000.0
2005-09-21 03:55:00,1.41918,1.41923,1.41901,1.41914,41500000.0
2005-09-21 03:56:00,1.4189,1.41918,1.4189,1.41906,17800000.0
2005-09-21 03:57:00,1.41858,1.41872,1.41854,1.41862,135700000.0
2005-09-21 03:58:00,1.41858,1.41918,1.41846,1.41859,179700000.0
2005-09-21 03:59:00,1.41893,1.41922,1.41891,1.41896,158200001.0
2005-09-21 04:00:00,1.41888,1.41889,1.41845,1.41846,58600000.0
2005-09-21 04:01:00,1.41864,1.41902,1.41849,1.41902,154300000.0
2005-09-21 04:02:00,1.41906,1.41916,1.41874,1.41878,116400000.0
2005-09-21 04:03:00,1.41889,1.41889,1.41859,1.4188,100800000.0
2005-09-21 04:04:00,1.41847,1.41859,1.4182,1.4182,161300001.0
2005-09-21 04:05:00,1.41812,1.41889,1.41812,1.41865,215800001.0
2005-09-21 04:06:00,1.41804,1.41849,1.41796,1.41828,119500001.0
2005-09-21 04:07:00,1.4183,1.4184,1.41814,1.41814,189200003.0
2005-09-21 04:08:00,1.41834,1.41845,1.41832,1.41844,56000002.0
2005-09-21 04:09:00,1.41861,1.41861,1.41833,1.41847,28400000.0
2005-09-21 04:10:00,1.41853,1.41876,1.4184,1.41876,108300000.0
2005-09-21 04:11:00,1.41889,1.41906,1.4186,1.41871,52400001.0
2005-09-21 04:12:00,1.41858,1.41866,1.41856,1.41865,70400000.0
2005-09-21 04:13:00,1.41864,1.41881,1.41862,1.41862,67800000.0
2005-09-21 04:14:00,1.41879,1.41887,1.41877,1.41887,100000001.0
2005-09-21 04:15:00,1.41895,1.41913,1.41885,1.41885,66700000.0
2005-09-21 04:16:00,1.41875,1.41875,1.41839,1.41851,105400000.0
2005-09-21 04:17:00,1.41851,1.41854,1.41836,1.41847,48100000.0
2005-09-21 04:18:00,1.41845,1.4186,1.4184,1.41845,169700001.0
2005-09-21 04:19:00,1.41856,1.41861,1.4185,1.41852,62100000.0
2005-09-21 04:20:00,1.41845,1.4186,1.41835,1.41835,188100000.0
2005-09-21 04:21:00,1.41826,1.41845,1.41826,1.41835,47300000.0
2005-09-21 04:22:00,1.41851,1.41883,1.41829,1.41883,29800000.0
2005-09-21 04:23:00,1.4185,1.41869,1.4185,1.41869,30900000.0
2005-09-21 04:24:00,1.41885,1.4193,1.41885,1.4193,160700000.0
2005-09-21 04:25:00,1.41909,1.41956,1.41906,1.41931,182200000.0
2005-09-21 04:26:00,1.41938,1.41938,1.41904,1.41904,125800000.0
2005-09-21 04:27:00,1.4193,1.4196,1.41925,1.41953,45300000.0
2005-09-21 04:28:00,1.41965,1.41965,1.41923,1.41923,46800000.0
2005-09-21 04:29:00,1.41913,1.4198,1.41913,1.41933,67600000.0
2005-09-21 04:30:00,1.41867,1.41913,1.41862,1.41873,80200000.0
2005-09-21 04:31:00,1.41858,1.41869,1.41839,1.41867,25600000.0
2005-09-21 04:32:00,1.41887,1.41893,1.41885,1.41892,29300000.0
2005-09-21 04:33:00,1.41891,1.41891,1.41864,1.41864,52700000.0
2005-09-21 04:34:00,1.41871,1.419,1.41871,1.41878,38200001.0
2005-09-21 04:35:00,1.41866,1.4189,1.41866,1.4188,47400000.0
2005-09-21 04:36:00,1.41915,1.41945,1.41862,1.41945,151900000.0
2005-09-21 04:37:00,1.41938,1.41972,1.41916,1.41927,136300000.0
2005-09-21 04:38:00,1.41908,1.41917,1.419,1.41907,33400000.0
2005-09-21 04:39:00,1.41883,1.41914,1.41883,1.41904,65800000.0
2005-09-21 04:40:00,1.41919,1.41925,1.41891,1.41896,34800000.0
2005-09-21 04:41:00,1.41861,1.41896,1.41861,1.41891,47000000.0
2005-09-21 04:42:00,1.41925,1.41937,1.41916,1.41935,93900000.0
2005-09-21 04:43:00,1.41923,1.41923,1.41887,1.41887,49500000.0
2005-09-21 04:44:00,1.41866,1.41909,1.41861,1.41904,47200000.0
2005-09-21 04:45:00,1.41897,1.41913,1.4187,1.41892,31000000.0
2005-09-21 04:46:00,1.4186,1.41891,1.4186,1.41888,60400001.0
2005-09-21 04:47:00,1.41901,1.41939,1.41901,1.41934,73500000.0
2005-09-21 04:48:00,1.41915,1.41947,1.41915,1.41932,47200000.0
2005-09-21 04:49:00,1.4192,1.41926,1.41885,1.41889,62400000.0
2005-09-21 04:50:00,1.41922,1.41936,1.41909,1.41915,42200000.0
2005-09-21 04:51:00,1.41883,1.41888,1.41882,1.41882,15800000.0
2005-09-21 04:52:00,1.41871,1.4192,1.41854,1.41886,43000000.0
2005-09-21 04:53:00,1.41881,1.41897,1.41865,1.41869,43000000.0
2005-09-21 04:54:00,1.41857,1.41882,1.41857,1.41857,44400000.0
2005-09-21 04:55:00,1.41889,1.41908,1.41858,1.41908,47000000.0
2005-09-21 04:56:00,1.41883,1.41911,1.41883,1.41887,35200000.0
2005-09-21 04:57:00,1.41855,1.41888,1.41848,1.41848,35800000.0
2005-09-21 04:58:00,1.41844,1.41881,1.41839,1.41871,31800000.0
2005-09-21 04:59:00,1.41833,1.41858,1.41833,1.41833,76400000.0
2005-09-21 05:00:00,1.4187,1.4187,1.4185,1.41851,49200001.0
2005-09-21 05:01:00,1.41831,1.41858,1.41831,1.41858,33300000.0
2005-09-21 05:02:00,1.4185,1.41862,1.4183,1.4185,28800000.0
2005-09-21 05:03:00,1.41828,1.41854,1.4182,1.41823,123100000.0
2005-09-21 05:04:00,1.41823,1.41839,1.41814,1.41836,215200000.0
2005-09-21 05:05:00,1.41846,1.41853,1.41832,1.41845,169700000.0
2005-09-21 05:06:00,1.41868,1.41894,1.41863,1.41894,194200000.0
2005-09-21 05:07:00,1.41883,1.41935,1.41883,1.41917,342600001.0
2005-09-21 05:08:00,1.41942,1.41975,1.41942,1.41972,313100001.0
2005-09-21 05:09:00,1.42026,1.42058,1.42019,1.42019,197000000.0
2005-09-21 05:10:00,1.42005,1.42013,1.41989,1.41998,224200000.0
2005-09-21 05:11:00,1.41989,1.42003,1.41983,1.41984,117400000.0
2005-09-21 05:12:00,1.42,1.42028,1.41996,1.42028,106600000.0
2005-09-21 05:13:00,1.4205,1.42074,1.42047,1.42048,175100000.0
2005-09-21 05:14:00,1.42053,1.42053,1.42019,1.42019,239000000.0
2005-09-21 05:15:00,1.42027,1.42039,1.42017,1.42032,26600000.0
2005-09-21 05:16:00,1.42024,1.42031,1.42003,1.42003,198100000.0
2005-09-21 05:17:00,1.42009,1.4204,1.41997,1.4204,173500000.0
2005-09-21 05:18:00,1.4204,1.4204,1.42004,1.42013,283700001.0
2005-09-21 05:19:00,1.41994,1.42035,1.41994,1.4202,338400000.0
2005-09-21 05:20:00,1.42065,1.42094,1.42065,1.42088,256800001.0
2005-09-21 05:21:00,1.42091,1.42173,1.42091,1.42141,310400000.0
2005-09-21 05:22:00,1.42139,1.42139,1.42091,1.42091,291000004.0
2005-09-21 05:23:00,1.42055,1.42063,1.42045,1.42046,127000000.0
2005-09-21 05:24:00,1.42029,1.42055,1.42029,1.42051,203800002.0
2005-09-21 05:25:00,1.42077,1.42093,1.42048,1.4208,215100000.0
2005-09-21 05:26:00,1.42091,1.4211,1.42091,1.42096,127000000.0
2005-09-21 05:27:00,1.42102,1.42135,1.4207,1.42135,201900000.0
2005-09-21 05:28:00,1.42133,1.42141,1.42085,1.42141,247700000.0
2005-09-21 05:29:00,1.42151,1.42171,1.42131,1.42142,223100000.0
2005-09-21 05:30:00,1.42136,1.42166,1.42119,1.42129,192700000.0
2005-09-21 05:31:00,1.42146,1.42176,1.42141,1.42142,80700000.0
2005-09-21 05:32:00,1.42156,1.42181,1.42145,1.42178,146700000.0
2005-09-21 05:33:00,1.42161,1.42161,1.42133,1.42136,179500000.0
2005-09-21 05:34:00,1.42129,1.42184,1.42129,1.42142,202700000.0
2005-09-21 05:35:00,1.42137,1.42137,1.42123,1.42124,39800000.0
2005-09-21 05:36:00,1.42099,1.4212,1.42096,1.42112,205100001.0
2005-09-21 05:37:00,1.42109,1.42129,1.42102,1.42102,206700002.0
2005-09-21 05:38:00,1.42109,1.42114,1.42083,1.42083,124800000.0
2005-09-21 05:39:00,1.42059,1.42068,1.42044,1.4206,232000000.0
2005-09-21 05:40:00,1.42043,1.42074,1.42034,1.42054,186300000.0
2005-09-21 05:41:00,1.42038,1.42058,1.42025,1.42035,111400000.0
2005-09-21 05:42:00,1.42049,1.42062,1.42039,1.42045,207600000.0
2005-09-21 05:43:00,1.42082,1.42096,1.42082,1.42082,93600000.0
2005-09-21 05:44:00,1.42087,1.42111,1.42083,1.42092,106900000.0
2005-09-21 05:45:00,1.42094,1.42101,1.42066,1.42066,127900000.0
2005-09-21 05:46:00,1.42067,1.42081,1.42059,1.42081,188700001.0
2005-09-21 05:47:00,1.42084,1.42089,1.42069,1.42086,239800001.0
2005-09-21 05:48:00,1.42075,1.42115,1.42075,1.42115,315900001.0
2005-09-21 05:49:00,1.42115,1.4213,1.42095,1.42095,209400001.0
2005-09-21 05:50:00,1.42096,1.42146,1.42096,1.42105,267900001.0
2005-09-21 05:51:00,1.42111,1.42124,1.42105,1.42107,167400000.0
2005-09-21 05:52:00,1.42094,1.42104,1.42062,1.42089,185100000.0
2005-09-21 05:53:00,1.42084,1.42094,1.42069,1.42069,116400000.0
2005-09-21 05:54:00,1.4208,1.42105,1.42067,1.42082,247000000.0
2005-09-21 05:55:00,1.42067,1.42077,1.42052,1.42062,192700001.0
2005-09-21 05:56:00,1.42062,1.42068,1.42046,1.4205,125600000.0
2005-09-21 05:57:00,1.4205,1.42062,1.42049,1.42058,164600000.0
2005-09-21 05:58:00,1.42062,1.42062,1.42032,1.42032,150000001.0
2005-09-21 05:59:00,1.42043,1.42043,1.42025,1.42028,69600000.0
2005-09-21 06:00:00,1.42043,1.42045,1.42035,1.4204,224900001.0
2005-09-21 06:01:00,1.42039,1.42047,1.42027,1.42029,170700001.0
2005-09-21 06:02:00,1.42026,1.42043,1.42023,1.4203,262800000.0
2005-09-21 06:03:00,1.42034,1.42034,1.42011,1.42021,54000001.0
2005-09-21 06:04:00,1.4206,1.4206,1.42021,1.42024,168700000.0
2005-09-21 06:05:00,1.42035,1.42098,1.42035,1.4206,412900002.0
2005-09-21 06:06:00,1.42058,1.42074,1.42058,1.42074,74200001.0
2005-09-21 06:07:00,1.42071,1.42082,1.4206,1.42071,320900000.0
2005-09-21 06:08:00,1.42027,1.42048,1.42024,1.42043,575600003.0
2005-09-21 06:09:00,1.42044,1.42071,1.42036,1.42051,385700001.0
2005-09-21 06:10:00,1.42058,1.42066,1.42046,1.42056,303200000.0
2005-09-21 06:11:00,1.42053,1.42077,1.4205,1.42069,438800001.0
2005-09-21 06:12:00,1.42056,1.42081,1.42048,1.42081,276100000.0
2005-09-21 06:13:00,1.42084,1.42109,1.42071,1.42071,361500001.0
2005-09-21 06:14:00,1.42096,1.42101,1.42071,1.42081,381000000.0
2005-09-21 06:15:00,1.42083,1.42093,1.42077,1.42085,145400000.0
2005-09-21 06:16:00,1.42096,1.42111,1.42087,1.42111,209400003.0
2005-09-21 06:17:00,1.42071,1.42086,1.42071,1.42071,153200001.0
2005-09-21 06:18:00,1.42082,1.42105,1.42076,1.42076,272200000.0
2005-09-21 06:19:00,1.42071,1.42089,1.42071,1.42086,145000000.0
2005-09-21 06:20:00,1.42081,1.42096,1.42071,1.42074,309900000.0
2005-09-21 06:21:00,1.42089,1.42105,1.4208,1.42096,255400000.0
2005-09-21 06:22:00,1.42095,1.42121,1.4209,1.42098,292400002.0
2005-09-21 06:23:00,1.42073,1.42091,1.42071,1.42084,386200001.0
2005-09-21 06:24:00,1.42083,1.42102,1.42074,1.42086,331900001.0
2005-09-21 06:25:00,1.42083,1.42091,1.42078,1.42086,237300000.0
2005-09-21 06:26:00,1.42081,1.42097,1.42075,1.42096,436200004.0
2005-09-21 06:27:00,1.42097,1.42108,1.42092,1.42106,335500001.0
2005-09-21 06:28:00,1.42111,1.42134,1.42103,1.42118,296200001.0
2005-09-21 06:29:00,1.42132,1.42141,1.42116,1.42124,106100000.0
2005-09-21 06:30:00,1.42123,1.42149,1.42121,1.42137,229200000.0
2005-09-21 06:31:00,1.42172,1.42182,1.42162,1.42171,167300000.0
2005-09-21 06:32:00,1.42167,1.42174,1.42161,1.42161,163100000.0
2005-09-21 06:33:00,1.4216,1.42181,1.42152,1.42167,244300000.0
2005-09-21 06:34:00,1.42185,1.42199,1.42177,1.42198,197900000.0
2005-09-21 06:35:00,1.42198,1.4226,1.42198,1.42234,159000000.0
2005-09-21 06:36:00,1.42246,1.42286,1.42233,1.42286,62400000.0
2005-09-21 06:37:00,1.42257,1.42257,1.42193,1.42227,207500000.0
2005-09-21 06:38:00,1.42251,1.42286,1.42251,1.42265,123000000.0
2005-09-21 06:39:00,1.42256,1.42274,1.42241,1.42247,33700000.0
2005-09-21 06:40:00,1.42279,1.42345,1.42279,1.42316,130700001.0
2005-09-21 06:41:00,1.42295,1.42314,1.4228,1.42304,170400000.0
2005-09-21 06:42:00,1.42316,1.42316,1.42277,1.42277,320800003.0
2005-09-21 06:43:00,1.42276,1.42282,1.42252,1.42252,153900000.0
2005-09-21 06:44:00,1.42241,1.42241,1.42208,1.42228,325000001.0
2005-09-21 06:45:00,1.42235,1.42257,1.42222,1.42257,216000000.0
2005-09-21 06:46:00,1.42279,1.42324,1.42279,1.42313,235400000.0
2005-09-21 06:47:00,1.423,1.42301,1.42265,1.42267,268400000.0
2005-09-21 06:48:00,1.42259,1.42281,1.42257,1.42263,49700000.0
2005-09-21 06:49:00,1.42261,1.42309,1.42261,1.42309,266900002.0
2005-09-21 06:50:00,1.42326,1.42335,1.42315,1.42317,24100000.0
2005-09-21 06:51:00,1.42339,1.42339,1.42306,1.42331,33600000.0
2005-09-21 06:52:00,1.42304,1.42309,1.42265,1.42283,239500001.0
2005-09-21 06:53:00,1.42285,1.4231,1.42281,1.42281,261000000.0
2005-09-21 06:54:00,1.42284,1.42324,1.4228,1.423,413500003.0
2005-09-21 06:55:00,1.42298,1.42298,1.42266,1.42277,341900001.0
2005-09-21 06:56:00,1.42281,1.42299,1.42269,1.42299,25600000.0
2005-09-21 06:57:00,1.42275,1.42363,1.42251,1.42322,59600000.0
2005-09-21 06:58:00,1.42329,1.42345,1.42321,1.42333,268200003.0
2005-09-21 06:59:00,1.42329,1.42363,1.42329,1.42357,333200001.0
2005-09-21 07:00:00,1.42388,1.42388,1.42328,1.42339,127200001.0
2005-09-21 07:01:00,1.42321,1.42343,1.42315,1.42334,323600002.0
2005-09-21 07:02:00,1.42335,1.42358,1.42334,1.42353,373400000.0
2005-09-21 07:03:00,1.42362,1.42374,1.42357,1.42369,131000000.0
2005-09-21 07:04:00,1.42372,1.42383,1.42361,1.42363,319900000.0
2005-09-21 07:05:00,1.42376,1.42385,1.42366,1.42366,135900000.0
2005-09-21 07:06:00,1.42371,1.42378,1.42351,1.42362,191100001.0
2005-09-21 07:07:00,1.42365,1.42385,1.4236,1.42381,248400000.0
2005-09-21 07:08:00,1.42403,1.42443,1.42403,1.42443,250300000.0
2005-09-21 07:09:00,1.42461,1.42461,1.42428,1.42448,226900000.0
2005-09-21 07:10:00,1.42472,1.42472,1.42436,1.42449,429900002.0
2005-09-21 07:11:00,1.42452,1.42456,1.42445,1.42446,297600000.0
2005-09-21 07:12:00,1.42438,1.42452,1.42425,1.42441,254300000.0
2005-09-21 07:13:00,1.42443,1.42446,1.42419,1.42441,301600000.0
2005-09-21 07:14:00,1.4246,1.42484,1.42447,1.42449,547400000.0
2005-09-21 07:15:00,1.42457,1.4246,1.4242,1.4246,238900000.0
2005-09-21 07:16:00,1.42449,1.42491,1.42449,1.42491,200600000.0
2005-09-21 07:17:00,1.42482,1.42493,1.42462,1.42468,215200000.0
2005-09-21 07:18:00,1.42476,1.42511,1.42473,1.42511,454400001.0
2005-09-21 07:19:00,1.42524,1.42626,1.42524,1.42626,312500002.0
2005-09-21 07:20:00,1.42632,1.42657,1.42601,1.42616,426800000.0
2005-09-21 07:21:00,1.42587,1.42599,1.42571,1.42572,276900000.0
2005-09-21 07:22:00,1.42579,1.42624,1.42578,1.42582,360600001.0
2005-09-21 07:23:00,1.42558,1.42559,1.42524,1.42531,387200001.0
2005-09-21 07:24:00,1.42544,1.4257,1.42538,1.42558,270900000.0
2005-09-21 07:25:00,1.42541,1.4256,1.42512,1.42512,359300001.0
2005-09-21 07:26:00,1.42502,1.4251,1.42474,1.42487,272400000.0
2005-09-21 07:27:00,1.42481,1.42492,1.42464,1.42488,147600000.0
2005-09-21 07:28:00,1.42487,1.4249,1.42463,1.42477,289200000.0
2005-09-21 07:29:00,1.42473,1.4252,1.42473,1.42496,209600000.0
2005-09-21 07:30:00,1.42517,1.42587,1.42517,1.42587,529700001.0
2005-09-21 07:31:00,1.42571,1.42571,1.42494,1.42504,248100000.0
2005-09-21 07:32:00,1.42479,1.42479,1.42419,1.42419,493900001.0
2005-09-21 07:33:00,1.42415,1.42436,1.42402,1.42424,397800004.0
2005-09-21 07:34:00,1.42442,1.42458,1.42413,1.42426,240300000.0
2005-09-21 07:35:00,1.42439,1.42498,1.42439,1.4249,264400000.0
2005-09-21 07:36:00,1.42493,1.42493,1.42422,1.42422,406000001.0
2005-09-21 07:37:00,1.42401,1.42401,1.42355,1.42363,203600000.0
2005-09-21 07:38:00,1.42364,1.42375,1.42344,1.42344,22600000.0
2005-09-21 07:39:00,1.42339,1.42357,1.42333,1.42337,412800001.0
2005-09-21 07:40:00,1.42335,1.4234,1.42303,1.42312,327100000.0
2005-09-21 07:41:00,1.42329,1.42343,1.42309,1.42331,599700001.0
2005-09-21 07:42:00,1.42336,1.42371,1.42331,1.4237,292800000.0
2005-09-21 07:43:00,1.42384,1.42408,1.42375,1.42391,214900001.0
2005-09-21 07:44:00,1.42393,1.42407,1.42385,1.42385,379100000.0
2005-09-21 07:45:00,1.42393,1.42397,1.42377,1.4238,348200000.0
2005-09-21 07:46:00,1.42391,1.42403,1.42376,1.4238,452700001.0
2005-09-21 07:47:00,1.42373,1.42383,1.42344,1.42356,668600004.0
2005-09-21 07:48:00,1.42358,1.42405,1.42358,1.42383,734400000.0
2005-09-21 07:49:00,1.42413,1.42428,1.42399,1.42418,665300001.0
2005-09-21 07:50:00,1.4241,1.42427,1.42394,1.42399,605100001.0
2005-09-21 07:51:00,1.42398,1.42398,1.42364,1.42384,629100000.0
2005-09-21 07:52:00,1.42382,1.42402,1.42365,1.42365,377300000.0
2005-09-21 07:53:00,1.42373,1.42392,1.42345,1.42351,596600002.0
2005-09-21 07:54:00,1.42339,1.42375,1.42328,1.42371,361500002.0
2005-09-21 07:55:00,1.42345,1.42355,1.42328,1.42346,354200000.0
2005-09-21 07:56:00,1.42335,1.42376,1.42323,1.42373,677300001.0
2005-09-21 07:57:00,1.42378,1.42398,1.42366,1.42376,609800003.0
2005-09-21 07:58:00,1.42389,1.42392,1.4235,1.4235,678700002.0
2005-09-21 07:59:00,1.4236,1.42365,1.42333,1.42333,401800001.0
2005-09-21 08:00:00,1.42336,1.42344,1.42319,1.42334,397600000.0
2005-09-21 08:01:00,1.42336,1.42379,1.42336,1.42346,454600000.0
2005-09-21 08:02:00,1.42322,1.42325,1.42304,1.42307,301000002.0
2005-09-21 08:03:00,1.42305,1.42318,1.42293,1.42307,526000002.0
2005-09-21 08:04:00,1.42296,1.42305,1.42269,1.42305,374400000.0
2005-09-21 08:05:00,1.42297,1.42306,1.4229,1.42296,313800001.0
2005-09-21 08:06:00,1.42309,1.42309,1.42254,1.42298,734700001.0
2005-09-21 08:07:00,1.42277,1.42287,1.42264,1.42272,475100003.0
2005-09-21 08:08:00,1.4228,1.42327,1.4228,1.42327,375200001.0
2005-09-21 08:09:00,1.42342,1.42372,1.42339,1.42363,519200000.0
2005-09-21 08:10:00,1.42372,1.42387,1.42352,1.42385,527100001.0
2005-09-21 08:11:00,1.42379,1.42382,1.4234,1.4234,225200000.0
2005-09-21 08:12:00,1.42347,1.42386,1.42345,1.42386,388900001.0
2005-09-21 08:13:00,1.42381,1.42393,1.42371,1.42383,211600000.0
2005-09-21 08:14:00,1.42364,1.42371,1.42358,1.42358,76400000.0
2005-09-21 08:15:00,1.42355,1.42388,1.42355,1.42387,325300002.0
2005-09-21 08:16:00,1.42388,1.42416,1.42387,1.42402,278500000.0
2005-09-21 08:17:00,1.42424,1.42436,1.42385,1.42387,293100001.0
2005-09-21 08:18:00,1.42373,1.42376,1.42351,1.4237,201800000.0
2005-09-21 08:19:00,1.42356,1.42377,1.42352,1.42363,332800002.0
2005-09-21 08:20:00,1.42354,1.42363,1.42337,1.42344,299900000.0
2005-09-21 08:21:00,1.42341,1.42356,1.42315,1.42332,490600001.0
2005-09-21 08:22:00,1.42323,1.42333,1.42309,1.42326,279400001.0
2005-09-21 08:23:00,1.4233,1.42348,1.42324,1.42328,277800000.0
2005-09-21 08:24:00,1.42328,1.4235,1.4232,1.4234,434800001.0
2005-09-21 08:25:00,1.42331,1.42338,1.42303,1.42321,593100000.0
2005-09-21 08:26:00,1.42323,1.42336,1.42306,1.42306,316100000.0
2005-09-21 08:27:00,1.42308,1.42333,1.42304,1.42313,335900000.0
2005-09-21 08:28:00,1.42325,1.4235,1.42317,1.4235,550500001.0
2005-09-21 08:29:00,1.4236,1.42371,1.42332,1.42365,482500002.0
2005-09-21 08:30:00,1.4239,1.42393,1.42356,1.42374,378400000.0
2005-09-21 08:31:00,1.42366,1.42379,1.42354,1.42367,261400000.0
2005-09-21 08:32:00,1.42366,1.4238,1.42346,1.42346,316600001.0
2005-09-21 08:33:00,1.42349,1.42349,1.42328,1.42339,221200003.0
2005-09-21 08:34:00,1.42345,1.42394,1.42345,1.42373,643400002.0
2005-09-21 08:35:00,1.42368,1.42401,1.42356,1.42375,511700000.0
2005-09-21 08:36:00,1.42375,1.42406,1.42361,1.42376,425000001.0
2005-09-21 08:37:00,1.42361,1.42394,1.4234,1.42369,316100002.0
2005-09-21 08:38:00,1.42347,1.42355,1.4232,1.42324,356000001.0
2005-09-21 08:39:00,1.42309,1.42329,1.42293,1.42313,506600000.0
2005-09-21 08:40:00,1.42321,1.42467,1.42321,1.42399,346800003.0
2005-09-21 08:41:00,1.42425,1.42489,1.4242,1.42451,526000003.0
2005-09-21 08:42:00,1.4244,1.42445,1.42398,1.42398,507800003.0
2005-09-21 08:43:00,1.42396,1.42404,1.42355,1.42375,293300001.0
2005-09-21 08:44:00,1.42373,1.42382,1.42353,1.42354,443800000.0
2005-09-21 08:45:00,1.42369,1.42383,1.42337,1.4234,641800002.0
2005-09-21 08:46:00,1.42338,1.42375,1.42333,1.42367,770000002.0
2005-09-21 08:47:00,1.42373,1.42373,1.42347,1.42349,557200001.0
2005-09-21 08:48:00,1.42354,1.42382,1.42337,1.42361,384900000.0
2005-09-21 08:49:00,1.4236,1.42396,1.4236,1.4238,457000001.0
2005-09-21 08:50:00,1.42407,1.4243,1.42354,1.42373,576100000.0
2005-09-21 08:51:00,1.42366,1.42396,1.42361,1.42378,509000002.0
2005-09-21 08:52:00,1.42393,1.42406,1.42376,1.42385,576300002.0
2005-09-21 08:53:00,1.42406,1.4244,1.424,1.42426,560500004.0
2005-09-21 08:54:00,1.42429,1.42451,1.42411,1.42444,765200004.0
2005-09-21 08:55:00,1.42438,1.42446,1.42412,1.42419,562700000.0
2005-09-21 08:56:00,1.42411,1.4247,1.42411,1.42413,542800001.0
2005-09-21 08:57:00,1.42402,1.42417,1.42361,1.42383,471200000.0
2005-09-21 08:58:00,1.4237,1.42379,1.42327,1.42348,474800001.0
2005-09-21 08:59:00,1.42354,1.42372,1.4235,1.42353,331600000.0
2005-09-21 09:00:00,1.42401,1.42404,1.42358,1.4236,413300000.0
2005-09-21 09:01:00,1.4236,1.4236,1.4232,1.42322,428000001.0
2005-09-21 09:02:00,1.42298,1.4231,1.4228,1.42286,671200001.0
2005-09-21 09:03:00,1.42314,1.42353,1.42299,1.42351,624700000.0
2005-09-21 09:04:00,1.42378,1.42378,1.4232,1.42323,624200000.0
2005-09-21 09:05:00,1.42325,1.42353,1.42324,1.42353,540100000.0
2005-09-21 09:06:00,1.42343,1.42367,1.42328,1.42354,517200000.0
2005-09-21 09:07:00,1.42353,1.42357,1.42337,1.42354,362500000.0
2005-09-21 09:08:00,1.42352,1.42389,1.42352,1.42386,211900001.0
2005-09-21 09:09:00,1.42398,1.42421,1.42389,1.42421,269400000.0
2005-09-21 09:10:00,1.42412,1.42422,1.42396,1.424,376200002.0
2005-09-21 09:11:00,1.42375,1.42386,1.42344,1.42344,545900004.0
2005-09-21 09:12:00,1.42366,1.4239,1.4236,1.4239,496400002.0
2005-09-21 09:13:00,1.42392,1.42425,1.42392,1.42394,528200004.0
2005-09-21 09:14:00,1.42389,1.42408,1.42387,1.42407,329800000.0
2005-09-21 09:15:00,1.42397,1.42412,1.42377,1.42401,402300000.0
2005-09-21 09:16:00,1.42381,1.42399,1.42377,1.42385,527300000.0
2005-09-21 09:17:00,1.42382,1.42417,1.42365,1.42397,610600005.0
2005-09-21 09:18:00,1.42399,1.42417,1.42394,1.42394,196800000.0
2005-09-21 09:19:00,1.42389,1.42401,1.42351,1.42386,541500000.0
2005-09-21 09:20:00,1.42386,1.42405,1.42366,1.42387,298900000.0
2005-09-21 09:21:00,1.4241,1.42421,1.42401,1.42406,330900000.0
2005-09-21 09:22:00,1.42405,1.42406,1.42375,1.42402,348700001.0
2005-09-21 09:23:00,1.42399,1.42404,1.42381,1.42401,395200001.0
2005-09-21 09:24:00,1.42413,1.42413,1.42376,1.42383,308200000.0
2005-09-21 09:25:00,1.42391,1.42399,1.42385,1.42393,403400000.0
2005-09-21 09:26:00,1.42394,1.42412,1.42374,1.42377,571800001.0
2005-09-21 09:27:00,1.42405,1.42468,1.42405,1.42457,354800000.0
2005-09-21 09:28:00,1.42453,1.42483,1.42445,1.42455,485800000.0
2005-09-21 09:29:00,1.4245,1.42461,1.42433,1.42445,494500004.0
2005-09-21 09:30:00,1.42448,1.4248,1.42444,1.42464,661000000.0
2005-09-21 09:31:00,1.42473,1.42503,1.42473,1.42494,399800002.0
2005-09-21 09:32:00,1.42487,1.42493,1.42472,1.42485,412700001.0
2005-09-21 09:33:00,1.42488,1.42488,1.42457,1.42474,285800000.0
2005-09-21 09:34:00,1.42485,1.42488,1.42465,1.42477,427000001.0
2005-09-21 09:35:00,1.42478,1.42499,1.42475,1.42479,232800000.0
2005-09-21 09:36:00,1.42464,1.42469,1.42441,1.42456,397800001.0
2005-09-21 09:37:00,1.42457,1.42468,1.42437,1.4246,478900000.0
2005-09-21 09:38:00,1.42452,1.42474,1.42451,1.42455,398800000.0
2005-09-21 09:39:00,1.42468,1.42526,1.42468,1.42522,447000001.0
2005-09-21 09:40:00,1.42536,1.42578,1.42536,1.42566,386800001.0
2005-09-21 09:41:00,1.42584,1.42597,1.42576,1.42591,476100000.0
2005-09-21 09:42:00,1.42596,1.4268,1.42596,1.42643,471100000.0
2005-09-21 09:43:00,1.4267,1.42686,1.42651,1.42668,296100000.0
2005-09-21 09:44:00,1.42654,1.42659,1.42622,1.42622,482600000.0
2005-09-21 09:45:00,1.42639,1.42662,1.4263,1.42662,597200000.0
2005-09-21 09:46:00,1.4264,1.42647,1.42623,1.42623,323100000.0
2005-09-21 09:47:00,1.42618,1.42618,1.42576,1.42603,381400000.0
2005-09-21 09:48:00,1.42597,1.42597,1.4256,1.42581,354600001.0
2005-09-21 09:49:00,1.42577,1.42589,1.42547,1.42557,572400000.0
2005-09-21 09:50:00,1.42544,1.42579,1.42544,1.4257,435400000.0
2005-09-21 09:51:00,1.42575,1.42597,1.42557,1.4258,468500000.0
2005-09-21 09:52:00,1.42581,1.42599,1.42575,1.42595,446800002.0
2005-09-21 09:53:00,1.42595,1.4262,1.42592,1.42595,347100001.0
2005-09-21 09:54:00,1.42577,1.42597,1.42543,1.42543,543300000.0
2005-09-21 09:55:00,1.42521,1.42521,1.42466,1.4252,494300000.0
2005-09-21 09:56:00,1.42518,1.42523,1.42502,1.42514,378300002.0
2005-09-21 09:57:00,1.42515,1.42517,1.4249,1.42495,580200002.0
2005-09-21 09:58:00,1.42497,1.42506,1.42465,1.42478,747500002.0
2005-09-21 09:59:00,1.42498,1.42551,1.42498,1.42542,645200002.0
2005-09-21 10:00:00,1.42556,1.42566,1.42541,1.42541,237900001.0
2005-09-21 10:01:00,1.4256,1.4258,1.42538,1.42557,678100003.0
2005-09-21 10:02:00,1.42567,1.42575,1.4254,1.42549,628300006.0
2005-09-21 10:03:00,1.42553,1.42572,1.42545,1.42562,405000001.0
2005-09-21 10:04:00,1.42545,1.42545,1.42486,1.42503,407100001.0
2005-09-21 10:05:00,1.42509,1.42527,1.42506,1.4251,368700002.0
2005-09-21 10:06:00,1.42519,1.42535,1.4249,1.42521,454300000.0
2005-09-21 10:07:00,1.42505,1.42543,1.42504,1.42515,591500000.0
2005-09-21 10:08:00,1.42501,1.42511,1.42482,1.4249,522700001.0
2005-09-21 10:09:00,1.42494,1.42549,1.42474,1.42549,477200000.0
2005-09-21 10:10:00,1.42563,1.42586,1.42563,1.42575,362200000.0
2005-09-21 10:11:00,1.42584,1.42646,1.42584,1.42646,397300002.0
2005-09-21 10:12:00,1.42666,1.42685,1.42653,1.42672,495500001.0
2005-09-21 10:13:00,1.4267,1.4267,1.4265,1.42657,524500000.0
2005-09-21 10:14:00,1.42672,1.42693,1.42665,1.42687,542600001.0
2005-09-21 10:15:00,1.42697,1.42703,1.42675,1.42692,403500001.0
2005-09-21 10:16:00,1.42702,1.42745,1.42702,1.42745,468500001.0
2005-09-21 10:17:00,1.42771,1.42779,1.42729,1.42763,274200000.0
2005-09-21 10:18:00,1.42779,1.42792,1.42763,1.42765,389100003.0
2005-09-21 10:19:00,1.42762,1.42793,1.42762,1.42793,321300002.0
2005-09-21 10:20:00,1.42773,1.42801,1.42765,1.42778,525700002.0
2005-09-21 10:21:00,1.42773,1.42786,1.42758,1.42765,399000001.0
2005-09-21 10:22:00,1.42772,1.42851,1.42772,1.42851,368000000.0
2005-09-21 10:23:00,1.42847,1.42858,1.42812,1.42812,513800001.0
2005-09-21 10:24:00,1.42816,1.42839,1.42806,1.42819,412400002.0
2005-09-21 10:25:00,1.42807,1.42834,1.42789,1.42814,387000000.0
2005-09-21 10:26:00,1.4281,1.42814,1.42778,1.42792,507000000.0
2005-09-21 10:27:00,1.42789,1.42792,1.4277,1.42775,538100002.0
2005-09-21 10:28:00,1.42788,1.42799,1.42781,1.4279,626300002.0
2005-09-21 10:29:00,1.42792,1.42801,1.42771,1.42776,485400001.0
2005-09-21 10:30:00,1.42772,1.42776,1.42711,1.42712,654900002.0
2005-09-21 10:31:00,1.42736,1.42789,1.42736,1.42773,562000000.0
2005-09-21 10:32:00,1.42787,1.42811,1.42761,1.42761,524800001.0
2005-09-21 10:33:00,1.42762,1.42768,1.42736,1.42756,494000000.0
2005-09-21 10:34:00,1.42762,1.42762,1.42731,1.42751,392500000.0
2005-09-21 10:35:00,1.42754,1.42788,1.42754,1.42763,485800000.0
2005-09-21 10:36:00,1.42765,1.42796,1.42747,1.42785,578400001.0
2005-09-21 10:37:00,1.42793,1.42831,1.42789,1.42829,490000002.0
2005-09-21 10:38:00,1.42831,1.42862,1.42816,1.42841,386500000.0
2005-09-21 10:39:00,1.42857,1.42877,1.42847,1.42877,444800002.0
2005-09-21 10:40:00,1.42859,1.42868,1.42836,1.42849,331400001.0
2005-09-21 10:41:00,1.42844,1.42846,1.42814,1.42831,644700001.0
2005-09-21 10:42:00,1.42826,1.42838,1.42814,1.42833,378700002.0
2005-09-21 10:43:00,1.42842,1.42877,1.42838,1.42854,400600001.0
2005-09-21 10:44:00,1.42872,1.42901,1.42849,1.42864,545000002.0
2005-09-21 10:45:00,1.42913,1.42924,1.42893,1.42919,524500001.0
2005-09-21 10:46:00,1.42922,1.42933,1.42867,1.42889,310700000.0
2005-09-21 10:47:00,1.42885,1.42949,1.4288,1.4288,469000001.0
2005-09-21 10:48:00,1.42877,1.42899,1.42868,1.42887,569000001.0
2005-09-21 10:49:00,1.42892,1.4291,1.42884,1.42901,385900001.0
2005-09-21 10:50:00,1.42901,1.4296,1.42887,1.42954,648700002.0
2005-09-21 10:51:00,1.42914,1.4294,1.42893,1.42899,512800001.0
2005-09-21 10:52:00,1.42865,1.42865,1.42841,1.42851,329100000.0
2005-09-21 10:53:00,1.42835,1.42843,1.42804,1.42804,365300002.0
2005-09-21 10:54:00,1.42795,1.42821,1.4279,1.42815,445200001.0
2005-09-21 10:55:00,1.42822,1.42848,1.42816,1.42833,479300002.0
2005-09-21 10:56:00,1.42854,1.42876,1.42846,1.42868,434400001.0
2005-09-21 10:57:00,1.4287,1.4287,1.42809,1.42827,300200000.0
2005-09-21 10:58:00,1.4283,1.4283,1.42789,1.42806,456100000.0
2005-09-21 10:59:00,1.42784,1.42784,1.42664,1.42751,852900002.0
2005-09-21 11:00:00,1.42768,1.42815,1.42768,1.42795,493600000.0
2005-09-21 11:01:00,1.42775,1.42812,1.42768,1.4279,539900000.0
2005-09-21 11:02:00,1.42781,1.42788,1.42758,1.42765,490100000.0
2005-09-21 11:03:00,1.42757,1.42765,1.4275,1.42753,243900000.0
2005-09-21 11:04:00,1.42748,1.42753,1.4272,1.42747,614800001.0
2005-09-21 11:05:00,1.4275,1.42757,1.42723,1.42734,475800000.0
2005-09-21 11:06:00,1.42721,1.42738,1.42701,1.42738,651700001.0
2005-09-21 11:07:00,1.4274,1.42754,1.42723,1.42736,282000000.0
2005-09-21 11:08:00,1.42742,1.42742,1.42647,1.42654,336100000.0
2005-09-21 11:09:00,1.42636,1.42636,1.42602,1.42607,401000003.0
2005-09-21 11:10:00,1.42644,1.42707,1.4263,1.42706,441300000.0
2005-09-21 11:11:00,1.42723,1.42755,1.42714,1.4272,516200003.0
2005-09-21 11:12:00,1.42725,1.42741,1.42679,1.42688,588000001.0
2005-09-21 11:13:00,1.42674,1.42686,1.4266,1.42679,374100000.0
2005-09-21 11:14:00,1.42685,1.42702,1.42675,1.42699,461800003.0
2005-09-21 11:15:00,1.42708,1.42736,1.42706,1.42724,533200002.0
2005-09-21 11:16:00,1.42727,1.42738,1.42708,1.42737,397400000.0
2005-09-21 11:17:00,1.42738,1.4276,1.42716,1.42722,460200002.0
2005-09-21 11:18:00,1.42711,1.42747,1.42711,1.42728,413000001.0
2005-09-21 11:19:00,1.42724,1.42735,1.42705,1.42709,413600003.0
2005-09-21 11:20:00,1.42734,1.42758,1.42702,1.42702,539000001.0
2005-09-21 11:21:00,1.42737,1.42748,1.42711,1.42729,579000001.0
2005-09-21 11:22:00,1.4272,1.42757,1.42713,1.42738,652100002.0
2005-09-21 11:23:00,1.42735,1.42753,1.42721,1.42735,462600000.0
2005-09-21 11:24:00,1.4272,1.4272,1.42688,1.42688,416200000.0
2005-09-21 11:25:00,1.42699,1.42699,1.42678,1.42698,411000002.0
2005-09-21 11:26:00,1.42699,1.42703,1.42681,1.42692,534100000.0
2005-09-21 11:27:00,1.42683,1.427,1.42654,1.42664,616700001.0
2005-09-21 11:28:00,1.42702,1.42722,1.42678,1.42693,398100001.0
2005-09-21 11:29:00,1.4266,1.42684,1.42627,1.42671,527400001.0
2005-09-21 11:30:00,1.42685,1.42717,1.42655,1.42655,430900001.0
2005-09-21 11:31:00,1.42646,1.42686,1.42641,1.42659,600800001.0
2005-09-21 11:32:00,1.42647,1.42674,1.42643,1.4267,395800001.0
2005-09-21 11:33:00,1.42674,1.42687,1.42666,1.42672,547600001.0
2005-09-21 11:34:00,1.42672,1.42677,1.42642,1.42652,590900001.0
2005-09-21 11:35:00,1.42674,1.42681,1.42644,1.42666,552800001.0
2005-09-21 11:36:00,1.42652,1.42687,1.42645,1.42645,480300002.0
2005-09-21 11:37:00,1.42635,1.42642,1.42598,1.42604,499900004.0
2005-09-21 11:38:00,1.42601,1.42616,1.42571,1.42571,511400000.0
2005-09-21 11:39:00,1.42547,1.42565,1.42518,1.4252,694400001.0
2005-09-21 11:40:00,1.4249,1.42492,1.42453,1.4248,679100002.0
2005-09-21 11:41:00,1.42482,1.42509,1.42445,1.42498,721600001.0
2005-09-21 11:42:00,1.42515,1.42528,1.42494,1.42507,554600001.0
2005-09-21 11:43:00,1.42497,1.42516,1.42473,1.42491,529800000.0
2005-09-21 11:44:00,1.42523,1.42526,1.42487,1.4249,633000000.0
2005-09-21 11:45:00,1.42506,1.42519,1.4249,1.42513,569100000.0
2005-09-21 11:46:00,1.4251,1.42522,1.42461,1.42461,533100002.0
2005-09-21 11:47:00,1.42411,1.42458,1.42409,1.42458,427800000.0
2005-09-21 11:48:00,1.42475,1.42508,1.42461,1.42461,590700002.0
2005-09-21 11:49:00,1.42456,1.42464,1.42409,1.42409,389800000.0
2005-09-21 11:50:00,1.42394,1.42441,1.42282,1.42372,342200001.0
2005-09-21 11:51:00,1.42373,1.42403,1.42366,1.42373,159200001.0
2005-09-21 11:52:00,1.42378,1.42407,1.42356,1.42363,257800000.0
2005-09-21 11:53:00,1.42355,1.42382,1.42355,1.42376,215800002.0
2005-09-21 11:54:00,1.42405,1.42427,1.42397,1.42413,357800001.0
2005-09-21 11:55:00,1.42418,1.42487,1.42395,1.42396,474300000.0
2005-09-21 11:56:00,1.42405,1.42418,1.42374,1.42403,487400003.0
2005-09-21 11:57:00,1.42433,1.42448,1.42413,1.42436,524300001.0
2005-09-21 11:58:00,1.42447,1.4246,1.42429,1.4243,463500000.0
2005-09-21 11:59:00,1.42427,1.42447,1.42411,1.42416,482400003.0
2005-09-21 12:00:00,1.4242,1.4242,1.42387,1.42411,536000000.0
2005-09-21 12:01:00,1.42409,1.42437,1.42404,1.42424,385700001.0
2005-09-21 12:02:00,1.42445,1.42482,1.42445,1.42466,347600001.0
2005-09-21 12:03:00,1.42476,1.42488,1.42459,1.42461,357800000.0
2005-09-21 12:04:00,1.42449,1.42471,1.42429,1.42448,400800001.0
2005-09-21 12:05:00,1.42453,1.42453,1.42419,1.42421,365000000.0
2005-09-21 12:06:00,1.42417,1.42449,1.42417,1.42443,457000003.0
2005-09-21 12:07:00,1.42469,1.4248,1.42452,1.42476,381100002.0
2005-09-21 12:08:00,1.42476,1.42491,1.42454,1.42487,564500003.0
2005-09-21 12:09:00,1.42487,1.42501,1.42477,1.42491,471900001.0
2005-09-21 12:10:00,1.42499,1.42509,1.42479,1.42504,342800003.0
2005-09-21 12:11:00,1.425,1.42512,1.42471,1.42471,213800001.0
2005-09-21 12:12:00,1.4248,1.42495,1.42473,1.42479,225500001.0
2005-09-21 12:13:00,1.4247,1.4249,1.42462,1.42477,503500000.0
2005-09-21 12:14:00,1.42488,1.4249,1.42457,1.42481,694800001.0
2005-09-21 12:15:00,1.42463,1.42487,1.4246,1.42484,337100001.0
2005-09-21 12:16:00,1.4248,1.42481,1.42449,1.42459,430000001.0
2005-09-21 12:17:00,1.42469,1.42502,1.42465,1.42487,172700000.0
2005-09-21 12:18:00,1.42508,1.42555,1.42499,1.42525,343300003.0
2005-09-21 12:19:00,1.42525,1.4254,1.42514,1.42527,452300000.0
2005-09-21 12:20:00,1.42531,1.42552,1.42525,1.42543,434500000.0
2005-09-21 12:21:00,1.42542,1.42556,1.42533,1.42551,412500002.0
2005-09-21 12:22:00,1.42585,1.4262,1.42585,1.426,288700000.0
2005-09-21 12:23:00,1.42599,1.42626,1.42588,1.42603,355800000.0
2005-09-21 12:24:00,1.42598,1.42654,1.42598,1.42608,643700002.0
2005-09-21 12:25:00,1.42634,1.42659,1.42558,1.42587,354300002.0
2005-09-21 12:26:00,1.42587,1.42641,1.42587,1.42608,410200001.0
2005-09-21 12:27:00,1.42638,1.42647,1.42622,1.42625,451200001.0
2005-09-21 12:28:00,1.42626,1.42661,1.42621,1.42652,490000000.0
2005-09-21 12:29:00,1.42651,1.42679,1.4264,1.42668,715300004.0
2005-09-21 12:30:00,1.42665,1.42712,1.4266,1.42661,543100001.0
2005-09-21 12:31:00,1.4266,1.42668,1.42635,1.42645,654100000.0
2005-09-21 12:32:00,1.42643,1.42659,1.42629,1.42636,575400001.0
2005-09-21 12:33:00,1.42641,1.42647,1.42622,1.42647,55000000.0
2005-09-21 12:34:00,1.42645,1.42668,1.4263,1.42643,625200002.0
2005-09-21 12:35:00,1.42666,1.42688,1.4266,1.42664,605100001.0
2005-09-21 12:36:00,1.42634,1.42659,1.4263,1.42652,439700002.0
2005-09-21 12:37:00,1.42561,1.42629,1.42559,1.42597,633100005.0
2005-09-21 12:38:00,1.42601,1.42635,1.42599,1.42613,631000001.0
2005-09-21 12:39:00,1.42625,1.42633,1.42608,1.42622,551000000.0
2005-09-21 12:40:00,1.42625,1.42652,1.42622,1.42652,503000002.0
2005-09-21 12:41:00,1.4265,1.42658,1.42626,1.42626,253600002.0
2005-09-21 12:42:00,1.42625,1.42659,1.42624,1.42652,386300000.0
2005-09-21 12:43:00,1.4266,1.42686,1.42657,1.42664,500800000.0
2005-09-21 12:44:00,1.42667,1.42702,1.42661,1.42699,375900002.0
2005-09-21 12:45:00,1.42684,1.42696,1.42653,1.42695,429700001.0
2005-09-21 12:46:00,1.42695,1.42717,1.42685,1.42691,427400001.0
2005-09-21 12:47:00,1.42678,1.42698,1.42673,1.42677,355500000.0
2005-09-21 12:48:00,1.42676,1.42696,1.42656,1.42656,476800001.0
2005-09-21 12:49:00,1.42677,1.42744,1.42668,1.42707,469400000.0
2005-09-21 12:50:00,1.42708,1.42708,1.42657,1.42659,467200000.0
2005-09-21 12:51:00,1.42656,1.4269,1.42641,1.42641,430100000.0
2005-09-21 12:52:00,1.42642,1.42657,1.42632,1.42647,331400000.0
2005-09-21 12:53:00,1.42664,1.42677,1.42644,1.42644,251400001.0
2005-09-21 12:54:00,1.42621,1.42634,1.42607,1.4262,437100000.0
2005-09-21 12:55:00,1.42626,1.42646,1.42613,1.42616,442500001.0
2005-09-21 12:56:00,1.42601,1.42606,1.42557,1.42579,466200003.0
2005-09-21 12:57:00,1.42598,1.42601,1.42555,1.42592,476100000.0
2005-09-21 12:58:00,1.42575,1.42575,1.42531,1.42531,319100000.0
2005-09-21 12:59:00,1.4252,1.42532,1.42487,1.42499,717100003.0
2005-09-21 13:00:00,1.42531,1.42531,1.42507,1.42527,226200001.0
2005-09-21 13:01:00,1.42507,1.4252,1.42489,1.42494,345300001.0
2005-09-21 13:02:00,1.42471,1.42507,1.42452,1.42491,408200002.0
2005-09-21 13:03:00,1.42497,1.42503,1.42469,1.42472,424000000.0
2005-09-21 13:04:00,1.42472,1.42486,1.42456,1.42456,246400000.0
2005-09-21 13:05:00,1.42419,1.42467,1.42419,1.42444,137100000.0
2005-09-21 13:06:00,1.42458,1.425,1.42458,1.42495,418800002.0
2005-09-21 13:07:00,1.42505,1.42527,1.42502,1.42509,312500001.0
2005-09-21 13:08:00,1.42513,1.42528,1.42509,1.42513,206700000.0
2005-09-21 13:09:00,1.42534,1.42572,1.42529,1.42546,337500001.0
2005-09-21 13:10:00,1.42557,1.42565,1.42555,1.42563,147200000.0
2005-09-21 13:11:00,1.42568,1.42586,1.4255,1.42565,431100000.0
2005-09-21 13:12:00,1.42561,1.42579,1.4254,1.42551,336700001.0
2005-09-21 13:13:00,1.42552,1.42573,1.42551,1.4256,329900000.0
2005-09-21 13:14:00,1.42555,1.42571,1.42537,1.42537,353200001.0
2005-09-21 13:15:00,1.42554,1.42564,1.42526,1.42557,425400001.0
2005-09-21 13:16:00,1.42563,1.42594,1.42556,1.42575,129000001.0
2005-09-21 13:17:00,1.42566,1.4257,1.42549,1.42558,122000000.0
2005-09-21 13:18:00,1.42553,1.42578,1.4255,1.42578,312700001.0
2005-09-21 13:19:00,1.42582,1.42598,1.42566,1.42584,301000001.0
2005-09-21 13:20:00,1.42575,1.42588,1.42565,1.4258,184500000.0
2005-09-21 13:21:00,1.42587,1.42612,1.42587,1.42612,164400000.0
2005-09-21 13:22:00,1.4262,1.42636,1.42605,1.42617,221100000.0
2005-09-21 13:23:00,1.42621,1.42644,1.42616,1.4263,235900000.0
2005-09-21 13:24:00,1.4265,1.42656,1.4263,1.4264,249500000.0
2005-09-21 13:25:00,1.42641,1.42652,1.42633,1.42647,158400001.0
2005-09-21 13:26:00,1.42657,1.42657,1.42614,1.42629,215900000.0
2005-09-21 13:27:00,1.42619,1.42627,1.42605,1.42614,335700000.0
2005-09-21 13:28:00,1.42619,1.42631,1.42611,1.42626,493300000.0
2005-09-21 13:29:00,1.42617,1.4264,1.42606,1.42617,585000000.0
2005-09-21 13:30:00,1.42624,1.42626,1.42595,1.4261,528600000.0
2005-09-21 13:31:00,1.42603,1.42638,1.42581,1.42628,529700001.0
2005-09-21 13:32:00,1.42652,1.42731,1.42643,1.42658,209400000.0
2005-09-21 13:33:00,1.42652,1.42706,1.42652,1.4269,486500002.0
2005-09-21 13:34:00,1.42695,1.42732,1.42677,1.4269,297100000.0
2005-09-21 13:35:00,1.4271,1.42713,1.42683,1.42689,405700000.0
2005-09-21 13:36:00,1.42688,1.42688,1.42658,1.42664,520700004.0
2005-09-21 13:37:00,1.42632,1.42649,1.42631,1.42636,456900002.0
2005-09-21 13:38:00,1.4262,1.42623,1.42589,1.42589,402900001.0
2005-09-21 13:39:00,1.42603,1.42624,1.42599,1.42606,262800000.0
2005-09-21 13:40:00,1.42574,1.42597,1.42551,1.4256,422800004.0
2005-09-21 13:41:00,1.42571,1.42571,1.42527,1.42532,238300001.0
2005-09-21 13:42:00,1.42551,1.42637,1.42551,1.42592,134200000.0
2005-09-21 13:43:00,1.42598,1.42612,1.42598,1.42612,175600001.0
2005-09-21 13:44:00,1.42632,1.42673,1.42632,1.42649,264100000.0
2005-09-21 13:45:00,1.42637,1.4264,1.42583,1.42583,470400002.0
2005-09-21 13:46:00,1.42589,1.42639,1.42589,1.42599,423100000.0
2005-09-21 13:47:00,1.42601,1.42627,1.42583,1.42584,497700001.0
2005-09-21 13:48:00,1.42562,1.4257,1.42545,1.4255,222100001.0
2005-09-21 13:49:00,1.42554,1.42559,1.42531,1.42546,203300000.0
2005-09-21 13:50:00,1.4255,1.42573,1.42548,1.42573,293000000.0
2005-09-21 13:51:00,1.4258,1.42613,1.42551,1.42613,249200002.0
2005-09-21 13:52:00,1.42606,1.42653,1.42606,1.42632,448900000.0
2005-09-21 13:53:00,1.42605,1.42659,1.42605,1.42653,522700001.0
2005-09-21 13:54:00,1.42639,1.42677,1.42639,1.42653,405800002.0
2005-09-21 13:55:00,1.42656,1.42667,1.42644,1.42653,294500001.0
2005-09-21 13:56:00,1.42677,1.427,1.42663,1.427,348700000.0
2005-09-21 13:57:00,1.42703,1.42725,1.42693,1.42725,371200002.0
2005-09-21 13:58:00,1.42723,1.42729,1.42709,1.42721,210500000.0
2005-09-21 13:59:00,1.42688,1.42717,1.42672,1.42689,395500000.0
2005-09-21 14:00:00,1.42672,1.42721,1.42672,1.42708,303100002.0
2005-09-21 14:01:00,1.427,1.42711,1.42692,1.42707,404700003.0
2005-09-21 14:02:00,1.4271,1.42744,1.4271,1.42736,337400003.0
2005-09-21 14:03:00,1.42726,1.42743,1.42703,1.42703,403800001.0
2005-09-21 14:04:00,1.42691,1.42719,1.42678,1.42701,427400001.0
2005-09-21 14:05:00,1.42722,1.42731,1.42698,1.42731,368200000.0
2005-09-21 14:06:00,1.42724,1.42732,1.42665,1.42669,378600002.0
2005-09-21 14:07:00,1.42666,1.42666,1.42638,1.42656,335600001.0
2005-09-21 14:08:00,1.42655,1.42681,1.42638,1.42639,364500000.0
2005-09-21 14:09:00,1.42662,1.42722,1.42662,1.42695,164100000.0
2005-09-21 14:10:00,1.42706,1.42709,1.42686,1.42696,238800000.0
2005-09-21 14:11:00,1.42698,1.42711,1.42685,1.42711,116800000.0
2005-09-21 14:12:00,1.4268,1.4268,1.42637,1.42654,220200000.0
2005-09-21 14:13:00,1.42649,1.42657,1.42633,1.42635,211000002.0
2005-09-21 14:14:00,1.42621,1.42637,1.42614,1.42618,222100000.0
2005-09-21 14:15:00,1.42603,1.42611,1.42572,1.42586,363600001.0
2005-09-21 14:16:00,1.42588,1.42598,1.4258,1.42595,206700000.0
2005-09-21 14:17:00,1.426,1.42639,1.42597,1.42639,728000002.0
2005-09-21 14:18:00,1.42638,1.42639,1.42599,1.42634,338700000.0
2005-09-21 14:19:00,1.42628,1.42637,1.42608,1.42628,400700001.0
2005-09-21 14:20:00,1.42619,1.42627,1.42598,1.42615,204800000.0
2005-09-21 14:21:00,1.4262,1.42631,1.42588,1.42617,358200000.0
2005-09-21 14:22:00,1.42634,1.42634,1.42601,1.42624,608800001.0
2005-09-21 14:23:00,1.42647,1.42647,1.42615,1.42627,166900001.0
2005-09-21 14:24:00,1.42629,1.42656,1.42623,1.42629,449800000.0
2005-09-21 14:25:00,1.42631,1.42651,1.42624,1.42639,557700001.0
2005-09-21 14:26:00,1.42634,1.42634,1.42609,1.42627,583400002.0
2005-09-21 14:27:00,1.42629,1.42629,1.4259,1.4261,423800002.0
2005-09-21 14:28:00,1.42603,1.42603,1.42516,1.42555,32800000.0
2005-09-21 14:29:00,1.42533,1.42561,1.42527,1.42561,42200000.0
2005-09-21 14:30:00,1.42522,1.4254,1.4243,1.42474,46800000.0
2005-09-21 14:31:00,1.42451,1.42475,1.42442,1.42442,42600000.0
2005-09-21 14:32:00,1.42425,1.42426,1.42325,1.42345,35800001.0
2005-09-21 14:33:00,1.42346,1.42393,1.42346,1.42393,28200000.0
2005-09-21 14:34:00,1.42395,1.424,1.42387,1.42387,33600000.0
2005-09-21 14:35:00,1.4239,1.42411,1.42364,1.42411,29400000.0
2005-09-21 14:36:00,1.42426,1.42426,1.42361,1.42361,49200000.0
2005-09-21 14:37:00,1.42423,1.42425,1.42407,1.42425,35400000.0
2005-09-21 14:38:00,1.42437,1.42437,1.42413,1.42436,46600000.0
2005-09-21 14:39:00,1.4245,1.42468,1.42407,1.42457,34900000.0
2005-09-21 14:40:00,1.42461,1.42478,1.42458,1.42467,30600001.0
2005-09-21 14:41:00,1.42478,1.42497,1.42472,1.42486,52200000.0
2005-09-21 14:42:00,1.42492,1.42523,1.42474,1.42477,62100001.0
2005-09-21 14:43:00,1.42551,1.42566,1.42531,1.4255,43100000.0
2005-09-21 14:44:00,1.42546,1.42633,1.42542,1.42633,41800000.0
2005-09-21 14:45:00,1.42625,1.42625,1.42598,1.42611,45400000.0
2005-09-21 14:46:00,1.42621,1.42627,1.42605,1.42622,35900000.0
2005-09-21 14:47:00,1.42634,1.42634,1.42594,1.42607,25700000.0
2005-09-21 14:48:00,1.42615,1.4264,1.42615,1.42631,32800000.0
2005-09-21 14:49:00,1.42623,1.42633,1.42604,1.42625,49300000.0
2005-09-21 14:50:00,1.42622,1.42647,1.42617,1.42639,48700000.0
2005-09-21 14:51:00,1.42643,1.42683,1.42643,1.42667,41500000.0
2005-09-21 14:52:00,1.42626,1.42643,1.42614,1.4263,34900000.0
2005-09-21 14:53:00,1.42615,1.42619,1.42589,1.42604,25400000.0
2005-09-21 14:54:00,1.42597,1.42627,1.42574,1.42578,48200000.0
2005-09-21 14:55:00,1.42616,1.42621,1.42588,1.4261,37600000.0
2005-09-21 14:56:00,1.42661,1.42676,1.42651,1.42667,46800000.0
2005-09-21 14:57:00,1.42664,1.42666,1.42649,1.42653,28500000.0
2005-09-21 14:58:00,1.42638,1.42657,1.42621,1.42621,73800001.0
2005-09-21 14:59:00,1.42644,1.42653,1.4263,1.42637,35200000.0
2005-09-21 15:00:00,1.4264,1.42656,1.42618,1.42618,42200000.0
2005-09-21 15:01:00,1.42648,1.42649,1.42625,1.42625,32400000.0
2005-09-21 15:02:00,1.42621,1.42645,1.42609,1.42645,40000000.0
2005-09-21 15:03:00,1.42631,1.42632,1.42575,1.42604,37800000.0
2005-09-21 15:04:00,1.42627,1.42679,1.42627,1.42679,40200000.0
2005-09-21 15:05:00,1.42683,1.42683,1.4263,1.42647,33200000.0
2005-09-21 15:06:00,1.42655,1.42684,1.42636,1.42682,54100000.0
2005-09-21 15:07:00,1.42694,1.42695,1.42669,1.42669,48200000.0
2005-09-21 15:08:00,1.42671,1.4269,1.42665,1.42678,44500000.0
2005-09-21 15:09:00,1.42669,1.42687,1.42666,1.42684,42400000.0
2005-09-21 15:10:00,1.42663,1.42689,1.42642,1.42673,47900000.0
2005-09-21 15:11:00,1.42682,1.42682,1.42657,1.42671,36400000.0
2005-09-21 15:12:00,1.42662,1.42679,1.42652,1.42652,25400000.0
2005-09-21 15:13:00,1.42625,1.42625,1.42587,1.42601,38700000.0
2005-09-21 15:14:00,1.42561,1.42574,1.42551,1.42552,53100000.0
2005-09-21 15:15:00,1.42561,1.42569,1.42508,1.42538,42500000.0
2005-09-21 15:16:00,1.42496,1.4251,1.42488,1.42505,36600000.0
2005-09-21 15:17:00,1.42504,1.42535,1.42502,1.42516,46200001.0
2005-09-21 15:18:00,1.42509,1.42522,1.42482,1.42522,42300000.0
2005-09-21 15:19:00,1.42517,1.42517,1.42471,1.42471,35400000.0
2005-09-21 15:20:00,1.42447,1.42455,1.4244,1.42454,29800000.0
2005-09-21 15:21:00,1.42438,1.42467,1.42431,1.42467,45000000.0
2005-09-21 15:22:00,1.42441,1.42462,1.42431,1.42445,37800000.0
2005-09-21 15:23:00,1.42438,1.42438,1.42387,1.42402,35600000.0
2005-09-21 15:24:00,1.42393,1.42403,1.42366,1.42383,38000000.0
2005-09-21 15:25:00,1.42363,1.42413,1.42363,1.42387,27000000.0
2005-09-21 15:26:00,1.42376,1.42386,1.42362,1.42386,37000001.0
2005-09-21 15:27:00,1.42377,1.42399,1.42374,1.42384,46600000.0
2005-09-21 15:28:00,1.42368,1.4237,1.4234,1.4234,22800000.0
2005-09-21 15:29:00,1.42323,1.42367,1.42319,1.4234,26200000.0
2005-09-21 15:30:00,1.42376,1.42387,1.42355,1.42369,22400000.0
2005-09-21 15:31:00,1.42378,1.42395,1.4235,1.42376,45000000.0
2005-09-21 15:32:00,1.42385,1.42407,1.42377,1.42407,41000000.0
2005-09-21 15:33:00,1.42412,1.42416,1.42361,1.42409,48200000.0
2005-09-21 15:34:00,1.42406,1.42445,1.42406,1.42425,35000000.0
2005-09-21 15:35:00,1.42436,1.42456,1.42407,1.42407,37200000.0
2005-09-21 15:36:00,1.42445,1.42445,1.42394,1.42408,50000000.0
2005-09-21 15:37:00,1.42453,1.42469,1.42407,1.42447,54000000.0
2005-09-21 15:38:00,1.42482,1.42491,1.4245,1.4249,48300000.0
2005-09-21 15:39:00,1.42486,1.42486,1.42443,1.42443,22000000.0
2005-09-21 15:40:00,1.42453,1.42461,1.42419,1.42419,22000000.0
2005-09-21 15:41:00,1.42433,1.42461,1.42411,1.42461,44600000.0
2005-09-21 15:42:00,1.42458,1.42462,1.42437,1.42457,29200000.0
2005-09-21 15:43:00,1.42456,1.4247,1.42433,1.4247,78400001.0
2005-09-21 15:44:00,1.42458,1.42458,1.42412,1.42434,27000000.0
2005-09-21 15:45:00,1.42419,1.42437,1.42407,1.42429,42400000.0
2005-09-21 15:46:00,1.42433,1.42436,1.42404,1.42436,60400002.0
2005-09-21 15:47:00,1.42451,1.42471,1.42434,1.42468,40700000.0
2005-09-21 15:48:00,1.42473,1.42474,1.42437,1.42458,40400000.0
2005-09-21 15:49:00,1.42448,1.42458,1.42437,1.42441,42200000.0
2005-09-21 15:50:00,1.42419,1.42439,1.42419,1.42438,49700000.0
2005-09-21 15:51:00,1.42444,1.42463,1.42441,1.42456,20600000.0
2005-09-21 15:52:00,1.42456,1.42468,1.42452,1.42463,32800000.0
2005-09-21 15:53:00,1.42448,1.42463,1.42441,1.42451,39800000.0
2005-09-21 15:54:00,1.42464,1.42518,1.42464,1.4251,25600000.0
2005-09-21 15:55:00,1.42539,1.42539,1.42489,1.42524,37500000.0
2005-09-21 15:56:00,1.42539,1.42555,1.42514,1.42534,47000000.0
2005-09-21 15:57:00,1.42528,1.42564,1.42528,1.4253,17000000.0
2005-09-21 15:58:00,1.42546,1.42546,1.42508,1.42533,28200000.0
2005-09-21 15:59:00,1.42537,1.42542,1.42526,1.42526,42800000.0
2005-09-21 16:00:00,1.42543,1.42572,1.42534,1.42562,31000000.0
2005-09-21 16:01:00,1.42557,1.42588,1.42557,1.42588,45900000.0
2005-09-21 16:02:00,1.42592,1.42607,1.42556,1.42607,32200000.0
2005-09-21 16:03:00,1.42655,1.42675,1.4263,1.42658,48600000.0
2005-09-21 16:04:00,1.42644,1.42689,1.4264,1.4264,28000000.0
2005-09-21 16:05:00,1.42639,1.42639,1.4262,1.42639,27800000.0
2005-09-21 16:06:00,1.42621,1.42649,1.42598,1.4263,43300000.0
2005-09-21 16:07:00,1.42655,1.42661,1.42619,1.42623,44800000.0
2005-09-21 16:08:00,1.42631,1.42631,1.42604,1.42616,29600000.0
2005-09-21 16:09:00,1.42615,1.42665,1.42615,1.42665,30200000.0
2005-09-21 16:10:00,1.42678,1.42687,1.42658,1.42658,33000000.0
2005-09-21 16:11:00,1.4263,1.42658,1.4263,1.42646,27800000.0
2005-09-21 16:12:00,1.42639,1.4267,1.42639,1.42658,26400000.0
2005-09-21 16:13:00,1.42645,1.4266,1.42642,1.4266,33000000.0
2005-09-21 16:14:00,1.42635,1.42658,1.42621,1.42651,37200000.0
2005-09-21 16:15:00,1.42623,1.42664,1.42623,1.42664,31400000.0
2005-09-21 16:16:00,1.42651,1.42663,1.42627,1.42638,31000000.0
2005-09-21 16:17:00,1.42636,1.42683,1.42636,1.42681,33000000.0
2005-09-21 16:18:00,1.4267,1.42722,1.42661,1.42722,45300001.0
2005-09-21 16:19:00,1.42716,1.42716,1.42642,1.42683,40700000.0
2005-09-21 16:20:00,1.42678,1.42696,1.42673,1.42686,39800000.0
2005-09-21 16:21:00,1.42707,1.42707,1.42654,1.4267,36200000.0
2005-09-21 16:22:00,1.42655,1.42655,1.42599,1.42617,51100000.0
2005-09-21 16:23:00,1.42628,1.42628,1.42577,1.42597,32500000.0
2005-09-21 16:24:00,1.42586,1.42596,1.42576,1.42589,33200000.0
2005-09-21 16:25:00,1.42624,1.42634,1.42569,1.42618,55600000.0
2005-09-21 16:26:00,1.42636,1.42658,1.42617,1.42633,62300000.0
2005-09-21 16:27:00,1.42631,1.42712,1.42631,1.4266,28400000.0
2005-09-21 16:28:00,1.42665,1.42675,1.42643,1.42664,44000000.0
2005-09-21 16:29:00,1.42656,1.42656,1.4262,1.42632,38500000.0
2005-09-21 16:30:00,1.42628,1.42628,1.42605,1.42622,42200000.0
2005-09-21 16:31:00,1.42613,1.42613,1.42573,1.42582,35000000.0
2005-09-21 16:32:00,1.42602,1.42624,1.42571,1.42598,41800000.0
2005-09-21 16:33:00,1.42593,1.42601,1.42573,1.42586,37400000.0
2005-09-21 16:34:00,1.42607,1.42613,1.42586,1.42593,49800000.0
2005-09-21 16:35:00,1.42596,1.42615,1.42582,1.42615,46600001.0
2005-09-21 16:36:00,1.42629,1.42657,1.42616,1.42652,36100000.0
2005-09-21 16:37:00,1.4265,1.4267,1.42622,1.42622,40400000.0
2005-09-21 16:38:00,1.42613,1.42628,1.42596,1.42598,37600000.0
2005-09-21 16:39:00,1.42595,1.42603,1.42595,1.42603,38700000.0
2005-09-21 16:40:00,1.42618,1.42637,1.42611,1.42637,34200000.0
2005-09-21 16:41:00,1.42595,1.42623,1.42587,1.42612,33200000.0
2005-09-21 16:42:00,1.42613,1.42624,1.42611,1.42615,46900000.0
2005-09-21 16:43:00,1.42618,1.42634,1.42614,1.42634,47200000.0
2005-09-21 16:44:00,1.42666,1.42671,1.42637,1.42665,44400000.0
2005-09-21 16:45:00,1.42644,1.42661,1.42642,1.42642,32400000.0
2005-09-21 16:46:00,1.42676,1.42676,1.42647,1.4267,50000000.0
2005-09-21 16:47:00,1.42683,1.42689,1.42646,1.42657,42000000.0
2005-09-21 16:48:00,1.42681,1.42684,1.4264,1.42682,31800000.0
2005-09-21 16:49:00,1.42684,1.42716,1.42666,1.42715,44100000.0
2005-09-21 16:50:00,1.42711,1.42724,1.42698,1.42711,38400000.0
2005-09-21 16:51:00,1.4271,1.4271,1.42684,1.42703,15600000.0
2005-09-21 16:52:00,1.427,1.42717,1.42675,1.42717,47200000.0
2005-09-21 16:53:00,1.42727,1.42727,1.42677,1.42704,32900000.0
2005-09-21 16:54:00,1.42706,1.42714,1.42684,1.42699,30400000.0
2005-09-21 16:55:00,1.42714,1.42718,1.42694,1.42715,29000000.0
2005-09-21 16:56:00,1.42707,1.42726,1.42707,1.42723,42600000.0
2005-09-21 16:57:00,1.42718,1.42743,1.42704,1.42741,30400000.0
2005-09-21 16:58:00,1.42719,1.4274,1.42707,1.42707,35400000.0
2005-09-21 16:59:00,1.42689,1.42721,1.4265,1.42721,37600000.0
2005-09-21 17:00:00,1.42668,1.4271,1.42649,1.42673,48700000.0
2005-09-21 17:01:00,1.42659,1.42754,1.42659,1.42754,59400000.0
2005-09-21 17:02:00,1.42759,1.42769,1.42739,1.42744,30600000.0
2005-09-21 17:03:00,1.42763,1.42763,1.42733,1.42758,67200001.0
2005-09-21 17:04:00,1.42753,1.42786,1.42726,1.42767,40200000.0
2005-09-21 17:05:00,1.4275,1.42782,1.42724,1.42782,26200000.0
2005-09-21 17:06:00,1.42763,1.42781,1.42745,1.42762,33200000.0
2005-09-21 17:07:00,1.42762,1.42775,1.42728,1.4276,40200000.0
2005-09-21 17:08:00,1.42748,1.42771,1.42748,1.42771,37800000.0
2005-09-21 17:09:00,1.42766,1.42766,1.42731,1.42753,56500001.0
2005-09-21 17:10:00,1.4274,1.4276,1.42687,1.42687,34800000.0
2005-09-21 17:11:00,1.42699,1.42741,1.42694,1.42741,31100000.0
2005-09-21 17:12:00,1.42734,1.42773,1.42734,1.42772,40900000.0
2005-09-21 17:13:00,1.42748,1.42757,1.4273,1.42757,34400000.0
2005-09-21 17:14:00,1.42739,1.42791,1.42739,1.42775,51800000.0
2005-09-21 17:15:00,1.4281,1.4281,1.42732,1.42783,23200000.0
2005-09-21 17:16:00,1.42788,1.42831,1.42782,1.42793,33000000.0
2005-09-21 17:17:00,1.42814,1.42848,1.42777,1.4281,44400000.0
2005-09-21 17:18:00,1.42817,1.42821,1.42786,1.42812,37800000.0
2005-09-21 17:19:00,1.428,1.4282,1.42778,1.4279,26000000.0
2005-09-21 17:20:00,1.42818,1.4283,1.42791,1.42805,35000000.0
2005-09-21 17:21:00,1.42838,1.4284,1.42767,1.42813,45200000.0
2005-09-21 17:22:00,1.42776,1.42796,1.42751,1.42775,36500000.0
2005-09-21 17:23:00,1.42737,1.42794,1.42737,1.42794,21000000.0
2005-09-21 17:24:00,1.42785,1.42819,1.42775,1.42819,29200000.0
2005-09-21 17:25:00,1.42817,1.42851,1.42807,1.42826,39000000.0
2005-09-21 17:26:00,1.42835,1.42849,1.42822,1.42831,33000000.0
2005-09-21 17:27:00,1.42842,1.42842,1.42789,1.42789,29400000.0
2005-09-21 17:28:00,1.42846,1.42886,1.42846,1.42859,38600000.0
2005-09-21 17:29:00,1.42859,1.42875,1.42817,1.42856,36200000.0
2005-09-21 17:30:00,1.42855,1.42933,1.42855,1.42918,62700000.0
2005-09-21 17:31:00,1.42898,1.42937,1.42882,1.42924,34000000.0
2005-09-21 17:32:00,1.42897,1.42946,1.42897,1.42946,36300000.0
2005-09-21 17:33:00,1.42947,1.42947,1.42906,1.42914,56700000.0
2005-09-21 17:34:00,1.42904,1.42928,1.42881,1.4292,43800000.0
2005-09-21 17:35:00,1.42948,1.43023,1.42939,1.43023,44400001.0
2005-09-21 17:36:00,1.43009,1.43009,1.42919,1.42927,41200000.0
2005-09-21 17:37:00,1.42902,1.42913,1.42853,1.42896,34300000.0
2005-09-21 17:38:00,1.42889,1.4292,1.42889,1.42893,46100000.0
2005-09-21 17:39:00,1.42928,1.42942,1.42914,1.42934,31500000.0
2005-09-21 17:40:00,1.42911,1.42931,1.4291,1.42922,41300000.0
2005-09-21 17:41:00,1.42918,1.42918,1.42885,1.42885,50300000.0
2005-09-21 17:42:00,1.42885,1.4291,1.42858,1.42872,38400001.0
2005-09-21 17:43:00,1.42857,1.4289,1.42815,1.4289,63300000.0
2005-09-21 17:44:00,1.42889,1.4289,1.42869,1.42869,30200000.0
2005-09-21 17:45:00,1.42879,1.42893,1.42863,1.42893,41200000.0
2005-09-21 17:46:00,1.42896,1.42912,1.42876,1.429,51800000.0
2005-09-21 17:47:00,1.42876,1.42876,1.42821,1.42835,23200000.0
2005-09-21 17:48:00,1.42826,1.42868,1.42815,1.42838,43000000.0
2005-09-21 17:49:00,1.42838,1.42838,1.42753,1.42809,39700000.0
2005-09-21 17:50:00,1.42801,1.42803,1.42783,1.42803,25400000.0
2005-09-21 17:51:00,1.42769,1.42791,1.42745,1.42745,20800000.0
2005-09-21 17:52:00,1.42742,1.42745,1.42714,1.42727,29500000.0
2005-09-21 17:53:00,1.42713,1.42718,1.42693,1.4271,25600000.0
2005-09-21 17:54:00,1.42687,1.42693,1.42633,1.42672,25400000.0
2005-09-21 17:55:00,1.42689,1.4275,1.4267,1.42731,50200000.0
2005-09-21 17:56:00,1.42723,1.4274,1.42698,1.42698,30200000.0
2005-09-21 17:57:00,1.42705,1.42735,1.42658,1.42699,44400000.0
2005-09-21 17:58:00,1.42718,1.42718,1.42682,1.42696,87500000.0
2005-09-21 17:59:00,1.42683,1.42693,1.42633,1.4264,62200000.0
2005-09-21 18:00:00,1.42655,1.42655,1.42597,1.42607,46600000.0
2005-09-21 18:01:00,1.42621,1.42655,1.42576,1.42625,44800000.0
2005-09-21 18:02:00,1.42636,1.42689,1.42616,1.42689,53600000.0
2005-09-21 18:03:00,1.42686,1.42707,1.4264,1.4264,28400000.0
2005-09-21 18:04:00,1.42695,1.42716,1.42681,1.42681,31200000.0
2005-09-21 18:05:00,1.42683,1.427,1.42669,1.42693,28400000.0
2005-09-21 18:06:00,1.42678,1.42697,1.42665,1.42676,45200000.0
2005-09-21 18:07:00,1.427,1.427,1.42663,1.42675,35600000.0
2005-09-21 18:08:00,1.42663,1.42707,1.42663,1.42696,58800000.0
2005-09-21 18:09:00,1.42708,1.42736,1.42697,1.42702,63700001.0
2005-09-21 18:10:00,1.4269,1.42718,1.42676,1.42701,40200000.0
2005-09-21 18:11:00,1.42717,1.42727,1.42696,1.42727,37600000.0
2005-09-21 18:12:00,1.42728,1.42733,1.42707,1.42707,37700000.0
2005-09-21 18:13:00,1.42749,1.42792,1.42743,1.42792,26800000.0
2005-09-21 18:14:00,1.42758,1.42828,1.42758,1.42812,51200001.0
2005-09-21 18:15:00,1.42777,1.42782,1.4276,1.42762,34400000.0
2005-09-21 18:16:00,1.42777,1.42846,1.42772,1.4283,27600000.0
2005-09-21 18:17:00,1.42839,1.42853,1.42821,1.42821,50400000.0
2005-09-21 18:18:00,1.42829,1.42854,1.42814,1.42843,35200000.0
2005-09-21 18:19:00,1.42841,1.42841,1.42808,1.42827,25400000.0
2005-09-21 18:20:00,1.4284,1.42849,1.42823,1.42823,25200000.0
2005-09-21 18:21:00,1.42813,1.42829,1.42796,1.42799,62600001.0
2005-09-21 18:22:00,1.42768,1.42776,1.42748,1.4276,38200000.0
2005-09-21 18:23:00,1.42767,1.42788,1.42763,1.42779,27200000.0
2005-09-21 18:24:00,1.42798,1.42805,1.42782,1.42788,43300000.0
2005-09-21 18:25:00,1.42801,1.42816,1.4276,1.42816,58100001.0
2005-09-21 18:26:00,1.42828,1.42833,1.42807,1.42807,33200000.0
2005-09-21 18:27:00,1.42792,1.42794,1.42757,1.42768,30000000.0
2005-09-21 18:28:00,1.42744,1.4276,1.42735,1.42736,35900000.0
2005-09-21 18:29:00,1.42748,1.42757,1.42719,1.4274,36600000.0
2005-09-21 18:30:00,1.42739,1.42739,1.4269,1.427,44900001.0
2005-09-21 18:31:00,1.42703,1.42723,1.42694,1.42703,21200000.0
2005-09-21 18:32:00,1.42702,1.4271,1.42688,1.4271,16000000.0
2005-09-21 18:33:00,1.42713,1.42713,1.42677,1.42687,70800000.0
2005-09-21 18:34:00,1.42677,1.42695,1.4266,1.42679,45000000.0
2005-09-21 18:35:00,1.42672,1.42672,1.42627,1.42652,44000000.0
2005-09-21 18:36:00,1.42628,1.42649,1.42606,1.42606,38000000.0
2005-09-21 18:37:00,1.4261,1.42625,1.42602,1.42625,35100000.0
2005-09-21 18:38:00,1.42616,1.42636,1.42604,1.42635,39000000.0
2005-09-21 18:39:00,1.4261,1.42645,1.4261,1.42623,28000000.0
2005-09-21 18:40:00,1.42608,1.42608,1.42589,1.42589,25800000.0
2005-09-21 18:41:00,1.42595,1.42623,1.42592,1.426,27600000.0
2005-09-21 18:42:00,1.42576,1.42588,1.42546,1.42555,40000000.0
2005-09-21 18:43:00,1.42578,1.42611,1.42564,1.4258,35800000.0
2005-09-21 18:44:00,1.42573,1.42575,1.42535,1.42536,20400000.0
2005-09-21 18:45:00,1.42556,1.42582,1.42545,1.42561,20600000.0
2005-09-21 18:46:00,1.4257,1.42583,1.4257,1.42573,37400000.0
2005-09-21 18:47:00,1.42588,1.42594,1.4258,1.42585,42000001.0
2005-09-21 18:48:00,1.42575,1.42587,1.42549,1.42574,37000000.0
2005-09-21 18:49:00,1.42564,1.42569,1.42537,1.42548,28000000.0
2005-09-21 18:50:00,1.4256,1.42576,1.42552,1.4256,30800000.0
2005-09-21 18:51:00,1.42554,1.42565,1.42537,1.42544,28200000.0
2005-09-21 18:52:00,1.42525,1.42566,1.42525,1.42545,29200000.0
2005-09-21 18:53:00,1.42567,1.42577,1.42551,1.42559,30600000.0
2005-09-21 18:54:00,1.4258,1.42599,1.42559,1.42587,32200000.0
2005-09-21 18:55:00,1.42561,1.42578,1.42558,1.42568,31700000.0
2005-09-21 18:56:00,1.42546,1.42591,1.42546,1.42556,49200000.0
2005-09-21 18:57:00,1.42605,1.42614,1.42602,1.42609,32100000.0
2005-09-21 18:58:00,1.42605,1.42619,1.42605,1.4261,40100000.0
2005-09-21 18:59:00,1.42618,1.42618,1.4257,1.42608,30400000.0
2005-09-21 19:00:00,1.42624,1.42644,1.42607,1.42615,46200000.0
2005-09-21 19:01:00,1.42622,1.42629,1.42602,1.42613,50300000.0
2005-09-21 19:02:00,1.42621,1.42638,1.42621,1.42625,20800000.0
2005-09-21 19:03:00,1.4262,1.42662,1.4262,1.42643,53700000.0
2005-09-21 19:04:00,1.42646,1.42679,1.42632,1.42654,35400000.0
2005-09-21 19:05:00,1.42661,1.42666,1.42641,1.42649,35200000.0
2005-09-21 19:06:00,1.42651,1.42651,1.42631,1.42637,20200000.0
2005-09-21 19:07:00,1.42639,1.42654,1.42624,1.42654,48200000.0
2005-09-21 19:08:00,1.42629,1.42652,1.42629,1.42639,32400000.0
2005-09-21 19:09:00,1.42646,1.42652,1.42639,1.42646,44700000.0
2005-09-21 19:10:00,1.42666,1.42697,1.42637,1.42637,42000000.0
2005-09-21 19:11:00,1.42653,1.42669,1.42639,1.42663,40600001.0
2005-09-21 19:12:00,1.42635,1.42662,1.42635,1.42661,30200000.0
2005-09-21 19:13:00,1.42657,1.42662,1.42645,1.42658,38800000.0
2005-09-21 19:14:00,1.42649,1.42682,1.42637,1.42682,27000000.0
2005-09-21 19:15:00,1.42674,1.42692,1.42656,1.42692,25000000.0
2005-09-21 19:16:00,1.42687,1.4274,1.42687,1.42733,40400000.0
2005-09-21 19:17:00,1.42725,1.42725,1.42693,1.42699,48300000.0
2005-09-21 19:18:00,1.42714,1.42714,1.42693,1.42702,23200000.0
2005-09-21 19:19:00,1.42716,1.42719,1.42677,1.42717,40700000.0
2005-09-21 19:20:00,1.42714,1.42721,1.4269,1.42717,46700001.0
2005-09-21 19:21:00,1.42715,1.42745,1.42715,1.42745,32400000.0
2005-09-21 19:22:00,1.42782,1.4281,1.42778,1.42806,42800000.0
2005-09-21 19:23:00,1.42784,1.42822,1.42748,1.42822,46600000.0
2005-09-21 19:24:00,1.42815,1.42815,1.4278,1.4279,49600000.0
2005-09-21 19:25:00,1.42801,1.42806,1.42783,1.42806,30000000.0
2005-09-21 19:26:00,1.42784,1.42806,1.42763,1.4278,35600000.0
2005-09-21 19:27:00,1.42769,1.42793,1.42742,1.42793,25800000.0
2005-09-21 19:28:00,1.42792,1.42816,1.42785,1.42806,55800001.0
2005-09-21 19:29:00,1.42787,1.428,1.42758,1.42791,27800000.0
2005-09-21 19:30:00,1.42802,1.42825,1.42802,1.42812,44800000.0
2005-09-21 19:31:00,1.42798,1.42823,1.42795,1.42822,43600000.0
2005-09-21 19:32:00,1.42821,1.42845,1.42813,1.42836,38200000.0
2005-09-21 19:33:00,1.42825,1.42825,1.42793,1.42816,38600000.0
2005-09-21 19:34:00,1.42829,1.42846,1.42819,1.42833,52700000.0
2005-09-21 19:35:00,1.42831,1.4284,1.42797,1.42824,24200000.0
2005-09-21 19:36:00,1.42809,1.42832,1.42801,1.42829,45700000.0
2005-09-21 19:37:00,1.42843,1.42857,1.42799,1.42799,49200000.0
2005-09-21 19:38:00,1.42824,1.42864,1.42816,1.42816,24600000.0
2005-09-21 19:39:00,1.42817,1.42844,1.42811,1.42841,48400000.0
2005-09-21 19:40:00,1.42821,1.42836,1.42803,1.42811,36200000.0
2005-09-21 19:41:00,1.42805,1.42822,1.42797,1.42817,32300000.0
2005-09-21 19:42:00,1.42818,1.42856,1.42787,1.42856,49400000.0
2005-09-21 19:43:00,1.42799,1.42838,1.42752,1.42827,19200000.0
2005-09-21 19:44:00,1.4279,1.42808,1.42775,1.42785,49400000.0
2005-09-21 19:45:00,1.42786,1.42793,1.4278,1.42782,43000000.0
2005-09-21 19:46:00,1.42781,1.42791,1.42743,1.42743,45600000.0
2005-09-21 19:47:00,1.42794,1.42806,1.42781,1.42805,37200000.0
2005-09-21 19:48:00,1.42795,1.42801,1.42786,1.42796,37400000.0
2005-09-21 19:49:00,1.42775,1.42791,1.42775,1.42785,31600000.0
2005-09-21 19:50:00,1.42803,1.42803,1.4278,1.42792,39000000.0
2005-09-21 19:51:00,1.42768,1.42791,1.42765,1.42786,51800000.0
2005-09-21 19:52:00,1.42779,1.42808,1.42774,1.42803,44800000.0
2005-09-21 19:53:00,1.42807,1.42818,1.42783,1.42791,36300000.0
2005-09-21 19:54:00,1.428,1.42818,1.428,1.42817,26800000.0
2005-09-21 19:55:00,1.4281,1.42828,1.4281,1.42827,23000000.0
2005-09-21 19:56:00,1.42836,1.42856,1.42829,1.42856,28000000.0
2005-09-21 19:57:00,1.42861,1.42867,1.42837,1.4285,42600000.0
2005-09-21 19:58:00,1.42828,1.42831,1.42813,1.42814,22800000.0
2005-09-21 19:59:00,1.42792,1.42822,1.42775,1.42798,24600000.0
2005-09-21 20:00:00,1.42795,1.42835,1.42789,1.42789,48500000.0
2005-09-21 20:01:00,1.42828,1.42829,1.42802,1.42807,47500000.0
2005-09-21 20:02:00,1.42814,1.42817,1.42796,1.42809,42600000.0
2005-09-21 20:03:00,1.42819,1.42819,1.42794,1.42809,27200000.0
2005-09-21 20:04:00,1.42819,1.42823,1.42778,1.42798,48400000.0
2005-09-21 20:05:00,1.42788,1.42809,1.42776,1.42781,29200000.0
2005-09-21 20:06:00,1.42806,1.42812,1.42789,1.42795,49400000.0
2005-09-21 20:07:00,1.42778,1.42806,1.42772,1.42795,30800000.0
2005-09-21 20:08:00,1.42829,1.42829,1.42797,1.42805,38200000.0
2005-09-21 20:09:00,1.42795,1.42797,1.42792,1.42792,22000000.0
2005-09-21 20:10:00,1.42768,1.42811,1.42768,1.42801,55600000.0
2005-09-21 20:11:00,1.42802,1.42802,1.42782,1.4279,20800000.0
2005-09-21 20:12:00,1.4279,1.4279,1.42745,1.42785,34800000.0
2005-09-21 20:13:00,1.42787,1.42787,1.42762,1.42774,29400000.0
2005-09-21 20:14:00,1.42758,1.42791,1.42711,1.42791,23100000.0
2005-09-21 20:15:00,1.42793,1.42799,1.42783,1.42796,39200000.0
2005-09-21 20:16:00,1.42795,1.42816,1.42783,1.42783,54200000.0
2005-09-21 20:17:00,1.42778,1.42785,1.4274,1.42776,42000000.0
2005-09-21 20:18:00,1.42783,1.42792,1.42775,1.42778,40400000.0
2005-09-21 20:19:00,1.42787,1.42787,1.4276,1.42782,48800000.0
2005-09-21 20:20:00,1.42797,1.42802,1.42768,1.42802,35600000.0
2005-09-21 20:21:00,1.42796,1.4283,1.42796,1.42818,55600000.0
2005-09-21 20:22:00,1.42835,1.42845,1.42827,1.42831,26200000.0
2005-09-21 20:23:00,1.42821,1.42836,1.42801,1.42823,34200000.0
2005-09-21 20:24:00,1.42833,1.42833,1.42804,1.42812,43700000.0
2005-09-21 20:25:00,1.42834,1.42834,1.42804,1.42807,41200000.0
2005-09-21 20:26:00,1.42832,1.42832,1.42786,1.42814,50200000.0
2005-09-21 20:27:00,1.42839,1.42847,1.42796,1.42833,45800000.0
2005-09-21 20:28:00,1.42849,1.42869,1.42848,1.42864,31000000.0
2005-09-21 20:29:00,1.42852,1.42863,1.42799,1.42863,38100000.0
2005-09-21 20:30:00,1.42879,1.429,1.42874,1.42885,40500000.0
2005-09-21 20:31:00,1.42878,1.42892,1.4285,1.42884,37800000.0
2005-09-21 20:32:00,1.42871,1.42894,1.42844,1.42894,40000000.0
2005-09-21 20:33:00,1.42895,1.42895,1.42863,1.42877,32400000.0
2005-09-21 20:34:00,1.42848,1.42869,1.42837,1.42857,41400000.0
2005-09-21 20:35:00,1.42847,1.42855,1.4283,1.4283,35000000.0
2005-09-21 20:36:00,1.42834,1.42859,1.42823,1.42848,39700000.0
2005-09-21 20:37:00,1.42849,1.4286,1.42831,1.42857,51600001.0
2005-09-21 20:38:00,1.42861,1.42861,1.42837,1.42843,26000000.0
2005-09-21 20:39:00,1.4284,1.42855,1.42801,1.42812,46300000.0
2005-09-21 20:40:00,1.42805,1.42831,1.42805,1.4283,40700000.0
2005-09-21 20:41:00,1.42848,1.42852,1.42818,1.42839,41200000.0
2005-09-21 20:42:00,1.42825,1.42837,1.42789,1.42837,52700000.0
2005-09-21 20:43:00,1.42825,1.42827,1.42792,1.42792,34800000.0
2005-09-21 20:44:00,1.42811,1.42811,1.42756,1.42803,33700000.0
2005-09-21 20:45:00,1.42801,1.42836,1.4279,1.42836,54800000.0
2005-09-21 20:46:00,1.42861,1.42888,1.42857,1.42888,49600000.0
2005-09-21 20:47:00,1.4287,1.42884,1.42841,1.42862,48300000.0
2005-09-21 20:48:00,1.42837,1.42865,1.42837,1.42851,77700001.0
2005-09-21 20:49:00,1.42846,1.4286,1.42846,1.4286,27800000.0
2005-09-21 20:50:00,1.42858,1.42869,1.42854,1.42859,22000000.0
2005-09-21 20:51:00,1.42846,1.4287,1.42841,1.42843,36300000.0
2005-09-21 20:52:00,1.42843,1.42857,1.42836,1.4284,24400000.0
2005-09-21 20:53:00,1.42826,1.42847,1.42817,1.42818,40200000.0
2005-09-21 20:54:00,1.4278,1.42814,1.4278,1.42798,74900000.0
2005-09-21 20:55:00,1.42795,1.4282,1.42788,1.42816,30600000.0
2005-09-21 20:56:00,1.42794,1.428,1.42779,1.428,17600000.0
2005-09-21 20:57:00,1.42792,1.42792,1.42769,1.42769,18200000.0
2005-09-21 20:58:00,1.42773,1.42773,1.42746,1.42762,39800000.0
2005-09-21 20:59:00,1.42743,1.42763,1.42742,1.42757,58200001.0
2005-09-21 21:00:00,1.42755,1.42766,1.4272,1.42758,31100000.0
2005-09-21 21:01:00,1.42762,1.42784,1.42724,1.42724,27800000.0
2005-09-21 21:02:00,1.42757,1.42784,1.4273,1.4278,45400000.0
2005-09-21 21:03:00,1.42784,1.42784,1.42752,1.42752,51600001.0
2005-09-21 21:04:00,1.42768,1.42775,1.42762,1.42775,42600000.0
2005-09-21 21:05:00,1.42738,1.42784,1.42738,1.42768,42000000.0
2005-09-21 21:06:00,1.42783,1.42784,1.4277,1.4278,39400000.0
2005-09-21 21:07:00,1.42776,1.42776,1.4276,1.42774,23200000.0
2005-09-21 21:08:00,1.42764,1.42764,1.4273,1.4276,23800000.0
2005-09-21 21:09:00,1.42772,1.42774,1.42742,1.42761,44400000.0
2005-09-21 21:10:00,1.42774,1.42787,1.42761,1.42768,55900000.0
2005-09-21 21:11:00,1.42774,1.42793,1.42751,1.42766,37200000.0
2005-09-21 21:12:00,1.42775,1.42793,1.42768,1.42773,44400000.0
2005-09-21 21:13:00,1.42773,1.42792,1.42773,1.42782,39600000.0
2005-09-21 21:14:00,1.42781,1.42811,1.42781,1.42798,55300000.0
2005-09-21 21:15:00,1.42794,1.42822,1.42794,1.42822,42300000.0
2005-09-21 21:16:00,1.42788,1.4283,1.42788,1.42814,30000000.0
2005-09-21 21:17:00,1.42802,1.42828,1.42779,1.42779,56800000.0
2005-09-21 21:18:00,1.42817,1.42817,1.42722,1.42774,44700000.0
2005-09-21 21:19:00,1.42799,1.42808,1.42788,1.42793,38600000.0
2005-09-21 21:20:00,1.42796,1.42813,1.4279,1.42796,34000000.0
2005-09-21 21:21:00,1.42798,1.42823,1.42798,1.42823,38200000.0
2005-09-21 21:22:00,1.42768,1.42815,1.42768,1.42799,26800000.0
2005-09-21 21:23:00,1.42812,1.42868,1.428,1.428,52700000.0
2005-09-21 21:24:00,1.42828,1.42838,1.42802,1.42805,53900000.0
2005-09-21 21:25:00,1.42795,1.42815,1.42775,1.42775,47600000.0
2005-09-21 21:26:00,1.42802,1.42821,1.42799,1.42799,31800000.0
2005-09-21 21:27:00,1.42807,1.42812,1.428,1.428,23200000.0
2005-09-21 21:28:00,1.42802,1.42818,1.42802,1.42815,51800000.0
2005-09-21 21:29:00,1.42818,1.42818,1.42795,1.42795,47000001.0
2005-09-21 21:30:00,1.42796,1.42796,1.42781,1.42784,49600000.0
2005-09-21 21:31:00,1.42792,1.42803,1.4278,1.42799,40200000.0
2005-09-21 21:32:00,1.42812,1.42816,1.42804,1.4281,39700000.0
2005-09-21 21:33:00,1.42815,1.4282,1.42779,1.42789,42100000.0
2005-09-21 21:34:00,1.42777,1.4278,1.42771,1.42778,39900000.0
2005-09-21 21:35:00,1.42774,1.42793,1.42747,1.42793,23200000.0
2005-09-21 21:36:00,1.428,1.428,1.42755,1.42791,35100000.0
2005-09-21 21:37:00,1.42791,1.42791,1.42744,1.42758,48700000.0
2005-09-21 21:38:00,1.42766,1.42766,1.42753,1.42759,32800000.0
2005-09-21 21:39:00,1.42753,1.42774,1.42753,1.42767,37900000.0
2005-09-21 21:40:00,1.42764,1.42784,1.42764,1.42779,37500000.0
2005-09-21 21:41:00,1.42778,1.428,1.42777,1.42799,73000001.0
2005-09-21 21:42:00,1.42795,1.42795,1.42752,1.42752,28200000.0
2005-09-21 21:43:00,1.42786,1.42802,1.42774,1.42802,36600000.0
2005-09-21 21:44:00,1.42789,1.42821,1.42781,1.42805,22600000.0
2005-09-21 21:45:00,1.42797,1.42802,1.42789,1.42789,24400000.0
2005-09-21 21:47:00,1.42776,1.42801,1.42776,1.42783,28000000.0
2005-09-21 21:48:00,1.42795,1.42795,1.42754,1.42774,49200000.0
2005-09-21 21:49:00,1.42783,1.4279,1.42776,1.4279,40100000.0
2005-09-21 21:50:00,1.42799,1.42801,1.42781,1.42781,35500000.0
2005-09-21 21:51:00,1.4282,1.4282,1.4282,1.4282,47000000.0
2005-09-21 21:52:00,1.42778,1.428,1.42757,1.42772,47000000.0
2005-09-21 21:53:00,1.42763,1.42785,1.42763,1.42765,38200000.0
2005-09-21 21:54:00,1.42765,1.42797,1.42765,1.42788,38600000.0
2005-09-21 21:55:00,1.42778,1.42794,1.42759,1.42794,43200000.0
2005-09-21 21:56:00,1.42795,1.42809,1.42766,1.42766,49900000.0
2005-09-21 21:57:00,1.42758,1.42768,1.42718,1.42751,45300000.0
2005-09-21 21:58:00,1.42754,1.4277,1.4273,1.4273,43600000.0
2005-09-21 21:59:00,1.42749,1.42799,1.42749,1.4277,77800002.0
2005-09-21 22:00:00,1.4278,1.42805,1.4278,1.42788,39800000.0
2005-09-21 22:01:00,1.42763,1.42778,1.42755,1.42755,35700000.0
2005-09-21 22:02:00,1.42748,1.42761,1.42726,1.42726,37000001.0
2005-09-21 22:03:00,1.42769,1.42804,1.42768,1.42804,30400000.0
2005-09-21 22:04:00,1.42787,1.42787,1.42732,1.42752,40800001.0
2005-09-21 22:05:00,1.42763,1.42763,1.42719,1.42734,44900000.0
2005-09-21 22:06:00,1.42732,1.42732,1.42691,1.42721,60500000.0
2005-09-21 22:07:00,1.42715,1.4276,1.42715,1.42734,47400001.0
2005-09-21 22:08:00,1.42713,1.42763,1.42713,1.42763,39400000.0
2005-09-21 22:09:00,1.42736,1.42744,1.4271,1.4271,31800000.0
2005-09-21 22:10:00,1.42707,1.42719,1.42693,1.42708,47400000.0
2005-09-21 22:11:00,1.42705,1.42726,1.42692,1.42701,28200000.0
2005-09-21 22:12:00,1.427,1.427,1.42671,1.42671,43800000.0
2005-09-21 22:13:00,1.4268,1.42697,1.4268,1.42697,31600000.0
2005-09-21 22:14:00,1.42692,1.42735,1.42692,1.42697,57300000.0
2005-09-21 22:15:00,1.42697,1.42719,1.42688,1.42703,41600000.0
2005-09-21 22:16:00,1.4271,1.42742,1.4271,1.42717,32400000.0
2005-09-21 22:17:00,1.42741,1.42741,1.42702,1.42711,32500000.0
2005-09-21 22:18:00,1.42734,1.42734,1.42719,1.42719,34900000.0
2005-09-21 22:19:00,1.42712,1.42728,1.42712,1.42714,26400000.0
2005-09-21 22:20:00,1.42719,1.42719,1.42683,1.42705,45800000.0
2005-09-21 22:21:00,1.42695,1.4271,1.4267,1.42697,21200000.0
2005-09-21 22:22:00,1.42702,1.42702,1.4267,1.42692,65900000.0
2005-09-21 22:23:00,1.42702,1.4271,1.42692,1.42692,29000000.0
2005-09-21 22:24:00,1.42705,1.4271,1.42685,1.42705,40600000.0
2005-09-21 22:25:00,1.42673,1.42673,1.42622,1.42622,37600000.0
2005-09-21 22:26:00,1.42567,1.42639,1.42567,1.42639,43700000.0
2005-09-21 22:27:00,1.42629,1.42662,1.42615,1.42637,45800000.0
2005-09-21 22:28:00,1.42598,1.4262,1.42591,1.42592,46800000.0
2005-09-21 22:29:00,1.42595,1.42615,1.42591,1.42611,56500001.0
2005-09-21 22:30:00,1.42613,1.42621,1.42595,1.42615,46000000.0
2005-09-21 22:31:00,1.4263,1.4263,1.42559,1.42615,28400000.0
2005-09-21 22:32:00,1.4259,1.4259,1.42565,1.4258,39600000.0
2005-09-21 22:33:00,1.42575,1.42589,1.4257,1.42575,47800001.0
2005-09-21 22:34:00,1.42571,1.42587,1.42546,1.42567,48500000.0
2005-09-21 22:35:00,1.42571,1.42571,1.42525,1.4253,28000000.0
2005-09-21 22:36:00,1.42522,1.42529,1.42468,1.42468,40600000.0
2005-09-21 22:37:00,1.42528,1.42536,1.42509,1.42519,35800000.0
2005-09-21 22:38:00,1.42509,1.42525,1.42505,1.42519,31400000.0
2005-09-21 22:39:00,1.4252,1.42537,1.42514,1.42522,38000000.0
2005-09-21 22:40:00,1.42522,1.42522,1.42477,1.42477,54800000.0
2005-09-21 22:41:00,1.42505,1.42527,1.42505,1.42522,35800001.0
2005-09-21 22:42:00,1.42543,1.42549,1.42527,1.42539,25200000.0
2005-09-21 22:43:00,1.4254,1.42548,1.42526,1.42537,32600000.0
2005-09-21 22:44:00,1.42518,1.42576,1.42518,1.42576,25600000.0
2005-09-21 22:45:00,1.42571,1.42571,1.42554,1.42563,45400000.0
2005-09-21 22:46:00,1.42572,1.42585,1.42565,1.42565,40000000.0
2005-09-21 22:47:00,1.42581,1.42588,1.42565,1.42579,38800000.0
2005-09-21 22:48:00,1.42563,1.426,1.42563,1.42587,33600000.0
2005-09-21 22:49:00,1.42601,1.42631,1.42591,1.42617,23600000.0
2005-09-21 22:50:00,1.42616,1.42617,1.42595,1.42595,36700000.0
2005-09-21 22:51:00,1.42588,1.42595,1.42574,1.42584,26000000.0
2005-09-21 22:52:00,1.42587,1.42594,1.42569,1.42574,27800000.0
2005-09-21 22:53:00,1.42608,1.42622,1.42575,1.42606,65300000.0
2005-09-21 22:54:00,1.42588,1.42588,1.42557,1.42561,36100000.0
2005-09-21 22:55:00,1.42567,1.42567,1.42538,1.42539,23200000.0
2005-09-21 22:56:00,1.42571,1.42571,1.42557,1.4257,46500000.0
2005-09-21 22:57:00,1.42566,1.4258,1.42541,1.42541,27800000.0
2005-09-21 22:58:00,1.42579,1.4258,1.42567,1.42567,43100000.0
2005-09-21 22:59:00,1.42578,1.42578,1.42538,1.42557,45700000.0
2005-09-21 23:00:00,1.4256,1.4258,1.4255,1.4258,35200000.0
2005-09-21 23:01:00,1.4261,1.4261,1.4258,1.4258,35200000.0
2005-09-21 23:04:00,1.426,1.426,1.4258,1.4258,35200000.0
2005-09-21 23:05:00,1.426,1.426,1.4258,1.4258,35200000.0
2005-09-21 23:06:00,1.426,1.426,1.4258,1.4258,35200000.0
2005-09-21 23:08:00,1.4256,1.4256,1.4256,1.4256,35200000.0
2005-09-21 23:09:00,1.4255,1.4255,1.4255,1.4255,35200000.0
2005-09-21 23:10:00,1.4256,1.4258,1.4255,1.4255,35200000.0
2005-09-21 23:11:00,1.4254,1.4254,1.4252,1.4252,35200000.0
2005-09-21 23:12:00,1.4255,1.426,1.4255,1.4258,35200000.0
2005-09-21 23:13:00,1.4256,1.4256,1.4254,1.4256,35200000.0
2005-09-21 23:14:00,1.4255,1.4255,1.4252,1.4252,35200000.0
2005-09-21 23:15:00,1.4254,1.4256,1.4252,1.4255,35200000.0
2005-09-21 23:16:00,1.4258,1.4258,1.4255,1.4256,35200000.0
2005-09-21 23:17:00,1.4255,1.4256,1.4248,1.4251,35200000.0
2005-09-21 23:18:00,1.4249,1.4252,1.4247,1.4247,35200000.0
2005-09-21 23:19:00,1.4244,1.4246,1.4244,1.4246,35200000.0
2005-09-21 23:20:00,1.4244,1.4247,1.4244,1.4246,35200000.0
2005-09-21 23:21:00,1.4247,1.4247,1.4246,1.4246,35200000.0
2005-09-21 23:22:00,1.4247,1.4249,1.4246,1.4249,35200000.0
2005-09-21 23:23:00,1.42546,1.42563,1.42509,1.4251,35200000.0
2005-09-21 23:24:00,1.42497,1.42524,1.42497,1.42502,32000000.0
2005-09-21 23:26:00,1.42524,1.42565,1.42524,1.42559,37500000.0
2005-09-21 23:27:00,1.42536,1.42549,1.42536,1.42536,31600000.0
2005-09-21 23:28:00,1.42525,1.42527,1.42473,1.42473,49500001.0
2005-09-21 23:29:00,1.42491,1.42519,1.42482,1.4251,47600000.0
2005-09-21 23:30:00,1.42504,1.42556,1.42504,1.42556,34000000.0
2005-09-21 23:31:00,1.42561,1.42561,1.42513,1.42552,23400000.0
2005-09-21 23:32:00,1.42523,1.42561,1.42523,1.42553,32700000.0
2005-09-21 23:33:00,1.42539,1.42557,1.42533,1.4254,20000000.0
2005-09-21 23:34:00,1.42557,1.42589,1.42556,1.42564,43200000.0
2005-09-21 23:35:00,1.42597,1.42604,1.42551,1.4258,69600000.0
2005-09-21 23:36:00,1.42611,1.42611,1.42594,1.42594,39700000.0
2005-09-21 23:37:00,1.42593,1.42593,1.42574,1.42583,30300000.0
2005-09-21 23:38:00,1.42581,1.42603,1.4258,1.42603,56400000.0
2005-09-21 23:39:00,1.4259,1.42595,1.42584,1.42595,43600000.0
2005-09-21 23:40:00,1.42619,1.42619,1.42583,1.42583,40300000.0
2005-09-21 23:41:00,1.42599,1.42599,1.42543,1.42543,53600000.0
2005-09-21 23:42:00,1.42597,1.42597,1.42574,1.42587,28200000.0
2005-09-21 23:43:00,1.42598,1.426,1.42546,1.42586,46800001.0
2005-09-21 23:44:00,1.426,1.4261,1.42593,1.42608,74900001.0
2005-09-21 23:45:00,1.42601,1.42632,1.42591,1.42593,43400000.0
2005-09-21 23:46:00,1.42617,1.42617,1.42599,1.42607,59400000.0
2005-09-21 23:47:00,1.42612,1.42617,1.42592,1.4261,55100000.0
2005-09-21 23:48:00,1.42612,1.42612,1.42587,1.42607,45000000.0
2005-09-21 23:49:00,1.42643,1.42644,1.42594,1.42628,25400000.0
2005-09-21 23:50:00,1.42642,1.42655,1.42617,1.42634,30600000.0
2005-09-21 23:51:00,1.4264,1.42645,1.42615,1.4263,43100000.0
2005-09-21 23:52:00,1.42634,1.42639,1.42598,1.42639,32400000.0
2005-09-21 23:53:00,1.42657,1.42657,1.42621,1.4264,32800000.0
2005-09-21 23:54:00,1.42638,1.4265,1.42586,1.42586,47400000.0
2005-09-21 23:55:00,1.42619,1.42619,1.4259,1.42613,55100000.0
2005-09-21 23:56:00,1.42615,1.42615,1.42572,1.42595,30400000.0
2005-09-21 23:57:00,1.42604,1.42607,1.42587,1.42593,42800000.0
2005-09-21 23:58:00,1.42557,1.42576,1.42529,1.42571,54200001.0
2005-09-21 23:59:00,1.42573,1.42583,1.42553,1.42558,45500000.0
2005-09-22 00:00:00,1.42575,1.42597,1.4257,1.42582,56000000.0
2005-09-22 00:01:00,1.42595,1.42601,1.42575,1.426,47000000.0
2005-09-22 00:02:00,1.4261,1.4261,1.42554,1.42593,67000000.0
2005-09-22 00:03:00,1.42576,1.42578,1.42557,1.42562,35600000.0
2005-09-22 00:04:00,1.42561,1.42574,1.42561,1.42574,36300000.0
2005-09-22 00:05:00,1.42584,1.426,1.42568,1.42568,44600000.0
2005-09-22 00:06:00,1.42579,1.42599,1.42576,1.42589,48000001.0
2005-09-22 00:07:00,1.42572,1.42582,1.42557,1.42567,30600000.0
2005-09-22 00:08:00,1.42575,1.42587,1.42561,1.42576,59700001.0
2005-09-22 00:09:00,1.42559,1.42577,1.42544,1.42559,58400001.0
2005-09-22 00:10:00,1.4257,1.42577,1.42557,1.42567,57000002.0
2005-09-22 00:11:00,1.42572,1.42576,1.42547,1.42561,42400000.0
2005-09-22 00:12:00,1.42569,1.42569,1.42546,1.42546,22600000.0
2005-09-22 00:13:00,1.42563,1.42566,1.42528,1.42563,56000000.0
2005-09-22 00:14:00,1.42559,1.42573,1.42546,1.42571,46400000.0
2005-09-22 00:16:00,1.42559,1.42566,1.42543,1.42546,28000000.0
2005-09-22 00:18:00,1.42569,1.42584,1.42561,1.42567,37300000.0
2005-09-22 00:19:00,1.42583,1.42583,1.42573,1.42579,42900000.0
2005-09-22 00:20:00,1.4259,1.42601,1.42559,1.42559,48000000.0
2005-09-22 00:21:00,1.42598,1.42606,1.42586,1.42599,51200000.0
2005-09-22 00:22:00,1.42583,1.42652,1.42583,1.42652,27600000.0
2005-09-22 00:23:00,1.42646,1.42646,1.42582,1.42612,41600000.0
2005-09-22 00:24:00,1.42625,1.42638,1.42616,1.42628,42300000.0
2005-09-22 00:25:00,1.42613,1.4263,1.42603,1.42618,45400000.0
2005-09-22 00:26:00,1.4262,1.42625,1.42605,1.4262,44800000.0
2005-09-22 00:27:00,1.4262,1.4262,1.42592,1.42611,31000000.0
2005-09-22 00:28:00,1.42614,1.42622,1.42592,1.42605,37000000.0
2005-09-22 00:29:00,1.42602,1.42612,1.4259,1.42597,45100000.0
2005-09-22 00:30:00,1.42585,1.42634,1.42585,1.42634,42200000.0
2005-09-22 00:31:00,1.42633,1.42633,1.42624,1.42624,30400000.0
2005-09-22 00:32:00,1.42616,1.42648,1.42616,1.42629,27000000.0
2005-09-22 00:33:00,1.42669,1.42669,1.42639,1.42659,20600000.0
2005-09-22 00:34:00,1.42647,1.42657,1.42632,1.42632,35200000.0
2005-09-22 00:35:00,1.42668,1.42668,1.42648,1.42663,32500000.0
2005-09-22 00:36:00,1.42651,1.42654,1.42641,1.42651,25800000.0
2005-09-22 00:37:00,1.42637,1.42637,1.42609,1.42609,39800000.0
2005-09-22 00:38:00,1.426,1.4261,1.4259,1.42595,30200000.0
2005-09-22 00:39:00,1.42602,1.42604,1.42573,1.42585,54100000.0
2005-09-22 00:40:00,1.42588,1.42598,1.42578,1.42598,29400000.0
2005-09-22 00:41:00,1.42597,1.42598,1.42563,1.42576,36800000.0
2005-09-22 00:42:00,1.4256,1.42567,1.42557,1.42567,34400000.0
2005-09-22 00:43:00,1.42535,1.42563,1.42511,1.42563,28200000.0
2005-09-22 00:44:00,1.42566,1.42574,1.42555,1.4257,31700000.0
2005-09-22 00:45:00,1.4256,1.42561,1.42541,1.42548,42600000.0
2005-09-22 00:46:00,1.42555,1.42573,1.42544,1.42573,22800000.0
2005-09-22 00:47:00,1.42581,1.42588,1.42568,1.42578,42600000.0
2005-09-22 00:48:00,1.42553,1.42591,1.42553,1.42573,21400000.0
2005-09-22 00:49:00,1.42583,1.42586,1.42555,1.42578,43900000.0
2005-09-22 00:50:00,1.42593,1.42612,1.42584,1.42608,31200000.0
2005-09-22 00:51:00,1.42594,1.42599,1.42578,1.42591,39800000.0
2005-09-22 00:52:00,1.42573,1.42588,1.42568,1.42588,36600000.0
2005-09-22 00:53:00,1.42565,1.42588,1.42563,1.42588,40200000.0
2005-09-22 00:54:00,1.42554,1.42597,1.42554,1.42583,30000000.0
2005-09-22 00:55:00,1.42576,1.42576,1.42539,1.42576,39600001.0
2005-09-22 00:56:00,1.42568,1.4257,1.42543,1.42548,57700000.0
2005-09-22 00:57:00,1.42559,1.42566,1.42543,1.42543,27400000.0
2005-09-22 00:58:00,1.42564,1.42564,1.42542,1.42551,20200000.0
2005-09-22 00:59:00,1.42571,1.42583,1.42557,1.42583,35600000.0
2005-09-22 01:00:00,1.42596,1.42606,1.42567,1.42567,37200000.0
2005-09-22 01:01:00,1.42562,1.42586,1.42552,1.42552,35400000.0
2005-09-22 01:02:00,1.42556,1.42568,1.42514,1.42514,37300000.0
2005-09-22 01:03:00,1.42537,1.42537,1.42502,1.42518,29600000.0
2005-09-22 01:04:00,1.4253,1.42545,1.42529,1.42532,34800000.0
2005-09-22 01:05:00,1.4254,1.4254,1.42529,1.4253,44400000.0
2005-09-22 01:06:00,1.42524,1.4253,1.42501,1.42512,40200000.0
2005-09-22 01:07:00,1.42498,1.42498,1.42464,1.42492,40700000.0
2005-09-22 01:08:00,1.42494,1.42494,1.42446,1.42446,31000001.0
2005-09-22 01:09:00,1.42496,1.42502,1.42479,1.42502,50300001.0
2005-09-22 01:10:00,1.42476,1.42497,1.42452,1.42487,40900000.0
2005-09-22 01:11:00,1.42489,1.42515,1.42487,1.42515,34400000.0
2005-09-22 01:12:00,1.42512,1.42539,1.42496,1.42526,39400000.0
2005-09-22 01:13:00,1.42541,1.42548,1.42507,1.42548,38400000.0
2005-09-22 01:14:00,1.4253,1.42545,1.42512,1.4253,43500000.0
2005-09-22 01:15:00,1.42518,1.42518,1.42483,1.42483,21000000.0
2005-09-22 01:16:00,1.42471,1.42488,1.42461,1.42476,39200000.0
2005-09-22 01:17:00,1.42498,1.42509,1.42485,1.42505,37800000.0
2005-09-22 01:18:00,1.42486,1.42498,1.42458,1.42498,26800000.0
2005-09-22 01:19:00,1.42502,1.42539,1.42502,1.42537,42600000.0
2005-09-22 01:20:00,1.42531,1.42547,1.42497,1.42547,53800001.0
2005-09-22 01:21:00,1.42521,1.42551,1.42521,1.42536,53400000.0
2005-09-22 01:22:00,1.42537,1.42546,1.42505,1.42542,24000000.0
2005-09-22 01:23:00,1.42537,1.4254,1.42516,1.42516,39600000.0
2005-09-22 01:24:00,1.42548,1.42552,1.42535,1.42552,39800000.0
2005-09-22 01:25:00,1.42545,1.42561,1.4252,1.42551,45600000.0
2005-09-22 01:26:00,1.42547,1.42573,1.42547,1.42568,31600000.0
2005-09-22 01:27:00,1.42573,1.42598,1.42571,1.42598,20800000.0
2005-09-22 01:28:00,1.42596,1.42614,1.42575,1.42602,43100000.0
2005-09-22 01:29:00,1.42583,1.42583,1.42564,1.42569,42400000.0
2005-09-22 01:30:00,1.42585,1.42588,1.42545,1.42578,53100000.0
2005-09-22 01:31:00,1.42569,1.42592,1.42566,1.4258,38600000.0
2005-09-22 01:32:00,1.42575,1.42633,1.42575,1.42603,53400000.0
2005-09-22 01:33:00,1.42602,1.42617,1.42591,1.4261,47200000.0
2005-09-22 01:34:00,1.42611,1.42633,1.42575,1.42614,44500000.0
2005-09-22 01:35:00,1.42605,1.4262,1.42577,1.42577,41000000.0
2005-09-22 01:36:00,1.42609,1.42639,1.42609,1.4263,36800000.0
2005-09-22 01:37:00,1.42615,1.4264,1.42594,1.42638,31800000.0
2005-09-22 01:38:00,1.42657,1.4267,1.42646,1.42668,31100000.0
2005-09-22 01:39:00,1.42658,1.42672,1.42624,1.42653,74200000.0
2005-09-22 01:40:00,1.42639,1.42643,1.4261,1.42643,28000000.0
2005-09-22 01:41:00,1.42629,1.42661,1.42623,1.4263,54400000.0
2005-09-22 01:42:00,1.42636,1.42654,1.42617,1.42649,42400000.0
2005-09-22 01:43:00,1.4268,1.42703,1.42644,1.42669,41400000.0
2005-09-22 01:44:00,1.4269,1.42767,1.42667,1.42767,18000000.0
2005-09-22 01:45:00,1.42779,1.42879,1.42779,1.42849,41600000.0
2005-09-22 01:46:00,1.42858,1.42929,1.42858,1.42925,31100000.0
2005-09-22 01:47:00,1.42919,1.42951,1.42913,1.42918,45000000.0
2005-09-22 01:48:00,1.4292,1.42928,1.42825,1.42825,37000000.0
2005-09-22 01:49:00,1.42856,1.42902,1.42856,1.42902,30000000.0
2005-09-22 01:50:00,1.42909,1.4297,1.4289,1.42953,27600000.0
2005-09-22 01:51:00,1.42946,1.42952,1.42923,1.42923,36800000.0
2005-09-22 01:52:00,1.42918,1.42918,1.42898,1.42898,33000000.0
2005-09-22 01:53:00,1.42927,1.42943,1.42924,1.42927,50800001.0
2005-09-22 01:54:00,1.42922,1.42926,1.42916,1.4292,34800000.0
2005-09-22 01:55:00,1.42908,1.42908,1.42868,1.42868,37400000.0
2005-09-22 01:56:00,1.42883,1.42903,1.4287,1.42877,32000000.0
2005-09-22 01:57:00,1.42877,1.42877,1.42856,1.42863,49600000.0
2005-09-22 01:58:00,1.42869,1.42869,1.42825,1.42825,35600000.0
2005-09-22 01:59:00,1.42872,1.42886,1.42862,1.42867,32800000.0
2005-09-22 02:00:00,1.42856,1.4288,1.42854,1.42854,35000000.0
2005-09-22 02:01:00,1.42834,1.42834,1.42818,1.42826,54600000.0
2005-09-22 02:02:00,1.42836,1.42895,1.42836,1.42863,103700001.0
2005-09-22 02:03:00,1.4287,1.42871,1.42841,1.42856,99400001.0
2005-09-22 02:04:00,1.42833,1.42839,1.42833,1.42836,68000001.0
2005-09-22 02:05:00,1.42846,1.42846,1.42805,1.42838,92200000.0
2005-09-22 02:06:00,1.42867,1.42881,1.42838,1.42875,105600002.0
2005-09-22 02:07:00,1.42874,1.42903,1.42856,1.42881,239200000.0
2005-09-22 02:08:00,1.42883,1.42891,1.42873,1.42876,46800000.0
2005-09-22 02:09:00,1.42859,1.42884,1.42846,1.42879,173000000.0
2005-09-22 02:10:00,1.42828,1.42883,1.42828,1.42872,141300000.0
2005-09-22 02:11:00,1.42877,1.42885,1.4287,1.42881,41000000.0
2005-09-22 02:12:00,1.42908,1.42908,1.42884,1.42885,57600000.0
2005-09-22 02:13:00,1.42869,1.42895,1.42869,1.42895,25600000.0
2005-09-22 02:14:00,1.42894,1.42911,1.42875,1.42888,127000000.0
2005-09-22 02:15:00,1.42881,1.42893,1.42867,1.42876,230100000.0
2005-09-22 02:16:00,1.42897,1.42904,1.42874,1.42902,46900000.0
2005-09-22 02:17:00,1.42877,1.42913,1.4285,1.42872,237100002.0
2005-09-22 02:18:00,1.42896,1.42912,1.42844,1.42881,53100000.0
2005-09-22 02:19:00,1.42898,1.42909,1.42866,1.42868,34800000.0
2005-09-22 02:20:00,1.42866,1.42875,1.4283,1.42859,39100000.0
2005-09-22 02:21:00,1.42838,1.42847,1.42822,1.42835,47000000.0
2005-09-22 02:22:00,1.42813,1.42834,1.42813,1.42834,24600000.0
2005-09-22 02:23:00,1.42866,1.42884,1.4285,1.4285,48400000.0
2005-09-22 02:24:00,1.42839,1.42859,1.42837,1.42858,36400000.0
2005-09-22 02:25:00,1.4284,1.42843,1.4281,1.42815,134000000.0
2005-09-22 02:26:00,1.42801,1.42833,1.42797,1.42833,82000000.0
2005-09-22 02:27:00,1.42833,1.42859,1.42833,1.42851,48200000.0
2005-09-22 02:28:00,1.42873,1.42873,1.4286,1.42868,27200000.0
2005-09-22 02:29:00,1.42889,1.42897,1.42866,1.42882,51800000.0
2005-09-22 02:30:00,1.42889,1.42889,1.42859,1.42863,30200000.0
2005-09-22 02:31:00,1.42827,1.42836,1.42816,1.42821,47300000.0
2005-09-22 02:32:00,1.42842,1.42852,1.42826,1.42839,33600000.0
2005-09-22 02:33:00,1.42819,1.42826,1.42805,1.42816,239100000.0
2005-09-22 02:34:00,1.42861,1.42861,1.42831,1.42851,30800000.0
2005-09-22 02:35:00,1.42846,1.42846,1.42789,1.42797,63700000.0
2005-09-22 02:36:00,1.42857,1.42867,1.42848,1.42857,33000000.0
2005-09-22 02:37:00,1.4283,1.42856,1.4283,1.42847,97300000.0
2005-09-22 02:38:00,1.42856,1.42861,1.42844,1.42853,63200001.0
2005-09-22 02:39:00,1.42855,1.42855,1.4281,1.42813,36800000.0
2005-09-22 02:40:00,1.42819,1.42847,1.42798,1.42798,38800000.0
2005-09-22 02:41:00,1.42795,1.42862,1.42795,1.42827,26000000.0
2005-09-22 02:42:00,1.42842,1.4285,1.42833,1.42833,35000000.0
2005-09-22 02:43:00,1.42815,1.42822,1.42797,1.42809,49200001.0
2005-09-22 02:44:00,1.42829,1.42864,1.42829,1.42847,34400000.0
2005-09-22 02:45:00,1.42814,1.42838,1.42787,1.42806,44000000.0
2005-09-22 02:46:00,1.42789,1.42828,1.42785,1.42807,170800001.0
2005-09-22 02:47:00,1.4285,1.4286,1.42795,1.42813,200200000.0
2005-09-22 02:48:00,1.42799,1.42836,1.42799,1.42836,106800000.0
2005-09-22 02:49:00,1.4282,1.42862,1.42807,1.42807,56100000.0
2005-09-22 02:50:00,1.42822,1.42839,1.42794,1.42839,100600000.0
2005-09-22 02:51:00,1.42788,1.42801,1.42749,1.42782,55000000.0
2005-09-22 02:52:00,1.42805,1.42805,1.42778,1.4279,37600000.0
2005-09-22 02:53:00,1.42801,1.4281,1.42774,1.42781,16000000.0
2005-09-22 02:54:00,1.42768,1.42793,1.42751,1.42751,46800000.0
2005-09-22 02:55:00,1.42754,1.42754,1.42707,1.42734,50700000.0
2005-09-22 02:56:00,1.42741,1.42741,1.42711,1.42711,60000000.0
2005-09-22 02:57:00,1.4271,1.42779,1.4271,1.42767,40300000.0
2005-09-22 02:58:00,1.42769,1.42795,1.42764,1.42773,71800000.0
2005-09-22 02:59:00,1.42778,1.42784,1.42754,1.4276,63700000.0
2005-09-22 03:00:00,1.42758,1.42768,1.42748,1.42752,127900000.0
2005-09-22 03:01:00,1.42776,1.42784,1.42772,1.42772,30200000.0
2005-09-22 03:02:00,1.42772,1.42772,1.42755,1.42767,45400001.0
2005-09-22 03:03:00,1.42769,1.42771,1.42755,1.42771,65700000.0
2005-09-22 03:04:00,1.42768,1.42808,1.42755,1.42755,54100000.0
2005-09-22 03:05:00,1.42747,1.42748,1.42736,1.4274,75400000.0
2005-09-22 03:06:00,1.42716,1.42716,1.42648,1.42686,65400000.0
2005-09-22 03:07:00,1.42688,1.42756,1.42682,1.42753,145500000.0
2005-09-22 03:08:00,1.4275,1.4275,1.42669,1.42669,63800000.0
2005-09-22 03:09:00,1.42694,1.42707,1.42665,1.42707,56400001.0
2005-09-22 03:10:00,1.42667,1.42705,1.42667,1.42698,30800000.0
2005-09-22 03:11:00,1.42649,1.42651,1.42639,1.42639,27800000.0
2005-09-22 03:12:00,1.42643,1.42643,1.42561,1.42606,40600000.0
2005-09-22 03:13:00,1.42536,1.42563,1.42477,1.42536,69000001.0
2005-09-22 03:14:00,1.42552,1.42619,1.4255,1.42586,63200001.0
2005-09-22 03:15:00,1.42534,1.4258,1.42534,1.42544,35200000.0
2005-09-22 03:16:00,1.42538,1.42554,1.42511,1.42554,29500000.0
2005-09-22 03:17:00,1.42541,1.42541,1.42442,1.42512,56200000.0
2005-09-22 03:18:00,1.42497,1.42505,1.42461,1.42505,25200000.0
2005-09-22 03:19:00,1.42508,1.42514,1.42483,1.42514,32200001.0
2005-09-22 03:20:00,1.42459,1.42522,1.42459,1.42522,51500000.0
2005-09-22 03:21:00,1.42506,1.42515,1.42506,1.42511,25600000.0
2005-09-22 03:22:00,1.4252,1.42527,1.42494,1.42501,49400000.0
2005-09-22 03:23:00,1.42502,1.42516,1.42498,1.4251,59000000.0
2005-09-22 03:24:00,1.42512,1.42525,1.42502,1.42524,65000000.0
2005-09-22 03:25:00,1.42577,1.42577,1.42541,1.42547,46000000.0
2005-09-22 03:26:00,1.42532,1.42547,1.42527,1.42536,100100000.0
2005-09-22 03:27:00,1.4254,1.42552,1.42532,1.42543,86200000.0
2005-09-22 03:28:00,1.42532,1.42547,1.42532,1.42541,30200000.0
2005-09-22 03:29:00,1.42541,1.42547,1.42536,1.42544,42000000.0
2005-09-22 03:30:00,1.42554,1.42556,1.42536,1.42552,49000000.0
2005-09-22 03:31:00,1.42559,1.42621,1.42559,1.42621,18400000.0
2005-09-22 03:32:00,1.42612,1.42623,1.42591,1.42595,40400000.0
2005-09-22 03:33:00,1.42575,1.42585,1.42575,1.42582,43200000.0
2005-09-22 03:34:00,1.42612,1.42647,1.42586,1.42612,29400000.0
2005-09-22 03:35:00,1.42647,1.42662,1.42637,1.42649,82700000.0
2005-09-22 03:36:00,1.42661,1.42689,1.42646,1.42671,60600000.0
2005-09-22 03:37:00,1.42632,1.42632,1.42535,1.42609,25400000.0
2005-09-22 03:38:00,1.42621,1.42628,1.42597,1.42612,25400000.0
2005-09-22 03:39:00,1.42571,1.42572,1.42559,1.42561,66500000.0
2005-09-22 03:40:00,1.42554,1.42613,1.42547,1.42613,147100002.0
2005-09-22 03:41:00,1.42627,1.42638,1.42625,1.4263,61200000.0
2005-09-22 03:42:00,1.42639,1.42642,1.42629,1.42639,76600001.0
2005-09-22 03:43:00,1.42641,1.42656,1.42641,1.42656,24200000.0
2005-09-22 03:44:00,1.4265,1.42664,1.42638,1.42643,33000000.0
2005-09-22 03:45:00,1.42641,1.4265,1.42632,1.42648,62900000.0
2005-09-22 03:46:00,1.42586,1.42586,1.42521,1.42538,35000000.0
2005-09-22 03:47:00,1.42554,1.42616,1.42552,1.42552,29000000.0
2005-09-22 03:48:00,1.42568,1.42572,1.42544,1.42568,24400000.0
2005-09-22 03:49:00,1.42579,1.42579,1.42552,1.42552,37300000.0
2005-09-22 03:50:00,1.42571,1.42573,1.42541,1.42548,99500000.0
2005-09-22 03:51:00,1.42552,1.42552,1.42531,1.42534,40000000.0
2005-09-22 03:52:00,1.42542,1.42554,1.42519,1.42519,91200001.0
2005-09-22 03:53:00,1.42478,1.42478,1.42394,1.42431,58500000.0
2005-09-22 03:54:00,1.42402,1.42445,1.42396,1.42405,25800000.0
2005-09-22 03:55:00,1.42437,1.42521,1.42419,1.42515,20600000.0
2005-09-22 03:56:00,1.42491,1.42506,1.42481,1.42481,23800000.0
2005-09-22 03:57:00,1.42429,1.4245,1.42429,1.4245,163400001.0
2005-09-22 03:58:00,1.42457,1.42578,1.42441,1.42452,269200003.0
2005-09-22 03:59:00,1.42458,1.42496,1.42451,1.42456,130500000.0
2005-09-22 04:00:00,1.4244,1.42441,1.42414,1.42415,52000000.0
2005-09-22 04:01:00,1.42432,1.42481,1.42432,1.4248,160800000.0
2005-09-22 04:02:00,1.42503,1.42539,1.42499,1.42505,133200002.0
2005-09-22 04:03:00,1.42512,1.42512,1.42462,1.42512,105200000.0
2005-09-22 04:04:00,1.42467,1.4249,1.42334,1.42334,120800000.0
2005-09-22 04:05:00,1.42307,1.42473,1.4229,1.42473,175100000.0
2005-09-22 04:06:00,1.42437,1.4246,1.42407,1.42407,107800000.0
2005-09-22 04:07:00,1.42431,1.42431,1.42399,1.42399,160800000.0
2005-09-22 04:08:00,1.42431,1.42436,1.42431,1.42431,18800000.0
2005-09-22 04:09:00,1.42441,1.42473,1.4243,1.42471,27800000.0
2005-09-22 04:10:00,1.42457,1.42465,1.42426,1.42431,122600000.0
2005-09-22 04:11:00,1.4243,1.4243,1.42369,1.42369,42200000.0
2005-09-22 04:12:00,1.42328,1.4234,1.42309,1.4234,86500000.0
2005-09-22 04:13:00,1.42345,1.42379,1.42345,1.42357,81300001.0
2005-09-22 04:14:00,1.42376,1.42395,1.42372,1.42385,116200001.0
2005-09-22 04:15:00,1.42395,1.42471,1.42395,1.42441,65900000.0
2005-09-22 04:16:00,1.42426,1.42426,1.42397,1.42409,81700000.0
2005-09-22 04:17:00,1.42448,1.42493,1.42448,1.42451,48100000.0
2005-09-22 04:18:00,1.42411,1.42431,1.42401,1.42404,129000001.0
2005-09-22 04:19:00,1.42405,1.42434,1.42405,1.42434,70000001.0
2005-09-22 04:20:00,1.42438,1.42453,1.42427,1.42427,176800000.0
2005-09-22 04:21:00,1.42426,1.42449,1.42413,1.42444,47400000.0
2005-09-22 04:22:00,1.42479,1.42519,1.42469,1.42504,41600000.0
2005-09-22 04:23:00,1.42457,1.42457,1.42433,1.42433,36100000.0
2005-09-22 04:24:00,1.42432,1.42469,1.42432,1.42469,139200000.0
2005-09-22 04:25:00,1.42498,1.42539,1.42478,1.42526,213700001.0
2005-09-22 04:26:00,1.42535,1.4254,1.42503,1.42533,111300000.0
2005-09-22 04:27:00,1.42545,1.42556,1.42534,1.42548,53000000.0
2005-09-22 04:28:00,1.4255,1.4255,1.4252,1.42529,73200000.0
2005-09-22 04:29:00,1.42528,1.42579,1.42493,1.4255,87800001.0
2005-09-22 04:30:00,1.425,1.42548,1.42498,1.42519,99700001.0
2005-09-22 04:31:00,1.42509,1.42509,1.42428,1.42437,27400000.0
2005-09-22 04:32:00,1.42461,1.42461,1.42445,1.42453,46800001.0
2005-09-22 04:33:00,1.42464,1.42483,1.42455,1.4247,64700001.0
2005-09-22 04:34:00,1.42504,1.42538,1.42504,1.42523,39200000.0
2005-09-22 04:35:00,1.42507,1.42514,1.425,1.42511,67200000.0
2005-09-22 04:36:00,1.42536,1.4254,1.42468,1.42527,167400000.0
2005-09-22 04:37:00,1.42523,1.42558,1.425,1.42539,146600001.0
2005-09-22 04:38:00,1.42547,1.4255,1.42517,1.42544,42000000.0
2005-09-22 04:39:00,1.42537,1.4257,1.42534,1.42534,67900000.0
2005-09-22 04:40:00,1.42545,1.42577,1.42542,1.42547,40400000.0
2005-09-22 04:41:00,1.42522,1.4255,1.42502,1.42532,41800000.0
2005-09-22 04:42:00,1.42507,1.42522,1.42503,1.42518,64400000.0
2005-09-22 04:43:00,1.42497,1.42497,1.42442,1.42442,46800000.0
2005-09-22 04:44:00,1.42415,1.42472,1.42415,1.42471,44000000.0
2005-09-22 04:45:00,1.42493,1.42514,1.42467,1.4249,39800000.0
2005-09-22 04:46:00,1.4245,1.42455,1.42445,1.42445,47600000.0
2005-09-22 04:47:00,1.42444,1.42481,1.42439,1.42472,92200001.0
2005-09-22 04:48:00,1.42422,1.42452,1.42422,1.42452,46600000.0
2005-09-22 04:49:00,1.42458,1.42478,1.42436,1.42437,62100000.0
2005-09-22 04:50:00,1.42473,1.42473,1.42448,1.42465,39000000.0
2005-09-22 04:51:00,1.42439,1.42439,1.42439,1.42439,24200000.0
2005-09-22 04:52:00,1.42439,1.42489,1.42439,1.42469,64500001.0
2005-09-22 04:53:00,1.42464,1.42489,1.42454,1.42464,43400000.0
2005-09-22 04:54:00,1.42434,1.42466,1.42429,1.42429,39800000.0
2005-09-22 04:55:00,1.42457,1.42469,1.42419,1.42469,26600000.0
2005-09-22 04:56:00,1.42447,1.42467,1.42445,1.42452,35800000.0
2005-09-22 04:57:00,1.42419,1.4246,1.42407,1.42407,32000000.0
2005-09-22 04:58:00,1.42409,1.4246,1.42409,1.42443,52700001.0
2005-09-22 04:59:00,1.42411,1.42452,1.42411,1.42426,104500000.0
2005-09-22 05:00:00,1.42458,1.42464,1.42442,1.42464,33700000.0
2005-09-22 05:01:00,1.42452,1.42479,1.42452,1.42479,36600000.0
2005-09-22 05:02:00,1.42476,1.42484,1.42452,1.4247,44600001.0
2005-09-22 05:03:00,1.42448,1.42473,1.42443,1.4245,165000000.0
2005-09-22 05:04:00,1.42457,1.42477,1.42457,1.42466,218800000.0
2005-09-22 05:05:00,1.42466,1.42475,1.42454,1.42472,153000000.0
2005-09-22 05:06:00,1.42475,1.42475,1.42453,1.42459,188100000.0
2005-09-22 05:07:00,1.42438,1.42471,1.42438,1.42442,284800000.0
2005-09-22 05:08:00,1.42474,1.42514,1.42474,1.42498,313800001.0
2005-09-22 05:09:00,1.4249,1.42518,1.42476,1.42476,226600002.0
2005-09-22 05:10:00,1.42489,1.4251,1.42486,1.42497,230800001.0
2005-09-22 05:11:00,1.42493,1.42517,1.42488,1.42496,119800000.0
2005-09-22 05:12:00,1.425,1.42506,1.42482,1.42482,150100001.0
2005-09-22 05:13:00,1.42486,1.42522,1.42486,1.42496,135100000.0
2005-09-22 05:14:00,1.42502,1.42526,1.425,1.425,249300002.0
2005-09-22 05:15:00,1.42507,1.42525,1.42498,1.4252,38800000.0
2005-09-22 05:16:00,1.4251,1.42522,1.42502,1.42512,177200000.0
2005-09-22 05:17:00,1.42521,1.42547,1.42505,1.42547,184400001.0
2005-09-22 05:18:00,1.42554,1.42577,1.42545,1.42568,267400000.0
2005-09-22 05:19:00,1.42537,1.42558,1.42468,1.42475,291800000.0
2005-09-22 05:20:00,1.42468,1.42474,1.42448,1.4245,278100000.0
2005-09-22 05:21:00,1.42455,1.42504,1.42454,1.42466,289500001.0
2005-09-22 05:22:00,1.42503,1.42503,1.42467,1.42468,226600001.0
2005-09-22 05:23:00,1.42451,1.42453,1.42426,1.4244,171000001.0
2005-09-22 05:24:00,1.42428,1.42464,1.42428,1.42464,191200000.0
2005-09-22 05:25:00,1.42487,1.42535,1.42487,1.42493,234000001.0
2005-09-22 05:26:00,1.42472,1.42496,1.42303,1.42413,94000000.0
2005-09-22 05:27:00,1.42461,1.42468,1.42421,1.42463,191800001.0
2005-09-22 05:28:00,1.42471,1.42499,1.42439,1.42499,227700000.0
2005-09-22 05:29:00,1.42505,1.42515,1.42482,1.42487,239400000.0
2005-09-22 05:30:00,1.42489,1.42516,1.42479,1.4248,195900000.0
2005-09-22 05:31:00,1.42494,1.42526,1.42487,1.42491,79900000.0
2005-09-22 05:32:00,1.42502,1.42515,1.42497,1.42507,156000000.0
2005-09-22 05:33:00,1.42512,1.4255,1.42497,1.42497,182200001.0
2005-09-22 05:34:00,1.42487,1.42545,1.4248,1.42512,216700000.0
2005-09-22 05:35:00,1.42536,1.42543,1.42528,1.42538,34600000.0
2005-09-22 05:36:00,1.42515,1.42531,1.42513,1.42518,180200001.0
2005-09-22 05:37:00,1.42516,1.42527,1.42507,1.42508,192800000.0
2005-09-22 05:38:00,1.42512,1.42532,1.4251,1.42527,122800001.0
2005-09-22 05:39:00,1.42523,1.42536,1.4251,1.42514,164600000.0
2005-09-22 05:40:00,1.42498,1.42526,1.42488,1.42522,232700000.0
2005-09-22 05:41:00,1.42515,1.4254,1.42494,1.42494,126100000.0
2005-09-22 05:42:00,1.42497,1.42502,1.42482,1.42497,237800001.0
2005-09-22 05:43:00,1.42498,1.4251,1.42496,1.42499,80800000.0
2005-09-22 05:44:00,1.42512,1.42522,1.42498,1.42501,106300000.0
2005-09-22 05:45:00,1.42493,1.4252,1.4249,1.42501,126000000.0
2005-09-22 05:46:00,1.42509,1.42522,1.42502,1.42522,194000001.0
2005-09-22 05:47:00,1.42526,1.42537,1.42515,1.42537,215200000.0
2005-09-22 05:48:00,1.4251,1.42535,1.42505,1.4252,265300001.0
2005-09-22 05:49:00,1.42508,1.42523,1.42488,1.42488,192100001.0
2005-09-22 05:50:00,1.42488,1.42532,1.42485,1.42523,258700000.0
2005-09-22 05:51:00,1.42534,1.42534,1.42513,1.42519,169800001.0
2005-09-22 05:52:00,1.4252,1.42542,1.42515,1.42542,209400001.0
2005-09-22 05:53:00,1.42532,1.42545,1.42511,1.4252,116600000.0
2005-09-22 05:54:00,1.42537,1.42558,1.4253,1.42547,204200000.0
2005-09-22 05:55:00,1.42529,1.42535,1.42509,1.42515,215800001.0
2005-09-22 05:56:00,1.42523,1.4255,1.42519,1.42523,118200000.0
2005-09-22 05:57:00,1.42521,1.42528,1.42513,1.42516,149100000.0
2005-09-22 05:58:00,1.42517,1.42519,1.42494,1.42494,136200000.0
2005-09-22 05:59:00,1.42512,1.42521,1.42497,1.42498,67800000.0
2005-09-22 06:00:00,1.42498,1.42508,1.42496,1.42496,221500001.0
2005-09-22 06:01:00,1.42493,1.42505,1.4248,1.42482,191600000.0
2005-09-22 06:02:00,1.4248,1.42497,1.42477,1.42484,270200000.0
2005-09-22 06:04:00,1.4249,1.4249,1.42472,1.42487,149000001.0
2005-09-22 06:05:00,1.42472,1.42483,1.42465,1.4247,383300001.0
2005-09-22 06:06:00,1.42471,1.42486,1.42458,1.42472,97800000.0
2005-09-22 06:07:00,1.42467,1.42516,1.42453,1.42516,310400001.0
2005-09-22 06:08:00,1.42494,1.42513,1.42493,1.4251,538800001.0
2005-09-22 06:09:00,1.42511,1.42542,1.425,1.42511,400500000.0
2005-09-22 06:10:00,1.42505,1.42518,1.425,1.42504,276600000.0
2005-09-22 06:11:00,1.42508,1.42535,1.42506,1.42522,426300001.0
2005-09-22 06:12:00,1.42525,1.4255,1.4252,1.42545,253200001.0
2005-09-22 06:13:00,1.42516,1.42546,1.42505,1.42509,356100000.0
2005-09-22 06:14:00,1.42525,1.42525,1.42484,1.4249,362800000.0
2005-09-22 06:15:00,1.42504,1.42524,1.42501,1.42524,172100000.0
2005-09-22 06:16:00,1.42532,1.42563,1.42529,1.42563,191700001.0
2005-09-22 06:17:00,1.42551,1.42577,1.42551,1.42559,178300001.0
2005-09-22 06:18:00,1.42552,1.4257,1.42548,1.42552,265200000.0
2005-09-22 06:19:00,1.4255,1.42572,1.4255,1.42564,157800000.0
2005-09-22 06:20:00,1.42507,1.42519,1.4249,1.42492,354200001.0
2005-09-22 06:21:00,1.4252,1.42542,1.42513,1.42535,237400000.0
2005-09-22 06:22:00,1.42538,1.42564,1.42536,1.42548,282900000.0
2005-09-22 06:23:00,1.42543,1.42574,1.42543,1.42543,310900000.0
2005-09-22 06:24:00,1.4254,1.42582,1.4254,1.42577,328400002.0
2005-09-22 06:25:00,1.42573,1.42581,1.42568,1.42576,202800000.0
2005-09-22 06:26:00,1.42571,1.42583,1.42563,1.42579,320500001.0
2005-09-22 06:27:00,1.42574,1.42581,1.42566,1.42576,412900002.0
2005-09-22 06:28:00,1.42578,1.42601,1.42569,1.42578,378100002.0
2005-09-22 06:29:00,1.42605,1.42628,1.42605,1.42614,67600000.0
2005-09-22 06:30:00,1.42615,1.42642,1.42613,1.42632,290700001.0
2005-09-22 06:31:00,1.42625,1.42628,1.42609,1.42618,161500000.0
2005-09-22 06:32:00,1.42627,1.42633,1.42625,1.42627,163600000.0
2005-09-22 06:33:00,1.42629,1.42653,1.42628,1.42633,241400000.0
2005-09-22 06:34:00,1.4263,1.42644,1.42623,1.42644,249800002.0
2005-09-22 06:35:00,1.4262,1.42645,1.42618,1.42622,126600000.0
2005-09-22 06:36:00,1.426,1.426,1.42534,1.42534,65000000.0
2005-09-22 06:37:00,1.42529,1.42566,1.42527,1.42558,218400000.0
2005-09-22 06:38:00,1.42555,1.42581,1.42555,1.42562,135700000.0
2005-09-22 06:39:00,1.42561,1.4257,1.42559,1.4257,28000000.0
2005-09-22 06:40:00,1.42557,1.42563,1.42542,1.42553,119000000.0
2005-09-22 06:41:00,1.42544,1.42555,1.42525,1.42555,174700001.0
2005-09-22 06:42:00,1.42552,1.42562,1.4254,1.4255,271400000.0
2005-09-22 06:43:00,1.42543,1.42543,1.42509,1.42514,134300001.0
2005-09-22 06:44:00,1.42529,1.42557,1.42529,1.42544,293300000.0
2005-09-22 06:45:00,1.42543,1.42553,1.4253,1.42553,260700001.0
2005-09-22 06:46:00,1.42556,1.42572,1.42552,1.42563,265200000.0
2005-09-22 06:47:00,1.42553,1.42561,1.42539,1.42549,206500000.0
2005-09-22 06:48:00,1.42499,1.42552,1.42499,1.42546,18200000.0
2005-09-22 06:49:00,1.42538,1.42563,1.4253,1.4254,256200001.0
2005-09-22 06:50:00,1.4254,1.4254,1.42491,1.42493,46000000.0
2005-09-22 06:51:00,1.42515,1.42515,1.42482,1.42507,25600000.0
2005-09-22 06:52:00,1.42509,1.4252,1.42493,1.42493,236200000.0
2005-09-22 06:53:00,1.42473,1.42473,1.42367,1.42377,246100000.0
2005-09-22 06:54:00,1.42383,1.4242,1.42382,1.424,469600002.0
2005-09-22 06:55:00,1.42393,1.42396,1.42365,1.42367,279800000.0
2005-09-22 06:56:00,1.42409,1.42462,1.42409,1.42462,25800000.0
2005-09-22 06:57:00,1.42512,1.4252,1.42434,1.42442,78000000.0
2005-09-22 06:58:00,1.42428,1.4245,1.4242,1.42436,227300000.0
2005-09-22 06:59:00,1.42439,1.42452,1.42417,1.42423,267000000.0
2005-09-22 07:00:00,1.42429,1.42437,1.42422,1.42422,91400000.0
2005-09-22 07:01:00,1.42412,1.42427,1.42367,1.42389,287000001.0
2005-09-22 07:02:00,1.4239,1.42405,1.4238,1.4239,374300001.0
2005-09-22 07:03:00,1.42389,1.42389,1.42364,1.42389,120400000.0
2005-09-22 07:04:00,1.424,1.42433,1.424,1.42406,366700001.0
2005-09-22 07:05:00,1.4242,1.4242,1.42386,1.42386,128300002.0
2005-09-22 07:06:00,1.42387,1.42402,1.42368,1.42402,184300000.0
2005-09-22 07:07:00,1.42418,1.42509,1.42418,1.42487,214800001.0
2005-09-22 07:08:00,1.4248,1.42481,1.42232,1.42457,242800001.0
2005-09-22 07:09:00,1.42483,1.42496,1.42473,1.42482,222700000.0
2005-09-22 07:10:00,1.42502,1.42507,1.42478,1.42483,486400001.0
2005-09-22 07:11:00,1.4248,1.42482,1.42466,1.42477,396700001.0
2005-09-22 07:12:00,1.42472,1.42486,1.42464,1.42472,308800000.0
2005-09-22 07:13:00,1.42467,1.4248,1.42458,1.42475,274300000.0
2005-09-22 07:14:00,1.42472,1.42486,1.42459,1.42486,558100001.0
2005-09-22 07:15:00,1.42511,1.42544,1.42361,1.42432,262000000.0
2005-09-22 07:16:00,1.42426,1.42517,1.42394,1.42505,207400000.0
2005-09-22 07:17:00,1.42505,1.42531,1.42443,1.4247,242700001.0
2005-09-22 07:18:00,1.42467,1.42493,1.4246,1.42493,439600000.0
2005-09-22 07:19:00,1.42496,1.42511,1.42483,1.4251,340800000.0
2005-09-22 07:20:00,1.42529,1.42552,1.42509,1.42509,411200000.0
2005-09-22 07:21:00,1.42496,1.42525,1.42494,1.42497,252300000.0
2005-09-22 07:22:00,1.42507,1.42526,1.42498,1.42501,346200001.0
2005-09-22 07:23:00,1.42493,1.42493,1.42462,1.42468,484300000.0
2005-09-22 07:24:00,1.42475,1.42491,1.42467,1.42467,272700000.0
2005-09-22 07:25:00,1.42481,1.42502,1.42472,1.42494,413000001.0
2005-09-22 07:26:00,1.42476,1.42485,1.42452,1.42472,252700000.0
2005-09-22 07:27:00,1.42467,1.42478,1.4245,1.42476,150500000.0
2005-09-22 07:28:00,1.42506,1.42537,1.42506,1.4253,240800000.0
2005-09-22 07:29:00,1.42528,1.42551,1.42503,1.42503,206600000.0
2005-09-22 07:30:00,1.42503,1.42513,1.42494,1.42509,548700001.0
2005-09-22 07:31:00,1.42481,1.42505,1.42477,1.42504,219500000.0
2005-09-22 07:32:00,1.42489,1.42489,1.42463,1.42468,492600000.0
2005-09-22 07:33:00,1.4247,1.42483,1.42457,1.42463,477200002.0
2005-09-22 07:34:00,1.42468,1.42477,1.42452,1.42463,275000000.0
2005-09-22 07:35:00,1.42458,1.42479,1.42453,1.4247,282600000.0
2005-09-22 07:36:00,1.42478,1.42505,1.42471,1.42505,371500000.0
2005-09-22 07:37:00,1.42505,1.42505,1.42482,1.4249,202600001.0
2005-09-22 07:38:00,1.42478,1.42498,1.42478,1.42487,28200000.0
2005-09-22 07:39:00,1.42463,1.42486,1.4246,1.4247,400900002.0
2005-09-22 07:40:00,1.42478,1.4249,1.42465,1.42473,399600000.0
2005-09-22 07:41:00,1.42471,1.42498,1.42465,1.4249,560100000.0
2005-09-22 07:42:00,1.42508,1.42527,1.42502,1.42519,299900001.0
2005-09-22 07:43:00,1.425,1.42526,1.425,1.42506,182300000.0
2005-09-22 07:44:00,1.42525,1.42525,1.42487,1.42487,465100003.0
2005-09-22 07:45:00,1.42473,1.42479,1.42454,1.42458,446800003.0
2005-09-22 07:46:00,1.4246,1.42486,1.42444,1.42467,442200001.0
2005-09-22 07:47:00,1.4249,1.42554,1.4249,1.42518,725200000.0
2005-09-22 07:48:00,1.42526,1.42547,1.4252,1.42526,794500004.0
2005-09-22 07:49:00,1.42531,1.42541,1.42511,1.42524,664800000.0
2005-09-22 07:50:00,1.42509,1.42509,1.42475,1.425,599900005.0
2005-09-22 07:51:00,1.42529,1.42542,1.42504,1.42512,553200000.0
2005-09-22 07:52:00,1.42508,1.42524,1.425,1.42513,446000000.0
2005-09-22 07:53:00,1.4253,1.42571,1.42514,1.42537,722300003.0
2005-09-22 07:54:00,1.42524,1.42547,1.4252,1.42524,381400002.0
2005-09-22 07:55:00,1.42523,1.42533,1.42472,1.42472,383100001.0
2005-09-22 07:56:00,1.42458,1.42497,1.42456,1.42461,725200001.0
2005-09-22 07:57:00,1.42457,1.42489,1.42452,1.42457,589700001.0
2005-09-22 07:58:00,1.42444,1.42455,1.42431,1.42436,625700001.0
2005-09-22 07:59:00,1.42457,1.42499,1.42454,1.42468,435400000.0
2005-09-22 08:00:00,1.42484,1.42554,1.42484,1.42554,380500000.0
2005-09-22 08:01:00,1.42549,1.42576,1.42542,1.42549,461500000.0
2005-09-22 08:02:00,1.42565,1.42597,1.42565,1.42579,275300001.0
2005-09-22 08:03:00,1.42557,1.42593,1.42554,1.42562,432300000.0
2005-09-22 08:04:00,1.42554,1.42573,1.42546,1.42568,410400000.0
2005-09-22 08:05:00,1.42566,1.42566,1.42508,1.4251,334200001.0
2005-09-22 08:06:00,1.42496,1.42496,1.42432,1.42477,810800002.0
2005-09-22 08:07:00,1.42463,1.42471,1.42433,1.42441,511600003.0
2005-09-22 08:08:00,1.42422,1.42422,1.42378,1.4241,358900001.0
2005-09-22 08:09:00,1.42418,1.42447,1.42411,1.4243,532900001.0
2005-09-22 08:10:00,1.42385,1.4246,1.42385,1.42435,609300001.0
2005-09-22 08:11:00,1.42449,1.42484,1.42449,1.42483,245100000.0
2005-09-22 08:12:00,1.42489,1.42505,1.4248,1.42496,419800002.0
2005-09-22 08:13:00,1.42511,1.42538,1.4251,1.42538,226500000.0
2005-09-22 08:14:00,1.42531,1.42531,1.42471,1.42471,105100000.0
2005-09-22 08:15:00,1.42464,1.42486,1.42461,1.42479,289700001.0
2005-09-22 08:16:00,1.42476,1.42481,1.4245,1.42463,279700000.0
2005-09-22 08:17:00,1.42456,1.42458,1.42431,1.42436,322600002.0
2005-09-22 08:18:00,1.42431,1.42471,1.42431,1.42471,194800002.0
2005-09-22 08:19:00,1.42478,1.42485,1.42466,1.42482,286400000.0
2005-09-22 08:20:00,1.42473,1.42483,1.42466,1.42471,291100001.0
2005-09-22 08:21:00,1.42488,1.42526,1.42482,1.42501,520500000.0
2005-09-22 08:22:00,1.42493,1.42512,1.42492,1.4251,341000001.0
2005-09-22 08:23:00,1.42498,1.42511,1.42488,1.4249,267800001.0
2005-09-22 08:24:00,1.42486,1.42509,1.42481,1.42494,444100000.0
2005-09-22 08:25:00,1.42527,1.42548,1.42522,1.42534,640800003.0
2005-09-22 08:26:00,1.42553,1.42565,1.42481,1.42481,325600002.0
2005-09-22 08:27:00,1.42556,1.42557,1.4253,1.4254,346700000.0
2005-09-22 08:28:00,1.42556,1.42573,1.42548,1.42559,568000003.0
2005-09-22 08:29:00,1.42565,1.42597,1.42565,1.4259,401100000.0
2005-09-22 08:30:00,1.4259,1.42602,1.42577,1.4258,441800002.0
2005-09-22 08:31:00,1.42591,1.42591,1.42555,1.4257,236900001.0
2005-09-22 08:32:00,1.42575,1.42611,1.42575,1.42581,322600001.0
2005-09-22 08:33:00,1.42588,1.42618,1.42583,1.42583,221800000.0
2005-09-22 08:34:00,1.42578,1.42599,1.4257,1.42581,637700002.0
2005-09-22 08:35:00,1.42587,1.42599,1.42565,1.42566,522800002.0
2005-09-22 08:36:00,1.42577,1.42631,1.42577,1.42631,407400002.0
2005-09-22 08:37:00,1.42631,1.42646,1.42579,1.42625,352200003.0
2005-09-22 08:38:00,1.42613,1.42622,1.42585,1.42609,329400000.0
2005-09-22 08:39:00,1.42608,1.4261,1.42575,1.42593,510100001.0
2005-09-22 08:40:00,1.4257,1.42594,1.42556,1.42562,352000000.0
2005-09-22 08:41:00,1.42582,1.4261,1.42562,1.426,432900000.0
2005-09-22 08:42:00,1.42607,1.42628,1.4259,1.4259,428900002.0
2005-09-22 08:43:00,1.42621,1.42682,1.42621,1.4264,336500003.0
2005-09-22 08:44:00,1.42655,1.42704,1.42646,1.42646,532500001.0
2005-09-22 08:45:00,1.42654,1.42692,1.42629,1.42629,699400001.0
2005-09-22 08:46:00,1.42638,1.42693,1.42634,1.42691,711400000.0
2005-09-22 08:47:00,1.42702,1.42722,1.42697,1.42711,514000001.0
2005-09-22 08:48:00,1.4273,1.42755,1.427,1.42717,337600000.0
2005-09-22 08:49:00,1.42698,1.42708,1.42682,1.42682,446700000.0
2005-09-22 08:50:00,1.42702,1.42702,1.42673,1.42687,527800000.0
2005-09-22 08:51:00,1.42694,1.42707,1.42658,1.42666,591100001.0
2005-09-22 08:52:00,1.42671,1.42675,1.42639,1.42662,664400000.0
2005-09-22 08:53:00,1.4267,1.42682,1.42622,1.42622,495200001.0
2005-09-22 08:54:00,1.42625,1.42637,1.42608,1.42628,663000002.0
2005-09-22 08:55:00,1.42644,1.42669,1.42633,1.42648,590600000.0
2005-09-22 08:56:00,1.42644,1.42659,1.42623,1.42635,566700002.0
2005-09-22 08:57:00,1.42641,1.42691,1.42616,1.42659,528200000.0
2005-09-22 08:58:00,1.42664,1.42679,1.42629,1.42648,450400000.0
2005-09-22 08:59:00,1.42652,1.42669,1.42641,1.42646,303500000.0
2005-09-22 09:00:00,1.42613,1.42621,1.42558,1.42601,456700000.0
2005-09-22 09:01:00,1.42554,1.42617,1.42554,1.42596,352600000.0
2005-09-22 09:02:00,1.4257,1.42571,1.42528,1.42561,741100004.0
2005-09-22 09:03:00,1.42546,1.42562,1.42517,1.42531,594300002.0
2005-09-22 09:04:00,1.42527,1.42533,1.42484,1.42491,602600001.0
2005-09-22 09:05:00,1.42478,1.4252,1.42478,1.4252,547400001.0
2005-09-22 09:06:00,1.42509,1.4253,1.42496,1.42528,503200001.0
2005-09-22 09:07:00,1.42524,1.42553,1.42524,1.42534,382100001.0
2005-09-22 09:08:00,1.42525,1.42527,1.42498,1.42508,269000002.0
2005-09-22 09:09:00,1.42499,1.42529,1.42499,1.42527,315400002.0
2005-09-22 09:10:00,1.42514,1.42514,1.42458,1.42482,344400001.0
2005-09-22 09:11:00,1.42491,1.42522,1.42477,1.42509,589000003.0
2005-09-22 09:12:00,1.4249,1.4251,1.42459,1.42474,463000000.0
2005-09-22 09:13:00,1.42509,1.42556,1.42509,1.42535,538300003.0
2005-09-22 09:14:00,1.42525,1.42547,1.42517,1.42545,277000002.0
2005-09-22 09:15:00,1.42535,1.4255,1.42526,1.4254,504400000.0
2005-09-22 09:16:00,1.42522,1.4254,1.42505,1.42527,497900001.0
2005-09-22 09:17:00,1.42526,1.42546,1.42505,1.42521,515600001.0
2005-09-22 09:18:00,1.42441,1.42471,1.42441,1.42459,189200000.0
2005-09-22 09:19:00,1.42473,1.42521,1.42473,1.4249,501200001.0
2005-09-22 09:20:00,1.42499,1.42516,1.42493,1.42501,241000000.0
2005-09-22 09:21:00,1.42526,1.4253,1.42507,1.4253,345600001.0
2005-09-22 09:22:00,1.42533,1.4255,1.42528,1.42533,348100001.0
2005-09-22 09:23:00,1.42537,1.42547,1.42526,1.42537,373400002.0
2005-09-22 09:24:00,1.42534,1.42534,1.42495,1.42504,306400000.0
2005-09-22 09:25:00,1.42512,1.42526,1.425,1.42526,441800002.0
2005-09-22 09:26:00,1.42532,1.42541,1.42493,1.42493,533000002.0
2005-09-22 09:27:00,1.42488,1.42503,1.42478,1.42478,404500003.0
2005-09-22 09:28:00,1.42481,1.42503,1.42471,1.425,495800003.0
2005-09-22 09:29:00,1.42511,1.42513,1.42485,1.42491,439500000.0
2005-09-22 09:30:00,1.42488,1.42505,1.4247,1.4248,713800004.0
2005-09-22 09:31:00,1.42473,1.42511,1.42469,1.42499,368800000.0
2005-09-22 09:32:00,1.42474,1.42477,1.42449,1.42477,393800000.0
2005-09-22 09:33:00,1.42479,1.42484,1.42447,1.42447,262600000.0
2005-09-22 09:34:00,1.42454,1.42497,1.42454,1.42472,459600000.0
2005-09-22 09:35:00,1.42468,1.42483,1.42465,1.42477,278700001.0
2005-09-22 09:36:00,1.42476,1.42489,1.42458,1.42485,398200002.0
2005-09-22 09:37:00,1.42496,1.42522,1.4249,1.42502,414900000.0
2005-09-22 09:38:00,1.425,1.42512,1.42453,1.4246,402600003.0
2005-09-22 09:39:00,1.4246,1.42479,1.42458,1.42469,456900000.0
2005-09-22 09:40:00,1.42466,1.42482,1.42452,1.42465,445400002.0
2005-09-22 09:41:00,1.42463,1.42491,1.42458,1.42469,463600001.0
2005-09-22 09:42:00,1.4247,1.42488,1.42445,1.42447,459100000.0
2005-09-22 09:43:00,1.42449,1.42451,1.42428,1.42439,269700000.0
2005-09-22 09:44:00,1.42426,1.42437,1.42402,1.42402,505100002.0
2005-09-22 09:45:00,1.42422,1.42441,1.42414,1.42441,539300001.0
2005-09-22 09:46:00,1.42441,1.42441,1.42419,1.42419,316400000.0
2005-09-22 09:47:00,1.42385,1.42419,1.42385,1.42387,366900000.0
2005-09-22 09:48:00,1.4238,1.4238,1.42299,1.42309,343400002.0
2005-09-22 09:49:00,1.42318,1.42361,1.4231,1.42361,531100001.0
2005-09-22 09:50:00,1.42315,1.42315,1.42207,1.42232,515100002.0
2005-09-22 09:51:00,1.42228,1.42247,1.4217,1.42205,484200000.0
2005-09-22 09:52:00,1.42199,1.42234,1.42199,1.42229,478200002.0
2005-09-22 09:53:00,1.42247,1.42278,1.42243,1.42268,331100000.0
2005-09-22 09:54:00,1.42255,1.4227,1.42215,1.42256,528600000.0
2005-09-22 09:55:00,1.4226,1.4228,1.4225,1.42259,609900002.0
2005-09-22 09:56:00,1.42266,1.42309,1.42261,1.42309,417800002.0
2005-09-22 09:57:00,1.42302,1.42302,1.42272,1.42273,586400002.0
2005-09-22 09:58:00,1.42287,1.42303,1.42272,1.42272,754600001.0
2005-09-22 09:59:00,1.42282,1.42343,1.42281,1.42343,743300005.0
2005-09-22 10:00:00,1.4235,1.42367,1.42341,1.42341,278000000.0
2005-09-22 10:01:00,1.42345,1.42364,1.42317,1.42319,632600002.0
2005-09-22 10:02:00,1.42325,1.42366,1.42324,1.42353,592400001.0
2005-09-22 10:03:00,1.42352,1.4237,1.42347,1.4237,439000001.0
2005-09-22 10:04:00,1.42364,1.42381,1.42343,1.42356,441600002.0
2005-09-22 10:05:00,1.42327,1.42372,1.42327,1.42355,408200001.0
2005-09-22 10:06:00,1.42347,1.42372,1.42339,1.42357,502900003.0
2005-09-22 10:07:00,1.42351,1.42379,1.42346,1.42361,529100000.0
2005-09-22 10:08:00,1.42358,1.42378,1.42323,1.42323,473400001.0
2005-09-22 10:09:00,1.4233,1.42349,1.4228,1.42307,550200001.0
2005-09-22 10:10:00,1.42306,1.42336,1.42306,1.42336,374100001.0
2005-09-22 10:11:00,1.42346,1.42366,1.42343,1.4236,401200000.0
2005-09-22 10:12:00,1.42341,1.42341,1.42297,1.42297,501300001.0
2005-09-22 10:13:00,1.42298,1.42311,1.42284,1.42284,509300002.0
2005-09-22 10:14:00,1.42271,1.42294,1.42265,1.4228,522300000.0
2005-09-22 10:15:00,1.42284,1.42284,1.42249,1.42249,444700001.0
2005-09-22 10:16:00,1.42253,1.42273,1.42245,1.42271,425000002.0
2005-09-22 10:17:00,1.42263,1.42263,1.42199,1.42239,352900000.0
2005-09-22 10:18:00,1.42251,1.42273,1.42245,1.42255,371400000.0
2005-09-22 10:19:00,1.42258,1.42269,1.42244,1.42261,326900000.0
2005-09-22 10:20:00,1.42262,1.42288,1.42256,1.42263,464900000.0
2005-09-22 10:21:00,1.42254,1.42261,1.42238,1.42246,388500001.0
2005-09-22 10:22:00,1.42226,1.42245,1.42176,1.42176,396900002.0
2005-09-22 10:23:00,1.42171,1.42206,1.42166,1.42174,416000000.0
2005-09-22 10:24:00,1.42192,1.42195,1.42166,1.4219,407900000.0
2005-09-22 10:25:00,1.42193,1.42211,1.42181,1.42211,385400002.0
2005-09-22 10:26:00,1.42226,1.4224,1.42212,1.42234,534900001.0
2005-09-22 10:27:00,1.42233,1.42233,1.42197,1.42197,511300002.0
2005-09-22 10:28:00,1.42183,1.42195,1.42155,1.42162,651200001.0
2005-09-22 10:29:00,1.42142,1.42178,1.42114,1.42177,490400000.0
2005-09-22 10:30:00,1.42194,1.42268,1.4216,1.4222,667400001.0
2005-09-22 10:31:00,1.42238,1.42255,1.42209,1.42209,464900000.0
2005-09-22 10:32:00,1.42185,1.4221,1.4218,1.4218,544000004.0
2005-09-22 10:33:00,1.42205,1.42261,1.42205,1.42251,535700001.0
2005-09-22 10:34:00,1.42245,1.42249,1.42215,1.42224,388100000.0
2005-09-22 10:35:00,1.42222,1.4226,1.42222,1.42234,503800000.0
2005-09-22 10:36:00,1.4224,1.42274,1.42238,1.42253,557300003.0
2005-09-22 10:37:00,1.42264,1.42276,1.42251,1.42264,542700000.0
2005-09-22 10:38:00,1.42254,1.4226,1.42239,1.42239,460200002.0
2005-09-22 10:39:00,1.42253,1.42267,1.42233,1.42239,392300000.0
2005-09-22 10:40:00,1.42223,1.4224,1.42218,1.4223,341200001.0
2005-09-22 10:41:00,1.42225,1.4223,1.422,1.4222,664800002.0
2005-09-22 10:42:00,1.42234,1.42234,1.42209,1.42218,394000001.0
2005-09-22 10:43:00,1.4221,1.4221,1.42172,1.42175,522800001.0
2005-09-22 10:44:00,1.42193,1.42222,1.42177,1.42204,573900001.0
2005-09-22 10:45:00,1.42224,1.42224,1.42194,1.42212,553000001.0
2005-09-22 10:46:00,1.42219,1.42237,1.42205,1.42226,300100000.0
2005-09-22 10:47:00,1.42223,1.42224,1.422,1.42208,422200002.0
2005-09-22 10:48:00,1.42207,1.4222,1.42197,1.42207,535400001.0
2005-09-22 10:49:00,1.42198,1.42207,1.42141,1.42141,383100002.0
2005-09-22 10:50:00,1.42114,1.42133,1.42059,1.42069,498700002.0
2005-09-22 10:51:00,1.42057,1.42118,1.42056,1.42109,443600002.0
2005-09-22 10:52:00,1.42123,1.42154,1.42122,1.42128,297700000.0
2005-09-22 10:53:00,1.42117,1.42144,1.42114,1.42114,400800000.0
2005-09-22 10:54:00,1.42111,1.4212,1.42086,1.42104,412500000.0
2005-09-22 10:55:00,1.42096,1.42112,1.42072,1.42077,441500001.0
2005-09-22 10:56:00,1.42082,1.42119,1.42082,1.42107,504400001.0
2005-09-22 10:57:00,1.42104,1.42126,1.421,1.42119,377400002.0
2005-09-22 10:58:00,1.42113,1.42147,1.42113,1.42143,453600001.0
2005-09-22 10:59:00,1.42135,1.42168,1.42132,1.42147,835200001.0
2005-09-22 11:00:00,1.42153,1.42159,1.42135,1.42151,558500002.0
2005-09-22 11:01:00,1.42133,1.42161,1.42128,1.42128,611300001.0
2005-09-22 11:02:00,1.42142,1.42162,1.42133,1.42137,594100002.0
2005-09-22 11:03:00,1.42134,1.42143,1.42125,1.42134,254300000.0
2005-09-22 11:04:00,1.42134,1.42163,1.42126,1.42144,548100003.0
2005-09-22 11:05:00,1.42148,1.42165,1.42134,1.42149,482300000.0
2005-09-22 11:06:00,1.42141,1.42174,1.4214,1.42142,633500001.0
2005-09-22 11:07:00,1.42139,1.42147,1.42106,1.4212,279600000.0
2005-09-22 11:08:00,1.42123,1.42123,1.42067,1.42076,362300001.0
2005-09-22 11:09:00,1.42063,1.42063,1.42007,1.4203,461700002.0
2005-09-22 11:10:00,1.42032,1.42032,1.4199,1.41991,464000001.0
2005-09-22 11:11:00,1.41982,1.42011,1.41957,1.41983,561700001.0
2005-09-22 11:12:00,1.41965,1.41994,1.41962,1.41994,482100001.0
2005-09-22 11:13:00,1.42004,1.42026,1.41997,1.42014,356300000.0
2005-09-22 11:14:00,1.42008,1.42051,1.42008,1.42051,518900002.0
2005-09-22 11:15:00,1.42081,1.42081,1.42048,1.42064,502200002.0
2005-09-22 11:16:00,1.42068,1.42089,1.42049,1.42058,459100001.0
2005-09-22 11:17:00,1.42042,1.42083,1.42033,1.42075,522200002.0
2005-09-22 11:18:00,1.42086,1.42143,1.42086,1.4211,380300000.0
2005-09-22 11:19:00,1.42102,1.42144,1.42102,1.4213,362600001.0
2005-09-22 11:20:00,1.42126,1.42149,1.42111,1.42124,595300001.0
2005-09-22 11:21:00,1.42129,1.42133,1.42097,1.42128,520500003.0
2005-09-22 11:22:00,1.42102,1.4214,1.42098,1.42112,571300002.0
2005-09-22 11:23:00,1.42124,1.42145,1.42092,1.42142,428700000.0
2005-09-22 11:24:00,1.42157,1.42157,1.42131,1.42132,399800000.0
2005-09-22 11:25:00,1.4215,1.42173,1.42149,1.42168,419600000.0
2005-09-22 11:26:00,1.4219,1.42211,1.42185,1.42189,537500001.0
2005-09-22 11:27:00,1.42191,1.4223,1.42186,1.42201,585400001.0
2005-09-22 11:28:00,1.42223,1.42231,1.42198,1.4221,386700000.0
2005-09-22 11:29:00,1.4219,1.4219,1.42162,1.42173,490200002.0
2005-09-22 11:30:00,1.42173,1.42187,1.42165,1.42175,452200002.0
2005-09-22 11:31:00,1.42167,1.4219,1.42157,1.42172,650800003.0
2005-09-22 11:32:00,1.42187,1.42208,1.4218,1.42204,476000001.0
2005-09-22 11:33:00,1.42212,1.42235,1.42206,1.42206,499500001.0
2005-09-22 11:34:00,1.42186,1.42211,1.42147,1.4216,639300001.0
2005-09-22 11:35:00,1.42183,1.42225,1.42183,1.42213,492800001.0
2005-09-22 11:36:00,1.42201,1.42213,1.4217,1.42176,498900000.0
2005-09-22 11:37:00,1.42157,1.42171,1.42128,1.42131,492000000.0
2005-09-22 11:38:00,1.42133,1.42154,1.42126,1.42135,518200001.0
2005-09-22 11:39:00,1.42234,1.42234,1.42158,1.42158,702700003.0
2005-09-22 11:40:00,1.42188,1.4221,1.4218,1.422,695600000.0
2005-09-22 11:41:00,1.42198,1.42214,1.42175,1.42188,627400000.0
2005-09-22 11:42:00,1.42197,1.4222,1.42187,1.42206,528800000.0
2005-09-22 11:43:00,1.42198,1.42223,1.42184,1.42184,562100000.0
2005-09-22 11:44:00,1.42199,1.4221,1.4217,1.42176,726000006.0
2005-09-22 11:45:00,1.42201,1.42205,1.42177,1.42193,556400001.0
2005-09-22 11:46:00,1.42195,1.42238,1.42183,1.42238,510200002.0
2005-09-22 11:47:00,1.4223,1.42247,1.42212,1.4222,514400001.0
2005-09-22 11:48:00,1.42204,1.42204,1.42162,1.42162,549700001.0
2005-09-22 11:49:00,1.42163,1.4219,1.42137,1.42137,398200000.0
2005-09-22 11:50:00,1.42159,1.42193,1.42139,1.42166,305300000.0
2005-09-22 11:51:00,1.42159,1.42168,1.42141,1.42164,147000001.0
2005-09-22 11:52:00,1.42167,1.42195,1.42152,1.42152,220200000.0
2005-09-22 11:53:00,1.42138,1.42176,1.42122,1.42137,214400000.0
2005-09-22 11:54:00,1.42122,1.4215,1.42122,1.42147,366000001.0
2005-09-22 11:55:00,1.4217,1.42189,1.42165,1.4218,452300003.0
2005-09-22 11:56:00,1.42189,1.42189,1.42155,1.4218,421400000.0
2005-09-22 11:57:00,1.42182,1.42182,1.42148,1.42176,627000005.0
2005-09-22 11:58:00,1.42186,1.4221,1.42178,1.42182,440600000.0
2005-09-22 11:59:00,1.42168,1.42183,1.42147,1.42157,446300001.0
2005-09-22 12:00:00,1.42169,1.42175,1.42127,1.42127,471700002.0
2005-09-22 12:01:00,1.42114,1.42136,1.421,1.42103,468400002.0
2005-09-22 12:02:00,1.42098,1.42124,1.42098,1.42116,408900002.0
2005-09-22 12:03:00,1.42085,1.42096,1.42061,1.42077,406600000.0
2005-09-22 12:04:00,1.42036,1.42051,1.4201,1.42034,406300000.0
2005-09-22 12:05:00,1.42052,1.42109,1.42052,1.42096,371600002.0
2005-09-22 12:06:00,1.42118,1.42212,1.42118,1.42187,432400000.0
2005-09-22 12:07:00,1.42204,1.42215,1.42079,1.42138,300700001.0
2005-09-22 12:08:00,1.42153,1.42181,1.42142,1.42179,478000000.0
2005-09-22 12:09:00,1.42201,1.42205,1.42171,1.42202,422900000.0
2005-09-22 12:10:00,1.42171,1.42171,1.42037,1.4209,403500001.0
2005-09-22 12:11:00,1.42083,1.42102,1.42068,1.42083,231500000.0
2005-09-22 12:12:00,1.42093,1.42103,1.4208,1.42087,264900000.0
2005-09-22 12:13:00,1.42094,1.42101,1.42055,1.42084,558900000.0
2005-09-22 12:14:00,1.42095,1.42123,1.42068,1.42115,638300003.0
2005-09-22 12:15:00,1.42117,1.42161,1.42091,1.42161,318500001.0
2005-09-22 12:16:00,1.42167,1.42189,1.42148,1.42177,445400000.0
2005-09-22 12:17:00,1.42163,1.42163,1.42124,1.42124,189400000.0
2005-09-22 12:18:00,1.42118,1.42118,1.42079,1.42091,327300003.0
2005-09-22 12:19:00,1.42088,1.42088,1.42048,1.42054,442300000.0
2005-09-22 12:20:00,1.42051,1.42061,1.42028,1.42037,432100000.0
2005-09-22 12:21:00,1.42009,1.42045,1.42009,1.42028,371500000.0
2005-09-22 12:22:00,1.42033,1.4204,1.42015,1.42029,358200000.0
2005-09-22 12:23:00,1.42033,1.42049,1.41974,1.42008,425300001.0
2005-09-22 12:24:00,1.41993,1.42018,1.41988,1.41993,718600002.0
2005-09-22 12:25:00,1.42021,1.42035,1.4199,1.41997,434600001.0
2005-09-22 12:26:00,1.41985,1.41998,1.41965,1.4199,485700001.0
2005-09-22 12:27:00,1.41978,1.42022,1.41976,1.41976,455000000.0
2005-09-22 12:28:00,1.41965,1.41991,1.41955,1.41972,476800000.0
2005-09-22 12:29:00,1.41955,1.41984,1.41955,1.41959,750600002.0
2005-09-22 12:30:00,1.41953,1.41978,1.41943,1.41954,614300001.0
2005-09-22 12:31:00,1.41944,1.41944,1.419,1.41924,652500000.0
2005-09-22 12:32:00,1.41925,1.41963,1.41923,1.41946,624200000.0
2005-09-22 12:33:00,1.41977,1.41977,1.41955,1.41959,43600000.0
2005-09-22 12:34:00,1.41954,1.41988,1.41949,1.41969,656100003.0
2005-09-22 12:35:00,1.41983,1.42009,1.41969,1.42009,587300002.0
2005-09-22 12:36:00,1.42,1.42017,1.41997,1.4201,431600000.0
2005-09-22 12:37:00,1.42001,1.42001,1.41974,1.41976,435900001.0
2005-09-22 12:38:00,1.41972,1.42008,1.41972,1.42,678400001.0
2005-09-22 12:39:00,1.41996,1.42015,1.41984,1.42001,520500000.0
2005-09-22 12:40:00,1.42004,1.42024,1.42001,1.42012,504400000.0
2005-09-22 12:41:00,1.42017,1.4208,1.42017,1.42073,266700001.0
2005-09-22 12:42:00,1.42097,1.42108,1.4208,1.42091,335000000.0
2005-09-22 12:43:00,1.42089,1.42089,1.42043,1.4206,471200001.0
2005-09-22 12:44:00,1.42053,1.42083,1.42046,1.42062,479400003.0
2005-09-22 12:45:00,1.42084,1.42084,1.42028,1.42072,495400000.0
2005-09-22 12:46:00,1.42081,1.42089,1.4207,1.42087,465200003.0
2005-09-22 12:47:00,1.42072,1.42104,1.42071,1.4208,390600001.0
2005-09-22 12:48:00,1.42091,1.42109,1.42077,1.42093,434700001.0
2005-09-22 12:49:00,1.4209,1.42095,1.42067,1.42077,589300005.0
2005-09-22 12:50:00,1.42075,1.42075,1.42028,1.42054,507700002.0
2005-09-22 12:51:00,1.42068,1.42092,1.4206,1.42081,438200001.0
2005-09-22 12:52:00,1.42083,1.42108,1.42067,1.42086,389600001.0
2005-09-22 12:53:00,1.42096,1.42139,1.42096,1.42124,258800000.0
2005-09-22 12:54:00,1.42111,1.42148,1.42111,1.4213,401700000.0
2005-09-22 12:55:00,1.42146,1.42169,1.42123,1.42147,504300003.0
2005-09-22 12:56:00,1.42136,1.42136,1.42101,1.42106,393500002.0
2005-09-22 12:57:00,1.42125,1.42134,1.42101,1.42126,562700001.0
2005-09-22 12:58:00,1.42107,1.42113,1.42065,1.42111,342300002.0
2005-09-22 12:59:00,1.42114,1.42133,1.4208,1.42111,684300001.0
2005-09-22 13:00:00,1.42111,1.42125,1.42058,1.42124,240900000.0
2005-09-22 13:01:00,1.42147,1.42207,1.42147,1.42198,303800000.0
2005-09-22 13:02:00,1.42199,1.42221,1.42166,1.42217,381500000.0
2005-09-22 13:03:00,1.42218,1.42226,1.42199,1.42218,463500000.0
2005-09-22 13:04:00,1.42213,1.42235,1.42181,1.42181,256300000.0
2005-09-22 13:05:00,1.42175,1.42186,1.4217,1.4217,135000000.0
2005-09-22 13:06:00,1.42176,1.42198,1.42159,1.42173,408800002.0
2005-09-22 13:07:00,1.42156,1.42179,1.42147,1.42167,352700002.0
2005-09-22 13:08:00,1.42159,1.42159,1.42111,1.42122,168500000.0
2005-09-22 13:09:00,1.42108,1.42134,1.42094,1.42112,382700002.0
2005-09-22 13:10:00,1.42125,1.42136,1.42124,1.42128,152300000.0
2005-09-22 13:11:00,1.42107,1.42135,1.42076,1.42117,425800001.0
2005-09-22 13:12:00,1.42095,1.42128,1.42095,1.42113,279800000.0
2005-09-22 13:13:00,1.4212,1.42162,1.4212,1.4215,318300000.0
2005-09-22 13:14:00,1.4215,1.42175,1.4215,1.42161,366900002.0
2005-09-22 13:15:00,1.42171,1.42172,1.42146,1.42165,409300001.0
2005-09-22 13:16:00,1.4216,1.42174,1.42154,1.42156,156300001.0
2005-09-22 13:17:00,1.4217,1.42204,1.4217,1.42194,149300000.0
2005-09-22 13:18:00,1.422,1.42274,1.422,1.42274,345600002.0
2005-09-22 13:19:00,1.42255,1.42272,1.42235,1.42272,261000000.0
2005-09-22 13:20:00,1.42281,1.42296,1.42272,1.42275,193900000.0
2005-09-22 13:21:00,1.42283,1.42302,1.4228,1.42295,168100001.0
2005-09-22 13:22:00,1.42284,1.42292,1.42273,1.42292,226000001.0
2005-09-22 13:23:00,1.42281,1.42302,1.42277,1.42302,252800001.0
2005-09-22 13:24:00,1.42318,1.42358,1.42307,1.42358,181300000.0
2005-09-22 13:25:00,1.42365,1.42401,1.42358,1.42358,134600000.0
2005-09-22 13:26:00,1.42374,1.4241,1.4237,1.4241,213800000.0
2005-09-22 13:27:00,1.42404,1.42407,1.42371,1.42371,344400002.0
2005-09-22 13:28:00,1.42374,1.42404,1.42374,1.42391,419400000.0
2005-09-22 13:29:00,1.42384,1.42416,1.4236,1.42379,650600000.0
2005-09-22 13:30:00,1.42379,1.42386,1.42354,1.42365,557100002.0
2005-09-22 13:31:00,1.42364,1.42381,1.42351,1.42363,460300000.0
2005-09-22 13:32:00,1.42366,1.42399,1.42366,1.42368,204700000.0
2005-09-22 13:33:00,1.42381,1.42406,1.4237,1.42397,391800000.0
2005-09-22 13:34:00,1.42325,1.42391,1.42325,1.42378,309800000.0
2005-09-22 13:35:00,1.42395,1.42466,1.42395,1.42464,401400002.0
2005-09-22 13:36:00,1.42452,1.42459,1.42406,1.42406,405600001.0
2005-09-22 13:37:00,1.42394,1.42417,1.4239,1.4241,434500000.0
2005-09-22 13:38:00,1.4241,1.42427,1.42398,1.42398,467100002.0
2005-09-22 13:39:00,1.42384,1.424,1.42376,1.42376,290600000.0
2005-09-22 13:40:00,1.42358,1.42386,1.42341,1.42357,431200000.0
2005-09-22 13:41:00,1.42349,1.42354,1.42337,1.4234,228400000.0
2005-09-22 13:42:00,1.42333,1.42333,1.42288,1.42308,163200001.0
2005-09-22 13:43:00,1.42315,1.42359,1.42315,1.42359,137400000.0
2005-09-22 13:44:00,1.42374,1.42416,1.4236,1.424,265500000.0
2005-09-22 13:45:00,1.42414,1.42455,1.42407,1.42422,482800000.0
2005-09-22 13:46:00,1.42419,1.42435,1.42409,1.42434,456100002.0
2005-09-22 13:47:00,1.42443,1.42447,1.42408,1.42441,496100001.0
2005-09-22 13:48:00,1.42434,1.42434,1.42404,1.42424,219000001.0
2005-09-22 13:49:00,1.42444,1.42462,1.42425,1.42462,234700000.0
2005-09-22 13:50:00,1.42447,1.42461,1.42429,1.42448,302400000.0
2005-09-22 13:51:00,1.42444,1.42444,1.42385,1.42431,310600002.0
2005-09-22 13:52:00,1.42425,1.42474,1.42425,1.42466,422300000.0
2005-09-22 13:53:00,1.42442,1.42462,1.42437,1.42443,554200001.0
2005-09-22 13:54:00,1.42462,1.42522,1.42462,1.42507,364900000.0
2005-09-22 13:55:00,1.42497,1.42512,1.42466,1.42493,352400000.0
2005-09-22 13:56:00,1.42519,1.4253,1.42497,1.42512,441100004.0
2005-09-22 13:57:00,1.42513,1.42546,1.42507,1.42546,311000001.0
2005-09-22 13:58:00,1.42539,1.4255,1.42515,1.4253,191400001.0
2005-09-22 13:59:00,1.42514,1.42554,1.42514,1.42536,409300000.0
2005-09-22 14:00:00,1.42515,1.42528,1.42495,1.42517,266700000.0
2005-09-22 14:01:00,1.42516,1.42516,1.42496,1.42498,441900000.0
2005-09-22 14:02:00,1.42475,1.4248,1.42461,1.42479,290300000.0
2005-09-22 14:03:00,1.42479,1.42499,1.4247,1.42474,403400000.0
2005-09-22 14:04:00,1.42466,1.42469,1.42446,1.42446,401900000.0
2005-09-22 14:05:00,1.4244,1.42462,1.42434,1.42456,367400000.0
2005-09-22 14:06:00,1.42467,1.42494,1.42459,1.42477,342500001.0
2005-09-22 14:07:00,1.42489,1.42491,1.42465,1.42476,332700000.0
2005-09-22 14:08:00,1.42485,1.42532,1.42485,1.42516,371800000.0
2005-09-22 14:09:00,1.42512,1.42548,1.42511,1.42519,170700000.0
2005-09-22 14:10:00,1.42536,1.4256,1.42534,1.42551,281200001.0
2005-09-22 14:11:00,1.42528,1.42543,1.42523,1.42527,124400000.0
2005-09-22 14:12:00,1.42528,1.42531,1.4248,1.4248,285800001.0
2005-09-22 14:13:00,1.42468,1.4248,1.42459,1.42463,171300001.0
2005-09-22 14:14:00,1.42449,1.42456,1.42418,1.42435,257600000.0
2005-09-22 14:15:00,1.42441,1.42452,1.42413,1.42413,367700000.0
2005-09-22 14:16:00,1.42388,1.42401,1.42378,1.4239,157300001.0
2005-09-22 14:17:00,1.42401,1.42449,1.42401,1.42449,631400002.0
2005-09-22 14:18:00,1.42444,1.42474,1.42437,1.42474,337100002.0
2005-09-22 14:19:00,1.4246,1.42474,1.42431,1.42431,489200003.0
2005-09-22 14:20:00,1.42427,1.42452,1.42405,1.42452,170800000.0
2005-09-22 14:21:00,1.4245,1.4245,1.42419,1.42438,405000001.0
2005-09-22 14:22:00,1.42453,1.42485,1.42451,1.42485,694100002.0
2005-09-22 14:23:00,1.42511,1.4255,1.425,1.4255,147800000.0
2005-09-22 14:24:00,1.42546,1.42593,1.42546,1.42558,472300001.0
2005-09-22 14:25:00,1.42567,1.42588,1.42547,1.42552,594500005.0
2005-09-22 14:26:00,1.42555,1.42571,1.42549,1.42565,679300004.0
2005-09-22 14:27:00,1.42553,1.42614,1.42553,1.42614,406100001.0
2005-09-22 14:28:00,1.42609,1.42629,1.42573,1.42605,50200000.0
2005-09-22 14:29:00,1.42586,1.42586,1.42551,1.42562,70200002.0
2005-09-22 14:30:00,1.42547,1.4257,1.42512,1.4257,54600000.0
2005-09-22 14:31:00,1.42543,1.4257,1.4254,1.42556,22000000.0
2005-09-22 14:32:00,1.42586,1.42594,1.4256,1.4258,22000000.0
2005-09-22 14:33:00,1.42555,1.42576,1.42542,1.42546,23900000.0
2005-09-22 14:34:00,1.42537,1.42564,1.42537,1.4256,23400000.0
2005-09-22 14:35:00,1.42557,1.42557,1.42522,1.42522,21000000.0
2005-09-22 14:36:00,1.42521,1.42532,1.42433,1.42433,49600000.0
2005-09-22 14:37:00,1.42463,1.42463,1.42409,1.42441,43800000.0
2005-09-22 14:38:00,1.42433,1.42433,1.42366,1.42396,31800000.0
2005-09-22 14:39:00,1.4237,1.42439,1.42341,1.42421,30600000.0
2005-09-22 14:40:00,1.42403,1.4243,1.42388,1.42388,52000001.0
2005-09-22 14:41:00,1.42383,1.42405,1.4238,1.42401,45000000.0
2005-09-22 14:42:00,1.42374,1.42438,1.42374,1.42382,45900000.0
2005-09-22 14:43:00,1.42465,1.42478,1.42445,1.42452,42200000.0
2005-09-22 14:44:00,1.4245,1.42476,1.4245,1.42469,40800000.0
2005-09-22 14:45:00,1.42445,1.42491,1.42427,1.42462,41700000.0
2005-09-22 14:46:00,1.42503,1.42503,1.42421,1.42428,28600000.0
2005-09-22 14:47:00,1.42395,1.424,1.42356,1.42379,28000000.0
2005-09-22 14:48:00,1.42352,1.42357,1.42326,1.42332,36100000.0
2005-09-22 14:49:00,1.4234,1.42372,1.42324,1.42324,44600000.0
2005-09-22 14:50:00,1.42304,1.42343,1.42304,1.4234,39600000.0
2005-09-22 14:51:00,1.42348,1.42354,1.42334,1.42334,22000000.0
2005-09-22 14:52:00,1.42324,1.42362,1.42324,1.42362,30400000.0
2005-09-22 14:53:00,1.42347,1.42369,1.42322,1.42345,14600000.0
2005-09-22 14:54:00,1.42369,1.42369,1.42312,1.42312,47000000.0
2005-09-22 14:55:00,1.42337,1.42348,1.42272,1.42287,45200000.0
2005-09-22 14:56:00,1.42286,1.42286,1.42264,1.42272,37400000.0
2005-09-22 14:57:00,1.42279,1.42283,1.42257,1.42272,29200000.0
2005-09-22 14:58:00,1.42262,1.42288,1.42262,1.42262,33200000.0
2005-09-22 14:59:00,1.42269,1.42296,1.42269,1.42271,40200000.0
2005-09-22 15:00:00,1.42269,1.42273,1.42226,1.42226,47700000.0
2005-09-22 15:01:00,1.42272,1.4229,1.42263,1.4227,37400000.0
2005-09-22 15:02:00,1.42294,1.42294,1.42262,1.42284,29800000.0
2005-09-22 15:03:00,1.42279,1.423,1.42254,1.42282,77800000.0
2005-09-22 15:04:00,1.42275,1.42307,1.42275,1.42307,39600000.0
2005-09-22 15:05:00,1.42325,1.42387,1.42325,1.42381,47200000.0
2005-09-22 15:06:00,1.42361,1.42368,1.42312,1.42347,45000001.0
2005-09-22 15:07:00,1.42365,1.42366,1.42342,1.42346,47000000.0
2005-09-22 15:08:00,1.42323,1.42331,1.42283,1.4231,41600000.0
2005-09-22 15:09:00,1.42308,1.42308,1.42276,1.42306,38800000.0
2005-09-22 15:10:00,1.4231,1.42347,1.4231,1.42328,44600000.0
2005-09-22 15:11:00,1.4233,1.4235,1.42322,1.42322,38100001.0
2005-09-22 15:12:00,1.42325,1.42333,1.42293,1.42314,32600000.0
2005-09-22 15:13:00,1.42325,1.42325,1.42279,1.42287,77300002.0
2005-09-22 15:14:00,1.42258,1.42275,1.42258,1.42261,32300000.0
2005-09-22 15:15:00,1.4227,1.4227,1.42208,1.42254,42600000.0
2005-09-22 15:16:00,1.42248,1.42265,1.42248,1.42263,29400000.0
2005-09-22 15:17:00,1.4224,1.4224,1.42195,1.42203,59600000.0
2005-09-22 15:18:00,1.42206,1.42241,1.42197,1.42241,58100000.0
2005-09-22 15:19:00,1.42244,1.42244,1.42236,1.42236,23000000.0
2005-09-22 15:20:00,1.42259,1.42294,1.42259,1.42281,39600000.0
2005-09-22 15:21:00,1.42265,1.4228,1.42221,1.4228,32600000.0
2005-09-22 15:22:00,1.42279,1.42286,1.42259,1.42264,46800000.0
2005-09-22 15:23:00,1.4227,1.4227,1.42221,1.42251,18600000.0
2005-09-22 15:24:00,1.42274,1.42274,1.42243,1.42254,24800000.0
2005-09-22 15:25:00,1.4225,1.42284,1.42221,1.42247,36700000.0
2005-09-22 15:26:00,1.42261,1.42275,1.4224,1.42275,56800000.0
2005-09-22 15:27:00,1.42261,1.42299,1.42261,1.42286,32900000.0
2005-09-22 15:28:00,1.42258,1.42264,1.42231,1.42231,30200000.0
2005-09-22 15:29:00,1.42249,1.42264,1.42224,1.42224,37600000.0
2005-09-22 15:30:00,1.42241,1.4226,1.42221,1.42255,34800001.0
2005-09-22 15:31:00,1.42253,1.42311,1.42242,1.42311,36400000.0
2005-09-22 15:32:00,1.42317,1.42325,1.42273,1.42275,59300000.0
2005-09-22 15:33:00,1.42271,1.42285,1.4224,1.42272,47000000.0
2005-09-22 15:34:00,1.42242,1.42242,1.42191,1.42191,38000000.0
2005-09-22 15:35:00,1.42173,1.42173,1.42136,1.42136,39900000.0
2005-09-22 15:36:00,1.4217,1.4217,1.42113,1.42114,59400000.0
2005-09-22 15:37:00,1.42131,1.42151,1.42122,1.42131,27200000.0
2005-09-22 15:38:00,1.42125,1.42176,1.42125,1.42176,61100000.0
2005-09-22 15:39:00,1.42188,1.42206,1.42185,1.42186,26800000.0
2005-09-22 15:40:00,1.42197,1.42212,1.42188,1.42196,35400000.0
2005-09-22 15:41:00,1.42197,1.42212,1.42172,1.42203,31600000.0
2005-09-22 15:42:00,1.42219,1.42234,1.42185,1.4221,32000000.0
2005-09-22 15:43:00,1.42229,1.42241,1.42199,1.42229,28600000.0
2005-09-22 15:44:00,1.42234,1.4224,1.42184,1.42184,23400000.0
2005-09-22 15:45:00,1.42176,1.42188,1.42143,1.4216,64200000.0
2005-09-22 15:46:00,1.42166,1.42193,1.42166,1.42172,39100000.0
2005-09-22 15:47:00,1.42166,1.42166,1.42116,1.42161,42400000.0
2005-09-22 15:48:00,1.42172,1.42192,1.42145,1.42157,30600000.0
2005-09-22 15:49:00,1.42142,1.42181,1.42142,1.42158,55300000.0
2005-09-22 15:50:00,1.42125,1.42209,1.42125,1.42207,30600000.0
2005-09-22 15:51:00,1.42227,1.4228,1.42227,1.42257,23400000.0
2005-09-22 15:52:00,1.42245,1.42245,1.42205,1.42222,37200000.0
2005-09-22 15:53:00,1.42238,1.4226,1.42236,1.42243,48000000.0
2005-09-22 15:54:00,1.42252,1.42252,1.42231,1.42233,29400000.0
2005-09-22 15:55:00,1.4226,1.42278,1.42232,1.42268,64400001.0
2005-09-22 15:56:00,1.4226,1.4226,1.42198,1.42254,38000000.0
2005-09-22 15:57:00,1.4223,1.42262,1.4223,1.42238,26600000.0
2005-09-22 15:58:00,1.42248,1.42265,1.42246,1.42252,24600000.0
2005-09-22 15:59:00,1.42233,1.42247,1.422,1.422,37300000.0
2005-09-22 16:00:00,1.42194,1.42234,1.42194,1.42219,33400000.0
2005-09-22 16:01:00,1.42204,1.42231,1.42193,1.42204,46800000.0
2005-09-22 16:02:00,1.42201,1.42211,1.42189,1.42191,29600000.0
2005-09-22 16:03:00,1.42159,1.42159,1.42079,1.42085,34000000.0
2005-09-22 16:04:00,1.42096,1.42108,1.42046,1.4205,42400000.0
2005-09-22 16:05:00,1.42004,1.42056,1.41977,1.42056,30100000.0
2005-09-22 16:06:00,1.42049,1.42054,1.42009,1.42036,43600000.0
2005-09-22 16:07:00,1.42035,1.42035,1.41976,1.41994,47200000.0
2005-09-22 16:08:00,1.41998,1.42044,1.41989,1.42031,26600000.0
2005-09-22 16:09:00,1.42009,1.4202,1.41985,1.4202,37600000.0
2005-09-22 16:10:00,1.42036,1.42045,1.42006,1.42033,32800000.0
2005-09-22 16:11:00,1.42014,1.42035,1.41983,1.41983,28200000.0
2005-09-22 16:12:00,1.41965,1.41995,1.41947,1.41961,54500000.0
2005-09-22 16:13:00,1.41932,1.4198,1.41917,1.4198,40900000.0
2005-09-22 16:14:00,1.4195,1.4195,1.41879,1.41948,48600001.0
2005-09-22 16:15:00,1.41927,1.41963,1.41927,1.41963,34500000.0
2005-09-22 16:16:00,1.41958,1.41977,1.41934,1.41977,28400000.0
2005-09-22 16:17:00,1.41991,1.42001,1.41952,1.41952,26000000.0
2005-09-22 16:18:00,1.4195,1.41973,1.41947,1.41947,36600001.0
2005-09-22 16:19:00,1.41965,1.42003,1.41954,1.41995,36400000.0
2005-09-22 16:20:00,1.41997,1.42011,1.41977,1.42,70700000.0
2005-09-22 16:21:00,1.41994,1.42,1.41937,1.41966,53400000.0
2005-09-22 16:22:00,1.41958,1.42048,1.41944,1.42046,42400000.0
2005-09-22 16:23:00,1.42042,1.42042,1.42003,1.42027,39800000.0
2005-09-22 16:24:00,1.42017,1.42019,1.42,1.42002,35300000.0
2005-09-22 16:25:00,1.41987,1.42018,1.41936,1.42008,33400000.0
2005-09-22 16:26:00,1.42029,1.42029,1.41981,1.41981,49400000.0
2005-09-22 16:27:00,1.4198,1.42037,1.4198,1.42012,52200000.0
2005-09-22 16:28:00,1.42047,1.42061,1.42012,1.42044,36300000.0
2005-09-22 16:29:00,1.42054,1.42054,1.41917,1.41932,40400000.0
2005-09-22 16:30:00,1.41943,1.41956,1.419,1.41956,48500000.0
2005-09-22 16:31:00,1.41967,1.41987,1.41952,1.41967,41600000.0
2005-09-22 16:32:00,1.41982,1.41982,1.41908,1.41934,42400000.0
2005-09-22 16:33:00,1.4193,1.41938,1.41905,1.41918,37400000.0
2005-09-22 16:34:00,1.41915,1.41922,1.41889,1.41902,42000000.0
2005-09-22 16:35:00,1.41915,1.41917,1.4188,1.41917,29800000.0
2005-09-22 16:36:00,1.41889,1.4191,1.41857,1.4188,29200000.0
2005-09-22 16:37:00,1.41899,1.41899,1.41822,1.4187,35200000.0
2005-09-22 16:38:00,1.41861,1.41871,1.41835,1.41843,39600000.0
2005-09-22 16:39:00,1.41846,1.41906,1.41838,1.41906,24400000.0
2005-09-22 16:40:00,1.41859,1.41882,1.41835,1.41873,36000000.0
2005-09-22 16:41:00,1.41847,1.41906,1.41847,1.41871,37400000.0
2005-09-22 16:42:00,1.41888,1.41888,1.41826,1.41857,35600000.0
2005-09-22 16:43:00,1.41872,1.41872,1.41807,1.41825,39600000.0
2005-09-22 16:44:00,1.41823,1.41838,1.41822,1.41822,44100000.0
2005-09-22 16:45:00,1.41788,1.41837,1.41788,1.41827,32600000.0
2005-09-22 16:46:00,1.41836,1.41836,1.4174,1.4175,48600000.0
2005-09-22 16:47:00,1.41778,1.41789,1.41735,1.41736,29000000.0
2005-09-22 16:48:00,1.41758,1.41772,1.41711,1.41753,31400000.0
2005-09-22 16:49:00,1.41732,1.41747,1.41696,1.41727,50400000.0
2005-09-22 16:50:00,1.41725,1.41727,1.4166,1.4166,45900000.0
2005-09-22 16:51:00,1.41659,1.41691,1.41652,1.41691,39600001.0
2005-09-22 16:52:00,1.41725,1.41725,1.41683,1.41697,52200000.0
2005-09-22 16:53:00,1.41698,1.41713,1.41676,1.41691,42200000.0
2005-09-22 16:54:00,1.41706,1.41724,1.41698,1.41711,45200000.0
2005-09-22 16:55:00,1.4169,1.4176,1.4169,1.4175,44800000.0
2005-09-22 16:56:00,1.4176,1.4177,1.4173,1.4173,44800000.0
2005-09-22 16:57:00,1.41703,1.41736,1.41703,1.41735,44800000.0
2005-09-22 16:58:00,1.41719,1.4172,1.41692,1.41696,34200000.0
2005-09-22 16:59:00,1.41705,1.4173,1.41689,1.4173,26600000.0
2005-09-22 17:00:00,1.41678,1.41715,1.41677,1.4171,44200000.0
2005-09-22 17:01:00,1.41698,1.41722,1.41682,1.41718,40600000.0
2005-09-22 17:02:00,1.41703,1.41713,1.41695,1.41708,30600000.0
2005-09-22 17:03:00,1.41707,1.41715,1.417,1.41715,39200000.0
2005-09-22 17:04:00,1.41739,1.41752,1.41729,1.41729,29200000.0
2005-09-22 17:05:00,1.41712,1.41739,1.4169,1.41739,20800000.0
2005-09-22 17:06:00,1.41739,1.41776,1.41728,1.41776,35000000.0
2005-09-22 17:07:00,1.4178,1.41814,1.41766,1.4181,41200000.0
2005-09-22 17:08:00,1.41804,1.41849,1.41804,1.41849,45500000.0
2005-09-22 17:09:00,1.4186,1.41868,1.41838,1.4185,55100000.0
2005-09-22 17:10:00,1.41811,1.41837,1.41786,1.41832,34000000.0
2005-09-22 17:11:00,1.41827,1.41852,1.41825,1.41831,31400000.0
2005-09-22 17:12:00,1.41849,1.41877,1.41841,1.41877,42800000.0
2005-09-22 17:13:00,1.41874,1.41902,1.41874,1.41891,36400000.0
2005-09-22 17:14:00,1.41862,1.41945,1.41862,1.41913,59900000.0
2005-09-22 17:15:00,1.41956,1.41956,1.41917,1.41917,25600000.0
2005-09-22 17:16:00,1.4192,1.41944,1.4192,1.4192,31600000.0
2005-09-22 17:17:00,1.41946,1.41987,1.41924,1.41957,34800000.0
2005-09-22 17:18:00,1.41973,1.41977,1.41943,1.41945,32500000.0
2005-09-22 17:19:00,1.41936,1.41978,1.41936,1.4197,20800000.0
2005-09-22 17:20:00,1.41941,1.41948,1.41902,1.41922,46000000.0
2005-09-22 17:21:00,1.41965,1.41966,1.41876,1.41921,41400000.0
2005-09-22 17:22:00,1.41894,1.41915,1.41875,1.41907,38400000.0
2005-09-22 17:23:00,1.41887,1.41928,1.41887,1.41897,28400000.0
2005-09-22 17:24:00,1.41902,1.41903,1.41871,1.41888,40600000.0
2005-09-22 17:25:00,1.41885,1.41951,1.41885,1.41945,41600000.0
2005-09-22 17:26:00,1.41944,1.4195,1.41922,1.41922,40000000.0
2005-09-22 17:27:00,1.41915,1.41915,1.4188,1.41881,22200000.0
2005-09-22 17:28:00,1.41903,1.41903,1.41863,1.41871,32600000.0
2005-09-22 17:29:00,1.41877,1.419,1.41854,1.41894,39800000.0
2005-09-22 17:30:00,1.41884,1.41895,1.41853,1.41887,58300000.0
2005-09-22 17:31:00,1.41869,1.41891,1.41857,1.4186,29200000.0
2005-09-22 17:32:00,1.41829,1.41861,1.41829,1.41857,38000000.0
2005-09-22 17:33:00,1.41859,1.4186,1.41845,1.4185,39800000.0
2005-09-22 17:34:00,1.41856,1.41873,1.41833,1.41873,35500000.0
2005-09-22 17:35:00,1.41873,1.41873,1.41825,1.41839,36900000.0
2005-09-22 17:36:00,1.41832,1.41832,1.41799,1.41819,69600000.0
2005-09-22 17:37:00,1.41824,1.41845,1.41785,1.4184,71000002.0
2005-09-22 17:38:00,1.41821,1.41866,1.41821,1.41859,49200000.0
2005-09-22 17:39:00,1.41874,1.41896,1.41858,1.41889,32400000.0
2005-09-22 17:40:00,1.41873,1.41892,1.41833,1.41833,49200001.0
2005-09-22 17:41:00,1.41857,1.41885,1.41847,1.41871,38800000.0
2005-09-22 17:42:00,1.41851,1.41892,1.41837,1.41858,73700002.0
2005-09-22 17:43:00,1.41864,1.41864,1.41803,1.41829,66400000.0
2005-09-22 17:44:00,1.41828,1.41866,1.41828,1.41834,35400000.0
2005-09-22 17:45:00,1.41862,1.41882,1.41858,1.41882,21800000.0
2005-09-22 17:46:00,1.4188,1.41885,1.41849,1.41857,38800000.0
2005-09-22 17:47:00,1.41852,1.41886,1.41831,1.41831,39700000.0
2005-09-22 17:48:00,1.41837,1.41841,1.41799,1.41839,44200000.0
2005-09-22 17:49:00,1.41834,1.41834,1.41768,1.4181,34200000.0
2005-09-22 17:50:00,1.41817,1.41818,1.41797,1.41809,31800000.0
2005-09-22 17:51:00,1.41799,1.41822,1.41776,1.41779,17000000.0
2005-09-22 17:52:00,1.41794,1.4181,1.41789,1.41809,32600000.0
2005-09-22 17:53:00,1.41802,1.41816,1.41794,1.41811,37400000.0
2005-09-22 17:54:00,1.4181,1.41841,1.41784,1.41838,45800000.0
2005-09-22 17:55:00,1.41838,1.41866,1.41787,1.41866,32600000.0
2005-09-22 17:56:00,1.41849,1.41861,1.41844,1.4185,36200000.0
2005-09-22 17:57:00,1.41844,1.41863,1.41814,1.41853,32000000.0
2005-09-22 17:58:00,1.41871,1.41871,1.41839,1.41861,32400000.0
2005-09-22 17:59:00,1.41826,1.41826,1.41718,1.41739,37400000.0
2005-09-22 18:00:00,1.4174,1.41749,1.41705,1.41745,40500000.0
2005-09-22 18:01:00,1.4177,1.4177,1.41738,1.41738,58800000.0
2005-09-22 18:02:00,1.41745,1.4178,1.41745,1.41768,38400000.0
2005-09-22 18:03:00,1.41737,1.41756,1.41709,1.41709,39600000.0
2005-09-22 18:04:00,1.41727,1.41729,1.41701,1.41701,39600000.0
2005-09-22 18:05:00,1.41682,1.41697,1.41659,1.41697,33000000.0
2005-09-22 18:06:00,1.41702,1.41744,1.41702,1.41719,49100000.0
2005-09-22 18:07:00,1.41737,1.41737,1.41707,1.41714,42300000.0
2005-09-22 18:08:00,1.41691,1.41743,1.41691,1.41722,47700000.0
2005-09-22 18:09:00,1.41727,1.4176,1.41727,1.41748,55200000.0
2005-09-22 18:10:00,1.41737,1.41761,1.41723,1.41752,33200000.0
2005-09-22 18:11:00,1.41771,1.41773,1.4175,1.41773,48400000.0
2005-09-22 18:12:00,1.41782,1.41798,1.41782,1.41787,25800000.0
2005-09-22 18:13:00,1.41791,1.418,1.41774,1.418,39200000.0
2005-09-22 18:14:00,1.41757,1.41819,1.41757,1.41801,30800000.0
2005-09-22 18:15:00,1.41794,1.41814,1.4179,1.41793,37800000.0
2005-09-22 18:16:00,1.41803,1.41821,1.41799,1.41799,27000000.0
2005-09-22 18:17:00,1.41781,1.4179,1.41761,1.41761,49000000.0
2005-09-22 18:18:00,1.41767,1.41784,1.41757,1.41781,53300000.0
2005-09-22 18:19:00,1.41798,1.41798,1.41768,1.41784,34400000.0
2005-09-22 18:20:00,1.41794,1.41818,1.41763,1.41804,42500000.0
2005-09-22 18:21:00,1.41821,1.41848,1.41804,1.41837,62100001.0
2005-09-22 18:22:00,1.41848,1.41856,1.41842,1.41844,41800001.0
2005-09-22 18:23:00,1.41849,1.41884,1.41849,1.41876,25800000.0
2005-09-22 18:24:00,1.41867,1.41867,1.41821,1.41822,71100000.0
2005-09-22 18:25:00,1.41844,1.41867,1.41834,1.41838,38000000.0
2005-09-22 18:26:00,1.41818,1.41827,1.41805,1.41819,20600000.0
2005-09-22 18:27:00,1.418,1.41838,1.41774,1.41835,45200000.0
2005-09-22 18:28:00,1.41812,1.41831,1.418,1.41802,38000000.0
2005-09-22 18:29:00,1.41797,1.41844,1.41795,1.4184,53500000.0
2005-09-22 18:30:00,1.41847,1.41847,1.41809,1.41847,60100000.0
2005-09-22 18:31:00,1.4186,1.4186,1.41836,1.41851,28000000.0
2005-09-22 18:32:00,1.41845,1.41845,1.41803,1.41823,21000000.0
2005-09-22 18:33:00,1.41835,1.41852,1.41819,1.41825,54600000.0
2005-09-22 18:34:00,1.41851,1.41866,1.41839,1.41861,21000000.0
2005-09-22 18:35:00,1.41853,1.41853,1.41783,1.41826,56600000.0
2005-09-22 18:36:00,1.41811,1.41826,1.41808,1.41815,52500000.0
2005-09-22 18:37:00,1.41815,1.41833,1.41815,1.41832,20800000.0
2005-09-22 18:38:00,1.41817,1.4184,1.41797,1.41819,30400000.0
2005-09-22 18:39:00,1.41775,1.41806,1.41775,1.41801,23600000.0
2005-09-22 18:40:00,1.41807,1.41822,1.41795,1.418,23600000.0
2005-09-22 18:41:00,1.41794,1.41811,1.41794,1.41811,42300000.0
2005-09-22 18:42:00,1.41808,1.41827,1.41793,1.41827,48000000.0
2005-09-22 18:43:00,1.41824,1.41842,1.41812,1.41822,45600001.0
2005-09-22 18:44:00,1.4183,1.41843,1.41822,1.41822,56400000.0
2005-09-22 18:45:00,1.41841,1.41849,1.4182,1.4182,44400000.0
2005-09-22 18:46:00,1.41825,1.41836,1.41817,1.41817,29400000.0
2005-09-22 18:47:00,1.41842,1.41842,1.41815,1.41817,20800000.0
2005-09-22 18:48:00,1.41825,1.41845,1.41815,1.4183,70000002.0
2005-09-22 18:49:00,1.41833,1.41833,1.4181,1.41823,30600000.0
2005-09-22 18:50:00,1.41838,1.41868,1.41837,1.41856,44800000.0
2005-09-22 18:51:00,1.4183,1.41831,1.4181,1.41814,66700000.0
2005-09-22 18:52:00,1.41794,1.41824,1.41794,1.41804,39200000.0
2005-09-22 18:53:00,1.41814,1.4183,1.41814,1.41821,38800000.0
2005-09-22 18:54:00,1.41833,1.41836,1.41803,1.41836,25600000.0
2005-09-22 18:55:00,1.41812,1.41864,1.41812,1.41864,60500000.0
2005-09-22 18:56:00,1.41839,1.41874,1.41824,1.41824,41200000.0
2005-09-22 18:57:00,1.41856,1.4186,1.41827,1.41827,33400000.0
2005-09-22 18:58:00,1.41824,1.41873,1.41824,1.4186,35000000.0
2005-09-22 18:59:00,1.41842,1.41856,1.418,1.41855,26000000.0
2005-09-22 19:00:00,1.41852,1.41858,1.41814,1.41858,23000000.0
2005-09-22 19:01:00,1.4188,1.41891,1.41862,1.41871,51400001.0
2005-09-22 19:02:00,1.41865,1.41883,1.41855,1.41883,22600000.0
2005-09-22 19:03:00,1.41881,1.41918,1.41874,1.41918,65900000.0
2005-09-22 19:04:00,1.41908,1.41908,1.4187,1.41885,47700000.0
2005-09-22 19:05:00,1.41895,1.41902,1.41878,1.41884,27400000.0
2005-09-22 19:06:00,1.41871,1.41886,1.41862,1.41886,30500000.0
2005-09-22 19:07:00,1.41885,1.41916,1.41874,1.41916,28400000.0
2005-09-22 19:08:00,1.41877,1.41898,1.41877,1.41892,23400000.0
2005-09-22 19:09:00,1.41903,1.41903,1.41886,1.41893,40200000.0
2005-09-22 19:10:00,1.41891,1.41915,1.41862,1.41862,36700000.0
2005-09-22 19:11:00,1.41919,1.41929,1.41906,1.41923,38800000.0
2005-09-22 19:12:00,1.41902,1.41947,1.41902,1.41947,27800000.0
2005-09-22 19:13:00,1.41956,1.4198,1.41947,1.4198,42900000.0
2005-09-22 19:14:00,1.41962,1.41965,1.41934,1.41962,37600000.0
2005-09-22 19:15:00,1.41946,1.41958,1.4192,1.41958,16800000.0
2005-09-22 19:16:00,1.41936,1.41947,1.41927,1.41927,61800000.0
2005-09-22 19:17:00,1.41916,1.41927,1.419,1.41915,41400000.0
2005-09-22 19:18:00,1.41924,1.41935,1.41915,1.41923,16000000.0
2005-09-22 19:19:00,1.41928,1.41999,1.41914,1.41987,40500000.0
2005-09-22 19:20:00,1.41981,1.41981,1.41919,1.41943,31800000.0
2005-09-22 19:21:00,1.41935,1.41978,1.41935,1.41968,36500000.0
2005-09-22 19:22:00,1.41977,1.41977,1.41947,1.41947,36200000.0
2005-09-22 19:23:00,1.41928,1.41972,1.41908,1.41966,43800000.0
2005-09-22 19:24:00,1.41991,1.41991,1.41973,1.41973,61200000.0
2005-09-22 19:25:00,1.41975,1.41975,1.41929,1.41955,37300000.0
2005-09-22 19:26:00,1.41921,1.4195,1.41899,1.41945,54200001.0
2005-09-22 19:27:00,1.41931,1.41938,1.41889,1.41937,27000000.0
2005-09-22 19:28:00,1.41931,1.41934,1.41901,1.41921,44000000.0
2005-09-22 19:29:00,1.41915,1.4193,1.41887,1.41918,34000000.0
2005-09-22 19:30:00,1.41918,1.41918,1.41908,1.41911,42900000.0
2005-09-22 19:31:00,1.41909,1.41925,1.419,1.41925,70900000.0
2005-09-22 19:32:00,1.41923,1.41933,1.4191,1.41921,51600000.0
2005-09-22 19:33:00,1.41929,1.4194,1.4191,1.41933,44200000.0
2005-09-22 19:34:00,1.4194,1.41952,1.41928,1.41928,44500000.0
2005-09-22 19:35:00,1.41922,1.41942,1.4188,1.41942,46400001.0
2005-09-22 19:36:00,1.41924,1.41936,1.41889,1.41889,32000000.0
2005-09-22 19:37:00,1.41881,1.41881,1.41837,1.41837,25800000.0
2005-09-22 19:38:00,1.41838,1.4188,1.41838,1.41859,28200000.0
2005-09-22 19:39:00,1.41855,1.41859,1.4183,1.41859,34000000.0
2005-09-22 19:40:00,1.41855,1.4187,1.41842,1.41854,94100000.0
2005-09-22 19:41:00,1.41865,1.41893,1.41862,1.41893,46900000.0
2005-09-22 19:42:00,1.41894,1.41905,1.41877,1.41905,38800000.0
2005-09-22 19:43:00,1.41894,1.41894,1.41857,1.41868,29400000.0
2005-09-22 19:44:00,1.41852,1.41937,1.41852,1.41937,52800001.0
2005-09-22 19:45:00,1.41902,1.41913,1.41893,1.41893,102000003.0
2005-09-22 19:46:00,1.41888,1.41894,1.41825,1.41825,64700000.0
2005-09-22 19:47:00,1.41874,1.41917,1.41865,1.41917,32200000.0
2005-09-22 19:48:00,1.41926,1.41939,1.41926,1.41937,62200001.0
2005-09-22 19:49:00,1.41963,1.42005,1.41963,1.41996,27800000.0
2005-09-22 19:50:00,1.42009,1.42011,1.41986,1.41988,58700000.0
2005-09-22 19:51:00,1.41951,1.41974,1.41951,1.41967,47900000.0
2005-09-22 19:52:00,1.41956,1.4198,1.41905,1.41905,36800000.0
2005-09-22 19:53:00,1.41878,1.41889,1.41853,1.41853,52700000.0
2005-09-22 19:54:00,1.4187,1.41889,1.4187,1.41884,36600000.0
2005-09-22 19:55:00,1.41887,1.4191,1.41887,1.41897,30400000.0
2005-09-22 19:56:00,1.41897,1.41913,1.4188,1.41913,34100000.0
2005-09-22 19:57:00,1.41917,1.41942,1.41917,1.41934,47200000.0
2005-09-22 19:58:00,1.41931,1.41954,1.41931,1.41942,28900000.0
2005-09-22 19:59:00,1.41953,1.4196,1.41928,1.41958,42300000.0
2005-09-22 20:00:00,1.41969,1.42001,1.41961,1.41961,42200000.0
2005-09-22 20:01:00,1.41984,1.41984,1.41935,1.41935,48800000.0
2005-09-22 20:02:00,1.41951,1.41978,1.41951,1.41965,53300000.0
2005-09-22 20:03:00,1.41976,1.41976,1.41954,1.41974,51400002.0
2005-09-22 20:04:00,1.41973,1.41992,1.41944,1.41956,57100000.0
2005-09-22 20:05:00,1.41957,1.41992,1.41957,1.41973,39000000.0
2005-09-22 20:06:00,1.41974,1.41991,1.41966,1.41978,47900000.0
2005-09-22 20:08:00,1.41998,1.4201,1.41968,1.42008,25600000.0
2005-09-22 20:09:00,1.42027,1.42075,1.42027,1.42075,25400000.0
2005-09-22 20:10:00,1.42055,1.42105,1.42055,1.42081,44800000.0
2005-09-22 20:11:00,1.42084,1.42086,1.42068,1.42079,48300000.0
2005-09-22 20:12:00,1.42089,1.42089,1.42032,1.42068,59200000.0
2005-09-22 20:13:00,1.42073,1.42073,1.42053,1.42059,44800000.0
2005-09-22 20:14:00,1.42048,1.42066,1.41999,1.42064,37200000.0
2005-09-22 20:15:00,1.42074,1.42081,1.42065,1.42077,31400000.0
2005-09-22 20:16:00,1.42056,1.42101,1.42052,1.42101,51100000.0
2005-09-22 20:17:00,1.42112,1.42139,1.42096,1.42131,35700000.0
2005-09-22 20:18:00,1.42155,1.42188,1.42139,1.42166,37400000.0
2005-09-22 20:19:00,1.42199,1.42203,1.42157,1.42169,44200000.0
2005-09-22 20:20:00,1.42139,1.42161,1.42127,1.42161,23400000.0
2005-09-22 20:21:00,1.42126,1.42137,1.42123,1.42124,31600000.0
2005-09-22 20:22:00,1.42128,1.42128,1.42091,1.42091,40400000.0
2005-09-22 20:23:00,1.42083,1.42088,1.42037,1.42057,59000000.0
2005-09-22 20:24:00,1.42051,1.42057,1.42041,1.42046,27800000.0
2005-09-22 20:25:00,1.42079,1.4209,1.42051,1.42074,58900001.0
2005-09-22 20:26:00,1.42127,1.4214,1.42091,1.42112,31600000.0
2005-09-22 20:27:00,1.42148,1.4216,1.42112,1.42137,40500000.0
2005-09-22 20:28:00,1.42123,1.42133,1.42083,1.42096,33400000.0
2005-09-22 20:29:00,1.42096,1.42117,1.42042,1.42117,28000000.0
2005-09-22 20:30:00,1.42129,1.42129,1.421,1.42109,29400000.0
2005-09-22 20:31:00,1.42107,1.42134,1.42092,1.42134,55400001.0
2005-09-22 20:32:00,1.42114,1.42131,1.4209,1.42126,33800000.0
2005-09-22 20:33:00,1.42134,1.42134,1.42094,1.42115,30600000.0
2005-09-22 20:34:00,1.42102,1.42123,1.42091,1.42104,42600000.0
2005-09-22 20:35:00,1.42086,1.42112,1.42077,1.42091,74300002.0
2005-09-22 20:36:00,1.42099,1.42121,1.42092,1.42099,47200000.0
2005-09-22 20:37:00,1.42095,1.42114,1.42082,1.42114,48500000.0
2005-09-22 20:38:00,1.42122,1.42122,1.42096,1.42113,24600000.0
2005-09-22 20:39:00,1.42098,1.42116,1.42076,1.42089,37800000.0
2005-09-22 20:40:00,1.42104,1.42132,1.42095,1.4213,37600000.0
2005-09-22 20:41:00,1.42157,1.42169,1.42118,1.42158,43000000.0
2005-09-22 20:42:00,1.4215,1.42171,1.42113,1.42171,44900000.0
2005-09-22 20:43:00,1.42152,1.42171,1.42126,1.42126,40200000.0
2005-09-22 20:44:00,1.42163,1.42185,1.42149,1.42166,30000000.0
2005-09-22 20:45:00,1.42153,1.42178,1.42135,1.42135,34800000.0
2005-09-22 20:46:00,1.42153,1.42159,1.42137,1.42137,43600000.0
2005-09-22 20:47:00,1.42141,1.42146,1.42106,1.42133,47200000.0
2005-09-22 20:48:00,1.42126,1.4216,1.42126,1.42153,42200000.0
2005-09-22 20:49:00,1.42168,1.42173,1.42166,1.42166,23400000.0
2005-09-22 20:50:00,1.42159,1.42159,1.42135,1.42135,36800000.0
2005-09-22 20:51:00,1.42109,1.42112,1.42088,1.42099,38800000.0
2005-09-22 20:52:00,1.42093,1.42118,1.42093,1.42112,20600000.0
2005-09-22 20:53:00,1.42097,1.42123,1.42097,1.4211,34200000.0
2005-09-22 20:54:00,1.42089,1.42125,1.42086,1.42093,38800000.0
2005-09-22 20:55:00,1.42109,1.42134,1.421,1.42134,20800000.0
2005-09-22 20:56:00,1.42118,1.42122,1.4211,1.42121,33000000.0
2005-09-22 20:57:00,1.42109,1.42109,1.42087,1.42087,33400000.0
2005-09-22 20:58:00,1.42112,1.42132,1.42102,1.4213,41800000.0
2005-09-22 20:59:00,1.42124,1.42138,1.42121,1.42126,43900000.0
2005-09-22 21:00:00,1.42103,1.42117,1.42078,1.42107,44300000.0
2005-09-22 21:01:00,1.42109,1.4213,1.42068,1.42068,35400000.0
2005-09-22 21:02:00,1.42108,1.42127,1.42083,1.42127,35900000.0
2005-09-22 21:03:00,1.42122,1.42131,1.42107,1.42107,34700000.0
2005-09-22 21:04:00,1.42111,1.42111,1.42089,1.42106,16200000.0
2005-09-22 21:05:00,1.42066,1.42096,1.4205,1.4205,38600000.0
2005-09-22 21:06:00,1.42065,1.42093,1.42032,1.42093,27100000.0
2005-09-22 21:07:00,1.42099,1.42099,1.42055,1.42055,37800000.0
2005-09-22 21:08:00,1.42036,1.42037,1.42017,1.42037,45200000.0
2005-09-22 21:09:00,1.42037,1.42058,1.42027,1.42053,25200000.0
2005-09-22 21:10:00,1.42055,1.42057,1.42032,1.42042,26800000.0
2005-09-22 21:11:00,1.42044,1.42067,1.42024,1.42037,44800000.0
2005-09-22 21:12:00,1.42047,1.42064,1.42038,1.42039,39900000.0
2005-09-22 21:13:00,1.42031,1.42053,1.42029,1.42042,44400000.0
2005-09-22 21:14:00,1.42031,1.42072,1.42031,1.42048,39000000.0
2005-09-22 21:15:00,1.42042,1.42071,1.42042,1.42071,48200000.0
2005-09-22 21:16:00,1.42034,1.42071,1.42034,1.42071,42200000.0
2005-09-22 21:17:00,1.42064,1.42069,1.42031,1.42031,51600000.0
2005-09-22 21:18:00,1.42076,1.42076,1.41988,1.42055,39200000.0
2005-09-22 21:19:00,1.42069,1.42069,1.42049,1.42054,24600000.0
2005-09-22 21:20:00,1.42055,1.42077,1.42046,1.42046,37800000.0
2005-09-22 21:21:00,1.42042,1.42067,1.42042,1.42055,33000000.0
2005-09-22 21:22:00,1.42006,1.42049,1.42006,1.42049,33600000.0
2005-09-22 21:23:00,1.42052,1.42077,1.42018,1.42018,38400000.0
2005-09-22 21:24:00,1.4205,1.42076,1.42035,1.42051,43000000.0
2005-09-22 21:25:00,1.42066,1.42086,1.42044,1.42044,49600000.0
2005-09-22 21:26:00,1.42071,1.42083,1.42061,1.42061,75500000.0
2005-09-22 21:27:00,1.42058,1.42074,1.42058,1.42066,39000000.0
2005-09-22 21:28:00,1.42053,1.42084,1.42053,1.42084,19600000.0
2005-09-22 21:29:00,1.42088,1.42099,1.42078,1.42083,39800000.0
2005-09-22 21:30:00,1.4209,1.4209,1.4207,1.42077,46900000.0
2005-09-22 21:32:00,1.42081,1.42081,1.42066,1.42071,47000000.0
2005-09-22 21:33:00,1.4208,1.42094,1.42067,1.42082,26600000.0
2005-09-22 21:34:00,1.42116,1.42142,1.42114,1.42131,30600000.0
2005-09-22 21:35:00,1.42132,1.42151,1.4211,1.42144,31500000.0
2005-09-22 21:36:00,1.4213,1.4213,1.42086,1.42123,41800000.0
2005-09-22 21:37:00,1.42139,1.42139,1.42121,1.42138,34100000.0
2005-09-22 21:38:00,1.42143,1.42143,1.42125,1.42135,30200000.0
2005-09-22 21:39:00,1.42114,1.42135,1.42114,1.42135,34000000.0
2005-09-22 21:40:00,1.42143,1.42183,1.42143,1.42182,15600000.0
2005-09-22 21:41:00,1.42175,1.42185,1.42162,1.42172,36400000.0
2005-09-22 21:42:00,1.4216,1.42165,1.42125,1.42125,43900000.0
2005-09-22 21:43:00,1.42149,1.42173,1.42126,1.42173,44600000.0
2005-09-22 21:44:00,1.42169,1.4219,1.42165,1.4217,38000000.0
2005-09-22 21:45:00,1.42169,1.42169,1.42151,1.42153,43200001.0
2005-09-22 21:46:00,1.42152,1.42169,1.4214,1.4215,53900000.0
2005-09-22 21:47:00,1.42147,1.4218,1.42147,1.42161,35000000.0
2005-09-22 21:48:00,1.4218,1.4218,1.42152,1.4216,64800001.0
2005-09-22 21:49:00,1.42167,1.42177,1.42161,1.42171,30900000.0
2005-09-22 21:50:00,1.42178,1.4218,1.4216,1.4216,45900000.0
2005-09-22 21:51:00,1.42153,1.42178,1.42153,1.4217,51800000.0
2005-09-22 21:52:00,1.4216,1.42179,1.42158,1.42179,63700000.0
2005-09-22 21:53:00,1.42188,1.42202,1.42158,1.42158,35600000.0
2005-09-22 21:54:00,1.42154,1.42196,1.42154,1.42174,59000000.0
2005-09-22 21:55:00,1.42167,1.42167,1.42147,1.42161,41500000.0
2005-09-22 21:56:00,1.42156,1.42169,1.42149,1.42162,39600001.0
2005-09-22 21:57:00,1.42147,1.42155,1.42099,1.42142,27600000.0
2005-09-22 21:58:00,1.42147,1.42147,1.42123,1.42123,46000000.0
2005-09-22 21:59:00,1.42126,1.42154,1.42118,1.42134,41000000.0
2005-09-22 22:00:00,1.42153,1.42158,1.42146,1.42146,47400000.0
2005-09-22 22:01:00,1.42125,1.4215,1.42123,1.42133,35400000.0
2005-09-22 22:02:00,1.42139,1.42139,1.42111,1.42111,48600001.0
2005-09-22 22:03:00,1.42132,1.42164,1.42117,1.42164,28000000.0
2005-09-22 22:04:00,1.4217,1.4217,1.4214,1.4214,33200000.0
2005-09-22 22:05:00,1.42143,1.42151,1.42128,1.42151,39600000.0
2005-09-22 22:06:00,1.42152,1.42152,1.42103,1.42133,51900000.0
2005-09-22 22:07:00,1.42128,1.42156,1.42128,1.42132,34000000.0
2005-09-22 22:08:00,1.42118,1.42174,1.42118,1.42151,23400000.0
2005-09-22 22:09:00,1.42132,1.42137,1.42107,1.42117,28000000.0
2005-09-22 22:10:00,1.42136,1.42166,1.42131,1.42145,43200000.0
2005-09-22 22:11:00,1.42141,1.42168,1.4214,1.4214,24900000.0
2005-09-22 22:12:00,1.42147,1.42167,1.42143,1.42145,46800000.0
2005-09-22 22:13:00,1.42151,1.42153,1.42145,1.42147,52700001.0
2005-09-22 22:14:00,1.42138,1.42199,1.42138,1.42185,61900001.0
2005-09-22 22:15:00,1.42173,1.42222,1.42173,1.42211,41200000.0
2005-09-22 22:16:00,1.42223,1.42233,1.42176,1.42176,35200000.0
2005-09-22 22:17:00,1.42208,1.42223,1.42195,1.42206,29400000.0
2005-09-22 22:18:00,1.42219,1.42219,1.42204,1.42204,29600000.0
2005-09-22 22:19:00,1.42185,1.42185,1.42165,1.42169,22000000.0
2005-09-22 22:20:00,1.42182,1.42184,1.42155,1.42169,38400000.0
2005-09-22 22:21:00,1.4216,1.42197,1.42145,1.42189,24200000.0
2005-09-22 22:22:00,1.42166,1.42166,1.42141,1.42156,57600000.0
2005-09-22 22:23:00,1.42172,1.42179,1.42164,1.42164,41600000.0
2005-09-22 22:24:00,1.42159,1.42163,1.42132,1.42161,57300000.0
2005-09-22 22:25:00,1.4214,1.42148,1.42128,1.42137,44700000.0
2005-09-22 22:26:00,1.42118,1.42175,1.42118,1.42175,35000000.0
2005-09-22 22:27:00,1.42164,1.42168,1.42124,1.42148,46800001.0
2005-09-22 22:28:00,1.42124,1.42152,1.42124,1.42151,38200000.0
2005-09-22 22:29:00,1.42172,1.42182,1.42157,1.42172,25600000.0
2005-09-22 22:30:00,1.42169,1.42169,1.42149,1.42151,35900000.0
2005-09-22 22:31:00,1.4219,1.42206,1.4214,1.42182,33200000.0
2005-09-22 22:32:00,1.42192,1.42221,1.42192,1.42213,33000000.0
2005-09-22 22:33:00,1.42195,1.42214,1.42195,1.42202,42500000.0
2005-09-22 22:34:00,1.42203,1.4223,1.42189,1.42219,49000000.0
2005-09-22 22:35:00,1.42215,1.42225,1.42209,1.42209,53900001.0
2005-09-22 22:36:00,1.42195,1.42196,1.42115,1.42115,59400000.0
2005-09-22 22:37:00,1.42144,1.42178,1.42144,1.42168,44200000.0
2005-09-22 22:38:00,1.42147,1.42207,1.42147,1.42207,37800000.0
2005-09-22 22:39:00,1.42204,1.42212,1.42186,1.42209,26200000.0
2005-09-22 22:40:00,1.42212,1.42212,1.42169,1.42169,43600000.0
2005-09-22 22:41:00,1.42218,1.4224,1.42218,1.42235,34000000.0
2005-09-22 22:42:00,1.42241,1.42241,1.42219,1.42239,45800001.0
2005-09-22 22:43:00,1.42258,1.42268,1.42247,1.4226,30800000.0
2005-09-22 22:44:00,1.42243,1.42257,1.4224,1.42257,25800000.0
2005-09-22 22:45:00,1.42253,1.42268,1.42242,1.42268,32800000.0
2005-09-22 22:46:00,1.42286,1.42286,1.42256,1.42256,49200001.0
2005-09-22 22:47:00,1.42251,1.42268,1.42246,1.42255,30200000.0
2005-09-22 22:48:00,1.42247,1.42278,1.42247,1.42266,28000000.0
2005-09-22 22:49:00,1.42233,1.4225,1.42201,1.42223,42200000.0
2005-09-22 22:50:00,1.42237,1.42275,1.42237,1.42251,18800000.0
2005-09-22 22:51:00,1.42257,1.42279,1.42253,1.42279,43500000.0
2005-09-22 22:52:00,1.42275,1.42283,1.42251,1.42253,33200000.0
2005-09-22 22:53:00,1.42274,1.42289,1.42246,1.42289,41200000.0
2005-09-22 22:54:00,1.42296,1.42296,1.42274,1.42276,36100000.0
2005-09-22 22:55:00,1.42289,1.42289,1.42255,1.42255,27200000.0
2005-09-22 22:56:00,1.42275,1.42277,1.42261,1.42273,38800000.0
2005-09-22 22:57:00,1.42255,1.42285,1.42242,1.42242,49200000.0
2005-09-22 22:58:00,1.42305,1.42322,1.42303,1.42303,42800000.0
2005-09-22 22:59:00,1.42321,1.42326,1.42304,1.42321,47000000.0
2005-09-22 23:00:00,1.4234,1.4234,1.4231,1.4232,30200000.0
2005-09-22 23:01:00,1.4231,1.4234,1.4231,1.4234,30200000.0
2005-09-22 23:02:00,1.4233,1.4234,1.4233,1.4234,30200000.0
2005-09-22 23:03:00,1.4233,1.4234,1.4233,1.4233,30200000.0
2005-09-22 23:04:00,1.4234,1.4234,1.4233,1.4233,30200000.0
2005-09-22 23:05:00,1.4234,1.4234,1.4233,1.4233,30200000.0
2005-09-22 23:06:00,1.4234,1.4234,1.423,1.4234,30200000.0
2005-09-22 23:07:00,1.4233,1.4236,1.4231,1.4236,30200000.0
2005-09-22 23:08:00,1.4234,1.4236,1.4234,1.4236,30200000.0
2005-09-22 23:09:00,1.4234,1.4236,1.4234,1.4236,30200000.0
2005-09-22 23:11:00,1.4234,1.4236,1.4234,1.4236,30200000.0
2005-09-22 23:12:00,1.4237,1.4237,1.4237,1.4237,30200000.0
2005-09-22 23:13:00,1.4237,1.4241,1.4236,1.4241,30200000.0
2005-09-22 23:14:00,1.424,1.4241,1.4236,1.424,30200000.0
2005-09-22 23:15:00,1.4237,1.4256,1.4236,1.4256,30200000.0
2005-09-22 23:16:00,1.4254,1.4256,1.4251,1.4254,30200000.0
2005-09-22 23:17:00,1.4256,1.4256,1.4247,1.4248,30200000.0
2005-09-22 23:18:00,1.4249,1.4251,1.4245,1.4246,30200000.0
2005-09-22 23:19:00,1.4245,1.4247,1.4245,1.4247,30200000.0
2005-09-22 23:20:00,1.4248,1.4248,1.4244,1.4244,30200000.0
2005-09-22 23:21:00,1.4245,1.4246,1.4244,1.4245,30200000.0
2005-09-22 23:22:00,1.4247,1.4247,1.4245,1.4246,30200000.0
2005-09-22 23:23:00,1.42238,1.42407,1.42238,1.42407,30200000.0
2005-09-22 23:24:00,1.42415,1.42432,1.42392,1.42392,43400000.0
2005-09-22 23:25:00,1.42407,1.42436,1.42407,1.42419,30800000.0
2005-09-22 23:26:00,1.42428,1.42428,1.42375,1.42393,28200000.0
2005-09-22 23:27:00,1.42388,1.42394,1.42381,1.42394,36200000.0
2005-09-22 23:28:00,1.42384,1.42427,1.42384,1.42388,58700000.0
2005-09-22 23:29:00,1.42405,1.4243,1.42393,1.42413,45200000.0
2005-09-22 23:30:00,1.42401,1.42424,1.42401,1.42413,32800000.0
2005-09-22 23:31:00,1.42421,1.42426,1.42386,1.42426,26000000.0
2005-09-22 23:32:00,1.42407,1.42443,1.42407,1.42443,41000000.0
2005-09-22 23:33:00,1.424,1.42477,1.424,1.42477,47100000.0
2005-09-22 23:34:00,1.42475,1.42533,1.42475,1.4251,36200000.0
2005-09-22 23:35:00,1.42518,1.42518,1.42434,1.42434,40200000.0
2005-09-22 23:36:00,1.42517,1.42541,1.4249,1.4249,36300000.0
2005-09-22 23:37:00,1.4249,1.42518,1.4249,1.42518,22200000.0
2005-09-22 23:38:00,1.42465,1.42495,1.42465,1.42484,37800000.0
2005-09-22 23:39:00,1.42459,1.42475,1.42447,1.42466,48400000.0
2005-09-22 23:40:00,1.42505,1.42505,1.42436,1.42436,23800000.0
2005-09-22 23:41:00,1.4243,1.4243,1.42344,1.42361,49800000.0
2005-09-22 23:42:00,1.42429,1.4243,1.42399,1.4243,31300000.0
2005-09-22 23:43:00,1.42431,1.42435,1.42381,1.42413,39100000.0
2005-09-22 23:44:00,1.42408,1.42408,1.42387,1.42392,48900000.0
2005-09-22 23:45:00,1.42381,1.42401,1.42363,1.42363,45700000.0
2005-09-22 23:46:00,1.42378,1.42393,1.42375,1.42393,60800000.0
2005-09-22 23:47:00,1.42401,1.42406,1.42381,1.42399,51300000.0
2005-09-22 23:48:00,1.42401,1.42401,1.42376,1.42396,52400000.0
2005-09-22 23:49:00,1.42401,1.42401,1.42356,1.42377,45300000.0
2005-09-22 23:50:00,1.42382,1.42392,1.42357,1.42377,35600000.0
2005-09-22 23:51:00,1.42422,1.42422,1.42382,1.42396,26800000.0
2005-09-22 23:52:00,1.42395,1.42395,1.42346,1.42356,28000000.0
2005-09-22 23:53:00,1.4238,1.4238,1.42346,1.4238,45400000.0
2005-09-22 23:54:00,1.42354,1.42366,1.42264,1.42264,39100001.0
2005-09-22 23:55:00,1.42341,1.42369,1.42341,1.42369,23400000.0
2005-09-22 23:56:00,1.42388,1.42407,1.42375,1.42375,33500000.0
2005-09-22 23:57:00,1.42364,1.42386,1.42358,1.42386,29600000.0
2005-09-22 23:58:00,1.42369,1.42395,1.4235,1.42381,44500000.0
2005-09-22 23:59:00,1.42391,1.42407,1.42373,1.42376,57300000.0
2005-09-23 00:00:00,1.42406,1.42407,1.42375,1.42389,35400000.0
2005-09-23 00:01:00,1.42382,1.42382,1.42349,1.42372,43600000.0
2005-09-23 00:02:00,1.4236,1.4236,1.42313,1.42352,66900001.0
2005-09-23 00:03:00,1.42356,1.42384,1.42356,1.42378,35400000.0
2005-09-23 00:04:00,1.42378,1.42392,1.42378,1.42384,17400000.0
2005-09-23 00:05:00,1.42388,1.42396,1.42372,1.42372,51500000.0
2005-09-23 00:06:00,1.42372,1.42393,1.42363,1.42373,28200000.0
2005-09-23 00:07:00,1.42363,1.42363,1.42338,1.42348,20100000.0
2005-09-23 00:08:00,1.42355,1.42366,1.42342,1.42366,44400000.0
2005-09-23 00:09:00,1.42353,1.42371,1.42338,1.42353,30200000.0
2005-09-23 00:10:00,1.42361,1.42361,1.42343,1.42357,32800000.0
2005-09-23 00:11:00,1.42368,1.42383,1.42362,1.42379,22200000.0
2005-09-23 00:12:00,1.42389,1.42392,1.42365,1.42365,39600001.0
2005-09-23 00:13:00,1.42382,1.4239,1.42349,1.4239,44800000.0
2005-09-23 00:14:00,1.42399,1.42413,1.42386,1.42411,33000000.0
2005-09-23 00:15:00,1.4241,1.42423,1.42401,1.42401,27200000.0
2005-09-23 00:16:00,1.42427,1.42443,1.42425,1.4243,37200000.0
2005-09-23 00:17:00,1.42432,1.42444,1.42429,1.42436,38300000.0
2005-09-23 00:18:00,1.42406,1.42411,1.42386,1.42386,31800000.0
2005-09-23 00:19:00,1.42396,1.42396,1.42385,1.42388,40000000.0
2005-09-23 00:20:00,1.42384,1.42384,1.42347,1.42347,39800000.0
2005-09-23 00:21:00,1.42382,1.42403,1.42377,1.42384,50700000.0
2005-09-23 00:22:00,1.42367,1.42387,1.42367,1.4238,28200000.0
2005-09-23 00:23:00,1.42371,1.42376,1.42314,1.42358,65800000.0
2005-09-23 00:24:00,1.42368,1.42375,1.42353,1.4237,37800000.0
2005-09-23 00:25:00,1.42358,1.42375,1.42348,1.42363,39600000.0
2005-09-23 00:26:00,1.42365,1.4237,1.4235,1.42365,38000000.0
2005-09-23 00:27:00,1.4236,1.4236,1.42286,1.42286,41800001.0
2005-09-23 00:28:00,1.42299,1.42305,1.42281,1.42292,28800000.0
2005-09-23 00:29:00,1.42292,1.42305,1.42283,1.42294,35700000.0
2005-09-23 00:30:00,1.42274,1.42313,1.42274,1.42303,27400000.0
2005-09-23 00:31:00,1.42308,1.42308,1.42299,1.42299,31700000.0
2005-09-23 00:32:00,1.42289,1.42325,1.42289,1.42297,28600000.0
2005-09-23 00:33:00,1.42318,1.42318,1.42283,1.42299,44200001.0
2005-09-23 00:34:00,1.42298,1.42306,1.42277,1.42277,38000000.0
2005-09-23 00:35:00,1.42309,1.42309,1.42289,1.42304,38800000.0
2005-09-23 00:36:00,1.42295,1.42295,1.42276,1.42281,37400000.0
2005-09-23 00:37:00,1.42287,1.42287,1.42272,1.42272,33000000.0
2005-09-23 00:38:00,1.42283,1.42298,1.42276,1.42282,31400000.0
2005-09-23 00:39:00,1.42291,1.42295,1.42263,1.42274,66400000.0
2005-09-23 00:40:00,1.42277,1.42287,1.42267,1.42287,20600000.0
2005-09-23 00:41:00,1.42289,1.42292,1.42259,1.42275,37000000.0
2005-09-23 00:42:00,1.42272,1.42284,1.4227,1.4228,34600000.0
2005-09-23 00:43:00,1.42259,1.42287,1.42235,1.42287,53700001.0
2005-09-23 00:44:00,1.42287,1.42287,1.42274,1.42282,26000000.0
2005-09-23 00:45:00,1.42284,1.42285,1.42265,1.42272,47400000.0
2005-09-23 00:46:00,1.42284,1.42305,1.42284,1.423,41900000.0
2005-09-23 00:47:00,1.42292,1.42299,1.42279,1.42289,35000000.0
2005-09-23 00:48:00,1.42264,1.42302,1.42264,1.42284,36500000.0
2005-09-23 00:49:00,1.42299,1.42311,1.42283,1.42309,37600000.0
2005-09-23 00:50:00,1.42317,1.42336,1.42306,1.42314,39400001.0
2005-09-23 00:51:00,1.42305,1.42315,1.42293,1.4231,38000000.0
2005-09-23 00:52:00,1.42295,1.4231,1.4229,1.4231,37600000.0
2005-09-23 00:53:00,1.42299,1.42322,1.42297,1.42322,49000000.0
2005-09-23 00:54:00,1.42278,1.42326,1.42278,1.42326,34800000.0
2005-09-23 00:55:00,1.42316,1.42334,1.42295,1.42334,47900000.0
2005-09-23 00:56:00,1.42326,1.42327,1.423,1.42304,43800000.0
2005-09-23 00:57:00,1.42327,1.42343,1.42319,1.42319,33000000.0
2005-09-23 00:58:00,1.42341,1.42341,1.42312,1.42321,40200000.0
2005-09-23 00:59:00,1.42324,1.42332,1.42313,1.42332,46800000.0
2005-09-23 01:00:00,1.42319,1.42333,1.42311,1.42317,32800000.0
2005-09-23 01:01:00,1.42326,1.4234,1.4232,1.42326,34000000.0
2005-09-23 01:02:00,1.42344,1.42367,1.42311,1.42311,45000000.0
2005-09-23 01:03:00,1.42355,1.42355,1.42316,1.42334,42800000.0
2005-09-23 01:04:00,1.42338,1.42353,1.42338,1.42346,48700000.0
2005-09-23 01:05:00,1.42342,1.4235,1.4233,1.42337,37400000.0
2005-09-23 01:06:00,1.42348,1.42348,1.42323,1.42345,47400000.0
2005-09-23 01:07:00,1.42349,1.42364,1.42339,1.42357,36400000.0
2005-09-23 01:08:00,1.42375,1.42388,1.42345,1.42345,36400000.0
2005-09-23 01:09:00,1.42399,1.42399,1.42375,1.42381,33700000.0
2005-09-23 01:10:00,1.42376,1.42402,1.42361,1.42387,32600000.0
2005-09-23 01:11:00,1.42396,1.4241,1.42396,1.4241,35300000.0
2005-09-23 01:12:00,1.42399,1.42409,1.42366,1.42394,30400000.0
2005-09-23 01:13:00,1.42415,1.42444,1.42393,1.42444,49600000.0
2005-09-23 01:14:00,1.42416,1.42429,1.42369,1.42375,49800000.0
2005-09-23 01:15:00,1.42375,1.4238,1.42347,1.42375,32900000.0
2005-09-23 01:16:00,1.42364,1.42377,1.42347,1.42359,40600000.0
2005-09-23 01:17:00,1.42356,1.42382,1.42352,1.42378,25200000.0
2005-09-23 01:18:00,1.4238,1.42394,1.42352,1.42385,28800000.0
2005-09-23 01:19:00,1.42372,1.424,1.4237,1.42398,25400000.0
2005-09-23 01:20:00,1.42409,1.42409,1.42354,1.42406,37200000.0
2005-09-23 01:21:00,1.42383,1.42413,1.42383,1.42398,36600000.0
2005-09-23 01:22:00,1.42403,1.42408,1.4238,1.42398,39400001.0
2005-09-23 01:23:00,1.42366,1.42366,1.4233,1.4233,33700000.0
2005-09-23 01:24:00,1.42376,1.42384,1.42364,1.42379,25600000.0
2005-09-23 01:25:00,1.42371,1.42384,1.42344,1.42371,45800000.0
2005-09-23 01:26:00,1.42361,1.4238,1.42355,1.42366,41000001.0
2005-09-23 01:27:00,1.42361,1.42369,1.42344,1.42369,50400002.0
2005-09-23 01:28:00,1.42358,1.42373,1.42333,1.42366,45300000.0
2005-09-23 01:29:00,1.42373,1.42373,1.42358,1.42361,39000000.0
2005-09-23 01:30:00,1.42363,1.42365,1.42324,1.42351,57800000.0
2005-09-23 01:31:00,1.42342,1.42361,1.42332,1.42353,33800000.0
2005-09-23 01:32:00,1.42348,1.42372,1.42336,1.42354,28600000.0
2005-09-23 01:33:00,1.42359,1.42369,1.42346,1.4236,25800000.0
2005-09-23 01:34:00,1.42336,1.42339,1.42292,1.42324,26000000.0
2005-09-23 01:35:00,1.42321,1.42333,1.42295,1.42295,48300000.0
2005-09-23 01:36:00,1.42318,1.4233,1.42318,1.42318,26800000.0
2005-09-23 01:37:00,1.42323,1.42335,1.42296,1.42328,45700000.0
2005-09-23 01:38:00,1.42321,1.42336,1.42309,1.42331,23600000.0
2005-09-23 01:39:00,1.42312,1.42327,1.42284,1.42316,65400000.0
2005-09-23 01:40:00,1.42308,1.42319,1.42303,1.42313,40000000.0
2005-09-23 01:41:00,1.42306,1.42331,1.42301,1.42313,38600000.0
2005-09-23 01:42:00,1.42323,1.42353,1.4231,1.42343,33400000.0
2005-09-23 01:43:00,1.42337,1.42337,1.42275,1.4231,30800000.0
2005-09-23 01:44:00,1.42309,1.42309,1.42277,1.42304,22400000.0
2005-09-23 01:45:00,1.42278,1.42286,1.42265,1.4228,34800000.0
2005-09-23 01:46:00,1.42282,1.42291,1.42253,1.4226,27300000.0
2005-09-23 01:47:00,1.42255,1.4227,1.42242,1.42242,25600000.0
2005-09-23 01:48:00,1.42265,1.42277,1.42231,1.42231,42000000.0
2005-09-23 01:49:00,1.42274,1.4229,1.42216,1.42263,25800000.0
2005-09-23 01:50:00,1.42291,1.42347,1.42261,1.42347,33800000.0
2005-09-23 01:51:00,1.42358,1.42358,1.42334,1.42338,32700000.0
2005-09-23 01:52:00,1.42361,1.42366,1.42341,1.42341,32400000.0
2005-09-23 01:53:00,1.42354,1.42354,1.42329,1.42329,42200000.0
2005-09-23 01:54:00,1.42312,1.42314,1.42284,1.42284,47000000.0
2005-09-23 01:55:00,1.42282,1.42287,1.42267,1.42277,40600000.0
2005-09-23 01:56:00,1.42282,1.42302,1.42269,1.42277,57500000.0
2005-09-23 01:57:00,1.42283,1.423,1.42277,1.42293,41200000.0
2005-09-23 01:58:00,1.42284,1.42291,1.42244,1.42257,25400000.0
2005-09-23 01:59:00,1.42283,1.42292,1.42275,1.42281,38800000.0
2005-09-23 02:00:00,1.42249,1.42279,1.42249,1.42261,34200000.0
2005-09-23 02:01:00,1.42263,1.42271,1.42257,1.42262,38800000.0
2005-09-23 02:02:00,1.42271,1.42327,1.42271,1.42305,82100000.0
2005-09-23 02:03:00,1.42331,1.42354,1.42331,1.42335,65000000.0
2005-09-23 02:04:00,1.42318,1.4233,1.42312,1.4233,54800000.0
2005-09-23 02:05:00,1.42349,1.42355,1.42347,1.42355,63600000.0
2005-09-23 02:06:00,1.42367,1.42367,1.42317,1.42351,59800000.0
2005-09-23 02:07:00,1.42345,1.42345,1.423,1.42329,173000000.0
2005-09-23 02:08:00,1.42327,1.42345,1.42327,1.4234,54000000.0
2005-09-23 02:09:00,1.42331,1.42342,1.42299,1.42332,205500000.0
2005-09-23 02:10:00,1.42334,1.42365,1.4232,1.42325,135800000.0
2005-09-23 02:11:00,1.42324,1.4236,1.42324,1.4236,37600000.0
2005-09-23 02:12:00,1.42342,1.4235,1.42339,1.4235,60600000.0
2005-09-23 02:13:00,1.42371,1.42375,1.42367,1.42367,52200000.0
2005-09-23 02:14:00,1.42387,1.42404,1.42368,1.42385,173300000.0
2005-09-23 02:15:00,1.42374,1.42377,1.42351,1.4236,213700000.0
2005-09-23 02:16:00,1.424,1.42413,1.42385,1.42409,46200000.0
2005-09-23 02:17:00,1.42384,1.42411,1.42344,1.42362,213100000.0
2005-09-23 02:18:00,1.42372,1.42387,1.42324,1.42367,42600000.0
2005-09-23 02:19:00,1.42371,1.42377,1.42344,1.42348,43500000.0
2005-09-23 02:20:00,1.42361,1.42379,1.42351,1.42361,71400000.0
2005-09-23 02:21:00,1.42335,1.42367,1.42321,1.42367,59800000.0
2005-09-23 02:22:00,1.42329,1.42329,1.42312,1.42321,33900000.0
2005-09-23 02:23:00,1.42328,1.42328,1.42294,1.42304,31400000.0
2005-09-23 02:24:00,1.4229,1.4232,1.4229,1.4232,38400000.0
2005-09-23 02:25:00,1.423,1.4233,1.423,1.4233,38400000.0
2005-09-23 02:26:00,1.4232,1.4237,1.4232,1.4236,38400000.0
2005-09-23 02:27:00,1.4237,1.4237,1.4236,1.4237,38400000.0
2005-09-23 02:28:00,1.4239,1.4239,1.4235,1.4235,38400000.0
2005-09-23 02:29:00,1.42326,1.42335,1.42305,1.42322,38400000.0
2005-09-23 02:30:00,1.42333,1.42333,1.42311,1.42324,30600000.0
2005-09-23 02:31:00,1.42304,1.42316,1.42295,1.42296,65800000.0
2005-09-23 02:32:00,1.42319,1.42335,1.42306,1.4233,32600000.0
2005-09-23 02:33:00,1.42307,1.42315,1.42297,1.42313,221700000.0
2005-09-23 02:34:00,1.42348,1.4235,1.42322,1.4235,33600000.0
2005-09-23 02:35:00,1.4235,1.42359,1.42291,1.42293,88600001.0
2005-09-23 02:36:00,1.4232,1.42335,1.42296,1.42301,42600000.0
2005-09-23 02:37:00,1.42281,1.42324,1.42281,1.4232,85800000.0
2005-09-23 02:38:00,1.42367,1.42374,1.42362,1.42372,44600000.0
2005-09-23 02:39:00,1.42368,1.42409,1.42368,1.42409,44600000.0
2005-09-23 02:40:00,1.42419,1.4243,1.42418,1.42428,69400001.0
2005-09-23 02:41:00,1.42407,1.42422,1.42405,1.42405,29200000.0
2005-09-23 02:42:00,1.42371,1.42371,1.42347,1.42349,27600000.0
2005-09-23 02:43:00,1.42386,1.42386,1.42357,1.42376,31000000.0
2005-09-23 02:44:00,1.4239,1.42396,1.42367,1.42389,31400000.0
2005-09-23 02:45:00,1.42357,1.42383,1.42352,1.42358,43400000.0
2005-09-23 02:46:00,1.42347,1.42374,1.42347,1.42365,146000000.0
2005-09-23 02:47:00,1.4241,1.42424,1.42359,1.42393,229300000.0
2005-09-23 02:48:00,1.42393,1.42393,1.42359,1.42366,77600000.0
2005-09-23 02:49:00,1.4236,1.42383,1.42336,1.42343,93700001.0
2005-09-23 02:50:00,1.42366,1.42402,1.4234,1.42402,114600000.0
2005-09-23 02:51:00,1.4236,1.42369,1.42332,1.4234,74000000.0
2005-09-23 02:52:00,1.42356,1.42356,1.42339,1.42348,29000000.0
2005-09-23 02:53:00,1.42338,1.42338,1.423,1.42322,36200000.0
2005-09-23 02:54:00,1.4233,1.42391,1.4233,1.42382,61800000.0
2005-09-23 02:55:00,1.42398,1.4241,1.42375,1.42383,42500000.0
2005-09-23 02:56:00,1.42363,1.42368,1.4236,1.42363,58800000.0
2005-09-23 02:57:00,1.42337,1.42337,1.42318,1.4233,42800000.0
2005-09-23 02:58:00,1.4231,1.4231,1.42295,1.42298,57200000.0
2005-09-23 02:59:00,1.42298,1.42312,1.42298,1.42311,54000001.0
2005-09-23 03:00:00,1.42308,1.42353,1.42299,1.42351,126500000.0
2005-09-23 03:01:00,1.42337,1.42337,1.42284,1.42298,72800000.0
2005-09-23 03:02:00,1.42306,1.42306,1.42292,1.42302,36800000.0
2005-09-23 03:03:00,1.42297,1.42302,1.42276,1.42276,63100000.0
2005-09-23 03:04:00,1.42269,1.42317,1.42263,1.42282,53600000.0
2005-09-23 03:05:00,1.42261,1.42276,1.4226,1.42276,57900001.0
2005-09-23 03:06:00,1.4227,1.42312,1.42249,1.42312,80300000.0
2005-09-23 03:07:00,1.42326,1.42368,1.42307,1.42334,110800000.0
2005-09-23 03:08:00,1.42334,1.42347,1.42306,1.42306,40400000.0
2005-09-23 03:09:00,1.4235,1.4236,1.4235,1.4236,51100000.0
2005-09-23 03:10:00,1.4235,1.4239,1.4235,1.4239,51100000.0
2005-09-23 03:11:00,1.4237,1.4239,1.4236,1.4237,51100000.0
2005-09-23 03:12:00,1.4236,1.424,1.4236,1.4239,51100000.0
2005-09-23 03:13:00,1.42318,1.42394,1.42307,1.42394,51100000.0
2005-09-23 03:14:00,1.42399,1.4241,1.42364,1.4241,43400000.0
2005-09-23 03:16:00,1.4241,1.4241,1.4239,1.4239,25500000.0
2005-09-23 03:17:00,1.424,1.4241,1.4239,1.424,25500000.0
2005-09-23 03:18:00,1.4241,1.4244,1.424,1.4244,25500000.0
2005-09-23 03:19:00,1.4244,1.42468,1.42406,1.42421,25500000.0
2005-09-23 03:20:00,1.42373,1.42432,1.42373,1.42432,52700000.0
2005-09-23 03:21:00,1.42413,1.42413,1.42396,1.42413,33200000.0
2005-09-23 03:22:00,1.42418,1.42422,1.42405,1.42412,106700002.0
2005-09-23 03:23:00,1.4242,1.42447,1.42416,1.42447,70600000.0
2005-09-23 03:24:00,1.4246,1.42475,1.4244,1.42459,82600001.0
2005-09-23 03:25:00,1.42519,1.42519,1.42484,1.42501,28200000.0
2005-09-23 03:26:00,1.42493,1.4251,1.42488,1.42496,160900000.0
2005-09-23 03:27:00,1.42504,1.42504,1.42466,1.42491,105600001.0
2005-09-23 03:28:00,1.42439,1.42462,1.42417,1.42461,50300000.0
2005-09-23 03:29:00,1.42474,1.42485,1.42461,1.42478,66200000.0
2005-09-23 03:30:00,1.42473,1.42479,1.42442,1.42458,50900000.0
2005-09-23 03:31:00,1.42436,1.42476,1.4243,1.4246,61400000.0
2005-09-23 03:32:00,1.42444,1.42461,1.42432,1.42432,18000000.0
2005-09-23 03:33:00,1.42414,1.42425,1.42414,1.42421,30800000.0
2005-09-23 03:34:00,1.42445,1.42482,1.42428,1.42442,49400000.0
2005-09-23 03:35:00,1.42448,1.42453,1.42435,1.42442,75100000.0
2005-09-23 03:36:00,1.4245,1.4249,1.42427,1.42487,49200000.0
2005-09-23 03:37:00,1.42498,1.42509,1.42474,1.42506,44200001.0
2005-09-23 03:38:00,1.42503,1.42503,1.4246,1.42483,47100000.0
2005-09-23 03:39:00,1.42438,1.42441,1.42423,1.42425,74600000.0
2005-09-23 03:40:00,1.42404,1.42445,1.42379,1.42436,124400001.0
2005-09-23 03:41:00,1.42417,1.42432,1.42407,1.42428,116300001.0
2005-09-23 03:42:00,1.42413,1.42423,1.42379,1.42391,66800000.0
2005-09-23 03:43:00,1.42383,1.4239,1.42382,1.4239,20400000.0
2005-09-23 03:44:00,1.42356,1.42373,1.42349,1.42368,44600001.0
2005-09-23 03:45:00,1.42369,1.424,1.42359,1.424,67000000.0
2005-09-23 03:46:00,1.42372,1.42379,1.42343,1.42343,35000000.0
2005-09-23 03:47:00,1.42345,1.42387,1.42345,1.42376,36400000.0
2005-09-23 03:48:00,1.42412,1.42433,1.42398,1.42414,29800000.0
2005-09-23 03:49:00,1.42419,1.42419,1.42384,1.42384,52000000.0
2005-09-23 03:50:00,1.4241,1.42422,1.42387,1.42387,103700000.0
2005-09-23 03:51:00,1.42393,1.42393,1.4235,1.4235,32600000.0
2005-09-23 03:52:00,1.42347,1.42366,1.42338,1.42355,96600000.0
2005-09-23 03:53:00,1.42355,1.42363,1.42343,1.4235,53800000.0
2005-09-23 03:54:00,1.42352,1.424,1.42352,1.42366,25600000.0
2005-09-23 03:55:00,1.42406,1.42417,1.4239,1.42417,41000000.0
2005-09-23 03:56:00,1.42406,1.42419,1.42404,1.42404,21000000.0
2005-09-23 03:57:00,1.4233,1.4235,1.4233,1.42344,153600000.0
2005-09-23 03:58:00,1.42345,1.42416,1.42345,1.42348,233900000.0
2005-09-23 03:59:00,1.42375,1.42406,1.42371,1.42396,149600000.0
2005-09-23 04:00:00,1.42408,1.4243,1.42403,1.42409,80500000.0
2005-09-23 04:01:00,1.42398,1.42423,1.42388,1.4242,145900001.0
2005-09-23 04:02:00,1.42418,1.42418,1.4238,1.42385,95300000.0
2005-09-23 04:03:00,1.42394,1.42394,1.42364,1.42394,77500000.0
2005-09-23 04:04:00,1.4238,1.42381,1.42369,1.42371,129300000.0
2005-09-23 04:05:00,1.4236,1.42423,1.4236,1.42418,190100000.0
2005-09-23 04:06:00,1.42373,1.42418,1.42373,1.42391,97100000.0
2005-09-23 04:07:00,1.42392,1.42392,1.42354,1.42354,146100000.0
2005-09-23 04:09:00,1.42394,1.42394,1.42369,1.42389,46400001.0
2005-09-23 04:10:00,1.42377,1.42377,1.42349,1.42366,108400000.0
2005-09-23 04:11:00,1.42379,1.42399,1.42357,1.42366,48400000.0
2005-09-23 04:12:00,1.42356,1.42364,1.42356,1.42359,81400000.0
2005-09-23 04:13:00,1.42357,1.42374,1.42354,1.42356,64800000.0
2005-09-23 04:15:00,1.42369,1.42393,1.42359,1.42393,77800000.0
2005-09-23 04:16:00,1.42397,1.42417,1.4238,1.42392,72500000.0
2005-09-23 04:17:00,1.42399,1.424,1.42387,1.42392,53600001.0
2005-09-23 04:18:00,1.42387,1.42402,1.42382,1.42387,147800000.0
2005-09-23 04:19:00,1.42388,1.42401,1.42387,1.42401,49600000.0
2005-09-23 04:20:00,1.42399,1.42414,1.42389,1.42389,163600000.0
2005-09-23 04:21:00,1.42389,1.42399,1.42389,1.42389,40000000.0
2005-09-23 04:22:00,1.42394,1.42431,1.42389,1.42431,58200000.0
2005-09-23 04:23:00,1.42386,1.42386,1.42369,1.42369,36400001.0
2005-09-23 04:24:00,1.4238,1.42383,1.42368,1.42381,150300000.0
2005-09-23 04:25:00,1.42394,1.42439,1.42392,1.42407,179800000.0
2005-09-23 04:26:00,1.424,1.424,1.42369,1.42376,134700000.0
2005-09-23 04:27:00,1.42383,1.42391,1.42373,1.42379,82400000.0
2005-09-23 04:28:00,1.42386,1.42391,1.42381,1.42381,57200000.0
2005-09-23 04:29:00,1.42373,1.42416,1.42373,1.42409,93200000.0
2005-09-23 04:30:00,1.42377,1.42426,1.42377,1.42406,77000000.0
2005-09-23 04:31:00,1.42394,1.42408,1.42374,1.42401,35400000.0
2005-09-23 04:32:00,1.42409,1.42409,1.42393,1.42401,28900000.0
2005-09-23 04:33:00,1.42406,1.42406,1.42389,1.42396,44400000.0
2005-09-23 04:34:00,1.42398,1.42406,1.42393,1.42396,44600000.0
2005-09-23 04:35:00,1.42383,1.42398,1.42381,1.42381,54000000.0
2005-09-23 04:36:00,1.42406,1.42414,1.42341,1.42403,164600000.0
2005-09-23 04:37:00,1.42396,1.42419,1.42369,1.42396,98600000.0
2005-09-23 04:38:00,1.42396,1.42396,1.42383,1.42391,47100000.0
2005-09-23 04:39:00,1.42377,1.42399,1.42377,1.42385,71200000.0
2005-09-23 04:40:00,1.42376,1.42391,1.42369,1.42391,36000000.0
2005-09-23 04:41:00,1.42367,1.42399,1.42367,1.42399,60800000.0
2005-09-23 04:42:00,1.42389,1.42423,1.42388,1.42422,61300000.0
2005-09-23 04:43:00,1.42406,1.4241,1.42403,1.42403,55600001.0
2005-09-23 04:44:00,1.42405,1.42448,1.42405,1.42433,50700000.0
2005-09-23 04:45:00,1.42409,1.42409,1.42366,1.42386,43100000.0
2005-09-23 04:46:00,1.42368,1.42382,1.42368,1.42371,40800000.0
2005-09-23 04:47:00,1.42372,1.42409,1.42353,1.42409,91000000.0
2005-09-23 04:48:00,1.42386,1.42411,1.42386,1.42406,53800000.0
2005-09-23 04:49:00,1.42392,1.42406,1.42365,1.42366,52400000.0
2005-09-23 04:50:00,1.42392,1.424,1.42384,1.42396,47600000.0
2005-09-23 04:51:00,1.42354,1.42354,1.42354,1.42354,21000000.0
2005-09-23 04:52:00,1.42353,1.42407,1.42349,1.42402,61400000.0
2005-09-23 04:53:00,1.424,1.4242,1.42385,1.42394,83200000.0
2005-09-23 04:54:00,1.42363,1.42409,1.42363,1.42379,45600000.0
2005-09-23 04:55:00,1.42411,1.42422,1.42379,1.42422,31500000.0
2005-09-23 04:56:00,1.42404,1.42431,1.42404,1.42415,33200000.0
2005-09-23 04:57:00,1.42379,1.42416,1.4236,1.4236,34500000.0
2005-09-23 04:58:00,1.42352,1.42403,1.42348,1.42393,38600000.0
2005-09-23 04:59:00,1.4237,1.42389,1.4237,1.42377,133600000.0
2005-09-23 05:00:00,1.42424,1.42438,1.42422,1.42437,30000000.0
2005-09-23 05:01:00,1.42425,1.42458,1.42425,1.42458,34000000.0
2005-09-23 05:02:00,1.4245,1.42457,1.42429,1.42451,25400000.0
2005-09-23 05:03:00,1.42432,1.42458,1.42423,1.42427,144200000.0
2005-09-23 05:04:00,1.42428,1.42444,1.42428,1.42432,174300000.0
2005-09-23 05:05:00,1.42414,1.42414,1.42397,1.42403,181800000.0
2005-09-23 05:06:00,1.42394,1.42399,1.42381,1.42394,125600000.0
2005-09-23 05:07:00,1.42368,1.424,1.42368,1.42368,302200002.0
2005-09-23 05:08:00,1.42398,1.42417,1.42388,1.42392,260900000.0
2005-09-23 05:09:00,1.4238,1.42413,1.42372,1.42381,186400001.0
2005-09-23 05:10:00,1.42384,1.42394,1.42358,1.42384,221300001.0
2005-09-23 05:11:00,1.42365,1.42379,1.42352,1.42352,127400000.0
2005-09-23 05:12:00,1.42352,1.42364,1.4235,1.42355,114900000.0
2005-09-23 05:13:00,1.4236,1.42382,1.42355,1.42358,149900000.0
2005-09-23 05:14:00,1.42354,1.42375,1.42351,1.42367,238800001.0
2005-09-23 05:15:00,1.42383,1.42395,1.42373,1.42388,37800000.0
2005-09-23 05:16:00,1.42379,1.42394,1.42368,1.42373,223800000.0
2005-09-23 05:17:00,1.4238,1.42405,1.42368,1.42392,173800001.0
2005-09-23 05:18:00,1.42407,1.42422,1.42392,1.42397,252400000.0
2005-09-23 05:19:00,1.4236,1.42411,1.4236,1.42375,250600001.0
2005-09-23 05:20:00,1.42384,1.42399,1.42379,1.42389,247100002.0
2005-09-23 05:21:00,1.4238,1.42407,1.4237,1.42381,322200000.0
2005-09-23 05:22:00,1.42373,1.42377,1.42358,1.42361,256300000.0
2005-09-23 05:23:00,1.42358,1.42381,1.42358,1.42381,143100000.0
2005-09-23 05:24:00,1.42384,1.42387,1.42379,1.42382,199500001.0
2005-09-23 05:25:00,1.42388,1.42388,1.4234,1.42374,211000000.0
2005-09-23 05:26:00,1.42384,1.42387,1.42379,1.42384,109700000.0
2005-09-23 05:27:00,1.42406,1.42406,1.42371,1.42393,175000000.0
2005-09-23 05:28:00,1.42393,1.42403,1.42368,1.42393,221600000.0
2005-09-23 05:29:00,1.4239,1.42413,1.42377,1.42389,256500000.0
2005-09-23 05:30:00,1.4239,1.42416,1.42382,1.42382,190800000.0
2005-09-23 05:31:00,1.42384,1.42414,1.42381,1.42389,64200000.0
2005-09-23 05:32:00,1.42407,1.42443,1.42403,1.4244,143800000.0
2005-09-23 05:33:00,1.4244,1.4245,1.42432,1.42433,196000000.0
2005-09-23 05:34:00,1.42418,1.42439,1.42403,1.42414,220200002.0
2005-09-23 05:35:00,1.4244,1.42449,1.42432,1.42449,34400000.0
2005-09-23 05:36:00,1.42439,1.42454,1.42425,1.42427,171700001.0
2005-09-23 05:37:00,1.42422,1.42436,1.42419,1.42427,203200001.0
2005-09-23 05:39:00,1.42452,1.42462,1.42442,1.42452,166100000.0
2005-09-23 05:40:00,1.42435,1.42462,1.42427,1.42452,250000001.0
2005-09-23 05:41:00,1.42443,1.42461,1.4242,1.42435,100100000.0
2005-09-23 05:42:00,1.42433,1.42433,1.42382,1.42387,210500000.0
2005-09-23 05:43:00,1.42403,1.42422,1.42403,1.42422,108100000.0
2005-09-23 05:44:00,1.42431,1.42457,1.42428,1.42438,121600000.0
2005-09-23 05:45:00,1.42437,1.42453,1.4241,1.42428,157600000.0
2005-09-23 05:46:00,1.42435,1.4245,1.4243,1.4244,194200000.0
2005-09-23 05:47:00,1.4244,1.42445,1.42425,1.42442,231000000.0
2005-09-23 05:48:00,1.42402,1.42436,1.42395,1.42418,298100001.0
2005-09-23 05:49:00,1.42423,1.42438,1.42403,1.42403,240800002.0
2005-09-23 05:51:00,1.42429,1.4243,1.4239,1.42393,171400002.0
2005-09-23 05:52:00,1.42395,1.42422,1.42386,1.42422,195300000.0
2005-09-23 05:53:00,1.424,1.42432,1.42399,1.42409,111700000.0
2005-09-23 05:54:00,1.4242,1.42431,1.42398,1.42404,208600001.0
2005-09-23 05:55:00,1.42393,1.42413,1.42371,1.42374,227300000.0
2005-09-23 05:56:00,1.42387,1.4242,1.42387,1.424,128200000.0
2005-09-23 05:57:00,1.42406,1.42419,1.42406,1.42415,206000000.0
2005-09-23 05:58:00,1.42424,1.42429,1.42412,1.42412,139400001.0
2005-09-23 05:59:00,1.42429,1.42435,1.42418,1.4242,82000000.0
2005-09-23 06:00:00,1.42433,1.42433,1.42418,1.42422,224800000.0
2005-09-23 06:01:00,1.42425,1.42437,1.42417,1.4242,182800000.0
2005-09-23 06:02:00,1.42374,1.42403,1.42374,1.42387,252300001.0
2005-09-23 06:03:00,1.42395,1.42405,1.42385,1.424,54200000.0
2005-09-23 06:04:00,1.42385,1.42387,1.42374,1.42378,168100001.0
2005-09-23 06:05:00,1.42387,1.42407,1.42386,1.42394,406100001.0
2005-09-23 06:06:00,1.42402,1.42417,1.42402,1.4241,67800000.0
2005-09-23 06:07:00,1.42412,1.42413,1.42378,1.42407,340600001.0
2005-09-23 06:08:00,1.42385,1.42408,1.42383,1.42392,535900000.0
2005-09-23 06:09:00,1.4238,1.42415,1.4238,1.42388,389400000.0
2005-09-23 06:10:00,1.424,1.4241,1.4239,1.42392,265800000.0
2005-09-23 06:11:00,1.42393,1.424,1.42382,1.42392,427500001.0
2005-09-23 06:12:00,1.4239,1.42413,1.42383,1.42396,277100000.0
2005-09-23 06:13:00,1.42379,1.424,1.42361,1.42361,419600002.0
2005-09-23 06:14:00,1.42377,1.42377,1.42344,1.42355,356100001.0
2005-09-23 06:15:00,1.42355,1.42362,1.42345,1.42358,126400000.0
2005-09-23 06:16:00,1.42361,1.42383,1.42354,1.42383,191500000.0
2005-09-23 06:17:00,1.42368,1.42393,1.42368,1.42378,153900000.0
2005-09-23 06:18:00,1.42382,1.42403,1.4238,1.42382,245800000.0
2005-09-23 06:19:00,1.4238,1.42398,1.4238,1.42395,168600000.0
2005-09-23 06:20:00,1.42387,1.42396,1.4237,1.42372,305900001.0
2005-09-23 06:21:00,1.42383,1.42391,1.42371,1.42383,247200000.0
2005-09-23 06:22:00,1.4238,1.42406,1.42375,1.42383,239300000.0
2005-09-23 06:23:00,1.42369,1.42388,1.42368,1.42374,339700000.0
2005-09-23 06:24:00,1.42367,1.42382,1.42357,1.4237,327900001.0
2005-09-23 06:25:00,1.42369,1.42377,1.42364,1.42372,219600000.0
2005-09-23 06:26:00,1.42364,1.42373,1.42353,1.42372,307900000.0
2005-09-23 06:27:00,1.42368,1.42368,1.4235,1.42353,305900000.0
2005-09-23 06:28:00,1.4235,1.42369,1.42336,1.42342,355500000.0
2005-09-23 06:29:00,1.42336,1.42346,1.42326,1.42329,86200000.0
2005-09-23 06:30:00,1.42326,1.42348,1.42323,1.42334,262800001.0
2005-09-23 06:31:00,1.42328,1.42339,1.42314,1.42327,110200000.0
2005-09-23 06:32:00,1.42315,1.42337,1.42306,1.42313,165200000.0
2005-09-23 06:33:00,1.42324,1.42324,1.42277,1.42277,295300000.0
2005-09-23 06:34:00,1.42279,1.42283,1.42262,1.42276,204600000.0
2005-09-23 06:35:00,1.42267,1.42305,1.42264,1.4227,139400000.0
2005-09-23 06:36:00,1.42275,1.42288,1.42275,1.42282,66800000.0
2005-09-23 06:37:00,1.42287,1.42316,1.42284,1.42308,233900003.0
2005-09-23 06:38:00,1.42313,1.42332,1.42293,1.42293,146600000.0
2005-09-23 06:39:00,1.42297,1.42306,1.42295,1.42305,36500000.0
2005-09-23 06:40:00,1.42304,1.4231,1.42289,1.423,146500000.0
2005-09-23 06:41:00,1.42301,1.42314,1.42295,1.42314,186900000.0
2005-09-23 06:42:00,1.42319,1.42322,1.42299,1.42309,305700002.0
2005-09-23 06:43:00,1.42314,1.42321,1.42309,1.42317,164700001.0
2005-09-23 06:44:00,1.42314,1.42314,1.42293,1.42298,344800002.0
2005-09-23 06:45:00,1.42302,1.42314,1.42288,1.42314,242900000.0
2005-09-23 06:46:00,1.42309,1.42309,1.42294,1.42308,248800000.0
2005-09-23 06:47:00,1.42314,1.42322,1.42304,1.42317,247000000.0
2005-09-23 06:48:00,1.42277,1.4231,1.42277,1.42296,41600001.0
2005-09-23 06:49:00,1.42297,1.42322,1.42289,1.42299,236400000.0
2005-09-23 06:50:00,1.42305,1.42314,1.42299,1.42307,40300000.0
2005-09-23 06:51:00,1.42322,1.42322,1.42265,1.4229,29500000.0
2005-09-23 06:52:00,1.42289,1.42305,1.42289,1.4229,208700000.0
2005-09-23 06:53:00,1.42291,1.42323,1.42285,1.42292,228100001.0
2005-09-23 06:54:00,1.42285,1.42304,1.42275,1.42292,467100001.0
2005-09-23 06:55:00,1.42294,1.42294,1.42277,1.42289,387800002.0
2005-09-23 06:56:00,1.42312,1.42312,1.42302,1.42302,29000000.0
2005-09-23 06:57:00,1.42304,1.42304,1.42283,1.42283,78600000.0
2005-09-23 06:58:00,1.42283,1.423,1.42275,1.42297,256300002.0
2005-09-23 06:59:00,1.42291,1.4231,1.42278,1.42278,318300000.0
2005-09-23 07:00:00,1.42314,1.42331,1.42298,1.42307,168700001.0
2005-09-23 07:01:00,1.42301,1.42322,1.42296,1.42299,314900001.0
2005-09-23 07:02:00,1.42277,1.42298,1.42263,1.42278,404200001.0
2005-09-23 07:03:00,1.42295,1.42307,1.42289,1.42303,171900001.0
2005-09-23 07:04:00,1.42311,1.42337,1.42308,1.42308,334000002.0
2005-09-23 07:05:00,1.42318,1.42323,1.4231,1.42316,125600001.0
2005-09-23 07:06:00,1.42315,1.42315,1.4229,1.42297,204300001.0
2005-09-23 07:07:00,1.42301,1.42323,1.42301,1.42323,203500001.0
2005-09-23 07:08:00,1.42344,1.4236,1.42333,1.42339,265300000.0
2005-09-23 07:09:00,1.42339,1.42342,1.42327,1.42327,239100001.0
2005-09-23 07:10:00,1.42339,1.42342,1.42322,1.42325,444400002.0
2005-09-23 07:11:00,1.42327,1.42334,1.42324,1.42329,348200000.0
2005-09-23 07:12:00,1.42327,1.42342,1.42322,1.4234,270200001.0
2005-09-23 07:13:00,1.4234,1.42342,1.42324,1.42332,295400002.0
2005-09-23 07:14:00,1.42328,1.4233,1.42313,1.42318,542700001.0
2005-09-23 07:15:00,1.42347,1.42349,1.42321,1.42349,292400000.0
2005-09-23 07:16:00,1.42331,1.42341,1.42326,1.42338,178500000.0
2005-09-23 07:17:00,1.42331,1.42336,1.42313,1.42314,242500002.0
2005-09-23 07:18:00,1.42314,1.42348,1.42304,1.42342,453800001.0
2005-09-23 07:19:00,1.42344,1.42359,1.42331,1.42357,285600000.0
2005-09-23 07:20:00,1.42358,1.4236,1.42331,1.42351,416200000.0
2005-09-23 07:21:00,1.42342,1.42355,1.42335,1.42337,231300000.0
2005-09-23 07:22:00,1.42347,1.42363,1.42342,1.42355,340200000.0
2005-09-23 07:23:00,1.42369,1.42384,1.42351,1.42368,443100000.0
2005-09-23 07:24:00,1.42363,1.42375,1.42356,1.42358,280700000.0
2005-09-23 07:25:00,1.42358,1.42369,1.42343,1.42363,398300001.0
2005-09-23 07:26:00,1.42359,1.42378,1.42346,1.42355,244100000.0
2005-09-23 07:27:00,1.42351,1.4237,1.42339,1.42368,137100001.0
2005-09-23 07:28:00,1.42374,1.42383,1.42369,1.42377,231200000.0
2005-09-23 07:29:00,1.42364,1.42368,1.42337,1.42337,228400000.0
2005-09-23 07:30:00,1.42339,1.42354,1.42336,1.42345,553600001.0
2005-09-23 07:31:00,1.4234,1.42369,1.4234,1.42369,256500000.0
2005-09-23 07:32:00,1.42383,1.42397,1.42373,1.42384,502500001.0
2005-09-23 07:33:00,1.42372,1.42405,1.42372,1.42396,375500002.0
2005-09-23 07:34:00,1.42398,1.42413,1.4239,1.42393,235100000.0
2005-09-23 07:35:00,1.4239,1.42408,1.42385,1.42385,324000001.0
2005-09-23 07:36:00,1.42384,1.42395,1.42371,1.42383,331200000.0
2005-09-23 07:37:00,1.42383,1.4239,1.42369,1.42378,214500000.0
2005-09-23 07:38:00,1.42365,1.42383,1.42365,1.42378,25900000.0
2005-09-23 07:39:00,1.42368,1.42375,1.42357,1.42369,354500000.0
2005-09-23 07:40:00,1.42361,1.42373,1.42348,1.42356,329200000.0
2005-09-23 07:41:00,1.42354,1.42376,1.42348,1.42364,587100001.0
2005-09-23 07:42:00,1.42375,1.4238,1.42361,1.4237,316500002.0
2005-09-23 07:43:00,1.4236,1.42377,1.42353,1.4237,199900000.0
2005-09-23 07:44:00,1.42376,1.42378,1.42363,1.42368,404100001.0
2005-09-23 07:45:00,1.42373,1.42383,1.42361,1.42366,416800004.0
2005-09-23 07:46:00,1.42351,1.42355,1.4232,1.4232,465600000.0
2005-09-23 07:47:00,1.42327,1.42375,1.42327,1.42346,693700001.0
2005-09-23 07:48:00,1.42353,1.4238,1.42347,1.42361,718400001.0
2005-09-23 07:49:00,1.42375,1.42395,1.42354,1.42395,674300000.0
2005-09-23 07:50:00,1.424,1.42425,1.42394,1.424,643100000.0
2005-09-23 07:51:00,1.42418,1.42423,1.42391,1.42406,512000001.0
2005-09-23 07:52:00,1.42405,1.42405,1.42377,1.42377,441000002.0
2005-09-23 07:53:00,1.4238,1.42396,1.42346,1.42369,580000000.0
2005-09-23 07:54:00,1.42364,1.42394,1.42363,1.4238,400700001.0
2005-09-23 07:55:00,1.42377,1.42392,1.42369,1.42371,407200000.0
2005-09-23 07:56:00,1.42367,1.42387,1.42357,1.42374,657700001.0
2005-09-23 07:57:00,1.42374,1.42396,1.42365,1.42373,605000002.0
2005-09-23 07:58:00,1.42374,1.42383,1.42342,1.42342,691400001.0
2005-09-23 07:59:00,1.42352,1.42367,1.42343,1.4235,430300000.0
2005-09-23 08:00:00,1.4236,1.4236,1.42329,1.42349,322500000.0
2005-09-23 08:01:00,1.42338,1.42378,1.42331,1.42347,466500002.0
2005-09-23 08:02:00,1.42345,1.4236,1.42339,1.42352,234300001.0
2005-09-23 08:03:00,1.42333,1.42365,1.4233,1.42348,461100000.0
2005-09-23 08:04:00,1.4236,1.42393,1.4236,1.42372,387200001.0
2005-09-23 08:05:00,1.42381,1.42381,1.42347,1.42349,323100001.0
2005-09-23 08:06:00,1.42357,1.42357,1.4232,1.42345,623500001.0
2005-09-23 08:07:00,1.42324,1.42333,1.42295,1.423,447700000.0
2005-09-23 08:08:00,1.42286,1.42302,1.42272,1.42302,333600000.0
2005-09-23 08:09:00,1.42301,1.4232,1.42277,1.4229,511700000.0
2005-09-23 08:10:00,1.42303,1.42317,1.4228,1.423,578500000.0
2005-09-23 08:11:00,1.42294,1.42294,1.42256,1.42277,241900000.0
2005-09-23 08:12:00,1.42274,1.42287,1.42264,1.4228,444200000.0
2005-09-23 08:13:00,1.42282,1.42307,1.42279,1.42304,217100000.0
2005-09-23 08:14:00,1.4231,1.42322,1.4231,1.42312,107300000.0
2005-09-23 08:15:00,1.42317,1.42335,1.42307,1.42335,243000000.0
2005-09-23 08:16:00,1.42306,1.42306,1.42261,1.42261,281100000.0
2005-09-23 08:17:00,1.4225,1.42281,1.42247,1.42255,254200001.0
2005-09-23 08:18:00,1.42267,1.42282,1.42267,1.42279,173300000.0
2005-09-23 08:19:00,1.42298,1.42305,1.42277,1.42298,299400001.0
2005-09-23 08:20:00,1.42292,1.42295,1.42276,1.42281,359100001.0
2005-09-23 08:21:00,1.42282,1.42307,1.42274,1.42289,499200001.0
2005-09-23 08:22:00,1.42284,1.42297,1.42279,1.42286,274500000.0
2005-09-23 08:23:00,1.42286,1.42293,1.42269,1.42291,230600002.0
2005-09-23 08:24:00,1.42309,1.42351,1.42304,1.42329,460300001.0
2005-09-23 08:25:00,1.42336,1.42336,1.42309,1.42313,588800001.0
2005-09-23 08:26:00,1.42316,1.42347,1.42316,1.4234,318000003.0
2005-09-23 08:27:00,1.42344,1.42387,1.42344,1.4236,343300000.0
2005-09-23 08:28:00,1.42365,1.42383,1.42345,1.42383,562900002.0
2005-09-23 08:29:00,1.4239,1.42412,1.42384,1.42395,436100000.0
2005-09-23 08:30:00,1.42388,1.42419,1.42388,1.42395,420400001.0
2005-09-23 08:31:00,1.42433,1.42444,1.42401,1.4242,291400000.0
2005-09-23 08:32:00,1.42415,1.42415,1.42372,1.42372,307700000.0
2005-09-23 08:33:00,1.42378,1.42388,1.42362,1.42386,206900000.0
2005-09-23 08:34:00,1.42391,1.42421,1.42382,1.42398,615200001.0
2005-09-23 08:35:00,1.42375,1.4239,1.42339,1.42356,455600000.0
2005-09-23 08:36:00,1.42354,1.42417,1.42354,1.42416,377400001.0
2005-09-23 08:37:00,1.42387,1.42387,1.42307,1.42364,323900000.0
2005-09-23 08:38:00,1.42368,1.42401,1.42356,1.42401,338700000.0
2005-09-23 08:39:00,1.42411,1.42424,1.42388,1.42394,586300000.0
2005-09-23 08:40:00,1.42381,1.42417,1.42373,1.42373,405500001.0
2005-09-23 08:41:00,1.42379,1.424,1.42359,1.42385,434400000.0
2005-09-23 08:42:00,1.42355,1.42368,1.42302,1.42302,518200004.0
2005-09-23 08:43:00,1.42243,1.42271,1.42212,1.42212,279300000.0
2005-09-23 08:44:00,1.42191,1.42224,1.42086,1.42089,479700001.0
2005-09-23 08:45:00,1.42097,1.42151,1.42082,1.42116,635600000.0
2005-09-23 08:46:00,1.42129,1.4217,1.42122,1.42147,809000005.0
2005-09-23 08:47:00,1.42168,1.42181,1.42143,1.42159,577900001.0
2005-09-23 08:48:00,1.42161,1.42188,1.42157,1.42167,379000001.0
2005-09-23 08:49:00,1.4215,1.42177,1.42144,1.42158,496200000.0
2005-09-23 08:50:00,1.42175,1.42175,1.42145,1.42167,493200001.0
2005-09-23 08:51:00,1.42147,1.42154,1.42101,1.42101,579800002.0
2005-09-23 08:52:00,1.42106,1.4211,1.42053,1.42072,612900001.0
2005-09-23 08:53:00,1.4209,1.42123,1.42076,1.42098,525000002.0
2005-09-23 08:54:00,1.42097,1.42112,1.42084,1.42094,728400000.0
2005-09-23 08:55:00,1.42112,1.42138,1.42093,1.42101,566500000.0
2005-09-23 08:56:00,1.42093,1.42116,1.42081,1.42094,573700000.0
2005-09-23 08:57:00,1.42099,1.42108,1.42059,1.42075,525900000.0
2005-09-23 08:58:00,1.42075,1.42121,1.42055,1.42103,544200000.0
2005-09-23 08:59:00,1.42089,1.42134,1.42088,1.4209,337800001.0
2005-09-23 09:00:00,1.42116,1.42147,1.4209,1.42097,477500002.0
2005-09-23 09:01:00,1.42093,1.42102,1.42076,1.42087,423000003.0
2005-09-23 09:02:00,1.42086,1.42113,1.42077,1.4208,670600001.0
2005-09-23 09:03:00,1.42083,1.42098,1.42078,1.42098,584300002.0
2005-09-23 09:04:00,1.42106,1.42122,1.42072,1.42072,652400002.0
2005-09-23 09:05:00,1.42063,1.42095,1.42063,1.42095,638300002.0
2005-09-23 09:06:00,1.42098,1.42127,1.42086,1.42122,555700003.0
2005-09-23 09:07:00,1.42118,1.4213,1.42113,1.42117,382500003.0
2005-09-23 09:08:00,1.42121,1.42134,1.4212,1.42123,192700000.0
2005-09-23 09:09:00,1.42115,1.42131,1.42105,1.42125,302900000.0
2005-09-23 09:10:00,1.42104,1.42104,1.42074,1.42075,363100002.0
2005-09-23 09:11:00,1.42079,1.42114,1.42074,1.42078,593000002.0
2005-09-23 09:12:00,1.42087,1.42149,1.42087,1.4212,496300001.0
2005-09-23 09:13:00,1.42148,1.42174,1.42144,1.42154,496800002.0
2005-09-23 09:14:00,1.42149,1.42163,1.42131,1.42149,312900001.0
2005-09-23 09:15:00,1.42143,1.42159,1.42135,1.42158,410300001.0
2005-09-23 09:16:00,1.42172,1.4219,1.42162,1.42183,542500000.0
2005-09-23 09:17:00,1.42182,1.42207,1.42174,1.4218,484900000.0
2005-09-23 09:18:00,1.42174,1.42189,1.42167,1.42169,169000000.0
2005-09-23 09:19:00,1.42168,1.42183,1.42146,1.4215,547900001.0
2005-09-23 09:20:00,1.42135,1.4215,1.42119,1.42121,265200001.0
2005-09-23 09:21:00,1.4213,1.42149,1.42121,1.42123,330900000.0
2005-09-23 09:22:00,1.42111,1.42152,1.4211,1.4211,348400000.0
2005-09-23 09:23:00,1.42119,1.42126,1.42099,1.42126,488400001.0
2005-09-23 09:24:00,1.4213,1.4213,1.42097,1.42102,317800000.0
2005-09-23 09:25:00,1.421,1.42104,1.42091,1.42099,382600000.0
2005-09-23 09:26:00,1.42075,1.421,1.42053,1.42088,561500001.0
2005-09-23 09:27:00,1.4209,1.42115,1.4209,1.42105,385700003.0
2005-09-23 09:28:00,1.421,1.42125,1.42091,1.42111,466600002.0
2005-09-23 09:29:00,1.4213,1.42181,1.42122,1.42177,436900000.0
2005-09-23 09:30:00,1.42159,1.42194,1.42144,1.42167,763300003.0
2005-09-23 09:31:00,1.42162,1.42199,1.42139,1.42165,379700000.0
2005-09-23 09:32:00,1.42173,1.42215,1.42168,1.42181,379000001.0
2005-09-23 09:33:00,1.42183,1.42189,1.42168,1.42171,279600000.0
2005-09-23 09:34:00,1.42181,1.42199,1.42157,1.42169,479500003.0
2005-09-23 09:35:00,1.42162,1.42209,1.42162,1.42193,300000001.0
2005-09-23 09:36:00,1.42188,1.42204,1.42154,1.42204,391900000.0
2005-09-23 09:37:00,1.4218,1.42187,1.42154,1.42161,469200001.0
2005-09-23 09:38:00,1.42142,1.4216,1.42124,1.42124,430800000.0
2005-09-23 09:39:00,1.42138,1.42147,1.42125,1.42137,388500000.0
2005-09-23 09:40:00,1.42138,1.42154,1.42113,1.42124,386800000.0
2005-09-23 09:41:00,1.42133,1.42138,1.42098,1.42115,463600001.0
2005-09-23 09:42:00,1.42113,1.42114,1.42081,1.42081,534000001.0
2005-09-23 09:43:00,1.4209,1.42106,1.42082,1.42088,325700001.0
2005-09-23 09:44:00,1.42079,1.42128,1.42079,1.42101,447500003.0
2005-09-23 09:45:00,1.42125,1.42139,1.42114,1.4213,546700001.0
2005-09-23 09:46:00,1.4211,1.4211,1.42086,1.42096,285800000.0
2005-09-23 09:47:00,1.42102,1.42116,1.42093,1.42108,417900001.0
2005-09-23 09:48:00,1.42108,1.42108,1.42086,1.42098,299000000.0
2005-09-23 09:49:00,1.42114,1.4214,1.42106,1.42136,591300001.0
2005-09-23 09:50:00,1.42122,1.4215,1.42122,1.4215,478400000.0
2005-09-23 09:51:00,1.42162,1.42214,1.42157,1.42169,470600001.0
2005-09-23 09:52:00,1.42161,1.42187,1.42155,1.4216,434100001.0
2005-09-23 09:53:00,1.42158,1.42185,1.42154,1.42171,325200000.0
2005-09-23 09:54:00,1.42165,1.42191,1.42162,1.42182,578900003.0
2005-09-23 09:55:00,1.42182,1.422,1.42165,1.42173,585800002.0
2005-09-23 09:56:00,1.42165,1.42171,1.42153,1.42155,358700001.0
2005-09-23 09:57:00,1.42169,1.42213,1.42169,1.42203,510200000.0
2005-09-23 09:58:00,1.42225,1.42225,1.42194,1.42203,805400002.0
2005-09-23 09:59:00,1.42208,1.42247,1.42204,1.42218,654000000.0
2005-09-23 10:00:00,1.4221,1.42219,1.42162,1.42162,281200001.0
2005-09-23 10:01:00,1.42172,1.42203,1.42161,1.42187,631000001.0
2005-09-23 10:02:00,1.42188,1.42211,1.42181,1.42189,618300001.0
2005-09-23 10:03:00,1.42189,1.42197,1.42157,1.42197,441900001.0
2005-09-23 10:04:00,1.42201,1.42235,1.42187,1.42235,412300002.0
2005-09-23 10:05:00,1.4222,1.42278,1.42207,1.42214,348800000.0
2005-09-23 10:06:00,1.42206,1.42225,1.4216,1.42211,528200003.0
2005-09-23 10:07:00,1.42185,1.42215,1.42177,1.42198,509600000.0
2005-09-23 10:08:00,1.42204,1.42227,1.42199,1.42201,448600000.0
2005-09-23 10:09:00,1.4221,1.42224,1.42186,1.42209,533000002.0
2005-09-23 10:10:00,1.42206,1.4222,1.42202,1.42218,364900000.0
2005-09-23 10:11:00,1.4221,1.42224,1.42204,1.4221,347400000.0
2005-09-23 10:12:00,1.42226,1.42245,1.42219,1.42222,495400002.0
2005-09-23 10:13:00,1.42235,1.42247,1.42226,1.4223,557300001.0
2005-09-23 10:14:00,1.42229,1.42248,1.42222,1.42232,537700002.0
2005-09-23 10:15:00,1.42248,1.4226,1.42238,1.4224,426100003.0
2005-09-23 10:16:00,1.42231,1.42241,1.42216,1.42238,392300000.0
2005-09-23 10:17:00,1.42223,1.42224,1.42178,1.42193,330000000.0
2005-09-23 10:18:00,1.422,1.42228,1.422,1.42221,433800002.0
2005-09-23 10:19:00,1.4223,1.4223,1.4221,1.42221,293600003.0
2005-09-23 10:20:00,1.42208,1.42225,1.42199,1.42205,519800000.0
2005-09-23 10:21:00,1.42206,1.42223,1.42199,1.42213,517400003.0
2005-09-23 10:22:00,1.42222,1.42247,1.4222,1.4222,363200001.0
2005-09-23 10:23:00,1.42213,1.42235,1.422,1.42206,489400003.0
2005-09-23 10:24:00,1.42223,1.42228,1.42206,1.42216,480600003.0
2005-09-23 10:25:00,1.4222,1.42221,1.42194,1.42212,399500001.0
2005-09-23 10:26:00,1.42212,1.42242,1.42212,1.42214,563600003.0
2005-09-23 10:27:00,1.42207,1.42207,1.42188,1.42192,516200001.0
2005-09-23 10:28:00,1.42203,1.4222,1.42189,1.42199,640400001.0
2005-09-23 10:29:00,1.42194,1.42197,1.42172,1.42179,545300002.0
2005-09-23 10:30:00,1.42189,1.42203,1.42166,1.42186,670300000.0
2005-09-23 10:31:00,1.42178,1.42215,1.42178,1.42189,541700003.0
2005-09-23 10:32:00,1.42181,1.42205,1.42142,1.42142,549700001.0
2005-09-23 10:33:00,1.4214,1.42142,1.42107,1.42133,482100002.0
2005-09-23 10:34:00,1.42133,1.42136,1.4211,1.4213,388200001.0
2005-09-23 10:35:00,1.42132,1.42163,1.42131,1.42137,485800004.0
2005-09-23 10:36:00,1.42138,1.42161,1.42126,1.42152,520400001.0
2005-09-23 10:37:00,1.42158,1.42158,1.42133,1.42149,470400000.0
2005-09-23 10:38:00,1.42146,1.42167,1.42137,1.42137,484800003.0
2005-09-23 10:39:00,1.42142,1.4216,1.42131,1.4215,424400002.0
2005-09-23 10:40:00,1.42142,1.42163,1.42133,1.42156,303700000.0
2005-09-23 10:41:00,1.42154,1.42172,1.42132,1.42172,644600000.0
2005-09-23 10:42:00,1.42192,1.4228,1.42192,1.42275,370300000.0
2005-09-23 10:43:00,1.42253,1.4231,1.42253,1.42275,429800001.0
2005-09-23 10:44:00,1.42289,1.42303,1.42257,1.42284,555500000.0
2005-09-23 10:45:00,1.42292,1.42292,1.42263,1.4228,531700000.0
2005-09-23 10:46:00,1.42265,1.42266,1.42227,1.42227,310200001.0
2005-09-23 10:47:00,1.42199,1.42242,1.42199,1.42223,398500000.0
2005-09-23 10:48:00,1.42223,1.42224,1.42198,1.42198,544200000.0
2005-09-23 10:49:00,1.42195,1.42218,1.42177,1.42177,348700000.0
2005-09-23 10:50:00,1.42171,1.42199,1.42159,1.42192,520800002.0
2005-09-23 10:51:00,1.42191,1.42243,1.42191,1.42238,434700001.0
2005-09-23 10:52:00,1.42252,1.42276,1.42247,1.42248,343200002.0
2005-09-23 10:53:00,1.42232,1.42244,1.42216,1.42216,394900003.0
2005-09-23 10:54:00,1.42211,1.42214,1.42186,1.42214,449600000.0
2005-09-23 10:55:00,1.42228,1.42229,1.42183,1.422,484700000.0
2005-09-23 10:56:00,1.4221,1.42237,1.42189,1.42218,424800001.0
2005-09-23 10:57:00,1.42204,1.4222,1.42184,1.42208,325700000.0
2005-09-23 10:58:00,1.42183,1.4219,1.42155,1.42169,424300003.0
2005-09-23 10:59:00,1.42158,1.42225,1.42157,1.42212,857100001.0
2005-09-23 11:00:00,1.42239,1.42514,1.42214,1.42488,534300001.0
2005-09-23 11:01:00,1.42442,1.42442,1.42132,1.42278,584800002.0
2005-09-23 11:02:00,1.42272,1.4236,1.42272,1.4236,595900003.0
2005-09-23 11:03:00,1.42318,1.42318,1.42098,1.42172,255700001.0
2005-09-23 11:04:00,1.42178,1.42178,1.42054,1.42125,579600004.0
2005-09-23 11:05:00,1.42243,1.42272,1.42149,1.42162,430300000.0
2005-09-23 11:06:00,1.42203,1.42413,1.42203,1.42347,628400001.0
2005-09-23 11:07:00,1.42234,1.4234,1.42234,1.4234,277500000.0
2005-09-23 11:08:00,1.42345,1.42345,1.42251,1.42281,352800000.0
2005-09-23 11:09:00,1.42256,1.42293,1.42233,1.4225,382100000.0
2005-09-23 11:10:00,1.42265,1.4228,1.42242,1.42249,435700000.0
2005-09-23 11:11:00,1.42248,1.42267,1.42194,1.42194,540200003.0
2005-09-23 11:12:00,1.42177,1.42227,1.42161,1.42193,532800001.0
2005-09-23 11:13:00,1.42198,1.42218,1.42181,1.42213,421400000.0
2005-09-23 11:14:00,1.42195,1.42195,1.42146,1.42146,511000000.0
2005-09-23 11:15:00,1.42164,1.42177,1.42152,1.42155,445800000.0
2005-09-23 11:16:00,1.42146,1.42146,1.42062,1.42083,509000001.0
2005-09-23 11:17:00,1.42075,1.42094,1.42044,1.42044,419100000.0
2005-09-23 11:18:00,1.42055,1.42102,1.42039,1.42097,371800000.0
2005-09-23 11:19:00,1.42092,1.42123,1.42077,1.42083,432600001.0
2005-09-23 11:20:00,1.42083,1.42149,1.42073,1.42129,613100002.0
2005-09-23 11:21:00,1.42145,1.4215,1.42099,1.4214,502600001.0
2005-09-23 11:22:00,1.42116,1.42151,1.42116,1.42129,623300002.0
2005-09-23 11:23:00,1.42111,1.42137,1.42099,1.4211,523400000.0
2005-09-23 11:24:00,1.42111,1.42111,1.42061,1.42061,449200002.0
2005-09-23 11:25:00,1.42047,1.42047,1.41985,1.42017,418400001.0
2005-09-23 11:26:00,1.42019,1.42054,1.42008,1.42043,463100000.0
2005-09-23 11:27:00,1.42064,1.42069,1.42015,1.42054,711200002.0
2005-09-23 11:28:00,1.42085,1.42144,1.42039,1.42042,348900000.0
2005-09-23 11:29:00,1.42032,1.42086,1.42024,1.42067,450100001.0
2005-09-23 11:30:00,1.42058,1.42058,1.41981,1.42016,405700001.0
2005-09-23 11:31:00,1.41989,1.42033,1.41952,1.42017,575500001.0
2005-09-23 11:32:00,1.4202,1.42052,1.42008,1.42024,412700000.0
2005-09-23 11:33:00,1.42033,1.42044,1.42022,1.42034,501100001.0
2005-09-23 11:34:00,1.42011,1.42025,1.41937,1.41937,605800000.0
2005-09-23 11:35:00,1.42009,1.42009,1.41924,1.41959,539100000.0
2005-09-23 11:36:00,1.4193,1.4193,1.41815,1.41815,509300001.0
2005-09-23 11:37:00,1.41827,1.4194,1.41817,1.41917,472500000.0
2005-09-23 11:38:00,1.41924,1.41924,1.41803,1.41902,509600000.0
2005-09-23 11:39:00,1.41915,1.41915,1.41796,1.41865,631800002.0
2005-09-23 11:40:00,1.41921,1.41988,1.41921,1.41945,703200001.0
2005-09-23 11:41:00,1.41927,1.4195,1.41904,1.4192,800300003.0
2005-09-23 11:42:00,1.41914,1.41933,1.41894,1.41921,569600000.0
2005-09-23 11:43:00,1.41922,1.41932,1.41903,1.4191,523900001.0
2005-09-23 11:44:00,1.41919,1.41942,1.41908,1.41927,671100003.0
2005-09-23 11:45:00,1.41953,1.41953,1.41915,1.41925,514400000.0
2005-09-23 11:46:00,1.41936,1.4196,1.41933,1.4196,523800000.0
2005-09-23 11:47:00,1.41961,1.41988,1.41952,1.41987,434800000.0
2005-09-23 11:48:00,1.42012,1.42024,1.41995,1.4201,586100002.0
2005-09-23 11:49:00,1.42026,1.4204,1.42004,1.42007,471700001.0
2005-09-23 11:50:00,1.41947,1.41965,1.41934,1.4196,370900000.0
2005-09-23 11:51:00,1.41956,1.41966,1.41944,1.41947,194300002.0
2005-09-23 11:52:00,1.41959,1.42002,1.41959,1.41988,215400001.0
2005-09-23 11:53:00,1.41988,1.42015,1.41979,1.41979,186300000.0
2005-09-23 11:54:00,1.41965,1.42027,1.41965,1.4198,334600000.0
2005-09-23 11:55:00,1.41989,1.4201,1.41985,1.41985,457700002.0
2005-09-23 11:56:00,1.41981,1.41996,1.41955,1.41982,444200000.0
2005-09-23 11:57:00,1.41971,1.41983,1.41948,1.41974,519600001.0
2005-09-23 11:58:00,1.41978,1.42004,1.41949,1.41949,397200000.0
2005-09-23 11:59:00,1.41948,1.41978,1.41944,1.41946,391500000.0
2005-09-23 12:00:00,1.41974,1.41988,1.41954,1.41957,535100001.0
2005-09-23 12:01:00,1.41951,1.41976,1.41939,1.41939,446300000.0
2005-09-23 12:02:00,1.4193,1.41972,1.41892,1.41972,368500002.0
2005-09-23 12:03:00,1.4201,1.42036,1.41999,1.4202,368100000.0
2005-09-23 12:04:00,1.42011,1.4205,1.41992,1.42014,412800000.0
2005-09-23 12:05:00,1.42029,1.42048,1.42016,1.42016,418400000.0
2005-09-23 12:06:00,1.41995,1.4204,1.41995,1.4204,344000000.0
2005-09-23 12:07:00,1.4206,1.42096,1.42055,1.42096,413900004.0
2005-09-23 12:08:00,1.42092,1.42093,1.42045,1.4207,474500001.0
2005-09-23 12:09:00,1.42087,1.42104,1.42075,1.42082,395200000.0
2005-09-23 12:10:00,1.42077,1.42082,1.42051,1.42082,336000000.0
2005-09-23 12:11:00,1.42082,1.42097,1.42071,1.42082,272500000.0
2005-09-23 12:12:00,1.42082,1.42095,1.42075,1.42082,213100000.0
2005-09-23 12:13:00,1.42062,1.42083,1.42058,1.42069,476100000.0
2005-09-23 12:14:00,1.42057,1.42077,1.4204,1.42071,593800001.0
2005-09-23 12:15:00,1.42016,1.42048,1.42015,1.42018,288700000.0
2005-09-23 12:16:00,1.42016,1.42041,1.42009,1.42023,389700001.0
2005-09-23 12:17:00,1.42019,1.4203,1.42016,1.4202,204400000.0
2005-09-23 12:18:00,1.42038,1.42082,1.42031,1.42031,313000002.0
2005-09-23 12:19:00,1.42038,1.4204,1.42015,1.42025,432500003.0
2005-09-23 12:20:00,1.42025,1.42035,1.4201,1.42027,441500001.0
2005-09-23 12:21:00,1.42023,1.4206,1.4202,1.42027,407700001.0
2005-09-23 12:22:00,1.42028,1.42043,1.42015,1.42018,287000000.0
2005-09-23 12:23:00,1.41995,1.42011,1.41989,1.42003,367500000.0
2005-09-23 12:24:00,1.41973,1.41973,1.41861,1.41869,583900001.0
2005-09-23 12:25:00,1.41879,1.41934,1.41879,1.41908,428900001.0
2005-09-23 12:26:00,1.419,1.41924,1.41884,1.41924,460700001.0
2005-09-23 12:27:00,1.41931,1.41946,1.41911,1.41917,510600001.0
2005-09-23 12:28:00,1.41913,1.41936,1.41857,1.41857,510700002.0
2005-09-23 12:29:00,1.41839,1.41844,1.4181,1.4181,660600001.0
2005-09-23 12:30:00,1.41815,1.41892,1.41815,1.41892,590300000.0
2005-09-23 12:31:00,1.41906,1.41928,1.41893,1.41901,658800003.0
2005-09-23 12:32:00,1.41886,1.41911,1.41858,1.41878,675600005.0
2005-09-23 12:33:00,1.41927,1.41935,1.41911,1.41923,37200000.0
2005-09-23 12:34:00,1.41921,1.41962,1.41903,1.41913,633200002.0
2005-09-23 12:35:00,1.41938,1.41971,1.41932,1.41945,538600001.0
2005-09-23 12:36:00,1.41934,1.41934,1.4189,1.4189,440300003.0
2005-09-23 12:37:00,1.4189,1.41918,1.4189,1.41913,538500001.0
2005-09-23 12:38:00,1.41919,1.41943,1.41908,1.41912,686700002.0
2005-09-23 12:39:00,1.41918,1.41922,1.41892,1.41899,457000000.0
2005-09-23 12:40:00,1.41896,1.41922,1.41892,1.41922,486900001.0
2005-09-23 12:41:00,1.41913,1.41925,1.41906,1.41908,236900000.0
2005-09-23 12:42:00,1.41909,1.41957,1.41909,1.41957,384900001.0
2005-09-23 12:43:00,1.41986,1.42042,1.41986,1.42006,403600001.0
2005-09-23 12:44:00,1.41995,1.42016,1.41974,1.41981,434900001.0
2005-09-23 12:45:00,1.41986,1.42012,1.41969,1.42012,467300001.0
2005-09-23 12:46:00,1.42014,1.42046,1.42013,1.42022,442000001.0
2005-09-23 12:47:00,1.42021,1.4205,1.4202,1.4204,420400002.0
2005-09-23 12:48:00,1.42046,1.42069,1.42038,1.42052,489800003.0
2005-09-23 12:49:00,1.42053,1.4208,1.42046,1.42061,520700001.0
2005-09-23 12:50:00,1.42058,1.42074,1.42034,1.42046,571200004.0
2005-09-23 12:51:00,1.42033,1.42081,1.42014,1.42044,362200000.0
2005-09-23 12:52:00,1.42018,1.42028,1.41986,1.42015,344200001.0
2005-09-23 12:53:00,1.42015,1.42015,1.41975,1.41988,256500000.0
2005-09-23 12:54:00,1.42,1.42054,1.41997,1.42043,386100000.0
2005-09-23 12:55:00,1.42059,1.42135,1.42059,1.42116,460700001.0
2005-09-23 12:56:00,1.42118,1.42138,1.42096,1.42118,411900000.0
2005-09-23 12:57:00,1.42133,1.42141,1.42107,1.42136,565900002.0
2005-09-23 12:58:00,1.42138,1.42138,1.42104,1.42118,347800000.0
2005-09-23 12:59:00,1.42107,1.42123,1.42087,1.42087,635000000.0
2005-09-23 13:00:00,1.42076,1.42109,1.42006,1.42109,230400000.0
2005-09-23 13:01:00,1.42102,1.42103,1.42068,1.4207,317800001.0
2005-09-23 13:02:00,1.42067,1.42095,1.42063,1.4208,397200002.0
2005-09-23 13:03:00,1.42082,1.42088,1.42042,1.42078,478000002.0
2005-09-23 13:04:00,1.4208,1.42101,1.42077,1.42082,274200000.0
2005-09-23 13:05:00,1.42078,1.42078,1.42063,1.42065,153600001.0
2005-09-23 13:06:00,1.42081,1.42086,1.42043,1.42043,370900000.0
2005-09-23 13:07:00,1.42046,1.42048,1.41997,1.42021,248600000.0
2005-09-23 13:08:00,1.42043,1.42066,1.42043,1.42049,227700001.0
2005-09-23 13:09:00,1.4204,1.42065,1.42033,1.42046,306500002.0
2005-09-23 13:10:00,1.42062,1.42062,1.42032,1.42032,157600001.0
2005-09-23 13:11:00,1.42046,1.42078,1.42038,1.42054,396900001.0
2005-09-23 13:12:00,1.42062,1.42069,1.42055,1.42069,301900000.0
2005-09-23 13:13:00,1.42067,1.42072,1.42046,1.42062,324700001.0
2005-09-23 13:14:00,1.42053,1.42091,1.42053,1.42078,437900003.0
2005-09-23 13:15:00,1.42079,1.42104,1.42067,1.42104,370400001.0
2005-09-23 13:16:00,1.42093,1.42103,1.42088,1.42088,151200000.0
2005-09-23 13:17:00,1.42097,1.42098,1.42084,1.42085,112600000.0
2005-09-23 13:18:00,1.42085,1.42109,1.42073,1.42093,305700000.0
2005-09-23 13:19:00,1.42064,1.4207,1.42036,1.4207,301300000.0
2005-09-23 13:20:00,1.42067,1.42073,1.42039,1.42044,181200000.0
2005-09-23 13:21:00,1.42054,1.42054,1.42044,1.42053,154300000.0
2005-09-23 13:22:00,1.42053,1.42063,1.42034,1.42063,208800000.0
2005-09-23 13:23:00,1.42056,1.4208,1.42051,1.42051,288400000.0
2005-09-23 13:24:00,1.42057,1.42058,1.42049,1.42055,271900001.0
2005-09-23 13:25:00,1.42062,1.42097,1.42053,1.42097,153400000.0
2005-09-23 13:26:00,1.42105,1.42117,1.42097,1.42101,217100000.0
2005-09-23 13:27:00,1.42079,1.42079,1.42035,1.42058,354800002.0
2005-09-23 13:28:00,1.42062,1.42075,1.42051,1.42069,459000000.0
2005-09-23 13:29:00,1.42054,1.4207,1.42022,1.42053,596100002.0
2005-09-23 13:30:00,1.42054,1.42056,1.42025,1.4204,546600001.0
2005-09-23 13:31:00,1.42031,1.42062,1.42023,1.4205,542800000.0
2005-09-23 13:32:00,1.42052,1.42062,1.42044,1.42046,235700000.0
2005-09-23 13:33:00,1.42024,1.42038,1.42008,1.42025,405100001.0
2005-09-23 13:34:00,1.42023,1.42036,1.42,1.4201,333900003.0
2005-09-23 13:35:00,1.42021,1.42033,1.42003,1.42028,322500000.0
2005-09-23 13:36:00,1.42032,1.42051,1.42009,1.42033,506600001.0
2005-09-23 13:37:00,1.42022,1.42043,1.42019,1.42019,514500003.0
2005-09-23 13:38:00,1.42026,1.42045,1.41997,1.41997,381700000.0
2005-09-23 13:39:00,1.42001,1.42026,1.41997,1.42015,262600001.0
2005-09-23 13:40:00,1.42006,1.42053,1.42005,1.42036,431200003.0
2005-09-23 13:41:00,1.42039,1.42039,1.42009,1.42023,220800001.0
2005-09-23 13:42:00,1.42032,1.42037,1.42009,1.42009,146800000.0
2005-09-23 13:43:00,1.4201,1.42017,1.42007,1.42017,150000001.0
2005-09-23 13:44:00,1.42001,1.42019,1.41985,1.41998,230500000.0
2005-09-23 13:45:00,1.41992,1.41992,1.4194,1.41951,515200001.0
2005-09-23 13:46:00,1.41945,1.41956,1.41893,1.41923,430400000.0
2005-09-23 13:47:00,1.41926,1.4197,1.41926,1.41954,511500000.0
2005-09-23 13:48:00,1.41962,1.41972,1.41955,1.41957,229000001.0
2005-09-23 13:49:00,1.41967,1.42006,1.41967,1.41995,177300000.0
2005-09-23 13:50:00,1.41994,1.42013,1.41989,1.42013,308000000.0
2005-09-23 13:51:00,1.42019,1.42039,1.41999,1.42039,233300000.0
2005-09-23 13:52:00,1.42038,1.42069,1.42038,1.42059,406100002.0
2005-09-23 13:53:00,1.42044,1.42067,1.42037,1.42044,470000000.0
2005-09-23 13:54:00,1.42029,1.42054,1.42019,1.42044,403100001.0
2005-09-23 13:55:00,1.4203,1.4203,1.42009,1.42015,295100001.0
2005-09-23 13:56:00,1.42013,1.42025,1.41999,1.42025,393500002.0
2005-09-23 13:57:00,1.42028,1.42041,1.42014,1.42041,337400000.0
2005-09-23 13:58:00,1.42037,1.42044,1.4202,1.42034,216000001.0
2005-09-23 13:59:00,1.42033,1.42091,1.42033,1.42091,416100001.0
2005-09-23 14:00:00,1.42082,1.42082,1.42046,1.42068,290200001.0
2005-09-23 14:01:00,1.42064,1.42075,1.42058,1.42063,367800001.0
2005-09-23 14:02:00,1.42055,1.42069,1.42053,1.42061,341200000.0
2005-09-23 14:03:00,1.42054,1.42075,1.42045,1.42051,437700001.0
2005-09-23 14:04:00,1.42049,1.42073,1.42038,1.42041,457200000.0
2005-09-23 14:05:00,1.42054,1.42061,1.42036,1.42059,338400000.0
2005-09-23 14:06:00,1.42065,1.4207,1.42042,1.42057,381400001.0
2005-09-23 14:07:00,1.4205,1.4205,1.41994,1.42018,311800001.0
2005-09-23 14:08:00,1.42028,1.42092,1.42028,1.42077,364100000.0
2005-09-23 14:09:00,1.42067,1.42067,1.41984,1.42018,181600000.0
2005-09-23 14:10:00,1.4203,1.42031,1.42,1.42016,297500000.0
2005-09-23 14:11:00,1.42017,1.42032,1.41993,1.42032,125800000.0
2005-09-23 14:12:00,1.42033,1.42038,1.42013,1.42024,242900000.0
2005-09-23 14:13:00,1.4201,1.42025,1.42007,1.42023,160100001.0
2005-09-23 14:14:00,1.42022,1.42025,1.42003,1.42003,243500000.0
2005-09-23 14:15:00,1.41999,1.42047,1.4198,1.42037,416000000.0
2005-09-23 14:16:00,1.42028,1.42044,1.42003,1.42044,183500000.0
2005-09-23 14:17:00,1.42043,1.42043,1.41985,1.42037,710900002.0
2005-09-23 14:18:00,1.42045,1.42082,1.4204,1.42055,328500002.0
2005-09-23 14:19:00,1.42056,1.42095,1.42054,1.42082,488200001.0
2005-09-23 14:20:00,1.42091,1.42134,1.42061,1.42134,245400000.0
2005-09-23 14:21:00,1.42123,1.42142,1.42107,1.42107,400500000.0
2005-09-23 14:22:00,1.42135,1.42147,1.42112,1.42129,620500004.0
2005-09-23 14:23:00,1.42161,1.42161,1.42129,1.42142,145500000.0
2005-09-23 14:24:00,1.42118,1.4215,1.42111,1.42111,475100002.0
2005-09-23 14:25:00,1.42107,1.42127,1.42097,1.42107,586800001.0
2005-09-23 14:26:00,1.421,1.42105,1.42084,1.42094,644600003.0
2005-09-23 14:27:00,1.42105,1.42109,1.42076,1.42107,449200001.0
2005-09-23 14:28:00,1.42101,1.42103,1.42048,1.42091,43400000.0
2005-09-23 14:29:00,1.42099,1.42125,1.42088,1.42125,42700000.0
2005-09-23 14:30:00,1.42117,1.42143,1.42078,1.42129,60800001.0
2005-09-23 14:31:00,1.42081,1.42113,1.42072,1.42072,32600000.0
2005-09-23 14:32:00,1.42066,1.42066,1.4204,1.42061,35000000.0
2005-09-23 14:33:00,1.42061,1.42088,1.42055,1.42061,45700000.0
2005-09-23 14:34:00,1.4205,1.42057,1.42034,1.42055,18600000.0
2005-09-23 14:35:00,1.4206,1.4206,1.42034,1.42037,39800001.0
2005-09-23 14:36:00,1.42038,1.42038,1.41982,1.41982,41900000.0
2005-09-23 14:37:00,1.42036,1.42061,1.42031,1.42061,33200000.0
2005-09-23 14:38:00,1.42061,1.42073,1.42022,1.42065,35000000.0
2005-09-23 14:39:00,1.42067,1.42096,1.42023,1.42077,44400000.0
2005-09-23 14:40:00,1.42061,1.42083,1.42051,1.42075,20800000.0
2005-09-23 14:41:00,1.42074,1.42121,1.42073,1.42119,44000000.0
2005-09-23 14:42:00,1.42119,1.42167,1.42113,1.42113,37400000.0
2005-09-23 14:43:00,1.42178,1.42188,1.42159,1.4216,44600000.0
2005-09-23 14:44:00,1.42164,1.42177,1.42077,1.42077,40400000.0
2005-09-23 14:45:00,1.42073,1.42075,1.42003,1.42039,40500000.0
2005-09-23 14:46:00,1.42045,1.42083,1.42025,1.42041,32600000.0
2005-09-23 14:47:00,1.42044,1.42048,1.42004,1.42025,41900001.0
2005-09-23 14:48:00,1.41996,1.42001,1.4195,1.41989,30600000.0
2005-09-23 14:49:00,1.41975,1.42005,1.41948,1.41951,55800000.0
2005-09-23 14:50:00,1.41948,1.41965,1.419,1.41919,40000000.0
2005-09-23 14:51:00,1.41901,1.41949,1.41894,1.41916,30000000.0
2005-09-23 14:52:00,1.41912,1.41962,1.41912,1.4195,47200000.0
2005-09-23 14:53:00,1.41928,1.41928,1.41891,1.41891,30300000.0
2005-09-23 14:54:00,1.41921,1.41921,1.41853,1.41871,42400000.0
2005-09-23 14:55:00,1.41909,1.41942,1.41909,1.41916,54800000.0
2005-09-23 14:56:00,1.41926,1.41932,1.41883,1.41932,32600000.0
2005-09-23 14:57:00,1.41947,1.41947,1.41904,1.41904,28000000.0
2005-09-23 14:58:00,1.419,1.41924,1.41884,1.41884,58600000.0
2005-09-23 14:59:00,1.41882,1.41924,1.41882,1.41898,40700000.0
2005-09-23 15:00:00,1.41876,1.41899,1.41845,1.41845,48700000.0
2005-09-23 15:01:00,1.41903,1.41949,1.41903,1.41922,27300000.0
2005-09-23 15:02:00,1.41895,1.41921,1.41855,1.41899,43500000.0
2005-09-23 15:03:00,1.41879,1.41904,1.41861,1.41874,42000000.0
2005-09-23 15:04:00,1.41895,1.41943,1.41895,1.41943,25800000.0
2005-09-23 15:05:00,1.4193,1.41937,1.41895,1.41895,45000000.0
2005-09-23 15:06:00,1.41844,1.41866,1.4176,1.41852,47000000.0
2005-09-23 15:07:00,1.41864,1.41867,1.41831,1.41856,51200001.0
2005-09-23 15:08:00,1.41836,1.41861,1.41836,1.41859,39800000.0
2005-09-23 15:09:00,1.41865,1.41877,1.41841,1.41877,37200000.0
2005-09-23 15:10:00,1.41864,1.41891,1.41862,1.41873,49400000.0
2005-09-23 15:11:00,1.41872,1.41873,1.41841,1.41851,40200000.0
2005-09-23 15:12:00,1.41866,1.41886,1.41823,1.41823,35400000.0
2005-09-23 15:13:00,1.41817,1.41829,1.41811,1.41825,36600000.0
2005-09-23 15:14:00,1.41787,1.41815,1.41787,1.41811,38700000.0
2005-09-23 15:15:00,1.41821,1.41856,1.41804,1.41843,44200000.0
2005-09-23 15:16:00,1.41843,1.41855,1.4184,1.41845,21000000.0
2005-09-23 15:17:00,1.41848,1.41854,1.41823,1.41854,50400000.0
2005-09-23 15:18:00,1.41861,1.41878,1.41828,1.41867,55300000.0
2005-09-23 15:19:00,1.41875,1.41875,1.41849,1.41849,35100000.0
2005-09-23 15:20:00,1.41873,1.41873,1.41852,1.41854,21600000.0
2005-09-23 15:21:00,1.41836,1.4184,1.41818,1.4184,37800000.0
2005-09-23 15:22:00,1.41836,1.41883,1.41836,1.41859,43600000.0
2005-09-23 15:23:00,1.41871,1.41871,1.41843,1.41858,27700000.0
2005-09-23 15:24:00,1.41871,1.4188,1.41859,1.4188,56400000.0
2005-09-23 15:25:00,1.41871,1.41871,1.41764,1.41764,31700000.0
2005-09-23 15:26:00,1.41785,1.41791,1.41758,1.41777,43600000.0
2005-09-23 15:27:00,1.41769,1.41825,1.41769,1.41814,47000000.0
2005-09-23 15:28:00,1.41805,1.41843,1.41799,1.41843,40400000.0
2005-09-23 15:29:00,1.41846,1.41847,1.4174,1.4174,49800001.0
2005-09-23 15:30:00,1.41734,1.41734,1.41705,1.41731,37600000.0
2005-09-23 15:31:00,1.41772,1.41785,1.41751,1.41756,49700000.0
2005-09-23 15:32:00,1.41736,1.4175,1.41705,1.41724,42900000.0
2005-09-23 15:33:00,1.41728,1.41749,1.41715,1.41749,30400000.0
2005-09-23 15:34:00,1.41728,1.41728,1.41695,1.41695,40900000.0
2005-09-23 15:35:00,1.41698,1.41698,1.41624,1.41624,24400000.0
2005-09-23 15:36:00,1.41651,1.41651,1.41619,1.41628,52400001.0
2005-09-23 15:37:00,1.41652,1.41668,1.41621,1.41668,37800000.0
2005-09-23 15:38:00,1.41648,1.41652,1.41632,1.41643,41800000.0
2005-09-23 15:39:00,1.41655,1.41655,1.41614,1.41621,29100000.0
2005-09-23 15:40:00,1.41624,1.41632,1.41599,1.41599,21000000.0
2005-09-23 15:41:00,1.41617,1.41618,1.41572,1.41602,29200000.0
2005-09-23 15:42:00,1.41597,1.41611,1.41565,1.41596,32800000.0
2005-09-23 15:43:00,1.41627,1.4164,1.41601,1.41637,32400000.0
2005-09-23 15:44:00,1.41641,1.41643,1.41604,1.41636,33000000.0
2005-09-23 15:45:00,1.41621,1.41651,1.4162,1.4164,46500000.0
2005-09-23 15:46:00,1.41651,1.41651,1.41616,1.41616,43200000.0
2005-09-23 15:47:00,1.41598,1.41645,1.41594,1.4162,35200000.0
2005-09-23 15:48:00,1.41611,1.41633,1.41596,1.4162,30600000.0
2005-09-23 15:49:00,1.41611,1.41625,1.41599,1.41613,39400000.0
2005-09-23 15:50:00,1.41587,1.41625,1.41587,1.41611,18600000.0
2005-09-23 15:51:00,1.41604,1.41622,1.41595,1.41609,28000000.0
2005-09-23 15:52:00,1.41613,1.41635,1.41582,1.4159,55400000.0
2005-09-23 15:53:00,1.41573,1.41589,1.41562,1.41589,26800000.0
2005-09-23 15:54:00,1.41603,1.41603,1.41582,1.41582,30800000.0
2005-09-23 15:55:00,1.4159,1.41592,1.41542,1.41552,38400000.0
2005-09-23 15:56:00,1.41559,1.41585,1.41525,1.41579,33600000.0
2005-09-23 15:57:00,1.41558,1.41591,1.41558,1.41565,28000000.0
2005-09-23 15:58:00,1.41606,1.41636,1.41606,1.41636,29600000.0
2005-09-23 15:59:00,1.41609,1.41619,1.41598,1.41612,43400000.0
2005-09-23 16:00:00,1.41582,1.4164,1.41582,1.41628,23200000.0
2005-09-23 16:01:00,1.41617,1.41642,1.41585,1.41585,25400000.0
2005-09-23 16:02:00,1.41581,1.41593,1.41562,1.41581,25400000.0
2005-09-23 16:03:00,1.41564,1.41613,1.41564,1.41593,40900000.0
2005-09-23 16:04:00,1.41577,1.41628,1.41572,1.41609,36300000.0
2005-09-23 16:05:00,1.41615,1.41627,1.41556,1.41579,25800000.0
2005-09-23 16:06:00,1.41583,1.41598,1.4157,1.4157,35400000.0
2005-09-23 16:07:00,1.41556,1.41568,1.41551,1.41561,50700000.0
2005-09-23 16:08:00,1.41576,1.41576,1.41543,1.4157,33500000.0
2005-09-23 16:09:00,1.41566,1.41583,1.41559,1.41574,35200000.0
2005-09-23 16:10:00,1.41576,1.41593,1.41554,1.41593,31600000.0
2005-09-23 16:11:00,1.41586,1.4162,1.4158,1.4158,35200000.0
2005-09-23 16:12:00,1.41576,1.41608,1.41572,1.41582,46800000.0
2005-09-23 16:13:00,1.4158,1.41619,1.4158,1.4161,41900000.0
2005-09-23 16:14:00,1.41592,1.41616,1.41591,1.4161,40600000.0
2005-09-23 16:15:00,1.41583,1.416,1.4158,1.41584,56000001.0
2005-09-23 16:16:00,1.41578,1.41607,1.41569,1.41584,50700000.0
2005-09-23 16:17:00,1.41574,1.416,1.41562,1.41584,36600000.0
2005-09-23 16:18:00,1.41582,1.41582,1.41538,1.41546,25600000.0
2005-09-23 16:19:00,1.41594,1.41648,1.41593,1.41627,38000000.0
2005-09-23 16:20:00,1.41627,1.41647,1.41583,1.41602,37000000.0
2005-09-23 16:21:00,1.41653,1.41702,1.4165,1.41702,42900000.0
2005-09-23 16:22:00,1.41696,1.41718,1.41684,1.41695,37400000.0
2005-09-23 16:23:00,1.41689,1.41689,1.41668,1.41688,27000000.0
2005-09-23 16:24:00,1.41689,1.41696,1.41646,1.41654,69300000.0
2005-09-23 16:25:00,1.41681,1.41681,1.41614,1.41637,38800000.0
2005-09-23 16:26:00,1.41637,1.41662,1.41593,1.41593,43400000.0
2005-09-23 16:27:00,1.4159,1.41607,1.4155,1.4155,19400000.0
2005-09-23 16:28:00,1.41563,1.41571,1.4155,1.41566,58800000.0
2005-09-23 16:29:00,1.41549,1.41555,1.41518,1.41534,20800000.0
2005-09-23 16:30:00,1.4154,1.4155,1.41534,1.41536,44800000.0
2005-09-23 16:31:00,1.41525,1.41532,1.41508,1.41518,49000000.0
2005-09-23 16:32:00,1.41544,1.41544,1.41483,1.41511,31000000.0
2005-09-23 16:33:00,1.41524,1.4156,1.41524,1.41559,37600000.0
2005-09-23 16:34:00,1.41576,1.41584,1.41538,1.41556,40500000.0
2005-09-23 16:35:00,1.41558,1.41578,1.41535,1.41578,39400000.0
2005-09-23 16:36:00,1.41573,1.41595,1.41554,1.4158,42200000.0
2005-09-23 16:37:00,1.41571,1.41583,1.41532,1.41532,39600000.0
2005-09-23 16:38:00,1.41532,1.41574,1.41532,1.41571,51400000.0
2005-09-23 16:39:00,1.41563,1.41568,1.41554,1.41566,28000000.0
2005-09-23 16:40:00,1.41563,1.416,1.41557,1.41596,32600000.0
2005-09-23 16:41:00,1.41538,1.41603,1.41538,1.4155,35000000.0
2005-09-23 16:42:00,1.41535,1.41547,1.41516,1.41516,39200001.0
2005-09-23 16:43:00,1.41514,1.4159,1.41514,1.4159,44600000.0
2005-09-23 16:44:00,1.41601,1.41615,1.41577,1.41611,49000000.0
2005-09-23 16:45:00,1.41587,1.41621,1.41585,1.41611,44200000.0
2005-09-23 16:46:00,1.41625,1.41625,1.41589,1.41617,50800000.0
2005-09-23 16:47:00,1.41625,1.41636,1.41594,1.4161,38400000.0
2005-09-23 16:48:00,1.41609,1.41609,1.41551,1.41577,40300000.0
2005-09-23 16:49:00,1.41581,1.41581,1.41553,1.41568,31600000.0
2005-09-23 16:50:00,1.41559,1.41562,1.41534,1.41535,43100000.0
2005-09-23 16:51:00,1.41525,1.41531,1.415,1.41513,25400000.0
2005-09-23 16:52:00,1.41501,1.41501,1.41447,1.41467,37000000.0
2005-09-23 16:53:00,1.41467,1.41467,1.41435,1.4146,49200000.0
2005-09-23 16:54:00,1.41471,1.41482,1.41454,1.41482,32800000.0
2005-09-23 16:55:00,1.415,1.41521,1.41498,1.41521,21200000.0
2005-09-23 16:56:00,1.41523,1.41527,1.41509,1.41512,56600000.0
2005-09-23 16:57:00,1.41483,1.41515,1.41478,1.41508,42800000.0
2005-09-23 16:58:00,1.41469,1.41492,1.41452,1.41452,42300000.0
2005-09-23 16:59:00,1.41478,1.41545,1.41478,1.41545,30500000.0
2005-09-23 17:00:00,1.41515,1.41555,1.41515,1.41546,33800000.0
2005-09-23 17:01:00,1.41544,1.41572,1.41541,1.41549,51200000.0
2005-09-23 17:02:00,1.41536,1.41548,1.41536,1.41541,36400000.0
2005-09-23 17:03:00,1.41563,1.41583,1.41553,1.41569,49000000.0
2005-09-23 17:04:00,1.41574,1.41584,1.41559,1.41563,44500000.0
2005-09-23 17:05:00,1.4154,1.41546,1.41502,1.41532,30600000.0
2005-09-23 17:06:00,1.41495,1.41502,1.41467,1.41502,19400000.0
2005-09-23 17:07:00,1.41495,1.41501,1.41474,1.41483,46600000.0
2005-09-23 17:08:00,1.41477,1.41504,1.41477,1.41492,26800000.0
2005-09-23 17:09:00,1.41488,1.41493,1.41466,1.41488,60800001.0
2005-09-23 17:10:00,1.41471,1.41501,1.41471,1.41487,27800000.0
2005-09-23 17:11:00,1.41474,1.41482,1.41454,1.41469,20600000.0
2005-09-23 17:12:00,1.4146,1.41463,1.41447,1.4146,25400000.0
2005-09-23 17:13:00,1.41445,1.41467,1.41445,1.41451,56000000.0
2005-09-23 17:14:00,1.41401,1.41446,1.41401,1.41406,49600000.0
2005-09-23 17:15:00,1.41439,1.41468,1.41418,1.4145,38900000.0
2005-09-23 17:16:00,1.41456,1.41472,1.41456,1.41463,42000001.0
2005-09-23 17:17:00,1.41456,1.41468,1.41413,1.41448,47400000.0
2005-09-23 17:18:00,1.41471,1.4149,1.4143,1.4149,48600000.0
2005-09-23 17:19:00,1.41467,1.4152,1.41464,1.4152,26000000.0
2005-09-23 17:20:00,1.41521,1.41521,1.41473,1.41488,37000000.0
2005-09-23 17:21:00,1.41524,1.41524,1.41444,1.41487,46000000.0
2005-09-23 17:22:00,1.41458,1.41478,1.41443,1.41449,38600000.0
2005-09-23 17:23:00,1.41414,1.41473,1.41414,1.41473,30400000.0
2005-09-23 17:24:00,1.41459,1.41459,1.41438,1.41456,28200000.0
2005-09-23 17:25:00,1.41444,1.41491,1.41444,1.41468,40000000.0
2005-09-23 17:26:00,1.41461,1.41477,1.41452,1.41455,32600000.0
2005-09-23 17:27:00,1.41443,1.41443,1.41407,1.41411,31700000.0
2005-09-23 17:28:00,1.41402,1.41407,1.41374,1.41407,36400000.0
2005-09-23 17:29:00,1.41436,1.41462,1.41427,1.41454,44400000.0
2005-09-23 17:30:00,1.41457,1.41472,1.41425,1.41472,54200000.0
2005-09-23 17:31:00,1.41488,1.41488,1.41473,1.41474,27400000.0
2005-09-23 17:32:00,1.41451,1.41483,1.41451,1.41462,18000000.0
2005-09-23 17:33:00,1.41467,1.41471,1.41443,1.41443,32400000.0
2005-09-23 17:34:00,1.41439,1.41452,1.4143,1.41443,44000000.0
2005-09-23 17:35:00,1.41434,1.41453,1.41423,1.41446,41000000.0
2005-09-23 17:36:00,1.41418,1.41425,1.41402,1.41412,49500000.0
2005-09-23 17:37:00,1.41401,1.41404,1.41339,1.41404,29000000.0
2005-09-23 17:38:00,1.41407,1.41444,1.414,1.414,36200000.0
2005-09-23 17:39:00,1.41421,1.4144,1.41405,1.4144,31200000.0
2005-09-23 17:40:00,1.41442,1.41461,1.41432,1.41432,43500000.0
2005-09-23 17:41:00,1.41444,1.41445,1.41428,1.41429,65800000.0
2005-09-23 17:42:00,1.41425,1.41444,1.4139,1.41441,40000000.0
2005-09-23 17:43:00,1.41441,1.41441,1.41409,1.41435,44200000.0
2005-09-23 17:44:00,1.41438,1.4144,1.41427,1.41427,38000000.0
2005-09-23 17:45:00,1.41436,1.41443,1.41417,1.41443,42000001.0
2005-09-23 17:46:00,1.41454,1.41468,1.41448,1.41468,37400000.0
2005-09-23 17:47:00,1.41486,1.41511,1.41485,1.41488,35800000.0
2005-09-23 17:48:00,1.41508,1.41516,1.4147,1.41516,61900001.0
2005-09-23 17:49:00,1.41523,1.41523,1.41483,1.41511,40500000.0
2005-09-23 17:50:00,1.41511,1.41511,1.41487,1.41506,46300000.0
2005-09-23 17:51:00,1.41484,1.41501,1.41473,1.41484,28200000.0
2005-09-23 17:52:00,1.41496,1.41511,1.41488,1.41503,23200000.0
2005-09-23 17:53:00,1.41499,1.41521,1.41499,1.41514,29300000.0
2005-09-23 17:54:00,1.41511,1.41527,1.41446,1.41487,38900000.0
2005-09-23 17:55:00,1.41485,1.41509,1.41441,1.41509,38600000.0
2005-09-23 17:56:00,1.41488,1.415,1.41472,1.41472,40300001.0
2005-09-23 17:57:00,1.41458,1.41468,1.41432,1.41462,46400000.0
2005-09-23 17:58:00,1.41467,1.41467,1.41421,1.4144,48200000.0
2005-09-23 17:59:00,1.41411,1.41441,1.41405,1.41405,48200000.0
2005-09-23 18:00:00,1.41426,1.41434,1.41387,1.41389,60600000.0
2005-09-23 18:01:00,1.41323,1.41323,1.41223,1.41223,49300000.0
2005-09-23 18:02:00,1.41219,1.41219,1.41173,1.41212,29000000.0
2005-09-23 18:03:00,1.41214,1.41235,1.41209,1.41209,31600000.0
2005-09-23 18:04:00,1.4125,1.4125,1.41186,1.41186,44000001.0
2005-09-23 18:05:00,1.41201,1.41203,1.41192,1.41202,30000000.0
2005-09-23 18:06:00,1.41203,1.41231,1.41183,1.41185,42200000.0
2005-09-23 18:07:00,1.41171,1.41171,1.41142,1.41149,60400001.0
2005-09-23 18:08:00,1.41137,1.41179,1.41121,1.41121,47300000.0
2005-09-23 18:09:00,1.41105,1.41122,1.41086,1.41086,56400000.0
2005-09-23 18:10:00,1.41079,1.41111,1.41079,1.41111,29400000.0
2005-09-23 18:11:00,1.41086,1.41104,1.41041,1.41048,51700000.0
2005-09-23 18:12:00,1.41052,1.41056,1.40952,1.40952,39000000.0
2005-09-23 18:13:00,1.40964,1.41025,1.40964,1.41025,28000000.0
2005-09-23 18:14:00,1.41007,1.4106,1.41007,1.41014,26800000.0
2005-09-23 18:15:00,1.40998,1.41046,1.40998,1.41025,40200001.0
2005-09-23 18:16:00,1.4103,1.41047,1.41012,1.41021,33200000.0
2005-09-23 18:17:00,1.41021,1.41042,1.40973,1.40973,63400000.0
2005-09-23 18:18:00,1.40978,1.41028,1.40969,1.41028,44800000.0
2005-09-23 18:19:00,1.41044,1.41044,1.41025,1.41028,36300000.0
2005-09-23 18:20:00,1.40996,1.41027,1.40996,1.41004,40700000.0
2005-09-23 18:21:00,1.41003,1.41003,1.40974,1.40985,35400000.0
2005-09-23 18:22:00,1.40977,1.41006,1.40977,1.40993,47900000.0
2005-09-23 18:23:00,1.40996,1.41025,1.40996,1.41014,35100000.0
2005-09-23 18:24:00,1.41008,1.41009,1.40978,1.40979,40200000.0
2005-09-23 18:25:00,1.40985,1.40985,1.40952,1.4097,33700000.0
2005-09-23 18:26:00,1.40981,1.4099,1.40966,1.40977,30100000.0
2005-09-23 18:27:00,1.40982,1.41025,1.40964,1.41014,46200001.0
2005-09-23 18:28:00,1.40997,1.41017,1.40997,1.41005,44800000.0
2005-09-23 18:29:00,1.41002,1.41037,1.40993,1.41036,46600001.0
2005-09-23 18:30:00,1.41051,1.41051,1.41018,1.41028,30400000.0
2005-09-23 18:31:00,1.41018,1.41038,1.41009,1.41038,32800000.0
2005-09-23 18:32:00,1.41034,1.41034,1.40988,1.41024,28400000.0
2005-09-23 18:33:00,1.41031,1.41031,1.40999,1.41013,44800000.0
2005-09-23 18:34:00,1.4102,1.4104,1.41018,1.4103,23000000.0
2005-09-23 18:35:00,1.41036,1.41036,1.4101,1.41036,45200000.0
2005-09-23 18:36:00,1.41014,1.41032,1.41005,1.41005,41800000.0
2005-09-23 18:37:00,1.4102,1.41025,1.4101,1.41025,31800000.0
2005-09-23 18:38:00,1.41017,1.41034,1.41004,1.4103,24000000.0
2005-09-23 18:39:00,1.41008,1.41052,1.41008,1.4104,41400000.0
2005-09-23 18:40:00,1.41033,1.41039,1.41009,1.41013,25800000.0
2005-09-23 18:41:00,1.41025,1.41048,1.41025,1.41045,26200000.0
2005-09-23 18:42:00,1.41036,1.41053,1.41027,1.41053,59300001.0
2005-09-23 18:43:00,1.41044,1.41059,1.41018,1.41021,49600000.0
2005-09-23 18:44:00,1.41027,1.41027,1.41009,1.41009,44800000.0
2005-09-23 18:45:00,1.41031,1.41049,1.41025,1.41025,28000000.0
2005-09-23 18:46:00,1.41042,1.4105,1.41032,1.41032,38800000.0
2005-09-23 18:47:00,1.41022,1.41022,1.40984,1.41001,28200000.0
2005-09-23 18:48:00,1.41,1.41029,1.40986,1.41011,44200000.0
2005-09-23 18:49:00,1.41021,1.41027,1.41003,1.41021,41300000.0
2005-09-23 18:50:00,1.4103,1.41045,1.41015,1.41034,49100000.0
2005-09-23 18:51:00,1.41038,1.41049,1.41029,1.41037,43700000.0
2005-09-23 18:52:00,1.41025,1.41053,1.41025,1.41045,39800000.0
2005-09-23 18:53:00,1.41058,1.41078,1.41055,1.41055,36800000.0
2005-09-23 18:54:00,1.41053,1.41055,1.41015,1.41055,29200000.0
2005-09-23 18:55:00,1.41038,1.4106,1.4103,1.41037,34100000.0
2005-09-23 18:56:00,1.41018,1.41062,1.41018,1.4102,42000000.0
2005-09-23 18:57:00,1.41068,1.4108,1.41068,1.41071,30000000.0
2005-09-23 18:58:00,1.41079,1.41082,1.41063,1.41067,30200000.0
2005-09-23 18:59:00,1.41079,1.41133,1.4106,1.41133,27200000.0
2005-09-23 19:00:00,1.41137,1.41137,1.41075,1.41105,28200000.0
2005-09-23 19:01:00,1.4112,1.41127,1.41098,1.41109,56400001.0
2005-09-23 19:02:00,1.41091,1.41091,1.41057,1.41077,27800000.0
2005-09-23 19:03:00,1.41061,1.41081,1.41049,1.41073,31700000.0
2005-09-23 19:04:00,1.41057,1.4107,1.41039,1.41059,35400000.0
2005-09-23 19:05:00,1.4106,1.41065,1.4104,1.41049,55600000.0
2005-09-23 19:06:00,1.41059,1.41067,1.41049,1.41067,35000000.0
2005-09-23 19:07:00,1.41049,1.41067,1.41028,1.41067,35600000.0
2005-09-23 19:08:00,1.41038,1.41055,1.41036,1.41036,40200000.0
2005-09-23 19:09:00,1.41016,1.41025,1.41006,1.41012,59600000.0
2005-09-23 19:10:00,1.4104,1.4104,1.40959,1.40971,46800000.0
2005-09-23 19:11:00,1.41016,1.41022,1.40991,1.41017,39800000.0
2005-09-23 19:12:00,1.41002,1.41029,1.41002,1.41024,24000000.0
2005-09-23 19:13:00,1.41013,1.41028,1.40996,1.4102,51800000.0
2005-09-23 19:14:00,1.41013,1.41015,1.40994,1.41015,36200000.0
2005-09-23 19:15:00,1.40984,1.40992,1.40957,1.40974,42800000.0
2005-09-23 19:16:00,1.40935,1.40984,1.40935,1.4098,37200000.0
2005-09-23 19:17:00,1.41004,1.4103,1.40998,1.41015,42600000.0
2005-09-23 19:18:00,1.41031,1.41041,1.41021,1.41038,35900000.0
2005-09-23 19:19:00,1.41056,1.41059,1.41017,1.41056,60200001.0
2005-09-23 19:20:00,1.4105,1.41052,1.4102,1.41039,59200001.0
2005-09-23 19:21:00,1.41028,1.41052,1.41023,1.41033,25800000.0
2005-09-23 19:22:00,1.4104,1.41058,1.41025,1.41051,20200000.0
2005-09-23 19:23:00,1.41031,1.41054,1.41004,1.41054,43400000.0
2005-09-23 19:24:00,1.41057,1.41057,1.41037,1.4105,59000000.0
2005-09-23 19:25:00,1.41056,1.41056,1.41022,1.41053,27800000.0
2005-09-23 19:26:00,1.41039,1.41073,1.4103,1.41069,44800000.0
2005-09-23 19:27:00,1.41076,1.41101,1.4105,1.41101,24000000.0
2005-09-23 19:28:00,1.41093,1.41113,1.41087,1.41104,47600000.0
2005-09-23 19:29:00,1.41096,1.41108,1.41065,1.41108,27000000.0
2005-09-23 19:30:00,1.41116,1.41116,1.41091,1.41091,38000000.0
2005-09-23 19:31:00,1.41092,1.41092,1.41078,1.41087,42600000.0
2005-09-23 19:32:00,1.41079,1.41082,1.41064,1.41067,35000000.0
2005-09-23 19:33:00,1.41068,1.41072,1.41049,1.41063,41200000.0
2005-09-23 19:34:00,1.4104,1.4104,1.41013,1.41028,23600000.0
2005-09-23 19:35:00,1.41036,1.41049,1.41006,1.41044,47200000.0
2005-09-23 19:36:00,1.41029,1.41049,1.41021,1.41037,23400000.0
2005-09-23 19:37:00,1.41039,1.41039,1.40982,1.40982,45200001.0
2005-09-23 19:38:00,1.40946,1.40951,1.40916,1.40917,28100000.0
2005-09-23 19:39:00,1.40936,1.40965,1.40936,1.40958,38600000.0
2005-09-23 19:40:00,1.40956,1.40963,1.40942,1.40963,52800000.0
2005-09-23 19:41:00,1.40972,1.40992,1.40967,1.40988,42400000.0
2005-09-23 19:42:00,1.40995,1.41004,1.40967,1.40983,62000000.0
2005-09-23 19:43:00,1.40971,1.40971,1.40917,1.4096,32600000.0
2005-09-23 19:44:00,1.40945,1.4096,1.40945,1.40956,26400000.0
2005-09-23 19:45:00,1.40936,1.40937,1.40924,1.40932,29800000.0
2005-09-23 19:46:00,1.40927,1.40939,1.409,1.409,47300000.0
2005-09-23 19:47:00,1.4094,1.40979,1.4094,1.40966,38300000.0
2005-09-23 19:48:00,1.40998,1.41007,1.40986,1.41005,22800000.0
2005-09-23 19:49:00,1.41009,1.41033,1.40985,1.40985,24200000.0
2005-09-23 19:50:00,1.41002,1.41002,1.40968,1.40994,33800000.0
2005-09-23 19:51:00,1.40983,1.40998,1.40983,1.40997,35800000.0
2005-09-23 19:52:00,1.40997,1.4103,1.40997,1.4102,35000000.0
2005-09-23 19:53:00,1.40992,1.41002,1.40961,1.40989,40200000.0
2005-09-23 19:54:00,1.40996,1.41004,1.40996,1.40999,33000000.0
2005-09-23 19:55:00,1.40996,1.41009,1.40996,1.40999,30800000.0
2005-09-23 19:56:00,1.41004,1.41022,1.40995,1.41013,59900001.0
2005-09-23 19:57:00,1.41018,1.41019,1.40999,1.41016,52300001.0
2005-09-23 19:58:00,1.41022,1.4104,1.41018,1.41018,37200000.0
2005-09-23 19:59:00,1.4103,1.41049,1.41026,1.41039,28000000.0
2005-09-23 20:00:00,1.41044,1.41067,1.41024,1.41024,40200000.0
2005-09-23 20:01:00,1.41058,1.41081,1.41042,1.41057,47600001.0
2005-09-23 20:02:00,1.41074,1.41085,1.41063,1.41078,35600000.0
2005-09-23 20:03:00,1.41095,1.41095,1.41065,1.41079,28200000.0
2005-09-23 20:04:00,1.41097,1.41112,1.4107,1.41087,49700000.0
2005-09-23 20:05:00,1.41096,1.41128,1.41087,1.41087,39400000.0
2005-09-23 20:06:00,1.41059,1.41075,1.41048,1.41067,33000000.0
2005-09-23 20:07:00,1.41063,1.41079,1.41048,1.41066,36500000.0
2005-09-23 20:08:00,1.41073,1.41073,1.41038,1.41067,26800000.0
2005-09-23 20:09:00,1.41079,1.41095,1.41079,1.41093,25400000.0
2005-09-23 20:10:00,1.41048,1.41093,1.41048,1.41085,57400001.0
2005-09-23 20:11:00,1.41089,1.41089,1.41069,1.41077,36800001.0
2005-09-23 20:12:00,1.41083,1.41083,1.41038,1.41078,30200000.0
2005-09-23 20:13:00,1.41083,1.41083,1.41063,1.41078,26800000.0
2005-09-23 20:14:00,1.41071,1.41083,1.4102,1.41078,24600000.0
2005-09-23 20:15:00,1.41083,1.41086,1.41068,1.41086,25600000.0
2005-09-23 20:16:00,1.4108,1.41102,1.41078,1.41085,38500000.0
2005-09-23 20:17:00,1.4107,1.41096,1.41048,1.41096,65600000.0
2005-09-23 20:18:00,1.41096,1.41096,1.41058,1.41062,44400000.0
2005-09-23 20:19:00,1.41083,1.41083,1.4106,1.41074,50600000.0
2005-09-23 20:20:00,1.41071,1.41078,1.41047,1.41078,48800001.0
2005-09-23 20:21:00,1.41065,1.41076,1.41059,1.41059,43500000.0
2005-09-23 20:22:00,1.41061,1.41061,1.41041,1.41058,25500000.0
2005-09-23 20:23:00,1.41059,1.41067,1.41028,1.4105,50600000.0
2005-09-23 20:24:00,1.41071,1.41071,1.41049,1.41049,27800000.0
2005-09-23 20:25:00,1.4108,1.4108,1.41051,1.41051,59800000.0
2005-09-23 20:26:00,1.41074,1.41085,1.41045,1.41072,32600000.0
2005-09-23 20:27:00,1.41084,1.41096,1.41043,1.41062,46000000.0
2005-09-23 20:28:00,1.4106,1.4109,1.4106,1.4109,21700000.0
2005-09-23 20:29:00,1.41085,1.41086,1.41033,1.41072,46900000.0
2005-09-23 20:30:00,1.41082,1.41083,1.41067,1.41083,28500000.0
2005-09-23 20:31:00,1.41062,1.41068,1.41022,1.41054,29000000.0
2005-09-23 20:32:00,1.41029,1.41045,1.40993,1.41045,45000000.0
2005-09-23 20:33:00,1.41057,1.41057,1.4102,1.41048,35200000.0
2005-09-23 20:34:00,1.41039,1.41051,1.41025,1.41051,34200000.0
2005-09-23 20:35:00,1.41034,1.41047,1.41027,1.41032,94700000.0
2005-09-23 20:36:00,1.41036,1.41047,1.41019,1.41031,44600000.0
2005-09-23 20:37:00,1.41037,1.41037,1.41008,1.41028,71000000.0
2005-09-23 20:38:00,1.41037,1.41038,1.41015,1.41024,34800000.0
2005-09-23 20:39:00,1.4101,1.41025,1.40987,1.41003,44200000.0
2005-09-23 20:40:00,1.41004,1.41022,1.4099,1.4099,30800000.0
2005-09-23 20:41:00,1.40998,1.41013,1.40978,1.41008,50400001.0
2005-09-23 20:42:00,1.41003,1.41013,1.4097,1.41004,47700000.0
2005-09-23 20:43:00,1.40989,1.41,1.40964,1.40964,28200000.0
2005-09-23 20:44:00,1.40985,1.40985,1.40944,1.40983,33700000.0
2005-09-23 20:45:00,1.40978,1.41006,1.40976,1.40994,44800000.0
2005-09-23 20:46:00,1.4099,1.40998,1.40982,1.40998,54000000.0
2005-09-23 20:47:00,1.41011,1.41023,1.40987,1.41002,32800000.0
2005-09-23 20:48:00,1.40988,1.41032,1.40988,1.41013,43100000.0
2005-09-23 20:49:00,1.40986,1.40986,1.40959,1.40965,30400000.0
2005-09-23 20:50:00,1.4095,1.4095,1.40904,1.40917,41400000.0
2005-09-23 20:51:00,1.40908,1.40938,1.40908,1.40917,47000001.0
2005-09-23 20:52:00,1.4092,1.40941,1.40918,1.40932,27600000.0
2005-09-23 20:53:00,1.40939,1.40964,1.40939,1.40955,42700000.0
2005-09-23 20:54:00,1.40914,1.40945,1.40913,1.4092,65400001.0
2005-09-23 20:55:00,1.40923,1.40948,1.4091,1.40948,20400000.0
2005-09-23 20:56:00,1.40936,1.40943,1.4093,1.40943,25200000.0
2005-09-23 20:57:00,1.4094,1.40945,1.4093,1.40934,22000000.0
2005-09-23 20:58:00,1.40953,1.40973,1.40943,1.40966,30600000.0
2005-09-23 20:59:00,1.40991,1.41039,1.40991,1.41039,54200000.0
2005-09-23 21:00:00,1.41031,1.41075,1.41031,1.41061,28200000.0
2005-09-23 21:01:00,1.41073,1.41092,1.41028,1.41028,34600000.0
2005-09-23 21:02:00,1.41072,1.41099,1.41048,1.41099,68600000.0
2005-09-23 21:03:00,1.41088,1.41107,1.4107,1.41098,37600000.0
2005-09-23 21:04:00,1.41112,1.41112,1.41091,1.41107,31100000.0
2005-09-23 21:05:00,1.41087,1.41123,1.41083,1.4109,42200000.0
2005-09-23 21:06:00,1.4109,1.41099,1.41078,1.41099,30200000.0
2005-09-23 21:07:00,1.41095,1.41095,1.41068,1.41077,42200001.0
2005-09-23 21:08:00,1.41064,1.41064,1.41033,1.41062,33900000.0
2005-09-23 21:09:00,1.4106,1.4106,1.41031,1.41058,39000000.0
2005-09-23 21:10:00,1.41065,1.41065,1.41038,1.41047,39000000.0
2005-09-23 21:11:00,1.41051,1.41088,1.41037,1.41054,77300002.0
2005-09-23 21:12:00,1.41075,1.41096,1.41071,1.41075,35200000.0
2005-09-23 21:13:00,1.4107,1.41098,1.41066,1.41075,50000001.0
2005-09-23 21:14:00,1.41063,1.411,1.41057,1.41084,56200000.0
2005-09-23 21:15:00,1.41087,1.41105,1.41087,1.41098,44400000.0
2005-09-23 21:16:00,1.41065,1.41101,1.41065,1.41101,26800000.0
2005-09-23 21:17:00,1.41087,1.41087,1.41021,1.41021,44200000.0
2005-09-23 21:18:00,1.41046,1.41046,1.40997,1.41023,30000000.0
2005-09-23 21:19:00,1.41019,1.41019,1.40992,1.40998,54400000.0
2005-09-23 21:20:00,1.41003,1.4102,1.40996,1.41003,43000000.0
2005-09-23 21:21:00,1.41002,1.41024,1.41002,1.41003,45400000.0
2005-09-23 21:22:00,1.40959,1.41006,1.40959,1.40991,34900000.0
2005-09-23 21:23:00,1.41004,1.41019,1.40971,1.40971,41600000.0
2005-09-23 21:24:00,1.40998,1.41025,1.40987,1.40988,35200000.0
2005-09-23 21:25:00,1.40999,1.41029,1.40978,1.40978,57200000.0
2005-09-23 21:26:00,1.41007,1.4103,1.41005,1.41008,40000000.0
2005-09-23 21:27:00,1.4101,1.41019,1.40997,1.40997,31900000.0
2005-09-23 21:28:00,1.4099,1.41006,1.40985,1.41006,28000000.0
2005-09-23 21:29:00,1.41,1.41,1.40987,1.40996,42600000.0
2005-09-23 21:30:00,1.40997,1.40997,1.40975,1.40977,24200000.0
2005-09-23 21:31:00,1.40989,1.40994,1.40978,1.40987,28800000.0
2005-09-23 21:32:00,1.41007,1.41015,1.41,1.41005,36600000.0
2005-09-23 21:33:00,1.41006,1.4101,1.40976,1.40987,29800000.0
2005-09-23 21:34:00,1.40983,1.40983,1.40968,1.40974,37400000.0
2005-09-23 21:35:00,1.40968,1.40978,1.4094,1.40978,36600000.0
2005-09-23 21:36:00,1.40991,1.40991,1.40943,1.40974,35800000.0
2005-09-23 21:37:00,1.40957,1.40966,1.40932,1.40938,43600000.0
2005-09-23 21:38:00,1.40928,1.40928,1.40902,1.40917,32500000.0
2005-09-23 21:39:00,1.40896,1.40919,1.40896,1.40916,45000000.0
2005-09-23 21:40:00,1.4091,1.4093,1.4091,1.40925,35200000.0
2005-09-23 21:41:00,1.40921,1.4094,1.40915,1.40934,58000000.0
2005-09-23 21:42:00,1.40946,1.40958,1.40916,1.40916,35200000.0
2005-09-23 21:43:00,1.40941,1.40954,1.40926,1.40954,31200000.0
2005-09-23 21:44:00,1.4095,1.40965,1.4094,1.40947,38400000.0
2005-09-23 21:45:00,1.40966,1.4099,1.40966,1.4099,38500000.0
2005-09-23 21:46:00,1.41019,1.41037,1.41007,1.41013,36000000.0
2005-09-23 21:47:00,1.41009,1.41021,1.41004,1.41004,30100000.0
2005-09-23 21:48:00,1.41025,1.41025,1.40997,1.41005,69900001.0
2005-09-23 21:49:00,1.4101,1.41015,1.41002,1.41015,28800000.0
2005-09-23 21:50:00,1.41029,1.41031,1.41011,1.41011,34800000.0
2005-09-23 21:51:00,1.41003,1.41028,1.41003,1.41028,59400000.0
2005-09-23 21:52:00,1.41027,1.41052,1.41027,1.41052,32600000.0
2005-09-23 21:53:00,1.41047,1.41051,1.41034,1.41034,33800000.0
2005-09-23 21:54:00,1.41029,1.4106,1.41029,1.41049,40400000.0
2005-09-23 21:55:00,1.41042,1.41045,1.41023,1.41044,56800000.0
2005-09-23 21:56:00,1.41045,1.41065,1.41044,1.41053,44600000.0
2005-09-23 21:57:00,1.41053,1.41072,1.41021,1.41055,44800000.0
2005-09-23 21:58:00,1.41044,1.41061,1.41031,1.41031,31500000.0
2005-09-23 21:59:00,1.41041,1.41072,1.41031,1.41051,41000000.0
2005-09-23 22:00:00,1.4105,1.41064,1.41042,1.41064,30800000.0
2005-09-23 22:01:00,1.41054,1.41079,1.41049,1.41063,53400000.0
2005-09-23 22:02:00,1.41061,1.41062,1.4104,1.41041,48500000.0
2005-09-23 22:03:00,1.41056,1.41056,1.41028,1.41049,28400000.0
2005-09-23 22:04:00,1.4104,1.4104,1.41,1.41014,30200000.0
2005-09-23 22:05:00,1.41025,1.41025,1.41005,1.41025,41200000.0
2005-09-23 22:06:00,1.41028,1.41028,1.40987,1.41017,37800000.0
2005-09-23 22:07:00,1.41009,1.41028,1.41002,1.41013,41500000.0
2005-09-23 22:08:00,1.40986,1.41028,1.40986,1.41018,31600000.0
2005-09-23 22:09:00,1.41018,1.41034,1.40993,1.41018,15800000.0
2005-09-23 22:10:00,1.41024,1.41035,1.41011,1.41035,51000001.0
2005-09-23 22:11:00,1.41032,1.41047,1.41022,1.41022,30400000.0
2005-09-23 22:12:00,1.41029,1.41037,1.41017,1.41017,49000000.0
2005-09-23 22:13:00,1.41027,1.4104,1.40997,1.40997,25300000.0
2005-09-23 22:14:00,1.40971,1.41009,1.4097,1.41009,42000000.0
2005-09-23 22:15:00,1.41001,1.4101,1.40967,1.4097,44000000.0
2005-09-23 22:16:00,1.40971,1.40993,1.40968,1.40968,48200000.0
2005-09-23 22:17:00,1.40986,1.40987,1.40961,1.40967,21400000.0
2005-09-23 22:18:00,1.40973,1.40973,1.40945,1.40945,38300000.0
2005-09-23 22:19:00,1.4094,1.40958,1.4094,1.40947,25400000.0
2005-09-23 22:20:00,1.40952,1.40975,1.40947,1.40975,36200000.0
2005-09-23 22:21:00,1.40954,1.40984,1.40943,1.40966,26000000.0
2005-09-23 22:22:00,1.40976,1.40977,1.40954,1.40971,46000000.0
2005-09-23 22:23:00,1.40979,1.40979,1.40956,1.40956,22400000.0
2005-09-23 22:24:00,1.40974,1.40986,1.40953,1.40986,35800000.0
2005-09-23 22:25:00,1.40976,1.40981,1.40962,1.40978,41200000.0
2005-09-23 22:26:00,1.4096,1.40994,1.4096,1.40994,30400000.0
2005-09-23 22:27:00,1.40969,1.40985,1.40935,1.40977,35200000.0
2005-09-23 22:28:00,1.40974,1.41006,1.40974,1.40996,53300000.0
2005-09-23 22:29:00,1.40985,1.40988,1.40969,1.40988,30600000.0
2005-09-23 22:30:00,1.40984,1.40984,1.40967,1.40974,40800001.0
2005-09-23 22:31:00,1.40993,1.40995,1.40926,1.40986,20200000.0
2005-09-23 22:32:00,1.40979,1.40987,1.40969,1.40986,42300000.0
2005-09-23 22:33:00,1.40981,1.40996,1.40981,1.40991,40200000.0
2005-09-23 22:34:00,1.40977,1.4098,1.40945,1.40958,47400000.0
2005-09-23 22:35:00,1.40964,1.40964,1.40935,1.40938,52100000.0
2005-09-23 22:36:00,1.40933,1.40933,1.40867,1.40867,26000000.0
2005-09-23 22:37:00,1.40921,1.40924,1.4088,1.40882,68400002.0
2005-09-23 22:38:00,1.40871,1.40889,1.40854,1.40873,45200000.0
2005-09-23 22:39:00,1.40871,1.40918,1.40871,1.40909,23400000.0
2005-09-23 22:40:00,1.40832,1.40832,1.40576,1.40799,36800000.0
2005-09-23 22:41:00,1.40876,1.40898,1.40875,1.40893,39800000.0
2005-09-23 22:42:00,1.40894,1.40894,1.40858,1.40866,69200001.0
2005-09-23 22:43:00,1.4087,1.40882,1.40862,1.40876,35200000.0
2005-09-23 22:44:00,1.40865,1.40898,1.40865,1.40891,24000000.0
2005-09-23 22:45:00,1.40881,1.40904,1.40881,1.40904,34900000.0
2005-09-23 22:46:00,1.40913,1.40926,1.40904,1.40904,30600000.0
2005-09-23 22:47:00,1.40917,1.40917,1.40887,1.40888,32800000.0
2005-09-23 22:48:00,1.40869,1.4091,1.40869,1.40908,28000000.0
2005-09-23 22:49:00,1.40914,1.40922,1.40886,1.40904,28000000.0
2005-09-23 22:50:00,1.40894,1.409,1.40864,1.40885,45200000.0
2005-09-23 22:51:00,1.40912,1.40919,1.40882,1.40902,27800000.0
2005-09-23 22:52:00,1.40898,1.40904,1.40873,1.4088,24800000.0
2005-09-23 22:53:00,1.409,1.4091,1.40857,1.40906,44200000.0
2005-09-23 22:54:00,1.40904,1.40905,1.40874,1.40879,21800000.0
2005-09-23 22:55:00,1.40891,1.40891,1.40856,1.40856,30000000.0
2005-09-23 22:56:00,1.4087,1.40872,1.40849,1.40872,34000000.0
2005-09-23 22:57:00,1.40869,1.40883,1.40837,1.40837,55500000.0
2005-09-23 22:58:00,1.40844,1.40844,1.40827,1.40829,32200000.0
2005-09-23 22:59:00,1.4089,1.4089,1.4089,1.4089,32200000.0
2005-09-25 23:48:00,1.40831,1.40831,1.40738,1.40738,32200000.0
2005-09-26 00:00:00,1.40798,1.40941,1.40745,1.40941,42200000.0
2005-09-26 00:01:00,1.40991,1.41009,1.40983,1.41002,96600003.0
2005-09-26 00:02:00,1.40993,1.40993,1.40923,1.40971,35200000.0
2005-09-26 00:03:00,1.40963,1.40963,1.40932,1.40932,43100000.0
2005-09-26 00:04:00,1.40939,1.4098,1.40939,1.4098,32900000.0
2005-09-26 00:05:00,1.40995,1.40998,1.40975,1.40975,34100000.0
2005-09-26 00:06:00,1.40986,1.41009,1.40982,1.40993,31000000.0
2005-09-26 00:07:00,1.40977,1.40995,1.40972,1.40985,19400000.0
2005-09-26 00:08:00,1.40983,1.40995,1.40968,1.40981,60800000.0
2005-09-26 00:09:00,1.40962,1.40975,1.40945,1.40953,43200000.0
2005-09-26 00:10:00,1.40964,1.40975,1.40954,1.40967,31800000.0
2005-09-26 00:11:00,1.40988,1.40997,1.40977,1.4099,38400000.0
2005-09-26 00:12:00,1.40995,1.40995,1.40972,1.40972,39600001.0
2005-09-26 00:13:00,1.40989,1.40992,1.40954,1.40989,54300000.0
2005-09-26 00:14:00,1.40977,1.40979,1.40951,1.40975,49100000.0
2005-09-26 00:15:00,1.40953,1.40976,1.40953,1.40965,27400000.0
2005-09-26 00:16:00,1.40966,1.4097,1.40944,1.40948,33000000.0
2005-09-26 00:17:00,1.40948,1.40968,1.40948,1.40968,45700000.0
2005-09-26 00:18:00,1.40975,1.40987,1.40965,1.40965,32400000.0
2005-09-26 00:19:00,1.40978,1.40995,1.40971,1.40995,37200001.0
2005-09-26 00:20:00,1.40997,1.40997,1.40954,1.40954,36000000.0
2005-09-26 00:21:00,1.40977,1.40985,1.40965,1.40978,32400000.0
2005-09-26 00:22:00,1.40969,1.40999,1.40969,1.40997,19400000.0
2005-09-26 00:23:00,1.4099,1.40995,1.40939,1.40979,42700000.0
2005-09-26 00:24:00,1.40989,1.40998,1.40976,1.40995,40100000.0
2005-09-26 00:25:00,1.40985,1.41005,1.40977,1.40992,45000000.0
2005-09-26 00:26:00,1.40994,1.41004,1.40982,1.40995,27000000.0
2005-09-26 00:27:00,1.40999,1.41002,1.40991,1.40995,34200000.0
2005-09-26 00:28:00,1.41007,1.41012,1.40981,1.40999,47400000.0
2005-09-26 00:29:00,1.40993,1.40999,1.40977,1.40991,39600000.0
2005-09-26 00:30:00,1.40971,1.41014,1.40971,1.40995,34600000.0
2005-09-26 00:31:00,1.40984,1.40984,1.40967,1.40967,40400000.0
2005-09-26 00:32:00,1.40968,1.41002,1.40967,1.4098,22000000.0
2005-09-26 00:33:00,1.41004,1.41004,1.40973,1.40999,26400000.0
2005-09-26 00:34:00,1.40984,1.40984,1.40958,1.40958,27800000.0
2005-09-26 00:35:00,1.40994,1.40994,1.40971,1.40988,39500000.0
2005-09-26 00:36:00,1.4099,1.40995,1.40982,1.40993,43800001.0
2005-09-26 00:37:00,1.40998,1.40998,1.4098,1.4098,28400000.0
2005-09-26 00:38:00,1.40955,1.40968,1.40937,1.40941,51200000.0
2005-09-26 00:39:00,1.40944,1.40944,1.409,1.40909,49100000.0
2005-09-26 00:40:00,1.40911,1.40926,1.40904,1.40916,25800000.0
2005-09-26 00:41:00,1.40915,1.40915,1.40883,1.409,37400000.0
2005-09-26 00:42:00,1.40903,1.40917,1.409,1.40908,29600000.0
2005-09-26 00:43:00,1.40881,1.40915,1.4085,1.40915,23000000.0
2005-09-26 00:44:00,1.40913,1.40913,1.409,1.40908,43200000.0
2005-09-26 00:45:00,1.40919,1.40967,1.40919,1.40967,43000000.0
2005-09-26 00:46:00,1.40962,1.40982,1.40962,1.40972,37000000.0
2005-09-26 00:47:00,1.40959,1.40975,1.40953,1.40962,42200000.0
2005-09-26 00:48:00,1.40938,1.4097,1.40935,1.40935,36800000.0
2005-09-26 00:49:00,1.40947,1.40951,1.40916,1.40938,36800000.0
2005-09-26 00:50:00,1.4095,1.40977,1.40937,1.40948,38500000.0
2005-09-26 00:51:00,1.40941,1.4095,1.40927,1.4095,37800000.0
2005-09-26 00:52:00,1.40922,1.40932,1.40906,1.40932,49400001.0
2005-09-26 00:53:00,1.40907,1.40949,1.40907,1.40949,66200000.0
2005-09-26 00:54:00,1.40913,1.40947,1.4089,1.40896,42400000.0
2005-09-26 00:55:00,1.40905,1.40914,1.40867,1.40914,33700000.0
2005-09-26 00:56:00,1.40914,1.40925,1.40903,1.40903,41000000.0
2005-09-26 00:57:00,1.40915,1.40924,1.40902,1.40902,23000000.0
2005-09-26 00:58:00,1.40919,1.40919,1.40883,1.40883,24600000.0
2005-09-26 00:59:00,1.40911,1.40916,1.40906,1.40914,43000000.0
2005-09-26 01:01:00,1.40906,1.40937,1.40905,1.40927,91500000.0
2005-09-26 01:02:00,1.40959,1.40968,1.40921,1.40921,38300000.0
2005-09-26 01:03:00,1.40952,1.40952,1.40921,1.40939,43400000.0
2005-09-26 01:04:00,1.40945,1.40968,1.40945,1.40957,40000000.0
2005-09-26 01:05:00,1.40962,1.40962,1.40947,1.40952,42000000.0
2005-09-26 01:06:00,1.40972,1.40982,1.40956,1.40982,79300000.0
2005-09-26 01:07:00,1.40982,1.40984,1.40954,1.40965,25600000.0
2005-09-26 01:08:00,1.40979,1.40984,1.40941,1.40941,40000000.0
2005-09-26 01:09:00,1.40998,1.41012,1.40994,1.41008,39800000.0
2005-09-26 01:10:00,1.40992,1.41011,1.40967,1.41003,37800000.0
2005-09-26 01:11:00,1.41002,1.41023,1.41002,1.41023,33000000.0
2005-09-26 01:12:00,1.41041,1.41046,1.41004,1.41029,38100000.0
2005-09-26 01:13:00,1.41049,1.41057,1.41027,1.41051,47600000.0
2005-09-26 01:14:00,1.41043,1.4106,1.41033,1.41058,26800000.0
2005-09-26 01:15:00,1.41066,1.41085,1.4105,1.41085,26900000.0
2005-09-26 01:16:00,1.41107,1.41118,1.41093,1.41099,55100000.0
2005-09-26 01:17:00,1.41099,1.41109,1.41088,1.41103,34200000.0
2005-09-26 01:18:00,1.41097,1.41103,1.41064,1.41098,46300001.0
2005-09-26 01:19:00,1.41095,1.41119,1.41086,1.41107,42800000.0
2005-09-26 01:20:00,1.41119,1.41129,1.41083,1.41127,31600000.0
2005-09-26 01:21:00,1.41113,1.41147,1.41108,1.41108,36200000.0
2005-09-26 01:22:00,1.41116,1.41125,1.41099,1.41111,31000000.0
2005-09-26 01:23:00,1.41071,1.41091,1.41062,1.41062,32600000.0
2005-09-26 01:24:00,1.41102,1.41117,1.41093,1.41108,30800000.0
2005-09-26 01:25:00,1.41114,1.41134,1.41097,1.41108,34800000.0
2005-09-26 01:26:00,1.41096,1.41122,1.41096,1.41102,33000000.0
2005-09-26 01:27:00,1.41091,1.41103,1.41078,1.41103,20000000.0
2005-09-26 01:28:00,1.41097,1.41118,1.41074,1.41104,43300000.0
2005-09-26 01:29:00,1.41107,1.41107,1.41079,1.41091,22400000.0
2005-09-26 01:30:00,1.41105,1.41105,1.41057,1.41092,53100000.0
2005-09-26 01:31:00,1.4109,1.41107,1.41084,1.41105,57000000.0
2005-09-26 01:32:00,1.41092,1.41109,1.41078,1.41085,22000000.0
2005-09-26 01:33:00,1.411,1.41111,1.41092,1.41111,28200000.0
2005-09-26 01:34:00,1.41106,1.41107,1.41062,1.41097,37200000.0
2005-09-26 01:35:00,1.41084,1.41093,1.41058,1.41058,28600000.0
2005-09-26 01:36:00,1.41075,1.4109,1.41075,1.41075,33000000.0
2005-09-26 01:37:00,1.41089,1.41109,1.41062,1.41109,24600000.0
2005-09-26 01:38:00,1.41118,1.41136,1.41109,1.41136,19400000.0
2005-09-26 01:39:00,1.41124,1.41138,1.41097,1.41128,54200000.0
2005-09-26 01:40:00,1.41118,1.41129,1.41113,1.41123,24200000.0
2005-09-26 01:41:00,1.41116,1.41146,1.41109,1.41134,54200000.0
2005-09-26 01:42:00,1.41141,1.41141,1.41109,1.4113,42200000.0
2005-09-26 01:43:00,1.41129,1.41137,1.4108,1.41126,42300000.0
2005-09-26 01:44:00,1.41141,1.4116,1.41123,1.4115,65100000.0
2005-09-26 01:45:00,1.41151,1.41171,1.41144,1.41162,29600000.0
2005-09-26 01:46:00,1.41155,1.41172,1.41142,1.41154,32800000.0
2005-09-26 01:47:00,1.41153,1.41177,1.41143,1.4116,33400000.0
2005-09-26 01:48:00,1.41178,1.41202,1.41154,1.41154,40000000.0
2005-09-26 01:49:00,1.41192,1.41211,1.41149,1.41193,22200000.0
2005-09-26 01:50:00,1.4119,1.41207,1.41157,1.41196,32200000.0
2005-09-26 01:51:00,1.41175,1.41175,1.41148,1.41148,22600000.0
2005-09-26 01:52:00,1.41178,1.41178,1.41152,1.41152,30200000.0
2005-09-26 01:53:00,1.41166,1.41168,1.41154,1.41158,54200000.0
2005-09-26 01:54:00,1.41157,1.41163,1.41153,1.41153,36600000.0
2005-09-26 01:55:00,1.41139,1.4117,1.41131,1.41146,51800000.0
2005-09-26 01:56:00,1.41193,1.41218,1.41188,1.41201,48800000.0
2005-09-26 01:57:00,1.41208,1.41216,1.41196,1.41213,47700000.0
2005-09-26 01:58:00,1.41219,1.41224,1.41178,1.41191,35600000.0
2005-09-26 01:59:00,1.4122,1.41238,1.41216,1.41238,57100000.0
2005-09-26 02:00:00,1.41187,1.41218,1.41187,1.41193,37400000.0
2005-09-26 02:01:00,1.41174,1.41174,1.41151,1.41155,87000001.0
2005-09-26 02:02:00,1.41136,1.41175,1.41136,1.41165,81600000.0
2005-09-26 02:03:00,1.41183,1.41196,1.41178,1.41188,83800000.0
2005-09-26 02:04:00,1.41183,1.41195,1.41182,1.41182,58800000.0
2005-09-26 02:05:00,1.41178,1.41178,1.4116,1.41175,47400000.0
2005-09-26 02:06:00,1.41187,1.41187,1.4114,1.41183,73300000.0
2005-09-26 02:07:00,1.41186,1.41187,1.41147,1.41178,182400000.0
2005-09-26 02:08:00,1.41173,1.41179,1.41173,1.41175,58600000.0
2005-09-26 02:09:00,1.41171,1.41202,1.41151,1.41163,183200000.0
2005-09-26 02:10:00,1.41144,1.41187,1.41136,1.41151,155200001.0
2005-09-26 02:11:00,1.41154,1.41159,1.41153,1.41153,35100000.0
2005-09-26 02:12:00,1.41151,1.41154,1.41145,1.4115,41400000.0
2005-09-26 02:13:00,1.4116,1.4116,1.4115,1.4116,52100000.0
2005-09-26 02:14:00,1.4118,1.4119,1.4117,1.4118,52100000.0
2005-09-26 02:15:00,1.4117,1.4121,1.4117,1.4118,52100000.0
2005-09-26 02:16:00,1.41159,1.41171,1.41146,1.41171,52100000.0
2005-09-26 02:17:00,1.41147,1.41188,1.41112,1.41128,212500000.0
2005-09-26 02:18:00,1.41147,1.41183,1.41109,1.41153,31800000.0
2005-09-26 02:19:00,1.41157,1.41189,1.41145,1.41145,36600000.0
2005-09-26 02:20:00,1.41164,1.41175,1.41134,1.41134,40200000.0
2005-09-26 02:21:00,1.41111,1.41136,1.41108,1.41118,53800000.0
2005-09-26 02:22:00,1.41089,1.41095,1.41086,1.41095,30200000.0
2005-09-26 02:23:00,1.4112,1.4113,1.41091,1.41093,38800000.0
2005-09-26 02:24:00,1.41091,1.41111,1.41072,1.411,28200000.0
2005-09-26 02:25:00,1.41098,1.41115,1.41086,1.41095,101500000.0
2005-09-26 02:26:00,1.41067,1.41106,1.41054,1.41106,86300000.0
2005-09-26 02:27:00,1.41118,1.41134,1.41106,1.41125,36400000.0
2005-09-26 02:28:00,1.41127,1.41127,1.4111,1.41122,32200000.0
2005-09-26 02:29:00,1.41154,1.41162,1.41129,1.41143,51500000.0
2005-09-26 02:30:00,1.41137,1.41137,1.41107,1.41111,44500000.0
2005-09-26 02:31:00,1.41103,1.41106,1.41065,1.41079,52600000.0
2005-09-26 02:32:00,1.41106,1.41124,1.41091,1.41111,38800000.0
2005-09-26 02:33:00,1.41062,1.41062,1.40961,1.40994,202600001.0
2005-09-26 02:34:00,1.41021,1.41025,1.41007,1.41017,39300000.0
2005-09-26 02:35:00,1.41031,1.41071,1.41024,1.41029,68600000.0
2005-09-26 02:36:00,1.41068,1.41113,1.41064,1.41113,21200000.0
2005-09-26 02:37:00,1.41127,1.41127,1.41072,1.41072,98200001.0
2005-09-26 02:38:00,1.41093,1.41099,1.41081,1.41084,37400000.0
2005-09-26 02:39:00,1.4109,1.4109,1.41066,1.41088,28600000.0
2005-09-26 02:40:00,1.4111,1.41131,1.41091,1.41124,42400000.0
2005-09-26 02:41:00,1.41111,1.41122,1.41081,1.41081,46000000.0
2005-09-26 02:42:00,1.41095,1.4111,1.41095,1.41106,29200000.0
2005-09-26 02:43:00,1.41105,1.41107,1.41099,1.41099,32300000.0
2005-09-26 02:44:00,1.41095,1.4112,1.41095,1.41116,42500000.0
2005-09-26 02:45:00,1.41058,1.41085,1.41058,1.41077,52200000.0
2005-09-26 02:46:00,1.41066,1.41073,1.41051,1.41056,129800001.0
2005-09-26 02:47:00,1.41104,1.41121,1.41063,1.41104,238500001.0
2005-09-26 02:48:00,1.41095,1.41108,1.41048,1.41048,97200000.0
2005-09-26 02:49:00,1.41021,1.41021,1.40973,1.40974,69400000.0
2005-09-26 02:50:00,1.41,1.4102,1.40966,1.4102,109800000.0
2005-09-26 02:51:00,1.4098,1.4098,1.4095,1.40974,64000000.0
2005-09-26 02:52:00,1.41018,1.4105,1.41,1.41042,23600000.0
2005-09-26 02:53:00,1.41039,1.41039,1.40992,1.41025,24600000.0
2005-09-26 02:54:00,1.41053,1.41108,1.41053,1.41092,46800000.0
2005-09-26 02:55:00,1.41101,1.41124,1.41069,1.41077,38000001.0
2005-09-26 02:56:00,1.41054,1.41065,1.41052,1.41055,75500000.0
2005-09-26 02:57:00,1.41053,1.41053,1.41045,1.41053,36800000.0
2005-09-26 02:58:00,1.41067,1.41075,1.41067,1.41071,43700000.0
2005-09-26 02:59:00,1.41079,1.41093,1.41074,1.41087,92500001.0
2005-09-26 03:00:00,1.41096,1.411,1.41082,1.41087,151300000.0
2005-09-26 03:01:00,1.41082,1.41089,1.41079,1.41088,55600000.0
2005-09-26 03:02:00,1.41091,1.41091,1.41079,1.41087,40400000.0
2005-09-26 03:03:00,1.41105,1.41114,1.41104,1.41107,57500000.0
2005-09-26 03:04:00,1.41111,1.41153,1.41096,1.4112,43100000.0
2005-09-26 03:05:00,1.41138,1.41149,1.41135,1.41148,58800000.0
2005-09-26 03:06:00,1.41145,1.41153,1.41134,1.41153,58300000.0
2005-09-26 03:07:00,1.41151,1.4118,1.41121,1.4118,86200000.0
2005-09-26 03:08:00,1.41181,1.41189,1.41104,1.41104,59800001.0
2005-09-26 03:09:00,1.41154,1.41166,1.41124,1.41166,32300000.0
2005-09-26 03:10:00,1.41114,1.41174,1.41114,1.41174,43500000.0
2005-09-26 03:11:00,1.41155,1.41159,1.41143,1.41143,35200000.0
2005-09-26 03:12:00,1.41166,1.41188,1.4114,1.41167,31200000.0
2005-09-26 03:13:00,1.41146,1.41191,1.41146,1.41172,59100000.0
2005-09-26 03:14:00,1.41162,1.41182,1.41137,1.41172,39400000.0
2005-09-26 03:15:00,1.41148,1.41199,1.41148,1.41165,41200000.0
2005-09-26 03:16:00,1.41153,1.41153,1.41126,1.41136,35400000.0
2005-09-26 03:17:00,1.41123,1.41123,1.41065,1.4109,42000000.0
2005-09-26 03:18:00,1.41055,1.41055,1.41011,1.41046,28000000.0
2005-09-26 03:19:00,1.41042,1.41053,1.41014,1.41044,30600000.0
2005-09-26 03:20:00,1.41006,1.41057,1.41006,1.41057,43600000.0
2005-09-26 03:21:00,1.41032,1.41045,1.4103,1.4103,37800000.0
2005-09-26 03:22:00,1.41025,1.41039,1.41017,1.41023,49400000.0
2005-09-26 03:23:00,1.41013,1.41021,1.41008,1.41013,112700001.0
2005-09-26 03:24:00,1.40995,1.40995,1.40949,1.40949,57400000.0
2005-09-26 03:25:00,1.41012,1.41015,1.40984,1.40989,23200000.0
2005-09-26 03:26:00,1.40977,1.40985,1.40966,1.40985,135800001.0
2005-09-26 03:27:00,1.40994,1.41012,1.40988,1.41012,93400001.0
2005-09-26 03:28:00,1.41024,1.41029,1.41012,1.41026,29000000.0
2005-09-26 03:29:00,1.41025,1.41026,1.41012,1.41019,48600000.0
2005-09-26 03:30:00,1.41003,1.41003,1.40954,1.40955,62900000.0
2005-09-26 03:31:00,1.40955,1.40985,1.40952,1.40982,33700000.0
2005-09-26 03:32:00,1.40981,1.40997,1.40962,1.40962,42400000.0
2005-09-26 03:33:00,1.40929,1.40943,1.40929,1.40943,30900000.0
2005-09-26 03:34:00,1.40973,1.41005,1.40957,1.40959,46700000.0
2005-09-26 03:35:00,1.4097,1.40979,1.40958,1.40961,81700000.0
2005-09-26 03:36:00,1.40973,1.41003,1.40949,1.41003,34600000.0
2005-09-26 03:37:00,1.41007,1.41007,1.4097,1.40992,35900000.0
2005-09-26 03:38:00,1.4099,1.40997,1.40964,1.40979,46800000.0
2005-09-26 03:39:00,1.40932,1.40941,1.40931,1.40936,83800000.0
2005-09-26 03:40:00,1.40935,1.41003,1.4093,1.40999,111900001.0
2005-09-26 03:41:00,1.41015,1.41027,1.41014,1.41024,68800000.0
2005-09-26 03:42:00,1.41032,1.41042,1.41029,1.41039,77000000.0
2005-09-26 03:43:00,1.41022,1.41031,1.41014,1.41031,33000000.0
2005-09-26 03:44:00,1.41023,1.41046,1.41021,1.41027,27900000.0
2005-09-26 03:45:00,1.41048,1.41119,1.41048,1.41119,39600000.0
2005-09-26 03:46:00,1.41107,1.41107,1.41083,1.41085,35000000.0
2005-09-26 03:47:00,1.41088,1.41104,1.41087,1.41087,34800000.0
2005-09-26 03:48:00,1.41109,1.41109,1.41074,1.41084,35600000.0
2005-09-26 03:49:00,1.41084,1.41093,1.41073,1.41074,40500000.0
2005-09-26 03:50:00,1.41109,1.41129,1.41097,1.41097,94400000.0
2005-09-26 03:51:00,1.41088,1.41088,1.4105,1.4105,37200000.0
2005-09-26 03:52:00,1.41033,1.41034,1.40998,1.41013,81200001.0
2005-09-26 03:53:00,1.41015,1.41036,1.4101,1.41018,53400000.0
2005-09-26 03:54:00,1.41028,1.41062,1.41024,1.41024,36800000.0
2005-09-26 03:55:00,1.4106,1.4107,1.41045,1.4107,37600000.0
2005-09-26 03:56:00,1.41064,1.41089,1.41064,1.41072,21200000.0
2005-09-26 03:57:00,1.41015,1.41028,1.41005,1.41012,161000001.0
2005-09-26 03:58:00,1.41002,1.4107,1.40986,1.41,230400001.0
2005-09-26 03:59:00,1.41029,1.41058,1.41012,1.41012,143900000.0
2005-09-26 04:00:00,1.41012,1.41039,1.4101,1.41017,87100000.0
2005-09-26 04:01:00,1.41016,1.41041,1.41004,1.41039,140500000.0
2005-09-26 04:02:00,1.41038,1.41038,1.41,1.41004,107000000.0
2005-09-26 04:03:00,1.41023,1.41023,1.40987,1.41014,121100001.0
2005-09-26 04:04:00,1.41016,1.41043,1.41016,1.41024,128400000.0
2005-09-26 04:05:00,1.41022,1.41096,1.41022,1.41065,193600001.0
2005-09-26 04:06:00,1.41015,1.4106,1.41015,1.41033,79600000.0
2005-09-26 04:07:00,1.41039,1.41039,1.41005,1.41006,147700000.0
2005-09-26 04:08:00,1.41005,1.4102,1.40996,1.41004,36700000.0
2005-09-26 04:09:00,1.41016,1.41028,1.40996,1.41028,38800000.0
2005-09-26 04:10:00,1.41019,1.41019,1.40991,1.41008,134500000.0
2005-09-26 04:11:00,1.4102,1.41045,1.40996,1.41007,48600000.0
2005-09-26 04:12:00,1.40996,1.40999,1.40983,1.40983,66000000.0
2005-09-26 04:13:00,1.40989,1.41006,1.40987,1.40987,62200000.0
2005-09-26 04:14:00,1.40989,1.41006,1.40986,1.41006,101800000.0
2005-09-26 04:15:00,1.41011,1.41034,1.41,1.4101,70400000.0
2005-09-26 04:16:00,1.41,1.41008,1.40978,1.40988,87200000.0
2005-09-26 04:17:00,1.41003,1.41003,1.40985,1.40988,34600000.0
2005-09-26 04:18:00,1.40984,1.41006,1.40981,1.40994,128400000.0
2005-09-26 04:19:00,1.40996,1.41008,1.40994,1.41008,55200000.0
2005-09-26 04:20:00,1.41,1.41015,1.40975,1.40975,148200000.0
2005-09-26 04:21:00,1.40962,1.40983,1.40962,1.40973,47300000.0
2005-09-26 04:22:00,1.40984,1.41012,1.40965,1.41011,56000001.0
2005-09-26 04:23:00,1.40974,1.40984,1.40974,1.40976,33900000.0
2005-09-26 04:24:00,1.40972,1.40979,1.40967,1.40969,140800001.0
2005-09-26 04:25:00,1.4096,1.41032,1.40957,1.40971,222000001.0
2005-09-26 04:26:00,1.40972,1.40987,1.40959,1.40971,139700001.0
2005-09-26 04:27:00,1.4097,1.41,1.4097,1.40972,67400000.0
2005-09-26 04:28:00,1.40996,1.41,1.40981,1.40981,56600000.0
2005-09-26 04:29:00,1.40971,1.41021,1.40971,1.4099,92900001.0
2005-09-26 04:30:00,1.40932,1.40991,1.40928,1.40942,71100000.0
2005-09-26 04:31:00,1.40934,1.40957,1.40927,1.40957,24800000.0
2005-09-26 04:32:00,1.40964,1.40964,1.40937,1.40949,33400000.0
2005-09-26 04:33:00,1.40958,1.40966,1.40945,1.40957,60900001.0
2005-09-26 04:34:00,1.40961,1.4097,1.40957,1.40967,20800000.0
2005-09-26 04:35:00,1.40968,1.40983,1.40966,1.40966,40400000.0
2005-09-26 04:36:00,1.40989,1.40991,1.40915,1.40967,150500000.0
2005-09-26 04:37:00,1.40971,1.41003,1.40949,1.40979,103600000.0
2005-09-26 04:38:00,1.40981,1.40981,1.40968,1.40976,35800000.0
2005-09-26 04:39:00,1.40962,1.40988,1.40962,1.40976,82500000.0
2005-09-26 04:40:00,1.40968,1.41008,1.40968,1.41008,30400000.0
2005-09-26 04:41:00,1.40989,1.41017,1.40989,1.41004,62000000.0
2005-09-26 04:42:00,1.40994,1.40999,1.40984,1.40984,66600000.0
2005-09-26 04:43:00,1.40969,1.40969,1.4095,1.4095,49000000.0
2005-09-26 04:44:00,1.40957,1.40994,1.40953,1.40992,51300000.0
2005-09-26 04:45:00,1.40985,1.4099,1.4095,1.4097,34400000.0
2005-09-26 04:46:00,1.40948,1.40957,1.40942,1.40942,36400000.0
2005-09-26 04:47:00,1.40946,1.40977,1.40931,1.40977,114600001.0
2005-09-26 04:48:00,1.40924,1.40956,1.40924,1.40956,59000000.0
2005-09-26 04:49:00,1.40947,1.40967,1.40925,1.40926,62400000.0
2005-09-26 04:50:00,1.40959,1.40959,1.40937,1.40945,52800000.0
2005-09-26 04:51:00,1.40915,1.40915,1.40876,1.40876,30400000.0
2005-09-26 04:52:00,1.40888,1.40942,1.40883,1.40929,31000000.0
2005-09-26 04:53:00,1.40931,1.40954,1.40918,1.40922,38800000.0
2005-09-26 04:54:00,1.40881,1.40911,1.40881,1.40889,34600000.0
2005-09-26 04:55:00,1.40923,1.40927,1.40891,1.40927,38800000.0
2005-09-26 04:56:00,1.40902,1.40922,1.40901,1.40912,27600000.0
2005-09-26 04:57:00,1.40896,1.40949,1.40896,1.40903,38800000.0
2005-09-26 04:58:00,1.409,1.40938,1.40894,1.40933,37300000.0
2005-09-26 04:59:00,1.40915,1.4094,1.40909,1.40915,103500000.0
2005-09-26 05:00:00,1.40963,1.40963,1.40938,1.40952,30400000.0
2005-09-26 05:01:00,1.40951,1.40976,1.40951,1.40976,37800000.0
2005-09-26 05:02:00,1.40957,1.40972,1.40938,1.40955,32800000.0
2005-09-26 05:03:00,1.40949,1.40981,1.40946,1.40957,158300001.0
2005-09-26 05:04:00,1.40966,1.40967,1.40953,1.40954,206000001.0
2005-09-26 05:05:00,1.40943,1.40961,1.4094,1.40949,173900000.0
2005-09-26 05:06:00,1.40956,1.40964,1.40947,1.40964,154500000.0
2005-09-26 05:07:00,1.4096,1.41006,1.4095,1.4095,303900000.0
2005-09-26 05:08:00,1.40973,1.40973,1.4092,1.4092,310900000.0
2005-09-26 05:09:00,1.40911,1.40942,1.40908,1.40911,217000000.0
2005-09-26 05:10:00,1.40919,1.40952,1.40916,1.40952,188800000.0
2005-09-26 05:11:00,1.40965,1.40981,1.40961,1.4097,109400000.0
2005-09-26 05:12:00,1.4097,1.40975,1.40965,1.40965,137200000.0
2005-09-26 05:13:00,1.4097,1.40995,1.4097,1.40975,163500000.0
2005-09-26 05:14:00,1.4097,1.40975,1.40965,1.40968,204400000.0
2005-09-26 05:15:00,1.4098,1.40992,1.4097,1.40985,49400001.0
2005-09-26 05:16:00,1.40966,1.40971,1.40944,1.40946,211000000.0
2005-09-26 05:17:00,1.40959,1.41034,1.40959,1.41034,155300000.0
2005-09-26 05:18:00,1.40994,1.40994,1.40964,1.40978,263300000.0
2005-09-26 05:19:00,1.4099,1.4099,1.4099,1.4099,230600000.0
2005-09-26 05:20:00,1.40958,1.40973,1.40953,1.40963,230600000.0
2005-09-26 05:21:00,1.40955,1.41007,1.40954,1.40969,320900000.0
2005-09-26 05:22:00,1.40964,1.40988,1.40961,1.4097,276100001.0
2005-09-26 05:23:00,1.40965,1.40976,1.40965,1.40974,122400000.0
2005-09-26 05:24:00,1.40979,1.41016,1.40979,1.41016,243400002.0
2005-09-26 05:26:00,1.41029,1.41032,1.41024,1.41029,120000001.0
2005-09-26 05:27:00,1.41057,1.41075,1.41037,1.41069,173600001.0
2005-09-26 05:28:00,1.41061,1.41071,1.41036,1.41061,257600000.0
2005-09-26 05:29:00,1.41061,1.41079,1.41051,1.41051,275000001.0
2005-09-26 05:30:00,1.41046,1.41066,1.41036,1.41038,205400001.0
2005-09-26 05:31:00,1.41033,1.41072,1.41033,1.41055,72100001.0
2005-09-26 05:32:00,1.4105,1.41063,1.41045,1.41055,111700000.0
2005-09-26 05:33:00,1.41052,1.41062,1.41044,1.41051,178400000.0
2005-09-26 05:34:00,1.41044,1.41071,1.41036,1.41038,188500001.0
2005-09-26 05:35:00,1.41095,1.41102,1.41087,1.41097,30400000.0
2005-09-26 05:36:00,1.41074,1.4109,1.41072,1.41077,183100000.0
2005-09-26 05:37:00,1.41079,1.41095,1.41077,1.41085,202100001.0
2005-09-26 05:38:00,1.41092,1.41111,1.41086,1.41093,135100000.0
2005-09-26 05:39:00,1.41085,1.41095,1.41075,1.41088,182900001.0
2005-09-26 05:40:00,1.41068,1.41095,1.4106,1.41085,240800002.0
2005-09-26 05:41:00,1.41077,1.41102,1.41069,1.41083,135100000.0
2005-09-26 05:42:00,1.41086,1.41087,1.41063,1.41087,224200000.0
2005-09-26 05:43:00,1.4108,1.4109,1.41079,1.4108,83800000.0
2005-09-26 05:44:00,1.41087,1.41107,1.41081,1.41085,115200000.0
2005-09-26 05:45:00,1.41087,1.41107,1.41082,1.41087,145700000.0
2005-09-26 05:46:00,1.41093,1.41112,1.41087,1.41109,194000000.0
2005-09-26 05:47:00,1.41111,1.4112,1.41099,1.4112,190000000.0
2005-09-26 05:48:00,1.41118,1.41141,1.4111,1.41136,248600000.0
2005-09-26 05:49:00,1.41139,1.41154,1.41119,1.41119,173200000.0
2005-09-26 05:50:00,1.41132,1.41179,1.41132,1.41151,254700000.0
2005-09-26 05:51:00,1.41154,1.41154,1.41124,1.41128,133400000.0
2005-09-26 05:52:00,1.41126,1.41148,1.41118,1.41147,205300000.0
2005-09-26 05:53:00,1.41148,1.41177,1.41148,1.4115,102200000.0
2005-09-26 05:54:00,1.41162,1.41184,1.41148,1.41179,228800002.0
2005-09-26 05:55:00,1.41174,1.41184,1.41159,1.41169,234900001.0
2005-09-26 05:56:00,1.41145,1.41163,1.41129,1.41131,132400002.0
2005-09-26 05:57:00,1.41132,1.41144,1.41129,1.41134,164300000.0
2005-09-26 05:58:00,1.41142,1.41156,1.41137,1.41139,148100000.0
2005-09-26 05:59:00,1.4116,1.41182,1.41149,1.41178,92900000.0
2005-09-26 06:00:00,1.4117,1.41177,1.4116,1.41177,221800001.0
2005-09-26 06:01:00,1.41182,1.41187,1.41167,1.4117,214800002.0
2005-09-26 06:02:00,1.4117,1.41193,1.41168,1.41181,282500001.0
2005-09-26 06:03:00,1.41188,1.41207,1.41179,1.41205,47700000.0
2005-09-26 06:04:00,1.41194,1.41194,1.41181,1.41193,139500000.0
2005-09-26 06:05:00,1.41189,1.41198,1.41174,1.41175,419700001.0
2005-09-26 06:06:00,1.41138,1.41138,1.40971,1.40971,95100000.0
2005-09-26 06:07:00,1.4097,1.41014,1.40945,1.40995,366500003.0
2005-09-26 06:08:00,1.40982,1.41036,1.40978,1.41035,604000003.0
2005-09-26 06:09:00,1.41035,1.41066,1.40997,1.41015,365000000.0
2005-09-26 06:10:00,1.41033,1.41141,1.41033,1.41043,310200002.0
2005-09-26 06:11:00,1.41034,1.41041,1.41023,1.41033,420800001.0
2005-09-26 06:12:00,1.4103,1.41057,1.41023,1.41053,244200000.0
2005-09-26 06:13:00,1.41065,1.41107,1.41063,1.41068,369800001.0
2005-09-26 06:14:00,1.41087,1.41087,1.4105,1.41056,348300001.0
2005-09-26 06:15:00,1.41079,1.41086,1.41069,1.41082,158100000.0
2005-09-26 06:16:00,1.41082,1.41089,1.41071,1.41089,218400000.0
2005-09-26 06:17:00,1.41086,1.41128,1.41086,1.41112,169600001.0
2005-09-26 06:18:00,1.41116,1.41125,1.41082,1.41082,225200001.0
2005-09-26 06:19:00,1.41077,1.41113,1.41077,1.41101,170400000.0
2005-09-26 06:20:00,1.41103,1.41114,1.41083,1.41103,244200000.0
2005-09-26 06:21:00,1.41074,1.41091,1.41065,1.41074,252200000.0
2005-09-26 06:22:00,1.41081,1.41101,1.41054,1.41086,270200001.0
2005-09-26 06:23:00,1.41074,1.4111,1.41074,1.41092,289400000.0
2005-09-26 06:24:00,1.41093,1.41117,1.41088,1.41095,295800000.0
2005-09-26 06:25:00,1.41099,1.41143,1.41099,1.41114,262300001.0
2005-09-26 06:26:00,1.41108,1.41127,1.41102,1.41112,387300000.0
2005-09-26 06:27:00,1.41117,1.41124,1.41106,1.41111,324400000.0
2005-09-26 06:28:00,1.41109,1.41124,1.41097,1.41109,310900001.0
2005-09-26 06:29:00,1.41112,1.41133,1.41112,1.41125,77000000.0
2005-09-26 06:30:00,1.4112,1.41146,1.41114,1.41135,265600001.0
2005-09-26 06:31:00,1.41134,1.41141,1.41121,1.41133,157400000.0
2005-09-26 06:32:00,1.41132,1.41132,1.41123,1.41124,196800000.0
2005-09-26 06:33:00,1.41111,1.41128,1.41108,1.41111,261900000.0
2005-09-26 06:34:00,1.41115,1.41131,1.41106,1.41127,212400000.0
2005-09-26 06:35:00,1.41115,1.41129,1.41101,1.41108,109000000.0
2005-09-26 06:36:00,1.41103,1.41113,1.41103,1.41103,95900001.0
2005-09-26 06:37:00,1.41098,1.41101,1.41083,1.41085,204800001.0
2005-09-26 06:38:00,1.41083,1.41112,1.41083,1.41112,122600000.0
2005-09-26 06:39:00,1.41114,1.41119,1.41109,1.41114,41600000.0
2005-09-26 06:40:00,1.41101,1.41109,1.41091,1.41104,144300000.0
2005-09-26 06:41:00,1.41096,1.41109,1.4109,1.41109,170400000.0
2005-09-26 06:42:00,1.41114,1.41114,1.41081,1.41092,269700000.0
2005-09-26 06:43:00,1.41111,1.41122,1.41106,1.41121,153600002.0
2005-09-26 06:44:00,1.41131,1.41146,1.41125,1.41138,364300002.0
2005-09-26 06:45:00,1.4115,1.41157,1.41138,1.41157,230100000.0
2005-09-26 06:46:00,1.41152,1.41164,1.41139,1.41152,265000001.0
2005-09-26 06:47:00,1.41155,1.41163,1.41145,1.41158,257900002.0
2005-09-26 06:48:00,1.41142,1.41169,1.4114,1.41163,26800000.0
2005-09-26 06:49:00,1.41154,1.41165,1.41125,1.41133,291200002.0
2005-09-26 06:50:00,1.41131,1.41131,1.411,1.41104,57500001.0
2005-09-26 06:51:00,1.41128,1.41128,1.41089,1.41113,38800000.0
2005-09-26 06:52:00,1.41096,1.41111,1.41089,1.41089,290600003.0
2005-09-26 06:53:00,1.41084,1.41111,1.41079,1.41079,298900004.0
2005-09-26 06:54:00,1.41083,1.41115,1.41078,1.41089,371600000.0
2005-09-26 06:55:00,1.41091,1.41101,1.41081,1.41093,317200000.0
2005-09-26 06:56:00,1.41106,1.41106,1.41096,1.41096,34800000.0
2005-09-26 06:57:00,1.41092,1.41104,1.41092,1.41099,61200000.0
2005-09-26 06:58:00,1.41081,1.41084,1.41062,1.41072,286300000.0
2005-09-26 06:59:00,1.41076,1.41097,1.41069,1.41079,329500001.0
2005-09-26 07:00:00,1.41098,1.41113,1.41098,1.41103,138800000.0
2005-09-26 07:01:00,1.41074,1.41089,1.41074,1.41087,297200000.0
2005-09-26 07:02:00,1.41094,1.41105,1.4108,1.41086,411400002.0
2005-09-26 07:03:00,1.41096,1.41113,1.41094,1.41101,131400001.0
2005-09-26 07:04:00,1.41085,1.41089,1.41066,1.41066,348500002.0
2005-09-26 07:05:00,1.41074,1.41074,1.41058,1.41064,120900000.0
2005-09-26 07:06:00,1.4107,1.41089,1.41063,1.41086,204900000.0
2005-09-26 07:07:00,1.41099,1.41103,1.4107,1.41103,169500000.0
2005-09-26 07:08:00,1.41122,1.41128,1.411,1.4111,227000000.0
2005-09-26 07:09:00,1.41106,1.41106,1.41083,1.41086,258200002.0
2005-09-26 07:10:00,1.41096,1.41114,1.4109,1.41091,416400001.0
2005-09-26 07:11:00,1.41088,1.41111,1.41087,1.41106,371800001.0
2005-09-26 07:12:00,1.41109,1.41124,1.41105,1.41113,268000000.0
2005-09-26 07:13:00,1.41105,1.41132,1.41104,1.41114,259400001.0
2005-09-26 07:14:00,1.41112,1.41123,1.4111,1.41121,489000001.0
2005-09-26 07:15:00,1.41137,1.41137,1.41099,1.41113,240900000.0
2005-09-26 07:16:00,1.41092,1.41098,1.41052,1.41058,220300002.0
2005-09-26 07:17:00,1.41055,1.41066,1.41017,1.41017,256800001.0
2005-09-26 07:18:00,1.41023,1.41088,1.41023,1.41088,514000003.0
2005-09-26 07:19:00,1.41075,1.41087,1.41054,1.41064,322800001.0
2005-09-26 07:20:00,1.4109,1.41091,1.41044,1.41046,424200000.0
2005-09-26 07:21:00,1.41015,1.41024,1.40999,1.41004,256300000.0
2005-09-26 07:22:00,1.4101,1.41029,1.41003,1.41018,433000001.0
2005-09-26 07:23:00,1.4102,1.41024,1.4099,1.41,427100000.0
2005-09-26 07:24:00,1.4099,1.41014,1.40988,1.40988,304600001.0
2005-09-26 07:25:00,1.4099,1.41034,1.4099,1.41034,356100002.0
2005-09-26 07:26:00,1.41038,1.41053,1.41028,1.41041,311500000.0
2005-09-26 07:27:00,1.41028,1.41039,1.41013,1.41028,158000000.0
2005-09-26 07:28:00,1.41023,1.41035,1.41021,1.41025,220400000.0
2005-09-26 07:29:00,1.41026,1.41032,1.41008,1.41011,268700000.0
2005-09-26 07:30:00,1.41018,1.41031,1.41016,1.41025,547500002.0
2005-09-26 07:31:00,1.41018,1.4105,1.41016,1.4105,234100000.0
2005-09-26 07:32:00,1.41054,1.41058,1.41028,1.41039,536000001.0
2005-09-26 07:33:00,1.41043,1.41075,1.41032,1.41037,362500002.0
2005-09-26 07:34:00,1.41042,1.41051,1.4102,1.41048,319900001.0
2005-09-26 07:35:00,1.41048,1.41072,1.41048,1.41059,308700002.0
2005-09-26 07:36:00,1.41066,1.41074,1.41051,1.41068,353300000.0
2005-09-26 07:37:00,1.41068,1.41078,1.41051,1.41061,211800001.0
2005-09-26 07:38:00,1.4104,1.41065,1.4104,1.41064,33200000.0
2005-09-26 07:39:00,1.41073,1.41098,1.41072,1.41091,447800001.0
2005-09-26 07:40:00,1.41089,1.41123,1.41089,1.41093,307800001.0
2005-09-26 07:41:00,1.41089,1.41117,1.41079,1.41083,683100003.0
2005-09-26 07:42:00,1.41078,1.41094,1.41069,1.41073,281200000.0
2005-09-26 07:43:00,1.41063,1.41087,1.4105,1.41057,195600000.0
2005-09-26 07:44:00,1.41056,1.41068,1.41047,1.41048,370700001.0
2005-09-26 07:45:00,1.41052,1.41074,1.41047,1.41055,429800003.0
2005-09-26 07:46:00,1.41057,1.41073,1.41049,1.41056,444600002.0
2005-09-26 07:47:00,1.4106,1.41096,1.41058,1.41065,764400002.0
2005-09-26 07:48:00,1.41061,1.41082,1.41051,1.41054,718000001.0
2005-09-26 07:49:00,1.4106,1.41079,1.41046,1.41052,679000000.0
2005-09-26 07:50:00,1.41055,1.41077,1.41046,1.4106,658200003.0
2005-09-26 07:51:00,1.41072,1.41072,1.41038,1.41057,583400001.0
2005-09-26 07:52:00,1.41053,1.41069,1.41043,1.41053,427100001.0
2005-09-26 07:53:00,1.41053,1.41088,1.41044,1.41076,610800001.0
2005-09-26 07:54:00,1.41071,1.41089,1.41061,1.41064,368200001.0
2005-09-26 07:55:00,1.41056,1.41082,1.41056,1.41069,400600001.0
2005-09-26 07:56:00,1.41072,1.41089,1.41059,1.41076,681800002.0
2005-09-26 07:57:00,1.41084,1.41101,1.41067,1.41075,536300001.0
2005-09-26 07:58:00,1.41081,1.41108,1.41079,1.41092,706100003.0
2005-09-26 07:59:00,1.41098,1.41112,1.41083,1.41089,467000000.0
2005-09-26 08:00:00,1.41097,1.41127,1.41097,1.41125,414000001.0
2005-09-26 08:01:00,1.41106,1.4114,1.41098,1.41121,448400000.0
2005-09-26 08:02:00,1.41147,1.41185,1.41147,1.41185,261000000.0
2005-09-26 08:03:00,1.41201,1.41201,1.41165,1.41186,449700001.0
2005-09-26 08:04:00,1.41181,1.41197,1.41171,1.4119,427200001.0
2005-09-26 08:05:00,1.41202,1.41202,1.41174,1.41184,314000000.0
2005-09-26 08:06:00,1.41223,1.41233,1.412,1.41231,670800004.0
2005-09-26 08:07:00,1.41215,1.41215,1.41188,1.41208,507000001.0
2005-09-26 08:08:00,1.41212,1.41221,1.41203,1.4121,376200000.0
2005-09-26 08:09:00,1.41208,1.41232,1.41196,1.41209,574600002.0
2005-09-26 08:10:00,1.41212,1.41243,1.41196,1.41243,541400002.0
2005-09-26 08:11:00,1.41237,1.41254,1.41218,1.41231,237500000.0
2005-09-26 08:12:00,1.41197,1.41198,1.41169,1.4117,395300001.0
2005-09-26 08:13:00,1.41168,1.41177,1.41154,1.41168,253200000.0
2005-09-26 08:14:00,1.41162,1.41169,1.41129,1.41129,103600000.0
2005-09-26 08:15:00,1.41121,1.41154,1.41121,1.41143,381000002.0
2005-09-26 08:16:00,1.41137,1.41137,1.41109,1.41109,274700000.0
2005-09-26 08:17:00,1.4113,1.41144,1.41106,1.4112,260800001.0
2005-09-26 08:18:00,1.41124,1.41144,1.41118,1.41134,165800001.0
2005-09-26 08:19:00,1.41129,1.41149,1.4111,1.41123,370300000.0
2005-09-26 08:20:00,1.4111,1.41126,1.41105,1.41111,279700001.0
2005-09-26 08:21:00,1.41104,1.41155,1.41099,1.4115,507000002.0
2005-09-26 08:22:00,1.41155,1.41162,1.41134,1.41143,339600002.0
2005-09-26 08:23:00,1.41146,1.41146,1.41121,1.41121,234000000.0
2005-09-26 08:24:00,1.41122,1.41143,1.41121,1.41142,457000000.0
2005-09-26 08:25:00,1.41132,1.41142,1.4111,1.4111,555900001.0
2005-09-26 08:26:00,1.41102,1.4112,1.41102,1.41118,401800002.0
2005-09-26 08:27:00,1.41126,1.41141,1.41114,1.41125,352100000.0
2005-09-26 08:28:00,1.41128,1.41143,1.41123,1.41138,567100000.0
2005-09-26 08:29:00,1.41132,1.41152,1.41128,1.41139,453400001.0
2005-09-26 08:30:00,1.41138,1.41157,1.4113,1.41153,445200001.0
2005-09-26 08:31:00,1.41172,1.41192,1.4116,1.41178,281400001.0
2005-09-26 08:32:00,1.41171,1.41198,1.41171,1.41182,273600000.0
2005-09-26 08:33:00,1.41191,1.41203,1.41183,1.41183,182500000.0
2005-09-26 08:34:00,1.41184,1.41204,1.41169,1.41172,617300001.0
2005-09-26 08:35:00,1.41147,1.4116,1.41115,1.41152,475200000.0
2005-09-26 08:36:00,1.4114,1.41175,1.4114,1.41156,381500001.0
2005-09-26 08:37:00,1.41157,1.41178,1.41152,1.41173,348600001.0
2005-09-26 08:38:00,1.41147,1.41157,1.41126,1.41139,341100000.0
2005-09-26 08:39:00,1.41141,1.41158,1.41119,1.41139,589400003.0
2005-09-26 08:40:00,1.41134,1.41163,1.4113,1.41134,323200002.0
2005-09-26 08:41:00,1.41155,1.41192,1.41133,1.41153,522100002.0
2005-09-26 08:42:00,1.41164,1.41197,1.41157,1.4116,531000001.0
2005-09-26 08:43:00,1.41173,1.41188,1.41157,1.41161,303300000.0
2005-09-26 08:44:00,1.41165,1.41194,1.41163,1.41181,463100001.0
2005-09-26 08:45:00,1.412,1.41235,1.41188,1.41194,673400001.0
2005-09-26 08:46:00,1.41199,1.41215,1.41183,1.41192,716400000.0
2005-09-26 08:47:00,1.41217,1.41241,1.41214,1.41225,570500001.0
2005-09-26 08:48:00,1.41235,1.41264,1.41225,1.41225,341000000.0
2005-09-26 08:49:00,1.41212,1.41233,1.41208,1.41212,518300001.0
2005-09-26 08:50:00,1.41244,1.41255,1.41228,1.41244,439400000.0
2005-09-26 08:51:00,1.41242,1.41273,1.4123,1.41254,542600004.0
2005-09-26 08:52:00,1.4126,1.41281,1.41239,1.41242,567600001.0
2005-09-26 08:53:00,1.41248,1.41248,1.41201,1.41214,512400002.0
2005-09-26 08:54:00,1.41197,1.4122,1.41189,1.41192,683000000.0
2005-09-26 08:55:00,1.41197,1.4121,1.41174,1.41191,528900000.0
2005-09-26 08:56:00,1.41193,1.41208,1.41177,1.41187,543900000.0
2005-09-26 08:57:00,1.41192,1.41225,1.41176,1.41201,517500002.0
2005-09-26 08:58:00,1.41207,1.41227,1.41195,1.41199,512600002.0
2005-09-26 08:59:00,1.4118,1.41184,1.41158,1.41161,313400000.0
2005-09-26 09:00:00,1.41146,1.41158,1.41125,1.41156,459700000.0
2005-09-26 09:01:00,1.41174,1.41205,1.41169,1.41191,372800000.0
2005-09-26 09:02:00,1.41215,1.41248,1.41204,1.41222,744800004.0
2005-09-26 09:03:00,1.41219,1.41233,1.41204,1.41233,590100003.0
2005-09-26 09:04:00,1.41268,1.41288,1.41238,1.41256,707500000.0
2005-09-26 09:05:00,1.41234,1.41244,1.41204,1.41235,636700002.0
2005-09-26 09:06:00,1.41219,1.41243,1.41209,1.41238,531000001.0
2005-09-26 09:07:00,1.41219,1.4123,1.41209,1.41215,359200001.0
2005-09-26 09:08:00,1.41212,1.41252,1.41205,1.41252,287300002.0
2005-09-26 09:09:00,1.41253,1.41272,1.41245,1.41259,313200002.0
2005-09-26 09:10:00,1.41239,1.41241,1.41209,1.41211,296200000.0
2005-09-26 09:11:00,1.41208,1.41228,1.41196,1.41198,593100002.0
2005-09-26 09:12:00,1.41218,1.41267,1.41218,1.41251,495000003.0
2005-09-26 09:13:00,1.4125,1.41269,1.41232,1.41235,468100000.0
2005-09-26 09:14:00,1.41224,1.41231,1.41212,1.41215,327100000.0
2005-09-26 09:15:00,1.41211,1.41225,1.41199,1.41225,441700001.0
2005-09-26 09:16:00,1.41208,1.41224,1.41185,1.41208,540700002.0
2005-09-26 09:17:00,1.41192,1.41214,1.4118,1.41193,502800000.0
2005-09-26 09:18:00,1.4119,1.41207,1.41183,1.41193,178200000.0
2005-09-26 09:19:00,1.41189,1.41208,1.41176,1.41184,533600002.0
2005-09-26 09:20:00,1.4117,1.4118,1.41139,1.41139,277200001.0
2005-09-26 09:21:00,1.41148,1.41171,1.41139,1.41167,318000000.0
2005-09-26 09:22:00,1.41166,1.41175,1.41151,1.41156,333600000.0
2005-09-26 09:23:00,1.41178,1.41189,1.41165,1.41186,397900003.0
2005-09-26 09:24:00,1.41179,1.41194,1.41152,1.41157,294400000.0
2005-09-26 09:25:00,1.41188,1.41213,1.41188,1.41207,389900000.0
2005-09-26 09:26:00,1.41204,1.41224,1.412,1.41218,535800001.0
2005-09-26 09:27:00,1.41225,1.41243,1.4121,1.41219,383300000.0
2005-09-26 09:28:00,1.4121,1.41224,1.41193,1.41215,497700001.0
2005-09-26 09:29:00,1.41204,1.41211,1.41185,1.41198,434400001.0
2005-09-26 09:30:00,1.41189,1.41199,1.41164,1.41172,706300003.0
2005-09-26 09:31:00,1.41178,1.41237,1.41178,1.41207,409300002.0
2005-09-26 09:32:00,1.412,1.41211,1.41191,1.41201,434500003.0
2005-09-26 09:33:00,1.41196,1.41213,1.4119,1.4119,295900001.0
2005-09-26 09:34:00,1.41205,1.41215,1.41171,1.4121,434700003.0
2005-09-26 09:35:00,1.4119,1.41216,1.41188,1.41188,260400001.0
2005-09-26 09:36:00,1.41187,1.41211,1.41181,1.41198,395000002.0
2005-09-26 09:37:00,1.41205,1.41218,1.41185,1.4121,443200001.0
2005-09-26 09:38:00,1.41202,1.41222,1.41202,1.41204,385800000.0
2005-09-26 09:39:00,1.41206,1.41217,1.41191,1.41194,476200003.0
2005-09-26 09:40:00,1.41198,1.41244,1.41198,1.41241,397300001.0
2005-09-26 09:41:00,1.41245,1.41248,1.41221,1.41221,471100002.0
2005-09-26 09:42:00,1.41217,1.41232,1.41201,1.41212,565500001.0
2005-09-26 09:43:00,1.41232,1.41246,1.41225,1.41238,325400004.0
2005-09-26 09:44:00,1.41233,1.41266,1.4123,1.41235,490100001.0
2005-09-26 09:45:00,1.41254,1.41265,1.41231,1.41238,533400001.0
2005-09-26 09:46:00,1.4123,1.41241,1.41215,1.4123,322600001.0
2005-09-26 09:47:00,1.41229,1.41229,1.41204,1.41209,378800001.0
2005-09-26 09:48:00,1.41199,1.41207,1.41184,1.41189,335800001.0
2005-09-26 09:49:00,1.41199,1.41221,1.41191,1.41213,538200000.0
2005-09-26 09:50:00,1.41196,1.4121,1.41189,1.41209,427700001.0
2005-09-26 09:51:00,1.412,1.41223,1.4119,1.41208,478000001.0
2005-09-26 09:52:00,1.41209,1.41268,1.41209,1.41241,504100003.0
2005-09-26 09:53:00,1.41249,1.41283,1.41249,1.41267,314400000.0
2005-09-26 09:54:00,1.41262,1.4129,1.41254,1.41288,484900001.0
2005-09-26 09:55:00,1.4129,1.41326,1.41279,1.41299,605800002.0
2005-09-26 09:56:00,1.41306,1.41322,1.41282,1.41301,358700000.0
2005-09-26 09:57:00,1.4131,1.41315,1.41278,1.41278,567200000.0
2005-09-26 09:58:00,1.41276,1.41276,1.41228,1.41239,811300003.0
2005-09-26 09:59:00,1.41249,1.41275,1.41225,1.41275,671900001.0
2005-09-26 10:00:00,1.41264,1.41268,1.41246,1.41247,256700000.0
2005-09-26 10:01:00,1.41262,1.41291,1.41251,1.4126,615600002.0
2005-09-26 10:02:00,1.41267,1.41313,1.41265,1.41297,576500001.0
2005-09-26 10:03:00,1.41279,1.41305,1.41271,1.41305,411900001.0
2005-09-26 10:04:00,1.41337,1.41347,1.41306,1.41326,445200001.0
2005-09-26 10:05:00,1.41296,1.41316,1.41291,1.41298,414000001.0
2005-09-26 10:06:00,1.41297,1.41313,1.4128,1.41292,509200001.0
2005-09-26 10:07:00,1.41274,1.41316,1.41273,1.41304,628500002.0
2005-09-26 10:08:00,1.41315,1.41349,1.41315,1.41329,455200000.0
2005-09-26 10:09:00,1.41353,1.41369,1.41333,1.41353,515700002.0
2005-09-26 10:10:00,1.41337,1.41349,1.41324,1.41343,398800001.0
2005-09-26 10:11:00,1.41366,1.4138,1.41323,1.41338,390500000.0
2005-09-26 10:12:00,1.41327,1.41341,1.41314,1.41329,445200000.0
2005-09-26 10:13:00,1.41332,1.41338,1.41314,1.41323,503400002.0
2005-09-26 10:14:00,1.41325,1.41366,1.41325,1.41352,585800000.0
2005-09-26 10:15:00,1.41358,1.41366,1.41346,1.41351,391900000.0
2005-09-26 10:16:00,1.41357,1.41376,1.41345,1.41366,405500001.0
2005-09-26 10:17:00,1.41345,1.41359,1.41314,1.4133,318000001.0
2005-09-26 10:18:00,1.41338,1.41365,1.41338,1.41358,415800000.0
2005-09-26 10:19:00,1.41372,1.41381,1.41365,1.41374,365100000.0
2005-09-26 10:20:00,1.41373,1.41392,1.41355,1.41374,539300003.0
2005-09-26 10:21:00,1.41374,1.41397,1.41357,1.41382,373400000.0
2005-09-26 10:22:00,1.41378,1.41397,1.41369,1.41384,329600000.0
2005-09-26 10:23:00,1.41369,1.41387,1.41359,1.41373,518600003.0
2005-09-26 10:24:00,1.41381,1.41381,1.41355,1.41358,453900002.0
2005-09-26 10:25:00,1.41367,1.41398,1.41367,1.41395,387600000.0
2005-09-26 10:26:00,1.41391,1.41395,1.41362,1.41388,503900002.0
2005-09-26 10:27:00,1.41412,1.41457,1.41376,1.41441,463100002.0
2005-09-26 10:28:00,1.41449,1.41457,1.41434,1.4145,666300001.0
2005-09-26 10:29:00,1.41463,1.41478,1.41454,1.4146,482100001.0
2005-09-26 10:30:00,1.41465,1.41479,1.41441,1.41462,654900001.0
2005-09-26 10:31:00,1.41449,1.41496,1.41449,1.41479,498200001.0
2005-09-26 10:32:00,1.41485,1.4151,1.41462,1.41462,487800000.0
2005-09-26 10:33:00,1.41493,1.41515,1.41477,1.41492,490400000.0
2005-09-26 10:34:00,1.41484,1.41497,1.41471,1.41492,395500001.0
2005-09-26 10:35:00,1.41498,1.41542,1.41498,1.41531,519700002.0
2005-09-26 10:36:00,1.41545,1.41574,1.41537,1.41562,489900001.0
2005-09-26 10:37:00,1.41584,1.41587,1.41551,1.41569,494900001.0
2005-09-26 10:38:00,1.41559,1.41582,1.41557,1.41567,462600001.0
2005-09-26 10:39:00,1.41571,1.41586,1.41557,1.41573,437200000.0
2005-09-26 10:40:00,1.4157,1.41616,1.4157,1.41616,323400001.0
2005-09-26 10:41:00,1.4163,1.41658,1.41625,1.41636,659000002.0
2005-09-26 10:42:00,1.41651,1.41671,1.41642,1.41655,423000000.0
2005-09-26 10:43:00,1.41668,1.41783,1.41668,1.41771,432100000.0
2005-09-26 10:44:00,1.41777,1.41777,1.4172,1.4172,533400002.0
2005-09-26 10:45:00,1.41748,1.41756,1.41718,1.41754,579700002.0
2005-09-26 10:46:00,1.4172,1.41742,1.4171,1.41742,333900000.0
2005-09-26 10:47:00,1.41751,1.41777,1.41751,1.41752,393200000.0
2005-09-26 10:48:00,1.41753,1.41775,1.41743,1.41767,505800001.0
2005-09-26 10:49:00,1.41783,1.41783,1.41743,1.41758,385400001.0
2005-09-26 10:50:00,1.41763,1.41803,1.41758,1.41789,576700001.0
2005-09-26 10:51:00,1.4176,1.41792,1.41754,1.41781,437000000.0
2005-09-26 10:52:00,1.41802,1.41874,1.41802,1.41868,323400001.0
2005-09-26 10:53:00,1.41887,1.41939,1.41887,1.41915,349000001.0
2005-09-26 10:54:00,1.41914,1.41961,1.41906,1.41961,449800000.0
2005-09-26 10:55:00,1.41968,1.41978,1.41922,1.41932,459100002.0
2005-09-26 10:56:00,1.41941,1.41989,1.4191,1.41989,468400000.0
2005-09-26 10:57:00,1.41996,1.42003,1.41951,1.41951,386300001.0
2005-09-26 10:58:00,1.41937,1.41965,1.41922,1.41941,491700000.0
2005-09-26 10:59:00,1.4192,1.41971,1.41919,1.4195,870700001.0
2005-09-26 11:00:00,1.41958,1.41969,1.41937,1.41944,473800000.0
2005-09-26 11:01:00,1.41934,1.41978,1.41932,1.41959,616000003.0
2005-09-26 11:02:00,1.41958,1.41976,1.41938,1.41941,526000004.0
2005-09-26 11:03:00,1.41939,1.4196,1.41926,1.41942,240500001.0
2005-09-26 11:04:00,1.41951,1.41975,1.41938,1.41947,554500003.0
2005-09-26 11:05:00,1.41935,1.41952,1.41923,1.41939,515600001.0
2005-09-26 11:06:00,1.41948,1.41976,1.41933,1.41976,622300001.0
2005-09-26 11:07:00,1.41981,1.41998,1.41968,1.41977,271100000.0
2005-09-26 11:08:00,1.41984,1.41984,1.41947,1.41948,324200001.0
2005-09-26 11:09:00,1.41942,1.41983,1.41933,1.41959,401200001.0
2005-09-26 11:10:00,1.41977,1.42034,1.41977,1.41996,519300001.0
2005-09-26 11:11:00,1.4199,1.4204,1.4199,1.42018,511800001.0
2005-09-26 11:12:00,1.42002,1.42032,1.42002,1.42017,500600000.0
2005-09-26 11:13:00,1.42015,1.42028,1.42006,1.42021,376600002.0
2005-09-26 11:14:00,1.42007,1.42008,1.41965,1.41978,515200002.0
2005-09-26 11:15:00,1.41975,1.41992,1.41937,1.41937,469900002.0
2005-09-26 11:16:00,1.41943,1.41955,1.4192,1.41929,435800000.0
2005-09-26 11:17:00,1.41931,1.41933,1.41906,1.41915,415100002.0
2005-09-26 11:18:00,1.41906,1.41907,1.41882,1.41891,435800001.0
2005-09-26 11:19:00,1.41881,1.41892,1.41848,1.41851,375600000.0
2005-09-26 11:20:00,1.41828,1.41855,1.4181,1.4183,607400001.0
2005-09-26 11:21:00,1.41843,1.41863,1.41822,1.41837,566100000.0
2005-09-26 11:22:00,1.41811,1.41838,1.41806,1.41823,591700001.0
2005-09-26 11:23:00,1.41817,1.41828,1.41792,1.41806,474500000.0
2005-09-26 11:24:00,1.41805,1.41805,1.41789,1.41791,425800001.0
2005-09-26 11:25:00,1.41795,1.41803,1.41779,1.41803,433000000.0
2005-09-26 11:26:00,1.41802,1.41825,1.41788,1.41812,564900001.0
2005-09-26 11:27:00,1.41836,1.41867,1.41828,1.41847,587700000.0
2005-09-26 11:28:00,1.4187,1.41875,1.41845,1.4186,366900000.0
2005-09-26 11:29:00,1.41862,1.41877,1.41848,1.41863,491300000.0
2005-09-26 11:30:00,1.41853,1.41853,1.41799,1.41799,396500001.0
2005-09-26 11:31:00,1.41799,1.41833,1.41793,1.418,571500000.0
2005-09-26 11:32:00,1.41784,1.41797,1.41761,1.41778,443900002.0
2005-09-26 11:33:00,1.41781,1.41798,1.41776,1.41787,475800000.0
2005-09-26 11:34:00,1.41781,1.41791,1.41752,1.4176,632800002.0
2005-09-26 11:35:00,1.41758,1.4178,1.41747,1.41757,566700000.0
2005-09-26 11:36:00,1.41739,1.41755,1.41703,1.41703,490300002.0
2005-09-26 11:37:00,1.41696,1.41722,1.41686,1.41714,515000000.0
2005-09-26 11:38:00,1.41702,1.41705,1.41659,1.41659,532300000.0
2005-09-26 11:39:00,1.41652,1.41668,1.41618,1.41618,682000003.0
2005-09-26 11:40:00,1.41622,1.41636,1.41606,1.41628,707400002.0
2005-09-26 11:41:00,1.41635,1.41673,1.41628,1.41667,660900000.0
2005-09-26 11:42:00,1.41674,1.41674,1.41627,1.41652,539600000.0
2005-09-26 11:43:00,1.41672,1.41697,1.41663,1.41669,584800000.0
2005-09-26 11:44:00,1.41681,1.41681,1.41636,1.41652,686300004.0
2005-09-26 11:45:00,1.41671,1.41682,1.41654,1.41677,568600000.0
2005-09-26 11:46:00,1.41675,1.41681,1.41664,1.41674,505100002.0
2005-09-26 11:47:00,1.41665,1.41706,1.41664,1.41681,438200000.0
2005-09-26 11:48:00,1.41678,1.41689,1.41662,1.41676,538300001.0
2005-09-26 11:49:00,1.41691,1.41704,1.41676,1.41684,399300000.0
2005-09-26 11:50:00,1.41677,1.41689,1.41659,1.4168,389900002.0
2005-09-26 11:51:00,1.4168,1.41708,1.41664,1.41664,152300000.0
2005-09-26 11:52:00,1.4166,1.41679,1.41643,1.41648,259100001.0
2005-09-26 11:53:00,1.41637,1.41653,1.41625,1.41625,199000000.0
2005-09-26 11:54:00,1.41613,1.41634,1.41603,1.41603,365800001.0
2005-09-26 11:55:00,1.41613,1.41644,1.41613,1.41642,428000000.0
2005-09-26 11:56:00,1.41647,1.41662,1.41621,1.41624,443700002.0
2005-09-26 11:57:00,1.41637,1.41702,1.41637,1.4165,501900002.0
2005-09-26 11:58:00,1.41661,1.41709,1.41661,1.41672,413300000.0
2005-09-26 11:59:00,1.41698,1.41742,1.41698,1.4172,437800002.0
2005-09-26 12:00:00,1.41724,1.41725,1.41681,1.41695,506300002.0
2005-09-26 12:01:00,1.41681,1.41725,1.41681,1.41706,447100002.0
2005-09-26 12:02:00,1.41726,1.41749,1.41724,1.41738,372400001.0
2005-09-26 12:03:00,1.41741,1.41741,1.41717,1.41738,302200001.0
2005-09-26 12:04:00,1.4172,1.4173,1.417,1.41704,368300000.0
2005-09-26 12:05:00,1.41706,1.41726,1.41687,1.41709,318100000.0
2005-09-26 12:06:00,1.41706,1.41737,1.41702,1.41721,380700001.0
2005-09-26 12:07:00,1.4174,1.41765,1.41729,1.41758,338100000.0
2005-09-26 12:08:00,1.41752,1.4176,1.41728,1.41748,479600001.0
2005-09-26 12:09:00,1.41754,1.41763,1.41733,1.41757,385200000.0
2005-09-26 12:10:00,1.41754,1.41754,1.41718,1.41753,368600001.0
2005-09-26 12:11:00,1.41753,1.41769,1.41744,1.41769,212700000.0
2005-09-26 12:12:00,1.41773,1.41795,1.41771,1.41779,221600000.0
2005-09-26 12:13:00,1.41761,1.41771,1.41749,1.4177,485700001.0
2005-09-26 12:14:00,1.41776,1.41793,1.41759,1.41792,613400002.0
2005-09-26 12:15:00,1.41788,1.41804,1.41779,1.41785,333100000.0
2005-09-26 12:16:00,1.41768,1.41794,1.41767,1.41792,463900000.0
2005-09-26 12:17:00,1.41791,1.41805,1.41791,1.41805,237000000.0
2005-09-26 12:18:00,1.41799,1.4181,1.41776,1.41809,277000000.0
2005-09-26 12:19:00,1.41807,1.4181,1.41784,1.41795,432200002.0
2005-09-26 12:20:00,1.41794,1.41804,1.41777,1.41795,432100000.0
2005-09-26 12:21:00,1.41795,1.41803,1.4178,1.41786,368400000.0
2005-09-26 12:22:00,1.41784,1.41793,1.4177,1.41782,276600001.0
2005-09-26 12:23:00,1.41775,1.4179,1.41763,1.4178,409000000.0
2005-09-26 12:24:00,1.41761,1.4179,1.41752,1.4176,579300000.0
2005-09-26 12:25:00,1.41773,1.41794,1.41764,1.41777,406500001.0
2005-09-26 12:26:00,1.41786,1.41799,1.41759,1.41775,484800000.0
2005-09-26 12:27:00,1.41777,1.41799,1.41775,1.41783,458600001.0
2005-09-26 12:28:00,1.41775,1.41799,1.41764,1.41776,530000000.0
2005-09-26 12:29:00,1.41768,1.41805,1.41768,1.41796,724400001.0
2005-09-26 12:30:00,1.41799,1.41816,1.41791,1.41806,579800004.0
2005-09-26 12:31:00,1.41805,1.41805,1.41732,1.41732,706800000.0
2005-09-26 12:32:00,1.41768,1.41791,1.41761,1.41776,621400003.0
2005-09-26 12:33:00,1.41789,1.4179,1.41769,1.41787,43800000.0
2005-09-26 12:34:00,1.4179,1.41817,1.41776,1.41794,605900000.0
2005-09-26 12:35:00,1.4182,1.41825,1.41798,1.41811,571100000.0
2005-09-26 12:36:00,1.41805,1.41811,1.41793,1.41794,419000001.0
2005-09-26 12:37:00,1.41796,1.4182,1.41786,1.4182,561100000.0
2005-09-26 12:38:00,1.4183,1.41867,1.4183,1.41844,630400001.0
2005-09-26 12:39:00,1.41849,1.41879,1.41844,1.41871,439800000.0
2005-09-26 12:40:00,1.41874,1.41927,1.41874,1.41926,611200004.0
2005-09-26 12:41:00,1.41925,1.41937,1.41913,1.41916,275600000.0
2005-09-26 12:42:00,1.41928,1.41954,1.41923,1.41924,368400000.0
2005-09-26 12:43:00,1.41928,1.41938,1.41908,1.41921,422800001.0
2005-09-26 12:44:00,1.41901,1.41915,1.41889,1.41908,413500002.0
2005-09-26 12:45:00,1.41911,1.41913,1.41877,1.41904,427900001.0
2005-09-26 12:46:00,1.41893,1.41896,1.41878,1.4189,401200000.0
2005-09-26 12:47:00,1.41878,1.41886,1.41866,1.41879,338700001.0
2005-09-26 12:48:00,1.41858,1.41884,1.4185,1.41878,540800005.0
2005-09-26 12:49:00,1.41879,1.41885,1.41854,1.41873,512800000.0
2005-09-26 12:50:00,1.4187,1.41895,1.41852,1.41868,547000001.0
2005-09-26 12:51:00,1.41858,1.41894,1.41852,1.41861,459800001.0
2005-09-26 12:52:00,1.41847,1.41847,1.41808,1.41834,348800001.0
2005-09-26 12:53:00,1.41826,1.41838,1.41818,1.4182,276300000.0
2005-09-26 12:54:00,1.41813,1.41819,1.41793,1.41799,402500000.0
2005-09-26 12:55:00,1.41787,1.41806,1.4178,1.41796,431000001.0
2005-09-26 12:56:00,1.41788,1.41793,1.4176,1.41766,416300001.0
2005-09-26 12:57:00,1.41773,1.41789,1.41755,1.41777,528700001.0
2005-09-26 12:58:00,1.41782,1.41782,1.41757,1.41763,396800002.0
2005-09-26 12:59:00,1.41756,1.41784,1.4174,1.41767,631800001.0
2005-09-26 13:00:00,1.41769,1.41775,1.41759,1.41766,201600000.0
2005-09-26 13:01:00,1.41756,1.41774,1.41746,1.41762,334100002.0
2005-09-26 13:02:00,1.41769,1.4179,1.41757,1.41785,380500000.0
2005-09-26 13:03:00,1.41778,1.41798,1.41768,1.41782,470800001.0
2005-09-26 13:04:00,1.41785,1.41793,1.41775,1.4178,273500000.0
2005-09-26 13:05:00,1.41743,1.41748,1.41738,1.41743,238700000.0
2005-09-26 13:06:00,1.41747,1.41771,1.41744,1.41766,392300000.0
2005-09-26 13:07:00,1.41763,1.4178,1.41762,1.41769,312300000.0
2005-09-26 13:08:00,1.41778,1.41778,1.41763,1.41768,174800000.0
2005-09-26 13:09:00,1.41767,1.4178,1.41749,1.41757,331600002.0
2005-09-26 13:10:00,1.41761,1.41761,1.41747,1.4175,144600000.0
2005-09-26 13:11:00,1.41753,1.41784,1.41744,1.41754,429600001.0
2005-09-26 13:12:00,1.4176,1.41785,1.4176,1.41773,302000000.0
2005-09-26 13:13:00,1.41776,1.41786,1.41768,1.41772,292600000.0
2005-09-26 13:14:00,1.41778,1.41841,1.41778,1.41841,364500000.0
2005-09-26 13:15:00,1.41863,1.41879,1.41848,1.4186,404400002.0
2005-09-26 13:16:00,1.41853,1.41865,1.41849,1.41849,136400000.0
2005-09-26 13:17:00,1.4187,1.41894,1.41869,1.41869,115200000.0
2005-09-26 13:18:00,1.41854,1.41882,1.41854,1.41879,335600002.0
2005-09-26 13:19:00,1.41847,1.41865,1.41833,1.41865,335500000.0
2005-09-26 13:20:00,1.41875,1.41896,1.41854,1.41886,191600000.0
2005-09-26 13:21:00,1.41889,1.41889,1.4187,1.4187,188100000.0
2005-09-26 13:22:00,1.41859,1.41859,1.41807,1.41819,280900001.0
2005-09-26 13:23:00,1.4181,1.41821,1.41803,1.4181,297700000.0
2005-09-26 13:24:00,1.41806,1.41807,1.41798,1.41805,249300000.0
2005-09-26 13:25:00,1.41803,1.41807,1.41795,1.41805,139400001.0
2005-09-26 13:26:00,1.41806,1.41807,1.41775,1.41798,194100000.0
2005-09-26 13:27:00,1.41791,1.41802,1.41781,1.41787,324200000.0
2005-09-26 13:28:00,1.41787,1.41796,1.41773,1.41779,488900000.0
2005-09-26 13:29:00,1.41761,1.41783,1.41745,1.41763,531000001.0
2005-09-26 13:30:00,1.41748,1.41748,1.4169,1.41706,537800001.0
2005-09-26 13:31:00,1.41706,1.41733,1.417,1.41707,530400001.0
2005-09-26 13:32:00,1.41691,1.41691,1.4164,1.41658,192800000.0
2005-09-26 13:33:00,1.41647,1.41666,1.41638,1.41646,362500000.0
2005-09-26 13:34:00,1.41642,1.41654,1.41623,1.4164,346200000.0
2005-09-26 13:35:00,1.41641,1.4165,1.41608,1.41635,402800000.0
2005-09-26 13:36:00,1.41626,1.41626,1.41594,1.41596,455500001.0
2005-09-26 13:37:00,1.41581,1.41598,1.41569,1.41582,495700000.0
2005-09-26 13:38:00,1.4158,1.41597,1.41566,1.41567,394500000.0
2005-09-26 13:39:00,1.41566,1.41585,1.41563,1.4157,244500000.0
2005-09-26 13:40:00,1.41566,1.41605,1.41561,1.41596,461900001.0
2005-09-26 13:41:00,1.41605,1.41605,1.41579,1.41593,222800000.0
2005-09-26 13:42:00,1.41604,1.41644,1.41604,1.41641,199500002.0
2005-09-26 13:43:00,1.41646,1.41664,1.41646,1.41649,104500001.0
2005-09-26 13:44:00,1.41654,1.41671,1.41645,1.41656,279100000.0
2005-09-26 13:45:00,1.41649,1.41655,1.41619,1.41628,415400002.0
2005-09-26 13:46:00,1.41643,1.41663,1.41635,1.41663,423300000.0
2005-09-26 13:47:00,1.41653,1.41671,1.41635,1.41663,476000000.0
2005-09-26 13:48:00,1.41662,1.41668,1.41652,1.41657,231500000.0
2005-09-26 13:49:00,1.41666,1.41669,1.41656,1.41666,180600001.0
2005-09-26 13:50:00,1.41661,1.41667,1.41639,1.41658,299400000.0
2005-09-26 13:51:00,1.41654,1.41654,1.41637,1.41644,234200000.0
2005-09-26 13:52:00,1.41628,1.41666,1.41624,1.41663,380800000.0
2005-09-26 13:53:00,1.41657,1.41701,1.41657,1.41687,519300001.0
2005-09-26 13:54:00,1.41671,1.41695,1.41652,1.41659,408200001.0
2005-09-26 13:55:00,1.41638,1.41638,1.416,1.416,321500000.0
2005-09-26 13:56:00,1.41595,1.41612,1.41576,1.41602,385500000.0
2005-09-26 13:57:00,1.4159,1.41601,1.41574,1.416,330700002.0
2005-09-26 13:58:00,1.41594,1.41603,1.41578,1.41593,295800002.0
2005-09-26 13:59:00,1.41587,1.41621,1.41587,1.41595,400000001.0
2005-09-26 14:00:00,1.41574,1.41596,1.41554,1.41596,332200002.0
2005-09-26 14:01:00,1.41596,1.41598,1.41567,1.41583,405000002.0
2005-09-26 14:02:00,1.4159,1.41603,1.41587,1.41587,311400001.0
2005-09-26 14:03:00,1.41572,1.41585,1.41548,1.41548,427400000.0
2005-09-26 14:04:00,1.4155,1.41581,1.41534,1.41547,382300000.0
2005-09-26 14:05:00,1.41569,1.41592,1.41536,1.4157,355000000.0
2005-09-26 14:06:00,1.4157,1.41579,1.41542,1.41559,322800000.0
2005-09-26 14:07:00,1.41556,1.41556,1.41518,1.41522,335400000.0
2005-09-26 14:08:00,1.41521,1.41556,1.41503,1.41503,352700000.0
2005-09-26 14:09:00,1.41504,1.41553,1.41504,1.41529,187400001.0
2005-09-26 14:10:00,1.41545,1.41545,1.41516,1.41516,264600000.0
2005-09-26 14:11:00,1.41519,1.41556,1.41519,1.41553,127900000.0
2005-09-26 14:12:00,1.41554,1.41595,1.41533,1.41563,209800000.0
2005-09-26 14:13:00,1.41574,1.41647,1.41574,1.41647,182500000.0
2005-09-26 14:14:00,1.41649,1.41662,1.41638,1.41645,205000000.0
2005-09-26 14:15:00,1.41632,1.41639,1.41589,1.41624,410800003.0
2005-09-26 14:16:00,1.41625,1.41631,1.4161,1.41618,176200000.0
2005-09-26 14:17:00,1.41625,1.4163,1.416,1.41617,599000001.0
2005-09-26 14:18:00,1.41617,1.41643,1.41604,1.41614,342500000.0
2005-09-26 14:19:00,1.41627,1.41677,1.4161,1.41675,433900000.0
2005-09-26 14:20:00,1.41681,1.41681,1.4165,1.41681,231500002.0
2005-09-26 14:21:00,1.41676,1.41676,1.41643,1.41645,416900000.0
2005-09-26 14:22:00,1.41656,1.41668,1.41637,1.4165,565100000.0
2005-09-26 14:23:00,1.41675,1.41675,1.41639,1.41654,168900000.0
2005-09-26 14:24:00,1.41647,1.41684,1.41633,1.41639,451400001.0
2005-09-26 14:25:00,1.41639,1.4168,1.41639,1.41651,605600000.0
2005-09-26 14:26:00,1.41693,1.41714,1.4169,1.41706,596200003.0
2005-09-26 14:27:00,1.41716,1.41722,1.4168,1.41707,474400003.0
2005-09-26 14:28:00,1.41698,1.41701,1.41651,1.41689,36900000.0
2005-09-26 14:29:00,1.41674,1.41682,1.41648,1.41658,72800001.0
2005-09-26 14:30:00,1.41646,1.41654,1.41594,1.41654,43800000.0
2005-09-26 14:31:00,1.41623,1.41678,1.41623,1.41664,40900000.0
2005-09-26 14:32:00,1.41681,1.41687,1.41645,1.41665,30600000.0
2005-09-26 14:33:00,1.41641,1.41673,1.4163,1.41664,38800000.0
2005-09-26 14:34:00,1.41659,1.41659,1.41632,1.41641,19200000.0
2005-09-26 14:35:00,1.41665,1.41665,1.41626,1.41626,18000000.0
2005-09-26 14:36:00,1.4165,1.41664,1.41598,1.41598,51000001.0
2005-09-26 14:37:00,1.41623,1.41657,1.41622,1.41657,44600000.0
2005-09-26 14:38:00,1.41659,1.41659,1.41611,1.4165,44400001.0
2005-09-26 14:39:00,1.41636,1.41654,1.41596,1.41612,34200000.0
2005-09-26 14:40:00,1.4161,1.41623,1.41585,1.41591,17200000.0
2005-09-26 14:41:00,1.41564,1.41582,1.41536,1.41545,42200000.0
2005-09-26 14:42:00,1.4149,1.41496,1.41441,1.41441,37800000.0
2005-09-26 14:43:00,1.41513,1.41528,1.41502,1.41504,56400000.0
2005-09-26 14:44:00,1.41496,1.41514,1.41491,1.41506,66300000.0
2005-09-26 14:45:00,1.41491,1.4151,1.41477,1.41497,25600000.0
2005-09-26 14:46:00,1.41517,1.41536,1.41508,1.41527,39000000.0
2005-09-26 14:47:00,1.41529,1.41529,1.41505,1.41521,90000000.0
2005-09-26 14:48:00,1.41522,1.41526,1.41497,1.41524,23200000.0
2005-09-26 14:49:00,1.41517,1.41543,1.41515,1.41537,59600000.0
2005-09-26 14:50:00,1.41522,1.41554,1.4152,1.41554,48200000.0
2005-09-26 14:51:00,1.41566,1.41601,1.41565,1.41587,31600001.0
2005-09-26 14:52:00,1.41582,1.41589,1.41565,1.41581,25400000.0
2005-09-26 14:53:00,1.41543,1.41556,1.41494,1.41538,38800000.0
2005-09-26 14:54:00,1.41569,1.41569,1.41519,1.41519,34600000.0
2005-09-26 14:55:00,1.41532,1.41562,1.41532,1.41544,30400000.0
2005-09-26 14:56:00,1.41561,1.41562,1.41541,1.41554,55400001.0
2005-09-26 14:57:00,1.41538,1.4157,1.41537,1.4157,30000000.0
2005-09-26 14:58:00,1.41569,1.41598,1.41567,1.41567,24200000.0
2005-09-26 14:59:00,1.41572,1.41572,1.41534,1.41563,41400000.0
2005-09-26 15:00:00,1.41557,1.41592,1.41551,1.41551,42400000.0
2005-09-26 15:01:00,1.41596,1.41627,1.41596,1.41613,30400000.0
2005-09-26 15:02:00,1.41665,1.4175,1.41665,1.4174,31200000.0
2005-09-26 15:03:00,1.41716,1.41729,1.41688,1.41696,56100000.0
2005-09-26 15:04:00,1.41675,1.41699,1.4167,1.41694,34800000.0
2005-09-26 15:05:00,1.41682,1.41718,1.41673,1.41711,43000000.0
2005-09-26 15:06:00,1.4171,1.4171,1.41671,1.41692,56800000.0
2005-09-26 15:07:00,1.41706,1.41727,1.41683,1.41709,52900000.0
2005-09-26 15:08:00,1.4169,1.41734,1.41668,1.41734,45300000.0
2005-09-26 15:09:00,1.41734,1.4176,1.41729,1.41755,49600000.0
2005-09-26 15:10:00,1.41747,1.41752,1.41729,1.41731,54800000.0
2005-09-26 15:11:00,1.41723,1.41734,1.417,1.41704,30400000.0
2005-09-26 15:12:00,1.41674,1.41705,1.41674,1.41691,38700000.0
2005-09-26 15:13:00,1.41711,1.41717,1.41697,1.41717,37600000.0
2005-09-26 15:14:00,1.41681,1.41704,1.41674,1.41674,34800000.0
2005-09-26 15:15:00,1.41691,1.41709,1.4165,1.41709,44800000.0
2005-09-26 15:16:00,1.41725,1.41727,1.41717,1.41719,32600000.0
2005-09-26 15:17:00,1.4172,1.41728,1.41705,1.41716,54900000.0
2005-09-26 15:18:00,1.41706,1.41738,1.41694,1.41738,43300000.0
2005-09-26 15:19:00,1.41759,1.41759,1.41733,1.41733,29000000.0
2005-09-26 15:20:00,1.41727,1.41737,1.41721,1.41722,40200000.0
2005-09-26 15:21:00,1.41709,1.4172,1.41698,1.4172,24800000.0
2005-09-26 15:22:00,1.41715,1.41753,1.41715,1.41749,44600000.0
2005-09-26 15:23:00,1.41755,1.41755,1.41727,1.41746,24600000.0
2005-09-26 15:24:00,1.41748,1.41748,1.4172,1.41728,41200000.0
2005-09-26 15:25:00,1.41719,1.41733,1.41712,1.41713,30700000.0
2005-09-26 15:26:00,1.41726,1.41735,1.41716,1.41735,38200000.0
2005-09-26 15:27:00,1.41732,1.41748,1.4172,1.41731,42200000.0
2005-09-26 15:28:00,1.41724,1.41767,1.41722,1.41767,33900000.0
2005-09-26 15:29:00,1.41764,1.41773,1.41705,1.41705,35000000.0
2005-09-26 15:30:00,1.41728,1.41728,1.41701,1.41702,40000000.0
2005-09-26 15:31:00,1.41698,1.41701,1.41669,1.41674,37200000.0
2005-09-26 15:32:00,1.41669,1.41688,1.41658,1.41688,50700000.0
2005-09-26 15:33:00,1.41696,1.4171,1.41661,1.4171,39600000.0
2005-09-26 15:34:00,1.41698,1.41733,1.41698,1.41708,35200000.0
2005-09-26 15:35:00,1.41714,1.41741,1.41704,1.41704,39200000.0
2005-09-26 15:36:00,1.41725,1.41725,1.41674,1.41676,68200000.0
2005-09-26 15:37:00,1.41687,1.417,1.41682,1.41695,54700000.0
2005-09-26 15:38:00,1.41688,1.41707,1.41667,1.41674,31400000.0
2005-09-26 15:39:00,1.4167,1.4167,1.41634,1.41636,28000000.0
2005-09-26 15:40:00,1.41637,1.41637,1.41574,1.41574,29200000.0
2005-09-26 15:41:00,1.41596,1.416,1.41547,1.41591,40200000.0
2005-09-26 15:42:00,1.41587,1.41591,1.41556,1.41569,25800000.0
2005-09-26 15:43:00,1.41543,1.41582,1.41532,1.41547,60200001.0
2005-09-26 15:44:00,1.41541,1.41541,1.41478,1.41493,25800000.0
2005-09-26 15:45:00,1.41483,1.415,1.41453,1.41491,59000000.0
2005-09-26 15:46:00,1.41509,1.41522,1.415,1.415,30600000.0
2005-09-26 15:47:00,1.41491,1.41521,1.41489,1.41518,53600000.0
2005-09-26 15:48:00,1.41511,1.41542,1.41506,1.41523,59200000.0
2005-09-26 15:49:00,1.41512,1.41512,1.41466,1.41496,52000000.0
2005-09-26 15:50:00,1.41472,1.41497,1.41472,1.41493,38000000.0
2005-09-26 15:51:00,1.41486,1.41487,1.41462,1.41481,37800000.0
2005-09-26 15:52:00,1.41484,1.41499,1.41478,1.41485,33600000.0
2005-09-26 15:53:00,1.41465,1.41481,1.41459,1.41468,48000000.0
2005-09-26 15:54:00,1.41483,1.41509,1.41483,1.41498,26200000.0
2005-09-26 15:55:00,1.41492,1.41503,1.41465,1.41487,50800000.0
2005-09-26 15:56:00,1.41487,1.41503,1.41459,1.41494,41300000.0
2005-09-26 15:57:00,1.41501,1.41538,1.41501,1.41516,22400000.0
2005-09-26 15:58:00,1.41537,1.41537,1.41511,1.41515,26800000.0
2005-09-26 15:59:00,1.41514,1.41522,1.41501,1.4152,47000001.0
2005-09-26 16:00:00,1.41538,1.41538,1.41512,1.41512,26200000.0
2005-09-26 16:01:00,1.41525,1.4161,1.41525,1.41591,32300000.0
2005-09-26 16:02:00,1.41583,1.41636,1.41564,1.41636,45200001.0
2005-09-26 16:03:00,1.41641,1.41671,1.41641,1.41643,49400000.0
2005-09-26 16:04:00,1.41627,1.41665,1.41618,1.41645,24600000.0
2005-09-26 16:05:00,1.4164,1.41651,1.41632,1.41651,30400000.0
2005-09-26 16:06:00,1.41637,1.41648,1.41618,1.41624,34200000.0
2005-09-26 16:07:00,1.41634,1.41643,1.41627,1.4164,57400000.0
2005-09-26 16:08:00,1.4165,1.41652,1.41623,1.41632,32500000.0
2005-09-26 16:09:00,1.41617,1.41636,1.41609,1.41631,33500000.0
2005-09-26 16:10:00,1.4163,1.4163,1.41598,1.41623,40200000.0
2005-09-26 16:11:00,1.41592,1.4163,1.41592,1.41613,34600000.0
2005-09-26 16:12:00,1.41603,1.41634,1.41598,1.41612,37600000.0
2005-09-26 16:13:00,1.41605,1.41651,1.41596,1.41651,26800000.0
2005-09-26 16:14:00,1.41631,1.41656,1.4163,1.41648,40400000.0
2005-09-26 16:15:00,1.41608,1.41619,1.41604,1.41618,49800000.0
2005-09-26 16:16:00,1.41594,1.41605,1.41582,1.41591,46800000.0
2005-09-26 16:17:00,1.41591,1.41605,1.41587,1.41591,38000000.0
2005-09-26 16:18:00,1.41596,1.41609,1.41595,1.41609,41100000.0
2005-09-26 16:19:00,1.4165,1.41653,1.41632,1.4164,26800000.0
2005-09-26 16:20:00,1.41624,1.4164,1.41606,1.41611,44200000.0
2005-09-26 16:21:00,1.41605,1.41618,1.41591,1.4161,31600000.0
2005-09-26 16:22:00,1.41633,1.41661,1.41628,1.41645,51000000.0
2005-09-26 16:23:00,1.41661,1.41661,1.41633,1.4166,38200000.0
2005-09-26 16:24:00,1.4167,1.41679,1.41662,1.41667,31500000.0
2005-09-26 16:25:00,1.41682,1.41691,1.41635,1.41657,27900000.0
2005-09-26 16:26:00,1.41671,1.41671,1.41639,1.41639,52600000.0
2005-09-26 16:27:00,1.41639,1.4166,1.41633,1.41633,24800000.0
2005-09-26 16:28:00,1.41653,1.41675,1.41653,1.41666,47000000.0
2005-09-26 16:29:00,1.41665,1.41688,1.41646,1.41658,32600000.0
2005-09-26 16:30:00,1.41638,1.41646,1.41614,1.41646,80800002.0
2005-09-26 16:31:00,1.41649,1.41664,1.41637,1.41638,48700000.0
2005-09-26 16:32:00,1.41642,1.41642,1.41566,1.41589,28000000.0
2005-09-26 16:33:00,1.41583,1.41585,1.41562,1.41576,43000001.0
2005-09-26 16:34:00,1.41584,1.4159,1.4155,1.41573,60500000.0
2005-09-26 16:35:00,1.41581,1.41583,1.41558,1.41577,42900000.0
2005-09-26 16:36:00,1.41559,1.41586,1.41515,1.41529,32600000.0
2005-09-26 16:37:00,1.41522,1.41536,1.415,1.41508,47800001.0
2005-09-26 16:38:00,1.41506,1.41513,1.41474,1.41475,39000000.0
2005-09-26 16:39:00,1.41482,1.41482,1.41444,1.41477,25400000.0
2005-09-26 16:40:00,1.41471,1.41491,1.41468,1.41491,31400000.0
2005-09-26 16:41:00,1.41449,1.41513,1.41449,1.41485,41100000.0
2005-09-26 16:42:00,1.41433,1.41434,1.4135,1.4135,28000000.0
2005-09-26 16:43:00,1.41335,1.41365,1.41335,1.41365,45800000.0
2005-09-26 16:44:00,1.41353,1.41353,1.41264,1.41288,45600000.0
2005-09-26 16:45:00,1.41264,1.41311,1.4126,1.41285,51100000.0
2005-09-26 16:46:00,1.41293,1.41313,1.41269,1.41293,50300000.0
2005-09-26 16:47:00,1.41288,1.41304,1.41269,1.41274,35800000.0
2005-09-26 16:48:00,1.41289,1.41289,1.41199,1.41219,29200000.0
2005-09-26 16:49:00,1.41219,1.41223,1.41181,1.41223,39600000.0
2005-09-26 16:50:00,1.41203,1.41213,1.4119,1.41213,40200000.0
2005-09-26 16:51:00,1.4122,1.41229,1.41203,1.41221,34600000.0
2005-09-26 16:52:00,1.41229,1.4125,1.41214,1.4124,62400001.0
2005-09-26 16:53:00,1.41246,1.41286,1.4122,1.41286,48000000.0
2005-09-26 16:54:00,1.41274,1.41294,1.41259,1.41282,47200000.0
2005-09-26 16:55:00,1.41278,1.41278,1.41247,1.41267,28000000.0
2005-09-26 16:56:00,1.41262,1.41262,1.41247,1.41252,34000000.0
2005-09-26 16:57:00,1.41249,1.41271,1.41243,1.41267,29000000.0
2005-09-26 16:58:00,1.41268,1.41268,1.41243,1.41258,33100000.0
2005-09-26 16:59:00,1.41274,1.41293,1.41261,1.41293,39800000.0
2005-09-26 17:00:00,1.41288,1.41345,1.41288,1.41322,42200000.0
2005-09-26 17:01:00,1.41318,1.41354,1.41318,1.41339,51400000.0
2005-09-26 17:02:00,1.41316,1.4133,1.41295,1.4133,29600000.0
2005-09-26 17:03:00,1.41328,1.41333,1.41313,1.41313,47400001.0
2005-09-26 17:04:00,1.41317,1.41322,1.41288,1.41308,30200000.0
2005-09-26 17:05:00,1.413,1.41328,1.41279,1.41321,25000000.0
2005-09-26 17:06:00,1.41264,1.41264,1.4121,1.41239,43300000.0
2005-09-26 17:07:00,1.41248,1.41274,1.41235,1.41266,45700000.0
2005-09-26 17:08:00,1.41234,1.41266,1.41234,1.41265,35500000.0
2005-09-26 17:09:00,1.41259,1.41305,1.41259,1.41299,39400000.0
2005-09-26 17:10:00,1.41294,1.41328,1.41294,1.41316,39400001.0
2005-09-26 17:11:00,1.41307,1.41307,1.41271,1.41272,30600000.0
2005-09-26 17:12:00,1.41279,1.41279,1.41257,1.41264,40400000.0
2005-09-26 17:13:00,1.41264,1.41289,1.41264,1.41287,38400000.0
2005-09-26 17:14:00,1.41245,1.41285,1.41241,1.41241,47000000.0
2005-09-26 17:15:00,1.41279,1.41282,1.41258,1.41258,23800000.0
2005-09-26 17:16:00,1.41264,1.41288,1.41264,1.41281,37300000.0
2005-09-26 17:17:00,1.41289,1.41301,1.41259,1.41298,55000000.0
2005-09-26 17:18:00,1.41327,1.41365,1.41306,1.41365,57800000.0
2005-09-26 17:19:00,1.41361,1.41399,1.41361,1.41389,26000000.0
2005-09-26 17:20:00,1.41397,1.4141,1.4136,1.41375,22000000.0
2005-09-26 17:21:00,1.41412,1.41415,1.41374,1.41376,58200000.0
2005-09-26 17:22:00,1.41347,1.41373,1.4134,1.4136,41400000.0
2005-09-26 17:23:00,1.41316,1.41385,1.41316,1.41385,26500000.0
2005-09-26 17:24:00,1.41378,1.41381,1.41331,1.41343,46400000.0
2005-09-26 17:25:00,1.413,1.41343,1.413,1.4132,45000000.0
2005-09-26 17:26:00,1.41311,1.4132,1.41298,1.41298,49000001.0
2005-09-26 17:27:00,1.41294,1.41294,1.41177,1.41177,21000000.0
2005-09-26 17:28:00,1.41222,1.41239,1.41201,1.41239,38400001.0
2005-09-26 17:29:00,1.41258,1.41273,1.41185,1.41212,45400000.0
2005-09-26 17:30:00,1.41214,1.41274,1.41214,1.41274,41800000.0
2005-09-26 17:31:00,1.41256,1.41264,1.41212,1.41212,38900000.0
2005-09-26 17:32:00,1.41145,1.41181,1.41143,1.41156,30000000.0
2005-09-26 17:33:00,1.4115,1.41217,1.4115,1.41217,38800000.0
2005-09-26 17:34:00,1.41223,1.41253,1.41218,1.41218,39000000.0
2005-09-26 17:35:00,1.41203,1.41225,1.41189,1.41225,29900000.0
2005-09-26 17:36:00,1.4123,1.4123,1.4117,1.4117,67800000.0
2005-09-26 17:37:00,1.41158,1.41176,1.41113,1.41176,38300000.0
2005-09-26 17:38:00,1.41146,1.41174,1.41121,1.41121,42200000.0
2005-09-26 17:39:00,1.41113,1.41113,1.41058,1.41112,34400000.0
2005-09-26 17:40:00,1.41107,1.4118,1.41107,1.4118,30200000.0
2005-09-26 17:41:00,1.41178,1.41218,1.41161,1.41169,49000001.0
2005-09-26 17:42:00,1.41164,1.41164,1.41062,1.41071,48400000.0
2005-09-26 17:43:00,1.41062,1.41062,1.40974,1.41004,48800001.0
2005-09-26 17:44:00,1.41008,1.41011,1.4098,1.4098,41200000.0
2005-09-26 17:45:00,1.40994,1.41038,1.40994,1.41031,24800000.0
2005-09-26 17:46:00,1.41035,1.41056,1.41018,1.41026,84800002.0
2005-09-26 17:47:00,1.41002,1.41038,1.41002,1.41002,25400000.0
2005-09-26 17:48:00,1.41009,1.41027,1.40962,1.41027,56800000.0
2005-09-26 17:49:00,1.41027,1.41064,1.41004,1.41056,46600000.0
2005-09-26 17:50:00,1.41058,1.41098,1.41049,1.41098,30600000.0
2005-09-26 17:51:00,1.41096,1.41111,1.41025,1.41025,32800000.0
2005-09-26 17:52:00,1.41068,1.41095,1.41068,1.41092,29000000.0
2005-09-26 17:53:00,1.41087,1.41121,1.41087,1.41115,38000000.0
2005-09-26 17:54:00,1.411,1.41116,1.41053,1.41091,35700000.0
2005-09-26 17:55:00,1.41108,1.4111,1.41005,1.41067,33700000.0
2005-09-26 17:56:00,1.41053,1.41078,1.41047,1.41047,34300000.0
2005-09-26 17:57:00,1.41037,1.41062,1.41014,1.41062,46800000.0
2005-09-26 17:58:00,1.41057,1.41079,1.41037,1.41079,62600001.0
2005-09-26 17:59:00,1.41083,1.41115,1.41074,1.41098,55200000.0
2005-09-26 18:00:00,1.4112,1.41143,1.41108,1.41117,31000000.0
2005-09-26 18:01:00,1.41118,1.4114,1.41077,1.41108,45700000.0
2005-09-26 18:02:00,1.41112,1.41115,1.41089,1.41095,61400000.0
2005-09-26 18:03:00,1.41075,1.41119,1.41075,1.41079,33900000.0
2005-09-26 18:04:00,1.41121,1.41132,1.4111,1.4111,46800000.0
2005-09-26 18:05:00,1.41127,1.41127,1.41105,1.41112,32200001.0
2005-09-26 18:06:00,1.41119,1.41148,1.41107,1.41116,44400000.0
2005-09-26 18:07:00,1.41142,1.41162,1.41135,1.41162,31600000.0
2005-09-26 18:08:00,1.41164,1.41223,1.41164,1.41186,45200000.0
2005-09-26 18:09:00,1.41185,1.41208,1.41172,1.41172,39800000.0
2005-09-26 18:10:00,1.4116,1.41187,1.41147,1.41161,25500000.0
2005-09-26 18:11:00,1.41173,1.4118,1.41151,1.4118,47000000.0
2005-09-26 18:12:00,1.41202,1.4122,1.41202,1.41203,38700000.0
2005-09-26 18:13:00,1.41212,1.41231,1.41197,1.41218,37200000.0
2005-09-26 18:14:00,1.41169,1.41223,1.41169,1.41186,30400000.0
2005-09-26 18:15:00,1.41173,1.41203,1.4117,1.41203,52000000.0
2005-09-26 18:16:00,1.41213,1.41226,1.41187,1.41187,24400000.0
2005-09-26 18:17:00,1.412,1.41222,1.41189,1.41199,63800000.0
2005-09-26 18:18:00,1.41208,1.41231,1.41195,1.41229,32100000.0
2005-09-26 18:19:00,1.41247,1.41251,1.41234,1.41234,34400000.0
2005-09-26 18:20:00,1.41247,1.41281,1.41247,1.41248,36200000.0
2005-09-26 18:21:00,1.41242,1.41247,1.4122,1.4122,43600000.0
2005-09-26 18:22:00,1.41223,1.41225,1.41202,1.4121,30600000.0
2005-09-26 18:23:00,1.41214,1.41235,1.41211,1.41211,19600000.0
2005-09-26 18:24:00,1.41193,1.41193,1.4116,1.4116,42900000.0
2005-09-26 18:25:00,1.41165,1.41165,1.41086,1.41097,24400000.0
2005-09-26 18:26:00,1.41093,1.41093,1.41083,1.41087,50600001.0
2005-09-26 18:27:00,1.41078,1.41111,1.41063,1.41104,45700000.0
2005-09-26 18:28:00,1.41084,1.41114,1.41084,1.41099,41100000.0
2005-09-26 18:29:00,1.41103,1.41112,1.41085,1.41103,42600000.0
2005-09-26 18:30:00,1.41121,1.41121,1.41076,1.41091,40000000.0
2005-09-26 18:31:00,1.41089,1.41089,1.41066,1.4108,39400001.0
2005-09-26 18:32:00,1.41091,1.41108,1.41075,1.41108,41600000.0
2005-09-26 18:33:00,1.41117,1.41125,1.41094,1.41097,44800000.0
2005-09-26 18:34:00,1.41102,1.41126,1.41097,1.41126,22400000.0
2005-09-26 18:35:00,1.41117,1.41117,1.41092,1.4111,34000000.0
2005-09-26 18:36:00,1.4107,1.41085,1.41062,1.41063,52000000.0
2005-09-26 18:37:00,1.41079,1.41082,1.41061,1.41075,34200000.0
2005-09-26 18:38:00,1.41064,1.41112,1.41061,1.41104,40900000.0
2005-09-26 18:39:00,1.41075,1.41095,1.41075,1.41088,30800000.0
2005-09-26 18:40:00,1.41082,1.41097,1.41068,1.41076,26800000.0
2005-09-26 18:41:00,1.41086,1.41105,1.41086,1.41099,28200000.0
2005-09-26 18:42:00,1.41091,1.41103,1.41076,1.41103,46000000.0
2005-09-26 18:43:00,1.41098,1.41119,1.41089,1.41098,36600000.0
2005-09-26 18:44:00,1.41122,1.41141,1.41118,1.41123,29000000.0
2005-09-26 18:45:00,1.41125,1.41125,1.41081,1.41081,35600000.0
2005-09-26 18:46:00,1.41113,1.41113,1.41094,1.41094,28200000.0
2005-09-26 18:47:00,1.41114,1.41114,1.41104,1.41107,36500000.0
2005-09-26 18:48:00,1.41104,1.41124,1.41094,1.41109,37800000.0
2005-09-26 18:49:00,1.41113,1.41113,1.41083,1.41099,30400000.0
2005-09-26 18:50:00,1.41142,1.41173,1.41142,1.41161,31000000.0
2005-09-26 18:51:00,1.41144,1.41151,1.41131,1.41137,45800000.0
2005-09-26 18:52:00,1.41118,1.41148,1.41118,1.41121,52800000.0
2005-09-26 18:53:00,1.41126,1.41138,1.41116,1.41126,59900000.0
2005-09-26 18:54:00,1.41145,1.41166,1.41102,1.41166,33000000.0
2005-09-26 18:55:00,1.41145,1.41177,1.41145,1.41177,20400000.0
2005-09-26 18:56:00,1.41166,1.41201,1.41151,1.41151,51300000.0
2005-09-26 18:57:00,1.41183,1.41183,1.41165,1.41165,36600000.0
2005-09-26 18:58:00,1.41157,1.41158,1.41142,1.41144,38300000.0
2005-09-26 18:59:00,1.41148,1.41148,1.41098,1.41115,25600000.0
2005-09-26 19:00:00,1.41124,1.41131,1.41099,1.41129,37600000.0
2005-09-26 19:01:00,1.41133,1.41133,1.41067,1.41074,75600000.0
2005-09-26 19:02:00,1.41079,1.411,1.41074,1.411,34400000.0
2005-09-26 19:03:00,1.41096,1.41128,1.41087,1.4111,36200000.0
2005-09-26 19:04:00,1.41079,1.41089,1.41057,1.4108,40000000.0
2005-09-26 19:05:00,1.41094,1.41114,1.41089,1.41097,17400000.0
2005-09-26 19:06:00,1.41099,1.41099,1.41075,1.41075,34200000.0
2005-09-26 19:07:00,1.41073,1.41093,1.41065,1.41093,62300000.0
2005-09-26 19:08:00,1.41061,1.41088,1.41061,1.41073,31200000.0
2005-09-26 19:09:00,1.41079,1.41079,1.41065,1.41066,31600000.0
2005-09-26 19:10:00,1.4108,1.41113,1.41055,1.41055,51800000.0
2005-09-26 19:11:00,1.41077,1.41113,1.41072,1.41106,47400000.0
2005-09-26 19:12:00,1.41081,1.41113,1.41081,1.41106,41400000.0
2005-09-26 19:13:00,1.41099,1.41106,1.41087,1.41099,44800000.0
2005-09-26 19:14:00,1.41087,1.41113,1.41078,1.41113,46800000.0
2005-09-26 19:15:00,1.41109,1.41109,1.41081,1.41103,25800000.0
2005-09-26 19:16:00,1.41075,1.41113,1.41075,1.41104,32800000.0
2005-09-26 19:17:00,1.41099,1.41111,1.41087,1.411,44600000.0
2005-09-26 19:18:00,1.41127,1.41134,1.41109,1.4112,23800000.0
2005-09-26 19:19:00,1.41138,1.41138,1.41086,1.41121,47200000.0
2005-09-26 19:20:00,1.4112,1.41131,1.41097,1.41121,34000000.0
2005-09-26 19:21:00,1.41112,1.41137,1.41108,1.41108,34800001.0
2005-09-26 19:22:00,1.41106,1.41113,1.4109,1.41103,32600000.0
2005-09-26 19:23:00,1.41083,1.41109,1.41061,1.41095,61100000.0
2005-09-26 19:24:00,1.41084,1.41084,1.41047,1.41064,45500000.0
2005-09-26 19:25:00,1.41074,1.41074,1.41041,1.4107,40000000.0
2005-09-26 19:26:00,1.41056,1.41074,1.4103,1.41067,23000000.0
2005-09-26 19:27:00,1.41061,1.41082,1.41039,1.41082,37400000.0
2005-09-26 19:28:00,1.4106,1.41078,1.41034,1.41062,34800000.0
2005-09-26 19:29:00,1.41045,1.41062,1.41012,1.41062,27600000.0
2005-09-26 19:30:00,1.41057,1.41057,1.41028,1.41031,63400001.0
2005-09-26 19:31:00,1.41042,1.41053,1.41031,1.41053,42000000.0
2005-09-26 19:32:00,1.41053,1.41068,1.41034,1.41034,28200000.0
2005-09-26 19:33:00,1.41028,1.41036,1.41007,1.41017,22800000.0
2005-09-26 19:34:00,1.4101,1.41016,1.40993,1.41003,18800000.0
2005-09-26 19:35:00,1.41012,1.41024,1.4098,1.4101,41800000.0
2005-09-26 19:36:00,1.40991,1.41009,1.40977,1.40982,23000000.0
2005-09-26 19:37:00,1.40995,1.40997,1.40972,1.40972,20800000.0
2005-09-26 19:38:00,1.40982,1.41026,1.40982,1.40995,23000000.0
2005-09-26 19:39:00,1.4104,1.4104,1.40986,1.41013,46200000.0
2005-09-26 19:40:00,1.41011,1.41017,1.40983,1.40988,54700000.0
2005-09-26 19:41:00,1.4098,1.40982,1.40952,1.40968,43000000.0
2005-09-26 19:42:00,1.40937,1.40971,1.40937,1.40971,40500000.0
2005-09-26 19:43:00,1.40972,1.41006,1.40927,1.41004,26200000.0
2005-09-26 19:44:00,1.40994,1.41017,1.40991,1.41017,48100000.0
2005-09-26 19:45:00,1.41013,1.41024,1.41006,1.41022,34000000.0
2005-09-26 19:46:00,1.4102,1.41026,1.4097,1.4097,39300000.0
2005-09-26 19:47:00,1.41012,1.41034,1.4101,1.41034,49000000.0
2005-09-26 19:48:00,1.4105,1.41083,1.41044,1.41063,31600000.0
2005-09-26 19:49:00,1.4106,1.41074,1.4104,1.4104,27200000.0
2005-09-26 19:50:00,1.41067,1.41067,1.41036,1.41057,38400000.0
2005-09-26 19:51:00,1.41031,1.41035,1.41011,1.41034,39600000.0
2005-09-26 19:52:00,1.41032,1.4105,1.40999,1.41004,24700000.0
2005-09-26 19:53:00,1.4101,1.41027,1.41,1.41006,46300000.0
2005-09-26 19:54:00,1.40996,1.40996,1.40986,1.40988,24000000.0
2005-09-26 19:55:00,1.40975,1.40975,1.40952,1.40952,40000001.0
2005-09-26 19:56:00,1.4096,1.40999,1.4096,1.40981,33000000.0
2005-09-26 19:57:00,1.40964,1.40973,1.40948,1.40961,39200001.0
2005-09-26 19:58:00,1.40941,1.40961,1.40931,1.40933,28400000.0
2005-09-26 19:59:00,1.40939,1.4097,1.40931,1.40965,24400000.0
2005-09-26 20:00:00,1.40968,1.40997,1.40939,1.40939,41600000.0
2005-09-26 20:01:00,1.40976,1.40996,1.40965,1.40969,42600000.0
2005-09-26 20:02:00,1.40991,1.40998,1.40967,1.40998,49500000.0
2005-09-26 20:03:00,1.40999,1.40999,1.40967,1.4099,25300000.0
2005-09-26 20:04:00,1.40989,1.40993,1.4095,1.40971,61800001.0
2005-09-26 20:05:00,1.40969,1.40987,1.40962,1.40963,44600000.0
2005-09-26 20:06:00,1.4098,1.41012,1.4098,1.40987,32600000.0
2005-09-26 20:07:00,1.40981,1.40997,1.40958,1.40995,27800000.0
2005-09-26 20:08:00,1.41003,1.41003,1.40964,1.40986,25800000.0
2005-09-26 20:09:00,1.40998,1.41003,1.4099,1.40996,41400000.0
2005-09-26 20:10:00,1.40957,1.40999,1.40957,1.40989,59000000.0
2005-09-26 20:11:00,1.40989,1.4102,1.40986,1.4102,39400001.0
2005-09-26 20:12:00,1.41044,1.41085,1.41039,1.41078,44000000.0
2005-09-26 20:13:00,1.41089,1.41089,1.41063,1.4108,31600000.0
2005-09-26 20:14:00,1.41068,1.41077,1.41012,1.41077,49400000.0
2005-09-26 20:15:00,1.41096,1.41096,1.41069,1.41085,41600000.0
2005-09-26 20:16:00,1.41078,1.41089,1.41067,1.41067,33300000.0
2005-09-26 20:17:00,1.41059,1.41069,1.41025,1.41062,32600000.0
2005-09-26 20:18:00,1.41072,1.41083,1.41048,1.41054,32600000.0
2005-09-26 20:19:00,1.41072,1.41072,1.41046,1.41066,50200001.0
2005-09-26 20:20:00,1.4107,1.41103,1.41062,1.41103,82300000.0
2005-09-26 20:21:00,1.41071,1.41076,1.41051,1.41051,38800001.0
2005-09-26 20:22:00,1.41058,1.41083,1.41058,1.41082,33000000.0
2005-09-26 20:23:00,1.41081,1.41083,1.41047,1.41065,45800000.0
2005-09-26 20:24:00,1.41089,1.41093,1.41074,1.41074,43100000.0
2005-09-26 20:25:00,1.41108,1.41108,1.41073,1.41078,35200000.0
2005-09-26 20:26:00,1.41116,1.41127,1.41084,1.41109,42600000.0
2005-09-26 20:27:00,1.41114,1.41114,1.41066,1.41074,62500001.0
2005-09-26 20:28:00,1.41081,1.41113,1.4108,1.41113,37200000.0
2005-09-26 20:29:00,1.41124,1.41125,1.41078,1.41114,42600000.0
2005-09-26 20:30:00,1.41122,1.41122,1.41104,1.41119,32600000.0
2005-09-26 20:31:00,1.41112,1.41121,1.41077,1.41121,35400000.0
2005-09-26 20:32:00,1.41104,1.41129,1.41083,1.41122,29600000.0
2005-09-26 20:33:00,1.41115,1.41115,1.41097,1.41113,37200000.0
2005-09-26 20:34:00,1.41096,1.41111,1.41083,1.41103,47700000.0
2005-09-26 20:35:00,1.41091,1.41104,1.41085,1.41096,35000000.0
2005-09-26 20:36:00,1.41104,1.41121,1.41094,1.411,58000000.0
2005-09-26 20:37:00,1.41104,1.41109,1.41083,1.41103,46400000.0
2005-09-26 20:38:00,1.41116,1.41135,1.41108,1.41123,32000000.0
2005-09-26 20:39:00,1.41111,1.41147,1.41108,1.41123,44900000.0
2005-09-26 20:40:00,1.41135,1.41176,1.41134,1.41174,35200000.0
2005-09-26 20:41:00,1.41152,1.41152,1.41075,1.41152,85800000.0
2005-09-26 20:42:00,1.41159,1.41184,1.41129,1.41184,48000001.0
2005-09-26 20:43:00,1.412,1.41227,1.4119,1.41217,31200000.0
2005-09-26 20:44:00,1.41223,1.4124,1.41195,1.41232,18400000.0
2005-09-26 20:45:00,1.41215,1.41251,1.41215,1.41251,49600000.0
2005-09-26 20:46:00,1.41238,1.41238,1.41206,1.41216,43400000.0
2005-09-26 20:47:00,1.41217,1.41235,1.41178,1.4123,56600001.0
2005-09-26 20:48:00,1.41233,1.41269,1.41233,1.41233,36600000.0
2005-09-26 20:49:00,1.41241,1.41251,1.41239,1.41239,35400000.0
2005-09-26 20:50:00,1.41237,1.41258,1.4123,1.4125,35200000.0
2005-09-26 20:51:00,1.41242,1.41289,1.41242,1.41268,34000000.0
2005-09-26 20:52:00,1.41266,1.41316,1.41266,1.41312,33000000.0
2005-09-26 20:53:00,1.41309,1.41323,1.41285,1.4131,35000000.0
2005-09-26 20:54:00,1.41286,1.41327,1.41286,1.41303,62800000.0
2005-09-26 20:55:00,1.41286,1.41332,1.41278,1.41327,36200000.0
2005-09-26 20:56:00,1.41302,1.41309,1.41285,1.41305,34400000.0
2005-09-26 20:57:00,1.41288,1.41288,1.41273,1.41274,37400001.0
2005-09-26 20:58:00,1.41279,1.41294,1.41262,1.41282,46300000.0
2005-09-26 20:59:00,1.41282,1.41302,1.41282,1.41302,56200000.0
2005-09-26 21:00:00,1.41295,1.41309,1.41261,1.41287,20400000.0
2005-09-26 21:01:00,1.41301,1.41324,1.41256,1.41256,35400000.0
2005-09-26 21:02:00,1.41311,1.41351,1.41275,1.41351,46800000.0
2005-09-26 21:03:00,1.41358,1.41373,1.4135,1.41355,26000000.0
2005-09-26 21:04:00,1.41377,1.41378,1.41359,1.41378,26000000.0
2005-09-26 21:05:00,1.41372,1.41407,1.41344,1.41358,52600001.0
2005-09-26 21:06:00,1.41363,1.41368,1.41341,1.41368,20800000.0
2005-09-26 21:07:00,1.41367,1.41367,1.41342,1.41354,27200000.0
2005-09-26 21:08:00,1.41347,1.41357,1.41339,1.41357,33900000.0
2005-09-26 21:09:00,1.41366,1.41376,1.41353,1.41362,38100000.0
2005-09-26 21:10:00,1.41372,1.41389,1.41365,1.4138,39300000.0
2005-09-26 21:11:00,1.41378,1.41409,1.41365,1.4138,52500000.0
2005-09-26 21:12:00,1.41397,1.41421,1.41397,1.41404,34800000.0
2005-09-26 21:13:00,1.41411,1.41438,1.4141,1.41411,41600000.0
2005-09-26 21:14:00,1.41402,1.41426,1.4139,1.41406,45400000.0
2005-09-26 21:15:00,1.41397,1.41423,1.41397,1.41423,47200000.0
2005-09-26 21:16:00,1.41399,1.41435,1.41399,1.4143,35600000.0
2005-09-26 21:17:00,1.41426,1.41447,1.41409,1.41411,42300000.0
2005-09-26 21:18:00,1.4145,1.4145,1.41366,1.41418,33900000.0
2005-09-26 21:19:00,1.41442,1.41458,1.41435,1.41438,19200000.0
2005-09-26 21:20:00,1.41429,1.41452,1.41424,1.41424,44400000.0
2005-09-26 21:21:00,1.41424,1.41462,1.41424,1.41449,39800000.0
2005-09-26 21:22:00,1.41408,1.41455,1.41408,1.4144,47200000.0
2005-09-26 21:23:00,1.41436,1.41452,1.41405,1.41405,48200000.0
2005-09-26 21:24:00,1.41429,1.4145,1.41407,1.41429,51600000.0
2005-09-26 21:25:00,1.41441,1.41483,1.41441,1.41446,37800000.0
2005-09-26 21:26:00,1.41467,1.41468,1.41435,1.4145,28800000.0
2005-09-26 21:27:00,1.41438,1.41449,1.41423,1.4144,25600000.0
2005-09-26 21:28:00,1.41431,1.41436,1.41418,1.41418,34100000.0
2005-09-26 21:29:00,1.41419,1.41446,1.41411,1.41446,25400000.0
2005-09-26 21:30:00,1.41457,1.41473,1.41445,1.41463,20600000.0
2005-09-26 21:31:00,1.41463,1.41463,1.41437,1.41454,30600000.0
2005-09-26 21:32:00,1.41454,1.41456,1.41442,1.41445,28400000.0
2005-09-26 21:33:00,1.4145,1.41458,1.4143,1.41443,22000000.0
2005-09-26 21:34:00,1.4144,1.41448,1.41432,1.41444,50500001.0
2005-09-26 21:35:00,1.41464,1.41482,1.41439,1.41462,31000000.0
2005-09-26 21:36:00,1.41463,1.41463,1.41424,1.41443,23000000.0
2005-09-26 21:37:00,1.41447,1.4146,1.41442,1.4146,38700000.0
2005-09-26 21:38:00,1.41485,1.41485,1.41468,1.41484,47100000.0
2005-09-26 21:39:00,1.41449,1.4147,1.41449,1.41457,36000000.0
2005-09-26 21:40:00,1.41433,1.41453,1.41433,1.41453,21000000.0
2005-09-26 21:41:00,1.41446,1.41465,1.41439,1.41453,42100000.0
2005-09-26 21:42:00,1.41448,1.41448,1.41407,1.41407,39800001.0
2005-09-26 21:43:00,1.41438,1.4146,1.41428,1.4146,25600000.0
2005-09-26 21:44:00,1.4145,1.41459,1.41436,1.4144,35400000.0
2005-09-26 21:45:00,1.41451,1.41463,1.41451,1.41452,28600000.0
2005-09-26 21:46:00,1.4145,1.41456,1.41419,1.41433,33800000.0
2005-09-26 21:47:00,1.41435,1.4146,1.41435,1.41446,25800000.0
2005-09-26 21:48:00,1.41457,1.41457,1.41431,1.41433,62200000.0
2005-09-26 21:49:00,1.41435,1.41444,1.41424,1.41444,37500000.0
2005-09-26 21:50:00,1.41461,1.41469,1.41449,1.41454,50200000.0
2005-09-26 21:51:00,1.41435,1.41455,1.41435,1.41455,38400000.0
2005-09-26 21:52:00,1.41449,1.41469,1.41442,1.41459,52100000.0
2005-09-26 21:53:00,1.41459,1.41471,1.41455,1.41455,29200000.0
2005-09-26 21:54:00,1.41468,1.41489,1.41456,1.41471,62700000.0
2005-09-26 21:55:00,1.41439,1.41469,1.41439,1.41469,44200000.0
2005-09-26 21:56:00,1.41475,1.41493,1.41471,1.41493,47300000.0
2005-09-26 21:57:00,1.41501,1.41501,1.41454,1.41482,36200000.0
2005-09-26 21:58:00,1.41473,1.41487,1.41465,1.41466,37600000.0
2005-09-26 21:59:00,1.41466,1.4147,1.41428,1.41448,37800000.0
2005-09-26 22:00:00,1.41454,1.41472,1.41453,1.41472,37100000.0
2005-09-26 22:01:00,1.4146,1.41478,1.41453,1.41461,34800000.0
2005-09-26 22:02:00,1.41464,1.41471,1.41443,1.41443,45300000.0
2005-09-26 22:03:00,1.41456,1.41495,1.41433,1.41495,41100000.0
2005-09-26 22:04:00,1.41501,1.41501,1.41469,1.41469,31600000.0
2005-09-26 22:05:00,1.41487,1.415,1.41473,1.41491,37600000.0
2005-09-26 22:06:00,1.41505,1.41505,1.41467,1.41494,42800000.0
2005-09-26 22:07:00,1.41482,1.4151,1.41482,1.41498,34800000.0
2005-09-26 22:08:00,1.41478,1.41516,1.41478,1.41516,48900001.0
2005-09-26 22:09:00,1.41521,1.41533,1.41489,1.41516,31900000.0
2005-09-26 22:10:00,1.41514,1.41535,1.41506,1.41535,40000000.0
2005-09-26 22:11:00,1.4153,1.41541,1.41514,1.41519,30600000.0
2005-09-26 22:12:00,1.41526,1.41552,1.41526,1.41529,37400000.0
2005-09-26 22:13:00,1.41533,1.41538,1.41512,1.41512,38000000.0
2005-09-26 22:14:00,1.41492,1.41522,1.41482,1.41485,41800000.0
2005-09-26 22:15:00,1.41503,1.41544,1.41503,1.41534,37600000.0
2005-09-26 22:16:00,1.41537,1.41548,1.41505,1.41505,47700000.0
2005-09-26 22:17:00,1.41523,1.41523,1.41499,1.41521,33200000.0
2005-09-26 22:18:00,1.41543,1.41554,1.41538,1.41547,24600000.0
2005-09-26 22:19:00,1.41533,1.41544,1.41526,1.41534,30600000.0
2005-09-26 22:20:00,1.41539,1.41551,1.41522,1.41536,45400000.0
2005-09-26 22:21:00,1.41523,1.41538,1.41498,1.41525,43000000.0
2005-09-26 22:22:00,1.41521,1.41523,1.41497,1.4151,37800000.0
2005-09-26 22:23:00,1.41509,1.41509,1.41484,1.41492,33000000.0
2005-09-26 22:24:00,1.41504,1.41519,1.41494,1.4151,33000000.0
2005-09-26 22:25:00,1.41496,1.41509,1.41496,1.41509,34000000.0
2005-09-26 22:26:00,1.41492,1.41513,1.41492,1.41512,31400000.0
2005-09-26 22:27:00,1.41479,1.41487,1.41443,1.41467,40400000.0
2005-09-26 22:28:00,1.41443,1.41465,1.4144,1.41453,45400000.0
2005-09-26 22:29:00,1.41453,1.41463,1.41431,1.41453,29100000.0
2005-09-26 22:30:00,1.41456,1.41456,1.41438,1.41446,40000000.0
2005-09-26 22:31:00,1.41469,1.41472,1.41404,1.41464,28200000.0
2005-09-26 22:32:00,1.41463,1.41477,1.41456,1.41472,44200000.0
2005-09-26 22:33:00,1.41465,1.41482,1.41465,1.41477,45400000.0
2005-09-26 22:34:00,1.41457,1.4146,1.41422,1.41435,63800001.0
2005-09-26 22:35:00,1.41452,1.41459,1.41438,1.41452,39400000.0
2005-09-26 22:36:00,1.41472,1.41478,1.41412,1.41412,63200001.0
2005-09-26 22:37:00,1.41462,1.41482,1.41456,1.41482,66400000.0
2005-09-26 22:38:00,1.41482,1.41503,1.41482,1.41503,22200000.0
2005-09-26 22:39:00,1.41498,1.41506,1.41473,1.41481,20400000.0
2005-09-26 22:40:00,1.4148,1.4148,1.41434,1.41434,37400000.0
2005-09-26 22:41:00,1.41447,1.41471,1.41447,1.41455,32000001.0
2005-09-26 22:42:00,1.4146,1.41466,1.41443,1.41456,21000000.0
2005-09-26 22:43:00,1.4146,1.41466,1.41446,1.41462,34700000.0
2005-09-26 22:44:00,1.41445,1.41458,1.41436,1.41458,41000000.0
2005-09-26 22:45:00,1.41455,1.41463,1.41443,1.41463,32400000.0
2005-09-26 22:46:00,1.41462,1.41475,1.41454,1.41454,54600000.0
2005-09-26 22:47:00,1.41459,1.41461,1.41434,1.41434,24200000.0
2005-09-26 22:48:00,1.41412,1.4146,1.41412,1.41451,21600000.0
2005-09-26 22:49:00,1.41447,1.41471,1.41428,1.4146,30200000.0
2005-09-26 22:50:00,1.4146,1.41461,1.41437,1.41437,26300000.0
2005-09-26 22:51:00,1.41456,1.41463,1.41444,1.41455,33700000.0
2005-09-26 22:52:00,1.41449,1.41473,1.41446,1.4145,49600000.0
2005-09-26 22:53:00,1.41471,1.41485,1.41431,1.41456,49400000.0
2005-09-26 22:54:00,1.41444,1.41464,1.41442,1.41447,28200000.0
2005-09-26 22:55:00,1.41466,1.41501,1.41465,1.41493,23800000.0
2005-09-26 22:56:00,1.41527,1.41549,1.41527,1.41549,27700000.0
2005-09-26 22:57:00,1.4154,1.4154,1.41496,1.41496,55900001.0
2005-09-26 22:58:00,1.41514,1.41532,1.41512,1.41512,25400000.0
2005-09-26 22:59:00,1.41529,1.41534,1.41512,1.41529,45100000.0
2005-09-26 23:00:00,1.4152,1.4152,1.4151,1.4151,63200000.0
2005-09-26 23:01:00,1.4152,1.4152,1.4151,1.4151,63200000.0
2005-09-26 23:02:00,1.4152,1.4152,1.4151,1.4151,63200000.0
2005-09-26 23:03:00,1.4149,1.4152,1.4149,1.4152,63200000.0
2005-09-26 23:04:00,1.4151,1.4152,1.4151,1.4151,63200000.0
2005-09-26 23:05:00,1.4152,1.4152,1.4151,1.4151,63200000.0
2005-09-26 23:06:00,1.4152,1.4156,1.4151,1.4152,63200000.0
2005-09-26 23:07:00,1.4151,1.4151,1.4149,1.4149,63200000.0
2005-09-26 23:08:00,1.4148,1.4149,1.4148,1.4149,63200000.0
2005-09-26 23:10:00,1.4148,1.4148,1.4148,1.4148,63200000.0
2005-09-26 23:11:00,1.4147,1.4147,1.4146,1.4147,63200000.0
2005-09-26 23:13:00,1.4148,1.4148,1.4148,1.4148,63200000.0
2005-09-26 23:14:00,1.4149,1.4149,1.4149,1.4149,63200000.0
2005-09-26 23:15:00,1.4151,1.4151,1.4151,1.4151,63200000.0
2005-09-26 23:17:00,1.4152,1.4155,1.4152,1.4155,63200000.0
2005-09-26 23:18:00,1.4153,1.4157,1.4153,1.4153,63200000.0
2005-09-26 23:19:00,1.4151,1.4153,1.4151,1.4153,63200000.0
2005-09-26 23:20:00,1.4151,1.4152,1.4151,1.4151,63200000.0
2005-09-26 23:21:00,1.4149,1.4149,1.4149,1.4149,63200000.0
2005-09-26 23:22:00,1.4148,1.4149,1.4148,1.4149,63200000.0
2005-09-26 23:23:00,1.4147,1.4149,1.4147,1.4149,63200000.0
2005-09-26 23:26:00,1.4151,1.4153,1.4151,1.4151,63200000.0
2005-09-26 23:27:00,1.4153,1.4155,1.4153,1.4155,63200000.0
2005-09-26 23:28:00,1.4157,1.4157,1.4157,1.4157,63200000.0
2005-09-26 23:29:00,1.4158,1.4159,1.4157,1.4159,63200000.0
2005-09-26 23:31:00,1.4158,1.4158,1.4156,1.4156,63200000.0
2005-09-26 23:33:00,1.4153,1.4153,1.4152,1.4152,63200000.0
2005-09-26 23:35:00,1.4153,1.4153,1.4152,1.4152,63200000.0
2005-09-26 23:36:00,1.4151,1.4151,1.4151,1.4151,63200000.0
2005-09-26 23:37:00,1.4152,1.4153,1.4152,1.4152,63200000.0
2005-09-26 23:38:00,1.4151,1.4151,1.4151,1.4151,63200000.0
2005-09-26 23:39:00,1.4152,1.4152,1.4151,1.4151,63200000.0
2005-09-26 23:41:00,1.41518,1.4152,1.41444,1.41444,63200000.0
2005-09-26 23:42:00,1.41492,1.41492,1.41441,1.41441,23400000.0
2005-09-26 23:43:00,1.41442,1.4145,1.41402,1.41445,37400000.0
2005-09-26 23:44:00,1.41468,1.41486,1.41465,1.41484,48100000.0
2005-09-26 23:49:00,1.41469,1.41472,1.41434,1.41454,29200000.0
2005-09-26 23:51:00,1.4151,1.4151,1.4151,1.4151,25500000.0
2005-09-26 23:52:00,1.41496,1.41496,1.41456,1.41483,25500000.0
2005-09-26 23:53:00,1.41485,1.41485,1.41446,1.41473,34000000.0
2005-09-26 23:54:00,1.41483,1.41501,1.41423,1.41423,43900000.0
2005-09-26 23:55:00,1.41461,1.4148,1.41461,1.41475,42400000.0
2005-09-26 23:56:00,1.4147,1.4148,1.4147,1.4148,30800000.0
2005-09-26 23:57:00,1.4146,1.41468,1.41455,1.41468,30800000.0
2005-09-26 23:58:00,1.41446,1.41456,1.41414,1.41444,47900000.0
2005-09-26 23:59:00,1.4146,1.4146,1.4146,1.4146,50600000.0
2005-09-27 00:00:00,1.41439,1.41449,1.41422,1.41434,50600000.0
2005-09-27 00:01:00,1.41437,1.41437,1.41414,1.41434,61000001.0
2005-09-27 00:02:00,1.41434,1.41434,1.41387,1.41426,52400000.0
2005-09-27 00:03:00,1.4144,1.41453,1.41435,1.41443,48200000.0
2005-09-27 00:04:00,1.41439,1.41454,1.41439,1.41454,27400000.0
2005-09-27 00:05:00,1.41459,1.41459,1.41436,1.41436,27800000.0
2005-09-27 00:06:00,1.41447,1.41466,1.41447,1.41466,28200000.0
2005-09-27 00:07:00,1.41454,1.41464,1.41439,1.41449,29400000.0
2005-09-27 00:08:00,1.41454,1.41459,1.41436,1.41456,57500000.0
2005-09-27 00:09:00,1.41416,1.41434,1.41401,1.41416,42600000.0
2005-09-27 00:10:00,1.41439,1.41446,1.41426,1.41436,28400000.0
2005-09-27 00:11:00,1.4145,1.41452,1.41421,1.41429,24000000.0
2005-09-27 00:12:00,1.4144,1.41444,1.41416,1.41416,31500000.0
2005-09-27 00:13:00,1.41431,1.41434,1.41396,1.41431,23200000.0
2005-09-27 00:14:00,1.41389,1.414,1.41368,1.41391,50600000.0
2005-09-27 00:15:00,1.41365,1.4138,1.41365,1.41365,31600000.0
2005-09-27 00:17:00,1.41365,1.41385,1.41365,1.41385,36100000.0
2005-09-27 00:18:00,1.41385,1.4139,1.41365,1.41365,39900000.0
2005-09-27 00:20:00,1.41398,1.41404,1.41365,1.41365,44400000.0
2005-09-27 00:21:00,1.41394,1.41402,1.41382,1.41395,45900000.0
2005-09-27 00:22:00,1.41388,1.41409,1.41388,1.41409,23400000.0
2005-09-27 00:24:00,1.41413,1.41415,1.41395,1.41409,40600001.0
2005-09-27 00:25:00,1.41394,1.41416,1.41384,1.41395,52100000.0
2005-09-27 00:26:00,1.41387,1.41396,1.41366,1.41383,35000000.0
2005-09-27 00:27:00,1.41392,1.41411,1.41391,1.41404,34200000.0
2005-09-27 00:28:00,1.4141,1.41415,1.41381,1.41395,41600000.0
2005-09-27 00:29:00,1.41369,1.41375,1.41349,1.41353,35000000.0
2005-09-27 00:30:00,1.41329,1.41366,1.41329,1.41363,40200000.0
2005-09-27 00:31:00,1.41361,1.41363,1.41359,1.41361,24400000.0
2005-09-27 00:32:00,1.41358,1.41384,1.41354,1.41362,28200000.0
2005-09-27 00:33:00,1.41397,1.41397,1.41372,1.41396,48300000.0
2005-09-27 00:34:00,1.41394,1.41407,1.41374,1.41374,32800000.0
2005-09-27 00:35:00,1.41406,1.41406,1.41386,1.41401,48000000.0
2005-09-27 00:36:00,1.41403,1.41403,1.41374,1.41388,33800000.0
2005-09-27 00:37:00,1.41397,1.41397,1.41382,1.41382,36800000.0
2005-09-27 00:38:00,1.41384,1.4139,1.41372,1.41376,26800000.0
2005-09-27 00:39:00,1.41386,1.41399,1.41366,1.41378,58000000.0
2005-09-27 00:40:00,1.41381,1.41395,1.4137,1.41395,39300000.0
2005-09-27 00:41:00,1.41394,1.41394,1.41352,1.41374,38000000.0
2005-09-27 00:42:00,1.41376,1.41388,1.41374,1.41384,42400000.0
2005-09-27 00:44:00,1.41387,1.41387,1.41371,1.41371,27400000.0
2005-09-27 00:45:00,1.41382,1.41383,1.41363,1.4137,48000001.0
2005-09-27 00:46:00,1.41377,1.41385,1.41367,1.41385,35400000.0
2005-09-27 00:47:00,1.41383,1.4141,1.41383,1.41398,30600000.0
2005-09-27 00:48:00,1.41375,1.41413,1.41375,1.41395,46400000.0
2005-09-27 00:49:00,1.41405,1.41408,1.41378,1.414,38500000.0
2005-09-27 00:50:00,1.41402,1.4142,1.41393,1.4141,38700000.0
2005-09-27 00:51:00,1.41405,1.41415,1.41393,1.4141,55200000.0
2005-09-27 00:52:00,1.41395,1.4141,1.4139,1.4141,27000000.0
2005-09-27 00:53:00,1.41387,1.4141,1.41385,1.4141,40000000.0
2005-09-27 00:54:00,1.41372,1.4141,1.41372,1.4141,57100000.0
2005-09-27 00:56:00,1.41405,1.4141,1.4139,1.41395,34800000.0
2005-09-27 00:57:00,1.41416,1.41435,1.41412,1.41412,16800000.0
2005-09-27 00:58:00,1.41436,1.4144,1.41417,1.41423,41500000.0
2005-09-27 00:59:00,1.41431,1.41431,1.41408,1.41428,31400000.0
2005-09-27 01:00:00,1.41435,1.41435,1.41416,1.41416,46900000.0
2005-09-27 01:01:00,1.4142,1.4143,1.41409,1.41416,39000000.0
2005-09-27 01:02:00,1.4143,1.4143,1.41377,1.41377,44600000.0
2005-09-27 01:03:00,1.41422,1.41424,1.41395,1.41412,53200000.0
2005-09-27 01:04:00,1.41414,1.41425,1.41412,1.41414,35500000.0
2005-09-27 01:06:00,1.41425,1.41425,1.414,1.41422,76000001.0
2005-09-27 01:07:00,1.41422,1.41427,1.414,1.41412,25200000.0
2005-09-27 01:08:00,1.41422,1.41427,1.41384,1.41384,51600000.0
2005-09-27 01:09:00,1.41422,1.41422,1.41402,1.4142,50900000.0
2005-09-27 01:10:00,1.41414,1.41422,1.41384,1.41407,46400001.0
2005-09-27 01:11:00,1.414,1.4144,1.414,1.4144,40600000.0
2005-09-27 01:12:00,1.41409,1.41427,1.41384,1.41412,36600000.0
2005-09-27 01:13:00,1.41424,1.41424,1.41393,1.41401,32800000.0
2005-09-27 01:14:00,1.41372,1.41383,1.41349,1.41365,29400000.0
2005-09-27 01:15:00,1.41368,1.41373,1.4134,1.41368,45200000.0
2005-09-27 01:16:00,1.41363,1.4138,1.41353,1.4138,55700000.0
2005-09-27 01:17:00,1.41376,1.41378,1.41358,1.41373,31700000.0
2005-09-27 01:18:00,1.41368,1.41379,1.41342,1.41378,24400000.0
2005-09-27 01:19:00,1.41374,1.41388,1.41367,1.41383,27400000.0
2005-09-27 01:20:00,1.41398,1.41409,1.41361,1.41408,35200000.0
2005-09-27 01:21:00,1.41372,1.41424,1.41371,1.41385,48500000.0
2005-09-27 01:22:00,1.41384,1.41409,1.41384,1.41395,40000000.0
2005-09-27 01:23:00,1.41361,1.41361,1.41305,1.41305,44300000.0
2005-09-27 01:24:00,1.41344,1.41346,1.41322,1.41329,23600000.0
2005-09-27 01:25:00,1.41326,1.41329,1.41295,1.41308,44400000.0
2005-09-27 01:26:00,1.41291,1.41308,1.41283,1.41306,35200000.0
2005-09-27 01:27:00,1.41309,1.41311,1.41288,1.41307,73600003.0
2005-09-27 01:28:00,1.41263,1.4129,1.41245,1.4126,47400000.0
2005-09-27 01:29:00,1.4126,1.4126,1.4124,1.41245,30600000.0
2005-09-27 01:30:00,1.41267,1.41272,1.41234,1.41259,40400000.0
2005-09-27 01:31:00,1.41257,1.4127,1.41231,1.41264,34600000.0
2005-09-27 01:32:00,1.4124,1.41262,1.41224,1.41248,27800000.0
2005-09-27 01:33:00,1.4124,1.4126,1.41232,1.41243,21200000.0
2005-09-27 01:34:00,1.41228,1.41228,1.41182,1.41222,32600000.0
2005-09-27 01:35:00,1.41233,1.41263,1.41228,1.41228,75200000.0
2005-09-27 01:36:00,1.41256,1.4128,1.41252,1.41252,44200000.0
2005-09-27 01:37:00,1.41255,1.41267,1.41228,1.4126,33200000.0
2005-09-27 01:38:00,1.41252,1.4127,1.41245,1.4127,23200000.0
2005-09-27 01:39:00,1.41266,1.41281,1.41237,1.41271,55800000.0
2005-09-27 01:40:00,1.41262,1.41269,1.41252,1.41263,39000000.0
2005-09-27 01:41:00,1.41275,1.41287,1.41243,1.41243,53700000.0
2005-09-27 01:42:00,1.41243,1.41257,1.41229,1.41243,34500000.0
2005-09-27 01:43:00,1.41224,1.41224,1.41166,1.41212,56400001.0
2005-09-27 01:44:00,1.41216,1.41216,1.41183,1.41211,28600000.0
2005-09-27 01:45:00,1.41224,1.4124,1.41219,1.41233,51600000.0
2005-09-27 01:46:00,1.41243,1.41277,1.41243,1.41272,32800000.0
2005-09-27 01:47:00,1.41265,1.41288,1.41256,1.41265,24100000.0
2005-09-27 01:48:00,1.41277,1.41279,1.41234,1.41234,36200000.0
2005-09-27 01:49:00,1.41273,1.41287,1.41219,1.41267,37800000.0
2005-09-27 01:50:00,1.41266,1.41284,1.41228,1.41264,41400000.0
2005-09-27 01:51:00,1.41254,1.41255,1.41236,1.41248,32800000.0
2005-09-27 01:52:00,1.41261,1.41261,1.41237,1.41237,36600001.0
2005-09-27 01:53:00,1.41258,1.41262,1.41244,1.41244,80300000.0
2005-09-27 01:54:00,1.41253,1.41263,1.4125,1.41258,37100000.0
2005-09-27 01:55:00,1.41235,1.4125,1.41225,1.41225,48400001.0
2005-09-27 01:56:00,1.41234,1.41251,1.41224,1.41227,43000001.0
2005-09-27 01:57:00,1.41221,1.41236,1.41214,1.41231,34200000.0
2005-09-27 01:58:00,1.41239,1.41269,1.41229,1.41229,24400000.0
2005-09-27 01:59:00,1.41248,1.41256,1.41247,1.41254,43400000.0
2005-09-27 02:00:00,1.41226,1.41278,1.41226,1.4126,44200000.0
2005-09-27 02:01:00,1.41243,1.41243,1.4122,1.41225,78500001.0
2005-09-27 02:02:00,1.41223,1.41281,1.41223,1.41253,108100000.0
2005-09-27 02:03:00,1.41241,1.41249,1.41231,1.41237,84700000.0
2005-09-27 02:04:00,1.41218,1.41228,1.41215,1.41215,53800000.0
2005-09-27 02:05:00,1.41211,1.41211,1.412,1.41204,64800000.0
2005-09-27 02:06:00,1.41214,1.41229,1.41178,1.4121,106200001.0
2005-09-27 02:07:00,1.41225,1.41242,1.41198,1.41242,241300000.0
2005-09-27 02:08:00,1.41251,1.41259,1.4124,1.4124,63100000.0
2005-09-27 02:09:00,1.41222,1.41226,1.41185,1.41201,202900001.0
2005-09-27 02:10:00,1.41169,1.41203,1.41169,1.41178,116100000.0
2005-09-27 02:11:00,1.41179,1.41187,1.41179,1.41187,54400000.0
2005-09-27 02:12:00,1.41195,1.41197,1.41184,1.41188,57800000.0
2005-09-27 02:13:00,1.41184,1.41196,1.41184,1.41196,46800000.0
2005-09-27 02:14:00,1.41204,1.41211,1.41177,1.41207,169500001.0
2005-09-27 02:15:00,1.41208,1.41215,1.41184,1.41206,246300000.0
2005-09-27 02:16:00,1.41217,1.41224,1.41197,1.41221,46800000.0
2005-09-27 02:17:00,1.41196,1.41232,1.41169,1.41191,231000000.0
2005-09-27 02:18:00,1.41209,1.4124,1.4117,1.41226,25600000.0
2005-09-27 02:19:00,1.4124,1.4129,1.4124,1.41247,40000000.0
2005-09-27 02:20:00,1.41251,1.41266,1.41241,1.41254,41400000.0
2005-09-27 02:21:00,1.41229,1.41252,1.41222,1.41252,53400000.0
2005-09-27 02:22:00,1.41227,1.41252,1.41227,1.41248,38400000.0
2005-09-27 02:23:00,1.41262,1.41272,1.41247,1.41247,30600000.0
2005-09-27 02:24:00,1.41241,1.41272,1.41236,1.41272,37000001.0
2005-09-27 02:25:00,1.41262,1.41291,1.41262,1.4128,108500000.0
2005-09-27 02:26:00,1.41267,1.41312,1.41254,1.41312,106000000.0
2005-09-27 02:27:00,1.41323,1.41372,1.41323,1.41367,80600001.0
2005-09-27 02:28:00,1.41337,1.41348,1.41332,1.41332,57700000.0
2005-09-27 02:29:00,1.41356,1.4137,1.4134,1.41368,43700000.0
2005-09-27 02:30:00,1.41388,1.41388,1.41366,1.41379,26800000.0
2005-09-27 02:31:00,1.41352,1.41352,1.41316,1.41316,58600000.0
2005-09-27 02:32:00,1.41324,1.41324,1.41306,1.4131,43100000.0
2005-09-27 02:33:00,1.4128,1.41292,1.41271,1.41286,199800000.0
2005-09-27 02:34:00,1.41326,1.41333,1.4131,1.41331,61900001.0
2005-09-27 02:35:00,1.4133,1.4133,1.41265,1.41277,83400000.0
2005-09-27 02:36:00,1.41292,1.41306,1.41289,1.41301,43800000.0
2005-09-27 02:37:00,1.41275,1.41292,1.41275,1.41278,120500001.0
2005-09-27 02:38:00,1.4128,1.41289,1.41276,1.41286,26600000.0
2005-09-27 02:39:00,1.41293,1.41293,1.41273,1.41285,32600000.0
2005-09-27 02:40:00,1.41305,1.41313,1.41295,1.41298,26400000.0
2005-09-27 02:41:00,1.4129,1.41304,1.41281,1.41281,31200000.0
2005-09-27 02:42:00,1.41305,1.41311,1.41303,1.41308,28000000.0
2005-09-27 02:43:00,1.41306,1.41316,1.413,1.41316,26000000.0
2005-09-27 02:44:00,1.4129,1.41311,1.41285,1.41311,31500000.0
2005-09-27 02:45:00,1.41243,1.41265,1.4124,1.41254,42900000.0
2005-09-27 02:46:00,1.41263,1.41285,1.41257,1.41269,161200000.0
2005-09-27 02:47:00,1.41305,1.41329,1.41261,1.41329,262300001.0
2005-09-27 02:48:00,1.41297,1.41349,1.41297,1.41341,105000000.0
2005-09-27 02:49:00,1.41329,1.41336,1.41293,1.41303,81800001.0
2005-09-27 02:50:00,1.41329,1.41346,1.41301,1.41346,120400001.0
2005-09-27 02:51:00,1.41304,1.41323,1.41288,1.41306,86100001.0
2005-09-27 02:52:00,1.41314,1.41314,1.4129,1.4129,43200000.0
2005-09-27 02:53:00,1.41305,1.41314,1.4128,1.41292,37400000.0
2005-09-27 02:54:00,1.41299,1.41328,1.4127,1.4127,44000000.0
2005-09-27 02:55:00,1.41265,1.41279,1.41232,1.41246,30200000.0
2005-09-27 02:56:00,1.41241,1.4125,1.41241,1.4125,65700000.0
2005-09-27 02:57:00,1.41236,1.41236,1.41223,1.41223,46400000.0
2005-09-27 02:58:00,1.41218,1.41233,1.41218,1.41225,58400000.0
2005-09-27 02:59:00,1.41237,1.41246,1.41225,1.41225,55100000.0
2005-09-27 03:00:00,1.41246,1.41267,1.41242,1.41264,112100000.0
2005-09-27 03:01:00,1.41274,1.41274,1.41251,1.41263,60600001.0
2005-09-27 03:02:00,1.41263,1.41263,1.41239,1.41241,84800002.0
2005-09-27 03:03:00,1.41243,1.41252,1.41243,1.41246,63900000.0
2005-09-27 03:04:00,1.41234,1.41267,1.41219,1.41231,51000000.0
2005-09-27 03:05:00,1.41229,1.41237,1.41224,1.41231,44900000.0
2005-09-27 03:06:00,1.41226,1.41227,1.41205,1.4121,40900000.0
2005-09-27 03:07:00,1.41199,1.41241,1.41178,1.41241,85400000.0
2005-09-27 03:08:00,1.41248,1.41248,1.41205,1.41213,59400000.0
2005-09-27 03:09:00,1.41245,1.41257,1.41215,1.41251,38000001.0
2005-09-27 03:10:00,1.4119,1.41221,1.41187,1.41221,23200000.0
2005-09-27 03:11:00,1.41178,1.41178,1.4117,1.41174,30900000.0
2005-09-27 03:12:00,1.41181,1.41205,1.41144,1.41173,32000000.0
2005-09-27 03:13:00,1.41136,1.41179,1.41136,1.41164,37600000.0
2005-09-27 03:14:00,1.41163,1.41183,1.41138,1.4118,44000000.0
2005-09-27 03:15:00,1.41154,1.41194,1.41154,1.41184,42600000.0
2005-09-27 03:16:00,1.41183,1.41204,1.41161,1.41196,36300000.0
2005-09-27 03:17:00,1.41195,1.41214,1.41165,1.412,43200000.0
2005-09-27 03:18:00,1.41184,1.41184,1.41151,1.41182,36600000.0
2005-09-27 03:19:00,1.41168,1.41172,1.41134,1.41141,24800000.0
2005-09-27 03:20:00,1.41068,1.41109,1.4104,1.41082,41100000.0
2005-09-27 03:21:00,1.4106,1.4106,1.41042,1.41042,38800000.0
2005-09-27 03:22:00,1.41033,1.41035,1.41017,1.4102,72400000.0
2005-09-27 03:23:00,1.41032,1.41033,1.41014,1.41016,55800000.0
2005-09-27 03:24:00,1.41019,1.41042,1.41019,1.41042,55600000.0
2005-09-27 03:25:00,1.41103,1.41103,1.41039,1.41054,37600000.0
2005-09-27 03:26:00,1.41038,1.41042,1.41014,1.41034,128600000.0
2005-09-27 03:27:00,1.41024,1.41024,1.40989,1.41019,92600001.0
2005-09-27 03:28:00,1.40996,1.41009,1.40946,1.40946,54500000.0
2005-09-27 03:29:00,1.40942,1.40947,1.40788,1.40802,63800000.0
2005-09-27 03:30:00,1.4081,1.40832,1.4081,1.40826,76700000.0
2005-09-27 03:31:00,1.40827,1.40859,1.40827,1.40859,26600000.0
2005-09-27 03:32:00,1.40858,1.40879,1.40851,1.40853,34700000.0
2005-09-27 03:33:00,1.40815,1.40815,1.40771,1.40771,44100000.0
2005-09-27 03:34:00,1.4076,1.40786,1.40715,1.40736,35300000.0
2005-09-27 03:35:00,1.4075,1.40762,1.40716,1.40747,92200001.0
2005-09-27 03:36:00,1.40768,1.40822,1.40754,1.40822,48200000.0
2005-09-27 03:37:00,1.40804,1.40815,1.40776,1.40795,48300000.0
2005-09-27 03:38:00,1.40794,1.4082,1.4079,1.40802,31300000.0
2005-09-27 03:39:00,1.4074,1.4074,1.40699,1.40699,61600000.0
2005-09-27 03:40:00,1.40684,1.4072,1.4066,1.40715,153300000.0
2005-09-27 03:41:00,1.40722,1.40747,1.40722,1.40744,68600001.0
2005-09-27 03:42:00,1.40734,1.4074,1.4072,1.40733,99000000.0
2005-09-27 03:43:00,1.40723,1.40769,1.40723,1.40769,25800000.0
2005-09-27 03:44:00,1.40776,1.40831,1.40776,1.40827,23400000.0
2005-09-27 03:45:00,1.40822,1.40827,1.40802,1.40823,49000000.0
2005-09-27 03:46:00,1.4078,1.4078,1.40758,1.40759,44800000.0
2005-09-27 03:47:00,1.40747,1.40764,1.40737,1.40737,38800000.0
2005-09-27 03:48:00,1.40759,1.40776,1.40715,1.40776,42400000.0
2005-09-27 03:49:00,1.40788,1.40788,1.40729,1.40775,48400000.0
2005-09-27 03:50:00,1.40813,1.40825,1.4078,1.40817,126300000.0
2005-09-27 03:51:00,1.4083,1.4083,1.40796,1.40796,37400000.0
2005-09-27 03:52:00,1.40845,1.40846,1.40797,1.40799,87200000.0
2005-09-27 03:53:00,1.40805,1.40819,1.40797,1.40816,49000000.0
2005-09-27 03:54:00,1.4082,1.40846,1.40807,1.40807,30600000.0
2005-09-27 03:55:00,1.4084,1.40849,1.40824,1.40834,37400000.0
2005-09-27 03:56:00,1.40842,1.40875,1.40842,1.40854,29700000.0
2005-09-27 03:57:00,1.40799,1.40804,1.40778,1.40801,163300000.0
2005-09-27 03:58:00,1.40803,1.40901,1.40803,1.40823,237400000.0
2005-09-27 03:59:00,1.4086,1.40893,1.40858,1.40874,121700001.0
2005-09-27 04:00:00,1.40875,1.4089,1.40868,1.40872,62400000.0
2005-09-27 04:01:00,1.40891,1.40919,1.40884,1.40904,138500000.0
2005-09-27 04:02:00,1.40889,1.40892,1.40846,1.40848,94200000.0
2005-09-27 04:03:00,1.40881,1.40894,1.40869,1.40894,117400001.0
2005-09-27 04:04:00,1.40878,1.40884,1.40871,1.40878,137200000.0
2005-09-27 04:05:00,1.40862,1.40932,1.40852,1.40932,203800001.0
2005-09-27 04:06:00,1.40891,1.40936,1.40891,1.4092,119800000.0
2005-09-27 04:07:00,1.40928,1.4093,1.40902,1.40902,143800000.0
2005-09-27 04:08:00,1.40926,1.40928,1.4092,1.4092,21400000.0
2005-09-27 04:09:00,1.40929,1.40941,1.40909,1.40941,27600000.0
2005-09-27 04:10:00,1.4093,1.40933,1.40895,1.40902,99700001.0
2005-09-27 04:11:00,1.40896,1.40915,1.40865,1.40874,64700000.0
2005-09-27 04:12:00,1.40862,1.40877,1.40862,1.40877,71400000.0
2005-09-27 04:13:00,1.4089,1.40949,1.4089,1.40939,82200000.0
2005-09-27 04:14:00,1.40959,1.40975,1.40959,1.40972,101700000.0
2005-09-27 04:15:00,1.4096,1.40987,1.40955,1.40987,83900000.0
2005-09-27 04:16:00,1.40973,1.40978,1.40942,1.40958,94800000.0
2005-09-27 04:17:00,1.40964,1.40964,1.40947,1.4095,42400000.0
2005-09-27 04:18:00,1.40947,1.40965,1.40944,1.40945,156800002.0
2005-09-27 04:19:00,1.40938,1.40938,1.40915,1.40933,73800000.0
2005-09-27 04:20:00,1.40926,1.40931,1.40904,1.40904,179900000.0
2005-09-27 04:21:00,1.40901,1.40918,1.40901,1.40902,41200000.0
2005-09-27 04:22:00,1.40903,1.40948,1.4089,1.40948,42600000.0
2005-09-27 04:23:00,1.40921,1.40922,1.40916,1.40921,30200000.0
2005-09-27 04:24:00,1.40923,1.40928,1.40909,1.40909,144600000.0
2005-09-27 04:25:00,1.40901,1.40947,1.4089,1.40894,195600001.0
2005-09-27 04:26:00,1.40887,1.40921,1.40878,1.40905,123800000.0
2005-09-27 04:27:00,1.40923,1.40949,1.40921,1.40931,73200000.0
2005-09-27 04:28:00,1.40948,1.4096,1.40948,1.4095,89300001.0
2005-09-27 04:29:00,1.40948,1.41007,1.40948,1.40981,98700000.0
2005-09-27 04:30:00,1.40931,1.40981,1.40931,1.40943,94900000.0
2005-09-27 04:31:00,1.40937,1.40937,1.40892,1.40915,37500000.0
2005-09-27 04:32:00,1.40937,1.40945,1.40928,1.40945,28900000.0
2005-09-27 04:33:00,1.40956,1.40969,1.40943,1.40966,51600000.0
2005-09-27 04:34:00,1.40971,1.40987,1.40971,1.40976,30200000.0
2005-09-27 04:35:00,1.40954,1.4097,1.40923,1.40923,52700000.0
2005-09-27 04:36:00,1.40944,1.40963,1.40886,1.40941,175200000.0
2005-09-27 04:37:00,1.40921,1.40954,1.40897,1.4093,142500000.0
2005-09-27 04:38:00,1.40929,1.40929,1.40904,1.40905,44800000.0
2005-09-27 04:39:00,1.40866,1.40906,1.40862,1.40878,61700000.0
2005-09-27 04:40:00,1.40857,1.40882,1.40857,1.40882,31200000.0
2005-09-27 04:41:00,1.40857,1.40884,1.40849,1.40879,45600000.0
2005-09-27 04:42:00,1.40856,1.40887,1.40856,1.40884,74600001.0
2005-09-27 04:43:00,1.40884,1.40906,1.40884,1.40906,50500000.0
2005-09-27 04:44:00,1.40913,1.40958,1.40913,1.40956,30600000.0
2005-09-27 04:45:00,1.40952,1.40955,1.40923,1.40934,37200000.0
2005-09-27 04:46:00,1.40911,1.40913,1.40896,1.40896,53400000.0
2005-09-27 04:47:00,1.40909,1.40947,1.40909,1.40943,91800000.0
2005-09-27 04:48:00,1.40911,1.40935,1.40911,1.4093,41600000.0
2005-09-27 04:49:00,1.40931,1.40972,1.40925,1.40925,74500000.0
2005-09-27 04:50:00,1.4095,1.40955,1.40933,1.40943,45200000.0
2005-09-27 04:51:00,1.4091,1.40911,1.40906,1.40911,33600000.0
2005-09-27 04:52:00,1.40916,1.40965,1.40914,1.40935,57400001.0
2005-09-27 04:53:00,1.40921,1.40949,1.40909,1.40925,40000000.0
2005-09-27 04:54:00,1.40901,1.40924,1.40901,1.40912,35600000.0
2005-09-27 04:55:00,1.40921,1.40939,1.40889,1.40939,23200000.0
2005-09-27 04:56:00,1.40924,1.40943,1.40924,1.40933,29800000.0
2005-09-27 04:57:00,1.40909,1.40945,1.40905,1.40905,34400000.0
2005-09-27 04:58:00,1.40901,1.40943,1.40901,1.40931,71200002.0
2005-09-27 04:59:00,1.4086,1.40879,1.40846,1.40854,87000000.0
2005-09-27 05:00:00,1.409,1.40914,1.40897,1.40913,35200000.0
2005-09-27 05:01:00,1.40901,1.40935,1.40901,1.40935,38800000.0
2005-09-27 05:02:00,1.40921,1.40937,1.40905,1.40928,32000000.0
2005-09-27 05:03:00,1.40908,1.40925,1.40889,1.40921,133200000.0
2005-09-27 05:04:00,1.40928,1.40944,1.40928,1.40938,212400000.0
2005-09-27 05:05:00,1.4094,1.4095,1.40936,1.40947,184400000.0
2005-09-27 05:06:00,1.4095,1.4095,1.40927,1.40936,188500002.0
2005-09-27 05:07:00,1.40911,1.40951,1.40906,1.40906,298800000.0
2005-09-27 05:08:00,1.4093,1.40935,1.40915,1.40917,361800004.0
2005-09-27 05:09:00,1.40896,1.4096,1.40896,1.40928,218000001.0
2005-09-27 05:10:00,1.40936,1.40946,1.40919,1.4093,212800000.0
2005-09-27 05:11:00,1.40916,1.40916,1.40889,1.40889,115300000.0
2005-09-27 05:12:00,1.40882,1.40882,1.40863,1.4087,150600000.0
2005-09-27 05:13:00,1.40869,1.40896,1.40869,1.40886,200700002.0
2005-09-27 05:14:00,1.409,1.4091,1.40896,1.40897,228400000.0
2005-09-27 05:15:00,1.409,1.40921,1.40888,1.4092,46800000.0
2005-09-27 05:16:00,1.40918,1.40947,1.40918,1.40928,191000000.0
2005-09-27 05:17:00,1.40946,1.4095,1.40915,1.40931,171400000.0
2005-09-27 05:18:00,1.40927,1.40939,1.40906,1.40926,317700003.0
2005-09-27 05:19:00,1.40919,1.40949,1.40906,1.4091,272000000.0
2005-09-27 05:20:00,1.40911,1.40935,1.40906,1.40925,253300000.0
2005-09-27 05:21:00,1.40931,1.40979,1.40925,1.40945,303400000.0
2005-09-27 05:22:00,1.40945,1.40945,1.40925,1.40925,254200000.0
2005-09-27 05:23:00,1.40931,1.40953,1.40931,1.40948,120500000.0
2005-09-27 05:24:00,1.40936,1.4096,1.40927,1.40934,155300000.0
2005-09-27 05:25:00,1.4095,1.40978,1.40929,1.40933,232000000.0
2005-09-27 05:26:00,1.40935,1.40944,1.40933,1.40943,123900000.0
2005-09-27 05:27:00,1.40966,1.40973,1.40923,1.40966,177000000.0
2005-09-27 05:28:00,1.40967,1.40967,1.40915,1.40952,217400000.0
2005-09-27 05:29:00,1.4095,1.40978,1.40933,1.40933,230100001.0
2005-09-27 05:30:00,1.40931,1.40956,1.40925,1.4093,212500000.0
2005-09-27 05:31:00,1.40931,1.40962,1.40927,1.40929,67600000.0
2005-09-27 05:32:00,1.40919,1.40925,1.40877,1.40911,173500002.0
2005-09-27 05:33:00,1.40921,1.40921,1.40899,1.40907,209100000.0
2005-09-27 05:34:00,1.40897,1.40923,1.40882,1.40884,221200000.0
2005-09-27 05:35:00,1.4091,1.40916,1.40903,1.40907,25600000.0
2005-09-27 05:36:00,1.40881,1.40891,1.40872,1.40876,206200000.0
2005-09-27 05:37:00,1.40873,1.40883,1.40868,1.40873,200900001.0
2005-09-27 05:38:00,1.40876,1.40883,1.40859,1.40878,153100000.0
2005-09-27 05:39:00,1.40872,1.40892,1.40866,1.40885,173100000.0
2005-09-27 05:40:00,1.40857,1.40889,1.40848,1.40875,175700000.0
2005-09-27 05:41:00,1.40861,1.40894,1.4085,1.4085,162100000.0
2005-09-27 05:42:00,1.4085,1.4085,1.40818,1.40818,210700000.0
2005-09-27 05:43:00,1.40804,1.40814,1.40803,1.40809,68200000.0
2005-09-27 05:44:00,1.40824,1.40846,1.40819,1.40827,94100000.0
2005-09-27 05:45:00,1.40831,1.40847,1.40812,1.40812,157600001.0
2005-09-27 05:46:00,1.40816,1.4083,1.40808,1.40826,182500000.0
2005-09-27 05:47:00,1.40826,1.40829,1.4081,1.40824,175400000.0
2005-09-27 05:48:00,1.40808,1.40835,1.40796,1.40835,269700000.0
2005-09-27 05:49:00,1.4084,1.40852,1.40806,1.40829,227900002.0
2005-09-27 05:50:00,1.40844,1.40884,1.40841,1.40865,246400000.0
2005-09-27 05:51:00,1.40879,1.40879,1.40858,1.40864,174600000.0
2005-09-27 05:52:00,1.40869,1.40891,1.4086,1.40885,187700000.0
2005-09-27 05:53:00,1.40878,1.40901,1.40875,1.40876,107700002.0
2005-09-27 05:54:00,1.40884,1.40894,1.40856,1.40884,200500000.0
2005-09-27 05:55:00,1.40869,1.40877,1.4085,1.40859,226700001.0
2005-09-27 05:56:00,1.40868,1.40884,1.40852,1.40857,103800001.0
2005-09-27 05:57:00,1.40855,1.40867,1.4085,1.40867,171900000.0
2005-09-27 05:58:00,1.4088,1.40898,1.40876,1.4088,158000000.0
2005-09-27 05:59:00,1.40899,1.40899,1.40881,1.40884,80800000.0
2005-09-27 06:00:00,1.40887,1.40889,1.40879,1.40884,244100001.0
2005-09-27 06:01:00,1.40882,1.40882,1.40837,1.40837,190800001.0
2005-09-27 06:02:00,1.40847,1.40864,1.40844,1.40851,272200001.0
2005-09-27 06:03:00,1.40859,1.40869,1.40849,1.40864,58200000.0
2005-09-27 06:04:00,1.4085,1.40851,1.40838,1.40843,167600000.0
2005-09-27 06:05:00,1.4084,1.40851,1.40833,1.40838,376100001.0
2005-09-27 06:06:00,1.40843,1.4086,1.40842,1.40859,65200001.0
2005-09-27 06:07:00,1.4086,1.40863,1.40838,1.40858,319200000.0
2005-09-27 06:08:00,1.40835,1.40855,1.40833,1.40843,546300000.0
2005-09-27 06:09:00,1.40844,1.40878,1.40835,1.40858,445600001.0
2005-09-27 06:10:00,1.40865,1.40875,1.40855,1.40857,297500000.0
2005-09-27 06:11:00,1.40864,1.40876,1.40856,1.40871,406400000.0
2005-09-27 06:12:00,1.40873,1.40903,1.40867,1.40903,211000001.0
2005-09-27 06:13:00,1.40901,1.40916,1.40883,1.40883,371600000.0
2005-09-27 06:14:00,1.40912,1.40924,1.40894,1.40903,352200001.0
2005-09-27 06:15:00,1.40901,1.40905,1.40887,1.40904,208300000.0
2005-09-27 06:16:00,1.40917,1.40933,1.40908,1.40933,202400000.0
2005-09-27 06:17:00,1.40911,1.40923,1.40905,1.40907,187700001.0
2005-09-27 06:18:00,1.40905,1.40916,1.40898,1.40898,248700000.0
2005-09-27 06:19:00,1.40894,1.40912,1.40894,1.409,182700000.0
2005-09-27 06:20:00,1.40891,1.40906,1.40881,1.40884,275400000.0
2005-09-27 06:21:00,1.40899,1.40912,1.40892,1.40899,267400001.0
2005-09-27 06:22:00,1.40893,1.40919,1.40885,1.40896,304900002.0
2005-09-27 06:23:00,1.40873,1.40896,1.40867,1.40873,263100001.0
2005-09-27 06:24:00,1.40868,1.40881,1.40859,1.40862,298100001.0
2005-09-27 06:25:00,1.40855,1.40863,1.40847,1.40855,237800000.0
2005-09-27 06:26:00,1.40855,1.40865,1.40846,1.40857,342200001.0
2005-09-27 06:27:00,1.40855,1.40865,1.40847,1.40859,383800001.0
2005-09-27 06:28:00,1.40861,1.40876,1.40849,1.40861,347900002.0
2005-09-27 06:29:00,1.40861,1.40871,1.40851,1.40854,92900000.0
2005-09-27 06:30:00,1.40849,1.40876,1.40845,1.40859,295600001.0
2005-09-27 06:31:00,1.40867,1.40887,1.40863,1.4088,164400001.0
2005-09-27 06:32:00,1.40893,1.40919,1.40893,1.40914,169800000.0
2005-09-27 06:33:00,1.40922,1.40939,1.40919,1.40922,218500000.0
2005-09-27 06:34:00,1.40923,1.4093,1.40911,1.40929,220500000.0
2005-09-27 06:35:00,1.40902,1.40932,1.40899,1.40902,129000000.0
2005-09-27 06:36:00,1.40898,1.4091,1.40888,1.40888,75500000.0
2005-09-27 06:37:00,1.40886,1.40898,1.40885,1.40891,236600000.0
2005-09-27 06:38:00,1.40894,1.40916,1.40891,1.40893,144300001.0
2005-09-27 06:39:00,1.40901,1.40906,1.40896,1.40901,36800000.0
2005-09-27 06:40:00,1.40895,1.40898,1.40875,1.40885,128700000.0
2005-09-27 06:41:00,1.40883,1.409,1.40877,1.40878,169400001.0
2005-09-27 06:42:00,1.40874,1.40874,1.40847,1.40864,237300000.0
2005-09-27 06:43:00,1.40868,1.40878,1.40856,1.40856,130600000.0
2005-09-27 06:44:00,1.40854,1.40881,1.40854,1.40863,336200000.0
2005-09-27 06:45:00,1.40866,1.40875,1.40857,1.40875,231700000.0
2005-09-27 06:46:00,1.40872,1.4088,1.40865,1.40872,295400000.0
2005-09-27 06:47:00,1.40873,1.40886,1.40868,1.40884,232000001.0
2005-09-27 06:48:00,1.40874,1.40894,1.40872,1.40879,46600001.0
2005-09-27 06:49:00,1.40867,1.40892,1.40859,1.40869,244100000.0
2005-09-27 06:50:00,1.40874,1.40877,1.40852,1.40856,54000000.0
2005-09-27 06:51:00,1.40876,1.40887,1.40853,1.40887,38600000.0
2005-09-27 06:52:00,1.4088,1.40901,1.4088,1.40884,230100002.0
2005-09-27 06:53:00,1.40882,1.40914,1.40874,1.4088,230600000.0
2005-09-27 06:54:00,1.40885,1.40922,1.40878,1.40887,412500001.0
2005-09-27 06:55:00,1.40864,1.40878,1.4085,1.40851,291300000.0
2005-09-27 06:56:00,1.40867,1.40867,1.40853,1.40857,31300000.0
2005-09-27 06:57:00,1.40862,1.40862,1.40842,1.40842,71700000.0
2005-09-27 06:58:00,1.4083,1.40832,1.40809,1.4083,217000000.0
2005-09-27 06:59:00,1.4084,1.4086,1.40829,1.40834,320100000.0
2005-09-27 07:00:00,1.40848,1.40865,1.40827,1.40849,164500000.0
2005-09-27 07:01:00,1.4084,1.40868,1.4084,1.40868,241200000.0
2005-09-27 07:02:00,1.40859,1.40869,1.40845,1.40852,350400000.0
2005-09-27 07:03:00,1.40853,1.40868,1.40849,1.40862,161800000.0
2005-09-27 07:04:00,1.40866,1.40881,1.4086,1.40873,296200001.0
2005-09-27 07:05:00,1.40888,1.40891,1.4088,1.40881,125100000.0
2005-09-27 07:06:00,1.40883,1.40902,1.40879,1.40901,195000000.0
2005-09-27 07:07:00,1.40903,1.40906,1.40873,1.40891,204900000.0
2005-09-27 07:08:00,1.40886,1.40895,1.40866,1.40881,267100001.0
2005-09-27 07:09:00,1.40882,1.40882,1.4086,1.40862,224300000.0
2005-09-27 07:11:00,1.40862,1.40867,1.40853,1.40856,386300000.0
2005-09-27 07:12:00,1.40851,1.40871,1.40845,1.40871,288400000.0
2005-09-27 07:13:00,1.40864,1.40866,1.40848,1.40856,251700000.0
2005-09-27 07:14:00,1.40856,1.40875,1.40849,1.40863,512700001.0
2005-09-27 07:15:00,1.40894,1.40904,1.40869,1.40889,264100001.0
2005-09-27 07:16:00,1.40889,1.40901,1.4088,1.40888,194300000.0
2005-09-27 07:17:00,1.40889,1.40894,1.40871,1.40872,193400000.0
2005-09-27 07:18:00,1.40873,1.40901,1.40866,1.40901,461000002.0
2005-09-27 07:19:00,1.40901,1.40914,1.40886,1.40906,318700000.0
2005-09-27 07:20:00,1.40909,1.40921,1.40892,1.40911,459400001.0
2005-09-27 07:21:00,1.409,1.40913,1.40893,1.40895,256500000.0
2005-09-27 07:22:00,1.40903,1.40929,1.40894,1.40919,358300001.0
2005-09-27 07:23:00,1.40924,1.40936,1.40903,1.40917,451600002.0
2005-09-27 07:24:00,1.40903,1.40915,1.4089,1.40893,264300001.0
2005-09-27 07:25:00,1.40886,1.40891,1.40866,1.40878,351700002.0
2005-09-27 07:26:00,1.40873,1.40888,1.40863,1.40876,312100000.0
2005-09-27 07:27:00,1.40878,1.40902,1.40868,1.40902,208400001.0
2005-09-27 07:28:00,1.40921,1.40931,1.40918,1.40925,229600001.0
2005-09-27 07:29:00,1.40926,1.40952,1.40916,1.40916,206600001.0
2005-09-27 07:30:00,1.40909,1.40918,1.40903,1.40908,574100000.0
2005-09-27 07:31:00,1.40898,1.40916,1.40896,1.409,252200000.0
2005-09-27 07:32:00,1.40903,1.40919,1.40892,1.40906,464000002.0
2005-09-27 07:33:00,1.40903,1.40911,1.40887,1.40893,409800000.0
2005-09-27 07:34:00,1.40899,1.40901,1.40885,1.40892,286600000.0
2005-09-27 07:35:00,1.40903,1.40916,1.40898,1.409,246800001.0
2005-09-27 07:36:00,1.40897,1.4091,1.40887,1.40904,407100000.0
2005-09-27 07:37:00,1.4091,1.40923,1.40899,1.40902,213000000.0
2005-09-27 07:38:00,1.40892,1.4091,1.40892,1.40902,29600000.0
2005-09-27 07:39:00,1.40892,1.409,1.40881,1.40895,421000002.0
2005-09-27 07:40:00,1.40885,1.40897,1.40872,1.4088,318500000.0
2005-09-27 07:41:00,1.40878,1.40899,1.40871,1.4088,614300001.0
2005-09-27 07:42:00,1.40885,1.40886,1.40866,1.4088,319100002.0
2005-09-27 07:43:00,1.40885,1.4091,1.40878,1.40896,219900001.0
2005-09-27 07:44:00,1.409,1.40902,1.40887,1.40892,361500000.0
2005-09-27 07:45:00,1.40899,1.40913,1.40889,1.40891,363700000.0
2005-09-27 07:46:00,1.40894,1.40915,1.40888,1.409,466700000.0
2005-09-27 07:47:00,1.40908,1.40929,1.40883,1.40889,644200000.0
2005-09-27 07:48:00,1.40875,1.40906,1.40869,1.40883,790700002.0
2005-09-27 07:49:00,1.40887,1.40902,1.40873,1.40892,674600003.0
2005-09-27 07:50:00,1.4089,1.4091,1.40882,1.40886,598700000.0
2005-09-27 07:51:00,1.40895,1.40899,1.40863,1.4089,587400002.0
2005-09-27 07:52:00,1.40895,1.40895,1.40867,1.4087,441300000.0
2005-09-27 07:53:00,1.40858,1.40879,1.4083,1.40865,631300003.0
2005-09-27 07:54:00,1.40863,1.40882,1.4086,1.40879,444300003.0
2005-09-27 07:55:00,1.40882,1.40911,1.40862,1.40903,396600001.0
2005-09-27 07:56:00,1.40898,1.40916,1.40876,1.40885,746800009.0
2005-09-27 07:57:00,1.40879,1.40898,1.40838,1.40865,562900001.0
2005-09-27 07:58:00,1.40868,1.40883,1.40858,1.40859,678400001.0
2005-09-27 07:59:00,1.40862,1.40872,1.4084,1.40851,464600002.0
2005-09-27 08:00:00,1.40829,1.40829,1.40799,1.4082,369800000.0
2005-09-27 08:01:00,1.40794,1.40824,1.4074,1.40779,470500000.0
2005-09-27 08:02:00,1.40785,1.40813,1.40771,1.40813,275000001.0
2005-09-27 08:03:00,1.40836,1.40836,1.40791,1.40791,464300001.0
2005-09-27 08:04:00,1.40783,1.40805,1.40767,1.40805,369700000.0
2005-09-27 08:05:00,1.40809,1.40809,1.40775,1.40784,266700001.0
2005-09-27 08:06:00,1.40827,1.40861,1.40816,1.40861,700000001.0
2005-09-27 08:07:00,1.40852,1.40852,1.40799,1.40799,547000001.0
2005-09-27 08:08:00,1.40804,1.40807,1.40782,1.40807,435600003.0
2005-09-27 08:09:00,1.40779,1.408,1.40768,1.40785,503200001.0
2005-09-27 08:10:00,1.40792,1.40822,1.40765,1.40822,556700001.0
2005-09-27 08:11:00,1.4081,1.40812,1.40759,1.40759,251200002.0
2005-09-27 08:12:00,1.40717,1.4075,1.40711,1.40743,374300000.0
2005-09-27 08:13:00,1.40748,1.4077,1.40748,1.4077,269600001.0
2005-09-27 08:14:00,1.40773,1.40773,1.40748,1.40751,88100000.0
2005-09-27 08:15:00,1.40749,1.40819,1.40747,1.40813,303800001.0
2005-09-27 08:16:00,1.40826,1.40851,1.40805,1.40806,312700001.0
2005-09-27 08:17:00,1.40795,1.40838,1.40795,1.4081,253300001.0
2005-09-27 08:18:00,1.40807,1.40821,1.4078,1.4081,163400000.0
2005-09-27 08:19:00,1.40809,1.40835,1.40795,1.40835,305400001.0
2005-09-27 08:20:00,1.40833,1.40833,1.40808,1.40809,279900000.0
2005-09-27 08:21:00,1.40805,1.40824,1.40777,1.40781,477800000.0
2005-09-27 08:22:00,1.40778,1.40822,1.40778,1.40798,362000001.0
2005-09-27 08:23:00,1.40788,1.40793,1.40758,1.40769,227000001.0
2005-09-27 08:24:00,1.40765,1.40777,1.40724,1.4077,502200001.0
2005-09-27 08:25:00,1.40775,1.40777,1.4074,1.4076,614100001.0
2005-09-27 08:26:00,1.40778,1.40834,1.40778,1.40785,307900000.0
2005-09-27 08:27:00,1.40772,1.40785,1.40742,1.40752,399800002.0
2005-09-27 08:28:00,1.40746,1.40761,1.40738,1.40747,576400002.0
2005-09-27 08:29:00,1.4074,1.4076,1.40735,1.40739,428700001.0
2005-09-27 08:30:00,1.40728,1.4073,1.40693,1.4073,422200001.0
2005-09-27 08:31:00,1.40717,1.40737,1.4069,1.40737,266700000.0
2005-09-27 08:32:00,1.40741,1.40768,1.40722,1.40722,321600000.0
2005-09-27 08:33:00,1.4072,1.40725,1.40705,1.4071,184600000.0
2005-09-27 08:34:00,1.40727,1.40769,1.40726,1.40757,626300002.0
2005-09-27 08:35:00,1.40753,1.4077,1.40751,1.40758,489300001.0
2005-09-27 08:36:00,1.40754,1.40787,1.40745,1.40778,408100002.0
2005-09-27 08:37:00,1.40774,1.40809,1.40768,1.40768,300500001.0
2005-09-27 08:38:00,1.40732,1.40737,1.40707,1.4073,352300001.0
2005-09-27 08:39:00,1.40728,1.40734,1.40685,1.40712,577000001.0
2005-09-27 08:40:00,1.4071,1.40746,1.40707,1.40716,368300001.0
2005-09-27 08:41:00,1.40733,1.40743,1.4069,1.40701,528300001.0
2005-09-27 08:42:00,1.40698,1.4072,1.40689,1.40694,497600002.0
2005-09-27 08:43:00,1.40674,1.40699,1.40667,1.40667,295200000.0
2005-09-27 08:44:00,1.40675,1.40684,1.40653,1.40662,498100002.0
2005-09-27 08:45:00,1.40681,1.40703,1.40645,1.40645,631500005.0
2005-09-27 08:46:00,1.40646,1.40677,1.4063,1.40638,756800003.0
2005-09-27 08:47:00,1.40637,1.40637,1.40607,1.40617,516700003.0
2005-09-27 08:48:00,1.40612,1.4065,1.40612,1.40637,397000002.0
2005-09-27 08:49:00,1.40633,1.40646,1.40621,1.40625,475400002.0
2005-09-27 08:50:00,1.40643,1.40661,1.40632,1.40654,499100001.0
2005-09-27 08:51:00,1.40661,1.40692,1.40641,1.40663,574500000.0
2005-09-27 08:52:00,1.40679,1.40699,1.40648,1.40697,546500000.0
2005-09-27 08:53:00,1.40713,1.40727,1.40683,1.40687,542100002.0
2005-09-27 08:54:00,1.4067,1.40697,1.40664,1.40667,685300002.0
2005-09-27 08:55:00,1.40678,1.40747,1.40678,1.4073,660100004.0
2005-09-27 08:56:00,1.40713,1.40722,1.40673,1.40696,545900003.0
2005-09-27 08:57:00,1.40706,1.40729,1.4069,1.40703,541900001.0
2005-09-27 08:58:00,1.40707,1.40722,1.40686,1.40699,515600001.0
2005-09-27 08:59:00,1.40687,1.40693,1.40657,1.40664,280800001.0
2005-09-27 09:00:00,1.40667,1.40688,1.40659,1.40665,441300001.0
2005-09-27 09:01:00,1.40711,1.40738,1.40709,1.40738,375700000.0
2005-09-27 09:02:00,1.40756,1.40786,1.40756,1.40766,725500004.0
2005-09-27 09:03:00,1.40756,1.40796,1.40756,1.40769,643000001.0
2005-09-27 09:04:00,1.40795,1.40812,1.40775,1.40793,632900001.0
2005-09-27 09:05:00,1.40789,1.40815,1.40782,1.40815,595500001.0
2005-09-27 09:06:00,1.40809,1.40916,1.40809,1.4088,555600002.0
2005-09-27 09:07:00,1.40865,1.4087,1.4083,1.40837,362000000.0
2005-09-27 09:08:00,1.40809,1.40837,1.40805,1.4082,259300001.0
2005-09-27 09:09:00,1.40822,1.40852,1.40821,1.40842,338100002.0
2005-09-27 09:10:00,1.40841,1.40889,1.40833,1.40884,305700000.0
2005-09-27 09:11:00,1.40882,1.40891,1.4084,1.40879,526600000.0
2005-09-27 09:12:00,1.40873,1.40898,1.4086,1.40861,488400001.0
2005-09-27 09:13:00,1.4084,1.40874,1.4084,1.40842,448200002.0
2005-09-27 09:14:00,1.4085,1.40883,1.40848,1.40848,309700003.0
2005-09-27 09:15:00,1.40829,1.40849,1.40811,1.40822,395500001.0
2005-09-27 09:16:00,1.4081,1.40844,1.40808,1.40827,527700000.0
2005-09-27 09:17:00,1.4082,1.40838,1.40811,1.40817,611000002.0
2005-09-27 09:18:00,1.40819,1.40831,1.40797,1.40797,231000000.0
2005-09-27 09:19:00,1.4079,1.4079,1.40729,1.40729,522900001.0
2005-09-27 09:20:00,1.407,1.40739,1.40677,1.40701,281200000.0
2005-09-27 09:21:00,1.40701,1.40709,1.40683,1.40709,319300001.0
2005-09-27 09:22:00,1.40698,1.4071,1.40677,1.4068,362300002.0
2005-09-27 09:23:00,1.4069,1.40695,1.40667,1.40669,399800000.0
2005-09-27 09:24:00,1.40681,1.40703,1.40667,1.40679,316400000.0
2005-09-27 09:25:00,1.40691,1.40693,1.40651,1.40691,404800001.0
2005-09-27 09:26:00,1.40687,1.40702,1.4063,1.40683,615800005.0
2005-09-27 09:27:00,1.40682,1.40693,1.40658,1.40677,424600004.0
2005-09-27 09:28:00,1.4066,1.40682,1.40651,1.4067,478600000.0
2005-09-27 09:29:00,1.40676,1.40699,1.40661,1.40677,418100001.0
2005-09-27 09:30:00,1.40679,1.40692,1.40639,1.40681,720800001.0
2005-09-27 09:31:00,1.40682,1.40709,1.40667,1.40709,429000003.0
2005-09-27 09:32:00,1.40709,1.40728,1.40696,1.40715,390600000.0
2005-09-27 09:33:00,1.40715,1.40742,1.40712,1.40712,268800000.0
2005-09-27 09:34:00,1.40697,1.40708,1.40678,1.40694,438100001.0
2005-09-27 09:35:00,1.40708,1.40758,1.40708,1.40758,210500000.0
2005-09-27 09:36:00,1.40769,1.40794,1.40757,1.40778,405900002.0
2005-09-27 09:37:00,1.40777,1.40793,1.40742,1.40749,425700000.0
2005-09-27 09:38:00,1.40742,1.40762,1.40739,1.40742,424700001.0
2005-09-27 09:39:00,1.40732,1.4076,1.40702,1.40731,436100001.0
2005-09-27 09:40:00,1.40732,1.4074,1.4072,1.40727,391400001.0
2005-09-27 09:41:00,1.40727,1.40736,1.40711,1.4073,506900002.0
2005-09-27 09:42:00,1.40742,1.40779,1.40735,1.40747,499900001.0
2005-09-27 09:43:00,1.40805,1.40818,1.40799,1.40812,270400000.0
2005-09-27 09:44:00,1.4081,1.40825,1.40787,1.40792,420800000.0
2005-09-27 09:45:00,1.40804,1.40821,1.4079,1.40808,534700000.0
2005-09-27 09:46:00,1.40812,1.40822,1.4079,1.40801,234900000.0
2005-09-27 09:47:00,1.40791,1.40793,1.40764,1.40782,371100000.0
2005-09-27 09:48:00,1.40768,1.40799,1.40752,1.40789,317100000.0
2005-09-27 09:49:00,1.40785,1.40797,1.40763,1.4078,528800002.0
2005-09-27 09:50:00,1.4078,1.40817,1.4078,1.40817,439900002.0
2005-09-27 09:51:00,1.40835,1.40858,1.40825,1.40843,492800001.0
2005-09-27 09:52:00,1.40843,1.40847,1.40813,1.40816,488800002.0
2005-09-27 09:53:00,1.40803,1.40803,1.40754,1.40767,322600000.0
2005-09-27 09:54:00,1.40742,1.40771,1.40733,1.40743,471500000.0
2005-09-27 09:55:00,1.40725,1.40748,1.40693,1.40715,531200002.0
2005-09-27 09:56:00,1.40706,1.40726,1.40704,1.4071,370000002.0
2005-09-27 09:57:00,1.40721,1.40753,1.40709,1.40729,591300001.0
2005-09-27 09:58:00,1.40756,1.40791,1.4074,1.40764,738800004.0
2005-09-27 09:59:00,1.40781,1.40807,1.40763,1.40786,662500001.0
2005-09-27 10:00:00,1.40772,1.40784,1.40751,1.40751,277900001.0
2005-09-27 10:01:00,1.40753,1.40776,1.4072,1.40726,661600000.0
2005-09-27 10:02:00,1.40741,1.40793,1.40721,1.40787,573300000.0
2005-09-27 10:03:00,1.40784,1.40789,1.40729,1.40755,417500001.0
2005-09-27 10:04:00,1.40746,1.40751,1.40711,1.40746,411200001.0
2005-09-27 10:05:00,1.40715,1.40725,1.40686,1.40686,342800001.0
2005-09-27 10:06:00,1.40689,1.40697,1.40617,1.40634,523400002.0
2005-09-27 10:07:00,1.40621,1.40657,1.40608,1.40622,535000002.0
2005-09-27 10:08:00,1.40621,1.40678,1.40621,1.40673,480300001.0
2005-09-27 10:09:00,1.40693,1.40785,1.40693,1.40785,506800004.0
2005-09-27 10:10:00,1.40769,1.40818,1.40739,1.40786,343800001.0
2005-09-27 10:11:00,1.40788,1.4081,1.40747,1.40766,416100000.0
2005-09-27 10:12:00,1.40768,1.4084,1.40768,1.40801,469100000.0
2005-09-27 10:13:00,1.40807,1.40831,1.40795,1.40818,507400002.0
2005-09-27 10:14:00,1.40821,1.40833,1.40798,1.40821,565600001.0
2005-09-27 10:15:00,1.40836,1.40853,1.40822,1.40831,451800002.0
2005-09-27 10:16:00,1.40843,1.40876,1.40824,1.40876,367100001.0
2005-09-27 10:17:00,1.40871,1.40882,1.40839,1.40843,335700000.0
2005-09-27 10:18:00,1.40835,1.40842,1.40822,1.4084,412400000.0
2005-09-27 10:19:00,1.40844,1.40844,1.40819,1.40825,364900002.0
2005-09-27 10:20:00,1.40819,1.40842,1.40815,1.40833,537400002.0
2005-09-27 10:21:00,1.40846,1.40868,1.4083,1.4083,410100001.0
2005-09-27 10:22:00,1.40836,1.40876,1.40828,1.40863,344000001.0
2005-09-27 10:23:00,1.40863,1.40934,1.40863,1.40933,555700002.0
2005-09-27 10:24:00,1.4096,1.4096,1.40926,1.40938,394300001.0
2005-09-27 10:25:00,1.40965,1.40994,1.40961,1.40989,407100001.0
2005-09-27 10:26:00,1.41006,1.41042,1.41004,1.41041,620200000.0
2005-09-27 10:27:00,1.41044,1.41083,1.41044,1.41068,504200001.0
2005-09-27 10:28:00,1.41088,1.41187,1.41088,1.41187,632200001.0
2005-09-27 10:29:00,1.41187,1.41187,1.41145,1.41145,511100000.0
2005-09-27 10:30:00,1.41134,1.41167,1.41114,1.41129,650200003.0
2005-09-27 10:31:00,1.41094,1.41116,1.41075,1.41109,517900001.0
2005-09-27 10:32:00,1.41096,1.41111,1.41032,1.41032,534000001.0
2005-09-27 10:33:00,1.41043,1.41049,1.41013,1.41047,565100002.0
2005-09-27 10:34:00,1.41044,1.41044,1.40946,1.4098,422600001.0
2005-09-27 10:35:00,1.40978,1.41,1.40977,1.40982,434200001.0
2005-09-27 10:36:00,1.40979,1.41,1.40964,1.40997,489200000.0
2005-09-27 10:37:00,1.41001,1.41043,1.4098,1.41036,546200001.0
2005-09-27 10:38:00,1.41051,1.41082,1.41036,1.41039,501800002.0
2005-09-27 10:39:00,1.41034,1.41061,1.41019,1.41061,424800000.0
2005-09-27 10:40:00,1.41065,1.41098,1.4106,1.41084,367600003.0
2005-09-27 10:41:00,1.41079,1.41079,1.41042,1.41054,580800000.0
2005-09-27 10:42:00,1.41062,1.41062,1.41031,1.41034,428100001.0
2005-09-27 10:43:00,1.41029,1.41043,1.40999,1.41022,476500002.0
2005-09-27 10:44:00,1.41034,1.41034,1.40977,1.41007,618300000.0
2005-09-27 10:45:00,1.40992,1.41001,1.40947,1.40965,521600000.0
2005-09-27 10:46:00,1.40975,1.41016,1.40946,1.40978,304400000.0
2005-09-27 10:47:00,1.41016,1.41022,1.40998,1.41018,426800001.0
2005-09-27 10:48:00,1.41018,1.4105,1.41001,1.4103,531700001.0
2005-09-27 10:49:00,1.41042,1.41072,1.41024,1.41072,387600001.0
2005-09-27 10:50:00,1.41074,1.41081,1.41041,1.41063,534000001.0
2005-09-27 10:51:00,1.41058,1.41103,1.41058,1.411,446500001.0
2005-09-27 10:52:00,1.41106,1.41145,1.4108,1.4112,357800003.0
2005-09-27 10:53:00,1.41121,1.41156,1.41121,1.41123,377900001.0
2005-09-27 10:54:00,1.41142,1.41198,1.41142,1.41182,460400000.0
2005-09-27 10:55:00,1.41185,1.41232,1.41185,1.41215,440500000.0
2005-09-27 10:56:00,1.41221,1.41231,1.41192,1.41231,481700000.0
2005-09-27 10:57:00,1.41247,1.41297,1.41247,1.41293,358300000.0
2005-09-27 10:58:00,1.41298,1.41298,1.41251,1.41251,452200000.0
2005-09-27 10:59:00,1.41224,1.41247,1.41195,1.41231,768200001.0
2005-09-27 11:00:00,1.41262,1.41273,1.4122,1.41231,460300000.0
2005-09-27 11:01:00,1.41208,1.41235,1.41195,1.41195,544200000.0
2005-09-27 11:02:00,1.41152,1.4119,1.41145,1.41165,522800002.0
2005-09-27 11:03:00,1.41163,1.41178,1.41157,1.41166,247600001.0
2005-09-27 11:04:00,1.41159,1.41165,1.4113,1.41152,590400000.0
2005-09-27 11:05:00,1.41138,1.41138,1.41086,1.41086,495200001.0
2005-09-27 11:06:00,1.41082,1.41084,1.41055,1.41081,663300001.0
2005-09-27 11:07:00,1.41082,1.41106,1.4108,1.41093,242700000.0
2005-09-27 11:08:00,1.41108,1.41127,1.41083,1.41112,336500001.0
2005-09-27 11:09:00,1.41108,1.41132,1.41095,1.41101,426400000.0
2005-09-27 11:10:00,1.41105,1.41127,1.411,1.41114,517000001.0
2005-09-27 11:11:00,1.41115,1.41161,1.41109,1.41132,504200000.0
2005-09-27 11:12:00,1.4113,1.41158,1.41124,1.41158,526500002.0
2005-09-27 11:13:00,1.41161,1.41163,1.41146,1.41161,389100002.0
2005-09-27 11:14:00,1.41147,1.41164,1.41136,1.41157,527700002.0
2005-09-27 11:15:00,1.41172,1.41216,1.41167,1.41192,473700000.0
2005-09-27 11:16:00,1.41194,1.41204,1.41162,1.41204,472900003.0
2005-09-27 11:17:00,1.41225,1.41225,1.41185,1.41203,403600000.0
2005-09-27 11:18:00,1.41205,1.41228,1.41189,1.41203,406500002.0
2005-09-27 11:19:00,1.41195,1.41206,1.41143,1.41147,359300000.0
2005-09-27 11:20:00,1.41144,1.41159,1.41117,1.41117,601000000.0
2005-09-27 11:21:00,1.41137,1.41157,1.41118,1.41157,576300002.0
2005-09-27 11:22:00,1.41132,1.41159,1.41124,1.41159,590500000.0
2005-09-27 11:23:00,1.41149,1.41182,1.4114,1.41182,545900000.0
2005-09-27 11:24:00,1.41235,1.41295,1.41235,1.41295,430900002.0
2005-09-27 11:25:00,1.41303,1.4132,1.41298,1.4132,415200000.0
2005-09-27 11:26:00,1.41298,1.41319,1.41279,1.41296,517800001.0
2005-09-27 11:27:00,1.413,1.41304,1.41267,1.41283,616000002.0
2005-09-27 11:28:00,1.41299,1.41314,1.41283,1.41297,351500000.0
2005-09-27 11:29:00,1.41301,1.41321,1.41288,1.41301,449100003.0
2005-09-27 11:30:00,1.41308,1.41327,1.41302,1.41312,381100000.0
2005-09-27 11:31:00,1.41311,1.41335,1.41301,1.4132,553400001.0
2005-09-27 11:32:00,1.41309,1.41324,1.41286,1.41302,436500001.0
2005-09-27 11:33:00,1.41291,1.41305,1.41278,1.41289,560000003.0
2005-09-27 11:34:00,1.41288,1.41297,1.41265,1.41278,695900003.0
2005-09-27 11:35:00,1.41291,1.41303,1.41269,1.41275,538200000.0
2005-09-27 11:36:00,1.41258,1.41278,1.41252,1.41262,454300000.0
2005-09-27 11:37:00,1.41263,1.4129,1.41263,1.41281,491600002.0
2005-09-27 11:38:00,1.41293,1.41293,1.41266,1.41271,597600002.0
2005-09-27 11:39:00,1.41282,1.41282,1.41249,1.41257,639700000.0
2005-09-27 11:40:00,1.41261,1.41264,1.41235,1.41263,650500002.0
2005-09-27 11:41:00,1.41257,1.41278,1.41241,1.41264,755300003.0
2005-09-27 11:42:00,1.41271,1.41271,1.41235,1.4125,705300005.0
2005-09-27 11:43:00,1.41258,1.41295,1.41257,1.41279,562000002.0
2005-09-27 11:44:00,1.41283,1.41306,1.41274,1.4128,614600002.0
2005-09-27 11:45:00,1.41293,1.41298,1.41268,1.41295,596800000.0
2005-09-27 11:46:00,1.41304,1.41304,1.41283,1.41299,523000001.0
2005-09-27 11:47:00,1.41298,1.41328,1.41282,1.41287,492800001.0
2005-09-27 11:48:00,1.41283,1.41308,1.41279,1.41292,526900001.0
2005-09-27 11:49:00,1.41284,1.41294,1.41267,1.41273,407500001.0
2005-09-27 11:50:00,1.41262,1.41262,1.41196,1.41219,395100002.0
2005-09-27 11:51:00,1.41263,1.41297,1.41247,1.41287,168800001.0
2005-09-27 11:52:00,1.41281,1.413,1.41264,1.41279,251300001.0
2005-09-27 11:53:00,1.41276,1.41292,1.41264,1.41275,168900000.0
2005-09-27 11:54:00,1.41273,1.41319,1.41273,1.41303,400400000.0
2005-09-27 11:55:00,1.41315,1.41346,1.41288,1.41309,506300001.0
2005-09-27 11:56:00,1.4129,1.41303,1.41265,1.4129,420800000.0
2005-09-27 11:57:00,1.41292,1.41319,1.41272,1.41295,512300000.0
2005-09-27 11:58:00,1.41297,1.41297,1.41268,1.41274,479700002.0
2005-09-27 11:59:00,1.41289,1.41322,1.41283,1.41296,469300002.0
2005-09-27 12:00:00,1.41304,1.41311,1.41276,1.41299,552000002.0
2005-09-27 12:01:00,1.41298,1.41329,1.41292,1.41316,435000001.0
2005-09-27 12:02:00,1.4132,1.41335,1.41315,1.41328,363900001.0
2005-09-27 12:03:00,1.41328,1.41328,1.41292,1.41316,332200000.0
2005-09-27 12:04:00,1.41304,1.4131,1.41282,1.41293,406400001.0
2005-09-27 12:05:00,1.41296,1.41303,1.41273,1.41294,331000000.0
2005-09-27 12:06:00,1.41277,1.41299,1.41259,1.41279,401100001.0
2005-09-27 12:07:00,1.41286,1.41301,1.41267,1.41286,347300002.0
2005-09-27 12:08:00,1.41275,1.41297,1.41267,1.41279,591200002.0
2005-09-27 12:09:00,1.41287,1.41287,1.4126,1.41281,401200001.0
2005-09-27 12:10:00,1.41296,1.41309,1.41277,1.41292,330000000.0
2005-09-27 12:11:00,1.41275,1.41291,1.41266,1.41284,198800000.0
2005-09-27 12:12:00,1.41281,1.41287,1.41265,1.41268,181900000.0
2005-09-27 12:13:00,1.41254,1.41281,1.41247,1.41269,542600001.0
2005-09-27 12:14:00,1.41274,1.41293,1.41258,1.41279,570600000.0
2005-09-27 12:15:00,1.4127,1.41276,1.41252,1.41256,316900001.0
2005-09-27 12:16:00,1.41261,1.41283,1.41256,1.41283,416300000.0
2005-09-27 12:17:00,1.41279,1.4128,1.41263,1.41263,178700000.0
2005-09-27 12:18:00,1.41263,1.41272,1.41239,1.4127,341700002.0
2005-09-27 12:19:00,1.41271,1.41271,1.41239,1.4125,416700000.0
2005-09-27 12:20:00,1.41247,1.41257,1.41228,1.41246,429200000.0
2005-09-27 12:21:00,1.41256,1.41264,1.41243,1.4125,357900000.0
2005-09-27 12:22:00,1.4125,1.41256,1.41229,1.41248,285900000.0
2005-09-27 12:23:00,1.41271,1.41277,1.41249,1.41263,394300000.0
2005-09-27 12:24:00,1.4125,1.41286,1.4125,1.41253,663000001.0
2005-09-27 12:25:00,1.41273,1.41291,1.41257,1.41257,398800000.0
2005-09-27 12:26:00,1.41247,1.41267,1.41236,1.41252,469000004.0
2005-09-27 12:27:00,1.41244,1.41253,1.41214,1.41229,556800003.0
2005-09-27 12:28:00,1.41226,1.41273,1.41225,1.41232,531900001.0
2005-09-27 12:29:00,1.41221,1.41243,1.41216,1.4123,686900001.0
2005-09-27 12:30:00,1.4122,1.41244,1.41212,1.41233,633900001.0
2005-09-27 12:31:00,1.41239,1.41267,1.41226,1.4123,636100001.0
2005-09-27 12:32:00,1.41226,1.41252,1.41213,1.41221,643800002.0
2005-09-27 12:33:00,1.41229,1.41247,1.41221,1.4123,45400000.0
2005-09-27 12:34:00,1.41222,1.41256,1.41201,1.41221,563200001.0
2005-09-27 12:35:00,1.41237,1.41237,1.41194,1.41217,601900002.0
2005-09-27 12:36:00,1.41215,1.41227,1.41201,1.41214,359600000.0
2005-09-27 12:37:00,1.41225,1.41233,1.41212,1.41224,581500001.0
2005-09-27 12:38:00,1.41226,1.41248,1.41219,1.41232,640000002.0
2005-09-27 12:39:00,1.41229,1.41234,1.41208,1.41219,468600001.0
2005-09-27 12:40:00,1.41222,1.41236,1.41211,1.41228,508600000.0
2005-09-27 12:41:00,1.41225,1.4124,1.41219,1.4122,292600000.0
2005-09-27 12:42:00,1.41205,1.41223,1.41196,1.41204,386900003.0
2005-09-27 12:43:00,1.41191,1.41194,1.41166,1.41181,445500001.0
2005-09-27 12:44:00,1.41182,1.41186,1.41154,1.41171,461700001.0
2005-09-27 12:45:00,1.4118,1.41214,1.41151,1.41214,469100000.0
2005-09-27 12:46:00,1.4121,1.41236,1.41207,1.41236,452800003.0
2005-09-27 12:47:00,1.41235,1.41253,1.41216,1.41239,351600000.0
2005-09-27 12:48:00,1.41232,1.41239,1.41202,1.41222,463100001.0
2005-09-27 12:49:00,1.41234,1.41294,1.41234,1.41257,497500000.0
2005-09-27 12:50:00,1.41254,1.41288,1.41229,1.41229,487500000.0
2005-09-27 12:51:00,1.41217,1.41228,1.4115,1.41151,409000001.0
2005-09-27 12:52:00,1.41168,1.41214,1.41168,1.41202,394400002.0
2005-09-27 12:53:00,1.41213,1.41237,1.41211,1.41229,245500001.0
2005-09-27 12:54:00,1.41214,1.4123,1.412,1.4121,412100003.0
2005-09-27 12:55:00,1.41209,1.41219,1.41179,1.41186,400800000.0
2005-09-27 12:56:00,1.41194,1.41194,1.41126,1.4115,399400001.0
2005-09-27 12:57:00,1.41149,1.41159,1.41091,1.41157,557500003.0
2005-09-27 12:58:00,1.41139,1.41139,1.41076,1.41076,374800002.0
2005-09-27 12:59:00,1.41083,1.41107,1.41073,1.41075,705300000.0
2005-09-27 13:00:00,1.41081,1.41091,1.41059,1.4108,230200002.0
2005-09-27 13:01:00,1.41093,1.41101,1.41075,1.41088,322500001.0
2005-09-27 13:02:00,1.4108,1.41107,1.41074,1.41087,409700002.0
2005-09-27 13:03:00,1.41097,1.41121,1.41095,1.41107,410000002.0
2005-09-27 13:04:00,1.41114,1.41121,1.41094,1.41116,245100001.0
2005-09-27 13:05:00,1.41128,1.41128,1.41097,1.41098,125200000.0
2005-09-27 13:06:00,1.41095,1.41106,1.4108,1.41084,318300000.0
2005-09-27 13:07:00,1.41082,1.41128,1.41082,1.41112,293400000.0
2005-09-27 13:08:00,1.41092,1.41098,1.41061,1.41061,157000000.0
2005-09-27 13:09:00,1.41055,1.41079,1.41038,1.41051,319300001.0
2005-09-27 13:10:00,1.41055,1.41058,1.41042,1.41043,142800000.0
2005-09-27 13:11:00,1.41061,1.41083,1.41049,1.41068,426300003.0
2005-09-27 13:12:00,1.41073,1.41075,1.41058,1.41073,279900001.0
2005-09-27 13:13:00,1.41085,1.41085,1.41063,1.41075,368800002.0
2005-09-27 13:14:00,1.41081,1.41081,1.41045,1.4105,358800001.0
2005-09-27 13:15:00,1.41041,1.41077,1.41036,1.41056,390300000.0
2005-09-27 13:16:00,1.41044,1.41067,1.41044,1.41056,166100002.0
2005-09-27 13:17:00,1.41061,1.41065,1.41046,1.41048,112900000.0
2005-09-27 13:18:00,1.41043,1.41096,1.41043,1.41096,319900000.0
2005-09-27 13:19:00,1.41083,1.41108,1.41063,1.41086,286300000.0
2005-09-27 13:20:00,1.41094,1.41107,1.4108,1.41099,172900001.0
2005-09-27 13:21:00,1.41096,1.41096,1.41081,1.41084,168100000.0
2005-09-27 13:22:00,1.41084,1.41084,1.41054,1.41078,215700001.0
2005-09-27 13:23:00,1.41067,1.41076,1.41053,1.41069,253600000.0
2005-09-27 13:24:00,1.41071,1.41095,1.41063,1.41079,253800000.0
2005-09-27 13:25:00,1.41082,1.41115,1.41075,1.41115,128200000.0
2005-09-27 13:26:00,1.41104,1.41118,1.41087,1.41089,211700000.0
2005-09-27 13:27:00,1.41088,1.41097,1.41073,1.41074,312700002.0
2005-09-27 13:28:00,1.41074,1.41086,1.41066,1.41081,534400003.0
2005-09-27 13:29:00,1.41076,1.4109,1.41059,1.41074,632700003.0
2005-09-27 13:30:00,1.41077,1.4108,1.41053,1.4107,556400001.0
2005-09-27 13:31:00,1.41059,1.41082,1.41042,1.41054,532000000.0
2005-09-27 13:32:00,1.41055,1.4108,1.41055,1.41069,229700001.0
2005-09-27 13:33:00,1.41055,1.41055,1.41019,1.41046,371900000.0
2005-09-27 13:34:00,1.41049,1.41054,1.41027,1.41028,295500000.0
2005-09-27 13:35:00,1.41025,1.41025,1.40979,1.40987,387800002.0
2005-09-27 13:36:00,1.40979,1.40997,1.40958,1.4097,500700001.0
2005-09-27 13:37:00,1.40976,1.40995,1.40965,1.40965,494000000.0
2005-09-27 13:38:00,1.40974,1.41,1.40973,1.40977,419000000.0
2005-09-27 13:39:00,1.40986,1.41018,1.40976,1.41011,307400000.0
2005-09-27 13:40:00,1.40985,1.41017,1.40972,1.40992,386100000.0
2005-09-27 13:41:00,1.40999,1.41011,1.40989,1.4099,238400000.0
2005-09-27 13:42:00,1.40984,1.41002,1.40978,1.40978,203800000.0
2005-09-27 13:43:00,1.40963,1.40963,1.40914,1.40925,124000000.0
2005-09-27 13:44:00,1.40935,1.40966,1.40921,1.40939,286400000.0
2005-09-27 13:45:00,1.40949,1.40975,1.40938,1.40946,497200001.0
2005-09-27 13:46:00,1.40957,1.40995,1.40957,1.40995,468400001.0
2005-09-27 13:47:00,1.40971,1.41,1.40964,1.41,480800000.0
2005-09-27 13:48:00,1.41008,1.41016,1.41001,1.41004,268800001.0
2005-09-27 13:49:00,1.41015,1.41023,1.41008,1.41008,236200000.0
2005-09-27 13:50:00,1.41018,1.41046,1.41004,1.4104,335700001.0
2005-09-27 13:51:00,1.41058,1.41059,1.41045,1.41045,275000000.0
2005-09-27 13:52:00,1.41028,1.4106,1.41019,1.41041,430900001.0
2005-09-27 13:53:00,1.41026,1.41051,1.41022,1.4103,463800000.0
2005-09-27 13:54:00,1.41014,1.41039,1.41004,1.41029,366900000.0
2005-09-27 13:55:00,1.41019,1.41036,1.41001,1.41018,351200000.0
2005-09-27 13:56:00,1.41026,1.41045,1.41017,1.41045,398000002.0
2005-09-27 13:57:00,1.41038,1.4105,1.41023,1.4105,276900000.0
2005-09-27 13:58:00,1.41048,1.41067,1.41034,1.41042,197200000.0
2005-09-27 13:59:00,1.41029,1.41069,1.41025,1.41027,363700000.0
2005-09-27 14:00:00,1.41026,1.41045,1.41022,1.41029,308300002.0
2005-09-27 14:01:00,1.41033,1.41054,1.4103,1.41038,370900001.0
2005-09-27 14:02:00,1.41041,1.41052,1.41031,1.41031,307000001.0
2005-09-27 14:03:00,1.41019,1.41035,1.40982,1.40987,423200000.0
2005-09-27 14:04:00,1.40976,1.40976,1.40927,1.40928,382600000.0
2005-09-27 14:05:00,1.40935,1.40941,1.40915,1.40926,385700001.0
2005-09-27 14:06:00,1.40936,1.40936,1.409,1.40916,363600000.0
2005-09-27 14:07:00,1.40921,1.40935,1.40908,1.40918,328500000.0
2005-09-27 14:08:00,1.40896,1.40916,1.40881,1.40883,405900002.0
2005-09-27 14:09:00,1.40881,1.4091,1.40878,1.40896,220100001.0
2005-09-27 14:10:00,1.409,1.40915,1.40874,1.40893,286600001.0
2005-09-27 14:11:00,1.40893,1.40895,1.40867,1.40895,110800000.0
2005-09-27 14:12:00,1.40898,1.40916,1.40884,1.40891,240900000.0
2005-09-27 14:13:00,1.40883,1.40905,1.40879,1.40905,144100000.0
2005-09-27 14:14:00,1.40897,1.40912,1.40886,1.40892,176500000.0
2005-09-27 14:15:00,1.40887,1.40917,1.40877,1.40915,391200000.0
2005-09-27 14:16:00,1.4092,1.40941,1.40915,1.40937,180400000.0
2005-09-27 14:17:00,1.40931,1.40946,1.409,1.40924,663100002.0
2005-09-27 14:18:00,1.40911,1.40919,1.40872,1.4091,330900000.0
2005-09-27 14:19:00,1.4091,1.40927,1.40898,1.40902,456400001.0
2005-09-27 14:20:00,1.409,1.40907,1.40887,1.40906,200900000.0
2005-09-27 14:21:00,1.40909,1.40927,1.40901,1.40903,395600002.0
2005-09-27 14:22:00,1.40892,1.40892,1.40851,1.40873,644100001.0
2005-09-27 14:23:00,1.40901,1.40919,1.40891,1.40905,182300000.0
2005-09-27 14:24:00,1.40888,1.40918,1.40865,1.40878,455700002.0
2005-09-27 14:25:00,1.40881,1.40922,1.40876,1.40876,529600000.0
2005-09-27 14:26:00,1.40861,1.40891,1.40839,1.40854,628600000.0
2005-09-27 14:27:00,1.40862,1.40878,1.40839,1.40878,431600001.0
2005-09-27 14:28:00,1.40875,1.40885,1.40826,1.40885,46800000.0
2005-09-27 14:29:00,1.40883,1.40915,1.40868,1.40915,56400000.0
2005-09-27 14:30:00,1.40905,1.40921,1.40857,1.40915,75600000.0
2005-09-27 14:31:00,1.40886,1.40905,1.40872,1.40884,59200000.0
2005-09-27 14:32:00,1.40875,1.40875,1.40853,1.40872,38600001.0
2005-09-27 14:33:00,1.40822,1.40878,1.40808,1.40877,37600000.0
2005-09-27 14:34:00,1.40881,1.40899,1.40866,1.40898,25600000.0
2005-09-27 14:35:00,1.40895,1.40895,1.40864,1.40868,25400000.0
2005-09-27 14:36:00,1.40859,1.40873,1.40813,1.40813,49200000.0
2005-09-27 14:37:00,1.40867,1.40888,1.40866,1.40888,49000001.0
2005-09-27 14:38:00,1.40909,1.40933,1.40879,1.40933,42500000.0
2005-09-27 14:39:00,1.40905,1.40927,1.40872,1.40899,25600000.0
2005-09-27 14:40:00,1.40892,1.40907,1.40878,1.40891,40000000.0
2005-09-27 14:41:00,1.40908,1.40908,1.40885,1.40905,43100000.0
2005-09-27 14:42:00,1.40876,1.40906,1.4083,1.4083,46500000.0
2005-09-27 14:43:00,1.40879,1.409,1.40871,1.40871,49800000.0
2005-09-27 14:44:00,1.40871,1.40903,1.40871,1.40881,47600000.0
2005-09-27 14:45:00,1.40863,1.40874,1.40843,1.4086,47400000.0
2005-09-27 14:46:00,1.4087,1.40879,1.40857,1.40873,30800000.0
2005-09-27 14:47:00,1.40843,1.40886,1.40819,1.40886,24600000.0
2005-09-27 14:48:00,1.40889,1.40889,1.40823,1.40864,43100000.0
2005-09-27 14:49:00,1.40867,1.40895,1.40859,1.40895,66200000.0
2005-09-27 14:50:00,1.40914,1.4098,1.40914,1.4098,40900000.0
2005-09-27 14:51:00,1.41012,1.4103,1.40996,1.41019,35200000.0
2005-09-27 14:52:00,1.41024,1.41086,1.41024,1.41086,26000000.0
2005-09-27 14:53:00,1.41067,1.41076,1.41019,1.41045,25900000.0
2005-09-27 14:54:00,1.41081,1.41081,1.41025,1.41025,23600000.0
2005-09-27 14:55:00,1.41066,1.41114,1.41066,1.41099,63800000.0
2005-09-27 14:56:00,1.41112,1.41128,1.41102,1.41123,34400000.0
2005-09-27 14:57:00,1.41174,1.41174,1.41143,1.41164,56900000.0
2005-09-27 14:58:00,1.41178,1.41215,1.41171,1.41195,46000000.0
2005-09-27 14:59:00,1.41197,1.4122,1.41188,1.41204,43100000.0
2005-09-27 15:00:00,1.41192,1.41192,1.41135,1.41135,58400000.0
2005-09-27 15:01:00,1.41151,1.41151,1.41114,1.41116,21800000.0
2005-09-27 15:02:00,1.41121,1.41143,1.411,1.41143,24600000.0
2005-09-27 15:03:00,1.41154,1.41159,1.41083,1.41106,44000000.0
2005-09-27 15:04:00,1.41113,1.41127,1.4108,1.41108,44800000.0
2005-09-27 15:05:00,1.41114,1.41117,1.41103,1.41116,32400000.0
2005-09-27 15:06:00,1.41112,1.41147,1.41071,1.41134,44700000.0
2005-09-27 15:07:00,1.41186,1.41262,1.41186,1.41237,49600000.0
2005-09-27 15:08:00,1.41239,1.41281,1.41202,1.41281,34800000.0
2005-09-27 15:09:00,1.41269,1.41282,1.41267,1.4128,34600000.0
2005-09-27 15:10:00,1.41267,1.41267,1.41235,1.41235,51300000.0
2005-09-27 15:11:00,1.41247,1.41275,1.41243,1.41259,40600000.0
2005-09-27 15:12:00,1.41255,1.41278,1.41234,1.41265,24100000.0
2005-09-27 15:13:00,1.41298,1.41304,1.41272,1.41304,48500000.0
2005-09-27 15:14:00,1.41295,1.41319,1.41295,1.41305,31100000.0
2005-09-27 15:15:00,1.41326,1.41326,1.41251,1.41297,54800000.0
2005-09-27 15:16:00,1.41296,1.41305,1.41296,1.41302,27000000.0
2005-09-27 15:17:00,1.41305,1.41331,1.413,1.41331,54800000.0
2005-09-27 15:18:00,1.4132,1.4132,1.41278,1.41316,60600000.0
2005-09-27 15:19:00,1.41309,1.41358,1.41287,1.41344,29200000.0
2005-09-27 15:20:00,1.41323,1.41359,1.41323,1.41339,35600000.0
2005-09-27 15:21:00,1.41329,1.41331,1.41327,1.4133,25800000.0
2005-09-27 15:22:00,1.41299,1.41321,1.41289,1.41299,38100000.0
2005-09-27 15:23:00,1.41283,1.41291,1.41256,1.4128,28400000.0
2005-09-27 15:24:00,1.41289,1.41324,1.4127,1.41324,44900000.0
2005-09-27 15:25:00,1.41331,1.41334,1.41289,1.41289,23200000.0
2005-09-27 15:26:00,1.41314,1.41358,1.41314,1.41358,22800000.0
2005-09-27 15:27:00,1.4136,1.4138,1.41354,1.41363,36100000.0
2005-09-27 15:28:00,1.41345,1.41346,1.41328,1.41328,40900000.0
2005-09-27 15:29:00,1.41344,1.4136,1.41326,1.41346,41800000.0
2005-09-27 15:30:00,1.41363,1.41363,1.41329,1.41343,18600000.0
2005-09-27 15:31:00,1.41351,1.4136,1.41337,1.41354,20400000.0
2005-09-27 15:32:00,1.41341,1.4136,1.41333,1.41351,63400000.0
2005-09-27 15:33:00,1.4135,1.4135,1.4129,1.41324,37600000.0
2005-09-27 15:34:00,1.41313,1.41351,1.41306,1.41306,37600000.0
2005-09-27 15:35:00,1.41311,1.41339,1.41311,1.41316,34000000.0
2005-09-27 15:36:00,1.41384,1.41494,1.41384,1.41469,44000000.0
2005-09-27 15:37:00,1.41482,1.41491,1.41446,1.41465,65000000.0
2005-09-27 15:38:00,1.41452,1.41461,1.41435,1.41444,44800000.0
2005-09-27 15:39:00,1.41453,1.41472,1.41447,1.41458,30200000.0
2005-09-27 15:40:00,1.41477,1.41485,1.41454,1.41454,23000000.0
2005-09-27 15:41:00,1.41462,1.41462,1.41416,1.41438,45400001.0
2005-09-27 15:42:00,1.41424,1.41424,1.41389,1.41407,38700000.0
2005-09-27 15:43:00,1.41413,1.41449,1.41406,1.4143,42200000.0
2005-09-27 15:44:00,1.41433,1.41446,1.41396,1.41424,33200000.0
2005-09-27 15:45:00,1.41401,1.41409,1.41345,1.41377,41900000.0
2005-09-27 15:46:00,1.41382,1.41415,1.41377,1.41415,46400001.0
2005-09-27 15:47:00,1.41421,1.41428,1.41393,1.41407,56800000.0
2005-09-27 15:48:00,1.41391,1.41418,1.41381,1.4139,41300000.0
2005-09-27 15:49:00,1.41386,1.4141,1.41381,1.4141,64700000.0
2005-09-27 15:50:00,1.41408,1.41417,1.41394,1.41394,28600000.0
2005-09-27 15:51:00,1.41373,1.41374,1.41336,1.41373,23000000.0
2005-09-27 15:52:00,1.41382,1.4141,1.41378,1.41383,36800000.0
2005-09-27 15:53:00,1.41326,1.41376,1.41322,1.41335,52600000.0
2005-09-27 15:54:00,1.41321,1.41321,1.41298,1.41298,28400000.0
2005-09-27 15:55:00,1.41299,1.4131,1.41276,1.41292,34600000.0
2005-09-27 15:56:00,1.4128,1.41302,1.41249,1.41289,33200000.0
2005-09-27 15:57:00,1.41288,1.41336,1.41288,1.413,25800000.0
2005-09-27 15:58:00,1.41315,1.41335,1.41299,1.41335,25600000.0
2005-09-27 15:59:00,1.41335,1.41344,1.41328,1.41335,39600000.0
2005-09-27 16:00:00,1.41334,1.41457,1.41334,1.41439,23400000.0
2005-09-27 16:01:00,1.41435,1.41445,1.41405,1.4141,37400000.0
2005-09-27 16:02:00,1.41418,1.4143,1.41388,1.41404,27200000.0
2005-09-27 16:03:00,1.41382,1.41402,1.41365,1.41375,49600000.0
2005-09-27 16:04:00,1.41357,1.41391,1.4131,1.41335,90000000.0
2005-09-27 16:05:00,1.41363,1.4138,1.41341,1.41365,34000000.0
2005-09-27 16:06:00,1.4136,1.41416,1.41356,1.41391,43800000.0
2005-09-27 16:07:00,1.41394,1.41407,1.41376,1.4138,69300001.0
2005-09-27 16:08:00,1.41398,1.41425,1.41391,1.41414,31500000.0
2005-09-27 16:09:00,1.41397,1.41452,1.41395,1.41452,55300000.0
2005-09-27 16:10:00,1.41448,1.41482,1.41433,1.41476,30600000.0
2005-09-27 16:11:00,1.41466,1.41507,1.41466,1.41501,29400000.0
2005-09-27 16:12:00,1.41514,1.41516,1.41451,1.41467,49800000.0
2005-09-27 16:13:00,1.41462,1.41462,1.41401,1.41418,37800000.0
2005-09-27 16:14:00,1.41408,1.41446,1.41404,1.41446,41800000.0
2005-09-27 16:15:00,1.41426,1.41447,1.41404,1.41431,29200000.0
2005-09-27 16:16:00,1.4142,1.41441,1.41401,1.41421,32800000.0
2005-09-27 16:17:00,1.4139,1.41445,1.4138,1.41399,45700000.0
2005-09-27 16:18:00,1.41371,1.41381,1.41359,1.41381,23300000.0
2005-09-27 16:19:00,1.41419,1.41446,1.41399,1.41431,46700000.0
2005-09-27 16:20:00,1.41424,1.41439,1.41387,1.41404,60600000.0
2005-09-27 16:21:00,1.41423,1.41459,1.41403,1.41452,38200000.0
2005-09-27 16:22:00,1.41468,1.41475,1.41431,1.41448,45900000.0
2005-09-27 16:23:00,1.41472,1.41509,1.41472,1.41494,37600000.0
2005-09-27 16:24:00,1.41492,1.41524,1.41492,1.41515,29400000.0
2005-09-27 16:25:00,1.4152,1.41544,1.41459,1.41527,39400000.0
2005-09-27 16:26:00,1.4157,1.4157,1.41505,1.41526,49600000.0
2005-09-27 16:27:00,1.4153,1.41576,1.4153,1.41535,37600000.0
2005-09-27 16:28:00,1.41548,1.41581,1.41542,1.41558,40900000.0
2005-09-27 16:29:00,1.41576,1.41643,1.41576,1.41622,41100000.0
2005-09-27 16:30:00,1.4161,1.41656,1.41599,1.41656,59300000.0
2005-09-27 16:31:00,1.41649,1.41649,1.41587,1.41607,46800000.0
2005-09-27 16:32:00,1.41615,1.41648,1.41586,1.41612,27800000.0
2005-09-27 16:33:00,1.41609,1.41609,1.41519,1.41532,51600000.0
2005-09-27 16:34:00,1.41531,1.41547,1.41499,1.41534,33000000.0
2005-09-27 16:35:00,1.41578,1.41615,1.41557,1.41615,40700000.0
2005-09-27 16:36:00,1.41603,1.4164,1.41583,1.4163,45600001.0
2005-09-27 16:37:00,1.41646,1.41687,1.41646,1.41673,46600001.0
2005-09-27 16:38:00,1.41666,1.41678,1.41646,1.41647,54200000.0
2005-09-27 16:39:00,1.41652,1.41652,1.41624,1.41632,30800000.0
2005-09-27 16:40:00,1.41618,1.41655,1.41618,1.41655,31400000.0
2005-09-27 16:41:00,1.41604,1.41662,1.41604,1.41617,31600000.0
2005-09-27 16:42:00,1.41609,1.41622,1.41593,1.41593,34400000.0
2005-09-27 16:43:00,1.41586,1.41603,1.41578,1.41579,48400000.0
2005-09-27 16:44:00,1.41563,1.41566,1.4155,1.41563,47200000.0
2005-09-27 16:45:00,1.41534,1.41543,1.41525,1.41533,32600000.0
2005-09-27 16:46:00,1.41548,1.41548,1.4148,1.41515,57100000.0
2005-09-27 16:47:00,1.41528,1.41549,1.41517,1.41525,60500000.0
2005-09-27 16:48:00,1.41531,1.41531,1.41447,1.41493,39300000.0
2005-09-27 16:49:00,1.415,1.41506,1.41475,1.41506,44800000.0
2005-09-27 16:50:00,1.415,1.41508,1.41489,1.41489,62200001.0
2005-09-27 16:51:00,1.41495,1.41499,1.41446,1.41469,35400000.0
2005-09-27 16:52:00,1.41471,1.41471,1.41391,1.41402,55200000.0
2005-09-27 16:53:00,1.41398,1.41413,1.41373,1.41392,39800000.0
2005-09-27 16:54:00,1.41399,1.41429,1.41399,1.41429,41800000.0
2005-09-27 16:55:00,1.41432,1.41432,1.41381,1.41406,33200000.0
2005-09-27 16:56:00,1.41411,1.4142,1.41396,1.4142,30200000.0
2005-09-27 16:57:00,1.41411,1.41468,1.4141,1.41468,44500001.0
2005-09-27 16:58:00,1.41456,1.41456,1.41402,1.41402,34800000.0
2005-09-27 16:59:00,1.41411,1.41483,1.41401,1.41483,37800000.0
2005-09-27 17:00:00,1.41441,1.41501,1.41441,1.41471,49400000.0
2005-09-27 17:01:00,1.41453,1.41495,1.41453,1.41474,38200000.0
2005-09-27 17:02:00,1.41494,1.41532,1.41494,1.41532,21000000.0
2005-09-27 17:03:00,1.41545,1.41605,1.41534,1.41592,32400000.0
2005-09-27 17:04:00,1.41613,1.41627,1.41593,1.4161,33400000.0
2005-09-27 17:05:00,1.41593,1.41639,1.41564,1.41639,31000000.0
2005-09-27 17:06:00,1.41633,1.41633,1.41603,1.41621,43000000.0
2005-09-27 17:07:00,1.41608,1.41611,1.41583,1.41583,36800000.0
2005-09-27 17:08:00,1.41556,1.41581,1.41536,1.41559,30200000.0
2005-09-27 17:09:00,1.41555,1.41569,1.41533,1.41555,50500000.0
2005-09-27 17:10:00,1.41561,1.41587,1.41552,1.41587,52700001.0
2005-09-27 17:11:00,1.416,1.41623,1.416,1.41614,27800000.0
2005-09-27 17:12:00,1.41609,1.41631,1.41609,1.41631,32400000.0
2005-09-27 17:13:00,1.41617,1.41632,1.41611,1.41611,27800000.0
2005-09-27 17:14:00,1.41559,1.41606,1.41559,1.41573,56200001.0
2005-09-27 17:15:00,1.41577,1.41577,1.41538,1.41538,49900000.0
2005-09-27 17:16:00,1.4156,1.4162,1.4156,1.4162,28000000.0
2005-09-27 17:17:00,1.41631,1.41651,1.41609,1.41644,42700000.0
2005-09-27 17:18:00,1.41647,1.41647,1.41614,1.41647,53400000.0
2005-09-27 17:19:00,1.41614,1.41637,1.41602,1.41626,31300000.0
2005-09-27 17:20:00,1.4162,1.4162,1.41583,1.41596,35400000.0
2005-09-27 17:21:00,1.4163,1.4163,1.41576,1.41618,46400000.0
2005-09-27 17:22:00,1.41597,1.41627,1.41592,1.41615,58000000.0
2005-09-27 17:23:00,1.41576,1.41617,1.41576,1.41617,28200000.0
2005-09-27 17:24:00,1.41589,1.41607,1.41574,1.41607,30100000.0
2005-09-27 17:25:00,1.41603,1.41625,1.4157,1.41586,28400000.0
2005-09-27 17:26:00,1.41589,1.41606,1.41586,1.41586,42300000.0
2005-09-27 17:27:00,1.41592,1.41613,1.41577,1.41591,40400000.0
2005-09-27 17:28:00,1.41605,1.41612,1.41583,1.41583,50300000.0
2005-09-27 17:29:00,1.41583,1.41603,1.41552,1.41597,42300000.0
2005-09-27 17:30:00,1.41606,1.41626,1.4159,1.41619,48000000.0
2005-09-27 17:31:00,1.41614,1.41614,1.41589,1.41591,33900000.0
2005-09-27 17:32:00,1.41585,1.41609,1.41585,1.416,34400000.0
2005-09-27 17:33:00,1.41599,1.41605,1.41577,1.41579,74100000.0
2005-09-27 17:34:00,1.41577,1.41585,1.41512,1.41523,35900000.0
2005-09-27 17:35:00,1.41505,1.41507,1.41483,1.41492,49500000.0
2005-09-27 17:36:00,1.41474,1.41511,1.41467,1.41511,56500000.0
2005-09-27 17:37:00,1.41507,1.41523,1.41434,1.41523,27600000.0
2005-09-27 17:38:00,1.41521,1.41558,1.41521,1.41535,39000000.0
2005-09-27 17:39:00,1.41548,1.41556,1.4154,1.41549,33200000.0
2005-09-27 17:40:00,1.41546,1.41572,1.41546,1.41555,39400000.0
2005-09-27 17:41:00,1.41556,1.41562,1.41544,1.41552,50400001.0
2005-09-27 17:42:00,1.41568,1.4158,1.41536,1.41571,33800000.0
2005-09-27 17:43:00,1.41572,1.41572,1.41537,1.41565,50100000.0
2005-09-27 17:44:00,1.41559,1.41559,1.4154,1.4154,25600000.0
2005-09-27 17:45:00,1.41556,1.41575,1.41541,1.41575,37800000.0
2005-09-27 17:46:00,1.41582,1.41582,1.4156,1.41582,58900000.0
2005-09-27 17:47:00,1.41573,1.41597,1.41573,1.41575,22200000.0
2005-09-27 17:48:00,1.41578,1.41608,1.41562,1.41608,42400000.0
2005-09-27 17:49:00,1.41611,1.41639,1.41593,1.41632,66800001.0
2005-09-27 17:50:00,1.41642,1.41644,1.41626,1.41639,32400000.0
2005-09-27 17:51:00,1.41606,1.41609,1.41563,1.41573,39900000.0
2005-09-27 17:52:00,1.4159,1.416,1.41575,1.41582,34000000.0
2005-09-27 17:53:00,1.41573,1.41591,1.41567,1.41588,24200000.0
2005-09-27 17:54:00,1.41576,1.41593,1.41531,1.41572,41900000.0
2005-09-27 17:55:00,1.41595,1.41599,1.41534,1.41597,65300001.0
2005-09-27 17:56:00,1.41587,1.41605,1.41581,1.41581,30500000.0
2005-09-27 17:57:00,1.41578,1.41596,1.41501,1.41501,53200000.0
2005-09-27 17:58:00,1.41513,1.41517,1.4146,1.41475,40400000.0
2005-09-27 17:59:00,1.41434,1.41434,1.41372,1.41387,56600000.0
2005-09-27 18:00:00,1.41411,1.41415,1.41386,1.41397,55500000.0
2005-09-27 18:01:00,1.41402,1.41402,1.41361,1.41362,44200000.0
2005-09-27 18:02:00,1.41364,1.41366,1.41337,1.4135,52500000.0
2005-09-27 18:03:00,1.41326,1.41345,1.41316,1.41316,20800000.0
2005-09-27 18:04:00,1.41333,1.41334,1.41309,1.41319,47200000.0
2005-09-27 18:05:00,1.41325,1.41355,1.41311,1.4133,21600000.0
2005-09-27 18:06:00,1.41306,1.41367,1.41306,1.41335,32600000.0
2005-09-27 18:07:00,1.4136,1.41396,1.41351,1.41396,38500000.0
2005-09-27 18:08:00,1.41385,1.41445,1.41385,1.4143,40800000.0
2005-09-27 18:09:00,1.41412,1.41434,1.41412,1.41418,56000001.0
2005-09-27 18:10:00,1.41414,1.41456,1.41406,1.4144,23400000.0
2005-09-27 18:11:00,1.41456,1.41461,1.41438,1.41457,45000000.0
2005-09-27 18:12:00,1.41473,1.41543,1.41473,1.41543,32600000.0
2005-09-27 18:13:00,1.41558,1.41566,1.41523,1.41544,45400000.0
2005-09-27 18:14:00,1.41503,1.41602,1.41503,1.41595,25800000.0
2005-09-27 18:15:00,1.41558,1.41616,1.41556,1.41606,44000001.0
2005-09-27 18:16:00,1.41627,1.41633,1.41617,1.4162,36200000.0
2005-09-27 18:17:00,1.41631,1.41655,1.41631,1.41632,53000000.0
2005-09-27 18:18:00,1.41647,1.41706,1.41647,1.41706,39900000.0
2005-09-27 18:19:00,1.41708,1.41708,1.41687,1.4169,31500000.0
2005-09-27 18:20:00,1.4169,1.41706,1.41664,1.41679,35700000.0
2005-09-27 18:21:00,1.41675,1.41685,1.41659,1.41668,51600001.0
2005-09-27 18:22:00,1.41662,1.41671,1.41633,1.41633,32600000.0
2005-09-27 18:23:00,1.41623,1.41639,1.4161,1.41618,23600000.0
2005-09-27 18:24:00,1.41607,1.41614,1.41573,1.41573,61600000.0
2005-09-27 18:25:00,1.41601,1.41618,1.41583,1.41616,48200000.0
2005-09-27 18:26:00,1.41616,1.41621,1.41582,1.41582,38800000.0
2005-09-27 18:27:00,1.41589,1.41624,1.41564,1.41624,54400000.0
2005-09-27 18:28:00,1.41618,1.41627,1.41596,1.41597,33800000.0
2005-09-27 18:29:00,1.41585,1.41589,1.41556,1.41582,58700000.0
2005-09-27 18:30:00,1.4159,1.4159,1.41552,1.41567,41800000.0
2005-09-27 18:31:00,1.41576,1.4158,1.41541,1.41553,35600000.0
2005-09-27 18:32:00,1.41571,1.41571,1.41498,1.4152,25200000.0
2005-09-27 18:33:00,1.41536,1.41558,1.41502,1.41558,36400000.0
2005-09-27 18:34:00,1.41569,1.41618,1.41558,1.41612,23000000.0
2005-09-27 18:35:00,1.4159,1.41591,1.41561,1.41562,32100000.0
2005-09-27 18:36:00,1.41536,1.41571,1.41533,1.41563,35000000.0
2005-09-27 18:37:00,1.41576,1.41578,1.41474,1.41489,40200000.0
2005-09-27 18:38:00,1.41476,1.41482,1.4144,1.41482,38400000.0
2005-09-27 18:39:00,1.41456,1.41506,1.41456,1.41484,28200000.0
2005-09-27 18:40:00,1.41478,1.41486,1.41391,1.41391,25600000.0
2005-09-27 18:41:00,1.41382,1.41449,1.41382,1.41449,24400000.0
2005-09-27 18:42:00,1.41448,1.41454,1.41433,1.41452,41900000.0
2005-09-27 18:43:00,1.41409,1.41446,1.41394,1.41396,42200000.0
2005-09-27 18:44:00,1.41383,1.41398,1.41359,1.41368,42500000.0
2005-09-27 18:45:00,1.41382,1.41388,1.41344,1.41344,21000000.0
2005-09-27 18:46:00,1.4137,1.4138,1.41361,1.41361,30500000.0
2005-09-27 18:47:00,1.41402,1.41416,1.4138,1.4138,38200000.0
2005-09-27 18:48:00,1.41376,1.41412,1.41376,1.41392,64600002.0
2005-09-27 18:49:00,1.41393,1.41393,1.41329,1.41345,33200000.0
2005-09-27 18:50:00,1.4137,1.41402,1.41356,1.41399,42400000.0
2005-09-27 18:51:00,1.41416,1.41436,1.41394,1.41432,45000000.0
2005-09-27 18:52:00,1.41425,1.4146,1.41386,1.41386,48100000.0
2005-09-27 18:53:00,1.41392,1.41392,1.41358,1.41358,23200000.0
2005-09-27 18:54:00,1.41359,1.41391,1.41324,1.41391,32000000.0
2005-09-27 18:55:00,1.41373,1.41396,1.41373,1.41396,36200000.0
2005-09-27 18:56:00,1.41384,1.41409,1.41359,1.41359,58200000.0
2005-09-27 18:57:00,1.41402,1.41404,1.41341,1.41349,34600000.0
2005-09-27 18:58:00,1.41356,1.41358,1.41308,1.41308,24000000.0
2005-09-27 18:59:00,1.41306,1.41355,1.41268,1.41355,42300000.0
2005-09-27 19:00:00,1.41371,1.41377,1.41331,1.41358,25400000.0
2005-09-27 19:01:00,1.41363,1.41378,1.41326,1.41326,28800000.0
2005-09-27 19:02:00,1.41325,1.41343,1.41319,1.41343,43000000.0
2005-09-27 19:03:00,1.41338,1.41354,1.4132,1.41349,46800000.0
2005-09-27 19:04:00,1.41355,1.41366,1.41324,1.41344,33400000.0
2005-09-27 19:05:00,1.41341,1.41348,1.41318,1.4133,20400000.0
2005-09-27 19:06:00,1.4135,1.4135,1.41303,1.41314,38000000.0
2005-09-27 19:07:00,1.41309,1.41347,1.41289,1.41347,49600000.0
2005-09-27 19:08:00,1.41336,1.41363,1.41336,1.41339,36600000.0
2005-09-27 19:09:00,1.41333,1.41333,1.41296,1.41326,38000000.0
2005-09-27 19:10:00,1.4133,1.4133,1.41277,1.41277,56500000.0
2005-09-27 19:11:00,1.41314,1.41333,1.41309,1.41323,35800000.0
2005-09-27 19:12:00,1.41289,1.4132,1.41289,1.4132,34700000.0
2005-09-27 19:13:00,1.41319,1.41319,1.41292,1.41312,50000000.0
2005-09-27 19:14:00,1.41293,1.41343,1.41282,1.41343,37800000.0
2005-09-27 19:15:00,1.41323,1.41338,1.41306,1.41336,50800001.0
2005-09-27 19:16:00,1.41323,1.4138,1.41323,1.41374,35900000.0
2005-09-27 19:17:00,1.41377,1.41386,1.41347,1.41377,37300000.0
2005-09-27 19:18:00,1.41381,1.41381,1.41332,1.41337,32800000.0
2005-09-27 19:19:00,1.41345,1.41346,1.41298,1.41339,38400000.0
2005-09-27 19:20:00,1.41337,1.41354,1.41321,1.41351,43100000.0
2005-09-27 19:21:00,1.41352,1.41392,1.41352,1.41381,25200000.0
2005-09-27 19:22:00,1.41404,1.41428,1.41392,1.41392,32800000.0
2005-09-27 19:23:00,1.41351,1.41371,1.41326,1.41367,49800000.0
2005-09-27 19:24:00,1.41371,1.41371,1.41341,1.41359,46700000.0
2005-09-27 19:25:00,1.41387,1.41391,1.41369,1.41391,50400001.0
2005-09-27 19:26:00,1.41371,1.41387,1.4135,1.41358,45000000.0
2005-09-27 19:27:00,1.41344,1.41363,1.41316,1.41363,40400000.0
2005-09-27 19:28:00,1.41366,1.41416,1.41366,1.41391,43800000.0
2005-09-27 19:29:00,1.4139,1.41406,1.41353,1.41399,35200000.0
2005-09-27 19:30:00,1.41416,1.41416,1.41398,1.41408,37600000.0
2005-09-27 19:31:00,1.41459,1.41464,1.41435,1.41454,49300000.0
2005-09-27 19:32:00,1.41428,1.41439,1.41418,1.41428,33800000.0
2005-09-27 19:33:00,1.4144,1.4144,1.41406,1.41414,40000000.0
2005-09-27 19:34:00,1.41401,1.41404,1.41381,1.41389,52700001.0
2005-09-27 19:35:00,1.41369,1.4139,1.41349,1.41382,43800000.0
2005-09-27 19:36:00,1.41378,1.41413,1.41378,1.41409,29300000.0
2005-09-27 19:37:00,1.41428,1.41457,1.41412,1.41412,41200000.0
2005-09-27 19:38:00,1.41386,1.41436,1.41386,1.41419,31300000.0
2005-09-27 19:39:00,1.4143,1.4143,1.41398,1.41422,51800000.0
2005-09-27 19:40:00,1.41413,1.4144,1.41406,1.41419,41200000.0
2005-09-27 19:41:00,1.41419,1.41429,1.41403,1.41423,42200000.0
2005-09-27 19:42:00,1.41421,1.41444,1.41394,1.41444,47500000.0
2005-09-27 19:43:00,1.41444,1.41456,1.41409,1.41444,36800000.0
2005-09-27 19:44:00,1.41436,1.41438,1.41401,1.41429,41800000.0
2005-09-27 19:45:00,1.41426,1.41441,1.41426,1.41439,63400000.0
2005-09-27 19:46:00,1.41425,1.41439,1.41341,1.41341,43300000.0
2005-09-27 19:47:00,1.41361,1.41378,1.41357,1.41374,42200000.0
2005-09-27 19:48:00,1.41367,1.41367,1.41329,1.41341,40800000.0
2005-09-27 19:49:00,1.41331,1.41343,1.41301,1.41301,22000000.0
2005-09-27 19:50:00,1.41331,1.41331,1.41309,1.41331,45300000.0
2005-09-27 19:51:00,1.41315,1.41349,1.41315,1.41334,68100001.0
2005-09-27 19:52:00,1.41358,1.41382,1.41342,1.41353,21800000.0
2005-09-27 19:53:00,1.41359,1.41376,1.41337,1.4137,44600000.0
2005-09-27 19:54:00,1.41376,1.41386,1.41376,1.41381,25400000.0
2005-09-27 19:55:00,1.41402,1.41426,1.41397,1.41399,35200000.0
2005-09-27 19:56:00,1.41392,1.41398,1.41369,1.41385,35700000.0
2005-09-27 19:57:00,1.41392,1.41397,1.41373,1.41388,24000000.0
2005-09-27 19:58:00,1.41376,1.41385,1.41371,1.41377,34600000.0
2005-09-27 19:59:00,1.41394,1.41403,1.41384,1.41384,47200000.0
2005-09-27 20:00:00,1.41382,1.41428,1.41381,1.41381,44200000.0
2005-09-27 20:01:00,1.41416,1.41419,1.4139,1.41396,42900000.0
2005-09-27 20:02:00,1.4139,1.4139,1.41351,1.41376,53300000.0
2005-09-27 20:03:00,1.41384,1.41384,1.41351,1.4137,30600000.0
2005-09-27 20:04:00,1.41385,1.41396,1.41349,1.41374,51100000.0
2005-09-27 20:05:00,1.41365,1.41383,1.41355,1.41355,30400000.0
2005-09-27 20:06:00,1.41365,1.41377,1.41359,1.41366,42600000.0
2005-09-27 20:07:00,1.41356,1.4138,1.41345,1.41371,30400000.0
2005-09-27 20:08:00,1.41373,1.41373,1.41329,1.41353,26600000.0
2005-09-27 20:09:00,1.41356,1.41361,1.41349,1.4136,46100000.0
2005-09-27 20:10:00,1.41322,1.41359,1.41322,1.41345,54200000.0
2005-09-27 20:11:00,1.41346,1.41346,1.41316,1.41325,42000001.0
2005-09-27 20:12:00,1.41341,1.41341,1.41292,1.41332,47500000.0
2005-09-27 20:13:00,1.41335,1.41341,1.41315,1.41337,47900000.0
2005-09-27 20:14:00,1.41332,1.41343,1.41282,1.41343,39500000.0
2005-09-27 20:15:00,1.41344,1.41346,1.41324,1.41346,48600000.0
2005-09-27 20:16:00,1.41338,1.4135,1.41323,1.41323,54600000.0
2005-09-27 20:17:00,1.41328,1.41355,1.41314,1.41349,57900001.0
2005-09-27 20:18:00,1.41354,1.4138,1.41344,1.41345,53300000.0
2005-09-27 20:19:00,1.41364,1.41368,1.4135,1.41356,54200000.0
2005-09-27 20:20:00,1.41365,1.4137,1.41342,1.4137,23200000.0
2005-09-27 20:21:00,1.41364,1.41371,1.4136,1.4136,49600000.0
2005-09-27 20:22:00,1.41362,1.41367,1.41345,1.41357,90300000.0
2005-09-27 20:23:00,1.41352,1.41354,1.41318,1.41336,47200000.0
2005-09-27 20:24:00,1.41358,1.41365,1.4134,1.41355,28000000.0
2005-09-27 20:25:00,1.41359,1.41359,1.41327,1.41329,53300000.0
2005-09-27 20:26:00,1.41355,1.41355,1.41316,1.41343,39400000.0
2005-09-27 20:27:00,1.4135,1.41353,1.41307,1.4133,56000001.0
2005-09-27 20:28:00,1.41338,1.41354,1.41322,1.41336,24800000.0
2005-09-27 20:29:00,1.41323,1.41337,1.41286,1.41326,39600000.0
2005-09-27 20:30:00,1.41337,1.41342,1.41324,1.41342,20600000.0
2005-09-27 20:31:00,1.41337,1.41359,1.41291,1.41359,47500000.0
2005-09-27 20:32:00,1.41357,1.4138,1.41338,1.41378,42400000.0
2005-09-27 20:33:00,1.4138,1.4138,1.41348,1.41362,31800000.0
2005-09-27 20:34:00,1.41347,1.41362,1.41337,1.41353,34300000.0
2005-09-27 20:35:00,1.41329,1.41344,1.41322,1.41324,34400000.0
2005-09-27 20:36:00,1.41344,1.41365,1.41334,1.41337,50800000.0
2005-09-27 20:37:00,1.41349,1.4136,1.4133,1.4136,36000000.0
2005-09-27 20:38:00,1.41374,1.41374,1.41352,1.41371,30400000.0
2005-09-27 20:39:00,1.41365,1.414,1.41365,1.4137,38800000.0
2005-09-27 20:40:00,1.41371,1.41391,1.41369,1.41374,62300000.0
2005-09-27 20:41:00,1.41374,1.41382,1.4135,1.4138,46700000.0
2005-09-27 20:42:00,1.41383,1.41387,1.41348,1.4137,34200000.0
2005-09-27 20:43:00,1.41366,1.41419,1.41366,1.4137,42400000.0
2005-09-27 20:44:00,1.41407,1.41419,1.41379,1.41401,27200000.0
2005-09-27 20:45:00,1.41383,1.41414,1.41383,1.41395,33600000.0
2005-09-27 20:46:00,1.41416,1.41421,1.41397,1.41421,47800000.0
2005-09-27 20:47:00,1.41421,1.41433,1.41388,1.4141,53200000.0
2005-09-27 20:48:00,1.41379,1.41398,1.4137,1.41382,53900000.0
2005-09-27 20:49:00,1.41374,1.41386,1.41374,1.41384,23000000.0
2005-09-27 20:50:00,1.4137,1.41371,1.41349,1.41371,23400000.0
2005-09-27 20:51:00,1.41354,1.41403,1.41354,1.41367,21400000.0
2005-09-27 20:52:00,1.41349,1.41359,1.41343,1.41343,30800000.0
2005-09-27 20:53:00,1.41327,1.41361,1.41327,1.41345,34000000.0
2005-09-27 20:54:00,1.41327,1.41398,1.41327,1.41385,51600000.0
2005-09-27 20:55:00,1.41391,1.41436,1.41387,1.41436,43200000.0
2005-09-27 20:56:00,1.41419,1.41426,1.41399,1.41412,39600001.0
2005-09-27 20:57:00,1.41407,1.41407,1.41371,1.41371,19800000.0
2005-09-27 20:58:00,1.41382,1.41387,1.41359,1.41359,45800000.0
2005-09-27 20:59:00,1.41357,1.41404,1.41357,1.414,36700000.0
2005-09-27 21:00:00,1.41382,1.41389,1.41335,1.41355,20600000.0
2005-09-27 21:01:00,1.41355,1.41368,1.41262,1.41262,22000000.0
2005-09-27 21:02:00,1.413,1.41319,1.41256,1.41314,46600000.0
2005-09-27 21:03:00,1.41309,1.41309,1.41284,1.41284,20800000.0
2005-09-27 21:04:00,1.41315,1.41328,1.41309,1.41325,33200000.0
2005-09-27 21:05:00,1.41303,1.41339,1.41301,1.41317,37200000.0
2005-09-27 21:06:00,1.41322,1.41322,1.41292,1.41307,33000000.0
2005-09-27 21:07:00,1.41286,1.41286,1.41254,1.41259,35300000.0
2005-09-27 21:08:00,1.41251,1.41259,1.41244,1.41256,29400000.0
2005-09-27 21:09:00,1.41257,1.41257,1.41232,1.41255,45200000.0
2005-09-27 21:10:00,1.41258,1.41258,1.41227,1.41234,60100000.0
2005-09-27 21:11:00,1.41232,1.41253,1.41213,1.41225,42800000.0
2005-09-27 21:12:00,1.41238,1.41252,1.4123,1.41239,47500000.0
2005-09-27 21:13:00,1.4124,1.41264,1.4124,1.41247,45800000.0
2005-09-27 21:14:00,1.41247,1.41273,1.41245,1.41252,46900000.0
2005-09-27 21:15:00,1.41254,1.41277,1.41252,1.4126,49800000.0
2005-09-27 21:16:00,1.41218,1.41258,1.41218,1.41249,38200000.0
2005-09-27 21:17:00,1.41245,1.41258,1.41215,1.41215,41600001.0
2005-09-27 21:18:00,1.41259,1.41259,1.41194,1.41232,39000000.0
2005-09-27 21:19:00,1.41245,1.41245,1.41211,1.41216,15800000.0
2005-09-27 21:20:00,1.41219,1.41237,1.41214,1.4122,62800001.0
2005-09-27 21:21:00,1.41222,1.41249,1.41222,1.4123,28900000.0
2005-09-27 21:22:00,1.41212,1.41286,1.41212,1.41284,27000000.0
2005-09-27 21:23:00,1.413,1.41321,1.41267,1.41267,49600000.0
2005-09-27 21:24:00,1.41294,1.41352,1.41294,1.41325,36200000.0
2005-09-27 21:25:00,1.4137,1.41393,1.41329,1.41329,42000000.0
2005-09-27 21:26:00,1.41345,1.41357,1.41335,1.41335,27000000.0
2005-09-27 21:27:00,1.41331,1.41345,1.41331,1.41338,26400000.0
2005-09-27 21:28:00,1.41344,1.41386,1.41344,1.41377,36700000.0
2005-09-27 21:29:00,1.41386,1.41406,1.41373,1.41406,46100000.0
2005-09-27 21:30:00,1.41406,1.41407,1.41385,1.41387,36300000.0
2005-09-27 21:31:00,1.41383,1.41383,1.4133,1.4133,32800000.0
2005-09-27 21:32:00,1.41337,1.41337,1.41322,1.41327,62600002.0
2005-09-27 21:33:00,1.41349,1.41359,1.41338,1.41354,40200000.0
2005-09-27 21:34:00,1.41365,1.41376,1.41362,1.41376,29000000.0
2005-09-27 21:35:00,1.41363,1.41373,1.41335,1.41373,41300000.0
2005-09-27 21:36:00,1.41378,1.41378,1.41334,1.41361,32000000.0
2005-09-27 21:37:00,1.41365,1.41366,1.41355,1.41363,35500000.0
2005-09-27 21:38:00,1.41373,1.41383,1.41366,1.41383,24200000.0
2005-09-27 21:39:00,1.41369,1.41394,1.41369,1.41379,35200000.0
2005-09-27 21:40:00,1.41368,1.4139,1.41354,1.4137,27800000.0
2005-09-27 21:41:00,1.41375,1.41408,1.41375,1.41408,37800000.0
2005-09-27 21:42:00,1.41425,1.41438,1.41394,1.41394,35000001.0
2005-09-27 21:43:00,1.41436,1.41456,1.41436,1.41452,23400000.0
2005-09-27 21:44:00,1.41413,1.41413,1.41351,1.41404,37600000.0
2005-09-27 21:45:00,1.4143,1.41443,1.4143,1.41437,23400000.0
2005-09-27 21:46:00,1.41444,1.41454,1.41419,1.41431,38400000.0
2005-09-27 21:47:00,1.41408,1.41424,1.41403,1.4141,28000000.0
2005-09-27 21:48:00,1.41436,1.41444,1.41414,1.41419,46800000.0
2005-09-27 21:49:00,1.41424,1.41437,1.41421,1.41436,30200000.0
2005-09-27 21:50:00,1.41447,1.41447,1.41418,1.41418,50900000.0
2005-09-27 21:51:00,1.4141,1.41431,1.4141,1.4143,49200000.0
2005-09-27 21:52:00,1.41423,1.41442,1.41415,1.4143,37400000.0
2005-09-27 21:53:00,1.41425,1.41434,1.41412,1.41412,22800000.0
2005-09-27 21:54:00,1.41415,1.41445,1.41415,1.41433,35600000.0
2005-09-27 21:55:00,1.41431,1.41436,1.41416,1.41433,57800000.0
2005-09-27 21:56:00,1.41429,1.41437,1.41415,1.41418,48400000.0
2005-09-27 21:57:00,1.41429,1.41447,1.41397,1.4144,52200000.0
2005-09-27 21:58:00,1.41436,1.41444,1.41414,1.41414,35800000.0
2005-09-27 21:59:00,1.41412,1.41425,1.41393,1.41393,34000000.0
2005-09-27 22:00:00,1.41388,1.41414,1.41376,1.41414,48600001.0
2005-09-27 22:01:00,1.41406,1.41429,1.41404,1.4141,52600000.0
2005-09-27 22:02:00,1.4141,1.4141,1.41363,1.41373,22200000.0
2005-09-27 22:03:00,1.41383,1.41383,1.41348,1.41372,28800000.0
2005-09-27 22:04:00,1.41386,1.41397,1.41373,1.41383,30400000.0
2005-09-27 22:05:00,1.41396,1.41396,1.41376,1.41396,54100000.0
2005-09-27 22:06:00,1.41392,1.41392,1.41344,1.41377,38400000.0
2005-09-27 22:07:00,1.41363,1.41393,1.41363,1.41369,23000000.0
2005-09-27 22:08:00,1.41335,1.41377,1.41335,1.41377,40200000.0
2005-09-27 22:09:00,1.41361,1.41374,1.41332,1.41355,23200000.0
2005-09-27 22:10:00,1.41362,1.41381,1.41354,1.41381,50500000.0
2005-09-27 22:11:00,1.41377,1.41389,1.41363,1.41367,47900000.0
2005-09-27 22:12:00,1.41382,1.41395,1.41376,1.41376,35200000.0
2005-09-27 22:13:00,1.41383,1.41391,1.41381,1.41381,24600000.0
2005-09-27 22:14:00,1.4137,1.41408,1.4137,1.41394,51400000.0
2005-09-27 22:15:00,1.41391,1.41417,1.41388,1.41403,60400000.0
2005-09-27 22:16:00,1.41395,1.41406,1.41379,1.41379,24200000.0
2005-09-27 22:17:00,1.41401,1.41418,1.4138,1.41411,45100000.0
2005-09-27 22:18:00,1.41421,1.41421,1.41398,1.41406,46200000.0
2005-09-27 22:19:00,1.41406,1.41424,1.41406,1.4141,37800000.0
2005-09-27 22:20:00,1.41416,1.41422,1.41394,1.41406,43000000.0
2005-09-27 22:21:00,1.41388,1.41414,1.41366,1.414,32600000.0
2005-09-27 22:22:00,1.41406,1.41406,1.4137,1.4139,44100000.0
2005-09-27 22:23:00,1.41403,1.41404,1.41388,1.41388,22600000.0
2005-09-27 22:24:00,1.41398,1.41398,1.41373,1.41395,34600000.0
2005-09-27 22:25:00,1.41384,1.41394,1.41374,1.41386,30200000.0
2005-09-27 22:26:00,1.41368,1.41393,1.41368,1.41393,30400000.0
2005-09-27 22:27:00,1.4137,1.41373,1.41329,1.41368,22600000.0
2005-09-27 22:28:00,1.41366,1.41401,1.41364,1.41374,44000000.0
2005-09-27 22:29:00,1.41377,1.41384,1.41359,1.41374,26900000.0
2005-09-27 22:30:00,1.41377,1.41384,1.41337,1.41337,42400000.0
2005-09-27 22:31:00,1.4137,1.41419,1.41344,1.41411,35200000.0
2005-09-27 22:32:00,1.41399,1.41399,1.41379,1.41381,44600000.0
2005-09-27 22:33:00,1.41365,1.41383,1.41365,1.41377,47000000.0
2005-09-27 22:34:00,1.41358,1.41364,1.4132,1.41338,45300000.0
2005-09-27 22:35:00,1.41339,1.41346,1.41326,1.41326,42400000.0
2005-09-27 22:36:00,1.41348,1.41374,1.41307,1.41307,44100000.0
2005-09-27 22:37:00,1.41364,1.41377,1.41361,1.41372,56400000.0
2005-09-27 22:38:00,1.41372,1.41387,1.41359,1.41368,39800000.0
2005-09-27 22:39:00,1.41356,1.41362,1.41332,1.41342,19600000.0
2005-09-27 22:40:00,1.41356,1.41356,1.41318,1.41318,40900000.0
2005-09-27 22:41:00,1.41366,1.41387,1.41363,1.41382,35200000.0
2005-09-27 22:42:00,1.41378,1.41378,1.41336,1.41344,31800000.0
2005-09-27 22:43:00,1.41364,1.41398,1.41364,1.41394,36000000.0
2005-09-27 22:44:00,1.41372,1.41386,1.41363,1.41374,24000000.0
2005-09-27 22:45:00,1.41376,1.41376,1.41362,1.41376,28900000.0
2005-09-27 22:46:00,1.4137,1.41386,1.41362,1.4137,40900000.0
2005-09-27 22:47:00,1.41366,1.41373,1.41348,1.41348,46900000.0
2005-09-27 22:48:00,1.4133,1.41365,1.4133,1.41352,33600000.0
2005-09-27 22:49:00,1.41359,1.4138,1.41336,1.41368,28600000.0
2005-09-27 22:50:00,1.41382,1.41397,1.41374,1.41374,22000000.0
2005-09-27 22:51:00,1.41392,1.41405,1.41386,1.41405,26400000.0
2005-09-27 22:52:00,1.41394,1.41397,1.41373,1.41378,27300000.0
2005-09-27 22:53:00,1.41383,1.41402,1.41346,1.41402,65200001.0
2005-09-27 22:54:00,1.41404,1.41405,1.41367,1.41367,34400000.0
2005-09-27 22:55:00,1.4139,1.41404,1.41379,1.41379,25800000.0
2005-09-27 22:56:00,1.41395,1.41428,1.41393,1.41428,25600000.0
2005-09-27 22:57:00,1.41424,1.41424,1.41391,1.41391,34800000.0
2005-09-27 22:58:00,1.41417,1.41426,1.41415,1.41415,44400001.0
2005-09-27 22:59:00,1.41432,1.41437,1.41415,1.41432,45000000.0
2005-09-27 23:00:00,1.4144,1.4149,1.4144,1.4148,64300000.0
2005-09-27 23:03:00,1.4147,1.4148,1.4147,1.4148,64300000.0
2005-09-27 23:04:00,1.4147,1.4147,1.4147,1.4147,64300000.0
2005-09-27 23:05:00,1.4148,1.4148,1.4146,1.4146,64300000.0
2005-09-27 23:06:00,1.4142,1.4144,1.4141,1.4144,64300000.0
2005-09-27 23:07:00,1.4143,1.4143,1.4143,1.4143,64300000.0
2005-09-27 23:08:00,1.4144,1.4144,1.4143,1.4143,64300000.0
2005-09-27 23:09:00,1.4144,1.4145,1.4143,1.4144,64300000.0
2005-09-27 23:10:00,1.4143,1.4145,1.4143,1.4145,64300000.0
2005-09-27 23:11:00,1.4146,1.4148,1.4146,1.4146,64300000.0
2005-09-27 23:12:00,1.4148,1.4153,1.4148,1.4151,64300000.0
2005-09-27 23:13:00,1.4149,1.4151,1.4149,1.4151,64300000.0
2005-09-27 23:14:00,1.4148,1.4148,1.4148,1.4148,64300000.0
2005-09-27 23:15:00,1.4149,1.4151,1.4148,1.4149,64300000.0
2005-09-27 23:16:00,1.4148,1.4151,1.4148,1.4148,64300000.0
2005-09-27 23:17:00,1.4149,1.4151,1.4146,1.4146,64300000.0
2005-09-27 23:18:00,1.4145,1.4145,1.4145,1.4145,64300000.0
2005-09-27 23:20:00,1.4149,1.4149,1.4148,1.4148,64300000.0
2005-09-27 23:22:00,1.4149,1.4151,1.4148,1.4148,64300000.0
2005-09-27 23:23:00,1.4149,1.4149,1.4146,1.4148,64300000.0
2005-09-27 23:24:00,1.4151,1.4151,1.4151,1.4151,64300000.0
2005-09-27 23:25:00,1.4152,1.4152,1.4149,1.4151,64300000.0
2005-09-27 23:26:00,1.4147,1.4151,1.4147,1.4149,64300000.0
2005-09-27 23:27:00,1.4148,1.4149,1.4148,1.4149,64300000.0
2005-09-27 23:28:00,1.41404,1.41404,1.41362,1.41362,64300000.0
2005-09-27 23:29:00,1.4145,1.4149,1.4145,1.4149,28400000.0
2005-09-27 23:30:00,1.4139,1.41487,1.4139,1.41487,28400000.0
2005-09-27 23:31:00,1.41507,1.41516,1.41478,1.41516,38000000.0
2005-09-27 23:32:00,1.41491,1.41515,1.41477,1.41489,41400000.0
2005-09-27 23:33:00,1.41467,1.41494,1.41467,1.41494,35200000.0
2005-09-27 23:34:00,1.41502,1.41502,1.41466,1.41476,52100000.0
2005-09-27 23:35:00,1.41508,1.41511,1.41493,1.41494,10400000.0
2005-09-27 23:36:00,1.41493,1.41493,1.41482,1.41482,42400000.0
2005-09-27 23:37:00,1.41494,1.41496,1.41489,1.41494,36800000.0
2005-09-27 23:38:00,1.41499,1.41513,1.41486,1.41498,47800000.0
2005-09-27 23:39:00,1.41471,1.41472,1.41447,1.41447,41800000.0
2005-09-27 23:40:00,1.41475,1.41475,1.41439,1.41439,34000000.0
2005-09-27 23:41:00,1.41448,1.41469,1.41424,1.41424,42600000.0
2005-09-27 23:42:00,1.41474,1.41474,1.41453,1.41467,22200000.0
2005-09-27 23:43:00,1.41463,1.41473,1.41425,1.41468,33000000.0
2005-09-27 23:45:00,1.41462,1.41484,1.41443,1.41469,49800000.0
2005-09-27 23:46:00,1.41491,1.41502,1.41487,1.41499,53200000.0
2005-09-27 23:47:00,1.41502,1.41512,1.41489,1.415,40600000.0
2005-09-27 23:48:00,1.41501,1.41502,1.41478,1.415,27800000.0
2005-09-27 23:49:00,1.4151,1.41513,1.41475,1.41495,37400000.0
2005-09-27 23:50:00,1.415,1.41512,1.41478,1.41499,25200000.0
2005-09-27 23:51:00,1.41508,1.41518,1.41486,1.415,53900000.0
2005-09-27 23:54:00,1.4152,1.41534,1.41468,1.41468,32500000.0
2005-09-27 23:55:00,1.41502,1.41531,1.41502,1.41531,43700000.0
2005-09-27 23:56:00,1.41541,1.41543,1.41517,1.41523,60600001.0
2005-09-27 23:57:00,1.41535,1.41544,1.41531,1.4154,49200001.0
2005-09-27 23:58:00,1.41541,1.41554,1.41511,1.41546,34200000.0
2005-09-28 00:00:00,1.4154,1.41551,1.41526,1.41536,34400000.0
2005-09-28 00:01:00,1.4154,1.4154,1.41514,1.4153,37200000.0
2005-09-28 00:02:00,1.41516,1.41516,1.41469,1.41508,49400000.0
2005-09-28 00:03:00,1.41515,1.41515,1.4148,1.41483,46200000.0
2005-09-28 00:04:00,1.4147,1.41478,1.41454,1.41478,26400000.0
2005-09-28 00:05:00,1.41484,1.41484,1.4145,1.4145,35700000.0
2005-09-28 00:06:00,1.41463,1.41482,1.41463,1.41482,38800000.0
2005-09-28 00:07:00,1.4147,1.41484,1.41457,1.41467,21800000.0
2005-09-28 00:08:00,1.4147,1.41476,1.41453,1.41476,43400000.0
2005-09-28 00:09:00,1.41469,1.41489,1.41459,1.41464,33200000.0
2005-09-28 00:10:00,1.4148,1.41487,1.41467,1.41477,40200000.0
2005-09-28 00:11:00,1.41482,1.41487,1.41462,1.4148,29200000.0
2005-09-28 00:12:00,1.41493,1.41498,1.41473,1.41473,18400000.0
2005-09-28 00:13:00,1.41488,1.41488,1.4145,1.41475,35200000.0
2005-09-28 00:14:00,1.4148,1.41494,1.41469,1.41489,21600000.0
2005-09-28 00:15:00,1.41458,1.4147,1.41449,1.41449,23600000.0
2005-09-28 00:16:00,1.4145,1.41452,1.4143,1.41435,36600000.0
2005-09-28 00:17:00,1.41439,1.4147,1.41439,1.41469,27600000.0
2005-09-28 00:18:00,1.41467,1.41469,1.41428,1.41438,36000000.0
2005-09-28 00:19:00,1.41458,1.41478,1.41452,1.41478,25800000.0
2005-09-28 00:20:00,1.41492,1.41501,1.41466,1.41466,36600000.0
2005-09-28 00:21:00,1.4151,1.4151,1.4148,1.4148,36400000.0
2005-09-28 00:23:00,1.4147,1.4148,1.4147,1.4148,36400000.0
2005-09-28 00:24:00,1.41494,1.41494,1.41456,1.41473,36400000.0
2005-09-28 00:25:00,1.41456,1.41476,1.4145,1.41467,72800000.0
2005-09-28 00:26:00,1.41471,1.41474,1.41456,1.4147,28400000.0
2005-09-28 00:28:00,1.4148,1.41491,1.41469,1.41485,66400000.0
2005-09-28 00:29:00,1.41483,1.415,1.41477,1.41494,47200000.0
2005-09-28 00:30:00,1.41475,1.41522,1.41475,1.41497,54600000.0
2005-09-28 00:31:00,1.4149,1.4149,1.41446,1.41446,30600000.0
2005-09-28 00:32:00,1.41437,1.41461,1.41432,1.41439,25400000.0
2005-09-28 00:34:00,1.4145,1.41471,1.41443,1.41449,35600000.0
2005-09-28 00:35:00,1.41494,1.41494,1.41472,1.41493,49000001.0
2005-09-28 00:36:00,1.41493,1.41504,1.41484,1.41504,23200000.0
2005-09-28 00:37:00,1.41507,1.41514,1.41501,1.41501,29400000.0
2005-09-28 00:38:00,1.41507,1.41516,1.41489,1.41495,36200000.0
2005-09-28 00:39:00,1.4151,1.41522,1.41489,1.41502,46800000.0
2005-09-28 00:40:00,1.41518,1.41528,1.41508,1.41528,31100000.0
2005-09-28 00:41:00,1.41528,1.41528,1.41493,1.41513,41100000.0
2005-09-28 00:42:00,1.41513,1.41521,1.4151,1.4152,37600000.0
2005-09-28 00:43:00,1.41501,1.41528,1.41482,1.41525,49000000.0
2005-09-28 00:44:00,1.41522,1.41522,1.41509,1.41517,33000000.0
2005-09-28 00:45:00,1.41519,1.4152,1.415,1.41507,41900000.0
2005-09-28 00:46:00,1.41514,1.41522,1.41504,1.41522,32200000.0
2005-09-28 00:47:00,1.41515,1.41522,1.41502,1.41512,41700000.0
2005-09-28 00:48:00,1.4149,1.41524,1.4149,1.41507,31000000.0
2005-09-28 00:49:00,1.41521,1.41521,1.41487,1.41508,52800000.0
2005-09-28 00:50:00,1.41506,1.41535,1.41503,1.4153,30400000.0
2005-09-28 00:51:00,1.41514,1.41535,1.41511,1.41535,61900001.0
2005-09-28 00:52:00,1.41526,1.41548,1.41526,1.41548,29200000.0
2005-09-28 00:53:00,1.41508,1.41534,1.41502,1.41534,30800000.0
2005-09-28 00:54:00,1.41505,1.41553,1.41505,1.41544,33000000.0
2005-09-28 00:55:00,1.41536,1.41536,1.41484,1.41514,58600001.0
2005-09-28 00:56:00,1.41488,1.41488,1.41465,1.41477,38400000.0
2005-09-28 00:57:00,1.41488,1.41488,1.4146,1.4146,56500000.0
2005-09-28 00:58:00,1.41486,1.41486,1.41464,1.41473,50100000.0
2005-09-28 00:59:00,1.41498,1.41498,1.41483,1.41498,35000000.0
2005-09-28 01:00:00,1.41497,1.41515,1.41492,1.41501,43400000.0
2005-09-28 01:01:00,1.415,1.41515,1.41493,1.41503,38100000.0
2005-09-28 01:02:00,1.41513,1.41513,1.41467,1.41467,42000000.0
2005-09-28 01:03:00,1.41511,1.41519,1.41494,1.41511,51300000.0
2005-09-28 01:04:00,1.41513,1.41517,1.41508,1.41512,34000000.0
2005-09-28 01:05:00,1.41528,1.4153,1.41512,1.4152,27400000.0
2005-09-28 01:06:00,1.41527,1.41527,1.41501,1.41518,44300000.0
2005-09-28 01:07:00,1.41519,1.41528,1.415,1.41511,24200000.0
2005-09-28 01:09:00,1.41523,1.41527,1.41509,1.41516,30200000.0
2005-09-28 01:10:00,1.41503,1.41513,1.41476,1.41497,24400000.0
2005-09-28 01:11:00,1.41492,1.4151,1.41488,1.4151,51100000.0
2005-09-28 01:12:00,1.41497,1.41515,1.41472,1.415,38000000.0
2005-09-28 01:13:00,1.41517,1.4152,1.4149,1.4152,42400001.0
2005-09-28 01:14:00,1.415,1.41515,1.41482,1.415,26000000.0
2005-09-28 01:15:00,1.41491,1.41491,1.4146,1.41482,34100000.0
2005-09-28 01:16:00,1.41488,1.41505,1.41478,1.41493,47200000.0
2005-09-28 01:17:00,1.41488,1.4149,1.41469,1.41469,36400000.0
2005-09-28 01:18:00,1.41455,1.41478,1.41434,1.41478,29100000.0
2005-09-28 01:19:00,1.41476,1.41505,1.41472,1.41496,34000000.0
2005-09-28 01:20:00,1.41502,1.41513,1.41434,1.41513,30900000.0
2005-09-28 01:21:00,1.41503,1.4153,1.41503,1.4151,49500000.0
2005-09-28 01:22:00,1.41501,1.4151,1.41482,1.41502,25200000.0
2005-09-28 01:23:00,1.41507,1.4153,1.41494,1.41494,54300000.0
2005-09-28 01:24:00,1.41532,1.41543,1.41513,1.41515,27000000.0
2005-09-28 01:25:00,1.41507,1.41507,1.41451,1.41451,45800000.0
2005-09-28 01:26:00,1.41457,1.41489,1.41457,1.4148,26000000.0
2005-09-28 01:27:00,1.41485,1.41504,1.41478,1.41504,23400000.0
2005-09-28 01:28:00,1.41487,1.41504,1.4147,1.41499,56100000.0
2005-09-28 01:29:00,1.41498,1.41498,1.41471,1.41471,37800000.0
2005-09-28 01:30:00,1.41475,1.41479,1.41427,1.41439,49400000.0
2005-09-28 01:31:00,1.41422,1.41439,1.41416,1.41437,40200000.0
2005-09-28 01:32:00,1.41439,1.41448,1.4142,1.41428,30200000.0
2005-09-28 01:33:00,1.41441,1.41494,1.41441,1.41494,33200000.0
2005-09-28 01:34:00,1.41479,1.41506,1.41445,1.41496,35200000.0
2005-09-28 01:35:00,1.41485,1.41495,1.41452,1.41452,56200001.0
2005-09-28 01:36:00,1.41475,1.41507,1.41475,1.41503,77900000.0
2005-09-28 01:37:00,1.41507,1.41521,1.41479,1.41516,28000000.0
2005-09-28 01:38:00,1.41509,1.41527,1.41502,1.41527,46900000.0
2005-09-28 01:39:00,1.41507,1.41522,1.41476,1.41515,39600000.0
2005-09-28 01:40:00,1.4152,1.41531,1.41516,1.41524,32800000.0
2005-09-28 01:41:00,1.41508,1.41532,1.41501,1.41521,33400000.0
2005-09-28 01:42:00,1.41529,1.4153,1.41497,1.41522,41500000.0
2005-09-28 01:43:00,1.41523,1.41528,1.41471,1.41518,44800001.0
2005-09-28 01:44:00,1.41526,1.41536,1.41504,1.41534,23400000.0
2005-09-28 01:45:00,1.41541,1.41557,1.41536,1.41543,43600000.0
2005-09-28 01:46:00,1.41526,1.41554,1.41523,1.41535,36100000.0
2005-09-28 01:47:00,1.41535,1.41542,1.41514,1.41515,32900000.0
2005-09-28 01:48:00,1.41536,1.41562,1.41517,1.41517,37600000.0
2005-09-28 01:49:00,1.41561,1.41581,1.41509,1.41556,20200000.0
2005-09-28 01:50:00,1.41533,1.41554,1.41497,1.41554,28100000.0
2005-09-28 01:51:00,1.41544,1.41549,1.41524,1.41524,27500000.0
2005-09-28 01:52:00,1.41547,1.41552,1.41527,1.41527,28200000.0
2005-09-28 01:53:00,1.41561,1.41561,1.41539,1.41554,47400000.0
2005-09-28 01:54:00,1.41545,1.4155,1.41532,1.41532,36800000.0
2005-09-28 01:55:00,1.41511,1.41533,1.41493,1.41493,44200000.0
2005-09-28 01:56:00,1.41516,1.41533,1.41505,1.41509,47600001.0
2005-09-28 01:57:00,1.41513,1.41526,1.41506,1.41516,42400000.0
2005-09-28 01:58:00,1.41506,1.41519,1.41472,1.41487,25900000.0
2005-09-28 01:59:00,1.41508,1.41508,1.41462,1.41468,29400000.0
2005-09-28 02:00:00,1.41422,1.41452,1.41414,1.41433,49800000.0
2005-09-28 02:01:00,1.41405,1.41416,1.41391,1.41391,50000000.0
2005-09-28 02:02:00,1.41381,1.41436,1.41378,1.41427,96600000.0
2005-09-28 02:03:00,1.41455,1.41487,1.41455,1.41487,75200000.0
2005-09-28 02:04:00,1.41475,1.41492,1.41452,1.41464,46400000.0
2005-09-28 02:05:00,1.41462,1.41462,1.4144,1.41449,68100000.0
2005-09-28 02:06:00,1.41458,1.41466,1.4141,1.41466,80900000.0
2005-09-28 02:07:00,1.41461,1.41527,1.41461,1.41515,208900001.0
2005-09-28 02:08:00,1.41504,1.41514,1.41493,1.41503,39800000.0
2005-09-28 02:09:00,1.41495,1.41514,1.41467,1.41493,172000000.0
2005-09-28 02:10:00,1.41449,1.41482,1.41449,1.41469,117800000.0
2005-09-28 02:11:00,1.41472,1.4148,1.41469,1.41469,51000001.0
2005-09-28 02:12:00,1.41471,1.41504,1.41471,1.41504,52000000.0
2005-09-28 02:13:00,1.415,1.41509,1.415,1.41502,44400000.0
2005-09-28 02:14:00,1.41494,1.41506,1.41457,1.41506,161400001.0
2005-09-28 02:15:00,1.41492,1.41502,1.41476,1.41492,232800001.0
2005-09-28 02:16:00,1.41547,1.41557,1.41533,1.4155,59200000.0
2005-09-28 02:17:00,1.41528,1.41578,1.41519,1.41539,228900002.0
2005-09-28 02:18:00,1.4155,1.41591,1.41526,1.4155,42800000.0
2005-09-28 02:19:00,1.41556,1.4157,1.41526,1.41534,48200000.0
2005-09-28 02:20:00,1.41556,1.41573,1.41544,1.41549,46300000.0
2005-09-28 02:21:00,1.41523,1.41552,1.41522,1.41546,54300000.0
2005-09-28 02:22:00,1.41552,1.4159,1.41552,1.41585,28200000.0
2005-09-28 02:23:00,1.41628,1.41646,1.41626,1.41627,45600000.0
2005-09-28 02:24:00,1.4163,1.41665,1.41614,1.41655,27000000.0
2005-09-28 02:25:00,1.41643,1.41647,1.41616,1.41635,87400000.0
2005-09-28 02:26:00,1.41622,1.41665,1.41607,1.41665,87100001.0
2005-09-28 02:27:00,1.41665,1.41668,1.4165,1.41652,46400000.0
2005-09-28 02:28:00,1.41632,1.41632,1.41608,1.41614,39600000.0
2005-09-28 02:29:00,1.41641,1.41641,1.41607,1.41629,48800000.0
2005-09-28 02:30:00,1.41662,1.41662,1.4164,1.41653,33200001.0
2005-09-28 02:31:00,1.41634,1.41647,1.41625,1.41631,62200000.0
2005-09-28 02:32:00,1.41646,1.41649,1.4162,1.41628,54700000.0
2005-09-28 02:33:00,1.41581,1.41588,1.41566,1.41579,172500000.0
2005-09-28 02:34:00,1.41614,1.41614,1.41594,1.41611,48800001.0
2005-09-28 02:35:00,1.4161,1.41636,1.41591,1.41593,67000000.0
2005-09-28 02:36:00,1.41628,1.41637,1.41611,1.4162,39300000.0
2005-09-28 02:37:00,1.4159,1.41603,1.41588,1.41593,72400000.0
2005-09-28 02:38:00,1.41604,1.4161,1.41596,1.41603,53200000.0
2005-09-28 02:39:00,1.41593,1.41593,1.41559,1.4157,48300000.0
2005-09-28 02:40:00,1.41574,1.41585,1.41571,1.41576,38600000.0
2005-09-28 02:41:00,1.41572,1.41589,1.41569,1.41569,34200000.0
2005-09-28 02:42:00,1.41581,1.41584,1.41576,1.41576,41300000.0
2005-09-28 02:43:00,1.41572,1.41575,1.41566,1.41575,37300000.0
2005-09-28 02:44:00,1.41568,1.41571,1.41542,1.41561,25600000.0
2005-09-28 02:45:00,1.41527,1.41543,1.41527,1.41543,43400000.0
2005-09-28 02:46:00,1.4153,1.4153,1.41507,1.41508,152300000.0
2005-09-28 02:47:00,1.41576,1.41611,1.41542,1.41575,189600000.0
2005-09-28 02:48:00,1.41548,1.41572,1.41544,1.41572,126700000.0
2005-09-28 02:49:00,1.41577,1.41591,1.41545,1.4155,77000001.0
2005-09-28 02:50:00,1.41562,1.41617,1.41538,1.41617,109000000.0
2005-09-28 02:51:00,1.4156,1.41581,1.41551,1.41581,70000000.0
2005-09-28 02:52:00,1.41609,1.41609,1.41592,1.41601,28200000.0
2005-09-28 02:53:00,1.41619,1.41629,1.41602,1.41615,26000000.0
2005-09-28 02:54:00,1.41627,1.41644,1.41609,1.41617,50200000.0
2005-09-28 02:55:00,1.4162,1.41629,1.41576,1.4158,22000000.0
2005-09-28 02:56:00,1.41559,1.41559,1.41542,1.41554,51100000.0
2005-09-28 02:57:00,1.41555,1.41555,1.41538,1.41538,35900000.0
2005-09-28 02:58:00,1.41534,1.41552,1.41534,1.4154,68000000.0
2005-09-28 02:59:00,1.41542,1.41553,1.41512,1.41512,55100000.0
2005-09-28 03:00:00,1.41516,1.41529,1.41508,1.41529,119200000.0
2005-09-28 03:01:00,1.41499,1.41504,1.41467,1.41504,45600000.0
2005-09-28 03:02:00,1.41532,1.41532,1.41513,1.4152,41200000.0
2005-09-28 03:03:00,1.41511,1.41521,1.41509,1.41521,77200000.0
2005-09-28 03:04:00,1.4151,1.41527,1.41419,1.41427,47100000.0
2005-09-28 03:05:00,1.41421,1.41428,1.41406,1.41427,63000000.0
2005-09-28 03:06:00,1.41423,1.41423,1.41404,1.41407,50200000.0
2005-09-28 03:07:00,1.4138,1.41413,1.41359,1.41404,78800000.0
2005-09-28 03:08:00,1.41394,1.41406,1.41366,1.41366,59700000.0
2005-09-28 03:09:00,1.41386,1.41405,1.4136,1.41398,39000000.0
2005-09-28 03:10:00,1.41331,1.4137,1.41331,1.4137,26800000.0
2005-09-28 03:11:00,1.41356,1.41368,1.41356,1.41368,34800000.0
2005-09-28 03:12:00,1.41397,1.41413,1.41371,1.41397,42400000.0
2005-09-28 03:13:00,1.41387,1.41427,1.41369,1.41387,59000000.0
2005-09-28 03:14:00,1.41391,1.41416,1.41364,1.41384,54900000.0
2005-09-28 03:15:00,1.41348,1.41382,1.41348,1.41366,51400000.0
2005-09-28 03:16:00,1.41318,1.4133,1.41294,1.41327,35300000.0
2005-09-28 03:17:00,1.41339,1.41352,1.41299,1.41352,39600000.0
2005-09-28 03:18:00,1.41343,1.41354,1.41311,1.41354,38800000.0
2005-09-28 03:19:00,1.41352,1.41375,1.41334,1.41375,23200000.0
2005-09-28 03:20:00,1.41331,1.41402,1.41331,1.41402,33600000.0
2005-09-28 03:21:00,1.41363,1.41369,1.41347,1.41347,35000000.0
2005-09-28 03:22:00,1.41328,1.4134,1.41319,1.4134,71400000.0
2005-09-28 03:23:00,1.41353,1.41361,1.41348,1.41353,58400000.0
2005-09-28 03:24:00,1.4137,1.41375,1.41361,1.41365,70400000.0
2005-09-28 03:25:00,1.41432,1.41438,1.414,1.41417,34200000.0
2005-09-28 03:26:00,1.41408,1.41423,1.41405,1.4142,105400001.0
2005-09-28 03:27:00,1.41413,1.41417,1.41395,1.41399,88200000.0
2005-09-28 03:28:00,1.41388,1.41388,1.41377,1.41378,39800000.0
2005-09-28 03:29:00,1.41414,1.41469,1.41414,1.41469,90500000.0
2005-09-28 03:30:00,1.41459,1.41459,1.41419,1.4144,60100000.0
2005-09-28 03:31:00,1.41447,1.41512,1.41447,1.41512,29400000.0
2005-09-28 03:32:00,1.41513,1.41535,1.41488,1.41529,28900000.0
2005-09-28 03:33:00,1.41536,1.41621,1.41536,1.41621,45500000.0
2005-09-28 03:34:00,1.41633,1.41633,1.41564,1.41579,24000000.0
2005-09-28 03:35:00,1.41605,1.41612,1.41582,1.41603,88100000.0
2005-09-28 03:36:00,1.41629,1.41661,1.41606,1.41655,58300000.0
2005-09-28 03:37:00,1.41649,1.41673,1.41632,1.41663,42600000.0
2005-09-28 03:38:00,1.41695,1.41751,1.41687,1.41751,40500000.0
2005-09-28 03:39:00,1.4175,1.41782,1.41729,1.41758,76100000.0
2005-09-28 03:40:00,1.41753,1.41804,1.41738,1.41804,130200000.0
2005-09-28 03:41:00,1.41803,1.41872,1.41802,1.41872,64900000.0
2005-09-28 03:42:00,1.41874,1.41874,1.41842,1.41851,70400000.0
2005-09-28 03:43:00,1.41811,1.41819,1.41803,1.41813,26800000.0
2005-09-28 03:44:00,1.41777,1.41801,1.41777,1.41783,31600000.0
2005-09-28 03:45:00,1.41778,1.41827,1.41773,1.41827,56000001.0
2005-09-28 03:46:00,1.4178,1.41794,1.41775,1.41775,45300000.0
2005-09-28 03:47:00,1.41789,1.41802,1.41787,1.41787,45200000.0
2005-09-28 03:48:00,1.41809,1.41814,1.41776,1.41783,30200000.0
2005-09-28 03:49:00,1.41798,1.41798,1.41763,1.41763,34000000.0
2005-09-28 03:50:00,1.41789,1.41803,1.4177,1.41775,89000000.0
2005-09-28 03:51:00,1.41795,1.41807,1.41781,1.41792,38000001.0
2005-09-28 03:52:00,1.41796,1.41796,1.4174,1.41754,79800001.0
2005-09-28 03:53:00,1.41764,1.41801,1.41764,1.41796,43800000.0
2005-09-28 03:54:00,1.41794,1.4184,1.41794,1.41803,48200000.0
2005-09-28 03:55:00,1.41845,1.41863,1.4183,1.41863,33000000.0
2005-09-28 03:56:00,1.41853,1.41866,1.41852,1.41852,21000000.0
2005-09-28 03:57:00,1.41803,1.41818,1.41799,1.41808,189500000.0
2005-09-28 03:58:00,1.41812,1.41888,1.41792,1.41797,237800001.0
2005-09-28 03:59:00,1.41853,1.41882,1.41851,1.4187,133100000.0
2005-09-28 04:00:00,1.41876,1.4189,1.41871,1.41874,72500000.0
2005-09-28 04:01:00,1.41872,1.41924,1.41871,1.4192,127800000.0
2005-09-28 04:02:00,1.41905,1.41906,1.41861,1.41862,119500001.0
2005-09-28 04:03:00,1.41876,1.41884,1.41858,1.41876,126300000.0
2005-09-28 04:04:00,1.41871,1.41892,1.41867,1.41869,114500000.0
2005-09-28 04:05:00,1.41858,1.41921,1.41858,1.41916,180500000.0
2005-09-28 04:06:00,1.41866,1.41909,1.4186,1.4186,117200000.0
2005-09-28 04:07:00,1.41863,1.41865,1.4184,1.4184,171500000.0
2005-09-28 04:08:00,1.41874,1.41882,1.41874,1.4188,8200000.0
2005-09-28 04:09:00,1.41864,1.41897,1.41864,1.41897,23800000.0
2005-09-28 04:10:00,1.41889,1.41889,1.41859,1.41868,101900000.0
2005-09-28 04:11:00,1.41868,1.41891,1.41848,1.41854,37800000.0
2005-09-28 04:12:00,1.41832,1.41854,1.41832,1.41854,68100000.0
2005-09-28 04:13:00,1.41845,1.41845,1.4182,1.4182,71500000.0
2005-09-28 04:14:00,1.41805,1.41809,1.41791,1.41809,128800001.0
2005-09-28 04:15:00,1.41807,1.41829,1.41801,1.41809,83800000.0
2005-09-28 04:16:00,1.41786,1.41809,1.41776,1.41784,80600000.0
2005-09-28 04:17:00,1.41795,1.41818,1.41795,1.41818,29400000.0
2005-09-28 04:18:00,1.41805,1.4183,1.41803,1.41813,119100000.0
2005-09-28 04:19:00,1.41813,1.41819,1.41808,1.41811,59200000.0
2005-09-28 04:20:00,1.41813,1.41819,1.41793,1.41794,173900001.0
2005-09-28 04:21:00,1.41795,1.41814,1.41795,1.41804,47900000.0
2005-09-28 04:22:00,1.41827,1.41882,1.41827,1.4186,53800000.0
2005-09-28 04:23:00,1.41822,1.41837,1.41822,1.41834,32200000.0
2005-09-28 04:24:00,1.41839,1.41849,1.41837,1.41837,165600000.0
2005-09-28 04:25:00,1.41839,1.419,1.41833,1.41874,193300000.0
2005-09-28 04:26:00,1.41875,1.41875,1.41854,1.41854,118300000.0
2005-09-28 04:27:00,1.41852,1.41853,1.41832,1.41832,49200000.0
2005-09-28 04:28:00,1.41809,1.41828,1.41787,1.41804,47500000.0
2005-09-28 04:29:00,1.41801,1.41844,1.41801,1.41835,83800000.0
2005-09-28 04:30:00,1.41799,1.41846,1.41796,1.41833,100600000.0
2005-09-28 04:31:00,1.41844,1.41873,1.41844,1.41871,28200000.0
2005-09-28 04:32:00,1.41869,1.41869,1.41847,1.41853,59200000.0
2005-09-28 04:33:00,1.4186,1.41865,1.41847,1.41858,47000000.0
2005-09-28 04:34:00,1.41858,1.41871,1.4185,1.4185,48300000.0
2005-09-28 04:35:00,1.41847,1.41864,1.41846,1.41853,65900000.0
2005-09-28 04:36:00,1.41877,1.41877,1.41798,1.41844,175100001.0
2005-09-28 04:37:00,1.41846,1.41855,1.41816,1.41836,181300002.0
2005-09-28 04:38:00,1.41835,1.41835,1.41822,1.4183,36600000.0
2005-09-28 04:39:00,1.41814,1.41834,1.41812,1.41812,58800000.0
2005-09-28 04:40:00,1.41803,1.41828,1.41803,1.41828,41000000.0
2005-09-28 04:41:00,1.41809,1.41851,1.41809,1.41819,67500000.0
2005-09-28 04:42:00,1.41791,1.41812,1.41791,1.41808,67200000.0
2005-09-28 04:43:00,1.41803,1.41803,1.41793,1.41793,46200000.0
2005-09-28 04:44:00,1.41795,1.41892,1.41795,1.41892,38400000.0
2005-09-28 04:45:00,1.41887,1.41887,1.41835,1.41852,35200000.0
2005-09-28 04:46:00,1.41831,1.41843,1.41831,1.41838,44400000.0
2005-09-28 04:47:00,1.41826,1.41872,1.41824,1.41872,93700000.0
2005-09-28 04:48:00,1.4185,1.41872,1.41847,1.41852,39100000.0
2005-09-28 04:49:00,1.41825,1.41825,1.41778,1.4179,70300000.0
2005-09-28 04:50:00,1.41836,1.41846,1.41821,1.41834,63000000.0
2005-09-28 04:51:00,1.41795,1.41802,1.41795,1.41802,61200002.0
2005-09-28 04:52:00,1.41805,1.41855,1.41805,1.41835,29000000.0
2005-09-28 04:53:00,1.4183,1.41855,1.4182,1.4183,41700000.0
2005-09-28 04:54:00,1.41805,1.4183,1.41805,1.41805,41600000.0
2005-09-28 04:55:00,1.41837,1.41848,1.41805,1.41848,42100000.0
2005-09-28 04:56:00,1.41826,1.41852,1.41821,1.41823,43000000.0
2005-09-28 04:57:00,1.41813,1.41853,1.41809,1.41809,40500000.0
2005-09-28 04:58:00,1.41793,1.41835,1.41793,1.41823,47700000.0
2005-09-28 04:59:00,1.41778,1.41796,1.41772,1.41772,133900001.0
2005-09-28 05:00:00,1.41813,1.41827,1.41807,1.41827,39600001.0
2005-09-28 05:01:00,1.41818,1.41849,1.41818,1.41849,36600000.0
2005-09-28 05:02:00,1.41846,1.4186,1.41821,1.41842,35600000.0
2005-09-28 05:03:00,1.41826,1.41856,1.41822,1.41832,178600000.0
2005-09-28 05:04:00,1.41839,1.41839,1.41829,1.41832,193600000.0
2005-09-28 05:05:00,1.41846,1.41851,1.41839,1.41849,168600000.0
2005-09-28 05:06:00,1.41843,1.41847,1.41826,1.41836,175300000.0
2005-09-28 05:07:00,1.41807,1.41835,1.41768,1.41768,256200000.0
2005-09-28 05:08:00,1.41796,1.41801,1.41781,1.41783,318000002.0
2005-09-28 05:09:00,1.41774,1.41806,1.41771,1.41774,177200000.0
2005-09-28 05:10:00,1.41773,1.41794,1.41761,1.41765,246100000.0
2005-09-28 05:11:00,1.41735,1.41735,1.41708,1.41708,137200000.0
2005-09-28 05:12:00,1.41704,1.41709,1.41699,1.41699,124600000.0
2005-09-28 05:13:00,1.41683,1.41692,1.41649,1.41655,191900000.0
2005-09-28 05:14:00,1.41647,1.41658,1.41642,1.41645,213800002.0
2005-09-28 05:15:00,1.41654,1.41666,1.41644,1.41649,31600000.0
2005-09-28 05:16:00,1.41644,1.41644,1.41618,1.41618,173300000.0
2005-09-28 05:17:00,1.41624,1.41648,1.41613,1.41641,147800000.0
2005-09-28 05:18:00,1.41643,1.41692,1.41639,1.41656,253000000.0
2005-09-28 05:19:00,1.41649,1.41681,1.41613,1.41613,329100000.0
2005-09-28 05:20:00,1.41611,1.41646,1.41609,1.41624,248900000.0
2005-09-28 05:21:00,1.41619,1.41654,1.41614,1.41628,318700000.0
2005-09-28 05:22:00,1.41628,1.41638,1.41623,1.41633,216600001.0
2005-09-28 05:23:00,1.41646,1.41677,1.41646,1.41672,129500000.0
2005-09-28 05:24:00,1.41672,1.41684,1.41669,1.41678,141500000.0
2005-09-28 05:25:00,1.41709,1.41746,1.41699,1.41713,206600000.0
2005-09-28 05:26:00,1.41719,1.41737,1.41719,1.41737,106600000.0
2005-09-28 05:27:00,1.41769,1.41792,1.41754,1.41767,177200000.0
2005-09-28 05:28:00,1.41761,1.41771,1.41736,1.41761,206100000.0
2005-09-28 05:29:00,1.4176,1.4178,1.41749,1.41758,230900001.0
2005-09-28 05:30:00,1.41742,1.41759,1.41716,1.41716,223100000.0
2005-09-28 05:31:00,1.41729,1.41759,1.41726,1.41734,88300001.0
2005-09-28 05:32:00,1.41753,1.4178,1.41751,1.41775,185800002.0
2005-09-28 05:33:00,1.41763,1.41767,1.41741,1.41751,231500002.0
2005-09-28 05:34:00,1.41725,1.41754,1.41705,1.41705,271500000.0
2005-09-28 05:35:00,1.41723,1.4173,1.41715,1.41725,39000000.0
2005-09-28 05:36:00,1.41703,1.41725,1.41703,1.41707,168900000.0
2005-09-28 05:37:00,1.41718,1.41739,1.41717,1.41728,184800000.0
2005-09-28 05:38:00,1.41721,1.41741,1.41719,1.41736,155600001.0
2005-09-28 05:39:00,1.41743,1.41772,1.41743,1.41753,168300001.0
2005-09-28 05:40:00,1.41726,1.41755,1.41715,1.41745,217900000.0
2005-09-28 05:41:00,1.41731,1.41763,1.41731,1.41739,105300000.0
2005-09-28 05:42:00,1.41771,1.41813,1.41771,1.41809,215200001.0
2005-09-28 05:43:00,1.41812,1.41828,1.41808,1.41828,78000000.0
2005-09-28 05:44:00,1.41829,1.41833,1.41814,1.41814,121900000.0
2005-09-28 05:45:00,1.41824,1.41846,1.41821,1.41832,136200000.0
2005-09-28 05:46:00,1.41839,1.41854,1.41834,1.41844,207200001.0
2005-09-28 05:47:00,1.41847,1.41871,1.41843,1.41868,215800001.0
2005-09-28 05:48:00,1.41889,1.41974,1.41889,1.41949,270500000.0
2005-09-28 05:49:00,1.41949,1.41951,1.41905,1.41905,158100000.0
2005-09-28 05:50:00,1.41913,1.41956,1.41895,1.41895,261900000.0
2005-09-28 05:51:00,1.41897,1.41916,1.4189,1.4189,155200000.0
2005-09-28 05:52:00,1.41882,1.41891,1.41857,1.41889,193400000.0
2005-09-28 05:53:00,1.4186,1.41865,1.41827,1.41827,107200001.0
2005-09-28 05:54:00,1.41836,1.41847,1.41811,1.41827,202800000.0
2005-09-28 05:55:00,1.41817,1.4184,1.41808,1.41819,256900001.0
2005-09-28 05:56:00,1.41823,1.41849,1.41823,1.41841,137700001.0
2005-09-28 05:57:00,1.41849,1.41874,1.41849,1.41854,179000002.0
2005-09-28 05:58:00,1.41858,1.41858,1.41836,1.41836,128200000.0
2005-09-28 05:59:00,1.41852,1.41858,1.41836,1.41838,132000000.0
2005-09-28 06:00:00,1.41855,1.41881,1.41851,1.41859,236500000.0
2005-09-28 06:01:00,1.41865,1.41888,1.41861,1.41869,174900000.0
2005-09-28 06:02:00,1.41855,1.41877,1.41852,1.41859,307600000.0
2005-09-28 06:03:00,1.41865,1.41902,1.41865,1.41894,48300000.0
2005-09-28 06:04:00,1.4189,1.4189,1.41873,1.41883,165200000.0
2005-09-28 06:05:00,1.4187,1.41882,1.41857,1.41869,401900001.0
2005-09-28 06:06:00,1.41866,1.41891,1.41866,1.41891,67800000.0
2005-09-28 06:07:00,1.41898,1.41898,1.41863,1.41892,334400001.0
2005-09-28 06:08:00,1.41893,1.41916,1.41884,1.41915,522200002.0
2005-09-28 06:09:00,1.41921,1.41954,1.4191,1.41938,424400000.0
2005-09-28 06:10:00,1.41951,1.41951,1.41924,1.41924,356200002.0
2005-09-28 06:11:00,1.41929,1.41943,1.41924,1.41929,445300000.0
2005-09-28 06:12:00,1.41926,1.41949,1.41896,1.41928,263700000.0
2005-09-28 06:13:00,1.41917,1.4193,1.41888,1.41889,303900000.0
2005-09-28 06:14:00,1.419,1.419,1.41833,1.41833,299200000.0
2005-09-28 06:15:00,1.41828,1.41837,1.41816,1.41837,148900001.0
2005-09-28 06:16:00,1.41841,1.41856,1.41824,1.41856,192300000.0
2005-09-28 06:17:00,1.41829,1.41845,1.41829,1.4183,176900000.0
2005-09-28 06:18:00,1.41817,1.41823,1.41798,1.41798,229700000.0
2005-09-28 06:19:00,1.41782,1.41803,1.41782,1.41803,148000001.0
2005-09-28 06:20:00,1.41806,1.41832,1.41805,1.41809,316800000.0
2005-09-28 06:21:00,1.41817,1.41817,1.41781,1.41797,210000000.0
2005-09-28 06:22:00,1.41798,1.41831,1.41798,1.41824,241700000.0
2005-09-28 06:23:00,1.41843,1.41868,1.41843,1.41846,281300000.0
2005-09-28 06:24:00,1.41854,1.41877,1.41849,1.41857,293700000.0
2005-09-28 06:25:00,1.41856,1.41876,1.41856,1.41876,209400000.0
2005-09-28 06:26:00,1.41864,1.41876,1.41856,1.41872,344900000.0
2005-09-28 06:27:00,1.41874,1.41902,1.41874,1.419,369800001.0
2005-09-28 06:28:00,1.41908,1.41932,1.41896,1.41906,380300000.0
2005-09-28 06:29:00,1.41894,1.41903,1.41876,1.41876,112000001.0
2005-09-28 06:30:00,1.4187,1.41896,1.41869,1.41878,248100001.0
2005-09-28 06:31:00,1.41886,1.419,1.41877,1.41893,147200000.0
2005-09-28 06:32:00,1.41899,1.41924,1.41899,1.41907,166500000.0
2005-09-28 06:33:00,1.41909,1.41934,1.41909,1.41917,270300000.0
2005-09-28 06:34:00,1.41893,1.41926,1.41893,1.41925,244700000.0
2005-09-28 06:35:00,1.4191,1.41933,1.41905,1.41907,113200000.0
2005-09-28 06:36:00,1.41908,1.41913,1.41893,1.41893,64200000.0
2005-09-28 06:37:00,1.4189,1.41903,1.41888,1.419,216700001.0
2005-09-28 06:38:00,1.41903,1.41925,1.419,1.41902,128100000.0
2005-09-28 06:39:00,1.41922,1.41927,1.41917,1.41922,31400000.0
2005-09-28 06:40:00,1.41919,1.41925,1.41904,1.41915,121200000.0
2005-09-28 06:41:00,1.41914,1.41922,1.41907,1.4192,182500001.0
2005-09-28 06:42:00,1.41921,1.41936,1.41909,1.41923,275800001.0
2005-09-28 06:43:00,1.4193,1.41943,1.41927,1.41934,138200001.0
2005-09-28 06:44:00,1.41908,1.41927,1.41899,1.4192,289900001.0
2005-09-28 06:45:00,1.41932,1.41948,1.41929,1.41944,236800000.0
2005-09-28 06:46:00,1.41945,1.4197,1.41938,1.4197,232900001.0
2005-09-28 06:47:00,1.41962,1.41962,1.41914,1.41934,284100001.0
2005-09-28 06:48:00,1.41907,1.41933,1.41907,1.41925,50400001.0
2005-09-28 06:49:00,1.4192,1.41948,1.41903,1.41921,248600001.0
2005-09-28 06:50:00,1.41943,1.41951,1.4193,1.41935,45200000.0
2005-09-28 06:51:00,1.41962,1.41963,1.41924,1.41945,38000000.0
2005-09-28 06:52:00,1.41932,1.41943,1.41912,1.41926,223500000.0
2005-09-28 06:53:00,1.41905,1.41934,1.419,1.419,209600001.0
2005-09-28 06:54:00,1.41921,1.41945,1.41901,1.41901,449100001.0
2005-09-28 06:55:00,1.41889,1.41919,1.41889,1.41901,306800003.0
2005-09-28 06:56:00,1.419,1.41904,1.41886,1.41894,21800000.0
2005-09-28 06:57:00,1.41892,1.419,1.41865,1.419,82800001.0
2005-09-28 06:58:00,1.41889,1.41893,1.41869,1.4188,263200002.0
2005-09-28 06:59:00,1.41885,1.41915,1.41883,1.41893,296900000.0
2005-09-28 07:00:00,1.4189,1.41894,1.41868,1.41876,129800001.0
2005-09-28 07:01:00,1.41845,1.41862,1.41829,1.41846,311500002.0
2005-09-28 07:02:00,1.41847,1.41863,1.4184,1.41845,484100005.0
2005-09-28 07:03:00,1.41848,1.41855,1.4184,1.41848,175300000.0
2005-09-28 07:04:00,1.41851,1.41863,1.41844,1.41858,330600001.0
2005-09-28 07:05:00,1.41867,1.41867,1.41842,1.41856,102900000.0
2005-09-28 07:06:00,1.41847,1.41847,1.41818,1.41822,219200000.0
2005-09-28 07:07:00,1.41828,1.41829,1.41805,1.41807,192400001.0
2005-09-28 07:08:00,1.4181,1.41842,1.41791,1.41803,215000001.0
2005-09-28 07:09:00,1.41807,1.41807,1.41769,1.41769,202300000.0
2005-09-28 07:10:00,1.41771,1.41792,1.41754,1.41787,379800001.0
2005-09-28 07:11:00,1.41789,1.41803,1.41788,1.418,342400001.0
2005-09-28 07:12:00,1.41812,1.4183,1.41807,1.41819,304300000.0
2005-09-28 07:13:00,1.41852,1.41872,1.41834,1.41863,237100000.0
2005-09-28 07:14:00,1.41873,1.41875,1.41854,1.41859,590300002.0
2005-09-28 07:15:00,1.41868,1.41878,1.41843,1.41878,301400001.0
2005-09-28 07:16:00,1.41867,1.41888,1.41866,1.4188,187300000.0
2005-09-28 07:17:00,1.41871,1.41873,1.41829,1.41829,250600001.0
2005-09-28 07:18:00,1.41809,1.41835,1.41797,1.41834,489400002.0
2005-09-28 07:19:00,1.41851,1.41864,1.41836,1.41856,291600001.0
2005-09-28 07:20:00,1.41865,1.41866,1.41838,1.4185,426800001.0
2005-09-28 07:21:00,1.41832,1.41832,1.41792,1.41796,262500001.0
2005-09-28 07:22:00,1.41808,1.41834,1.41806,1.41834,405700002.0
2005-09-28 07:23:00,1.41824,1.4183,1.41792,1.41822,450000001.0
2005-09-28 07:24:00,1.4181,1.41835,1.41785,1.41785,291300000.0
2005-09-28 07:25:00,1.41785,1.41808,1.41779,1.41808,361500002.0
2005-09-28 07:26:00,1.41816,1.41869,1.41816,1.41847,303100002.0
2005-09-28 07:27:00,1.41845,1.41851,1.41824,1.41837,142100000.0
2005-09-28 07:28:00,1.41826,1.41826,1.41808,1.41808,243900000.0
2005-09-28 07:29:00,1.4179,1.41805,1.41779,1.41781,240800000.0
2005-09-28 07:30:00,1.41774,1.41775,1.41742,1.41754,555900002.0
2005-09-28 07:31:00,1.41753,1.41781,1.41752,1.41763,261800000.0
2005-09-28 07:32:00,1.41736,1.41772,1.41736,1.41765,435100000.0
2005-09-28 07:33:00,1.41759,1.41782,1.41754,1.41767,392500001.0
2005-09-28 07:34:00,1.4176,1.4176,1.41736,1.41741,296700000.0
2005-09-28 07:35:00,1.41736,1.41759,1.41729,1.41749,289100000.0
2005-09-28 07:36:00,1.41752,1.41769,1.41745,1.41759,360800000.0
2005-09-28 07:37:00,1.41756,1.41776,1.41735,1.41766,222200000.0
2005-09-28 07:38:00,1.41765,1.41767,1.41742,1.41767,24400000.0
2005-09-28 07:39:00,1.41759,1.41797,1.41759,1.41787,377000000.0
2005-09-28 07:40:00,1.41795,1.41802,1.41777,1.41782,321700001.0
2005-09-28 07:41:00,1.41789,1.41831,1.41789,1.41819,660800000.0
2005-09-28 07:42:00,1.41821,1.41822,1.41802,1.41807,291900001.0
2005-09-28 07:43:00,1.41811,1.41857,1.41811,1.41857,176500000.0
2005-09-28 07:44:00,1.41857,1.41857,1.41838,1.41842,392100002.0
2005-09-28 07:45:00,1.41844,1.41844,1.41816,1.41819,420100001.0
2005-09-28 07:46:00,1.41792,1.41804,1.41773,1.41782,367100000.0
2005-09-28 07:47:00,1.4181,1.41851,1.41807,1.41807,720100002.0
2005-09-28 07:48:00,1.41805,1.41847,1.41803,1.41833,735300000.0
2005-09-28 07:49:00,1.41856,1.41877,1.41843,1.41856,662100004.0
2005-09-28 07:50:00,1.41862,1.41886,1.41855,1.41869,580500001.0
2005-09-28 07:51:00,1.4188,1.4188,1.41846,1.41866,625200002.0
2005-09-28 07:52:00,1.41875,1.41903,1.41857,1.41857,535500001.0
2005-09-28 07:53:00,1.41848,1.41876,1.4184,1.41874,613900002.0
2005-09-28 07:54:00,1.41868,1.41892,1.41862,1.41879,333500000.0
2005-09-28 07:55:00,1.4188,1.41919,1.41868,1.4191,322800000.0
2005-09-28 07:56:00,1.41902,1.41912,1.41857,1.41866,658900001.0
2005-09-28 07:57:00,1.41845,1.41865,1.41833,1.41843,664400005.0
2005-09-28 07:58:00,1.41867,1.41898,1.41863,1.41874,738100004.0
2005-09-28 07:59:00,1.41853,1.41898,1.41853,1.41888,454500000.0
2005-09-28 08:00:00,1.41875,1.41875,1.41799,1.41808,435200002.0
2005-09-28 08:01:00,1.41803,1.41868,1.41803,1.41837,513600003.0
2005-09-28 08:02:00,1.41857,1.41879,1.41856,1.41873,253000002.0
2005-09-28 08:03:00,1.41877,1.41912,1.41877,1.41886,475500002.0
2005-09-28 08:04:00,1.41878,1.419,1.41852,1.419,469300001.0
2005-09-28 08:05:00,1.41906,1.41906,1.4184,1.4184,296200000.0
2005-09-28 08:06:00,1.41867,1.41889,1.41848,1.41868,646000000.0
2005-09-28 08:07:00,1.41853,1.4188,1.4185,1.41858,470100000.0
2005-09-28 08:08:00,1.41859,1.41864,1.41844,1.41847,394500000.0
2005-09-28 08:09:00,1.41858,1.41906,1.41858,1.41906,553800001.0
2005-09-28 08:10:00,1.41911,1.41956,1.41903,1.41956,561100000.0
2005-09-28 08:11:00,1.41919,1.41943,1.41908,1.41912,248600002.0
2005-09-28 08:12:00,1.41909,1.41928,1.41895,1.41926,444700000.0
2005-09-28 08:13:00,1.41951,1.41972,1.41945,1.41964,250100002.0
2005-09-28 08:14:00,1.41948,1.41948,1.41878,1.41878,94200000.0
2005-09-28 08:15:00,1.41859,1.41883,1.41859,1.41883,268100000.0
2005-09-28 08:16:00,1.4186,1.41862,1.41843,1.41853,258200000.0
2005-09-28 08:17:00,1.41852,1.41872,1.4185,1.4186,339500001.0
2005-09-28 08:18:00,1.4187,1.41888,1.4185,1.41852,224700003.0
2005-09-28 08:19:00,1.41829,1.41829,1.41774,1.41789,328300000.0
2005-09-28 08:20:00,1.4175,1.4175,1.41724,1.41741,247400001.0
2005-09-28 08:21:00,1.41758,1.41816,1.41754,1.41776,504700001.0
2005-09-28 08:22:00,1.41762,1.41766,1.41732,1.41738,345600000.0
2005-09-28 08:23:00,1.4173,1.41756,1.4173,1.41743,235400000.0
2005-09-28 08:24:00,1.41723,1.41769,1.41721,1.41736,424300000.0
2005-09-28 08:25:00,1.41742,1.41757,1.41728,1.41737,548700000.0
2005-09-28 08:26:00,1.41739,1.41767,1.41728,1.41745,368500001.0
2005-09-28 08:27:00,1.41758,1.41774,1.41754,1.41769,399700002.0
2005-09-28 08:28:00,1.41775,1.418,1.41775,1.41794,565600001.0
2005-09-28 08:29:00,1.41783,1.41786,1.41755,1.41755,448200000.0
2005-09-28 08:30:00,1.41753,1.41777,1.41753,1.41761,469200000.0
2005-09-28 08:31:00,1.4175,1.41753,1.41723,1.41745,268400000.0
2005-09-28 08:32:00,1.41732,1.41732,1.41687,1.41706,286400000.0
2005-09-28 08:33:00,1.41708,1.4173,1.41708,1.41722,246300001.0
2005-09-28 08:34:00,1.41705,1.41719,1.41688,1.41694,661000002.0
2005-09-28 08:35:00,1.41688,1.41699,1.41677,1.41691,534400001.0
2005-09-28 08:36:00,1.41688,1.4172,1.41674,1.41697,446800002.0
2005-09-28 08:37:00,1.41698,1.41725,1.41695,1.41722,365800000.0
2005-09-28 08:38:00,1.41726,1.41738,1.41703,1.41714,361000001.0
2005-09-28 08:39:00,1.41718,1.4175,1.41716,1.41737,562300002.0
2005-09-28 08:40:00,1.41718,1.41747,1.41698,1.41698,323500003.0
2005-09-28 08:41:00,1.41708,1.41715,1.41669,1.41697,522000000.0
2005-09-28 08:42:00,1.41692,1.41716,1.41668,1.41698,458100002.0
2005-09-28 08:43:00,1.41708,1.41717,1.4169,1.41699,288900000.0
2005-09-28 08:44:00,1.41703,1.41716,1.41692,1.41701,484900003.0
2005-09-28 08:45:00,1.41716,1.41735,1.41698,1.41702,603500001.0
2005-09-28 08:46:00,1.41711,1.41751,1.41706,1.41732,751500004.0
2005-09-28 08:47:00,1.41748,1.41759,1.41738,1.41743,604900003.0
2005-09-28 08:48:00,1.4174,1.41765,1.41732,1.41747,375900000.0
2005-09-28 08:49:00,1.4174,1.41795,1.4174,1.41783,500200001.0
2005-09-28 08:50:00,1.41802,1.41802,1.41767,1.41783,500000001.0
2005-09-28 08:51:00,1.41777,1.41787,1.41726,1.41729,585600005.0
2005-09-28 08:52:00,1.41733,1.41754,1.4171,1.41723,564900000.0
2005-09-28 08:53:00,1.41744,1.41756,1.41713,1.41722,463100001.0
2005-09-28 08:54:00,1.417,1.4174,1.41696,1.41712,654700000.0
2005-09-28 08:55:00,1.41745,1.41765,1.41727,1.41758,548700001.0
2005-09-28 08:56:00,1.41754,1.41775,1.41734,1.41738,543600002.0
2005-09-28 08:57:00,1.41741,1.41773,1.41727,1.41738,514000000.0
2005-09-28 08:58:00,1.41747,1.41771,1.41731,1.41751,438400000.0
2005-09-28 08:59:00,1.41746,1.41756,1.41737,1.41737,269000000.0
2005-09-28 09:00:00,1.4175,1.4177,1.4171,1.4175,626300001.0
2005-09-28 09:01:00,1.4174,1.4177,1.4173,1.4174,626300001.0
2005-09-28 09:02:00,1.4173,1.4174,1.4169,1.4169,626300001.0
2005-09-28 09:03:00,1.41719,1.41743,1.41684,1.41695,626300001.0
2005-09-28 09:04:00,1.41742,1.41757,1.41711,1.41741,590900003.0
2005-09-28 09:05:00,1.41738,1.41746,1.41711,1.41739,572200001.0
2005-09-28 09:06:00,1.4173,1.41757,1.41715,1.41731,592500003.0
2005-09-28 09:07:00,1.417,1.41711,1.41687,1.41695,357700000.0
2005-09-28 09:08:00,1.41692,1.41694,1.41664,1.41669,227400002.0
2005-09-28 09:09:00,1.41671,1.41687,1.41658,1.41672,262500000.0
2005-09-28 09:10:00,1.41661,1.41682,1.41651,1.41652,340200000.0
2005-09-28 09:11:00,1.41634,1.41665,1.41625,1.41638,600100001.0
2005-09-28 09:12:00,1.41637,1.41657,1.4163,1.41634,504800003.0
2005-09-28 09:13:00,1.41632,1.41656,1.41625,1.41628,513900000.0
2005-09-28 09:14:00,1.41619,1.41634,1.41614,1.41624,296500000.0
2005-09-28 09:15:00,1.41635,1.41661,1.41633,1.41661,416900000.0
2005-09-28 09:16:00,1.41651,1.41677,1.41639,1.41639,543500001.0
2005-09-28 09:17:00,1.41624,1.41649,1.41623,1.41648,493400001.0
2005-09-28 09:18:00,1.41647,1.41662,1.41644,1.4165,185800000.0
2005-09-28 09:19:00,1.41639,1.41675,1.41636,1.41651,530500002.0
2005-09-28 09:20:00,1.41651,1.41678,1.4165,1.41661,303100000.0
2005-09-28 09:21:00,1.41664,1.41691,1.41659,1.41685,328100002.0
2005-09-28 09:22:00,1.41672,1.41675,1.41652,1.41656,370600000.0
2005-09-28 09:23:00,1.41668,1.4167,1.41655,1.41664,386000001.0
2005-09-28 09:24:00,1.41668,1.41679,1.41648,1.41649,327700000.0
2005-09-28 09:25:00,1.41655,1.41678,1.41653,1.41678,395300000.0
2005-09-28 09:26:00,1.41676,1.41685,1.41667,1.41672,551000001.0
2005-09-28 09:27:00,1.41668,1.4169,1.41662,1.41688,388100001.0
2005-09-28 09:28:00,1.41702,1.41726,1.41684,1.41684,476000001.0
2005-09-28 09:29:00,1.4168,1.41685,1.41663,1.41675,437900002.0
2005-09-28 09:30:00,1.41683,1.41697,1.41657,1.41666,677900005.0
2005-09-28 09:31:00,1.41664,1.4171,1.41664,1.41707,376100000.0
2005-09-28 09:32:00,1.41723,1.41728,1.41708,1.41725,437400003.0
2005-09-28 09:33:00,1.41721,1.41721,1.41696,1.41699,304600000.0
2005-09-28 09:34:00,1.41716,1.41729,1.41711,1.41727,455500002.0
2005-09-28 09:35:00,1.41708,1.4175,1.41708,1.41748,284100001.0
2005-09-28 09:36:00,1.41754,1.41754,1.41697,1.41699,368900000.0
2005-09-28 09:37:00,1.417,1.41705,1.41682,1.41697,456200000.0
2005-09-28 09:38:00,1.41689,1.41709,1.41683,1.41692,416000000.0
2005-09-28 09:39:00,1.41688,1.4171,1.41686,1.41699,470300002.0
2005-09-28 09:40:00,1.41707,1.41716,1.41694,1.417,395000000.0
2005-09-28 09:41:00,1.4169,1.41701,1.41667,1.4169,465900001.0
2005-09-28 09:42:00,1.41695,1.41712,1.41682,1.4169,447000001.0
2005-09-28 09:43:00,1.41696,1.41696,1.41676,1.4169,287600000.0
2005-09-28 09:44:00,1.41689,1.41704,1.41677,1.41677,438900001.0
2005-09-28 09:45:00,1.41686,1.41686,1.41634,1.4167,604000000.0
2005-09-28 09:46:00,1.4166,1.41667,1.4165,1.41659,303700001.0
2005-09-28 09:47:00,1.41666,1.41688,1.41644,1.41688,414600001.0
2005-09-28 09:48:00,1.41696,1.41702,1.41675,1.41687,386700000.0
2005-09-28 09:49:00,1.41688,1.41699,1.41662,1.41693,539700000.0
2005-09-28 09:50:00,1.41677,1.4169,1.41664,1.4169,441500001.0
2005-09-28 09:51:00,1.41675,1.41695,1.41659,1.41665,474600000.0
2005-09-28 09:52:00,1.41662,1.41674,1.41641,1.41661,501100002.0
2005-09-28 09:53:00,1.41662,1.41683,1.4166,1.41672,362500002.0
2005-09-28 09:54:00,1.4166,1.41681,1.41647,1.41651,492000001.0
2005-09-28 09:55:00,1.41642,1.41659,1.41628,1.4165,558200002.0
2005-09-28 09:56:00,1.41654,1.4167,1.41649,1.41669,390400001.0
2005-09-28 09:57:00,1.41678,1.41679,1.41627,1.41627,597300002.0
2005-09-28 09:58:00,1.41632,1.41667,1.41625,1.4164,808500003.0
2005-09-28 09:59:00,1.41656,1.41686,1.41639,1.41661,650100002.0
2005-09-28 10:00:00,1.41624,1.41637,1.41614,1.41615,239100000.0
2005-09-28 10:01:00,1.41635,1.41659,1.41617,1.41631,643700000.0
2005-09-28 10:02:00,1.41647,1.41666,1.41633,1.41654,565700002.0
2005-09-28 10:03:00,1.41638,1.41665,1.41631,1.41665,423300001.0
2005-09-28 10:04:00,1.41669,1.4168,1.41637,1.41644,467200001.0
2005-09-28 10:05:00,1.4161,1.41636,1.4161,1.41618,389700000.0
2005-09-28 10:06:00,1.4162,1.41642,1.41605,1.41618,506300002.0
2005-09-28 10:07:00,1.41609,1.41638,1.41605,1.41616,526200001.0
2005-09-28 10:08:00,1.4162,1.41654,1.4162,1.41651,496100001.0
2005-09-28 10:09:00,1.41671,1.41687,1.41654,1.41687,457600000.0
2005-09-28 10:10:00,1.41692,1.41724,1.41688,1.41715,427600000.0
2005-09-28 10:11:00,1.4172,1.4174,1.417,1.41712,354700001.0
2005-09-28 10:12:00,1.41702,1.41712,1.41691,1.41703,495000001.0
2005-09-28 10:13:00,1.41708,1.41708,1.41682,1.41682,462200003.0
2005-09-28 10:14:00,1.4168,1.41691,1.41664,1.41675,580100002.0
2005-09-28 10:15:00,1.41692,1.41707,1.41687,1.41687,389000000.0
2005-09-28 10:16:00,1.41684,1.41685,1.41657,1.41661,409600001.0
2005-09-28 10:17:00,1.41654,1.41678,1.41624,1.41653,335000000.0
2005-09-28 10:18:00,1.41651,1.41664,1.41641,1.41644,440800001.0
2005-09-28 10:19:00,1.4165,1.4165,1.41595,1.41597,384100003.0
2005-09-28 10:20:00,1.4158,1.41583,1.4155,1.41571,583800000.0
2005-09-28 10:21:00,1.41555,1.41577,1.41543,1.41563,405600001.0
2005-09-28 10:22:00,1.41583,1.41608,1.41579,1.41599,384700000.0
2005-09-28 10:23:00,1.41591,1.41652,1.41591,1.41613,507100001.0
2005-09-28 10:24:00,1.4162,1.41623,1.41588,1.41617,451400000.0
2005-09-28 10:25:00,1.41621,1.41621,1.41592,1.41612,428500001.0
2005-09-28 10:26:00,1.41607,1.41607,1.41571,1.41596,544900000.0
2005-09-28 10:27:00,1.41597,1.41597,1.41552,1.41552,505400002.0
2005-09-28 10:28:00,1.41549,1.41569,1.41543,1.41569,601900000.0
2005-09-28 10:29:00,1.41569,1.41573,1.41547,1.41566,450200000.0
2005-09-28 10:30:00,1.41526,1.41563,1.41509,1.41511,672300004.0
2005-09-28 10:31:00,1.41485,1.41497,1.41449,1.41464,606200001.0
2005-09-28 10:32:00,1.41497,1.41587,1.41497,1.41545,545800003.0
2005-09-28 10:33:00,1.41571,1.41593,1.41527,1.41545,566300002.0
2005-09-28 10:34:00,1.41552,1.41578,1.41551,1.41572,371000000.0
2005-09-28 10:35:00,1.41572,1.41587,1.41555,1.4156,454800000.0
2005-09-28 10:36:00,1.4156,1.41585,1.41547,1.41564,524300001.0
2005-09-28 10:37:00,1.41567,1.41576,1.4154,1.41562,511100001.0
2005-09-28 10:38:00,1.41554,1.41559,1.41469,1.41494,406400000.0
2005-09-28 10:39:00,1.41499,1.41529,1.41491,1.41491,402800000.0
2005-09-28 10:40:00,1.41464,1.41481,1.41448,1.41479,371500002.0
2005-09-28 10:41:00,1.41474,1.41474,1.41429,1.41464,643900000.0
2005-09-28 10:42:00,1.4148,1.41486,1.41463,1.41477,410700001.0
2005-09-28 10:43:00,1.41482,1.41501,1.41451,1.41451,452800000.0
2005-09-28 10:44:00,1.41457,1.41463,1.41418,1.41444,562600002.0
2005-09-28 10:45:00,1.41452,1.41492,1.41439,1.41488,484400000.0
2005-09-28 10:46:00,1.41494,1.4151,1.41469,1.41475,367100003.0
2005-09-28 10:47:00,1.41468,1.41491,1.41459,1.41459,409400001.0
2005-09-28 10:48:00,1.41474,1.41512,1.41474,1.41504,455600001.0
2005-09-28 10:49:00,1.41509,1.41529,1.41499,1.41505,362200000.0
2005-09-28 10:50:00,1.41498,1.41515,1.4147,1.41495,531600000.0
2005-09-28 10:51:00,1.4147,1.41505,1.41462,1.41497,491800001.0
2005-09-28 10:52:00,1.41497,1.415,1.41479,1.41492,327500000.0
2005-09-28 10:53:00,1.415,1.41532,1.415,1.41525,365200001.0
2005-09-28 10:54:00,1.41535,1.41557,1.41523,1.41531,411100000.0
2005-09-28 10:55:00,1.41522,1.41522,1.41486,1.41491,539400003.0
2005-09-28 10:56:00,1.41494,1.41508,1.41482,1.41508,462900001.0
2005-09-28 10:57:00,1.41517,1.41529,1.415,1.41516,341600002.0
2005-09-28 10:58:00,1.41521,1.41539,1.41507,1.41516,459300000.0
2005-09-28 10:59:00,1.41496,1.41539,1.41485,1.415,851400001.0
2005-09-28 11:00:00,1.41497,1.41507,1.41475,1.41495,476500001.0
2005-09-28 11:01:00,1.41477,1.41513,1.41475,1.41489,514500001.0
2005-09-28 11:02:00,1.41489,1.41503,1.41476,1.41489,536500001.0
2005-09-28 11:03:00,1.415,1.41541,1.41499,1.4153,251100000.0
2005-09-28 11:04:00,1.41534,1.41562,1.41519,1.41558,551100001.0
2005-09-28 11:05:00,1.41567,1.41586,1.4155,1.41571,516100005.0
2005-09-28 11:06:00,1.41569,1.41576,1.41542,1.41574,646600004.0
2005-09-28 11:07:00,1.41576,1.41586,1.41562,1.41562,248200000.0
2005-09-28 11:08:00,1.41565,1.41565,1.41518,1.41534,332100001.0
2005-09-28 11:09:00,1.41539,1.41569,1.41536,1.41536,436200000.0
2005-09-28 11:10:00,1.4151,1.41512,1.41469,1.41469,454200001.0
2005-09-28 11:11:00,1.41459,1.41512,1.41459,1.41476,580300005.0
2005-09-28 11:12:00,1.41444,1.41449,1.4138,1.4138,526700001.0
2005-09-28 11:13:00,1.41374,1.41411,1.41374,1.414,390700003.0
2005-09-28 11:14:00,1.41411,1.41444,1.41406,1.41424,516600002.0
2005-09-28 11:15:00,1.41433,1.41444,1.41415,1.41432,502500001.0
2005-09-28 11:16:00,1.41448,1.41481,1.41444,1.41462,452800002.0
2005-09-28 11:17:00,1.4146,1.41478,1.41443,1.41445,417900000.0
2005-09-28 11:18:00,1.41439,1.41457,1.41424,1.41437,389500000.0
2005-09-28 11:19:00,1.41433,1.41447,1.41421,1.41427,380400000.0
2005-09-28 11:20:00,1.41423,1.41441,1.41411,1.41413,534300000.0
2005-09-28 11:21:00,1.4144,1.41474,1.4143,1.41474,565800000.0
2005-09-28 11:22:00,1.41449,1.41478,1.41438,1.41478,622900001.0
2005-09-28 11:23:00,1.41466,1.41488,1.4145,1.41465,550100002.0
2005-09-28 11:24:00,1.41478,1.41526,1.41478,1.41518,367300000.0
2005-09-28 11:25:00,1.41538,1.41588,1.41538,1.41588,378800001.0
2005-09-28 11:26:00,1.41597,1.41597,1.41562,1.41568,574600002.0
2005-09-28 11:27:00,1.41576,1.41583,1.41547,1.41553,560300001.0
2005-09-28 11:28:00,1.4157,1.41579,1.41554,1.4157,414000001.0
2005-09-28 11:29:00,1.4157,1.41578,1.41548,1.41565,541200002.0
2005-09-28 11:30:00,1.41575,1.41577,1.41556,1.41568,509200000.0
2005-09-28 11:31:00,1.41574,1.41597,1.41547,1.41563,565500001.0
2005-09-28 11:32:00,1.41565,1.41581,1.41547,1.41562,445600000.0
2005-09-28 11:33:00,1.41543,1.41578,1.41543,1.41575,469200000.0
2005-09-28 11:34:00,1.41581,1.41604,1.41559,1.41584,687300002.0
2005-09-28 11:35:00,1.41592,1.41612,1.4158,1.41598,512400001.0
2005-09-28 11:36:00,1.41599,1.4163,1.41592,1.41592,498400001.0
2005-09-28 11:37:00,1.41584,1.41591,1.41556,1.41558,499000002.0
2005-09-28 11:38:00,1.41525,1.41537,1.41515,1.41515,549000001.0
2005-09-28 11:39:00,1.41519,1.41519,1.41487,1.41494,686600000.0
2005-09-28 11:40:00,1.4148,1.41504,1.4147,1.41487,673200001.0
2005-09-28 11:41:00,1.41484,1.41512,1.41469,1.41496,707600001.0
2005-09-28 11:42:00,1.41502,1.41511,1.41476,1.41488,546700000.0
2005-09-28 11:43:00,1.41478,1.41507,1.41476,1.41485,567000000.0
2005-09-28 11:44:00,1.41499,1.41503,1.41472,1.41485,631000003.0
2005-09-28 11:45:00,1.41494,1.41499,1.41469,1.41495,557200002.0
2005-09-28 11:46:00,1.41497,1.41505,1.41487,1.41502,493100000.0
2005-09-28 11:47:00,1.41492,1.41506,1.41472,1.41488,441100000.0
2005-09-28 11:48:00,1.41482,1.41504,1.41474,1.41482,535600001.0
2005-09-28 11:49:00,1.41462,1.41462,1.41427,1.4143,428400001.0
2005-09-28 11:50:00,1.41451,1.41515,1.41451,1.41464,355900002.0
2005-09-28 11:51:00,1.41464,1.41501,1.41464,1.41491,164300000.0
2005-09-28 11:52:00,1.41501,1.41522,1.41499,1.41504,233700000.0
2005-09-28 11:53:00,1.41485,1.41497,1.41471,1.41473,163700000.0
2005-09-28 11:54:00,1.41484,1.41504,1.41471,1.41481,365200001.0
2005-09-28 11:55:00,1.41495,1.41507,1.41483,1.41502,507900000.0
2005-09-28 11:56:00,1.4151,1.41518,1.41485,1.41505,432900001.0
2005-09-28 11:57:00,1.41511,1.41526,1.41491,1.41507,509900002.0
2005-09-28 11:58:00,1.41518,1.41518,1.41478,1.4148,419400000.0
2005-09-28 11:59:00,1.41501,1.41529,1.41496,1.41511,448900000.0
2005-09-28 12:00:00,1.41522,1.4153,1.41503,1.41515,465300001.0
2005-09-28 12:01:00,1.41512,1.41543,1.41511,1.41526,496700000.0
2005-09-28 12:02:00,1.41524,1.41557,1.41524,1.41557,364300001.0
2005-09-28 12:03:00,1.41579,1.4158,1.4156,1.41569,344600000.0
2005-09-28 12:04:00,1.41551,1.41553,1.41486,1.41486,452100003.0
2005-09-28 12:05:00,1.41495,1.41511,1.41476,1.41487,472800005.0
2005-09-28 12:06:00,1.4149,1.41525,1.4149,1.41518,380900000.0
2005-09-28 12:07:00,1.41523,1.41529,1.41501,1.41519,383400001.0
2005-09-28 12:08:00,1.41529,1.41537,1.41504,1.41524,492300000.0
2005-09-28 12:09:00,1.41531,1.41546,1.41486,1.41546,448100003.0
2005-09-28 12:10:00,1.41566,1.41591,1.41558,1.41565,389300000.0
2005-09-28 12:11:00,1.41542,1.4156,1.4153,1.41543,227700000.0
2005-09-28 12:12:00,1.41552,1.41589,1.41524,1.41572,231500001.0
2005-09-28 12:13:00,1.41563,1.41567,1.41535,1.41536,557000002.0
2005-09-28 12:14:00,1.41524,1.41524,1.41485,1.41513,696400004.0
2005-09-28 12:15:00,1.41508,1.41577,1.41508,1.41567,309000000.0
2005-09-28 12:16:00,1.4157,1.41588,1.41548,1.41548,414500000.0
2005-09-28 12:17:00,1.4155,1.41558,1.41545,1.41548,228900000.0
2005-09-28 12:18:00,1.41555,1.4157,1.41539,1.41569,304000001.0
2005-09-28 12:19:00,1.41566,1.41566,1.41531,1.41553,405300002.0
2005-09-28 12:20:00,1.41576,1.41628,1.41576,1.41603,427500000.0
2005-09-28 12:21:00,1.4159,1.41599,1.41562,1.41577,400400000.0
2005-09-28 12:22:00,1.41575,1.41596,1.41554,1.41574,329400002.0
2005-09-28 12:23:00,1.41564,1.41579,1.41541,1.41576,435000001.0
2005-09-28 12:24:00,1.41561,1.41593,1.41541,1.41541,636400001.0
2005-09-28 12:25:00,1.41557,1.41583,1.41549,1.41563,423900001.0
2005-09-28 12:26:00,1.41562,1.4158,1.41557,1.41575,475600002.0
2005-09-28 12:27:00,1.41551,1.41575,1.4155,1.41566,513500001.0
2005-09-28 12:28:00,1.4157,1.41592,1.41557,1.41579,581400006.0
2005-09-28 12:29:00,1.41581,1.41597,1.41541,1.41552,723700001.0
2005-09-28 12:30:00,1.41548,1.41602,1.41548,1.41593,575800001.0
2005-09-28 12:31:00,1.4158,1.41585,1.41532,1.4155,640600002.0
2005-09-28 12:32:00,1.41558,1.41576,1.41543,1.41545,682400001.0
2005-09-28 12:33:00,1.41566,1.41595,1.41564,1.4158,35600000.0
2005-09-28 12:34:00,1.41572,1.41604,1.41555,1.41562,628400001.0
2005-09-28 12:35:00,1.41567,1.41567,1.41531,1.41547,569700001.0
2005-09-28 12:36:00,1.41547,1.41567,1.41544,1.41556,440500002.0
2005-09-28 12:37:00,1.41563,1.41577,1.41557,1.41568,503600002.0
2005-09-28 12:38:00,1.41569,1.41582,1.41558,1.41567,774000003.0
2005-09-28 12:39:00,1.41566,1.41586,1.41553,1.41571,428400000.0
2005-09-28 12:40:00,1.41583,1.41607,1.41583,1.41602,484500002.0
2005-09-28 12:41:00,1.41597,1.41623,1.41594,1.41601,250000000.0
2005-09-28 12:42:00,1.416,1.41626,1.41598,1.41611,362800000.0
2005-09-28 12:43:00,1.41599,1.41615,1.41588,1.41601,459600000.0
2005-09-28 12:44:00,1.4159,1.41604,1.41574,1.41604,428200001.0
2005-09-28 12:45:00,1.41619,1.41619,1.41582,1.41604,537000000.0
2005-09-28 12:46:00,1.41582,1.41589,1.4156,1.41568,468000002.0
2005-09-28 12:47:00,1.41542,1.41559,1.4153,1.4155,352900000.0
2005-09-28 12:48:00,1.41547,1.4157,1.41542,1.41563,454000000.0
2005-09-28 12:49:00,1.41571,1.41586,1.4155,1.41561,524800000.0
2005-09-28 12:50:00,1.41554,1.41554,1.41527,1.41531,512300002.0
2005-09-28 12:51:00,1.41531,1.41571,1.41531,1.4155,396200002.0
2005-09-28 12:52:00,1.41553,1.4157,1.41516,1.41551,343600000.0
2005-09-28 12:53:00,1.41557,1.41574,1.4155,1.41559,289600001.0
2005-09-28 12:54:00,1.41562,1.41616,1.41562,1.41604,402300001.0
2005-09-28 12:55:00,1.41609,1.41616,1.41578,1.41582,427400000.0
2005-09-28 12:56:00,1.41582,1.41592,1.41558,1.41563,390800000.0
2005-09-28 12:57:00,1.41569,1.41577,1.41534,1.41549,495500000.0
2005-09-28 12:58:00,1.41564,1.41578,1.4155,1.41576,329600000.0
2005-09-28 12:59:00,1.41577,1.41593,1.41555,1.41567,683100001.0
2005-09-28 13:00:00,1.41576,1.41614,1.41571,1.41583,218700000.0
2005-09-28 13:01:00,1.41565,1.41565,1.41535,1.41551,343100000.0
2005-09-28 13:02:00,1.41545,1.41593,1.41545,1.41587,401400001.0
2005-09-28 13:03:00,1.41595,1.41614,1.41586,1.41604,397600001.0
2005-09-28 13:04:00,1.41624,1.41659,1.41624,1.41643,265200000.0
2005-09-28 13:05:00,1.41637,1.41637,1.41595,1.41598,189000000.0
2005-09-28 13:06:00,1.41599,1.416,1.41575,1.41587,406200001.0
2005-09-28 13:07:00,1.41566,1.41581,1.41564,1.41566,307000002.0
2005-09-28 13:08:00,1.41572,1.41596,1.41569,1.41584,157000000.0
2005-09-28 13:09:00,1.41599,1.41613,1.41564,1.41594,336500001.0
2005-09-28 13:10:00,1.41599,1.41599,1.41564,1.41564,143400001.0
2005-09-28 13:11:00,1.41555,1.41574,1.41538,1.41555,440000002.0
2005-09-28 13:12:00,1.41553,1.4156,1.41544,1.41559,307700002.0
2005-09-28 13:13:00,1.41565,1.4157,1.41552,1.4157,334200000.0
2005-09-28 13:14:00,1.41573,1.41583,1.41568,1.41569,336600000.0
2005-09-28 13:15:00,1.4157,1.41588,1.41555,1.41588,437100001.0
2005-09-28 13:16:00,1.41595,1.41641,1.41595,1.41638,114200000.0
2005-09-28 13:17:00,1.41643,1.41647,1.41594,1.41618,123200000.0
2005-09-28 13:18:00,1.41617,1.41645,1.41617,1.41642,349100002.0
2005-09-28 13:19:00,1.41622,1.41639,1.41609,1.41628,369900002.0
2005-09-28 13:20:00,1.4162,1.41646,1.41619,1.41639,155800000.0
2005-09-28 13:21:00,1.41642,1.41652,1.41629,1.41629,153700000.0
2005-09-28 13:22:00,1.41632,1.41642,1.4162,1.41628,251200001.0
2005-09-28 13:23:00,1.41623,1.41651,1.41609,1.41609,248000000.0
2005-09-28 13:24:00,1.41607,1.41619,1.41602,1.41619,237700000.0
2005-09-28 13:25:00,1.41616,1.4162,1.41607,1.41611,110000000.0
2005-09-28 13:26:00,1.41605,1.41607,1.41584,1.41584,180100000.0
2005-09-28 13:27:00,1.41583,1.41591,1.41571,1.41575,338900000.0
2005-09-28 13:28:00,1.41569,1.41584,1.41561,1.41578,533100000.0
2005-09-28 13:29:00,1.41578,1.416,1.41557,1.41557,595300001.0
2005-09-28 13:30:00,1.41539,1.41545,1.41513,1.41533,521300001.0
2005-09-28 13:31:00,1.41534,1.41563,1.4151,1.41519,569300002.0
2005-09-28 13:32:00,1.4151,1.41519,1.41491,1.41518,194300000.0
2005-09-28 13:33:00,1.4149,1.41502,1.4147,1.4147,416300002.0
2005-09-28 13:34:00,1.41457,1.41483,1.41451,1.41462,307700000.0
2005-09-28 13:35:00,1.41482,1.41498,1.4147,1.4149,378400000.0
2005-09-28 13:36:00,1.41495,1.41495,1.41469,1.41478,467900001.0
2005-09-28 13:37:00,1.41487,1.41509,1.41487,1.41495,498500002.0
2005-09-28 13:38:00,1.41496,1.41527,1.41493,1.41504,378000000.0
2005-09-28 13:39:00,1.41523,1.41552,1.41522,1.41546,288800001.0
2005-09-28 13:40:00,1.41536,1.4156,1.41525,1.41551,504900004.0
2005-09-28 13:41:00,1.41574,1.41574,1.4155,1.41565,235400001.0
2005-09-28 13:42:00,1.41567,1.41574,1.41553,1.41569,188900000.0
2005-09-28 13:43:00,1.41588,1.41589,1.41576,1.41579,146200001.0
2005-09-28 13:44:00,1.41574,1.41584,1.41565,1.41573,266000000.0
2005-09-28 13:45:00,1.41561,1.41562,1.41527,1.41532,507000000.0
2005-09-28 13:46:00,1.4154,1.41559,1.4153,1.41552,474400000.0
2005-09-28 13:47:00,1.4156,1.41573,1.41541,1.41571,479800001.0
2005-09-28 13:48:00,1.41576,1.41576,1.41552,1.41561,266500001.0
2005-09-28 13:49:00,1.41565,1.41573,1.41519,1.41542,192000000.0
2005-09-28 13:50:00,1.41538,1.41553,1.41524,1.41553,317800001.0
2005-09-28 13:51:00,1.41562,1.41562,1.41538,1.41548,302000000.0
2005-09-28 13:52:00,1.41535,1.41566,1.4153,1.41566,398800001.0
2005-09-28 13:53:00,1.41549,1.41573,1.41542,1.41548,506000002.0
2005-09-28 13:54:00,1.41543,1.41573,1.41536,1.41571,331700000.0
2005-09-28 13:55:00,1.41559,1.4157,1.41532,1.41547,331400000.0
2005-09-28 13:56:00,1.41567,1.41618,1.41567,1.41604,452800003.0
2005-09-28 13:57:00,1.41609,1.41624,1.41596,1.41624,353700000.0
2005-09-28 13:58:00,1.41621,1.4165,1.4161,1.41635,231000002.0
2005-09-28 13:59:00,1.41629,1.41665,1.41629,1.41663,399300001.0
2005-09-28 14:00:00,1.41648,1.41679,1.41642,1.41679,336700001.0
2005-09-28 14:01:00,1.4168,1.41699,1.4166,1.41666,387100000.0
2005-09-28 14:02:00,1.41661,1.41661,1.41636,1.41648,269300000.0
2005-09-28 14:03:00,1.41634,1.41667,1.41634,1.41653,414500002.0
2005-09-28 14:04:00,1.41656,1.41675,1.41648,1.41653,452400000.0
2005-09-28 14:05:00,1.41655,1.41662,1.41637,1.41656,336200000.0
2005-09-28 14:06:00,1.41668,1.41675,1.41636,1.41636,405400001.0
2005-09-28 14:07:00,1.41628,1.41641,1.41611,1.41623,349000001.0
2005-09-28 14:08:00,1.41612,1.41615,1.41573,1.41584,334900000.0
2005-09-28 14:09:00,1.41587,1.41604,1.41581,1.41594,171100000.0
2005-09-28 14:10:00,1.41607,1.41612,1.41589,1.41604,279900002.0
2005-09-28 14:11:00,1.41611,1.41634,1.41603,1.41634,129000001.0
2005-09-28 14:12:00,1.41628,1.41638,1.41611,1.41619,288100001.0
2005-09-28 14:13:00,1.41613,1.41636,1.41593,1.4161,149200000.0
2005-09-28 14:14:00,1.41608,1.41642,1.416,1.41631,218600001.0
2005-09-28 14:15:00,1.41644,1.41653,1.41593,1.41622,399500000.0
2005-09-28 14:16:00,1.41613,1.41626,1.41588,1.41613,177600000.0
2005-09-28 14:17:00,1.41621,1.41633,1.416,1.41621,606900001.0
2005-09-28 14:18:00,1.41607,1.41637,1.41599,1.41637,338100001.0
2005-09-28 14:19:00,1.41625,1.41641,1.41604,1.41633,383200001.0
2005-09-28 14:20:00,1.41658,1.41683,1.41635,1.41647,213700001.0
2005-09-28 14:21:00,1.41644,1.4167,1.41638,1.4165,351200001.0
2005-09-28 14:22:00,1.41648,1.41648,1.41595,1.41626,684700001.0
2005-09-28 14:23:00,1.41652,1.41652,1.41612,1.41622,179400001.0
2005-09-28 14:24:00,1.41591,1.41626,1.41555,1.41575,454000001.0
2005-09-28 14:25:00,1.41579,1.41616,1.41578,1.41597,558300005.0
2005-09-28 14:26:00,1.41612,1.41636,1.41606,1.41636,570800000.0
2005-09-28 14:27:00,1.41635,1.41639,1.41602,1.41637,405200003.0
2005-09-28 14:28:00,1.41634,1.41642,1.41579,1.4163,41800000.0
2005-09-28 14:29:00,1.41623,1.41643,1.41612,1.41623,40000000.0
2005-09-28 14:30:00,1.41454,1.41617,1.41245,1.41617,51400000.0
2005-09-28 14:31:00,1.41591,1.4163,1.41591,1.41605,69600001.0
2005-09-28 14:32:00,1.41581,1.41638,1.41576,1.41624,21000000.0
2005-09-28 14:33:00,1.41595,1.41595,1.4158,1.41586,34200000.0
2005-09-28 14:34:00,1.41579,1.4161,1.41551,1.4161,24600000.0
2005-09-28 14:35:00,1.41606,1.41606,1.41575,1.41583,26200000.0
2005-09-28 14:36:00,1.41592,1.41592,1.41498,1.41498,50400000.0
2005-09-28 14:37:00,1.41532,1.41547,1.41512,1.41521,72000000.0
2005-09-28 14:38:00,1.41513,1.41537,1.41503,1.41522,39200001.0
2005-09-28 14:39:00,1.41497,1.4152,1.41462,1.41499,37200000.0
2005-09-28 14:40:00,1.41511,1.41527,1.41505,1.41512,32800000.0
2005-09-28 14:41:00,1.41514,1.41521,1.41502,1.41516,41800000.0
2005-09-28 14:42:00,1.41489,1.41511,1.41443,1.41443,58700000.0
2005-09-28 14:43:00,1.41486,1.415,1.41466,1.41475,54500000.0
2005-09-28 14:44:00,1.41456,1.41503,1.41447,1.41503,42200000.0
2005-09-28 14:45:00,1.415,1.41508,1.41464,1.4149,39800000.0
2005-09-28 14:46:00,1.4151,1.41523,1.41487,1.41487,45500000.0
2005-09-28 14:47:00,1.41506,1.41557,1.41506,1.41557,34400001.0
2005-09-28 14:48:00,1.41565,1.41565,1.41507,1.41532,46200001.0
2005-09-28 14:49:00,1.41516,1.41548,1.41504,1.41518,36200000.0
2005-09-28 14:50:00,1.41499,1.41537,1.41499,1.41537,36200000.0
2005-09-28 14:51:00,1.41549,1.41552,1.41523,1.41523,42500000.0
2005-09-28 14:52:00,1.41508,1.41508,1.41469,1.41496,48400000.0
2005-09-28 14:53:00,1.41482,1.41482,1.41419,1.41419,28200000.0
2005-09-28 14:54:00,1.41438,1.41466,1.41429,1.4143,35800000.0
2005-09-28 14:55:00,1.41459,1.41475,1.41445,1.41445,30000000.0
2005-09-28 14:56:00,1.4146,1.41474,1.41444,1.41471,30000000.0
2005-09-28 14:57:00,1.41467,1.41468,1.41442,1.41452,31400000.0
2005-09-28 14:58:00,1.41443,1.41466,1.4144,1.41442,50300000.0
2005-09-28 14:59:00,1.41439,1.41456,1.41425,1.41438,37200000.0
2005-09-28 15:00:00,1.41455,1.41464,1.41407,1.41407,57800000.0
2005-09-28 15:01:00,1.41461,1.41483,1.41461,1.41467,35000001.0
2005-09-28 15:02:00,1.41482,1.41499,1.41469,1.41499,27600000.0
2005-09-28 15:03:00,1.41498,1.41526,1.41478,1.41504,49800001.0
2005-09-28 15:04:00,1.41519,1.41526,1.41444,1.41467,37400000.0
2005-09-28 15:05:00,1.41486,1.41523,1.41462,1.41497,32600000.0
2005-09-28 15:06:00,1.41507,1.41533,1.41465,1.41518,41200000.0
2005-09-28 15:07:00,1.41531,1.41556,1.41504,1.41538,27600000.0
2005-09-28 15:08:00,1.41516,1.41518,1.41497,1.41518,43100000.0
2005-09-28 15:09:00,1.41511,1.41522,1.41506,1.41519,33400000.0
2005-09-28 15:10:00,1.41514,1.41514,1.41477,1.41477,34200000.0
2005-09-28 15:11:00,1.41474,1.41496,1.41474,1.41486,29600000.0
2005-09-28 15:12:00,1.41486,1.41499,1.41471,1.41479,52200000.0
2005-09-28 15:13:00,1.415,1.41508,1.41492,1.41507,56600000.0
2005-09-28 15:14:00,1.41481,1.41498,1.41481,1.41489,38800000.0
2005-09-28 15:15:00,1.4149,1.4149,1.41414,1.41455,68000000.0
2005-09-28 15:16:00,1.41442,1.41464,1.41437,1.41453,28000000.0
2005-09-28 15:17:00,1.41439,1.41472,1.41425,1.41453,35400000.0
2005-09-28 15:18:00,1.41441,1.41449,1.41379,1.4142,43900000.0
2005-09-28 15:19:00,1.41442,1.41452,1.41428,1.4145,40500000.0
2005-09-28 15:20:00,1.41464,1.41477,1.4146,1.41467,37600000.0
2005-09-28 15:21:00,1.41475,1.41478,1.41462,1.41478,35000000.0
2005-09-28 15:22:00,1.41452,1.41487,1.41452,1.41476,36000000.0
2005-09-28 15:23:00,1.41491,1.41491,1.41463,1.4149,42400000.0
2005-09-28 15:24:00,1.41504,1.41509,1.4148,1.41504,22200000.0
2005-09-28 15:25:00,1.41479,1.41488,1.41456,1.41456,30300000.0
2005-09-28 15:26:00,1.4146,1.41487,1.41452,1.41487,39800000.0
2005-09-28 15:27:00,1.41484,1.41514,1.41484,1.41499,32600000.0
2005-09-28 15:28:00,1.41476,1.41488,1.41473,1.41488,35400000.0
2005-09-28 15:29:00,1.41491,1.41504,1.41486,1.41486,49400000.0
2005-09-28 15:30:00,1.41486,1.41492,1.41454,1.41492,24200000.0
2005-09-28 15:31:00,1.41506,1.4152,1.41496,1.41496,29800000.0
2005-09-28 15:32:00,1.4151,1.41517,1.41494,1.41509,54000000.0
2005-09-28 15:33:00,1.41511,1.41516,1.41462,1.41502,31100000.0
2005-09-28 15:34:00,1.41497,1.41535,1.41497,1.41505,27800000.0
2005-09-28 15:35:00,1.41493,1.41519,1.41477,1.41477,42400000.0
2005-09-28 15:36:00,1.41515,1.41515,1.4148,1.41483,60300000.0
2005-09-28 15:37:00,1.41493,1.41496,1.41467,1.41487,33600000.0
2005-09-28 15:38:00,1.41462,1.41481,1.41455,1.41475,42600000.0
2005-09-28 15:39:00,1.41476,1.41476,1.41455,1.41455,28600000.0
2005-09-28 15:40:00,1.41474,1.41489,1.41465,1.41465,27600000.0
2005-09-28 15:41:00,1.4148,1.4148,1.4142,1.41468,21000000.0
2005-09-28 15:42:00,1.41477,1.41495,1.41461,1.41483,32600000.0
2005-09-28 15:43:00,1.41474,1.41483,1.41437,1.4148,44600000.0
2005-09-28 15:44:00,1.41474,1.41474,1.41408,1.41448,39600001.0
2005-09-28 15:45:00,1.41436,1.41446,1.41406,1.41438,44800000.0
2005-09-28 15:46:00,1.41439,1.41462,1.41438,1.41445,53700000.0
2005-09-28 15:47:00,1.4144,1.41468,1.4142,1.41468,55600000.0
2005-09-28 15:48:00,1.41478,1.41494,1.41463,1.41478,42000000.0
2005-09-28 15:49:00,1.41473,1.41488,1.4147,1.4148,58200000.0
2005-09-28 15:50:00,1.41476,1.41491,1.41476,1.41484,36100000.0
2005-09-28 15:51:00,1.41472,1.4148,1.41453,1.41468,18400000.0
2005-09-28 15:52:00,1.41481,1.41506,1.41473,1.4148,37600000.0
2005-09-28 15:53:00,1.41483,1.41501,1.41479,1.41488,31000000.0
2005-09-28 15:54:00,1.4147,1.41514,1.41457,1.41499,41800000.0
2005-09-28 15:55:00,1.41517,1.41527,1.41483,1.41521,31600000.0
2005-09-28 15:56:00,1.41527,1.41531,1.41481,1.41528,30500000.0
2005-09-28 15:57:00,1.41515,1.41574,1.41515,1.41567,17200000.0
2005-09-28 15:58:00,1.41586,1.41601,1.41573,1.41598,33200000.0
2005-09-28 15:59:00,1.41601,1.41663,1.41591,1.41654,27400000.0
2005-09-28 16:00:00,1.41625,1.41625,1.41553,1.41553,43200001.0
2005-09-28 16:01:00,1.41541,1.41567,1.41529,1.41529,30600000.0
2005-09-28 16:02:00,1.41522,1.41563,1.41507,1.41563,37600000.0
2005-09-28 16:03:00,1.41559,1.41574,1.41529,1.41529,63300001.0
2005-09-28 16:04:00,1.41518,1.41532,1.41504,1.41512,39800000.0
2005-09-28 16:05:00,1.41513,1.41533,1.4151,1.41531,28000000.0
2005-09-28 16:06:00,1.41501,1.41501,1.41443,1.41463,36800000.0
2005-09-28 16:07:00,1.41444,1.41469,1.41428,1.41434,53900000.0
2005-09-28 16:08:00,1.41452,1.41452,1.41418,1.41434,28800000.0
2005-09-28 16:09:00,1.41414,1.41415,1.41396,1.41398,40000000.0
2005-09-28 16:10:00,1.41411,1.4145,1.41395,1.4145,24800000.0
2005-09-28 16:11:00,1.41434,1.41473,1.41434,1.41434,31000000.0
2005-09-28 16:12:00,1.41424,1.41451,1.4142,1.41429,43800000.0
2005-09-28 16:13:00,1.41427,1.41462,1.41427,1.41459,25400000.0
2005-09-28 16:14:00,1.41443,1.41465,1.41437,1.41461,36000000.0
2005-09-28 16:15:00,1.41419,1.41464,1.41419,1.41442,55800000.0
2005-09-28 16:16:00,1.41407,1.41407,1.41369,1.41399,40900000.0
2005-09-28 16:17:00,1.41406,1.41451,1.41406,1.41448,30600000.0
2005-09-28 16:18:00,1.41452,1.41507,1.4144,1.41507,28400000.0
2005-09-28 16:19:00,1.41536,1.4155,1.41503,1.41539,35600000.0
2005-09-28 16:20:00,1.41532,1.41557,1.41521,1.41533,50200000.0
2005-09-28 16:21:00,1.41535,1.4155,1.41523,1.41547,39800000.0
2005-09-28 16:22:00,1.41544,1.41568,1.41533,1.41551,68500001.0
2005-09-28 16:23:00,1.41558,1.41558,1.41535,1.41553,35400000.0
2005-09-28 16:24:00,1.41564,1.41566,1.41525,1.41529,25800000.0
2005-09-28 16:25:00,1.41534,1.41534,1.41452,1.41502,45400000.0
2005-09-28 16:26:00,1.41512,1.41527,1.41497,1.41509,44000000.0
2005-09-28 16:27:00,1.41524,1.41537,1.41501,1.41501,28600000.0
2005-09-28 16:28:00,1.41511,1.41511,1.41453,1.41474,29400000.0
2005-09-28 16:29:00,1.41475,1.41475,1.4145,1.41465,42000000.0
2005-09-28 16:30:00,1.4143,1.4145,1.4142,1.4145,46800000.0
2005-09-28 16:31:00,1.4147,1.4148,1.4142,1.4144,46800000.0
2005-09-28 16:32:00,1.4143,1.4148,1.4141,1.4143,46800000.0
2005-09-28 16:33:00,1.4144,1.4149,1.4144,1.4148,46800000.0
2005-09-28 16:34:00,1.4147,1.4149,1.4145,1.4145,46800000.0
2005-09-28 16:35:00,1.4147,1.4148,1.4145,1.4147,46800000.0
2005-09-28 16:36:00,1.4148,1.4162,1.4148,1.416,46800000.0
2005-09-28 16:37:00,1.4158,1.4159,1.4155,1.4156,46800000.0
2005-09-28 16:38:00,1.4157,1.4161,1.4155,1.4159,46800000.0
2005-09-28 16:39:00,1.4157,1.416,1.4155,1.4159,46800000.0
2005-09-28 16:40:00,1.4157,1.4161,1.4156,1.4159,46800000.0
2005-09-28 16:41:00,1.4157,1.4159,1.4155,1.4156,46800000.0
2005-09-28 16:42:00,1.4157,1.4162,1.4157,1.4161,46800000.0
2005-09-28 16:43:00,1.416,1.4172,1.416,1.4172,46800000.0
2005-09-28 16:44:00,1.4174,1.4174,1.4171,1.4173,46800000.0
2005-09-28 16:45:00,1.4174,1.4176,1.4172,1.4173,46800000.0
2005-09-28 16:46:00,1.4171,1.4171,1.4167,1.4171,46800000.0
2005-09-28 16:47:00,1.4169,1.4172,1.4161,1.4164,46800000.0
2005-09-28 16:48:00,1.4165,1.4165,1.4161,1.4162,46800000.0
2005-09-28 16:49:00,1.4165,1.4168,1.4161,1.4168,46800000.0
2005-09-28 16:50:00,1.41454,1.41778,1.41443,1.41754,46800000.0
2005-09-28 16:51:00,1.41775,1.41788,1.41761,1.41787,27400000.0
2005-09-28 16:52:00,1.4178,1.41809,1.41772,1.41808,42200000.0
2005-09-28 16:53:00,1.4185,1.41859,1.41811,1.41828,49400000.0
2005-09-28 16:54:00,1.41833,1.41841,1.41787,1.41839,37600000.0
2005-09-28 16:55:00,1.4186,1.4186,1.41809,1.41833,49200001.0
2005-09-28 16:56:00,1.41818,1.41838,1.41803,1.41808,26600000.0
2005-09-28 16:57:00,1.41803,1.41844,1.418,1.41844,28800000.0
2005-09-28 16:58:00,1.41814,1.41828,1.41808,1.41808,48100000.0
2005-09-28 16:59:00,1.41829,1.41839,1.41789,1.41829,15200000.0
2005-09-28 17:00:00,1.41797,1.41867,1.41797,1.41844,43800000.0
2005-09-28 17:01:00,1.41824,1.41858,1.41799,1.418,46800000.0
2005-09-28 17:02:00,1.41801,1.41815,1.41794,1.41806,53600000.0
2005-09-28 17:03:00,1.41796,1.41796,1.41744,1.41744,49600000.0
2005-09-28 17:04:00,1.41753,1.41781,1.41744,1.41763,46800000.0
2005-09-28 17:05:00,1.41742,1.41785,1.41712,1.41785,49500000.0
2005-09-28 17:06:00,1.4176,1.41809,1.41751,1.41809,53000001.0
2005-09-28 17:07:00,1.41805,1.41849,1.41803,1.4183,53600002.0
2005-09-28 17:08:00,1.41813,1.41829,1.4181,1.41824,45400000.0
2005-09-28 17:09:00,1.41827,1.41835,1.41804,1.41832,41200000.0
2005-09-28 17:10:00,1.41816,1.41832,1.418,1.418,36600000.0
2005-09-28 17:11:00,1.41795,1.41846,1.41788,1.41846,40200000.0
2005-09-28 17:12:00,1.41838,1.41848,1.41821,1.41828,33800000.0
2005-09-28 17:13:00,1.41802,1.41826,1.41792,1.41813,43600000.0
2005-09-28 17:14:00,1.41768,1.41829,1.41768,1.41807,61600000.0
2005-09-28 17:15:00,1.41836,1.41841,1.41805,1.41805,35400000.0
2005-09-28 17:16:00,1.41807,1.41849,1.41807,1.41819,41600000.0
2005-09-28 17:17:00,1.41814,1.41836,1.4179,1.41822,40600000.0
2005-09-28 17:18:00,1.41831,1.41831,1.41786,1.41794,39500000.0
2005-09-28 17:19:00,1.41785,1.41838,1.41785,1.41838,36400000.0
2005-09-28 17:20:00,1.41867,1.41867,1.41773,1.41786,43000001.0
2005-09-28 17:21:00,1.41822,1.41829,1.4177,1.4181,44800000.0
2005-09-28 17:22:00,1.41812,1.41831,1.41803,1.41819,57900000.0
2005-09-28 17:23:00,1.41806,1.41865,1.41806,1.41865,34600000.0
2005-09-28 17:24:00,1.41853,1.41853,1.41831,1.41848,31300000.0
2005-09-28 17:25:00,1.41838,1.41853,1.41775,1.41775,59200001.0
2005-09-28 17:26:00,1.41762,1.41781,1.41758,1.41781,35200000.0
2005-09-28 17:27:00,1.41805,1.41811,1.41785,1.41785,38100001.0
2005-09-28 17:28:00,1.41802,1.41802,1.41762,1.41764,35200000.0
2005-09-28 17:29:00,1.4179,1.41807,1.41762,1.41802,34600000.0
2005-09-28 17:30:00,1.41809,1.41817,1.41772,1.4181,50000001.0
2005-09-28 17:31:00,1.41818,1.4184,1.41816,1.41821,36500000.0
2005-09-28 17:32:00,1.41799,1.41821,1.41799,1.41814,33200000.0
2005-09-28 17:33:00,1.41816,1.41828,1.41798,1.41798,31800000.0
2005-09-28 17:34:00,1.41799,1.41815,1.41794,1.41801,48000000.0
2005-09-28 17:35:00,1.41788,1.41799,1.41778,1.41798,22000000.0
2005-09-28 17:36:00,1.41802,1.41812,1.41786,1.41796,37600000.0
2005-09-28 17:37:00,1.41799,1.418,1.41731,1.41796,29400000.0
2005-09-28 17:38:00,1.41767,1.4178,1.41683,1.41683,74200001.0
2005-09-28 17:39:00,1.41696,1.41702,1.41685,1.41702,35000000.0
2005-09-28 17:40:00,1.41687,1.41705,1.41678,1.41687,26600000.0
2005-09-28 17:41:00,1.41695,1.41713,1.41687,1.41712,59500001.0
2005-09-28 17:42:00,1.41724,1.41728,1.4169,1.41718,28000000.0
2005-09-28 17:43:00,1.4173,1.41737,1.41675,1.41698,48000000.0
2005-09-28 17:44:00,1.41684,1.4169,1.41651,1.41651,35200000.0
2005-09-28 17:45:00,1.41667,1.41675,1.41612,1.41618,37600000.0
2005-09-28 17:46:00,1.41601,1.41633,1.41586,1.41594,59000000.0
2005-09-28 17:47:00,1.41593,1.41616,1.41581,1.41581,33800000.0
2005-09-28 17:48:00,1.41571,1.41583,1.41539,1.41542,37500000.0
2005-09-28 17:49:00,1.41545,1.41551,1.41468,1.41512,26000000.0
2005-09-28 17:50:00,1.4151,1.41571,1.41502,1.41571,30600000.0
2005-09-28 17:51:00,1.41549,1.41562,1.41529,1.41533,25400000.0
2005-09-28 17:52:00,1.4156,1.41607,1.4156,1.41583,26400000.0
2005-09-28 17:53:00,1.41549,1.41599,1.41546,1.41589,18800000.0
2005-09-28 17:54:00,1.41566,1.41573,1.41508,1.41545,27600000.0
2005-09-28 17:55:00,1.41563,1.41599,1.41515,1.41599,29800000.0
2005-09-28 17:56:00,1.41587,1.41603,1.41578,1.41579,35200000.0
2005-09-28 17:57:00,1.41583,1.41596,1.41563,1.41585,40000000.0
2005-09-28 17:58:00,1.41579,1.41581,1.41547,1.4156,53800001.0
2005-09-28 17:59:00,1.41546,1.41554,1.4149,1.41504,39200000.0
2005-09-28 18:00:00,1.4154,1.41573,1.41538,1.41561,60200000.0
2005-09-28 18:01:00,1.41568,1.41581,1.41522,1.41581,39400000.0
2005-09-28 18:02:00,1.41608,1.4162,1.41605,1.41612,43400000.0
2005-09-28 18:03:00,1.41588,1.41673,1.41583,1.41632,36100000.0
2005-09-28 18:04:00,1.41644,1.41644,1.41591,1.41591,50300000.0
2005-09-28 18:05:00,1.41599,1.41605,1.41585,1.41604,29600000.0
2005-09-28 18:06:00,1.41579,1.41598,1.41562,1.41562,64400000.0
2005-09-28 18:07:00,1.4158,1.41591,1.41561,1.41561,51000001.0
2005-09-28 18:08:00,1.41546,1.41606,1.41546,1.41606,45400000.0
2005-09-28 18:09:00,1.41619,1.41681,1.41613,1.41674,33000000.0
2005-09-28 18:10:00,1.41697,1.41712,1.41665,1.41681,35900000.0
2005-09-28 18:11:00,1.41687,1.41687,1.41645,1.41652,39500000.0
2005-09-28 18:12:00,1.41658,1.41682,1.41654,1.41654,32800000.0
2005-09-28 18:13:00,1.41661,1.41678,1.41652,1.41672,53800001.0
2005-09-28 18:14:00,1.4162,1.41685,1.4162,1.41684,45600001.0
2005-09-28 18:15:00,1.41668,1.417,1.41658,1.41687,52000000.0
2005-09-28 18:16:00,1.41716,1.41752,1.41716,1.41732,53100000.0
2005-09-28 18:17:00,1.41717,1.41717,1.41645,1.41659,43100000.0
2005-09-28 18:18:00,1.41661,1.41661,1.41626,1.41644,28000000.0
2005-09-28 18:19:00,1.41658,1.41662,1.41631,1.41636,25400000.0
2005-09-28 18:20:00,1.41642,1.41677,1.41642,1.41655,42400000.0
2005-09-28 18:21:00,1.41682,1.4171,1.41673,1.41695,45800000.0
2005-09-28 18:22:00,1.41699,1.41737,1.41699,1.41708,42400000.0
2005-09-28 18:23:00,1.41701,1.41816,1.41701,1.41815,46800000.0
2005-09-28 18:24:00,1.41828,1.41878,1.41821,1.41821,27200000.0
2005-09-28 18:25:00,1.41828,1.4184,1.41789,1.418,29400000.0
2005-09-28 18:26:00,1.41784,1.41784,1.41766,1.41766,30400000.0
2005-09-28 18:27:00,1.41763,1.41798,1.41744,1.4179,35400000.0
2005-09-28 18:28:00,1.41757,1.41773,1.41742,1.41745,30000000.0
2005-09-28 18:29:00,1.41735,1.41782,1.41723,1.41773,38400000.0
2005-09-28 18:30:00,1.41779,1.41779,1.41744,1.41754,35900000.0
2005-09-28 18:31:00,1.41744,1.41751,1.4172,1.41726,31700000.0
2005-09-28 18:32:00,1.41734,1.41734,1.41706,1.41733,28200000.0
2005-09-28 18:33:00,1.4174,1.4174,1.41655,1.4167,34800000.0
2005-09-28 18:34:00,1.41674,1.41682,1.41651,1.41668,29400000.0
2005-09-28 18:35:00,1.4166,1.4166,1.41606,1.41635,31200000.0
2005-09-28 18:36:00,1.41601,1.41651,1.41601,1.4164,53000000.0
2005-09-28 18:37:00,1.41656,1.41665,1.41634,1.41653,35600000.0
2005-09-28 18:38:00,1.41639,1.41661,1.41593,1.41612,30700000.0
2005-09-28 18:39:00,1.41578,1.41615,1.41578,1.41615,29100000.0
2005-09-28 18:40:00,1.41619,1.41637,1.41589,1.41597,44600001.0
2005-09-28 18:41:00,1.41605,1.41621,1.41605,1.41616,39100000.0
2005-09-28 18:42:00,1.4162,1.41675,1.4162,1.41675,63000001.0
2005-09-28 18:43:00,1.41669,1.4169,1.41651,1.41681,37800000.0
2005-09-28 18:44:00,1.41692,1.41692,1.41663,1.41663,27800000.0
2005-09-28 18:45:00,1.41678,1.41685,1.41655,1.41655,37400000.0
2005-09-28 18:46:00,1.41671,1.41672,1.41636,1.41636,30200000.0
2005-09-28 18:47:00,1.41648,1.41648,1.41634,1.41646,22200000.0
2005-09-28 18:48:00,1.41643,1.41652,1.41623,1.41642,30600000.0
2005-09-28 18:49:00,1.41642,1.41642,1.41623,1.41637,38500001.0
2005-09-28 18:50:00,1.41642,1.41667,1.41634,1.41654,44600001.0
2005-09-28 18:51:00,1.41639,1.41639,1.41598,1.41601,34700000.0
2005-09-28 18:52:00,1.4158,1.41614,1.4158,1.41584,43900000.0
2005-09-28 18:53:00,1.4161,1.41647,1.4161,1.41641,30000000.0
2005-09-28 18:54:00,1.41662,1.41662,1.41631,1.4165,32000000.0
2005-09-28 18:55:00,1.41623,1.41644,1.41623,1.4164,31400000.0
2005-09-28 18:56:00,1.41604,1.41629,1.41581,1.41581,30200000.0
2005-09-28 18:57:00,1.41617,1.41646,1.41617,1.4164,36400000.0
2005-09-28 18:58:00,1.41646,1.41652,1.41631,1.41651,41600000.0
2005-09-28 18:59:00,1.4166,1.41661,1.41618,1.41648,26800000.0
2005-09-28 19:00:00,1.41653,1.41653,1.41615,1.41646,29200000.0
2005-09-28 19:01:00,1.41654,1.41654,1.41615,1.4163,43000000.0
2005-09-28 19:02:00,1.41615,1.41618,1.416,1.41617,35000000.0
2005-09-28 19:03:00,1.41603,1.41625,1.41586,1.41615,43000000.0
2005-09-28 19:04:00,1.41619,1.41622,1.41591,1.41611,40800000.0
2005-09-28 19:05:00,1.41612,1.41624,1.416,1.41603,41400000.0
2005-09-28 19:06:00,1.41614,1.41618,1.4161,1.41618,35400000.0
2005-09-28 19:07:00,1.41622,1.41645,1.41615,1.4163,44600000.0
2005-09-28 19:08:00,1.41584,1.41601,1.41579,1.41579,66500000.0
2005-09-28 19:09:00,1.41576,1.41607,1.41571,1.41601,50000002.0
2005-09-28 19:10:00,1.4161,1.4161,1.41561,1.41561,31200000.0
2005-09-28 19:11:00,1.41592,1.41615,1.41592,1.4161,48200000.0
2005-09-28 19:12:00,1.41606,1.41627,1.41606,1.41615,25000000.0
2005-09-28 19:13:00,1.41608,1.41621,1.41596,1.41611,37800000.0
2005-09-28 19:14:00,1.41601,1.41619,1.41585,1.41619,35200000.0
2005-09-28 19:15:00,1.41599,1.41601,1.41565,1.41601,25800000.0
2005-09-28 19:16:00,1.41582,1.41603,1.41582,1.4159,45000000.0
2005-09-28 19:17:00,1.41571,1.41589,1.41562,1.41576,47600000.0
2005-09-28 19:18:00,1.41587,1.41587,1.41566,1.41583,29100000.0
2005-09-28 19:19:00,1.4161,1.41622,1.41568,1.41622,35400000.0
2005-09-28 19:20:00,1.41628,1.4164,1.41606,1.41636,44800000.0
2005-09-28 19:21:00,1.41613,1.41642,1.41609,1.41642,37500000.0
2005-09-28 19:22:00,1.41644,1.41657,1.41631,1.41657,30200000.0
2005-09-28 19:23:00,1.41636,1.41652,1.41607,1.41625,58600000.0
2005-09-28 19:24:00,1.41624,1.41638,1.41614,1.4163,41400000.0
2005-09-28 19:25:00,1.41644,1.41644,1.41618,1.41637,32800000.0
2005-09-28 19:26:00,1.41617,1.41636,1.41592,1.41621,27000000.0
2005-09-28 19:27:00,1.41612,1.41621,1.41572,1.41607,30500000.0
2005-09-28 19:28:00,1.41579,1.41611,1.41561,1.41611,30800000.0
2005-09-28 19:29:00,1.41605,1.41649,1.41589,1.41649,39800001.0
2005-09-28 19:30:00,1.41654,1.41659,1.41629,1.41629,42400000.0
2005-09-28 19:31:00,1.4163,1.41645,1.41616,1.41645,39400000.0
2005-09-28 19:32:00,1.41643,1.41678,1.41643,1.41662,44600000.0
2005-09-28 19:33:00,1.41657,1.41659,1.41633,1.41655,48600000.0
2005-09-28 19:34:00,1.4165,1.41655,1.4163,1.41636,34300000.0
2005-09-28 19:35:00,1.41633,1.41645,1.41599,1.41626,43600000.0
2005-09-28 19:36:00,1.416,1.41615,1.41585,1.41606,36300000.0
2005-09-28 19:37:00,1.4162,1.41627,1.41586,1.41586,39700000.0
2005-09-28 19:38:00,1.41582,1.41619,1.41582,1.41598,20400000.0
2005-09-28 19:39:00,1.41601,1.4161,1.41581,1.41608,40900000.0
2005-09-28 19:40:00,1.41601,1.41621,1.41593,1.4161,61300000.0
2005-09-28 19:41:00,1.41603,1.4163,1.41595,1.41612,44600000.0
2005-09-28 19:42:00,1.41593,1.41627,1.41579,1.41627,50000000.0
2005-09-28 19:43:00,1.41632,1.41642,1.41595,1.41641,29100000.0
2005-09-28 19:44:00,1.41639,1.41667,1.41639,1.41667,51400000.0
2005-09-28 19:45:00,1.41655,1.41661,1.4164,1.41652,53100000.0
2005-09-28 19:46:00,1.41658,1.41677,1.41624,1.41624,54400000.0
2005-09-28 19:47:00,1.41655,1.41674,1.41647,1.4167,42400000.0
2005-09-28 19:48:00,1.41674,1.41674,1.41654,1.41654,37800000.0
2005-09-28 19:49:00,1.41652,1.41671,1.41652,1.41662,25800000.0
2005-09-28 19:50:00,1.4167,1.4167,1.41627,1.41627,68700000.0
2005-09-28 19:51:00,1.41618,1.4167,1.41618,1.4167,55900000.0
2005-09-28 19:52:00,1.41661,1.41681,1.41653,1.41664,51200001.0
2005-09-28 19:53:00,1.41659,1.41663,1.41619,1.41619,56400000.0
2005-09-28 19:54:00,1.41624,1.41628,1.41606,1.41606,23000000.0
2005-09-28 19:55:00,1.41556,1.41562,1.41545,1.41547,31600000.0
2005-09-28 19:56:00,1.41534,1.41534,1.4147,1.41486,31200000.0
2005-09-28 19:57:00,1.41457,1.41457,1.41399,1.4141,22600000.0
2005-09-28 19:58:00,1.41396,1.41399,1.41359,1.41375,30800000.0
2005-09-28 19:59:00,1.41408,1.41412,1.41393,1.41393,55000000.0
2005-09-28 20:00:00,1.41398,1.41409,1.41375,1.41381,49900000.0
2005-09-28 20:01:00,1.4142,1.4142,1.41367,1.41367,46900000.0
2005-09-28 20:02:00,1.41381,1.41381,1.41288,1.41295,39800000.0
2005-09-28 20:03:00,1.41313,1.41313,1.41287,1.41308,49800001.0
2005-09-28 20:04:00,1.41318,1.41337,1.413,1.41321,47000000.0
2005-09-28 20:05:00,1.41324,1.41343,1.41298,1.41298,35200000.0
2005-09-28 20:06:00,1.41315,1.41319,1.41249,1.41253,48200000.0
2005-09-28 20:07:00,1.41249,1.41249,1.41126,1.41126,45600001.0
2005-09-28 20:08:00,1.41157,1.41157,1.41117,1.41139,36100000.0
2005-09-28 20:09:00,1.4115,1.41154,1.41139,1.41151,44400000.0
2005-09-28 20:10:00,1.41157,1.41209,1.41157,1.4119,47900000.0
2005-09-28 20:11:00,1.41179,1.41179,1.41143,1.4115,31800000.0
2005-09-28 20:12:00,1.41166,1.41197,1.41152,1.41174,50500000.0
2005-09-28 20:13:00,1.41178,1.41193,1.4117,1.41184,28000000.0
2005-09-28 20:14:00,1.41154,1.41176,1.41104,1.41133,35200000.0
2005-09-28 20:15:00,1.4111,1.41126,1.41072,1.41125,35200000.0
2005-09-28 20:16:00,1.41114,1.41124,1.41087,1.41087,58600000.0
2005-09-28 20:17:00,1.4109,1.41121,1.41085,1.41121,47100000.0
2005-09-28 20:18:00,1.41129,1.41141,1.41105,1.41111,37400000.0
2005-09-28 20:19:00,1.41137,1.41137,1.41113,1.41132,55200000.0
2005-09-28 20:20:00,1.41135,1.4114,1.41112,1.4114,31700000.0
2005-09-28 20:21:00,1.41123,1.41125,1.41108,1.41109,38400000.0
2005-09-28 20:22:00,1.4111,1.41118,1.4108,1.41099,35000000.0
2005-09-28 20:23:00,1.41115,1.41117,1.41081,1.41112,44400000.0
2005-09-28 20:24:00,1.41136,1.41146,1.41117,1.41134,42400000.0
2005-09-28 20:25:00,1.41162,1.41162,1.41113,1.41113,38200000.0
2005-09-28 20:26:00,1.41133,1.41133,1.41091,1.41132,57000000.0
2005-09-28 20:27:00,1.41146,1.41146,1.411,1.41115,49100000.0
2005-09-28 20:28:00,1.41121,1.4115,1.41117,1.4115,42600000.0
2005-09-28 20:29:00,1.41144,1.41144,1.41088,1.41131,33800000.0
2005-09-28 20:30:00,1.41146,1.41157,1.41142,1.41157,31000000.0
2005-09-28 20:31:00,1.41146,1.41156,1.41102,1.41156,40400000.0
2005-09-28 20:32:00,1.41149,1.4118,1.41135,1.41176,45700000.0
2005-09-28 20:33:00,1.41172,1.41172,1.41147,1.41162,24400000.0
2005-09-28 20:34:00,1.41149,1.41165,1.41135,1.41165,34800000.0
2005-09-28 20:35:00,1.41161,1.41195,1.41161,1.41174,40700000.0
2005-09-28 20:36:00,1.41187,1.41211,1.4118,1.41188,50600000.0
2005-09-28 20:37:00,1.41192,1.41192,1.41158,1.41172,64500000.0
2005-09-28 20:38:00,1.41175,1.41184,1.41162,1.41174,31800000.0
2005-09-28 20:39:00,1.41159,1.41174,1.41139,1.41154,45100000.0
2005-09-28 20:40:00,1.41162,1.4119,1.41158,1.41173,37800000.0
2005-09-28 20:41:00,1.41185,1.41194,1.41156,1.41186,47200000.0
2005-09-28 20:42:00,1.41193,1.41198,1.41157,1.41198,54100000.0
2005-09-28 20:43:00,1.41195,1.41225,1.41176,1.41176,25600000.0
2005-09-28 20:44:00,1.41199,1.412,1.41162,1.41198,19800000.0
2005-09-28 20:45:00,1.41192,1.41218,1.41192,1.41198,47200000.0
2005-09-28 20:46:00,1.4122,1.41238,1.41214,1.41238,44800000.0
2005-09-28 20:47:00,1.41245,1.41248,1.41209,1.41235,34400000.0
2005-09-28 20:48:00,1.41232,1.41266,1.41232,1.41245,39000000.0
2005-09-28 20:49:00,1.41243,1.4125,1.41243,1.41246,30900000.0
2005-09-28 20:50:00,1.41237,1.41244,1.41232,1.41244,44500000.0
2005-09-28 20:51:00,1.41225,1.41239,1.41213,1.41232,40700000.0
2005-09-28 20:52:00,1.4124,1.41255,1.41238,1.41245,43100001.0
2005-09-28 20:53:00,1.41239,1.41259,1.41239,1.41252,31600000.0
2005-09-28 20:54:00,1.41226,1.41263,1.41226,1.41239,65800001.0
2005-09-28 20:55:00,1.4123,1.41244,1.41213,1.41239,23000000.0
2005-09-28 20:56:00,1.41212,1.41216,1.41205,1.41211,37400000.0
2005-09-28 20:57:00,1.41208,1.41217,1.41202,1.41206,37600000.0
2005-09-28 20:58:00,1.41207,1.41208,1.41184,1.41189,44300000.0
2005-09-28 20:59:00,1.41179,1.41212,1.41179,1.41198,49000000.0
2005-09-28 21:00:00,1.41184,1.41189,1.41151,1.41165,39000000.0
2005-09-28 21:01:00,1.41178,1.41233,1.41168,1.41168,21000000.0
2005-09-28 21:02:00,1.412,1.41219,1.41171,1.412,49200000.0
2005-09-28 21:03:00,1.41182,1.41182,1.41154,1.41154,47100001.0
2005-09-28 21:04:00,1.41163,1.41167,1.41152,1.41167,38000000.0
2005-09-28 21:05:00,1.41134,1.41171,1.41132,1.4115,50400000.0
2005-09-28 21:06:00,1.41158,1.41158,1.41132,1.4115,32400000.0
2005-09-28 21:07:00,1.41154,1.41157,1.4114,1.41149,23400000.0
2005-09-28 21:08:00,1.41139,1.41149,1.41124,1.41149,39900000.0
2005-09-28 21:09:00,1.41154,1.41157,1.41125,1.41144,31600000.0
2005-09-28 21:10:00,1.41153,1.41163,1.41137,1.41145,49200000.0
2005-09-28 21:11:00,1.41157,1.41176,1.41141,1.41153,36300000.0
2005-09-28 21:12:00,1.41165,1.41201,1.41165,1.41179,43400000.0
2005-09-28 21:13:00,1.41175,1.41195,1.41172,1.41178,59800001.0
2005-09-28 21:14:00,1.41174,1.41208,1.41171,1.41187,54300000.0
2005-09-28 21:15:00,1.41186,1.41204,1.41186,1.41196,37000000.0
2005-09-28 21:16:00,1.41164,1.41204,1.41164,1.41203,53500001.0
2005-09-28 21:17:00,1.41187,1.41188,1.4115,1.4115,42400000.0
2005-09-28 21:18:00,1.41204,1.41204,1.41122,1.41166,37800000.0
2005-09-28 21:19:00,1.41172,1.41174,1.41145,1.4115,27700000.0
2005-09-28 21:20:00,1.41156,1.41179,1.41152,1.41163,61900000.0
2005-09-28 21:21:00,1.41158,1.41189,1.41158,1.41168,22200000.0
2005-09-28 21:22:00,1.41123,1.4117,1.41123,1.41155,37800000.0
2005-09-28 21:23:00,1.41144,1.41152,1.41107,1.41107,40600000.0
2005-09-28 21:24:00,1.41128,1.41153,1.41117,1.41119,35000000.0
2005-09-28 21:25:00,1.4112,1.41148,1.41101,1.41101,30000000.0
2005-09-28 21:26:00,1.41119,1.41131,1.41109,1.41109,48000000.0
2005-09-28 21:27:00,1.41121,1.41137,1.41121,1.41131,29400000.0
2005-09-28 21:28:00,1.41135,1.41151,1.41135,1.41148,47500000.0
2005-09-28 21:29:00,1.41154,1.41158,1.41135,1.41151,36200000.0
2005-09-28 21:30:00,1.41143,1.41143,1.41111,1.41111,36200000.0
2005-09-28 21:31:00,1.41127,1.41142,1.41122,1.41131,37600000.0
2005-09-28 21:32:00,1.41138,1.41138,1.41119,1.41128,26400000.0
2005-09-28 21:33:00,1.41141,1.41153,1.41126,1.41138,47000000.0
2005-09-28 21:34:00,1.41136,1.41138,1.41125,1.41131,53600000.0
2005-09-28 21:35:00,1.41131,1.41143,1.41105,1.41138,33200000.0
2005-09-28 21:36:00,1.41139,1.41139,1.41101,1.41135,38800000.0
2005-09-28 21:37:00,1.41136,1.4115,1.41128,1.4115,39000000.0
2005-09-28 21:38:00,1.4116,1.4116,1.41139,1.41148,31800000.0
2005-09-28 21:39:00,1.41114,1.41136,1.41114,1.41133,24600000.0
2005-09-28 21:40:00,1.41116,1.41134,1.41116,1.41132,36100000.0
2005-09-28 21:41:00,1.41118,1.41132,1.41108,1.4112,32600000.0
2005-09-28 21:42:00,1.41123,1.41124,1.41088,1.41088,30000000.0
2005-09-28 21:43:00,1.41119,1.41138,1.41109,1.41138,32800000.0
2005-09-28 21:44:00,1.41122,1.4114,1.41115,1.41127,28200000.0
2005-09-28 21:45:00,1.41142,1.41146,1.41125,1.41125,35400000.0
2005-09-28 21:46:00,1.41128,1.41138,1.41103,1.41115,52400000.0
2005-09-28 21:47:00,1.41108,1.41133,1.41108,1.41115,37200000.0
2005-09-28 21:48:00,1.4114,1.41152,1.41122,1.41136,61100000.0
2005-09-28 21:49:00,1.41141,1.41146,1.41133,1.41146,32800000.0
2005-09-28 21:50:00,1.41159,1.41169,1.41154,1.41158,74300000.0
2005-09-28 21:51:00,1.41131,1.41156,1.41131,1.41156,28000000.0
2005-09-28 21:52:00,1.4115,1.41161,1.41118,1.41134,30600000.0
2005-09-28 21:53:00,1.41135,1.41161,1.41135,1.41141,30400000.0
2005-09-28 21:54:00,1.4114,1.4117,1.4114,1.41158,38800000.0
2005-09-28 21:55:00,1.41134,1.41165,1.41117,1.41165,55000000.0
2005-09-28 21:56:00,1.41174,1.41197,1.41174,1.41184,59100000.0
2005-09-28 21:57:00,1.41189,1.41189,1.41089,1.41115,27600000.0
2005-09-28 21:58:00,1.41125,1.41172,1.41125,1.41139,33500000.0
2005-09-28 21:59:00,1.41142,1.41154,1.41108,1.41108,43200000.0
2005-09-28 22:00:00,1.4112,1.41148,1.41119,1.41148,35700000.0
2005-09-28 22:01:00,1.41135,1.41167,1.41135,1.41151,41200000.0
2005-09-28 22:02:00,1.41156,1.41164,1.41141,1.41141,34000000.0
2005-09-28 22:03:00,1.4116,1.41164,1.41141,1.41164,23000000.0
2005-09-28 22:04:00,1.4117,1.41191,1.41162,1.41172,20800000.0
2005-09-28 22:05:00,1.41195,1.41217,1.41184,1.41217,35000000.0
2005-09-28 22:06:00,1.41231,1.41231,1.41183,1.41212,43600000.0
2005-09-28 22:07:00,1.41184,1.41217,1.41184,1.41197,33000000.0
2005-09-28 22:08:00,1.41178,1.41232,1.41178,1.41216,25800000.0
2005-09-28 22:09:00,1.41218,1.41231,1.41199,1.41219,38900000.0
2005-09-28 22:10:00,1.41231,1.41241,1.41208,1.41241,37000000.0
2005-09-28 22:11:00,1.41225,1.41225,1.41181,1.41181,35200000.0
2005-09-28 22:12:00,1.41194,1.41204,1.41172,1.41186,70200001.0
2005-09-28 22:13:00,1.41209,1.41232,1.41209,1.41221,24200000.0
2005-09-28 22:14:00,1.41204,1.41234,1.41199,1.41201,41300000.0
2005-09-28 22:15:00,1.41208,1.41231,1.41205,1.41216,37800000.0
2005-09-28 22:16:00,1.412,1.41223,1.41194,1.41194,27600000.0
2005-09-28 22:17:00,1.41215,1.41215,1.41137,1.41137,27000000.0
2005-09-28 22:18:00,1.41152,1.41152,1.41127,1.41127,33200000.0
2005-09-28 22:19:00,1.41116,1.41156,1.41116,1.41153,18000000.0
2005-09-28 22:20:00,1.41172,1.4119,1.41163,1.4119,51400000.0
2005-09-28 22:21:00,1.41168,1.41171,1.4113,1.4116,30400000.0
2005-09-28 22:22:00,1.41166,1.41166,1.41131,1.41142,54000000.0
2005-09-28 22:23:00,1.41151,1.41168,1.41146,1.41158,23400000.0
2005-09-28 22:24:00,1.41177,1.41213,1.41174,1.41213,35100000.0
2005-09-28 22:25:00,1.4121,1.4122,1.412,1.41215,25600000.0
2005-09-28 22:26:00,1.41189,1.41204,1.41189,1.41204,25800000.0
2005-09-28 22:27:00,1.41186,1.41194,1.41152,1.41181,37400000.0
2005-09-28 22:28:00,1.41169,1.41197,1.41161,1.41171,41700000.0
2005-09-28 22:29:00,1.41175,1.41186,1.41163,1.41184,33000000.0
2005-09-28 22:30:00,1.41183,1.41192,1.41172,1.41181,32800000.0
2005-09-28 22:31:00,1.4118,1.41194,1.4113,1.41158,32200000.0
2005-09-28 22:32:00,1.4115,1.41185,1.4115,1.41175,63600000.0
2005-09-28 22:33:00,1.4116,1.41179,1.4116,1.41169,48000000.0
2005-09-28 22:34:00,1.4117,1.4117,1.4117,1.4117,42400000.0
2005-09-28 22:35:00,1.41177,1.41206,1.41177,1.41197,42400000.0
2005-09-28 22:36:00,1.41226,1.41262,1.41179,1.41179,55200000.0
2005-09-28 22:37:00,1.41212,1.41221,1.41199,1.41211,42400000.0
2005-09-28 22:38:00,1.41202,1.41226,1.41202,1.41226,30400000.0
2005-09-28 22:39:00,1.41218,1.41218,1.41184,1.41206,34800000.0
2005-09-28 22:40:00,1.41227,1.41259,1.41202,1.41202,39400000.0
2005-09-28 22:41:00,1.41229,1.41251,1.41227,1.41249,46500000.0
2005-09-28 22:42:00,1.41263,1.41276,1.4125,1.41262,44200001.0
2005-09-28 22:43:00,1.4126,1.41264,1.41236,1.41244,25600000.0
2005-09-28 22:44:00,1.4122,1.41235,1.41215,1.41235,23800000.0
2005-09-28 22:45:00,1.41229,1.41238,1.41215,1.41238,18000000.0
2005-09-28 22:46:00,1.41229,1.41231,1.41203,1.41203,20800000.0
2005-09-28 22:47:00,1.41208,1.41214,1.41193,1.412,37800000.0
2005-09-28 22:48:00,1.4117,1.41206,1.4117,1.41195,35900000.0
2005-09-28 22:49:00,1.41191,1.41212,1.41169,1.41195,49600000.0
2005-09-28 22:50:00,1.41195,1.41203,1.4118,1.4118,37800000.0
2005-09-28 22:51:00,1.41186,1.4119,1.41175,1.4119,25200000.0
2005-09-28 22:52:00,1.4118,1.41182,1.41153,1.41155,23000000.0
2005-09-28 22:53:00,1.41176,1.41195,1.41153,1.41195,42800000.0
2005-09-28 22:54:00,1.4119,1.4119,1.41158,1.41163,40100000.0
2005-09-28 22:55:00,1.41201,1.41201,1.41177,1.41177,31700000.0
2005-09-28 22:56:00,1.41199,1.41233,1.41191,1.41233,32000000.0
2005-09-28 22:57:00,1.41235,1.41235,1.41179,1.41179,41400000.0
2005-09-28 22:58:00,1.41198,1.4122,1.41198,1.41219,25400000.0
2005-09-28 22:59:00,1.41233,1.41238,1.41216,1.41233,73600000.0
2005-09-28 23:00:00,1.4125,1.4126,1.4121,1.4123,31500000.0
2005-09-28 23:01:00,1.4121,1.4123,1.4121,1.4123,31500000.0
2005-09-28 23:03:00,1.4126,1.4126,1.4124,1.4126,31500000.0
2005-09-28 23:05:00,1.4124,1.4127,1.4124,1.4127,31500000.0
2005-09-28 23:06:00,1.4126,1.4126,1.4126,1.4126,31500000.0
2005-09-28 23:07:00,1.4127,1.413,1.4126,1.4129,31500000.0
2005-09-28 23:08:00,1.413,1.4132,1.4129,1.4129,31500000.0
2005-09-28 23:09:00,1.413,1.413,1.4129,1.4129,31500000.0
2005-09-28 23:10:00,1.413,1.413,1.4126,1.4129,31500000.0
2005-09-28 23:11:00,1.4132,1.4132,1.4127,1.4129,31500000.0
2005-09-28 23:12:00,1.413,1.413,1.4127,1.4129,31500000.0
2005-09-28 23:13:00,1.4127,1.4129,1.4127,1.4129,31500000.0
2005-09-28 23:14:00,1.4127,1.413,1.4127,1.4129,31500000.0
2005-09-28 23:15:00,1.413,1.4133,1.413,1.4133,31500000.0
2005-09-28 23:16:00,1.4134,1.4134,1.4134,1.4134,31500000.0
2005-09-28 23:17:00,1.4133,1.4134,1.4133,1.4134,31500000.0
2005-09-28 23:18:00,1.4135,1.4135,1.4133,1.4134,31500000.0
2005-09-28 23:19:00,1.4135,1.4137,1.4134,1.4137,31500000.0
2005-09-28 23:20:00,1.4135,1.4136,1.4134,1.4136,31500000.0
2005-09-28 23:21:00,1.4134,1.4134,1.4133,1.4134,31500000.0
2005-09-28 23:22:00,1.4135,1.4137,1.4135,1.4137,31500000.0
2005-09-28 23:24:00,1.4135,1.4137,1.4134,1.4135,31500000.0
2005-09-28 23:25:00,1.4134,1.4134,1.4133,1.4133,31500000.0
2005-09-28 23:26:00,1.4134,1.4134,1.4134,1.4134,31500000.0
2005-09-28 23:27:00,1.4135,1.4135,1.4133,1.4134,31500000.0
2005-09-28 23:28:00,1.4135,1.4135,1.4135,1.4135,31500000.0
2005-09-28 23:30:00,1.4139,1.414,1.4135,1.4135,31500000.0
2005-09-28 23:31:00,1.4131,1.41315,1.41275,1.41315,31500000.0
2005-09-28 23:32:00,1.4135,1.4135,1.4133,1.4133,40900000.0
2005-09-28 23:33:00,1.4129,1.41305,1.4129,1.41302,40900000.0
2005-09-28 23:36:00,1.4132,1.4132,1.4131,1.4132,44300000.0
2005-09-28 23:37:00,1.4133,1.4133,1.4133,1.4133,44300000.0
2005-09-28 23:38:00,1.41297,1.41303,1.41272,1.41282,44300000.0
2005-09-28 23:39:00,1.41269,1.41312,1.41269,1.41312,31800000.0
2005-09-28 23:40:00,1.41352,1.41352,1.41316,1.41316,35600000.0
2005-09-28 23:41:00,1.41326,1.41332,1.41287,1.41287,26400000.0
2005-09-28 23:42:00,1.41332,1.41332,1.41301,1.41315,24600000.0
2005-09-28 23:43:00,1.41323,1.41332,1.41281,1.41325,37600000.0
2005-09-28 23:45:00,1.41326,1.41336,1.41307,1.41307,54700000.0
2005-09-28 23:46:00,1.41319,1.41319,1.41293,1.41301,43000000.0
2005-09-28 23:48:00,1.4135,1.4135,1.4134,1.4134,21800000.0
2005-09-28 23:49:00,1.41306,1.41306,1.41266,1.41284,21800000.0
2005-09-28 23:50:00,1.41292,1.41311,1.41278,1.41306,39400001.0
2005-09-28 23:52:00,1.41324,1.41354,1.41306,1.41354,28400000.0
2005-09-28 23:53:00,1.41375,1.41375,1.4133,1.41355,48700000.0
2005-09-28 23:54:00,1.41358,1.41363,1.41293,1.41293,43300000.0
2005-09-28 23:56:00,1.4137,1.4137,1.4137,1.4137,58400001.0
2005-09-28 23:59:00,1.41357,1.4138,1.41347,1.41351,58400001.0
2005-09-29 00:00:00,1.4137,1.4137,1.4137,1.4137,29400000.0
2005-09-29 00:01:00,1.41367,1.41367,1.41335,1.41357,29400000.0
2005-09-29 00:02:00,1.4137,1.4137,1.41323,1.41362,41200000.0
2005-09-29 00:04:00,1.41349,1.41364,1.41349,1.41364,50700000.0
2005-09-29 00:05:00,1.41374,1.41374,1.41338,1.41338,35800000.0
2005-09-29 00:07:00,1.41346,1.41348,1.41329,1.41343,47000001.0
2005-09-29 00:08:00,1.41351,1.41355,1.41328,1.41345,50800000.0
2005-09-29 00:09:00,1.41324,1.41337,1.41299,1.41331,60300000.0
2005-09-29 00:10:00,1.41333,1.41346,1.41313,1.41327,34500000.0
2005-09-29 00:11:00,1.41332,1.41339,1.41316,1.41337,53800001.0
2005-09-29 00:12:00,1.41349,1.41349,1.41326,1.41326,34400000.0
2005-09-29 00:13:00,1.41352,1.41352,1.41315,1.41344,25000000.0
2005-09-29 00:14:00,1.41344,1.41361,1.41331,1.41353,34600000.0
2005-09-29 00:15:00,1.413,1.413,1.41278,1.41278,22400000.0
2005-09-29 00:16:00,1.41296,1.41297,1.41269,1.4127,33200000.0
2005-09-29 00:17:00,1.4127,1.4129,1.4127,1.4129,44800000.0
2005-09-29 00:18:00,1.4129,1.41301,1.41271,1.41271,44800000.0
2005-09-29 00:19:00,1.41284,1.41294,1.41282,1.41288,47000000.0
2005-09-29 00:20:00,1.4127,1.4127,1.4127,1.4127,35000000.0
2005-09-29 00:21:00,1.4128,1.41284,1.41265,1.41275,35000000.0
2005-09-29 00:22:00,1.41256,1.4127,1.41255,1.4127,37600000.0
2005-09-29 00:23:00,1.41257,1.41266,1.41207,1.41228,48000000.0
2005-09-29 00:24:00,1.41243,1.41257,1.4122,1.41257,36600000.0
2005-09-29 00:25:00,1.41238,1.41255,1.41228,1.41243,39800000.0
2005-09-29 00:26:00,1.41245,1.4125,1.4123,1.41245,57000000.0
2005-09-29 00:27:00,1.41265,1.41269,1.41258,1.41265,38300000.0
2005-09-29 00:30:00,1.41239,1.41291,1.41239,1.4126,24000000.0
2005-09-29 00:31:00,1.41265,1.41272,1.41265,1.41271,30800000.0
2005-09-29 00:32:00,1.41271,1.41294,1.41266,1.41271,28000000.0
2005-09-29 00:33:00,1.413,1.413,1.41273,1.41297,40200000.0
2005-09-29 00:34:00,1.41287,1.41302,1.41274,1.41274,25600000.0
2005-09-29 00:35:00,1.4131,1.41313,1.41293,1.41313,33000000.0
2005-09-29 00:36:00,1.41301,1.41301,1.41277,1.41288,32800000.0
2005-09-29 00:37:00,1.41314,1.41319,1.41306,1.41306,30600000.0
2005-09-29 00:38:00,1.41306,1.41317,1.41294,1.41296,26000000.0
2005-09-29 00:39:00,1.41282,1.41303,1.41251,1.41257,46400000.0
2005-09-29 00:40:00,1.41272,1.41304,1.41261,1.41304,32200000.0
2005-09-29 00:41:00,1.41309,1.41309,1.41274,1.41294,37800000.0
2005-09-29 00:42:00,1.41294,1.41311,1.41291,1.41304,30200000.0
2005-09-29 00:43:00,1.41281,1.41309,1.41257,1.41309,26000000.0
2005-09-29 00:44:00,1.41309,1.41309,1.41296,1.41304,31300000.0
2005-09-29 00:45:00,1.41309,1.41318,1.413,1.41306,51600000.0
2005-09-29 00:46:00,1.41312,1.4132,1.41302,1.4132,32800000.0
2005-09-29 00:47:00,1.41332,1.41437,1.41332,1.41425,46900000.0
2005-09-29 00:48:00,1.41393,1.41487,1.41393,1.41487,23200000.0
2005-09-29 00:49:00,1.41532,1.41532,1.41476,1.41505,40200000.0
2005-09-29 00:50:00,1.41503,1.41525,1.41503,1.41511,35200000.0
2005-09-29 00:51:00,1.41497,1.41517,1.41496,1.41517,40600000.0
2005-09-29 00:52:00,1.41518,1.41536,1.415,1.41519,25400000.0
2005-09-29 00:53:00,1.41498,1.41529,1.41497,1.41529,38600000.0
2005-09-29 00:54:00,1.41485,1.41511,1.41468,1.4148,27200000.0
2005-09-29 00:55:00,1.41467,1.41467,1.41417,1.41447,47100000.0
2005-09-29 00:56:00,1.41428,1.41428,1.41394,1.41394,43600000.0
2005-09-29 00:57:00,1.41397,1.41425,1.41384,1.41408,38400001.0
2005-09-29 00:58:00,1.41411,1.41411,1.41387,1.41398,31000000.0
2005-09-29 00:59:00,1.41411,1.41465,1.4139,1.41465,45800000.0
2005-09-29 01:00:00,1.41482,1.41482,1.41446,1.41446,45200000.0
2005-09-29 01:01:00,1.41449,1.41462,1.41439,1.41447,34600000.0
2005-09-29 01:02:00,1.41457,1.41457,1.41405,1.41405,50100000.0
2005-09-29 01:03:00,1.41444,1.41452,1.41423,1.4144,43500000.0
2005-09-29 01:04:00,1.41439,1.41442,1.41431,1.41432,44600000.0
2005-09-29 01:05:00,1.41432,1.41441,1.41417,1.41421,43000001.0
2005-09-29 01:06:00,1.41433,1.41477,1.41433,1.41477,46600000.0
2005-09-29 01:07:00,1.41494,1.41511,1.41486,1.41507,44800000.0
2005-09-29 01:08:00,1.41527,1.41527,1.41463,1.41463,32400001.0
2005-09-29 01:09:00,1.41487,1.41487,1.4144,1.4144,21000000.0
2005-09-29 01:10:00,1.41433,1.41459,1.41415,1.41445,45000000.0
2005-09-29 01:11:00,1.41443,1.41465,1.41443,1.41465,43500000.0
2005-09-29 01:12:00,1.41454,1.41464,1.41428,1.41449,50700000.0
2005-09-29 01:13:00,1.41476,1.41476,1.41445,1.41461,46700000.0
2005-09-29 01:14:00,1.41441,1.41454,1.41421,1.41446,33700000.0
2005-09-29 01:15:00,1.4146,1.41493,1.41455,1.41482,16600000.0
2005-09-29 01:16:00,1.41473,1.41484,1.41454,1.41477,52200000.0
2005-09-29 01:17:00,1.41499,1.41501,1.41481,1.41496,35400000.0
2005-09-29 01:18:00,1.41491,1.41499,1.41461,1.41496,43500000.0
2005-09-29 01:19:00,1.41486,1.41511,1.4148,1.41504,49300000.0
2005-09-29 01:20:00,1.41504,1.41513,1.41458,1.415,35600000.0
2005-09-29 01:21:00,1.41484,1.41514,1.41483,1.41493,60300001.0
2005-09-29 01:22:00,1.41492,1.41493,1.41466,1.41482,29400000.0
2005-09-29 01:23:00,1.41454,1.41454,1.41423,1.41423,42200000.0
2005-09-29 01:24:00,1.41455,1.41469,1.41447,1.41469,19600000.0
2005-09-29 01:25:00,1.41461,1.41465,1.41427,1.41452,40000000.0
2005-09-29 01:26:00,1.41454,1.41477,1.41452,1.41467,28200000.0
2005-09-29 01:27:00,1.41465,1.41465,1.41435,1.41455,30400000.0
2005-09-29 01:28:00,1.41442,1.41459,1.41416,1.41454,40900000.0
2005-09-29 01:29:00,1.41463,1.41463,1.4144,1.41441,22600000.0
2005-09-29 01:30:00,1.41463,1.41463,1.41415,1.4145,55300000.0
2005-09-29 01:31:00,1.41453,1.4148,1.41448,1.4148,52200000.0
2005-09-29 01:32:00,1.41462,1.41477,1.41447,1.41459,44300000.0
2005-09-29 01:33:00,1.41465,1.41475,1.41455,1.41472,33000000.0
2005-09-29 01:34:00,1.41467,1.41472,1.41424,1.41462,44600000.0
2005-09-29 01:35:00,1.4146,1.41472,1.41434,1.41434,37200000.0
2005-09-29 01:36:00,1.41455,1.41467,1.41447,1.41447,35200000.0
2005-09-29 01:37:00,1.41449,1.41459,1.41418,1.41455,39200000.0
2005-09-29 01:38:00,1.41447,1.4146,1.4142,1.41439,21600000.0
2005-09-29 01:39:00,1.41428,1.41443,1.41391,1.4143,68900001.0
2005-09-29 01:40:00,1.41414,1.41443,1.41414,1.41439,43400001.0
2005-09-29 01:41:00,1.41419,1.41453,1.41411,1.41438,35200000.0
2005-09-29 01:42:00,1.41444,1.41444,1.41411,1.41435,46200000.0
2005-09-29 01:43:00,1.41435,1.41439,1.41382,1.41431,34800000.0
2005-09-29 01:44:00,1.41436,1.41436,1.41403,1.41431,30400000.0
2005-09-29 01:45:00,1.41428,1.41456,1.41424,1.41431,46900000.0
2005-09-29 01:46:00,1.41436,1.41462,1.41426,1.41434,42400000.0
2005-09-29 01:47:00,1.41411,1.41426,1.41394,1.41403,17600000.0
2005-09-29 01:48:00,1.41417,1.41452,1.41405,1.41405,34000000.0
2005-09-29 01:49:00,1.41444,1.41473,1.41415,1.41461,38200000.0
2005-09-29 01:50:00,1.41463,1.4149,1.41432,1.41486,23000000.0
2005-09-29 01:51:00,1.41467,1.41467,1.41411,1.41411,22400000.0
2005-09-29 01:52:00,1.41421,1.41453,1.41417,1.41429,37200000.0
2005-09-29 01:53:00,1.41455,1.41455,1.41409,1.41409,40000000.0
2005-09-29 01:54:00,1.41396,1.41414,1.41384,1.41408,31600000.0
2005-09-29 01:55:00,1.41397,1.4141,1.41394,1.41394,23000000.0
2005-09-29 01:56:00,1.4141,1.4147,1.4141,1.41458,29700000.0
2005-09-29 01:57:00,1.41469,1.41476,1.41441,1.41441,21000000.0
2005-09-29 01:58:00,1.41437,1.41459,1.41419,1.41425,32800000.0
2005-09-29 01:59:00,1.41448,1.4147,1.41448,1.4147,36800000.0
2005-09-29 02:00:00,1.41435,1.41451,1.4142,1.4142,48700000.0
2005-09-29 02:01:00,1.41379,1.41379,1.41354,1.41365,54200000.0
2005-09-29 02:02:00,1.41346,1.41397,1.41346,1.41367,87800000.0
2005-09-29 02:03:00,1.41361,1.41373,1.41355,1.41373,85000000.0
2005-09-29 02:04:00,1.41378,1.4139,1.41378,1.41379,57500000.0
2005-09-29 02:05:00,1.41396,1.41414,1.41396,1.41401,77400000.0
2005-09-29 02:06:00,1.41429,1.41439,1.41402,1.41438,63600000.0
2005-09-29 02:07:00,1.41446,1.41446,1.4139,1.41437,179000000.0
2005-09-29 02:08:00,1.41424,1.41424,1.41381,1.41381,67100000.0
2005-09-29 02:09:00,1.41342,1.41372,1.41329,1.4136,241800000.0
2005-09-29 02:10:00,1.4132,1.41352,1.41311,1.41311,125200000.0
2005-09-29 02:11:00,1.41311,1.41348,1.41311,1.41348,32800000.0
2005-09-29 02:12:00,1.41366,1.41384,1.41366,1.41375,42600000.0
2005-09-29 02:13:00,1.41358,1.41364,1.41353,1.41353,33600000.0
2005-09-29 02:14:00,1.41372,1.41374,1.41344,1.41374,164400001.0
2005-09-29 02:15:00,1.41382,1.41429,1.41371,1.41422,255800001.0
2005-09-29 02:16:00,1.41448,1.41454,1.41426,1.41435,56600000.0
2005-09-29 02:17:00,1.41412,1.41454,1.41391,1.4141,200000001.0
2005-09-29 02:18:00,1.41407,1.41416,1.4135,1.41389,32600000.0
2005-09-29 02:19:00,1.41397,1.41397,1.41365,1.41367,34000000.0
2005-09-29 02:20:00,1.41377,1.41391,1.41358,1.41359,46000000.0
2005-09-29 02:21:00,1.41327,1.41363,1.41327,1.41342,53800000.0
2005-09-29 02:22:00,1.41314,1.41328,1.41314,1.41328,23400000.0
2005-09-29 02:23:00,1.41356,1.41356,1.41287,1.41287,69000000.0
2005-09-29 02:24:00,1.41287,1.41331,1.41287,1.41331,28000000.0
2005-09-29 02:25:00,1.41328,1.41336,1.41307,1.41325,97200001.0
2005-09-29 02:26:00,1.41316,1.41353,1.4131,1.41325,114700000.0
2005-09-29 02:27:00,1.41316,1.41327,1.4131,1.41319,51500000.0
2005-09-29 02:28:00,1.41312,1.4132,1.41308,1.41314,60600000.0
2005-09-29 02:29:00,1.41343,1.41351,1.41322,1.41339,43500000.0
2005-09-29 02:30:00,1.41348,1.41348,1.41322,1.41338,26300000.0
2005-09-29 02:31:00,1.41317,1.41317,1.41301,1.41301,44200000.0
2005-09-29 02:32:00,1.41327,1.41345,1.41316,1.41338,19400000.0
2005-09-29 02:33:00,1.41322,1.41334,1.41309,1.41328,189000000.0
2005-09-29 02:34:00,1.41353,1.41361,1.41329,1.41361,62800001.0
2005-09-29 02:35:00,1.41367,1.41372,1.4133,1.41335,103600001.0
2005-09-29 02:36:00,1.4136,1.41374,1.41357,1.41369,20800000.0
2005-09-29 02:37:00,1.41336,1.41336,1.41317,1.41317,99500001.0
2005-09-29 02:38:00,1.41306,1.41306,1.41284,1.41287,23000000.0
2005-09-29 02:39:00,1.41287,1.41289,1.41266,1.41268,30200000.0
2005-09-29 02:40:00,1.41271,1.41285,1.41268,1.41272,47400000.0
2005-09-29 02:41:00,1.41272,1.41301,1.41272,1.41282,36400000.0
2005-09-29 02:42:00,1.41279,1.41292,1.41279,1.41284,44000000.0
2005-09-29 02:43:00,1.41286,1.41295,1.41286,1.41295,30600000.0
2005-09-29 02:44:00,1.41299,1.41339,1.41299,1.41335,32900000.0
2005-09-29 02:45:00,1.41262,1.41284,1.41256,1.4126,54000000.0
2005-09-29 02:46:00,1.4121,1.41233,1.41178,1.41178,142900000.0
2005-09-29 02:47:00,1.41225,1.41269,1.41192,1.41249,174200000.0
2005-09-29 02:48:00,1.41269,1.41293,1.41258,1.41274,120200000.0
2005-09-29 02:49:00,1.41279,1.4129,1.41245,1.41255,81600001.0
2005-09-29 02:50:00,1.41276,1.41288,1.41238,1.41287,117200000.0
2005-09-29 02:51:00,1.41254,1.41269,1.41239,1.41257,84200001.0
2005-09-29 02:52:00,1.41277,1.41277,1.41252,1.41262,15600000.0
2005-09-29 02:53:00,1.41284,1.41296,1.41265,1.41287,58800000.0
2005-09-29 02:54:00,1.41296,1.41318,1.41281,1.41281,44200000.0
2005-09-29 02:55:00,1.41268,1.41282,1.41243,1.41278,40500000.0
2005-09-29 02:56:00,1.41272,1.41294,1.41272,1.41294,68200000.0
2005-09-29 02:57:00,1.41266,1.41284,1.41266,1.41284,44200000.0
2005-09-29 02:58:00,1.41285,1.41285,1.41262,1.4127,78800000.0
2005-09-29 02:59:00,1.41289,1.41306,1.41277,1.41294,72100000.0
2005-09-29 03:00:00,1.41294,1.41305,1.41284,1.413,135100000.0
2005-09-29 03:01:00,1.41275,1.41276,1.41262,1.41265,49400000.0
2005-09-29 03:02:00,1.41265,1.41265,1.41224,1.41252,52300000.0
2005-09-29 03:03:00,1.41261,1.41263,1.41253,1.41256,64900000.0
2005-09-29 03:04:00,1.41257,1.41286,1.41225,1.41237,42000000.0
2005-09-29 03:05:00,1.41216,1.41225,1.41213,1.41225,46500000.0
2005-09-29 03:06:00,1.41227,1.41231,1.41217,1.41225,70400000.0
2005-09-29 03:08:00,1.41252,1.41276,1.41238,1.41238,46300000.0
2005-09-29 03:09:00,1.41265,1.41278,1.41236,1.41278,40800000.0
2005-09-29 03:10:00,1.41222,1.41276,1.41222,1.41276,23700000.0
2005-09-29 03:11:00,1.41245,1.41248,1.41238,1.41248,28900000.0
2005-09-29 03:12:00,1.41273,1.41277,1.41235,1.41258,48200000.0
2005-09-29 03:13:00,1.41233,1.41272,1.41233,1.41263,49200000.0
2005-09-29 03:14:00,1.41253,1.41276,1.41229,1.41272,47400000.0
2005-09-29 03:15:00,1.41238,1.4128,1.41238,1.4128,33500000.0
2005-09-29 03:16:00,1.41284,1.41306,1.41261,1.41303,32600000.0
2005-09-29 03:17:00,1.4131,1.41316,1.41262,1.41301,56000000.0
2005-09-29 03:18:00,1.41287,1.41302,1.4126,1.41302,39600001.0
2005-09-29 03:19:00,1.41311,1.41329,1.41301,1.41329,30600000.0
2005-09-29 03:20:00,1.41283,1.41329,1.41283,1.41329,58400000.0
2005-09-29 03:21:00,1.41292,1.41292,1.41282,1.41283,43900000.0
2005-09-29 03:22:00,1.41281,1.41284,1.41272,1.41276,53300000.0
2005-09-29 03:23:00,1.4128,1.41287,1.4127,1.41272,61900000.0
2005-09-29 03:24:00,1.4127,1.4127,1.4126,1.4126,50000000.0
2005-09-29 03:25:00,1.41301,1.41301,1.41258,1.41264,22000000.0
2005-09-29 03:26:00,1.41248,1.41256,1.41239,1.41245,118200001.0
2005-09-29 03:27:00,1.41249,1.41259,1.41239,1.41259,112100000.0
2005-09-29 03:28:00,1.41269,1.41274,1.41259,1.41271,44000000.0
2005-09-29 03:29:00,1.41273,1.41285,1.41269,1.41283,37600000.0
2005-09-29 03:30:00,1.41277,1.41299,1.41269,1.41299,79600000.0
2005-09-29 03:31:00,1.41287,1.41317,1.41287,1.41317,36000001.0
2005-09-29 03:32:00,1.41303,1.41325,1.41299,1.41299,37400000.0
2005-09-29 03:33:00,1.41299,1.41344,1.41299,1.41344,39600000.0
2005-09-29 03:34:00,1.41358,1.4137,1.41326,1.4133,34800000.0
2005-09-29 03:35:00,1.41351,1.41367,1.41337,1.41352,88700000.0
2005-09-29 03:36:00,1.41363,1.41394,1.41344,1.41385,33800000.0
2005-09-29 03:37:00,1.41374,1.41379,1.41344,1.41374,31600000.0
2005-09-29 03:38:00,1.41371,1.41384,1.41355,1.41376,43700000.0
2005-09-29 03:39:00,1.41342,1.41346,1.41334,1.41337,77800000.0
2005-09-29 03:40:00,1.41334,1.41389,1.41332,1.41374,139600000.0
2005-09-29 03:41:00,1.41367,1.41379,1.41366,1.41376,77000000.0
2005-09-29 03:42:00,1.41374,1.41374,1.41348,1.4135,80100000.0
2005-09-29 03:43:00,1.41314,1.41336,1.41314,1.41336,23000000.0
2005-09-29 03:44:00,1.41329,1.41352,1.41318,1.41352,31300000.0
2005-09-29 03:45:00,1.41344,1.41375,1.41333,1.41375,27800000.0
2005-09-29 03:46:00,1.41352,1.41359,1.41342,1.41345,43100000.0
2005-09-29 03:47:00,1.41347,1.41359,1.41338,1.41338,26400000.0
2005-09-29 03:48:00,1.41372,1.41394,1.4136,1.41394,36000000.0
2005-09-29 03:49:00,1.41408,1.41408,1.41348,1.41354,29800000.0
2005-09-29 03:50:00,1.41373,1.41373,1.4132,1.4133,108100000.0
2005-09-29 03:51:00,1.41346,1.41357,1.41335,1.41335,39400000.0
2005-09-29 03:52:00,1.41342,1.41373,1.41342,1.41358,98500000.0
2005-09-29 03:53:00,1.41364,1.41376,1.41352,1.41363,51600000.0
2005-09-29 03:54:00,1.41388,1.41423,1.41387,1.41387,28400000.0
2005-09-29 03:55:00,1.41425,1.41431,1.41408,1.41428,40000000.0
2005-09-29 03:56:00,1.41422,1.41443,1.41422,1.4143,23200000.0
2005-09-29 03:57:00,1.41388,1.41404,1.41384,1.41393,157700001.0
2005-09-29 03:58:00,1.41374,1.41452,1.41374,1.41376,258200001.0
2005-09-29 03:59:00,1.4141,1.41448,1.4141,1.41442,150700000.0
2005-09-29 04:00:00,1.41448,1.41448,1.41431,1.41433,55800000.0
2005-09-29 04:01:00,1.4143,1.41456,1.4141,1.41432,124200000.0
2005-09-29 04:02:00,1.41421,1.41428,1.4139,1.41394,129400000.0
2005-09-29 04:03:00,1.41397,1.41404,1.41378,1.41404,99800000.0
2005-09-29 04:04:00,1.414,1.41404,1.41391,1.41393,115300000.0
2005-09-29 04:05:00,1.41381,1.41444,1.41381,1.41439,274700001.0
2005-09-29 04:07:00,1.41424,1.41428,1.41401,1.41401,150600000.0
2005-09-29 04:08:00,1.41437,1.4145,1.41437,1.41448,12700000.0
2005-09-29 04:09:00,1.41455,1.41466,1.41434,1.41466,31600000.0
2005-09-29 04:10:00,1.41463,1.41466,1.41439,1.41459,89600000.0
2005-09-29 04:11:00,1.4149,1.41524,1.41486,1.41501,59000000.0
2005-09-29 04:12:00,1.41493,1.41496,1.41488,1.41488,60800000.0
2005-09-29 04:13:00,1.41486,1.41496,1.41474,1.41474,73500001.0
2005-09-29 04:14:00,1.41478,1.41489,1.41475,1.41485,91100000.0
2005-09-29 04:15:00,1.41499,1.41538,1.41495,1.41526,95000000.0
2005-09-29 04:16:00,1.4152,1.41528,1.41498,1.41508,78800000.0
2005-09-29 04:17:00,1.41515,1.41516,1.41503,1.41508,59000000.0
2005-09-29 04:18:00,1.415,1.41516,1.41492,1.41503,103500000.0
2005-09-29 04:19:00,1.41501,1.41505,1.41495,1.41499,51800001.0
2005-09-29 04:20:00,1.41496,1.41534,1.41495,1.41501,176800000.0
2005-09-29 04:21:00,1.41503,1.41504,1.41493,1.41493,59700000.0
2005-09-29 04:22:00,1.41494,1.41547,1.41485,1.41547,25000000.0
2005-09-29 04:23:00,1.41514,1.41518,1.41501,1.41501,46200000.0
2005-09-29 04:24:00,1.41505,1.41515,1.41499,1.41501,139000000.0
2005-09-29 04:25:00,1.4151,1.41546,1.41498,1.41517,208600000.0
2005-09-29 04:26:00,1.41513,1.41522,1.41485,1.41485,109700000.0
2005-09-29 04:27:00,1.41491,1.41498,1.41473,1.41474,56400000.0
2005-09-29 04:28:00,1.41477,1.41479,1.41461,1.41461,54000000.0
2005-09-29 04:29:00,1.41439,1.41487,1.41438,1.41487,74700000.0
2005-09-29 04:30:00,1.41467,1.41515,1.41467,1.41489,64900000.0
2005-09-29 04:31:00,1.4147,1.4149,1.41441,1.41473,21000000.0
2005-09-29 04:32:00,1.41498,1.41503,1.41496,1.41497,21000000.0
2005-09-29 04:33:00,1.41503,1.41531,1.41491,1.41531,48800000.0
2005-09-29 04:34:00,1.41537,1.41538,1.41527,1.41527,25600000.0
2005-09-29 04:35:00,1.41527,1.41551,1.41527,1.41533,56400000.0
2005-09-29 04:36:00,1.41558,1.41566,1.41493,1.41555,174000000.0
2005-09-29 04:37:00,1.41548,1.41571,1.41521,1.41548,118600000.0
2005-09-29 04:38:00,1.41548,1.41548,1.41535,1.41543,60000001.0
2005-09-29 04:39:00,1.41525,1.41535,1.41509,1.41509,67000001.0
2005-09-29 04:40:00,1.41502,1.41539,1.41502,1.41539,31800000.0
2005-09-29 04:41:00,1.41523,1.41552,1.41519,1.41545,55100001.0
2005-09-29 04:42:00,1.41528,1.41543,1.41528,1.41538,83700000.0
2005-09-29 04:43:00,1.41523,1.41523,1.415,1.41505,70000001.0
2005-09-29 04:44:00,1.41506,1.41551,1.41506,1.41549,42000000.0
2005-09-29 04:45:00,1.41541,1.41546,1.41506,1.41526,29400000.0
2005-09-29 04:46:00,1.41506,1.41516,1.41506,1.41508,44300000.0
2005-09-29 04:47:00,1.41513,1.41551,1.41513,1.41548,84800000.0
2005-09-29 04:48:00,1.41514,1.41543,1.41514,1.41543,48600000.0
2005-09-29 04:49:00,1.41537,1.41547,1.41507,1.41507,58600000.0
2005-09-29 04:50:00,1.41544,1.41549,1.41527,1.41537,31000000.0
2005-09-29 04:51:00,1.41496,1.41505,1.41496,1.41505,30600000.0
2005-09-29 04:52:00,1.41505,1.41543,1.4149,1.41535,31400000.0
2005-09-29 04:53:00,1.41528,1.41577,1.41518,1.41555,52200000.0
2005-09-29 04:54:00,1.41534,1.41545,1.41486,1.41486,58900000.0
2005-09-29 04:55:00,1.41525,1.41536,1.41493,1.41536,32900000.0
2005-09-29 04:56:00,1.41516,1.41532,1.41511,1.41518,24400000.0
2005-09-29 04:57:00,1.41496,1.4154,1.41496,1.41509,32400000.0
2005-09-29 04:58:00,1.41526,1.4157,1.41523,1.41564,32400000.0
2005-09-29 04:59:00,1.41542,1.41574,1.41534,1.41543,99400000.0
2005-09-29 05:00:00,1.4158,1.4159,1.41549,1.41549,27400000.0
2005-09-29 05:01:00,1.41528,1.41561,1.41528,1.41561,34300000.0
2005-09-29 05:02:00,1.41559,1.41573,1.41536,1.41547,50200000.0
2005-09-29 05:03:00,1.41528,1.41559,1.41525,1.41545,163600000.0
2005-09-29 05:04:00,1.4154,1.41552,1.41537,1.41552,223900000.0
2005-09-29 05:05:00,1.41551,1.41551,1.41536,1.4154,181800000.0
2005-09-29 05:06:00,1.41547,1.41556,1.41538,1.41556,166900000.0
2005-09-29 05:07:00,1.41545,1.41596,1.41544,1.41572,259900000.0
2005-09-29 05:08:00,1.41596,1.41609,1.41581,1.41581,281300000.0
2005-09-29 05:09:00,1.41582,1.41622,1.41571,1.41571,190200000.0
2005-09-29 05:10:00,1.41575,1.41584,1.41566,1.41575,188800000.0
2005-09-29 05:11:00,1.41564,1.41574,1.41547,1.4155,135400000.0
2005-09-29 05:12:00,1.41545,1.41552,1.41529,1.41532,130900000.0
2005-09-29 05:13:00,1.41539,1.41572,1.41537,1.41549,148500000.0
2005-09-29 05:14:00,1.41546,1.41558,1.41529,1.41529,233000001.0
2005-09-29 05:15:00,1.41533,1.41545,1.41519,1.41519,31500000.0
2005-09-29 05:16:00,1.41503,1.41515,1.41495,1.41505,187100001.0
2005-09-29 05:17:00,1.41515,1.4153,1.415,1.4153,174200000.0
2005-09-29 05:18:00,1.41528,1.41528,1.41494,1.41508,287000000.0
2005-09-29 05:19:00,1.41483,1.41509,1.41474,1.41475,263800001.0
2005-09-29 05:20:00,1.41479,1.415,1.41473,1.4149,298200002.0
2005-09-29 05:21:00,1.41474,1.41528,1.41474,1.41497,282900000.0
2005-09-29 05:22:00,1.41509,1.41511,1.41489,1.41493,207600000.0
2005-09-29 05:23:00,1.41483,1.41496,1.41483,1.41491,133400000.0
2005-09-29 05:24:00,1.41491,1.41518,1.41491,1.41518,181000000.0
2005-09-29 05:25:00,1.41522,1.41537,1.41491,1.41507,240900000.0
2005-09-29 05:26:00,1.41504,1.4152,1.41491,1.41491,86500000.0
2005-09-29 05:27:00,1.4151,1.41514,1.41475,1.41499,196200001.0
2005-09-29 05:28:00,1.41498,1.41513,1.41477,1.41505,205600000.0
2005-09-29 05:29:00,1.41524,1.41535,1.41496,1.41498,233600000.0
2005-09-29 05:30:00,1.41495,1.41536,1.41489,1.41504,213700000.0
2005-09-29 05:31:00,1.41506,1.41537,1.41487,1.41502,70400000.0
2005-09-29 05:32:00,1.41519,1.41545,1.41518,1.41526,148700001.0
2005-09-29 05:33:00,1.41514,1.41514,1.4148,1.41492,202700000.0
2005-09-29 05:34:00,1.41489,1.41521,1.41483,1.41485,244000001.0
2005-09-29 05:35:00,1.41512,1.41524,1.4151,1.4152,30200000.0
2005-09-29 05:36:00,1.41511,1.41557,1.41511,1.4154,224100002.0
2005-09-29 05:37:00,1.41561,1.41571,1.41528,1.41538,178100000.0
2005-09-29 05:38:00,1.41517,1.41539,1.41516,1.41533,148000000.0
2005-09-29 05:39:00,1.41533,1.41549,1.41527,1.41541,173100000.0
2005-09-29 05:40:00,1.41525,1.41554,1.41516,1.41533,207000001.0
2005-09-29 05:41:00,1.41518,1.4153,1.41499,1.41508,144100000.0
2005-09-29 05:42:00,1.41518,1.41528,1.4151,1.41516,249900000.0
2005-09-29 05:43:00,1.41512,1.41522,1.41504,1.41504,65400000.0
2005-09-29 05:44:00,1.41499,1.4152,1.41497,1.41497,133400002.0
2005-09-29 05:45:00,1.41515,1.41561,1.41515,1.41541,180000001.0
2005-09-29 05:46:00,1.4156,1.41569,1.41543,1.41546,203700002.0
2005-09-29 05:47:00,1.41546,1.41556,1.41534,1.41546,242500001.0
2005-09-29 05:48:00,1.41537,1.41569,1.41525,1.41547,259100001.0
2005-09-29 05:49:00,1.4154,1.41556,1.41529,1.41537,206100002.0
2005-09-29 05:50:00,1.41529,1.41565,1.41522,1.41553,259200001.0
2005-09-29 05:51:00,1.41562,1.41562,1.41537,1.41539,150900000.0
2005-09-29 05:52:00,1.41538,1.4156,1.41533,1.4156,184200000.0
2005-09-29 05:53:00,1.41555,1.41565,1.4154,1.4154,113700001.0
2005-09-29 05:54:00,1.41537,1.41551,1.41516,1.4153,222600001.0
2005-09-29 05:55:00,1.41512,1.41521,1.41491,1.41507,181600000.0
2005-09-29 05:56:00,1.41517,1.4154,1.41511,1.4152,176800003.0
2005-09-29 05:57:00,1.41519,1.41527,1.41517,1.4152,187700000.0
2005-09-29 05:58:00,1.41519,1.4154,1.41514,1.41514,147600000.0
2005-09-29 05:59:00,1.41527,1.41527,1.41509,1.41512,109900001.0
2005-09-29 06:00:00,1.41513,1.41513,1.41499,1.41502,239300002.0
2005-09-29 06:01:00,1.41511,1.41542,1.4151,1.41512,150500000.0
2005-09-29 06:02:00,1.41511,1.41535,1.41509,1.41516,272500001.0
2005-09-29 06:03:00,1.4152,1.41538,1.41518,1.41531,59700000.0
2005-09-29 06:04:00,1.41506,1.41523,1.41506,1.41515,153000000.0
2005-09-29 06:05:00,1.41509,1.41521,1.41496,1.4151,380900000.0
2005-09-29 06:06:00,1.41507,1.41531,1.41507,1.41531,79600000.0
2005-09-29 06:07:00,1.41526,1.41527,1.415,1.41517,338900000.0
2005-09-29 06:08:00,1.41497,1.41522,1.41493,1.41507,460200001.0
2005-09-29 06:09:00,1.41514,1.41541,1.41506,1.41521,402000000.0
2005-09-29 06:10:00,1.4152,1.4153,1.4151,1.41512,302100000.0
2005-09-29 06:11:00,1.41513,1.4152,1.41502,1.41512,397300000.0
2005-09-29 06:12:00,1.41508,1.41532,1.41498,1.41532,229000000.0
2005-09-29 06:13:00,1.41522,1.41543,1.41496,1.41496,321500000.0
2005-09-29 06:14:00,1.41523,1.41541,1.41513,1.41526,377300000.0
2005-09-29 06:15:00,1.4153,1.41541,1.41523,1.41541,168300001.0
2005-09-29 06:16:00,1.41546,1.41569,1.41539,1.41569,231300001.0
2005-09-29 06:17:00,1.41551,1.41575,1.41545,1.4155,147400000.0
2005-09-29 06:18:00,1.41545,1.41586,1.41545,1.41565,265500000.0
2005-09-29 06:19:00,1.41565,1.41583,1.41565,1.4158,185200001.0
2005-09-29 06:20:00,1.41558,1.4156,1.41536,1.41536,262700001.0
2005-09-29 06:21:00,1.41534,1.41549,1.41523,1.41534,250500000.0
2005-09-29 06:22:00,1.41532,1.41558,1.41528,1.41542,247700001.0
2005-09-29 06:23:00,1.41528,1.41555,1.41528,1.4154,310200000.0
2005-09-29 06:24:00,1.41538,1.41556,1.41525,1.41534,320900001.0
2005-09-29 06:25:00,1.4153,1.41538,1.41525,1.41533,242200000.0
2005-09-29 06:26:00,1.4154,1.41549,1.4153,1.41547,344600000.0
2005-09-29 06:27:00,1.41531,1.41538,1.41523,1.41533,306500001.0
2005-09-29 06:28:00,1.41533,1.41548,1.41521,1.41533,360900000.0
2005-09-29 06:29:00,1.41533,1.41543,1.41523,1.41526,97600001.0
2005-09-29 06:30:00,1.41523,1.41546,1.41518,1.41525,256700000.0
2005-09-29 06:31:00,1.41501,1.41512,1.41489,1.41491,163600000.0
2005-09-29 06:32:00,1.41486,1.41489,1.41476,1.41487,187300001.0
2005-09-29 06:33:00,1.41492,1.41517,1.41491,1.41501,219800000.0
2005-09-29 06:34:00,1.41488,1.41488,1.41463,1.41473,244700002.0
2005-09-29 06:35:00,1.41459,1.41484,1.41457,1.41459,150600000.0
2005-09-29 06:36:00,1.4147,1.41479,1.4147,1.4147,55800000.0
2005-09-29 06:37:00,1.4147,1.41478,1.41467,1.41472,226700000.0
2005-09-29 06:38:00,1.4147,1.41486,1.41456,1.4146,130000001.0
2005-09-29 06:39:00,1.41456,1.41461,1.41451,1.41456,56800001.0
2005-09-29 06:40:00,1.41468,1.41481,1.4146,1.41475,124700000.0
2005-09-29 06:41:00,1.41474,1.41494,1.41474,1.41482,167300000.0
2005-09-29 06:42:00,1.41485,1.41498,1.4146,1.4146,276900000.0
2005-09-29 06:43:00,1.41476,1.41489,1.41472,1.41488,136800000.0
2005-09-29 06:44:00,1.41486,1.41486,1.41466,1.41469,303500002.0
2005-09-29 06:45:00,1.41473,1.41475,1.41461,1.41471,267400001.0
2005-09-29 06:46:00,1.41465,1.41476,1.41461,1.41465,205800000.0
2005-09-29 06:47:00,1.41463,1.41471,1.41453,1.41466,237400000.0
2005-09-29 06:48:00,1.4145,1.41473,1.41448,1.41463,37400000.0
2005-09-29 06:49:00,1.41458,1.41483,1.4145,1.4146,243900000.0
2005-09-29 06:50:00,1.41473,1.41485,1.41459,1.41467,39800000.0
2005-09-29 06:51:00,1.41495,1.41495,1.41438,1.41465,42400001.0
2005-09-29 06:52:00,1.4145,1.41466,1.4145,1.41451,241400000.0
2005-09-29 06:53:00,1.41453,1.4148,1.41453,1.4146,232700000.0
2005-09-29 06:54:00,1.41457,1.41488,1.41444,1.41448,435100000.0
2005-09-29 06:55:00,1.41446,1.41456,1.41436,1.41448,321100000.0
2005-09-29 06:56:00,1.41457,1.41457,1.41439,1.41439,30400000.0
2005-09-29 06:57:00,1.41456,1.41461,1.41453,1.41454,67600000.0
2005-09-29 06:58:00,1.41449,1.41452,1.4143,1.41446,178800000.0
2005-09-29 06:59:00,1.41443,1.41464,1.41436,1.41446,307100000.0
2005-09-29 07:00:00,1.41461,1.41466,1.41454,1.41456,90000000.0
2005-09-29 07:01:00,1.41441,1.41456,1.41441,1.41454,259200001.0
2005-09-29 07:02:00,1.41448,1.4146,1.41434,1.41441,412100001.0
2005-09-29 07:03:00,1.41456,1.41468,1.41451,1.41463,141800000.0
2005-09-29 07:04:00,1.41465,1.41475,1.41457,1.41465,343500000.0
2005-09-29 07:05:00,1.41478,1.41485,1.4147,1.41477,111400001.0
2005-09-29 07:06:00,1.41476,1.41479,1.41457,1.41474,223700001.0
2005-09-29 07:07:00,1.41478,1.41478,1.41456,1.41466,219700001.0
2005-09-29 07:08:00,1.4147,1.41488,1.41461,1.41472,255700001.0
2005-09-29 07:09:00,1.41484,1.41484,1.41462,1.41465,204900000.0
2005-09-29 07:10:00,1.41476,1.41479,1.41459,1.41462,409500000.0
2005-09-29 07:11:00,1.41453,1.41466,1.41452,1.41464,368900000.0
2005-09-29 07:12:00,1.41476,1.41493,1.41472,1.41479,278200000.0
2005-09-29 07:13:00,1.41482,1.41493,1.41469,1.41474,283300000.0
2005-09-29 07:14:00,1.41474,1.41479,1.41455,1.41457,523900001.0
2005-09-29 07:15:00,1.41484,1.41494,1.41459,1.41494,247600000.0
2005-09-29 07:16:00,1.41479,1.41489,1.41474,1.41486,176600000.0
2005-09-29 07:17:00,1.41479,1.41484,1.41461,1.41462,243100002.0
2005-09-29 07:18:00,1.4147,1.41514,1.4147,1.41503,431600000.0
2005-09-29 07:19:00,1.41504,1.4152,1.41491,1.41516,318800000.0
2005-09-29 07:20:00,1.41517,1.41517,1.41489,1.41501,469100000.0
2005-09-29 07:21:00,1.4149,1.41503,1.41483,1.41485,282200003.0
2005-09-29 07:22:00,1.41495,1.41511,1.4149,1.41503,266500000.0
2005-09-29 07:23:00,1.41505,1.41521,1.41488,1.41505,389800000.0
2005-09-29 07:24:00,1.41496,1.41506,1.41488,1.41493,286300001.0
2005-09-29 07:25:00,1.41495,1.41505,1.41483,1.41501,396500000.0
2005-09-29 07:26:00,1.41496,1.41513,1.41487,1.4151,306500000.0
2005-09-29 07:27:00,1.41537,1.41548,1.41523,1.41545,180200001.0
2005-09-29 07:28:00,1.41543,1.41543,1.41523,1.41523,278700001.0
2005-09-29 07:29:00,1.41535,1.41545,1.4152,1.4152,230700000.0
2005-09-29 07:30:00,1.41525,1.4154,1.4152,1.41532,537600001.0
2005-09-29 07:31:00,1.41513,1.41535,1.4151,1.41533,233700001.0
2005-09-29 07:32:00,1.41536,1.41539,1.41509,1.41513,451500000.0
2005-09-29 07:33:00,1.41506,1.41537,1.41506,1.41526,412400002.0
2005-09-29 07:34:00,1.41546,1.41547,1.41527,1.41541,296600001.0
2005-09-29 07:35:00,1.41542,1.41562,1.41537,1.41539,275900002.0
2005-09-29 07:36:00,1.41535,1.41548,1.41525,1.41542,332500000.0
2005-09-29 07:37:00,1.41542,1.41552,1.41525,1.41535,212800000.0
2005-09-29 07:38:00,1.41527,1.41545,1.41527,1.4154,25800000.0
2005-09-29 07:39:00,1.4153,1.4154,1.4152,1.4154,422200001.0
2005-09-29 07:40:00,1.41538,1.41556,1.4153,1.4154,344600001.0
2005-09-29 07:41:00,1.41539,1.41561,1.41533,1.41556,654700002.0
2005-09-29 07:42:00,1.41546,1.41549,1.41527,1.41544,297000000.0
2005-09-29 07:43:00,1.4154,1.41557,1.41532,1.4154,192200001.0
2005-09-29 07:44:00,1.41535,1.41535,1.41514,1.41518,377900001.0
2005-09-29 07:45:00,1.41523,1.41533,1.41511,1.41516,353000000.0
2005-09-29 07:46:00,1.41516,1.41528,1.41501,1.41503,488800003.0
2005-09-29 07:47:00,1.41522,1.41535,1.41495,1.41504,667300002.0
2005-09-29 07:48:00,1.41501,1.41526,1.41496,1.41501,741300001.0
2005-09-29 07:49:00,1.41512,1.41528,1.415,1.41527,736100002.0
2005-09-29 07:50:00,1.41522,1.41527,1.415,1.41502,569100001.0
2005-09-29 07:51:00,1.41516,1.41516,1.41474,1.41495,578400003.0
2005-09-29 07:52:00,1.41479,1.41506,1.41469,1.41469,457200000.0
2005-09-29 07:53:00,1.41467,1.41505,1.4146,1.41493,586200001.0
2005-09-29 07:54:00,1.41485,1.415,1.41474,1.41476,405300001.0
2005-09-29 07:55:00,1.41464,1.41483,1.41451,1.41451,407100000.0
2005-09-29 07:56:00,1.41447,1.41475,1.41438,1.41455,621400000.0
2005-09-29 07:57:00,1.41456,1.41491,1.41453,1.41459,542400001.0
2005-09-29 07:58:00,1.41466,1.41476,1.41453,1.41458,656100001.0
2005-09-29 07:59:00,1.41462,1.41462,1.41426,1.41433,486200000.0
2005-09-29 08:00:00,1.414,1.41427,1.41391,1.41423,409400001.0
2005-09-29 08:01:00,1.41427,1.41463,1.41416,1.41437,460500001.0
2005-09-29 08:02:00,1.4145,1.41468,1.41447,1.41466,275500002.0
2005-09-29 08:03:00,1.415,1.4151,1.41489,1.41508,480100001.0
2005-09-29 08:04:00,1.41494,1.41502,1.41441,1.41488,366700000.0
2005-09-29 08:05:00,1.41487,1.41487,1.41456,1.41469,327000000.0
2005-09-29 08:06:00,1.41501,1.41511,1.41471,1.4148,660900001.0
2005-09-29 08:07:00,1.41458,1.41472,1.41444,1.41468,467000000.0
2005-09-29 08:08:00,1.41474,1.41486,1.41465,1.41486,403500002.0
2005-09-29 08:09:00,1.4149,1.41512,1.41477,1.41492,520300001.0
2005-09-29 08:10:00,1.41501,1.41548,1.41489,1.41548,606100001.0
2005-09-29 08:11:00,1.41548,1.41548,1.41509,1.41519,257100000.0
2005-09-29 08:12:00,1.41508,1.41512,1.41482,1.41483,396400001.0
2005-09-29 08:13:00,1.41474,1.41503,1.41474,1.41503,234200001.0
2005-09-29 08:14:00,1.41518,1.41538,1.41518,1.41535,105100000.0
2005-09-29 08:15:00,1.41519,1.41535,1.41506,1.41523,268300000.0
2005-09-29 08:16:00,1.41531,1.41549,1.41518,1.4154,262300000.0
2005-09-29 08:17:00,1.4156,1.41631,1.41551,1.41561,246000001.0
2005-09-29 08:18:00,1.41543,1.41561,1.41528,1.41561,184900000.0
2005-09-29 08:19:00,1.41553,1.41561,1.41539,1.41555,281700002.0
2005-09-29 08:20:00,1.41553,1.41563,1.4154,1.41543,321700001.0
2005-09-29 08:21:00,1.41531,1.41552,1.41522,1.41537,497700000.0
2005-09-29 08:22:00,1.41524,1.41542,1.41518,1.41537,286500000.0
2005-09-29 08:23:00,1.4154,1.41561,1.41537,1.41545,254100001.0
2005-09-29 08:24:00,1.41551,1.41575,1.41532,1.41547,428600000.0
2005-09-29 08:25:00,1.41554,1.41576,1.41535,1.41556,637900000.0
2005-09-29 08:26:00,1.41536,1.4156,1.41536,1.41547,386700001.0
2005-09-29 08:27:00,1.41556,1.41577,1.41533,1.41543,300300000.0
2005-09-29 08:28:00,1.41542,1.41563,1.41535,1.41553,509000000.0
2005-09-29 08:29:00,1.41543,1.41556,1.4153,1.41536,458900000.0
2005-09-29 08:30:00,1.41516,1.41523,1.41491,1.41517,419800001.0
2005-09-29 08:31:00,1.41514,1.41529,1.41497,1.4151,324700001.0
2005-09-29 08:32:00,1.41514,1.41522,1.415,1.41509,285700000.0
2005-09-29 08:33:00,1.41499,1.41532,1.41487,1.41526,174400000.0
2005-09-29 08:34:00,1.41533,1.41538,1.41511,1.41518,662400003.0
2005-09-29 08:35:00,1.41543,1.4156,1.41533,1.41552,534500003.0
2005-09-29 08:36:00,1.41559,1.41593,1.41545,1.41591,379800001.0
2005-09-29 08:37:00,1.41584,1.41601,1.41569,1.41569,351400000.0
2005-09-29 08:38:00,1.41554,1.41566,1.41537,1.41566,339100000.0
2005-09-29 08:39:00,1.4156,1.41577,1.41539,1.41542,494200000.0
2005-09-29 08:40:00,1.41529,1.41558,1.41515,1.41517,352700003.0
2005-09-29 08:41:00,1.41544,1.41561,1.41516,1.41544,468900002.0
2005-09-29 08:42:00,1.41552,1.41577,1.41537,1.41537,469800001.0
2005-09-29 08:43:00,1.41546,1.41578,1.41544,1.41549,295400000.0
2005-09-29 08:44:00,1.41557,1.41561,1.41535,1.41548,512900000.0
2005-09-29 08:45:00,1.41555,1.41562,1.41526,1.4154,670300002.0
2005-09-29 08:46:00,1.41532,1.41548,1.41509,1.41526,753100001.0
2005-09-29 08:47:00,1.41531,1.41531,1.41483,1.41487,639800001.0
2005-09-29 08:48:00,1.41487,1.41499,1.41457,1.41489,388600002.0
2005-09-29 08:49:00,1.41492,1.41509,1.41485,1.41492,572500003.0
2005-09-29 08:50:00,1.41504,1.41504,1.41459,1.4149,524700000.0
2005-09-29 08:51:00,1.41479,1.41487,1.41441,1.41444,538900001.0
2005-09-29 08:52:00,1.41454,1.41469,1.41429,1.4145,576900000.0
2005-09-29 08:53:00,1.41473,1.41535,1.41466,1.41516,520800002.0
2005-09-29 08:54:00,1.41512,1.41532,1.41492,1.415,677400002.0
2005-09-29 08:55:00,1.41496,1.41513,1.41439,1.41453,639600002.0
2005-09-29 08:56:00,1.41442,1.41465,1.41423,1.41435,518600000.0
2005-09-29 08:57:00,1.41449,1.41476,1.41439,1.41451,457300000.0
2005-09-29 08:58:00,1.41446,1.41467,1.41434,1.41441,458900002.0
2005-09-29 08:59:00,1.41436,1.41451,1.41431,1.41436,296200000.0
2005-09-29 09:00:00,1.41436,1.41451,1.41421,1.41436,452300001.0
2005-09-29 09:01:00,1.41421,1.41433,1.41397,1.41409,373000001.0
2005-09-29 09:02:00,1.41415,1.41433,1.41389,1.41389,717600002.0
2005-09-29 09:03:00,1.41424,1.41424,1.41382,1.41391,618300000.0
2005-09-29 09:04:00,1.41408,1.41408,1.4134,1.41354,586500000.0
2005-09-29 09:05:00,1.41348,1.41377,1.41348,1.41352,602200002.0
2005-09-29 09:06:00,1.41336,1.41356,1.41323,1.41346,557100001.0
2005-09-29 09:07:00,1.41331,1.41335,1.41281,1.41283,378700002.0
2005-09-29 09:08:00,1.41292,1.41303,1.41284,1.41295,235400001.0
2005-09-29 09:09:00,1.4131,1.41328,1.41299,1.41323,303900000.0
2005-09-29 09:10:00,1.41324,1.41346,1.41317,1.41331,379900002.0
2005-09-29 09:11:00,1.41326,1.41333,1.41286,1.41286,543500002.0
2005-09-29 09:12:00,1.41295,1.41307,1.41275,1.41276,515500000.0
2005-09-29 09:13:00,1.41274,1.41311,1.41262,1.41275,473600001.0
2005-09-29 09:14:00,1.41273,1.41309,1.41263,1.41309,303600001.0
2005-09-29 09:15:00,1.41312,1.41319,1.41283,1.41314,414000001.0
2005-09-29 09:16:00,1.41298,1.41313,1.4129,1.41294,521500000.0
2005-09-29 09:17:00,1.41291,1.41324,1.41291,1.41322,539700002.0
2005-09-29 09:18:00,1.41329,1.41352,1.41329,1.4135,190800001.0
2005-09-29 09:19:00,1.41336,1.41347,1.41307,1.41312,520800001.0
2005-09-29 09:20:00,1.41311,1.41342,1.41311,1.41328,289700000.0
2005-09-29 09:21:00,1.41337,1.41352,1.41328,1.41352,351500001.0
2005-09-29 09:22:00,1.41351,1.41384,1.41339,1.41361,328600001.0
2005-09-29 09:23:00,1.41374,1.41374,1.41349,1.41365,402400002.0
2005-09-29 09:24:00,1.41368,1.41384,1.41342,1.41362,280000001.0
2005-09-29 09:25:00,1.41375,1.414,1.41374,1.414,393000000.0
2005-09-29 09:26:00,1.41393,1.41397,1.41361,1.41361,557400000.0
2005-09-29 09:27:00,1.41356,1.41383,1.41356,1.4137,327100000.0
2005-09-29 09:28:00,1.4137,1.41393,1.41361,1.41385,499600000.0
2005-09-29 09:29:00,1.41385,1.41389,1.41347,1.4135,467800000.0
2005-09-29 09:30:00,1.41335,1.41335,1.41295,1.41309,742600002.0
2005-09-29 09:31:00,1.41295,1.41323,1.41281,1.41307,339100000.0
2005-09-29 09:32:00,1.41282,1.41289,1.41267,1.41278,446100000.0
2005-09-29 09:33:00,1.4128,1.41308,1.41277,1.41296,262600000.0
2005-09-29 09:34:00,1.41299,1.41322,1.41299,1.41315,431100001.0
2005-09-29 09:35:00,1.41318,1.41338,1.41313,1.41319,231700001.0
2005-09-29 09:36:00,1.41315,1.41323,1.41294,1.41306,389700002.0
2005-09-29 09:37:00,1.41305,1.41307,1.41281,1.41293,395100000.0
2005-09-29 09:38:00,1.41283,1.41328,1.41278,1.41296,346200000.0
2005-09-29 09:39:00,1.41308,1.41346,1.41307,1.41344,451100002.0
2005-09-29 09:40:00,1.41351,1.41368,1.41335,1.41345,374000000.0
2005-09-29 09:41:00,1.41342,1.41342,1.41309,1.41309,424400001.0
2005-09-29 09:42:00,1.41321,1.41356,1.41315,1.41315,507200000.0
2005-09-29 09:43:00,1.41344,1.41384,1.41344,1.41354,307800001.0
2005-09-29 09:44:00,1.4133,1.4133,1.41264,1.41264,428800000.0
2005-09-29 09:45:00,1.41294,1.41306,1.41273,1.41291,534700003.0
2005-09-29 09:46:00,1.41288,1.41288,1.41266,1.4128,378400001.0
2005-09-29 09:47:00,1.41278,1.41335,1.41278,1.41332,417300001.0
2005-09-29 09:48:00,1.41329,1.41345,1.41317,1.41326,339900001.0
2005-09-29 09:49:00,1.41332,1.41351,1.41311,1.4133,527800000.0
2005-09-29 09:50:00,1.41316,1.41341,1.41313,1.41324,555500003.0
2005-09-29 09:51:00,1.41323,1.41331,1.41308,1.41325,541600003.0
2005-09-29 09:52:00,1.41322,1.41335,1.41305,1.41322,496100003.0
2005-09-29 09:54:00,1.41324,1.41343,1.41314,1.41332,508700000.0
2005-09-29 09:55:00,1.41336,1.41346,1.41309,1.41325,560600000.0
2005-09-29 09:56:00,1.41319,1.41331,1.41309,1.41322,331400001.0
2005-09-29 09:57:00,1.41323,1.41325,1.41298,1.41298,589700003.0
2005-09-29 09:58:00,1.41306,1.41317,1.41289,1.41292,816800002.0
2005-09-29 09:59:00,1.41308,1.41346,1.41286,1.4133,617200002.0
2005-09-29 10:00:00,1.41325,1.41342,1.4131,1.4131,241400000.0
2005-09-29 10:01:00,1.41311,1.41332,1.41293,1.41303,654800003.0
2005-09-29 10:02:00,1.41299,1.41299,1.41241,1.41253,623800004.0
2005-09-29 10:03:00,1.41251,1.41277,1.41249,1.41276,383200000.0
2005-09-29 10:04:00,1.41274,1.41279,1.41239,1.41265,480700002.0
2005-09-29 10:05:00,1.41236,1.41252,1.41232,1.41248,415200000.0
2005-09-29 10:06:00,1.41252,1.41277,1.41237,1.41256,513100000.0
2005-09-29 10:07:00,1.4124,1.41263,1.41227,1.41248,509500000.0
2005-09-29 10:08:00,1.41236,1.41255,1.41216,1.41216,460000001.0
2005-09-29 10:09:00,1.4123,1.41243,1.41204,1.41243,501100000.0
2005-09-29 10:10:00,1.41241,1.41241,1.412,1.4121,339900000.0
2005-09-29 10:11:00,1.41201,1.4123,1.41199,1.4123,349700001.0
2005-09-29 10:12:00,1.41215,1.41215,1.4119,1.41198,470600000.0
2005-09-29 10:13:00,1.41204,1.41229,1.41201,1.41225,492900001.0
2005-09-29 10:14:00,1.41218,1.41226,1.41203,1.41213,586500003.0
2005-09-29 10:15:00,1.41227,1.41245,1.4122,1.41224,438800001.0
2005-09-29 10:16:00,1.41229,1.41238,1.41215,1.41232,341100001.0
2005-09-29 10:17:00,1.41225,1.41225,1.4117,1.41184,336100001.0
2005-09-29 10:18:00,1.41169,1.41192,1.41169,1.41182,391900001.0
2005-09-29 10:19:00,1.41184,1.41184,1.41163,1.41168,333100001.0
2005-09-29 10:20:00,1.4116,1.41178,1.41148,1.41167,539300001.0
2005-09-29 10:21:00,1.41181,1.41203,1.41178,1.41199,379200000.0
2005-09-29 10:22:00,1.41203,1.41228,1.41201,1.4122,358200000.0
2005-09-29 10:23:00,1.41213,1.4124,1.41208,1.41223,462800001.0
2005-09-29 10:24:00,1.41229,1.41234,1.41208,1.41219,469800003.0
2005-09-29 10:25:00,1.41229,1.41237,1.4121,1.41236,431700000.0
2005-09-29 10:26:00,1.41251,1.41273,1.41243,1.41271,538100003.0
2005-09-29 10:27:00,1.41274,1.41275,1.41254,1.41256,463300002.0
2005-09-29 10:28:00,1.41239,1.41244,1.41219,1.41232,706300001.0
2005-09-29 10:29:00,1.4124,1.41264,1.41223,1.4126,530600001.0
2005-09-29 10:30:00,1.41262,1.41262,1.4122,1.41241,669400000.0
2005-09-29 10:31:00,1.41214,1.41247,1.41202,1.41202,537900002.0
2005-09-29 10:32:00,1.41184,1.41206,1.41161,1.41164,508700001.0
2005-09-29 10:33:00,1.41175,1.41189,1.41142,1.41188,462000000.0
2005-09-29 10:34:00,1.41192,1.41203,1.4118,1.41189,336100000.0
2005-09-29 10:35:00,1.41187,1.41219,1.41183,1.41189,482100002.0
2005-09-29 10:36:00,1.41188,1.412,1.41161,1.41167,521500000.0
2005-09-29 10:37:00,1.41171,1.41184,1.41155,1.41177,492800002.0
2005-09-29 10:38:00,1.41164,1.41186,1.41162,1.41172,427800002.0
2005-09-29 10:39:00,1.41184,1.41192,1.41165,1.41179,409800002.0
2005-09-29 10:40:00,1.41176,1.41193,1.41169,1.41185,297200000.0
2005-09-29 10:41:00,1.41188,1.41211,1.41183,1.41194,613800001.0
2005-09-29 10:42:00,1.41202,1.41214,1.41187,1.41201,409300003.0
2005-09-29 10:43:00,1.41208,1.41225,1.41191,1.41193,464400000.0
2005-09-29 10:44:00,1.41211,1.41243,1.41192,1.41212,570100001.0
2005-09-29 10:45:00,1.41207,1.4122,1.41181,1.41204,528600000.0
2005-09-29 10:46:00,1.41174,1.41191,1.41161,1.41184,275700000.0
2005-09-29 10:47:00,1.41189,1.4122,1.41183,1.41192,382900000.0
2005-09-29 10:48:00,1.41177,1.41185,1.41149,1.41182,482100001.0
2005-09-29 10:49:00,1.41189,1.41203,1.4117,1.4119,357100000.0
2005-09-29 10:50:00,1.41201,1.41257,1.41199,1.41234,544600001.0
2005-09-29 10:51:00,1.41221,1.41252,1.41215,1.41234,467300001.0
2005-09-29 10:52:00,1.41237,1.41265,1.41237,1.41262,322000001.0
2005-09-29 10:53:00,1.41258,1.41272,1.41248,1.41267,393000001.0
2005-09-29 10:54:00,1.41274,1.41351,1.41274,1.41351,426800000.0
2005-09-29 10:55:00,1.41358,1.41364,1.41331,1.41336,476500000.0
2005-09-29 10:56:00,1.41337,1.41355,1.41316,1.41326,449100000.0
2005-09-29 10:57:00,1.41321,1.41321,1.41291,1.41315,406400001.0
2005-09-29 10:58:00,1.41305,1.41316,1.41276,1.41287,480100004.0
2005-09-29 10:59:00,1.41271,1.4131,1.41269,1.41277,833700001.0
2005-09-29 11:00:00,1.41287,1.41311,1.41271,1.41301,520200000.0
2005-09-29 11:01:00,1.41295,1.4133,1.41293,1.41293,518000000.0
2005-09-29 11:02:00,1.41297,1.41314,1.41286,1.41292,564600003.0
2005-09-29 11:03:00,1.41297,1.41297,1.41267,1.41267,270900000.0
2005-09-29 11:04:00,1.41239,1.41239,1.41201,1.41225,590700001.0
2005-09-29 11:05:00,1.41225,1.41225,1.41164,1.41191,500600001.0
2005-09-29 11:06:00,1.41166,1.41231,1.41166,1.41218,626800000.0
2005-09-29 11:07:00,1.41216,1.41262,1.41216,1.41243,298400000.0
2005-09-29 11:08:00,1.41268,1.41312,1.41268,1.41289,439500003.0
2005-09-29 11:09:00,1.41265,1.41295,1.41231,1.41231,494800002.0
2005-09-29 11:10:00,1.41242,1.41257,1.41228,1.41254,533900001.0
2005-09-29 11:11:00,1.41243,1.41267,1.41237,1.41256,478800000.0
2005-09-29 11:12:00,1.41252,1.41308,1.41252,1.41308,535100001.0
2005-09-29 11:13:00,1.41301,1.41301,1.41277,1.41285,386200000.0
2005-09-29 11:14:00,1.41277,1.41296,1.41271,1.41286,511200001.0
2005-09-29 11:15:00,1.41281,1.41285,1.41252,1.41284,473800001.0
2005-09-29 11:16:00,1.41278,1.4129,1.41262,1.41284,435200002.0
2005-09-29 11:17:00,1.41286,1.4132,1.41285,1.41299,459900003.0
2005-09-29 11:18:00,1.41339,1.41364,1.41319,1.41344,446800002.0
2005-09-29 11:19:00,1.41339,1.41342,1.41302,1.41303,364600000.0
2005-09-29 11:20:00,1.41287,1.41302,1.41272,1.41283,568200002.0
2005-09-29 11:21:00,1.41301,1.41333,1.41288,1.41317,622400003.0
2005-09-29 11:22:00,1.41302,1.41345,1.41302,1.41335,585900000.0
2005-09-29 11:23:00,1.41336,1.41344,1.41309,1.41334,471600000.0
2005-09-29 11:24:00,1.41345,1.41361,1.41339,1.41339,483700002.0
2005-09-29 11:25:00,1.41337,1.41391,1.41322,1.41391,386900000.0
2005-09-29 11:26:00,1.41399,1.41416,1.41342,1.41359,551200002.0
2005-09-29 11:27:00,1.41364,1.41393,1.4135,1.41352,614500001.0
2005-09-29 11:28:00,1.41367,1.41371,1.41343,1.41362,341700001.0
2005-09-29 11:29:00,1.41343,1.41359,1.41321,1.41334,461200001.0
2005-09-29 11:30:00,1.41342,1.4135,1.41331,1.41335,505300000.0
2005-09-29 11:31:00,1.41328,1.41363,1.41319,1.41351,571900001.0
2005-09-29 11:32:00,1.41337,1.41345,1.41298,1.41314,458600001.0
2005-09-29 11:33:00,1.41321,1.41328,1.41308,1.41318,549300003.0
2005-09-29 11:34:00,1.41349,1.41371,1.41334,1.4135,717200001.0
2005-09-29 11:35:00,1.41362,1.4138,1.41347,1.41364,594400000.0
2005-09-29 11:36:00,1.41349,1.41362,1.41331,1.41345,563000000.0
2005-09-29 11:37:00,1.41351,1.41375,1.41344,1.41357,447900000.0
2005-09-29 11:38:00,1.41359,1.41359,1.41319,1.41324,515100001.0
2005-09-29 11:39:00,1.41338,1.41338,1.41304,1.41321,622800001.0
2005-09-29 11:40:00,1.41332,1.41339,1.41312,1.41327,689500001.0
2005-09-29 11:41:00,1.41314,1.41337,1.41298,1.41324,686700002.0
2005-09-29 11:42:00,1.41326,1.41326,1.41282,1.41304,561700003.0
2005-09-29 11:43:00,1.41305,1.41328,1.41292,1.41293,569500002.0
2005-09-29 11:44:00,1.41304,1.41315,1.4128,1.4128,670100002.0
2005-09-29 11:45:00,1.41277,1.41278,1.41244,1.41251,528000000.0
2005-09-29 11:46:00,1.41261,1.41282,1.41257,1.41282,514300002.0
2005-09-29 11:47:00,1.41288,1.41299,1.41264,1.4129,419900001.0
2005-09-29 11:48:00,1.41302,1.41321,1.41296,1.4131,569000003.0
2005-09-29 11:49:00,1.41306,1.41308,1.41279,1.41288,447100000.0
2005-09-29 11:50:00,1.4129,1.41298,1.4127,1.41286,346800001.0
2005-09-29 11:51:00,1.41281,1.41288,1.41268,1.41271,172800000.0
2005-09-29 11:52:00,1.41267,1.41305,1.41267,1.41287,228400001.0
2005-09-29 11:53:00,1.41284,1.41312,1.41281,1.413,207800000.0
2005-09-29 11:54:00,1.41299,1.41304,1.41276,1.41279,397200001.0
2005-09-29 11:55:00,1.413,1.41313,1.41292,1.41303,454100000.0
2005-09-29 11:56:00,1.41305,1.41317,1.41285,1.41305,415100000.0
2005-09-29 11:57:00,1.41303,1.4131,1.41272,1.41289,516400001.0
2005-09-29 11:58:00,1.41293,1.41303,1.41273,1.41285,477900000.0
2005-09-29 11:59:00,1.41283,1.41315,1.41279,1.41289,426000000.0
2005-09-29 12:00:00,1.41301,1.41317,1.41287,1.41306,546500002.0
2005-09-29 12:01:00,1.41306,1.4133,1.41299,1.41305,391500000.0
2005-09-29 12:02:00,1.41302,1.41359,1.41302,1.41359,365300000.0
2005-09-29 12:03:00,1.41371,1.41371,1.4134,1.41366,351400000.0
2005-09-29 12:04:00,1.41357,1.41367,1.41334,1.41341,361600000.0
2005-09-29 12:05:00,1.41353,1.41393,1.41353,1.41359,361600001.0
2005-09-29 12:06:00,1.41351,1.41381,1.41346,1.4137,381100001.0
2005-09-29 12:07:00,1.41367,1.41377,1.41352,1.41375,346100000.0
2005-09-29 12:08:00,1.41381,1.414,1.41368,1.414,531000000.0
2005-09-29 12:09:00,1.41388,1.4141,1.41367,1.41402,442800001.0
2005-09-29 12:10:00,1.41398,1.41436,1.41392,1.41405,343500002.0
2005-09-29 12:11:00,1.41401,1.41427,1.41387,1.41411,219100000.0
2005-09-29 12:12:00,1.41415,1.41425,1.41405,1.41415,217500001.0
2005-09-29 12:13:00,1.41407,1.4143,1.41397,1.41415,526300001.0
2005-09-29 12:14:00,1.41414,1.41424,1.41383,1.414,645700003.0
2005-09-29 12:15:00,1.41385,1.41419,1.41385,1.41415,292000000.0
2005-09-29 12:16:00,1.4141,1.4142,1.41395,1.41416,427400002.0
2005-09-29 12:17:00,1.41415,1.4142,1.4141,1.41415,239600001.0
2005-09-29 12:18:00,1.41417,1.41423,1.41392,1.4142,305500001.0
2005-09-29 12:19:00,1.4142,1.41431,1.41409,1.41421,503400002.0
2005-09-29 12:20:00,1.41422,1.41435,1.41411,1.41432,483900001.0
2005-09-29 12:21:00,1.41435,1.41449,1.41429,1.41443,420000001.0
2005-09-29 12:22:00,1.41439,1.41458,1.41413,1.41415,295000000.0
2005-09-29 12:23:00,1.41399,1.41409,1.41344,1.41366,361400001.0
2005-09-29 12:24:00,1.41346,1.41373,1.41332,1.41333,624600000.0
2005-09-29 12:25:00,1.41354,1.41367,1.41339,1.41349,397100002.0
2005-09-29 12:26:00,1.41348,1.41384,1.41348,1.41384,474300000.0
2005-09-29 12:27:00,1.41385,1.41404,1.41381,1.41385,519900002.0
2005-09-29 12:28:00,1.41374,1.41393,1.4136,1.4137,503600001.0
2005-09-29 12:29:00,1.41342,1.41357,1.41323,1.4133,692900001.0
2005-09-29 12:30:00,1.41337,1.41354,1.41329,1.41344,610400000.0
2005-09-29 12:31:00,1.41342,1.41351,1.41313,1.41339,728900001.0
2005-09-29 12:32:00,1.41357,1.41382,1.41347,1.4136,581200001.0
2005-09-29 12:33:00,1.41375,1.41375,1.41315,1.41347,46800000.0
2005-09-29 12:34:00,1.41345,1.41368,1.4133,1.41343,600700000.0
2005-09-29 12:35:00,1.41356,1.41356,1.4132,1.41336,684400002.0
2005-09-29 12:36:00,1.41333,1.41348,1.4132,1.41327,382600000.0
2005-09-29 12:37:00,1.41332,1.41352,1.41321,1.41343,543600001.0
2005-09-29 12:38:00,1.41353,1.41367,1.41341,1.41354,767700003.0
2005-09-29 12:39:00,1.41353,1.41353,1.41329,1.41337,475000000.0
2005-09-29 12:40:00,1.41336,1.4136,1.41332,1.4136,540900002.0
2005-09-29 12:41:00,1.41361,1.41373,1.41354,1.41356,263800003.0
2005-09-29 12:42:00,1.41353,1.41373,1.41348,1.41366,354800001.0
2005-09-29 12:43:00,1.41373,1.41385,1.4136,1.41373,450300002.0
2005-09-29 12:44:00,1.41373,1.41386,1.41358,1.41378,433900000.0
2005-09-29 12:45:00,1.41388,1.41414,1.41378,1.41402,485400002.0
2005-09-29 12:46:00,1.41395,1.41405,1.41383,1.4139,428600003.0
2005-09-29 12:47:00,1.41377,1.41387,1.41365,1.41373,346300000.0
2005-09-29 12:48:00,1.41374,1.41398,1.41367,1.41382,437200001.0
2005-09-29 12:49:00,1.41378,1.41394,1.41365,1.41372,520900001.0
2005-09-29 12:50:00,1.41373,1.41394,1.41363,1.41367,480000000.0
2005-09-29 12:51:00,1.41365,1.41398,1.41365,1.41387,450000001.0
2005-09-29 12:52:00,1.41375,1.4139,1.41365,1.4138,360600001.0
2005-09-29 12:53:00,1.4138,1.41382,1.41344,1.41344,251200001.0
2005-09-29 12:54:00,1.41339,1.4138,1.41338,1.41359,409800002.0
2005-09-29 12:55:00,1.41364,1.41374,1.41346,1.41356,454600001.0
2005-09-29 12:56:00,1.41359,1.41371,1.41338,1.41349,399900000.0
2005-09-29 12:57:00,1.41363,1.41383,1.41347,1.41367,557200004.0
2005-09-29 12:58:00,1.41371,1.41376,1.41356,1.41366,349200001.0
2005-09-29 12:59:00,1.41371,1.41398,1.41364,1.41385,718600003.0
2005-09-29 13:00:00,1.41402,1.4141,1.41389,1.4141,221500000.0
2005-09-29 13:01:00,1.41403,1.41411,1.41385,1.41394,267400000.0
2005-09-29 13:02:00,1.41385,1.4141,1.41377,1.41393,439400004.0
2005-09-29 13:03:00,1.41394,1.41404,1.41377,1.41384,486000000.0
2005-09-29 13:04:00,1.41389,1.41397,1.41379,1.41384,293300000.0
2005-09-29 13:05:00,1.41378,1.41378,1.41358,1.41358,159600002.0
2005-09-29 13:06:00,1.41365,1.41381,1.41351,1.41371,393000000.0
2005-09-29 13:07:00,1.41379,1.41397,1.41379,1.41387,323300001.0
2005-09-29 13:08:00,1.41383,1.41383,1.41363,1.41363,194500000.0
2005-09-29 13:09:00,1.41363,1.41387,1.41352,1.41356,355100000.0
2005-09-29 13:10:00,1.41375,1.41385,1.4137,1.41376,155700000.0
2005-09-29 13:11:00,1.41379,1.41394,1.41364,1.41379,417300000.0
2005-09-29 13:12:00,1.41388,1.41403,1.41384,1.41403,305500001.0
2005-09-29 13:13:00,1.41407,1.4141,1.41397,1.41407,297500000.0
2005-09-29 13:14:00,1.41405,1.41409,1.41395,1.41396,359900001.0
2005-09-29 13:15:00,1.41395,1.414,1.41369,1.41398,426300001.0
2005-09-29 13:16:00,1.41399,1.41412,1.41392,1.41392,147300000.0
2005-09-29 13:17:00,1.41391,1.41391,1.41315,1.41315,152600001.0
2005-09-29 13:18:00,1.41277,1.41317,1.41274,1.41302,304000000.0
2005-09-29 13:19:00,1.41282,1.41301,1.41263,1.41269,295200001.0
2005-09-29 13:20:00,1.41263,1.41294,1.41263,1.41291,163600000.0
2005-09-29 13:21:00,1.41301,1.41309,1.41298,1.41308,180500000.0
2005-09-29 13:22:00,1.41313,1.41321,1.41301,1.41311,232500001.0
2005-09-29 13:23:00,1.41297,1.41309,1.41292,1.41299,276900001.0
2005-09-29 13:24:00,1.41298,1.41299,1.41284,1.41284,219700000.0
2005-09-29 13:25:00,1.41285,1.41298,1.41283,1.41292,110200001.0
2005-09-29 13:26:00,1.41296,1.4131,1.41288,1.41305,204800001.0
2005-09-29 13:27:00,1.41316,1.41357,1.41316,1.41348,333700002.0
2005-09-29 13:28:00,1.41347,1.41366,1.41329,1.41329,518400003.0
2005-09-29 13:29:00,1.41318,1.41334,1.41299,1.41326,595000001.0
2005-09-29 13:30:00,1.41332,1.41335,1.41308,1.41325,535100000.0
2005-09-29 13:31:00,1.41325,1.41343,1.4131,1.41325,498100000.0
2005-09-29 13:32:00,1.41327,1.41357,1.41327,1.41357,241700000.0
2005-09-29 13:33:00,1.4135,1.41353,1.41329,1.41329,498500000.0
2005-09-29 13:34:00,1.41326,1.41345,1.41315,1.41326,290500001.0
2005-09-29 13:35:00,1.41342,1.41361,1.41331,1.41348,400500002.0
2005-09-29 13:36:00,1.4136,1.4137,1.41349,1.4136,477200001.0
2005-09-29 13:37:00,1.41357,1.41381,1.41357,1.4137,500500002.0
2005-09-29 13:38:00,1.41373,1.41391,1.41365,1.41368,426400000.0
2005-09-29 13:39:00,1.41349,1.41364,1.41344,1.41349,277300000.0
2005-09-29 13:40:00,1.41336,1.41372,1.41333,1.41344,377200000.0
2005-09-29 13:41:00,1.41359,1.4137,1.41347,1.41349,254800000.0
2005-09-29 13:42:00,1.41346,1.41356,1.41341,1.41342,161400000.0
2005-09-29 13:43:00,1.41342,1.41342,1.41337,1.4134,113100000.0
2005-09-29 13:44:00,1.41341,1.41362,1.41334,1.41362,259100001.0
2005-09-29 13:45:00,1.41366,1.41374,1.41343,1.41348,498700003.0
2005-09-29 13:46:00,1.41354,1.41366,1.41343,1.41363,366500000.0
2005-09-29 13:47:00,1.41361,1.41376,1.41343,1.41366,477100000.0
2005-09-29 13:48:00,1.41369,1.41374,1.41359,1.41363,233000000.0
2005-09-29 13:49:00,1.4137,1.4137,1.41357,1.41365,194400000.0
2005-09-29 13:50:00,1.41361,1.41369,1.41348,1.41362,290200001.0
2005-09-29 13:51:00,1.41357,1.41363,1.41342,1.41344,245200000.0
2005-09-29 13:52:00,1.41329,1.41386,1.41329,1.41386,444600000.0
2005-09-29 13:53:00,1.41378,1.414,1.41375,1.41394,462500001.0
2005-09-29 13:54:00,1.41388,1.41423,1.41378,1.41394,388800002.0
2005-09-29 13:55:00,1.41381,1.41404,1.41374,1.41374,372900001.0
2005-09-29 13:56:00,1.41372,1.41373,1.41349,1.41354,391900001.0
2005-09-29 13:57:00,1.41346,1.41352,1.41325,1.4134,288500000.0
2005-09-29 13:58:00,1.41312,1.41324,1.41293,1.41307,231300000.0
2005-09-29 13:59:00,1.41299,1.41332,1.41299,1.4132,446900002.0
2005-09-29 14:00:00,1.41312,1.41354,1.41311,1.41354,321400002.0
2005-09-29 14:01:00,1.41377,1.4138,1.4136,1.41361,372600000.0
2005-09-29 14:02:00,1.41364,1.41377,1.41362,1.4137,301900001.0
2005-09-29 14:03:00,1.41368,1.41388,1.4136,1.41376,409400002.0
2005-09-29 14:04:00,1.41366,1.41393,1.41355,1.4138,392000001.0
2005-09-29 14:05:00,1.41379,1.41396,1.41367,1.41375,367300000.0
2005-09-29 14:06:00,1.41378,1.41387,1.41352,1.41364,351600002.0
2005-09-29 14:07:00,1.41369,1.41369,1.41342,1.4135,357000000.0
2005-09-29 14:08:00,1.41332,1.4137,1.4133,1.41348,330500000.0
2005-09-29 14:09:00,1.41353,1.41394,1.41353,1.41365,183500000.0
2005-09-29 14:10:00,1.41378,1.41387,1.41364,1.4137,305500000.0
2005-09-29 14:11:00,1.41396,1.41433,1.41374,1.41433,109900000.0
2005-09-29 14:12:00,1.41431,1.41432,1.41397,1.41421,218500001.0
2005-09-29 14:13:00,1.41435,1.41463,1.41435,1.41463,155400000.0
2005-09-29 14:14:00,1.41456,1.41468,1.4145,1.41464,217600000.0
2005-09-29 14:15:00,1.41463,1.4147,1.41426,1.41465,375400001.0
2005-09-29 14:16:00,1.41463,1.41468,1.41435,1.41442,195500000.0
2005-09-29 14:17:00,1.41439,1.41456,1.41423,1.4144,676600001.0
2005-09-29 14:18:00,1.41439,1.41454,1.41423,1.41452,344200001.0
2005-09-29 14:19:00,1.41453,1.41478,1.41443,1.41451,418800001.0
2005-09-29 14:20:00,1.41449,1.41452,1.41432,1.41441,169800000.0
2005-09-29 14:21:00,1.41434,1.41434,1.41411,1.41415,387400000.0
2005-09-29 14:22:00,1.41431,1.41442,1.41397,1.4143,592300005.0
2005-09-29 14:23:00,1.41456,1.41458,1.41435,1.41448,173600001.0
2005-09-29 14:24:00,1.41451,1.41497,1.41445,1.41453,434800000.0
2005-09-29 14:25:00,1.41451,1.41468,1.41434,1.41452,592100002.0
2005-09-29 14:26:00,1.41452,1.41467,1.41438,1.41438,568200001.0
2005-09-29 14:27:00,1.41443,1.41463,1.41425,1.41434,366100002.0
2005-09-29 14:28:00,1.41419,1.41423,1.41354,1.414,41800000.0
2005-09-29 14:29:00,1.41394,1.41402,1.41374,1.41394,30600000.0
2005-09-29 14:30:00,1.41394,1.41416,1.41343,1.41416,43800000.0
2005-09-29 14:31:00,1.41403,1.41463,1.41397,1.41449,37400000.0
2005-09-29 14:32:00,1.4147,1.4148,1.4146,1.41476,24400000.0
2005-09-29 14:33:00,1.4144,1.4146,1.41431,1.41449,33000000.0
2005-09-29 14:34:00,1.41462,1.41484,1.41462,1.41484,28600000.0
2005-09-29 14:35:00,1.41495,1.41495,1.41469,1.41482,25000000.0
2005-09-29 14:36:00,1.41486,1.41494,1.41427,1.41427,45500000.0
2005-09-29 14:37:00,1.41468,1.41498,1.41456,1.41481,45600000.0
2005-09-29 14:38:00,1.41483,1.41483,1.4145,1.41469,36200000.0
2005-09-29 14:39:00,1.41418,1.41431,1.41367,1.41414,23000000.0
2005-09-29 14:40:00,1.41419,1.41428,1.41358,1.4137,23200000.0
2005-09-29 14:41:00,1.41384,1.41397,1.41356,1.41356,63700001.0
2005-09-29 14:42:00,1.41342,1.4136,1.41283,1.41283,42400000.0
2005-09-29 14:43:00,1.41337,1.41355,1.41324,1.41327,51800000.0
2005-09-29 14:44:00,1.41346,1.41369,1.41329,1.41367,45500000.0
2005-09-29 14:45:00,1.41359,1.41368,1.41334,1.41352,52000000.0
2005-09-29 14:46:00,1.41365,1.41381,1.41343,1.41373,32800000.0
2005-09-29 14:47:00,1.41366,1.4137,1.41336,1.41351,34400000.0
2005-09-29 14:48:00,1.41335,1.41367,1.41331,1.41367,25600000.0
2005-09-29 14:49:00,1.41361,1.41374,1.41345,1.4136,47000000.0
2005-09-29 14:50:00,1.41347,1.41406,1.41346,1.41406,38000000.0
2005-09-29 14:51:00,1.41422,1.41472,1.41422,1.41456,25400000.0
2005-09-29 14:52:00,1.41469,1.4154,1.41469,1.4154,50100000.0
2005-09-29 14:53:00,1.41511,1.41516,1.41475,1.41475,24400000.0
2005-09-29 14:54:00,1.41512,1.41512,1.41416,1.41416,42500000.0
2005-09-29 14:55:00,1.41427,1.41439,1.41406,1.41418,26600000.0
2005-09-29 14:56:00,1.41432,1.41432,1.41382,1.41395,41900000.0
2005-09-29 14:57:00,1.4141,1.4141,1.41391,1.41404,36400000.0
2005-09-29 14:58:00,1.41405,1.41435,1.41362,1.41362,40800000.0
2005-09-29 14:59:00,1.41338,1.41373,1.41335,1.41348,42400000.0
2005-09-29 15:00:00,1.41342,1.41343,1.41281,1.41281,49200000.0
2005-09-29 15:01:00,1.41314,1.41314,1.41278,1.41278,38600000.0
2005-09-29 15:02:00,1.41287,1.41335,1.41275,1.41335,40200000.0
2005-09-29 15:03:00,1.41346,1.41366,1.41321,1.41341,32400000.0
2005-09-29 15:04:00,1.41349,1.41392,1.41349,1.41378,37600000.0
2005-09-29 15:05:00,1.41368,1.41385,1.41364,1.41379,35200000.0
2005-09-29 15:06:00,1.41362,1.41362,1.41311,1.41345,25200000.0
2005-09-29 15:07:00,1.41354,1.41354,1.41303,1.41323,38300000.0
2005-09-29 15:08:00,1.41321,1.41345,1.41321,1.41337,45400000.0
2005-09-29 15:09:00,1.41334,1.41351,1.4133,1.41348,42800000.0
2005-09-29 15:10:00,1.41344,1.41349,1.41293,1.41293,42800000.0
2005-09-29 15:11:00,1.41287,1.41303,1.41286,1.41288,44800000.0
2005-09-29 15:12:00,1.4129,1.41301,1.4126,1.41275,31800000.0
2005-09-29 15:13:00,1.41302,1.41321,1.41302,1.41311,30200000.0
2005-09-29 15:14:00,1.41279,1.4128,1.41267,1.41267,33900000.0
2005-09-29 15:15:00,1.41266,1.41289,1.41237,1.41278,64800000.0
2005-09-29 15:16:00,1.41267,1.41284,1.41267,1.41281,28600000.0
2005-09-29 15:17:00,1.41269,1.41289,1.41236,1.41257,51600000.0
2005-09-29 15:18:00,1.41237,1.41272,1.41234,1.41272,42900000.0
2005-09-29 15:19:00,1.41294,1.41294,1.41242,1.41242,28200000.0
2005-09-29 15:20:00,1.41236,1.41237,1.41222,1.41225,29100000.0
2005-09-29 15:21:00,1.41195,1.41195,1.41177,1.41194,26000000.0
2005-09-29 15:22:00,1.4118,1.41203,1.41167,1.41197,46900000.0
2005-09-29 15:23:00,1.41216,1.41233,1.41207,1.41219,32600000.0
2005-09-29 15:24:00,1.41234,1.41234,1.41216,1.41232,27000000.0
2005-09-29 15:25:00,1.4123,1.41255,1.41219,1.41229,34600000.0
2005-09-29 15:26:00,1.41231,1.41243,1.41214,1.41224,35200000.0
2005-09-29 15:27:00,1.41194,1.41212,1.41173,1.41181,48100000.0
2005-09-29 15:28:00,1.41162,1.41182,1.4115,1.4115,24900000.0
2005-09-29 15:29:00,1.41143,1.41151,1.41118,1.41129,47900000.0
2005-09-29 15:30:00,1.41147,1.41165,1.4113,1.41162,27500000.0
2005-09-29 15:31:00,1.41155,1.41156,1.41144,1.41152,44900000.0
2005-09-29 15:32:00,1.41147,1.41149,1.4113,1.41141,42200000.0
2005-09-29 15:33:00,1.41119,1.41128,1.41083,1.41121,43400000.0
2005-09-29 15:34:00,1.41114,1.4113,1.411,1.411,30400000.0
2005-09-29 15:35:00,1.41115,1.41146,1.41108,1.41108,46300000.0
2005-09-29 15:36:00,1.41142,1.41182,1.41098,1.41098,59900000.0
2005-09-29 15:37:00,1.41096,1.41113,1.41091,1.41113,44600000.0
2005-09-29 15:38:00,1.41107,1.41146,1.41102,1.41113,52400000.0
2005-09-29 15:39:00,1.41129,1.41157,1.41129,1.41142,17400000.0
2005-09-29 15:40:00,1.41169,1.41174,1.41111,1.41111,27800000.0
2005-09-29 15:41:00,1.41143,1.4115,1.41098,1.41141,41200000.0
2005-09-29 15:42:00,1.41107,1.41107,1.41021,1.4104,37000000.0
2005-09-29 15:43:00,1.41036,1.41109,1.41036,1.41109,42400000.0
2005-09-29 15:44:00,1.41114,1.41124,1.41072,1.41098,42500000.0
2005-09-29 15:45:00,1.41084,1.41097,1.41048,1.41072,37400000.0
2005-09-29 15:46:00,1.41072,1.41086,1.4107,1.41073,28600000.0
2005-09-29 15:47:00,1.41064,1.41097,1.41043,1.41097,59700000.0
2005-09-29 15:48:00,1.41093,1.4111,1.41072,1.4111,32400000.0
2005-09-29 15:49:00,1.41095,1.41096,1.41072,1.41072,58900001.0
2005-09-29 15:50:00,1.41048,1.41059,1.40978,1.40978,34000000.0
2005-09-29 15:51:00,1.40963,1.40994,1.40963,1.40986,24800000.0
2005-09-29 15:52:00,1.4098,1.4098,1.40951,1.40961,44700000.0
2005-09-29 15:53:00,1.4095,1.40971,1.40944,1.40952,46800000.0
2005-09-29 15:54:00,1.40956,1.40983,1.40951,1.40968,29900000.0
2005-09-29 15:55:00,1.40983,1.40983,1.40914,1.40919,47600000.0
2005-09-29 15:56:00,1.40925,1.40939,1.40847,1.40877,38500000.0
2005-09-29 15:57:00,1.40883,1.40905,1.40867,1.40885,40400000.0
2005-09-29 15:58:00,1.4092,1.40923,1.40908,1.40922,26000000.0
2005-09-29 15:59:00,1.40935,1.40937,1.40923,1.40925,48000001.0
2005-09-29 16:00:00,1.40917,1.40943,1.4088,1.4094,33000000.0
2005-09-29 16:01:00,1.40949,1.40958,1.4093,1.40958,38800000.0
2005-09-29 16:02:00,1.40957,1.40957,1.40917,1.40942,36300000.0
2005-09-29 16:03:00,1.40932,1.40932,1.40902,1.40912,39000000.0
2005-09-29 16:04:00,1.40887,1.40926,1.40885,1.40907,26600000.0
2005-09-29 16:05:00,1.40903,1.40903,1.40883,1.40901,36200000.0
2005-09-29 16:06:00,1.40879,1.40922,1.40877,1.40896,40600000.0
2005-09-29 16:07:00,1.40898,1.40915,1.4087,1.40874,51400000.0
2005-09-29 16:08:00,1.40892,1.40898,1.40855,1.4086,28400000.0
2005-09-29 16:09:00,1.40842,1.40866,1.40837,1.40853,42800000.0
2005-09-29 16:10:00,1.40857,1.40874,1.4083,1.40874,32400000.0
2005-09-29 16:11:00,1.40856,1.40886,1.40856,1.40881,38400001.0
2005-09-29 16:12:00,1.40852,1.40891,1.40852,1.40878,44000000.0
2005-09-29 16:13:00,1.40879,1.40902,1.40873,1.40902,32800000.0
2005-09-29 16:14:00,1.40907,1.40936,1.40906,1.40935,46600000.0
2005-09-29 16:15:00,1.40926,1.4096,1.40926,1.40928,37800000.0
2005-09-29 16:16:00,1.40901,1.40924,1.40887,1.40896,32200000.0
2005-09-29 16:17:00,1.40892,1.40903,1.40881,1.40898,36100000.0
2005-09-29 16:18:00,1.4091,1.4091,1.40884,1.40898,26900000.0
2005-09-29 16:19:00,1.40913,1.40921,1.40882,1.40919,30200000.0
2005-09-29 16:20:00,1.40906,1.4092,1.40894,1.40917,43200000.0
2005-09-29 16:21:00,1.40928,1.40954,1.40916,1.40931,46700000.0
2005-09-29 16:22:00,1.40924,1.40935,1.4091,1.40927,55200000.0
2005-09-29 16:23:00,1.40938,1.40938,1.4091,1.40918,37400000.0
2005-09-29 16:24:00,1.40924,1.40924,1.40898,1.40904,33200000.0
2005-09-29 16:25:00,1.40915,1.40922,1.4085,1.40893,40900000.0
2005-09-29 16:26:00,1.40882,1.40882,1.40832,1.40832,56400000.0
2005-09-29 16:27:00,1.40838,1.40862,1.40831,1.40834,37400000.0
2005-09-29 16:28:00,1.40867,1.40873,1.40841,1.40873,31400000.0
2005-09-29 16:29:00,1.40895,1.40895,1.4087,1.40875,47700000.0
2005-09-29 16:30:00,1.40874,1.40884,1.40862,1.40874,47200000.0
2005-09-29 16:31:00,1.4088,1.40899,1.40877,1.40892,29800000.0
2005-09-29 16:32:00,1.40929,1.40929,1.40885,1.40909,37400000.0
2005-09-29 16:33:00,1.40902,1.40915,1.40883,1.40892,39800000.0
2005-09-29 16:34:00,1.40901,1.40911,1.40867,1.40901,47400000.0
2005-09-29 16:35:00,1.40894,1.4091,1.40888,1.40907,40200000.0
2005-09-29 16:36:00,1.40886,1.40934,1.40886,1.40911,25400000.0
2005-09-29 16:37:00,1.40928,1.40928,1.40863,1.40889,39400000.0
2005-09-29 16:38:00,1.40869,1.40905,1.40869,1.40879,43900000.0
2005-09-29 16:39:00,1.40852,1.40867,1.40852,1.40867,32800000.0
2005-09-29 16:40:00,1.40849,1.4087,1.40845,1.40857,43500000.0
2005-09-29 16:41:00,1.40803,1.40876,1.40803,1.40853,26000000.0
2005-09-29 16:42:00,1.40846,1.40869,1.40846,1.40852,50900000.0
2005-09-29 16:43:00,1.40857,1.40888,1.40857,1.40881,47600000.0
2005-09-29 16:44:00,1.40874,1.40899,1.4086,1.40899,58000000.0
2005-09-29 16:45:00,1.40877,1.40917,1.40872,1.409,35600000.0
2005-09-29 16:46:00,1.40918,1.40918,1.40865,1.40871,45000000.0
2005-09-29 16:47:00,1.40879,1.40893,1.40865,1.40879,46900000.0
2005-09-29 16:48:00,1.40882,1.40882,1.40814,1.40851,37300000.0
2005-09-29 16:49:00,1.40838,1.40846,1.40811,1.40838,40000000.0
2005-09-29 16:50:00,1.4082,1.4082,1.40793,1.40793,58800000.0
2005-09-29 16:51:00,1.40795,1.40822,1.40788,1.40815,26200000.0
2005-09-29 16:52:00,1.40796,1.40796,1.40771,1.40779,60700000.0
2005-09-29 16:53:00,1.40783,1.40806,1.40758,1.40806,29600000.0
2005-09-29 16:54:00,1.4081,1.40818,1.4079,1.40805,53200000.0
2005-09-29 16:55:00,1.40805,1.40805,1.40746,1.40767,30400000.0
2005-09-29 16:56:00,1.40767,1.40779,1.40762,1.40768,44600000.0
2005-09-29 16:57:00,1.40771,1.40803,1.40771,1.40797,26000000.0
2005-09-29 16:58:00,1.40806,1.40811,1.40794,1.40795,27000000.0
2005-09-29 16:59:00,1.40763,1.40763,1.40682,1.40705,23400000.0
2005-09-29 17:00:00,1.40638,1.40693,1.40638,1.4067,63600000.0
2005-09-29 17:01:00,1.40649,1.40699,1.40649,1.40689,47200000.0
2005-09-29 17:02:00,1.40668,1.40691,1.40654,1.40691,33000000.0
2005-09-29 17:03:00,1.40702,1.40706,1.40685,1.40699,42200000.0
2005-09-29 17:04:00,1.40712,1.40714,1.40681,1.40699,42300000.0
2005-09-29 17:05:00,1.40689,1.4071,1.40664,1.40699,35200000.0
2005-09-29 17:06:00,1.40718,1.40744,1.40708,1.40717,44200001.0
2005-09-29 17:07:00,1.40714,1.40724,1.40688,1.40689,40600000.0
2005-09-29 17:08:00,1.4068,1.40707,1.40679,1.40698,32000000.0
2005-09-29 17:09:00,1.40706,1.40725,1.40698,1.40714,55200000.0
2005-09-29 17:10:00,1.40693,1.4072,1.40684,1.4072,42700000.0
2005-09-29 17:11:00,1.40733,1.40752,1.40721,1.40752,25800000.0
2005-09-29 17:12:00,1.40732,1.40732,1.40676,1.40691,37200000.0
2005-09-29 17:13:00,1.40667,1.40712,1.40657,1.40712,56600000.0
2005-09-29 17:14:00,1.40694,1.40742,1.40694,1.40709,40000000.0
2005-09-29 17:15:00,1.40738,1.40738,1.40709,1.40712,35600000.0
2005-09-29 17:16:00,1.40713,1.40741,1.40711,1.40711,40800000.0
2005-09-29 17:17:00,1.40708,1.4072,1.40668,1.40709,53200000.0
2005-09-29 17:18:00,1.40724,1.40724,1.40682,1.40702,61600000.0
2005-09-29 17:19:00,1.40668,1.40678,1.40659,1.40663,33000000.0
2005-09-29 17:20:00,1.40652,1.40665,1.40626,1.40641,38800000.0
2005-09-29 17:21:00,1.40682,1.40682,1.40624,1.40664,53800000.0
2005-09-29 17:22:00,1.40651,1.40675,1.40651,1.40667,38400000.0
2005-09-29 17:23:00,1.40643,1.40681,1.40643,1.40681,30200000.0
2005-09-29 17:24:00,1.40697,1.40706,1.40673,1.40681,25200000.0
2005-09-29 17:25:00,1.4068,1.40757,1.4068,1.40736,41200000.0
2005-09-29 17:26:00,1.40729,1.4075,1.40719,1.40749,67800000.0
2005-09-29 17:27:00,1.4076,1.40798,1.40753,1.40769,24200000.0
2005-09-29 17:28:00,1.40804,1.4083,1.40764,1.4083,35900000.0
2005-09-29 17:29:00,1.40861,1.40876,1.40837,1.40848,46300000.0
2005-09-29 17:30:00,1.40849,1.40849,1.40781,1.40816,49200000.0
2005-09-29 17:31:00,1.40807,1.40833,1.40798,1.40809,28000000.0
2005-09-29 17:32:00,1.4081,1.40878,1.4081,1.40872,43800000.0
2005-09-29 17:33:00,1.40912,1.40932,1.4089,1.40915,28600000.0
2005-09-29 17:34:00,1.4092,1.40936,1.40886,1.40903,31600000.0
2005-09-29 17:35:00,1.40916,1.40948,1.40909,1.40948,45900000.0
2005-09-29 17:36:00,1.40949,1.40949,1.40919,1.40929,49100000.0
2005-09-29 17:37:00,1.40931,1.40943,1.40889,1.40917,45200000.0
2005-09-29 17:38:00,1.40877,1.409,1.4086,1.4086,48000000.0
2005-09-29 17:39:00,1.40882,1.40892,1.40877,1.40892,25600000.0
2005-09-29 17:40:00,1.40878,1.40903,1.40878,1.40888,26800000.0
2005-09-29 17:41:00,1.40887,1.40887,1.40856,1.40866,43600000.0
2005-09-29 17:42:00,1.40876,1.40887,1.40847,1.4088,28800000.0
2005-09-29 17:43:00,1.40875,1.40875,1.40821,1.40843,42200000.0
2005-09-29 17:44:00,1.40852,1.40852,1.40817,1.40817,33200000.0
2005-09-29 17:45:00,1.40825,1.40848,1.40816,1.40827,34400000.0
2005-09-29 17:46:00,1.40833,1.40845,1.40818,1.40826,60400000.0
2005-09-29 17:47:00,1.40802,1.40825,1.408,1.408,45800000.0
2005-09-29 17:48:00,1.40803,1.40813,1.4076,1.40813,37200000.0
2005-09-29 17:49:00,1.40835,1.40836,1.40769,1.40809,46200000.0
2005-09-29 17:50:00,1.40814,1.40814,1.40789,1.4081,27800000.0
2005-09-29 17:51:00,1.40817,1.40847,1.40797,1.40811,47600000.0
2005-09-29 17:52:00,1.4085,1.40892,1.4085,1.40867,24600000.0
2005-09-29 17:53:00,1.40855,1.4087,1.40841,1.40862,32800000.0
2005-09-29 17:54:00,1.4086,1.40881,1.40816,1.40858,44800000.0
2005-09-29 17:55:00,1.4087,1.40886,1.40821,1.40883,39800000.0
2005-09-29 17:56:00,1.40867,1.40897,1.40867,1.40885,34400000.0
2005-09-29 17:57:00,1.40888,1.40903,1.40854,1.40875,20800000.0
2005-09-29 17:58:00,1.40885,1.40905,1.40878,1.40905,45100000.0
2005-09-29 17:59:00,1.40891,1.40902,1.40869,1.40879,53300000.0
2005-09-29 18:00:00,1.40891,1.40891,1.40862,1.40873,44900000.0
2005-09-29 18:01:00,1.40899,1.40899,1.40855,1.40868,39400000.0
2005-09-29 18:02:00,1.40905,1.40915,1.40901,1.40911,38400000.0
2005-09-29 18:03:00,1.40895,1.40904,1.40856,1.40856,31700000.0
2005-09-29 18:04:00,1.40884,1.40884,1.40859,1.40864,64300001.0
2005-09-29 18:05:00,1.40864,1.40864,1.40838,1.40847,27800000.0
2005-09-29 18:06:00,1.40847,1.40885,1.40847,1.40861,41800000.0
2005-09-29 18:07:00,1.40888,1.40888,1.40862,1.40866,44600000.0
2005-09-29 18:08:00,1.40863,1.40895,1.40863,1.40867,57200000.0
2005-09-29 18:09:00,1.40868,1.40889,1.40868,1.40873,42800000.0
2005-09-29 18:10:00,1.4087,1.40876,1.40842,1.40852,33200000.0
2005-09-29 18:11:00,1.40863,1.40875,1.40846,1.4087,37600000.0
2005-09-29 18:12:00,1.40878,1.40888,1.40856,1.40856,34000000.0
2005-09-29 18:13:00,1.40864,1.40889,1.40856,1.40882,60000001.0
2005-09-29 18:14:00,1.40835,1.40895,1.40835,1.40886,23400000.0
2005-09-29 18:15:00,1.40871,1.40872,1.40856,1.4086,32800000.0
2005-09-29 18:16:00,1.40865,1.40865,1.40846,1.40849,24400000.0
2005-09-29 18:17:00,1.40843,1.40859,1.40833,1.40833,36200000.0
2005-09-29 18:18:00,1.40845,1.40856,1.40829,1.40851,39400000.0
2005-09-29 18:19:00,1.40874,1.40898,1.40871,1.40894,30600000.0
2005-09-29 18:20:00,1.40895,1.4091,1.40874,1.40879,24400000.0
2005-09-29 18:21:00,1.40879,1.40879,1.40849,1.40857,49900000.0
2005-09-29 18:22:00,1.40861,1.40863,1.40843,1.40859,37600000.0
2005-09-29 18:23:00,1.40853,1.4087,1.40846,1.40846,46400000.0
2005-09-29 18:24:00,1.40847,1.4085,1.4083,1.40837,33500000.0
2005-09-29 18:25:00,1.40865,1.40884,1.40842,1.4087,38000000.0
2005-09-29 18:26:00,1.40877,1.40887,1.40873,1.40877,25400000.0
2005-09-29 18:27:00,1.40868,1.40899,1.40843,1.40899,31600000.0
2005-09-29 18:28:00,1.40883,1.40895,1.40872,1.40881,36200000.0
2005-09-29 18:29:00,1.40889,1.40922,1.40889,1.40914,30400000.0
2005-09-29 18:30:00,1.40925,1.40925,1.40904,1.40919,45600000.0
2005-09-29 18:31:00,1.40921,1.40921,1.40896,1.40912,43300000.0
2005-09-29 18:32:00,1.4091,1.4091,1.40888,1.40908,27400000.0
2005-09-29 18:33:00,1.4091,1.4091,1.40857,1.40869,53700000.0
2005-09-29 18:34:00,1.40864,1.40881,1.40856,1.40871,55600001.0
2005-09-29 18:35:00,1.40877,1.4088,1.40852,1.4088,33500000.0
2005-09-29 18:36:00,1.40857,1.40875,1.40855,1.4086,55400000.0
2005-09-29 18:37:00,1.40868,1.40875,1.40847,1.40863,21800000.0
2005-09-29 18:38:00,1.40853,1.40873,1.40843,1.4087,17600000.0
2005-09-29 18:39:00,1.40847,1.40879,1.40836,1.4084,30400000.0
2005-09-29 18:40:00,1.40833,1.40843,1.40811,1.40816,23000000.0
2005-09-29 18:41:00,1.40817,1.40833,1.40817,1.40827,37600000.0
2005-09-29 18:42:00,1.40818,1.4082,1.408,1.40818,43300000.0
2005-09-29 18:43:00,1.40817,1.40853,1.40817,1.40843,35300000.0
2005-09-29 18:44:00,1.40845,1.40853,1.4083,1.4083,35800000.0
2005-09-29 18:45:00,1.40844,1.40853,1.40823,1.40823,25800000.0
2005-09-29 18:46:00,1.40841,1.40842,1.40821,1.40821,35000000.0
2005-09-29 18:47:00,1.40833,1.40839,1.40831,1.40839,40000000.0
2005-09-29 18:48:00,1.40838,1.40858,1.40828,1.40843,38800000.0
2005-09-29 18:49:00,1.40843,1.40843,1.40803,1.40823,28800000.0
2005-09-29 18:50:00,1.4084,1.40856,1.40825,1.4085,42700000.0
2005-09-29 18:51:00,1.40844,1.4086,1.40836,1.40846,38700000.0
2005-09-29 18:52:00,1.40834,1.40863,1.40822,1.40822,39800000.0
2005-09-29 18:53:00,1.40826,1.40829,1.40795,1.40795,39800000.0
2005-09-29 18:54:00,1.40813,1.40817,1.40776,1.40817,26000000.0
2005-09-29 18:55:00,1.408,1.40819,1.408,1.40809,33800000.0
2005-09-29 18:56:00,1.40767,1.40799,1.40751,1.40751,41600000.0
2005-09-29 18:57:00,1.40795,1.40801,1.40786,1.40786,28000000.0
2005-09-29 18:58:00,1.40772,1.40777,1.40744,1.40762,48300000.0
2005-09-29 18:59:00,1.40754,1.40757,1.40706,1.40757,34900000.0
2005-09-29 19:00:00,1.40759,1.40759,1.40731,1.40732,47800000.0
2005-09-29 19:01:00,1.40736,1.40738,1.4071,1.40718,45400000.0
2005-09-29 19:02:00,1.40715,1.40725,1.40706,1.40725,21400000.0
2005-09-29 19:03:00,1.40716,1.4074,1.407,1.40717,49700000.0
2005-09-29 19:04:00,1.40708,1.40723,1.40685,1.40706,55400000.0
2005-09-29 19:05:00,1.40706,1.40706,1.40671,1.40679,22000000.0
2005-09-29 19:06:00,1.40688,1.40688,1.40669,1.40673,40000000.0
2005-09-29 19:07:00,1.407,1.40716,1.40674,1.40711,41800000.0
2005-09-29 19:08:00,1.40691,1.4071,1.4069,1.4069,51400001.0
2005-09-29 19:09:00,1.40686,1.40695,1.40679,1.40688,28500000.0
2005-09-29 19:10:00,1.40696,1.40696,1.40624,1.40624,49900000.0
2005-09-29 19:11:00,1.40671,1.40674,1.40655,1.40663,38300000.0
2005-09-29 19:12:00,1.40652,1.40687,1.40652,1.40675,26800000.0
2005-09-29 19:13:00,1.4068,1.40693,1.40667,1.40693,39300000.0
2005-09-29 19:14:00,1.40707,1.4073,1.40699,1.40722,47800000.0
2005-09-29 19:15:00,1.40704,1.40721,1.40686,1.40721,35200000.0
2005-09-29 19:16:00,1.40691,1.40725,1.40687,1.40701,45000000.0
2005-09-29 19:17:00,1.40693,1.40706,1.40674,1.40692,48600000.0
2005-09-29 19:18:00,1.40699,1.40699,1.40667,1.40675,36400000.0
2005-09-29 19:19:00,1.40684,1.40697,1.40653,1.40697,36600000.0
2005-09-29 19:20:00,1.407,1.40711,1.40667,1.40689,45300000.0
2005-09-29 19:22:00,1.40686,1.40686,1.40664,1.40681,31000000.0
2005-09-29 19:23:00,1.40666,1.40699,1.40645,1.40692,45800000.0
2005-09-29 19:24:00,1.40695,1.40703,1.40682,1.40697,55600001.0
2005-09-29 19:25:00,1.40713,1.40713,1.4069,1.4071,40900000.0
2005-09-29 19:26:00,1.40691,1.40715,1.40675,1.40708,35400000.0
2005-09-29 19:27:00,1.40705,1.40726,1.40678,1.40726,35400000.0
2005-09-29 19:28:00,1.40712,1.40737,1.40705,1.40711,38000000.0
2005-09-29 19:29:00,1.40707,1.4072,1.40677,1.40719,29200000.0
2005-09-29 19:30:00,1.40729,1.40734,1.4072,1.4072,46400000.0
2005-09-29 19:31:00,1.40711,1.40711,1.40685,1.407,61000000.0
2005-09-29 19:32:00,1.40696,1.40726,1.40694,1.40718,45600000.0
2005-09-29 19:33:00,1.40728,1.40735,1.40698,1.40706,44200000.0
2005-09-29 19:34:00,1.40705,1.40715,1.40686,1.40686,29200000.0
2005-09-29 19:35:00,1.40685,1.40695,1.40649,1.40685,32800000.0
2005-09-29 19:36:00,1.4069,1.40715,1.40687,1.40689,48100000.0
2005-09-29 19:37:00,1.40687,1.40687,1.40644,1.40644,36600000.0
2005-09-29 19:38:00,1.4065,1.40685,1.4065,1.40668,30800000.0
2005-09-29 19:39:00,1.40685,1.40709,1.40665,1.40709,54400000.0
2005-09-29 19:40:00,1.40708,1.40716,1.40693,1.40712,45600000.0
2005-09-29 19:41:00,1.40701,1.40718,1.40686,1.40702,40000000.0
2005-09-29 19:42:00,1.40684,1.40718,1.40674,1.40718,37200000.0
2005-09-29 19:43:00,1.40708,1.4071,1.40665,1.4071,35200000.0
2005-09-29 19:44:00,1.4071,1.40733,1.40705,1.40733,32800000.0
2005-09-29 19:45:00,1.40725,1.40728,1.40707,1.40707,43200001.0
2005-09-29 19:46:00,1.40704,1.40714,1.40666,1.40666,35000000.0
2005-09-29 19:47:00,1.40675,1.40701,1.40674,1.40686,33200000.0
2005-09-29 19:48:00,1.40702,1.4071,1.40688,1.40697,31600000.0
2005-09-29 19:49:00,1.40674,1.40689,1.40674,1.40685,29100000.0
2005-09-29 19:50:00,1.40697,1.40697,1.40661,1.40682,46800000.0
2005-09-29 19:51:00,1.40666,1.40673,1.40648,1.40653,50000000.0
2005-09-29 19:52:00,1.40645,1.40664,1.4062,1.40628,30800001.0
2005-09-29 19:53:00,1.40647,1.40673,1.40647,1.40657,38200000.0
2005-09-29 19:54:00,1.40651,1.40654,1.40648,1.40652,27600000.0
2005-09-29 19:55:00,1.40652,1.4067,1.40652,1.40662,14400000.0
2005-09-29 19:56:00,1.4065,1.4065,1.40627,1.40644,37300000.0
2005-09-29 19:57:00,1.40652,1.40658,1.40616,1.40642,44800000.0
2005-09-29 19:58:00,1.40673,1.40745,1.40673,1.40741,40000000.0
2005-09-29 19:59:00,1.4075,1.4082,1.40732,1.40806,53700000.0
2005-09-29 20:00:00,1.40821,1.40862,1.40793,1.40793,45700000.0
2005-09-29 20:01:00,1.4083,1.40837,1.40767,1.40767,34400000.0
2005-09-29 20:02:00,1.408,1.40831,1.40774,1.40831,30400000.0
2005-09-29 20:03:00,1.40828,1.40828,1.40785,1.40798,49900000.0
2005-09-29 20:04:00,1.40787,1.40802,1.40759,1.40782,64700000.0
2005-09-29 20:05:00,1.40783,1.40814,1.40783,1.40808,37800000.0
2005-09-29 20:06:00,1.40804,1.40845,1.40801,1.40821,38600000.0
2005-09-29 20:07:00,1.40824,1.40841,1.40816,1.40836,36400000.0
2005-09-29 20:08:00,1.40855,1.40855,1.40806,1.40816,23600000.0
2005-09-29 20:09:00,1.40814,1.40827,1.40812,1.40827,19600000.0
2005-09-29 20:10:00,1.40792,1.40844,1.40792,1.40843,44600000.0
2005-09-29 20:11:00,1.40854,1.40854,1.40834,1.40842,24400000.0
2005-09-29 20:12:00,1.40857,1.4086,1.40815,1.40859,49200000.0
2005-09-29 20:13:00,1.40871,1.40877,1.4086,1.40873,46900000.0
2005-09-29 20:14:00,1.40855,1.40869,1.40805,1.40857,33200000.0
2005-09-29 20:15:00,1.4086,1.4086,1.40842,1.40859,29000000.0
2005-09-29 20:16:00,1.40836,1.40854,1.4082,1.4082,37600000.0
2005-09-29 20:17:00,1.40809,1.40833,1.40785,1.40833,54200001.0
2005-09-29 20:18:00,1.40852,1.4086,1.40826,1.40835,32800000.0
2005-09-29 20:19:00,1.40857,1.40857,1.40837,1.40852,43600000.0
2005-09-29 20:20:00,1.40852,1.40861,1.40831,1.40861,26900000.0
2005-09-29 20:21:00,1.40849,1.4086,1.40843,1.40844,48600000.0
2005-09-29 20:22:00,1.40837,1.40837,1.40808,1.40824,32500000.0
2005-09-29 20:23:00,1.40841,1.40851,1.40816,1.40839,57800000.0
2005-09-29 20:24:00,1.40854,1.40878,1.40851,1.40867,26400000.0
2005-09-29 20:25:00,1.40903,1.40942,1.40884,1.40901,43600000.0
2005-09-29 20:26:00,1.40898,1.40902,1.40863,1.40881,36700000.0
2005-09-29 20:27:00,1.40887,1.40887,1.40835,1.4085,37800000.0
2005-09-29 20:28:00,1.40849,1.40885,1.40849,1.40885,32400000.0
2005-09-29 20:29:00,1.40886,1.409,1.40842,1.40878,53800000.0
2005-09-29 20:30:00,1.40884,1.40884,1.40861,1.40876,30400000.0
2005-09-29 20:31:00,1.40875,1.40884,1.40838,1.40883,36000000.0
2005-09-29 20:32:00,1.40868,1.40895,1.40848,1.4088,38400000.0
2005-09-29 20:33:00,1.40879,1.40879,1.40854,1.40859,31000000.0
2005-09-29 20:34:00,1.40837,1.40852,1.40824,1.40848,47200000.0
2005-09-29 20:35:00,1.40843,1.40861,1.4084,1.40845,27600000.0
2005-09-29 20:36:00,1.40859,1.40879,1.40848,1.40849,57000001.0
2005-09-29 20:37:00,1.40857,1.40868,1.40831,1.40868,39800000.0
2005-09-29 20:38:00,1.40869,1.40869,1.4082,1.40832,25200000.0
2005-09-29 20:39:00,1.40828,1.40853,1.40807,1.4083,42900000.0
2005-09-29 20:40:00,1.40842,1.40856,1.40833,1.40846,44800000.0
2005-09-29 20:41:00,1.40895,1.40896,1.40848,1.40887,83300001.0
2005-09-29 20:42:00,1.40882,1.409,1.40845,1.409,41400000.0
2005-09-29 20:43:00,1.40881,1.40887,1.4085,1.4085,36600000.0
2005-09-29 20:44:00,1.4088,1.40899,1.40861,1.40893,29000000.0
2005-09-29 20:45:00,1.40877,1.40901,1.40877,1.40878,36400000.0
2005-09-29 20:46:00,1.40895,1.40899,1.40867,1.40899,62000000.0
2005-09-29 20:47:00,1.40907,1.40907,1.40867,1.40893,36500000.0
2005-09-29 20:48:00,1.40874,1.40897,1.40874,1.40877,38400000.0
2005-09-29 20:49:00,1.40869,1.40879,1.40869,1.40876,25600000.0
2005-09-29 20:50:00,1.40866,1.40868,1.40856,1.40858,45400001.0
2005-09-29 20:51:00,1.40838,1.40875,1.40838,1.40872,25400000.0
2005-09-29 20:52:00,1.40885,1.40899,1.40885,1.40889,37700000.0
2005-09-29 20:53:00,1.4088,1.40931,1.4088,1.40931,32400000.0
2005-09-29 20:54:00,1.40908,1.40944,1.40906,1.40912,62300000.0
2005-09-29 20:55:00,1.40912,1.40942,1.40902,1.40934,33200000.0
2005-09-29 20:56:00,1.4091,1.40943,1.40907,1.40943,22600000.0
2005-09-29 20:57:00,1.40939,1.40939,1.40916,1.40916,35600000.0
2005-09-29 20:58:00,1.40919,1.40928,1.40906,1.40926,53700000.0
2005-09-29 20:59:00,1.40953,1.40994,1.40947,1.40994,40600000.0
2005-09-29 21:00:00,1.40993,1.41009,1.40964,1.40989,21000000.0
2005-09-29 21:01:00,1.41001,1.41016,1.40947,1.40947,23200000.0
2005-09-29 21:02:00,1.40991,1.41014,1.40967,1.41011,38600000.0
2005-09-29 21:03:00,1.40987,1.40987,1.4096,1.4096,23400000.0
2005-09-29 21:04:00,1.40973,1.40973,1.40951,1.40964,22200000.0
2005-09-29 21:05:00,1.40942,1.40982,1.40942,1.40967,45800000.0
2005-09-29 21:06:00,1.40975,1.40982,1.40945,1.40982,33000000.0
2005-09-29 21:07:00,1.40998,1.40998,1.40973,1.40992,22000000.0
2005-09-29 21:08:00,1.40984,1.41007,1.40984,1.41001,32800000.0
2005-09-29 21:09:00,1.40999,1.40999,1.40979,1.40994,28400000.0
2005-09-29 21:10:00,1.41,1.41008,1.40984,1.40992,43500000.0
2005-09-29 21:11:00,1.40992,1.41015,1.40972,1.40985,44500000.0
2005-09-29 21:12:00,1.40995,1.41018,1.40992,1.41,54900000.0
2005-09-29 21:13:00,1.4102,1.41058,1.4102,1.41043,47400000.0
2005-09-29 21:14:00,1.41036,1.41053,1.41029,1.41029,39000000.0
2005-09-29 21:15:00,1.41025,1.41043,1.41025,1.41035,36200000.0
2005-09-29 21:16:00,1.41017,1.41054,1.41017,1.41054,57300001.0
2005-09-29 21:17:00,1.41059,1.4108,1.4104,1.4104,42200000.0
2005-09-29 21:18:00,1.41096,1.41096,1.41046,1.41093,56600000.0
2005-09-29 21:19:00,1.41123,1.41141,1.41116,1.41118,32700000.0
2005-09-29 21:20:00,1.41128,1.41157,1.4112,1.41133,56400000.0
2005-09-29 21:21:00,1.41108,1.41124,1.41089,1.41108,23200000.0
2005-09-29 21:22:00,1.41062,1.41104,1.41062,1.41084,36900000.0
2005-09-29 21:23:00,1.41075,1.41083,1.41037,1.41037,38200000.0
2005-09-29 21:24:00,1.41054,1.41086,1.41042,1.4106,38000000.0
2005-09-29 21:25:00,1.41074,1.41094,1.41056,1.41056,39800000.0
2005-09-29 21:26:00,1.41069,1.41077,1.41053,1.41053,30600000.0
2005-09-29 21:27:00,1.41057,1.41072,1.41057,1.41065,74900000.0
2005-09-29 21:28:00,1.41056,1.41072,1.41056,1.41072,29100000.0
2005-09-29 21:29:00,1.41079,1.41079,1.41053,1.41058,25600000.0
2005-09-29 21:30:00,1.41047,1.41047,1.41023,1.41028,33900000.0
2005-09-29 21:31:00,1.41033,1.41033,1.41016,1.41019,26000000.0
2005-09-29 21:32:00,1.41023,1.41023,1.41001,1.41006,30200000.0
2005-09-29 21:33:00,1.4101,1.41013,1.40982,1.40995,30400000.0
2005-09-29 21:34:00,1.40992,1.40994,1.40983,1.40992,29600000.0
2005-09-29 21:35:00,1.40994,1.41004,1.40966,1.41004,23600000.0
2005-09-29 21:36:00,1.4102,1.4102,1.40982,1.41016,25200000.0
2005-09-29 21:37:00,1.41023,1.41034,1.41015,1.41034,33000000.0
2005-09-29 21:38:00,1.41045,1.41066,1.41034,1.41066,42600000.0
2005-09-29 21:39:00,1.41065,1.41089,1.41065,1.41075,40800000.0
2005-09-29 21:40:00,1.41063,1.41083,1.41055,1.41064,28900000.0
2005-09-29 21:41:00,1.41051,1.41054,1.41028,1.41028,42400000.0
2005-09-29 21:42:00,1.4102,1.41022,1.40984,1.40984,27800000.0
2005-09-29 21:43:00,1.41007,1.4102,1.4099,1.4102,23200000.0
2005-09-29 21:44:00,1.41009,1.41027,1.40988,1.40988,28200000.0
2005-09-29 21:45:00,1.40986,1.41003,1.40983,1.41003,28400000.0
2005-09-29 21:46:00,1.41009,1.41019,1.40984,1.40996,42200000.0
2005-09-29 21:47:00,1.40983,1.40993,1.40974,1.40974,41700000.0
2005-09-29 21:48:00,1.40997,1.40997,1.40958,1.40968,37000000.0
2005-09-29 21:49:00,1.40975,1.40983,1.40964,1.40978,22000000.0
2005-09-29 21:50:00,1.40981,1.40988,1.40966,1.40967,29900000.0
2005-09-29 21:51:00,1.40953,1.40972,1.40953,1.40965,51500000.0
2005-09-29 21:52:00,1.4095,1.40973,1.40946,1.40965,51600001.0
2005-09-29 21:53:00,1.40962,1.40971,1.4095,1.4095,31600000.0
2005-09-29 21:54:00,1.40954,1.40995,1.40954,1.40982,58800001.0
2005-09-29 21:55:00,1.40987,1.41006,1.4098,1.41006,54000000.0
2005-09-29 21:56:00,1.40995,1.41002,1.40978,1.40992,38400000.0
2005-09-29 21:57:00,1.41001,1.41002,1.40957,1.40994,42400000.0
2005-09-29 21:58:00,1.4099,1.41003,1.40976,1.40976,24600000.0
2005-09-29 21:59:00,1.4098,1.41,1.40974,1.40979,42600000.0
2005-09-29 22:00:00,1.40997,1.41012,1.40997,1.41012,57400001.0
2005-09-29 22:01:00,1.41,1.4102,1.40997,1.41,49600000.0
2005-09-29 22:02:00,1.40994,1.40995,1.40976,1.40983,31200000.0
2005-09-29 22:03:00,1.41007,1.41007,1.40986,1.41004,34000000.0
2005-09-29 22:04:00,1.40985,1.40985,1.40939,1.40966,41100000.0
2005-09-29 22:05:00,1.40981,1.40981,1.40954,1.40976,33200000.0
2005-09-29 22:06:00,1.40985,1.40985,1.40949,1.40978,37400000.0
2005-09-29 22:07:00,1.40969,1.40997,1.40968,1.40979,44600000.0
2005-09-29 22:08:00,1.40955,1.41009,1.40955,1.40987,35500000.0
2005-09-29 22:09:00,1.40976,1.40976,1.4095,1.40954,24200000.0
2005-09-29 22:10:00,1.40963,1.40981,1.40956,1.40981,38700000.0
2005-09-29 22:11:00,1.40982,1.40983,1.40962,1.40962,23000000.0
2005-09-29 22:12:00,1.40962,1.40962,1.40934,1.40936,66400000.0
2005-09-29 22:13:00,1.4095,1.40969,1.4095,1.40969,26500000.0
2005-09-29 22:14:00,1.40961,1.40992,1.40957,1.40957,41400000.0
2005-09-29 22:15:00,1.40969,1.40984,1.40959,1.40969,54700000.0
2005-09-29 22:16:00,1.40967,1.40979,1.40944,1.40944,32600000.0
2005-09-29 22:17:00,1.40972,1.40979,1.40949,1.40975,42600000.0
2005-09-29 22:18:00,1.40994,1.40994,1.40971,1.4098,31200000.0
2005-09-29 22:19:00,1.40983,1.41015,1.40983,1.41011,42700001.0
2005-09-29 22:20:00,1.41028,1.41042,1.41016,1.41042,31200000.0
2005-09-29 22:21:00,1.41031,1.4104,1.40997,1.41026,45300001.0
2005-09-29 22:22:00,1.41024,1.41024,1.40991,1.41002,43000000.0
2005-09-29 22:23:00,1.41001,1.41009,1.40994,1.41001,29500000.0
2005-09-29 22:24:00,1.41023,1.41032,1.41006,1.41027,39400000.0
2005-09-29 22:25:00,1.41018,1.4104,1.41015,1.4104,22000000.0
2005-09-29 22:26:00,1.41029,1.41052,1.41029,1.41051,39800000.0
2005-09-29 22:27:00,1.41029,1.41053,1.40997,1.41035,40200000.0
2005-09-29 22:28:00,1.41019,1.41043,1.41015,1.4102,54200000.0
2005-09-29 22:29:00,1.41001,1.41001,1.40955,1.40959,49800000.0
2005-09-29 22:30:00,1.40991,1.40993,1.40978,1.40987,56200000.0
2005-09-29 22:31:00,1.41006,1.41009,1.40936,1.40967,39100000.0
2005-09-29 22:32:00,1.40955,1.40971,1.40947,1.40971,44700000.0
2005-09-29 22:33:00,1.40972,1.40987,1.40972,1.40987,41100000.0
2005-09-29 22:34:00,1.40972,1.40975,1.40935,1.40946,56800002.0
2005-09-29 22:35:00,1.40969,1.4097,1.40952,1.40953,37800000.0
2005-09-29 22:37:00,1.40963,1.40969,1.40947,1.40958,58700000.0
2005-09-29 22:38:00,1.40948,1.40967,1.40936,1.40946,35600000.0
2005-09-29 22:39:00,1.40937,1.40951,1.40923,1.40951,28500000.0
2005-09-29 22:40:00,1.40947,1.40947,1.40893,1.40893,46600000.0
2005-09-29 22:41:00,1.40931,1.40953,1.40931,1.40943,30600000.0
2005-09-29 22:42:00,1.40957,1.40957,1.40937,1.40951,28800000.0
2005-09-29 22:43:00,1.40953,1.40961,1.40941,1.40956,27600000.0
2005-09-29 22:44:00,1.40942,1.40954,1.40926,1.40954,26400000.0
2005-09-29 22:45:00,1.40945,1.40945,1.40931,1.40943,37800000.0
2005-09-29 22:46:00,1.40932,1.40933,1.40911,1.40911,29300000.0
2005-09-29 22:47:00,1.40914,1.40914,1.40889,1.40895,28400000.0
2005-09-29 22:48:00,1.40873,1.40911,1.40873,1.40889,25800000.0
2005-09-29 22:49:00,1.40875,1.40892,1.40852,1.40877,29800000.0
2005-09-29 22:50:00,1.40869,1.40876,1.40847,1.40847,18400000.0
2005-09-29 22:51:00,1.40859,1.40874,1.40853,1.40867,31600000.0
2005-09-29 22:52:00,1.40869,1.40875,1.40847,1.40852,22000000.0
2005-09-29 22:53:00,1.40884,1.40926,1.40869,1.40926,66500000.0
2005-09-29 22:54:00,1.40928,1.40928,1.40894,1.40898,37600000.0
2005-09-29 22:55:00,1.4091,1.40918,1.40888,1.40895,41200000.0
2005-09-29 22:56:00,1.40917,1.40917,1.40886,1.40901,31600000.0
2005-09-29 22:57:00,1.40884,1.40886,1.40844,1.40844,50000000.0
2005-09-29 22:58:00,1.40866,1.40886,1.40866,1.40886,24400000.0
2005-09-29 22:59:00,1.4091,1.40915,1.40893,1.4091,67400000.0
2005-09-29 23:00:00,1.4091,1.4096,1.4091,1.4093,46800001.0
2005-09-29 23:01:00,1.4095,1.4095,1.4093,1.4095,46800001.0
2005-09-29 23:02:00,1.4094,1.4094,1.4093,1.4094,46800001.0
2005-09-29 23:04:00,1.4095,1.4098,1.4094,1.4098,46800001.0
2005-09-29 23:05:00,1.4095,1.4096,1.4095,1.4095,46800001.0
2005-09-29 23:06:00,1.4096,1.41,1.4096,1.4099,46800001.0
2005-09-29 23:07:00,1.41,1.41,1.4092,1.4093,46800001.0
2005-09-29 23:08:00,1.4092,1.4092,1.4091,1.4092,46800001.0
2005-09-29 23:09:00,1.4094,1.4095,1.4094,1.4094,46800001.0
2005-09-29 23:10:00,1.4096,1.4098,1.4095,1.4098,46800001.0
2005-09-29 23:11:00,1.41,1.41,1.4096,1.4096,46800001.0
2005-09-29 23:12:00,1.4098,1.4098,1.4098,1.4098,46800001.0
2005-09-29 23:13:00,1.4099,1.41,1.4098,1.4099,46800001.0
2005-09-29 23:14:00,1.41,1.41,1.4099,1.41,46800001.0
2005-09-29 23:15:00,1.4101,1.4101,1.4099,1.4099,46800001.0
2005-09-29 23:16:00,1.4094,1.4094,1.4093,1.4093,46800001.0
2005-09-29 23:17:00,1.4095,1.4095,1.4094,1.4094,46800001.0
2005-09-29 23:20:00,1.4093,1.4094,1.4093,1.4093,46800001.0
2005-09-29 23:21:00,1.4092,1.4094,1.4092,1.4094,46800001.0
2005-09-29 23:23:00,1.4095,1.4095,1.4095,1.4095,46800001.0
2005-09-29 23:24:00,1.4096,1.4096,1.4096,1.4096,46800001.0
2005-09-29 23:25:00,1.40911,1.40957,1.40911,1.40943,46800001.0
2005-09-29 23:26:00,1.40958,1.4097,1.40941,1.4097,47700000.0
2005-09-29 23:27:00,1.40954,1.40972,1.40954,1.40963,44000000.0
2005-09-29 23:28:00,1.4096,1.40974,1.40942,1.40942,59800000.0
2005-09-29 23:29:00,1.40961,1.40981,1.40936,1.40939,46300000.0
2005-09-29 23:30:00,1.40922,1.40946,1.40917,1.40925,27700000.0
2005-09-29 23:31:00,1.40935,1.40947,1.40904,1.40947,28800000.0
2005-09-29 23:32:00,1.40921,1.40942,1.40921,1.40942,32800000.0
2005-09-29 23:33:00,1.40933,1.40951,1.40933,1.40946,36600000.0
2005-09-29 23:34:00,1.4094,1.4094,1.40903,1.40905,53100000.0
2005-09-29 23:35:00,1.40944,1.40944,1.40915,1.4093,21000000.0
2005-09-29 23:39:00,1.40935,1.40942,1.40929,1.40937,40400000.0
2005-09-29 23:40:00,1.40956,1.40956,1.40928,1.40928,37600000.0
2005-09-29 23:41:00,1.40947,1.4099,1.40933,1.40933,46400000.0
2005-09-29 23:42:00,1.40972,1.40972,1.40941,1.40964,17400000.0
2005-09-29 23:43:00,1.40948,1.40972,1.40921,1.40968,26000000.0
2005-09-29 23:44:00,1.4098,1.4098,1.40954,1.40963,41700000.0
2005-09-29 23:46:00,1.40972,1.40975,1.40962,1.40967,63200001.0
2005-09-29 23:48:00,1.4095,1.4095,1.4095,1.4095,40500000.0
2005-09-29 23:49:00,1.40949,1.40965,1.40921,1.40932,40500000.0
2005-09-29 23:50:00,1.40924,1.40929,1.40893,1.4091,14600000.0
2005-09-29 23:51:00,1.4094,1.4094,1.4093,1.4094,37800000.0
2005-09-29 23:52:00,1.40937,1.40939,1.40904,1.40935,37800000.0
2005-09-29 23:53:00,1.40963,1.40969,1.40945,1.40955,46900000.0
2005-09-29 23:55:00,1.40928,1.40943,1.40928,1.40942,40200000.0
2005-09-29 23:56:00,1.40944,1.40944,1.40914,1.40926,35400000.0
2005-09-29 23:57:00,1.40929,1.4094,1.40924,1.4094,36000000.0
2005-09-29 23:58:00,1.4094,1.4094,1.4094,1.4094,61400000.0
2005-09-30 00:01:00,1.4093,1.4093,1.4093,1.4093,61400000.0
2005-09-30 00:02:00,1.40941,1.40941,1.40885,1.40917,61400000.0
2005-09-30 00:03:00,1.40912,1.40922,1.40902,1.40907,42200000.0
2005-09-30 00:04:00,1.40896,1.40906,1.40896,1.40898,40100000.0
2005-09-30 00:05:00,1.40893,1.40893,1.40862,1.40862,37400000.0
2005-09-30 00:06:00,1.40855,1.40893,1.40855,1.40893,40400000.0
2005-09-30 00:07:00,1.40875,1.40885,1.4086,1.4087,24400000.0
2005-09-30 00:08:00,1.40881,1.40914,1.40881,1.40908,67400000.0
2005-09-30 00:09:00,1.40896,1.40913,1.40882,1.40907,33600000.0
2005-09-30 00:10:00,1.40919,1.40919,1.40902,1.40903,26600000.0
2005-09-30 00:11:00,1.40907,1.40928,1.40904,1.40904,20600000.0
2005-09-30 00:12:00,1.40907,1.40907,1.40884,1.40884,18600000.0
2005-09-30 00:13:00,1.40904,1.4092,1.40876,1.4092,38700000.0
2005-09-30 00:14:00,1.40923,1.40938,1.4091,1.40934,39000000.0
2005-09-30 00:15:00,1.40906,1.40925,1.40906,1.40906,53500000.0
2005-09-30 00:16:00,1.40913,1.40921,1.40891,1.40901,30000000.0
2005-09-30 00:17:00,1.40893,1.40912,1.40893,1.40904,34400000.0
2005-09-30 00:18:00,1.40898,1.4091,1.40886,1.40886,39600000.0
2005-09-30 00:19:00,1.40898,1.40903,1.4089,1.40902,66600002.0
2005-09-30 00:20:00,1.40888,1.40888,1.40848,1.40848,27200000.0
2005-09-30 00:21:00,1.40883,1.40885,1.40868,1.40874,34800000.0
2005-09-30 00:22:00,1.4086,1.40874,1.40855,1.40868,28700000.0
2005-09-30 00:23:00,1.4086,1.40872,1.40815,1.40855,31400000.0
2005-09-30 00:24:00,1.40868,1.40875,1.40853,1.4087,40200000.0
2005-09-30 00:25:00,1.40858,1.40875,1.40848,1.40863,60400001.0
2005-09-30 00:26:00,1.40865,1.4087,1.4085,1.40865,39400000.0
2005-09-30 00:27:00,1.4087,1.4087,1.40857,1.40862,37400000.0
2005-09-30 00:28:00,1.40878,1.40889,1.40861,1.40874,59900000.0
2005-09-30 00:29:00,1.40868,1.40892,1.40849,1.40849,36300000.0
2005-09-30 00:30:00,1.4082,1.40859,1.4082,1.40849,31600000.0
2005-09-30 00:31:00,1.40856,1.40856,1.40835,1.40835,28200000.0
2005-09-30 00:32:00,1.40842,1.40865,1.40837,1.40842,42800001.0
2005-09-30 00:33:00,1.40874,1.40874,1.4085,1.40862,36600000.0
2005-09-30 00:34:00,1.4085,1.40872,1.40844,1.40846,36800000.0
2005-09-30 00:35:00,1.40888,1.40888,1.40861,1.40876,42100000.0
2005-09-30 00:36:00,1.40869,1.40869,1.40854,1.40862,42600000.0
2005-09-30 00:37:00,1.40873,1.40878,1.40858,1.40858,39800001.0
2005-09-30 00:38:00,1.4086,1.4087,1.4085,1.40855,51400001.0
2005-09-30 00:39:00,1.40865,1.40878,1.40845,1.40857,53600001.0
2005-09-30 00:40:00,1.4086,1.4087,1.4085,1.4087,34800000.0
2005-09-30 00:41:00,1.4087,1.4087,1.40835,1.40855,33200000.0
2005-09-30 00:42:00,1.40855,1.40867,1.40853,1.40863,51000001.0
2005-09-30 00:43:00,1.40842,1.4087,1.40818,1.4087,47000001.0
2005-09-30 00:44:00,1.4087,1.4087,1.40857,1.40865,41100000.0
2005-09-30 00:45:00,1.40873,1.40885,1.40869,1.40874,48500000.0
2005-09-30 00:46:00,1.40881,1.40897,1.40872,1.40897,34200000.0
2005-09-30 00:47:00,1.40873,1.40875,1.4084,1.40841,31200000.0
2005-09-30 00:48:00,1.408,1.40814,1.40789,1.40789,26800000.0
2005-09-30 00:49:00,1.40788,1.40798,1.40772,1.40798,39200000.0
2005-09-30 00:50:00,1.4079,1.40805,1.40766,1.40771,36600000.0
2005-09-30 00:51:00,1.40765,1.40795,1.4076,1.40795,30200000.0
2005-09-30 00:52:00,1.40783,1.40794,1.40764,1.40786,40500000.0
2005-09-30 00:53:00,1.40769,1.40799,1.40769,1.40799,42000000.0
2005-09-30 00:54:00,1.40764,1.40809,1.40764,1.40809,27800000.0
2005-09-30 00:55:00,1.40811,1.40811,1.40772,1.40808,15400000.0
2005-09-30 00:56:00,1.40807,1.40822,1.40803,1.40809,35000000.0
2005-09-30 00:57:00,1.40804,1.40804,1.40773,1.40773,19400000.0
2005-09-30 00:58:00,1.40688,1.40708,1.4068,1.40708,39200000.0
2005-09-30 00:59:00,1.40726,1.40747,1.40722,1.40747,53400000.0
2005-09-30 01:00:00,1.4075,1.40757,1.40738,1.40739,36300000.0
2005-09-30 01:01:00,1.40738,1.40742,1.40711,1.40711,30400000.0
2005-09-30 01:02:00,1.40727,1.40749,1.40704,1.40704,37600000.0
2005-09-30 01:03:00,1.40745,1.4075,1.40724,1.40741,35200000.0
2005-09-30 01:04:00,1.4073,1.4074,1.40722,1.40722,45700000.0
2005-09-30 01:05:00,1.40728,1.40742,1.40721,1.40723,49000000.0
2005-09-30 01:06:00,1.40737,1.40738,1.40711,1.40738,45300000.0
2005-09-30 01:07:00,1.40725,1.40729,1.40699,1.40712,31500000.0
2005-09-30 01:08:00,1.40716,1.40721,1.40678,1.40678,33700000.0
2005-09-30 01:09:00,1.40714,1.40714,1.4069,1.40703,21000000.0
2005-09-30 01:10:00,1.40694,1.40701,1.40664,1.40679,30600000.0
2005-09-30 01:11:00,1.40669,1.40684,1.40658,1.40684,38600000.0
2005-09-30 01:12:00,1.40668,1.40699,1.40648,1.40691,23400000.0
2005-09-30 01:13:00,1.40726,1.40745,1.40703,1.40745,41000000.0
2005-09-30 01:14:00,1.40709,1.40725,1.40672,1.40676,22000000.0
2005-09-30 01:15:00,1.40648,1.40657,1.406,1.40648,24600000.0
2005-09-30 01:16:00,1.40631,1.40635,1.40605,1.40624,59000000.0
2005-09-30 01:17:00,1.40627,1.4063,1.40611,1.40626,52200000.0
2005-09-30 01:18:00,1.40637,1.4068,1.40632,1.4068,19800000.0
2005-09-30 01:19:00,1.4067,1.40676,1.40658,1.40671,31400000.0
2005-09-30 01:20:00,1.40694,1.407,1.40644,1.40695,35000000.0
2005-09-30 01:21:00,1.40664,1.40699,1.40664,1.40685,46800000.0
2005-09-30 01:22:00,1.40707,1.40717,1.40689,1.40708,28000000.0
2005-09-30 01:23:00,1.40697,1.40716,1.40678,1.40678,33000000.0
2005-09-30 01:24:00,1.40715,1.40735,1.40712,1.40735,17000000.0
2005-09-30 01:25:00,1.40731,1.40744,1.40704,1.40731,49600000.0
2005-09-30 01:26:00,1.40737,1.40791,1.40737,1.40781,32600000.0
2005-09-30 01:27:00,1.40771,1.40786,1.4076,1.40786,30800000.0
2005-09-30 01:28:00,1.40777,1.40791,1.40744,1.40771,43200000.0
2005-09-30 01:29:00,1.40767,1.40767,1.40738,1.40744,26800000.0
2005-09-30 01:30:00,1.40746,1.40746,1.40683,1.40727,37600000.0
2005-09-30 01:31:00,1.40746,1.40767,1.40733,1.40761,39700000.0
2005-09-30 01:32:00,1.40755,1.40775,1.40743,1.40759,33200000.0
2005-09-30 01:33:00,1.40768,1.40775,1.40755,1.40771,32600000.0
2005-09-30 01:34:00,1.40766,1.40775,1.40726,1.40765,46600000.0
2005-09-30 01:35:00,1.4076,1.40778,1.40737,1.40737,44000000.0
2005-09-30 01:36:00,1.4076,1.40775,1.4076,1.4076,29000000.0
2005-09-30 01:37:00,1.40771,1.40786,1.40746,1.40785,30600000.0
2005-09-30 01:38:00,1.4078,1.40798,1.40773,1.40798,38000000.0
2005-09-30 01:40:00,1.40781,1.408,1.4078,1.40795,28900000.0
2005-09-30 01:41:00,1.40766,1.40775,1.40742,1.40751,34300000.0
2005-09-30 01:42:00,1.40768,1.40785,1.40751,1.40777,45000000.0
2005-09-30 01:43:00,1.40783,1.40799,1.40736,1.40799,45300001.0
2005-09-30 01:44:00,1.40813,1.40819,1.40785,1.40811,27600000.0
2005-09-30 01:45:00,1.40785,1.40805,1.40779,1.40782,47000000.0
2005-09-30 01:46:00,1.40768,1.40783,1.40741,1.40749,28200000.0
2005-09-30 01:47:00,1.40757,1.40785,1.40755,1.40755,31200000.0
2005-09-30 01:48:00,1.40796,1.4083,1.4077,1.4077,50500000.0
2005-09-30 01:49:00,1.408,1.40804,1.40693,1.40728,33300000.0
2005-09-30 01:50:00,1.40715,1.4073,1.40678,1.4073,22000000.0
2005-09-30 01:51:00,1.40729,1.40746,1.40729,1.40741,33200000.0
2005-09-30 01:52:00,1.40771,1.408,1.40769,1.40772,35200000.0
2005-09-30 01:53:00,1.40783,1.40785,1.4077,1.40777,50200000.0
2005-09-30 01:54:00,1.40778,1.40797,1.40777,1.40787,50400001.0
2005-09-30 01:55:00,1.40757,1.40764,1.40734,1.40734,30600000.0
2005-09-30 01:56:00,1.40756,1.40792,1.40751,1.40765,33400000.0
2005-09-30 01:57:00,1.40766,1.40781,1.4076,1.40765,56900001.0
2005-09-30 01:58:00,1.40758,1.40786,1.40739,1.40751,33200000.0
2005-09-30 01:59:00,1.40778,1.408,1.40778,1.408,35400000.0
2005-09-30 02:00:00,1.40779,1.40814,1.40779,1.40795,44800000.0
2005-09-30 02:01:00,1.40776,1.40779,1.4077,1.40777,59300000.0
2005-09-30 02:02:00,1.40774,1.40812,1.40774,1.40784,100900000.0
2005-09-30 02:03:00,1.40803,1.40825,1.40802,1.4082,84000000.0
2005-09-30 02:04:00,1.40817,1.40818,1.40809,1.40809,50000000.0
2005-09-30 02:05:00,1.40806,1.40806,1.40793,1.40806,64200000.0
2005-09-30 02:06:00,1.4082,1.40823,1.40786,1.40823,65600000.0
2005-09-30 02:07:00,1.40832,1.40854,1.408,1.40823,162000000.0
2005-09-30 02:08:00,1.4081,1.40814,1.40806,1.40806,61900000.0
2005-09-30 02:09:00,1.40786,1.40816,1.40773,1.40808,194600001.0
2005-09-30 02:10:00,1.40779,1.40821,1.40765,1.40771,132100000.0
2005-09-30 02:11:00,1.40767,1.40774,1.40767,1.40771,34600000.0
2005-09-30 02:12:00,1.40781,1.40784,1.40775,1.4078,42800000.0
2005-09-30 02:13:00,1.40776,1.4079,1.40776,1.4079,50000001.0
2005-09-30 02:14:00,1.40793,1.40793,1.40763,1.40793,147600000.0
2005-09-30 02:15:00,1.40781,1.40788,1.40763,1.40776,223600000.0
2005-09-30 02:16:00,1.40802,1.40812,1.40789,1.4081,42000000.0
2005-09-30 02:17:00,1.40785,1.40827,1.40763,1.40787,170800001.0
2005-09-30 02:18:00,1.408,1.40837,1.40767,1.40811,26200000.0
2005-09-30 02:19:00,1.40834,1.40867,1.40824,1.40832,52500000.0
2005-09-30 02:20:00,1.4084,1.40867,1.40833,1.40861,52700000.0
2005-09-30 02:21:00,1.40852,1.40875,1.40845,1.40875,51200000.0
2005-09-30 02:22:00,1.40843,1.40845,1.40837,1.40841,39900000.0
2005-09-30 02:23:00,1.40873,1.40892,1.40864,1.40864,25000000.0
2005-09-30 02:24:00,1.40871,1.40915,1.40871,1.40891,37400000.0
2005-09-30 02:25:00,1.40884,1.40903,1.40873,1.40887,115200000.0
2005-09-30 02:26:00,1.40878,1.40935,1.40876,1.40921,67300000.0
2005-09-30 02:27:00,1.40908,1.40911,1.40897,1.40899,64600000.0
2005-09-30 02:28:00,1.40895,1.40902,1.40891,1.40891,56300000.0
2005-09-30 02:29:00,1.40915,1.40918,1.40893,1.40917,49200000.0
2005-09-30 02:30:00,1.40915,1.40915,1.4089,1.40903,34300000.0
2005-09-30 02:31:00,1.40879,1.40881,1.40862,1.40863,47000000.0
2005-09-30 02:32:00,1.40896,1.40912,1.40881,1.40894,76200002.0
2005-09-30 02:33:00,1.40867,1.40888,1.40863,1.40886,229700001.0
2005-09-30 02:34:00,1.40927,1.40933,1.40907,1.40928,27000000.0
2005-09-30 02:35:00,1.40932,1.40942,1.40891,1.40926,81400000.0
2005-09-30 02:36:00,1.40947,1.40963,1.40944,1.40963,33400000.0
2005-09-30 02:37:00,1.4095,1.40956,1.40936,1.40951,87900000.0
2005-09-30 02:38:00,1.40971,1.40976,1.40966,1.40976,49600000.0
2005-09-30 02:39:00,1.40975,1.4098,1.40968,1.40977,28800000.0
2005-09-30 02:40:00,1.40985,1.40997,1.4098,1.40985,27000000.0
2005-09-30 02:41:00,1.40979,1.41026,1.40979,1.40998,31600000.0
2005-09-30 02:42:00,1.41,1.41002,1.40991,1.40997,33800000.0
2005-09-30 02:43:00,1.40983,1.40987,1.40977,1.40987,22200000.0
2005-09-30 02:44:00,1.40981,1.40987,1.40963,1.40983,42400000.0
2005-09-30 02:45:00,1.40933,1.40961,1.40931,1.40961,30600000.0
2005-09-30 02:46:00,1.40949,1.40956,1.40922,1.40922,182000001.0
2005-09-30 02:47:00,1.40971,1.41005,1.40932,1.41005,187100000.0
2005-09-30 02:48:00,1.41015,1.41025,1.40999,1.41024,90000000.0
2005-09-30 02:49:00,1.41028,1.41103,1.41016,1.41064,62400000.0
2005-09-30 02:50:00,1.4109,1.41096,1.41052,1.41087,124300000.0
2005-09-30 02:51:00,1.41039,1.41046,1.4102,1.41033,55600000.0
2005-09-30 02:52:00,1.41045,1.41045,1.41013,1.41033,36000001.0
2005-09-30 02:53:00,1.41041,1.41041,1.40988,1.40997,35500000.0
2005-09-30 02:54:00,1.40994,1.41012,1.40964,1.41001,60100000.0
2005-09-30 02:55:00,1.41046,1.41096,1.41044,1.41096,35800000.0
2005-09-30 02:56:00,1.41095,1.41095,1.41073,1.41079,55800001.0
2005-09-30 02:57:00,1.41063,1.41063,1.41018,1.41018,44200000.0
2005-09-30 02:58:00,1.41024,1.41045,1.41024,1.41042,78200000.0
2005-09-30 02:59:00,1.41056,1.41086,1.41056,1.4107,53600000.0
2005-09-30 03:00:00,1.41084,1.41099,1.41078,1.41097,135700000.0
2005-09-30 03:01:00,1.41098,1.41098,1.41084,1.41087,33600000.0
2005-09-30 03:02:00,1.4108,1.4108,1.41053,1.41053,44600000.0
2005-09-30 03:03:00,1.41032,1.41044,1.41016,1.41016,82500000.0
2005-09-30 03:04:00,1.41028,1.41071,1.41017,1.41041,47700000.0
2005-09-30 03:05:00,1.41057,1.41057,1.41034,1.41034,40800000.0
2005-09-30 03:06:00,1.41044,1.41063,1.41042,1.41049,69000000.0
2005-09-30 03:07:00,1.41027,1.41073,1.41014,1.41054,110800000.0
2005-09-30 03:08:00,1.41057,1.41078,1.41036,1.41036,57800000.0
2005-09-30 03:09:00,1.41064,1.41082,1.41038,1.41078,40900000.0
2005-09-30 03:10:00,1.4105,1.41112,1.4105,1.41112,33000000.0
2005-09-30 03:11:00,1.41109,1.41124,1.41109,1.41121,38000000.0
2005-09-30 03:12:00,1.41136,1.41136,1.41092,1.41109,36800000.0
2005-09-30 03:13:00,1.41094,1.41135,1.41071,1.4109,47600000.0
2005-09-30 03:14:00,1.41083,1.41114,1.4106,1.41092,39600000.0
2005-09-30 03:15:00,1.41052,1.41103,1.41052,1.41087,37800000.0
2005-09-30 03:16:00,1.41086,1.41117,1.41069,1.41105,31400000.0
2005-09-30 03:17:00,1.41099,1.41106,1.41058,1.41106,43200000.0
2005-09-30 03:18:00,1.41101,1.41109,1.41078,1.41109,33200000.0
2005-09-30 03:19:00,1.41128,1.41135,1.41111,1.41123,39200000.0
2005-09-30 03:20:00,1.41067,1.41118,1.41067,1.41118,47900000.0
2005-09-30 03:21:00,1.41084,1.41084,1.41079,1.41081,34100000.0
2005-09-30 03:22:00,1.41081,1.41084,1.41072,1.41076,42600000.0
2005-09-30 03:23:00,1.41093,1.41101,1.41088,1.41093,67000000.0
2005-09-30 03:24:00,1.41098,1.41106,1.41096,1.41096,65900000.0
2005-09-30 03:25:00,1.41136,1.41136,1.41093,1.41099,42200000.0
2005-09-30 03:26:00,1.41083,1.411,1.41072,1.41087,132500000.0
2005-09-30 03:27:00,1.41094,1.41106,1.41085,1.41105,87100000.0
2005-09-30 03:28:00,1.41093,1.41098,1.41087,1.41093,47000000.0
2005-09-30 03:29:00,1.41098,1.41119,1.41098,1.41117,55800000.0
2005-09-30 03:30:00,1.41131,1.41197,1.41131,1.41197,76100000.0
2005-09-30 03:31:00,1.41199,1.41219,1.41198,1.41205,28200000.0
2005-09-30 03:32:00,1.4118,1.41212,1.41165,1.41184,45000000.0
2005-09-30 03:33:00,1.41157,1.41159,1.41152,1.41155,49600000.0
2005-09-30 03:34:00,1.41184,1.41236,1.41159,1.41198,25800000.0
2005-09-30 03:35:00,1.41193,1.41195,1.41149,1.41156,75000000.0
2005-09-30 03:36:00,1.41151,1.41175,1.41129,1.41175,45900000.0
2005-09-30 03:37:00,1.4118,1.4118,1.41146,1.41172,49400000.0
2005-09-30 03:38:00,1.41177,1.41194,1.4116,1.4116,49200000.0
2005-09-30 03:39:00,1.41105,1.41105,1.41048,1.41053,89100000.0
2005-09-30 03:40:00,1.41047,1.41117,1.4104,1.41109,132800001.0
2005-09-30 03:41:00,1.4111,1.41111,1.41075,1.41075,81000000.0
2005-09-30 03:42:00,1.41045,1.41047,1.41008,1.41041,77200000.0
2005-09-30 03:43:00,1.41071,1.41101,1.41071,1.411,35800000.0
2005-09-30 03:44:00,1.4109,1.41108,1.41082,1.41097,40600000.0
2005-09-30 03:45:00,1.41097,1.41112,1.41092,1.41112,33800000.0
2005-09-30 03:46:00,1.41079,1.4109,1.4107,1.4107,43400000.0
2005-09-30 03:47:00,1.41072,1.41085,1.4107,1.4107,55300000.0
2005-09-30 03:48:00,1.41107,1.41121,1.41088,1.411,28400000.0
2005-09-30 03:49:00,1.41106,1.41106,1.41045,1.41045,41400000.0
2005-09-30 03:50:00,1.41065,1.41065,1.41017,1.41017,135900000.0
2005-09-30 03:51:00,1.41032,1.41037,1.41029,1.41037,48000000.0
2005-09-30 03:52:00,1.4104,1.4104,1.41011,1.41011,94400001.0
2005-09-30 03:53:00,1.41003,1.41013,1.40986,1.41009,59200000.0
2005-09-30 03:54:00,1.41002,1.4104,1.41002,1.41004,39500000.0
2005-09-30 03:55:00,1.41036,1.41042,1.41016,1.41042,32800000.0
2005-09-30 03:56:00,1.41033,1.41043,1.41012,1.41012,13200000.0
2005-09-30 03:57:00,1.4095,1.40974,1.40948,1.40974,131900000.0
2005-09-30 03:58:00,1.40992,1.41081,1.40992,1.41012,224600002.0
2005-09-30 03:59:00,1.41022,1.41026,1.40985,1.40985,109400000.0
2005-09-30 04:00:00,1.40967,1.40978,1.40964,1.40967,62000000.0
2005-09-30 04:01:00,1.40952,1.40989,1.40941,1.40989,126500000.0
2005-09-30 04:02:00,1.40997,1.41032,1.40974,1.40987,137600000.0
2005-09-30 04:03:00,1.40993,1.40993,1.40971,1.40993,92600000.0
2005-09-30 04:04:00,1.40988,1.41006,1.40977,1.40978,130800001.0
2005-09-30 04:05:00,1.40976,1.41052,1.40976,1.41029,174600000.0
2005-09-30 04:06:00,1.40975,1.4102,1.40975,1.40993,111100000.0
2005-09-30 04:07:00,1.41003,1.41005,1.4098,1.4098,121700000.0
2005-09-30 04:08:00,1.41017,1.41039,1.41017,1.41035,16400000.0
2005-09-30 04:09:00,1.41029,1.41029,1.41,1.41024,41600000.0
2005-09-30 04:10:00,1.41019,1.41027,1.40996,1.41016,111700000.0
2005-09-30 04:11:00,1.41031,1.4106,1.41011,1.41018,48600000.0
2005-09-30 04:12:00,1.41006,1.41021,1.41006,1.41019,76600000.0
2005-09-30 04:13:00,1.41008,1.41029,1.41007,1.41008,77200001.0
2005-09-30 04:14:00,1.41009,1.41014,1.41002,1.41008,78800000.0
2005-09-30 04:15:00,1.41007,1.4103,1.41004,1.41024,73800000.0
2005-09-30 04:16:00,1.41021,1.41042,1.41008,1.41019,64600000.0
2005-09-30 04:17:00,1.41022,1.41022,1.41001,1.41007,46700000.0
2005-09-30 04:18:00,1.41002,1.41017,1.40997,1.41002,107500000.0
2005-09-30 04:19:00,1.40998,1.41002,1.40985,1.41002,59900000.0
2005-09-30 04:20:00,1.40996,1.41022,1.40993,1.41002,205700000.0
2005-09-30 04:21:00,1.41003,1.41013,1.40999,1.41004,35000000.0
2005-09-30 04:22:00,1.41021,1.41059,1.41013,1.41059,32600000.0
2005-09-30 04:23:00,1.41025,1.41028,1.41017,1.41017,27800000.0
2005-09-30 04:24:00,1.41021,1.4103,1.41018,1.4103,182100001.0
2005-09-30 04:25:00,1.41031,1.41078,1.41028,1.41053,217700001.0
2005-09-30 04:26:00,1.41049,1.41049,1.41012,1.41016,133600001.0
2005-09-30 04:27:00,1.41021,1.41029,1.41011,1.41017,58500000.0
2005-09-30 04:28:00,1.41024,1.41029,1.41019,1.41019,49300000.0
2005-09-30 04:29:00,1.41011,1.41054,1.41011,1.41047,88100000.0
2005-09-30 04:30:00,1.41011,1.41066,1.41011,1.41034,78500000.0
2005-09-30 04:31:00,1.41022,1.41036,1.41006,1.41036,45200000.0
2005-09-30 04:32:00,1.41047,1.41047,1.41031,1.41039,41800001.0
2005-09-30 04:33:00,1.41048,1.41059,1.41035,1.41055,50800001.0
2005-09-30 04:34:00,1.41057,1.41062,1.41047,1.41047,29000000.0
2005-09-30 04:35:00,1.41041,1.41049,1.41032,1.41032,44000000.0
2005-09-30 04:36:00,1.41055,1.41063,1.4099,1.41052,160500000.0
2005-09-30 04:37:00,1.41062,1.41103,1.4104,1.41081,132900000.0
2005-09-30 04:38:00,1.41087,1.41087,1.41068,1.41086,33800000.0
2005-09-30 04:39:00,1.41061,1.41075,1.41055,1.41055,48900000.0
2005-09-30 04:40:00,1.41049,1.41076,1.41049,1.41076,42000001.0
2005-09-30 04:41:00,1.41066,1.41097,1.41066,1.41074,42700000.0
2005-09-30 04:42:00,1.41049,1.41066,1.41047,1.41066,65200000.0
2005-09-30 04:43:00,1.41061,1.41061,1.41051,1.41051,54000000.0
2005-09-30 04:44:00,1.41051,1.41096,1.41051,1.41094,41100000.0
2005-09-30 04:45:00,1.41086,1.41091,1.41051,1.41071,34000000.0
2005-09-30 04:46:00,1.41051,1.41061,1.41051,1.41053,65600000.0
2005-09-30 04:47:00,1.41057,1.41095,1.41057,1.41093,91000000.0
2005-09-30 04:48:00,1.41059,1.41084,1.41059,1.41079,44400000.0
2005-09-30 04:49:00,1.41069,1.41079,1.41039,1.41039,61000000.0
2005-09-30 04:50:00,1.4108,1.41111,1.4108,1.41111,51100000.0
2005-09-30 04:51:00,1.41084,1.41084,1.41077,1.41077,41600000.0
2005-09-30 04:52:00,1.41077,1.41132,1.41077,1.4111,40400000.0
2005-09-30 04:53:00,1.411,1.41125,1.4109,1.411,51500000.0
2005-09-30 04:54:00,1.41075,1.411,1.41075,1.41075,59900000.0
2005-09-30 04:55:00,1.41107,1.41118,1.41075,1.41118,45300000.0
2005-09-30 04:56:00,1.41087,1.41107,1.41067,1.4107,40800001.0
2005-09-30 04:57:00,1.41039,1.41079,1.41039,1.41039,30000000.0
2005-09-30 04:58:00,1.41031,1.41072,1.41031,1.41048,44600000.0
2005-09-30 04:59:00,1.41016,1.41041,1.41016,1.41016,134400000.0
2005-09-30 05:00:00,1.41066,1.41066,1.41049,1.41055,40600000.0
2005-09-30 05:01:00,1.41039,1.41073,1.41039,1.41073,61100001.0
2005-09-30 05:02:00,1.41065,1.41072,1.41041,1.41058,21200000.0
2005-09-30 05:03:00,1.41048,1.41073,1.41043,1.4105,164600000.0
2005-09-30 05:04:00,1.4105,1.41053,1.41045,1.41053,211700000.0
2005-09-30 05:05:00,1.41051,1.41059,1.41035,1.41059,192900000.0
2005-09-30 05:06:00,1.41065,1.41065,1.41048,1.41056,161100000.0
2005-09-30 05:07:00,1.41042,1.41074,1.41042,1.41042,334900002.0
2005-09-30 05:08:00,1.4107,1.41085,1.41057,1.41057,281200000.0
2005-09-30 05:09:00,1.41045,1.41077,1.41042,1.41045,208200000.0
2005-09-30 05:10:00,1.4105,1.4106,1.41045,1.41059,289400002.0
2005-09-30 05:11:00,1.41052,1.41062,1.41042,1.41047,124400000.0
2005-09-30 05:12:00,1.41044,1.41044,1.41031,1.41032,167700000.0
2005-09-30 05:13:00,1.41038,1.41061,1.41036,1.41041,161900000.0
2005-09-30 05:14:00,1.41034,1.41036,1.41021,1.41031,214500000.0
2005-09-30 05:15:00,1.41046,1.41058,1.41036,1.41051,25800000.0
2005-09-30 05:16:00,1.41037,1.41051,1.41026,1.41032,212400001.0
2005-09-30 05:17:00,1.41023,1.41049,1.40998,1.41049,156500000.0
2005-09-30 05:18:00,1.41048,1.41048,1.41008,1.41027,242600000.0
2005-09-30 05:19:00,1.41013,1.41052,1.41007,1.41021,279700000.0
2005-09-30 05:20:00,1.41012,1.41027,1.41007,1.41017,215200000.0
2005-09-30 05:21:00,1.41012,1.41054,1.41011,1.41032,317500000.0
2005-09-30 05:22:00,1.41034,1.41034,1.41,1.41007,241100003.0
2005-09-30 05:23:00,1.40983,1.41001,1.40979,1.40999,131200000.0
2005-09-30 05:24:00,1.40999,1.41002,1.40994,1.40997,157100001.0
2005-09-30 05:25:00,1.4101,1.4101,1.4101,1.4101,121100000.0
2005-09-30 05:26:00,1.40999,1.41002,1.40994,1.40999,121100000.0
2005-09-30 05:27:00,1.41025,1.41042,1.41008,1.4104,147700000.0
2005-09-30 05:28:00,1.41036,1.41036,1.41,1.41013,252800000.0
2005-09-30 05:29:00,1.41002,1.41012,1.40984,1.40992,290200001.0
2005-09-30 05:30:00,1.40996,1.41025,1.40991,1.40995,220700000.0
2005-09-30 05:31:00,1.41011,1.41041,1.41008,1.41016,71200000.0
2005-09-30 05:32:00,1.41031,1.41047,1.41024,1.41038,134400000.0
2005-09-30 05:33:00,1.41031,1.41031,1.41007,1.41019,176900001.0
2005-09-30 05:34:00,1.41009,1.41036,1.40996,1.40997,225600000.0
2005-09-30 05:35:00,1.41031,1.41041,1.41025,1.41041,35600000.0
2005-09-30 05:36:00,1.41036,1.41086,1.41036,1.41053,192000001.0
2005-09-30 05:37:00,1.41062,1.4108,1.41061,1.41063,170500000.0
2005-09-30 05:38:00,1.41081,1.41094,1.41072,1.41072,139100000.0
2005-09-30 05:39:00,1.41067,1.4108,1.41062,1.41067,148600000.0
2005-09-30 05:40:00,1.41041,1.41071,1.41028,1.41037,251400002.0
2005-09-30 05:41:00,1.41033,1.41051,1.41018,1.41037,116500000.0
2005-09-30 05:42:00,1.41056,1.41091,1.41056,1.41082,234600000.0
2005-09-30 05:43:00,1.41075,1.41087,1.41075,1.41087,105800002.0
2005-09-30 05:44:00,1.4108,1.41097,1.41075,1.41077,134600001.0
2005-09-30 05:45:00,1.41068,1.41088,1.41063,1.41068,140900000.0
2005-09-30 05:46:00,1.41078,1.41105,1.41069,1.411,181600000.0
2005-09-30 05:47:00,1.411,1.41105,1.41082,1.41095,219600001.0
2005-09-30 05:48:00,1.41076,1.41101,1.41071,1.41086,242000000.0
2005-09-30 05:49:00,1.41084,1.41087,1.41052,1.41062,175300000.0
2005-09-30 05:50:00,1.41064,1.41103,1.41062,1.41094,275200001.0
2005-09-30 05:51:00,1.41102,1.41102,1.41087,1.41087,165600001.0
2005-09-30 05:52:00,1.41085,1.41107,1.4108,1.41107,157800000.0
2005-09-30 05:53:00,1.41102,1.41112,1.41087,1.41087,86200000.0
2005-09-30 05:54:00,1.41098,1.41118,1.41084,1.41114,153000000.0
2005-09-30 05:55:00,1.41109,1.41119,1.41094,1.41104,197300000.0
2005-09-30 05:56:00,1.41109,1.41126,1.41099,1.41102,137200000.0
2005-09-30 05:57:00,1.4109,1.41098,1.41088,1.41091,218100003.0
2005-09-30 05:58:00,1.41098,1.41103,1.41086,1.41086,148500000.0
2005-09-30 05:59:00,1.41098,1.41098,1.4108,1.41083,82600001.0
2005-09-30 06:00:00,1.41154,1.41154,1.41114,1.41114,258600000.0
2005-09-30 06:01:00,1.41112,1.41112,1.4109,1.41108,172800001.0
2005-09-30 06:02:00,1.41105,1.41122,1.41102,1.41109,255600000.0
2005-09-30 06:03:00,1.41117,1.41127,1.41107,1.41122,43200000.0
2005-09-30 06:04:00,1.41107,1.41107,1.41096,1.41101,178600000.0
2005-09-30 06:05:00,1.41098,1.41109,1.41091,1.41096,426500000.0
2005-09-30 06:06:00,1.41101,1.41116,1.41101,1.41109,98700001.0
2005-09-30 06:07:00,1.41094,1.41118,1.41092,1.41104,391300000.0
2005-09-30 06:08:00,1.41079,1.41091,1.41067,1.41085,522000001.0
2005-09-30 06:09:00,1.41074,1.41104,1.41065,1.41089,385000000.0
2005-09-30 06:10:00,1.41081,1.4109,1.41067,1.41068,290600000.0
2005-09-30 06:11:00,1.41067,1.41074,1.41056,1.41066,436600003.0
2005-09-30 06:12:00,1.41063,1.41092,1.41055,1.41092,240100000.0
2005-09-30 06:13:00,1.41086,1.41101,1.41068,1.41071,349800000.0
2005-09-30 06:14:00,1.41091,1.41096,1.41066,1.41076,382200002.0
2005-09-30 06:15:00,1.41074,1.41086,1.4106,1.41078,185700000.0
2005-09-30 06:16:00,1.41069,1.41089,1.41069,1.41079,193100000.0
2005-09-30 06:17:00,1.41056,1.41079,1.41056,1.41056,151600001.0
2005-09-30 06:18:00,1.41066,1.41077,1.41059,1.41059,259800001.0
2005-09-30 06:19:00,1.41066,1.41084,1.41066,1.41081,161400000.0
2005-09-30 06:20:00,1.41066,1.4109,1.41065,1.41068,257700000.0
2005-09-30 06:21:00,1.41081,1.41089,1.41069,1.41081,196900000.0
2005-09-30 06:23:00,1.41044,1.41062,1.41042,1.41055,278900000.0
2005-09-30 06:24:00,1.41052,1.41067,1.41042,1.41055,297900000.0
2005-09-30 06:25:00,1.41066,1.41074,1.41061,1.41069,221800000.0
2005-09-30 06:26:00,1.41066,1.41083,1.41063,1.41074,312700000.0
2005-09-30 06:27:00,1.41067,1.41074,1.41059,1.41069,319600000.0
2005-09-30 06:28:00,1.41066,1.41084,1.41051,1.41059,475800004.0
2005-09-30 06:29:00,1.41057,1.41067,1.41047,1.4105,105700001.0
2005-09-30 06:30:00,1.41035,1.41057,1.41032,1.41043,311600002.0
2005-09-30 06:31:00,1.41046,1.41049,1.41026,1.41027,123200000.0
2005-09-30 06:32:00,1.41024,1.4103,1.41022,1.41024,161900001.0
2005-09-30 06:33:00,1.41028,1.41046,1.41026,1.41032,284500002.0
2005-09-30 06:34:00,1.41039,1.41049,1.41029,1.41044,244800001.0
2005-09-30 06:35:00,1.41027,1.41047,1.41019,1.41021,131500001.0
2005-09-30 06:36:00,1.41021,1.41035,1.41021,1.41027,69500000.0
2005-09-30 06:37:00,1.41029,1.41037,1.41026,1.41031,213600000.0
2005-09-30 06:38:00,1.41022,1.41057,1.41021,1.41029,124500000.0
2005-09-30 06:39:00,1.41051,1.41063,1.4104,1.41042,62500000.0
2005-09-30 06:40:00,1.41028,1.41036,1.4101,1.41022,137400000.0
2005-09-30 06:41:00,1.41005,1.41026,1.40988,1.41026,181200001.0
2005-09-30 06:42:00,1.41026,1.41026,1.40988,1.40997,307700002.0
2005-09-30 06:43:00,1.40999,1.41006,1.40994,1.41002,158200000.0
2005-09-30 06:44:00,1.40999,1.40999,1.40978,1.40991,320300001.0
2005-09-30 06:45:00,1.41007,1.41011,1.40992,1.41011,244100001.0
2005-09-30 06:46:00,1.41008,1.41017,1.40997,1.41007,250800000.0
2005-09-30 06:47:00,1.40995,1.41008,1.40984,1.41007,245700000.0
2005-09-30 06:48:00,1.40997,1.4102,1.40995,1.4101,43800001.0
2005-09-30 06:49:00,1.4101,1.41052,1.41007,1.41028,273500000.0
2005-09-30 06:50:00,1.41046,1.4107,1.41046,1.41052,41400000.0
2005-09-30 06:51:00,1.41064,1.41064,1.41012,1.41041,36500000.0
2005-09-30 06:52:00,1.41039,1.41055,1.41035,1.41035,229400001.0
2005-09-30 06:53:00,1.41035,1.41064,1.41034,1.41043,251900001.0
2005-09-30 06:54:00,1.41048,1.41062,1.41026,1.41032,417900001.0
2005-09-30 06:55:00,1.41031,1.41043,1.41022,1.4104,302300001.0
2005-09-30 06:56:00,1.41055,1.41055,1.41045,1.41045,30200000.0
2005-09-30 06:57:00,1.41059,1.41063,1.41051,1.41058,84000000.0
2005-09-30 06:58:00,1.41061,1.41069,1.41051,1.41058,199800000.0
2005-09-30 06:59:00,1.41043,1.41054,1.41027,1.41044,350800000.0
2005-09-30 07:00:00,1.41046,1.41058,1.41045,1.41049,129500001.0
2005-09-30 07:01:00,1.41036,1.41051,1.41036,1.41049,290500001.0
2005-09-30 07:02:00,1.41046,1.41061,1.41036,1.41046,405500000.0
2005-09-30 07:03:00,1.41042,1.41044,1.41023,1.41035,162000001.0
2005-09-30 07:04:00,1.41037,1.41047,1.41029,1.41037,333000000.0
2005-09-30 07:05:00,1.41044,1.41044,1.4102,1.41025,98900000.0
2005-09-30 07:06:00,1.41037,1.41043,1.41017,1.41027,244200001.0
2005-09-30 07:07:00,1.41024,1.41024,1.40998,1.41004,201800001.0
2005-09-30 07:08:00,1.41004,1.41014,1.40989,1.40999,263900000.0
2005-09-30 07:09:00,1.41009,1.41024,1.41004,1.41013,205000001.0
2005-09-30 07:10:00,1.41046,1.4105,1.41023,1.41038,492100002.0
2005-09-30 07:11:00,1.4104,1.41055,1.41038,1.41042,309400000.0
2005-09-30 07:12:00,1.41037,1.41052,1.41032,1.4105,279300000.0
2005-09-30 07:13:00,1.4105,1.41052,1.41034,1.41042,251900002.0
2005-09-30 07:14:00,1.41029,1.41042,1.41019,1.41019,573100001.0
2005-09-30 07:15:00,1.4103,1.4103,1.40995,1.41015,254400000.0
2005-09-30 07:16:00,1.40988,1.40997,1.40979,1.40996,180100000.0
2005-09-30 07:17:00,1.41003,1.41016,1.40996,1.40999,218200001.0
2005-09-30 07:18:00,1.41002,1.41025,1.40997,1.4102,443900000.0
2005-09-30 07:19:00,1.41017,1.41038,1.41005,1.41014,324100000.0
2005-09-30 07:20:00,1.4103,1.4103,1.40995,1.41013,443700000.0
2005-09-30 07:21:00,1.40984,1.41006,1.40977,1.40985,271900000.0
2005-09-30 07:22:00,1.40997,1.41013,1.40992,1.41005,345500000.0
2005-09-30 07:23:00,1.40998,1.41011,1.40985,1.41005,423100000.0
2005-09-30 07:24:00,1.40998,1.41007,1.4099,1.40995,286500000.0
2005-09-30 07:25:00,1.40986,1.40997,1.40974,1.40997,371900002.0
2005-09-30 07:26:00,1.40994,1.41011,1.40977,1.40982,297600001.0
2005-09-30 07:27:00,1.40979,1.40996,1.40967,1.40996,146300000.0
2005-09-30 07:28:00,1.41001,1.4101,1.40997,1.41004,273200000.0
2005-09-30 07:29:00,1.40996,1.40999,1.40972,1.40973,211200001.0
2005-09-30 07:30:00,1.40984,1.41004,1.40977,1.40999,559400001.0
2005-09-30 07:31:00,1.41003,1.41026,1.41003,1.41016,233400001.0
2005-09-30 07:32:00,1.41024,1.41041,1.41015,1.41025,387400001.0
2005-09-30 07:33:00,1.41006,1.41006,1.40929,1.4094,384200001.0
2005-09-30 07:34:00,1.40939,1.40939,1.40903,1.40934,269700001.0
2005-09-30 07:35:00,1.4094,1.40956,1.40938,1.40952,248700000.0
2005-09-30 07:36:00,1.40953,1.40968,1.40939,1.40953,355800000.0
2005-09-30 07:37:00,1.40939,1.40939,1.40901,1.40912,183500000.0
2005-09-30 07:38:00,1.40915,1.40958,1.40915,1.40958,42800000.0
2005-09-30 07:39:00,1.40961,1.40971,1.40951,1.40964,430400003.0
2005-09-30 07:40:00,1.4097,1.40999,1.40968,1.40982,365200001.0
2005-09-30 07:41:00,1.40994,1.41013,1.40979,1.40995,662000002.0
2005-09-30 07:42:00,1.40981,1.40981,1.40944,1.4097,334600000.0
2005-09-30 07:43:00,1.40975,1.41003,1.40975,1.40991,211200000.0
2005-09-30 07:44:00,1.40984,1.4099,1.40945,1.40945,383700003.0
2005-09-30 07:45:00,1.4094,1.40955,1.40925,1.40933,346900002.0
2005-09-30 07:46:00,1.40932,1.40954,1.40923,1.40931,417000001.0
2005-09-30 07:47:00,1.40944,1.40962,1.40926,1.40933,689600003.0
2005-09-30 07:48:00,1.40918,1.40949,1.40911,1.40911,699200000.0
2005-09-30 07:49:00,1.40927,1.40947,1.40915,1.40927,656600004.0
2005-09-30 07:50:00,1.40937,1.40939,1.40901,1.40926,529500002.0
2005-09-30 07:51:00,1.40934,1.40942,1.40912,1.40936,565700000.0
2005-09-30 07:52:00,1.40928,1.40928,1.40908,1.40913,471800003.0
2005-09-30 07:53:00,1.40908,1.4093,1.40887,1.40902,585900002.0
2005-09-30 07:54:00,1.40895,1.40912,1.40889,1.40894,338400000.0
2005-09-30 07:55:00,1.40875,1.40903,1.40872,1.40881,427000003.0
2005-09-30 07:56:00,1.40895,1.40913,1.4087,1.40892,695300003.0
2005-09-30 07:57:00,1.40898,1.40928,1.40892,1.40912,567100000.0
2005-09-30 07:58:00,1.40915,1.40926,1.40897,1.40899,734200001.0
2005-09-30 07:59:00,1.40901,1.40928,1.40899,1.40915,489200001.0
2005-09-30 08:00:00,1.40915,1.40921,1.40895,1.40908,425900001.0
2005-09-30 08:01:00,1.40896,1.40931,1.40891,1.40897,484500001.0
2005-09-30 08:02:00,1.40886,1.40901,1.40881,1.40889,277300000.0
2005-09-30 08:03:00,1.40885,1.40892,1.40869,1.40874,435300001.0
2005-09-30 08:04:00,1.40885,1.40887,1.40851,1.40873,422600001.0
2005-09-30 08:05:00,1.40874,1.40881,1.40854,1.40861,297800000.0
2005-09-30 08:06:00,1.40883,1.40896,1.40856,1.40873,729800003.0
2005-09-30 08:07:00,1.40868,1.40907,1.40867,1.40899,437600001.0
2005-09-30 08:08:00,1.40909,1.40919,1.4089,1.40919,366300000.0
2005-09-30 08:09:00,1.40919,1.40938,1.40906,1.4092,528000003.0
2005-09-30 08:10:00,1.40905,1.40923,1.40873,1.40918,545500001.0
2005-09-30 08:11:00,1.40921,1.4094,1.40912,1.40922,239300000.0
2005-09-30 08:12:00,1.40915,1.40928,1.40905,1.40921,376000000.0
2005-09-30 08:13:00,1.40916,1.40938,1.40904,1.40921,212200000.0
2005-09-30 08:14:00,1.40921,1.4097,1.40921,1.4097,126900000.0
2005-09-30 08:15:00,1.40971,1.40981,1.40959,1.40962,296000000.0
2005-09-30 08:16:00,1.40955,1.40958,1.40937,1.40937,257900001.0
2005-09-30 08:17:00,1.40947,1.40968,1.40917,1.40939,278000001.0
2005-09-30 08:18:00,1.4094,1.40956,1.40933,1.40953,175000000.0
2005-09-30 08:19:00,1.40982,1.40994,1.40967,1.40974,281000000.0
2005-09-30 08:20:00,1.40979,1.41015,1.40979,1.40998,307300001.0
2005-09-30 08:21:00,1.40971,1.40999,1.4096,1.40969,467300001.0
2005-09-30 08:22:00,1.40968,1.4098,1.40958,1.40968,278500000.0
2005-09-30 08:23:00,1.40958,1.40966,1.40944,1.40944,251500000.0
2005-09-30 08:24:00,1.40979,1.40988,1.40961,1.40972,461400002.0
2005-09-30 08:25:00,1.40985,1.41001,1.40977,1.40979,591900002.0
2005-09-30 08:26:00,1.40977,1.40995,1.40975,1.40985,383000003.0
2005-09-30 08:27:00,1.40985,1.4099,1.40964,1.40983,337500001.0
2005-09-30 08:28:00,1.40985,1.41008,1.40979,1.40989,605500002.0
2005-09-30 08:29:00,1.40996,1.41007,1.40982,1.40988,409600000.0
2005-09-30 08:30:00,1.40984,1.40997,1.40973,1.40984,500400001.0
2005-09-30 08:31:00,1.40951,1.40957,1.40921,1.40923,298100002.0
2005-09-30 08:32:00,1.40923,1.40949,1.40923,1.40947,311700002.0
2005-09-30 08:33:00,1.40958,1.40973,1.40958,1.40972,213400001.0
2005-09-30 08:34:00,1.40979,1.40991,1.40954,1.40959,701100002.0
2005-09-30 08:35:00,1.40955,1.40962,1.40945,1.4095,514500001.0
2005-09-30 08:36:00,1.40957,1.40982,1.4095,1.40972,464700002.0
2005-09-30 08:37:00,1.40963,1.40982,1.40954,1.4096,334200000.0
2005-09-30 08:38:00,1.40954,1.40962,1.40934,1.4094,349700002.0
2005-09-30 08:39:00,1.40934,1.40948,1.40921,1.4093,524000002.0
2005-09-30 08:40:00,1.40922,1.40959,1.40922,1.40922,350500001.0
2005-09-30 08:41:00,1.40934,1.40945,1.40909,1.40913,543100002.0
2005-09-30 08:42:00,1.40936,1.40957,1.40923,1.40923,525000001.0
2005-09-30 08:43:00,1.4093,1.40949,1.40915,1.40919,305600000.0
2005-09-30 08:44:00,1.40921,1.40938,1.40914,1.4092,449200001.0
2005-09-30 08:45:00,1.40931,1.40949,1.40908,1.4092,635600003.0
2005-09-30 08:46:00,1.40926,1.40955,1.40918,1.40941,734800000.0
2005-09-30 08:47:00,1.40968,1.40984,1.4096,1.40965,475500001.0
2005-09-30 08:48:00,1.40962,1.40981,1.40949,1.40968,366800002.0
2005-09-30 08:49:00,1.40964,1.40992,1.40954,1.40954,490100001.0
2005-09-30 08:50:00,1.40953,1.40953,1.40916,1.40926,511300001.0
2005-09-30 08:51:00,1.40902,1.4092,1.40877,1.4089,583500001.0
2005-09-30 08:52:00,1.40903,1.40928,1.40888,1.40905,603100002.0
2005-09-30 08:53:00,1.409,1.409,1.40855,1.40869,619400001.0
2005-09-30 08:54:00,1.40877,1.4092,1.40877,1.40911,607400000.0
2005-09-30 08:55:00,1.40931,1.40937,1.40906,1.40921,548700000.0
2005-09-30 08:56:00,1.40915,1.40935,1.40905,1.40915,525600000.0
2005-09-30 08:57:00,1.40914,1.40935,1.40902,1.40914,515600003.0
2005-09-30 08:58:00,1.40915,1.4095,1.40892,1.40912,478600001.0
2005-09-30 08:59:00,1.40901,1.40913,1.4088,1.4088,308500000.0
2005-09-30 09:00:00,1.40888,1.40927,1.40888,1.40927,503800002.0
2005-09-30 09:01:00,1.40934,1.40946,1.4092,1.40922,404800000.0
2005-09-30 09:02:00,1.40912,1.40919,1.40887,1.4089,691100001.0
2005-09-30 09:03:00,1.40889,1.40918,1.40889,1.40918,577900002.0
2005-09-30 09:04:00,1.40938,1.40938,1.40896,1.4091,667800001.0
2005-09-30 09:05:00,1.40914,1.40931,1.40909,1.40924,606600002.0
2005-09-30 09:06:00,1.40911,1.40937,1.40895,1.40923,505300000.0
2005-09-30 09:07:00,1.40935,1.40967,1.40935,1.40951,336600000.0
2005-09-30 09:08:00,1.40946,1.40946,1.40912,1.40921,227900000.0
2005-09-30 09:09:00,1.40909,1.40933,1.40904,1.40933,296000000.0
2005-09-30 09:10:00,1.40934,1.40947,1.40922,1.40922,331000001.0
2005-09-30 09:11:00,1.40917,1.4094,1.409,1.40912,617700003.0
2005-09-30 09:12:00,1.40906,1.40922,1.40898,1.40903,480600001.0
2005-09-30 09:13:00,1.40899,1.40937,1.40899,1.40918,499500002.0
2005-09-30 09:14:00,1.40935,1.4098,1.40925,1.4098,348100000.0
2005-09-30 09:15:00,1.4099,1.40995,1.40962,1.40995,405600000.0
2005-09-30 09:16:00,1.40991,1.41007,1.40971,1.40971,531400000.0
2005-09-30 09:17:00,1.40967,1.40998,1.40961,1.40974,496900001.0
2005-09-30 09:18:00,1.40977,1.40985,1.40959,1.40959,199800000.0
2005-09-30 09:19:00,1.40937,1.41001,1.40937,1.40993,546300003.0
2005-09-30 09:20:00,1.41011,1.41026,1.40995,1.40998,247800001.0
2005-09-30 09:21:00,1.40999,1.41017,1.40989,1.41009,352200002.0
2005-09-30 09:22:00,1.41005,1.41006,1.40984,1.40999,356000001.0
2005-09-30 09:23:00,1.41004,1.41004,1.40949,1.40949,396600000.0
2005-09-30 09:24:00,1.40944,1.40954,1.40884,1.40897,294400000.0
2005-09-30 09:25:00,1.40899,1.40932,1.40896,1.40932,412200000.0
2005-09-30 09:26:00,1.40929,1.40929,1.4087,1.4087,549200000.0
2005-09-30 09:27:00,1.40822,1.40841,1.40794,1.40818,397900002.0
2005-09-30 09:28:00,1.40814,1.40881,1.40814,1.40826,493700002.0
2005-09-30 09:29:00,1.40817,1.40851,1.40811,1.40823,396900001.0
2005-09-30 09:30:00,1.40816,1.40819,1.40784,1.40784,740300004.0
2005-09-30 09:31:00,1.40776,1.40834,1.40776,1.40814,380000001.0
2005-09-30 09:32:00,1.40817,1.40843,1.40803,1.40803,421200002.0
2005-09-30 09:33:00,1.40781,1.40819,1.40781,1.40799,282700001.0
2005-09-30 09:34:00,1.40827,1.40827,1.40762,1.40786,453300001.0
2005-09-30 09:35:00,1.40777,1.40799,1.40777,1.40794,222300000.0
2005-09-30 09:36:00,1.40791,1.40813,1.40782,1.40805,405000000.0
2005-09-30 09:37:00,1.40823,1.40864,1.40811,1.4083,526900002.0
2005-09-30 09:38:00,1.4081,1.40829,1.40802,1.40809,375300000.0
2005-09-30 09:39:00,1.40817,1.40849,1.40817,1.40843,389600000.0
2005-09-30 09:40:00,1.40848,1.40866,1.40842,1.40846,396300001.0
2005-09-30 09:41:00,1.40846,1.4086,1.4082,1.4082,477100001.0
2005-09-30 09:42:00,1.40816,1.40837,1.40801,1.40801,487300001.0
2005-09-30 09:43:00,1.40808,1.40816,1.40796,1.40806,299900000.0
2005-09-30 09:44:00,1.40801,1.40835,1.40801,1.40804,416100000.0
2005-09-30 09:45:00,1.40813,1.40813,1.40761,1.40761,494700000.0
2005-09-30 09:46:00,1.40731,1.40748,1.40709,1.40717,307600000.0
2005-09-30 09:47:00,1.40703,1.40717,1.4065,1.40675,373000000.0
2005-09-30 09:48:00,1.40671,1.40675,1.40645,1.40653,334300000.0
2005-09-30 09:49:00,1.4065,1.40684,1.40636,1.40665,548500000.0
2005-09-30 09:50:00,1.4066,1.40683,1.40653,1.40669,414000000.0
2005-09-30 09:51:00,1.40674,1.40695,1.40663,1.40693,528800000.0
2005-09-30 09:52:00,1.40699,1.40705,1.40677,1.40695,453500000.0
2005-09-30 09:53:00,1.40701,1.40711,1.40684,1.40695,343200000.0
2005-09-30 09:54:00,1.407,1.4075,1.407,1.40749,628700005.0
2005-09-30 09:55:00,1.4074,1.4075,1.40715,1.40727,514300000.0
2005-09-30 09:56:00,1.4073,1.40746,1.40728,1.40741,376300001.0
2005-09-30 09:57:00,1.4075,1.40769,1.40743,1.40748,534700000.0
2005-09-30 09:58:00,1.40767,1.40799,1.40747,1.40765,770800002.0
2005-09-30 09:59:00,1.40777,1.40813,1.40757,1.40813,715900003.0
2005-09-30 10:00:00,1.40816,1.40834,1.4081,1.40816,285100001.0
2005-09-30 10:01:00,1.4082,1.4082,1.40779,1.40792,568400001.0
2005-09-30 10:02:00,1.40771,1.40812,1.40769,1.40769,598200001.0
2005-09-30 10:03:00,1.4076,1.40777,1.40721,1.40738,418600000.0
2005-09-30 10:04:00,1.40717,1.40717,1.40667,1.40689,450500004.0
2005-09-30 10:05:00,1.40657,1.40677,1.40644,1.40662,506400001.0
2005-09-30 10:06:00,1.40668,1.40681,1.40618,1.40639,538800000.0
2005-09-30 10:07:00,1.40618,1.4064,1.40603,1.40612,515100000.0
2005-09-30 10:08:00,1.40618,1.40673,1.40618,1.40666,464400000.0
2005-09-30 10:09:00,1.40686,1.40724,1.4068,1.40707,580200003.0
2005-09-30 10:10:00,1.40705,1.40734,1.40705,1.40726,391500000.0
2005-09-30 10:11:00,1.40731,1.4074,1.40722,1.4074,444900001.0
2005-09-30 10:12:00,1.40746,1.4079,1.40746,1.40763,481700000.0
2005-09-30 10:13:00,1.40756,1.40756,1.40708,1.40708,485500000.0
2005-09-30 10:14:00,1.4071,1.40753,1.4071,1.40731,576300003.0
2005-09-30 10:15:00,1.40739,1.40748,1.4071,1.40725,431300000.0
2005-09-30 10:16:00,1.40747,1.40774,1.40734,1.40747,399400000.0
2005-09-30 10:17:00,1.40749,1.40765,1.40711,1.40725,308400000.0
2005-09-30 10:18:00,1.40718,1.4072,1.40681,1.40698,435200001.0
2005-09-30 10:19:00,1.40689,1.40689,1.40675,1.40681,328700001.0
2005-09-30 10:20:00,1.40666,1.40666,1.40583,1.40595,475100001.0
2005-09-30 10:21:00,1.40583,1.40591,1.40569,1.40576,418800001.0
2005-09-30 10:22:00,1.40578,1.40606,1.4055,1.40606,362700000.0
2005-09-30 10:23:00,1.40597,1.40617,1.40564,1.40564,437100001.0
2005-09-30 10:24:00,1.40561,1.40567,1.4054,1.40543,384300000.0
2005-09-30 10:25:00,1.40552,1.4057,1.40534,1.4057,423000001.0
2005-09-30 10:26:00,1.40568,1.40577,1.40523,1.40538,492600001.0
2005-09-30 10:27:00,1.4055,1.40573,1.40547,1.40564,470000000.0
2005-09-30 10:28:00,1.40551,1.40591,1.40551,1.40591,656400003.0
2005-09-30 10:29:00,1.40594,1.40603,1.40566,1.40603,482600003.0
2005-09-30 10:30:00,1.40599,1.406,1.4056,1.40579,695100001.0
2005-09-30 10:31:00,1.40561,1.40625,1.40561,1.40597,482600001.0
2005-09-30 10:32:00,1.40601,1.40628,1.40583,1.40583,484300002.0
2005-09-30 10:33:00,1.40604,1.40613,1.40581,1.40606,543000007.0
2005-09-30 10:34:00,1.40603,1.40603,1.40548,1.40571,385400000.0
2005-09-30 10:35:00,1.40565,1.40582,1.40557,1.4056,457200001.0
2005-09-30 10:36:00,1.4056,1.40578,1.40545,1.40565,496700001.0
2005-09-30 10:37:00,1.40528,1.40528,1.405,1.40522,560800001.0
2005-09-30 10:38:00,1.40451,1.40451,1.40402,1.40402,404000000.0
2005-09-30 10:39:00,1.40409,1.4044,1.40404,1.4044,451700001.0
2005-09-30 10:40:00,1.40422,1.4045,1.40418,1.4045,349200000.0
2005-09-30 10:41:00,1.40457,1.40474,1.40441,1.4045,681300003.0
2005-09-30 10:42:00,1.40409,1.40409,1.40374,1.40382,412700000.0
2005-09-30 10:43:00,1.40313,1.40344,1.40287,1.40323,454200002.0
2005-09-30 10:44:00,1.40348,1.4038,1.4033,1.40359,562800000.0
2005-09-30 10:45:00,1.40376,1.40391,1.40349,1.40373,537200002.0
2005-09-30 10:46:00,1.4037,1.40377,1.40344,1.4036,311300001.0
2005-09-30 10:47:00,1.40365,1.40401,1.40365,1.4037,369900001.0
2005-09-30 10:48:00,1.40344,1.40381,1.40344,1.40378,535400003.0
2005-09-30 10:49:00,1.40376,1.40381,1.40357,1.4036,390900001.0
2005-09-30 10:50:00,1.4034,1.40358,1.40313,1.40333,526100002.0
2005-09-30 10:51:00,1.40316,1.40361,1.40316,1.40352,515500002.0
2005-09-30 10:52:00,1.40357,1.40366,1.40333,1.40333,300900001.0
2005-09-30 10:53:00,1.40313,1.40332,1.40298,1.40318,355000001.0
2005-09-30 10:54:00,1.40322,1.40338,1.40316,1.40321,423100000.0
2005-09-30 10:55:00,1.40324,1.40366,1.40324,1.40355,452800003.0
2005-09-30 10:56:00,1.40344,1.40359,1.40331,1.40357,504600002.0
2005-09-30 10:57:00,1.4036,1.40367,1.40338,1.40346,361000000.0
2005-09-30 10:58:00,1.40344,1.40371,1.40329,1.40353,442500001.0
2005-09-30 10:59:00,1.40345,1.40373,1.40322,1.40336,835200001.0
2005-09-30 11:00:00,1.40346,1.40407,1.40346,1.40397,522900000.0
2005-09-30 11:01:00,1.40371,1.40408,1.40371,1.40391,596300001.0
2005-09-30 11:02:00,1.40376,1.40383,1.40348,1.40367,483800001.0
2005-09-30 11:03:00,1.4036,1.40386,1.4036,1.40383,253300001.0
2005-09-30 11:04:00,1.4038,1.404,1.4036,1.4037,570300003.0
2005-09-30 11:05:00,1.40366,1.40379,1.40348,1.40361,456500000.0
2005-09-30 11:06:00,1.40357,1.40372,1.40337,1.40366,680700003.0
2005-09-30 11:07:00,1.40368,1.40379,1.40361,1.40366,302300001.0
2005-09-30 11:08:00,1.40369,1.40369,1.40322,1.40328,359400000.0
2005-09-30 11:09:00,1.4031,1.40339,1.40308,1.40313,397700002.0
2005-09-30 11:10:00,1.40309,1.40338,1.40306,1.40329,461300000.0
2005-09-30 11:11:00,1.40319,1.40345,1.4031,1.40316,560200000.0
2005-09-30 11:12:00,1.40301,1.4034,1.40301,1.40323,495300000.0
2005-09-30 11:13:00,1.40323,1.40323,1.40306,1.40318,371800001.0
2005-09-30 11:14:00,1.40319,1.40329,1.40306,1.40324,500000001.0
2005-09-30 11:15:00,1.40328,1.4034,1.40313,1.40322,564800005.0
2005-09-30 11:16:00,1.40331,1.40339,1.40313,1.4033,439200001.0
2005-09-30 11:17:00,1.40328,1.40341,1.40315,1.40324,416700000.0
2005-09-30 11:18:00,1.40329,1.40348,1.40306,1.40329,416300001.0
2005-09-30 11:19:00,1.40333,1.40348,1.40319,1.40325,458000003.0
2005-09-30 11:20:00,1.40318,1.40359,1.40311,1.40322,528000001.0
2005-09-30 11:21:00,1.40344,1.40364,1.40325,1.40344,542100002.0
2005-09-30 11:22:00,1.40318,1.40357,1.40308,1.40316,571300001.0
2005-09-30 11:23:00,1.40303,1.40334,1.40294,1.40321,440800000.0
2005-09-30 11:24:00,1.40329,1.40334,1.40319,1.40324,474400002.0
2005-09-30 11:25:00,1.40345,1.40363,1.40341,1.40354,439900000.0
2005-09-30 11:26:00,1.40366,1.40371,1.40351,1.40356,505500001.0
2005-09-30 11:27:00,1.40363,1.4038,1.40345,1.40352,597200000.0
2005-09-30 11:28:00,1.40377,1.40394,1.40367,1.40393,353300000.0
2005-09-30 11:29:00,1.40403,1.4041,1.40376,1.40388,467600000.0
2005-09-30 11:30:00,1.40377,1.40414,1.40376,1.40384,411200001.0
2005-09-30 11:31:00,1.40374,1.4039,1.40346,1.4036,678700002.0
2005-09-30 11:32:00,1.4036,1.40391,1.40353,1.40365,432900001.0
2005-09-30 11:33:00,1.40371,1.40418,1.40371,1.40383,473800002.0
2005-09-30 11:34:00,1.40379,1.40388,1.40358,1.40361,654400000.0
2005-09-30 11:35:00,1.40381,1.40395,1.40366,1.40378,527800001.0
2005-09-30 11:36:00,1.40362,1.40398,1.40362,1.40374,550500000.0
2005-09-30 11:37:00,1.40365,1.40376,1.40347,1.40362,555500002.0
2005-09-30 11:38:00,1.4037,1.40374,1.40346,1.40365,524100000.0
2005-09-30 11:39:00,1.40382,1.40392,1.40358,1.40376,654900001.0
2005-09-30 11:40:00,1.40376,1.40377,1.40345,1.4036,726800001.0
2005-09-30 11:41:00,1.40353,1.4037,1.40333,1.40353,751600003.0
2005-09-30 11:42:00,1.40369,1.4038,1.40345,1.40356,561400001.0
2005-09-30 11:43:00,1.40352,1.40404,1.40345,1.40346,531300001.0
2005-09-30 11:44:00,1.40359,1.40371,1.4033,1.40341,617000003.0
2005-09-30 11:45:00,1.40354,1.40354,1.40312,1.40332,571000001.0
2005-09-30 11:46:00,1.40337,1.40352,1.4033,1.40351,539000001.0
2005-09-30 11:47:00,1.40336,1.40358,1.40324,1.4035,528200002.0
2005-09-30 11:48:00,1.40359,1.40384,1.4035,1.40372,561900003.0
2005-09-30 11:49:00,1.40389,1.40416,1.40378,1.4038,395500001.0
2005-09-30 11:50:00,1.4038,1.40382,1.40355,1.40361,387900002.0
2005-09-30 11:51:00,1.40356,1.40373,1.40348,1.4036,138900000.0
2005-09-30 11:52:00,1.40361,1.40387,1.40361,1.40373,265800000.0
2005-09-30 11:53:00,1.40348,1.40375,1.40347,1.40362,210900000.0
2005-09-30 11:54:00,1.40362,1.4037,1.40336,1.40357,322300000.0
2005-09-30 11:55:00,1.40367,1.40374,1.40349,1.40354,499300004.0
2005-09-30 11:56:00,1.4035,1.40357,1.40327,1.40343,486200001.0
2005-09-30 11:57:00,1.40341,1.40351,1.40316,1.40336,475100001.0
2005-09-30 11:58:00,1.40346,1.40356,1.40329,1.40332,463100001.0
2005-09-30 11:59:00,1.40342,1.40381,1.40331,1.40358,360900000.0
2005-09-30 12:00:00,1.4039,1.4041,1.40371,1.4041,516100000.0
2005-09-30 12:01:00,1.40395,1.40413,1.40369,1.40396,459600001.0
2005-09-30 12:02:00,1.40403,1.40426,1.40387,1.40426,372400000.0
2005-09-30 12:03:00,1.40442,1.40454,1.40404,1.40404,364300000.0
2005-09-30 12:04:00,1.40414,1.40414,1.40381,1.40384,395000001.0
2005-09-30 12:05:00,1.40403,1.40405,1.40375,1.40392,400900003.0
2005-09-30 12:06:00,1.40397,1.40441,1.40397,1.40441,380300002.0
2005-09-30 12:07:00,1.40444,1.40449,1.40416,1.4044,326100001.0
2005-09-30 12:08:00,1.40433,1.40438,1.40406,1.40433,480800001.0
2005-09-30 12:09:00,1.4043,1.40442,1.40415,1.40433,398300001.0
2005-09-30 12:10:00,1.40445,1.40492,1.40442,1.40492,377500002.0
2005-09-30 12:11:00,1.40494,1.40525,1.40491,1.40496,212700000.0
2005-09-30 12:12:00,1.40503,1.40515,1.40495,1.40507,232300001.0
2005-09-30 12:13:00,1.40501,1.40519,1.40492,1.40513,545500000.0
2005-09-30 12:14:00,1.40522,1.40543,1.40501,1.40532,624000002.0
2005-09-30 12:15:00,1.40511,1.40528,1.40486,1.40502,320700001.0
2005-09-30 12:16:00,1.40499,1.40525,1.40492,1.40518,356500000.0
2005-09-30 12:17:00,1.40512,1.40522,1.40507,1.40512,224100000.0
2005-09-30 12:18:00,1.40522,1.40559,1.4052,1.40537,251900000.0
2005-09-30 12:19:00,1.40537,1.40539,1.40514,1.40524,440300001.0
2005-09-30 12:20:00,1.40525,1.40546,1.40516,1.40539,459500003.0
2005-09-30 12:21:00,1.40547,1.40569,1.40541,1.40558,384400000.0
2005-09-30 12:22:00,1.40547,1.40558,1.40524,1.40528,335000001.0
2005-09-30 12:23:00,1.40518,1.40558,1.40518,1.40556,379600002.0
2005-09-30 12:24:00,1.40535,1.40571,1.40533,1.40541,640400005.0
2005-09-30 12:25:00,1.40581,1.40602,1.40566,1.40587,376400000.0
2005-09-30 12:26:00,1.40577,1.40602,1.40574,1.40586,521300002.0
2005-09-30 12:27:00,1.4059,1.40645,1.4059,1.4061,440600000.0
2005-09-30 12:28:00,1.40599,1.40613,1.40579,1.40589,552900001.0
2005-09-30 12:29:00,1.40584,1.40614,1.40573,1.40611,694700001.0
2005-09-30 12:30:00,1.40607,1.40634,1.406,1.40623,629200001.0
2005-09-30 12:31:00,1.40624,1.40624,1.40583,1.406,693700002.0
2005-09-30 12:32:00,1.40601,1.4063,1.40591,1.40599,618600001.0
2005-09-30 12:33:00,1.40602,1.40605,1.40584,1.406,58600000.0
2005-09-30 12:34:00,1.406,1.40645,1.406,1.40624,689800002.0
2005-09-30 12:35:00,1.40672,1.40672,1.4064,1.40661,597500001.0
2005-09-30 12:36:00,1.40665,1.40707,1.40661,1.40697,403300001.0
2005-09-30 12:37:00,1.40703,1.40712,1.40692,1.40702,487200002.0
2005-09-30 12:38:00,1.40689,1.40698,1.4065,1.40671,747900003.0
2005-09-30 12:39:00,1.40674,1.40685,1.40642,1.40642,502800001.0
2005-09-30 12:40:00,1.40632,1.40639,1.40613,1.40616,543500002.0
2005-09-30 12:41:00,1.40614,1.40654,1.4061,1.40635,266600002.0
2005-09-30 12:42:00,1.40638,1.40679,1.40638,1.40668,316100000.0
2005-09-30 12:43:00,1.40667,1.40708,1.40667,1.40689,436700001.0
2005-09-30 12:44:00,1.4069,1.40698,1.40661,1.4068,408400001.0
2005-09-30 12:45:00,1.40692,1.40708,1.40646,1.40708,495000001.0
2005-09-30 12:46:00,1.40711,1.4074,1.40708,1.4074,475700002.0
2005-09-30 12:47:00,1.40747,1.40807,1.40747,1.40766,403900001.0
2005-09-30 12:48:00,1.4077,1.4079,1.40757,1.40771,493600000.0
2005-09-30 12:49:00,1.40776,1.40796,1.40763,1.40768,506400000.0
2005-09-30 12:50:00,1.40763,1.40763,1.40721,1.40726,485600000.0
2005-09-30 12:51:00,1.40704,1.40759,1.40704,1.40719,426700000.0
2005-09-30 12:52:00,1.40733,1.40757,1.40729,1.40746,357200000.0
2005-09-30 12:53:00,1.40759,1.40761,1.4074,1.40761,250500000.0
2005-09-30 12:54:00,1.40763,1.40809,1.40763,1.40775,398200000.0
2005-09-30 12:55:00,1.40779,1.40805,1.4075,1.40754,475500001.0
2005-09-30 12:56:00,1.40754,1.40754,1.4071,1.40723,438700002.0
2005-09-30 12:57:00,1.40737,1.40765,1.40711,1.40737,461400001.0
2005-09-30 12:58:00,1.40724,1.40727,1.40697,1.40699,306300000.0
2005-09-30 12:59:00,1.40688,1.407,1.40667,1.40674,644600001.0
2005-09-30 13:00:00,1.4067,1.40721,1.4067,1.40721,230600000.0
2005-09-30 13:01:00,1.4072,1.40733,1.40706,1.40717,268200000.0
2005-09-30 13:02:00,1.4072,1.40754,1.40712,1.40754,373200000.0
2005-09-30 13:03:00,1.40738,1.40743,1.40708,1.40725,466000001.0
2005-09-30 13:04:00,1.40727,1.40736,1.40714,1.40727,263600001.0
2005-09-30 13:05:00,1.40733,1.40742,1.40731,1.40734,134600000.0
2005-09-30 13:06:00,1.40757,1.40765,1.40743,1.40756,403800002.0
2005-09-30 13:07:00,1.40761,1.40797,1.4074,1.40788,282400000.0
2005-09-30 13:08:00,1.40788,1.40797,1.40768,1.40797,187700001.0
2005-09-30 13:09:00,1.40801,1.40833,1.40797,1.40815,266700000.0
2005-09-30 13:10:00,1.40805,1.40805,1.40776,1.40794,117400000.0
2005-09-30 13:11:00,1.40804,1.40854,1.40804,1.40841,435500002.0
2005-09-30 13:12:00,1.40829,1.40845,1.40819,1.40845,277700000.0
2005-09-30 13:13:00,1.40854,1.40857,1.40837,1.40843,310600001.0
2005-09-30 13:14:00,1.40833,1.40833,1.40808,1.40817,394800001.0
2005-09-30 13:15:00,1.40809,1.40834,1.40779,1.40804,370800000.0
2005-09-30 13:16:00,1.40804,1.40817,1.40804,1.40809,136900000.0
2005-09-30 13:17:00,1.40802,1.40802,1.40779,1.40786,104000001.0
2005-09-30 13:18:00,1.40778,1.408,1.4076,1.40795,308400000.0
2005-09-30 13:19:00,1.40792,1.40804,1.40772,1.40789,286000001.0
2005-09-30 13:20:00,1.40777,1.40778,1.40744,1.4075,186000000.0
2005-09-30 13:21:00,1.40726,1.40727,1.40707,1.40711,164900000.0
2005-09-30 13:22:00,1.40725,1.40748,1.4072,1.40748,223100000.0
2005-09-30 13:23:00,1.40741,1.40757,1.4074,1.40746,283000000.0
2005-09-30 13:24:00,1.40743,1.40747,1.40742,1.40745,241200000.0
2005-09-30 13:25:00,1.40745,1.40757,1.40736,1.40744,128600000.0
2005-09-30 13:26:00,1.40755,1.40764,1.40739,1.40747,230600000.0
2005-09-30 13:27:00,1.40737,1.40754,1.40734,1.40741,345400002.0
2005-09-30 13:28:00,1.40739,1.40754,1.40708,1.40727,453600000.0
2005-09-30 13:29:00,1.40717,1.40738,1.40693,1.40738,598800002.0
2005-09-30 13:30:00,1.40744,1.40763,1.40731,1.40754,558200001.0
2005-09-30 13:31:00,1.40758,1.40795,1.40747,1.40768,531300000.0
2005-09-30 13:32:00,1.40768,1.40779,1.40754,1.40762,218900000.0
2005-09-30 13:33:00,1.40754,1.40765,1.40739,1.40754,349600001.0
2005-09-30 13:34:00,1.40768,1.40819,1.40766,1.40777,270900000.0
2005-09-30 13:35:00,1.40806,1.40816,1.40787,1.40798,322700000.0
2005-09-30 13:36:00,1.40797,1.40827,1.40785,1.40798,456000000.0
2005-09-30 13:37:00,1.40775,1.40793,1.40738,1.40776,495100000.0
2005-09-30 13:38:00,1.4075,1.40789,1.40734,1.40734,367500000.0
2005-09-30 13:39:00,1.40741,1.40743,1.40719,1.40723,284000000.0
2005-09-30 13:40:00,1.40725,1.40739,1.40691,1.40691,442400001.0
2005-09-30 13:41:00,1.40698,1.40711,1.40689,1.40689,229400000.0
2005-09-30 13:42:00,1.40698,1.40705,1.40693,1.40694,233800003.0
2005-09-30 13:43:00,1.40705,1.40705,1.40693,1.40696,110700000.0
2005-09-30 13:44:00,1.40692,1.40698,1.4067,1.40692,255300000.0
2005-09-30 13:45:00,1.40686,1.40706,1.4065,1.4065,432700002.0
2005-09-30 13:46:00,1.40648,1.40664,1.40637,1.40649,452500001.0
2005-09-30 13:47:00,1.40639,1.40661,1.40624,1.40643,541300002.0
2005-09-30 13:48:00,1.40668,1.4067,1.40647,1.40657,186600000.0
2005-09-30 13:49:00,1.40655,1.4067,1.40647,1.40666,213100000.0
2005-09-30 13:50:00,1.40667,1.40671,1.40654,1.40671,307400001.0
2005-09-30 13:51:00,1.40682,1.40688,1.40672,1.40672,235900000.0
2005-09-30 13:52:00,1.40634,1.40658,1.40629,1.40644,391600002.0
2005-09-30 13:53:00,1.40634,1.40665,1.40634,1.40655,519100002.0
2005-09-30 13:54:00,1.40667,1.40695,1.40655,1.40688,428800002.0
2005-09-30 13:55:00,1.40678,1.40682,1.4065,1.40652,320900000.0
2005-09-30 13:56:00,1.40647,1.40675,1.40647,1.40672,402300002.0
2005-09-30 13:57:00,1.40676,1.40701,1.40663,1.40701,364100002.0
2005-09-30 13:58:00,1.407,1.40725,1.40691,1.40705,283400001.0
2005-09-30 13:59:00,1.40691,1.40726,1.40691,1.40715,403600000.0
2005-09-30 14:00:00,1.40714,1.40776,1.40714,1.40763,292200000.0
2005-09-30 14:01:00,1.40725,1.40732,1.40703,1.40703,470000003.0
2005-09-30 14:02:00,1.40698,1.40709,1.40682,1.40697,325200000.0
2005-09-30 14:03:00,1.40675,1.40695,1.40673,1.40676,387000000.0
2005-09-30 14:04:00,1.40672,1.40706,1.40653,1.4067,410700000.0
2005-09-30 14:05:00,1.40664,1.40664,1.40622,1.40622,391200001.0
2005-09-30 14:06:00,1.40623,1.40645,1.40611,1.40629,405000001.0
2005-09-30 14:07:00,1.40634,1.40634,1.40585,1.40589,287100000.0
2005-09-30 14:08:00,1.40586,1.40603,1.40566,1.40566,441600003.0
2005-09-30 14:09:00,1.40578,1.40629,1.40578,1.40591,172900000.0
2005-09-30 14:10:00,1.40595,1.40618,1.40591,1.40595,263700000.0
2005-09-30 14:11:00,1.40591,1.40602,1.40567,1.40594,131600000.0
2005-09-30 14:12:00,1.40592,1.40597,1.40566,1.40574,247000000.0
2005-09-30 14:13:00,1.40594,1.40612,1.40587,1.40595,155900000.0
2005-09-30 14:14:00,1.40579,1.40585,1.40561,1.40573,217400001.0
2005-09-30 14:15:00,1.40582,1.40599,1.40562,1.40599,345100000.0
2005-09-30 14:16:00,1.40611,1.40648,1.40608,1.40643,179900000.0
2005-09-30 14:17:00,1.40658,1.40683,1.40642,1.40665,598900000.0
2005-09-30 14:18:00,1.40651,1.40687,1.40632,1.40687,299400000.0
2005-09-30 14:19:00,1.4069,1.40699,1.40667,1.40687,446500002.0
2005-09-30 14:20:00,1.40702,1.40723,1.40697,1.40706,200000001.0
2005-09-30 14:21:00,1.40693,1.40693,1.40638,1.40638,370700002.0
2005-09-30 14:22:00,1.40639,1.40647,1.40612,1.4064,620300002.0
2005-09-30 14:23:00,1.40646,1.40646,1.40587,1.40596,186400000.0
2005-09-30 14:24:00,1.40608,1.40651,1.4059,1.40617,440600000.0
2005-09-30 14:25:00,1.40609,1.40609,1.40519,1.40519,468800000.0
2005-09-30 14:26:00,1.40514,1.40547,1.40514,1.40545,624100002.0
2005-09-30 14:27:00,1.40542,1.40559,1.40525,1.40536,417900000.0
2005-09-30 14:28:00,1.40524,1.40552,1.40504,1.40534,59000000.0
2005-09-30 14:29:00,1.40524,1.4053,1.40501,1.40524,34600000.0
2005-09-30 14:30:00,1.40578,1.40593,1.4049,1.40557,60000000.0
2005-09-30 14:31:00,1.40545,1.40575,1.40541,1.40553,48000001.0
2005-09-30 14:32:00,1.40527,1.4056,1.40509,1.40519,32600000.0
2005-09-30 14:33:00,1.40473,1.40501,1.40416,1.40416,28000000.0
2005-09-30 14:34:00,1.40413,1.40456,1.40413,1.4045,38000000.0
2005-09-30 14:35:00,1.40456,1.40456,1.40416,1.40416,43200000.0
2005-09-30 14:36:00,1.40427,1.40447,1.40385,1.40385,47500000.0
2005-09-30 14:37:00,1.40445,1.40456,1.40416,1.40423,57800001.0
2005-09-30 14:38:00,1.40444,1.40457,1.40423,1.40457,41100000.0
2005-09-30 14:39:00,1.40405,1.40433,1.40318,1.40327,49100000.0
2005-09-30 14:40:00,1.40301,1.40318,1.40292,1.40304,41300000.0
2005-09-30 14:41:00,1.40335,1.40342,1.40318,1.40337,57200001.0
2005-09-30 14:42:00,1.40334,1.40347,1.40142,1.40142,42400000.0
2005-09-30 14:43:00,1.40191,1.40229,1.40191,1.40214,37600000.0
2005-09-30 14:44:00,1.40223,1.4024,1.40215,1.40238,44800000.0
2005-09-30 14:45:00,1.40251,1.40274,1.40229,1.40248,69800001.0
2005-09-30 14:46:00,1.40253,1.40274,1.40231,1.40256,37600000.0
2005-09-30 14:47:00,1.40243,1.40243,1.40151,1.40169,43100000.0
2005-09-30 14:48:00,1.40153,1.40181,1.40138,1.40181,42300000.0
2005-09-30 14:49:00,1.40181,1.40217,1.40176,1.40197,54000000.0
2005-09-30 14:50:00,1.40179,1.40208,1.40174,1.40208,37100000.0
2005-09-30 14:51:00,1.40192,1.40192,1.40153,1.40168,30300000.0
2005-09-30 14:52:00,1.40159,1.40223,1.40156,1.40223,29200000.0
2005-09-30 14:53:00,1.40206,1.40224,1.40163,1.40191,22200000.0
2005-09-30 14:54:00,1.40196,1.40202,1.40151,1.40162,30000000.0
2005-09-30 14:55:00,1.40196,1.40206,1.40176,1.40176,37600000.0
2005-09-30 14:56:00,1.40195,1.40195,1.4011,1.40121,40200000.0
2005-09-30 14:57:00,1.40101,1.40101,1.40042,1.40042,34200000.0
2005-09-30 14:58:00,1.40008,1.40051,1.40008,1.40013,41600000.0
2005-09-30 14:59:00,1.40023,1.40039,1.3999,1.40011,30000000.0
2005-09-30 15:00:00,1.40022,1.40042,1.39995,1.39995,54000000.0
2005-09-30 15:01:00,1.4003,1.4003,1.39992,1.40018,38500000.0
2005-09-30 15:02:00,1.40034,1.40034,1.40011,1.40033,26700000.0
2005-09-30 15:03:00,1.4003,1.40054,1.40014,1.40015,44200000.0
2005-09-30 15:04:00,1.39994,1.4002,1.39983,1.39992,39800000.0
2005-09-30 15:05:00,1.3998,1.3998,1.39956,1.39965,35400000.0
2005-09-30 15:06:00,1.39958,1.40002,1.39915,1.39984,68600001.0
2005-09-30 15:07:00,1.40008,1.40033,1.39996,1.40033,40700000.0
2005-09-30 15:08:00,1.40022,1.40052,1.40022,1.40035,66600000.0
2005-09-30 15:09:00,1.40031,1.40084,1.40031,1.4007,46800000.0
2005-09-30 15:10:00,1.40069,1.40087,1.40063,1.40065,46000000.0
2005-09-30 15:11:00,1.4007,1.40124,1.40068,1.40103,38600000.0
2005-09-30 15:12:00,1.40103,1.4017,1.40103,1.40161,24700000.0
2005-09-30 15:13:00,1.40175,1.4021,1.40162,1.40194,31400000.0
2005-09-30 15:14:00,1.40105,1.40148,1.40105,1.40132,22600000.0
2005-09-30 15:15:00,1.40161,1.40218,1.40134,1.40218,48100000.0
2005-09-30 15:16:00,1.4022,1.40255,1.40219,1.40234,30900000.0
2005-09-30 15:17:00,1.40231,1.4025,1.40226,1.40238,45100000.0
2005-09-30 15:18:00,1.40226,1.40247,1.40197,1.40228,48100000.0
2005-09-30 15:19:00,1.402,1.402,1.40168,1.40168,32200000.0
2005-09-30 15:20:00,1.40169,1.40182,1.40169,1.40176,28000000.0
2005-09-30 15:21:00,1.40166,1.40199,1.4016,1.40199,21800000.0
2005-09-30 15:22:00,1.40189,1.40207,1.4018,1.40192,30400000.0
2005-09-30 15:23:00,1.40203,1.40213,1.40181,1.40203,39600001.0
2005-09-30 15:24:00,1.40204,1.40204,1.40168,1.40183,85700000.0
2005-09-30 15:25:00,1.40184,1.40195,1.40161,1.40168,25600000.0
2005-09-30 15:26:00,1.40171,1.40171,1.40137,1.4015,40400000.0
2005-09-30 15:27:00,1.40149,1.40176,1.40146,1.40162,56300000.0
2005-09-30 15:28:00,1.40147,1.40157,1.40143,1.40143,37400000.0
2005-09-30 15:29:00,1.40153,1.40173,1.40126,1.40126,46000000.0
2005-09-30 15:30:00,1.4013,1.40135,1.40109,1.40135,25800000.0
2005-09-30 15:31:00,1.40137,1.40137,1.40112,1.40125,23600000.0
2005-09-30 15:32:00,1.40124,1.40133,1.40111,1.40128,51000000.0
2005-09-30 15:33:00,1.40117,1.40117,1.40044,1.4009,44600000.0
2005-09-30 15:34:00,1.40083,1.40093,1.40052,1.40052,34200000.0
2005-09-30 15:35:00,1.40069,1.40099,1.40047,1.40061,46500000.0
2005-09-30 15:36:00,1.40107,1.40123,1.40077,1.4008,40000000.0
2005-09-30 15:37:00,1.40091,1.40097,1.40072,1.40084,37800000.0
2005-09-30 15:38:00,1.4007,1.40109,1.40052,1.40109,51000000.0
2005-09-30 15:39:00,1.40123,1.40128,1.40103,1.40108,23200000.0
2005-09-30 15:40:00,1.4012,1.4012,1.40079,1.40079,24600000.0
2005-09-30 15:41:00,1.40107,1.40122,1.4008,1.40122,18400000.0
2005-09-30 15:42:00,1.40109,1.40109,1.40067,1.40091,36100000.0
2005-09-30 15:43:00,1.40106,1.40153,1.40086,1.40153,40700000.0
2005-09-30 15:44:00,1.40192,1.40209,1.40146,1.40163,33200000.0
2005-09-30 15:45:00,1.40156,1.40167,1.40111,1.40159,43200000.0
2005-09-30 15:46:00,1.40167,1.40182,1.40139,1.40139,33800000.0
2005-09-30 15:47:00,1.40134,1.40171,1.40101,1.40171,41800000.0
2005-09-30 15:48:00,1.40182,1.40198,1.40162,1.40198,34900000.0
2005-09-30 15:49:00,1.402,1.40243,1.402,1.40233,47400001.0
2005-09-30 15:50:00,1.40237,1.40265,1.40237,1.40247,53500001.0
2005-09-30 15:51:00,1.40245,1.40303,1.40245,1.40291,49200000.0
2005-09-30 15:52:00,1.40274,1.40285,1.40256,1.40272,49100000.0
2005-09-30 15:53:00,1.40268,1.40346,1.40268,1.4034,43400000.0
2005-09-30 15:54:00,1.40369,1.40374,1.4033,1.4033,34600000.0
2005-09-30 15:55:00,1.40336,1.40336,1.40273,1.40299,29000000.0
2005-09-30 15:56:00,1.40299,1.40317,1.4027,1.40287,38500000.0
2005-09-30 15:57:00,1.40236,1.40264,1.40192,1.40192,20800000.0
2005-09-30 15:58:00,1.40189,1.40195,1.40114,1.40124,30600000.0
2005-09-30 15:59:00,1.40143,1.40156,1.40111,1.40147,36400000.0
2005-09-30 16:00:00,1.40123,1.40151,1.40119,1.40119,28500000.0
2005-09-30 16:01:00,1.40107,1.40146,1.40107,1.40127,33800000.0
2005-09-30 16:02:00,1.401,1.40125,1.40076,1.40117,32400001.0
2005-09-30 16:03:00,1.40121,1.40151,1.40109,1.40142,31200000.0
2005-09-30 16:04:00,1.40134,1.40161,1.40123,1.40123,34600000.0
2005-09-30 16:05:00,1.40136,1.40156,1.40106,1.40121,33000000.0
2005-09-30 16:06:00,1.40096,1.40147,1.4009,1.40116,33900000.0
2005-09-30 16:07:00,1.40129,1.40133,1.40111,1.40119,56400000.0
2005-09-30 16:08:00,1.40117,1.40117,1.40077,1.40077,26500000.0
2005-09-30 16:09:00,1.40054,1.40054,1.40023,1.4003,46000000.0
2005-09-30 16:10:00,1.40056,1.40082,1.40043,1.40082,41000000.0
2005-09-30 16:11:00,1.4005,1.40098,1.4005,1.40087,39400000.0
2005-09-30 16:12:00,1.40078,1.40099,1.40069,1.4009,33400000.0
2005-09-30 16:13:00,1.40095,1.40114,1.4009,1.40114,37800000.0
2005-09-30 16:14:00,1.40101,1.40141,1.40101,1.40141,34600000.0
2005-09-30 16:15:00,1.40126,1.40141,1.40088,1.40121,32800000.0
2005-09-30 16:16:00,1.40129,1.402,1.40129,1.40187,27600000.0
2005-09-30 16:17:00,1.40193,1.40225,1.40193,1.40225,14800000.0
2005-09-30 16:18:00,1.40243,1.40267,1.40231,1.40265,25800000.0
2005-09-30 16:19:00,1.40262,1.40313,1.40257,1.403,28700000.0
2005-09-30 16:20:00,1.40301,1.40317,1.4027,1.40279,51200000.0
2005-09-30 16:21:00,1.4029,1.40305,1.40255,1.40298,46200000.0
2005-09-30 16:22:00,1.40309,1.40316,1.40267,1.40281,34800000.0
2005-09-30 16:23:00,1.40294,1.40294,1.40263,1.40286,33200000.0
2005-09-30 16:24:00,1.40303,1.4032,1.4029,1.40306,33000000.0
2005-09-30 16:25:00,1.40345,1.40353,1.40277,1.40314,29800000.0
2005-09-30 16:26:00,1.40349,1.40349,1.40311,1.40321,51600000.0
2005-09-30 16:27:00,1.40314,1.40333,1.40288,1.40288,47800000.0
2005-09-30 16:28:00,1.4028,1.40286,1.40258,1.40276,52200000.0
2005-09-30 16:29:00,1.40296,1.40299,1.40278,1.40278,29000000.0
2005-09-30 16:30:00,1.40268,1.4031,1.40259,1.40271,57100000.0
2005-09-30 16:31:00,1.4026,1.40298,1.40251,1.40282,46200000.0
2005-09-30 16:32:00,1.40303,1.40308,1.40257,1.40288,26400000.0
2005-09-30 16:33:00,1.4029,1.40299,1.40267,1.40284,25100000.0
2005-09-30 16:34:00,1.40288,1.40304,1.40264,1.40284,47500000.0
2005-09-30 16:35:00,1.40288,1.40288,1.4026,1.40285,35000000.0
2005-09-30 16:36:00,1.40265,1.40292,1.40249,1.40271,50500000.0
2005-09-30 16:37:00,1.40285,1.40296,1.40261,1.40294,60000002.0
2005-09-30 16:38:00,1.40314,1.40342,1.40266,1.40329,69000000.0
2005-09-30 16:39:00,1.40372,1.40404,1.40372,1.40397,31700000.0
2005-09-30 16:40:00,1.40373,1.4041,1.40356,1.40403,46100000.0
2005-09-30 16:41:00,1.40358,1.40423,1.40358,1.40378,35800000.0
2005-09-30 16:42:00,1.40362,1.40365,1.40341,1.4035,26400000.0
2005-09-30 16:43:00,1.40341,1.40343,1.40258,1.40292,48500000.0
2005-09-30 16:44:00,1.4029,1.40359,1.40288,1.40359,47000000.0
2005-09-30 16:45:00,1.40357,1.40398,1.40357,1.40373,44800000.0
2005-09-30 16:46:00,1.40377,1.40381,1.40334,1.40367,59700000.0
2005-09-30 16:47:00,1.40366,1.40366,1.40312,1.40319,35600000.0
2005-09-30 16:48:00,1.40321,1.40321,1.40249,1.4028,25000000.0
2005-09-30 16:49:00,1.40288,1.40333,1.40273,1.40327,35400001.0
2005-09-30 16:50:00,1.40293,1.40293,1.40217,1.40217,50300000.0
2005-09-30 16:51:00,1.40205,1.4022,1.40189,1.40219,24600000.0
2005-09-30 16:52:00,1.40251,1.40255,1.40239,1.40252,31000000.0
2005-09-30 16:53:00,1.40252,1.40304,1.40245,1.40303,53500000.0
2005-09-30 16:54:00,1.40228,1.40231,1.40184,1.40187,46800000.0
2005-09-30 16:55:00,1.40157,1.40157,1.40104,1.40127,33900000.0
2005-09-30 16:56:00,1.40139,1.40185,1.40112,1.40112,48000000.0
2005-09-30 16:57:00,1.40088,1.40154,1.40088,1.40144,38800000.0
2005-09-30 16:58:00,1.4007,1.40082,1.40014,1.40014,37400000.0
2005-09-30 16:59:00,1.39977,1.39977,1.39882,1.39898,33000000.0
2005-09-30 17:00:00,1.39842,1.3988,1.39776,1.39792,33000000.0
2005-09-30 17:01:00,1.39694,1.3973,1.39517,1.39517,54200000.0
2005-09-30 17:02:00,1.39554,1.39724,1.39554,1.39704,39400000.0
2005-09-30 17:03:00,1.39673,1.39678,1.39634,1.39634,41400000.0
2005-09-30 17:04:00,1.39641,1.39642,1.39569,1.39583,45400001.0
2005-09-30 17:05:00,1.39599,1.39678,1.39599,1.39676,31000000.0
2005-09-30 17:06:00,1.39707,1.39744,1.39687,1.39744,40000000.0
2005-09-30 17:07:00,1.39757,1.39768,1.39737,1.39737,52600000.0
2005-09-30 17:08:00,1.39727,1.39751,1.39655,1.39703,29600000.0
2005-09-30 17:09:00,1.39726,1.39738,1.39707,1.39723,43400000.0
2005-09-30 17:10:00,1.39726,1.39809,1.39726,1.39797,40000000.0
2005-09-30 17:11:00,1.39797,1.39802,1.39771,1.39784,34900000.0
2005-09-30 17:12:00,1.39766,1.39794,1.39766,1.3979,29000000.0
2005-09-30 17:13:00,1.39782,1.39811,1.39766,1.39775,22800000.0
2005-09-30 17:14:00,1.39738,1.39812,1.39738,1.39781,50900000.0
2005-09-30 17:15:00,1.39812,1.39825,1.39789,1.39802,32400000.0
2005-09-30 17:16:00,1.39807,1.39839,1.39807,1.39832,33600000.0
2005-09-30 17:17:00,1.39831,1.39876,1.39817,1.39855,48000000.0
2005-09-30 17:18:00,1.39879,1.39886,1.39841,1.39873,58400000.0
2005-09-30 17:19:00,1.39841,1.39841,1.39809,1.39827,27200000.0
2005-09-30 17:20:00,1.39806,1.39806,1.39739,1.39752,38400000.0
2005-09-30 17:21:00,1.39774,1.39774,1.39676,1.3974,47000000.0
2005-09-30 17:22:00,1.39728,1.39772,1.39728,1.39764,47000000.0
2005-09-30 17:23:00,1.39731,1.39781,1.39731,1.39781,19000000.0
2005-09-30 17:24:00,1.39804,1.39824,1.39767,1.39775,30600000.0
2005-09-30 17:25:00,1.39779,1.39836,1.39764,1.39829,31200000.0
2005-09-30 17:26:00,1.39815,1.3984,1.39795,1.39826,36400000.0
2005-09-30 17:27:00,1.39835,1.39852,1.39816,1.39836,28100000.0
2005-09-30 17:28:00,1.39852,1.39853,1.39835,1.39851,35200000.0
2005-09-30 17:29:00,1.39877,1.39922,1.39877,1.39908,31200000.0
2005-09-30 17:30:00,1.39903,1.39923,1.39859,1.39921,39800000.0
2005-09-30 17:31:00,1.39937,1.39962,1.39932,1.39935,31600000.0
2005-09-30 17:32:00,1.39943,1.3999,1.39943,1.39976,19200000.0
2005-09-30 17:33:00,1.3999,1.40143,1.3999,1.40143,38600000.0
2005-09-30 17:34:00,1.40175,1.402,1.40172,1.40182,29400000.0
2005-09-30 17:35:00,1.40141,1.40161,1.40094,1.40094,39600001.0
2005-09-30 17:36:00,1.40063,1.40063,1.39993,1.40004,53800000.0
2005-09-30 17:37:00,1.40019,1.40032,1.39946,1.4001,23200000.0
2005-09-30 17:38:00,1.39991,1.4002,1.39991,1.40002,56000000.0
2005-09-30 17:39:00,1.40032,1.40034,1.40018,1.40034,42400000.0
2005-09-30 17:40:00,1.40027,1.40052,1.40011,1.40024,38000000.0
2005-09-30 17:41:00,1.40057,1.40076,1.40029,1.40053,47200000.0
2005-09-30 17:42:00,1.40041,1.40064,1.40009,1.40047,36200000.0
2005-09-30 17:43:00,1.40054,1.4007,1.40039,1.40048,32200000.0
2005-09-30 17:44:00,1.40045,1.40063,1.40041,1.40048,36800000.0
2005-09-30 17:45:00,1.40071,1.40075,1.40043,1.40075,59400000.0
2005-09-30 17:46:00,1.40089,1.4011,1.40084,1.4011,61000000.0
2005-09-30 17:47:00,1.40114,1.40136,1.40114,1.40116,36600000.0
2005-09-30 17:48:00,1.40127,1.40133,1.40091,1.40126,47200000.0
2005-09-30 17:49:00,1.40129,1.40218,1.40126,1.40211,30700000.0
2005-09-30 17:50:00,1.40209,1.40214,1.40183,1.40214,35400000.0
2005-09-30 17:51:00,1.40189,1.40194,1.40139,1.40139,46300000.0
2005-09-30 17:52:00,1.40127,1.40131,1.40092,1.40111,58800000.0
2005-09-30 17:53:00,1.40073,1.40073,1.40032,1.40048,34600000.0
2005-09-30 17:54:00,1.40042,1.40059,1.39998,1.4004,24400000.0
2005-09-30 17:55:00,1.40007,1.40007,1.39905,1.39958,43400000.0
2005-09-30 17:56:00,1.39913,1.39913,1.39881,1.39881,30200000.0
2005-09-30 17:57:00,1.39859,1.39901,1.39855,1.39901,54000001.0
2005-09-30 17:58:00,1.39917,1.39925,1.39902,1.39925,56600000.0
2005-09-30 17:59:00,1.39909,1.39917,1.3987,1.39893,50800000.0
2005-09-30 18:00:00,1.39934,1.39979,1.39934,1.39979,30400000.0
2005-09-30 18:01:00,1.39985,1.40007,1.39939,1.39985,49600000.0
2005-09-30 18:02:00,1.40003,1.40011,1.39992,1.40001,29800000.0
2005-09-30 18:03:00,1.39972,1.39987,1.39957,1.39957,40400000.0
2005-09-30 18:04:00,1.39985,1.39997,1.39971,1.39976,33600000.0
2005-09-30 18:05:00,1.39991,1.40001,1.39976,1.40001,29000000.0
2005-09-30 18:06:00,1.39998,1.4002,1.39971,1.39989,67100000.0
2005-09-30 18:07:00,1.40017,1.40017,1.40001,1.40014,60900000.0
2005-09-30 18:08:00,1.40002,1.40025,1.39977,1.39977,49600000.0
2005-09-30 18:09:00,1.39961,1.39989,1.39961,1.39968,31800000.0
2005-09-30 18:10:00,1.39947,1.39974,1.3994,1.39954,17400000.0
2005-09-30 18:11:00,1.39954,1.39957,1.39918,1.39924,49600000.0
2005-09-30 18:12:00,1.39924,1.39949,1.39924,1.39932,29800000.0
2005-09-30 18:13:00,1.39933,1.3994,1.39912,1.39939,38900000.0
2005-09-30 18:14:00,1.39896,1.3996,1.39896,1.39958,51700001.0
2005-09-30 18:15:00,1.39949,1.39975,1.39949,1.39969,38600000.0
2005-09-30 18:16:00,1.39977,1.39977,1.39913,1.39913,39400001.0
2005-09-30 18:17:00,1.39921,1.3995,1.39921,1.39938,39600000.0
2005-09-30 18:18:00,1.39943,1.39961,1.39923,1.39945,53900000.0
2005-09-30 18:19:00,1.39952,1.39952,1.39908,1.39908,36000001.0
2005-09-30 18:20:00,1.39934,1.39974,1.39907,1.39966,35400000.0
2005-09-30 18:21:00,1.39978,1.40053,1.39954,1.39976,40200000.0
2005-09-30 18:22:00,1.39969,1.39991,1.39958,1.39967,46700000.0
2005-09-30 18:23:00,1.3997,1.39993,1.39925,1.39934,42400000.0
2005-09-30 18:24:00,1.39955,1.39964,1.3994,1.39941,57300000.0
2005-09-30 18:25:00,1.39903,1.39903,1.39831,1.39855,41200000.0
2005-09-30 18:26:00,1.39842,1.3985,1.39822,1.39822,31800000.0
2005-09-30 18:27:00,1.39816,1.39841,1.39798,1.39833,35000000.0
2005-09-30 18:28:00,1.39791,1.3981,1.39781,1.39794,38000000.0
2005-09-30 18:29:00,1.39785,1.39785,1.39734,1.39748,33800000.0
2005-09-30 18:30:00,1.39757,1.39783,1.39738,1.39782,47200000.0
2005-09-30 18:31:00,1.39788,1.39788,1.39743,1.39752,49200000.0
2005-09-30 18:32:00,1.39755,1.39756,1.39712,1.39727,36800001.0
2005-09-30 18:33:00,1.39732,1.39735,1.39707,1.39723,50600000.0
2005-09-30 18:34:00,1.3973,1.39796,1.39729,1.39796,33200000.0
2005-09-30 18:35:00,1.39798,1.39813,1.39783,1.39813,40600001.0
2005-09-30 18:36:00,1.39778,1.39791,1.39742,1.39742,41400000.0
2005-09-30 18:37:00,1.39745,1.3975,1.39735,1.3975,28400000.0
2005-09-30 18:38:00,1.39738,1.39789,1.39729,1.39789,36800000.0
2005-09-30 18:39:00,1.39747,1.39767,1.39747,1.39762,20800000.0
2005-09-30 18:40:00,1.39734,1.39734,1.39703,1.39711,32900000.0
2005-09-30 18:41:00,1.39711,1.39729,1.39711,1.39726,31800000.0
2005-09-30 18:42:00,1.39723,1.39731,1.39706,1.39731,52000000.0
2005-09-30 18:43:00,1.3971,1.3971,1.39645,1.39678,30800000.0
2005-09-30 18:44:00,1.39679,1.39679,1.39648,1.39648,53400001.0
2005-09-30 18:45:00,1.39663,1.39671,1.39642,1.39657,25400000.0
2005-09-30 18:46:00,1.397,1.39715,1.397,1.39703,16000000.0
2005-09-30 18:47:00,1.39718,1.39721,1.39707,1.39715,42900001.0
2005-09-30 18:48:00,1.39704,1.39704,1.39661,1.39673,35400000.0
2005-09-30 18:49:00,1.39671,1.39682,1.39657,1.39682,29200000.0
2005-09-30 18:50:00,1.39701,1.39701,1.3966,1.39668,55000001.0
2005-09-30 18:51:00,1.39665,1.39674,1.39645,1.39645,54800001.0
2005-09-30 18:52:00,1.39631,1.39667,1.39631,1.39651,44800000.0
2005-09-30 18:53:00,1.39664,1.39675,1.39633,1.39633,35200000.0
2005-09-30 18:54:00,1.39644,1.39648,1.39616,1.39648,20000000.0
2005-09-30 18:55:00,1.39627,1.39646,1.39627,1.39641,23200000.0
2005-09-30 18:56:00,1.39608,1.39645,1.39594,1.39594,48700001.0
2005-09-30 18:57:00,1.39628,1.39662,1.39628,1.3966,25800000.0
2005-09-30 18:58:00,1.3965,1.3965,1.39614,1.39619,24200000.0
2005-09-30 18:59:00,1.39619,1.39636,1.39591,1.39636,21800000.0
2005-09-30 19:00:00,1.39641,1.39643,1.3962,1.39641,24600000.0
2005-09-30 19:01:00,1.39648,1.39648,1.39619,1.39633,49000000.0
2005-09-30 19:02:00,1.3962,1.39623,1.39597,1.39597,33400000.0
2005-09-30 19:03:00,1.39579,1.39617,1.39575,1.39605,38400000.0
2005-09-30 19:04:00,1.39599,1.39621,1.39594,1.39621,49100000.0
2005-09-30 19:05:00,1.39631,1.39639,1.39613,1.39628,33000000.0
2005-09-30 19:06:00,1.39648,1.39648,1.39632,1.3964,32000000.0
2005-09-30 19:07:00,1.39635,1.39653,1.39623,1.39646,35800000.0
2005-09-30 19:08:00,1.39614,1.39641,1.39614,1.39629,44200000.0
2005-09-30 19:09:00,1.39641,1.39648,1.39633,1.3964,29200000.0
2005-09-30 19:10:00,1.39655,1.39659,1.39603,1.39603,41000000.0
2005-09-30 19:11:00,1.39639,1.39669,1.39639,1.39658,48600000.0
2005-09-30 19:12:00,1.39627,1.39641,1.39619,1.39641,25600000.0
2005-09-30 19:13:00,1.39642,1.39666,1.39629,1.39666,44400000.0
2005-09-30 19:14:00,1.39663,1.39745,1.39661,1.39745,30400000.0
2005-09-30 19:15:00,1.39728,1.39728,1.39681,1.39694,25400000.0
2005-09-30 19:16:00,1.39678,1.39722,1.39678,1.39715,41100000.0
2005-09-30 19:17:00,1.39721,1.3976,1.39721,1.39746,51700000.0
2005-09-30 19:18:00,1.39758,1.39759,1.39731,1.39736,43400000.0
2005-09-30 19:19:00,1.3974,1.3974,1.39687,1.39723,43100000.0
2005-09-30 19:20:00,1.39725,1.39731,1.39657,1.39675,38600000.0
2005-09-30 19:21:00,1.39656,1.39695,1.39656,1.39684,30600000.0
2005-09-30 19:22:00,1.39678,1.39681,1.39659,1.39668,32800000.0
2005-09-30 19:23:00,1.39655,1.39678,1.39633,1.39678,44600000.0
2005-09-30 19:24:00,1.39682,1.39691,1.39666,1.39683,37000000.0
2005-09-30 19:25:00,1.39695,1.39695,1.39676,1.39679,35000000.0
2005-09-30 19:26:00,1.39667,1.39674,1.39608,1.39624,28900000.0
2005-09-30 19:27:00,1.39613,1.39638,1.39589,1.39638,28000000.0
2005-09-30 19:28:00,1.39635,1.39656,1.39627,1.39645,39800000.0
2005-09-30 19:29:00,1.3964,1.3964,1.39593,1.39639,16200000.0
2005-09-30 19:30:00,1.3961,1.39623,1.39605,1.3961,40000000.0
2005-09-30 19:31:00,1.39627,1.39628,1.39599,1.39601,43100000.0
2005-09-30 19:32:00,1.39596,1.39607,1.39591,1.39595,42600000.0
2005-09-30 19:33:00,1.39583,1.39583,1.39556,1.3958,40300000.0
2005-09-30 19:34:00,1.39594,1.39601,1.39569,1.39569,36600000.0
2005-09-30 19:35:00,1.39561,1.39585,1.39541,1.39578,30400000.0
2005-09-30 19:36:00,1.39556,1.39578,1.39546,1.39578,28000000.0
2005-09-30 19:37:00,1.39566,1.39566,1.3951,1.3951,27200000.0
2005-09-30 19:38:00,1.3951,1.39555,1.3951,1.39535,33600001.0
2005-09-30 19:39:00,1.39566,1.39578,1.39548,1.39569,30400000.0
2005-09-30 19:40:00,1.39566,1.39577,1.39553,1.39571,44400000.0
2005-09-30 19:41:00,1.39565,1.39588,1.39558,1.39579,42100000.0
2005-09-30 19:42:00,1.39564,1.39603,1.39554,1.39603,54400001.0
2005-09-30 19:43:00,1.39605,1.39612,1.39556,1.39612,44800000.0
2005-09-30 19:44:00,1.39623,1.39633,1.3961,1.39632,42600000.0
2005-09-30 19:45:00,1.39621,1.39633,1.39598,1.39598,37600000.0
2005-09-30 19:46:00,1.39566,1.39581,1.39516,1.39516,41900000.0
2005-09-30 19:47:00,1.39558,1.3959,1.39558,1.39575,25400000.0
2005-09-30 19:48:00,1.3958,1.39588,1.3958,1.3958,43500000.0
2005-09-30 19:49:00,1.39572,1.39588,1.39572,1.39578,23200000.0
2005-09-30 19:50:00,1.39603,1.39603,1.39573,1.39589,58400001.0
2005-09-30 19:51:00,1.39563,1.39585,1.39556,1.3958,60900001.0
2005-09-30 19:52:00,1.39577,1.39595,1.39568,1.39579,43700000.0
2005-09-30 19:53:00,1.39587,1.396,1.39563,1.39585,49400000.0
2005-09-30 19:54:00,1.39585,1.3959,1.3956,1.39564,31400000.0
2005-09-30 19:55:00,1.3957,1.39594,1.3957,1.39584,36200000.0
2005-09-30 19:56:00,1.39597,1.39615,1.39572,1.39585,19600000.0
2005-09-30 19:57:00,1.3959,1.39593,1.39564,1.39577,61600002.0
2005-09-30 19:58:00,1.39552,1.39567,1.39552,1.39552,30400000.0
2005-09-30 19:59:00,1.39579,1.39579,1.39555,1.39555,32600000.0
2005-09-30 20:00:00,1.39547,1.39553,1.39471,1.39471,49600000.0
2005-09-30 20:01:00,1.39501,1.39511,1.39475,1.39475,54000000.0
2005-09-30 20:02:00,1.39481,1.39489,1.39468,1.39479,30500000.0
2005-09-30 20:03:00,1.39472,1.39472,1.39436,1.3945,21600000.0
2005-09-30 20:04:00,1.39454,1.39484,1.39437,1.39459,47200000.0
2005-09-30 20:05:00,1.39459,1.39466,1.39448,1.39455,32800000.0
2005-09-30 20:06:00,1.39472,1.39478,1.39459,1.39478,42700000.0
2005-09-30 20:07:00,1.39471,1.39489,1.3944,1.39489,38200000.0
2005-09-30 20:08:00,1.39498,1.39498,1.39449,1.39483,35100000.0
2005-09-30 20:09:00,1.39478,1.39503,1.39471,1.39503,30200000.0
2005-09-30 20:10:00,1.3951,1.3956,1.3951,1.3953,69400002.0
2005-09-30 20:11:00,1.3952,1.3952,1.39497,1.39508,28000000.0
2005-09-30 20:12:00,1.39519,1.39519,1.39451,1.39494,29800000.0
2005-09-30 20:13:00,1.3951,1.39517,1.3948,1.39517,26000000.0
2005-09-30 20:14:00,1.39503,1.39523,1.39439,1.39517,55500000.0
2005-09-30 20:15:00,1.39524,1.39543,1.39518,1.39543,40000000.0
2005-09-30 20:16:00,1.39543,1.39589,1.39543,1.39573,42800000.0
2005-09-30 20:17:00,1.39581,1.39626,1.39581,1.39604,46800000.0
2005-09-30 20:18:00,1.39608,1.39615,1.39597,1.39608,27600000.0
2005-09-30 20:19:00,1.39629,1.39629,1.39603,1.39619,39100000.0
2005-09-30 20:20:00,1.39615,1.39615,1.39584,1.39605,24500000.0
2005-09-30 20:21:00,1.39603,1.39614,1.39602,1.39603,35900000.0
2005-09-30 20:22:00,1.39613,1.39613,1.39583,1.39598,40700000.0
2005-09-30 20:23:00,1.39584,1.39592,1.39555,1.39572,44500000.0
2005-09-30 20:24:00,1.39586,1.39591,1.39575,1.39576,17200000.0
2005-09-30 20:25:00,1.39616,1.39616,1.39586,1.39588,57700000.0
2005-09-30 20:26:00,1.39602,1.39602,1.39551,1.3957,54400000.0
2005-09-30 20:27:00,1.3957,1.39573,1.39524,1.39548,38000000.0
2005-09-30 20:28:00,1.39556,1.39591,1.39556,1.39591,38500000.0
2005-09-30 20:29:00,1.39591,1.39594,1.39543,1.39584,45900000.0
2005-09-30 20:30:00,1.39584,1.39584,1.39524,1.3953,40000000.0
2005-09-30 20:31:00,1.39541,1.39559,1.39506,1.39559,43800000.0
2005-09-30 20:32:00,1.39544,1.39567,1.39517,1.39567,47100000.0
2005-09-30 20:33:00,1.39573,1.39573,1.39518,1.3953,34400000.0
2005-09-30 20:34:00,1.39489,1.3951,1.39489,1.3951,41800000.0
2005-09-30 20:35:00,1.39502,1.39532,1.39499,1.39521,31400000.0
2005-09-30 20:36:00,1.39534,1.39554,1.39526,1.39534,53400000.0
2005-09-30 20:37:00,1.39498,1.39508,1.3948,1.39488,39400000.0
2005-09-30 20:38:00,1.39485,1.39485,1.39439,1.39448,33500000.0
2005-09-30 20:39:00,1.39435,1.39472,1.39425,1.3943,85000002.0
2005-09-30 20:40:00,1.39421,1.39461,1.39421,1.39443,37800000.0
2005-09-30 20:41:00,1.39449,1.39465,1.39423,1.39437,52800000.0
2005-09-30 20:42:00,1.39438,1.39457,1.39402,1.39457,41600000.0
2005-09-30 20:43:00,1.39474,1.39527,1.39474,1.3948,37800000.0
2005-09-30 20:44:00,1.39497,1.39497,1.39423,1.39456,31200000.0
2005-09-30 20:45:00,1.39466,1.39495,1.39462,1.39462,47000000.0
2005-09-30 20:46:00,1.39482,1.39537,1.39469,1.39489,34200000.0
2005-09-30 20:47:00,1.395,1.39507,1.39436,1.39452,34000000.0
2005-09-30 20:48:00,1.3946,1.39537,1.3946,1.39526,58500001.0
2005-09-30 20:49:00,1.39523,1.39558,1.39515,1.39558,40800001.0
2005-09-30 20:50:00,1.39555,1.39557,1.39519,1.39528,25600000.0
2005-09-30 20:51:00,1.39502,1.39527,1.395,1.39512,30800000.0
2005-09-30 20:52:00,1.3953,1.39592,1.3953,1.39585,21400000.0
2005-09-30 20:53:00,1.39563,1.3958,1.39546,1.39546,48200000.0
2005-09-30 20:54:00,1.39502,1.39519,1.39478,1.39494,48000000.0
2005-09-30 20:55:00,1.39496,1.39536,1.39489,1.39535,28600000.0
2005-09-30 20:56:00,1.39528,1.39528,1.39502,1.39504,23000000.0
2005-09-30 20:57:00,1.39492,1.39516,1.39481,1.39494,45600001.0
2005-09-30 20:58:00,1.39521,1.39526,1.395,1.39526,52400000.0
2005-09-30 20:59:00,1.39529,1.39583,1.39529,1.39582,68200002.0
2005-09-30 21:00:00,1.3955,1.3955,1.39478,1.39503,34200000.0
2005-09-30 21:01:00,1.39511,1.39554,1.39491,1.39491,39800001.0
2005-09-30 21:02:00,1.39553,1.39598,1.39551,1.39586,66600000.0
2005-09-30 21:03:00,1.3958,1.3958,1.39561,1.39577,41100000.0
2005-09-30 21:04:00,1.39614,1.39659,1.39614,1.39659,33200000.0
2005-09-30 21:05:00,1.39623,1.39653,1.39623,1.39633,60200000.0
2005-09-30 21:06:00,1.39622,1.39622,1.39587,1.39598,33600000.0
2005-09-30 21:07:00,1.39594,1.39594,1.39573,1.39585,23000000.0
2005-09-30 21:08:00,1.39583,1.39594,1.39577,1.39594,33200000.0
2005-09-30 21:09:00,1.39609,1.39617,1.39589,1.3961,33900000.0
2005-09-30 21:10:00,1.39611,1.39616,1.39586,1.39612,33800000.0
2005-09-30 21:11:00,1.39624,1.39659,1.39613,1.3963,36400000.0
2005-09-30 21:12:00,1.39647,1.39664,1.39637,1.39637,30400000.0
2005-09-30 21:13:00,1.39622,1.39638,1.39615,1.39618,66800001.0
2005-09-30 21:14:00,1.3961,1.39634,1.39607,1.39609,41400000.0
2005-09-30 21:15:00,1.39601,1.39618,1.39601,1.39615,48000000.0
2005-09-30 21:16:00,1.39584,1.39631,1.39584,1.39631,40400000.0
2005-09-30 21:17:00,1.39648,1.39648,1.39599,1.39599,35000000.0
2005-09-30 21:18:00,1.39649,1.39649,1.39582,1.39626,46800000.0
2005-09-30 21:19:00,1.39631,1.39631,1.39595,1.39597,22600000.0
2005-09-30 21:20:00,1.39589,1.39603,1.39577,1.39583,51000000.0
2005-09-30 21:21:00,1.39574,1.39593,1.39571,1.39589,44000001.0
2005-09-30 21:22:00,1.39555,1.39602,1.39555,1.39587,31800000.0
2005-09-30 21:23:00,1.39596,1.3964,1.39575,1.39575,44600000.0
2005-09-30 21:24:00,1.39601,1.39636,1.39589,1.39597,35000000.0
2005-09-30 21:25:00,1.39612,1.39647,1.39599,1.39599,44800000.0
2005-09-30 21:26:00,1.39623,1.39635,1.39613,1.39613,42900000.0
2005-09-30 21:27:00,1.39599,1.39624,1.39599,1.39618,35000000.0
2005-09-30 21:28:00,1.39617,1.39636,1.39617,1.39622,25600000.0
2005-09-30 21:29:00,1.39636,1.39636,1.3962,1.39634,35200000.0
2005-09-30 21:30:00,1.39642,1.39648,1.3963,1.39631,60500000.0
2005-09-30 21:31:00,1.39636,1.39645,1.39623,1.39642,26800000.0
2005-09-30 21:32:00,1.39648,1.39648,1.39625,1.39633,32500000.0
2005-09-30 21:33:00,1.39646,1.39658,1.3963,1.39642,35600000.0
2005-09-30 21:34:00,1.39643,1.39653,1.39638,1.39653,37600000.0
2005-09-30 21:35:00,1.39657,1.39662,1.39604,1.39622,25800000.0
2005-09-30 21:36:00,1.39611,1.39637,1.39576,1.39637,31500000.0
2005-09-30 21:37:00,1.39647,1.39657,1.39638,1.39656,26800000.0
2005-09-30 21:38:00,1.39683,1.39684,1.39657,1.39659,37600000.0
2005-09-30 21:39:00,1.39621,1.39647,1.39621,1.39628,35500000.0
2005-09-30 21:40:00,1.39611,1.39636,1.39611,1.39636,31700000.0
2005-09-30 21:41:00,1.39638,1.39661,1.39634,1.39648,52400001.0
2005-09-30 21:42:00,1.39641,1.39646,1.39606,1.39606,35400000.0
2005-09-30 21:43:00,1.39636,1.3966,1.39627,1.3966,27200000.0
2005-09-30 21:44:00,1.39652,1.39661,1.39637,1.39637,31600000.0
2005-09-30 21:45:00,1.39642,1.39648,1.39634,1.39634,26000000.0
2005-09-30 21:46:00,1.39621,1.39643,1.39616,1.39624,50700000.0
2005-09-30 21:47:00,1.39602,1.39602,1.39574,1.39574,67000002.0
2005-09-30 21:48:00,1.396,1.396,1.39559,1.39582,49400000.0
2005-09-30 21:49:00,1.39585,1.39596,1.39577,1.39596,28000000.0
2005-09-30 21:50:00,1.39607,1.39607,1.39566,1.39572,43600000.0
2005-09-30 21:51:00,1.3957,1.39585,1.39552,1.39555,39400000.0
2005-09-30 21:52:00,1.39542,1.39553,1.39533,1.3955,37200000.0
2005-09-30 21:53:00,1.39556,1.39567,1.39548,1.39559,27800000.0
2005-09-30 21:54:00,1.39562,1.3962,1.39562,1.39606,52500000.0
2005-09-30 21:55:00,1.39603,1.39603,1.39577,1.39596,73000000.0
2005-09-30 21:56:00,1.39581,1.39623,1.39581,1.39623,47200000.0
2005-09-30 21:57:00,1.39633,1.39638,1.39597,1.39638,41400000.0
2005-09-30 21:58:00,1.39626,1.39672,1.39622,1.39651,32300000.0
2005-09-30 21:59:00,1.39648,1.39685,1.39648,1.3967,38000000.0
2005-09-30 22:00:00,1.39682,1.39717,1.39682,1.39717,37200000.0
2005-09-30 22:01:00,1.39702,1.39733,1.397,1.39714,36600000.0
2005-09-30 22:02:00,1.39708,1.39716,1.39686,1.39686,21200000.0
2005-09-30 22:03:00,1.39704,1.39707,1.39685,1.39707,26200000.0
2005-09-30 22:04:00,1.39702,1.39702,1.39675,1.39684,23900000.0
2005-09-30 22:05:00,1.39679,1.39679,1.39638,1.39662,49200000.0
2005-09-30 22:06:00,1.39662,1.39662,1.39605,1.39634,47400000.0
2005-09-30 22:07:00,1.39631,1.39656,1.39631,1.39636,31300000.0
2005-09-30 22:08:00,1.39609,1.39674,1.39609,1.39666,35600000.0
2005-09-30 22:09:00,1.39663,1.39682,1.39645,1.39668,26000000.0
2005-09-30 22:10:00,1.39699,1.39738,1.39699,1.3973,35200000.0
2005-09-30 22:11:00,1.39731,1.39732,1.39708,1.39708,35200000.0
2005-09-30 22:12:00,1.39715,1.39715,1.39683,1.39683,49400000.0
2005-09-30 22:13:00,1.39691,1.39702,1.39691,1.397,31600000.0
2005-09-30 22:14:00,1.39692,1.39722,1.39692,1.39697,53500000.0
2005-09-30 22:15:00,1.39691,1.397,1.39669,1.39669,49800000.0
2005-09-30 22:16:00,1.39654,1.39674,1.39649,1.39649,28200000.0
2005-09-30 22:17:00,1.39674,1.39676,1.39653,1.39662,33800000.0
2005-09-30 22:18:00,1.39678,1.39678,1.39659,1.39663,38300000.0
2005-09-30 22:19:00,1.39662,1.39685,1.39662,1.39675,27000000.0
2005-09-30 22:20:00,1.39676,1.39691,1.39664,1.39686,38200000.0
2005-09-30 22:21:00,1.39696,1.39696,1.39655,1.39682,33000000.0
2005-09-30 22:22:00,1.39695,1.39695,1.39672,1.39685,59400001.0
2005-09-30 22:23:00,1.39698,1.39698,1.39673,1.39676,21400000.0
2005-09-30 22:24:00,1.39699,1.39709,1.39679,1.39694,39000000.0
2005-09-30 22:25:00,1.39692,1.39739,1.39692,1.39739,35200000.0
2005-09-30 22:26:00,1.39729,1.39786,1.39729,1.39786,39800000.0
2005-09-30 22:27:00,1.39784,1.39784,1.39712,1.39737,44200000.0
2005-09-30 22:28:00,1.39728,1.39753,1.39724,1.39751,46200000.0
2005-09-30 22:29:00,1.3976,1.39766,1.39749,1.39764,27800000.0
2005-09-30 22:30:00,1.39745,1.3975,1.39726,1.39733,48500000.0
2005-09-30 22:31:00,1.39725,1.39734,1.39666,1.3973,29200000.0
2005-09-30 22:32:00,1.39723,1.39734,1.39713,1.39734,59700000.0
2005-09-30 22:33:00,1.39733,1.39749,1.39733,1.39742,57400001.0
2005-09-30 22:34:00,1.39737,1.39747,1.39706,1.3972,41400000.0
2005-09-30 22:35:00,1.39747,1.39763,1.39736,1.39736,34000000.0
2005-09-30 22:36:00,1.39729,1.39731,1.39674,1.39674,60400000.0
2005-09-30 22:37:00,1.39741,1.39752,1.3973,1.3975,39600000.0
2005-09-30 22:38:00,1.39741,1.39766,1.39741,1.39756,40000000.0
2005-09-30 22:39:00,1.39746,1.39751,1.39723,1.39739,35200000.0
2005-09-30 22:40:00,1.39744,1.39744,1.39706,1.39706,45400000.0
2005-09-30 22:41:00,1.39729,1.39753,1.39724,1.39753,29700000.0
2005-09-30 22:42:00,1.39767,1.39777,1.39753,1.39772,24100000.0
2005-09-30 22:43:00,1.39778,1.39783,1.39764,1.39777,27200000.0
2005-09-30 22:44:00,1.39751,1.39766,1.39725,1.39766,25600000.0
2005-09-30 22:45:00,1.39773,1.3979,1.39764,1.3979,27800000.0
2005-09-30 22:46:00,1.39797,1.39801,1.39782,1.39785,25200000.0
2005-09-30 22:47:00,1.39803,1.39803,1.39766,1.39766,41400000.0
2005-09-30 22:48:00,1.39759,1.398,1.39759,1.39775,39700000.0
2005-09-30 22:49:00,1.39781,1.39801,1.39759,1.39786,30600000.0
2005-09-30 22:50:00,1.39798,1.39811,1.39791,1.39791,19800000.0
2005-09-30 22:51:00,1.39795,1.39804,1.39782,1.39795,36600000.0
2005-09-30 22:52:00,1.39785,1.39796,1.39767,1.39768,37000000.0
2005-09-30 22:53:00,1.3979,1.39805,1.39759,1.39803,55500000.0
2005-09-30 22:54:00,1.39799,1.39799,1.39777,1.39779,15400000.0
2005-09-30 22:55:00,1.39792,1.39792,1.39759,1.3976,23400000.0
2005-09-30 22:56:00,1.39788,1.3979,1.39765,1.3979,21000000.0
2005-09-30 22:57:00,1.39801,1.3981,1.39789,1.39795,35000000.0
2005-09-30 22:58:00,1.39827,1.39837,1.39814,1.39814,28000000.0
2005-09-30 22:59:00,1.3983,1.39835,1.39813,1.3983,46900000.0
2005-10-03 00:00:00,1.39808,1.39808,1.39572,1.39572,57900000.0
2005-10-03 00:01:00,1.39563,1.39567,1.39545,1.39563,44200000.0
2005-10-03 00:02:00,1.39558,1.39558,1.39497,1.39545,39900000.0
2005-10-03 00:03:00,1.39546,1.39551,1.39531,1.39536,22600000.0
2005-10-03 00:04:00,1.39529,1.39549,1.39529,1.39549,42600000.0
2005-10-03 00:07:00,1.39552,1.39562,1.39537,1.39547,56100000.0
2005-10-03 00:08:00,1.39552,1.39557,1.39534,1.39554,56500000.0
2005-10-03 00:09:00,1.3954,1.39575,1.39538,1.39553,36400000.0
2005-10-03 00:10:00,1.39568,1.3958,1.39557,1.3957,34000000.0
2005-10-03 00:11:00,1.39568,1.39568,1.39535,1.39555,47200000.0
2005-10-03 00:12:00,1.39573,1.39585,1.39556,1.39556,32600000.0
2005-10-03 00:13:00,1.39569,1.39569,1.3953,1.39562,19000000.0
2005-10-03 00:14:00,1.39557,1.39596,1.39557,1.39596,40200000.0
2005-10-03 00:15:00,1.39569,1.39585,1.39568,1.39574,27400000.0
2005-10-03 00:16:00,1.39587,1.39589,1.39553,1.39574,37400000.0
2005-10-03 00:17:00,1.39587,1.39611,1.39587,1.39604,32600000.0
2005-10-03 00:18:00,1.39604,1.39622,1.39594,1.39594,31800000.0
2005-10-03 00:19:00,1.39604,1.3962,1.39598,1.3962,21000000.0
2005-10-03 00:20:00,1.39616,1.39616,1.39552,1.39552,34600000.0
2005-10-03 00:21:00,1.39581,1.39582,1.39565,1.39565,50900000.0
2005-10-03 00:22:00,1.3963,1.3964,1.3963,1.3964,47900000.0
2005-10-03 00:24:00,1.39557,1.3957,1.39545,1.39567,47900000.0
2005-10-03 00:25:00,1.39558,1.39578,1.3955,1.39567,64200000.0
2005-10-03 00:26:00,1.39573,1.39589,1.39561,1.39586,44400000.0
2005-10-03 00:27:00,1.39597,1.39604,1.39591,1.39597,35400000.0
2005-10-03 00:28:00,1.39598,1.39607,1.39569,1.3958,37200000.0
2005-10-03 00:29:00,1.39577,1.39589,1.39568,1.39577,39000000.0
2005-10-03 00:31:00,1.3959,1.3959,1.39581,1.39581,30000000.0
2005-10-03 00:32:00,1.39578,1.39601,1.39573,1.39578,42000000.0
2005-10-03 00:33:00,1.39603,1.39603,1.39573,1.39593,42800000.0
2005-10-03 00:34:00,1.3958,1.39587,1.39561,1.39561,18400000.0
2005-10-03 00:35:00,1.39605,1.39707,1.39596,1.39707,38700000.0
2005-10-03 00:36:00,1.39719,1.39719,1.39704,1.39712,35200000.0
2005-10-03 00:37:00,1.39719,1.39719,1.39704,1.39704,34400000.0
2005-10-03 00:38:00,1.39649,1.39659,1.39639,1.39644,43800000.0
2005-10-03 00:39:00,1.39654,1.39667,1.39634,1.39646,58600000.0
2005-10-03 00:40:00,1.39649,1.3966,1.3964,1.3964,29300000.0
2005-10-03 00:41:00,1.39677,1.39677,1.39611,1.39624,29200000.0
2005-10-03 00:42:00,1.3962,1.39632,1.39618,1.39628,43400000.0
2005-10-03 00:43:00,1.39605,1.39652,1.39583,1.39652,35200000.0
2005-10-03 00:44:00,1.39662,1.39684,1.39654,1.39684,26600000.0
2005-10-03 00:45:00,1.39699,1.39707,1.39687,1.3969,39600000.0
2005-10-03 00:46:00,1.3969,1.39707,1.39687,1.39705,30000000.0
2005-10-03 00:47:00,1.39708,1.3972,1.397,1.39713,37600000.0
2005-10-03 00:48:00,1.39691,1.39748,1.39691,1.39741,34600000.0
2005-10-03 00:49:00,1.39758,1.39763,1.39733,1.39757,43400000.0
2005-10-03 00:50:00,1.3976,1.39777,1.39746,1.39765,30400000.0
2005-10-03 00:51:00,1.39762,1.39772,1.3975,1.39767,59000000.0
2005-10-03 00:52:00,1.39753,1.3977,1.39743,1.3976,40300001.0
2005-10-03 00:53:00,1.39741,1.39766,1.39741,1.3976,34800000.0
2005-10-03 00:54:00,1.39708,1.39757,1.39708,1.39757,31800000.0
2005-10-03 00:55:00,1.39769,1.39773,1.39737,1.3977,36400000.0
2005-10-03 00:56:00,1.3975,1.39755,1.39735,1.3974,39600000.0
2005-10-03 00:57:00,1.39752,1.39755,1.39732,1.39732,35200000.0
2005-10-03 00:58:00,1.3976,1.39768,1.39749,1.39759,36800001.0
2005-10-03 00:59:00,1.39771,1.39773,1.3976,1.3977,60500000.0
2005-10-03 01:00:00,1.39764,1.39775,1.39755,1.39757,30200000.0
2005-10-03 01:01:00,1.3976,1.39779,1.39754,1.39761,35800000.0
2005-10-03 01:02:00,1.39783,1.39792,1.39745,1.39745,52000000.0
2005-10-03 01:03:00,1.39791,1.39793,1.39764,1.39781,43800000.0
2005-10-03 01:04:00,1.39784,1.39797,1.39784,1.39787,33400000.0
2005-10-03 01:05:00,1.39796,1.39805,1.39786,1.39795,37300000.0
2005-10-03 01:06:00,1.39806,1.39806,1.39781,1.39803,35400000.0
2005-10-03 01:07:00,1.39807,1.39818,1.3979,1.398,37600000.0
2005-10-03 01:08:00,1.39811,1.3982,1.39775,1.39775,40400000.0
2005-10-03 01:09:00,1.39804,1.39804,1.3977,1.39775,30200000.0
2005-10-03 01:10:00,1.39765,1.39773,1.39735,1.39758,35800000.0
2005-10-03 01:11:00,1.39751,1.39757,1.39751,1.39757,29700000.0
2005-10-03 01:12:00,1.39706,1.39714,1.39669,1.397,37700000.0
2005-10-03 01:13:00,1.39714,1.39714,1.39676,1.39681,42200000.0
2005-10-03 01:14:00,1.39656,1.39669,1.39632,1.39645,30300000.0
2005-10-03 01:15:00,1.39657,1.39657,1.39625,1.39656,22200000.0
2005-10-03 01:16:00,1.39655,1.39663,1.3964,1.3965,32600000.0
2005-10-03 01:17:00,1.39658,1.39669,1.39645,1.39665,44700000.0
2005-10-03 01:18:00,1.39648,1.39656,1.39618,1.39653,28200000.0
2005-10-03 01:19:00,1.39647,1.39671,1.39647,1.39661,52000000.0
2005-10-03 01:21:00,1.39657,1.39687,1.39657,1.39672,39400000.0
2005-10-03 01:22:00,1.39677,1.39682,1.39654,1.39672,42200001.0
2005-10-03 01:24:00,1.39674,1.39686,1.39667,1.39686,57000002.0
2005-10-03 01:25:00,1.39681,1.39694,1.39654,1.39681,35800000.0
2005-10-03 01:26:00,1.39671,1.39694,1.39669,1.39684,33400000.0
2005-10-03 01:27:00,1.39708,1.39716,1.39693,1.39716,34400000.0
2005-10-03 01:28:00,1.39705,1.39721,1.39679,1.39719,45300000.0
2005-10-03 01:29:00,1.39733,1.39735,1.39728,1.39733,19800000.0
2005-10-03 01:30:00,1.39742,1.39742,1.39688,1.39727,44600000.0
2005-10-03 01:31:00,1.39719,1.39734,1.39708,1.39713,44300000.0
2005-10-03 01:32:00,1.39715,1.3973,1.397,1.39712,23400000.0
2005-10-03 01:33:00,1.39718,1.39728,1.39708,1.39725,27000000.0
2005-10-03 01:34:00,1.39727,1.3975,1.39692,1.39736,26800000.0
2005-10-03 01:35:00,1.39737,1.39749,1.39711,1.39711,35000000.0
2005-10-03 01:36:00,1.39734,1.39749,1.39734,1.39734,35600000.0
2005-10-03 01:37:00,1.3974,1.39755,1.39713,1.39753,25800000.0
2005-10-03 01:38:00,1.3975,1.39768,1.39742,1.39766,22200000.0
2005-10-03 01:39:00,1.39754,1.39772,1.39722,1.39754,58600000.0
2005-10-03 01:40:00,1.39736,1.39747,1.39731,1.39741,33000000.0
2005-10-03 01:41:00,1.39734,1.39759,1.39729,1.39741,50500000.0
2005-10-03 01:42:00,1.39749,1.39759,1.39729,1.39749,50700000.0
2005-10-03 01:43:00,1.39749,1.39754,1.39697,1.39744,32000000.0
2005-10-03 01:44:00,1.39765,1.39772,1.39738,1.39767,32400000.0
2005-10-03 01:45:00,1.39769,1.39781,1.39759,1.3976,37600000.0
2005-10-03 01:46:00,1.3976,1.39781,1.39743,1.39754,24600000.0
2005-10-03 01:47:00,1.39754,1.39769,1.39741,1.39741,53800000.0
2005-10-03 01:48:00,1.39755,1.39761,1.3972,1.3972,41600000.0
2005-10-03 01:49:00,1.39775,1.39791,1.39719,1.39766,35400000.0
2005-10-03 01:50:00,1.39767,1.39771,1.39724,1.39771,31600000.0
2005-10-03 01:51:00,1.39747,1.39747,1.39721,1.39723,30200000.0
2005-10-03 01:52:00,1.3973,1.39745,1.3972,1.3972,27000000.0
2005-10-03 01:53:00,1.39735,1.39737,1.39725,1.39727,33200000.0
2005-10-03 01:54:00,1.39729,1.39747,1.39727,1.39744,32400000.0
2005-10-03 01:55:00,1.39751,1.398,1.39751,1.39775,34800000.0
2005-10-03 01:56:00,1.39823,1.39859,1.39823,1.39823,38600000.0
2005-10-03 01:57:00,1.39821,1.39835,1.39813,1.39825,30200000.0
2005-10-03 01:58:00,1.39824,1.3983,1.39797,1.39797,20200000.0
2005-10-03 01:59:00,1.39825,1.39833,1.3982,1.3983,36600000.0
2005-10-03 02:00:00,1.39798,1.3984,1.39798,1.39815,28200000.0
2005-10-03 02:01:00,1.39766,1.39781,1.39762,1.39779,56300000.0
2005-10-03 02:02:00,1.39806,1.39852,1.39803,1.39837,90000001.0
2005-10-03 02:03:00,1.39857,1.39886,1.39848,1.39851,75600000.0
2005-10-03 02:04:00,1.39811,1.39811,1.39776,1.39776,110100000.0
2005-10-03 02:05:00,1.39758,1.39758,1.39732,1.39752,58800000.0
2005-10-03 02:06:00,1.39772,1.3978,1.39734,1.39766,75500000.0
2005-10-03 02:07:00,1.39732,1.39732,1.39667,1.39706,195400001.0
2005-10-03 02:08:00,1.39688,1.39692,1.39686,1.39688,34400000.0
2005-10-03 02:09:00,1.39653,1.39669,1.39613,1.3965,167800000.0
2005-10-03 02:10:00,1.39616,1.39641,1.39591,1.39591,139600001.0
2005-10-03 02:11:00,1.39586,1.39592,1.39585,1.39585,45000000.0
2005-10-03 02:12:00,1.39582,1.39597,1.39578,1.39596,64800000.0
2005-10-03 02:13:00,1.39592,1.39595,1.39583,1.39583,52500000.0
2005-10-03 02:14:00,1.39558,1.39587,1.39534,1.39581,150800000.0
2005-10-03 02:15:00,1.39584,1.39591,1.39558,1.39566,218700000.0
2005-10-03 02:16:00,1.39587,1.39592,1.39563,1.39568,55700000.0
2005-10-03 02:17:00,1.39521,1.39577,1.39499,1.3953,194500000.0
2005-10-03 02:18:00,1.39543,1.39549,1.3947,1.39516,50200000.0
2005-10-03 02:19:00,1.39541,1.39553,1.3952,1.39525,44900000.0
2005-10-03 02:20:00,1.39532,1.39548,1.39522,1.3953,56700000.0
2005-10-03 02:21:00,1.39512,1.39538,1.39508,1.39538,33600000.0
2005-10-03 02:22:00,1.39512,1.39516,1.39505,1.39508,24800000.0
2005-10-03 02:23:00,1.39526,1.39536,1.39509,1.39509,44200000.0
2005-10-03 02:24:00,1.39502,1.3952,1.39495,1.39518,26000000.0
2005-10-03 02:25:00,1.39471,1.39493,1.39464,1.39478,111700000.0
2005-10-03 02:26:00,1.39463,1.39506,1.39449,1.39506,78300000.0
2005-10-03 02:27:00,1.39506,1.39509,1.39488,1.39502,41800000.0
2005-10-03 02:28:00,1.39499,1.39505,1.39484,1.39489,52000000.0
2005-10-03 02:29:00,1.39501,1.39501,1.39465,1.39498,40400000.0
2005-10-03 02:30:00,1.39506,1.39506,1.39474,1.39485,25400000.0
2005-10-03 02:31:00,1.39455,1.39455,1.39398,1.39398,51700000.0
2005-10-03 02:32:00,1.39395,1.39395,1.39307,1.39307,42800000.0
2005-10-03 02:33:00,1.39263,1.39263,1.39181,1.39181,213800000.0
2005-10-03 02:34:00,1.39194,1.39194,1.39112,1.39165,48600000.0
2005-10-03 02:35:00,1.39146,1.3915,1.39063,1.39118,74600000.0
2005-10-03 02:36:00,1.39204,1.39266,1.39204,1.39246,31400000.0
2005-10-03 02:37:00,1.39206,1.39206,1.39149,1.39149,101800000.0
2005-10-03 02:38:00,1.39142,1.39148,1.39131,1.39148,64900000.0
2005-10-03 02:39:00,1.3918,1.3918,1.39149,1.39157,30600000.0
2005-10-03 02:40:00,1.39166,1.39199,1.39166,1.39199,62400001.0
2005-10-03 02:41:00,1.39191,1.39192,1.39151,1.39151,26200000.0
2005-10-03 02:42:00,1.39179,1.39189,1.3916,1.39185,39400001.0
2005-10-03 02:43:00,1.39208,1.39219,1.39208,1.39219,27200000.0
2005-10-03 02:44:00,1.39218,1.39246,1.39218,1.39244,33800000.0
2005-10-03 02:45:00,1.3919,1.39219,1.39179,1.39201,57600001.0
2005-10-03 02:46:00,1.39188,1.39188,1.39136,1.39136,185300001.0
2005-10-03 02:47:00,1.39185,1.39227,1.39149,1.39175,214900001.0
2005-10-03 02:48:00,1.39179,1.39199,1.39163,1.3917,93400000.0
2005-10-03 02:49:00,1.39149,1.39149,1.39089,1.39098,70000000.0
2005-10-03 02:50:00,1.39124,1.39201,1.39108,1.39198,109100000.0
2005-10-03 02:51:00,1.39152,1.39152,1.39106,1.39106,67000000.0
2005-10-03 02:52:00,1.39125,1.39143,1.39093,1.39111,26600000.0
2005-10-03 02:53:00,1.39107,1.39169,1.39089,1.39169,44600000.0
2005-10-03 02:54:00,1.39182,1.39194,1.39164,1.39164,38000000.0
2005-10-03 02:55:00,1.39172,1.39203,1.39155,1.39161,27400000.0
2005-10-03 02:56:00,1.39137,1.3916,1.39133,1.3916,80800001.0
2005-10-03 02:57:00,1.39174,1.39186,1.39174,1.39186,53800000.0
2005-10-03 02:58:00,1.3919,1.39203,1.39179,1.39179,72200000.0
2005-10-03 02:59:00,1.39171,1.39184,1.39161,1.39161,57200000.0
2005-10-03 03:00:00,1.39164,1.39171,1.39147,1.39151,120000000.0
2005-10-03 03:01:00,1.39148,1.39155,1.39146,1.39147,45600000.0
2005-10-03 03:02:00,1.39153,1.39158,1.39139,1.39158,54700000.0
2005-10-03 03:03:00,1.39119,1.39123,1.3911,1.39111,62300000.0
2005-10-03 03:04:00,1.39074,1.39091,1.39023,1.39052,49800000.0
2005-10-03 03:05:00,1.39045,1.39045,1.39022,1.3903,58400000.0
2005-10-03 03:06:00,1.38999,1.38999,1.38892,1.38927,50100000.0
2005-10-03 03:07:00,1.38853,1.38936,1.3881,1.38936,85100000.0
2005-10-03 03:08:00,1.38996,1.38996,1.38959,1.38962,69300000.0
2005-10-03 03:09:00,1.38994,1.38994,1.38945,1.3899,27600000.0
2005-10-03 03:10:00,1.38941,1.38978,1.38941,1.38968,30000000.0
2005-10-03 03:11:00,1.38961,1.38974,1.38961,1.38969,37600000.0
2005-10-03 03:12:00,1.38969,1.39011,1.38954,1.38986,40200000.0
2005-10-03 03:13:00,1.38966,1.39025,1.38966,1.39016,44600000.0
2005-10-03 03:14:00,1.39004,1.39024,1.38977,1.39013,56400000.0
2005-10-03 03:15:00,1.38981,1.39037,1.38981,1.39023,34000000.0
2005-10-03 03:16:00,1.39028,1.3904,1.38977,1.39024,25400000.0
2005-10-03 03:17:00,1.39008,1.39015,1.3896,1.39002,59000000.0
2005-10-03 03:18:00,1.38976,1.38976,1.38934,1.38976,30600000.0
2005-10-03 03:19:00,1.38983,1.38994,1.3896,1.38988,34300000.0
2005-10-03 03:20:00,1.38906,1.38964,1.38906,1.38964,53200000.0
2005-10-03 03:21:00,1.38938,1.38938,1.38933,1.38935,25400000.0
2005-10-03 03:22:00,1.38946,1.38946,1.38916,1.38927,60800000.0
2005-10-03 03:23:00,1.38925,1.38941,1.38922,1.38941,62900000.0
2005-10-03 03:24:00,1.38947,1.38949,1.38926,1.38936,93900001.0
2005-10-03 03:25:00,1.39017,1.39038,1.3899,1.39014,23200000.0
2005-10-03 03:26:00,1.3901,1.3903,1.39006,1.39021,113400001.0
2005-10-03 03:27:00,1.39022,1.39035,1.39016,1.39034,83900000.0
2005-10-03 03:28:00,1.39056,1.39076,1.39046,1.39076,37400000.0
2005-10-03 03:29:00,1.3908,1.39083,1.39062,1.3907,45200000.0
2005-10-03 03:30:00,1.39072,1.39072,1.39043,1.39072,73600001.0
2005-10-03 03:31:00,1.39077,1.39113,1.39075,1.39113,26000000.0
2005-10-03 03:32:00,1.39125,1.39159,1.39125,1.39137,33000000.0
2005-10-03 03:33:00,1.39121,1.3915,1.39121,1.39147,47700000.0
2005-10-03 03:34:00,1.39145,1.39145,1.39101,1.39103,57600000.0
2005-10-03 03:35:00,1.39107,1.39113,1.39081,1.3909,87200000.0
2005-10-03 03:36:00,1.39088,1.3911,1.39068,1.39098,52000000.0
2005-10-03 03:37:00,1.39082,1.39086,1.39054,1.39083,39900000.0
2005-10-03 03:38:00,1.39081,1.39085,1.39047,1.39047,23600000.0
2005-10-03 03:39:00,1.38986,1.39011,1.38986,1.39011,80600000.0
2005-10-03 03:40:00,1.38988,1.39039,1.38981,1.39018,136800001.0
2005-10-03 03:41:00,1.3901,1.3901,1.38966,1.38982,82800000.0
2005-10-03 03:42:00,1.38981,1.38993,1.3896,1.38993,96600001.0
2005-10-03 03:43:00,1.38984,1.38995,1.38981,1.38995,23400000.0
2005-10-03 03:44:00,1.38996,1.39027,1.38995,1.39022,44800000.0
2005-10-03 03:45:00,1.39034,1.39052,1.39021,1.39052,32200000.0
2005-10-03 03:46:00,1.39017,1.39017,1.38995,1.39014,48600001.0
2005-10-03 03:47:00,1.39013,1.39035,1.39013,1.39021,46200000.0
2005-10-03 03:48:00,1.3906,1.3909,1.39056,1.39076,30400000.0
2005-10-03 03:49:00,1.39114,1.39114,1.39098,1.39101,26400000.0
2005-10-03 03:50:00,1.3912,1.3912,1.39082,1.39084,114200001.0
2005-10-03 03:51:00,1.39092,1.39092,1.39072,1.39072,43100000.0
2005-10-03 03:52:00,1.39052,1.39065,1.39036,1.39036,89000000.0
2005-10-03 03:53:00,1.39029,1.39046,1.39021,1.39042,43600000.0
2005-10-03 03:54:00,1.39045,1.39088,1.39045,1.39045,25400000.0
2005-10-03 03:55:00,1.39054,1.39054,1.39007,1.3903,36600000.0
2005-10-03 03:56:00,1.3902,1.39034,1.39019,1.39019,21900000.0
2005-10-03 03:57:00,1.38975,1.38995,1.38975,1.38991,155000000.0
2005-10-03 03:58:00,1.3899,1.39064,1.38979,1.38985,227500001.0
2005-10-03 03:59:00,1.39008,1.39025,1.38995,1.39018,154900002.0
2005-10-03 04:00:00,1.39009,1.39018,1.38989,1.3899,54800000.0
2005-10-03 04:01:00,1.38966,1.38992,1.38949,1.38992,133000001.0
2005-10-03 04:02:00,1.38997,1.38997,1.38959,1.38963,105400000.0
2005-10-03 04:03:00,1.3899,1.39003,1.38974,1.39003,92500000.0
2005-10-03 04:04:00,1.38986,1.38998,1.38981,1.38992,110500000.0
2005-10-03 04:05:00,1.38985,1.39054,1.38981,1.3902,185700000.0
2005-10-03 04:06:00,1.38981,1.39031,1.38981,1.39023,127500000.0
2005-10-03 04:07:00,1.39039,1.39039,1.39014,1.39014,147000000.0
2005-10-03 04:08:00,1.39045,1.3905,1.39045,1.39045,7000000.0
2005-10-03 04:09:00,1.39061,1.39061,1.39023,1.39051,29200000.0
2005-10-03 04:10:00,1.39045,1.39045,1.39012,1.39027,113200000.0
2005-10-03 04:11:00,1.39027,1.3903,1.38987,1.3899,50100000.0
2005-10-03 04:12:00,1.38984,1.38984,1.38956,1.38956,88400001.0
2005-10-03 04:13:00,1.3894,1.3894,1.38914,1.38914,66700000.0
2005-10-03 04:14:00,1.38913,1.38933,1.38913,1.38919,103200000.0
2005-10-03 04:15:00,1.38881,1.38922,1.38879,1.38903,86500000.0
2005-10-03 04:16:00,1.38871,1.38896,1.38855,1.38887,58600000.0
2005-10-03 04:17:00,1.38901,1.38916,1.38901,1.38911,39200000.0
2005-10-03 04:18:00,1.38912,1.38923,1.38891,1.38891,124600000.0
2005-10-03 04:19:00,1.38864,1.38867,1.38851,1.38867,57300000.0
2005-10-03 04:20:00,1.38891,1.38909,1.38873,1.38873,182700000.0
2005-10-03 04:21:00,1.38891,1.38913,1.38891,1.38904,60300000.0
2005-10-03 04:22:00,1.38922,1.38982,1.38922,1.38966,43400000.0
2005-10-03 04:23:00,1.38915,1.38915,1.38885,1.38885,32600000.0
2005-10-03 04:24:00,1.38901,1.38906,1.38894,1.38902,160000001.0
2005-10-03 04:25:00,1.38911,1.38969,1.38911,1.38969,211100001.0
2005-10-03 04:26:00,1.38983,1.38988,1.38957,1.38966,128700001.0
2005-10-03 04:27:00,1.38978,1.38993,1.3896,1.38973,103700000.0
2005-10-03 04:28:00,1.38985,1.38988,1.38973,1.38973,50000000.0
2005-10-03 04:29:00,1.38953,1.39002,1.38953,1.38973,84400000.0
2005-10-03 04:30:00,1.38936,1.38976,1.38936,1.38976,84200000.0
2005-10-03 04:31:00,1.38967,1.38988,1.38958,1.38988,28200000.0
2005-10-03 04:32:00,1.3901,1.39045,1.39008,1.39045,30000000.0
2005-10-03 04:33:00,1.39059,1.39064,1.39045,1.39049,44600000.0
2005-10-03 04:34:00,1.39011,1.39017,1.39001,1.39001,57400001.0
2005-10-03 04:35:00,1.38986,1.38999,1.38984,1.38984,40300000.0
2005-10-03 04:36:00,1.38989,1.38989,1.38912,1.38973,189300002.0
2005-10-03 04:37:00,1.38946,1.38993,1.3894,1.38964,114500000.0
2005-10-03 04:38:00,1.38955,1.38955,1.3891,1.38922,65900000.0
2005-10-03 04:39:00,1.38899,1.38929,1.38899,1.38915,70400000.0
2005-10-03 04:40:00,1.38912,1.38948,1.38912,1.38948,48000000.0
2005-10-03 04:41:00,1.38933,1.38962,1.38933,1.38957,48000000.0
2005-10-03 04:42:00,1.38947,1.38965,1.38943,1.38956,78600000.0
2005-10-03 04:43:00,1.38961,1.38981,1.38956,1.38956,69400000.0
2005-10-03 04:44:00,1.38969,1.39014,1.38969,1.38989,42100000.0
2005-10-03 04:45:00,1.38963,1.38963,1.3891,1.38928,27800000.0
2005-10-03 04:46:00,1.38889,1.38915,1.38889,1.38907,49000000.0
2005-10-03 04:47:00,1.38896,1.38947,1.38882,1.38947,115700000.0
2005-10-03 04:48:00,1.38932,1.38964,1.38932,1.38945,63900000.0
2005-10-03 04:49:00,1.3894,1.38958,1.38911,1.38911,76100000.0
2005-10-03 04:50:00,1.38953,1.38964,1.38949,1.38955,62300000.0
2005-10-03 04:51:00,1.38942,1.38976,1.38942,1.38976,32000000.0
2005-10-03 04:52:00,1.38987,1.39037,1.38987,1.39029,39200000.0
2005-10-03 04:53:00,1.39045,1.39095,1.39042,1.39067,56400001.0
2005-10-03 04:54:00,1.39011,1.39041,1.39008,1.39008,40000000.0
2005-10-03 04:55:00,1.39042,1.39047,1.39011,1.39047,24400000.0
2005-10-03 04:56:00,1.39011,1.39032,1.38996,1.38999,36300000.0
2005-10-03 04:57:00,1.38976,1.39012,1.38952,1.38952,74600002.0
2005-10-03 04:58:00,1.38968,1.39005,1.38961,1.39,49800002.0
2005-10-03 04:59:00,1.38969,1.39,1.38969,1.38977,115000001.0
2005-10-03 05:00:00,1.3902,1.39023,1.39007,1.39017,29000000.0
2005-10-03 05:01:00,1.39007,1.39032,1.38998,1.39015,44600000.0
2005-10-03 05:02:00,1.38993,1.39001,1.38969,1.38986,33000000.0
2005-10-03 05:03:00,1.38973,1.39,1.38951,1.38954,179000001.0
2005-10-03 05:04:00,1.38955,1.38973,1.38952,1.38973,237500000.0
2005-10-03 05:05:00,1.38965,1.38965,1.38929,1.38936,172800000.0
2005-10-03 05:06:00,1.38938,1.38959,1.38931,1.3894,162600000.0
2005-10-03 05:07:00,1.3892,1.38966,1.3892,1.38925,298000001.0
2005-10-03 05:08:00,1.38943,1.38957,1.38923,1.38941,354300002.0
2005-10-03 05:09:00,1.38918,1.38949,1.38917,1.38938,217200001.0
2005-10-03 05:10:00,1.38965,1.38982,1.38964,1.38981,218900000.0
2005-10-03 05:11:00,1.38982,1.39007,1.38976,1.38997,119600000.0
2005-10-03 05:12:00,1.39003,1.39003,1.38992,1.38993,105300000.0
2005-10-03 05:13:00,1.39006,1.39025,1.39003,1.39014,167400001.0
2005-10-03 05:14:00,1.39022,1.39024,1.38978,1.38978,242700000.0
2005-10-03 05:15:00,1.3898,1.39011,1.38975,1.39007,35000000.0
2005-10-03 05:16:00,1.38994,1.39007,1.38981,1.38996,191000000.0
2005-10-03 05:17:00,1.39011,1.39032,1.38998,1.39022,159200002.0
2005-10-03 05:18:00,1.39018,1.39018,1.38993,1.39008,258900000.0
2005-10-03 05:19:00,1.38985,1.39018,1.38983,1.38985,278600000.0
2005-10-03 05:20:00,1.3899,1.39014,1.38985,1.39003,250100000.0
2005-10-03 05:21:00,1.38998,1.39032,1.38993,1.39009,345000000.0
2005-10-03 05:22:00,1.39,1.39003,1.38986,1.3899,261200001.0
2005-10-03 05:23:00,1.38988,1.39021,1.38988,1.39021,148100000.0
2005-10-03 05:24:00,1.38993,1.38993,1.38957,1.38957,171700001.0
2005-10-03 05:25:00,1.38989,1.39032,1.38977,1.38989,186600000.0
2005-10-03 05:26:00,1.38985,1.39,1.38985,1.38991,91200000.0
2005-10-03 05:27:00,1.39018,1.39049,1.39001,1.39011,175600000.0
2005-10-03 05:28:00,1.39003,1.39009,1.38966,1.39007,230200001.0
2005-10-03 05:29:00,1.38996,1.39006,1.38976,1.38981,218700000.0
2005-10-03 05:30:00,1.38981,1.39004,1.38966,1.38973,182900000.0
2005-10-03 05:31:00,1.38954,1.38985,1.3895,1.3895,78600000.0
2005-10-03 05:32:00,1.38959,1.38971,1.38949,1.38965,183100000.0
2005-10-03 05:34:00,1.38945,1.38972,1.38937,1.38939,243200002.0
2005-10-03 05:35:00,1.3895,1.3895,1.38927,1.38929,66400002.0
2005-10-03 05:36:00,1.38904,1.3892,1.38902,1.38907,141700000.0
2005-10-03 05:37:00,1.3892,1.38924,1.38904,1.38909,185800000.0
2005-10-03 05:38:00,1.38916,1.38936,1.3891,1.38923,188200000.0
2005-10-03 05:39:00,1.38929,1.38932,1.38898,1.38931,138400000.0
2005-10-03 05:40:00,1.38914,1.38956,1.38906,1.38951,214200000.0
2005-10-03 05:41:00,1.38941,1.38962,1.38932,1.38947,99100000.0
2005-10-03 05:42:00,1.38963,1.38975,1.38954,1.38962,232500001.0
2005-10-03 05:43:00,1.38972,1.38996,1.38972,1.38996,79400000.0
2005-10-03 05:44:00,1.39012,1.3903,1.39001,1.39008,104900000.0
2005-10-03 05:45:00,1.3901,1.3903,1.39005,1.3901,133200000.0
2005-10-03 05:46:00,1.39015,1.3903,1.3901,1.3902,202400001.0
2005-10-03 05:47:00,1.39022,1.39032,1.39009,1.39028,263100000.0
2005-10-03 05:48:00,1.39023,1.3905,1.39013,1.39024,261800000.0
2005-10-03 05:49:00,1.39011,1.39032,1.38998,1.38998,182700000.0
2005-10-03 05:50:00,1.38995,1.39047,1.38995,1.39028,274300002.0
2005-10-03 05:51:00,1.39037,1.39037,1.39014,1.39017,168800000.0
2005-10-03 05:52:00,1.39003,1.39025,1.38998,1.39025,185100000.0
2005-10-03 05:53:00,1.39013,1.39021,1.38988,1.38996,120000001.0
2005-10-03 05:54:00,1.38992,1.39014,1.38977,1.38995,202500002.0
2005-10-03 05:55:00,1.38991,1.39013,1.38984,1.39003,197200001.0
2005-10-03 05:56:00,1.39024,1.39054,1.39017,1.3902,106000000.0
2005-10-03 05:57:00,1.39019,1.39023,1.39014,1.3902,195600001.0
2005-10-03 05:58:00,1.39043,1.39055,1.39039,1.39039,134200000.0
2005-10-03 05:59:00,1.39053,1.39056,1.39046,1.39047,99000000.0
2005-10-03 06:00:00,1.39048,1.39048,1.39029,1.39043,232400002.0
2005-10-03 06:01:00,1.39053,1.39067,1.3905,1.39058,142500000.0
2005-10-03 06:02:00,1.39058,1.39085,1.39058,1.39074,219100000.0
2005-10-03 06:03:00,1.391,1.39118,1.39093,1.39116,47900000.0
2005-10-03 06:04:00,1.39114,1.39114,1.39088,1.39093,164100000.0
2005-10-03 06:05:00,1.39089,1.39112,1.39086,1.39097,428500001.0
2005-10-03 06:06:00,1.39098,1.39112,1.39095,1.39112,89500000.0
2005-10-03 06:07:00,1.39106,1.39106,1.39071,1.39084,309500000.0
2005-10-03 06:08:00,1.39061,1.39081,1.39059,1.39069,517800000.0
2005-10-03 06:09:00,1.39067,1.39101,1.39058,1.39079,414500002.0
2005-10-03 06:10:00,1.39078,1.39083,1.39063,1.39065,306000000.0
2005-10-03 06:11:00,1.39078,1.39085,1.39067,1.39077,457700001.0
2005-10-03 06:12:00,1.39083,1.39145,1.39083,1.39145,258400001.0
2005-10-03 06:13:00,1.39144,1.39145,1.39101,1.39101,371200002.0
2005-10-03 06:14:00,1.39115,1.39118,1.39086,1.39108,358600001.0
2005-10-03 06:15:00,1.39108,1.39112,1.39092,1.39104,146500000.0
2005-10-03 06:16:00,1.39102,1.39118,1.39093,1.39118,187700000.0
2005-10-03 06:17:00,1.39095,1.39107,1.39072,1.39072,197700000.0
2005-10-03 06:18:00,1.39041,1.39059,1.39035,1.39035,251600000.0
2005-10-03 06:19:00,1.3903,1.39051,1.3903,1.39051,167300000.0
2005-10-03 06:20:00,1.39051,1.39066,1.39041,1.39044,342200002.0
2005-10-03 06:21:00,1.39054,1.39058,1.39037,1.39047,249000001.0
2005-10-03 06:22:00,1.39044,1.39076,1.39041,1.39054,249900000.0
2005-10-03 06:23:00,1.39032,1.39057,1.39032,1.39054,312400001.0
2005-10-03 06:24:00,1.39053,1.39072,1.39045,1.39056,311700002.0
2005-10-03 06:25:00,1.39053,1.39061,1.39048,1.39056,254300001.0
2005-10-03 06:26:00,1.39063,1.39075,1.39055,1.39071,337600000.0
2005-10-03 06:27:00,1.39066,1.39073,1.39058,1.39068,326400002.0
2005-10-03 06:28:00,1.39065,1.391,1.39065,1.39088,333100000.0
2005-10-03 06:29:00,1.39089,1.391,1.39074,1.39081,85800000.0
2005-10-03 06:30:00,1.39076,1.39092,1.39064,1.39079,275900000.0
2005-10-03 06:31:00,1.39079,1.39092,1.39071,1.3909,137400000.0
2005-10-03 06:32:00,1.39073,1.39073,1.39045,1.39053,189800001.0
2005-10-03 06:33:00,1.39047,1.39064,1.39044,1.39047,259000000.0
2005-10-03 06:34:00,1.39051,1.39082,1.39048,1.39082,207000000.0
2005-10-03 06:35:00,1.39069,1.3908,1.3906,1.39065,155300000.0
2005-10-03 06:36:00,1.3906,1.39066,1.39053,1.3906,60200000.0
2005-10-03 06:37:00,1.39064,1.39072,1.39061,1.39069,201100001.0
2005-10-03 06:38:00,1.3907,1.39097,1.39063,1.39064,116000000.0
2005-10-03 06:39:00,1.39068,1.39089,1.39061,1.39083,22800000.0
2005-10-03 06:40:00,1.39049,1.39049,1.3899,1.39012,87600000.0
2005-10-03 06:41:00,1.39018,1.39027,1.38998,1.39023,189200000.0
2005-10-03 06:42:00,1.39024,1.39042,1.39015,1.39028,274400000.0
2005-10-03 06:43:00,1.39034,1.39045,1.3903,1.39045,138300000.0
2005-10-03 06:44:00,1.39041,1.39053,1.39035,1.39045,273300000.0
2005-10-03 06:45:00,1.39057,1.39062,1.39031,1.39044,220000000.0
2005-10-03 06:46:00,1.39051,1.39062,1.39047,1.39058,235900000.0
2005-10-03 06:47:00,1.39061,1.39077,1.39052,1.39077,254600000.0
2005-10-03 06:48:00,1.39074,1.39088,1.39063,1.3907,38600000.0
2005-10-03 06:49:00,1.39057,1.39064,1.39022,1.39027,257200001.0
2005-10-03 06:50:00,1.39021,1.39035,1.3901,1.39024,52200000.0
2005-10-03 06:51:00,1.39049,1.39049,1.38987,1.39017,36800000.0
2005-10-03 06:52:00,1.39005,1.39019,1.38999,1.39002,235400000.0
2005-10-03 06:53:00,1.39006,1.39033,1.39006,1.39013,230900000.0
2005-10-03 06:54:00,1.39013,1.39059,1.39009,1.39025,486000001.0
2005-10-03 06:55:00,1.39027,1.39035,1.39015,1.39029,327600000.0
2005-10-03 06:56:00,1.39038,1.39038,1.3902,1.3902,35600000.0
2005-10-03 06:57:00,1.39023,1.39025,1.39013,1.39022,83400000.0
2005-10-03 06:58:00,1.39034,1.39044,1.39025,1.39033,199400000.0
2005-10-03 06:59:00,1.39025,1.39072,1.39014,1.3907,307800000.0
2005-10-03 07:00:00,1.39084,1.39084,1.39064,1.39064,136400001.0
2005-10-03 07:01:00,1.39046,1.39065,1.39044,1.39058,328300002.0
2005-10-03 07:02:00,1.39052,1.39061,1.39028,1.39032,463400001.0
2005-10-03 07:03:00,1.3903,1.39044,1.39028,1.39044,112600000.0
2005-10-03 07:04:00,1.39057,1.39067,1.39044,1.3905,331500000.0
2005-10-03 07:05:00,1.39069,1.39069,1.39053,1.39059,92000000.0
2005-10-03 07:06:00,1.39059,1.39065,1.39043,1.39054,270900000.0
2005-10-03 07:07:00,1.39056,1.39058,1.39036,1.39048,219600000.0
2005-10-03 07:08:00,1.39056,1.39073,1.39048,1.39073,250900001.0
2005-10-03 07:09:00,1.39084,1.39089,1.39063,1.39067,203700000.0
2005-10-03 07:10:00,1.39084,1.39098,1.39078,1.3908,524700001.0
2005-10-03 07:11:00,1.39082,1.39094,1.3908,1.39084,358500000.0
2005-10-03 07:12:00,1.39082,1.39104,1.39076,1.39104,294200001.0
2005-10-03 07:13:00,1.39109,1.39132,1.39106,1.39112,270500000.0
2005-10-03 07:14:00,1.39113,1.3913,1.39113,1.39126,534700000.0
2005-10-03 07:15:00,1.39148,1.39166,1.39124,1.39166,260600001.0
2005-10-03 07:16:00,1.39139,1.39159,1.39136,1.39159,181500000.0
2005-10-03 07:17:00,1.39158,1.39182,1.39156,1.39161,247700002.0
2005-10-03 07:18:00,1.39158,1.39164,1.39118,1.39146,461000000.0
2005-10-03 07:19:00,1.3914,1.3915,1.3912,1.39144,296400000.0
2005-10-03 07:20:00,1.39134,1.39136,1.39109,1.39127,450400000.0
2005-10-03 07:21:00,1.39102,1.39127,1.39097,1.39105,251700000.0
2005-10-03 07:22:00,1.39111,1.39127,1.39106,1.39119,344400002.0
2005-10-03 07:23:00,1.39114,1.39141,1.39105,1.3913,397800000.0
2005-10-03 07:24:00,1.39119,1.39119,1.39095,1.39097,292700000.0
2005-10-03 07:25:00,1.39098,1.39116,1.39082,1.391,413200003.0
2005-10-03 07:26:00,1.39101,1.39123,1.39097,1.39113,244800000.0
2005-10-03 07:27:00,1.39103,1.39116,1.39074,1.39102,163700001.0
2005-10-03 07:28:00,1.39099,1.39099,1.3908,1.39084,250100000.0
2005-10-03 07:29:00,1.39071,1.39075,1.3904,1.3904,243400001.0
2005-10-03 07:30:00,1.39033,1.39048,1.39028,1.39036,544000002.0
2005-10-03 07:31:00,1.39027,1.3905,1.39025,1.39034,221100000.0
2005-10-03 07:32:00,1.3903,1.39032,1.39003,1.39025,428400001.0
2005-10-03 07:33:00,1.39029,1.39048,1.39022,1.39023,415400001.0
2005-10-03 07:34:00,1.39028,1.39028,1.38994,1.39008,341100001.0
2005-10-03 07:35:00,1.38995,1.39023,1.38995,1.39013,261600000.0
2005-10-03 07:36:00,1.39003,1.39012,1.38985,1.39003,348000000.0
2005-10-03 07:37:00,1.39005,1.39012,1.38982,1.38995,173800000.0
2005-10-03 07:38:00,1.38985,1.38998,1.38974,1.38979,31600000.0
2005-10-03 07:39:00,1.38978,1.38987,1.38967,1.3898,435300001.0
2005-10-03 07:40:00,1.38974,1.3899,1.38964,1.38968,340000000.0
2005-10-03 07:41:00,1.38964,1.38994,1.38958,1.38984,697400004.0
2005-10-03 07:42:00,1.38977,1.38984,1.38957,1.38969,304100001.0
2005-10-03 07:43:00,1.38966,1.39001,1.38966,1.38974,194200001.0
2005-10-03 07:44:00,1.38952,1.3896,1.38936,1.38957,418200002.0
2005-10-03 07:45:00,1.38972,1.38989,1.3896,1.38964,362000001.0
2005-10-03 07:46:00,1.3896,1.38975,1.38949,1.38956,377800000.0
2005-10-03 07:47:00,1.38965,1.39009,1.3893,1.3893,641700000.0
2005-10-03 07:48:00,1.3891,1.38938,1.38896,1.38932,723200001.0
2005-10-03 07:49:00,1.38938,1.38938,1.38879,1.38889,698500005.0
2005-10-03 07:50:00,1.38894,1.38938,1.38889,1.38908,614000001.0
2005-10-03 07:51:00,1.38928,1.38942,1.38911,1.3894,666800004.0
2005-10-03 07:52:00,1.38931,1.38967,1.38931,1.38946,435000002.0
2005-10-03 07:53:00,1.38949,1.38991,1.38932,1.38957,528300002.0
2005-10-03 07:54:00,1.38946,1.38966,1.38935,1.38951,359300000.0
2005-10-03 07:55:00,1.38949,1.38951,1.38932,1.38948,377900000.0
2005-10-03 07:56:00,1.38947,1.38957,1.38912,1.38912,699900001.0
2005-10-03 07:57:00,1.38906,1.38928,1.38895,1.38908,538100000.0
2005-10-03 07:58:00,1.38922,1.38947,1.3892,1.38929,690800000.0
2005-10-03 07:59:00,1.38956,1.38995,1.38956,1.38977,453500003.0
2005-10-03 08:00:00,1.38997,1.38999,1.38974,1.38995,384100000.0
2005-10-03 08:01:00,1.38982,1.3903,1.3897,1.38975,462600000.0
2005-10-03 08:02:00,1.38971,1.3899,1.38961,1.3899,220000001.0
2005-10-03 08:03:00,1.39001,1.39016,1.38967,1.38967,465300002.0
2005-10-03 08:04:00,1.38965,1.38988,1.38958,1.38988,392300001.0
2005-10-03 08:05:00,1.3899,1.3899,1.38935,1.38935,285400000.0
2005-10-03 08:06:00,1.38965,1.38965,1.38908,1.38943,705200002.0
2005-10-03 08:07:00,1.38954,1.39004,1.38954,1.39004,490100000.0
2005-10-03 08:08:00,1.39002,1.39013,1.38986,1.3901,373200001.0
2005-10-03 08:09:00,1.39018,1.39024,1.38992,1.38996,461600000.0
2005-10-03 08:10:00,1.38988,1.39016,1.38971,1.39011,551000000.0
2005-10-03 08:11:00,1.39005,1.39015,1.38977,1.38989,253400001.0
2005-10-03 08:12:00,1.3899,1.39011,1.38983,1.39006,395400000.0
2005-10-03 08:13:00,1.39011,1.39029,1.39008,1.39022,271800001.0
2005-10-03 08:14:00,1.3902,1.39049,1.3902,1.39029,103100000.0
2005-10-03 08:15:00,1.39025,1.39042,1.39021,1.3903,295200001.0
2005-10-03 08:16:00,1.39029,1.39045,1.39013,1.39014,292500000.0
2005-10-03 08:17:00,1.39004,1.39068,1.39004,1.39062,269000001.0
2005-10-03 08:18:00,1.39071,1.39098,1.39067,1.39098,187900000.0
2005-10-03 08:19:00,1.39111,1.39124,1.39092,1.39121,345100000.0
2005-10-03 08:20:00,1.39139,1.39171,1.3913,1.39136,276700000.0
2005-10-03 08:21:00,1.39133,1.39179,1.39133,1.39165,437100000.0
2005-10-03 08:22:00,1.39165,1.39182,1.3915,1.39151,375800002.0
2005-10-03 08:23:00,1.39144,1.39167,1.39139,1.39143,291000000.0
2005-10-03 08:24:00,1.39129,1.39163,1.39126,1.39136,466300001.0
2005-10-03 08:25:00,1.39157,1.39157,1.39072,1.39072,549600001.0
2005-10-03 08:26:00,1.39061,1.39066,1.39045,1.39045,349500001.0
2005-10-03 08:27:00,1.39034,1.39042,1.39008,1.39023,322900000.0
2005-10-03 08:28:00,1.39034,1.39052,1.39027,1.39036,539900001.0
2005-10-03 08:29:00,1.39036,1.39081,1.39036,1.39081,366100000.0
2005-10-03 08:30:00,1.39085,1.3909,1.39054,1.39065,446100001.0
2005-10-03 08:31:00,1.39076,1.39126,1.39073,1.39087,277700001.0
2005-10-03 08:32:00,1.39083,1.39098,1.39064,1.39095,255200000.0
2005-10-03 08:33:00,1.39091,1.39144,1.39091,1.39142,239700000.0
2005-10-03 08:34:00,1.39142,1.39151,1.39106,1.39117,576700000.0
2005-10-03 08:35:00,1.39136,1.39136,1.39106,1.39111,494300000.0
2005-10-03 08:36:00,1.39109,1.3912,1.39083,1.39095,459100000.0
2005-10-03 08:37:00,1.39076,1.39141,1.39076,1.39141,305900000.0
2005-10-03 08:38:00,1.39147,1.39159,1.3913,1.39159,346700000.0
2005-10-03 08:39:00,1.39157,1.3916,1.39127,1.39128,572000003.0
2005-10-03 08:40:00,1.39112,1.39148,1.3911,1.39112,337100001.0
2005-10-03 08:41:00,1.39116,1.39128,1.39082,1.39115,455900000.0
2005-10-03 08:42:00,1.39116,1.3915,1.39087,1.39123,483000000.0
2005-10-03 08:43:00,1.39139,1.39155,1.39121,1.39132,299600000.0
2005-10-03 08:44:00,1.39136,1.39163,1.39136,1.39152,496400001.0
2005-10-03 08:45:00,1.39172,1.39173,1.39131,1.39131,627200003.0
2005-10-03 08:46:00,1.3914,1.39159,1.39124,1.39141,767200001.0
2005-10-03 08:47:00,1.39139,1.39139,1.39104,1.39113,518600000.0
2005-10-03 08:48:00,1.39109,1.3913,1.39097,1.39108,334800000.0
2005-10-03 08:49:00,1.39104,1.3914,1.39104,1.39133,499900000.0
2005-10-03 08:50:00,1.39134,1.39134,1.39103,1.39128,563000001.0
2005-10-03 08:51:00,1.39127,1.39154,1.39109,1.39138,587100003.0
2005-10-03 08:52:00,1.39146,1.39189,1.39138,1.39162,616800001.0
2005-10-03 08:53:00,1.39191,1.39206,1.39169,1.39182,510600003.0
2005-10-03 08:54:00,1.3918,1.39187,1.39159,1.39164,706100000.0
2005-10-03 08:55:00,1.39181,1.39202,1.39165,1.39179,577400002.0
2005-10-03 08:56:00,1.39159,1.39177,1.39141,1.39151,590500001.0
2005-10-03 08:57:00,1.39145,1.39168,1.39126,1.39144,531400001.0
2005-10-03 08:58:00,1.39155,1.39187,1.39148,1.39173,478600002.0
2005-10-03 08:59:00,1.39177,1.3921,1.39177,1.39195,318400001.0
2005-10-03 09:00:00,1.39213,1.39231,1.39196,1.39229,445400000.0
2005-10-03 09:01:00,1.39237,1.39241,1.39217,1.39217,445600001.0
2005-10-03 09:02:00,1.39203,1.39235,1.392,1.3923,762200001.0
2005-10-03 09:03:00,1.3923,1.39259,1.39227,1.39237,585100001.0
2005-10-03 09:04:00,1.39274,1.39301,1.39258,1.3928,623900003.0
2005-10-03 09:05:00,1.3928,1.39327,1.39276,1.39302,694500003.0
2005-10-03 09:06:00,1.39273,1.39286,1.39246,1.39276,540100001.0
2005-10-03 09:07:00,1.39272,1.39305,1.39271,1.39305,351400001.0
2005-10-03 09:08:00,1.393,1.39303,1.39271,1.39271,234000000.0
2005-10-03 09:09:00,1.39277,1.39283,1.39257,1.39265,284200000.0
2005-10-03 09:10:00,1.39264,1.39281,1.39253,1.39254,311500001.0
2005-10-03 09:11:00,1.39248,1.39279,1.39238,1.39245,538300001.0
2005-10-03 09:12:00,1.39243,1.3925,1.39222,1.39222,450900000.0
2005-10-03 09:13:00,1.39219,1.39244,1.39204,1.39218,536100001.0
2005-10-03 09:14:00,1.39187,1.39208,1.39182,1.39192,291200001.0
2005-10-03 09:15:00,1.39169,1.3922,1.39169,1.3922,404800001.0
2005-10-03 09:16:00,1.39223,1.39238,1.39201,1.39201,488200001.0
2005-10-03 09:17:00,1.3919,1.39207,1.39168,1.39204,537500002.0
2005-10-03 09:18:00,1.39202,1.39235,1.39196,1.39214,173100000.0
2005-10-03 09:19:00,1.39206,1.39221,1.39155,1.39181,532200000.0
2005-10-03 09:20:00,1.39175,1.3921,1.39168,1.39168,268100000.0
2005-10-03 09:21:00,1.39166,1.39185,1.39159,1.39179,344300000.0
2005-10-03 09:22:00,1.39175,1.39185,1.39168,1.39173,323200000.0
2005-10-03 09:23:00,1.39172,1.39184,1.39142,1.39147,412700000.0
2005-10-03 09:24:00,1.39147,1.39164,1.39123,1.39125,300700000.0
2005-10-03 09:25:00,1.39136,1.39136,1.39107,1.39122,394500000.0
2005-10-03 09:26:00,1.39107,1.39123,1.39098,1.39102,512400001.0
2005-10-03 09:27:00,1.39081,1.39104,1.3908,1.39094,412300002.0
2005-10-03 09:28:00,1.39097,1.39106,1.39056,1.39079,507100002.0
2005-10-03 09:29:00,1.3907,1.39088,1.39054,1.3908,446600001.0
2005-10-03 09:30:00,1.39073,1.39089,1.39049,1.39065,666300000.0
2005-10-03 09:31:00,1.39065,1.39147,1.39065,1.3913,391500000.0
2005-10-03 09:32:00,1.39119,1.39123,1.39099,1.39099,411400000.0
2005-10-03 09:33:00,1.39096,1.391,1.39083,1.39084,268500000.0
2005-10-03 09:34:00,1.39095,1.39103,1.39088,1.391,467100002.0
2005-10-03 09:35:00,1.39096,1.39124,1.39096,1.39124,213200000.0
2005-10-03 09:36:00,1.39121,1.39193,1.39121,1.39193,383300000.0
2005-10-03 09:37:00,1.39204,1.39213,1.39158,1.392,420600002.0
2005-10-03 09:38:00,1.39196,1.39238,1.39196,1.39218,464600001.0
2005-10-03 09:39:00,1.39228,1.39241,1.39211,1.39212,489800005.0
2005-10-03 09:40:00,1.3919,1.3919,1.39151,1.39164,424300000.0
2005-10-03 09:41:00,1.39155,1.39161,1.39125,1.39149,467200000.0
2005-10-03 09:42:00,1.39156,1.39178,1.39145,1.39155,478400000.0
2005-10-03 09:43:00,1.3915,1.3915,1.39097,1.39097,309300000.0
2005-10-03 09:44:00,1.39102,1.39136,1.39096,1.39106,508600003.0
2005-10-03 09:45:00,1.39131,1.3914,1.39116,1.3914,561400001.0
2005-10-03 09:46:00,1.39124,1.39124,1.39095,1.39099,317500001.0
2005-10-03 09:47:00,1.39106,1.39118,1.39099,1.39104,359400000.0
2005-10-03 09:48:00,1.39119,1.39145,1.39114,1.39128,312800001.0
2005-10-03 09:49:00,1.39155,1.3918,1.39136,1.39147,525800000.0
2005-10-03 09:50:00,1.39127,1.39136,1.39111,1.39121,452000000.0
2005-10-03 09:51:00,1.39121,1.39159,1.39103,1.39108,485000003.0
2005-10-03 09:52:00,1.39102,1.39115,1.39082,1.39087,448600001.0
2005-10-03 09:53:00,1.39086,1.39123,1.39086,1.39121,358300000.0
2005-10-03 09:54:00,1.39133,1.39175,1.39133,1.39163,565300004.0
2005-10-03 09:55:00,1.3915,1.39178,1.39116,1.39126,585800002.0
2005-10-03 09:56:00,1.39119,1.3913,1.39113,1.39125,365400000.0
2005-10-03 09:57:00,1.39133,1.39165,1.39123,1.39156,554900001.0
2005-10-03 09:58:00,1.39173,1.39206,1.39162,1.3918,695200002.0
2005-10-03 09:59:00,1.39178,1.39215,1.39163,1.39197,677600000.0
2005-10-03 10:00:00,1.3919,1.39208,1.3918,1.39182,236700001.0
2005-10-03 10:01:00,1.39187,1.39192,1.39156,1.39177,692000001.0
2005-10-03 10:02:00,1.39173,1.39185,1.39146,1.39171,586900000.0
2005-10-03 10:03:00,1.39158,1.39165,1.39118,1.39141,403200000.0
2005-10-03 10:04:00,1.39119,1.39125,1.39085,1.39122,382500001.0
2005-10-03 10:05:00,1.39112,1.39134,1.39112,1.39119,426900001.0
2005-10-03 10:06:00,1.39107,1.39127,1.39096,1.39109,577400000.0
2005-10-03 10:07:00,1.39099,1.39124,1.39094,1.3911,583900000.0
2005-10-03 10:08:00,1.391,1.39119,1.39093,1.39097,522100001.0
2005-10-03 10:09:00,1.39108,1.39108,1.39075,1.39103,499200000.0
2005-10-03 10:10:00,1.39097,1.3911,1.39086,1.391,419100001.0
2005-10-03 10:11:00,1.39096,1.39118,1.39091,1.39118,424900001.0
2005-10-03 10:12:00,1.39115,1.39115,1.3904,1.39057,500800001.0
2005-10-03 10:13:00,1.39071,1.39093,1.39053,1.39072,517900001.0
2005-10-03 10:14:00,1.39074,1.39108,1.39073,1.39096,539900001.0
2005-10-03 10:15:00,1.39096,1.39099,1.39079,1.39082,399700000.0
2005-10-03 10:16:00,1.39091,1.39103,1.39077,1.39102,438900003.0
2005-10-03 10:17:00,1.39107,1.39107,1.3906,1.39073,361200003.0
2005-10-03 10:18:00,1.39077,1.39111,1.39076,1.39087,380100000.0
2005-10-03 10:19:00,1.39096,1.39115,1.39092,1.39115,322300000.0
2005-10-03 10:20:00,1.39091,1.39099,1.39079,1.39089,564600000.0
2005-10-03 10:21:00,1.39078,1.39095,1.3907,1.39079,353600000.0
2005-10-03 10:22:00,1.39062,1.39078,1.39016,1.39064,405300002.0
2005-10-03 10:23:00,1.39057,1.39083,1.39047,1.39064,495400003.0
2005-10-03 10:24:00,1.39067,1.39067,1.39025,1.39028,459400002.0
2005-10-03 10:25:00,1.39022,1.39044,1.38997,1.39033,357900000.0
2005-10-03 10:26:00,1.39027,1.39051,1.39002,1.3902,520500003.0
2005-10-03 10:27:00,1.39018,1.39027,1.39003,1.39003,518500002.0
2005-10-03 10:28:00,1.39017,1.39032,1.39005,1.39031,646800002.0
2005-10-03 10:29:00,1.39034,1.39052,1.3903,1.39038,506400001.0
2005-10-03 10:30:00,1.39015,1.39015,1.38971,1.38995,718300004.0
2005-10-03 10:31:00,1.38985,1.39025,1.38973,1.39008,541900003.0
2005-10-03 10:32:00,1.3902,1.39048,1.39008,1.39008,466300001.0
2005-10-03 10:33:00,1.39026,1.39041,1.39006,1.39032,430000000.0
2005-10-03 10:34:00,1.39038,1.39052,1.39026,1.3905,377100000.0
2005-10-03 10:35:00,1.39048,1.3907,1.39037,1.39044,534600000.0
2005-10-03 10:36:00,1.39044,1.39059,1.39022,1.39031,479800000.0
2005-10-03 10:37:00,1.39028,1.39028,1.38988,1.39006,481100000.0
2005-10-03 10:38:00,1.39005,1.3902,1.38994,1.38995,468300002.0
2005-10-03 10:39:00,1.38982,1.3899,1.38954,1.38963,400300000.0
2005-10-03 10:40:00,1.38967,1.38988,1.38956,1.38977,327600001.0
2005-10-03 10:41:00,1.38979,1.39005,1.38967,1.38981,655900000.0
2005-10-03 10:42:00,1.38997,1.39084,1.38993,1.39077,322100000.0
2005-10-03 10:43:00,1.39086,1.39114,1.3906,1.3906,450900001.0
2005-10-03 10:44:00,1.39075,1.39135,1.39069,1.39122,547100000.0
2005-10-03 10:45:00,1.3912,1.39125,1.3909,1.39124,523400002.0
2005-10-03 10:46:00,1.39119,1.39135,1.39095,1.39118,336000000.0
2005-10-03 10:47:00,1.39107,1.39128,1.39076,1.39093,333000002.0
2005-10-03 10:48:00,1.39106,1.39135,1.39102,1.39122,545700001.0
2005-10-03 10:49:00,1.39128,1.39137,1.39105,1.39106,387000002.0
2005-10-03 10:50:00,1.39097,1.39142,1.39096,1.39115,487300000.0
2005-10-03 10:51:00,1.39101,1.39134,1.39096,1.39131,461100002.0
2005-10-03 10:52:00,1.39132,1.39136,1.39112,1.39119,286000000.0
2005-10-03 10:53:00,1.39107,1.39121,1.39096,1.39101,373700002.0
2005-10-03 10:54:00,1.39096,1.39135,1.39086,1.39121,427300001.0
2005-10-03 10:55:00,1.39131,1.39153,1.39123,1.39127,495800001.0
2005-10-03 10:56:00,1.39126,1.39135,1.39098,1.39104,451800001.0
2005-10-03 10:57:00,1.39082,1.39112,1.39057,1.39105,396300001.0
2005-10-03 10:58:00,1.39089,1.39105,1.39059,1.39059,467600002.0
2005-10-03 10:59:00,1.3904,1.39078,1.39038,1.39052,893900003.0
2005-10-03 11:00:00,1.39055,1.39055,1.39015,1.39028,562100001.0
2005-10-03 11:01:00,1.39019,1.39058,1.39019,1.3904,563200001.0
2005-10-03 11:02:00,1.39032,1.39051,1.39023,1.39032,510200001.0
2005-10-03 11:03:00,1.39034,1.39048,1.39005,1.39029,270700000.0
2005-10-03 11:04:00,1.39031,1.39042,1.39004,1.39042,583200001.0
2005-10-03 11:05:00,1.3905,1.39063,1.39012,1.39038,457100001.0
2005-10-03 11:06:00,1.39045,1.39083,1.39039,1.39064,621100002.0
2005-10-03 11:07:00,1.39071,1.39072,1.3904,1.39061,283400001.0
2005-10-03 11:08:00,1.39078,1.39095,1.39057,1.3908,353000000.0
2005-10-03 11:09:00,1.3902,1.39046,1.39,1.39024,385300000.0
2005-10-03 11:10:00,1.39029,1.39044,1.39002,1.3904,498600001.0
2005-10-03 11:11:00,1.39026,1.39045,1.38985,1.39,522200000.0
2005-10-03 11:12:00,1.38986,1.39015,1.38985,1.39005,606700000.0
2005-10-03 11:13:00,1.38995,1.39004,1.38985,1.39004,381300000.0
2005-10-03 11:14:00,1.38993,1.39,1.38976,1.38988,470300000.0
2005-10-03 11:15:00,1.3899,1.39009,1.38979,1.38987,507500000.0
2005-10-03 11:16:00,1.38994,1.39041,1.38994,1.39041,414600000.0
2005-10-03 11:17:00,1.39049,1.39076,1.39039,1.39049,413500000.0
2005-10-03 11:18:00,1.39051,1.39073,1.3903,1.39057,411900001.0
2005-10-03 11:19:00,1.39075,1.39122,1.39074,1.39122,400100000.0
2005-10-03 11:20:00,1.39125,1.39144,1.39108,1.39111,534900001.0
2005-10-03 11:21:00,1.39124,1.39135,1.39101,1.39128,546300001.0
2005-10-03 11:22:00,1.39102,1.39133,1.39098,1.39122,597000002.0
2005-10-03 11:23:00,1.39124,1.39149,1.39107,1.39122,471300000.0
2005-10-03 11:24:00,1.39135,1.39161,1.39135,1.39151,478400003.0
2005-10-03 11:25:00,1.3916,1.39163,1.39139,1.39153,428700001.0
2005-10-03 11:26:00,1.39145,1.39148,1.39123,1.39129,485800000.0
2005-10-03 11:27:00,1.39137,1.39152,1.39121,1.39133,566300002.0
2005-10-03 11:28:00,1.39157,1.39163,1.39134,1.3916,345500000.0
2005-10-03 11:29:00,1.39159,1.39166,1.39129,1.39166,496300001.0
2005-10-03 11:30:00,1.39156,1.39157,1.39133,1.39141,411700001.0
2005-10-03 11:31:00,1.39132,1.39159,1.39119,1.39129,630400002.0
2005-10-03 11:32:00,1.39126,1.39142,1.39112,1.39129,410800000.0
2005-10-03 11:33:00,1.39133,1.3915,1.39127,1.39132,522900001.0
2005-10-03 11:34:00,1.39139,1.39145,1.39113,1.39121,630900002.0
2005-10-03 11:35:00,1.39139,1.39158,1.39127,1.39147,522100001.0
2005-10-03 11:36:00,1.39148,1.39155,1.39133,1.39148,531300001.0
2005-10-03 11:37:00,1.39144,1.39157,1.39129,1.39139,477400001.0
2005-10-03 11:38:00,1.39133,1.39137,1.39108,1.39115,637300002.0
2005-10-03 11:39:00,1.39127,1.39138,1.39105,1.3911,684500002.0
2005-10-03 11:40:00,1.39123,1.39139,1.39108,1.39139,694400000.0
2005-10-03 11:41:00,1.39143,1.39157,1.3912,1.39139,848700006.0
2005-10-03 11:42:00,1.3914,1.39142,1.39105,1.3912,547200001.0
2005-10-03 11:43:00,1.3912,1.39137,1.39105,1.39106,531300001.0
2005-10-03 11:44:00,1.39121,1.39122,1.39093,1.39101,670200001.0
2005-10-03 11:45:00,1.39121,1.39136,1.39107,1.39132,553400000.0
2005-10-03 11:46:00,1.39135,1.39142,1.39125,1.39137,590800003.0
2005-10-03 11:47:00,1.39131,1.39148,1.39117,1.39132,457500001.0
2005-10-03 11:48:00,1.39134,1.39147,1.39123,1.39131,569600002.0
2005-10-03 11:49:00,1.39138,1.3914,1.39108,1.39133,435100000.0
2005-10-03 11:50:00,1.39124,1.39137,1.3911,1.39133,377600000.0
2005-10-03 11:51:00,1.39134,1.39155,1.39134,1.39144,163800000.0
2005-10-03 11:52:00,1.39142,1.39168,1.39137,1.39137,232600002.0
2005-10-03 11:53:00,1.39142,1.39157,1.39137,1.39147,185300000.0
2005-10-03 11:54:00,1.3914,1.3915,1.39114,1.39127,391300002.0
2005-10-03 11:55:00,1.3913,1.39132,1.39108,1.39114,524800000.0
2005-10-03 11:56:00,1.3912,1.3913,1.39095,1.39117,442000001.0
2005-10-03 11:57:00,1.3912,1.39136,1.39099,1.39119,549900002.0
2005-10-03 11:58:00,1.39135,1.39145,1.39115,1.3912,552100001.0
2005-10-03 11:59:00,1.39129,1.39157,1.39122,1.39141,399400000.0
2005-10-03 12:00:00,1.39139,1.39143,1.39113,1.39139,496500000.0
2005-10-03 12:01:00,1.39142,1.39169,1.39142,1.39155,425600003.0
2005-10-03 12:02:00,1.39154,1.39169,1.39149,1.39162,340900000.0
2005-10-03 12:03:00,1.39169,1.39172,1.39154,1.39169,387400001.0
2005-10-03 12:04:00,1.39157,1.3917,1.3914,1.39151,366000000.0
2005-10-03 12:05:00,1.39141,1.39141,1.39105,1.39109,335900001.0
2005-10-03 12:06:00,1.39102,1.39132,1.391,1.39126,408900001.0
2005-10-03 12:07:00,1.3914,1.39146,1.39118,1.39139,316000000.0
2005-10-03 12:08:00,1.39135,1.39142,1.39113,1.39135,540500000.0
2005-10-03 12:09:00,1.39142,1.39148,1.39125,1.39137,447900002.0
2005-10-03 12:10:00,1.39135,1.39149,1.3912,1.39144,428700002.0
2005-10-03 12:11:00,1.39121,1.39143,1.39113,1.39118,228100000.0
2005-10-03 12:12:00,1.39119,1.39136,1.39113,1.39127,199600000.0
2005-10-03 12:13:00,1.39122,1.39148,1.39113,1.39129,507600000.0
2005-10-03 12:14:00,1.39126,1.39135,1.39099,1.39128,698700000.0
2005-10-03 12:15:00,1.39105,1.3912,1.39096,1.39104,324800000.0
2005-10-03 12:16:00,1.39099,1.39129,1.39097,1.39101,408900001.0
2005-10-03 12:17:00,1.39095,1.39102,1.39092,1.39094,224100001.0
2005-10-03 12:18:00,1.39092,1.39096,1.39062,1.39096,365000000.0
2005-10-03 12:19:00,1.39099,1.39103,1.39079,1.39089,461100003.0
2005-10-03 12:20:00,1.39087,1.39092,1.39066,1.39076,466000002.0
2005-10-03 12:21:00,1.3907,1.39081,1.39055,1.39061,379700000.0
2005-10-03 12:22:00,1.39065,1.39088,1.39061,1.39074,316700001.0
2005-10-03 12:23:00,1.3906,1.39085,1.39057,1.39072,385400000.0
2005-10-03 12:24:00,1.3906,1.39097,1.39053,1.39058,640200003.0
2005-10-03 12:25:00,1.39074,1.39078,1.39047,1.39049,396200001.0
2005-10-03 12:26:00,1.39048,1.39079,1.39046,1.39061,486000001.0
2005-10-03 12:27:00,1.3906,1.39085,1.3906,1.39069,424300001.0
2005-10-03 12:28:00,1.39073,1.3909,1.39056,1.39085,522600002.0
2005-10-03 12:29:00,1.39077,1.3909,1.39067,1.3908,667300002.0
2005-10-03 12:30:00,1.39085,1.39107,1.39084,1.39092,631300002.0
2005-10-03 12:31:00,1.39101,1.39101,1.39071,1.39087,649100003.0
2005-10-03 12:32:00,1.39089,1.39118,1.3908,1.39095,600400000.0
2005-10-03 12:33:00,1.39106,1.39115,1.39093,1.39103,35600000.0
2005-10-03 12:34:00,1.39084,1.39107,1.39043,1.39059,574600001.0
2005-10-03 12:35:00,1.39064,1.39075,1.39045,1.3906,619100003.0
2005-10-03 12:36:00,1.39045,1.39065,1.39044,1.39058,378700001.0
2005-10-03 12:37:00,1.39061,1.39063,1.39024,1.39024,516600003.0
2005-10-03 12:38:00,1.39014,1.39016,1.38961,1.38962,692400003.0
2005-10-03 12:39:00,1.3895,1.38965,1.38914,1.38914,497900001.0
2005-10-03 12:40:00,1.38915,1.38937,1.3891,1.38937,484500001.0
2005-10-03 12:41:00,1.38942,1.38966,1.3894,1.38945,252600002.0
2005-10-03 12:42:00,1.38943,1.38972,1.38935,1.38972,398800003.0
2005-10-03 12:43:00,1.38972,1.38986,1.38952,1.38955,489600001.0
2005-10-03 12:44:00,1.38961,1.38968,1.38938,1.38953,456400003.0
2005-10-03 12:45:00,1.38958,1.38971,1.38934,1.3897,456300001.0
2005-10-03 12:46:00,1.38967,1.38978,1.38962,1.38976,420900001.0
2005-10-03 12:47:00,1.38965,1.38973,1.38949,1.38958,408800000.0
2005-10-03 12:48:00,1.38937,1.38951,1.38926,1.38934,456600002.0
2005-10-03 12:49:00,1.38939,1.38951,1.38924,1.38936,508500000.0
2005-10-03 12:50:00,1.38933,1.38933,1.38904,1.38913,561900001.0
2005-10-03 12:51:00,1.38915,1.3895,1.3891,1.38932,430200002.0
2005-10-03 12:52:00,1.38929,1.38944,1.38915,1.38928,315100001.0
2005-10-03 12:53:00,1.38929,1.38949,1.38923,1.38935,279600001.0
2005-10-03 12:54:00,1.38924,1.38939,1.38911,1.38911,394600000.0
2005-10-03 12:55:00,1.38896,1.38904,1.38868,1.38884,409800000.0
2005-10-03 12:56:00,1.38904,1.38917,1.38884,1.38899,374200000.0
2005-10-03 12:57:00,1.38911,1.38919,1.3888,1.38898,540200000.0
2005-10-03 12:58:00,1.38906,1.3892,1.38899,1.38905,310700001.0
2005-10-03 12:59:00,1.38884,1.38903,1.38864,1.38872,770300002.0
2005-10-03 13:00:00,1.38856,1.38875,1.38839,1.38875,209600000.0
2005-10-03 13:01:00,1.38857,1.38865,1.38827,1.38828,321400000.0
2005-10-03 13:02:00,1.38801,1.38827,1.38757,1.38774,403600001.0
2005-10-03 13:03:00,1.38785,1.38805,1.3878,1.38784,478600000.0
2005-10-03 13:04:00,1.38783,1.38788,1.3877,1.38775,253000002.0
2005-10-03 13:05:00,1.38768,1.38777,1.3874,1.38742,132600000.0
2005-10-03 13:06:00,1.38749,1.38749,1.38714,1.38734,375300001.0
2005-10-03 13:07:00,1.38733,1.38749,1.38726,1.38729,321300000.0
2005-10-03 13:08:00,1.3873,1.38759,1.38703,1.38715,180500001.0
2005-10-03 13:09:00,1.38718,1.38741,1.38705,1.38708,334800000.0
2005-10-03 13:10:00,1.38711,1.38711,1.3869,1.38691,147800000.0
2005-10-03 13:11:00,1.38715,1.38743,1.38703,1.38709,461300001.0
2005-10-03 13:12:00,1.38718,1.38731,1.38712,1.38731,296900002.0
2005-10-03 13:13:00,1.38731,1.38735,1.38713,1.38727,398800003.0
2005-10-03 13:14:00,1.38726,1.38729,1.38705,1.38705,414800002.0
2005-10-03 13:15:00,1.38705,1.38715,1.38686,1.38715,409600002.0
2005-10-03 13:16:00,1.3872,1.38752,1.3872,1.38738,108400000.0
2005-10-03 13:17:00,1.38755,1.38761,1.38747,1.38747,138000001.0
2005-10-03 13:18:00,1.3874,1.38772,1.3874,1.38772,305200000.0
2005-10-03 13:19:00,1.38758,1.38772,1.38741,1.3877,299500000.0
2005-10-03 13:20:00,1.3878,1.38825,1.3878,1.38825,159600000.0
2005-10-03 13:21:00,1.38836,1.38851,1.38829,1.38844,173200000.0
2005-10-03 13:22:00,1.38833,1.38833,1.38797,1.38797,267900003.0
2005-10-03 13:23:00,1.38778,1.38804,1.38777,1.38804,264000001.0
2005-10-03 13:24:00,1.38799,1.38799,1.38782,1.38782,217700001.0
2005-10-03 13:25:00,1.38778,1.38784,1.3877,1.38784,174900001.0
2005-10-03 13:26:00,1.38784,1.38803,1.3878,1.38791,203600000.0
2005-10-03 13:27:00,1.38787,1.38792,1.38768,1.38771,316100001.0
2005-10-03 13:28:00,1.3878,1.3879,1.38767,1.38771,472700001.0
2005-10-03 13:29:00,1.38744,1.38784,1.38739,1.38767,607800003.0
2005-10-03 13:30:00,1.38758,1.38764,1.3873,1.38764,557900000.0
2005-10-03 13:31:00,1.38766,1.38779,1.38743,1.38761,522400001.0
2005-10-03 13:32:00,1.38762,1.38778,1.38758,1.38778,161500000.0
2005-10-03 13:33:00,1.38789,1.38821,1.38789,1.38791,422300000.0
2005-10-03 13:34:00,1.38787,1.38811,1.38783,1.38791,316500001.0
2005-10-03 13:35:00,1.38809,1.38837,1.38802,1.38837,363900000.0
2005-10-03 13:36:00,1.38838,1.38838,1.38813,1.38829,426400000.0
2005-10-03 13:37:00,1.38828,1.38848,1.38824,1.38832,477000000.0
2005-10-03 13:38:00,1.38817,1.38825,1.38793,1.38793,397700000.0
2005-10-03 13:39:00,1.38798,1.38818,1.3879,1.3879,315400000.0
2005-10-03 13:40:00,1.38767,1.38809,1.38764,1.38797,390400001.0
2005-10-03 13:41:00,1.38815,1.38815,1.38793,1.38798,234700000.0
2005-10-03 13:42:00,1.38797,1.38807,1.38785,1.38804,150200001.0
2005-10-03 13:43:00,1.38811,1.38815,1.38808,1.3881,139800000.0
2005-10-03 13:44:00,1.38798,1.38811,1.38789,1.38808,252300000.0
2005-10-03 13:45:00,1.38809,1.38821,1.38788,1.38791,469600002.0
2005-10-03 13:46:00,1.3879,1.38805,1.38763,1.38783,456800001.0
2005-10-03 13:47:00,1.38778,1.3878,1.38745,1.38766,478300001.0
2005-10-03 13:48:00,1.38767,1.38793,1.38767,1.38785,246700001.0
2005-10-03 13:49:00,1.38798,1.38812,1.3879,1.38808,168300000.0
2005-10-03 13:50:00,1.3882,1.38843,1.38812,1.38843,295400000.0
2005-10-03 13:51:00,1.38837,1.38863,1.38822,1.38856,281300000.0
2005-10-03 13:52:00,1.38858,1.38885,1.38852,1.38881,447900002.0
2005-10-03 13:53:00,1.38862,1.3889,1.38862,1.38877,469800000.0
2005-10-03 13:54:00,1.38871,1.389,1.38862,1.38887,393700002.0
2005-10-03 13:55:00,1.38876,1.3888,1.3886,1.38864,313600000.0
2005-10-03 13:56:00,1.3886,1.38875,1.38848,1.38872,409600000.0
2005-10-03 13:57:00,1.38869,1.3888,1.3885,1.38866,350400002.0
2005-10-03 13:58:00,1.38866,1.38876,1.3885,1.38876,272000000.0
2005-10-03 13:59:00,1.38877,1.38907,1.38877,1.38895,386600000.0
2005-10-03 14:00:00,1.38878,1.38906,1.38871,1.38899,254700000.0
2005-10-03 14:01:00,1.38902,1.3892,1.38894,1.38908,391800001.0
2005-10-03 14:02:00,1.38917,1.38926,1.38907,1.38907,373300002.0
2005-10-03 14:03:00,1.38899,1.38912,1.38875,1.38875,490200002.0
2005-10-03 14:04:00,1.38878,1.38907,1.38878,1.38884,412200001.0
2005-10-03 14:05:00,1.38878,1.38878,1.3885,1.38856,347200000.0
2005-10-03 14:06:00,1.38859,1.38877,1.38836,1.38852,342700001.0
2005-10-03 14:07:00,1.38871,1.38886,1.38854,1.38862,315100000.0
2005-10-03 14:08:00,1.38862,1.38896,1.38845,1.38862,394900000.0
2005-10-03 14:09:00,1.38878,1.38911,1.38874,1.38897,190900000.0
2005-10-03 14:10:00,1.38914,1.38918,1.38896,1.38913,276300000.0
2005-10-03 14:11:00,1.38927,1.38945,1.38911,1.38923,103900000.0
2005-10-03 14:12:00,1.38922,1.38956,1.38919,1.38938,233000002.0
2005-10-03 14:13:00,1.38944,1.38962,1.38932,1.38956,173700002.0
2005-10-03 14:14:00,1.38941,1.38978,1.38941,1.38978,247600001.0
2005-10-03 14:15:00,1.38969,1.38998,1.38954,1.38977,409400000.0
2005-10-03 14:16:00,1.38969,1.39018,1.38969,1.39006,210800001.0
2005-10-03 14:17:00,1.39028,1.39037,1.38985,1.39018,651700001.0
2005-10-03 14:18:00,1.39025,1.39063,1.39009,1.39063,401700001.0
2005-10-03 14:19:00,1.39065,1.39103,1.39043,1.391,385900001.0
2005-10-03 14:20:00,1.39124,1.39157,1.39124,1.3915,208800000.0
2005-10-03 14:21:00,1.39152,1.39177,1.39108,1.39108,373500000.0
2005-10-03 14:22:00,1.39109,1.3914,1.39097,1.39127,565700000.0
2005-10-03 14:23:00,1.39149,1.39149,1.39106,1.39127,177200001.0
2005-10-03 14:24:00,1.39128,1.39163,1.3912,1.3912,462400001.0
2005-10-03 14:25:00,1.39122,1.39149,1.39112,1.39129,581600002.0
2005-10-03 14:26:00,1.39119,1.39136,1.39108,1.39108,583400000.0
2005-10-03 14:27:00,1.39111,1.39129,1.39078,1.39084,444000002.0
2005-10-03 14:28:00,1.39067,1.39081,1.39019,1.39081,35800000.0
2005-10-03 14:29:00,1.3908,1.391,1.39064,1.39071,45000000.0
2005-10-03 14:30:00,1.39064,1.39095,1.39039,1.39095,45400000.0
2005-10-03 14:31:00,1.39069,1.3911,1.39069,1.39078,33000000.0
2005-10-03 14:32:00,1.39076,1.39081,1.39039,1.39067,27600000.0
2005-10-03 14:33:00,1.39017,1.39063,1.39007,1.3905,52700001.0
2005-10-03 14:34:00,1.39049,1.39092,1.39041,1.39091,27800000.0
2005-10-03 14:35:00,1.39093,1.39093,1.39049,1.39052,23000000.0
2005-10-03 14:36:00,1.39071,1.39075,1.39016,1.39016,44300000.0
2005-10-03 14:37:00,1.39078,1.3908,1.39066,1.3908,47500000.0
2005-10-03 14:38:00,1.39089,1.39089,1.3903,1.39065,19400000.0
2005-10-03 14:39:00,1.39036,1.39055,1.38994,1.39043,32600000.0
2005-10-03 14:40:00,1.39045,1.39052,1.39027,1.3904,36400000.0
2005-10-03 14:41:00,1.39053,1.39086,1.39046,1.39086,33400000.0
2005-10-03 14:42:00,1.39081,1.39109,1.39055,1.39055,39400000.0
2005-10-03 14:43:00,1.39107,1.39132,1.39101,1.39111,41800000.0
2005-10-03 14:44:00,1.3911,1.39129,1.391,1.39122,70000000.0
2005-10-03 14:45:00,1.39107,1.39143,1.39098,1.39109,47600000.0
2005-10-03 14:46:00,1.39127,1.39127,1.39103,1.39106,37800000.0
2005-10-03 14:47:00,1.39116,1.39136,1.39114,1.39136,30600000.0
2005-10-03 14:48:00,1.39121,1.39122,1.39064,1.39102,25600000.0
2005-10-03 14:49:00,1.39095,1.39101,1.39079,1.39079,50700000.0
2005-10-03 14:50:00,1.39058,1.39089,1.39049,1.39089,48400000.0
2005-10-03 14:51:00,1.39098,1.39128,1.39093,1.3911,30900000.0
2005-10-03 14:52:00,1.39113,1.39124,1.39095,1.39117,47200000.0
2005-10-03 14:53:00,1.39093,1.39099,1.39053,1.39071,31800000.0
2005-10-03 14:54:00,1.39106,1.39118,1.39082,1.39097,24200000.0
2005-10-03 14:55:00,1.39137,1.39146,1.39108,1.3911,42600000.0
2005-10-03 14:56:00,1.39115,1.39131,1.39091,1.39129,31400000.0
2005-10-03 14:57:00,1.39133,1.39133,1.39115,1.39115,31000000.0
2005-10-03 14:58:00,1.39102,1.39123,1.39059,1.39059,58800000.0
2005-10-03 14:59:00,1.39046,1.3905,1.39014,1.39031,57100000.0
2005-10-03 15:00:00,1.39017,1.39017,1.38955,1.38955,71700001.0
2005-10-03 15:01:00,1.38994,1.39,1.38972,1.38984,25600000.0
2005-10-03 15:02:00,1.38999,1.39022,1.3899,1.38993,36500000.0
2005-10-03 15:03:00,1.38992,1.39006,1.38946,1.38959,68600000.0
2005-10-03 15:04:00,1.38961,1.3899,1.3896,1.38983,60300000.0
2005-10-03 15:05:00,1.38983,1.38993,1.38971,1.38982,31200000.0
2005-10-03 15:06:00,1.38986,1.38996,1.3895,1.3899,39800000.0
2005-10-03 15:07:00,1.39016,1.39035,1.39001,1.3901,40000000.0
2005-10-03 15:08:00,1.3899,1.38995,1.38955,1.38984,67000000.0
2005-10-03 15:09:00,1.38985,1.38997,1.38953,1.38988,48800000.0
2005-10-03 15:10:00,1.38987,1.39013,1.38976,1.38994,39400000.0
2005-10-03 15:11:00,1.39013,1.39045,1.39009,1.39045,36300000.0
2005-10-03 15:12:00,1.39061,1.39069,1.39038,1.39046,38200000.0
2005-10-03 15:13:00,1.3908,1.391,1.39066,1.391,29500000.0
2005-10-03 15:14:00,1.39067,1.39089,1.39067,1.39071,37600000.0
2005-10-03 15:15:00,1.39097,1.39135,1.39081,1.39135,54200000.0
2005-10-03 15:16:00,1.39128,1.39156,1.39128,1.39151,35400000.0
2005-10-03 15:17:00,1.39147,1.39165,1.39141,1.39165,53300000.0
2005-10-03 15:18:00,1.39166,1.39194,1.39157,1.39194,44600000.0
2005-10-03 15:19:00,1.3918,1.3918,1.39131,1.39131,25600000.0
2005-10-03 15:20:00,1.39123,1.39145,1.39123,1.39145,40800001.0
2005-10-03 15:21:00,1.39144,1.39169,1.39137,1.39169,26000000.0
2005-10-03 15:22:00,1.39151,1.39174,1.39128,1.39136,57200001.0
2005-10-03 15:23:00,1.39138,1.39138,1.39114,1.39125,30800000.0
2005-10-03 15:24:00,1.39137,1.39137,1.39086,1.39095,19800000.0
2005-10-03 15:25:00,1.39089,1.39117,1.39075,1.39084,19800000.0
2005-10-03 15:26:00,1.39075,1.3909,1.39064,1.3909,25600000.0
2005-10-03 15:27:00,1.39073,1.39095,1.39066,1.39082,25200000.0
2005-10-03 15:28:00,1.39091,1.39181,1.39091,1.39181,20600000.0
2005-10-03 15:29:00,1.39192,1.39194,1.39158,1.39167,32600000.0
2005-10-03 15:30:00,1.39177,1.39179,1.39141,1.39179,30800000.0
2005-10-03 15:31:00,1.39174,1.3919,1.39164,1.39182,37000001.0
2005-10-03 15:32:00,1.39175,1.39179,1.39132,1.39148,51600000.0
2005-10-03 15:33:00,1.39126,1.39126,1.39041,1.39075,42400000.0
2005-10-03 15:34:00,1.39063,1.39073,1.39044,1.39044,28400000.0
2005-10-03 15:35:00,1.39079,1.39123,1.39079,1.391,26100000.0
2005-10-03 15:36:00,1.3912,1.39137,1.39108,1.39108,50400000.0
2005-10-03 15:37:00,1.39114,1.39142,1.39091,1.39142,61100000.0
2005-10-03 15:38:00,1.3913,1.39167,1.39128,1.39164,47200000.0
2005-10-03 15:39:00,1.39159,1.39165,1.39125,1.39125,38100001.0
2005-10-03 15:40:00,1.39132,1.39138,1.39108,1.39109,37100000.0
2005-10-03 15:41:00,1.39108,1.39116,1.39067,1.39112,60700000.0
2005-10-03 15:42:00,1.39116,1.39128,1.39087,1.39111,25800000.0
2005-10-03 15:43:00,1.3911,1.3911,1.39061,1.39101,53000000.0
2005-10-03 15:44:00,1.39115,1.39131,1.39089,1.39116,33700000.0
2005-10-03 15:45:00,1.39084,1.39096,1.39047,1.39085,45800000.0
2005-10-03 15:46:00,1.39087,1.39099,1.39084,1.39084,36200000.0
2005-10-03 15:47:00,1.39083,1.39102,1.39059,1.39102,52400000.0
2005-10-03 15:48:00,1.39107,1.3913,1.39095,1.39125,23800000.0
2005-10-03 15:49:00,1.39121,1.39135,1.39109,1.39135,29600000.0
2005-10-03 15:50:00,1.39152,1.39164,1.3911,1.3911,31500000.0
2005-10-03 15:51:00,1.39113,1.39127,1.39104,1.39116,24600000.0
2005-10-03 15:52:00,1.39123,1.39134,1.39115,1.39124,48600000.0
2005-10-03 15:53:00,1.39131,1.39177,1.39131,1.39152,43800001.0
2005-10-03 15:54:00,1.39167,1.39173,1.39153,1.39153,23400000.0
2005-10-03 15:55:00,1.39155,1.39155,1.39095,1.39125,26800000.0
2005-10-03 15:56:00,1.39126,1.39147,1.39093,1.39143,36000000.0
2005-10-03 15:57:00,1.39109,1.3915,1.39109,1.39128,27600000.0
2005-10-03 15:58:00,1.39142,1.39146,1.39124,1.39126,29200000.0
2005-10-03 15:59:00,1.39118,1.39133,1.39107,1.39112,40400000.0
2005-10-03 16:00:00,1.39107,1.39107,1.38979,1.38985,32600000.0
2005-10-03 16:01:00,1.38991,1.39025,1.38991,1.39023,35000000.0
2005-10-03 16:02:00,1.39017,1.3905,1.38992,1.3905,23200000.0
2005-10-03 16:03:00,1.3904,1.39124,1.3904,1.39124,29800000.0
2005-10-03 16:04:00,1.39126,1.39152,1.39108,1.39108,44000000.0
2005-10-03 16:05:00,1.39085,1.39093,1.39066,1.39078,26500000.0
2005-10-03 16:06:00,1.39062,1.39063,1.39035,1.39036,42600000.0
2005-10-03 16:07:00,1.39027,1.39027,1.39004,1.39014,54200000.0
2005-10-03 16:08:00,1.39029,1.3903,1.38991,1.38994,38500000.0
2005-10-03 16:09:00,1.38986,1.39012,1.38982,1.38998,40200000.0
2005-10-03 16:10:00,1.38995,1.39005,1.38983,1.3899,25800000.0
2005-10-03 16:11:00,1.38963,1.38992,1.38963,1.38983,30400000.0
2005-10-03 16:12:00,1.38967,1.38967,1.38893,1.3893,49000001.0
2005-10-03 16:13:00,1.38914,1.38954,1.38912,1.38922,27800000.0
2005-10-03 16:14:00,1.3889,1.38915,1.38863,1.38893,33200000.0
2005-10-03 16:15:00,1.38837,1.38852,1.38833,1.38842,24800000.0
2005-10-03 16:16:00,1.38822,1.38825,1.38782,1.38791,37300000.0
2005-10-03 16:17:00,1.38798,1.38809,1.38778,1.38792,26800000.0
2005-10-03 16:18:00,1.38814,1.38827,1.38807,1.38827,29200000.0
2005-10-03 16:19:00,1.38857,1.38864,1.38815,1.38863,35600000.0
2005-10-03 16:20:00,1.38869,1.38888,1.38858,1.38886,44800000.0
2005-10-03 16:21:00,1.38889,1.38894,1.38849,1.38867,39400000.0
2005-10-03 16:22:00,1.38866,1.38891,1.38858,1.38888,57900000.0
2005-10-03 16:23:00,1.38898,1.38908,1.38884,1.38908,39100000.0
2005-10-03 16:24:00,1.38908,1.38914,1.38875,1.38884,32400001.0
2005-10-03 16:25:00,1.38911,1.38911,1.38856,1.38893,34200000.0
2005-10-03 16:26:00,1.38917,1.38926,1.38898,1.38907,51600000.0
2005-10-03 16:27:00,1.38899,1.38928,1.38881,1.38881,28200000.0
2005-10-03 16:28:00,1.38879,1.38893,1.38866,1.38873,41300000.0
2005-10-03 16:29:00,1.38862,1.38876,1.38843,1.38849,39000000.0
2005-10-03 16:30:00,1.38842,1.38846,1.38816,1.38845,61600000.0
2005-10-03 16:31:00,1.38844,1.38844,1.38821,1.38823,33000000.0
2005-10-03 16:32:00,1.38823,1.38823,1.38765,1.388,40200000.0
2005-10-03 16:33:00,1.38806,1.3881,1.38795,1.3881,52400000.0
2005-10-03 16:34:00,1.38811,1.38811,1.38771,1.38796,39400000.0
2005-10-03 16:35:00,1.38788,1.38788,1.38743,1.3877,36000000.0
2005-10-03 16:36:00,1.3875,1.38765,1.38721,1.38747,46800001.0
2005-10-03 16:37:00,1.38752,1.38778,1.38742,1.38752,46800000.0
2005-10-03 16:38:00,1.38733,1.3877,1.38733,1.38762,39600000.0
2005-10-03 16:39:00,1.38771,1.38771,1.38751,1.38764,35200000.0
2005-10-03 16:40:00,1.38761,1.38768,1.38757,1.38767,37400000.0
2005-10-03 16:41:00,1.38719,1.38808,1.38719,1.38793,46800001.0
2005-10-03 16:42:00,1.38798,1.38834,1.38798,1.38818,32800000.0
2005-10-03 16:43:00,1.38813,1.38817,1.38794,1.38805,47600000.0
2005-10-03 16:44:00,1.38795,1.38795,1.38714,1.38756,44200000.0
2005-10-03 16:45:00,1.38721,1.3875,1.38716,1.38743,45700000.0
2005-10-03 16:46:00,1.38763,1.38766,1.38738,1.3876,69300001.0
2005-10-03 16:47:00,1.38772,1.38778,1.38694,1.38695,47000000.0
2005-10-03 16:48:00,1.38707,1.38707,1.38644,1.38676,33400000.0
2005-10-03 16:49:00,1.38691,1.38713,1.38679,1.38708,37200000.0
2005-10-03 16:50:00,1.38711,1.38718,1.38701,1.38701,48800000.0
2005-10-03 16:51:00,1.38725,1.38742,1.38707,1.3873,24800000.0
2005-10-03 16:52:00,1.38732,1.38732,1.38698,1.38724,44500000.0
2005-10-03 16:53:00,1.38726,1.38726,1.38695,1.38698,38200000.0
2005-10-03 16:54:00,1.38673,1.38673,1.38626,1.38658,47600000.0
2005-10-03 16:55:00,1.38659,1.38668,1.3864,1.38666,44000000.0
2005-10-03 16:56:00,1.38667,1.38684,1.38666,1.38684,36000000.0
2005-10-03 16:57:00,1.38684,1.38711,1.38684,1.387,25400000.0
2005-10-03 16:58:00,1.38649,1.38658,1.38571,1.38576,47200000.0
2005-10-03 16:59:00,1.38568,1.38568,1.38506,1.38548,26700000.0
2005-10-03 17:00:00,1.38508,1.38611,1.38508,1.38611,44000000.0
2005-10-03 17:01:00,1.38628,1.38679,1.38626,1.38666,69400000.0
2005-10-03 17:02:00,1.3866,1.38666,1.38592,1.38592,33000000.0
2005-10-03 17:03:00,1.38596,1.38596,1.38565,1.38568,43100000.0
2005-10-03 17:04:00,1.38568,1.38588,1.38561,1.3857,37800000.0
2005-10-03 17:05:00,1.38561,1.38582,1.3851,1.38543,20800000.0
2005-10-03 17:06:00,1.38553,1.38565,1.38534,1.38565,31400000.0
2005-10-03 17:07:00,1.3857,1.38593,1.3857,1.38572,57200001.0
2005-10-03 17:08:00,1.38563,1.38592,1.38563,1.38592,39700000.0
2005-10-03 17:09:00,1.3859,1.3859,1.3855,1.38571,45700000.0
2005-10-03 17:10:00,1.38504,1.38532,1.38498,1.38516,37200000.0
2005-10-03 17:11:00,1.38506,1.38527,1.38488,1.38527,48100001.0
2005-10-03 17:12:00,1.38525,1.38617,1.38525,1.38616,51400001.0
2005-10-03 17:13:00,1.38599,1.38635,1.38597,1.38624,28000000.0
2005-10-03 17:14:00,1.38593,1.38642,1.38593,1.38637,38000000.0
2005-10-03 17:15:00,1.38663,1.38669,1.38647,1.38647,25200000.0
2005-10-03 17:16:00,1.38646,1.38655,1.38631,1.38637,50400001.0
2005-10-03 17:17:00,1.38636,1.38665,1.38621,1.38665,31000000.0
2005-10-03 17:18:00,1.38677,1.38677,1.38638,1.38659,51600000.0
2005-10-03 17:19:00,1.38634,1.38679,1.38634,1.38663,24400000.0
2005-10-03 17:20:00,1.38649,1.38663,1.38627,1.38642,41800001.0
2005-10-03 17:21:00,1.38671,1.38685,1.3864,1.38667,66900000.0
2005-10-03 17:22:00,1.38654,1.3867,1.3863,1.3863,65800001.0
2005-10-03 17:23:00,1.38587,1.3861,1.38587,1.38607,25800000.0
2005-10-03 17:24:00,1.38595,1.38628,1.38582,1.38628,26000000.0
2005-10-03 17:25:00,1.38615,1.3865,1.38615,1.38634,38600000.0
2005-10-03 17:26:00,1.38606,1.38627,1.38597,1.38627,73800002.0
2005-10-03 17:27:00,1.38629,1.38634,1.386,1.386,32500000.0
2005-10-03 17:28:00,1.38657,1.38663,1.38631,1.38641,40000000.0
2005-10-03 17:29:00,1.38677,1.38705,1.38663,1.38698,51300001.0
2005-10-03 17:30:00,1.38697,1.38705,1.38657,1.38698,46600001.0
2005-10-03 17:31:00,1.38687,1.38698,1.38672,1.38684,32400000.0
2005-10-03 17:32:00,1.38665,1.38693,1.38665,1.38679,30200000.0
2005-10-03 17:33:00,1.38666,1.3868,1.38664,1.3867,45900000.0
2005-10-03 17:34:00,1.38669,1.38682,1.38658,1.38676,24600000.0
2005-10-03 17:35:00,1.38659,1.38659,1.38608,1.38622,27800000.0
2005-10-03 17:36:00,1.3861,1.38628,1.38589,1.38602,48900000.0
2005-10-03 17:37:00,1.38583,1.3859,1.38531,1.3859,38800000.0
2005-10-03 17:38:00,1.38558,1.38582,1.38521,1.38521,51600000.0
2005-10-03 17:39:00,1.38537,1.38544,1.38525,1.38544,17000000.0
2005-10-03 17:40:00,1.38523,1.38536,1.38513,1.38513,44000000.0
2005-10-03 17:41:00,1.38525,1.38537,1.38511,1.38519,44000000.0
2005-10-03 17:42:00,1.38521,1.38533,1.38486,1.38532,28400000.0
2005-10-03 17:43:00,1.38539,1.38544,1.38514,1.38534,39200000.0
2005-10-03 17:44:00,1.38526,1.38526,1.38516,1.3852,30600000.0
2005-10-03 17:45:00,1.38526,1.38527,1.38491,1.38527,34900000.0
2005-10-03 17:46:00,1.38543,1.38577,1.38543,1.38573,51900000.0
2005-10-03 17:47:00,1.38583,1.38617,1.38581,1.38611,49700000.0
2005-10-03 17:48:00,1.38617,1.38623,1.38583,1.38612,41400000.0
2005-10-03 17:49:00,1.38615,1.38615,1.3855,1.38594,40800001.0
2005-10-03 17:50:00,1.38615,1.38633,1.38607,1.3862,17000000.0
2005-10-03 17:51:00,1.38577,1.38603,1.38575,1.38575,27900000.0
2005-10-03 17:52:00,1.38606,1.38639,1.386,1.38639,22000000.0
2005-10-03 17:53:00,1.38634,1.38646,1.38616,1.38626,43300001.0
2005-10-03 17:54:00,1.38614,1.38642,1.38584,1.38629,48300000.0
2005-10-03 17:55:00,1.38679,1.38724,1.38644,1.38724,43000000.0
2005-10-03 17:56:00,1.38708,1.38762,1.38704,1.38747,26000000.0
2005-10-03 17:57:00,1.38749,1.38782,1.38741,1.3878,46400000.0
2005-10-03 17:58:00,1.38783,1.38813,1.38774,1.38813,52700000.0
2005-10-03 17:59:00,1.38803,1.38826,1.38779,1.38817,88200002.0
2005-10-03 18:00:00,1.38846,1.38852,1.3883,1.38852,62100001.0
2005-10-03 18:01:00,1.38865,1.38865,1.38826,1.38851,49200001.0
2005-10-03 18:02:00,1.38862,1.38885,1.38862,1.38882,25800000.0
2005-10-03 18:03:00,1.38855,1.3887,1.38835,1.38835,25000000.0
2005-10-03 18:04:00,1.38875,1.38909,1.38875,1.38903,43000000.0
2005-10-03 18:05:00,1.38902,1.38902,1.38855,1.38855,31300000.0
2005-10-03 18:06:00,1.38841,1.38867,1.38841,1.38851,39400000.0
2005-10-03 18:07:00,1.38889,1.389,1.3887,1.38883,34600000.0
2005-10-03 18:08:00,1.38866,1.38895,1.38866,1.38884,42600000.0
2005-10-03 18:09:00,1.38861,1.38874,1.38852,1.38861,35400000.0
2005-10-03 18:10:00,1.38861,1.38872,1.3885,1.38871,32800000.0
2005-10-03 18:11:00,1.38882,1.38896,1.38855,1.38872,29000000.0
2005-10-03 18:12:00,1.38878,1.38903,1.38865,1.38903,27200000.0
2005-10-03 18:13:00,1.38915,1.38935,1.38901,1.3893,45700000.0
2005-10-03 18:14:00,1.38875,1.3895,1.38875,1.38914,29800000.0
2005-10-03 18:15:00,1.38891,1.38891,1.3886,1.38875,51000001.0
2005-10-03 18:16:00,1.38883,1.38892,1.38871,1.38883,26300000.0
2005-10-03 18:17:00,1.38895,1.38912,1.38892,1.38892,57100000.0
2005-10-03 18:18:00,1.38898,1.38909,1.3888,1.38896,60600001.0
2005-10-03 18:19:00,1.38903,1.38903,1.38884,1.38889,33000000.0
2005-10-03 18:20:00,1.3889,1.38913,1.38888,1.38894,49200001.0
2005-10-03 18:21:00,1.389,1.389,1.38862,1.38862,32600000.0
2005-10-03 18:22:00,1.38854,1.3887,1.38847,1.38849,27800000.0
2005-10-03 18:23:00,1.38847,1.3886,1.38845,1.38849,27600000.0
2005-10-03 18:24:00,1.38834,1.38839,1.38809,1.38816,32200000.0
2005-10-03 18:25:00,1.38842,1.38861,1.38832,1.38849,31800000.0
2005-10-03 18:26:00,1.38845,1.38845,1.38823,1.38824,22000000.0
2005-10-03 18:27:00,1.38819,1.3883,1.38802,1.38818,30700000.0
2005-10-03 18:28:00,1.38776,1.38779,1.38769,1.38777,67000000.0
2005-10-03 18:29:00,1.38776,1.38795,1.3876,1.3877,39300000.0
2005-10-03 18:30:00,1.38743,1.38747,1.38727,1.38727,40000000.0
2005-10-03 18:31:00,1.38715,1.38724,1.38701,1.3872,27800000.0
2005-10-03 18:32:00,1.38724,1.3873,1.38708,1.3873,28200000.0
2005-10-03 18:33:00,1.38737,1.38737,1.387,1.38708,39600000.0
2005-10-03 18:34:00,1.38713,1.38713,1.38686,1.38694,40400000.0
2005-10-03 18:35:00,1.38682,1.38691,1.38665,1.38689,45000000.0
2005-10-03 18:36:00,1.38659,1.38676,1.38649,1.38651,57200001.0
2005-10-03 18:37:00,1.38673,1.38699,1.38673,1.38699,19800000.0
2005-10-03 18:38:00,1.38693,1.3873,1.38687,1.38729,35600000.0
2005-10-03 18:39:00,1.38711,1.38737,1.38711,1.38737,19400000.0
2005-10-03 18:40:00,1.38735,1.38748,1.3872,1.38724,22400000.0
2005-10-03 18:41:00,1.38727,1.38739,1.38725,1.38739,25800000.0
2005-10-03 18:42:00,1.38732,1.38753,1.38718,1.38753,47000000.0
2005-10-03 18:43:00,1.38752,1.3877,1.38738,1.38742,19400000.0
2005-10-03 18:44:00,1.38746,1.38746,1.38732,1.38732,35000000.0
2005-10-03 18:45:00,1.38747,1.38757,1.38726,1.38726,26000000.0
2005-10-03 18:46:00,1.38743,1.38744,1.38708,1.38708,25200000.0
2005-10-03 18:47:00,1.38728,1.38733,1.38723,1.38724,26800000.0
2005-10-03 18:48:00,1.38726,1.38756,1.38717,1.38741,33000000.0
2005-10-03 18:49:00,1.38743,1.38743,1.38691,1.38705,45800000.0
2005-10-03 18:50:00,1.3872,1.38739,1.3871,1.38732,35800000.0
2005-10-03 18:51:00,1.38729,1.38734,1.38712,1.38715,36800000.0
2005-10-03 18:52:00,1.38683,1.38713,1.38683,1.38693,50600000.0
2005-10-03 18:53:00,1.38698,1.38709,1.38692,1.38697,47700000.0
2005-10-03 18:54:00,1.3871,1.38713,1.3868,1.38713,32200000.0
2005-10-03 18:55:00,1.38692,1.38712,1.38685,1.38694,24400000.0
2005-10-03 18:56:00,1.38676,1.38708,1.38672,1.38672,46000000.0
2005-10-03 18:57:00,1.38708,1.38712,1.38703,1.38711,20400000.0
2005-10-03 18:58:00,1.3873,1.3873,1.3873,1.3873,41100000.0
2005-10-03 18:59:00,1.38718,1.38724,1.38685,1.38721,41100000.0
2005-10-03 19:00:00,1.38747,1.3876,1.38726,1.38753,30600000.0
2005-10-03 19:01:00,1.38765,1.38767,1.38732,1.38743,45600000.0
2005-10-03 19:02:00,1.38744,1.38755,1.38736,1.38751,30300000.0
2005-10-03 19:03:00,1.3874,1.38763,1.38727,1.38753,54700000.0
2005-10-03 19:04:00,1.38749,1.38771,1.38735,1.38756,48400000.0
2005-10-03 19:05:00,1.38756,1.38764,1.3874,1.38751,20400000.0
2005-10-03 19:06:00,1.38754,1.38754,1.38737,1.38746,40100000.0
2005-10-03 19:07:00,1.38741,1.38757,1.38729,1.38752,45100000.0
2005-10-03 19:08:00,1.38728,1.38756,1.38728,1.38749,45700000.0
2005-10-03 19:09:00,1.38782,1.38823,1.38767,1.38823,40000000.0
2005-10-03 19:10:00,1.38819,1.38839,1.38797,1.38797,44200000.0
2005-10-03 19:11:00,1.38839,1.38862,1.38839,1.38854,48600000.0
2005-10-03 19:12:00,1.38829,1.38859,1.38829,1.38842,35200000.0
2005-10-03 19:13:00,1.38821,1.38853,1.38821,1.38851,53800000.0
2005-10-03 19:14:00,1.38826,1.38857,1.38815,1.38857,35400000.0
2005-10-03 19:15:00,1.38853,1.38856,1.38828,1.38854,29400000.0
2005-10-03 19:16:00,1.38829,1.38856,1.38829,1.38846,37600000.0
2005-10-03 19:17:00,1.38864,1.38873,1.38849,1.38857,29800000.0
2005-10-03 19:18:00,1.38863,1.38863,1.38845,1.38858,32700000.0
2005-10-03 19:19:00,1.3886,1.3886,1.38804,1.38845,39800000.0
2005-10-03 19:20:00,1.38841,1.38851,1.38816,1.38839,51800000.0
2005-10-03 19:21:00,1.38828,1.38857,1.38828,1.38829,26200000.0
2005-10-03 19:22:00,1.3883,1.38832,1.38812,1.38815,24200000.0
2005-10-03 19:23:00,1.38786,1.38811,1.38758,1.38806,44600001.0
2005-10-03 19:24:00,1.38798,1.38798,1.38753,1.38777,37800000.0
2005-10-03 19:25:00,1.38777,1.38777,1.38722,1.38751,32100000.0
2005-10-03 19:26:00,1.3873,1.38746,1.38689,1.38701,30200000.0
2005-10-03 19:27:00,1.38696,1.38711,1.3867,1.38711,33800000.0
2005-10-03 19:28:00,1.38707,1.38731,1.38702,1.38714,76200000.0
2005-10-03 19:29:00,1.387,1.38713,1.3867,1.38712,33200000.0
2005-10-03 19:30:00,1.38714,1.38714,1.38694,1.38694,36000000.0
2005-10-03 19:31:00,1.38701,1.38701,1.38685,1.38693,58600000.0
2005-10-03 19:32:00,1.38686,1.3871,1.38679,1.38701,33200000.0
2005-10-03 19:33:00,1.38711,1.38714,1.38688,1.38708,35000000.0
2005-10-03 19:34:00,1.38705,1.38711,1.38688,1.38698,59200001.0
2005-10-03 19:35:00,1.387,1.38713,1.3867,1.38708,33800000.0
2005-10-03 19:36:00,1.38693,1.38713,1.38685,1.38701,25800000.0
2005-10-03 19:37:00,1.38704,1.38705,1.38667,1.38667,27000000.0
2005-10-03 19:38:00,1.38667,1.38704,1.38667,1.38677,27000000.0
2005-10-03 19:39:00,1.38686,1.38707,1.3867,1.3869,33600000.0
2005-10-03 19:40:00,1.38675,1.38692,1.38656,1.38666,42200000.0
2005-10-03 19:41:00,1.38663,1.38696,1.38656,1.38696,48200000.0
2005-10-03 19:42:00,1.38675,1.3871,1.38663,1.3871,47800000.0
2005-10-03 19:43:00,1.38707,1.38707,1.3867,1.38697,19800000.0
2005-10-03 19:44:00,1.38689,1.38714,1.38687,1.38714,44200001.0
2005-10-03 19:45:00,1.38704,1.38717,1.38704,1.38712,42000000.0
2005-10-03 19:46:00,1.38703,1.38706,1.38659,1.38659,39800000.0
2005-10-03 19:47:00,1.38698,1.38722,1.38694,1.38705,58000001.0
2005-10-03 19:48:00,1.38719,1.38725,1.38709,1.38721,37000000.0
2005-10-03 19:49:00,1.38715,1.38726,1.38706,1.38706,20800000.0
2005-10-03 19:50:00,1.38725,1.38725,1.38702,1.38713,54400000.0
2005-10-03 19:51:00,1.3869,1.38723,1.3869,1.38715,44100000.0
2005-10-03 19:52:00,1.38712,1.38728,1.38702,1.38715,25400000.0
2005-10-03 19:53:00,1.38707,1.38721,1.3869,1.38692,43100000.0
2005-10-03 19:54:00,1.38683,1.38701,1.38683,1.38696,26800000.0
2005-10-03 19:55:00,1.38691,1.38709,1.38691,1.387,33200000.0
2005-10-03 19:56:00,1.387,1.3871,1.38684,1.38703,41500000.0
2005-10-03 19:57:00,1.38706,1.38727,1.38703,1.38716,33900000.0
2005-10-03 19:58:00,1.38706,1.38727,1.38706,1.38711,24200000.0
2005-10-03 19:59:00,1.38726,1.38733,1.38716,1.38716,27200000.0
2005-10-03 20:00:00,1.38713,1.38755,1.38706,1.38706,43000000.0
2005-10-03 20:01:00,1.38743,1.38743,1.38711,1.38719,60200000.0
2005-10-03 20:02:00,1.38743,1.38749,1.38727,1.3874,41400000.0
2005-10-03 20:03:00,1.3875,1.3875,1.38723,1.3874,28200000.0
2005-10-03 20:04:00,1.38744,1.38747,1.387,1.38712,56200000.0
2005-10-03 20:05:00,1.38703,1.38716,1.38696,1.38696,42800000.0
2005-10-03 20:06:00,1.38711,1.38724,1.38703,1.38708,36400000.0
2005-10-03 20:07:00,1.38691,1.38695,1.38655,1.38687,19200000.0
2005-10-03 20:08:00,1.38697,1.38697,1.38664,1.38682,26300000.0
2005-10-03 20:09:00,1.38689,1.38694,1.38689,1.38692,28800000.0
2005-10-03 20:10:00,1.38652,1.38714,1.38652,1.38714,57000000.0
2005-10-03 20:11:00,1.38727,1.38727,1.38696,1.38702,22800000.0
2005-10-03 20:12:00,1.3872,1.38722,1.38665,1.38722,44800000.0
2005-10-03 20:13:00,1.38733,1.38735,1.38707,1.38735,35200000.0
2005-10-03 20:14:00,1.38748,1.38755,1.38699,1.38749,40000000.0
2005-10-03 20:15:00,1.38779,1.38779,1.38753,1.38765,35600000.0
2005-10-03 20:16:00,1.3875,1.38767,1.3873,1.3873,39000000.0
2005-10-03 20:17:00,1.38727,1.38744,1.38705,1.38742,46200000.0
2005-10-03 20:18:00,1.38735,1.3875,1.38721,1.38724,47900000.0
2005-10-03 20:19:00,1.38738,1.38738,1.38718,1.38733,40000000.0
2005-10-03 20:20:00,1.38733,1.38741,1.38711,1.38741,44800000.0
2005-10-03 20:21:00,1.38728,1.3874,1.38727,1.38733,38800000.0
2005-10-03 20:22:00,1.38739,1.38743,1.3873,1.3874,41100000.0
2005-10-03 20:23:00,1.38736,1.38742,1.38706,1.38726,47200000.0
2005-10-03 20:24:00,1.38737,1.38737,1.3871,1.38711,15600000.0
2005-10-03 20:25:00,1.38752,1.38755,1.38728,1.38728,39800000.0
2005-10-03 20:26:00,1.38751,1.38763,1.38722,1.38742,29000000.0
2005-10-03 20:27:00,1.38751,1.38762,1.38713,1.38736,39800000.0
2005-10-03 20:28:00,1.38727,1.38747,1.38725,1.3874,23000000.0
2005-10-03 20:29:00,1.38729,1.38741,1.38681,1.38737,71600001.0
2005-10-03 20:30:00,1.38761,1.3877,1.38741,1.3877,37100000.0
2005-10-03 20:31:00,1.38771,1.38797,1.38741,1.38797,29900000.0
2005-10-03 20:32:00,1.38772,1.38815,1.38741,1.38815,46600001.0
2005-10-03 20:33:00,1.3883,1.3883,1.38801,1.38818,48600001.0
2005-10-03 20:34:00,1.38803,1.38818,1.38793,1.38813,42200000.0
2005-10-03 20:35:00,1.38801,1.38801,1.38777,1.38779,36000000.0
2005-10-03 20:36:00,1.38813,1.38835,1.38787,1.38793,75800002.0
2005-10-03 20:37:00,1.38793,1.38812,1.38783,1.38797,50200001.0
2005-10-03 20:38:00,1.38824,1.38827,1.38798,1.38813,25400000.0
2005-10-03 20:39:00,1.38785,1.38798,1.38759,1.38796,40800000.0
2005-10-03 20:40:00,1.38808,1.38829,1.38789,1.38789,88700000.0
2005-10-03 20:41:00,1.38786,1.38808,1.38759,1.38808,67900000.0
2005-10-03 20:42:00,1.38803,1.38824,1.38771,1.3882,39800000.0
2005-10-03 20:43:00,1.38814,1.3883,1.38781,1.38781,32800000.0
2005-10-03 20:44:00,1.38811,1.38825,1.38788,1.38817,32200000.0
2005-10-03 20:45:00,1.38808,1.38843,1.38808,1.38824,35400000.0
2005-10-03 20:46:00,1.38855,1.38855,1.38842,1.38849,40600000.0
2005-10-03 20:47:00,1.3885,1.38853,1.38815,1.38832,45200000.0
2005-10-03 20:48:00,1.38816,1.38836,1.38797,1.38797,30200000.0
2005-10-03 20:49:00,1.38805,1.38834,1.38805,1.38834,30400000.0
2005-10-03 20:50:00,1.3883,1.38848,1.38822,1.38848,54300000.0
2005-10-03 20:51:00,1.38834,1.38857,1.38834,1.38849,24600000.0
2005-10-03 20:52:00,1.38851,1.38856,1.38838,1.38846,40400000.0
2005-10-03 20:53:00,1.38825,1.38842,1.38825,1.38834,37400000.0
2005-10-03 20:54:00,1.38798,1.38831,1.38798,1.38821,39000000.0
2005-10-03 20:55:00,1.38815,1.38837,1.38798,1.38831,29100000.0
2005-10-03 20:56:00,1.38811,1.38817,1.38799,1.38817,19600000.0
2005-10-03 20:57:00,1.38808,1.38808,1.38783,1.38786,35400000.0
2005-10-03 20:58:00,1.38799,1.38799,1.38777,1.38785,54600000.0
2005-10-03 20:59:00,1.38771,1.38776,1.38757,1.38767,54200000.0
2005-10-03 21:00:00,1.3875,1.3877,1.38726,1.38764,28400000.0
2005-10-03 21:01:00,1.38771,1.38799,1.38738,1.38738,21000000.0
2005-10-03 21:02:00,1.3878,1.38806,1.3875,1.38806,49200001.0
2005-10-03 21:03:00,1.38805,1.38814,1.38791,1.38791,33000000.0
2005-10-03 21:04:00,1.38794,1.38806,1.38784,1.38797,25600000.0
2005-10-03 21:05:00,1.38776,1.38812,1.38767,1.38778,54500001.0
2005-10-03 21:06:00,1.38784,1.38784,1.38759,1.38781,31600000.0
2005-10-03 21:07:00,1.38782,1.38782,1.3876,1.38779,31900000.0
2005-10-03 21:08:00,1.38774,1.38778,1.38765,1.38776,42200000.0
2005-10-03 21:09:00,1.3878,1.3878,1.38755,1.38768,30600000.0
2005-10-03 21:10:00,1.38766,1.38766,1.38731,1.38739,40000000.0
2005-10-03 21:11:00,1.38747,1.38769,1.38729,1.38752,27800000.0
2005-10-03 21:12:00,1.38768,1.38786,1.38763,1.38768,60700000.0
2005-10-03 21:13:00,1.38761,1.38777,1.38757,1.38757,45000000.0
2005-10-03 21:14:00,1.38755,1.38795,1.38754,1.38771,58500001.0
2005-10-03 21:15:00,1.38763,1.38781,1.38763,1.38773,40600000.0
2005-10-03 21:16:00,1.38738,1.3878,1.38738,1.3878,40000000.0
2005-10-03 21:17:00,1.38783,1.38802,1.38758,1.38758,44600000.0
2005-10-03 21:18:00,1.38794,1.38794,1.38714,1.38758,35400000.0
2005-10-03 21:19:00,1.38766,1.38766,1.38732,1.38737,23600000.0
2005-10-03 21:20:00,1.38748,1.38759,1.38738,1.3874,50400000.0
2005-10-03 21:21:00,1.3874,1.38766,1.3874,1.38746,40700000.0
2005-10-03 21:22:00,1.38694,1.38736,1.38694,1.38726,41600000.0
2005-10-03 21:23:00,1.38734,1.38756,1.38701,1.38701,50600000.0
2005-10-03 21:24:00,1.38744,1.38773,1.38729,1.3873,51200001.0
2005-10-03 21:25:00,1.38736,1.38761,1.38718,1.38718,47800000.0
2005-10-03 21:26:00,1.38735,1.38753,1.38726,1.38726,24200000.0
2005-10-03 21:27:00,1.38713,1.38729,1.38713,1.38719,28000000.0
2005-10-03 21:28:00,1.38699,1.38729,1.38699,1.38729,42200001.0
2005-10-03 21:29:00,1.38741,1.38741,1.38723,1.38726,23000000.0
2005-10-03 21:30:00,1.38727,1.38729,1.38712,1.38715,38600000.0
2005-10-03 21:31:00,1.38733,1.38738,1.38723,1.38728,28300000.0
2005-10-03 21:32:00,1.38726,1.3873,1.38715,1.38719,47200000.0
2005-10-03 21:33:00,1.38726,1.38732,1.387,1.38713,35200000.0
2005-10-03 21:34:00,1.38708,1.38708,1.38686,1.38701,37600000.0
2005-10-03 21:35:00,1.38707,1.3872,1.38678,1.3872,30800000.0
2005-10-03 21:36:00,1.38731,1.38731,1.38691,1.38723,31400000.0
2005-10-03 21:37:00,1.38723,1.38723,1.38708,1.38717,30000000.0
2005-10-03 21:38:00,1.3872,1.3872,1.38702,1.38712,16000000.0
2005-10-03 21:39:00,1.38689,1.38709,1.38689,1.38697,38200000.0
2005-10-03 21:40:00,1.38685,1.38714,1.38685,1.38702,20200000.0
2005-10-03 21:41:00,1.38698,1.38712,1.38687,1.38689,40400000.0
2005-10-03 21:42:00,1.38693,1.38711,1.38679,1.38679,40100000.0
2005-10-03 21:43:00,1.38707,1.38717,1.38697,1.38717,24800000.0
2005-10-03 21:44:00,1.38712,1.38716,1.38694,1.38698,30600000.0
2005-10-03 21:45:00,1.38702,1.38707,1.38696,1.38702,19600000.0
2005-10-03 21:46:00,1.38699,1.38714,1.38683,1.38693,44800000.0
2005-10-03 21:47:00,1.38692,1.38716,1.38692,1.38695,34600000.0
2005-10-03 21:48:00,1.3871,1.3871,1.38682,1.3869,34300000.0
2005-10-03 21:49:00,1.38697,1.38709,1.3869,1.38709,33800000.0
2005-10-03 21:50:00,1.38717,1.38717,1.38697,1.38708,52700000.0
2005-10-03 21:51:00,1.387,1.38724,1.387,1.38715,41300000.0
2005-10-03 21:52:00,1.38714,1.38734,1.38707,1.38724,40500000.0
2005-10-03 21:53:00,1.38719,1.38738,1.38709,1.38709,40500000.0
2005-10-03 21:54:00,1.38703,1.38729,1.38698,1.38725,48400000.0
2005-10-03 21:55:00,1.3874,1.38745,1.38725,1.38742,49700000.0
2005-10-03 21:56:00,1.38739,1.38745,1.38727,1.38735,26200000.0
2005-10-03 21:57:00,1.38737,1.3875,1.38701,1.38734,40700000.0
2005-10-03 21:58:00,1.38722,1.38733,1.38713,1.38713,43800000.0
2005-10-03 21:59:00,1.38722,1.38732,1.387,1.38714,40800000.0
2005-10-03 22:00:00,1.38726,1.3874,1.38724,1.3874,65200000.0
2005-10-03 22:01:00,1.38726,1.38745,1.38721,1.38727,57700000.0
2005-10-03 22:02:00,1.38736,1.38742,1.38723,1.38726,43000000.0
2005-10-03 22:03:00,1.3874,1.3874,1.38719,1.38737,23600000.0
2005-10-03 22:04:00,1.38726,1.38726,1.38697,1.38706,42200000.0
2005-10-03 22:05:00,1.38714,1.38715,1.38695,1.38714,31800000.0
2005-10-03 22:06:00,1.38721,1.38721,1.3868,1.3871,50300000.0
2005-10-03 22:07:00,1.38717,1.38741,1.38716,1.38732,27000000.0
2005-10-03 22:08:00,1.38708,1.3875,1.38708,1.38748,36400000.0
2005-10-03 22:09:00,1.38742,1.38752,1.38719,1.38736,33000000.0
2005-10-03 22:10:00,1.38742,1.38759,1.38733,1.38758,54200000.0
2005-10-03 22:11:00,1.38768,1.38809,1.38768,1.38777,23000000.0
2005-10-03 22:12:00,1.38785,1.38789,1.38768,1.38768,46600000.0
2005-10-03 22:13:00,1.38782,1.38795,1.38782,1.38788,30800000.0
2005-10-03 22:14:00,1.38777,1.38801,1.38737,1.38737,89900000.0
2005-10-03 22:15:00,1.38744,1.38759,1.38734,1.38744,40800000.0
2005-10-03 22:16:00,1.38749,1.38775,1.38749,1.38754,39500000.0
2005-10-03 22:17:00,1.38794,1.38812,1.3878,1.38803,25800000.0
2005-10-03 22:18:00,1.38814,1.38814,1.38792,1.38795,27600000.0
2005-10-03 22:19:00,1.38792,1.38809,1.38792,1.38798,22700000.0
2005-10-03 22:20:00,1.38804,1.38821,1.38786,1.38795,49400000.0
2005-10-03 22:21:00,1.38765,1.38775,1.38736,1.38758,25600000.0
2005-10-03 22:22:00,1.38764,1.3877,1.38748,1.38765,38200000.0
2005-10-03 22:23:00,1.38768,1.38768,1.38727,1.38727,36500000.0
2005-10-03 22:24:00,1.38744,1.38762,1.38728,1.38735,37600000.0
2005-10-03 22:25:00,1.3871,1.38721,1.38699,1.38717,37800000.0
2005-10-03 22:26:00,1.38697,1.38734,1.38697,1.38734,30200000.0
2005-10-03 22:27:00,1.38726,1.38738,1.38694,1.38726,30000000.0
2005-10-03 22:28:00,1.3871,1.38732,1.38707,1.3872,69400000.0
2005-10-03 22:29:00,1.38713,1.38723,1.38701,1.38723,28400000.0
2005-10-03 22:30:00,1.38735,1.38735,1.38717,1.38721,37800000.0
2005-10-03 22:31:00,1.38726,1.38726,1.38652,1.38704,27000000.0
2005-10-03 22:32:00,1.38694,1.38723,1.38694,1.38719,51200000.0
2005-10-03 22:33:00,1.3871,1.38723,1.38709,1.38723,46800000.0
2005-10-03 22:34:00,1.38721,1.38742,1.38708,1.38727,81800002.0
2005-10-03 22:35:00,1.38742,1.38749,1.3873,1.38738,38000000.0
2005-10-03 22:36:00,1.38761,1.38772,1.38704,1.38704,40800000.0
2005-10-03 22:37:00,1.38786,1.38787,1.38764,1.38766,31400000.0
2005-10-03 22:38:00,1.38758,1.38783,1.38758,1.38783,49400000.0
2005-10-03 22:39:00,1.38774,1.38774,1.3874,1.38762,47200000.0
2005-10-03 22:40:00,1.38777,1.38808,1.38753,1.38753,41800000.0
2005-10-03 22:41:00,1.38775,1.388,1.38772,1.38787,26600000.0
2005-10-03 22:42:00,1.38793,1.38801,1.38776,1.38788,32000000.0
2005-10-03 22:43:00,1.38797,1.38802,1.38781,1.38792,36300000.0
2005-10-03 22:44:00,1.3877,1.38807,1.38767,1.38807,56200001.0
2005-10-03 22:45:00,1.38808,1.38808,1.3879,1.38796,51800000.0
2005-10-03 22:46:00,1.38793,1.3881,1.38789,1.38789,33400000.0
2005-10-03 22:47:00,1.388,1.38826,1.388,1.38803,37600000.0
2005-10-03 22:48:00,1.38782,1.38819,1.38782,1.38806,35000000.0
2005-10-03 22:49:00,1.388,1.38815,1.38776,1.388,30000000.0
2005-10-03 22:50:00,1.38806,1.38814,1.38791,1.38791,37200000.0
2005-10-03 22:51:00,1.38809,1.38817,1.38799,1.38814,56400001.0
2005-10-03 22:52:00,1.38809,1.38811,1.38782,1.38784,41600001.0
2005-10-03 22:53:00,1.38807,1.38825,1.38783,1.38813,51200000.0
2005-10-03 22:54:00,1.38804,1.38817,1.38796,1.38799,19000000.0
2005-10-03 22:55:00,1.38826,1.38826,1.388,1.38806,23600000.0
2005-10-03 22:56:00,1.38829,1.38846,1.38816,1.38846,20800000.0
2005-10-03 22:57:00,1.38841,1.38854,1.38821,1.38821,45100000.0
2005-10-03 22:58:00,1.38853,1.38867,1.38849,1.38849,23400000.0
2005-10-03 22:59:00,1.38879,1.38884,1.38862,1.38883,51800000.0
2005-10-03 23:00:00,1.389,1.389,1.3888,1.3888,33200000.0
2005-10-03 23:01:00,1.3886,1.3888,1.3886,1.3886,33200000.0
2005-10-03 23:02:00,1.3888,1.3888,1.3886,1.3886,33200000.0
2005-10-03 23:04:00,1.3884,1.3884,1.3884,1.3884,33200000.0
2005-10-03 23:05:00,1.3886,1.3888,1.3886,1.3888,33200000.0
2005-10-03 23:06:00,1.389,1.3891,1.389,1.389,33200000.0
2005-10-03 23:07:00,1.3891,1.3891,1.3891,1.3891,33200000.0
2005-10-03 23:08:00,1.389,1.3891,1.389,1.389,33200000.0
2005-10-03 23:09:00,1.3893,1.3893,1.3893,1.3893,33200000.0
2005-10-03 23:10:00,1.3891,1.3898,1.3891,1.3898,33200000.0
2005-10-03 23:12:00,1.3897,1.3898,1.3897,1.3897,33200000.0
2005-10-03 23:13:00,1.3895,1.3898,1.3895,1.3898,33200000.0
2005-10-03 23:14:00,1.39,1.39,1.39,1.39,33200000.0
2005-10-03 23:15:00,1.39,1.39,1.3893,1.3896,33200000.0
2005-10-03 23:16:00,1.3898,1.3898,1.3898,1.3898,33200000.0
2005-10-03 23:17:00,1.39,1.3901,1.39,1.39,33200000.0
2005-10-03 23:18:00,1.3898,1.3901,1.3898,1.3901,33200000.0
2005-10-03 23:19:00,1.3903,1.3903,1.3901,1.3901,33200000.0
2005-10-03 23:20:00,1.39,1.3901,1.3897,1.3898,33200000.0
2005-10-03 23:21:00,1.39,1.39,1.39,1.39,33200000.0
2005-10-03 23:22:00,1.3898,1.39,1.3898,1.3898,33200000.0
2005-10-03 23:23:00,1.39,1.39,1.3898,1.3898,33200000.0
2005-10-03 23:24:00,1.39,1.39,1.39,1.39,33200000.0
2005-10-03 23:25:00,1.3898,1.3901,1.3897,1.3901,33200000.0
2005-10-03 23:27:00,1.38881,1.38911,1.38881,1.38911,33200000.0
2005-10-03 23:28:00,1.38896,1.389,1.38863,1.38863,43200000.0
2005-10-03 23:29:00,1.38888,1.38911,1.38872,1.38894,40000000.0
2005-10-03 23:30:00,1.38879,1.38892,1.38858,1.38867,37100000.0
2005-10-03 23:31:00,1.38883,1.3895,1.38883,1.3895,24800000.0
2005-10-03 23:32:00,1.38938,1.38959,1.38936,1.38959,32600000.0
2005-10-03 23:33:00,1.38937,1.38955,1.38937,1.38944,33000000.0
2005-10-03 23:34:00,1.38936,1.38944,1.38911,1.38922,50000000.0
2005-10-03 23:35:00,1.38948,1.38951,1.38931,1.3894,46600001.0
2005-10-03 23:36:00,1.38949,1.38955,1.38931,1.38931,20600000.0
2005-10-03 23:37:00,1.38946,1.38948,1.38939,1.38939,63200000.0
2005-10-03 23:38:00,1.38945,1.38954,1.38935,1.38947,44000000.0
2005-10-03 23:39:00,1.38929,1.38943,1.38925,1.38943,54700000.0
2005-10-03 23:40:00,1.38976,1.38978,1.38948,1.38948,30400000.0
2005-10-03 23:41:00,1.38944,1.38944,1.38902,1.38902,38800000.0
2005-10-03 23:42:00,1.38949,1.38951,1.38928,1.38942,35000000.0
2005-10-03 23:43:00,1.38943,1.38962,1.38912,1.38959,42300000.0
2005-10-03 23:44:00,1.38969,1.38969,1.38941,1.3895,54900000.0
2005-10-03 23:45:00,1.38937,1.3896,1.38917,1.3894,47200000.0
2005-10-03 23:46:00,1.38958,1.38958,1.38935,1.38945,43700000.0
2005-10-03 23:47:00,1.38938,1.38942,1.38915,1.3893,64200000.0
2005-10-03 23:48:00,1.3901,1.3901,1.3901,1.3901,59000000.0
2005-10-03 23:50:00,1.39,1.3901,1.39,1.39,59000000.0
2005-10-03 23:51:00,1.38937,1.38952,1.38933,1.38952,59000000.0
2005-10-03 23:52:00,1.3896,1.3896,1.38919,1.38945,32000000.0
2005-10-03 23:53:00,1.38962,1.38962,1.3893,1.38959,36600000.0
2005-10-03 23:54:00,1.38962,1.38962,1.38856,1.38856,37200000.0
2005-10-03 23:55:00,1.38923,1.38962,1.38923,1.38962,42000000.0
2005-10-03 23:56:00,1.38965,1.38965,1.38927,1.38947,26800000.0
2005-10-03 23:57:00,1.38938,1.38946,1.38926,1.38928,39400000.0
2005-10-03 23:58:00,1.3892,1.38962,1.38904,1.38962,36400000.0
2005-10-03 23:59:00,1.38963,1.38963,1.3893,1.38935,41000000.0
2005-10-04 00:00:00,1.38947,1.38952,1.38924,1.38939,40200000.0
2005-10-04 00:01:00,1.38951,1.38964,1.38933,1.38964,44400000.0
2005-10-04 00:02:00,1.38963,1.38963,1.38907,1.38947,78100000.0
2005-10-04 00:03:00,1.38939,1.38946,1.38925,1.3894,43800000.0
2005-10-04 00:04:00,1.38918,1.38937,1.38917,1.38937,45600000.0
2005-10-04 00:05:00,1.38955,1.38963,1.3894,1.3894,31600000.0
2005-10-04 00:06:00,1.38951,1.38976,1.38951,1.38972,50800000.0
2005-10-04 00:07:00,1.3897,1.3897,1.38937,1.38947,30400000.0
2005-10-04 00:10:00,1.38948,1.38955,1.38935,1.38945,23000000.0
2005-10-04 00:11:00,1.38943,1.38943,1.38916,1.38924,33000000.0
2005-10-04 00:12:00,1.3894,1.3894,1.38917,1.38917,35800000.0
2005-10-04 00:13:00,1.3893,1.3893,1.38878,1.38911,38800000.0
2005-10-04 00:14:00,1.38907,1.38921,1.38894,1.38919,41800000.0
2005-10-04 00:15:00,1.38906,1.38921,1.38906,1.38906,23400000.0
2005-10-04 00:16:00,1.38919,1.38932,1.3891,1.38914,38800000.0
2005-10-04 00:17:00,1.38912,1.38932,1.38912,1.38932,32800000.0
2005-10-04 00:18:00,1.38936,1.38952,1.38924,1.38924,33000000.0
2005-10-04 00:19:00,1.38937,1.38943,1.38931,1.3894,28200000.0
2005-10-04 00:20:00,1.38947,1.3895,1.38907,1.38907,31000000.0
2005-10-04 00:21:00,1.38937,1.38947,1.38929,1.38937,25600000.0
2005-10-04 00:22:00,1.3893,1.38952,1.3893,1.38949,23000000.0
2005-10-04 00:23:00,1.38943,1.38949,1.3889,1.38925,56200000.0
2005-10-04 00:25:00,1.38916,1.38938,1.38907,1.38928,60600001.0
2005-10-04 00:26:00,1.38934,1.3894,1.3892,1.38937,44800000.0
2005-10-04 00:27:00,1.38951,1.38951,1.38929,1.38932,57800000.0
2005-10-04 00:28:00,1.38943,1.38954,1.38931,1.38935,46600000.0
2005-10-04 00:29:00,1.38931,1.38949,1.38919,1.38921,39600000.0
2005-10-04 00:30:00,1.38892,1.38935,1.38892,1.38927,41200000.0
2005-10-04 00:31:00,1.38925,1.38925,1.38908,1.38909,24000000.0
2005-10-04 00:32:00,1.38896,1.38937,1.38896,1.38915,29500000.0
2005-10-04 00:33:00,1.38941,1.38941,1.38886,1.38886,25300000.0
2005-10-04 00:34:00,1.38874,1.38905,1.38874,1.38882,40400000.0
2005-10-04 00:35:00,1.38926,1.38926,1.38906,1.38921,45900000.0
2005-10-04 00:36:00,1.3894,1.3894,1.38907,1.38907,33000000.0
2005-10-04 00:37:00,1.38915,1.38919,1.389,1.389,37700000.0
2005-10-04 00:38:00,1.389,1.389,1.38841,1.38844,48800000.0
2005-10-04 00:39:00,1.38848,1.38849,1.38816,1.38827,51800000.0
2005-10-04 00:40:00,1.38833,1.38864,1.38833,1.38864,28000000.0
2005-10-04 00:41:00,1.38862,1.38869,1.38839,1.3886,37200000.0
2005-10-04 00:42:00,1.38871,1.38889,1.3887,1.38884,34100000.0
2005-10-04 00:43:00,1.38837,1.3887,1.38808,1.3887,27700000.0
2005-10-04 00:44:00,1.38879,1.38879,1.38861,1.38861,28000000.0
2005-10-04 00:45:00,1.3886,1.38861,1.38841,1.38848,35200000.0
2005-10-04 00:46:00,1.38856,1.38864,1.38846,1.38859,27600000.0
2005-10-04 00:47:00,1.38843,1.38843,1.3882,1.38822,33700000.0
2005-10-04 00:48:00,1.3879,1.38831,1.3879,1.38813,26100000.0
2005-10-04 00:49:00,1.38821,1.38824,1.38793,1.38817,46200000.0
2005-10-04 00:50:00,1.38821,1.38838,1.38811,1.38831,24200000.0
2005-10-04 00:51:00,1.38826,1.38834,1.38808,1.3882,43000000.0
2005-10-04 00:52:00,1.38807,1.38821,1.38798,1.38814,27500000.0
2005-10-04 00:53:00,1.38801,1.38825,1.38801,1.38825,44600000.0
2005-10-04 00:54:00,1.38793,1.38836,1.38793,1.38825,18200000.0
2005-10-04 00:55:00,1.38821,1.38825,1.38783,1.38825,55400001.0
2005-10-04 00:56:00,1.38836,1.38859,1.38836,1.38854,40400000.0
2005-10-04 00:57:00,1.38874,1.38887,1.38857,1.38857,42200001.0
2005-10-04 00:58:00,1.38877,1.38877,1.38823,1.38834,27800000.0
2005-10-04 00:59:00,1.38861,1.38877,1.38842,1.38877,26800000.0
2005-10-04 01:00:00,1.38867,1.38872,1.38843,1.38857,27000000.0
2005-10-04 01:01:00,1.38907,1.38922,1.38765,1.38765,28000000.0
2005-10-04 01:02:00,1.38802,1.38906,1.38802,1.38875,47000000.0
2005-10-04 01:03:00,1.38918,1.38918,1.3889,1.38908,37800000.0
2005-10-04 01:04:00,1.38915,1.38931,1.38915,1.38922,38700000.0
2005-10-04 01:05:00,1.38928,1.38947,1.38924,1.38925,41800001.0
2005-10-04 01:06:00,1.38949,1.38959,1.38933,1.38959,66800000.0
2005-10-04 01:07:00,1.38948,1.38956,1.38921,1.38935,25600000.0
2005-10-04 01:08:00,1.38944,1.38949,1.38906,1.38906,43500000.0
2005-10-04 01:09:00,1.38934,1.38934,1.38906,1.38924,29200000.0
2005-10-04 01:10:00,1.38917,1.38923,1.38884,1.38896,40200000.0
2005-10-04 01:11:00,1.38889,1.38909,1.38884,1.38909,18400000.0
2005-10-04 01:12:00,1.38886,1.38901,1.38856,1.38886,58100000.0
2005-10-04 01:13:00,1.38907,1.38914,1.38883,1.38914,34600000.0
2005-10-04 01:14:00,1.38891,1.38906,1.38872,1.38892,43600000.0
2005-10-04 01:15:00,1.38897,1.38901,1.38868,1.38894,25400000.0
2005-10-04 01:16:00,1.38877,1.38904,1.3887,1.38893,54700000.0
2005-10-04 01:17:00,1.38899,1.38899,1.38874,1.3889,40000000.0
2005-10-04 01:18:00,1.38889,1.38907,1.38865,1.38896,26800000.0
2005-10-04 01:19:00,1.38879,1.38892,1.38872,1.3888,29200000.0
2005-10-04 01:20:00,1.38883,1.38895,1.38832,1.38895,37400000.0
2005-10-04 01:21:00,1.38875,1.38909,1.38875,1.38897,45000000.0
2005-10-04 01:22:00,1.38908,1.38926,1.38902,1.38913,57200001.0
2005-10-04 01:23:00,1.38906,1.38914,1.38884,1.38884,42200000.0
2005-10-04 01:24:00,1.3891,1.38916,1.38895,1.38905,33000000.0
2005-10-04 01:25:00,1.38889,1.38907,1.38867,1.38894,45600000.0
2005-10-04 01:26:00,1.38883,1.38901,1.38878,1.389,19400000.0
2005-10-04 01:27:00,1.38904,1.38908,1.38887,1.38908,42400000.0
2005-10-04 01:28:00,1.38893,1.38908,1.38868,1.38901,30600000.0
2005-10-04 01:29:00,1.38923,1.38923,1.389,1.38906,21400000.0
2005-10-04 01:30:00,1.38909,1.38909,1.38861,1.38891,48700000.0
2005-10-04 01:31:00,1.38888,1.38908,1.3888,1.38908,47000000.0
2005-10-04 01:32:00,1.38899,1.38902,1.38873,1.38877,39600000.0
2005-10-04 01:33:00,1.38881,1.38892,1.38873,1.38892,25600000.0
2005-10-04 01:34:00,1.38889,1.38897,1.38847,1.38888,42400000.0
2005-10-04 01:35:00,1.38881,1.38894,1.38854,1.38854,44200000.0
2005-10-04 01:36:00,1.38879,1.38913,1.38879,1.38906,40000000.0
2005-10-04 01:37:00,1.38923,1.38934,1.38896,1.38931,32600000.0
2005-10-04 01:38:00,1.38944,1.38996,1.38944,1.38996,32900000.0
2005-10-04 01:39:00,1.38978,1.3899,1.38924,1.38945,55100000.0
2005-10-04 01:40:00,1.38945,1.38969,1.38942,1.38966,52900000.0
2005-10-04 01:41:00,1.38964,1.38993,1.38958,1.38979,48100000.0
2005-10-04 01:42:00,1.39011,1.39037,1.38999,1.39024,36600000.0
2005-10-04 01:43:00,1.39012,1.39022,1.38963,1.39006,28000000.0
2005-10-04 01:44:00,1.39021,1.39026,1.38985,1.39017,59600002.0
2005-10-04 01:45:00,1.39004,1.39022,1.38994,1.39009,56400000.0
2005-10-04 01:46:00,1.38986,1.39001,1.38958,1.38968,46000000.0
2005-10-04 01:47:00,1.38961,1.38988,1.38956,1.38964,22800000.0
2005-10-04 01:48:00,1.38951,1.38952,1.38876,1.38876,33600000.0
2005-10-04 01:49:00,1.38917,1.38931,1.38869,1.38914,34400000.0
2005-10-04 01:50:00,1.38912,1.38923,1.38876,1.38914,40400001.0
2005-10-04 01:51:00,1.38908,1.38911,1.38898,1.38901,27800000.0
2005-10-04 01:52:00,1.38941,1.38941,1.38913,1.38913,44000001.0
2005-10-04 01:53:00,1.38938,1.38956,1.38933,1.38948,54800000.0
2005-10-04 01:54:00,1.38956,1.38958,1.38941,1.38941,41300000.0
2005-10-04 01:55:00,1.38935,1.38966,1.38934,1.38934,30600000.0
2005-10-04 01:56:00,1.38946,1.38956,1.38924,1.38924,52200000.0
2005-10-04 01:57:00,1.38924,1.38932,1.38915,1.38922,44200000.0
2005-10-04 01:58:00,1.38923,1.38937,1.38891,1.38904,42500000.0
2005-10-04 01:59:00,1.38954,1.38974,1.38954,1.38968,61400000.0
2005-10-04 02:00:00,1.38953,1.38993,1.38953,1.3897,28000000.0
2005-10-04 02:01:00,1.38957,1.38957,1.38932,1.38942,54400000.0
2005-10-04 02:02:00,1.3894,1.38987,1.3894,1.38987,106600000.0
2005-10-04 02:03:00,1.39002,1.39019,1.38986,1.38986,59600000.0
2005-10-04 02:04:00,1.38967,1.3897,1.38942,1.38942,54800000.0
2005-10-04 02:05:00,1.38926,1.38926,1.38906,1.38911,83800000.0
2005-10-04 02:06:00,1.38913,1.38931,1.38892,1.38931,88600000.0
2005-10-04 02:07:00,1.38947,1.38957,1.38913,1.38941,208400000.0
2005-10-04 02:08:00,1.38942,1.38951,1.38942,1.38951,66900000.0
2005-10-04 02:09:00,1.38951,1.38984,1.38937,1.38976,208800001.0
2005-10-04 02:10:00,1.38964,1.3899,1.38948,1.38948,119500000.0
2005-10-04 02:11:00,1.38923,1.38936,1.38923,1.38933,33700000.0
2005-10-04 02:12:00,1.38935,1.38966,1.38935,1.38966,66300001.0
2005-10-04 02:13:00,1.38987,1.39003,1.38987,1.38991,34400000.0
2005-10-04 02:14:00,1.3899,1.38999,1.3897,1.38984,169900000.0
2005-10-04 02:15:00,1.38994,1.39014,1.38987,1.38989,226700000.0
2005-10-04 02:16:00,1.3901,1.39022,1.38997,1.39022,47900000.0
2005-10-04 02:17:00,1.39002,1.39045,1.38985,1.38999,215000003.0
2005-10-04 02:18:00,1.39009,1.39039,1.38969,1.39018,39800000.0
2005-10-04 02:19:00,1.39025,1.39025,1.3898,1.39,47600001.0
2005-10-04 02:20:00,1.39023,1.39044,1.39006,1.39027,41700000.0
2005-10-04 02:21:00,1.39009,1.39039,1.39009,1.39027,46600000.0
2005-10-04 02:22:00,1.38979,1.38991,1.38979,1.38991,30600000.0
2005-10-04 02:23:00,1.39014,1.39019,1.3899,1.3899,25000000.0
2005-10-04 02:24:00,1.38969,1.38989,1.38966,1.38989,37800000.0
2005-10-04 02:25:00,1.38971,1.38973,1.38947,1.38956,138400003.0
2005-10-04 02:26:00,1.38959,1.39017,1.38959,1.38993,90800000.0
2005-10-04 02:27:00,1.38979,1.38985,1.38969,1.38974,52200000.0
2005-10-04 02:28:00,1.38975,1.38985,1.38971,1.38978,35600000.0
2005-10-04 02:29:00,1.39002,1.39002,1.38974,1.38997,45800000.0
2005-10-04 02:30:00,1.39023,1.39023,1.38994,1.39014,23400000.0
2005-10-04 02:31:00,1.39007,1.3901,1.38991,1.38991,51400000.0
2005-10-04 02:32:00,1.3902,1.39024,1.39004,1.39007,34700000.0
2005-10-04 02:33:00,1.38978,1.38994,1.38971,1.38984,181400000.0
2005-10-04 02:34:00,1.39028,1.39028,1.39003,1.39017,50500000.0
2005-10-04 02:35:00,1.39021,1.39031,1.38985,1.38988,64100000.0
2005-10-04 02:36:00,1.39024,1.39036,1.39016,1.39024,36200001.0
2005-10-04 02:37:00,1.3897,1.38977,1.38947,1.38947,101800000.0
2005-10-04 02:38:00,1.38958,1.38978,1.38958,1.38978,29100000.0
2005-10-04 02:39:00,1.38987,1.38987,1.3897,1.38982,55400001.0
2005-10-04 02:40:00,1.38992,1.39004,1.38987,1.38992,41400000.0
2005-10-04 02:41:00,1.39005,1.39027,1.39005,1.39012,26300000.0
2005-10-04 02:42:00,1.3902,1.3902,1.39007,1.39007,40600000.0
2005-10-04 02:43:00,1.38988,1.38988,1.38938,1.38948,39800000.0
2005-10-04 02:44:00,1.38937,1.38969,1.38937,1.38969,20000000.0
2005-10-04 02:45:00,1.38925,1.38945,1.38919,1.38937,39600000.0
2005-10-04 02:46:00,1.38919,1.38919,1.38894,1.38895,182000001.0
2005-10-04 02:47:00,1.38947,1.39002,1.38911,1.38967,228000000.0
2005-10-04 02:48:00,1.38955,1.38955,1.38905,1.38914,99600000.0
2005-10-04 02:49:00,1.38892,1.38903,1.38856,1.3886,62000000.0
2005-10-04 02:50:00,1.38893,1.3891,1.38861,1.38894,105800001.0
2005-10-04 02:51:00,1.38855,1.38855,1.38823,1.38834,77400000.0
2005-10-04 02:52:00,1.38834,1.38839,1.38814,1.38835,32200000.0
2005-10-04 02:53:00,1.38839,1.38839,1.3879,1.388,24400000.0
2005-10-04 02:54:00,1.38805,1.3882,1.38786,1.38786,34800000.0
2005-10-04 02:55:00,1.38785,1.38793,1.3875,1.38765,44100000.0
2005-10-04 02:56:00,1.38748,1.38759,1.38748,1.38756,48800000.0
2005-10-04 02:57:00,1.38753,1.38753,1.38725,1.38725,45300000.0
2005-10-04 02:58:00,1.38718,1.38724,1.38701,1.38701,56800000.0
2005-10-04 02:59:00,1.38695,1.38719,1.38692,1.38713,53000000.0
2005-10-04 03:00:00,1.38694,1.38694,1.38669,1.38678,176300001.0
2005-10-04 03:01:00,1.38696,1.3871,1.38694,1.3871,57000000.0
2005-10-04 03:02:00,1.38717,1.38721,1.38707,1.38713,48300000.0
2005-10-04 03:03:00,1.38713,1.38722,1.3871,1.38722,66800001.0
2005-10-04 03:04:00,1.38717,1.38752,1.38678,1.38678,47800000.0
2005-10-04 03:05:00,1.3869,1.38703,1.38686,1.387,35000000.0
2005-10-04 03:06:00,1.38709,1.38709,1.3869,1.38708,57700000.0
2005-10-04 03:07:00,1.38685,1.38733,1.38673,1.38702,105200000.0
2005-10-04 03:08:00,1.38692,1.38692,1.38639,1.38655,60200000.0
2005-10-04 03:09:00,1.3869,1.3869,1.38646,1.38685,34700000.0
2005-10-04 03:10:00,1.38636,1.38672,1.38633,1.38659,25600000.0
2005-10-04 03:11:00,1.38619,1.3863,1.38606,1.38626,39800000.0
2005-10-04 03:12:00,1.3864,1.38669,1.38616,1.38634,32800000.0
2005-10-04 03:13:00,1.386,1.38655,1.386,1.38624,57000000.0
2005-10-04 03:14:00,1.38598,1.38618,1.38573,1.38608,93900000.0
2005-10-04 03:15:00,1.38587,1.38634,1.38587,1.3862,30000000.0
2005-10-04 03:16:00,1.38613,1.38627,1.38585,1.38624,38500000.0
2005-10-04 03:17:00,1.38627,1.38657,1.38596,1.38657,58600000.0
2005-10-04 03:18:00,1.38643,1.3865,1.38615,1.3865,32600000.0
2005-10-04 03:19:00,1.3865,1.38657,1.38628,1.38637,30800000.0
2005-10-04 03:20:00,1.38594,1.38652,1.38592,1.38652,40800000.0
2005-10-04 03:21:00,1.38628,1.38628,1.3861,1.38613,40200000.0
2005-10-04 03:22:00,1.38609,1.38609,1.38587,1.38589,50300000.0
2005-10-04 03:23:00,1.38588,1.38597,1.38579,1.38597,59500000.0
2005-10-04 03:24:00,1.38606,1.38613,1.38597,1.38613,41800000.0
2005-10-04 03:25:00,1.38649,1.38649,1.38595,1.38604,30800000.0
2005-10-04 03:26:00,1.38592,1.38595,1.38579,1.38582,136700001.0
2005-10-04 03:27:00,1.38584,1.38601,1.38578,1.38601,101200001.0
2005-10-04 03:28:00,1.38603,1.38607,1.38597,1.38603,42200000.0
2005-10-04 03:29:00,1.38603,1.38608,1.386,1.38605,47000000.0
2005-10-04 03:30:00,1.38602,1.38611,1.38562,1.38611,60600000.0
2005-10-04 03:31:00,1.3861,1.38644,1.3861,1.38644,27700000.0
2005-10-04 03:32:00,1.38647,1.38669,1.38641,1.38641,36600000.0
2005-10-04 03:33:00,1.38624,1.38635,1.38624,1.38631,27600000.0
2005-10-04 03:34:00,1.38654,1.38675,1.38631,1.38631,28200000.0
2005-10-04 03:35:00,1.38626,1.38626,1.38606,1.38625,62800000.0
2005-10-04 03:36:00,1.38643,1.38684,1.38623,1.38682,35400000.0
2005-10-04 03:37:00,1.38667,1.38667,1.38631,1.38652,27800000.0
2005-10-04 03:38:00,1.38657,1.3867,1.3864,1.3866,38600000.0
2005-10-04 03:39:00,1.38622,1.38622,1.38599,1.38599,74400000.0
2005-10-04 03:40:00,1.38596,1.38651,1.38594,1.38636,169600003.0
2005-10-04 03:41:00,1.38635,1.38646,1.38614,1.38633,74000000.0
2005-10-04 03:42:00,1.38621,1.38629,1.38613,1.38628,78700000.0
2005-10-04 03:43:00,1.38632,1.38646,1.38632,1.38646,31300000.0
2005-10-04 03:44:00,1.38639,1.38698,1.38639,1.38683,55800001.0
2005-10-04 03:45:00,1.38674,1.38712,1.38674,1.38712,49800000.0
2005-10-04 03:46:00,1.38686,1.38705,1.38672,1.38672,56900000.0
2005-10-04 03:47:00,1.38726,1.38739,1.38725,1.38725,35900000.0
2005-10-04 03:48:00,1.38708,1.38708,1.38668,1.38676,23400000.0
2005-10-04 03:49:00,1.38691,1.38696,1.38677,1.38677,49800000.0
2005-10-04 03:50:00,1.38699,1.38706,1.38665,1.38665,102700000.0
2005-10-04 03:51:00,1.38688,1.38698,1.38687,1.38687,40000000.0
2005-10-04 03:52:00,1.38693,1.38693,1.3865,1.3867,97200001.0
2005-10-04 03:53:00,1.3867,1.3868,1.38654,1.3866,90600000.0
2005-10-04 03:54:00,1.38656,1.38698,1.38656,1.3866,32400000.0
2005-10-04 03:55:00,1.38698,1.3871,1.38683,1.38709,34400000.0
2005-10-04 03:56:00,1.38709,1.38721,1.38706,1.38706,14000000.0
2005-10-04 03:57:00,1.38657,1.38671,1.38652,1.38663,163400000.0
2005-10-04 03:58:00,1.38655,1.38736,1.38629,1.38638,247900002.0
2005-10-04 03:59:00,1.38681,1.38709,1.38678,1.38694,151900002.0
2005-10-04 04:00:00,1.38686,1.38688,1.38668,1.38669,85200001.0
2005-10-04 04:01:00,1.38678,1.38703,1.38666,1.38701,121800000.0
2005-10-04 04:02:00,1.38693,1.38694,1.38662,1.38666,135300000.0
2005-10-04 04:03:00,1.3868,1.38689,1.38662,1.38689,89400000.0
2005-10-04 04:04:00,1.38675,1.38681,1.38668,1.38675,122300000.0
2005-10-04 04:05:00,1.38665,1.38753,1.38665,1.3873,212100000.0
2005-10-04 04:06:00,1.38674,1.38718,1.38671,1.38685,110900000.0
2005-10-04 04:07:00,1.38726,1.38744,1.38709,1.38709,136800000.0
2005-10-04 04:08:00,1.3873,1.38732,1.38717,1.38732,15800000.0
2005-10-04 04:09:00,1.38749,1.38749,1.38726,1.38744,29200000.0
2005-10-04 04:10:00,1.3873,1.3873,1.38702,1.38719,95000000.0
2005-10-04 04:11:00,1.38732,1.38752,1.3871,1.38719,37500000.0
2005-10-04 04:12:00,1.38703,1.38703,1.38683,1.38686,63800000.0
2005-10-04 04:13:00,1.38696,1.38706,1.38687,1.38694,66800000.0
2005-10-04 04:14:00,1.3871,1.38713,1.38705,1.38712,104000000.0
2005-10-04 04:15:00,1.38712,1.38744,1.3871,1.38729,85400000.0
2005-10-04 04:16:00,1.38718,1.38722,1.38689,1.38699,86800001.0
2005-10-04 04:17:00,1.38707,1.38711,1.38698,1.387,38600000.0
2005-10-04 04:18:00,1.38709,1.38739,1.38708,1.38718,136600000.0
2005-10-04 04:19:00,1.38717,1.38724,1.38714,1.38722,67800000.0
2005-10-04 04:20:00,1.38717,1.38732,1.38707,1.38707,167400000.0
2005-10-04 04:21:00,1.38709,1.38728,1.38709,1.38718,46900000.0
2005-10-04 04:22:00,1.38724,1.38761,1.38719,1.38761,46200000.0
2005-10-04 04:23:00,1.38722,1.3873,1.38722,1.38729,21600000.0
2005-10-04 04:24:00,1.38727,1.3873,1.38717,1.38725,140600000.0
2005-10-04 04:25:00,1.38719,1.38775,1.38712,1.38756,201700001.0
2005-10-04 04:26:00,1.38754,1.38756,1.38727,1.3874,123800001.0
2005-10-04 04:27:00,1.38741,1.38742,1.38713,1.38721,46800000.0
2005-10-04 04:28:00,1.38727,1.38732,1.38722,1.38722,55200000.0
2005-10-04 04:29:00,1.38718,1.38773,1.38718,1.38749,59000000.0
2005-10-04 04:30:00,1.3871,1.38756,1.3871,1.38724,97200000.0
2005-10-04 04:31:00,1.38709,1.38722,1.38693,1.38722,35000000.0
2005-10-04 04:32:00,1.38729,1.3873,1.3872,1.3873,33600000.0
2005-10-04 04:33:00,1.38742,1.38742,1.38715,1.38715,55400000.0
2005-10-04 04:34:00,1.38715,1.38723,1.3871,1.38713,45900000.0
2005-10-04 04:35:00,1.387,1.38713,1.38698,1.38698,36400000.0
2005-10-04 04:36:00,1.38732,1.38736,1.38661,1.38722,184700000.0
2005-10-04 04:37:00,1.38709,1.38736,1.38681,1.38705,131200001.0
2005-10-04 04:38:00,1.38703,1.38707,1.38696,1.38706,53600000.0
2005-10-04 04:39:00,1.38691,1.38702,1.38684,1.38684,66700000.0
2005-10-04 04:40:00,1.38683,1.38738,1.38683,1.38738,44400001.0
2005-10-04 04:41:00,1.38722,1.38759,1.38722,1.38731,44400000.0
2005-10-04 04:42:00,1.38703,1.38725,1.38695,1.38717,60600001.0
2005-10-04 04:43:00,1.387,1.387,1.38675,1.38681,71700000.0
2005-10-04 04:44:00,1.38678,1.38731,1.38676,1.38731,45000000.0
2005-10-04 04:45:00,1.3873,1.38735,1.38695,1.38715,54400000.0
2005-10-04 04:46:00,1.38698,1.3871,1.38697,1.38697,45400000.0
2005-10-04 04:47:00,1.38689,1.38743,1.38679,1.38743,84400000.0
2005-10-04 04:48:00,1.38729,1.38774,1.38729,1.38757,70400001.0
2005-10-04 04:49:00,1.3873,1.3873,1.3867,1.38671,81300000.0
2005-10-04 04:50:00,1.38714,1.3873,1.38702,1.38706,47000000.0
2005-10-04 04:51:00,1.38673,1.3868,1.38673,1.3868,46100000.0
2005-10-04 04:52:00,1.38685,1.3874,1.38685,1.38713,71000000.0
2005-10-04 04:53:00,1.38712,1.38745,1.3871,1.38711,64000002.0
2005-10-04 04:54:00,1.38701,1.38733,1.38701,1.38704,60200000.0
2005-10-04 04:55:00,1.38739,1.38741,1.38707,1.38741,30400000.0
2005-10-04 04:56:00,1.38715,1.38735,1.38713,1.3872,37500000.0
2005-10-04 04:57:00,1.38702,1.38756,1.38702,1.38713,42800000.0
2005-10-04 04:58:00,1.38722,1.38764,1.38722,1.38746,26600000.0
2005-10-04 04:59:00,1.38738,1.38765,1.3872,1.38742,101300000.0
2005-10-04 05:00:00,1.38792,1.38807,1.38787,1.38787,23000000.0
2005-10-04 05:01:00,1.38765,1.38798,1.38765,1.38798,25000000.0
2005-10-04 05:02:00,1.38791,1.38798,1.38767,1.38785,22200000.0
2005-10-04 05:03:00,1.38766,1.38797,1.38766,1.38784,127000000.0
2005-10-04 05:04:00,1.3879,1.38798,1.38788,1.38797,234000001.0
2005-10-04 05:05:00,1.38826,1.38844,1.38825,1.38841,164300000.0
2005-10-04 05:06:00,1.38887,1.38935,1.38887,1.38919,167500000.0
2005-10-04 05:07:00,1.38918,1.38963,1.38917,1.38931,267600000.0
2005-10-04 05:08:00,1.38966,1.3897,1.38944,1.38953,300000000.0
2005-10-04 05:09:00,1.38947,1.38986,1.38946,1.38947,214000001.0
2005-10-04 05:10:00,1.38943,1.38943,1.38922,1.38942,238900001.0
2005-10-04 05:11:00,1.38946,1.38963,1.38946,1.38959,133500000.0
2005-10-04 05:12:00,1.38964,1.38971,1.38963,1.38967,155100001.0
2005-10-04 05:13:00,1.38966,1.38976,1.38943,1.38963,162800001.0
2005-10-04 05:14:00,1.38958,1.38967,1.38951,1.38957,211600000.0
2005-10-04 05:15:00,1.38968,1.38977,1.38957,1.38965,44800000.0
2005-10-04 05:16:00,1.38952,1.38965,1.38946,1.38958,203400000.0
2005-10-04 05:17:00,1.38975,1.3899,1.3896,1.3899,164700000.0
2005-10-04 05:18:00,1.38981,1.38986,1.38964,1.3898,277900002.0
2005-10-04 05:19:00,1.38951,1.38982,1.38944,1.38955,311500000.0
2005-10-04 05:20:00,1.38959,1.38978,1.38949,1.38956,307000000.0
2005-10-04 05:21:00,1.38965,1.38993,1.38955,1.38973,376300004.0
2005-10-04 05:22:00,1.3896,1.38961,1.38942,1.38942,214700000.0
2005-10-04 05:23:00,1.3892,1.38933,1.3892,1.38928,122600000.0
2005-10-04 05:24:00,1.38922,1.38932,1.38914,1.38932,156500000.0
2005-10-04 05:25:00,1.3896,1.3898,1.38943,1.38943,230600001.0
2005-10-04 05:26:00,1.38937,1.3894,1.38932,1.38937,138800000.0
2005-10-04 05:27:00,1.38962,1.38967,1.38932,1.38957,195300001.0
2005-10-04 05:28:00,1.38951,1.38951,1.38896,1.38927,243900000.0
2005-10-04 05:29:00,1.38924,1.38926,1.3889,1.38899,232600000.0
2005-10-04 05:30:00,1.38893,1.38906,1.38871,1.38884,234300000.0
2005-10-04 05:31:00,1.3889,1.3892,1.38887,1.38895,81700000.0
2005-10-04 05:32:00,1.38907,1.38911,1.38887,1.38901,134500000.0
2005-10-04 05:33:00,1.389,1.38909,1.38891,1.38891,171800000.0
2005-10-04 05:34:00,1.38874,1.38888,1.38849,1.38849,210600001.0
2005-10-04 05:35:00,1.38867,1.38869,1.38853,1.38864,36400000.0
2005-10-04 05:36:00,1.38841,1.38863,1.38838,1.38844,196200002.0
2005-10-04 05:37:00,1.38856,1.38908,1.38856,1.38902,168300000.0
2005-10-04 05:38:00,1.38908,1.38936,1.38904,1.38932,151900000.0
2005-10-04 05:39:00,1.38923,1.38933,1.38913,1.38923,128400000.0
2005-10-04 05:40:00,1.38906,1.38933,1.38898,1.38923,239100001.0
2005-10-04 05:41:00,1.38899,1.38921,1.3889,1.38891,123700001.0
2005-10-04 05:42:00,1.3889,1.38892,1.38868,1.38873,198000000.0
2005-10-04 05:43:00,1.3886,1.38881,1.3886,1.38873,91100001.0
2005-10-04 05:44:00,1.38889,1.38918,1.38885,1.38897,126900001.0
2005-10-04 05:45:00,1.38891,1.38924,1.38887,1.38898,136600000.0
2005-10-04 05:46:00,1.38904,1.38912,1.38893,1.38908,197800003.0
2005-10-04 05:47:00,1.38911,1.38916,1.38896,1.38913,224800000.0
2005-10-04 05:48:00,1.38896,1.38923,1.3889,1.38914,240200000.0
2005-10-04 05:49:00,1.38923,1.38939,1.38897,1.38907,188600000.0
2005-10-04 05:50:00,1.38906,1.38937,1.38902,1.38925,311100000.0
2005-10-04 05:51:00,1.38932,1.38932,1.3891,1.38917,200500000.0
2005-10-04 05:52:00,1.38918,1.3894,1.38913,1.3894,184600000.0
2005-10-04 05:53:00,1.38935,1.38945,1.3892,1.3892,111800000.0
2005-10-04 05:54:00,1.3893,1.38947,1.38915,1.3894,213200001.0
2005-10-04 05:55:00,1.38926,1.38935,1.38906,1.38914,217700000.0
2005-10-04 05:56:00,1.38914,1.38931,1.38896,1.38899,104400001.0
2005-10-04 05:57:00,1.389,1.38911,1.38899,1.389,218000002.0
2005-10-04 05:59:00,1.389,1.389,1.38867,1.38869,86000000.0
2005-10-04 06:00:00,1.38878,1.38878,1.38849,1.38849,210300000.0
2005-10-04 06:01:00,1.38858,1.3888,1.38858,1.38877,156000000.0
2005-10-04 06:02:00,1.38877,1.38894,1.38874,1.38881,263900000.0
2005-10-04 06:03:00,1.38881,1.3889,1.38873,1.38884,55700000.0
2005-10-04 06:04:00,1.38871,1.38873,1.38863,1.38871,160200000.0
2005-10-04 06:06:00,1.38878,1.3891,1.38878,1.38906,108400000.0
2005-10-04 06:07:00,1.38924,1.3896,1.38922,1.3896,350900000.0
2005-10-04 06:08:00,1.38946,1.38965,1.38935,1.38937,541300002.0
2005-10-04 06:09:00,1.38922,1.38957,1.38922,1.38937,408600001.0
2005-10-04 06:10:00,1.38946,1.38962,1.38942,1.38943,340800002.0
2005-10-04 06:11:00,1.38945,1.38953,1.38929,1.38936,458500002.0
2005-10-04 06:12:00,1.3894,1.38963,1.3893,1.38953,293900001.0
2005-10-04 06:13:00,1.38942,1.38957,1.38924,1.38924,351200002.0
2005-10-04 06:14:00,1.38947,1.38962,1.38932,1.38935,336400000.0
2005-10-04 06:15:00,1.38934,1.38946,1.38928,1.38937,165200000.0
2005-10-04 06:16:00,1.38938,1.38961,1.38931,1.38961,224500001.0
2005-10-04 06:17:00,1.38936,1.38962,1.38936,1.38945,179600000.0
2005-10-04 06:18:00,1.38946,1.38961,1.38926,1.38928,214100000.0
2005-10-04 06:19:00,1.38923,1.38945,1.38923,1.38932,170400001.0
2005-10-04 06:20:00,1.38932,1.38968,1.38932,1.3896,274600002.0
2005-10-04 06:21:00,1.38974,1.38982,1.38962,1.38974,207800000.0
2005-10-04 06:22:00,1.38971,1.38997,1.38966,1.38974,235400000.0
2005-10-04 06:24:00,1.38979,1.38996,1.38965,1.38982,304800000.0
2005-10-04 06:25:00,1.38982,1.38989,1.38972,1.38976,251900001.0
2005-10-04 06:26:00,1.3897,1.38985,1.38963,1.38985,319400000.0
2005-10-04 06:27:00,1.38983,1.38991,1.38971,1.38977,332700001.0
2005-10-04 06:28:00,1.38974,1.38989,1.38962,1.38974,382100003.0
2005-10-04 06:29:00,1.3897,1.38979,1.38944,1.38944,75000000.0
2005-10-04 06:30:00,1.3894,1.3896,1.38938,1.38947,274800000.0
2005-10-04 06:31:00,1.38953,1.3896,1.3894,1.38952,152800000.0
2005-10-04 06:32:00,1.38952,1.38958,1.3895,1.38952,167100000.0
2005-10-04 06:33:00,1.38956,1.38982,1.38954,1.38965,273600002.0
2005-10-04 06:34:00,1.38977,1.38988,1.38965,1.38975,253600002.0
2005-10-04 06:35:00,1.38968,1.38993,1.38966,1.38968,138900001.0
2005-10-04 06:36:00,1.38968,1.38978,1.38968,1.38968,63000000.0
2005-10-04 06:37:00,1.38965,1.3897,1.38942,1.38942,198700001.0
2005-10-04 06:38:00,1.38939,1.3897,1.38939,1.38944,116000000.0
2005-10-04 06:39:00,1.38955,1.38967,1.38945,1.38946,35000000.0
2005-10-04 06:40:00,1.3894,1.38946,1.38925,1.38936,118700000.0
2005-10-04 06:41:00,1.38935,1.38943,1.38928,1.38941,158400000.0
2005-10-04 06:42:00,1.38946,1.38946,1.38923,1.38933,280000001.0
2005-10-04 06:43:00,1.38944,1.38952,1.38938,1.38942,123600000.0
2005-10-04 06:44:00,1.3895,1.38963,1.38938,1.38938,308300000.0
2005-10-04 06:45:00,1.38936,1.38941,1.38918,1.38941,241800000.0
2005-10-04 06:46:00,1.38938,1.38945,1.38931,1.38938,232000000.0
2005-10-04 06:47:00,1.38938,1.38946,1.38928,1.38941,228900000.0
2005-10-04 06:48:00,1.3893,1.3895,1.38925,1.38936,40600000.0
2005-10-04 06:49:00,1.38945,1.3897,1.38937,1.38947,280300002.0
2005-10-04 06:50:00,1.38953,1.38954,1.38936,1.38943,67200002.0
2005-10-04 06:51:00,1.38965,1.38965,1.38923,1.3895,44900001.0
2005-10-04 06:52:00,1.38937,1.38955,1.38937,1.38938,207600001.0
2005-10-04 06:53:00,1.3894,1.38967,1.3894,1.38947,175200000.0
2005-10-04 06:54:00,1.38947,1.3897,1.38938,1.38945,440100002.0
2005-10-04 06:55:00,1.38945,1.38955,1.38935,1.38947,327800000.0
2005-10-04 06:56:00,1.38957,1.38957,1.38942,1.38948,36500000.0
2005-10-04 06:57:00,1.38953,1.3896,1.38952,1.38953,60400000.0
2005-10-04 06:58:00,1.38958,1.3896,1.3894,1.3895,200300000.0
2005-10-04 06:59:00,1.38942,1.38963,1.38935,1.38945,287300000.0
2005-10-04 07:00:00,1.38958,1.38958,1.38944,1.38944,135800000.0
2005-10-04 07:01:00,1.3894,1.38955,1.3894,1.38953,340600003.0
2005-10-04 07:02:00,1.3894,1.38957,1.38934,1.38947,416100000.0
2005-10-04 07:03:00,1.38966,1.38988,1.38953,1.38974,149300001.0
2005-10-04 07:04:00,1.38974,1.38984,1.3896,1.38967,271800001.0
2005-10-04 07:05:00,1.38966,1.38972,1.38958,1.38964,119800001.0
2005-10-04 07:06:00,1.3897,1.3898,1.38959,1.38975,200800001.0
2005-10-04 07:07:00,1.38976,1.38983,1.3895,1.38973,202600001.0
2005-10-04 07:08:00,1.38965,1.38973,1.38945,1.38968,223600000.0
2005-10-04 07:09:00,1.38974,1.38974,1.38956,1.38961,218900001.0
2005-10-04 07:10:00,1.38974,1.38974,1.38949,1.38959,419700001.0
2005-10-04 07:11:00,1.38964,1.38971,1.38961,1.38966,336400000.0
2005-10-04 07:12:00,1.38976,1.38998,1.3897,1.38998,276400000.0
2005-10-04 07:13:00,1.39,1.39002,1.38984,1.38992,289000000.0
2005-10-04 07:14:00,1.38988,1.38989,1.38973,1.38978,511500000.0
2005-10-04 07:15:00,1.38995,1.39011,1.38959,1.39011,251100000.0
2005-10-04 07:16:00,1.38996,1.39007,1.38991,1.39007,192700000.0
2005-10-04 07:17:00,1.3901,1.39042,1.39006,1.39018,220800000.0
2005-10-04 07:18:00,1.39028,1.3906,1.39016,1.39037,446000000.0
2005-10-04 07:19:00,1.39028,1.39045,1.39017,1.39025,345500001.0
2005-10-04 07:20:00,1.39001,1.39001,1.3897,1.38978,464800002.0
2005-10-04 07:21:00,1.3899,1.39012,1.38972,1.38994,276000000.0
2005-10-04 07:22:00,1.39017,1.39033,1.39012,1.39025,346800000.0
2005-10-04 07:23:00,1.39028,1.39043,1.3901,1.39027,435000001.0
2005-10-04 07:24:00,1.3903,1.39041,1.39023,1.39027,333400002.0
2005-10-04 07:25:00,1.39026,1.39037,1.3901,1.39034,365000000.0
2005-10-04 07:26:00,1.39018,1.39035,1.39003,1.39032,308100000.0
2005-10-04 07:27:00,1.39036,1.39059,1.39027,1.39059,180800001.0
2005-10-04 07:28:00,1.39059,1.39066,1.39033,1.39043,238600000.0
2005-10-04 07:29:00,1.39048,1.39082,1.39041,1.39041,240100001.0
2005-10-04 07:30:00,1.39048,1.39085,1.39047,1.39057,515700001.0
2005-10-04 07:31:00,1.39045,1.39063,1.39042,1.39058,251000000.0
2005-10-04 07:32:00,1.39051,1.39062,1.39037,1.39055,407600002.0
2005-10-04 07:33:00,1.3905,1.39053,1.3903,1.39046,392500000.0
2005-10-04 07:34:00,1.39058,1.39062,1.39045,1.39052,284600001.0
2005-10-04 07:35:00,1.39057,1.39092,1.39056,1.39074,246700002.0
2005-10-04 07:36:00,1.39089,1.39109,1.39075,1.39105,385100000.0
2005-10-04 07:37:00,1.39097,1.39107,1.3908,1.3909,231400001.0
2005-10-04 07:38:00,1.39094,1.39112,1.39094,1.39107,31200000.0
2005-10-04 07:39:00,1.39105,1.39133,1.39102,1.39115,462700000.0
2005-10-04 07:40:00,1.39099,1.39121,1.39086,1.39088,291200000.0
2005-10-04 07:41:00,1.39085,1.39122,1.39084,1.39086,633000002.0
2005-10-04 07:42:00,1.39078,1.3908,1.3906,1.39073,376600000.0
2005-10-04 07:43:00,1.39075,1.39091,1.39068,1.3908,209100001.0
2005-10-04 07:44:00,1.39084,1.39105,1.39071,1.39103,390800002.0
2005-10-04 07:45:00,1.39113,1.39132,1.39086,1.39087,349800001.0
2005-10-04 07:46:00,1.39083,1.39106,1.39079,1.39093,468200001.0
2005-10-04 07:47:00,1.39071,1.39107,1.39057,1.39061,663400002.0
2005-10-04 07:48:00,1.39061,1.39098,1.3906,1.39072,758700001.0
2005-10-04 07:49:00,1.39098,1.39108,1.39081,1.39092,655900001.0
2005-10-04 07:50:00,1.3908,1.39095,1.39068,1.39078,600300001.0
2005-10-04 07:51:00,1.39074,1.39074,1.39037,1.39053,541000000.0
2005-10-04 07:52:00,1.39049,1.39058,1.39032,1.39055,470900001.0
2005-10-04 07:53:00,1.3906,1.39092,1.39056,1.39064,565000001.0
2005-10-04 07:54:00,1.39054,1.39056,1.39028,1.39034,371000001.0
2005-10-04 07:55:00,1.39036,1.39054,1.39027,1.3903,412200001.0
2005-10-04 07:56:00,1.39026,1.3905,1.39013,1.39032,672900002.0
2005-10-04 07:57:00,1.39016,1.39026,1.38994,1.38995,592600000.0
2005-10-04 07:58:00,1.38996,1.39001,1.38949,1.38957,809300002.0
2005-10-04 07:59:00,1.38954,1.38984,1.38954,1.38967,478700001.0
2005-10-04 08:00:00,1.38983,1.38998,1.38963,1.38986,367000000.0
2005-10-04 08:01:00,1.38971,1.39009,1.38961,1.38985,473600000.0
2005-10-04 08:02:00,1.38985,1.39019,1.38985,1.39017,264600001.0
2005-10-04 08:03:00,1.39014,1.39014,1.38974,1.3899,481000000.0
2005-10-04 08:04:00,1.38989,1.38993,1.38961,1.38981,416900002.0
2005-10-04 08:05:00,1.38995,1.39013,1.38979,1.39001,338400000.0
2005-10-04 08:06:00,1.39017,1.3904,1.38991,1.39029,692100001.0
2005-10-04 08:07:00,1.39013,1.39031,1.39007,1.39015,456200002.0
2005-10-04 08:08:00,1.3901,1.39039,1.3901,1.39032,415600003.0
2005-10-04 08:09:00,1.3905,1.39085,1.39031,1.39076,481900000.0
2005-10-04 08:10:00,1.39086,1.39106,1.39063,1.39105,522500000.0
2005-10-04 08:11:00,1.39093,1.39104,1.39073,1.39088,231500000.0
2005-10-04 08:12:00,1.39065,1.39083,1.39033,1.39066,427500001.0
2005-10-04 08:13:00,1.39063,1.39072,1.3905,1.39058,197700000.0
2005-10-04 08:14:00,1.39049,1.39066,1.39049,1.39052,108700000.0
2005-10-04 08:15:00,1.39046,1.3907,1.39041,1.39058,284200000.0
2005-10-04 08:16:00,1.39058,1.39063,1.39011,1.39013,325800001.0
2005-10-04 08:17:00,1.39018,1.39027,1.38997,1.39008,303500001.0
2005-10-04 08:18:00,1.39017,1.39059,1.39014,1.39059,202800002.0
2005-10-04 08:19:00,1.39062,1.39071,1.39054,1.39062,309200000.0
2005-10-04 08:20:00,1.39067,1.39079,1.3906,1.39061,346200003.0
2005-10-04 08:21:00,1.39091,1.39118,1.39083,1.39094,464300000.0
2005-10-04 08:22:00,1.39097,1.39113,1.39091,1.39108,383900001.0
2005-10-04 08:23:00,1.39113,1.3914,1.39109,1.39114,300400003.0
2005-10-04 08:24:00,1.39118,1.39133,1.39099,1.39117,495700002.0
2005-10-04 08:25:00,1.3913,1.3913,1.39049,1.39049,528600000.0
2005-10-04 08:26:00,1.39047,1.3908,1.39042,1.39072,316600001.0
2005-10-04 08:27:00,1.39084,1.39105,1.39076,1.39084,384500001.0
2005-10-04 08:28:00,1.39087,1.39119,1.39087,1.39109,534000000.0
2005-10-04 08:29:00,1.39102,1.39109,1.39081,1.39082,401600000.0
2005-10-04 08:30:00,1.39065,1.39066,1.39021,1.39021,409700000.0
2005-10-04 08:31:00,1.39032,1.39044,1.39005,1.39006,308300000.0
2005-10-04 08:32:00,1.38968,1.38985,1.38957,1.38958,267500000.0
2005-10-04 08:33:00,1.38963,1.3899,1.38963,1.38987,218700001.0
2005-10-04 08:34:00,1.38988,1.39016,1.38952,1.39,693900003.0
2005-10-04 08:35:00,1.38995,1.39003,1.38955,1.38972,530500001.0
2005-10-04 08:36:00,1.38952,1.38954,1.38912,1.38923,418700001.0
2005-10-04 08:37:00,1.389,1.38925,1.38889,1.38911,335500001.0
2005-10-04 08:38:00,1.38905,1.38942,1.38898,1.38942,348600000.0
2005-10-04 08:39:00,1.38934,1.3896,1.38907,1.38926,518900001.0
2005-10-04 08:40:00,1.38912,1.38946,1.38908,1.38908,333700001.0
2005-10-04 08:41:00,1.38917,1.38922,1.38883,1.38908,451600000.0
2005-10-04 08:42:00,1.38918,1.38928,1.38887,1.38887,485800001.0
2005-10-04 08:43:00,1.38904,1.38943,1.389,1.38914,325000001.0
2005-10-04 08:44:00,1.38902,1.38912,1.38885,1.38887,420700000.0
2005-10-04 08:45:00,1.38894,1.38925,1.38888,1.38897,696000001.0
2005-10-04 08:46:00,1.38906,1.38931,1.38887,1.38896,774600004.0
2005-10-04 08:47:00,1.38889,1.38893,1.38874,1.38881,535900000.0
2005-10-04 08:48:00,1.3888,1.38906,1.38872,1.38893,376300002.0
2005-10-04 08:49:00,1.38891,1.38905,1.3888,1.38891,499700002.0
2005-10-04 08:50:00,1.3891,1.38912,1.38877,1.38898,540800003.0
2005-10-04 08:51:00,1.38898,1.38926,1.38873,1.38913,545600000.0
2005-10-04 08:52:00,1.38935,1.38962,1.38927,1.3894,553900001.0
2005-10-04 08:53:00,1.38971,1.38988,1.38928,1.38941,561800003.0
2005-10-04 08:54:00,1.38932,1.38939,1.38904,1.38937,711100001.0
2005-10-04 08:55:00,1.3895,1.3896,1.38933,1.38951,585900001.0
2005-10-04 08:56:00,1.38963,1.38995,1.3896,1.38972,612600000.0
2005-10-04 08:57:00,1.38948,1.38958,1.38916,1.38925,532600003.0
2005-10-04 08:58:00,1.38921,1.38945,1.38913,1.38927,468400002.0
2005-10-04 08:59:00,1.38925,1.38963,1.38925,1.38945,392800000.0
2005-10-04 09:00:00,1.38949,1.3897,1.38934,1.38955,457300001.0
2005-10-04 09:01:00,1.38961,1.38979,1.3895,1.38957,394600001.0
2005-10-04 09:02:00,1.38951,1.38968,1.38937,1.38941,772300001.0
2005-10-04 09:03:00,1.38937,1.38947,1.38922,1.38934,625200001.0
2005-10-04 09:04:00,1.38965,1.38992,1.38948,1.38972,694200003.0
2005-10-04 09:05:00,1.38957,1.38972,1.38949,1.38965,576700001.0
2005-10-04 09:06:00,1.38963,1.38977,1.3893,1.38964,582500000.0
2005-10-04 09:07:00,1.38951,1.38961,1.38941,1.38951,362300001.0
2005-10-04 09:08:00,1.38948,1.38948,1.38934,1.38944,246400000.0
2005-10-04 09:09:00,1.38952,1.3897,1.38941,1.3897,287800002.0
2005-10-04 09:10:00,1.38968,1.38979,1.38942,1.38946,357100001.0
2005-10-04 09:11:00,1.38936,1.38982,1.38932,1.38938,652000000.0
2005-10-04 09:12:00,1.38936,1.38952,1.38914,1.38917,531900001.0
2005-10-04 09:13:00,1.38922,1.38952,1.38921,1.38937,473000000.0
2005-10-04 09:14:00,1.38934,1.38954,1.38926,1.38954,302800000.0
2005-10-04 09:15:00,1.38954,1.38955,1.38915,1.3895,379500000.0
2005-10-04 09:16:00,1.38939,1.38961,1.38934,1.3895,517400001.0
2005-10-04 09:17:00,1.38935,1.38957,1.38929,1.3894,490600000.0
2005-10-04 09:18:00,1.38933,1.38962,1.38926,1.38948,167800000.0
2005-10-04 09:19:00,1.38932,1.38974,1.38931,1.38949,550000002.0
2005-10-04 09:20:00,1.38946,1.38964,1.38942,1.38943,250000001.0
2005-10-04 09:21:00,1.38947,1.38954,1.38927,1.38927,302700000.0
2005-10-04 09:22:00,1.38944,1.38954,1.38932,1.38944,289400000.0
2005-10-04 09:23:00,1.38963,1.38967,1.38941,1.38949,453400000.0
2005-10-04 09:24:00,1.38949,1.38957,1.38918,1.38954,404100003.0
2005-10-04 09:25:00,1.38963,1.38972,1.38957,1.38963,415300000.0
2005-10-04 09:26:00,1.38953,1.38968,1.38948,1.38955,513500000.0
2005-10-04 09:27:00,1.38944,1.38965,1.38932,1.38943,396800001.0
2005-10-04 09:28:00,1.38948,1.38961,1.38933,1.38949,482500001.0
2005-10-04 09:29:00,1.38964,1.38986,1.38957,1.3898,417800000.0
2005-10-04 09:30:00,1.38998,1.39041,1.38976,1.3904,715300002.0
2005-10-04 09:31:00,1.39033,1.39077,1.39033,1.39049,415300002.0
2005-10-04 09:32:00,1.39043,1.39067,1.39039,1.39049,369400000.0
2005-10-04 09:33:00,1.39025,1.39039,1.39015,1.39019,313800002.0
2005-10-04 09:34:00,1.39025,1.39051,1.39024,1.3904,492000003.0
2005-10-04 09:35:00,1.39044,1.39076,1.3904,1.39061,245900000.0
2005-10-04 09:36:00,1.39069,1.39092,1.39056,1.39071,382900000.0
2005-10-04 09:37:00,1.39101,1.3912,1.39075,1.39082,404500001.0
2005-10-04 09:38:00,1.39055,1.3908,1.39052,1.39063,374900000.0
2005-10-04 09:39:00,1.39066,1.39073,1.39055,1.3906,411600000.0
2005-10-04 09:40:00,1.39057,1.3909,1.39057,1.39081,398100000.0
2005-10-04 09:41:00,1.39082,1.39086,1.39058,1.39079,480100002.0
2005-10-04 09:42:00,1.39072,1.39085,1.39052,1.39057,483500001.0
2005-10-04 09:43:00,1.39034,1.39034,1.38989,1.38989,251800000.0
2005-10-04 09:44:00,1.38983,1.38999,1.38968,1.38991,444200000.0
2005-10-04 09:45:00,1.38978,1.39001,1.38963,1.38989,542500000.0
2005-10-04 09:46:00,1.38974,1.39009,1.38973,1.3898,343000000.0
2005-10-04 09:47:00,1.38986,1.39024,1.38983,1.39021,450100000.0
2005-10-04 09:48:00,1.39021,1.39042,1.39016,1.39016,362500000.0
2005-10-04 09:49:00,1.39022,1.39039,1.38998,1.3901,635600001.0
2005-10-04 09:50:00,1.39048,1.39051,1.38985,1.39023,462400001.0
2005-10-04 09:51:00,1.39019,1.39032,1.38973,1.39,468500000.0
2005-10-04 09:52:00,1.3899,1.38992,1.38968,1.38979,524600003.0
2005-10-04 09:53:00,1.38988,1.39028,1.38988,1.39012,394400001.0
2005-10-04 09:54:00,1.38992,1.39008,1.38952,1.38978,599100002.0
2005-10-04 09:55:00,1.38976,1.39048,1.38976,1.39048,617000004.0
2005-10-04 09:56:00,1.39054,1.39106,1.39027,1.39104,347900001.0
2005-10-04 09:57:00,1.39111,1.39111,1.39054,1.39058,600400002.0
2005-10-04 09:58:00,1.39056,1.3908,1.38972,1.38992,738500000.0
2005-10-04 09:59:00,1.38986,1.38995,1.38938,1.38981,632600001.0
2005-10-04 10:00:00,1.39001,1.3905,1.38984,1.3905,248400001.0
2005-10-04 10:01:00,1.39064,1.39091,1.3904,1.39079,657200001.0
2005-10-04 10:02:00,1.39108,1.39145,1.39103,1.39139,582000001.0
2005-10-04 10:03:00,1.39155,1.39178,1.39132,1.39148,456600003.0
2005-10-04 10:04:00,1.39149,1.39169,1.39134,1.39147,436100001.0
2005-10-04 10:05:00,1.39107,1.39123,1.39084,1.39089,419100002.0
2005-10-04 10:06:00,1.39081,1.39117,1.39075,1.3908,483200000.0
2005-10-04 10:07:00,1.39081,1.39122,1.3908,1.39104,543900002.0
2005-10-04 10:08:00,1.39099,1.39136,1.39099,1.39105,556800003.0
2005-10-04 10:09:00,1.3912,1.39121,1.39087,1.39121,513200003.0
2005-10-04 10:10:00,1.39108,1.39117,1.39097,1.39105,449900002.0
2005-10-04 10:11:00,1.39102,1.39104,1.39084,1.39091,367900001.0
2005-10-04 10:12:00,1.39074,1.39089,1.39064,1.39071,486400001.0
2005-10-04 10:13:00,1.3908,1.39087,1.39063,1.39072,522200000.0
2005-10-04 10:14:00,1.3907,1.39096,1.39069,1.39087,546100000.0
2005-10-04 10:15:00,1.39096,1.39097,1.39077,1.39083,439100001.0
2005-10-04 10:16:00,1.39093,1.39119,1.39076,1.39108,382000000.0
2005-10-04 10:17:00,1.39116,1.39154,1.39113,1.39116,358600001.0
2005-10-04 10:18:00,1.39136,1.39161,1.39135,1.39152,388700000.0
2005-10-04 10:19:00,1.39165,1.39202,1.39145,1.39177,327500000.0
2005-10-04 10:20:00,1.39167,1.39172,1.39145,1.3916,535000002.0
2005-10-04 10:21:00,1.39162,1.39184,1.39147,1.39166,432500000.0
2005-10-04 10:22:00,1.39178,1.39209,1.39169,1.39184,360500001.0
2005-10-04 10:23:00,1.39169,1.39192,1.39144,1.39163,539600002.0
2005-10-04 10:24:00,1.39169,1.39182,1.39145,1.39156,422700000.0
2005-10-04 10:25:00,1.39159,1.39161,1.39136,1.39158,395100000.0
2005-10-04 10:26:00,1.39154,1.39166,1.39133,1.39146,572400001.0
2005-10-04 10:27:00,1.39157,1.3918,1.39153,1.3918,485700000.0
2005-10-04 10:28:00,1.39187,1.39203,1.39176,1.39188,597200000.0
2005-10-04 10:29:00,1.39174,1.39183,1.39154,1.39161,493400001.0
2005-10-04 10:30:00,1.39156,1.39158,1.39122,1.39153,754800004.0
2005-10-04 10:31:00,1.39129,1.39185,1.39129,1.39149,516200000.0
2005-10-04 10:32:00,1.3916,1.39226,1.3916,1.39184,537100001.0
2005-10-04 10:33:00,1.39187,1.39194,1.39161,1.39182,485800000.0
2005-10-04 10:34:00,1.39172,1.39175,1.39148,1.39169,353100000.0
2005-10-04 10:35:00,1.39175,1.39191,1.39167,1.39169,531600001.0
2005-10-04 10:36:00,1.39163,1.39173,1.3911,1.39144,592800004.0
2005-10-04 10:37:00,1.39133,1.39152,1.39121,1.39149,472000000.0
2005-10-04 10:38:00,1.39146,1.39155,1.39122,1.39122,434400001.0
2005-10-04 10:39:00,1.39124,1.39146,1.39118,1.39145,446900004.0
2005-10-04 10:40:00,1.39137,1.39153,1.39124,1.39149,300200000.0
2005-10-04 10:41:00,1.3915,1.39166,1.39131,1.39141,690600001.0
2005-10-04 10:42:00,1.39137,1.39159,1.3913,1.39142,423000003.0
2005-10-04 10:43:00,1.39141,1.39162,1.39126,1.3913,444900002.0
2005-10-04 10:44:00,1.39147,1.39174,1.39126,1.39151,626500001.0
2005-10-04 10:45:00,1.39154,1.39157,1.39128,1.39152,539900002.0
2005-10-04 10:46:00,1.39154,1.39174,1.39142,1.39167,328000001.0
2005-10-04 10:47:00,1.39176,1.39188,1.39167,1.3917,418100002.0
2005-10-04 10:48:00,1.39161,1.3919,1.39161,1.3919,474900000.0
2005-10-04 10:49:00,1.39203,1.3923,1.39201,1.39216,312300000.0
2005-10-04 10:50:00,1.39215,1.39229,1.39187,1.39208,530900000.0
2005-10-04 10:51:00,1.39195,1.39235,1.39191,1.39219,423300002.0
2005-10-04 10:52:00,1.39238,1.39276,1.39238,1.39252,330300000.0
2005-10-04 10:53:00,1.39253,1.39276,1.39246,1.39271,383600002.0
2005-10-04 10:54:00,1.3928,1.39293,1.39265,1.39283,452900003.0
2005-10-04 10:55:00,1.39263,1.39282,1.39234,1.39247,430500000.0
2005-10-04 10:56:00,1.39233,1.39243,1.39213,1.39224,518000000.0
2005-10-04 10:57:00,1.39229,1.39249,1.39214,1.39227,401600002.0
2005-10-04 10:58:00,1.39236,1.39269,1.39217,1.39266,456000003.0
2005-10-04 10:59:00,1.39256,1.39294,1.39241,1.39264,848900001.0
2005-10-04 11:00:00,1.39274,1.39281,1.39252,1.39259,519200001.0
2005-10-04 11:01:00,1.39249,1.39294,1.39236,1.39281,581900002.0
2005-10-04 11:02:00,1.39276,1.39304,1.39263,1.39284,519300000.0
2005-10-04 11:03:00,1.3929,1.39306,1.39275,1.3929,260600001.0
2005-10-04 11:04:00,1.39293,1.39323,1.39283,1.39317,583100000.0
2005-10-04 11:05:00,1.39341,1.39372,1.39314,1.3933,497300002.0
2005-10-04 11:06:00,1.3933,1.39353,1.39305,1.39336,583100003.0
2005-10-04 11:07:00,1.39331,1.3934,1.39305,1.39319,278500002.0
2005-10-04 11:08:00,1.39323,1.39323,1.39298,1.39309,325500000.0
2005-10-04 11:09:00,1.39288,1.39297,1.39268,1.39268,452400003.0
2005-10-04 11:10:00,1.39259,1.39273,1.39239,1.39265,475900000.0
2005-10-04 11:11:00,1.39257,1.39286,1.39246,1.39249,485800000.0
2005-10-04 11:12:00,1.39223,1.39249,1.39217,1.39245,521000000.0
2005-10-04 11:13:00,1.39255,1.39265,1.39244,1.39265,480600001.0
2005-10-04 11:14:00,1.39263,1.39268,1.39241,1.39246,488000001.0
2005-10-04 11:15:00,1.39251,1.3927,1.3924,1.3925,513100000.0
2005-10-04 11:16:00,1.39254,1.39265,1.39237,1.3926,442800001.0
2005-10-04 11:17:00,1.39262,1.39273,1.39247,1.39257,412700002.0
2005-10-04 11:18:00,1.39248,1.39282,1.39242,1.39255,334200000.0
2005-10-04 11:19:00,1.39258,1.39275,1.39252,1.3926,394700002.0
2005-10-04 11:20:00,1.39257,1.39271,1.3924,1.39246,699000002.0
2005-10-04 11:21:00,1.39274,1.39336,1.39269,1.39307,571000002.0
2005-10-04 11:22:00,1.39292,1.39317,1.39284,1.39296,586100001.0
2005-10-04 11:23:00,1.39282,1.3929,1.39255,1.39265,498700003.0
2005-10-04 11:24:00,1.39271,1.39273,1.39257,1.39262,406100001.0
2005-10-04 11:25:00,1.39265,1.39281,1.39258,1.39269,403200002.0
2005-10-04 11:26:00,1.39275,1.39291,1.39264,1.39273,586800001.0
2005-10-04 11:27:00,1.39278,1.39288,1.39252,1.39264,563800001.0
2005-10-04 11:28:00,1.39281,1.39281,1.39249,1.39267,330700001.0
2005-10-04 11:29:00,1.39265,1.39272,1.39241,1.39257,510400002.0
2005-10-04 11:30:00,1.39243,1.39253,1.39224,1.39241,469200001.0
2005-10-04 11:31:00,1.39238,1.39271,1.39229,1.39255,663900001.0
2005-10-04 11:32:00,1.39263,1.3928,1.39253,1.39271,373800000.0
2005-10-04 11:33:00,1.39269,1.39272,1.3924,1.3924,453300000.0
2005-10-04 11:34:00,1.39238,1.39248,1.3922,1.39228,572200001.0
2005-10-04 11:35:00,1.39243,1.39256,1.39229,1.39243,549600000.0
2005-10-04 11:36:00,1.39233,1.3925,1.39228,1.39243,503200000.0
2005-10-04 11:37:00,1.3924,1.39253,1.39228,1.39238,515600001.0
2005-10-04 11:38:00,1.39256,1.39304,1.39254,1.39298,574900002.0
2005-10-04 11:39:00,1.39296,1.39308,1.39248,1.39256,652600000.0
2005-10-04 11:40:00,1.39258,1.39265,1.39222,1.39244,679900003.0
2005-10-04 11:41:00,1.39245,1.39271,1.39227,1.39253,746600001.0
2005-10-04 11:42:00,1.39258,1.39258,1.39214,1.3922,490100000.0
2005-10-04 11:43:00,1.39219,1.39248,1.39219,1.39226,540000000.0
2005-10-04 11:44:00,1.39236,1.39245,1.39214,1.39222,576600002.0
2005-10-04 11:45:00,1.39236,1.39237,1.39209,1.39223,469200001.0
2005-10-04 11:46:00,1.39231,1.39233,1.39208,1.39213,484100000.0
2005-10-04 11:47:00,1.39209,1.3924,1.39206,1.3924,443100001.0
2005-10-04 11:48:00,1.39247,1.3927,1.39224,1.3925,535100002.0
2005-10-04 11:49:00,1.39268,1.39304,1.39255,1.39276,425900001.0
2005-10-04 11:50:00,1.3928,1.39286,1.39251,1.39255,366300001.0
2005-10-04 11:51:00,1.39252,1.39305,1.39252,1.39292,158300000.0
2005-10-04 11:52:00,1.39287,1.39305,1.39276,1.39277,248400001.0
2005-10-04 11:53:00,1.39261,1.39282,1.39252,1.39252,182200000.0
2005-10-04 11:54:00,1.39246,1.39255,1.39224,1.39244,325500001.0
2005-10-04 11:55:00,1.39257,1.39271,1.39248,1.39251,406100000.0
2005-10-04 11:56:00,1.39259,1.39286,1.39248,1.39275,433600002.0
2005-10-04 11:57:00,1.39269,1.39285,1.39236,1.39247,520800000.0
2005-10-04 11:58:00,1.39268,1.39273,1.39239,1.39239,435900000.0
2005-10-04 11:59:00,1.39255,1.39291,1.39254,1.39264,486200001.0
2005-10-04 12:00:00,1.39272,1.39279,1.39252,1.39267,538500001.0
2005-10-04 12:01:00,1.39265,1.39282,1.39257,1.39269,409500001.0
2005-10-04 12:02:00,1.39267,1.39282,1.39262,1.39267,320200000.0
2005-10-04 12:03:00,1.39284,1.39291,1.3927,1.39291,370700000.0
2005-10-04 12:04:00,1.39275,1.3929,1.39254,1.39273,352300000.0
2005-10-04 12:05:00,1.39278,1.39283,1.3925,1.39256,418900001.0
2005-10-04 12:06:00,1.39248,1.39272,1.3923,1.39235,367500001.0
2005-10-04 12:07:00,1.39229,1.39237,1.3921,1.3923,327800000.0
2005-10-04 12:08:00,1.39236,1.39243,1.39214,1.39236,494100002.0
2005-10-04 12:09:00,1.39239,1.39239,1.39215,1.39227,390400002.0
2005-10-04 12:10:00,1.39225,1.39241,1.3921,1.3923,363100001.0
2005-10-04 12:11:00,1.3922,1.39235,1.39206,1.39223,206100001.0
2005-10-04 12:12:00,1.39226,1.3927,1.39217,1.3926,223100000.0
2005-10-04 12:13:00,1.39262,1.39282,1.39256,1.39276,503900000.0
2005-10-04 12:14:00,1.39287,1.39295,1.39262,1.39294,576100000.0
2005-10-04 12:15:00,1.393,1.39323,1.39295,1.39313,339300003.0
2005-10-04 12:16:00,1.39295,1.39307,1.39274,1.39307,414300000.0
2005-10-04 12:17:00,1.39317,1.39363,1.39311,1.39352,190800001.0
2005-10-04 12:18:00,1.39351,1.39393,1.39346,1.39393,273100000.0
2005-10-04 12:19:00,1.39419,1.39445,1.39404,1.39428,431500000.0
2005-10-04 12:20:00,1.39417,1.39417,1.3935,1.39362,429300001.0
2005-10-04 12:21:00,1.39364,1.39369,1.39341,1.39345,370300001.0
2005-10-04 12:22:00,1.39343,1.39361,1.39337,1.39346,319500001.0
2005-10-04 12:23:00,1.39342,1.39366,1.39339,1.39356,350600000.0
2005-10-04 12:24:00,1.39352,1.39377,1.39341,1.39346,605200003.0
2005-10-04 12:25:00,1.39369,1.39385,1.39357,1.39365,431000000.0
2005-10-04 12:26:00,1.39344,1.39361,1.39333,1.39348,453500002.0
2005-10-04 12:27:00,1.39334,1.39357,1.39324,1.39339,402600000.0
2005-10-04 12:28:00,1.39336,1.39356,1.39324,1.39346,512200002.0
2005-10-04 12:29:00,1.39335,1.39348,1.3931,1.39315,663800000.0
2005-10-04 12:30:00,1.3931,1.39322,1.39299,1.39308,634800001.0
2005-10-04 12:31:00,1.39313,1.39327,1.3929,1.39301,621700001.0
2005-10-04 12:32:00,1.39301,1.3933,1.39288,1.39291,638900002.0
2005-10-04 12:33:00,1.39304,1.39304,1.3927,1.39291,93800002.0
2005-10-04 12:34:00,1.39287,1.39313,1.39256,1.3926,593200000.0
2005-10-04 12:35:00,1.39255,1.3926,1.39219,1.39234,570500001.0
2005-10-04 12:36:00,1.39233,1.39252,1.39224,1.39238,437700000.0
2005-10-04 12:37:00,1.39256,1.39266,1.3924,1.39246,469000001.0
2005-10-04 12:38:00,1.3924,1.39268,1.39239,1.3925,739900002.0
2005-10-04 12:39:00,1.39253,1.39261,1.39236,1.3925,474700003.0
2005-10-04 12:40:00,1.39239,1.39257,1.39232,1.39257,513300001.0
2005-10-04 12:41:00,1.39241,1.39254,1.39225,1.39225,265200000.0
2005-10-04 12:42:00,1.39218,1.39237,1.39212,1.39219,393500002.0
2005-10-04 12:43:00,1.39207,1.39207,1.39177,1.39187,478900000.0
2005-10-04 12:44:00,1.39186,1.39201,1.39169,1.39191,459300002.0
2005-10-04 12:45:00,1.39203,1.39207,1.39171,1.39199,453300001.0
2005-10-04 12:46:00,1.39192,1.39198,1.3918,1.39187,465800001.0
2005-10-04 12:47:00,1.39177,1.39198,1.39168,1.39172,369100001.0
2005-10-04 12:48:00,1.39174,1.39206,1.39174,1.39189,452200000.0
2005-10-04 12:49:00,1.39193,1.39212,1.39167,1.39187,543500002.0
2005-10-04 12:50:00,1.39193,1.39217,1.39164,1.39193,495700000.0
2005-10-04 12:51:00,1.39199,1.39227,1.39195,1.39224,446700003.0
2005-10-04 12:52:00,1.39233,1.39249,1.39216,1.39238,333100001.0
2005-10-04 12:53:00,1.39237,1.39251,1.39222,1.39246,259200000.0
2005-10-04 12:54:00,1.39241,1.39257,1.39234,1.39249,439700002.0
2005-10-04 12:55:00,1.39254,1.39267,1.39235,1.39256,416300000.0
2005-10-04 12:56:00,1.39265,1.39295,1.3926,1.39274,410400001.0
2005-10-04 12:57:00,1.39277,1.39285,1.39251,1.39264,585500001.0
2005-10-04 12:58:00,1.39264,1.39264,1.39221,1.3924,342600000.0
2005-10-04 12:59:00,1.39248,1.39266,1.39225,1.39241,596800001.0
2005-10-04 13:00:00,1.39243,1.39256,1.39227,1.39256,210400000.0
2005-10-04 13:01:00,1.39264,1.39292,1.3926,1.39274,364700001.0
2005-10-04 13:02:00,1.39271,1.39293,1.39264,1.39293,343800000.0
2005-10-04 13:03:00,1.39315,1.39323,1.393,1.3931,492900001.0
2005-10-04 13:04:00,1.39317,1.3933,1.39314,1.39317,260800000.0
2005-10-04 13:05:00,1.39315,1.39329,1.39315,1.39315,140700000.0
2005-10-04 13:06:00,1.39334,1.39334,1.39296,1.39296,368000000.0
2005-10-04 13:07:00,1.39288,1.39306,1.39287,1.39298,354300003.0
2005-10-04 13:08:00,1.39306,1.39314,1.39297,1.39313,184400002.0
2005-10-04 13:09:00,1.39314,1.39339,1.39296,1.39306,291900001.0
2005-10-04 13:10:00,1.39316,1.39345,1.39316,1.39345,149500000.0
2005-10-04 13:11:00,1.39356,1.39376,1.39346,1.39358,396400000.0
2005-10-04 13:12:00,1.3936,1.39363,1.39347,1.39354,316800001.0
2005-10-04 13:13:00,1.39358,1.39358,1.39325,1.39325,335500001.0
2005-10-04 13:14:00,1.39318,1.39333,1.39318,1.39323,320500000.0
2005-10-04 13:15:00,1.39335,1.39335,1.39278,1.39312,419700002.0
2005-10-04 13:16:00,1.3931,1.39313,1.393,1.393,118000001.0
2005-10-04 13:17:00,1.39316,1.39321,1.39307,1.39307,153500000.0
2005-10-04 13:18:00,1.39295,1.39326,1.39292,1.3932,304800000.0
2005-10-04 13:19:00,1.39301,1.3932,1.39288,1.39309,264900000.0
2005-10-04 13:20:00,1.39316,1.39336,1.39304,1.39313,176100000.0
2005-10-04 13:21:00,1.39313,1.39315,1.39303,1.39305,186500001.0
2005-10-04 13:22:00,1.39302,1.39303,1.39246,1.39255,248100001.0
2005-10-04 13:23:00,1.39233,1.39243,1.39208,1.39219,311100001.0
2005-10-04 13:24:00,1.39214,1.39216,1.39209,1.39209,225700000.0
2005-10-04 13:25:00,1.39217,1.39229,1.39213,1.39217,174800001.0
2005-10-04 13:26:00,1.39209,1.39251,1.39209,1.39251,179800000.0
2005-10-04 13:27:00,1.39236,1.39251,1.39221,1.39221,331400003.0
2005-10-04 13:28:00,1.39214,1.39221,1.39168,1.39168,458200001.0
2005-10-04 13:29:00,1.39158,1.39183,1.39129,1.39155,556700001.0
2005-10-04 13:30:00,1.39178,1.39223,1.39175,1.39223,523100000.0
2005-10-04 13:31:00,1.39237,1.39247,1.39212,1.39218,533800000.0
2005-10-04 13:32:00,1.39201,1.39213,1.39184,1.39213,260900001.0
2005-10-04 13:33:00,1.39214,1.39221,1.39186,1.39186,357300000.0
2005-10-04 13:34:00,1.39174,1.39178,1.39154,1.39172,297300001.0
2005-10-04 13:35:00,1.3918,1.39213,1.3914,1.39213,345500001.0
2005-10-04 13:36:00,1.39219,1.39229,1.39195,1.39204,508400004.0
2005-10-04 13:37:00,1.39203,1.39267,1.39203,1.39231,502800000.0
2005-10-04 13:38:00,1.39223,1.39266,1.39223,1.39232,392800000.0
2005-10-04 13:39:00,1.39239,1.39263,1.3923,1.3924,310100002.0
2005-10-04 13:40:00,1.39226,1.3926,1.39218,1.39253,414500001.0
2005-10-04 13:41:00,1.39273,1.39283,1.3926,1.39264,228000001.0
2005-10-04 13:42:00,1.39267,1.39311,1.3926,1.39294,165000000.0
2005-10-04 13:43:00,1.39297,1.39305,1.39287,1.39305,107100000.0
2005-10-04 13:44:00,1.39299,1.39333,1.39299,1.39333,275700000.0
2005-10-04 13:45:00,1.39352,1.39401,1.39342,1.39342,510700002.0
2005-10-04 13:46:00,1.39337,1.39361,1.39328,1.39344,464400000.0
2005-10-04 13:47:00,1.39321,1.39363,1.39321,1.3936,484700001.0
2005-10-04 13:48:00,1.39367,1.39367,1.39342,1.39352,247500000.0
2005-10-04 13:49:00,1.39353,1.39357,1.39323,1.39353,218300002.0
2005-10-04 13:50:00,1.39337,1.39342,1.3932,1.39341,285900001.0
2005-10-04 13:51:00,1.39375,1.39391,1.39371,1.39384,318700004.0
2005-10-04 13:52:00,1.39377,1.3941,1.3935,1.3935,426600000.0
2005-10-04 13:53:00,1.39323,1.39345,1.39297,1.39302,410400000.0
2005-10-04 13:54:00,1.39286,1.3933,1.39278,1.39312,350200000.0
2005-10-04 13:55:00,1.39294,1.39294,1.39245,1.3927,347500001.0
2005-10-04 13:56:00,1.39273,1.3929,1.39256,1.39276,448400002.0
2005-10-04 13:57:00,1.39273,1.39286,1.39251,1.3928,356600000.0
2005-10-04 13:58:00,1.39277,1.39296,1.39265,1.39287,226500000.0
2005-10-04 13:59:00,1.39289,1.39318,1.39289,1.39298,455600003.0
2005-10-04 14:00:00,1.39286,1.39315,1.39274,1.39297,315300000.0
2005-10-04 14:01:00,1.3931,1.39322,1.39295,1.39303,414600001.0
2005-10-04 14:02:00,1.39312,1.39319,1.39288,1.39288,291800002.0
2005-10-04 14:03:00,1.39287,1.39311,1.39287,1.393,456300000.0
2005-10-04 14:04:00,1.39317,1.39343,1.39309,1.39317,410900000.0
2005-10-04 14:05:00,1.39333,1.39366,1.39323,1.39366,392100000.0
2005-10-04 14:06:00,1.39363,1.39363,1.39306,1.39327,339100000.0
2005-10-04 14:07:00,1.39346,1.39352,1.39315,1.39323,306700000.0
2005-10-04 14:08:00,1.39334,1.39368,1.39326,1.39347,329300000.0
2005-10-04 14:09:00,1.39361,1.39374,1.39342,1.39349,258400001.0
2005-10-04 14:10:00,1.39359,1.39359,1.39332,1.39353,282000002.0
2005-10-04 14:11:00,1.39356,1.39356,1.39327,1.39353,107000000.0
2005-10-04 14:12:00,1.3935,1.39358,1.39323,1.39341,234200000.0
2005-10-04 14:13:00,1.39343,1.39357,1.39325,1.39343,164800000.0
2005-10-04 14:14:00,1.39324,1.39348,1.39264,1.39294,218800000.0
2005-10-04 14:15:00,1.39277,1.39282,1.39221,1.39282,419100000.0
2005-10-04 14:16:00,1.39274,1.39311,1.39264,1.39305,171400000.0
2005-10-04 14:17:00,1.39317,1.39352,1.39281,1.39306,650000001.0
2005-10-04 14:18:00,1.39301,1.39319,1.39264,1.39316,371000000.0
2005-10-04 14:19:00,1.3932,1.39335,1.3929,1.39331,502900000.0
2005-10-04 14:20:00,1.39326,1.39337,1.39311,1.39317,209700000.0
2005-10-04 14:21:00,1.39324,1.39339,1.39307,1.39318,383600001.0
2005-10-04 14:22:00,1.39341,1.39362,1.39315,1.39342,650200002.0
2005-10-04 14:23:00,1.39377,1.39388,1.39358,1.39365,164800000.0
2005-10-04 14:24:00,1.39362,1.39375,1.39313,1.39332,451700000.0
2005-10-04 14:25:00,1.39332,1.39369,1.39316,1.39316,582800003.0
2005-10-04 14:26:00,1.39306,1.39321,1.39297,1.39311,590200003.0
2005-10-04 14:27:00,1.39322,1.39346,1.39294,1.39318,418000000.0
2005-10-04 14:28:00,1.393,1.393,1.39229,1.39272,36200000.0
2005-10-04 14:29:00,1.39276,1.39279,1.39247,1.39279,55600000.0
2005-10-04 14:30:00,1.39275,1.39283,1.39223,1.39283,68400000.0
2005-10-04 14:31:00,1.39253,1.39278,1.39253,1.39254,55600000.0
2005-10-04 14:32:00,1.39271,1.39295,1.39271,1.39295,24600000.0
2005-10-04 14:33:00,1.3927,1.39302,1.39261,1.39287,36500000.0
2005-10-04 14:34:00,1.39307,1.39326,1.39303,1.39326,20400000.0
2005-10-04 14:35:00,1.39332,1.39332,1.39302,1.39308,30800000.0
2005-10-04 14:36:00,1.39311,1.39311,1.39248,1.39248,37200000.0
2005-10-04 14:37:00,1.39309,1.39309,1.39291,1.39304,28000000.0
2005-10-04 14:38:00,1.39301,1.3935,1.39279,1.3935,31300000.0
2005-10-04 14:39:00,1.3933,1.39353,1.39302,1.39334,49600000.0
2005-10-04 14:40:00,1.39329,1.39352,1.39327,1.39334,22200000.0
2005-10-04 14:41:00,1.39344,1.39344,1.3933,1.39333,54600000.0
2005-10-04 14:42:00,1.39315,1.39337,1.39274,1.39274,39000000.0
2005-10-04 14:43:00,1.39329,1.39358,1.39329,1.39339,45800000.0
2005-10-04 14:44:00,1.39332,1.39345,1.39316,1.39335,42100000.0
2005-10-04 14:45:00,1.39306,1.39337,1.39282,1.39305,55300000.0
2005-10-04 14:46:00,1.3934,1.39344,1.39321,1.39339,34400000.0
2005-10-04 14:47:00,1.39346,1.3936,1.39331,1.3935,30600000.0
2005-10-04 14:48:00,1.39346,1.39351,1.39326,1.39351,32300000.0
2005-10-04 14:49:00,1.39346,1.39376,1.39346,1.39357,43200000.0
2005-10-04 14:50:00,1.3934,1.39381,1.3934,1.39381,27600000.0
2005-10-04 14:51:00,1.39404,1.39436,1.394,1.39422,35000000.0
2005-10-04 14:52:00,1.39413,1.39448,1.39413,1.39448,32400000.0
2005-10-04 14:53:00,1.39438,1.39487,1.3941,1.39465,28600000.0
2005-10-04 14:54:00,1.39486,1.39486,1.3942,1.3942,65500001.0
2005-10-04 14:55:00,1.39459,1.3949,1.39452,1.39472,46000000.0
2005-10-04 14:56:00,1.39488,1.39497,1.39475,1.39494,36600000.0
2005-10-04 14:57:00,1.395,1.395,1.39467,1.39472,32800000.0
2005-10-04 14:58:00,1.39454,1.39491,1.39454,1.3946,52500000.0
2005-10-04 14:59:00,1.39459,1.39459,1.39418,1.39418,38500000.0
2005-10-04 15:00:00,1.39418,1.39442,1.39392,1.39392,52700000.0
2005-10-04 15:01:00,1.39439,1.39464,1.39429,1.39429,39900000.0
2005-10-04 15:02:00,1.3943,1.39444,1.39421,1.39425,26500000.0
2005-10-04 15:03:00,1.39408,1.39422,1.39378,1.39387,40200000.0
2005-10-04 15:04:00,1.39398,1.39416,1.39376,1.394,29200000.0
2005-10-04 15:05:00,1.39381,1.39409,1.39374,1.39406,46700000.0
2005-10-04 15:06:00,1.39403,1.39403,1.3936,1.39391,71000001.0
2005-10-04 15:07:00,1.39413,1.39413,1.3938,1.39406,48800001.0
2005-10-04 15:08:00,1.39385,1.39401,1.39362,1.3939,64700000.0
2005-10-04 15:09:00,1.39401,1.3941,1.39377,1.39399,39800000.0
2005-10-04 15:10:00,1.39381,1.39397,1.39367,1.39367,61600002.0
2005-10-04 15:11:00,1.39374,1.39388,1.39368,1.39382,32600000.0
2005-10-04 15:12:00,1.39379,1.39406,1.39379,1.39384,45600001.0
2005-10-04 15:13:00,1.3941,1.39429,1.39405,1.39429,32400000.0
2005-10-04 15:14:00,1.39408,1.39431,1.39408,1.39413,52900000.0
2005-10-04 15:15:00,1.39431,1.3944,1.39395,1.3944,60400000.0
2005-10-04 15:16:00,1.39427,1.39465,1.39423,1.39434,25800000.0
2005-10-04 15:17:00,1.39418,1.39458,1.39414,1.39458,35200000.0
2005-10-04 15:18:00,1.39476,1.39498,1.39453,1.39498,35400000.0
2005-10-04 15:19:00,1.39502,1.39502,1.39478,1.39485,27400000.0
2005-10-04 15:20:00,1.39505,1.39539,1.39505,1.39526,28200000.0
2005-10-04 15:21:00,1.39516,1.39516,1.39487,1.39503,30000000.0
2005-10-04 15:22:00,1.39508,1.39559,1.39508,1.39554,30300000.0
2005-10-04 15:23:00,1.3957,1.3957,1.39543,1.39554,36500000.0
2005-10-04 15:24:00,1.39558,1.39567,1.3953,1.39544,27700000.0
2005-10-04 15:25:00,1.39529,1.39538,1.39502,1.39502,29300000.0
2005-10-04 15:26:00,1.39528,1.39542,1.39517,1.39542,46800000.0
2005-10-04 15:27:00,1.39548,1.39572,1.39533,1.39539,52500000.0
2005-10-04 15:28:00,1.39526,1.39532,1.39507,1.39511,27200000.0
2005-10-04 15:29:00,1.3952,1.39523,1.395,1.395,38400000.0
2005-10-04 15:30:00,1.39495,1.39495,1.39447,1.39464,28000000.0
2005-10-04 15:31:00,1.39451,1.3948,1.39451,1.39469,29000000.0
2005-10-04 15:32:00,1.39462,1.39462,1.39432,1.39448,46600000.0
2005-10-04 15:33:00,1.39472,1.39504,1.39415,1.39479,39800000.0
2005-10-04 15:34:00,1.39474,1.39521,1.39474,1.39504,40000000.0
2005-10-04 15:35:00,1.39483,1.39501,1.39453,1.39453,31100000.0
2005-10-04 15:36:00,1.39488,1.39493,1.39452,1.39462,57300000.0
2005-10-04 15:37:00,1.39473,1.39488,1.39459,1.39469,50500000.0
2005-10-04 15:38:00,1.39457,1.39471,1.39446,1.39471,35900000.0
2005-10-04 15:39:00,1.39488,1.39488,1.39454,1.39457,30400000.0
2005-10-04 15:40:00,1.39475,1.39488,1.39462,1.39482,28400000.0
2005-10-04 15:41:00,1.39493,1.39493,1.39446,1.39479,51200000.0
2005-10-04 15:42:00,1.39472,1.39475,1.39447,1.39471,33600000.0
2005-10-04 15:43:00,1.39467,1.39505,1.39462,1.39479,34800000.0
2005-10-04 15:44:00,1.39479,1.39483,1.39429,1.39472,25800000.0
2005-10-04 15:45:00,1.39463,1.39486,1.39456,1.39478,47000000.0
2005-10-04 15:46:00,1.39485,1.39511,1.39485,1.395,37800000.0
2005-10-04 15:47:00,1.39501,1.39541,1.39499,1.39506,59000000.0
2005-10-04 15:48:00,1.39476,1.39533,1.39468,1.39513,22000000.0
2005-10-04 15:49:00,1.39507,1.39523,1.39495,1.39523,53400000.0
2005-10-04 15:50:00,1.39488,1.39516,1.39488,1.39511,27800000.0
2005-10-04 15:51:00,1.39522,1.39533,1.39497,1.39515,35600000.0
2005-10-04 15:52:00,1.3953,1.39547,1.39508,1.39547,36400000.0
2005-10-04 15:53:00,1.39558,1.39558,1.39514,1.39523,48000000.0
2005-10-04 15:54:00,1.39508,1.3951,1.39488,1.39498,30200000.0
2005-10-04 15:55:00,1.39511,1.39537,1.395,1.39506,51400001.0
2005-10-04 15:56:00,1.39493,1.3951,1.39462,1.39501,26800000.0
2005-10-04 15:57:00,1.3949,1.39522,1.3949,1.395,41400000.0
2005-10-04 15:58:00,1.39516,1.39519,1.39502,1.39514,28200000.0
2005-10-04 15:59:00,1.39502,1.39502,1.3942,1.3942,35400000.0
2005-10-04 16:00:00,1.39445,1.39463,1.39426,1.39458,37300000.0
2005-10-04 16:01:00,1.39483,1.39531,1.39473,1.39519,47200000.0
2005-10-04 16:02:00,1.39492,1.39492,1.39426,1.39474,39200001.0
2005-10-04 16:03:00,1.39461,1.39528,1.39461,1.39502,37300000.0
2005-10-04 16:04:00,1.39482,1.39517,1.39473,1.39507,27800000.0
2005-10-04 16:05:00,1.39498,1.39507,1.39484,1.39499,28000000.0
2005-10-04 16:06:00,1.39488,1.39528,1.39488,1.39511,43100000.0
2005-10-04 16:07:00,1.39518,1.3954,1.39518,1.3954,35000000.0
2005-10-04 16:08:00,1.39545,1.39545,1.39494,1.39497,35000000.0
2005-10-04 16:09:00,1.39493,1.39509,1.39486,1.39509,44500000.0
2005-10-04 16:10:00,1.39517,1.39537,1.39517,1.39527,23400000.0
2005-10-04 16:11:00,1.39509,1.3957,1.39509,1.39567,18600000.0
2005-10-04 16:12:00,1.39563,1.39641,1.39563,1.39641,27600000.0
2005-10-04 16:13:00,1.39621,1.3963,1.39605,1.3963,22200000.0
2005-10-04 16:14:00,1.39604,1.39649,1.39596,1.39649,50000000.0
2005-10-04 16:15:00,1.39635,1.3965,1.39622,1.3965,34000000.0
2005-10-04 16:16:00,1.39639,1.3965,1.39617,1.39648,30200000.0
2005-10-04 16:17:00,1.39642,1.39652,1.39629,1.39645,35600000.0
2005-10-04 16:18:00,1.39635,1.39663,1.39625,1.39663,27200000.0
2005-10-04 16:19:00,1.39711,1.39735,1.39691,1.39732,40200000.0
2005-10-04 16:20:00,1.39735,1.39748,1.3972,1.39735,45500000.0
2005-10-04 16:21:00,1.39731,1.39766,1.39731,1.39747,39600000.0
2005-10-04 16:22:00,1.39741,1.39771,1.39733,1.39768,39800000.0
2005-10-04 16:23:00,1.3979,1.39791,1.39755,1.39791,52700001.0
2005-10-04 16:24:00,1.39811,1.3982,1.3979,1.398,37400001.0
2005-10-04 16:25:00,1.39808,1.39819,1.39743,1.39791,37400000.0
2005-10-04 16:26:00,1.39818,1.39863,1.39817,1.39838,45200000.0
2005-10-04 16:27:00,1.39844,1.39859,1.39831,1.39834,36600000.0
2005-10-04 16:28:00,1.39839,1.39839,1.39795,1.39806,37600000.0
2005-10-04 16:29:00,1.39803,1.39803,1.39776,1.39784,33000000.0
2005-10-04 16:30:00,1.39783,1.39783,1.39741,1.3975,46000000.0
2005-10-04 16:31:00,1.39748,1.39752,1.39721,1.39735,40000000.0
2005-10-04 16:32:00,1.3975,1.3975,1.39689,1.39719,32300000.0
2005-10-04 16:33:00,1.39732,1.39768,1.39731,1.39763,33600000.0
2005-10-04 16:34:00,1.39781,1.39789,1.39731,1.39739,32000000.0
2005-10-04 16:35:00,1.39745,1.39753,1.39711,1.39727,38200000.0
2005-10-04 16:36:00,1.39708,1.39725,1.39697,1.39725,45300000.0
2005-10-04 16:37:00,1.3973,1.3973,1.3968,1.39703,29000000.0
2005-10-04 16:38:00,1.39691,1.39722,1.39689,1.39707,48600000.0
2005-10-04 16:39:00,1.39726,1.39728,1.39706,1.39724,30400000.0
2005-10-04 16:40:00,1.39717,1.39746,1.39717,1.39746,64400001.0
2005-10-04 16:41:00,1.39682,1.39764,1.39682,1.39752,45000000.0
2005-10-04 16:42:00,1.39759,1.39768,1.39755,1.39762,46600001.0
2005-10-04 16:43:00,1.39785,1.39795,1.39772,1.39795,39400000.0
2005-10-04 16:44:00,1.39819,1.39847,1.39794,1.39847,40000000.0
2005-10-04 16:45:00,1.39834,1.39856,1.39834,1.39844,42000000.0
2005-10-04 16:46:00,1.39865,1.39869,1.3984,1.39862,59000000.0
2005-10-04 16:47:00,1.39885,1.39895,1.3987,1.39881,40200000.0
2005-10-04 16:48:00,1.39884,1.39884,1.39823,1.39864,44400000.0
2005-10-04 16:49:00,1.39858,1.39873,1.39835,1.39873,32000000.0
2005-10-04 16:50:00,1.39884,1.3989,1.39871,1.39871,29200000.0
2005-10-04 16:51:00,1.39877,1.39919,1.39877,1.39919,25400000.0
2005-10-04 16:52:00,1.39897,1.3991,1.39888,1.39908,39800000.0
2005-10-04 16:53:00,1.39914,1.39958,1.39911,1.39944,56300000.0
2005-10-04 16:54:00,1.3993,1.3993,1.39864,1.3988,40300000.0
2005-10-04 16:55:00,1.39914,1.39917,1.3987,1.39881,28000000.0
2005-10-04 16:56:00,1.39898,1.39936,1.39898,1.39936,24600000.0
2005-10-04 16:57:00,1.39921,1.39923,1.3988,1.39923,25200000.0
2005-10-04 16:58:00,1.39931,1.39949,1.39906,1.39914,45000000.0
2005-10-04 16:59:00,1.39941,1.39947,1.39912,1.39929,28200000.0
2005-10-04 17:00:00,1.39884,1.39931,1.39884,1.39927,40000000.0
2005-10-04 17:01:00,1.39919,1.39949,1.39912,1.39929,50200000.0
2005-10-04 17:02:00,1.39928,1.3994,1.39921,1.39937,23400000.0
2005-10-04 17:03:00,1.39947,1.39951,1.39938,1.39951,57000000.0
2005-10-04 17:04:00,1.39974,1.39986,1.39951,1.39973,48600000.0
2005-10-04 17:05:00,1.39967,1.39988,1.39945,1.39983,27800000.0
2005-10-04 17:06:00,1.3996,1.39971,1.39939,1.39959,29200000.0
2005-10-04 17:07:00,1.39958,1.39967,1.39938,1.39939,40300000.0
2005-10-04 17:08:00,1.39922,1.3995,1.39922,1.3995,33600000.0
2005-10-04 17:09:00,1.39942,1.39942,1.39879,1.39904,51600000.0
2005-10-04 17:10:00,1.39896,1.39903,1.39874,1.39881,54300000.0
2005-10-04 17:11:00,1.3988,1.39891,1.39865,1.39891,35400000.0
2005-10-04 17:12:00,1.39882,1.39911,1.39882,1.39911,25400000.0
2005-10-04 17:13:00,1.39916,1.39926,1.39906,1.39922,37100000.0
2005-10-04 17:14:00,1.3987,1.39918,1.3987,1.39913,48600000.0
2005-10-04 17:15:00,1.399,1.39906,1.39856,1.39856,58500000.0
2005-10-04 17:16:00,1.39843,1.39882,1.39842,1.39842,41300000.0
2005-10-04 17:17:00,1.39825,1.39842,1.39778,1.39818,58100000.0
2005-10-04 17:18:00,1.3984,1.3984,1.39785,1.39822,33500000.0
2005-10-04 17:19:00,1.39801,1.39824,1.39801,1.39824,27800000.0
2005-10-04 17:20:00,1.39826,1.39836,1.398,1.39814,37900000.0
2005-10-04 17:21:00,1.39838,1.39838,1.39757,1.39796,46700000.0
2005-10-04 17:22:00,1.3977,1.39796,1.39759,1.39776,49500000.0
2005-10-04 17:23:00,1.3974,1.39787,1.3974,1.39775,48800000.0
2005-10-04 17:24:00,1.3976,1.39762,1.39722,1.39742,37100000.0
2005-10-04 17:25:00,1.3974,1.39779,1.3974,1.39762,40600000.0
2005-10-04 17:26:00,1.39764,1.39787,1.39755,1.39786,36500000.0
2005-10-04 17:27:00,1.39795,1.39795,1.39768,1.39768,40000000.0
2005-10-04 17:28:00,1.39791,1.39818,1.39791,1.39814,25800000.0
2005-10-04 17:29:00,1.39835,1.39865,1.39819,1.39854,67400002.0
2005-10-04 17:30:00,1.39849,1.39856,1.39815,1.39839,51400000.0
2005-10-04 17:31:00,1.39852,1.39859,1.39841,1.39848,39800000.0
2005-10-04 17:32:00,1.39841,1.39872,1.39841,1.39859,28600000.0
2005-10-04 17:33:00,1.39863,1.39871,1.39845,1.39845,32400000.0
2005-10-04 17:34:00,1.39842,1.39853,1.39827,1.39853,27000000.0
2005-10-04 17:35:00,1.39857,1.39876,1.39853,1.39873,48800001.0
2005-10-04 17:36:00,1.39868,1.39882,1.39856,1.39867,56600000.0
2005-10-04 17:37:00,1.39876,1.39884,1.39824,1.39882,20800000.0
2005-10-04 17:38:00,1.39868,1.39893,1.39853,1.39853,54900000.0
2005-10-04 17:39:00,1.39849,1.3985,1.39835,1.3985,28000000.0
2005-10-04 17:40:00,1.39822,1.39822,1.39797,1.39816,31300000.0
2005-10-04 17:41:00,1.39793,1.39793,1.39748,1.39753,47900000.0
2005-10-04 17:42:00,1.39754,1.3978,1.39733,1.39748,32600000.0
2005-10-04 17:43:00,1.39748,1.39752,1.39706,1.39729,46300000.0
2005-10-04 17:44:00,1.39718,1.39721,1.39701,1.39702,51700000.0
2005-10-04 17:45:00,1.39712,1.39732,1.39702,1.39717,41400000.0
2005-10-04 17:46:00,1.39703,1.39718,1.39685,1.39712,45200000.0
2005-10-04 17:47:00,1.39695,1.39709,1.39663,1.39663,48100000.0
2005-10-04 17:48:00,1.39664,1.39668,1.3962,1.39668,48600000.0
2005-10-04 17:49:00,1.39671,1.39671,1.39621,1.3966,32800000.0
2005-10-04 17:50:00,1.39675,1.39693,1.39673,1.39693,29600000.0
2005-10-04 17:51:00,1.39685,1.39705,1.39657,1.39659,32800000.0
2005-10-04 17:52:00,1.39665,1.39673,1.39653,1.39673,30600000.0
2005-10-04 17:53:00,1.39678,1.39702,1.39678,1.3969,20400000.0
2005-10-04 17:54:00,1.39677,1.39696,1.39639,1.39683,54800000.0
2005-10-04 17:55:00,1.39693,1.39721,1.3965,1.39721,50500000.0
2005-10-04 17:56:00,1.39693,1.39698,1.39679,1.39684,42600000.0
2005-10-04 17:57:00,1.39685,1.39704,1.39645,1.39662,40000000.0
2005-10-04 17:58:00,1.39683,1.39694,1.39667,1.39681,60600000.0
2005-10-04 17:59:00,1.39645,1.39665,1.39628,1.39641,56200000.0
2005-10-04 18:00:00,1.39645,1.39652,1.3963,1.39644,40000000.0
2005-10-04 18:01:00,1.39647,1.39648,1.39586,1.39595,49800000.0
2005-10-04 18:02:00,1.39598,1.39614,1.39593,1.39593,51400000.0
2005-10-04 18:03:00,1.3958,1.39616,1.3958,1.39587,61800001.0
2005-10-04 18:04:00,1.39598,1.39618,1.39591,1.39596,45000000.0
2005-10-04 18:05:00,1.39602,1.39634,1.39584,1.39634,41000001.0
2005-10-04 18:06:00,1.3962,1.3965,1.39594,1.39601,36200000.0
2005-10-04 18:07:00,1.39614,1.39623,1.39606,1.39622,49100000.0
2005-10-04 18:08:00,1.39629,1.39655,1.39628,1.39649,41300000.0
2005-10-04 18:09:00,1.39643,1.39678,1.39633,1.39666,32100000.0
2005-10-04 18:10:00,1.39668,1.39691,1.39657,1.39678,27800000.0
2005-10-04 18:11:00,1.39671,1.39673,1.39644,1.39673,35300000.0
2005-10-04 18:12:00,1.39678,1.39696,1.39676,1.39682,35000000.0
2005-10-04 18:13:00,1.39688,1.39712,1.39679,1.39699,56600000.0
2005-10-04 18:14:00,1.39639,1.39706,1.39639,1.39704,30600000.0
2005-10-04 18:15:00,1.39678,1.39693,1.39668,1.39693,27800000.0
2005-10-04 18:16:00,1.39718,1.39732,1.39713,1.39719,34200000.0
2005-10-04 18:17:00,1.3973,1.3975,1.3973,1.39731,43800000.0
2005-10-04 18:18:00,1.39732,1.39751,1.3972,1.39733,28800000.0
2005-10-04 18:19:00,1.39751,1.39752,1.39737,1.39744,30600000.0
2005-10-04 18:20:00,1.39777,1.39805,1.39757,1.39792,32400000.0
2005-10-04 18:21:00,1.39816,1.39827,1.39803,1.39815,37400000.0
2005-10-04 18:22:00,1.39817,1.39838,1.39816,1.39823,35200000.0
2005-10-04 18:23:00,1.39813,1.3982,1.39786,1.39786,33200000.0
2005-10-04 18:24:00,1.3979,1.3979,1.39768,1.39776,40200000.0
2005-10-04 18:25:00,1.39785,1.39793,1.3975,1.39764,43000000.0
2005-10-04 18:26:00,1.39764,1.39764,1.39759,1.39759,29600000.0
2005-10-04 18:27:00,1.39754,1.39792,1.39734,1.39792,39800000.0
2005-10-04 18:28:00,1.39779,1.39791,1.3977,1.39771,54100001.0
2005-10-04 18:29:00,1.39792,1.39826,1.39792,1.39823,37800000.0
2005-10-04 18:30:00,1.3984,1.39868,1.39837,1.39864,49100000.0
2005-10-04 18:31:00,1.3988,1.39902,1.39876,1.39886,26500000.0
2005-10-04 18:32:00,1.39886,1.39896,1.39872,1.39896,28000000.0
2005-10-04 18:33:00,1.39905,1.39916,1.39891,1.39891,46000000.0
2005-10-04 18:34:00,1.39884,1.39887,1.39865,1.39866,29400000.0
2005-10-04 18:35:00,1.39869,1.39889,1.39848,1.3988,45800000.0
2005-10-04 18:36:00,1.39851,1.39891,1.39845,1.39872,62100001.0
2005-10-04 18:37:00,1.3988,1.39905,1.39873,1.39905,29200000.0
2005-10-04 18:38:00,1.399,1.39935,1.39883,1.39916,28400000.0
2005-10-04 18:39:00,1.39884,1.39911,1.39865,1.3987,52300000.0
2005-10-04 18:40:00,1.39829,1.39859,1.39829,1.39848,22000000.0
2005-10-04 18:41:00,1.39852,1.39872,1.39848,1.39856,31000000.0
2005-10-04 18:42:00,1.39847,1.39866,1.39824,1.39866,47500000.0
2005-10-04 18:43:00,1.39874,1.39903,1.39858,1.39858,29200000.0
2005-10-04 18:44:00,1.39847,1.39856,1.39832,1.39842,49700000.0
2005-10-04 18:45:00,1.39855,1.3986,1.39837,1.39837,33700000.0
2005-10-04 18:46:00,1.39858,1.39863,1.39846,1.39846,39800001.0
2005-10-04 18:47:00,1.39876,1.39876,1.39833,1.39833,39000000.0
2005-10-04 18:48:00,1.39807,1.39814,1.39784,1.39795,40000000.0
2005-10-04 18:49:00,1.39792,1.39792,1.39751,1.39763,33500000.0
2005-10-04 18:50:00,1.39765,1.3977,1.3975,1.39753,49200000.0
2005-10-04 18:51:00,1.39745,1.3976,1.39739,1.39748,49200000.0
2005-10-04 18:52:00,1.3972,1.39743,1.39705,1.39705,41400000.0
2005-10-04 18:53:00,1.39697,1.39699,1.39669,1.39674,35200000.0
2005-10-04 18:54:00,1.39699,1.3972,1.39686,1.39714,24600000.0
2005-10-04 18:55:00,1.3969,1.39708,1.39684,1.39691,26000000.0
2005-10-04 18:56:00,1.39658,1.39693,1.39646,1.39646,36100000.0
2005-10-04 18:57:00,1.39686,1.39689,1.39683,1.39683,20600000.0
2005-10-04 18:58:00,1.39684,1.39695,1.39674,1.39677,39900000.0
2005-10-04 18:59:00,1.39687,1.3969,1.39636,1.3969,35000000.0
2005-10-04 19:00:00,1.39695,1.39695,1.39649,1.39676,35200000.0
2005-10-04 19:01:00,1.39669,1.39669,1.39636,1.3965,51400001.0
2005-10-04 19:02:00,1.3965,1.39658,1.39643,1.39658,27800000.0
2005-10-04 19:03:00,1.39644,1.39662,1.39629,1.39655,53800000.0
2005-10-04 19:04:00,1.39645,1.39648,1.39607,1.39626,29400000.0
2005-10-04 19:05:00,1.39627,1.39644,1.39617,1.39636,22000000.0
2005-10-04 19:06:00,1.39655,1.3967,1.39655,1.39667,34800001.0
2005-10-04 19:07:00,1.39656,1.39665,1.39632,1.39665,50700000.0
2005-10-04 19:08:00,1.39634,1.39657,1.39634,1.39642,37400000.0
2005-10-04 19:09:00,1.39642,1.39648,1.39632,1.39637,27000000.0
2005-10-04 19:10:00,1.39657,1.39684,1.3962,1.3962,49000000.0
2005-10-04 19:11:00,1.39643,1.3966,1.39637,1.39651,36200000.0
2005-10-04 19:12:00,1.39635,1.39662,1.39635,1.39651,38700000.0
2005-10-04 19:13:00,1.39642,1.39659,1.39632,1.39659,36200000.0
2005-10-04 19:14:00,1.39653,1.39676,1.39646,1.39676,37500000.0
2005-10-04 19:15:00,1.39655,1.39659,1.39628,1.39656,40400000.0
2005-10-04 19:16:00,1.39633,1.3967,1.39633,1.3964,33700000.0
2005-10-04 19:17:00,1.39632,1.39642,1.39619,1.39629,54000000.0
2005-10-04 19:18:00,1.39633,1.39633,1.3961,1.39619,31600000.0
2005-10-04 19:19:00,1.39616,1.39616,1.39561,1.39609,49600000.0
2005-10-04 19:20:00,1.39612,1.39618,1.39582,1.39618,49800000.0
2005-10-04 19:21:00,1.39642,1.39675,1.39642,1.39655,22600000.0
2005-10-04 19:22:00,1.39663,1.39673,1.39645,1.39662,35200000.0
2005-10-04 19:23:00,1.39641,1.39664,1.39616,1.39657,33400000.0
2005-10-04 19:24:00,1.39644,1.39644,1.39588,1.39602,38200000.0
2005-10-04 19:25:00,1.39615,1.39627,1.39591,1.39627,40900000.0
2005-10-04 19:26:00,1.39616,1.39652,1.39608,1.39643,35300000.0
2005-10-04 19:27:00,1.39637,1.39673,1.39606,1.39673,29200000.0
2005-10-04 19:28:00,1.3966,1.39674,1.39646,1.39652,39400000.0
2005-10-04 19:29:00,1.39636,1.39652,1.39606,1.39652,33000000.0
2005-10-04 19:30:00,1.39676,1.39676,1.39649,1.39649,37900000.0
2005-10-04 19:31:00,1.39646,1.39654,1.39638,1.39652,38400000.0
2005-10-04 19:32:00,1.39633,1.39646,1.39627,1.39636,68100001.0
2005-10-04 19:33:00,1.39646,1.39654,1.39629,1.39642,44800000.0
2005-10-04 19:34:00,1.39628,1.39628,1.39603,1.39606,30800000.0
2005-10-04 19:35:00,1.39614,1.39627,1.39584,1.39622,40200000.0
2005-10-04 19:36:00,1.39604,1.39621,1.39594,1.39605,25800000.0
2005-10-04 19:37:00,1.39616,1.39616,1.39583,1.39583,47400000.0
2005-10-04 19:38:00,1.39583,1.39616,1.39583,1.39595,33400000.0
2005-10-04 19:39:00,1.39599,1.39616,1.39584,1.39615,37800000.0
2005-10-04 19:40:00,1.39611,1.39635,1.39603,1.39619,49600000.0
2005-10-04 19:41:00,1.39612,1.39646,1.39612,1.3963,53000001.0
2005-10-04 19:42:00,1.39612,1.39634,1.39605,1.39634,53600000.0
2005-10-04 19:43:00,1.39626,1.39627,1.39586,1.39623,26800000.0
2005-10-04 19:44:00,1.39626,1.39638,1.39616,1.39638,50700001.0
2005-10-04 19:45:00,1.3963,1.39637,1.39625,1.3963,31000000.0
2005-10-04 19:46:00,1.39639,1.39666,1.3963,1.3963,55500000.0
2005-10-04 19:47:00,1.39655,1.39677,1.39647,1.39677,43400000.0
2005-10-04 19:48:00,1.39679,1.39679,1.39636,1.39636,32400000.0
2005-10-04 19:49:00,1.39622,1.39638,1.39622,1.39625,40000001.0
2005-10-04 19:50:00,1.39642,1.39642,1.39609,1.39639,50200000.0
2005-10-04 19:51:00,1.39614,1.39662,1.39614,1.39646,59500001.0
2005-10-04 19:52:00,1.39644,1.39664,1.39637,1.39651,27200000.0
2005-10-04 19:53:00,1.39681,1.39707,1.39647,1.39685,54900000.0
2005-10-04 19:54:00,1.39688,1.39722,1.39686,1.39722,26400000.0
2005-10-04 19:55:00,1.39733,1.39757,1.39733,1.39739,21800000.0
2005-10-04 19:56:00,1.39733,1.39744,1.39707,1.39719,30400000.0
2005-10-04 19:57:00,1.39711,1.39716,1.39681,1.39692,25600000.0
2005-10-04 19:58:00,1.39691,1.39716,1.39691,1.39712,29100000.0
2005-10-04 19:59:00,1.39732,1.39737,1.39717,1.3973,23400000.0
2005-10-04 20:00:00,1.39746,1.39772,1.39722,1.39722,62300000.0
2005-10-04 20:01:00,1.39766,1.39779,1.39754,1.39754,47200001.0
2005-10-04 20:02:00,1.39765,1.39767,1.39749,1.39751,52400000.0
2005-10-04 20:03:00,1.39763,1.39763,1.39738,1.39753,23400000.0
2005-10-04 20:04:00,1.39756,1.39756,1.39718,1.3974,46400000.0
2005-10-04 20:05:00,1.39743,1.39763,1.39738,1.3974,30600000.0
2005-10-04 20:06:00,1.39748,1.39757,1.39735,1.39741,18200000.0
2005-10-04 20:07:00,1.39723,1.39734,1.39699,1.39734,35800000.0
2005-10-04 20:08:00,1.39749,1.39751,1.39713,1.39741,30600000.0
2005-10-04 20:09:00,1.39739,1.39739,1.39726,1.39737,35600000.0
2005-10-04 20:10:00,1.39698,1.39731,1.39686,1.39708,46000001.0
2005-10-04 20:11:00,1.39694,1.39695,1.39677,1.39686,34200000.0
2005-10-04 20:12:00,1.39699,1.39699,1.39654,1.39694,51900000.0
2005-10-04 20:13:00,1.397,1.39703,1.39683,1.39693,44000000.0
2005-10-04 20:14:00,1.39691,1.39705,1.39635,1.39705,31200000.0
2005-10-04 20:15:00,1.39713,1.39714,1.39699,1.39711,28600000.0
2005-10-04 20:16:00,1.39701,1.39713,1.39687,1.39688,33000000.0
2005-10-04 20:17:00,1.39683,1.39683,1.39629,1.39678,40000000.0
2005-10-04 20:18:00,1.39684,1.3971,1.39684,1.3971,39200000.0
2005-10-04 20:19:00,1.3972,1.39723,1.39707,1.39707,49700000.0
2005-10-04 20:20:00,1.39703,1.39708,1.3968,1.39708,34900000.0
2005-10-04 20:21:00,1.39683,1.39696,1.39683,1.39696,42400000.0
2005-10-04 20:22:00,1.39708,1.39737,1.39708,1.39737,32200000.0
2005-10-04 20:23:00,1.39743,1.39759,1.39708,1.39734,54400000.0
2005-10-04 20:24:00,1.39736,1.39736,1.39714,1.39727,32000000.0
2005-10-04 20:25:00,1.39755,1.39755,1.39719,1.39719,53100000.0
2005-10-04 20:26:00,1.39736,1.39736,1.39692,1.39719,30000000.0
2005-10-04 20:27:00,1.39719,1.3972,1.3967,1.3969,59100000.0
2005-10-04 20:28:00,1.39705,1.39741,1.39705,1.39741,32600000.0
2005-10-04 20:29:00,1.39735,1.39735,1.39678,1.39724,37800000.0
2005-10-04 20:30:00,1.3974,1.3974,1.39718,1.3973,38800000.0
2005-10-04 20:31:00,1.39734,1.3974,1.39697,1.39734,44200000.0
2005-10-04 20:32:00,1.39721,1.39751,1.39701,1.39743,32400000.0
2005-10-04 20:33:00,1.39751,1.3977,1.39743,1.3977,35000000.0
2005-10-04 20:34:00,1.39756,1.39772,1.39746,1.39757,44600000.0
2005-10-04 20:35:00,1.39733,1.39751,1.39727,1.39731,52800001.0
2005-10-04 20:36:00,1.39734,1.39754,1.39725,1.39736,46300000.0
2005-10-04 20:37:00,1.39737,1.3974,1.39715,1.3974,47100000.0
2005-10-04 20:38:00,1.39746,1.39746,1.39717,1.39728,41100000.0
2005-10-04 20:39:00,1.39717,1.3974,1.39699,1.39717,53900000.0
2005-10-04 20:40:00,1.39727,1.3975,1.39727,1.39736,42000000.0
2005-10-04 20:41:00,1.39734,1.39746,1.39711,1.39733,56600000.0
2005-10-04 20:42:00,1.39716,1.39729,1.39687,1.39709,37600000.0
2005-10-04 20:43:00,1.39694,1.39707,1.39667,1.39667,32000000.0
2005-10-04 20:44:00,1.39702,1.39708,1.39672,1.39698,24400000.0
2005-10-04 20:45:00,1.39681,1.39704,1.39681,1.39681,37600000.0
2005-10-04 20:46:00,1.39704,1.39706,1.39694,1.39704,57900001.0
2005-10-04 20:47:00,1.39702,1.39714,1.39672,1.39706,44800000.0
2005-10-04 20:49:00,1.39698,1.397,1.39689,1.39699,32200000.0
2005-10-04 20:50:00,1.39691,1.39699,1.39681,1.39699,27400000.0
2005-10-04 20:51:00,1.39689,1.39715,1.39689,1.39702,23000000.0
2005-10-04 20:52:00,1.39701,1.39721,1.39697,1.39707,29600000.0
2005-10-04 20:53:00,1.397,1.39728,1.397,1.39718,30400000.0
2005-10-04 20:54:00,1.39688,1.39727,1.39688,1.39705,40800000.0
2005-10-04 20:55:00,1.397,1.39723,1.39686,1.39723,26200000.0
2005-10-04 20:56:00,1.39706,1.39716,1.39699,1.39716,30200000.0
2005-10-04 20:57:00,1.3972,1.39732,1.39717,1.39725,31400000.0
2005-10-04 20:58:00,1.3973,1.39746,1.39721,1.39744,27800000.0
2005-10-04 20:59:00,1.39747,1.39753,1.39733,1.3975,44200000.0
2005-10-04 21:00:00,1.39732,1.3977,1.39719,1.39768,30600000.0
2005-10-04 21:01:00,1.39782,1.3981,1.3975,1.3975,25600000.0
2005-10-04 21:02:00,1.39787,1.39807,1.39757,1.39804,80100000.0
2005-10-04 21:03:00,1.39772,1.39822,1.39753,1.39801,34400000.0
2005-10-04 21:04:00,1.398,1.398,1.39784,1.39797,29600000.0
2005-10-04 21:05:00,1.39748,1.39777,1.39748,1.39754,37800000.0
2005-10-04 21:06:00,1.39762,1.3978,1.39744,1.3978,42700000.0
2005-10-04 21:07:00,1.39793,1.39793,1.39775,1.39786,26000000.0
2005-10-04 21:08:00,1.39782,1.39789,1.39776,1.39786,43700000.0
2005-10-04 21:09:00,1.39796,1.39817,1.39785,1.39815,45900000.0
2005-10-04 21:10:00,1.39819,1.39834,1.39805,1.39815,38400000.0
2005-10-04 21:11:00,1.3979,1.39813,1.39772,1.39773,44600000.0
2005-10-04 21:12:00,1.39782,1.3981,1.39779,1.39793,49600000.0
2005-10-04 21:13:00,1.3978,1.39804,1.39777,1.39793,54300000.0
2005-10-04 21:14:00,1.39777,1.39798,1.39776,1.39778,28600000.0
2005-10-04 21:15:00,1.39779,1.39798,1.39779,1.39798,44800000.0
2005-10-04 21:16:00,1.39786,1.39827,1.39786,1.39815,29700000.0
2005-10-04 21:17:00,1.39793,1.39794,1.39754,1.39754,50500000.0
2005-10-04 21:18:00,1.39801,1.39801,1.39725,1.39773,46800000.0
2005-10-04 21:19:00,1.39787,1.39788,1.39763,1.39767,38900000.0
2005-10-04 21:20:00,1.39773,1.39804,1.39771,1.3979,39400000.0
2005-10-04 21:21:00,1.39778,1.39804,1.39778,1.39795,37800000.0
2005-10-04 21:22:00,1.39757,1.39803,1.39757,1.39798,59000000.0
2005-10-04 21:23:00,1.39815,1.39831,1.39778,1.39778,59700000.0
2005-10-04 21:24:00,1.39811,1.3984,1.39799,1.39812,70700001.0
2005-10-04 21:25:00,1.39823,1.39842,1.39789,1.39789,44200000.0
2005-10-04 21:26:00,1.39809,1.39822,1.39796,1.39796,28200000.0
2005-10-04 21:27:00,1.39786,1.39798,1.39786,1.39791,26000000.0
2005-10-04 21:28:00,1.39791,1.39811,1.39791,1.39799,37800000.0
2005-10-04 21:29:00,1.398,1.398,1.39782,1.39794,47000000.0
2005-10-04 21:30:00,1.39797,1.39797,1.39778,1.39781,39600001.0
2005-10-04 21:31:00,1.3979,1.39797,1.39776,1.39793,41200000.0
2005-10-04 21:32:00,1.39797,1.39797,1.39773,1.39778,57300001.0
2005-10-04 21:33:00,1.39785,1.39794,1.3975,1.39759,32000000.0
2005-10-04 21:34:00,1.39756,1.39767,1.39753,1.39767,36600000.0
2005-10-04 21:35:00,1.39748,1.39751,1.39712,1.39751,47300000.0
2005-10-04 21:36:00,1.39761,1.39761,1.39724,1.39749,35400000.0
2005-10-04 21:37:00,1.39748,1.39748,1.39736,1.39746,36600000.0
2005-10-04 21:38:00,1.39752,1.39752,1.39735,1.39744,25600000.0
2005-10-04 21:39:00,1.39734,1.39759,1.39734,1.39749,29200000.0
2005-10-04 21:40:00,1.39732,1.39752,1.39732,1.39747,28000000.0
2005-10-04 21:41:00,1.39744,1.3976,1.39735,1.39747,29200000.0
2005-10-04 21:42:00,1.39745,1.39746,1.39711,1.39711,29000000.0
2005-10-04 21:43:00,1.39742,1.39752,1.39732,1.39752,33000000.0
2005-10-04 21:44:00,1.39744,1.39764,1.39735,1.39746,22800000.0
2005-10-04 21:45:00,1.39745,1.39752,1.39742,1.39745,30600000.0
2005-10-04 21:46:00,1.39752,1.39762,1.39727,1.39739,38200000.0
2005-10-04 21:47:00,1.3973,1.39748,1.39726,1.39726,27000000.0
2005-10-04 21:48:00,1.39738,1.39738,1.3968,1.3968,54000000.0
2005-10-04 21:49:00,1.39686,1.39706,1.39685,1.39706,29200000.0
2005-10-04 21:50:00,1.39722,1.39723,1.39708,1.3971,52700000.0
2005-10-04 21:51:00,1.39697,1.39719,1.39697,1.39711,63400000.0
2005-10-04 21:52:00,1.39702,1.39722,1.39695,1.39712,42000000.0
2005-10-04 21:53:00,1.39708,1.39714,1.39691,1.39691,28200000.0
2005-10-04 21:54:00,1.39688,1.39724,1.39688,1.3972,37000000.0
2005-10-04 21:55:00,1.39724,1.39733,1.39714,1.39729,67500000.0
2005-10-04 21:56:00,1.39726,1.39739,1.39719,1.39732,37400000.0
2005-10-04 21:57:00,1.39729,1.39729,1.3968,1.39711,45000000.0
2005-10-04 21:58:00,1.39704,1.39717,1.39699,1.39699,30200000.0
2005-10-04 21:59:00,1.39692,1.39692,1.39654,1.3967,47900000.0
2005-10-04 22:00:00,1.39679,1.39687,1.39678,1.39684,41800000.0
2005-10-04 22:01:00,1.39666,1.39691,1.39664,1.39674,48600001.0
2005-10-04 22:02:00,1.3968,1.39683,1.3966,1.3966,47200000.0
2005-10-04 22:03:00,1.3968,1.3968,1.39659,1.39677,20800000.0
2005-10-04 22:04:00,1.39674,1.39687,1.39655,1.39665,54700002.0
2005-10-04 22:05:00,1.39662,1.39665,1.39643,1.3966,40900000.0
2005-10-04 22:06:00,1.39657,1.39657,1.39608,1.39638,104600004.0
2005-10-04 22:07:00,1.39633,1.39657,1.39633,1.39642,37000000.0
2005-10-04 22:08:00,1.39613,1.39662,1.39613,1.39662,40000000.0
2005-10-04 22:09:00,1.39652,1.39652,1.39617,1.39625,32800000.0
2005-10-04 22:10:00,1.39624,1.39638,1.39613,1.39638,30000000.0
2005-10-04 22:11:00,1.39626,1.39629,1.39604,1.39605,45100000.0
2005-10-04 22:12:00,1.39611,1.3962,1.39594,1.39594,49400000.0
2005-10-04 22:13:00,1.39609,1.39644,1.39609,1.39644,16800000.0
2005-10-04 22:14:00,1.39635,1.39664,1.39631,1.39639,35800000.0
2005-10-04 22:15:00,1.39654,1.39669,1.39644,1.39654,41200000.0
2005-10-04 22:16:00,1.39654,1.39672,1.39646,1.39646,43700000.0
2005-10-04 22:17:00,1.39669,1.39674,1.39649,1.39661,35700000.0
2005-10-04 22:18:00,1.39674,1.39674,1.39659,1.39659,46200000.0
2005-10-04 22:19:00,1.39649,1.39673,1.39649,1.39661,34200000.0
2005-10-04 22:20:00,1.39663,1.39674,1.3965,1.39673,107500000.0
2005-10-04 22:21:00,1.39642,1.39678,1.39631,1.3966,26600000.0
2005-10-04 22:22:00,1.39654,1.39654,1.39623,1.39636,76500000.0
2005-10-04 22:23:00,1.39649,1.39658,1.39633,1.39633,26600001.0
2005-10-04 22:24:00,1.39644,1.3966,1.39634,1.3966,34900000.0
2005-10-04 22:25:00,1.39652,1.39662,1.3964,1.39655,37800000.0
2005-10-04 22:26:00,1.39632,1.39669,1.39632,1.39669,28200000.0
2005-10-04 22:27:00,1.39666,1.3968,1.39631,1.3967,27200000.0
2005-10-04 22:28:00,1.3966,1.39687,1.39654,1.39672,56000000.0
2005-10-04 22:29:00,1.3969,1.3969,1.3969,1.3969,35000000.0
2005-10-04 22:30:00,1.39679,1.39686,1.39667,1.39673,35000000.0
2005-10-04 22:31:00,1.3969,1.39697,1.39629,1.39688,30600000.0
2005-10-04 22:32:00,1.39683,1.39694,1.39676,1.39679,52000000.0
2005-10-04 22:33:00,1.39666,1.39681,1.39666,1.39673,46800000.0
2005-10-04 22:34:00,1.39665,1.39674,1.39639,1.39655,42400000.0
2005-10-04 22:35:00,1.3967,1.39694,1.39669,1.39678,30200000.0
2005-10-04 22:36:00,1.39692,1.39692,1.39622,1.39622,43400000.0
2005-10-04 22:37:00,1.39692,1.39709,1.39688,1.39709,50100000.0
2005-10-04 22:38:00,1.3971,1.39726,1.39707,1.39723,40300000.0
2005-10-04 22:39:00,1.39725,1.39738,1.39703,1.39714,43700000.0
2005-10-04 22:40:00,1.39725,1.3973,1.39689,1.39689,39800000.0
2005-10-04 22:41:00,1.39712,1.39733,1.39708,1.3973,36800000.0
2005-10-04 22:42:00,1.3973,1.3973,1.39703,1.39716,39300000.0
2005-10-04 22:43:00,1.39721,1.39728,1.3971,1.39727,46200000.0
2005-10-04 22:44:00,1.39704,1.3971,1.39676,1.39686,30400000.0
2005-10-04 22:45:00,1.39676,1.397,1.39667,1.397,27200000.0
2005-10-04 22:46:00,1.39694,1.397,1.3968,1.3968,27000000.0
2005-10-04 22:47:00,1.39678,1.39678,1.39651,1.39661,49600000.0
2005-10-04 22:48:00,1.39641,1.39676,1.39641,1.39663,48700001.0
2005-10-04 22:49:00,1.39658,1.39669,1.39625,1.39642,20400000.0
2005-10-04 22:50:00,1.3965,1.39662,1.3964,1.3964,31000000.0
2005-10-04 22:51:00,1.3966,1.39669,1.39649,1.39664,20800000.0
2005-10-04 22:52:00,1.39665,1.39667,1.39638,1.3964,34900000.0
2005-10-04 22:53:00,1.39651,1.39672,1.39621,1.39672,62100000.0
2005-10-04 22:54:00,1.39679,1.39688,1.39664,1.39664,35600000.0
2005-10-04 22:55:00,1.39675,1.39681,1.39647,1.39647,19400000.0
2005-10-04 22:56:00,1.39667,1.39674,1.39647,1.39674,37200000.0
2005-10-04 22:57:00,1.39671,1.39671,1.39635,1.39635,40000000.0
2005-10-04 22:58:00,1.39663,1.39685,1.39663,1.39684,24000000.0
2005-10-04 22:59:00,1.39706,1.39711,1.39689,1.39706,56500000.0
2005-10-04 23:00:00,1.3971,1.3971,1.3968,1.3971,30600000.0
2005-10-04 23:01:00,1.3968,1.3969,1.3968,1.3968,30600000.0
2005-10-04 23:02:00,1.3969,1.3969,1.3965,1.3965,30600000.0
2005-10-04 23:03:00,1.3967,1.3967,1.3965,1.3965,30600000.0
2005-10-04 23:04:00,1.3967,1.3969,1.3967,1.3968,30600000.0
2005-10-04 23:05:00,1.3968,1.397,1.3968,1.3969,30600000.0
2005-10-04 23:06:00,1.3968,1.3969,1.3968,1.3969,30600000.0
2005-10-04 23:07:00,1.3968,1.3968,1.3968,1.3968,30600000.0
2005-10-04 23:08:00,1.3969,1.3969,1.3968,1.3968,30600000.0
2005-10-04 23:10:00,1.3969,1.397,1.3969,1.397,30600000.0
2005-10-04 23:11:00,1.3971,1.3973,1.3971,1.3973,30600000.0
2005-10-04 23:12:00,1.3973,1.3973,1.3971,1.3971,30600000.0
2005-10-04 23:14:00,1.397,1.3971,1.397,1.3971,30600000.0
2005-10-04 23:15:00,1.3968,1.397,1.3968,1.397,30600000.0
2005-10-04 23:16:00,1.3969,1.3969,1.3968,1.3968,30600000.0
2005-10-04 23:17:00,1.3965,1.3967,1.3964,1.3964,30600000.0
2005-10-04 23:18:00,1.3963,1.3968,1.3963,1.3968,30600000.0
2005-10-04 23:19:00,1.3969,1.3969,1.3969,1.3969,30600000.0
2005-10-04 23:21:00,1.397,1.397,1.3962,1.3962,30600000.0
2005-10-04 23:22:00,1.3965,1.3967,1.3964,1.3964,30600000.0
2005-10-04 23:23:00,1.3962,1.3964,1.3962,1.3964,30600000.0
2005-10-04 23:24:00,1.3963,1.3964,1.3963,1.3963,30600000.0
2005-10-04 23:25:00,1.3962,1.3962,1.3962,1.3962,30600000.0
2005-10-04 23:27:00,1.39702,1.39721,1.39702,1.39715,30600000.0
2005-10-04 23:28:00,1.39714,1.39724,1.39691,1.39691,39100000.0
2005-10-04 23:29:00,1.39709,1.39732,1.3969,1.39717,47600000.0
2005-10-04 23:30:00,1.39708,1.39739,1.39708,1.39719,48200001.0
2005-10-04 23:31:00,1.39729,1.39729,1.39613,1.39641,25600000.0
2005-10-04 23:33:00,1.39614,1.39629,1.39614,1.39626,37400000.0
2005-10-04 23:34:00,1.39634,1.39656,1.39625,1.39625,54500001.0
2005-10-04 23:35:00,1.39641,1.39641,1.39612,1.39612,40200000.0
2005-10-04 23:36:00,1.39631,1.39645,1.39631,1.39633,25000000.0
2005-10-04 23:37:00,1.39632,1.39637,1.39631,1.39635,29600000.0
2005-10-04 23:38:00,1.39635,1.39642,1.39624,1.39638,39800000.0
2005-10-04 23:39:00,1.39619,1.39625,1.39614,1.39624,29200000.0
2005-10-04 23:40:00,1.39642,1.39642,1.39605,1.39605,39800000.0
2005-10-04 23:41:00,1.39634,1.39659,1.39592,1.39592,45400001.0
2005-10-04 23:42:00,1.39629,1.3963,1.39609,1.39618,28900000.0
2005-10-04 23:43:00,1.39619,1.39627,1.39576,1.39619,46600000.0
2005-10-04 23:44:00,1.39628,1.39628,1.39602,1.39615,38000000.0
2005-10-04 23:46:00,1.39619,1.39619,1.39593,1.396,54200000.0
2005-10-04 23:47:00,1.39608,1.39617,1.39591,1.39612,41200000.0
2005-10-04 23:48:00,1.39611,1.39611,1.39579,1.39591,37200000.0
2005-10-04 23:49:00,1.39604,1.39616,1.39577,1.39592,23200000.0
2005-10-04 23:50:00,1.39593,1.39603,1.39568,1.39588,42400000.0
2005-10-04 23:53:00,1.3962,1.3963,1.3962,1.3963,55800001.0
2005-10-04 23:54:00,1.39621,1.39656,1.39567,1.39567,55800001.0
2005-10-04 23:55:00,1.3961,1.39639,1.3961,1.39639,32600000.0
2005-10-04 23:56:00,1.39656,1.39662,1.39634,1.39646,35200000.0
2005-10-04 23:57:00,1.39612,1.3962,1.39607,1.3962,27500000.0
2005-10-04 23:58:00,1.39621,1.39624,1.39585,1.39624,18200000.0
2005-10-04 23:59:00,1.39636,1.39656,1.39625,1.39631,30200000.0
2005-10-05 00:00:00,1.39643,1.39659,1.39631,1.39632,71400000.0
2005-10-05 00:01:00,1.39642,1.39656,1.39628,1.39656,30200000.0
2005-10-05 00:02:00,1.3965,1.3965,1.39599,1.39638,49900000.0
2005-10-05 00:03:00,1.39651,1.3966,1.39638,1.39642,41600000.0
2005-10-05 00:04:00,1.3964,1.39652,1.3964,1.39647,47000000.0
2005-10-05 00:05:00,1.3964,1.3964,1.39614,1.39614,43300001.0
2005-10-05 00:06:00,1.3963,1.3965,1.39626,1.39645,32000000.0
2005-10-05 00:07:00,1.39642,1.39642,1.39615,1.39621,21200000.0
2005-10-05 00:09:00,1.39612,1.39626,1.39595,1.39619,49600000.0
2005-10-05 00:10:00,1.3967,1.3967,1.3967,1.3967,30400000.0
2005-10-05 00:11:00,1.39634,1.39638,1.3961,1.39623,30400000.0
2005-10-05 00:12:00,1.39643,1.39643,1.3962,1.3962,37000000.0
2005-10-05 00:13:00,1.39635,1.39635,1.39597,1.39627,41100000.0
2005-10-05 00:15:00,1.39608,1.39623,1.39608,1.39608,30400000.0
2005-10-05 00:16:00,1.39621,1.39628,1.39605,1.39608,31300000.0
2005-10-05 00:17:00,1.39605,1.39617,1.39604,1.39616,41900000.0
2005-10-05 00:18:00,1.39616,1.39621,1.39596,1.39596,31600000.0
2005-10-05 00:19:00,1.39609,1.39616,1.39601,1.39616,32600000.0
2005-10-05 00:20:00,1.39618,1.39618,1.39581,1.39581,44200000.0
2005-10-05 00:21:00,1.39613,1.39621,1.39601,1.39614,29400000.0
2005-10-05 00:22:00,1.39604,1.39623,1.39604,1.39623,39900000.0
2005-10-05 00:25:00,1.39616,1.39633,1.39606,1.39621,57500000.0
2005-10-05 00:27:00,1.39628,1.39628,1.39615,1.3962,39800000.0
2005-10-05 00:28:00,1.3963,1.39638,1.39608,1.39621,58200000.0
2005-10-05 00:29:00,1.3961,1.39625,1.39603,1.39611,38900000.0
2005-10-05 00:30:00,1.39587,1.39632,1.39587,1.39617,42000000.0
2005-10-05 00:31:00,1.3963,1.39638,1.3963,1.39638,38600000.0
2005-10-05 00:32:00,1.3964,1.39671,1.39638,1.39649,23000000.0
2005-10-05 00:33:00,1.39674,1.39674,1.39644,1.39664,24400000.0
2005-10-05 00:34:00,1.3966,1.39694,1.39657,1.39674,47800000.0
2005-10-05 00:35:00,1.39706,1.39706,1.39679,1.39701,40400000.0
2005-10-05 00:36:00,1.39708,1.39715,1.39704,1.39707,29000000.0
2005-10-05 00:37:00,1.39708,1.39708,1.39674,1.39674,23200000.0
2005-10-05 00:38:00,1.39678,1.39688,1.39668,1.39673,37800000.0
2005-10-05 00:39:00,1.39683,1.39696,1.39663,1.39675,44600000.0
2005-10-05 00:44:00,1.39688,1.39688,1.39675,1.39683,31400000.0
2005-10-05 00:45:00,1.39685,1.39686,1.39666,1.39673,62300000.0
2005-10-05 00:48:00,1.39655,1.39693,1.39655,1.39667,39100000.0
2005-10-05 00:49:00,1.3969,1.3969,1.3968,1.3968,32800000.0
2005-10-05 00:50:00,1.39668,1.39686,1.39659,1.39676,32800000.0
2005-10-05 00:51:00,1.39671,1.39681,1.39659,1.39676,44600000.0
2005-10-05 00:52:00,1.39661,1.39676,1.39656,1.39676,33000000.0
2005-10-05 00:53:00,1.39653,1.39674,1.39651,1.3966,41200000.0
2005-10-05 00:54:00,1.39638,1.39676,1.39638,1.39676,50700000.0
2005-10-05 00:55:00,1.39676,1.39676,1.39639,1.39676,27800000.0
2005-10-05 00:56:00,1.39668,1.39668,1.39646,1.39652,48800000.0
2005-10-05 00:57:00,1.39668,1.39681,1.39654,1.39654,25200000.0
2005-10-05 00:58:00,1.39663,1.39676,1.39654,1.39654,56900000.0
2005-10-05 00:59:00,1.39662,1.39662,1.39644,1.39655,49600000.0
2005-10-05 01:00:00,1.39645,1.39645,1.39617,1.39617,26400000.0
2005-10-05 01:01:00,1.39631,1.39646,1.39624,1.39629,24000000.0
2005-10-05 01:02:00,1.3965,1.39667,1.39618,1.39618,49200000.0
2005-10-05 01:03:00,1.39652,1.39654,1.39625,1.39642,52200000.0
2005-10-05 01:04:00,1.39658,1.39719,1.39658,1.3971,40800000.0
2005-10-05 01:05:00,1.39713,1.39713,1.39664,1.39664,45700000.0
2005-10-05 01:06:00,1.39668,1.39668,1.39643,1.39665,37200000.0
2005-10-05 01:07:00,1.39665,1.3967,1.39643,1.39655,43400000.0
2005-10-05 01:08:00,1.39668,1.39675,1.3963,1.3963,30600000.0
2005-10-05 01:09:00,1.3967,1.3967,1.3965,1.39668,27200000.0
2005-10-05 01:10:00,1.39662,1.3967,1.39632,1.39655,35000000.0
2005-10-05 01:11:00,1.39651,1.3967,1.39651,1.3967,34300000.0
2005-10-05 01:12:00,1.39652,1.3967,1.39627,1.39655,28200000.0
2005-10-05 01:13:00,1.39672,1.39675,1.39645,1.39675,39800000.0
2005-10-05 01:14:00,1.39655,1.3967,1.39637,1.39655,34800001.0
2005-10-05 01:15:00,1.3966,1.39669,1.39634,1.39665,25600000.0
2005-10-05 01:16:00,1.39666,1.39683,1.39657,1.39674,57100000.0
2005-10-05 01:17:00,1.39695,1.39695,1.39673,1.39683,43600000.0
2005-10-05 01:18:00,1.39682,1.39698,1.39656,1.39687,43500000.0
2005-10-05 01:19:00,1.3967,1.39684,1.39664,1.39675,44600000.0
2005-10-05 01:20:00,1.39683,1.39692,1.39631,1.39692,39600001.0
2005-10-05 01:21:00,1.39674,1.39706,1.39674,1.39679,49000000.0
2005-10-05 01:22:00,1.39687,1.39699,1.39672,1.39687,61400001.0
2005-10-05 01:23:00,1.39667,1.39667,1.39628,1.39628,44800000.0
2005-10-05 01:24:00,1.39652,1.39664,1.39644,1.39661,32500000.0
2005-10-05 01:25:00,1.39662,1.39709,1.39651,1.39697,52800000.0
2005-10-05 01:26:00,1.39679,1.39698,1.39669,1.39671,29400000.0
2005-10-05 01:27:00,1.39665,1.39673,1.3965,1.39673,40600000.0
2005-10-05 01:28:00,1.39664,1.39683,1.39643,1.39683,25400000.0
2005-10-05 01:29:00,1.39693,1.39693,1.39678,1.39681,28000000.0
2005-10-05 01:30:00,1.39695,1.39698,1.39657,1.39683,33600000.0
2005-10-05 01:31:00,1.39671,1.39688,1.39665,1.39686,50800000.0
2005-10-05 01:32:00,1.39676,1.39681,1.39659,1.39666,37200000.0
2005-10-05 01:33:00,1.39675,1.39685,1.39665,1.39682,23400000.0
2005-10-05 01:34:00,1.39677,1.39682,1.39634,1.39672,25200000.0
2005-10-05 01:35:00,1.39682,1.39694,1.39656,1.39656,35000000.0
2005-10-05 01:36:00,1.39679,1.39694,1.39679,1.39679,29200000.0
2005-10-05 01:37:00,1.39684,1.39696,1.39657,1.39689,40800000.0
2005-10-05 01:38:00,1.39679,1.39717,1.39679,1.39702,27200000.0
2005-10-05 01:39:00,1.39725,1.39747,1.39691,1.39743,56200001.0
2005-10-05 01:40:00,1.39741,1.39754,1.39741,1.39747,35800000.0
2005-10-05 01:41:00,1.3974,1.39758,1.39731,1.39752,35000000.0
2005-10-05 01:42:00,1.39765,1.39775,1.39745,1.39765,33000000.0
2005-10-05 01:43:00,1.3977,1.39774,1.39714,1.39769,17200000.0
2005-10-05 01:44:00,1.3977,1.3977,1.39724,1.39759,31600000.0
2005-10-05 01:45:00,1.39756,1.39759,1.39736,1.39748,56900001.0
2005-10-05 01:46:00,1.39736,1.39742,1.39694,1.39708,30800000.0
2005-10-05 01:47:00,1.39715,1.39753,1.39715,1.39727,37800000.0
2005-10-05 01:48:00,1.39736,1.39739,1.39696,1.39696,23200000.0
2005-10-05 01:49:00,1.3974,1.39755,1.39691,1.39737,37600000.0
2005-10-05 01:50:00,1.39723,1.3974,1.39689,1.39733,70900000.0
2005-10-05 01:51:00,1.39719,1.39719,1.39693,1.39694,21000000.0
2005-10-05 01:52:00,1.3971,1.3971,1.39686,1.39686,44000000.0
2005-10-05 01:53:00,1.39698,1.397,1.39688,1.3969,41800000.0
2005-10-05 01:54:00,1.39702,1.39712,1.397,1.39702,45800001.0
2005-10-05 01:55:00,1.39702,1.39717,1.39692,1.39692,23200000.0
2005-10-05 01:56:00,1.39707,1.39727,1.39698,1.39701,50100000.0
2005-10-05 01:57:00,1.39719,1.39737,1.39711,1.3972,29800000.0
2005-10-05 01:58:00,1.39703,1.39703,1.39657,1.39674,34400000.0
2005-10-05 01:59:00,1.39708,1.39718,1.39702,1.39715,47200001.0
2005-10-05 02:00:00,1.39684,1.39717,1.39684,1.39692,61400001.0
2005-10-05 02:01:00,1.39672,1.39672,1.39657,1.39662,67900000.0
2005-10-05 02:02:00,1.39653,1.39693,1.3965,1.39687,94000000.0
2005-10-05 02:03:00,1.39708,1.39726,1.39705,1.39721,83100000.0
2005-10-05 02:04:00,1.39719,1.39729,1.39716,1.39716,69900000.0
2005-10-05 02:05:00,1.39719,1.39719,1.39705,1.39713,74800000.0
2005-10-05 02:06:00,1.39743,1.39766,1.39723,1.39766,75800000.0
2005-10-05 02:07:00,1.3977,1.39773,1.39732,1.39762,215500000.0
2005-10-05 02:08:00,1.3975,1.39759,1.39744,1.39759,86300000.0
2005-10-05 02:09:00,1.39734,1.39762,1.39722,1.39745,165600001.0
2005-10-05 02:10:00,1.39726,1.39765,1.39726,1.39737,124400000.0
2005-10-05 02:11:00,1.39737,1.3975,1.39737,1.3975,47000000.0
2005-10-05 02:12:00,1.39752,1.3976,1.39749,1.3976,52600000.0
2005-10-05 02:13:00,1.39759,1.39765,1.39759,1.39764,51600001.0
2005-10-05 02:14:00,1.39756,1.39756,1.39723,1.39749,150100000.0
2005-10-05 02:15:00,1.39731,1.39735,1.39708,1.39711,281200003.0
2005-10-05 02:16:00,1.39729,1.3974,1.39712,1.3973,48800000.0
2005-10-05 02:17:00,1.39698,1.39745,1.39666,1.39688,217500000.0
2005-10-05 02:18:00,1.39694,1.39717,1.39645,1.39678,33200000.0
2005-10-05 02:19:00,1.39698,1.39725,1.39684,1.39688,54300000.0
2005-10-05 02:20:00,1.39699,1.39723,1.39694,1.39711,58200000.0
2005-10-05 02:21:00,1.39699,1.39732,1.39689,1.39732,47200000.0
2005-10-05 02:22:00,1.39691,1.39692,1.39671,1.39673,27000000.0
2005-10-05 02:23:00,1.39697,1.39717,1.39694,1.39706,45000000.0
2005-10-05 02:24:00,1.39702,1.39719,1.39698,1.39719,53300000.0
2005-10-05 02:25:00,1.39704,1.39708,1.39678,1.39685,124200000.0
2005-10-05 02:26:00,1.39672,1.39705,1.39658,1.39703,80600000.0
2005-10-05 02:27:00,1.39707,1.3972,1.39703,1.39713,88300000.0
2005-10-05 02:28:00,1.39713,1.39721,1.39706,1.39709,49200000.0
2005-10-05 02:29:00,1.39735,1.39757,1.39722,1.39757,44400000.0
2005-10-05 02:30:00,1.39763,1.39763,1.39735,1.39747,40800000.0
2005-10-05 02:31:00,1.39726,1.39726,1.39706,1.39706,39600000.0
2005-10-05 02:32:00,1.39727,1.39743,1.39711,1.39741,85700000.0
2005-10-05 02:33:00,1.39705,1.39713,1.39694,1.39707,213600000.0
2005-10-05 02:34:00,1.39748,1.39755,1.39736,1.39745,48200000.0
2005-10-05 02:35:00,1.39762,1.39787,1.39731,1.39731,75000000.0
2005-10-05 02:36:00,1.39752,1.39752,1.3973,1.39743,46600001.0
2005-10-05 02:37:00,1.39716,1.39727,1.39713,1.39717,83100000.0
2005-10-05 02:38:00,1.39727,1.39729,1.3972,1.39729,39500000.0
2005-10-05 02:39:00,1.39734,1.39734,1.39723,1.39731,37800000.0
2005-10-05 02:40:00,1.39738,1.3975,1.39735,1.39743,37800000.0
2005-10-05 02:41:00,1.39722,1.39759,1.39722,1.3974,30400000.0
2005-10-05 02:42:00,1.39748,1.39748,1.39735,1.39735,41200000.0
2005-10-05 02:43:00,1.39718,1.39736,1.39713,1.39736,42000001.0
2005-10-05 02:44:00,1.39727,1.39737,1.39715,1.39737,39200000.0
2005-10-05 02:45:00,1.39699,1.39717,1.39693,1.39704,65600001.0
2005-10-05 02:46:00,1.39684,1.39714,1.39681,1.39691,124800000.0
2005-10-05 02:47:00,1.39746,1.39784,1.39715,1.39749,168500000.0
2005-10-05 02:48:00,1.3973,1.39758,1.39724,1.39756,108400000.0
2005-10-05 02:49:00,1.3974,1.39765,1.39723,1.39727,60400000.0
2005-10-05 02:50:00,1.39743,1.39771,1.39719,1.39767,101800000.0
2005-10-05 02:51:00,1.39728,1.39756,1.39728,1.39739,62600000.0
2005-10-05 02:52:00,1.39774,1.39774,1.39755,1.39758,21400000.0
2005-10-05 02:53:00,1.3977,1.3977,1.39729,1.39743,27600000.0
2005-10-05 02:54:00,1.39762,1.3979,1.39759,1.39759,72000001.0
2005-10-05 02:55:00,1.39755,1.39774,1.39726,1.39734,50200001.0
2005-10-05 02:56:00,1.39712,1.3972,1.39709,1.39713,78200000.0
2005-10-05 02:57:00,1.39725,1.39749,1.39725,1.39749,33500000.0
2005-10-05 02:58:00,1.39761,1.39781,1.39756,1.39767,68800000.0
2005-10-05 02:59:00,1.39768,1.39777,1.39761,1.39761,51200000.0
2005-10-05 03:00:00,1.39766,1.39781,1.39735,1.39753,102200000.0
2005-10-05 03:01:00,1.39757,1.39793,1.39757,1.39793,58500000.0
2005-10-05 03:02:00,1.39801,1.39811,1.39798,1.39804,38300000.0
2005-10-05 03:03:00,1.39814,1.39833,1.39814,1.39826,68500000.0
2005-10-05 03:04:00,1.39822,1.39856,1.39792,1.39792,49000000.0
2005-10-05 03:05:00,1.39768,1.39768,1.39727,1.39727,48400000.0
2005-10-05 03:06:00,1.39709,1.39715,1.39681,1.39715,71500000.0
2005-10-05 03:07:00,1.3972,1.39785,1.39713,1.39757,111100000.0
2005-10-05 03:08:00,1.39776,1.39801,1.39751,1.39751,62600000.0
2005-10-05 03:09:00,1.39774,1.3979,1.39746,1.39781,36700000.0
2005-10-05 03:10:00,1.3974,1.39773,1.39734,1.39758,40200000.0
2005-10-05 03:11:00,1.39715,1.39735,1.39715,1.39735,42800000.0
2005-10-05 03:12:00,1.39756,1.39758,1.39714,1.39747,48800000.0
2005-10-05 03:13:00,1.39726,1.39774,1.39726,1.39763,62100000.0
2005-10-05 03:14:00,1.39739,1.39759,1.39714,1.39749,48600000.0
2005-10-05 03:15:00,1.39716,1.39761,1.39716,1.39761,34100000.0
2005-10-05 03:16:00,1.39767,1.3978,1.39742,1.39777,25400000.0
2005-10-05 03:17:00,1.39777,1.39791,1.39736,1.39791,40000001.0
2005-10-05 03:18:00,1.39784,1.39791,1.39756,1.39791,24800000.0
2005-10-05 03:19:00,1.39791,1.39795,1.39772,1.39794,24400000.0
2005-10-05 03:20:00,1.39746,1.39792,1.39746,1.39792,42100000.0
2005-10-05 03:21:00,1.39746,1.39751,1.3974,1.39751,44800001.0
2005-10-05 03:22:00,1.39784,1.39802,1.39781,1.39789,53500000.0
2005-10-05 03:23:00,1.3979,1.39797,1.39783,1.39797,62200000.0
2005-10-05 03:24:00,1.3979,1.3979,1.39775,1.3978,63200000.0
2005-10-05 03:25:00,1.39831,1.39831,1.39795,1.39801,51800000.0
2005-10-05 03:26:00,1.39784,1.39794,1.39779,1.39789,135400000.0
2005-10-05 03:27:00,1.39795,1.39812,1.39788,1.39812,120700000.0
2005-10-05 03:28:00,1.39799,1.39801,1.39785,1.39799,61600000.0
2005-10-05 03:29:00,1.39818,1.39829,1.39817,1.39819,74300001.0
2005-10-05 03:30:00,1.39824,1.39829,1.3981,1.39816,44000000.0
2005-10-05 03:31:00,1.39818,1.39878,1.39818,1.39878,20400000.0
2005-10-05 03:32:00,1.39884,1.39894,1.39867,1.39877,39400001.0
2005-10-05 03:33:00,1.3986,1.39871,1.3986,1.39868,44800000.0
2005-10-05 03:34:00,1.39889,1.39923,1.39868,1.39878,49600000.0
2005-10-05 03:35:00,1.39888,1.399,1.39871,1.39873,85700000.0
2005-10-05 03:36:00,1.39863,1.39893,1.39845,1.39888,35800000.0
2005-10-05 03:37:00,1.3988,1.39881,1.39845,1.39881,23000000.0
2005-10-05 03:38:00,1.39885,1.39893,1.39863,1.39876,43100000.0
2005-10-05 03:39:00,1.39837,1.39844,1.39826,1.39826,73800000.0
2005-10-05 03:40:00,1.39822,1.39882,1.39822,1.39866,143600000.0
2005-10-05 03:41:00,1.39866,1.39877,1.39861,1.39867,59600000.0
2005-10-05 03:42:00,1.39873,1.39885,1.39869,1.39885,75400000.0
2005-10-05 03:43:00,1.39876,1.39907,1.39876,1.39907,26000000.0
2005-10-05 03:44:00,1.39885,1.39903,1.39877,1.39892,37600000.0
2005-10-05 03:45:00,1.39891,1.39948,1.39881,1.39948,36000000.0
2005-10-05 03:46:00,1.39906,1.39917,1.39891,1.39891,44600000.0
2005-10-05 03:47:00,1.39904,1.39925,1.39904,1.39909,44400000.0
2005-10-05 03:48:00,1.39948,1.39958,1.3993,1.39952,29200000.0
2005-10-05 03:49:00,1.39953,1.39953,1.39905,1.39917,34600000.0
2005-10-05 03:50:00,1.3995,1.39971,1.39937,1.39938,123100001.0
2005-10-05 03:51:00,1.3996,1.39962,1.39951,1.39954,39400000.0
2005-10-05 03:52:00,1.3995,1.3995,1.39903,1.39911,84000000.0
2005-10-05 03:53:00,1.39914,1.39923,1.3989,1.3991,63800000.0
2005-10-05 03:54:00,1.39919,1.39957,1.39914,1.39919,30800000.0
2005-10-05 03:55:00,1.39958,1.39974,1.39945,1.3997,35400000.0
2005-10-05 03:56:00,1.39951,1.39955,1.39936,1.39936,18200000.0
2005-10-05 03:57:00,1.39878,1.39882,1.39861,1.39866,147100000.0
2005-10-05 03:58:00,1.39846,1.39924,1.39846,1.39848,207900001.0
2005-10-05 03:59:00,1.39881,1.39906,1.39877,1.39894,154800001.0
2005-10-05 04:00:00,1.39894,1.39903,1.3989,1.39893,73000000.0
2005-10-05 04:01:00,1.39899,1.39934,1.39885,1.39929,133400000.0
2005-10-05 04:02:00,1.39914,1.39957,1.39897,1.39911,169800001.0
2005-10-05 04:03:00,1.39923,1.39947,1.39921,1.39947,74600000.0
2005-10-05 04:04:00,1.39931,1.39937,1.39916,1.39932,135700000.0
2005-10-05 04:05:00,1.39923,1.39982,1.39923,1.39965,211800001.0
2005-10-05 04:06:00,1.39909,1.39954,1.39899,1.3992,119800000.0
2005-10-05 04:07:00,1.3992,1.39935,1.39905,1.39906,155100000.0
2005-10-05 04:08:00,1.39938,1.39947,1.39938,1.39945,14200000.0
2005-10-05 04:09:00,1.39964,1.39964,1.39934,1.3995,31000000.0
2005-10-05 04:10:00,1.39933,1.3994,1.3991,1.39929,122400001.0
2005-10-05 04:11:00,1.39938,1.39959,1.39904,1.39916,69000000.0
2005-10-05 04:12:00,1.39905,1.39909,1.399,1.39909,79600000.0
2005-10-05 04:13:00,1.39891,1.39904,1.39873,1.39878,60800000.0
2005-10-05 04:14:00,1.39885,1.39886,1.39867,1.39885,82300000.0
2005-10-05 04:15:00,1.39886,1.39909,1.39883,1.39903,105300000.0
2005-10-05 04:16:00,1.39903,1.39908,1.39874,1.39892,86900000.0
2005-10-05 04:17:00,1.39904,1.39905,1.39892,1.39897,49800001.0
2005-10-05 04:18:00,1.39894,1.39916,1.3989,1.39904,101200000.0
2005-10-05 04:19:00,1.39897,1.39897,1.3988,1.3988,36800000.0
2005-10-05 04:20:00,1.39867,1.39885,1.39854,1.39858,161100000.0
2005-10-05 04:21:00,1.39873,1.39888,1.39873,1.39879,47100000.0
2005-10-05 04:22:00,1.3987,1.39916,1.39858,1.39916,41800000.0
2005-10-05 04:23:00,1.39872,1.39872,1.39841,1.39849,38000000.0
2005-10-05 04:24:00,1.39837,1.39851,1.39837,1.39849,168300002.0
2005-10-05 04:25:00,1.39858,1.3992,1.39858,1.39883,195100001.0
2005-10-05 04:26:00,1.3987,1.39876,1.39848,1.39864,128900000.0
2005-10-05 04:27:00,1.39876,1.39884,1.39866,1.39872,74900000.0
2005-10-05 04:28:00,1.39878,1.3988,1.39868,1.39872,70400000.0
2005-10-05 04:29:00,1.39866,1.39909,1.39866,1.39902,71200000.0
2005-10-05 04:30:00,1.39872,1.39916,1.39872,1.39888,85800000.0
2005-10-05 04:31:00,1.39878,1.39897,1.39859,1.39884,29600000.0
2005-10-05 04:32:00,1.39872,1.39891,1.39866,1.39891,26800000.0
2005-10-05 04:33:00,1.39899,1.39899,1.39882,1.39889,63600000.0
2005-10-05 04:34:00,1.39891,1.39899,1.39886,1.39889,44400000.0
2005-10-05 04:35:00,1.39882,1.39893,1.39847,1.39847,55400000.0
2005-10-05 04:36:00,1.39865,1.39887,1.39815,1.39872,178600001.0
2005-10-05 04:37:00,1.39868,1.39899,1.39848,1.39875,132200000.0
2005-10-05 04:38:00,1.39886,1.39886,1.39868,1.39874,28600000.0
2005-10-05 04:39:00,1.39858,1.39873,1.39858,1.39861,75600000.0
2005-10-05 04:40:00,1.39869,1.39913,1.39869,1.39913,39900000.0
2005-10-05 04:41:00,1.39898,1.39925,1.39898,1.3992,53800000.0
2005-10-05 04:42:00,1.39905,1.39923,1.39904,1.39908,65600000.0
2005-10-05 04:43:00,1.39893,1.39893,1.39883,1.39883,52800000.0
2005-10-05 04:44:00,1.39886,1.39923,1.39886,1.3991,42600000.0
2005-10-05 04:45:00,1.39898,1.3991,1.39871,1.3989,43600000.0
2005-10-05 04:46:00,1.39873,1.39889,1.39873,1.39877,52800000.0
2005-10-05 04:47:00,1.39873,1.39916,1.39871,1.39916,105900000.0
2005-10-05 04:48:00,1.39906,1.39934,1.39906,1.39916,51400000.0
2005-10-05 04:49:00,1.39907,1.39907,1.39859,1.39868,81400000.0
2005-10-05 04:50:00,1.39917,1.39935,1.39902,1.39906,46600000.0
2005-10-05 04:51:00,1.39883,1.39883,1.39883,1.39883,20200000.0
2005-10-05 04:52:00,1.39884,1.39928,1.39883,1.39914,41200000.0
2005-10-05 04:53:00,1.39908,1.39933,1.39898,1.39908,62300000.0
2005-10-05 04:54:00,1.39895,1.39927,1.39895,1.39895,45300000.0
2005-10-05 04:55:00,1.39927,1.3993,1.39894,1.3993,35800000.0
2005-10-05 04:56:00,1.39908,1.39936,1.39908,1.39919,34800000.0
2005-10-05 04:57:00,1.3989,1.39925,1.39885,1.39885,39600001.0
2005-10-05 04:58:00,1.39883,1.39925,1.39883,1.39913,38800000.0
2005-10-05 04:59:00,1.39884,1.39928,1.39884,1.39893,111200001.0
2005-10-05 05:00:00,1.39935,1.39938,1.39922,1.39932,50500001.0
2005-10-05 05:01:00,1.3992,1.39945,1.3992,1.39945,40000000.0
2005-10-05 05:02:00,1.39938,1.39955,1.39923,1.39945,33600000.0
2005-10-05 05:03:00,1.39928,1.39957,1.39926,1.3993,159600000.0
2005-10-05 05:04:00,1.39953,1.39965,1.39951,1.39965,191300000.0
2005-10-05 05:05:00,1.39963,1.39963,1.39941,1.3995,162000000.0
2005-10-05 05:06:00,1.39956,1.39956,1.39938,1.39948,194600001.0
2005-10-05 05:07:00,1.39933,1.39965,1.39933,1.39933,272200000.0
2005-10-05 05:08:00,1.39958,1.39963,1.39943,1.39945,308500001.0
2005-10-05 05:09:00,1.39936,1.39968,1.39933,1.39936,224600003.0
2005-10-05 05:10:00,1.39938,1.39956,1.39932,1.39947,189000000.0
2005-10-05 05:11:00,1.39933,1.3995,1.39928,1.3993,140300001.0
2005-10-05 05:12:00,1.39935,1.3995,1.3993,1.39934,98300000.0
2005-10-05 05:13:00,1.3994,1.3998,1.3994,1.39955,135800000.0
2005-10-05 05:14:00,1.39945,1.39951,1.39928,1.39928,209900001.0
2005-10-05 05:15:00,1.39939,1.39964,1.39932,1.39962,49300001.0
2005-10-05 05:16:00,1.39955,1.39988,1.3995,1.3995,215200000.0
2005-10-05 05:17:00,1.39921,1.39952,1.39906,1.39952,148200000.0
2005-10-05 05:18:00,1.39957,1.39967,1.39942,1.39952,273000000.0
2005-10-05 05:19:00,1.39931,1.39954,1.3992,1.39921,284700000.0
2005-10-05 05:20:00,1.39919,1.39939,1.39913,1.39925,267000000.0
2005-10-05 05:21:00,1.39919,1.39963,1.39919,1.39937,303500000.0
2005-10-05 05:22:00,1.39911,1.39921,1.399,1.399,232900001.0
2005-10-05 05:23:00,1.39898,1.39922,1.39898,1.39922,108600000.0
2005-10-05 05:24:00,1.39932,1.39946,1.39928,1.39946,183200000.0
2005-10-05 05:25:00,1.39957,1.39969,1.3993,1.39937,262600000.0
2005-10-05 05:26:00,1.39933,1.39933,1.39917,1.39917,139900001.0
2005-10-05 05:27:00,1.3993,1.39942,1.39905,1.39933,157800000.0
2005-10-05 05:28:00,1.3993,1.39935,1.39903,1.39924,228600000.0
2005-10-05 05:29:00,1.39917,1.39927,1.39899,1.39907,281600001.0
2005-10-05 05:30:00,1.39907,1.39927,1.39897,1.39899,182400000.0
2005-10-05 05:31:00,1.39898,1.39947,1.39898,1.39934,82800000.0
2005-10-05 05:32:00,1.39958,1.39967,1.39948,1.39953,166800001.0
2005-10-05 05:33:00,1.39955,1.39971,1.39948,1.39958,185600000.0
2005-10-05 05:34:00,1.39956,1.39994,1.39952,1.39956,276800002.0
2005-10-05 05:35:00,1.39978,1.39986,1.3997,1.39973,28200000.0
2005-10-05 05:36:00,1.39947,1.39963,1.39945,1.3995,171900000.0
2005-10-05 05:37:00,1.39954,1.39977,1.39954,1.3996,197900001.0
2005-10-05 05:38:00,1.39979,1.39999,1.39977,1.39994,130900001.0
2005-10-05 05:39:00,1.39994,1.40004,1.39984,1.39994,166800000.0
2005-10-05 05:40:00,1.39965,1.39992,1.39957,1.39982,214100000.0
2005-10-05 05:41:00,1.39972,1.39992,1.39959,1.39969,116000001.0
2005-10-05 05:42:00,1.39982,1.39992,1.39972,1.39972,209300000.0
2005-10-05 05:43:00,1.39967,1.39979,1.39967,1.39979,67800000.0
2005-10-05 05:44:00,1.39982,1.39999,1.39974,1.39979,130100001.0
2005-10-05 05:45:00,1.39986,1.40013,1.39984,1.39986,142500000.0
2005-10-05 05:46:00,1.40006,1.40037,1.40003,1.40037,165000000.0
2005-10-05 05:47:00,1.4003,1.40051,1.40026,1.40051,230800001.0
2005-10-05 05:48:00,1.40038,1.4008,1.40036,1.40057,244400000.0
2005-10-05 05:49:00,1.40062,1.40068,1.40032,1.40037,176800000.0
2005-10-05 05:50:00,1.40045,1.40095,1.40045,1.40054,249900001.0
2005-10-05 05:51:00,1.40073,1.40085,1.4007,1.40083,145500000.0
2005-10-05 05:52:00,1.4008,1.40122,1.40065,1.40115,205800001.0
2005-10-05 05:53:00,1.40115,1.40146,1.40112,1.40115,104300001.0
2005-10-05 05:54:00,1.40122,1.40152,1.40114,1.40132,193800000.0
2005-10-05 05:55:00,1.40118,1.40123,1.40096,1.40113,195600000.0
2005-10-05 05:56:00,1.40123,1.40141,1.40108,1.40112,148200002.0
2005-10-05 05:57:00,1.40106,1.40111,1.40094,1.40094,161400001.0
2005-10-05 05:58:00,1.40096,1.40122,1.40072,1.40072,125500000.0
2005-10-05 05:59:00,1.40081,1.40081,1.40053,1.40057,63200000.0
2005-10-05 06:00:00,1.4006,1.40062,1.40052,1.40057,227900001.0
2005-10-05 06:01:00,1.40069,1.40074,1.40054,1.40057,158800000.0
2005-10-05 06:02:00,1.40055,1.40077,1.40053,1.40063,223900000.0
2005-10-05 06:03:00,1.40079,1.40089,1.40069,1.40084,42000000.0
2005-10-05 06:04:00,1.4007,1.40072,1.40059,1.40063,170900000.0
2005-10-05 06:05:00,1.40061,1.40079,1.40058,1.40066,429600001.0
2005-10-05 06:06:00,1.40074,1.40089,1.40069,1.40082,70600000.0
2005-10-05 06:07:00,1.40087,1.40095,1.40071,1.40093,329700000.0
2005-10-05 06:08:00,1.40076,1.40097,1.40072,1.40077,507100002.0
2005-10-05 06:09:00,1.40073,1.40108,1.40065,1.40086,400800001.0
2005-10-05 06:10:00,1.40092,1.40107,1.40086,1.40086,349900001.0
2005-10-05 06:11:00,1.40092,1.40108,1.40088,1.40108,527400002.0
2005-10-05 06:12:00,1.4011,1.40134,1.40108,1.40123,251500001.0
2005-10-05 06:13:00,1.40104,1.40108,1.40078,1.40078,362800000.0
2005-10-05 06:14:00,1.40108,1.40113,1.40084,1.40097,402400002.0
2005-10-05 06:15:00,1.40097,1.40104,1.40087,1.401,155400000.0
2005-10-05 06:16:00,1.4009,1.40107,1.40089,1.40107,222800002.0
2005-10-05 06:17:00,1.40074,1.40083,1.40066,1.40066,151100000.0
2005-10-05 06:18:00,1.40069,1.40106,1.40069,1.40084,246500000.0
2005-10-05 06:19:00,1.40087,1.40105,1.40087,1.40102,173500000.0
2005-10-05 06:20:00,1.40091,1.40097,1.40075,1.40078,287400003.0
2005-10-05 06:21:00,1.40097,1.40193,1.40097,1.40185,281200001.0
2005-10-05 06:22:00,1.40196,1.4021,1.40181,1.40195,284500001.0
2005-10-05 06:23:00,1.40174,1.402,1.40174,1.40192,272300000.0
2005-10-05 06:24:00,1.40188,1.40201,1.40176,1.40199,397500004.0
2005-10-05 06:25:00,1.40206,1.40234,1.40203,1.40203,252500000.0
2005-10-05 06:26:00,1.40196,1.4021,1.40179,1.4018,354900000.0
2005-10-05 06:27:00,1.40165,1.40171,1.40157,1.40167,365800000.0
2005-10-05 06:28:00,1.4017,1.40197,1.40162,1.40172,388300003.0
2005-10-05 06:29:00,1.40194,1.4021,1.40188,1.40209,94000000.0
2005-10-05 06:30:00,1.40192,1.40233,1.40192,1.40217,249500000.0
2005-10-05 06:31:00,1.40223,1.40237,1.40211,1.4022,146800001.0
2005-10-05 06:32:00,1.40223,1.40238,1.40222,1.40231,206200001.0
2005-10-05 06:33:00,1.40235,1.40259,1.40231,1.4024,244500000.0
2005-10-05 06:34:00,1.40238,1.40251,1.40204,1.40214,218000001.0
2005-10-05 06:35:00,1.40189,1.40214,1.40187,1.40191,139000000.0
2005-10-05 06:36:00,1.40189,1.40194,1.40167,1.40167,86200000.0
2005-10-05 06:37:00,1.40161,1.40166,1.40156,1.40159,186500001.0
2005-10-05 06:38:00,1.4016,1.40201,1.4016,1.40171,118000000.0
2005-10-05 06:39:00,1.40174,1.40176,1.40162,1.40167,35400000.0
2005-10-05 06:40:00,1.40171,1.4018,1.40159,1.40166,142200000.0
2005-10-05 06:41:00,1.40165,1.40203,1.40165,1.40194,166500001.0
2005-10-05 06:42:00,1.40206,1.40206,1.40173,1.40189,308300000.0
2005-10-05 06:43:00,1.40198,1.40225,1.40197,1.4021,133700000.0
2005-10-05 06:44:00,1.40208,1.40208,1.40181,1.40181,260200001.0
2005-10-05 06:45:00,1.4018,1.40182,1.40166,1.40179,243800000.0
2005-10-05 06:46:00,1.40174,1.40189,1.40164,1.40177,218200001.0
2005-10-05 06:47:00,1.40173,1.40186,1.40158,1.40184,326800002.0
2005-10-05 06:48:00,1.40173,1.40204,1.4017,1.40195,90500000.0
2005-10-05 06:49:00,1.40193,1.40233,1.40189,1.40193,239400000.0
2005-10-05 06:50:00,1.4019,1.40198,1.40176,1.40179,47100000.0
2005-10-05 06:51:00,1.40216,1.40216,1.40178,1.40201,28200000.0
2005-10-05 06:52:00,1.40181,1.40191,1.40166,1.40166,218100001.0
2005-10-05 06:53:00,1.40173,1.40217,1.40173,1.40198,249000002.0
2005-10-05 06:54:00,1.40203,1.40234,1.40197,1.40212,427500003.0
2005-10-05 06:55:00,1.40212,1.4023,1.40197,1.40214,333500000.0
2005-10-05 06:56:00,1.40229,1.40229,1.40189,1.40189,24600000.0
2005-10-05 06:57:00,1.40202,1.40202,1.40189,1.40189,72500000.0
2005-10-05 06:58:00,1.40199,1.4021,1.40181,1.40186,248000000.0
2005-10-05 06:59:00,1.4019,1.40229,1.4019,1.40211,327000002.0
2005-10-05 07:00:00,1.4022,1.40231,1.40212,1.40222,157500001.0
2005-10-05 07:01:00,1.40199,1.4023,1.40199,1.40204,339300000.0
2005-10-05 07:02:00,1.402,1.4022,1.40198,1.40211,336700000.0
2005-10-05 07:03:00,1.40231,1.4025,1.40211,1.40226,167200000.0
2005-10-05 07:04:00,1.40235,1.4025,1.40221,1.40226,311300000.0
2005-10-05 07:05:00,1.40218,1.40218,1.4019,1.40206,153900002.0
2005-10-05 07:06:00,1.40209,1.4021,1.4019,1.40201,203400000.0
2005-10-05 07:07:00,1.40183,1.40191,1.40136,1.4017,217000000.0
2005-10-05 07:08:00,1.40174,1.40174,1.40134,1.40138,294100000.0
2005-10-05 07:09:00,1.40141,1.40146,1.40102,1.40128,220200001.0
2005-10-05 07:10:00,1.40149,1.40156,1.40131,1.40138,431000000.0
2005-10-05 07:11:00,1.4016,1.40168,1.40153,1.40154,359700001.0
2005-10-05 07:12:00,1.4015,1.40167,1.40145,1.40155,308600001.0
2005-10-05 07:13:00,1.40148,1.40148,1.40124,1.40132,262800001.0
2005-10-05 07:14:00,1.40133,1.40152,1.40132,1.40147,495500002.0
2005-10-05 07:15:00,1.4017,1.4018,1.40145,1.4018,239500000.0
2005-10-05 07:16:00,1.40155,1.40171,1.40143,1.40153,176200000.0
2005-10-05 07:17:00,1.40137,1.40137,1.40106,1.40113,265400001.0
2005-10-05 07:18:00,1.40098,1.40133,1.40074,1.401,476900000.0
2005-10-05 07:19:00,1.40093,1.40108,1.40075,1.40107,346900001.0
2005-10-05 07:20:00,1.40114,1.40125,1.40097,1.40108,458800000.0
2005-10-05 07:21:00,1.40082,1.40095,1.40075,1.40077,308700000.0
2005-10-05 07:22:00,1.40087,1.40107,1.40083,1.40104,331000000.0
2005-10-05 07:23:00,1.40093,1.40104,1.40076,1.40092,450600000.0
2005-10-05 07:24:00,1.40085,1.4009,1.40072,1.40074,296600000.0
2005-10-05 07:25:00,1.40076,1.40092,1.40063,1.40089,363500001.0
2005-10-05 07:26:00,1.40095,1.40141,1.40095,1.40136,313400000.0
2005-10-05 07:27:00,1.40145,1.40157,1.4013,1.40157,180800000.0
2005-10-05 07:28:00,1.40148,1.4015,1.40138,1.40143,262400000.0
2005-10-05 07:29:00,1.40143,1.40166,1.40134,1.40134,217600000.0
2005-10-05 07:30:00,1.40141,1.40162,1.40138,1.40149,451800000.0
2005-10-05 07:31:00,1.40133,1.40174,1.40133,1.40154,257500001.0
2005-10-05 07:32:00,1.40154,1.40159,1.40124,1.4015,426100000.0
2005-10-05 07:33:00,1.40151,1.40175,1.40145,1.4016,420800001.0
2005-10-05 07:34:00,1.40169,1.40182,1.40161,1.40171,280000002.0
2005-10-05 07:35:00,1.40173,1.402,1.40173,1.40175,277300001.0
2005-10-05 07:36:00,1.4017,1.40184,1.40156,1.40178,379400000.0
2005-10-05 07:37:00,1.40172,1.40173,1.40146,1.4017,228700000.0
2005-10-05 07:38:00,1.40154,1.40172,1.40154,1.40167,32000000.0
2005-10-05 07:39:00,1.40154,1.40168,1.40136,1.40143,393400000.0
2005-10-05 07:40:00,1.40138,1.4015,1.40125,1.40133,338800000.0
2005-10-05 07:41:00,1.40119,1.40147,1.40111,1.40132,653500000.0
2005-10-05 07:42:00,1.40134,1.40134,1.40104,1.40112,301100000.0
2005-10-05 07:43:00,1.40112,1.40132,1.40103,1.40107,215700001.0
2005-10-05 07:44:00,1.40114,1.40114,1.40081,1.40102,423200000.0
2005-10-05 07:45:00,1.40096,1.40096,1.40067,1.4009,410200001.0
2005-10-05 07:46:00,1.40096,1.40123,1.40094,1.40115,482300001.0
2005-10-05 07:47:00,1.40096,1.40146,1.40083,1.40085,700200003.0
2005-10-05 07:48:00,1.40093,1.40113,1.40088,1.40093,758800002.0
2005-10-05 07:49:00,1.4011,1.4012,1.40091,1.40103,644200001.0
2005-10-05 07:50:00,1.40107,1.4014,1.40104,1.40122,606800001.0
2005-10-05 07:51:00,1.4014,1.40142,1.4011,1.4014,604400003.0
2005-10-05 07:52:00,1.40138,1.4014,1.40122,1.40139,407500000.0
2005-10-05 07:53:00,1.40138,1.4017,1.40122,1.40154,629800003.0
2005-10-05 07:54:00,1.40164,1.40181,1.4015,1.4016,320500000.0
2005-10-05 07:55:00,1.40155,1.40172,1.40149,1.40157,414700002.0
2005-10-05 07:56:00,1.40162,1.40191,1.40154,1.40168,662600001.0
2005-10-05 07:57:00,1.4016,1.40176,1.40143,1.4015,656500002.0
2005-10-05 07:58:00,1.40147,1.40186,1.40147,1.40163,734500001.0
2005-10-05 07:59:00,1.40174,1.40186,1.40163,1.40167,493200001.0
2005-10-05 08:00:00,1.40165,1.40168,1.40136,1.40144,420000004.0
2005-10-05 08:01:00,1.40126,1.40163,1.40115,1.40136,496000003.0
2005-10-05 08:02:00,1.40123,1.40132,1.40108,1.40122,270200000.0
2005-10-05 08:03:00,1.4012,1.40125,1.40102,1.40107,423700001.0
2005-10-05 08:04:00,1.4011,1.40129,1.40106,1.40125,366900000.0
2005-10-05 08:05:00,1.40136,1.4014,1.40119,1.40119,303800002.0
2005-10-05 08:06:00,1.40147,1.40159,1.40121,1.40149,626600002.0
2005-10-05 08:07:00,1.40128,1.4014,1.40115,1.40122,506700002.0
2005-10-05 08:08:00,1.40133,1.40144,1.40126,1.40141,352400000.0
2005-10-05 08:09:00,1.40121,1.40128,1.40088,1.40106,546800001.0
2005-10-05 08:10:00,1.40108,1.40129,1.40088,1.40129,586100001.0
2005-10-05 08:11:00,1.40123,1.40138,1.40105,1.40117,264400001.0
2005-10-05 08:12:00,1.40109,1.40123,1.40088,1.40088,410200001.0
2005-10-05 08:13:00,1.40092,1.40123,1.40092,1.40103,194200000.0
2005-10-05 08:14:00,1.40096,1.40108,1.40096,1.40098,110400000.0
2005-10-05 08:15:00,1.40089,1.40092,1.40068,1.4008,298600000.0
2005-10-05 08:16:00,1.40084,1.401,1.40078,1.40083,351900004.0
2005-10-05 08:17:00,1.40084,1.40093,1.40069,1.40072,304300002.0
2005-10-05 08:18:00,1.4007,1.40094,1.4006,1.40077,204000000.0
2005-10-05 08:19:00,1.4008,1.40097,1.40075,1.40087,353500002.0
2005-10-05 08:20:00,1.40069,1.40073,1.40041,1.40051,266500000.0
2005-10-05 08:21:00,1.40055,1.40077,1.40045,1.40061,589800002.0
2005-10-05 08:22:00,1.40061,1.40082,1.40061,1.40063,368300001.0
2005-10-05 08:23:00,1.4005,1.40064,1.40021,1.40056,272500000.0
2005-10-05 08:24:00,1.40071,1.40112,1.40069,1.40094,446500000.0
2005-10-05 08:25:00,1.40111,1.40136,1.40094,1.40121,619400003.0
2005-10-05 08:26:00,1.40118,1.40142,1.40113,1.4013,394500002.0
2005-10-05 08:27:00,1.40141,1.40167,1.40125,1.40152,386300000.0
2005-10-05 08:28:00,1.40163,1.40207,1.40163,1.40206,514400000.0
2005-10-05 08:29:00,1.40197,1.40216,1.40182,1.40195,431400001.0
2005-10-05 08:30:00,1.40178,1.40178,1.40117,1.40145,448800002.0
2005-10-05 08:31:00,1.40123,1.40146,1.40111,1.40138,327400001.0
2005-10-05 08:32:00,1.40113,1.40137,1.40068,1.40104,285100000.0
2005-10-05 08:33:00,1.40092,1.40135,1.40092,1.40135,204800000.0
2005-10-05 08:34:00,1.40129,1.40149,1.40121,1.40121,610600001.0
2005-10-05 08:35:00,1.40113,1.40121,1.40067,1.40094,550700001.0
2005-10-05 08:36:00,1.40096,1.40131,1.40086,1.40108,408500001.0
2005-10-05 08:37:00,1.40107,1.40132,1.40105,1.40105,336400000.0
2005-10-05 08:38:00,1.401,1.40117,1.40088,1.40097,340200000.0
2005-10-05 08:39:00,1.40109,1.40119,1.40092,1.40102,503200001.0
2005-10-05 08:40:00,1.40099,1.40144,1.40099,1.40119,328200000.0
2005-10-05 08:41:00,1.40142,1.40152,1.40111,1.40125,446000000.0
2005-10-05 08:42:00,1.40118,1.40125,1.40087,1.40089,429100000.0
2005-10-05 08:43:00,1.40092,1.40115,1.4008,1.40085,326800000.0
2005-10-05 08:44:00,1.40076,1.40087,1.4004,1.40046,464100001.0
2005-10-05 08:45:00,1.40054,1.40084,1.40044,1.40058,617000000.0
2005-10-05 08:46:00,1.40057,1.40085,1.40049,1.40075,718900000.0
2005-10-05 08:47:00,1.40073,1.40081,1.40046,1.40057,513000001.0
2005-10-05 08:48:00,1.40052,1.40066,1.40019,1.40019,392700001.0
2005-10-05 08:49:00,1.40017,1.40063,1.40017,1.40039,508600001.0
2005-10-05 08:50:00,1.40056,1.40062,1.4003,1.40033,513500002.0
2005-10-05 08:51:00,1.40028,1.40049,1.39999,1.40016,533600000.0
2005-10-05 08:52:00,1.40042,1.40071,1.40035,1.40047,619600004.0
2005-10-05 08:53:00,1.40076,1.40115,1.40076,1.40094,530900001.0
2005-10-05 08:54:00,1.40086,1.40111,1.40075,1.40102,679600002.0
2005-10-05 08:55:00,1.40079,1.40082,1.40027,1.40045,654700000.0
2005-10-05 08:56:00,1.40034,1.40064,1.40033,1.40049,509900000.0
2005-10-05 08:57:00,1.40044,1.40078,1.40032,1.40052,514200001.0
2005-10-05 08:58:00,1.4006,1.40092,1.40053,1.40074,471300000.0
2005-10-05 08:59:00,1.40068,1.40082,1.40057,1.40058,303300001.0
2005-10-05 09:00:00,1.40063,1.40098,1.4006,1.40063,430600000.0
2005-10-05 09:01:00,1.40056,1.40069,1.40045,1.40053,360800000.0
2005-10-05 09:02:00,1.40046,1.40061,1.40025,1.40039,687900000.0
2005-10-05 09:03:00,1.40046,1.4006,1.40038,1.40054,611300001.0
2005-10-05 09:04:00,1.40077,1.401,1.40053,1.40062,620500000.0
2005-10-05 09:05:00,1.40053,1.40073,1.4005,1.4006,561200001.0
2005-10-05 09:06:00,1.40044,1.40056,1.40004,1.40016,516500001.0
2005-10-05 09:07:00,1.39998,1.40011,1.39992,1.40002,314200000.0
2005-10-05 09:08:00,1.39997,1.40003,1.39982,1.39991,208000000.0
2005-10-05 09:09:00,1.39994,1.40008,1.39982,1.39995,305100000.0
2005-10-05 09:10:00,1.3995,1.39962,1.39927,1.39931,351800002.0
2005-10-05 09:11:00,1.39934,1.39978,1.39932,1.39946,577500001.0
2005-10-05 09:12:00,1.3995,1.3998,1.39945,1.39945,456500001.0
2005-10-05 09:13:00,1.39938,1.39939,1.39878,1.39939,470200000.0
2005-10-05 09:14:00,1.39938,1.39943,1.3991,1.39942,333800000.0
2005-10-05 09:15:00,1.39934,1.39943,1.39919,1.39943,452400002.0
2005-10-05 09:16:00,1.39931,1.3994,1.39906,1.39932,516100001.0
2005-10-05 09:17:00,1.3993,1.39945,1.39913,1.39941,557100002.0
2005-10-05 09:18:00,1.39952,1.39995,1.39952,1.39971,187100000.0
2005-10-05 09:19:00,1.39981,1.40004,1.39969,1.39969,585400000.0
2005-10-05 09:20:00,1.39967,1.4001,1.39967,1.39991,293600000.0
2005-10-05 09:21:00,1.39994,1.40005,1.39981,1.39984,304400000.0
2005-10-05 09:22:00,1.39953,1.39971,1.39948,1.39962,334200001.0
2005-10-05 09:23:00,1.39983,1.39996,1.39973,1.39993,390300000.0
2005-10-05 09:24:00,1.40008,1.40025,1.39993,1.39995,317300001.0
2005-10-05 09:25:00,1.39996,1.40007,1.39982,1.40007,440600000.0
2005-10-05 09:26:00,1.40006,1.40018,1.39994,1.39999,575600001.0
2005-10-05 09:27:00,1.40003,1.40029,1.39986,1.40012,427200001.0
2005-10-05 09:28:00,1.40018,1.40047,1.40006,1.40026,469300000.0
2005-10-05 09:29:00,1.40026,1.40045,1.4002,1.40039,444600002.0
2005-10-05 09:30:00,1.40047,1.40064,1.40033,1.40042,664500002.0
2005-10-05 09:31:00,1.40038,1.40074,1.40038,1.40051,389800002.0
2005-10-05 09:32:00,1.40053,1.40075,1.40052,1.40062,392900000.0
2005-10-05 09:33:00,1.40044,1.40046,1.40023,1.40032,276600000.0
2005-10-05 09:34:00,1.40037,1.40037,1.4002,1.40025,412400001.0
2005-10-05 09:35:00,1.40029,1.40037,1.40012,1.40016,275600003.0
2005-10-05 09:36:00,1.40009,1.40024,1.39998,1.40018,364800000.0
2005-10-05 09:37:00,1.40028,1.40041,1.40016,1.40035,397900000.0
2005-10-05 09:38:00,1.40022,1.40049,1.40017,1.40023,442300001.0
2005-10-05 09:39:00,1.40029,1.40051,1.40029,1.40042,401900001.0
2005-10-05 09:40:00,1.40043,1.40056,1.40033,1.40041,361200001.0
2005-10-05 09:41:00,1.40049,1.40059,1.40032,1.40047,473600000.0
2005-10-05 09:42:00,1.40075,1.40102,1.40071,1.40093,497400000.0
2005-10-05 09:43:00,1.40104,1.40116,1.40085,1.40093,287800002.0
2005-10-05 09:44:00,1.40082,1.40142,1.40058,1.40113,480700001.0
2005-10-05 09:45:00,1.4013,1.4013,1.40061,1.40061,521500001.0
2005-10-05 09:46:00,1.40049,1.40067,1.40044,1.40057,309700000.0
2005-10-05 09:47:00,1.40062,1.40086,1.40034,1.40086,415300000.0
2005-10-05 09:48:00,1.40091,1.40095,1.40054,1.40059,342900000.0
2005-10-05 09:49:00,1.40066,1.40093,1.4006,1.40092,548100000.0
2005-10-05 09:50:00,1.4007,1.40079,1.40054,1.40072,513300001.0
2005-10-05 09:51:00,1.40074,1.40102,1.40064,1.40097,479700003.0
2005-10-05 09:52:00,1.40094,1.40119,1.40079,1.40109,414300000.0
2005-10-05 09:53:00,1.40107,1.40128,1.40103,1.40121,327500000.0
2005-10-05 09:54:00,1.40144,1.40168,1.40133,1.40137,564700003.0
2005-10-05 09:55:00,1.40116,1.40135,1.40105,1.40117,594000003.0
2005-10-05 09:56:00,1.40104,1.40109,1.40091,1.40091,369700000.0
2005-10-05 09:57:00,1.40102,1.40135,1.40096,1.40115,577900002.0
2005-10-05 09:58:00,1.40121,1.40121,1.40081,1.40091,785300000.0
2005-10-05 09:59:00,1.40105,1.40132,1.40091,1.40132,694400003.0
2005-10-05 10:00:00,1.40137,1.40153,1.40128,1.40128,235600000.0
2005-10-05 10:01:00,1.4014,1.40159,1.40114,1.40146,631500002.0
2005-10-05 10:02:00,1.40125,1.40128,1.40092,1.40098,562600002.0
2005-10-05 10:03:00,1.40087,1.40098,1.40064,1.40085,418200000.0
2005-10-05 10:04:00,1.40086,1.40098,1.40053,1.40088,433700000.0
2005-10-05 10:05:00,1.40068,1.40088,1.40051,1.40064,390800001.0
2005-10-05 10:06:00,1.40092,1.40134,1.40086,1.40116,484700002.0
2005-10-05 10:07:00,1.40107,1.40137,1.40097,1.40115,518000000.0
2005-10-05 10:08:00,1.40097,1.40115,1.4007,1.4007,475500000.0
2005-10-05 10:09:00,1.40073,1.40075,1.40042,1.40075,478500000.0
2005-10-05 10:10:00,1.40065,1.40069,1.4005,1.40057,354600000.0
2005-10-05 10:11:00,1.40063,1.4008,1.40056,1.4008,345700001.0
2005-10-05 10:12:00,1.40082,1.40092,1.40057,1.40062,431700000.0
2005-10-05 10:13:00,1.40053,1.40053,1.40019,1.40022,531400001.0
2005-10-05 10:14:00,1.40011,1.40037,1.40003,1.4002,536600001.0
2005-10-05 10:15:00,1.40015,1.40042,1.39998,1.40029,404300000.0
2005-10-05 10:16:00,1.40045,1.40056,1.40024,1.40045,401800000.0
2005-10-05 10:17:00,1.40054,1.40069,1.40015,1.40055,310600001.0
2005-10-05 10:18:00,1.40064,1.40076,1.40055,1.40057,381100002.0
2005-10-05 10:19:00,1.40057,1.4006,1.40039,1.40057,363600002.0
2005-10-05 10:20:00,1.40054,1.4006,1.40039,1.40054,613600002.0
2005-10-05 10:21:00,1.40052,1.40069,1.40046,1.4006,438700003.0
2005-10-05 10:22:00,1.4007,1.40107,1.4007,1.40091,429300001.0
2005-10-05 10:23:00,1.40085,1.40121,1.40085,1.40101,548200001.0
2005-10-05 10:24:00,1.40101,1.40112,1.4009,1.40103,445500000.0
2005-10-05 10:25:00,1.40096,1.40107,1.40075,1.40107,438300002.0
2005-10-05 10:26:00,1.40097,1.40124,1.40072,1.40124,511600002.0
2005-10-05 10:27:00,1.40126,1.40126,1.40095,1.40102,476000000.0
2005-10-05 10:28:00,1.40101,1.40114,1.4009,1.40097,657100002.0
2005-10-05 10:29:00,1.40097,1.40104,1.40079,1.40083,506800001.0
2005-10-05 10:30:00,1.40082,1.40106,1.40068,1.40106,699400001.0
2005-10-05 10:31:00,1.4009,1.40128,1.4009,1.40108,547100000.0
2005-10-05 10:32:00,1.40092,1.40115,1.40083,1.40089,475400002.0
2005-10-05 10:33:00,1.40113,1.40143,1.40102,1.40132,545200005.0
2005-10-05 10:34:00,1.40135,1.40145,1.4012,1.4014,396400000.0
2005-10-05 10:35:00,1.4014,1.40159,1.40135,1.40135,513500002.0
2005-10-05 10:36:00,1.40136,1.40152,1.40116,1.40134,609200007.0
2005-10-05 10:37:00,1.40137,1.40137,1.40097,1.40125,489900001.0
2005-10-05 10:38:00,1.40126,1.4017,1.40108,1.40155,470800001.0
2005-10-05 10:39:00,1.40168,1.40173,1.4014,1.40167,413500000.0
2005-10-05 10:40:00,1.40144,1.4015,1.40102,1.40141,349900000.0
2005-10-05 10:41:00,1.40145,1.40199,1.4014,1.40183,672700000.0
2005-10-05 10:42:00,1.4019,1.4019,1.4016,1.40163,432200001.0
2005-10-05 10:43:00,1.40155,1.40189,1.40146,1.40163,453900001.0
2005-10-05 10:44:00,1.40189,1.40211,1.40167,1.40193,531200002.0
2005-10-05 10:45:00,1.40192,1.40203,1.40164,1.40173,539900002.0
2005-10-05 10:46:00,1.40174,1.40184,1.40159,1.40174,295100000.0
2005-10-05 10:47:00,1.40166,1.40173,1.4015,1.40154,411000000.0
2005-10-05 10:48:00,1.40149,1.40162,1.40134,1.40138,536800002.0
2005-10-05 10:49:00,1.40145,1.40169,1.40137,1.40146,363500000.0
2005-10-05 10:50:00,1.40148,1.40166,1.40118,1.40147,490700001.0
2005-10-05 10:51:00,1.40124,1.40156,1.40121,1.40146,472500002.0
2005-10-05 10:52:00,1.40147,1.40164,1.40133,1.4015,353200003.0
2005-10-05 10:53:00,1.40148,1.40175,1.40148,1.40165,382800001.0
2005-10-05 10:54:00,1.40176,1.40191,1.40164,1.40178,441800001.0
2005-10-05 10:55:00,1.40187,1.4019,1.40162,1.40171,467700000.0
2005-10-05 10:56:00,1.40181,1.40235,1.40181,1.40223,437900001.0
2005-10-05 10:57:00,1.4023,1.4023,1.40205,1.40217,368200000.0
2005-10-05 10:58:00,1.40223,1.40241,1.40207,1.40227,450900000.0
2005-10-05 10:59:00,1.4023,1.4026,1.40218,1.40228,869700004.0
2005-10-05 11:00:00,1.40234,1.40261,1.40232,1.40234,443300000.0
2005-10-05 11:01:00,1.40231,1.40253,1.40205,1.40214,576600005.0
2005-10-05 11:02:00,1.40204,1.4022,1.40189,1.40203,563200002.0
2005-10-05 11:03:00,1.40205,1.40222,1.40197,1.40214,241000000.0
2005-10-05 11:04:00,1.40216,1.40229,1.40194,1.40216,664500004.0
2005-10-05 11:05:00,1.40218,1.40229,1.40198,1.40211,460500000.0
2005-10-05 11:06:00,1.40218,1.40226,1.40194,1.40219,703500000.0
2005-10-05 11:07:00,1.40216,1.40224,1.40198,1.40201,275600000.0
2005-10-05 11:08:00,1.40215,1.40221,1.40199,1.40219,352500000.0
2005-10-05 11:09:00,1.40186,1.40198,1.40153,1.40153,417000001.0
2005-10-05 11:10:00,1.40149,1.40165,1.40144,1.40162,421000000.0
2005-10-05 11:11:00,1.40144,1.40176,1.40142,1.4015,508800002.0
2005-10-05 11:12:00,1.40137,1.40164,1.40137,1.40157,539600000.0
2005-10-05 11:13:00,1.40168,1.40168,1.40148,1.40159,361400000.0
2005-10-05 11:14:00,1.40157,1.4018,1.40154,1.40177,471000001.0
2005-10-05 11:15:00,1.40181,1.4019,1.40162,1.40164,531900004.0
2005-10-05 11:16:00,1.40188,1.40203,1.40176,1.40197,447200001.0
2005-10-05 11:17:00,1.4018,1.40187,1.40156,1.40172,441900000.0
2005-10-05 11:18:00,1.40176,1.40208,1.40167,1.40183,358200000.0
2005-10-05 11:19:00,1.40185,1.40208,1.40178,1.40193,457100005.0
2005-10-05 11:20:00,1.40195,1.40215,1.40174,1.40174,631900002.0
2005-10-05 11:21:00,1.40192,1.40222,1.40173,1.40194,623800004.0
2005-10-05 11:22:00,1.40168,1.402,1.40163,1.40196,635100001.0
2005-10-05 11:23:00,1.40196,1.4021,1.40172,1.40197,483000000.0
2005-10-05 11:24:00,1.40195,1.40204,1.40183,1.40187,387200000.0
2005-10-05 11:25:00,1.4018,1.4018,1.40165,1.4018,421700000.0
2005-10-05 11:26:00,1.40182,1.40195,1.40171,1.40175,569300002.0
2005-10-05 11:27:00,1.40177,1.40188,1.40152,1.40162,560100001.0
2005-10-05 11:28:00,1.40188,1.40204,1.40172,1.40191,348300002.0
2005-10-05 11:29:00,1.4018,1.4019,1.4016,1.4018,535400002.0
2005-10-05 11:30:00,1.40171,1.40185,1.40162,1.40173,463100001.0
2005-10-05 11:31:00,1.40171,1.402,1.40156,1.40189,571800000.0
2005-10-05 11:32:00,1.40194,1.40207,1.40179,1.40197,457600000.0
2005-10-05 11:33:00,1.40207,1.40217,1.40196,1.402,457500001.0
2005-10-05 11:34:00,1.40213,1.40229,1.40196,1.40202,612400000.0
2005-10-05 11:35:00,1.40218,1.40261,1.40218,1.40237,572300002.0
2005-10-05 11:36:00,1.40224,1.40239,1.40201,1.40201,542500002.0
2005-10-05 11:37:00,1.40203,1.40225,1.40198,1.40208,480600002.0
2005-10-05 11:38:00,1.40218,1.40231,1.40207,1.40207,530100003.0
2005-10-05 11:39:00,1.40214,1.40227,1.4018,1.40188,694700000.0
2005-10-05 11:40:00,1.40194,1.40194,1.40166,1.40179,666700001.0
2005-10-05 11:41:00,1.40171,1.40195,1.40153,1.40165,739600001.0
2005-10-05 11:42:00,1.40178,1.40197,1.4016,1.40176,518100000.0
2005-10-05 11:43:00,1.40168,1.40205,1.40168,1.40183,539100001.0
2005-10-05 11:44:00,1.40192,1.40202,1.40172,1.40177,630600002.0
2005-10-05 11:45:00,1.4019,1.40197,1.40166,1.40183,570500001.0
2005-10-05 11:46:00,1.40183,1.40206,1.40181,1.40202,484300002.0
2005-10-05 11:47:00,1.40193,1.40221,1.40179,1.40205,395100000.0
2005-10-05 11:48:00,1.40202,1.40215,1.40188,1.40195,506700002.0
2005-10-05 11:49:00,1.4022,1.40247,1.40214,1.40232,431200001.0
2005-10-05 11:50:00,1.40224,1.40233,1.40201,1.40222,314200000.0
2005-10-05 11:51:00,1.40204,1.40219,1.40187,1.40202,182200002.0
2005-10-05 11:52:00,1.40198,1.40216,1.40198,1.40203,252400000.0
2005-10-05 11:53:00,1.40198,1.40216,1.40188,1.402,186200000.0
2005-10-05 11:54:00,1.40202,1.40216,1.40184,1.40188,402100000.0
2005-10-05 11:55:00,1.40209,1.40214,1.40196,1.40204,452100001.0
2005-10-05 11:56:00,1.40204,1.40217,1.40184,1.40204,452400000.0
2005-10-05 11:57:00,1.40202,1.4021,1.40173,1.40197,501800000.0
2005-10-05 11:58:00,1.40202,1.40205,1.40175,1.40182,459000000.0
2005-10-05 11:59:00,1.40164,1.40173,1.40104,1.40112,412600000.0
2005-10-05 12:00:00,1.40125,1.4013,1.40098,1.40107,581200001.0
2005-10-05 12:01:00,1.40099,1.40133,1.40095,1.40128,480700003.0
2005-10-05 12:02:00,1.40125,1.40132,1.40109,1.40124,348400000.0
2005-10-05 12:03:00,1.40119,1.40122,1.40104,1.40119,357500000.0
2005-10-05 12:04:00,1.40124,1.40146,1.40113,1.40122,410300001.0
2005-10-05 12:05:00,1.4012,1.4012,1.40091,1.40099,352000001.0
2005-10-05 12:06:00,1.40108,1.40142,1.40108,1.40136,345300002.0
2005-10-05 12:07:00,1.4014,1.4014,1.4011,1.40117,358800003.0
2005-10-05 12:08:00,1.40115,1.40122,1.40093,1.40115,523300003.0
2005-10-05 12:09:00,1.40124,1.40138,1.40107,1.40113,421500001.0
2005-10-05 12:10:00,1.4011,1.40163,1.40091,1.40163,336800000.0
2005-10-05 12:11:00,1.40164,1.40182,1.40153,1.40173,234000000.0
2005-10-05 12:12:00,1.40175,1.40185,1.40165,1.40175,207700000.0
2005-10-05 12:13:00,1.40168,1.40189,1.40161,1.4018,556200000.0
2005-10-05 12:14:00,1.4019,1.402,1.40172,1.402,596700002.0
2005-10-05 12:15:00,1.40194,1.40209,1.40189,1.40199,322800002.0
2005-10-05 12:16:00,1.40188,1.40196,1.40157,1.40175,397400002.0
2005-10-05 12:17:00,1.40169,1.40175,1.40155,1.40166,182300000.0
2005-10-05 12:18:00,1.40171,1.4018,1.40147,1.40178,299600000.0
2005-10-05 12:19:00,1.40181,1.40182,1.40153,1.40168,423600002.0
2005-10-05 12:20:00,1.40164,1.40174,1.40149,1.40166,423300001.0
2005-10-05 12:21:00,1.40162,1.40168,1.40148,1.40158,375500001.0
2005-10-05 12:22:00,1.40174,1.40196,1.40171,1.40182,297600000.0
2005-10-05 12:23:00,1.40178,1.40191,1.40161,1.40174,385400000.0
2005-10-05 12:24:00,1.40135,1.40168,1.40106,1.40106,634700001.0
2005-10-05 12:25:00,1.40127,1.40139,1.40104,1.40116,413400002.0
2005-10-05 12:26:00,1.40108,1.40115,1.40071,1.40097,479000000.0
2005-10-05 12:27:00,1.40068,1.40081,1.40055,1.40067,486700000.0
2005-10-05 12:28:00,1.40045,1.40087,1.40043,1.40069,557600002.0
2005-10-05 12:29:00,1.40065,1.40075,1.40052,1.40058,730500003.0
2005-10-05 12:30:00,1.40063,1.40078,1.40055,1.40066,600300001.0
2005-10-05 12:31:00,1.40065,1.40071,1.40039,1.4005,655200001.0
2005-10-05 12:32:00,1.40056,1.40096,1.40055,1.40077,639600001.0
2005-10-05 12:33:00,1.40082,1.40082,1.40058,1.40061,43000000.0
2005-10-05 12:34:00,1.40057,1.40094,1.40047,1.40067,579300001.0
2005-10-05 12:35:00,1.40084,1.40095,1.40065,1.40075,623500001.0
2005-10-05 12:36:00,1.40065,1.40078,1.40057,1.40065,418600000.0
2005-10-05 12:37:00,1.40074,1.40095,1.40067,1.40092,502800000.0
2005-10-05 12:38:00,1.4009,1.40102,1.40078,1.40085,693000000.0
2005-10-05 12:39:00,1.40083,1.40099,1.4007,1.40081,494000001.0
2005-10-05 12:40:00,1.40084,1.40112,1.4008,1.40109,529600000.0
2005-10-05 12:41:00,1.40103,1.40113,1.40092,1.40094,241800002.0
2005-10-05 12:42:00,1.40089,1.40109,1.40082,1.40105,384000002.0
2005-10-05 12:43:00,1.4012,1.40136,1.40103,1.40106,474100000.0
2005-10-05 12:44:00,1.40104,1.40123,1.4009,1.40118,378700001.0
2005-10-05 12:45:00,1.40142,1.40162,1.40123,1.40162,534400001.0
2005-10-05 12:46:00,1.40156,1.40166,1.40147,1.40157,393000001.0
2005-10-05 12:47:00,1.40145,1.40161,1.40135,1.40149,378700000.0
2005-10-05 12:48:00,1.40154,1.40175,1.40144,1.4016,423000000.0
2005-10-05 12:49:00,1.4017,1.40186,1.40157,1.40171,502500002.0
2005-10-05 12:50:00,1.40167,1.40167,1.4013,1.40137,498800002.0
2005-10-05 12:51:00,1.40143,1.40163,1.40126,1.40146,405900002.0
2005-10-05 12:52:00,1.4016,1.40172,1.40152,1.40156,353200001.0
2005-10-05 12:53:00,1.40155,1.40171,1.40146,1.4015,325000001.0
2005-10-05 12:54:00,1.40143,1.40176,1.40143,1.40176,444100001.0
2005-10-05 12:55:00,1.40191,1.40215,1.40184,1.40189,429600003.0
2005-10-05 12:56:00,1.40187,1.40198,1.40162,1.40171,418300000.0
2005-10-05 12:57:00,1.40189,1.40203,1.4016,1.40185,562600000.0
2005-10-05 12:58:00,1.40195,1.40208,1.40186,1.40204,346200000.0
2005-10-05 12:59:00,1.40203,1.40207,1.40157,1.40161,736700003.0
2005-10-05 13:00:00,1.40163,1.40171,1.4015,1.40171,192600001.0
2005-10-05 13:01:00,1.40159,1.40168,1.40145,1.40148,308800000.0
2005-10-05 13:02:00,1.40141,1.40163,1.40135,1.40163,350500000.0
2005-10-05 13:03:00,1.40157,1.40175,1.40151,1.40169,461700001.0
2005-10-05 13:04:00,1.40173,1.40176,1.40154,1.40158,271200000.0
2005-10-05 13:05:00,1.40158,1.4017,1.40157,1.40158,154800000.0
2005-10-05 13:06:00,1.40159,1.40169,1.40142,1.40157,350700001.0
2005-10-05 13:07:00,1.40154,1.40182,1.40153,1.40172,321500000.0
2005-10-05 13:08:00,1.40168,1.40173,1.40154,1.40159,163300000.0
2005-10-05 13:09:00,1.40171,1.40203,1.40165,1.40171,328200002.0
2005-10-05 13:10:00,1.40191,1.40201,1.40187,1.40187,166200001.0
2005-10-05 13:11:00,1.40203,1.40233,1.40196,1.4022,358300000.0
2005-10-05 13:12:00,1.40229,1.40233,1.40215,1.40232,305600000.0
2005-10-05 13:13:00,1.40241,1.40241,1.40225,1.40231,330800000.0
2005-10-05 13:14:00,1.40226,1.40232,1.40208,1.40212,387100001.0
2005-10-05 13:15:00,1.40196,1.40221,1.40187,1.40213,422100001.0
2005-10-05 13:16:00,1.4022,1.40257,1.4022,1.40237,128600000.0
2005-10-05 13:17:00,1.40261,1.40261,1.40249,1.40249,159500000.0
2005-10-05 13:18:00,1.4025,1.40298,1.4025,1.40298,318700000.0
2005-10-05 13:19:00,1.40282,1.403,1.40263,1.40277,309700001.0
2005-10-05 13:20:00,1.40266,1.40282,1.40256,1.40275,155400000.0
2005-10-05 13:21:00,1.40276,1.40276,1.40264,1.40269,168300000.0
2005-10-05 13:22:00,1.4028,1.40289,1.40264,1.40268,210200000.0
2005-10-05 13:23:00,1.40255,1.40271,1.40255,1.4026,326100000.0
2005-10-05 13:24:00,1.40261,1.40263,1.40253,1.40253,244300000.0
2005-10-05 13:25:00,1.40254,1.40261,1.40249,1.40258,153200001.0
2005-10-05 13:26:00,1.40263,1.40285,1.40262,1.40285,248800002.0
2005-10-05 13:27:00,1.40282,1.40303,1.40274,1.40275,310100000.0
2005-10-05 13:28:00,1.4027,1.40283,1.40262,1.40278,469100000.0
2005-10-05 13:29:00,1.40275,1.40291,1.40237,1.40256,628400001.0
2005-10-05 13:30:00,1.40258,1.40258,1.40226,1.4025,566300003.0
2005-10-05 13:31:00,1.40251,1.40269,1.40229,1.40239,499700001.0
2005-10-05 13:32:00,1.40235,1.40255,1.40226,1.40226,256800001.0
2005-10-05 13:33:00,1.40215,1.40237,1.40211,1.40217,478100000.0
2005-10-05 13:34:00,1.40214,1.4022,1.40196,1.40202,269800000.0
2005-10-05 13:35:00,1.40209,1.40222,1.40182,1.40203,383100000.0
2005-10-05 13:36:00,1.402,1.40201,1.40178,1.40189,462600000.0
2005-10-05 13:37:00,1.40187,1.40207,1.40186,1.40189,482500000.0
2005-10-05 13:38:00,1.40186,1.40196,1.40161,1.40161,392600000.0
2005-10-05 13:39:00,1.40164,1.40174,1.40153,1.40162,231400000.0
2005-10-05 13:40:00,1.40151,1.40183,1.40144,1.40167,393100000.0
2005-10-05 13:41:00,1.40203,1.40211,1.40189,1.40191,225700000.0
2005-10-05 13:42:00,1.40187,1.40202,1.40182,1.40182,156300001.0
2005-10-05 13:43:00,1.40184,1.40192,1.40182,1.40191,116200000.0
2005-10-05 13:44:00,1.40191,1.40205,1.40184,1.40194,363500003.0
2005-10-05 13:45:00,1.40189,1.40191,1.4016,1.40168,443500000.0
2005-10-05 13:46:00,1.40202,1.40234,1.40199,1.40218,411000001.0
2005-10-05 13:47:00,1.40209,1.40215,1.40183,1.40202,495900002.0
2005-10-05 13:48:00,1.40229,1.40248,1.40225,1.40241,226800000.0
2005-10-05 13:49:00,1.40245,1.40245,1.40228,1.4024,211800000.0
2005-10-05 13:50:00,1.40239,1.4027,1.40222,1.40257,257600000.0
2005-10-05 13:51:00,1.40261,1.40269,1.40244,1.40261,233700001.0
2005-10-05 13:52:00,1.40245,1.40274,1.40239,1.40254,544900005.0
2005-10-05 13:53:00,1.40234,1.40256,1.4023,1.40245,498600001.0
2005-10-05 13:54:00,1.40227,1.40249,1.40193,1.40205,370000001.0
2005-10-05 13:55:00,1.40179,1.40194,1.40147,1.40164,316300000.0
2005-10-05 13:56:00,1.40164,1.40195,1.40164,1.40181,406200000.0
2005-10-05 13:57:00,1.40184,1.4022,1.40179,1.40216,364800001.0
2005-10-05 13:58:00,1.40211,1.40219,1.40195,1.4021,200700000.0
2005-10-05 13:59:00,1.40198,1.40235,1.40198,1.40216,435700001.0
2005-10-05 14:00:00,1.40209,1.40232,1.40189,1.40232,251700000.0
2005-10-05 14:01:00,1.40227,1.40236,1.40202,1.40218,388400000.0
2005-10-05 14:02:00,1.40224,1.40235,1.40212,1.40218,305100001.0
2005-10-05 14:03:00,1.40216,1.40245,1.40216,1.4023,398600000.0
2005-10-05 14:04:00,1.40236,1.40255,1.40231,1.40238,394100000.0
2005-10-05 14:05:00,1.40245,1.40265,1.40231,1.40248,353500000.0
2005-10-05 14:06:00,1.40253,1.40261,1.40227,1.40232,391400002.0
2005-10-05 14:07:00,1.40243,1.40261,1.40233,1.40237,380200001.0
2005-10-05 14:08:00,1.4023,1.40245,1.40212,1.4022,424800001.0
2005-10-05 14:09:00,1.40232,1.40266,1.40232,1.40249,159300000.0
2005-10-05 14:10:00,1.40259,1.40262,1.40236,1.40244,326800002.0
2005-10-05 14:11:00,1.40237,1.40242,1.40206,1.40241,105100000.0
2005-10-05 14:12:00,1.40236,1.4024,1.40196,1.40211,234800001.0
2005-10-05 14:13:00,1.40208,1.40223,1.40204,1.4022,162200000.0
2005-10-05 14:14:00,1.40216,1.40217,1.40183,1.40197,190900000.0
2005-10-05 14:15:00,1.40196,1.40229,1.40183,1.40211,390600001.0
2005-10-05 14:16:00,1.40209,1.40274,1.40209,1.4026,167000000.0
2005-10-05 14:17:00,1.40282,1.40313,1.40276,1.40304,728100003.0
2005-10-05 14:18:00,1.40314,1.40344,1.40305,1.40314,348700001.0
2005-10-05 14:19:00,1.40319,1.40344,1.40303,1.40325,412900000.0
2005-10-05 14:20:00,1.40321,1.40367,1.40319,1.4035,183700000.0
2005-10-05 14:21:00,1.40394,1.40431,1.40386,1.40426,354600001.0
2005-10-05 14:22:00,1.40451,1.40472,1.40435,1.40436,600100000.0
2005-10-05 14:23:00,1.4046,1.4046,1.40412,1.4042,160500001.0
2005-10-05 14:24:00,1.40411,1.40429,1.40397,1.40406,474400002.0
2005-10-05 14:25:00,1.40391,1.40426,1.40366,1.40374,517700000.0
2005-10-05 14:26:00,1.40388,1.40427,1.40377,1.40427,578300001.0
2005-10-05 14:27:00,1.40451,1.40599,1.40451,1.4056,413700003.0
2005-10-05 14:28:00,1.40553,1.40566,1.40504,1.40531,40000000.0
2005-10-05 14:29:00,1.40546,1.4065,1.40546,1.4065,45000000.0
2005-10-05 14:30:00,1.40616,1.40655,1.40577,1.40625,43600000.0
2005-10-05 14:31:00,1.40557,1.4066,1.40557,1.40618,37400000.0
2005-10-05 14:32:00,1.40616,1.40634,1.40603,1.40634,26800000.0
2005-10-05 14:33:00,1.40612,1.40633,1.40606,1.40609,22200000.0
2005-10-05 14:34:00,1.40576,1.40598,1.40559,1.40598,41100000.0
2005-10-05 14:35:00,1.40624,1.40628,1.40609,1.40619,45900001.0
2005-10-05 14:36:00,1.40631,1.40632,1.40566,1.40566,35200000.0
2005-10-05 14:37:00,1.40638,1.40646,1.40627,1.40639,42600000.0
2005-10-05 14:38:00,1.40636,1.40666,1.40609,1.40666,40300000.0
2005-10-05 14:39:00,1.40637,1.40714,1.40598,1.40714,42800000.0
2005-10-05 14:40:00,1.40711,1.40711,1.40681,1.4069,18600000.0
2005-10-05 14:41:00,1.40664,1.40672,1.40646,1.40666,52400000.0
2005-10-05 14:42:00,1.40642,1.4067,1.40597,1.40597,35400000.0
2005-10-05 14:43:00,1.40625,1.40693,1.40625,1.40684,50400000.0
2005-10-05 14:44:00,1.40687,1.40713,1.40672,1.40707,40000000.0
2005-10-05 14:45:00,1.40695,1.40705,1.40658,1.40681,50800000.0
2005-10-05 14:46:00,1.40683,1.40702,1.40662,1.40688,25200000.0
2005-10-05 14:47:00,1.40683,1.40683,1.4063,1.40643,28000000.0
2005-10-05 14:48:00,1.40623,1.40633,1.40586,1.40633,33500000.0
2005-10-05 14:49:00,1.40622,1.40622,1.40597,1.40622,42200000.0
2005-10-05 14:50:00,1.40609,1.40621,1.4059,1.4061,28400000.0
2005-10-05 14:51:00,1.40589,1.4059,1.40557,1.40557,26000000.0
2005-10-05 14:52:00,1.4054,1.40572,1.4054,1.40572,20800000.0
2005-10-05 14:53:00,1.40574,1.40595,1.40554,1.40576,31300000.0
2005-10-05 14:54:00,1.406,1.406,1.40546,1.40547,42200000.0
2005-10-05 14:55:00,1.40592,1.40609,1.40574,1.40589,32000000.0
2005-10-05 14:56:00,1.40615,1.40637,1.40615,1.40636,30000000.0
2005-10-05 14:57:00,1.40644,1.4065,1.4063,1.40636,44700000.0
2005-10-05 14:58:00,1.40616,1.40638,1.40605,1.40605,47400000.0
2005-10-05 14:59:00,1.40608,1.40615,1.40591,1.40604,38000000.0
2005-10-05 15:00:00,1.40602,1.40635,1.40588,1.40588,42100000.0
2005-10-05 15:01:00,1.40631,1.40647,1.40624,1.40624,39200000.0
2005-10-05 15:02:00,1.40644,1.40654,1.40628,1.4063,39600000.0
2005-10-05 15:03:00,1.4064,1.40692,1.40637,1.40664,32400000.0
2005-10-05 15:04:00,1.40657,1.407,1.40657,1.40678,37500000.0
2005-10-05 15:05:00,1.40665,1.40702,1.4066,1.40697,37700000.0
2005-10-05 15:06:00,1.40702,1.40707,1.40657,1.40693,63500000.0
2005-10-05 15:07:00,1.40726,1.40728,1.40689,1.40719,34200000.0
2005-10-05 15:08:00,1.40702,1.40735,1.40702,1.40735,49800000.0
2005-10-05 15:09:00,1.40733,1.40752,1.40706,1.40752,34600000.0
2005-10-05 15:10:00,1.40729,1.40731,1.40704,1.40709,31400000.0
2005-10-05 15:11:00,1.40711,1.40761,1.40705,1.40755,28300000.0
2005-10-05 15:12:00,1.40752,1.40772,1.4073,1.40746,33600000.0
2005-10-05 15:13:00,1.40748,1.40748,1.40695,1.40707,45800000.0
2005-10-05 15:14:00,1.40684,1.40694,1.40676,1.40676,44800000.0
2005-10-05 15:15:00,1.40678,1.40678,1.40613,1.40645,60300000.0
2005-10-05 15:16:00,1.40649,1.40657,1.40644,1.40646,31700000.0
2005-10-05 15:17:00,1.40656,1.40683,1.40652,1.40678,39400000.0
2005-10-05 15:18:00,1.4068,1.40708,1.40669,1.40708,49200000.0
2005-10-05 15:19:00,1.40697,1.40697,1.40654,1.40654,31600000.0
2005-10-05 15:20:00,1.40663,1.40736,1.40663,1.40736,31700000.0
2005-10-05 15:21:00,1.40739,1.4076,1.40731,1.4076,21200000.0
2005-10-05 15:22:00,1.40763,1.40764,1.4073,1.40747,28000000.0
2005-10-05 15:23:00,1.40749,1.40767,1.40741,1.4075,29800000.0
2005-10-05 15:24:00,1.40751,1.40753,1.40731,1.40753,26600000.0
2005-10-05 15:25:00,1.4075,1.4075,1.40694,1.40694,22000000.0
2005-10-05 15:26:00,1.40703,1.40714,1.40693,1.40712,34400000.0
2005-10-05 15:27:00,1.40709,1.40745,1.40709,1.40729,43800000.0
2005-10-05 15:28:00,1.40718,1.40729,1.40708,1.4071,24200000.0
2005-10-05 15:29:00,1.40716,1.40726,1.40684,1.40708,35600000.0
2005-10-05 15:30:00,1.40728,1.40788,1.40699,1.40788,28200000.0
2005-10-05 15:31:00,1.40784,1.40798,1.40757,1.40798,31500000.0
2005-10-05 15:32:00,1.4078,1.40792,1.40773,1.40792,74400002.0
2005-10-05 15:33:00,1.40787,1.40797,1.40752,1.4079,45500000.0
2005-10-05 15:34:00,1.40786,1.40821,1.40786,1.40801,32800000.0
2005-10-05 15:35:00,1.40816,1.40818,1.40783,1.4079,35200000.0
2005-10-05 15:36:00,1.40845,1.40861,1.40819,1.40819,48800000.0
2005-10-05 15:37:00,1.40833,1.40837,1.40809,1.4082,51300000.0
2005-10-05 15:38:00,1.40797,1.40818,1.40787,1.40804,45800000.0
2005-10-05 15:39:00,1.40792,1.40792,1.40754,1.40754,26000000.0
2005-10-05 15:40:00,1.40753,1.40753,1.40722,1.40724,32800000.0
2005-10-05 15:41:00,1.40743,1.40743,1.40698,1.40732,42800000.0
2005-10-05 15:42:00,1.40729,1.4075,1.40726,1.4075,54800001.0
2005-10-05 15:43:00,1.4076,1.40802,1.40757,1.40763,51400000.0
2005-10-05 15:44:00,1.4077,1.40793,1.40749,1.40772,32800000.0
2005-10-05 15:45:00,1.40757,1.40787,1.40756,1.40777,48400000.0
2005-10-05 15:46:00,1.40784,1.40784,1.40763,1.40763,19800000.0
2005-10-05 15:47:00,1.40766,1.40786,1.40744,1.40786,54000000.0
2005-10-05 15:48:00,1.40781,1.40806,1.4077,1.40785,43500000.0
2005-10-05 15:49:00,1.40781,1.40807,1.4078,1.40807,53900000.0
2005-10-05 15:50:00,1.40796,1.40809,1.40787,1.40787,23200000.0
2005-10-05 15:51:00,1.40769,1.40797,1.40769,1.40793,27000000.0
2005-10-05 15:52:00,1.40806,1.40918,1.40806,1.40918,49600000.0
2005-10-05 15:53:00,1.40914,1.40918,1.4089,1.40896,55000001.0
2005-10-05 15:54:00,1.40917,1.40918,1.40891,1.40896,31100000.0
2005-10-05 15:55:00,1.40887,1.40918,1.40877,1.40907,30600000.0
2005-10-05 15:56:00,1.40909,1.4097,1.40909,1.40966,35000000.0
2005-10-05 15:57:00,1.40959,1.40968,1.4095,1.4095,26200000.0
2005-10-05 15:58:00,1.40954,1.40954,1.40919,1.40935,54200001.0
2005-10-05 15:59:00,1.40914,1.40914,1.40864,1.40864,37600000.0
2005-10-05 16:00:00,1.40849,1.40927,1.4081,1.40893,41800001.0
2005-10-05 16:01:00,1.40888,1.40963,1.40888,1.40922,47600000.0
2005-10-05 16:02:00,1.40901,1.40937,1.40876,1.40934,35000000.0
2005-10-05 16:03:00,1.40929,1.40949,1.40907,1.40925,23000000.0
2005-10-05 16:04:00,1.40925,1.40955,1.40895,1.40896,25200000.0
2005-10-05 16:05:00,1.40891,1.40979,1.40891,1.40979,35000000.0
2005-10-05 16:06:00,1.41002,1.41064,1.40998,1.41052,42000000.0
2005-10-05 16:07:00,1.4106,1.4111,1.4106,1.4111,54400000.0
2005-10-05 16:08:00,1.41123,1.41163,1.41108,1.41155,52800001.0
2005-10-05 16:09:00,1.41134,1.41134,1.4111,1.41116,42800000.0
2005-10-05 16:10:00,1.41107,1.41152,1.411,1.41152,41700000.0
2005-10-05 16:11:00,1.41134,1.4116,1.41117,1.41127,37200001.0
2005-10-05 16:12:00,1.41113,1.41156,1.41097,1.41103,46400000.0
2005-10-05 16:13:00,1.41085,1.41139,1.41076,1.41135,24000000.0
2005-10-05 16:14:00,1.4112,1.41151,1.41109,1.41151,44700000.0
2005-10-05 16:15:00,1.4113,1.41144,1.4108,1.41102,37600000.0
2005-10-05 16:16:00,1.41102,1.4113,1.41088,1.41088,32600000.0
2005-10-05 16:17:00,1.41075,1.41106,1.41072,1.41091,42200001.0
2005-10-05 16:18:00,1.4108,1.41082,1.41052,1.41067,33200000.0
2005-10-05 16:19:00,1.4112,1.41185,1.41085,1.41185,23400000.0
2005-10-05 16:20:00,1.41105,1.41124,1.41076,1.41088,61000000.0
2005-10-05 16:21:00,1.41103,1.41152,1.41103,1.41145,66800001.0
2005-10-05 16:22:00,1.41143,1.41206,1.41137,1.41187,57600001.0
2005-10-05 16:23:00,1.41176,1.41177,1.41156,1.41177,26600000.0
2005-10-05 16:24:00,1.41179,1.4122,1.41179,1.4122,28800000.0
2005-10-05 16:25:00,1.41221,1.41251,1.4116,1.41225,40000000.0
2005-10-05 16:26:00,1.41242,1.41242,1.41217,1.41224,37000000.0
2005-10-05 16:27:00,1.41242,1.41269,1.41221,1.41221,44600000.0
2005-10-05 16:28:00,1.41243,1.4128,1.41239,1.41274,52000000.0
2005-10-05 16:29:00,1.4129,1.4129,1.41261,1.41275,25600000.0
2005-10-05 16:30:00,1.4127,1.41295,1.41224,1.41224,49600000.0
2005-10-05 16:31:00,1.41221,1.41223,1.41065,1.41065,25400000.0
2005-10-05 16:32:00,1.41093,1.41103,1.41048,1.41103,41900000.0
2005-10-05 16:33:00,1.41077,1.41077,1.41032,1.41067,35200000.0
2005-10-05 16:34:00,1.4108,1.41084,1.4102,1.41041,45200000.0
2005-10-05 16:35:00,1.41057,1.41086,1.41057,1.41081,40000000.0
2005-10-05 16:36:00,1.4109,1.41196,1.4109,1.41185,27600000.0
2005-10-05 16:37:00,1.41183,1.41194,1.41156,1.41182,47600000.0
2005-10-05 16:38:00,1.41166,1.41181,1.41098,1.41118,56800000.0
2005-10-05 16:39:00,1.4112,1.41143,1.41102,1.41143,66600002.0
2005-10-05 16:40:00,1.41112,1.41125,1.41109,1.41115,30600000.0
2005-10-05 16:41:00,1.41055,1.41151,1.41055,1.4112,38800000.0
2005-10-05 16:42:00,1.41099,1.4111,1.41061,1.41061,41600001.0
2005-10-05 16:43:00,1.41061,1.4108,1.40989,1.4108,48800000.0
2005-10-05 16:44:00,1.41113,1.41119,1.41054,1.41085,39800000.0
2005-10-05 16:45:00,1.41056,1.41076,1.41043,1.41068,25400000.0
2005-10-05 16:46:00,1.41074,1.41086,1.41047,1.41078,38300000.0
2005-10-05 16:47:00,1.41079,1.41079,1.41034,1.41057,42400000.0
2005-10-05 16:48:00,1.41102,1.41102,1.41031,1.41044,39600000.0
2005-10-05 16:49:00,1.41044,1.41075,1.41029,1.41075,28400000.0
2005-10-05 16:50:00,1.41064,1.4108,1.41059,1.41062,80100000.0
2005-10-05 16:51:00,1.41068,1.41105,1.41064,1.41099,28600001.0
2005-10-05 16:52:00,1.41102,1.41107,1.41088,1.41099,47000000.0
2005-10-05 16:53:00,1.41093,1.41093,1.41044,1.41061,78100000.0
2005-10-05 16:54:00,1.41054,1.41068,1.41042,1.4105,39200000.0
2005-10-05 16:55:00,1.41064,1.41064,1.41024,1.41046,31400000.0
2005-10-05 16:56:00,1.41059,1.41076,1.41037,1.41065,38000001.0
2005-10-05 16:57:00,1.41077,1.41108,1.41077,1.41107,28400000.0
2005-10-05 16:58:00,1.41095,1.41108,1.41086,1.41088,35000000.0
2005-10-05 16:59:00,1.41117,1.41188,1.41101,1.41188,30200000.0
2005-10-05 17:00:00,1.41139,1.41177,1.41139,1.41177,56600000.0
2005-10-05 17:01:00,1.41152,1.41171,1.41133,1.41133,51800000.0
2005-10-05 17:02:00,1.41124,1.41138,1.41111,1.41123,29200000.0
2005-10-05 17:03:00,1.41135,1.41139,1.41103,1.41103,35200001.0
2005-10-05 17:04:00,1.41087,1.41087,1.41052,1.41057,42200000.0
2005-10-05 17:05:00,1.41039,1.4106,1.41002,1.4106,32200001.0
2005-10-05 17:06:00,1.41048,1.41078,1.41016,1.41078,40800000.0
2005-10-05 17:07:00,1.41076,1.41101,1.41069,1.41083,49100000.0
2005-10-05 17:08:00,1.41066,1.41094,1.41062,1.41062,33000000.0
2005-10-05 17:09:00,1.41062,1.411,1.41062,1.41091,48500000.0
2005-10-05 17:10:00,1.41072,1.41092,1.41072,1.41081,33200000.0
2005-10-05 17:11:00,1.41093,1.41144,1.41084,1.41144,29300000.0
2005-10-05 17:12:00,1.41128,1.4117,1.41128,1.41166,30600000.0
2005-10-05 17:13:00,1.41142,1.4117,1.41136,1.4117,41900000.0
2005-10-05 17:14:00,1.4114,1.4118,1.4114,1.41158,53900000.0
2005-10-05 17:15:00,1.41202,1.41225,1.41194,1.4121,42200000.0
2005-10-05 17:16:00,1.41196,1.41231,1.4119,1.4121,36400000.0
2005-10-05 17:17:00,1.41216,1.41241,1.41183,1.41217,40100000.0
2005-10-05 17:18:00,1.4121,1.4121,1.41124,1.41154,45600000.0
2005-10-05 17:19:00,1.41127,1.41137,1.41122,1.41131,18600000.0
2005-10-05 17:20:00,1.41112,1.41112,1.41028,1.4104,40500000.0
2005-10-05 17:21:00,1.41049,1.41049,1.40973,1.41035,45800000.0
2005-10-05 17:22:00,1.41026,1.41058,1.41024,1.41046,44600000.0
2005-10-05 17:23:00,1.41028,1.41073,1.41028,1.41073,24000000.0
2005-10-05 17:24:00,1.41073,1.41076,1.41042,1.41059,26800000.0
2005-10-05 17:25:00,1.41035,1.41047,1.41015,1.41024,56000001.0
2005-10-05 17:26:00,1.41009,1.41009,1.40967,1.40995,42800000.0
2005-10-05 17:27:00,1.41031,1.41057,1.41029,1.41029,35400000.0
2005-10-05 17:28:00,1.41053,1.41055,1.41019,1.41037,40200000.0
2005-10-05 17:29:00,1.41054,1.41099,1.41024,1.41099,51000000.0
2005-10-05 17:30:00,1.41127,1.41127,1.41074,1.41127,42400000.0
2005-10-05 17:31:00,1.41113,1.41113,1.41096,1.41097,37800000.0
2005-10-05 17:32:00,1.41092,1.41131,1.41092,1.41117,33000000.0
2005-10-05 17:33:00,1.41122,1.41127,1.4111,1.41117,61200001.0
2005-10-05 17:34:00,1.41125,1.41167,1.41122,1.41167,40600000.0
2005-10-05 17:35:00,1.41175,1.41204,1.41169,1.41204,53600000.0
2005-10-05 17:36:00,1.41203,1.41281,1.41198,1.41266,46400000.0
2005-10-05 17:37:00,1.41295,1.41336,1.4128,1.41324,49000001.0
2005-10-05 17:38:00,1.41283,1.41297,1.41259,1.41259,47600001.0
2005-10-05 17:39:00,1.4128,1.4128,1.41249,1.4125,32000000.0
2005-10-05 17:40:00,1.41217,1.41285,1.41217,1.41285,26000000.0
2005-10-05 17:41:00,1.41287,1.41287,1.41246,1.4125,38000000.0
2005-10-05 17:42:00,1.41256,1.41281,1.41214,1.41281,32200000.0
2005-10-05 17:43:00,1.41294,1.41294,1.41268,1.41278,63600001.0
2005-10-05 17:44:00,1.4126,1.4126,1.41215,1.41215,32600000.0
2005-10-05 17:45:00,1.41224,1.41227,1.41204,1.41225,39600000.0
2005-10-05 17:46:00,1.41247,1.41263,1.41223,1.41232,37000000.0
2005-10-05 17:47:00,1.41224,1.4126,1.41224,1.41225,47300000.0
2005-10-05 17:48:00,1.41225,1.41241,1.41195,1.41241,42000000.0
2005-10-05 17:49:00,1.4124,1.41247,1.41205,1.41237,49200001.0
2005-10-05 17:50:00,1.41229,1.41245,1.41209,1.41245,28300000.0
2005-10-05 17:51:00,1.41231,1.41241,1.41195,1.41203,38500000.0
2005-10-05 17:52:00,1.41221,1.41259,1.41221,1.41259,26000000.0
2005-10-05 17:53:00,1.41246,1.41256,1.41231,1.41249,33000000.0
2005-10-05 17:54:00,1.41251,1.4128,1.41213,1.41262,22800000.0
2005-10-05 17:55:00,1.41307,1.41307,1.41239,1.41299,41000000.0
2005-10-05 17:56:00,1.41286,1.41307,1.41279,1.41291,31600000.0
2005-10-05 17:57:00,1.4131,1.41337,1.4127,1.41308,34800000.0
2005-10-05 17:58:00,1.41315,1.41315,1.41271,1.41304,40800000.0
2005-10-05 17:59:00,1.41302,1.41336,1.41265,1.41277,46000000.0
2005-10-05 18:00:00,1.41298,1.41298,1.41269,1.41276,41600000.0
2005-10-05 18:01:00,1.41287,1.41292,1.41257,1.41267,38800000.0
2005-10-05 18:02:00,1.41281,1.41282,1.4125,1.41265,59200000.0
2005-10-05 18:03:00,1.41247,1.41292,1.41247,1.4125,38100000.0
2005-10-05 18:04:00,1.41272,1.41288,1.41255,1.4126,43200000.0
2005-10-05 18:05:00,1.41259,1.41259,1.41236,1.41237,50000000.0
2005-10-05 18:06:00,1.41216,1.4124,1.41193,1.41193,41000000.0
2005-10-05 18:07:00,1.41213,1.41251,1.41191,1.41251,66200000.0
2005-10-05 18:08:00,1.41242,1.4127,1.41229,1.4123,57500000.0
2005-10-05 18:09:00,1.41227,1.41254,1.41216,1.41216,61600001.0
2005-10-05 18:10:00,1.4121,1.41215,1.41186,1.41199,29000000.0
2005-10-05 18:11:00,1.41207,1.41243,1.4118,1.41218,43800000.0
2005-10-05 18:12:00,1.41213,1.41219,1.41197,1.41197,30600000.0
2005-10-05 18:13:00,1.41189,1.41202,1.4116,1.41176,38900000.0
2005-10-05 18:14:00,1.41123,1.41186,1.41123,1.41169,25400000.0
2005-10-05 18:15:00,1.41154,1.41173,1.41145,1.41163,63600000.0
2005-10-05 18:16:00,1.41182,1.41206,1.4117,1.4117,32800000.0
2005-10-05 18:17:00,1.4118,1.41216,1.4118,1.41189,69700001.0
2005-10-05 18:18:00,1.41207,1.41232,1.412,1.412,53300001.0
2005-10-05 18:19:00,1.4121,1.41214,1.41173,1.41176,47000000.0
2005-10-05 18:20:00,1.4117,1.41222,1.4117,1.41193,24000000.0
2005-10-05 18:21:00,1.41197,1.41208,1.41182,1.41195,46800000.0
2005-10-05 18:22:00,1.41197,1.412,1.41177,1.41177,33600000.0
2005-10-05 18:23:00,1.41178,1.412,1.41178,1.41188,26000000.0
2005-10-05 18:24:00,1.41185,1.41185,1.41161,1.41164,47800000.0
2005-10-05 18:25:00,1.41185,1.41193,1.41139,1.41154,37400001.0
2005-10-05 18:26:00,1.41147,1.41147,1.41109,1.41111,27600000.0
2005-10-05 18:27:00,1.41094,1.41125,1.41067,1.41122,61700000.0
2005-10-05 18:28:00,1.411,1.41127,1.411,1.41108,39800000.0
2005-10-05 18:29:00,1.41116,1.41126,1.41086,1.41122,38800000.0
2005-10-05 18:30:00,1.41126,1.41126,1.41077,1.41099,52400000.0
2005-10-05 18:31:00,1.41101,1.41107,1.41089,1.41106,32400000.0
2005-10-05 18:32:00,1.4105,1.41101,1.41047,1.41101,26500000.0
2005-10-05 18:33:00,1.41103,1.41127,1.41078,1.41099,56500000.0
2005-10-05 18:34:00,1.41107,1.41132,1.41106,1.41124,30600000.0
2005-10-05 18:35:00,1.41128,1.41148,1.41109,1.41131,33200000.0
2005-10-05 18:36:00,1.41107,1.41153,1.41107,1.41149,49400000.0
2005-10-05 18:37:00,1.4116,1.41172,1.41144,1.41164,40400000.0
2005-10-05 18:38:00,1.41171,1.4118,1.4114,1.41165,20400000.0
2005-10-05 18:39:00,1.41137,1.41166,1.41137,1.41163,34400000.0
2005-10-05 18:40:00,1.41154,1.41161,1.41136,1.41136,35400000.0
2005-10-05 18:41:00,1.41142,1.41169,1.41142,1.4116,28200000.0
2005-10-05 18:42:00,1.41166,1.41166,1.4113,1.41153,36200000.0
2005-10-05 18:43:00,1.41147,1.41167,1.41131,1.41146,35800000.0
2005-10-05 18:44:00,1.41148,1.41148,1.41121,1.41125,41600000.0
2005-10-05 18:45:00,1.41136,1.41138,1.4111,1.4111,25400000.0
2005-10-05 18:46:00,1.41122,1.41145,1.41122,1.41131,30600000.0
2005-10-05 18:47:00,1.41161,1.41161,1.41141,1.41143,36600000.0
2005-10-05 18:48:00,1.41141,1.41154,1.41129,1.41141,37400000.0
2005-10-05 18:49:00,1.41133,1.41133,1.41098,1.41115,30400000.0
2005-10-05 18:50:00,1.41119,1.41139,1.41109,1.41133,55500000.0
2005-10-05 18:51:00,1.4114,1.41164,1.4114,1.41149,66800000.0
2005-10-05 18:52:00,1.41133,1.41166,1.41133,1.41154,48600001.0
2005-10-05 18:53:00,1.41156,1.41186,1.41156,1.41168,44800000.0
2005-10-05 18:54:00,1.4118,1.41196,1.41157,1.4119,52700001.0
2005-10-05 18:55:00,1.41163,1.41193,1.41163,1.41193,44400001.0
2005-10-05 18:56:00,1.41173,1.41225,1.41172,1.41172,31200000.0
2005-10-05 18:57:00,1.41217,1.41223,1.41207,1.41215,26000000.0
2005-10-05 18:58:00,1.41204,1.41206,1.41184,1.41186,36800000.0
2005-10-05 18:59:00,1.41197,1.41205,1.41164,1.41199,32600000.0
2005-10-05 19:00:00,1.41201,1.41201,1.41154,1.41187,35200000.0
2005-10-05 19:01:00,1.41182,1.41182,1.41135,1.41148,45400000.0
2005-10-05 19:02:00,1.41147,1.41168,1.41143,1.41167,40000000.0
2005-10-05 19:03:00,1.4115,1.4118,1.41134,1.41175,45400000.0
2005-10-05 19:04:00,1.41172,1.41181,1.41154,1.41174,30200000.0
2005-10-05 19:05:00,1.41177,1.41187,1.41164,1.41169,28400000.0
2005-10-05 19:06:00,1.41186,1.41186,1.41173,1.41186,30100000.0
2005-10-05 19:07:00,1.41181,1.41221,1.41169,1.41221,38200000.0
2005-10-05 19:08:00,1.41187,1.41221,1.41187,1.41207,35200000.0
2005-10-05 19:09:00,1.4121,1.4121,1.41193,1.412,30200000.0
2005-10-05 19:10:00,1.41217,1.41236,1.41188,1.41188,55500000.0
2005-10-05 19:11:00,1.41259,1.41337,1.41259,1.41322,47200000.0
2005-10-05 19:12:00,1.41313,1.41343,1.41313,1.41338,25800000.0
2005-10-05 19:13:00,1.41352,1.41395,1.41338,1.41395,62800000.0
2005-10-05 19:14:00,1.41428,1.41428,1.41398,1.41416,44800000.0
2005-10-05 19:15:00,1.41407,1.4142,1.41374,1.4142,28200000.0
2005-10-05 19:16:00,1.41379,1.41443,1.41379,1.41441,34400000.0
2005-10-05 19:17:00,1.41417,1.4142,1.41376,1.41376,62200000.0
2005-10-05 19:18:00,1.41371,1.41372,1.41345,1.41349,32200000.0
2005-10-05 19:19:00,1.41358,1.41359,1.41317,1.41354,22000000.0
2005-10-05 19:20:00,1.41352,1.41357,1.41319,1.41334,50700000.0
2005-10-05 19:21:00,1.41322,1.41364,1.41322,1.41364,22000000.0
2005-10-05 19:22:00,1.41371,1.41371,1.41349,1.41365,29600000.0
2005-10-05 19:23:00,1.41348,1.41348,1.41315,1.41346,58400001.0
2005-10-05 19:24:00,1.4133,1.4133,1.41262,1.41282,51000001.0
2005-10-05 19:25:00,1.41289,1.41289,1.4127,1.41272,52000000.0
2005-10-05 19:26:00,1.41265,1.413,1.4125,1.413,42700000.0
2005-10-05 19:27:00,1.41302,1.41319,1.41277,1.41319,33200000.0
2005-10-05 19:28:00,1.41322,1.41325,1.41296,1.41317,48600000.0
2005-10-05 19:29:00,1.41305,1.41307,1.41264,1.41305,37600000.0
2005-10-05 19:30:00,1.41316,1.41323,1.41304,1.41304,46600000.0
2005-10-05 19:31:00,1.41305,1.41319,1.41292,1.41319,43900000.0
2005-10-05 19:32:00,1.41315,1.41323,1.413,1.41306,36200000.0
2005-10-05 19:33:00,1.41315,1.41319,1.4129,1.41302,47700000.0
2005-10-05 19:34:00,1.41302,1.41329,1.41301,1.41319,34000000.0
2005-10-05 19:35:00,1.41321,1.41338,1.41293,1.41338,47400000.0
2005-10-05 19:36:00,1.41324,1.4135,1.41323,1.41338,35200000.0
2005-10-05 19:37:00,1.41333,1.41333,1.41288,1.41288,39000000.0
2005-10-05 19:38:00,1.4129,1.41336,1.4129,1.41318,35200000.0
2005-10-05 19:39:00,1.4133,1.41337,1.41315,1.41335,43000000.0
2005-10-05 19:40:00,1.41303,1.41307,1.41286,1.41307,45700000.0
2005-10-05 19:41:00,1.41303,1.41322,1.41289,1.41322,56400000.0
2005-10-05 19:42:00,1.41307,1.41307,1.41275,1.41298,52400000.0
2005-10-05 19:43:00,1.4128,1.41284,1.41242,1.41282,25400000.0
2005-10-05 19:44:00,1.41261,1.41273,1.41256,1.41263,40000000.0
2005-10-05 19:45:00,1.41257,1.41266,1.41251,1.41258,60500000.0
2005-10-05 19:46:00,1.41253,1.41271,1.41218,1.41218,26400000.0
2005-10-05 19:47:00,1.41246,1.41273,1.41245,1.41263,36200000.0
2005-10-05 19:48:00,1.41259,1.41259,1.41212,1.41212,28200000.0
2005-10-05 19:49:00,1.41199,1.41202,1.41133,1.41133,31500000.0
2005-10-05 19:50:00,1.41171,1.41171,1.41135,1.41151,31000000.0
2005-10-05 19:51:00,1.41127,1.41154,1.41127,1.41147,51600001.0
2005-10-05 19:52:00,1.41156,1.41176,1.41139,1.41159,32600000.0
2005-10-05 19:53:00,1.4116,1.41177,1.41133,1.41177,49800000.0
2005-10-05 19:54:00,1.41185,1.41197,1.41185,1.41196,33200000.0
2005-10-05 19:55:00,1.41146,1.41179,1.41146,1.41179,49500000.0
2005-10-05 19:56:00,1.41186,1.41199,1.41171,1.41188,35000000.0
2005-10-05 19:57:00,1.41205,1.41211,1.41188,1.41204,31200000.0
2005-10-05 19:58:00,1.41194,1.41199,1.41182,1.41182,84700000.0
2005-10-05 19:59:00,1.41183,1.41197,1.41175,1.41178,36200000.0
2005-10-05 20:00:00,1.41169,1.41185,1.41148,1.41148,39600000.0
2005-10-05 20:01:00,1.4119,1.41195,1.4117,1.4117,56200000.0
2005-10-05 20:02:00,1.41179,1.41179,1.41149,1.41167,30600000.0
2005-10-05 20:03:00,1.41188,1.41235,1.41176,1.41235,23000000.0
2005-10-05 20:04:00,1.41239,1.41239,1.41197,1.41215,62900000.0
2005-10-05 20:05:00,1.41212,1.41232,1.41207,1.41209,51100000.0
2005-10-05 20:06:00,1.41238,1.41258,1.41232,1.41242,41900000.0
2005-10-05 20:07:00,1.4122,1.41234,1.41192,1.41234,22200000.0
2005-10-05 20:08:00,1.41241,1.41241,1.41189,1.41228,32600000.0
2005-10-05 20:09:00,1.41259,1.41285,1.41259,1.41273,23200000.0
2005-10-05 20:10:00,1.41227,1.41277,1.41227,1.41262,43000000.0
2005-10-05 20:11:00,1.41261,1.41265,1.41246,1.41253,24400000.0
2005-10-05 20:12:00,1.41261,1.41261,1.41208,1.41255,39600000.0
2005-10-05 20:13:00,1.41271,1.41271,1.41254,1.4127,38500000.0
2005-10-05 20:14:00,1.41262,1.41283,1.41218,1.41266,46600000.0
2005-10-05 20:15:00,1.41264,1.41264,1.41236,1.41243,23000000.0
2005-10-05 20:16:00,1.41229,1.41241,1.41214,1.41214,26200000.0
2005-10-05 20:17:00,1.41215,1.41275,1.41215,1.41265,40000000.0
2005-10-05 20:18:00,1.41256,1.41259,1.41237,1.41242,35400000.0
2005-10-05 20:19:00,1.41266,1.41277,1.41266,1.41275,40500000.0
2005-10-05 20:20:00,1.4127,1.41275,1.41242,1.41275,27700000.0
2005-10-05 20:21:00,1.41263,1.41275,1.41262,1.41268,45400000.0
2005-10-05 20:22:00,1.41269,1.41272,1.41249,1.41259,49400001.0
2005-10-05 20:23:00,1.4126,1.41266,1.41236,1.4126,45600000.0
2005-10-05 20:24:00,1.41267,1.41267,1.41233,1.41234,36300000.0
2005-10-05 20:25:00,1.41268,1.41268,1.41241,1.41247,41800000.0
2005-10-05 20:26:00,1.4126,1.41268,1.41225,1.4125,39200000.0
2005-10-05 20:27:00,1.41262,1.41271,1.41224,1.41241,49200000.0
2005-10-05 20:28:00,1.41243,1.41265,1.41243,1.41265,29400000.0
2005-10-05 20:29:00,1.41262,1.41272,1.41222,1.4127,56500000.0
2005-10-05 20:30:00,1.41293,1.41298,1.41287,1.41296,31800000.0
2005-10-05 20:31:00,1.41282,1.41288,1.41226,1.41269,62900001.0
2005-10-05 20:32:00,1.41245,1.41292,1.41218,1.41292,32800000.0
2005-10-05 20:33:00,1.41297,1.41297,1.4128,1.41297,39700000.0
2005-10-05 20:34:00,1.41274,1.41289,1.41259,1.41283,38600000.0
2005-10-05 20:35:00,1.41277,1.41277,1.41252,1.41264,44800000.0
2005-10-05 20:36:00,1.41278,1.41302,1.41273,1.41274,56500000.0
2005-10-05 20:37:00,1.4129,1.41305,1.41279,1.41297,46800000.0
2005-10-05 20:38:00,1.4131,1.4131,1.41281,1.41305,20800000.0
2005-10-05 20:39:00,1.41285,1.41303,1.41258,1.41272,44000000.0
2005-10-05 20:40:00,1.41277,1.41298,1.41277,1.4128,46600000.0
2005-10-05 20:41:00,1.41297,1.41315,1.41287,1.41311,55800000.0
2005-10-05 20:42:00,1.41298,1.41306,1.41266,1.41291,31400000.0
2005-10-05 20:43:00,1.41275,1.41279,1.41238,1.41238,31100000.0
2005-10-05 20:44:00,1.41271,1.41285,1.41252,1.41267,37300000.0
2005-10-05 20:45:00,1.41245,1.41261,1.41234,1.41234,50200000.0
2005-10-05 20:46:00,1.41263,1.41277,1.41258,1.41273,38400000.0
2005-10-05 20:47:00,1.4127,1.41276,1.41236,1.41265,73200001.0
2005-10-05 20:48:00,1.41257,1.41285,1.41257,1.4127,46300000.0
2005-10-05 20:49:00,1.41283,1.41294,1.41283,1.41294,36800000.0
2005-10-05 20:50:00,1.41289,1.41296,1.41284,1.41296,35800000.0
2005-10-05 20:51:00,1.41281,1.41304,1.41281,1.41291,41200000.0
2005-10-05 20:52:00,1.41297,1.41337,1.41292,1.41336,23200000.0
2005-10-05 20:53:00,1.41324,1.41349,1.41324,1.41341,38100000.0
2005-10-05 20:54:00,1.41315,1.41356,1.41315,1.41331,57000000.0
2005-10-05 20:55:00,1.41328,1.41353,1.41321,1.41349,31200000.0
2005-10-05 20:56:00,1.41343,1.41353,1.41336,1.41353,22800000.0
2005-10-05 20:57:00,1.41348,1.41348,1.41327,1.41333,31300000.0
2005-10-05 20:58:00,1.41352,1.4136,1.41338,1.41353,61000001.0
2005-10-05 20:59:00,1.41335,1.41358,1.41333,1.41341,54500000.0
2005-10-05 21:00:00,1.41319,1.41344,1.41304,1.41335,33300000.0
2005-10-05 21:01:00,1.4135,1.41377,1.4131,1.4131,21200000.0
2005-10-05 21:02:00,1.41347,1.4136,1.41294,1.4134,53800000.0
2005-10-05 21:03:00,1.41326,1.41326,1.41309,1.41309,39600000.0
2005-10-05 21:04:00,1.41321,1.41322,1.41306,1.41322,24400000.0
2005-10-05 21:05:00,1.41304,1.4134,1.41298,1.41306,40000000.0
2005-10-05 21:06:00,1.4132,1.4132,1.413,1.41316,35400000.0
2005-10-05 21:07:00,1.41317,1.4132,1.41303,1.4132,36200000.0
2005-10-05 21:08:00,1.41313,1.41327,1.41303,1.41327,56200000.0
2005-10-05 21:09:00,1.41338,1.41345,1.41324,1.41342,51900000.0
2005-10-05 21:10:00,1.4134,1.4134,1.4131,1.4132,45800000.0
2005-10-05 21:11:00,1.41316,1.41339,1.41297,1.41309,49900000.0
2005-10-05 21:12:00,1.41321,1.41339,1.41318,1.41319,45200000.0
2005-10-05 21:13:00,1.41322,1.41345,1.41322,1.41327,51600000.0
2005-10-05 21:14:00,1.41322,1.41347,1.41315,1.41329,44400000.0
2005-10-05 21:15:00,1.41331,1.41371,1.41319,1.41371,41600000.0
2005-10-05 21:16:00,1.41371,1.41425,1.41371,1.41425,42400000.0
2005-10-05 21:17:00,1.41448,1.41476,1.41442,1.41442,49300000.0
2005-10-05 21:18:00,1.41494,1.41494,1.41382,1.41426,25400000.0
2005-10-05 21:19:00,1.41428,1.41447,1.41418,1.41447,24400000.0
2005-10-05 21:20:00,1.41469,1.41503,1.41465,1.41465,42400000.0
2005-10-05 21:21:00,1.41454,1.41483,1.41433,1.41483,34800001.0
2005-10-05 21:22:00,1.41453,1.41495,1.41453,1.41489,45800000.0
2005-10-05 21:23:00,1.41492,1.41499,1.4142,1.4142,60800000.0
2005-10-05 21:24:00,1.41446,1.41463,1.41426,1.41433,37800000.0
2005-10-05 21:25:00,1.41436,1.41473,1.41424,1.41424,67800001.0
2005-10-05 21:26:00,1.41431,1.41434,1.41405,1.41405,29400000.0
2005-10-05 21:27:00,1.41401,1.41419,1.41401,1.41409,33000000.0
2005-10-05 21:28:00,1.4142,1.4144,1.4142,1.41426,38000000.0
2005-10-05 21:29:00,1.41428,1.41447,1.41421,1.41431,38200000.0
2005-10-05 21:30:00,1.41431,1.41431,1.41411,1.41413,52200000.0
2005-10-05 21:31:00,1.41428,1.41433,1.41416,1.41417,78300000.0
2005-10-05 21:32:00,1.41428,1.41438,1.41403,1.41408,32500000.0
2005-10-05 21:33:00,1.41419,1.41429,1.41397,1.41416,27800000.0
2005-10-05 21:34:00,1.41418,1.4143,1.4141,1.41424,27800000.0
2005-10-05 21:35:00,1.41437,1.41454,1.41413,1.41444,27000000.0
2005-10-05 21:36:00,1.41451,1.41464,1.41408,1.41464,32200000.0
2005-10-05 21:37:00,1.41475,1.41476,1.4146,1.41476,27200000.0
2005-10-05 21:38:00,1.41475,1.41475,1.41446,1.41459,32800000.0
2005-10-05 21:39:00,1.41454,1.41473,1.41454,1.4147,28000000.0
2005-10-05 21:40:00,1.41447,1.41462,1.41447,1.41459,35400000.0
2005-10-05 21:41:00,1.41441,1.41449,1.41419,1.41426,27200000.0
2005-10-05 21:42:00,1.41424,1.41432,1.41386,1.41386,49400001.0
2005-10-05 21:43:00,1.41419,1.41456,1.41405,1.41456,36200000.0
2005-10-05 21:44:00,1.41444,1.41446,1.41418,1.41423,43700001.0
2005-10-05 21:45:00,1.41416,1.41417,1.41406,1.41411,34000001.0
2005-10-05 21:46:00,1.41427,1.41451,1.41413,1.41438,41000000.0
2005-10-05 21:47:00,1.41422,1.41497,1.41422,1.4148,28800000.0
2005-10-05 21:48:00,1.41499,1.41511,1.41468,1.41468,66100000.0
2005-10-05 21:49:00,1.4146,1.41485,1.4146,1.41485,35600000.0
2005-10-05 21:50:00,1.4149,1.4149,1.41426,1.41426,38600000.0
2005-10-05 21:51:00,1.41421,1.41451,1.41421,1.41451,43400000.0
2005-10-05 21:52:00,1.41441,1.41441,1.41421,1.41436,48000001.0
2005-10-05 21:53:00,1.41432,1.41452,1.41423,1.41423,28000000.0
2005-10-05 21:54:00,1.41426,1.41458,1.41426,1.41439,53200000.0
2005-10-05 21:55:00,1.41435,1.4144,1.4142,1.41437,47200000.0
2005-10-05 21:56:00,1.41439,1.41452,1.41432,1.41445,23800000.0
2005-10-05 21:57:00,1.41447,1.41457,1.41407,1.4144,33600000.0
2005-10-05 21:58:00,1.41411,1.41424,1.41406,1.41406,44400000.0
2005-10-05 21:59:00,1.41417,1.41437,1.41417,1.41419,35600000.0
2005-10-05 22:00:00,1.41396,1.41436,1.41396,1.41435,43800000.0
2005-10-05 22:01:00,1.41417,1.41449,1.41415,1.41431,29400000.0
2005-10-05 22:02:00,1.41433,1.41458,1.41428,1.41458,30400000.0
2005-10-05 22:03:00,1.4148,1.4148,1.41455,1.41469,25600000.0
2005-10-05 22:04:00,1.4144,1.41466,1.41431,1.41453,44400001.0
2005-10-05 22:05:00,1.41468,1.41468,1.41437,1.41458,44000000.0
2005-10-05 22:06:00,1.41464,1.41464,1.41425,1.41453,55900000.0
2005-10-05 22:07:00,1.41455,1.41477,1.41453,1.41472,37400000.0
2005-10-05 22:08:00,1.41448,1.41495,1.41448,1.41495,29000000.0
2005-10-05 22:09:00,1.4148,1.41482,1.41447,1.41466,23400000.0
2005-10-05 22:10:00,1.41463,1.41467,1.41428,1.41441,47000000.0
2005-10-05 22:11:00,1.41436,1.41448,1.41422,1.41432,30600000.0
2005-10-05 22:12:00,1.41454,1.41454,1.4143,1.4143,65000001.0
2005-10-05 22:13:00,1.41424,1.41437,1.41424,1.41437,36400000.0
2005-10-05 22:14:00,1.41428,1.41477,1.41428,1.41433,56000000.0
2005-10-05 22:15:00,1.41453,1.41497,1.41453,1.41479,43100000.0
2005-10-05 22:16:00,1.41489,1.41516,1.41489,1.4149,49000000.0
2005-10-05 22:17:00,1.41518,1.41518,1.41492,1.41495,35400000.0
2005-10-05 22:18:00,1.41516,1.41518,1.41508,1.41509,36600000.0
2005-10-05 22:19:00,1.41507,1.41528,1.41507,1.41516,55700000.0
2005-10-05 22:20:00,1.4152,1.41533,1.41504,1.41524,34600000.0
2005-10-05 22:21:00,1.41517,1.41517,1.41486,1.41504,30800000.0
2005-10-05 22:22:00,1.41487,1.41487,1.4146,1.41467,51300000.0
2005-10-05 22:23:00,1.41486,1.41498,1.41485,1.41485,28000000.0
2005-10-05 22:24:00,1.41495,1.41495,1.41464,1.41473,44400000.0
2005-10-05 22:25:00,1.41458,1.41473,1.41455,1.41465,21800000.0
2005-10-05 22:26:00,1.41454,1.4148,1.41454,1.4148,22400000.0
2005-10-05 22:27:00,1.41469,1.41472,1.41433,1.41457,56800000.0
2005-10-05 22:28:00,1.41446,1.41479,1.41445,1.41462,51500000.0
2005-10-05 22:29:00,1.41465,1.41479,1.41456,1.41479,28400000.0
2005-10-05 22:30:00,1.41494,1.41495,1.4148,1.4148,36600000.0
2005-10-05 22:31:00,1.41499,1.41549,1.41433,1.41549,26600000.0
2005-10-05 22:32:00,1.41544,1.41559,1.41531,1.41553,57300000.0
2005-10-05 22:33:00,1.41539,1.41545,1.41517,1.41526,42000000.0
2005-10-05 22:34:00,1.41512,1.41519,1.4148,1.41493,90900000.0
2005-10-05 22:35:00,1.41507,1.41521,1.41501,1.41501,43500000.0
2005-10-05 22:36:00,1.41521,1.41538,1.41469,1.41469,42600000.0
2005-10-05 22:37:00,1.4151,1.41526,1.41507,1.41517,56700000.0
2005-10-05 22:38:00,1.415,1.41518,1.415,1.41517,37700000.0
2005-10-05 22:39:00,1.41521,1.41536,1.41499,1.41518,25600000.0
2005-10-05 22:40:00,1.4153,1.4153,1.41482,1.41482,40200000.0
2005-10-05 22:41:00,1.41539,1.41539,1.41513,1.41539,40100000.0
2005-10-05 22:42:00,1.41547,1.41548,1.4152,1.41529,33200000.0
2005-10-05 22:43:00,1.41534,1.41544,1.4152,1.41536,37400000.0
2005-10-05 22:44:00,1.41518,1.4153,1.41507,1.4153,34200000.0
2005-10-05 22:45:00,1.41522,1.41534,1.41509,1.41534,31600000.0
2005-10-05 22:46:00,1.41522,1.41522,1.41493,1.41493,30800000.0
2005-10-05 22:47:00,1.41496,1.41496,1.4147,1.41483,49000001.0
2005-10-05 22:48:00,1.41468,1.41509,1.41468,1.4148,40200000.0
2005-10-05 22:49:00,1.41467,1.41492,1.41449,1.41476,29600000.0
2005-10-05 22:50:00,1.41493,1.41534,1.41493,1.41512,33000000.0
2005-10-05 22:51:00,1.41543,1.41573,1.41543,1.41551,26800000.0
2005-10-05 22:52:00,1.41559,1.41559,1.41513,1.41533,35100000.0
2005-10-05 22:53:00,1.41557,1.41596,1.41501,1.41596,45500000.0
2005-10-05 22:54:00,1.41595,1.41595,1.41563,1.41568,39200000.0
2005-10-05 22:55:00,1.41532,1.41562,1.41511,1.41537,28900000.0
2005-10-05 22:56:00,1.41541,1.41541,1.41507,1.41524,36300000.0
2005-10-05 22:57:00,1.41515,1.4152,1.41482,1.41482,58500000.0
2005-10-05 22:58:00,1.41498,1.41502,1.41483,1.41483,30600000.0
2005-10-05 22:59:00,1.4149,1.4151,1.4149,1.4151,56200001.0
2005-10-05 23:00:00,1.4151,1.4151,1.4148,1.4149,56200001.0
2005-10-05 23:01:00,1.4151,1.4151,1.4151,1.4151,56200001.0
2005-10-05 23:02:00,1.4152,1.4152,1.4151,1.4152,56200001.0
2005-10-05 23:03:00,1.4151,1.4152,1.4151,1.4151,56200001.0
2005-10-05 23:04:00,1.4152,1.4153,1.4152,1.4153,56200001.0
2005-10-05 23:05:00,1.4149,1.4151,1.4149,1.4149,56200001.0
2005-10-05 23:06:00,1.4151,1.4156,1.4151,1.4153,56200001.0
2005-10-05 23:07:00,1.4152,1.4152,1.4152,1.4152,56200001.0
2005-10-05 23:08:00,1.4159,1.4159,1.4153,1.4153,56200001.0
2005-10-05 23:09:00,1.4152,1.4157,1.4152,1.4153,56200001.0
2005-10-05 23:10:00,1.4156,1.4157,1.4151,1.4151,56200001.0
2005-10-05 23:12:00,1.4152,1.4152,1.4151,1.4151,56200001.0
2005-10-05 23:13:00,1.4152,1.4153,1.4152,1.4153,56200001.0
2005-10-05 23:14:00,1.4152,1.4155,1.4152,1.4153,56200001.0
2005-10-05 23:15:00,1.4155,1.4155,1.4152,1.4152,56200001.0
2005-10-05 23:16:00,1.4153,1.4155,1.4153,1.4153,56200001.0
2005-10-05 23:17:00,1.4157,1.4161,1.4157,1.4158,56200001.0
2005-10-05 23:18:00,1.4159,1.416,1.4158,1.416,56200001.0
2005-10-05 23:19:00,1.4159,1.4159,1.4155,1.4157,56200001.0
2005-10-05 23:20:00,1.4155,1.4157,1.4155,1.4155,56200001.0
2005-10-05 23:21:00,1.4153,1.4158,1.4153,1.4155,56200001.0
2005-10-05 23:22:00,1.4157,1.4163,1.4157,1.4161,56200001.0
2005-10-05 23:23:00,1.4163,1.4163,1.4163,1.4163,56200001.0
2005-10-05 23:24:00,1.4161,1.4161,1.4158,1.4159,56200001.0
2005-10-05 23:25:00,1.416,1.416,1.4159,1.4159,56200001.0
2005-10-05 23:27:00,1.41511,1.41564,1.41511,1.41564,56200001.0
2005-10-05 23:28:00,1.41574,1.41583,1.41542,1.41544,47800000.0
2005-10-05 23:29:00,1.41562,1.41588,1.41541,1.41566,48000000.0
2005-10-05 23:30:00,1.41556,1.41599,1.41556,1.41594,16800000.0
2005-10-05 23:32:00,1.41596,1.41622,1.41596,1.41618,41200000.0
2005-10-05 23:33:00,1.41602,1.41622,1.41602,1.41619,44800000.0
2005-10-05 23:34:00,1.41615,1.41619,1.41588,1.41597,30800000.0
2005-10-05 23:35:00,1.41616,1.41618,1.41594,1.41609,14800000.0
2005-10-05 23:36:00,1.41622,1.41631,1.41621,1.41622,38800000.0
2005-10-05 23:37:00,1.41631,1.41631,1.4162,1.41623,18400000.0
2005-10-05 23:38:00,1.41621,1.41641,1.41619,1.41641,47400000.0
2005-10-05 23:39:00,1.41639,1.41672,1.41639,1.41672,31000000.0
2005-10-05 23:40:00,1.41695,1.41695,1.41638,1.41638,29400000.0
2005-10-05 23:41:00,1.41657,1.41676,1.4163,1.4163,42000000.0
2005-10-05 23:42:00,1.41686,1.41701,1.41662,1.41701,20800000.0
2005-10-05 23:43:00,1.41722,1.41728,1.4166,1.41707,44600000.0
2005-10-05 23:44:00,1.41719,1.41719,1.41693,1.41702,48100000.0
2005-10-05 23:45:00,1.41688,1.41722,1.41671,1.4169,36600000.0
2005-10-05 23:46:00,1.4169,1.4169,1.41662,1.41664,43400000.0
2005-10-05 23:47:00,1.4167,1.4169,1.4167,1.4167,44600001.0
2005-10-05 23:48:00,1.4166,1.4169,1.4166,1.4169,44600001.0
2005-10-05 23:49:00,1.417,1.4171,1.417,1.4171,44600001.0
2005-10-05 23:50:00,1.41668,1.41693,1.41657,1.41691,44600001.0
2005-10-05 23:51:00,1.417,1.41704,1.41666,1.4168,58500000.0
2005-10-05 23:52:00,1.41677,1.4169,1.41651,1.41686,30600000.0
2005-10-05 23:53:00,1.4171,1.4171,1.41678,1.41697,47000001.0
2005-10-05 23:54:00,1.41702,1.41731,1.41645,1.41645,32500000.0
2005-10-05 23:55:00,1.41684,1.41705,1.41684,1.41697,36000000.0
2005-10-05 23:56:00,1.41707,1.41717,1.41687,1.417,40000000.0
2005-10-05 23:57:00,1.41709,1.4177,1.41709,1.4177,33500000.0
2005-10-05 23:58:00,1.41822,1.41954,1.41822,1.41954,28000000.0
2005-10-05 23:59:00,1.41989,1.42035,1.41985,1.41989,33800000.0
2005-10-06 00:00:00,1.41986,1.41986,1.41926,1.41926,33400000.0
2005-10-06 00:01:00,1.41919,1.41919,1.41867,1.41884,82100002.0
2005-10-06 00:02:00,1.41862,1.41881,1.41819,1.4185,51100000.0
2005-10-06 00:03:00,1.41853,1.41905,1.41853,1.41887,34800000.0
2005-10-06 00:04:00,1.41877,1.41877,1.4187,1.41876,41100000.0
2005-10-06 00:05:00,1.4186,1.4186,1.41811,1.41811,32200000.0
2005-10-06 00:06:00,1.41816,1.41835,1.418,1.41807,44200000.0
2005-10-06 00:07:00,1.4177,1.41773,1.41752,1.41765,47300000.0
2005-10-06 00:08:00,1.41818,1.4182,1.41789,1.4182,50800000.0
2005-10-06 00:09:00,1.41799,1.41828,1.41792,1.41799,68600001.0
2005-10-06 00:10:00,1.41813,1.41813,1.4179,1.4179,37600000.0
2005-10-06 00:11:00,1.41792,1.41798,1.41776,1.41788,59200000.0
2005-10-06 00:12:00,1.41804,1.41808,1.41781,1.41784,30400000.0
2005-10-06 00:13:00,1.41802,1.41802,1.41764,1.41794,30300000.0
2005-10-06 00:14:00,1.41775,1.4179,1.41757,1.4179,39600000.0
2005-10-06 00:15:00,1.41768,1.41804,1.41768,1.41789,55800000.0
2005-10-06 00:16:00,1.41798,1.41799,1.41769,1.41769,32900000.0
2005-10-06 00:17:00,1.41772,1.41804,1.41772,1.41804,19600000.0
2005-10-06 00:18:00,1.41811,1.41816,1.41778,1.41778,37800000.0
2005-10-06 00:19:00,1.41783,1.41807,1.41772,1.41807,25600000.0
2005-10-06 00:20:00,1.41799,1.41799,1.41755,1.41755,36000000.0
2005-10-06 00:21:00,1.41786,1.41822,1.41781,1.41822,27800000.0
2005-10-06 00:22:00,1.41813,1.41825,1.41804,1.41815,32800000.0
2005-10-06 00:23:00,1.41803,1.41812,1.41752,1.41795,43100000.0
2005-10-06 00:24:00,1.41817,1.41827,1.41805,1.41813,30200000.0
2005-10-06 00:25:00,1.41784,1.41801,1.41774,1.41789,46600000.0
2005-10-06 00:26:00,1.41792,1.41801,1.41778,1.41801,50000000.0
2005-10-06 00:27:00,1.41799,1.41799,1.41765,1.41774,37000000.0
2005-10-06 00:28:00,1.41779,1.41785,1.41761,1.41768,42900000.0
2005-10-06 00:29:00,1.41769,1.41793,1.41765,1.41769,33800000.0
2005-10-06 00:30:00,1.4174,1.41785,1.4174,1.41766,48300000.0
2005-10-06 00:31:00,1.41779,1.41792,1.41747,1.41747,25400000.0
2005-10-06 00:32:00,1.41731,1.41767,1.41726,1.41739,39400001.0
2005-10-06 00:33:00,1.41763,1.41776,1.41741,1.41776,34800000.0
2005-10-06 00:34:00,1.41758,1.41787,1.41743,1.41755,37600000.0
2005-10-06 00:35:00,1.41795,1.41795,1.41775,1.41786,39100000.0
2005-10-06 00:36:00,1.41765,1.41768,1.41757,1.41762,33900000.0
2005-10-06 00:37:00,1.41759,1.41759,1.41742,1.41742,32800000.0
2005-10-06 00:38:00,1.41753,1.41766,1.41748,1.41755,47000000.0
2005-10-06 00:39:00,1.41761,1.41774,1.41741,1.41753,54100000.0
2005-10-06 00:40:00,1.41757,1.41779,1.41745,1.41779,29000000.0
2005-10-06 00:41:00,1.41773,1.41773,1.41733,1.41759,34600000.0
2005-10-06 00:42:00,1.41765,1.41778,1.41764,1.41767,47800001.0
2005-10-06 00:43:00,1.41736,1.41766,1.41704,1.41766,20800000.0
2005-10-06 00:44:00,1.41777,1.41805,1.41769,1.41805,49000001.0
2005-10-06 00:45:00,1.41813,1.41817,1.4179,1.41813,55400000.0
2005-10-06 00:46:00,1.41834,1.41838,1.41811,1.41831,28200000.0
2005-10-06 00:47:00,1.41821,1.41827,1.41801,1.41805,31200000.0
2005-10-06 00:48:00,1.41778,1.41816,1.41778,1.41795,25600000.0
2005-10-06 00:49:00,1.41805,1.41812,1.41784,1.41807,43100000.0
2005-10-06 00:50:00,1.41813,1.41832,1.41803,1.4181,34600001.0
2005-10-06 00:51:00,1.41808,1.41836,1.41798,1.41836,45700000.0
2005-10-06 00:52:00,1.41827,1.41842,1.41821,1.41837,48900001.0
2005-10-06 00:53:00,1.41819,1.41855,1.41819,1.41855,45200000.0
2005-10-06 00:54:00,1.41818,1.4186,1.41818,1.4186,28400000.0
2005-10-06 00:55:00,1.41863,1.41886,1.41841,1.41886,34000000.0
2005-10-06 00:56:00,1.41883,1.41883,1.41849,1.41874,44800000.0
2005-10-06 00:57:00,1.41894,1.41896,1.41873,1.41873,21200000.0
2005-10-06 00:58:00,1.41878,1.419,1.41878,1.41879,42400000.0
2005-10-06 00:59:00,1.41891,1.41891,1.41874,1.41891,32600000.0
2005-10-06 01:00:00,1.41892,1.41916,1.41882,1.41898,23200000.0
2005-10-06 01:01:00,1.41897,1.41911,1.41883,1.41897,23800000.0
2005-10-06 01:02:00,1.41917,1.41917,1.41866,1.41866,27600000.0
2005-10-06 01:03:00,1.41906,1.41906,1.41873,1.41893,40200000.0
2005-10-06 01:04:00,1.41909,1.41925,1.41909,1.41925,34000000.0
2005-10-06 01:05:00,1.41937,1.41952,1.41929,1.4194,37200000.0
2005-10-06 01:06:00,1.41956,1.41956,1.41932,1.41952,44400000.0
2005-10-06 01:07:00,1.4194,1.41943,1.41914,1.41924,35600000.0
2005-10-06 01:08:00,1.41929,1.41962,1.41912,1.41931,36400000.0
2005-10-06 01:09:00,1.41982,1.41982,1.41954,1.41961,22600000.0
2005-10-06 01:10:00,1.41951,1.4196,1.41919,1.41946,37400000.0
2005-10-06 01:11:00,1.41931,1.41962,1.41931,1.41962,24900000.0
2005-10-06 01:12:00,1.41961,1.41977,1.4194,1.41962,40900000.0
2005-10-06 01:13:00,1.42008,1.42047,1.41995,1.42047,52300000.0
2005-10-06 01:14:00,1.42027,1.42027,1.4197,1.41984,39900000.0
2005-10-06 01:15:00,1.41983,1.41983,1.41952,1.41971,25800000.0
2005-10-06 01:16:00,1.41971,1.42003,1.41964,1.41991,42200000.0
2005-10-06 01:17:00,1.41984,1.41984,1.41955,1.41964,23200000.0
2005-10-06 01:18:00,1.41947,1.41947,1.41902,1.41935,35200000.0
2005-10-06 01:19:00,1.41923,1.41933,1.41901,1.41901,45100000.0
2005-10-06 01:20:00,1.41902,1.41912,1.4185,1.41912,30800000.0
2005-10-06 01:21:00,1.41895,1.41925,1.41895,1.41895,52300000.0
2005-10-06 01:22:00,1.41904,1.41919,1.41874,1.41902,52800000.0
2005-10-06 01:23:00,1.41911,1.41916,1.41862,1.41863,43800000.0
2005-10-06 01:24:00,1.419,1.41907,1.41896,1.41907,39400001.0
2005-10-06 01:25:00,1.41899,1.41915,1.41869,1.41901,42200000.0
2005-10-06 01:26:00,1.41876,1.41898,1.41873,1.41892,36700000.0
2005-10-06 01:27:00,1.41889,1.419,1.41876,1.419,28400000.0
2005-10-06 01:28:00,1.41883,1.41909,1.41866,1.41909,49800000.0
2005-10-06 01:29:00,1.41903,1.41903,1.41881,1.41884,35400000.0
2005-10-06 01:30:00,1.4189,1.4189,1.41831,1.41831,66300000.0
2005-10-06 01:31:00,1.41826,1.41842,1.41794,1.41794,39200000.0
2005-10-06 01:32:00,1.41781,1.41781,1.41724,1.41731,35200000.0
2005-10-06 01:33:00,1.41746,1.4176,1.41738,1.41754,31600000.0
2005-10-06 01:34:00,1.41727,1.41727,1.41664,1.41688,29200000.0
2005-10-06 01:35:00,1.4174,1.4174,1.41661,1.41661,48800000.0
2005-10-06 01:36:00,1.4168,1.41689,1.41669,1.41669,28200000.0
2005-10-06 01:37:00,1.41675,1.41725,1.41649,1.41714,24200000.0
2005-10-06 01:38:00,1.41703,1.41745,1.41703,1.41745,31800000.0
2005-10-06 01:39:00,1.41719,1.41719,1.41667,1.41704,50800000.0
2005-10-06 01:40:00,1.41704,1.41706,1.4168,1.41704,25600000.0
2005-10-06 01:41:00,1.41699,1.41711,1.41664,1.41708,35800000.0
2005-10-06 01:42:00,1.41697,1.41719,1.41683,1.41713,30600000.0
2005-10-06 01:43:00,1.41712,1.41725,1.41666,1.41716,28400000.0
2005-10-06 01:44:00,1.41732,1.41738,1.41698,1.41715,26400000.0
2005-10-06 01:45:00,1.41702,1.41702,1.41638,1.41643,54800001.0
2005-10-06 01:46:00,1.41633,1.41652,1.41632,1.41651,23300000.0
2005-10-06 01:47:00,1.41667,1.41691,1.41664,1.41664,32100000.0
2005-10-06 01:48:00,1.41669,1.41693,1.41638,1.41638,52000000.0
2005-10-06 01:49:00,1.41667,1.41674,1.41602,1.41643,33000000.0
2005-10-06 01:50:00,1.41626,1.41656,1.41594,1.41656,32800000.0
2005-10-06 01:51:00,1.41667,1.41674,1.41661,1.41666,23000000.0
2005-10-06 01:52:00,1.41685,1.41685,1.41661,1.41661,30200000.0
2005-10-06 01:53:00,1.41674,1.41685,1.41667,1.41667,64300001.0
2005-10-06 01:54:00,1.41668,1.41675,1.41664,1.41669,58700000.0
2005-10-06 01:55:00,1.41658,1.41661,1.41623,1.41623,41800001.0
2005-10-06 01:56:00,1.4163,1.41638,1.41616,1.41616,26400000.0
2005-10-06 01:57:00,1.41617,1.41632,1.41611,1.41621,36600000.0
2005-10-06 01:58:00,1.4163,1.41666,1.41612,1.41632,29500000.0
2005-10-06 01:59:00,1.4167,1.41684,1.41667,1.41678,34400000.0
2005-10-06 02:00:00,1.41652,1.41695,1.41652,1.41668,44200000.0
2005-10-06 02:01:00,1.41654,1.4167,1.41653,1.41667,66000000.0
2005-10-06 02:02:00,1.41676,1.41784,1.41676,1.41784,124200001.0
2005-10-06 02:03:00,1.41885,1.4192,1.41867,1.41867,87900000.0
2005-10-06 02:04:00,1.41858,1.41858,1.41821,1.41821,60600000.0
2005-10-06 02:05:00,1.41797,1.41799,1.41763,1.41799,62000000.0
2005-10-06 02:06:00,1.41821,1.41831,1.41762,1.41789,68600000.0
2005-10-06 02:07:00,1.41787,1.41824,1.41772,1.41798,192400000.0
2005-10-06 02:08:00,1.41791,1.41791,1.41733,1.41733,45400000.0
2005-10-06 02:09:00,1.41743,1.4179,1.41729,1.41761,182000001.0
2005-10-06 02:10:00,1.41734,1.41766,1.41699,1.41715,187000000.0
2005-10-06 02:11:00,1.41708,1.41739,1.41708,1.41739,43700000.0
2005-10-06 02:12:00,1.41762,1.41824,1.41762,1.41824,48200000.0
2005-10-06 02:13:00,1.41844,1.41865,1.41841,1.41865,47400000.0
2005-10-06 02:14:00,1.41895,1.41908,1.41872,1.41898,146800000.0
2005-10-06 02:15:00,1.41932,1.42092,1.41932,1.42075,238100000.0
2005-10-06 02:16:00,1.4211,1.42127,1.42071,1.42084,38600000.0
2005-10-06 02:17:00,1.42068,1.42117,1.42042,1.42072,206100001.0
2005-10-06 02:18:00,1.42092,1.42092,1.41995,1.42056,37600000.0
2005-10-06 02:19:00,1.42074,1.42078,1.42032,1.42063,35400000.0
2005-10-06 02:20:00,1.42069,1.42149,1.42069,1.42147,40800000.0
2005-10-06 02:21:00,1.42095,1.42131,1.42059,1.42082,56100000.0
2005-10-06 02:22:00,1.42036,1.42046,1.42035,1.42046,20200000.0
2005-10-06 02:23:00,1.42073,1.42087,1.42063,1.42063,44200001.0
2005-10-06 02:24:00,1.42052,1.42084,1.42052,1.42075,23400000.0
2005-10-06 02:25:00,1.42056,1.42092,1.42049,1.42079,97600000.0
2005-10-06 02:26:00,1.42074,1.42112,1.42066,1.42109,87200000.0
2005-10-06 02:27:00,1.42083,1.42085,1.42057,1.42062,47000000.0
2005-10-06 02:28:00,1.42068,1.42072,1.42055,1.42055,32400000.0
2005-10-06 02:29:00,1.42084,1.42102,1.4207,1.42102,52200000.0
2005-10-06 02:30:00,1.42117,1.42117,1.4208,1.42082,37100000.0
2005-10-06 02:31:00,1.42076,1.42113,1.42075,1.42107,71100000.0
2005-10-06 02:32:00,1.4213,1.42161,1.42113,1.42145,32800000.0
2005-10-06 02:33:00,1.42123,1.42139,1.42117,1.42136,201800000.0
2005-10-06 02:34:00,1.42197,1.42226,1.42197,1.42217,44200000.0
2005-10-06 02:35:00,1.42187,1.42187,1.42124,1.4213,89700000.0
2005-10-06 02:36:00,1.42162,1.4218,1.42144,1.42149,25800000.0
2005-10-06 02:37:00,1.42116,1.42123,1.42094,1.42094,85300000.0
2005-10-06 02:38:00,1.42059,1.42066,1.42053,1.42058,32400000.0
2005-10-06 02:39:00,1.42068,1.42068,1.42003,1.42022,39200001.0
2005-10-06 02:40:00,1.4205,1.4208,1.42032,1.42044,30400000.0
2005-10-06 02:41:00,1.42014,1.42016,1.41983,1.41983,30400000.0
2005-10-06 02:42:00,1.41987,1.41988,1.41978,1.41983,33000000.0
2005-10-06 02:43:00,1.41988,1.42045,1.41988,1.42036,17400000.0
2005-10-06 02:44:00,1.42032,1.42061,1.42032,1.42061,45400000.0
2005-10-06 02:45:00,1.41999,1.42004,1.41961,1.41962,42900000.0
2005-10-06 02:46:00,1.41953,1.41965,1.41941,1.41945,168700001.0
2005-10-06 02:47:00,1.42005,1.42025,1.41967,1.42023,184800000.0
2005-10-06 02:48:00,1.41991,1.42015,1.41983,1.42015,105400000.0
2005-10-06 02:49:00,1.42041,1.42065,1.42022,1.42027,73000000.0
2005-10-06 02:50:00,1.4204,1.42074,1.42014,1.42074,97000000.0
2005-10-06 02:51:00,1.42047,1.42129,1.42047,1.42125,93500002.0
2005-10-06 02:52:00,1.42155,1.4216,1.42131,1.42145,46600000.0
2005-10-06 02:53:00,1.42143,1.42143,1.42091,1.421,28100000.0
2005-10-06 02:54:00,1.42118,1.42129,1.42105,1.42105,56100000.0
2005-10-06 02:55:00,1.4213,1.42198,1.42125,1.42153,26500000.0
2005-10-06 02:56:00,1.42143,1.42155,1.42142,1.42144,76200001.0
2005-10-06 02:57:00,1.42172,1.42251,1.42172,1.42251,53800000.0
2005-10-06 02:58:00,1.42268,1.42294,1.42254,1.42259,66800000.0
2005-10-06 02:59:00,1.42245,1.42263,1.42233,1.42256,84600001.0
2005-10-06 03:00:00,1.42267,1.42279,1.42254,1.42279,161100001.0
2005-10-06 03:01:00,1.42292,1.42319,1.42292,1.42307,49200000.0
2005-10-06 03:02:00,1.42313,1.42313,1.42262,1.42266,39600000.0
2005-10-06 03:03:00,1.42258,1.42277,1.4224,1.4224,62900000.0
2005-10-06 03:04:00,1.4224,1.4228,1.42222,1.42222,44800000.0
2005-10-06 03:05:00,1.42223,1.42236,1.42215,1.42236,38600000.0
2005-10-06 03:06:00,1.4225,1.42256,1.42243,1.42256,63000000.0
2005-10-06 03:07:00,1.42239,1.42284,1.42218,1.42247,105600000.0
2005-10-06 03:08:00,1.42215,1.42215,1.42149,1.42154,59000000.0
2005-10-06 03:09:00,1.42195,1.42228,1.42178,1.42224,47000000.0
2005-10-06 03:10:00,1.42203,1.42251,1.42203,1.42251,36200000.0
2005-10-06 03:11:00,1.42211,1.42224,1.42211,1.42224,36000000.0
2005-10-06 03:12:00,1.42249,1.42256,1.42214,1.42233,34300000.0
2005-10-06 03:13:00,1.42194,1.42235,1.42194,1.42225,44600000.0
2005-10-06 03:14:00,1.42192,1.42223,1.42171,1.42212,37400000.0
2005-10-06 03:15:00,1.42187,1.42226,1.42187,1.42207,49100000.0
2005-10-06 03:16:00,1.42187,1.4221,1.42166,1.4221,36000000.0
2005-10-06 03:17:00,1.42223,1.4223,1.42168,1.4223,35200000.0
2005-10-06 03:18:00,1.42225,1.42225,1.42193,1.42224,51800000.0
2005-10-06 03:19:00,1.42222,1.42227,1.42204,1.42216,28400000.0
2005-10-06 03:20:00,1.42174,1.42226,1.42174,1.42213,60300001.0
2005-10-06 03:21:00,1.42175,1.42175,1.42155,1.42155,36500000.0
2005-10-06 03:22:00,1.4215,1.42154,1.42138,1.42139,69000000.0
2005-10-06 03:23:00,1.4213,1.42161,1.42127,1.42147,78300000.0
2005-10-06 03:24:00,1.42159,1.4218,1.42159,1.42173,62400000.0
2005-10-06 03:25:00,1.42226,1.42226,1.42191,1.42198,31800000.0
2005-10-06 03:26:00,1.42196,1.42255,1.42186,1.42255,127500000.0
2005-10-06 03:27:00,1.42252,1.4227,1.42248,1.4227,85200001.0
2005-10-06 03:28:00,1.42272,1.42277,1.42266,1.42272,43000000.0
2005-10-06 03:29:00,1.42258,1.42262,1.42243,1.42243,45300000.0
2005-10-06 03:30:00,1.42252,1.42255,1.42235,1.42255,51200000.0
2005-10-06 03:31:00,1.42252,1.42282,1.42252,1.42282,29900000.0
2005-10-06 03:32:00,1.42274,1.42311,1.42274,1.42298,53100000.0
2005-10-06 03:33:00,1.42272,1.42286,1.42266,1.42284,34200000.0
2005-10-06 03:34:00,1.423,1.42303,1.42266,1.42278,48200000.0
2005-10-06 03:35:00,1.42291,1.42294,1.42266,1.42274,87600000.0
2005-10-06 03:36:00,1.42296,1.42321,1.42279,1.42309,78200000.0
2005-10-06 03:37:00,1.42297,1.42301,1.42262,1.423,56500000.0
2005-10-06 03:38:00,1.42291,1.42295,1.4226,1.42269,40700000.0
2005-10-06 03:39:00,1.42226,1.42236,1.42225,1.4223,81100000.0
2005-10-06 03:40:00,1.42232,1.42292,1.42232,1.42269,119200000.0
2005-10-06 03:41:00,1.42241,1.42274,1.42212,1.42233,71800000.0
2005-10-06 03:42:00,1.42242,1.42279,1.42239,1.42279,66600000.0
2005-10-06 03:43:00,1.42274,1.42297,1.42274,1.42297,34200000.0
2005-10-06 03:44:00,1.42266,1.42281,1.42251,1.42281,21600000.0
2005-10-06 03:45:00,1.42282,1.42309,1.42266,1.42309,43600000.0
2005-10-06 03:46:00,1.42278,1.42293,1.42266,1.42266,38600000.0
2005-10-06 03:47:00,1.42276,1.42294,1.42276,1.42277,28600000.0
2005-10-06 03:48:00,1.42304,1.42308,1.42277,1.42288,42900000.0
2005-10-06 03:49:00,1.42286,1.42286,1.42236,1.42241,32600000.0
2005-10-06 03:50:00,1.4226,1.42283,1.42243,1.42243,101800001.0
2005-10-06 03:51:00,1.42247,1.42247,1.42237,1.42237,62700000.0
2005-10-06 03:52:00,1.42242,1.42246,1.42221,1.42224,118900002.0
2005-10-06 03:53:00,1.4222,1.42241,1.42214,1.42237,57200000.0
2005-10-06 03:54:00,1.42239,1.42265,1.42219,1.42219,22800000.0
2005-10-06 03:55:00,1.42247,1.42257,1.4223,1.42257,41800000.0
2005-10-06 03:56:00,1.42239,1.42259,1.42239,1.42245,14000000.0
2005-10-06 03:57:00,1.42196,1.42205,1.42189,1.42192,138000000.0
2005-10-06 03:58:00,1.42184,1.42286,1.42175,1.42176,211900000.0
2005-10-06 03:59:00,1.42208,1.42234,1.42203,1.42229,136900000.0
2005-10-06 04:00:00,1.42229,1.42237,1.42217,1.42219,90900001.0
2005-10-06 04:01:00,1.42218,1.42241,1.4221,1.42233,148900000.0
2005-10-06 04:02:00,1.4222,1.42223,1.42185,1.42185,125800000.0
2005-10-06 04:03:00,1.42193,1.42193,1.42171,1.42193,84400001.0
2005-10-06 04:04:00,1.42168,1.42179,1.42165,1.42177,127100000.0
2005-10-06 04:05:00,1.42178,1.42243,1.42165,1.42238,199200000.0
2005-10-06 04:06:00,1.4219,1.42238,1.42186,1.42209,84500000.0
2005-10-06 04:07:00,1.42232,1.42234,1.42209,1.42209,157000000.0
2005-10-06 04:08:00,1.42237,1.42238,1.42231,1.42231,31900000.0
2005-10-06 04:09:00,1.4224,1.42248,1.42218,1.42244,44900000.0
2005-10-06 04:10:00,1.42232,1.42232,1.42204,1.42221,132200001.0
2005-10-06 04:11:00,1.42255,1.42299,1.42252,1.42265,46500000.0
2005-10-06 04:12:00,1.42257,1.42258,1.42244,1.42249,75300000.0
2005-10-06 04:13:00,1.42236,1.42253,1.42233,1.42235,67400001.0
2005-10-06 04:14:00,1.4224,1.42273,1.4224,1.42273,104600001.0
2005-10-06 04:15:00,1.4228,1.42298,1.42266,1.4227,92900000.0
2005-10-06 04:16:00,1.42256,1.4226,1.42224,1.42244,79400000.0
2005-10-06 04:17:00,1.42251,1.42256,1.42243,1.42248,40800000.0
2005-10-06 04:18:00,1.42245,1.42269,1.4224,1.42254,121100001.0
2005-10-06 04:19:00,1.42254,1.42259,1.42244,1.42259,56900000.0
2005-10-06 04:20:00,1.42252,1.42262,1.42236,1.42242,193400000.0
2005-10-06 04:21:00,1.42242,1.42243,1.42232,1.42232,48000000.0
2005-10-06 04:22:00,1.42234,1.42276,1.42223,1.42276,45600000.0
2005-10-06 04:23:00,1.42235,1.42244,1.42235,1.42235,42200000.0
2005-10-06 04:24:00,1.42235,1.42243,1.42233,1.42238,142600001.0
2005-10-06 04:25:00,1.4222,1.42275,1.42217,1.42265,187200001.0
2005-10-06 04:26:00,1.42261,1.42261,1.42236,1.42242,132000000.0
2005-10-06 04:27:00,1.42252,1.42275,1.42246,1.42249,57200000.0
2005-10-06 04:28:00,1.42258,1.42283,1.42258,1.42269,67600000.0
2005-10-06 04:29:00,1.42262,1.42306,1.42262,1.42306,68400000.0
2005-10-06 04:30:00,1.42273,1.42313,1.42268,1.42307,116600000.0
2005-10-06 04:31:00,1.42304,1.42313,1.42272,1.42295,32400000.0
2005-10-06 04:32:00,1.42295,1.42295,1.42273,1.42288,32800000.0
2005-10-06 04:33:00,1.42299,1.42304,1.42285,1.42297,40000000.0
2005-10-06 04:34:00,1.42301,1.42311,1.42296,1.42307,40000000.0
2005-10-06 04:35:00,1.42306,1.4232,1.42298,1.42298,58000000.0
2005-10-06 04:36:00,1.42319,1.42327,1.42254,1.42316,151300000.0
2005-10-06 04:37:00,1.42309,1.42338,1.42279,1.42318,148900000.0
2005-10-06 04:38:00,1.42317,1.42317,1.42299,1.42306,35400000.0
2005-10-06 04:39:00,1.42289,1.42307,1.42289,1.42294,58800000.0
2005-10-06 04:40:00,1.42295,1.42336,1.42295,1.42336,33800000.0
2005-10-06 04:41:00,1.42306,1.42334,1.42306,1.42321,34800000.0
2005-10-06 04:42:00,1.42311,1.42325,1.423,1.42317,63000000.0
2005-10-06 04:43:00,1.42319,1.42324,1.42316,1.42316,65400000.0
2005-10-06 04:44:00,1.42315,1.42351,1.42315,1.42351,42900000.0
2005-10-06 04:45:00,1.42345,1.42345,1.42303,1.42323,36400000.0
2005-10-06 04:46:00,1.42302,1.4231,1.42299,1.42303,37600000.0
2005-10-06 04:47:00,1.42317,1.4236,1.42315,1.4236,78000000.0
2005-10-06 04:48:00,1.42336,1.4236,1.42321,1.42325,71200000.0
2005-10-06 04:49:00,1.42322,1.42339,1.42292,1.42292,74000000.0
2005-10-06 04:50:00,1.42323,1.42323,1.423,1.42309,50400000.0
2005-10-06 04:51:00,1.42281,1.42289,1.42281,1.42289,44600001.0
2005-10-06 04:52:00,1.42276,1.42334,1.42271,1.42313,49400001.0
2005-10-06 04:53:00,1.42316,1.42329,1.42297,1.42312,56700001.0
2005-10-06 04:54:00,1.42288,1.42319,1.42288,1.42291,36000000.0
2005-10-06 04:55:00,1.42325,1.42333,1.42298,1.42327,38400000.0
2005-10-06 04:56:00,1.42297,1.42324,1.42297,1.42313,34400000.0
2005-10-06 04:57:00,1.42276,1.42331,1.42276,1.42291,37200000.0
2005-10-06 04:58:00,1.42256,1.42325,1.42256,1.42317,28200000.0
2005-10-06 04:59:00,1.42291,1.42314,1.42281,1.42281,79100000.0
2005-10-06 05:00:00,1.42294,1.42298,1.42276,1.42298,42400000.0
2005-10-06 05:01:00,1.42297,1.42322,1.4229,1.42322,34200000.0
2005-10-06 05:02:00,1.42321,1.42327,1.42273,1.42291,32000000.0
2005-10-06 05:03:00,1.42272,1.42288,1.42256,1.42265,172000000.0
2005-10-06 05:04:00,1.42265,1.42268,1.4226,1.42268,213100001.0
2005-10-06 05:05:00,1.42266,1.42266,1.42251,1.42255,183500000.0
2005-10-06 05:06:00,1.42269,1.42269,1.42251,1.42261,193900000.0
2005-10-06 05:07:00,1.42259,1.42294,1.42248,1.42256,324100002.0
2005-10-06 05:08:00,1.42274,1.42301,1.4227,1.42281,285000000.0
2005-10-06 05:09:00,1.42284,1.42316,1.42281,1.42284,207700000.0
2005-10-06 05:10:00,1.42291,1.42306,1.42286,1.42298,244600003.0
2005-10-06 05:11:00,1.42285,1.42289,1.42263,1.42263,130800000.0
2005-10-06 05:12:00,1.4227,1.42275,1.42258,1.42258,138200000.0
2005-10-06 05:13:00,1.42264,1.42299,1.42264,1.42287,196200000.0
2005-10-06 05:14:00,1.42284,1.4229,1.42273,1.42283,253600000.0
2005-10-06 05:15:00,1.42286,1.42304,1.42277,1.42299,42200000.0
2005-10-06 05:16:00,1.42288,1.42294,1.42264,1.42285,208500002.0
2005-10-06 05:17:00,1.42288,1.42303,1.42256,1.42295,124700000.0
2005-10-06 05:18:00,1.42288,1.42288,1.42256,1.42272,239200000.0
2005-10-06 05:19:00,1.42247,1.4227,1.42235,1.42238,263400001.0
2005-10-06 05:20:00,1.42239,1.42254,1.42234,1.42244,270300000.0
2005-10-06 05:21:00,1.42236,1.42272,1.42234,1.42244,331600001.0
2005-10-06 05:22:00,1.4225,1.42304,1.4225,1.42304,214700000.0
2005-10-06 05:23:00,1.42305,1.42316,1.42302,1.42313,120600000.0
2005-10-06 05:24:00,1.42305,1.42321,1.42305,1.42311,165500000.0
2005-10-06 05:25:00,1.42318,1.42321,1.42282,1.42296,202800000.0
2005-10-06 05:26:00,1.42289,1.42289,1.4226,1.4226,113800000.0
2005-10-06 05:27:00,1.42285,1.42285,1.4223,1.42269,182600001.0
2005-10-06 05:28:00,1.42271,1.42281,1.42246,1.42271,217200000.0
2005-10-06 05:29:00,1.42266,1.42276,1.42248,1.42256,280200001.0
2005-10-06 05:30:00,1.42258,1.4229,1.42254,1.42259,203500000.0
2005-10-06 05:31:00,1.42251,1.42281,1.42248,1.42256,59600000.0
2005-10-06 05:32:00,1.42271,1.42284,1.42266,1.42276,151400001.0
2005-10-06 05:33:00,1.42274,1.42284,1.42267,1.42273,176400000.0
2005-10-06 05:34:00,1.42254,1.42267,1.42235,1.42235,217300002.0
2005-10-06 05:35:00,1.42259,1.42269,1.42251,1.42269,31600000.0
2005-10-06 05:36:00,1.42251,1.42269,1.42251,1.42253,204400000.0
2005-10-06 05:37:00,1.4226,1.42271,1.4225,1.42254,163500000.0
2005-10-06 05:38:00,1.42261,1.4229,1.42258,1.42259,156600000.0
2005-10-06 05:39:00,1.42253,1.42266,1.42246,1.4225,155300001.0
2005-10-06 05:40:00,1.42228,1.42259,1.42218,1.42251,196000000.0
2005-10-06 05:41:00,1.42244,1.4227,1.42232,1.42238,132200000.0
2005-10-06 05:42:00,1.42243,1.42248,1.42228,1.42233,255800000.0
2005-10-06 05:43:00,1.42214,1.42232,1.42197,1.42197,95900000.0
2005-10-06 05:44:00,1.42203,1.42219,1.42198,1.42198,121900000.0
2005-10-06 05:45:00,1.42206,1.42255,1.42205,1.42245,130400000.0
2005-10-06 05:46:00,1.42257,1.42273,1.42252,1.42261,208900000.0
2005-10-06 05:47:00,1.42261,1.42266,1.42246,1.42263,215300000.0
2005-10-06 05:48:00,1.42248,1.42281,1.42245,1.42246,255700000.0
2005-10-06 05:49:00,1.42237,1.42239,1.42196,1.42196,216300000.0
2005-10-06 05:50:00,1.42199,1.42234,1.42199,1.42216,249200001.0
2005-10-06 05:51:00,1.42222,1.4223,1.42204,1.42214,187300001.0
2005-10-06 05:52:00,1.42219,1.42257,1.42215,1.42257,186800000.0
2005-10-06 05:53:00,1.4226,1.4227,1.42245,1.42245,107900000.0
2005-10-06 05:54:00,1.42253,1.42267,1.42238,1.42246,197200000.0
2005-10-06 05:55:00,1.42253,1.42277,1.42243,1.42248,174000000.0
2005-10-06 05:56:00,1.4226,1.42293,1.42257,1.42269,129300000.0
2005-10-06 05:57:00,1.4227,1.42278,1.42268,1.42271,164700000.0
2005-10-06 05:58:00,1.42283,1.42304,1.42279,1.4229,138100000.0
2005-10-06 05:59:00,1.42299,1.42299,1.42273,1.42279,94700000.0
2005-10-06 06:00:00,1.42281,1.42292,1.42274,1.42292,208000000.0
2005-10-06 06:01:00,1.4231,1.42313,1.42288,1.42298,146400000.0
2005-10-06 06:02:00,1.42287,1.42315,1.42286,1.42304,244100000.0
2005-10-06 06:03:00,1.42313,1.42323,1.42301,1.42321,60800001.0
2005-10-06 06:04:00,1.423,1.423,1.42288,1.42292,168800001.0
2005-10-06 06:05:00,1.42289,1.423,1.42282,1.42287,430300001.0
2005-10-06 06:06:00,1.42292,1.42308,1.42292,1.42308,65000000.0
2005-10-06 06:07:00,1.42316,1.42327,1.423,1.42323,339300002.0
2005-10-06 06:08:00,1.42307,1.42322,1.42294,1.42321,571500001.0
2005-10-06 06:09:00,1.42315,1.42362,1.42309,1.42321,402600000.0
2005-10-06 06:10:00,1.42321,1.42341,1.42317,1.42318,302900000.0
2005-10-06 06:11:00,1.42315,1.42319,1.423,1.42307,395900000.0
2005-10-06 06:12:00,1.42301,1.4233,1.42294,1.4233,216600000.0
2005-10-06 06:13:00,1.42331,1.42354,1.42319,1.42319,363300000.0
2005-10-06 06:14:00,1.42342,1.42347,1.42317,1.42327,342800000.0
2005-10-06 06:15:00,1.42317,1.42327,1.42309,1.42327,143500000.0
2005-10-06 06:16:00,1.42327,1.42331,1.42307,1.42326,220800000.0
2005-10-06 06:17:00,1.42313,1.42316,1.42287,1.42287,163800001.0
2005-10-06 06:18:00,1.42276,1.42307,1.42276,1.42294,245700000.0
2005-10-06 06:19:00,1.42282,1.423,1.42282,1.42297,155100000.0
2005-10-06 06:20:00,1.42284,1.42298,1.4226,1.42263,313000001.0
2005-10-06 06:21:00,1.42277,1.42293,1.42269,1.42293,206900000.0
2005-10-06 06:22:00,1.42293,1.42318,1.42285,1.42289,209500001.0
2005-10-06 06:23:00,1.42283,1.42321,1.42283,1.42299,293400000.0
2005-10-06 06:24:00,1.42304,1.42325,1.42299,1.42316,295600000.0
2005-10-06 06:25:00,1.42316,1.42326,1.42307,1.42311,217000000.0
2005-10-06 06:26:00,1.42304,1.42321,1.42297,1.42321,323500001.0
2005-10-06 06:27:00,1.42318,1.42325,1.4231,1.4232,385400003.0
2005-10-06 06:28:00,1.42311,1.4233,1.42302,1.42318,403700002.0
2005-10-06 06:29:00,1.42326,1.42348,1.42324,1.42326,75000000.0
2005-10-06 06:30:00,1.42321,1.42342,1.42317,1.42328,300200001.0
2005-10-06 06:31:00,1.42331,1.42331,1.4231,1.42312,123800001.0
2005-10-06 06:32:00,1.4231,1.42316,1.42308,1.4231,176800000.0
2005-10-06 06:33:00,1.42311,1.42328,1.42308,1.42311,297900001.0
2005-10-06 06:34:00,1.42315,1.42338,1.42311,1.42338,237000001.0
2005-10-06 06:35:00,1.42325,1.42343,1.42305,1.42338,188400001.0
2005-10-06 06:36:00,1.42347,1.42352,1.42339,1.42339,75900000.0
2005-10-06 06:37:00,1.4234,1.42354,1.4234,1.4235,228300001.0
2005-10-06 06:38:00,1.42332,1.42359,1.42325,1.42325,120200000.0
2005-10-06 06:39:00,1.42316,1.42316,1.42285,1.42297,56800001.0
2005-10-06 06:40:00,1.42269,1.42288,1.42254,1.42254,140400000.0
2005-10-06 06:41:00,1.42245,1.42258,1.42238,1.42253,198400000.0
2005-10-06 06:42:00,1.42246,1.42261,1.42237,1.42251,307000001.0
2005-10-06 06:43:00,1.42258,1.42266,1.42253,1.42261,132700000.0
2005-10-06 06:44:00,1.42273,1.42275,1.4226,1.42265,314000000.0
2005-10-06 06:45:00,1.42268,1.42326,1.42268,1.42326,261000001.0
2005-10-06 06:46:00,1.42346,1.42372,1.42322,1.42322,286700001.0
2005-10-06 06:47:00,1.42321,1.42352,1.42315,1.42331,265000000.0
2005-10-06 06:48:00,1.42316,1.42341,1.42316,1.42331,26600000.0
2005-10-06 06:49:00,1.42327,1.42361,1.42324,1.42329,267300000.0
2005-10-06 06:50:00,1.42328,1.42328,1.42289,1.42291,38500000.0
2005-10-06 06:51:00,1.42302,1.42302,1.42267,1.42293,46600001.0
2005-10-06 06:52:00,1.42278,1.42296,1.42276,1.42282,212500000.0
2005-10-06 06:53:00,1.42283,1.42307,1.42278,1.4228,254700001.0
2005-10-06 06:54:00,1.42279,1.42302,1.42267,1.42276,436000000.0
2005-10-06 06:55:00,1.42284,1.42284,1.4226,1.42261,327800001.0
2005-10-06 06:56:00,1.42252,1.42252,1.42225,1.42225,33900000.0
2005-10-06 06:57:00,1.42219,1.42232,1.42212,1.42232,67700000.0
2005-10-06 06:58:00,1.4224,1.42254,1.42233,1.42254,231100000.0
2005-10-06 06:59:00,1.42241,1.42261,1.42235,1.42254,308300000.0
2005-10-06 07:00:00,1.42278,1.42279,1.42264,1.42264,144500001.0
2005-10-06 07:01:00,1.4224,1.42276,1.4224,1.42271,295400001.0
2005-10-06 07:02:00,1.42264,1.42264,1.42231,1.42231,389800002.0
2005-10-06 07:03:00,1.42237,1.42289,1.42237,1.42284,180600001.0
2005-10-06 07:04:00,1.42304,1.4231,1.42279,1.42279,281300000.0
2005-10-06 07:05:00,1.42288,1.42294,1.42277,1.42277,120600000.0
2005-10-06 07:06:00,1.42278,1.423,1.42274,1.42296,222400002.0
2005-10-06 07:07:00,1.42304,1.42313,1.42289,1.423,216300000.0
2005-10-06 07:08:00,1.423,1.42323,1.42288,1.42317,265600000.0
2005-10-06 07:09:00,1.42319,1.42324,1.42299,1.42299,223700000.0
2005-10-06 07:10:00,1.423,1.42305,1.42273,1.42273,425000000.0
2005-10-06 07:11:00,1.42283,1.42287,1.42274,1.42284,352500000.0
2005-10-06 07:12:00,1.42285,1.42301,1.42281,1.4229,226200000.0
2005-10-06 07:13:00,1.42292,1.42306,1.42278,1.42283,286100000.0
2005-10-06 07:14:00,1.42258,1.42258,1.42231,1.42232,531300001.0
2005-10-06 07:15:00,1.42236,1.42246,1.42213,1.42246,289600000.0
2005-10-06 07:16:00,1.42229,1.42245,1.42226,1.42245,203600000.0
2005-10-06 07:17:00,1.42247,1.42263,1.42236,1.42236,225800000.0
2005-10-06 07:18:00,1.42205,1.4224,1.42205,1.4223,406900000.0
2005-10-06 07:19:00,1.42242,1.4226,1.42229,1.42254,354000003.0
2005-10-06 07:20:00,1.42256,1.4227,1.42235,1.4224,459200002.0
2005-10-06 07:21:00,1.42226,1.4224,1.42213,1.42221,260000000.0
2005-10-06 07:22:00,1.42233,1.42249,1.42228,1.42241,313200000.0
2005-10-06 07:23:00,1.42242,1.42253,1.42219,1.42233,427800000.0
2005-10-06 07:24:00,1.4222,1.42229,1.42206,1.42209,232200001.0
2005-10-06 07:25:00,1.42211,1.42226,1.42195,1.42216,401900000.0
2005-10-06 07:26:00,1.42215,1.42245,1.42215,1.4222,277400000.0
2005-10-06 07:27:00,1.42214,1.42225,1.422,1.42222,151400000.0
2005-10-06 07:28:00,1.42222,1.42228,1.4221,1.42225,260800000.0
2005-10-06 07:29:00,1.42226,1.42244,1.4221,1.4221,191300000.0
2005-10-06 07:30:00,1.42217,1.42241,1.42216,1.42223,541000003.0
2005-10-06 07:31:00,1.42202,1.42224,1.42198,1.42224,282800000.0
2005-10-06 07:32:00,1.42223,1.42224,1.42201,1.42222,447300000.0
2005-10-06 07:33:00,1.42221,1.42236,1.42213,1.4222,381600000.0
2005-10-06 07:34:00,1.42225,1.42227,1.42208,1.42219,242300001.0
2005-10-06 07:35:00,1.42222,1.42249,1.42222,1.42233,246600000.0
2005-10-06 07:36:00,1.42229,1.42237,1.42214,1.42231,351800001.0
2005-10-06 07:37:00,1.42229,1.42235,1.42205,1.42212,207500001.0
2005-10-06 07:38:00,1.42194,1.42214,1.42194,1.42199,27800000.0
2005-10-06 07:39:00,1.42194,1.42204,1.4218,1.42204,408800000.0
2005-10-06 07:40:00,1.42198,1.42207,1.42179,1.42185,335000000.0
2005-10-06 07:41:00,1.42184,1.42211,1.42178,1.42194,674400002.0
2005-10-06 07:42:00,1.42193,1.42203,1.42181,1.42188,343400001.0
2005-10-06 07:43:00,1.42183,1.42195,1.4217,1.42171,208300000.0
2005-10-06 07:44:00,1.42161,1.42164,1.42135,1.42146,458500004.0
2005-10-06 07:45:00,1.42154,1.42177,1.42149,1.42149,391400000.0
2005-10-06 07:46:00,1.42149,1.42178,1.42147,1.42165,449200000.0
2005-10-06 07:47:00,1.42162,1.42173,1.4213,1.42139,646500000.0
2005-10-06 07:48:00,1.42129,1.42148,1.42097,1.42097,654900000.0
2005-10-06 07:49:00,1.42111,1.42111,1.42082,1.42095,631200001.0
2005-10-06 07:50:00,1.42104,1.42126,1.42085,1.42112,726700001.0
2005-10-06 07:51:00,1.42126,1.42126,1.42089,1.4212,636100001.0
2005-10-06 07:52:00,1.42109,1.42118,1.42094,1.42106,433700000.0
2005-10-06 07:53:00,1.42107,1.4214,1.42089,1.4212,591900002.0
2005-10-06 07:54:00,1.42127,1.42137,1.42102,1.42111,389500000.0
2005-10-06 07:55:00,1.42105,1.42111,1.42087,1.42091,390500000.0
2005-10-06 07:56:00,1.42101,1.42124,1.42089,1.42109,684400000.0
2005-10-06 07:57:00,1.42113,1.42148,1.421,1.42121,553800001.0
2005-10-06 07:58:00,1.42133,1.4214,1.42118,1.42125,641900000.0
2005-10-06 07:59:00,1.42136,1.42146,1.42109,1.42115,478300000.0
2005-10-06 08:00:00,1.42121,1.42134,1.421,1.42106,402100001.0
2005-10-06 08:01:00,1.42092,1.42132,1.42089,1.421,429100000.0
2005-10-06 08:02:00,1.42101,1.42128,1.42101,1.42128,258300001.0
2005-10-06 08:03:00,1.42139,1.42162,1.42126,1.42136,429100002.0
2005-10-06 08:04:00,1.4214,1.42185,1.4214,1.42185,479000002.0
2005-10-06 08:05:00,1.42198,1.42198,1.4215,1.4215,278100001.0
2005-10-06 08:06:00,1.42169,1.42196,1.42125,1.42162,666500003.0
2005-10-06 08:07:00,1.4216,1.42232,1.42158,1.42158,551000001.0
2005-10-06 08:08:00,1.42134,1.42134,1.42053,1.42074,408100001.0
2005-10-06 08:09:00,1.42087,1.42108,1.42079,1.42093,495100002.0
2005-10-06 08:10:00,1.42098,1.42103,1.4205,1.4206,614100002.0
2005-10-06 08:11:00,1.42037,1.42046,1.42006,1.42031,260200001.0
2005-10-06 08:12:00,1.42022,1.42035,1.42,1.42022,392400000.0
2005-10-06 08:13:00,1.42047,1.42086,1.42039,1.42086,232400001.0
2005-10-06 08:14:00,1.42094,1.42113,1.42091,1.42094,90600000.0
2005-10-06 08:15:00,1.42082,1.42099,1.4207,1.42082,315700001.0
2005-10-06 08:16:00,1.42067,1.42071,1.42052,1.42059,296400001.0
2005-10-06 08:17:00,1.42058,1.42091,1.42043,1.42062,240800000.0
2005-10-06 08:18:00,1.4207,1.42088,1.42066,1.42082,205700001.0
2005-10-06 08:19:00,1.42082,1.42103,1.42069,1.421,324000001.0
2005-10-06 08:20:00,1.4213,1.42173,1.4213,1.42154,320100001.0
2005-10-06 08:21:00,1.42166,1.42205,1.42166,1.42193,549500002.0
2005-10-06 08:22:00,1.42177,1.42185,1.42165,1.42166,296000000.0
2005-10-06 08:23:00,1.42164,1.42184,1.42154,1.42167,277600000.0
2005-10-06 08:24:00,1.42176,1.42185,1.42143,1.42168,456900003.0
2005-10-06 08:25:00,1.42184,1.42191,1.42162,1.4217,551500000.0
2005-10-06 08:26:00,1.42186,1.42234,1.42186,1.42223,352400001.0
2005-10-06 08:27:00,1.42236,1.42237,1.42211,1.42218,413100000.0
2005-10-06 08:28:00,1.42203,1.42209,1.42179,1.42196,583600002.0
2005-10-06 08:29:00,1.4219,1.42229,1.42177,1.42221,431100000.0
2005-10-06 08:30:00,1.42224,1.42239,1.42207,1.4222,409400000.0
2005-10-06 08:31:00,1.42214,1.42214,1.4217,1.4217,277000000.0
2005-10-06 08:32:00,1.42158,1.42188,1.42153,1.4217,328300001.0
2005-10-06 08:33:00,1.42167,1.42167,1.42145,1.42153,189300000.0
2005-10-06 08:34:00,1.42139,1.42168,1.42123,1.42147,600600001.0
2005-10-06 08:35:00,1.42155,1.4217,1.42126,1.42126,560900002.0
2005-10-06 08:36:00,1.42139,1.42166,1.42124,1.42154,387700001.0
2005-10-06 08:37:00,1.42159,1.42178,1.42152,1.42153,318600000.0
2005-10-06 08:38:00,1.42157,1.42203,1.42157,1.42184,376100004.0
2005-10-06 08:39:00,1.42187,1.42221,1.42184,1.42211,569600000.0
2005-10-06 08:40:00,1.42202,1.42218,1.42168,1.42168,354200001.0
2005-10-06 08:41:00,1.42176,1.42177,1.42143,1.42157,449000001.0
2005-10-06 08:42:00,1.42143,1.42178,1.42136,1.42138,507300000.0
2005-10-06 08:43:00,1.42143,1.42168,1.42131,1.42137,288500000.0
2005-10-06 08:44:00,1.4213,1.42158,1.4211,1.42158,480200002.0
2005-10-06 08:45:00,1.42179,1.42179,1.42131,1.42131,626700001.0
2005-10-06 08:46:00,1.42135,1.42172,1.42133,1.42164,743500000.0
2005-10-06 08:47:00,1.4218,1.42191,1.42163,1.42174,591800003.0
2005-10-06 08:48:00,1.42178,1.42218,1.42178,1.42187,397000002.0
2005-10-06 08:49:00,1.42183,1.42209,1.42179,1.42186,587900001.0
2005-10-06 08:50:00,1.42201,1.42203,1.42169,1.42193,468500001.0
2005-10-06 08:51:00,1.42153,1.42173,1.42131,1.42146,493200000.0
2005-10-06 08:52:00,1.42157,1.42177,1.42139,1.42162,645600001.0
2005-10-06 08:53:00,1.42185,1.42202,1.42167,1.42172,519400003.0
2005-10-06 08:54:00,1.4215,1.4216,1.42118,1.42118,687400002.0
2005-10-06 08:55:00,1.42126,1.42135,1.42098,1.42112,628700000.0
2005-10-06 08:56:00,1.42099,1.42125,1.42081,1.4209,547500001.0
2005-10-06 08:57:00,1.42093,1.42118,1.42078,1.42092,594000003.0
2005-10-06 08:58:00,1.42103,1.42131,1.42097,1.42103,447500000.0
2005-10-06 08:59:00,1.42083,1.421,1.42079,1.42083,283900000.0
2005-10-06 09:00:00,1.42111,1.42113,1.42076,1.42093,440800000.0
2005-10-06 09:01:00,1.42101,1.42142,1.42101,1.42128,348000001.0
2005-10-06 09:02:00,1.42123,1.42145,1.42112,1.42138,666600001.0
2005-10-06 09:03:00,1.42152,1.42158,1.42117,1.42117,598200002.0
2005-10-06 09:04:00,1.42135,1.4214,1.42091,1.42106,597800001.0
2005-10-06 09:05:00,1.42092,1.42124,1.42082,1.42114,605700001.0
2005-10-06 09:06:00,1.42088,1.42108,1.42055,1.42079,580000001.0
2005-10-06 09:07:00,1.42057,1.42057,1.41995,1.42,324000000.0
2005-10-06 09:08:00,1.41969,1.41974,1.4196,1.41961,223600000.0
2005-10-06 09:09:00,1.41965,1.42001,1.41961,1.42001,290600001.0
2005-10-06 09:10:00,1.42007,1.42033,1.41995,1.42003,390000002.0
2005-10-06 09:11:00,1.42012,1.42047,1.42003,1.4202,649300003.0
2005-10-06 09:12:00,1.4204,1.42061,1.4202,1.42043,518400001.0
2005-10-06 09:13:00,1.42051,1.42069,1.42042,1.42042,500700002.0
2005-10-06 09:14:00,1.42032,1.42082,1.42032,1.42081,352400001.0
2005-10-06 09:15:00,1.42086,1.42111,1.42079,1.42086,408900000.0
2005-10-06 09:16:00,1.42077,1.42096,1.42057,1.42057,540600001.0
2005-10-06 09:17:00,1.42055,1.42072,1.42042,1.42048,561700004.0
2005-10-06 09:18:00,1.42041,1.42061,1.42039,1.42052,199200000.0
2005-10-06 09:19:00,1.42054,1.42056,1.42025,1.42033,535000004.0
2005-10-06 09:20:00,1.4203,1.42045,1.42026,1.42035,237800001.0
2005-10-06 09:21:00,1.42042,1.42042,1.42015,1.42028,324700001.0
2005-10-06 09:22:00,1.42024,1.42043,1.42009,1.4203,378800002.0
2005-10-06 09:23:00,1.42038,1.42038,1.42012,1.42026,377000000.0
2005-10-06 09:24:00,1.42036,1.42051,1.42019,1.42027,326700000.0
2005-10-06 09:25:00,1.42031,1.42053,1.42019,1.42053,414600001.0
2005-10-06 09:26:00,1.42066,1.42077,1.42055,1.42062,554900002.0
2005-10-06 09:27:00,1.42055,1.42065,1.42038,1.42042,380600000.0
2005-10-06 09:28:00,1.42067,1.4208,1.42047,1.42066,495100000.0
2005-10-06 09:29:00,1.42065,1.42074,1.42042,1.42051,427000002.0
2005-10-06 09:30:00,1.42051,1.42071,1.4204,1.42057,758700003.0
2005-10-06 09:31:00,1.42041,1.42078,1.42041,1.42045,394900003.0
2005-10-06 09:32:00,1.42061,1.42066,1.42043,1.42052,390300002.0
2005-10-06 09:33:00,1.42041,1.42047,1.42018,1.4202,295000001.0
2005-10-06 09:34:00,1.42032,1.42055,1.42032,1.42049,496900001.0
2005-10-06 09:35:00,1.42049,1.42066,1.42038,1.42051,285100001.0
2005-10-06 09:36:00,1.42046,1.42049,1.42023,1.42034,388700001.0
2005-10-06 09:37:00,1.4204,1.42062,1.42027,1.42053,417800000.0
2005-10-06 09:38:00,1.42048,1.42081,1.42047,1.42073,389600000.0
2005-10-06 09:39:00,1.42077,1.42087,1.42055,1.42066,434100000.0
2005-10-06 09:40:00,1.4207,1.42086,1.42063,1.42074,370500000.0
2005-10-06 09:41:00,1.42082,1.42099,1.42077,1.42098,506000001.0
2005-10-06 09:42:00,1.42112,1.42129,1.42096,1.42101,422400000.0
2005-10-06 09:43:00,1.42104,1.4211,1.42089,1.42105,259000000.0
2005-10-06 09:44:00,1.42108,1.42157,1.42108,1.42131,510500002.0
2005-10-06 09:45:00,1.4212,1.42157,1.42112,1.42157,562000004.0
2005-10-06 09:46:00,1.42158,1.42163,1.42123,1.4213,321000000.0
2005-10-06 09:47:00,1.42132,1.42142,1.42112,1.42114,398800000.0
2005-10-06 09:48:00,1.42106,1.42122,1.42089,1.42108,344700000.0
2005-10-06 09:49:00,1.42125,1.42151,1.42108,1.42151,604700000.0
2005-10-06 09:50:00,1.42143,1.42152,1.42127,1.42134,524100002.0
2005-10-06 09:51:00,1.42131,1.42157,1.4212,1.42149,434800000.0
2005-10-06 09:52:00,1.42145,1.42149,1.42123,1.42136,479700001.0
2005-10-06 09:53:00,1.42135,1.42162,1.42131,1.42147,342400003.0
2005-10-06 09:54:00,1.42136,1.42167,1.42129,1.42146,484500001.0
2005-10-06 09:55:00,1.42133,1.42154,1.42118,1.4215,564700000.0
2005-10-06 09:56:00,1.42156,1.42175,1.42155,1.42164,351800000.0
2005-10-06 09:57:00,1.42168,1.4218,1.42156,1.42162,590100001.0
2005-10-06 09:58:00,1.4217,1.42185,1.42152,1.42163,785800003.0
2005-10-06 09:59:00,1.42168,1.42197,1.42157,1.42197,683100001.0
2005-10-06 10:00:00,1.42206,1.42216,1.42176,1.42176,285200001.0
2005-10-06 10:01:00,1.42178,1.42178,1.42143,1.42158,597000000.0
2005-10-06 10:02:00,1.42164,1.42178,1.42146,1.42159,674400000.0
2005-10-06 10:03:00,1.42167,1.42187,1.42162,1.42187,434600000.0
2005-10-06 10:04:00,1.42194,1.42201,1.42164,1.4218,419700001.0
2005-10-06 10:05:00,1.4216,1.42179,1.42153,1.42154,407000002.0
2005-10-06 10:06:00,1.42153,1.42185,1.42145,1.42185,497600000.0
2005-10-06 10:07:00,1.42179,1.42205,1.42174,1.4219,493700000.0
2005-10-06 10:08:00,1.42174,1.42211,1.42174,1.42196,482300000.0
2005-10-06 10:09:00,1.42217,1.42235,1.42196,1.42197,518300001.0
2005-10-06 10:10:00,1.42192,1.42201,1.42178,1.42179,360500001.0
2005-10-06 10:11:00,1.42159,1.42175,1.42144,1.42175,373500000.0
2005-10-06 10:12:00,1.42172,1.42172,1.42129,1.42136,464300001.0
2005-10-06 10:13:00,1.42132,1.42144,1.42119,1.42131,444500000.0
2005-10-06 10:14:00,1.42131,1.42133,1.42101,1.42126,587600002.0
2005-10-06 10:15:00,1.42126,1.4213,1.42098,1.42098,425800000.0
2005-10-06 10:16:00,1.42104,1.42129,1.42089,1.42129,434500002.0
2005-10-06 10:17:00,1.42133,1.42136,1.42087,1.42104,309800000.0
2005-10-06 10:18:00,1.4211,1.42129,1.42109,1.42117,449200003.0
2005-10-06 10:19:00,1.42141,1.42157,1.42126,1.42141,331500000.0
2005-10-06 10:20:00,1.4213,1.42138,1.42115,1.42122,542000003.0
2005-10-06 10:21:00,1.42119,1.42131,1.42104,1.42121,387000001.0
2005-10-06 10:22:00,1.42118,1.42125,1.42097,1.42098,372700000.0
2005-10-06 10:23:00,1.42068,1.42086,1.42057,1.42062,476100000.0
2005-10-06 10:24:00,1.42069,1.42094,1.42052,1.42092,483500003.0
2005-10-06 10:25:00,1.42123,1.42123,1.42079,1.42092,396300000.0
2005-10-06 10:26:00,1.42103,1.42129,1.42097,1.42111,572700002.0
2005-10-06 10:27:00,1.42141,1.42188,1.42126,1.42164,497100000.0
2005-10-06 10:28:00,1.42165,1.42184,1.42164,1.42166,672600004.0
2005-10-06 10:29:00,1.42157,1.42161,1.42126,1.42126,524100001.0
2005-10-06 10:30:00,1.4214,1.42162,1.42099,1.42162,663200002.0
2005-10-06 10:31:00,1.42153,1.42177,1.42133,1.42139,518300001.0
2005-10-06 10:32:00,1.42133,1.42158,1.4212,1.4212,527100000.0
2005-10-06 10:33:00,1.42128,1.42167,1.42116,1.42156,529100004.0
2005-10-06 10:34:00,1.42156,1.42171,1.42118,1.42129,420300001.0
2005-10-06 10:35:00,1.42111,1.42132,1.42083,1.42083,524100002.0
2005-10-06 10:36:00,1.4208,1.42093,1.4205,1.42077,536500002.0
2005-10-06 10:37:00,1.4207,1.4207,1.42031,1.42035,518700000.0
2005-10-06 10:38:00,1.42032,1.42048,1.4202,1.4202,413400001.0
2005-10-06 10:39:00,1.42035,1.42043,1.42019,1.42031,461300001.0
2005-10-06 10:40:00,1.42027,1.42054,1.4202,1.42054,351200003.0
2005-10-06 10:41:00,1.42059,1.42062,1.4203,1.42049,669900001.0
2005-10-06 10:42:00,1.42046,1.42046,1.4201,1.42019,409000001.0
2005-10-06 10:43:00,1.42014,1.42014,1.41972,1.41984,446600000.0
2005-10-06 10:44:00,1.42004,1.42044,1.41996,1.42028,543200001.0
2005-10-06 10:45:00,1.42029,1.42029,1.41996,1.42009,507100001.0
2005-10-06 10:46:00,1.42009,1.42033,1.42002,1.42033,318700000.0
2005-10-06 10:47:00,1.42025,1.42025,1.41945,1.41956,385400000.0
2005-10-06 10:48:00,1.41949,1.41995,1.41949,1.41981,520900000.0
2005-10-06 10:49:00,1.42006,1.42049,1.42006,1.42027,348700000.0
2005-10-06 10:50:00,1.4202,1.4204,1.41991,1.42011,473800000.0
2005-10-06 10:51:00,1.41995,1.42033,1.41989,1.42025,445900000.0
2005-10-06 10:52:00,1.42022,1.42045,1.42016,1.42025,334100000.0
2005-10-06 10:53:00,1.41992,1.42013,1.41983,1.41995,427400003.0
2005-10-06 10:54:00,1.42002,1.42021,1.41991,1.42021,468900003.0
2005-10-06 10:55:00,1.42011,1.42027,1.41988,1.41993,447800002.0
2005-10-06 10:56:00,1.41975,1.42018,1.41961,1.41963,512600002.0
2005-10-06 10:57:00,1.4196,1.41981,1.41951,1.41971,385300001.0
2005-10-06 10:58:00,1.41976,1.42004,1.41962,1.41976,424000002.0
2005-10-06 10:59:00,1.41959,1.41997,1.41918,1.41923,826600000.0
2005-10-06 11:00:00,1.41946,1.41999,1.41946,1.41969,506300001.0
2005-10-06 11:01:00,1.41966,1.41991,1.41951,1.41965,530000002.0
2005-10-06 11:02:00,1.41951,1.41953,1.41917,1.41931,496700001.0
2005-10-06 11:03:00,1.41935,1.41959,1.41932,1.41951,241900000.0
2005-10-06 11:04:00,1.41953,1.4198,1.41938,1.41956,586700000.0
2005-10-06 11:05:00,1.41956,1.41963,1.41929,1.41956,463900000.0
2005-10-06 11:06:00,1.42,1.42041,1.4199,1.42027,614100001.0
2005-10-06 11:07:00,1.42031,1.42077,1.42013,1.42077,262500000.0
2005-10-06 11:08:00,1.42089,1.42092,1.42068,1.42092,315100000.0
2005-10-06 11:09:00,1.42111,1.42165,1.42111,1.42129,418600000.0
2005-10-06 11:10:00,1.42129,1.42143,1.42103,1.42118,480300002.0
2005-10-06 11:11:00,1.42114,1.4213,1.42089,1.42101,528400000.0
2005-10-06 11:12:00,1.42088,1.42123,1.42084,1.42092,679000005.0
2005-10-06 11:13:00,1.42078,1.42078,1.42049,1.42061,362100000.0
2005-10-06 11:14:00,1.42045,1.4205,1.42023,1.42033,500700001.0
2005-10-06 11:15:00,1.42038,1.42055,1.42026,1.42028,532900000.0
2005-10-06 11:16:00,1.42033,1.42063,1.4203,1.42055,426000000.0
2005-10-06 11:17:00,1.42047,1.4207,1.42033,1.42052,414600000.0
2005-10-06 11:18:00,1.42055,1.42066,1.42035,1.42048,402300001.0
2005-10-06 11:19:00,1.42048,1.42066,1.42043,1.42056,400400000.0
2005-10-06 11:20:00,1.42041,1.42051,1.42006,1.42009,599300003.0
2005-10-06 11:21:00,1.4201,1.42018,1.41982,1.4201,559800002.0
2005-10-06 11:22:00,1.41993,1.42019,1.41987,1.42009,551100001.0
2005-10-06 11:23:00,1.41984,1.42002,1.41961,1.41993,517100002.0
2005-10-06 11:24:00,1.42004,1.42031,1.41996,1.42027,443000000.0
2005-10-06 11:25:00,1.42036,1.42036,1.42021,1.42036,402900000.0
2005-10-06 11:26:00,1.42044,1.42061,1.42036,1.42042,531100002.0
2005-10-06 11:27:00,1.42043,1.42066,1.42027,1.42035,579600000.0
2005-10-06 11:28:00,1.42062,1.42076,1.42048,1.42069,397300002.0
2005-10-06 11:29:00,1.42073,1.42109,1.42072,1.42104,510700003.0
2005-10-06 11:30:00,1.42119,1.42148,1.42118,1.42142,492400000.0
2005-10-06 11:31:00,1.42138,1.42171,1.42137,1.42163,576000002.0
2005-10-06 11:32:00,1.42177,1.42204,1.42169,1.42198,461700001.0
2005-10-06 11:33:00,1.42208,1.42247,1.42196,1.42236,461400000.0
2005-10-06 11:34:00,1.42234,1.42237,1.42194,1.42194,599700000.0
2005-10-06 11:35:00,1.42223,1.42239,1.42199,1.42206,558000003.0
2005-10-06 11:36:00,1.42181,1.42202,1.42173,1.42173,464500000.0
2005-10-06 11:37:00,1.42158,1.42163,1.42137,1.4214,507500000.0
2005-10-06 11:38:00,1.42132,1.42132,1.4211,1.42116,643600001.0
2005-10-06 11:39:00,1.42127,1.42137,1.42101,1.42113,740600002.0
2005-10-06 11:40:00,1.42124,1.4217,1.42111,1.4217,717100001.0
2005-10-06 11:41:00,1.42169,1.42185,1.42143,1.42157,747800003.0
2005-10-06 11:42:00,1.42149,1.42155,1.42122,1.42137,569300001.0
2005-10-06 11:43:00,1.42122,1.42134,1.42101,1.42102,511100000.0
2005-10-06 11:44:00,1.42113,1.4213,1.42097,1.42103,623500001.0
2005-10-06 11:45:00,1.42122,1.42126,1.42098,1.4212,560100002.0
2005-10-06 11:46:00,1.42122,1.42141,1.42115,1.42141,489800002.0
2005-10-06 11:47:00,1.42134,1.42147,1.42102,1.42108,448100000.0
2005-10-06 11:48:00,1.42121,1.42165,1.42114,1.42129,506900001.0
2005-10-06 11:49:00,1.42133,1.42143,1.42114,1.42117,391500001.0
2005-10-06 11:50:00,1.42117,1.4213,1.42101,1.42109,382300003.0
2005-10-06 11:51:00,1.42094,1.42122,1.42094,1.4212,163600000.0
2005-10-06 11:52:00,1.42145,1.42155,1.42128,1.42129,224800001.0
2005-10-06 11:53:00,1.4212,1.42139,1.42113,1.4213,200800000.0
2005-10-06 11:54:00,1.42131,1.42134,1.42107,1.42111,325600000.0
2005-10-06 11:55:00,1.42123,1.42143,1.42122,1.42135,538400001.0
2005-10-06 11:56:00,1.4214,1.42154,1.42112,1.42128,453400001.0
2005-10-06 11:57:00,1.42128,1.42144,1.42096,1.4213,522800002.0
2005-10-06 11:58:00,1.42129,1.42129,1.4208,1.4208,441300001.0
2005-10-06 11:59:00,1.42072,1.421,1.42067,1.42079,441000000.0
2005-10-06 12:00:00,1.42089,1.42102,1.4206,1.42093,568600004.0
2005-10-06 12:01:00,1.42098,1.42117,1.42093,1.42105,471400001.0
2005-10-06 12:02:00,1.42103,1.4212,1.42085,1.42085,368400001.0
2005-10-06 12:03:00,1.42097,1.42097,1.42076,1.42085,360200001.0
2005-10-06 12:04:00,1.42076,1.42107,1.42076,1.42107,368400000.0
2005-10-06 12:05:00,1.42133,1.42148,1.42125,1.42125,369000000.0
2005-10-06 12:06:00,1.42115,1.42145,1.42113,1.42126,405700000.0
2005-10-06 12:07:00,1.42131,1.42147,1.42091,1.42129,366000000.0
2005-10-06 12:08:00,1.42127,1.4214,1.42107,1.42131,541500002.0
2005-10-06 12:09:00,1.42146,1.42146,1.42107,1.4214,418600001.0
2005-10-06 12:10:00,1.42132,1.42132,1.42036,1.42036,360800001.0
2005-10-06 12:11:00,1.42023,1.42042,1.42014,1.42042,233900000.0
2005-10-06 12:12:00,1.4203,1.42035,1.41994,1.42018,201700000.0
2005-10-06 12:13:00,1.42019,1.42067,1.42003,1.42067,563200000.0
2005-10-06 12:14:00,1.42068,1.42076,1.42034,1.42059,622800002.0
2005-10-06 12:15:00,1.4204,1.42058,1.42031,1.42031,314100000.0
2005-10-06 12:16:00,1.42002,1.42061,1.42002,1.4206,392500000.0
2005-10-06 12:17:00,1.42059,1.42067,1.42029,1.42029,234400001.0
2005-10-06 12:18:00,1.42007,1.42007,1.41947,1.42003,275600000.0
2005-10-06 12:19:00,1.42016,1.42065,1.42016,1.42033,463300001.0
2005-10-06 12:20:00,1.42029,1.42029,1.41989,1.41991,477700001.0
2005-10-06 12:21:00,1.41988,1.42007,1.41982,1.41997,393500000.0
2005-10-06 12:22:00,1.42002,1.42032,1.41994,1.42014,320600001.0
2005-10-06 12:23:00,1.4201,1.42028,1.42006,1.42014,387200001.0
2005-10-06 12:24:00,1.41996,1.4203,1.41985,1.41985,598400000.0
2005-10-06 12:25:00,1.41994,1.4203,1.41988,1.42006,408200000.0
2005-10-06 12:26:00,1.42,1.42015,1.41991,1.41993,470500003.0
2005-10-06 12:27:00,1.42004,1.42039,1.42004,1.42021,490300000.0
2005-10-06 12:28:00,1.42019,1.42039,1.4201,1.42025,455200000.0
2005-10-06 12:29:00,1.42015,1.42032,1.42004,1.42014,788100001.0
2005-10-06 12:30:00,1.42011,1.42023,1.41993,1.41999,593900003.0
2005-10-06 12:31:00,1.41995,1.42009,1.41978,1.41986,619700000.0
2005-10-06 12:32:00,1.41998,1.42128,1.41998,1.42087,627900003.0
2005-10-06 12:33:00,1.42102,1.42112,1.42086,1.42099,52400000.0
2005-10-06 12:34:00,1.42082,1.42097,1.4201,1.42062,629300004.0
2005-10-06 12:35:00,1.42069,1.42075,1.42028,1.42035,616100002.0
2005-10-06 12:36:00,1.42034,1.42062,1.42033,1.42057,430600000.0
2005-10-06 12:37:00,1.42084,1.42099,1.42079,1.42091,460700000.0
2005-10-06 12:38:00,1.42094,1.42108,1.42081,1.42096,704800001.0
2005-10-06 12:39:00,1.42102,1.42114,1.42085,1.42103,414100000.0
2005-10-06 12:40:00,1.42109,1.42131,1.42098,1.42129,555600002.0
2005-10-06 12:41:00,1.42128,1.42148,1.42123,1.42123,272200000.0
2005-10-06 12:42:00,1.42118,1.42136,1.42104,1.42127,352400002.0
2005-10-06 12:43:00,1.42121,1.42138,1.42113,1.42116,424500001.0
2005-10-06 12:44:00,1.42121,1.42138,1.42106,1.42134,415400000.0
2005-10-06 12:45:00,1.42172,1.42177,1.42125,1.42176,486800001.0
2005-10-06 12:46:00,1.42184,1.42242,1.42176,1.42242,403800000.0
2005-10-06 12:47:00,1.42251,1.42296,1.42237,1.42296,386300000.0
2005-10-06 12:48:00,1.42305,1.42356,1.42305,1.42345,438900000.0
2005-10-06 12:49:00,1.42345,1.42345,1.42299,1.42299,510700001.0
2005-10-06 12:50:00,1.42295,1.42305,1.42275,1.42277,489800001.0
2005-10-06 12:51:00,1.42287,1.42352,1.42287,1.42335,468300000.0
2005-10-06 12:52:00,1.42351,1.42392,1.42342,1.4236,339700002.0
2005-10-06 12:53:00,1.42385,1.42385,1.42314,1.42335,264500000.0
2005-10-06 12:54:00,1.42322,1.42326,1.42299,1.42308,424100001.0
2005-10-06 12:55:00,1.42313,1.42336,1.42303,1.42323,420300001.0
2005-10-06 12:56:00,1.42325,1.4234,1.42307,1.42316,431200003.0
2005-10-06 12:57:00,1.42327,1.42345,1.42301,1.42331,535700001.0
2005-10-06 12:58:00,1.4234,1.42358,1.42334,1.42352,315500000.0
2005-10-06 12:59:00,1.42361,1.42391,1.42344,1.42351,625700001.0
2005-10-06 13:00:00,1.42338,1.4236,1.4233,1.42357,263100000.0
2005-10-06 13:01:00,1.4237,1.42409,1.4237,1.42386,365400001.0
2005-10-06 13:02:00,1.42417,1.42458,1.42417,1.42448,335100001.0
2005-10-06 13:03:00,1.42448,1.42448,1.42383,1.42402,438500002.0
2005-10-06 13:04:00,1.42406,1.42432,1.4238,1.42393,311900000.0
2005-10-06 13:05:00,1.42386,1.42386,1.42366,1.42367,122700000.0
2005-10-06 13:06:00,1.42377,1.42419,1.42377,1.42415,392100003.0
2005-10-06 13:07:00,1.42411,1.42434,1.42389,1.42395,278300000.0
2005-10-06 13:08:00,1.424,1.42414,1.42376,1.42408,195800004.0
2005-10-06 13:09:00,1.42406,1.42425,1.42389,1.42407,281200000.0
2005-10-06 13:10:00,1.42405,1.42405,1.42377,1.42386,164600000.0
2005-10-06 13:11:00,1.42389,1.42417,1.42378,1.42402,410800001.0
2005-10-06 13:12:00,1.42405,1.42412,1.4239,1.42403,359100002.0
2005-10-06 13:13:00,1.4241,1.42446,1.4241,1.42425,324100000.0
2005-10-06 13:14:00,1.42431,1.42458,1.42427,1.42428,349900000.0
2005-10-06 13:15:00,1.4243,1.42453,1.42419,1.42439,499500000.0
2005-10-06 13:16:00,1.42434,1.42434,1.42411,1.42411,118300000.0
2005-10-06 13:17:00,1.42415,1.42418,1.42399,1.42399,108000000.0
2005-10-06 13:18:00,1.42402,1.42435,1.42394,1.42424,273400000.0
2005-10-06 13:19:00,1.42398,1.42417,1.42376,1.42417,288600000.0
2005-10-06 13:20:00,1.42416,1.42442,1.42406,1.42434,188500000.0
2005-10-06 13:21:00,1.42435,1.42439,1.4243,1.4243,160200000.0
2005-10-06 13:22:00,1.42427,1.42434,1.4241,1.42423,252500001.0
2005-10-06 13:23:00,1.42416,1.42436,1.42415,1.4243,269800001.0
2005-10-06 13:24:00,1.42444,1.4246,1.42435,1.42456,237300000.0
2005-10-06 13:25:00,1.42454,1.42456,1.42435,1.42437,153400001.0
2005-10-06 13:26:00,1.42433,1.42447,1.42416,1.42444,246800000.0
2005-10-06 13:27:00,1.42443,1.42449,1.42419,1.4242,318000001.0
2005-10-06 13:28:00,1.4242,1.42438,1.42416,1.4243,500500000.0
2005-10-06 13:29:00,1.4243,1.42456,1.42418,1.42437,584200001.0
2005-10-06 13:30:00,1.42456,1.42456,1.42425,1.42436,693500002.0
2005-10-06 13:31:00,1.42431,1.42451,1.42411,1.42418,588500002.0
2005-10-06 13:32:00,1.42408,1.42427,1.42401,1.42403,202000000.0
2005-10-06 13:33:00,1.42392,1.4241,1.42386,1.42392,370200000.0
2005-10-06 13:34:00,1.42386,1.42391,1.42364,1.42372,333600002.0
2005-10-06 13:35:00,1.42374,1.42398,1.4235,1.42398,368300001.0
2005-10-06 13:36:00,1.4238,1.42384,1.42357,1.42377,443500001.0
2005-10-06 13:37:00,1.42373,1.4239,1.42361,1.42374,522000001.0
2005-10-06 13:38:00,1.42371,1.42382,1.42353,1.42353,358400000.0
2005-10-06 13:39:00,1.42355,1.42386,1.42355,1.42364,267600001.0
2005-10-06 13:40:00,1.42354,1.42392,1.42354,1.42381,375800000.0
2005-10-06 13:41:00,1.42406,1.42429,1.42387,1.42414,213500000.0
2005-10-06 13:42:00,1.42415,1.42426,1.42413,1.42414,182800000.0
2005-10-06 13:43:00,1.42432,1.42458,1.42432,1.42449,139400000.0
2005-10-06 13:44:00,1.42464,1.42486,1.42447,1.4248,256400000.0
2005-10-06 13:45:00,1.42484,1.42498,1.42451,1.42459,473100000.0
2005-10-06 13:46:00,1.42467,1.42508,1.42466,1.42508,413400002.0
2005-10-06 13:47:00,1.42515,1.42582,1.42515,1.42566,496600000.0
2005-10-06 13:48:00,1.42566,1.42569,1.42538,1.42562,217400001.0
2005-10-06 13:49:00,1.42572,1.4258,1.42555,1.42564,179700000.0
2005-10-06 13:50:00,1.42567,1.42576,1.42553,1.42555,303300001.0
2005-10-06 13:51:00,1.42552,1.42552,1.4252,1.42548,262100000.0
2005-10-06 13:52:00,1.42532,1.42557,1.42501,1.42543,402200001.0
2005-10-06 13:53:00,1.42522,1.42544,1.42513,1.42539,522200002.0
2005-10-06 13:54:00,1.42531,1.42563,1.42519,1.42553,382000002.0
2005-10-06 13:55:00,1.42556,1.42556,1.42528,1.4253,337200001.0
2005-10-06 13:56:00,1.42535,1.42573,1.42521,1.42558,398000001.0
2005-10-06 13:57:00,1.42547,1.42547,1.42513,1.42535,318500000.0
2005-10-06 13:58:00,1.42521,1.42527,1.4248,1.42511,239600000.0
2005-10-06 13:59:00,1.42493,1.42525,1.42481,1.42519,433500000.0
2005-10-06 14:00:00,1.42518,1.42518,1.42476,1.42486,328900001.0
2005-10-06 14:01:00,1.4245,1.42463,1.42439,1.42454,370600001.0
2005-10-06 14:02:00,1.42457,1.42457,1.42435,1.42448,326900000.0
2005-10-06 14:03:00,1.42417,1.42429,1.42381,1.42381,388500000.0
2005-10-06 14:04:00,1.42389,1.42424,1.42379,1.42421,433000000.0
2005-10-06 14:05:00,1.42408,1.42415,1.42376,1.42409,374800001.0
2005-10-06 14:06:00,1.42411,1.42415,1.42379,1.42404,329800001.0
2005-10-06 14:07:00,1.42417,1.42417,1.4238,1.42391,311300000.0
2005-10-06 14:08:00,1.42409,1.42434,1.42395,1.42424,418300003.0
2005-10-06 14:09:00,1.42435,1.42464,1.42434,1.42464,211600001.0
2005-10-06 14:10:00,1.42476,1.425,1.42458,1.42497,260500000.0
2005-10-06 14:11:00,1.42502,1.42504,1.42473,1.42501,133300000.0
2005-10-06 14:12:00,1.42502,1.42519,1.42486,1.42511,255900000.0
2005-10-06 14:13:00,1.42532,1.42548,1.42516,1.42535,159400000.0
2005-10-06 14:14:00,1.42532,1.42568,1.42532,1.42548,209800000.0
2005-10-06 14:15:00,1.42551,1.42551,1.4251,1.42519,417800000.0
2005-10-06 14:16:00,1.42512,1.42534,1.42507,1.42523,237900001.0
2005-10-06 14:17:00,1.42525,1.42533,1.42487,1.42499,593900003.0
2005-10-06 14:18:00,1.42515,1.42539,1.42492,1.42539,425700003.0
2005-10-06 14:19:00,1.42543,1.42571,1.4251,1.42539,409300000.0
2005-10-06 14:20:00,1.42542,1.42546,1.42527,1.42542,217900001.0
2005-10-06 14:21:00,1.42548,1.42567,1.42524,1.42552,400200001.0
2005-10-06 14:22:00,1.42576,1.42619,1.42574,1.42596,601200000.0
2005-10-06 14:23:00,1.42614,1.42619,1.42584,1.42593,180300000.0
2005-10-06 14:24:00,1.42591,1.4262,1.42581,1.42588,494200003.0
2005-10-06 14:25:00,1.42602,1.42648,1.42602,1.42608,572300000.0
2005-10-06 14:26:00,1.42621,1.42695,1.42621,1.42679,611400001.0
2005-10-06 14:27:00,1.42676,1.42701,1.42648,1.42649,378100001.0
2005-10-06 14:28:00,1.42628,1.42633,1.42585,1.42633,35900000.0
2005-10-06 14:29:00,1.42637,1.42683,1.42637,1.42666,34400000.0
2005-10-06 14:30:00,1.42632,1.42632,1.42548,1.42602,63800001.0
2005-10-06 14:31:00,1.42584,1.42625,1.42584,1.42605,49600000.0
2005-10-06 14:32:00,1.42631,1.42652,1.42592,1.42611,37300000.0
2005-10-06 14:33:00,1.42582,1.42582,1.42521,1.42521,31000000.0
2005-10-06 14:34:00,1.42515,1.42522,1.425,1.42514,23400000.0
2005-10-06 14:35:00,1.42536,1.42536,1.42509,1.42509,45500000.0
2005-10-06 14:36:00,1.42504,1.42504,1.42401,1.42401,44800000.0
2005-10-06 14:37:00,1.42451,1.42469,1.42446,1.42455,41100000.0
2005-10-06 14:38:00,1.42464,1.42475,1.42437,1.42475,52800001.0
2005-10-06 14:39:00,1.42476,1.42517,1.42467,1.42491,35600000.0
2005-10-06 14:40:00,1.4249,1.42502,1.42449,1.42451,51000000.0
2005-10-06 14:41:00,1.42451,1.42478,1.42428,1.42437,36200000.0
2005-10-06 14:42:00,1.42411,1.42411,1.42339,1.42339,51800001.0
2005-10-06 14:43:00,1.42392,1.42405,1.42379,1.42385,50000000.0
2005-10-06 14:44:00,1.42394,1.42424,1.4239,1.42413,48000000.0
2005-10-06 14:45:00,1.42402,1.42438,1.42381,1.42404,44400000.0
2005-10-06 14:46:00,1.42411,1.42419,1.42385,1.4241,34400000.0
2005-10-06 14:47:00,1.42426,1.42447,1.42425,1.42447,37100000.0
2005-10-06 14:48:00,1.42449,1.42459,1.42426,1.42459,31000000.0
2005-10-06 14:49:00,1.42455,1.42494,1.42455,1.42491,36700000.0
2005-10-06 14:50:00,1.4249,1.42516,1.42485,1.42514,33600000.0
2005-10-06 14:51:00,1.42517,1.42534,1.42499,1.42526,29400000.0
2005-10-06 14:52:00,1.4252,1.42603,1.4252,1.42603,24400000.0
2005-10-06 14:53:00,1.4258,1.4261,1.42538,1.42588,37600000.0
2005-10-06 14:54:00,1.42613,1.42615,1.42574,1.42575,33200000.0
2005-10-06 14:55:00,1.42581,1.42592,1.4253,1.4255,28800000.0
2005-10-06 14:56:00,1.42592,1.4262,1.42567,1.4262,31600000.0
2005-10-06 14:57:00,1.42625,1.42649,1.42602,1.42624,42100000.0
2005-10-06 14:58:00,1.42625,1.42657,1.42614,1.42614,61200000.0
2005-10-06 14:59:00,1.42592,1.42638,1.42592,1.4261,40900000.0
2005-10-06 15:00:00,1.42621,1.4263,1.42582,1.42582,42000000.0
2005-10-06 15:01:00,1.42612,1.42612,1.42573,1.42584,26600000.0
2005-10-06 15:02:00,1.42585,1.42607,1.42578,1.42607,33600000.0
2005-10-06 15:03:00,1.42605,1.42643,1.42597,1.4261,33200000.0
2005-10-06 15:04:00,1.42613,1.42655,1.42613,1.42655,44500000.0
2005-10-06 15:05:00,1.42665,1.42678,1.42646,1.42673,46000001.0
2005-10-06 15:06:00,1.42682,1.42712,1.4264,1.42701,51500000.0
2005-10-06 15:07:00,1.42722,1.42722,1.42679,1.42695,46800000.0
2005-10-06 15:08:00,1.42686,1.42713,1.42686,1.427,57600000.0
2005-10-06 15:09:00,1.42714,1.42784,1.42714,1.42771,43500000.0
2005-10-06 15:10:00,1.42738,1.42759,1.42723,1.42739,38600000.0
2005-10-06 15:11:00,1.42724,1.42769,1.42721,1.42769,37800000.0
2005-10-06 15:12:00,1.42774,1.42779,1.42742,1.42742,36200000.0
2005-10-06 15:13:00,1.42776,1.42792,1.4276,1.42792,27600000.0
2005-10-06 15:14:00,1.42774,1.42936,1.42774,1.42932,68200001.0
2005-10-06 15:15:00,1.4295,1.42953,1.4289,1.42923,55400000.0
2005-10-06 15:16:00,1.42939,1.43037,1.42939,1.43034,28200000.0
2005-10-06 15:17:00,1.43039,1.43045,1.43021,1.43045,53600000.0
2005-10-06 15:18:00,1.43044,1.43076,1.43029,1.43076,37400000.0
2005-10-06 15:19:00,1.43091,1.43096,1.4307,1.4307,31500000.0
2005-10-06 15:20:00,1.43068,1.43129,1.43068,1.43121,25300000.0
2005-10-06 15:21:00,1.4311,1.43188,1.43103,1.43188,27200000.0
2005-10-06 15:22:00,1.43152,1.43168,1.43131,1.43136,45000000.0
2005-10-06 15:23:00,1.43141,1.43179,1.43121,1.43179,27800000.0
2005-10-06 15:24:00,1.43178,1.43195,1.43153,1.43191,30200000.0
2005-10-06 15:25:00,1.43177,1.43262,1.43163,1.43227,36100000.0
2005-10-06 15:26:00,1.43227,1.43264,1.43194,1.43264,33200000.0
2005-10-06 15:27:00,1.43255,1.43286,1.43239,1.4326,28600000.0
2005-10-06 15:28:00,1.43244,1.43253,1.43232,1.43245,38200001.0
2005-10-06 15:29:00,1.43251,1.43301,1.43248,1.43262,47200000.0
2005-10-06 15:30:00,1.43247,1.43261,1.43207,1.43242,30000000.0
2005-10-06 15:31:00,1.43214,1.43221,1.43189,1.43189,29000000.0
2005-10-06 15:32:00,1.43174,1.43191,1.43158,1.43168,48100000.0
2005-10-06 15:33:00,1.43174,1.43187,1.4315,1.43187,44600000.0
2005-10-06 15:34:00,1.43182,1.43217,1.43181,1.43181,23200000.0
2005-10-06 15:35:00,1.43201,1.43252,1.43191,1.43236,34400000.0
2005-10-06 15:36:00,1.43281,1.43319,1.43274,1.43293,62300000.0
2005-10-06 15:37:00,1.43305,1.4331,1.43274,1.43283,47900000.0
2005-10-06 15:38:00,1.43273,1.433,1.43271,1.43282,39200000.0
2005-10-06 15:39:00,1.43281,1.4331,1.43276,1.4331,36200000.0
2005-10-06 15:40:00,1.4332,1.4332,1.4329,1.43302,31200000.0
2005-10-06 15:41:00,1.43344,1.43393,1.43315,1.43393,43800000.0
2005-10-06 15:42:00,1.43431,1.43469,1.43412,1.43441,42300000.0
2005-10-06 15:43:00,1.43469,1.43584,1.43469,1.43565,57800000.0
2005-10-06 15:44:00,1.4359,1.43634,1.43555,1.43628,23200000.0
2005-10-06 15:45:00,1.43651,1.43665,1.43605,1.43645,55400000.0
2005-10-06 15:46:00,1.4365,1.43658,1.43633,1.43646,49800000.0
2005-10-06 15:47:00,1.43661,1.43689,1.43639,1.43677,50200000.0
2005-10-06 15:48:00,1.43674,1.43674,1.43538,1.4355,29800000.0
2005-10-06 15:49:00,1.43546,1.43552,1.43505,1.4352,73400002.0
2005-10-06 15:50:00,1.43492,1.43513,1.43484,1.43513,35000000.0
2005-10-06 15:51:00,1.43514,1.43621,1.43514,1.43615,34200000.0
2005-10-06 15:52:00,1.4361,1.43682,1.43606,1.43682,36000000.0
2005-10-06 15:53:00,1.43705,1.43715,1.43629,1.43639,49000000.0
2005-10-06 15:54:00,1.43649,1.43649,1.43617,1.43617,29800000.0
2005-10-06 15:55:00,1.43631,1.43657,1.43589,1.43651,36700000.0
2005-10-06 15:56:00,1.43656,1.43702,1.43628,1.43685,41600000.0
2005-10-06 15:57:00,1.43665,1.43715,1.43665,1.43705,23400000.0
2005-10-06 15:58:00,1.4373,1.43737,1.43694,1.43705,32400000.0
2005-10-06 15:59:00,1.43719,1.43765,1.43714,1.43765,32800000.0
2005-10-06 16:00:00,1.43754,1.43776,1.43673,1.43738,49200000.0
2005-10-06 16:01:00,1.43702,1.43747,1.43687,1.43726,37000001.0
2005-10-06 16:02:00,1.43712,1.43839,1.4371,1.43839,31100000.0
2005-10-06 16:03:00,1.43842,1.43869,1.43819,1.43833,37200000.0
2005-10-06 16:04:00,1.43812,1.43812,1.43772,1.43793,60100000.0
2005-10-06 16:05:00,1.43792,1.4381,1.43785,1.43799,21200000.0
2005-10-06 16:06:00,1.43744,1.4376,1.4371,1.4371,40800000.0
2005-10-06 16:07:00,1.43696,1.43711,1.43675,1.43679,30200000.0
2005-10-06 16:08:00,1.43682,1.43682,1.43635,1.43657,32700000.0
2005-10-06 16:09:00,1.4362,1.43637,1.43523,1.43523,40500000.0
2005-10-06 16:10:00,1.43522,1.43533,1.43492,1.43529,32000000.0
2005-10-06 16:11:00,1.43475,1.43475,1.43401,1.43419,30400000.0
2005-10-06 16:12:00,1.43434,1.43451,1.43424,1.43436,44000000.0
2005-10-06 16:13:00,1.4344,1.43474,1.43434,1.43474,28200000.0
2005-10-06 16:14:00,1.43479,1.43499,1.43443,1.43468,51600001.0
2005-10-06 16:15:00,1.43428,1.43442,1.43376,1.43407,33200000.0
2005-10-06 16:16:00,1.43435,1.43458,1.43414,1.43439,45300000.0
2005-10-06 16:17:00,1.43433,1.4347,1.43432,1.43455,27200000.0
2005-10-06 16:18:00,1.43437,1.43454,1.43417,1.43454,37400000.0
2005-10-06 16:19:00,1.43483,1.43483,1.43451,1.43465,35400000.0
2005-10-06 16:20:00,1.43472,1.43511,1.43459,1.43511,35800000.0
2005-10-06 16:21:00,1.43531,1.43544,1.43489,1.43508,54200000.0
2005-10-06 16:22:00,1.43521,1.43576,1.43521,1.43563,47700000.0
2005-10-06 16:23:00,1.43578,1.43578,1.43549,1.43564,19400000.0
2005-10-06 16:24:00,1.43543,1.43543,1.43501,1.43515,29600000.0
2005-10-06 16:25:00,1.43536,1.43536,1.43456,1.43478,42400000.0
2005-10-06 16:26:00,1.43482,1.43491,1.43462,1.43475,56200000.0
2005-10-06 16:27:00,1.43484,1.43507,1.43462,1.43462,31000000.0
2005-10-06 16:28:00,1.43474,1.43482,1.43457,1.43469,56700000.0
2005-10-06 16:29:00,1.43477,1.43477,1.43414,1.43423,31800000.0
2005-10-06 16:30:00,1.43414,1.43437,1.43403,1.43425,51800000.0
2005-10-06 16:31:00,1.43384,1.43395,1.43322,1.43322,32800000.0
2005-10-06 16:32:00,1.43335,1.43335,1.43221,1.43252,31600000.0
2005-10-06 16:33:00,1.4326,1.43338,1.4326,1.43338,37400000.0
2005-10-06 16:34:00,1.43355,1.43379,1.4333,1.43343,59400000.0
2005-10-06 16:35:00,1.43348,1.43348,1.43322,1.4334,40600000.0
2005-10-06 16:36:00,1.43325,1.43363,1.43323,1.43346,25400000.0
2005-10-06 16:37:00,1.43357,1.43381,1.43342,1.43381,47600000.0
2005-10-06 16:38:00,1.43367,1.43367,1.43277,1.43307,48400000.0
2005-10-06 16:39:00,1.43341,1.43341,1.43323,1.43337,31500000.0
2005-10-06 16:40:00,1.43332,1.43337,1.43327,1.43336,37400000.0
2005-10-06 16:41:00,1.43292,1.43385,1.43292,1.43377,42200000.0
2005-10-06 16:42:00,1.43405,1.4342,1.43381,1.43383,43300000.0
2005-10-06 16:43:00,1.43386,1.43396,1.43367,1.43386,73400000.0
2005-10-06 16:44:00,1.43392,1.43396,1.43375,1.43375,44600000.0
2005-10-06 16:45:00,1.43359,1.43392,1.43353,1.43387,91100000.0
2005-10-06 16:46:00,1.434,1.434,1.43337,1.43375,44600000.0
2005-10-06 16:47:00,1.43393,1.43405,1.43358,1.4336,59700000.0
2005-10-06 16:48:00,1.43385,1.43385,1.4333,1.43361,55800002.0
2005-10-06 16:49:00,1.43363,1.43375,1.43349,1.43371,45700000.0
2005-10-06 16:50:00,1.4337,1.43375,1.4333,1.43344,32200000.0
2005-10-06 16:51:00,1.43354,1.43354,1.43325,1.43344,67000002.0
2005-10-06 16:52:00,1.43346,1.43346,1.43313,1.43342,36400000.0
2005-10-06 16:53:00,1.43361,1.43374,1.43339,1.43374,56000000.0
2005-10-06 16:54:00,1.43376,1.43378,1.43349,1.43358,38500000.0
2005-10-06 16:55:00,1.43371,1.43371,1.43341,1.43359,26600000.0
2005-10-06 16:56:00,1.43351,1.4336,1.43338,1.43345,37400000.0
2005-10-06 16:57:00,1.43349,1.43385,1.43349,1.43381,30400000.0
2005-10-06 16:58:00,1.43386,1.43475,1.43386,1.43466,39800000.0
2005-10-06 16:59:00,1.43482,1.43574,1.43482,1.43574,23200000.0
2005-10-06 17:00:00,1.43519,1.43545,1.43506,1.43519,48800000.0
2005-10-06 17:01:00,1.43485,1.43515,1.43474,1.435,50800000.0
2005-10-06 17:02:00,1.43514,1.43528,1.43512,1.43518,35200000.0
2005-10-06 17:03:00,1.43516,1.43516,1.4347,1.43489,46000000.0
2005-10-06 17:04:00,1.43503,1.43508,1.43478,1.43488,28200000.0
2005-10-06 17:05:00,1.4347,1.43495,1.43449,1.43487,33200000.0
2005-10-06 17:06:00,1.43466,1.43466,1.43432,1.43459,39200000.0
2005-10-06 17:07:00,1.43457,1.43458,1.4343,1.4343,52300001.0
2005-10-06 17:08:00,1.43427,1.43475,1.43426,1.43475,47200000.0
2005-10-06 17:09:00,1.4347,1.4347,1.43425,1.43425,72800001.0
2005-10-06 17:10:00,1.43403,1.43429,1.43402,1.43429,42300000.0
2005-10-06 17:11:00,1.4344,1.43448,1.43433,1.43444,21400000.0
2005-10-06 17:12:00,1.43444,1.43485,1.43444,1.43485,25200000.0
2005-10-06 17:13:00,1.43451,1.43479,1.43451,1.43478,30400000.0
2005-10-06 17:14:00,1.43432,1.43468,1.43432,1.43446,44800000.0
2005-10-06 17:15:00,1.43452,1.43452,1.43401,1.43407,26200000.0
2005-10-06 17:16:00,1.43409,1.43423,1.43399,1.43399,26800000.0
2005-10-06 17:17:00,1.43412,1.4344,1.43379,1.43419,46600000.0
2005-10-06 17:18:00,1.43433,1.43433,1.43403,1.43423,37000000.0
2005-10-06 17:19:00,1.43386,1.43411,1.43373,1.434,23800000.0
2005-10-06 17:20:00,1.4341,1.43429,1.4338,1.43387,36300000.0
2005-10-06 17:21:00,1.43414,1.43418,1.43352,1.43396,54700000.0
2005-10-06 17:22:00,1.4337,1.43393,1.43357,1.43366,40800000.0
2005-10-06 17:23:00,1.43335,1.43393,1.43335,1.43393,42200001.0
2005-10-06 17:24:00,1.43391,1.4341,1.43384,1.43403,29800000.0
2005-10-06 17:25:00,1.43381,1.43406,1.43381,1.434,42200000.0
2005-10-06 17:26:00,1.4341,1.43425,1.43393,1.43393,46400000.0
2005-10-06 17:27:00,1.43403,1.43407,1.43364,1.43364,30300000.0
2005-10-06 17:28:00,1.43383,1.43392,1.43367,1.4338,41300000.0
2005-10-06 17:29:00,1.43396,1.43424,1.4337,1.43424,53300000.0
2005-10-06 17:30:00,1.43434,1.43438,1.43375,1.43418,105300000.0
2005-10-06 17:31:00,1.43416,1.43416,1.43376,1.43388,40600000.0
2005-10-06 17:32:00,1.4338,1.43426,1.4338,1.43413,23200000.0
2005-10-06 17:33:00,1.43408,1.43419,1.43389,1.43407,38600000.0
2005-10-06 17:34:00,1.43412,1.43423,1.43377,1.43414,28800000.0
2005-10-06 17:35:00,1.43418,1.4342,1.43396,1.4342,29000000.0
2005-10-06 17:36:00,1.43422,1.43441,1.43411,1.43419,40600000.0
2005-10-06 17:37:00,1.4342,1.43421,1.43343,1.43391,24600000.0
2005-10-06 17:38:00,1.43381,1.43424,1.43381,1.43395,49400000.0
2005-10-06 17:39:00,1.43431,1.43442,1.43428,1.43435,33600001.0
2005-10-06 17:40:00,1.43421,1.43441,1.43421,1.43436,29400000.0
2005-10-06 17:41:00,1.43436,1.43436,1.43398,1.434,70800000.0
2005-10-06 17:42:00,1.43413,1.43422,1.43383,1.43411,27900000.0
2005-10-06 17:43:00,1.43419,1.43451,1.43411,1.43451,35600000.0
2005-10-06 17:44:00,1.43445,1.43449,1.4343,1.43438,43300000.0
2005-10-06 17:45:00,1.43465,1.43494,1.43465,1.43494,35800000.0
2005-10-06 17:46:00,1.43502,1.43507,1.43451,1.43452,41200000.0
2005-10-06 17:47:00,1.43428,1.43446,1.43415,1.43415,31700000.0
2005-10-06 17:48:00,1.43411,1.43418,1.4337,1.43412,43600000.0
2005-10-06 17:49:00,1.43399,1.43399,1.43335,1.43384,34200000.0
2005-10-06 17:50:00,1.43399,1.43408,1.43372,1.43408,37200000.0
2005-10-06 17:51:00,1.43419,1.43442,1.43399,1.43399,23400000.0
2005-10-06 17:52:00,1.43408,1.43423,1.43403,1.43417,41200000.0
2005-10-06 17:53:00,1.43403,1.43416,1.43382,1.43389,29400000.0
2005-10-06 17:54:00,1.43381,1.43397,1.43338,1.43386,36200000.0
2005-10-06 17:55:00,1.43386,1.43395,1.43324,1.43395,53600001.0
2005-10-06 17:56:00,1.43369,1.4339,1.43369,1.43377,30400000.0
2005-10-06 17:57:00,1.43363,1.43391,1.43363,1.43387,55900001.0
2005-10-06 17:58:00,1.43388,1.43389,1.43355,1.43368,38600000.0
2005-10-06 17:59:00,1.43319,1.43355,1.43312,1.43312,41300000.0
2005-10-06 18:00:00,1.43324,1.43374,1.43324,1.43368,24000000.0
2005-10-06 18:01:00,1.43398,1.43444,1.4338,1.43419,56600001.0
2005-10-06 18:02:00,1.43429,1.43429,1.43404,1.43407,37400000.0
2005-10-06 18:03:00,1.43385,1.43396,1.43356,1.43356,49800001.0
2005-10-06 18:04:00,1.43386,1.43386,1.43356,1.43356,59000000.0
2005-10-06 18:05:00,1.43378,1.43382,1.43362,1.43366,30600000.0
2005-10-06 18:06:00,1.43346,1.43385,1.43346,1.43359,43800000.0
2005-10-06 18:07:00,1.43374,1.43377,1.43349,1.43377,36000000.0
2005-10-06 18:08:00,1.43367,1.43408,1.43367,1.43396,46800000.0
2005-10-06 18:09:00,1.43383,1.43412,1.43373,1.43395,34200000.0
2005-10-06 18:10:00,1.4339,1.4341,1.43372,1.43381,18200000.0
2005-10-06 18:11:00,1.43397,1.43417,1.43382,1.43417,55800000.0
2005-10-06 18:12:00,1.4342,1.43428,1.434,1.43428,30200000.0
2005-10-06 18:13:00,1.43451,1.43483,1.4343,1.43483,45500000.0
2005-10-06 18:14:00,1.43428,1.43484,1.43428,1.43454,30800000.0
2005-10-06 18:15:00,1.4343,1.4344,1.43411,1.43413,39800000.0
2005-10-06 18:16:00,1.4342,1.4342,1.43399,1.43399,36100000.0
2005-10-06 18:17:00,1.43421,1.43435,1.43418,1.43419,73900000.0
2005-10-06 18:18:00,1.43454,1.43478,1.4343,1.43474,38200000.0
2005-10-06 18:19:00,1.43495,1.43495,1.43472,1.43474,27200000.0
2005-10-06 18:20:00,1.43507,1.43523,1.43486,1.43486,36800001.0
2005-10-06 18:21:00,1.43486,1.43508,1.43471,1.43488,40800000.0
2005-10-06 18:22:00,1.435,1.43514,1.43493,1.43498,35300000.0
2005-10-06 18:23:00,1.435,1.43549,1.435,1.43549,35200000.0
2005-10-06 18:24:00,1.43557,1.43611,1.43557,1.43586,43200000.0
2005-10-06 18:25:00,1.4358,1.4358,1.43542,1.43542,43400000.0
2005-10-06 18:26:00,1.43518,1.43557,1.43518,1.43526,35400000.0
2005-10-06 18:27:00,1.43527,1.43544,1.43494,1.43534,59300000.0
2005-10-06 18:28:00,1.43518,1.43557,1.43515,1.43532,57000000.0
2005-10-06 18:29:00,1.43576,1.43593,1.43546,1.43575,40400000.0
2005-10-06 18:30:00,1.43604,1.43623,1.43588,1.43599,32800000.0
2005-10-06 18:31:00,1.4362,1.43637,1.43605,1.43626,23200000.0
2005-10-06 18:32:00,1.43646,1.43659,1.43626,1.43659,32600000.0
2005-10-06 18:33:00,1.43673,1.43673,1.43636,1.43637,48700000.0
2005-10-06 18:34:00,1.43647,1.4368,1.43647,1.43653,37400000.0
2005-10-06 18:35:00,1.43652,1.43673,1.43646,1.43658,44000001.0
2005-10-06 18:36:00,1.43644,1.43651,1.43619,1.43643,47700000.0
2005-10-06 18:37:00,1.43638,1.43709,1.43628,1.43709,43500000.0
2005-10-06 18:38:00,1.43689,1.43732,1.43665,1.43719,49700001.0
2005-10-06 18:39:00,1.43677,1.43723,1.43677,1.43723,18200000.0
2005-10-06 18:40:00,1.43701,1.43743,1.43693,1.43743,25600000.0
2005-10-06 18:41:00,1.43782,1.43837,1.43782,1.43824,38600001.0
2005-10-06 18:42:00,1.43813,1.43819,1.43778,1.43819,35000000.0
2005-10-06 18:43:00,1.43834,1.43879,1.43834,1.43877,38000000.0
2005-10-06 18:44:00,1.43884,1.43889,1.43855,1.43855,42400000.0
2005-10-06 18:45:00,1.43886,1.4389,1.43826,1.43826,64000002.0
2005-10-06 18:46:00,1.43843,1.43843,1.43811,1.43814,31200001.0
2005-10-06 18:47:00,1.43811,1.43811,1.43756,1.4376,25800000.0
2005-10-06 18:48:00,1.43755,1.43755,1.43726,1.43743,28400000.0
2005-10-06 18:49:00,1.43733,1.43733,1.43671,1.43693,51800001.0
2005-10-06 18:50:00,1.43708,1.4371,1.43682,1.43701,30200000.0
2005-10-06 18:51:00,1.43683,1.43719,1.43675,1.43675,45100000.0
2005-10-06 18:52:00,1.43656,1.43699,1.43656,1.43674,41400000.0
2005-10-06 18:53:00,1.43679,1.43689,1.4367,1.43679,40200000.0
2005-10-06 18:54:00,1.43694,1.43694,1.43628,1.43658,28200000.0
2005-10-06 18:55:00,1.43643,1.43667,1.43643,1.43663,23200000.0
2005-10-06 18:56:00,1.43627,1.43668,1.43582,1.43582,53600001.0
2005-10-06 18:57:00,1.43621,1.43639,1.43621,1.43635,35600000.0
2005-10-06 18:58:00,1.43633,1.43633,1.43591,1.43593,26000000.0
2005-10-06 18:59:00,1.43602,1.43631,1.43567,1.43631,28000000.0
2005-10-06 19:00:00,1.43645,1.43645,1.43595,1.43631,23900000.0
2005-10-06 19:01:00,1.43643,1.43645,1.43607,1.43617,38400000.0
2005-10-06 19:02:00,1.43612,1.4362,1.43593,1.4362,50400000.0
2005-10-06 19:03:00,1.43625,1.43645,1.43608,1.43638,53300000.0
2005-10-06 19:04:00,1.43625,1.43657,1.43613,1.43632,44600000.0
2005-10-06 19:05:00,1.43641,1.43664,1.43632,1.43655,18600000.0
2005-10-06 19:06:00,1.43635,1.43635,1.43606,1.43622,28400000.0
2005-10-06 19:07:00,1.43627,1.4366,1.43608,1.4366,49900000.0
2005-10-06 19:08:00,1.43652,1.43672,1.43652,1.43668,55800000.0
2005-10-06 19:09:00,1.43667,1.43667,1.43645,1.43651,40400000.0
2005-10-06 19:10:00,1.43662,1.43662,1.43613,1.43613,56400000.0
2005-10-06 19:11:00,1.43643,1.43662,1.43638,1.43653,30000000.0
2005-10-06 19:12:00,1.43633,1.43683,1.43633,1.43683,79700002.0
2005-10-06 19:13:00,1.43695,1.43702,1.43678,1.43691,59400000.0
2005-10-06 19:14:00,1.43668,1.43695,1.43661,1.43692,37400000.0
2005-10-06 19:15:00,1.43669,1.43669,1.43644,1.43667,28200000.0
2005-10-06 19:16:00,1.43645,1.43674,1.43645,1.43647,30400000.0
2005-10-06 19:17:00,1.43633,1.43647,1.43612,1.43633,43800001.0
2005-10-06 19:18:00,1.43646,1.43696,1.43643,1.43696,31800000.0
2005-10-06 19:19:00,1.43704,1.43704,1.43645,1.43683,30800000.0
2005-10-06 19:20:00,1.43683,1.43691,1.43653,1.43681,44300000.0
2005-10-06 19:21:00,1.43663,1.43693,1.43663,1.43676,39000000.0
2005-10-06 19:22:00,1.43663,1.43663,1.43601,1.43614,38400000.0
2005-10-06 19:23:00,1.43595,1.43618,1.43573,1.43607,52200000.0
2005-10-06 19:24:00,1.43644,1.43648,1.43617,1.43646,46800000.0
2005-10-06 19:25:00,1.43664,1.43676,1.4363,1.43676,52100001.0
2005-10-06 19:26:00,1.43677,1.43709,1.43672,1.43701,40000000.0
2005-10-06 19:27:00,1.437,1.43713,1.43676,1.43706,25400000.0
2005-10-06 19:28:00,1.43681,1.43689,1.43662,1.4367,27600000.0
2005-10-06 19:29:00,1.43655,1.43668,1.43625,1.43667,30400000.0
2005-10-06 19:30:00,1.4368,1.43687,1.43677,1.43677,42200000.0
2005-10-06 19:31:00,1.43697,1.43706,1.43689,1.43706,58600000.0
2005-10-06 19:32:00,1.43692,1.43723,1.4369,1.43715,41400000.0
2005-10-06 19:33:00,1.43708,1.43713,1.43677,1.43696,46100000.0
2005-10-06 19:34:00,1.43694,1.43696,1.43669,1.43693,36800000.0
2005-10-06 19:35:00,1.43707,1.43724,1.43683,1.43717,31500000.0
2005-10-06 19:36:00,1.43696,1.43703,1.43669,1.43687,27200000.0
2005-10-06 19:37:00,1.4369,1.43695,1.43654,1.43654,30200000.0
2005-10-06 19:38:00,1.43636,1.43671,1.43636,1.4365,25800000.0
2005-10-06 19:39:00,1.43669,1.43683,1.43648,1.43683,38100000.0
2005-10-06 19:40:00,1.43683,1.43712,1.43679,1.43684,34800000.0
2005-10-06 19:41:00,1.4367,1.43678,1.43653,1.43674,45600000.0
2005-10-06 19:42:00,1.43676,1.43698,1.43668,1.43698,52600000.0
2005-10-06 19:43:00,1.43686,1.43706,1.43656,1.43695,20600000.0
2005-10-06 19:44:00,1.43697,1.43732,1.43689,1.43732,32600000.0
2005-10-06 19:45:00,1.43751,1.43819,1.43751,1.43815,44300000.0
2005-10-06 19:46:00,1.43825,1.43856,1.43806,1.43806,41400000.0
2005-10-06 19:47:00,1.43824,1.43917,1.43824,1.43907,39700000.0
2005-10-06 19:48:00,1.4393,1.43942,1.43907,1.43932,22800000.0
2005-10-06 19:49:00,1.43939,1.43964,1.43936,1.43937,35600000.0
2005-10-06 19:50:00,1.4394,1.4394,1.43876,1.4389,52300000.0
2005-10-06 19:51:00,1.43872,1.43876,1.43848,1.43855,41400000.0
2005-10-06 19:52:00,1.43837,1.43854,1.43833,1.43836,39600001.0
2005-10-06 19:53:00,1.43846,1.43864,1.43839,1.43861,56400000.0
2005-10-06 19:54:00,1.43857,1.43869,1.43856,1.43859,23000000.0
2005-10-06 19:55:00,1.43872,1.43897,1.43872,1.43896,33400000.0
2005-10-06 19:56:00,1.43905,1.43922,1.43876,1.43889,33000000.0
2005-10-06 19:57:00,1.43886,1.43891,1.43859,1.4387,47300000.0
2005-10-06 19:58:00,1.43854,1.43856,1.43844,1.43844,52800001.0
2005-10-06 19:59:00,1.43867,1.43898,1.43863,1.43863,46000000.0
2005-10-06 20:00:00,1.43872,1.43922,1.43872,1.43879,30800000.0
2005-10-06 20:01:00,1.43908,1.43908,1.43862,1.43869,44300000.0
2005-10-06 20:02:00,1.43878,1.43887,1.43865,1.43881,37400000.0
2005-10-06 20:03:00,1.43882,1.43893,1.43851,1.43893,23800000.0
2005-10-06 20:04:00,1.43907,1.43924,1.43883,1.43898,54000000.0
2005-10-06 20:05:00,1.43916,1.4395,1.43916,1.43927,20800000.0
2005-10-06 20:06:00,1.43933,1.4394,1.4391,1.4394,21600000.0
2005-10-06 20:07:00,1.43936,1.43952,1.43908,1.43947,28800000.0
2005-10-06 20:08:00,1.43969,1.43994,1.43963,1.43982,51100000.0
2005-10-06 20:09:00,1.43965,1.43982,1.43965,1.43982,32600001.0
2005-10-06 20:10:00,1.43942,1.44,1.43942,1.43993,52800000.0
2005-10-06 20:11:00,1.43995,1.44003,1.43984,1.43993,41000000.0
2005-10-06 20:12:00,1.44001,1.44001,1.43944,1.4397,54200000.0
2005-10-06 20:13:00,1.43958,1.43958,1.43938,1.43953,41800001.0
2005-10-06 20:14:00,1.43947,1.43962,1.43897,1.43962,41900000.0
2005-10-06 20:15:00,1.43976,1.43999,1.43972,1.43997,34000000.0
2005-10-06 20:16:00,1.43987,1.43994,1.43968,1.43968,53300000.0
2005-10-06 20:17:00,1.43967,1.43979,1.43925,1.43972,43800000.0
2005-10-06 20:18:00,1.43974,1.43974,1.43957,1.43964,46900000.0
2005-10-06 20:19:00,1.43989,1.43993,1.43952,1.43977,48800000.0
2005-10-06 20:20:00,1.4397,1.4398,1.43942,1.4398,33000000.0
2005-10-06 20:21:00,1.43981,1.43996,1.43981,1.43987,41600000.0
2005-10-06 20:22:00,1.43988,1.43991,1.43968,1.43978,25600000.0
2005-10-06 20:23:00,1.43978,1.43994,1.43958,1.43982,47300000.0
2005-10-06 20:24:00,1.43992,1.43992,1.4393,1.4393,38800000.0
2005-10-06 20:25:00,1.43991,1.43991,1.43919,1.43919,42000000.0
2005-10-06 20:26:00,1.43923,1.43923,1.43829,1.43842,59000000.0
2005-10-06 20:27:00,1.43828,1.43845,1.43773,1.43817,53000001.0
2005-10-06 20:28:00,1.43803,1.43815,1.43788,1.43808,38800000.0
2005-10-06 20:29:00,1.43789,1.43789,1.43742,1.43786,28500000.0
2005-10-06 20:30:00,1.43812,1.43847,1.43788,1.43847,30400000.0
2005-10-06 20:31:00,1.43829,1.4384,1.43758,1.43758,48900000.0
2005-10-06 20:32:00,1.43728,1.43767,1.43702,1.43767,37400000.0
2005-10-06 20:33:00,1.43765,1.4379,1.43744,1.4379,28000000.0
2005-10-06 20:34:00,1.43778,1.43832,1.43778,1.4383,35800000.0
2005-10-06 20:35:00,1.43851,1.43886,1.43841,1.43886,48300000.0
2005-10-06 20:36:00,1.4389,1.43953,1.43879,1.43898,43600000.0
2005-10-06 20:37:00,1.43897,1.4391,1.43859,1.4391,48200000.0
2005-10-06 20:38:00,1.4394,1.4394,1.43911,1.43923,64100002.0
2005-10-06 20:39:00,1.4392,1.43957,1.43893,1.43893,57200001.0
2005-10-06 20:40:00,1.43894,1.43954,1.43894,1.43941,38600000.0
2005-10-06 20:41:00,1.43947,1.43961,1.4392,1.43961,76100001.0
2005-10-06 20:42:00,1.43953,1.43953,1.43905,1.43935,37200000.0
2005-10-06 20:43:00,1.43934,1.43945,1.43914,1.43914,41600000.0
2005-10-06 20:44:00,1.43934,1.43975,1.43919,1.43958,38200001.0
2005-10-06 20:45:00,1.43939,1.43957,1.43929,1.43929,26200000.0
2005-10-06 20:46:00,1.43927,1.43939,1.43913,1.43929,44200000.0
2005-10-06 20:47:00,1.43918,1.43936,1.43887,1.43922,45100000.0
2005-10-06 20:48:00,1.43904,1.43941,1.43902,1.43924,34400000.0
2005-10-06 20:49:00,1.43932,1.43953,1.43923,1.43924,36200000.0
2005-10-06 20:50:00,1.43927,1.43927,1.43914,1.43918,31200000.0
2005-10-06 20:51:00,1.43873,1.4392,1.43873,1.43885,28200000.0
2005-10-06 20:52:00,1.43889,1.4392,1.43889,1.4391,30100000.0
2005-10-06 20:53:00,1.43888,1.43903,1.43878,1.43878,36200000.0
2005-10-06 20:54:00,1.43852,1.43893,1.43852,1.43883,67300000.0
2005-10-06 20:55:00,1.43886,1.43892,1.43863,1.43889,44500000.0
2005-10-06 20:56:00,1.43858,1.43876,1.43842,1.43876,35200000.0
2005-10-06 20:57:00,1.43876,1.439,1.43863,1.43879,28200000.0
2005-10-06 20:58:00,1.43899,1.43917,1.43877,1.43897,41800000.0
2005-10-06 20:59:00,1.43887,1.43916,1.4388,1.43893,36000000.0
2005-10-06 21:00:00,1.43882,1.43907,1.43859,1.43896,23800000.0
2005-10-06 21:01:00,1.43912,1.4394,1.43878,1.43878,22800000.0
2005-10-06 21:02:00,1.43885,1.43899,1.4383,1.43873,59600000.0
2005-10-06 21:03:00,1.43859,1.43878,1.43841,1.43875,33900000.0
2005-10-06 21:04:00,1.43881,1.43881,1.43857,1.43869,28200000.0
2005-10-06 21:05:00,1.43835,1.43867,1.43835,1.43855,38400000.0
2005-10-06 21:06:00,1.43866,1.43866,1.43842,1.43863,33000000.0
2005-10-06 21:07:00,1.43867,1.43867,1.43853,1.43857,30800000.0
2005-10-06 21:08:00,1.43848,1.43865,1.43844,1.43864,28200000.0
2005-10-06 21:09:00,1.43866,1.43871,1.4384,1.4387,41400000.0
2005-10-06 21:10:00,1.43873,1.43878,1.43852,1.43859,79300000.0
2005-10-06 21:11:00,1.43865,1.43888,1.43846,1.43858,27000000.0
2005-10-06 21:12:00,1.43871,1.43899,1.43867,1.43891,53100001.0
2005-10-06 21:13:00,1.43888,1.43909,1.43883,1.43894,49200000.0
2005-10-06 21:14:00,1.43884,1.43921,1.43884,1.43893,35200000.0
2005-10-06 21:15:00,1.43881,1.43895,1.43877,1.43883,28000000.0
2005-10-06 21:16:00,1.43869,1.43918,1.43869,1.43903,40000000.0
2005-10-06 21:17:00,1.43896,1.43917,1.4388,1.4388,37300000.0
2005-10-06 21:18:00,1.43924,1.43924,1.43846,1.43892,26400000.0
2005-10-06 21:19:00,1.43912,1.43912,1.43876,1.43881,33900000.0
2005-10-06 21:20:00,1.43885,1.43902,1.43879,1.43885,45100000.0
2005-10-06 21:21:00,1.43888,1.4391,1.43882,1.4391,37800000.0
2005-10-06 21:22:00,1.43895,1.43945,1.43895,1.43907,42400000.0
2005-10-06 21:23:00,1.43886,1.43886,1.43839,1.43839,51600000.0
2005-10-06 21:24:00,1.43874,1.43897,1.43857,1.43859,52000000.0
2005-10-06 21:25:00,1.43852,1.43874,1.43827,1.43827,59600000.0
2005-10-06 21:26:00,1.43854,1.43879,1.43843,1.43861,30400000.0
2005-10-06 21:27:00,1.4387,1.43888,1.43863,1.4387,33000000.0
2005-10-06 21:28:00,1.43885,1.43901,1.43872,1.43872,30200000.0
2005-10-06 21:29:00,1.43869,1.43882,1.43854,1.43876,39800000.0
2005-10-06 21:30:00,1.43884,1.43905,1.4387,1.43898,37800000.0
2005-10-06 21:31:00,1.43904,1.43907,1.43892,1.43898,28000000.0
2005-10-06 21:32:00,1.43939,1.43964,1.43939,1.43954,45500000.0
2005-10-06 21:33:00,1.43963,1.43975,1.43947,1.43958,25600000.0
2005-10-06 21:34:00,1.43958,1.43963,1.43953,1.43961,30200000.0
2005-10-06 21:35:00,1.4396,1.4397,1.43934,1.4397,29400000.0
2005-10-06 21:36:00,1.43979,1.43996,1.43949,1.43991,28400000.0
2005-10-06 21:37:00,1.43983,1.43999,1.43963,1.43999,28000000.0
2005-10-06 21:38:00,1.43999,1.43999,1.43967,1.43974,36600000.0
2005-10-06 21:39:00,1.43954,1.43975,1.43954,1.43958,25600000.0
2005-10-06 21:40:00,1.43936,1.43959,1.43936,1.43942,37600000.0
2005-10-06 21:41:00,1.43934,1.43946,1.43923,1.43935,35000000.0
2005-10-06 21:42:00,1.43935,1.4394,1.439,1.439,26800000.0
2005-10-06 21:43:00,1.4392,1.43933,1.43913,1.43933,34800000.0
2005-10-06 21:44:00,1.43918,1.43938,1.43909,1.43923,29800000.0
2005-10-06 21:45:00,1.43928,1.4393,1.43907,1.43907,23200000.0
2005-10-06 21:46:00,1.43918,1.43926,1.43887,1.43902,53800000.0
2005-10-06 21:47:00,1.43911,1.4396,1.43911,1.4394,48000000.0
2005-10-06 21:48:00,1.43966,1.43977,1.43946,1.43949,54400000.0
2005-10-06 21:49:00,1.43951,1.43955,1.4394,1.43948,38600001.0
2005-10-06 21:50:00,1.43953,1.43954,1.43928,1.43931,36600000.0
2005-10-06 21:51:00,1.43921,1.43973,1.43921,1.43969,49200000.0
2005-10-06 21:52:00,1.43961,1.4397,1.43917,1.43931,42400000.0
2005-10-06 21:53:00,1.43923,1.43933,1.43912,1.43912,40200000.0
2005-10-06 21:54:00,1.43903,1.43943,1.439,1.43911,33800000.0
2005-10-06 21:55:00,1.43899,1.43908,1.4387,1.43875,29000000.0
2005-10-06 21:56:00,1.43864,1.43893,1.43864,1.43887,40200000.0
2005-10-06 21:57:00,1.4389,1.43908,1.43855,1.43889,33000000.0
2005-10-06 21:58:00,1.43888,1.4393,1.43888,1.43911,25000000.0
2005-10-06 21:59:00,1.43901,1.43916,1.43892,1.43896,39200000.0
2005-10-06 22:00:00,1.43908,1.43942,1.43908,1.43936,39800000.0
2005-10-06 22:01:00,1.43916,1.43938,1.43913,1.43918,37200000.0
2005-10-06 22:02:00,1.4391,1.4391,1.43874,1.43874,21400000.0
2005-10-06 22:03:00,1.43883,1.43885,1.43859,1.43885,33000000.0
2005-10-06 22:04:00,1.43875,1.43875,1.43844,1.4385,24600000.0
2005-10-06 22:05:00,1.43865,1.43872,1.4385,1.43872,30800000.0
2005-10-06 22:06:00,1.43871,1.43871,1.43815,1.43844,44400000.0
2005-10-06 22:07:00,1.43839,1.43864,1.43839,1.43849,18000000.0
2005-10-06 22:08:00,1.43817,1.43877,1.43817,1.43877,40300000.0
2005-10-06 22:09:00,1.43876,1.4389,1.43847,1.43876,38600001.0
2005-10-06 22:10:00,1.43888,1.4391,1.43877,1.4391,38800000.0
2005-10-06 22:11:00,1.43907,1.43907,1.43871,1.43871,32800000.0
2005-10-06 22:12:00,1.43875,1.43875,1.43854,1.43854,54700000.0
2005-10-06 22:13:00,1.43881,1.43898,1.4387,1.43873,37300000.0
2005-10-06 22:14:00,1.43854,1.43897,1.43854,1.43862,41600000.0
2005-10-06 22:15:00,1.43865,1.43879,1.43853,1.43864,61400001.0
2005-10-06 22:16:00,1.43862,1.43875,1.43847,1.43847,32400000.0
2005-10-06 22:17:00,1.43868,1.43868,1.43837,1.43856,27100000.0
2005-10-06 22:18:00,1.43868,1.43868,1.4385,1.43857,45800000.0
2005-10-06 22:19:00,1.43861,1.43879,1.43856,1.43859,32000000.0
2005-10-06 22:20:00,1.43863,1.43874,1.43848,1.43868,55100000.0
2005-10-06 22:21:00,1.43861,1.43861,1.43824,1.43851,33500000.0
2005-10-06 22:22:00,1.4387,1.43889,1.43855,1.43889,38600000.0
2005-10-06 22:23:00,1.43912,1.43918,1.43896,1.43896,31600000.0
2005-10-06 22:24:00,1.43911,1.4392,1.43894,1.43918,50800001.0
2005-10-06 22:25:00,1.43905,1.43932,1.43887,1.43932,25200000.0
2005-10-06 22:26:00,1.43945,1.43993,1.43945,1.43993,30800000.0
2005-10-06 22:27:00,1.43977,1.43977,1.43914,1.4392,37700000.0
2005-10-06 22:28:00,1.43917,1.4395,1.43911,1.43932,34400000.0
2005-10-06 22:29:00,1.43957,1.43964,1.43939,1.43949,36600000.0
2005-10-06 22:30:00,1.4395,1.4395,1.43938,1.43942,40800000.0
2005-10-06 22:31:00,1.43962,1.43978,1.43907,1.43959,25400000.0
2005-10-06 22:32:00,1.43947,1.4396,1.43937,1.4396,49300000.0
2005-10-06 22:33:00,1.43951,1.43964,1.43946,1.43963,47200000.0
2005-10-06 22:34:00,1.43934,1.43938,1.43902,1.43918,62800000.0
2005-10-06 22:35:00,1.43914,1.43926,1.43895,1.43899,48700000.0
2005-10-06 22:36:00,1.43902,1.43902,1.43835,1.43835,38000000.0
2005-10-06 22:37:00,1.43891,1.43899,1.43879,1.43894,51300000.0
2005-10-06 22:38:00,1.43888,1.43906,1.43887,1.43905,24400000.0
2005-10-06 22:39:00,1.43874,1.43874,1.43789,1.43789,39800000.0
2005-10-06 22:40:00,1.43813,1.43837,1.43756,1.43756,40600000.0
2005-10-06 22:41:00,1.43788,1.43812,1.43788,1.43795,37600000.0
2005-10-06 22:42:00,1.43811,1.43821,1.4379,1.43821,33400000.0
2005-10-06 22:43:00,1.43832,1.43843,1.43823,1.43835,47200000.0
2005-10-06 22:44:00,1.43816,1.43824,1.43783,1.43819,23200000.0
2005-10-06 22:45:00,1.43821,1.43821,1.4379,1.43812,36400000.0
2005-10-06 22:46:00,1.43812,1.4383,1.43806,1.43806,34000000.0
2005-10-06 22:47:00,1.43804,1.43806,1.4378,1.4378,29000000.0
2005-10-06 22:48:00,1.43764,1.43797,1.43764,1.43789,56100000.0
2005-10-06 22:49:00,1.43781,1.43794,1.43747,1.43768,30600000.0
2005-10-06 22:50:00,1.43778,1.43797,1.43776,1.43776,21000000.0
2005-10-06 22:51:00,1.43804,1.43835,1.43802,1.43835,30400000.0
2005-10-06 22:52:00,1.43846,1.43869,1.43828,1.43828,28900000.0
2005-10-06 22:53:00,1.4385,1.4387,1.4383,1.4387,40000000.0
2005-10-06 22:54:00,1.43872,1.43872,1.43796,1.43796,30600000.0
2005-10-06 22:55:00,1.43811,1.43822,1.43792,1.43792,31600000.0
2005-10-06 22:56:00,1.43808,1.43852,1.43798,1.43852,41700000.0
2005-10-06 22:57:00,1.43839,1.43839,1.43797,1.43797,39400000.0
2005-10-06 22:58:00,1.43811,1.43814,1.43799,1.43799,33000000.0
2005-10-06 22:59:00,1.4378,1.4381,1.4376,1.4376,32800000.0
2005-10-06 23:00:00,1.4378,1.4378,1.4378,1.4378,32800000.0
2005-10-06 23:01:00,1.4377,1.4378,1.4374,1.4376,32800000.0
2005-10-06 23:02:00,1.4374,1.4376,1.4371,1.4371,32800000.0
2005-10-06 23:03:00,1.4373,1.4373,1.437,1.4373,32800000.0
2005-10-06 23:05:00,1.4371,1.4371,1.437,1.437,32800000.0
2005-10-06 23:06:00,1.4371,1.4374,1.4371,1.4374,32800000.0
2005-10-06 23:07:00,1.4376,1.4376,1.4374,1.4374,32800000.0
2005-10-06 23:08:00,1.4376,1.4376,1.4373,1.4376,32800000.0
2005-10-06 23:09:00,1.4377,1.4377,1.4374,1.4374,32800000.0
2005-10-06 23:10:00,1.4376,1.4377,1.4374,1.4377,32800000.0
2005-10-06 23:11:00,1.4374,1.4374,1.4374,1.4374,32800000.0
2005-10-06 23:12:00,1.4373,1.4376,1.4373,1.4374,32800000.0
2005-10-06 23:13:00,1.4373,1.4378,1.4373,1.4377,32800000.0
2005-10-06 23:14:00,1.4376,1.4376,1.4374,1.4376,32800000.0
2005-10-06 23:15:00,1.4373,1.4376,1.4373,1.4374,32800000.0
2005-10-06 23:16:00,1.4376,1.4379,1.4376,1.4377,32800000.0
2005-10-06 23:17:00,1.4378,1.4379,1.4377,1.4378,32800000.0
2005-10-06 23:18:00,1.4377,1.4378,1.4376,1.4377,32800000.0
2005-10-06 23:19:00,1.4376,1.4377,1.4376,1.4377,32800000.0
2005-10-06 23:20:00,1.4376,1.4377,1.4376,1.4377,32800000.0
2005-10-06 23:21:00,1.4376,1.4377,1.4376,1.4377,32800000.0
2005-10-06 23:22:00,1.4378,1.4378,1.4376,1.4376,32800000.0
2005-10-06 23:23:00,1.4377,1.4381,1.4376,1.4379,32800000.0
2005-10-06 23:24:00,1.4378,1.4379,1.4378,1.4379,32800000.0
2005-10-06 23:25:00,1.4378,1.4378,1.4378,1.4378,32800000.0
2005-10-06 23:26:00,1.4379,1.4382,1.4378,1.4382,32800000.0
2005-10-06 23:28:00,1.4384,1.4384,1.4384,1.4384,32800000.0
2005-10-06 23:29:00,1.4385,1.4386,1.4384,1.4385,32800000.0
2005-10-06 23:30:00,1.43921,1.43944,1.43909,1.43914,32800000.0
2005-10-06 23:31:00,1.43906,1.43906,1.43865,1.43899,50500000.0
2005-10-06 23:32:00,1.43872,1.43885,1.4374,1.43748,26500000.0
2005-10-06 23:33:00,1.43703,1.43721,1.43703,1.4372,25600000.0
2005-10-06 23:34:00,1.43722,1.43722,1.43693,1.43696,54000001.0
2005-10-06 23:35:00,1.43725,1.43725,1.43696,1.43696,41000000.0
2005-10-06 23:36:00,1.43701,1.43713,1.43699,1.43703,40600000.0
2005-10-06 23:37:00,1.43665,1.43682,1.43656,1.43682,33000000.0
2005-10-06 23:38:00,1.43685,1.43694,1.43674,1.43688,39000000.0
2005-10-06 23:39:00,1.43668,1.43674,1.43662,1.43666,36300000.0
2005-10-06 23:40:00,1.43694,1.43694,1.43658,1.43658,53600000.0
2005-10-06 23:41:00,1.43692,1.43706,1.43656,1.43656,48400000.0
2005-10-06 23:42:00,1.43704,1.4371,1.43687,1.43697,32800000.0
2005-10-06 23:43:00,1.43697,1.437,1.43639,1.43679,36600000.0
2005-10-06 23:44:00,1.43688,1.43688,1.43662,1.43671,40400000.0
2005-10-06 23:45:00,1.43679,1.4369,1.43649,1.43669,40900000.0
2005-10-06 23:46:00,1.43679,1.43681,1.43654,1.43654,60400001.0
2005-10-06 23:47:00,1.43677,1.43677,1.43649,1.43661,62600002.0
2005-10-06 23:48:00,1.43645,1.43658,1.43621,1.43655,46700000.0
2005-10-06 23:50:00,1.43663,1.43687,1.43648,1.4367,33500000.0
2005-10-06 23:51:00,1.43693,1.43693,1.43665,1.4368,41200000.0
2005-10-06 23:52:00,1.43683,1.4369,1.43654,1.43682,43600000.0
2005-10-06 23:53:00,1.43697,1.43697,1.4366,1.43678,49500000.0
2005-10-06 23:54:00,1.43691,1.43715,1.4363,1.4363,44500000.0
2005-10-06 23:55:00,1.43664,1.43688,1.43664,1.43674,36700000.0
2005-10-06 23:56:00,1.43677,1.43685,1.43657,1.43669,40400000.0
2005-10-06 23:57:00,1.43676,1.43689,1.43676,1.43689,29200000.0
2005-10-06 23:59:00,1.43694,1.43694,1.43661,1.43669,41200000.0
2005-10-07 00:00:00,1.43689,1.43702,1.43672,1.43691,77400002.0
2005-10-07 00:01:00,1.43698,1.43698,1.43672,1.43696,50400001.0
2005-10-07 00:02:00,1.43697,1.43697,1.4364,1.43662,44700000.0
2005-10-07 00:03:00,1.43656,1.43666,1.43646,1.43661,29400000.0
2005-10-07 00:04:00,1.43643,1.43656,1.43643,1.43656,33000000.0
2005-10-07 00:05:00,1.43657,1.43657,1.43626,1.43626,33000000.0
2005-10-07 00:06:00,1.4364,1.43663,1.4364,1.43663,65000002.0
2005-10-07 00:07:00,1.43653,1.43661,1.43638,1.43648,33200000.0
2005-10-07 00:08:00,1.43655,1.4366,1.43637,1.43657,59800000.0
2005-10-07 00:09:00,1.43636,1.43648,1.43613,1.43634,48800000.0
2005-10-07 00:10:00,1.43655,1.43655,1.43634,1.43635,42600000.0
2005-10-07 00:11:00,1.43632,1.43632,1.43607,1.43621,24200000.0
2005-10-07 00:12:00,1.43628,1.43628,1.43594,1.43594,28400000.0
2005-10-07 00:13:00,1.43582,1.43625,1.43571,1.43625,31600000.0
2005-10-07 00:14:00,1.4362,1.43636,1.43609,1.43636,54200000.0
2005-10-07 00:15:00,1.4361,1.43625,1.43609,1.43609,34200000.0
2005-10-07 00:16:00,1.4362,1.43622,1.43598,1.43601,31400000.0
2005-10-07 00:17:00,1.43617,1.43651,1.43617,1.43651,30800000.0
2005-10-07 00:18:00,1.43667,1.43687,1.43662,1.43668,32600000.0
2005-10-07 00:19:00,1.43676,1.43687,1.4366,1.43683,38400000.0
2005-10-07 00:20:00,1.43682,1.43682,1.43645,1.43645,36400000.0
2005-10-07 00:21:00,1.43674,1.43678,1.43659,1.43668,34400000.0
2005-10-07 00:22:00,1.43654,1.4367,1.43649,1.43662,27800000.0
2005-10-07 00:23:00,1.43656,1.43657,1.43599,1.43639,32400000.0
2005-10-07 00:24:00,1.43648,1.43655,1.43632,1.43646,41800000.0
2005-10-07 00:25:00,1.43631,1.43647,1.43616,1.43629,51800000.0
2005-10-07 00:26:00,1.4363,1.4364,1.43618,1.4363,30400000.0
2005-10-07 00:27:00,1.4363,1.4363,1.43608,1.43609,46400000.0
2005-10-07 00:28:00,1.43603,1.43629,1.43603,1.43629,49300000.0
2005-10-07 00:29:00,1.43643,1.43654,1.43628,1.43639,60600001.0
2005-10-07 00:30:00,1.4362,1.43658,1.4362,1.43626,40900000.0
2005-10-07 00:31:00,1.43627,1.4364,1.43627,1.43628,27400000.0
2005-10-07 00:32:00,1.43624,1.43647,1.43619,1.43624,45000000.0
2005-10-07 00:33:00,1.43646,1.43646,1.43614,1.43633,33200000.0
2005-10-07 00:34:00,1.43618,1.43633,1.43605,1.43605,41800001.0
2005-10-07 00:35:00,1.43638,1.43638,1.43608,1.4363,35300000.0
2005-10-07 00:36:00,1.43628,1.43629,1.43614,1.43618,26200000.0
2005-10-07 00:37:00,1.43587,1.43587,1.43562,1.43562,20600000.0
2005-10-07 00:38:00,1.43571,1.43629,1.43571,1.43629,33600000.0
2005-10-07 00:39:00,1.43645,1.43659,1.43622,1.43633,38200000.0
2005-10-07 00:40:00,1.43641,1.43648,1.43623,1.43645,27600000.0
2005-10-07 00:41:00,1.4364,1.4364,1.43595,1.43625,39000000.0
2005-10-07 00:42:00,1.43623,1.43638,1.43611,1.43611,25000000.0
2005-10-07 00:43:00,1.43589,1.43614,1.43567,1.43606,34500000.0
2005-10-07 00:44:00,1.43603,1.43633,1.43596,1.43633,36000000.0
2005-10-07 00:45:00,1.4363,1.4363,1.43594,1.43594,47400000.0
2005-10-07 00:46:00,1.43601,1.43609,1.43589,1.43609,33800000.0
2005-10-07 00:47:00,1.43594,1.43598,1.43576,1.43583,39800000.0
2005-10-07 00:48:00,1.43554,1.43595,1.43554,1.43581,23400000.0
2005-10-07 00:49:00,1.43588,1.43596,1.43564,1.43587,43200000.0
2005-10-07 00:50:00,1.43587,1.43608,1.43573,1.43575,42400000.0
2005-10-07 00:51:00,1.43572,1.43594,1.43565,1.43594,40400000.0
2005-10-07 00:52:00,1.4358,1.436,1.43576,1.436,34700000.0
2005-10-07 00:54:00,1.43566,1.43604,1.43566,1.43604,63800002.0
2005-10-07 00:55:00,1.43605,1.43609,1.4357,1.43609,42400000.0
2005-10-07 00:57:00,1.43606,1.43609,1.43586,1.43586,28000000.0
2005-10-07 00:58:00,1.43606,1.43606,1.43579,1.43589,37400000.0
2005-10-07 00:59:00,1.43603,1.43603,1.43586,1.43598,37400000.0
2005-10-07 01:00:00,1.43592,1.43602,1.43577,1.43587,26800000.0
2005-10-07 01:01:00,1.4359,1.43593,1.43565,1.43565,30400000.0
2005-10-07 01:02:00,1.43587,1.43606,1.43561,1.43561,54100000.0
2005-10-07 01:03:00,1.43598,1.436,1.43571,1.43588,42700000.0
2005-10-07 01:04:00,1.43589,1.43622,1.43589,1.4361,30200000.0
2005-10-07 01:05:00,1.43607,1.4363,1.43592,1.436,36100000.0
2005-10-07 01:06:00,1.4361,1.4363,1.43601,1.4363,56300000.0
2005-10-07 01:07:00,1.43624,1.43631,1.43606,1.43618,33900000.0
2005-10-07 01:08:00,1.43617,1.43617,1.43571,1.43571,43500001.0
2005-10-07 01:09:00,1.43627,1.43627,1.43592,1.43604,25800000.0
2005-10-07 01:10:00,1.43591,1.43594,1.43556,1.43577,34000000.0
2005-10-07 01:11:00,1.4358,1.43597,1.4358,1.43597,26000000.0
2005-10-07 01:12:00,1.43586,1.43606,1.43555,1.43592,22200000.0
2005-10-07 01:13:00,1.43617,1.43617,1.43589,1.43616,49800000.0
2005-10-07 01:14:00,1.43596,1.43607,1.43577,1.43595,49400001.0
2005-10-07 01:15:00,1.43599,1.43604,1.43571,1.43599,31400000.0
2005-10-07 01:16:00,1.43587,1.43591,1.43566,1.43568,33400000.0
2005-10-07 01:17:00,1.43573,1.43575,1.43558,1.43569,38800000.0
2005-10-07 01:18:00,1.43573,1.43577,1.43539,1.43577,25200000.0
2005-10-07 01:19:00,1.43567,1.4358,1.4356,1.43568,22400000.0
2005-10-07 01:20:00,1.43578,1.43578,1.43522,1.43572,35400000.0
2005-10-07 01:21:00,1.43552,1.43592,1.43552,1.43589,43100000.0
2005-10-07 01:22:00,1.436,1.43613,1.4358,1.43585,35900000.0
2005-10-07 01:23:00,1.4358,1.43581,1.4355,1.4355,40900000.0
2005-10-07 01:24:00,1.43586,1.43597,1.43574,1.43588,40400000.0
2005-10-07 01:25:00,1.43579,1.43592,1.43552,1.43579,28800000.0
2005-10-07 01:26:00,1.43575,1.43611,1.43575,1.43595,22400000.0
2005-10-07 01:27:00,1.43593,1.43601,1.43578,1.43601,34700000.0
2005-10-07 01:28:00,1.43596,1.43632,1.43596,1.43625,40400000.0
2005-10-07 01:29:00,1.43624,1.43624,1.43601,1.43604,24600000.0
2005-10-07 01:30:00,1.43614,1.43614,1.43566,1.43601,43000000.0
2005-10-07 01:31:00,1.43594,1.43611,1.43588,1.43609,58800001.0
2005-10-07 01:32:00,1.43601,1.43616,1.43586,1.43598,23400000.0
2005-10-07 01:33:00,1.43616,1.43626,1.43606,1.43623,25400000.0
2005-10-07 01:34:00,1.43618,1.43623,1.43575,1.43613,29200000.0
2005-10-07 01:35:00,1.43605,1.43626,1.43586,1.43586,43400000.0
2005-10-07 01:37:00,1.4365,1.4365,1.4363,1.4365,36300000.0
2005-10-07 01:38:00,1.4363,1.4365,1.4362,1.4363,36300000.0
2005-10-07 01:39:00,1.4362,1.4362,1.4362,1.4362,36300000.0
2005-10-07 01:40:00,1.43609,1.43614,1.43601,1.43604,36300000.0
2005-10-07 01:41:00,1.43596,1.43621,1.43591,1.43603,52000000.0
2005-10-07 01:42:00,1.43611,1.43621,1.43591,1.43611,30100000.0
2005-10-07 01:43:00,1.43603,1.43603,1.43531,1.43577,24600000.0
2005-10-07 01:44:00,1.43597,1.43603,1.43568,1.43591,35200000.0
2005-10-07 01:45:00,1.43546,1.4356,1.43539,1.43556,39400000.0
2005-10-07 01:46:00,1.43567,1.43587,1.43549,1.43558,54600000.0
2005-10-07 01:47:00,1.43562,1.43573,1.4354,1.43544,28400000.0
2005-10-07 01:48:00,1.43564,1.43574,1.43529,1.43529,43600000.0
2005-10-07 01:49:00,1.4357,1.43592,1.43531,1.43577,23800000.0
2005-10-07 01:50:00,1.43567,1.4357,1.43521,1.4357,34000000.0
2005-10-07 01:51:00,1.43577,1.43584,1.43571,1.43571,29200000.0
2005-10-07 01:52:00,1.43589,1.43594,1.43569,1.43569,23000000.0
2005-10-07 01:53:00,1.43581,1.43581,1.43561,1.43563,70600000.0
2005-10-07 01:54:00,1.43566,1.4358,1.43565,1.43577,42200000.0
2005-10-07 01:55:00,1.43574,1.43577,1.43555,1.43555,33600000.0
2005-10-07 01:56:00,1.43569,1.43586,1.43559,1.43562,45500000.0
2005-10-07 01:57:00,1.43568,1.4359,1.43563,1.43569,36400000.0
2005-10-07 01:58:00,1.43541,1.43554,1.43503,1.43522,43300000.0
2005-10-07 01:59:00,1.43551,1.43556,1.43538,1.43549,43400000.0
2005-10-07 02:00:00,1.43539,1.43556,1.43523,1.43531,40400000.0
2005-10-07 02:01:00,1.43509,1.43509,1.43488,1.43495,63400000.0
2005-10-07 02:02:00,1.43493,1.43535,1.43491,1.43535,113100000.0
2005-10-07 02:03:00,1.43564,1.43587,1.43562,1.4357,85800000.0
2005-10-07 02:05:00,1.43562,1.43569,1.43555,1.43569,70300000.0
2005-10-07 02:06:00,1.43574,1.43582,1.43543,1.43575,85100000.0
2005-10-07 02:07:00,1.43591,1.43608,1.43563,1.43599,227000000.0
2005-10-07 02:08:00,1.43585,1.436,1.43585,1.436,64700000.0
2005-10-07 02:09:00,1.43589,1.43621,1.43572,1.43597,201400001.0
2005-10-07 02:10:00,1.43547,1.43583,1.43547,1.43547,108800000.0
2005-10-07 02:11:00,1.43535,1.43539,1.43524,1.43524,46800000.0
2005-10-07 02:12:00,1.43516,1.43519,1.43507,1.43516,54200000.0
2005-10-07 02:13:00,1.43518,1.4353,1.43518,1.4353,30200000.0
2005-10-07 02:14:00,1.43523,1.43536,1.43492,1.43536,176500000.0
2005-10-07 02:15:00,1.4355,1.43576,1.43543,1.43569,223200001.0
2005-10-07 02:16:00,1.43588,1.43633,1.43588,1.43633,59800000.0
2005-10-07 02:17:00,1.43616,1.43643,1.43588,1.4362,214000001.0
2005-10-07 02:18:00,1.4363,1.4363,1.43558,1.43594,53600000.0
2005-10-07 02:19:00,1.43611,1.4364,1.43603,1.43612,34700000.0
2005-10-07 02:20:00,1.43622,1.43647,1.43614,1.43642,42200000.0
2005-10-07 02:21:00,1.43615,1.43653,1.43615,1.43641,51400000.0
2005-10-07 02:22:00,1.43598,1.43598,1.43573,1.43582,20800000.0
2005-10-07 02:23:00,1.43595,1.43605,1.4358,1.4358,40400000.0
2005-10-07 02:24:00,1.43571,1.43597,1.43565,1.43597,34000000.0
2005-10-07 02:25:00,1.43608,1.43631,1.43603,1.43614,128700002.0
2005-10-07 02:26:00,1.43607,1.43653,1.43607,1.43639,90800000.0
2005-10-07 02:27:00,1.43634,1.43637,1.43619,1.43624,83200001.0
2005-10-07 02:28:00,1.43613,1.43613,1.43587,1.43587,31800000.0
2005-10-07 02:29:00,1.43613,1.43613,1.43579,1.43601,56400002.0
2005-10-07 02:30:00,1.43613,1.43613,1.43585,1.43599,33800000.0
2005-10-07 02:31:00,1.43603,1.43642,1.43602,1.43632,38800000.0
2005-10-07 02:32:00,1.43653,1.43681,1.43642,1.43675,32600000.0
2005-10-07 02:33:00,1.43646,1.43649,1.43629,1.43643,258700000.0
2005-10-07 02:34:00,1.43671,1.43671,1.43651,1.43662,44000001.0
2005-10-07 02:35:00,1.43669,1.43674,1.43632,1.43637,90000000.0
2005-10-07 02:36:00,1.43665,1.43701,1.43665,1.43701,31600000.0
2005-10-07 02:37:00,1.43658,1.43663,1.43639,1.43639,93900000.0
2005-10-07 02:38:00,1.43648,1.43651,1.43638,1.43645,39500000.0
2005-10-07 02:39:00,1.4365,1.4365,1.4362,1.43625,32800000.0
2005-10-07 02:40:00,1.43629,1.43641,1.43624,1.43629,51800001.0
2005-10-07 02:41:00,1.43639,1.43655,1.43639,1.43639,37800000.0
2005-10-07 02:42:00,1.43633,1.43633,1.43577,1.43577,28000000.0
2005-10-07 02:43:00,1.436,1.43609,1.436,1.43609,28200000.0
2005-10-07 02:44:00,1.43612,1.43612,1.43582,1.43604,39600000.0
2005-10-07 02:45:00,1.43547,1.43569,1.43539,1.43549,34800000.0
2005-10-07 02:46:00,1.43532,1.43551,1.43515,1.43515,181000001.0
2005-10-07 02:47:00,1.43558,1.43569,1.43509,1.43541,187500000.0
2005-10-07 02:48:00,1.43541,1.43541,1.43512,1.43533,99400001.0
2005-10-07 02:49:00,1.43524,1.43565,1.4351,1.4351,67400000.0
2005-10-07 02:50:00,1.43528,1.43553,1.43504,1.43553,118000000.0
2005-10-07 02:51:00,1.43519,1.43536,1.43496,1.4352,78800000.0
2005-10-07 02:52:00,1.43555,1.43555,1.43535,1.43543,30200000.0
2005-10-07 02:53:00,1.43544,1.43544,1.43495,1.43519,40500000.0
2005-10-07 02:54:00,1.4353,1.4355,1.43505,1.43505,42300000.0
2005-10-07 02:55:00,1.43521,1.43536,1.43505,1.43518,28200000.0
2005-10-07 02:56:00,1.43499,1.43499,1.43478,1.43478,83400001.0
2005-10-07 02:57:00,1.43469,1.43469,1.43453,1.43463,44600000.0
2005-10-07 02:58:00,1.43461,1.43471,1.43458,1.43458,65500000.0
2005-10-07 02:59:00,1.43461,1.4348,1.43461,1.4348,44200000.0
2005-10-07 03:00:00,1.43492,1.4351,1.43478,1.43481,116100000.0
2005-10-07 03:01:00,1.43492,1.43497,1.4347,1.43475,42400000.0
2005-10-07 03:02:00,1.43481,1.43487,1.43475,1.43482,52000000.0
2005-10-07 03:03:00,1.43484,1.43487,1.43479,1.43487,58400000.0
2005-10-07 03:04:00,1.43477,1.4351,1.43459,1.4347,39600000.0
2005-10-07 03:05:00,1.43475,1.43487,1.43472,1.43485,50500000.0
2005-10-07 03:06:00,1.43476,1.4349,1.4347,1.4349,93000002.0
2005-10-07 03:07:00,1.4349,1.43534,1.43479,1.43505,107600001.0
2005-10-07 03:08:00,1.43498,1.43504,1.43479,1.43493,58800000.0
2005-10-07 03:09:00,1.43512,1.43532,1.43484,1.43532,34300000.0
2005-10-07 03:10:00,1.43489,1.43532,1.43489,1.43532,30400000.0
2005-10-07 03:11:00,1.43495,1.435,1.43495,1.435,38900000.0
2005-10-07 03:12:00,1.43527,1.4355,1.43502,1.43528,35000000.0
2005-10-07 03:13:00,1.43488,1.43534,1.43484,1.43522,70600000.0
2005-10-07 03:14:00,1.43511,1.43534,1.43479,1.43534,42400000.0
2005-10-07 03:15:00,1.43527,1.43566,1.43527,1.43551,29400000.0
2005-10-07 03:16:00,1.43541,1.43559,1.43519,1.43553,38800000.0
2005-10-07 03:17:00,1.43548,1.43564,1.43509,1.43564,36500000.0
2005-10-07 03:18:00,1.43569,1.43569,1.43536,1.43567,44600000.0
2005-10-07 03:19:00,1.43564,1.43571,1.43548,1.4356,31800000.0
2005-10-07 03:20:00,1.43507,1.43555,1.43507,1.43554,33500000.0
2005-10-07 03:21:00,1.43522,1.43528,1.43522,1.43528,28000000.0
2005-10-07 03:22:00,1.43529,1.43532,1.4352,1.43524,42400000.0
2005-10-07 03:23:00,1.43529,1.43537,1.43524,1.43529,72100000.0
2005-10-07 03:24:00,1.4353,1.4353,1.43522,1.43528,57700000.0
2005-10-07 03:25:00,1.43551,1.43551,1.43493,1.43507,35400000.0
2005-10-07 03:26:00,1.43496,1.43507,1.4349,1.43495,128300000.0
2005-10-07 03:27:00,1.43487,1.4349,1.43459,1.43488,78200000.0
2005-10-07 03:28:00,1.43495,1.43503,1.43489,1.43491,42000000.0
2005-10-07 03:29:00,1.43495,1.435,1.43492,1.43497,37400000.0
2005-10-07 03:30:00,1.43499,1.43502,1.43482,1.43502,51400000.0
2005-10-07 03:31:00,1.43499,1.43529,1.43499,1.43529,38500000.0
2005-10-07 03:32:00,1.43525,1.43546,1.43511,1.43511,31500000.0
2005-10-07 03:33:00,1.43494,1.43506,1.43494,1.43502,41400000.0
2005-10-07 03:34:00,1.43505,1.43505,1.43461,1.43468,40800000.0
2005-10-07 03:35:00,1.43487,1.43497,1.43475,1.43484,101200000.0
2005-10-07 03:36:00,1.43502,1.43527,1.43474,1.43521,56200001.0
2005-10-07 03:37:00,1.43522,1.43556,1.43516,1.4355,31800000.0
2005-10-07 03:38:00,1.43545,1.43556,1.43516,1.43535,42300000.0
2005-10-07 03:39:00,1.43492,1.43498,1.43471,1.43491,69700000.0
2005-10-07 03:40:00,1.43497,1.43552,1.43495,1.43537,120300000.0
2005-10-07 03:41:00,1.43538,1.43549,1.43529,1.43529,71800000.0
2005-10-07 03:42:00,1.43534,1.43561,1.4353,1.43561,77200000.0
2005-10-07 03:43:00,1.4356,1.43575,1.4356,1.43575,32800000.0
2005-10-07 03:44:00,1.43561,1.43581,1.43557,1.4357,25600000.0
2005-10-07 03:45:00,1.43565,1.43575,1.43546,1.43575,58200000.0
2005-10-07 03:46:00,1.43537,1.43541,1.43524,1.43524,43800000.0
2005-10-07 03:47:00,1.43524,1.43551,1.43522,1.43524,30600000.0
2005-10-07 03:48:00,1.43562,1.43568,1.43536,1.4355,25700000.0
2005-10-07 03:49:00,1.43553,1.43553,1.43518,1.43518,35200000.0
2005-10-07 03:50:00,1.43541,1.43541,1.43502,1.43507,120200000.0
2005-10-07 03:51:00,1.43532,1.43549,1.43532,1.43547,37600000.0
2005-10-07 03:52:00,1.43557,1.43564,1.43549,1.43549,71000000.0
2005-10-07 03:53:00,1.43552,1.43567,1.43542,1.43557,40800000.0
2005-10-07 03:54:00,1.43567,1.43606,1.43562,1.43562,27200000.0
2005-10-07 03:55:00,1.43595,1.43613,1.43585,1.43604,28000000.0
2005-10-07 03:56:00,1.43585,1.43599,1.43582,1.43591,35300000.0
2005-10-07 03:57:00,1.43537,1.4355,1.43534,1.43542,156800000.0
2005-10-07 03:58:00,1.43541,1.4365,1.43541,1.43575,225400002.0
2005-10-07 03:59:00,1.43623,1.43652,1.43622,1.43637,112200000.0
2005-10-07 04:00:00,1.43623,1.43639,1.43618,1.43621,60300000.0
2005-10-07 04:01:00,1.43605,1.43629,1.43591,1.43626,112800000.0
2005-10-07 04:02:00,1.43627,1.43662,1.43611,1.43611,102900000.0
2005-10-07 04:03:00,1.43621,1.43629,1.43589,1.43629,122800001.0
2005-10-07 04:04:00,1.43616,1.4363,1.43606,1.43622,128800000.0
2005-10-07 04:05:00,1.43605,1.43674,1.43596,1.43654,162300000.0
2005-10-07 04:06:00,1.43624,1.43681,1.43624,1.43642,124700000.0
2005-10-07 04:07:00,1.4365,1.4366,1.43633,1.43635,175000000.0
2005-10-07 04:08:00,1.43668,1.43673,1.43652,1.43652,26800000.0
2005-10-07 04:10:00,1.4365,1.43658,1.43628,1.43648,100800000.0
2005-10-07 04:11:00,1.43665,1.4369,1.43651,1.4366,33400000.0
2005-10-07 04:12:00,1.43648,1.43663,1.43643,1.43662,86300000.0
2005-10-07 04:13:00,1.43658,1.43664,1.43623,1.43623,56900000.0
2005-10-07 04:14:00,1.43628,1.43636,1.43623,1.43636,98800000.0
2005-10-07 04:15:00,1.43627,1.43658,1.43624,1.43658,104200001.0
2005-10-07 04:16:00,1.43682,1.43696,1.43663,1.43666,63200000.0
2005-10-07 04:17:00,1.43671,1.43677,1.43664,1.43674,42400000.0
2005-10-07 04:18:00,1.43667,1.43681,1.43658,1.4366,114800000.0
2005-10-07 04:19:00,1.43646,1.4366,1.43645,1.4366,61000000.0
2005-10-07 04:20:00,1.43656,1.43672,1.43643,1.43646,150600000.0
2005-10-07 04:21:00,1.43647,1.43649,1.43638,1.43638,51100000.0
2005-10-07 04:22:00,1.4364,1.43677,1.43635,1.43677,28800000.0
2005-10-07 04:23:00,1.43631,1.43634,1.43625,1.43633,52000000.0
2005-10-07 04:24:00,1.43637,1.43642,1.43629,1.43638,160800001.0
2005-10-07 04:25:00,1.43633,1.43695,1.43627,1.4366,186300001.0
2005-10-07 04:26:00,1.43663,1.4367,1.43649,1.43649,106800000.0
2005-10-07 04:27:00,1.4365,1.43663,1.43634,1.4364,50600000.0
2005-10-07 04:28:00,1.43644,1.43649,1.43639,1.43639,63500000.0
2005-10-07 04:29:00,1.43627,1.43675,1.43627,1.43649,79000000.0
2005-10-07 04:30:00,1.43608,1.43645,1.43607,1.43635,89800000.0
2005-10-07 04:31:00,1.43593,1.43596,1.43563,1.43588,24600000.0
2005-10-07 04:32:00,1.43598,1.43598,1.43589,1.4359,34900000.0
2005-10-07 04:33:00,1.43573,1.43573,1.43527,1.43527,53900000.0
2005-10-07 04:34:00,1.43529,1.43551,1.43529,1.43551,51800000.0
2005-10-07 04:35:00,1.43545,1.43567,1.4353,1.4353,64500000.0
2005-10-07 04:36:00,1.43559,1.43643,1.43538,1.43643,188000001.0
2005-10-07 04:37:00,1.43636,1.43655,1.43568,1.43568,109800000.0
2005-10-07 04:38:00,1.43539,1.43539,1.43517,1.43517,37800000.0
2005-10-07 04:39:00,1.43505,1.43538,1.43505,1.43526,57600000.0
2005-10-07 04:40:00,1.43515,1.43541,1.43515,1.43534,45000000.0
2005-10-07 04:41:00,1.43505,1.43532,1.43505,1.43528,45800000.0
2005-10-07 04:42:00,1.43509,1.43519,1.4349,1.43497,66300000.0
2005-10-07 04:43:00,1.43488,1.43488,1.43478,1.43478,48800000.0
2005-10-07 04:44:00,1.43485,1.43542,1.43485,1.43541,30400000.0
2005-10-07 04:45:00,1.43536,1.43541,1.43501,1.43521,38900000.0
2005-10-07 04:46:00,1.435,1.43503,1.43492,1.43492,46600000.0
2005-10-07 04:47:00,1.43504,1.43547,1.43502,1.43547,90400000.0
2005-10-07 04:48:00,1.4352,1.43549,1.4352,1.43526,45000000.0
2005-10-07 04:49:00,1.43506,1.43512,1.43473,1.43476,65400000.0
2005-10-07 04:50:00,1.43518,1.43527,1.43507,1.43519,47000000.0
2005-10-07 04:51:00,1.43489,1.43489,1.43489,1.43489,31800000.0
2005-10-07 04:52:00,1.43477,1.4353,1.43475,1.43524,40000000.0
2005-10-07 04:53:00,1.43518,1.43537,1.43508,1.43521,38300000.0
2005-10-07 04:54:00,1.43499,1.43541,1.43499,1.43514,29600000.0
2005-10-07 04:55:00,1.43541,1.43593,1.43511,1.43593,36600000.0
2005-10-07 04:56:00,1.43568,1.4358,1.43543,1.43545,35400000.0
2005-10-07 04:57:00,1.43522,1.43564,1.43522,1.43527,40000000.0
2005-10-07 04:58:00,1.43536,1.4358,1.43532,1.43567,22800000.0
2005-10-07 04:59:00,1.43533,1.43553,1.43515,1.43515,104400000.0
2005-10-07 05:00:00,1.4355,1.4355,1.4353,1.43537,32600000.0
2005-10-07 05:01:00,1.43527,1.43549,1.43523,1.43549,30800000.0
2005-10-07 05:02:00,1.43545,1.43573,1.43535,1.43573,48900000.0
2005-10-07 05:03:00,1.43565,1.4358,1.43549,1.43566,146000000.0
2005-10-07 05:04:00,1.43583,1.43583,1.43574,1.43576,238700001.0
2005-10-07 05:05:00,1.43579,1.43591,1.43572,1.43581,162300001.0
2005-10-07 05:06:00,1.43587,1.43588,1.43569,1.4358,152800000.0
2005-10-07 05:07:00,1.43569,1.43623,1.43568,1.43578,280300000.0
2005-10-07 05:08:00,1.43597,1.436,1.43574,1.43577,338800001.0
2005-10-07 05:09:00,1.43575,1.43621,1.43569,1.4357,191100000.0
2005-10-07 05:10:00,1.43571,1.43579,1.43551,1.43569,193800000.0
2005-10-07 05:11:00,1.4355,1.4355,1.4355,1.4355,134400000.0
2005-10-07 05:12:00,1.43533,1.43538,1.43528,1.43528,134400000.0
2005-10-07 05:13:00,1.4356,1.4356,1.4356,1.4356,252300000.0
2005-10-07 05:14:00,1.43533,1.43538,1.43528,1.43531,252300000.0
2005-10-07 05:15:00,1.43541,1.43548,1.43529,1.4353,35600000.0
2005-10-07 05:16:00,1.43522,1.43529,1.43511,1.43524,176100000.0
2005-10-07 05:17:00,1.43554,1.43584,1.43553,1.43574,181700001.0
2005-10-07 05:18:00,1.4357,1.4357,1.43533,1.43543,226200000.0
2005-10-07 05:19:00,1.43518,1.43551,1.43516,1.43518,288900002.0
2005-10-07 05:21:00,1.43518,1.43554,1.43516,1.43526,350600001.0
2005-10-07 05:22:00,1.43522,1.43526,1.43508,1.43519,228000001.0
2005-10-07 05:23:00,1.43516,1.43527,1.43513,1.43517,152000000.0
2005-10-07 05:24:00,1.43509,1.43519,1.43505,1.43505,178400001.0
2005-10-07 05:25:00,1.43527,1.43567,1.43521,1.43525,235200000.0
2005-10-07 05:26:00,1.43521,1.43524,1.43516,1.43521,91200000.0
2005-10-07 05:27:00,1.43546,1.43591,1.43537,1.43548,190500000.0
2005-10-07 05:28:00,1.43539,1.43542,1.43509,1.4353,225200000.0
2005-10-07 05:29:00,1.43524,1.43534,1.43506,1.43514,273600000.0
2005-10-07 05:30:00,1.43514,1.43534,1.43504,1.43506,208500001.0
2005-10-07 05:31:00,1.43509,1.43539,1.43506,1.43514,81200000.0
2005-10-07 05:32:00,1.43529,1.43542,1.43524,1.43534,180900000.0
2005-10-07 05:33:00,1.43529,1.43529,1.43514,1.43519,153100000.0
2005-10-07 05:34:00,1.4351,1.43534,1.43493,1.43496,199800000.0
2005-10-07 05:35:00,1.43518,1.43539,1.43514,1.43539,28000000.0
2005-10-07 05:36:00,1.4352,1.43545,1.4352,1.4353,137200000.0
2005-10-07 05:37:00,1.43533,1.43543,1.43528,1.43533,255000002.0
2005-10-07 05:38:00,1.43538,1.43558,1.43536,1.43553,119700000.0
2005-10-07 05:39:00,1.43538,1.4355,1.43521,1.43541,161600001.0
2005-10-07 05:40:00,1.43525,1.43552,1.43517,1.43542,218400000.0
2005-10-07 05:41:00,1.4353,1.43544,1.4351,1.43519,135900000.0
2005-10-07 05:42:00,1.43526,1.4353,1.43508,1.43514,239800001.0
2005-10-07 05:43:00,1.43512,1.43524,1.43504,1.43504,90800000.0
2005-10-07 05:44:00,1.43494,1.43517,1.43484,1.43494,124000000.0
2005-10-07 05:45:00,1.435,1.43538,1.435,1.43528,131800000.0
2005-10-07 05:46:00,1.43534,1.43564,1.43534,1.43544,186700000.0
2005-10-07 05:47:00,1.43541,1.43555,1.43529,1.43535,252700000.0
2005-10-07 05:48:00,1.4353,1.43557,1.43521,1.43524,304600000.0
2005-10-07 05:49:00,1.43524,1.43532,1.43492,1.435,224700001.0
2005-10-07 05:50:00,1.43505,1.43557,1.43505,1.43512,257000000.0
2005-10-07 05:51:00,1.43526,1.43538,1.43521,1.43525,150400000.0
2005-10-07 05:52:00,1.43539,1.43557,1.43537,1.43552,163800000.0
2005-10-07 05:53:00,1.43554,1.43566,1.43538,1.43538,161200002.0
2005-10-07 05:54:00,1.43555,1.43585,1.43549,1.43564,180900000.0
2005-10-07 05:55:00,1.43556,1.4358,1.43547,1.4355,207900000.0
2005-10-07 05:56:00,1.43549,1.43562,1.4354,1.43542,134300000.0
2005-10-07 05:57:00,1.43536,1.43537,1.43521,1.43521,179500001.0
2005-10-07 05:58:00,1.43521,1.43521,1.435,1.43502,141200000.0
2005-10-07 05:59:00,1.43514,1.43514,1.43496,1.43499,76900000.0
2005-10-07 06:00:00,1.43495,1.435,1.43485,1.43497,244200001.0
2005-10-07 06:01:00,1.43511,1.43516,1.43496,1.43504,171900001.0
2005-10-07 06:02:00,1.4351,1.43529,1.43508,1.43514,268800000.0
2005-10-07 06:03:00,1.4352,1.4353,1.43507,1.43526,54800000.0
2005-10-07 06:04:00,1.43502,1.43504,1.43494,1.43502,141600001.0
2005-10-07 06:05:00,1.43491,1.43513,1.43491,1.43508,408900000.0
2005-10-07 06:06:00,1.43516,1.43536,1.43513,1.43524,111800000.0
2005-10-07 06:07:00,1.43524,1.43524,1.43493,1.43505,340600000.0
2005-10-07 06:08:00,1.43485,1.43507,1.43482,1.435,585400003.0
2005-10-07 06:09:00,1.43494,1.43529,1.43494,1.43494,409300002.0
2005-10-07 06:10:00,1.43516,1.43524,1.43504,1.43506,329800001.0
2005-10-07 06:11:00,1.43507,1.43514,1.43496,1.43506,417400001.0
2005-10-07 06:12:00,1.43503,1.43523,1.43495,1.43521,223900000.0
2005-10-07 06:13:00,1.43506,1.43517,1.43482,1.43482,374500000.0
2005-10-07 06:14:00,1.43511,1.43529,1.43496,1.43504,348100001.0
2005-10-07 06:15:00,1.43494,1.43504,1.43487,1.43504,173500001.0
2005-10-07 06:16:00,1.43519,1.43526,1.43508,1.43526,216300001.0
2005-10-07 06:17:00,1.43511,1.4353,1.43509,1.43518,171300000.0
2005-10-07 06:18:00,1.4352,1.43541,1.43518,1.4352,239000000.0
2005-10-07 06:19:00,1.43515,1.43527,1.43497,1.43497,159000000.0
2005-10-07 06:20:00,1.4348,1.43509,1.4348,1.43485,385200003.0
2005-10-07 06:21:00,1.43497,1.43505,1.43485,1.43497,237600000.0
2005-10-07 06:22:00,1.43496,1.43526,1.43491,1.43506,299700002.0
2005-10-07 06:23:00,1.43494,1.43515,1.43492,1.43499,315500000.0
2005-10-07 06:24:00,1.43505,1.43521,1.43499,1.43508,300400000.0
2005-10-07 06:25:00,1.43505,1.43517,1.43504,1.43517,225300000.0
2005-10-07 06:26:00,1.43515,1.43527,1.43507,1.43523,339600001.0
2005-10-07 06:27:00,1.43518,1.43525,1.4351,1.4352,319400001.0
2005-10-07 06:28:00,1.4352,1.43535,1.43508,1.4352,382200002.0
2005-10-07 06:29:00,1.4352,1.4353,1.4351,1.43513,110400001.0
2005-10-07 06:30:00,1.43508,1.43527,1.43502,1.43505,260500001.0
2005-10-07 06:31:00,1.43505,1.43512,1.43492,1.43504,127000000.0
2005-10-07 06:32:00,1.43506,1.43516,1.43505,1.43509,192900001.0
2005-10-07 06:33:00,1.43495,1.43508,1.43477,1.43495,277600001.0
2005-10-07 06:34:00,1.43489,1.43499,1.43479,1.43494,225100000.0
2005-10-07 06:35:00,1.43481,1.43512,1.43477,1.4349,170500000.0
2005-10-07 06:36:00,1.43489,1.43499,1.43489,1.43491,78600000.0
2005-10-07 06:37:00,1.43492,1.43505,1.43492,1.43503,223900000.0
2005-10-07 06:38:00,1.43525,1.4356,1.43525,1.43549,128900000.0
2005-10-07 06:39:00,1.4355,1.43559,1.43546,1.43559,36800000.0
2005-10-07 06:40:00,1.43556,1.43558,1.43535,1.43553,143600001.0
2005-10-07 06:41:00,1.43542,1.43559,1.43538,1.43547,191500000.0
2005-10-07 06:42:00,1.43549,1.43552,1.43529,1.43539,272800000.0
2005-10-07 06:43:00,1.43541,1.43547,1.43532,1.43546,146900000.0
2005-10-07 06:44:00,1.43547,1.43549,1.43534,1.43539,303100001.0
2005-10-07 06:46:00,1.43539,1.43539,1.43525,1.43526,301500000.0
2005-10-07 06:47:00,1.43516,1.43522,1.43501,1.43522,283900002.0
2005-10-07 06:48:00,1.4351,1.43531,1.43508,1.43516,29000000.0
2005-10-07 06:49:00,1.43504,1.43529,1.43496,1.43506,276700002.0
2005-10-07 06:50:00,1.43512,1.43514,1.43494,1.43501,45000000.0
2005-10-07 06:51:00,1.43524,1.43524,1.43482,1.43509,36700000.0
2005-10-07 06:52:00,1.43496,1.43515,1.43496,1.43499,229900001.0
2005-10-07 06:53:00,1.43501,1.4353,1.43499,1.43517,214300000.0
2005-10-07 06:54:00,1.43516,1.43543,1.43498,1.43514,431800000.0
2005-10-07 06:55:00,1.43508,1.43531,1.43504,1.43527,293400000.0
2005-10-07 06:56:00,1.43543,1.43543,1.43533,1.43533,18600000.0
2005-10-07 06:57:00,1.4355,1.43555,1.43547,1.43548,78600000.0
2005-10-07 06:58:00,1.4354,1.43541,1.43519,1.43539,232200000.0
2005-10-07 06:59:00,1.43537,1.43558,1.4353,1.4354,332400000.0
2005-10-07 07:00:00,1.4356,1.43572,1.43558,1.43561,149300000.0
2005-10-07 07:01:00,1.43547,1.43568,1.43546,1.43553,268300001.0
2005-10-07 07:02:00,1.43561,1.43561,1.43526,1.43555,375500001.0
2005-10-07 07:03:00,1.43568,1.43568,1.43539,1.43542,135000000.0
2005-10-07 07:04:00,1.43539,1.43558,1.43536,1.43558,421400000.0
2005-10-07 07:05:00,1.4357,1.4357,1.43554,1.4356,133000000.0
2005-10-07 07:06:00,1.43571,1.43573,1.43552,1.43563,217900000.0
2005-10-07 07:07:00,1.43557,1.43557,1.43528,1.43528,206500001.0
2005-10-07 07:08:00,1.43512,1.43512,1.43421,1.43431,275800000.0
2005-10-07 07:09:00,1.43449,1.43463,1.43424,1.43442,194800000.0
2005-10-07 07:10:00,1.43446,1.43446,1.43423,1.43433,472500000.0
2005-10-07 07:11:00,1.43456,1.43479,1.43456,1.43467,358400001.0
2005-10-07 07:12:00,1.43465,1.43488,1.43444,1.43488,295800000.0
2005-10-07 07:13:00,1.43495,1.43508,1.43476,1.43479,262600002.0
2005-10-07 07:14:00,1.43472,1.43485,1.43467,1.43476,547700001.0
2005-10-07 07:15:00,1.43501,1.43526,1.43479,1.43518,269900001.0
2005-10-07 07:16:00,1.43499,1.43505,1.43462,1.43496,176700000.0
2005-10-07 07:17:00,1.43488,1.43488,1.4345,1.4345,338100005.0
2005-10-07 07:18:00,1.43466,1.43492,1.43462,1.43475,486900002.0
2005-10-07 07:19:00,1.4348,1.43496,1.43469,1.43475,297500000.0
2005-10-07 07:20:00,1.43475,1.43487,1.43459,1.43475,440600000.0
2005-10-07 07:21:00,1.43469,1.435,1.43465,1.43476,272600001.0
2005-10-07 07:22:00,1.43483,1.43499,1.43478,1.43491,336500001.0
2005-10-07 07:23:00,1.43493,1.43495,1.43463,1.43487,458700001.0
2005-10-07 07:24:00,1.43472,1.43486,1.43467,1.4347,265400000.0
2005-10-07 07:25:00,1.43483,1.43493,1.43471,1.43489,395500000.0
2005-10-07 07:26:00,1.43473,1.43488,1.43463,1.43476,314000000.0
2005-10-07 07:27:00,1.43475,1.43486,1.43461,1.43483,146900000.0
2005-10-07 07:28:00,1.43478,1.43478,1.43457,1.43458,282200001.0
2005-10-07 07:29:00,1.43451,1.43474,1.43443,1.43446,254000001.0
2005-10-07 07:30:00,1.43452,1.43463,1.43445,1.43459,494300000.0
2005-10-07 07:32:00,1.43467,1.43472,1.43449,1.43462,432000000.0
2005-10-07 07:33:00,1.43465,1.43475,1.4345,1.43459,356000000.0
2005-10-07 07:34:00,1.43447,1.43447,1.43426,1.43433,270300000.0
2005-10-07 07:35:00,1.43435,1.43451,1.43435,1.43438,240400000.0
2005-10-07 07:36:00,1.43415,1.43454,1.43415,1.43454,370400000.0
2005-10-07 07:37:00,1.4345,1.43454,1.43417,1.43425,192000000.0
2005-10-07 07:38:00,1.43417,1.43432,1.43416,1.43422,26400000.0
2005-10-07 07:39:00,1.43418,1.43428,1.43406,1.43428,391200001.0
2005-10-07 07:40:00,1.43426,1.43438,1.43413,1.43421,295500000.0
2005-10-07 07:41:00,1.43419,1.43441,1.43413,1.43429,629500000.0
2005-10-07 07:42:00,1.43423,1.43423,1.43363,1.43391,327800001.0
2005-10-07 07:43:00,1.43391,1.43414,1.4339,1.43396,197300000.0
2005-10-07 07:44:00,1.43402,1.4342,1.43398,1.434,399100001.0
2005-10-07 07:45:00,1.43409,1.4343,1.43404,1.43417,412700001.0
2005-10-07 07:46:00,1.43434,1.43444,1.43424,1.43431,496200002.0
2005-10-07 07:47:00,1.4342,1.43467,1.4342,1.43443,606800000.0
2005-10-07 07:48:00,1.43433,1.43453,1.43413,1.4342,749400002.0
2005-10-07 07:49:00,1.4345,1.43456,1.43425,1.4343,681500002.0
2005-10-07 07:50:00,1.4343,1.43452,1.43421,1.43438,577100001.0
2005-10-07 07:51:00,1.43456,1.43471,1.43438,1.43467,640400001.0
2005-10-07 07:52:00,1.43456,1.43462,1.43438,1.43445,426900001.0
2005-10-07 07:53:00,1.43462,1.43485,1.43447,1.43469,573500005.0
2005-10-07 07:54:00,1.43461,1.43468,1.43449,1.43452,373000001.0
2005-10-07 07:55:00,1.43446,1.43448,1.43424,1.43427,383200001.0
2005-10-07 07:56:00,1.43425,1.43449,1.43416,1.43429,712600000.0
2005-10-07 07:57:00,1.43416,1.4345,1.43409,1.43424,580400002.0
2005-10-07 07:58:00,1.43429,1.43449,1.43421,1.43423,731700001.0
2005-10-07 07:59:00,1.43432,1.43435,1.43389,1.43393,467300000.0
2005-10-07 08:00:00,1.43385,1.43399,1.43375,1.43387,363100000.0
2005-10-07 08:01:00,1.43385,1.43427,1.43381,1.43393,480700000.0
2005-10-07 08:02:00,1.43388,1.43405,1.43387,1.43395,253100000.0
2005-10-07 08:03:00,1.43412,1.43412,1.43387,1.43401,446800002.0
2005-10-07 08:04:00,1.43404,1.43429,1.43389,1.43429,344900000.0
2005-10-07 08:05:00,1.43432,1.43432,1.43403,1.43412,267100000.0
2005-10-07 08:06:00,1.43431,1.43431,1.43372,1.43415,680800004.0
2005-10-07 08:07:00,1.43439,1.43453,1.43416,1.43445,495200002.0
2005-10-07 08:08:00,1.43454,1.43528,1.43454,1.43523,379600001.0
2005-10-07 08:09:00,1.43535,1.43597,1.43535,1.43577,468900000.0
2005-10-07 08:10:00,1.4358,1.43588,1.43549,1.43582,583300003.0
2005-10-07 08:11:00,1.43568,1.4357,1.43542,1.43552,249600000.0
2005-10-07 08:12:00,1.43549,1.43566,1.4354,1.43561,385600001.0
2005-10-07 08:13:00,1.43561,1.43568,1.4354,1.43554,232500000.0
2005-10-07 08:14:00,1.43556,1.43577,1.43555,1.43555,85400000.0
2005-10-07 08:15:00,1.43546,1.43565,1.43535,1.43535,234600000.0
2005-10-07 08:16:00,1.43539,1.43566,1.43539,1.4354,279300000.0
2005-10-07 08:17:00,1.4352,1.4352,1.43489,1.43492,300000000.0
2005-10-07 08:18:00,1.43484,1.43501,1.4348,1.43497,165600000.0
2005-10-07 08:19:00,1.43502,1.43516,1.43495,1.43503,318000000.0
2005-10-07 08:20:00,1.43495,1.43516,1.43495,1.43503,335900001.0
2005-10-07 08:21:00,1.43506,1.43528,1.43497,1.43517,468200000.0
2005-10-07 08:22:00,1.43516,1.43526,1.43502,1.43504,338500000.0
2005-10-07 08:23:00,1.43503,1.4353,1.43496,1.43503,275900000.0
2005-10-07 08:24:00,1.43511,1.43549,1.43505,1.4351,488300002.0
2005-10-07 08:25:00,1.43527,1.43553,1.43518,1.43525,526600001.0
2005-10-07 08:26:00,1.43533,1.43536,1.43518,1.43528,378600000.0
2005-10-07 08:27:00,1.43515,1.43526,1.43499,1.43513,377500000.0
2005-10-07 08:28:00,1.43513,1.43537,1.43508,1.43529,521300002.0
2005-10-07 08:29:00,1.43529,1.43549,1.43519,1.4352,430400001.0
2005-10-07 08:30:00,1.43516,1.43542,1.43506,1.43518,447200002.0
2005-10-07 08:31:00,1.43516,1.43528,1.43501,1.4351,282000000.0
2005-10-07 08:32:00,1.43483,1.4351,1.43483,1.43501,302200000.0
2005-10-07 08:33:00,1.43503,1.4351,1.435,1.43506,191700000.0
2005-10-07 08:34:00,1.43505,1.43529,1.43497,1.43506,652800002.0
2005-10-07 08:35:00,1.43514,1.43534,1.4351,1.43519,499700000.0
2005-10-07 08:36:00,1.4352,1.4355,1.4351,1.43515,363700000.0
2005-10-07 08:37:00,1.43503,1.43536,1.43494,1.43494,345600000.0
2005-10-07 08:38:00,1.43483,1.43505,1.43467,1.43484,358400000.0
2005-10-07 08:39:00,1.43477,1.43477,1.43422,1.43435,535900000.0
2005-10-07 08:40:00,1.43425,1.43449,1.4341,1.43411,346900001.0
2005-10-07 08:41:00,1.43424,1.43446,1.43407,1.43424,502200001.0
2005-10-07 08:42:00,1.43406,1.43445,1.43393,1.43401,496900001.0
2005-10-07 08:43:00,1.43421,1.43426,1.43393,1.43393,307000000.0
2005-10-07 08:44:00,1.43397,1.43422,1.43387,1.43403,473300000.0
2005-10-07 08:45:00,1.43412,1.43439,1.43391,1.43395,620300000.0
2005-10-07 08:46:00,1.43402,1.43429,1.43389,1.43403,749300003.0
2005-10-07 08:47:00,1.43417,1.4345,1.43401,1.43413,570500002.0
2005-10-07 08:48:00,1.434,1.4343,1.43394,1.43416,391800001.0
2005-10-07 08:49:00,1.43417,1.43431,1.43401,1.43416,523700001.0
2005-10-07 08:50:00,1.43443,1.43454,1.43419,1.43439,524200000.0
2005-10-07 08:51:00,1.43451,1.43471,1.43425,1.43458,658400000.0
2005-10-07 08:52:00,1.43467,1.43493,1.4345,1.4346,538100001.0
2005-10-07 08:53:00,1.43464,1.43464,1.43419,1.43431,525900000.0
2005-10-07 08:54:00,1.43424,1.43445,1.43413,1.43437,693500003.0
2005-10-07 08:55:00,1.43453,1.43464,1.43432,1.43453,564300001.0
2005-10-07 08:56:00,1.43452,1.43477,1.43441,1.43457,522700000.0
2005-10-07 08:57:00,1.4345,1.43471,1.43438,1.4345,509000002.0
2005-10-07 08:58:00,1.43453,1.43474,1.43443,1.43459,505700003.0
2005-10-07 08:59:00,1.43457,1.43475,1.4345,1.43453,324800000.0
2005-10-07 09:00:00,1.43456,1.4348,1.43444,1.43463,493800002.0
2005-10-07 09:01:00,1.43466,1.43487,1.43454,1.43457,385400002.0
2005-10-07 09:02:00,1.43441,1.43461,1.43428,1.43434,727800003.0
2005-10-07 09:03:00,1.4343,1.43441,1.43405,1.43418,562600000.0
2005-10-07 09:04:00,1.43433,1.43452,1.43407,1.43415,637900001.0
2005-10-07 09:05:00,1.43405,1.43421,1.43397,1.43408,482600000.0
2005-10-07 09:06:00,1.43399,1.43424,1.43384,1.43401,602600003.0
2005-10-07 09:07:00,1.43404,1.43419,1.4339,1.43401,313500000.0
2005-10-07 09:08:00,1.43395,1.43403,1.43382,1.43396,233500001.0
2005-10-07 09:09:00,1.43409,1.43433,1.43402,1.43425,279100000.0
2005-10-07 09:10:00,1.4342,1.43423,1.43396,1.43406,342100001.0
2005-10-07 09:11:00,1.43414,1.43441,1.43408,1.43418,545900001.0
2005-10-07 09:12:00,1.43422,1.43442,1.43413,1.43415,467000001.0
2005-10-07 09:13:00,1.43418,1.43442,1.43415,1.43418,519300001.0
2005-10-07 09:14:00,1.43419,1.43446,1.43419,1.43446,337400002.0
2005-10-07 09:15:00,1.4345,1.4346,1.4344,1.43457,400700002.0
2005-10-07 09:16:00,1.43437,1.43448,1.43425,1.43428,575000003.0
2005-10-07 09:17:00,1.43427,1.43447,1.43419,1.4344,523700000.0
2005-10-07 09:18:00,1.43443,1.4351,1.43443,1.4351,237700000.0
2005-10-07 09:19:00,1.43517,1.43529,1.43489,1.43495,542200000.0
2005-10-07 09:20:00,1.4348,1.43489,1.43462,1.43471,226100001.0
2005-10-07 09:21:00,1.43487,1.43535,1.43487,1.43528,377900001.0
2005-10-07 09:22:00,1.43522,1.4353,1.43509,1.43517,356100001.0
2005-10-07 09:23:00,1.4354,1.43557,1.43532,1.43552,356600000.0
2005-10-07 09:24:00,1.43552,1.43552,1.43513,1.43513,328200000.0
2005-10-07 09:25:00,1.4349,1.43493,1.43453,1.43481,404000002.0
2005-10-07 09:26:00,1.43481,1.4351,1.43481,1.43502,545900000.0
2005-10-07 09:27:00,1.43497,1.43514,1.43493,1.43506,377600000.0
2005-10-07 09:28:00,1.43544,1.43586,1.43536,1.43563,525000003.0
2005-10-07 09:29:00,1.43571,1.43585,1.43558,1.4357,423000001.0
2005-10-07 09:30:00,1.43557,1.43572,1.43534,1.43547,726300003.0
2005-10-07 09:31:00,1.43533,1.43565,1.43525,1.43544,418000002.0
2005-10-07 09:32:00,1.43534,1.43534,1.43505,1.43521,397300001.0
2005-10-07 09:33:00,1.43511,1.43511,1.4349,1.43493,258500001.0
2005-10-07 09:34:00,1.43493,1.43493,1.43474,1.43474,511000001.0
2005-10-07 09:35:00,1.43477,1.43499,1.43476,1.43496,250600002.0
2005-10-07 09:36:00,1.43504,1.43516,1.43479,1.43492,408100002.0
2005-10-07 09:37:00,1.435,1.43523,1.4348,1.43504,402900000.0
2005-10-07 09:38:00,1.43496,1.43523,1.43493,1.43504,452200003.0
2005-10-07 09:39:00,1.43506,1.43515,1.43493,1.43494,398200000.0
2005-10-07 09:40:00,1.43467,1.43472,1.43449,1.4346,407000000.0
2005-10-07 09:41:00,1.4347,1.43473,1.43452,1.43473,479200000.0
2005-10-07 09:42:00,1.4348,1.43495,1.43464,1.43472,508100000.0
2005-10-07 09:43:00,1.43483,1.43511,1.43483,1.43511,270900000.0
2005-10-07 09:44:00,1.43495,1.4351,1.43458,1.43458,399100000.0
2005-10-07 09:45:00,1.43454,1.43469,1.43433,1.43469,584600003.0
2005-10-07 09:46:00,1.43465,1.43465,1.43427,1.43445,319200000.0
2005-10-07 09:47:00,1.43441,1.43446,1.43385,1.43439,357400000.0
2005-10-07 09:48:00,1.43449,1.43477,1.43432,1.43471,367100001.0
2005-10-07 09:49:00,1.43488,1.43538,1.43488,1.43538,533900001.0
2005-10-07 09:50:00,1.43532,1.43548,1.43514,1.43522,452600000.0
2005-10-07 09:51:00,1.43502,1.43522,1.43484,1.43522,527700001.0
2005-10-07 09:52:00,1.43519,1.43519,1.43481,1.43481,446400000.0
2005-10-07 09:53:00,1.43474,1.43509,1.43474,1.43499,326400000.0
2005-10-07 09:54:00,1.43501,1.43535,1.43495,1.43517,493800000.0
2005-10-07 09:55:00,1.43505,1.43532,1.43497,1.43517,530000001.0
2005-10-07 09:56:00,1.43512,1.43523,1.43504,1.43508,378400002.0
2005-10-07 09:57:00,1.43509,1.43509,1.43459,1.43462,595000001.0
2005-10-07 09:58:00,1.43472,1.43502,1.43465,1.43471,750700001.0
2005-10-07 09:59:00,1.43485,1.4351,1.43474,1.43493,669300000.0
2005-10-07 10:00:00,1.43502,1.43522,1.43497,1.43505,253000000.0
2005-10-07 10:01:00,1.43506,1.4352,1.43477,1.43515,632100002.0
2005-10-07 10:02:00,1.4352,1.43544,1.43507,1.43515,603100001.0
2005-10-07 10:03:00,1.435,1.43516,1.43461,1.43476,409800002.0
2005-10-07 10:04:00,1.43468,1.43481,1.43448,1.43476,418100001.0
2005-10-07 10:05:00,1.43451,1.43475,1.43451,1.43475,390900000.0
2005-10-07 10:06:00,1.43483,1.43507,1.43477,1.43493,509300002.0
2005-10-07 10:07:00,1.43473,1.43496,1.43466,1.43487,527600000.0
2005-10-07 10:08:00,1.43487,1.43532,1.43487,1.43525,501000004.0
2005-10-07 10:09:00,1.43534,1.43534,1.43496,1.43523,517500000.0
2005-10-07 10:10:00,1.43516,1.43524,1.43511,1.43519,434800003.0
2005-10-07 10:11:00,1.43516,1.43516,1.43479,1.43502,377100001.0
2005-10-07 10:12:00,1.43505,1.43526,1.43499,1.43515,520000005.0
2005-10-07 10:13:00,1.4352,1.4352,1.43498,1.43504,498900002.0
2005-10-07 10:14:00,1.43507,1.4352,1.43494,1.43514,536900000.0
2005-10-07 10:15:00,1.43536,1.43557,1.43531,1.43542,417800001.0
2005-10-07 10:16:00,1.43547,1.43556,1.43515,1.43545,406000002.0
2005-10-07 10:17:00,1.43553,1.4357,1.43528,1.4353,303400001.0
2005-10-07 10:18:00,1.43525,1.43542,1.43514,1.4352,433000000.0
2005-10-07 10:19:00,1.43515,1.43515,1.43481,1.43483,308900000.0
2005-10-07 10:20:00,1.4347,1.43479,1.43452,1.43477,565100003.0
2005-10-07 10:21:00,1.43484,1.43515,1.43482,1.43503,438300002.0
2005-10-07 10:22:00,1.43506,1.43524,1.43497,1.43503,311600001.0
2005-10-07 10:23:00,1.43487,1.4351,1.43477,1.43481,439100000.0
2005-10-07 10:24:00,1.43492,1.43539,1.43486,1.43539,410400000.0
2005-10-07 10:25:00,1.43553,1.43577,1.4354,1.43546,361800001.0
2005-10-07 10:26:00,1.4354,1.43555,1.43527,1.43545,522200000.0
2005-10-07 10:27:00,1.43543,1.43544,1.43517,1.43519,407000000.0
2005-10-07 10:28:00,1.43516,1.43531,1.43506,1.43521,587100001.0
2005-10-07 10:29:00,1.43507,1.43513,1.43488,1.43498,524400000.0
2005-10-07 10:30:00,1.43503,1.43509,1.43471,1.435,676700000.0
2005-10-07 10:31:00,1.43459,1.43511,1.43457,1.43475,535600003.0
2005-10-07 10:32:00,1.4347,1.43495,1.43465,1.43465,521200001.0
2005-10-07 10:33:00,1.4348,1.43502,1.43464,1.43487,480800001.0
2005-10-07 10:34:00,1.43487,1.43499,1.43468,1.43491,375200001.0
2005-10-07 10:35:00,1.43486,1.43502,1.43472,1.43476,477300000.0
2005-10-07 10:36:00,1.43476,1.43494,1.43461,1.43481,543200001.0
2005-10-07 10:37:00,1.43493,1.4351,1.43481,1.43507,512800000.0
2005-10-07 10:38:00,1.43504,1.43516,1.43486,1.43502,419600001.0
2005-10-07 10:39:00,1.43501,1.43511,1.43484,1.4351,479800001.0
2005-10-07 10:40:00,1.4351,1.43526,1.43499,1.43511,327400001.0
2005-10-07 10:41:00,1.43481,1.43483,1.43451,1.43468,607500003.0
2005-10-07 10:42:00,1.43479,1.43484,1.43464,1.43479,394200000.0
2005-10-07 10:43:00,1.43479,1.43492,1.43459,1.43464,421300000.0
2005-10-07 10:44:00,1.43477,1.43501,1.43455,1.43471,586200002.0
2005-10-07 10:45:00,1.43472,1.43486,1.43457,1.43468,586600002.0
2005-10-07 10:46:00,1.43459,1.4346,1.43436,1.4344,333000000.0
2005-10-07 10:47:00,1.43436,1.43446,1.43426,1.43431,459100001.0
2005-10-07 10:48:00,1.43437,1.43447,1.43421,1.43427,513500000.0
2005-10-07 10:49:00,1.43432,1.43464,1.43432,1.43446,427100002.0
2005-10-07 10:50:00,1.43452,1.43494,1.43447,1.43488,523700000.0
2005-10-07 10:51:00,1.43477,1.43515,1.43458,1.43505,447100001.0
2005-10-07 10:52:00,1.43495,1.43498,1.43477,1.43486,321900001.0
2005-10-07 10:53:00,1.43478,1.43491,1.43471,1.43481,393700001.0
2005-10-07 10:54:00,1.43475,1.43482,1.43449,1.43457,457100002.0
2005-10-07 10:55:00,1.43458,1.43467,1.43438,1.43446,468800000.0
2005-10-07 10:56:00,1.43463,1.43475,1.43447,1.43467,535400001.0
2005-10-07 10:57:00,1.4347,1.4347,1.43446,1.43461,361500000.0
2005-10-07 10:58:00,1.43481,1.43499,1.43465,1.4348,510500002.0
2005-10-07 10:59:00,1.43465,1.43503,1.43464,1.43474,765300001.0
2005-10-07 11:00:00,1.43478,1.43502,1.43453,1.43453,464400001.0
2005-10-07 11:01:00,1.43455,1.43489,1.43454,1.43463,588600000.0
2005-10-07 11:02:00,1.43448,1.4346,1.43434,1.43439,501100000.0
2005-10-07 11:03:00,1.43452,1.43462,1.43443,1.43453,269100000.0
2005-10-07 11:04:00,1.43458,1.4347,1.43432,1.43436,585700002.0
2005-10-07 11:05:00,1.4343,1.43447,1.43409,1.43429,478100001.0
2005-10-07 11:06:00,1.43432,1.43446,1.43408,1.4344,658400001.0
2005-10-07 11:07:00,1.43449,1.43455,1.43437,1.43438,268800001.0
2005-10-07 11:08:00,1.43435,1.43438,1.43412,1.43438,312200000.0
2005-10-07 11:09:00,1.43424,1.43443,1.43418,1.43421,441900000.0
2005-10-07 11:10:00,1.43421,1.43436,1.43413,1.43426,472200001.0
2005-10-07 11:11:00,1.43417,1.43451,1.43414,1.4343,523900002.0
2005-10-07 11:12:00,1.43415,1.43444,1.43409,1.43418,549600001.0
2005-10-07 11:13:00,1.43429,1.43445,1.43417,1.43445,395600002.0
2005-10-07 11:14:00,1.43451,1.43476,1.43447,1.43451,432200000.0
2005-10-07 11:15:00,1.43447,1.43447,1.43407,1.4342,501600001.0
2005-10-07 11:16:00,1.43434,1.4345,1.43419,1.4345,436600001.0
2005-10-07 11:17:00,1.43454,1.4347,1.43436,1.43457,418700001.0
2005-10-07 11:18:00,1.43468,1.43499,1.43463,1.43484,354300000.0
2005-10-07 11:19:00,1.43484,1.43525,1.43484,1.43501,335800001.0
2005-10-07 11:20:00,1.43484,1.43504,1.43474,1.43479,643400003.0
2005-10-07 11:21:00,1.43499,1.43499,1.43435,1.43453,532300001.0
2005-10-07 11:22:00,1.43426,1.43486,1.43426,1.43476,620700002.0
2005-10-07 11:23:00,1.43477,1.435,1.43466,1.43481,538400001.0
2005-10-07 11:24:00,1.43469,1.43503,1.43464,1.43485,412100000.0
2005-10-07 11:25:00,1.4347,1.4347,1.4339,1.4339,392500000.0
2005-10-07 11:26:00,1.43376,1.43386,1.43358,1.43383,582000001.0
2005-10-07 11:27:00,1.43388,1.43406,1.43375,1.43386,563500000.0
2005-10-07 11:28:00,1.43406,1.43413,1.43386,1.43401,395200000.0
2005-10-07 11:29:00,1.43407,1.43445,1.43404,1.43445,501900001.0
2005-10-07 11:30:00,1.43451,1.43463,1.43435,1.43443,483900002.0
2005-10-07 11:31:00,1.43435,1.43462,1.43424,1.43441,646100001.0
2005-10-07 11:32:00,1.4344,1.43453,1.43425,1.43443,478300000.0
2005-10-07 11:33:00,1.43439,1.43441,1.43409,1.43409,466900000.0
2005-10-07 11:34:00,1.43407,1.43425,1.4339,1.43404,631400003.0
2005-10-07 11:35:00,1.43418,1.43427,1.43393,1.43409,572100001.0
2005-10-07 11:36:00,1.43397,1.43417,1.43392,1.43417,528200000.0
2005-10-07 11:37:00,1.43428,1.43437,1.43408,1.43417,518100003.0
2005-10-07 11:38:00,1.4343,1.43442,1.43413,1.43428,587500001.0
2005-10-07 11:39:00,1.43436,1.43446,1.434,1.43421,677000002.0
2005-10-07 11:40:00,1.4343,1.43445,1.43415,1.43427,685500001.0
2005-10-07 11:41:00,1.43412,1.43432,1.43384,1.43401,722800003.0
2005-10-07 11:42:00,1.43403,1.43408,1.43373,1.43392,557500001.0
2005-10-07 11:43:00,1.43401,1.43434,1.43401,1.43414,549100001.0
2005-10-07 11:44:00,1.43426,1.43429,1.43383,1.43384,673000003.0
2005-10-07 11:45:00,1.43402,1.4342,1.43389,1.43416,578300000.0
2005-10-07 11:46:00,1.43421,1.43429,1.43411,1.43426,599600002.0
2005-10-07 11:47:00,1.43413,1.43424,1.43393,1.43403,438100000.0
2005-10-07 11:48:00,1.43404,1.43418,1.43384,1.43388,482300000.0
2005-10-07 11:49:00,1.43398,1.43414,1.43377,1.43382,383900001.0
2005-10-07 11:50:00,1.43366,1.43384,1.43343,1.43375,327800000.0
2005-10-07 11:51:00,1.43371,1.43398,1.43358,1.43373,141200001.0
2005-10-07 11:52:00,1.43375,1.43393,1.43361,1.43363,240700000.0
2005-10-07 11:53:00,1.43348,1.43366,1.43335,1.43341,212100000.0
2005-10-07 11:54:00,1.43333,1.4336,1.43324,1.43333,352700000.0
2005-10-07 11:55:00,1.43346,1.43354,1.43331,1.43336,494400003.0
2005-10-07 11:56:00,1.43352,1.43392,1.43345,1.43383,467300001.0
2005-10-07 11:57:00,1.43384,1.43386,1.43355,1.43378,529200000.0
2005-10-07 11:58:00,1.43387,1.43404,1.43372,1.43376,465900002.0
2005-10-07 11:59:00,1.43381,1.43396,1.43366,1.43376,360100000.0
2005-10-07 12:00:00,1.43392,1.43401,1.43374,1.43395,551500000.0
2005-10-07 12:01:00,1.43377,1.43389,1.43354,1.43354,453200002.0
2005-10-07 12:02:00,1.4335,1.43368,1.43343,1.43359,359000001.0
2005-10-07 12:03:00,1.43372,1.434,1.43362,1.43393,371500000.0
2005-10-07 12:04:00,1.43383,1.43389,1.43358,1.43371,381600001.0
2005-10-07 12:05:00,1.43398,1.43419,1.43392,1.43402,377300000.0
2005-10-07 12:06:00,1.43402,1.43439,1.43399,1.43423,388900000.0
2005-10-07 12:07:00,1.43428,1.43433,1.43408,1.43428,341600000.0
2005-10-07 12:08:00,1.43424,1.43438,1.43404,1.43428,606600001.0
2005-10-07 12:09:00,1.43424,1.43424,1.43378,1.43414,380200001.0
2005-10-07 12:10:00,1.43418,1.43435,1.43408,1.43431,303000000.0
2005-10-07 12:11:00,1.43428,1.4344,1.43398,1.43408,239400000.0
2005-10-07 12:12:00,1.43423,1.43443,1.43417,1.43441,229200002.0
2005-10-07 12:13:00,1.43427,1.43447,1.43419,1.43434,472400000.0
2005-10-07 12:14:00,1.43422,1.43422,1.43391,1.43421,690100003.0
2005-10-07 12:15:00,1.43415,1.43424,1.43401,1.43417,290900001.0
2005-10-07 12:16:00,1.43384,1.43386,1.43331,1.43339,454800001.0
2005-10-07 12:17:00,1.43333,1.43333,1.43287,1.43303,217900000.0
2005-10-07 12:18:00,1.43326,1.43326,1.43294,1.43315,296100001.0
2005-10-07 12:19:00,1.43313,1.43316,1.43287,1.43314,449300001.0
2005-10-07 12:20:00,1.43277,1.43287,1.43245,1.43272,427500001.0
2005-10-07 12:21:00,1.43274,1.43295,1.43265,1.43277,383600001.0
2005-10-07 12:22:00,1.43283,1.43304,1.43275,1.43284,292700000.0
2005-10-07 12:23:00,1.43277,1.43299,1.43274,1.43282,323800000.0
2005-10-07 12:24:00,1.43281,1.43306,1.4327,1.4327,686100001.0
2005-10-07 12:25:00,1.43294,1.43318,1.43287,1.43296,458200002.0
2005-10-07 12:26:00,1.43293,1.43318,1.43292,1.43301,418000001.0
2005-10-07 12:27:00,1.43307,1.43345,1.43307,1.43318,491600001.0
2005-10-07 12:28:00,1.4331,1.43337,1.43291,1.43306,529900003.0
2005-10-07 12:29:00,1.43309,1.43333,1.43297,1.43323,692900003.0
2005-10-07 12:30:00,1.43323,1.43348,1.43314,1.43322,562100001.0
2005-10-07 12:31:00,1.43325,1.43331,1.43261,1.43266,663700001.0
2005-10-07 12:32:00,1.43259,1.43282,1.43232,1.43232,637000000.0
2005-10-07 12:33:00,1.43232,1.43239,1.43209,1.43224,56800000.0
2005-10-07 12:34:00,1.43218,1.43267,1.43211,1.43244,659400001.0
2005-10-07 12:35:00,1.43255,1.4327,1.43239,1.43261,577200003.0
2005-10-07 12:36:00,1.43246,1.43259,1.43238,1.43246,458700000.0
2005-10-07 12:37:00,1.43249,1.43252,1.43226,1.43227,473300000.0
2005-10-07 12:38:00,1.43229,1.43257,1.43227,1.43253,651400000.0
2005-10-07 12:39:00,1.43263,1.43289,1.43244,1.43259,496400002.0
2005-10-07 12:40:00,1.43255,1.43284,1.43238,1.43284,565000001.0
2005-10-07 12:41:00,1.43267,1.43293,1.43239,1.43239,220500000.0
2005-10-07 12:42:00,1.43231,1.43268,1.43226,1.43268,335500000.0
2005-10-07 12:43:00,1.43244,1.43291,1.43229,1.43269,464700000.0
2005-10-07 12:44:00,1.43272,1.4328,1.43238,1.43261,481300003.0
2005-10-07 12:45:00,1.43255,1.43255,1.43215,1.43236,509000000.0
2005-10-07 12:46:00,1.43218,1.4324,1.43217,1.4323,387200000.0
2005-10-07 12:47:00,1.43245,1.43269,1.43241,1.43251,435500002.0
2005-10-07 12:48:00,1.43238,1.4327,1.43226,1.43226,513800000.0
2005-10-07 12:49:00,1.43217,1.43217,1.43181,1.43186,486100001.0
2005-10-07 12:50:00,1.43172,1.43202,1.43158,1.43175,472900000.0
2005-10-07 12:51:00,1.43176,1.43213,1.43176,1.43184,470500001.0
2005-10-07 12:52:00,1.43171,1.43199,1.43163,1.43179,359900001.0
2005-10-07 12:53:00,1.43182,1.43199,1.43162,1.43195,336400001.0
2005-10-07 12:54:00,1.43192,1.43207,1.43185,1.43197,482500003.0
2005-10-07 12:55:00,1.43202,1.43232,1.43202,1.4321,413100000.0
2005-10-07 12:56:00,1.43214,1.43218,1.4319,1.43195,408100001.0
2005-10-07 12:57:00,1.43216,1.43225,1.43184,1.43197,507200002.0
2005-10-07 12:58:00,1.4319,1.432,1.43171,1.43195,388400000.0
2005-10-07 12:59:00,1.43196,1.43199,1.4316,1.43197,793500005.0
2005-10-07 13:00:00,1.43195,1.43452,1.43104,1.43255,252200000.0
2005-10-07 13:01:00,1.43254,1.43406,1.43212,1.43393,301800002.0
2005-10-07 13:02:00,1.4331,1.43386,1.4331,1.43347,344600000.0
2005-10-07 13:03:00,1.43338,1.43374,1.43338,1.43342,430900002.0
2005-10-07 13:04:00,1.4334,1.43351,1.43297,1.43318,243400001.0
2005-10-07 13:05:00,1.4331,1.4331,1.43291,1.43291,141700000.0
2005-10-07 13:06:00,1.433,1.433,1.43268,1.43284,397500000.0
2005-10-07 13:07:00,1.4328,1.43315,1.4328,1.43301,356600001.0
2005-10-07 13:08:00,1.43308,1.43326,1.43297,1.43299,179600000.0
2005-10-07 13:09:00,1.4329,1.43308,1.43259,1.43263,265200001.0
2005-10-07 13:10:00,1.43273,1.43303,1.43273,1.433,157800000.0
2005-10-07 13:11:00,1.43305,1.43322,1.43285,1.43288,400200000.0
2005-10-07 13:12:00,1.43292,1.4331,1.43292,1.43307,280300000.0
2005-10-07 13:13:00,1.43307,1.43314,1.43292,1.43314,416400004.0
2005-10-07 13:14:00,1.43306,1.43333,1.43301,1.43333,320700000.0
2005-10-07 13:15:00,1.43315,1.43343,1.43304,1.43343,384600001.0
2005-10-07 13:16:00,1.43347,1.4336,1.43347,1.43349,107400000.0
2005-10-07 13:17:00,1.43373,1.4338,1.43368,1.43369,122100000.0
2005-10-07 13:18:00,1.4336,1.43387,1.43353,1.43387,308600000.0
2005-10-07 13:19:00,1.43382,1.43398,1.43368,1.43398,267000000.0
2005-10-07 13:20:00,1.43396,1.43407,1.43384,1.43398,195600000.0
2005-10-07 13:21:00,1.43397,1.43428,1.43397,1.43428,151800000.0
2005-10-07 13:22:00,1.43431,1.43448,1.43424,1.43439,289800002.0
2005-10-07 13:23:00,1.43425,1.4343,1.43406,1.4341,259300000.0
2005-10-07 13:24:00,1.43406,1.43409,1.43404,1.43404,247600000.0
2005-10-07 13:25:00,1.43405,1.43405,1.43368,1.4337,121600000.0
2005-10-07 13:26:00,1.4337,1.43386,1.43364,1.43384,204600000.0
2005-10-07 13:27:00,1.43391,1.43404,1.43384,1.43392,329000003.0
2005-10-07 13:28:00,1.43403,1.43416,1.43395,1.43406,462100001.0
2005-10-07 13:29:00,1.43399,1.43415,1.4338,1.43392,580700000.0
2005-10-07 13:30:00,1.4339,1.43396,1.43354,1.43365,525500002.0
2005-10-07 13:31:00,1.43354,1.4339,1.43337,1.43377,554700004.0
2005-10-07 13:32:00,1.43396,1.4342,1.4337,1.4337,240200000.0
2005-10-07 13:33:00,1.43364,1.43374,1.43336,1.43336,365400001.0
2005-10-07 13:34:00,1.43329,1.43343,1.43318,1.43322,337900001.0
2005-10-07 13:35:00,1.43329,1.43347,1.43323,1.43327,363300000.0
2005-10-07 13:36:00,1.43324,1.43332,1.43302,1.43308,498200001.0
2005-10-07 13:37:00,1.43291,1.43312,1.43291,1.43294,454400001.0
2005-10-07 13:38:00,1.4329,1.43342,1.4329,1.43335,405800001.0
2005-10-07 13:39:00,1.4333,1.4335,1.43321,1.4333,253900000.0
2005-10-07 13:40:00,1.43314,1.43339,1.43291,1.43297,403600000.0
2005-10-07 13:41:00,1.43308,1.43312,1.43269,1.43269,236800000.0
2005-10-07 13:42:00,1.43252,1.43267,1.43242,1.43244,178400002.0
2005-10-07 13:43:00,1.43255,1.4328,1.43255,1.4328,110200001.0
2005-10-07 13:44:00,1.43279,1.43303,1.43251,1.43303,281400000.0
2005-10-07 13:45:00,1.43359,1.43396,1.4335,1.4336,459100003.0
2005-10-07 13:46:00,1.43361,1.43383,1.43341,1.43364,448700002.0
2005-10-07 13:47:00,1.43362,1.43373,1.4334,1.43367,514000002.0
2005-10-07 13:48:00,1.43364,1.43364,1.43346,1.4335,229000000.0
2005-10-07 13:49:00,1.43347,1.43348,1.43331,1.43334,204500000.0
2005-10-07 13:50:00,1.43329,1.43329,1.43309,1.4332,302300000.0
2005-10-07 13:51:00,1.43325,1.43334,1.43319,1.43329,232900000.0
2005-10-07 13:52:00,1.43317,1.43344,1.43314,1.43339,416800001.0
2005-10-07 13:53:00,1.43328,1.43357,1.43322,1.43349,567800001.0
2005-10-07 13:54:00,1.43341,1.43361,1.43331,1.43347,437900003.0
2005-10-07 13:55:00,1.43327,1.43337,1.43312,1.43319,320700000.0
2005-10-07 13:56:00,1.43324,1.43324,1.43302,1.43308,406100000.0
2005-10-07 13:57:00,1.43302,1.43312,1.43287,1.43307,357200001.0
2005-10-07 13:58:00,1.43297,1.43303,1.4328,1.43289,201500001.0
2005-10-07 13:59:00,1.43282,1.43314,1.43282,1.43291,390800000.0
2005-10-07 14:00:00,1.43279,1.43295,1.43276,1.43287,260000000.0
2005-10-07 14:01:00,1.43292,1.43313,1.43291,1.4331,377100000.0
2005-10-07 14:02:00,1.43318,1.43324,1.43309,1.43319,335200001.0
2005-10-07 14:03:00,1.4331,1.43328,1.43286,1.43307,464600002.0
2005-10-07 14:04:00,1.43319,1.43322,1.43293,1.43295,431300001.0
2005-10-07 14:05:00,1.43308,1.4334,1.43303,1.43313,334200000.0
2005-10-07 14:06:00,1.43308,1.43318,1.4328,1.43312,344000000.0
2005-10-07 14:07:00,1.43315,1.43331,1.43292,1.43314,301200001.0
2005-10-07 14:08:00,1.43307,1.43324,1.43288,1.43298,422000002.0
2005-10-07 14:09:00,1.43303,1.43305,1.43273,1.43277,181200000.0
2005-10-07 14:10:00,1.43288,1.4329,1.43263,1.43285,283900002.0
2005-10-07 14:11:00,1.43276,1.43277,1.43256,1.43266,134200001.0
2005-10-07 14:12:00,1.43254,1.4327,1.43235,1.4326,226200000.0
2005-10-07 14:13:00,1.43262,1.43285,1.43239,1.43276,194700000.0
2005-10-07 14:14:00,1.43279,1.4329,1.43232,1.43232,204200000.0
2005-10-07 14:15:00,1.43223,1.43223,1.43168,1.43194,378900002.0
2005-10-07 14:16:00,1.43201,1.43201,1.4315,1.43157,167900000.0
2005-10-07 14:17:00,1.4318,1.43212,1.43141,1.43212,623000003.0
2005-10-07 14:18:00,1.43219,1.43225,1.43189,1.43193,344900000.0
2005-10-07 14:19:00,1.43181,1.43214,1.43173,1.43195,451200000.0
2005-10-07 14:20:00,1.43199,1.43225,1.43177,1.43197,209700000.0
2005-10-07 14:21:00,1.43194,1.43251,1.43194,1.43234,365500001.0
2005-10-07 14:22:00,1.43268,1.43312,1.43247,1.43312,608800002.0
2005-10-07 14:23:00,1.43346,1.43361,1.43335,1.43359,142000000.0
2005-10-07 14:24:00,1.4335,1.43378,1.43327,1.43357,430300001.0
2005-10-07 14:25:00,1.43363,1.43387,1.4335,1.43366,580000001.0
2005-10-07 14:26:00,1.43348,1.43356,1.43314,1.43349,575600000.0
2005-10-07 14:27:00,1.43335,1.43351,1.43313,1.43319,427500000.0
2005-10-07 14:28:00,1.43277,1.43287,1.43204,1.43255,51600000.0
2005-10-07 14:29:00,1.43249,1.43307,1.43114,1.43114,41600000.0
2005-10-07 14:30:00,1.43047,1.43047,1.42797,1.4302,49400000.0
2005-10-07 14:31:00,1.43024,1.43275,1.43024,1.43239,54200000.0
2005-10-07 14:32:00,1.43262,1.43284,1.43177,1.43197,25800000.0
2005-10-07 14:33:00,1.43134,1.4317,1.43058,1.43063,44800000.0
2005-10-07 14:34:00,1.43057,1.431,1.43057,1.43094,41300000.0
2005-10-07 14:35:00,1.43125,1.43125,1.43051,1.43051,27200000.0
2005-10-07 14:36:00,1.43044,1.43086,1.42999,1.42999,42700000.0
2005-10-07 14:37:00,1.43055,1.43085,1.43045,1.43085,46000000.0
2005-10-07 14:38:00,1.43066,1.4316,1.43051,1.43148,21400000.0
2005-10-07 14:39:00,1.43119,1.43142,1.43091,1.43091,50000000.0
2005-10-07 14:40:00,1.43085,1.43102,1.43041,1.43058,30500000.0
2005-10-07 14:41:00,1.43078,1.43096,1.43045,1.43079,35800000.0
2005-10-07 14:42:00,1.43075,1.43103,1.43049,1.43049,42000000.0
2005-10-07 14:43:00,1.43092,1.43119,1.4308,1.43088,66500000.0
2005-10-07 14:44:00,1.43093,1.43158,1.43093,1.43137,33200000.0
2005-10-07 14:45:00,1.43124,1.43186,1.43102,1.43182,52800000.0
2005-10-07 14:46:00,1.43188,1.43258,1.43162,1.4325,29000000.0
2005-10-07 14:47:00,1.43267,1.43274,1.43146,1.43164,29600000.0
2005-10-07 14:48:00,1.43178,1.4321,1.43149,1.4321,30200000.0
2005-10-07 14:49:00,1.43227,1.43227,1.43187,1.43188,63800000.0
2005-10-07 14:50:00,1.43184,1.43209,1.43135,1.43147,37400000.0
2005-10-07 14:51:00,1.43112,1.43112,1.43039,1.4306,49900000.0
2005-10-07 14:52:00,1.43055,1.43126,1.43055,1.43126,32600000.0
2005-10-07 14:53:00,1.43109,1.43115,1.43062,1.43062,24800000.0
2005-10-07 14:54:00,1.43088,1.43135,1.43056,1.4308,45000000.0
2005-10-07 14:55:00,1.43125,1.4318,1.43123,1.43123,36000000.0
2005-10-07 14:56:00,1.43132,1.4315,1.431,1.43142,47200000.0
2005-10-07 14:57:00,1.43112,1.43112,1.43024,1.43024,35200000.0
2005-10-07 14:58:00,1.43013,1.43066,1.43013,1.43035,56800000.0
2005-10-07 14:59:00,1.43033,1.43039,1.43001,1.43013,41100000.0
2005-10-07 15:00:00,1.43042,1.43047,1.42984,1.42984,57700000.0
2005-10-07 15:01:00,1.43039,1.43077,1.43039,1.43042,30000000.0
2005-10-07 15:02:00,1.43033,1.43038,1.42998,1.43009,56200001.0
2005-10-07 15:03:00,1.42998,1.43004,1.42931,1.42945,29800000.0
2005-10-07 15:04:00,1.42935,1.42964,1.42932,1.42958,26800000.0
2005-10-07 15:05:00,1.4296,1.42971,1.42934,1.42949,32800000.0
2005-10-07 15:06:00,1.42966,1.42967,1.42927,1.42939,36000000.0
2005-10-07 15:07:00,1.42911,1.4292,1.42869,1.42906,33800000.0
2005-10-07 15:08:00,1.42916,1.42975,1.42916,1.42965,57600000.0
2005-10-07 15:09:00,1.42999,1.43011,1.42958,1.42981,51700000.0
2005-10-07 15:10:00,1.42997,1.43016,1.42979,1.42999,40200000.0
2005-10-07 15:11:00,1.43024,1.4303,1.42936,1.42941,18000000.0
2005-10-07 15:12:00,1.42935,1.42975,1.42919,1.42961,34800000.0
2005-10-07 15:13:00,1.42982,1.42982,1.42932,1.42961,33700000.0
2005-10-07 15:14:00,1.42958,1.42983,1.42914,1.42914,52600001.0
2005-10-07 15:15:00,1.42922,1.42935,1.42869,1.42906,47000000.0
2005-10-07 15:16:00,1.42915,1.42961,1.42915,1.42961,27400000.0
2005-10-07 15:17:00,1.42941,1.42959,1.42896,1.42913,47800000.0
2005-10-07 15:18:00,1.42913,1.42974,1.4289,1.42974,42400000.0
2005-10-07 15:19:00,1.43001,1.43001,1.42958,1.42958,24400000.0
2005-10-07 15:20:00,1.42968,1.42996,1.42934,1.42934,23400000.0
2005-10-07 15:21:00,1.42916,1.42945,1.4291,1.42945,25600000.0
2005-10-07 15:22:00,1.42888,1.42888,1.42811,1.42824,43800000.0
2005-10-07 15:23:00,1.4282,1.42871,1.42796,1.42831,39300000.0
2005-10-07 15:24:00,1.42799,1.4284,1.42779,1.42809,32200001.0
2005-10-07 15:25:00,1.42794,1.42808,1.42754,1.42754,30600000.0
2005-10-07 15:26:00,1.42754,1.42765,1.42733,1.42761,30900000.0
2005-10-07 15:27:00,1.42785,1.42803,1.42722,1.42733,41800000.0
2005-10-07 15:28:00,1.42675,1.42675,1.42499,1.42501,39600000.0
2005-10-07 15:29:00,1.4252,1.4252,1.42359,1.42429,42600000.0
2005-10-07 15:30:00,1.425,1.4255,1.425,1.42521,48600000.0
2005-10-07 15:31:00,1.42523,1.42532,1.42482,1.42515,39400000.0
2005-10-07 15:32:00,1.42519,1.42523,1.4246,1.42483,61600000.0
2005-10-07 15:33:00,1.42469,1.42486,1.4245,1.42463,41800000.0
2005-10-07 15:34:00,1.4245,1.42469,1.42436,1.42436,33000000.0
2005-10-07 15:35:00,1.42441,1.42466,1.42421,1.42421,42400000.0
2005-10-07 15:36:00,1.42434,1.42499,1.42421,1.42467,46800000.0
2005-10-07 15:37:00,1.42495,1.42549,1.42495,1.42549,40200000.0
2005-10-07 15:38:00,1.42536,1.42556,1.42525,1.42556,58500000.0
2005-10-07 15:39:00,1.42607,1.42616,1.42546,1.42555,45000000.0
2005-10-07 15:40:00,1.42566,1.42575,1.42517,1.42517,37700000.0
2005-10-07 15:41:00,1.4252,1.42556,1.4251,1.42546,30600000.0
2005-10-07 15:42:00,1.42553,1.42572,1.42518,1.4255,48600000.0
2005-10-07 15:43:00,1.42537,1.42537,1.42458,1.42482,47200000.0
2005-10-07 15:44:00,1.42492,1.42516,1.42475,1.42508,21800000.0
2005-10-07 15:45:00,1.42501,1.42547,1.42501,1.42527,46600000.0
2005-10-07 15:46:00,1.42546,1.42615,1.42546,1.42568,29000000.0
2005-10-07 15:47:00,1.42544,1.42559,1.42518,1.42559,70000002.0
2005-10-07 15:48:00,1.42568,1.42568,1.4248,1.42518,35000000.0
2005-10-07 15:49:00,1.42503,1.42519,1.42477,1.42498,53800000.0
2005-10-07 15:50:00,1.42476,1.425,1.42458,1.42458,23400000.0
2005-10-07 15:51:00,1.42442,1.42462,1.42442,1.42453,31600000.0
2005-10-07 15:52:00,1.42454,1.42483,1.4245,1.42459,43500000.0
2005-10-07 15:53:00,1.42449,1.42465,1.42421,1.42428,42800000.0
2005-10-07 15:54:00,1.42428,1.42428,1.42392,1.42392,20600000.0
2005-10-07 15:55:00,1.42404,1.42426,1.42387,1.42409,42200000.0
2005-10-07 15:56:00,1.42415,1.42432,1.42392,1.42409,50500000.0
2005-10-07 15:57:00,1.42403,1.4244,1.42403,1.4243,29300000.0
2005-10-07 15:58:00,1.42466,1.4248,1.42446,1.42474,23600000.0
2005-10-07 15:59:00,1.4247,1.42547,1.42456,1.42545,31600000.0
2005-10-07 16:00:00,1.42562,1.42568,1.42538,1.42565,42000000.0
2005-10-07 16:01:00,1.42596,1.42607,1.42542,1.42551,47000000.0
2005-10-07 16:02:00,1.42538,1.42542,1.42498,1.42527,47100000.0
2005-10-07 16:03:00,1.42522,1.42596,1.42522,1.42567,47400000.0
2005-10-07 16:04:00,1.42557,1.42675,1.42557,1.42675,41800000.0
2005-10-07 16:05:00,1.42688,1.42697,1.42625,1.42645,36700000.0
2005-10-07 16:06:00,1.42643,1.42675,1.42634,1.42658,52900000.0
2005-10-07 16:07:00,1.42672,1.42731,1.42672,1.42731,53100000.0
2005-10-07 16:08:00,1.42754,1.42792,1.42747,1.42765,36400000.0
2005-10-07 16:09:00,1.42756,1.42761,1.42714,1.4274,41000000.0
2005-10-07 16:10:00,1.42742,1.42783,1.42736,1.42783,25400000.0
2005-10-07 16:11:00,1.42767,1.42806,1.42767,1.42801,19600000.0
2005-10-07 16:12:00,1.42798,1.42822,1.42781,1.42794,26400000.0
2005-10-07 16:13:00,1.42772,1.42799,1.42772,1.42787,37200000.0
2005-10-07 16:14:00,1.42766,1.42788,1.42759,1.42788,42000000.0
2005-10-07 16:15:00,1.42768,1.42791,1.42768,1.42789,50100000.0
2005-10-07 16:16:00,1.42776,1.4285,1.42776,1.42846,35200000.0
2005-10-07 16:17:00,1.42842,1.42851,1.42826,1.42838,23400000.0
2005-10-07 16:18:00,1.42873,1.42873,1.42832,1.42841,25800000.0
2005-10-07 16:19:00,1.42827,1.42827,1.42786,1.42809,33200000.0
2005-10-07 16:20:00,1.42795,1.42838,1.42794,1.42831,36000000.0
2005-10-07 16:21:00,1.42825,1.42827,1.42798,1.42827,35200000.0
2005-10-07 16:22:00,1.42815,1.42819,1.42789,1.42819,43200000.0
2005-10-07 16:23:00,1.42835,1.42835,1.42786,1.428,30200000.0
2005-10-07 16:24:00,1.42762,1.42762,1.42703,1.4271,20800000.0
2005-10-07 16:25:00,1.42731,1.42752,1.42685,1.4272,31800000.0
2005-10-07 16:26:00,1.42722,1.42722,1.42688,1.42693,52800000.0
2005-10-07 16:27:00,1.4269,1.42713,1.42659,1.42659,43500000.0
2005-10-07 16:28:00,1.42693,1.4271,1.4266,1.42669,36000000.0
2005-10-07 16:29:00,1.42659,1.42664,1.42615,1.42615,51400001.0
2005-10-07 16:30:00,1.426,1.426,1.42562,1.42568,41400000.0
2005-10-07 16:31:00,1.4258,1.42623,1.4258,1.42584,41200000.0
2005-10-07 16:32:00,1.42604,1.42604,1.42505,1.42537,38800000.0
2005-10-07 16:33:00,1.42521,1.42547,1.42483,1.42483,28800000.0
2005-10-07 16:34:00,1.42479,1.42482,1.42419,1.42445,39400000.0
2005-10-07 16:35:00,1.42468,1.42492,1.4242,1.42492,28800000.0
2005-10-07 16:36:00,1.42488,1.42503,1.42415,1.42428,35300000.0
2005-10-07 16:37:00,1.42416,1.42482,1.42416,1.42438,43800000.0
2005-10-07 16:38:00,1.42439,1.4245,1.42392,1.42396,32000000.0
2005-10-07 16:39:00,1.42394,1.42414,1.42368,1.42399,48800001.0
2005-10-07 16:40:00,1.42379,1.42388,1.42352,1.4237,26600000.0
2005-10-07 16:41:00,1.4233,1.4243,1.4233,1.42424,39800000.0
2005-10-07 16:42:00,1.42454,1.42476,1.42446,1.42458,24200000.0
2005-10-07 16:43:00,1.42457,1.42473,1.42435,1.42473,56400000.0
2005-10-07 16:44:00,1.42473,1.42492,1.42467,1.42488,42900000.0
2005-10-07 16:45:00,1.42464,1.42471,1.42425,1.42426,36000000.0
2005-10-07 16:46:00,1.42438,1.42453,1.42406,1.42444,62600000.0
2005-10-07 16:47:00,1.42448,1.42458,1.42419,1.42423,35000000.0
2005-10-07 16:48:00,1.4243,1.4243,1.42383,1.42383,33700000.0
2005-10-07 16:49:00,1.42377,1.42383,1.42336,1.42336,45500000.0
2005-10-07 16:50:00,1.42309,1.42309,1.42252,1.42279,61400000.0
2005-10-07 16:51:00,1.42293,1.42293,1.42223,1.42239,29400000.0
2005-10-07 16:52:00,1.42233,1.42233,1.42163,1.42176,41000000.0
2005-10-07 16:53:00,1.42176,1.4218,1.42143,1.42143,52300000.0
2005-10-07 16:54:00,1.42139,1.42178,1.42139,1.42178,37200000.0
2005-10-07 16:55:00,1.42194,1.42217,1.42179,1.42217,46800001.0
2005-10-07 16:56:00,1.42222,1.42228,1.4219,1.42201,56700000.0
2005-10-07 16:57:00,1.42174,1.42187,1.42163,1.42177,44600000.0
2005-10-07 16:58:00,1.42161,1.42183,1.42149,1.42155,19600000.0
2005-10-07 16:59:00,1.42172,1.42172,1.42103,1.42137,27000000.0
2005-10-07 17:00:00,1.42094,1.422,1.42094,1.42178,34400000.0
2005-10-07 17:01:00,1.42172,1.42205,1.42158,1.42185,83100001.0
2005-10-07 17:02:00,1.42165,1.4219,1.4215,1.42187,27600000.0
2005-10-07 17:03:00,1.42207,1.42229,1.42201,1.42229,60200000.0
2005-10-07 17:04:00,1.42226,1.42238,1.42205,1.42224,37100000.0
2005-10-07 17:05:00,1.42216,1.42231,1.42184,1.42221,49000001.0
2005-10-07 17:06:00,1.4222,1.42286,1.4222,1.42286,38800000.0
2005-10-07 17:07:00,1.42297,1.42321,1.4228,1.4228,69500000.0
2005-10-07 17:08:00,1.42267,1.4229,1.42267,1.4227,40600000.0
2005-10-07 17:09:00,1.42255,1.42267,1.42219,1.42219,44600000.0
2005-10-07 17:10:00,1.42188,1.42206,1.42176,1.42195,31800000.0
2005-10-07 17:11:00,1.42176,1.42176,1.4215,1.42172,37600000.0
2005-10-07 17:12:00,1.42173,1.42197,1.42172,1.42172,33600000.0
2005-10-07 17:13:00,1.42156,1.42183,1.42149,1.42168,40700000.0
2005-10-07 17:14:00,1.42147,1.42202,1.42147,1.42169,52300000.0
2005-10-07 17:15:00,1.42205,1.42205,1.42112,1.42112,43200001.0
2005-10-07 17:16:00,1.4211,1.42145,1.4211,1.42142,33000000.0
2005-10-07 17:17:00,1.4216,1.4219,1.42137,1.42177,46600000.0
2005-10-07 17:18:00,1.42199,1.42205,1.42175,1.42205,42600000.0
2005-10-07 17:19:00,1.42188,1.42207,1.42171,1.42201,40200000.0
2005-10-07 17:20:00,1.42189,1.42189,1.42117,1.42132,32600000.0
2005-10-07 17:21:00,1.42152,1.42152,1.42071,1.42132,69600001.0
2005-10-07 17:22:00,1.42141,1.42162,1.42127,1.42145,40700000.0
2005-10-07 17:23:00,1.42118,1.42164,1.42118,1.42164,40200000.0
2005-10-07 17:24:00,1.42191,1.42192,1.42156,1.42169,39100000.0
2005-10-07 17:25:00,1.42141,1.422,1.42136,1.422,43200000.0
2005-10-07 17:26:00,1.42199,1.42229,1.42188,1.42228,55300001.0
2005-10-07 17:27:00,1.42248,1.42255,1.42203,1.42203,31600000.0
2005-10-07 17:28:00,1.42215,1.42215,1.42123,1.42135,42000000.0
2005-10-07 17:29:00,1.42134,1.42157,1.42121,1.42148,48500000.0
2005-10-07 17:30:00,1.42158,1.42196,1.42155,1.42193,47400000.0
2005-10-07 17:31:00,1.42178,1.42178,1.42097,1.42097,43200000.0
2005-10-07 17:32:00,1.42084,1.42112,1.42084,1.4209,42200000.0
2005-10-07 17:33:00,1.421,1.4211,1.4207,1.42089,34600000.0
2005-10-07 17:34:00,1.42098,1.42117,1.42096,1.42108,28000000.0
2005-10-07 17:35:00,1.4212,1.42143,1.42109,1.42143,26600000.0
2005-10-07 17:36:00,1.42127,1.42147,1.42122,1.42137,78200000.0
2005-10-07 17:37:00,1.42131,1.42143,1.42082,1.42143,48600000.0
2005-10-07 17:38:00,1.42144,1.42179,1.4214,1.4214,49200000.0
2005-10-07 17:39:00,1.42153,1.42168,1.42153,1.42166,32600000.0
2005-10-07 17:40:00,1.42152,1.42201,1.42152,1.42201,28800000.0
2005-10-07 17:41:00,1.42228,1.42252,1.4221,1.42236,39600000.0
2005-10-07 17:42:00,1.42238,1.42281,1.42207,1.42272,31600000.0
2005-10-07 17:43:00,1.42281,1.42292,1.42265,1.42277,37000000.0
2005-10-07 17:44:00,1.42273,1.42294,1.42273,1.4229,39800000.0
2005-10-07 17:45:00,1.42305,1.42319,1.42289,1.42317,46100000.0
2005-10-07 17:46:00,1.42312,1.42316,1.42279,1.42293,40400000.0
2005-10-07 17:47:00,1.4228,1.42298,1.42259,1.42259,25600000.0
2005-10-07 17:48:00,1.42252,1.42309,1.42247,1.42309,50800000.0
2005-10-07 17:49:00,1.42306,1.42307,1.4227,1.42289,28000000.0
2005-10-07 17:50:00,1.42286,1.42286,1.42253,1.42263,45700000.0
2005-10-07 17:51:00,1.42258,1.4229,1.42248,1.42248,35400001.0
2005-10-07 17:52:00,1.42238,1.42244,1.42219,1.42244,41900000.0
2005-10-07 17:53:00,1.42232,1.42247,1.42209,1.42245,25400000.0
2005-10-07 17:54:00,1.42232,1.42244,1.42185,1.42225,39000000.0
2005-10-07 17:55:00,1.42205,1.42235,1.42148,1.42235,34800000.0
2005-10-07 17:56:00,1.42235,1.42272,1.42235,1.42255,19400000.0
2005-10-07 17:57:00,1.42262,1.42286,1.42233,1.42264,47100000.0
2005-10-07 17:58:00,1.42268,1.42269,1.42242,1.42269,45800000.0
2005-10-07 17:59:00,1.42263,1.42281,1.42222,1.4225,39800000.0
2005-10-07 18:00:00,1.42277,1.42277,1.42231,1.42239,38100000.0
2005-10-07 18:01:00,1.42239,1.42249,1.42207,1.42236,41200000.0
2005-10-07 18:02:00,1.42236,1.42252,1.42228,1.42235,50100001.0
2005-10-07 18:03:00,1.42232,1.4227,1.42232,1.42239,34600000.0
2005-10-07 18:04:00,1.42277,1.42297,1.42268,1.42269,55800001.0
2005-10-07 18:05:00,1.42276,1.42276,1.4226,1.4227,23800000.0
2005-10-07 18:06:00,1.42257,1.42274,1.4225,1.4225,59400001.0
2005-10-07 18:07:00,1.42261,1.42261,1.42219,1.42221,33200000.0
2005-10-07 18:08:00,1.42205,1.42248,1.42205,1.42243,40000000.0
2005-10-07 18:09:00,1.42248,1.42268,1.42241,1.42244,44200000.0
2005-10-07 18:10:00,1.42233,1.42233,1.42158,1.42167,31400001.0
2005-10-07 18:11:00,1.42164,1.4219,1.42127,1.42174,57600000.0
2005-10-07 18:12:00,1.4218,1.42184,1.42116,1.42141,56000000.0
2005-10-07 18:13:00,1.42156,1.42176,1.42144,1.42169,27400000.0
2005-10-07 18:14:00,1.42126,1.4218,1.42126,1.42164,31600000.0
2005-10-07 18:15:00,1.42159,1.42184,1.42153,1.42184,36400000.0
2005-10-07 18:16:00,1.42203,1.42246,1.42203,1.42225,34000000.0
2005-10-07 18:17:00,1.42244,1.42275,1.4224,1.42259,50100000.0
2005-10-07 18:18:00,1.4227,1.42275,1.42239,1.42239,36000000.0
2005-10-07 18:19:00,1.4225,1.4225,1.42228,1.42237,28200000.0
2005-10-07 18:20:00,1.42249,1.42266,1.42236,1.42244,27800000.0
2005-10-07 18:21:00,1.42256,1.42268,1.42246,1.42255,35400000.0
2005-10-07 18:22:00,1.42253,1.4226,1.42238,1.4224,28800000.0
2005-10-07 18:23:00,1.42238,1.42244,1.42224,1.42244,33000000.0
2005-10-07 18:24:00,1.42235,1.42235,1.42198,1.42209,25200000.0
2005-10-07 18:25:00,1.42229,1.42243,1.42207,1.42207,24400000.0
2005-10-07 18:26:00,1.42197,1.422,1.42184,1.42198,40000000.0
2005-10-07 18:27:00,1.42197,1.42236,1.42173,1.42236,37400000.0
2005-10-07 18:28:00,1.42223,1.42231,1.42197,1.42197,40900000.0
2005-10-07 18:29:00,1.42183,1.42183,1.42152,1.4217,39800000.0
2005-10-07 18:30:00,1.42164,1.42164,1.42119,1.42131,38000000.0
2005-10-07 18:31:00,1.4214,1.4215,1.42129,1.42143,30000000.0
2005-10-07 18:32:00,1.42151,1.42169,1.42146,1.42169,25200000.0
2005-10-07 18:33:00,1.42178,1.42179,1.42157,1.42161,40200000.0
2005-10-07 18:34:00,1.42177,1.42194,1.42166,1.42166,36300000.0
2005-10-07 18:35:00,1.42171,1.42171,1.42117,1.42144,54900000.0
2005-10-07 18:36:00,1.42122,1.42148,1.4212,1.42133,43200000.0
2005-10-07 18:37:00,1.42149,1.42155,1.42136,1.4215,56800001.0
2005-10-07 18:38:00,1.42141,1.4218,1.42138,1.42175,23200000.0
2005-10-07 18:39:00,1.42152,1.42192,1.42152,1.42192,20600000.0
2005-10-07 18:40:00,1.42193,1.42214,1.42193,1.42202,36100000.0
2005-10-07 18:41:00,1.42212,1.42237,1.42212,1.42231,37600000.0
2005-10-07 18:42:00,1.42232,1.42256,1.42216,1.42256,57600000.0
2005-10-07 18:43:00,1.42238,1.42266,1.42233,1.42247,31000000.0
2005-10-07 18:44:00,1.42263,1.42269,1.42256,1.42256,66600001.0
2005-10-07 18:45:00,1.42284,1.42311,1.42284,1.42297,39800001.0
2005-10-07 18:46:00,1.42321,1.4233,1.42317,1.42317,17200000.0
2005-10-07 18:47:00,1.42328,1.42328,1.42309,1.4231,44000000.0
2005-10-07 18:48:00,1.42305,1.42327,1.42295,1.42315,42000000.0
2005-10-07 18:49:00,1.42308,1.42308,1.42265,1.42277,16000000.0
2005-10-07 18:50:00,1.4231,1.42366,1.4231,1.42334,51400000.0
2005-10-07 18:51:00,1.4232,1.42327,1.42307,1.42313,49300000.0
2005-10-07 18:52:00,1.42286,1.42309,1.42277,1.42277,40700000.0
2005-10-07 18:53:00,1.42276,1.42286,1.42258,1.42258,28800000.0
2005-10-07 18:54:00,1.42275,1.42289,1.42252,1.42282,27200000.0
2005-10-07 18:55:00,1.42264,1.42287,1.42252,1.42259,52000001.0
2005-10-07 18:56:00,1.42234,1.42289,1.42233,1.42233,35000000.0
2005-10-07 18:57:00,1.42248,1.42248,1.42213,1.42213,29600000.0
2005-10-07 18:58:00,1.42224,1.42227,1.42202,1.42215,46300001.0
2005-10-07 18:59:00,1.42208,1.42251,1.42169,1.42251,42800000.0
2005-10-07 19:00:00,1.42289,1.42289,1.4225,1.4225,33000000.0
2005-10-07 19:01:00,1.42253,1.42263,1.42235,1.42244,35700000.0
2005-10-07 19:02:00,1.42257,1.423,1.42257,1.423,26200000.0
2005-10-07 19:03:00,1.42268,1.42285,1.42236,1.42252,56200000.0
2005-10-07 19:04:00,1.42241,1.42241,1.42208,1.42226,33800000.0
2005-10-07 19:05:00,1.4225,1.4227,1.42244,1.42247,31000000.0
2005-10-07 19:06:00,1.42247,1.42251,1.42235,1.42251,23400000.0
2005-10-07 19:07:00,1.4225,1.42271,1.42243,1.42266,49000000.0
2005-10-07 19:08:00,1.4225,1.42271,1.42242,1.42254,38800000.0
2005-10-07 19:09:00,1.42262,1.42276,1.42244,1.42268,31800000.0
2005-10-07 19:10:00,1.42294,1.42294,1.42248,1.42248,44800000.0
2005-10-07 19:11:00,1.42284,1.42302,1.42279,1.42291,43400000.0
2005-10-07 19:12:00,1.42263,1.42323,1.42263,1.42319,30400000.0
2005-10-07 19:13:00,1.42318,1.42323,1.42301,1.42314,47400000.0
2005-10-07 19:14:00,1.42272,1.4231,1.42263,1.4231,46400001.0
2005-10-07 19:15:00,1.42297,1.42304,1.42273,1.42299,21800000.0
2005-10-07 19:16:00,1.42274,1.423,1.42274,1.42283,28900000.0
2005-10-07 19:17:00,1.42289,1.42301,1.42272,1.4228,40000000.0
2005-10-07 19:18:00,1.42293,1.42301,1.42282,1.42299,30500000.0
2005-10-07 19:19:00,1.42307,1.4232,1.42275,1.4232,45600001.0
2005-10-07 19:20:00,1.42315,1.42323,1.42291,1.42322,35000000.0
2005-10-07 19:21:00,1.42312,1.42348,1.42312,1.42347,40800001.0
2005-10-07 19:22:00,1.42362,1.42368,1.42345,1.42362,40000000.0
2005-10-07 19:23:00,1.42354,1.42383,1.42327,1.42383,50600000.0
2005-10-07 19:24:00,1.424,1.424,1.42346,1.42368,76500000.0
2005-10-07 19:25:00,1.42377,1.42377,1.42349,1.42377,28800000.0
2005-10-07 19:26:00,1.42366,1.42385,1.42342,1.4236,31800000.0
2005-10-07 19:27:00,1.42343,1.42373,1.42322,1.42373,48800001.0
2005-10-07 19:28:00,1.42357,1.42377,1.42346,1.42349,51100000.0
2005-10-07 19:29:00,1.42331,1.42344,1.42301,1.42343,37400000.0
2005-10-07 19:30:00,1.42351,1.42351,1.42341,1.42341,45300000.0
2005-10-07 19:31:00,1.42346,1.42346,1.42334,1.42346,45700000.0
2005-10-07 19:32:00,1.42365,1.4238,1.42355,1.4237,48900000.0
2005-10-07 19:33:00,1.42375,1.4238,1.42357,1.42375,93400000.0
2005-10-07 19:34:00,1.42374,1.42376,1.42345,1.42345,23400000.0
2005-10-07 19:35:00,1.42346,1.42362,1.4232,1.42353,38000000.0
2005-10-07 19:36:00,1.42325,1.42348,1.4232,1.42348,20800000.0
2005-10-07 19:37:00,1.42353,1.42353,1.42302,1.42302,40200000.0
2005-10-07 19:38:00,1.4231,1.42358,1.4231,1.42343,38200000.0
2005-10-07 19:39:00,1.42367,1.42402,1.42359,1.42402,37200000.0
2005-10-07 19:40:00,1.42359,1.42376,1.42342,1.42365,49400000.0
2005-10-07 19:41:00,1.42356,1.42373,1.42347,1.42373,44000000.0
2005-10-07 19:42:00,1.42364,1.42407,1.42356,1.42407,42100000.0
2005-10-07 19:43:00,1.42408,1.42417,1.4237,1.42417,40400000.0
2005-10-07 19:44:00,1.42423,1.42423,1.42389,1.42396,38000000.0
2005-10-07 19:45:00,1.42387,1.42412,1.42387,1.42411,37600000.0
2005-10-07 19:46:00,1.42415,1.42438,1.4239,1.4239,37000000.0
2005-10-07 19:47:00,1.42424,1.42454,1.42421,1.4245,49600000.0
2005-10-07 19:48:00,1.42469,1.42469,1.42444,1.42447,51000000.0
2005-10-07 19:49:00,1.4244,1.42455,1.42438,1.42438,23400000.0
2005-10-07 19:50:00,1.42462,1.42462,1.42435,1.4245,32400000.0
2005-10-07 19:51:00,1.42433,1.42455,1.42433,1.4244,61200001.0
2005-10-07 19:52:00,1.42443,1.42458,1.42411,1.42418,21000000.0
2005-10-07 19:53:00,1.42446,1.42462,1.42431,1.42448,46400000.0
2005-10-07 19:54:00,1.4245,1.42455,1.4245,1.4245,35200000.0
2005-10-07 19:55:00,1.42448,1.42462,1.42448,1.42452,35000000.0
2005-10-07 19:56:00,1.42435,1.42439,1.42392,1.42396,20600000.0
2005-10-07 19:57:00,1.42384,1.4239,1.42368,1.42383,35400000.0
2005-10-07 19:58:00,1.42377,1.42397,1.42377,1.42382,42200000.0
2005-10-07 19:59:00,1.42398,1.42398,1.42383,1.42383,28000000.0
2005-10-07 20:00:00,1.42384,1.42407,1.42364,1.42364,50100000.0
2005-10-07 20:01:00,1.42394,1.42394,1.42366,1.42367,55300000.0
2005-10-07 20:02:00,1.42379,1.42384,1.42354,1.42384,45600001.0
2005-10-07 20:03:00,1.42397,1.42402,1.42369,1.42402,28000000.0
2005-10-07 20:04:00,1.42406,1.42408,1.4237,1.42391,44600000.0
2005-10-07 20:05:00,1.42386,1.42399,1.42372,1.42375,33100000.0
2005-10-07 20:06:00,1.42397,1.4241,1.42389,1.42397,31500000.0
2005-10-07 20:07:00,1.42414,1.42445,1.42397,1.42444,38900000.0
2005-10-07 20:08:00,1.42432,1.42432,1.42379,1.42408,22800000.0
2005-10-07 20:09:00,1.42419,1.42422,1.42408,1.42408,33900000.0
2005-10-07 20:10:00,1.42374,1.42421,1.42374,1.42393,36200000.0
2005-10-07 20:11:00,1.42382,1.42382,1.42362,1.4237,46700001.0
2005-10-07 20:12:00,1.42365,1.42365,1.42313,1.4236,37500000.0
2005-10-07 20:13:00,1.42361,1.42369,1.4235,1.42358,30600000.0
2005-10-07 20:14:00,1.42347,1.42362,1.42295,1.42356,30200000.0
2005-10-07 20:15:00,1.42392,1.42392,1.42367,1.42377,44800000.0
2005-10-07 20:16:00,1.42365,1.42377,1.4235,1.4235,37600000.0
2005-10-07 20:17:00,1.42348,1.42368,1.42325,1.42368,54000000.0
2005-10-07 20:18:00,1.42365,1.42369,1.4235,1.42355,54200000.0
2005-10-07 20:19:00,1.42371,1.42371,1.42348,1.42363,42100000.0
2005-10-07 20:20:00,1.42349,1.42349,1.42298,1.42325,28200000.0
2005-10-07 20:21:00,1.42311,1.42333,1.42311,1.42333,49300000.0
2005-10-07 20:22:00,1.42324,1.42329,1.42304,1.42326,40200000.0
2005-10-07 20:23:00,1.4233,1.42335,1.42303,1.42325,42000000.0
2005-10-07 20:24:00,1.42338,1.4234,1.42316,1.42331,27800000.0
2005-10-07 20:25:00,1.42362,1.42362,1.42327,1.42334,63300000.0
2005-10-07 20:26:00,1.42361,1.42368,1.42333,1.4236,43600000.0
2005-10-07 20:27:00,1.42365,1.42365,1.42314,1.42325,59400000.0
2005-10-07 20:28:00,1.42331,1.42353,1.42331,1.42353,30600000.0
2005-10-07 20:29:00,1.42342,1.42342,1.4229,1.42327,35000000.0
2005-10-07 20:30:00,1.42347,1.42347,1.42327,1.4234,32800000.0
2005-10-07 20:31:00,1.4233,1.42343,1.42289,1.42343,72900000.0
2005-10-07 20:32:00,1.4234,1.42365,1.42327,1.42362,57300000.0
2005-10-07 20:33:00,1.42375,1.42375,1.42354,1.42361,36800000.0
2005-10-07 20:34:00,1.42341,1.42355,1.42334,1.42346,44400000.0
2005-10-07 20:35:00,1.42333,1.42346,1.42326,1.42331,34800000.0
2005-10-07 20:36:00,1.42347,1.42386,1.42347,1.42377,57700000.0
2005-10-07 20:37:00,1.42389,1.42406,1.42381,1.42406,67100000.0
2005-10-07 20:38:00,1.42414,1.42417,1.42394,1.42404,32800000.0
2005-10-07 20:39:00,1.42389,1.42397,1.42361,1.42375,51400000.0
2005-10-07 20:40:00,1.42374,1.42394,1.42364,1.42364,37200000.0
2005-10-07 20:41:00,1.4236,1.42371,1.42338,1.42358,68600000.0
2005-10-07 20:42:00,1.42343,1.42355,1.42314,1.42355,37200000.0
2005-10-07 20:43:00,1.42348,1.42358,1.42321,1.42321,36200000.0
2005-10-07 20:44:00,1.4235,1.42364,1.42327,1.42356,31100000.0
2005-10-07 20:45:00,1.42336,1.42368,1.42336,1.42344,39200000.0
2005-10-07 20:46:00,1.42366,1.42366,1.42347,1.42361,28600000.0
2005-10-07 20:47:00,1.42381,1.42411,1.42356,1.42403,38200000.0
2005-10-07 20:48:00,1.42381,1.42422,1.42381,1.42411,63500000.0
2005-10-07 20:49:00,1.42398,1.42409,1.42398,1.42406,23000000.0
2005-10-07 20:50:00,1.42401,1.42416,1.42397,1.42416,38700000.0
2005-10-07 20:51:00,1.42401,1.42427,1.42401,1.42427,31800000.0
2005-10-07 20:52:00,1.4243,1.42447,1.42426,1.42432,26600000.0
2005-10-07 20:53:00,1.42407,1.42431,1.42407,1.4242,44100000.0
2005-10-07 20:54:00,1.42395,1.42441,1.42395,1.42412,55000001.0
2005-10-07 20:55:00,1.42415,1.42458,1.42415,1.42457,40200000.0
2005-10-07 20:56:00,1.42446,1.4245,1.42434,1.4245,37800000.0
2005-10-07 20:57:00,1.42439,1.42439,1.42417,1.42423,28500000.0
2005-10-07 20:58:00,1.42432,1.42441,1.42423,1.42436,44200000.0
2005-10-07 20:59:00,1.4244,1.42468,1.4244,1.42458,42000000.0
2005-10-07 21:00:00,1.42455,1.42458,1.42417,1.42449,31700000.0
2005-10-07 21:01:00,1.42455,1.4248,1.42422,1.42422,33600001.0
2005-10-07 21:02:00,1.42492,1.42645,1.42492,1.42645,39800000.0
2005-10-07 21:03:00,1.426,1.426,1.42544,1.42544,37700000.0
2005-10-07 21:04:00,1.42537,1.42537,1.42508,1.42523,26900000.0
2005-10-07 21:05:00,1.4249,1.42526,1.4249,1.4251,47200000.0
2005-10-07 21:06:00,1.42511,1.42511,1.42478,1.42509,27200000.0
2005-10-07 21:07:00,1.42526,1.42528,1.42511,1.42518,27200000.0
2005-10-07 21:08:00,1.42505,1.42512,1.42491,1.42508,32600000.0
2005-10-07 21:09:00,1.42495,1.42495,1.42454,1.4247,28000000.0
2005-10-07 21:10:00,1.42455,1.42461,1.42435,1.42441,40000000.0
2005-10-07 21:11:00,1.42442,1.42472,1.42423,1.42447,47000000.0
2005-10-07 21:12:00,1.42449,1.42469,1.4244,1.42452,49000000.0
2005-10-07 21:13:00,1.42445,1.42462,1.42437,1.42437,33200000.0
2005-10-07 21:14:00,1.4243,1.42442,1.4242,1.42421,39700000.0
2005-10-07 21:15:00,1.42414,1.42431,1.42413,1.4242,36600000.0
2005-10-07 21:16:00,1.42385,1.42428,1.42385,1.42428,49000000.0
2005-10-07 21:17:00,1.42431,1.42436,1.42398,1.42398,47700000.0
2005-10-07 21:18:00,1.42457,1.42458,1.42406,1.42436,38000000.0
2005-10-07 21:19:00,1.42432,1.42432,1.42406,1.4241,25600000.0
2005-10-07 21:20:00,1.42421,1.42451,1.42417,1.42441,52800000.0
2005-10-07 21:21:00,1.42448,1.42499,1.42448,1.42499,35000000.0
2005-10-07 21:22:00,1.42474,1.42525,1.42474,1.42495,41900000.0
2005-10-07 21:23:00,1.42494,1.42512,1.42461,1.42461,52200000.0
2005-10-07 21:24:00,1.42483,1.42512,1.42434,1.42434,39600000.0
2005-10-07 21:25:00,1.42441,1.42464,1.42402,1.42402,40500000.0
2005-10-07 21:26:00,1.42427,1.42445,1.42408,1.42408,38600000.0
2005-10-07 21:27:00,1.4242,1.4243,1.42417,1.42417,49700000.0
2005-10-07 21:28:00,1.4242,1.42436,1.4242,1.42432,33000000.0
2005-10-07 21:29:00,1.42439,1.42439,1.42424,1.42433,29800000.0
2005-10-07 21:30:00,1.42433,1.42433,1.4241,1.42411,33200000.0
2005-10-07 21:31:00,1.42422,1.42432,1.42407,1.42428,35200000.0
2005-10-07 21:32:00,1.42431,1.42431,1.42409,1.42414,27000000.0
2005-10-07 21:33:00,1.4242,1.42434,1.42411,1.42424,35600000.0
2005-10-07 21:34:00,1.42424,1.42429,1.42414,1.42421,45600000.0
2005-10-07 21:35:00,1.42415,1.42433,1.42388,1.42433,28000000.0
2005-10-07 21:36:00,1.42439,1.42439,1.42394,1.42415,40000000.0
2005-10-07 21:37:00,1.42415,1.42415,1.42403,1.42413,40900000.0
2005-10-07 21:38:00,1.42416,1.42416,1.42398,1.42408,19200000.0
2005-10-07 21:39:00,1.42385,1.42415,1.42385,1.42415,38300000.0
2005-10-07 21:40:00,1.42405,1.42425,1.42405,1.4242,37200000.0
2005-10-07 21:41:00,1.42417,1.42433,1.42408,1.4242,36300000.0
2005-10-07 21:42:00,1.42422,1.42427,1.42387,1.42387,32800000.0
2005-10-07 21:43:00,1.42415,1.42425,1.42405,1.42425,24600000.0
2005-10-07 21:44:00,1.42415,1.4243,1.42405,1.42412,53900000.0
2005-10-07 21:45:00,1.42414,1.42418,1.42398,1.42398,18600000.0
2005-10-07 21:46:00,1.42401,1.42411,1.42376,1.42388,35000000.0
2005-10-07 21:47:00,1.42381,1.42406,1.42381,1.42388,33400000.0
2005-10-07 21:48:00,1.42406,1.42406,1.42378,1.42386,70700000.0
2005-10-07 21:49:00,1.42391,1.42396,1.42383,1.42396,20700000.0
2005-10-07 21:50:00,1.42413,1.42419,1.42399,1.42403,46800000.0
2005-10-07 21:51:00,1.42392,1.42412,1.42392,1.42407,58300000.0
2005-10-07 21:52:00,1.42396,1.42415,1.42384,1.42399,46000000.0
2005-10-07 21:53:00,1.4239,1.424,1.42378,1.42378,39100000.0
2005-10-07 21:54:00,1.42377,1.42407,1.42377,1.42395,48600000.0
2005-10-07 21:55:00,1.42393,1.42398,1.42378,1.42395,38300000.0
2005-10-07 21:56:00,1.42418,1.42453,1.42418,1.42453,50800001.0
2005-10-07 21:57:00,1.42443,1.42461,1.42413,1.42437,32800000.0
2005-10-07 21:58:00,1.42433,1.42449,1.42431,1.42431,36700000.0
2005-10-07 21:59:00,1.42436,1.4245,1.42421,1.4243,37000000.0
2005-10-07 22:00:00,1.42448,1.42458,1.42438,1.4244,32400000.0
2005-10-07 22:01:00,1.42431,1.42464,1.42431,1.42444,31200000.0
2005-10-07 22:02:00,1.42461,1.42471,1.4245,1.42452,56800001.0
2005-10-07 22:03:00,1.42471,1.42485,1.42449,1.42485,34100000.0
2005-10-07 22:04:00,1.42468,1.42468,1.42442,1.42451,32800000.0
2005-10-07 22:05:00,1.42468,1.42473,1.42452,1.4247,27800000.0
2005-10-07 22:06:00,1.4246,1.4246,1.42411,1.4244,49300001.0
2005-10-07 22:07:00,1.42425,1.42451,1.42425,1.42431,37300000.0
2005-10-07 22:08:00,1.42408,1.42448,1.42408,1.42448,21000000.0
2005-10-07 22:09:00,1.42443,1.42466,1.42421,1.42452,40100000.0
2005-10-07 22:10:00,1.42465,1.42491,1.42459,1.42491,42400000.0
2005-10-07 22:11:00,1.42529,1.42601,1.42529,1.4256,30200000.0
2005-10-07 22:12:00,1.42558,1.42558,1.4252,1.4252,57400001.0
2005-10-07 22:13:00,1.42542,1.42549,1.42526,1.42526,37600000.0
2005-10-07 22:14:00,1.425,1.42526,1.42493,1.42493,45400000.0
2005-10-07 22:15:00,1.42497,1.42509,1.42479,1.42481,42600000.0
2005-10-07 22:16:00,1.42469,1.42482,1.42454,1.42454,28200000.0
2005-10-07 22:17:00,1.42455,1.42455,1.42428,1.4244,33000000.0
2005-10-07 22:18:00,1.42466,1.42466,1.4245,1.42452,39200000.0
2005-10-07 22:19:00,1.4244,1.42454,1.4244,1.4244,31300000.0
2005-10-07 22:20:00,1.42437,1.42439,1.42403,1.42412,39800000.0
2005-10-07 22:21:00,1.42384,1.42434,1.42376,1.42425,30400000.0
2005-10-07 22:22:00,1.42427,1.42428,1.42405,1.4242,36000000.0
2005-10-07 22:23:00,1.42426,1.42426,1.42394,1.42395,43600001.0
2005-10-07 22:24:00,1.42414,1.4243,1.42397,1.4243,38000000.0
2005-10-07 22:25:00,1.42418,1.42427,1.42409,1.4242,32800000.0
2005-10-07 22:26:00,1.42399,1.42411,1.42397,1.42411,33900000.0
2005-10-07 22:27:00,1.4239,1.4239,1.42348,1.42359,29400000.0
2005-10-07 22:28:00,1.42343,1.4237,1.42337,1.42364,33700000.0
2005-10-07 22:29:00,1.42374,1.42389,1.42363,1.42381,34800000.0
2005-10-07 22:30:00,1.42383,1.42389,1.4237,1.42378,55100000.0
2005-10-07 22:31:00,1.42403,1.42413,1.42345,1.42385,38700000.0
2005-10-07 22:32:00,1.42369,1.42373,1.42342,1.42373,41900000.0
2005-10-07 22:33:00,1.4238,1.42397,1.4238,1.42396,54600000.0
2005-10-07 22:34:00,1.4239,1.42394,1.42345,1.42354,43100000.0
2005-10-07 22:35:00,1.42358,1.42361,1.42341,1.4235,44300000.0
2005-10-07 22:36:00,1.4238,1.4238,1.4238,1.4238,53800000.0
2005-10-07 22:37:00,1.42354,1.42361,1.42348,1.42358,53800000.0
2005-10-07 22:38:00,1.42338,1.42356,1.42338,1.42356,30400000.0
2005-10-07 22:39:00,1.4231,1.42321,1.42284,1.42291,62200002.0
2005-10-07 22:40:00,1.42302,1.42302,1.4226,1.4226,49000000.0
2005-10-07 22:41:00,1.42305,1.42313,1.42287,1.42313,39700000.0
2005-10-07 22:42:00,1.42313,1.42313,1.42284,1.42299,30400000.0
2005-10-07 22:43:00,1.4229,1.4229,1.42257,1.42269,37500000.0
2005-10-07 22:44:00,1.4225,1.42277,1.4221,1.42277,94600000.0
2005-10-07 22:45:00,1.42278,1.42278,1.42246,1.42248,27000000.0
2005-10-07 22:46:00,1.42245,1.42255,1.42233,1.42233,26800000.0
2005-10-07 22:47:00,1.42261,1.4227,1.42249,1.42256,38300000.0
2005-10-07 22:48:00,1.42239,1.42278,1.42239,1.42249,43600000.0
2005-10-07 22:49:00,1.42251,1.42268,1.42228,1.42253,37400001.0
2005-10-07 22:50:00,1.4225,1.42265,1.42243,1.42243,32800000.0
2005-10-07 22:51:00,1.42261,1.42276,1.42256,1.42276,41800000.0
2005-10-07 22:52:00,1.4228,1.42298,1.42268,1.42268,29500000.0
2005-10-07 22:53:00,1.42271,1.4229,1.42242,1.42289,63000000.0
2005-10-07 22:54:00,1.42287,1.42294,1.42272,1.42272,31500000.0
2005-10-07 22:55:00,1.42285,1.42301,1.4227,1.42281,27600000.0
2005-10-07 22:56:00,1.42302,1.42318,1.42292,1.42318,24200000.0
2005-10-07 22:57:00,1.4232,1.42341,1.42297,1.42297,37200000.0
2005-10-07 22:58:00,1.42325,1.42339,1.42321,1.42321,30000000.0
2005-10-07 22:59:00,1.42325,1.4233,1.42308,1.42325,33000000.0
2005-10-09 23:02:00,1.42302,1.42302,1.42188,1.42188,37000000.0
2005-10-10 00:01:00,1.42174,1.42174,1.42143,1.42161,42000000.0
2005-10-10 00:02:00,1.42161,1.42161,1.42114,1.42153,43000000.0
2005-10-10 00:03:00,1.42166,1.42273,1.42166,1.42269,45700000.0
2005-10-10 00:04:00,1.4227,1.42291,1.4227,1.42291,35000000.0
2005-10-10 00:05:00,1.42307,1.42322,1.42299,1.423,29200000.0
2005-10-10 00:06:00,1.42309,1.4233,1.42309,1.4233,51800000.0
2005-10-10 00:07:00,1.42318,1.42318,1.42256,1.42261,20800000.0
2005-10-10 00:08:00,1.42306,1.42313,1.4229,1.42313,61600001.0
2005-10-10 00:10:00,1.42308,1.42315,1.42294,1.42302,57600000.0
2005-10-10 00:11:00,1.42304,1.42308,1.4228,1.42294,38900000.0
2005-10-10 00:12:00,1.42302,1.42302,1.42279,1.42279,32600000.0
2005-10-10 00:13:00,1.423,1.42322,1.42273,1.42322,26600000.0
2005-10-10 00:14:00,1.42307,1.42332,1.42307,1.42332,51800000.0
2005-10-10 00:15:00,1.4231,1.4233,1.4231,1.42317,30700000.0
2005-10-10 00:16:00,1.42335,1.42346,1.42327,1.42327,40000000.0
2005-10-10 00:17:00,1.42329,1.42347,1.42329,1.42331,30500000.0
2005-10-10 00:18:00,1.42325,1.42342,1.42312,1.42312,33400000.0
2005-10-10 00:19:00,1.42312,1.42313,1.42299,1.42313,27100000.0
2005-10-10 00:20:00,1.42318,1.42318,1.42281,1.42281,26400000.0
2005-10-10 00:22:00,1.42301,1.42321,1.42301,1.42314,23200000.0
2005-10-10 00:23:00,1.42294,1.42309,1.4225,1.42289,34200000.0
2005-10-10 00:24:00,1.42309,1.42316,1.42295,1.42314,46000000.0
2005-10-10 00:25:00,1.42299,1.42313,1.42285,1.42299,51800000.0
2005-10-10 00:26:00,1.423,1.42305,1.42285,1.423,47800001.0
2005-10-10 00:27:00,1.42305,1.42305,1.42292,1.42297,32800000.0
2005-10-10 00:28:00,1.42307,1.42315,1.42285,1.42298,50600001.0
2005-10-10 00:29:00,1.42295,1.42305,1.42283,1.4229,53000000.0
2005-10-10 00:30:00,1.42267,1.42307,1.42267,1.42291,52900000.0
2005-10-10 00:31:00,1.424,1.424,1.424,1.424,30900000.0
2005-10-10 00:32:00,1.42287,1.42297,1.42276,1.42276,30900000.0
2005-10-10 00:34:00,1.42286,1.42301,1.42277,1.4228,38400000.0
2005-10-10 00:37:00,1.42293,1.42293,1.42278,1.42278,23000000.0
2005-10-10 00:38:00,1.42282,1.42292,1.42272,1.42278,36800000.0
2005-10-10 00:39:00,1.42285,1.42291,1.42261,1.42274,50400000.0
2005-10-10 00:40:00,1.42277,1.42287,1.42267,1.42287,21200000.0
2005-10-10 00:41:00,1.4229,1.42293,1.42262,1.4228,45000000.0
2005-10-10 00:42:00,1.42278,1.4229,1.42276,1.42286,27800000.0
2005-10-10 00:43:00,1.4233,1.4235,1.4233,1.4235,52000000.0
2005-10-10 00:44:00,1.42295,1.42299,1.42285,1.42294,52000000.0
2005-10-10 00:45:00,1.4229,1.42291,1.42271,1.42278,55500000.0
2005-10-10 00:46:00,1.42285,1.42293,1.42275,1.42293,28400000.0
2005-10-10 00:47:00,1.42284,1.42284,1.42266,1.42273,34600000.0
2005-10-10 00:48:00,1.42246,1.42279,1.42246,1.42253,43000001.0
2005-10-10 00:49:00,1.42259,1.42263,1.42232,1.42254,54000000.0
2005-10-10 00:50:00,1.42256,1.42273,1.42238,1.42245,35800001.0
2005-10-10 00:51:00,1.42251,1.42283,1.42248,1.42275,47000000.0
2005-10-10 00:52:00,1.42243,1.42258,1.42238,1.42258,41200000.0
2005-10-10 00:53:00,1.42233,1.42259,1.42227,1.42259,62600001.0
2005-10-10 00:55:00,1.42265,1.42267,1.42226,1.42267,29600000.0
2005-10-10 00:56:00,1.42266,1.42267,1.4223,1.42245,45000000.0
2005-10-10 00:57:00,1.42248,1.42248,1.42222,1.42222,27800000.0
2005-10-10 00:58:00,1.42243,1.42246,1.42224,1.4223,37200000.0
2005-10-10 00:59:00,1.42237,1.42237,1.42214,1.42233,68500001.0
2005-10-10 01:00:00,1.42221,1.42221,1.42201,1.42205,27800000.0
2005-10-10 01:01:00,1.42213,1.42247,1.42213,1.42229,33900000.0
2005-10-10 01:02:00,1.4225,1.42285,1.42233,1.42233,32900000.0
2005-10-10 01:03:00,1.42271,1.42273,1.42244,1.42261,24000000.0
2005-10-10 01:04:00,1.42263,1.42278,1.42258,1.42259,39600000.0
2005-10-10 01:05:00,1.42262,1.42271,1.42253,1.42257,32800000.0
2005-10-10 01:06:00,1.42268,1.42268,1.42243,1.42265,40000000.0
2005-10-10 01:07:00,1.42265,1.4227,1.42243,1.42255,37800000.0
2005-10-10 01:08:00,1.42265,1.4227,1.42227,1.42227,31200000.0
2005-10-10 01:09:00,1.42256,1.42256,1.42222,1.42255,31400000.0
2005-10-10 01:10:00,1.42253,1.42277,1.4223,1.42267,35200000.0
2005-10-10 01:11:00,1.42257,1.42274,1.42257,1.42274,32500000.0
2005-10-10 01:12:00,1.42253,1.42281,1.42235,1.4227,34000000.0
2005-10-10 01:13:00,1.42291,1.42294,1.42266,1.42294,50900001.0
2005-10-10 01:14:00,1.42262,1.42297,1.42262,1.42297,23000000.0
2005-10-10 01:15:00,1.42312,1.42315,1.42283,1.42308,31600000.0
2005-10-10 01:16:00,1.42306,1.42327,1.42294,1.42319,44900000.0
2005-10-10 01:17:00,1.42334,1.42388,1.42329,1.42388,31400000.0
2005-10-10 01:18:00,1.42371,1.42371,1.42307,1.42336,34500000.0
2005-10-10 01:19:00,1.42319,1.42335,1.42313,1.42327,47400000.0
2005-10-10 01:20:00,1.42351,1.4236,1.42302,1.42356,35000000.0
2005-10-10 01:21:00,1.42327,1.42372,1.42327,1.42349,45200000.0
2005-10-10 01:22:00,1.42339,1.42339,1.42307,1.42316,35200000.0
2005-10-10 01:23:00,1.42281,1.42287,1.42256,1.42256,29200000.0
2005-10-10 01:24:00,1.42295,1.42313,1.42291,1.42313,69400002.0
2005-10-10 01:25:00,1.42325,1.42346,1.42299,1.42339,48200000.0
2005-10-10 01:26:00,1.42328,1.42337,1.42312,1.42329,24200000.0
2005-10-10 01:27:00,1.42331,1.42339,1.42316,1.42339,37400000.0
2005-10-10 01:28:00,1.42328,1.42348,1.42308,1.42348,32400000.0
2005-10-10 01:29:00,1.42358,1.42358,1.42342,1.4235,23600000.0
2005-10-10 01:30:00,1.42365,1.42369,1.42324,1.42357,40500000.0
2005-10-10 01:31:00,1.42341,1.42371,1.42341,1.4237,24200000.0
2005-10-10 01:32:00,1.42372,1.42423,1.42372,1.42417,32200000.0
2005-10-10 01:33:00,1.42422,1.42429,1.42411,1.42429,36900000.0
2005-10-10 01:34:00,1.42421,1.42421,1.42374,1.42408,34400001.0
2005-10-10 01:35:00,1.4242,1.42429,1.42395,1.42395,47000000.0
2005-10-10 01:36:00,1.42411,1.42426,1.42411,1.42414,36900000.0
2005-10-10 01:37:00,1.42431,1.42444,1.42404,1.42433,38800000.0
2005-10-10 01:38:00,1.4243,1.42452,1.42425,1.42425,32800000.0
2005-10-10 01:39:00,1.42445,1.42459,1.4242,1.42447,34800000.0
2005-10-10 01:40:00,1.42436,1.42438,1.42419,1.4243,54600000.0
2005-10-10 01:41:00,1.4242,1.42441,1.42413,1.4243,55300000.0
2005-10-10 01:42:00,1.4245,1.42451,1.42423,1.42441,38200000.0
2005-10-10 01:43:00,1.42447,1.4246,1.42404,1.42448,21200000.0
2005-10-10 01:44:00,1.42432,1.42432,1.42395,1.42419,30500000.0
2005-10-10 01:45:00,1.42421,1.42429,1.42409,1.42419,38700000.0
2005-10-10 01:46:00,1.42439,1.42457,1.42437,1.42449,37000000.0
2005-10-10 01:47:00,1.42445,1.42457,1.42428,1.42428,22900000.0
2005-10-10 01:48:00,1.42442,1.42452,1.42407,1.42407,45500000.0
2005-10-10 01:49:00,1.42442,1.42455,1.42392,1.42437,26000000.0
2005-10-10 01:50:00,1.42435,1.42451,1.42401,1.42445,91300000.0
2005-10-10 01:51:00,1.42437,1.42437,1.42417,1.42417,35600000.0
2005-10-10 01:52:00,1.42458,1.42489,1.42458,1.42458,34000000.0
2005-10-10 01:53:00,1.42466,1.42473,1.42445,1.42445,40500000.0
2005-10-10 01:54:00,1.42446,1.42501,1.42446,1.42501,48200001.0
2005-10-10 01:55:00,1.42513,1.42513,1.42466,1.42466,24000000.0
2005-10-10 01:56:00,1.42485,1.42493,1.42459,1.42459,38800000.0
2005-10-10 01:57:00,1.42441,1.42465,1.42437,1.42463,38800000.0
2005-10-10 01:58:00,1.42453,1.42453,1.42411,1.4242,30600000.0
2005-10-10 01:59:00,1.42433,1.42447,1.42427,1.42439,25200000.0
2005-10-10 02:00:00,1.42413,1.42446,1.42413,1.42423,27200000.0
2005-10-10 02:01:00,1.42407,1.42407,1.42392,1.42397,69600000.0
2005-10-10 02:02:00,1.42396,1.42457,1.42396,1.42428,93600000.0
2005-10-10 02:03:00,1.4243,1.42443,1.42419,1.42429,82600000.0
2005-10-10 02:04:00,1.42428,1.42447,1.42428,1.42431,91400000.0
2005-10-10 02:05:00,1.42436,1.42442,1.42433,1.42442,66600000.0
2005-10-10 02:06:00,1.42463,1.4247,1.42434,1.42464,91500000.0
2005-10-10 02:07:00,1.42469,1.42469,1.42395,1.42441,182900000.0
2005-10-10 02:08:00,1.42437,1.42437,1.42424,1.42424,67100000.0
2005-10-10 02:09:00,1.42428,1.42444,1.42404,1.42431,152200000.0
2005-10-10 02:10:00,1.42418,1.42456,1.42407,1.42408,101700000.0
2005-10-10 02:11:00,1.42405,1.4241,1.42396,1.4241,83700000.0
2005-10-10 02:12:00,1.42405,1.42413,1.42403,1.42413,73900000.0
2005-10-10 02:13:00,1.42409,1.42426,1.42409,1.42426,42000000.0
2005-10-10 02:14:00,1.42421,1.42427,1.42395,1.42427,159000000.0
2005-10-10 02:15:00,1.42414,1.42416,1.4239,1.42401,227300000.0
2005-10-10 02:16:00,1.42425,1.42433,1.42408,1.42428,55200000.0
2005-10-10 02:17:00,1.42405,1.42461,1.42384,1.42409,197400000.0
2005-10-10 02:18:00,1.42428,1.42449,1.42379,1.4243,33700000.0
2005-10-10 02:20:00,1.42444,1.42469,1.42438,1.42455,42900000.0
2005-10-10 02:21:00,1.42415,1.42441,1.42401,1.42441,29800000.0
2005-10-10 02:22:00,1.42424,1.42431,1.42418,1.42431,32000000.0
2005-10-10 02:23:00,1.42454,1.42455,1.42424,1.42424,37400000.0
2005-10-10 02:24:00,1.4242,1.42439,1.42409,1.4243,33000000.0
2005-10-10 02:25:00,1.42426,1.42447,1.42421,1.42422,108800001.0
2005-10-10 02:26:00,1.42411,1.42451,1.42411,1.42433,87600000.0
2005-10-10 02:27:00,1.42416,1.42416,1.42396,1.42402,59100000.0
2005-10-10 02:28:00,1.42398,1.424,1.42386,1.42387,42600000.0
2005-10-10 02:29:00,1.42404,1.42404,1.4237,1.42391,54000000.0
2005-10-10 02:30:00,1.42419,1.4242,1.42397,1.42418,42200000.0
2005-10-10 02:31:00,1.42402,1.42415,1.42395,1.42399,51200000.0
2005-10-10 02:32:00,1.42421,1.42436,1.42406,1.42426,45900000.0
2005-10-10 02:33:00,1.42396,1.42401,1.42384,1.42394,213800000.0
2005-10-10 02:34:00,1.42432,1.42444,1.42419,1.42442,53600001.0
2005-10-10 02:35:00,1.42447,1.42452,1.4241,1.42415,71400000.0
2005-10-10 02:36:00,1.42423,1.42444,1.42421,1.42444,37600000.0
2005-10-10 02:37:00,1.42404,1.42421,1.42404,1.42411,102600000.0
2005-10-10 02:38:00,1.42423,1.42429,1.42418,1.42428,27600000.0
2005-10-10 02:39:00,1.42436,1.42436,1.42413,1.42421,33000000.0
2005-10-10 02:40:00,1.4243,1.42445,1.42426,1.42436,29000000.0
2005-10-10 02:41:00,1.4244,1.42458,1.42436,1.42436,44000000.0
2005-10-10 02:42:00,1.42445,1.42448,1.4244,1.4244,51500000.0
2005-10-10 02:43:00,1.42436,1.42446,1.4243,1.42446,31700000.0
2005-10-10 02:44:00,1.42445,1.42455,1.42433,1.42455,42600000.0
2005-10-10 02:45:00,1.42406,1.42426,1.424,1.42418,67900001.0
2005-10-10 02:46:00,1.42405,1.42405,1.42385,1.42386,173800001.0
2005-10-10 02:47:00,1.42436,1.42464,1.42398,1.42444,184700000.0
2005-10-10 02:48:00,1.42438,1.42472,1.42438,1.42456,99600000.0
2005-10-10 02:49:00,1.42445,1.42472,1.42428,1.42434,63100000.0
2005-10-10 02:50:00,1.42457,1.42474,1.42429,1.42474,109100000.0
2005-10-10 02:51:00,1.4243,1.42446,1.42412,1.42425,77000000.0
2005-10-10 02:52:00,1.42448,1.42448,1.42431,1.4244,35400000.0
2005-10-10 02:53:00,1.42444,1.42444,1.42403,1.42421,38800000.0
2005-10-10 02:54:00,1.42431,1.42446,1.42421,1.42421,51000000.0
2005-10-10 02:55:00,1.42417,1.42429,1.42394,1.42402,48300000.0
2005-10-10 02:56:00,1.42388,1.42392,1.42374,1.42374,56600000.0
2005-10-10 02:57:00,1.42373,1.42374,1.42371,1.42373,58800000.0
2005-10-10 02:58:00,1.42374,1.42391,1.42371,1.42371,81200000.0
2005-10-10 02:59:00,1.42365,1.42398,1.42365,1.42389,54200000.0
2005-10-10 03:00:00,1.42392,1.42399,1.4238,1.42388,129100000.0
2005-10-10 03:01:00,1.42398,1.424,1.4239,1.42395,44600000.0
2005-10-10 03:02:00,1.424,1.42405,1.42393,1.42404,55300000.0
2005-10-10 03:03:00,1.42405,1.42416,1.42394,1.42416,65000000.0
2005-10-10 03:04:00,1.42409,1.42443,1.42385,1.42403,55200000.0
2005-10-10 03:05:00,1.42398,1.42411,1.42397,1.424,52900000.0
2005-10-10 03:06:00,1.42397,1.42403,1.4239,1.42403,94800002.0
2005-10-10 03:07:00,1.42397,1.42434,1.4238,1.42434,130400000.0
2005-10-10 03:08:00,1.4244,1.4244,1.42404,1.42405,70400001.0
2005-10-10 03:09:00,1.42422,1.42435,1.42393,1.42435,41800001.0
2005-10-10 03:10:00,1.42387,1.4243,1.42387,1.4243,36200000.0
2005-10-10 03:11:00,1.42406,1.42442,1.42406,1.42442,45800000.0
2005-10-10 03:12:00,1.42473,1.42487,1.42448,1.42474,46200000.0
2005-10-10 03:13:00,1.42447,1.42486,1.42447,1.42476,35000000.0
2005-10-10 03:14:00,1.42469,1.42489,1.42444,1.42479,29000000.0
2005-10-10 03:15:00,1.42452,1.42505,1.42452,1.42505,36400000.0
2005-10-10 03:16:00,1.42508,1.4252,1.42481,1.42518,39000000.0
2005-10-10 03:17:00,1.42518,1.42525,1.42477,1.42525,37800000.0
2005-10-10 03:18:00,1.42518,1.42541,1.42493,1.42541,24600000.0
2005-10-10 03:19:00,1.42538,1.42567,1.42525,1.42567,43500000.0
2005-10-10 03:20:00,1.42511,1.42572,1.42511,1.42572,40400000.0
2005-10-10 03:21:00,1.42546,1.42546,1.42534,1.42535,30200000.0
2005-10-10 03:22:00,1.42536,1.42543,1.42528,1.42531,65700000.0
2005-10-10 03:23:00,1.42544,1.42544,1.42534,1.42537,62200001.0
2005-10-10 03:24:00,1.42537,1.42539,1.42534,1.42535,62800000.0
2005-10-10 03:25:00,1.42569,1.42569,1.42516,1.42525,25800000.0
2005-10-10 03:26:00,1.42513,1.42532,1.42508,1.42512,106900000.0
2005-10-10 03:27:00,1.4251,1.42512,1.42493,1.42512,96300000.0
2005-10-10 03:28:00,1.42521,1.42521,1.42513,1.42515,31500000.0
2005-10-10 03:29:00,1.42512,1.42517,1.42509,1.42514,61900000.0
2005-10-10 03:30:00,1.4251,1.42515,1.42491,1.42515,76300000.0
2005-10-10 03:31:00,1.42521,1.42563,1.42521,1.42542,41600000.0
2005-10-10 03:32:00,1.42537,1.42553,1.42524,1.42528,50800000.0
2005-10-10 03:33:00,1.42509,1.42522,1.42509,1.42522,45600001.0
2005-10-10 03:34:00,1.42553,1.42575,1.42536,1.42545,34400000.0
2005-10-10 03:35:00,1.42546,1.42553,1.42528,1.42538,70400000.0
2005-10-10 03:36:00,1.42562,1.42591,1.42548,1.42579,58300000.0
2005-10-10 03:37:00,1.42568,1.42573,1.42538,1.42568,52700000.0
2005-10-10 03:38:00,1.42573,1.42583,1.42553,1.42571,26400000.0
2005-10-10 03:39:00,1.42534,1.42534,1.42507,1.42518,82900001.0
2005-10-10 03:40:00,1.42509,1.4258,1.42509,1.42574,114200000.0
2005-10-10 03:41:00,1.42563,1.42589,1.42563,1.42574,68900000.0
2005-10-10 03:42:00,1.42568,1.42593,1.42568,1.42585,71700000.0
2005-10-10 03:43:00,1.42575,1.4259,1.42575,1.4259,32000000.0
2005-10-10 03:45:00,1.42577,1.42592,1.42571,1.42592,33800000.0
2005-10-10 03:46:00,1.42551,1.42555,1.42538,1.42538,37400000.0
2005-10-10 03:47:00,1.42537,1.42546,1.42526,1.42526,30400000.0
2005-10-10 03:48:00,1.42561,1.42571,1.42541,1.42556,51800001.0
2005-10-10 03:49:00,1.42561,1.42561,1.42526,1.42526,42200000.0
2005-10-10 03:50:00,1.42551,1.42558,1.42526,1.42529,80200000.0
2005-10-10 03:51:00,1.42546,1.42546,1.42536,1.42536,37800000.0
2005-10-10 03:52:00,1.42538,1.42538,1.42506,1.42514,94800000.0
2005-10-10 03:53:00,1.4251,1.42521,1.42498,1.42505,66200000.0
2005-10-10 03:54:00,1.42504,1.42549,1.42504,1.42511,20600000.0
2005-10-10 03:55:00,1.42547,1.42558,1.4253,1.42558,32800000.0
2005-10-10 03:56:00,1.42554,1.42583,1.42554,1.42569,18700000.0
2005-10-10 03:57:00,1.42532,1.42551,1.42528,1.42537,124400000.0
2005-10-10 03:58:00,1.42532,1.4261,1.42532,1.42534,213400000.0
2005-10-10 03:59:00,1.42555,1.42583,1.42551,1.42577,157800001.0
2005-10-10 04:00:00,1.42568,1.42581,1.42563,1.42567,64000000.0
2005-10-10 04:01:00,1.42565,1.42584,1.42552,1.42569,132900000.0
2005-10-10 04:02:00,1.42568,1.42597,1.42555,1.42555,122100000.0
2005-10-10 04:03:00,1.42573,1.42573,1.42538,1.42571,91900000.0
2005-10-10 04:04:00,1.42547,1.42552,1.42535,1.42538,130600000.0
2005-10-10 04:05:00,1.42534,1.42612,1.42534,1.42584,172900000.0
2005-10-10 04:06:00,1.42528,1.42573,1.42528,1.42546,117000000.0
2005-10-10 04:07:00,1.42558,1.42567,1.42535,1.42535,158900001.0
2005-10-10 04:08:00,1.42567,1.42574,1.42556,1.42556,24600000.0
2005-10-10 04:09:00,1.42561,1.42561,1.42536,1.42556,39200000.0
2005-10-10 04:10:00,1.42549,1.42554,1.42527,1.42545,111100000.0
2005-10-10 04:11:00,1.42553,1.42567,1.42524,1.42533,52700000.0
2005-10-10 04:12:00,1.42512,1.42515,1.42506,1.42507,65800000.0
2005-10-10 04:13:00,1.42496,1.42497,1.42473,1.42477,63400000.0
2005-10-10 04:14:00,1.42482,1.42491,1.42477,1.42482,147500000.0
2005-10-10 04:15:00,1.42476,1.42501,1.42468,1.42501,74300000.0
2005-10-10 04:16:00,1.42507,1.42507,1.42458,1.4246,81400000.0
2005-10-10 04:17:00,1.42454,1.42454,1.42432,1.42433,42400000.0
2005-10-10 04:18:00,1.42423,1.42438,1.42414,1.42414,107700000.0
2005-10-10 04:19:00,1.42412,1.42444,1.42412,1.42444,71600000.0
2005-10-10 04:20:00,1.42452,1.42479,1.42449,1.42451,193100000.0
2005-10-10 04:22:00,1.42456,1.42493,1.42451,1.42493,48800000.0
2005-10-10 04:23:00,1.42451,1.42456,1.42451,1.42451,32400000.0
2005-10-10 04:24:00,1.42463,1.42474,1.42459,1.4246,167800000.0
2005-10-10 04:25:00,1.42453,1.42516,1.42448,1.42463,178700001.0
2005-10-10 04:26:00,1.42449,1.42449,1.42414,1.42423,138300001.0
2005-10-10 04:27:00,1.42436,1.42463,1.42436,1.42458,59800001.0
2005-10-10 04:28:00,1.42475,1.42487,1.42475,1.42477,65200000.0
2005-10-10 04:29:00,1.4247,1.42513,1.4247,1.42506,67600000.0
2005-10-10 04:30:00,1.42471,1.42508,1.4247,1.42498,85400000.0
2005-10-10 04:31:00,1.42489,1.42501,1.42455,1.42479,35200000.0
2005-10-10 04:32:00,1.42482,1.42482,1.42466,1.42474,20800000.0
2005-10-10 04:33:00,1.42479,1.42479,1.42462,1.42469,48500000.0
2005-10-10 04:34:00,1.42474,1.42489,1.42474,1.42479,31700000.0
2005-10-10 04:35:00,1.42451,1.42458,1.42438,1.42438,54700001.0
2005-10-10 04:36:00,1.4245,1.42467,1.42389,1.42462,160900000.0
2005-10-10 04:37:00,1.42455,1.42492,1.42427,1.4245,107800000.0
2005-10-10 04:38:00,1.42449,1.42452,1.4244,1.4245,37600000.0
2005-10-10 04:39:00,1.42437,1.42455,1.42437,1.42441,68000000.0
2005-10-10 04:40:00,1.42437,1.42466,1.42437,1.42466,29200000.0
2005-10-10 04:41:00,1.42441,1.42473,1.4244,1.42464,66200000.0
2005-10-10 04:42:00,1.42437,1.42458,1.42437,1.42457,84100000.0
2005-10-10 04:43:00,1.42449,1.42449,1.42439,1.42439,53600000.0
2005-10-10 04:44:00,1.42439,1.42484,1.42439,1.42482,50600000.0
2005-10-10 04:45:00,1.42474,1.42479,1.42439,1.42459,58200001.0
2005-10-10 04:46:00,1.42439,1.42449,1.42439,1.42441,50200000.0
2005-10-10 04:47:00,1.42453,1.42496,1.42451,1.42496,96700000.0
2005-10-10 04:48:00,1.42472,1.42501,1.42472,1.4249,56600000.0
2005-10-10 04:49:00,1.42473,1.42473,1.42424,1.42436,69500000.0
2005-10-10 04:50:00,1.42476,1.42481,1.42459,1.42469,42200000.0
2005-10-10 04:51:00,1.42439,1.42439,1.42439,1.42439,22200000.0
2005-10-10 04:52:00,1.42439,1.42489,1.42439,1.42469,46200000.0
2005-10-10 04:55:00,1.42471,1.42482,1.42439,1.42482,35400000.0
2005-10-10 04:56:00,1.42459,1.42479,1.42457,1.42464,29200000.0
2005-10-10 04:57:00,1.42439,1.42479,1.42439,1.42439,38000000.0
2005-10-10 04:58:00,1.42442,1.42492,1.42442,1.42465,53100000.0
2005-10-10 04:59:00,1.42427,1.42452,1.42427,1.42427,96700000.0
2005-10-10 05:00:00,1.42467,1.4247,1.42454,1.42464,50600000.0
2005-10-10 05:01:00,1.42452,1.42477,1.42452,1.42477,32200000.0
2005-10-10 05:02:00,1.42465,1.42472,1.42437,1.42445,37400001.0
2005-10-10 05:03:00,1.42421,1.42446,1.42408,1.42416,145000000.0
2005-10-10 05:04:00,1.42413,1.42416,1.42408,1.42416,176800000.0
2005-10-10 05:05:00,1.4242,1.42431,1.42416,1.42417,235000000.0
2005-10-10 05:06:00,1.42416,1.42416,1.42392,1.42401,180400001.0
2005-10-10 05:07:00,1.42385,1.42416,1.42371,1.42371,260300000.0
2005-10-10 05:08:00,1.42396,1.42401,1.42381,1.42383,324500001.0
2005-10-10 05:09:00,1.42385,1.42417,1.42382,1.42385,208300001.0
2005-10-10 05:10:00,1.42415,1.42425,1.4241,1.42424,204000000.0
2005-10-10 05:11:00,1.4242,1.42436,1.42415,1.42422,122400000.0
2005-10-10 05:12:00,1.42423,1.42428,1.42418,1.42418,93100000.0
2005-10-10 05:13:00,1.42423,1.4245,1.42416,1.4242,177100002.0
2005-10-10 05:14:00,1.42423,1.42428,1.42418,1.42421,258600002.0
2005-10-10 05:15:00,1.42437,1.42461,1.42431,1.42441,35200000.0
2005-10-10 05:16:00,1.42436,1.42451,1.42425,1.42431,201400000.0
2005-10-10 05:17:00,1.42441,1.4249,1.4244,1.4249,129200000.0
2005-10-10 05:18:00,1.42497,1.42497,1.42444,1.42477,224800001.0
2005-10-10 05:19:00,1.4242,1.42453,1.42418,1.4242,270500001.0
2005-10-10 05:21:00,1.4242,1.42461,1.42415,1.42437,345200001.0
2005-10-10 05:22:00,1.42443,1.42463,1.42443,1.42453,240200000.0
2005-10-10 05:23:00,1.42453,1.42462,1.42449,1.42454,120400000.0
2005-10-10 05:24:00,1.4245,1.42461,1.42448,1.42456,153300001.0
2005-10-10 05:25:00,1.42474,1.42491,1.42454,1.42459,232200002.0
2005-10-10 05:26:00,1.42459,1.42462,1.42454,1.42459,133900000.0
2005-10-10 05:27:00,1.42484,1.42489,1.42454,1.42479,189700000.0
2005-10-10 05:28:00,1.42479,1.42489,1.42454,1.42479,212700001.0
2005-10-10 05:29:00,1.42471,1.42479,1.42442,1.42455,326500001.0
2005-10-10 05:30:00,1.42462,1.42477,1.42444,1.42444,208100001.0
2005-10-10 05:31:00,1.42447,1.42477,1.42444,1.42452,76600001.0
2005-10-10 05:32:00,1.42469,1.42484,1.42464,1.42479,129300000.0
2005-10-10 05:33:00,1.42476,1.42485,1.42459,1.42468,209200000.0
2005-10-10 05:35:00,1.42476,1.42483,1.42468,1.42478,22200000.0
2005-10-10 05:36:00,1.42454,1.4247,1.42447,1.4245,206500000.0
2005-10-10 05:37:00,1.42447,1.42457,1.42442,1.42447,189900001.0
2005-10-10 05:38:00,1.42454,1.42478,1.42453,1.4247,143100001.0
2005-10-10 05:39:00,1.42492,1.42514,1.42488,1.42492,170700000.0
2005-10-10 05:41:00,1.42499,1.42521,1.42489,1.42494,113900000.0
2005-10-10 05:42:00,1.42495,1.42497,1.42475,1.42485,204400001.0
2005-10-10 05:43:00,1.42483,1.42492,1.42478,1.42481,71200000.0
2005-10-10 05:44:00,1.4248,1.42508,1.42475,1.42488,118400000.0
2005-10-10 05:45:00,1.42492,1.42512,1.42487,1.42492,179300001.0
2005-10-10 05:46:00,1.42496,1.4251,1.42488,1.42502,206600000.0
2005-10-10 05:47:00,1.42489,1.42493,1.42472,1.42491,182000000.0
2005-10-10 05:48:00,1.42475,1.42505,1.42464,1.42479,232200001.0
2005-10-10 05:49:00,1.42474,1.42489,1.42454,1.42454,209200000.0
2005-10-10 05:50:00,1.42454,1.42514,1.42454,1.42469,270800000.0
2005-10-10 05:51:00,1.42471,1.42471,1.42443,1.42459,152200001.0
2005-10-10 05:52:00,1.42436,1.42467,1.42428,1.42467,173300000.0
2005-10-10 05:53:00,1.42473,1.42491,1.4246,1.42464,106300000.0
2005-10-10 05:54:00,1.42474,1.42491,1.42457,1.42476,221400001.0
2005-10-10 05:55:00,1.42462,1.42472,1.42447,1.42457,231400000.0
2005-10-10 05:56:00,1.42477,1.42509,1.42471,1.42477,124400000.0
2005-10-10 05:57:00,1.42475,1.42478,1.4246,1.4246,197200000.0
2005-10-10 05:58:00,1.42463,1.42468,1.42451,1.42451,137500000.0
2005-10-10 05:59:00,1.42463,1.42463,1.42445,1.42448,79700000.0
2005-10-10 06:00:00,1.42454,1.4247,1.42454,1.42468,247100000.0
2005-10-10 06:01:00,1.42481,1.42502,1.42481,1.42492,176500000.0
2005-10-10 06:02:00,1.42493,1.4251,1.4249,1.42497,240600001.0
2005-10-10 06:03:00,1.42505,1.42515,1.42495,1.4251,44200000.0
2005-10-10 06:04:00,1.42497,1.42498,1.42484,1.42488,162400000.0
2005-10-10 06:05:00,1.42489,1.42506,1.42483,1.42495,395200000.0
2005-10-10 06:06:00,1.425,1.42515,1.425,1.42508,84400000.0
2005-10-10 06:07:00,1.42512,1.42515,1.4249,1.4251,326700000.0
2005-10-10 06:08:00,1.42493,1.42514,1.4249,1.42509,544100001.0
2005-10-10 06:09:00,1.42502,1.42537,1.42502,1.42502,385700001.0
2005-10-10 06:10:00,1.42522,1.42529,1.4251,1.42513,286800000.0
2005-10-10 06:11:00,1.42513,1.42513,1.4248,1.42484,460300002.0
2005-10-10 06:12:00,1.42465,1.4249,1.4246,1.42485,256600000.0
2005-10-10 06:13:00,1.42476,1.42502,1.42459,1.42459,321500000.0
2005-10-10 06:14:00,1.4248,1.42485,1.42455,1.42465,361800001.0
2005-10-10 06:15:00,1.42465,1.42472,1.42455,1.42468,177200000.0
2005-10-10 06:16:00,1.42458,1.42475,1.42457,1.42475,226800001.0
2005-10-10 06:17:00,1.42455,1.4247,1.42455,1.42455,169800000.0
2005-10-10 06:18:00,1.42457,1.42478,1.42455,1.42457,235800000.0
2005-10-10 06:19:00,1.42455,1.42473,1.42455,1.4247,177300000.0
2005-10-10 06:20:00,1.42462,1.4247,1.42445,1.42446,308200000.0
2005-10-10 06:21:00,1.42454,1.42454,1.42417,1.42432,255600000.0
2005-10-10 06:22:00,1.42442,1.42476,1.42436,1.42436,252400003.0
2005-10-10 06:23:00,1.42429,1.42453,1.42429,1.42444,306600001.0
2005-10-10 06:24:00,1.42441,1.42456,1.42431,1.42444,309400000.0
2005-10-10 06:25:00,1.42446,1.42458,1.42444,1.42447,235100000.0
2005-10-10 06:26:00,1.42441,1.42453,1.42433,1.42449,304700000.0
2005-10-10 06:27:00,1.42444,1.42451,1.42436,1.42446,295900002.0
2005-10-10 06:28:00,1.42446,1.42461,1.42434,1.42446,351800000.0
2005-10-10 06:29:00,1.42446,1.42456,1.42436,1.42439,129200001.0
2005-10-10 06:30:00,1.42436,1.42458,1.42433,1.42444,256600001.0
2005-10-10 06:31:00,1.42451,1.42459,1.42442,1.42457,111600000.0
2005-10-10 06:32:00,1.4246,1.42466,1.42458,1.4246,206000001.0
2005-10-10 06:33:00,1.42461,1.42478,1.42458,1.42461,287100000.0
2005-10-10 06:34:00,1.42465,1.42477,1.42457,1.42477,238800001.0
2005-10-10 06:35:00,1.42454,1.42475,1.42453,1.42455,149100000.0
2005-10-10 06:36:00,1.42453,1.42463,1.42453,1.42453,85800000.0
2005-10-10 06:37:00,1.42453,1.42461,1.4245,1.42455,230000000.0
2005-10-10 06:38:00,1.42456,1.42478,1.42453,1.42455,106100000.0
2005-10-10 06:39:00,1.42455,1.42461,1.42448,1.42453,41500000.0
2005-10-10 06:40:00,1.42452,1.42463,1.42443,1.42447,128900000.0
2005-10-10 06:41:00,1.42442,1.42448,1.42425,1.42432,168200001.0
2005-10-10 06:42:00,1.42431,1.42442,1.42419,1.42421,284200001.0
2005-10-10 06:43:00,1.42423,1.4243,1.42418,1.42426,151500001.0
2005-10-10 06:44:00,1.4241,1.4241,1.42385,1.42385,271900000.0
2005-10-10 06:45:00,1.42397,1.42402,1.42385,1.42396,252600000.0
2005-10-10 06:47:00,1.4239,1.42402,1.42384,1.424,227200000.0
2005-10-10 06:48:00,1.42384,1.42398,1.42375,1.42379,34200000.0
2005-10-10 06:49:00,1.42374,1.42399,1.42374,1.42382,234900000.0
2005-10-10 06:50:00,1.42392,1.42397,1.42377,1.42382,46800000.0
2005-10-10 06:51:00,1.42407,1.42407,1.42374,1.42399,51400001.0
2005-10-10 06:52:00,1.42381,1.42394,1.42372,1.42383,274900002.0
2005-10-10 06:53:00,1.42389,1.42416,1.42389,1.42396,242900001.0
2005-10-10 06:54:00,1.42405,1.42426,1.42394,1.42399,441400002.0
2005-10-10 06:56:00,1.42409,1.42409,1.42399,1.42399,27900000.0
2005-10-10 06:57:00,1.42418,1.42427,1.42416,1.42416,88700000.0
2005-10-10 06:58:00,1.424,1.42413,1.42391,1.42407,216400001.0
2005-10-10 06:59:00,1.42402,1.42415,1.42392,1.42396,283400001.0
2005-10-10 07:00:00,1.42422,1.42438,1.42422,1.42428,119200000.0
2005-10-10 07:01:00,1.4241,1.42429,1.42401,1.42407,304000000.0
2005-10-10 07:02:00,1.42398,1.42415,1.42389,1.42408,385300001.0
2005-10-10 07:03:00,1.42413,1.4242,1.42405,1.42413,151500000.0
2005-10-10 07:04:00,1.42413,1.42428,1.42406,1.42415,295800000.0
2005-10-10 07:05:00,1.42426,1.42432,1.42418,1.42425,163900000.0
2005-10-10 07:06:00,1.4243,1.4246,1.4243,1.42457,228200000.0
2005-10-10 07:07:00,1.4247,1.42499,1.4247,1.42482,191400000.0
2005-10-10 07:08:00,1.42493,1.42504,1.42471,1.42489,259300001.0
2005-10-10 07:09:00,1.42482,1.42501,1.42464,1.42464,224100000.0
2005-10-10 07:10:00,1.42471,1.42474,1.42454,1.42457,428200000.0
2005-10-10 07:11:00,1.42445,1.42447,1.42436,1.42447,356400002.0
2005-10-10 07:12:00,1.42447,1.4247,1.4244,1.4247,302700000.0
2005-10-10 07:13:00,1.42478,1.42485,1.42465,1.42476,242100000.0
2005-10-10 07:14:00,1.42472,1.42472,1.42457,1.4246,518700000.0
2005-10-10 07:15:00,1.42479,1.42489,1.42454,1.42489,250500000.0
2005-10-10 07:16:00,1.42475,1.42492,1.42471,1.42483,215900002.0
2005-10-10 07:17:00,1.42481,1.42503,1.4248,1.42481,216300001.0
2005-10-10 07:18:00,1.42483,1.42508,1.42474,1.42498,446300000.0
2005-10-10 07:19:00,1.42507,1.4252,1.42486,1.42514,334000001.0
2005-10-10 07:20:00,1.42512,1.42512,1.42482,1.42497,396300000.0
2005-10-10 07:21:00,1.4247,1.42483,1.42457,1.42457,286400001.0
2005-10-10 07:22:00,1.42466,1.42485,1.42454,1.42471,354700000.0
2005-10-10 07:23:00,1.42481,1.42503,1.42467,1.42487,448300000.0
2005-10-10 07:24:00,1.42476,1.42484,1.42463,1.42465,272700000.0
2005-10-10 07:25:00,1.42466,1.42476,1.42454,1.42472,340800001.0
2005-10-10 07:26:00,1.4247,1.42491,1.42463,1.42481,323100001.0
2005-10-10 07:27:00,1.42483,1.425,1.4247,1.425,150800000.0
2005-10-10 07:28:00,1.42505,1.42518,1.42504,1.42504,266200000.0
2005-10-10 07:29:00,1.42509,1.42531,1.42498,1.42504,225200001.0
2005-10-10 07:30:00,1.42507,1.42522,1.42502,1.42514,513300001.0
2005-10-10 07:31:00,1.42507,1.42528,1.42504,1.42515,266100002.0
2005-10-10 07:32:00,1.42506,1.42534,1.42504,1.42533,423400000.0
2005-10-10 07:33:00,1.42551,1.42565,1.42528,1.42528,411800001.0
2005-10-10 07:34:00,1.42534,1.42547,1.42526,1.42537,277300000.0
2005-10-10 07:35:00,1.42526,1.4255,1.42525,1.42536,256000001.0
2005-10-10 07:36:00,1.42542,1.42566,1.42538,1.42566,385800000.0
2005-10-10 07:37:00,1.42558,1.42568,1.42541,1.42551,257400000.0
2005-10-10 07:38:00,1.42535,1.42544,1.42525,1.42544,39500000.0
2005-10-10 07:39:00,1.42535,1.42545,1.42525,1.42545,439300000.0
2005-10-10 07:40:00,1.42543,1.42559,1.42535,1.42545,337000001.0
2005-10-10 07:41:00,1.42544,1.42564,1.42536,1.42546,647100000.0
2005-10-10 07:42:00,1.4254,1.42547,1.42511,1.42536,352600001.0
2005-10-10 07:43:00,1.42551,1.42563,1.42537,1.42544,204300000.0
2005-10-10 07:44:00,1.42521,1.42536,1.42515,1.42523,426500001.0
2005-10-10 07:45:00,1.42526,1.4253,1.42506,1.4251,381200001.0
2005-10-10 07:46:00,1.42499,1.42509,1.42489,1.42496,436500002.0
2005-10-10 07:47:00,1.42507,1.42527,1.42489,1.42496,648600000.0
2005-10-10 07:48:00,1.42494,1.42526,1.42493,1.42502,719900001.0
2005-10-10 07:49:00,1.42517,1.42528,1.425,1.42513,693500003.0
2005-10-10 07:50:00,1.42506,1.42521,1.42494,1.42504,579900000.0
2005-10-10 07:51:00,1.42524,1.42524,1.42484,1.42518,622800003.0
2005-10-10 07:52:00,1.42505,1.42528,1.42505,1.42517,417900001.0
2005-10-10 07:53:00,1.42516,1.42539,1.42501,1.42523,650200003.0
2005-10-10 07:54:00,1.42521,1.42539,1.42516,1.42526,383300001.0
2005-10-10 07:55:00,1.42532,1.42551,1.42523,1.42527,394000000.0
2005-10-10 07:56:00,1.42523,1.42547,1.42509,1.42531,694100000.0
2005-10-10 07:57:00,1.42526,1.42543,1.42512,1.42524,571000000.0
2005-10-10 07:58:00,1.42531,1.42541,1.42518,1.42523,679500001.0
2005-10-10 07:59:00,1.42534,1.4256,1.42529,1.42538,489600001.0
2005-10-10 08:00:00,1.42543,1.42543,1.42517,1.42529,411200003.0
2005-10-10 08:02:00,1.42517,1.42532,1.42508,1.42526,207300000.0
2005-10-10 08:03:00,1.42509,1.42509,1.42476,1.42481,450200001.0
2005-10-10 08:04:00,1.42492,1.4251,1.42482,1.42496,397600001.0
2005-10-10 08:05:00,1.42497,1.4251,1.42491,1.42496,297300000.0
2005-10-10 08:06:00,1.4252,1.4252,1.42483,1.42508,734700002.0
2005-10-10 08:07:00,1.42495,1.42495,1.42433,1.42436,491500002.0
2005-10-10 08:08:00,1.42423,1.42423,1.4238,1.42411,414700001.0
2005-10-10 08:09:00,1.42421,1.42436,1.42407,1.42415,507500000.0
2005-10-10 08:10:00,1.42414,1.42425,1.42391,1.42425,568200001.0
2005-10-10 08:11:00,1.42421,1.42447,1.42414,1.42433,219300000.0
2005-10-10 08:12:00,1.42427,1.42447,1.42422,1.42433,409300003.0
2005-10-10 08:13:00,1.42424,1.42438,1.42413,1.42422,212200000.0
2005-10-10 08:14:00,1.42417,1.4245,1.42417,1.42447,116800000.0
2005-10-10 08:15:00,1.42455,1.42477,1.42453,1.42474,237400000.0
2005-10-10 08:16:00,1.42473,1.42473,1.4245,1.4245,291900002.0
2005-10-10 08:17:00,1.4245,1.42459,1.42438,1.42441,235300000.0
2005-10-10 08:18:00,1.42441,1.4246,1.42438,1.4246,192500000.0
2005-10-10 08:19:00,1.42472,1.42493,1.42466,1.42482,257700000.0
2005-10-10 08:20:00,1.42478,1.42488,1.42465,1.42468,295000000.0
2005-10-10 08:21:00,1.42468,1.42493,1.4246,1.42475,481600000.0
2005-10-10 08:22:00,1.42468,1.42487,1.42465,1.42483,363400000.0
2005-10-10 08:23:00,1.42492,1.42509,1.4248,1.42491,229300001.0
2005-10-10 08:24:00,1.42495,1.42524,1.4248,1.42483,448400000.0
2005-10-10 08:25:00,1.42486,1.42495,1.42466,1.42472,528700001.0
2005-10-10 08:26:00,1.42473,1.4251,1.4247,1.4251,303400000.0
2005-10-10 08:27:00,1.42511,1.42517,1.42484,1.42508,361100003.0
2005-10-10 08:28:00,1.4251,1.42524,1.425,1.42524,473800000.0
2005-10-10 08:29:00,1.42533,1.42557,1.42525,1.42547,390400000.0
2005-10-10 08:30:00,1.42564,1.4258,1.42557,1.42573,477400002.0
2005-10-10 08:31:00,1.4257,1.42582,1.42553,1.42567,285400001.0
2005-10-10 08:32:00,1.42561,1.4259,1.42561,1.42577,369300003.0
2005-10-10 08:33:00,1.42603,1.42648,1.42589,1.42626,206800000.0
2005-10-10 08:34:00,1.42619,1.42623,1.42594,1.42596,618100001.0
2005-10-10 08:35:00,1.42606,1.42636,1.42604,1.42621,529800001.0
2005-10-10 08:36:00,1.42626,1.42658,1.42612,1.42626,369100000.0
2005-10-10 08:37:00,1.42617,1.42633,1.426,1.4263,292600000.0
2005-10-10 08:38:00,1.42635,1.42646,1.42614,1.42625,380000000.0
2005-10-10 08:39:00,1.42623,1.42646,1.42612,1.42613,566200000.0
2005-10-10 08:40:00,1.42599,1.42636,1.42591,1.42591,370000001.0
2005-10-10 08:41:00,1.42609,1.42628,1.42593,1.42608,566400001.0
2005-10-10 08:42:00,1.42593,1.42604,1.42578,1.42578,531300000.0
2005-10-10 08:43:00,1.42589,1.42606,1.42578,1.42581,295900000.0
2005-10-10 08:44:00,1.42583,1.42599,1.42578,1.42588,455700000.0
2005-10-10 08:45:00,1.4259,1.42609,1.42554,1.42557,692500002.0
2005-10-10 08:46:00,1.42571,1.42594,1.42549,1.42555,773600001.0
2005-10-10 08:47:00,1.42562,1.42576,1.42555,1.42568,515400001.0
2005-10-10 08:48:00,1.4256,1.42585,1.42552,1.42567,332700002.0
2005-10-10 08:49:00,1.4254,1.42558,1.42536,1.42541,453000000.0
2005-10-10 08:50:00,1.42553,1.42553,1.42525,1.42538,507200003.0
2005-10-10 08:51:00,1.42529,1.42543,1.425,1.42512,523800001.0
2005-10-10 08:52:00,1.42534,1.42562,1.42531,1.42537,558600000.0
2005-10-10 08:53:00,1.42568,1.42586,1.42546,1.42554,556600004.0
2005-10-10 08:54:00,1.42556,1.42591,1.42551,1.42591,769000003.0
2005-10-10 08:55:00,1.42607,1.4262,1.42584,1.42599,550000000.0
2005-10-10 08:56:00,1.42597,1.42621,1.4258,1.42595,564800001.0
2005-10-10 08:57:00,1.42591,1.42614,1.42568,1.42584,578000003.0
2005-10-10 08:58:00,1.42585,1.42609,1.4257,1.42582,497200001.0
2005-10-10 08:59:00,1.42577,1.42594,1.42568,1.42573,337000001.0
2005-10-10 09:00:00,1.42572,1.42591,1.4256,1.42581,459000001.0
2005-10-10 09:01:00,1.42585,1.42604,1.4258,1.42583,375800000.0
2005-10-10 09:02:00,1.42577,1.42624,1.42577,1.42613,660800002.0
2005-10-10 09:03:00,1.42624,1.42653,1.4262,1.4263,567100001.0
2005-10-10 09:04:00,1.42635,1.42645,1.42597,1.4261,613700002.0
2005-10-10 09:05:00,1.42598,1.42631,1.42598,1.42606,614100001.0
2005-10-10 09:06:00,1.42594,1.42632,1.42589,1.42624,579700002.0
2005-10-10 09:07:00,1.4263,1.42642,1.42606,1.42612,377100002.0
2005-10-10 09:08:00,1.42604,1.42614,1.42591,1.42591,247300000.0
2005-10-10 09:09:00,1.42596,1.42628,1.42596,1.42628,327300000.0
2005-10-10 09:10:00,1.42634,1.42647,1.42608,1.42623,348500000.0
2005-10-10 09:11:00,1.42653,1.42679,1.42635,1.42646,587700002.0
2005-10-10 09:12:00,1.42658,1.42682,1.42651,1.42651,459500001.0
2005-10-10 09:13:00,1.42637,1.42659,1.42624,1.4263,480300001.0
2005-10-10 09:14:00,1.42619,1.42664,1.42607,1.42664,339300000.0
2005-10-10 09:15:00,1.42658,1.42684,1.42657,1.42668,383300000.0
2005-10-10 09:16:00,1.42655,1.42673,1.42638,1.4266,502000001.0
2005-10-10 09:17:00,1.42657,1.42678,1.42642,1.42648,525500001.0
2005-10-10 09:18:00,1.42642,1.42657,1.42636,1.42636,214800001.0
2005-10-10 09:19:00,1.42636,1.42656,1.42623,1.42625,509700002.0
2005-10-10 09:20:00,1.42611,1.42624,1.42578,1.42578,272900000.0
2005-10-10 09:21:00,1.42653,1.42663,1.42638,1.42652,299600001.0
2005-10-10 09:22:00,1.42663,1.42676,1.42651,1.42651,331500002.0
2005-10-10 09:23:00,1.42654,1.42665,1.42641,1.42665,357400000.0
2005-10-10 09:24:00,1.42673,1.42692,1.42656,1.42656,319600000.0
2005-10-10 09:25:00,1.42659,1.42673,1.42652,1.42673,419900003.0
2005-10-10 09:26:00,1.42663,1.42682,1.42658,1.42661,589100002.0
2005-10-10 09:27:00,1.42656,1.42678,1.42652,1.42657,347700000.0
2005-10-10 09:28:00,1.42632,1.42644,1.42615,1.42627,532700004.0
2005-10-10 09:29:00,1.42614,1.4263,1.42603,1.42622,446000000.0
2005-10-10 09:30:00,1.42625,1.42645,1.4261,1.42616,693000000.0
2005-10-10 09:31:00,1.42613,1.42645,1.42612,1.42635,344400001.0
2005-10-10 09:32:00,1.42636,1.42644,1.42623,1.42642,421300000.0
2005-10-10 09:33:00,1.42655,1.42667,1.42645,1.42655,295000000.0
2005-10-10 09:34:00,1.42656,1.42656,1.42614,1.42625,398100000.0
2005-10-10 09:35:00,1.42622,1.42644,1.42616,1.42626,298000001.0
2005-10-10 09:36:00,1.42627,1.42634,1.42601,1.42611,361900002.0
2005-10-10 09:37:00,1.42627,1.42631,1.42606,1.42621,421600001.0
2005-10-10 09:38:00,1.42618,1.42639,1.42609,1.4261,380700002.0
2005-10-10 09:39:00,1.4261,1.42623,1.426,1.42604,432900001.0
2005-10-10 09:40:00,1.42589,1.42608,1.42582,1.42584,438300000.0
2005-10-10 09:41:00,1.42579,1.42579,1.42553,1.42568,466700001.0
2005-10-10 09:42:00,1.42569,1.42588,1.4255,1.42557,472000001.0
2005-10-10 09:43:00,1.42577,1.42607,1.42577,1.42593,290800000.0
2005-10-10 09:44:00,1.42602,1.4265,1.426,1.42624,392200000.0
2005-10-10 09:45:00,1.42642,1.42679,1.42642,1.42679,532400000.0
2005-10-10 09:46:00,1.42673,1.42691,1.42667,1.42674,298600001.0
2005-10-10 09:47:00,1.42675,1.42682,1.42664,1.42678,398700000.0
2005-10-10 09:48:00,1.42682,1.42718,1.42682,1.42699,342400002.0
2005-10-10 09:49:00,1.42705,1.42731,1.42694,1.42731,525800001.0
2005-10-10 09:50:00,1.4271,1.42736,1.42707,1.42726,493300001.0
2005-10-10 09:51:00,1.4274,1.4277,1.42727,1.42761,486100001.0
2005-10-10 09:52:00,1.42764,1.42769,1.42741,1.42758,458300000.0
2005-10-10 09:53:00,1.42758,1.42793,1.42753,1.42789,419100001.0
2005-10-10 09:54:00,1.42782,1.42809,1.42766,1.42787,549800003.0
2005-10-10 09:55:00,1.42768,1.42788,1.42749,1.42778,529100001.0
2005-10-10 09:56:00,1.42778,1.42804,1.42778,1.42799,389700003.0
2005-10-10 09:57:00,1.42818,1.42835,1.42795,1.42824,558200000.0
2005-10-10 09:58:00,1.42831,1.42831,1.42785,1.42785,736800001.0
2005-10-10 09:59:00,1.42792,1.42813,1.42774,1.42798,611900000.0
2005-10-10 10:00:00,1.42786,1.42793,1.42765,1.42768,242000002.0
2005-10-10 10:01:00,1.42757,1.42757,1.42717,1.42744,658700001.0
2005-10-10 10:02:00,1.42755,1.42773,1.42741,1.42765,555400000.0
2005-10-10 10:03:00,1.42742,1.42764,1.42733,1.42764,377400001.0
2005-10-10 10:04:00,1.42761,1.42761,1.42722,1.42757,462500003.0
2005-10-10 10:05:00,1.42732,1.42749,1.42727,1.42745,437900000.0
2005-10-10 10:06:00,1.4275,1.4277,1.4274,1.4276,498200001.0
2005-10-10 10:07:00,1.42742,1.42768,1.42737,1.42753,495100003.0
2005-10-10 10:08:00,1.42744,1.42763,1.42739,1.42742,547300003.0
2005-10-10 10:09:00,1.42774,1.42781,1.42747,1.4277,515000001.0
2005-10-10 10:10:00,1.42757,1.42757,1.42711,1.4274,379100000.0
2005-10-10 10:11:00,1.42741,1.42741,1.42719,1.42737,412500001.0
2005-10-10 10:12:00,1.42733,1.42734,1.4271,1.42722,485200004.0
2005-10-10 10:13:00,1.42713,1.4272,1.42701,1.42709,517900000.0
2005-10-10 10:14:00,1.42719,1.42739,1.42713,1.42729,566100002.0
2005-10-10 10:15:00,1.42735,1.42735,1.42699,1.42699,425300000.0
2005-10-10 10:16:00,1.42699,1.42704,1.42678,1.42689,423100000.0
2005-10-10 10:17:00,1.4269,1.42701,1.42654,1.42669,321800000.0
2005-10-10 10:18:00,1.42677,1.42695,1.42673,1.42686,418700000.0
2005-10-10 10:19:00,1.42704,1.42712,1.42696,1.42711,373700001.0
2005-10-10 10:20:00,1.42702,1.42725,1.42697,1.42718,530400001.0
2005-10-10 10:21:00,1.42723,1.42737,1.42717,1.4273,350800000.0
2005-10-10 10:22:00,1.42722,1.42741,1.42712,1.42715,338800001.0
2005-10-10 10:23:00,1.42702,1.42733,1.42699,1.42716,464900002.0
2005-10-10 10:24:00,1.42715,1.42722,1.42694,1.42708,476900005.0
2005-10-10 10:25:00,1.42717,1.42723,1.42697,1.42721,413300002.0
2005-10-10 10:26:00,1.42714,1.42726,1.42699,1.42719,509300000.0
2005-10-10 10:27:00,1.42723,1.42735,1.42716,1.42726,482600003.0
2005-10-10 10:28:00,1.42729,1.42734,1.42711,1.4273,661300004.0
2005-10-10 10:29:00,1.42716,1.42726,1.42704,1.42713,548100000.0
2005-10-10 10:30:00,1.42713,1.4274,1.42701,1.42723,680800001.0
2005-10-10 10:31:00,1.42711,1.42743,1.4271,1.42718,548600001.0
2005-10-10 10:32:00,1.42718,1.42751,1.42714,1.42714,485800000.0
2005-10-10 10:33:00,1.42727,1.42737,1.42699,1.42728,471800001.0
2005-10-10 10:34:00,1.42726,1.42726,1.42693,1.42702,405000000.0
2005-10-10 10:35:00,1.42695,1.42718,1.42684,1.42684,594100003.0
2005-10-10 10:36:00,1.42674,1.42714,1.42668,1.42714,543500001.0
2005-10-10 10:37:00,1.42723,1.42723,1.42699,1.42715,549200001.0
2005-10-10 10:38:00,1.42704,1.42713,1.42681,1.42685,442300000.0
2005-10-10 10:39:00,1.42684,1.42697,1.42669,1.42689,455800001.0
2005-10-10 10:40:00,1.42683,1.42693,1.42669,1.4268,331800000.0
2005-10-10 10:41:00,1.42675,1.42675,1.42644,1.42662,742200005.0
2005-10-10 10:42:00,1.42668,1.42684,1.42659,1.42678,381600000.0
2005-10-10 10:43:00,1.42673,1.42684,1.42648,1.42651,438800000.0
2005-10-10 10:44:00,1.42675,1.42696,1.42655,1.42688,590500004.0
2005-10-10 10:45:00,1.42695,1.42708,1.42673,1.4269,587600003.0
2005-10-10 10:46:00,1.42683,1.42694,1.42667,1.42681,275800001.0
2005-10-10 10:47:00,1.42663,1.42673,1.42648,1.42655,433100003.0
2005-10-10 10:48:00,1.42649,1.42669,1.42641,1.42655,529200001.0
2005-10-10 10:49:00,1.42657,1.42672,1.42645,1.42658,381100000.0
2005-10-10 10:50:00,1.42646,1.42659,1.42615,1.42631,543500000.0
2005-10-10 10:51:00,1.42603,1.42631,1.426,1.42622,452800002.0
2005-10-10 10:52:00,1.42621,1.42639,1.42612,1.42617,306700000.0
2005-10-10 10:53:00,1.42606,1.42616,1.42593,1.42616,378900000.0
2005-10-10 10:54:00,1.42646,1.42678,1.42643,1.42651,431600001.0
2005-10-10 10:55:00,1.42649,1.42657,1.42628,1.42638,443800002.0
2005-10-10 10:56:00,1.42647,1.42668,1.42637,1.42668,487700005.0
2005-10-10 10:57:00,1.42666,1.42666,1.42628,1.42631,366000002.0
2005-10-10 10:58:00,1.42633,1.4266,1.42624,1.42624,458200001.0
2005-10-10 10:59:00,1.42592,1.42632,1.4258,1.42588,814900001.0
2005-10-10 11:00:00,1.42569,1.42569,1.42499,1.42517,453100000.0
2005-10-10 11:01:00,1.42501,1.42539,1.42501,1.42516,611100003.0
2005-10-10 11:02:00,1.42511,1.42538,1.42484,1.42511,505800000.0
2005-10-10 11:03:00,1.42515,1.42562,1.4249,1.42543,253600000.0
2005-10-10 11:04:00,1.42537,1.42561,1.42521,1.42526,611800001.0
2005-10-10 11:05:00,1.42529,1.42551,1.42511,1.42517,494600000.0
2005-10-10 11:06:00,1.42515,1.4254,1.42504,1.42527,605200000.0
2005-10-10 11:07:00,1.42521,1.42543,1.42495,1.42501,233300000.0
2005-10-10 11:08:00,1.425,1.425,1.42457,1.42496,365600001.0
2005-10-10 11:09:00,1.42478,1.42507,1.42478,1.42503,358100000.0
2005-10-10 11:10:00,1.42503,1.42504,1.42476,1.42479,486200000.0
2005-10-10 11:11:00,1.42463,1.42492,1.42451,1.42468,584800002.0
2005-10-10 11:12:00,1.42478,1.42515,1.42478,1.42483,527300000.0
2005-10-10 11:13:00,1.42472,1.42472,1.42448,1.42455,422000000.0
2005-10-10 11:14:00,1.42441,1.42449,1.42424,1.4244,448100000.0
2005-10-10 11:15:00,1.42453,1.42485,1.42438,1.42466,516300001.0
2005-10-10 11:16:00,1.42483,1.42512,1.42479,1.42492,436400000.0
2005-10-10 11:17:00,1.42483,1.42485,1.42452,1.42468,419400003.0
2005-10-10 11:18:00,1.42472,1.42496,1.42463,1.42474,355200000.0
2005-10-10 11:19:00,1.42467,1.42496,1.42466,1.42477,366400000.0
2005-10-10 11:20:00,1.42472,1.42495,1.4246,1.42476,585700001.0
2005-10-10 11:21:00,1.42473,1.42484,1.42446,1.42473,526600000.0
2005-10-10 11:22:00,1.42451,1.42473,1.42439,1.42446,574900001.0
2005-10-10 11:23:00,1.42415,1.42418,1.42379,1.42396,465300000.0
2005-10-10 11:24:00,1.42406,1.42416,1.424,1.42406,432100000.0
2005-10-10 11:25:00,1.42407,1.42408,1.4239,1.42408,418600000.0
2005-10-10 11:26:00,1.42419,1.42459,1.42419,1.42446,513600002.0
2005-10-10 11:27:00,1.42424,1.4244,1.42396,1.42399,569700001.0
2005-10-10 11:28:00,1.42421,1.4246,1.42402,1.42449,351700000.0
2005-10-10 11:29:00,1.42458,1.42484,1.42453,1.42469,498600000.0
2005-10-10 11:30:00,1.42472,1.42513,1.42472,1.42496,420600000.0
2005-10-10 11:31:00,1.42498,1.42532,1.42491,1.42511,577200001.0
2005-10-10 11:32:00,1.42507,1.42508,1.42466,1.42479,409800001.0
2005-10-10 11:33:00,1.42484,1.42525,1.42484,1.4251,516300004.0
2005-10-10 11:34:00,1.42514,1.4252,1.42471,1.425,631500002.0
2005-10-10 11:35:00,1.42511,1.42528,1.42483,1.42487,569700001.0
2005-10-10 11:36:00,1.42471,1.4249,1.42463,1.42475,519200000.0
2005-10-10 11:37:00,1.42475,1.42505,1.42473,1.42489,433000000.0
2005-10-10 11:38:00,1.42503,1.42535,1.42501,1.42522,581400003.0
2005-10-10 11:39:00,1.42535,1.42545,1.42496,1.42519,698200003.0
2005-10-10 11:40:00,1.42548,1.42558,1.42525,1.42547,742100001.0
2005-10-10 11:41:00,1.42548,1.42561,1.42524,1.42539,734100000.0
2005-10-10 11:42:00,1.42557,1.42563,1.4253,1.42545,576900000.0
2005-10-10 11:43:00,1.42543,1.4256,1.4254,1.42542,574000001.0
2005-10-10 11:44:00,1.4255,1.42553,1.42517,1.42523,608800003.0
2005-10-10 11:45:00,1.42537,1.4258,1.42533,1.42577,572800000.0
2005-10-10 11:46:00,1.42581,1.42594,1.42573,1.42594,489900002.0
2005-10-10 11:47:00,1.42586,1.42611,1.42573,1.42601,406000000.0
2005-10-10 11:48:00,1.42598,1.42611,1.42588,1.42598,511800001.0
2005-10-10 11:49:00,1.42612,1.42635,1.42603,1.42619,446200001.0
2005-10-10 11:50:00,1.42626,1.42644,1.42609,1.42617,353200001.0
2005-10-10 11:51:00,1.42625,1.42665,1.42625,1.42626,160200001.0
2005-10-10 11:52:00,1.42616,1.42642,1.42613,1.4263,239500001.0
2005-10-10 11:53:00,1.42614,1.42622,1.42596,1.42618,193700000.0
2005-10-10 11:54:00,1.42621,1.42636,1.42605,1.42615,359500000.0
2005-10-10 11:55:00,1.42629,1.42669,1.42629,1.42652,496700002.0
2005-10-10 11:56:00,1.42658,1.42661,1.42624,1.42631,468300000.0
2005-10-10 11:57:00,1.42623,1.42623,1.42586,1.42604,524100001.0
2005-10-10 11:58:00,1.42612,1.4262,1.42589,1.42589,442300001.0
2005-10-10 11:59:00,1.42589,1.42601,1.42564,1.42564,476400000.0
2005-10-10 12:00:00,1.42619,1.42672,1.42617,1.42672,585500004.0
2005-10-10 12:01:00,1.42672,1.42688,1.42655,1.42655,456900002.0
2005-10-10 12:02:00,1.42646,1.42656,1.42638,1.42641,372800002.0
2005-10-10 12:03:00,1.42658,1.42687,1.4265,1.42687,432600001.0
2005-10-10 12:04:00,1.42681,1.42695,1.42669,1.42679,424100002.0
2005-10-10 12:05:00,1.42692,1.427,1.42669,1.4268,393600000.0
2005-10-10 12:06:00,1.42675,1.42697,1.42653,1.42667,426300001.0
2005-10-10 12:07:00,1.42668,1.42673,1.42648,1.42668,345600000.0
2005-10-10 12:08:00,1.42666,1.42666,1.42637,1.42652,512700001.0
2005-10-10 12:09:00,1.42654,1.42656,1.42629,1.42644,405500002.0
2005-10-10 12:10:00,1.42645,1.42665,1.42632,1.42658,349800000.0
2005-10-10 12:11:00,1.42656,1.42664,1.42636,1.42644,226200000.0
2005-10-10 12:12:00,1.42638,1.42649,1.42624,1.42642,255600000.0
2005-10-10 12:13:00,1.42648,1.42666,1.42631,1.42647,543000000.0
2005-10-10 12:14:00,1.42654,1.42686,1.42648,1.42664,587600001.0
2005-10-10 12:15:00,1.4265,1.4265,1.42594,1.42609,292100000.0
2005-10-10 12:16:00,1.42601,1.42635,1.42601,1.42635,467700001.0
2005-10-10 12:17:00,1.42634,1.42657,1.42634,1.42657,191100000.0
2005-10-10 12:18:00,1.42664,1.4267,1.42639,1.42667,300200001.0
2005-10-10 12:19:00,1.42694,1.42696,1.42671,1.42681,460000001.0
2005-10-10 12:20:00,1.42675,1.4268,1.42646,1.42661,394400000.0
2005-10-10 12:21:00,1.42665,1.42676,1.42644,1.42652,419700000.0
2005-10-10 12:22:00,1.42651,1.42655,1.42635,1.42643,338500002.0
2005-10-10 12:23:00,1.42646,1.42669,1.42642,1.42661,410500001.0
2005-10-10 12:24:00,1.42648,1.42672,1.42634,1.42638,573600002.0
2005-10-10 12:25:00,1.42655,1.42673,1.42641,1.4265,401300000.0
2005-10-10 12:26:00,1.42634,1.42652,1.42629,1.42647,414200001.0
2005-10-10 12:27:00,1.4264,1.42651,1.42625,1.42629,436200000.0
2005-10-10 12:28:00,1.42622,1.42641,1.42606,1.42618,500500001.0
2005-10-10 12:29:00,1.42615,1.42631,1.42604,1.42615,698300003.0
2005-10-10 12:30:00,1.42621,1.42635,1.42611,1.42623,596600002.0
2005-10-10 12:31:00,1.42616,1.4262,1.42576,1.4258,614200002.0
2005-10-10 12:32:00,1.42584,1.42616,1.42582,1.42586,704600004.0
2005-10-10 12:33:00,1.42587,1.42595,1.42572,1.4259,47200000.0
2005-10-10 12:34:00,1.42568,1.42592,1.42548,1.42564,632900005.0
2005-10-10 12:35:00,1.42577,1.42577,1.42549,1.42565,620300003.0
2005-10-10 12:36:00,1.42561,1.42572,1.42549,1.42553,451400000.0
2005-10-10 12:37:00,1.42551,1.42557,1.42522,1.42533,522600001.0
2005-10-10 12:38:00,1.42526,1.42533,1.42496,1.42496,744200002.0
2005-10-10 12:39:00,1.42487,1.42487,1.42455,1.42469,540100000.0
2005-10-10 12:40:00,1.42465,1.42473,1.42434,1.42435,500900000.0
2005-10-10 12:41:00,1.42428,1.42458,1.42428,1.42439,242600001.0
2005-10-10 12:42:00,1.42429,1.42439,1.42301,1.42311,367500001.0
2005-10-10 12:43:00,1.42299,1.42321,1.42265,1.42321,442800000.0
2005-10-10 12:44:00,1.42337,1.42366,1.42317,1.42361,402400001.0
2005-10-10 12:45:00,1.42365,1.42389,1.42322,1.42389,547000001.0
2005-10-10 12:46:00,1.42398,1.42431,1.42398,1.42426,467500003.0
2005-10-10 12:47:00,1.42417,1.42419,1.42395,1.42395,374700002.0
2005-10-10 12:48:00,1.42391,1.42397,1.42351,1.42351,464900003.0
2005-10-10 12:49:00,1.42357,1.42381,1.42351,1.42375,501100001.0
2005-10-10 12:50:00,1.42358,1.42365,1.42332,1.42342,488000001.0
2005-10-10 12:51:00,1.4234,1.42381,1.4234,1.42347,400000000.0
2005-10-10 12:52:00,1.4235,1.42375,1.42346,1.4236,294200000.0
2005-10-10 12:53:00,1.42367,1.42386,1.42363,1.42372,239000000.0
2005-10-10 12:54:00,1.42361,1.42388,1.42359,1.42373,373800000.0
2005-10-10 12:55:00,1.42366,1.42366,1.42317,1.42332,429700001.0
2005-10-10 12:56:00,1.42334,1.42363,1.42316,1.42345,506400000.0
2005-10-10 12:57:00,1.4235,1.42374,1.4233,1.42357,497700001.0
2005-10-10 12:58:00,1.42351,1.42368,1.42345,1.42363,337100000.0
2005-10-10 12:59:00,1.42353,1.42362,1.42328,1.42337,679700002.0
2005-10-10 13:00:00,1.42335,1.42339,1.42322,1.42332,223300000.0
2005-10-10 13:01:00,1.42326,1.4234,1.42318,1.42326,305500000.0
2005-10-10 13:02:00,1.4231,1.42333,1.42307,1.42326,387800001.0
2005-10-10 13:03:00,1.42331,1.42366,1.42331,1.42331,463600003.0
2005-10-10 13:04:00,1.42335,1.42335,1.42309,1.42327,256100000.0
2005-10-10 13:05:00,1.42292,1.42292,1.42234,1.42234,131800000.0
2005-10-10 13:06:00,1.42218,1.42218,1.4218,1.42196,394300001.0
2005-10-10 13:07:00,1.42194,1.42211,1.42188,1.42204,361100002.0
2005-10-10 13:08:00,1.42234,1.42263,1.42214,1.42242,163800000.0
2005-10-10 13:09:00,1.42215,1.42269,1.42215,1.42248,316300002.0
2005-10-10 13:10:00,1.42243,1.42243,1.42223,1.42223,160400000.0
2005-10-10 13:11:00,1.4222,1.42233,1.4219,1.42209,352500000.0
2005-10-10 13:12:00,1.42214,1.42229,1.4221,1.42229,306600001.0
2005-10-10 13:13:00,1.42261,1.42261,1.42241,1.42259,337300002.0
2005-10-10 13:14:00,1.42254,1.42264,1.42239,1.42239,329100002.0
2005-10-10 13:15:00,1.42237,1.42242,1.42215,1.4224,450000004.0
2005-10-10 13:16:00,1.42245,1.42245,1.42212,1.42212,148400000.0
2005-10-10 13:17:00,1.42252,1.42256,1.42225,1.42225,124400001.0
2005-10-10 13:18:00,1.4222,1.42253,1.4222,1.42246,330300001.0
2005-10-10 13:19:00,1.42228,1.42266,1.42218,1.42226,314000000.0
2005-10-10 13:20:00,1.4221,1.42242,1.42208,1.42235,235700001.0
2005-10-10 13:21:00,1.42232,1.42238,1.42229,1.42235,160100001.0
2005-10-10 13:22:00,1.42231,1.42231,1.42202,1.4221,207500000.0
2005-10-10 13:23:00,1.42201,1.42221,1.42201,1.42207,254200000.0
2005-10-10 13:24:00,1.42219,1.4224,1.42219,1.4224,271900000.0
2005-10-10 13:25:00,1.42265,1.42266,1.42251,1.42253,138600000.0
2005-10-10 13:26:00,1.42253,1.42268,1.42248,1.42262,243900001.0
2005-10-10 13:27:00,1.42242,1.4225,1.42234,1.42235,327800000.0
2005-10-10 13:28:00,1.42236,1.42249,1.42227,1.42244,494200000.0
2005-10-10 13:29:00,1.42226,1.42231,1.42193,1.42223,657000001.0
2005-10-10 13:30:00,1.42237,1.42257,1.42222,1.42239,539300002.0
2005-10-10 13:31:00,1.42234,1.42295,1.42234,1.4229,532500001.0
2005-10-10 13:32:00,1.42294,1.42313,1.42286,1.42301,230600000.0
2005-10-10 13:33:00,1.42288,1.42315,1.42272,1.42272,388100001.0
2005-10-10 13:34:00,1.4227,1.42291,1.42262,1.42275,275100000.0
2005-10-10 13:35:00,1.42286,1.42302,1.42271,1.42289,391700002.0
2005-10-10 13:36:00,1.42271,1.42272,1.42213,1.42225,467500000.0
2005-10-10 13:37:00,1.42207,1.42227,1.42181,1.42194,444400000.0
2005-10-10 13:38:00,1.42202,1.4226,1.42202,1.42224,333400000.0
2005-10-10 13:39:00,1.42224,1.42224,1.42182,1.42182,284900000.0
2005-10-10 13:40:00,1.42168,1.42212,1.42165,1.42198,369400000.0
2005-10-10 13:41:00,1.4223,1.4223,1.42191,1.42203,232700000.0
2005-10-10 13:42:00,1.42207,1.42207,1.42162,1.42168,142200001.0
2005-10-10 13:43:00,1.42167,1.42183,1.42167,1.42183,122400000.0
2005-10-10 13:44:00,1.4219,1.42209,1.42175,1.42203,289900000.0
2005-10-10 13:45:00,1.42215,1.4224,1.42204,1.42212,443000001.0
2005-10-10 13:46:00,1.42195,1.42195,1.42131,1.4216,477500000.0
2005-10-10 13:47:00,1.42164,1.42205,1.4216,1.42189,481400001.0
2005-10-10 13:48:00,1.42198,1.42204,1.42173,1.42176,221100000.0
2005-10-10 13:49:00,1.4217,1.42192,1.42153,1.42185,203300001.0
2005-10-10 13:50:00,1.42176,1.42182,1.42151,1.42182,254200000.0
2005-10-10 13:51:00,1.4218,1.4218,1.42162,1.42177,242400001.0
2005-10-10 13:52:00,1.42159,1.42187,1.42158,1.42172,413900002.0
2005-10-10 13:53:00,1.4217,1.42198,1.4217,1.42191,525900002.0
2005-10-10 13:54:00,1.42167,1.42192,1.42157,1.42182,364300000.0
2005-10-10 13:55:00,1.42158,1.42158,1.42128,1.42134,295600000.0
2005-10-10 13:56:00,1.4214,1.42154,1.42125,1.42146,401000001.0
2005-10-10 13:57:00,1.42147,1.42162,1.42135,1.42144,373600001.0
2005-10-10 13:58:00,1.42132,1.42148,1.4212,1.42139,234500001.0
2005-10-10 13:59:00,1.42116,1.42142,1.42091,1.42118,390500000.0
2005-10-10 14:00:00,1.42112,1.42129,1.42085,1.42107,369700003.0
2005-10-10 14:01:00,1.421,1.42116,1.42087,1.42087,395600000.0
2005-10-10 14:02:00,1.42097,1.42098,1.42075,1.42088,272200000.0
2005-10-10 14:03:00,1.42076,1.42098,1.42063,1.42088,418100000.0
2005-10-10 14:04:00,1.42083,1.42083,1.42027,1.4203,395900000.0
2005-10-10 14:05:00,1.41989,1.41994,1.41948,1.41971,385800000.0
2005-10-10 14:06:00,1.4196,1.41968,1.41933,1.41963,337200000.0
2005-10-10 14:07:00,1.41983,1.41989,1.41962,1.41968,340500001.0
2005-10-10 14:08:00,1.41963,1.41984,1.41943,1.41976,375300000.0
2005-10-10 14:09:00,1.41993,1.42025,1.41988,1.41995,208200001.0
2005-10-10 14:10:00,1.41998,1.42021,1.41991,1.42013,231400000.0
2005-10-10 14:11:00,1.42019,1.42041,1.4201,1.4201,102300001.0
2005-10-10 14:12:00,1.42004,1.42036,1.41992,1.42024,277500001.0
2005-10-10 14:13:00,1.42022,1.42037,1.41999,1.42029,163000001.0
2005-10-10 14:14:00,1.4203,1.42053,1.4203,1.42038,246100000.0
2005-10-10 14:15:00,1.42046,1.42058,1.42019,1.42036,392200002.0
2005-10-10 14:16:00,1.42027,1.42046,1.42023,1.42037,190500000.0
2005-10-10 14:17:00,1.42045,1.42052,1.42014,1.42029,646800004.0
2005-10-10 14:18:00,1.42039,1.42047,1.42017,1.42027,367600000.0
2005-10-10 14:19:00,1.42015,1.4203,1.42,1.42013,425700000.0
2005-10-10 14:20:00,1.41991,1.42009,1.4198,1.42,205300002.0
2005-10-10 14:21:00,1.41994,1.42011,1.41982,1.41982,409900001.0
2005-10-10 14:22:00,1.41997,1.42011,1.41972,1.41989,554400000.0
2005-10-10 14:23:00,1.42008,1.42015,1.4198,1.41987,167500000.0
2005-10-10 14:24:00,1.41996,1.42018,1.41975,1.41976,448500001.0
2005-10-10 14:25:00,1.41977,1.4201,1.41974,1.4198,557900001.0
2005-10-10 14:26:00,1.41976,1.41997,1.41958,1.41983,632600001.0
2005-10-10 14:27:00,1.41995,1.41997,1.41962,1.41974,430700001.0
2005-10-10 14:28:00,1.41968,1.41968,1.41913,1.41952,41200000.0
2005-10-10 14:29:00,1.41943,1.41974,1.41928,1.41974,53800000.0
2005-10-10 14:30:00,1.41992,1.4201,1.41931,1.4198,44600000.0
2005-10-10 14:31:00,1.41947,1.41994,1.41947,1.41969,48200000.0
2005-10-10 14:32:00,1.41969,1.4197,1.41941,1.41956,42300000.0
2005-10-10 14:33:00,1.41897,1.41897,1.41824,1.41835,31400000.0
2005-10-10 14:34:00,1.41842,1.41849,1.41833,1.41847,26600000.0
2005-10-10 14:35:00,1.41864,1.41864,1.41845,1.41845,20600000.0
2005-10-10 14:36:00,1.41843,1.41843,1.41774,1.41774,34800000.0
2005-10-10 14:37:00,1.41839,1.41844,1.41822,1.41835,43400000.0
2005-10-10 14:38:00,1.41832,1.41844,1.41805,1.41843,25200000.0
2005-10-10 14:39:00,1.41818,1.41854,1.41793,1.41852,35000000.0
2005-10-10 14:40:00,1.4186,1.41878,1.41839,1.41847,20600000.0
2005-10-10 14:41:00,1.41857,1.41857,1.41826,1.41845,51600000.0
2005-10-10 14:42:00,1.41856,1.41902,1.41833,1.41833,69500000.0
2005-10-10 14:43:00,1.41875,1.41898,1.41872,1.41879,44200000.0
2005-10-10 14:44:00,1.41873,1.4188,1.41859,1.41866,55700000.0
2005-10-10 14:45:00,1.41854,1.41885,1.4184,1.41873,49400000.0
2005-10-10 14:46:00,1.41876,1.41889,1.41865,1.41879,55500000.0
2005-10-10 14:47:00,1.41876,1.41889,1.41851,1.41889,33900000.0
2005-10-10 14:48:00,1.41885,1.41894,1.41865,1.41894,18200000.0
2005-10-10 14:49:00,1.41885,1.41911,1.41883,1.41895,64200000.0
2005-10-10 14:50:00,1.41883,1.41917,1.41883,1.41917,46200000.0
2005-10-10 14:51:00,1.41918,1.41925,1.41901,1.41909,35400000.0
2005-10-10 14:52:00,1.41898,1.41907,1.41879,1.41895,19800000.0
2005-10-10 14:53:00,1.41877,1.41898,1.41848,1.4188,39400001.0
2005-10-10 14:54:00,1.41886,1.41886,1.41789,1.41789,27800000.0
2005-10-10 14:55:00,1.41829,1.41853,1.41811,1.41815,63700001.0
2005-10-10 14:56:00,1.41825,1.41825,1.41797,1.41798,38000000.0
2005-10-10 14:57:00,1.4179,1.41797,1.41782,1.41784,25800000.0
2005-10-10 14:58:00,1.41744,1.4175,1.41701,1.41701,39800000.0
2005-10-10 14:59:00,1.4166,1.41715,1.4166,1.41713,35800000.0
2005-10-10 15:00:00,1.4172,1.41738,1.41688,1.41688,48600000.0
2005-10-10 15:01:00,1.41733,1.41733,1.41711,1.41718,25600000.0
2005-10-10 15:02:00,1.41744,1.41752,1.41733,1.41752,33500000.0
2005-10-10 15:03:00,1.41751,1.41782,1.41738,1.41746,32800000.0
2005-10-10 15:04:00,1.41728,1.4176,1.41728,1.41752,30900000.0
2005-10-10 15:05:00,1.41737,1.41743,1.41719,1.41719,53500000.0
2005-10-10 15:06:00,1.41722,1.41739,1.41687,1.41723,30000000.0
2005-10-10 15:07:00,1.41754,1.41762,1.41724,1.41762,22800000.0
2005-10-10 15:08:00,1.41747,1.41769,1.41747,1.41762,40700000.0
2005-10-10 15:09:00,1.41739,1.41755,1.41739,1.41739,34200000.0
2005-10-10 15:10:00,1.41723,1.41723,1.41687,1.41687,64300000.0
2005-10-10 15:11:00,1.4169,1.41711,1.41685,1.41711,41800000.0
2005-10-10 15:12:00,1.4171,1.41726,1.41669,1.41687,33400000.0
2005-10-10 15:13:00,1.41711,1.41714,1.41693,1.41703,50200000.0
2005-10-10 15:14:00,1.4167,1.41694,1.4167,1.41685,37600000.0
2005-10-10 15:15:00,1.41696,1.41719,1.41666,1.41708,58400000.0
2005-10-10 15:16:00,1.41704,1.41716,1.41691,1.41691,37100000.0
2005-10-10 15:17:00,1.4168,1.41718,1.4167,1.41718,53400001.0
2005-10-10 15:18:00,1.41721,1.41756,1.41714,1.41756,45900000.0
2005-10-10 15:19:00,1.41774,1.4179,1.41771,1.41771,30800000.0
2005-10-10 15:20:00,1.41782,1.41825,1.41782,1.41825,25400000.0
2005-10-10 15:21:00,1.41806,1.41806,1.41784,1.41792,28600000.0
2005-10-10 15:22:00,1.41788,1.41811,1.41783,1.41796,33000000.0
2005-10-10 15:23:00,1.41788,1.41788,1.41752,1.4177,21900000.0
2005-10-10 15:24:00,1.4177,1.4177,1.41755,1.41765,27600000.0
2005-10-10 15:25:00,1.41774,1.41796,1.41774,1.4178,19500000.0
2005-10-10 15:26:00,1.41798,1.41817,1.41783,1.41799,31800000.0
2005-10-10 15:27:00,1.41783,1.41797,1.41767,1.41775,48300000.0
2005-10-10 15:28:00,1.41764,1.41782,1.41757,1.41782,19200000.0
2005-10-10 15:29:00,1.41771,1.41771,1.41701,1.41701,32600000.0
2005-10-10 15:30:00,1.41709,1.41779,1.41692,1.41779,23200000.0
2005-10-10 15:31:00,1.41786,1.41788,1.41775,1.41785,45800000.0
2005-10-10 15:32:00,1.41771,1.41771,1.41719,1.41756,42900000.0
2005-10-10 15:33:00,1.41746,1.41746,1.41685,1.41725,44400000.0
2005-10-10 15:34:00,1.41719,1.41754,1.41719,1.41732,43100000.0
2005-10-10 15:35:00,1.41731,1.41739,1.41703,1.41703,35400000.0
2005-10-10 15:36:00,1.41729,1.41759,1.41726,1.4173,59100000.0
2005-10-10 15:37:00,1.41734,1.4174,1.41722,1.41736,46100000.0
2005-10-10 15:38:00,1.41715,1.41726,1.41707,1.41726,53200000.0
2005-10-10 15:39:00,1.4172,1.41739,1.41711,1.41715,16000000.0
2005-10-10 15:40:00,1.4173,1.41738,1.41718,1.4172,26000000.0
2005-10-10 15:41:00,1.41732,1.41732,1.41682,1.41716,40300000.0
2005-10-10 15:42:00,1.417,1.41706,1.41669,1.41691,30600000.0
2005-10-10 15:43:00,1.41694,1.41719,1.4168,1.41715,48200000.0
2005-10-10 15:44:00,1.41713,1.41713,1.4167,1.41706,30600000.0
2005-10-10 15:45:00,1.41688,1.41713,1.41682,1.41706,84100000.0
2005-10-10 15:46:00,1.41712,1.41727,1.41712,1.41713,34600000.0
2005-10-10 15:47:00,1.41714,1.41728,1.41689,1.41726,52700000.0
2005-10-10 15:48:00,1.41721,1.41725,1.41693,1.41701,30400000.0
2005-10-10 15:49:00,1.41674,1.41686,1.41664,1.41682,48400000.0
2005-10-10 15:50:00,1.41672,1.41684,1.41672,1.41679,29400000.0
2005-10-10 15:51:00,1.41643,1.41654,1.41621,1.41621,25400000.0
2005-10-10 15:52:00,1.41594,1.41594,1.41563,1.41576,37600000.0
2005-10-10 15:53:00,1.41576,1.41585,1.41555,1.41574,39600000.0
2005-10-10 15:54:00,1.41585,1.41585,1.41565,1.41565,38800000.0
2005-10-10 15:55:00,1.41587,1.41596,1.41562,1.41576,36400000.0
2005-10-10 15:56:00,1.41553,1.41553,1.41498,1.41544,23400000.0
2005-10-10 15:57:00,1.41539,1.41561,1.41537,1.41537,31000000.0
2005-10-10 15:58:00,1.41557,1.41558,1.41535,1.41539,25000000.0
2005-10-10 15:59:00,1.41541,1.41543,1.41529,1.41532,27800000.0
2005-10-10 16:00:00,1.41515,1.41539,1.415,1.415,37800000.0
2005-10-10 16:01:00,1.41464,1.41517,1.41464,1.41493,30200000.0
2005-10-10 16:02:00,1.41492,1.41494,1.41466,1.41494,51100001.0
2005-10-10 16:03:00,1.41488,1.41511,1.41488,1.41505,33400000.0
2005-10-10 16:04:00,1.41496,1.41537,1.41491,1.41522,26600000.0
2005-10-10 16:05:00,1.41529,1.4155,1.41527,1.4155,25800000.0
2005-10-10 16:06:00,1.41539,1.41561,1.41533,1.41537,41400000.0
2005-10-10 16:07:00,1.41536,1.41543,1.41527,1.41535,53400000.0
2005-10-10 16:08:00,1.41555,1.41555,1.4153,1.4154,31800000.0
2005-10-10 16:09:00,1.41525,1.41536,1.41521,1.41533,37200000.0
2005-10-10 16:10:00,1.41523,1.41538,1.41514,1.41538,40800000.0
2005-10-10 16:11:00,1.41516,1.41543,1.41511,1.41511,37700000.0
2005-10-10 16:12:00,1.41503,1.41529,1.41486,1.41495,44500000.0
2005-10-10 16:13:00,1.41496,1.41528,1.41496,1.41528,26200000.0
2005-10-10 16:14:00,1.41522,1.41555,1.41513,1.41555,46000000.0
2005-10-10 16:15:00,1.41532,1.41545,1.41503,1.41518,33100000.0
2005-10-10 16:16:00,1.41499,1.41522,1.41488,1.41508,32600000.0
2005-10-10 16:17:00,1.41495,1.41503,1.41478,1.41478,27800000.0
2005-10-10 16:18:00,1.4148,1.41503,1.41478,1.41478,48700001.0
2005-10-10 16:19:00,1.41494,1.41494,1.41443,1.41446,33200000.0
2005-10-10 16:20:00,1.41442,1.4146,1.41432,1.41447,38600000.0
2005-10-10 16:21:00,1.41448,1.4146,1.41429,1.41451,56400001.0
2005-10-10 16:22:00,1.41454,1.41473,1.41443,1.41448,54900000.0
2005-10-10 16:23:00,1.41437,1.41437,1.41416,1.41436,25400000.0
2005-10-10 16:24:00,1.41451,1.41455,1.41438,1.41443,31400000.0
2005-10-10 16:25:00,1.41457,1.41459,1.41398,1.41459,37600000.0
2005-10-10 16:26:00,1.41492,1.41516,1.41481,1.41497,61300000.0
2005-10-10 16:27:00,1.41503,1.41523,1.41442,1.41442,24000000.0
2005-10-10 16:28:00,1.41467,1.41492,1.41467,1.41484,44500000.0
2005-10-10 16:29:00,1.41483,1.41483,1.41439,1.41454,39200000.0
2005-10-10 16:30:00,1.41451,1.41477,1.41437,1.41477,39000000.0
2005-10-10 16:31:00,1.41489,1.41495,1.41474,1.41491,43200000.0
2005-10-10 16:32:00,1.41523,1.41532,1.41481,1.41508,39300000.0
2005-10-10 16:33:00,1.41523,1.41531,1.41508,1.41526,40000000.0
2005-10-10 16:34:00,1.41534,1.41534,1.41482,1.41502,55500001.0
2005-10-10 16:35:00,1.41504,1.41508,1.41483,1.41503,35100000.0
2005-10-10 16:36:00,1.41481,1.41493,1.41453,1.41479,32600000.0
2005-10-10 16:37:00,1.41489,1.41503,1.41474,1.41492,41600000.0
2005-10-10 16:38:00,1.41457,1.41472,1.4144,1.41445,54800001.0
2005-10-10 16:39:00,1.41437,1.41437,1.41408,1.41424,25200000.0
2005-10-10 16:40:00,1.41395,1.41395,1.41314,1.41327,43000000.0
2005-10-10 16:41:00,1.41279,1.41366,1.41279,1.41364,29800000.0
2005-10-10 16:42:00,1.41341,1.41341,1.41326,1.41328,44800000.0
2005-10-10 16:43:00,1.41342,1.41358,1.41341,1.41345,57300000.0
2005-10-10 16:44:00,1.41341,1.41346,1.41311,1.41344,53800000.0
2005-10-10 16:45:00,1.41323,1.41349,1.4132,1.41331,49600000.0
2005-10-10 16:46:00,1.41351,1.41353,1.41329,1.41345,39800000.0
2005-10-10 16:47:00,1.41356,1.41367,1.41337,1.41341,46400000.0
2005-10-10 16:48:00,1.41326,1.41326,1.41213,1.41237,34600000.0
2005-10-10 16:49:00,1.41245,1.41257,1.41235,1.41254,35200000.0
2005-10-10 16:50:00,1.41255,1.41271,1.41228,1.41241,34500000.0
2005-10-10 16:51:00,1.41276,1.41316,1.41276,1.41316,25600000.0
2005-10-10 16:52:00,1.41308,1.41308,1.41276,1.41287,39700000.0
2005-10-10 16:53:00,1.41299,1.41308,1.41288,1.41304,59100000.0
2005-10-10 16:54:00,1.41297,1.41297,1.4126,1.41296,41800000.0
2005-10-10 16:55:00,1.41316,1.41316,1.41261,1.41278,35100000.0
2005-10-10 16:56:00,1.41259,1.41259,1.41241,1.41254,27600000.0
2005-10-10 16:57:00,1.41264,1.41295,1.41257,1.41295,19800000.0
2005-10-10 16:58:00,1.41277,1.41287,1.41252,1.41254,25600000.0
2005-10-10 16:59:00,1.41268,1.4131,1.41247,1.4131,31000000.0
2005-10-10 17:00:00,1.41255,1.41299,1.41255,1.41285,45300000.0
2005-10-10 17:01:00,1.4128,1.41303,1.41268,1.41303,33400000.0
2005-10-10 17:02:00,1.41302,1.41324,1.41302,1.41324,42800000.0
2005-10-10 17:03:00,1.41331,1.41361,1.41331,1.41344,30200000.0
2005-10-10 17:04:00,1.41337,1.41337,1.41291,1.41309,34800000.0
2005-10-10 17:05:00,1.41297,1.4133,1.41269,1.4133,42100000.0
2005-10-10 17:06:00,1.41328,1.41363,1.41328,1.41363,41700000.0
2005-10-10 17:07:00,1.41378,1.41413,1.41378,1.41397,39400000.0
2005-10-10 17:08:00,1.41382,1.4141,1.41373,1.41388,37000001.0
2005-10-10 17:09:00,1.41383,1.41394,1.41362,1.41389,32400000.0
2005-10-10 17:10:00,1.4138,1.4139,1.41362,1.41376,34800000.0
2005-10-10 17:11:00,1.41378,1.41385,1.41371,1.41383,31000001.0
2005-10-10 17:12:00,1.41374,1.41385,1.41374,1.41382,21000000.0
2005-10-10 17:13:00,1.41362,1.41377,1.41359,1.41377,45900000.0
2005-10-10 17:14:00,1.41349,1.41411,1.41349,1.41378,82100001.0
2005-10-10 17:15:00,1.41419,1.41421,1.41396,1.41397,53500000.0
2005-10-10 17:16:00,1.41387,1.41423,1.41387,1.41395,30000000.0
2005-10-10 17:17:00,1.41402,1.41425,1.41374,1.41413,44500000.0
2005-10-10 17:18:00,1.41443,1.41443,1.41417,1.41437,34400000.0
2005-10-10 17:19:00,1.41419,1.4144,1.41417,1.4144,30200000.0
2005-10-10 17:20:00,1.41448,1.41484,1.41447,1.41463,33000000.0
2005-10-10 17:21:00,1.4151,1.41545,1.41499,1.41543,62200001.0
2005-10-10 17:22:00,1.41515,1.41537,1.4151,1.4151,58900000.0
2005-10-10 17:23:00,1.41478,1.41518,1.41478,1.41518,28200000.0
2005-10-10 17:24:00,1.41541,1.41541,1.41507,1.41527,25700000.0
2005-10-10 17:25:00,1.41515,1.41544,1.41515,1.41525,35700000.0
2005-10-10 17:26:00,1.41518,1.41533,1.41514,1.41532,41200001.0
2005-10-10 17:27:00,1.41564,1.41576,1.41552,1.41552,40700001.0
2005-10-10 17:28:00,1.41577,1.41586,1.41539,1.41539,33800000.0
2005-10-10 17:29:00,1.41564,1.41579,1.41536,1.41571,72700000.0
2005-10-10 17:30:00,1.41581,1.41581,1.41538,1.41572,40800000.0
2005-10-10 17:31:00,1.41571,1.41583,1.41565,1.41571,53500000.0
2005-10-10 17:32:00,1.41558,1.41583,1.41557,1.41557,29400000.0
2005-10-10 17:33:00,1.41575,1.41581,1.41568,1.41573,51800000.0
2005-10-10 17:34:00,1.41564,1.41567,1.41535,1.41541,55200000.0
2005-10-10 17:35:00,1.41535,1.41558,1.41529,1.41558,29000000.0
2005-10-10 17:36:00,1.41543,1.41553,1.41525,1.41533,58200001.0
2005-10-10 17:37:00,1.41549,1.41562,1.41498,1.41562,32500000.0
2005-10-10 17:38:00,1.41531,1.41555,1.41527,1.41527,45200000.0
2005-10-10 17:39:00,1.41549,1.41559,1.41542,1.41559,28000000.0
2005-10-10 17:40:00,1.41539,1.41559,1.41539,1.41554,48200000.0
2005-10-10 17:41:00,1.41559,1.41566,1.41549,1.41549,57200000.0
2005-10-10 17:42:00,1.41551,1.4156,1.41515,1.41554,52800000.0
2005-10-10 17:43:00,1.4156,1.41566,1.4154,1.4156,34400000.0
2005-10-10 17:44:00,1.41558,1.41575,1.41555,1.41555,25000000.0
2005-10-10 17:45:00,1.41567,1.41582,1.41559,1.41581,35000000.0
2005-10-10 17:46:00,1.41583,1.41585,1.41565,1.4158,42000000.0
2005-10-10 17:47:00,1.41574,1.41601,1.41574,1.41574,35200000.0
2005-10-10 17:48:00,1.41579,1.41588,1.41546,1.4158,35500000.0
2005-10-10 17:49:00,1.41577,1.41577,1.41527,1.41559,30800000.0
2005-10-10 17:50:00,1.41569,1.41569,1.41541,1.41556,42200000.0
2005-10-10 17:51:00,1.41539,1.41562,1.41535,1.41546,35200000.0
2005-10-10 17:52:00,1.41568,1.41582,1.41561,1.41581,25400000.0
2005-10-10 17:53:00,1.41554,1.41571,1.41552,1.41561,52000000.0
2005-10-10 17:54:00,1.41556,1.41573,1.41513,1.41562,48400000.0
2005-10-10 17:55:00,1.41571,1.41612,1.41529,1.41612,34800000.0
2005-10-10 17:56:00,1.41602,1.41617,1.41595,1.41595,33200000.0
2005-10-10 17:57:00,1.41589,1.41594,1.41563,1.4159,55800000.0
2005-10-10 17:58:00,1.416,1.41614,1.41581,1.41614,36600000.0
2005-10-10 17:59:00,1.41606,1.41659,1.41606,1.4165,33400000.0
2005-10-10 18:00:00,1.41683,1.41683,1.41647,1.41656,42600000.0
2005-10-10 18:01:00,1.41652,1.41652,1.41615,1.41633,32400000.0
2005-10-10 18:02:00,1.41645,1.41646,1.41628,1.41631,47000000.0
2005-10-10 18:03:00,1.41628,1.4165,1.41616,1.41616,34700000.0
2005-10-10 18:04:00,1.41651,1.41671,1.41645,1.4165,51500000.0
2005-10-10 18:05:00,1.41656,1.41673,1.41651,1.41656,44300000.0
2005-10-10 18:06:00,1.41651,1.41688,1.41651,1.41667,57000000.0
2005-10-10 18:07:00,1.41682,1.41682,1.41645,1.41666,32000000.0
2005-10-10 18:08:00,1.41653,1.41682,1.41648,1.41648,45500000.0
2005-10-10 18:09:00,1.41638,1.41667,1.41638,1.4165,40800000.0
2005-10-10 18:10:00,1.41653,1.41663,1.4163,1.41639,27000000.0
2005-10-10 18:11:00,1.41636,1.41662,1.41622,1.4163,45700000.0
2005-10-10 18:12:00,1.41625,1.41629,1.41602,1.41602,29600000.0
2005-10-10 18:13:00,1.41607,1.4162,1.4159,1.4161,59900000.0
2005-10-10 18:14:00,1.41557,1.41615,1.41557,1.41613,23600000.0
2005-10-10 18:15:00,1.41601,1.41621,1.416,1.41617,39800000.0
2005-10-10 18:16:00,1.41632,1.41637,1.41617,1.4162,37200000.0
2005-10-10 18:17:00,1.41621,1.41631,1.41599,1.416,41000000.0
2005-10-10 18:18:00,1.4161,1.41622,1.41595,1.41615,52200000.0
2005-10-10 18:19:00,1.41628,1.41639,1.4162,1.41631,48700000.0
2005-10-10 18:20:00,1.41625,1.41672,1.41625,1.41653,30200000.0
2005-10-10 18:21:00,1.41675,1.41679,1.41657,1.4166,23000000.0
2005-10-10 18:22:00,1.41684,1.41687,1.4167,1.41673,34000000.0
2005-10-10 18:23:00,1.41678,1.417,1.41669,1.41669,20600000.0
2005-10-10 18:24:00,1.41675,1.41675,1.41648,1.4165,49600000.0
2005-10-10 18:25:00,1.41661,1.41681,1.41651,1.4168,41800000.0
2005-10-10 18:26:00,1.41679,1.41679,1.41648,1.41648,37500000.0
2005-10-10 18:27:00,1.4164,1.41665,1.41614,1.41664,37200000.0
2005-10-10 18:28:00,1.41663,1.41675,1.41658,1.41668,54300001.0
2005-10-10 18:29:00,1.41664,1.41664,1.41622,1.4164,35600000.0
2005-10-10 18:30:00,1.41639,1.41639,1.41604,1.41631,40200000.0
2005-10-10 18:31:00,1.41637,1.41659,1.41637,1.41657,32800000.0
2005-10-10 18:32:00,1.41648,1.41648,1.41622,1.41642,25800000.0
2005-10-10 18:33:00,1.4165,1.41653,1.41625,1.4163,63300000.0
2005-10-10 18:34:00,1.41645,1.41668,1.41641,1.41653,36000000.0
2005-10-10 18:35:00,1.41651,1.41682,1.41634,1.4167,40500000.0
2005-10-10 18:36:00,1.41646,1.41672,1.41646,1.41659,41000000.0
2005-10-10 18:37:00,1.41661,1.41668,1.41644,1.41655,28800000.0
2005-10-10 18:38:00,1.4164,1.41665,1.41626,1.4165,30600000.0
2005-10-10 18:39:00,1.41624,1.41647,1.41614,1.4162,47200000.0
2005-10-10 18:40:00,1.41598,1.41598,1.41572,1.41578,35200000.0
2005-10-10 18:41:00,1.41582,1.4161,1.41582,1.4161,38000000.0
2005-10-10 18:42:00,1.41619,1.41619,1.41595,1.41606,54000000.0
2005-10-10 18:43:00,1.41587,1.4162,1.41586,1.4159,27800000.0
2005-10-10 18:44:00,1.41606,1.41612,1.4159,1.4159,44600000.0
2005-10-10 18:45:00,1.41609,1.41617,1.41587,1.41587,35400000.0
2005-10-10 18:46:00,1.41604,1.41614,1.41599,1.41599,25400000.0
2005-10-10 18:47:00,1.41613,1.41613,1.416,1.41605,36400000.0
2005-10-10 18:48:00,1.41605,1.41625,1.41595,1.4161,48600000.0
2005-10-10 18:49:00,1.41644,1.41651,1.41619,1.41632,27600000.0
2005-10-10 18:50:00,1.41646,1.41683,1.41644,1.41675,48800000.0
2005-10-10 18:51:00,1.41666,1.41666,1.41638,1.41638,39800000.0
2005-10-10 18:52:00,1.41616,1.41644,1.41616,1.41633,49000001.0
2005-10-10 18:53:00,1.41631,1.41639,1.41626,1.41629,21800000.0
2005-10-10 18:54:00,1.41643,1.41654,1.41614,1.41654,23400000.0
2005-10-10 18:55:00,1.41632,1.41653,1.41632,1.41653,38800000.0
2005-10-10 18:56:00,1.41633,1.41671,1.41623,1.41623,34200000.0
2005-10-10 18:57:00,1.41659,1.41659,1.41618,1.41618,32700000.0
2005-10-10 18:58:00,1.41611,1.41619,1.41604,1.41608,25800000.0
2005-10-10 18:59:00,1.41637,1.41665,1.4162,1.41665,31600000.0
2005-10-10 19:00:00,1.41679,1.41682,1.41634,1.41681,36100000.0
2005-10-10 19:01:00,1.41685,1.41709,1.41677,1.41689,35000000.0
2005-10-10 19:02:00,1.41693,1.41706,1.41693,1.41705,43300000.0
2005-10-10 19:03:00,1.41688,1.41708,1.41673,1.417,49200000.0
2005-10-10 19:04:00,1.41702,1.41703,1.41675,1.41698,40400000.0
2005-10-10 19:05:00,1.41709,1.41714,1.41669,1.41677,29200000.0
2005-10-10 19:06:00,1.41695,1.41696,1.41687,1.41692,25600000.0
2005-10-10 19:07:00,1.41682,1.41697,1.41668,1.41689,49400000.0
2005-10-10 19:08:00,1.41661,1.41699,1.41661,1.41699,37200000.0
2005-10-10 19:09:00,1.41694,1.417,1.41681,1.417,36200000.0
2005-10-10 19:10:00,1.41708,1.41708,1.41661,1.41661,39200000.0
2005-10-10 19:11:00,1.41693,1.41707,1.41673,1.417,43400000.0
2005-10-10 19:12:00,1.41669,1.41695,1.41669,1.41695,27000000.0
2005-10-10 19:13:00,1.41685,1.41703,1.41685,1.41702,40400000.0
2005-10-10 19:14:00,1.41677,1.41694,1.41669,1.41691,49600000.0
2005-10-10 19:15:00,1.41681,1.41706,1.4168,1.41705,28200000.0
2005-10-10 19:16:00,1.41684,1.41715,1.41684,1.41688,26000000.0
2005-10-10 19:17:00,1.4169,1.4171,1.41682,1.41688,62700000.0
2005-10-10 19:18:00,1.41701,1.41742,1.41701,1.41742,42400000.0
2005-10-10 19:19:00,1.41805,1.41807,1.41763,1.41791,35400000.0
2005-10-10 19:20:00,1.41793,1.41814,1.41778,1.41801,37400000.0
2005-10-10 19:21:00,1.41783,1.41805,1.41779,1.41805,15600000.0
2005-10-10 19:22:00,1.41819,1.41829,1.418,1.41812,24800000.0
2005-10-10 19:23:00,1.41799,1.41821,1.41776,1.41811,43200000.0
2005-10-10 19:24:00,1.41812,1.41831,1.41805,1.41829,64100001.0
2005-10-10 19:25:00,1.41848,1.41852,1.41829,1.41852,32800000.0
2005-10-10 19:26:00,1.41834,1.41859,1.41816,1.41844,35000000.0
2005-10-10 19:27:00,1.41839,1.41856,1.41814,1.41856,29400000.0
2005-10-10 19:28:00,1.4184,1.41847,1.41807,1.41813,30600000.0
2005-10-10 19:29:00,1.41792,1.41806,1.41763,1.41804,26000000.0
2005-10-10 19:30:00,1.41824,1.41839,1.41824,1.41826,56800000.0
2005-10-10 19:31:00,1.41837,1.41859,1.41831,1.41859,36000000.0
2005-10-10 19:32:00,1.41839,1.41873,1.41839,1.41862,27200000.0
2005-10-10 19:33:00,1.41843,1.41852,1.41827,1.41852,48000000.0
2005-10-10 19:34:00,1.4184,1.4184,1.41812,1.41823,31800000.0
2005-10-10 19:35:00,1.41828,1.41846,1.41799,1.41846,36400000.0
2005-10-10 19:36:00,1.41837,1.41859,1.41813,1.41813,24000000.0
2005-10-10 19:37:00,1.41811,1.41826,1.41782,1.41782,40000000.0
2005-10-10 19:38:00,1.41779,1.41817,1.41779,1.418,24200000.0
2005-10-10 19:39:00,1.41818,1.41821,1.418,1.41815,51500000.0
2005-10-10 19:41:00,1.418,1.41817,1.41792,1.41812,55000000.0
2005-10-10 19:42:00,1.41809,1.41849,1.41809,1.41849,38600000.0
2005-10-10 19:43:00,1.41838,1.41838,1.41796,1.41831,34200000.0
2005-10-10 19:44:00,1.418,1.41812,1.41795,1.41812,26800000.0
2005-10-10 19:45:00,1.41803,1.41815,1.41803,1.41812,51600001.0
2005-10-10 19:46:00,1.41814,1.41824,1.41776,1.41776,57400000.0
2005-10-10 19:47:00,1.41811,1.41843,1.41805,1.41843,46900000.0
2005-10-10 19:48:00,1.41856,1.41856,1.41849,1.41851,34200000.0
2005-10-10 19:49:00,1.41844,1.41859,1.41842,1.41842,31000000.0
2005-10-10 19:50:00,1.41866,1.41866,1.41839,1.41854,39400000.0
2005-10-10 19:51:00,1.41832,1.41839,1.41815,1.41822,28800000.0
2005-10-10 19:52:00,1.41812,1.41829,1.41801,1.41819,30600000.0
2005-10-10 19:53:00,1.41825,1.4184,1.41808,1.41825,60900000.0
2005-10-10 19:54:00,1.41827,1.41838,1.41827,1.41835,26100000.0
2005-10-10 19:55:00,1.41834,1.41851,1.41824,1.41825,51200002.0
2005-10-10 19:56:00,1.41825,1.41838,1.4181,1.41827,38000000.0
2005-10-10 19:57:00,1.41845,1.41851,1.41831,1.41847,46800000.0
2005-10-10 19:58:00,1.41841,1.4186,1.41841,1.41849,34000000.0
2005-10-10 19:59:00,1.41849,1.41856,1.41839,1.41839,43400001.0
2005-10-10 20:00:00,1.41822,1.41846,1.41801,1.41801,37600000.0
2005-10-10 20:01:00,1.41864,1.41876,1.41845,1.41845,43200000.0
2005-10-10 20:02:00,1.41854,1.41857,1.41836,1.41849,32000000.0
2005-10-10 20:03:00,1.41853,1.41853,1.4182,1.41843,28200000.0
2005-10-10 20:04:00,1.41847,1.41847,1.41808,1.41828,38000000.0
2005-10-10 20:05:00,1.41828,1.41852,1.41826,1.41826,28800000.0
2005-10-10 20:06:00,1.41837,1.41852,1.41827,1.41835,34700000.0
2005-10-10 20:07:00,1.41813,1.41827,1.41793,1.41823,30200000.0
2005-10-10 20:08:00,1.4183,1.4183,1.41793,1.41817,37800001.0
2005-10-10 20:09:00,1.41825,1.41828,1.41817,1.41817,32800000.0
2005-10-10 20:10:00,1.41781,1.41824,1.41781,1.41814,41300000.0
2005-10-10 20:11:00,1.41816,1.4182,1.41801,1.41808,34400000.0
2005-10-10 20:12:00,1.41816,1.41816,1.41767,1.41804,33000000.0
2005-10-10 20:13:00,1.41802,1.41802,1.41777,1.41797,30600000.0
2005-10-10 20:14:00,1.41795,1.41807,1.41744,1.41802,48800000.0
2005-10-10 20:15:00,1.41809,1.41813,1.41795,1.41811,32400000.0
2005-10-10 20:16:00,1.41808,1.4182,1.41793,1.41793,34700000.0
2005-10-10 20:17:00,1.41791,1.41819,1.41779,1.4181,48400000.0
2005-10-10 20:18:00,1.41808,1.41818,1.41793,1.41798,42900000.0
2005-10-10 20:19:00,1.41816,1.41816,1.41796,1.41811,55200000.0
2005-10-10 20:20:00,1.41805,1.4181,1.41782,1.4181,29400000.0
2005-10-10 20:21:00,1.41794,1.41805,1.41792,1.41804,35500000.0
2005-10-10 20:22:00,1.4181,1.41819,1.41797,1.41809,31200000.0
2005-10-10 20:23:00,1.41806,1.41811,1.41778,1.41798,47000000.0
2005-10-10 20:24:00,1.41808,1.41808,1.4178,1.41782,27600000.0
2005-10-10 20:25:00,1.4182,1.4182,1.41782,1.41782,61100000.0
2005-10-10 20:26:00,1.41806,1.41808,1.41769,1.41796,36400000.0
2005-10-10 20:27:00,1.41803,1.41803,1.41756,1.41772,58400001.0
2005-10-10 20:28:00,1.4178,1.41802,1.4178,1.41802,57300000.0
2005-10-10 20:29:00,1.41795,1.41798,1.41747,1.41788,38600000.0
2005-10-10 20:30:00,1.418,1.418,1.41789,1.41799,40900000.0
2005-10-10 20:31:00,1.41788,1.41797,1.41753,1.41797,42600000.0
2005-10-10 20:32:00,1.41765,1.41788,1.41738,1.41788,37200000.0
2005-10-10 20:33:00,1.41793,1.41793,1.41768,1.41783,33800000.0
2005-10-10 20:34:00,1.41771,1.41791,1.41771,1.41788,44200000.0
2005-10-10 20:35:00,1.41775,1.4179,1.41764,1.41764,36400000.0
2005-10-10 20:36:00,1.41769,1.41789,1.41761,1.41769,38000000.0
2005-10-10 20:37:00,1.41773,1.41776,1.41751,1.41772,57200000.0
2005-10-10 20:38:00,1.4178,1.41783,1.4176,1.4177,34400000.0
2005-10-10 20:39:00,1.41749,1.41764,1.41729,1.41744,61400001.0
2005-10-10 20:41:00,1.41764,1.41774,1.41741,1.41767,59000001.0
2005-10-10 20:42:00,1.41759,1.41769,1.41729,1.41764,45200000.0
2005-10-10 20:43:00,1.41747,1.41747,1.41716,1.41716,30400000.0
2005-10-10 20:44:00,1.41751,1.41761,1.41724,1.41752,37000000.0
2005-10-10 20:45:00,1.41736,1.41759,1.41736,1.41736,63400000.0
2005-10-10 20:46:00,1.41754,1.41754,1.41727,1.41746,38200000.0
2005-10-10 20:47:00,1.41754,1.4178,1.41732,1.41773,33000000.0
2005-10-10 20:48:00,1.4176,1.41797,1.4176,1.41761,38300000.0
2005-10-10 20:49:00,1.41761,1.4177,1.41757,1.41764,33200000.0
2005-10-10 20:50:00,1.41755,1.41762,1.41749,1.41762,38600000.0
2005-10-10 20:51:00,1.41745,1.41768,1.41745,1.41757,30000000.0
2005-10-10 20:52:00,1.41754,1.41773,1.41748,1.41767,28200000.0
2005-10-10 20:53:00,1.41751,1.41771,1.41751,1.41764,31000000.0
2005-10-10 20:54:00,1.41731,1.41762,1.41731,1.41753,40800000.0
2005-10-10 20:55:00,1.41758,1.41783,1.41751,1.41779,22000000.0
2005-10-10 20:56:00,1.4176,1.41774,1.41752,1.41774,44800000.0
2005-10-10 20:57:00,1.41774,1.41776,1.41763,1.41765,33700000.0
2005-10-10 20:58:00,1.4177,1.41778,1.41758,1.41768,27800000.0
2005-10-10 20:59:00,1.41763,1.41779,1.41763,1.41774,45600000.0
2005-10-10 21:00:00,1.41759,1.41769,1.41724,1.41758,23400000.0
2005-10-10 21:01:00,1.41763,1.41781,1.41723,1.41723,24000000.0
2005-10-10 21:02:00,1.41769,1.41792,1.41743,1.41784,63600000.0
2005-10-10 21:03:00,1.41773,1.41773,1.41736,1.41736,40700000.0
2005-10-10 21:04:00,1.4174,1.4174,1.41696,1.41705,28200000.0
2005-10-10 21:05:00,1.41667,1.41718,1.41667,1.41706,43200000.0
2005-10-10 21:06:00,1.41704,1.41704,1.4168,1.41702,30400000.0
2005-10-10 21:07:00,1.41716,1.41716,1.417,1.41714,30800000.0
2005-10-10 21:08:00,1.41706,1.41711,1.41697,1.41707,44800000.0
2005-10-10 21:09:00,1.41724,1.41733,1.4171,1.41729,39000000.0
2005-10-10 21:10:00,1.41739,1.41739,1.41708,1.41719,31800000.0
2005-10-10 21:11:00,1.41724,1.41747,1.41709,1.41722,25600000.0
2005-10-10 21:12:00,1.41732,1.41752,1.4172,1.41736,47300000.0
2005-10-10 21:13:00,1.41729,1.41755,1.41724,1.41733,39800000.0
2005-10-10 21:14:00,1.41727,1.41765,1.41721,1.4175,54400000.0
2005-10-10 21:15:00,1.41755,1.41774,1.41755,1.41774,39000000.0
2005-10-10 21:16:00,1.4173,1.41778,1.4173,1.41778,37800000.0
2005-10-10 21:17:00,1.41777,1.41777,1.41722,1.41722,41200000.0
2005-10-10 21:18:00,1.41781,1.41781,1.41714,1.41757,34700000.0
2005-10-10 21:19:00,1.41769,1.41769,1.41749,1.41754,39900000.0
2005-10-10 21:20:00,1.41753,1.41766,1.41744,1.41745,35900000.0
2005-10-10 21:21:00,1.41756,1.41783,1.41756,1.41763,48100000.0
2005-10-10 21:22:00,1.41716,1.41765,1.41716,1.41753,60100000.0
2005-10-10 21:23:00,1.41745,1.41757,1.41707,1.41707,39600000.0
2005-10-10 21:24:00,1.41733,1.41757,1.41717,1.41723,43600000.0
2005-10-10 21:25:00,1.41737,1.41759,1.41706,1.41706,34600000.0
2005-10-10 21:26:00,1.41738,1.41774,1.41737,1.41751,30600000.0
2005-10-10 21:27:00,1.41752,1.41763,1.41747,1.41747,30800000.0
2005-10-10 21:28:00,1.41751,1.41767,1.41751,1.41764,24200000.0
2005-10-10 21:29:00,1.41772,1.41772,1.41757,1.41766,39600000.0
2005-10-10 21:30:00,1.41759,1.41759,1.41741,1.41746,35000000.0
2005-10-10 21:31:00,1.41762,1.41762,1.41745,1.41757,23600000.0
2005-10-10 21:32:00,1.41768,1.41772,1.41763,1.41769,37800000.0
2005-10-10 21:33:00,1.41775,1.41781,1.41753,1.41765,32800000.0
2005-10-10 21:34:00,1.41764,1.41771,1.41753,1.41759,38400000.0
2005-10-10 21:35:00,1.41749,1.41764,1.41717,1.41764,34000000.0
2005-10-10 21:36:00,1.41752,1.41766,1.41717,1.41766,24200000.0
2005-10-10 21:37:00,1.41773,1.41784,1.41765,1.41784,30600000.0
2005-10-10 21:38:00,1.41787,1.41787,1.41766,1.41779,33900000.0
2005-10-10 21:39:00,1.41752,1.41774,1.41752,1.41773,29800000.0
2005-10-10 21:40:00,1.41755,1.418,1.41755,1.418,41600000.0
2005-10-10 21:41:00,1.41827,1.41841,1.41813,1.41814,35400000.0
2005-10-10 21:42:00,1.41815,1.41826,1.41784,1.41784,37600000.0
2005-10-10 21:43:00,1.4182,1.41831,1.41811,1.4183,57000000.0
2005-10-10 21:44:00,1.41821,1.41846,1.41819,1.41829,24600000.0
2005-10-10 21:45:00,1.41847,1.41863,1.41845,1.41858,33200000.0
2005-10-10 21:46:00,1.41868,1.41872,1.41833,1.41833,47600000.0
2005-10-10 21:47:00,1.41813,1.41837,1.41809,1.41826,29200000.0
2005-10-10 21:48:00,1.41863,1.4188,1.41846,1.41857,49200000.0
2005-10-10 21:49:00,1.41845,1.41852,1.41837,1.41847,37000001.0
2005-10-10 21:50:00,1.41853,1.41855,1.41835,1.41835,55600002.0
2005-10-10 21:51:00,1.41827,1.41852,1.41827,1.41852,39600000.0
2005-10-10 21:52:00,1.41844,1.41846,1.41815,1.41827,31800000.0
2005-10-10 21:53:00,1.41816,1.41833,1.41816,1.41816,19400000.0
2005-10-10 21:54:00,1.41818,1.41857,1.41818,1.41853,63300000.0
2005-10-10 21:55:00,1.4185,1.41855,1.41835,1.41852,51000000.0
2005-10-10 21:56:00,1.41839,1.41851,1.41828,1.41845,49400000.0
2005-10-10 21:57:00,1.41848,1.41859,1.41813,1.41841,46400001.0
2005-10-10 21:58:00,1.41837,1.41855,1.41837,1.41838,21600000.0
2005-10-10 21:59:00,1.41843,1.41852,1.41822,1.41828,28800000.0
2005-10-10 22:00:00,1.41837,1.41845,1.41835,1.41845,37400000.0
2005-10-10 22:01:00,1.4183,1.41855,1.41828,1.41838,42400000.0
2005-10-10 22:02:00,1.4184,1.41848,1.41825,1.41825,32400000.0
2005-10-10 22:03:00,1.41849,1.41857,1.41835,1.41857,29400000.0
2005-10-10 22:04:00,1.41851,1.41856,1.41829,1.41841,29600000.0
2005-10-10 22:05:00,1.41852,1.41855,1.41831,1.41849,35400000.0
2005-10-10 22:06:00,1.41848,1.41848,1.41807,1.41837,50200000.0
2005-10-10 22:07:00,1.4183,1.41855,1.4183,1.41835,35400000.0
2005-10-10 22:08:00,1.418,1.41855,1.418,1.41855,25400000.0
2005-10-10 22:09:00,1.41856,1.4186,1.41825,1.41845,32800000.0
2005-10-10 22:10:00,1.41853,1.41866,1.41845,1.41863,50200001.0
2005-10-10 22:11:00,1.41842,1.41843,1.41817,1.41825,18800000.0
2005-10-10 22:12:00,1.41837,1.41845,1.41825,1.41825,44600000.0
2005-10-10 22:13:00,1.41834,1.41845,1.41834,1.41836,40900000.0
2005-10-10 22:14:00,1.41815,1.41845,1.41815,1.41816,51400000.0
2005-10-10 22:15:00,1.4183,1.41855,1.41829,1.41841,32000000.0
2005-10-10 22:16:00,1.41838,1.41844,1.4182,1.4182,45800000.0
2005-10-10 22:17:00,1.4185,1.41863,1.41834,1.41853,21000000.0
2005-10-10 22:18:00,1.41864,1.41864,1.41842,1.41845,44700000.0
2005-10-10 22:19:00,1.41842,1.4186,1.41842,1.41849,24200000.0
2005-10-10 22:20:00,1.41855,1.41867,1.4184,1.41862,57800000.0
2005-10-10 22:21:00,1.41856,1.41882,1.41833,1.41868,43400001.0
2005-10-10 22:22:00,1.41878,1.41878,1.41856,1.41868,53100000.0
2005-10-10 22:23:00,1.41875,1.4188,1.41863,1.41863,41600000.0
2005-10-10 22:24:00,1.41879,1.41879,1.41851,1.41867,64700000.0
2005-10-10 22:25:00,1.41839,1.41861,1.41833,1.41856,36000000.0
2005-10-10 22:26:00,1.41836,1.41861,1.41836,1.41861,28200000.0
2005-10-10 22:27:00,1.41847,1.41852,1.41812,1.41841,33000000.0
2005-10-10 22:28:00,1.41832,1.41853,1.41828,1.41841,54100000.0
2005-10-10 22:29:00,1.41849,1.41875,1.41842,1.41875,30100000.0
2005-10-10 22:30:00,1.41877,1.41877,1.41851,1.41851,33600000.0
2005-10-10 22:32:00,1.41857,1.41865,1.41846,1.41858,61300000.0
2005-10-10 22:33:00,1.4185,1.41865,1.41849,1.41865,39800000.0
2005-10-10 22:34:00,1.41864,1.41874,1.41839,1.41854,48000000.0
2005-10-10 22:35:00,1.41871,1.41885,1.41866,1.41866,34800000.0
2005-10-10 22:36:00,1.41897,1.41927,1.41839,1.41839,39200000.0
2005-10-10 22:37:00,1.41885,1.41896,1.41877,1.41896,32200000.0
2005-10-10 22:38:00,1.41891,1.419,1.41861,1.41876,37800000.0
2005-10-10 22:39:00,1.41874,1.41874,1.41839,1.41856,38200001.0
2005-10-10 22:40:00,1.41853,1.41853,1.41802,1.41802,49400000.0
2005-10-10 22:41:00,1.41825,1.41843,1.41813,1.41813,37200000.0
2005-10-10 22:42:00,1.41804,1.41809,1.41784,1.41791,38000000.0
2005-10-10 22:43:00,1.41793,1.41801,1.41781,1.41796,42600000.0
2005-10-10 22:44:00,1.41778,1.41791,1.41769,1.41791,32600000.0
2005-10-10 22:45:00,1.41788,1.41796,1.41776,1.41796,30500000.0
2005-10-10 22:46:00,1.41793,1.41801,1.41781,1.41781,23800000.0
2005-10-10 22:47:00,1.41786,1.41786,1.41755,1.4176,30400000.0
2005-10-10 22:48:00,1.4174,1.41777,1.4174,1.41764,31200000.0
2005-10-10 22:49:00,1.41757,1.41774,1.41734,1.41759,29000000.0
2005-10-10 22:50:00,1.41776,1.41784,1.41761,1.41761,28200000.0
2005-10-10 22:51:00,1.41779,1.41787,1.41769,1.41784,21700000.0
2005-10-10 22:52:00,1.41781,1.41781,1.41752,1.41756,56600000.0
2005-10-10 22:53:00,1.41775,1.41796,1.41744,1.41796,54200000.0
2005-10-10 22:54:00,1.41791,1.418,1.41778,1.41778,28200000.0
2005-10-10 22:55:00,1.41802,1.4181,1.41789,1.41789,30600000.0
2005-10-10 22:56:00,1.41808,1.41813,1.41797,1.41813,35000000.0
2005-10-10 22:57:00,1.41805,1.41821,1.4178,1.4178,47300000.0
2005-10-10 22:58:00,1.41808,1.41824,1.4175,1.4175,33700000.0
2005-10-10 22:59:00,1.41747,1.41749,1.41727,1.41739,46200000.0
2005-10-10 23:00:00,1.4188,1.4188,1.4187,1.4187,39200000.0
2005-10-10 23:01:00,1.4188,1.4188,1.4188,1.4188,39200000.0
2005-10-10 23:03:00,1.4187,1.4188,1.4187,1.4188,39200000.0
2005-10-10 23:04:00,1.4187,1.4188,1.4187,1.4188,39200000.0
2005-10-10 23:06:00,1.419,1.419,1.419,1.419,39200000.0
2005-10-10 23:07:00,1.4191,1.4191,1.4187,1.4188,39200000.0
2005-10-10 23:08:00,1.419,1.4191,1.4188,1.419,39200000.0
2005-10-10 23:09:00,1.4191,1.4191,1.4187,1.4187,39200000.0
2005-10-10 23:10:00,1.4186,1.4187,1.4186,1.4187,39200000.0
2005-10-10 23:11:00,1.4188,1.4192,1.4188,1.4192,39200000.0
2005-10-10 23:13:00,1.4193,1.4194,1.4193,1.4193,39200000.0
2005-10-10 23:14:00,1.4194,1.4194,1.4193,1.4193,39200000.0
2005-10-10 23:15:00,1.4194,1.4194,1.4194,1.4194,39200000.0
2005-10-10 23:17:00,1.4193,1.4193,1.4193,1.4193,39200000.0
2005-10-10 23:18:00,1.4194,1.4194,1.4187,1.4187,39200000.0
2005-10-10 23:19:00,1.4188,1.4188,1.4187,1.4187,39200000.0
2005-10-10 23:21:00,1.4186,1.4187,1.4186,1.4187,39200000.0
2005-10-10 23:22:00,1.4188,1.4188,1.4186,1.4186,39200000.0
2005-10-10 23:23:00,1.4187,1.4187,1.4186,1.4186,39200000.0
2005-10-10 23:24:00,1.4185,1.4185,1.4182,1.4183,39200000.0
2005-10-10 23:26:00,1.4186,1.4186,1.4181,1.4181,39200000.0
2005-10-10 23:27:00,1.418,1.418,1.418,1.418,39200000.0
2005-10-10 23:28:00,1.4179,1.4179,1.4179,1.4179,39200000.0
2005-10-10 23:29:00,1.4177,1.418,1.4177,1.4179,39200000.0
2005-10-10 23:30:00,1.41717,1.4174,1.41717,1.41729,39200000.0
2005-10-10 23:31:00,1.4174,1.41745,1.4171,1.41745,24600000.0
2005-10-10 23:32:00,1.4172,1.4175,1.4172,1.41741,34000000.0
2005-10-10 23:33:00,1.41729,1.41744,1.41729,1.41741,49500000.0
2005-10-10 23:34:00,1.41744,1.41752,1.41724,1.41729,44400000.0
2005-10-10 23:35:00,1.41756,1.41756,1.41733,1.41733,31900000.0
2005-10-10 23:36:00,1.4175,1.41769,1.4175,1.41759,48200001.0
2005-10-10 23:37:00,1.41756,1.41758,1.41748,1.41756,42400000.0
2005-10-10 23:38:00,1.41752,1.41752,1.41724,1.41733,44400000.0
2005-10-10 23:39:00,1.41724,1.41746,1.41719,1.41746,35200000.0
2005-10-10 23:40:00,1.4177,1.41772,1.41743,1.41743,45200001.0
2005-10-10 23:41:00,1.4175,1.4175,1.41694,1.41694,37200000.0
2005-10-10 23:42:00,1.41752,1.41752,1.41729,1.41742,44900000.0
2005-10-10 23:45:00,1.4173,1.41757,1.41709,1.41724,39000000.0
2005-10-10 23:49:00,1.41731,1.41731,1.41688,1.4171,27400000.0
2005-10-10 23:50:00,1.41723,1.4173,1.41697,1.4172,30400000.0
2005-10-10 23:51:00,1.41734,1.41735,1.41701,1.41716,57400000.0
2005-10-10 23:54:00,1.41735,1.41763,1.41678,1.41678,20600000.0
2005-10-10 23:55:00,1.418,1.418,1.418,1.418,31000000.0
2005-10-10 23:56:00,1.4175,1.41775,1.41735,1.41759,31000000.0
2005-10-10 23:57:00,1.41739,1.41747,1.41734,1.41747,24600000.0
2005-10-10 23:58:00,1.41728,1.41749,1.41701,1.41743,52600000.0
2005-10-10 23:59:00,1.41739,1.41743,1.4171,1.41716,44400000.0
2005-10-11 00:00:00,1.41731,1.4174,1.41715,1.4172,37200000.0
2005-10-11 00:01:00,1.41732,1.41747,1.41719,1.41731,30000000.0
2005-10-11 00:02:00,1.4173,1.41741,1.41692,1.41738,52200000.0
2005-10-11 00:03:00,1.41724,1.41732,1.4171,1.41713,40000000.0
2005-10-11 00:04:00,1.41707,1.41716,1.41707,1.41712,24800000.0
2005-10-11 00:05:00,1.41714,1.41714,1.41691,1.41691,29200000.0
2005-10-11 00:06:00,1.41702,1.41721,1.41702,1.41721,23400000.0
2005-10-11 00:09:00,1.41696,1.41714,1.41681,1.41696,34800000.0
2005-10-11 00:10:00,1.4171,1.41731,1.41701,1.41708,27000000.0
2005-10-11 00:11:00,1.41709,1.41714,1.41689,1.41707,36600000.0
2005-10-11 00:12:00,1.41717,1.41717,1.41694,1.41694,25600000.0
2005-10-11 00:13:00,1.41708,1.41708,1.41668,1.41695,30600000.0
2005-10-11 00:14:00,1.41689,1.41703,1.41676,1.41701,39300000.0
2005-10-11 00:15:00,1.41676,1.41691,1.41676,1.41676,31000000.0
2005-10-11 00:16:00,1.41692,1.41701,1.41683,1.41685,20600000.0
2005-10-11 00:19:00,1.4176,1.4176,1.4176,1.4176,38100000.0
2005-10-11 00:20:00,1.41716,1.41782,1.41716,1.41769,38100000.0
2005-10-11 00:22:00,1.41792,1.41816,1.41792,1.41812,38800000.0
2005-10-11 00:23:00,1.41808,1.4182,1.41764,1.41807,40300000.0
2005-10-11 00:25:00,1.4181,1.41829,1.41802,1.41816,50800000.0
2005-10-11 00:26:00,1.41754,1.41756,1.41724,1.41724,32300000.0
2005-10-11 00:27:00,1.41792,1.41792,1.41779,1.41784,39800001.0
2005-10-11 00:28:00,1.41789,1.41793,1.41763,1.41774,69500000.0
2005-10-11 00:29:00,1.41771,1.41781,1.41759,1.41766,42300000.0
2005-10-11 00:30:00,1.41744,1.41783,1.41744,1.41773,39000000.0
2005-10-11 00:31:00,1.41771,1.41771,1.41726,1.41726,29300000.0
2005-10-11 00:32:00,1.41721,1.41753,1.41717,1.4173,30500000.0
2005-10-11 00:33:00,1.41731,1.41756,1.41689,1.41756,25200000.0
2005-10-11 00:34:00,1.41748,1.41759,1.41679,1.41679,19800000.0
2005-10-11 00:35:00,1.41692,1.41695,1.41674,1.41695,30400000.0
2005-10-11 00:36:00,1.41682,1.41682,1.41633,1.41633,37800000.0
2005-10-11 00:37:00,1.41641,1.41648,1.41634,1.41634,30400000.0
2005-10-11 00:38:00,1.41631,1.41641,1.41623,1.41628,47900000.0
2005-10-11 00:39:00,1.4164,1.41661,1.41624,1.41636,36600000.0
2005-10-11 00:40:00,1.41638,1.41652,1.41626,1.41652,31400000.0
2005-10-11 00:41:00,1.41649,1.41649,1.41601,1.41626,30200000.0
2005-10-11 00:42:00,1.41628,1.4164,1.41625,1.41636,45900000.0
2005-10-11 00:43:00,1.41615,1.41652,1.41586,1.41652,24200000.0
2005-10-11 00:44:00,1.41648,1.41648,1.41642,1.41645,44000000.0
2005-10-11 00:46:00,1.41647,1.41655,1.41637,1.41655,38200000.0
2005-10-11 00:47:00,1.41648,1.41655,1.41635,1.41645,30000000.0
2005-10-11 00:48:00,1.41623,1.41666,1.41623,1.41643,35000000.0
2005-10-11 00:50:00,1.41644,1.41663,1.41633,1.41645,56400001.0
2005-10-11 00:51:00,1.41638,1.41648,1.41626,1.41643,59000001.0
2005-10-11 00:52:00,1.4163,1.41646,1.41618,1.41635,33000000.0
2005-10-11 00:53:00,1.41605,1.41637,1.41603,1.41637,51200001.0
2005-10-11 00:54:00,1.4161,1.41653,1.4161,1.41639,34200000.0
2005-10-11 00:55:00,1.41634,1.41634,1.41582,1.41611,46900000.0
2005-10-11 00:56:00,1.4158,1.4158,1.41536,1.41544,37300000.0
2005-10-11 00:57:00,1.41559,1.41572,1.41548,1.41553,37600000.0
2005-10-11 00:58:00,1.41572,1.41572,1.41532,1.41539,33000000.0
2005-10-11 00:59:00,1.41546,1.4155,1.41527,1.4155,47400001.0
2005-10-11 01:00:00,1.41549,1.41614,1.41549,1.41599,28000000.0
2005-10-11 01:01:00,1.41608,1.41642,1.41606,1.41629,29200000.0
2005-10-11 01:02:00,1.41654,1.41663,1.41621,1.41621,38600000.0
2005-10-11 01:03:00,1.41627,1.41627,1.41558,1.41618,48200000.0
2005-10-11 01:04:00,1.41615,1.41615,1.41558,1.41558,57100001.0
2005-10-11 01:05:00,1.41557,1.41557,1.41514,1.41514,34800000.0
2005-10-11 01:06:00,1.41531,1.41624,1.41531,1.4157,37800000.0
2005-10-11 01:07:00,1.41563,1.41576,1.41554,1.41576,27700000.0
2005-10-11 01:08:00,1.41618,1.41662,1.41618,1.41622,33000000.0
2005-10-11 01:09:00,1.4167,1.41676,1.41656,1.41666,29200000.0
2005-10-11 01:10:00,1.41613,1.41614,1.41575,1.41596,30600000.0
2005-10-11 01:11:00,1.41584,1.41613,1.41584,1.41613,46400001.0
2005-10-11 01:12:00,1.41601,1.41612,1.41571,1.41595,45100001.0
2005-10-11 01:13:00,1.4161,1.4161,1.41582,1.41609,60100000.0
2005-10-11 01:14:00,1.41578,1.41578,1.41539,1.41567,47000001.0
2005-10-11 01:15:00,1.41562,1.41576,1.41521,1.41565,27900000.0
2005-10-11 01:16:00,1.41571,1.41591,1.41569,1.4159,67100000.0
2005-10-11 01:17:00,1.41587,1.41607,1.41577,1.41604,39600001.0
2005-10-11 01:18:00,1.41613,1.41616,1.41578,1.41616,39800000.0
2005-10-11 01:19:00,1.41608,1.41625,1.41601,1.41611,24800000.0
2005-10-11 01:20:00,1.41625,1.41634,1.41583,1.41633,37600000.0
2005-10-11 01:21:00,1.41616,1.41648,1.41616,1.41629,49200000.0
2005-10-11 01:22:00,1.41622,1.41623,1.41596,1.41612,51300001.0
2005-10-11 01:23:00,1.41606,1.41626,1.41587,1.41587,38300000.0
2005-10-11 01:24:00,1.41618,1.41626,1.41606,1.41621,37800000.0
2005-10-11 01:25:00,1.41615,1.41635,1.41591,1.41619,47200000.0
2005-10-11 01:26:00,1.41594,1.41613,1.41588,1.41612,21400000.0
2005-10-11 01:27:00,1.41616,1.41617,1.41595,1.41615,39000000.0
2005-10-11 01:28:00,1.416,1.41617,1.41574,1.41607,35000000.0
2005-10-11 01:29:00,1.41623,1.41624,1.41614,1.41615,61600001.0
2005-10-11 01:30:00,1.4164,1.41643,1.416,1.41633,44800000.0
2005-10-11 01:31:00,1.41617,1.41639,1.41611,1.41639,32000000.0
2005-10-11 01:32:00,1.4163,1.41638,1.41605,1.41609,47000000.0
2005-10-11 01:33:00,1.41608,1.41619,1.41599,1.41619,23400000.0
2005-10-11 01:34:00,1.41614,1.41614,1.41568,1.41609,30000000.0
2005-10-11 01:35:00,1.41609,1.41621,1.41583,1.41583,25400000.0
2005-10-11 01:36:00,1.41603,1.4161,1.41587,1.41587,23600000.0
2005-10-11 01:37:00,1.41598,1.41604,1.41564,1.41589,20800000.0
2005-10-11 01:38:00,1.41582,1.41602,1.41577,1.41602,39800001.0
2005-10-11 01:39:00,1.4157,1.41583,1.41541,1.41575,45000000.0
2005-10-11 01:40:00,1.41557,1.41565,1.4155,1.4156,51800000.0
2005-10-11 01:41:00,1.41558,1.41605,1.41551,1.41605,54200000.0
2005-10-11 01:42:00,1.41625,1.41625,1.41597,1.4161,49900001.0
2005-10-11 01:43:00,1.416,1.41606,1.4155,1.41584,19400000.0
2005-10-11 01:44:00,1.41583,1.41587,1.41547,1.41587,30800000.0
2005-10-11 01:45:00,1.41583,1.41598,1.41569,1.41596,39400000.0
2005-10-11 01:46:00,1.41603,1.4162,1.4158,1.41588,26400000.0
2005-10-11 01:47:00,1.41589,1.41621,1.41582,1.41596,25400000.0
2005-10-11 01:48:00,1.41603,1.41604,1.41554,1.41554,37800000.0
2005-10-11 01:49:00,1.41586,1.41602,1.4154,1.41585,20100000.0
2005-10-11 01:50:00,1.41579,1.41597,1.41546,1.41593,48100000.0
2005-10-11 01:51:00,1.41589,1.41589,1.41565,1.41567,26800000.0
2005-10-11 01:52:00,1.41619,1.41648,1.41608,1.41625,35600000.0
2005-10-11 01:53:00,1.41631,1.41653,1.41628,1.41644,65600000.0
2005-10-11 01:54:00,1.41637,1.41653,1.41637,1.41649,47200000.0
2005-10-11 01:55:00,1.41641,1.41641,1.4161,1.4161,33200000.0
2005-10-11 01:56:00,1.41618,1.41649,1.41617,1.41622,56800000.0
2005-10-11 01:57:00,1.41627,1.4165,1.41622,1.41648,42200000.0
2005-10-11 01:58:00,1.41651,1.41652,1.4161,1.4161,38600000.0
2005-10-11 01:59:00,1.41632,1.41632,1.416,1.41607,48000000.0
2005-10-11 02:00:00,1.41604,1.41619,1.41578,1.41602,23000000.0
2005-10-11 02:01:00,1.416,1.41628,1.416,1.41615,51400000.0
2005-10-11 02:02:00,1.4161,1.41682,1.4161,1.41651,90600000.0
2005-10-11 02:03:00,1.41646,1.41655,1.41633,1.41639,78800000.0
2005-10-11 02:04:00,1.41632,1.41644,1.41622,1.41622,92800001.0
2005-10-11 02:05:00,1.41603,1.41603,1.41576,1.41576,69700001.0
2005-10-11 02:06:00,1.41593,1.41645,1.41585,1.41645,84400000.0
2005-10-11 02:07:00,1.41654,1.41677,1.41627,1.41668,163600000.0
2005-10-11 02:08:00,1.41655,1.41661,1.41651,1.41651,53500000.0
2005-10-11 02:09:00,1.41634,1.41667,1.41623,1.41662,212700000.0
2005-10-11 02:10:00,1.4164,1.41677,1.4164,1.41651,109900000.0
2005-10-11 02:11:00,1.41654,1.41661,1.41654,1.41659,35000000.0
2005-10-11 02:12:00,1.41662,1.4167,1.4166,1.4167,58200000.0
2005-10-11 02:13:00,1.4167,1.41682,1.4167,1.41678,46600000.0
2005-10-11 02:14:00,1.41673,1.41683,1.41649,1.4168,172400000.0
2005-10-11 02:15:00,1.41649,1.41656,1.41629,1.4164,219100000.0
2005-10-11 02:16:00,1.41657,1.41665,1.41637,1.41641,63400000.0
2005-10-11 02:17:00,1.4161,1.4163,1.41575,1.41599,232600000.0
2005-10-11 02:18:00,1.4162,1.41646,1.41578,1.41614,36400000.0
2005-10-11 02:19:00,1.41636,1.41637,1.41606,1.41615,63200000.0
2005-10-11 02:20:00,1.41633,1.41691,1.41633,1.41691,63400000.0
2005-10-11 02:21:00,1.41677,1.417,1.4167,1.417,46600000.0
2005-10-11 02:22:00,1.41666,1.41666,1.41659,1.41664,26000000.0
2005-10-11 02:23:00,1.41691,1.41693,1.41629,1.4167,37500000.0
2005-10-11 02:24:00,1.41649,1.41649,1.41619,1.4163,23600000.0
2005-10-11 02:25:00,1.41612,1.41629,1.41602,1.41607,103500000.0
2005-10-11 02:26:00,1.41597,1.41641,1.41597,1.41635,103800000.0
2005-10-11 02:27:00,1.41622,1.41625,1.41603,1.41611,70200000.0
2005-10-11 02:28:00,1.41613,1.41624,1.41608,1.41609,38400000.0
2005-10-11 02:29:00,1.41631,1.41636,1.41607,1.4163,49300000.0
2005-10-11 02:30:00,1.41644,1.4165,1.41629,1.41644,28000000.0
2005-10-11 02:31:00,1.41631,1.41643,1.41622,1.41628,60800000.0
2005-10-11 02:32:00,1.4165,1.41668,1.41635,1.41651,33800000.0
2005-10-11 02:33:00,1.41624,1.41628,1.4161,1.41617,203200000.0
2005-10-11 02:34:00,1.41661,1.41676,1.4165,1.41676,48100000.0
2005-10-11 02:35:00,1.41682,1.41687,1.41645,1.4165,85100000.0
2005-10-11 02:36:00,1.41673,1.41684,1.41667,1.41682,33200000.0
2005-10-11 02:37:00,1.41654,1.41656,1.41635,1.41649,82000000.0
2005-10-11 02:38:00,1.4166,1.41662,1.4165,1.41659,57800000.0
2005-10-11 02:39:00,1.41663,1.41663,1.41646,1.41654,44700000.0
2005-10-11 02:40:00,1.41662,1.41678,1.4166,1.41666,36300000.0
2005-10-11 02:41:00,1.41667,1.41682,1.41665,1.41665,30600000.0
2005-10-11 02:42:00,1.41672,1.41672,1.41663,1.41663,28400000.0
2005-10-11 02:43:00,1.41659,1.41669,1.41653,1.41669,31000000.0
2005-10-11 02:44:00,1.41674,1.41684,1.41662,1.41684,41800000.0
2005-10-11 02:45:00,1.41633,1.4165,1.41626,1.41647,56600001.0
2005-10-11 02:46:00,1.41637,1.41644,1.41622,1.41627,152400000.0
2005-10-11 02:47:00,1.41663,1.41682,1.41625,1.41667,264200003.0
2005-10-11 02:48:00,1.41676,1.41681,1.41656,1.41676,98800000.0
2005-10-11 02:49:00,1.41663,1.41686,1.41639,1.41646,74800000.0
2005-10-11 02:50:00,1.41669,1.41686,1.41641,1.41686,108000000.0
2005-10-11 02:51:00,1.4164,1.41647,1.41618,1.41627,68200000.0
2005-10-11 02:52:00,1.41644,1.41644,1.41623,1.41629,38900000.0
2005-10-11 02:53:00,1.41632,1.41632,1.41586,1.41608,25800000.0
2005-10-11 02:54:00,1.41609,1.41609,1.41523,1.41523,57900000.0
2005-10-11 02:55:00,1.4155,1.41574,1.41531,1.41541,37700000.0
2005-10-11 02:56:00,1.41525,1.41558,1.41509,1.41525,54400000.0
2005-10-11 02:57:00,1.41463,1.41485,1.41463,1.4147,31800000.0
2005-10-11 02:58:00,1.41469,1.41479,1.41452,1.41458,61200000.0
2005-10-11 02:59:00,1.41446,1.41453,1.41387,1.41387,54400000.0
2005-10-11 03:00:00,1.41401,1.4144,1.41401,1.41436,120500000.0
2005-10-11 03:01:00,1.41435,1.4145,1.41368,1.41368,31200000.0
2005-10-11 03:02:00,1.41367,1.41379,1.41343,1.41343,38600000.0
2005-10-11 03:03:00,1.4134,1.41371,1.41333,1.41371,86600001.0
2005-10-11 03:04:00,1.41384,1.41429,1.41333,1.41333,48800000.0
2005-10-11 03:05:00,1.41335,1.41368,1.41312,1.41368,57600000.0
2005-10-11 03:06:00,1.41351,1.41358,1.4134,1.41358,69600000.0
2005-10-11 03:07:00,1.4137,1.41422,1.41356,1.41422,131800001.0
2005-10-11 03:08:00,1.41428,1.41449,1.41411,1.41411,50200000.0
2005-10-11 03:09:00,1.41436,1.41447,1.41402,1.41434,66100001.0
2005-10-11 03:10:00,1.41379,1.41422,1.41379,1.41422,30400000.0
2005-10-11 03:11:00,1.41397,1.41407,1.41387,1.41407,30200000.0
2005-10-11 03:12:00,1.41441,1.41461,1.41415,1.41441,61400000.0
2005-10-11 03:13:00,1.41407,1.41445,1.41395,1.41415,56600000.0
2005-10-11 03:14:00,1.41414,1.41432,1.4139,1.41417,46000000.0
2005-10-11 03:15:00,1.41378,1.41422,1.41378,1.41409,39400000.0
2005-10-11 03:16:00,1.41412,1.41439,1.41395,1.41433,43400000.0
2005-10-11 03:17:00,1.41423,1.41425,1.41375,1.41414,50500000.0
2005-10-11 03:18:00,1.41411,1.41411,1.41378,1.4141,30400000.0
2005-10-11 03:19:00,1.41407,1.41419,1.41388,1.41419,22600000.0
2005-10-11 03:20:00,1.41374,1.4142,1.41374,1.4142,46200000.0
2005-10-11 03:21:00,1.41389,1.41411,1.41389,1.41411,33000000.0
2005-10-11 03:22:00,1.41428,1.41438,1.41405,1.41406,55500000.0
2005-10-11 03:23:00,1.41403,1.41403,1.41372,1.41395,85800000.0
2005-10-11 03:24:00,1.41391,1.41406,1.4139,1.4139,51700000.0
2005-10-11 03:25:00,1.41431,1.41431,1.41376,1.41387,36400000.0
2005-10-11 03:26:00,1.41385,1.4139,1.41373,1.41383,126800000.0
2005-10-11 03:27:00,1.41386,1.41398,1.41377,1.41397,115900001.0
2005-10-11 03:28:00,1.41392,1.41392,1.41375,1.41384,49400000.0
2005-10-11 03:29:00,1.41386,1.41398,1.41386,1.41397,55800001.0
2005-10-11 03:30:00,1.41407,1.41417,1.41396,1.41409,74600001.0
2005-10-11 03:31:00,1.41387,1.41411,1.41387,1.41401,28200000.0
2005-10-11 03:32:00,1.41372,1.41391,1.41365,1.41366,45600000.0
2005-10-11 03:33:00,1.41345,1.41362,1.41345,1.41362,27600000.0
2005-10-11 03:34:00,1.4141,1.41425,1.41384,1.41392,36200000.0
2005-10-11 03:35:00,1.41397,1.41397,1.41369,1.41393,103700000.0
2005-10-11 03:36:00,1.41417,1.41453,1.41392,1.41452,53500001.0
2005-10-11 03:37:00,1.41469,1.41479,1.41428,1.41462,41800001.0
2005-10-11 03:38:00,1.41472,1.41487,1.41449,1.41487,27800000.0
2005-10-11 03:39:00,1.41473,1.41494,1.41473,1.41494,64200000.0
2005-10-11 03:40:00,1.41514,1.41554,1.41497,1.41553,103400000.0
2005-10-11 03:41:00,1.41527,1.41537,1.41508,1.41508,77600000.0
2005-10-11 03:42:00,1.41498,1.41498,1.41462,1.41472,83800000.0
2005-10-11 03:43:00,1.41453,1.41467,1.41426,1.41438,28100000.0
2005-10-11 03:44:00,1.41418,1.41432,1.41401,1.41401,23200000.0
2005-10-11 03:45:00,1.41363,1.41394,1.41345,1.41381,26400000.0
2005-10-11 03:46:00,1.41338,1.41361,1.41323,1.41323,43400000.0
2005-10-11 03:47:00,1.41319,1.41354,1.41319,1.41339,31200000.0
2005-10-11 03:48:00,1.41376,1.4139,1.41356,1.4137,26700000.0
2005-10-11 03:49:00,1.41359,1.41359,1.41284,1.41284,51500000.0
2005-10-11 03:50:00,1.4131,1.41335,1.41302,1.41304,124800000.0
2005-10-11 03:51:00,1.41328,1.41333,1.41324,1.41325,38700000.0
2005-10-11 03:52:00,1.41333,1.41333,1.41288,1.41309,74800000.0
2005-10-11 03:53:00,1.41319,1.41346,1.41295,1.41312,50100000.0
2005-10-11 03:54:00,1.41308,1.41377,1.41308,1.41337,22000000.0
2005-10-11 03:55:00,1.4137,1.41376,1.41353,1.41373,35400000.0
2005-10-11 03:56:00,1.41358,1.41369,1.41356,1.41356,15000000.0
2005-10-11 03:57:00,1.41308,1.41326,1.41304,1.41313,120600000.0
2005-10-11 03:58:00,1.4131,1.41403,1.413,1.41329,222500001.0
2005-10-11 03:59:00,1.41366,1.41393,1.41361,1.41381,141300000.0
2005-10-11 04:00:00,1.4137,1.41392,1.41361,1.41366,56700000.0
2005-10-11 04:01:00,1.41366,1.41398,1.41366,1.41381,132000000.0
2005-10-11 04:02:00,1.41367,1.41367,1.41325,1.41328,102000000.0
2005-10-11 04:03:00,1.41355,1.41363,1.41336,1.41363,110500000.0
2005-10-11 04:04:00,1.41351,1.41362,1.41346,1.41359,144800001.0
2005-10-11 04:05:00,1.41338,1.41407,1.41266,1.41304,203100002.0
2005-10-11 04:06:00,1.413,1.41354,1.41287,1.41319,77000000.0
2005-10-11 04:07:00,1.41333,1.41378,1.41314,1.41336,146600000.0
2005-10-11 04:08:00,1.41368,1.41368,1.41352,1.41359,27600000.0
2005-10-11 04:09:00,1.41372,1.41376,1.41348,1.41376,54100000.0
2005-10-11 04:10:00,1.4137,1.41379,1.41348,1.41368,121200000.0
2005-10-11 04:11:00,1.41401,1.41451,1.41391,1.41402,42900000.0
2005-10-11 04:12:00,1.41397,1.41419,1.41397,1.41402,72300000.0
2005-10-11 04:13:00,1.4138,1.41392,1.41373,1.41373,61400000.0
2005-10-11 04:14:00,1.4138,1.41381,1.41359,1.41363,85000000.0
2005-10-11 04:15:00,1.41359,1.41384,1.41353,1.41384,87700000.0
2005-10-11 04:16:00,1.41383,1.41386,1.41344,1.4135,84800000.0
2005-10-11 04:17:00,1.41389,1.41389,1.41373,1.41382,51800000.0
2005-10-11 04:18:00,1.41391,1.41406,1.41386,1.41391,134300001.0
2005-10-11 04:19:00,1.41389,1.41394,1.41383,1.41387,60000000.0
2005-10-11 04:20:00,1.41391,1.41406,1.41381,1.41381,163300000.0
2005-10-11 04:21:00,1.41382,1.41405,1.41378,1.41394,64400000.0
2005-10-11 04:22:00,1.41403,1.41459,1.41403,1.41442,49800000.0
2005-10-11 04:23:00,1.41395,1.41404,1.41395,1.41395,34000000.0
2005-10-11 04:24:00,1.41392,1.41395,1.41386,1.41389,149400000.0
2005-10-11 04:25:00,1.41385,1.41434,1.41382,1.41399,216100001.0
2005-10-11 04:26:00,1.41395,1.41404,1.41387,1.41391,104500000.0
2005-10-11 04:27:00,1.41398,1.41406,1.41388,1.41394,60800000.0
2005-10-11 04:28:00,1.41401,1.41413,1.41388,1.41388,62400000.0
2005-10-11 04:29:00,1.41376,1.41419,1.41376,1.41412,67600000.0
2005-10-11 04:30:00,1.41373,1.41414,1.41365,1.41409,70800000.0
2005-10-11 04:31:00,1.41409,1.41423,1.41389,1.41416,48500000.0
2005-10-11 04:32:00,1.41409,1.41409,1.41386,1.41392,28000000.0
2005-10-11 04:33:00,1.41393,1.41393,1.41371,1.41377,75100000.0
2005-10-11 04:34:00,1.4138,1.41394,1.41379,1.41385,40800000.0
2005-10-11 04:35:00,1.41363,1.41376,1.41361,1.41361,50600000.0
2005-10-11 04:36:00,1.41387,1.41403,1.41328,1.41393,168700000.0
2005-10-11 04:37:00,1.41389,1.41427,1.41374,1.41405,142700001.0
2005-10-11 04:38:00,1.41414,1.4142,1.41406,1.41418,45700000.0
2005-10-11 04:39:00,1.41404,1.41432,1.41403,1.41407,72300000.0
2005-10-11 04:40:00,1.41414,1.41441,1.41414,1.41441,45800000.0
2005-10-11 04:41:00,1.41419,1.41447,1.41419,1.41434,49200000.0
2005-10-11 04:42:00,1.41414,1.41431,1.41413,1.41413,67600000.0
2005-10-11 04:43:00,1.414,1.414,1.41381,1.41381,53800000.0
2005-10-11 04:44:00,1.41378,1.41434,1.41378,1.41433,51400000.0
2005-10-11 04:45:00,1.41434,1.41442,1.41408,1.41417,28800000.0
2005-10-11 04:46:00,1.41393,1.41403,1.41393,1.41395,51500000.0
2005-10-11 04:47:00,1.41402,1.41441,1.41402,1.41436,116900001.0
2005-10-11 04:48:00,1.41402,1.41428,1.41402,1.41428,49000000.0
2005-10-11 04:49:00,1.41432,1.41441,1.414,1.41403,64000000.0
2005-10-11 04:50:00,1.41441,1.41446,1.41424,1.41434,46800000.0
2005-10-11 04:51:00,1.41401,1.41401,1.41396,1.41396,24000000.0
2005-10-11 04:52:00,1.4139,1.41434,1.41384,1.41429,34800000.0
2005-10-11 04:53:00,1.41428,1.41465,1.41427,1.41439,36100000.0
2005-10-11 04:54:00,1.4138,1.41405,1.4138,1.4138,40900000.0
2005-10-11 04:55:00,1.41412,1.41423,1.4138,1.41423,38600000.0
2005-10-11 04:56:00,1.41398,1.41411,1.4139,1.41395,55800001.0
2005-10-11 04:57:00,1.41352,1.41392,1.41351,1.41354,39600000.0
2005-10-11 04:58:00,1.41353,1.41396,1.41349,1.41385,32200000.0
2005-10-11 04:59:00,1.41357,1.41382,1.41357,1.41357,100200000.0
2005-10-11 05:00:00,1.41401,1.41415,1.41399,1.41399,51600000.0
2005-10-11 05:01:00,1.41382,1.41407,1.41382,1.41407,28600000.0
2005-10-11 05:02:00,1.41399,1.41415,1.4138,1.41397,44900000.0
2005-10-11 05:03:00,1.41379,1.41404,1.41374,1.4139,155200000.0
2005-10-11 05:04:00,1.41393,1.41401,1.4139,1.41395,196100000.0
2005-10-11 05:05:00,1.41391,1.41391,1.41376,1.41381,259000001.0
2005-10-11 05:06:00,1.41387,1.41399,1.41378,1.41395,173800000.0
2005-10-11 05:07:00,1.41388,1.4142,1.41376,1.41377,294300001.0
2005-10-11 05:08:00,1.41391,1.41391,1.4136,1.41362,274400000.0
2005-10-11 05:09:00,1.4134,1.41379,1.4134,1.41349,227700001.0
2005-10-11 05:10:00,1.41366,1.41374,1.41356,1.41374,208000000.0
2005-10-11 05:11:00,1.41352,1.41375,1.41351,1.41373,123900000.0
2005-10-11 05:12:00,1.41377,1.41382,1.41372,1.41372,139700000.0
2005-10-11 05:13:00,1.41377,1.41402,1.41377,1.41382,193300000.0
2005-10-11 05:14:00,1.41377,1.41382,1.41372,1.41375,193000000.0
2005-10-11 05:15:00,1.41391,1.41436,1.41387,1.4143,25400000.0
2005-10-11 05:16:00,1.41418,1.41435,1.41413,1.41427,198100000.0
2005-10-11 05:17:00,1.4144,1.41455,1.41425,1.41455,150200000.0
2005-10-11 05:18:00,1.4145,1.4145,1.41406,1.41414,265000000.0
2005-10-11 05:19:00,1.41385,1.41412,1.41377,1.41378,299800001.0
2005-10-11 05:20:00,1.41377,1.41392,1.41372,1.41382,270600001.0
2005-10-11 05:21:00,1.41374,1.4141,1.41372,1.41382,437400002.0
2005-10-11 05:22:00,1.4138,1.41387,1.41372,1.41377,220300000.0
2005-10-11 05:23:00,1.41372,1.41385,1.41372,1.4138,171700000.0
2005-10-11 05:24:00,1.41377,1.4138,1.41372,1.41375,142200000.0
2005-10-11 05:25:00,1.41394,1.41421,1.41367,1.41368,227000000.0
2005-10-11 05:26:00,1.41368,1.41378,1.41365,1.41375,114600000.0
2005-10-11 05:27:00,1.41402,1.41407,1.41372,1.41397,193700000.0
2005-10-11 05:28:00,1.41397,1.41407,1.41372,1.41397,287700002.0
2005-10-11 05:29:00,1.4138,1.41398,1.41363,1.4137,258800000.0
2005-10-11 05:30:00,1.41381,1.41389,1.41362,1.41362,174600001.0
2005-10-11 05:31:00,1.41365,1.41395,1.41362,1.4137,64900000.0
2005-10-11 05:32:00,1.41385,1.41398,1.4138,1.4139,119400000.0
2005-10-11 05:33:00,1.41421,1.41421,1.41406,1.41411,222600000.0
2005-10-11 05:34:00,1.41404,1.41431,1.41396,1.41399,235000000.0
2005-10-11 05:35:00,1.41417,1.41422,1.41408,1.41412,20400000.0
2005-10-11 05:36:00,1.41394,1.41407,1.41386,1.41398,201000000.0
2005-10-11 05:37:00,1.41397,1.41403,1.41388,1.41388,223000001.0
2005-10-11 05:38:00,1.41394,1.41414,1.41392,1.41409,168400000.0
2005-10-11 05:39:00,1.41409,1.41419,1.41399,1.41409,142600000.0
2005-10-11 05:40:00,1.41394,1.4142,1.41387,1.41403,207900000.0
2005-10-11 05:41:00,1.41374,1.41396,1.41366,1.41382,104000000.0
2005-10-11 05:42:00,1.41383,1.41402,1.41375,1.41375,228400000.0
2005-10-11 05:43:00,1.41369,1.41392,1.41369,1.41392,91600000.0
2005-10-11 05:44:00,1.41395,1.41409,1.41381,1.41386,116700000.0
2005-10-11 05:45:00,1.41388,1.41411,1.41382,1.41388,142500000.0
2005-10-11 05:46:00,1.41394,1.41412,1.4139,1.414,168300000.0
2005-10-11 05:47:00,1.41398,1.41403,1.41383,1.414,189800000.0
2005-10-11 05:48:00,1.41381,1.41408,1.41372,1.41382,203100000.0
2005-10-11 05:49:00,1.41387,1.41406,1.41364,1.41364,153300000.0
2005-10-11 05:50:00,1.4136,1.41398,1.41359,1.41383,309800001.0
2005-10-11 05:51:00,1.41393,1.41393,1.41362,1.41369,157600000.0
2005-10-11 05:52:00,1.41363,1.41385,1.41358,1.41385,186200001.0
2005-10-11 05:53:00,1.4138,1.41389,1.41359,1.41359,114900000.0
2005-10-11 05:54:00,1.41372,1.4141,1.41364,1.4141,214400001.0
2005-10-11 05:55:00,1.41402,1.41407,1.41382,1.41388,225300000.0
2005-10-11 05:56:00,1.41405,1.41422,1.41395,1.41398,166200001.0
2005-10-11 05:57:00,1.41399,1.41409,1.41399,1.41408,183600000.0
2005-10-11 05:58:00,1.41418,1.41429,1.41405,1.41405,133700000.0
2005-10-11 05:59:00,1.41423,1.41433,1.41412,1.41413,89000000.0
2005-10-11 06:00:00,1.41422,1.41431,1.41418,1.41426,198700000.0
2005-10-11 06:01:00,1.41431,1.41446,1.41427,1.41428,137000000.0
2005-10-11 06:02:00,1.41434,1.41445,1.41427,1.4143,268100001.0
2005-10-11 06:03:00,1.41436,1.41453,1.4143,1.4145,53400000.0
2005-10-11 06:04:00,1.4144,1.41442,1.41432,1.4144,187400000.0
2005-10-11 06:05:00,1.41439,1.4145,1.41432,1.41437,438100000.0
2005-10-11 06:06:00,1.41442,1.41461,1.41442,1.41459,73600000.0
2005-10-11 06:07:00,1.41454,1.41457,1.41432,1.41452,347400001.0
2005-10-11 06:08:00,1.41443,1.41456,1.4143,1.41436,596400004.0
2005-10-11 06:09:00,1.41428,1.41455,1.4142,1.41435,373600000.0
2005-10-11 06:10:00,1.41442,1.4145,1.4143,1.41432,354800000.0
2005-10-11 06:11:00,1.41443,1.41446,1.41427,1.41435,437500002.0
2005-10-11 06:12:00,1.41416,1.41444,1.41409,1.41444,239000000.0
2005-10-11 06:13:00,1.4143,1.41445,1.41404,1.41404,372700001.0
2005-10-11 06:14:00,1.41421,1.41426,1.41396,1.41406,389800000.0
2005-10-11 06:15:00,1.41406,1.41412,1.41397,1.414,201600000.0
2005-10-11 06:16:00,1.41407,1.41414,1.4139,1.41414,216100001.0
2005-10-11 06:17:00,1.41408,1.41423,1.41408,1.41408,165000000.0
2005-10-11 06:18:00,1.414,1.41423,1.414,1.41408,225900000.0
2005-10-11 06:19:00,1.41408,1.41432,1.41408,1.41416,157300000.0
2005-10-11 06:20:00,1.41408,1.4143,1.41401,1.41402,254000000.0
2005-10-11 06:21:00,1.41413,1.41421,1.41402,1.41421,235300001.0
2005-10-11 06:22:00,1.4142,1.41446,1.41415,1.41423,250000000.0
2005-10-11 06:23:00,1.4141,1.41428,1.41408,1.41421,280700000.0
2005-10-11 06:24:00,1.41419,1.41444,1.41417,1.41431,357800001.0
2005-10-11 06:25:00,1.41432,1.4144,1.41427,1.41435,227800000.0
2005-10-11 06:26:00,1.41418,1.4143,1.4141,1.41426,368100001.0
2005-10-11 06:27:00,1.41421,1.41428,1.41413,1.41423,347700000.0
2005-10-11 06:28:00,1.41423,1.41438,1.41411,1.41423,361700001.0
2005-10-11 06:29:00,1.41423,1.41433,1.41413,1.41416,95400001.0
2005-10-11 06:30:00,1.41413,1.41435,1.4141,1.41421,260600001.0
2005-10-11 06:31:00,1.41426,1.41433,1.41413,1.41425,141000000.0
2005-10-11 06:32:00,1.41414,1.41429,1.41414,1.41423,176300000.0
2005-10-11 06:33:00,1.41426,1.41443,1.41423,1.41426,272600000.0
2005-10-11 06:34:00,1.41428,1.41438,1.41418,1.41433,247200000.0
2005-10-11 06:35:00,1.41418,1.41443,1.41416,1.4142,116300000.0
2005-10-11 06:36:00,1.41418,1.41428,1.41418,1.41418,62600000.0
2005-10-11 06:37:00,1.41419,1.41434,1.41419,1.4143,250900001.0
2005-10-11 06:38:00,1.41429,1.41444,1.41412,1.41412,123100001.0
2005-10-11 06:39:00,1.41418,1.41424,1.4141,1.41424,27600000.0
2005-10-11 06:40:00,1.41426,1.41432,1.41411,1.41422,124300000.0
2005-10-11 06:41:00,1.41421,1.41429,1.41414,1.41427,183100000.0
2005-10-11 06:42:00,1.41429,1.41432,1.41409,1.41419,287500000.0
2005-10-11 06:43:00,1.41415,1.41432,1.41412,1.41417,121600000.0
2005-10-11 06:44:00,1.41421,1.41431,1.41412,1.41418,276200002.0
2005-10-11 06:45:00,1.41424,1.41429,1.41414,1.41429,231800000.0
2005-10-11 06:46:00,1.41424,1.41431,1.41417,1.41424,201600001.0
2005-10-11 06:47:00,1.41434,1.41444,1.41422,1.4143,269200000.0
2005-10-11 06:48:00,1.4142,1.41432,1.41405,1.41405,39800000.0
2005-10-11 06:49:00,1.41399,1.41427,1.41398,1.414,293200001.0
2005-10-11 06:50:00,1.41412,1.41432,1.41411,1.41416,33700000.0
2005-10-11 06:51:00,1.41439,1.41439,1.41397,1.41424,34900000.0
2005-10-11 06:52:00,1.4141,1.41434,1.4141,1.41412,216600000.0
2005-10-11 06:53:00,1.41415,1.41444,1.41415,1.41427,230700000.0
2005-10-11 06:54:00,1.41429,1.41457,1.41416,1.41428,444800000.0
2005-10-11 06:55:00,1.4143,1.41446,1.41421,1.41432,315500002.0
2005-10-11 06:56:00,1.41451,1.41461,1.41448,1.41457,35200000.0
2005-10-11 06:57:00,1.41461,1.41463,1.41452,1.41459,91100000.0
2005-10-11 06:58:00,1.41452,1.41473,1.41444,1.41465,256100001.0
2005-10-11 06:59:00,1.41443,1.41472,1.41443,1.41456,353500002.0
2005-10-11 07:00:00,1.41486,1.41502,1.41486,1.41497,149800000.0
2005-10-11 07:01:00,1.41472,1.41487,1.41472,1.41485,292000000.0
2005-10-11 07:02:00,1.41477,1.4149,1.41457,1.41462,385600000.0
2005-10-11 07:03:00,1.41463,1.41487,1.41463,1.41472,137900001.0
2005-10-11 07:04:00,1.41458,1.41458,1.41437,1.41441,292400001.0
2005-10-11 07:05:00,1.41448,1.41448,1.41432,1.41438,132500000.0
2005-10-11 07:06:00,1.41442,1.41459,1.41434,1.41441,215800000.0
2005-10-11 07:07:00,1.4145,1.41463,1.41438,1.41444,190500000.0
2005-10-11 07:08:00,1.41428,1.41438,1.41413,1.41423,261200000.0
2005-10-11 07:09:00,1.4143,1.41447,1.41428,1.41436,229000000.0
2005-10-11 07:10:00,1.41445,1.41445,1.41418,1.41423,433400000.0
2005-10-11 07:11:00,1.41423,1.41432,1.41415,1.41417,292300000.0
2005-10-11 07:12:00,1.41413,1.41428,1.41408,1.41426,223600002.0
2005-10-11 07:13:00,1.41437,1.41437,1.41412,1.41418,310800000.0
2005-10-11 07:14:00,1.41412,1.41412,1.41393,1.41396,558400003.0
2005-10-11 07:15:00,1.41401,1.41418,1.41376,1.41405,243700001.0
2005-10-11 07:16:00,1.41391,1.41402,1.4137,1.41379,157200000.0
2005-10-11 07:17:00,1.41375,1.41375,1.4134,1.41342,199200000.0
2005-10-11 07:18:00,1.41338,1.4136,1.41337,1.41353,450600000.0
2005-10-11 07:19:00,1.41335,1.41348,1.41322,1.41348,303800000.0
2005-10-11 07:20:00,1.41339,1.41344,1.41319,1.41332,485100000.0
2005-10-11 07:21:00,1.41337,1.41361,1.41337,1.4134,289900000.0
2005-10-11 07:22:00,1.41349,1.4137,1.41345,1.41364,365000000.0
2005-10-11 07:23:00,1.41372,1.4138,1.41352,1.41371,422000002.0
2005-10-11 07:24:00,1.41366,1.41396,1.41366,1.4138,266900000.0
2005-10-11 07:25:00,1.41386,1.414,1.41375,1.41399,325800001.0
2005-10-11 07:26:00,1.41399,1.41413,1.41391,1.41402,298100000.0
2005-10-11 07:27:00,1.41401,1.41413,1.41385,1.414,161200000.0
2005-10-11 07:28:00,1.414,1.41414,1.41398,1.41413,227300000.0
2005-10-11 07:29:00,1.41425,1.4145,1.41415,1.41421,255800000.0
2005-10-11 07:30:00,1.41415,1.41429,1.41411,1.41429,509400002.0
2005-10-11 07:31:00,1.4143,1.41466,1.4143,1.41466,244400001.0
2005-10-11 07:32:00,1.41461,1.41465,1.41436,1.41448,416700001.0
2005-10-11 07:33:00,1.41441,1.41453,1.41431,1.41441,364500000.0
2005-10-11 07:34:00,1.41446,1.41446,1.41427,1.41433,306100000.0
2005-10-11 07:35:00,1.41454,1.41475,1.41449,1.41449,309000002.0
2005-10-11 07:36:00,1.41449,1.41465,1.41439,1.41463,418700000.0
2005-10-11 07:37:00,1.41471,1.41483,1.41459,1.41471,197300001.0
2005-10-11 07:38:00,1.41439,1.41454,1.41426,1.41438,18600000.0
2005-10-11 07:39:00,1.41411,1.41429,1.41407,1.41425,362300001.0
2005-10-11 07:40:00,1.41423,1.41435,1.4141,1.41418,330500002.0
2005-10-11 07:41:00,1.41416,1.41438,1.4141,1.41426,614000003.0
2005-10-11 07:42:00,1.41425,1.4143,1.41411,1.4142,284800001.0
2005-10-11 07:43:00,1.41429,1.41442,1.41419,1.41435,207900000.0
2005-10-11 07:44:00,1.41424,1.41442,1.4141,1.4141,435400002.0
2005-10-11 07:45:00,1.4142,1.41425,1.41404,1.41414,397100002.0
2005-10-11 07:46:00,1.41416,1.41428,1.41401,1.41406,467900000.0
2005-10-11 07:47:00,1.41396,1.41447,1.41386,1.41386,637500000.0
2005-10-11 07:48:00,1.4139,1.41423,1.41388,1.414,801900002.0
2005-10-11 07:49:00,1.41402,1.41417,1.41387,1.41407,616700000.0
2005-10-11 07:50:00,1.414,1.41411,1.41384,1.41398,578800001.0
2005-10-11 07:51:00,1.41413,1.41413,1.41359,1.4138,579900001.0
2005-10-11 07:52:00,1.41387,1.41387,1.41348,1.41348,431500001.0
2005-10-11 07:53:00,1.41323,1.41334,1.41281,1.41287,599200001.0
2005-10-11 07:54:00,1.41278,1.41286,1.41256,1.41269,361300000.0
2005-10-11 07:55:00,1.41287,1.41321,1.41283,1.4132,362000001.0
2005-10-11 07:56:00,1.41332,1.41352,1.41323,1.41336,655500000.0
2005-10-11 07:57:00,1.41334,1.41345,1.41315,1.41318,649800005.0
2005-10-11 07:58:00,1.41329,1.41345,1.41303,1.41306,644100000.0
2005-10-11 07:59:00,1.41333,1.41349,1.41325,1.41329,458600000.0
2005-10-11 08:00:00,1.41319,1.41339,1.41308,1.41312,405100000.0
2005-10-11 08:01:00,1.41293,1.4133,1.4128,1.41303,498800004.0
2005-10-11 08:02:00,1.41297,1.41306,1.41277,1.4128,262100000.0
2005-10-11 08:03:00,1.41278,1.41299,1.41268,1.41292,522100001.0
2005-10-11 08:04:00,1.41283,1.41298,1.41267,1.41298,386100000.0
2005-10-11 08:05:00,1.41302,1.41302,1.41216,1.41234,296700001.0
2005-10-11 08:06:00,1.41251,1.41272,1.41234,1.4126,676300003.0
2005-10-11 08:07:00,1.41256,1.41283,1.41246,1.41257,533200000.0
2005-10-11 08:08:00,1.41259,1.41293,1.41259,1.41271,334100000.0
2005-10-11 08:09:00,1.41273,1.41284,1.41245,1.4126,566100000.0
2005-10-11 08:10:00,1.41259,1.41266,1.4122,1.41222,561200003.0
2005-10-11 08:11:00,1.41209,1.41231,1.41201,1.41211,243200001.0
2005-10-11 08:12:00,1.41197,1.41203,1.41155,1.41186,400200000.0
2005-10-11 08:13:00,1.41198,1.41229,1.41198,1.41222,206900000.0
2005-10-11 08:14:00,1.41225,1.41254,1.41225,1.41252,122700001.0
2005-10-11 08:15:00,1.41244,1.41276,1.41227,1.41258,301500001.0
2005-10-11 08:16:00,1.41262,1.4127,1.41231,1.4126,266000000.0
2005-10-11 08:17:00,1.4128,1.41314,1.4128,1.41308,283000001.0
2005-10-11 08:18:00,1.41318,1.41347,1.41316,1.41347,179900000.0
2005-10-11 08:19:00,1.41364,1.41366,1.41319,1.41351,282600000.0
2005-10-11 08:20:00,1.41381,1.414,1.41372,1.41372,263000001.0
2005-10-11 08:21:00,1.4136,1.41364,1.41316,1.41322,580000003.0
2005-10-11 08:22:00,1.4131,1.41329,1.41295,1.41309,325100000.0
2005-10-11 08:23:00,1.41303,1.41327,1.413,1.41307,242500001.0
2005-10-11 08:24:00,1.41329,1.41354,1.41325,1.41349,461100001.0
2005-10-11 08:25:00,1.41355,1.41355,1.41326,1.4133,565600000.0
2005-10-11 08:26:00,1.41304,1.41346,1.41304,1.41339,310100001.0
2005-10-11 08:27:00,1.41347,1.41375,1.41334,1.41375,421900001.0
2005-10-11 08:28:00,1.41366,1.41373,1.41355,1.41373,554500001.0
2005-10-11 08:29:00,1.41364,1.41376,1.41314,1.41346,420200000.0
2005-10-11 08:30:00,1.41333,1.4134,1.41306,1.41312,473100001.0
2005-10-11 08:31:00,1.4132,1.41325,1.41302,1.41319,263300000.0
2005-10-11 08:32:00,1.41314,1.41332,1.41301,1.41301,302200001.0
2005-10-11 08:33:00,1.41295,1.41315,1.41282,1.41284,195700000.0
2005-10-11 08:34:00,1.41285,1.41312,1.41262,1.41266,696000002.0
2005-10-11 08:35:00,1.41276,1.41297,1.41272,1.41288,489400000.0
2005-10-11 08:36:00,1.41296,1.41317,1.41282,1.41314,438100000.0
2005-10-11 08:37:00,1.41298,1.41324,1.41272,1.413,324100000.0
2005-10-11 08:38:00,1.41294,1.41309,1.41273,1.41282,379100001.0
2005-10-11 08:39:00,1.41287,1.41314,1.41278,1.41289,550800001.0
2005-10-11 08:40:00,1.41282,1.41314,1.41282,1.41289,316400000.0
2005-10-11 08:41:00,1.41332,1.41351,1.41306,1.41335,494800000.0
2005-10-11 08:42:00,1.41353,1.41367,1.41332,1.41343,468500000.0
2005-10-11 08:43:00,1.41358,1.41387,1.41353,1.41355,315700000.0
2005-10-11 08:44:00,1.41346,1.41374,1.41342,1.41355,455400002.0
2005-10-11 08:45:00,1.41382,1.41408,1.41365,1.41371,541600000.0
2005-10-11 08:46:00,1.41378,1.41392,1.41357,1.41369,743000001.0
2005-10-11 08:47:00,1.41377,1.41377,1.41348,1.41359,569500002.0
2005-10-11 08:48:00,1.41351,1.41374,1.41343,1.41361,394700002.0
2005-10-11 08:49:00,1.41358,1.4138,1.41352,1.41359,489200000.0
2005-10-11 08:50:00,1.41376,1.41379,1.41354,1.41369,511000001.0
2005-10-11 08:51:00,1.41367,1.41401,1.41358,1.41378,552100002.0
2005-10-11 08:52:00,1.41382,1.41388,1.41353,1.41357,568000000.0
2005-10-11 08:53:00,1.41371,1.41384,1.41344,1.41369,457600002.0
2005-10-11 08:54:00,1.41358,1.41366,1.41336,1.41339,743000002.0
2005-10-11 08:55:00,1.41355,1.4139,1.41352,1.41386,545100000.0
2005-10-11 08:56:00,1.41384,1.41392,1.41353,1.41375,547100003.0
2005-10-11 08:57:00,1.4139,1.41415,1.41375,1.41387,538300003.0
2005-10-11 08:58:00,1.41391,1.41423,1.41381,1.414,502900000.0
2005-10-11 08:59:00,1.4138,1.41383,1.41347,1.41356,337900001.0
2005-10-11 09:00:00,1.4135,1.41364,1.41311,1.41337,495700002.0
2005-10-11 09:01:00,1.41324,1.4139,1.41318,1.4139,376100000.0
2005-10-11 09:02:00,1.41393,1.41401,1.41367,1.41376,685100000.0
2005-10-11 09:03:00,1.41379,1.41381,1.41358,1.41363,558100000.0
2005-10-11 09:04:00,1.41387,1.41392,1.41359,1.41377,630200001.0
2005-10-11 09:05:00,1.41369,1.41392,1.41361,1.4138,595600002.0
2005-10-11 09:06:00,1.41372,1.41391,1.41357,1.41383,588300002.0
2005-10-11 09:07:00,1.41371,1.41401,1.41368,1.41393,319100000.0
2005-10-11 09:08:00,1.41402,1.4141,1.41387,1.4141,245000001.0
2005-10-11 09:09:00,1.41423,1.41456,1.41421,1.41452,272800001.0
2005-10-11 09:10:00,1.41452,1.41482,1.41437,1.41455,388300002.0
2005-10-11 09:11:00,1.41458,1.41493,1.41457,1.41467,480700001.0
2005-10-11 09:12:00,1.41476,1.41496,1.41456,1.41474,478900000.0
2005-10-11 09:13:00,1.41485,1.41512,1.41483,1.41491,514300002.0
2005-10-11 09:14:00,1.41486,1.41518,1.4148,1.41518,346100000.0
2005-10-11 09:15:00,1.41479,1.41481,1.41458,1.41474,432800000.0
2005-10-11 09:16:00,1.41466,1.41498,1.41465,1.41488,513600001.0
2005-10-11 09:17:00,1.41482,1.41506,1.4147,1.41476,616000002.0
2005-10-11 09:18:00,1.41486,1.41502,1.4148,1.41487,175400000.0
2005-10-11 09:19:00,1.41495,1.41522,1.41465,1.41465,503900000.0
2005-10-11 09:20:00,1.41456,1.41473,1.41448,1.41451,243000001.0
2005-10-11 09:21:00,1.41467,1.41476,1.41457,1.41476,274800000.0
2005-10-11 09:22:00,1.41477,1.41478,1.41457,1.41457,314900001.0
2005-10-11 09:23:00,1.41471,1.41481,1.4146,1.41476,376200002.0
2005-10-11 09:24:00,1.41468,1.41468,1.41433,1.41438,341100000.0
2005-10-11 09:25:00,1.41454,1.41484,1.41454,1.41483,406300000.0
2005-10-11 09:26:00,1.41476,1.41482,1.41463,1.41467,612900002.0
2005-10-11 09:27:00,1.41461,1.41479,1.4145,1.41451,335800000.0
2005-10-11 09:28:00,1.41441,1.41453,1.41421,1.4143,463300001.0
2005-10-11 09:29:00,1.41427,1.41428,1.41406,1.41414,436800001.0
2005-10-11 09:30:00,1.4141,1.41433,1.4139,1.41402,806000001.0
2005-10-11 09:31:00,1.41399,1.41427,1.41393,1.41409,420500001.0
2005-10-11 09:32:00,1.41414,1.41441,1.41411,1.4143,378100000.0
2005-10-11 09:33:00,1.41419,1.4142,1.414,1.41401,297300001.0
2005-10-11 09:34:00,1.41407,1.4142,1.41398,1.41401,526600002.0
2005-10-11 09:35:00,1.41413,1.41435,1.41413,1.41422,295500002.0
2005-10-11 09:36:00,1.41425,1.41425,1.41366,1.41366,399200001.0
2005-10-11 09:37:00,1.4137,1.41375,1.41352,1.41367,384300000.0
2005-10-11 09:38:00,1.41355,1.41377,1.41348,1.41348,396400001.0
2005-10-11 09:39:00,1.41351,1.4136,1.41341,1.41347,442100001.0
2005-10-11 09:40:00,1.41352,1.41361,1.41344,1.41353,388100001.0
2005-10-11 09:41:00,1.41357,1.41357,1.4134,1.41349,515300003.0
2005-10-11 09:42:00,1.41356,1.41382,1.41349,1.4136,548800005.0
2005-10-11 09:43:00,1.41369,1.41382,1.41356,1.41379,291100000.0
2005-10-11 09:44:00,1.41377,1.41388,1.4136,1.41364,524200001.0
2005-10-11 09:45:00,1.41383,1.41394,1.41371,1.41388,533600003.0
2005-10-11 09:46:00,1.41384,1.41384,1.41364,1.41372,278600000.0
2005-10-11 09:47:00,1.41373,1.41375,1.41356,1.41368,391500000.0
2005-10-11 09:48:00,1.41368,1.41384,1.41358,1.41361,302400001.0
2005-10-11 09:49:00,1.41356,1.41381,1.4134,1.41377,580400002.0
2005-10-11 09:50:00,1.41361,1.41368,1.41344,1.41353,481300000.0
2005-10-11 09:51:00,1.4136,1.41373,1.41345,1.41354,447500000.0
2005-10-11 09:52:00,1.4135,1.41362,1.41339,1.41348,458300002.0
2005-10-11 09:53:00,1.41351,1.41417,1.41351,1.41416,283800000.0
2005-10-11 09:54:00,1.41418,1.41446,1.41404,1.41444,546300001.0
2005-10-11 09:55:00,1.41441,1.41469,1.41429,1.41453,582700002.0
2005-10-11 09:56:00,1.4144,1.41465,1.4144,1.41464,390900001.0
2005-10-11 09:57:00,1.41464,1.41465,1.4142,1.41424,510300000.0
2005-10-11 09:58:00,1.41445,1.41455,1.41419,1.4143,851600004.0
2005-10-11 09:59:00,1.41443,1.41464,1.41427,1.41439,666900001.0
2005-10-11 10:00:00,1.41435,1.41455,1.4143,1.4144,255100000.0
2005-10-11 10:01:00,1.4142,1.41441,1.41406,1.41425,652900002.0
2005-10-11 10:02:00,1.41436,1.41449,1.41421,1.41438,617400003.0
2005-10-11 10:03:00,1.41438,1.41475,1.41435,1.41475,402700000.0
2005-10-11 10:04:00,1.41471,1.41479,1.41445,1.4147,423300001.0
2005-10-11 10:05:00,1.41434,1.41456,1.4143,1.41432,476900002.0
2005-10-11 10:06:00,1.41433,1.41465,1.41428,1.4146,460300001.0
2005-10-11 10:07:00,1.41463,1.41533,1.41463,1.41533,540700001.0
2005-10-11 10:08:00,1.41534,1.41562,1.41529,1.41549,494300001.0
2005-10-11 10:09:00,1.41569,1.41581,1.4155,1.4158,485500000.0
2005-10-11 10:10:00,1.41577,1.41616,1.41577,1.41612,389100002.0
2005-10-11 10:11:00,1.41621,1.41634,1.41607,1.41629,385700000.0
2005-10-11 10:12:00,1.41627,1.41639,1.41615,1.41624,476100000.0
2005-10-11 10:13:00,1.41619,1.41619,1.41578,1.41578,553400000.0
2005-10-11 10:14:00,1.41569,1.4158,1.41551,1.41562,497000000.0
2005-10-11 10:15:00,1.41575,1.41587,1.41565,1.41568,377600000.0
2005-10-11 10:16:00,1.41569,1.41572,1.4155,1.41563,442200000.0
2005-10-11 10:17:00,1.41538,1.41538,1.41491,1.41513,295000000.0
2005-10-11 10:18:00,1.41519,1.41531,1.41516,1.41522,441100002.0
2005-10-11 10:19:00,1.41527,1.41527,1.41512,1.41519,336600001.0
2005-10-11 10:20:00,1.41513,1.41526,1.41505,1.41513,466500000.0
2005-10-11 10:21:00,1.41512,1.41525,1.41502,1.41512,399900001.0
2005-10-11 10:22:00,1.41513,1.41537,1.41505,1.41533,339900000.0
2005-10-11 10:23:00,1.41528,1.4155,1.41522,1.4153,429600000.0
2005-10-11 10:24:00,1.41537,1.41539,1.41519,1.4153,393300000.0
2005-10-11 10:25:00,1.41553,1.41561,1.41533,1.41559,338300000.0
2005-10-11 10:26:00,1.4157,1.41586,1.41546,1.41559,494200002.0
2005-10-11 10:27:00,1.41558,1.41558,1.41541,1.41548,517600001.0
2005-10-11 10:28:00,1.41546,1.41558,1.41534,1.41544,637900002.0
2005-10-11 10:29:00,1.41555,1.41573,1.41548,1.41569,512100001.0
2005-10-11 10:30:00,1.41568,1.41571,1.41517,1.41563,606600000.0
2005-10-11 10:31:00,1.41551,1.41584,1.41547,1.41552,577000003.0
2005-10-11 10:32:00,1.41531,1.41562,1.41521,1.41521,474300000.0
2005-10-11 10:33:00,1.41538,1.41546,1.41513,1.41532,483000001.0
2005-10-11 10:34:00,1.41531,1.41576,1.41524,1.41573,398000000.0
2005-10-11 10:35:00,1.41578,1.41601,1.41562,1.41577,470400000.0
2005-10-11 10:36:00,1.41565,1.41585,1.41546,1.41576,495600001.0
2005-10-11 10:37:00,1.41586,1.4159,1.41562,1.41579,501300001.0
2005-10-11 10:38:00,1.41572,1.4158,1.41557,1.41564,390200001.0
2005-10-11 10:39:00,1.41585,1.41636,1.41585,1.41633,372900000.0
2005-10-11 10:40:00,1.41627,1.41649,1.41605,1.41637,298400000.0
2005-10-11 10:41:00,1.41636,1.41644,1.41609,1.41609,707600002.0
2005-10-11 10:42:00,1.41616,1.41653,1.41614,1.41653,398100000.0
2005-10-11 10:43:00,1.41645,1.41658,1.41617,1.41625,508200003.0
2005-10-11 10:44:00,1.41634,1.41652,1.41612,1.41625,537500000.0
2005-10-11 10:45:00,1.41608,1.41615,1.41586,1.4161,570000002.0
2005-10-11 10:46:00,1.41596,1.41618,1.41587,1.41592,335100003.0
2005-10-11 10:47:00,1.41587,1.41599,1.41574,1.41586,413700001.0
2005-10-11 10:48:00,1.41567,1.4159,1.4156,1.41571,509300002.0
2005-10-11 10:49:00,1.41567,1.41577,1.41544,1.41548,379300001.0
2005-10-11 10:50:00,1.41534,1.41542,1.41499,1.4152,565200001.0
2005-10-11 10:51:00,1.41532,1.41571,1.41532,1.41546,529400002.0
2005-10-11 10:52:00,1.4154,1.41542,1.41517,1.41525,315500000.0
2005-10-11 10:53:00,1.41507,1.41524,1.41472,1.41504,391300001.0
2005-10-11 10:54:00,1.41507,1.41507,1.41478,1.41504,436100000.0
2005-10-11 10:55:00,1.41515,1.41542,1.41508,1.41534,446900000.0
2005-10-11 10:56:00,1.41552,1.41564,1.41537,1.41561,503000003.0
2005-10-11 10:57:00,1.41569,1.41577,1.41551,1.41564,347800001.0
2005-10-11 10:58:00,1.41565,1.41587,1.41554,1.41566,510600001.0
2005-10-11 10:59:00,1.41547,1.41582,1.41543,1.41555,824200000.0
2005-10-11 11:00:00,1.41561,1.41573,1.41531,1.41531,479700001.0
2005-10-11 11:01:00,1.41536,1.41568,1.41535,1.41546,558000000.0
2005-10-11 11:02:00,1.4154,1.41569,1.41525,1.4154,494900000.0
2005-10-11 11:03:00,1.41542,1.41549,1.41528,1.41533,237000001.0
2005-10-11 11:04:00,1.41526,1.41539,1.415,1.41519,669300005.0
2005-10-11 11:05:00,1.41516,1.41537,1.41494,1.41512,503800001.0
2005-10-11 11:06:00,1.41515,1.41555,1.4151,1.41555,622200001.0
2005-10-11 11:07:00,1.41557,1.41584,1.41554,1.41555,279200000.0
2005-10-11 11:08:00,1.41575,1.41633,1.41575,1.41623,345000000.0
2005-10-11 11:09:00,1.41609,1.41627,1.416,1.41611,419500001.0
2005-10-11 11:10:00,1.41615,1.41616,1.41574,1.41596,427600001.0
2005-10-11 11:11:00,1.41587,1.41617,1.41582,1.416,512500001.0
2005-10-11 11:12:00,1.41597,1.41639,1.41597,1.41628,546500001.0
2005-10-11 11:13:00,1.41638,1.41644,1.41625,1.41642,335800000.0
2005-10-11 11:14:00,1.41639,1.41653,1.41628,1.41646,452000000.0
2005-10-11 11:15:00,1.41646,1.41646,1.41615,1.41623,462300000.0
2005-10-11 11:16:00,1.4163,1.41656,1.41623,1.41656,425800000.0
2005-10-11 11:17:00,1.41667,1.41681,1.41655,1.41667,428800001.0
2005-10-11 11:18:00,1.41671,1.41714,1.41649,1.41699,413200000.0
2005-10-11 11:19:00,1.4172,1.41816,1.4172,1.4181,385000002.0
2005-10-11 11:20:00,1.418,1.41819,1.41784,1.41791,603000000.0
2005-10-11 11:21:00,1.41796,1.41817,1.41781,1.41814,513300001.0
2005-10-11 11:22:00,1.41782,1.41816,1.41773,1.41796,708100004.0
2005-10-11 11:23:00,1.41785,1.41805,1.41766,1.41791,568700001.0
2005-10-11 11:24:00,1.41808,1.41852,1.41808,1.41828,441700000.0
2005-10-11 11:25:00,1.41834,1.41834,1.41814,1.4183,381000002.0
2005-10-11 11:26:00,1.4182,1.41841,1.41794,1.41817,501300000.0
2005-10-11 11:27:00,1.41816,1.41831,1.41787,1.41788,605900002.0
2005-10-11 11:28:00,1.41805,1.4182,1.41786,1.418,319600000.0
2005-10-11 11:29:00,1.4181,1.41826,1.41788,1.41822,452000002.0
2005-10-11 11:30:00,1.41844,1.41853,1.4182,1.41841,487600001.0
2005-10-11 11:31:00,1.4184,1.41883,1.41839,1.41854,575000001.0
2005-10-11 11:32:00,1.41841,1.41854,1.41824,1.41849,369400001.0
2005-10-11 11:33:00,1.41843,1.41843,1.41782,1.41782,495000001.0
2005-10-11 11:34:00,1.41763,1.41801,1.41762,1.41764,665500000.0
2005-10-11 11:35:00,1.41795,1.41816,1.41784,1.41808,572500002.0
2005-10-11 11:36:00,1.41799,1.41825,1.41795,1.41824,499900003.0
2005-10-11 11:37:00,1.41826,1.41853,1.41821,1.41834,442400000.0
2005-10-11 11:38:00,1.41847,1.4187,1.41842,1.41847,561300001.0
2005-10-11 11:39:00,1.4187,1.41905,1.41859,1.41871,693200002.0
2005-10-11 11:40:00,1.41869,1.41906,1.41866,1.41902,714800003.0
2005-10-11 11:41:00,1.41916,1.41974,1.41904,1.41956,738200005.0
2005-10-11 11:42:00,1.41967,1.41985,1.41947,1.41975,564700000.0
2005-10-11 11:43:00,1.41984,1.42013,1.41982,1.41993,639400003.0
2005-10-11 11:44:00,1.42,1.42,1.41957,1.41959,551100000.0
2005-10-11 11:45:00,1.41986,1.41995,1.41965,1.41973,576400002.0
2005-10-11 11:46:00,1.41962,1.41962,1.4192,1.41951,539700001.0
2005-10-11 11:47:00,1.41944,1.41964,1.41926,1.41957,447100002.0
2005-10-11 11:48:00,1.41968,1.41989,1.41955,1.41958,614900004.0
2005-10-11 11:49:00,1.41956,1.41959,1.41929,1.41943,478700001.0
2005-10-11 11:50:00,1.41952,1.41992,1.41952,1.41986,362400000.0
2005-10-11 11:51:00,1.4198,1.41983,1.41951,1.41951,167600000.0
2005-10-11 11:52:00,1.41955,1.41978,1.41955,1.41964,254800001.0
2005-10-11 11:53:00,1.41964,1.41988,1.41961,1.4198,183400000.0
2005-10-11 11:54:00,1.41981,1.41991,1.41959,1.41969,397000003.0
2005-10-11 11:55:00,1.41975,1.41975,1.41946,1.4195,485400002.0
2005-10-11 11:56:00,1.41946,1.41959,1.41919,1.41933,503400001.0
2005-10-11 11:57:00,1.41907,1.41907,1.41858,1.41874,507200000.0
2005-10-11 11:58:00,1.41878,1.41893,1.41862,1.41869,505300002.0
2005-10-11 11:59:00,1.41871,1.41893,1.41855,1.41865,427100001.0
2005-10-11 12:00:00,1.41855,1.41867,1.41832,1.41837,618600003.0
2005-10-11 12:01:00,1.41811,1.4183,1.41795,1.41823,387700000.0
2005-10-11 12:02:00,1.41821,1.41829,1.41796,1.41816,383300001.0
2005-10-11 12:03:00,1.41811,1.41811,1.4173,1.4174,340000000.0
2005-10-11 12:04:00,1.41724,1.41748,1.41717,1.41735,417600001.0
2005-10-11 12:05:00,1.41753,1.41778,1.41745,1.41749,368000001.0
2005-10-11 12:06:00,1.41746,1.41789,1.41746,1.41783,392600002.0
2005-10-11 12:07:00,1.41792,1.41805,1.41772,1.41794,347600001.0
2005-10-11 12:08:00,1.41795,1.41809,1.41777,1.418,490900000.0
2005-10-11 12:09:00,1.41802,1.41822,1.41793,1.41813,468900001.0
2005-10-11 12:10:00,1.41812,1.41831,1.41794,1.41831,377000001.0
2005-10-11 12:11:00,1.4183,1.41848,1.41818,1.41835,249500001.0
2005-10-11 12:12:00,1.41841,1.41851,1.4183,1.41851,238200000.0
2005-10-11 12:13:00,1.41853,1.41889,1.41842,1.41867,548800001.0
2005-10-11 12:14:00,1.41865,1.41868,1.41836,1.41852,671000002.0
2005-10-11 12:15:00,1.41838,1.41872,1.41824,1.41824,298800001.0
2005-10-11 12:16:00,1.41815,1.41835,1.41807,1.41835,354000000.0
2005-10-11 12:17:00,1.41822,1.4183,1.41816,1.41819,193200000.0
2005-10-11 12:18:00,1.41821,1.4183,1.418,1.41814,299800000.0
2005-10-11 12:19:00,1.41809,1.41812,1.4178,1.41788,445300001.0
2005-10-11 12:20:00,1.4178,1.4178,1.41721,1.41726,450600001.0
2005-10-11 12:21:00,1.41712,1.41716,1.41692,1.417,406300000.0
2005-10-11 12:22:00,1.41695,1.41698,1.41677,1.41679,368400002.0
2005-10-11 12:23:00,1.41671,1.41686,1.41663,1.41681,377800001.0
2005-10-11 12:24:00,1.41673,1.41708,1.4167,1.41675,624500002.0
2005-10-11 12:25:00,1.41693,1.41712,1.4168,1.41692,427500000.0
2005-10-11 12:26:00,1.41673,1.41687,1.41659,1.41662,416100000.0
2005-10-11 12:27:00,1.41633,1.41659,1.41626,1.41656,468000000.0
2005-10-11 12:28:00,1.41662,1.4169,1.41652,1.41675,566000000.0
2005-10-11 12:29:00,1.41667,1.41693,1.41664,1.41684,658400000.0
2005-10-11 12:30:00,1.41677,1.41685,1.41645,1.41668,598100000.0
2005-10-11 12:31:00,1.41681,1.41701,1.41667,1.41678,742700002.0
2005-10-11 12:32:00,1.41676,1.41699,1.41657,1.41662,684400001.0
2005-10-11 12:33:00,1.41654,1.41654,1.41623,1.41627,56900000.0
2005-10-11 12:34:00,1.41644,1.41673,1.4163,1.41644,623700001.0
2005-10-11 12:35:00,1.41648,1.41656,1.41619,1.41627,604200000.0
2005-10-11 12:36:00,1.41618,1.41631,1.4161,1.41614,431600000.0
2005-10-11 12:37:00,1.41614,1.41615,1.41578,1.41584,504100004.0
2005-10-11 12:38:00,1.41584,1.41621,1.41582,1.41621,732200003.0
2005-10-11 12:39:00,1.41627,1.41632,1.41607,1.4162,461300000.0
2005-10-11 12:40:00,1.41619,1.41633,1.41608,1.41629,523800000.0
2005-10-11 12:41:00,1.41615,1.41615,1.4157,1.4158,246700002.0
2005-10-11 12:42:00,1.41573,1.416,1.41569,1.41598,379000000.0
2005-10-11 12:43:00,1.41588,1.41595,1.41551,1.41551,474000002.0
2005-10-11 12:44:00,1.41547,1.41564,1.41532,1.41564,436800001.0
2005-10-11 12:45:00,1.41579,1.41586,1.41552,1.41585,440400000.0
2005-10-11 12:46:00,1.41583,1.4161,1.41581,1.4161,412300000.0
2005-10-11 12:47:00,1.41619,1.41631,1.41603,1.41616,393900002.0
2005-10-11 12:48:00,1.4162,1.41658,1.4162,1.41637,478700002.0
2005-10-11 12:49:00,1.41651,1.41671,1.41644,1.41659,535800002.0
2005-10-11 12:50:00,1.41653,1.41664,1.41618,1.41627,485300000.0
2005-10-11 12:51:00,1.41627,1.41663,1.4162,1.41637,384300000.0
2005-10-11 12:52:00,1.41629,1.41665,1.41629,1.41665,280100000.0
2005-10-11 12:53:00,1.41677,1.417,1.41569,1.41697,299300001.0
2005-10-11 12:54:00,1.41702,1.41733,1.41694,1.41702,384800000.0
2005-10-11 12:55:00,1.41704,1.41733,1.41696,1.41727,423200001.0
2005-10-11 12:56:00,1.41739,1.4174,1.4171,1.41716,432100003.0
2005-10-11 12:57:00,1.41717,1.41722,1.41689,1.41707,528500001.0
2005-10-11 12:58:00,1.41706,1.41706,1.41659,1.41695,377300000.0
2005-10-11 12:59:00,1.41702,1.41717,1.41688,1.41699,713600002.0
2005-10-11 13:00:00,1.41679,1.41705,1.41676,1.41705,270200001.0
2005-10-11 13:01:00,1.41694,1.41701,1.41672,1.41677,297700000.0
2005-10-11 13:02:00,1.41672,1.41695,1.41667,1.41687,364500000.0
2005-10-11 13:03:00,1.4169,1.41721,1.41687,1.4169,436900000.0
2005-10-11 13:04:00,1.41695,1.41707,1.41687,1.41693,283000002.0
2005-10-11 13:05:00,1.41696,1.4171,1.41696,1.417,159100001.0
2005-10-11 13:06:00,1.41712,1.41746,1.41709,1.41742,382600000.0
2005-10-11 13:07:00,1.4174,1.4175,1.41731,1.41741,341700001.0
2005-10-11 13:08:00,1.41754,1.41788,1.41754,1.41762,192700001.0
2005-10-11 13:09:00,1.41764,1.41777,1.41746,1.41754,303000001.0
2005-10-11 13:10:00,1.41759,1.41764,1.41754,1.41756,148800001.0
2005-10-11 13:11:00,1.41767,1.41792,1.41755,1.41776,419700001.0
2005-10-11 13:12:00,1.41788,1.41792,1.41775,1.41792,304900003.0
2005-10-11 13:13:00,1.41799,1.41843,1.41799,1.41843,336700000.0
2005-10-11 13:14:00,1.41846,1.41878,1.41824,1.41878,351200001.0
2005-10-11 13:15:00,1.41881,1.41881,1.41838,1.41868,398500000.0
2005-10-11 13:16:00,1.41863,1.41864,1.41842,1.41857,116000000.0
2005-10-11 13:17:00,1.4187,1.41881,1.41867,1.41867,122300000.0
2005-10-11 13:18:00,1.41859,1.41885,1.41859,1.41879,293300001.0
2005-10-11 13:19:00,1.41848,1.41866,1.41831,1.41845,282800000.0
2005-10-11 13:20:00,1.41833,1.41863,1.41833,1.41849,173700000.0
2005-10-11 13:21:00,1.41853,1.41858,1.41849,1.41851,165000000.0
2005-10-11 13:22:00,1.41857,1.41858,1.41836,1.41844,231400001.0
2005-10-11 13:23:00,1.41835,1.4186,1.41835,1.4186,320500003.0
2005-10-11 13:24:00,1.41882,1.41882,1.41854,1.41854,210900000.0
2005-10-11 13:25:00,1.4185,1.41859,1.41843,1.41846,154400000.0
2005-10-11 13:26:00,1.41855,1.41882,1.41841,1.41858,188400000.0
2005-10-11 13:27:00,1.4187,1.41897,1.41864,1.41888,311600001.0
2005-10-11 13:28:00,1.41962,1.41962,1.4191,1.41934,517300002.0
2005-10-11 13:29:00,1.4191,1.41954,1.41902,1.41954,600100003.0
2005-10-11 13:30:00,1.41942,1.41942,1.41892,1.41892,573100003.0
2005-10-11 13:31:00,1.4187,1.41892,1.41849,1.41877,524300001.0
2005-10-11 13:32:00,1.41883,1.41899,1.41883,1.41887,219700000.0
2005-10-11 13:33:00,1.41873,1.41894,1.41862,1.41864,409200000.0
2005-10-11 13:34:00,1.4186,1.41885,1.41855,1.41867,322500000.0
2005-10-11 13:35:00,1.41874,1.41874,1.41829,1.41846,350000002.0
2005-10-11 13:36:00,1.41842,1.41849,1.41826,1.4184,439000002.0
2005-10-11 13:37:00,1.41832,1.41855,1.41829,1.41849,484000002.0
2005-10-11 13:38:00,1.41849,1.41875,1.41849,1.41857,376700000.0
2005-10-11 13:39:00,1.41862,1.41869,1.41847,1.41853,279200001.0
2005-10-11 13:40:00,1.41823,1.41845,1.41813,1.41834,441700002.0
2005-10-11 13:41:00,1.41851,1.41851,1.41817,1.41822,226300001.0
2005-10-11 13:42:00,1.41825,1.4186,1.41801,1.4186,165000001.0
2005-10-11 13:43:00,1.41872,1.41881,1.41861,1.41876,132300000.0
2005-10-11 13:44:00,1.41876,1.41891,1.41868,1.41889,260600001.0
2005-10-11 13:45:00,1.41887,1.41887,1.41846,1.41851,424400000.0
2005-10-11 13:46:00,1.41857,1.41876,1.41846,1.41866,378900000.0
2005-10-11 13:47:00,1.41887,1.41906,1.41868,1.41893,529800003.0
2005-10-11 13:48:00,1.41897,1.4191,1.41894,1.41908,205600000.0
2005-10-11 13:49:00,1.41923,1.41963,1.41909,1.41951,210800000.0
2005-10-11 13:50:00,1.41955,1.41966,1.41943,1.41956,271700000.0
2005-10-11 13:51:00,1.41956,1.4196,1.41917,1.41928,243600000.0
2005-10-11 13:52:00,1.41905,1.41936,1.41899,1.41935,416500001.0
2005-10-11 13:53:00,1.41932,1.41976,1.41932,1.41966,454500001.0
2005-10-11 13:54:00,1.41962,1.41973,1.41924,1.41957,400300002.0
2005-10-11 13:55:00,1.4195,1.41954,1.41928,1.41941,329500001.0
2005-10-11 13:56:00,1.41946,1.41955,1.41923,1.41929,430000000.0
2005-10-11 13:57:00,1.41911,1.41911,1.41879,1.41881,307000000.0
2005-10-11 13:58:00,1.41875,1.41902,1.41867,1.41898,222500000.0
2005-10-11 13:59:00,1.41885,1.41918,1.41882,1.41893,409500000.0
2005-10-11 14:00:00,1.41878,1.41885,1.41852,1.41885,255600000.0
2005-10-11 14:01:00,1.41879,1.41879,1.41849,1.41859,385100000.0
2005-10-11 14:02:00,1.41852,1.41861,1.41817,1.41831,359800001.0
2005-10-11 14:03:00,1.41836,1.41855,1.41828,1.41828,436400000.0
2005-10-11 14:04:00,1.41827,1.41883,1.41827,1.4188,428300001.0
2005-10-11 14:05:00,1.41911,1.41926,1.41877,1.4189,331400000.0
2005-10-11 14:06:00,1.41899,1.41937,1.41899,1.41927,405700000.0
2005-10-11 14:07:00,1.41948,1.41985,1.41935,1.4196,368600001.0
2005-10-11 14:08:00,1.41986,1.42014,1.41986,1.42009,342100000.0
2005-10-11 14:09:00,1.42031,1.42056,1.42022,1.42042,171200000.0
2005-10-11 14:10:00,1.4205,1.42055,1.41992,1.42029,302100000.0
2005-10-11 14:11:00,1.42028,1.42028,1.42009,1.42025,127100001.0
2005-10-11 14:12:00,1.42012,1.42021,1.41984,1.42006,236300000.0
2005-10-11 14:13:00,1.4202,1.42044,1.42019,1.42029,172600000.0
2005-10-11 14:14:00,1.42005,1.42013,1.41985,1.41985,200900000.0
2005-10-11 14:15:00,1.41966,1.41985,1.41933,1.41966,353100001.0
2005-10-11 14:16:00,1.41942,1.41953,1.41906,1.41943,168700000.0
2005-10-11 14:17:00,1.41926,1.41952,1.4187,1.41952,722800000.0
2005-10-11 14:18:00,1.41944,1.41944,1.41896,1.41917,349400001.0
2005-10-11 14:19:00,1.41944,1.41975,1.41916,1.41945,446300003.0
2005-10-11 14:20:00,1.4196,1.41963,1.41946,1.41957,188400000.0
2005-10-11 14:21:00,1.41949,1.41949,1.41878,1.41878,378600000.0
2005-10-11 14:22:00,1.4188,1.41891,1.41833,1.41859,602400002.0
2005-10-11 14:23:00,1.41888,1.41899,1.41855,1.41876,155800000.0
2005-10-11 14:24:00,1.41864,1.41901,1.41862,1.41864,414700000.0
2005-10-11 14:25:00,1.41856,1.41867,1.41824,1.41854,538000002.0
2005-10-11 14:26:00,1.41848,1.41852,1.4182,1.4182,559700000.0
2005-10-11 14:27:00,1.41823,1.4183,1.41776,1.41777,449900002.0
2005-10-11 14:28:00,1.4176,1.4176,1.41702,1.41758,61200000.0
2005-10-11 14:29:00,1.41761,1.41765,1.41709,1.41729,39900000.0
2005-10-11 14:30:00,1.41728,1.41731,1.41675,1.41726,32600000.0
2005-10-11 14:31:00,1.41697,1.41765,1.41697,1.41737,26600000.0
2005-10-11 14:32:00,1.41747,1.41752,1.41726,1.41742,34000000.0
2005-10-11 14:33:00,1.41706,1.41706,1.41671,1.41691,49800000.0
2005-10-11 14:34:00,1.41679,1.41679,1.41653,1.41663,22200000.0
2005-10-11 14:35:00,1.41682,1.41684,1.4167,1.41672,24200000.0
2005-10-11 14:36:00,1.41676,1.41678,1.41622,1.41622,36600000.0
2005-10-11 14:37:00,1.41686,1.41726,1.41673,1.41726,52600000.0
2005-10-11 14:38:00,1.41734,1.41745,1.41696,1.41745,36200000.0
2005-10-11 14:39:00,1.41727,1.41742,1.41682,1.41726,41100000.0
2005-10-11 14:40:00,1.41733,1.41747,1.41721,1.41733,33000000.0
2005-10-11 14:41:00,1.41739,1.41742,1.41722,1.41737,46600000.0
2005-10-11 14:42:00,1.41706,1.41712,1.41629,1.41629,40300000.0
2005-10-11 14:43:00,1.41682,1.4172,1.41682,1.41694,67500000.0
2005-10-11 14:44:00,1.41691,1.41709,1.41682,1.41691,38200000.0
2005-10-11 14:45:00,1.41688,1.41726,1.41668,1.41702,39600000.0
2005-10-11 14:46:00,1.4171,1.41729,1.417,1.41718,26000000.0
2005-10-11 14:47:00,1.41724,1.41736,1.41698,1.41736,18600000.0
2005-10-11 14:48:00,1.41726,1.41726,1.41661,1.41684,34400000.0
2005-10-11 14:49:00,1.41661,1.41677,1.41613,1.41613,44800000.0
2005-10-11 14:50:00,1.41587,1.41642,1.41587,1.41642,32800000.0
2005-10-11 14:51:00,1.41634,1.41648,1.41618,1.41636,23600000.0
2005-10-11 14:52:00,1.41607,1.41648,1.41606,1.41648,32800000.0
2005-10-11 14:53:00,1.41637,1.41685,1.41598,1.41664,27600000.0
2005-10-11 14:54:00,1.41689,1.41722,1.41678,1.41688,44600000.0
2005-10-11 14:55:00,1.4173,1.41773,1.4173,1.41739,60800001.0
2005-10-11 14:56:00,1.4175,1.4175,1.41701,1.41723,37400000.0
2005-10-11 14:57:00,1.41729,1.41729,1.4171,1.41717,33600000.0
2005-10-11 14:58:00,1.417,1.41723,1.417,1.41706,52900000.0
2005-10-11 14:59:00,1.41703,1.41718,1.41673,1.41673,40200000.0
2005-10-11 15:00:00,1.4167,1.4169,1.41648,1.41648,50100000.0
2005-10-11 15:01:00,1.41683,1.4169,1.41668,1.41673,44300000.0
2005-10-11 15:02:00,1.41684,1.41697,1.41676,1.41683,31200000.0
2005-10-11 15:03:00,1.41678,1.41678,1.41624,1.41646,36500000.0
2005-10-11 15:04:00,1.41653,1.41663,1.41636,1.41663,42200000.0
2005-10-11 15:05:00,1.41656,1.41667,1.4165,1.41666,37600000.0
2005-10-11 15:06:00,1.41671,1.41684,1.41635,1.41674,65300000.0
2005-10-11 15:07:00,1.41691,1.41691,1.41659,1.41675,51600000.0
2005-10-11 15:08:00,1.41676,1.41709,1.41676,1.417,59600000.0
2005-10-11 15:09:00,1.417,1.41712,1.41688,1.41696,40500000.0
2005-10-11 15:10:00,1.41687,1.41703,1.41678,1.41679,34000000.0
2005-10-11 15:11:00,1.41685,1.41705,1.41685,1.41695,19400000.0
2005-10-11 15:12:00,1.4169,1.41705,1.41678,1.4168,45000000.0
2005-10-11 15:13:00,1.417,1.41717,1.41693,1.41717,32200000.0
2005-10-11 15:14:00,1.41682,1.41704,1.41682,1.4169,22200000.0
2005-10-11 15:15:00,1.41699,1.41699,1.41643,1.4168,54000000.0
2005-10-11 15:16:00,1.41687,1.41701,1.4168,1.4168,44300001.0
2005-10-11 15:17:00,1.41685,1.417,1.41681,1.41696,52700000.0
2005-10-11 15:18:00,1.41693,1.41763,1.41688,1.41763,29200000.0
2005-10-11 15:19:00,1.41762,1.41765,1.4173,1.41735,23800000.0
2005-10-11 15:20:00,1.41728,1.41761,1.41728,1.41749,20600000.0
2005-10-11 15:21:00,1.41748,1.41774,1.41744,1.41774,30200000.0
2005-10-11 15:22:00,1.41762,1.41784,1.41745,1.41751,34800000.0
2005-10-11 15:23:00,1.41764,1.41764,1.41733,1.41742,27200000.0
2005-10-11 15:24:00,1.41726,1.41726,1.41671,1.4168,33500000.0
2005-10-11 15:25:00,1.4167,1.41692,1.41651,1.41651,44600000.0
2005-10-11 15:26:00,1.41685,1.4169,1.41673,1.4169,24600000.0
2005-10-11 15:27:00,1.41692,1.4171,1.41682,1.4169,35400000.0
2005-10-11 15:28:00,1.4167,1.41692,1.41667,1.41692,32600000.0
2005-10-11 15:29:00,1.41697,1.41702,1.41681,1.41681,40000000.0
2005-10-11 15:30:00,1.41675,1.41706,1.41647,1.41696,26200000.0
2005-10-11 15:31:00,1.41681,1.41689,1.41642,1.41642,31600000.0
2005-10-11 15:32:00,1.41624,1.41629,1.41607,1.41613,40000000.0
2005-10-11 15:33:00,1.41612,1.41612,1.41537,1.41575,37600000.0
2005-10-11 15:34:00,1.41568,1.416,1.41568,1.41574,38000000.0
2005-10-11 15:35:00,1.41607,1.41623,1.41552,1.41552,40800000.0
2005-10-11 15:36:00,1.41582,1.41591,1.41546,1.41546,50100000.0
2005-10-11 15:37:00,1.41544,1.41577,1.41544,1.41567,30400000.0
2005-10-11 15:38:00,1.41558,1.41581,1.41555,1.41581,41000000.0
2005-10-11 15:39:00,1.41585,1.41596,1.41578,1.41582,20600000.0
2005-10-11 15:40:00,1.41604,1.41611,1.41586,1.41586,40200000.0
2005-10-11 15:41:00,1.41607,1.41607,1.41565,1.41603,37300000.0
2005-10-11 15:42:00,1.4159,1.41597,1.41534,1.41554,43000001.0
2005-10-11 15:43:00,1.41549,1.41604,1.4154,1.41557,63500000.0
2005-10-11 15:44:00,1.41543,1.41558,1.41497,1.41558,26000000.0
2005-10-11 15:45:00,1.41554,1.41583,1.41552,1.41582,48400000.0
2005-10-11 15:46:00,1.41588,1.41606,1.41578,1.41581,34100000.0
2005-10-11 15:47:00,1.4157,1.4157,1.41529,1.41563,44200000.0
2005-10-11 15:48:00,1.41542,1.41581,1.41523,1.41563,37800000.0
2005-10-11 15:49:00,1.41557,1.41575,1.41553,1.41568,52400000.0
2005-10-11 15:50:00,1.41548,1.41571,1.41548,1.41568,22200000.0
2005-10-11 15:51:00,1.41567,1.41573,1.41547,1.41556,41400000.0
2005-10-11 15:52:00,1.41539,1.41539,1.41506,1.41513,42400000.0
2005-10-11 15:53:00,1.41523,1.41538,1.4152,1.4153,43600000.0
2005-10-11 15:54:00,1.41539,1.41555,1.41523,1.41532,24600000.0
2005-10-11 15:55:00,1.41535,1.41568,1.41514,1.41548,33800000.0
2005-10-11 15:56:00,1.41544,1.41567,1.41513,1.41549,42000001.0
2005-10-11 15:57:00,1.41522,1.4155,1.41517,1.41517,25200000.0
2005-10-11 15:58:00,1.4153,1.41555,1.41524,1.41555,30600000.0
2005-10-11 15:59:00,1.41573,1.41574,1.41548,1.41548,49600000.0
2005-10-11 16:00:00,1.41541,1.4157,1.4153,1.41551,41100000.0
2005-10-11 16:01:00,1.41539,1.41574,1.41528,1.41548,49700000.0
2005-10-11 16:02:00,1.41551,1.41567,1.41539,1.41567,46800001.0
2005-10-11 16:03:00,1.41555,1.41576,1.41552,1.41552,44700000.0
2005-10-11 16:04:00,1.41529,1.41553,1.41516,1.41537,21600000.0
2005-10-11 16:05:00,1.41535,1.41543,1.41522,1.4154,34000000.0
2005-10-11 16:06:00,1.41533,1.41562,1.4152,1.41545,54400000.0
2005-10-11 16:07:00,1.41558,1.41578,1.41552,1.4156,38400000.0
2005-10-11 16:08:00,1.41575,1.41575,1.41529,1.41529,27400000.0
2005-10-11 16:09:00,1.41494,1.41525,1.41479,1.41479,34200000.0
2005-10-11 16:10:00,1.41477,1.41477,1.41424,1.41444,35400000.0
2005-10-11 16:11:00,1.41424,1.4145,1.41415,1.41433,35200000.0
2005-10-11 16:12:00,1.41447,1.41474,1.41447,1.41464,34000000.0
2005-10-11 16:13:00,1.41444,1.41493,1.41432,1.41493,39000000.0
2005-10-11 16:14:00,1.4148,1.41534,1.4148,1.41534,60000000.0
2005-10-11 16:15:00,1.41511,1.41525,1.41509,1.41523,39200000.0
2005-10-11 16:16:00,1.41522,1.41534,1.41505,1.41512,34800000.0
2005-10-11 16:17:00,1.41506,1.41526,1.41498,1.41515,30200000.0
2005-10-11 16:18:00,1.41513,1.41519,1.41494,1.41502,33000000.0
2005-10-11 16:19:00,1.41522,1.41522,1.41496,1.41507,41800000.0
2005-10-11 16:20:00,1.41507,1.4153,1.41498,1.41518,51000001.0
2005-10-11 16:21:00,1.41537,1.41561,1.41495,1.41507,66700000.0
2005-10-11 16:22:00,1.41512,1.41525,1.41501,1.41517,56600001.0
2005-10-11 16:23:00,1.41518,1.41518,1.41453,1.41467,33600000.0
2005-10-11 16:24:00,1.41482,1.41491,1.41464,1.41479,18000000.0
2005-10-11 16:25:00,1.41493,1.41501,1.41425,1.4147,39700000.0
2005-10-11 16:26:00,1.41464,1.41464,1.41414,1.41419,36600000.0
2005-10-11 16:27:00,1.41422,1.41446,1.41418,1.41418,53400001.0
2005-10-11 16:28:00,1.41441,1.41482,1.41441,1.41482,43200000.0
2005-10-11 16:29:00,1.41496,1.41496,1.41455,1.41455,31700000.0
2005-10-11 16:30:00,1.41441,1.41456,1.41428,1.41429,42600000.0
2005-10-11 16:31:00,1.41418,1.41429,1.41402,1.41419,86800002.0
2005-10-11 16:32:00,1.41446,1.41446,1.41399,1.41431,30000000.0
2005-10-11 16:33:00,1.41432,1.41432,1.4141,1.41429,49100000.0
2005-10-11 16:34:00,1.41437,1.41437,1.414,1.41432,37000000.0
2005-10-11 16:35:00,1.41455,1.41455,1.41403,1.41428,37600000.0
2005-10-11 16:36:00,1.41416,1.41427,1.41358,1.41375,35500000.0
2005-10-11 16:37:00,1.4138,1.41391,1.41353,1.41386,40200000.0
2005-10-11 16:38:00,1.41363,1.41379,1.41354,1.41367,44900000.0
2005-10-11 16:39:00,1.4137,1.41385,1.41355,1.41385,37300000.0
2005-10-11 16:40:00,1.41379,1.41384,1.41366,1.41384,38600000.0
2005-10-11 16:41:00,1.41323,1.41392,1.41323,1.41377,33700000.0
2005-10-11 16:42:00,1.41373,1.41373,1.41339,1.41343,34100000.0
2005-10-11 16:43:00,1.41325,1.41344,1.41314,1.41322,52900000.0
2005-10-11 16:44:00,1.41318,1.41319,1.41261,1.41261,47900000.0
2005-10-11 16:45:00,1.41235,1.4126,1.41234,1.41254,44800000.0
2005-10-11 16:46:00,1.41263,1.41263,1.41244,1.41255,43100000.0
2005-10-11 16:47:00,1.41257,1.41264,1.41219,1.41225,33000000.0
2005-10-11 16:48:00,1.412,1.41206,1.41149,1.41206,36600000.0
2005-10-11 16:49:00,1.41236,1.41236,1.41203,1.41225,51600000.0
2005-10-11 16:50:00,1.41233,1.41243,1.41191,1.41194,57400000.0
2005-10-11 16:51:00,1.41176,1.41176,1.41114,1.41134,30600000.0
2005-10-11 16:52:00,1.41151,1.41168,1.41148,1.4116,42000000.0
2005-10-11 16:53:00,1.41169,1.41172,1.41143,1.41172,53200001.0
2005-10-11 16:54:00,1.41183,1.41191,1.41135,1.41158,32000000.0
2005-10-11 16:55:00,1.41184,1.41184,1.41137,1.41151,28200000.0
2005-10-11 16:56:00,1.41144,1.41151,1.41107,1.4112,32000000.0
2005-10-11 16:57:00,1.41111,1.41129,1.41099,1.41124,28200000.0
2005-10-11 16:58:00,1.41096,1.41104,1.41084,1.41084,35200000.0
2005-10-11 16:59:00,1.41093,1.41128,1.41066,1.41128,30400000.0
2005-10-11 17:00:00,1.41073,1.41106,1.41073,1.41101,46600000.0
2005-10-11 17:01:00,1.41077,1.41107,1.41059,1.4108,50300000.0
2005-10-11 17:02:00,1.4106,1.41123,1.4106,1.41123,21200000.0
2005-10-11 17:03:00,1.41143,1.41143,1.41107,1.4112,53800001.0
2005-10-11 17:04:00,1.41121,1.41127,1.41091,1.41117,33800000.0
2005-10-11 17:05:00,1.41101,1.41126,1.41076,1.41126,33600000.0
2005-10-11 17:06:00,1.41122,1.41169,1.41122,1.41155,39800000.0
2005-10-11 17:07:00,1.41154,1.4116,1.4112,1.41132,36000000.0
2005-10-11 17:08:00,1.41131,1.41218,1.41131,1.41218,35400000.0
2005-10-11 17:09:00,1.41241,1.41241,1.41186,1.41199,50200000.0
2005-10-11 17:10:00,1.41176,1.4119,1.41167,1.41189,36600000.0
2005-10-11 17:11:00,1.41205,1.41222,1.41202,1.41214,42100000.0
2005-10-11 17:12:00,1.41219,1.41248,1.41219,1.41246,34000000.0
2005-10-11 17:13:00,1.41228,1.41253,1.41226,1.4125,42000000.0
2005-10-11 17:14:00,1.41239,1.41306,1.41239,1.41279,46400000.0
2005-10-11 17:15:00,1.41305,1.41305,1.4126,1.41278,35200000.0
2005-10-11 17:16:00,1.41268,1.41314,1.41268,1.41296,31600000.0
2005-10-11 17:17:00,1.41302,1.41322,1.41239,1.41275,65500001.0
2005-10-11 17:18:00,1.41298,1.41303,1.41275,1.41291,45600000.0
2005-10-11 17:19:00,1.41264,1.41276,1.41261,1.41276,28100000.0
2005-10-11 17:20:00,1.41253,1.41253,1.4122,1.41232,26800000.0
2005-10-11 17:21:00,1.41259,1.41259,1.41189,1.4123,41400000.0
2005-10-11 17:22:00,1.41225,1.4126,1.41221,1.41246,46700000.0
2005-10-11 17:23:00,1.41214,1.41264,1.41214,1.41264,47900000.0
2005-10-11 17:24:00,1.4127,1.4128,1.41257,1.41275,23200000.0
2005-10-11 17:25:00,1.41273,1.41315,1.41273,1.41289,50000000.0
2005-10-11 17:26:00,1.41283,1.41292,1.41271,1.41271,34600000.0
2005-10-11 17:27:00,1.4129,1.41298,1.41273,1.41273,42400000.0
2005-10-11 17:28:00,1.4128,1.4128,1.41256,1.4127,35200000.0
2005-10-11 17:29:00,1.4128,1.41305,1.41258,1.41292,43500000.0
2005-10-11 17:30:00,1.41321,1.41342,1.41269,1.41332,35200000.0
2005-10-11 17:31:00,1.41333,1.41333,1.41304,1.41308,23200000.0
2005-10-11 17:32:00,1.41296,1.41325,1.41296,1.41309,40600001.0
2005-10-11 17:33:00,1.41314,1.41321,1.41303,1.41321,44600000.0
2005-10-11 17:34:00,1.41324,1.41352,1.41318,1.41337,50300000.0
2005-10-11 17:35:00,1.41325,1.41325,1.41306,1.41318,44500000.0
2005-10-11 17:36:00,1.41306,1.41306,1.41262,1.41283,48000000.0
2005-10-11 17:37:00,1.41256,1.41261,1.41203,1.41243,48200001.0
2005-10-11 17:38:00,1.41229,1.41257,1.41229,1.41236,35400000.0
2005-10-11 17:39:00,1.41261,1.41272,1.41255,1.41263,36500000.0
2005-10-11 17:40:00,1.41231,1.41255,1.41231,1.41249,42200000.0
2005-10-11 17:41:00,1.41254,1.41256,1.41221,1.41221,56600000.0
2005-10-11 17:42:00,1.41227,1.4124,1.41195,1.4123,45600001.0
2005-10-11 17:43:00,1.41238,1.41247,1.41216,1.41236,40700000.0
2005-10-11 17:44:00,1.41224,1.41224,1.41196,1.41196,39600000.0
2005-10-11 17:45:00,1.41218,1.41226,1.41175,1.41216,26600000.0
2005-10-11 17:46:00,1.41239,1.41257,1.41238,1.4125,53800000.0
2005-10-11 17:47:00,1.41242,1.41269,1.41231,1.41231,34100000.0
2005-10-11 17:48:00,1.41235,1.41242,1.41201,1.41211,42800000.0
2005-10-11 17:49:00,1.41193,1.41193,1.41131,1.41174,42800000.0
2005-10-11 17:50:00,1.41185,1.41185,1.41106,1.41113,33800000.0
2005-10-11 17:51:00,1.41099,1.41142,1.41099,1.41123,18400000.0
2005-10-11 17:52:00,1.41136,1.41141,1.41106,1.41106,49400001.0
2005-10-11 17:53:00,1.41066,1.41093,1.41055,1.41089,34400000.0
2005-10-11 17:54:00,1.41094,1.41119,1.41056,1.41101,55800000.0
2005-10-11 17:55:00,1.41108,1.41125,1.41041,1.41125,34200000.0
2005-10-11 17:56:00,1.41115,1.41137,1.41115,1.4112,28400000.0
2005-10-11 17:57:00,1.41129,1.41162,1.41101,1.41144,36200000.0
2005-10-11 17:58:00,1.41164,1.41166,1.41144,1.4116,38600000.0
2005-10-11 17:59:00,1.41134,1.41198,1.41134,1.41176,44000000.0
2005-10-11 18:00:00,1.41203,1.41203,1.41179,1.41203,54600000.0
2005-10-11 18:01:00,1.41191,1.41201,1.41155,1.41169,30000000.0
2005-10-11 18:02:00,1.41181,1.41211,1.41181,1.41204,49900000.0
2005-10-11 18:03:00,1.41171,1.41203,1.41159,1.41159,36200000.0
2005-10-11 18:04:00,1.41179,1.41179,1.4115,1.4115,39800000.0
2005-10-11 18:05:00,1.4115,1.4115,1.4113,1.4113,44600000.0
2005-10-11 18:06:00,1.41118,1.41142,1.41089,1.411,44300000.0
2005-10-11 18:07:00,1.4113,1.41142,1.41112,1.41112,40000000.0
2005-10-11 18:08:00,1.41098,1.41153,1.41098,1.41148,44400000.0
2005-10-11 18:09:00,1.4116,1.41171,1.4114,1.41152,34200000.0
2005-10-11 18:10:00,1.41146,1.41167,1.41134,1.41153,26400000.0
2005-10-11 18:11:00,1.4116,1.41182,1.41143,1.4115,42200000.0
2005-10-11 18:12:00,1.4113,1.4113,1.41104,1.41111,39800000.0
2005-10-11 18:13:00,1.41117,1.41149,1.41117,1.41141,32200000.0
2005-10-11 18:14:00,1.41095,1.41166,1.41095,1.4115,24000000.0
2005-10-11 18:15:00,1.41128,1.41165,1.41128,1.41148,31300000.0
2005-10-11 18:16:00,1.41151,1.41162,1.41136,1.41141,26600000.0
2005-10-11 18:17:00,1.41158,1.41178,1.41147,1.41158,40400000.0
2005-10-11 18:18:00,1.41172,1.41187,1.41153,1.41178,48200000.0
2005-10-11 18:19:00,1.41185,1.41185,1.41149,1.4115,44400001.0
2005-10-11 18:20:00,1.41159,1.4118,1.41151,1.41151,42400000.0
2005-10-11 18:21:00,1.41154,1.41159,1.41139,1.41147,30500000.0
2005-10-11 18:22:00,1.41167,1.41182,1.41165,1.41168,32800000.0
2005-10-11 18:23:00,1.41158,1.41172,1.41152,1.41152,36100000.0
2005-10-11 18:24:00,1.41153,1.41153,1.41119,1.41129,33800000.0
2005-10-11 18:25:00,1.41149,1.41152,1.4111,1.41115,37000000.0
2005-10-11 18:26:00,1.41111,1.41125,1.41111,1.41124,25600000.0
2005-10-11 18:27:00,1.41123,1.41144,1.41095,1.41144,43800000.0
2005-10-11 18:28:00,1.41123,1.41136,1.41079,1.41079,34000000.0
2005-10-11 18:29:00,1.41085,1.41085,1.41056,1.41078,56400000.0
2005-10-11 18:30:00,1.4108,1.4108,1.41047,1.41047,37400000.0
2005-10-11 18:31:00,1.41052,1.41052,1.40999,1.4101,47800000.0
2005-10-11 18:32:00,1.41008,1.41008,1.40964,1.4098,29400000.0
2005-10-11 18:33:00,1.41003,1.41032,1.40997,1.40997,32400000.0
2005-10-11 18:34:00,1.41017,1.41049,1.41017,1.41035,53300000.0
2005-10-11 18:35:00,1.41051,1.4106,1.41031,1.41031,35000000.0
2005-10-11 18:36:00,1.40995,1.41015,1.40976,1.40976,53800000.0
2005-10-11 18:37:00,1.40983,1.40992,1.40969,1.40979,42700000.0
2005-10-11 18:38:00,1.40977,1.40993,1.40957,1.40985,39800000.0
2005-10-11 18:39:00,1.40974,1.41005,1.40974,1.41005,20800000.0
2005-10-11 18:40:00,1.41,1.41027,1.40989,1.40995,36600000.0
2005-10-11 18:41:00,1.4099,1.41005,1.4099,1.41005,33200000.0
2005-10-11 18:42:00,1.40997,1.40997,1.40976,1.4099,48600000.0
2005-10-11 18:43:00,1.40984,1.40992,1.40931,1.40936,54500000.0
2005-10-11 18:44:00,1.40951,1.40951,1.40935,1.40937,40000000.0
2005-10-11 18:45:00,1.40951,1.40951,1.40916,1.40916,25400000.0
2005-10-11 18:46:00,1.40931,1.40937,1.40922,1.40929,24400000.0
2005-10-11 18:47:00,1.40947,1.40947,1.40928,1.40929,31800000.0
2005-10-11 18:48:00,1.40927,1.40942,1.40909,1.4092,37400000.0
2005-10-11 18:49:00,1.40928,1.40935,1.40882,1.40923,35000000.0
2005-10-11 18:50:00,1.40945,1.4096,1.40916,1.40956,47600000.0
2005-10-11 18:51:00,1.40959,1.40971,1.40951,1.40952,52100001.0
2005-10-11 18:52:00,1.40944,1.40975,1.40944,1.40953,42200000.0
2005-10-11 18:53:00,1.40939,1.40966,1.40939,1.40958,42200000.0
2005-10-11 18:54:00,1.40983,1.40983,1.40949,1.40974,38000000.0
2005-10-11 18:55:00,1.40948,1.40971,1.40947,1.40956,23400000.0
2005-10-11 18:56:00,1.40922,1.40977,1.40902,1.40902,31900000.0
2005-10-11 18:57:00,1.40957,1.40966,1.40956,1.40957,42600000.0
2005-10-11 18:58:00,1.40972,1.40979,1.40951,1.40954,23200000.0
2005-10-11 18:59:00,1.40958,1.40958,1.40912,1.40934,31300000.0
2005-10-11 19:00:00,1.40942,1.40946,1.40907,1.40946,40400000.0
2005-10-11 19:01:00,1.40953,1.40953,1.40921,1.40936,53200000.0
2005-10-11 19:02:00,1.40939,1.40951,1.40939,1.40951,31800000.0
2005-10-11 19:03:00,1.40938,1.4096,1.40922,1.40945,49000000.0
2005-10-11 19:04:00,1.40937,1.40952,1.40914,1.40935,46200000.0
2005-10-11 19:05:00,1.40955,1.40984,1.40955,1.40974,30300000.0
2005-10-11 19:06:00,1.40985,1.40999,1.40973,1.40999,35700000.0
2005-10-11 19:07:00,1.40996,1.41012,1.40983,1.41006,39600000.0
2005-10-11 19:08:00,1.40981,1.41006,1.40981,1.41003,54200000.0
2005-10-11 19:09:00,1.41009,1.41009,1.40987,1.40998,27400000.0
2005-10-11 19:10:00,1.41014,1.41047,1.40984,1.40984,39100000.0
2005-10-11 19:11:00,1.41017,1.41045,1.41017,1.41041,43800000.0
2005-10-11 19:12:00,1.41019,1.41052,1.41019,1.41052,23000000.0
2005-10-11 19:13:00,1.41057,1.41081,1.41047,1.41081,51300000.0
2005-10-11 19:14:00,1.41073,1.41095,1.41065,1.41088,30600000.0
2005-10-11 19:15:00,1.41068,1.41082,1.41053,1.41073,32000000.0
2005-10-11 19:16:00,1.41031,1.41063,1.41031,1.41055,41900000.0
2005-10-11 19:17:00,1.41054,1.41069,1.41044,1.41056,68300000.0
2005-10-11 19:18:00,1.41057,1.41057,1.41015,1.41033,38700000.0
2005-10-11 19:19:00,1.41044,1.41044,1.40993,1.41028,45000000.0
2005-10-11 19:20:00,1.41029,1.41045,1.41011,1.41038,32800000.0
2005-10-11 19:21:00,1.41037,1.41062,1.41037,1.4105,19600000.0
2005-10-11 19:22:00,1.41057,1.41065,1.41042,1.41055,37400000.0
2005-10-11 19:23:00,1.41034,1.41045,1.41005,1.41042,46700000.0
2005-10-11 19:24:00,1.41037,1.41037,1.41013,1.41027,50600000.0
2005-10-11 19:25:00,1.4104,1.41044,1.41021,1.41044,50800001.0
2005-10-11 19:26:00,1.41027,1.41059,1.41012,1.41038,32600000.0
2005-10-11 19:27:00,1.41032,1.41043,1.41008,1.41041,30700000.0
2005-10-11 19:28:00,1.41024,1.41045,1.41018,1.41033,30800000.0
2005-10-11 19:29:00,1.41019,1.41036,1.4099,1.41036,31900000.0
2005-10-11 19:30:00,1.41063,1.41082,1.41063,1.41076,52400000.0
2005-10-11 19:31:00,1.41078,1.41078,1.41046,1.4105,48200000.0
2005-10-11 19:32:00,1.4104,1.41064,1.41021,1.41058,41100000.0
2005-10-11 19:33:00,1.4107,1.41075,1.41052,1.4107,45200000.0
2005-10-11 19:34:00,1.4106,1.4106,1.41038,1.41051,47100000.0
2005-10-11 19:35:00,1.41038,1.41051,1.41008,1.41046,27800000.0
2005-10-11 19:36:00,1.41026,1.41053,1.41026,1.41032,30400000.0
2005-10-11 19:37:00,1.41048,1.41053,1.41031,1.41031,60600002.0
2005-10-11 19:38:00,1.41028,1.41067,1.41028,1.41042,52900000.0
2005-10-11 19:39:00,1.41047,1.41052,1.4103,1.41048,33200000.0
2005-10-11 19:40:00,1.41032,1.41042,1.41018,1.41032,36600000.0
2005-10-11 19:41:00,1.41029,1.41049,1.4102,1.41037,42200000.0
2005-10-11 19:42:00,1.41023,1.41043,1.41015,1.41042,39400000.0
2005-10-11 19:43:00,1.4103,1.41038,1.40993,1.41024,40000000.0
2005-10-11 19:44:00,1.40989,1.41011,1.40989,1.41011,42000000.0
2005-10-11 19:45:00,1.40999,1.41001,1.40987,1.40994,45900000.0
2005-10-11 19:46:00,1.41007,1.41034,1.4098,1.4098,30200000.0
2005-10-11 19:47:00,1.41008,1.41028,1.41003,1.41023,85000000.0
2005-10-11 19:48:00,1.41024,1.41024,1.40998,1.41006,35900000.0
2005-10-11 19:49:00,1.41006,1.41024,1.41006,1.41014,37800000.0
2005-10-11 19:50:00,1.4102,1.4102,1.40996,1.41012,59100000.0
2005-10-11 19:51:00,1.40995,1.41021,1.40995,1.41001,44600000.0
2005-10-11 19:52:00,1.40989,1.41008,1.40978,1.40998,34300000.0
2005-10-11 19:53:00,1.40993,1.41008,1.40976,1.40993,40400000.0
2005-10-11 19:54:00,1.40996,1.41014,1.40996,1.41014,30600000.0
2005-10-11 19:55:00,1.41011,1.41026,1.41011,1.4102,34600000.0
2005-10-11 19:56:00,1.41023,1.41036,1.41008,1.41025,40400000.0
2005-10-11 19:57:00,1.41023,1.41023,1.40986,1.41,41800000.0
2005-10-11 19:58:00,1.41006,1.41054,1.41006,1.41037,29400000.0
2005-10-11 19:59:00,1.41036,1.41036,1.40975,1.40975,42100000.0
2005-10-11 20:00:00,1.40983,1.41019,1.40983,1.40986,42000000.0
2005-10-11 20:01:00,1.41027,1.41069,1.41027,1.41046,41800000.0
2005-10-11 20:02:00,1.41055,1.41069,1.41031,1.41043,53500000.0
2005-10-11 20:03:00,1.41054,1.41054,1.41025,1.41035,40600000.0
2005-10-11 20:04:00,1.41027,1.41027,1.40985,1.41006,32600000.0
2005-10-11 20:05:00,1.41004,1.41008,1.4095,1.4095,39000000.0
2005-10-11 20:06:00,1.40976,1.41003,1.40959,1.40972,38500000.0
2005-10-11 20:07:00,1.40977,1.41017,1.40964,1.41017,41800001.0
2005-10-11 20:08:00,1.41029,1.41029,1.40992,1.41016,33600001.0
2005-10-11 20:09:00,1.4101,1.4101,1.40991,1.40991,23100000.0
2005-10-11 20:10:00,1.40936,1.40994,1.40936,1.40994,70600000.0
2005-10-11 20:11:00,1.40996,1.40996,1.40968,1.40976,25600000.0
2005-10-11 20:12:00,1.40983,1.40986,1.40933,1.40986,50800000.0
2005-10-11 20:13:00,1.40995,1.41006,1.40988,1.40994,39600000.0
2005-10-11 20:14:00,1.40993,1.41007,1.40941,1.40991,27800000.0
2005-10-11 20:15:00,1.40992,1.40995,1.40973,1.40995,34100000.0
2005-10-11 20:16:00,1.41004,1.4103,1.40998,1.41009,43600000.0
2005-10-11 20:17:00,1.41025,1.41053,1.40994,1.41053,38000000.0
2005-10-11 20:18:00,1.41067,1.41071,1.41053,1.41057,30600000.0
2005-10-11 20:19:00,1.41074,1.41074,1.41038,1.41057,43000000.0
2005-10-11 20:20:00,1.41062,1.41114,1.41062,1.41114,44000001.0
2005-10-11 20:21:00,1.41101,1.41101,1.41069,1.41072,28400000.0
2005-10-11 20:22:00,1.41074,1.41084,1.41063,1.41078,35400000.0
2005-10-11 20:23:00,1.41085,1.41124,1.41085,1.41107,50600000.0
2005-10-11 20:24:00,1.41143,1.41145,1.41103,1.41103,30000000.0
2005-10-11 20:25:00,1.4112,1.41122,1.41097,1.41097,41600000.0
2005-10-11 20:26:00,1.41115,1.41115,1.41074,1.41102,25600000.0
2005-10-11 20:27:00,1.41106,1.41134,1.41068,1.41122,66500001.0
2005-10-11 20:28:00,1.41145,1.41165,1.41053,1.41054,29400000.0
2005-10-11 20:29:00,1.41038,1.41075,1.41025,1.41052,22400000.0
2005-10-11 20:30:00,1.41055,1.41105,1.4105,1.41105,36200000.0
2005-10-11 20:31:00,1.4109,1.4109,1.41034,1.41078,66400001.0
2005-10-11 20:32:00,1.41065,1.41101,1.41045,1.41076,56200000.0
2005-10-11 20:33:00,1.41104,1.41104,1.4108,1.41087,30200000.0
2005-10-11 20:34:00,1.41047,1.41058,1.41025,1.41058,41800000.0
2005-10-11 20:35:00,1.41056,1.41096,1.41056,1.41082,35800000.0
2005-10-11 20:36:00,1.41084,1.41095,1.41054,1.41065,63600000.0
2005-10-11 20:37:00,1.41087,1.41111,1.41075,1.41105,36200000.0
2005-10-11 20:38:00,1.41106,1.41106,1.41019,1.41044,44000000.0
2005-10-11 20:39:00,1.41036,1.41063,1.41022,1.41053,48000000.0
2005-10-11 20:40:00,1.41093,1.4111,1.41045,1.41056,33200000.0
2005-10-11 20:41:00,1.41042,1.41042,1.40993,1.4102,47000001.0
2005-10-11 20:42:00,1.40999,1.41015,1.40962,1.41004,44400000.0
2005-10-11 20:43:00,1.40988,1.41045,1.40978,1.41008,38600000.0
2005-10-11 20:44:00,1.4104,1.41059,1.41023,1.41045,31600000.0
2005-10-11 20:45:00,1.41015,1.41043,1.41015,1.4102,42800000.0
2005-10-11 20:46:00,1.41053,1.41067,1.41049,1.41054,33600000.0
2005-10-11 20:47:00,1.4103,1.41042,1.40994,1.41042,41200000.0
2005-10-11 20:48:00,1.41036,1.41036,1.41006,1.41006,42300000.0
2005-10-11 20:49:00,1.41002,1.41015,1.41002,1.41011,25400000.0
2005-10-11 20:50:00,1.41001,1.41017,1.40992,1.41017,36100000.0
2005-10-11 20:51:00,1.41012,1.41037,1.41003,1.41013,22200000.0
2005-10-11 20:52:00,1.41014,1.41049,1.41008,1.41046,37500000.0
2005-10-11 20:53:00,1.41042,1.41066,1.41042,1.41058,49000000.0
2005-10-11 20:54:00,1.41017,1.41047,1.41017,1.41035,38800000.0
2005-10-11 20:55:00,1.41042,1.41075,1.41033,1.41068,29600000.0
2005-10-11 20:56:00,1.41031,1.41031,1.41013,1.41026,22200000.0
2005-10-11 20:57:00,1.41018,1.41018,1.40992,1.41018,35900000.0
2005-10-11 20:58:00,1.41024,1.41038,1.41011,1.41028,35900000.0
2005-10-11 20:59:00,1.41018,1.41063,1.41018,1.41058,61900001.0
2005-10-11 21:00:00,1.41053,1.4108,1.41034,1.41075,23600000.0
2005-10-11 21:01:00,1.41075,1.41098,1.41037,1.41037,30700000.0
2005-10-11 21:02:00,1.41088,1.41116,1.41049,1.41108,51900000.0
2005-10-11 21:03:00,1.41096,1.41104,1.4108,1.41088,39000000.0
2005-10-11 21:04:00,1.41099,1.41099,1.4108,1.41096,38900000.0
2005-10-11 21:05:00,1.41076,1.41108,1.41076,1.41086,72200000.0
2005-10-11 21:06:00,1.41091,1.411,1.4107,1.411,36300000.0
2005-10-11 21:07:00,1.41098,1.41098,1.41055,1.41055,28100000.0
2005-10-11 21:08:00,1.41047,1.41058,1.41042,1.41058,35400000.0
2005-10-11 21:09:00,1.4105,1.41052,1.41019,1.41043,43300000.0
2005-10-11 21:10:00,1.41056,1.41056,1.41028,1.41042,45300000.0
2005-10-11 21:11:00,1.41059,1.41082,1.4104,1.41052,42000000.0
2005-10-11 21:12:00,1.41054,1.41082,1.41054,1.41071,46800000.0
2005-10-11 21:13:00,1.41081,1.41101,1.41078,1.41084,66800000.0
2005-10-11 21:14:00,1.41078,1.41106,1.41078,1.41089,34600000.0
2005-10-11 21:15:00,1.41098,1.41109,1.41094,1.411,32400000.0
2005-10-11 21:16:00,1.41055,1.41109,1.41055,1.41109,53000001.0
2005-10-11 21:17:00,1.41098,1.41117,1.41074,1.41074,26000000.0
2005-10-11 21:18:00,1.41123,1.41123,1.41054,1.41094,25000000.0
2005-10-11 21:19:00,1.41114,1.41123,1.41104,1.41109,30200000.0
2005-10-11 21:20:00,1.41125,1.41142,1.41117,1.41122,46700000.0
2005-10-11 21:21:00,1.41116,1.41142,1.41116,1.41122,38600000.0
2005-10-11 21:22:00,1.41083,1.41127,1.41083,1.4111,32400000.0
2005-10-11 21:23:00,1.41116,1.41157,1.41099,1.41099,55900000.0
2005-10-11 21:24:00,1.41103,1.41133,1.41091,1.41097,42400000.0
2005-10-11 21:25:00,1.41103,1.41119,1.4108,1.4108,40700000.0
2005-10-11 21:26:00,1.41103,1.41114,1.4109,1.41092,31800000.0
2005-10-11 21:27:00,1.41093,1.41108,1.41093,1.41101,21200000.0
2005-10-11 21:28:00,1.41096,1.41112,1.41096,1.41109,25800000.0
2005-10-11 21:29:00,1.41117,1.41117,1.41101,1.41107,36200000.0
2005-10-11 21:30:00,1.41108,1.41108,1.41093,1.41096,29600000.0
2005-10-11 21:31:00,1.41096,1.41096,1.41068,1.41068,23000000.0
2005-10-11 21:32:00,1.41072,1.41079,1.41066,1.41072,41900000.0
2005-10-11 21:33:00,1.41088,1.41137,1.41088,1.41116,85500000.0
2005-10-11 21:34:00,1.41118,1.41121,1.41102,1.41121,30000000.0
2005-10-11 21:35:00,1.41097,1.4111,1.41068,1.4111,30800000.0
2005-10-11 21:36:00,1.41132,1.41132,1.41085,1.41116,35000000.0
2005-10-11 21:37:00,1.41128,1.41155,1.41123,1.41155,37800000.0
2005-10-11 21:38:00,1.41182,1.41182,1.41154,1.41157,30400000.0
2005-10-11 21:39:00,1.41119,1.41141,1.41119,1.41141,18400000.0
2005-10-11 21:40:00,1.41119,1.41145,1.41119,1.41145,22200000.0
2005-10-11 21:41:00,1.41142,1.41159,1.41131,1.41146,40000000.0
2005-10-11 21:42:00,1.41142,1.41143,1.41111,1.41111,52900000.0
2005-10-11 21:43:00,1.41141,1.4115,1.41133,1.41146,50200001.0
2005-10-11 21:44:00,1.41133,1.41144,1.41123,1.41126,20600000.0
2005-10-11 21:45:00,1.41136,1.41143,1.4113,1.4113,36500000.0
2005-10-11 21:46:00,1.41136,1.41146,1.41111,1.41123,67700001.0
2005-10-11 21:47:00,1.41098,1.41098,1.41062,1.41062,63000001.0
2005-10-11 21:48:00,1.41071,1.41071,1.4103,1.4104,55600000.0
2005-10-11 21:49:00,1.41036,1.4104,1.41027,1.41038,22200000.0
2005-10-11 21:50:00,1.41051,1.41055,1.41029,1.41049,37000000.0
2005-10-11 21:51:00,1.41045,1.41066,1.41045,1.41052,59000000.0
2005-10-11 21:52:00,1.4104,1.41061,1.41031,1.41045,39200001.0
2005-10-11 21:53:00,1.4104,1.4106,1.41034,1.41034,30200000.0
2005-10-11 21:54:00,1.4103,1.4106,1.4103,1.41048,54400000.0
2005-10-11 21:55:00,1.41046,1.41051,1.41031,1.41048,51600000.0
2005-10-11 21:56:00,1.41045,1.41055,1.41035,1.41049,46500000.0
2005-10-11 21:57:00,1.41045,1.41049,1.41001,1.41034,21800000.0
2005-10-11 21:58:00,1.4103,1.41041,1.41026,1.41026,26000000.0
2005-10-11 21:59:00,1.41021,1.41042,1.41019,1.41019,27800000.0
2005-10-11 22:00:00,1.41021,1.41032,1.41018,1.41032,49600000.0
2005-10-11 22:01:00,1.41016,1.41031,1.4097,1.4097,31000000.0
2005-10-11 22:02:00,1.40995,1.41024,1.40995,1.40997,50700000.0
2005-10-11 22:03:00,1.4102,1.4102,1.40971,1.40998,46900001.0
2005-10-11 22:04:00,1.40987,1.40997,1.40953,1.40967,35900000.0
2005-10-11 22:05:00,1.4096,1.4097,1.40923,1.4097,42200000.0
2005-10-11 22:06:00,1.40992,1.40992,1.40943,1.40972,32400000.0
2005-10-11 22:07:00,1.40955,1.40975,1.40951,1.40955,42200000.0
2005-10-11 22:08:00,1.40925,1.40967,1.40925,1.40967,32000001.0
2005-10-11 22:09:00,1.40956,1.40959,1.40926,1.40941,33400000.0
2005-10-11 22:10:00,1.40942,1.40955,1.40917,1.40928,49200000.0
2005-10-11 22:11:00,1.4093,1.40946,1.40922,1.40922,23400000.0
2005-10-11 22:12:00,1.40948,1.40959,1.40942,1.40942,39800000.0
2005-10-11 22:13:00,1.40959,1.4097,1.40947,1.40947,30600000.0
2005-10-11 22:14:00,1.40919,1.40946,1.40919,1.4092,42000000.0
2005-10-11 22:15:00,1.40929,1.40954,1.40928,1.40939,45000000.0
2005-10-11 22:16:00,1.40935,1.40946,1.40921,1.40921,36600000.0
2005-10-11 22:17:00,1.40948,1.40963,1.40934,1.40948,34400000.0
2005-10-11 22:18:00,1.40969,1.40969,1.40945,1.40946,42400000.0
2005-10-11 22:19:00,1.40954,1.40978,1.40954,1.40969,25800000.0
2005-10-11 22:20:00,1.40974,1.40992,1.40962,1.40973,44000000.0
2005-10-11 22:21:00,1.40959,1.40983,1.40938,1.40971,29400000.0
2005-10-11 22:22:00,1.40984,1.40984,1.40942,1.40951,49400000.0
2005-10-11 22:23:00,1.40948,1.40951,1.40941,1.40941,29400000.0
2005-10-11 22:24:00,1.40958,1.40966,1.40942,1.40965,43700000.0
2005-10-11 22:25:00,1.40951,1.40955,1.40922,1.40933,35600000.0
2005-10-11 22:26:00,1.40905,1.40938,1.40904,1.40938,48800001.0
2005-10-11 22:27:00,1.40937,1.40937,1.40889,1.40919,29600000.0
2005-10-11 22:28:00,1.4091,1.40932,1.40904,1.40929,40200000.0
2005-10-11 22:29:00,1.40939,1.40948,1.40912,1.40919,30800000.0
2005-10-11 22:31:00,1.40924,1.40936,1.40865,1.40936,35000001.0
2005-10-11 22:32:00,1.40903,1.40918,1.4089,1.40907,39600000.0
2005-10-11 22:33:00,1.40901,1.40921,1.40901,1.40906,43600000.0
2005-10-11 22:34:00,1.40897,1.40912,1.4088,1.40894,35000000.0
2005-10-11 22:35:00,1.40919,1.40921,1.40904,1.40904,52900000.0
2005-10-11 22:36:00,1.40917,1.4092,1.40834,1.40834,47300000.0
2005-10-11 22:37:00,1.40879,1.40879,1.40853,1.40853,62800000.0
2005-10-11 22:38:00,1.40825,1.40826,1.40797,1.40811,50000000.0
2005-10-11 22:39:00,1.40799,1.40831,1.40797,1.40828,27400000.0
2005-10-11 22:40:00,1.40833,1.40833,1.40795,1.40795,69400000.0
2005-10-11 22:41:00,1.40827,1.40871,1.40827,1.40869,42000000.0
2005-10-11 22:42:00,1.40893,1.409,1.40855,1.4086,36400000.0
2005-10-11 22:43:00,1.40875,1.40911,1.40875,1.40911,35100000.0
2005-10-11 22:44:00,1.40915,1.40928,1.40906,1.40928,20800000.0
2005-10-11 22:45:00,1.40918,1.40918,1.4089,1.40916,36700000.0
2005-10-11 22:46:00,1.40921,1.4093,1.40911,1.40911,30200000.0
2005-10-11 22:47:00,1.40914,1.40916,1.40896,1.40906,34000000.0
2005-10-11 22:48:00,1.40895,1.40933,1.40895,1.40919,41200000.0
2005-10-11 22:49:00,1.40905,1.40929,1.40888,1.40917,31800000.0
2005-10-11 22:50:00,1.40922,1.40926,1.40895,1.40895,24800000.0
2005-10-11 22:51:00,1.40915,1.40925,1.40907,1.40925,19000000.0
2005-10-11 22:52:00,1.40933,1.40946,1.40917,1.40917,32800000.0
2005-10-11 22:53:00,1.40939,1.40957,1.40901,1.40935,55500000.0
2005-10-11 22:54:00,1.40931,1.40938,1.40915,1.40915,32800000.0
2005-10-11 22:55:00,1.40941,1.40964,1.40934,1.40956,35200000.0
2005-10-11 22:56:00,1.40965,1.40965,1.40921,1.40959,40000000.0
2005-10-11 22:57:00,1.40966,1.40995,1.40958,1.40958,42000000.0
2005-10-11 22:58:00,1.40982,1.40997,1.4098,1.4098,30800000.0
2005-10-11 22:59:00,1.40993,1.40998,1.40976,1.40993,34400000.0
2005-10-11 23:00:00,1.4101,1.4101,1.41,1.4101,37600000.0
2005-10-11 23:01:00,1.4103,1.4104,1.4101,1.4103,37600000.0
2005-10-11 23:02:00,1.4101,1.4101,1.41,1.41,37600000.0
2005-10-11 23:03:00,1.4101,1.4101,1.41,1.41,37600000.0
2005-10-11 23:04:00,1.41,1.41,1.41,1.41,37600000.0
2005-10-11 23:06:00,1.4099,1.4099,1.4099,1.4099,37600000.0
2005-10-11 23:07:00,1.41,1.41,1.4099,1.41,37600000.0
2005-10-11 23:08:00,1.4099,1.41,1.4099,1.41,37600000.0
2005-10-11 23:09:00,1.4099,1.41,1.4099,1.4099,37600000.0
2005-10-11 23:10:00,1.4098,1.4103,1.4098,1.4103,37600000.0
2005-10-11 23:11:00,1.4104,1.4106,1.4101,1.4106,37600000.0
2005-10-11 23:13:00,1.4107,1.411,1.4103,1.4103,37600000.0
2005-10-11 23:14:00,1.4104,1.4105,1.4103,1.4103,37600000.0
2005-10-11 23:15:00,1.41,1.41,1.41,1.41,37600000.0
2005-10-11 23:16:00,1.4099,1.4099,1.4098,1.4099,37600000.0
2005-10-11 23:17:00,1.41,1.4103,1.4098,1.4098,37600000.0
2005-10-11 23:18:00,1.4099,1.4099,1.4099,1.4099,37600000.0
2005-10-11 23:19:00,1.4099,1.4101,1.4098,1.4098,37600000.0
2005-10-11 23:20:00,1.41,1.41,1.41,1.41,37600000.0
2005-10-11 23:21:00,1.4099,1.41,1.4099,1.41,37600000.0
2005-10-11 23:23:00,1.4099,1.41,1.4098,1.41,37600000.0
2005-10-11 23:25:00,1.4101,1.4101,1.41,1.41,37600000.0
2005-10-11 23:27:00,1.4101,1.4104,1.4101,1.4103,37600000.0
2005-10-11 23:28:00,1.4101,1.4103,1.4101,1.4103,37600000.0
2005-10-11 23:29:00,1.4104,1.4104,1.4104,1.4104,37600000.0
2005-10-11 23:30:00,1.4105,1.4105,1.4104,1.4105,37600000.0
2005-10-11 23:31:00,1.4106,1.4106,1.4105,1.4105,37600000.0
2005-10-11 23:32:00,1.4104,1.4104,1.4103,1.4103,37600000.0
2005-10-11 23:33:00,1.4104,1.4104,1.4103,1.4103,37600000.0
2005-10-11 23:34:00,1.4104,1.4104,1.4103,1.4103,37600000.0
2005-10-11 23:35:00,1.4101,1.4101,1.41,1.4101,37600000.0
2005-10-11 23:36:00,1.4099,1.4101,1.4099,1.41,37600000.0
2005-10-11 23:39:00,1.4096,1.4103,1.4096,1.4103,37600000.0
2005-10-11 23:41:00,1.4104,1.4104,1.4104,1.4104,37600000.0
2005-10-11 23:42:00,1.4103,1.4105,1.4103,1.4104,37600000.0
2005-10-11 23:43:00,1.4103,1.4103,1.4103,1.4103,37600000.0
2005-10-11 23:44:00,1.41,1.41,1.41,1.41,37600000.0
2005-10-11 23:45:00,1.4103,1.4103,1.4101,1.4101,37600000.0
2005-10-11 23:46:00,1.4103,1.4103,1.4101,1.4101,37600000.0
2005-10-11 23:47:00,1.4103,1.4103,1.4103,1.4103,37600000.0
2005-10-11 23:48:00,1.4101,1.4101,1.4098,1.41,37600000.0
2005-10-11 23:49:00,1.4101,1.4101,1.4096,1.4098,37600000.0
2005-10-11 23:50:00,1.4096,1.4096,1.4094,1.4095,37600000.0
2005-10-11 23:51:00,1.4094,1.4096,1.4094,1.4096,37600000.0
2005-10-11 23:52:00,1.4095,1.4095,1.4095,1.4095,37600000.0
2005-10-11 23:54:00,1.4094,1.4096,1.4094,1.4095,37600000.0
2005-10-11 23:55:00,1.4094,1.4095,1.4091,1.4091,37600000.0
2005-10-11 23:56:00,1.4092,1.4092,1.4091,1.4091,37600000.0
2005-10-11 23:57:00,1.4088,1.4089,1.4088,1.4088,37600000.0
2005-10-11 23:58:00,1.4087,1.4087,1.4085,1.4085,37600000.0
2005-10-11 23:59:00,1.4086,1.4086,1.4081,1.4081,37600000.0
2005-10-12 00:00:00,1.4083,1.4085,1.4081,1.4085,37600000.0
2005-10-12 00:01:00,1.4084,1.4086,1.4084,1.4086,37600000.0
2005-10-12 00:02:00,1.4085,1.4085,1.4082,1.4084,37600000.0
2005-10-12 00:03:00,1.4082,1.4085,1.4082,1.4085,37600000.0
2005-10-12 00:04:00,1.4086,1.4086,1.4084,1.4085,37600000.0
2005-10-12 00:06:00,1.4084,1.4085,1.4082,1.4082,37600000.0
2005-10-12 00:07:00,1.4084,1.4085,1.4084,1.4085,37600000.0
2005-10-12 00:08:00,1.4084,1.4084,1.4082,1.4084,37600000.0
2005-10-12 00:09:00,1.4082,1.4084,1.4082,1.4084,37600000.0
2005-10-12 00:10:00,1.4082,1.4082,1.4073,1.4074,37600000.0
2005-10-12 00:11:00,1.4073,1.4074,1.4069,1.4074,37600000.0
2005-10-12 00:12:00,1.4076,1.408,1.4074,1.408,37600000.0
2005-10-12 00:13:00,1.4079,1.4079,1.4079,1.4079,37600000.0
2005-10-12 00:14:00,1.408,1.4081,1.4079,1.4079,37600000.0
2005-10-12 00:15:00,1.4078,1.4079,1.4078,1.4078,37600000.0
2005-10-12 00:16:00,1.4079,1.4082,1.4078,1.4081,37600000.0
2005-10-12 00:17:00,1.4082,1.4084,1.4082,1.4084,37600000.0
2005-10-12 00:18:00,1.4082,1.4082,1.4082,1.4082,37600000.0
2005-10-12 00:19:00,1.4081,1.4084,1.4081,1.4082,37600000.0
2005-10-12 00:20:00,1.4084,1.4084,1.4081,1.4084,37600000.0
2005-10-12 00:21:00,1.4082,1.4084,1.4082,1.4084,37600000.0
2005-10-12 00:22:00,1.4082,1.4084,1.4082,1.4084,37600000.0
2005-10-12 00:23:00,1.4082,1.4084,1.4082,1.4082,37600000.0
2005-10-12 00:26:00,1.4084,1.4084,1.4082,1.4082,37600000.0
2005-10-12 00:31:00,1.4084,1.4084,1.4084,1.4084,37600000.0
2005-10-12 00:32:00,1.4082,1.4082,1.4082,1.4082,37600000.0
2005-10-12 00:33:00,1.4081,1.4082,1.4081,1.4082,37600000.0
2005-10-12 00:35:00,1.4084,1.4084,1.4084,1.4084,37600000.0
2005-10-12 00:37:00,1.4085,1.4085,1.4084,1.4084,37600000.0
2005-10-12 00:38:00,1.4085,1.4085,1.4082,1.4082,37600000.0
2005-10-12 00:39:00,1.4081,1.4081,1.4081,1.4081,37600000.0
2005-10-12 00:40:00,1.4082,1.4082,1.4082,1.4082,37600000.0
2005-10-12 00:41:00,1.4081,1.4082,1.4081,1.4082,37600000.0
2005-10-12 00:42:00,1.4084,1.4084,1.4084,1.4084,37600000.0
2005-10-12 00:43:00,1.4086,1.4086,1.4086,1.4086,37600000.0
2005-10-12 00:45:00,1.4088,1.4088,1.4087,1.4088,37600000.0
2005-10-12 00:47:00,1.409,1.409,1.4088,1.4088,37600000.0
2005-10-12 00:49:00,1.4087,1.4093,1.4087,1.4093,37600000.0
2005-10-12 00:50:00,1.4091,1.4092,1.4091,1.4092,37600000.0
2005-10-12 00:51:00,1.4091,1.4092,1.4091,1.4091,37600000.0
2005-10-12 00:53:00,1.4093,1.4094,1.409,1.4092,37600000.0
2005-10-12 00:54:00,1.4091,1.4093,1.4091,1.4093,37600000.0
2005-10-12 00:56:00,1.4094,1.4094,1.4093,1.4093,37600000.0
2005-10-12 00:57:00,1.4094,1.4094,1.4093,1.4093,37600000.0
2005-10-12 00:58:00,1.4094,1.4094,1.4094,1.4094,37600000.0
2005-10-12 00:59:00,1.4092,1.4092,1.4089,1.4089,37600000.0
2005-10-12 01:00:00,1.4088,1.4089,1.4087,1.4089,37600000.0
2005-10-12 01:01:00,1.4088,1.4089,1.4088,1.4088,37600000.0
2005-10-12 01:02:00,1.4089,1.4089,1.4089,1.4089,37600000.0
2005-10-12 01:04:00,1.4091,1.4091,1.4091,1.4091,37600000.0
2005-10-12 01:05:00,1.4089,1.4089,1.4089,1.4089,37600000.0
2005-10-12 01:06:00,1.4091,1.4092,1.4091,1.4091,37600000.0
2005-10-12 01:07:00,1.4092,1.4092,1.4091,1.4092,37600000.0
2005-10-12 01:08:00,1.4091,1.4091,1.4089,1.4089,37600000.0
2005-10-12 01:09:00,1.4091,1.4091,1.4091,1.4091,37600000.0
2005-10-12 01:11:00,1.4089,1.4091,1.4089,1.4091,37600000.0
2005-10-12 01:13:00,1.4089,1.4091,1.4089,1.4089,37600000.0
2005-10-12 01:14:00,1.4091,1.4091,1.4089,1.4089,37600000.0
2005-10-12 01:15:00,1.4088,1.4088,1.4087,1.4087,37600000.0
2005-10-12 01:16:00,1.4088,1.4088,1.4087,1.4087,37600000.0
2005-10-12 01:18:00,1.40948,1.40948,1.40822,1.40858,37600000.0
2005-10-12 01:19:00,1.40857,1.4087,1.4085,1.40858,60700000.0
2005-10-12 01:20:00,1.40863,1.40863,1.40806,1.40855,53200000.0
2005-10-12 01:21:00,1.40835,1.40866,1.40835,1.40844,32600000.0
2005-10-12 01:22:00,1.40862,1.40891,1.40855,1.40887,28000000.0
2005-10-12 01:23:00,1.40881,1.40881,1.40839,1.40839,29400000.0
2005-10-12 01:24:00,1.40868,1.40878,1.40855,1.4087,22000000.0
2005-10-12 01:25:00,1.40851,1.40864,1.40824,1.40851,70800000.0
2005-10-12 01:26:00,1.40846,1.40871,1.40845,1.40863,52800001.0
2005-10-12 01:27:00,1.40865,1.40877,1.40852,1.40877,37400000.0
2005-10-12 01:28:00,1.40861,1.40876,1.40837,1.40876,26200000.0
2005-10-12 01:29:00,1.40908,1.40908,1.40885,1.40887,41500000.0
2005-10-12 01:30:00,1.40892,1.40892,1.40833,1.40867,61600000.0
2005-10-12 01:31:00,1.4085,1.40855,1.40776,1.40776,38800000.0
2005-10-12 01:32:00,1.40761,1.40761,1.40735,1.40747,79900000.0
2005-10-12 01:33:00,1.40761,1.40785,1.40752,1.40759,38700000.0
2005-10-12 01:34:00,1.4075,1.40764,1.40711,1.40745,45900000.0
2005-10-12 01:35:00,1.40745,1.40753,1.40717,1.40717,77700000.0
2005-10-12 01:36:00,1.40756,1.40779,1.40756,1.40778,30400000.0
2005-10-12 01:37:00,1.40778,1.40788,1.40753,1.40782,36400000.0
2005-10-12 01:38:00,1.40778,1.40795,1.40764,1.40786,35900001.0
2005-10-12 01:39:00,1.40771,1.40792,1.40741,1.40757,49000000.0
2005-10-12 01:40:00,1.40728,1.4074,1.40711,1.40739,25000000.0
2005-10-12 01:41:00,1.40717,1.40753,1.40715,1.40742,49600000.0
2005-10-12 01:42:00,1.40741,1.40757,1.40727,1.40741,47800000.0
2005-10-12 01:43:00,1.40739,1.40746,1.40687,1.40734,30200000.0
2005-10-12 01:44:00,1.40747,1.40757,1.40722,1.40753,20200000.0
2005-10-12 01:45:00,1.40752,1.40763,1.40742,1.40749,52900001.0
2005-10-12 01:46:00,1.40744,1.40759,1.40726,1.40735,29400000.0
2005-10-12 01:47:00,1.40734,1.40742,1.40708,1.40708,37600000.0
2005-10-12 01:48:00,1.40736,1.40759,1.40713,1.40713,37200000.0
2005-10-12 01:49:00,1.40739,1.40757,1.40696,1.40743,33000000.0
2005-10-12 01:50:00,1.4074,1.40753,1.40705,1.40753,36800000.0
2005-10-12 01:51:00,1.40746,1.40758,1.40736,1.40753,38300000.0
2005-10-12 01:52:00,1.40792,1.40813,1.4079,1.4079,20800000.0
2005-10-12 01:53:00,1.40819,1.40819,1.40793,1.40793,40000000.0
2005-10-12 01:54:00,1.40787,1.40795,1.40781,1.40782,48700000.0
2005-10-12 01:55:00,1.4077,1.4078,1.40759,1.40759,29000000.0
2005-10-12 01:56:00,1.4077,1.40781,1.40758,1.40758,48300000.0
2005-10-12 01:57:00,1.40762,1.40777,1.40755,1.40766,37200000.0
2005-10-12 01:59:00,1.40766,1.40773,1.40758,1.40773,33800000.0
2005-10-12 02:00:00,1.40738,1.40771,1.40738,1.40745,28600000.0
2005-10-12 02:01:00,1.40726,1.40728,1.40715,1.40725,68000000.0
2005-10-12 02:02:00,1.40712,1.40766,1.40712,1.40757,87200000.0
2005-10-12 02:03:00,1.40786,1.408,1.40782,1.40795,64600000.0
2005-10-12 02:04:00,1.40794,1.40807,1.40794,1.40798,56800000.0
2005-10-12 02:05:00,1.40805,1.40814,1.40805,1.40814,89700000.0
2005-10-12 02:06:00,1.4083,1.40836,1.40802,1.40836,81200000.0
2005-10-12 02:07:00,1.40831,1.40831,1.40781,1.40806,193800001.0
2005-10-12 02:08:00,1.40799,1.40805,1.40799,1.40804,44100000.0
2005-10-12 02:09:00,1.40801,1.4082,1.40779,1.40811,197200001.0
2005-10-12 02:10:00,1.40783,1.40818,1.40773,1.40777,117500000.0
2005-10-12 02:11:00,1.40775,1.40782,1.40773,1.40782,35000000.0
2005-10-12 02:12:00,1.40782,1.4079,1.40779,1.4079,56000000.0
2005-10-12 02:13:00,1.40789,1.40803,1.40789,1.40803,48600000.0
2005-10-12 02:14:00,1.408,1.408,1.40761,1.40781,141500000.0
2005-10-12 02:15:00,1.40777,1.40806,1.40771,1.40782,214300001.0
2005-10-12 02:16:00,1.40803,1.40809,1.40781,1.40804,47700000.0
2005-10-12 02:17:00,1.40777,1.40813,1.40741,1.40761,202800000.0
2005-10-12 02:18:00,1.40773,1.40818,1.40748,1.40785,38200001.0
2005-10-12 02:20:00,1.40787,1.40803,1.40764,1.40789,43800000.0
2005-10-12 02:21:00,1.40767,1.4079,1.40764,1.40779,52400000.0
2005-10-12 02:22:00,1.40742,1.40767,1.40742,1.40767,32200000.0
2005-10-12 02:23:00,1.40789,1.40805,1.40762,1.40762,41400000.0
2005-10-12 02:24:00,1.40757,1.40775,1.40744,1.40759,30600000.0
2005-10-12 02:25:00,1.40743,1.40752,1.40715,1.40743,97100000.0
2005-10-12 02:26:00,1.40739,1.40802,1.40739,1.40773,87400000.0
2005-10-12 02:27:00,1.40748,1.40749,1.40724,1.40724,81800000.0
2005-10-12 02:28:00,1.40712,1.40722,1.40698,1.40698,27600000.0
2005-10-12 02:29:00,1.40723,1.4073,1.40703,1.4073,42900000.0
2005-10-12 02:30:00,1.40752,1.40757,1.40736,1.40752,32600000.0
2005-10-12 02:31:00,1.40732,1.40743,1.40721,1.40725,39200000.0
2005-10-12 02:32:00,1.40748,1.40765,1.40736,1.40764,30400000.0
2005-10-12 02:33:00,1.40743,1.40743,1.40726,1.40733,209200000.0
2005-10-12 02:34:00,1.40766,1.40766,1.40746,1.40763,49800000.0
2005-10-12 02:35:00,1.4077,1.40794,1.40748,1.40748,83100001.0
2005-10-12 02:36:00,1.40759,1.40773,1.40756,1.40768,43400001.0
2005-10-12 02:37:00,1.4072,1.40723,1.40705,1.40713,90900000.0
2005-10-12 02:38:00,1.40742,1.40747,1.4073,1.40737,46800000.0
2005-10-12 02:39:00,1.40746,1.40749,1.40735,1.40744,32600000.0
2005-10-12 02:40:00,1.40751,1.40772,1.40751,1.40763,37600000.0
2005-10-12 02:41:00,1.40763,1.4079,1.40763,1.4078,36100000.0
2005-10-12 02:42:00,1.40793,1.40796,1.40788,1.40788,23000000.0
2005-10-12 02:43:00,1.40781,1.40781,1.40754,1.40754,28000000.0
2005-10-12 02:44:00,1.40755,1.4076,1.40731,1.40749,30600000.0
2005-10-12 02:45:00,1.40687,1.40704,1.40679,1.40704,57500001.0
2005-10-12 02:46:00,1.40694,1.40701,1.40675,1.40679,158200000.0
2005-10-12 02:47:00,1.40743,1.4076,1.40697,1.40737,217600000.0
2005-10-12 02:48:00,1.4074,1.40744,1.40718,1.40736,117800000.0
2005-10-12 02:49:00,1.40724,1.40732,1.40688,1.40697,61900000.0
2005-10-12 02:50:00,1.40735,1.40753,1.4071,1.40753,107000000.0
2005-10-12 02:51:00,1.40708,1.4073,1.40696,1.40719,62400000.0
2005-10-12 02:52:00,1.40748,1.40748,1.40731,1.4074,27800000.0
2005-10-12 02:53:00,1.40743,1.40743,1.40703,1.40722,29000000.0
2005-10-12 02:54:00,1.40735,1.40764,1.40735,1.40746,49400000.0
2005-10-12 02:55:00,1.4076,1.40784,1.40743,1.40762,48500000.0
2005-10-12 02:56:00,1.40731,1.40731,1.40674,1.40674,53400000.0
2005-10-12 02:57:00,1.40673,1.4073,1.40673,1.4073,67500001.0
2005-10-12 02:58:00,1.40738,1.40756,1.40711,1.40725,53000000.0
2005-10-12 02:59:00,1.40716,1.40734,1.40711,1.40717,74000000.0
2005-10-12 03:00:00,1.40733,1.40742,1.4072,1.40732,109200000.0
2005-10-12 03:01:00,1.40735,1.40745,1.40732,1.40742,95500000.0
2005-10-12 03:02:00,1.40741,1.40741,1.40728,1.40732,64200000.0
2005-10-12 03:03:00,1.40732,1.40737,1.40726,1.40736,51500000.0
2005-10-12 03:04:00,1.40736,1.40767,1.40714,1.40723,60600000.0
2005-10-12 03:05:00,1.40721,1.40736,1.40717,1.40732,54000000.0
2005-10-12 03:06:00,1.40734,1.40739,1.40719,1.40732,61600000.0
2005-10-12 03:07:00,1.40727,1.40771,1.40718,1.40747,99600000.0
2005-10-12 03:08:00,1.40754,1.40763,1.40727,1.40727,37000000.0
2005-10-12 03:09:00,1.40748,1.40762,1.40713,1.40756,40900000.0
2005-10-12 03:10:00,1.40726,1.4077,1.40726,1.40763,35000001.0
2005-10-12 03:11:00,1.40716,1.40719,1.40703,1.40703,46100000.0
2005-10-12 03:12:00,1.40716,1.40722,1.40676,1.40707,37500000.0
2005-10-12 03:13:00,1.40677,1.40711,1.40673,1.4071,51000001.0
2005-10-12 03:14:00,1.40708,1.40723,1.40679,1.40698,36600000.0
2005-10-12 03:15:00,1.40666,1.40706,1.40666,1.40696,39800000.0
2005-10-12 03:16:00,1.40691,1.40708,1.40665,1.40706,34800000.0
2005-10-12 03:17:00,1.40712,1.40727,1.40673,1.40727,46400000.0
2005-10-12 03:18:00,1.40726,1.40726,1.40688,1.40724,26500000.0
2005-10-12 03:19:00,1.40727,1.40739,1.40707,1.40739,25600000.0
2005-10-12 03:20:00,1.40701,1.40745,1.40701,1.40743,65000000.0
2005-10-12 03:21:00,1.40711,1.40726,1.40711,1.40725,30400000.0
2005-10-12 03:22:00,1.40727,1.4073,1.40718,1.40722,52300000.0
2005-10-12 03:23:00,1.40727,1.40733,1.40721,1.40727,79800001.0
2005-10-12 03:24:00,1.4073,1.40732,1.40723,1.40727,82000000.0
2005-10-12 03:25:00,1.40754,1.40754,1.40709,1.40709,27400000.0
2005-10-12 03:26:00,1.40695,1.40706,1.40688,1.40693,136200000.0
2005-10-12 03:27:00,1.4069,1.40693,1.40674,1.40693,85100000.0
2005-10-12 03:28:00,1.407,1.40705,1.40696,1.40699,40000000.0
2005-10-12 03:29:00,1.40702,1.40735,1.40702,1.40735,82500002.0
2005-10-12 03:30:00,1.4074,1.4074,1.4071,1.40735,45000000.0
2005-10-12 03:31:00,1.40734,1.40769,1.40734,1.40766,17200000.0
2005-10-12 03:32:00,1.40754,1.4077,1.40736,1.40736,33000000.0
2005-10-12 03:33:00,1.40715,1.40725,1.40715,1.40717,31200000.0
2005-10-12 03:34:00,1.40739,1.4077,1.40722,1.40722,36400000.0
2005-10-12 03:35:00,1.40737,1.40772,1.40737,1.40757,84200000.0
2005-10-12 03:36:00,1.40784,1.40825,1.40777,1.40821,55100000.0
2005-10-12 03:37:00,1.40811,1.40813,1.40773,1.40813,46200000.0
2005-10-12 03:38:00,1.40818,1.40834,1.40806,1.40827,41200000.0
2005-10-12 03:39:00,1.40792,1.40792,1.40778,1.40778,88000001.0
2005-10-12 03:40:00,1.4077,1.40802,1.40755,1.40787,131100000.0
2005-10-12 03:41:00,1.40773,1.40787,1.40772,1.40781,83700000.0
2005-10-12 03:42:00,1.4078,1.40789,1.40776,1.4078,90200000.0
2005-10-12 03:43:00,1.40743,1.40758,1.40743,1.40758,65500002.0
2005-10-12 03:44:00,1.40735,1.40756,1.40725,1.40745,16200000.0
2005-10-12 03:45:00,1.40743,1.40766,1.40735,1.40766,47000000.0
2005-10-12 03:46:00,1.40736,1.40746,1.40729,1.4073,46000000.0
2005-10-12 03:47:00,1.40744,1.40757,1.40742,1.40742,38600000.0
2005-10-12 03:48:00,1.40738,1.4074,1.40704,1.40714,28400000.0
2005-10-12 03:49:00,1.40729,1.40734,1.40708,1.40708,37800000.0
2005-10-12 03:50:00,1.40735,1.40752,1.40721,1.40721,94200000.0
2005-10-12 03:51:00,1.40738,1.40738,1.40728,1.40728,58000000.0
2005-10-12 03:52:00,1.40734,1.40748,1.40716,1.4072,72400000.0
2005-10-12 03:53:00,1.40713,1.40729,1.407,1.40717,54200000.0
2005-10-12 03:54:00,1.40722,1.40764,1.40721,1.40732,25000000.0
2005-10-12 03:55:00,1.40777,1.40795,1.4076,1.40795,39200000.0
2005-10-12 03:56:00,1.4078,1.40793,1.40774,1.40779,35000000.0
2005-10-12 03:57:00,1.40737,1.40754,1.40732,1.40733,155200001.0
2005-10-12 03:58:00,1.40723,1.40808,1.40717,1.40723,234800000.0
2005-10-12 03:59:00,1.40758,1.40786,1.40755,1.40771,153000000.0
2005-10-12 04:00:00,1.40778,1.40794,1.4077,1.4077,99500001.0
2005-10-12 04:01:00,1.40767,1.40792,1.40755,1.4079,132400000.0
2005-10-12 04:02:00,1.40784,1.40802,1.40755,1.40757,112700000.0
2005-10-12 04:03:00,1.40752,1.40752,1.40721,1.40741,84200000.0
2005-10-12 04:04:00,1.40726,1.4073,1.40714,1.40718,115800000.0
2005-10-12 04:05:00,1.407,1.4077,1.40691,1.4077,181200001.0
2005-10-12 04:06:00,1.40747,1.40812,1.40747,1.40764,104700000.0
2005-10-12 04:07:00,1.40784,1.40809,1.4078,1.40782,136000000.0
2005-10-12 04:08:00,1.4081,1.4081,1.40804,1.40804,12700000.0
2005-10-12 04:09:00,1.4083,1.40845,1.40798,1.40845,37600000.0
2005-10-12 04:10:00,1.40843,1.40844,1.40816,1.40837,119500000.0
2005-10-12 04:11:00,1.40847,1.40866,1.40817,1.40829,38200000.0
2005-10-12 04:12:00,1.40815,1.40817,1.40805,1.40806,71800000.0
2005-10-12 04:13:00,1.40796,1.40801,1.40784,1.40785,57600000.0
2005-10-12 04:14:00,1.40806,1.40812,1.40797,1.40803,108700000.0
2005-10-12 04:15:00,1.40798,1.40823,1.40793,1.40823,69800000.0
2005-10-12 04:16:00,1.40821,1.40828,1.40789,1.40806,104300001.0
2005-10-12 04:17:00,1.40819,1.40827,1.40814,1.40821,30600000.0
2005-10-12 04:18:00,1.40817,1.40835,1.40806,1.40813,112000000.0
2005-10-12 04:19:00,1.40817,1.40822,1.40811,1.40822,61900000.0
2005-10-12 04:20:00,1.40814,1.40828,1.40795,1.40804,165300001.0
2005-10-12 04:21:00,1.40807,1.40817,1.40807,1.40807,50700000.0
2005-10-12 04:22:00,1.40821,1.40861,1.40811,1.40861,35400000.0
2005-10-12 04:23:00,1.40817,1.40836,1.40817,1.4082,33800000.0
2005-10-12 04:24:00,1.40823,1.40844,1.40823,1.40844,185800002.0
2005-10-12 04:25:00,1.40845,1.40899,1.40845,1.40867,189400001.0
2005-10-12 04:26:00,1.40868,1.40868,1.40848,1.40853,103000000.0
2005-10-12 04:27:00,1.40858,1.40861,1.40841,1.40841,50500000.0
2005-10-12 04:28:00,1.40846,1.40858,1.40846,1.4085,65600001.0
2005-10-12 04:29:00,1.40839,1.40875,1.40829,1.40875,60800000.0
2005-10-12 04:30:00,1.40863,1.409,1.40862,1.4089,91200000.0
2005-10-12 04:31:00,1.40897,1.40897,1.40863,1.4089,25000000.0
2005-10-12 04:32:00,1.40894,1.40894,1.40871,1.40882,30800000.0
2005-10-12 04:33:00,1.40886,1.40886,1.40866,1.40872,53900000.0
2005-10-12 04:35:00,1.40862,1.40893,1.40861,1.40869,81100000.0
2005-10-12 04:36:00,1.40895,1.40898,1.40823,1.40882,146600000.0
2005-10-12 04:37:00,1.40872,1.40911,1.40852,1.40875,140300001.0
2005-10-12 04:38:00,1.40859,1.40859,1.4084,1.40853,33600000.0
2005-10-12 04:39:00,1.40839,1.40853,1.40835,1.40835,74000000.0
2005-10-12 04:40:00,1.40832,1.40854,1.40832,1.4085,35000000.0
2005-10-12 04:41:00,1.40823,1.40851,1.40823,1.40838,44000000.0
2005-10-12 04:42:00,1.40822,1.40835,1.40818,1.4083,104700002.0
2005-10-12 04:43:00,1.40822,1.40822,1.4081,1.4081,73000001.0
2005-10-12 04:44:00,1.40808,1.40853,1.40808,1.40851,47600000.0
2005-10-12 04:45:00,1.40846,1.40846,1.40799,1.40829,36000000.0
2005-10-12 04:46:00,1.40822,1.40842,1.40822,1.40833,48400000.0
2005-10-12 04:47:00,1.40837,1.40875,1.40837,1.40874,92200000.0
2005-10-12 04:48:00,1.40828,1.40853,1.40828,1.40848,39800000.0
2005-10-12 04:49:00,1.40838,1.40848,1.40808,1.40808,76800000.0
2005-10-12 04:50:00,1.40848,1.40857,1.40836,1.40849,49200000.0
2005-10-12 04:51:00,1.4082,1.40824,1.40818,1.40821,37300000.0
2005-10-12 04:52:00,1.40836,1.40902,1.40836,1.40865,44800000.0
2005-10-12 04:53:00,1.40848,1.40877,1.4084,1.40855,30200000.0
2005-10-12 04:54:00,1.40819,1.40844,1.40819,1.40819,40200000.0
2005-10-12 04:55:00,1.40851,1.4087,1.4082,1.4087,20200000.0
2005-10-12 04:56:00,1.40851,1.40877,1.40851,1.40865,28400000.0
2005-10-12 04:57:00,1.40832,1.40893,1.40832,1.40841,30800000.0
2005-10-12 04:58:00,1.40845,1.40884,1.40844,1.40865,53800001.0
2005-10-12 04:59:00,1.40825,1.4086,1.40825,1.40831,122300000.0
2005-10-12 05:00:00,1.40871,1.40874,1.40858,1.40868,41100000.0
2005-10-12 05:01:00,1.40858,1.40882,1.40855,1.40875,22200000.0
2005-10-12 05:02:00,1.40859,1.40871,1.40839,1.40859,33200000.0
2005-10-12 05:03:00,1.40839,1.40867,1.40831,1.40841,139800000.0
2005-10-12 05:04:00,1.40841,1.40842,1.40834,1.40839,197200000.0
2005-10-12 05:05:00,1.40843,1.40844,1.40831,1.4084,203300001.0
2005-10-12 05:06:00,1.40847,1.40852,1.40834,1.40847,162800000.0
2005-10-12 05:07:00,1.40839,1.40872,1.40822,1.40822,318600002.0
2005-10-12 05:08:00,1.40843,1.40849,1.4082,1.40823,297600004.0
2005-10-12 05:09:00,1.40817,1.40881,1.40817,1.40858,200800000.0
2005-10-12 05:10:00,1.40879,1.40887,1.40867,1.40878,199600001.0
2005-10-12 05:11:00,1.40866,1.40872,1.40847,1.4086,130100000.0
2005-10-12 05:12:00,1.40863,1.40868,1.40858,1.40858,153700000.0
2005-10-12 05:13:00,1.40865,1.40894,1.40864,1.40876,159200000.0
2005-10-12 05:14:00,1.40869,1.40874,1.40864,1.40867,234700002.0
2005-10-12 05:15:00,1.4088,1.40894,1.40871,1.40888,36600000.0
2005-10-12 05:16:00,1.40875,1.40884,1.40861,1.4087,234800001.0
2005-10-12 05:17:00,1.40878,1.40902,1.40861,1.40902,148200000.0
2005-10-12 05:19:00,1.4086,1.40893,1.40858,1.4086,274400000.0
2005-10-12 05:20:00,1.4086,1.40879,1.40852,1.40855,280600000.0
2005-10-12 05:21:00,1.40844,1.409,1.40844,1.40864,308900000.0
2005-10-12 05:22:00,1.40867,1.40876,1.40863,1.40866,263200000.0
2005-10-12 05:23:00,1.40858,1.40875,1.40858,1.40866,111400000.0
2005-10-12 05:24:00,1.40857,1.40865,1.40855,1.40856,163000000.0
2005-10-12 05:25:00,1.40875,1.40888,1.40846,1.40856,216900000.0
2005-10-12 05:26:00,1.40861,1.40861,1.4085,1.40853,133400001.0
2005-10-12 05:27:00,1.40881,1.409,1.4086,1.40888,161400000.0
2005-10-12 05:28:00,1.40881,1.40884,1.4085,1.4087,237600000.0
2005-10-12 05:29:00,1.40866,1.40876,1.40848,1.40856,237600000.0
2005-10-12 05:30:00,1.40856,1.40876,1.40846,1.40848,195000000.0
2005-10-12 05:31:00,1.40851,1.40881,1.40848,1.40856,89000001.0
2005-10-12 05:32:00,1.40871,1.40881,1.4086,1.40864,139800000.0
2005-10-12 05:33:00,1.40859,1.40859,1.40844,1.40849,184000000.0
2005-10-12 05:34:00,1.40842,1.40869,1.40834,1.40837,228700001.0
2005-10-12 05:35:00,1.40855,1.40863,1.40846,1.40858,33100000.0
2005-10-12 05:36:00,1.40836,1.40851,1.40831,1.40833,208800002.0
2005-10-12 05:37:00,1.40834,1.40846,1.40831,1.40833,176600001.0
2005-10-12 05:38:00,1.40844,1.40864,1.40842,1.40859,140400001.0
2005-10-12 05:39:00,1.40874,1.40904,1.40871,1.40898,172600001.0
2005-10-12 05:40:00,1.40867,1.40903,1.40861,1.4088,227900000.0
2005-10-12 05:41:00,1.40867,1.40887,1.40854,1.40864,112500000.0
2005-10-12 05:42:00,1.40872,1.40877,1.40857,1.40862,193400000.0
2005-10-12 05:43:00,1.40863,1.40884,1.40863,1.40863,83300000.0
2005-10-12 05:44:00,1.40863,1.40873,1.40852,1.40854,102700000.0
2005-10-12 05:45:00,1.40861,1.40884,1.40857,1.40861,163000000.0
2005-10-12 05:46:00,1.40867,1.40881,1.40859,1.40879,191300001.0
2005-10-12 05:47:00,1.40882,1.40894,1.40866,1.40894,195700000.0
2005-10-12 05:48:00,1.4087,1.40894,1.40866,1.40875,234200000.0
2005-10-12 05:49:00,1.40875,1.40901,1.40875,1.40881,178500000.0
2005-10-12 05:50:00,1.40881,1.40916,1.40881,1.40898,302700000.0
2005-10-12 05:51:00,1.40904,1.40904,1.40876,1.40887,221100002.0
2005-10-12 05:52:00,1.40889,1.40913,1.40881,1.40913,151800000.0
2005-10-12 05:53:00,1.40907,1.40924,1.40887,1.40891,118100000.0
2005-10-12 05:54:00,1.40901,1.40923,1.40887,1.4092,206700001.0
2005-10-12 05:55:00,1.40908,1.40923,1.40889,1.40898,225500000.0
2005-10-12 05:56:00,1.40898,1.40898,1.40863,1.40886,115900000.0
2005-10-12 05:57:00,1.40882,1.40894,1.40881,1.40888,173400000.0
2005-10-12 05:58:00,1.409,1.40915,1.40887,1.40887,128700000.0
2005-10-12 05:59:00,1.40901,1.40903,1.4088,1.40882,80500000.0
2005-10-12 06:00:00,1.40889,1.40891,1.40881,1.40886,228900000.0
2005-10-12 06:01:00,1.40877,1.40893,1.4087,1.40874,150000000.0
2005-10-12 06:02:00,1.40868,1.4088,1.4085,1.40854,285200001.0
2005-10-12 06:03:00,1.40864,1.40867,1.40844,1.40862,39800000.0
2005-10-12 06:04:00,1.40857,1.40876,1.40849,1.40876,204200001.0
2005-10-12 06:05:00,1.40872,1.40882,1.4086,1.40872,393300001.0
2005-10-12 06:06:00,1.4088,1.40891,1.40876,1.40886,82000000.0
2005-10-12 06:07:00,1.40882,1.40882,1.40841,1.40869,335400000.0
2005-10-12 06:08:00,1.40854,1.40874,1.40851,1.40866,566300001.0
2005-10-12 06:09:00,1.40859,1.40901,1.40857,1.40874,429600000.0
2005-10-12 06:10:00,1.4088,1.40896,1.40856,1.40868,304800002.0
2005-10-12 06:11:00,1.40868,1.40877,1.40849,1.40861,391500000.0
2005-10-12 06:12:00,1.40868,1.40893,1.40863,1.40888,255700000.0
2005-10-12 06:13:00,1.40878,1.40893,1.4086,1.40863,381600002.0
2005-10-12 06:14:00,1.40883,1.40888,1.40858,1.40868,365500001.0
2005-10-12 06:15:00,1.40868,1.40875,1.40858,1.40871,160700000.0
2005-10-12 06:16:00,1.40871,1.40878,1.4086,1.40878,240900001.0
2005-10-12 06:17:00,1.40856,1.40876,1.40856,1.40867,198300001.0
2005-10-12 06:18:00,1.40881,1.40894,1.40873,1.40873,244400001.0
2005-10-12 06:19:00,1.40882,1.409,1.40882,1.40897,172900000.0
2005-10-12 06:20:00,1.40892,1.40907,1.40882,1.40885,291800001.0
2005-10-12 06:21:00,1.40896,1.40899,1.40881,1.40891,272900000.0
2005-10-12 06:22:00,1.40888,1.40913,1.40885,1.40896,235400000.0
2005-10-12 06:23:00,1.4087,1.40889,1.40867,1.40886,280700001.0
2005-10-12 06:24:00,1.40889,1.40909,1.40884,1.40887,424000003.0
2005-10-12 06:25:00,1.40882,1.4089,1.40877,1.40885,224700000.0
2005-10-12 06:26:00,1.4088,1.40892,1.40872,1.40888,359200000.0
2005-10-12 06:27:00,1.40883,1.4089,1.40875,1.40885,298900000.0
2005-10-12 06:28:00,1.40885,1.409,1.40873,1.40885,367700001.0
2005-10-12 06:29:00,1.4089,1.40906,1.40884,1.4089,113900000.0
2005-10-12 06:30:00,1.40889,1.40918,1.40888,1.40896,254600001.0
2005-10-12 06:31:00,1.40893,1.40896,1.40863,1.40864,150400002.0
2005-10-12 06:32:00,1.40864,1.4087,1.40862,1.40864,171200000.0
2005-10-12 06:33:00,1.40865,1.40882,1.40862,1.40865,249700001.0
2005-10-12 06:34:00,1.40865,1.40865,1.40845,1.4086,211100000.0
2005-10-12 06:35:00,1.40852,1.40878,1.40837,1.40844,166000000.0
2005-10-12 06:36:00,1.40843,1.40849,1.40833,1.40833,78800000.0
2005-10-12 06:37:00,1.4083,1.40846,1.4083,1.40843,221200000.0
2005-10-12 06:38:00,1.40859,1.40887,1.40847,1.40848,117800000.0
2005-10-12 06:39:00,1.40855,1.4086,1.4085,1.40855,50600000.0
2005-10-12 06:40:00,1.40848,1.40859,1.40836,1.40848,111800001.0
2005-10-12 06:41:00,1.40855,1.40868,1.40851,1.40861,186200002.0
2005-10-12 06:42:00,1.40864,1.40864,1.40841,1.40851,258400000.0
2005-10-12 06:43:00,1.40856,1.40863,1.40851,1.40859,156800000.0
2005-10-12 06:44:00,1.40859,1.40861,1.40846,1.40851,322400000.0
2005-10-12 06:45:00,1.40856,1.40865,1.40847,1.40865,203200000.0
2005-10-12 06:46:00,1.40861,1.40865,1.40852,1.40862,231700000.0
2005-10-12 06:47:00,1.40868,1.4088,1.40859,1.40876,248400001.0
2005-10-12 06:48:00,1.40861,1.40884,1.40859,1.40874,23600000.0
2005-10-12 06:50:00,1.40879,1.40884,1.40864,1.40869,37100000.0
2005-10-12 06:51:00,1.40894,1.40894,1.40859,1.40885,48800000.0
2005-10-12 06:52:00,1.40884,1.4091,1.40877,1.40894,226900000.0
2005-10-12 06:53:00,1.40899,1.40926,1.40899,1.40906,242500000.0
2005-10-12 06:54:00,1.40904,1.40924,1.40887,1.40894,484200005.0
2005-10-12 06:55:00,1.4089,1.40902,1.40878,1.40885,337200000.0
2005-10-12 06:56:00,1.40896,1.40896,1.40886,1.40886,44500000.0
2005-10-12 06:57:00,1.40894,1.40903,1.40891,1.40891,95600000.0
2005-10-12 06:58:00,1.40881,1.40888,1.40869,1.40884,191900000.0
2005-10-12 06:59:00,1.40876,1.40891,1.40867,1.40871,285600000.0
2005-10-12 07:00:00,1.4088,1.4088,1.40846,1.40846,116000000.0
2005-10-12 07:01:00,1.40823,1.40849,1.40823,1.40849,253600000.0
2005-10-12 07:02:00,1.4085,1.40865,1.40841,1.4085,391100001.0
2005-10-12 07:03:00,1.40855,1.40873,1.40855,1.40871,129800000.0
2005-10-12 07:04:00,1.40874,1.40886,1.4086,1.40874,326500000.0
2005-10-12 07:05:00,1.40887,1.40893,1.40869,1.40879,106400000.0
2005-10-12 07:06:00,1.40902,1.40907,1.40887,1.409,220000001.0
2005-10-12 07:07:00,1.40904,1.40907,1.40887,1.409,232100001.0
2005-10-12 07:08:00,1.40905,1.40927,1.40895,1.40909,267600000.0
2005-10-12 07:09:00,1.40911,1.40914,1.40899,1.40899,242200000.0
2005-10-12 07:10:00,1.40911,1.40914,1.40894,1.40897,450500002.0
2005-10-12 07:11:00,1.40899,1.40906,1.40896,1.40901,311800001.0
2005-10-12 07:12:00,1.40899,1.40914,1.40894,1.40912,251000000.0
2005-10-12 07:13:00,1.40912,1.40914,1.40896,1.40904,304700000.0
2005-10-12 07:14:00,1.40902,1.40909,1.40894,1.40899,521800002.0
2005-10-12 07:15:00,1.40919,1.40929,1.40894,1.40929,241200000.0
2005-10-12 07:16:00,1.40902,1.40912,1.40897,1.40909,164600000.0
2005-10-12 07:17:00,1.40902,1.40907,1.40884,1.40885,217200000.0
2005-10-12 07:18:00,1.40886,1.40907,1.40877,1.40907,463000001.0
2005-10-12 07:19:00,1.4089,1.40903,1.40874,1.40891,339700001.0
2005-10-12 07:20:00,1.40889,1.40891,1.40864,1.40876,475400002.0
2005-10-12 07:21:00,1.40865,1.40881,1.40851,1.40858,263600000.0
2005-10-12 07:22:00,1.40867,1.40897,1.40867,1.4089,361700001.0
2005-10-12 07:23:00,1.40901,1.40914,1.40889,1.409,443400002.0
2005-10-12 07:24:00,1.40891,1.40898,1.40879,1.40882,301000000.0
2005-10-12 07:25:00,1.40882,1.40892,1.4087,1.40888,354400000.0
2005-10-12 07:26:00,1.40885,1.409,1.40875,1.40888,290700000.0
2005-10-12 07:27:00,1.40887,1.40898,1.40875,1.40895,157900001.0
2005-10-12 07:28:00,1.40895,1.40897,1.40885,1.4089,266900001.0
2005-10-12 07:29:00,1.40885,1.40895,1.4087,1.4087,214200000.0
2005-10-12 07:30:00,1.40877,1.40894,1.40872,1.40883,561300002.0
2005-10-12 07:31:00,1.40875,1.40902,1.40874,1.4089,219900000.0
2005-10-12 07:32:00,1.40895,1.40903,1.40878,1.40891,477700000.0
2005-10-12 07:33:00,1.40886,1.40898,1.40876,1.40886,387900001.0
2005-10-12 07:34:00,1.40896,1.40906,1.40887,1.40894,263600000.0
2005-10-12 07:35:00,1.40894,1.4091,1.40894,1.40897,218300000.0
2005-10-12 07:36:00,1.40897,1.4091,1.40887,1.40904,356600001.0
2005-10-12 07:37:00,1.40899,1.40901,1.40877,1.40886,198200000.0
2005-10-12 07:38:00,1.40865,1.40886,1.40865,1.40886,40200000.0
2005-10-12 07:39:00,1.4088,1.40894,1.40872,1.40887,377000000.0
2005-10-12 07:40:00,1.40885,1.40897,1.40872,1.4088,316700000.0
2005-10-12 07:41:00,1.40878,1.409,1.40872,1.40888,584400000.0
2005-10-12 07:42:00,1.40887,1.40892,1.40873,1.40882,299100001.0
2005-10-12 07:43:00,1.40884,1.40902,1.4087,1.40877,159900000.0
2005-10-12 07:44:00,1.40885,1.40898,1.4087,1.40889,386400000.0
2005-10-12 07:45:00,1.40897,1.40907,1.40885,1.4089,352900001.0
2005-10-12 07:46:00,1.40892,1.40902,1.40882,1.40889,483200001.0
2005-10-12 07:47:00,1.40895,1.40912,1.40868,1.40887,685600001.0
2005-10-12 07:48:00,1.40891,1.40916,1.40874,1.40893,675000002.0
2005-10-12 07:49:00,1.40911,1.40918,1.40888,1.40899,652100001.0
2005-10-12 07:50:00,1.40898,1.4091,1.4088,1.40892,578200001.0
2005-10-12 07:51:00,1.40911,1.40914,1.40879,1.40886,576300002.0
2005-10-12 07:52:00,1.40882,1.40894,1.40874,1.40887,421100001.0
2005-10-12 07:53:00,1.40897,1.40919,1.40882,1.40904,551100001.0
2005-10-12 07:54:00,1.40899,1.40912,1.4089,1.40897,377000000.0
2005-10-12 07:55:00,1.40887,1.40905,1.40883,1.40892,378700000.0
2005-10-12 07:56:00,1.40904,1.40933,1.40898,1.40911,691100001.0
2005-10-12 07:57:00,1.40909,1.40929,1.40897,1.40907,578100000.0
2005-10-12 07:58:00,1.40912,1.40922,1.40899,1.40904,690100001.0
2005-10-12 07:59:00,1.4091,1.40923,1.40892,1.40899,496300002.0
2005-10-12 08:00:00,1.40899,1.4091,1.40879,1.40898,335700000.0
2005-10-12 08:01:00,1.40881,1.40922,1.40873,1.40886,535000002.0
2005-10-12 08:02:00,1.40908,1.40908,1.40828,1.40856,210500000.0
2005-10-12 08:03:00,1.40845,1.40869,1.40827,1.4084,443400001.0
2005-10-12 08:04:00,1.40843,1.40855,1.40829,1.40842,414000001.0
2005-10-12 08:05:00,1.4084,1.40864,1.40835,1.40854,372300001.0
2005-10-12 08:06:00,1.40881,1.40884,1.40846,1.40865,666100002.0
2005-10-12 08:07:00,1.4085,1.40878,1.4085,1.40878,534000001.0
2005-10-12 08:08:00,1.40891,1.40924,1.40891,1.40924,421500001.0
2005-10-12 08:09:00,1.40924,1.40928,1.40893,1.40893,497300000.0
2005-10-12 08:10:00,1.40898,1.40923,1.4088,1.40923,569000003.0
2005-10-12 08:11:00,1.40913,1.40916,1.40885,1.40891,276000001.0
2005-10-12 08:12:00,1.40878,1.40892,1.40863,1.40869,419700002.0
2005-10-12 08:13:00,1.4087,1.40893,1.4087,1.40892,234100000.0
2005-10-12 08:14:00,1.40892,1.40895,1.40862,1.40862,98100000.0
2005-10-12 08:15:00,1.40859,1.40874,1.40855,1.40874,261000000.0
2005-10-12 08:16:00,1.40863,1.4088,1.40853,1.40866,290000002.0
2005-10-12 08:17:00,1.40867,1.40882,1.40853,1.40853,282800001.0
2005-10-12 08:18:00,1.40851,1.40867,1.40843,1.40867,211700000.0
2005-10-12 08:19:00,1.40872,1.40886,1.4085,1.40858,262800001.0
2005-10-12 08:20:00,1.40838,1.40838,1.40769,1.40785,349500002.0
2005-10-12 08:21:00,1.4077,1.40788,1.40754,1.40771,519200000.0
2005-10-12 08:22:00,1.40764,1.40779,1.40757,1.40775,301600002.0
2005-10-12 08:23:00,1.4079,1.40804,1.40763,1.4077,230400000.0
2005-10-12 08:24:00,1.40788,1.40822,1.40774,1.40806,417500000.0
2005-10-12 08:25:00,1.40811,1.40811,1.40727,1.40739,613100003.0
2005-10-12 08:26:00,1.40747,1.40764,1.40745,1.40747,368900000.0
2005-10-12 08:27:00,1.40758,1.40808,1.40758,1.40793,416000001.0
2005-10-12 08:28:00,1.40785,1.40789,1.40736,1.40772,610600002.0
2005-10-12 08:29:00,1.40768,1.40778,1.40724,1.40724,456200001.0
2005-10-12 08:30:00,1.4072,1.40738,1.40704,1.40709,483800000.0
2005-10-12 08:31:00,1.40698,1.40715,1.4069,1.40699,309300001.0
2005-10-12 08:32:00,1.40684,1.40703,1.40678,1.40696,312400000.0
2005-10-12 08:33:00,1.40704,1.40724,1.40704,1.40722,189300000.0
2005-10-12 08:34:00,1.40721,1.40732,1.40693,1.40693,649700001.0
2005-10-12 08:35:00,1.40682,1.40686,1.40647,1.40648,475800002.0
2005-10-12 08:36:00,1.40643,1.40676,1.40637,1.40659,361000000.0
2005-10-12 08:37:00,1.40657,1.40681,1.4065,1.40655,340800001.0
2005-10-12 08:38:00,1.40656,1.40661,1.40627,1.40627,333600000.0
2005-10-12 08:39:00,1.40622,1.40658,1.40616,1.40635,531200001.0
2005-10-12 08:40:00,1.40652,1.40682,1.40649,1.40662,347300001.0
2005-10-12 08:41:00,1.40678,1.40678,1.40628,1.40649,507500002.0
2005-10-12 08:42:00,1.4064,1.40671,1.40631,1.40649,416900001.0
2005-10-12 08:43:00,1.40649,1.40662,1.40624,1.4064,286300001.0
2005-10-12 08:44:00,1.40647,1.40661,1.40637,1.40661,453900000.0
2005-10-12 08:45:00,1.40662,1.4067,1.40639,1.40642,638900003.0
2005-10-12 08:46:00,1.40644,1.40657,1.40624,1.40645,781100001.0
2005-10-12 08:47:00,1.40648,1.40662,1.40639,1.40648,524600001.0
2005-10-12 08:48:00,1.40645,1.40682,1.40643,1.40672,368800004.0
2005-10-12 08:49:00,1.40684,1.40702,1.40678,1.40678,478200001.0
2005-10-12 08:50:00,1.40692,1.40705,1.40677,1.40685,493200001.0
2005-10-12 08:51:00,1.4067,1.40689,1.40652,1.40663,508400001.0
2005-10-12 08:52:00,1.40674,1.40696,1.40659,1.40659,575300004.0
2005-10-12 08:53:00,1.40667,1.40668,1.40628,1.40643,507000003.0
2005-10-12 08:54:00,1.4063,1.40637,1.40607,1.40619,645200000.0
2005-10-12 08:55:00,1.4062,1.40637,1.40594,1.40622,595800002.0
2005-10-12 08:56:00,1.40624,1.40667,1.40615,1.40647,563400002.0
2005-10-12 08:57:00,1.40656,1.40688,1.40643,1.40673,528400000.0
2005-10-12 08:58:00,1.40668,1.40696,1.40659,1.40695,477300000.0
2005-10-12 08:59:00,1.40711,1.40711,1.40675,1.40675,312200000.0
2005-10-12 09:00:00,1.40673,1.40684,1.40655,1.40676,434400000.0
2005-10-12 09:01:00,1.40693,1.40713,1.40678,1.40678,359200000.0
2005-10-12 09:02:00,1.40663,1.40677,1.40642,1.40651,743500005.0
2005-10-12 09:03:00,1.40666,1.4069,1.40662,1.40676,566600001.0
2005-10-12 09:04:00,1.40707,1.40732,1.40675,1.40693,626700001.0
2005-10-12 09:05:00,1.4068,1.40685,1.40629,1.40641,609700003.0
2005-10-12 09:06:00,1.4062,1.40644,1.40599,1.40637,548800001.0
2005-10-12 09:07:00,1.40634,1.40649,1.40621,1.40622,274500000.0
2005-10-12 09:08:00,1.4061,1.4061,1.40595,1.40597,201700000.0
2005-10-12 09:09:00,1.40605,1.40624,1.40594,1.40607,355300003.0
2005-10-12 09:10:00,1.40591,1.40616,1.40569,1.40597,358600000.0
2005-10-12 09:11:00,1.406,1.40634,1.40596,1.40613,595100003.0
2005-10-12 09:12:00,1.40616,1.40631,1.40592,1.40596,500700001.0
2005-10-12 09:13:00,1.40614,1.40655,1.40612,1.40642,542700001.0
2005-10-12 09:14:00,1.40643,1.40659,1.40637,1.40645,298300000.0
2005-10-12 09:15:00,1.40624,1.40624,1.40583,1.40619,378600000.0
2005-10-12 09:16:00,1.40617,1.40632,1.40609,1.40624,483400001.0
2005-10-12 09:17:00,1.40619,1.40637,1.40614,1.40627,492500001.0
2005-10-12 09:18:00,1.40624,1.40641,1.40622,1.40632,209900000.0
2005-10-12 09:19:00,1.40649,1.4067,1.40621,1.40651,581100001.0
2005-10-12 09:20:00,1.40649,1.40667,1.40649,1.40652,250000000.0
2005-10-12 09:21:00,1.40653,1.40663,1.40643,1.40658,431700005.0
2005-10-12 09:22:00,1.40657,1.40686,1.40657,1.40661,344800000.0
2005-10-12 09:23:00,1.40655,1.40655,1.40622,1.40632,423500001.0
2005-10-12 09:24:00,1.40612,1.40627,1.40596,1.40596,325200000.0
2005-10-12 09:25:00,1.40601,1.40616,1.40598,1.40615,419900001.0
2005-10-12 09:26:00,1.40605,1.4062,1.40598,1.40607,612600002.0
2005-10-12 09:27:00,1.40609,1.40632,1.40605,1.40625,379200002.0
2005-10-12 09:28:00,1.40627,1.40648,1.4062,1.40648,587600005.0
2005-10-12 09:29:00,1.40643,1.40659,1.40633,1.40649,404400001.0
2005-10-12 09:30:00,1.40641,1.40658,1.4063,1.40642,711300002.0
2005-10-12 09:31:00,1.40632,1.40663,1.40619,1.40659,341200000.0
2005-10-12 09:32:00,1.40656,1.40663,1.40638,1.40651,437000001.0
2005-10-12 09:33:00,1.40653,1.40692,1.40651,1.40681,269300000.0
2005-10-12 09:34:00,1.40688,1.40692,1.40669,1.40675,431000000.0
2005-10-12 09:35:00,1.40659,1.40679,1.40655,1.40662,255200001.0
2005-10-12 09:36:00,1.40661,1.40681,1.4065,1.40671,379900001.0
2005-10-12 09:37:00,1.40668,1.40668,1.40636,1.4065,410400001.0
2005-10-12 09:38:00,1.40623,1.4064,1.40599,1.40599,388100000.0
2005-10-12 09:39:00,1.40596,1.4061,1.40564,1.40579,438200002.0
2005-10-12 09:40:00,1.40586,1.40602,1.40573,1.40573,397100000.0
2005-10-12 09:41:00,1.40575,1.40584,1.40563,1.40575,448700000.0
2005-10-12 09:42:00,1.40588,1.4062,1.40581,1.40594,505300001.0
2005-10-12 09:43:00,1.40603,1.40616,1.4059,1.40616,358500004.0
2005-10-12 09:44:00,1.40622,1.40654,1.40614,1.40618,456000000.0
2005-10-12 09:45:00,1.40635,1.40642,1.4062,1.4064,630600000.0
2005-10-12 09:46:00,1.40648,1.40669,1.40644,1.40661,327800000.0
2005-10-12 09:47:00,1.40663,1.40667,1.40647,1.40658,384100000.0
2005-10-12 09:48:00,1.40655,1.40662,1.40638,1.40646,328600000.0
2005-10-12 09:49:00,1.40652,1.40687,1.40637,1.40666,531500000.0
2005-10-12 09:50:00,1.40661,1.40677,1.40648,1.40655,436800001.0
2005-10-12 09:51:00,1.40665,1.40685,1.40653,1.40667,469800000.0
2005-10-12 09:52:00,1.40667,1.40679,1.40655,1.40666,378800000.0
2005-10-12 09:53:00,1.40663,1.40684,1.40661,1.40673,397200000.0
2005-10-12 09:54:00,1.40667,1.407,1.40661,1.40694,511100001.0
2005-10-12 09:55:00,1.40693,1.40703,1.40673,1.4069,546200001.0
2005-10-12 09:56:00,1.40683,1.40693,1.40676,1.40685,474700001.0
2005-10-12 09:57:00,1.40684,1.40698,1.40668,1.40682,637500005.0
2005-10-12 09:58:00,1.40696,1.40719,1.4067,1.40682,753700000.0
2005-10-12 09:59:00,1.40703,1.40743,1.40697,1.40734,652700000.0
2005-10-12 10:00:00,1.40748,1.4077,1.40744,1.40756,260300000.0
2005-10-12 10:01:00,1.40749,1.40749,1.40711,1.4074,677900002.0
2005-10-12 10:02:00,1.40758,1.40781,1.40746,1.40766,558700000.0
2005-10-12 10:03:00,1.40748,1.40776,1.40744,1.40773,465800000.0
2005-10-12 10:04:00,1.40797,1.40834,1.40791,1.40834,415300002.0
2005-10-12 10:05:00,1.40842,1.40862,1.40822,1.40845,412300001.0
2005-10-12 10:06:00,1.40804,1.40825,1.40775,1.40783,459700000.0
2005-10-12 10:07:00,1.40759,1.40782,1.40738,1.40759,566700003.0
2005-10-12 10:08:00,1.40736,1.40736,1.40623,1.40623,530800000.0
2005-10-12 10:09:00,1.40621,1.40628,1.40552,1.40615,440000001.0
2005-10-12 10:10:00,1.40607,1.40621,1.40585,1.40603,397900002.0
2005-10-12 10:11:00,1.40596,1.40611,1.40567,1.40607,355200001.0
2005-10-12 10:12:00,1.40606,1.40616,1.40581,1.40588,449600000.0
2005-10-12 10:13:00,1.40596,1.40617,1.40572,1.40598,534600001.0
2005-10-12 10:14:00,1.40595,1.40627,1.40589,1.4061,506200001.0
2005-10-12 10:15:00,1.40619,1.40634,1.40605,1.40626,398700000.0
2005-10-12 10:16:00,1.40635,1.40635,1.40529,1.40547,354200000.0
2005-10-12 10:17:00,1.40529,1.40529,1.40449,1.40463,378400002.0
2005-10-12 10:18:00,1.40474,1.40499,1.40467,1.40479,415200000.0
2005-10-12 10:19:00,1.40482,1.4049,1.40456,1.40473,355400001.0
2005-10-12 10:20:00,1.4047,1.40488,1.40454,1.40479,557700003.0
2005-10-12 10:21:00,1.40495,1.40515,1.40488,1.40494,402000000.0
2005-10-12 10:22:00,1.40493,1.40511,1.40482,1.40492,338100000.0
2005-10-12 10:23:00,1.40489,1.40507,1.40472,1.40472,521200002.0
2005-10-12 10:24:00,1.40481,1.40494,1.40461,1.40473,409800000.0
2005-10-12 10:25:00,1.40467,1.40472,1.40431,1.40444,417100000.0
2005-10-12 10:26:00,1.40443,1.4046,1.40422,1.40452,559200002.0
2005-10-12 10:27:00,1.40462,1.4048,1.40457,1.40467,492300002.0
2005-10-12 10:28:00,1.40487,1.40521,1.40487,1.40512,726500003.0
2005-10-12 10:29:00,1.405,1.40506,1.4044,1.40457,470900001.0
2005-10-12 10:30:00,1.40459,1.40471,1.40404,1.40438,686200000.0
2005-10-12 10:31:00,1.40423,1.40458,1.40419,1.4043,515700001.0
2005-10-12 10:32:00,1.40422,1.40445,1.40396,1.40396,543500001.0
2005-10-12 10:33:00,1.40395,1.40401,1.40363,1.40363,475400002.0
2005-10-12 10:34:00,1.4034,1.40354,1.40324,1.40332,373600001.0
2005-10-12 10:35:00,1.40345,1.40367,1.40341,1.40353,482300002.0
2005-10-12 10:36:00,1.40361,1.4038,1.40338,1.40357,548400001.0
2005-10-12 10:37:00,1.40358,1.40371,1.40342,1.40365,514100001.0
2005-10-12 10:38:00,1.40369,1.40388,1.40359,1.40367,427100000.0
2005-10-12 10:39:00,1.40373,1.40398,1.40366,1.40398,460100001.0
2005-10-12 10:40:00,1.40389,1.40391,1.40358,1.40361,295600000.0
2005-10-12 10:41:00,1.40349,1.40349,1.40281,1.40321,653400001.0
2005-10-12 10:42:00,1.40325,1.40338,1.40311,1.40322,482900003.0
2005-10-12 10:43:00,1.4032,1.40333,1.403,1.40305,400000000.0
2005-10-12 10:44:00,1.4033,1.40357,1.40318,1.40349,570200002.0
2005-10-12 10:45:00,1.40357,1.4036,1.40326,1.40345,550600000.0
2005-10-12 10:46:00,1.40339,1.40353,1.40325,1.40353,301300001.0
2005-10-12 10:47:00,1.40355,1.40365,1.40345,1.4035,434400002.0
2005-10-12 10:48:00,1.40348,1.40358,1.40331,1.40335,495500001.0
2005-10-12 10:49:00,1.4034,1.40355,1.40328,1.40341,388700000.0
2005-10-12 10:50:00,1.40353,1.40401,1.40345,1.40373,534900002.0
2005-10-12 10:51:00,1.40345,1.40383,1.40344,1.40376,484600000.0
2005-10-12 10:52:00,1.40382,1.404,1.40378,1.40394,329400000.0
2005-10-12 10:53:00,1.40398,1.40428,1.40398,1.40426,383200000.0
2005-10-12 10:54:00,1.40441,1.40464,1.40431,1.40452,424200001.0
2005-10-12 10:55:00,1.40451,1.40464,1.40437,1.40442,526900002.0
2005-10-12 10:56:00,1.40452,1.40475,1.40435,1.40475,472800001.0
2005-10-12 10:57:00,1.40487,1.40515,1.40474,1.40504,388800001.0
2005-10-12 10:58:00,1.405,1.40547,1.40498,1.40538,442300000.0
2005-10-12 10:59:00,1.40533,1.40586,1.40533,1.40574,877700002.0
2005-10-12 11:00:00,1.40589,1.40591,1.40544,1.40544,535600003.0
2005-10-12 11:01:00,1.4053,1.40568,1.40517,1.40548,570700002.0
2005-10-12 11:02:00,1.4055,1.40558,1.40527,1.40527,490200001.0
2005-10-12 11:03:00,1.40527,1.40543,1.40521,1.40543,236500000.0
2005-10-12 11:04:00,1.40534,1.40571,1.40512,1.40571,551300003.0
2005-10-12 11:05:00,1.40584,1.40639,1.40584,1.40635,484900002.0
2005-10-12 11:06:00,1.40674,1.40737,1.40674,1.40724,637500001.0
2005-10-12 11:07:00,1.40727,1.40747,1.40725,1.40739,280100001.0
2005-10-12 11:08:00,1.40746,1.40746,1.40709,1.40728,348800001.0
2005-10-12 11:09:00,1.407,1.40704,1.40663,1.40663,379900000.0
2005-10-12 11:10:00,1.40667,1.40704,1.40667,1.40701,491500001.0
2005-10-12 11:11:00,1.40675,1.40712,1.40672,1.40684,552000003.0
2005-10-12 11:12:00,1.40675,1.40707,1.40675,1.40691,569400001.0
2005-10-12 11:13:00,1.40698,1.40716,1.40681,1.40716,348000001.0
2005-10-12 11:14:00,1.40729,1.40762,1.40721,1.40742,515800001.0
2005-10-12 11:15:00,1.40748,1.40761,1.40731,1.40735,538900002.0
2005-10-12 11:16:00,1.40746,1.40794,1.40746,1.4078,451400000.0
2005-10-12 11:17:00,1.40775,1.40776,1.40718,1.40718,496200001.0
2005-10-12 11:18:00,1.40712,1.40751,1.40702,1.40728,390500001.0
2005-10-12 11:19:00,1.40732,1.4076,1.40732,1.40739,431500001.0
2005-10-12 11:20:00,1.40735,1.40757,1.40723,1.40724,624300003.0
2005-10-12 11:21:00,1.40744,1.40758,1.40719,1.40737,521800001.0
2005-10-12 11:22:00,1.40706,1.40738,1.40701,1.40728,596100001.0
2005-10-12 11:23:00,1.40723,1.40739,1.407,1.40723,474500001.0
2005-10-12 11:24:00,1.40722,1.40743,1.4072,1.40729,429000003.0
2005-10-12 11:25:00,1.40734,1.40738,1.40718,1.40738,402300000.0
2005-10-12 11:26:00,1.40748,1.40762,1.40731,1.40731,523900002.0
2005-10-12 11:27:00,1.40735,1.40801,1.40735,1.40792,619000002.0
2005-10-12 11:28:00,1.40819,1.40827,1.40776,1.40827,394100004.0
2005-10-12 11:29:00,1.40838,1.40866,1.4083,1.40847,449200000.0
2005-10-12 11:30:00,1.4085,1.40951,1.4085,1.40936,434900000.0
2005-10-12 11:31:00,1.40927,1.40949,1.40912,1.40928,634400001.0
2005-10-12 11:32:00,1.40939,1.40965,1.40932,1.40958,460800002.0
2005-10-12 11:33:00,1.40956,1.40974,1.40932,1.40938,518000000.0
2005-10-12 11:34:00,1.40945,1.40969,1.40919,1.4093,654900002.0
2005-10-12 11:35:00,1.40943,1.40972,1.40939,1.40956,505000003.0
2005-10-12 11:36:00,1.40934,1.40947,1.40924,1.40931,506100000.0
2005-10-12 11:37:00,1.40932,1.4095,1.40923,1.4093,453900000.0
2005-10-12 11:38:00,1.40934,1.40961,1.40929,1.40944,588700001.0
2005-10-12 11:39:00,1.40955,1.40977,1.40945,1.40949,681800001.0
2005-10-12 11:40:00,1.40946,1.40948,1.40911,1.40916,681100001.0
2005-10-12 11:41:00,1.40892,1.40906,1.40859,1.40875,697300002.0
2005-10-12 11:42:00,1.40878,1.40891,1.40853,1.40869,608000000.0
2005-10-12 11:43:00,1.4087,1.4089,1.4086,1.40862,538900001.0
2005-10-12 11:44:00,1.40878,1.40897,1.40866,1.40875,625700000.0
2005-10-12 11:45:00,1.40869,1.40882,1.40853,1.40865,538200001.0
2005-10-12 11:46:00,1.40854,1.40854,1.40813,1.40852,519800000.0
2005-10-12 11:47:00,1.40859,1.4086,1.40809,1.40811,467600002.0
2005-10-12 11:48:00,1.40821,1.40839,1.40813,1.40825,562700003.0
2005-10-12 11:49:00,1.4085,1.40856,1.40824,1.4083,385500000.0
2005-10-12 11:50:00,1.40837,1.40858,1.40818,1.40852,376600001.0
2005-10-12 11:51:00,1.40845,1.40865,1.40845,1.40857,175000000.0
2005-10-12 11:52:00,1.4085,1.40873,1.40846,1.40854,265700000.0
2005-10-12 11:53:00,1.40841,1.40871,1.40841,1.40852,207500000.0
2005-10-12 11:54:00,1.40867,1.40925,1.40867,1.40919,355600002.0
2005-10-12 11:55:00,1.40945,1.40975,1.40945,1.40963,526900003.0
2005-10-12 11:56:00,1.40966,1.40993,1.40949,1.40981,409500000.0
2005-10-12 11:57:00,1.40982,1.40997,1.40958,1.40983,475000000.0
2005-10-12 11:58:00,1.41014,1.41028,1.40995,1.40996,520700001.0
2005-10-12 11:59:00,1.40995,1.41016,1.40984,1.40995,427700002.0
2005-10-12 12:00:00,1.41,1.41007,1.40968,1.40974,483200000.0
2005-10-12 12:01:00,1.40976,1.40997,1.4097,1.40987,404300000.0
2005-10-12 12:02:00,1.40988,1.41003,1.40971,1.40988,318100000.0
2005-10-12 12:03:00,1.41,1.41018,1.4099,1.41005,334600000.0
2005-10-12 12:04:00,1.40977,1.40992,1.4096,1.40968,391900002.0
2005-10-12 12:05:00,1.40983,1.40983,1.40958,1.40967,405900000.0
2005-10-12 12:06:00,1.40965,1.40994,1.40962,1.40971,373700001.0
2005-10-12 12:07:00,1.4098,1.41013,1.40965,1.40976,305800000.0
2005-10-12 12:08:00,1.4098,1.41021,1.40978,1.40999,518000000.0
2005-10-12 12:09:00,1.41001,1.41001,1.40968,1.40979,393700001.0
2005-10-12 12:10:00,1.4097,1.40978,1.40942,1.40947,360600001.0
2005-10-12 12:11:00,1.40941,1.40963,1.40933,1.40958,238800000.0
2005-10-12 12:12:00,1.40964,1.40979,1.40957,1.40971,222200001.0
2005-10-12 12:13:00,1.40955,1.40975,1.40947,1.40962,535700001.0
2005-10-12 12:14:00,1.40964,1.40975,1.40942,1.40967,606600000.0
2005-10-12 12:15:00,1.40959,1.40981,1.40954,1.40974,265600000.0
2005-10-12 12:16:00,1.40982,1.41006,1.40979,1.40982,404800000.0
2005-10-12 12:17:00,1.40977,1.40994,1.40966,1.40966,194900001.0
2005-10-12 12:18:00,1.40968,1.40969,1.40938,1.40967,311300001.0
2005-10-12 12:19:00,1.40973,1.41001,1.40971,1.40991,537800002.0
2005-10-12 12:20:00,1.40997,1.4102,1.4097,1.40999,449900002.0
2005-10-12 12:21:00,1.41004,1.41025,1.41003,1.41009,420200000.0
2005-10-12 12:22:00,1.41008,1.41014,1.40994,1.41,280200000.0
2005-10-12 12:23:00,1.4096,1.40974,1.40922,1.40946,375700000.0
2005-10-12 12:24:00,1.40924,1.40956,1.40918,1.40918,585100000.0
2005-10-12 12:25:00,1.40939,1.40961,1.40922,1.40955,404000001.0
2005-10-12 12:26:00,1.40954,1.40972,1.40949,1.40962,477400001.0
2005-10-12 12:27:00,1.40965,1.40973,1.40947,1.40962,469300000.0
2005-10-12 12:28:00,1.40941,1.40955,1.40911,1.40929,498900000.0
2005-10-12 12:29:00,1.4092,1.40949,1.40919,1.40939,702200003.0
2005-10-12 12:30:00,1.4094,1.40949,1.40915,1.40924,600300003.0
2005-10-12 12:31:00,1.40932,1.40949,1.40913,1.40918,701100001.0
2005-10-12 12:32:00,1.40911,1.4093,1.40887,1.40892,622700001.0
2005-10-12 12:33:00,1.40901,1.40941,1.40892,1.40941,52800000.0
2005-10-12 12:34:00,1.40941,1.40967,1.40911,1.4092,572300001.0
2005-10-12 12:35:00,1.40935,1.40946,1.40915,1.4093,601000002.0
2005-10-12 12:36:00,1.40926,1.40932,1.40907,1.40914,401900000.0
2005-10-12 12:37:00,1.40921,1.40933,1.40912,1.40919,540000000.0
2005-10-12 12:38:00,1.40912,1.40924,1.4089,1.40891,716400001.0
2005-10-12 12:39:00,1.40885,1.40898,1.4087,1.40882,468000003.0
2005-10-12 12:40:00,1.40891,1.4091,1.40887,1.40896,516100000.0
2005-10-12 12:41:00,1.40888,1.40896,1.40867,1.40867,295300000.0
2005-10-12 12:42:00,1.40856,1.40875,1.40848,1.40862,344200000.0
2005-10-12 12:43:00,1.40859,1.40874,1.40846,1.40852,517200001.0
2005-10-12 12:44:00,1.40854,1.40863,1.40833,1.40851,411900000.0
2005-10-12 12:45:00,1.40842,1.40842,1.40789,1.40826,542000001.0
2005-10-12 12:46:00,1.40813,1.40834,1.40813,1.40827,411400001.0
2005-10-12 12:47:00,1.40826,1.40838,1.40818,1.40835,392400003.0
2005-10-12 12:48:00,1.40825,1.40851,1.40813,1.40838,472000002.0
2005-10-12 12:49:00,1.40832,1.40837,1.40807,1.40817,514200000.0
2005-10-12 12:50:00,1.40823,1.40847,1.40812,1.40817,512500001.0
2005-10-12 12:51:00,1.40811,1.40844,1.40811,1.40831,361100000.0
2005-10-12 12:52:00,1.40821,1.40849,1.40813,1.40829,330800000.0
2005-10-12 12:53:00,1.40833,1.40852,1.40829,1.40843,291300000.0
2005-10-12 12:54:00,1.4083,1.40857,1.4083,1.4085,433400003.0
2005-10-12 12:55:00,1.40856,1.40868,1.40831,1.40847,388700001.0
2005-10-12 12:56:00,1.40852,1.40853,1.40824,1.40829,420600002.0
2005-10-12 12:57:00,1.40834,1.40842,1.40809,1.40831,566800001.0
2005-10-12 12:58:00,1.40841,1.40862,1.40837,1.4085,319900000.0
2005-10-12 12:59:00,1.40858,1.40881,1.40844,1.40862,763400002.0
2005-10-12 13:00:00,1.40864,1.4087,1.40847,1.4087,231500000.0
2005-10-12 13:01:00,1.40879,1.40886,1.40857,1.40868,374400001.0
2005-10-12 13:02:00,1.40875,1.40982,1.40875,1.40945,360600000.0
2005-10-12 13:03:00,1.4093,1.40958,1.40926,1.40935,421400002.0
2005-10-12 13:04:00,1.40937,1.40946,1.40927,1.40943,300400003.0
2005-10-12 13:05:00,1.40944,1.40955,1.40931,1.40935,141900000.0
2005-10-12 13:06:00,1.40949,1.40966,1.40938,1.40952,377500000.0
2005-10-12 13:07:00,1.40947,1.40971,1.40947,1.40966,354800000.0
2005-10-12 13:08:00,1.40974,1.40979,1.40964,1.40969,178400001.0
2005-10-12 13:09:00,1.40952,1.40974,1.40909,1.40909,302800000.0
2005-10-12 13:10:00,1.40927,1.40952,1.40927,1.40927,131500001.0
2005-10-12 13:11:00,1.40942,1.4103,1.40942,1.41005,404400000.0
2005-10-12 13:12:00,1.41022,1.41052,1.41022,1.41051,304700001.0
2005-10-12 13:13:00,1.41046,1.41068,1.41019,1.41059,288400001.0
2005-10-12 13:14:00,1.4106,1.4106,1.41027,1.41036,417700000.0
2005-10-12 13:15:00,1.41017,1.41028,1.40991,1.41023,456800003.0
2005-10-12 13:16:00,1.41041,1.41099,1.41041,1.41063,112700000.0
2005-10-12 13:17:00,1.4106,1.41062,1.41039,1.41062,129400000.0
2005-10-12 13:18:00,1.41067,1.41098,1.41057,1.41098,307000000.0
2005-10-12 13:19:00,1.41061,1.41072,1.41025,1.41063,271600000.0
2005-10-12 13:20:00,1.41051,1.41058,1.41034,1.41045,230400000.0
2005-10-12 13:21:00,1.4105,1.41075,1.41037,1.41043,174600000.0
2005-10-12 13:22:00,1.41041,1.41071,1.41041,1.41054,237400000.0
2005-10-12 13:23:00,1.41046,1.41061,1.41043,1.41051,227800000.0
2005-10-12 13:24:00,1.41053,1.41064,1.41051,1.41064,216700000.0
2005-10-12 13:25:00,1.41079,1.41086,1.41066,1.41069,140200000.0
2005-10-12 13:26:00,1.41066,1.4108,1.41057,1.41072,191600000.0
2005-10-12 13:27:00,1.41067,1.41077,1.41059,1.41062,298700000.0
2005-10-12 13:28:00,1.41067,1.41103,1.41067,1.41103,540600003.0
2005-10-12 13:29:00,1.41086,1.41105,1.41057,1.41104,592700001.0
2005-10-12 13:30:00,1.41115,1.41154,1.41081,1.41128,577600000.0
2005-10-12 13:31:00,1.41135,1.41171,1.41127,1.41145,524500002.0
2005-10-12 13:32:00,1.41138,1.41143,1.41089,1.41125,228700000.0
2005-10-12 13:33:00,1.4111,1.41125,1.4109,1.4109,384200000.0
2005-10-12 13:34:00,1.4109,1.41112,1.41085,1.411,308300001.0
2005-10-12 13:35:00,1.41112,1.4113,1.41101,1.41101,374900000.0
2005-10-12 13:36:00,1.41091,1.41098,1.41068,1.41074,514700003.0
2005-10-12 13:37:00,1.41075,1.41121,1.41075,1.41121,458100000.0
2005-10-12 13:38:00,1.41124,1.41136,1.41106,1.41116,417200001.0
2005-10-12 13:39:00,1.41107,1.41135,1.41099,1.41114,307900002.0
2005-10-12 13:40:00,1.41095,1.41126,1.41078,1.41096,378200000.0
2005-10-12 13:41:00,1.4109,1.41098,1.41077,1.4108,213700000.0
2005-10-12 13:42:00,1.41064,1.41066,1.41048,1.41048,184700000.0
2005-10-12 13:43:00,1.41048,1.41048,1.41029,1.4103,125200000.0
2005-10-12 13:44:00,1.4103,1.41063,1.41029,1.4105,247400000.0
2005-10-12 13:45:00,1.41032,1.41036,1.41003,1.41011,531100003.0
2005-10-12 13:46:00,1.41022,1.4105,1.41018,1.41031,387900001.0
2005-10-12 13:47:00,1.41017,1.41041,1.41004,1.4104,532000001.0
2005-10-12 13:48:00,1.41039,1.41039,1.41022,1.41027,208100000.0
2005-10-12 13:49:00,1.41014,1.41014,1.40953,1.40956,218800002.0
2005-10-12 13:50:00,1.4095,1.40951,1.40921,1.40939,287800001.0
2005-10-12 13:51:00,1.4096,1.4099,1.40957,1.4097,255800000.0
2005-10-12 13:52:00,1.40933,1.40958,1.40917,1.40951,415500001.0
2005-10-12 13:53:00,1.40938,1.40991,1.40938,1.40977,469000002.0
2005-10-12 13:54:00,1.40956,1.40993,1.4094,1.40987,373600001.0
2005-10-12 13:55:00,1.40982,1.40994,1.40966,1.40976,287800000.0
2005-10-12 13:56:00,1.40977,1.40991,1.40967,1.4098,390000000.0
2005-10-12 13:57:00,1.40949,1.40964,1.40937,1.40949,331700000.0
2005-10-12 13:58:00,1.40926,1.40926,1.40846,1.40899,207600000.0
2005-10-12 13:59:00,1.40926,1.40942,1.40897,1.40931,406200001.0
2005-10-12 14:00:00,1.40892,1.40904,1.40865,1.40883,290000000.0
2005-10-12 14:01:00,1.40881,1.40895,1.40876,1.40888,381300001.0
2005-10-12 14:02:00,1.40861,1.40877,1.40852,1.40861,346300000.0
2005-10-12 14:03:00,1.40862,1.40889,1.40853,1.40856,482500002.0
2005-10-12 14:04:00,1.40847,1.4087,1.40834,1.40847,387900001.0
2005-10-12 14:05:00,1.40853,1.40863,1.4083,1.40853,352000001.0
2005-10-12 14:06:00,1.40835,1.40839,1.40801,1.40814,360300000.0
2005-10-12 14:07:00,1.40821,1.40827,1.40795,1.40811,343900001.0
2005-10-12 14:08:00,1.40821,1.40853,1.40809,1.40813,397200003.0
2005-10-12 14:09:00,1.40827,1.40849,1.40824,1.40828,170900000.0
2005-10-12 14:10:00,1.40834,1.40834,1.40808,1.40813,259300000.0
2005-10-12 14:11:00,1.4081,1.4082,1.40778,1.40802,108200000.0
2005-10-12 14:12:00,1.40799,1.40807,1.40778,1.40788,258600000.0
2005-10-12 14:13:00,1.40778,1.40788,1.40766,1.40775,175700001.0
2005-10-12 14:14:00,1.40758,1.40758,1.40719,1.40756,236000000.0
2005-10-12 14:15:00,1.40762,1.4078,1.40735,1.40766,346300000.0
2005-10-12 14:16:00,1.40763,1.40777,1.40731,1.40736,192500000.0
2005-10-12 14:17:00,1.40744,1.4077,1.40734,1.40758,755800003.0
2005-10-12 14:18:00,1.4075,1.40765,1.40712,1.40742,397500000.0
2005-10-12 14:19:00,1.40729,1.40729,1.40648,1.40648,435900002.0
2005-10-12 14:20:00,1.40637,1.4064,1.40619,1.4064,189300000.0
2005-10-12 14:21:00,1.40651,1.40671,1.40637,1.40659,352800000.0
2005-10-12 14:22:00,1.40677,1.40712,1.40668,1.40687,613500002.0
2005-10-12 14:23:00,1.40707,1.4071,1.40683,1.40696,156700000.0
2005-10-12 14:24:00,1.40692,1.40738,1.40687,1.40703,447900001.0
2005-10-12 14:25:00,1.40705,1.40721,1.40681,1.40708,533300002.0
2005-10-12 14:26:00,1.40709,1.40715,1.40666,1.4067,578300000.0
2005-10-12 14:27:00,1.40671,1.40689,1.40652,1.40677,389900000.0
2005-10-12 14:28:00,1.40669,1.40674,1.40625,1.40663,45600000.0
2005-10-12 14:29:00,1.40657,1.40657,1.40628,1.40657,24600000.0
2005-10-12 14:30:00,1.40659,1.40662,1.40602,1.40662,54700000.0
2005-10-12 14:31:00,1.40634,1.40667,1.40631,1.40655,42800000.0
2005-10-12 14:32:00,1.40665,1.40665,1.4064,1.40658,37600000.0
2005-10-12 14:33:00,1.40627,1.40636,1.40595,1.40595,42400000.0
2005-10-12 14:34:00,1.4059,1.4062,1.40585,1.40617,35800000.0
2005-10-12 14:35:00,1.40635,1.40635,1.40606,1.40623,39000000.0
2005-10-12 14:36:00,1.40637,1.40637,1.40584,1.40584,38000000.0
2005-10-12 14:37:00,1.40637,1.40639,1.40623,1.40637,26200000.0
2005-10-12 14:38:00,1.40636,1.40637,1.40599,1.40637,48000001.0
2005-10-12 14:39:00,1.40612,1.40625,1.40568,1.40621,33200000.0
2005-10-12 14:40:00,1.4063,1.40667,1.4063,1.40656,22600000.0
2005-10-12 14:41:00,1.40661,1.40667,1.40651,1.40651,46800000.0
2005-10-12 14:42:00,1.40634,1.40675,1.40605,1.40605,54100000.0
2005-10-12 14:43:00,1.40662,1.4069,1.40662,1.40674,41800000.0
2005-10-12 14:44:00,1.40666,1.40685,1.40658,1.4067,58400001.0
2005-10-12 14:45:00,1.40656,1.40675,1.40636,1.40636,38600000.0
2005-10-12 14:46:00,1.40661,1.40674,1.40653,1.40665,25600000.0
2005-10-12 14:47:00,1.4068,1.40682,1.40644,1.40658,29200000.0
2005-10-12 14:48:00,1.40657,1.40664,1.40634,1.40664,32100000.0
2005-10-12 14:49:00,1.40659,1.40684,1.40656,1.40669,42500000.0
2005-10-12 14:50:00,1.40654,1.40686,1.40653,1.40686,18200000.0
2005-10-12 14:51:00,1.40676,1.40695,1.40664,1.40679,39000000.0
2005-10-12 14:52:00,1.4067,1.40689,1.40668,1.40689,27600000.0
2005-10-12 14:53:00,1.40659,1.40697,1.40623,1.40671,23000000.0
2005-10-12 14:54:00,1.4069,1.40706,1.40664,1.40669,48600000.0
2005-10-12 14:55:00,1.40683,1.40697,1.40668,1.4068,40400000.0
2005-10-12 14:56:00,1.4072,1.40729,1.40705,1.40726,35300000.0
2005-10-12 14:57:00,1.40742,1.40742,1.40702,1.40707,40000000.0
2005-10-12 14:58:00,1.40698,1.4072,1.40698,1.40698,47800000.0
2005-10-12 14:59:00,1.40715,1.40783,1.40715,1.4077,34600000.0
2005-10-12 15:00:00,1.40776,1.40787,1.40723,1.40723,55000001.0
2005-10-12 15:01:00,1.40761,1.40768,1.40742,1.40755,26000000.0
2005-10-12 15:02:00,1.40765,1.40792,1.40749,1.40792,35400000.0
2005-10-12 15:03:00,1.40808,1.4082,1.4073,1.4079,49500000.0
2005-10-12 15:04:00,1.40802,1.40833,1.40795,1.40833,61200002.0
2005-10-12 15:05:00,1.40824,1.40827,1.40812,1.40819,27600000.0
2005-10-12 15:06:00,1.40812,1.40834,1.40768,1.40824,30000000.0
2005-10-12 15:07:00,1.40853,1.40853,1.40811,1.40832,37600000.0
2005-10-12 15:08:00,1.40807,1.40815,1.40793,1.40815,52300000.0
2005-10-12 15:09:00,1.40815,1.40874,1.40815,1.40865,40200000.0
2005-10-12 15:10:00,1.4086,1.40869,1.40821,1.40821,50300000.0
2005-10-12 15:11:00,1.40824,1.40846,1.40796,1.40796,39000000.0
2005-10-12 15:12:00,1.40786,1.40801,1.40666,1.40666,30200000.0
2005-10-12 15:13:00,1.40681,1.40766,1.40681,1.40766,31200000.0
2005-10-12 15:14:00,1.40746,1.4081,1.40746,1.40784,42100000.0
2005-10-12 15:15:00,1.40775,1.40817,1.40763,1.40806,62100000.0
2005-10-12 15:16:00,1.40787,1.40808,1.40787,1.40797,41200000.0
2005-10-12 15:17:00,1.40793,1.40843,1.40793,1.40843,49200000.0
2005-10-12 15:18:00,1.40837,1.40879,1.40837,1.40879,39600000.0
2005-10-12 15:19:00,1.40878,1.40907,1.40861,1.40887,33400000.0
2005-10-12 15:20:00,1.40888,1.40903,1.40882,1.40891,35600000.0
2005-10-12 15:21:00,1.40917,1.4092,1.40895,1.4092,33000000.0
2005-10-12 15:22:00,1.40895,1.40917,1.40885,1.40907,29000000.0
2005-10-12 15:23:00,1.40902,1.40902,1.40866,1.40874,26900000.0
2005-10-12 15:24:00,1.40879,1.40879,1.40861,1.40875,41600000.0
2005-10-12 15:25:00,1.40878,1.40891,1.40854,1.40854,26800000.0
2005-10-12 15:26:00,1.40861,1.40877,1.40851,1.40877,25600000.0
2005-10-12 15:27:00,1.40871,1.40887,1.40863,1.40876,44700000.0
2005-10-12 15:28:00,1.40856,1.40863,1.40823,1.40823,65400002.0
2005-10-12 15:29:00,1.40818,1.40818,1.40784,1.40784,46900000.0
2005-10-12 15:30:00,1.40796,1.40818,1.40766,1.40818,35400000.0
2005-10-12 15:31:00,1.40828,1.40844,1.40827,1.40827,30600000.0
2005-10-12 15:32:00,1.40831,1.40849,1.40817,1.40818,49400000.0
2005-10-12 15:33:00,1.40818,1.40826,1.40781,1.40809,49200000.0
2005-10-12 15:34:00,1.40792,1.40806,1.40776,1.40776,40400000.0
2005-10-12 15:35:00,1.40784,1.40819,1.4078,1.4078,27200000.0
2005-10-12 15:36:00,1.40808,1.40808,1.40741,1.40746,76700000.0
2005-10-12 15:37:00,1.40756,1.4077,1.40737,1.4077,57900000.0
2005-10-12 15:38:00,1.40726,1.40756,1.40689,1.40695,58700001.0
2005-10-12 15:39:00,1.40686,1.40727,1.4068,1.40711,23400000.0
2005-10-12 15:40:00,1.40722,1.4074,1.40714,1.40714,38200000.0
2005-10-12 15:41:00,1.40734,1.40745,1.40695,1.40745,19800000.0
2005-10-12 15:42:00,1.40781,1.40792,1.40741,1.40767,29600000.0
2005-10-12 15:43:00,1.40766,1.4081,1.40752,1.4079,40100000.0
2005-10-12 15:44:00,1.40798,1.40817,1.40779,1.40807,20800000.0
2005-10-12 15:45:00,1.40782,1.40807,1.40771,1.40775,59000000.0
2005-10-12 15:46:00,1.40767,1.40782,1.40762,1.40774,44800000.0
2005-10-12 15:47:00,1.40771,1.40811,1.40769,1.40811,36000000.0
2005-10-12 15:48:00,1.40808,1.40855,1.40801,1.40822,35000000.0
2005-10-12 15:49:00,1.40829,1.40867,1.408,1.40867,57400000.0
2005-10-12 15:50:00,1.40861,1.40861,1.40845,1.4085,46000000.0
2005-10-12 15:51:00,1.40854,1.40871,1.40841,1.40864,47900000.0
2005-10-12 15:52:00,1.40854,1.40854,1.40818,1.40827,45400000.0
2005-10-12 15:53:00,1.40826,1.40846,1.40824,1.40833,54900000.0
2005-10-12 15:54:00,1.40837,1.40837,1.40812,1.40812,19400000.0
2005-10-12 15:55:00,1.40837,1.40844,1.40796,1.40814,49700001.0
2005-10-12 15:56:00,1.40812,1.40832,1.40781,1.40825,40100000.0
2005-10-12 15:57:00,1.40805,1.40835,1.40804,1.40822,37300000.0
2005-10-12 15:58:00,1.40831,1.40844,1.40813,1.40832,24200000.0
2005-10-12 15:59:00,1.40819,1.40835,1.40804,1.40807,35400000.0
2005-10-12 16:00:00,1.40814,1.40845,1.40782,1.40838,24400000.0
2005-10-12 16:01:00,1.40833,1.40843,1.40817,1.40843,26800000.0
2005-10-12 16:02:00,1.40835,1.40835,1.40807,1.40826,33400000.0
2005-10-12 16:03:00,1.4081,1.40823,1.40787,1.408,25000000.0
2005-10-12 16:04:00,1.40777,1.40835,1.40777,1.40801,40200000.0
2005-10-12 16:05:00,1.40798,1.40826,1.40798,1.40818,31700000.0
2005-10-12 16:06:00,1.40794,1.40821,1.40784,1.40793,53800001.0
2005-10-12 16:07:00,1.40793,1.40821,1.40793,1.4081,47500000.0
2005-10-12 16:08:00,1.40821,1.40835,1.40807,1.40816,33800000.0
2005-10-12 16:09:00,1.40794,1.40813,1.40781,1.40813,41200000.0
2005-10-12 16:10:00,1.4084,1.40847,1.40812,1.40822,35400000.0
2005-10-12 16:11:00,1.40812,1.40851,1.40812,1.40844,30600000.0
2005-10-12 16:12:00,1.40839,1.40862,1.40835,1.40845,43200000.0
2005-10-12 16:13:00,1.40848,1.40879,1.40838,1.40879,21000000.0
2005-10-12 16:14:00,1.40878,1.40913,1.40878,1.40913,48800000.0
2005-10-12 16:15:00,1.40884,1.409,1.40875,1.40898,56200001.0
2005-10-12 16:16:00,1.40884,1.40887,1.40855,1.40877,30400000.0
2005-10-12 16:17:00,1.40868,1.40885,1.4086,1.40871,23200000.0
2005-10-12 16:18:00,1.40895,1.40899,1.40881,1.40896,37600000.0
2005-10-12 16:19:00,1.40916,1.40916,1.40871,1.40893,52300001.0
2005-10-12 16:20:00,1.4088,1.40896,1.40868,1.40896,61100000.0
2005-10-12 16:21:00,1.40896,1.40917,1.40894,1.40917,31200000.0
2005-10-12 16:22:00,1.40926,1.40933,1.40907,1.40922,44600000.0
2005-10-12 16:23:00,1.4092,1.4092,1.40897,1.40905,31400000.0
2005-10-12 16:24:00,1.40914,1.40923,1.40908,1.40915,20000000.0
2005-10-12 16:25:00,1.40942,1.40987,1.40906,1.40961,47000001.0
2005-10-12 16:26:00,1.40957,1.40957,1.40907,1.4091,45000000.0
2005-10-12 16:27:00,1.40919,1.40933,1.40894,1.40894,25600000.0
2005-10-12 16:28:00,1.40911,1.40926,1.40857,1.40885,51400000.0
2005-10-12 16:29:00,1.40889,1.40889,1.40844,1.40844,33000000.0
2005-10-12 16:30:00,1.40823,1.40836,1.40809,1.40834,39400000.0
2005-10-12 16:31:00,1.40833,1.40847,1.40816,1.40817,53200000.0
2005-10-12 16:32:00,1.40831,1.40838,1.40776,1.40798,29600000.0
2005-10-12 16:33:00,1.40821,1.40839,1.4082,1.40831,43400000.0
2005-10-12 16:34:00,1.40845,1.40866,1.40834,1.4086,43800000.0
2005-10-12 16:35:00,1.40876,1.40903,1.40871,1.40889,42000000.0
2005-10-12 16:36:00,1.40868,1.40883,1.40834,1.40857,23000000.0
2005-10-12 16:37:00,1.40864,1.40893,1.40861,1.40882,33600000.0
2005-10-12 16:38:00,1.40882,1.40899,1.40847,1.40864,44200000.0
2005-10-12 16:39:00,1.40881,1.40885,1.40881,1.40885,37200001.0
2005-10-12 16:40:00,1.40866,1.40877,1.40866,1.40875,31300000.0
2005-10-12 16:41:00,1.40818,1.40881,1.40818,1.40869,33700000.0
2005-10-12 16:42:00,1.40866,1.40866,1.40842,1.40844,20600000.0
2005-10-12 16:43:00,1.40842,1.40854,1.40831,1.40854,48800000.0
2005-10-12 16:44:00,1.40857,1.40871,1.40851,1.40864,56200000.0
2005-10-12 16:45:00,1.4083,1.40849,1.40824,1.40844,37600000.0
2005-10-12 16:46:00,1.40864,1.40864,1.40837,1.40852,41400000.0
2005-10-12 16:47:00,1.40858,1.40868,1.40839,1.40847,30200000.0
2005-10-12 16:48:00,1.40862,1.40862,1.40814,1.40842,30200000.0
2005-10-12 16:49:00,1.40845,1.40867,1.4083,1.40867,44800000.0
2005-10-12 16:50:00,1.40868,1.40873,1.4085,1.4085,39600000.0
2005-10-12 16:51:00,1.40854,1.40867,1.40843,1.40867,28400000.0
2005-10-12 16:52:00,1.40868,1.40868,1.40846,1.4085,39200000.0
2005-10-12 16:53:00,1.40876,1.40902,1.40847,1.40902,39400000.0
2005-10-12 16:54:00,1.40924,1.40952,1.40922,1.40935,47400000.0
2005-10-12 16:55:00,1.40943,1.40946,1.40918,1.40937,31800000.0
2005-10-12 16:56:00,1.40927,1.40927,1.40907,1.40907,45800000.0
2005-10-12 16:57:00,1.40897,1.40908,1.4088,1.40891,25800000.0
2005-10-12 16:58:00,1.40875,1.40888,1.40862,1.40863,49600000.0
2005-10-12 16:59:00,1.40857,1.40857,1.40812,1.4083,39900000.0
2005-10-12 17:00:00,1.4078,1.40827,1.4078,1.40819,29200000.0
2005-10-12 17:01:00,1.40801,1.40818,1.40787,1.40818,56400000.0
2005-10-12 17:02:00,1.40823,1.40838,1.40813,1.40813,25100000.0
2005-10-12 17:03:00,1.40816,1.4082,1.40808,1.4082,45000000.0
2005-10-12 17:04:00,1.4083,1.40852,1.40821,1.40837,47700001.0
2005-10-12 17:05:00,1.4081,1.4084,1.40782,1.40834,37000000.0
2005-10-12 17:06:00,1.40823,1.40823,1.40794,1.40815,25200000.0
2005-10-12 17:07:00,1.40814,1.4083,1.40801,1.40815,42400000.0
2005-10-12 17:08:00,1.40796,1.40814,1.40779,1.40802,35800001.0
2005-10-12 17:09:00,1.40805,1.4081,1.4078,1.40798,56800000.0
2005-10-12 17:10:00,1.40768,1.40785,1.40764,1.40782,38700000.0
2005-10-12 17:11:00,1.40775,1.40809,1.40766,1.40809,28000000.0
2005-10-12 17:12:00,1.40792,1.40802,1.40787,1.40795,40900000.0
2005-10-12 17:13:00,1.40777,1.40789,1.40773,1.40784,26800000.0
2005-10-12 17:14:00,1.40755,1.40793,1.40755,1.40765,40200000.0
2005-10-12 17:15:00,1.40799,1.40823,1.40792,1.40807,44400001.0
2005-10-12 17:16:00,1.40803,1.40813,1.40788,1.40788,38500000.0
2005-10-12 17:17:00,1.40761,1.40766,1.40719,1.40758,46700000.0
2005-10-12 17:18:00,1.40771,1.40779,1.40732,1.40779,41400000.0
2005-10-12 17:19:00,1.4077,1.40788,1.40752,1.40772,35200000.0
2005-10-12 17:20:00,1.40758,1.4076,1.40727,1.40744,32200000.0
2005-10-12 17:21:00,1.40799,1.40807,1.40756,1.40781,51800000.0
2005-10-12 17:22:00,1.40737,1.40759,1.40729,1.40748,47900000.0
2005-10-12 17:23:00,1.40731,1.40775,1.40731,1.40759,16200000.0
2005-10-12 17:24:00,1.40737,1.40743,1.40721,1.40739,25300000.0
2005-10-12 17:25:00,1.40733,1.40771,1.40731,1.40747,45300000.0
2005-10-12 17:26:00,1.40742,1.40749,1.40702,1.40702,39800000.0
2005-10-12 17:27:00,1.40713,1.40721,1.40674,1.40674,30200000.0
2005-10-12 17:28:00,1.40702,1.40767,1.40695,1.40764,38400000.0
2005-10-12 17:29:00,1.40795,1.40833,1.40773,1.40822,44700000.0
2005-10-12 17:30:00,1.40835,1.40883,1.4083,1.40872,34600000.0
2005-10-12 17:31:00,1.40869,1.40896,1.40867,1.40878,27800000.0
2005-10-12 17:32:00,1.40863,1.40887,1.40842,1.40842,50300001.0
2005-10-12 17:33:00,1.40843,1.40862,1.40843,1.40862,49500000.0
2005-10-12 17:34:00,1.40866,1.40871,1.40835,1.40838,40200000.0
2005-10-12 17:35:00,1.40817,1.40826,1.40804,1.40826,37800000.0
2005-10-12 17:36:00,1.40815,1.40824,1.40798,1.40808,36800000.0
2005-10-12 17:37:00,1.40814,1.40819,1.4076,1.40818,33200000.0
2005-10-12 17:38:00,1.40802,1.40828,1.40794,1.40794,46600000.0
2005-10-12 17:39:00,1.4083,1.40837,1.40803,1.40837,23800000.0
2005-10-12 17:40:00,1.40812,1.40837,1.40812,1.40819,32800000.0
2005-10-12 17:41:00,1.40821,1.40822,1.40799,1.40818,56100000.0
2005-10-12 17:42:00,1.40813,1.40813,1.40767,1.40781,35800000.0
2005-10-12 17:43:00,1.40784,1.4079,1.40743,1.40769,32100000.0
2005-10-12 17:44:00,1.40768,1.40768,1.40748,1.40748,42900000.0
2005-10-12 17:45:00,1.40768,1.4077,1.40726,1.40734,47200000.0
2005-10-12 17:46:00,1.40725,1.40738,1.40711,1.40738,55100000.0
2005-10-12 17:47:00,1.40734,1.40769,1.40734,1.40753,22600000.0
2005-10-12 17:48:00,1.4077,1.40771,1.40728,1.40771,48400001.0
2005-10-12 17:49:00,1.40772,1.40772,1.40709,1.40719,41100000.0
2005-10-12 17:50:00,1.40737,1.40748,1.40716,1.40748,28200000.0
2005-10-12 17:51:00,1.40752,1.40773,1.40711,1.4072,29200000.0
2005-10-12 17:52:00,1.40735,1.40756,1.40728,1.40742,27000000.0
2005-10-12 17:53:00,1.40724,1.40778,1.40724,1.40778,27400000.0
2005-10-12 17:54:00,1.40774,1.40819,1.40762,1.40815,49400001.0
2005-10-12 17:55:00,1.4082,1.40836,1.40764,1.40831,49200000.0
2005-10-12 17:56:00,1.40814,1.40837,1.40814,1.40826,33600000.0
2005-10-12 17:57:00,1.40849,1.40881,1.40798,1.40881,34000000.0
2005-10-12 17:58:00,1.40902,1.40913,1.40886,1.40913,42400000.0
2005-10-12 17:59:00,1.40898,1.40931,1.40886,1.40892,54900000.0
2005-10-12 18:00:00,1.40904,1.40906,1.40888,1.40903,59700000.0
2005-10-12 18:01:00,1.40907,1.40934,1.40867,1.40883,51800000.0
2005-10-12 18:02:00,1.40889,1.40897,1.40886,1.4089,57400001.0
2005-10-12 18:03:00,1.40874,1.40902,1.40867,1.40867,37500000.0
2005-10-12 18:04:00,1.4089,1.40911,1.40879,1.40892,72000002.0
2005-10-12 18:05:00,1.40887,1.40892,1.40862,1.40875,20800000.0
2005-10-12 18:06:00,1.4086,1.4089,1.40841,1.40862,47900000.0
2005-10-12 18:07:00,1.409,1.409,1.40876,1.40891,51300000.0
2005-10-12 18:08:00,1.40882,1.40913,1.40882,1.40888,54600000.0
2005-10-12 18:09:00,1.40875,1.40901,1.40875,1.40878,26600000.0
2005-10-12 18:10:00,1.40863,1.40872,1.40844,1.40857,35400000.0
2005-10-12 18:11:00,1.40861,1.40861,1.40828,1.4084,51600001.0
2005-10-12 18:12:00,1.4084,1.40846,1.40804,1.40804,26800000.0
2005-10-12 18:13:00,1.40822,1.40845,1.40817,1.40843,38400000.0
2005-10-12 18:14:00,1.40787,1.40854,1.40787,1.40837,36600000.0
2005-10-12 18:15:00,1.40816,1.40827,1.40798,1.40827,39600000.0
2005-10-12 18:16:00,1.40843,1.40857,1.40831,1.40831,32200000.0
2005-10-12 18:17:00,1.40825,1.40841,1.4082,1.40823,48600000.0
2005-10-12 18:18:00,1.40832,1.40839,1.40806,1.40829,53600001.0
2005-10-12 18:19:00,1.40829,1.40829,1.40794,1.40797,29400000.0
2005-10-12 18:20:00,1.40816,1.40845,1.40815,1.4082,36600000.0
2005-10-12 18:21:00,1.40801,1.40801,1.40761,1.40767,33800000.0
2005-10-12 18:22:00,1.40784,1.40794,1.40775,1.40792,28400000.0
2005-10-12 18:23:00,1.40794,1.40819,1.40792,1.40801,28000000.0
2005-10-12 18:24:00,1.40803,1.40819,1.40798,1.408,49400000.0
2005-10-12 18:25:00,1.40821,1.40836,1.40796,1.40811,39900000.0
2005-10-12 18:26:00,1.40817,1.40856,1.40817,1.40842,43900000.0
2005-10-12 18:27:00,1.40835,1.40869,1.40814,1.40869,36400000.0
2005-10-12 18:28:00,1.40936,1.41009,1.40921,1.40922,56400000.0
2005-10-12 18:29:00,1.40928,1.40929,1.4088,1.40906,29000000.0
2005-10-12 18:30:00,1.40924,1.40924,1.40872,1.40872,32600000.0
2005-10-12 18:31:00,1.40872,1.40891,1.40867,1.40882,22200000.0
2005-10-12 18:32:00,1.40884,1.40894,1.40855,1.40877,26700000.0
2005-10-12 18:33:00,1.40898,1.40898,1.4085,1.40885,53600000.0
2005-10-12 18:34:00,1.40885,1.40885,1.40841,1.40879,43800000.0
2005-10-12 18:35:00,1.40885,1.40887,1.40861,1.4088,54000001.0
2005-10-12 18:36:00,1.40867,1.40885,1.40864,1.40867,47300000.0
2005-10-12 18:37:00,1.40886,1.40891,1.40876,1.40891,33000000.0
2005-10-12 18:38:00,1.40882,1.40911,1.40876,1.40904,25400000.0
2005-10-12 18:39:00,1.40864,1.40898,1.40864,1.40898,30800000.0
2005-10-12 18:40:00,1.40905,1.40911,1.40873,1.40878,24600000.0
2005-10-12 18:41:00,1.4087,1.40882,1.40834,1.40838,47200000.0
2005-10-12 18:42:00,1.40819,1.40837,1.40812,1.40828,53200000.0
2005-10-12 18:43:00,1.40817,1.40844,1.4081,1.4081,30600000.0
2005-10-12 18:44:00,1.40812,1.40814,1.40799,1.40799,35600001.0
2005-10-12 18:45:00,1.40819,1.40821,1.408,1.408,26400000.0
2005-10-12 18:46:00,1.40822,1.40822,1.40807,1.40807,35100000.0
2005-10-12 18:47:00,1.40828,1.40833,1.40825,1.40829,30200000.0
2005-10-12 18:48:00,1.40796,1.40806,1.4077,1.40792,67800002.0
2005-10-12 18:49:00,1.40797,1.40797,1.40771,1.40791,32800000.0
2005-10-12 18:50:00,1.40802,1.40831,1.40793,1.40819,39600000.0
2005-10-12 18:51:00,1.40803,1.40812,1.4079,1.40803,46600000.0
2005-10-12 18:52:00,1.40791,1.40821,1.40791,1.40795,43600000.0
2005-10-12 18:53:00,1.40804,1.40815,1.40783,1.40783,30400000.0
2005-10-12 18:54:00,1.40811,1.4084,1.40798,1.40823,47200000.0
2005-10-12 18:55:00,1.40793,1.40812,1.40793,1.40806,25000000.0
2005-10-12 18:56:00,1.40779,1.4082,1.40779,1.40783,62000002.0
2005-10-12 18:57:00,1.40822,1.40834,1.40822,1.40831,30500000.0
2005-10-12 18:58:00,1.40831,1.40831,1.40806,1.40808,36600000.0
2005-10-12 18:59:00,1.40827,1.40835,1.40793,1.40828,37800000.0
2005-10-12 19:00:00,1.40839,1.4085,1.4081,1.4085,49100000.0
2005-10-12 19:01:00,1.4086,1.4086,1.40825,1.4084,59200000.0
2005-10-12 19:02:00,1.40844,1.40853,1.40835,1.40848,36200000.0
2005-10-12 19:03:00,1.40844,1.40863,1.40822,1.40839,53000000.0
2005-10-12 19:04:00,1.40827,1.40836,1.40798,1.40818,24000000.0
2005-10-12 19:05:00,1.40818,1.40828,1.40804,1.40815,37800000.0
2005-10-12 19:06:00,1.40822,1.40828,1.40805,1.40828,39700000.0
2005-10-12 19:07:00,1.40821,1.40848,1.40808,1.40848,48200000.0
2005-10-12 19:08:00,1.40827,1.4085,1.40827,1.40843,54200000.0
2005-10-12 19:09:00,1.40845,1.40845,1.40821,1.40828,31000000.0
2005-10-12 19:10:00,1.40835,1.40835,1.40752,1.40752,52300000.0
2005-10-12 19:11:00,1.40797,1.40809,1.40788,1.40801,46000000.0
2005-10-12 19:12:00,1.40782,1.40806,1.40773,1.40791,32800000.0
2005-10-12 19:13:00,1.40779,1.40801,1.40765,1.40801,42200000.0
2005-10-12 19:14:00,1.40787,1.40793,1.40769,1.40793,36400000.0
2005-10-12 19:15:00,1.40764,1.40775,1.40736,1.40775,45900000.0
2005-10-12 19:16:00,1.40758,1.40795,1.40758,1.40787,56200001.0
2005-10-12 19:17:00,1.40785,1.40812,1.40781,1.408,55100000.0
2005-10-12 19:18:00,1.4081,1.40812,1.40788,1.40795,29400000.0
2005-10-12 19:19:00,1.40797,1.40804,1.40754,1.40804,42500000.0
2005-10-12 19:20:00,1.40808,1.40834,1.40796,1.40834,58400001.0
2005-10-12 19:21:00,1.40825,1.40847,1.40822,1.40823,37600000.0
2005-10-12 19:22:00,1.40817,1.40832,1.40807,1.40826,29600000.0
2005-10-12 19:23:00,1.40809,1.40826,1.40781,1.40804,50500000.0
2005-10-12 19:24:00,1.40786,1.40794,1.40773,1.40788,59300000.0
2005-10-12 19:25:00,1.4079,1.4079,1.40751,1.40779,30600000.0
2005-10-12 19:26:00,1.40768,1.40785,1.40737,1.40772,45900000.0
2005-10-12 19:27:00,1.40782,1.40813,1.40759,1.40813,40900000.0
2005-10-12 19:28:00,1.40809,1.40824,1.40794,1.40809,44000000.0
2005-10-12 19:29:00,1.40805,1.40817,1.40776,1.40813,31800000.0
2005-10-12 19:30:00,1.40817,1.40817,1.40792,1.40792,44000000.0
2005-10-12 19:31:00,1.40788,1.40788,1.40775,1.40785,42200000.0
2005-10-12 19:32:00,1.40778,1.40785,1.40764,1.40778,74100001.0
2005-10-12 19:33:00,1.40791,1.40805,1.40779,1.40797,49400000.0
2005-10-12 19:34:00,1.40794,1.40804,1.40781,1.4079,38900000.0
2005-10-12 19:35:00,1.40794,1.40808,1.40765,1.40797,30600000.0
2005-10-12 19:36:00,1.40783,1.408,1.40772,1.40797,35700001.0
2005-10-12 19:37:00,1.40812,1.40812,1.40759,1.40759,22800000.0
2005-10-12 19:38:00,1.40758,1.40793,1.40758,1.40775,36700000.0
2005-10-12 19:39:00,1.40786,1.40799,1.4077,1.40792,51600001.0
2005-10-12 19:40:00,1.40788,1.40804,1.4073,1.4073,47200000.0
2005-10-12 19:41:00,1.40708,1.40724,1.40701,1.40724,26400000.0
2005-10-12 19:42:00,1.40704,1.40731,1.40698,1.40731,53200000.0
2005-10-12 19:43:00,1.40706,1.40706,1.40654,1.40687,51800001.0
2005-10-12 19:44:00,1.40673,1.40673,1.40656,1.4067,56400000.0
2005-10-12 19:45:00,1.4067,1.40684,1.40658,1.40677,54800001.0
2005-10-12 19:46:00,1.40693,1.40702,1.40624,1.40624,47000000.0
2005-10-12 19:47:00,1.40653,1.40692,1.40653,1.4068,32700000.0
2005-10-12 19:48:00,1.40701,1.40705,1.40692,1.40692,34400000.0
2005-10-12 19:49:00,1.40693,1.40708,1.40661,1.40661,31800000.0
2005-10-12 19:50:00,1.40685,1.40685,1.40656,1.40683,44900000.0
2005-10-12 19:51:00,1.40643,1.40682,1.40641,1.40662,56500000.0
2005-10-12 19:52:00,1.40662,1.40681,1.40645,1.40656,27600000.0
2005-10-12 19:53:00,1.40666,1.40687,1.40641,1.40656,48600000.0
2005-10-12 19:54:00,1.40661,1.40671,1.40661,1.40665,33200000.0
2005-10-12 19:55:00,1.40655,1.40666,1.40643,1.40643,26000000.0
2005-10-12 19:56:00,1.40657,1.40668,1.40643,1.40668,23200000.0
2005-10-12 19:57:00,1.40677,1.40685,1.40667,1.40683,28000000.0
2005-10-12 19:58:00,1.40674,1.40674,1.40654,1.40654,26300000.0
2005-10-12 19:59:00,1.40665,1.40676,1.40656,1.40658,36800000.0
2005-10-12 20:00:00,1.4066,1.40683,1.40642,1.40642,32600000.0
2005-10-12 20:01:00,1.40679,1.40679,1.40649,1.40649,49000000.0
2005-10-12 20:02:00,1.40677,1.4069,1.40669,1.40683,32400000.0
2005-10-12 20:03:00,1.40681,1.40681,1.40653,1.40668,48800001.0
2005-10-12 20:04:00,1.40662,1.40669,1.40626,1.40646,44400000.0
2005-10-12 20:05:00,1.40647,1.40668,1.40631,1.40635,39000000.0
2005-10-12 20:06:00,1.40641,1.40657,1.40619,1.40644,35000000.0
2005-10-12 20:07:00,1.40632,1.40651,1.40615,1.4065,27200000.0
2005-10-12 20:08:00,1.4066,1.4066,1.40623,1.40653,34900000.0
2005-10-12 20:09:00,1.40657,1.40657,1.40641,1.40641,18800000.0
2005-10-12 20:10:00,1.40586,1.40632,1.40586,1.40632,59100000.0
2005-10-12 20:11:00,1.40621,1.40621,1.40584,1.40592,30200000.0
2005-10-12 20:12:00,1.40607,1.40607,1.40526,1.40581,35600000.0
2005-10-12 20:13:00,1.40581,1.40581,1.40552,1.40575,38500000.0
2005-10-12 20:14:00,1.40573,1.40586,1.40521,1.40576,31600000.0
2005-10-12 20:15:00,1.40584,1.40596,1.40579,1.40592,43000001.0
2005-10-12 20:16:00,1.40593,1.40614,1.40581,1.40581,49900000.0
2005-10-12 20:17:00,1.4058,1.40598,1.40555,1.40594,59500000.0
2005-10-12 20:18:00,1.4061,1.40633,1.40608,1.40609,31800000.0
2005-10-12 20:19:00,1.40618,1.40618,1.40573,1.40608,53400001.0
2005-10-12 20:20:00,1.40598,1.40598,1.40566,1.40585,21000000.0
2005-10-12 20:21:00,1.40548,1.40563,1.40543,1.40563,38600000.0
2005-10-12 20:22:00,1.40573,1.40584,1.40565,1.40576,27600000.0
2005-10-12 20:23:00,1.40583,1.40594,1.40563,1.40583,45700000.0
2005-10-12 20:24:00,1.40584,1.40584,1.40542,1.40542,31700000.0
2005-10-12 20:25:00,1.40569,1.40573,1.40545,1.40548,57000000.0
2005-10-12 20:26:00,1.40565,1.40579,1.40544,1.40577,67800001.0
2005-10-12 20:27:00,1.4059,1.40606,1.40545,1.40577,41200000.0
2005-10-12 20:28:00,1.40565,1.40592,1.40565,1.40592,22800000.0
2005-10-12 20:29:00,1.40592,1.40592,1.40548,1.40583,39800000.0
2005-10-12 20:30:00,1.40604,1.4061,1.40595,1.4061,33800000.0
2005-10-12 20:31:00,1.40627,1.40636,1.40593,1.40623,44600000.0
2005-10-12 20:32:00,1.40596,1.40636,1.40566,1.40636,42800000.0
2005-10-12 20:33:00,1.40651,1.40651,1.4063,1.40643,50600000.0
2005-10-12 20:34:00,1.40628,1.40643,1.40618,1.40638,49600000.0
2005-10-12 20:35:00,1.40628,1.40632,1.40615,1.40618,37200000.0
2005-10-12 20:36:00,1.40626,1.40646,1.40618,1.40636,63200000.0
2005-10-12 20:37:00,1.40641,1.40647,1.40621,1.40643,35200000.0
2005-10-12 20:38:00,1.40658,1.40683,1.40651,1.4067,29000000.0
2005-10-12 20:39:00,1.40669,1.40703,1.40657,1.40683,59000000.0
2005-10-12 20:40:00,1.40702,1.40742,1.40698,1.40716,43700000.0
2005-10-12 20:41:00,1.40727,1.40746,1.40713,1.40746,40600000.0
2005-10-12 20:42:00,1.40743,1.40763,1.40714,1.40762,60400001.0
2005-10-12 20:43:00,1.40749,1.40754,1.40716,1.40716,38800000.0
2005-10-12 20:44:00,1.40748,1.40758,1.40721,1.40749,25800000.0
2005-10-12 20:45:00,1.4074,1.40789,1.4074,1.40754,39800000.0
2005-10-12 20:46:00,1.40774,1.40776,1.40764,1.40774,34800000.0
2005-10-12 20:47:00,1.40779,1.40796,1.40751,1.40788,62200001.0
2005-10-12 20:48:00,1.40794,1.40803,1.40783,1.40789,52000000.0
2005-10-12 20:49:00,1.40783,1.40798,1.40783,1.40791,41400000.0
2005-10-12 20:50:00,1.40768,1.408,1.40768,1.408,36300000.0
2005-10-12 20:51:00,1.40782,1.40805,1.4078,1.40785,35200000.0
2005-10-12 20:52:00,1.40772,1.40785,1.40769,1.40775,23100000.0
2005-10-12 20:53:00,1.40749,1.40764,1.40749,1.40752,42400000.0
2005-10-12 20:54:00,1.40714,1.40754,1.40714,1.40749,56600000.0
2005-10-12 20:55:00,1.40759,1.40789,1.40758,1.4078,41000000.0
2005-10-12 20:56:00,1.40762,1.40782,1.40761,1.40782,39600001.0
2005-10-12 20:57:00,1.40763,1.40763,1.4073,1.4073,19200000.0
2005-10-12 20:58:00,1.40735,1.40748,1.40728,1.40743,36000000.0
2005-10-12 20:59:00,1.40742,1.40757,1.40738,1.40753,59700000.0
2005-10-12 21:00:00,1.40731,1.40744,1.40715,1.40726,46200000.0
2005-10-12 21:01:00,1.40711,1.40729,1.40671,1.40671,41300000.0
2005-10-12 21:02:00,1.40702,1.40748,1.40698,1.40739,54600000.0
2005-10-12 21:03:00,1.40735,1.40743,1.4072,1.4072,33200000.0
2005-10-12 21:04:00,1.40729,1.40735,1.40717,1.40735,21700000.0
2005-10-12 21:05:00,1.40712,1.40745,1.40712,1.40724,48300001.0
2005-10-12 21:06:00,1.40727,1.4074,1.40707,1.4074,31400000.0
2005-10-12 21:07:00,1.40754,1.40755,1.40734,1.40737,22200000.0
2005-10-12 21:08:00,1.4073,1.40742,1.40716,1.40742,28000000.0
2005-10-12 21:09:00,1.40743,1.40747,1.40728,1.40735,24200000.0
2005-10-12 21:10:00,1.40732,1.40741,1.40713,1.40735,30200000.0
2005-10-12 21:11:00,1.40736,1.40743,1.40707,1.40724,35600000.0
2005-10-12 21:12:00,1.40738,1.40756,1.40733,1.40738,46700000.0
2005-10-12 21:13:00,1.40736,1.4074,1.40699,1.40705,46600000.0
2005-10-12 21:14:00,1.40689,1.40708,1.40685,1.40685,31200000.0
2005-10-12 21:15:00,1.40677,1.40692,1.40677,1.40686,36600000.0
2005-10-12 21:16:00,1.40664,1.40705,1.40664,1.40705,39800000.0
2005-10-12 21:17:00,1.40701,1.40706,1.40668,1.40668,46800001.0
2005-10-12 21:18:00,1.40718,1.40718,1.40651,1.40694,42400000.0
2005-10-12 21:19:00,1.40716,1.40726,1.40694,1.40696,42000000.0
2005-10-12 21:20:00,1.40687,1.40689,1.40658,1.40669,43600000.0
2005-10-12 21:21:00,1.40657,1.40684,1.40657,1.40681,27800000.0
2005-10-12 21:22:00,1.40653,1.40705,1.40653,1.4067,42400000.0
2005-10-12 21:23:00,1.40665,1.40677,1.40627,1.40627,36400000.0
2005-10-12 21:24:00,1.40655,1.4068,1.40634,1.40634,36200000.0
2005-10-12 21:25:00,1.4065,1.4067,1.40628,1.40628,48400001.0
2005-10-12 21:26:00,1.40655,1.40667,1.40645,1.40645,29900000.0
2005-10-12 21:27:00,1.4065,1.40654,1.40642,1.40649,40700001.0
2005-10-12 21:28:00,1.40642,1.40654,1.40635,1.40654,23700000.0
2005-10-12 21:29:00,1.40667,1.4067,1.40651,1.40654,36300000.0
2005-10-12 21:30:00,1.40662,1.40662,1.40639,1.4064,30200000.0
2005-10-12 21:31:00,1.40645,1.40645,1.40626,1.40643,38800000.0
2005-10-12 21:32:00,1.40641,1.40641,1.40626,1.40631,28400000.0
2005-10-12 21:33:00,1.40638,1.40646,1.40618,1.40631,28000000.0
2005-10-12 21:35:00,1.40631,1.40641,1.40603,1.40641,25600000.0
2005-10-12 21:36:00,1.40649,1.40649,1.40609,1.40641,35400000.0
2005-10-12 21:37:00,1.40639,1.40642,1.40624,1.40641,18200000.0
2005-10-12 21:38:00,1.40648,1.40648,1.40634,1.4064,25200000.0
2005-10-12 21:39:00,1.40636,1.40664,1.40636,1.4065,30600000.0
2005-10-12 21:40:00,1.4063,1.40654,1.4063,1.40654,33200000.0
2005-10-12 21:41:00,1.40666,1.40684,1.40657,1.40662,30200000.0
2005-10-12 21:42:00,1.40649,1.40649,1.40612,1.40612,29200000.0
2005-10-12 21:43:00,1.40646,1.40661,1.40639,1.4066,26200000.0
2005-10-12 21:44:00,1.40653,1.40679,1.40642,1.40658,26100000.0
2005-10-12 21:45:00,1.40658,1.40666,1.40655,1.40666,26400000.0
2005-10-12 21:46:00,1.40664,1.40674,1.40639,1.40651,43100000.0
2005-10-12 21:47:00,1.40647,1.40668,1.40644,1.40644,30800000.0
2005-10-12 21:48:00,1.40655,1.40673,1.40639,1.40645,45000000.0
2005-10-12 21:49:00,1.40649,1.40654,1.40641,1.40654,26400000.0
2005-10-12 21:50:00,1.40654,1.40654,1.40626,1.4063,59700001.0
2005-10-12 21:51:00,1.40627,1.40647,1.40627,1.40642,37000000.0
2005-10-12 21:52:00,1.40637,1.40684,1.40637,1.40684,41200000.0
2005-10-12 21:53:00,1.40674,1.40678,1.40657,1.40657,26000000.0
2005-10-12 21:54:00,1.4066,1.4069,1.4066,1.40678,71700000.0
2005-10-12 21:55:00,1.40676,1.40681,1.40661,1.40678,33600000.0
2005-10-12 21:56:00,1.40689,1.40723,1.40689,1.40713,41800001.0
2005-10-12 21:57:00,1.40703,1.40705,1.40649,1.40678,44800000.0
2005-10-12 21:58:00,1.4067,1.40683,1.40665,1.40665,44700000.0
2005-10-12 21:59:00,1.40683,1.40706,1.40675,1.40675,33700000.0
2005-10-12 22:00:00,1.40676,1.40699,1.40676,1.40694,63800001.0
2005-10-12 22:01:00,1.40692,1.40717,1.4069,1.407,31800000.0
2005-10-12 22:02:00,1.40698,1.40702,1.40675,1.40675,47000001.0
2005-10-12 22:03:00,1.40695,1.407,1.40675,1.407,23200000.0
2005-10-12 22:04:00,1.40698,1.40709,1.4068,1.40691,28400000.0
2005-10-12 22:05:00,1.40698,1.40698,1.40672,1.40691,34800000.0
2005-10-12 22:06:00,1.4069,1.4069,1.40647,1.40677,35400000.0
2005-10-12 22:07:00,1.4067,1.40674,1.4065,1.40652,34000000.0
2005-10-12 22:08:00,1.4063,1.40679,1.4063,1.40679,38300000.0
2005-10-12 22:09:00,1.40673,1.40683,1.40645,1.40666,30400000.0
2005-10-12 22:10:00,1.40671,1.40682,1.40655,1.40668,49900000.0
2005-10-12 22:11:00,1.40676,1.40684,1.40658,1.40665,35800000.0
2005-10-12 22:12:00,1.40675,1.40683,1.40663,1.40663,56000000.0
2005-10-12 22:13:00,1.40669,1.40676,1.40662,1.40662,14400000.0
2005-10-12 22:14:00,1.4064,1.40662,1.4064,1.40646,57200000.0
2005-10-12 22:15:00,1.4066,1.40674,1.40648,1.40661,49100000.0
2005-10-12 22:16:00,1.40664,1.40677,1.40652,1.40652,51400001.0
2005-10-12 22:17:00,1.40671,1.40676,1.40651,1.40663,39500000.0
2005-10-12 22:18:00,1.40672,1.40672,1.40648,1.40648,45000000.0
2005-10-12 22:19:00,1.40657,1.40675,1.40657,1.40661,24400000.0
2005-10-12 22:20:00,1.40658,1.40669,1.40641,1.40663,57800000.0
2005-10-12 22:21:00,1.40651,1.40663,1.40617,1.40652,28400000.0
2005-10-12 22:22:00,1.40663,1.40663,1.40636,1.40653,51600000.0
2005-10-12 22:23:00,1.40649,1.40652,1.40638,1.40641,30200000.0
2005-10-12 22:24:00,1.40638,1.40665,1.40637,1.40657,34800000.0
2005-10-12 22:25:00,1.40624,1.40624,1.40578,1.40598,45000000.0
2005-10-12 22:26:00,1.40589,1.40615,1.40589,1.40615,40200000.0
2005-10-12 22:27:00,1.40604,1.40623,1.40575,1.40604,37800000.0
2005-10-12 22:28:00,1.40588,1.4061,1.40583,1.40589,44900000.0
2005-10-12 22:29:00,1.40591,1.406,1.40579,1.406,47000000.0
2005-10-12 22:30:00,1.40601,1.40616,1.40593,1.40603,38900000.0
2005-10-12 22:31:00,1.40614,1.40624,1.40548,1.40619,40300000.0
2005-10-12 22:32:00,1.40619,1.40637,1.40608,1.40637,31200000.0
2005-10-12 22:33:00,1.40627,1.40654,1.40627,1.40654,66300000.0
2005-10-12 22:34:00,1.40658,1.40663,1.40624,1.40636,34400000.0
2005-10-12 22:35:00,1.40645,1.40645,1.40625,1.40625,41500000.0
2005-10-12 22:36:00,1.40643,1.40652,1.4058,1.4058,40600000.0
2005-10-12 22:37:00,1.40625,1.40631,1.40608,1.40622,38600000.0
2005-10-12 22:38:00,1.40607,1.40615,1.40596,1.40607,31400000.0
2005-10-12 22:39:00,1.40616,1.40634,1.40608,1.40625,29600000.0
2005-10-12 22:40:00,1.40625,1.40625,1.40582,1.40582,58200000.0
2005-10-12 22:41:00,1.40628,1.40628,1.40604,1.40624,38600000.0
2005-10-12 22:42:00,1.40639,1.40655,1.40629,1.40641,40200000.0
2005-10-12 22:43:00,1.40646,1.40653,1.40635,1.40653,36200000.0
2005-10-12 22:44:00,1.40637,1.40645,1.40628,1.40642,41000000.0
2005-10-12 22:45:00,1.40631,1.4064,1.40611,1.4064,26500000.0
2005-10-12 22:46:00,1.40635,1.40636,1.40614,1.40616,30800000.0
2005-10-12 22:47:00,1.40621,1.40621,1.40598,1.40605,23800000.0
2005-10-12 22:48:00,1.40587,1.40624,1.40587,1.40618,85300000.0
2005-10-12 22:49:00,1.40616,1.40633,1.40593,1.40618,30200000.0
2005-10-12 22:50:00,1.40626,1.40644,1.40624,1.40624,18400000.0
2005-10-12 22:51:00,1.40642,1.40646,1.4063,1.40644,59600002.0
2005-10-12 22:52:00,1.40646,1.40664,1.40632,1.40632,32200000.0
2005-10-12 22:53:00,1.40649,1.40663,1.40622,1.40657,37800000.0
2005-10-12 22:54:00,1.40655,1.40655,1.40626,1.40632,21000000.0
2005-10-12 22:55:00,1.40651,1.40651,1.40627,1.40629,37600000.0
2005-10-12 22:56:00,1.40654,1.40666,1.40641,1.40666,29800000.0
2005-10-12 22:57:00,1.40653,1.40653,1.40615,1.40616,57600001.0
2005-10-12 22:58:00,1.40651,1.40673,1.40651,1.40671,29000000.0
2005-10-12 22:59:00,1.40666,1.40671,1.40649,1.40666,46800000.0
2005-10-12 23:00:00,1.4072,1.4074,1.4069,1.4072,51400001.0
2005-10-12 23:01:00,1.4073,1.4074,1.4072,1.4074,51400001.0
2005-10-12 23:02:00,1.4076,1.4076,1.4074,1.4074,51400001.0
2005-10-12 23:03:00,1.4073,1.4076,1.4073,1.4076,51400001.0
2005-10-12 23:04:00,1.4074,1.4074,1.4073,1.4073,51400001.0
2005-10-12 23:05:00,1.4074,1.4074,1.4073,1.4074,51400001.0
2005-10-12 23:06:00,1.4072,1.4072,1.4072,1.4072,51400001.0
2005-10-12 23:07:00,1.4073,1.4078,1.4073,1.4076,51400001.0
2005-10-12 23:08:00,1.4078,1.4079,1.4078,1.4078,51400001.0
2005-10-12 23:09:00,1.4076,1.4076,1.4076,1.4076,51400001.0
2005-10-12 23:10:00,1.4078,1.4078,1.4076,1.4076,51400001.0
2005-10-12 23:11:00,1.4079,1.4079,1.4076,1.4076,51400001.0
2005-10-12 23:15:00,1.4078,1.4078,1.4076,1.4076,51400001.0
2005-10-12 23:16:00,1.4074,1.4076,1.4074,1.4074,51400001.0
2005-10-12 23:18:00,1.4076,1.4078,1.4076,1.4076,51400001.0
2005-10-12 23:19:00,1.4078,1.4078,1.4078,1.4078,51400001.0
2005-10-12 23:21:00,1.4076,1.4079,1.4076,1.4078,51400001.0
2005-10-12 23:22:00,1.4079,1.408,1.4079,1.4079,51400001.0
2005-10-12 23:23:00,1.408,1.4083,1.408,1.4083,51400001.0
2005-10-12 23:24:00,1.4084,1.4086,1.4084,1.4086,51400001.0
2005-10-12 23:25:00,1.4085,1.4085,1.4083,1.4083,51400001.0
2005-10-12 23:26:00,1.408,1.4082,1.4079,1.4079,51400001.0
2005-10-12 23:29:00,1.408,1.408,1.4079,1.4079,51400001.0
2005-10-12 23:30:00,1.4083,1.4083,1.4079,1.4082,51400001.0
2005-10-12 23:33:00,1.408,1.408,1.408,1.408,51400001.0
2005-10-12 23:34:00,1.4083,1.4083,1.408,1.408,51400001.0
2005-10-12 23:35:00,1.4082,1.4082,1.4082,1.4082,51400001.0
2005-10-12 23:36:00,1.4083,1.4083,1.4082,1.4082,51400001.0
2005-10-12 23:38:00,1.40664,1.40708,1.40664,1.40708,51400001.0
2005-10-12 23:40:00,1.40732,1.40732,1.40696,1.40696,46700000.0
2005-10-12 23:41:00,1.40707,1.40707,1.40659,1.40659,56300000.0
2005-10-12 23:43:00,1.4071,1.40717,1.40666,1.40709,35400000.0
2005-10-12 23:44:00,1.4082,1.4082,1.4082,1.4082,30600000.0
2005-10-12 23:45:00,1.40698,1.40738,1.40682,1.40712,30600000.0
2005-10-12 23:46:00,1.40721,1.40721,1.40695,1.40703,40200000.0
2005-10-12 23:47:00,1.40706,1.40709,1.40684,1.407,49900000.0
2005-10-12 23:48:00,1.40704,1.40706,1.40681,1.40703,38200000.0
2005-10-12 23:49:00,1.40709,1.40719,1.4068,1.40699,51600001.0
2005-10-12 23:50:00,1.40695,1.40705,1.4067,1.4069,38700000.0
2005-10-12 23:51:00,1.40709,1.40718,1.40689,1.40703,57100000.0
2005-10-12 23:52:00,1.40706,1.40706,1.40668,1.40697,23200000.0
2005-10-12 23:53:00,1.40714,1.40714,1.40678,1.40696,36800000.0
2005-10-12 23:55:00,1.40673,1.40697,1.40673,1.40697,34600000.0
2005-10-12 23:56:00,1.40712,1.4072,1.4069,1.40703,31000000.0
2005-10-12 23:57:00,1.40704,1.40709,1.40697,1.40707,29000000.0
2005-10-12 23:58:00,1.40692,1.40704,1.40662,1.407,24800000.0
2005-10-12 23:59:00,1.40729,1.40818,1.40729,1.40793,59700000.0
2005-10-13 00:00:00,1.40813,1.40843,1.40808,1.40828,48000000.0
2005-10-13 00:01:00,1.40837,1.40837,1.40806,1.40809,36000000.0
2005-10-13 00:02:00,1.40803,1.40803,1.40756,1.40795,41800000.0
2005-10-13 00:03:00,1.40793,1.40803,1.40783,1.40798,33800000.0
2005-10-13 00:04:00,1.40783,1.40798,1.40783,1.40798,38400000.0
2005-10-13 00:05:00,1.40803,1.40803,1.4078,1.4078,37600000.0
2005-10-13 00:06:00,1.40793,1.40817,1.40791,1.40804,30600000.0
2005-10-13 00:07:00,1.40784,1.40789,1.40764,1.40775,28600000.0
2005-10-13 00:08:00,1.40781,1.40783,1.40761,1.40778,53000001.0
2005-10-13 00:09:00,1.40769,1.40783,1.40753,1.40764,54600000.0
2005-10-13 00:10:00,1.40773,1.40783,1.4076,1.4077,29400000.0
2005-10-13 00:11:00,1.40777,1.4078,1.40752,1.40773,28200000.0
2005-10-13 00:13:00,1.40771,1.40774,1.40736,1.40771,38800000.0
2005-10-13 00:14:00,1.40762,1.40777,1.40749,1.40777,30400000.0
2005-10-13 00:15:00,1.40748,1.40763,1.40748,1.40748,24200000.0
2005-10-13 00:16:00,1.40761,1.40768,1.40745,1.40748,48900000.0
2005-10-13 00:17:00,1.40748,1.40768,1.40748,1.40768,50000001.0
2005-10-13 00:18:00,1.40761,1.40761,1.40733,1.40739,34800000.0
2005-10-13 00:19:00,1.40758,1.40768,1.40755,1.40763,44300000.0
2005-10-13 00:20:00,1.40772,1.40791,1.40738,1.40738,48700000.0
2005-10-13 00:21:00,1.40783,1.4079,1.40769,1.40779,26800000.0
2005-10-13 00:23:00,1.40769,1.40793,1.40736,1.40774,50400000.0
2005-10-13 00:24:00,1.40786,1.40792,1.40765,1.4079,43400000.0
2005-10-13 00:25:00,1.40781,1.40798,1.40772,1.40788,73000001.0
2005-10-13 00:26:00,1.40794,1.40801,1.40779,1.40797,35400000.0
2005-10-13 00:27:00,1.40801,1.40801,1.40783,1.40789,40400000.0
2005-10-13 00:28:00,1.40799,1.40807,1.40777,1.4079,44800000.0
2005-10-13 00:29:00,1.40793,1.40803,1.40781,1.40788,43400000.0
2005-10-13 00:30:00,1.40759,1.40797,1.40759,1.40792,53500000.0
2005-10-13 00:31:00,1.40808,1.40808,1.40803,1.40803,37800000.0
2005-10-13 00:32:00,1.40784,1.40812,1.40784,1.40791,29600000.0
2005-10-13 00:33:00,1.40822,1.40822,1.40795,1.40813,23400000.0
2005-10-13 00:34:00,1.40807,1.40826,1.40797,1.40801,37800000.0
2005-10-13 00:35:00,1.4086,1.4086,1.40838,1.40848,46600000.0
2005-10-13 00:36:00,1.40852,1.40856,1.40845,1.4085,26800000.0
2005-10-13 00:37:00,1.40852,1.40852,1.40833,1.40833,23200000.0
2005-10-13 00:38:00,1.40834,1.40842,1.40823,1.40826,41600000.0
2005-10-13 00:39:00,1.40827,1.40827,1.4079,1.408,53200000.0
2005-10-13 00:40:00,1.40812,1.40822,1.40802,1.40812,25400000.0
2005-10-13 00:41:00,1.40811,1.40811,1.40779,1.40796,34400000.0
2005-10-13 00:42:00,1.40794,1.40802,1.40792,1.40802,35000000.0
2005-10-13 00:43:00,1.40769,1.40797,1.40745,1.40797,35600000.0
2005-10-13 00:44:00,1.40793,1.40793,1.40774,1.40775,38600001.0
2005-10-13 00:45:00,1.40774,1.40778,1.40757,1.40761,92300000.0
2005-10-13 00:46:00,1.40766,1.40774,1.40756,1.40774,32200000.0
2005-10-13 00:47:00,1.40767,1.40774,1.40754,1.40764,31400000.0
2005-10-13 00:48:00,1.40741,1.40781,1.40741,1.40752,23000000.0
2005-10-13 00:49:00,1.40759,1.40764,1.40735,1.40758,40900000.0
2005-10-13 00:50:00,1.40763,1.40784,1.40758,1.4077,31100000.0
2005-10-13 00:51:00,1.40761,1.40766,1.40742,1.40755,51300000.0
2005-10-13 00:52:00,1.40735,1.40753,1.40729,1.40753,29400000.0
2005-10-13 00:53:00,1.40728,1.40774,1.40728,1.40774,47400000.0
2005-10-13 00:54:00,1.40743,1.40779,1.40743,1.40768,50700000.0
2005-10-13 00:55:00,1.40783,1.40787,1.4075,1.40783,33200000.0
2005-10-13 00:56:00,1.40777,1.40777,1.40755,1.40771,42600000.0
2005-10-13 00:57:00,1.40792,1.40792,1.40768,1.40768,30000000.0
2005-10-13 00:58:00,1.40796,1.40803,1.40783,1.40791,41400000.0
2005-10-13 00:59:00,1.40795,1.40795,1.40774,1.40785,22000000.0
2005-10-13 01:00:00,1.40774,1.40783,1.40764,1.40768,24200000.0
2005-10-13 01:01:00,1.4077,1.40773,1.40752,1.40752,32400000.0
2005-10-13 01:02:00,1.40764,1.40764,1.40708,1.40708,42800000.0
2005-10-13 01:03:00,1.40745,1.40745,1.40695,1.40708,59200002.0
2005-10-13 01:04:00,1.407,1.40737,1.407,1.40737,35200000.0
2005-10-13 01:05:00,1.40749,1.40763,1.40741,1.40749,46900000.0
2005-10-13 01:06:00,1.40762,1.40767,1.40743,1.40767,50600000.0
2005-10-13 01:07:00,1.40764,1.4077,1.40738,1.40748,31400000.0
2005-10-13 01:08:00,1.40751,1.40756,1.40713,1.40713,19200000.0
2005-10-13 01:09:00,1.40751,1.40751,1.40731,1.40749,28000000.0
2005-10-13 01:10:00,1.40743,1.40751,1.40713,1.40736,40000000.0
2005-10-13 01:11:00,1.40737,1.40756,1.40737,1.40756,42300000.0
2005-10-13 01:12:00,1.40737,1.40758,1.40713,1.40739,42300000.0
2005-10-13 01:13:00,1.40752,1.40752,1.40724,1.4075,46500000.0
2005-10-13 01:14:00,1.4076,1.4076,1.4073,1.4073,32000000.0
2005-10-13 01:15:00,1.4074,1.4074,1.4074,1.4074,32000000.0
2005-10-13 01:17:00,1.40738,1.40743,1.40723,1.40739,32000000.0
2005-10-13 01:18:00,1.40737,1.40748,1.40707,1.40738,29600000.0
2005-10-13 01:20:00,1.40728,1.40737,1.40676,1.40737,32800000.0
2005-10-13 01:21:00,1.40716,1.40743,1.40716,1.40738,33000000.0
2005-10-13 01:22:00,1.4074,1.40742,1.40712,1.40735,25300000.0
2005-10-13 01:23:00,1.40734,1.40749,1.40721,1.40721,30200000.0
2005-10-13 01:24:00,1.40754,1.40762,1.40742,1.40757,29800000.0
2005-10-13 01:25:00,1.40747,1.40765,1.40725,1.40754,52300001.0
2005-10-13 01:26:00,1.4077,1.408,1.4077,1.40784,33000000.0
2005-10-13 01:27:00,1.40787,1.40795,1.40771,1.40795,14600000.0
2005-10-13 01:28:00,1.40783,1.40798,1.40758,1.40791,64200000.0
2005-10-13 01:29:00,1.40801,1.40801,1.40791,1.40792,18400000.0
2005-10-13 01:30:00,1.40796,1.40798,1.40744,1.40798,55200001.0
2005-10-13 01:31:00,1.40867,1.40883,1.40857,1.4086,42600000.0
2005-10-13 01:32:00,1.4085,1.4085,1.40823,1.40834,44900000.0
2005-10-13 01:33:00,1.4085,1.40861,1.40843,1.40861,23600000.0
2005-10-13 01:34:00,1.40858,1.40863,1.40815,1.40853,44800000.0
2005-10-13 01:35:00,1.40852,1.40868,1.40831,1.40831,43900000.0
2005-10-13 01:36:00,1.40855,1.40869,1.40824,1.40824,31600000.0
2005-10-13 01:37:00,1.40817,1.40824,1.40788,1.4082,34500000.0
2005-10-13 01:38:00,1.40819,1.40844,1.40814,1.40844,26200000.0
2005-10-13 01:39:00,1.40828,1.4084,1.40796,1.40831,41000000.0
2005-10-13 01:40:00,1.40825,1.40841,1.40824,1.40839,39200000.0
2005-10-13 01:41:00,1.40828,1.40858,1.40822,1.40839,56400000.0
2005-10-13 01:42:00,1.40856,1.40856,1.40819,1.40841,43000001.0
2005-10-13 01:43:00,1.40836,1.40853,1.40791,1.40837,29200000.0
2005-10-13 01:44:00,1.40834,1.40834,1.40793,1.40826,36800000.0
2005-10-13 01:45:00,1.40826,1.40838,1.40818,1.40828,46800000.0
2005-10-13 01:46:00,1.40822,1.40834,1.40794,1.40806,45900000.0
2005-10-13 01:47:00,1.40809,1.40824,1.40796,1.40796,33000000.0
2005-10-13 01:48:00,1.40813,1.40834,1.40784,1.40784,49700000.0
2005-10-13 01:49:00,1.40813,1.40825,1.4077,1.40813,45000000.0
2005-10-13 01:50:00,1.40808,1.40821,1.40773,1.40821,41600000.0
2005-10-13 01:51:00,1.40813,1.40813,1.40792,1.40796,42800000.0
2005-10-13 01:52:00,1.4081,1.4081,1.40768,1.40768,30900000.0
2005-10-13 01:53:00,1.40788,1.40793,1.40774,1.40777,52000000.0
2005-10-13 01:54:00,1.40755,1.40768,1.40742,1.40749,30400000.0
2005-10-13 01:55:00,1.40731,1.40755,1.40721,1.40721,24400000.0
2005-10-13 01:56:00,1.40737,1.40755,1.40732,1.40736,34800000.0
2005-10-13 01:57:00,1.40733,1.4075,1.40727,1.40744,30400000.0
2005-10-13 01:58:00,1.40735,1.40738,1.40694,1.40705,35400000.0
2005-10-13 01:59:00,1.40734,1.40749,1.40734,1.40749,26600000.0
2005-10-13 02:00:00,1.40725,1.40762,1.40714,1.40739,24400000.0
2005-10-13 02:01:00,1.40707,1.40707,1.40686,1.4069,57100000.0
2005-10-13 02:02:00,1.40686,1.40742,1.40686,1.40742,85600000.0
2005-10-13 02:03:00,1.40762,1.40772,1.40746,1.4075,96100000.0
2005-10-13 02:04:00,1.40756,1.40776,1.40756,1.40759,66700000.0
2005-10-13 02:05:00,1.40741,1.40766,1.40741,1.40766,95000002.0
2005-10-13 02:06:00,1.40784,1.4079,1.4075,1.40786,72900000.0
2005-10-13 02:07:00,1.40784,1.40786,1.40736,1.40786,205000002.0
2005-10-13 02:08:00,1.40784,1.40789,1.40772,1.40772,49000000.0
2005-10-13 02:09:00,1.40758,1.40775,1.40728,1.40754,185400001.0
2005-10-13 02:11:00,1.40712,1.40718,1.4071,1.4071,54000001.0
2005-10-13 02:12:00,1.40708,1.40719,1.40708,1.40718,70400000.0
2005-10-13 02:13:00,1.40716,1.40722,1.40716,1.40721,37200000.0
2005-10-13 02:14:00,1.40715,1.40719,1.40683,1.40695,156200000.0
2005-10-13 02:15:00,1.40685,1.40696,1.40668,1.40682,247100001.0
2005-10-13 02:16:00,1.40727,1.40733,1.40707,1.40723,40600000.0
2005-10-13 02:17:00,1.407,1.40741,1.40682,1.4071,189400000.0
2005-10-13 02:18:00,1.40728,1.40754,1.40686,1.40731,31000000.0
2005-10-13 02:19:00,1.40753,1.40753,1.4072,1.40727,49500000.0
2005-10-13 02:20:00,1.4074,1.40766,1.40737,1.40761,34800000.0
2005-10-13 02:21:00,1.40738,1.40766,1.40726,1.40766,43200000.0
2005-10-13 02:22:00,1.40719,1.40722,1.40699,1.40699,22400000.0
2005-10-13 02:23:00,1.4073,1.40751,1.40715,1.40715,61700002.0
2005-10-13 02:24:00,1.40707,1.40729,1.40698,1.40729,24600000.0
2005-10-13 02:25:00,1.40715,1.40726,1.40698,1.40719,121200000.0
2005-10-13 02:26:00,1.40707,1.40769,1.40707,1.40734,86400000.0
2005-10-13 02:27:00,1.40731,1.40734,1.40715,1.40726,65200000.0
2005-10-13 02:28:00,1.40726,1.40727,1.40713,1.40716,46800000.0
2005-10-13 02:29:00,1.40733,1.40733,1.407,1.40724,58600000.0
2005-10-13 02:30:00,1.40743,1.40743,1.40715,1.40726,32000000.0
2005-10-13 02:31:00,1.40705,1.40712,1.40693,1.40698,62400000.0
2005-10-13 02:32:00,1.4072,1.40737,1.40706,1.40725,31200000.0
2005-10-13 02:33:00,1.40677,1.40686,1.40665,1.40679,214400000.0
2005-10-13 02:34:00,1.40718,1.40721,1.40701,1.40719,58900000.0
2005-10-13 02:35:00,1.40708,1.40708,1.40653,1.40666,62000000.0
2005-10-13 02:36:00,1.40701,1.40715,1.40696,1.40708,38300000.0
2005-10-13 02:37:00,1.40678,1.4069,1.4067,1.4067,90100000.0
2005-10-13 02:38:00,1.40679,1.40682,1.40669,1.40676,38400000.0
2005-10-13 02:39:00,1.40682,1.40683,1.40664,1.40669,54300000.0
2005-10-13 02:40:00,1.40666,1.40693,1.40666,1.40676,46800000.0
2005-10-13 02:41:00,1.40666,1.40681,1.40664,1.40664,34400000.0
2005-10-13 02:42:00,1.4067,1.4067,1.40661,1.40665,37700000.0
2005-10-13 02:43:00,1.40658,1.40663,1.40641,1.40663,30800000.0
2005-10-13 02:44:00,1.40661,1.4068,1.40654,1.4068,27800000.0
2005-10-13 02:45:00,1.40636,1.40658,1.40622,1.40628,28800000.0
2005-10-13 02:46:00,1.40618,1.40626,1.40573,1.40574,139800000.0
2005-10-13 02:47:00,1.40626,1.40643,1.40585,1.40626,225900001.0
2005-10-13 02:48:00,1.40633,1.40638,1.40613,1.40633,115300001.0
2005-10-13 02:49:00,1.40669,1.40707,1.40647,1.40647,77700000.0
2005-10-13 02:50:00,1.40663,1.40679,1.40635,1.40672,121000001.0
2005-10-13 02:51:00,1.40641,1.40659,1.40631,1.40644,64200000.0
2005-10-13 02:52:00,1.40661,1.40661,1.40639,1.40644,46200001.0
2005-10-13 02:53:00,1.40661,1.40661,1.40626,1.4065,30200000.0
2005-10-13 02:54:00,1.40673,1.40714,1.40673,1.40694,56000000.0
2005-10-13 02:55:00,1.40732,1.40732,1.40681,1.40691,39700000.0
2005-10-13 02:56:00,1.40669,1.40669,1.4064,1.4064,55600000.0
2005-10-13 02:57:00,1.40639,1.4065,1.40639,1.40646,33400000.0
2005-10-13 02:58:00,1.40649,1.40658,1.40649,1.40652,87000001.0
2005-10-13 02:59:00,1.40656,1.40665,1.40637,1.40637,55400000.0
2005-10-13 03:00:00,1.40642,1.40648,1.40628,1.40646,123200000.0
2005-10-13 03:01:00,1.40655,1.40665,1.40654,1.40665,64400000.0
2005-10-13 03:02:00,1.40669,1.40669,1.40651,1.40665,52800000.0
2005-10-13 03:03:00,1.40667,1.40667,1.40637,1.40647,78600000.0
2005-10-13 03:04:00,1.40644,1.40657,1.40588,1.40588,46400000.0
2005-10-13 03:05:00,1.40572,1.40602,1.40572,1.40595,50600000.0
2005-10-13 03:06:00,1.40591,1.40593,1.4056,1.40563,54200000.0
2005-10-13 03:07:00,1.4055,1.40596,1.40538,1.40571,140100000.0
2005-10-13 03:08:00,1.40561,1.40561,1.40463,1.40463,63200000.0
2005-10-13 03:09:00,1.40482,1.40492,1.40436,1.40492,35000000.0
2005-10-13 03:10:00,1.40417,1.40417,1.40357,1.40378,28200000.0
2005-10-13 03:11:00,1.40352,1.40372,1.40352,1.40372,33800000.0
2005-10-13 03:12:00,1.40414,1.40438,1.40382,1.40406,28000000.0
2005-10-13 03:13:00,1.4039,1.40437,1.4039,1.40437,50400000.0
2005-10-13 03:14:00,1.40435,1.40465,1.40421,1.40453,44400000.0
2005-10-13 03:15:00,1.40353,1.4039,1.40283,1.40283,29600000.0
2005-10-13 03:16:00,1.40301,1.40343,1.40285,1.40343,59200000.0
2005-10-13 03:17:00,1.40335,1.40335,1.4026,1.40325,47000000.0
2005-10-13 03:18:00,1.40307,1.40333,1.40283,1.40333,34800000.0
2005-10-13 03:19:00,1.40315,1.40317,1.40296,1.40315,49700000.0
2005-10-13 03:20:00,1.40283,1.40372,1.40283,1.40372,42200000.0
2005-10-13 03:21:00,1.40354,1.40355,1.40317,1.40318,22000000.0
2005-10-13 03:22:00,1.40316,1.40321,1.40304,1.40314,47300000.0
2005-10-13 03:23:00,1.40321,1.40333,1.40314,1.40326,77200000.0
2005-10-13 03:24:00,1.40333,1.4034,1.40333,1.40338,68400001.0
2005-10-13 03:25:00,1.40402,1.40402,1.40368,1.40374,35700000.0
2005-10-13 03:26:00,1.40366,1.40374,1.40359,1.40364,113500000.0
2005-10-13 03:27:00,1.40349,1.40349,1.40319,1.40326,104300001.0
2005-10-13 03:28:00,1.40281,1.40294,1.40275,1.40289,87500000.0
2005-10-13 03:29:00,1.40297,1.40325,1.40297,1.40325,56400000.0
2005-10-13 03:30:00,1.40347,1.40353,1.40329,1.40347,59600000.0
2005-10-13 03:31:00,1.40344,1.40378,1.40344,1.40377,35000000.0
2005-10-13 03:32:00,1.40364,1.40377,1.40336,1.40336,36200000.0
2005-10-13 03:33:00,1.40299,1.40299,1.40279,1.4028,29800000.0
2005-10-13 03:34:00,1.40295,1.40331,1.40284,1.40284,41000000.0
2005-10-13 03:35:00,1.403,1.40314,1.40297,1.40301,100500000.0
2005-10-13 03:36:00,1.40306,1.40336,1.40285,1.40336,44500000.0
2005-10-13 03:37:00,1.40363,1.40385,1.40352,1.40375,24400000.0
2005-10-13 03:38:00,1.40379,1.40389,1.40334,1.40341,36100000.0
2005-10-13 03:39:00,1.40309,1.40322,1.40303,1.40303,74900000.0
2005-10-13 03:40:00,1.40296,1.40351,1.40294,1.40336,131200001.0
2005-10-13 03:41:00,1.40332,1.40352,1.4033,1.4033,81700000.0
2005-10-13 03:42:00,1.40307,1.40314,1.40289,1.40314,71600000.0
2005-10-13 03:43:00,1.4027,1.4027,1.40215,1.40237,35200000.0
2005-10-13 03:44:00,1.40233,1.40258,1.40226,1.40226,16200000.0
2005-10-13 03:45:00,1.40227,1.40241,1.40222,1.40241,30400000.0
2005-10-13 03:46:00,1.40217,1.40236,1.40217,1.40222,44200000.0
2005-10-13 03:47:00,1.40218,1.40237,1.40218,1.40226,34300000.0
2005-10-13 03:48:00,1.40268,1.40273,1.40235,1.40244,35600000.0
2005-10-13 03:49:00,1.40264,1.40264,1.40216,1.40238,38600000.0
2005-10-13 03:50:00,1.40274,1.40289,1.40257,1.40264,125700000.0
2005-10-13 03:51:00,1.40276,1.40276,1.40206,1.40206,52400001.0
2005-10-13 03:52:00,1.40224,1.40243,1.40195,1.40195,85400000.0
2005-10-13 03:53:00,1.40204,1.40223,1.40202,1.40219,61200000.0
2005-10-13 03:54:00,1.40234,1.40267,1.4023,1.4023,20400000.0
2005-10-13 03:55:00,1.40271,1.4029,1.40259,1.40276,25000000.0
2005-10-13 03:56:00,1.40256,1.40269,1.40254,1.40254,32800000.0
2005-10-13 03:57:00,1.40205,1.4022,1.40195,1.40212,167800001.0
2005-10-13 03:58:00,1.4019,1.40327,1.40169,1.40186,259400000.0
2005-10-13 03:59:00,1.40209,1.40264,1.40209,1.40264,164800000.0
2005-10-13 04:00:00,1.4028,1.4028,1.4025,1.40251,68600000.0
2005-10-13 04:01:00,1.40246,1.4028,1.4023,1.4028,126200000.0
2005-10-13 04:02:00,1.40268,1.40268,1.40225,1.40227,111800000.0
2005-10-13 04:03:00,1.40231,1.40255,1.4022,1.40255,106400001.0
2005-10-13 04:04:00,1.40243,1.40249,1.40233,1.40236,144800001.0
2005-10-13 04:05:00,1.40219,1.40314,1.40219,1.40269,185200000.0
2005-10-13 04:06:00,1.40224,1.40284,1.40224,1.40264,151700002.0
2005-10-13 04:07:00,1.40289,1.40299,1.40274,1.40274,134100000.0
2005-10-13 04:08:00,1.40298,1.40298,1.40286,1.40286,8400000.0
2005-10-13 04:09:00,1.40292,1.40292,1.40266,1.4029,32000000.0
2005-10-13 04:10:00,1.40278,1.40283,1.40247,1.40257,127600001.0
2005-10-13 04:11:00,1.40268,1.40273,1.40233,1.40258,43200000.0
2005-10-13 04:12:00,1.40252,1.40252,1.40225,1.40225,76700000.0
2005-10-13 04:13:00,1.40226,1.40253,1.40226,1.40233,89100000.0
2005-10-13 04:14:00,1.40239,1.40261,1.40239,1.40261,77800000.0
2005-10-13 04:15:00,1.40269,1.40292,1.40266,1.40286,88100000.0
2005-10-13 04:16:00,1.40281,1.40289,1.40259,1.40269,72800000.0
2005-10-13 04:17:00,1.40279,1.40284,1.40272,1.40279,39400000.0
2005-10-13 04:18:00,1.40276,1.40291,1.40271,1.40276,136000000.0
2005-10-13 04:19:00,1.40275,1.4028,1.40269,1.40272,50400000.0
2005-10-13 04:20:00,1.4028,1.40305,1.40278,1.40283,178200000.0
2005-10-13 04:21:00,1.40276,1.40283,1.40257,1.40257,46100000.0
2005-10-13 04:22:00,1.40255,1.40289,1.40223,1.40289,29800000.0
2005-10-13 04:23:00,1.40249,1.40258,1.40235,1.40258,34600000.0
2005-10-13 04:24:00,1.40261,1.40264,1.40244,1.40247,162700002.0
2005-10-13 04:25:00,1.40241,1.40288,1.40235,1.40278,212300001.0
2005-10-13 04:26:00,1.4029,1.40307,1.40272,1.40272,134600000.0
2005-10-13 04:27:00,1.40275,1.40294,1.40272,1.40285,49200000.0
2005-10-13 04:28:00,1.40287,1.40299,1.40286,1.40287,51200000.0
2005-10-13 04:29:00,1.40274,1.40316,1.40272,1.40314,92500000.0
2005-10-13 04:30:00,1.40288,1.40336,1.40286,1.40315,106300001.0
2005-10-13 04:31:00,1.40306,1.4032,1.40286,1.40313,23800000.0
2005-10-13 04:32:00,1.40315,1.4032,1.40299,1.4032,27000000.0
2005-10-13 04:33:00,1.40329,1.40332,1.40311,1.40329,40700000.0
2005-10-13 04:34:00,1.40334,1.40342,1.40327,1.40342,38900000.0
2005-10-13 04:35:00,1.40343,1.40356,1.40341,1.40341,52400000.0
2005-10-13 04:36:00,1.40363,1.40368,1.40294,1.40353,177600000.0
2005-10-13 04:37:00,1.40341,1.40363,1.40315,1.4035,142500001.0
2005-10-13 04:38:00,1.40355,1.40355,1.40337,1.40353,47600000.0
2005-10-13 04:39:00,1.40342,1.4036,1.4034,1.40343,80000000.0
2005-10-13 04:40:00,1.40349,1.40366,1.40349,1.40366,51000002.0
2005-10-13 04:41:00,1.40341,1.40369,1.40341,1.40349,47600001.0
2005-10-13 04:42:00,1.40324,1.40347,1.40321,1.40344,59100000.0
2005-10-13 04:43:00,1.40332,1.40332,1.40314,1.40314,60800000.0
2005-10-13 04:44:00,1.40309,1.40361,1.40306,1.40361,39800000.0
2005-10-13 04:45:00,1.40356,1.40356,1.40306,1.4032,34200000.0
2005-10-13 04:46:00,1.40286,1.40298,1.40281,1.40291,64600000.0
2005-10-13 04:47:00,1.40285,1.40303,1.4023,1.40258,84600000.0
2005-10-13 04:48:00,1.40211,1.4026,1.40211,1.4026,61300000.0
2005-10-13 04:49:00,1.40257,1.40257,1.40204,1.40208,63400000.0
2005-10-13 04:50:00,1.40251,1.40266,1.40227,1.40248,44000000.0
2005-10-13 04:51:00,1.4022,1.4022,1.40211,1.40211,35600000.0
2005-10-13 04:52:00,1.40197,1.4023,1.40174,1.40214,44600000.0
2005-10-13 04:53:00,1.40209,1.4024,1.40193,1.40229,60600000.0
2005-10-13 04:54:00,1.4021,1.40237,1.4021,1.40211,45900000.0
2005-10-13 04:55:00,1.40256,1.40271,1.40232,1.40266,35200000.0
2005-10-13 04:56:00,1.40239,1.40273,1.40239,1.40265,30600000.0
2005-10-13 04:57:00,1.40238,1.40275,1.40236,1.40244,26800000.0
2005-10-13 04:58:00,1.40269,1.40318,1.40269,1.40285,42600000.0
2005-10-13 04:59:00,1.40253,1.40266,1.40226,1.40226,124600000.0
2005-10-13 05:00:00,1.40272,1.40284,1.40269,1.40274,33900000.0
2005-10-13 05:01:00,1.40269,1.40284,1.4026,1.40284,27800000.0
2005-10-13 05:02:00,1.4027,1.40291,1.40252,1.40291,28400000.0
2005-10-13 05:03:00,1.40276,1.40299,1.4027,1.40278,165400000.0
2005-10-13 05:04:00,1.40284,1.4029,1.4028,1.4029,234700003.0
2005-10-13 05:05:00,1.40284,1.40291,1.40278,1.40289,157000000.0
2005-10-13 05:06:00,1.40298,1.40305,1.40288,1.40305,164700002.0
2005-10-13 05:07:00,1.40292,1.40325,1.40283,1.40283,257100001.0
2005-10-13 05:08:00,1.40316,1.40318,1.40286,1.40288,300000002.0
2005-10-13 05:09:00,1.40283,1.40332,1.40283,1.40303,208100001.0
2005-10-13 05:10:00,1.40316,1.40351,1.40314,1.40351,182300000.0
2005-10-13 05:11:00,1.40351,1.40363,1.40342,1.40346,109500000.0
2005-10-13 05:12:00,1.40353,1.40374,1.40353,1.40363,109800000.0
2005-10-13 05:13:00,1.40377,1.40437,1.40377,1.40417,174400000.0
2005-10-13 05:14:00,1.40442,1.40463,1.40427,1.40437,245600001.0
2005-10-13 05:15:00,1.40442,1.40456,1.40423,1.40433,26000000.0
2005-10-13 05:16:00,1.4041,1.40431,1.40402,1.40405,205300001.0
2005-10-13 05:17:00,1.40419,1.40453,1.40412,1.40449,237500003.0
2005-10-13 05:18:00,1.40455,1.40462,1.40435,1.40448,229200000.0
2005-10-13 05:19:00,1.40412,1.4042,1.4038,1.40382,277600000.0
2005-10-13 05:20:00,1.40374,1.40399,1.40369,1.40385,247400000.0
2005-10-13 05:21:00,1.40378,1.40414,1.40376,1.40386,306000000.0
2005-10-13 05:22:00,1.40408,1.40415,1.404,1.40405,269500000.0
2005-10-13 05:23:00,1.404,1.40419,1.404,1.40411,146400001.0
2005-10-13 05:24:00,1.404,1.404,1.40376,1.40381,159300001.0
2005-10-13 05:25:00,1.40392,1.40392,1.40349,1.40367,213700000.0
2005-10-13 05:26:00,1.40367,1.40367,1.40357,1.4036,134100001.0
2005-10-13 05:27:00,1.40382,1.40387,1.40352,1.40377,173200000.0
2005-10-13 05:28:00,1.40381,1.40395,1.40358,1.40386,251000001.0
2005-10-13 05:29:00,1.40384,1.40394,1.40366,1.40374,245200000.0
2005-10-13 05:30:00,1.40388,1.40418,1.40379,1.40383,176700000.0
2005-10-13 05:31:00,1.40392,1.40422,1.40389,1.40397,87400000.0
2005-10-13 05:32:00,1.40413,1.40436,1.4041,1.40429,163300001.0
2005-10-13 05:33:00,1.40426,1.40447,1.40419,1.40419,197900000.0
2005-10-13 05:34:00,1.40407,1.40434,1.40399,1.40402,198600001.0
2005-10-13 05:35:00,1.40422,1.40429,1.40414,1.40424,22800000.0
2005-10-13 05:36:00,1.40387,1.40397,1.40377,1.40381,181900000.0
2005-10-13 05:37:00,1.40367,1.4038,1.40359,1.4036,201500001.0
2005-10-13 05:38:00,1.40362,1.40382,1.40362,1.40369,153400000.0
2005-10-13 05:39:00,1.40354,1.40364,1.40344,1.40354,152900000.0
2005-10-13 05:40:00,1.40339,1.4037,1.40333,1.4037,193900000.0
2005-10-13 05:41:00,1.40369,1.40396,1.40369,1.40393,115800000.0
2005-10-13 05:42:00,1.40405,1.40406,1.40382,1.40387,208000000.0
2005-10-13 05:43:00,1.40384,1.40391,1.40378,1.40381,94500000.0
2005-10-13 05:44:00,1.40375,1.40389,1.40362,1.40366,148800000.0
2005-10-13 05:45:00,1.40368,1.40398,1.40364,1.40368,134600000.0
2005-10-13 05:46:00,1.40373,1.40388,1.40368,1.40378,161600000.0
2005-10-13 05:47:00,1.40384,1.40389,1.40369,1.40386,218200000.0
2005-10-13 05:48:00,1.40371,1.40408,1.40367,1.40391,281700000.0
2005-10-13 05:49:00,1.40408,1.40412,1.4037,1.40371,180600000.0
2005-10-13 05:50:00,1.40367,1.40402,1.4036,1.40372,277200002.0
2005-10-13 05:51:00,1.4039,1.4039,1.40375,1.40375,170100001.0
2005-10-13 05:52:00,1.40371,1.40396,1.4036,1.40396,189500000.0
2005-10-13 05:53:00,1.40395,1.40427,1.40389,1.40391,106200001.0
2005-10-13 05:54:00,1.40399,1.40417,1.40379,1.40417,198900001.0
2005-10-13 05:55:00,1.4042,1.4042,1.4041,1.4041,152900001.0
2005-10-13 05:56:00,1.40421,1.40438,1.40411,1.40414,152900001.0
2005-10-13 05:57:00,1.40413,1.40421,1.40411,1.40414,198600000.0
2005-10-13 05:58:00,1.40422,1.40427,1.40406,1.40406,142900000.0
2005-10-13 05:59:00,1.40415,1.40415,1.40397,1.404,69800000.0
2005-10-13 06:00:00,1.40403,1.40405,1.40395,1.404,275800001.0
2005-10-13 06:01:00,1.40407,1.40407,1.40387,1.40393,162500000.0
2005-10-13 06:02:00,1.40392,1.40409,1.40387,1.40392,234700000.0
2005-10-13 06:03:00,1.40404,1.40414,1.40394,1.40409,39200000.0
2005-10-13 06:05:00,1.40396,1.40407,1.40389,1.40394,408300001.0
2005-10-13 06:06:00,1.40401,1.40421,1.40401,1.40408,72800000.0
2005-10-13 06:07:00,1.40406,1.40406,1.40363,1.40386,312000000.0
2005-10-13 06:08:00,1.40378,1.40398,1.40374,1.40377,482700000.0
2005-10-13 06:09:00,1.40369,1.40404,1.40346,1.40349,375500001.0
2005-10-13 06:10:00,1.40362,1.40378,1.40358,1.40362,288300001.0
2005-10-13 06:11:00,1.40366,1.40373,1.40355,1.40365,415400002.0
2005-10-13 06:12:00,1.40363,1.40388,1.40358,1.40383,274500001.0
2005-10-13 06:13:00,1.40381,1.40417,1.4037,1.40383,316500001.0
2005-10-13 06:14:00,1.40404,1.40425,1.40389,1.40398,330700000.0
2005-10-13 06:15:00,1.404,1.40414,1.40394,1.40404,148700000.0
2005-10-13 06:16:00,1.40389,1.40415,1.40387,1.40415,222000001.0
2005-10-13 06:17:00,1.40402,1.40423,1.40402,1.40409,159100001.0
2005-10-13 06:18:00,1.4041,1.40421,1.40394,1.40421,258700000.0
2005-10-13 06:19:00,1.40424,1.40443,1.40424,1.40432,178100000.0
2005-10-13 06:20:00,1.40425,1.40437,1.40413,1.40416,290500000.0
2005-10-13 06:21:00,1.40431,1.40449,1.40424,1.40445,216600000.0
2005-10-13 06:22:00,1.40449,1.40475,1.40446,1.4046,288900000.0
2005-10-13 06:23:00,1.40449,1.40467,1.40447,1.4046,300000000.0
2005-10-13 06:24:00,1.40453,1.40458,1.40435,1.40442,334800001.0
2005-10-13 06:25:00,1.40442,1.40449,1.40429,1.40429,220900000.0
2005-10-13 06:26:00,1.40421,1.40433,1.40413,1.40429,303900001.0
2005-10-13 06:27:00,1.40427,1.40438,1.40422,1.40428,325600000.0
2005-10-13 06:28:00,1.40424,1.40431,1.40408,1.40417,389000001.0
2005-10-13 06:29:00,1.40416,1.40437,1.40416,1.40428,119600001.0
2005-10-13 06:30:00,1.40428,1.40451,1.40423,1.40428,248500000.0
2005-10-13 06:31:00,1.40433,1.4044,1.40413,1.4042,150800000.0
2005-10-13 06:32:00,1.40418,1.40428,1.40416,1.40422,191300001.0
2005-10-13 06:33:00,1.40424,1.40441,1.40421,1.40424,317300000.0
2005-10-13 06:34:00,1.40421,1.40446,1.40419,1.40446,219100001.0
2005-10-13 06:35:00,1.40434,1.40475,1.40423,1.40423,136700000.0
2005-10-13 06:36:00,1.40421,1.4043,1.4041,1.4041,59800000.0
2005-10-13 06:37:00,1.40411,1.40424,1.4041,1.40422,196800000.0
2005-10-13 06:38:00,1.40412,1.40426,1.40401,1.40402,144900000.0
2005-10-13 06:40:00,1.40407,1.40411,1.40395,1.40405,155900001.0
2005-10-13 06:42:00,1.40427,1.4043,1.40402,1.40411,286600000.0
2005-10-13 06:43:00,1.40415,1.40423,1.4041,1.40418,194000001.0
2005-10-13 06:44:00,1.40425,1.40444,1.40418,1.40432,375200001.0
2005-10-13 06:45:00,1.40438,1.40443,1.40428,1.40443,243400001.0
2005-10-13 06:46:00,1.40442,1.40463,1.40441,1.40458,213600000.0
2005-10-13 06:47:00,1.40465,1.4048,1.40456,1.4048,250200000.0
2005-10-13 06:48:00,1.40472,1.40495,1.4047,1.40485,32600000.0
2005-10-13 06:49:00,1.40478,1.40498,1.40466,1.40479,252000000.0
2005-10-13 06:50:00,1.40485,1.40485,1.40464,1.40468,41400000.0
2005-10-13 06:51:00,1.40484,1.40484,1.40433,1.40462,42400000.0
2005-10-13 06:52:00,1.40442,1.40458,1.4043,1.4043,211100001.0
2005-10-13 06:54:00,1.40437,1.40476,1.4043,1.40443,466100002.0
2005-10-13 06:55:00,1.40454,1.40456,1.40434,1.40439,312600000.0
2005-10-13 06:56:00,1.40451,1.40455,1.40441,1.40441,38000000.0
2005-10-13 06:57:00,1.40434,1.40444,1.40434,1.40444,61600000.0
2005-10-13 06:58:00,1.40444,1.40449,1.40429,1.40442,236500000.0
2005-10-13 06:59:00,1.40436,1.40458,1.4043,1.40442,327900004.0
2005-10-13 07:00:00,1.4046,1.40465,1.40453,1.40455,148200000.0
2005-10-13 07:01:00,1.4044,1.40455,1.4044,1.40453,268900000.0
2005-10-13 07:02:00,1.40456,1.4048,1.40448,1.40469,402600001.0
2005-10-13 07:03:00,1.40472,1.40483,1.40466,1.40476,186200002.0
2005-10-13 07:04:00,1.40474,1.40478,1.40456,1.40461,312600000.0
2005-10-13 07:05:00,1.40473,1.40483,1.40465,1.40476,153200001.0
2005-10-13 07:06:00,1.40477,1.4048,1.40457,1.40467,207400000.0
2005-10-13 07:07:00,1.40466,1.40467,1.40444,1.40453,163300000.0
2005-10-13 07:08:00,1.40446,1.40467,1.40437,1.40449,245700000.0
2005-10-13 07:09:00,1.40455,1.40473,1.4045,1.40452,238500000.0
2005-10-13 07:10:00,1.40459,1.40459,1.40426,1.40428,439600001.0
2005-10-13 07:11:00,1.4044,1.40447,1.40437,1.40442,402300002.0
2005-10-13 07:12:00,1.40445,1.40461,1.40438,1.40461,314600001.0
2005-10-13 07:13:00,1.40456,1.40456,1.40428,1.40435,295000002.0
2005-10-13 07:14:00,1.40437,1.40452,1.40433,1.40443,490700000.0
2005-10-13 07:15:00,1.4046,1.40478,1.40436,1.40478,214400000.0
2005-10-13 07:16:00,1.40467,1.40483,1.40463,1.40483,212400002.0
2005-10-13 07:17:00,1.40481,1.405,1.40476,1.40476,214600000.0
2005-10-13 07:18:00,1.40477,1.40505,1.40474,1.40486,410500001.0
2005-10-13 07:19:00,1.40479,1.40492,1.40464,1.40484,300900000.0
2005-10-13 07:20:00,1.40484,1.40489,1.40464,1.40477,455000000.0
2005-10-13 07:21:00,1.40475,1.40507,1.40458,1.40482,294700000.0
2005-10-13 07:22:00,1.40478,1.40486,1.40461,1.40461,365100003.0
2005-10-13 07:23:00,1.40461,1.40474,1.40441,1.40458,427000001.0
2005-10-13 07:24:00,1.40453,1.40466,1.40442,1.40446,321900000.0
2005-10-13 07:25:00,1.40451,1.40472,1.40444,1.40472,369200001.0
2005-10-13 07:26:00,1.40463,1.40479,1.40457,1.40474,241200001.0
2005-10-13 07:27:00,1.40465,1.40476,1.40451,1.40473,150400001.0
2005-10-13 07:28:00,1.40481,1.40481,1.40465,1.40469,240100001.0
2005-10-13 07:29:00,1.40463,1.40473,1.40448,1.40448,237100000.0
2005-10-13 07:30:00,1.40453,1.40468,1.40448,1.4046,539200000.0
2005-10-13 07:31:00,1.40453,1.40471,1.4045,1.40466,235600000.0
2005-10-13 07:32:00,1.40461,1.40461,1.40423,1.40441,432400001.0
2005-10-13 07:33:00,1.4044,1.4046,1.40418,1.40418,365900001.0
2005-10-13 07:34:00,1.40423,1.4044,1.40417,1.40433,274200000.0
2005-10-13 07:35:00,1.40436,1.40452,1.40436,1.40439,240200000.0
2005-10-13 07:36:00,1.40439,1.40452,1.40429,1.40446,381500001.0
2005-10-13 07:37:00,1.4042,1.4042,1.40395,1.40405,243700002.0
2005-10-13 07:38:00,1.40408,1.4043,1.40408,1.40414,38000001.0
2005-10-13 07:39:00,1.40399,1.40411,1.40391,1.40405,433000001.0
2005-10-13 07:40:00,1.40399,1.40408,1.40375,1.40379,345100001.0
2005-10-13 07:41:00,1.40373,1.4039,1.40366,1.40373,635000000.0
2005-10-13 07:42:00,1.40368,1.40369,1.40349,1.40358,305700000.0
2005-10-13 07:43:00,1.40355,1.40369,1.40324,1.40349,231900001.0
2005-10-13 07:44:00,1.40352,1.40363,1.40343,1.40343,394200001.0
2005-10-13 07:45:00,1.40357,1.40367,1.40345,1.4035,355500001.0
2005-10-13 07:46:00,1.40354,1.40375,1.40347,1.40361,401100001.0
2005-10-13 07:47:00,1.40328,1.40364,1.40328,1.40343,691900001.0
2005-10-13 07:48:00,1.40355,1.40389,1.40347,1.40364,717000002.0
2005-10-13 07:49:00,1.40377,1.40402,1.40367,1.40396,696600002.0
2005-10-13 07:50:00,1.40384,1.40406,1.40376,1.40391,618300002.0
2005-10-13 07:51:00,1.40402,1.40402,1.40368,1.40388,587300000.0
2005-10-13 07:52:00,1.40385,1.40393,1.40373,1.40383,448300001.0
2005-10-13 07:53:00,1.4038,1.40403,1.40365,1.40387,509700001.0
2005-10-13 07:54:00,1.40376,1.40377,1.40344,1.40344,425800003.0
2005-10-13 07:55:00,1.40337,1.40352,1.40332,1.40334,451300002.0
2005-10-13 07:56:00,1.40314,1.40332,1.40303,1.40326,709000003.0
2005-10-13 07:57:00,1.40328,1.4035,1.40311,1.40341,550800000.0
2005-10-13 07:58:00,1.40361,1.40404,1.40353,1.40389,704700001.0
2005-10-13 07:59:00,1.4041,1.40433,1.40404,1.40414,494000002.0
2005-10-13 08:00:00,1.40412,1.40412,1.40358,1.4038,387500000.0
2005-10-13 08:01:00,1.40397,1.40437,1.40396,1.40402,459200001.0
2005-10-13 08:02:00,1.40401,1.40412,1.40388,1.4039,226600000.0
2005-10-13 08:03:00,1.40377,1.40395,1.40365,1.40365,420200000.0
2005-10-13 08:04:00,1.4036,1.404,1.40359,1.404,410400001.0
2005-10-13 08:05:00,1.40421,1.40421,1.40402,1.40405,285900000.0
2005-10-13 08:06:00,1.40421,1.40421,1.40377,1.40409,689300004.0
2005-10-13 08:07:00,1.40408,1.40439,1.40406,1.40439,596500001.0
2005-10-13 08:08:00,1.4045,1.40462,1.40444,1.40458,401700002.0
2005-10-13 08:09:00,1.40454,1.40454,1.40404,1.40428,526500001.0
2005-10-13 08:10:00,1.40421,1.40433,1.40394,1.40402,565200000.0
2005-10-13 08:11:00,1.40397,1.40402,1.40367,1.4038,275100000.0
2005-10-13 08:12:00,1.40376,1.40393,1.40364,1.40375,436300001.0
2005-10-13 08:13:00,1.40368,1.40374,1.40348,1.40352,229600002.0
2005-10-13 08:14:00,1.4034,1.40359,1.4034,1.40347,111200001.0
2005-10-13 08:15:00,1.40363,1.40402,1.40363,1.40391,268400001.0
2005-10-13 08:16:00,1.40395,1.40395,1.40355,1.40371,243900001.0
2005-10-13 08:17:00,1.40357,1.40371,1.40344,1.40346,277200000.0
2005-10-13 08:18:00,1.40347,1.40375,1.40347,1.40375,199700000.0
2005-10-13 08:19:00,1.4038,1.404,1.40375,1.40397,358200001.0
2005-10-13 08:20:00,1.40391,1.40405,1.40383,1.40388,251500000.0
2005-10-13 08:21:00,1.404,1.40442,1.40399,1.40432,519500002.0
2005-10-13 08:22:00,1.40429,1.40435,1.40409,1.40409,316600000.0
2005-10-13 08:23:00,1.40401,1.40407,1.40386,1.40389,280900001.0
2005-10-13 08:24:00,1.40403,1.40438,1.40401,1.40432,445100000.0
2005-10-13 08:25:00,1.40466,1.40501,1.4046,1.40478,588200003.0
2005-10-13 08:26:00,1.40477,1.40492,1.40474,1.40483,364200003.0
2005-10-13 08:27:00,1.40481,1.40486,1.4046,1.40469,359700003.0
2005-10-13 08:28:00,1.40471,1.40504,1.40471,1.40495,523200002.0
2005-10-13 08:29:00,1.40484,1.40499,1.40474,1.40482,446100001.0
2005-10-13 08:30:00,1.40477,1.4049,1.40463,1.40487,436500000.0
2005-10-13 08:31:00,1.40484,1.40487,1.40461,1.40481,302400001.0
2005-10-13 08:32:00,1.40476,1.40484,1.40462,1.40465,297800001.0
2005-10-13 08:33:00,1.40472,1.40491,1.40472,1.40491,180800000.0
2005-10-13 08:34:00,1.40493,1.40514,1.40484,1.40485,640400000.0
2005-10-13 08:35:00,1.40484,1.40498,1.40471,1.40472,477900000.0
2005-10-13 08:36:00,1.40476,1.40507,1.4047,1.40471,456100000.0
2005-10-13 08:37:00,1.40468,1.40492,1.40462,1.40476,316200001.0
2005-10-13 08:38:00,1.40479,1.40487,1.40462,1.4048,331300000.0
2005-10-13 08:39:00,1.40473,1.40484,1.40446,1.40461,536300001.0
2005-10-13 08:40:00,1.40451,1.40478,1.40451,1.40451,339600000.0
2005-10-13 08:41:00,1.40463,1.40466,1.40432,1.40459,477400000.0
2005-10-13 08:42:00,1.40457,1.40461,1.40429,1.40429,452200001.0
2005-10-13 08:43:00,1.40454,1.40482,1.40442,1.40445,315700002.0
2005-10-13 08:44:00,1.40444,1.40458,1.40415,1.40415,408400000.0
2005-10-13 08:45:00,1.40406,1.40407,1.4037,1.40374,637400002.0
2005-10-13 08:46:00,1.40386,1.40429,1.40386,1.40404,771100000.0
2005-10-13 08:47:00,1.40423,1.40467,1.40422,1.40453,529100000.0
2005-10-13 08:48:00,1.40457,1.405,1.40444,1.405,320200000.0
2005-10-13 08:49:00,1.40501,1.40524,1.40494,1.40509,499400000.0
2005-10-13 08:50:00,1.40534,1.40566,1.40528,1.4053,507400000.0
2005-10-13 08:51:00,1.40537,1.40624,1.40537,1.40624,560400003.0
2005-10-13 08:52:00,1.40556,1.40625,1.40553,1.40615,637500000.0
2005-10-13 08:53:00,1.40633,1.40633,1.40587,1.40594,558700000.0
2005-10-13 08:54:00,1.40602,1.40622,1.40592,1.40612,763000003.0
2005-10-13 08:55:00,1.40615,1.40628,1.4059,1.4061,560900000.0
2005-10-13 08:56:00,1.40593,1.4061,1.40563,1.40607,567000002.0
2005-10-13 08:57:00,1.40619,1.40665,1.40607,1.40638,509200002.0
2005-10-13 08:58:00,1.40638,1.40646,1.40607,1.40627,461000002.0
2005-10-13 08:59:00,1.40617,1.40663,1.40617,1.40641,300000000.0
2005-10-13 09:00:00,1.40625,1.40627,1.40588,1.40591,474400002.0
2005-10-13 09:01:00,1.40587,1.40606,1.40581,1.40595,352000000.0
2005-10-13 09:02:00,1.4059,1.40619,1.40585,1.40589,674600000.0
2005-10-13 09:03:00,1.40596,1.40612,1.40581,1.40599,613200000.0
2005-10-13 09:04:00,1.40608,1.40609,1.40562,1.40597,610000002.0
2005-10-13 09:05:00,1.40598,1.40611,1.40584,1.40604,567600000.0
2005-10-13 09:06:00,1.40586,1.40611,1.40571,1.4061,594800003.0
2005-10-13 09:07:00,1.40609,1.40628,1.40605,1.40607,345200001.0
2005-10-13 09:08:00,1.40608,1.40608,1.40582,1.40582,196700000.0
2005-10-13 09:09:00,1.40582,1.40616,1.40577,1.40616,294000000.0
2005-10-13 09:10:00,1.40604,1.40612,1.40571,1.40591,353200002.0
2005-10-13 09:11:00,1.40582,1.40602,1.40551,1.40562,555300000.0
2005-10-13 09:12:00,1.40557,1.40567,1.40524,1.40529,483600000.0
2005-10-13 09:13:00,1.40528,1.40556,1.40525,1.40537,501100001.0
2005-10-13 09:14:00,1.40529,1.40547,1.40524,1.40546,268000000.0
2005-10-13 09:15:00,1.40546,1.40554,1.40521,1.40554,458600001.0
2005-10-13 09:16:00,1.40551,1.40567,1.40528,1.40544,512700001.0
2005-10-13 09:17:00,1.40538,1.40565,1.40524,1.40527,489600000.0
2005-10-13 09:18:00,1.40529,1.40542,1.40512,1.40524,171100000.0
2005-10-13 09:19:00,1.40518,1.40534,1.40481,1.40505,514900002.0
2005-10-13 09:20:00,1.40498,1.40508,1.40487,1.40487,268300001.0
2005-10-13 09:21:00,1.4051,1.40541,1.40508,1.40512,362100001.0
2005-10-13 09:22:00,1.40489,1.40502,1.4047,1.40488,331100001.0
2005-10-13 09:23:00,1.40492,1.40503,1.40473,1.40498,411700001.0
2005-10-13 09:24:00,1.40503,1.40509,1.40476,1.40484,269800001.0
2005-10-13 09:25:00,1.40489,1.40504,1.4048,1.40498,455100002.0
2005-10-13 09:26:00,1.40502,1.40524,1.40501,1.40505,561300000.0
2005-10-13 09:27:00,1.40501,1.4051,1.40485,1.40504,418800002.0
2005-10-13 09:28:00,1.40511,1.40522,1.40481,1.40487,473500001.0
2005-10-13 09:29:00,1.40497,1.40499,1.40477,1.40486,522300001.0
2005-10-13 09:30:00,1.40491,1.4051,1.40479,1.40485,692200000.0
2005-10-13 09:31:00,1.4048,1.40506,1.40479,1.40501,353300000.0
2005-10-13 09:32:00,1.40509,1.4053,1.40499,1.40513,418300001.0
2005-10-13 09:33:00,1.4051,1.40517,1.40498,1.40503,321000000.0
2005-10-13 09:34:00,1.40518,1.40532,1.40516,1.40521,408300000.0
2005-10-13 09:35:00,1.40531,1.4055,1.40526,1.40527,267700000.0
2005-10-13 09:36:00,1.40532,1.4054,1.40516,1.40525,415700000.0
2005-10-13 09:37:00,1.40522,1.40522,1.40494,1.40504,366100000.0
2005-10-13 09:38:00,1.40478,1.40504,1.40477,1.4049,399600000.0
2005-10-13 09:39:00,1.40496,1.40507,1.40489,1.40496,404400000.0
2005-10-13 09:40:00,1.40494,1.40508,1.40488,1.40497,407100002.0
2005-10-13 09:41:00,1.40513,1.40523,1.40506,1.40521,492300003.0
2005-10-13 09:42:00,1.40531,1.40565,1.4053,1.4054,525700001.0
2005-10-13 09:43:00,1.40551,1.40556,1.4053,1.40544,273200001.0
2005-10-13 09:44:00,1.40526,1.40537,1.40506,1.40506,475900002.0
2005-10-13 09:45:00,1.40509,1.40509,1.4047,1.40497,528200000.0
2005-10-13 09:46:00,1.40489,1.40494,1.40469,1.40487,328400001.0
2005-10-13 09:47:00,1.40491,1.40491,1.40454,1.40478,383600000.0
2005-10-13 09:48:00,1.40482,1.40491,1.4047,1.40472,291700001.0
2005-10-13 09:49:00,1.40481,1.40499,1.40452,1.40464,627800002.0
2005-10-13 09:50:00,1.40456,1.40472,1.40446,1.40462,490900001.0
2005-10-13 09:51:00,1.40464,1.40494,1.40448,1.40494,446900000.0
2005-10-13 09:52:00,1.40498,1.40505,1.40477,1.40485,504800002.0
2005-10-13 09:53:00,1.40471,1.40489,1.40466,1.40469,325200001.0
2005-10-13 09:54:00,1.40456,1.40481,1.40446,1.40475,536000001.0
2005-10-13 09:55:00,1.40467,1.40472,1.40439,1.40447,573900000.0
2005-10-13 09:56:00,1.40404,1.4041,1.40386,1.40386,373800001.0
2005-10-13 09:57:00,1.40367,1.40367,1.40325,1.40326,549700000.0
2005-10-13 09:58:00,1.4034,1.40367,1.40321,1.4035,807400003.0
2005-10-13 09:59:00,1.40387,1.40395,1.40349,1.40381,651000001.0
2005-10-13 10:00:00,1.40389,1.40405,1.40383,1.4039,297900001.0
2005-10-13 10:01:00,1.40412,1.40433,1.40398,1.4042,643200001.0
2005-10-13 10:02:00,1.40435,1.40454,1.4041,1.40425,632300001.0
2005-10-13 10:03:00,1.40419,1.40427,1.40395,1.40416,414200003.0
2005-10-13 10:04:00,1.40417,1.4045,1.40408,1.40441,456200001.0
2005-10-13 10:05:00,1.40427,1.40496,1.40427,1.40491,441100001.0
2005-10-13 10:06:00,1.40503,1.40539,1.40495,1.40535,542900002.0
2005-10-13 10:07:00,1.40516,1.40549,1.40506,1.40527,583900001.0
2005-10-13 10:08:00,1.4052,1.4054,1.40519,1.40533,518700001.0
2005-10-13 10:09:00,1.40536,1.40545,1.40506,1.40545,526500000.0
2005-10-13 10:10:00,1.40543,1.40543,1.40516,1.40531,382100003.0
2005-10-13 10:11:00,1.40514,1.40518,1.40499,1.40515,400800000.0
2005-10-13 10:12:00,1.40507,1.40511,1.40489,1.40501,427900000.0
2005-10-13 10:13:00,1.40494,1.405,1.40474,1.40486,492800001.0
2005-10-13 10:14:00,1.4049,1.40501,1.40473,1.40483,535000000.0
2005-10-13 10:15:00,1.40481,1.405,1.40476,1.40485,386700000.0
2005-10-13 10:16:00,1.40489,1.40495,1.4047,1.40495,350000000.0
2005-10-13 10:17:00,1.40494,1.40507,1.40461,1.40475,313500000.0
2005-10-13 10:18:00,1.40479,1.40505,1.40476,1.40478,433400003.0
2005-10-13 10:19:00,1.40478,1.40479,1.40462,1.40471,330200001.0
2005-10-13 10:20:00,1.40463,1.40492,1.4045,1.40479,528200001.0
2005-10-13 10:21:00,1.40478,1.40502,1.40462,1.4047,413500001.0
2005-10-13 10:22:00,1.4047,1.40492,1.40462,1.4049,328400000.0
2005-10-13 10:23:00,1.40486,1.40511,1.40477,1.40491,432500000.0
2005-10-13 10:24:00,1.40502,1.40509,1.40484,1.40489,466100001.0
2005-10-13 10:25:00,1.40492,1.40535,1.40489,1.40525,367600000.0
2005-10-13 10:26:00,1.40525,1.40543,1.40513,1.40529,506000002.0
2005-10-13 10:27:00,1.40531,1.40541,1.40516,1.40516,520900002.0
2005-10-13 10:28:00,1.40504,1.40532,1.40502,1.40523,639700002.0
2005-10-13 10:29:00,1.4052,1.40531,1.40496,1.40499,548700004.0
2005-10-13 10:30:00,1.40497,1.40497,1.40458,1.40469,603000001.0
2005-10-13 10:31:00,1.40441,1.40475,1.4043,1.40434,547400000.0
2005-10-13 10:32:00,1.40444,1.40476,1.4043,1.4043,500500000.0
2005-10-13 10:33:00,1.40443,1.40453,1.40417,1.40437,542700003.0
2005-10-13 10:34:00,1.40444,1.40449,1.40422,1.40439,395800001.0
2005-10-13 10:35:00,1.40436,1.40455,1.40427,1.40431,511000001.0
2005-10-13 10:36:00,1.40439,1.40481,1.40439,1.4046,525600001.0
2005-10-13 10:37:00,1.4048,1.40492,1.40465,1.40492,479300001.0
2005-10-13 10:38:00,1.40473,1.40481,1.40442,1.40442,464500001.0
2005-10-13 10:39:00,1.40458,1.40471,1.40438,1.40471,427500002.0
2005-10-13 10:40:00,1.40468,1.40502,1.40455,1.40502,339600002.0
2005-10-13 10:41:00,1.40534,1.40566,1.40533,1.40563,669300001.0
2005-10-13 10:42:00,1.40579,1.40597,1.40571,1.40597,418400002.0
2005-10-13 10:43:00,1.40605,1.40624,1.40591,1.406,438500000.0
2005-10-13 10:44:00,1.4061,1.40659,1.40601,1.40626,545300000.0
2005-10-13 10:45:00,1.40636,1.40639,1.40611,1.40624,568200001.0
2005-10-13 10:46:00,1.40623,1.40627,1.40597,1.40624,313800001.0
2005-10-13 10:47:00,1.40639,1.40657,1.40631,1.40642,466500001.0
2005-10-13 10:48:00,1.40626,1.40645,1.40621,1.40635,510200002.0
2005-10-13 10:49:00,1.40651,1.40673,1.40626,1.40643,362900002.0
2005-10-13 10:50:00,1.40637,1.40652,1.40611,1.40635,568500003.0
2005-10-13 10:51:00,1.40605,1.40636,1.40593,1.40634,467400000.0
2005-10-13 10:52:00,1.40638,1.40656,1.40625,1.40637,324400000.0
2005-10-13 10:53:00,1.40621,1.40633,1.40609,1.40625,432600001.0
2005-10-13 10:54:00,1.40628,1.40639,1.40609,1.40613,436300000.0
2005-10-13 10:55:00,1.40582,1.40586,1.40558,1.40567,470800001.0
2005-10-13 10:56:00,1.40575,1.40589,1.40555,1.40578,469900002.0
2005-10-13 10:57:00,1.4057,1.4057,1.40495,1.40495,365500003.0
2005-10-13 10:58:00,1.4047,1.4047,1.40414,1.40433,455200000.0
2005-10-13 10:59:00,1.40407,1.40453,1.40407,1.40437,822800001.0
2005-10-13 11:00:00,1.40458,1.40482,1.40452,1.40468,508300001.0
2005-10-13 11:01:00,1.40451,1.40485,1.40451,1.40468,527500001.0
2005-10-13 11:02:00,1.4047,1.40504,1.4046,1.40479,540000003.0
2005-10-13 11:03:00,1.40471,1.40474,1.40446,1.40456,273200000.0
2005-10-13 11:04:00,1.40463,1.40494,1.40455,1.40494,536000000.0
2005-10-13 11:05:00,1.40503,1.40531,1.40493,1.40506,441600000.0
2005-10-13 11:06:00,1.40508,1.40542,1.40477,1.4054,657200002.0
2005-10-13 11:07:00,1.40547,1.40561,1.40538,1.40539,274000000.0
2005-10-13 11:08:00,1.4057,1.4057,1.40519,1.40522,348500000.0
2005-10-13 11:09:00,1.40501,1.40512,1.4048,1.40483,436400001.0
2005-10-13 11:10:00,1.40493,1.40503,1.4048,1.40487,495400000.0
2005-10-13 11:11:00,1.40471,1.40504,1.40462,1.40476,540300001.0
2005-10-13 11:12:00,1.4046,1.40498,1.4046,1.40498,540900001.0
2005-10-13 11:13:00,1.40505,1.40514,1.40495,1.40514,352400000.0
2005-10-13 11:14:00,1.40511,1.40524,1.40498,1.40512,484500001.0
2005-10-13 11:15:00,1.40511,1.40517,1.40488,1.40497,438800001.0
2005-10-13 11:16:00,1.40479,1.40491,1.40464,1.40488,479000002.0
2005-10-13 11:17:00,1.40485,1.40492,1.40461,1.4047,429000002.0
2005-10-13 11:18:00,1.40477,1.40511,1.40473,1.40499,410700003.0
2005-10-13 11:19:00,1.40506,1.40524,1.40497,1.40506,436000000.0
2005-10-13 11:20:00,1.40497,1.4053,1.4049,1.40491,600500000.0
2005-10-13 11:21:00,1.40506,1.40513,1.40472,1.4049,569700002.0
2005-10-13 11:22:00,1.40472,1.40509,1.40471,1.40485,600800001.0
2005-10-13 11:23:00,1.40479,1.40505,1.40467,1.40484,487600001.0
2005-10-13 11:24:00,1.40483,1.40487,1.40465,1.40469,416000000.0
2005-10-13 11:25:00,1.40472,1.40472,1.40447,1.40454,430600000.0
2005-10-13 11:26:00,1.40437,1.40437,1.40405,1.40405,562000002.0
2005-10-13 11:27:00,1.40415,1.40434,1.40401,1.40411,630700000.0
2005-10-13 11:28:00,1.40438,1.40445,1.40418,1.40433,397000001.0
2005-10-13 11:29:00,1.4043,1.40445,1.40406,1.40438,437200000.0
2005-10-13 11:30:00,1.40432,1.40438,1.40415,1.40425,472300000.0
2005-10-13 11:31:00,1.40418,1.40445,1.40402,1.40427,597800003.0
2005-10-13 11:32:00,1.40431,1.4045,1.4042,1.40438,432200000.0
2005-10-13 11:33:00,1.40448,1.40471,1.40445,1.4046,498800001.0
2005-10-13 11:34:00,1.40465,1.40497,1.40456,1.40469,693200003.0
2005-10-13 11:35:00,1.40488,1.40526,1.40488,1.40507,602900001.0
2005-10-13 11:36:00,1.40497,1.40518,1.40491,1.40508,444000000.0
2005-10-13 11:37:00,1.40513,1.4052,1.40494,1.405,447700000.0
2005-10-13 11:38:00,1.40493,1.40496,1.40466,1.40474,506200001.0
2005-10-13 11:39:00,1.40484,1.405,1.40465,1.40466,685100000.0
2005-10-13 11:40:00,1.40466,1.40471,1.40437,1.4045,651300000.0
2005-10-13 11:41:00,1.40441,1.40458,1.40405,1.40439,715100001.0
2005-10-13 11:42:00,1.40447,1.40447,1.40411,1.40432,531400002.0
2005-10-13 11:43:00,1.40432,1.4045,1.40421,1.40422,529700003.0
2005-10-13 11:44:00,1.40435,1.40454,1.40423,1.40433,671000003.0
2005-10-13 11:45:00,1.4045,1.40464,1.40418,1.40456,540800001.0
2005-10-13 11:46:00,1.40458,1.40463,1.40442,1.40457,473600001.0
2005-10-13 11:47:00,1.40439,1.40454,1.40417,1.40434,507700001.0
2005-10-13 11:48:00,1.40423,1.40439,1.4041,1.40423,602300004.0
2005-10-13 11:49:00,1.40432,1.40448,1.40401,1.40409,477700002.0
2005-10-13 11:50:00,1.40405,1.40409,1.40377,1.40398,380800001.0
2005-10-13 11:51:00,1.40403,1.40408,1.40373,1.40393,153400000.0
2005-10-13 11:52:00,1.40367,1.40407,1.40361,1.40374,252700001.0
2005-10-13 11:53:00,1.40369,1.40395,1.40365,1.4038,183900000.0
2005-10-13 11:54:00,1.40391,1.40391,1.40354,1.40357,374100002.0
2005-10-13 11:55:00,1.40363,1.40394,1.40353,1.40383,493300001.0
2005-10-13 11:56:00,1.4041,1.40422,1.40377,1.40414,472400002.0
2005-10-13 11:57:00,1.40425,1.40438,1.40399,1.40416,527500001.0
2005-10-13 11:58:00,1.40399,1.40414,1.40373,1.40395,454500000.0
2005-10-13 11:59:00,1.40402,1.40427,1.40385,1.40403,488300003.0
2005-10-13 12:00:00,1.40411,1.40413,1.40372,1.404,471400001.0
2005-10-13 12:01:00,1.40387,1.40409,1.40376,1.40398,441000001.0
2005-10-13 12:02:00,1.40407,1.40438,1.40406,1.40426,351400001.0
2005-10-13 12:03:00,1.40437,1.4044,1.40422,1.40437,351500000.0
2005-10-13 12:04:00,1.40421,1.40458,1.40421,1.40444,350400000.0
2005-10-13 12:05:00,1.40464,1.4048,1.40455,1.40455,412100000.0
2005-10-13 12:06:00,1.40449,1.40481,1.40449,1.40472,384500001.0
2005-10-13 12:07:00,1.40482,1.40508,1.40466,1.40508,335900000.0
2005-10-13 12:08:00,1.4051,1.40527,1.40471,1.40513,499400001.0
2005-10-13 12:09:00,1.40539,1.40547,1.4052,1.40536,419300000.0
2005-10-13 12:10:00,1.40541,1.40583,1.40515,1.40566,344800000.0
2005-10-13 12:11:00,1.40566,1.40577,1.40554,1.40574,248000000.0
2005-10-13 12:12:00,1.40574,1.40586,1.40562,1.4058,228000001.0
2005-10-13 12:13:00,1.40569,1.4058,1.4055,1.40564,484600002.0
2005-10-13 12:14:00,1.4056,1.40573,1.4054,1.40567,691800002.0
2005-10-13 12:15:00,1.40543,1.40551,1.40525,1.40529,339600001.0
2005-10-13 12:16:00,1.40532,1.40599,1.40529,1.40586,386300000.0
2005-10-13 12:17:00,1.40588,1.40603,1.4056,1.40564,205800001.0
2005-10-13 12:18:00,1.40562,1.40586,1.40549,1.40557,310900000.0
2005-10-13 12:19:00,1.4055,1.40553,1.40521,1.40534,481100001.0
2005-10-13 12:20:00,1.40515,1.40516,1.40489,1.40494,383200001.0
2005-10-13 12:21:00,1.40498,1.40507,1.40484,1.4049,419500001.0
2005-10-13 12:22:00,1.40499,1.40517,1.40489,1.40492,344200001.0
2005-10-13 12:23:00,1.4048,1.40493,1.40465,1.40472,408900001.0
2005-10-13 12:24:00,1.40455,1.405,1.40451,1.40473,580500000.0
2005-10-13 12:25:00,1.40501,1.40523,1.40494,1.40505,428000001.0
2005-10-13 12:26:00,1.405,1.40523,1.40496,1.40513,479900000.0
2005-10-13 12:27:00,1.40506,1.40518,1.4049,1.4049,438000001.0
2005-10-13 12:28:00,1.40489,1.40506,1.40476,1.40503,486900001.0
2005-10-13 12:29:00,1.40486,1.40493,1.40458,1.40487,680700000.0
2005-10-13 12:30:00,1.40502,1.40533,1.40499,1.40501,632000003.0
2005-10-13 12:31:00,1.40505,1.40522,1.40489,1.40491,573300001.0
2005-10-13 12:32:00,1.40482,1.40486,1.4043,1.40454,690100003.0
2005-10-13 12:33:00,1.40461,1.40464,1.4044,1.40449,62200001.0
2005-10-13 12:34:00,1.40436,1.40461,1.40417,1.40429,630500000.0
2005-10-13 12:35:00,1.40454,1.40474,1.40442,1.40468,585900002.0
2005-10-13 12:36:00,1.40462,1.40469,1.40435,1.40444,427200000.0
2005-10-13 12:37:00,1.40473,1.40477,1.4046,1.40467,498100001.0
2005-10-13 12:38:00,1.40466,1.4048,1.40452,1.40457,648300004.0
2005-10-13 12:39:00,1.40455,1.40464,1.40435,1.40448,420700000.0
2005-10-13 12:40:00,1.40429,1.40447,1.40412,1.40436,506500000.0
2005-10-13 12:41:00,1.40461,1.40505,1.40461,1.40486,266100000.0
2005-10-13 12:42:00,1.40485,1.40512,1.40481,1.4051,429900004.0
2005-10-13 12:43:00,1.40529,1.40545,1.40514,1.40514,514500002.0
2005-10-13 12:44:00,1.40512,1.40562,1.40511,1.40562,438100000.0
2005-10-13 12:45:00,1.40582,1.40584,1.40538,1.40564,518400001.0
2005-10-13 12:46:00,1.40562,1.40582,1.40554,1.4057,452700001.0
2005-10-13 12:47:00,1.40566,1.40581,1.40553,1.40553,363500001.0
2005-10-13 12:48:00,1.40559,1.40571,1.40547,1.40554,505500001.0
2005-10-13 12:49:00,1.40555,1.40569,1.40542,1.40554,503700001.0
2005-10-13 12:50:00,1.40555,1.4057,1.4054,1.40541,494300000.0
2005-10-13 12:51:00,1.40544,1.40577,1.40544,1.40558,359500000.0
2005-10-13 12:52:00,1.40542,1.40558,1.40534,1.4055,333700000.0
2005-10-13 12:53:00,1.40566,1.40587,1.40557,1.40581,287200000.0
2005-10-13 12:54:00,1.40585,1.40649,1.40585,1.40607,457800002.0
2005-10-13 12:55:00,1.40602,1.40608,1.40579,1.40588,444100000.0
2005-10-13 12:56:00,1.40591,1.40591,1.40554,1.4057,443500001.0
2005-10-13 12:57:00,1.40574,1.40576,1.40535,1.40555,485500000.0
2005-10-13 12:58:00,1.40559,1.4058,1.40557,1.40567,381300002.0
2005-10-13 12:59:00,1.40561,1.40591,1.40552,1.40559,638400000.0
2005-10-13 13:00:00,1.40559,1.40575,1.40547,1.40575,210400000.0
2005-10-13 13:01:00,1.40579,1.40595,1.40572,1.40586,342100002.0
2005-10-13 13:02:00,1.40579,1.40615,1.40576,1.40595,383300000.0
2005-10-13 13:03:00,1.40589,1.40593,1.4056,1.40562,414900001.0
2005-10-13 13:04:00,1.40565,1.40574,1.4056,1.40568,275700001.0
2005-10-13 13:05:00,1.40569,1.4058,1.40564,1.40566,126000000.0
2005-10-13 13:06:00,1.40565,1.40565,1.40474,1.40493,395100001.0
2005-10-13 13:07:00,1.40478,1.40498,1.40466,1.40477,364400000.0
2005-10-13 13:08:00,1.40493,1.40517,1.40493,1.40517,216600001.0
2005-10-13 13:09:00,1.40512,1.4053,1.40491,1.40511,251000000.0
2005-10-13 13:10:00,1.40515,1.4052,1.40506,1.40512,123100000.0
2005-10-13 13:11:00,1.40517,1.40532,1.40502,1.40517,415400001.0
2005-10-13 13:12:00,1.40529,1.40529,1.40498,1.40523,316500001.0
2005-10-13 13:13:00,1.40527,1.40528,1.40515,1.40523,307700001.0
2005-10-13 13:14:00,1.40525,1.40545,1.40525,1.40534,413100000.0
2005-10-13 13:15:00,1.40534,1.40548,1.40516,1.40546,427600003.0
2005-10-13 13:16:00,1.40536,1.40562,1.40536,1.40541,135700000.0
2005-10-13 13:17:00,1.40547,1.40609,1.40547,1.40609,112800001.0
2005-10-13 13:18:00,1.40611,1.40629,1.40593,1.40606,317600000.0
2005-10-13 13:19:00,1.40583,1.40595,1.40558,1.40562,306800000.0
2005-10-13 13:20:00,1.40544,1.40587,1.40544,1.40576,182000001.0
2005-10-13 13:21:00,1.40594,1.40604,1.40576,1.40576,199600001.0
2005-10-13 13:22:00,1.40575,1.40589,1.40568,1.40589,220000000.0
2005-10-13 13:23:00,1.40574,1.4059,1.40574,1.40588,244800000.0
2005-10-13 13:24:00,1.40582,1.40582,1.40572,1.40576,217900000.0
2005-10-13 13:25:00,1.40565,1.40569,1.40556,1.4056,141800000.0
2005-10-13 13:26:00,1.40563,1.40569,1.40544,1.40548,211200000.0
2005-10-13 13:27:00,1.40549,1.40576,1.40541,1.40563,258300001.0
2005-10-13 13:28:00,1.40572,1.4059,1.40565,1.40582,472900001.0
2005-10-13 13:29:00,1.40569,1.40578,1.40542,1.40569,653300003.0
2005-10-13 13:30:00,1.40595,1.40595,1.40561,1.40571,580100003.0
2005-10-13 13:31:00,1.40582,1.40607,1.40571,1.40581,483000001.0
2005-10-13 13:32:00,1.40584,1.406,1.4058,1.40583,204500001.0
2005-10-13 13:33:00,1.4057,1.40584,1.40558,1.40558,390500000.0
2005-10-13 13:34:00,1.40539,1.40559,1.40524,1.4054,277000000.0
2005-10-13 13:35:00,1.40553,1.40574,1.4054,1.40543,337000001.0
2005-10-13 13:36:00,1.40553,1.40553,1.40533,1.40546,475200000.0
2005-10-13 13:37:00,1.40554,1.40577,1.40554,1.40555,482000002.0
2005-10-13 13:38:00,1.40557,1.40598,1.40557,1.40588,432300001.0
2005-10-13 13:39:00,1.40588,1.40594,1.40568,1.40572,226500000.0
2005-10-13 13:40:00,1.40556,1.40597,1.40546,1.40557,416000000.0
2005-10-13 13:41:00,1.40567,1.40569,1.4055,1.4055,215200000.0
2005-10-13 13:42:00,1.4056,1.40582,1.40555,1.40582,206100000.0
2005-10-13 13:43:00,1.40578,1.40586,1.40546,1.40548,124100000.0
2005-10-13 13:44:00,1.40543,1.40567,1.40542,1.40567,259200001.0
2005-10-13 13:45:00,1.40569,1.40592,1.40554,1.40563,494400000.0
2005-10-13 13:46:00,1.40543,1.40559,1.40525,1.40546,430100000.0
2005-10-13 13:47:00,1.40547,1.40572,1.40537,1.40572,504700001.0
2005-10-13 13:48:00,1.4058,1.4058,1.40564,1.40574,247600000.0
2005-10-13 13:49:00,1.40594,1.40618,1.40576,1.40588,221000001.0
2005-10-13 13:50:00,1.40584,1.40584,1.40543,1.40576,342300000.0
2005-10-13 13:51:00,1.40585,1.40597,1.40582,1.40587,295400001.0
2005-10-13 13:52:00,1.4057,1.40596,1.40552,1.4056,425300001.0
2005-10-13 13:53:00,1.40535,1.40549,1.40516,1.40531,545900001.0
2005-10-13 13:54:00,1.4051,1.40561,1.4051,1.40518,376600001.0
2005-10-13 13:55:00,1.40516,1.40538,1.40499,1.4053,354800001.0
2005-10-13 13:56:00,1.40535,1.40562,1.40533,1.40554,399200000.0
2005-10-13 13:57:00,1.4055,1.40561,1.40525,1.40538,355400000.0
2005-10-13 13:58:00,1.40527,1.40539,1.40514,1.40538,251900001.0
2005-10-13 13:59:00,1.40521,1.4056,1.40521,1.40545,373900000.0
2005-10-13 14:00:00,1.40524,1.40534,1.40515,1.40529,304100000.0
2005-10-13 14:01:00,1.40527,1.40532,1.40516,1.40521,396400001.0
2005-10-13 14:02:00,1.40528,1.40544,1.40525,1.40534,348400000.0
2005-10-13 14:03:00,1.40544,1.40569,1.40534,1.40535,401900000.0
2005-10-13 14:04:00,1.40541,1.40566,1.40537,1.40545,412700002.0
2005-10-13 14:05:00,1.40554,1.40572,1.40537,1.40555,399800002.0
2005-10-13 14:06:00,1.40545,1.40545,1.40509,1.40538,379800001.0
2005-10-13 14:07:00,1.40529,1.40529,1.40496,1.405,350900000.0
2005-10-13 14:08:00,1.40489,1.4049,1.40459,1.40463,384800000.0
2005-10-13 14:09:00,1.40483,1.40542,1.4048,1.40521,220300002.0
2005-10-13 14:10:00,1.40539,1.40559,1.4052,1.40541,233500000.0
2005-10-13 14:11:00,1.40551,1.40567,1.40543,1.40556,148700000.0
2005-10-13 14:12:00,1.40548,1.40566,1.40534,1.40553,298500000.0
2005-10-13 14:13:00,1.4055,1.4056,1.4053,1.4055,133800000.0
2005-10-13 14:14:00,1.40552,1.40589,1.40545,1.40562,207800000.0
2005-10-13 14:15:00,1.40561,1.40608,1.4053,1.40608,361200001.0
2005-10-13 14:16:00,1.406,1.40633,1.406,1.40614,169700000.0
2005-10-13 14:17:00,1.40626,1.40651,1.40595,1.4065,666100004.0
2005-10-13 14:18:00,1.40657,1.40678,1.40642,1.40673,380200002.0
2005-10-13 14:19:00,1.40667,1.40698,1.4066,1.40669,471900000.0
2005-10-13 14:20:00,1.40668,1.407,1.40664,1.407,217400000.0
2005-10-13 14:21:00,1.40694,1.40696,1.40643,1.40646,378300000.0
2005-10-13 14:22:00,1.40659,1.40687,1.40651,1.40671,633900000.0
2005-10-13 14:23:00,1.40702,1.40709,1.40681,1.40709,148200000.0
2005-10-13 14:24:00,1.40692,1.40711,1.40665,1.40675,411700001.0
2005-10-13 14:25:00,1.40681,1.40722,1.40681,1.40706,566600002.0
2005-10-13 14:26:00,1.4071,1.40739,1.40691,1.40695,535700001.0
2005-10-13 14:27:00,1.40703,1.40714,1.40677,1.40702,439400003.0
2005-10-13 14:28:00,1.40699,1.40703,1.40657,1.40698,44500000.0
2005-10-13 14:29:00,1.40709,1.40747,1.40699,1.40701,51400000.0
2005-10-13 14:30:00,1.40648,1.40752,1.40629,1.40732,60900000.0
2005-10-13 14:31:00,1.40714,1.4076,1.40646,1.40646,40800001.0
2005-10-13 14:32:00,1.40656,1.40678,1.4063,1.4066,19800000.0
2005-10-13 14:33:00,1.40684,1.40732,1.40684,1.40732,36600000.0
2005-10-13 14:34:00,1.40746,1.40746,1.40659,1.40674,36300000.0
2005-10-13 14:35:00,1.40685,1.40781,1.40659,1.40774,26500000.0
2005-10-13 14:36:00,1.40765,1.40765,1.40689,1.40689,40700000.0
2005-10-13 14:37:00,1.40727,1.40737,1.40686,1.4071,38600000.0
2005-10-13 14:38:00,1.4071,1.4071,1.40656,1.40693,33500000.0
2005-10-13 14:39:00,1.40668,1.40675,1.40601,1.40662,42400000.0
2005-10-13 14:40:00,1.40662,1.40708,1.40654,1.40684,37800000.0
2005-10-13 14:41:00,1.40693,1.40716,1.40676,1.40716,37400000.0
2005-10-13 14:42:00,1.4074,1.40746,1.40655,1.40655,36200000.0
2005-10-13 14:43:00,1.40719,1.40739,1.40712,1.40735,39600000.0
2005-10-13 14:44:00,1.40731,1.40731,1.407,1.40712,57000001.0
2005-10-13 14:45:00,1.40691,1.40709,1.40658,1.40709,55600000.0
2005-10-13 14:46:00,1.40729,1.40731,1.4071,1.4071,29400000.0
2005-10-13 14:47:00,1.40695,1.40725,1.40664,1.40725,37400000.0
2005-10-13 14:48:00,1.40728,1.40761,1.40713,1.40761,41800001.0
2005-10-13 14:49:00,1.40757,1.40794,1.40741,1.40741,39800000.0
2005-10-13 14:50:00,1.40721,1.40743,1.40671,1.40698,27400000.0
2005-10-13 14:51:00,1.40706,1.40706,1.40645,1.40658,32800000.0
2005-10-13 14:52:00,1.4069,1.40708,1.40643,1.40663,35500000.0
2005-10-13 14:53:00,1.40661,1.40684,1.40633,1.40633,31600000.0
2005-10-13 14:54:00,1.4064,1.40679,1.40591,1.40603,44800000.0
2005-10-13 14:55:00,1.40631,1.4067,1.40627,1.40627,46600001.0
2005-10-13 14:56:00,1.40645,1.40679,1.40624,1.40679,32800000.0
2005-10-13 14:57:00,1.40707,1.40707,1.40683,1.40688,35200000.0
2005-10-13 14:58:00,1.40668,1.4075,1.40668,1.40714,54500000.0
2005-10-13 14:59:00,1.40715,1.40723,1.40684,1.40701,33400000.0
2005-10-13 15:00:00,1.407,1.4072,1.40681,1.40681,60000001.0
2005-10-13 15:01:00,1.40739,1.40739,1.40686,1.40704,43700000.0
2005-10-13 15:02:00,1.4071,1.40721,1.40681,1.40702,44900000.0
2005-10-13 15:03:00,1.40673,1.40732,1.40658,1.40711,41200000.0
2005-10-13 15:04:00,1.40721,1.40735,1.40684,1.40709,47200000.0
2005-10-13 15:05:00,1.40696,1.40696,1.40683,1.40689,40400000.0
2005-10-13 15:06:00,1.40667,1.40709,1.40626,1.40698,35200000.0
2005-10-13 15:07:00,1.40711,1.40718,1.4069,1.40713,76800002.0
2005-10-13 15:08:00,1.40698,1.40699,1.40648,1.40677,48800001.0
2005-10-13 15:09:00,1.40673,1.40674,1.40622,1.40653,28900000.0
2005-10-13 15:10:00,1.40643,1.40659,1.40634,1.40638,28200000.0
2005-10-13 15:11:00,1.40643,1.40667,1.40641,1.40667,33100000.0
2005-10-13 15:12:00,1.4068,1.40698,1.40673,1.40676,32600000.0
2005-10-13 15:13:00,1.40688,1.40752,1.40674,1.40751,25200000.0
2005-10-13 15:14:00,1.40725,1.40739,1.40717,1.40717,40400000.0
2005-10-13 15:15:00,1.40724,1.40734,1.4068,1.40734,44000000.0
2005-10-13 15:16:00,1.40726,1.4073,1.40717,1.4073,31000000.0
2005-10-13 15:17:00,1.40734,1.40748,1.40724,1.40748,47500000.0
2005-10-13 15:18:00,1.40731,1.40741,1.40704,1.4074,38900000.0
2005-10-13 15:19:00,1.40736,1.40736,1.40712,1.40712,52000001.0
2005-10-13 15:20:00,1.40716,1.40769,1.40716,1.40759,29200000.0
2005-10-13 15:21:00,1.40743,1.40787,1.40734,1.40787,35900000.0
2005-10-13 15:22:00,1.40774,1.40798,1.40767,1.40788,40200000.0
2005-10-13 15:23:00,1.40797,1.40799,1.4078,1.40792,37900000.0
2005-10-13 15:24:00,1.40802,1.40802,1.4078,1.40791,31000000.0
2005-10-13 15:25:00,1.40796,1.40815,1.40793,1.40797,29600000.0
2005-10-13 15:26:00,1.40834,1.40866,1.40822,1.40866,45300000.0
2005-10-13 15:27:00,1.40854,1.40865,1.40804,1.40808,53800000.0
2005-10-13 15:28:00,1.40773,1.40788,1.40747,1.40788,49000001.0
2005-10-13 15:29:00,1.40809,1.40852,1.40809,1.4083,37000000.0
2005-10-13 15:30:00,1.40839,1.40853,1.40808,1.40851,32800000.0
2005-10-13 15:31:00,1.40857,1.40857,1.40811,1.40822,45700000.0
2005-10-13 15:32:00,1.40817,1.40831,1.40796,1.40831,50800000.0
2005-10-13 15:33:00,1.40818,1.40818,1.40746,1.40773,47900000.0
2005-10-13 15:34:00,1.40753,1.40783,1.40752,1.40752,57200001.0
2005-10-13 15:35:00,1.40752,1.40778,1.40713,1.40713,41900000.0
2005-10-13 15:36:00,1.40739,1.40756,1.40721,1.40725,48600000.0
2005-10-13 15:37:00,1.40732,1.40742,1.40708,1.40742,48400000.0
2005-10-13 15:38:00,1.40744,1.40765,1.40736,1.40765,34600000.0
2005-10-13 15:39:00,1.40785,1.40793,1.40754,1.40758,39000000.0
2005-10-13 15:40:00,1.40767,1.40786,1.40752,1.40752,30400000.0
2005-10-13 15:41:00,1.40765,1.40781,1.4074,1.40763,32800000.0
2005-10-13 15:42:00,1.40752,1.40762,1.40721,1.4075,34600000.0
2005-10-13 15:43:00,1.40749,1.40767,1.40727,1.40758,58400001.0
2005-10-13 15:44:00,1.40735,1.40787,1.40713,1.40787,48400000.0
2005-10-13 15:45:00,1.40779,1.408,1.40769,1.40791,41600000.0
2005-10-13 15:46:00,1.40796,1.40805,1.40781,1.40781,37700000.0
2005-10-13 15:47:00,1.40783,1.40828,1.40782,1.40828,64500000.0
2005-10-13 15:48:00,1.40805,1.40848,1.40787,1.40808,54400001.0
2005-10-13 15:49:00,1.40788,1.40827,1.40788,1.40811,75900001.0
2005-10-13 15:50:00,1.40801,1.40832,1.40801,1.40826,46600000.0
2005-10-13 15:51:00,1.40818,1.40828,1.40784,1.40787,27000000.0
2005-10-13 15:52:00,1.40789,1.40809,1.40789,1.40807,44000000.0
2005-10-13 15:53:00,1.408,1.40827,1.408,1.4082,58000000.0
2005-10-13 15:54:00,1.40828,1.4083,1.40805,1.40805,36800000.0
2005-10-13 15:55:00,1.40809,1.40854,1.40769,1.40849,22600000.0
2005-10-13 15:56:00,1.40862,1.40879,1.40839,1.40839,48300000.0
2005-10-13 15:57:00,1.40811,1.40846,1.40811,1.40828,33300000.0
2005-10-13 15:58:00,1.40825,1.40847,1.40808,1.40836,44200001.0
2005-10-13 15:59:00,1.40818,1.40818,1.4079,1.40807,35700000.0
2005-10-13 16:00:00,1.40838,1.40838,1.40793,1.40793,50000000.0
2005-10-13 16:01:00,1.40791,1.40811,1.40779,1.40802,37800000.0
2005-10-13 16:02:00,1.40791,1.40798,1.40753,1.40798,20800000.0
2005-10-13 16:03:00,1.40805,1.40816,1.40786,1.40793,28600000.0
2005-10-13 16:04:00,1.40782,1.40801,1.4075,1.40751,40000000.0
2005-10-13 16:05:00,1.40793,1.40804,1.40769,1.40792,32400001.0
2005-10-13 16:06:00,1.40789,1.40793,1.4075,1.4075,47000000.0
2005-10-13 16:07:00,1.40738,1.40754,1.40737,1.40746,53600001.0
2005-10-13 16:08:00,1.40765,1.40765,1.40748,1.40755,34600000.0
2005-10-13 16:09:00,1.40739,1.40777,1.40737,1.40768,53800001.0
2005-10-13 16:10:00,1.40777,1.40786,1.40767,1.40772,38500000.0
2005-10-13 16:11:00,1.40748,1.40776,1.40748,1.40749,47000001.0
2005-10-13 16:12:00,1.40746,1.40767,1.40743,1.40759,52800000.0
2005-10-13 16:13:00,1.40759,1.4079,1.40748,1.4079,29900000.0
2005-10-13 16:14:00,1.40771,1.40823,1.40771,1.4082,62100000.0
2005-10-13 16:15:00,1.40827,1.4088,1.40823,1.4088,44600000.0
2005-10-13 16:16:00,1.40914,1.40963,1.40896,1.40899,28300000.0
2005-10-13 16:17:00,1.40874,1.40874,1.40855,1.40863,22900000.0
2005-10-13 16:18:00,1.40874,1.40883,1.40854,1.40874,65400002.0
2005-10-13 16:19:00,1.40915,1.40932,1.40911,1.40917,37600000.0
2005-10-13 16:20:00,1.40884,1.40917,1.40884,1.40916,47500000.0
2005-10-13 16:21:00,1.4092,1.40943,1.40918,1.4094,76800002.0
2005-10-13 16:22:00,1.40941,1.40947,1.40912,1.40921,51300000.0
2005-10-13 16:23:00,1.40937,1.40961,1.40935,1.40961,52000000.0
2005-10-13 16:24:00,1.41015,1.41029,1.41015,1.41023,37900000.0
2005-10-13 16:25:00,1.41027,1.41027,1.40943,1.40991,47400000.0
2005-10-13 16:26:00,1.40996,1.41014,1.40972,1.40977,44900000.0
2005-10-13 16:27:00,1.40982,1.41002,1.40968,1.40971,36400000.0
2005-10-13 16:28:00,1.40997,1.41008,1.40978,1.40991,37800000.0
2005-10-13 16:29:00,1.40988,1.40995,1.40963,1.40963,44000001.0
2005-10-13 16:30:00,1.40951,1.40986,1.40931,1.4096,54600000.0
2005-10-13 16:31:00,1.4097,1.40977,1.40952,1.40954,53600000.0
2005-10-13 16:32:00,1.40984,1.40985,1.40934,1.40985,72700000.0
2005-10-13 16:33:00,1.41004,1.41011,1.40995,1.41001,40100000.0
2005-10-13 16:34:00,1.41003,1.41019,1.40981,1.41015,37400000.0
2005-10-13 16:35:00,1.41018,1.41026,1.40998,1.41026,39200000.0
2005-10-13 16:36:00,1.41002,1.41053,1.41002,1.41031,40900000.0
2005-10-13 16:37:00,1.41036,1.41045,1.41017,1.41045,42200001.0
2005-10-13 16:38:00,1.41051,1.41062,1.41016,1.41036,61200000.0
2005-10-13 16:39:00,1.41037,1.4104,1.41021,1.41037,19800000.0
2005-10-13 16:40:00,1.41024,1.4105,1.41024,1.41043,41400000.0
2005-10-13 16:41:00,1.41001,1.41073,1.41001,1.41063,29400000.0
2005-10-13 16:42:00,1.41062,1.41097,1.41062,1.41074,48500000.0
2005-10-13 16:43:00,1.41071,1.41075,1.41022,1.41059,43900000.0
2005-10-13 16:44:00,1.41056,1.41098,1.41053,1.41098,34600000.0
2005-10-13 16:45:00,1.41084,1.41101,1.41081,1.41081,37700000.0
2005-10-13 16:46:00,1.41088,1.41099,1.41062,1.4109,34000000.0
2005-10-13 16:47:00,1.41086,1.41089,1.41059,1.41066,35000000.0
2005-10-13 16:48:00,1.41084,1.41084,1.41025,1.41047,35200000.0
2005-10-13 16:49:00,1.41057,1.41057,1.41023,1.4105,30600000.0
2005-10-13 16:50:00,1.41053,1.41054,1.41013,1.41013,36800000.0
2005-10-13 16:51:00,1.41025,1.41025,1.40996,1.4102,28200000.0
2005-10-13 16:52:00,1.41026,1.41029,1.41008,1.41029,42300000.0
2005-10-13 16:53:00,1.41042,1.41061,1.41026,1.4106,48400000.0
2005-10-13 16:54:00,1.41061,1.41092,1.41052,1.41092,44800000.0
2005-10-13 16:55:00,1.41097,1.41097,1.41037,1.41058,23400000.0
2005-10-13 16:56:00,1.41055,1.4107,1.41055,1.41062,31700000.0
2005-10-13 16:57:00,1.41055,1.41061,1.41034,1.41053,25200000.0
2005-10-13 16:58:00,1.41026,1.41054,1.41026,1.41026,39700000.0
2005-10-13 16:59:00,1.41018,1.41097,1.41007,1.41097,26800000.0
2005-10-13 17:00:00,1.41067,1.41118,1.41067,1.41107,45200000.0
2005-10-13 17:01:00,1.41083,1.41108,1.41075,1.41097,44400000.0
2005-10-13 17:02:00,1.41096,1.41112,1.41092,1.411,28000000.0
2005-10-13 17:03:00,1.41104,1.41119,1.41099,1.41116,46600000.0
2005-10-13 17:04:00,1.41111,1.41116,1.41086,1.41095,42200000.0
2005-10-13 17:05:00,1.41088,1.41122,1.41063,1.41097,28600000.0
2005-10-13 17:06:00,1.41084,1.41107,1.41073,1.41085,33000000.0
2005-10-13 17:07:00,1.4108,1.41091,1.41068,1.4107,59400000.0
2005-10-13 17:08:00,1.41075,1.41111,1.41068,1.41092,38200000.0
2005-10-13 17:09:00,1.41082,1.41098,1.41054,1.41092,50600000.0
2005-10-13 17:10:00,1.41101,1.41141,1.41101,1.41141,40000000.0
2005-10-13 17:11:00,1.41145,1.41145,1.41113,1.41118,29600000.0
2005-10-13 17:12:00,1.41102,1.41107,1.41092,1.41107,42000001.0
2005-10-13 17:13:00,1.41085,1.41108,1.41074,1.41094,39000000.0
2005-10-13 17:14:00,1.41045,1.41096,1.41045,1.41056,42400000.0
2005-10-13 17:15:00,1.41093,1.41093,1.41053,1.41053,47000000.0
2005-10-13 17:16:00,1.41042,1.41074,1.41033,1.41033,29000000.0
2005-10-13 17:17:00,1.41041,1.41063,1.41019,1.41053,61400000.0
2005-10-13 17:18:00,1.41069,1.41089,1.41061,1.41079,49600000.0
2005-10-13 17:19:00,1.4106,1.41065,1.41034,1.41065,19400000.0
2005-10-13 17:20:00,1.41081,1.4109,1.41046,1.41068,22000000.0
2005-10-13 17:21:00,1.41093,1.41093,1.41037,1.41093,46600000.0
2005-10-13 17:22:00,1.41052,1.41088,1.4105,1.41069,41200000.0
2005-10-13 17:23:00,1.41039,1.41103,1.41039,1.41103,43300000.0
2005-10-13 17:24:00,1.41104,1.41104,1.4106,1.41073,25800000.0
2005-10-13 17:25:00,1.41034,1.41074,1.41034,1.41056,31200000.0
2005-10-13 17:26:00,1.41062,1.41127,1.4106,1.41127,39400000.0
2005-10-13 17:27:00,1.4114,1.41159,1.41125,1.41141,26400000.0
2005-10-13 17:28:00,1.41152,1.41154,1.41127,1.41142,49600000.0
2005-10-13 17:29:00,1.41148,1.41159,1.41109,1.41114,44400000.0
2005-10-13 17:30:00,1.41101,1.41116,1.41075,1.4111,46400000.0
2005-10-13 17:31:00,1.41105,1.4112,1.41091,1.41091,35200000.0
2005-10-13 17:32:00,1.41077,1.41109,1.41077,1.41098,33000000.0
2005-10-13 17:33:00,1.41101,1.41124,1.41101,1.41124,65600001.0
2005-10-13 17:34:00,1.41151,1.41182,1.41064,1.41182,43800000.0
2005-10-13 17:35:00,1.41193,1.41193,1.41168,1.4118,34100000.0
2005-10-13 17:36:00,1.41197,1.41242,1.41197,1.41203,47000000.0
2005-10-13 17:37:00,1.41204,1.41222,1.41149,1.4121,35300000.0
2005-10-13 17:38:00,1.41191,1.41235,1.41189,1.41189,44400001.0
2005-10-13 17:39:00,1.41201,1.41215,1.41192,1.41215,42700000.0
2005-10-13 17:40:00,1.41199,1.41239,1.41199,1.41239,40200000.0
2005-10-13 17:41:00,1.41246,1.41265,1.41237,1.41246,49200000.0
2005-10-13 17:42:00,1.41247,1.41247,1.41198,1.41232,30400000.0
2005-10-13 17:43:00,1.41215,1.41218,1.41186,1.41206,31600000.0
2005-10-13 17:44:00,1.41194,1.41194,1.41164,1.41164,46200000.0
2005-10-13 17:45:00,1.41188,1.41231,1.41188,1.41202,36300000.0
2005-10-13 17:46:00,1.412,1.412,1.41174,1.41191,51400000.0
2005-10-13 17:47:00,1.412,1.41232,1.41196,1.41196,35200000.0
2005-10-13 17:48:00,1.41209,1.41238,1.41182,1.41238,40900000.0
2005-10-13 17:49:00,1.41233,1.41233,1.41163,1.41197,47600001.0
2005-10-13 17:50:00,1.41201,1.41216,1.41186,1.41216,37600000.0
2005-10-13 17:51:00,1.41205,1.41218,1.41183,1.41191,26900000.0
2005-10-13 17:52:00,1.41198,1.41207,1.41186,1.41205,34200000.0
2005-10-13 17:53:00,1.41195,1.41229,1.41189,1.41229,42800000.0
2005-10-13 17:54:00,1.41222,1.4124,1.41183,1.41229,33800000.0
2005-10-13 17:55:00,1.41232,1.41259,1.4119,1.41252,60400001.0
2005-10-13 17:56:00,1.41222,1.41267,1.41221,1.41258,30400000.0
2005-10-13 17:57:00,1.4126,1.41278,1.41209,1.41247,68000000.0
2005-10-13 17:58:00,1.41268,1.41274,1.41247,1.41274,48300000.0
2005-10-13 17:59:00,1.4125,1.41256,1.41207,1.41235,46200000.0
2005-10-13 18:00:00,1.4127,1.41273,1.41244,1.41273,35000000.0
2005-10-13 18:01:00,1.41277,1.41283,1.4124,1.41254,45600000.0
2005-10-13 18:02:00,1.41265,1.41276,1.41261,1.41272,40000000.0
2005-10-13 18:03:00,1.4124,1.41263,1.41238,1.41238,49300000.0
2005-10-13 18:04:00,1.41277,1.41287,1.41267,1.41267,37600000.0
2005-10-13 18:05:00,1.41277,1.41301,1.41262,1.41301,34700000.0
2005-10-13 18:06:00,1.41295,1.41312,1.41278,1.41284,55600001.0
2005-10-13 18:07:00,1.41298,1.41298,1.41273,1.41285,37600000.0
2005-10-13 18:08:00,1.41274,1.41298,1.41272,1.41272,56800000.0
2005-10-13 18:09:00,1.41259,1.41278,1.41256,1.41256,34200000.0
2005-10-13 18:10:00,1.41247,1.41272,1.41236,1.41254,31700000.0
2005-10-13 18:11:00,1.41242,1.41259,1.41201,1.41229,47200000.0
2005-10-13 18:12:00,1.41255,1.41272,1.41229,1.41229,41300000.0
2005-10-13 18:13:00,1.4124,1.41256,1.41216,1.41234,42200000.0
2005-10-13 18:14:00,1.4119,1.41262,1.4119,1.41256,28000000.0
2005-10-13 18:15:00,1.4124,1.41263,1.41237,1.41246,43900000.0
2005-10-13 18:16:00,1.41243,1.41265,1.41216,1.41236,41800001.0
2005-10-13 18:17:00,1.41234,1.41245,1.41219,1.41219,50800000.0
2005-10-13 18:18:00,1.4127,1.41364,1.4127,1.41347,36400000.0
2005-10-13 18:19:00,1.41361,1.41361,1.4129,1.4129,33000000.0
2005-10-13 18:20:00,1.41281,1.41301,1.41262,1.41282,27800000.0
2005-10-13 18:21:00,1.41297,1.41371,1.41297,1.41371,54200000.0
2005-10-13 18:22:00,1.41381,1.41381,1.41355,1.41364,34200000.0
2005-10-13 18:23:00,1.41361,1.41385,1.41358,1.4138,38000000.0
2005-10-13 18:24:00,1.41384,1.41453,1.41365,1.41365,42600000.0
2005-10-13 18:25:00,1.41378,1.41413,1.4137,1.41413,48800001.0
2005-10-13 18:26:00,1.41421,1.41421,1.414,1.41405,22000000.0
2005-10-13 18:27:00,1.41411,1.41463,1.41404,1.41461,47200000.0
2005-10-13 18:28:00,1.41446,1.41456,1.41426,1.41427,35200000.0
2005-10-13 18:29:00,1.41441,1.4147,1.41418,1.4147,38500000.0
2005-10-13 18:30:00,1.41504,1.41513,1.41461,1.41462,26100000.0
2005-10-13 18:31:00,1.41478,1.41502,1.41466,1.4149,31200000.0
2005-10-13 18:32:00,1.4148,1.41528,1.4146,1.41528,41200001.0
2005-10-13 18:33:00,1.41531,1.41542,1.41499,1.41499,45100000.0
2005-10-13 18:34:00,1.41498,1.41594,1.41497,1.41585,35000000.0
2005-10-13 18:35:00,1.41576,1.4167,1.41548,1.4167,31400000.0
2005-10-13 18:36:00,1.41712,1.41759,1.417,1.41726,47400000.0
2005-10-13 18:37:00,1.41721,1.41734,1.41706,1.41715,19000000.0
2005-10-13 18:38:00,1.41693,1.41732,1.41683,1.41728,27600000.0
2005-10-13 18:39:00,1.41695,1.41736,1.41695,1.41724,17400000.0
2005-10-13 18:40:00,1.41704,1.41761,1.41704,1.41758,21800000.0
2005-10-13 18:41:00,1.41762,1.41789,1.41751,1.41757,31400000.0
2005-10-13 18:42:00,1.41743,1.41755,1.417,1.41702,45900000.0
2005-10-13 18:43:00,1.41679,1.41743,1.41679,1.41713,38200000.0
2005-10-13 18:44:00,1.4172,1.4172,1.41685,1.41685,34800000.0
2005-10-13 18:45:00,1.41698,1.41703,1.41675,1.41675,21800000.0
2005-10-13 18:46:00,1.41685,1.41685,1.41667,1.41667,21000000.0
2005-10-13 18:47:00,1.41655,1.41679,1.41649,1.41679,21000000.0
2005-10-13 18:48:00,1.4166,1.41683,1.4164,1.41662,33400000.0
2005-10-13 18:49:00,1.41648,1.41653,1.41616,1.41625,30400000.0
2005-10-13 18:50:00,1.41626,1.41653,1.41602,1.41648,48200000.0
2005-10-13 18:51:00,1.41646,1.41667,1.41635,1.41642,36700000.0
2005-10-13 18:52:00,1.41634,1.4166,1.41633,1.41638,33600000.0
2005-10-13 18:53:00,1.41652,1.41659,1.41642,1.41642,21600000.0
2005-10-13 18:54:00,1.41649,1.41656,1.4163,1.4165,32200000.0
2005-10-13 18:55:00,1.41636,1.41658,1.41636,1.41658,25600000.0
2005-10-13 18:56:00,1.41633,1.41673,1.41623,1.41623,55100000.0
2005-10-13 18:57:00,1.41661,1.41666,1.41642,1.41642,26800000.0
2005-10-13 18:58:00,1.41638,1.41645,1.41629,1.41631,42400000.0
2005-10-13 18:59:00,1.41671,1.41712,1.41671,1.41701,25800000.0
2005-10-13 19:00:00,1.41695,1.41695,1.41649,1.41694,45900000.0
2005-10-13 19:01:00,1.41726,1.41742,1.4171,1.41716,29800000.0
2005-10-13 19:02:00,1.41715,1.41727,1.41713,1.41727,24000000.0
2005-10-13 19:03:00,1.41718,1.41736,1.41707,1.41727,46600000.0
2005-10-13 19:04:00,1.41702,1.4171,1.4168,1.41703,45000001.0
2005-10-13 19:05:00,1.41677,1.41717,1.41673,1.41703,37600000.0
2005-10-13 19:06:00,1.41711,1.41727,1.41703,1.41723,31300000.0
2005-10-13 19:07:00,1.41712,1.41725,1.41675,1.41705,58000000.0
2005-10-13 19:08:00,1.41679,1.41702,1.41679,1.41688,39600000.0
2005-10-13 19:09:00,1.41685,1.41685,1.41672,1.41676,37400000.0
2005-10-13 19:10:00,1.41688,1.41688,1.41637,1.41637,51200000.0
2005-10-13 19:11:00,1.41679,1.41695,1.41661,1.41693,38200000.0
2005-10-13 19:12:00,1.41684,1.41709,1.4168,1.41707,30800000.0
2005-10-13 19:13:00,1.41717,1.41734,1.41705,1.41728,32400000.0
2005-10-13 19:14:00,1.41731,1.41755,1.41725,1.4175,63100001.0
2005-10-13 19:15:00,1.41735,1.41757,1.4173,1.4175,40300000.0
2005-10-13 19:16:00,1.41725,1.41775,1.41725,1.4176,38100000.0
2005-10-13 19:17:00,1.4174,1.41774,1.4174,1.41761,31800000.0
2005-10-13 19:18:00,1.41769,1.41796,1.41767,1.41796,22200000.0
2005-10-13 19:19:00,1.41858,1.41898,1.41849,1.41873,52600001.0
2005-10-13 19:20:00,1.41828,1.41844,1.41801,1.41801,43200000.0
2005-10-13 19:21:00,1.41774,1.41795,1.4177,1.41792,38600001.0
2005-10-13 19:22:00,1.4181,1.41828,1.41802,1.41806,31600000.0
2005-10-13 19:23:00,1.41779,1.41804,1.41751,1.41799,51600000.0
2005-10-13 19:24:00,1.41813,1.41813,1.4178,1.41791,44600000.0
2005-10-13 19:25:00,1.4183,1.41929,1.4183,1.41929,42100000.0
2005-10-13 19:26:00,1.419,1.41925,1.41882,1.41899,44600000.0
2005-10-13 19:27:00,1.41901,1.41915,1.41861,1.41871,21600000.0
2005-10-13 19:28:00,1.4184,1.41849,1.41817,1.41832,35200000.0
2005-10-13 19:29:00,1.41832,1.4186,1.41812,1.41856,25000000.0
2005-10-13 19:30:00,1.41865,1.41872,1.41848,1.41848,42000000.0
2005-10-13 19:31:00,1.41847,1.41875,1.41835,1.41875,37400000.0
2005-10-13 19:32:00,1.41871,1.41875,1.4183,1.41841,48900000.0
2005-10-13 19:33:00,1.41867,1.41876,1.41846,1.41859,46200000.0
2005-10-13 19:34:00,1.41859,1.41894,1.4184,1.41891,34900000.0
2005-10-13 19:35:00,1.41883,1.41885,1.41831,1.41867,68400001.0
2005-10-13 19:36:00,1.4185,1.41875,1.41832,1.41847,28000000.0
2005-10-13 19:37:00,1.41867,1.41869,1.41829,1.41829,30600000.0
2005-10-13 19:38:00,1.41821,1.41846,1.41819,1.41819,29800000.0
2005-10-13 19:39:00,1.41846,1.41904,1.41846,1.41904,41400000.0
2005-10-13 19:40:00,1.41904,1.41906,1.41863,1.41884,46300000.0
2005-10-13 19:41:00,1.41924,1.41978,1.41911,1.41956,85300000.0
2005-10-13 19:42:00,1.41949,1.41954,1.41918,1.41954,44000000.0
2005-10-13 19:43:00,1.41947,1.42009,1.41905,1.42003,28600000.0
2005-10-13 19:44:00,1.41977,1.42004,1.41961,1.42004,47500000.0
2005-10-13 19:45:00,1.41992,1.42007,1.41976,1.42007,33200000.0
2005-10-13 19:46:00,1.4201,1.4201,1.41953,1.41953,39600000.0
2005-10-13 19:47:00,1.42003,1.42033,1.42,1.42008,51600000.0
2005-10-13 19:48:00,1.41978,1.41978,1.41933,1.41933,51900000.0
2005-10-13 19:49:00,1.41928,1.41957,1.41928,1.41946,26000000.0
2005-10-13 19:50:00,1.41972,1.41972,1.41944,1.41959,32600000.0
2005-10-13 19:51:00,1.41943,1.41954,1.41903,1.41906,51100000.0
2005-10-13 19:52:00,1.41894,1.41922,1.41894,1.41909,65400002.0
2005-10-13 19:53:00,1.41896,1.41907,1.41874,1.41897,101500000.0
2005-10-13 19:54:00,1.41906,1.41919,1.41906,1.41915,25000000.0
2005-10-13 19:55:00,1.41923,1.4195,1.41923,1.4195,33200000.0
2005-10-13 19:56:00,1.4198,1.41993,1.41952,1.41963,36000000.0
2005-10-13 19:57:00,1.41967,1.41967,1.41938,1.41953,38800000.0
2005-10-13 19:58:00,1.41959,1.41973,1.41959,1.41961,33700000.0
2005-10-13 19:59:00,1.41951,1.41967,1.41926,1.4194,25800000.0
2005-10-13 20:00:00,1.41941,1.41956,1.41891,1.41891,38200000.0
2005-10-13 20:01:00,1.41906,1.41906,1.41848,1.41848,50200000.0
2005-10-13 20:02:00,1.41851,1.41866,1.41837,1.41854,35200000.0
2005-10-13 20:03:00,1.41874,1.41874,1.41817,1.41817,31600000.0
2005-10-13 20:04:00,1.41823,1.41827,1.41771,1.41797,40800000.0
2005-10-13 20:05:00,1.41789,1.41818,1.41787,1.4179,24200000.0
2005-10-13 20:06:00,1.41794,1.41816,1.41782,1.41795,29600000.0
2005-10-13 20:07:00,1.41789,1.41814,1.41777,1.41797,38100000.0
2005-10-13 20:08:00,1.41792,1.41797,1.41762,1.41782,26000000.0
2005-10-13 20:09:00,1.41797,1.41801,1.41788,1.418,37200000.0
2005-10-13 20:10:00,1.41764,1.41809,1.41764,1.41798,56200000.0
2005-10-13 20:11:00,1.41835,1.41862,1.41835,1.41855,31600000.0
2005-10-13 20:12:00,1.41887,1.41887,1.41827,1.41875,42900000.0
2005-10-13 20:13:00,1.41874,1.41884,1.41862,1.41884,36600000.0
2005-10-13 20:14:00,1.41879,1.41903,1.41827,1.41898,37800000.0
2005-10-13 20:15:00,1.41897,1.41901,1.41888,1.41898,53400000.0
2005-10-13 20:16:00,1.41889,1.41903,1.41872,1.41872,55000001.0
2005-10-13 20:17:00,1.41868,1.41887,1.41848,1.41885,35900000.0
2005-10-13 20:18:00,1.41875,1.41881,1.41854,1.41881,49600000.0
2005-10-13 20:19:00,1.41909,1.41909,1.41892,1.41908,52700000.0
2005-10-13 20:20:00,1.41906,1.41917,1.41878,1.41917,25800000.0
2005-10-13 20:21:00,1.4187,1.4187,1.4184,1.4186,32900000.0
2005-10-13 20:22:00,1.41868,1.41883,1.41862,1.41875,30200000.0
2005-10-13 20:23:00,1.41879,1.41883,1.41846,1.41867,52900000.0
2005-10-13 20:24:00,1.41888,1.41888,1.41868,1.41868,33900000.0
2005-10-13 20:25:00,1.41914,1.41938,1.41895,1.41912,67900000.0
2005-10-13 20:26:00,1.41948,1.41956,1.41914,1.41943,25400000.0
2005-10-13 20:27:00,1.41939,1.41957,1.41901,1.41931,42200000.0
2005-10-13 20:28:00,1.41931,1.41948,1.41925,1.41948,38000000.0
2005-10-13 20:29:00,1.41945,1.41952,1.41887,1.41952,45000000.0
2005-10-13 20:30:00,1.41967,1.41991,1.41963,1.41991,38800000.0
2005-10-13 20:31:00,1.41981,1.4199,1.41946,1.4199,38000000.0
2005-10-13 20:32:00,1.41978,1.41999,1.41941,1.41999,48000000.0
2005-10-13 20:33:00,1.42017,1.42033,1.42009,1.42033,35000000.0
2005-10-13 20:34:00,1.42024,1.42061,1.42024,1.42051,38400000.0
2005-10-13 20:35:00,1.42043,1.42043,1.42019,1.42024,33200000.0
2005-10-13 20:36:00,1.42042,1.42063,1.42028,1.42031,34400000.0
2005-10-13 20:37:00,1.42038,1.42065,1.42031,1.42051,40600000.0
2005-10-13 20:38:00,1.42064,1.42073,1.42043,1.42056,46600000.0
2005-10-13 20:39:00,1.42042,1.42055,1.42022,1.42022,65900000.0
2005-10-13 20:40:00,1.42024,1.42055,1.42024,1.42055,39600000.0
2005-10-13 20:41:00,1.42066,1.42072,1.42038,1.42056,50400000.0
2005-10-13 20:42:00,1.42046,1.4206,1.42015,1.42053,38600000.0
2005-10-13 20:43:00,1.42045,1.42069,1.42026,1.42026,25600000.0
2005-10-13 20:44:00,1.42046,1.42047,1.42,1.42047,32300000.0
2005-10-13 20:45:00,1.42037,1.42059,1.42027,1.42027,58800000.0
2005-10-13 20:46:00,1.42055,1.42117,1.42043,1.42092,39600000.0
2005-10-13 20:47:00,1.42085,1.4212,1.42068,1.42077,52200000.0
2005-10-13 20:48:00,1.4206,1.42117,1.4206,1.42112,78300002.0
2005-10-13 20:49:00,1.42083,1.42108,1.42079,1.42104,36700000.0
2005-10-13 20:50:00,1.42101,1.42129,1.42101,1.42123,31800000.0
2005-10-13 20:51:00,1.4211,1.42178,1.42107,1.42174,37800000.0
2005-10-13 20:52:00,1.42189,1.42218,1.42189,1.42214,31400000.0
2005-10-13 20:53:00,1.42202,1.42216,1.42202,1.42208,31400000.0
2005-10-13 20:54:00,1.42173,1.42224,1.42173,1.42205,47200000.0
2005-10-13 20:55:00,1.42211,1.42233,1.42204,1.42233,37600000.0
2005-10-13 20:56:00,1.42217,1.42231,1.42207,1.42231,23400000.0
2005-10-13 20:57:00,1.42244,1.42263,1.42233,1.42263,26000000.0
2005-10-13 20:58:00,1.42278,1.42287,1.42268,1.4228,58400000.0
2005-10-13 20:59:00,1.42274,1.42335,1.42274,1.42333,57300000.0
2005-10-13 21:00:00,1.42301,1.42301,1.42233,1.4227,35000000.0
2005-10-13 21:01:00,1.42276,1.423,1.42234,1.42234,33000000.0
2005-10-13 21:02:00,1.42269,1.42292,1.4224,1.42267,41200000.0
2005-10-13 21:03:00,1.42236,1.42236,1.42188,1.42188,29600000.0
2005-10-13 21:04:00,1.42201,1.42201,1.42186,1.42201,19400000.0
2005-10-13 21:05:00,1.42182,1.42204,1.42155,1.42155,74600001.0
2005-10-13 21:06:00,1.42171,1.42171,1.42147,1.42168,28000000.0
2005-10-13 21:07:00,1.42161,1.42161,1.42132,1.42151,43600000.0
2005-10-13 21:08:00,1.42148,1.4216,1.42136,1.4216,29300000.0
2005-10-13 21:09:00,1.42166,1.42169,1.42149,1.42162,39700000.0
2005-10-13 21:10:00,1.42161,1.42161,1.42104,1.42111,56000001.0
2005-10-13 21:11:00,1.42116,1.42147,1.42104,1.42112,33000000.0
2005-10-13 21:12:00,1.42134,1.42164,1.42134,1.42152,52400000.0
2005-10-13 21:13:00,1.42152,1.4219,1.42152,1.42168,46700000.0
2005-10-13 21:14:00,1.42168,1.42201,1.42166,1.42175,37400000.0
2005-10-13 21:15:00,1.42177,1.42195,1.42172,1.42195,47000000.0
2005-10-13 21:16:00,1.42142,1.42187,1.42142,1.42187,45000000.0
2005-10-13 21:17:00,1.42181,1.42199,1.42148,1.42148,50000000.0
2005-10-13 21:18:00,1.42198,1.42198,1.42116,1.42171,27800000.0
2005-10-13 21:19:00,1.42203,1.42216,1.42199,1.42212,27800000.0
2005-10-13 21:20:00,1.42209,1.42209,1.42178,1.42184,36200000.0
2005-10-13 21:21:00,1.42182,1.42235,1.42182,1.42225,34700000.0
2005-10-13 21:22:00,1.42178,1.42226,1.42178,1.42208,49400000.0
2005-10-13 21:23:00,1.42195,1.42201,1.42159,1.42159,53100000.0
2005-10-13 21:24:00,1.42197,1.42222,1.42184,1.42195,57600000.0
2005-10-13 21:25:00,1.42207,1.42243,1.42202,1.42202,53000000.0
2005-10-13 21:26:00,1.42228,1.42257,1.42213,1.42213,34400000.0
2005-10-13 21:27:00,1.42232,1.42264,1.42232,1.42251,30300000.0
2005-10-13 21:28:00,1.42255,1.42284,1.42255,1.42284,31200000.0
2005-10-13 21:29:00,1.42299,1.42302,1.42285,1.42285,34400000.0
2005-10-13 21:30:00,1.42296,1.42353,1.42279,1.4234,55300000.0
2005-10-13 21:31:00,1.42342,1.42353,1.4232,1.42333,38400001.0
2005-10-13 21:32:00,1.42326,1.42326,1.423,1.4232,45200000.0
2005-10-13 21:33:00,1.42312,1.42326,1.4229,1.4231,30600000.0
2005-10-13 21:34:00,1.42328,1.42331,1.42293,1.423,23200000.0
2005-10-13 21:35:00,1.42268,1.42285,1.42235,1.42285,44700000.0
2005-10-13 21:36:00,1.42283,1.42285,1.42237,1.42274,27000000.0
2005-10-13 21:37:00,1.42265,1.42265,1.42242,1.42251,35400000.0
2005-10-13 21:38:00,1.42258,1.42274,1.42237,1.42274,22000000.0
2005-10-13 21:39:00,1.42243,1.42302,1.42243,1.42302,32200000.0
2005-10-13 21:40:00,1.42294,1.42319,1.42281,1.42305,23600000.0
2005-10-13 21:41:00,1.4231,1.4231,1.42275,1.42278,50400001.0
2005-10-13 21:42:00,1.42274,1.4228,1.42236,1.42236,34400000.0
2005-10-13 21:43:00,1.42269,1.42277,1.42261,1.42273,30200000.0
2005-10-13 21:44:00,1.42253,1.42264,1.42242,1.42242,43000001.0
2005-10-13 21:45:00,1.42236,1.42236,1.42218,1.42233,23400000.0
2005-10-13 21:46:00,1.42252,1.42258,1.42218,1.42231,49200001.0
2005-10-13 21:47:00,1.42228,1.42244,1.42207,1.42207,21000000.0
2005-10-13 21:48:00,1.42232,1.4224,1.42211,1.42216,57500000.0
2005-10-13 21:49:00,1.42221,1.42232,1.42216,1.42232,23200000.0
2005-10-13 21:50:00,1.42227,1.42243,1.42218,1.42221,46700000.0
2005-10-13 21:51:00,1.42206,1.42227,1.42206,1.42221,36000000.0
2005-10-13 21:52:00,1.42211,1.42232,1.42197,1.42212,38000000.0
2005-10-13 21:53:00,1.42212,1.42214,1.42196,1.42196,23200000.0
2005-10-13 21:54:00,1.42199,1.4223,1.42197,1.4223,51400000.0
2005-10-13 21:55:00,1.42239,1.4225,1.42222,1.4225,58000000.0
2005-10-13 21:56:00,1.42255,1.42255,1.42223,1.42234,49000000.0
2005-10-13 21:57:00,1.42236,1.42245,1.42193,1.42245,35000000.0
2005-10-13 21:58:00,1.42261,1.42275,1.42249,1.42249,57300000.0
2005-10-13 21:59:00,1.42265,1.42286,1.42264,1.42264,31600000.0
2005-10-13 22:00:00,1.42251,1.42251,1.4216,1.42203,53300000.0
2005-10-13 22:01:00,1.422,1.42236,1.422,1.42223,58700000.0
2005-10-13 22:02:00,1.4221,1.42218,1.4218,1.4218,25600000.0
2005-10-13 22:03:00,1.42205,1.42207,1.42183,1.42195,20400000.0
2005-10-13 22:04:00,1.42183,1.42204,1.42164,1.42184,38100000.0
2005-10-13 22:05:00,1.42199,1.42199,1.42174,1.42196,44800000.0
2005-10-13 22:06:00,1.42191,1.42197,1.42146,1.42171,46900000.0
2005-10-13 22:07:00,1.42159,1.42179,1.42154,1.42154,32400000.0
2005-10-13 22:08:00,1.42115,1.42163,1.42115,1.42163,30200000.0
2005-10-13 22:09:00,1.42161,1.42181,1.42137,1.42164,30800000.0
2005-10-13 22:10:00,1.42182,1.42194,1.4217,1.42183,68600001.0
2005-10-13 22:11:00,1.4217,1.4217,1.4216,1.4216,60000000.0
2005-10-13 22:12:00,1.42169,1.42188,1.42156,1.42156,60000000.0
2005-10-13 22:13:00,1.42176,1.42193,1.42176,1.42191,20800000.0
2005-10-13 22:14:00,1.42176,1.42209,1.42176,1.42182,58000000.0
2005-10-13 22:15:00,1.42197,1.42211,1.42184,1.42197,38200000.0
2005-10-13 22:16:00,1.42193,1.42196,1.4217,1.4217,33600000.0
2005-10-13 22:17:00,1.4219,1.42194,1.42169,1.42178,29600000.0
2005-10-13 22:18:00,1.42177,1.42177,1.42145,1.42168,30200000.0
2005-10-13 22:19:00,1.42166,1.42194,1.42166,1.42183,27600000.0
2005-10-13 22:20:00,1.42183,1.42199,1.42163,1.42199,49400000.0
2005-10-13 22:21:00,1.42178,1.42208,1.42158,1.42196,34000000.0
2005-10-13 22:22:00,1.42202,1.42202,1.42174,1.42192,60100000.0
2005-10-13 22:23:00,1.42202,1.42202,1.42178,1.42181,27900000.0
2005-10-13 22:24:00,1.42193,1.42193,1.42159,1.42172,25200000.0
2005-10-13 22:25:00,1.42153,1.42182,1.42134,1.42182,31900000.0
2005-10-13 22:26:00,1.42157,1.42193,1.42157,1.42193,26800000.0
2005-10-13 22:27:00,1.42164,1.42168,1.42124,1.42168,31400000.0
2005-10-13 22:28:00,1.42161,1.42183,1.42155,1.4217,58600000.0
2005-10-13 22:29:00,1.42181,1.42199,1.42174,1.42196,31000000.0
2005-10-13 22:30:00,1.42197,1.42207,1.42186,1.42195,47400000.0
2005-10-13 22:31:00,1.42205,1.42205,1.42135,1.4219,40200000.0
2005-10-13 22:32:00,1.42186,1.42203,1.42179,1.42197,46600000.0
2005-10-13 22:33:00,1.42179,1.42191,1.42162,1.42167,37600000.0
2005-10-13 22:34:00,1.42159,1.42174,1.42137,1.42153,51700000.0
2005-10-13 22:35:00,1.42169,1.42175,1.42156,1.42159,38200000.0
2005-10-13 22:36:00,1.42159,1.42175,1.42094,1.42094,32800000.0
2005-10-13 22:37:00,1.42175,1.42178,1.42149,1.42152,46800000.0
2005-10-13 22:38:00,1.4214,1.42156,1.42134,1.4215,33000000.0
2005-10-13 22:39:00,1.4215,1.42165,1.42142,1.42159,23400000.0
2005-10-13 22:40:00,1.42186,1.42197,1.42132,1.42132,36400000.0
2005-10-13 22:41:00,1.42193,1.4222,1.42179,1.4222,42300000.0
2005-10-13 22:42:00,1.42182,1.42205,1.42162,1.42205,29000000.0
2005-10-13 22:43:00,1.422,1.422,1.42146,1.4218,32800000.0
2005-10-13 22:44:00,1.42163,1.42198,1.42163,1.42198,47600000.0
2005-10-13 22:45:00,1.42191,1.42199,1.42179,1.42199,64200002.0
2005-10-13 22:46:00,1.42213,1.42226,1.42206,1.42206,30800000.0
2005-10-13 22:47:00,1.42213,1.42213,1.42188,1.42197,39800000.0
2005-10-13 22:48:00,1.42196,1.42284,1.42196,1.42268,56100000.0
2005-10-13 22:49:00,1.42239,1.42265,1.42223,1.42248,25600000.0
2005-10-13 22:50:00,1.42229,1.42229,1.42207,1.42207,23800000.0
2005-10-13 22:51:00,1.42243,1.42256,1.42237,1.42256,25400000.0
2005-10-13 22:52:00,1.42239,1.42239,1.422,1.42203,43400001.0
2005-10-13 22:53:00,1.42212,1.42212,1.42139,1.42188,54200000.0
2005-10-13 22:54:00,1.42183,1.42204,1.42181,1.42184,28200000.0
2005-10-13 22:55:00,1.4219,1.42204,1.42186,1.42188,52700001.0
2005-10-13 22:56:00,1.42223,1.42223,1.42209,1.42222,34800000.0
2005-10-13 22:57:00,1.42199,1.42199,1.42166,1.42166,56900000.0
2005-10-13 22:58:00,1.42196,1.42214,1.42196,1.42198,23200000.0
2005-10-13 22:59:00,1.42181,1.42186,1.42164,1.42181,57700001.0
2005-10-13 23:00:00,1.4226,1.4228,1.4226,1.4226,43600000.0
2005-10-13 23:01:00,1.4224,1.4226,1.4224,1.4224,43600000.0
2005-10-13 23:02:00,1.4226,1.4226,1.4224,1.4226,43600000.0
2005-10-13 23:03:00,1.4223,1.4226,1.4223,1.4224,43600000.0
2005-10-13 23:04:00,1.4223,1.4226,1.4223,1.4224,43600000.0
2005-10-13 23:05:00,1.4223,1.4226,1.4223,1.4226,43600000.0
2005-10-13 23:07:00,1.4223,1.4224,1.4222,1.4222,43600000.0
2005-10-13 23:08:00,1.4223,1.4226,1.4223,1.4224,43600000.0
2005-10-13 23:09:00,1.4226,1.4226,1.4224,1.4224,43600000.0
2005-10-13 23:10:00,1.4223,1.4224,1.422,1.422,43600000.0
2005-10-13 23:11:00,1.4218,1.4222,1.4218,1.4221,43600000.0
2005-10-13 23:12:00,1.422,1.4226,1.422,1.4221,43600000.0
2005-10-13 23:13:00,1.422,1.422,1.4218,1.4218,43600000.0
2005-10-13 23:14:00,1.4218,1.4222,1.4218,1.4222,43600000.0
2005-10-13 23:15:00,1.4221,1.4222,1.4221,1.4221,43600000.0
2005-10-13 23:16:00,1.422,1.4221,1.422,1.4221,43600000.0
2005-10-13 23:17:00,1.422,1.4221,1.422,1.4221,43600000.0
2005-10-13 23:18:00,1.4222,1.4222,1.4222,1.4222,43600000.0
2005-10-13 23:19:00,1.4221,1.4221,1.4221,1.4221,43600000.0
2005-10-13 23:20:00,1.4222,1.4224,1.4222,1.4224,43600000.0
2005-10-13 23:21:00,1.4226,1.4226,1.4226,1.4226,43600000.0
2005-10-13 23:22:00,1.4224,1.4224,1.4224,1.4224,43600000.0
2005-10-13 23:23:00,1.4223,1.4223,1.4222,1.4223,43600000.0
2005-10-13 23:24:00,1.4224,1.4224,1.4224,1.4224,43600000.0
2005-10-13 23:25:00,1.4226,1.4226,1.4223,1.4223,43600000.0
2005-10-13 23:26:00,1.4218,1.42223,1.42171,1.42223,43600000.0
2005-10-13 23:27:00,1.42216,1.42239,1.42216,1.42225,41000000.0
2005-10-13 23:28:00,1.42211,1.42212,1.42178,1.4218,44600000.0
2005-10-13 23:29:00,1.4221,1.42238,1.42189,1.4221,50200000.0
2005-10-13 23:31:00,1.42215,1.42215,1.42176,1.42213,42000000.0
2005-10-13 23:32:00,1.42165,1.42201,1.42165,1.42198,38800000.0
2005-10-13 23:33:00,1.42176,1.42192,1.42176,1.42191,54100000.0
2005-10-13 23:34:00,1.42197,1.42215,1.42185,1.42185,39800000.0
2005-10-13 23:35:00,1.42205,1.42205,1.42185,1.4219,32200001.0
2005-10-13 23:36:00,1.42193,1.42193,1.42173,1.42173,44900000.0
2005-10-13 23:37:00,1.42195,1.42204,1.42189,1.42203,38700000.0
2005-10-13 23:38:00,1.42202,1.42209,1.42183,1.42196,40200000.0
2005-10-13 23:39:00,1.42189,1.42201,1.42186,1.42198,37400000.0
2005-10-13 23:40:00,1.42215,1.42215,1.42173,1.42173,31800000.0
2005-10-13 23:43:00,1.42194,1.42199,1.42147,1.42189,45500000.0
2005-10-13 23:44:00,1.42206,1.42206,1.42186,1.42197,32600000.0
2005-10-13 23:45:00,1.42193,1.42219,1.42177,1.42193,38800000.0
2005-10-13 23:46:00,1.42234,1.42234,1.42216,1.42224,50600000.0
2005-10-13 23:47:00,1.42226,1.42231,1.42207,1.42222,46800000.0
2005-10-13 23:48:00,1.42215,1.42215,1.42174,1.422,32800000.0
2005-10-13 23:49:00,1.42204,1.42204,1.42142,1.42161,23400000.0
2005-10-13 23:50:00,1.42163,1.42176,1.42136,1.42159,36500000.0
2005-10-13 23:51:00,1.42169,1.42169,1.42123,1.42147,53600000.0
2005-10-13 23:52:00,1.42145,1.42145,1.4211,1.4214,37600000.0
2005-10-13 23:53:00,1.42163,1.42163,1.4214,1.42154,39800000.0
2005-10-13 23:54:00,1.42169,1.42199,1.42106,1.42106,18200000.0
2005-10-13 23:55:00,1.42134,1.42144,1.42122,1.42132,28000000.0
2005-10-13 23:56:00,1.42133,1.42133,1.42097,1.42113,30600000.0
2005-10-13 23:57:00,1.42113,1.42121,1.42103,1.42121,19200000.0
2005-10-13 23:58:00,1.42105,1.42118,1.42075,1.4211,34000000.0
2005-10-13 23:59:00,1.42121,1.42131,1.42101,1.42106,43000000.0
2005-10-14 00:00:00,1.42115,1.42125,1.421,1.42114,43600000.0
2005-10-14 00:01:00,1.42114,1.42114,1.42089,1.42104,31400000.0
2005-10-14 00:02:00,1.42099,1.42099,1.42047,1.42085,58000000.0
2005-10-14 00:03:00,1.42081,1.42094,1.42075,1.42082,58600001.0
2005-10-14 00:04:00,1.42077,1.42092,1.42077,1.42092,36500000.0
2005-10-14 00:05:00,1.42087,1.42087,1.42053,1.42053,42400000.0
2005-10-14 00:06:00,1.42064,1.42087,1.42064,1.42087,58800001.0
2005-10-14 00:07:00,1.42066,1.42068,1.42042,1.42051,23000000.0
2005-10-14 00:08:00,1.42057,1.42068,1.4204,1.42068,43100000.0
2005-10-14 00:09:00,1.42057,1.42073,1.4204,1.42055,44800000.0
2005-10-14 00:10:00,1.42063,1.42069,1.42049,1.42053,21000000.0
2005-10-14 00:11:00,1.42061,1.4207,1.42043,1.42064,40200000.0
2005-10-14 00:12:00,1.42082,1.42082,1.42053,1.42053,40900000.0
2005-10-14 00:13:00,1.42067,1.42068,1.4203,1.42061,35400000.0
2005-10-14 00:14:00,1.42052,1.4207,1.42045,1.42068,51200000.0
2005-10-14 00:15:00,1.42041,1.42056,1.42041,1.42041,23200000.0
2005-10-14 00:16:00,1.42054,1.42076,1.42044,1.42063,30400000.0
2005-10-14 00:17:00,1.42065,1.42085,1.42065,1.42085,25400000.0
2005-10-14 00:18:00,1.42089,1.421,1.42073,1.42073,26200000.0
2005-10-14 00:19:00,1.42084,1.42095,1.42075,1.42095,43100000.0
2005-10-14 00:20:00,1.42099,1.42099,1.42062,1.42062,45300000.0
2005-10-14 00:21:00,1.42094,1.42102,1.42082,1.42095,45200000.0
2005-10-14 00:22:00,1.42078,1.42089,1.42061,1.42067,58900001.0
2005-10-14 00:23:00,1.42066,1.42086,1.42028,1.42062,64500000.0
2005-10-14 00:24:00,1.42077,1.42081,1.42058,1.42081,46500000.0
2005-10-14 00:25:00,1.4214,1.4214,1.4209,1.4211,64100001.0
2005-10-14 00:26:00,1.4214,1.4214,1.4214,1.4214,64100001.0
2005-10-14 00:28:00,1.42091,1.42106,1.4207,1.42089,64100001.0
2005-10-14 00:29:00,1.42094,1.42119,1.4209,1.42104,54400000.0
2005-10-14 00:30:00,1.42082,1.42117,1.42078,1.42078,31600000.0
2005-10-14 00:31:00,1.4208,1.4208,1.42069,1.42071,23000000.0
2005-10-14 00:32:00,1.4207,1.42093,1.42065,1.4207,50100000.0
2005-10-14 00:33:00,1.421,1.42107,1.42074,1.42107,35800001.0
2005-10-14 00:34:00,1.42092,1.42116,1.4208,1.4208,28200000.0
2005-10-14 00:35:00,1.42115,1.42115,1.42097,1.42114,49400000.0
2005-10-14 00:36:00,1.42107,1.42107,1.42085,1.4209,34000000.0
2005-10-14 00:37:00,1.42101,1.42105,1.42093,1.42093,25300000.0
2005-10-14 00:38:00,1.42098,1.42109,1.42087,1.4209,46900000.0
2005-10-14 00:39:00,1.42103,1.42112,1.42077,1.4209,52400000.0
2005-10-14 00:40:00,1.42093,1.42106,1.42082,1.42106,28000000.0
2005-10-14 00:41:00,1.42105,1.42105,1.42063,1.42086,34800000.0
2005-10-14 00:42:00,1.42088,1.42097,1.42077,1.42077,37600000.0
2005-10-14 00:43:00,1.42031,1.42046,1.41998,1.42033,39900000.0
2005-10-14 00:44:00,1.42013,1.42013,1.41958,1.41958,19600000.0
2005-10-14 00:45:00,1.41986,1.42025,1.41986,1.42015,58800000.0
2005-10-14 00:46:00,1.42026,1.42042,1.42023,1.42034,39800000.0
2005-10-14 00:47:00,1.4204,1.4204,1.42023,1.42036,41700000.0
2005-10-14 00:48:00,1.42019,1.42057,1.42019,1.42037,35200000.0
2005-10-14 00:49:00,1.42039,1.42039,1.41992,1.42012,62400000.0
2005-10-14 00:50:00,1.42007,1.4203,1.42002,1.42014,37400000.0
2005-10-14 00:51:00,1.41995,1.42004,1.41976,1.41989,57000001.0
2005-10-14 00:52:00,1.4195,1.41968,1.4195,1.41968,42000001.0
2005-10-14 00:53:00,1.41922,1.41949,1.41915,1.41949,36200000.0
2005-10-14 00:54:00,1.41906,1.41953,1.41906,1.41953,48400000.0
2005-10-14 00:55:00,1.41954,1.41954,1.41917,1.41954,35000000.0
2005-10-14 00:56:00,1.41954,1.4196,1.41932,1.41932,39200000.0
2005-10-14 00:57:00,1.41939,1.41942,1.41919,1.41919,32800000.0
2005-10-14 00:58:00,1.41948,1.41951,1.41925,1.41925,35800000.0
2005-10-14 00:59:00,1.41948,1.41948,1.41926,1.4193,41700000.0
2005-10-14 01:00:00,1.4192,1.4192,1.41897,1.41897,58200000.0
2005-10-14 01:01:00,1.41909,1.41938,1.41906,1.41925,35800000.0
2005-10-14 01:02:00,1.4195,1.41973,1.41919,1.41919,34500000.0
2005-10-14 01:03:00,1.41955,1.41965,1.41938,1.41956,32000000.0
2005-10-14 01:04:00,1.4196,1.41967,1.41958,1.41962,37400000.0
2005-10-14 01:05:00,1.41973,1.41988,1.41969,1.41979,35200000.0
2005-10-14 01:06:00,1.41997,1.42001,1.4197,1.41983,52600000.0
2005-10-14 01:07:00,1.4198,1.4199,1.41965,1.4198,52200000.0
2005-10-14 01:08:00,1.41999,1.42017,1.41969,1.41969,31400000.0
2005-10-14 01:09:00,1.41999,1.41999,1.41976,1.41989,30000000.0
2005-10-14 01:10:00,1.41985,1.42001,1.4196,1.41987,28200000.0
2005-10-14 01:11:00,1.41982,1.41998,1.41982,1.41997,50800000.0
2005-10-14 01:12:00,1.41977,1.42007,1.41956,1.41993,23800000.0
2005-10-14 01:13:00,1.42007,1.42007,1.41979,1.42002,61700000.0
2005-10-14 01:14:00,1.41992,1.42004,1.41972,1.41991,25600000.0
2005-10-14 01:15:00,1.41994,1.41994,1.41961,1.41993,22600000.0
2005-10-14 01:16:00,1.41976,1.41991,1.41962,1.41986,39600000.0
2005-10-14 01:17:00,1.42002,1.42002,1.4198,1.41992,32400000.0
2005-10-14 01:18:00,1.41985,1.41993,1.41955,1.4199,28800000.0
2005-10-14 01:19:00,1.41977,1.4199,1.4197,1.41978,43600000.0
2005-10-14 01:20:00,1.41947,1.41947,1.41885,1.41929,29000000.0
2005-10-14 01:21:00,1.4192,1.41949,1.4192,1.41938,32400000.0
2005-10-14 01:22:00,1.41937,1.41942,1.41914,1.41932,36200000.0
2005-10-14 01:23:00,1.41928,1.41936,1.41906,1.41906,34400000.0
2005-10-14 01:24:00,1.41949,1.41963,1.41944,1.41963,23600000.0
2005-10-14 01:25:00,1.41941,1.41949,1.41913,1.41936,45200001.0
2005-10-14 01:26:00,1.41929,1.41951,1.41926,1.41951,30200000.0
2005-10-14 01:27:00,1.41976,1.41981,1.4196,1.41981,36700000.0
2005-10-14 01:28:00,1.41968,1.41983,1.41943,1.41976,50300000.0
2005-10-14 01:29:00,1.41983,1.41983,1.4196,1.41961,28400000.0
2005-10-14 01:30:00,1.41981,1.41981,1.41933,1.41968,42800000.0
2005-10-14 01:31:00,1.41957,1.41976,1.41955,1.41967,33400000.0
2005-10-14 01:32:00,1.4197,1.41997,1.41959,1.4197,30800000.0
2005-10-14 01:33:00,1.41971,1.41981,1.41961,1.41978,40100000.0
2005-10-14 01:34:00,1.41991,1.42006,1.41954,1.42002,28000000.0
2005-10-14 01:35:00,1.42002,1.42014,1.41976,1.41976,47000000.0
2005-10-14 01:36:00,1.4199,1.42003,1.4199,1.41996,35800000.0
2005-10-14 01:37:00,1.42007,1.42018,1.41983,1.42011,47200000.0
2005-10-14 01:38:00,1.42003,1.42017,1.41987,1.42007,20800000.0
2005-10-14 01:39:00,1.41982,1.41987,1.41942,1.41984,44200000.0
2005-10-14 01:40:00,1.41979,1.41987,1.41975,1.41981,37800000.0
2005-10-14 01:41:00,1.41979,1.42005,1.41974,1.42001,60000001.0
2005-10-14 01:42:00,1.42012,1.42032,1.41998,1.42024,35900000.0
2005-10-14 01:43:00,1.4204,1.42044,1.41985,1.42023,54000001.0
2005-10-14 01:44:00,1.42023,1.42023,1.41985,1.4201,28200000.0
2005-10-14 01:45:00,1.41995,1.42007,1.41987,1.41997,42000000.0
2005-10-14 01:46:00,1.42001,1.42022,1.41988,1.41997,35900000.0
2005-10-14 01:47:00,1.41993,1.42004,1.41972,1.41972,30200000.0
2005-10-14 01:48:00,1.41995,1.42011,1.41963,1.41963,31800000.0
2005-10-14 01:49:00,1.41998,1.42013,1.41943,1.41989,35200000.0
2005-10-14 01:50:00,1.41989,1.42002,1.41954,1.42002,46700000.0
2005-10-14 01:51:00,1.42001,1.42006,1.41993,1.41996,34000000.0
2005-10-14 01:52:00,1.41992,1.41997,1.41972,1.41972,27000000.0
2005-10-14 01:53:00,1.4199,1.41998,1.41981,1.41981,49600000.0
2005-10-14 01:54:00,1.41976,1.41981,1.41951,1.41951,32600000.0
2005-10-14 01:55:00,1.41939,1.41954,1.41929,1.41929,40200000.0
2005-10-14 01:56:00,1.41946,1.4196,1.41933,1.41937,36400000.0
2005-10-14 01:57:00,1.41914,1.41925,1.41906,1.41908,38000000.0
2005-10-14 01:58:00,1.41903,1.41911,1.41877,1.41878,22200000.0
2005-10-14 01:59:00,1.41917,1.41932,1.41904,1.41921,47200000.0
2005-10-14 02:00:00,1.41902,1.41954,1.41902,1.41932,34700000.0
2005-10-14 02:01:00,1.41909,1.41909,1.41884,1.41893,109700000.0
2005-10-14 02:02:00,1.4189,1.41933,1.4189,1.41912,100200000.0
2005-10-14 02:03:00,1.41931,1.41953,1.41928,1.41938,86700000.0
2005-10-14 02:04:00,1.41929,1.41929,1.41897,1.41897,80000001.0
2005-10-14 02:05:00,1.41906,1.41906,1.41899,1.41904,67700000.0
2005-10-14 02:06:00,1.41922,1.41942,1.41901,1.41942,68400000.0
2005-10-14 02:07:00,1.41946,1.41957,1.41913,1.41946,191600001.0
2005-10-14 02:08:00,1.41928,1.41928,1.41911,1.41911,47600000.0
2005-10-14 02:09:00,1.419,1.4192,1.41874,1.41907,219100000.0
2005-10-14 02:10:00,1.41902,1.41937,1.41897,1.419,116100000.0
2005-10-14 02:11:00,1.41903,1.41906,1.41896,1.41901,38200000.0
2005-10-14 02:12:00,1.41886,1.41886,1.41877,1.41881,77300000.0
2005-10-14 02:13:00,1.41887,1.41896,1.41887,1.41891,43000000.0
2005-10-14 02:14:00,1.41914,1.41934,1.4189,1.41934,166800000.0
2005-10-14 02:15:00,1.41921,1.41923,1.41888,1.41888,222900000.0
2005-10-14 02:16:00,1.4191,1.41919,1.41893,1.41912,42000000.0
2005-10-14 02:17:00,1.41885,1.41909,1.41848,1.41861,168800000.0
2005-10-14 02:18:00,1.41874,1.41897,1.41833,1.41885,23200000.0
2005-10-14 02:19:00,1.41888,1.41893,1.41856,1.41861,47000000.0
2005-10-14 02:20:00,1.41876,1.41907,1.41872,1.41903,51800001.0
2005-10-14 02:21:00,1.4185,1.41867,1.41834,1.41864,40500000.0
2005-10-14 02:22:00,1.41833,1.41843,1.41833,1.41837,21000000.0
2005-10-14 02:23:00,1.41858,1.41868,1.41843,1.41843,55100000.0
2005-10-14 02:24:00,1.41824,1.41842,1.41735,1.41747,28200000.0
2005-10-14 02:25:00,1.41736,1.41747,1.41711,1.41716,105200000.0
2005-10-14 02:26:00,1.41688,1.41746,1.41688,1.41712,106400000.0
2005-10-14 02:27:00,1.41684,1.41712,1.41684,1.41705,66000000.0
2005-10-14 02:28:00,1.41698,1.41698,1.41673,1.41686,60600000.0
2005-10-14 02:29:00,1.41714,1.41714,1.41672,1.41709,44400000.0
2005-10-14 02:30:00,1.41735,1.41741,1.41717,1.41738,32300000.0
2005-10-14 02:31:00,1.41718,1.41756,1.41718,1.41741,56600001.0
2005-10-14 02:32:00,1.41772,1.41792,1.4176,1.41792,35400000.0
2005-10-14 02:33:00,1.41763,1.41782,1.41759,1.41782,214300000.0
2005-10-14 02:34:00,1.41821,1.41827,1.41799,1.41815,37200000.0
2005-10-14 02:35:00,1.41833,1.41833,1.41785,1.41792,59200000.0
2005-10-14 02:36:00,1.41823,1.4183,1.41807,1.41823,25800000.0
2005-10-14 02:37:00,1.41797,1.41804,1.41794,1.41794,80400000.0
2005-10-14 02:38:00,1.41799,1.41799,1.41775,1.41776,37400000.0
2005-10-14 02:39:00,1.4178,1.4178,1.41754,1.41773,32000000.0
2005-10-14 02:40:00,1.41798,1.41807,1.41784,1.41788,75100001.0
2005-10-14 02:41:00,1.41774,1.41789,1.41772,1.41772,29000000.0
2005-10-14 02:42:00,1.41785,1.41793,1.41783,1.41786,40800001.0
2005-10-14 02:43:00,1.41789,1.41834,1.41789,1.41834,30000000.0
2005-10-14 02:44:00,1.41812,1.4184,1.41812,1.41838,42400000.0
2005-10-14 02:45:00,1.41811,1.41864,1.41811,1.4186,50100000.0
2005-10-14 02:46:00,1.41863,1.4187,1.41848,1.41853,190300000.0
2005-10-14 02:47:00,1.41888,1.41904,1.41844,1.41885,208800001.0
2005-10-14 02:48:00,1.41864,1.41887,1.41855,1.41874,109800000.0
2005-10-14 02:49:00,1.41853,1.4186,1.4182,1.41826,86800000.0
2005-10-14 02:50:00,1.41851,1.41861,1.4182,1.41858,89200000.0
2005-10-14 02:51:00,1.41816,1.4183,1.418,1.41818,61800000.0
2005-10-14 02:52:00,1.4184,1.4184,1.41819,1.41831,37800000.0
2005-10-14 02:53:00,1.4184,1.4184,1.41803,1.41835,30200000.0
2005-10-14 02:54:00,1.41844,1.41848,1.41827,1.41827,53100000.0
2005-10-14 02:55:00,1.4182,1.41833,1.41792,1.41806,49400001.0
2005-10-14 02:56:00,1.41807,1.4183,1.41807,1.4183,77000001.0
2005-10-14 02:57:00,1.4184,1.4185,1.4184,1.4185,62500000.0
2005-10-14 02:58:00,1.41843,1.41852,1.41826,1.41826,67700000.0
2005-10-14 02:59:00,1.41808,1.41816,1.41797,1.41801,46200000.0
2005-10-14 03:00:00,1.418,1.41817,1.41795,1.41814,136300001.0
2005-10-14 03:01:00,1.41819,1.41825,1.41816,1.41823,44800000.0
2005-10-14 03:02:00,1.41822,1.41822,1.41791,1.41799,40600000.0
2005-10-14 03:03:00,1.41817,1.41834,1.41808,1.41834,58800000.0
2005-10-14 03:04:00,1.41844,1.41891,1.41843,1.41853,47400000.0
2005-10-14 03:05:00,1.41857,1.41857,1.41835,1.4184,63600000.0
2005-10-14 03:06:00,1.41849,1.41854,1.41834,1.41854,54400000.0
2005-10-14 03:07:00,1.4186,1.41909,1.41852,1.41887,91000000.0
2005-10-14 03:08:00,1.41876,1.41876,1.4181,1.41811,80600002.0
2005-10-14 03:09:00,1.41838,1.41848,1.41801,1.41834,42800000.0
2005-10-14 03:10:00,1.41775,1.41828,1.41775,1.41828,28400000.0
2005-10-14 03:11:00,1.41799,1.41804,1.41799,1.41803,32800000.0
2005-10-14 03:12:00,1.41825,1.41835,1.41791,1.41811,29000000.0
2005-10-14 03:13:00,1.4176,1.418,1.4176,1.41782,39600000.0
2005-10-14 03:14:00,1.41769,1.41789,1.41744,1.41779,44300000.0
2005-10-14 03:15:00,1.41724,1.41767,1.41724,1.4175,35800000.0
2005-10-14 03:16:00,1.4175,1.41769,1.41726,1.41769,28400000.0
2005-10-14 03:17:00,1.41756,1.41766,1.41699,1.41766,48600000.0
2005-10-14 03:18:00,1.41779,1.41786,1.41751,1.41786,21000000.0
2005-10-14 03:19:00,1.41781,1.41796,1.41758,1.41796,32500000.0
2005-10-14 03:20:00,1.41745,1.41797,1.41745,1.41797,44500000.0
2005-10-14 03:21:00,1.41778,1.41778,1.41773,1.41775,36800000.0
2005-10-14 03:22:00,1.41802,1.41813,1.41797,1.41813,53600000.0
2005-10-14 03:23:00,1.41823,1.41839,1.4182,1.41832,75200000.0
2005-10-14 03:24:00,1.41853,1.41858,1.41847,1.41855,54900000.0
2005-10-14 03:25:00,1.41903,1.41903,1.41845,1.41866,32200000.0
2005-10-14 03:26:00,1.41859,1.41869,1.41848,1.4185,163700000.0
2005-10-14 03:27:00,1.41836,1.41845,1.41826,1.41845,90000000.0
2005-10-14 03:28:00,1.41849,1.41873,1.41849,1.41869,44000000.0
2005-10-14 03:29:00,1.41896,1.41913,1.41882,1.41882,44800000.0
2005-10-14 03:30:00,1.41867,1.41873,1.41844,1.41873,62200000.0
2005-10-14 03:31:00,1.41875,1.41906,1.41875,1.41887,33400000.0
2005-10-14 03:32:00,1.41877,1.41898,1.41864,1.41864,36100000.0
2005-10-14 03:33:00,1.41847,1.41872,1.41847,1.41863,32800000.0
2005-10-14 03:34:00,1.41875,1.41877,1.4184,1.41843,43300000.0
2005-10-14 03:35:00,1.41865,1.41889,1.41865,1.41889,76600000.0
2005-10-14 03:36:00,1.41893,1.41918,1.41876,1.41903,53600000.0
2005-10-14 03:37:00,1.41888,1.41917,1.41871,1.41905,20400000.0
2005-10-14 03:38:00,1.41904,1.41912,1.41881,1.41884,45000000.0
2005-10-14 03:39:00,1.41842,1.41842,1.41822,1.41828,66900000.0
2005-10-14 03:40:00,1.41826,1.41881,1.41824,1.41866,115100000.0
2005-10-14 03:41:00,1.41839,1.41845,1.41824,1.41833,54200000.0
2005-10-14 03:42:00,1.41838,1.41843,1.41823,1.41827,77600000.0
2005-10-14 03:43:00,1.41822,1.41845,1.41822,1.4184,22800000.0
2005-10-14 03:44:00,1.4182,1.41847,1.41816,1.41846,33000000.0
2005-10-14 03:45:00,1.41851,1.41875,1.41848,1.41875,45400001.0
2005-10-14 03:46:00,1.41836,1.41837,1.41816,1.41816,69800001.0
2005-10-14 03:47:00,1.41813,1.4182,1.41803,1.41803,41200000.0
2005-10-14 03:48:00,1.41841,1.4186,1.41826,1.41842,34000000.0
2005-10-14 03:49:00,1.41854,1.41854,1.41819,1.41819,40400000.0
2005-10-14 03:50:00,1.41839,1.41863,1.41824,1.41831,87000000.0
2005-10-14 03:51:00,1.41833,1.41833,1.41823,1.41823,44200001.0
2005-10-14 03:52:00,1.41825,1.41825,1.41793,1.41801,115700000.0
2005-10-14 03:53:00,1.41806,1.4182,1.4179,1.41811,56600000.0
2005-10-14 03:54:00,1.41815,1.41852,1.4181,1.41812,33900000.0
2005-10-14 03:55:00,1.4185,1.41858,1.41822,1.41845,32600000.0
2005-10-14 03:56:00,1.41832,1.41841,1.41822,1.41822,16900000.0
2005-10-14 03:57:00,1.41769,1.41782,1.41764,1.41768,152400001.0
2005-10-14 03:58:00,1.4177,1.41846,1.4176,1.41764,233100001.0
2005-10-14 03:59:00,1.41796,1.41835,1.41796,1.41828,127800000.0
2005-10-14 04:00:00,1.41828,1.41833,1.41805,1.41806,64800000.0
2005-10-14 04:01:00,1.41801,1.41836,1.41785,1.41836,141300001.0
2005-10-14 04:02:00,1.41821,1.41833,1.41794,1.41794,108200000.0
2005-10-14 04:03:00,1.4185,1.4185,1.4185,1.4185,108900000.0
2005-10-14 04:04:00,1.41794,1.41831,1.41794,1.41828,108900000.0
2005-10-14 04:05:00,1.41835,1.41909,1.41829,1.41891,187800000.0
2005-10-14 04:06:00,1.41847,1.41893,1.41841,1.41876,121200002.0
2005-10-14 04:07:00,1.41872,1.41872,1.4184,1.41841,177900002.0
2005-10-14 04:08:00,1.41864,1.41877,1.41864,1.41877,9400000.0
2005-10-14 04:09:00,1.41898,1.41901,1.41876,1.419,29700000.0
2005-10-14 04:10:00,1.41887,1.41887,1.41853,1.41867,121500001.0
2005-10-14 04:11:00,1.41876,1.41892,1.41848,1.41855,75000002.0
2005-10-14 04:12:00,1.41847,1.41862,1.41847,1.41856,74900000.0
2005-10-14 04:13:00,1.41855,1.41872,1.41848,1.41856,58600000.0
2005-10-14 04:14:00,1.41869,1.41878,1.4186,1.41878,85000000.0
2005-10-14 04:15:00,1.41882,1.41902,1.41873,1.41898,75000000.0
2005-10-14 04:16:00,1.41901,1.41917,1.41884,1.41894,86200000.0
2005-10-14 04:17:00,1.41904,1.41912,1.41901,1.41905,28800000.0
2005-10-14 04:18:00,1.41889,1.41904,1.41884,1.41889,115100000.0
2005-10-14 04:19:00,1.41892,1.41904,1.41892,1.41896,45800000.0
2005-10-14 04:20:00,1.41888,1.41899,1.41878,1.41878,188500000.0
2005-10-14 04:21:00,1.41887,1.41896,1.41882,1.41887,59400000.0
2005-10-14 04:22:00,1.419,1.41947,1.41893,1.41928,50000000.0
2005-10-14 04:23:00,1.41879,1.41898,1.41875,1.41898,35400000.0
2005-10-14 04:24:00,1.41898,1.41899,1.41879,1.41879,208900001.0
2005-10-14 04:25:00,1.41885,1.41933,1.41871,1.41904,212300000.0
2005-10-14 04:26:00,1.419,1.419,1.4187,1.41876,120700000.0
2005-10-14 04:27:00,1.41867,1.41882,1.41847,1.41867,55200000.0
2005-10-14 04:28:00,1.41889,1.41899,1.41889,1.41891,62900000.0
2005-10-14 04:29:00,1.41888,1.41934,1.41888,1.41909,78300000.0
2005-10-14 04:30:00,1.41875,1.4191,1.41865,1.41905,86000000.0
2005-10-14 04:31:00,1.41894,1.41908,1.41874,1.41901,28200000.0
2005-10-14 04:32:00,1.41894,1.41894,1.41871,1.41877,51000002.0
2005-10-14 04:33:00,1.41898,1.41903,1.41885,1.41896,56600000.0
2005-10-14 04:34:00,1.41906,1.41932,1.41906,1.41932,32800000.0
2005-10-14 04:35:00,1.41904,1.4192,1.41897,1.41897,73900000.0
2005-10-14 04:36:00,1.41929,1.41935,1.4186,1.41935,147900000.0
2005-10-14 04:37:00,1.41944,1.41994,1.41939,1.41982,147200000.0
2005-10-14 04:38:00,1.42005,1.42016,1.42001,1.42016,49200000.0
2005-10-14 04:39:00,1.41979,1.41999,1.41963,1.41963,62400000.0
2005-10-14 04:40:00,1.41973,1.41997,1.41973,1.41997,42200000.0
2005-10-14 04:41:00,1.41972,1.4199,1.4195,1.41973,37200000.0
2005-10-14 04:42:00,1.41947,1.41965,1.41946,1.41964,69800000.0
2005-10-14 04:43:00,1.41967,1.41967,1.41948,1.41948,59900000.0
2005-10-14 04:44:00,1.41965,1.42003,1.41965,1.4199,37200000.0
2005-10-14 04:45:00,1.41991,1.42015,1.41968,1.41999,37600000.0
2005-10-14 04:46:00,1.41975,1.41997,1.41975,1.41983,52300000.0
2005-10-14 04:47:00,1.41993,1.42032,1.41993,1.42026,87100000.0
2005-10-14 04:48:00,1.41996,1.42026,1.41996,1.42005,80800000.0
2005-10-14 04:49:00,1.42008,1.42031,1.41987,1.41987,66000000.0
2005-10-14 04:50:00,1.42021,1.42026,1.42004,1.42014,45300000.0
2005-10-14 04:51:00,1.41984,1.41993,1.41984,1.41993,40900000.0
2005-10-14 04:52:00,1.41996,1.4204,1.4199,1.42013,46700000.0
2005-10-14 04:53:00,1.42009,1.42034,1.41999,1.42009,48000000.0
2005-10-14 04:54:00,1.41982,1.42005,1.41975,1.41975,30600000.0
2005-10-14 04:55:00,1.42,1.42005,1.4196,1.42005,53300001.0
2005-10-14 04:56:00,1.41978,1.41988,1.41958,1.41963,48800001.0
2005-10-14 04:57:00,1.4194,1.41982,1.4194,1.41959,56600000.0
2005-10-14 04:58:00,1.41964,1.4201,1.41964,1.4199,39800000.0
2005-10-14 04:59:00,1.41939,1.41972,1.41939,1.41948,104000000.0
2005-10-14 05:00:00,1.41992,1.41999,1.41982,1.41997,28000000.0
2005-10-14 05:01:00,1.41989,1.42009,1.41985,1.42005,33200000.0
2005-10-14 05:02:00,1.41989,1.42003,1.41973,1.41999,22200000.0
2005-10-14 05:03:00,1.41968,1.41992,1.4196,1.41963,194600001.0
2005-10-14 05:04:00,1.41968,1.41968,1.41952,1.41953,229700000.0
2005-10-14 05:05:00,1.41953,1.41963,1.41947,1.41958,199900002.0
2005-10-14 05:06:00,1.4196,1.4196,1.41939,1.41946,188400000.0
2005-10-14 05:07:00,1.41946,1.42001,1.41946,1.41976,297100001.0
2005-10-14 05:08:00,1.4202,1.42037,1.42013,1.42021,290900001.0
2005-10-14 05:09:00,1.42025,1.42068,1.42022,1.42042,174700000.0
2005-10-14 05:10:00,1.4206,1.42104,1.4206,1.42104,225700000.0
2005-10-14 05:11:00,1.42084,1.42108,1.42084,1.42089,101800000.0
2005-10-14 05:12:00,1.4209,1.4209,1.42061,1.42069,108400000.0
2005-10-14 05:13:00,1.42077,1.42118,1.42076,1.42082,157000000.0
2005-10-14 05:14:00,1.42072,1.42072,1.42044,1.42044,233300001.0
2005-10-14 05:15:00,1.42052,1.42071,1.42045,1.4207,26600000.0
2005-10-14 05:16:00,1.42064,1.42081,1.42045,1.42046,243900001.0
2005-10-14 05:17:00,1.42056,1.42088,1.42043,1.42088,152600000.0
2005-10-14 05:18:00,1.42093,1.42093,1.42068,1.42083,275700001.0
2005-10-14 05:19:00,1.42081,1.4212,1.42072,1.4208,252400000.0
2005-10-14 05:20:00,1.42085,1.42107,1.42081,1.42092,258500002.0
2005-10-14 05:21:00,1.42067,1.42109,1.42059,1.4206,338600002.0
2005-10-14 05:22:00,1.42061,1.42075,1.42056,1.42063,223900000.0
2005-10-14 05:23:00,1.42058,1.42076,1.42058,1.42076,140000000.0
2005-10-14 05:24:00,1.42077,1.42096,1.42072,1.42085,178300001.0
2005-10-14 05:25:00,1.42095,1.42121,1.42083,1.42089,238800000.0
2005-10-14 05:26:00,1.42092,1.42092,1.42071,1.42071,110100000.0
2005-10-14 05:27:00,1.42086,1.421,1.42056,1.42092,233400000.0
2005-10-14 05:28:00,1.42098,1.42113,1.42075,1.42105,283300000.0
2005-10-14 05:29:00,1.42094,1.42121,1.42084,1.421,268200000.0
2005-10-14 05:30:00,1.42103,1.4211,1.42084,1.42084,168200000.0
2005-10-14 05:31:00,1.42085,1.42106,1.42071,1.42079,60000000.0
2005-10-14 05:32:00,1.42082,1.42092,1.42073,1.42081,139000000.0
2005-10-14 05:33:00,1.42083,1.42083,1.42068,1.42073,179700000.0
2005-10-14 05:34:00,1.4206,1.42068,1.42019,1.42026,188400001.0
2005-10-14 05:35:00,1.42057,1.42064,1.42049,1.42059,56200001.0
2005-10-14 05:36:00,1.42036,1.42052,1.42034,1.42039,184500000.0
2005-10-14 05:37:00,1.42029,1.42044,1.42027,1.42038,186900002.0
2005-10-14 05:38:00,1.42044,1.42067,1.42043,1.42055,163100000.0
2005-10-14 05:39:00,1.42047,1.42057,1.42037,1.42047,169400000.0
2005-10-14 05:40:00,1.4203,1.42057,1.42022,1.42047,218400001.0
2005-10-14 05:41:00,1.42037,1.42057,1.42024,1.42034,145300000.0
2005-10-14 05:42:00,1.42038,1.42038,1.42016,1.4202,212000001.0
2005-10-14 05:43:00,1.4202,1.42033,1.4202,1.42033,78800000.0
2005-10-14 05:44:00,1.42038,1.42058,1.42033,1.42035,107000000.0
2005-10-14 05:45:00,1.42035,1.42055,1.42028,1.42028,149100001.0
2005-10-14 05:46:00,1.42031,1.42046,1.42026,1.42036,197400000.0
2005-10-14 05:47:00,1.42036,1.42041,1.42021,1.42038,195600000.0
2005-10-14 05:48:00,1.42021,1.42054,1.42012,1.42035,243100001.0
2005-10-14 05:49:00,1.42042,1.42069,1.42024,1.42024,208400000.0
2005-10-14 05:50:00,1.42022,1.42055,1.42019,1.4203,248900001.0
2005-10-14 05:51:00,1.42045,1.42054,1.42034,1.42034,179900001.0
2005-10-14 05:52:00,1.42031,1.42069,1.42026,1.42069,163700000.0
2005-10-14 05:53:00,1.42088,1.42094,1.42054,1.42054,116000000.0
2005-10-14 05:54:00,1.42067,1.42087,1.42052,1.42083,213300001.0
2005-10-14 05:55:00,1.42078,1.42088,1.42063,1.42073,197300000.0
2005-10-14 05:56:00,1.42066,1.42083,1.42056,1.42059,134800000.0
2005-10-14 05:57:00,1.4206,1.42083,1.4206,1.42079,193300000.0
2005-10-14 05:58:00,1.42095,1.4212,1.42094,1.42099,158900000.0
2005-10-14 05:59:00,1.42116,1.4212,1.421,1.42101,86700000.0
2005-10-14 06:00:00,1.42112,1.42117,1.42101,1.42117,232500000.0
2005-10-14 06:01:00,1.42139,1.42152,1.42128,1.42139,209800001.0
2005-10-14 06:02:00,1.42143,1.42194,1.42143,1.42176,253500000.0
2005-10-14 06:03:00,1.42186,1.42186,1.42147,1.42147,80300001.0
2005-10-14 06:04:00,1.42134,1.42167,1.42134,1.42167,196900003.0
2005-10-14 06:05:00,1.42156,1.42171,1.42147,1.4215,399200001.0
2005-10-14 06:06:00,1.42141,1.4217,1.42141,1.42156,82000000.0
2005-10-14 06:07:00,1.42164,1.42174,1.42147,1.4217,330400001.0
2005-10-14 06:08:00,1.42138,1.42149,1.42119,1.4212,513400001.0
2005-10-14 06:09:00,1.42119,1.42153,1.42103,1.42104,378800001.0
2005-10-14 06:10:00,1.421,1.421,1.42036,1.42036,333800001.0
2005-10-14 06:11:00,1.42032,1.42039,1.42021,1.42031,488900001.0
2005-10-14 06:12:00,1.42028,1.42056,1.4202,1.42056,237000000.0
2005-10-14 06:13:00,1.42045,1.42072,1.4203,1.4203,350400003.0
2005-10-14 06:14:00,1.42039,1.42048,1.42013,1.4202,356000001.0
2005-10-14 06:15:00,1.4205,1.4206,1.4205,1.4205,203000000.0
2005-10-14 06:17:00,1.4206,1.4206,1.4205,1.4206,203000000.0
2005-10-14 06:18:00,1.42013,1.42045,1.42013,1.42023,203000000.0
2005-10-14 06:19:00,1.42023,1.4205,1.42023,1.42048,177400000.0
2005-10-14 06:20:00,1.42049,1.42054,1.42032,1.42044,265500000.0
2005-10-14 06:21:00,1.4205,1.42051,1.42016,1.42027,225300001.0
2005-10-14 06:22:00,1.4202,1.42046,1.42015,1.42023,252500001.0
2005-10-14 06:23:00,1.42011,1.4203,1.42011,1.42022,298700000.0
2005-10-14 06:24:00,1.42017,1.42038,1.42008,1.42021,332300000.0
2005-10-14 06:25:00,1.4202,1.42028,1.42015,1.42023,201400000.0
2005-10-14 06:26:00,1.42018,1.42029,1.42008,1.42019,310600000.0
2005-10-14 06:27:00,1.42011,1.42024,1.42006,1.4202,352900001.0
2005-10-14 06:28:00,1.42025,1.42036,1.42009,1.42023,335300001.0
2005-10-14 06:29:00,1.42022,1.42027,1.42004,1.42004,116700001.0
2005-10-14 06:30:00,1.42004,1.42056,1.42004,1.42054,239500000.0
2005-10-14 06:31:00,1.42067,1.42093,1.42065,1.42093,127900000.0
2005-10-14 06:32:00,1.42108,1.42144,1.421,1.42111,172200000.0
2005-10-14 06:33:00,1.42094,1.42101,1.42084,1.42084,256300000.0
2005-10-14 06:34:00,1.42087,1.42097,1.42077,1.42092,255300000.0
2005-10-14 06:35:00,1.42072,1.42074,1.42051,1.42063,157900001.0
2005-10-14 06:36:00,1.42058,1.42082,1.42058,1.42074,90100000.0
2005-10-14 06:37:00,1.42075,1.42077,1.42056,1.42077,249700000.0
2005-10-14 06:38:00,1.42084,1.42103,1.42075,1.42078,115400001.0
2005-10-14 06:39:00,1.42063,1.42071,1.42056,1.42071,30600000.0
2005-10-14 06:40:00,1.42072,1.42078,1.42057,1.42068,170000001.0
2005-10-14 06:41:00,1.42055,1.42063,1.42048,1.42061,178500000.0
2005-10-14 06:42:00,1.42075,1.42078,1.42055,1.42065,259500000.0
2005-10-14 06:43:00,1.42069,1.42077,1.42063,1.42069,142900000.0
2005-10-14 06:44:00,1.42085,1.42096,1.42076,1.42084,350000003.0
2005-10-14 06:45:00,1.42085,1.42096,1.4208,1.42087,238600001.0
2005-10-14 06:46:00,1.42081,1.42081,1.4205,1.42054,218100000.0
2005-10-14 06:47:00,1.42022,1.42035,1.42005,1.42007,228600000.0
2005-10-14 06:48:00,1.41986,1.42009,1.41983,1.41984,36800000.0
2005-10-14 06:49:00,1.41974,1.42013,1.41974,1.41995,259100000.0
2005-10-14 06:50:00,1.42009,1.42022,1.42006,1.42016,42000000.0
2005-10-14 06:51:00,1.42034,1.42034,1.41984,1.42012,54500000.0
2005-10-14 06:52:00,1.41987,1.41987,1.41906,1.41941,203200001.0
2005-10-14 06:53:00,1.41943,1.41971,1.4194,1.41946,244000000.0
2005-10-14 06:54:00,1.41938,1.4196,1.41923,1.4193,410000002.0
2005-10-14 06:55:00,1.41921,1.41929,1.4189,1.41906,303400001.0
2005-10-14 06:56:00,1.41891,1.41899,1.41878,1.41899,21400000.0
2005-10-14 06:57:00,1.41909,1.4191,1.41899,1.41905,77800000.0
2005-10-14 06:58:00,1.41905,1.4191,1.4189,1.41903,210800000.0
2005-10-14 06:59:00,1.41898,1.41945,1.41898,1.41931,287100000.0
2005-10-14 07:00:00,1.41955,1.41968,1.41952,1.41956,110000000.0
2005-10-14 07:01:00,1.41945,1.41974,1.41945,1.41974,313400001.0
2005-10-14 07:02:00,1.41974,1.41986,1.4196,1.41967,406500002.0
2005-10-14 07:03:00,1.41986,1.42011,1.41975,1.41975,148800000.0
2005-10-14 07:04:00,1.41967,1.41977,1.41959,1.41967,350100001.0
2005-10-14 07:05:00,1.41977,1.41977,1.41961,1.41967,102300000.0
2005-10-14 07:06:00,1.41972,1.41989,1.41965,1.41986,232900000.0
2005-10-14 07:07:00,1.41999,1.42021,1.41995,1.4202,188300000.0
2005-10-14 07:08:00,1.4202,1.42027,1.42,1.42008,257800000.0
2005-10-14 07:09:00,1.41992,1.42001,1.41974,1.41984,215600000.0
2005-10-14 07:10:00,1.42001,1.42001,1.41975,1.41985,446700002.0
2005-10-14 07:11:00,1.41969,1.41988,1.41969,1.41988,354900002.0
2005-10-14 07:12:00,1.42002,1.4202,1.41997,1.42006,262100001.0
2005-10-14 07:13:00,1.41993,1.42003,1.41984,1.41995,293000001.0
2005-10-14 07:14:00,1.41991,1.41991,1.41977,1.4198,534900002.0
2005-10-14 07:15:00,1.42005,1.42015,1.41967,1.42015,276500000.0
2005-10-14 07:16:00,1.42002,1.42009,1.41975,1.41983,184600000.0
2005-10-14 07:17:00,1.41981,1.41986,1.41963,1.41964,212300001.0
2005-10-14 07:18:00,1.41965,1.41998,1.41959,1.41968,432800000.0
2005-10-14 07:19:00,1.41971,1.41986,1.41958,1.41983,354100000.0
2005-10-14 07:20:00,1.41989,1.42006,1.41974,1.41991,435200000.0
2005-10-14 07:21:00,1.41985,1.42006,1.41978,1.41986,266700002.0
2005-10-14 07:22:00,1.41997,1.42013,1.41992,1.42005,331800001.0
2005-10-14 07:23:00,1.41993,1.42006,1.41971,1.41985,421800000.0
2005-10-14 07:24:00,1.41962,1.41972,1.41954,1.41959,264500000.0
2005-10-14 07:25:00,1.41961,1.41971,1.41949,1.41967,342300000.0
2005-10-14 07:26:00,1.41963,1.41974,1.4195,1.41957,294700001.0
2005-10-14 07:27:00,1.41965,1.41976,1.4195,1.41974,144700000.0
2005-10-14 07:29:00,1.41964,1.41974,1.41949,1.41949,282300001.0
2005-10-14 07:30:00,1.41954,1.41969,1.41949,1.41961,586400002.0
2005-10-14 07:31:00,1.41954,1.41972,1.41951,1.41967,233800000.0
2005-10-14 07:32:00,1.41956,1.41958,1.41917,1.41922,464900001.0
2005-10-14 07:33:00,1.41915,1.41929,1.41903,1.41912,430600000.0
2005-10-14 07:34:00,1.41919,1.41928,1.41904,1.41914,321500002.0
2005-10-14 07:35:00,1.41907,1.41936,1.41907,1.41927,247100000.0
2005-10-14 07:36:00,1.41933,1.41936,1.41914,1.41925,344800000.0
2005-10-14 07:37:00,1.41918,1.41922,1.41892,1.41897,244800002.0
2005-10-14 07:38:00,1.41899,1.41918,1.41898,1.41902,28200000.0
2005-10-14 07:39:00,1.41889,1.41907,1.4188,1.41907,415800001.0
2005-10-14 07:40:00,1.41891,1.41903,1.41873,1.41879,303400000.0
2005-10-14 07:41:00,1.41886,1.41904,1.41874,1.41878,581200000.0
2005-10-14 07:42:00,1.41886,1.41896,1.41877,1.41891,316100000.0
2005-10-14 07:43:00,1.41903,1.41921,1.41881,1.41914,200200001.0
2005-10-14 07:44:00,1.41896,1.41896,1.41874,1.41877,375500000.0
2005-10-14 07:45:00,1.41872,1.41879,1.41853,1.41854,370500002.0
2005-10-14 07:46:00,1.41838,1.41858,1.41832,1.41838,444300002.0
2005-10-14 07:47:00,1.41833,1.41869,1.41831,1.41838,619500001.0
2005-10-14 07:48:00,1.41825,1.41845,1.4182,1.41825,700700000.0
2005-10-14 07:49:00,1.41825,1.41846,1.41814,1.4184,648700003.0
2005-10-14 07:50:00,1.41834,1.41846,1.41819,1.41823,589900002.0
2005-10-14 07:51:00,1.4184,1.41853,1.41823,1.41851,605700000.0
2005-10-14 07:52:00,1.41853,1.41865,1.41846,1.41858,458400001.0
2005-10-14 07:53:00,1.4186,1.4188,1.41844,1.41875,584500001.0
2005-10-14 07:54:00,1.41869,1.41885,1.41852,1.41858,369700000.0
2005-10-14 07:55:00,1.41848,1.41863,1.41827,1.41837,420500001.0
2005-10-14 07:56:00,1.41829,1.41848,1.41818,1.41829,746600004.0
2005-10-14 07:57:00,1.4182,1.4183,1.41798,1.41809,549500001.0
2005-10-14 07:58:00,1.41808,1.41843,1.41807,1.41807,682700001.0
2005-10-14 07:59:00,1.41778,1.41801,1.41775,1.41778,463400001.0
2005-10-14 08:00:00,1.41791,1.41794,1.41769,1.41781,382600002.0
2005-10-14 08:01:00,1.41764,1.41807,1.41755,1.41765,472300002.0
2005-10-14 08:02:00,1.41769,1.418,1.41769,1.418,264700000.0
2005-10-14 08:03:00,1.41819,1.41843,1.41819,1.4183,423100000.0
2005-10-14 08:04:00,1.41811,1.41833,1.41801,1.41821,416500000.0
2005-10-14 08:05:00,1.41809,1.41809,1.41766,1.41768,300500000.0
2005-10-14 08:06:00,1.4178,1.41785,1.41743,1.41777,732700005.0
2005-10-14 08:07:00,1.41769,1.41804,1.41768,1.41781,538600000.0
2005-10-14 08:08:00,1.41779,1.41789,1.41766,1.41785,382900000.0
2005-10-14 08:09:00,1.41781,1.41796,1.41763,1.4178,490300000.0
2005-10-14 08:10:00,1.41787,1.41802,1.41764,1.41787,602500003.0
2005-10-14 08:11:00,1.41756,1.41756,1.4172,1.41722,277600001.0
2005-10-14 08:12:00,1.41733,1.41755,1.41728,1.41755,426000001.0
2005-10-14 08:13:00,1.41756,1.41773,1.4175,1.41768,275300000.0
2005-10-14 08:14:00,1.41754,1.41754,1.4172,1.4172,94700000.0
2005-10-14 08:15:00,1.41719,1.41757,1.41719,1.41757,307600000.0
2005-10-14 08:16:00,1.41763,1.41771,1.41751,1.4176,306600003.0
2005-10-14 08:17:00,1.41771,1.4184,1.41771,1.41823,255700001.0
2005-10-14 08:18:00,1.41845,1.41875,1.41824,1.41824,197600001.0
2005-10-14 08:19:00,1.41806,1.41808,1.41777,1.4178,317100000.0
2005-10-14 08:20:00,1.41766,1.41766,1.41741,1.41741,301800000.0
2005-10-14 08:21:00,1.41733,1.4176,1.41723,1.41739,608400003.0
2005-10-14 08:22:00,1.41735,1.41759,1.41733,1.41758,366200002.0
2005-10-14 08:23:00,1.41762,1.4178,1.41743,1.41775,264000001.0
2005-10-14 08:24:00,1.41758,1.41774,1.41736,1.4175,440100000.0
2005-10-14 08:25:00,1.41747,1.41756,1.41727,1.41732,549100001.0
2005-10-14 08:26:00,1.41738,1.41754,1.41726,1.41733,311800000.0
2005-10-14 08:27:00,1.41739,1.41739,1.41691,1.41691,373400001.0
2005-10-14 08:28:00,1.41688,1.41709,1.41683,1.41709,662400002.0
2005-10-14 08:29:00,1.41718,1.41739,1.41713,1.41724,375400000.0
2005-10-14 08:30:00,1.4172,1.41735,1.41709,1.4172,474800000.0
2005-10-14 08:31:00,1.4173,1.41772,1.41722,1.41772,225200000.0
2005-10-14 08:32:00,1.41773,1.41782,1.41757,1.4177,326600001.0
2005-10-14 08:33:00,1.41775,1.41801,1.41775,1.418,240500000.0
2005-10-14 08:34:00,1.41806,1.41806,1.41764,1.41764,722500004.0
2005-10-14 08:35:00,1.41751,1.41766,1.41725,1.41725,496300001.0
2005-10-14 08:36:00,1.41718,1.41743,1.41711,1.41733,396700001.0
2005-10-14 08:37:00,1.41738,1.41771,1.41738,1.41765,324100002.0
2005-10-14 08:38:00,1.41761,1.41779,1.41726,1.41777,298600000.0
2005-10-14 08:39:00,1.41814,1.41851,1.41797,1.41841,563200001.0
2005-10-14 08:40:00,1.41833,1.41853,1.41804,1.41804,353500001.0
2005-10-14 08:41:00,1.4182,1.41842,1.41792,1.41819,464400001.0
2005-10-14 08:42:00,1.41819,1.41849,1.41807,1.41837,495400000.0
2005-10-14 08:43:00,1.4185,1.41867,1.41839,1.41842,289200001.0
2005-10-14 08:44:00,1.41839,1.41848,1.41819,1.4182,491900000.0
2005-10-14 08:45:00,1.4182,1.41839,1.41804,1.4181,660100003.0
2005-10-14 08:46:00,1.41815,1.41835,1.41799,1.41811,755500002.0
2005-10-14 08:47:00,1.41814,1.41816,1.41794,1.41801,520200001.0
2005-10-14 08:48:00,1.41798,1.4182,1.41784,1.41808,337500001.0
2005-10-14 08:49:00,1.41797,1.41808,1.41771,1.41782,481300003.0
2005-10-14 08:50:00,1.41801,1.41801,1.41771,1.41786,597400002.0
2005-10-14 08:51:00,1.41785,1.41804,1.41755,1.41781,545200001.0
2005-10-14 08:52:00,1.41792,1.41803,1.41766,1.41773,582700002.0
2005-10-14 08:53:00,1.41773,1.41774,1.41735,1.41747,527400000.0
2005-10-14 08:54:00,1.41752,1.41781,1.41751,1.4178,731900002.0
2005-10-14 08:55:00,1.41798,1.41816,1.41788,1.41809,622200000.0
2005-10-14 08:56:00,1.41807,1.4183,1.41784,1.41789,547000000.0
2005-10-14 08:57:00,1.41788,1.41824,1.41784,1.41806,493700000.0
2005-10-14 08:58:00,1.41813,1.41841,1.41803,1.41816,409400000.0
2005-10-14 08:59:00,1.41818,1.41839,1.41818,1.41831,358200001.0
2005-10-14 09:00:00,1.41834,1.41836,1.41803,1.41815,499000003.0
2005-10-14 09:01:00,1.41825,1.41839,1.4181,1.41818,442600000.0
2005-10-14 09:02:00,1.41785,1.4181,1.41776,1.41788,698700002.0
2005-10-14 09:03:00,1.4179,1.41804,1.41779,1.41794,566200000.0
2005-10-14 09:04:00,1.41824,1.41839,1.41803,1.41813,644400001.0
2005-10-14 09:05:00,1.41806,1.41848,1.41806,1.41843,565600000.0
2005-10-14 09:06:00,1.41839,1.41853,1.41815,1.41831,657900002.0
2005-10-14 09:07:00,1.41828,1.41838,1.41817,1.41825,338400000.0
2005-10-14 09:08:00,1.41829,1.41833,1.41818,1.41822,217400000.0
2005-10-14 09:09:00,1.41839,1.41855,1.4183,1.41843,330000002.0
2005-10-14 09:10:00,1.41839,1.4186,1.41834,1.41841,378400002.0
2005-10-14 09:11:00,1.41844,1.41864,1.41828,1.41835,568200000.0
2005-10-14 09:12:00,1.41837,1.41856,1.41824,1.41826,483600000.0
2005-10-14 09:13:00,1.41829,1.4186,1.41828,1.4183,501100003.0
2005-10-14 09:14:00,1.41824,1.41835,1.41818,1.41822,368300001.0
2005-10-14 09:15:00,1.41822,1.41822,1.4179,1.41815,398000001.0
2005-10-14 09:16:00,1.41814,1.4183,1.41803,1.41821,528500001.0
2005-10-14 09:17:00,1.41822,1.41849,1.41819,1.41845,599400002.0
2005-10-14 09:18:00,1.41847,1.41867,1.41844,1.4185,181300000.0
2005-10-14 09:19:00,1.41854,1.41883,1.41835,1.41855,473200000.0
2005-10-14 09:20:00,1.41838,1.41868,1.41838,1.41846,301500001.0
2005-10-14 09:21:00,1.41833,1.41854,1.41826,1.41854,307800000.0
2005-10-14 09:22:00,1.41858,1.41897,1.41858,1.41884,328700000.0
2005-10-14 09:23:00,1.41899,1.41911,1.41881,1.41909,371700000.0
2005-10-14 09:24:00,1.41945,1.41984,1.41923,1.41957,309800000.0
2005-10-14 09:25:00,1.41973,1.41999,1.4195,1.41991,400900001.0
2005-10-14 09:26:00,1.41994,1.42018,1.41987,1.42006,602400001.0
2005-10-14 09:27:00,1.41993,1.42021,1.41982,1.41982,414000000.0
2005-10-14 09:28:00,1.41997,1.42053,1.41997,1.42023,480900001.0
2005-10-14 09:29:00,1.42039,1.42043,1.42018,1.42038,424300000.0
2005-10-14 09:30:00,1.42028,1.4204,1.41996,1.42018,679400001.0
2005-10-14 09:31:00,1.42019,1.4204,1.42013,1.4204,370300001.0
2005-10-14 09:32:00,1.42053,1.42067,1.42043,1.42067,396200000.0
2005-10-14 09:33:00,1.42079,1.42079,1.42055,1.42057,280100000.0
2005-10-14 09:34:00,1.42067,1.4209,1.42062,1.42062,402300000.0
2005-10-14 09:35:00,1.42052,1.42083,1.42052,1.4208,284700001.0
2005-10-14 09:36:00,1.42082,1.42087,1.42062,1.42081,416600002.0
2005-10-14 09:37:00,1.42082,1.42082,1.42042,1.42068,443400001.0
2005-10-14 09:38:00,1.42053,1.42085,1.42053,1.42068,414800001.0
2005-10-14 09:39:00,1.42078,1.42089,1.42071,1.42078,407300000.0
2005-10-14 09:40:00,1.42067,1.42067,1.42044,1.42044,433600000.0
2005-10-14 09:41:00,1.42052,1.42067,1.42046,1.42051,447700000.0
2005-10-14 09:42:00,1.42062,1.42096,1.4206,1.4208,487900001.0
2005-10-14 09:43:00,1.42094,1.42123,1.42092,1.42104,262000000.0
2005-10-14 09:44:00,1.42083,1.42102,1.42066,1.42068,454400000.0
2005-10-14 09:45:00,1.42082,1.42098,1.42073,1.42094,602200002.0
2005-10-14 09:46:00,1.42087,1.42107,1.42082,1.42088,330300000.0
2005-10-14 09:47:00,1.42092,1.42108,1.42085,1.42103,433700001.0
2005-10-14 09:48:00,1.42112,1.42114,1.42089,1.42093,316700001.0
2005-10-14 09:49:00,1.42091,1.42115,1.42076,1.42095,555800001.0
2005-10-14 09:50:00,1.42072,1.42085,1.42057,1.42075,464100000.0
2005-10-14 09:51:00,1.42069,1.42092,1.42059,1.42077,548900001.0
2005-10-14 09:52:00,1.42074,1.42086,1.42059,1.42069,450200000.0
2005-10-14 09:53:00,1.42058,1.42077,1.42052,1.42054,357500002.0
2005-10-14 09:54:00,1.42037,1.42068,1.42029,1.42055,591500004.0
2005-10-14 09:55:00,1.42058,1.42076,1.42044,1.42065,585600001.0
2005-10-14 09:56:00,1.42075,1.42088,1.42071,1.42083,366400000.0
2005-10-14 09:57:00,1.42083,1.42086,1.42063,1.4207,568500001.0
2005-10-14 09:58:00,1.4208,1.42088,1.4206,1.42065,800200003.0
2005-10-14 09:59:00,1.42074,1.42097,1.42055,1.42095,664200000.0
2005-10-14 10:00:00,1.42091,1.42092,1.42058,1.42058,236300000.0
2005-10-14 10:01:00,1.4207,1.42084,1.42049,1.42065,619300002.0
2005-10-14 10:02:00,1.42057,1.42071,1.42037,1.42058,599500000.0
2005-10-14 10:03:00,1.42045,1.42049,1.42001,1.42016,455200000.0
2005-10-14 10:04:00,1.42008,1.42014,1.41981,1.42005,392500001.0
2005-10-14 10:05:00,1.4198,1.4202,1.4198,1.4202,421200001.0
2005-10-14 10:06:00,1.42041,1.42104,1.42041,1.4208,491000001.0
2005-10-14 10:07:00,1.42068,1.42088,1.42057,1.42072,453900000.0
2005-10-14 10:08:00,1.42077,1.4213,1.42077,1.4213,506800000.0
2005-10-14 10:09:00,1.42144,1.42175,1.42125,1.42172,528100000.0
2005-10-14 10:10:00,1.42152,1.4216,1.42143,1.4215,397900000.0
2005-10-14 10:11:00,1.42152,1.42165,1.42145,1.42165,403700002.0
2005-10-14 10:12:00,1.42164,1.42178,1.42153,1.42171,463000002.0
2005-10-14 10:13:00,1.42164,1.42164,1.42096,1.42114,479900000.0
2005-10-14 10:14:00,1.42113,1.42127,1.42094,1.4211,553900001.0
2005-10-14 10:15:00,1.42117,1.42122,1.42106,1.4211,436100001.0
2005-10-14 10:16:00,1.42126,1.42132,1.42106,1.42121,437500002.0
2005-10-14 10:17:00,1.42114,1.42121,1.42043,1.42047,363000002.0
2005-10-14 10:18:00,1.4204,1.42059,1.42002,1.42002,415500001.0
2005-10-14 10:19:00,1.4202,1.42031,1.42011,1.42026,336300000.0
2005-10-14 10:20:00,1.42028,1.42044,1.4202,1.42023,547400001.0
2005-10-14 10:21:00,1.42011,1.4203,1.42005,1.42011,463300003.0
2005-10-14 10:22:00,1.42009,1.42024,1.41993,1.42013,362200000.0
2005-10-14 10:23:00,1.42007,1.42028,1.41997,1.42005,479200000.0
2005-10-14 10:24:00,1.42007,1.4201,1.41987,1.41996,400700000.0
2005-10-14 10:25:00,1.42006,1.42006,1.41975,1.41989,451200000.0
2005-10-14 10:26:00,1.41975,1.4199,1.41962,1.4197,492700000.0
2005-10-14 10:27:00,1.41977,1.41983,1.41953,1.41969,526800002.0
2005-10-14 10:28:00,1.41968,1.41983,1.41958,1.41973,707400003.0
2005-10-14 10:29:00,1.41952,1.41973,1.41947,1.41966,536400001.0
2005-10-14 10:30:00,1.41974,1.4198,1.41937,1.41973,699300002.0
2005-10-14 10:31:00,1.41958,1.41984,1.41955,1.41963,515800000.0
2005-10-14 10:32:00,1.41963,1.42001,1.41955,1.41967,504500001.0
2005-10-14 10:33:00,1.41984,1.41987,1.41952,1.41964,452600000.0
2005-10-14 10:34:00,1.41967,1.41983,1.41953,1.41966,388200002.0
2005-10-14 10:35:00,1.41959,1.41974,1.41944,1.41945,460800000.0
2005-10-14 10:36:00,1.41945,1.41963,1.4193,1.4195,561400003.0
2005-10-14 10:37:00,1.41957,1.4197,1.41943,1.41961,486800000.0
2005-10-14 10:38:00,1.41958,1.41969,1.41951,1.41951,425400001.0
2005-10-14 10:39:00,1.41959,1.41974,1.41947,1.41974,379900000.0
2005-10-14 10:40:00,1.41968,1.41975,1.41955,1.41968,309400001.0
2005-10-14 10:41:00,1.41969,1.41984,1.41952,1.41963,685900002.0
2005-10-14 10:42:00,1.41969,1.41986,1.41959,1.41981,446200002.0
2005-10-14 10:43:00,1.41988,1.41997,1.41961,1.41961,429300001.0
2005-10-14 10:44:00,1.41976,1.42003,1.41962,1.4198,548600002.0
2005-10-14 10:45:00,1.41987,1.41998,1.41961,1.41987,566600004.0
2005-10-14 10:46:00,1.41995,1.42002,1.41975,1.41997,383000002.0
2005-10-14 10:47:00,1.41996,1.42006,1.41986,1.41991,400700000.0
2005-10-14 10:48:00,1.41991,1.42004,1.41981,1.41991,539500000.0
2005-10-14 10:49:00,1.41993,1.42008,1.41981,1.41994,434800003.0
2005-10-14 10:50:00,1.42003,1.4203,1.41984,1.42003,524200003.0
2005-10-14 10:51:00,1.41977,1.42006,1.41969,1.42002,473000002.0
2005-10-14 10:52:00,1.42006,1.4201,1.41984,1.41992,312100000.0
2005-10-14 10:53:00,1.41983,1.42002,1.41978,1.42,412100000.0
2005-10-14 10:54:00,1.41995,1.41999,1.41976,1.41984,457200001.0
2005-10-14 10:55:00,1.41989,1.42009,1.41977,1.41991,449300001.0
2005-10-14 10:56:00,1.42,1.42007,1.41979,1.41998,526400001.0
2005-10-14 10:57:00,1.42001,1.42006,1.41981,1.41996,408100002.0
2005-10-14 10:58:00,1.41998,1.42012,1.41982,1.41997,472800003.0
2005-10-14 10:59:00,1.4198,1.4203,1.41976,1.41988,796100000.0
2005-10-14 11:00:00,1.42007,1.42016,1.4199,1.41996,501900000.0
2005-10-14 11:01:00,1.41981,1.42,1.41971,1.4198,656400001.0
2005-10-14 11:02:00,1.41976,1.41992,1.41957,1.41958,575100004.0
2005-10-14 11:03:00,1.4196,1.41979,1.41956,1.41971,245200001.0
2005-10-14 11:04:00,1.41964,1.41967,1.41933,1.41946,546600001.0
2005-10-14 11:05:00,1.41955,1.41961,1.41921,1.41929,490600000.0
2005-10-14 11:06:00,1.41927,1.41946,1.41916,1.41924,623700001.0
2005-10-14 11:07:00,1.41921,1.41932,1.41914,1.41919,262800001.0
2005-10-14 11:08:00,1.41937,1.41959,1.4193,1.41946,359200000.0
2005-10-14 11:09:00,1.41946,1.41961,1.41938,1.41939,368300000.0
2005-10-14 11:10:00,1.41935,1.41948,1.41924,1.41941,508200002.0
2005-10-14 11:11:00,1.41927,1.41944,1.41893,1.41893,571700001.0
2005-10-14 11:12:00,1.41874,1.41913,1.41865,1.41913,615200001.0
2005-10-14 11:13:00,1.41925,1.41925,1.41857,1.41867,370600001.0
2005-10-14 11:14:00,1.41852,1.41868,1.41838,1.41857,541200000.0
2005-10-14 11:15:00,1.41864,1.41872,1.41842,1.41845,514300002.0
2005-10-14 11:16:00,1.41835,1.41849,1.4182,1.41849,435400001.0
2005-10-14 11:17:00,1.4187,1.41876,1.41853,1.41859,437900001.0
2005-10-14 11:18:00,1.41857,1.41896,1.41828,1.41843,415800000.0
2005-10-14 11:19:00,1.41848,1.41864,1.41842,1.41852,402100001.0
2005-10-14 11:20:00,1.41848,1.41875,1.41842,1.41847,606000001.0
2005-10-14 11:21:00,1.41865,1.41897,1.41849,1.41879,581700002.0
2005-10-14 11:22:00,1.41851,1.4187,1.4183,1.41832,595400002.0
2005-10-14 11:23:00,1.41814,1.41831,1.41797,1.41815,496500000.0
2005-10-14 11:24:00,1.4184,1.41846,1.41828,1.41832,434400000.0
2005-10-14 11:25:00,1.41827,1.41828,1.41808,1.41828,422400000.0
2005-10-14 11:26:00,1.41828,1.41848,1.41812,1.41829,490800000.0
2005-10-14 11:27:00,1.41829,1.41843,1.41796,1.41798,583400000.0
2005-10-14 11:28:00,1.41819,1.41828,1.41803,1.41819,401800001.0
2005-10-14 11:29:00,1.41831,1.41841,1.41811,1.41831,488000001.0
2005-10-14 11:30:00,1.41827,1.41845,1.41819,1.41825,468900001.0
2005-10-14 11:31:00,1.41824,1.41846,1.41806,1.41824,572900001.0
2005-10-14 11:32:00,1.41819,1.41825,1.41775,1.41787,444600002.0
2005-10-14 11:33:00,1.4178,1.41782,1.41749,1.41749,526200001.0
2005-10-14 11:34:00,1.41749,1.41773,1.41738,1.41749,577100000.0
2005-10-14 11:35:00,1.41765,1.41787,1.41748,1.41748,596300004.0
2005-10-14 11:36:00,1.41732,1.41754,1.41728,1.41736,475200002.0
2005-10-14 11:37:00,1.41744,1.41804,1.41744,1.41804,459800000.0
2005-10-14 11:38:00,1.41821,1.4185,1.41812,1.41842,527200002.0
2005-10-14 11:39:00,1.41858,1.41874,1.41834,1.4184,633000002.0
2005-10-14 11:40:00,1.41833,1.41862,1.41832,1.41856,674500004.0
2005-10-14 11:41:00,1.41872,1.41891,1.41836,1.41854,659800000.0
2005-10-14 11:42:00,1.41872,1.41878,1.4184,1.41844,583500001.0
2005-10-14 11:43:00,1.41842,1.41866,1.41842,1.41852,604100002.0
2005-10-14 11:44:00,1.41858,1.41885,1.41848,1.41848,641700001.0
2005-10-14 11:45:00,1.41857,1.41875,1.41829,1.41861,541100001.0
2005-10-14 11:46:00,1.41867,1.41874,1.41857,1.41872,520600000.0
2005-10-14 11:47:00,1.41871,1.41893,1.41855,1.41879,538200002.0
2005-10-14 11:48:00,1.41876,1.4188,1.41839,1.41848,602900000.0
2005-10-14 11:49:00,1.41862,1.4187,1.41828,1.41847,479200001.0
2005-10-14 11:50:00,1.41854,1.41887,1.41848,1.41885,353000000.0
2005-10-14 11:51:00,1.41885,1.41892,1.41861,1.41891,180200002.0
2005-10-14 11:52:00,1.41886,1.41918,1.41886,1.41902,273800001.0
2005-10-14 11:53:00,1.41932,1.41968,1.41919,1.41919,199300000.0
2005-10-14 11:54:00,1.41913,1.4195,1.41913,1.41917,334400001.0
2005-10-14 11:55:00,1.41923,1.41933,1.41904,1.41905,519500002.0
2005-10-14 11:56:00,1.41907,1.41927,1.41893,1.4191,448800000.0
2005-10-14 11:57:00,1.41905,1.4192,1.41878,1.41906,516200001.0
2005-10-14 11:58:00,1.41915,1.41919,1.41885,1.41892,429100000.0
2005-10-14 11:59:00,1.41901,1.4193,1.41878,1.41878,414500000.0
2005-10-14 12:00:00,1.41881,1.41915,1.41869,1.4191,626800000.0
2005-10-14 12:01:00,1.41909,1.41934,1.41902,1.41911,425300001.0
2005-10-14 12:02:00,1.4191,1.41936,1.41904,1.41936,378700001.0
2005-10-14 12:03:00,1.41946,1.41975,1.41935,1.41975,397600002.0
2005-10-14 12:04:00,1.41968,1.4198,1.41953,1.41966,370900000.0
2005-10-14 12:05:00,1.4199,1.42042,1.4199,1.42042,414500000.0
2005-10-14 12:06:00,1.42046,1.42096,1.42046,1.42065,350300000.0
2005-10-14 12:07:00,1.42077,1.42166,1.42075,1.42166,358300000.0
2005-10-14 12:08:00,1.42155,1.4217,1.42121,1.4216,515900001.0
2005-10-14 12:09:00,1.42143,1.42149,1.42121,1.42138,443800001.0
2005-10-14 12:10:00,1.42148,1.42168,1.42134,1.42163,378300000.0
2005-10-14 12:11:00,1.42177,1.42209,1.42172,1.4219,210000000.0
2005-10-14 12:12:00,1.42195,1.42243,1.42195,1.42218,236400001.0
2005-10-14 12:13:00,1.42199,1.42219,1.42179,1.42218,512500001.0
2005-10-14 12:14:00,1.42229,1.4226,1.42222,1.42254,627600000.0
2005-10-14 12:15:00,1.4225,1.42288,1.4225,1.42279,315000000.0
2005-10-14 12:16:00,1.4227,1.42279,1.42248,1.42268,444500002.0
2005-10-14 12:17:00,1.42263,1.4227,1.42252,1.42252,203600000.0
2005-10-14 12:18:00,1.42254,1.42258,1.42226,1.42245,266400000.0
2005-10-14 12:19:00,1.42255,1.42255,1.42219,1.42231,427500001.0
2005-10-14 12:20:00,1.42231,1.4224,1.42213,1.42224,473500001.0
2005-10-14 12:21:00,1.42206,1.42215,1.42188,1.42201,395800002.0
2005-10-14 12:22:00,1.42208,1.42227,1.4219,1.4219,309800002.0
2005-10-14 12:23:00,1.42193,1.42208,1.42184,1.42197,399900001.0
2005-10-14 12:24:00,1.42192,1.42234,1.42192,1.42212,554300000.0
2005-10-14 12:25:00,1.42226,1.42237,1.42202,1.42206,411200000.0
2005-10-14 12:26:00,1.42198,1.42216,1.42193,1.42206,474100002.0
2005-10-14 12:27:00,1.42218,1.42281,1.42218,1.4227,442900000.0
2005-10-14 12:28:00,1.42267,1.42291,1.42254,1.4227,487200001.0
2005-10-14 12:29:00,1.42267,1.42308,1.42265,1.42281,767800003.0
2005-10-14 12:30:00,1.42291,1.42313,1.42282,1.42295,574200001.0
2005-10-14 12:31:00,1.42293,1.42293,1.42259,1.4227,685800002.0
2005-10-14 12:32:00,1.42272,1.42301,1.42265,1.42278,617400002.0
2005-10-14 12:33:00,1.42289,1.42292,1.42272,1.42287,41200000.0
2005-10-14 12:34:00,1.4228,1.42306,1.42264,1.4228,663000004.0
2005-10-14 12:35:00,1.42294,1.42296,1.42265,1.42286,628500000.0
2005-10-14 12:36:00,1.42282,1.42289,1.42266,1.42278,401600000.0
2005-10-14 12:37:00,1.42272,1.42281,1.42257,1.42263,565300000.0
2005-10-14 12:38:00,1.42266,1.4229,1.42261,1.4228,667900003.0
2005-10-14 12:39:00,1.42283,1.42312,1.42281,1.4231,458900001.0
2005-10-14 12:40:00,1.42314,1.42329,1.42302,1.4231,549500000.0
2005-10-14 12:41:00,1.42304,1.42316,1.42297,1.42299,232200000.0
2005-10-14 12:42:00,1.42296,1.42317,1.42292,1.42301,400200001.0
2005-10-14 12:43:00,1.42288,1.42304,1.42277,1.42283,467300001.0
2005-10-14 12:44:00,1.42276,1.42281,1.42245,1.4227,382300001.0
2005-10-14 12:45:00,1.42263,1.42263,1.42214,1.42246,447600001.0
2005-10-14 12:46:00,1.42239,1.4224,1.42201,1.42207,412600001.0
2005-10-14 12:47:00,1.42185,1.42192,1.42167,1.42167,404000003.0
2005-10-14 12:48:00,1.42162,1.42176,1.42153,1.42162,424300001.0
2005-10-14 12:49:00,1.4216,1.4216,1.42107,1.42107,530700004.0
2005-10-14 12:50:00,1.42099,1.42135,1.42099,1.4211,451000000.0
2005-10-14 12:51:00,1.42106,1.42133,1.42074,1.42104,418600000.0
2005-10-14 12:52:00,1.42091,1.42114,1.42085,1.4211,353300001.0
2005-10-14 12:53:00,1.4212,1.42127,1.42108,1.42121,310500002.0
2005-10-14 12:54:00,1.4211,1.42125,1.42103,1.42115,467700001.0
2005-10-14 12:55:00,1.42127,1.42127,1.42085,1.42089,411900001.0
2005-10-14 12:56:00,1.42094,1.4212,1.4208,1.42093,426500000.0
2005-10-14 12:57:00,1.42118,1.42128,1.42093,1.42111,550900001.0
2005-10-14 12:58:00,1.42112,1.42114,1.4209,1.42094,376700001.0
2005-10-14 12:59:00,1.42111,1.42125,1.42085,1.42085,714300001.0
2005-10-14 13:00:00,1.42082,1.42103,1.42081,1.42097,187400001.0
2005-10-14 13:01:00,1.42089,1.42094,1.42058,1.42065,319100000.0
2005-10-14 13:02:00,1.42057,1.42084,1.42049,1.42065,337500000.0
2005-10-14 13:03:00,1.42056,1.42076,1.42045,1.42059,416800000.0
2005-10-14 13:04:00,1.42058,1.42059,1.42039,1.42049,231100000.0
2005-10-14 13:05:00,1.42051,1.42075,1.42051,1.42065,123100000.0
2005-10-14 13:06:00,1.42075,1.42088,1.42064,1.42072,364500001.0
2005-10-14 13:07:00,1.42063,1.4208,1.42059,1.42059,320300004.0
2005-10-14 13:08:00,1.4207,1.42077,1.42061,1.42067,203900000.0
2005-10-14 13:09:00,1.42068,1.42082,1.42044,1.42044,267400000.0
2005-10-14 13:10:00,1.42046,1.42055,1.42045,1.42051,152100000.0
2005-10-14 13:11:00,1.42055,1.42074,1.42038,1.42053,383900000.0
2005-10-14 13:12:00,1.42056,1.42062,1.42048,1.42061,355000003.0
2005-10-14 13:13:00,1.4205,1.4205,1.42026,1.42029,335100001.0
2005-10-14 13:14:00,1.42027,1.42039,1.42022,1.42028,394000002.0
2005-10-14 13:15:00,1.4202,1.42029,1.41999,1.42027,404400003.0
2005-10-14 13:16:00,1.42024,1.42031,1.42017,1.42021,145200000.0
2005-10-14 13:17:00,1.42018,1.42043,1.42016,1.4203,128800000.0
2005-10-14 13:18:00,1.42025,1.42054,1.42017,1.42054,326000000.0
2005-10-14 13:19:00,1.42056,1.42098,1.4204,1.42075,319600000.0
2005-10-14 13:20:00,1.42064,1.42073,1.4205,1.42061,230800001.0
2005-10-14 13:21:00,1.42056,1.42066,1.42055,1.42061,156000000.0
2005-10-14 13:22:00,1.42075,1.42085,1.42064,1.42083,272600000.0
2005-10-14 13:23:00,1.42075,1.42092,1.42073,1.42083,237500000.0
2005-10-14 13:24:00,1.42085,1.42085,1.42068,1.42068,236300000.0
2005-10-14 13:25:00,1.42063,1.42069,1.42049,1.42052,142900000.0
2005-10-14 13:26:00,1.42041,1.42041,1.41947,1.42007,236600000.0
2005-10-14 13:27:00,1.41999,1.4201,1.41981,1.41981,344900001.0
2005-10-14 13:28:00,1.41998,1.42016,1.41992,1.42005,443200000.0
2005-10-14 13:29:00,1.4198,1.41994,1.41955,1.41965,557000001.0
2005-10-14 13:30:00,1.41965,1.4198,1.4195,1.4197,571700000.0
2005-10-14 13:31:00,1.41976,1.42011,1.41973,1.41998,529400000.0
2005-10-14 13:32:00,1.42004,1.42028,1.42002,1.42028,209600000.0
2005-10-14 13:33:00,1.42034,1.4205,1.4203,1.42033,395900000.0
2005-10-14 13:34:00,1.42032,1.42052,1.42025,1.42042,377000001.0
2005-10-14 13:35:00,1.42071,1.42084,1.42057,1.42066,364500000.0
2005-10-14 13:36:00,1.42055,1.42069,1.42043,1.42052,462700000.0
2005-10-14 13:37:00,1.42062,1.42083,1.42052,1.42071,475300003.0
2005-10-14 13:38:00,1.42067,1.42086,1.42053,1.42053,390400000.0
2005-10-14 13:39:00,1.42056,1.42071,1.42051,1.42056,286400001.0
2005-10-14 13:40:00,1.42043,1.42076,1.42043,1.42051,424700001.0
2005-10-14 13:41:00,1.42054,1.42054,1.42022,1.42039,209900000.0
2005-10-14 13:42:00,1.42038,1.42046,1.42033,1.4204,162600001.0
2005-10-14 13:43:00,1.42046,1.42046,1.42029,1.42035,138300001.0
2005-10-14 13:44:00,1.42036,1.42048,1.42024,1.42041,222300000.0
2005-10-14 13:45:00,1.42041,1.42041,1.42008,1.42015,499700002.0
2005-10-14 13:46:00,1.42025,1.42059,1.42025,1.42051,449700001.0
2005-10-14 13:47:00,1.42063,1.42087,1.42047,1.42049,528100001.0
2005-10-14 13:48:00,1.42047,1.42076,1.42043,1.42046,237000000.0
2005-10-14 13:49:00,1.42054,1.4208,1.42054,1.42063,249500000.0
2005-10-14 13:50:00,1.42055,1.4207,1.42044,1.42045,281500000.0
2005-10-14 13:51:00,1.4205,1.4205,1.42021,1.42023,245200000.0
2005-10-14 13:52:00,1.42015,1.42053,1.42011,1.42031,415800002.0
2005-10-14 13:53:00,1.42028,1.42045,1.42022,1.42043,486500000.0
2005-10-14 13:54:00,1.42036,1.4207,1.42031,1.42054,432900001.0
2005-10-14 13:55:00,1.42042,1.42045,1.42021,1.4203,356800000.0
2005-10-14 13:56:00,1.42032,1.42042,1.42019,1.4203,436700002.0
2005-10-14 13:57:00,1.42023,1.42028,1.42002,1.42023,367800001.0
2005-10-14 13:58:00,1.42014,1.42037,1.42006,1.42037,276500000.0
2005-10-14 13:59:00,1.42026,1.4207,1.42026,1.42052,386200000.0
2005-10-14 14:00:00,1.42044,1.42053,1.42035,1.42048,346900001.0
2005-10-14 14:01:00,1.42037,1.42039,1.42014,1.42038,400000000.0
2005-10-14 14:02:00,1.42056,1.42084,1.42054,1.42067,322500000.0
2005-10-14 14:03:00,1.42058,1.42083,1.42055,1.42072,438400001.0
2005-10-14 14:04:00,1.42071,1.42076,1.42052,1.42056,391600001.0
2005-10-14 14:05:00,1.42057,1.42073,1.42033,1.42058,372800001.0
2005-10-14 14:06:00,1.42062,1.42062,1.42017,1.42053,374200001.0
2005-10-14 14:07:00,1.42051,1.42065,1.42009,1.42018,425500002.0
2005-10-14 14:08:00,1.4202,1.42037,1.42005,1.4201,351800000.0
2005-10-14 14:09:00,1.42017,1.42045,1.42017,1.42036,196300001.0
2005-10-14 14:10:00,1.42046,1.42047,1.42023,1.42031,313600002.0
2005-10-14 14:11:00,1.42027,1.42038,1.42006,1.42038,110800000.0
2005-10-14 14:12:00,1.42037,1.42047,1.42019,1.42028,304000003.0
2005-10-14 14:13:00,1.42034,1.42059,1.42034,1.42046,188200000.0
2005-10-14 14:14:00,1.4204,1.42071,1.42039,1.42055,222700000.0
2005-10-14 14:15:00,1.42061,1.42061,1.42017,1.42037,390500000.0
2005-10-14 14:16:00,1.42025,1.42039,1.41984,1.41988,209700000.0
2005-10-14 14:17:00,1.41985,1.42028,1.41968,1.42008,637200002.0
2005-10-14 14:18:00,1.42021,1.4204,1.42008,1.42037,329300001.0
2005-10-14 14:19:00,1.42039,1.4206,1.42026,1.42036,510200003.0
2005-10-14 14:20:00,1.42038,1.42053,1.42028,1.42036,232200001.0
2005-10-14 14:21:00,1.42033,1.42051,1.42015,1.42033,386700002.0
2005-10-14 14:22:00,1.42051,1.42051,1.42012,1.42026,606000001.0
2005-10-14 14:23:00,1.42055,1.42055,1.42017,1.42026,143800001.0
2005-10-14 14:24:00,1.42006,1.42032,1.41987,1.42009,463200000.0
2005-10-14 14:25:00,1.4202,1.42075,1.42015,1.42046,565900000.0
2005-10-14 14:26:00,1.42046,1.42062,1.4203,1.42057,558200003.0
2005-10-14 14:27:00,1.42081,1.42102,1.42064,1.42096,390300001.0
2005-10-14 14:28:00,1.42084,1.42085,1.42043,1.42083,30000000.0
2005-10-14 14:29:00,1.41947,1.42066,1.41751,1.42066,54100000.0
2005-10-14 14:30:00,1.42137,1.42151,1.41952,1.42002,55300000.0
2005-10-14 14:31:00,1.41993,1.42052,1.41982,1.42006,49400000.0
2005-10-14 14:32:00,1.42059,1.42091,1.42035,1.42078,33000000.0
2005-10-14 14:33:00,1.42126,1.42212,1.42126,1.42212,38400000.0
2005-10-14 14:34:00,1.42249,1.42252,1.42202,1.4222,18300000.0
2005-10-14 14:35:00,1.42222,1.42222,1.42177,1.42177,52600001.0
2005-10-14 14:36:00,1.42163,1.42187,1.42146,1.42156,56800000.0
2005-10-14 14:37:00,1.42208,1.42264,1.422,1.42259,60400001.0
2005-10-14 14:38:00,1.42287,1.42329,1.42256,1.42329,33000000.0
2005-10-14 14:39:00,1.42353,1.42405,1.42353,1.42388,35800000.0
2005-10-14 14:40:00,1.42409,1.42432,1.42382,1.42398,43800000.0
2005-10-14 14:41:00,1.42396,1.42423,1.42379,1.42396,60400000.0
2005-10-14 14:42:00,1.42363,1.4255,1.42363,1.42493,33200000.0
2005-10-14 14:43:00,1.4256,1.42577,1.42474,1.42474,76000000.0
2005-10-14 14:44:00,1.42478,1.42487,1.42446,1.42468,53400001.0
2005-10-14 14:45:00,1.42479,1.42491,1.42444,1.42467,47900000.0
2005-10-14 14:46:00,1.42487,1.42507,1.42428,1.42428,34500000.0
2005-10-14 14:47:00,1.42426,1.42432,1.42403,1.42423,29400000.0
2005-10-14 14:48:00,1.42353,1.42353,1.42282,1.42305,27400000.0
2005-10-14 14:49:00,1.4228,1.42348,1.42265,1.42315,42800000.0
2005-10-14 14:50:00,1.42296,1.42355,1.42296,1.42347,35100000.0
2005-10-14 14:51:00,1.42328,1.4234,1.42302,1.42315,34000000.0
2005-10-14 14:52:00,1.42321,1.42321,1.42214,1.42222,30200000.0
2005-10-14 14:53:00,1.42128,1.42188,1.42122,1.42162,37400000.0
2005-10-14 14:54:00,1.42194,1.42194,1.42157,1.42172,37200000.0
2005-10-14 14:55:00,1.42205,1.42264,1.42205,1.42245,40500000.0
2005-10-14 14:56:00,1.42261,1.42304,1.42248,1.42297,39400000.0
2005-10-14 14:57:00,1.42282,1.42282,1.42254,1.42255,29200000.0
2005-10-14 14:58:00,1.4223,1.42317,1.4223,1.42292,54000000.0
2005-10-14 14:59:00,1.42294,1.42294,1.42268,1.42274,42800000.0
2005-10-14 15:00:00,1.42301,1.42358,1.42301,1.42303,50000000.0
2005-10-14 15:01:00,1.42306,1.42354,1.42288,1.4234,35600000.0
2005-10-14 15:02:00,1.42335,1.42358,1.423,1.42314,52700001.0
2005-10-14 15:03:00,1.42316,1.42341,1.42276,1.42278,59600000.0
2005-10-14 15:04:00,1.42274,1.42315,1.42274,1.42296,30000000.0
2005-10-14 15:05:00,1.42291,1.42365,1.42291,1.42365,38000000.0
2005-10-14 15:06:00,1.42366,1.42366,1.42321,1.42354,53900000.0
2005-10-14 15:07:00,1.42369,1.42384,1.42328,1.42384,45000000.0
2005-10-14 15:08:00,1.4238,1.42408,1.4238,1.42408,45900000.0
2005-10-14 15:09:00,1.42413,1.42427,1.42399,1.42399,47200000.0
2005-10-14 15:10:00,1.42395,1.42434,1.42377,1.42419,53700001.0
2005-10-14 15:11:00,1.42507,1.42563,1.42496,1.42529,43400001.0
2005-10-14 15:12:00,1.42503,1.42528,1.42503,1.42519,27600000.0
2005-10-14 15:13:00,1.4255,1.42577,1.4255,1.42569,20200000.0
2005-10-14 15:14:00,1.42577,1.42619,1.42569,1.42581,44700000.0
2005-10-14 15:15:00,1.42631,1.42675,1.42606,1.42675,51600000.0
2005-10-14 15:16:00,1.42663,1.42752,1.42656,1.42752,23600000.0
2005-10-14 15:17:00,1.42663,1.42721,1.42654,1.42713,42400000.0
2005-10-14 15:18:00,1.42724,1.42739,1.42689,1.42727,32300000.0
2005-10-14 15:19:00,1.42751,1.42756,1.42706,1.42706,48300000.0
2005-10-14 15:20:00,1.42693,1.42766,1.42691,1.42759,31400000.0
2005-10-14 15:21:00,1.42728,1.42758,1.42728,1.42755,26400000.0
2005-10-14 15:22:00,1.42743,1.42755,1.42705,1.42721,52300000.0
2005-10-14 15:23:00,1.42735,1.42735,1.42669,1.4268,25800000.0
2005-10-14 15:24:00,1.42694,1.42704,1.42667,1.42704,14400000.0
2005-10-14 15:25:00,1.42698,1.42754,1.42697,1.42748,20200000.0
2005-10-14 15:26:00,1.42751,1.42777,1.42738,1.42751,33600000.0
2005-10-14 15:27:00,1.42738,1.42786,1.42728,1.42786,43600000.0
2005-10-14 15:28:00,1.42786,1.4279,1.42748,1.42761,29400000.0
2005-10-14 15:29:00,1.42759,1.42759,1.42723,1.42729,29800000.0
2005-10-14 15:30:00,1.42747,1.42747,1.42721,1.42747,21800000.0
2005-10-14 15:31:00,1.42782,1.42794,1.42768,1.42773,22000000.0
2005-10-14 15:32:00,1.42758,1.42768,1.42729,1.42733,40300000.0
2005-10-14 15:33:00,1.42716,1.42737,1.42685,1.42695,55400000.0
2005-10-14 15:34:00,1.42694,1.4276,1.42694,1.4275,40000000.0
2005-10-14 15:35:00,1.4278,1.42794,1.42694,1.42694,34300000.0
2005-10-14 15:36:00,1.42732,1.42746,1.42706,1.42706,48900000.0
2005-10-14 15:37:00,1.42695,1.42717,1.42663,1.42692,45600000.0
2005-10-14 15:38:00,1.42671,1.42692,1.42662,1.42684,52300001.0
2005-10-14 15:39:00,1.42689,1.42689,1.42616,1.42616,26600000.0
2005-10-14 15:40:00,1.42605,1.42625,1.42586,1.42608,36800000.0
2005-10-14 15:41:00,1.42607,1.42618,1.42573,1.4258,27700000.0
2005-10-14 15:42:00,1.4257,1.42618,1.4257,1.42618,30600000.0
2005-10-14 15:43:00,1.42647,1.42683,1.42627,1.42627,50600000.0
2005-10-14 15:44:00,1.4262,1.42628,1.42584,1.42604,37600000.0
2005-10-14 15:45:00,1.42595,1.42616,1.42559,1.42592,29800000.0
2005-10-14 15:46:00,1.42595,1.42607,1.42585,1.42585,39800001.0
2005-10-14 15:47:00,1.42585,1.42683,1.42585,1.42643,66400000.0
2005-10-14 15:48:00,1.42619,1.42715,1.42596,1.42682,30900000.0
2005-10-14 15:49:00,1.42672,1.42721,1.42672,1.42717,73700000.0
2005-10-14 15:50:00,1.42714,1.42729,1.42659,1.42671,28900000.0
2005-10-14 15:51:00,1.4267,1.42699,1.42661,1.42692,24600000.0
2005-10-14 15:52:00,1.42674,1.42688,1.42634,1.42638,44800000.0
2005-10-14 15:53:00,1.42632,1.42667,1.42627,1.42636,45200000.0
2005-10-14 15:54:00,1.42624,1.42624,1.42549,1.42549,42100000.0
2005-10-14 15:55:00,1.42577,1.42577,1.42497,1.42497,44800000.0
2005-10-14 15:56:00,1.42484,1.425,1.42434,1.42478,33200000.0
2005-10-14 15:57:00,1.4248,1.42499,1.42447,1.42447,28000000.0
2005-10-14 15:58:00,1.42482,1.42493,1.4246,1.42477,28400000.0
2005-10-14 15:59:00,1.42472,1.42472,1.42395,1.42436,30200000.0
2005-10-14 16:00:00,1.42395,1.42462,1.42395,1.42462,22200000.0
2005-10-14 16:01:00,1.42479,1.42491,1.4246,1.42483,35200000.0
2005-10-14 16:02:00,1.42512,1.42564,1.42503,1.42564,38200000.0
2005-10-14 16:03:00,1.42583,1.42619,1.42558,1.42619,35000000.0
2005-10-14 16:04:00,1.42603,1.4263,1.42591,1.42606,32000000.0
2005-10-14 16:05:00,1.4257,1.4257,1.42547,1.42567,31000000.0
2005-10-14 16:06:00,1.42554,1.4256,1.42538,1.42538,45000000.0
2005-10-14 16:07:00,1.42541,1.42558,1.42541,1.42556,66800000.0
2005-10-14 16:08:00,1.42588,1.42624,1.42588,1.4261,40200000.0
2005-10-14 16:09:00,1.42604,1.42629,1.42595,1.42599,39700000.0
2005-10-14 16:10:00,1.42606,1.42641,1.42606,1.42624,40200000.0
2005-10-14 16:11:00,1.42592,1.42627,1.42592,1.42592,39900000.0
2005-10-14 16:12:00,1.4259,1.42609,1.42588,1.42607,50300000.0
2005-10-14 16:13:00,1.42598,1.42654,1.4259,1.42654,33200000.0
2005-10-14 16:14:00,1.42613,1.42648,1.42613,1.42648,38500000.0
2005-10-14 16:15:00,1.42634,1.42665,1.42634,1.42664,27300000.0
2005-10-14 16:16:00,1.42644,1.4268,1.42644,1.42647,42200000.0
2005-10-14 16:17:00,1.42652,1.42693,1.42652,1.42672,40100000.0
2005-10-14 16:18:00,1.42688,1.42688,1.4262,1.42633,23200000.0
2005-10-14 16:19:00,1.42677,1.42677,1.42618,1.42647,31600000.0
2005-10-14 16:20:00,1.42675,1.42691,1.42651,1.42689,55600000.0
2005-10-14 16:21:00,1.42682,1.42702,1.42665,1.42683,48400000.0
2005-10-14 16:22:00,1.4269,1.42704,1.42662,1.42662,43500000.0
2005-10-14 16:23:00,1.4266,1.4268,1.42641,1.4268,34400000.0
2005-10-14 16:24:00,1.42682,1.42697,1.42674,1.42676,33200000.0
2005-10-14 16:25:00,1.42693,1.4272,1.42653,1.42701,23600000.0
2005-10-14 16:26:00,1.42718,1.42718,1.4269,1.4269,35000000.0
2005-10-14 16:27:00,1.42706,1.42726,1.42691,1.42691,44000000.0
2005-10-14 16:28:00,1.42724,1.42745,1.42698,1.42744,47800000.0
2005-10-14 16:29:00,1.42763,1.42768,1.42741,1.42747,45000000.0
2005-10-14 16:30:00,1.42766,1.42795,1.42751,1.42757,46800000.0
2005-10-14 16:31:00,1.42776,1.42812,1.42759,1.42805,30200000.0
2005-10-14 16:32:00,1.42848,1.42891,1.42818,1.42838,48400000.0
2005-10-14 16:33:00,1.42813,1.42825,1.42774,1.42796,48300000.0
2005-10-14 16:34:00,1.42778,1.4285,1.42762,1.4285,36600000.0
2005-10-14 16:35:00,1.42862,1.42868,1.4284,1.42857,43400000.0
2005-10-14 16:36:00,1.42828,1.4297,1.42828,1.42946,38600000.0
2005-10-14 16:37:00,1.42952,1.42953,1.42847,1.42887,44800000.0
2005-10-14 16:38:00,1.42879,1.42886,1.4279,1.4279,39600000.0
2005-10-14 16:39:00,1.4277,1.42792,1.42761,1.42787,43300000.0
2005-10-14 16:40:00,1.42764,1.42829,1.42764,1.42827,46300000.0
2005-10-14 16:41:00,1.42793,1.42853,1.42793,1.42853,40000000.0
2005-10-14 16:42:00,1.42876,1.42889,1.42868,1.4288,29000000.0
2005-10-14 16:43:00,1.42883,1.42916,1.4287,1.4287,49600000.0
2005-10-14 16:44:00,1.42851,1.42855,1.42839,1.42845,36200000.0
2005-10-14 16:45:00,1.42806,1.42864,1.42796,1.42832,32000000.0
2005-10-14 16:46:00,1.42863,1.42863,1.42809,1.42824,51200000.0
2005-10-14 16:47:00,1.4284,1.42858,1.42818,1.42837,57700000.0
2005-10-14 16:48:00,1.42863,1.4292,1.42826,1.42915,36600000.0
2005-10-14 16:49:00,1.42923,1.42923,1.42879,1.42908,45400001.0
2005-10-14 16:50:00,1.42905,1.42924,1.42901,1.42921,60000000.0
2005-10-14 16:51:00,1.4292,1.42933,1.42903,1.4292,24200000.0
2005-10-14 16:52:00,1.42904,1.42949,1.42904,1.42933,49200000.0
2005-10-14 16:53:00,1.42964,1.43013,1.4295,1.43007,52200000.0
2005-10-14 16:54:00,1.43001,1.43001,1.42948,1.42963,42600000.0
2005-10-14 16:55:00,1.4299,1.43005,1.42973,1.42989,25700000.0
2005-10-14 16:56:00,1.43007,1.43027,1.43007,1.43009,42200000.0
2005-10-14 16:57:00,1.42974,1.43007,1.42974,1.43001,14200000.0
2005-10-14 16:58:00,1.43001,1.43067,1.43001,1.4304,37000000.0
2005-10-14 16:59:00,1.43065,1.43227,1.43065,1.43227,22400000.0
2005-10-14 17:00:00,1.432,1.43264,1.43168,1.43168,42200000.0
2005-10-14 17:01:00,1.43147,1.43203,1.43147,1.43162,44400000.0
2005-10-14 17:02:00,1.43167,1.43189,1.43144,1.43144,25000000.0
2005-10-14 17:03:00,1.43128,1.43144,1.43126,1.43135,53800000.0
2005-10-14 17:04:00,1.43149,1.4316,1.43118,1.43153,29800000.0
2005-10-14 17:05:00,1.43164,1.43209,1.43156,1.43203,30200000.0
2005-10-14 17:06:00,1.43178,1.43178,1.43104,1.43122,46000000.0
2005-10-14 17:07:00,1.43126,1.4314,1.43088,1.43088,42800000.0
2005-10-14 17:08:00,1.43064,1.4311,1.43064,1.4311,47400000.0
2005-10-14 17:09:00,1.43122,1.43123,1.43098,1.43115,53300000.0
2005-10-14 17:10:00,1.43098,1.43132,1.43092,1.43132,30200000.0
2005-10-14 17:11:00,1.43152,1.43174,1.43142,1.43155,30800000.0
2005-10-14 17:12:00,1.43155,1.4317,1.43155,1.43155,32700000.0
2005-10-14 17:13:00,1.43142,1.43157,1.4314,1.43153,51100001.0
2005-10-14 17:14:00,1.43114,1.43143,1.43114,1.43125,56700000.0
2005-10-14 17:15:00,1.43163,1.43202,1.43148,1.43156,38000000.0
2005-10-14 17:16:00,1.43146,1.43198,1.4314,1.43181,30900000.0
2005-10-14 17:17:00,1.43189,1.43241,1.43183,1.43215,44200000.0
2005-10-14 17:18:00,1.43249,1.43288,1.43245,1.43267,48600000.0
2005-10-14 17:19:00,1.43246,1.43289,1.43246,1.43289,29100000.0
2005-10-14 17:20:00,1.43275,1.43331,1.43274,1.43314,28200000.0
2005-10-14 17:21:00,1.43332,1.43348,1.43305,1.43305,40700000.0
2005-10-14 17:22:00,1.43278,1.43329,1.43273,1.43328,54400000.0
2005-10-14 17:23:00,1.4331,1.43334,1.43281,1.43281,46100000.0
2005-10-14 17:24:00,1.4327,1.43291,1.43259,1.43285,33200000.0
2005-10-14 17:25:00,1.43268,1.43312,1.43268,1.43295,47800000.0
2005-10-14 17:26:00,1.43289,1.43305,1.43274,1.43297,33400000.0
2005-10-14 17:27:00,1.43293,1.43295,1.43257,1.43268,44600000.0
2005-10-14 17:28:00,1.43275,1.43305,1.43265,1.43299,38000000.0
2005-10-14 17:29:00,1.43322,1.43345,1.43299,1.43337,57500000.0
2005-10-14 17:30:00,1.43345,1.43355,1.43287,1.43331,58000001.0
2005-10-14 17:31:00,1.4333,1.43343,1.43322,1.43333,41800001.0
2005-10-14 17:32:00,1.4331,1.43343,1.4331,1.43338,27800000.0
2005-10-14 17:33:00,1.43335,1.43335,1.43303,1.43303,66200001.0
2005-10-14 17:34:00,1.43291,1.43306,1.43268,1.43306,43400000.0
2005-10-14 17:35:00,1.43311,1.43327,1.43303,1.43327,25600000.0
2005-10-14 17:36:00,1.43322,1.43337,1.43304,1.43334,48000000.0
2005-10-14 17:37:00,1.43356,1.43373,1.4327,1.43289,29000000.0
2005-10-14 17:38:00,1.4326,1.43298,1.4326,1.43261,48200000.0
2005-10-14 17:39:00,1.43301,1.43359,1.43301,1.43359,40400000.0
2005-10-14 17:40:00,1.43329,1.43329,1.43293,1.43309,33200000.0
2005-10-14 17:41:00,1.43316,1.43334,1.43304,1.43313,56000000.0
2005-10-14 17:42:00,1.43333,1.43342,1.43305,1.43324,30400000.0
2005-10-14 17:43:00,1.43312,1.43312,1.43246,1.43283,44200000.0
2005-10-14 17:44:00,1.433,1.4331,1.4329,1.43292,32800000.0
2005-10-14 17:45:00,1.43303,1.43332,1.43285,1.43285,39000000.0
2005-10-14 17:46:00,1.43276,1.43278,1.43226,1.43235,46900000.0
2005-10-14 17:47:00,1.4322,1.43226,1.43177,1.43177,35000000.0
2005-10-14 17:48:00,1.43181,1.43208,1.43163,1.43204,33300000.0
2005-10-14 17:49:00,1.43223,1.4323,1.43167,1.43216,32600000.0
2005-10-14 17:50:00,1.43227,1.43261,1.43222,1.43261,23200000.0
2005-10-14 17:51:00,1.4325,1.4327,1.43233,1.43263,30600000.0
2005-10-14 17:52:00,1.43259,1.43274,1.43254,1.43265,35400000.0
2005-10-14 17:53:00,1.43258,1.43281,1.43256,1.43273,40000000.0
2005-10-14 17:54:00,1.43254,1.43266,1.43206,1.43246,42200000.0
2005-10-14 17:55:00,1.43242,1.43246,1.43178,1.43233,47400000.0
2005-10-14 17:56:00,1.43205,1.4322,1.43148,1.43148,42500000.0
2005-10-14 17:57:00,1.43133,1.4315,1.43125,1.43127,51300001.0
2005-10-14 17:58:00,1.4314,1.4314,1.43106,1.43133,46000000.0
2005-10-14 17:59:00,1.43119,1.43143,1.43068,1.43068,54800000.0
2005-10-14 18:00:00,1.4308,1.43095,1.43059,1.43078,54200001.0
2005-10-14 18:01:00,1.43082,1.43082,1.43036,1.43052,44400000.0
2005-10-14 18:02:00,1.43074,1.43138,1.43074,1.43138,52900000.0
2005-10-14 18:03:00,1.43139,1.43192,1.43134,1.43163,40700000.0
2005-10-14 18:04:00,1.43202,1.43218,1.43196,1.43196,51400000.0
2005-10-14 18:05:00,1.43192,1.43192,1.43176,1.43185,23400000.0
2005-10-14 18:06:00,1.43212,1.43232,1.43168,1.43185,36600000.0
2005-10-14 18:07:00,1.43207,1.43207,1.43173,1.43192,72500000.0
2005-10-14 18:08:00,1.43178,1.43203,1.43178,1.43181,59200000.0
2005-10-14 18:09:00,1.43176,1.43185,1.43159,1.4316,53000000.0
2005-10-14 18:10:00,1.43142,1.43164,1.43131,1.4316,31000001.0
2005-10-14 18:11:00,1.4319,1.43229,1.43179,1.43229,70200000.0
2005-10-14 18:12:00,1.4326,1.43311,1.4326,1.43273,37400000.0
2005-10-14 18:13:00,1.43266,1.43288,1.43258,1.43284,44000000.0
2005-10-14 18:14:00,1.43242,1.43342,1.43242,1.43338,27000000.0
2005-10-14 18:15:00,1.43313,1.4332,1.43297,1.43311,47400000.0
2005-10-14 18:16:00,1.43274,1.43312,1.43272,1.43295,32000000.0
2005-10-14 18:17:00,1.4329,1.43298,1.4328,1.4328,44800000.0
2005-10-14 18:18:00,1.43302,1.43321,1.43292,1.43307,61600000.0
2005-10-14 18:19:00,1.43312,1.43312,1.43281,1.43292,21800000.0
2005-10-14 18:20:00,1.433,1.43329,1.433,1.43304,25500000.0
2005-10-14 18:21:00,1.43325,1.43385,1.43325,1.43371,55600000.0
2005-10-14 18:22:00,1.43388,1.43392,1.43325,1.43325,35000000.0
2005-10-14 18:23:00,1.43297,1.43328,1.43292,1.43313,30600000.0
2005-10-14 18:24:00,1.43322,1.43369,1.43322,1.43331,67100000.0
2005-10-14 18:25:00,1.43359,1.43393,1.43357,1.43391,42600001.0
2005-10-14 18:26:00,1.43385,1.43385,1.43357,1.4337,33800000.0
2005-10-14 18:27:00,1.43359,1.43382,1.43335,1.43378,39800000.0
2005-10-14 18:28:00,1.4336,1.43365,1.43346,1.43354,45600000.0
2005-10-14 18:29:00,1.43363,1.43393,1.43363,1.4338,28000000.0
2005-10-14 18:30:00,1.43385,1.43394,1.43372,1.43386,36600000.0
2005-10-14 18:31:00,1.4335,1.43359,1.43329,1.43337,64600000.0
2005-10-14 18:32:00,1.43329,1.43329,1.43302,1.43323,43000000.0
2005-10-14 18:33:00,1.43333,1.43341,1.43299,1.4332,58400000.0
2005-10-14 18:34:00,1.4333,1.43353,1.4331,1.43353,33000000.0
2005-10-14 18:35:00,1.43375,1.43382,1.43354,1.43355,34800000.0
2005-10-14 18:36:00,1.43323,1.43345,1.43323,1.43329,38000000.0
2005-10-14 18:37:00,1.43352,1.43388,1.43352,1.43388,35800000.0
2005-10-14 18:38:00,1.43383,1.43414,1.43372,1.4341,25600000.0
2005-10-14 18:39:00,1.43388,1.43424,1.43388,1.43402,32800000.0
2005-10-14 18:40:00,1.43389,1.43397,1.43367,1.43372,31500000.0
2005-10-14 18:41:00,1.43394,1.43412,1.43379,1.434,39800000.0
2005-10-14 18:42:00,1.434,1.43407,1.43375,1.43407,49300000.0
2005-10-14 18:43:00,1.43412,1.43437,1.43381,1.43386,26600000.0
2005-10-14 18:44:00,1.43397,1.43399,1.4338,1.4338,51400000.0
2005-10-14 18:45:00,1.43384,1.43385,1.43357,1.43372,31800000.0
2005-10-14 18:46:00,1.43409,1.43414,1.43393,1.43393,37100001.0
2005-10-14 18:47:00,1.43383,1.43383,1.43356,1.43365,21000000.0
2005-10-14 18:48:00,1.43366,1.43404,1.43364,1.4339,21200000.0
2005-10-14 18:49:00,1.43388,1.43389,1.43369,1.43387,24400000.0
2005-10-14 18:50:00,1.43401,1.43418,1.43387,1.43406,38400000.0
2005-10-14 18:51:00,1.434,1.43414,1.43392,1.43403,36000000.0
2005-10-14 18:52:00,1.43384,1.43422,1.43384,1.43398,48800000.0
2005-10-14 18:53:00,1.43362,1.43376,1.43346,1.4335,32200000.0
2005-10-14 18:54:00,1.43356,1.43356,1.43319,1.4334,38800000.0
2005-10-14 18:55:00,1.43338,1.43365,1.43325,1.4334,28000000.0
2005-10-14 18:56:00,1.43309,1.43342,1.43274,1.43274,41400000.0
2005-10-14 18:57:00,1.43329,1.43358,1.43329,1.43347,37800000.0
2005-10-14 18:58:00,1.43325,1.43325,1.43294,1.43294,30200000.0
2005-10-14 18:59:00,1.43301,1.43312,1.43268,1.43294,45300001.0
2005-10-14 19:00:00,1.43314,1.43318,1.43265,1.43295,32000000.0
2005-10-14 19:01:00,1.43314,1.43325,1.43295,1.43325,75600000.0
2005-10-14 19:02:00,1.43308,1.43318,1.43305,1.43314,29400000.0
2005-10-14 19:03:00,1.43299,1.4333,1.43293,1.43323,50500000.0
2005-10-14 19:04:00,1.43341,1.43346,1.43321,1.43345,36800000.0
2005-10-14 19:05:00,1.4337,1.43387,1.43355,1.43361,35400000.0
2005-10-14 19:06:00,1.43369,1.4337,1.4335,1.4337,25800000.0
2005-10-14 19:07:00,1.43371,1.43387,1.43323,1.43366,69700002.0
2005-10-14 19:08:00,1.43318,1.43346,1.43314,1.43317,42200000.0
2005-10-14 19:09:00,1.43303,1.43303,1.43291,1.43298,41600000.0
2005-10-14 19:10:00,1.43341,1.43341,1.43291,1.43291,60400000.0
2005-10-14 19:11:00,1.43306,1.43322,1.43296,1.43306,30200000.0
2005-10-14 19:12:00,1.43289,1.43314,1.43289,1.43309,32800000.0
2005-10-14 19:13:00,1.43318,1.43338,1.43318,1.43338,39600000.0
2005-10-14 19:14:00,1.43325,1.43346,1.43318,1.43344,34800000.0
2005-10-14 19:15:00,1.43317,1.43317,1.4328,1.43295,24600000.0
2005-10-14 19:16:00,1.43265,1.43288,1.43263,1.43265,40000000.0
2005-10-14 19:17:00,1.43265,1.43305,1.43237,1.43237,41500000.0
2005-10-14 19:18:00,1.43224,1.43231,1.43198,1.43221,33600000.0
2005-10-14 19:19:00,1.43204,1.43204,1.43138,1.43175,34800000.0
2005-10-14 19:20:00,1.43187,1.43229,1.43187,1.43216,28000000.0
2005-10-14 19:21:00,1.43225,1.43251,1.43198,1.43209,25600000.0
2005-10-14 19:22:00,1.43218,1.43247,1.43215,1.43225,37600000.0
2005-10-14 19:23:00,1.43204,1.43237,1.43175,1.43237,52000000.0
2005-10-14 19:24:00,1.43217,1.43219,1.43188,1.43216,65500001.0
2005-10-14 19:25:00,1.43229,1.43229,1.43187,1.43209,28900000.0
2005-10-14 19:26:00,1.43193,1.43224,1.43182,1.43209,35200000.0
2005-10-14 19:27:00,1.43204,1.4322,1.43183,1.43207,42400000.0
2005-10-14 19:28:00,1.43182,1.43204,1.43173,1.43177,43600000.0
2005-10-14 19:29:00,1.43156,1.43172,1.43124,1.43166,23800000.0
2005-10-14 19:30:00,1.4318,1.43218,1.4318,1.43192,64800000.0
2005-10-14 19:31:00,1.4322,1.43251,1.43218,1.43248,35000000.0
2005-10-14 19:32:00,1.43249,1.43272,1.43247,1.43262,53800000.0
2005-10-14 19:33:00,1.43242,1.43251,1.43222,1.43251,31800000.0
2005-10-14 19:34:00,1.43267,1.43305,1.43261,1.43261,30200000.0
2005-10-14 19:35:00,1.43257,1.43286,1.43236,1.43286,55900000.0
2005-10-14 19:36:00,1.43288,1.43323,1.43288,1.43307,37500000.0
2005-10-14 19:37:00,1.43322,1.43327,1.43304,1.43304,37100000.0
2005-10-14 19:38:00,1.433,1.43364,1.433,1.43347,39600000.0
2005-10-14 19:39:00,1.43353,1.4339,1.43346,1.43389,34500000.0
2005-10-14 19:40:00,1.43391,1.43401,1.43367,1.43372,43400000.0
2005-10-14 19:41:00,1.43378,1.43394,1.43371,1.4339,23600000.0
2005-10-14 19:42:00,1.43391,1.434,1.43343,1.43398,44400000.0
2005-10-14 19:43:00,1.43424,1.43442,1.43395,1.43406,26000000.0
2005-10-14 19:44:00,1.43403,1.43405,1.43372,1.43392,59400001.0
2005-10-14 19:45:00,1.43388,1.43403,1.43364,1.43386,31000000.0
2005-10-14 19:46:00,1.4339,1.43397,1.43336,1.43336,41400000.0
2005-10-14 19:47:00,1.43361,1.43374,1.43338,1.4336,37600000.0
2005-10-14 19:48:00,1.43369,1.4337,1.43355,1.43355,54400000.0
2005-10-14 19:49:00,1.43363,1.43373,1.43361,1.4337,35200000.0
2005-10-14 19:50:00,1.43393,1.43393,1.43368,1.43393,30200000.0
2005-10-14 19:51:00,1.43374,1.43396,1.43374,1.43385,52400000.0
2005-10-14 19:52:00,1.43381,1.43399,1.43372,1.43382,35600000.0
2005-10-14 19:53:00,1.43397,1.43437,1.43396,1.43437,36000000.0
2005-10-14 19:54:00,1.43453,1.43467,1.4344,1.43447,35800000.0
2005-10-14 19:55:00,1.43447,1.43469,1.43447,1.4346,34100000.0
2005-10-14 19:56:00,1.43454,1.4346,1.43436,1.43453,39900000.0
2005-10-14 19:57:00,1.43459,1.43473,1.43444,1.43455,42700000.0
2005-10-14 19:58:00,1.43427,1.43428,1.43411,1.43416,39500000.0
2005-10-14 19:59:00,1.43432,1.43436,1.43414,1.43414,44800000.0
2005-10-14 20:00:00,1.43424,1.43455,1.43403,1.43405,52200000.0
2005-10-14 20:01:00,1.43449,1.43465,1.43425,1.43441,39100000.0
2005-10-14 20:02:00,1.43437,1.43437,1.43396,1.43418,30400000.0
2005-10-14 20:03:00,1.43426,1.43426,1.43402,1.43406,18000000.0
2005-10-14 20:04:00,1.43413,1.4344,1.43392,1.43408,41700000.0
2005-10-14 20:05:00,1.43419,1.43446,1.43404,1.43412,29800000.0
2005-10-14 20:06:00,1.43421,1.43447,1.43406,1.43416,38600000.0
2005-10-14 20:07:00,1.4339,1.43394,1.43349,1.43384,32800000.0
2005-10-14 20:08:00,1.4339,1.4339,1.43346,1.4335,35200000.0
2005-10-14 20:09:00,1.43351,1.43351,1.4334,1.43349,23000000.0
2005-10-14 20:10:00,1.43321,1.43361,1.43321,1.43345,56200000.0
2005-10-14 20:11:00,1.43341,1.43341,1.43314,1.4333,29900000.0
2005-10-14 20:12:00,1.43345,1.43345,1.43289,1.4333,35800000.0
2005-10-14 20:13:00,1.43343,1.43352,1.43333,1.43346,32200000.0
2005-10-14 20:14:00,1.43334,1.43358,1.43288,1.43353,47900000.0
2005-10-14 20:15:00,1.43358,1.43361,1.43338,1.43361,25400000.0
2005-10-14 20:16:00,1.43354,1.43384,1.43333,1.43333,44300000.0
2005-10-14 20:17:00,1.43332,1.43369,1.43311,1.43369,28800000.0
2005-10-14 20:18:00,1.43387,1.43403,1.43364,1.4338,42700000.0
2005-10-14 20:19:00,1.4342,1.43423,1.43405,1.43423,44200001.0
2005-10-14 20:20:00,1.43456,1.43466,1.43441,1.43466,22200000.0
2005-10-14 20:21:00,1.43443,1.43443,1.43412,1.43419,36000000.0
2005-10-14 20:22:00,1.43416,1.43416,1.43388,1.43414,30000000.0
2005-10-14 20:23:00,1.43425,1.43432,1.43386,1.43414,45800000.0
2005-10-14 20:24:00,1.43421,1.43421,1.43381,1.43381,30800000.0
2005-10-14 20:25:00,1.4341,1.4342,1.43387,1.43401,46800000.0
2005-10-14 20:26:00,1.43423,1.43431,1.43389,1.43416,39800000.0
2005-10-14 20:27:00,1.43437,1.43452,1.43406,1.43416,46700000.0
2005-10-14 20:28:00,1.43409,1.43434,1.43406,1.43434,32800000.0
2005-10-14 20:29:00,1.43444,1.43444,1.43395,1.43431,31200000.0
2005-10-14 20:30:00,1.43445,1.43445,1.43418,1.43439,30000000.0
2005-10-14 20:31:00,1.4344,1.43456,1.43412,1.43456,39800000.0
2005-10-14 20:32:00,1.4343,1.43444,1.4339,1.43444,43300000.0
2005-10-14 20:33:00,1.4345,1.4345,1.43408,1.43429,65900000.0
2005-10-14 20:34:00,1.43417,1.43428,1.43407,1.43427,52800001.0
2005-10-14 20:35:00,1.43422,1.43427,1.43404,1.43404,48400000.0
2005-10-14 20:36:00,1.43409,1.43431,1.43398,1.43408,64000001.0
2005-10-14 20:37:00,1.43416,1.43416,1.4338,1.43412,82300000.0
2005-10-14 20:38:00,1.43432,1.43445,1.43419,1.43431,44400000.0
2005-10-14 20:39:00,1.43417,1.43432,1.43397,1.43412,44700000.0
2005-10-14 20:40:00,1.43421,1.43461,1.43421,1.4344,25400000.0
2005-10-14 20:41:00,1.43441,1.43449,1.43415,1.43437,54200000.0
2005-10-14 20:42:00,1.4343,1.43437,1.434,1.43437,47200000.0
2005-10-14 20:43:00,1.43429,1.4344,1.43402,1.43402,33600000.0
2005-10-14 20:44:00,1.43415,1.43415,1.43349,1.43381,46800000.0
2005-10-14 20:45:00,1.43367,1.43417,1.43366,1.43403,44500000.0
2005-10-14 20:46:00,1.43408,1.43425,1.43398,1.43417,44400000.0
2005-10-14 20:47:00,1.43422,1.43424,1.43387,1.43397,38300000.0
2005-10-14 20:48:00,1.43384,1.43421,1.43384,1.43402,41600000.0
2005-10-14 20:49:00,1.43439,1.43448,1.43439,1.43446,20400000.0
2005-10-14 20:50:00,1.43428,1.43435,1.43423,1.43435,52000000.0
2005-10-14 20:51:00,1.43423,1.43442,1.4341,1.4342,32800000.0
2005-10-14 20:52:00,1.43423,1.43445,1.43419,1.43432,26600000.0
2005-10-14 20:53:00,1.4342,1.43442,1.4342,1.43435,45800001.0
2005-10-14 20:54:00,1.43405,1.43436,1.43405,1.43418,37900000.0
2005-10-14 20:55:00,1.43416,1.4345,1.43408,1.43449,32800000.0
2005-10-14 20:56:00,1.43431,1.43431,1.4342,1.43425,24600000.0
2005-10-14 20:57:00,1.43422,1.43433,1.43417,1.43424,28200000.0
2005-10-14 20:58:00,1.43426,1.43426,1.43379,1.434,39800000.0
2005-10-14 20:59:00,1.43388,1.43416,1.43384,1.4339,69100000.0
2005-10-14 21:00:00,1.43395,1.43409,1.43367,1.43386,24600000.0
2005-10-14 21:01:00,1.43364,1.43367,1.43306,1.43306,36300000.0
2005-10-14 21:02:00,1.43345,1.43361,1.43296,1.43341,43400000.0
2005-10-14 21:03:00,1.43304,1.43304,1.43275,1.43278,48200000.0
2005-10-14 21:04:00,1.43307,1.43309,1.43285,1.43303,30200000.0
2005-10-14 21:05:00,1.43263,1.43303,1.43263,1.43281,44800000.0
2005-10-14 21:06:00,1.4328,1.4328,1.4322,1.43229,39400000.0
2005-10-14 21:07:00,1.43206,1.43206,1.43164,1.43199,26600000.0
2005-10-14 21:08:00,1.43217,1.43234,1.43202,1.43234,49700000.0
2005-10-14 21:09:00,1.43276,1.43294,1.4323,1.43287,44400000.0
2005-10-14 21:10:00,1.43309,1.43356,1.43294,1.43294,33200000.0
2005-10-14 21:11:00,1.43304,1.43331,1.43283,1.433,70800000.0
2005-10-14 21:12:00,1.43311,1.43325,1.43292,1.43313,36400000.0
2005-10-14 21:13:00,1.43306,1.43338,1.43306,1.43319,43100000.0
2005-10-14 21:14:00,1.43299,1.43307,1.4328,1.4328,47400000.0
2005-10-14 21:15:00,1.43275,1.43301,1.43275,1.43282,45200000.0
2005-10-14 21:16:00,1.4325,1.433,1.4325,1.433,40000000.0
2005-10-14 21:17:00,1.43294,1.43306,1.43268,1.43268,27400000.0
2005-10-14 21:18:00,1.43313,1.43313,1.43233,1.43278,27800000.0
2005-10-14 21:19:00,1.43312,1.4332,1.43295,1.43304,26800000.0
2005-10-14 21:20:00,1.4332,1.43359,1.43316,1.43348,38100000.0
2005-10-14 21:21:00,1.43347,1.4338,1.43345,1.43361,48900001.0
2005-10-14 21:22:00,1.4332,1.43369,1.4332,1.43361,44400000.0
2005-10-14 21:23:00,1.43334,1.43334,1.43282,1.43282,55400000.0
2005-10-14 21:24:00,1.43319,1.4335,1.43308,1.43325,31400000.0
2005-10-14 21:25:00,1.43337,1.43359,1.43323,1.43323,33800000.0
2005-10-14 21:26:00,1.43345,1.43345,1.43291,1.43291,26600000.0
2005-10-14 21:27:00,1.43287,1.43298,1.43282,1.43283,31400000.0
2005-10-14 21:28:00,1.43277,1.43293,1.43277,1.4329,37400000.0
2005-10-14 21:29:00,1.43296,1.43298,1.43277,1.43291,39800000.0
2005-10-14 21:30:00,1.43291,1.43291,1.43271,1.43279,44600000.0
2005-10-14 21:31:00,1.43286,1.43303,1.43281,1.43282,46000000.0
2005-10-14 21:32:00,1.43288,1.43301,1.43275,1.43301,41100000.0
2005-10-14 21:33:00,1.43327,1.43336,1.43308,1.43321,34900000.0
2005-10-14 21:34:00,1.43315,1.43315,1.4326,1.43266,37500000.0
2005-10-14 21:35:00,1.43255,1.43261,1.43221,1.43261,19600000.0
2005-10-14 21:36:00,1.43272,1.43272,1.43232,1.43264,40000000.0
2005-10-14 21:37:00,1.43269,1.43269,1.4325,1.43258,44800000.0
2005-10-14 21:38:00,1.43264,1.43264,1.43248,1.43259,27600000.0
2005-10-14 21:39:00,1.43238,1.4326,1.43238,1.4326,35300000.0
2005-10-14 21:40:00,1.4325,1.4327,1.4325,1.43268,30800000.0
2005-10-14 21:41:00,1.43272,1.43294,1.43268,1.43285,45700000.0
2005-10-14 21:42:00,1.43293,1.43301,1.43259,1.43259,25600000.0
2005-10-14 21:43:00,1.43284,1.43294,1.43274,1.43294,42100000.0
2005-10-14 21:44:00,1.43284,1.43299,1.43274,1.43281,31500000.0
2005-10-14 21:45:00,1.43295,1.43312,1.43283,1.43283,28900000.0
2005-10-14 21:46:00,1.4328,1.43287,1.43248,1.43258,44400000.0
2005-10-14 21:47:00,1.4324,1.43266,1.4324,1.43248,34800001.0
2005-10-14 21:48:00,1.43267,1.43277,1.43247,1.43251,40600000.0
2005-10-14 21:49:00,1.43259,1.43285,1.43259,1.43285,15600000.0
2005-10-14 21:50:00,1.43297,1.43299,1.43279,1.43284,57000000.0
2005-10-14 21:51:00,1.43275,1.43288,1.43262,1.43283,43300000.0
2005-10-14 21:52:00,1.43275,1.4329,1.43269,1.4329,51000000.0
2005-10-14 21:53:00,1.43293,1.433,1.43275,1.43275,39200000.0
2005-10-14 21:54:00,1.43273,1.43304,1.43248,1.43256,39800000.0
2005-10-14 21:55:00,1.43281,1.43286,1.43266,1.43283,62200000.0
2005-10-14 21:56:00,1.4328,1.43293,1.43273,1.43286,49200000.0
2005-10-14 21:57:00,1.43281,1.43295,1.43236,1.4326,38800000.0
2005-10-14 21:58:00,1.43246,1.4326,1.43238,1.43238,33900000.0
2005-10-14 21:59:00,1.4324,1.4325,1.43217,1.43219,52000000.0
2005-10-14 22:00:00,1.43226,1.43241,1.43225,1.43241,45600000.0
2005-10-14 22:01:00,1.43224,1.43248,1.43224,1.4323,35400000.0
2005-10-14 22:02:00,1.43232,1.43243,1.43221,1.43221,46200001.0
2005-10-14 22:03:00,1.43234,1.43239,1.43214,1.43239,28200000.0
2005-10-14 22:04:00,1.43237,1.43239,1.43212,1.43221,31500000.0
2005-10-14 22:05:00,1.43227,1.43227,1.43202,1.43226,35200000.0
2005-10-14 22:06:00,1.4323,1.4323,1.43192,1.43223,48500000.0
2005-10-14 22:07:00,1.4322,1.43252,1.4322,1.43231,45300000.0
2005-10-14 22:08:00,1.43204,1.43253,1.43204,1.43253,32800000.0
2005-10-14 22:09:00,1.43249,1.43261,1.43224,1.43243,20600000.0
2005-10-14 22:10:00,1.43252,1.4328,1.43252,1.43276,65900000.0
2005-10-14 22:11:00,1.43269,1.43296,1.43265,1.43269,39600000.0
2005-10-14 22:12:00,1.43257,1.4326,1.43237,1.43237,59300000.0
2005-10-14 22:13:00,1.43231,1.43234,1.43213,1.43213,20200000.0
2005-10-14 22:14:00,1.43182,1.43211,1.43182,1.43185,54700000.0
2005-10-14 22:15:00,1.43211,1.43233,1.43204,1.43221,27000000.0
2005-10-14 22:16:00,1.43223,1.43238,1.43208,1.43208,37800000.0
2005-10-14 22:17:00,1.43211,1.43211,1.43174,1.43184,36100000.0
2005-10-14 22:18:00,1.43192,1.43192,1.43164,1.43172,55300000.0
2005-10-14 22:19:00,1.43161,1.43186,1.43161,1.43174,41000000.0
2005-10-14 22:20:00,1.43175,1.43187,1.4316,1.4318,32100000.0
2005-10-14 22:21:00,1.43139,1.43149,1.43117,1.43136,30800000.0
2005-10-14 22:22:00,1.43157,1.43162,1.43129,1.43158,48500000.0
2005-10-14 22:23:00,1.43172,1.43174,1.43154,1.43154,25600000.0
2005-10-14 22:24:00,1.43168,1.4317,1.43146,1.43164,47400000.0
2005-10-14 22:25:00,1.43159,1.43169,1.43149,1.43164,37200000.0
2005-10-14 22:26:00,1.43145,1.43178,1.43145,1.43178,22800000.0
2005-10-14 22:27:00,1.43165,1.43177,1.43133,1.43165,40400000.0
2005-10-14 22:28:00,1.43167,1.43189,1.43164,1.43177,81000002.0
2005-10-14 22:29:00,1.43177,1.43191,1.43163,1.43172,29400000.0
2005-10-14 22:30:00,1.43173,1.43184,1.43162,1.43162,25600000.0
2005-10-14 22:31:00,1.43174,1.43174,1.43105,1.4316,30900000.0
2005-10-14 22:32:00,1.43141,1.43148,1.4313,1.43143,42200000.0
2005-10-14 22:33:00,1.43129,1.43146,1.43128,1.43136,26400000.0
2005-10-14 22:34:00,1.43121,1.43135,1.43095,1.43115,55600000.0
2005-10-14 22:35:00,1.43135,1.43145,1.43128,1.43128,46800000.0
2005-10-14 22:36:00,1.43139,1.43157,1.43077,1.43077,47600000.0
2005-10-14 22:37:00,1.43133,1.43157,1.43133,1.43142,51700000.0
2005-10-14 22:38:00,1.4313,1.4315,1.4313,1.4315,40200000.0
2005-10-14 22:39:00,1.43143,1.43161,1.43139,1.4315,31400000.0
2005-10-14 22:40:00,1.43148,1.43161,1.43116,1.43116,37600000.0
2005-10-14 22:41:00,1.43147,1.4315,1.43127,1.4315,36800000.0
2005-10-14 22:42:00,1.43158,1.4316,1.43123,1.43136,35000001.0
2005-10-14 22:43:00,1.43166,1.43171,1.43149,1.4316,30400000.0
2005-10-14 22:44:00,1.43133,1.43136,1.43107,1.43118,29600000.0
2005-10-14 22:45:00,1.43126,1.4314,1.43099,1.43131,33000000.0
2005-10-14 22:46:00,1.4313,1.43146,1.43116,1.43126,36600000.0
2005-10-14 22:47:00,1.43132,1.43132,1.43111,1.43125,26200000.0
2005-10-14 22:48:00,1.43099,1.43154,1.43099,1.43138,30600000.0
2005-10-14 22:49:00,1.43125,1.43139,1.43096,1.43116,26000000.0
2005-10-14 22:50:00,1.43118,1.43147,1.43118,1.43129,35200000.0
2005-10-14 22:51:00,1.43158,1.432,1.43158,1.432,24600000.0
2005-10-14 22:52:00,1.43179,1.43179,1.43131,1.43131,43600000.0
2005-10-14 22:53:00,1.43149,1.4319,1.43109,1.4319,70000001.0
2005-10-14 22:54:00,1.432,1.43213,1.43189,1.43189,31200000.0
2005-10-14 22:55:00,1.43206,1.43206,1.43164,1.43182,33400000.0
2005-10-14 22:56:00,1.43215,1.43228,1.43179,1.43182,38600000.0
2005-10-14 22:57:00,1.43166,1.43231,1.43166,1.43217,39200000.0
2005-10-14 22:58:00,1.43235,1.43248,1.43228,1.43228,36600000.0
2005-10-14 22:59:00,1.43231,1.43236,1.43214,1.43231,61900000.0
2005-10-17 00:00:00,1.43231,1.43253,1.43227,1.43243,61000000.0
2005-10-17 00:01:00,1.43259,1.43259,1.42914,1.42915,43200000.0
2005-10-17 00:02:00,1.42908,1.42908,1.42859,1.42897,48100000.0
2005-10-17 00:03:00,1.42935,1.4294,1.42912,1.42927,37000000.0
2005-10-17 00:04:00,1.42902,1.42908,1.42902,1.42906,31100000.0
2005-10-17 00:05:00,1.4292,1.4292,1.42892,1.42892,30600000.0
2005-10-17 00:06:00,1.42946,1.4312,1.42946,1.4312,34300000.0
2005-10-17 00:07:00,1.43111,1.43121,1.43096,1.43106,25200000.0
2005-10-17 00:08:00,1.43124,1.43143,1.43093,1.43143,54200000.0
2005-10-17 00:09:00,1.43145,1.43175,1.43137,1.43151,37200000.0
2005-10-17 00:10:00,1.43161,1.43175,1.43146,1.43152,34200000.0
2005-10-17 00:11:00,1.43148,1.4315,1.43121,1.43131,30300000.0
2005-10-17 00:12:00,1.43137,1.43137,1.43114,1.43114,27000000.0
2005-10-17 00:13:00,1.43133,1.43133,1.43096,1.4312,31400000.0
2005-10-17 00:14:00,1.43117,1.4313,1.43094,1.43109,31400000.0
2005-10-17 00:15:00,1.43073,1.43084,1.43067,1.43067,33200000.0
2005-10-17 00:16:00,1.43063,1.43076,1.43058,1.43063,24400000.0
2005-10-17 00:17:00,1.43052,1.43081,1.43052,1.43081,48600001.0
2005-10-17 00:18:00,1.43087,1.43092,1.43067,1.43067,77900000.0
2005-10-17 00:19:00,1.43068,1.43075,1.4306,1.43075,42200000.0
2005-10-17 00:20:00,1.43074,1.43076,1.43028,1.43028,47000000.0
2005-10-17 00:21:00,1.43051,1.43065,1.43041,1.43065,31600000.0
2005-10-17 00:22:00,1.43057,1.43096,1.43057,1.43091,31400000.0
2005-10-17 00:23:00,1.43082,1.43105,1.43048,1.43089,37200000.0
2005-10-17 00:24:00,1.431,1.431,1.43035,1.43035,48400000.0
2005-10-17 00:25:00,1.43022,1.43059,1.43022,1.43052,45300000.0
2005-10-17 00:26:00,1.43055,1.43064,1.4303,1.4303,27200000.0
2005-10-17 00:27:00,1.43031,1.43036,1.43022,1.43022,32600000.0
2005-10-17 00:28:00,1.43023,1.43027,1.42995,1.43008,39800000.0
2005-10-17 00:29:00,1.43006,1.43019,1.42994,1.43002,34800000.0
2005-10-17 00:30:00,1.42976,1.43016,1.42976,1.43016,30800000.0
2005-10-17 00:31:00,1.43016,1.43016,1.42992,1.42992,51700000.0
2005-10-17 00:32:00,1.42984,1.43017,1.42984,1.42997,30400000.0
2005-10-17 00:33:00,1.43027,1.43027,1.42992,1.42999,27800000.0
2005-10-17 00:34:00,1.42998,1.43025,1.42995,1.42995,32000000.0
2005-10-17 00:35:00,1.43029,1.43029,1.43013,1.43024,30000000.0
2005-10-17 00:36:00,1.43015,1.43015,1.43,1.43008,28000000.0
2005-10-17 00:37:00,1.43027,1.43027,1.43012,1.43012,27800000.0
2005-10-17 00:38:00,1.43015,1.43021,1.42991,1.42998,35400000.0
2005-10-17 00:39:00,1.43,1.43023,1.42983,1.42992,52300000.0
2005-10-17 00:40:00,1.4299,1.42996,1.42977,1.42983,49000001.0
2005-10-17 00:41:00,1.42979,1.42979,1.42944,1.42964,35000000.0
2005-10-17 00:42:00,1.42964,1.42976,1.42962,1.42972,28400000.0
2005-10-17 00:43:00,1.42962,1.43007,1.42957,1.43004,17800000.0
2005-10-17 00:44:00,1.43,1.43,1.42979,1.42985,45500001.0
2005-10-17 00:45:00,1.42988,1.42989,1.42969,1.42976,49100000.0
2005-10-17 00:46:00,1.42987,1.43002,1.42977,1.43002,41400000.0
2005-10-17 00:47:00,1.42986,1.42999,1.42976,1.42983,71500000.0
2005-10-17 00:48:00,1.42953,1.42991,1.42953,1.42983,35400000.0
2005-10-17 00:49:00,1.42992,1.42992,1.42955,1.42975,48600000.0
2005-10-17 00:50:00,1.42974,1.42999,1.42966,1.42999,29000000.0
2005-10-17 00:51:00,1.42994,1.42996,1.42965,1.42974,43300000.0
2005-10-17 00:52:00,1.42965,1.42987,1.42962,1.42987,42800000.0
2005-10-17 00:53:00,1.42968,1.42991,1.42966,1.42991,40200000.0
2005-10-17 00:54:00,1.42956,1.42995,1.42956,1.42975,67400000.0
2005-10-17 00:55:00,1.42982,1.4299,1.4295,1.4299,28400000.0
2005-10-17 00:56:00,1.42992,1.43003,1.4298,1.42987,44400000.0
2005-10-17 00:57:00,1.43002,1.43004,1.42981,1.42981,41400000.0
2005-10-17 00:58:00,1.43004,1.43004,1.42977,1.42983,40000000.0
2005-10-17 00:59:00,1.42995,1.43011,1.42988,1.43011,30700000.0
2005-10-17 01:00:00,1.43013,1.43031,1.43004,1.43012,30600000.0
2005-10-17 01:01:00,1.42997,1.43014,1.42982,1.43,47900000.0
2005-10-17 01:02:00,1.42998,1.42998,1.42938,1.42938,47900000.0
2005-10-17 01:03:00,1.42964,1.42967,1.42932,1.42947,36000000.0
2005-10-17 01:04:00,1.42947,1.42964,1.42946,1.42947,51800000.0
2005-10-17 01:05:00,1.42955,1.42976,1.42948,1.42958,35000000.0
2005-10-17 01:06:00,1.42972,1.42977,1.42954,1.42977,52900000.0
2005-10-17 01:07:00,1.42984,1.42995,1.42969,1.42981,44600000.0
2005-10-17 01:08:00,1.43002,1.43021,1.42973,1.42973,36600000.0
2005-10-17 01:09:00,1.43003,1.43003,1.42983,1.43001,22200000.0
2005-10-17 01:10:00,1.42998,1.43012,1.42973,1.43,20600000.0
2005-10-17 01:11:00,1.42993,1.43015,1.42993,1.43015,34800001.0
2005-10-17 01:12:00,1.43004,1.43022,1.42981,1.43006,24600000.0
2005-10-17 01:13:00,1.43023,1.43035,1.42997,1.43035,40200000.0
2005-10-17 01:14:00,1.43017,1.43032,1.42999,1.43017,40000000.0
2005-10-17 01:15:00,1.43018,1.43018,1.42985,1.42992,36400000.0
2005-10-17 01:16:00,1.42972,1.42991,1.42967,1.42975,42400000.0
2005-10-17 01:17:00,1.42987,1.4299,1.42974,1.42982,35400000.0
2005-10-17 01:18:00,1.42976,1.42989,1.42951,1.42989,28400000.0
2005-10-17 01:19:00,1.42971,1.42981,1.42963,1.42968,34400000.0
2005-10-17 01:20:00,1.42981,1.42986,1.42935,1.42966,38700000.0
2005-10-17 01:21:00,1.42938,1.42966,1.42938,1.42954,44400000.0
2005-10-17 01:22:00,1.42966,1.42966,1.42932,1.42957,34900000.0
2005-10-17 01:23:00,1.42947,1.42947,1.42906,1.42906,40000000.0
2005-10-17 01:24:00,1.42941,1.42947,1.4293,1.42944,39600000.0
2005-10-17 01:25:00,1.4293,1.42959,1.42913,1.42947,65300001.0
2005-10-17 01:26:00,1.4293,1.42947,1.42918,1.42947,78300000.0
2005-10-17 01:27:00,1.42939,1.42963,1.42931,1.42951,27700000.0
2005-10-17 01:28:00,1.42947,1.42961,1.42912,1.42947,44400000.0
2005-10-17 01:29:00,1.42944,1.42944,1.42922,1.42925,37100000.0
2005-10-17 01:30:00,1.42935,1.42935,1.42887,1.42922,34200000.0
2005-10-17 01:31:00,1.42918,1.42946,1.42912,1.42946,38500000.0
2005-10-17 01:32:00,1.42912,1.42912,1.42861,1.42861,40000000.0
2005-10-17 01:33:00,1.42864,1.42874,1.42854,1.42871,31300000.0
2005-10-17 01:34:00,1.42869,1.42878,1.42827,1.42863,35200000.0
2005-10-17 01:35:00,1.42864,1.42883,1.42847,1.42847,40500000.0
2005-10-17 01:36:00,1.42868,1.42885,1.42858,1.42858,30300000.0
2005-10-17 01:37:00,1.4285,1.42867,1.42824,1.42863,53200000.0
2005-10-17 01:38:00,1.42846,1.42864,1.42839,1.42864,29100000.0
2005-10-17 01:39:00,1.42849,1.42861,1.42816,1.42852,44800000.0
2005-10-17 01:40:00,1.42848,1.42866,1.42841,1.42862,51400000.0
2005-10-17 01:41:00,1.42856,1.42881,1.42851,1.42863,32400000.0
2005-10-17 01:42:00,1.42877,1.42907,1.42868,1.42901,34200000.0
2005-10-17 01:43:00,1.42904,1.42904,1.42845,1.42891,31200000.0
2005-10-17 01:44:00,1.42895,1.42895,1.42863,1.4289,28400000.0
2005-10-17 01:45:00,1.42885,1.429,1.42867,1.42898,30400000.0
2005-10-17 01:46:00,1.42902,1.4292,1.42887,1.42916,31500000.0
2005-10-17 01:47:00,1.42912,1.42927,1.42899,1.42899,23400000.0
2005-10-17 01:48:00,1.42904,1.42913,1.42868,1.42868,48200000.0
2005-10-17 01:49:00,1.42905,1.42933,1.42882,1.4293,30600000.0
2005-10-17 01:50:00,1.42916,1.42948,1.42877,1.42936,30000000.0
2005-10-17 01:51:00,1.42926,1.42926,1.42906,1.42921,58900001.0
2005-10-17 01:52:00,1.42935,1.42943,1.42916,1.42916,45600001.0
2005-10-17 01:53:00,1.42923,1.4293,1.42915,1.42916,55100001.0
2005-10-17 01:54:00,1.4291,1.42926,1.42908,1.42916,44600000.0
2005-10-17 01:55:00,1.42912,1.42935,1.42912,1.42918,41800000.0
2005-10-17 01:56:00,1.42938,1.42955,1.42928,1.42931,40400000.0
2005-10-17 01:57:00,1.42933,1.42943,1.42925,1.42928,50300001.0
2005-10-17 01:58:00,1.42914,1.42937,1.42896,1.42896,30400000.0
2005-10-17 01:59:00,1.42903,1.42911,1.42898,1.42908,46200000.0
2005-10-17 02:00:00,1.4288,1.42915,1.4288,1.42894,40200000.0
2005-10-17 02:01:00,1.42896,1.42902,1.42888,1.42893,64600000.0
2005-10-17 02:02:00,1.42864,1.42909,1.42864,1.42897,69200000.0
2005-10-17 02:03:00,1.42906,1.42922,1.42888,1.42922,69200000.0
2005-10-17 02:04:00,1.42926,1.4295,1.42926,1.42949,61500000.0
2005-10-17 02:05:00,1.42968,1.42985,1.42953,1.42985,86600001.0
2005-10-17 02:06:00,1.43003,1.43014,1.42973,1.43014,72300000.0
2005-10-17 02:07:00,1.43011,1.43011,1.42961,1.42985,189200000.0
2005-10-17 02:08:00,1.43022,1.43048,1.43022,1.43048,45600000.0
2005-10-17 02:09:00,1.43035,1.43075,1.43026,1.43038,170700000.0
2005-10-17 02:10:00,1.43034,1.43078,1.43034,1.43051,103200000.0
2005-10-17 02:11:00,1.43071,1.43136,1.43071,1.43136,28800000.0
2005-10-17 02:12:00,1.43158,1.43181,1.43158,1.43181,42400000.0
2005-10-17 02:13:00,1.43177,1.43179,1.43164,1.43164,55100000.0
2005-10-17 02:14:00,1.43172,1.43216,1.43172,1.43216,142800001.0
2005-10-17 02:15:00,1.43221,1.43221,1.4318,1.4318,226300000.0
2005-10-17 02:16:00,1.43195,1.4321,1.43182,1.43207,66800001.0
2005-10-17 02:17:00,1.43197,1.43256,1.43177,1.43196,220300000.0
2005-10-17 02:18:00,1.43215,1.43246,1.43177,1.43194,35400000.0
2005-10-17 02:19:00,1.43212,1.43233,1.43196,1.43196,43000001.0
2005-10-17 02:20:00,1.43169,1.43205,1.43169,1.43205,42500000.0
2005-10-17 02:21:00,1.4319,1.4321,1.43181,1.4321,45800000.0
2005-10-17 02:22:00,1.43204,1.43296,1.43204,1.43296,23000000.0
2005-10-17 02:23:00,1.43309,1.4334,1.43285,1.43285,37400000.0
2005-10-17 02:24:00,1.43269,1.43355,1.43269,1.43355,24600000.0
2005-10-17 02:25:00,1.43368,1.43454,1.43325,1.43325,107500000.0
2005-10-17 02:26:00,1.43303,1.43382,1.43303,1.43374,114400000.0
2005-10-17 02:27:00,1.43376,1.43376,1.43337,1.4336,56600000.0
2005-10-17 02:28:00,1.43366,1.43366,1.43351,1.43353,71700001.0
2005-10-17 02:29:00,1.43359,1.43359,1.43266,1.43297,56000000.0
2005-10-17 02:30:00,1.43306,1.43306,1.43258,1.43262,52400000.0
2005-10-17 02:31:00,1.43254,1.4327,1.43248,1.43254,45400000.0
2005-10-17 02:32:00,1.43285,1.4329,1.43268,1.43282,39600000.0
2005-10-17 02:33:00,1.43256,1.43273,1.43247,1.43254,222100001.0
2005-10-17 02:34:00,1.43291,1.43319,1.43275,1.43299,56200000.0
2005-10-17 02:35:00,1.43297,1.43302,1.4326,1.43265,75200000.0
2005-10-17 02:36:00,1.43275,1.43286,1.43255,1.4326,20800000.0
2005-10-17 02:37:00,1.43183,1.43197,1.43151,1.43169,83300000.0
2005-10-17 02:38:00,1.4318,1.43199,1.4318,1.43199,34500000.0
2005-10-17 02:39:00,1.4322,1.43223,1.43194,1.43197,30800000.0
2005-10-17 02:40:00,1.43191,1.43219,1.43186,1.43198,36700000.0
2005-10-17 02:41:00,1.43207,1.43242,1.43203,1.43203,31600000.0
2005-10-17 02:42:00,1.43236,1.43275,1.43216,1.43275,40200000.0
2005-10-17 02:43:00,1.43274,1.433,1.43269,1.433,39800000.0
2005-10-17 02:44:00,1.43311,1.4333,1.43275,1.43286,25800000.0
2005-10-17 02:45:00,1.4326,1.43317,1.4326,1.43317,42000000.0
2005-10-17 02:46:00,1.43288,1.43297,1.43233,1.4324,164100000.0
2005-10-17 02:47:00,1.43271,1.43298,1.43219,1.43271,224800001.0
2005-10-17 02:48:00,1.43278,1.43278,1.43248,1.43261,112500001.0
2005-10-17 02:49:00,1.4326,1.43275,1.43232,1.43247,114100002.0
2005-10-17 02:50:00,1.43269,1.43276,1.43228,1.43276,116200000.0
2005-10-17 02:51:00,1.43247,1.43258,1.43227,1.43241,69600000.0
2005-10-17 02:52:00,1.43269,1.43276,1.43259,1.43268,24000000.0
2005-10-17 02:53:00,1.43276,1.43276,1.43233,1.43276,23000000.0
2005-10-17 02:54:00,1.43286,1.43287,1.43232,1.43232,49600000.0
2005-10-17 02:55:00,1.43203,1.43203,1.43153,1.43161,45200000.0
2005-10-17 02:56:00,1.43171,1.43191,1.43166,1.43166,58300000.0
2005-10-17 02:57:00,1.43177,1.43178,1.43175,1.43177,52000000.0
2005-10-17 02:58:00,1.43172,1.43177,1.43163,1.43169,69300000.0
2005-10-17 02:59:00,1.43162,1.43164,1.4314,1.43145,57700000.0
2005-10-17 03:00:00,1.43166,1.43187,1.43164,1.43178,162800001.0
2005-10-17 03:01:00,1.43199,1.43199,1.43158,1.43158,51000000.0
2005-10-17 03:02:00,1.43151,1.43151,1.43133,1.43147,52700000.0
2005-10-17 03:03:00,1.43168,1.43196,1.43168,1.43196,70800001.0
2005-10-17 03:04:00,1.43211,1.43242,1.43194,1.43203,59900000.0
2005-10-17 03:05:00,1.43192,1.43194,1.43175,1.43189,45000000.0
2005-10-17 03:06:00,1.43209,1.43263,1.43209,1.43244,42600000.0
2005-10-17 03:07:00,1.43238,1.43268,1.4322,1.43249,115800001.0
2005-10-17 03:08:00,1.43245,1.43252,1.4321,1.4321,67500000.0
2005-10-17 03:09:00,1.43225,1.43238,1.43196,1.43231,48200000.0
2005-10-17 03:10:00,1.43178,1.43221,1.43178,1.43221,40000000.0
2005-10-17 03:11:00,1.43182,1.43182,1.43139,1.43145,37400000.0
2005-10-17 03:12:00,1.43136,1.43136,1.43089,1.43121,45400000.0
2005-10-17 03:13:00,1.43112,1.4317,1.43112,1.43155,42200000.0
2005-10-17 03:14:00,1.43153,1.43165,1.43121,1.43136,41700000.0
2005-10-17 03:15:00,1.43083,1.43128,1.43083,1.431,49000001.0
2005-10-17 03:16:00,1.4308,1.43104,1.4306,1.43093,36900000.0
2005-10-17 03:17:00,1.43066,1.43074,1.43004,1.43062,69700000.0
2005-10-17 03:18:00,1.4308,1.4308,1.43029,1.4308,48300000.0
2005-10-17 03:19:00,1.43055,1.43055,1.42994,1.43004,28400000.0
2005-10-17 03:20:00,1.42964,1.43008,1.42952,1.42974,55100000.0
2005-10-17 03:21:00,1.4293,1.42945,1.4293,1.42942,23300000.0
2005-10-17 03:22:00,1.42959,1.42994,1.42959,1.42994,66100000.0
2005-10-17 03:23:00,1.43001,1.43001,1.42973,1.4298,75400000.0
2005-10-17 03:24:00,1.42974,1.42976,1.42971,1.42972,82500002.0
2005-10-17 03:25:00,1.43006,1.43006,1.42952,1.42963,24400000.0
2005-10-17 03:26:00,1.42965,1.4298,1.42963,1.42979,108700000.0
2005-10-17 03:27:00,1.4298,1.4298,1.42955,1.42972,87600000.0
2005-10-17 03:28:00,1.42982,1.42994,1.42976,1.42988,50600000.0
2005-10-17 03:29:00,1.42994,1.42995,1.42982,1.42986,43100000.0
2005-10-17 03:30:00,1.42976,1.42978,1.42953,1.42978,56200000.0
2005-10-17 03:31:00,1.42966,1.42993,1.42966,1.42987,46400000.0
2005-10-17 03:32:00,1.42988,1.43014,1.42976,1.43,23600000.0
2005-10-17 03:33:00,1.42977,1.42987,1.42968,1.42968,38600000.0
2005-10-17 03:34:00,1.42969,1.42969,1.42877,1.42877,44400000.0
2005-10-17 03:35:00,1.42868,1.42868,1.42797,1.42805,67800000.0
2005-10-17 03:36:00,1.42795,1.4285,1.42783,1.4285,57300000.0
2005-10-17 03:37:00,1.42877,1.42877,1.42835,1.42856,40200000.0
2005-10-17 03:38:00,1.42871,1.42884,1.42854,1.42884,30200000.0
2005-10-17 03:39:00,1.42855,1.42864,1.4284,1.4284,82200000.0
2005-10-17 03:40:00,1.42839,1.42928,1.42837,1.42889,113200000.0
2005-10-17 03:41:00,1.4288,1.42895,1.42879,1.42882,40800000.0
2005-10-17 03:42:00,1.4288,1.4289,1.42869,1.4288,71200000.0
2005-10-17 03:43:00,1.4287,1.429,1.4287,1.429,25800000.0
2005-10-17 03:44:00,1.42877,1.42887,1.42852,1.42852,37700000.0
2005-10-17 03:45:00,1.42844,1.42884,1.42835,1.42884,44600000.0
2005-10-17 03:46:00,1.4286,1.42868,1.42852,1.42855,49200000.0
2005-10-17 03:47:00,1.42857,1.4287,1.42845,1.42845,30400000.0
2005-10-17 03:48:00,1.42892,1.42906,1.42872,1.42886,22600000.0
2005-10-17 03:49:00,1.42899,1.42899,1.42855,1.42855,30200000.0
2005-10-17 03:50:00,1.42883,1.42906,1.42867,1.4287,118400001.0
2005-10-17 03:51:00,1.42886,1.42892,1.42867,1.42867,48800001.0
2005-10-17 03:52:00,1.42873,1.42883,1.42853,1.42857,123500000.0
2005-10-17 03:53:00,1.4284,1.4285,1.42827,1.42836,54100000.0
2005-10-17 03:54:00,1.42826,1.42852,1.4281,1.4281,22200000.0
2005-10-17 03:55:00,1.42843,1.42864,1.42828,1.42864,32800000.0
2005-10-17 03:56:00,1.42857,1.42873,1.42857,1.42861,16200000.0
2005-10-17 03:57:00,1.42817,1.42838,1.42817,1.42836,147000000.0
2005-10-17 03:58:00,1.42848,1.42954,1.42838,1.42842,235500000.0
2005-10-17 03:59:00,1.42872,1.42899,1.42869,1.42895,166600000.0
2005-10-17 04:00:00,1.42916,1.42949,1.42916,1.42939,88900000.0
2005-10-17 04:01:00,1.42938,1.4297,1.4292,1.4297,112200000.0
2005-10-17 04:02:00,1.42978,1.42994,1.42957,1.42957,136500001.0
2005-10-17 04:03:00,1.42965,1.4298,1.42937,1.4298,81900000.0
2005-10-17 04:04:00,1.42975,1.42989,1.42971,1.42977,139000000.0
2005-10-17 04:05:00,1.42957,1.4302,1.42948,1.43019,208200000.0
2005-10-17 04:06:00,1.42963,1.43012,1.42963,1.43011,110900001.0
2005-10-17 04:07:00,1.43029,1.43034,1.43006,1.43006,145800001.0
2005-10-17 04:08:00,1.43044,1.43047,1.43038,1.43038,18700000.0
2005-10-17 04:09:00,1.43052,1.43103,1.43036,1.43103,26400000.0
2005-10-17 04:10:00,1.43099,1.43099,1.43068,1.43087,108700000.0
2005-10-17 04:11:00,1.43074,1.43074,1.43004,1.43007,42500000.0
2005-10-17 04:12:00,1.42993,1.42996,1.42985,1.42994,65100000.0
2005-10-17 04:13:00,1.42986,1.43016,1.42986,1.43003,78000000.0
2005-10-17 04:14:00,1.43007,1.43024,1.42995,1.43024,88800000.0
2005-10-17 04:15:00,1.43032,1.43063,1.4303,1.43039,103900001.0
2005-10-17 04:16:00,1.43041,1.43055,1.43027,1.43033,89600001.0
2005-10-17 04:17:00,1.4306,1.43093,1.43055,1.43081,47200000.0
2005-10-17 04:18:00,1.43076,1.43102,1.4307,1.43093,120500000.0
2005-10-17 04:19:00,1.43097,1.43104,1.43094,1.43102,59700000.0
2005-10-17 04:20:00,1.43089,1.43112,1.43086,1.43087,142600000.0
2005-10-17 04:21:00,1.43081,1.43087,1.43066,1.43066,53000000.0
2005-10-17 04:22:00,1.43067,1.43098,1.43043,1.43078,42000000.0
2005-10-17 04:23:00,1.43028,1.43033,1.43028,1.43028,49300000.0
2005-10-17 04:24:00,1.43041,1.43046,1.43034,1.43044,168700002.0
2005-10-17 04:25:00,1.43034,1.43098,1.43029,1.43053,179300000.0
2005-10-17 04:26:00,1.43053,1.43053,1.43033,1.43038,98100000.0
2005-10-17 04:27:00,1.43042,1.43048,1.43027,1.43031,54000000.0
2005-10-17 04:28:00,1.43039,1.43055,1.43039,1.43051,86700000.0
2005-10-17 04:29:00,1.43035,1.43065,1.43028,1.43065,84600000.0
2005-10-17 04:30:00,1.43016,1.43063,1.43013,1.4306,117800000.0
2005-10-17 04:31:00,1.43051,1.43061,1.4302,1.43043,31800000.0
2005-10-17 04:32:00,1.43049,1.4305,1.4304,1.4305,27200000.0
2005-10-17 04:33:00,1.43061,1.43077,1.43039,1.43058,58200000.0
2005-10-17 04:34:00,1.43071,1.43093,1.43057,1.43093,58200001.0
2005-10-17 04:35:00,1.43112,1.4312,1.43092,1.43092,46800000.0
2005-10-17 04:36:00,1.43117,1.43136,1.43064,1.43113,194600000.0
2005-10-17 04:37:00,1.43099,1.43122,1.43071,1.43094,144800001.0
2005-10-17 04:38:00,1.43113,1.43113,1.43094,1.431,38800000.0
2005-10-17 04:39:00,1.43085,1.43109,1.43085,1.43098,58200000.0
2005-10-17 04:40:00,1.43082,1.43119,1.43079,1.43119,40200000.0
2005-10-17 04:41:00,1.43099,1.43138,1.43094,1.43138,44200000.0
2005-10-17 04:42:00,1.43119,1.43133,1.43113,1.43128,58600000.0
2005-10-17 04:43:00,1.4312,1.4312,1.4311,1.4311,95900001.0
2005-10-17 04:44:00,1.43122,1.43167,1.43122,1.43165,60300000.0
2005-10-17 04:45:00,1.43163,1.43163,1.43116,1.43116,41000000.0
2005-10-17 04:46:00,1.43082,1.4309,1.43078,1.43078,62100000.0
2005-10-17 04:47:00,1.43071,1.43125,1.43071,1.43125,109000001.0
2005-10-17 04:48:00,1.43093,1.43111,1.43079,1.43084,56400000.0
2005-10-17 04:49:00,1.43068,1.43078,1.43038,1.43038,68000000.0
2005-10-17 04:50:00,1.43074,1.43076,1.43049,1.43057,56700000.0
2005-10-17 04:51:00,1.43026,1.43026,1.43026,1.43026,28600000.0
2005-10-17 04:52:00,1.43029,1.43086,1.43029,1.4305,47000000.0
2005-10-17 04:53:00,1.43041,1.43068,1.43035,1.43048,61700000.0
2005-10-17 04:54:00,1.43012,1.43034,1.43006,1.43006,36800000.0
2005-10-17 04:55:00,1.43016,1.43018,1.42982,1.43016,44300000.0
2005-10-17 04:56:00,1.42987,1.43007,1.42985,1.42992,42200000.0
2005-10-17 04:57:00,1.42968,1.43007,1.42968,1.42979,34000000.0
2005-10-17 04:58:00,1.42972,1.43022,1.42972,1.43005,52900000.0
2005-10-17 04:59:00,1.42967,1.42992,1.42967,1.42967,106100000.0
2005-10-17 05:00:00,1.43033,1.43038,1.43018,1.43034,25800000.0
2005-10-17 05:01:00,1.43026,1.4307,1.43026,1.4307,36700000.0
2005-10-17 05:02:00,1.43068,1.43084,1.43049,1.43066,43500000.0
2005-10-17 05:03:00,1.43045,1.43068,1.43035,1.43039,155200000.0
2005-10-17 05:04:00,1.43037,1.43049,1.43036,1.43049,201500000.0
2005-10-17 05:05:00,1.43041,1.43054,1.43037,1.43047,203100001.0
2005-10-17 05:06:00,1.43064,1.43064,1.43047,1.43055,175100000.0
2005-10-17 05:07:00,1.43049,1.43094,1.43049,1.4307,263900000.0
2005-10-17 05:08:00,1.43099,1.43102,1.43075,1.43085,294700000.0
2005-10-17 05:09:00,1.43076,1.43102,1.43057,1.43066,185900000.0
2005-10-17 05:10:00,1.43071,1.43094,1.43065,1.43085,236300001.0
2005-10-17 05:11:00,1.43077,1.43092,1.43072,1.4308,106800000.0
2005-10-17 05:12:00,1.43077,1.43077,1.43044,1.43044,128700000.0
2005-10-17 05:13:00,1.43056,1.43087,1.43054,1.43062,161500000.0
2005-10-17 05:14:00,1.43058,1.43063,1.43053,1.43056,248600001.0
2005-10-17 05:15:00,1.43067,1.43067,1.4299,1.4299,32400000.0
2005-10-17 05:16:00,1.42971,1.43017,1.42971,1.42987,187300000.0
2005-10-17 05:17:00,1.42987,1.43009,1.42972,1.43009,193800001.0
2005-10-17 05:18:00,1.43024,1.43037,1.42991,1.43023,264100001.0
2005-10-17 05:19:00,1.43006,1.43058,1.43006,1.43017,267200000.0
2005-10-17 05:20:00,1.43022,1.43041,1.43018,1.43036,247400000.0
2005-10-17 05:21:00,1.43016,1.4305,1.43006,1.43019,356800002.0
2005-10-17 05:22:00,1.43011,1.43023,1.42999,1.43012,229600001.0
2005-10-17 05:23:00,1.43004,1.43017,1.43004,1.43012,115400000.0
2005-10-17 05:24:00,1.43009,1.43012,1.43004,1.43007,175400000.0
2005-10-17 05:25:00,1.43023,1.43055,1.43011,1.43019,234200001.0
2005-10-17 05:26:00,1.43019,1.43019,1.43009,1.43011,120000000.0
2005-10-17 05:27:00,1.43034,1.43039,1.43004,1.43029,172300001.0
2005-10-17 05:28:00,1.43029,1.43039,1.43004,1.43029,227000000.0
2005-10-17 05:29:00,1.43024,1.43034,1.43006,1.43014,237400001.0
2005-10-17 05:30:00,1.43014,1.43034,1.43004,1.43006,201800001.0
2005-10-17 05:31:00,1.43009,1.43039,1.43006,1.43014,69200000.0
2005-10-17 05:32:00,1.4303,1.4305,1.43026,1.43044,122400000.0
2005-10-17 05:33:00,1.43041,1.43041,1.43026,1.43031,207400000.0
2005-10-17 05:34:00,1.43024,1.43051,1.43016,1.43019,249600000.0
2005-10-17 05:35:00,1.43039,1.43046,1.43031,1.43041,32600000.0
2005-10-17 05:36:00,1.43018,1.43034,1.43016,1.43021,199300000.0
2005-10-17 05:37:00,1.43021,1.43031,1.43016,1.43021,235000000.0
2005-10-17 05:38:00,1.43026,1.43046,1.43024,1.43041,123700001.0
2005-10-17 05:39:00,1.43041,1.43051,1.43031,1.43041,156700000.0
2005-10-17 05:40:00,1.43024,1.43051,1.43016,1.43041,209800000.0
2005-10-17 05:41:00,1.43031,1.43051,1.43018,1.43028,106000000.0
2005-10-17 05:42:00,1.43036,1.43041,1.43021,1.43026,236000002.0
2005-10-17 05:43:00,1.43024,1.43034,1.43023,1.43024,81200000.0
2005-10-17 05:44:00,1.43029,1.43046,1.43021,1.43026,141800002.0
2005-10-17 05:45:00,1.43031,1.43051,1.43026,1.43031,129600000.0
2005-10-17 05:46:00,1.43038,1.43051,1.43033,1.4305,167700000.0
2005-10-17 05:47:00,1.43052,1.43056,1.43033,1.43045,188100000.0
2005-10-17 05:48:00,1.43026,1.43051,1.43021,1.43036,279000001.0
2005-10-17 05:49:00,1.43036,1.43051,1.43016,1.43016,197400000.0
2005-10-17 05:51:00,1.43047,1.43055,1.43039,1.43039,169700000.0
2005-10-17 05:52:00,1.43034,1.43065,1.43026,1.43065,211100000.0
2005-10-17 05:53:00,1.43064,1.43075,1.43048,1.43048,131100000.0
2005-10-17 05:55:00,1.4306,1.4307,1.43045,1.43055,229300001.0
2005-10-17 05:56:00,1.4306,1.43077,1.4305,1.43053,126700000.0
2005-10-17 05:57:00,1.4305,1.43056,1.43042,1.43042,204000001.0
2005-10-17 05:58:00,1.43039,1.4306,1.43033,1.43036,115800000.0
2005-10-17 05:59:00,1.43051,1.43059,1.43043,1.43045,77700000.0
2005-10-17 06:00:00,1.43033,1.43033,1.43019,1.43023,230900000.0
2005-10-17 06:01:00,1.43026,1.43038,1.43018,1.43021,174500000.0
2005-10-17 06:02:00,1.43019,1.43036,1.43016,1.43023,232000000.0
2005-10-17 06:03:00,1.43026,1.43034,1.4301,1.43033,53000000.0
2005-10-17 06:04:00,1.43024,1.43026,1.43016,1.43024,139800000.0
2005-10-17 06:05:00,1.43023,1.43034,1.43016,1.43021,449300000.0
2005-10-17 06:06:00,1.42992,1.43019,1.42988,1.43019,69100000.0
2005-10-17 06:07:00,1.43028,1.43038,1.43011,1.43034,309900000.0
2005-10-17 06:08:00,1.43018,1.43038,1.43016,1.43026,500800002.0
2005-10-17 06:09:00,1.43016,1.43037,1.42972,1.43003,409900000.0
2005-10-17 06:10:00,1.42997,1.43006,1.4298,1.42981,325200002.0
2005-10-17 06:11:00,1.42982,1.42989,1.42971,1.42981,533800002.0
2005-10-17 06:12:00,1.42981,1.43007,1.42978,1.42995,249800000.0
2005-10-17 06:13:00,1.42977,1.42992,1.42959,1.42959,326200000.0
2005-10-17 06:14:00,1.42979,1.42998,1.42965,1.42977,350800000.0
2005-10-17 06:15:00,1.42979,1.42986,1.42969,1.42982,142600000.0
2005-10-17 06:16:00,1.42977,1.42977,1.42952,1.42958,197600000.0
2005-10-17 06:17:00,1.42934,1.42967,1.42934,1.42953,157300000.0
2005-10-17 06:18:00,1.42957,1.42968,1.42949,1.4295,235800000.0
2005-10-17 06:19:00,1.42944,1.42965,1.42944,1.42965,209400002.0
2005-10-17 06:20:00,1.42967,1.42982,1.42957,1.4296,291700002.0
2005-10-17 06:21:00,1.42972,1.4298,1.4296,1.42972,267000000.0
2005-10-17 06:22:00,1.42968,1.42994,1.42959,1.42969,313100003.0
2005-10-17 06:23:00,1.42945,1.42964,1.42939,1.42941,262000002.0
2005-10-17 06:24:00,1.42945,1.42958,1.42937,1.42947,308200001.0
2005-10-17 06:25:00,1.42944,1.42951,1.42938,1.42938,178600000.0
2005-10-17 06:26:00,1.42936,1.42958,1.42932,1.42958,331700001.0
2005-10-17 06:27:00,1.42964,1.42964,1.42933,1.42949,304400001.0
2005-10-17 06:28:00,1.42957,1.42967,1.42938,1.4295,325900002.0
2005-10-17 06:29:00,1.42944,1.42944,1.42929,1.4293,107700000.0
2005-10-17 06:30:00,1.42926,1.4295,1.42921,1.42928,263700000.0
2005-10-17 06:31:00,1.42928,1.42935,1.42915,1.42927,116000000.0
2005-10-17 06:32:00,1.42927,1.42939,1.42927,1.42929,189800001.0
2005-10-17 06:33:00,1.42931,1.42946,1.42929,1.42934,280000001.0
2005-10-17 06:34:00,1.4294,1.42943,1.42922,1.42928,219200000.0
2005-10-17 06:35:00,1.42914,1.42954,1.42914,1.42923,157000000.0
2005-10-17 06:36:00,1.4292,1.42933,1.4292,1.42921,92300000.0
2005-10-17 06:37:00,1.42925,1.42952,1.42925,1.42952,227300001.0
2005-10-17 06:38:00,1.42965,1.43005,1.42965,1.42972,120800001.0
2005-10-17 06:39:00,1.42975,1.42975,1.42966,1.42975,42100000.0
2005-10-17 06:40:00,1.4297,1.4297,1.42945,1.4295,138700000.0
2005-10-17 06:41:00,1.42946,1.42961,1.42941,1.42961,201300000.0
2005-10-17 06:42:00,1.4295,1.42956,1.42933,1.42943,289500001.0
2005-10-17 06:43:00,1.4296,1.42968,1.42955,1.42963,160600000.0
2005-10-17 06:44:00,1.4296,1.42965,1.4295,1.42963,292300002.0
2005-10-17 06:45:00,1.4296,1.42965,1.4295,1.42965,264600002.0
2005-10-17 06:46:00,1.42962,1.42973,1.42958,1.4297,197200000.0
2005-10-17 06:47:00,1.42972,1.4298,1.42962,1.42975,271700000.0
2005-10-17 06:48:00,1.42959,1.42982,1.42957,1.42972,37600000.0
2005-10-17 06:49:00,1.42967,1.42992,1.42959,1.42969,267400001.0
2005-10-17 06:50:00,1.42977,1.42982,1.42962,1.42967,32600000.0
2005-10-17 06:51:00,1.42969,1.42969,1.42913,1.42938,33900000.0
2005-10-17 06:52:00,1.42928,1.42965,1.42928,1.42945,220700000.0
2005-10-17 06:53:00,1.4295,1.42977,1.4295,1.42957,210100000.0
2005-10-17 06:54:00,1.42955,1.42975,1.42939,1.42946,474300000.0
2005-10-17 06:55:00,1.42943,1.42953,1.42933,1.42945,282600000.0
2005-10-17 06:56:00,1.42958,1.42958,1.42948,1.42948,31000000.0
2005-10-17 06:57:00,1.42953,1.42958,1.4295,1.42951,78400000.0
2005-10-17 06:58:00,1.4295,1.42963,1.4294,1.42956,213400000.0
2005-10-17 06:59:00,1.42954,1.4299,1.42954,1.42974,290500001.0
2005-10-17 07:00:00,1.43009,1.43017,1.43006,1.43013,135000000.0
2005-10-17 07:01:00,1.42998,1.43017,1.42998,1.43002,271300001.0
2005-10-17 07:02:00,1.42998,1.43018,1.42991,1.43008,390100000.0
2005-10-17 07:03:00,1.43001,1.43014,1.42997,1.43009,196300002.0
2005-10-17 07:04:00,1.43001,1.43017,1.42997,1.43009,309000000.0
2005-10-17 07:05:00,1.43025,1.43031,1.43016,1.43023,146200000.0
2005-10-17 07:06:00,1.43022,1.43032,1.43006,1.43032,148000000.0
2005-10-17 07:07:00,1.43041,1.4305,1.43029,1.43045,232600000.0
2005-10-17 07:08:00,1.43035,1.43043,1.43016,1.43022,234900000.0
2005-10-17 07:09:00,1.43021,1.43024,1.43009,1.43009,239200000.0
2005-10-17 07:10:00,1.43021,1.43024,1.43004,1.43007,481600003.0
2005-10-17 07:11:00,1.43019,1.43024,1.43011,1.43013,316300000.0
2005-10-17 07:12:00,1.43009,1.43024,1.43004,1.43022,279200000.0
2005-10-17 07:13:00,1.43022,1.43024,1.43006,1.43014,271000000.0
2005-10-17 07:14:00,1.43012,1.43019,1.43004,1.43009,497800000.0
2005-10-17 07:15:00,1.43029,1.43032,1.43003,1.43031,261000001.0
2005-10-17 07:16:00,1.43012,1.43022,1.43007,1.43019,170700000.0
2005-10-17 07:17:00,1.43006,1.43006,1.42979,1.42984,244200001.0
2005-10-17 07:18:00,1.42984,1.43003,1.42973,1.43,435400001.0
2005-10-17 07:19:00,1.43002,1.43022,1.42992,1.42998,319200003.0
2005-10-17 07:20:00,1.42993,1.42998,1.42973,1.42986,453700000.0
2005-10-17 07:21:00,1.4297,1.42981,1.42953,1.42953,283400000.0
2005-10-17 07:22:00,1.42957,1.42973,1.42952,1.42965,344100000.0
2005-10-17 07:23:00,1.42967,1.42975,1.42944,1.42957,432600000.0
2005-10-17 07:24:00,1.42941,1.42941,1.429,1.429,302900000.0
2005-10-17 07:25:00,1.42884,1.42892,1.42871,1.42882,384400001.0
2005-10-17 07:26:00,1.42875,1.42889,1.42865,1.42886,302800000.0
2005-10-17 07:27:00,1.42879,1.42897,1.42867,1.42897,147500000.0
2005-10-17 07:28:00,1.42894,1.42894,1.42861,1.42861,248800000.0
2005-10-17 07:29:00,1.42837,1.42843,1.42814,1.42814,230500000.0
2005-10-17 07:30:00,1.42825,1.42839,1.42802,1.42818,509900001.0
2005-10-17 07:31:00,1.42808,1.4283,1.42806,1.42812,237000000.0
2005-10-17 07:32:00,1.42814,1.4282,1.42786,1.42812,488200003.0
2005-10-17 07:33:00,1.42813,1.42845,1.4281,1.42839,439600003.0
2005-10-17 07:34:00,1.42854,1.42855,1.42835,1.42847,312300000.0
2005-10-17 07:35:00,1.42851,1.42867,1.42851,1.42854,268600000.0
2005-10-17 07:36:00,1.42866,1.42883,1.42857,1.42882,427700002.0
2005-10-17 07:37:00,1.42878,1.4288,1.42853,1.42857,209900001.0
2005-10-17 07:38:00,1.42839,1.42852,1.42834,1.42849,22200000.0
2005-10-17 07:39:00,1.4284,1.42857,1.42829,1.42857,414100001.0
2005-10-17 07:40:00,1.42852,1.4286,1.42833,1.42838,350800002.0
2005-10-17 07:41:00,1.42835,1.42849,1.42827,1.42836,723600001.0
2005-10-17 07:42:00,1.42832,1.42845,1.42819,1.42844,284600001.0
2005-10-17 07:43:00,1.42851,1.42867,1.42844,1.42856,180700000.0
2005-10-17 07:44:00,1.42865,1.4288,1.42857,1.4287,361700000.0
2005-10-17 07:45:00,1.42872,1.42872,1.42838,1.4284,359800001.0
2005-10-17 07:46:00,1.42837,1.4285,1.42825,1.42832,421500000.0
2005-10-17 07:47:00,1.42813,1.42844,1.42781,1.42808,714100000.0
2005-10-17 07:48:00,1.42803,1.42818,1.42782,1.42784,759900001.0
2005-10-17 07:49:00,1.42797,1.42812,1.42782,1.42802,669800002.0
2005-10-17 07:50:00,1.428,1.42822,1.42793,1.42805,638500003.0
2005-10-17 07:51:00,1.42818,1.42824,1.42788,1.42793,637900002.0
2005-10-17 07:52:00,1.42787,1.42791,1.42769,1.42776,434800002.0
2005-10-17 07:53:00,1.42772,1.42798,1.4276,1.42787,542200000.0
2005-10-17 07:54:00,1.42785,1.42798,1.42776,1.42783,417800003.0
2005-10-17 07:55:00,1.42782,1.42814,1.42782,1.42792,334400000.0
2005-10-17 07:56:00,1.42787,1.42805,1.4277,1.42776,684300004.0
2005-10-17 07:57:00,1.42774,1.42789,1.42744,1.42747,581900001.0
2005-10-17 07:58:00,1.42742,1.42763,1.42735,1.42743,751700003.0
2005-10-17 07:59:00,1.42746,1.42764,1.42727,1.42736,492400000.0
2005-10-17 08:00:00,1.42738,1.42746,1.42716,1.42728,348400000.0
2005-10-17 08:01:00,1.4272,1.42758,1.42717,1.42726,503400003.0
2005-10-17 08:02:00,1.42715,1.42715,1.42664,1.42692,210100000.0
2005-10-17 08:03:00,1.42687,1.42692,1.42656,1.42656,443100000.0
2005-10-17 08:04:00,1.42683,1.4273,1.42683,1.42726,440500001.0
2005-10-17 08:05:00,1.42725,1.42733,1.42699,1.42722,322900000.0
2005-10-17 08:06:00,1.42734,1.42742,1.42699,1.42721,752000002.0
2005-10-17 08:07:00,1.42696,1.42717,1.42689,1.42706,458400000.0
2005-10-17 08:08:00,1.42717,1.42725,1.42707,1.42713,352900000.0
2005-10-17 08:09:00,1.42728,1.42755,1.42725,1.42741,486800000.0
2005-10-17 08:10:00,1.42744,1.42764,1.42718,1.42764,522800001.0
2005-10-17 08:11:00,1.42763,1.42781,1.42748,1.42757,304800001.0
2005-10-17 08:12:00,1.42746,1.42763,1.42739,1.42756,345700000.0
2005-10-17 08:13:00,1.42752,1.42764,1.42713,1.42735,229800000.0
2005-10-17 08:14:00,1.42731,1.42763,1.42721,1.42742,91800000.0
2005-10-17 08:15:00,1.42746,1.42806,1.42746,1.42806,277000000.0
2005-10-17 08:16:00,1.42803,1.42805,1.42784,1.42789,258500001.0
2005-10-17 08:17:00,1.42782,1.42798,1.42767,1.42782,284400000.0
2005-10-17 08:18:00,1.42771,1.42797,1.4276,1.42797,155600000.0
2005-10-17 08:19:00,1.42793,1.42802,1.4278,1.42786,361200000.0
2005-10-17 08:20:00,1.42794,1.42817,1.42788,1.42805,352800000.0
2005-10-17 08:21:00,1.42805,1.42824,1.42795,1.428,464400000.0
2005-10-17 08:22:00,1.42793,1.42805,1.42784,1.42801,294400000.0
2005-10-17 08:23:00,1.42817,1.42842,1.42812,1.42813,200700000.0
2005-10-17 08:24:00,1.42811,1.42812,1.42779,1.42786,435100001.0
2005-10-17 08:25:00,1.42775,1.42775,1.42749,1.42753,570700001.0
2005-10-17 08:26:00,1.42759,1.42777,1.42758,1.42774,369400000.0
2005-10-17 08:27:00,1.42781,1.42799,1.42768,1.42771,396300001.0
2005-10-17 08:28:00,1.42781,1.42806,1.42778,1.42806,520900000.0
2005-10-17 08:29:00,1.42814,1.42826,1.42791,1.42823,401000001.0
2005-10-17 08:30:00,1.42825,1.42837,1.42812,1.42832,451200001.0
2005-10-17 08:31:00,1.42828,1.42838,1.42807,1.42816,225800000.0
2005-10-17 08:32:00,1.42802,1.42818,1.42783,1.4281,321700000.0
2005-10-17 08:33:00,1.42796,1.42798,1.42772,1.4279,192300001.0
2005-10-17 08:34:00,1.42803,1.42835,1.42796,1.42813,604400001.0
2005-10-17 08:35:00,1.42809,1.42832,1.428,1.42821,496500002.0
2005-10-17 08:36:00,1.42823,1.42844,1.42812,1.4284,357400001.0
2005-10-17 08:37:00,1.42839,1.42871,1.42833,1.42836,351600001.0
2005-10-17 08:38:00,1.42818,1.42887,1.42818,1.42866,329300001.0
2005-10-17 08:39:00,1.42867,1.42907,1.42854,1.42854,563000001.0
2005-10-17 08:40:00,1.42835,1.42864,1.42811,1.42811,321900000.0
2005-10-17 08:41:00,1.42823,1.42833,1.42792,1.42827,528000001.0
2005-10-17 08:42:00,1.42835,1.42853,1.42816,1.42827,532600000.0
2005-10-17 08:43:00,1.42837,1.42844,1.42813,1.42813,276500001.0
2005-10-17 08:44:00,1.42835,1.42856,1.42821,1.42821,534100000.0
2005-10-17 08:45:00,1.42826,1.42851,1.42817,1.42829,681800005.0
2005-10-17 08:46:00,1.42838,1.42865,1.42827,1.42845,925500006.0
2005-10-17 08:47:00,1.42844,1.42844,1.42821,1.42826,608700001.0
2005-10-17 08:48:00,1.42824,1.42849,1.42816,1.42831,353400000.0
2005-10-17 08:49:00,1.42826,1.42841,1.42821,1.42826,494300001.0
2005-10-17 08:50:00,1.42847,1.42875,1.42835,1.42835,497800000.0
2005-10-17 08:51:00,1.4284,1.42859,1.42817,1.42833,552400002.0
2005-10-17 08:52:00,1.42844,1.42849,1.42814,1.42814,584400000.0
2005-10-17 08:53:00,1.42834,1.42851,1.42811,1.42818,425000000.0
2005-10-17 08:54:00,1.42815,1.42833,1.42804,1.42823,690800001.0
2005-10-17 08:55:00,1.42854,1.42878,1.42843,1.42859,636800002.0
2005-10-17 08:56:00,1.42852,1.42871,1.42842,1.42852,551100000.0
2005-10-17 08:57:00,1.42856,1.42896,1.42847,1.42881,460600001.0
2005-10-17 08:58:00,1.42904,1.42933,1.42891,1.42919,454600000.0
2005-10-17 08:59:00,1.42904,1.42904,1.42839,1.42839,349600001.0
2005-10-17 09:00:00,1.42809,1.42816,1.42791,1.42802,477700000.0
2005-10-17 09:01:00,1.42787,1.42811,1.42778,1.42779,347400000.0
2005-10-17 09:02:00,1.42767,1.42784,1.42753,1.42779,627500000.0
2005-10-17 09:03:00,1.42789,1.42789,1.42738,1.42749,537900000.0
2005-10-17 09:04:00,1.42781,1.42825,1.42773,1.42792,694900003.0
2005-10-17 09:05:00,1.42792,1.42821,1.42778,1.42785,607200001.0
2005-10-17 09:06:00,1.42762,1.42784,1.42751,1.42764,499900000.0
2005-10-17 09:07:00,1.42765,1.4278,1.4276,1.42773,330400000.0
2005-10-17 09:08:00,1.42772,1.42775,1.42742,1.42758,213200000.0
2005-10-17 09:09:00,1.4276,1.42775,1.42749,1.42757,300000001.0
2005-10-17 09:10:00,1.42725,1.42725,1.42698,1.42698,346000000.0
2005-10-17 09:11:00,1.42698,1.42731,1.42698,1.42716,588000002.0
2005-10-17 09:12:00,1.42729,1.42752,1.42723,1.42732,540300003.0
2005-10-17 09:13:00,1.42736,1.42769,1.42735,1.42744,508200003.0
2005-10-17 09:14:00,1.42745,1.42767,1.42742,1.42757,323800001.0
2005-10-17 09:15:00,1.4273,1.4273,1.42698,1.42702,389000001.0
2005-10-17 09:16:00,1.42687,1.42703,1.42676,1.42693,491700002.0
2005-10-17 09:17:00,1.42682,1.42706,1.42667,1.42701,544800001.0
2005-10-17 09:18:00,1.42704,1.42725,1.42694,1.42694,186100000.0
2005-10-17 09:19:00,1.42696,1.42717,1.42666,1.42666,541900001.0
2005-10-17 09:20:00,1.42649,1.42682,1.42649,1.42678,337700001.0
2005-10-17 09:21:00,1.42686,1.42696,1.4267,1.42677,320800002.0
2005-10-17 09:22:00,1.42668,1.42682,1.42649,1.42682,318000000.0
2005-10-17 09:23:00,1.42693,1.42693,1.42666,1.42672,380500000.0
2005-10-17 09:24:00,1.42678,1.4269,1.42658,1.42662,334200001.0
2005-10-17 09:25:00,1.42665,1.42677,1.4266,1.42675,381900000.0
2005-10-17 09:26:00,1.42671,1.427,1.42671,1.42685,526800000.0
2005-10-17 09:27:00,1.42694,1.42712,1.42692,1.427,347700000.0
2005-10-17 09:28:00,1.4268,1.427,1.42669,1.4269,496800000.0
2005-10-17 09:29:00,1.42699,1.42722,1.42692,1.42715,518800002.0
2005-10-17 09:30:00,1.42718,1.42746,1.42703,1.42711,709200002.0
2005-10-17 09:31:00,1.42703,1.42734,1.42703,1.42712,358500000.0
2005-10-17 09:32:00,1.42708,1.42715,1.42695,1.4271,407400000.0
2005-10-17 09:33:00,1.42698,1.42698,1.42674,1.42677,318800000.0
2005-10-17 09:34:00,1.42681,1.42698,1.42656,1.4268,426900000.0
2005-10-17 09:35:00,1.42667,1.42679,1.42654,1.42672,278700001.0
2005-10-17 09:36:00,1.42668,1.42699,1.4266,1.4269,414500001.0
2005-10-17 09:37:00,1.42702,1.42707,1.42675,1.42696,469600003.0
2005-10-17 09:38:00,1.42673,1.42693,1.42666,1.42667,407600001.0
2005-10-17 09:39:00,1.42675,1.42688,1.42669,1.42677,436700001.0
2005-10-17 09:40:00,1.42673,1.42696,1.42667,1.42679,440100001.0
2005-10-17 09:41:00,1.4268,1.42687,1.42665,1.42674,463500002.0
2005-10-17 09:42:00,1.4268,1.42702,1.42672,1.42679,481900000.0
2005-10-17 09:43:00,1.42689,1.42697,1.42677,1.42687,351800001.0
2005-10-17 09:44:00,1.4268,1.4268,1.42638,1.42638,504700001.0
2005-10-17 09:45:00,1.42654,1.42669,1.42642,1.42669,541000002.0
2005-10-17 09:46:00,1.42671,1.42693,1.42671,1.42677,316300001.0
2005-10-17 09:47:00,1.42681,1.42681,1.42642,1.42655,397800000.0
2005-10-17 09:48:00,1.42652,1.42659,1.42637,1.42642,339500000.0
2005-10-17 09:49:00,1.42645,1.42667,1.42632,1.42657,566100001.0
2005-10-17 09:50:00,1.42633,1.42649,1.42618,1.42644,467900000.0
2005-10-17 09:51:00,1.42647,1.42677,1.42638,1.42652,409000001.0
2005-10-17 09:52:00,1.42643,1.42645,1.42623,1.4263,488700002.0
2005-10-17 09:53:00,1.42624,1.42637,1.42614,1.42617,309800000.0
2005-10-17 09:54:00,1.42603,1.42628,1.42595,1.42615,513400002.0
2005-10-17 09:55:00,1.42606,1.42609,1.4258,1.42589,555100002.0
2005-10-17 09:56:00,1.42591,1.42602,1.42581,1.42587,380300001.0
2005-10-17 09:57:00,1.42599,1.42607,1.42584,1.42589,572200000.0
2005-10-17 09:58:00,1.42603,1.42623,1.42592,1.42595,772700000.0
2005-10-17 09:59:00,1.42607,1.42635,1.42593,1.42635,746700005.0
2005-10-17 10:00:00,1.42654,1.42664,1.42643,1.42646,263200000.0
2005-10-17 10:01:00,1.42646,1.42646,1.42602,1.42609,596000001.0
2005-10-17 10:02:00,1.42621,1.42649,1.4261,1.42638,610600002.0
2005-10-17 10:03:00,1.42632,1.42653,1.4262,1.42635,401500000.0
2005-10-17 10:04:00,1.42628,1.42639,1.42604,1.42631,399200002.0
2005-10-17 10:05:00,1.42604,1.42623,1.42601,1.42607,432500001.0
2005-10-17 10:06:00,1.42608,1.42631,1.42602,1.42631,520900003.0
2005-10-17 10:07:00,1.42621,1.42646,1.42616,1.42632,532800001.0
2005-10-17 10:08:00,1.42632,1.42663,1.42632,1.42648,480700001.0
2005-10-17 10:09:00,1.42661,1.42663,1.42634,1.42657,499000000.0
2005-10-17 10:10:00,1.4264,1.42648,1.42632,1.42637,395600005.0
2005-10-17 10:11:00,1.42642,1.42664,1.42637,1.42664,360100001.0
2005-10-17 10:12:00,1.4265,1.4265,1.42627,1.42637,437300001.0
2005-10-17 10:13:00,1.426,1.42625,1.42597,1.42619,509900002.0
2005-10-17 10:14:00,1.42622,1.42622,1.42592,1.4261,535800001.0
2005-10-17 10:15:00,1.42619,1.42631,1.42607,1.4262,416900000.0
2005-10-17 10:16:00,1.42624,1.42633,1.42603,1.42632,431700001.0
2005-10-17 10:17:00,1.42638,1.42666,1.42622,1.42628,310800000.0
2005-10-17 10:18:00,1.42642,1.42658,1.42638,1.42648,472200003.0
2005-10-17 10:19:00,1.42642,1.42644,1.42625,1.4263,348000001.0
2005-10-17 10:20:00,1.42621,1.4264,1.42615,1.42634,607700001.0
2005-10-17 10:21:00,1.42644,1.42673,1.42641,1.42666,398700000.0
2005-10-17 10:22:00,1.42663,1.42685,1.42648,1.42666,391000000.0
2005-10-17 10:23:00,1.42656,1.42677,1.42644,1.42646,539800000.0
2005-10-17 10:24:00,1.42644,1.42651,1.42624,1.42647,413000000.0
2005-10-17 10:25:00,1.42652,1.42653,1.42621,1.42636,366700000.0
2005-10-17 10:26:00,1.42644,1.42657,1.42627,1.42644,540800001.0
2005-10-17 10:27:00,1.42649,1.42662,1.42642,1.42649,474000000.0
2005-10-17 10:28:00,1.42647,1.42656,1.42628,1.4265,638000001.0
2005-10-17 10:29:00,1.42659,1.42686,1.42659,1.42684,566500001.0
2005-10-17 10:30:00,1.42687,1.42722,1.42679,1.42699,693100002.0
2005-10-17 10:31:00,1.42678,1.42719,1.42674,1.42681,507000000.0
2005-10-17 10:32:00,1.42653,1.42691,1.42653,1.42654,488300001.0
2005-10-17 10:33:00,1.42672,1.42681,1.42649,1.42674,484700001.0
2005-10-17 10:34:00,1.42651,1.42651,1.42611,1.42623,448800000.0
2005-10-17 10:35:00,1.42623,1.42649,1.4262,1.42626,472700000.0
2005-10-17 10:36:00,1.42654,1.42677,1.4264,1.42648,532200002.0
2005-10-17 10:37:00,1.42645,1.42645,1.4261,1.42623,483600000.0
2005-10-17 10:38:00,1.42614,1.42614,1.42571,1.42571,403800000.0
2005-10-17 10:39:00,1.42575,1.42587,1.42561,1.42583,466600001.0
2005-10-17 10:40:00,1.42587,1.4261,1.4258,1.4261,280300000.0
2005-10-17 10:41:00,1.42615,1.4262,1.4259,1.4261,599900000.0
2005-10-17 10:42:00,1.42601,1.42603,1.42576,1.42587,410600001.0
2005-10-17 10:43:00,1.42597,1.42616,1.42574,1.42581,452100001.0
2005-10-17 10:44:00,1.42583,1.42594,1.42554,1.42574,484500000.0
2005-10-17 10:45:00,1.42578,1.42593,1.42558,1.42577,511000001.0
2005-10-17 10:46:00,1.4257,1.42574,1.42545,1.4255,302800000.0
2005-10-17 10:47:00,1.42543,1.42552,1.4253,1.42537,392900000.0
2005-10-17 10:48:00,1.42537,1.42544,1.42522,1.42528,528100000.0
2005-10-17 10:49:00,1.4253,1.42562,1.42524,1.42539,356100001.0
2005-10-17 10:50:00,1.42517,1.42557,1.42505,1.42525,472200000.0
2005-10-17 10:51:00,1.4249,1.42525,1.4249,1.42507,494200001.0
2005-10-17 10:52:00,1.42515,1.42631,1.42515,1.42603,354700000.0
2005-10-17 10:53:00,1.42601,1.42619,1.42562,1.42616,361900000.0
2005-10-17 10:54:00,1.4262,1.4262,1.42549,1.42553,505500003.0
2005-10-17 10:55:00,1.42559,1.42563,1.42527,1.4254,456600000.0
2005-10-17 10:56:00,1.42541,1.42553,1.42521,1.42537,479900001.0
2005-10-17 10:57:00,1.42494,1.42494,1.42432,1.42432,372600000.0
2005-10-17 10:58:00,1.42418,1.42461,1.42411,1.42444,430400001.0
2005-10-17 10:59:00,1.42437,1.42491,1.42434,1.42473,884500001.0
2005-10-17 11:00:00,1.42475,1.42486,1.42455,1.42465,472300000.0
2005-10-17 11:01:00,1.42466,1.42545,1.42466,1.42528,620500002.0
2005-10-17 11:02:00,1.42539,1.42565,1.42537,1.42537,555000000.0
2005-10-17 11:03:00,1.4252,1.42532,1.42492,1.42506,260200000.0
2005-10-17 11:04:00,1.42504,1.42538,1.42486,1.42486,618900002.0
2005-10-17 11:05:00,1.4249,1.42504,1.42474,1.42496,492800002.0
2005-10-17 11:06:00,1.42487,1.42491,1.42452,1.42483,595300001.0
2005-10-17 11:07:00,1.42483,1.425,1.4248,1.42489,279200001.0
2005-10-17 11:08:00,1.42499,1.42499,1.42476,1.4249,378400001.0
2005-10-17 11:09:00,1.42463,1.42475,1.42433,1.42457,427600002.0
2005-10-17 11:10:00,1.4245,1.42451,1.42421,1.42421,545200001.0
2005-10-17 11:11:00,1.42424,1.42459,1.42421,1.42444,527900001.0
2005-10-17 11:12:00,1.4244,1.42466,1.42423,1.42431,501600001.0
2005-10-17 11:13:00,1.42441,1.42464,1.42435,1.42464,374900000.0
2005-10-17 11:14:00,1.42453,1.42466,1.42428,1.42429,500600002.0
2005-10-17 11:15:00,1.42428,1.42438,1.42386,1.4241,533900001.0
2005-10-17 11:16:00,1.42447,1.42447,1.42409,1.42416,480300000.0
2005-10-17 11:17:00,1.42411,1.4243,1.42402,1.42402,417600002.0
2005-10-17 11:18:00,1.42396,1.4241,1.42371,1.42375,360300000.0
2005-10-17 11:19:00,1.4237,1.42389,1.42365,1.42374,349000000.0
2005-10-17 11:20:00,1.42369,1.42387,1.42357,1.42376,596200001.0
2005-10-17 11:21:00,1.42397,1.42415,1.42377,1.42397,560200002.0
2005-10-17 11:22:00,1.42367,1.42398,1.42358,1.42388,532700001.0
2005-10-17 11:23:00,1.42394,1.4243,1.4239,1.42402,517100001.0
2005-10-17 11:24:00,1.4241,1.42424,1.42404,1.42412,489800002.0
2005-10-17 11:25:00,1.42421,1.42426,1.42406,1.42416,385600001.0
2005-10-17 11:26:00,1.42419,1.42437,1.42411,1.42419,505200001.0
2005-10-17 11:27:00,1.42431,1.42451,1.42413,1.42429,609100000.0
2005-10-17 11:28:00,1.42459,1.42464,1.42431,1.42446,373500001.0
2005-10-17 11:29:00,1.42447,1.42472,1.42427,1.4244,471400000.0
2005-10-17 11:30:00,1.42443,1.42455,1.42429,1.42442,489800001.0
2005-10-17 11:31:00,1.42441,1.42474,1.4243,1.42455,551100000.0
2005-10-17 11:32:00,1.42452,1.42465,1.42437,1.42455,404300000.0
2005-10-17 11:33:00,1.42454,1.42463,1.42438,1.42443,525000001.0
2005-10-17 11:34:00,1.4244,1.42454,1.42425,1.42431,703600002.0
2005-10-17 11:35:00,1.4243,1.42435,1.42381,1.42393,527200000.0
2005-10-17 11:36:00,1.42375,1.42392,1.42347,1.42362,472100001.0
2005-10-17 11:37:00,1.42365,1.42371,1.42338,1.4235,519800002.0
2005-10-17 11:38:00,1.42369,1.4239,1.42363,1.42373,544800001.0
2005-10-17 11:39:00,1.42395,1.42395,1.42362,1.42369,658800001.0
2005-10-17 11:40:00,1.42384,1.42406,1.42377,1.42402,700000001.0
2005-10-17 11:41:00,1.42406,1.42439,1.42391,1.42391,673600000.0
2005-10-17 11:42:00,1.42392,1.42407,1.4236,1.42376,549700000.0
2005-10-17 11:43:00,1.42357,1.42365,1.42324,1.42324,644300004.0
2005-10-17 11:44:00,1.42326,1.42331,1.42299,1.42301,608600000.0
2005-10-17 11:45:00,1.42331,1.42352,1.42315,1.42346,548700002.0
2005-10-17 11:46:00,1.42351,1.42359,1.42341,1.42359,560400002.0
2005-10-17 11:47:00,1.42352,1.42373,1.4234,1.42365,504800002.0
2005-10-17 11:48:00,1.42349,1.42354,1.42308,1.42321,575600001.0
2005-10-17 11:49:00,1.42322,1.42322,1.42288,1.42296,399200000.0
2005-10-17 11:50:00,1.42297,1.42326,1.42261,1.42326,403200001.0
2005-10-17 11:51:00,1.42325,1.42342,1.42312,1.42315,155200000.0
2005-10-17 11:52:00,1.42295,1.42302,1.42262,1.42262,217300000.0
2005-10-17 11:53:00,1.42252,1.42274,1.42245,1.42251,216300001.0
2005-10-17 11:54:00,1.42244,1.4226,1.42219,1.42237,337300000.0
2005-10-17 11:55:00,1.42258,1.4226,1.42235,1.42258,459700001.0
2005-10-17 11:56:00,1.42255,1.42255,1.42213,1.42232,469800000.0
2005-10-17 11:57:00,1.42228,1.42247,1.42205,1.42235,518300003.0
2005-10-17 11:58:00,1.42234,1.42234,1.42184,1.42184,459100002.0
2005-10-17 11:59:00,1.42178,1.42208,1.42164,1.42185,454600000.0
2005-10-17 12:00:00,1.42189,1.4221,1.42178,1.42203,493900000.0
2005-10-17 12:01:00,1.42194,1.42227,1.42194,1.42208,404700000.0
2005-10-17 12:02:00,1.42207,1.42233,1.42207,1.42233,420800000.0
2005-10-17 12:03:00,1.42237,1.42253,1.42216,1.42246,368700001.0
2005-10-17 12:04:00,1.42252,1.42292,1.42252,1.42267,424900001.0
2005-10-17 12:05:00,1.42289,1.42289,1.42231,1.42261,375100001.0
2005-10-17 12:06:00,1.42255,1.42288,1.42248,1.42273,408300002.0
2005-10-17 12:07:00,1.42284,1.42284,1.42249,1.42265,343400001.0
2005-10-17 12:08:00,1.4226,1.42284,1.42236,1.42242,545200001.0
2005-10-17 12:09:00,1.42238,1.42263,1.42235,1.42256,409100001.0
2005-10-17 12:10:00,1.42249,1.42255,1.42228,1.42237,356400002.0
2005-10-17 12:11:00,1.42212,1.42218,1.42177,1.42182,221800000.0
2005-10-17 12:12:00,1.42176,1.42179,1.42143,1.42143,226500001.0
2005-10-17 12:13:00,1.4213,1.42148,1.42116,1.4214,464500001.0
2005-10-17 12:14:00,1.42137,1.42152,1.42121,1.42143,609000001.0
2005-10-17 12:15:00,1.42129,1.42156,1.42127,1.42149,280100000.0
2005-10-17 12:16:00,1.42151,1.42164,1.42141,1.42159,432600000.0
2005-10-17 12:17:00,1.42174,1.42174,1.42151,1.42158,208200001.0
2005-10-17 12:18:00,1.42166,1.42187,1.42155,1.42187,304100000.0
2005-10-17 12:19:00,1.42187,1.42187,1.42151,1.42159,438200000.0
2005-10-17 12:20:00,1.42152,1.4217,1.42142,1.42162,456600004.0
2005-10-17 12:21:00,1.42163,1.42176,1.42156,1.42168,387800000.0
2005-10-17 12:22:00,1.42171,1.42184,1.42164,1.42173,372000002.0
2005-10-17 12:23:00,1.42168,1.42187,1.42164,1.42177,429300002.0
2005-10-17 12:24:00,1.4215,1.42194,1.4215,1.4216,660300004.0
2005-10-17 12:25:00,1.42187,1.42207,1.42175,1.42186,409500001.0
2005-10-17 12:26:00,1.42183,1.42218,1.42183,1.42211,441500001.0
2005-10-17 12:27:00,1.42207,1.42243,1.42207,1.42213,478300000.0
2005-10-17 12:28:00,1.42205,1.42228,1.42192,1.42205,557500001.0
2005-10-17 12:29:00,1.42201,1.42237,1.42197,1.4223,742200001.0
2005-10-17 12:30:00,1.42233,1.4225,1.42225,1.4224,590400002.0
2005-10-17 12:31:00,1.42231,1.42231,1.42192,1.42213,654300002.0
2005-10-17 12:32:00,1.42213,1.42228,1.42187,1.42214,575900002.0
2005-10-17 12:33:00,1.42225,1.42231,1.42209,1.42215,43600000.0
2005-10-17 12:34:00,1.42211,1.42257,1.42205,1.42216,574100001.0
2005-10-17 12:35:00,1.42233,1.42236,1.42204,1.42226,588000001.0
2005-10-17 12:36:00,1.42226,1.42265,1.42226,1.42259,444500001.0
2005-10-17 12:37:00,1.42267,1.4227,1.42237,1.42245,507400001.0
2005-10-17 12:38:00,1.42265,1.42276,1.42248,1.42263,652700000.0
2005-10-17 12:39:00,1.42265,1.4228,1.42248,1.42269,445100001.0
2005-10-17 12:40:00,1.42261,1.42274,1.42251,1.42272,549400004.0
2005-10-17 12:41:00,1.42281,1.42308,1.42277,1.42295,239200000.0
2005-10-17 12:42:00,1.42298,1.42331,1.42295,1.4231,369600001.0
2005-10-17 12:43:00,1.42305,1.42339,1.42305,1.42319,473300001.0
2005-10-17 12:44:00,1.42317,1.42336,1.42297,1.42325,432900001.0
2005-10-17 12:45:00,1.42344,1.42347,1.42311,1.42328,440600000.0
2005-10-17 12:46:00,1.42322,1.42336,1.42314,1.42336,443300003.0
2005-10-17 12:47:00,1.42329,1.4235,1.42319,1.4235,372200000.0
2005-10-17 12:48:00,1.42368,1.42418,1.42368,1.42375,486900000.0
2005-10-17 12:49:00,1.42381,1.42401,1.42366,1.42399,559300002.0
2005-10-17 12:50:00,1.42424,1.42451,1.42412,1.42423,454500000.0
2005-10-17 12:51:00,1.42422,1.4246,1.42419,1.42423,429200002.0
2005-10-17 12:52:00,1.42421,1.42429,1.42387,1.42402,306100001.0
2005-10-17 12:53:00,1.42401,1.42413,1.42395,1.42408,236800000.0
2005-10-17 12:54:00,1.42407,1.42422,1.42398,1.42405,432400001.0
2005-10-17 12:55:00,1.42407,1.42423,1.42393,1.42402,497600003.0
2005-10-17 12:56:00,1.42415,1.42439,1.42401,1.42407,458100000.0
2005-10-17 12:57:00,1.42428,1.42434,1.42403,1.42416,549300002.0
2005-10-17 12:58:00,1.42419,1.42424,1.42406,1.42419,296600001.0
2005-10-17 12:59:00,1.42417,1.42434,1.42385,1.42385,686700003.0
2005-10-17 13:00:00,1.42366,1.42405,1.42366,1.42405,236600000.0
2005-10-17 13:01:00,1.42406,1.42439,1.42406,1.42418,344000001.0
2005-10-17 13:02:00,1.42429,1.42453,1.42424,1.42435,397800003.0
2005-10-17 13:03:00,1.42443,1.4246,1.42433,1.42447,407900001.0
2005-10-17 13:04:00,1.42453,1.42468,1.42448,1.42449,238100001.0
2005-10-17 13:05:00,1.42458,1.42471,1.42455,1.42458,148900000.0
2005-10-17 13:06:00,1.42462,1.42469,1.4244,1.42453,394100000.0
2005-10-17 13:07:00,1.42439,1.42481,1.42439,1.42481,344100000.0
2005-10-17 13:08:00,1.42491,1.42491,1.42462,1.42485,193700000.0
2005-10-17 13:09:00,1.42486,1.42505,1.42463,1.42468,313300000.0
2005-10-17 13:10:00,1.42476,1.42482,1.42462,1.42471,143200000.0
2005-10-17 13:11:00,1.42473,1.42493,1.4246,1.42478,429200000.0
2005-10-17 13:12:00,1.42484,1.42503,1.42479,1.42503,253900000.0
2005-10-17 13:13:00,1.42549,1.4257,1.42528,1.42548,334200000.0
2005-10-17 13:14:00,1.4257,1.42579,1.42564,1.42568,376300003.0
2005-10-17 13:15:00,1.42563,1.4259,1.42558,1.42566,400100001.0
2005-10-17 13:16:00,1.42565,1.42569,1.4255,1.42561,129900002.0
2005-10-17 13:17:00,1.42581,1.42581,1.42546,1.42546,116800000.0
2005-10-17 13:18:00,1.42529,1.42529,1.4244,1.4252,294400000.0
2005-10-17 13:19:00,1.42502,1.42518,1.42478,1.42498,323100001.0
2005-10-17 13:20:00,1.42503,1.4251,1.42487,1.425,230200003.0
2005-10-17 13:21:00,1.42482,1.42497,1.42473,1.42489,201100001.0
2005-10-17 13:22:00,1.42489,1.4249,1.4247,1.42482,185800000.0
2005-10-17 13:23:00,1.42473,1.42494,1.42472,1.42476,277900001.0
2005-10-17 13:24:00,1.42477,1.42491,1.42477,1.4248,244600003.0
2005-10-17 13:25:00,1.4248,1.42485,1.4247,1.42475,130500000.0
2005-10-17 13:26:00,1.42473,1.42488,1.42465,1.42482,192800000.0
2005-10-17 13:27:00,1.42478,1.42496,1.42476,1.42484,315400001.0
2005-10-17 13:28:00,1.42489,1.42511,1.42461,1.42461,477800000.0
2005-10-17 13:29:00,1.42449,1.42486,1.42446,1.42455,606800001.0
2005-10-17 13:30:00,1.42489,1.42524,1.42486,1.42512,485500001.0
2005-10-17 13:31:00,1.42508,1.4252,1.42462,1.42485,506500003.0
2005-10-17 13:32:00,1.4248,1.42502,1.42478,1.425,199400000.0
2005-10-17 13:33:00,1.42494,1.42506,1.42479,1.4248,385600000.0
2005-10-17 13:34:00,1.42485,1.42498,1.42474,1.42477,309500002.0
2005-10-17 13:35:00,1.4247,1.42489,1.42454,1.42489,392700000.0
2005-10-17 13:36:00,1.4248,1.4248,1.42457,1.42468,457300001.0
2005-10-17 13:37:00,1.42461,1.42483,1.42459,1.42459,499800001.0
2005-10-17 13:38:00,1.42454,1.42454,1.42388,1.42388,404600000.0
2005-10-17 13:39:00,1.42398,1.42403,1.42382,1.424,284900002.0
2005-10-17 13:40:00,1.42379,1.42411,1.42377,1.42398,480800002.0
2005-10-17 13:41:00,1.4241,1.4241,1.42371,1.42399,257100000.0
2005-10-17 13:42:00,1.42404,1.42426,1.42404,1.42415,191100002.0
2005-10-17 13:43:00,1.42425,1.42442,1.42425,1.42442,133500001.0
2005-10-17 13:44:00,1.4245,1.42457,1.42423,1.42452,317500000.0
2005-10-17 13:45:00,1.42458,1.42481,1.42444,1.42449,493300001.0
2005-10-17 13:46:00,1.42453,1.42468,1.42437,1.42444,430300000.0
2005-10-17 13:47:00,1.42433,1.4244,1.42393,1.42428,461900002.0
2005-10-17 13:48:00,1.42438,1.4246,1.42438,1.42443,206700000.0
2005-10-17 13:49:00,1.42442,1.42444,1.42425,1.42444,207800000.0
2005-10-17 13:50:00,1.42439,1.42444,1.42427,1.42437,286400000.0
2005-10-17 13:51:00,1.42445,1.42485,1.42445,1.42485,251900000.0
2005-10-17 13:52:00,1.42478,1.42538,1.42461,1.42474,485300002.0
2005-10-17 13:53:00,1.42454,1.42464,1.42431,1.42451,519000001.0
2005-10-17 13:54:00,1.42442,1.42459,1.42433,1.42448,426300002.0
2005-10-17 13:55:00,1.42418,1.42428,1.42392,1.42404,327700001.0
2005-10-17 13:56:00,1.42409,1.42451,1.42409,1.42451,393600001.0
2005-10-17 13:57:00,1.42455,1.42477,1.42448,1.42475,324000000.0
2005-10-17 13:58:00,1.42483,1.42511,1.42483,1.42505,252000000.0
2005-10-17 13:59:00,1.42489,1.42524,1.42485,1.42501,424000001.0
2005-10-17 14:00:00,1.42493,1.42508,1.4248,1.42495,329400000.0
2005-10-17 14:01:00,1.4249,1.42511,1.42451,1.42451,472300004.0
2005-10-17 14:02:00,1.42447,1.42485,1.42415,1.42464,342700001.0
2005-10-17 14:03:00,1.42453,1.42463,1.42421,1.42421,398000001.0
2005-10-17 14:04:00,1.4242,1.42448,1.42413,1.42428,432100000.0
2005-10-17 14:05:00,1.42424,1.42429,1.42396,1.42425,385300002.0
2005-10-17 14:06:00,1.42417,1.42417,1.4238,1.42397,333600000.0
2005-10-17 14:07:00,1.42416,1.42437,1.42382,1.42417,343700000.0
2005-10-17 14:08:00,1.4242,1.42433,1.42393,1.42402,404100001.0
2005-10-17 14:09:00,1.42406,1.42428,1.42399,1.42418,165500000.0
2005-10-17 14:10:00,1.42423,1.42437,1.424,1.42413,249500000.0
2005-10-17 14:11:00,1.42411,1.42421,1.4239,1.42421,203100002.0
2005-10-17 14:12:00,1.42434,1.42447,1.42421,1.42422,255800001.0
2005-10-17 14:13:00,1.42414,1.42419,1.42393,1.42393,182000000.0
2005-10-17 14:14:00,1.42376,1.42381,1.42349,1.42349,214100000.0
2005-10-17 14:15:00,1.42337,1.42361,1.42297,1.42323,453700003.0
2005-10-17 14:16:00,1.42306,1.42319,1.42297,1.42312,161700000.0
2005-10-17 14:17:00,1.42338,1.42367,1.42305,1.42352,618200003.0
2005-10-17 14:18:00,1.42354,1.4237,1.42333,1.42341,353500000.0
2005-10-17 14:19:00,1.42322,1.42335,1.42292,1.42298,343000000.0
2005-10-17 14:20:00,1.42283,1.42317,1.42277,1.42317,231500001.0
2005-10-17 14:21:00,1.42331,1.42331,1.42297,1.42303,452500001.0
2005-10-17 14:22:00,1.42338,1.42346,1.4231,1.42339,609200001.0
2005-10-17 14:23:00,1.42355,1.42359,1.42332,1.42347,144000000.0
2005-10-17 14:24:00,1.42341,1.42364,1.42328,1.42334,437200000.0
2005-10-17 14:25:00,1.42343,1.42363,1.42327,1.42347,520800000.0
2005-10-17 14:26:00,1.42349,1.42356,1.42334,1.42341,628900002.0
2005-10-17 14:27:00,1.42349,1.42356,1.4232,1.42329,461700001.0
2005-10-17 14:28:00,1.42315,1.42318,1.42256,1.42282,56400000.0
2005-10-17 14:29:00,1.42252,1.42315,1.42252,1.42315,46800000.0
2005-10-17 14:30:00,1.42345,1.42367,1.42275,1.42329,42700000.0
2005-10-17 14:31:00,1.42309,1.42342,1.42309,1.42313,37200000.0
2005-10-17 14:32:00,1.42326,1.42326,1.42274,1.42292,28200000.0
2005-10-17 14:33:00,1.42273,1.42302,1.42251,1.42275,30600000.0
2005-10-17 14:34:00,1.42246,1.42252,1.42231,1.42252,21200000.0
2005-10-17 14:35:00,1.42275,1.42275,1.42218,1.42218,29600000.0
2005-10-17 14:36:00,1.42234,1.42234,1.42165,1.42165,38200000.0
2005-10-17 14:37:00,1.42212,1.4223,1.42201,1.42223,43200000.0
2005-10-17 14:38:00,1.42226,1.42226,1.42177,1.42226,25600000.0
2005-10-17 14:39:00,1.42219,1.42253,1.42199,1.42238,56200001.0
2005-10-17 14:40:00,1.42224,1.42235,1.42202,1.42203,20800000.0
2005-10-17 14:41:00,1.42179,1.42187,1.42149,1.42166,42000000.0
2005-10-17 14:42:00,1.42151,1.42165,1.42107,1.42107,56200000.0
2005-10-17 14:43:00,1.42152,1.42167,1.42081,1.42081,38800000.0
2005-10-17 14:44:00,1.42069,1.42122,1.42069,1.42107,53000000.0
2005-10-17 14:45:00,1.42088,1.42123,1.42063,1.42102,64900000.0
2005-10-17 14:46:00,1.4213,1.4213,1.42089,1.42101,92700000.0
2005-10-17 14:47:00,1.4212,1.4213,1.42101,1.42116,30800000.0
2005-10-17 14:48:00,1.42107,1.42108,1.42065,1.421,51500000.0
2005-10-17 14:49:00,1.42106,1.42128,1.421,1.42115,35600000.0
2005-10-17 14:50:00,1.42103,1.42122,1.42097,1.42122,50300000.0
2005-10-17 14:51:00,1.42098,1.42114,1.42077,1.42091,30200000.0
2005-10-17 14:52:00,1.42078,1.42105,1.42078,1.42105,48600000.0
2005-10-17 14:53:00,1.4209,1.42105,1.42046,1.42082,46800001.0
2005-10-17 14:54:00,1.42105,1.4212,1.42059,1.42059,56200000.0
2005-10-17 14:55:00,1.4208,1.4211,1.42074,1.42093,33900000.0
2005-10-17 14:56:00,1.42101,1.42131,1.42091,1.42127,35400000.0
2005-10-17 14:57:00,1.42147,1.42155,1.42127,1.42141,28200000.0
2005-10-17 14:58:00,1.42126,1.42142,1.42096,1.42096,26600000.0
2005-10-17 14:59:00,1.42108,1.42132,1.42101,1.42127,31800000.0
2005-10-17 15:00:00,1.42147,1.42176,1.42135,1.42144,47000000.0
2005-10-17 15:01:00,1.42191,1.42203,1.42171,1.42171,28000000.0
2005-10-17 15:02:00,1.42173,1.42186,1.42166,1.42169,33000000.0
2005-10-17 15:03:00,1.42175,1.42205,1.42143,1.42195,37600000.0
2005-10-17 15:04:00,1.42208,1.42251,1.42198,1.42198,38600000.0
2005-10-17 15:05:00,1.42188,1.42217,1.42188,1.42214,31300000.0
2005-10-17 15:06:00,1.42225,1.42237,1.42184,1.42237,37200000.0
2005-10-17 15:07:00,1.42257,1.4227,1.42241,1.42247,50100000.0
2005-10-17 15:08:00,1.4222,1.42236,1.42194,1.4222,58100000.0
2005-10-17 15:09:00,1.42222,1.42241,1.42216,1.42216,49600000.0
2005-10-17 15:10:00,1.42202,1.42205,1.4218,1.4218,47000000.0
2005-10-17 15:11:00,1.42175,1.42207,1.42164,1.42177,30400000.0
2005-10-17 15:12:00,1.42159,1.42175,1.42146,1.42146,42000000.0
2005-10-17 15:13:00,1.42155,1.42155,1.42125,1.42128,26800000.0
2005-10-17 15:14:00,1.42087,1.42089,1.42065,1.42081,29400000.0
2005-10-17 15:15:00,1.4209,1.42096,1.42054,1.42096,58600000.0
2005-10-17 15:16:00,1.421,1.42102,1.42068,1.42068,25600000.0
2005-10-17 15:17:00,1.42058,1.42058,1.42016,1.42031,34900000.0
2005-10-17 15:18:00,1.42026,1.42036,1.41946,1.41985,39700000.0
2005-10-17 15:19:00,1.41953,1.41953,1.41938,1.41938,49100000.0
2005-10-17 15:20:00,1.4192,1.41922,1.41875,1.41875,32800000.0
2005-10-17 15:21:00,1.41867,1.41905,1.41866,1.41905,23200000.0
2005-10-17 15:22:00,1.41903,1.41937,1.41901,1.41931,45600000.0
2005-10-17 15:23:00,1.41902,1.41908,1.41879,1.41907,32900000.0
2005-10-17 15:24:00,1.41916,1.41916,1.41898,1.41908,40000000.0
2005-10-17 15:25:00,1.41907,1.41929,1.41904,1.4191,43900000.0
2005-10-17 15:26:00,1.41922,1.41924,1.41908,1.41924,39600000.0
2005-10-17 15:27:00,1.41917,1.41935,1.41915,1.41935,27800000.0
2005-10-17 15:28:00,1.41903,1.41906,1.41868,1.41874,58300001.0
2005-10-17 15:29:00,1.41876,1.41876,1.41853,1.41853,31200000.0
2005-10-17 15:30:00,1.41834,1.41837,1.41802,1.41837,35200000.0
2005-10-17 15:31:00,1.41841,1.41864,1.41839,1.41847,37800000.0
2005-10-17 15:32:00,1.41847,1.41879,1.41847,1.41868,50300000.0
2005-10-17 15:33:00,1.41873,1.41873,1.4182,1.41858,28000000.0
2005-10-17 15:34:00,1.41854,1.41854,1.41827,1.41827,39000000.0
2005-10-17 15:35:00,1.41819,1.41834,1.41791,1.41791,33800000.0
2005-10-17 15:36:00,1.41837,1.41852,1.41817,1.41826,38600000.0
2005-10-17 15:37:00,1.41845,1.41858,1.41842,1.41856,37000000.0
2005-10-17 15:38:00,1.41846,1.41864,1.41834,1.41864,29800000.0
2005-10-17 15:39:00,1.41863,1.41863,1.4183,1.41833,22200000.0
2005-10-17 15:40:00,1.41846,1.4185,1.41733,1.41733,23200000.0
2005-10-17 15:41:00,1.41721,1.41729,1.41691,1.41729,21200000.0
2005-10-17 15:42:00,1.4174,1.41762,1.41719,1.41754,36300000.0
2005-10-17 15:43:00,1.41782,1.41808,1.41767,1.41795,31200000.0
2005-10-17 15:44:00,1.41785,1.41788,1.41741,1.41758,25800000.0
2005-10-17 15:45:00,1.41762,1.41777,1.41745,1.41761,55000000.0
2005-10-17 15:46:00,1.41755,1.41759,1.41723,1.41731,39400000.0
2005-10-17 15:47:00,1.41732,1.41743,1.41701,1.41735,50600000.0
2005-10-17 15:48:00,1.41736,1.41769,1.41716,1.41769,37600000.0
2005-10-17 15:49:00,1.41776,1.41791,1.41767,1.41789,44400000.0
2005-10-17 15:50:00,1.41769,1.41777,1.41769,1.41772,30000000.0
2005-10-17 15:51:00,1.41774,1.41785,1.41762,1.41766,52000001.0
2005-10-17 15:52:00,1.41751,1.41773,1.41726,1.4173,47600000.0
2005-10-17 15:53:00,1.41718,1.41736,1.41676,1.41681,39400000.0
2005-10-17 15:54:00,1.41681,1.41686,1.41666,1.41666,32400000.0
2005-10-17 15:55:00,1.41675,1.41675,1.41629,1.4164,50800000.0
2005-10-17 15:56:00,1.4164,1.41664,1.4161,1.41652,36200000.0
2005-10-17 15:57:00,1.41647,1.41676,1.41646,1.41646,25600000.0
2005-10-17 15:58:00,1.4166,1.41681,1.41646,1.41676,26100000.0
2005-10-17 15:59:00,1.41675,1.41675,1.41648,1.41649,35400000.0
2005-10-17 16:00:00,1.41651,1.41651,1.416,1.416,21600000.0
2005-10-17 16:01:00,1.41591,1.416,1.41576,1.41584,27600000.0
2005-10-17 16:02:00,1.41574,1.4159,1.41565,1.4159,18800000.0
2005-10-17 16:03:00,1.41602,1.41623,1.41598,1.41599,38500000.0
2005-10-17 16:04:00,1.41592,1.41631,1.41592,1.41608,23800000.0
2005-10-17 16:05:00,1.41604,1.41631,1.41601,1.41622,30400000.0
2005-10-17 16:06:00,1.41609,1.41658,1.41604,1.41635,54600000.0
2005-10-17 16:07:00,1.41609,1.41632,1.41579,1.41601,48200000.0
2005-10-17 16:08:00,1.41613,1.41614,1.41579,1.41603,32800000.0
2005-10-17 16:09:00,1.41587,1.41681,1.41582,1.41665,34800000.0
2005-10-17 16:10:00,1.41669,1.41707,1.4165,1.41707,59800000.0
2005-10-17 16:11:00,1.41684,1.41706,1.41666,1.41672,35600000.0
2005-10-17 16:12:00,1.41673,1.417,1.41665,1.417,56900000.0
2005-10-17 16:13:00,1.41685,1.41698,1.41678,1.41697,25200000.0
2005-10-17 16:14:00,1.41678,1.417,1.41669,1.41698,44400000.0
2005-10-17 16:15:00,1.41678,1.41697,1.41668,1.41693,28200000.0
2005-10-17 16:16:00,1.41675,1.41692,1.41664,1.41672,31400000.0
2005-10-17 16:17:00,1.41659,1.41679,1.4165,1.41669,64300000.0
2005-10-17 16:18:00,1.41649,1.41649,1.41596,1.41596,20800000.0
2005-10-17 16:19:00,1.41603,1.41608,1.41568,1.41602,51800000.0
2005-10-17 16:20:00,1.41595,1.41653,1.41595,1.41653,42000000.0
2005-10-17 16:21:00,1.41655,1.41673,1.41642,1.41668,47900000.0
2005-10-17 16:22:00,1.4166,1.41695,1.41653,1.41662,46400000.0
2005-10-17 16:23:00,1.41682,1.41698,1.41661,1.41698,35200000.0
2005-10-17 16:24:00,1.41709,1.41718,1.41699,1.41702,20800000.0
2005-10-17 16:25:00,1.41709,1.41725,1.41652,1.41725,50200000.0
2005-10-17 16:26:00,1.41748,1.41776,1.41733,1.41733,55400000.0
2005-10-17 16:27:00,1.41732,1.41756,1.4168,1.4168,40200000.0
2005-10-17 16:28:00,1.41674,1.41684,1.41658,1.41661,45500000.0
2005-10-17 16:29:00,1.41674,1.41674,1.41636,1.41653,28000000.0
2005-10-17 16:30:00,1.41647,1.41666,1.41628,1.41666,38200000.0
2005-10-17 16:31:00,1.41669,1.41669,1.41656,1.41663,40200000.0
2005-10-17 16:32:00,1.41689,1.41696,1.41657,1.41688,34000000.0
2005-10-17 16:33:00,1.41691,1.41695,1.41667,1.41695,36200000.0
2005-10-17 16:34:00,1.41707,1.41712,1.41676,1.41701,50200000.0
2005-10-17 16:35:00,1.41709,1.41709,1.41677,1.41694,54800000.0
2005-10-17 16:36:00,1.41688,1.41705,1.41642,1.41668,69000002.0
2005-10-17 16:37:00,1.41686,1.41713,1.41681,1.41692,42600000.0
2005-10-17 16:38:00,1.41689,1.41728,1.41689,1.41711,61800001.0
2005-10-17 16:39:00,1.41718,1.41733,1.41718,1.41733,22200000.0
2005-10-17 16:40:00,1.41721,1.4175,1.41721,1.4175,35400000.0
2005-10-17 16:41:00,1.41715,1.4178,1.41715,1.41757,28400000.0
2005-10-17 16:42:00,1.41763,1.41804,1.41763,1.41784,30400000.0
2005-10-17 16:43:00,1.41781,1.41828,1.41778,1.41809,32800000.0
2005-10-17 16:44:00,1.41794,1.41805,1.41774,1.41793,39600000.0
2005-10-17 16:45:00,1.41748,1.41752,1.41738,1.41742,38200000.0
2005-10-17 16:46:00,1.41764,1.41767,1.41733,1.4176,55500000.0
2005-10-17 16:47:00,1.41784,1.41808,1.41778,1.4179,51400000.0
2005-10-17 16:48:00,1.41814,1.41814,1.41756,1.41782,36100000.0
2005-10-17 16:49:00,1.41782,1.41782,1.41752,1.41766,28000000.0
2005-10-17 16:50:00,1.41745,1.41748,1.41722,1.41722,56000001.0
2005-10-17 16:51:00,1.41701,1.4174,1.41684,1.4174,70300002.0
2005-10-17 16:52:00,1.41732,1.41732,1.41705,1.41732,48900000.0
2005-10-17 16:53:00,1.41754,1.41759,1.4174,1.41746,45300000.0
2005-10-17 16:54:00,1.41754,1.41765,1.41738,1.41765,30400000.0
2005-10-17 16:55:00,1.41785,1.41785,1.41753,1.4177,24800000.0
2005-10-17 16:56:00,1.41774,1.41813,1.41774,1.41788,88000002.0
2005-10-17 16:57:00,1.41805,1.41826,1.41793,1.41812,33000000.0
2005-10-17 16:58:00,1.41767,1.41785,1.41758,1.41758,32600000.0
2005-10-17 16:59:00,1.41752,1.41792,1.41748,1.41792,22800000.0
2005-10-17 17:00:00,1.41712,1.41761,1.41712,1.41761,33800000.0
2005-10-17 17:01:00,1.41755,1.41812,1.41755,1.41805,53500001.0
2005-10-17 17:02:00,1.41803,1.41882,1.41803,1.41882,34000000.0
2005-10-17 17:03:00,1.41875,1.41892,1.41857,1.41858,36800000.0
2005-10-17 17:04:00,1.41879,1.41889,1.41853,1.41877,27900000.0
2005-10-17 17:05:00,1.41875,1.419,1.41846,1.4188,35000000.0
2005-10-17 17:06:00,1.41877,1.41901,1.41871,1.41886,23200000.0
2005-10-17 17:07:00,1.41882,1.41901,1.41861,1.41886,28400000.0
2005-10-17 17:08:00,1.41891,1.41951,1.41891,1.41951,23000000.0
2005-10-17 17:09:00,1.41934,1.41934,1.41909,1.41926,37800000.0
2005-10-17 17:10:00,1.41909,1.41924,1.41904,1.41916,44800000.0
2005-10-17 17:11:00,1.41911,1.4192,1.41898,1.41918,34900000.0
2005-10-17 17:12:00,1.41902,1.41903,1.41892,1.41892,41400000.0
2005-10-17 17:13:00,1.41866,1.41897,1.41866,1.41881,33800000.0
2005-10-17 17:14:00,1.41841,1.41899,1.41841,1.41887,42200000.0
2005-10-17 17:15:00,1.41908,1.41908,1.41854,1.41858,40200000.0
2005-10-17 17:16:00,1.41848,1.41887,1.41848,1.41855,71000002.0
2005-10-17 17:17:00,1.41832,1.41854,1.41814,1.41854,28600000.0
2005-10-17 17:18:00,1.41879,1.41882,1.41829,1.4186,60000001.0
2005-10-17 17:19:00,1.41852,1.41877,1.41846,1.41874,28900000.0
2005-10-17 17:20:00,1.4187,1.41881,1.41839,1.41849,35200000.0
2005-10-17 17:21:00,1.41881,1.4189,1.41841,1.41841,46200000.0
2005-10-17 17:22:00,1.41834,1.4188,1.41834,1.41869,42400000.0
2005-10-17 17:23:00,1.41843,1.41884,1.41843,1.41871,28200000.0
2005-10-17 17:24:00,1.41852,1.41866,1.41847,1.41861,25600000.0
2005-10-17 17:25:00,1.41873,1.41898,1.41873,1.41895,51000000.0
2005-10-17 17:26:00,1.41887,1.41909,1.41881,1.41885,37800000.0
2005-10-17 17:27:00,1.41899,1.41908,1.41867,1.41867,20400000.0
2005-10-17 17:28:00,1.41917,1.41921,1.41887,1.41903,38900000.0
2005-10-17 17:29:00,1.41902,1.41932,1.41877,1.41927,26400000.0
2005-10-17 17:30:00,1.41936,1.41943,1.41882,1.41942,42800000.0
2005-10-17 17:31:00,1.41958,1.41969,1.41949,1.41956,37600000.0
2005-10-17 17:32:00,1.41926,1.41958,1.41926,1.41952,31800000.0
2005-10-17 17:33:00,1.41948,1.41948,1.41921,1.41932,56300000.0
2005-10-17 17:34:00,1.41925,1.41947,1.41925,1.41947,47400000.0
2005-10-17 17:35:00,1.4194,1.4194,1.41915,1.41926,28000000.0
2005-10-17 17:36:00,1.4192,1.4192,1.4189,1.41903,36000000.0
2005-10-17 17:37:00,1.41905,1.41906,1.41837,1.41895,28800000.0
2005-10-17 17:38:00,1.41882,1.41913,1.41865,1.41865,40400000.0
2005-10-17 17:39:00,1.41878,1.41894,1.41865,1.41894,22600000.0
2005-10-17 17:40:00,1.41878,1.41891,1.41874,1.41879,19600000.0
2005-10-17 17:41:00,1.4188,1.41895,1.41879,1.41887,40200000.0
2005-10-17 17:42:00,1.41875,1.4189,1.41838,1.41874,28400000.0
2005-10-17 17:43:00,1.4188,1.41897,1.41868,1.41889,54200000.0
2005-10-17 17:44:00,1.41891,1.41906,1.41884,1.4189,26600000.0
2005-10-17 17:45:00,1.41892,1.41892,1.41856,1.41857,34200000.0
2005-10-17 17:46:00,1.41876,1.41893,1.41863,1.41893,51000000.0
2005-10-17 17:47:00,1.41888,1.4191,1.41872,1.41872,48000000.0
2005-10-17 17:48:00,1.41875,1.41899,1.41852,1.41899,35000000.0
2005-10-17 17:49:00,1.41897,1.41897,1.41835,1.41874,60500001.0
2005-10-17 17:50:00,1.41889,1.41929,1.41889,1.41929,36500000.0
2005-10-17 17:51:00,1.41918,1.41933,1.41901,1.4191,15600000.0
2005-10-17 17:52:00,1.41924,1.41933,1.41913,1.41926,27000000.0
2005-10-17 17:53:00,1.41942,1.41983,1.41942,1.41973,26800000.0
2005-10-17 17:54:00,1.41948,1.41984,1.41922,1.41967,32800000.0
2005-10-17 17:55:00,1.41978,1.41978,1.41903,1.41976,63400000.0
2005-10-17 17:56:00,1.41968,1.41997,1.41968,1.41983,40200000.0
2005-10-17 17:57:00,1.4197,1.41992,1.41957,1.41988,38100000.0
2005-10-17 17:58:00,1.42006,1.42006,1.41976,1.41993,63600001.0
2005-10-17 17:59:00,1.41987,1.4204,1.41987,1.42015,49600000.0
2005-10-17 18:00:00,1.42041,1.42041,1.42019,1.42028,56400000.0
2005-10-17 18:01:00,1.4202,1.4206,1.41991,1.42025,46800000.0
2005-10-17 18:02:00,1.42043,1.42108,1.42043,1.42093,54200000.0
2005-10-17 18:03:00,1.42083,1.42127,1.4208,1.42088,36500000.0
2005-10-17 18:04:00,1.42129,1.4217,1.42129,1.42143,43600000.0
2005-10-17 18:05:00,1.42147,1.42158,1.42129,1.42144,23200000.0
2005-10-17 18:06:00,1.42134,1.4217,1.42134,1.42143,47400000.0
2005-10-17 18:07:00,1.42143,1.42143,1.42108,1.42124,31600000.0
2005-10-17 18:08:00,1.42102,1.42139,1.42099,1.42115,64200000.0
2005-10-17 18:09:00,1.42101,1.42111,1.42082,1.42082,36200000.0
2005-10-17 18:10:00,1.42072,1.42095,1.42058,1.42083,29600000.0
2005-10-17 18:11:00,1.42093,1.42104,1.42065,1.42104,43200000.0
2005-10-17 18:12:00,1.42095,1.42095,1.42058,1.42069,25800000.0
2005-10-17 18:13:00,1.42066,1.42078,1.42052,1.42074,56000000.0
2005-10-17 18:14:00,1.42018,1.4208,1.42018,1.42075,33900000.0
2005-10-17 18:15:00,1.42065,1.42072,1.42046,1.42048,36100000.0
2005-10-17 18:16:00,1.42052,1.42057,1.42037,1.4204,34600000.0
2005-10-17 18:17:00,1.42038,1.42061,1.42029,1.42029,47000000.0
2005-10-17 18:18:00,1.4204,1.42052,1.42007,1.42036,35400000.0
2005-10-17 18:19:00,1.42041,1.42059,1.42035,1.42053,31500000.0
2005-10-17 18:20:00,1.42062,1.42093,1.42062,1.42065,29800000.0
2005-10-17 18:21:00,1.42069,1.42094,1.42063,1.4209,57800000.0
2005-10-17 18:22:00,1.42116,1.42124,1.42102,1.42111,35300000.0
2005-10-17 18:23:00,1.42101,1.42101,1.42077,1.4209,33000000.0
2005-10-17 18:24:00,1.42083,1.42095,1.42073,1.42075,54500000.0
2005-10-17 18:25:00,1.42102,1.42135,1.421,1.42114,27000000.0
2005-10-17 18:26:00,1.42109,1.42109,1.42089,1.42092,45700000.0
2005-10-17 18:27:00,1.42098,1.42123,1.42076,1.42123,48100000.0
2005-10-17 18:28:00,1.42118,1.42137,1.421,1.42101,37600000.0
2005-10-17 18:29:00,1.42101,1.42107,1.42082,1.42098,34300000.0
2005-10-17 18:30:00,1.42086,1.42112,1.42062,1.42112,52000002.0
2005-10-17 18:31:00,1.4211,1.4211,1.42085,1.42099,33200000.0
2005-10-17 18:32:00,1.42097,1.42105,1.42078,1.42105,35000000.0
2005-10-17 18:33:00,1.4212,1.42126,1.42082,1.42126,47800000.0
2005-10-17 18:34:00,1.42159,1.42176,1.42134,1.42143,44900000.0
2005-10-17 18:35:00,1.42132,1.42171,1.42114,1.42171,45000000.0
2005-10-17 18:36:00,1.42151,1.42171,1.42137,1.42164,40400000.0
2005-10-17 18:37:00,1.42182,1.42191,1.42169,1.42186,40100000.0
2005-10-17 18:38:00,1.42191,1.42228,1.42173,1.42192,52000000.0
2005-10-17 18:39:00,1.42166,1.42195,1.42166,1.42191,40200000.0
2005-10-17 18:40:00,1.42177,1.42184,1.42168,1.42168,33000000.0
2005-10-17 18:41:00,1.42181,1.42224,1.42181,1.42224,42200001.0
2005-10-17 18:42:00,1.42218,1.42234,1.42201,1.42234,47800000.0
2005-10-17 18:43:00,1.42231,1.42248,1.42202,1.42206,27000000.0
2005-10-17 18:44:00,1.42214,1.42246,1.42211,1.42221,30200000.0
2005-10-17 18:45:00,1.42241,1.42252,1.42226,1.42232,19800000.0
2005-10-17 18:46:00,1.42265,1.4227,1.42241,1.42241,28700000.0
2005-10-17 18:47:00,1.42248,1.42248,1.42215,1.42241,21000000.0
2005-10-17 18:48:00,1.4223,1.4223,1.42185,1.42207,44200000.0
2005-10-17 18:49:00,1.42215,1.42217,1.42191,1.422,25800000.0
2005-10-17 18:50:00,1.42208,1.42233,1.42195,1.4222,32800000.0
2005-10-17 18:51:00,1.42205,1.42205,1.42183,1.42189,56800001.0
2005-10-17 18:52:00,1.42171,1.42202,1.42171,1.42193,45000000.0
2005-10-17 18:53:00,1.42194,1.42231,1.4219,1.42208,29000000.0
2005-10-17 18:54:00,1.42227,1.42233,1.42206,1.42229,20800000.0
2005-10-17 18:55:00,1.42205,1.4222,1.42205,1.42214,36400000.0
2005-10-17 18:56:00,1.42187,1.42239,1.42185,1.42185,32400000.0
2005-10-17 18:57:00,1.4222,1.42224,1.42218,1.42218,30800000.0
2005-10-17 18:58:00,1.42222,1.42255,1.42222,1.42241,40800000.0
2005-10-17 18:59:00,1.42245,1.42245,1.42195,1.42233,23800000.0
2005-10-17 19:00:00,1.42224,1.42238,1.42204,1.42226,26600000.0
2005-10-17 19:01:00,1.42235,1.42235,1.42195,1.42207,50200001.0
2005-10-17 19:02:00,1.42214,1.42243,1.42214,1.42238,32800000.0
2005-10-17 19:03:00,1.42218,1.42238,1.42202,1.42225,48000000.0
2005-10-17 19:04:00,1.42216,1.42231,1.42199,1.42218,24100000.0
2005-10-17 19:05:00,1.42221,1.42239,1.42212,1.42216,30400000.0
2005-10-17 19:06:00,1.42231,1.42233,1.42214,1.42233,28200000.0
2005-10-17 19:07:00,1.42237,1.42254,1.42225,1.4225,48600000.0
2005-10-17 19:08:00,1.42229,1.42256,1.42229,1.42234,40600000.0
2005-10-17 19:09:00,1.42246,1.42258,1.42245,1.42247,30200000.0
2005-10-17 19:10:00,1.42244,1.42246,1.42214,1.42214,39400000.0
2005-10-17 19:11:00,1.42245,1.42255,1.42231,1.42248,43400000.0
2005-10-17 19:12:00,1.42233,1.42262,1.42233,1.42253,37800000.0
2005-10-17 19:13:00,1.42229,1.4223,1.422,1.42229,43800000.0
2005-10-17 19:14:00,1.42222,1.42235,1.42203,1.42235,37900000.0
2005-10-17 19:15:00,1.42218,1.42218,1.42175,1.42216,34400000.0
2005-10-17 19:16:00,1.42184,1.42213,1.4217,1.42201,43200000.0
2005-10-17 19:17:00,1.42188,1.42229,1.42188,1.42219,46800000.0
2005-10-17 19:18:00,1.4222,1.4222,1.42193,1.42216,28200000.0
2005-10-17 19:19:00,1.42224,1.4223,1.42183,1.42205,46400001.0
2005-10-17 19:20:00,1.42197,1.42198,1.42167,1.4219,31400000.0
2005-10-17 19:21:00,1.42177,1.4221,1.42177,1.42184,33000000.0
2005-10-17 19:22:00,1.42169,1.42183,1.42151,1.42181,41200000.0
2005-10-17 19:23:00,1.42172,1.42221,1.42165,1.42211,51300000.0
2005-10-17 19:24:00,1.42214,1.42224,1.42201,1.42216,51400000.0
2005-10-17 19:25:00,1.42227,1.42227,1.42194,1.42203,40600001.0
2005-10-17 19:26:00,1.42188,1.42226,1.42168,1.42221,29200000.0
2005-10-17 19:27:00,1.42205,1.42227,1.42177,1.42227,37900000.0
2005-10-17 19:28:00,1.42224,1.42247,1.4222,1.42246,37400000.0
2005-10-17 19:29:00,1.42246,1.42271,1.4222,1.42269,35300000.0
2005-10-17 19:30:00,1.42267,1.4227,1.42242,1.42242,47600000.0
2005-10-17 19:31:00,1.42245,1.42248,1.42208,1.42212,56400000.0
2005-10-17 19:32:00,1.42194,1.42194,1.42158,1.42186,41600000.0
2005-10-17 19:33:00,1.42199,1.42203,1.42181,1.42202,40200000.0
2005-10-17 19:34:00,1.42205,1.42212,1.42193,1.42201,24100000.0
2005-10-17 19:35:00,1.42199,1.42205,1.42156,1.4217,35200000.0
2005-10-17 19:36:00,1.42164,1.42201,1.42163,1.42187,28000000.0
2005-10-17 19:37:00,1.42202,1.42204,1.42168,1.42168,47400000.0
2005-10-17 19:38:00,1.4216,1.42198,1.4216,1.42176,21200000.0
2005-10-17 19:39:00,1.42202,1.42225,1.42184,1.42225,44000001.0
2005-10-17 19:40:00,1.42221,1.42236,1.42203,1.42209,39200000.0
2005-10-17 19:41:00,1.42197,1.42197,1.42163,1.42188,34800000.0
2005-10-17 19:42:00,1.4218,1.42187,1.42145,1.42187,83900001.0
2005-10-17 19:43:00,1.42181,1.42181,1.42141,1.42172,32900000.0
2005-10-17 19:44:00,1.42165,1.42172,1.42159,1.42169,38200000.0
2005-10-17 19:45:00,1.42146,1.42153,1.42131,1.42133,74300000.0
2005-10-17 19:46:00,1.42123,1.42136,1.42077,1.42077,51700000.0
2005-10-17 19:47:00,1.42124,1.42147,1.42116,1.4213,43400000.0
2005-10-17 19:48:00,1.42124,1.42124,1.42082,1.42085,40200000.0
2005-10-17 19:49:00,1.42078,1.42094,1.42078,1.42089,23400000.0
2005-10-17 19:50:00,1.42105,1.42105,1.42063,1.42073,58000001.0
2005-10-17 19:51:00,1.4207,1.42091,1.42069,1.42074,33400000.0
2005-10-17 19:52:00,1.42068,1.42099,1.42064,1.42079,20800000.0
2005-10-17 19:53:00,1.42094,1.42114,1.42076,1.42098,51800000.0
2005-10-17 19:54:00,1.42097,1.42124,1.42097,1.42118,28000000.0
2005-10-17 19:55:00,1.42118,1.42127,1.421,1.421,20600000.0
2005-10-17 19:56:00,1.4204,1.42052,1.42014,1.42028,49800001.0
2005-10-17 19:57:00,1.42015,1.42021,1.41974,1.41979,30400000.0
2005-10-17 19:58:00,1.41951,1.4197,1.41951,1.41962,21800000.0
2005-10-17 19:59:00,1.42,1.42007,1.4199,1.42003,44700000.0
2005-10-17 20:00:00,1.41998,1.42004,1.41968,1.41972,42000000.0
2005-10-17 20:01:00,1.42008,1.42013,1.4198,1.4199,64900000.0
2005-10-17 20:02:00,1.42009,1.42024,1.41992,1.41992,30400000.0
2005-10-17 20:03:00,1.41986,1.41986,1.41953,1.41973,30600000.0
2005-10-17 20:04:00,1.41975,1.41995,1.41953,1.41972,48200001.0
2005-10-17 20:05:00,1.4196,1.4198,1.41955,1.41957,34000000.0
2005-10-17 20:06:00,1.4195,1.4195,1.41916,1.4193,34000000.0
2005-10-17 20:07:00,1.41925,1.41955,1.41913,1.41954,37600000.0
2005-10-17 20:08:00,1.41962,1.41962,1.41916,1.41947,48800000.0
2005-10-17 20:09:00,1.41966,1.41971,1.41957,1.41965,24800000.0
2005-10-17 20:10:00,1.41939,1.41984,1.41939,1.41975,67300000.0
2005-10-17 20:11:00,1.41972,1.41972,1.41942,1.41951,27000000.0
2005-10-17 20:12:00,1.41951,1.41967,1.41899,1.41967,47200000.0
2005-10-17 20:13:00,1.41986,1.4199,1.41965,1.41986,29600000.0
2005-10-17 20:14:00,1.4199,1.41993,1.41936,1.41993,38700000.0
2005-10-17 20:15:00,1.41998,1.42005,1.41986,1.42005,51900000.0
2005-10-17 20:16:00,1.42004,1.42027,1.41996,1.41996,77700001.0
2005-10-17 20:17:00,1.42002,1.42023,1.41985,1.42017,46900000.0
2005-10-17 20:18:00,1.42022,1.4204,1.42017,1.42023,30200000.0
2005-10-17 20:19:00,1.42042,1.42052,1.42021,1.42052,51400000.0
2005-10-17 20:20:00,1.42056,1.42061,1.42033,1.42061,42400000.0
2005-10-17 20:21:00,1.42044,1.42055,1.42044,1.42052,33600000.0
2005-10-17 20:22:00,1.42051,1.42053,1.42031,1.42042,39900000.0
2005-10-17 20:23:00,1.42034,1.42036,1.42001,1.42021,56600000.0
2005-10-17 20:24:00,1.4204,1.42045,1.42027,1.42027,23000000.0
2005-10-17 20:25:00,1.42071,1.42074,1.42047,1.42052,48400000.0
2005-10-17 20:26:00,1.42067,1.42071,1.42025,1.4205,71500001.0
2005-10-17 20:27:00,1.42064,1.42065,1.4202,1.42038,64700000.0
2005-10-17 20:28:00,1.42031,1.42077,1.42031,1.42077,29200000.0
2005-10-17 20:29:00,1.42074,1.42081,1.42032,1.42066,48000001.0
2005-10-17 20:30:00,1.42073,1.42073,1.42055,1.4207,32800000.0
2005-10-17 20:31:00,1.42063,1.4208,1.42029,1.4208,43500000.0
2005-10-17 20:32:00,1.42052,1.421,1.42027,1.421,38600000.0
2005-10-17 20:33:00,1.42107,1.42107,1.42074,1.42088,44800000.0
2005-10-17 20:34:00,1.42071,1.42085,1.42057,1.42078,41600000.0
2005-10-17 20:35:00,1.42076,1.42093,1.42068,1.42072,40000000.0
2005-10-17 20:36:00,1.42089,1.42127,1.42089,1.4212,56900000.0
2005-10-17 20:37:00,1.42127,1.42138,1.42101,1.42138,66000000.0
2005-10-17 20:38:00,1.42158,1.42171,1.42147,1.42168,45000000.0
2005-10-17 20:39:00,1.42148,1.42153,1.42117,1.42144,32000000.0
2005-10-17 20:40:00,1.42154,1.4218,1.42149,1.42152,40600001.0
2005-10-17 20:41:00,1.42154,1.42167,1.42133,1.42167,31700000.0
2005-10-17 20:42:00,1.42164,1.42164,1.42114,1.42126,35800000.0
2005-10-17 20:43:00,1.42112,1.42146,1.42106,1.42106,35000000.0
2005-10-17 20:44:00,1.42144,1.42173,1.42128,1.42156,25800000.0
2005-10-17 20:45:00,1.42121,1.4214,1.42119,1.42119,32400000.0
2005-10-17 20:46:00,1.4213,1.4214,1.42118,1.42131,46000000.0
2005-10-17 20:47:00,1.42138,1.4216,1.42114,1.42129,41000000.0
2005-10-17 20:48:00,1.42107,1.42123,1.42099,1.42111,61400000.0
2005-10-17 20:49:00,1.42115,1.42125,1.42115,1.42122,40000000.0
2005-10-17 20:50:00,1.42113,1.4212,1.42101,1.4212,37100000.0
2005-10-17 20:51:00,1.42088,1.42088,1.4206,1.42066,41600000.0
2005-10-17 20:52:00,1.42065,1.42101,1.42065,1.42092,26800000.0
2005-10-17 20:53:00,1.42072,1.42088,1.42072,1.42079,46700000.0
2005-10-17 20:54:00,1.42046,1.42083,1.42046,1.42064,35900000.0
2005-10-17 20:55:00,1.42062,1.4208,1.42058,1.42077,31100000.0
2005-10-17 20:56:00,1.42066,1.42077,1.42057,1.42077,34400000.0
2005-10-17 20:57:00,1.42072,1.42072,1.42055,1.42059,35600000.0
2005-10-17 20:58:00,1.42069,1.42094,1.42059,1.42093,39700000.0
2005-10-17 20:59:00,1.42108,1.42147,1.42108,1.42141,43800000.0
2005-10-17 21:00:00,1.42142,1.42161,1.42121,1.42151,35600000.0
2005-10-17 21:01:00,1.42131,1.42153,1.4209,1.4209,31000000.0
2005-10-17 21:02:00,1.42126,1.42145,1.42076,1.42132,38200000.0
2005-10-17 21:03:00,1.42115,1.42115,1.42079,1.42079,25800000.0
2005-10-17 21:04:00,1.42084,1.42084,1.42053,1.42064,22200000.0
2005-10-17 21:05:00,1.42014,1.42046,1.42014,1.42029,51400000.0
2005-10-17 21:06:00,1.4204,1.42046,1.42025,1.42046,31600000.0
2005-10-17 21:07:00,1.42041,1.42041,1.4201,1.42028,35400000.0
2005-10-17 21:08:00,1.42036,1.42044,1.4203,1.4203,30000000.0
2005-10-17 21:09:00,1.4204,1.4204,1.42016,1.4203,35600000.0
2005-10-17 21:10:00,1.42027,1.42035,1.42012,1.42025,20600000.0
2005-10-17 21:11:00,1.42014,1.42035,1.41987,1.42001,34900000.0
2005-10-17 21:12:00,1.42011,1.42031,1.4201,1.42017,41200000.0
2005-10-17 21:13:00,1.42016,1.42043,1.42012,1.4203,29000000.0
2005-10-17 21:14:00,1.42018,1.4205,1.42015,1.42029,42200000.0
2005-10-17 21:15:00,1.42027,1.42035,1.41984,1.41991,50300000.0
2005-10-17 21:16:00,1.41953,1.41999,1.41953,1.41999,25600000.0
2005-10-17 21:17:00,1.42014,1.42016,1.41976,1.41976,35700000.0
2005-10-17 21:18:00,1.42014,1.42014,1.41961,1.42005,37400000.0
2005-10-17 21:19:00,1.42023,1.42031,1.42013,1.42018,20600000.0
2005-10-17 21:20:00,1.42023,1.42042,1.42016,1.4202,46000000.0
2005-10-17 21:21:00,1.42014,1.42052,1.42014,1.42052,25800000.0
2005-10-17 21:22:00,1.4201,1.42053,1.4201,1.4205,46000000.0
2005-10-17 21:23:00,1.42053,1.42065,1.42015,1.42015,59900000.0
2005-10-17 21:24:00,1.42034,1.42053,1.42022,1.42028,42000000.0
2005-10-17 21:25:00,1.4203,1.42035,1.42001,1.42001,27200000.0
2005-10-17 21:26:00,1.42023,1.42042,1.42018,1.42018,34600000.0
2005-10-17 21:27:00,1.42021,1.42022,1.4201,1.42012,45900000.0
2005-10-17 21:28:00,1.42016,1.42033,1.42016,1.42033,47900000.0
2005-10-17 21:29:00,1.42046,1.42046,1.42023,1.42023,42900000.0
2005-10-17 21:30:00,1.42028,1.42044,1.4202,1.42025,46300000.0
2005-10-17 21:31:00,1.42024,1.42024,1.4201,1.42018,26400000.0
2005-10-17 21:32:00,1.42009,1.42009,1.41981,1.41987,38600000.0
2005-10-17 21:33:00,1.41995,1.42008,1.41981,1.41994,30100000.0
2005-10-17 21:34:00,1.41995,1.42006,1.41993,1.42003,44700000.0
2005-10-17 21:35:00,1.41999,1.42012,1.41971,1.42011,37800000.0
2005-10-17 21:36:00,1.42018,1.42018,1.4197,1.41985,40000000.0
2005-10-17 21:37:00,1.41982,1.41982,1.41966,1.41975,38900000.0
2005-10-17 21:38:00,1.41982,1.41982,1.41967,1.41982,32800000.0
2005-10-17 21:39:00,1.41961,1.41986,1.41961,1.41975,25000000.0
2005-10-17 21:40:00,1.4196,1.41978,1.4196,1.41977,46400000.0
2005-10-17 21:41:00,1.41965,1.41983,1.41956,1.41969,40400000.0
2005-10-17 21:42:00,1.41967,1.41967,1.4191,1.4191,27200000.0
2005-10-17 21:43:00,1.41935,1.41935,1.41911,1.41911,25400000.0
2005-10-17 21:44:00,1.41869,1.41874,1.41844,1.41844,33200000.0
2005-10-17 21:45:00,1.4183,1.41834,1.41824,1.41833,30600000.0
2005-10-17 21:46:00,1.4184,1.41861,1.4183,1.41833,46500000.0
2005-10-17 21:47:00,1.41819,1.41837,1.41819,1.41823,29800000.0
2005-10-17 21:48:00,1.41839,1.41839,1.41789,1.41831,40400000.0
2005-10-17 21:49:00,1.41821,1.41839,1.41821,1.41839,33000000.0
2005-10-17 21:50:00,1.41833,1.41833,1.4179,1.418,35900000.0
2005-10-17 21:51:00,1.41804,1.41826,1.41788,1.41811,45800001.0
2005-10-17 21:52:00,1.41804,1.41821,1.41802,1.41821,49000000.0
2005-10-17 21:53:00,1.41813,1.41825,1.41807,1.41807,32800000.0
2005-10-17 21:54:00,1.41804,1.41839,1.41804,1.41814,46600000.0
2005-10-17 21:55:00,1.41801,1.41801,1.41765,1.41777,36200000.0
2005-10-17 21:56:00,1.41766,1.41781,1.4176,1.41767,43300000.0
2005-10-17 21:57:00,1.41757,1.41758,1.4171,1.41741,31400000.0
2005-10-17 21:58:00,1.41737,1.41751,1.41726,1.41736,45900000.0
2005-10-17 21:59:00,1.41746,1.41761,1.41726,1.41736,23800000.0
2005-10-17 22:00:00,1.41747,1.41749,1.41719,1.41719,44800000.0
2005-10-17 22:01:00,1.41701,1.41739,1.41701,1.41723,32600000.0
2005-10-17 22:02:00,1.41716,1.41729,1.41698,1.41698,31800000.0
2005-10-17 22:03:00,1.41716,1.4174,1.41693,1.4174,26000000.0
2005-10-17 22:04:00,1.4173,1.4173,1.41685,1.41685,35900000.0
2005-10-17 22:05:00,1.41679,1.41683,1.41664,1.41683,44000000.0
2005-10-17 22:06:00,1.41681,1.41681,1.41635,1.41666,44300000.0
2005-10-17 22:07:00,1.41666,1.41691,1.41666,1.41676,42800000.0
2005-10-17 22:08:00,1.41649,1.41725,1.41649,1.41725,47200000.0
2005-10-17 22:09:00,1.41715,1.41723,1.41681,1.41701,46000000.0
2005-10-17 22:10:00,1.41702,1.41718,1.41697,1.41716,47600001.0
2005-10-17 22:11:00,1.41711,1.41712,1.41686,1.41691,39000001.0
2005-10-17 22:12:00,1.41713,1.41731,1.41713,1.41716,36200000.0
2005-10-17 22:13:00,1.41736,1.41757,1.41736,1.41756,30400000.0
2005-10-17 22:14:00,1.41732,1.41762,1.41718,1.41725,42800000.0
2005-10-17 22:15:00,1.4174,1.41764,1.41736,1.41749,58400000.0
2005-10-17 22:16:00,1.41751,1.41777,1.41744,1.41744,32400000.0
2005-10-17 22:17:00,1.41744,1.41744,1.4172,1.41732,34400000.0
2005-10-17 22:18:00,1.41745,1.41745,1.41722,1.41742,37200000.0
2005-10-17 22:19:00,1.41717,1.41752,1.41717,1.41744,24200000.0
2005-10-17 22:20:00,1.41741,1.41743,1.41711,1.41734,48200000.0
2005-10-17 22:21:00,1.41712,1.41763,1.41704,1.41749,27800000.0
2005-10-17 22:22:00,1.41758,1.41772,1.41741,1.41767,58600001.0
2005-10-17 22:23:00,1.41778,1.41782,1.41759,1.41759,35100000.0
2005-10-17 22:24:00,1.41774,1.41784,1.41757,1.41774,44400001.0
2005-10-17 22:25:00,1.41745,1.41766,1.41745,1.41763,52800001.0
2005-10-17 22:26:00,1.41729,1.41743,1.41729,1.4174,23600000.0
2005-10-17 22:27:00,1.41718,1.41742,1.41701,1.41725,37400000.0
2005-10-17 22:28:00,1.4172,1.4175,1.4172,1.41746,66200000.0
2005-10-17 22:29:00,1.41757,1.41757,1.41735,1.41751,44800000.0
2005-10-17 22:30:00,1.41757,1.41764,1.41747,1.41751,33200000.0
2005-10-17 22:31:00,1.41762,1.41763,1.41694,1.41746,20600000.0
2005-10-17 22:32:00,1.41739,1.4176,1.41735,1.41745,50500000.0
2005-10-17 22:33:00,1.41732,1.41747,1.41732,1.41742,57000000.0
2005-10-17 22:34:00,1.41747,1.41762,1.41723,1.41733,42000000.0
2005-10-17 22:35:00,1.41754,1.41766,1.41748,1.41748,33800000.0
2005-10-17 22:36:00,1.41772,1.4181,1.41727,1.41727,31400000.0
2005-10-17 22:37:00,1.41774,1.4178,1.41758,1.41777,53400000.0
2005-10-17 22:38:00,1.4177,1.41783,1.41743,1.41752,43800000.0
2005-10-17 22:39:00,1.41751,1.41777,1.4175,1.41767,32400000.0
2005-10-17 22:40:00,1.41768,1.41768,1.41726,1.41726,60600001.0
2005-10-17 22:41:00,1.41753,1.41779,1.41748,1.41758,40000000.0
2005-10-17 22:42:00,1.41768,1.4177,1.41733,1.4175,25800000.0
2005-10-17 22:43:00,1.41757,1.41765,1.41745,1.4176,28700000.0
2005-10-17 22:44:00,1.41742,1.41755,1.41733,1.41755,32800000.0
2005-10-17 22:45:00,1.41755,1.41795,1.41751,1.41795,23600000.0
2005-10-17 22:46:00,1.41794,1.41802,1.41781,1.41782,40800000.0
2005-10-17 22:47:00,1.41792,1.41799,1.41778,1.41787,32400000.0
2005-10-17 22:48:00,1.41771,1.41818,1.41771,1.41789,38100000.0
2005-10-17 22:49:00,1.41769,1.41778,1.41735,1.41755,35200000.0
2005-10-17 22:50:00,1.41761,1.41787,1.41761,1.41771,24300000.0
2005-10-17 22:51:00,1.41797,1.41805,1.41787,1.41802,45700000.0
2005-10-17 22:52:00,1.41797,1.41799,1.4177,1.41772,31400000.0
2005-10-17 22:53:00,1.41792,1.41807,1.41764,1.41807,39200000.0
2005-10-17 22:54:00,1.41802,1.41802,1.4178,1.41782,25600000.0
2005-10-17 22:55:00,1.41802,1.41802,1.41782,1.41782,23200000.0
2005-10-17 22:56:00,1.41808,1.41825,1.41798,1.41825,23200000.0
2005-10-17 22:57:00,1.41822,1.41827,1.41794,1.41794,32000000.0
2005-10-17 22:58:00,1.41814,1.41814,1.41802,1.41802,31800000.0
2005-10-17 22:59:00,1.4182,1.41825,1.41803,1.4182,39200000.0
2005-10-17 23:00:00,1.418,1.4182,1.418,1.418,57500000.0
2005-10-17 23:02:00,1.4181,1.4181,1.418,1.418,57500000.0
2005-10-17 23:03:00,1.4182,1.4182,1.4182,1.4182,57500000.0
2005-10-17 23:06:00,1.4183,1.4183,1.4182,1.4182,57500000.0
2005-10-17 23:10:00,1.4183,1.4183,1.4183,1.4183,57500000.0
2005-10-17 23:11:00,1.4182,1.4182,1.4182,1.4182,57500000.0
2005-10-17 23:12:00,1.4183,1.4183,1.4182,1.4183,57500000.0
2005-10-17 23:15:00,1.4186,1.4186,1.4177,1.4177,57500000.0
2005-10-17 23:16:00,1.4179,1.4182,1.4179,1.4182,57500000.0
2005-10-17 23:17:00,1.4181,1.4182,1.4181,1.4182,57500000.0
2005-10-17 23:18:00,1.4181,1.4183,1.4181,1.4182,57500000.0
2005-10-17 23:19:00,1.4181,1.4182,1.4181,1.4182,57500000.0
2005-10-17 23:20:00,1.4183,1.4183,1.4183,1.4183,57500000.0
2005-10-17 23:21:00,1.4185,1.4185,1.4183,1.4183,57500000.0
2005-10-17 23:22:00,1.4182,1.4183,1.4182,1.4183,57500000.0
2005-10-17 23:26:00,1.4182,1.4182,1.4181,1.4181,57500000.0
2005-10-17 23:29:00,1.4182,1.4182,1.4181,1.4181,57500000.0
2005-10-17 23:30:00,1.4182,1.4183,1.4181,1.4181,57500000.0
2005-10-17 23:31:00,1.418,1.418,1.418,1.418,57500000.0
2005-10-17 23:32:00,1.4181,1.4181,1.4181,1.4181,57500000.0
2005-10-17 23:33:00,1.4179,1.4179,1.4179,1.4179,57500000.0
2005-10-17 23:35:00,1.418,1.418,1.4177,1.4179,57500000.0
2005-10-17 23:36:00,1.4177,1.4179,1.4176,1.4176,57500000.0
2005-10-17 23:37:00,1.4176,1.4177,1.4176,1.4177,57500000.0
2005-10-17 23:38:00,1.4179,1.418,1.4176,1.4179,57500000.0
2005-10-17 23:39:00,1.4175,1.4175,1.4175,1.4175,57500000.0
2005-10-17 23:40:00,1.4173,1.4175,1.4171,1.4173,57500000.0
2005-10-17 23:41:00,1.4171,1.4175,1.4171,1.4173,57500000.0
2005-10-17 23:43:00,1.4175,1.4175,1.4173,1.4173,57500000.0
2005-10-17 23:46:00,1.4175,1.4175,1.4173,1.4173,57500000.0
2005-10-17 23:47:00,1.4175,1.4175,1.4173,1.4173,57500000.0
2005-10-17 23:48:00,1.4171,1.4171,1.4171,1.4171,57500000.0
2005-10-17 23:49:00,1.4173,1.4175,1.4173,1.4175,57500000.0
2005-10-17 23:50:00,1.4176,1.4176,1.4176,1.4176,57500000.0
2005-10-17 23:51:00,1.4176,1.4177,1.4176,1.4176,57500000.0
2005-10-17 23:54:00,1.4177,1.4177,1.4176,1.4176,57500000.0
2005-10-17 23:56:00,1.4173,1.4173,1.4173,1.4173,57500000.0
2005-10-17 23:59:00,1.41815,1.41825,1.41795,1.418,57500000.0
2005-10-18 00:00:00,1.41743,1.41751,1.41721,1.41737,51000000.0
2005-10-18 00:01:00,1.41745,1.41758,1.41727,1.41758,55600000.0
2005-10-18 00:02:00,1.41761,1.41761,1.41714,1.41753,79100000.0
2005-10-18 00:03:00,1.4175,1.4175,1.4175,1.4175,27000000.0
2005-10-18 00:04:00,1.4174,1.41755,1.4174,1.41755,27000000.0
2005-10-18 00:05:00,1.41743,1.41743,1.41704,1.41704,40700000.0
2005-10-18 00:06:00,1.41711,1.41721,1.41701,1.41719,43500000.0
2005-10-18 00:07:00,1.41705,1.41714,1.41686,1.41694,27800000.0
2005-10-18 00:08:00,1.417,1.41708,1.41679,1.41708,43000000.0
2005-10-18 00:09:00,1.41697,1.41724,1.41682,1.41705,32400000.0
2005-10-18 00:12:00,1.41723,1.41723,1.41689,1.41691,23200000.0
2005-10-18 00:13:00,1.41716,1.41724,1.41689,1.41714,26800000.0
2005-10-18 00:14:00,1.41707,1.41727,1.41696,1.41727,38900000.0
2005-10-18 00:15:00,1.41706,1.41721,1.41706,1.41706,33000000.0
2005-10-18 00:16:00,1.41707,1.41714,1.41691,1.41694,28800000.0
2005-10-18 00:18:00,1.41714,1.41719,1.41694,1.41694,43800000.0
2005-10-18 00:19:00,1.41707,1.41714,1.41699,1.41714,38000000.0
2005-10-18 00:20:00,1.41714,1.41714,1.41667,1.41667,31200000.0
2005-10-18 00:21:00,1.41699,1.41707,1.41687,1.417,38000000.0
2005-10-18 00:22:00,1.41687,1.41707,1.41687,1.417,32800000.0
2005-10-18 00:23:00,1.41695,1.41719,1.4166,1.41699,41200000.0
2005-10-18 00:24:00,1.41702,1.41712,1.4169,1.41711,32400000.0
2005-10-18 00:27:00,1.4171,1.4171,1.41691,1.41694,33200000.0
2005-10-18 00:28:00,1.41704,1.41712,1.41682,1.41695,45800000.0
2005-10-18 00:29:00,1.4168,1.4169,1.41668,1.41675,34000000.0
2005-10-18 00:30:00,1.41653,1.41692,1.41653,1.41682,47200000.0
2005-10-18 00:31:00,1.41674,1.41674,1.41657,1.41657,49000000.0
2005-10-18 00:32:00,1.41634,1.41656,1.41634,1.41638,40900000.0
2005-10-18 00:33:00,1.41668,1.41668,1.41642,1.41666,24200000.0
2005-10-18 00:34:00,1.41656,1.41671,1.41643,1.41643,17800000.0
2005-10-18 00:35:00,1.4167,1.4167,1.4167,1.4167,35200000.0
2005-10-18 00:36:00,1.4168,1.4168,1.4166,1.4166,35200000.0
2005-10-18 00:37:00,1.4162,1.4165,1.4159,1.416,35200000.0
2005-10-18 00:38:00,1.41573,1.4158,1.41565,1.41576,35200000.0
2005-10-18 00:39:00,1.41589,1.41627,1.41581,1.41606,50700000.0
2005-10-18 00:40:00,1.41591,1.41591,1.41574,1.41577,25800000.0
2005-10-18 00:41:00,1.41566,1.41587,1.41549,1.41549,30200000.0
2005-10-18 00:42:00,1.4156,1.41589,1.4156,1.4157,25200000.0
2005-10-18 00:43:00,1.41517,1.4154,1.41466,1.4154,30600000.0
2005-10-18 00:44:00,1.41547,1.41549,1.41529,1.41549,33800000.0
2005-10-18 00:45:00,1.41574,1.41596,1.4157,1.41573,41000000.0
2005-10-18 00:46:00,1.41587,1.41617,1.41587,1.41617,33000000.0
2005-10-18 00:47:00,1.41609,1.41612,1.41593,1.416,36200000.0
2005-10-18 00:48:00,1.41583,1.41627,1.41583,1.41603,23200000.0
2005-10-18 00:49:00,1.41621,1.41621,1.41578,1.41605,46100000.0
2005-10-18 00:50:00,1.41616,1.41638,1.41612,1.41638,32000000.0
2005-10-18 00:51:00,1.41635,1.4164,1.41616,1.4164,71200000.0
2005-10-18 00:52:00,1.41626,1.41651,1.41622,1.41651,69000002.0
2005-10-18 00:53:00,1.41643,1.41666,1.4164,1.41666,46100000.0
2005-10-18 00:54:00,1.41634,1.41673,1.41634,1.41649,30400000.0
2005-10-18 00:55:00,1.41617,1.41617,1.41568,1.41599,37000000.0
2005-10-18 00:56:00,1.41596,1.41614,1.41591,1.41604,49600000.0
2005-10-18 00:57:00,1.41626,1.41644,1.41621,1.41621,26000000.0
2005-10-18 00:58:00,1.41634,1.4165,1.41626,1.41626,35000000.0
2005-10-18 00:59:00,1.41648,1.41648,1.41631,1.41643,41600000.0
2005-10-18 01:00:00,1.41642,1.41667,1.41634,1.41652,42200000.0
2005-10-18 01:01:00,1.41646,1.41648,1.41618,1.41631,43000000.0
2005-10-18 01:02:00,1.41652,1.41673,1.4163,1.4163,31300000.0
2005-10-18 01:03:00,1.41673,1.41686,1.4166,1.41678,35200000.0
2005-10-18 01:04:00,1.41679,1.41679,1.41667,1.4167,40000000.0
2005-10-18 01:05:00,1.41661,1.4167,1.41647,1.41657,23200000.0
2005-10-18 01:06:00,1.41682,1.41682,1.41657,1.41679,66800000.0
2005-10-18 01:07:00,1.41696,1.41701,1.41674,1.41686,23000000.0
2005-10-18 01:08:00,1.41696,1.41701,1.41658,1.41658,25200000.0
2005-10-18 01:09:00,1.41692,1.41692,1.41662,1.41668,27400000.0
2005-10-18 01:10:00,1.41647,1.41655,1.41617,1.4164,56400000.0
2005-10-18 01:11:00,1.41631,1.4166,1.41631,1.4166,35000000.0
2005-10-18 01:12:00,1.41664,1.41678,1.41634,1.41666,32800000.0
2005-10-18 01:13:00,1.4168,1.4168,1.4168,1.4168,40800000.0
2005-10-18 01:15:00,1.41672,1.41675,1.41642,1.41665,40800000.0
2005-10-18 01:16:00,1.41645,1.41657,1.41634,1.41644,55200001.0
2005-10-18 01:17:00,1.41652,1.41654,1.41634,1.41649,30800000.0
2005-10-18 01:18:00,1.41648,1.41683,1.41639,1.41683,32600000.0
2005-10-18 01:19:00,1.41679,1.41695,1.41674,1.41678,31400000.0
2005-10-18 01:20:00,1.4169,1.41698,1.41646,1.41698,22000000.0
2005-10-18 01:21:00,1.4167,1.417,1.4167,1.41685,47000000.0
2005-10-18 01:22:00,1.41688,1.41688,1.41661,1.41676,49500000.0
2005-10-18 01:23:00,1.41676,1.41689,1.41653,1.41653,30800000.0
2005-10-18 01:24:00,1.41687,1.41695,1.41675,1.4169,44400001.0
2005-10-18 01:25:00,1.41681,1.41684,1.41643,1.41661,43100000.0
2005-10-18 01:26:00,1.41648,1.41669,1.41643,1.41669,35600000.0
2005-10-18 01:27:00,1.41671,1.41679,1.41653,1.41679,34400000.0
2005-10-18 01:28:00,1.41666,1.41678,1.41639,1.41674,56600000.0
2005-10-18 01:29:00,1.41683,1.41683,1.41668,1.41671,28800000.0
2005-10-18 01:30:00,1.41681,1.41681,1.41633,1.41668,52800000.0
2005-10-18 01:31:00,1.41661,1.41678,1.41655,1.41676,31200000.0
2005-10-18 01:32:00,1.41668,1.41683,1.41653,1.41665,37400000.0
2005-10-18 01:33:00,1.41656,1.41666,1.41646,1.41665,39500000.0
2005-10-18 01:34:00,1.41659,1.41659,1.41614,1.41654,44100000.0
2005-10-18 01:35:00,1.41643,1.41643,1.41578,1.41578,36300000.0
2005-10-18 01:36:00,1.41606,1.41614,1.41596,1.41596,30800000.0
2005-10-18 01:37:00,1.41609,1.41621,1.41582,1.41614,39700000.0
2005-10-18 01:38:00,1.41606,1.41624,1.41599,1.41624,22000000.0
2005-10-18 01:39:00,1.41609,1.41621,1.41576,1.41612,42300000.0
2005-10-18 01:40:00,1.41606,1.41617,1.41601,1.41611,44500000.0
2005-10-18 01:41:00,1.416,1.41613,1.41587,1.41591,61200000.0
2005-10-18 01:42:00,1.41604,1.41604,1.41563,1.41568,42800000.0
2005-10-18 01:43:00,1.41564,1.41564,1.41482,1.41512,39200001.0
2005-10-18 01:44:00,1.41512,1.41541,1.41482,1.41541,20600000.0
2005-10-18 01:45:00,1.41545,1.4157,1.41543,1.41565,46200000.0
2005-10-18 01:46:00,1.41564,1.41579,1.41538,1.41568,41200000.0
2005-10-18 01:47:00,1.41572,1.41575,1.41526,1.41526,40200000.0
2005-10-18 01:48:00,1.41528,1.41531,1.41486,1.41486,27800000.0
2005-10-18 01:49:00,1.41495,1.41505,1.41453,1.41501,36000000.0
2005-10-18 01:50:00,1.41488,1.41536,1.41454,1.41536,24200000.0
2005-10-18 01:51:00,1.41538,1.41542,1.4153,1.41532,41700001.0
2005-10-18 01:52:00,1.41554,1.41568,1.41527,1.41527,41100000.0
2005-10-18 01:53:00,1.41539,1.41552,1.41531,1.4154,42500000.0
2005-10-18 01:54:00,1.41538,1.41549,1.41531,1.41549,29400000.0
2005-10-18 01:55:00,1.41551,1.41565,1.41544,1.41544,43500000.0
2005-10-18 01:56:00,1.41557,1.41574,1.41547,1.4155,47000000.0
2005-10-18 01:57:00,1.41558,1.41579,1.41555,1.41579,30400000.0
2005-10-18 01:58:00,1.41592,1.41616,1.41578,1.41585,30800000.0
2005-10-18 01:59:00,1.41618,1.41639,1.41618,1.41639,35000000.0
2005-10-18 02:00:00,1.41613,1.41644,1.41613,1.41616,47400000.0
2005-10-18 02:01:00,1.41602,1.41602,1.41578,1.41583,42800000.0
2005-10-18 02:02:00,1.41575,1.41618,1.41572,1.41617,103800000.0
2005-10-18 02:03:00,1.41633,1.41644,1.41616,1.41619,105400000.0
2005-10-18 02:04:00,1.4162,1.41625,1.41602,1.41602,59200001.0
2005-10-18 02:05:00,1.41609,1.41616,1.41606,1.41616,60800000.0
2005-10-18 02:06:00,1.41646,1.41655,1.41618,1.41655,102700001.0
2005-10-18 02:07:00,1.41656,1.41659,1.41618,1.41648,187900001.0
2005-10-18 02:08:00,1.41642,1.41652,1.41631,1.41631,59700000.0
2005-10-18 02:09:00,1.41602,1.41611,1.41568,1.41596,178000001.0
2005-10-18 02:10:00,1.41568,1.41604,1.41553,1.41553,124700000.0
2005-10-18 02:11:00,1.41536,1.41551,1.41533,1.41551,34600000.0
2005-10-18 02:12:00,1.41533,1.41541,1.41526,1.4154,49800000.0
2005-10-18 02:13:00,1.41552,1.41603,1.41552,1.41603,29000000.0
2005-10-18 02:14:00,1.41619,1.41635,1.41596,1.41635,203400004.0
2005-10-18 02:15:00,1.41617,1.41622,1.4159,1.41599,222100000.0
2005-10-18 02:16:00,1.4162,1.41628,1.41604,1.41621,43600000.0
2005-10-18 02:17:00,1.41597,1.4163,1.41562,1.41589,204600000.0
2005-10-18 02:18:00,1.41598,1.41628,1.41555,1.41581,47200000.0
2005-10-18 02:19:00,1.41579,1.41591,1.41558,1.41563,49900000.0
2005-10-18 02:20:00,1.41571,1.41588,1.41562,1.41573,48100000.0
2005-10-18 02:21:00,1.41551,1.41574,1.41544,1.41574,56100000.0
2005-10-18 02:22:00,1.41554,1.41556,1.41549,1.41552,29500000.0
2005-10-18 02:23:00,1.41568,1.41572,1.41546,1.41546,42600000.0
2005-10-18 02:24:00,1.41541,1.41566,1.41534,1.41547,27800000.0
2005-10-18 02:25:00,1.41529,1.41554,1.41522,1.41526,110300001.0
2005-10-18 02:26:00,1.41516,1.41557,1.41511,1.41551,82400000.0
2005-10-18 02:27:00,1.41536,1.41542,1.41507,1.41511,64700000.0
2005-10-18 02:28:00,1.41501,1.41514,1.41474,1.41514,55200001.0
2005-10-18 02:29:00,1.41535,1.41549,1.41507,1.41523,35800000.0
2005-10-18 02:30:00,1.41537,1.41537,1.4148,1.41482,42200000.0
2005-10-18 02:31:00,1.41456,1.41462,1.41431,1.41433,71500000.0
2005-10-18 02:32:00,1.41473,1.41495,1.4146,1.41487,40500000.0
2005-10-18 02:33:00,1.41464,1.4148,1.41458,1.41477,188100000.0
2005-10-18 02:34:00,1.41516,1.41532,1.41491,1.41532,70400000.0
2005-10-18 02:35:00,1.41538,1.4155,1.415,1.41505,82600000.0
2005-10-18 02:36:00,1.41572,1.41606,1.41572,1.41606,25400000.0
2005-10-18 02:37:00,1.41599,1.41615,1.41597,1.41605,111300001.0
2005-10-18 02:38:00,1.41598,1.41598,1.41503,1.41503,103300000.0
2005-10-18 02:39:00,1.41513,1.41519,1.41509,1.41516,35200000.0
2005-10-18 02:40:00,1.41545,1.41568,1.41533,1.41538,49000001.0
2005-10-18 02:41:00,1.41536,1.41571,1.41536,1.41565,41000000.0
2005-10-18 02:42:00,1.41573,1.41573,1.41542,1.41542,38500000.0
2005-10-18 02:43:00,1.41529,1.41557,1.41529,1.41557,33000000.0
2005-10-18 02:44:00,1.41564,1.41575,1.41551,1.41575,38400001.0
2005-10-18 02:45:00,1.41538,1.4155,1.4152,1.4154,59000000.0
2005-10-18 02:46:00,1.41543,1.41564,1.41539,1.41546,152200001.0
2005-10-18 02:47:00,1.41597,1.41615,1.41556,1.41605,195300000.0
2005-10-18 02:48:00,1.41584,1.41616,1.41584,1.41608,82200001.0
2005-10-18 02:49:00,1.41605,1.41625,1.41572,1.41589,51400000.0
2005-10-18 02:50:00,1.41615,1.41634,1.41588,1.41623,128600000.0
2005-10-18 02:51:00,1.4158,1.41605,1.41566,1.41589,73500000.0
2005-10-18 02:52:00,1.41605,1.41605,1.41588,1.41597,22200000.0
2005-10-18 02:53:00,1.41621,1.41629,1.41598,1.41614,50700001.0
2005-10-18 02:54:00,1.41625,1.41637,1.41599,1.416,53400000.0
2005-10-18 02:55:00,1.41613,1.41619,1.41585,1.41596,27600000.0
2005-10-18 02:56:00,1.41588,1.41597,1.41588,1.41597,73600000.0
2005-10-18 02:57:00,1.41603,1.41611,1.41603,1.41611,37800000.0
2005-10-18 02:58:00,1.41612,1.41621,1.41608,1.41608,64600000.0
2005-10-18 02:59:00,1.41608,1.41619,1.41599,1.41609,54800000.0
2005-10-18 03:00:00,1.41612,1.41633,1.41608,1.4163,142400000.0
2005-10-18 03:01:00,1.41627,1.41629,1.41604,1.41604,55500001.0
2005-10-18 03:02:00,1.41602,1.41602,1.41586,1.4159,41400000.0
2005-10-18 03:03:00,1.41589,1.41603,1.41587,1.41603,57800001.0
2005-10-18 03:04:00,1.41623,1.41671,1.41622,1.41638,51200000.0
2005-10-18 03:05:00,1.41643,1.41649,1.41628,1.41645,52400000.0
2005-10-18 03:06:00,1.41649,1.41663,1.41643,1.41663,55200000.0
2005-10-18 03:07:00,1.41666,1.41728,1.41665,1.41705,80000000.0
2005-10-18 03:08:00,1.41693,1.41693,1.41634,1.41657,50000000.0
2005-10-18 03:09:00,1.41708,1.41728,1.4168,1.41728,45600000.0
2005-10-18 03:10:00,1.41678,1.41719,1.41678,1.41719,32600000.0
2005-10-18 03:11:00,1.41679,1.41684,1.41679,1.41684,34000000.0
2005-10-18 03:12:00,1.4169,1.4169,1.41639,1.41657,39400000.0
2005-10-18 03:13:00,1.41632,1.41684,1.41632,1.41671,44800000.0
2005-10-18 03:14:00,1.41647,1.41674,1.41623,1.41658,41400000.0
2005-10-18 03:15:00,1.41622,1.41671,1.41622,1.41668,37100000.0
2005-10-18 03:16:00,1.41657,1.4169,1.41637,1.4169,29200000.0
2005-10-18 03:17:00,1.41692,1.41699,1.41641,1.41699,32800000.0
2005-10-18 03:18:00,1.41694,1.41694,1.41661,1.41693,25800000.0
2005-10-18 03:19:00,1.41689,1.41701,1.4167,1.41701,38900000.0
2005-10-18 03:20:00,1.41653,1.41705,1.41649,1.41705,58500000.0
2005-10-18 03:21:00,1.41683,1.417,1.41683,1.41692,47200000.0
2005-10-18 03:22:00,1.41703,1.41706,1.41694,1.41698,95200003.0
2005-10-18 03:23:00,1.417,1.41711,1.41694,1.41694,71400000.0
2005-10-18 03:24:00,1.41688,1.41688,1.41669,1.41669,50600000.0
2005-10-18 03:25:00,1.41688,1.41688,1.41632,1.41645,51800001.0
2005-10-18 03:26:00,1.41617,1.41654,1.41617,1.41634,135500001.0
2005-10-18 03:27:00,1.41634,1.41644,1.41624,1.41644,120800000.0
2005-10-18 03:28:00,1.41646,1.41658,1.41644,1.41655,36200000.0
2005-10-18 03:29:00,1.41635,1.41645,1.41635,1.41644,52800000.0
2005-10-18 03:30:00,1.41646,1.41648,1.41627,1.41642,47500000.0
2005-10-18 03:31:00,1.41636,1.41685,1.41636,1.41685,31800000.0
2005-10-18 03:32:00,1.41675,1.41696,1.41664,1.41674,33000000.0
2005-10-18 03:33:00,1.41657,1.41678,1.41657,1.41664,39000000.0
2005-10-18 03:34:00,1.41689,1.41713,1.41662,1.41662,28400000.0
2005-10-18 03:35:00,1.41651,1.41651,1.41626,1.41628,77600000.0
2005-10-18 03:36:00,1.41651,1.4168,1.41638,1.41673,63700000.0
2005-10-18 03:37:00,1.41676,1.41697,1.41665,1.41691,30200000.0
2005-10-18 03:38:00,1.41689,1.41714,1.41673,1.41714,20600000.0
2005-10-18 03:39:00,1.41676,1.41676,1.41643,1.41643,79900000.0
2005-10-18 03:40:00,1.41632,1.41678,1.41618,1.41678,119900000.0
2005-10-18 03:41:00,1.41684,1.41704,1.41683,1.41702,79400000.0
2005-10-18 03:42:00,1.41703,1.41704,1.41689,1.41704,128500000.0
2005-10-18 03:43:00,1.41703,1.41718,1.41703,1.41713,28400000.0
2005-10-18 03:44:00,1.41695,1.4172,1.41692,1.41715,25200000.0
2005-10-18 03:45:00,1.41706,1.41737,1.41695,1.41737,50400000.0
2005-10-18 03:46:00,1.41712,1.41724,1.41706,1.41715,36300000.0
2005-10-18 03:47:00,1.41712,1.41715,1.41698,1.41698,32800000.0
2005-10-18 03:48:00,1.41738,1.4174,1.41716,1.41734,26800000.0
2005-10-18 03:49:00,1.41741,1.41741,1.41706,1.41706,34000000.0
2005-10-18 03:50:00,1.41731,1.41738,1.41706,1.41709,99700000.0
2005-10-18 03:51:00,1.41728,1.4174,1.41727,1.41728,39600000.0
2005-10-18 03:52:00,1.4173,1.4173,1.41698,1.41706,78400000.0
2005-10-18 03:53:00,1.41704,1.41729,1.41697,1.4172,57600000.0
2005-10-18 03:54:00,1.4172,1.4176,1.41719,1.41728,24600000.0
2005-10-18 03:55:00,1.41787,1.41797,1.41771,1.41797,38000001.0
2005-10-18 03:56:00,1.4178,1.4178,1.41763,1.41763,26800000.0
2005-10-18 03:57:00,1.41713,1.41728,1.41712,1.41726,156100000.0
2005-10-18 03:58:00,1.41723,1.4182,1.41711,1.41717,247900001.0
2005-10-18 03:59:00,1.41761,1.41794,1.41761,1.41775,124000000.0
2005-10-18 04:00:00,1.4177,1.41782,1.41767,1.4177,66400000.0
2005-10-18 04:01:00,1.41759,1.41785,1.41741,1.41785,108000000.0
2005-10-18 04:02:00,1.41781,1.418,1.41761,1.41761,126200000.0
2005-10-18 04:03:00,1.41757,1.41766,1.41739,1.41766,107600000.0
2005-10-18 04:04:00,1.41737,1.41737,1.41722,1.41722,118000000.0
2005-10-18 04:05:00,1.41714,1.41799,1.41714,1.41759,193900000.0
2005-10-18 04:06:00,1.41716,1.4177,1.41711,1.4172,105200000.0
2005-10-18 04:07:00,1.4173,1.41747,1.41715,1.41715,190400001.0
2005-10-18 04:08:00,1.41743,1.41748,1.41743,1.41743,14200000.0
2005-10-18 04:09:00,1.41753,1.41753,1.41728,1.41748,40900000.0
2005-10-18 04:10:00,1.41736,1.41736,1.41708,1.41725,142800001.0
2005-10-18 04:11:00,1.41738,1.41758,1.41716,1.41725,46900000.0
2005-10-18 04:12:00,1.41715,1.41728,1.41715,1.41719,63000000.0
2005-10-18 04:13:00,1.41727,1.4175,1.41722,1.41722,76800000.0
2005-10-18 04:14:00,1.41729,1.41736,1.41718,1.41736,80200000.0
2005-10-18 04:15:00,1.41741,1.41768,1.41736,1.41768,77800000.0
2005-10-18 04:16:00,1.41766,1.41788,1.41756,1.41765,83400000.0
2005-10-18 04:17:00,1.41794,1.41794,1.41775,1.41786,37000000.0
2005-10-18 04:18:00,1.41787,1.41814,1.41787,1.41804,119600000.0
2005-10-18 04:19:00,1.41807,1.41814,1.41804,1.41812,59300000.0
2005-10-18 04:20:00,1.41809,1.41839,1.41805,1.41808,179300000.0
2005-10-18 04:21:00,1.41817,1.41827,1.41811,1.41814,36800000.0
2005-10-18 04:22:00,1.41818,1.41861,1.41804,1.41838,57500000.0
2005-10-18 04:23:00,1.41785,1.4179,1.41785,1.41785,32200000.0
2005-10-18 04:24:00,1.41787,1.41801,1.41787,1.41799,141200000.0
2005-10-18 04:25:00,1.41799,1.41836,1.41791,1.41827,189000002.0
2005-10-18 04:26:00,1.41834,1.41834,1.41814,1.41819,139600002.0
2005-10-18 04:27:00,1.41826,1.41834,1.41816,1.41822,59200000.0
2005-10-18 04:28:00,1.41828,1.41829,1.41814,1.41814,59700000.0
2005-10-18 04:29:00,1.41819,1.41865,1.41819,1.4184,73600000.0
2005-10-18 04:30:00,1.41803,1.4186,1.41803,1.41824,91100000.0
2005-10-18 04:31:00,1.41832,1.41841,1.41809,1.41841,28000000.0
2005-10-18 04:32:00,1.41846,1.41846,1.41818,1.4183,29000000.0
2005-10-18 04:33:00,1.41834,1.41834,1.41812,1.41816,49100000.0
2005-10-18 04:34:00,1.41808,1.4183,1.41808,1.4183,44600000.0
2005-10-18 04:35:00,1.41814,1.4183,1.41811,1.41812,45400000.0
2005-10-18 04:36:00,1.41837,1.41845,1.41772,1.41834,237900002.0
2005-10-18 04:37:00,1.41825,1.41847,1.41793,1.41825,98400000.0
2005-10-18 04:38:00,1.41824,1.41824,1.41804,1.4181,44000000.0
2005-10-18 04:39:00,1.41817,1.41833,1.41811,1.41811,59800000.0
2005-10-18 04:40:00,1.41819,1.41846,1.41819,1.41846,32000000.0
2005-10-18 04:41:00,1.41824,1.41852,1.41824,1.41839,64800001.0
2005-10-18 04:42:00,1.41819,1.41842,1.41819,1.41838,68100000.0
2005-10-18 04:43:00,1.41831,1.41831,1.41821,1.41821,54400000.0
2005-10-18 04:44:00,1.41821,1.41866,1.41821,1.41864,36200000.0
2005-10-18 04:45:00,1.41861,1.41861,1.41814,1.41842,47400000.0
2005-10-18 04:46:00,1.41826,1.41833,1.41805,1.41805,37200000.0
2005-10-18 04:47:00,1.41802,1.41865,1.4179,1.41865,107800000.0
2005-10-18 04:48:00,1.41853,1.41878,1.41853,1.41873,63600000.0
2005-10-18 04:49:00,1.41863,1.41873,1.41833,1.41833,82900000.0
2005-10-18 04:50:00,1.41869,1.41872,1.41844,1.41852,61400000.0
2005-10-18 04:51:00,1.41821,1.41821,1.41821,1.41821,42500000.0
2005-10-18 04:52:00,1.41818,1.41868,1.41812,1.41861,44400000.0
2005-10-18 04:53:00,1.41874,1.41903,1.41867,1.41879,60400000.0
2005-10-18 04:54:00,1.41854,1.41872,1.41847,1.41847,45500000.0
2005-10-18 04:55:00,1.41876,1.41881,1.41844,1.41881,39600000.0
2005-10-18 04:56:00,1.41857,1.41877,1.41857,1.41867,24600000.0
2005-10-18 04:57:00,1.41844,1.41882,1.41844,1.41853,33000000.0
2005-10-18 04:58:00,1.41865,1.41902,1.41854,1.41898,25600000.0
2005-10-18 04:59:00,1.41873,1.41896,1.41855,1.41859,114300001.0
2005-10-18 05:00:00,1.41896,1.41899,1.41883,1.41893,25600000.0
2005-10-18 05:01:00,1.41883,1.41903,1.41879,1.41899,37200000.0
2005-10-18 05:02:00,1.41884,1.41896,1.41864,1.41884,30000000.0
2005-10-18 05:03:00,1.41864,1.41889,1.41859,1.41866,214700002.0
2005-10-18 05:04:00,1.41864,1.41866,1.41854,1.41866,240900001.0
2005-10-18 05:05:00,1.41867,1.41867,1.41851,1.41855,176800002.0
2005-10-18 05:06:00,1.4186,1.41865,1.41847,1.4186,177100001.0
2005-10-18 05:07:00,1.41837,1.41866,1.41818,1.41818,290900001.0
2005-10-18 05:08:00,1.41821,1.41821,1.41793,1.41799,296700000.0
2005-10-18 05:09:00,1.41793,1.41836,1.4179,1.41811,216400000.0
2005-10-18 05:10:00,1.4182,1.4183,1.41815,1.41829,238700000.0
2005-10-18 05:11:00,1.41821,1.41826,1.41807,1.41815,138500001.0
2005-10-18 05:12:00,1.41814,1.41814,1.41802,1.41802,111000000.0
2005-10-18 05:13:00,1.41807,1.4183,1.41805,1.4181,133000000.0
2005-10-18 05:14:00,1.41805,1.4181,1.418,1.41803,255300001.0
2005-10-18 05:15:00,1.41826,1.41834,1.41814,1.4182,35000000.0
2005-10-18 05:16:00,1.41808,1.4182,1.418,1.4181,275100003.0
2005-10-18 05:17:00,1.4182,1.41841,1.41804,1.41841,184500002.0
2005-10-18 05:18:00,1.41851,1.41861,1.41833,1.41848,233100000.0
2005-10-18 05:19:00,1.41819,1.4185,1.41804,1.41804,263600000.0
2005-10-18 05:20:00,1.41806,1.4183,1.41806,1.4183,229200000.0
2005-10-18 05:21:00,1.41826,1.41862,1.41824,1.41834,286800001.0
2005-10-18 05:22:00,1.41834,1.41843,1.4183,1.41839,237500000.0
2005-10-18 05:23:00,1.41824,1.41839,1.41824,1.41839,96300000.0
2005-10-18 05:24:00,1.41838,1.41838,1.41828,1.4183,165200000.0
2005-10-18 05:25:00,1.41858,1.41885,1.41846,1.41846,215700000.0
2005-10-18 05:26:00,1.41843,1.41852,1.4184,1.4185,117600000.0
2005-10-18 05:27:00,1.41877,1.41882,1.41847,1.41872,163300000.0
2005-10-18 05:28:00,1.41868,1.41881,1.41833,1.41872,245700001.0
2005-10-18 05:29:00,1.41867,1.41877,1.41849,1.41857,270800000.0
2005-10-18 05:30:00,1.41856,1.41875,1.41841,1.41847,195700001.0
2005-10-18 05:31:00,1.41841,1.41886,1.41836,1.41836,67400000.0
2005-10-18 05:32:00,1.41856,1.41864,1.41837,1.41856,177400001.0
2005-10-18 05:33:00,1.41839,1.41846,1.41828,1.4183,202000001.0
2005-10-18 05:34:00,1.4181,1.41837,1.41804,1.41822,245500001.0
2005-10-18 05:35:00,1.41844,1.41847,1.4183,1.4183,36400000.0
2005-10-18 05:36:00,1.41814,1.4183,1.41812,1.41817,205700000.0
2005-10-18 05:37:00,1.41819,1.41849,1.41819,1.41841,213300001.0
2005-10-18 05:38:00,1.41846,1.41872,1.41846,1.41857,175300000.0
2005-10-18 05:39:00,1.41839,1.41859,1.41832,1.41847,200200002.0
2005-10-18 05:40:00,1.41832,1.41859,1.41824,1.41849,179600000.0
2005-10-18 05:41:00,1.41836,1.4186,1.41817,1.41827,111500001.0
2005-10-18 05:42:00,1.4184,1.41856,1.41832,1.41845,253100001.0
2005-10-18 05:43:00,1.41832,1.41842,1.41831,1.41832,90200000.0
2005-10-18 05:44:00,1.41839,1.41858,1.41835,1.41839,116500000.0
2005-10-18 05:45:00,1.41865,1.41892,1.41862,1.41873,133000001.0
2005-10-18 05:46:00,1.41882,1.41907,1.41879,1.41906,149400000.0
2005-10-18 05:47:00,1.41909,1.41914,1.41894,1.41911,198500000.0
2005-10-18 05:48:00,1.41893,1.41924,1.41886,1.41897,281600001.0
2005-10-18 05:49:00,1.41892,1.41907,1.41872,1.41872,237300000.0
2005-10-18 05:51:00,1.41897,1.41897,1.41882,1.41882,148200000.0
2005-10-18 05:52:00,1.41878,1.41909,1.4187,1.41909,192200001.0
2005-10-18 05:53:00,1.41891,1.41896,1.41865,1.41868,129000001.0
2005-10-18 05:54:00,1.41879,1.41902,1.41862,1.41876,173500000.0
2005-10-18 05:55:00,1.41859,1.41888,1.41854,1.41865,218100000.0
2005-10-18 05:56:00,1.41873,1.41909,1.41871,1.41883,114700000.0
2005-10-18 05:57:00,1.41884,1.41892,1.41882,1.41885,186000001.0
2005-10-18 05:58:00,1.4189,1.4189,1.41869,1.41869,120600000.0
2005-10-18 05:59:00,1.41874,1.41874,1.41849,1.41853,93400001.0
2005-10-18 06:00:00,1.41858,1.41867,1.41854,1.41863,212800000.0
2005-10-18 06:01:00,1.4187,1.41882,1.41862,1.41865,178200000.0
2005-10-18 06:02:00,1.4186,1.41873,1.41848,1.41849,266000000.0
2005-10-18 06:03:00,1.41853,1.41867,1.41846,1.41865,63400001.0
2005-10-18 06:04:00,1.41854,1.41855,1.41842,1.41846,183200001.0
2005-10-18 06:05:00,1.41847,1.41863,1.41841,1.4185,450200000.0
2005-10-18 06:06:00,1.41846,1.41864,1.41842,1.41846,99300001.0
2005-10-18 06:07:00,1.41859,1.41862,1.41837,1.41857,306700001.0
2005-10-18 06:08:00,1.41839,1.41859,1.41837,1.41847,573900003.0
2005-10-18 06:09:00,1.41834,1.4187,1.41815,1.41819,388600000.0
2005-10-18 06:10:00,1.4184,1.4184,1.41815,1.41815,281500000.0
2005-10-18 06:11:00,1.41821,1.41841,1.41815,1.41832,396400000.0
2005-10-18 06:12:00,1.41833,1.41865,1.41826,1.41865,236900000.0
2005-10-18 06:13:00,1.41854,1.41862,1.41826,1.41826,425500000.0
2005-10-18 06:14:00,1.4185,1.41855,1.41825,1.41835,294000000.0
2005-10-18 06:15:00,1.41849,1.41862,1.41841,1.41859,174900000.0
2005-10-18 06:16:00,1.41859,1.41859,1.41828,1.41845,237500000.0
2005-10-18 06:17:00,1.41827,1.41848,1.41827,1.41839,177000000.0
2005-10-18 06:18:00,1.41837,1.41851,1.41829,1.41829,277400001.0
2005-10-18 06:19:00,1.41837,1.41855,1.41837,1.41852,170800000.0
2005-10-18 06:20:00,1.41842,1.41862,1.41826,1.41829,295200000.0
2005-10-18 06:21:00,1.4184,1.41861,1.4183,1.41842,276400003.0
2005-10-18 06:22:00,1.41846,1.41874,1.41832,1.41832,301200000.0
2005-10-18 06:23:00,1.41825,1.41856,1.41825,1.41856,284400001.0
2005-10-18 06:24:00,1.41857,1.41873,1.41847,1.41853,334700000.0
2005-10-18 06:25:00,1.41864,1.41875,1.41861,1.41873,264000002.0
2005-10-18 06:26:00,1.4187,1.41873,1.41849,1.41849,370600000.0
2005-10-18 06:27:00,1.41839,1.41853,1.41835,1.4185,329900000.0
2005-10-18 06:28:00,1.41846,1.41846,1.41788,1.41824,365100001.0
2005-10-18 06:29:00,1.41796,1.41796,1.41765,1.41774,86100000.0
2005-10-18 06:30:00,1.41771,1.41798,1.41769,1.41786,260200000.0
2005-10-18 06:31:00,1.41809,1.41821,1.418,1.41818,120700000.0
2005-10-18 06:32:00,1.41812,1.41814,1.41789,1.41789,154300000.0
2005-10-18 06:33:00,1.41781,1.41789,1.4177,1.4177,264400000.0
2005-10-18 06:34:00,1.41786,1.41801,1.41779,1.418,214000000.0
2005-10-18 06:35:00,1.41778,1.41814,1.41778,1.41786,189000000.0
2005-10-18 06:36:00,1.41774,1.41783,1.41764,1.41764,68200000.0
2005-10-18 06:37:00,1.4174,1.41753,1.41736,1.41737,194200001.0
2005-10-18 06:38:00,1.41711,1.41754,1.41711,1.41725,135500000.0
2005-10-18 06:39:00,1.41737,1.41737,1.41727,1.41736,22000000.0
2005-10-18 06:40:00,1.41719,1.41732,1.41702,1.41719,146900000.0
2005-10-18 06:41:00,1.41728,1.41735,1.4172,1.41727,197000001.0
2005-10-18 06:42:00,1.41742,1.41763,1.41736,1.41741,291800001.0
2005-10-18 06:43:00,1.41731,1.41738,1.41722,1.41728,129100001.0
2005-10-18 06:44:00,1.41724,1.41726,1.41711,1.41716,295800000.0
2005-10-18 06:45:00,1.41721,1.41736,1.41715,1.41736,241200000.0
2005-10-18 06:46:00,1.41733,1.41741,1.41726,1.41733,212300000.0
2005-10-18 06:47:00,1.41734,1.41747,1.41727,1.41745,237900000.0
2005-10-18 06:48:00,1.41756,1.41782,1.41752,1.41776,30200000.0
2005-10-18 06:49:00,1.41787,1.41811,1.41777,1.41781,256800001.0
2005-10-18 06:50:00,1.41785,1.4179,1.4177,1.41775,29600000.0
2005-10-18 06:51:00,1.41795,1.41795,1.41753,1.4178,31500000.0
2005-10-18 06:52:00,1.41767,1.41783,1.41767,1.41768,234100001.0
2005-10-18 06:53:00,1.41773,1.41812,1.41773,1.41796,235000000.0
2005-10-18 06:54:00,1.41783,1.41806,1.41766,1.41766,442600000.0
2005-10-18 06:55:00,1.41775,1.41785,1.41765,1.41777,294000000.0
2005-10-18 06:56:00,1.41773,1.41773,1.41755,1.41764,34500000.0
2005-10-18 06:57:00,1.41771,1.41772,1.41762,1.41762,76200000.0
2005-10-18 06:58:00,1.41777,1.41805,1.41777,1.41792,193300001.0
2005-10-18 06:59:00,1.41786,1.41804,1.41781,1.41796,331300000.0
2005-10-18 07:00:00,1.41814,1.41819,1.41807,1.41809,160400000.0
2005-10-18 07:01:00,1.41792,1.41805,1.41777,1.41778,306100000.0
2005-10-18 07:02:00,1.41772,1.41795,1.41768,1.41779,367200000.0
2005-10-18 07:03:00,1.41794,1.41796,1.41781,1.41786,120600000.0
2005-10-18 07:04:00,1.41782,1.41786,1.41767,1.41782,336300002.0
2005-10-18 07:05:00,1.4182,1.41829,1.41798,1.41825,83200000.0
2005-10-18 07:06:00,1.41834,1.41847,1.41824,1.41825,169700000.0
2005-10-18 07:07:00,1.41804,1.41824,1.41782,1.41794,212600001.0
2005-10-18 07:08:00,1.41797,1.41807,1.41782,1.41792,235900000.0
2005-10-18 07:09:00,1.41798,1.41803,1.41779,1.41782,201400000.0
2005-10-18 07:10:00,1.41766,1.41778,1.41758,1.41758,411800002.0
2005-10-18 07:11:00,1.41746,1.41753,1.41743,1.41748,343400002.0
2005-10-18 07:12:00,1.41746,1.41764,1.41741,1.41751,272800000.0
2005-10-18 07:13:00,1.41751,1.41763,1.4174,1.41745,292100002.0
2005-10-18 07:14:00,1.41741,1.41749,1.41737,1.41745,525200003.0
2005-10-18 07:15:00,1.41767,1.41777,1.41742,1.41777,257300000.0
2005-10-18 07:16:00,1.41759,1.41762,1.41746,1.41757,205800000.0
2005-10-18 07:17:00,1.4175,1.41755,1.41732,1.41733,240300001.0
2005-10-18 07:18:00,1.41734,1.41762,1.41727,1.41762,450700000.0
2005-10-18 07:19:00,1.41762,1.41785,1.4175,1.41762,334600000.0
2005-10-18 07:20:00,1.41759,1.41773,1.41744,1.4176,413500001.0
2005-10-18 07:21:00,1.41753,1.41781,1.41752,1.41762,303100001.0
2005-10-18 07:22:00,1.41778,1.41794,1.41773,1.41786,345800001.0
2005-10-18 07:23:00,1.41781,1.41788,1.41758,1.41783,440400000.0
2005-10-18 07:24:00,1.41781,1.41798,1.41778,1.41785,294800001.0
2005-10-18 07:25:00,1.41786,1.4179,1.41768,1.41773,351300000.0
2005-10-18 07:26:00,1.4177,1.41793,1.41762,1.4178,356200000.0
2005-10-18 07:27:00,1.41782,1.41793,1.41768,1.4179,145800000.0
2005-10-18 07:28:00,1.41802,1.41804,1.41792,1.41797,269700001.0
2005-10-18 07:29:00,1.41784,1.41784,1.41745,1.41745,196400000.0
2005-10-18 07:30:00,1.41751,1.41772,1.41746,1.41771,526800002.0
2005-10-18 07:31:00,1.41769,1.41794,1.41765,1.41781,253400000.0
2005-10-18 07:32:00,1.41775,1.41784,1.41754,1.41777,441600001.0
2005-10-18 07:33:00,1.4175,1.4176,1.41735,1.41743,424800000.0
2005-10-18 07:34:00,1.41751,1.41763,1.41743,1.41752,264700001.0
2005-10-18 07:35:00,1.41751,1.41774,1.41743,1.4176,256900001.0
2005-10-18 07:36:00,1.41771,1.41786,1.4176,1.41777,352900001.0
2005-10-18 07:37:00,1.41785,1.41794,1.41762,1.4177,183200000.0
2005-10-18 07:38:00,1.41777,1.41787,1.41768,1.41769,17200000.0
2005-10-18 07:39:00,1.41752,1.41771,1.41743,1.41771,376400000.0
2005-10-18 07:40:00,1.41772,1.41793,1.41764,1.41774,341300000.0
2005-10-18 07:41:00,1.41762,1.41784,1.41756,1.41772,647000001.0
2005-10-18 07:42:00,1.41766,1.41776,1.41757,1.41769,316100000.0
2005-10-18 07:43:00,1.41766,1.41782,1.41759,1.41771,200900001.0
2005-10-18 07:44:00,1.41775,1.41784,1.41768,1.41775,333100000.0
2005-10-18 07:45:00,1.41783,1.41803,1.41777,1.41784,377200001.0
2005-10-18 07:46:00,1.4179,1.41812,1.41785,1.41793,448600000.0
2005-10-18 07:47:00,1.41792,1.41819,1.41773,1.41777,702200001.0
2005-10-18 07:48:00,1.41767,1.41791,1.41758,1.41758,683300001.0
2005-10-18 07:49:00,1.41767,1.41782,1.41753,1.41768,671700001.0
2005-10-18 07:50:00,1.41767,1.41787,1.4175,1.41765,639700005.0
2005-10-18 07:51:00,1.41785,1.41794,1.41763,1.41787,602900001.0
2005-10-18 07:52:00,1.41769,1.41772,1.41736,1.41751,434200002.0
2005-10-18 07:53:00,1.41746,1.41766,1.41729,1.41751,555500000.0
2005-10-18 07:54:00,1.41746,1.41759,1.41737,1.41744,328700001.0
2005-10-18 07:55:00,1.41729,1.41732,1.41706,1.41707,409600002.0
2005-10-18 07:56:00,1.41717,1.41738,1.41704,1.41716,704000000.0
2005-10-18 07:57:00,1.4172,1.4174,1.41702,1.41709,635700003.0
2005-10-18 07:58:00,1.41712,1.41722,1.41699,1.41704,663700001.0
2005-10-18 07:59:00,1.41695,1.41711,1.41672,1.41677,428300000.0
2005-10-18 08:00:00,1.41665,1.41671,1.41646,1.4167,399300002.0
2005-10-18 08:01:00,1.41669,1.41725,1.41669,1.41692,466000001.0
2005-10-18 08:02:00,1.41714,1.41756,1.41714,1.41755,245300000.0
2005-10-18 08:03:00,1.41757,1.41773,1.41739,1.41739,451400000.0
2005-10-18 08:04:00,1.41745,1.41768,1.41738,1.41768,464800000.0
2005-10-18 08:05:00,1.41787,1.41787,1.41742,1.41742,305400001.0
2005-10-18 08:06:00,1.41756,1.41756,1.41711,1.41737,661100001.0
2005-10-18 08:07:00,1.41731,1.41741,1.41715,1.4172,521000003.0
2005-10-18 08:08:00,1.41712,1.41712,1.41688,1.41688,420800000.0
2005-10-18 08:09:00,1.41682,1.41721,1.41682,1.41706,549500002.0
2005-10-18 08:10:00,1.41702,1.41718,1.41679,1.41718,516500000.0
2005-10-18 08:11:00,1.4171,1.41717,1.41687,1.41699,278800000.0
2005-10-18 08:12:00,1.4168,1.41684,1.41639,1.41668,470000001.0
2005-10-18 08:13:00,1.41668,1.41686,1.41662,1.41669,281700001.0
2005-10-18 08:14:00,1.41661,1.41681,1.41643,1.41666,106500001.0
2005-10-18 08:15:00,1.41665,1.41689,1.41662,1.41679,242900000.0
2005-10-18 08:16:00,1.41683,1.41703,1.41677,1.41685,277700001.0
2005-10-18 08:17:00,1.41687,1.4169,1.41668,1.4167,265300000.0
2005-10-18 08:18:00,1.41676,1.41684,1.41659,1.41671,206300001.0
2005-10-18 08:19:00,1.41668,1.41681,1.41658,1.41681,304300000.0
2005-10-18 08:20:00,1.41689,1.41709,1.41683,1.4169,288900002.0
2005-10-18 08:21:00,1.41679,1.41715,1.41673,1.41682,488000000.0
2005-10-18 08:22:00,1.41682,1.41703,1.41673,1.41678,353400000.0
2005-10-18 08:23:00,1.41667,1.41692,1.41656,1.41656,288200001.0
2005-10-18 08:24:00,1.41691,1.4172,1.41682,1.4172,448300000.0
2005-10-18 08:25:00,1.41721,1.41746,1.41713,1.41723,598000000.0
2005-10-18 08:26:00,1.41725,1.4175,1.41725,1.41737,376300002.0
2005-10-18 08:27:00,1.41735,1.41735,1.41705,1.41714,384300001.0
2005-10-18 08:28:00,1.41715,1.41738,1.41704,1.41723,505600001.0
2005-10-18 08:29:00,1.41712,1.41731,1.41696,1.41709,395300001.0
2005-10-18 08:30:00,1.41701,1.41719,1.41664,1.41664,444300000.0
2005-10-18 08:31:00,1.41653,1.41663,1.4163,1.41649,271000000.0
2005-10-18 08:32:00,1.41621,1.41643,1.41617,1.41624,340200000.0
2005-10-18 08:33:00,1.41636,1.41648,1.41633,1.41641,195100001.0
2005-10-18 08:34:00,1.4163,1.41658,1.41622,1.41638,621600000.0
2005-10-18 08:35:00,1.41647,1.41657,1.41624,1.41646,550100003.0
2005-10-18 08:36:00,1.41634,1.41663,1.41628,1.41648,448000002.0
2005-10-18 08:37:00,1.41639,1.41662,1.41636,1.41647,361800001.0
2005-10-18 08:38:00,1.41642,1.41647,1.41615,1.41623,346600001.0
2005-10-18 08:39:00,1.41629,1.41638,1.41605,1.41613,589300001.0
2005-10-18 08:40:00,1.41592,1.41627,1.41592,1.41592,337200000.0
2005-10-18 08:41:00,1.41609,1.41628,1.41589,1.41617,505800000.0
2005-10-18 08:42:00,1.41613,1.41651,1.41607,1.41633,507200000.0
2005-10-18 08:43:00,1.41643,1.41685,1.41643,1.41647,262800001.0
2005-10-18 08:44:00,1.4164,1.41656,1.41635,1.4164,483900002.0
2005-10-18 08:45:00,1.41653,1.41662,1.41616,1.4162,624300001.0
2005-10-18 08:46:00,1.41595,1.41615,1.41562,1.41562,815400004.0
2005-10-18 08:47:00,1.41562,1.41573,1.41536,1.41536,589300004.0
2005-10-18 08:48:00,1.41535,1.41575,1.41499,1.41563,374300002.0
2005-10-18 08:49:00,1.41576,1.41593,1.41557,1.41557,483300000.0
2005-10-18 08:50:00,1.41595,1.41602,1.41559,1.41587,477900000.0
2005-10-18 08:51:00,1.41589,1.4163,1.41582,1.41607,516200002.0
2005-10-18 08:52:00,1.41625,1.41645,1.41607,1.41619,599000001.0
2005-10-18 08:53:00,1.41645,1.41677,1.41633,1.41649,505300000.0
2005-10-18 08:54:00,1.41637,1.41676,1.41635,1.41676,754400005.0
2005-10-18 08:55:00,1.41688,1.41702,1.41654,1.41659,611200000.0
2005-10-18 08:56:00,1.41649,1.41656,1.41622,1.41623,542600003.0
2005-10-18 08:57:00,1.416,1.41628,1.41584,1.41601,590600000.0
2005-10-18 08:58:00,1.41619,1.41647,1.4161,1.4162,493700001.0
2005-10-18 08:59:00,1.41621,1.41641,1.41619,1.41627,292700000.0
2005-10-18 09:00:00,1.41641,1.41672,1.41636,1.41652,468100001.0
2005-10-18 09:01:00,1.41659,1.4168,1.41638,1.41676,354800000.0
2005-10-18 09:02:00,1.41655,1.41671,1.41634,1.41644,741900003.0
2005-10-18 09:03:00,1.41638,1.41638,1.41609,1.41624,635200003.0
2005-10-18 09:04:00,1.41655,1.41671,1.41639,1.41654,629100001.0
2005-10-18 09:05:00,1.41661,1.41696,1.41651,1.41696,512100000.0
2005-10-18 09:06:00,1.41694,1.41732,1.41681,1.41715,558100000.0
2005-10-18 09:07:00,1.41718,1.41728,1.417,1.41723,404700002.0
2005-10-18 09:08:00,1.41718,1.41721,1.41705,1.41707,179700000.0
2005-10-18 09:09:00,1.41703,1.41721,1.41678,1.41721,265400000.0
2005-10-18 09:10:00,1.41734,1.41737,1.41699,1.41712,377400000.0
2005-10-18 09:11:00,1.41714,1.41785,1.41708,1.41708,566100000.0
2005-10-18 09:12:00,1.41706,1.41726,1.417,1.41719,462800002.0
2005-10-18 09:13:00,1.41725,1.41754,1.41716,1.41716,536300001.0
2005-10-18 09:14:00,1.41714,1.41761,1.41714,1.41745,373200001.0
2005-10-18 09:15:00,1.41711,1.41711,1.41673,1.41701,420700000.0
2005-10-18 09:16:00,1.41698,1.4172,1.41689,1.41713,530800002.0
2005-10-18 09:17:00,1.41716,1.41738,1.41705,1.41721,554800002.0
2005-10-18 09:18:00,1.41724,1.41764,1.41714,1.41764,209600000.0
2005-10-18 09:19:00,1.41793,1.41811,1.41781,1.41784,532500002.0
2005-10-18 09:20:00,1.41782,1.41794,1.41763,1.41763,265500001.0
2005-10-18 09:21:00,1.41767,1.41776,1.41752,1.41772,361200001.0
2005-10-18 09:22:00,1.41777,1.41813,1.41777,1.41805,343700000.0
2005-10-18 09:23:00,1.41818,1.41835,1.418,1.4183,375800000.0
2005-10-18 09:24:00,1.41853,1.41874,1.41838,1.41849,320400000.0
2005-10-18 09:25:00,1.41876,1.41905,1.41876,1.41892,445000002.0
2005-10-18 09:26:00,1.41879,1.41899,1.41866,1.41881,511800001.0
2005-10-18 09:27:00,1.41888,1.41912,1.41878,1.41879,361900000.0
2005-10-18 09:28:00,1.41889,1.41896,1.41864,1.41872,476700000.0
2005-10-18 09:29:00,1.41866,1.41868,1.41836,1.41852,478600001.0
2005-10-18 09:30:00,1.41874,1.41898,1.41863,1.41882,655100001.0
2005-10-18 09:31:00,1.41878,1.41962,1.41878,1.41927,372800000.0
2005-10-18 09:32:00,1.41926,1.41949,1.41912,1.41949,420300001.0
2005-10-18 09:33:00,1.41948,1.41948,1.41908,1.41908,320900001.0
2005-10-18 09:34:00,1.4191,1.41912,1.41857,1.41874,473400001.0
2005-10-18 09:35:00,1.41869,1.41882,1.41858,1.41858,299100001.0
2005-10-18 09:36:00,1.41861,1.41886,1.41854,1.4186,390100000.0
2005-10-18 09:37:00,1.41862,1.41872,1.41842,1.41855,395400002.0
2005-10-18 09:38:00,1.41867,1.41906,1.41863,1.41889,414000001.0
2005-10-18 09:39:00,1.41898,1.4192,1.41897,1.41908,437700001.0
2005-10-18 09:40:00,1.41904,1.41911,1.41889,1.41902,427000001.0
2005-10-18 09:41:00,1.419,1.419,1.41832,1.4184,469600000.0
2005-10-18 09:42:00,1.41833,1.41853,1.41809,1.4181,498600000.0
2005-10-18 09:43:00,1.41824,1.41845,1.41821,1.41835,308800001.0
2005-10-18 09:44:00,1.418,1.41824,1.41794,1.41794,452700000.0
2005-10-18 09:45:00,1.41821,1.41827,1.41804,1.41818,539500001.0
2005-10-18 09:46:00,1.4182,1.4182,1.41786,1.41799,297500000.0
2005-10-18 09:47:00,1.41787,1.41803,1.41767,1.41791,405100002.0
2005-10-18 09:48:00,1.41786,1.41786,1.41738,1.41738,305600000.0
2005-10-18 09:49:00,1.41739,1.41766,1.41734,1.41756,486600000.0
2005-10-18 09:50:00,1.4174,1.41751,1.41718,1.41743,487100000.0
2005-10-18 09:51:00,1.41744,1.41759,1.41692,1.41704,561000002.0
2005-10-18 09:52:00,1.41687,1.41687,1.41648,1.41664,454100001.0
2005-10-18 09:53:00,1.41658,1.41687,1.41658,1.41669,357500001.0
2005-10-18 09:54:00,1.41685,1.41707,1.41666,1.41699,513000002.0
2005-10-18 09:55:00,1.41686,1.41708,1.41658,1.41698,595200001.0
2005-10-18 09:56:00,1.41695,1.41698,1.41668,1.41697,368300002.0
2005-10-18 09:57:00,1.41694,1.41694,1.41634,1.41661,575600001.0
2005-10-18 09:58:00,1.41661,1.41689,1.41633,1.41673,719500001.0
2005-10-18 09:59:00,1.41681,1.41693,1.41635,1.41654,677700001.0
2005-10-18 10:00:00,1.41642,1.41654,1.41613,1.41629,271500000.0
2005-10-18 10:01:00,1.41625,1.41625,1.41581,1.41604,662600000.0
2005-10-18 10:02:00,1.41593,1.41596,1.41562,1.41562,604600000.0
2005-10-18 10:03:00,1.41567,1.41601,1.41562,1.41581,469200001.0
2005-10-18 10:04:00,1.41585,1.41615,1.41574,1.41598,413500000.0
2005-10-18 10:05:00,1.41581,1.41606,1.41581,1.4159,380800001.0
2005-10-18 10:06:00,1.41592,1.41627,1.41582,1.41623,523800000.0
2005-10-18 10:07:00,1.41609,1.41653,1.41609,1.41649,533800000.0
2005-10-18 10:08:00,1.41647,1.41668,1.41645,1.41652,456300000.0
2005-10-18 10:09:00,1.41669,1.4167,1.41638,1.4167,516600001.0
2005-10-18 10:10:00,1.41663,1.41666,1.41641,1.41641,371800001.0
2005-10-18 10:11:00,1.4164,1.41651,1.41634,1.41646,404200000.0
2005-10-18 10:12:00,1.41656,1.41673,1.41649,1.41651,455400001.0
2005-10-18 10:13:00,1.41664,1.41684,1.41653,1.41684,558300001.0
2005-10-18 10:14:00,1.41702,1.41715,1.41687,1.41687,494000000.0
2005-10-18 10:15:00,1.41696,1.41723,1.41683,1.41714,501500000.0
2005-10-18 10:16:00,1.41711,1.41728,1.41696,1.41728,380900001.0
2005-10-18 10:17:00,1.41736,1.41753,1.41695,1.41698,316700001.0
2005-10-18 10:18:00,1.41703,1.41734,1.41703,1.41732,371100000.0
2005-10-18 10:19:00,1.41749,1.41768,1.41734,1.41768,383700001.0
2005-10-18 10:20:00,1.41765,1.41782,1.41758,1.41773,495500000.0
2005-10-18 10:21:00,1.41779,1.41806,1.41777,1.41799,398300001.0
2005-10-18 10:22:00,1.41797,1.41816,1.41788,1.41815,348600002.0
2005-10-18 10:23:00,1.41797,1.41817,1.41789,1.41799,482300001.0
2005-10-18 10:24:00,1.41814,1.41814,1.41788,1.418,424400000.0
2005-10-18 10:25:00,1.41807,1.41809,1.41784,1.41806,395900000.0
2005-10-18 10:26:00,1.418,1.41804,1.41773,1.41783,491500003.0
2005-10-18 10:27:00,1.41779,1.41779,1.41759,1.41763,470800000.0
2005-10-18 10:28:00,1.41758,1.41767,1.41743,1.41748,699500001.0
2005-10-18 10:29:00,1.41739,1.41758,1.41731,1.4175,511800000.0
2005-10-18 10:30:00,1.41755,1.41759,1.41717,1.41745,627400000.0
2005-10-18 10:31:00,1.41716,1.41762,1.41716,1.41729,539300000.0
2005-10-18 10:32:00,1.41726,1.41775,1.41726,1.41737,465800000.0
2005-10-18 10:33:00,1.41753,1.41768,1.41709,1.41732,497300000.0
2005-10-18 10:34:00,1.4172,1.41728,1.41699,1.4171,434800001.0
2005-10-18 10:35:00,1.41704,1.4172,1.41694,1.41694,502700002.0
2005-10-18 10:36:00,1.41689,1.41723,1.41679,1.41693,547500002.0
2005-10-18 10:37:00,1.417,1.41712,1.41683,1.41707,540300002.0
2005-10-18 10:38:00,1.41709,1.41729,1.41705,1.41708,427800001.0
2005-10-18 10:39:00,1.4171,1.41739,1.41706,1.41729,395700001.0
2005-10-18 10:40:00,1.41718,1.41741,1.41713,1.41741,325600000.0
2005-10-18 10:41:00,1.41726,1.41739,1.41707,1.41719,677200001.0
2005-10-18 10:42:00,1.41718,1.41719,1.41694,1.41702,395000002.0
2005-10-18 10:43:00,1.41702,1.41737,1.41696,1.41706,446600001.0
2005-10-18 10:44:00,1.41721,1.41734,1.41696,1.41721,540600000.0
2005-10-18 10:45:00,1.41741,1.41758,1.41725,1.41744,538300000.0
2005-10-18 10:46:00,1.41751,1.41764,1.41732,1.41748,296600000.0
2005-10-18 10:47:00,1.41731,1.41731,1.41699,1.41699,393000001.0
2005-10-18 10:48:00,1.41673,1.41681,1.4163,1.4163,508700000.0
2005-10-18 10:49:00,1.41638,1.41664,1.41634,1.41656,343600000.0
2005-10-18 10:50:00,1.41675,1.41718,1.41674,1.41713,567900002.0
2005-10-18 10:51:00,1.41706,1.41723,1.41667,1.41685,455300001.0
2005-10-18 10:52:00,1.4168,1.4168,1.41634,1.41656,299600001.0
2005-10-18 10:53:00,1.41658,1.41667,1.41635,1.41637,334500000.0
2005-10-18 10:54:00,1.41655,1.41665,1.41639,1.41649,396200001.0
2005-10-18 10:55:00,1.41652,1.41677,1.41643,1.41652,418400000.0
2005-10-18 10:56:00,1.41675,1.41677,1.41639,1.41643,462800000.0
2005-10-18 10:57:00,1.41647,1.41673,1.41639,1.41644,353200000.0
2005-10-18 10:58:00,1.41641,1.41668,1.4163,1.41647,469800000.0
2005-10-18 10:59:00,1.4163,1.41668,1.41616,1.41632,868500003.0
2005-10-18 11:00:00,1.41623,1.41639,1.41592,1.41614,545100003.0
2005-10-18 11:01:00,1.41621,1.41668,1.41621,1.41651,613800000.0
2005-10-18 11:02:00,1.41641,1.41663,1.41634,1.41641,519200002.0
2005-10-18 11:03:00,1.41632,1.41632,1.41578,1.41578,221500000.0
2005-10-18 11:04:00,1.41555,1.4161,1.41539,1.41603,580600002.0
2005-10-18 11:05:00,1.4161,1.41632,1.41605,1.4161,491800002.0
2005-10-18 11:06:00,1.41629,1.41682,1.41623,1.41682,731900002.0
2005-10-18 11:07:00,1.41695,1.41712,1.4168,1.41705,277600000.0
2005-10-18 11:08:00,1.4171,1.41733,1.41704,1.41713,316600001.0
2005-10-18 11:09:00,1.41694,1.41712,1.41679,1.41679,516700000.0
2005-10-18 11:10:00,1.41655,1.41669,1.41638,1.41646,502300002.0
2005-10-18 11:11:00,1.41635,1.41666,1.41625,1.41649,531700001.0
2005-10-18 11:12:00,1.41625,1.41638,1.41595,1.41637,539100000.0
2005-10-18 11:13:00,1.4164,1.41656,1.41627,1.41631,389000004.0
2005-10-18 11:14:00,1.41621,1.41644,1.41598,1.41644,485900000.0
2005-10-18 11:15:00,1.41649,1.41657,1.41618,1.41622,500500002.0
2005-10-18 11:16:00,1.41619,1.4162,1.41592,1.41618,511200001.0
2005-10-18 11:17:00,1.4162,1.41639,1.41613,1.41613,465300001.0
2005-10-18 11:18:00,1.41611,1.41634,1.41599,1.41609,381400000.0
2005-10-18 11:19:00,1.41607,1.41647,1.41607,1.41626,404900000.0
2005-10-18 11:20:00,1.41617,1.41641,1.41598,1.41601,599000000.0
2005-10-18 11:21:00,1.41617,1.4164,1.41599,1.41634,587700001.0
2005-10-18 11:22:00,1.41618,1.41655,1.41615,1.41631,595000003.0
2005-10-18 11:23:00,1.41623,1.41647,1.41608,1.41632,539700001.0
2005-10-18 11:24:00,1.41631,1.41631,1.41586,1.41609,422800002.0
2005-10-18 11:25:00,1.41612,1.41612,1.41586,1.41593,448700000.0
2005-10-18 11:26:00,1.41582,1.41582,1.41554,1.41561,520100002.0
2005-10-18 11:27:00,1.41547,1.41578,1.41526,1.41566,564300000.0
2005-10-18 11:28:00,1.41591,1.41591,1.41548,1.41559,379800000.0
2005-10-18 11:29:00,1.41564,1.41577,1.41539,1.41565,474500000.0
2005-10-18 11:30:00,1.41553,1.41556,1.41531,1.41545,458900002.0
2005-10-18 11:31:00,1.41543,1.41607,1.41543,1.41558,633000003.0
2005-10-18 11:32:00,1.41554,1.41567,1.41527,1.4154,418600001.0
2005-10-18 11:33:00,1.4153,1.41557,1.4153,1.41537,494000001.0
2005-10-18 11:34:00,1.41525,1.41544,1.41496,1.41513,626000001.0
2005-10-18 11:35:00,1.41529,1.41543,1.41516,1.41531,491300000.0
2005-10-18 11:36:00,1.41534,1.41554,1.41527,1.41541,496400001.0
2005-10-18 11:37:00,1.4154,1.4156,1.41514,1.41516,511700001.0
2005-10-18 11:38:00,1.41522,1.41536,1.41503,1.41516,585600000.0
2005-10-18 11:39:00,1.41539,1.4156,1.41529,1.41537,661000002.0
2005-10-18 11:40:00,1.41553,1.41556,1.41526,1.41556,636200000.0
2005-10-18 11:41:00,1.4156,1.41574,1.41522,1.41522,772400002.0
2005-10-18 11:42:00,1.4154,1.41562,1.4153,1.41555,562000003.0
2005-10-18 11:43:00,1.41565,1.41581,1.41545,1.41545,617700002.0
2005-10-18 11:44:00,1.41552,1.41555,1.4152,1.41527,618000003.0
2005-10-18 11:45:00,1.41541,1.41543,1.41517,1.41541,581600000.0
2005-10-18 11:46:00,1.41545,1.41567,1.41541,1.41554,526500000.0
2005-10-18 11:47:00,1.41541,1.41544,1.41492,1.41494,451100001.0
2005-10-18 11:48:00,1.41456,1.41483,1.41456,1.41458,564500001.0
2005-10-18 11:49:00,1.4145,1.4145,1.4141,1.41414,487200000.0
2005-10-18 11:50:00,1.41427,1.41455,1.41414,1.41441,341400000.0
2005-10-18 11:51:00,1.41423,1.41447,1.4141,1.41435,172100000.0
2005-10-18 11:52:00,1.41429,1.41459,1.41426,1.41431,253500000.0
2005-10-18 11:53:00,1.41422,1.41464,1.41422,1.41449,203900001.0
2005-10-18 11:54:00,1.41446,1.41453,1.41415,1.41427,430900000.0
2005-10-18 11:55:00,1.41403,1.41412,1.41387,1.41401,436500001.0
2005-10-18 11:56:00,1.4144,1.41465,1.41427,1.41432,474100001.0
2005-10-18 11:57:00,1.41435,1.41436,1.41403,1.41422,536300001.0
2005-10-18 11:58:00,1.4143,1.41472,1.4143,1.41446,440100000.0
2005-10-18 11:59:00,1.41451,1.41476,1.41433,1.41444,468200001.0
2005-10-18 12:00:00,1.41466,1.41513,1.41459,1.41494,532800001.0
2005-10-18 12:01:00,1.41473,1.41491,1.41465,1.41479,461600001.0
2005-10-18 12:02:00,1.41477,1.41491,1.41466,1.41486,391100001.0
2005-10-18 12:03:00,1.41496,1.41502,1.41477,1.41497,423100000.0
2005-10-18 12:04:00,1.41487,1.41502,1.41472,1.41491,404000001.0
2005-10-18 12:05:00,1.41492,1.41508,1.41482,1.41486,402700003.0
2005-10-18 12:06:00,1.41469,1.41494,1.41466,1.41479,337800000.0
2005-10-18 12:07:00,1.41481,1.41483,1.41456,1.41481,320900000.0
2005-10-18 12:08:00,1.41492,1.41496,1.41464,1.41485,511700003.0
2005-10-18 12:09:00,1.4149,1.41499,1.4147,1.41486,432800002.0
2005-10-18 12:10:00,1.41469,1.41479,1.41427,1.41456,327600001.0
2005-10-18 12:11:00,1.41452,1.4147,1.41448,1.4147,241500000.0
2005-10-18 12:12:00,1.41487,1.41507,1.41484,1.41507,259100000.0
2005-10-18 12:13:00,1.41493,1.41496,1.41456,1.41487,516800000.0
2005-10-18 12:14:00,1.41494,1.41494,1.41421,1.41448,523200000.0
2005-10-18 12:15:00,1.41433,1.41457,1.41427,1.4143,293900002.0
2005-10-18 12:16:00,1.414,1.41451,1.414,1.41436,426700002.0
2005-10-18 12:17:00,1.41428,1.41437,1.41426,1.41436,214600001.0
2005-10-18 12:18:00,1.4144,1.41444,1.41411,1.41435,333700002.0
2005-10-18 12:19:00,1.41436,1.4144,1.41411,1.41421,384200001.0
2005-10-18 12:20:00,1.41413,1.41434,1.41406,1.41423,432000001.0
2005-10-18 12:21:00,1.41418,1.41426,1.41397,1.414,388100000.0
2005-10-18 12:22:00,1.41402,1.41422,1.41389,1.41389,297800000.0
2005-10-18 12:23:00,1.41387,1.41394,1.4135,1.41354,411900001.0
2005-10-18 12:24:00,1.41332,1.41371,1.41324,1.41328,552100001.0
2005-10-18 12:25:00,1.41331,1.41351,1.4131,1.41343,422700003.0
2005-10-18 12:26:00,1.41343,1.41357,1.41333,1.41338,507700003.0
2005-10-18 12:27:00,1.41341,1.41343,1.41316,1.41316,475800001.0
2005-10-18 12:28:00,1.4129,1.4131,1.4129,1.413,407700000.0
2005-10-18 12:29:00,1.4131,1.4133,1.4131,1.4133,407700000.0
2005-10-18 12:30:00,1.4132,1.4137,1.4132,1.4133,407700000.0
2005-10-18 12:31:00,1.4135,1.4135,1.4131,1.4132,407700000.0
2005-10-18 12:32:00,1.4131,1.4133,1.4131,1.4133,407700000.0
2005-10-18 12:33:00,1.4132,1.4133,1.413,1.4132,407700000.0
2005-10-18 12:34:00,1.413,1.4133,1.413,1.4132,407700000.0
2005-10-18 12:35:00,1.4133,1.4137,1.4132,1.4136,407700000.0
2005-10-18 12:36:00,1.41311,1.41397,1.413,1.41381,407700000.0
2005-10-18 12:37:00,1.41394,1.41402,1.4138,1.41385,516700001.0
2005-10-18 12:38:00,1.41385,1.41426,1.41385,1.41414,696000002.0
2005-10-18 12:39:00,1.41414,1.41414,1.41374,1.41394,480100001.0
2005-10-18 12:40:00,1.41394,1.41421,1.4139,1.41405,559600002.0
2005-10-18 12:41:00,1.41399,1.41414,1.41387,1.41387,240400000.0
2005-10-18 12:42:00,1.41384,1.41406,1.41382,1.41388,332300000.0
2005-10-18 12:43:00,1.41373,1.4139,1.41357,1.41359,472900000.0
2005-10-18 12:44:00,1.41366,1.41381,1.41346,1.41352,426400002.0
2005-10-18 12:45:00,1.41347,1.41347,1.41306,1.41347,504100002.0
2005-10-18 12:46:00,1.41339,1.41396,1.41336,1.41396,502600004.0
2005-10-18 12:47:00,1.41402,1.41422,1.41387,1.41393,418800001.0
2005-10-18 12:48:00,1.414,1.41416,1.41387,1.41401,454000000.0
2005-10-18 12:49:00,1.41407,1.41411,1.41385,1.41389,540600003.0
2005-10-18 12:50:00,1.41375,1.41384,1.41343,1.41348,496400000.0
2005-10-18 12:51:00,1.41334,1.41367,1.41334,1.41337,437200002.0
2005-10-18 12:52:00,1.41334,1.41354,1.41325,1.41347,340100000.0
2005-10-18 12:53:00,1.41362,1.41398,1.4136,1.41397,254400000.0
2005-10-18 12:54:00,1.41411,1.41434,1.41396,1.41415,379800001.0
2005-10-18 12:55:00,1.41425,1.4144,1.41405,1.41428,447500000.0
2005-10-18 12:56:00,1.41432,1.4144,1.41406,1.41415,430800001.0
2005-10-18 12:57:00,1.41432,1.41442,1.41395,1.4142,536700000.0
2005-10-18 12:58:00,1.41422,1.41424,1.41401,1.41406,341800001.0
2005-10-18 12:59:00,1.41388,1.41401,1.41367,1.41378,690300000.0
2005-10-18 13:00:00,1.41375,1.41379,1.41359,1.41379,221500001.0
2005-10-18 13:01:00,1.41371,1.41401,1.41371,1.41389,401900002.0
2005-10-18 13:02:00,1.4136,1.41384,1.41344,1.41347,377300001.0
2005-10-18 13:03:00,1.41341,1.41352,1.41325,1.41333,405300000.0
2005-10-18 13:04:00,1.41351,1.41375,1.41351,1.41373,311800000.0
2005-10-18 13:05:00,1.41368,1.41386,1.41368,1.41373,157000001.0
2005-10-18 13:06:00,1.41378,1.41383,1.41356,1.41376,399100001.0
2005-10-18 13:07:00,1.41378,1.4141,1.41378,1.4141,324000001.0
2005-10-18 13:08:00,1.4142,1.41429,1.41405,1.41425,163600000.0
2005-10-18 13:09:00,1.41424,1.41439,1.41399,1.41404,307900001.0
2005-10-18 13:10:00,1.41403,1.41414,1.41403,1.41409,164000001.0
2005-10-18 13:11:00,1.41414,1.41457,1.41412,1.41414,401800001.0
2005-10-18 13:12:00,1.41414,1.41417,1.41404,1.41414,294900002.0
2005-10-18 13:13:00,1.41413,1.41453,1.41406,1.41453,364000000.0
2005-10-18 13:14:00,1.41464,1.41483,1.41462,1.41471,344500000.0
2005-10-18 13:15:00,1.41466,1.41495,1.41464,1.41477,398500000.0
2005-10-18 13:16:00,1.41476,1.41536,1.41476,1.41528,106800001.0
2005-10-18 13:17:00,1.41539,1.41539,1.41503,1.41527,128000001.0
2005-10-18 13:18:00,1.4153,1.41554,1.41525,1.41545,376500002.0
2005-10-18 13:19:00,1.41535,1.41553,1.41519,1.41537,316000000.0
2005-10-18 13:20:00,1.41535,1.41535,1.41511,1.41521,187700000.0
2005-10-18 13:21:00,1.41516,1.41516,1.41474,1.41492,139500000.0
2005-10-18 13:22:00,1.41483,1.41483,1.41456,1.41481,189200000.0
2005-10-18 13:23:00,1.41476,1.41495,1.41474,1.4148,278800001.0
2005-10-18 13:24:00,1.41478,1.41487,1.41478,1.41484,233500000.0
2005-10-18 13:25:00,1.41484,1.41486,1.41471,1.41476,154500000.0
2005-10-18 13:26:00,1.41479,1.41497,1.41473,1.41495,254300000.0
2005-10-18 13:27:00,1.41491,1.41498,1.41474,1.41477,338100001.0
2005-10-18 13:28:00,1.41476,1.41492,1.41464,1.41467,504400001.0
2005-10-18 13:29:00,1.41449,1.41456,1.4142,1.41428,620700003.0
2005-10-18 13:30:00,1.41437,1.41472,1.4143,1.41448,569400003.0
2005-10-18 13:31:00,1.41445,1.4146,1.41416,1.4146,541900002.0
2005-10-18 13:32:00,1.41469,1.41483,1.41462,1.41464,223400001.0
2005-10-18 13:33:00,1.41455,1.41479,1.41453,1.41467,423400000.0
2005-10-18 13:34:00,1.41469,1.41486,1.41462,1.41475,328000001.0
2005-10-18 13:35:00,1.41486,1.41499,1.41471,1.41491,375300000.0
2005-10-18 13:36:00,1.4149,1.41493,1.4147,1.41475,446400000.0
2005-10-18 13:37:00,1.41462,1.41484,1.41462,1.41469,484300001.0
2005-10-18 13:38:00,1.41467,1.41481,1.41452,1.41454,481100007.0
2005-10-18 13:39:00,1.41468,1.41493,1.4146,1.4148,254100001.0
2005-10-18 13:40:00,1.41479,1.41509,1.41477,1.41494,382400001.0
2005-10-18 13:41:00,1.41509,1.41509,1.41487,1.41492,274600000.0
2005-10-18 13:42:00,1.41489,1.41496,1.41479,1.41483,167800000.0
2005-10-18 13:43:00,1.41483,1.41483,1.41473,1.41482,154100001.0
2005-10-18 13:44:00,1.41466,1.41481,1.41455,1.41466,280000000.0
2005-10-18 13:45:00,1.41439,1.41439,1.41393,1.41398,471600001.0
2005-10-18 13:46:00,1.41413,1.41429,1.41401,1.41413,493100002.0
2005-10-18 13:47:00,1.41405,1.41406,1.41376,1.41383,512200001.0
2005-10-18 13:48:00,1.41377,1.41407,1.41369,1.41395,260200001.0
2005-10-18 13:49:00,1.41392,1.41403,1.41388,1.41388,198800000.0
2005-10-18 13:50:00,1.4139,1.414,1.4137,1.41396,325500001.0
2005-10-18 13:51:00,1.414,1.41411,1.41386,1.41386,283000001.0
2005-10-18 13:52:00,1.4137,1.41404,1.41365,1.41382,386500000.0
2005-10-18 13:53:00,1.41378,1.41413,1.41373,1.41413,489200003.0
2005-10-18 13:54:00,1.41422,1.4145,1.41411,1.41429,350200000.0
2005-10-18 13:55:00,1.41414,1.41438,1.41405,1.41421,375900002.0
2005-10-18 13:56:00,1.41435,1.41465,1.41435,1.4144,455100001.0
2005-10-18 13:57:00,1.41433,1.41448,1.41421,1.41447,318800001.0
2005-10-18 13:58:00,1.41431,1.41438,1.41418,1.41438,266300002.0
2005-10-18 13:59:00,1.4144,1.41468,1.41438,1.41459,377300000.0
2005-10-18 14:00:00,1.41456,1.41502,1.41456,1.41496,324700001.0
2005-10-18 14:01:00,1.4149,1.41513,1.41481,1.41506,366000000.0
2005-10-18 14:02:00,1.41512,1.41528,1.41504,1.41528,341000000.0
2005-10-18 14:03:00,1.41535,1.41553,1.41517,1.41527,388300000.0
2005-10-18 14:04:00,1.41524,1.41608,1.41524,1.41595,428500000.0
2005-10-18 14:05:00,1.41601,1.41624,1.41593,1.41616,367800000.0
2005-10-18 14:06:00,1.41636,1.4174,1.41633,1.4172,387500002.0
2005-10-18 14:07:00,1.41735,1.41735,1.41638,1.4167,293500000.0
2005-10-18 14:08:00,1.41656,1.41689,1.41621,1.41659,409300002.0
2005-10-18 14:09:00,1.41676,1.41734,1.41668,1.41674,186000000.0
2005-10-18 14:10:00,1.41673,1.41685,1.41629,1.41644,260900000.0
2005-10-18 14:11:00,1.41648,1.41686,1.41643,1.41686,118300000.0
2005-10-18 14:12:00,1.41678,1.41687,1.41651,1.41665,256200000.0
2005-10-18 14:13:00,1.41661,1.41685,1.41654,1.41678,183400000.0
2005-10-18 14:14:00,1.41659,1.41681,1.41637,1.41637,249000001.0
2005-10-18 14:15:00,1.41649,1.41689,1.41636,1.41652,401200001.0
2005-10-18 14:16:00,1.41638,1.41667,1.41638,1.41667,212600002.0
2005-10-18 14:17:00,1.41655,1.4167,1.41618,1.41651,679400002.0
2005-10-18 14:18:00,1.41646,1.41682,1.41613,1.41645,390100000.0
2005-10-18 14:19:00,1.41652,1.41698,1.41648,1.41663,349800000.0
2005-10-18 14:20:00,1.41654,1.41745,1.41631,1.41745,240300001.0
2005-10-18 14:21:00,1.41748,1.41748,1.41708,1.41722,353100000.0
2005-10-18 14:22:00,1.41707,1.41721,1.41685,1.41697,568900001.0
2005-10-18 14:23:00,1.41709,1.4171,1.41678,1.41697,143100000.0
2005-10-18 14:24:00,1.41678,1.41714,1.41673,1.41685,449700002.0
2005-10-18 14:25:00,1.41667,1.41684,1.4164,1.41662,583300001.0
2005-10-18 14:26:00,1.41657,1.41657,1.41634,1.41651,610100002.0
2005-10-18 14:27:00,1.41665,1.41677,1.4164,1.41661,416900001.0
2005-10-18 14:28:00,1.41658,1.41669,1.41609,1.41668,45600000.0
2005-10-18 14:29:00,1.41702,1.41714,1.41664,1.41697,31600000.0
2005-10-18 14:30:00,1.4163,1.41652,1.4159,1.41652,63600000.0
2005-10-18 14:31:00,1.41612,1.41613,1.4158,1.41588,59500000.0
2005-10-18 14:32:00,1.41592,1.41622,1.41572,1.41596,32400000.0
2005-10-18 14:33:00,1.41572,1.41613,1.41549,1.41574,40000000.0
2005-10-18 14:34:00,1.41571,1.41571,1.4154,1.41549,23600000.0
2005-10-18 14:35:00,1.41556,1.41556,1.41519,1.41524,35100000.0
2005-10-18 14:36:00,1.4152,1.4152,1.41448,1.41448,75300000.0
2005-10-18 14:37:00,1.41476,1.41496,1.41455,1.41466,58800000.0
2005-10-18 14:38:00,1.41468,1.41523,1.41467,1.41523,33800000.0
2005-10-18 14:39:00,1.41513,1.41546,1.41499,1.4152,38600000.0
2005-10-18 14:40:00,1.41521,1.41545,1.41515,1.4152,32000000.0
2005-10-18 14:41:00,1.41519,1.41519,1.41479,1.41519,45000000.0
2005-10-18 14:42:00,1.41507,1.41519,1.41456,1.41456,58100000.0
2005-10-18 14:43:00,1.41508,1.41547,1.41508,1.41515,41100000.0
2005-10-18 14:44:00,1.41513,1.41528,1.41499,1.41519,65800001.0
2005-10-18 14:45:00,1.41498,1.41533,1.41478,1.41509,55200001.0
2005-10-18 14:46:00,1.41525,1.41537,1.41512,1.41527,32400000.0
2005-10-18 14:47:00,1.41511,1.41514,1.41485,1.41504,20800000.0
2005-10-18 14:48:00,1.41487,1.41487,1.41446,1.41457,40000000.0
2005-10-18 14:49:00,1.41449,1.41486,1.41445,1.41467,43200000.0
2005-10-18 14:50:00,1.41444,1.41477,1.41442,1.41477,38800000.0
2005-10-18 14:51:00,1.41473,1.41528,1.41456,1.41515,27800000.0
2005-10-18 14:52:00,1.41518,1.41575,1.41518,1.41575,32800000.0
2005-10-18 14:53:00,1.41549,1.416,1.41512,1.41564,30600000.0
2005-10-18 14:54:00,1.41592,1.416,1.4157,1.41574,50100000.0
2005-10-18 14:55:00,1.41611,1.41619,1.41535,1.41539,43600000.0
2005-10-18 14:56:00,1.41539,1.41539,1.41506,1.41521,30400000.0
2005-10-18 14:57:00,1.4152,1.4152,1.41422,1.41427,22600000.0
2005-10-18 14:58:00,1.41418,1.41489,1.41418,1.41475,38400000.0
2005-10-18 14:59:00,1.4148,1.4149,1.41466,1.41483,49000001.0
2005-10-18 15:00:00,1.41437,1.41503,1.41368,1.41381,45800000.0
2005-10-18 15:01:00,1.41359,1.41359,1.41266,1.41305,23200000.0
2005-10-18 15:02:00,1.41269,1.41269,1.4115,1.41164,38500000.0
2005-10-18 15:03:00,1.41148,1.41183,1.41111,1.41111,32400000.0
2005-10-18 15:04:00,1.41074,1.41074,1.41027,1.41048,31600000.0
2005-10-18 15:05:00,1.41036,1.41096,1.41029,1.41096,49400000.0
2005-10-18 15:06:00,1.41099,1.41106,1.41007,1.41007,94900000.0
2005-10-18 15:07:00,1.41019,1.41036,1.40976,1.40976,37100000.0
2005-10-18 15:08:00,1.40963,1.40982,1.40898,1.40931,40000000.0
2005-10-18 15:09:00,1.40934,1.40973,1.40928,1.40928,49600000.0
2005-10-18 15:10:00,1.40926,1.4094,1.40901,1.40901,33000000.0
2005-10-18 15:11:00,1.40908,1.40915,1.40886,1.40896,27400000.0
2005-10-18 15:12:00,1.40898,1.40969,1.40898,1.40954,32800000.0
2005-10-18 15:13:00,1.40963,1.40982,1.40947,1.40982,19600000.0
2005-10-18 15:14:00,1.40981,1.4102,1.40981,1.41017,42200000.0
2005-10-18 15:15:00,1.41033,1.41033,1.40961,1.41014,47600000.0
2005-10-18 15:16:00,1.41006,1.4103,1.40989,1.4103,38000000.0
2005-10-18 15:17:00,1.41035,1.41085,1.41027,1.41074,46600000.0
2005-10-18 15:18:00,1.41083,1.41114,1.41075,1.41114,42200000.0
2005-10-18 15:19:00,1.41098,1.41114,1.41091,1.41091,46100000.0
2005-10-18 15:20:00,1.41118,1.4115,1.41118,1.41127,24400000.0
2005-10-18 15:21:00,1.41111,1.41125,1.41104,1.41125,34800000.0
2005-10-18 15:22:00,1.41101,1.41125,1.41095,1.41114,54700001.0
2005-10-18 15:23:00,1.41153,1.41207,1.41153,1.41195,52000001.0
2005-10-18 15:24:00,1.41195,1.4123,1.41177,1.4123,40000000.0
2005-10-18 15:25:00,1.41233,1.41241,1.41219,1.4122,32300000.0
2005-10-18 15:26:00,1.41234,1.41256,1.41212,1.41256,23000000.0
2005-10-18 15:27:00,1.41246,1.41274,1.41245,1.41253,44200000.0
2005-10-18 15:28:00,1.41234,1.41243,1.41226,1.41235,45800000.0
2005-10-18 15:29:00,1.41231,1.41231,1.41187,1.41196,45500000.0
2005-10-18 15:30:00,1.41207,1.41207,1.41166,1.41205,28000000.0
2005-10-18 15:31:00,1.41219,1.41219,1.41196,1.41198,33000000.0
2005-10-18 15:32:00,1.41197,1.41197,1.41168,1.41184,52000001.0
2005-10-18 15:33:00,1.41182,1.41182,1.41136,1.41177,39700000.0
2005-10-18 15:34:00,1.41169,1.41214,1.41169,1.41191,43400000.0
2005-10-18 15:35:00,1.41204,1.41231,1.41176,1.41176,38000000.0
2005-10-18 15:36:00,1.41186,1.41204,1.41176,1.41177,51300000.0
2005-10-18 15:37:00,1.41189,1.41222,1.4117,1.41222,52300000.0
2005-10-18 15:38:00,1.41218,1.4124,1.412,1.4124,54200000.0
2005-10-18 15:39:00,1.4125,1.41258,1.41239,1.41239,23600000.0
2005-10-18 15:40:00,1.4125,1.41252,1.41154,1.41154,30800000.0
2005-10-18 15:41:00,1.41172,1.41173,1.41127,1.41171,41200000.0
2005-10-18 15:42:00,1.41139,1.41144,1.41089,1.41111,38900000.0
2005-10-18 15:43:00,1.41117,1.41162,1.41117,1.41128,58800001.0
2005-10-18 15:44:00,1.41121,1.41122,1.41086,1.41116,25400000.0
2005-10-18 15:45:00,1.41102,1.4112,1.41086,1.41111,44200000.0
2005-10-18 15:46:00,1.4111,1.41113,1.41101,1.41111,29600000.0
2005-10-18 15:47:00,1.41126,1.41148,1.41106,1.41142,54500000.0
2005-10-18 15:48:00,1.41147,1.41151,1.41117,1.41151,33000000.0
2005-10-18 15:49:00,1.41157,1.41181,1.41133,1.41181,44400000.0
2005-10-18 15:50:00,1.4118,1.41215,1.4118,1.41209,36200000.0
2005-10-18 15:51:00,1.41199,1.41236,1.41183,1.41236,25600000.0
2005-10-18 15:52:00,1.41244,1.41283,1.41242,1.41273,45900000.0
2005-10-18 15:53:00,1.41272,1.41278,1.41235,1.41242,50800000.0
2005-10-18 15:54:00,1.41251,1.41254,1.41237,1.41242,27600000.0
2005-10-18 15:55:00,1.41262,1.4127,1.41239,1.41247,25600000.0
2005-10-18 15:56:00,1.41239,1.41251,1.41207,1.41245,34000000.0
2005-10-18 15:57:00,1.41229,1.41255,1.41219,1.41219,23200000.0
2005-10-18 15:58:00,1.41234,1.4124,1.41214,1.41239,27200000.0
2005-10-18 15:59:00,1.41239,1.41239,1.41215,1.41224,36000000.0
2005-10-18 16:00:00,1.4126,1.413,1.4124,1.4129,25600000.0
2005-10-18 16:01:00,1.4127,1.4129,1.4122,1.4129,25600000.0
2005-10-18 16:02:00,1.41247,1.41364,1.41247,1.41364,25600000.0
2005-10-18 16:03:00,1.41352,1.41375,1.41338,1.4134,58400001.0
2005-10-18 16:04:00,1.41292,1.41311,1.41259,1.41282,32800000.0
2005-10-18 16:05:00,1.41288,1.41288,1.41263,1.4128,35400000.0
2005-10-18 16:06:00,1.41253,1.41265,1.41221,1.41243,40400001.0
2005-10-18 16:07:00,1.41245,1.4127,1.41245,1.41254,36000000.0
2005-10-18 16:08:00,1.41262,1.41292,1.41252,1.41272,32600000.0
2005-10-18 16:09:00,1.41255,1.4126,1.41245,1.41254,35600000.0
2005-10-18 16:10:00,1.41245,1.41258,1.41241,1.41244,38800000.0
2005-10-18 16:11:00,1.41208,1.41245,1.41206,1.41237,29400000.0
2005-10-18 16:12:00,1.41232,1.41246,1.41218,1.41233,39200000.0
2005-10-18 16:13:00,1.41225,1.41238,1.41217,1.41238,30000000.0
2005-10-18 16:14:00,1.41226,1.41273,1.41221,1.41273,37000000.0
2005-10-18 16:15:00,1.41241,1.41275,1.41241,1.41275,32500000.0
2005-10-18 16:16:00,1.41274,1.41292,1.41267,1.41285,45000000.0
2005-10-18 16:17:00,1.41269,1.41286,1.41249,1.41249,32200001.0
2005-10-18 16:18:00,1.41233,1.41233,1.41194,1.412,37700000.0
2005-10-18 16:19:00,1.41212,1.41212,1.41173,1.41195,26800000.0
2005-10-18 16:20:00,1.4119,1.41197,1.4117,1.4117,54400000.0
2005-10-18 16:21:00,1.4117,1.41178,1.41155,1.41175,31200000.0
2005-10-18 16:22:00,1.41183,1.41196,1.41173,1.41183,32400000.0
2005-10-18 16:23:00,1.41171,1.41171,1.41144,1.4115,29200000.0
2005-10-18 16:24:00,1.41173,1.41182,1.41156,1.41159,31500000.0
2005-10-18 16:25:00,1.41157,1.41157,1.41112,1.41127,40800001.0
2005-10-18 16:26:00,1.4113,1.41132,1.41111,1.41111,35200000.0
2005-10-18 16:27:00,1.41101,1.41101,1.41034,1.41034,42600000.0
2005-10-18 16:28:00,1.41059,1.41068,1.41048,1.41068,50700000.0
2005-10-18 16:29:00,1.41073,1.41073,1.41033,1.41036,35000000.0
2005-10-18 16:30:00,1.41021,1.41064,1.41014,1.41064,59400000.0
2005-10-18 16:31:00,1.41075,1.41111,1.41063,1.411,50400000.0
2005-10-18 16:32:00,1.41111,1.41111,1.41037,1.41078,35800000.0
2005-10-18 16:33:00,1.41083,1.41083,1.41049,1.4106,49400000.0
2005-10-18 16:34:00,1.41077,1.41086,1.41043,1.41062,48600001.0
2005-10-18 16:35:00,1.41071,1.41075,1.41023,1.41048,28200000.0
2005-10-18 16:36:00,1.40992,1.41017,1.40954,1.40979,35300000.0
2005-10-18 16:37:00,1.40975,1.40995,1.40952,1.40995,28400000.0
2005-10-18 16:38:00,1.41007,1.41023,1.4099,1.40993,34700000.0
2005-10-18 16:39:00,1.40991,1.40999,1.40966,1.40999,37800000.0
2005-10-18 16:40:00,1.40988,1.40988,1.40954,1.40954,43900000.0
2005-10-18 16:41:00,1.40899,1.40976,1.40899,1.40921,23200000.0
2005-10-18 16:42:00,1.40926,1.40942,1.40916,1.40942,28000000.0
2005-10-18 16:43:00,1.40937,1.40949,1.4093,1.40938,55200000.0
2005-10-18 16:44:00,1.40942,1.40966,1.40925,1.40966,48600000.0
2005-10-18 16:45:00,1.40965,1.40988,1.40963,1.40966,35200000.0
2005-10-18 16:46:00,1.41,1.41065,1.40988,1.41046,48800000.0
2005-10-18 16:47:00,1.41043,1.41043,1.40991,1.40996,37200000.0
2005-10-18 16:48:00,1.41026,1.41026,1.4098,1.41011,52400000.0
2005-10-18 16:49:00,1.4101,1.41056,1.41005,1.41053,29200000.0
2005-10-18 16:50:00,1.41028,1.41032,1.4098,1.40985,52600000.0
2005-10-18 16:51:00,1.40987,1.41004,1.40978,1.40999,39800000.0
2005-10-18 16:52:00,1.40972,1.40972,1.40932,1.40961,35500000.0
2005-10-18 16:53:00,1.4098,1.41019,1.40969,1.41015,73600001.0
2005-10-18 16:54:00,1.40993,1.40993,1.40958,1.40976,42400001.0
2005-10-18 16:55:00,1.40984,1.40984,1.40952,1.40974,24800000.0
2005-10-18 16:56:00,1.40993,1.41019,1.40986,1.41013,30200000.0
2005-10-18 16:57:00,1.41032,1.41042,1.40989,1.40999,35100000.0
2005-10-18 16:58:00,1.41018,1.41046,1.41018,1.41043,28300000.0
2005-10-18 16:59:00,1.4105,1.41116,1.41046,1.41116,22800000.0
2005-10-18 17:00:00,1.4107,1.41107,1.4107,1.41092,46700000.0
2005-10-18 17:01:00,1.41045,1.4106,1.40996,1.41047,23200000.0
2005-10-18 17:02:00,1.41042,1.41087,1.41042,1.41087,29100000.0
2005-10-18 17:03:00,1.4108,1.41104,1.41067,1.41094,41400000.0
2005-10-18 17:04:00,1.41091,1.41122,1.41077,1.411,28800000.0
2005-10-18 17:05:00,1.41078,1.41097,1.41051,1.41097,47200000.0
2005-10-18 17:06:00,1.41094,1.41094,1.41069,1.41085,35200000.0
2005-10-18 17:07:00,1.41086,1.41117,1.41086,1.41107,49000000.0
2005-10-18 17:08:00,1.41115,1.4115,1.41115,1.4115,41100000.0
2005-10-18 17:09:00,1.41142,1.4115,1.41125,1.4115,52400001.0
2005-10-18 17:10:00,1.41139,1.41156,1.41137,1.41151,44300000.0
2005-10-18 17:11:00,1.41151,1.41152,1.41136,1.41152,23600000.0
2005-10-18 17:12:00,1.41173,1.41181,1.41155,1.41173,37800000.0
2005-10-18 17:13:00,1.41157,1.41186,1.41154,1.41186,39400000.0
2005-10-18 17:14:00,1.41167,1.41207,1.41156,1.41156,53800000.0
2005-10-18 17:15:00,1.4117,1.4117,1.41123,1.41123,38700000.0
2005-10-18 17:16:00,1.41118,1.4115,1.41114,1.4113,28000000.0
2005-10-18 17:17:00,1.41134,1.412,1.41125,1.412,61000001.0
2005-10-18 17:18:00,1.41226,1.4123,1.41197,1.41219,56200000.0
2005-10-18 17:19:00,1.412,1.41202,1.41172,1.41189,27800000.0
2005-10-18 17:20:00,1.41202,1.41202,1.41139,1.41154,37600000.0
2005-10-18 17:21:00,1.41185,1.41195,1.41133,1.41152,40400000.0
2005-10-18 17:22:00,1.41129,1.41165,1.41124,1.41132,49200000.0
2005-10-18 17:23:00,1.41096,1.41134,1.41096,1.41134,30600000.0
2005-10-18 17:24:00,1.41134,1.41146,1.41113,1.41132,32600000.0
2005-10-18 17:25:00,1.41133,1.41179,1.41133,1.41157,40800000.0
2005-10-18 17:26:00,1.41125,1.41125,1.41097,1.41118,37600000.0
2005-10-18 17:27:00,1.41129,1.41129,1.41094,1.41094,37100000.0
2005-10-18 17:28:00,1.41112,1.41112,1.41069,1.41069,37500000.0
2005-10-18 17:29:00,1.41056,1.41056,1.40925,1.40943,41600000.0
2005-10-18 17:30:00,1.40938,1.40938,1.40857,1.40925,38200000.0
2005-10-18 17:31:00,1.40923,1.40976,1.40914,1.4097,39900000.0
2005-10-18 17:32:00,1.40965,1.40993,1.40947,1.40947,23400000.0
2005-10-18 17:33:00,1.40941,1.40943,1.40913,1.40942,55600000.0
2005-10-18 17:34:00,1.40967,1.40984,1.40965,1.4097,39400000.0
2005-10-18 17:35:00,1.4097,1.4097,1.40936,1.40946,35200000.0
2005-10-18 17:36:00,1.40946,1.40946,1.40925,1.40939,53600000.0
2005-10-18 17:37:00,1.40924,1.40924,1.4085,1.40912,59100000.0
2005-10-18 17:38:00,1.40886,1.40903,1.40849,1.40849,37400000.0
2005-10-18 17:39:00,1.40883,1.40896,1.40883,1.40896,42400000.0
2005-10-18 17:40:00,1.40878,1.40906,1.40878,1.40889,30200000.0
2005-10-18 17:41:00,1.40884,1.40884,1.40867,1.40867,49200000.0
2005-10-18 17:42:00,1.40863,1.40863,1.40813,1.40856,39100000.0
2005-10-18 17:43:00,1.4085,1.4086,1.40822,1.40847,43300000.0
2005-10-18 17:44:00,1.40822,1.40822,1.40802,1.40805,33600000.0
2005-10-18 17:45:00,1.40822,1.40849,1.40818,1.40849,48500000.0
2005-10-18 17:46:00,1.40876,1.40907,1.40868,1.40879,63100001.0
2005-10-18 17:47:00,1.40888,1.40924,1.40888,1.40899,25800000.0
2005-10-18 17:48:00,1.40926,1.40941,1.40897,1.40927,32600000.0
2005-10-18 17:49:00,1.40925,1.40925,1.40875,1.40911,38500000.0
2005-10-18 17:50:00,1.40909,1.40912,1.40887,1.40912,48400000.0
2005-10-18 17:51:00,1.40901,1.40916,1.40884,1.40885,34800000.0
2005-10-18 17:52:00,1.40884,1.40886,1.40865,1.40886,39900000.0
2005-10-18 17:53:00,1.40893,1.40902,1.40879,1.40897,32100000.0
2005-10-18 17:54:00,1.40882,1.40889,1.4082,1.4086,34900000.0
2005-10-18 17:55:00,1.40861,1.40933,1.4086,1.40933,42200000.0
2005-10-18 17:56:00,1.40916,1.40933,1.40891,1.40891,18800000.0
2005-10-18 17:57:00,1.40884,1.409,1.40856,1.40876,38400000.0
2005-10-18 17:58:00,1.40867,1.40873,1.40853,1.40873,39600000.0
2005-10-18 17:59:00,1.40846,1.40864,1.40834,1.40841,60600000.0
2005-10-18 18:00:00,1.40857,1.4086,1.40833,1.40845,52000000.0
2005-10-18 18:01:00,1.40857,1.40869,1.4081,1.40847,79300000.0
2005-10-18 18:02:00,1.40855,1.40855,1.40797,1.40806,39400000.0
2005-10-18 18:03:00,1.40796,1.40843,1.40796,1.40813,42400000.0
2005-10-18 18:04:00,1.40818,1.40822,1.40803,1.40806,48200000.0
2005-10-18 18:05:00,1.40808,1.4084,1.40808,1.40816,27200000.0
2005-10-18 18:06:00,1.408,1.40809,1.40767,1.40767,67200001.0
2005-10-18 18:07:00,1.40786,1.40786,1.40753,1.40768,27800000.0
2005-10-18 18:08:00,1.40751,1.40779,1.40751,1.40761,46000000.0
2005-10-18 18:09:00,1.40765,1.40812,1.40765,1.40801,53300000.0
2005-10-18 18:10:00,1.40801,1.40836,1.40788,1.40825,29400000.0
2005-10-18 18:11:00,1.40835,1.40839,1.40812,1.40834,51400001.0
2005-10-18 18:12:00,1.40852,1.40859,1.40846,1.40846,30400000.0
2005-10-18 18:13:00,1.40853,1.40886,1.40849,1.40868,47800000.0
2005-10-18 18:14:00,1.40806,1.40873,1.40806,1.40873,30700000.0
2005-10-18 18:15:00,1.40865,1.40882,1.40858,1.40872,33700000.0
2005-10-18 18:16:00,1.40881,1.40881,1.4086,1.4086,43500000.0
2005-10-18 18:17:00,1.40873,1.40894,1.40856,1.4086,53600000.0
2005-10-18 18:18:00,1.40874,1.40885,1.40851,1.40885,45700000.0
2005-10-18 18:19:00,1.40903,1.40903,1.4088,1.40887,22500000.0
2005-10-18 18:20:00,1.40884,1.409,1.4087,1.4087,33000000.0
2005-10-18 18:21:00,1.40879,1.409,1.40872,1.40876,45000000.0
2005-10-18 18:22:00,1.40887,1.40898,1.40873,1.4088,65100000.0
2005-10-18 18:23:00,1.4087,1.40906,1.4087,1.4089,35400000.0
2005-10-18 18:24:00,1.40884,1.40889,1.40867,1.4087,39200000.0
2005-10-18 18:25:00,1.40878,1.4089,1.40859,1.40869,56100000.0
2005-10-18 18:26:00,1.40874,1.40877,1.40858,1.40858,24000000.0
2005-10-18 18:27:00,1.40859,1.4089,1.40837,1.40889,46100000.0
2005-10-18 18:28:00,1.40868,1.40881,1.40865,1.40871,56300000.0
2005-10-18 18:29:00,1.4087,1.40891,1.40859,1.4088,39400000.0
2005-10-18 18:30:00,1.40889,1.40889,1.40871,1.40882,37400000.0
2005-10-18 18:31:00,1.40888,1.40899,1.40875,1.40888,28100000.0
2005-10-18 18:32:00,1.4089,1.40896,1.40874,1.40896,34100000.0
2005-10-18 18:33:00,1.40918,1.40921,1.40898,1.40901,29400000.0
2005-10-18 18:34:00,1.40896,1.40916,1.4089,1.40903,24200000.0
2005-10-18 18:35:00,1.40918,1.40918,1.40877,1.40911,35200000.0
2005-10-18 18:36:00,1.40889,1.40905,1.40882,1.40887,41400000.0
2005-10-18 18:37:00,1.40899,1.40906,1.40892,1.40905,30400000.0
2005-10-18 18:38:00,1.40889,1.40903,1.40866,1.40888,38000001.0
2005-10-18 18:39:00,1.40857,1.40887,1.40857,1.40877,37600000.0
2005-10-18 18:40:00,1.40869,1.40877,1.40847,1.40852,33600000.0
2005-10-18 18:41:00,1.4086,1.40886,1.4086,1.40886,26200000.0
2005-10-18 18:42:00,1.40881,1.40881,1.40858,1.40873,39800000.0
2005-10-18 18:43:00,1.40865,1.40878,1.40842,1.40872,32800000.0
2005-10-18 18:44:00,1.40902,1.40906,1.40872,1.40872,26000000.0
2005-10-18 18:45:00,1.40897,1.40906,1.40879,1.40879,25800000.0
2005-10-18 18:46:00,1.40877,1.40881,1.40853,1.40853,38200000.0
2005-10-18 18:47:00,1.4085,1.40856,1.4083,1.4085,29600000.0
2005-10-18 18:48:00,1.40844,1.40883,1.4083,1.40883,44400000.0
2005-10-18 18:49:00,1.40886,1.40886,1.40844,1.40868,43200000.0
2005-10-18 18:50:00,1.40886,1.40899,1.4087,1.40892,43800000.0
2005-10-18 18:51:00,1.40889,1.40895,1.40875,1.40883,29200000.0
2005-10-18 18:52:00,1.40881,1.40911,1.40879,1.40885,42300000.0
2005-10-18 18:53:00,1.4089,1.40925,1.40886,1.40916,49600000.0
2005-10-18 18:54:00,1.40928,1.40929,1.40896,1.40927,25400000.0
2005-10-18 18:55:00,1.40903,1.40922,1.40899,1.40903,15200000.0
2005-10-18 18:56:00,1.40885,1.40907,1.40862,1.40862,37400000.0
2005-10-18 18:57:00,1.40896,1.40905,1.40896,1.40905,33000000.0
2005-10-18 18:58:00,1.40922,1.40943,1.40918,1.40932,39600000.0
2005-10-18 18:59:00,1.40963,1.40963,1.40918,1.40944,39800000.0
2005-10-18 19:00:00,1.40949,1.40949,1.40909,1.40931,44500000.0
2005-10-18 19:01:00,1.40958,1.40964,1.4093,1.40938,35400000.0
2005-10-18 19:02:00,1.4094,1.40948,1.40934,1.40945,37800000.0
2005-10-18 19:03:00,1.40937,1.40947,1.40917,1.40941,38800000.0
2005-10-18 19:04:00,1.40934,1.4095,1.40902,1.40918,54000001.0
2005-10-18 19:05:00,1.40924,1.40949,1.4092,1.40938,26400000.0
2005-10-18 19:06:00,1.40945,1.40946,1.40923,1.40945,35300000.0
2005-10-18 19:07:00,1.40945,1.40967,1.40945,1.4096,45100000.0
2005-10-18 19:08:00,1.40939,1.40965,1.40923,1.40923,60000000.0
2005-10-18 19:09:00,1.4091,1.4091,1.40876,1.40884,30400000.0
2005-10-18 19:10:00,1.40886,1.40901,1.40841,1.40841,41800000.0
2005-10-18 19:11:00,1.40878,1.40894,1.40865,1.40887,39800000.0
2005-10-18 19:12:00,1.40861,1.40874,1.40852,1.40852,22000000.0
2005-10-18 19:13:00,1.40835,1.40864,1.40827,1.40855,78000002.0
2005-10-18 19:14:00,1.40834,1.40864,1.40814,1.40857,44600000.0
2005-10-18 19:15:00,1.40842,1.40847,1.40818,1.40847,48400000.0
2005-10-18 19:16:00,1.40848,1.40949,1.40848,1.40911,40700000.0
2005-10-18 19:17:00,1.40895,1.40895,1.40857,1.40884,33800000.0
2005-10-18 19:18:00,1.40892,1.40893,1.40867,1.40878,47600001.0
2005-10-18 19:19:00,1.40887,1.40887,1.4084,1.40882,48800001.0
2005-10-18 19:20:00,1.40846,1.40862,1.40827,1.40862,46700000.0
2005-10-18 19:21:00,1.40843,1.40879,1.40839,1.40875,18600000.0
2005-10-18 19:22:00,1.40907,1.40942,1.40896,1.40935,50500000.0
2005-10-18 19:23:00,1.40939,1.40992,1.40923,1.40992,56600000.0
2005-10-18 19:24:00,1.40993,1.41009,1.40981,1.41004,33800000.0
2005-10-18 19:25:00,1.41004,1.41004,1.4097,1.40982,34800000.0
2005-10-18 19:26:00,1.41007,1.4104,1.40983,1.41031,19400000.0
2005-10-18 19:27:00,1.41053,1.41096,1.41033,1.41096,38100000.0
2005-10-18 19:28:00,1.41074,1.41091,1.41057,1.41062,37000000.0
2005-10-18 19:29:00,1.41039,1.41058,1.4101,1.41054,19400000.0
2005-10-18 19:30:00,1.41042,1.41062,1.41042,1.41062,44400000.0
2005-10-18 19:31:00,1.41073,1.41092,1.41051,1.41054,46800000.0
2005-10-18 19:32:00,1.41052,1.4107,1.4104,1.41064,47000000.0
2005-10-18 19:33:00,1.41072,1.41086,1.41066,1.41082,59600000.0
2005-10-18 19:34:00,1.41092,1.41101,1.41046,1.41046,30200000.0
2005-10-18 19:35:00,1.41042,1.41082,1.41015,1.41082,44700000.0
2005-10-18 19:36:00,1.41062,1.41068,1.41027,1.41057,33900000.0
2005-10-18 19:37:00,1.41082,1.41118,1.41074,1.41074,35200000.0
2005-10-18 19:38:00,1.41071,1.41123,1.41071,1.41102,37800000.0
2005-10-18 19:39:00,1.41112,1.41114,1.41092,1.41113,49400001.0
2005-10-18 19:40:00,1.41098,1.41098,1.41071,1.41087,42600000.0
2005-10-18 19:41:00,1.41098,1.41104,1.41075,1.4109,33600000.0
2005-10-18 19:42:00,1.41067,1.41089,1.41059,1.41089,52000000.0
2005-10-18 19:43:00,1.41068,1.41068,1.41027,1.41045,38000000.0
2005-10-18 19:44:00,1.41034,1.4105,1.41026,1.4105,48300000.0
2005-10-18 19:45:00,1.41054,1.41071,1.41052,1.41071,38600000.0
2005-10-18 19:46:00,1.41068,1.41088,1.41027,1.41027,38600000.0
2005-10-18 19:47:00,1.41055,1.4108,1.41051,1.4107,44300000.0
2005-10-18 19:48:00,1.41082,1.4112,1.41082,1.41115,25200000.0
2005-10-18 19:49:00,1.41109,1.41131,1.41109,1.41113,28200000.0
2005-10-18 19:50:00,1.41145,1.41145,1.41113,1.41113,49200000.0
2005-10-18 19:51:00,1.41097,1.41111,1.41095,1.41104,48800000.0
2005-10-18 19:52:00,1.41097,1.41118,1.41064,1.41064,30000000.0
2005-10-18 19:53:00,1.41062,1.41079,1.41041,1.4106,34300000.0
2005-10-18 19:54:00,1.41053,1.41053,1.41043,1.41043,37100000.0
2005-10-18 19:55:00,1.41051,1.41073,1.41034,1.41034,30400000.0
2005-10-18 19:56:00,1.41003,1.41028,1.40998,1.41017,30200000.0
2005-10-18 19:57:00,1.41035,1.41037,1.41012,1.41026,46000000.0
2005-10-18 19:58:00,1.41019,1.4104,1.41018,1.41022,24800000.0
2005-10-18 19:59:00,1.4103,1.4104,1.4102,1.4102,33700000.0
2005-10-18 20:00:00,1.41012,1.41045,1.40992,1.40992,42300000.0
2005-10-18 20:01:00,1.41024,1.41024,1.40985,1.40996,39800000.0
2005-10-18 20:02:00,1.41011,1.41031,1.41008,1.41027,27800000.0
2005-10-18 20:03:00,1.41035,1.41035,1.41001,1.41008,27800000.0
2005-10-18 20:04:00,1.41011,1.41042,1.40997,1.41012,48200000.0
2005-10-18 20:05:00,1.41012,1.41034,1.41008,1.4101,53800000.0
2005-10-18 20:06:00,1.41022,1.41024,1.40997,1.41001,29400000.0
2005-10-18 20:07:00,1.41001,1.41017,1.40982,1.41007,32800000.0
2005-10-18 20:08:00,1.41009,1.41009,1.40965,1.40995,20200000.0
2005-10-18 20:09:00,1.41003,1.41009,1.40995,1.41007,35100000.0
2005-10-18 20:10:00,1.4098,1.41022,1.4098,1.41022,39000000.0
2005-10-18 20:11:00,1.41022,1.41029,1.41011,1.41018,30000000.0
2005-10-18 20:12:00,1.41027,1.41027,1.40976,1.41014,31000000.0
2005-10-18 20:13:00,1.41022,1.41026,1.41009,1.41017,40400000.0
2005-10-18 20:14:00,1.41007,1.41007,1.40952,1.41001,37600000.0
2005-10-18 20:15:00,1.41002,1.41019,1.40993,1.41019,30200000.0
2005-10-18 20:16:00,1.41004,1.41042,1.41004,1.41017,56200000.0
2005-10-18 20:17:00,1.41033,1.41038,1.40985,1.41035,48400000.0
2005-10-18 20:18:00,1.41049,1.41056,1.41027,1.41035,42600000.0
2005-10-18 20:19:00,1.41056,1.41056,1.41012,1.4104,76600001.0
2005-10-18 20:20:00,1.41032,1.41038,1.41016,1.41038,30800000.0
2005-10-18 20:21:00,1.41012,1.41026,1.41012,1.41022,47200000.0
2005-10-18 20:22:00,1.41024,1.41051,1.41019,1.41047,26400000.0
2005-10-18 20:23:00,1.41049,1.41059,1.41023,1.41049,55300000.0
2005-10-18 20:24:00,1.41062,1.41062,1.41038,1.41041,31200000.0
2005-10-18 20:25:00,1.41083,1.41083,1.41056,1.4106,45900000.0
2005-10-18 20:26:00,1.4108,1.4108,1.41039,1.41076,38500000.0
2005-10-18 20:27:00,1.41087,1.41087,1.41041,1.41054,38100000.0
2005-10-18 20:28:00,1.41051,1.41073,1.41051,1.41073,32500000.0
2005-10-18 20:29:00,1.41072,1.41072,1.41025,1.41059,50000001.0
2005-10-18 20:30:00,1.41063,1.41066,1.4105,1.41059,33800000.0
2005-10-18 20:31:00,1.41049,1.41053,1.41005,1.41053,42000000.0
2005-10-18 20:32:00,1.41021,1.41042,1.40986,1.41042,35600000.0
2005-10-18 20:33:00,1.41037,1.41037,1.41014,1.41035,32100000.0
2005-10-18 20:34:00,1.41016,1.41031,1.41006,1.41026,51600000.0
2005-10-18 20:35:00,1.40997,1.41008,1.40976,1.40982,37800000.0
2005-10-18 20:36:00,1.40977,1.41,1.40946,1.40946,56800000.0
2005-10-18 20:37:00,1.40969,1.40971,1.40945,1.40963,42800000.0
2005-10-18 20:38:00,1.40952,1.40964,1.40932,1.40954,28800000.0
2005-10-18 20:39:00,1.40927,1.40927,1.40889,1.4091,43200000.0
2005-10-18 20:40:00,1.40925,1.40944,1.40919,1.40929,36100000.0
2005-10-18 20:41:00,1.40948,1.40972,1.40937,1.40957,70600001.0
2005-10-18 20:42:00,1.40941,1.40945,1.40897,1.40927,48100000.0
2005-10-18 20:43:00,1.40926,1.40956,1.40912,1.40912,36100000.0
2005-10-18 20:44:00,1.4095,1.40965,1.40919,1.40965,45000000.0
2005-10-18 20:45:00,1.40934,1.40956,1.40921,1.40937,59600000.0
2005-10-18 20:46:00,1.40946,1.40965,1.4094,1.40965,46600000.0
2005-10-18 20:47:00,1.40985,1.40989,1.40953,1.40953,37600000.0
2005-10-18 20:48:00,1.40918,1.40968,1.40918,1.40955,37400000.0
2005-10-18 20:49:00,1.40959,1.40967,1.40959,1.40959,32700000.0
2005-10-18 20:50:00,1.40955,1.40971,1.40955,1.40965,51100001.0
2005-10-18 20:51:00,1.40953,1.40974,1.40949,1.40959,45500001.0
2005-10-18 20:52:00,1.4096,1.40985,1.40954,1.40976,36100000.0
2005-10-18 20:53:00,1.40959,1.40978,1.40959,1.40962,34200000.0
2005-10-18 20:54:00,1.40921,1.40959,1.40921,1.40959,46700000.0
2005-10-18 20:55:00,1.40974,1.41007,1.40974,1.41002,38700000.0
2005-10-18 20:56:00,1.40994,1.41005,1.40983,1.40995,26600000.0
2005-10-18 20:57:00,1.40987,1.40991,1.40974,1.40978,54800000.0
2005-10-18 20:58:00,1.40984,1.41,1.40971,1.40996,41900000.0
2005-10-18 20:59:00,1.40981,1.40996,1.40974,1.40987,53000000.0
2005-10-18 21:00:00,1.40986,1.40999,1.40957,1.40993,23400000.0
2005-10-18 21:01:00,1.40994,1.41005,1.40947,1.40947,30800000.0
2005-10-18 21:02:00,1.41001,1.41021,1.40975,1.41013,53300000.0
2005-10-18 21:03:00,1.41019,1.41019,1.40977,1.40977,44400001.0
2005-10-18 21:04:00,1.40989,1.40994,1.40978,1.40994,21600000.0
2005-10-18 21:05:00,1.40955,1.40984,1.40948,1.40948,40200000.0
2005-10-18 21:06:00,1.40942,1.40943,1.4092,1.40943,37800000.0
2005-10-18 21:07:00,1.40946,1.40948,1.40933,1.40941,22000000.0
2005-10-18 21:08:00,1.40937,1.40947,1.40927,1.40947,38300000.0
2005-10-18 21:09:00,1.40957,1.40966,1.40938,1.40955,37000000.0
2005-10-18 21:10:00,1.40961,1.4097,1.40945,1.40953,46200000.0
2005-10-18 21:11:00,1.4095,1.40962,1.40923,1.40938,43000000.0
2005-10-18 21:12:00,1.40952,1.40993,1.40952,1.40978,53800001.0
2005-10-18 21:13:00,1.40974,1.41,1.40972,1.40972,56600000.0
2005-10-18 21:14:00,1.40962,1.40967,1.40935,1.40935,57300000.0
2005-10-18 21:15:00,1.40936,1.4096,1.40936,1.40959,44600000.0
2005-10-18 21:16:00,1.40938,1.40979,1.40938,1.40961,30200000.0
2005-10-18 21:17:00,1.40954,1.40959,1.40921,1.40921,57700000.0
2005-10-18 21:18:00,1.40971,1.40971,1.40904,1.40947,37200000.0
2005-10-18 21:19:00,1.40961,1.40962,1.40941,1.40945,38300000.0
2005-10-18 21:20:00,1.40947,1.40964,1.40941,1.40947,34400000.0
2005-10-18 21:21:00,1.40942,1.40977,1.40942,1.4096,23000000.0
2005-10-18 21:22:00,1.40915,1.40966,1.40915,1.40947,27800000.0
2005-10-18 21:23:00,1.40941,1.40951,1.40903,1.40903,46600000.0
2005-10-18 21:24:00,1.4094,1.40973,1.40929,1.40944,39600000.0
2005-10-18 21:25:00,1.40944,1.40964,1.40922,1.40922,44800000.0
2005-10-18 21:26:00,1.40954,1.40971,1.40948,1.40948,36200000.0
2005-10-18 21:27:00,1.40962,1.40974,1.40962,1.40967,27200000.0
2005-10-18 21:28:00,1.40964,1.40985,1.40964,1.40971,31100000.0
2005-10-18 21:29:00,1.40966,1.40966,1.40938,1.40944,25600000.0
2005-10-18 21:30:00,1.40915,1.40915,1.40863,1.40863,36800000.0
2005-10-18 21:31:00,1.4086,1.40862,1.40827,1.40827,44900000.0
2005-10-18 21:32:00,1.40808,1.40841,1.40798,1.40841,28000000.0
2005-10-18 21:33:00,1.40867,1.40873,1.40842,1.40855,40200000.0
2005-10-18 21:34:00,1.40863,1.40907,1.40863,1.40907,25600000.0
2005-10-18 21:35:00,1.40909,1.40915,1.40875,1.40899,28400000.0
2005-10-18 21:36:00,1.40896,1.40904,1.40858,1.40904,29000000.0
2005-10-18 21:37:00,1.40908,1.40908,1.40885,1.40899,42900000.0
2005-10-18 21:38:00,1.40895,1.40895,1.40861,1.40869,40700000.0
2005-10-18 21:39:00,1.40834,1.40866,1.40834,1.40866,27800000.0
2005-10-18 21:40:00,1.40862,1.40905,1.40862,1.40905,22400000.0
2005-10-18 21:41:00,1.40906,1.40908,1.40881,1.40886,40200000.0
2005-10-18 21:42:00,1.40887,1.40887,1.40845,1.40845,26500000.0
2005-10-18 21:43:00,1.4088,1.4088,1.40865,1.40876,28600000.0
2005-10-18 21:44:00,1.40872,1.40886,1.40858,1.4087,25600000.0
2005-10-18 21:45:00,1.40875,1.40888,1.4087,1.40888,25800000.0
2005-10-18 21:46:00,1.40898,1.40908,1.40873,1.40885,44000000.0
2005-10-18 21:47:00,1.40864,1.40887,1.40864,1.4087,47000000.0
2005-10-18 21:48:00,1.40883,1.40883,1.4083,1.4086,59400000.0
2005-10-18 21:49:00,1.4087,1.40875,1.40862,1.40875,38900000.0
2005-10-18 21:50:00,1.40877,1.40877,1.40849,1.40852,40900000.0
2005-10-18 21:51:00,1.4085,1.40876,1.4085,1.4086,33600000.0
2005-10-18 21:52:00,1.40849,1.40885,1.40842,1.40857,52200000.0
2005-10-18 21:53:00,1.40854,1.40874,1.40849,1.40849,41100000.0
2005-10-18 21:54:00,1.40846,1.4087,1.40845,1.40866,50400000.0
2005-10-18 21:55:00,1.4087,1.40879,1.4086,1.40876,52800001.0
2005-10-18 21:56:00,1.40883,1.40911,1.40877,1.40911,33400000.0
2005-10-18 21:57:00,1.40912,1.40912,1.40859,1.40888,49900000.0
2005-10-18 21:58:00,1.40879,1.40892,1.40874,1.40874,33600000.0
2005-10-18 21:59:00,1.40883,1.40895,1.40861,1.40869,36600000.0
2005-10-18 22:00:00,1.40889,1.40906,1.40889,1.40906,37000000.0
2005-10-18 22:01:00,1.40883,1.40908,1.40883,1.40886,30300000.0
2005-10-18 22:02:00,1.40883,1.40888,1.40856,1.40856,48300000.0
2005-10-18 22:03:00,1.40883,1.40889,1.40859,1.40889,29700000.0
2005-10-18 22:04:00,1.40886,1.40891,1.40864,1.40876,38700000.0
2005-10-18 22:05:00,1.40888,1.40893,1.40874,1.40893,36800000.0
2005-10-18 22:06:00,1.40902,1.40903,1.40869,1.409,62100000.0
2005-10-18 22:07:00,1.40893,1.40917,1.40891,1.40891,30800000.0
2005-10-18 22:08:00,1.40858,1.40898,1.40858,1.40898,27200000.0
2005-10-18 22:09:00,1.4089,1.40893,1.40864,1.40874,26000000.0
2005-10-18 22:10:00,1.40876,1.40889,1.40868,1.40886,43400000.0
2005-10-18 22:11:00,1.40886,1.40911,1.40886,1.40889,25400000.0
2005-10-18 22:12:00,1.40894,1.40924,1.40894,1.409,59100000.0
2005-10-18 22:13:00,1.40905,1.40918,1.40905,1.40916,20400000.0
2005-10-18 22:14:00,1.40899,1.40928,1.40892,1.40892,48200000.0
2005-10-18 22:15:00,1.40892,1.40899,1.40872,1.40879,43800000.0
2005-10-18 22:16:00,1.40882,1.40886,1.40852,1.40852,36500000.0
2005-10-18 22:17:00,1.40857,1.40857,1.40829,1.40851,32000001.0
2005-10-18 22:18:00,1.40867,1.40867,1.40852,1.40852,30000000.0
2005-10-18 22:19:00,1.4085,1.40867,1.40842,1.40842,38400000.0
2005-10-18 22:20:00,1.40857,1.40869,1.40842,1.40862,52100000.0
2005-10-18 22:21:00,1.40837,1.40867,1.40827,1.40854,35200000.0
2005-10-18 22:22:00,1.40858,1.40858,1.40826,1.4084,45000000.0
2005-10-18 22:23:00,1.4085,1.4085,1.40823,1.40827,28000000.0
2005-10-18 22:24:00,1.4085,1.40855,1.4083,1.4085,42000000.0
2005-10-18 22:25:00,1.40853,1.40865,1.40845,1.40848,27800000.0
2005-10-18 22:26:00,1.40823,1.40862,1.40823,1.40862,28000000.0
2005-10-18 22:27:00,1.40855,1.40876,1.40829,1.40875,45000000.0
2005-10-18 22:28:00,1.40872,1.40886,1.40856,1.40875,57100000.0
2005-10-18 22:29:00,1.40894,1.40903,1.40882,1.40903,33400000.0
2005-10-18 22:30:00,1.40907,1.40913,1.40895,1.40897,50000001.0
2005-10-18 22:31:00,1.40904,1.40904,1.40828,1.40885,23800000.0
2005-10-18 22:32:00,1.40887,1.40906,1.40885,1.40898,56300000.0
2005-10-18 22:33:00,1.40888,1.40903,1.40888,1.40898,52000000.0
2005-10-18 22:34:00,1.40885,1.40891,1.40858,1.40871,54700001.0
2005-10-18 22:35:00,1.40879,1.40887,1.4087,1.4087,51000001.0
2005-10-18 22:36:00,1.40885,1.40899,1.40826,1.40826,52300000.0
2005-10-18 22:37:00,1.4088,1.40888,1.40862,1.4088,49400000.0
2005-10-18 22:38:00,1.40873,1.40892,1.40873,1.40892,36600000.0
2005-10-18 22:39:00,1.40888,1.40897,1.40872,1.40886,53800001.0
2005-10-18 22:40:00,1.40875,1.40875,1.40829,1.40829,30000000.0
2005-10-18 22:41:00,1.40829,1.40829,1.40696,1.40721,39600000.0
2005-10-18 22:42:00,1.40752,1.40787,1.40752,1.40778,19200000.0
2005-10-18 22:43:00,1.40807,1.4082,1.40788,1.40795,41700000.0
2005-10-18 22:44:00,1.40772,1.40803,1.40768,1.40803,49200001.0
2005-10-18 22:45:00,1.40803,1.40803,1.40784,1.40794,32600000.0
2005-10-18 22:46:00,1.40775,1.40783,1.40763,1.40763,19600000.0
2005-10-18 22:47:00,1.40779,1.40789,1.40769,1.40785,45000000.0
2005-10-18 22:48:00,1.4076,1.40789,1.4076,1.40771,49600000.0
2005-10-18 22:49:00,1.40768,1.4081,1.40765,1.40798,26800000.0
2005-10-18 22:50:00,1.40804,1.40823,1.40801,1.40801,51400000.0
2005-10-18 22:51:00,1.40807,1.40813,1.40796,1.40813,33000000.0
2005-10-18 22:52:00,1.40806,1.40806,1.40767,1.40771,34800000.0
2005-10-18 22:53:00,1.40796,1.40814,1.40764,1.40808,48900000.0
2005-10-18 22:54:00,1.40794,1.40794,1.40756,1.40767,44400000.0
2005-10-18 22:55:00,1.40777,1.40782,1.40756,1.4076,23200000.0
2005-10-18 22:56:00,1.40769,1.40772,1.40741,1.40772,30400000.0
2005-10-18 22:57:00,1.40762,1.40762,1.4072,1.4072,42400000.0
2005-10-18 22:58:00,1.40753,1.40772,1.40721,1.40721,27800000.0
2005-10-18 22:59:00,1.40731,1.40736,1.40714,1.40731,56800000.0
2005-10-18 23:00:00,1.4078,1.4083,1.4076,1.4082,38300000.0
2005-10-18 23:01:00,1.4081,1.4081,1.4074,1.4078,38300000.0
2005-10-18 23:02:00,1.4079,1.4082,1.4079,1.4081,38300000.0
2005-10-18 23:03:00,1.4079,1.4084,1.4079,1.4084,38300000.0
2005-10-18 23:04:00,1.4085,1.4087,1.4084,1.4084,38300000.0
2005-10-18 23:05:00,1.4083,1.4084,1.4083,1.4084,38300000.0
2005-10-18 23:06:00,1.4082,1.4084,1.4082,1.4084,38300000.0
2005-10-18 23:07:00,1.4085,1.4085,1.4084,1.4085,38300000.0
2005-10-18 23:08:00,1.4084,1.4085,1.4078,1.4078,38300000.0
2005-10-18 23:09:00,1.4079,1.4087,1.4079,1.4083,38300000.0
2005-10-18 23:10:00,1.4078,1.4082,1.4076,1.4076,38300000.0
2005-10-18 23:11:00,1.4081,1.4081,1.4076,1.4078,38300000.0
2005-10-18 23:12:00,1.4076,1.4076,1.4069,1.4072,38300000.0
2005-10-18 23:13:00,1.4073,1.4076,1.4073,1.4076,38300000.0
2005-10-18 23:14:00,1.4073,1.4078,1.4073,1.4078,38300000.0
2005-10-18 23:15:00,1.4079,1.4081,1.4078,1.4079,38300000.0
2005-10-18 23:16:00,1.408,1.4082,1.4079,1.4079,38300000.0
2005-10-18 23:17:00,1.4078,1.4079,1.4078,1.4078,38300000.0
2005-10-18 23:18:00,1.4079,1.4079,1.4076,1.4076,38300000.0
2005-10-18 23:19:00,1.4074,1.4076,1.4074,1.4074,38300000.0
2005-10-18 23:20:00,1.4076,1.4078,1.4076,1.4076,38300000.0
2005-10-18 23:21:00,1.4078,1.4078,1.4076,1.4076,38300000.0
2005-10-18 23:23:00,1.40721,1.40766,1.40721,1.40766,38300000.0
2005-10-18 23:24:00,1.4074,1.4074,1.4074,1.4074,49800000.0
2005-10-18 23:25:00,1.4073,1.4073,1.4073,1.4073,49800000.0
2005-10-18 23:26:00,1.40767,1.40796,1.40749,1.40796,49800000.0
2005-10-18 23:27:00,1.40782,1.40798,1.40781,1.40781,33200000.0
2005-10-18 23:28:00,1.40775,1.40785,1.40752,1.40752,41500000.0
2005-10-18 23:29:00,1.4073,1.4073,1.4073,1.4073,34600000.0
2005-10-18 23:31:00,1.40764,1.40764,1.4069,1.40734,34600000.0
2005-10-18 23:32:00,1.40716,1.40763,1.40716,1.40763,46700000.0
2005-10-18 23:33:00,1.40755,1.40769,1.40755,1.4076,39500000.0
2005-10-18 23:34:00,1.40764,1.40769,1.40738,1.40744,49400000.0
2005-10-18 23:35:00,1.40776,1.40777,1.40759,1.40765,32000000.0
2005-10-18 23:36:00,1.40772,1.40782,1.40767,1.40767,33800000.0
2005-10-18 23:37:00,1.4077,1.40772,1.40764,1.40768,38900000.0
2005-10-18 23:38:00,1.40767,1.40774,1.40757,1.40774,47800000.0
2005-10-18 23:39:00,1.4076,1.40776,1.40759,1.40775,54800000.0
2005-10-18 23:40:00,1.40809,1.40811,1.40777,1.40777,59100000.0
2005-10-18 23:41:00,1.40775,1.40775,1.40726,1.40726,35200000.0
2005-10-18 23:42:00,1.408,1.408,1.408,1.408,61400000.0
2005-10-18 23:44:00,1.40775,1.40775,1.40748,1.40759,61400000.0
2005-10-18 23:46:00,1.40759,1.40759,1.40727,1.40734,57900000.0
2005-10-18 23:47:00,1.40741,1.40755,1.40728,1.4075,69100001.0
2005-10-18 23:48:00,1.40755,1.40755,1.4073,1.4075,40300000.0
2005-10-18 23:49:00,1.40746,1.4076,1.4072,1.40749,30400000.0
2005-10-18 23:50:00,1.40756,1.4077,1.40736,1.40761,38500000.0
2005-10-18 23:51:00,1.40778,1.40783,1.40753,1.40768,44400000.0
2005-10-18 23:52:00,1.40766,1.40783,1.40745,1.40779,23400000.0
2005-10-18 23:53:00,1.4079,1.4079,1.40755,1.40777,28200000.0
2005-10-18 23:54:00,1.40791,1.40839,1.40734,1.40734,28200000.0
2005-10-18 23:55:00,1.40767,1.40792,1.40767,1.40792,60800001.0
2005-10-18 23:56:00,1.40812,1.40812,1.40763,1.40792,32200000.0
2005-10-18 23:57:00,1.40806,1.40829,1.40806,1.40829,40200000.0
2005-10-18 23:58:00,1.40819,1.40837,1.40794,1.40823,25200000.0
2005-10-18 23:59:00,1.4082,1.4083,1.408,1.40805,42600000.0
2005-10-19 00:00:00,1.40823,1.40843,1.40813,1.40832,41000000.0
2005-10-19 00:01:00,1.4084,1.4086,1.4083,1.4083,27600000.0
2005-10-19 00:02:00,1.4082,1.4084,1.4082,1.4083,27600000.0
2005-10-19 00:03:00,1.4082,1.4088,1.4082,1.4085,27600000.0
2005-10-19 00:04:00,1.40807,1.40829,1.408,1.40819,27600000.0
2005-10-19 00:05:00,1.40811,1.40811,1.40782,1.40782,44200001.0
2005-10-19 00:06:00,1.40783,1.40833,1.40783,1.40826,25200000.0
2005-10-19 00:07:00,1.40815,1.40832,1.40811,1.40824,22000000.0
2005-10-19 00:08:00,1.40823,1.40823,1.4077,1.40772,55800001.0
2005-10-19 00:09:00,1.40746,1.40768,1.40729,1.4075,33600000.0
2005-10-19 00:10:00,1.40773,1.40793,1.40764,1.40793,31300000.0
2005-10-19 00:12:00,1.40803,1.40803,1.4076,1.4076,38600000.0
2005-10-19 00:13:00,1.40775,1.40778,1.4074,1.40775,40700000.0
2005-10-19 00:14:00,1.40769,1.40783,1.40756,1.40775,36000000.0
2005-10-19 00:15:00,1.40745,1.40765,1.40745,1.40753,30800000.0
2005-10-19 00:16:00,1.4077,1.40775,1.40744,1.40746,27400000.0
2005-10-19 00:17:00,1.40745,1.40783,1.40745,1.40783,27600000.0
2005-10-19 00:18:00,1.40778,1.40778,1.40739,1.40739,41400001.0
2005-10-19 00:19:00,1.40749,1.40761,1.40747,1.40758,25200000.0
2005-10-19 00:20:00,1.40764,1.40787,1.40746,1.40746,49800000.0
2005-10-19 00:21:00,1.40766,1.40785,1.4076,1.40785,31600000.0
2005-10-19 00:22:00,1.40775,1.40795,1.40775,1.40788,30100000.0
2005-10-19 00:23:00,1.4078,1.40792,1.40735,1.40775,51700000.0
2005-10-19 00:24:00,1.40783,1.40783,1.40759,1.40783,42300000.0
2005-10-19 00:25:00,1.40784,1.40809,1.40776,1.40788,42200000.0
2005-10-19 00:26:00,1.40782,1.40782,1.40762,1.40766,41300000.0
2005-10-19 00:27:00,1.40769,1.40775,1.40748,1.40748,34200000.0
2005-10-19 00:28:00,1.40768,1.40776,1.40746,1.40759,53800000.0
2005-10-19 00:29:00,1.40757,1.40765,1.40735,1.4074,57000000.0
2005-10-19 00:30:00,1.40705,1.40767,1.40705,1.4074,68400001.0
2005-10-19 00:31:00,1.40739,1.40739,1.40729,1.4073,28200000.0
2005-10-19 00:32:00,1.40732,1.40756,1.40731,1.40731,26800000.0
2005-10-19 00:33:00,1.40747,1.40747,1.40713,1.40736,36400000.0
2005-10-19 00:34:00,1.40731,1.40746,1.40718,1.40718,22000000.0
2005-10-19 00:35:00,1.40751,1.40751,1.40731,1.40746,55300000.0
2005-10-19 00:36:00,1.40736,1.40736,1.40713,1.40713,29200000.0
2005-10-19 00:37:00,1.40712,1.40712,1.40682,1.40682,32800000.0
2005-10-19 00:38:00,1.40682,1.40696,1.40682,1.40688,21000000.0
2005-10-19 00:39:00,1.40696,1.40706,1.40665,1.40673,55700000.0
2005-10-19 00:40:00,1.40657,1.40659,1.40639,1.40659,20800000.0
2005-10-19 00:41:00,1.40658,1.40658,1.40623,1.40635,33000000.0
2005-10-19 00:42:00,1.40625,1.40647,1.40602,1.40641,35000000.0
2005-10-19 00:43:00,1.40623,1.40648,1.40591,1.40618,30100000.0
2005-10-19 00:44:00,1.40612,1.40612,1.40597,1.40597,36200000.0
2005-10-19 00:45:00,1.406,1.406,1.40581,1.40594,48700000.0
2005-10-19 00:46:00,1.40605,1.40626,1.40604,1.40626,38200000.0
2005-10-19 00:47:00,1.4061,1.4061,1.40584,1.40584,26600000.0
2005-10-19 00:48:00,1.40544,1.40578,1.40544,1.40559,30400000.0
2005-10-19 00:49:00,1.40574,1.40583,1.40554,1.40577,44700000.0
2005-10-19 00:50:00,1.40568,1.40586,1.40559,1.40576,35200000.0
2005-10-19 00:51:00,1.40609,1.40621,1.40588,1.40597,49000000.0
2005-10-19 00:52:00,1.40573,1.40605,1.40565,1.40605,45900000.0
2005-10-19 00:53:00,1.4059,1.4061,1.40584,1.40595,45000000.0
2005-10-19 00:54:00,1.40545,1.40576,1.4052,1.40529,32600000.0
2005-10-19 00:55:00,1.4052,1.40538,1.40493,1.40538,40700000.0
2005-10-19 00:56:00,1.40545,1.40552,1.40532,1.40545,49600000.0
2005-10-19 00:57:00,1.4056,1.40574,1.40548,1.40552,29400000.0
2005-10-19 00:58:00,1.4057,1.4057,1.40541,1.40541,35400000.0
2005-10-19 00:59:00,1.40574,1.40574,1.40556,1.40567,47000000.0
2005-10-19 01:00:00,1.40549,1.40549,1.40507,1.40507,38300000.0
2005-10-19 01:01:00,1.40509,1.40545,1.40503,1.4054,44900000.0
2005-10-19 01:02:00,1.40563,1.40563,1.4052,1.4052,35400000.0
2005-10-19 01:03:00,1.4057,1.4058,1.40546,1.40559,42400000.0
2005-10-19 01:04:00,1.40561,1.40574,1.40561,1.40567,32400000.0
2005-10-19 01:05:00,1.40574,1.40582,1.40562,1.40569,28000000.0
2005-10-19 01:06:00,1.40583,1.40587,1.40562,1.40587,47000000.0
2005-10-19 01:07:00,1.4058,1.4058,1.40528,1.40542,35900000.0
2005-10-19 01:08:00,1.40536,1.40536,1.40489,1.40489,34100000.0
2005-10-19 01:09:00,1.40522,1.40522,1.40482,1.4051,20800000.0
2005-10-19 01:10:00,1.40515,1.40538,1.405,1.40524,31800001.0
2005-10-19 01:11:00,1.40524,1.40542,1.4052,1.40542,25000000.0
2005-10-19 01:12:00,1.4052,1.40531,1.4049,1.40501,29100000.0
2005-10-19 01:13:00,1.40505,1.40505,1.40457,1.40482,58900000.0
2005-10-19 01:14:00,1.40483,1.40511,1.40481,1.40509,43300000.0
2005-10-19 01:15:00,1.40504,1.40504,1.40448,1.40467,25400000.0
2005-10-19 01:16:00,1.40461,1.40483,1.40444,1.4048,51700000.0
2005-10-19 01:17:00,1.40509,1.40509,1.40477,1.40477,47400000.0
2005-10-19 01:18:00,1.40456,1.40468,1.40431,1.40468,37500000.0
2005-10-19 01:19:00,1.4046,1.4047,1.40452,1.40466,39200000.0
2005-10-19 01:20:00,1.4048,1.40492,1.40429,1.40492,49500000.0
2005-10-19 01:21:00,1.40451,1.40478,1.40451,1.40475,51200000.0
2005-10-19 01:22:00,1.40486,1.40499,1.40473,1.40484,42300000.0
2005-10-19 01:23:00,1.40471,1.40491,1.40456,1.40456,40000000.0
2005-10-19 01:24:00,1.40492,1.405,1.4048,1.40495,33400000.0
2005-10-19 01:25:00,1.4049,1.405,1.40462,1.40479,54000000.0
2005-10-19 01:26:00,1.40452,1.40473,1.40448,1.40473,28400000.0
2005-10-19 01:27:00,1.40478,1.40495,1.40469,1.40495,33300000.0
2005-10-19 01:28:00,1.40483,1.40495,1.40455,1.40491,42400000.0
2005-10-19 01:29:00,1.40509,1.40537,1.40468,1.40468,28200000.0
2005-10-19 01:30:00,1.40467,1.4047,1.40427,1.4046,52400000.0
2005-10-19 01:31:00,1.40455,1.40474,1.40454,1.40468,33600000.0
2005-10-19 01:32:00,1.40464,1.40484,1.40452,1.40468,47200000.0
2005-10-19 01:33:00,1.40486,1.40492,1.40471,1.40486,28000000.0
2005-10-19 01:34:00,1.40483,1.40506,1.40444,1.40506,27600000.0
2005-10-19 01:35:00,1.40486,1.40509,1.40475,1.40477,61400000.0
2005-10-19 01:36:00,1.40485,1.40529,1.40485,1.40529,39400000.0
2005-10-19 01:37:00,1.40545,1.40559,1.40523,1.40558,37800000.0
2005-10-19 01:38:00,1.40554,1.40554,1.40531,1.40553,24900000.0
2005-10-19 01:39:00,1.40533,1.40545,1.40501,1.40536,59000000.0
2005-10-19 01:40:00,1.4053,1.40541,1.40525,1.40535,54400000.0
2005-10-19 01:41:00,1.40528,1.40553,1.40523,1.40535,45700000.0
2005-10-19 01:42:00,1.40557,1.40573,1.40545,1.40559,33400000.0
2005-10-19 01:43:00,1.40545,1.40552,1.40495,1.40547,28400000.0
2005-10-19 01:44:00,1.40549,1.40549,1.40508,1.40537,46200000.0
2005-10-19 01:45:00,1.40514,1.40537,1.40494,1.40518,39400000.0
2005-10-19 01:46:00,1.40518,1.40538,1.40507,1.4052,25600000.0
2005-10-19 01:47:00,1.40504,1.40516,1.40429,1.40429,27100000.0
2005-10-19 01:48:00,1.40408,1.40418,1.40373,1.40373,40900000.0
2005-10-19 01:49:00,1.40413,1.40434,1.40384,1.40434,30600000.0
2005-10-19 01:50:00,1.40431,1.40431,1.4039,1.40411,29400000.0
2005-10-19 01:51:00,1.40412,1.4042,1.40406,1.40408,27000000.0
2005-10-19 01:52:00,1.40404,1.40438,1.40385,1.40427,41500000.0
2005-10-19 01:53:00,1.40476,1.40479,1.40456,1.4047,53400000.0
2005-10-19 01:54:00,1.40487,1.40501,1.40473,1.40473,43400000.0
2005-10-19 01:55:00,1.40463,1.40478,1.40453,1.40453,38000000.0
2005-10-19 01:56:00,1.40466,1.40466,1.40438,1.40438,25800000.0
2005-10-19 01:57:00,1.40458,1.40492,1.40456,1.40489,44500000.0
2005-10-19 01:58:00,1.40509,1.40541,1.40492,1.40505,31600000.0
2005-10-19 01:59:00,1.40525,1.40548,1.40514,1.40514,58200001.0
2005-10-19 02:00:00,1.40473,1.40506,1.40473,1.40485,51600000.0
2005-10-19 02:01:00,1.40472,1.40479,1.40464,1.4047,65700000.0
2005-10-19 02:02:00,1.40466,1.40523,1.40466,1.40505,92700000.0
2005-10-19 02:03:00,1.40518,1.40536,1.40517,1.40527,81100000.0
2005-10-19 02:04:00,1.40539,1.4059,1.40539,1.4059,65600000.0
2005-10-19 02:05:00,1.40584,1.40584,1.40557,1.40557,87600000.0
2005-10-19 02:06:00,1.40572,1.40591,1.40549,1.40582,98500000.0
2005-10-19 02:07:00,1.40581,1.40594,1.40551,1.40583,225900000.0
2005-10-19 02:08:00,1.40577,1.4058,1.40573,1.4058,49000000.0
2005-10-19 02:09:00,1.40575,1.40587,1.40537,1.40549,163800001.0
2005-10-19 02:10:00,1.405,1.40533,1.40499,1.40504,111000000.0
2005-10-19 02:11:00,1.40502,1.40506,1.40495,1.40502,37400000.0
2005-10-19 02:12:00,1.40502,1.40519,1.40501,1.40519,52400000.0
2005-10-19 02:13:00,1.40511,1.40524,1.40506,1.40524,48200000.0
2005-10-19 02:14:00,1.4053,1.40555,1.40512,1.40555,142300000.0
2005-10-19 02:15:00,1.40536,1.40546,1.40511,1.4053,215300000.0
2005-10-19 02:16:00,1.40561,1.40575,1.40546,1.4057,40600000.0
2005-10-19 02:17:00,1.40546,1.40582,1.40519,1.40541,227600000.0
2005-10-19 02:18:00,1.40556,1.40582,1.40514,1.40559,18600000.0
2005-10-19 02:19:00,1.40572,1.40584,1.40551,1.40556,54500001.0
2005-10-19 02:20:00,1.40567,1.40586,1.40559,1.40577,43600000.0
2005-10-19 02:21:00,1.40549,1.40565,1.40529,1.40565,37400000.0
2005-10-19 02:22:00,1.40537,1.40541,1.40531,1.40533,30600000.0
2005-10-19 02:23:00,1.40557,1.4057,1.40553,1.40561,45300000.0
2005-10-19 02:24:00,1.40553,1.4058,1.40549,1.4058,30200000.0
2005-10-19 02:25:00,1.40569,1.40573,1.40542,1.40558,129000001.0
2005-10-19 02:26:00,1.40548,1.40593,1.40535,1.40591,88000000.0
2005-10-19 02:27:00,1.40604,1.40605,1.40582,1.40582,45200000.0
2005-10-19 02:28:00,1.40581,1.40598,1.40567,1.40567,55200000.0
2005-10-19 02:29:00,1.40586,1.40586,1.40558,1.40581,46800000.0
2005-10-19 02:30:00,1.40603,1.40612,1.40591,1.40603,34800000.0
2005-10-19 02:31:00,1.40582,1.40594,1.40568,1.40582,34400000.0
2005-10-19 02:32:00,1.40605,1.40623,1.40589,1.40612,76900000.0
2005-10-19 02:33:00,1.40576,1.40576,1.40542,1.40542,208900001.0
2005-10-19 02:34:00,1.40575,1.40575,1.40548,1.40555,37200000.0
2005-10-19 02:35:00,1.4055,1.4055,1.40493,1.40498,57600000.0
2005-10-19 02:36:00,1.40525,1.40539,1.40522,1.40534,35400000.0
2005-10-19 02:37:00,1.40518,1.40538,1.40518,1.40524,78200000.0
2005-10-19 02:38:00,1.40552,1.40559,1.40545,1.40555,37600000.0
2005-10-19 02:39:00,1.40559,1.40559,1.4054,1.40547,54800000.0
2005-10-19 02:40:00,1.40557,1.40574,1.40546,1.40561,32000000.0
2005-10-19 02:41:00,1.40575,1.40596,1.40575,1.40583,28000000.0
2005-10-19 02:42:00,1.40593,1.40593,1.40584,1.40587,42200000.0
2005-10-19 02:43:00,1.40579,1.40579,1.40559,1.40559,29300000.0
2005-10-19 02:44:00,1.40561,1.40582,1.40561,1.40582,40400000.0
2005-10-19 02:45:00,1.40529,1.40547,1.40524,1.40536,44800000.0
2005-10-19 02:46:00,1.40526,1.40541,1.40516,1.40523,173500000.0
2005-10-19 02:47:00,1.40574,1.40604,1.40539,1.40591,191500000.0
2005-10-19 02:48:00,1.40591,1.40607,1.40572,1.40607,113600000.0
2005-10-19 02:49:00,1.40594,1.40601,1.40555,1.40562,57900000.0
2005-10-19 02:50:00,1.40584,1.40609,1.40555,1.40609,96100000.0
2005-10-19 02:51:00,1.40561,1.40561,1.40513,1.40543,68600000.0
2005-10-19 02:52:00,1.40557,1.40563,1.40534,1.40547,39700000.0
2005-10-19 02:53:00,1.40569,1.40577,1.40545,1.4056,25400000.0
2005-10-19 02:54:00,1.40563,1.40565,1.40525,1.40527,53200000.0
2005-10-19 02:55:00,1.40563,1.4058,1.40534,1.40541,35200000.0
2005-10-19 02:56:00,1.40535,1.40545,1.40535,1.40542,61700000.0
2005-10-19 02:57:00,1.40548,1.40571,1.40545,1.40571,37200000.0
2005-10-19 02:58:00,1.40566,1.40569,1.40558,1.40562,64000000.0
2005-10-19 02:59:00,1.40553,1.40584,1.40553,1.40564,64900000.0
2005-10-19 03:00:00,1.40578,1.40598,1.40573,1.40593,111600000.0
2005-10-19 03:01:00,1.40584,1.40589,1.4057,1.40578,52800000.0
2005-10-19 03:02:00,1.40582,1.40582,1.40569,1.40577,33800000.0
2005-10-19 03:03:00,1.40581,1.4059,1.40578,1.4059,72600000.0
2005-10-19 03:04:00,1.40594,1.40642,1.40591,1.40602,59200001.0
2005-10-19 03:05:00,1.40607,1.40608,1.40581,1.40608,77400000.0
2005-10-19 03:06:00,1.40617,1.40627,1.40604,1.40621,47200000.0
2005-10-19 03:07:00,1.4062,1.40653,1.4061,1.40648,118500001.0
2005-10-19 03:08:00,1.40632,1.40632,1.40559,1.40559,61800000.0
2005-10-19 03:09:00,1.40585,1.40587,1.40547,1.40586,41400000.0
2005-10-19 03:10:00,1.40563,1.40602,1.40563,1.40599,34800001.0
2005-10-19 03:11:00,1.40562,1.40595,1.40562,1.40576,45800000.0
2005-10-19 03:12:00,1.4059,1.40592,1.40549,1.40577,24200000.0
2005-10-19 03:13:00,1.40549,1.40588,1.40549,1.40578,53800000.0
2005-10-19 03:14:00,1.40571,1.40591,1.40546,1.40581,36700000.0
2005-10-19 03:15:00,1.40545,1.40601,1.40545,1.406,33000000.0
2005-10-19 03:16:00,1.4059,1.40619,1.40567,1.40619,49800000.0
2005-10-19 03:17:00,1.40612,1.40616,1.40544,1.40605,44400000.0
2005-10-19 03:18:00,1.40606,1.40621,1.40578,1.40621,29000000.0
2005-10-19 03:19:00,1.40622,1.40627,1.40602,1.40627,32600000.0
2005-10-19 03:20:00,1.4055,1.40604,1.40547,1.40604,40000000.0
2005-10-19 03:21:00,1.4058,1.40583,1.4057,1.40575,25000000.0
2005-10-19 03:22:00,1.40574,1.40574,1.40559,1.40561,57600000.0
2005-10-19 03:23:00,1.40567,1.40578,1.40564,1.40575,63200000.0
2005-10-19 03:24:00,1.40592,1.40595,1.40589,1.4059,53400000.0
2005-10-19 03:25:00,1.40626,1.40626,1.40573,1.40589,25600000.0
2005-10-19 03:26:00,1.40568,1.40585,1.40567,1.40576,140200000.0
2005-10-19 03:27:00,1.40578,1.40583,1.40565,1.4058,84200000.0
2005-10-19 03:28:00,1.4058,1.40592,1.40578,1.40588,57900000.0
2005-10-19 03:29:00,1.40592,1.40604,1.40592,1.40602,37400000.0
2005-10-19 03:30:00,1.40591,1.40593,1.40573,1.40588,59800000.0
2005-10-19 03:31:00,1.4057,1.40599,1.4057,1.40598,30500000.0
2005-10-19 03:32:00,1.40591,1.40606,1.40579,1.40581,36300000.0
2005-10-19 03:33:00,1.40561,1.40571,1.40561,1.40568,30400000.0
2005-10-19 03:34:00,1.40579,1.40579,1.4054,1.40542,31200000.0
2005-10-19 03:35:00,1.40564,1.40571,1.40546,1.40556,94000001.0
2005-10-19 03:36:00,1.40564,1.40604,1.40542,1.40601,39000000.0
2005-10-19 03:37:00,1.40598,1.40603,1.40568,1.40598,28200000.0
2005-10-19 03:38:00,1.40605,1.40615,1.40585,1.40611,28600000.0
2005-10-19 03:39:00,1.40572,1.40572,1.40545,1.40561,78200000.0
2005-10-19 03:40:00,1.40536,1.40594,1.40522,1.40594,119600000.0
2005-10-19 03:41:00,1.40591,1.40603,1.4059,1.406,77400000.0
2005-10-19 03:42:00,1.406,1.406,1.40586,1.40594,86800001.0
2005-10-19 03:43:00,1.40581,1.40604,1.40581,1.40604,35400000.0
2005-10-19 03:44:00,1.40585,1.40596,1.40569,1.40574,47200000.0
2005-10-19 03:45:00,1.40579,1.40594,1.40557,1.40594,37100000.0
2005-10-19 03:46:00,1.40556,1.4056,1.40545,1.40546,55400000.0
2005-10-19 03:47:00,1.40557,1.40571,1.40538,1.40538,34200001.0
2005-10-19 03:48:00,1.4058,1.4059,1.4056,1.40575,17200000.0
2005-10-19 03:49:00,1.4058,1.4058,1.40545,1.40545,38200000.0
2005-10-19 03:50:00,1.40572,1.40608,1.40563,1.40563,120700000.0
2005-10-19 03:51:00,1.40567,1.40577,1.40566,1.40567,58800000.0
2005-10-19 03:52:00,1.40566,1.40566,1.40517,1.40538,83500000.0
2005-10-19 03:53:00,1.40542,1.40557,1.40532,1.40547,58300000.0
2005-10-19 03:54:00,1.40547,1.40592,1.40547,1.40554,50500000.0
2005-10-19 03:55:00,1.40583,1.40589,1.4056,1.40589,53000000.0
2005-10-19 03:56:00,1.40577,1.40584,1.40565,1.40565,13600000.0
2005-10-19 03:57:00,1.40504,1.40519,1.40498,1.40498,142500000.0
2005-10-19 03:58:00,1.40494,1.40564,1.40481,1.40503,213900001.0
2005-10-19 03:59:00,1.40529,1.40551,1.40513,1.40517,133000000.0
2005-10-19 04:00:00,1.40523,1.40542,1.40523,1.4054,91600000.0
2005-10-19 04:01:00,1.40537,1.40548,1.40504,1.40547,193200003.0
2005-10-19 04:02:00,1.40523,1.40523,1.40469,1.40469,114800000.0
2005-10-19 04:03:00,1.40494,1.40508,1.40477,1.40508,91600001.0
2005-10-19 04:04:00,1.40497,1.40503,1.4049,1.40497,129400000.0
2005-10-19 04:05:00,1.40497,1.4057,1.40487,1.4057,201700000.0
2005-10-19 04:06:00,1.40535,1.40583,1.40535,1.40542,116500001.0
2005-10-19 04:07:00,1.40549,1.40573,1.40546,1.40552,172600000.0
2005-10-19 04:08:00,1.40586,1.40586,1.40563,1.40584,30200000.0
2005-10-19 04:09:00,1.4059,1.4059,1.40562,1.40584,42600000.0
2005-10-19 04:10:00,1.40574,1.40574,1.40542,1.40563,125700000.0
2005-10-19 04:11:00,1.40573,1.40602,1.40548,1.40554,42000000.0
2005-10-19 04:12:00,1.40554,1.40593,1.40554,1.40578,53400000.0
2005-10-19 04:13:00,1.40601,1.40606,1.40588,1.4059,66300000.0
2005-10-19 04:14:00,1.40593,1.40601,1.40588,1.40601,94400000.0
2005-10-19 04:15:00,1.40603,1.40634,1.40601,1.40611,123900002.0
2005-10-19 04:16:00,1.40606,1.40621,1.40587,1.40594,81800000.0
2005-10-19 04:17:00,1.40595,1.40595,1.40577,1.40581,64500001.0
2005-10-19 04:18:00,1.40583,1.406,1.40572,1.40577,115400000.0
2005-10-19 04:19:00,1.40576,1.40588,1.40573,1.40588,56000000.0
2005-10-19 04:20:00,1.40583,1.40596,1.40568,1.40574,175500001.0
2005-10-19 04:21:00,1.40567,1.40583,1.40567,1.40573,45800000.0
2005-10-19 04:22:00,1.40576,1.40611,1.40552,1.40611,49600000.0
2005-10-19 04:23:00,1.40576,1.40581,1.40576,1.40576,45600000.0
2005-10-19 04:24:00,1.40577,1.40587,1.40558,1.40587,123100000.0
2005-10-19 04:25:00,1.40581,1.40652,1.40575,1.40606,203800000.0
2005-10-19 04:26:00,1.40605,1.40623,1.40592,1.40592,110300000.0
2005-10-19 04:27:00,1.40593,1.40601,1.40583,1.40589,102900000.0
2005-10-19 04:28:00,1.40607,1.4061,1.40587,1.40591,48000000.0
2005-10-19 04:29:00,1.40583,1.40626,1.40583,1.40619,89800000.0
2005-10-19 04:30:00,1.40586,1.40634,1.40586,1.40614,77300000.0
2005-10-19 04:31:00,1.406,1.4061,1.40581,1.40609,47800001.0
2005-10-19 04:32:00,1.40603,1.40603,1.40581,1.40594,32100000.0
2005-10-19 04:33:00,1.40609,1.40621,1.40597,1.40617,55100000.0
2005-10-19 04:34:00,1.40618,1.40619,1.40608,1.40608,27400000.0
2005-10-19 04:35:00,1.40593,1.40606,1.40591,1.40591,63600000.0
2005-10-19 04:36:00,1.40607,1.40607,1.40525,1.40597,167900000.0
2005-10-19 04:37:00,1.40594,1.40617,1.40567,1.40594,130800000.0
2005-10-19 04:38:00,1.40579,1.40579,1.40561,1.40567,51100000.0
2005-10-19 04:39:00,1.40551,1.40566,1.40551,1.40554,71900000.0
2005-10-19 04:40:00,1.4055,1.40594,1.4055,1.40594,31500000.0
2005-10-19 04:42:00,1.40574,1.40589,1.40574,1.40584,67500000.0
2005-10-19 04:43:00,1.40578,1.40578,1.40574,1.40576,46900000.0
2005-10-19 04:44:00,1.4058,1.4062,1.4058,1.40618,49100000.0
2005-10-19 04:45:00,1.40604,1.4062,1.40576,1.40598,40200000.0
2005-10-19 04:46:00,1.40576,1.40586,1.40576,1.40578,50500000.0
2005-10-19 04:47:00,1.40575,1.40624,1.40561,1.40624,81400001.0
2005-10-19 04:48:00,1.40607,1.40623,1.40584,1.40589,40000000.0
2005-10-19 04:49:00,1.40576,1.40595,1.40552,1.40553,59200000.0
2005-10-19 04:50:00,1.40587,1.40604,1.40578,1.40585,53400000.0
2005-10-19 04:51:00,1.40551,1.40551,1.40543,1.40543,38200001.0
2005-10-19 04:52:00,1.40538,1.40583,1.4053,1.40577,59100000.0
2005-10-19 04:53:00,1.40568,1.40598,1.40566,1.40568,61700001.0
2005-10-19 04:54:00,1.40541,1.40566,1.40541,1.40541,36200000.0
2005-10-19 04:55:00,1.40583,1.40583,1.40546,1.40577,40400000.0
2005-10-19 04:56:00,1.40535,1.40563,1.40535,1.40544,43600000.0
2005-10-19 04:57:00,1.40511,1.40558,1.40511,1.40525,37200000.0
2005-10-19 04:58:00,1.4054,1.40581,1.40535,1.4057,24100000.0
2005-10-19 04:59:00,1.40538,1.40561,1.4053,1.40532,115600000.0
2005-10-19 05:01:00,1.40554,1.40579,1.40554,1.40579,50200001.0
2005-10-19 05:02:00,1.4056,1.4058,1.40549,1.40577,21700000.0
2005-10-19 05:03:00,1.40563,1.4059,1.40559,1.40573,173100001.0
2005-10-19 05:04:00,1.40588,1.40598,1.40585,1.40598,202600000.0
2005-10-19 05:05:00,1.40604,1.40613,1.40597,1.406,179800001.0
2005-10-19 05:06:00,1.40606,1.40614,1.40597,1.40614,192300000.0
2005-10-19 05:07:00,1.40602,1.40654,1.40602,1.40622,287900001.0
2005-10-19 05:08:00,1.40648,1.40648,1.40623,1.40626,277300000.0
2005-10-19 05:09:00,1.40615,1.40662,1.40606,1.40607,161200000.0
2005-10-19 05:10:00,1.40623,1.40633,1.40618,1.40632,190600000.0
2005-10-19 05:11:00,1.40629,1.40662,1.40628,1.4064,140600001.0
2005-10-19 05:12:00,1.40619,1.40625,1.40594,1.40594,134600000.0
2005-10-19 05:13:00,1.40586,1.40614,1.40586,1.40597,185100000.0
2005-10-19 05:14:00,1.40585,1.406,1.40581,1.40584,235600000.0
2005-10-19 05:15:00,1.40594,1.40606,1.40584,1.40599,32200000.0
2005-10-19 05:16:00,1.40574,1.40584,1.40563,1.40569,221000000.0
2005-10-19 05:17:00,1.40572,1.40578,1.40544,1.4055,167800000.0
2005-10-19 05:18:00,1.40547,1.40558,1.40535,1.40553,252900000.0
2005-10-19 05:19:00,1.4055,1.40593,1.40549,1.40567,275300000.0
2005-10-19 05:20:00,1.40561,1.40576,1.40556,1.40566,291500000.0
2005-10-19 05:21:00,1.4057,1.40599,1.40563,1.40571,306200001.0
2005-10-19 05:22:00,1.40567,1.40577,1.40563,1.40571,228800000.0
2005-10-19 05:23:00,1.40568,1.40581,1.40568,1.40576,114300000.0
2005-10-19 05:24:00,1.40581,1.40581,1.40572,1.4058,202100001.0
2005-10-19 05:25:00,1.40605,1.40621,1.40586,1.40602,216000000.0
2005-10-19 05:26:00,1.40597,1.40606,1.40596,1.40606,155200002.0
2005-10-19 05:27:00,1.40633,1.40638,1.40603,1.40628,181300001.0
2005-10-19 05:28:00,1.40628,1.40638,1.40603,1.40628,250600000.0
2005-10-19 05:29:00,1.40623,1.40633,1.40605,1.40613,228500000.0
2005-10-19 05:30:00,1.40613,1.40633,1.40603,1.40605,216400002.0
2005-10-19 05:31:00,1.40608,1.40638,1.40605,1.40613,73800000.0
2005-10-19 05:32:00,1.40628,1.40641,1.40623,1.40633,185900000.0
2005-10-19 05:33:00,1.40633,1.40642,1.40624,1.40629,175000001.0
2005-10-19 05:34:00,1.40645,1.40671,1.40628,1.40631,209200000.0
2005-10-19 05:35:00,1.40652,1.40659,1.40648,1.40652,43300000.0
2005-10-19 05:36:00,1.40625,1.40632,1.40606,1.40619,191000001.0
2005-10-19 05:37:00,1.40626,1.40662,1.40625,1.40653,179500001.0
2005-10-19 05:38:00,1.4066,1.40677,1.40659,1.40668,134800000.0
2005-10-19 05:39:00,1.40675,1.4068,1.40658,1.40666,149000000.0
2005-10-19 05:40:00,1.40647,1.40677,1.40641,1.40673,221100000.0
2005-10-19 05:41:00,1.40683,1.40712,1.40677,1.40693,125300000.0
2005-10-19 05:42:00,1.40702,1.40718,1.40694,1.40705,224100001.0
2005-10-19 05:43:00,1.40701,1.4071,1.40696,1.40696,86500000.0
2005-10-19 05:44:00,1.40709,1.40722,1.40695,1.40699,136600000.0
2005-10-19 05:45:00,1.40689,1.40709,1.40684,1.40689,130400000.0
2005-10-19 05:46:00,1.40694,1.40709,1.40689,1.40699,192200000.0
2005-10-19 05:47:00,1.40695,1.40698,1.40673,1.4068,208800001.0
2005-10-19 05:48:00,1.4066,1.40685,1.40655,1.4067,253800000.0
2005-10-19 05:49:00,1.4067,1.40685,1.4065,1.4065,172400001.0
2005-10-19 05:50:00,1.40638,1.40673,1.40638,1.40655,266300000.0
2005-10-19 05:51:00,1.40668,1.40681,1.4066,1.4066,169700000.0
2005-10-19 05:52:00,1.4066,1.4068,1.40658,1.40673,182200000.0
2005-10-19 05:53:00,1.40675,1.40685,1.4066,1.4066,115500000.0
2005-10-19 05:54:00,1.4067,1.40687,1.40655,1.4068,247900000.0
2005-10-19 05:55:00,1.40656,1.40664,1.40635,1.40642,228500000.0
2005-10-19 05:56:00,1.40643,1.40661,1.40627,1.40629,116500000.0
2005-10-19 05:57:00,1.40627,1.40635,1.40625,1.40628,172800000.0
2005-10-19 05:58:00,1.4063,1.4064,1.4063,1.4064,64000000.0
2005-10-19 05:59:00,1.4064,1.40647,1.4063,1.40632,64000000.0
2005-10-19 06:00:00,1.40637,1.40648,1.40635,1.40643,229400001.0
2005-10-19 06:01:00,1.40656,1.40661,1.40641,1.40656,162600000.0
2005-10-19 06:02:00,1.40643,1.40661,1.40641,1.40654,277400000.0
2005-10-19 06:03:00,1.40665,1.40675,1.40655,1.4067,33000000.0
2005-10-19 06:04:00,1.40658,1.40668,1.40656,1.40668,178900000.0
2005-10-19 06:05:00,1.40666,1.40687,1.40652,1.40657,411500000.0
2005-10-19 06:06:00,1.40661,1.40682,1.40661,1.40677,71600000.0
2005-10-19 06:07:00,1.40683,1.40685,1.40655,1.40672,287900000.0
2005-10-19 06:08:00,1.40664,1.40687,1.40657,1.40663,550400002.0
2005-10-19 06:09:00,1.40658,1.40685,1.4065,1.40665,488700001.0
2005-10-19 06:10:00,1.40665,1.40673,1.40652,1.40659,350700002.0
2005-10-19 06:11:00,1.40659,1.4067,1.40637,1.40643,393800001.0
2005-10-19 06:12:00,1.40627,1.40657,1.40623,1.40648,237600000.0
2005-10-19 06:13:00,1.40627,1.4065,1.40604,1.40604,340300000.0
2005-10-19 06:14:00,1.40633,1.40642,1.40613,1.40616,403800000.0
2005-10-19 06:15:00,1.40615,1.40626,1.40608,1.40626,142200000.0
2005-10-19 06:16:00,1.40626,1.40633,1.40608,1.40633,245500001.0
2005-10-19 06:17:00,1.40613,1.40627,1.40606,1.40606,198500000.0
2005-10-19 06:18:00,1.40602,1.40618,1.40596,1.40596,254100001.0
2005-10-19 06:19:00,1.40578,1.40602,1.40578,1.40602,261400001.0
2005-10-19 06:20:00,1.40607,1.40625,1.40602,1.40605,291500001.0
2005-10-19 06:21:00,1.40615,1.4062,1.40593,1.40615,235900001.0
2005-10-19 06:22:00,1.40617,1.40641,1.40617,1.40629,240900000.0
2005-10-19 06:23:00,1.40611,1.40633,1.40605,1.40618,311400001.0
2005-10-19 06:24:00,1.40611,1.40628,1.406,1.40606,339600002.0
2005-10-19 06:26:00,1.40601,1.40613,1.40587,1.40606,336500001.0
2005-10-19 06:27:00,1.40586,1.40586,1.40563,1.40571,309000001.0
2005-10-19 06:28:00,1.40575,1.40596,1.4057,1.40592,362600000.0
2005-10-19 06:29:00,1.40593,1.40604,1.40575,1.40576,98600000.0
2005-10-19 06:30:00,1.40581,1.40629,1.40581,1.40629,257200000.0
2005-10-19 06:31:00,1.40639,1.40643,1.40614,1.40632,127500000.0
2005-10-19 06:32:00,1.4063,1.40641,1.40608,1.40628,188300001.0
2005-10-19 06:33:00,1.40633,1.40654,1.40629,1.40641,260900000.0
2005-10-19 06:34:00,1.40649,1.40661,1.40641,1.40661,230600000.0
2005-10-19 06:35:00,1.40625,1.40665,1.40625,1.40647,161500000.0
2005-10-19 06:36:00,1.40633,1.4065,1.40633,1.40644,84600000.0
2005-10-19 06:37:00,1.40674,1.40685,1.40674,1.40684,202200000.0
2005-10-19 06:38:00,1.40676,1.40698,1.40673,1.40675,92100000.0
2005-10-19 06:39:00,1.4067,1.4067,1.4067,1.4067,145100000.0
2005-10-19 06:40:00,1.40678,1.40681,1.40657,1.40666,145100000.0
2005-10-19 06:41:00,1.40663,1.40671,1.40656,1.40669,184600000.0
2005-10-19 06:42:00,1.40671,1.40674,1.40651,1.40661,237100000.0
2005-10-19 06:43:00,1.40666,1.40674,1.40661,1.40669,135400000.0
2005-10-19 06:44:00,1.40667,1.40667,1.40645,1.4065,301900000.0
2005-10-19 06:46:00,1.40666,1.40674,1.40659,1.40666,241100000.0
2005-10-19 06:47:00,1.40666,1.40674,1.40656,1.40669,255300000.0
2005-10-19 06:48:00,1.40652,1.40681,1.40651,1.40669,20600000.0
2005-10-19 06:49:00,1.40651,1.40673,1.40646,1.40661,257700000.0
2005-10-19 06:50:00,1.40632,1.40645,1.40614,1.40617,67200000.0
2005-10-19 06:51:00,1.4065,1.4065,1.40586,1.4061,33100000.0
2005-10-19 06:52:00,1.40605,1.40621,1.40605,1.40606,232600000.0
2005-10-19 06:53:00,1.40611,1.40645,1.40611,1.4064,234900000.0
2005-10-19 06:54:00,1.4063,1.40664,1.40623,1.40635,444600000.0
2005-10-19 06:55:00,1.40637,1.40647,1.40627,1.40639,331100000.0
2005-10-19 06:56:00,1.4065,1.4065,1.40636,1.4065,20600000.0
2005-10-19 06:57:00,1.40656,1.40677,1.40645,1.40651,66800000.0
2005-10-19 06:58:00,1.40649,1.40657,1.4063,1.40648,252400002.0
2005-10-19 06:59:00,1.40641,1.40655,1.40624,1.40646,312800000.0
2005-10-19 07:00:00,1.40664,1.40669,1.40657,1.40659,105800000.0
2005-10-19 07:01:00,1.40644,1.40659,1.40644,1.40657,285200001.0
2005-10-19 07:02:00,1.40652,1.40664,1.40637,1.40651,428200002.0
2005-10-19 07:03:00,1.40665,1.40679,1.40664,1.4067,168100000.0
2005-10-19 07:04:00,1.4067,1.40687,1.40664,1.4067,312900000.0
2005-10-19 07:05:00,1.40681,1.40696,1.40663,1.40689,131300000.0
2005-10-19 07:06:00,1.40686,1.40688,1.4066,1.4066,226300000.0
2005-10-19 07:07:00,1.40641,1.40651,1.40627,1.40651,236200000.0
2005-10-19 07:08:00,1.40649,1.40665,1.40638,1.40648,284400001.0
2005-10-19 07:09:00,1.40646,1.40646,1.40607,1.40608,208100000.0
2005-10-19 07:10:00,1.40614,1.40614,1.4059,1.40595,394000002.0
2005-10-19 07:11:00,1.40599,1.40624,1.40599,1.40617,429500000.0
2005-10-19 07:12:00,1.40625,1.40659,1.40625,1.40659,271500000.0
2005-10-19 07:13:00,1.40657,1.40659,1.40641,1.40649,277000001.0
2005-10-19 07:14:00,1.40647,1.40654,1.40639,1.40644,502400000.0
2005-10-19 07:15:00,1.40664,1.40666,1.40638,1.40665,200600000.0
2005-10-19 07:16:00,1.40643,1.40657,1.40639,1.40654,157800000.0
2005-10-19 07:17:00,1.40647,1.40652,1.40629,1.4063,249400001.0
2005-10-19 07:18:00,1.40632,1.40655,1.40627,1.4065,439900001.0
2005-10-19 07:19:00,1.40656,1.40669,1.40635,1.40662,333800001.0
2005-10-19 07:20:00,1.40664,1.40669,1.40644,1.40657,410500000.0
2005-10-19 07:21:00,1.40641,1.40654,1.40623,1.40623,292800000.0
2005-10-19 07:22:00,1.40632,1.40662,1.40632,1.40657,362900000.0
2005-10-19 07:23:00,1.4066,1.40674,1.40638,1.40651,444400000.0
2005-10-19 07:24:00,1.4064,1.40656,1.40615,1.40618,270700000.0
2005-10-19 07:25:00,1.40605,1.40654,1.40605,1.40654,381100001.0
2005-10-19 07:26:00,1.4066,1.40682,1.40652,1.40667,293900000.0
2005-10-19 07:27:00,1.40673,1.40723,1.40673,1.40714,172700000.0
2005-10-19 07:28:00,1.40729,1.40729,1.40695,1.40709,234800000.0
2005-10-19 07:29:00,1.40713,1.40739,1.40707,1.40712,265900001.0
2005-10-19 07:30:00,1.40727,1.40742,1.40723,1.40742,515500002.0
2005-10-19 07:31:00,1.40754,1.40789,1.40753,1.40753,227700000.0
2005-10-19 07:32:00,1.40751,1.40755,1.40726,1.40738,446900000.0
2005-10-19 07:33:00,1.40705,1.40717,1.40687,1.40689,351500002.0
2005-10-19 07:34:00,1.40671,1.40671,1.40612,1.40618,311200002.0
2005-10-19 07:35:00,1.40617,1.40647,1.40617,1.40638,239100000.0
2005-10-19 07:36:00,1.40641,1.40665,1.40626,1.40655,392900001.0
2005-10-19 07:37:00,1.40657,1.40661,1.40635,1.4065,257600001.0
2005-10-19 07:38:00,1.40652,1.40666,1.40652,1.40664,25600000.0
2005-10-19 07:39:00,1.40657,1.40676,1.40627,1.40639,467700004.0
2005-10-19 07:40:00,1.40609,1.40621,1.40591,1.40593,296300001.0
2005-10-19 07:41:00,1.40585,1.40599,1.40576,1.40592,694700000.0
2005-10-19 07:42:00,1.40589,1.40589,1.4056,1.40566,308200000.0
2005-10-19 07:43:00,1.40571,1.40598,1.4056,1.40588,192000000.0
2005-10-19 07:44:00,1.40606,1.40614,1.40591,1.40593,429400001.0
2005-10-19 07:45:00,1.40586,1.40595,1.40565,1.40565,428600003.0
2005-10-19 07:46:00,1.40574,1.4061,1.40547,1.40586,490300001.0
2005-10-19 07:47:00,1.40616,1.40619,1.40584,1.40597,677500002.0
2005-10-19 07:48:00,1.40596,1.40624,1.40593,1.40604,797300002.0
2005-10-19 07:49:00,1.40618,1.40633,1.40604,1.40619,628100000.0
2005-10-19 07:50:00,1.4064,1.4065,1.40616,1.40628,582100001.0
2005-10-19 07:51:00,1.40656,1.40662,1.40622,1.4064,567700003.0
2005-10-19 07:52:00,1.40627,1.40627,1.40599,1.40613,391400000.0
2005-10-19 07:53:00,1.40608,1.40658,1.40608,1.40625,554200000.0
2005-10-19 07:54:00,1.40633,1.40653,1.40629,1.40639,325600000.0
2005-10-19 07:55:00,1.40627,1.40634,1.40608,1.40612,357100000.0
2005-10-19 07:56:00,1.40612,1.40646,1.40608,1.40638,682200003.0
2005-10-19 07:57:00,1.4066,1.40699,1.40659,1.40679,672300004.0
2005-10-19 07:58:00,1.40692,1.40709,1.40682,1.40685,645400000.0
2005-10-19 07:59:00,1.40692,1.4071,1.40686,1.40698,459500001.0
2005-10-19 08:00:00,1.40703,1.40717,1.4068,1.40682,397100002.0
2005-10-19 08:01:00,1.4066,1.40682,1.40639,1.40661,541200001.0
2005-10-19 08:02:00,1.40687,1.40706,1.40683,1.40702,233500000.0
2005-10-19 08:03:00,1.40705,1.40713,1.40686,1.40696,555600001.0
2005-10-19 08:04:00,1.40699,1.4072,1.40692,1.40698,376800001.0
2005-10-19 08:05:00,1.40707,1.40709,1.40681,1.40681,318800001.0
2005-10-19 08:06:00,1.40688,1.40688,1.40643,1.40668,675600000.0
2005-10-19 08:07:00,1.40655,1.40671,1.40649,1.40661,527800001.0
2005-10-19 08:08:00,1.40666,1.40693,1.40666,1.4069,363600001.0
2005-10-19 08:09:00,1.40688,1.40727,1.40688,1.40722,501800001.0
2005-10-19 08:10:00,1.40697,1.40715,1.40675,1.40715,630600000.0
2005-10-19 08:11:00,1.40706,1.40722,1.40689,1.40699,260100000.0
2005-10-19 08:12:00,1.40686,1.40688,1.40656,1.4066,393600000.0
2005-10-19 08:13:00,1.40627,1.40667,1.4061,1.40665,228400001.0
2005-10-19 08:14:00,1.40668,1.4068,1.40668,1.4067,113900000.0
2005-10-19 08:15:00,1.40665,1.40681,1.40655,1.4066,291600000.0
2005-10-19 08:16:00,1.40655,1.40664,1.40648,1.40651,254900001.0
2005-10-19 08:17:00,1.40647,1.40661,1.40637,1.40646,264300001.0
2005-10-19 08:18:00,1.40651,1.40685,1.40651,1.40684,226900000.0
2005-10-19 08:19:00,1.40658,1.40672,1.4065,1.40656,304400001.0
2005-10-19 08:20:00,1.40637,1.40639,1.40619,1.40623,335200000.0
2005-10-19 08:21:00,1.40621,1.40652,1.40608,1.40631,488900000.0
2005-10-19 08:22:00,1.40624,1.40635,1.40616,1.40624,316100000.0
2005-10-19 08:23:00,1.40613,1.40621,1.4059,1.40594,220600000.0
2005-10-19 08:24:00,1.40619,1.40645,1.40616,1.40636,441400001.0
2005-10-19 08:25:00,1.40658,1.40658,1.4061,1.4063,568300000.0
2005-10-19 08:26:00,1.40633,1.40651,1.4063,1.40645,323400000.0
2005-10-19 08:27:00,1.40658,1.40677,1.4065,1.4065,381200000.0
2005-10-19 08:28:00,1.40638,1.40657,1.40633,1.4064,558700000.0
2005-10-19 08:29:00,1.40623,1.40634,1.40611,1.40624,459900001.0
2005-10-19 08:30:00,1.40588,1.40588,1.40546,1.40546,453300003.0
2005-10-19 08:31:00,1.4052,1.40529,1.40491,1.40511,313000001.0
2005-10-19 08:32:00,1.40509,1.40514,1.4047,1.40501,311300001.0
2005-10-19 08:33:00,1.40515,1.40569,1.40515,1.40546,276200000.0
2005-10-19 08:34:00,1.40567,1.40575,1.4055,1.40552,658300001.0
2005-10-19 08:35:00,1.40548,1.40548,1.40482,1.40493,568700004.0
2005-10-19 08:36:00,1.40443,1.40449,1.40331,1.40365,425200000.0
2005-10-19 08:37:00,1.40336,1.40415,1.40298,1.40396,367200000.0
2005-10-19 08:38:00,1.4042,1.40471,1.4041,1.40457,290100000.0
2005-10-19 08:39:00,1.40434,1.40434,1.40276,1.40303,578000001.0
2005-10-19 08:40:00,1.40282,1.4029,1.40216,1.40277,305200001.0
2005-10-19 08:41:00,1.40307,1.40332,1.40258,1.40273,450600002.0
2005-10-19 08:42:00,1.40245,1.40256,1.40195,1.40211,445800000.0
2005-10-19 08:43:00,1.40236,1.40295,1.40236,1.40277,287000001.0
2005-10-19 08:44:00,1.40296,1.40358,1.40296,1.40346,465900000.0
2005-10-19 08:45:00,1.40347,1.40365,1.40307,1.40317,664000002.0
2005-10-19 08:46:00,1.40335,1.40391,1.40332,1.40356,750300001.0
2005-10-19 08:47:00,1.4036,1.40369,1.40345,1.4035,523400000.0
2005-10-19 08:48:00,1.40367,1.4038,1.40344,1.40358,396900000.0
2005-10-19 08:49:00,1.40334,1.40359,1.40311,1.40322,517800002.0
2005-10-19 08:50:00,1.40344,1.40366,1.40319,1.40332,535800001.0
2005-10-19 08:51:00,1.40344,1.40387,1.40335,1.40337,598300003.0
2005-10-19 08:52:00,1.40334,1.40364,1.40324,1.4034,563400002.0
2005-10-19 08:53:00,1.40377,1.40377,1.40328,1.4034,472200000.0
2005-10-19 08:54:00,1.40326,1.4038,1.40326,1.4034,810700004.0
2005-10-19 08:55:00,1.40355,1.40355,1.40312,1.40316,663300001.0
2005-10-19 08:56:00,1.40277,1.40297,1.40257,1.40271,603500004.0
2005-10-19 08:57:00,1.40278,1.40334,1.40278,1.4033,542000002.0
2005-10-19 08:58:00,1.40325,1.40356,1.40295,1.40301,498600002.0
2005-10-19 08:59:00,1.40298,1.40324,1.4028,1.40288,293400000.0
2005-10-19 09:00:00,1.40282,1.40304,1.40256,1.40256,468300000.0
2005-10-19 09:01:00,1.40255,1.4027,1.40219,1.40248,415400000.0
2005-10-19 09:02:00,1.40247,1.40286,1.40247,1.40275,651800002.0
2005-10-19 09:03:00,1.40282,1.40282,1.40226,1.40273,658100004.0
2005-10-19 09:04:00,1.40312,1.40317,1.40261,1.40266,643500001.0
2005-10-19 09:05:00,1.40257,1.40285,1.40255,1.40277,581200001.0
2005-10-19 09:06:00,1.40257,1.40292,1.40241,1.40285,487500001.0
2005-10-19 09:07:00,1.40297,1.40313,1.40291,1.4031,339700001.0
2005-10-19 09:08:00,1.40311,1.40317,1.40292,1.40317,232800001.0
2005-10-19 09:09:00,1.40314,1.4033,1.40304,1.4033,320400000.0
2005-10-19 09:10:00,1.40319,1.40329,1.40304,1.40307,337300001.0
2005-10-19 09:11:00,1.40309,1.4036,1.40292,1.40359,519300000.0
2005-10-19 09:12:00,1.40374,1.40406,1.40373,1.40379,466300000.0
2005-10-19 09:13:00,1.40401,1.40425,1.40398,1.40401,455000001.0
2005-10-19 09:14:00,1.40397,1.40427,1.4038,1.40418,352400002.0
2005-10-19 09:15:00,1.40404,1.40404,1.40368,1.40374,432400000.0
2005-10-19 09:16:00,1.40333,1.4036,1.40317,1.40346,526400002.0
2005-10-19 09:17:00,1.4033,1.40343,1.40301,1.40303,529400000.0
2005-10-19 09:18:00,1.40297,1.40372,1.40297,1.40366,186900000.0
2005-10-19 09:19:00,1.40364,1.40386,1.40345,1.40347,567000001.0
2005-10-19 09:20:00,1.40315,1.40332,1.40311,1.40315,287100001.0
2005-10-19 09:21:00,1.40317,1.40352,1.4031,1.40347,311600001.0
2005-10-19 09:22:00,1.40344,1.40344,1.40296,1.40298,340100003.0
2005-10-19 09:23:00,1.40335,1.40364,1.4033,1.40362,368500001.0
2005-10-19 09:24:00,1.4038,1.40397,1.40356,1.40377,289600000.0
2005-10-19 09:25:00,1.40402,1.40414,1.40393,1.40397,413800000.0
2005-10-19 09:26:00,1.40362,1.40362,1.40318,1.40318,552400000.0
2005-10-19 09:27:00,1.40306,1.40335,1.40306,1.40324,360200001.0
2005-10-19 09:28:00,1.4033,1.40346,1.40315,1.40336,521100000.0
2005-10-19 09:29:00,1.40345,1.40363,1.40337,1.40352,435500002.0
2005-10-19 09:30:00,1.40357,1.40408,1.40355,1.4036,687400002.0
2005-10-19 09:31:00,1.40348,1.40378,1.40338,1.40345,409900000.0
2005-10-19 09:32:00,1.40339,1.40371,1.40336,1.40371,418600001.0
2005-10-19 09:33:00,1.40381,1.40408,1.40381,1.40398,285600000.0
2005-10-19 09:34:00,1.40406,1.40406,1.40371,1.40371,450900001.0
2005-10-19 09:35:00,1.40363,1.404,1.40363,1.40398,235000000.0
2005-10-19 09:36:00,1.40377,1.4038,1.40351,1.40362,404400000.0
2005-10-19 09:37:00,1.40351,1.40368,1.4034,1.40353,429000001.0
2005-10-19 09:38:00,1.40348,1.40367,1.40341,1.40351,372400001.0
2005-10-19 09:39:00,1.40365,1.40371,1.40343,1.40349,420500000.0
2005-10-19 09:40:00,1.40357,1.40378,1.40352,1.40364,428600004.0
2005-10-19 09:41:00,1.40368,1.40369,1.4035,1.40366,499600002.0
2005-10-19 09:42:00,1.40391,1.40459,1.40391,1.4043,504600000.0
2005-10-19 09:43:00,1.40442,1.40484,1.40415,1.4042,309100000.0
2005-10-19 09:44:00,1.40415,1.40472,1.40406,1.40472,455800000.0
2005-10-19 09:45:00,1.40492,1.40492,1.40464,1.40471,543600000.0
2005-10-19 09:46:00,1.40437,1.40444,1.40423,1.40423,348100001.0
2005-10-19 09:47:00,1.40445,1.40445,1.40424,1.40428,472900000.0
2005-10-19 09:48:00,1.40429,1.40429,1.40393,1.40393,355700002.0
2005-10-19 09:49:00,1.4041,1.40443,1.40405,1.40428,564600003.0
2005-10-19 09:50:00,1.40424,1.40459,1.40419,1.40425,489600003.0
2005-10-19 09:51:00,1.40429,1.40446,1.40413,1.40419,467000000.0
2005-10-19 09:52:00,1.4042,1.40458,1.40418,1.40431,415800000.0
2005-10-19 09:53:00,1.40424,1.40424,1.40369,1.40369,344900000.0
2005-10-19 09:54:00,1.4037,1.40395,1.40362,1.40382,519400000.0
2005-10-19 09:55:00,1.4038,1.40398,1.40365,1.40387,597900002.0
2005-10-19 09:56:00,1.40384,1.40394,1.40377,1.40386,380400002.0
2005-10-19 09:57:00,1.40403,1.40417,1.40391,1.40396,639700002.0
2005-10-19 09:58:00,1.40416,1.40469,1.40416,1.40447,735500003.0
2005-10-19 09:59:00,1.40464,1.40483,1.40444,1.40476,739800001.0
2005-10-19 10:00:00,1.40474,1.40487,1.40465,1.40466,218600000.0
2005-10-19 10:01:00,1.40479,1.40494,1.40449,1.40475,673400001.0
2005-10-19 10:02:00,1.40468,1.40473,1.40434,1.40457,573800001.0
2005-10-19 10:03:00,1.40475,1.40588,1.40475,1.40571,344000000.0
2005-10-19 10:04:00,1.40574,1.40574,1.40519,1.40546,411900000.0
2005-10-19 10:05:00,1.40529,1.40549,1.40511,1.40515,442700000.0
2005-10-19 10:06:00,1.40512,1.40557,1.4051,1.40526,489900000.0
2005-10-19 10:07:00,1.40522,1.40553,1.40518,1.40537,496600000.0
2005-10-19 10:08:00,1.40521,1.40541,1.40519,1.40526,474900001.0
2005-10-19 10:09:00,1.40535,1.4055,1.40517,1.40532,467700000.0
2005-10-19 10:10:00,1.40525,1.40533,1.40517,1.40522,438500000.0
2005-10-19 10:11:00,1.40511,1.40511,1.40465,1.40484,408600000.0
2005-10-19 10:12:00,1.40469,1.40469,1.40433,1.40439,493700001.0
2005-10-19 10:13:00,1.40436,1.40436,1.40413,1.40421,504600001.0
2005-10-19 10:14:00,1.40425,1.40438,1.40406,1.40416,571700001.0
2005-10-19 10:15:00,1.40402,1.40426,1.40392,1.4042,392700001.0
2005-10-19 10:16:00,1.40424,1.40428,1.404,1.40425,429200002.0
2005-10-19 10:17:00,1.40425,1.40425,1.40382,1.40401,290300001.0
2005-10-19 10:18:00,1.40415,1.40449,1.40414,1.40446,391600002.0
2005-10-19 10:19:00,1.40453,1.40453,1.40432,1.40442,317000000.0
2005-10-19 10:20:00,1.40412,1.40414,1.40346,1.40357,482900000.0
2005-10-19 10:21:00,1.40347,1.40386,1.40347,1.40368,383700000.0
2005-10-19 10:22:00,1.4037,1.40394,1.40357,1.40382,374700002.0
2005-10-19 10:23:00,1.40377,1.40394,1.40359,1.40359,458700000.0
2005-10-19 10:24:00,1.40356,1.40374,1.40349,1.40368,454500000.0
2005-10-19 10:25:00,1.40381,1.40391,1.40363,1.40388,401300001.0
2005-10-19 10:26:00,1.40394,1.40401,1.40377,1.40394,505000000.0
2005-10-19 10:27:00,1.40391,1.4042,1.40388,1.40412,489300000.0
2005-10-19 10:28:00,1.40416,1.40433,1.40408,1.40433,614000002.0
2005-10-19 10:29:00,1.40433,1.40435,1.40409,1.40418,489700000.0
2005-10-19 10:30:00,1.40412,1.40432,1.40393,1.40421,699600002.0
2005-10-19 10:31:00,1.40392,1.40433,1.40389,1.40398,478800001.0
2005-10-19 10:32:00,1.40375,1.40413,1.40363,1.40363,558800002.0
2005-10-19 10:33:00,1.40386,1.40424,1.40381,1.40424,461100000.0
2005-10-19 10:34:00,1.40438,1.4045,1.40413,1.40416,413000000.0
2005-10-19 10:35:00,1.40445,1.40486,1.40441,1.4046,569900002.0
2005-10-19 10:36:00,1.40455,1.40475,1.40439,1.40462,547500000.0
2005-10-19 10:37:00,1.4046,1.40473,1.40443,1.40455,500800002.0
2005-10-19 10:38:00,1.40428,1.40448,1.40408,1.40414,429500002.0
2005-10-19 10:39:00,1.40424,1.40471,1.40424,1.40471,381600001.0
2005-10-19 10:40:00,1.40452,1.40456,1.4042,1.40432,345900002.0
2005-10-19 10:41:00,1.40442,1.40468,1.4043,1.40466,643500002.0
2005-10-19 10:42:00,1.40486,1.40496,1.40451,1.40467,444100005.0
2005-10-19 10:43:00,1.40447,1.40455,1.40417,1.40425,455500001.0
2005-10-19 10:44:00,1.40439,1.40448,1.40407,1.40424,607300002.0
2005-10-19 10:45:00,1.4043,1.40452,1.40415,1.40443,581000003.0
2005-10-19 10:46:00,1.40437,1.40448,1.4042,1.40445,374500004.0
2005-10-19 10:47:00,1.40436,1.40445,1.40419,1.4042,430700004.0
2005-10-19 10:48:00,1.40403,1.40426,1.404,1.4042,516600001.0
2005-10-19 10:49:00,1.4042,1.40432,1.40405,1.4042,399200001.0
2005-10-19 10:50:00,1.40424,1.40453,1.40406,1.40451,495400001.0
2005-10-19 10:51:00,1.40445,1.40492,1.40445,1.4047,482300001.0
2005-10-19 10:52:00,1.40453,1.40482,1.40452,1.40462,307800000.0
2005-10-19 10:53:00,1.4046,1.40477,1.40451,1.40462,394600000.0
2005-10-19 10:54:00,1.40468,1.40496,1.40462,1.4049,468400002.0
2005-10-19 10:55:00,1.40503,1.40547,1.40497,1.40526,421200001.0
2005-10-19 10:56:00,1.40539,1.40558,1.40528,1.40538,516500000.0
2005-10-19 10:57:00,1.4053,1.40547,1.40514,1.40547,384900001.0
2005-10-19 10:58:00,1.40558,1.4062,1.40558,1.40599,484000000.0
2005-10-19 10:59:00,1.40574,1.40605,1.40531,1.40542,825300004.0
2005-10-19 11:00:00,1.40526,1.40526,1.40489,1.40489,484500002.0
2005-10-19 11:01:00,1.40481,1.40523,1.4048,1.40482,566700002.0
2005-10-19 11:02:00,1.4047,1.405,1.40467,1.40492,554000003.0
2005-10-19 11:03:00,1.40509,1.40532,1.40506,1.40515,224600000.0
2005-10-19 11:04:00,1.40512,1.40544,1.40494,1.4054,610100005.0
2005-10-19 11:05:00,1.40551,1.40658,1.40551,1.40658,502700000.0
2005-10-19 11:06:00,1.40752,1.40899,1.40752,1.40795,634500001.0
2005-10-19 11:07:00,1.40801,1.40847,1.40801,1.40847,282900000.0
2005-10-19 11:08:00,1.40856,1.40907,1.40807,1.40907,395400004.0
2005-10-19 11:09:00,1.40909,1.40918,1.40872,1.40878,381500001.0
2005-10-19 11:10:00,1.40903,1.40903,1.40849,1.40884,480900001.0
2005-10-19 11:11:00,1.40894,1.40927,1.4088,1.40881,518000001.0
2005-10-19 11:12:00,1.40842,1.40869,1.40816,1.40816,555600001.0
2005-10-19 11:13:00,1.40801,1.40825,1.40755,1.40804,407100000.0
2005-10-19 11:14:00,1.40803,1.40829,1.40801,1.40818,576400003.0
2005-10-19 11:15:00,1.40812,1.40812,1.40746,1.40768,462100000.0
2005-10-19 11:16:00,1.40784,1.40799,1.40759,1.40796,425600001.0
2005-10-19 11:17:00,1.40821,1.40878,1.40784,1.40861,460000000.0
2005-10-19 11:18:00,1.40874,1.40912,1.40868,1.40882,372800000.0
2005-10-19 11:19:00,1.4088,1.40902,1.40872,1.40878,409800002.0
2005-10-19 11:20:00,1.40849,1.40859,1.40816,1.40829,591200000.0
2005-10-19 11:21:00,1.40879,1.4091,1.40867,1.40896,558300002.0
2005-10-19 11:22:00,1.40878,1.40894,1.40852,1.40855,608100001.0
2005-10-19 11:23:00,1.40841,1.40869,1.40821,1.40869,534900001.0
2005-10-19 11:24:00,1.40911,1.41008,1.40911,1.40955,391700000.0
2005-10-19 11:25:00,1.40963,1.41008,1.40953,1.40979,436600000.0
2005-10-19 11:26:00,1.40976,1.41028,1.40976,1.40989,495600001.0
2005-10-19 11:27:00,1.40973,1.40984,1.40945,1.40956,549900000.0
2005-10-19 11:28:00,1.40964,1.40964,1.40919,1.40954,345300002.0
2005-10-19 11:29:00,1.40941,1.40945,1.40882,1.40906,445700000.0
2005-10-19 11:30:00,1.40901,1.40954,1.40885,1.40922,459100001.0
2005-10-19 11:31:00,1.40936,1.40966,1.40933,1.40963,590100001.0
2005-10-19 11:32:00,1.40968,1.40981,1.40932,1.40965,372900000.0
2005-10-19 11:33:00,1.40982,1.41008,1.40973,1.40994,501600001.0
2005-10-19 11:34:00,1.40995,1.41003,1.40959,1.40969,671000001.0
2005-10-19 11:35:00,1.40998,1.41042,1.40985,1.41018,521500001.0
2005-10-19 11:36:00,1.40998,1.41018,1.40991,1.41004,489700001.0
2005-10-19 11:37:00,1.41005,1.41016,1.40979,1.40981,526000000.0
2005-10-19 11:38:00,1.40977,1.40977,1.40949,1.4095,544700002.0
2005-10-19 11:39:00,1.40956,1.40959,1.40889,1.40889,630400001.0
2005-10-19 11:40:00,1.40902,1.40924,1.40889,1.4091,732900001.0
2005-10-19 11:41:00,1.40896,1.40917,1.40865,1.40904,722300004.0
2005-10-19 11:42:00,1.4092,1.40956,1.40913,1.40926,570700001.0
2005-10-19 11:43:00,1.4092,1.40944,1.40915,1.40917,553000001.0
2005-10-19 11:44:00,1.40949,1.40985,1.40924,1.40924,654300003.0
2005-10-19 11:45:00,1.40937,1.40985,1.40937,1.40985,605300002.0
2005-10-19 11:46:00,1.40992,1.41,1.40978,1.40996,464400000.0
2005-10-19 11:47:00,1.40977,1.40991,1.40962,1.40975,501700002.0
2005-10-19 11:48:00,1.40993,1.41043,1.40993,1.41042,582100002.0
2005-10-19 11:49:00,1.41015,1.41015,1.40976,1.40999,466400001.0
2005-10-19 11:50:00,1.41007,1.41018,1.40988,1.41003,358500000.0
2005-10-19 11:51:00,1.40999,1.41021,1.40992,1.41005,166400001.0
2005-10-19 11:52:00,1.40999,1.41008,1.40977,1.40977,277500000.0
2005-10-19 11:53:00,1.40964,1.41,1.40964,1.40982,180800000.0
2005-10-19 11:54:00,1.40999,1.41047,1.40988,1.41006,329500001.0
2005-10-19 11:55:00,1.41006,1.41012,1.40984,1.4099,445800001.0
2005-10-19 11:56:00,1.4098,1.40989,1.40955,1.40969,471900001.0
2005-10-19 11:57:00,1.40959,1.40959,1.40918,1.40923,488600001.0
2005-10-19 11:58:00,1.40918,1.40918,1.40885,1.40886,444500001.0
2005-10-19 11:59:00,1.40926,1.40944,1.40906,1.40929,470900000.0
2005-10-19 12:00:00,1.40931,1.40943,1.40914,1.40931,543500003.0
2005-10-19 12:01:00,1.40927,1.40956,1.40922,1.40943,427100001.0
2005-10-19 12:02:00,1.40947,1.40981,1.40947,1.40979,339300000.0
2005-10-19 12:03:00,1.40986,1.41016,1.40976,1.41016,383600002.0
2005-10-19 12:04:00,1.40992,1.40994,1.40962,1.40962,418100003.0
2005-10-19 12:05:00,1.4096,1.4096,1.40894,1.409,334400000.0
2005-10-19 12:06:00,1.40882,1.40904,1.40855,1.40862,354300000.0
2005-10-19 12:07:00,1.40852,1.40894,1.40851,1.40876,321900001.0
2005-10-19 12:08:00,1.40887,1.40909,1.40876,1.40905,512700002.0
2005-10-19 12:09:00,1.40929,1.40947,1.40917,1.40934,448500001.0
2005-10-19 12:10:00,1.40935,1.40956,1.40927,1.40956,372000001.0
2005-10-19 12:11:00,1.40951,1.40974,1.40951,1.4096,265000001.0
2005-10-19 12:12:00,1.40963,1.4099,1.40963,1.40977,241300001.0
2005-10-19 12:13:00,1.40976,1.41019,1.40976,1.40998,514400000.0
2005-10-19 12:14:00,1.40998,1.41007,1.40972,1.40987,620900000.0
2005-10-19 12:15:00,1.40976,1.40992,1.40965,1.40967,297800001.0
2005-10-19 12:16:00,1.40972,1.40991,1.40959,1.40967,382600000.0
2005-10-19 12:17:00,1.40967,1.40978,1.40938,1.40973,202100000.0
2005-10-19 12:18:00,1.40982,1.40982,1.40938,1.40964,307900000.0
2005-10-19 12:19:00,1.40972,1.41013,1.40946,1.40975,440600000.0
2005-10-19 12:20:00,1.4097,1.40977,1.40951,1.40971,423200001.0
2005-10-19 12:21:00,1.40956,1.40962,1.40936,1.40947,450400001.0
2005-10-19 12:22:00,1.40953,1.40968,1.40922,1.40953,345800000.0
2005-10-19 12:23:00,1.4095,1.40964,1.40937,1.40949,437900003.0
2005-10-19 12:24:00,1.40945,1.4097,1.40929,1.40934,604200000.0
2005-10-19 12:25:00,1.40957,1.40969,1.40941,1.40948,376400000.0
2005-10-19 12:26:00,1.40954,1.40994,1.40954,1.40984,454800001.0
2005-10-19 12:27:00,1.40981,1.41025,1.40981,1.41004,479000002.0
2005-10-19 12:28:00,1.41022,1.4106,1.4101,1.41032,586600001.0
2005-10-19 12:29:00,1.41038,1.41126,1.41038,1.41106,690500000.0
2005-10-19 12:30:00,1.4111,1.41115,1.41084,1.4109,563600000.0
2005-10-19 12:31:00,1.41095,1.41102,1.41062,1.41068,681200002.0
2005-10-19 12:32:00,1.41069,1.41096,1.4105,1.4105,604600000.0
2005-10-19 12:33:00,1.41051,1.41056,1.41033,1.41035,59100001.0
2005-10-19 12:34:00,1.41034,1.41045,1.41006,1.41009,611800001.0
2005-10-19 12:35:00,1.41041,1.41071,1.41036,1.4107,645200002.0
2005-10-19 12:36:00,1.41069,1.41075,1.41044,1.41048,404100000.0
2005-10-19 12:37:00,1.41016,1.41027,1.41001,1.41001,498800001.0
2005-10-19 12:38:00,1.40999,1.41026,1.40994,1.41007,692100001.0
2005-10-19 12:39:00,1.41013,1.41034,1.40994,1.40996,484600001.0
2005-10-19 12:40:00,1.40999,1.41003,1.40973,1.40993,522400002.0
2005-10-19 12:41:00,1.40989,1.41002,1.40973,1.40994,226600001.0
2005-10-19 12:42:00,1.41016,1.41045,1.41013,1.41045,352900000.0
2005-10-19 12:43:00,1.41066,1.41066,1.41027,1.41033,472200000.0
2005-10-19 12:44:00,1.41077,1.41111,1.41067,1.41102,391600000.0
2005-10-19 12:45:00,1.41112,1.41177,1.411,1.41174,441600000.0
2005-10-19 12:46:00,1.41169,1.41169,1.41131,1.41149,408000001.0
2005-10-19 12:47:00,1.41165,1.41198,1.41165,1.41171,406200000.0
2005-10-19 12:48:00,1.41166,1.4117,1.41136,1.41141,505400004.0
2005-10-19 12:49:00,1.41161,1.41171,1.41094,1.41109,486400000.0
2005-10-19 12:50:00,1.41101,1.41119,1.41078,1.41078,525600001.0
2005-10-19 12:51:00,1.4108,1.41081,1.41041,1.41041,400300000.0
2005-10-19 12:52:00,1.41016,1.41031,1.40998,1.41016,352200000.0
2005-10-19 12:53:00,1.41013,1.41016,1.40975,1.40992,277000002.0
2005-10-19 12:54:00,1.40976,1.40991,1.40945,1.40945,480300002.0
2005-10-19 12:55:00,1.40942,1.40942,1.40908,1.4094,405400000.0
2005-10-19 12:56:00,1.40958,1.40965,1.40919,1.4093,453500001.0
2005-10-19 12:57:00,1.40933,1.4096,1.40918,1.40953,513600001.0
2005-10-19 12:58:00,1.40945,1.40945,1.40916,1.40942,343300000.0
2005-10-19 12:59:00,1.40942,1.40964,1.40928,1.40946,669900000.0
2005-10-19 13:00:00,1.40948,1.40972,1.40931,1.40972,233200000.0
2005-10-19 13:01:00,1.40982,1.40986,1.40944,1.40944,308400000.0
2005-10-19 13:02:00,1.40925,1.40945,1.40889,1.40919,433800003.0
2005-10-19 13:03:00,1.4092,1.40982,1.4092,1.40977,448500002.0
2005-10-19 13:04:00,1.40976,1.40976,1.40936,1.40947,189000000.0
2005-10-19 13:05:00,1.40955,1.40955,1.40924,1.40924,122000000.0
2005-10-19 13:06:00,1.40925,1.40925,1.40858,1.40879,375200000.0
2005-10-19 13:07:00,1.40874,1.40892,1.40869,1.40889,341100001.0
2005-10-19 13:08:00,1.40891,1.40903,1.40862,1.40896,204000000.0
2005-10-19 13:09:00,1.40913,1.40945,1.40908,1.40925,323700001.0
2005-10-19 13:10:00,1.4092,1.40922,1.40906,1.40916,155200000.0
2005-10-19 13:11:00,1.4092,1.40939,1.40899,1.40913,406000000.0
2005-10-19 13:12:00,1.40926,1.4096,1.40917,1.40943,288600000.0
2005-10-19 13:13:00,1.40955,1.40961,1.40896,1.40901,306400000.0
2005-10-19 13:14:00,1.40887,1.40887,1.40864,1.40864,464900000.0
2005-10-19 13:15:00,1.40841,1.40853,1.40823,1.40847,411600002.0
2005-10-19 13:16:00,1.40844,1.40885,1.40844,1.40847,118200000.0
2005-10-19 13:17:00,1.40862,1.40879,1.40857,1.40866,118000000.0
2005-10-19 13:18:00,1.40872,1.4089,1.40821,1.4085,334600002.0
2005-10-19 13:19:00,1.4083,1.40864,1.40825,1.40845,262500000.0
2005-10-19 13:20:00,1.40831,1.4084,1.40803,1.40822,187800000.0
2005-10-19 13:21:00,1.40759,1.40759,1.40698,1.407,136000000.0
2005-10-19 13:22:00,1.40631,1.40677,1.40631,1.40677,238900000.0
2005-10-19 13:23:00,1.40674,1.40715,1.40674,1.4071,251500001.0
2005-10-19 13:24:00,1.40721,1.4073,1.40688,1.40718,263100000.0
2005-10-19 13:25:00,1.4072,1.40729,1.40706,1.40709,134000001.0
2005-10-19 13:26:00,1.40709,1.40722,1.40688,1.40717,240100002.0
2005-10-19 13:27:00,1.40718,1.40718,1.40686,1.40687,294600001.0
2005-10-19 13:28:00,1.40692,1.40725,1.40688,1.40702,461900001.0
2005-10-19 13:29:00,1.40685,1.40685,1.40617,1.40652,626000000.0
2005-10-19 13:30:00,1.40645,1.40653,1.40583,1.40606,584900001.0
2005-10-19 13:31:00,1.40607,1.40646,1.40594,1.40596,537300001.0
2005-10-19 13:32:00,1.40589,1.40605,1.40559,1.40577,215400001.0
2005-10-19 13:33:00,1.4056,1.40572,1.40529,1.40529,417100001.0
2005-10-19 13:34:00,1.40523,1.40539,1.4051,1.40515,296500000.0
2005-10-19 13:35:00,1.40515,1.40553,1.40515,1.40545,343000001.0
2005-10-19 13:36:00,1.40539,1.4055,1.40525,1.4054,412500001.0
2005-10-19 13:37:00,1.40538,1.40565,1.40538,1.40556,476000001.0
2005-10-19 13:38:00,1.40551,1.40576,1.40533,1.40533,436100000.0
2005-10-19 13:39:00,1.40532,1.40532,1.40483,1.4049,342300000.0
2005-10-19 13:40:00,1.40481,1.40547,1.40481,1.40536,447700001.0
2005-10-19 13:41:00,1.40555,1.40555,1.40514,1.40521,267800002.0
2005-10-19 13:42:00,1.40506,1.40544,1.40506,1.40533,188000000.0
2005-10-19 13:43:00,1.40546,1.40552,1.40498,1.40511,123800000.0
2005-10-19 13:44:00,1.4051,1.40559,1.4051,1.40547,278100000.0
2005-10-19 13:45:00,1.40556,1.40562,1.40531,1.40531,430600001.0
2005-10-19 13:46:00,1.4054,1.40558,1.40527,1.40545,407100000.0
2005-10-19 13:47:00,1.40543,1.40575,1.40531,1.40561,479100000.0
2005-10-19 13:48:00,1.40557,1.40562,1.40535,1.40562,216500000.0
2005-10-19 13:49:00,1.40571,1.4059,1.40568,1.40581,227600000.0
2005-10-19 13:50:00,1.40582,1.40589,1.40569,1.40581,335000002.0
2005-10-19 13:51:00,1.40584,1.4059,1.40572,1.40576,226100000.0
2005-10-19 13:52:00,1.40558,1.40599,1.40555,1.40594,457200001.0
2005-10-19 13:53:00,1.40587,1.40636,1.40583,1.4062,538900002.0
2005-10-19 13:54:00,1.40601,1.40662,1.40587,1.40627,400700002.0
2005-10-19 13:55:00,1.40626,1.40647,1.40607,1.4062,393800005.0
2005-10-19 13:56:00,1.40614,1.40627,1.40595,1.40627,384800000.0
2005-10-19 13:57:00,1.40625,1.40632,1.406,1.40623,352000000.0
2005-10-19 13:58:00,1.40594,1.40607,1.40573,1.40575,217100000.0
2005-10-19 13:59:00,1.40569,1.40611,1.40569,1.40583,382400000.0
2005-10-19 14:00:00,1.40566,1.40587,1.4055,1.40566,270900000.0
2005-10-19 14:01:00,1.40554,1.40563,1.40533,1.40533,454100001.0
2005-10-19 14:02:00,1.40539,1.40553,1.40525,1.40528,319600001.0
2005-10-19 14:03:00,1.40517,1.40548,1.40517,1.40531,431400000.0
2005-10-19 14:04:00,1.40524,1.4053,1.405,1.40516,395300002.0
2005-10-19 14:05:00,1.40523,1.40551,1.40505,1.4054,316500000.0
2005-10-19 14:06:00,1.40541,1.4055,1.40523,1.40536,365100000.0
2005-10-19 14:07:00,1.40551,1.40552,1.40507,1.40507,300300000.0
2005-10-19 14:08:00,1.40506,1.40518,1.40459,1.40478,442000003.0
2005-10-19 14:09:00,1.40478,1.40521,1.40478,1.40507,202100000.0
2005-10-19 14:10:00,1.40525,1.40529,1.40485,1.40485,270900001.0
2005-10-19 14:11:00,1.40488,1.40518,1.40465,1.40493,118000000.0
2005-10-19 14:12:00,1.40487,1.40517,1.40464,1.40505,244200000.0
2005-10-19 14:13:00,1.40512,1.40566,1.40512,1.40544,154800000.0
2005-10-19 14:14:00,1.40542,1.40636,1.40542,1.40606,225000001.0
2005-10-19 14:15:00,1.40624,1.4063,1.40561,1.40628,351600001.0
2005-10-19 14:16:00,1.4063,1.40641,1.40608,1.40617,202100000.0
2005-10-19 14:17:00,1.40617,1.40629,1.40571,1.40588,627000002.0
2005-10-19 14:18:00,1.40586,1.40621,1.40568,1.40593,382800002.0
2005-10-19 14:19:00,1.40582,1.40601,1.40562,1.40573,398800000.0
2005-10-19 14:20:00,1.40582,1.40629,1.40582,1.40629,217900001.0
2005-10-19 14:21:00,1.4063,1.40639,1.40592,1.40592,415300002.0
2005-10-19 14:22:00,1.40602,1.4061,1.4058,1.4061,654800003.0
2005-10-19 14:23:00,1.40611,1.40611,1.40584,1.40588,155900000.0
2005-10-19 14:24:00,1.40569,1.40597,1.40552,1.40573,415900001.0
2005-10-19 14:25:00,1.40574,1.40599,1.40564,1.40586,560800001.0
2005-10-19 14:26:00,1.40588,1.40606,1.40578,1.40591,566800003.0
2005-10-19 14:27:00,1.40608,1.40638,1.40603,1.40622,372000001.0
2005-10-19 14:28:00,1.40599,1.4063,1.40581,1.4063,36200000.0
2005-10-19 14:29:00,1.40639,1.40683,1.40639,1.40683,47200000.0
2005-10-19 14:30:00,1.40681,1.40702,1.40645,1.40702,44000000.0
2005-10-19 14:31:00,1.40675,1.40694,1.40661,1.40683,40000000.0
2005-10-19 14:32:00,1.40731,1.40736,1.40685,1.40707,26000000.0
2005-10-19 14:33:00,1.40706,1.40741,1.40706,1.40741,43400001.0
2005-10-19 14:34:00,1.4074,1.4078,1.40714,1.4078,65800002.0
2005-10-19 14:35:00,1.40789,1.40789,1.40745,1.40745,21600000.0
2005-10-19 14:36:00,1.40735,1.40735,1.40636,1.40636,51000000.0
2005-10-19 14:37:00,1.40693,1.40713,1.40687,1.40713,49000000.0
2005-10-19 14:38:00,1.40701,1.40701,1.40651,1.40701,25200000.0
2005-10-19 14:39:00,1.40695,1.40726,1.4067,1.40699,31000000.0
2005-10-19 14:40:00,1.40697,1.40742,1.40697,1.40727,31300000.0
2005-10-19 14:41:00,1.40716,1.40716,1.40665,1.40699,55200000.0
2005-10-19 14:42:00,1.40647,1.40668,1.40606,1.40606,37800000.0
2005-10-19 14:43:00,1.40668,1.4072,1.40668,1.40706,56000001.0
2005-10-19 14:44:00,1.40699,1.40723,1.40691,1.40717,33600000.0
2005-10-19 14:45:00,1.40687,1.40711,1.40656,1.40674,89700000.0
2005-10-19 14:46:00,1.40698,1.40715,1.40689,1.40709,50400001.0
2005-10-19 14:47:00,1.407,1.407,1.40663,1.40685,40200000.0
2005-10-19 14:48:00,1.40684,1.407,1.40681,1.407,44100000.0
2005-10-19 14:49:00,1.40686,1.40707,1.40669,1.40669,53100000.0
2005-10-19 14:50:00,1.40638,1.40671,1.40637,1.40671,63300000.0
2005-10-19 14:51:00,1.4068,1.40698,1.40663,1.40682,31800000.0
2005-10-19 14:52:00,1.4069,1.40723,1.4069,1.40722,41400000.0
2005-10-19 14:53:00,1.407,1.40732,1.40662,1.4071,23400000.0
2005-10-19 14:54:00,1.40728,1.40729,1.40681,1.4069,28300000.0
2005-10-19 14:55:00,1.40709,1.40709,1.40635,1.40644,42200000.0
2005-10-19 14:56:00,1.40664,1.40668,1.40645,1.40668,32400000.0
2005-10-19 14:57:00,1.40681,1.40681,1.40648,1.40655,46000000.0
2005-10-19 14:58:00,1.40646,1.40667,1.40635,1.40635,45800000.0
2005-10-19 14:59:00,1.40651,1.40677,1.40651,1.4067,40000000.0
2005-10-19 15:00:00,1.40677,1.40709,1.40669,1.40669,61100000.0
2005-10-19 15:01:00,1.40701,1.40701,1.40674,1.40681,20400000.0
2005-10-19 15:02:00,1.40685,1.40688,1.40675,1.40688,62500000.0
2005-10-19 15:03:00,1.40696,1.40712,1.40652,1.40676,54200000.0
2005-10-19 15:04:00,1.40693,1.40709,1.40682,1.40709,34400000.0
2005-10-19 15:05:00,1.40692,1.40692,1.4066,1.40669,28700000.0
2005-10-19 15:06:00,1.40659,1.4069,1.40608,1.40653,54900000.0
2005-10-19 15:07:00,1.40671,1.40671,1.40617,1.40639,35000000.0
2005-10-19 15:08:00,1.40618,1.40623,1.40574,1.40607,38400000.0
2005-10-19 15:09:00,1.40616,1.4063,1.40547,1.40563,40200000.0
2005-10-19 15:10:00,1.4055,1.40585,1.40539,1.40562,57400000.0
2005-10-19 15:11:00,1.40552,1.40573,1.40534,1.40557,43800000.0
2005-10-19 15:12:00,1.40557,1.40585,1.4053,1.4056,41800001.0
2005-10-19 15:13:00,1.40579,1.40579,1.40536,1.40536,30400000.0
2005-10-19 15:14:00,1.40481,1.40514,1.40481,1.40481,27400000.0
2005-10-19 15:15:00,1.4048,1.40519,1.40462,1.40506,38400000.0
2005-10-19 15:16:00,1.40496,1.40508,1.40485,1.40508,27800000.0
2005-10-19 15:17:00,1.40491,1.40491,1.40463,1.40481,39600000.0
2005-10-19 15:18:00,1.40467,1.40485,1.40447,1.40485,30800000.0
2005-10-19 15:19:00,1.40467,1.40467,1.40418,1.40418,39000000.0
2005-10-19 15:20:00,1.4042,1.40435,1.4042,1.40429,33600000.0
2005-10-19 15:21:00,1.40418,1.40438,1.40418,1.40438,25600000.0
2005-10-19 15:22:00,1.40416,1.40419,1.40365,1.40399,37200000.0
2005-10-19 15:23:00,1.40392,1.40392,1.40343,1.40351,17400000.0
2005-10-19 15:24:00,1.40373,1.40373,1.40322,1.40337,28400000.0
2005-10-19 15:25:00,1.40331,1.40347,1.40285,1.40285,56400001.0
2005-10-19 15:26:00,1.40305,1.40305,1.40263,1.40286,25800000.0
2005-10-19 15:27:00,1.40283,1.40324,1.40283,1.40312,38200000.0
2005-10-19 15:28:00,1.4032,1.40336,1.40319,1.40333,30500000.0
2005-10-19 15:29:00,1.40324,1.40336,1.40295,1.40295,62500000.0
2005-10-19 15:30:00,1.40301,1.40305,1.4026,1.40301,30400000.0
2005-10-19 15:31:00,1.40284,1.40284,1.40253,1.40257,30000000.0
2005-10-19 15:32:00,1.40249,1.40316,1.40249,1.40316,46600001.0
2005-10-19 15:33:00,1.4031,1.4031,1.4024,1.40255,31000000.0
2005-10-19 15:34:00,1.40244,1.40266,1.40227,1.4025,39100000.0
2005-10-19 15:35:00,1.40262,1.40262,1.40221,1.40225,43800000.0
2005-10-19 15:36:00,1.40257,1.40277,1.40247,1.40257,43200000.0
2005-10-19 15:37:00,1.4027,1.40318,1.4027,1.40318,57800000.0
2005-10-19 15:38:00,1.40301,1.40339,1.40299,1.40338,36400000.0
2005-10-19 15:39:00,1.40361,1.4039,1.40347,1.40347,19600000.0
2005-10-19 15:40:00,1.40359,1.40374,1.40346,1.40355,24400000.0
2005-10-19 15:41:00,1.40391,1.40439,1.40391,1.40439,29800000.0
2005-10-19 15:42:00,1.40436,1.40458,1.40395,1.40417,35200000.0
2005-10-19 15:43:00,1.40417,1.40483,1.40415,1.40447,48800000.0
2005-10-19 15:44:00,1.40471,1.40483,1.40422,1.40477,23400000.0
2005-10-19 15:45:00,1.40488,1.4052,1.4048,1.4048,66400000.0
2005-10-19 15:46:00,1.40473,1.40517,1.40473,1.40499,39200000.0
2005-10-19 15:47:00,1.40496,1.40515,1.4046,1.40515,61400000.0
2005-10-19 15:48:00,1.40522,1.40522,1.40493,1.40509,39800000.0
2005-10-19 15:49:00,1.40482,1.40501,1.40463,1.40473,32600000.0
2005-10-19 15:50:00,1.40461,1.40476,1.40455,1.40465,24400000.0
2005-10-19 15:51:00,1.40478,1.40494,1.40463,1.40488,40200000.0
2005-10-19 15:52:00,1.40495,1.40515,1.40493,1.405,34600000.0
2005-10-19 15:53:00,1.40501,1.4052,1.40449,1.40453,35400000.0
2005-10-19 15:54:00,1.40446,1.40446,1.40406,1.40406,23400000.0
2005-10-19 15:55:00,1.40412,1.40419,1.40386,1.40386,44400000.0
2005-10-19 15:56:00,1.40388,1.40433,1.40368,1.40432,35400000.0
2005-10-19 15:57:00,1.40439,1.40471,1.40434,1.40434,36000000.0
2005-10-19 15:58:00,1.40431,1.40472,1.40391,1.40472,38500000.0
2005-10-19 15:59:00,1.40476,1.40476,1.40439,1.40469,29400000.0
2005-10-19 16:00:00,1.40494,1.40498,1.40474,1.40492,27800000.0
2005-10-19 16:01:00,1.40492,1.40513,1.40489,1.40507,35400000.0
2005-10-19 16:02:00,1.40517,1.40558,1.40517,1.40547,32000000.0
2005-10-19 16:03:00,1.4057,1.40605,1.40559,1.40605,27800000.0
2005-10-19 16:04:00,1.40621,1.40668,1.4062,1.40656,45900000.0
2005-10-19 16:05:00,1.40697,1.40731,1.40682,1.40693,34000000.0
2005-10-19 16:06:00,1.40676,1.40676,1.40632,1.40634,44600000.0
2005-10-19 16:07:00,1.40662,1.40675,1.40627,1.40632,36200000.0
2005-10-19 16:08:00,1.40645,1.40661,1.4064,1.40661,29200000.0
2005-10-19 16:09:00,1.40683,1.40685,1.4066,1.40674,51100001.0
2005-10-19 16:10:00,1.40665,1.40665,1.40607,1.40644,31100000.0
2005-10-19 16:11:00,1.40611,1.40634,1.40603,1.40614,32600000.0
2005-10-19 16:12:00,1.40596,1.4062,1.4059,1.40597,40000000.0
2005-10-19 16:13:00,1.40569,1.40569,1.40545,1.40558,47000000.0
2005-10-19 16:14:00,1.40543,1.4057,1.40542,1.4057,50000000.0
2005-10-19 16:15:00,1.40531,1.40563,1.40531,1.40563,40100000.0
2005-10-19 16:16:00,1.40554,1.40581,1.40553,1.40575,25400000.0
2005-10-19 16:17:00,1.40556,1.40569,1.40542,1.40545,26900000.0
2005-10-19 16:18:00,1.40548,1.40562,1.40548,1.40562,30400000.0
2005-10-19 16:19:00,1.40578,1.40578,1.40459,1.4048,42200000.0
2005-10-19 16:20:00,1.40502,1.40525,1.40494,1.40525,42000000.0
2005-10-19 16:21:00,1.40533,1.40541,1.40512,1.40541,42000000.0
2005-10-19 16:22:00,1.40554,1.40569,1.40539,1.40557,52100001.0
2005-10-19 16:23:00,1.40561,1.40561,1.40526,1.40543,28000000.0
2005-10-19 16:24:00,1.40553,1.40557,1.40521,1.40529,35000000.0
2005-10-19 16:25:00,1.40546,1.40566,1.40491,1.40542,28200000.0
2005-10-19 16:26:00,1.40546,1.4056,1.4053,1.40536,51800000.0
2005-10-19 16:27:00,1.40545,1.40566,1.40525,1.40525,32800000.0
2005-10-19 16:28:00,1.40544,1.40578,1.40544,1.40568,45000000.0
2005-10-19 16:29:00,1.40573,1.40613,1.40565,1.40602,30800000.0
2005-10-19 16:30:00,1.40606,1.4063,1.406,1.4063,50500000.0
2005-10-19 16:31:00,1.40638,1.40672,1.40632,1.40664,49000001.0
2005-10-19 16:32:00,1.40691,1.40691,1.40629,1.40654,30400000.0
2005-10-19 16:33:00,1.40702,1.40748,1.40684,1.40748,38800000.0
2005-10-19 16:34:00,1.40777,1.40789,1.40742,1.40765,43200000.0
2005-10-19 16:35:00,1.40793,1.40812,1.40756,1.40781,40400000.0
2005-10-19 16:36:00,1.40774,1.40853,1.40774,1.40841,33800000.0
2005-10-19 16:37:00,1.40823,1.40825,1.40795,1.40825,58800000.0
2005-10-19 16:38:00,1.40834,1.40874,1.40814,1.40874,43200000.0
2005-10-19 16:39:00,1.409,1.40901,1.40873,1.40888,44800000.0
2005-10-19 16:40:00,1.40864,1.40892,1.40853,1.40882,29800000.0
2005-10-19 16:41:00,1.40814,1.40892,1.40814,1.40862,44800000.0
2005-10-19 16:42:00,1.40864,1.40906,1.40864,1.40896,28800000.0
2005-10-19 16:43:00,1.40892,1.4092,1.40884,1.40884,56200001.0
2005-10-19 16:44:00,1.40879,1.40889,1.40852,1.40877,59400000.0
2005-10-19 16:45:00,1.40855,1.40894,1.40853,1.40881,49100000.0
2005-10-19 16:46:00,1.40894,1.40899,1.40869,1.40895,48400000.0
2005-10-19 16:47:00,1.40915,1.40994,1.40915,1.40954,29200000.0
2005-10-19 16:48:00,1.40945,1.40945,1.40889,1.40926,32500000.0
2005-10-19 16:49:00,1.40949,1.40953,1.40934,1.40952,44400000.0
2005-10-19 16:50:00,1.40961,1.41003,1.40961,1.40972,61900001.0
2005-10-19 16:51:00,1.40985,1.40993,1.40934,1.40955,27800000.0
2005-10-19 16:52:00,1.40937,1.40938,1.40897,1.40897,57400000.0
2005-10-19 16:53:00,1.40885,1.40885,1.4084,1.40856,50400000.0
2005-10-19 16:54:00,1.4084,1.40853,1.40824,1.40836,50500000.0
2005-10-19 16:55:00,1.40834,1.40876,1.40814,1.40873,30500000.0
2005-10-19 16:56:00,1.40868,1.40913,1.40867,1.40913,29200000.0
2005-10-19 16:57:00,1.40913,1.40951,1.40913,1.40942,39200000.0
2005-10-19 16:58:00,1.4091,1.40937,1.4091,1.40916,42800000.0
2005-10-19 16:59:00,1.40919,1.40919,1.40882,1.40915,28000000.0
2005-10-19 17:00:00,1.40857,1.40897,1.40853,1.40865,43400000.0
2005-10-19 17:01:00,1.40848,1.40901,1.40846,1.40901,43300000.0
2005-10-19 17:02:00,1.40902,1.4091,1.40876,1.40886,31000001.0
2005-10-19 17:03:00,1.40897,1.40898,1.40874,1.40883,44200000.0
2005-10-19 17:04:00,1.4088,1.40899,1.40846,1.4089,51700000.0
2005-10-19 17:05:00,1.40879,1.40931,1.40847,1.40931,30600000.0
2005-10-19 17:06:00,1.40941,1.40943,1.40914,1.40943,46900000.0
2005-10-19 17:07:00,1.40944,1.40963,1.40928,1.40961,61200000.0
2005-10-19 17:08:00,1.40963,1.40992,1.40938,1.4095,44900001.0
2005-10-19 17:09:00,1.40957,1.4096,1.40928,1.40955,38600000.0
2005-10-19 17:10:00,1.40918,1.40962,1.40915,1.40946,39000000.0
2005-10-19 17:11:00,1.40949,1.40955,1.40918,1.40933,31800000.0
2005-10-19 17:12:00,1.40952,1.40985,1.40947,1.40975,37600000.0
2005-10-19 17:13:00,1.40968,1.40982,1.40947,1.40963,45200000.0
2005-10-19 17:14:00,1.40939,1.40988,1.40939,1.40966,41000000.0
2005-10-19 17:15:00,1.41008,1.41008,1.40977,1.40977,46900000.0
2005-10-19 17:16:00,1.40974,1.41014,1.40974,1.40983,28200000.0
2005-10-19 17:17:00,1.4098,1.41015,1.40972,1.41007,29800000.0
2005-10-19 17:18:00,1.4103,1.41068,1.41022,1.41068,48200000.0
2005-10-19 17:19:00,1.41058,1.41083,1.41051,1.4107,23200000.0
2005-10-19 17:20:00,1.4107,1.41082,1.41018,1.41028,47000000.0
2005-10-19 17:21:00,1.41079,1.41122,1.41079,1.41102,50500000.0
2005-10-19 17:22:00,1.41081,1.41088,1.41059,1.4107,40000000.0
2005-10-19 17:23:00,1.41048,1.41102,1.41048,1.41102,20800000.0
2005-10-19 17:24:00,1.41103,1.41103,1.41054,1.41071,25000000.0
2005-10-19 17:25:00,1.41066,1.411,1.41049,1.41071,37400000.0
2005-10-19 17:26:00,1.41067,1.41077,1.41055,1.4106,32800000.0
2005-10-19 17:27:00,1.4108,1.4108,1.41007,1.41007,26800000.0
2005-10-19 17:28:00,1.41027,1.41027,1.40989,1.41023,40200000.0
2005-10-19 17:29:00,1.41034,1.41045,1.40998,1.41031,35600000.0
2005-10-19 17:30:00,1.41029,1.4103,1.40971,1.41016,40200000.0
2005-10-19 17:31:00,1.41018,1.41026,1.4101,1.4101,21600000.0
2005-10-19 17:32:00,1.40995,1.41033,1.40995,1.41023,29200000.0
2005-10-19 17:33:00,1.41026,1.41034,1.41002,1.41012,58600001.0
2005-10-19 17:34:00,1.41014,1.41016,1.40974,1.41005,44400000.0
2005-10-19 17:35:00,1.41009,1.41009,1.40977,1.40996,26200000.0
2005-10-19 17:36:00,1.41014,1.41016,1.40965,1.40965,52000001.0
2005-10-19 17:37:00,1.4096,1.40982,1.40924,1.40958,49600001.0
2005-10-19 17:38:00,1.40931,1.40959,1.40929,1.40929,57800000.0
2005-10-19 17:39:00,1.40944,1.40951,1.40921,1.40951,24300000.0
2005-10-19 17:40:00,1.40941,1.40954,1.40936,1.40954,35000000.0
2005-10-19 17:41:00,1.4098,1.41004,1.40973,1.40973,55000001.0
2005-10-19 17:42:00,1.40978,1.40993,1.40949,1.40993,25100000.0
2005-10-19 17:43:00,1.41004,1.41007,1.40968,1.40991,41200000.0
2005-10-19 17:44:00,1.40988,1.40989,1.4098,1.4098,43900001.0
2005-10-19 17:45:00,1.40978,1.40987,1.40958,1.40987,30200000.0
2005-10-19 17:46:00,1.40988,1.40996,1.40961,1.40974,38400000.0
2005-10-19 17:47:00,1.4097,1.40996,1.40942,1.40942,36800000.0
2005-10-19 17:48:00,1.40964,1.41007,1.40931,1.41007,32200000.0
2005-10-19 17:49:00,1.41022,1.41023,1.40969,1.41013,52200000.0
2005-10-19 17:50:00,1.41019,1.41038,1.41014,1.41038,33900000.0
2005-10-19 17:51:00,1.41027,1.41048,1.41014,1.41035,30600000.0
2005-10-19 17:52:00,1.41032,1.41032,1.40995,1.4102,47100000.0
2005-10-19 17:53:00,1.41003,1.41019,1.40989,1.41017,24300000.0
2005-10-19 17:54:00,1.41019,1.41048,1.40985,1.41029,65600001.0
2005-10-19 17:55:00,1.41033,1.41053,1.40983,1.41053,39400000.0
2005-10-19 17:56:00,1.41035,1.41053,1.41035,1.4104,32600000.0
2005-10-19 17:57:00,1.41043,1.41069,1.41013,1.41059,37600000.0
2005-10-19 17:58:00,1.41086,1.41098,1.4107,1.41098,49200001.0
2005-10-19 17:59:00,1.41089,1.41125,1.41089,1.41113,34800000.0
2005-10-19 18:00:00,1.41167,1.4117,1.41149,1.41156,46400000.0
2005-10-19 18:01:00,1.41163,1.41163,1.41105,1.41124,45800000.0
2005-10-19 18:02:00,1.41144,1.41163,1.41144,1.41162,46800000.0
2005-10-19 18:03:00,1.41148,1.41205,1.41145,1.41172,32800000.0
2005-10-19 18:04:00,1.4119,1.41224,1.41158,1.41158,48800001.0
2005-10-19 18:05:00,1.41169,1.41194,1.41169,1.41189,19800000.0
2005-10-19 18:06:00,1.41176,1.41199,1.41149,1.41155,42400000.0
2005-10-19 18:07:00,1.41166,1.41173,1.41144,1.41159,53200000.0
2005-10-19 18:08:00,1.41148,1.41183,1.41148,1.41167,43600000.0
2005-10-19 18:09:00,1.41161,1.41176,1.41113,1.41113,54200000.0
2005-10-19 18:10:00,1.41112,1.41146,1.41112,1.41128,34100000.0
2005-10-19 18:11:00,1.41149,1.41159,1.41134,1.41151,31600000.0
2005-10-19 18:12:00,1.41154,1.41162,1.4114,1.4114,35300000.0
2005-10-19 18:13:00,1.41145,1.41156,1.41127,1.41149,39000000.0
2005-10-19 18:14:00,1.41101,1.41155,1.41101,1.4111,38300000.0
2005-10-19 18:15:00,1.41088,1.41113,1.41088,1.411,37600000.0
2005-10-19 18:16:00,1.41105,1.41113,1.41059,1.41059,37500000.0
2005-10-19 18:17:00,1.41063,1.4108,1.41047,1.41059,42600000.0
2005-10-19 18:18:00,1.41061,1.41082,1.41052,1.41076,48200001.0
2005-10-19 18:19:00,1.4109,1.4109,1.41001,1.41009,23400000.0
2005-10-19 18:20:00,1.41029,1.4105,1.40995,1.41009,28400000.0
2005-10-19 18:21:00,1.41024,1.41033,1.41005,1.41027,37800000.0
2005-10-19 18:22:00,1.41032,1.41049,1.41027,1.41028,42400000.0
2005-10-19 18:23:00,1.41026,1.41037,1.41021,1.41037,23200000.0
2005-10-19 18:24:00,1.41062,1.41068,1.41037,1.4104,35900000.0
2005-10-19 18:25:00,1.41062,1.41077,1.4104,1.41061,51200001.0
2005-10-19 18:26:00,1.41063,1.41063,1.41052,1.41052,38600000.0
2005-10-19 18:27:00,1.4104,1.41042,1.41007,1.41007,41600000.0
2005-10-19 18:28:00,1.40955,1.40977,1.40923,1.40933,38600000.0
2005-10-19 18:29:00,1.40924,1.40925,1.40901,1.40911,29400000.0
2005-10-19 18:30:00,1.40921,1.40945,1.40911,1.40944,35000000.0
2005-10-19 18:31:00,1.40937,1.40937,1.40889,1.40905,40300000.0
2005-10-19 18:32:00,1.40926,1.40936,1.40914,1.40935,35300000.0
2005-10-19 18:33:00,1.40937,1.40954,1.40911,1.40922,63200000.0
2005-10-19 18:34:00,1.40925,1.40939,1.40912,1.40937,31600000.0
2005-10-19 18:35:00,1.40936,1.40936,1.40907,1.40921,54000001.0
2005-10-19 18:36:00,1.40894,1.40908,1.40875,1.40904,39200000.0
2005-10-19 18:37:00,1.40938,1.40951,1.40881,1.40894,16800000.0
2005-10-19 18:38:00,1.40889,1.40909,1.4087,1.40893,31400000.0
2005-10-19 18:39:00,1.40859,1.40897,1.40859,1.40893,45000000.0
2005-10-19 18:40:00,1.40862,1.40862,1.40834,1.40834,28400000.0
2005-10-19 18:41:00,1.40843,1.40862,1.40843,1.40862,32400000.0
2005-10-19 18:42:00,1.40857,1.40895,1.40836,1.40895,55400000.0
2005-10-19 18:43:00,1.40897,1.40913,1.40875,1.40887,39800000.0
2005-10-19 18:44:00,1.40886,1.40886,1.4083,1.4083,36900000.0
2005-10-19 18:45:00,1.40818,1.40849,1.40811,1.40821,31400000.0
2005-10-19 18:46:00,1.40825,1.40825,1.40797,1.40811,27600000.0
2005-10-19 18:47:00,1.40839,1.4084,1.40803,1.4081,37600000.0
2005-10-19 18:48:00,1.40815,1.40851,1.40811,1.40821,37600000.0
2005-10-19 18:49:00,1.40819,1.40823,1.40784,1.40794,29800000.0
2005-10-19 18:50:00,1.4081,1.40826,1.40799,1.40817,51000001.0
2005-10-19 18:51:00,1.40808,1.40808,1.40761,1.40774,35200000.0
2005-10-19 18:52:00,1.40758,1.40788,1.40753,1.40753,42200000.0
2005-10-19 18:53:00,1.40739,1.40764,1.40724,1.4076,52600001.0
2005-10-19 18:54:00,1.40775,1.40796,1.40743,1.40786,30800000.0
2005-10-19 18:55:00,1.40771,1.40802,1.40771,1.40788,30800000.0
2005-10-19 18:56:00,1.40761,1.40781,1.40708,1.40708,62000001.0
2005-10-19 18:57:00,1.40763,1.40772,1.40759,1.40765,24600000.0
2005-10-19 18:58:00,1.40776,1.40785,1.40739,1.40739,32800000.0
2005-10-19 18:59:00,1.40742,1.40749,1.40705,1.40739,30100000.0
2005-10-19 19:00:00,1.40751,1.40751,1.40701,1.40725,72400002.0
2005-10-19 19:01:00,1.40743,1.40746,1.40728,1.40743,52100000.0
2005-10-19 19:02:00,1.40773,1.40796,1.40749,1.4076,37400001.0
2005-10-19 19:03:00,1.4075,1.40784,1.40744,1.40768,49400000.0
2005-10-19 19:04:00,1.40745,1.4076,1.40724,1.40744,38500000.0
2005-10-19 19:05:00,1.40736,1.4075,1.40721,1.40734,27800000.0
2005-10-19 19:06:00,1.40731,1.40744,1.40703,1.40744,30600000.0
2005-10-19 19:07:00,1.40738,1.40741,1.40677,1.40716,60100001.0
2005-10-19 19:08:00,1.40695,1.40709,1.4069,1.4069,51400001.0
2005-10-19 19:09:00,1.40678,1.40678,1.40646,1.4067,30400000.0
2005-10-19 19:10:00,1.40698,1.40717,1.40664,1.40664,42200000.0
2005-10-19 19:11:00,1.40663,1.40663,1.40637,1.40644,34200000.0
2005-10-19 19:12:00,1.40631,1.40667,1.40631,1.40663,37200000.0
2005-10-19 19:13:00,1.40661,1.40682,1.40647,1.40673,37400000.0
2005-10-19 19:14:00,1.40661,1.40682,1.40653,1.40682,33900000.0
2005-10-19 19:15:00,1.40659,1.4067,1.40635,1.4066,19000000.0
2005-10-19 19:16:00,1.40639,1.40694,1.40639,1.40672,43400000.0
2005-10-19 19:17:00,1.40676,1.40713,1.40676,1.40697,50800000.0
2005-10-19 19:18:00,1.40706,1.40707,1.40682,1.40707,25600000.0
2005-10-19 19:19:00,1.40719,1.40739,1.4068,1.40739,38200000.0
2005-10-19 19:20:00,1.40754,1.40765,1.40719,1.40755,47200001.0
2005-10-19 19:21:00,1.40727,1.40752,1.40718,1.40743,44400001.0
2005-10-19 19:22:00,1.40751,1.40768,1.40735,1.40755,30400000.0
2005-10-19 19:23:00,1.40712,1.40712,1.4067,1.40709,50900000.0
2005-10-19 19:24:00,1.40709,1.40718,1.407,1.4071,41600000.0
2005-10-19 19:25:00,1.40689,1.40689,1.40663,1.40663,36100000.0
2005-10-19 19:26:00,1.40629,1.40662,1.40619,1.40651,44700000.0
2005-10-19 19:27:00,1.40618,1.40628,1.40584,1.40628,35200000.0
2005-10-19 19:28:00,1.40617,1.4066,1.40617,1.40634,68900000.0
2005-10-19 19:29:00,1.40618,1.40625,1.40574,1.40614,36600000.0
2005-10-19 19:30:00,1.40618,1.40632,1.40603,1.40603,41600000.0
2005-10-19 19:31:00,1.40613,1.40613,1.40589,1.4061,63400000.0
2005-10-19 19:32:00,1.40599,1.40625,1.40587,1.4062,31500000.0
2005-10-19 19:33:00,1.40641,1.40656,1.40613,1.40656,50600000.0
2005-10-19 19:34:00,1.40649,1.40649,1.40616,1.40629,35000000.0
2005-10-19 19:35:00,1.40635,1.40656,1.40617,1.40647,46800000.0
2005-10-19 19:36:00,1.40624,1.40639,1.40604,1.40638,28500000.0
2005-10-19 19:37:00,1.40651,1.4067,1.40624,1.40624,27000000.0
2005-10-19 19:38:00,1.40585,1.40648,1.40585,1.40627,26700000.0
2005-10-19 19:39:00,1.40633,1.40633,1.40605,1.40612,30000000.0
2005-10-19 19:40:00,1.40601,1.40626,1.40593,1.40614,40000000.0
2005-10-19 19:41:00,1.40616,1.40637,1.40608,1.40637,37700000.0
2005-10-19 19:42:00,1.40666,1.40687,1.40656,1.40681,67100001.0
2005-10-19 19:43:00,1.40669,1.40689,1.40634,1.40689,36400000.0
2005-10-19 19:44:00,1.40674,1.40682,1.40667,1.40677,42600000.0
2005-10-19 19:45:00,1.40668,1.40688,1.40668,1.40686,43600000.0
2005-10-19 19:46:00,1.40666,1.40666,1.40623,1.40623,64700000.0
2005-10-19 19:47:00,1.40656,1.4066,1.40638,1.40657,37600000.0
2005-10-19 19:48:00,1.40668,1.40672,1.40641,1.40641,50100001.0
2005-10-19 19:49:00,1.40629,1.40658,1.40629,1.40658,30600000.0
2005-10-19 19:50:00,1.40695,1.40695,1.40657,1.40688,40600000.0
2005-10-19 19:51:00,1.4068,1.40715,1.40672,1.40694,47200000.0
2005-10-19 19:52:00,1.40679,1.40704,1.40668,1.40698,26400000.0
2005-10-19 19:53:00,1.40708,1.40729,1.40696,1.40729,48700000.0
2005-10-19 19:54:00,1.40734,1.40741,1.40716,1.40716,19800000.0
2005-10-19 19:55:00,1.40728,1.40764,1.40728,1.40748,39800000.0
2005-10-19 19:56:00,1.40752,1.40752,1.40713,1.4073,36000000.0
2005-10-19 19:57:00,1.40732,1.4074,1.40717,1.40731,51100000.0
2005-10-19 19:58:00,1.40716,1.40726,1.40708,1.4072,25600000.0
2005-10-19 19:59:00,1.40729,1.40734,1.40716,1.40716,32400000.0
2005-10-19 20:00:00,1.40699,1.40716,1.40678,1.40678,46900000.0
2005-10-19 20:01:00,1.40714,1.40735,1.40691,1.40717,38400000.0
2005-10-19 20:02:00,1.40743,1.40776,1.40736,1.40776,36400000.0
2005-10-19 20:03:00,1.40786,1.40786,1.40745,1.40745,35400000.0
2005-10-19 20:04:00,1.40748,1.40772,1.4073,1.4076,67800001.0
2005-10-19 20:05:00,1.4076,1.40769,1.40721,1.40721,42400000.0
2005-10-19 20:06:00,1.40738,1.40772,1.40738,1.40754,36400000.0
2005-10-19 20:07:00,1.40738,1.40768,1.40725,1.40766,22000000.0
2005-10-19 20:08:00,1.40776,1.40776,1.40739,1.40763,26000000.0
2005-10-19 20:09:00,1.40771,1.40776,1.40771,1.40774,20800000.0
2005-10-19 20:10:00,1.4074,1.40776,1.40728,1.40745,65000001.0
2005-10-19 20:11:00,1.40728,1.40728,1.40694,1.40703,28400000.0
2005-10-19 20:12:00,1.40704,1.40734,1.40677,1.40734,53800001.0
2005-10-19 20:13:00,1.40741,1.40742,1.40716,1.40742,35400000.0
2005-10-19 20:14:00,1.40743,1.40759,1.40683,1.40759,41200000.0
2005-10-19 20:15:00,1.40765,1.40765,1.40744,1.40763,35400000.0
2005-10-19 20:16:00,1.40748,1.4076,1.40731,1.40731,45500000.0
2005-10-19 20:17:00,1.40739,1.40765,1.40725,1.40753,44700000.0
2005-10-19 20:18:00,1.40747,1.40752,1.40721,1.40726,47200000.0
2005-10-19 20:19:00,1.40745,1.40747,1.4073,1.40747,62200000.0
2005-10-19 20:20:00,1.40749,1.4075,1.40725,1.4075,33400001.0
2005-10-19 20:21:00,1.40732,1.40745,1.40728,1.40736,41600000.0
2005-10-19 20:22:00,1.40742,1.4075,1.40733,1.40743,36400000.0
2005-10-19 20:23:00,1.40742,1.40751,1.40717,1.40737,50600000.0
2005-10-19 20:24:00,1.4075,1.40758,1.40741,1.40741,35000000.0
2005-10-19 20:25:00,1.40764,1.40764,1.40723,1.40723,63800000.0
2005-10-19 20:26:00,1.40752,1.40762,1.40716,1.40735,49200000.0
2005-10-19 20:27:00,1.40743,1.40759,1.40705,1.40734,32400000.0
2005-10-19 20:28:00,1.40739,1.40761,1.40737,1.40753,22800000.0
2005-10-19 20:29:00,1.40746,1.40763,1.4071,1.40762,39600000.0
2005-10-19 20:30:00,1.4075,1.4075,1.40726,1.40744,24400000.0
2005-10-19 20:31:00,1.40722,1.40724,1.40674,1.40719,38700000.0
2005-10-19 20:32:00,1.40698,1.40711,1.40667,1.40694,40200000.0
2005-10-19 20:33:00,1.40694,1.40694,1.40661,1.40675,34200000.0
2005-10-19 20:34:00,1.40661,1.40669,1.4064,1.40653,90100000.0
2005-10-19 20:35:00,1.40649,1.40681,1.40649,1.40669,39800000.0
2005-10-19 20:36:00,1.40667,1.40675,1.40651,1.40654,50200001.0
2005-10-19 20:37:00,1.40648,1.40649,1.40623,1.40646,63200001.0
2005-10-19 20:38:00,1.40665,1.40665,1.40635,1.40643,25400000.0
2005-10-19 20:39:00,1.40627,1.4065,1.40609,1.40637,42400000.0
2005-10-19 20:40:00,1.40644,1.40673,1.40644,1.40668,37600000.0
2005-10-19 20:41:00,1.40675,1.40683,1.40652,1.40682,59000000.0
2005-10-19 20:42:00,1.40676,1.40684,1.40644,1.40681,46000000.0
2005-10-19 20:43:00,1.4067,1.40686,1.40644,1.40644,29200000.0
2005-10-19 20:44:00,1.40672,1.40704,1.40657,1.40688,32800000.0
2005-10-19 20:45:00,1.4067,1.40712,1.4067,1.40697,63800000.0
2005-10-19 20:46:00,1.40738,1.4075,1.40733,1.40743,38200000.0
2005-10-19 20:47:00,1.40741,1.40755,1.40709,1.40739,41000000.0
2005-10-19 20:48:00,1.40706,1.40744,1.40706,1.40735,41000000.0
2005-10-19 20:49:00,1.40748,1.4077,1.40748,1.4077,28600000.0
2005-10-19 20:50:00,1.40765,1.40772,1.4076,1.40772,21800000.0
2005-10-19 20:51:00,1.40755,1.40782,1.40755,1.40767,37400000.0
2005-10-19 20:52:00,1.40768,1.40794,1.40768,1.40782,24800000.0
2005-10-19 20:53:00,1.40769,1.40802,1.40769,1.40782,33600000.0
2005-10-19 20:54:00,1.40741,1.40778,1.40741,1.40774,34800000.0
2005-10-19 20:55:00,1.40787,1.40823,1.40787,1.40823,38600001.0
2005-10-19 20:56:00,1.40806,1.40806,1.40792,1.40806,30600000.0
2005-10-19 20:57:00,1.40796,1.40796,1.40772,1.40778,42700000.0
2005-10-19 20:58:00,1.40786,1.40795,1.40771,1.40792,45300000.0
2005-10-19 20:59:00,1.40779,1.40782,1.4075,1.40763,40600000.0
2005-10-19 21:00:00,1.40756,1.4078,1.40726,1.40771,27000000.0
2005-10-19 21:01:00,1.4078,1.40803,1.40744,1.40744,29000000.0
2005-10-19 21:02:00,1.40789,1.40812,1.40747,1.408,40800000.0
2005-10-19 21:03:00,1.40791,1.40791,1.40776,1.40776,32500000.0
2005-10-19 21:04:00,1.40793,1.40793,1.40744,1.40768,29800000.0
2005-10-19 21:05:00,1.40746,1.40798,1.40746,1.4078,42400000.0
2005-10-19 21:06:00,1.40771,1.40771,1.40744,1.4076,40000000.0
2005-10-19 21:07:00,1.40748,1.40749,1.40719,1.40731,45900000.0
2005-10-19 21:08:00,1.40718,1.40719,1.40686,1.40719,22800000.0
2005-10-19 21:09:00,1.40727,1.4073,1.4071,1.40725,49300000.0
2005-10-19 21:10:00,1.40737,1.40743,1.40712,1.40727,73400003.0
2005-10-19 21:11:00,1.40724,1.40769,1.40705,1.40738,42800000.0
2005-10-19 21:12:00,1.40748,1.40774,1.40748,1.40756,49200000.0
2005-10-19 21:13:00,1.40753,1.4077,1.40751,1.40751,45400000.0
2005-10-19 21:14:00,1.40742,1.40755,1.40735,1.40735,50600000.0
2005-10-19 21:15:00,1.40738,1.40765,1.40738,1.40765,52600000.0
2005-10-19 21:16:00,1.40741,1.4078,1.40741,1.40778,42400000.0
2005-10-19 21:17:00,1.40775,1.40798,1.40746,1.40746,56400000.0
2005-10-19 21:18:00,1.40775,1.40775,1.40683,1.4073,47000000.0
2005-10-19 21:19:00,1.40752,1.40752,1.40708,1.40712,28000000.0
2005-10-19 21:20:00,1.40717,1.40734,1.4071,1.4071,48000000.0
2005-10-19 21:21:00,1.40708,1.40731,1.40699,1.40699,28600000.0
2005-10-19 21:22:00,1.40661,1.40715,1.40661,1.40686,47800000.0
2005-10-19 21:23:00,1.40691,1.4072,1.40666,1.40666,59100000.0
2005-10-19 21:24:00,1.40712,1.40752,1.40702,1.40716,69000000.0
2005-10-19 21:25:00,1.40745,1.40751,1.40678,1.40678,38700000.0
2005-10-19 21:26:00,1.40703,1.40715,1.40684,1.40687,37300000.0
2005-10-19 21:27:00,1.40682,1.40718,1.40682,1.40717,34000000.0
2005-10-19 21:28:00,1.40742,1.40757,1.40738,1.40757,25800000.0
2005-10-19 21:29:00,1.40771,1.40771,1.40759,1.40764,27600000.0
2005-10-19 21:30:00,1.40782,1.40798,1.40773,1.40787,30800000.0
2005-10-19 21:31:00,1.40795,1.40813,1.40785,1.40813,28100000.0
2005-10-19 21:32:00,1.40822,1.40825,1.40801,1.40815,45400000.0
2005-10-19 21:33:00,1.40833,1.40847,1.40807,1.40822,30200000.0
2005-10-19 21:34:00,1.40814,1.40814,1.40749,1.40758,39800000.0
2005-10-19 21:35:00,1.4077,1.40797,1.40759,1.4079,38900000.0
2005-10-19 21:36:00,1.40812,1.40815,1.40784,1.40813,54200000.0
2005-10-19 21:37:00,1.40821,1.40821,1.40798,1.4081,39400001.0
2005-10-19 21:38:00,1.40805,1.40805,1.40771,1.40787,25800000.0
2005-10-19 21:39:00,1.40765,1.40805,1.40765,1.40796,26500000.0
2005-10-19 21:40:00,1.40775,1.40808,1.40775,1.40808,31800000.0
2005-10-19 21:41:00,1.40804,1.40811,1.40788,1.40798,41300000.0
2005-10-19 21:42:00,1.40798,1.40811,1.40779,1.40779,44400001.0
2005-10-19 21:43:00,1.40807,1.40809,1.40794,1.40803,38600000.0
2005-10-19 21:44:00,1.40785,1.408,1.40775,1.40782,33700000.0
2005-10-19 21:45:00,1.40788,1.40794,1.4078,1.40786,31800000.0
2005-10-19 21:46:00,1.40794,1.40803,1.40776,1.40776,36400000.0
2005-10-19 21:47:00,1.40764,1.4079,1.40764,1.40772,37600000.0
2005-10-19 21:48:00,1.40796,1.40806,1.40777,1.40789,48100000.0
2005-10-19 21:49:00,1.40792,1.40806,1.40779,1.40798,29000000.0
2005-10-19 21:50:00,1.40814,1.40818,1.40796,1.40796,56400000.0
2005-10-19 21:51:00,1.40797,1.4083,1.40797,1.4083,52800000.0
2005-10-19 21:52:00,1.40826,1.40836,1.40812,1.40825,56600000.0
2005-10-19 21:53:00,1.40828,1.40851,1.40806,1.40806,34200000.0
2005-10-19 21:54:00,1.4082,1.40855,1.40809,1.40838,44400000.0
2005-10-19 21:55:00,1.40841,1.40841,1.40802,1.40818,55400000.0
2005-10-19 21:56:00,1.40834,1.40871,1.40834,1.40861,48400000.0
2005-10-19 21:57:00,1.40867,1.40869,1.40815,1.40869,43200000.0
2005-10-19 21:58:00,1.40873,1.40873,1.40839,1.40839,35000000.0
2005-10-19 21:59:00,1.40854,1.40899,1.40854,1.40883,34800000.0
2005-10-19 22:00:00,1.40884,1.40895,1.40872,1.40895,46800001.0
2005-10-19 22:01:00,1.40869,1.40907,1.40869,1.40889,41800000.0
2005-10-19 22:02:00,1.4089,1.40897,1.40874,1.40875,34600000.0
2005-10-19 22:03:00,1.40895,1.40905,1.40883,1.40903,30400000.0
2005-10-19 22:04:00,1.40888,1.40896,1.4087,1.40872,33900000.0
2005-10-19 22:05:00,1.40889,1.40896,1.40876,1.40896,48600001.0
2005-10-19 22:06:00,1.40903,1.40903,1.40853,1.40886,44000000.0
2005-10-19 22:07:00,1.40868,1.40923,1.40868,1.40915,31000000.0
2005-10-19 22:08:00,1.40892,1.40978,1.40892,1.40978,34600000.0
2005-10-19 22:09:00,1.40975,1.40975,1.4094,1.4095,27800000.0
2005-10-19 22:10:00,1.40969,1.40984,1.40959,1.40972,65400000.0
2005-10-19 22:11:00,1.40958,1.40958,1.409,1.409,21000000.0
2005-10-19 22:12:00,1.40894,1.40902,1.40882,1.40882,56000000.0
2005-10-19 22:13:00,1.40888,1.40897,1.40878,1.40878,19200000.0
2005-10-19 22:14:00,1.40856,1.40888,1.40856,1.40867,49200000.0
2005-10-19 22:15:00,1.40875,1.40884,1.40849,1.40849,53600000.0
2005-10-19 22:16:00,1.40835,1.40867,1.40835,1.40844,42400000.0
2005-10-19 22:17:00,1.40877,1.40878,1.40853,1.4086,30300000.0
2005-10-19 22:18:00,1.4087,1.40878,1.40865,1.40865,43000000.0
2005-10-19 22:19:00,1.40859,1.40884,1.40859,1.40875,32300000.0
2005-10-19 22:20:00,1.40863,1.40891,1.40861,1.40891,52500000.0
2005-10-19 22:21:00,1.40882,1.40893,1.40853,1.40873,35300000.0
2005-10-19 22:22:00,1.40872,1.40872,1.40847,1.40862,50800000.0
2005-10-19 22:23:00,1.40878,1.40884,1.40864,1.40864,37500000.0
2005-10-19 22:24:00,1.40874,1.40889,1.40861,1.40883,35400000.0
2005-10-19 22:25:00,1.40877,1.40909,1.40877,1.40902,39600000.0
2005-10-19 22:26:00,1.40886,1.40928,1.40886,1.40928,32500000.0
2005-10-19 22:27:00,1.40908,1.40918,1.40869,1.40915,46800000.0
2005-10-19 22:28:00,1.40914,1.40937,1.40908,1.40929,38600000.0
2005-10-19 22:29:00,1.40926,1.40937,1.40908,1.40917,32400000.0
2005-10-19 22:30:00,1.40925,1.40935,1.40914,1.40923,35000000.0
2005-10-19 22:31:00,1.40927,1.40935,1.40866,1.40927,29200000.0
2005-10-19 22:32:00,1.4092,1.40932,1.40912,1.40929,41600000.0
2005-10-19 22:33:00,1.4092,1.40935,1.4092,1.40935,55300000.0
2005-10-19 22:34:00,1.40931,1.40941,1.40904,1.40917,42200000.0
2005-10-19 22:35:00,1.40933,1.40939,1.40927,1.40927,34400000.0
2005-10-19 22:36:00,1.40944,1.40954,1.40864,1.40864,43200000.0
2005-10-19 22:37:00,1.40929,1.40937,1.4092,1.40937,32900000.0
2005-10-19 22:38:00,1.40929,1.40944,1.40925,1.40937,47200000.0
2005-10-19 22:39:00,1.40928,1.40936,1.40909,1.40921,35800000.0
2005-10-19 22:40:00,1.40928,1.40936,1.40893,1.40893,59200000.0
2005-10-19 22:41:00,1.40933,1.40933,1.409,1.409,48200000.0
2005-10-19 22:42:00,1.40899,1.40899,1.40871,1.40883,40000000.0
2005-10-19 22:43:00,1.4088,1.40881,1.40862,1.40878,51500000.0
2005-10-19 22:44:00,1.4085,1.40863,1.40841,1.40851,51300000.0
2005-10-19 22:45:00,1.40844,1.40853,1.40838,1.40853,31800000.0
2005-10-19 22:46:00,1.40849,1.40853,1.40831,1.40831,32600000.0
2005-10-19 22:47:00,1.40836,1.40838,1.40818,1.40828,46800001.0
2005-10-19 22:48:00,1.40805,1.40839,1.40805,1.40833,25600000.0
2005-10-19 22:49:00,1.40824,1.40846,1.40799,1.40829,30800000.0
2005-10-19 22:50:00,1.40856,1.40875,1.40851,1.40851,21600000.0
2005-10-19 22:51:00,1.40856,1.40864,1.40846,1.40861,38600000.0
2005-10-19 22:52:00,1.40858,1.40865,1.40833,1.40833,29000000.0
2005-10-19 22:53:00,1.40857,1.40874,1.40836,1.40863,60900000.0
2005-10-19 22:54:00,1.40849,1.40849,1.40827,1.40829,23400000.0
2005-10-19 22:55:00,1.40845,1.4085,1.40822,1.40828,33200000.0
2005-10-19 22:56:00,1.40853,1.40869,1.40849,1.40869,25600000.0
2005-10-19 22:57:00,1.40861,1.40861,1.40828,1.40828,41500000.0
2005-10-19 22:58:00,1.40864,1.40898,1.40832,1.40832,39700000.0
2005-10-19 22:59:00,1.40846,1.40897,1.40838,1.40897,56400000.0
2005-10-19 23:00:00,1.4089,1.4095,1.4089,1.4095,38000000.0
2005-10-19 23:01:00,1.4092,1.4095,1.4092,1.4094,38000000.0
2005-10-19 23:02:00,1.4092,1.4094,1.4092,1.4092,38000000.0
2005-10-19 23:03:00,1.4094,1.4095,1.4092,1.4095,38000000.0
2005-10-19 23:04:00,1.4096,1.4096,1.4094,1.4096,38000000.0
2005-10-19 23:05:00,1.4095,1.4102,1.4095,1.4101,38000000.0
2005-10-19 23:06:00,1.4098,1.4101,1.4096,1.4101,38000000.0
2005-10-19 23:07:00,1.4102,1.4104,1.41,1.4104,38000000.0
2005-10-19 23:08:00,1.4106,1.4106,1.4102,1.4102,38000000.0
2005-10-19 23:09:00,1.4101,1.4102,1.4101,1.4101,38000000.0
2005-10-19 23:10:00,1.41,1.4102,1.41,1.4102,38000000.0
2005-10-19 23:11:00,1.4101,1.4101,1.41,1.4101,38000000.0
2005-10-19 23:12:00,1.4096,1.41,1.4096,1.4098,38000000.0
2005-10-19 23:13:00,1.4096,1.4098,1.4096,1.4096,38000000.0
2005-10-19 23:15:00,1.4095,1.4096,1.4095,1.4096,38000000.0
2005-10-19 23:16:00,1.4098,1.4098,1.4096,1.4098,38000000.0
2005-10-19 23:17:00,1.4096,1.41,1.4096,1.41,38000000.0
2005-10-19 23:18:00,1.4101,1.4101,1.4098,1.4098,38000000.0
2005-10-19 23:19:00,1.4102,1.4109,1.4102,1.4104,38000000.0
2005-10-19 23:20:00,1.4103,1.4105,1.4096,1.4096,38000000.0
2005-10-19 23:22:00,1.4098,1.4098,1.4098,1.4098,38000000.0
2005-10-19 23:23:00,1.4102,1.4102,1.4102,1.4102,38000000.0
2005-10-19 23:24:00,1.4101,1.4101,1.4101,1.4101,38000000.0
2005-10-19 23:25:00,1.4103,1.4104,1.4099,1.4099,38000000.0
2005-10-19 23:28:00,1.40906,1.40954,1.40906,1.40928,38000000.0
2005-10-19 23:29:00,1.40958,1.40987,1.40949,1.4096,60000000.0
2005-10-19 23:30:00,1.40942,1.40953,1.40925,1.40931,37200000.0
2005-10-19 23:31:00,1.40945,1.40946,1.40909,1.40946,16800000.0
2005-10-19 23:32:00,1.40912,1.40938,1.40898,1.40899,30600000.0
2005-10-19 23:33:00,1.40865,1.40884,1.40865,1.4088,35400000.0
2005-10-19 23:34:00,1.40877,1.4088,1.40851,1.40857,52200000.0
2005-10-19 23:35:00,1.40875,1.40875,1.4085,1.40852,35400000.0
2005-10-19 23:36:00,1.40862,1.40862,1.40847,1.40847,30600000.0
2005-10-19 23:37:00,1.40856,1.40856,1.40847,1.40852,31300000.0
2005-10-19 23:38:00,1.40851,1.40859,1.40843,1.40858,43400000.0
2005-10-19 23:39:00,1.40841,1.40851,1.40836,1.40846,48300000.0
2005-10-19 23:40:00,1.40845,1.40845,1.40817,1.40817,42000000.0
2005-10-19 23:41:00,1.40818,1.40818,1.40772,1.40772,50300000.0
2005-10-19 23:42:00,1.40832,1.40832,1.40805,1.40818,30600000.0
2005-10-19 23:43:00,1.40843,1.40843,1.40781,1.40829,39000000.0
2005-10-19 23:44:00,1.40849,1.40854,1.40838,1.40849,33400000.0
2005-10-19 23:45:00,1.40835,1.40857,1.40813,1.40835,38600000.0
2005-10-19 23:46:00,1.40846,1.40846,1.4082,1.40828,33600000.0
2005-10-19 23:47:00,1.4083,1.4083,1.40799,1.40816,63800000.0
2005-10-19 23:48:00,1.4082,1.40835,1.40802,1.40832,42400000.0
2005-10-19 23:49:00,1.40841,1.40841,1.40798,1.4081,42100000.0
2005-10-19 23:50:00,1.40818,1.40825,1.40792,1.40811,40000000.0
2005-10-19 23:51:00,1.40822,1.40822,1.40771,1.4078,49000000.0
2005-10-19 23:52:00,1.40791,1.40811,1.40778,1.40808,49800000.0
2005-10-19 23:53:00,1.40824,1.40824,1.4079,1.40815,31600000.0
2005-10-19 23:54:00,1.40892,1.40898,1.40829,1.40829,32200000.0
2005-10-19 23:55:00,1.40876,1.40897,1.40875,1.40897,32800000.0
2005-10-19 23:56:00,1.40907,1.40916,1.40888,1.40899,43900000.0
2005-10-19 23:57:00,1.40898,1.40913,1.40898,1.40913,55800001.0
2005-10-19 23:58:00,1.40926,1.40949,1.40903,1.40936,40100000.0
2005-10-19 23:59:00,1.40938,1.40951,1.40921,1.40925,39000000.0
2005-10-20 00:00:00,1.4095,1.4097,1.40939,1.40939,36800000.0
2005-10-20 00:01:00,1.4095,1.40961,1.40936,1.40951,54400000.0
2005-10-20 00:02:00,1.4095,1.4095,1.40901,1.40942,65800001.0
2005-10-20 00:03:00,1.40939,1.40948,1.40926,1.4093,26800000.0
2005-10-20 00:04:00,1.40924,1.40931,1.40921,1.40931,26600000.0
2005-10-20 00:05:00,1.40922,1.40922,1.40895,1.40895,45600001.0
2005-10-20 00:06:00,1.40911,1.40931,1.409,1.40917,39600000.0
2005-10-20 00:07:00,1.40905,1.40921,1.40896,1.40905,41300000.0
2005-10-20 00:08:00,1.4091,1.40915,1.40892,1.40912,81400002.0
2005-10-20 00:09:00,1.40911,1.40927,1.40899,1.40911,42400000.0
2005-10-20 00:10:00,1.4092,1.40927,1.40907,1.40917,30200000.0
2005-10-20 00:11:00,1.40922,1.40927,1.40902,1.4092,48300000.0
2005-10-20 00:12:00,1.40937,1.40945,1.40921,1.40921,35800000.0
2005-10-20 00:13:00,1.40934,1.40934,1.40892,1.4092,41600000.0
2005-10-20 00:14:00,1.40908,1.40922,1.40895,1.4092,33000000.0
2005-10-20 00:15:00,1.40895,1.4091,1.40895,1.40895,39400001.0
2005-10-20 00:16:00,1.40901,1.40912,1.40892,1.40892,37200000.0
2005-10-20 00:17:00,1.40891,1.4091,1.40891,1.40906,38800000.0
2005-10-20 00:18:00,1.40906,1.4092,1.40895,1.40895,41600001.0
2005-10-20 00:19:00,1.40905,1.40905,1.40891,1.40895,21600000.0
2005-10-20 00:20:00,1.4089,1.4089,1.40841,1.40841,46000000.0
2005-10-20 00:21:00,1.40882,1.40889,1.40868,1.40879,24400000.0
2005-10-20 00:22:00,1.40853,1.40873,1.40853,1.40873,27000000.0
2005-10-20 00:23:00,1.4087,1.40882,1.40825,1.40865,51200000.0
2005-10-20 00:24:00,1.4088,1.40889,1.40867,1.40889,35100000.0
2005-10-20 00:25:00,1.40879,1.40898,1.40865,1.40877,52900000.0
2005-10-20 00:26:00,1.40875,1.4088,1.4086,1.40875,32400000.0
2005-10-20 00:27:00,1.4088,1.4088,1.40867,1.40872,25600000.0
2005-10-20 00:29:00,1.409,1.409,1.409,1.409,40000000.0
2005-10-20 00:30:00,1.4089,1.4089,1.4088,1.4089,40000000.0
2005-10-20 00:31:00,1.40877,1.40877,1.40868,1.40868,40000000.0
2005-10-20 00:32:00,1.40865,1.40888,1.4086,1.40865,51400001.0
2005-10-20 00:33:00,1.4089,1.4089,1.4086,1.4088,23100000.0
2005-10-20 00:34:00,1.40862,1.40862,1.40837,1.40837,30400000.0
2005-10-20 00:35:00,1.40862,1.40862,1.40836,1.40857,28800000.0
2005-10-20 00:36:00,1.40849,1.40855,1.40825,1.40829,35000000.0
2005-10-20 00:37:00,1.40824,1.40824,1.40763,1.40763,31800000.0
2005-10-20 00:38:00,1.40775,1.40784,1.40762,1.40769,42200000.0
2005-10-20 00:39:00,1.40769,1.40779,1.40744,1.40753,44000000.0
2005-10-20 00:40:00,1.4073,1.40744,1.40722,1.40732,28000000.0
2005-10-20 00:41:00,1.40729,1.40733,1.40704,1.40723,28200000.0
2005-10-20 00:42:00,1.40722,1.40733,1.40713,1.40713,42000000.0
2005-10-20 00:43:00,1.40687,1.40739,1.40678,1.40739,25200000.0
2005-10-20 00:44:00,1.40744,1.40765,1.40738,1.40756,40000000.0
2005-10-20 00:45:00,1.40736,1.40737,1.40713,1.40732,70900000.0
2005-10-20 00:46:00,1.40735,1.40735,1.40707,1.40729,27600000.0
2005-10-20 00:47:00,1.40721,1.40728,1.40708,1.40718,37400000.0
2005-10-20 00:48:00,1.40693,1.40727,1.40693,1.40712,22400000.0
2005-10-20 00:49:00,1.40715,1.40728,1.40692,1.40711,53200000.0
2005-10-20 00:50:00,1.40717,1.4074,1.4071,1.40718,34600000.0
2005-10-20 00:51:00,1.40721,1.40746,1.40718,1.40746,88000002.0
2005-10-20 00:52:00,1.40724,1.40741,1.40723,1.40741,39500000.0
2005-10-20 00:53:00,1.40718,1.40743,1.40718,1.40734,54200000.0
2005-10-20 00:54:00,1.40686,1.40725,1.40686,1.40725,27800000.0
2005-10-20 00:55:00,1.40728,1.40733,1.40694,1.40733,37000000.0
2005-10-20 00:56:00,1.40725,1.40725,1.40691,1.40691,49400000.0
2005-10-20 00:57:00,1.40701,1.40704,1.40681,1.40681,24600000.0
2005-10-20 00:58:00,1.40702,1.40702,1.4068,1.4068,36500000.0
2005-10-20 00:59:00,1.40702,1.40702,1.40683,1.40693,38800000.0
2005-10-20 01:00:00,1.40687,1.40694,1.40672,1.40677,33400000.0
2005-10-20 01:01:00,1.40685,1.40689,1.40658,1.40658,42200000.0
2005-10-20 01:02:00,1.40681,1.40706,1.40656,1.40656,35000000.0
2005-10-20 01:03:00,1.40677,1.40677,1.40643,1.40659,32800000.0
2005-10-20 01:04:00,1.40659,1.40672,1.40653,1.40655,33000000.0
2005-10-20 01:05:00,1.40666,1.40674,1.40654,1.40661,49100001.0
2005-10-20 01:06:00,1.40676,1.40689,1.40662,1.40689,66000000.0
2005-10-20 01:07:00,1.4069,1.40693,1.40665,1.4068,29200000.0
2005-10-20 01:08:00,1.40699,1.4072,1.40672,1.40672,26000000.0
2005-10-20 01:09:00,1.40698,1.40698,1.4067,1.40698,32800000.0
2005-10-20 01:10:00,1.40709,1.40726,1.40684,1.40712,26800000.0
2005-10-20 01:11:00,1.40704,1.40741,1.40704,1.40741,23200000.0
2005-10-20 01:12:00,1.40736,1.40756,1.40708,1.40742,30800000.0
2005-10-20 01:13:00,1.40741,1.40758,1.40723,1.40751,75300001.0
2005-10-20 01:14:00,1.40716,1.40732,1.40706,1.40727,25600000.0
2005-10-20 01:15:00,1.40738,1.40754,1.40713,1.40754,36000001.0
2005-10-20 01:16:00,1.40754,1.40764,1.40742,1.40762,46700000.0
2005-10-20 01:17:00,1.40756,1.40768,1.40742,1.40763,52200000.0
2005-10-20 01:18:00,1.40759,1.40772,1.40736,1.40772,21000000.0
2005-10-20 01:19:00,1.40759,1.4077,1.4075,1.40752,41800000.0
2005-10-20 01:20:00,1.40767,1.40816,1.40733,1.40816,38600000.0
2005-10-20 01:21:00,1.4081,1.40867,1.4081,1.40844,38900000.0
2005-10-20 01:22:00,1.40852,1.40858,1.40825,1.40851,32300000.0
2005-10-20 01:23:00,1.40847,1.40874,1.40832,1.40832,93500000.0
2005-10-20 01:24:00,1.40862,1.40882,1.4086,1.40878,37600000.0
2005-10-20 01:25:00,1.40868,1.40882,1.40843,1.40867,50300000.0
2005-10-20 01:26:00,1.40843,1.40882,1.40843,1.40882,44200001.0
2005-10-20 01:27:00,1.40888,1.40905,1.40878,1.40905,23200000.0
2005-10-20 01:28:00,1.40891,1.40902,1.40859,1.40892,39800000.0
2005-10-20 01:29:00,1.40887,1.40887,1.40872,1.40875,30600000.0
2005-10-20 01:30:00,1.40879,1.40891,1.40843,1.40883,61900000.0
2005-10-20 01:31:00,1.40876,1.40892,1.40866,1.4089,59900000.0
2005-10-20 01:32:00,1.40889,1.40925,1.40883,1.40894,54400000.0
2005-10-20 01:33:00,1.40891,1.40913,1.40888,1.40913,45000000.0
2005-10-20 01:34:00,1.40934,1.40934,1.4089,1.40928,25400000.0
2005-10-20 01:35:00,1.40929,1.40969,1.40927,1.40937,43900000.0
2005-10-20 01:36:00,1.40948,1.40948,1.40927,1.40927,54500000.0
2005-10-20 01:37:00,1.40943,1.40955,1.40916,1.40948,35500000.0
2005-10-20 01:38:00,1.40938,1.40965,1.40933,1.40965,20600000.0
2005-10-20 01:39:00,1.40955,1.40966,1.40916,1.40942,40500000.0
2005-10-20 01:40:00,1.4093,1.40944,1.40924,1.40941,35900000.0
2005-10-20 01:41:00,1.4094,1.4097,1.40936,1.40965,54000000.0
2005-10-20 01:42:00,1.40978,1.40992,1.40961,1.40986,28900000.0
2005-10-20 01:43:00,1.40994,1.41007,1.40949,1.40995,19400000.0
2005-10-20 01:44:00,1.40998,1.40998,1.40963,1.40994,23400000.0
2005-10-20 01:45:00,1.40985,1.40997,1.40967,1.40971,39400001.0
2005-10-20 01:46:00,1.40961,1.4098,1.40937,1.4095,22400000.0
2005-10-20 01:47:00,1.40956,1.40979,1.4095,1.40951,42000000.0
2005-10-20 01:48:00,1.40958,1.40963,1.40911,1.40911,41800000.0
2005-10-20 01:49:00,1.40954,1.40965,1.40908,1.40953,36500000.0
2005-10-20 01:50:00,1.40942,1.40965,1.40913,1.40954,58600001.0
2005-10-20 01:51:00,1.40931,1.40931,1.40914,1.40914,19600000.0
2005-10-20 01:52:00,1.40929,1.40946,1.40915,1.40915,40200000.0
2005-10-20 01:53:00,1.4094,1.40965,1.40937,1.4096,60400001.0
2005-10-20 01:54:00,1.40906,1.40932,1.40902,1.40932,32800000.0
2005-10-20 01:55:00,1.40922,1.40925,1.4089,1.4089,34000000.0
2005-10-20 01:56:00,1.40914,1.40921,1.409,1.40902,37400000.0
2005-10-20 01:57:00,1.40906,1.40919,1.40895,1.40895,53600001.0
2005-10-20 01:58:00,1.40901,1.40922,1.40882,1.40887,36300000.0
2005-10-20 01:59:00,1.40911,1.40921,1.40904,1.40908,47200000.0
2005-10-20 02:00:00,1.409,1.40955,1.409,1.40932,25800000.0
2005-10-20 02:01:00,1.4091,1.4091,1.4089,1.409,58000000.0
2005-10-20 02:02:00,1.40899,1.40963,1.40899,1.40939,91000000.0
2005-10-20 02:03:00,1.40941,1.40956,1.40936,1.40951,83100000.0
2005-10-20 02:04:00,1.40942,1.40949,1.40931,1.40931,55600000.0
2005-10-20 02:05:00,1.40906,1.40923,1.40906,1.40916,70600000.0
2005-10-20 02:06:00,1.40927,1.40932,1.4089,1.40922,94600000.0
2005-10-20 02:07:00,1.4091,1.40912,1.40859,1.40911,190500000.0
2005-10-20 02:08:00,1.40857,1.40866,1.4084,1.40863,44200000.0
2005-10-20 02:09:00,1.40849,1.40887,1.40838,1.40874,185700000.0
2005-10-20 02:10:00,1.40854,1.40885,1.40838,1.40838,117000001.0
2005-10-20 02:11:00,1.4083,1.40834,1.40822,1.40822,40000000.0
2005-10-20 02:12:00,1.40814,1.40818,1.40805,1.40808,49200000.0
2005-10-20 02:13:00,1.40803,1.40819,1.40803,1.40817,43500000.0
2005-10-20 02:14:00,1.40815,1.40852,1.40813,1.40836,208600002.0
2005-10-20 02:15:00,1.40814,1.40816,1.40786,1.40798,251600000.0
2005-10-20 02:16:00,1.40838,1.40851,1.40824,1.40849,48800000.0
2005-10-20 02:17:00,1.40827,1.40862,1.40799,1.40821,215800000.0
2005-10-20 02:18:00,1.40838,1.40873,1.408,1.40846,23400000.0
2005-10-20 02:19:00,1.40857,1.4086,1.40828,1.40842,35800000.0
2005-10-20 02:20:00,1.4084,1.40849,1.4082,1.4084,34900000.0
2005-10-20 02:21:00,1.40825,1.40865,1.4082,1.40865,42500000.0
2005-10-20 02:22:00,1.4085,1.40851,1.40836,1.40839,23200000.0
2005-10-20 02:23:00,1.40852,1.40854,1.4083,1.4083,39800000.0
2005-10-20 02:24:00,1.40808,1.40832,1.40808,1.40832,32800000.0
2005-10-20 02:25:00,1.40816,1.40821,1.40787,1.40796,118400000.0
2005-10-20 02:26:00,1.40782,1.40819,1.40772,1.40817,94100000.0
2005-10-20 02:27:00,1.40814,1.40817,1.40799,1.40804,40000000.0
2005-10-20 02:28:00,1.40807,1.4083,1.40807,1.40818,39600000.0
2005-10-20 02:29:00,1.40845,1.40852,1.40822,1.40848,46400000.0
2005-10-20 02:30:00,1.40863,1.40863,1.40835,1.40846,46000000.0
2005-10-20 02:31:00,1.40832,1.40836,1.40817,1.40817,62600000.0
2005-10-20 02:32:00,1.40839,1.40854,1.40824,1.40844,46800001.0
2005-10-20 02:33:00,1.40809,1.40809,1.40782,1.40783,197000002.0
2005-10-20 02:34:00,1.40812,1.40812,1.40792,1.40809,46500000.0
2005-10-20 02:35:00,1.40821,1.40831,1.40772,1.40787,77800000.0
2005-10-20 02:36:00,1.40812,1.40816,1.40798,1.40813,18400000.0
2005-10-20 02:37:00,1.40787,1.408,1.40782,1.40782,77500000.0
2005-10-20 02:38:00,1.40802,1.40802,1.40771,1.40771,29200000.0
2005-10-20 02:39:00,1.40774,1.40779,1.40764,1.40769,45800000.0
2005-10-20 02:40:00,1.40763,1.40781,1.40763,1.40771,39400000.0
2005-10-20 02:41:00,1.40785,1.40795,1.40766,1.40766,43900000.0
2005-10-20 02:42:00,1.40786,1.40797,1.40786,1.40796,32200000.0
2005-10-20 02:43:00,1.40783,1.40785,1.40776,1.40785,30600000.0
2005-10-20 02:44:00,1.40793,1.4081,1.40786,1.4081,34100000.0
2005-10-20 02:45:00,1.40753,1.40773,1.40747,1.40765,41600000.0
2005-10-20 02:46:00,1.40746,1.4077,1.40739,1.4075,192800002.0
2005-10-20 02:47:00,1.40802,1.4083,1.40753,1.40805,208500000.0
2005-10-20 02:48:00,1.40814,1.40825,1.40798,1.40822,121300000.0
2005-10-20 02:49:00,1.40821,1.4084,1.40792,1.40804,79000001.0
2005-10-20 02:50:00,1.4084,1.40855,1.4081,1.40855,139100000.0
2005-10-20 02:51:00,1.4081,1.40824,1.40788,1.40797,79200000.0
2005-10-20 02:52:00,1.40828,1.40835,1.40808,1.40824,22400000.0
2005-10-20 02:53:00,1.40841,1.4085,1.40819,1.40837,24400000.0
2005-10-20 02:54:00,1.40836,1.40849,1.40812,1.40812,44500000.0
2005-10-20 02:55:00,1.40828,1.40851,1.4081,1.4082,47400000.0
2005-10-20 02:56:00,1.40813,1.40825,1.40811,1.40814,71000000.0
2005-10-20 02:57:00,1.40811,1.40811,1.40802,1.40811,35400000.0
2005-10-20 02:58:00,1.40815,1.40835,1.40815,1.40819,40400000.0
2005-10-20 02:59:00,1.40838,1.4089,1.40838,1.40881,50000000.0
2005-10-20 03:00:00,1.40897,1.40921,1.40891,1.40891,142200001.0
2005-10-20 03:01:00,1.40886,1.40886,1.40843,1.40867,72700000.0
2005-10-20 03:02:00,1.40875,1.40879,1.40861,1.40879,49800000.0
2005-10-20 03:03:00,1.40867,1.40867,1.40854,1.40863,71300000.0
2005-10-20 03:04:00,1.40853,1.40886,1.40838,1.4085,44800000.0
2005-10-20 03:05:00,1.40846,1.40852,1.40837,1.40841,51400000.0
2005-10-20 03:06:00,1.4084,1.40848,1.40835,1.40846,45700000.0
2005-10-20 03:07:00,1.4084,1.40884,1.40821,1.40846,85000000.0
2005-10-20 03:08:00,1.40843,1.40862,1.40823,1.40831,47000000.0
2005-10-20 03:09:00,1.40865,1.40892,1.40841,1.40863,49700000.0
2005-10-20 03:10:00,1.40811,1.40862,1.40811,1.40862,15000000.0
2005-10-20 03:11:00,1.40823,1.40828,1.40819,1.40819,35400000.0
2005-10-20 03:12:00,1.40848,1.40865,1.40817,1.40851,30000000.0
2005-10-20 03:13:00,1.40834,1.40872,1.40834,1.40867,59000001.0
2005-10-20 03:14:00,1.40873,1.40881,1.40826,1.40881,48200000.0
2005-10-20 03:15:00,1.4084,1.40876,1.4084,1.40872,36400000.0
2005-10-20 03:16:00,1.40868,1.40881,1.40843,1.40878,36100000.0
2005-10-20 03:17:00,1.4089,1.40907,1.40865,1.40907,51800000.0
2005-10-20 03:18:00,1.4089,1.40898,1.40862,1.40889,25000000.0
2005-10-20 03:19:00,1.40878,1.40892,1.40859,1.40892,22800000.0
2005-10-20 03:20:00,1.40853,1.409,1.40851,1.40887,50200001.0
2005-10-20 03:21:00,1.40846,1.40854,1.40837,1.40837,22800000.0
2005-10-20 03:22:00,1.40831,1.40831,1.4082,1.40825,53400000.0
2005-10-20 03:23:00,1.40833,1.40841,1.40828,1.40833,50700000.0
2005-10-20 03:24:00,1.40838,1.40847,1.40838,1.40845,65400000.0
2005-10-20 03:25:00,1.40886,1.40886,1.4084,1.40853,35400000.0
2005-10-20 03:26:00,1.40839,1.40856,1.40834,1.40843,147700000.0
2005-10-20 03:27:00,1.40846,1.4085,1.40833,1.40848,102000000.0
2005-10-20 03:28:00,1.40848,1.40855,1.40847,1.40848,45500000.0
2005-10-20 03:29:00,1.4085,1.40869,1.4085,1.40869,48000000.0
2005-10-20 03:30:00,1.40874,1.40876,1.40843,1.40859,62400000.0
2005-10-20 03:31:00,1.40848,1.40885,1.40848,1.40885,25400000.0
2005-10-20 03:32:00,1.4088,1.40894,1.4087,1.40872,49400000.0
2005-10-20 03:33:00,1.40863,1.40869,1.40862,1.40863,35100000.0
2005-10-20 03:34:00,1.40875,1.40902,1.40857,1.4086,28200000.0
2005-10-20 03:35:00,1.40869,1.40891,1.40867,1.40872,97000001.0
2005-10-20 03:36:00,1.40879,1.40912,1.40858,1.40912,59400000.0
2005-10-20 03:37:00,1.40913,1.40918,1.40883,1.40913,32800000.0
2005-10-20 03:38:00,1.40918,1.40928,1.40898,1.40916,24600000.0
2005-10-20 03:39:00,1.40895,1.40903,1.40891,1.40891,66000000.0
2005-10-20 03:40:00,1.40875,1.40949,1.40875,1.4092,114500000.0
2005-10-20 03:41:00,1.40924,1.40933,1.4091,1.40928,61200000.0
2005-10-20 03:42:00,1.40928,1.40928,1.40905,1.4091,68600000.0
2005-10-20 03:43:00,1.40883,1.40906,1.40883,1.40906,20600000.0
2005-10-20 03:44:00,1.40894,1.40911,1.40887,1.40905,17200000.0
2005-10-20 03:45:00,1.40908,1.40931,1.409,1.40931,44400000.0
2005-10-20 03:46:00,1.40893,1.40895,1.40875,1.4089,44200000.0
2005-10-20 03:47:00,1.40899,1.40926,1.40899,1.40914,32000000.0
2005-10-20 03:48:00,1.40943,1.40953,1.40905,1.40922,30400000.0
2005-10-20 03:49:00,1.40942,1.40942,1.40907,1.40907,34200000.0
2005-10-20 03:50:00,1.40939,1.4095,1.40901,1.40901,88400000.0
2005-10-20 03:51:00,1.40918,1.40922,1.40908,1.40908,35600000.0
2005-10-20 03:52:00,1.40932,1.40948,1.40911,1.40919,91400000.0
2005-10-20 03:53:00,1.40912,1.40912,1.4088,1.40897,60000000.0
2005-10-20 03:54:00,1.40898,1.40955,1.40898,1.40911,32600000.0
2005-10-20 03:55:00,1.4094,1.4094,1.40912,1.40939,37800000.0
2005-10-20 03:56:00,1.40931,1.40952,1.40931,1.40939,23600000.0
2005-10-20 03:57:00,1.40889,1.40902,1.40886,1.40894,166500000.0
2005-10-20 03:58:00,1.40885,1.40976,1.40873,1.40873,242900001.0
2005-10-20 03:59:00,1.409,1.40924,1.40895,1.40905,124600000.0
2005-10-20 04:00:00,1.40878,1.40895,1.4087,1.4087,78300001.0
2005-10-20 04:01:00,1.40874,1.40899,1.40862,1.40897,121900000.0
2005-10-20 04:02:00,1.40898,1.4092,1.40871,1.40871,120800000.0
2005-10-20 04:03:00,1.40874,1.40874,1.40852,1.40874,104700000.0
2005-10-20 04:04:00,1.40857,1.40861,1.40845,1.40848,142600000.0
2005-10-20 04:05:00,1.4083,1.40892,1.40816,1.40892,188600000.0
2005-10-20 04:06:00,1.40875,1.40938,1.40875,1.40886,102800000.0
2005-10-20 04:07:00,1.40895,1.40909,1.40881,1.40881,166100000.0
2005-10-20 04:08:00,1.40909,1.40914,1.40909,1.40909,11400000.0
2005-10-20 04:09:00,1.40916,1.40916,1.40888,1.40904,41400000.0
2005-10-20 04:10:00,1.40894,1.40902,1.40872,1.40891,139000002.0
2005-10-20 04:11:00,1.40909,1.4095,1.40899,1.40913,44400000.0
2005-10-20 04:12:00,1.40893,1.40902,1.40887,1.40887,76500000.0
2005-10-20 04:13:00,1.40882,1.40899,1.40879,1.40881,67600000.0
2005-10-20 04:14:00,1.40884,1.40889,1.40877,1.40883,97900001.0
2005-10-20 04:15:00,1.40884,1.40918,1.40882,1.409,71600000.0
2005-10-20 04:16:00,1.40874,1.40878,1.40844,1.40857,94400000.0
2005-10-20 04:17:00,1.4087,1.40891,1.40869,1.40875,34600000.0
2005-10-20 04:18:00,1.40863,1.40877,1.40853,1.40856,107600000.0
2005-10-20 04:19:00,1.40853,1.40864,1.40845,1.40864,70600000.0
2005-10-20 04:20:00,1.40864,1.40868,1.40843,1.40843,161400000.0
2005-10-20 04:21:00,1.40845,1.40864,1.40845,1.40854,35200000.0
2005-10-20 04:22:00,1.40872,1.40909,1.40867,1.40909,72600002.0
2005-10-20 04:23:00,1.40867,1.40872,1.40867,1.40867,18200000.0
2005-10-20 04:24:00,1.40868,1.40874,1.4086,1.40863,151200000.0
2005-10-20 04:25:00,1.40863,1.40908,1.40856,1.4088,182600000.0
2005-10-20 04:26:00,1.4087,1.4087,1.40828,1.4084,156200001.0
2005-10-20 04:27:00,1.40848,1.40856,1.40838,1.40844,45600000.0
2005-10-20 04:28:00,1.40848,1.40848,1.40815,1.40815,47800000.0
2005-10-20 04:29:00,1.40787,1.40842,1.40784,1.40838,66200000.0
2005-10-20 04:30:00,1.40808,1.40853,1.40803,1.40825,76900000.0
2005-10-20 04:31:00,1.40812,1.40838,1.40806,1.40838,33200000.0
2005-10-20 04:32:00,1.40856,1.40865,1.40848,1.40865,22400000.0
2005-10-20 04:33:00,1.40872,1.40872,1.40855,1.40862,65600001.0
2005-10-20 04:34:00,1.40867,1.40876,1.40862,1.40872,44800000.0
2005-10-20 04:35:00,1.4086,1.40873,1.40858,1.40858,54700000.0
2005-10-20 04:36:00,1.40883,1.4089,1.40818,1.4088,167800000.0
2005-10-20 04:37:00,1.40873,1.40885,1.40838,1.40864,146000001.0
2005-10-20 04:38:00,1.40859,1.40859,1.40835,1.40852,37600000.0
2005-10-20 04:39:00,1.40841,1.40858,1.40832,1.40832,46800000.0
2005-10-20 04:40:00,1.40838,1.40872,1.40838,1.40872,25600000.0
2005-10-20 04:41:00,1.40858,1.40886,1.40858,1.40873,65900000.0
2005-10-20 04:42:00,1.40854,1.40875,1.40854,1.40869,82000001.0
2005-10-20 04:43:00,1.40862,1.40873,1.40862,1.40873,58800000.0
2005-10-20 04:44:00,1.40897,1.40943,1.40897,1.40933,43400000.0
2005-10-20 04:45:00,1.40906,1.40906,1.40861,1.40874,33000000.0
2005-10-20 04:46:00,1.40855,1.40865,1.40855,1.40857,50400000.0
2005-10-20 04:47:00,1.40846,1.4089,1.40846,1.4089,71300001.0
2005-10-20 04:48:00,1.40863,1.40888,1.40863,1.40883,61900000.0
2005-10-20 04:49:00,1.40873,1.40883,1.40843,1.40843,75900000.0
2005-10-20 04:50:00,1.40892,1.40897,1.40875,1.40885,53600000.0
2005-10-20 04:51:00,1.40857,1.40865,1.40857,1.40865,36800000.0
2005-10-20 04:52:00,1.40882,1.40951,1.40882,1.40907,37200000.0
2005-10-20 04:53:00,1.40908,1.4094,1.40902,1.40916,32600000.0
2005-10-20 04:54:00,1.40891,1.40916,1.40891,1.40891,30800000.0
2005-10-20 04:55:00,1.4092,1.4092,1.40881,1.40904,33200000.0
2005-10-20 04:56:00,1.40887,1.40907,1.40885,1.40892,38800000.0
2005-10-20 04:57:00,1.40867,1.40907,1.40867,1.40867,52300000.0
2005-10-20 04:58:00,1.40867,1.40909,1.40867,1.40897,42800000.0
2005-10-20 04:59:00,1.4087,1.40892,1.4087,1.40877,143200001.0
2005-10-20 05:00:00,1.40912,1.40915,1.40894,1.40898,33800000.0
2005-10-20 05:01:00,1.4088,1.40905,1.4088,1.40905,48100001.0
2005-10-20 05:02:00,1.40895,1.40907,1.40875,1.40895,49600000.0
2005-10-20 05:03:00,1.40869,1.4089,1.40852,1.40866,150200000.0
2005-10-20 05:04:00,1.40854,1.40857,1.40849,1.40857,212800000.0
2005-10-20 05:05:00,1.40842,1.40842,1.4081,1.4081,150600000.0
2005-10-20 05:06:00,1.40815,1.40823,1.40805,1.40823,153600001.0
2005-10-20 05:07:00,1.40811,1.40843,1.40806,1.40811,274800000.0
2005-10-20 05:08:00,1.40837,1.40854,1.40823,1.40834,306600000.0
2005-10-20 05:09:00,1.40816,1.40852,1.40803,1.40805,168300000.0
2005-10-20 05:10:00,1.40791,1.408,1.40775,1.40793,252700000.0
2005-10-20 05:11:00,1.40786,1.40796,1.40776,1.40781,107400001.0
2005-10-20 05:12:00,1.40773,1.40787,1.40771,1.40776,128200000.0
2005-10-20 05:13:00,1.40792,1.40822,1.40788,1.40789,181000000.0
2005-10-20 05:14:00,1.40781,1.40786,1.40776,1.40779,285300001.0
2005-10-20 05:15:00,1.40788,1.408,1.40777,1.40796,27000000.0
2005-10-20 05:16:00,1.40779,1.40783,1.40761,1.40774,218800001.0
2005-10-20 05:17:00,1.40775,1.40807,1.40761,1.40807,146000000.0
2005-10-20 05:18:00,1.40817,1.40825,1.40797,1.40813,282200002.0
2005-10-20 05:19:00,1.40784,1.40818,1.4076,1.4076,278900003.0
2005-10-20 05:20:00,1.40769,1.40786,1.40764,1.40775,258100000.0
2005-10-20 05:21:00,1.40766,1.40826,1.40764,1.40784,296100000.0
2005-10-20 05:22:00,1.40787,1.40798,1.40783,1.40793,211800001.0
2005-10-20 05:23:00,1.40797,1.40808,1.40785,1.40786,96600000.0
2005-10-20 05:24:00,1.40773,1.40789,1.40773,1.40789,177500000.0
2005-10-20 05:25:00,1.40811,1.40818,1.40753,1.40757,243800001.0
2005-10-20 05:26:00,1.40745,1.40748,1.4074,1.40745,119400000.0
2005-10-20 05:27:00,1.40782,1.40787,1.40752,1.40777,181100000.0
2005-10-20 05:28:00,1.40777,1.40787,1.40752,1.40777,236800000.0
2005-10-20 05:29:00,1.4078,1.40781,1.40755,1.40769,247700001.0
2005-10-20 05:30:00,1.40778,1.40811,1.40772,1.40778,200900000.0
2005-10-20 05:31:00,1.40775,1.40804,1.40757,1.40769,74300000.0
2005-10-20 05:32:00,1.40786,1.40793,1.40767,1.40789,134000000.0
2005-10-20 05:33:00,1.40777,1.40777,1.40762,1.40767,185800000.0
2005-10-20 05:34:00,1.40755,1.40779,1.40742,1.40743,247500001.0
2005-10-20 05:35:00,1.40763,1.4077,1.40755,1.40765,21200000.0
2005-10-20 05:36:00,1.40745,1.40773,1.40745,1.40757,193800000.0
2005-10-20 05:37:00,1.40757,1.40767,1.40752,1.40757,186500000.0
2005-10-20 05:38:00,1.40762,1.40782,1.4076,1.40777,167500001.0
2005-10-20 05:39:00,1.40774,1.4078,1.4076,1.40767,182200001.0
2005-10-20 05:40:00,1.40746,1.40777,1.40737,1.40772,205500001.0
2005-10-20 05:41:00,1.40761,1.40782,1.40746,1.40762,110700000.0
2005-10-20 05:42:00,1.40772,1.40777,1.40757,1.40762,217200001.0
2005-10-20 05:43:00,1.40765,1.4077,1.40759,1.4076,91200000.0
2005-10-20 05:44:00,1.40777,1.40794,1.40769,1.40774,93100000.0
2005-10-20 05:45:00,1.40779,1.40799,1.40774,1.40779,156100001.0
2005-10-20 05:46:00,1.4077,1.40784,1.40755,1.40755,202400001.0
2005-10-20 05:47:00,1.40753,1.40758,1.40738,1.40755,202800001.0
2005-10-20 05:48:00,1.40736,1.40771,1.40736,1.40748,277300002.0
2005-10-20 05:49:00,1.40737,1.40752,1.40717,1.40717,170000000.0
2005-10-20 05:50:00,1.40705,1.40748,1.40704,1.40734,248700000.0
2005-10-20 05:51:00,1.40742,1.40742,1.40727,1.40727,170400000.0
2005-10-20 05:52:00,1.40725,1.40747,1.4072,1.40747,145400000.0
2005-10-20 05:53:00,1.40744,1.40766,1.40729,1.40729,133400001.0
2005-10-20 05:54:00,1.40737,1.40754,1.40722,1.40747,209400001.0
2005-10-20 05:55:00,1.4075,1.40778,1.4075,1.4076,213000000.0
2005-10-20 05:56:00,1.4075,1.4075,1.40707,1.40707,155400000.0
2005-10-20 05:57:00,1.40705,1.40713,1.40703,1.40706,173200001.0
2005-10-20 05:58:00,1.40712,1.40714,1.407,1.407,161200000.0
2005-10-20 05:59:00,1.40707,1.40707,1.40683,1.40687,65200000.0
2005-10-20 06:00:00,1.40696,1.40718,1.40696,1.40718,207000000.0
2005-10-20 06:01:00,1.40732,1.40732,1.40703,1.40706,158200001.0
2005-10-20 06:02:00,1.40698,1.40723,1.40696,1.4071,247300001.0
2005-10-20 06:03:00,1.40708,1.40724,1.40702,1.40722,57000000.0
2005-10-20 06:04:00,1.40713,1.40715,1.40705,1.40713,170400000.0
2005-10-20 06:05:00,1.40712,1.40723,1.40705,1.4071,409000001.0
2005-10-20 06:06:00,1.40714,1.40725,1.40708,1.40721,74100001.0
2005-10-20 06:07:00,1.40727,1.4073,1.40705,1.40725,342000001.0
2005-10-20 06:08:00,1.40715,1.40786,1.40715,1.40748,526300002.0
2005-10-20 06:09:00,1.40743,1.40786,1.40741,1.40775,380700000.0
2005-10-20 06:10:00,1.40784,1.40787,1.40755,1.40755,295500000.0
2005-10-20 06:11:00,1.40768,1.40783,1.40762,1.40776,483200001.0
2005-10-20 06:12:00,1.40775,1.408,1.4077,1.40795,242500001.0
2005-10-20 06:13:00,1.40777,1.40781,1.40744,1.40745,333700002.0
2005-10-20 06:14:00,1.40788,1.40788,1.40751,1.40763,343500001.0
2005-10-20 06:16:00,1.40766,1.40781,1.40757,1.40781,217200000.0
2005-10-20 06:17:00,1.40762,1.40779,1.40755,1.40762,162100002.0
2005-10-20 06:18:00,1.40762,1.40782,1.40752,1.40766,198300000.0
2005-10-20 06:19:00,1.40746,1.40761,1.40736,1.40748,151800000.0
2005-10-20 06:20:00,1.40732,1.40737,1.40713,1.4072,294000000.0
2005-10-20 06:21:00,1.40726,1.40736,1.40708,1.40731,225800000.0
2005-10-20 06:22:00,1.40717,1.40743,1.40712,1.4072,281000002.0
2005-10-20 06:23:00,1.40717,1.40747,1.40717,1.40728,341500001.0
2005-10-20 06:24:00,1.40721,1.40749,1.4072,1.40748,313300001.0
2005-10-20 06:26:00,1.40751,1.40763,1.40743,1.40759,389700004.0
2005-10-20 06:27:00,1.40754,1.40761,1.40746,1.40756,361000001.0
2005-10-20 06:28:00,1.40775,1.40812,1.40775,1.40802,384300001.0
2005-10-20 06:29:00,1.40816,1.40827,1.40812,1.40812,99800001.0
2005-10-20 06:30:00,1.40817,1.40839,1.40814,1.40825,252400001.0
2005-10-20 06:31:00,1.40833,1.40848,1.40825,1.40848,163900000.0
2005-10-20 06:32:00,1.40853,1.40859,1.40851,1.40853,188900000.0
2005-10-20 06:33:00,1.40842,1.40856,1.40829,1.40829,231400001.0
2005-10-20 06:34:00,1.40831,1.40841,1.40818,1.40828,205400000.0
2005-10-20 06:35:00,1.40822,1.40837,1.40811,1.40815,141000000.0
2005-10-20 06:36:00,1.40816,1.4083,1.40816,1.40821,96600001.0
2005-10-20 06:37:00,1.40821,1.40834,1.40816,1.40831,248800000.0
2005-10-20 06:38:00,1.40843,1.40878,1.40843,1.40858,161000001.0
2005-10-20 06:39:00,1.40878,1.40895,1.4087,1.40889,37400000.0
2005-10-20 06:40:00,1.40893,1.40917,1.40891,1.40915,140000000.0
2005-10-20 06:41:00,1.40911,1.40941,1.40911,1.40941,174700000.0
2005-10-20 06:42:00,1.40925,1.40925,1.40894,1.40904,262900001.0
2005-10-20 06:43:00,1.40923,1.40936,1.40918,1.40934,221500000.0
2005-10-20 06:44:00,1.40936,1.40936,1.40916,1.40926,315000001.0
2005-10-20 06:45:00,1.40918,1.40918,1.40901,1.40907,234000000.0
2005-10-20 06:46:00,1.40911,1.40925,1.40908,1.40918,220100001.0
2005-10-20 06:47:00,1.40932,1.40938,1.40915,1.40926,266500002.0
2005-10-20 06:48:00,1.40905,1.40931,1.40905,1.40921,44600000.0
2005-10-20 06:49:00,1.40916,1.40941,1.40908,1.40918,332300004.0
2005-10-20 06:51:00,1.4093,1.40933,1.40904,1.40932,33800000.0
2005-10-20 06:52:00,1.4091,1.40936,1.4091,1.40919,218200000.0
2005-10-20 06:53:00,1.40911,1.40944,1.40903,1.4092,237500000.0
2005-10-20 06:54:00,1.40922,1.40938,1.40901,1.40914,496100001.0
2005-10-20 06:55:00,1.40916,1.40926,1.40906,1.40918,330300001.0
2005-10-20 06:56:00,1.40922,1.40925,1.40915,1.4092,35000000.0
2005-10-20 06:57:00,1.40922,1.40922,1.40904,1.40911,67600000.0
2005-10-20 06:58:00,1.40893,1.40904,1.40876,1.40904,224300000.0
2005-10-20 06:59:00,1.40913,1.40934,1.40906,1.40916,315200000.0
2005-10-20 07:00:00,1.40931,1.40936,1.40924,1.40926,127300000.0
2005-10-20 07:01:00,1.40908,1.40925,1.40902,1.40905,273900000.0
2005-10-20 07:02:00,1.40883,1.40893,1.4087,1.40876,453600000.0
2005-10-20 07:03:00,1.40876,1.40889,1.40869,1.40888,141400000.0
2005-10-20 07:04:00,1.40885,1.40885,1.40864,1.40884,320100002.0
2005-10-20 07:05:00,1.40882,1.40882,1.40852,1.40873,118300000.0
2005-10-20 07:06:00,1.40884,1.40897,1.40874,1.40879,200500001.0
2005-10-20 07:07:00,1.40886,1.40901,1.40878,1.40897,187800000.0
2005-10-20 07:08:00,1.40906,1.40919,1.40896,1.40907,256700000.0
2005-10-20 07:09:00,1.40905,1.40906,1.40885,1.40888,219000001.0
2005-10-20 07:10:00,1.40904,1.40915,1.40896,1.40897,432000001.0
2005-10-20 07:11:00,1.40899,1.40906,1.40896,1.40901,360800001.0
2005-10-20 07:12:00,1.40896,1.40908,1.40883,1.40898,328400001.0
2005-10-20 07:13:00,1.40877,1.40879,1.40861,1.40869,301100000.0
2005-10-20 07:14:00,1.40877,1.40882,1.40867,1.40876,502400000.0
2005-10-20 07:15:00,1.40899,1.40899,1.40845,1.4086,240500000.0
2005-10-20 07:16:00,1.40866,1.40875,1.40856,1.40865,191300000.0
2005-10-20 07:17:00,1.40858,1.40873,1.4085,1.40852,223500002.0
2005-10-20 07:18:00,1.40865,1.40885,1.40862,1.40876,401600000.0
2005-10-20 07:19:00,1.4087,1.40892,1.40862,1.40891,325700001.0
2005-10-20 07:20:00,1.40896,1.40901,1.40876,1.40889,461100003.0
2005-10-20 07:21:00,1.40875,1.40884,1.40861,1.40861,290000000.0
2005-10-20 07:22:00,1.40894,1.40916,1.40891,1.40912,319000001.0
2005-10-20 07:23:00,1.40919,1.40932,1.40899,1.40916,430900000.0
2005-10-20 07:24:00,1.40907,1.40917,1.40899,1.40904,318600001.0
2005-10-20 07:25:00,1.40906,1.40915,1.40891,1.40902,357100002.0
2005-10-20 07:26:00,1.40899,1.40919,1.40891,1.40909,274200001.0
2005-10-20 07:27:00,1.40911,1.40922,1.40897,1.40919,138200000.0
2005-10-20 07:28:00,1.40931,1.40933,1.40921,1.40921,214200000.0
2005-10-20 07:29:00,1.40921,1.40931,1.40906,1.40906,214000000.0
2005-10-20 07:30:00,1.40911,1.40926,1.40906,1.40918,503900000.0
2005-10-20 07:31:00,1.409,1.40919,1.40898,1.40911,261400001.0
2005-10-20 07:32:00,1.40916,1.40931,1.40905,1.4092,516800004.0
2005-10-20 07:33:00,1.4093,1.40944,1.40918,1.40929,395100000.0
2005-10-20 07:34:00,1.40936,1.4094,1.40923,1.4093,274000001.0
2005-10-20 07:35:00,1.4093,1.40946,1.4093,1.40933,248500000.0
2005-10-20 07:36:00,1.4094,1.40954,1.40929,1.40942,401100000.0
2005-10-20 07:37:00,1.4094,1.4095,1.40923,1.40933,216900001.0
2005-10-20 07:38:00,1.40936,1.40954,1.40936,1.40949,29100000.0
2005-10-20 07:39:00,1.40942,1.40971,1.40942,1.40964,371700000.0
2005-10-20 07:40:00,1.40961,1.4098,1.40954,1.40964,319800000.0
2005-10-20 07:41:00,1.40959,1.40975,1.40946,1.40954,649500001.0
2005-10-20 07:42:00,1.40952,1.40967,1.40946,1.40963,296400000.0
2005-10-20 07:43:00,1.4096,1.4098,1.40942,1.40976,217500000.0
2005-10-20 07:44:00,1.40983,1.40985,1.4097,1.40975,389400001.0
2005-10-20 07:45:00,1.40978,1.40978,1.40953,1.40969,352100000.0
2005-10-20 07:46:00,1.40992,1.41002,1.4096,1.40965,450600002.0
2005-10-20 07:47:00,1.40957,1.40995,1.40955,1.40962,739200005.0
2005-10-20 07:48:00,1.40963,1.41001,1.4096,1.40981,711900002.0
2005-10-20 07:49:00,1.40968,1.40968,1.40927,1.40943,666600001.0
2005-10-20 07:50:00,1.40942,1.40954,1.40915,1.40925,575600002.0
2005-10-20 07:51:00,1.40937,1.40943,1.40915,1.4094,584800001.0
2005-10-20 07:52:00,1.40929,1.40946,1.40905,1.40926,380200001.0
2005-10-20 07:54:00,1.40927,1.40946,1.40924,1.40942,369400001.0
2005-10-20 07:55:00,1.40942,1.4095,1.40919,1.40922,370800000.0
2005-10-20 07:56:00,1.40916,1.40936,1.40903,1.40913,717000001.0
2005-10-20 07:57:00,1.40907,1.40936,1.40893,1.40906,603700001.0
2005-10-20 07:58:00,1.40912,1.4092,1.40896,1.40904,649400000.0
2005-10-20 07:59:00,1.40908,1.40916,1.40895,1.409,488100002.0
2005-10-20 08:00:00,1.40898,1.40898,1.40871,1.40886,363700000.0
2005-10-20 08:01:00,1.40858,1.40897,1.40853,1.40879,471900001.0
2005-10-20 08:02:00,1.4088,1.40919,1.4088,1.40911,256800001.0
2005-10-20 08:03:00,1.40914,1.40919,1.40896,1.40901,443100000.0
2005-10-20 08:04:00,1.40903,1.40923,1.40894,1.40909,424500001.0
2005-10-20 08:05:00,1.40907,1.40925,1.40898,1.40899,258600000.0
2005-10-20 08:06:00,1.40914,1.40914,1.40858,1.40891,741700001.0
2005-10-20 08:07:00,1.40881,1.40896,1.40871,1.40883,518000000.0
2005-10-20 08:08:00,1.40886,1.40896,1.40879,1.40891,417300001.0
2005-10-20 08:09:00,1.40894,1.40922,1.40873,1.40873,570900000.0
2005-10-20 08:10:00,1.40875,1.40919,1.40875,1.4089,580400003.0
2005-10-20 08:11:00,1.40882,1.40885,1.40833,1.40841,262800001.0
2005-10-20 08:12:00,1.4084,1.40846,1.40811,1.40827,426200000.0
2005-10-20 08:13:00,1.40815,1.4082,1.40787,1.40791,227000001.0
2005-10-20 08:14:00,1.40784,1.40809,1.40784,1.40808,94100000.0
2005-10-20 08:15:00,1.40811,1.40819,1.4079,1.40794,295700001.0
2005-10-20 08:16:00,1.40806,1.40818,1.4079,1.40806,254900000.0
2005-10-20 08:17:00,1.40818,1.40855,1.40818,1.40834,260300000.0
2005-10-20 08:18:00,1.40831,1.40848,1.40808,1.40828,191200000.0
2005-10-20 08:19:00,1.40817,1.4083,1.40806,1.40827,342600002.0
2005-10-20 08:20:00,1.40829,1.40845,1.40815,1.40825,277100000.0
2005-10-20 08:21:00,1.40824,1.40847,1.40814,1.40823,467800002.0
2005-10-20 08:22:00,1.40826,1.40867,1.40826,1.40856,388000002.0
2005-10-20 08:23:00,1.40851,1.40867,1.40835,1.40837,266500000.0
2005-10-20 08:24:00,1.40826,1.40846,1.40808,1.40808,481000000.0
2005-10-20 08:25:00,1.40821,1.40852,1.40814,1.40838,590300000.0
2005-10-20 08:26:00,1.40851,1.40895,1.40851,1.4087,343100003.0
2005-10-20 08:27:00,1.40871,1.4088,1.40852,1.40859,364200000.0
2005-10-20 08:28:00,1.40851,1.40856,1.40821,1.4085,540100001.0
2005-10-20 08:29:00,1.40848,1.4085,1.40806,1.40806,395000001.0
2005-10-20 08:30:00,1.40801,1.40818,1.40788,1.40809,466200002.0
2005-10-20 08:31:00,1.40811,1.40831,1.40797,1.40817,292700001.0
2005-10-20 08:32:00,1.40823,1.40845,1.40819,1.40842,287500002.0
2005-10-20 08:33:00,1.4085,1.40852,1.40829,1.40832,185300000.0
2005-10-20 08:34:00,1.40842,1.4087,1.40831,1.40842,585500001.0
2005-10-20 08:35:00,1.4085,1.40897,1.4085,1.4085,498200000.0
2005-10-20 08:36:00,1.40838,1.40862,1.40824,1.40832,387900001.0
2005-10-20 08:37:00,1.40818,1.40861,1.40818,1.40841,316200001.0
2005-10-20 08:38:00,1.40857,1.40877,1.40842,1.40872,385900002.0
2005-10-20 08:39:00,1.40867,1.40869,1.40838,1.4085,540900000.0
2005-10-20 08:40:00,1.40847,1.40889,1.40847,1.40856,380900002.0
2005-10-20 08:41:00,1.40874,1.40881,1.40842,1.4086,458700002.0
2005-10-20 08:42:00,1.40861,1.40874,1.40834,1.40834,457800001.0
2005-10-20 08:43:00,1.40844,1.40894,1.40844,1.40874,273700000.0
2005-10-20 08:44:00,1.40899,1.40939,1.40899,1.40926,464400001.0
2005-10-20 08:45:00,1.40938,1.4095,1.4091,1.40914,631600000.0
2005-10-20 08:46:00,1.40929,1.40964,1.4092,1.40952,821900001.0
2005-10-20 08:47:00,1.40982,1.4101,1.40982,1.41,549700001.0
2005-10-20 08:48:00,1.41021,1.41039,1.41002,1.41011,361200002.0
2005-10-20 08:49:00,1.41008,1.4102,1.40985,1.40985,458000000.0
2005-10-20 08:50:00,1.41024,1.41055,1.40978,1.41041,522500001.0
2005-10-20 08:51:00,1.41048,1.41081,1.41026,1.41054,550900001.0
2005-10-20 08:52:00,1.41071,1.41097,1.41034,1.41034,508000000.0
2005-10-20 08:53:00,1.41011,1.41041,1.41002,1.41015,546000000.0
2005-10-20 08:54:00,1.40998,1.41003,1.40949,1.40949,733000000.0
2005-10-20 08:55:00,1.40993,1.41025,1.40991,1.41025,697400000.0
2005-10-20 08:56:00,1.41038,1.41039,1.40986,1.40986,583600000.0
2005-10-20 08:57:00,1.4098,1.41015,1.40943,1.40967,485600001.0
2005-10-20 08:58:00,1.40955,1.41014,1.40955,1.41014,404600000.0
2005-10-20 08:59:00,1.4099,1.40997,1.40957,1.40983,324200001.0
2005-10-20 09:00:00,1.4097,1.40984,1.40948,1.40965,589800004.0
2005-10-20 09:01:00,1.40971,1.40984,1.40961,1.40971,435200001.0
2005-10-20 09:02:00,1.40962,1.40981,1.40951,1.40951,656100000.0
2005-10-20 09:03:00,1.40966,1.40991,1.40951,1.40982,578300000.0
2005-10-20 09:04:00,1.40997,1.41019,1.40971,1.40985,611300003.0
2005-10-20 09:05:00,1.40977,1.40991,1.40967,1.40979,590700002.0
2005-10-20 09:06:00,1.40966,1.41018,1.40966,1.41006,531800000.0
2005-10-20 09:07:00,1.41006,1.41029,1.40995,1.41008,351100002.0
2005-10-20 09:08:00,1.41012,1.41064,1.41012,1.41051,226900000.0
2005-10-20 09:09:00,1.41064,1.41112,1.41063,1.41112,279600000.0
2005-10-20 09:10:00,1.41103,1.41107,1.41073,1.41073,359000002.0
2005-10-20 09:11:00,1.41089,1.41176,1.41089,1.41176,550800000.0
2005-10-20 09:12:00,1.412,1.41218,1.41189,1.41193,494000002.0
2005-10-20 09:13:00,1.41184,1.4119,1.41141,1.41141,500600003.0
2005-10-20 09:14:00,1.41116,1.41116,1.41065,1.41102,305100001.0
2005-10-20 09:15:00,1.41113,1.41144,1.41112,1.41138,432100000.0
2005-10-20 09:16:00,1.41113,1.41113,1.41057,1.41057,495600000.0
2005-10-20 09:17:00,1.41037,1.41056,1.41015,1.41021,531800002.0
2005-10-20 09:18:00,1.41038,1.41054,1.41034,1.41045,187900001.0
2005-10-20 09:19:00,1.41047,1.41073,1.41039,1.4105,548800002.0
2005-10-20 09:20:00,1.41053,1.41075,1.41053,1.41055,245500002.0
2005-10-20 09:21:00,1.41063,1.41073,1.41053,1.41068,327200000.0
2005-10-20 09:22:00,1.41062,1.41071,1.4105,1.41061,322900000.0
2005-10-20 09:23:00,1.41048,1.41048,1.41018,1.41024,379500000.0
2005-10-20 09:24:00,1.40998,1.4101,1.40977,1.40988,294200000.0
2005-10-20 09:25:00,1.40995,1.40998,1.40979,1.40993,439900002.0
2005-10-20 09:26:00,1.40987,1.41004,1.40983,1.40989,514700000.0
2005-10-20 09:27:00,1.40984,1.41021,1.40984,1.41009,388700004.0
2005-10-20 09:28:00,1.41005,1.41013,1.40971,1.4098,562200004.0
2005-10-20 09:29:00,1.4097,1.4097,1.4094,1.40945,418800001.0
2005-10-20 09:30:00,1.40936,1.40953,1.40918,1.40928,705900001.0
2005-10-20 09:31:00,1.40936,1.40968,1.40933,1.4095,353800000.0
2005-10-20 09:32:00,1.40949,1.40957,1.40933,1.40952,441300000.0
2005-10-20 09:33:00,1.40945,1.40945,1.40916,1.40916,303500000.0
2005-10-20 09:34:00,1.40913,1.40914,1.40861,1.40861,423100000.0
2005-10-20 09:35:00,1.40848,1.40879,1.40848,1.40875,239200001.0
2005-10-20 09:36:00,1.40886,1.40905,1.40854,1.40854,409600001.0
2005-10-20 09:37:00,1.40872,1.40886,1.40857,1.40875,413100002.0
2005-10-20 09:38:00,1.40862,1.40888,1.40847,1.40847,420800002.0
2005-10-20 09:39:00,1.40853,1.40877,1.40845,1.40865,422000004.0
2005-10-20 09:40:00,1.40848,1.40854,1.40808,1.40838,376600000.0
2005-10-20 09:41:00,1.40849,1.40849,1.4081,1.40823,421700003.0
2005-10-20 09:42:00,1.40829,1.40857,1.40821,1.40831,481500001.0
2005-10-20 09:43:00,1.40847,1.40877,1.40843,1.40871,294300001.0
2005-10-20 09:44:00,1.40864,1.40881,1.40841,1.40841,413600000.0
2005-10-20 09:45:00,1.40851,1.40857,1.40828,1.40857,567300001.0
2005-10-20 09:46:00,1.40846,1.40859,1.40832,1.40842,303700001.0
2005-10-20 09:47:00,1.40841,1.40841,1.40787,1.40825,394500002.0
2005-10-20 09:48:00,1.40827,1.40835,1.40808,1.40817,362700001.0
2005-10-20 09:49:00,1.40806,1.40838,1.40772,1.40792,531300000.0
2005-10-20 09:50:00,1.40806,1.40829,1.40789,1.4081,501200001.0
2005-10-20 09:51:00,1.40809,1.40841,1.40802,1.40813,505300001.0
2005-10-20 09:52:00,1.40819,1.40819,1.40762,1.40762,488800002.0
2005-10-20 09:53:00,1.40775,1.40797,1.40775,1.40783,329400000.0
2005-10-20 09:54:00,1.40786,1.40804,1.4076,1.40787,580900001.0
2005-10-20 09:55:00,1.4078,1.4078,1.40747,1.40754,670300001.0
2005-10-20 09:56:00,1.40733,1.40733,1.40636,1.40725,345100001.0
2005-10-20 09:57:00,1.40735,1.40735,1.40708,1.40715,621600001.0
2005-10-20 09:58:00,1.40724,1.40724,1.40664,1.40669,775100001.0
2005-10-20 09:59:00,1.40676,1.40729,1.40676,1.40723,689100000.0
2005-10-20 10:00:00,1.40738,1.40763,1.40736,1.40758,273800001.0
2005-10-20 10:01:00,1.40753,1.40775,1.40711,1.40775,731000006.0
2005-10-20 10:02:00,1.40774,1.40784,1.40732,1.40747,657000002.0
2005-10-20 10:03:00,1.40729,1.40765,1.40723,1.40749,411200001.0
2005-10-20 10:04:00,1.40761,1.40811,1.4076,1.40811,464800001.0
2005-10-20 10:05:00,1.40802,1.40822,1.40799,1.40805,436800002.0
2005-10-20 10:06:00,1.40798,1.40817,1.40765,1.40799,520800000.0
2005-10-20 10:07:00,1.40784,1.40793,1.40752,1.40786,595700003.0
2005-10-20 10:08:00,1.40783,1.40796,1.40767,1.40778,528500001.0
2005-10-20 10:09:00,1.40775,1.40792,1.40749,1.40772,507100002.0
2005-10-20 10:10:00,1.40766,1.40793,1.40761,1.40761,350100001.0
2005-10-20 10:11:00,1.40765,1.40778,1.40761,1.40763,421200003.0
2005-10-20 10:12:00,1.4075,1.40756,1.40733,1.4075,435100000.0
2005-10-20 10:13:00,1.40751,1.40751,1.4073,1.40746,439000000.0
2005-10-20 10:14:00,1.40757,1.40767,1.40739,1.40751,546100000.0
2005-10-20 10:15:00,1.40765,1.40777,1.4075,1.40752,383800002.0
2005-10-20 10:16:00,1.40756,1.40775,1.40746,1.40763,425300002.0
2005-10-20 10:17:00,1.40762,1.40789,1.40747,1.40754,376500001.0
2005-10-20 10:18:00,1.40755,1.4077,1.40751,1.40767,489400003.0
2005-10-20 10:19:00,1.40778,1.40785,1.40763,1.40769,308400001.0
2005-10-20 10:20:00,1.40758,1.40766,1.40741,1.40758,585400001.0
2005-10-20 10:21:00,1.40756,1.40767,1.40736,1.40739,405700000.0
2005-10-20 10:22:00,1.40738,1.40753,1.40725,1.40735,314700001.0
2005-10-20 10:23:00,1.40724,1.40759,1.40721,1.40734,446900001.0
2005-10-20 10:24:00,1.40743,1.40748,1.40726,1.40736,410100000.0
2005-10-20 10:25:00,1.40742,1.40749,1.40715,1.40749,369300000.0
2005-10-20 10:26:00,1.40756,1.40779,1.4075,1.40756,490400001.0
2005-10-20 10:27:00,1.40756,1.40773,1.40748,1.40769,490000001.0
2005-10-20 10:28:00,1.40749,1.40774,1.40746,1.40756,706700000.0
2005-10-20 10:29:00,1.40761,1.40761,1.40726,1.40745,425800001.0
2005-10-20 10:30:00,1.40762,1.40794,1.40754,1.40793,682500000.0
2005-10-20 10:31:00,1.40784,1.40847,1.40784,1.4082,630900003.0
2005-10-20 10:32:00,1.40802,1.40838,1.40763,1.40763,510800000.0
2005-10-20 10:33:00,1.40788,1.40821,1.40773,1.40817,449400000.0
2005-10-20 10:34:00,1.40813,1.40848,1.40811,1.4083,347700000.0
2005-10-20 10:35:00,1.4084,1.4091,1.4084,1.4091,487800001.0
2005-10-20 10:36:00,1.40904,1.40917,1.40855,1.40877,495700000.0
2005-10-20 10:37:00,1.40868,1.40868,1.40839,1.40868,537200001.0
2005-10-20 10:38:00,1.4087,1.4087,1.40811,1.40811,382200000.0
2005-10-20 10:39:00,1.40814,1.40827,1.40795,1.40806,439300001.0
2005-10-20 10:40:00,1.40796,1.4081,1.40786,1.40809,309300000.0
2005-10-20 10:41:00,1.4081,1.40826,1.40787,1.40823,644400001.0
2005-10-20 10:42:00,1.4085,1.4087,1.40839,1.40868,369500001.0
2005-10-20 10:43:00,1.40854,1.40854,1.40762,1.40762,474000000.0
2005-10-20 10:44:00,1.40778,1.40849,1.40774,1.40831,519900001.0
2005-10-20 10:45:00,1.40852,1.40928,1.40852,1.40901,510400001.0
2005-10-20 10:46:00,1.40886,1.40934,1.40883,1.40883,322300000.0
2005-10-20 10:47:00,1.40869,1.40895,1.40848,1.40863,437600001.0
2005-10-20 10:48:00,1.40867,1.40873,1.40826,1.40826,593100003.0
2005-10-20 10:49:00,1.40821,1.40838,1.40785,1.40795,395300001.0
2005-10-20 10:50:00,1.40776,1.40788,1.40712,1.40762,474600000.0
2005-10-20 10:51:00,1.40738,1.40768,1.40727,1.40767,491000002.0
2005-10-20 10:52:00,1.40802,1.40816,1.40792,1.40804,328400001.0
2005-10-20 10:53:00,1.40795,1.40829,1.40791,1.40797,348400000.0
2005-10-20 10:54:00,1.40793,1.408,1.40767,1.40774,407300001.0
2005-10-20 10:55:00,1.40773,1.40777,1.40744,1.40748,526600002.0
2005-10-20 10:56:00,1.40746,1.40762,1.40734,1.40761,462300003.0
2005-10-20 10:57:00,1.40753,1.40753,1.40727,1.40739,360300000.0
2005-10-20 10:58:00,1.40748,1.40759,1.40721,1.40746,454100002.0
2005-10-20 10:59:00,1.40734,1.40779,1.40734,1.40746,804100003.0
2005-10-20 11:00:00,1.4074,1.4076,1.40731,1.40746,501700001.0
2005-10-20 11:01:00,1.40733,1.40755,1.40711,1.40715,587500000.0
2005-10-20 11:02:00,1.40703,1.40724,1.40689,1.40695,577300001.0
2005-10-20 11:03:00,1.40685,1.40685,1.40622,1.40622,268100000.0
2005-10-20 11:04:00,1.4061,1.40631,1.40592,1.40618,588000002.0
2005-10-20 11:05:00,1.40619,1.40622,1.40593,1.40605,424700000.0
2005-10-20 11:06:00,1.406,1.40607,1.40572,1.40581,714200003.0
2005-10-20 11:07:00,1.40582,1.40597,1.40573,1.40575,293400000.0
2005-10-20 11:08:00,1.40581,1.40593,1.40557,1.40576,357300001.0
2005-10-20 11:09:00,1.40586,1.40621,1.40586,1.40609,372100000.0
2005-10-20 11:10:00,1.40614,1.40635,1.40558,1.40561,547100002.0
2005-10-20 11:11:00,1.40532,1.40532,1.40468,1.40476,526600002.0
2005-10-20 11:12:00,1.40436,1.40459,1.40432,1.40452,569100001.0
2005-10-20 11:13:00,1.40455,1.4047,1.40438,1.40438,389600001.0
2005-10-20 11:14:00,1.40415,1.40427,1.40398,1.40406,463700000.0
2005-10-20 11:15:00,1.40435,1.405,1.40435,1.4047,501800000.0
2005-10-20 11:16:00,1.4051,1.40524,1.40481,1.40524,467300000.0
2005-10-20 11:17:00,1.40527,1.40569,1.40527,1.40548,462300001.0
2005-10-20 11:18:00,1.40546,1.40563,1.40531,1.40544,496100002.0
2005-10-20 11:19:00,1.40536,1.4058,1.40536,1.40573,411200000.0
2005-10-20 11:20:00,1.40558,1.40563,1.40511,1.40511,541500001.0
2005-10-20 11:21:00,1.40528,1.40546,1.40509,1.40546,556300000.0
2005-10-20 11:22:00,1.40538,1.40595,1.40538,1.40584,529700001.0
2005-10-20 11:23:00,1.4058,1.40611,1.40568,1.40592,481300000.0
2005-10-20 11:24:00,1.40596,1.40603,1.40568,1.40575,425200000.0
2005-10-20 11:25:00,1.40567,1.40567,1.4054,1.40548,393600001.0
2005-10-20 11:26:00,1.40541,1.40558,1.40535,1.40539,561600003.0
2005-10-20 11:27:00,1.40549,1.40574,1.40536,1.40547,550500000.0
2005-10-20 11:28:00,1.40572,1.40587,1.40558,1.40569,364700000.0
2005-10-20 11:29:00,1.40541,1.40559,1.40524,1.40542,420500000.0
2005-10-20 11:30:00,1.40558,1.40588,1.40558,1.40576,494200000.0
2005-10-20 11:31:00,1.40579,1.4063,1.40572,1.40604,645900002.0
2005-10-20 11:32:00,1.40624,1.40699,1.40624,1.40699,480700001.0
2005-10-20 11:33:00,1.40729,1.40736,1.40703,1.40726,481100000.0
2005-10-20 11:34:00,1.40728,1.40732,1.40684,1.407,582200001.0
2005-10-20 11:35:00,1.40711,1.40735,1.40703,1.40725,506400002.0
2005-10-20 11:36:00,1.40717,1.40735,1.40711,1.40721,457100000.0
2005-10-20 11:37:00,1.40729,1.4075,1.4072,1.40733,523900002.0
2005-10-20 11:38:00,1.40744,1.40758,1.40734,1.40741,554200000.0
2005-10-20 11:39:00,1.4075,1.40754,1.40718,1.40725,669300001.0
2005-10-20 11:40:00,1.40724,1.40744,1.40712,1.40717,747800003.0
2005-10-20 11:41:00,1.40717,1.40738,1.40685,1.40692,722700002.0
2005-10-20 11:42:00,1.40709,1.40761,1.4069,1.40747,586000002.0
2005-10-20 11:43:00,1.40761,1.408,1.40761,1.40773,509600001.0
2005-10-20 11:44:00,1.40807,1.4083,1.40775,1.40775,654400002.0
2005-10-20 11:45:00,1.40762,1.40772,1.40732,1.40742,588200000.0
2005-10-20 11:46:00,1.40732,1.40761,1.4073,1.40753,497800002.0
2005-10-20 11:47:00,1.4075,1.40785,1.40747,1.40762,476700001.0
2005-10-20 11:48:00,1.40755,1.40773,1.40744,1.40747,563900000.0
2005-10-20 11:49:00,1.4074,1.4074,1.40709,1.40722,444300003.0
2005-10-20 11:50:00,1.40727,1.40769,1.40716,1.40716,374400002.0
2005-10-20 11:51:00,1.40706,1.40722,1.40699,1.40705,170800000.0
2005-10-20 11:52:00,1.4071,1.40735,1.40706,1.40706,219300000.0
2005-10-20 11:53:00,1.407,1.40722,1.40698,1.40704,214100001.0
2005-10-20 11:54:00,1.40701,1.40712,1.4068,1.40695,338600000.0
2005-10-20 11:55:00,1.40716,1.40723,1.40699,1.40704,459700002.0
2005-10-20 11:56:00,1.40694,1.40714,1.40677,1.40691,428500000.0
2005-10-20 11:57:00,1.40707,1.40725,1.40689,1.40704,534900002.0
2005-10-20 11:58:00,1.40706,1.40722,1.40697,1.40698,422800000.0
2005-10-20 11:59:00,1.40702,1.40717,1.40687,1.40695,413400002.0
2005-10-20 12:00:00,1.40703,1.40715,1.40685,1.40714,536900001.0
2005-10-20 12:01:00,1.40705,1.40729,1.407,1.40712,427100001.0
2005-10-20 12:02:00,1.40696,1.40696,1.4066,1.4066,359500001.0
2005-10-20 12:03:00,1.40669,1.40676,1.40656,1.40669,453900000.0
2005-10-20 12:04:00,1.4066,1.40687,1.40656,1.40665,378600001.0
2005-10-20 12:05:00,1.40681,1.40707,1.40679,1.4069,388100002.0
2005-10-20 12:06:00,1.40692,1.40732,1.40692,1.40728,356600001.0
2005-10-20 12:07:00,1.40743,1.40755,1.40726,1.4075,328100000.0
2005-10-20 12:08:00,1.40757,1.40778,1.40732,1.40734,537300001.0
2005-10-20 12:09:00,1.40736,1.40755,1.40728,1.40745,415300001.0
2005-10-20 12:10:00,1.40747,1.40777,1.40746,1.4075,368300002.0
2005-10-20 12:11:00,1.40745,1.40773,1.40743,1.40773,230100001.0
2005-10-20 12:12:00,1.40756,1.40765,1.4074,1.40751,243000002.0
2005-10-20 12:13:00,1.40732,1.40759,1.40728,1.40741,570500000.0
2005-10-20 12:14:00,1.40746,1.40768,1.40733,1.40744,635600003.0
2005-10-20 12:15:00,1.40728,1.4075,1.40721,1.40737,286700001.0
2005-10-20 12:16:00,1.40737,1.40748,1.40719,1.40743,417500002.0
2005-10-20 12:17:00,1.40741,1.40746,1.40737,1.40746,220100002.0
2005-10-20 12:18:00,1.40728,1.40728,1.40697,1.40718,276200000.0
2005-10-20 12:19:00,1.40721,1.40721,1.40689,1.407,416800001.0
2005-10-20 12:20:00,1.40706,1.40732,1.407,1.40732,498000002.0
2005-10-20 12:21:00,1.40734,1.40738,1.40713,1.40732,388600001.0
2005-10-20 12:22:00,1.4077,1.40774,1.40745,1.40745,285200001.0
2005-10-20 12:23:00,1.40738,1.40762,1.40735,1.4075,395100000.0
2005-10-20 12:24:00,1.40752,1.40802,1.4075,1.40781,600500001.0
2005-10-20 12:25:00,1.40791,1.40791,1.40728,1.40747,447100002.0
2005-10-20 12:26:00,1.40735,1.40759,1.40734,1.40752,489700001.0
2005-10-20 12:27:00,1.40753,1.40776,1.40749,1.4075,457700001.0
2005-10-20 12:28:00,1.40751,1.40769,1.40739,1.40754,502900001.0
2005-10-20 12:29:00,1.40748,1.40779,1.40744,1.40757,682100002.0
2005-10-20 12:30:00,1.40763,1.40781,1.40755,1.40767,625900001.0
2005-10-20 12:31:00,1.40777,1.40814,1.40771,1.40803,652600001.0
2005-10-20 12:32:00,1.40803,1.40825,1.40793,1.40803,627500001.0
2005-10-20 12:33:00,1.4081,1.40813,1.40793,1.40808,43900000.0
2005-10-20 12:34:00,1.40795,1.40795,1.40737,1.4077,545600002.0
2005-10-20 12:35:00,1.40781,1.40794,1.4075,1.4079,636400003.0
2005-10-20 12:36:00,1.40778,1.40786,1.40765,1.40769,408900001.0
2005-10-20 12:37:00,1.40762,1.4077,1.40742,1.4076,467700000.0
2005-10-20 12:38:00,1.40755,1.40792,1.40755,1.40792,772500004.0
2005-10-20 12:39:00,1.40796,1.40805,1.40772,1.40781,474400001.0
2005-10-20 12:40:00,1.40781,1.40795,1.4077,1.40791,630500001.0
2005-10-20 12:41:00,1.40786,1.40792,1.40771,1.40771,236200000.0
2005-10-20 12:42:00,1.40774,1.40802,1.40773,1.408,437000001.0
2005-10-20 12:43:00,1.40801,1.40827,1.408,1.40822,476100001.0
2005-10-20 12:44:00,1.40822,1.40834,1.40806,1.4082,368100001.0
2005-10-20 12:45:00,1.4082,1.4082,1.40786,1.40811,483000001.0
2005-10-20 12:46:00,1.40797,1.40828,1.40795,1.40828,557800006.0
2005-10-20 12:47:00,1.40808,1.4082,1.40788,1.40795,374400000.0
2005-10-20 12:48:00,1.40764,1.40777,1.40746,1.40773,421600001.0
2005-10-20 12:49:00,1.40766,1.4079,1.40757,1.40773,464300001.0
2005-10-20 12:50:00,1.40774,1.40779,1.40751,1.40752,480400000.0
2005-10-20 12:51:00,1.40747,1.40773,1.40743,1.40749,461800002.0
2005-10-20 12:52:00,1.40728,1.40735,1.40709,1.40717,374900000.0
2005-10-20 12:53:00,1.40715,1.40726,1.40702,1.40718,278800002.0
2005-10-20 12:54:00,1.40711,1.40718,1.40688,1.40688,448400002.0
2005-10-20 12:55:00,1.40667,1.40689,1.40662,1.40667,458100001.0
2005-10-20 12:56:00,1.4067,1.40688,1.40657,1.40685,435900000.0
2005-10-20 12:57:00,1.40705,1.40705,1.40651,1.40669,577300001.0
2005-10-20 12:58:00,1.40683,1.40696,1.40669,1.40682,361500000.0
2005-10-20 12:59:00,1.40681,1.40689,1.40659,1.4067,713300001.0
2005-10-20 13:00:00,1.40665,1.40689,1.4065,1.40662,226400000.0
2005-10-20 13:01:00,1.40664,1.40708,1.40664,1.40683,283500000.0
2005-10-20 13:02:00,1.40675,1.40696,1.40664,1.40691,360300001.0
2005-10-20 13:03:00,1.40694,1.40711,1.40683,1.40693,424800001.0
2005-10-20 13:04:00,1.40713,1.40729,1.40711,1.40718,253700000.0
2005-10-20 13:05:00,1.40716,1.40729,1.40709,1.40723,141600000.0
2005-10-20 13:06:00,1.4075,1.40772,1.4074,1.40756,342800000.0
2005-10-20 13:07:00,1.40743,1.40761,1.40725,1.40725,326100000.0
2005-10-20 13:08:00,1.4072,1.4072,1.40683,1.40693,147000000.0
2005-10-20 13:09:00,1.407,1.40727,1.40688,1.40706,310600002.0
2005-10-20 13:10:00,1.40711,1.40711,1.40697,1.40708,161600000.0
2005-10-20 13:11:00,1.40701,1.40722,1.40681,1.40694,381800001.0
2005-10-20 13:12:00,1.4068,1.40683,1.40666,1.40673,311500000.0
2005-10-20 13:13:00,1.40694,1.40694,1.40668,1.40683,388800001.0
2005-10-20 13:14:00,1.40686,1.40697,1.40672,1.40684,308100000.0
2005-10-20 13:15:00,1.40701,1.40725,1.40692,1.40711,440900001.0
2005-10-20 13:16:00,1.40707,1.40721,1.40704,1.4072,115200000.0
2005-10-20 13:17:00,1.40729,1.40729,1.40711,1.40713,98000000.0
2005-10-20 13:18:00,1.40711,1.40759,1.40711,1.4074,314500001.0
2005-10-20 13:19:00,1.40704,1.40729,1.40683,1.40722,312400001.0
2005-10-20 13:20:00,1.40737,1.40749,1.40727,1.40742,203300000.0
2005-10-20 13:21:00,1.40744,1.40753,1.40742,1.40753,165700000.0
2005-10-20 13:22:00,1.40754,1.40757,1.40739,1.40754,276900002.0
2005-10-20 13:23:00,1.40734,1.40763,1.40734,1.40763,267200000.0
2005-10-20 13:24:00,1.4078,1.40783,1.40778,1.40778,253500000.0
2005-10-20 13:25:00,1.40784,1.40821,1.40781,1.40821,128900000.0
2005-10-20 13:26:00,1.40797,1.40799,1.4074,1.4074,178200000.0
2005-10-20 13:27:00,1.40725,1.40733,1.40714,1.40714,344900000.0
2005-10-20 13:28:00,1.40718,1.40738,1.407,1.40738,509000001.0
2005-10-20 13:29:00,1.40729,1.40729,1.40684,1.40705,653300005.0
2005-10-20 13:30:00,1.40707,1.40718,1.4068,1.40709,575600001.0
2005-10-20 13:31:00,1.40697,1.40709,1.40667,1.40672,523600001.0
2005-10-20 13:32:00,1.4067,1.40678,1.40632,1.40649,245500000.0
2005-10-20 13:33:00,1.40639,1.4066,1.40639,1.40651,394300001.0
2005-10-20 13:34:00,1.40659,1.40664,1.40637,1.40639,343400003.0
2005-10-20 13:35:00,1.40643,1.40652,1.40621,1.40652,383300000.0
2005-10-20 13:36:00,1.40662,1.40662,1.40625,1.40644,498000003.0
2005-10-20 13:37:00,1.40639,1.40659,1.40635,1.40642,448200000.0
2005-10-20 13:38:00,1.40629,1.40629,1.40576,1.40576,431400002.0
2005-10-20 13:39:00,1.40586,1.40596,1.40561,1.40573,246900000.0
2005-10-20 13:40:00,1.40551,1.40577,1.40522,1.40522,504000003.0
2005-10-20 13:41:00,1.40533,1.40548,1.40516,1.40516,278400003.0
2005-10-20 13:42:00,1.40517,1.40566,1.40517,1.40558,167300000.0
2005-10-20 13:43:00,1.40569,1.40569,1.40543,1.40559,145300000.0
2005-10-20 13:44:00,1.40543,1.40543,1.40513,1.40513,296900000.0
2005-10-20 13:45:00,1.40501,1.40501,1.40466,1.40473,471500001.0
2005-10-20 13:46:00,1.4048,1.40498,1.4047,1.40483,451600002.0
2005-10-20 13:47:00,1.40467,1.40513,1.40463,1.4048,465000000.0
2005-10-20 13:48:00,1.4048,1.40485,1.40468,1.40475,183600000.0
2005-10-20 13:49:00,1.40476,1.40514,1.40446,1.40514,197200000.0
2005-10-20 13:50:00,1.40522,1.40523,1.405,1.40522,254800000.0
2005-10-20 13:51:00,1.40541,1.40549,1.40533,1.40545,258200000.0
2005-10-20 13:52:00,1.40537,1.40593,1.40537,1.40588,428400000.0
2005-10-20 13:53:00,1.40571,1.40593,1.40558,1.40566,491300001.0
2005-10-20 13:54:00,1.40549,1.40575,1.40537,1.40565,397500001.0
2005-10-20 13:55:00,1.40555,1.40572,1.40542,1.4055,402700001.0
2005-10-20 13:56:00,1.40549,1.40564,1.40538,1.4055,440100002.0
2005-10-20 13:57:00,1.40553,1.40559,1.40534,1.40558,327900001.0
2005-10-20 13:58:00,1.40566,1.40572,1.4054,1.40572,244000003.0
2005-10-20 13:59:00,1.40564,1.40598,1.40562,1.40594,369900002.0
2005-10-20 14:00:00,1.40592,1.40652,1.40592,1.40618,280800000.0
2005-10-20 14:01:00,1.40616,1.40616,1.40589,1.40594,322200000.0
2005-10-20 14:02:00,1.40593,1.40593,1.40567,1.4058,332800001.0
2005-10-20 14:03:00,1.40572,1.40584,1.4055,1.4055,429400002.0
2005-10-20 14:04:00,1.40551,1.40572,1.40542,1.40554,396600001.0
2005-10-20 14:05:00,1.40558,1.40582,1.40539,1.40575,340300002.0
2005-10-20 14:06:00,1.40586,1.40591,1.40561,1.40561,402100000.0
2005-10-20 14:07:00,1.40557,1.40581,1.40548,1.40571,363300001.0
2005-10-20 14:08:00,1.40533,1.40558,1.40524,1.40537,417600003.0
2005-10-20 14:09:00,1.40536,1.40556,1.40533,1.40533,203500000.0
2005-10-20 14:10:00,1.40548,1.40564,1.40541,1.4056,284000000.0
2005-10-20 14:11:00,1.40567,1.40591,1.40558,1.40591,130200001.0
2005-10-20 14:12:00,1.40599,1.40602,1.40573,1.40582,278000000.0
2005-10-20 14:13:00,1.40579,1.40609,1.40579,1.40603,132200000.0
2005-10-20 14:14:00,1.40604,1.40609,1.40578,1.40597,254300002.0
2005-10-20 14:15:00,1.40602,1.40652,1.40598,1.40652,355300000.0
2005-10-20 14:16:00,1.4065,1.4065,1.40613,1.40628,211500000.0
2005-10-20 14:17:00,1.40621,1.40621,1.40576,1.40597,588700001.0
2005-10-20 14:18:00,1.4059,1.40645,1.4059,1.40645,309500000.0
2005-10-20 14:19:00,1.40659,1.40671,1.40612,1.40639,356600000.0
2005-10-20 14:20:00,1.40637,1.40637,1.40574,1.40635,228700002.0
2005-10-20 14:21:00,1.4061,1.40613,1.40579,1.40579,430100001.0
2005-10-20 14:22:00,1.40592,1.406,1.40564,1.40588,650300002.0
2005-10-20 14:23:00,1.40615,1.40621,1.40595,1.40603,172500001.0
2005-10-20 14:24:00,1.40574,1.40605,1.40571,1.40579,421300001.0
2005-10-20 14:25:00,1.40564,1.40585,1.40534,1.40561,553200000.0
2005-10-20 14:26:00,1.40564,1.40587,1.40561,1.40574,572100000.0
2005-10-20 14:27:00,1.40577,1.40587,1.40551,1.40587,422800001.0
2005-10-20 14:28:00,1.40576,1.40576,1.4052,1.4056,46400000.0
2005-10-20 14:29:00,1.40552,1.4056,1.40533,1.40545,53900000.0
2005-10-20 14:30:00,1.40548,1.40554,1.40479,1.40534,53700000.0
2005-10-20 14:31:00,1.40493,1.40533,1.40493,1.4051,40000000.0
2005-10-20 14:32:00,1.40499,1.40513,1.40492,1.40506,30100000.0
2005-10-20 14:33:00,1.40485,1.40497,1.40475,1.4049,38000000.0
2005-10-20 14:34:00,1.40481,1.40481,1.40454,1.40467,28000000.0
2005-10-20 14:35:00,1.40484,1.40484,1.40449,1.40452,23500000.0
2005-10-20 14:36:00,1.40476,1.40494,1.4042,1.4042,41300000.0
2005-10-20 14:37:00,1.4045,1.40457,1.40441,1.40455,48100000.0
2005-10-20 14:38:00,1.40449,1.40458,1.40414,1.40457,39000000.0
2005-10-20 14:39:00,1.40429,1.40445,1.40386,1.40427,24200000.0
2005-10-20 14:40:00,1.40398,1.40424,1.40398,1.4042,24400000.0
2005-10-20 14:41:00,1.40433,1.40442,1.4042,1.40442,39400000.0
2005-10-20 14:42:00,1.40422,1.40424,1.40368,1.40368,32600000.0
2005-10-20 14:43:00,1.40431,1.40441,1.4039,1.4039,38400000.0
2005-10-20 14:44:00,1.40382,1.40404,1.40378,1.40397,51600000.0
2005-10-20 14:45:00,1.40368,1.40386,1.40349,1.40375,59400000.0
2005-10-20 14:46:00,1.40384,1.40396,1.40352,1.40352,42800000.0
2005-10-20 14:47:00,1.40324,1.40324,1.40263,1.40283,39800000.0
2005-10-20 14:48:00,1.40228,1.40231,1.40167,1.40201,27800000.0
2005-10-20 14:49:00,1.40202,1.40203,1.40182,1.40184,42800000.0
2005-10-20 14:50:00,1.40162,1.40211,1.40162,1.40193,58900001.0
2005-10-20 14:51:00,1.40189,1.40239,1.40189,1.40223,33900000.0
2005-10-20 14:52:00,1.40231,1.40242,1.40178,1.40199,38700000.0
2005-10-20 14:53:00,1.40192,1.40192,1.40122,1.40122,41200000.0
2005-10-20 14:54:00,1.40165,1.40183,1.40128,1.40138,38000000.0
2005-10-20 14:55:00,1.4018,1.40202,1.40165,1.40192,44800000.0
2005-10-20 14:56:00,1.40198,1.40198,1.4013,1.40154,41000000.0
2005-10-20 14:57:00,1.40167,1.40167,1.40134,1.40136,35000000.0
2005-10-20 14:58:00,1.40117,1.40145,1.40106,1.40122,48200001.0
2005-10-20 14:59:00,1.40123,1.40151,1.4012,1.40137,30400000.0
2005-10-20 15:00:00,1.4016,1.40175,1.40122,1.40122,46100000.0
2005-10-20 15:01:00,1.40172,1.40202,1.40172,1.40176,28600000.0
2005-10-20 15:02:00,1.40189,1.40197,1.40175,1.40197,21800000.0
2005-10-20 15:03:00,1.40189,1.40207,1.4016,1.40183,41000000.0
2005-10-20 15:04:00,1.40202,1.40249,1.40202,1.40247,45000000.0
2005-10-20 15:05:00,1.40238,1.40238,1.40215,1.40215,35400000.0
2005-10-20 15:06:00,1.40219,1.403,1.4018,1.403,54800000.0
2005-10-20 15:07:00,1.40323,1.40334,1.40289,1.4032,43600000.0
2005-10-20 15:08:00,1.40302,1.40311,1.40291,1.40302,61200000.0
2005-10-20 15:09:00,1.40283,1.40294,1.40243,1.40267,31600000.0
2005-10-20 15:10:00,1.40263,1.40274,1.40242,1.40253,42900000.0
2005-10-20 15:11:00,1.40247,1.40275,1.40244,1.40275,20000000.0
2005-10-20 15:12:00,1.40248,1.40273,1.40248,1.40256,36800000.0
2005-10-20 15:13:00,1.40275,1.40275,1.40253,1.40256,34000000.0
2005-10-20 15:14:00,1.40226,1.40254,1.40226,1.40238,41800000.0
2005-10-20 15:15:00,1.40242,1.40277,1.40217,1.40277,50000000.0
2005-10-20 15:16:00,1.4029,1.40292,1.40284,1.40288,79600000.0
2005-10-20 15:17:00,1.40298,1.40303,1.40277,1.40287,53500000.0
2005-10-20 15:18:00,1.40272,1.40279,1.40203,1.40242,37000000.0
2005-10-20 15:19:00,1.40235,1.40235,1.40169,1.40169,61000001.0
2005-10-20 15:20:00,1.40163,1.40237,1.40163,1.40234,25600000.0
2005-10-20 15:21:00,1.40219,1.40219,1.40201,1.40216,24400000.0
2005-10-20 15:22:00,1.40233,1.40249,1.40223,1.40237,50900000.0
2005-10-20 15:23:00,1.4023,1.40234,1.40212,1.40224,20800000.0
2005-10-20 15:24:00,1.40232,1.40237,1.4022,1.40234,26000000.0
2005-10-20 15:25:00,1.40241,1.40281,1.40235,1.40259,36700000.0
2005-10-20 15:26:00,1.40271,1.40273,1.40255,1.40273,40200000.0
2005-10-20 15:27:00,1.40251,1.40274,1.40242,1.40249,46600000.0
2005-10-20 15:28:00,1.40225,1.40237,1.40217,1.4022,48100001.0
2005-10-20 15:29:00,1.40225,1.40256,1.40225,1.40236,46200000.0
2005-10-20 15:30:00,1.40251,1.40258,1.4023,1.40233,24900000.0
2005-10-20 15:31:00,1.40235,1.40235,1.40217,1.40225,27000000.0
2005-10-20 15:32:00,1.40224,1.40229,1.40208,1.40228,52000000.0
2005-10-20 15:33:00,1.4021,1.40218,1.4019,1.40211,47200000.0
2005-10-20 15:34:00,1.40195,1.40208,1.40185,1.40185,27400000.0
2005-10-20 15:35:00,1.40175,1.402,1.4016,1.4016,35200000.0
2005-10-20 15:36:00,1.40188,1.40219,1.40187,1.40203,43200000.0
2005-10-20 15:37:00,1.4022,1.40231,1.40195,1.40223,44400000.0
2005-10-20 15:38:00,1.40208,1.40208,1.40167,1.40194,41600000.0
2005-10-20 15:39:00,1.40187,1.40187,1.40147,1.40147,37000000.0
2005-10-20 15:40:00,1.40161,1.4017,1.40116,1.40116,31700000.0
2005-10-20 15:41:00,1.40155,1.40179,1.40125,1.40179,43600000.0
2005-10-20 15:42:00,1.40175,1.40196,1.40171,1.40189,32600000.0
2005-10-20 15:43:00,1.40188,1.40253,1.40187,1.40225,77800000.0
2005-10-20 15:44:00,1.40225,1.40236,1.40197,1.40235,41200001.0
2005-10-20 15:45:00,1.40221,1.40241,1.40202,1.4024,56200000.0
2005-10-20 15:46:00,1.40255,1.4027,1.40249,1.40258,36200000.0
2005-10-20 15:47:00,1.40274,1.40297,1.40254,1.40297,51600000.0
2005-10-20 15:48:00,1.40307,1.40316,1.40291,1.40308,30800000.0
2005-10-20 15:49:00,1.40311,1.40329,1.40306,1.40326,52200000.0
2005-10-20 15:50:00,1.40319,1.40333,1.40311,1.40321,18400000.0
2005-10-20 15:51:00,1.4031,1.40333,1.40293,1.40327,31300000.0
2005-10-20 15:52:00,1.40321,1.40335,1.40306,1.40314,37200000.0
2005-10-20 15:53:00,1.40309,1.40336,1.40308,1.40331,38400000.0
2005-10-20 15:54:00,1.40359,1.40381,1.40343,1.40367,38500000.0
2005-10-20 15:55:00,1.40375,1.40381,1.40322,1.40322,41200000.0
2005-10-20 15:56:00,1.40314,1.40335,1.40292,1.40322,24800000.0
2005-10-20 15:57:00,1.40317,1.40345,1.40308,1.40308,22200000.0
2005-10-20 15:58:00,1.40345,1.40372,1.40343,1.40345,34400000.0
2005-10-20 15:59:00,1.40321,1.40321,1.40289,1.40291,32600000.0
2005-10-20 16:00:00,1.4026,1.40332,1.4026,1.40321,29400000.0
2005-10-20 16:01:00,1.40295,1.40319,1.40286,1.40319,29400000.0
2005-10-20 16:02:00,1.40315,1.40315,1.40285,1.40292,26800000.0
2005-10-20 16:03:00,1.40269,1.40306,1.40263,1.40291,34200000.0
2005-10-20 16:04:00,1.40279,1.40303,1.40268,1.40271,38000000.0
2005-10-20 16:05:00,1.40293,1.40345,1.40293,1.40344,18200000.0
2005-10-20 16:06:00,1.4033,1.40347,1.4032,1.4032,49500000.0
2005-10-20 16:07:00,1.403,1.4033,1.403,1.4033,35000000.0
2005-10-20 16:08:00,1.40346,1.4035,1.4032,1.40336,49400000.0
2005-10-20 16:09:00,1.4032,1.40341,1.40313,1.40334,36200000.0
2005-10-20 16:10:00,1.4033,1.4033,1.40274,1.4028,36500000.0
2005-10-20 16:11:00,1.40243,1.40258,1.40236,1.40249,33000000.0
2005-10-20 16:12:00,1.40243,1.40243,1.40188,1.40188,37000000.0
2005-10-20 16:13:00,1.40166,1.40206,1.40166,1.40196,18200000.0
2005-10-20 16:14:00,1.40188,1.40256,1.40188,1.40253,45700000.0
2005-10-20 16:15:00,1.40231,1.40273,1.40231,1.40273,48300000.0
2005-10-20 16:16:00,1.40263,1.40275,1.4024,1.40254,43200000.0
2005-10-20 16:17:00,1.40252,1.40287,1.40252,1.40287,23800000.0
2005-10-20 16:18:00,1.40313,1.40332,1.40295,1.40321,30800000.0
2005-10-20 16:19:00,1.40369,1.4038,1.40342,1.40375,53900001.0
2005-10-20 16:20:00,1.40389,1.40456,1.40389,1.40456,42000000.0
2005-10-20 16:21:00,1.40464,1.40465,1.40418,1.40436,43800000.0
2005-10-20 16:22:00,1.40444,1.40463,1.40433,1.40453,49400000.0
2005-10-20 16:23:00,1.4045,1.4045,1.40396,1.40409,30500000.0
2005-10-20 16:24:00,1.40402,1.40402,1.40369,1.40374,22000000.0
2005-10-20 16:25:00,1.40373,1.40373,1.40324,1.40338,44600000.0
2005-10-20 16:26:00,1.40348,1.40352,1.40313,1.40333,53000000.0
2005-10-20 16:27:00,1.40342,1.40367,1.40342,1.40348,45000001.0
2005-10-20 16:28:00,1.40355,1.40362,1.40322,1.40325,44400000.0
2005-10-20 16:29:00,1.4032,1.4032,1.40264,1.40278,47500000.0
2005-10-20 16:30:00,1.40261,1.40293,1.40242,1.40252,38000000.0
2005-10-20 16:31:00,1.40259,1.40292,1.40247,1.40292,46900000.0
2005-10-20 16:32:00,1.40368,1.40406,1.40356,1.40381,43600000.0
2005-10-20 16:33:00,1.40393,1.40471,1.40393,1.40471,36400000.0
2005-10-20 16:34:00,1.40492,1.4056,1.40468,1.4056,45600000.0
2005-10-20 16:35:00,1.40599,1.40609,1.40543,1.40603,42800000.0
2005-10-20 16:36:00,1.40585,1.40599,1.40554,1.40577,47400000.0
2005-10-20 16:37:00,1.40588,1.40588,1.40544,1.40582,49100000.0
2005-10-20 16:38:00,1.40593,1.40665,1.40573,1.40665,57700000.0
2005-10-20 16:39:00,1.4067,1.4067,1.40627,1.40635,32600000.0
2005-10-20 16:40:00,1.40611,1.40625,1.40599,1.40599,17800000.0
2005-10-20 16:41:00,1.40533,1.40604,1.40533,1.40591,29000000.0
2005-10-20 16:42:00,1.4059,1.40616,1.40587,1.40611,28600000.0
2005-10-20 16:43:00,1.40612,1.40646,1.40598,1.40646,32800000.0
2005-10-20 16:44:00,1.40629,1.40629,1.40549,1.40549,47000000.0
2005-10-20 16:45:00,1.40512,1.40521,1.40506,1.40512,29000000.0
2005-10-20 16:46:00,1.40527,1.40527,1.40498,1.40498,54700000.0
2005-10-20 16:47:00,1.40506,1.40533,1.40477,1.40477,50000000.0
2005-10-20 16:48:00,1.40501,1.40501,1.40469,1.40472,41800001.0
2005-10-20 16:49:00,1.40477,1.40493,1.40461,1.40492,53600001.0
2005-10-20 16:50:00,1.40483,1.40483,1.40457,1.40457,28800000.0
2005-10-20 16:51:00,1.4045,1.40474,1.40449,1.40473,35600000.0
2005-10-20 16:52:00,1.4047,1.4047,1.40445,1.4047,42000000.0
2005-10-20 16:53:00,1.40471,1.40471,1.40441,1.40456,67600001.0
2005-10-20 16:54:00,1.4043,1.4043,1.40397,1.40425,23600000.0
2005-10-20 16:55:00,1.40443,1.40445,1.4042,1.4044,39900000.0
2005-10-20 16:56:00,1.40435,1.40449,1.40414,1.40449,35000000.0
2005-10-20 16:57:00,1.40475,1.40513,1.40475,1.4051,27400000.0
2005-10-20 16:58:00,1.40498,1.40512,1.40496,1.40512,30800000.0
2005-10-20 16:59:00,1.40532,1.40582,1.40523,1.40582,35600000.0
2005-10-20 17:00:00,1.40543,1.40588,1.40536,1.4055,40700000.0
2005-10-20 17:01:00,1.40536,1.40619,1.40536,1.40599,67100001.0
2005-10-20 17:02:00,1.40568,1.40572,1.40552,1.40569,36100000.0
2005-10-20 17:03:00,1.40582,1.40582,1.40549,1.40551,48400000.0
2005-10-20 17:04:00,1.40538,1.40541,1.40509,1.40525,34800000.0
2005-10-20 17:05:00,1.40525,1.40547,1.40501,1.40534,21400000.0
2005-10-20 17:06:00,1.40476,1.4049,1.40444,1.40474,18800000.0
2005-10-20 17:07:00,1.40455,1.4046,1.40439,1.4044,42200000.0
2005-10-20 17:08:00,1.40414,1.40452,1.40414,1.4043,41200000.0
2005-10-20 17:09:00,1.40387,1.40409,1.40344,1.40362,43200000.0
2005-10-20 17:10:00,1.40343,1.40356,1.40322,1.40349,27600000.0
2005-10-20 17:11:00,1.40343,1.40347,1.40325,1.40336,42400000.0
2005-10-20 17:12:00,1.40325,1.40331,1.40279,1.40297,46700000.0
2005-10-20 17:13:00,1.40278,1.403,1.40267,1.40287,24400000.0
2005-10-20 17:14:00,1.40243,1.40319,1.40243,1.40297,59200000.0
2005-10-20 17:15:00,1.4031,1.4032,1.40264,1.40264,37800000.0
2005-10-20 17:16:00,1.40252,1.40285,1.40251,1.40285,35800000.0
2005-10-20 17:17:00,1.40307,1.40384,1.40307,1.40384,52200000.0
2005-10-20 17:18:00,1.40413,1.40438,1.4039,1.40438,32800000.0
2005-10-20 17:19:00,1.40449,1.40493,1.40449,1.40472,32000000.0
2005-10-20 17:20:00,1.40477,1.40482,1.40436,1.40452,23200000.0
2005-10-20 17:21:00,1.40449,1.40449,1.40351,1.40436,51800000.0
2005-10-20 17:22:00,1.40435,1.40452,1.40432,1.40433,30000000.0
2005-10-20 17:23:00,1.40401,1.40462,1.40401,1.40462,34100000.0
2005-10-20 17:24:00,1.40492,1.40533,1.40487,1.40515,25800000.0
2005-10-20 17:25:00,1.40518,1.40551,1.40516,1.40551,53000000.0
2005-10-20 17:26:00,1.4055,1.40554,1.40521,1.40521,46700000.0
2005-10-20 17:27:00,1.40522,1.40534,1.40504,1.40508,30000000.0
2005-10-20 17:28:00,1.40551,1.40587,1.40551,1.40584,54500000.0
2005-10-20 17:29:00,1.40575,1.40588,1.40544,1.40561,50600000.0
2005-10-20 17:30:00,1.40571,1.40584,1.40537,1.40562,52200000.0
2005-10-20 17:31:00,1.40535,1.40553,1.40522,1.40523,30800000.0
2005-10-20 17:32:00,1.40478,1.40519,1.40478,1.4051,30000000.0
2005-10-20 17:33:00,1.40513,1.40531,1.40479,1.40479,59100000.0
2005-10-20 17:34:00,1.40495,1.40589,1.40495,1.40589,26200000.0
2005-10-20 17:35:00,1.4059,1.4059,1.40496,1.40519,36400000.0
2005-10-20 17:36:00,1.40516,1.4055,1.40503,1.40531,39800000.0
2005-10-20 17:37:00,1.40559,1.40612,1.40517,1.40612,30200000.0
2005-10-20 17:38:00,1.40607,1.40632,1.40605,1.40623,40600000.0
2005-10-20 17:39:00,1.40655,1.40655,1.40609,1.40624,23400000.0
2005-10-20 17:40:00,1.40615,1.40661,1.40615,1.40625,34200000.0
2005-10-20 17:41:00,1.40628,1.40654,1.40625,1.40647,27600000.0
2005-10-20 17:42:00,1.40649,1.40667,1.40617,1.40646,26400000.0
2005-10-20 17:43:00,1.40661,1.40661,1.40603,1.40635,51600000.0
2005-10-20 17:44:00,1.40616,1.40631,1.40611,1.40621,31700000.0
2005-10-20 17:45:00,1.40659,1.407,1.40659,1.40689,36300000.0
2005-10-20 17:46:00,1.40687,1.4069,1.40665,1.40676,42800000.0
2005-10-20 17:47:00,1.40667,1.40692,1.40667,1.40674,44400001.0
2005-10-20 17:48:00,1.40683,1.40691,1.40646,1.40691,37800000.0
2005-10-20 17:49:00,1.40707,1.40707,1.40649,1.40687,23000000.0
2005-10-20 17:50:00,1.40705,1.40735,1.40698,1.40735,35400000.0
2005-10-20 17:51:00,1.40727,1.40757,1.40713,1.40739,26600000.0
2005-10-20 17:52:00,1.40771,1.40819,1.40771,1.40819,27800000.0
2005-10-20 17:53:00,1.40864,1.40953,1.40864,1.40953,20800000.0
2005-10-20 17:54:00,1.40976,1.40991,1.40888,1.409,32000000.0
2005-10-20 17:55:00,1.4092,1.40998,1.40887,1.40998,50700000.0
2005-10-20 17:56:00,1.40974,1.40979,1.40941,1.40941,38000000.0
2005-10-20 17:57:00,1.40914,1.40923,1.40866,1.40904,29800000.0
2005-10-20 17:58:00,1.40912,1.40949,1.40899,1.40949,45800000.0
2005-10-20 17:59:00,1.40905,1.40942,1.40892,1.40892,43800000.0
2005-10-20 18:00:00,1.40928,1.40937,1.40888,1.40912,37000000.0
2005-10-20 18:01:00,1.40919,1.4098,1.4088,1.40936,42400000.0
2005-10-20 18:02:00,1.40908,1.4093,1.40901,1.40914,61900000.0
2005-10-20 18:03:00,1.40906,1.40924,1.40876,1.40876,43400001.0
2005-10-20 18:04:00,1.40912,1.40912,1.40799,1.40799,40700000.0
2005-10-20 18:05:00,1.40818,1.40818,1.4078,1.40789,46400001.0
2005-10-20 18:06:00,1.4079,1.40866,1.40764,1.40866,60000000.0
2005-10-20 18:07:00,1.40863,1.40866,1.40834,1.40852,30400000.0
2005-10-20 18:08:00,1.40834,1.40858,1.40823,1.40823,38400000.0
2005-10-20 18:09:00,1.40803,1.4081,1.40774,1.40774,30000000.0
2005-10-20 18:10:00,1.40768,1.40783,1.40758,1.40778,35200000.0
2005-10-20 18:11:00,1.40792,1.40792,1.40766,1.4079,68700002.0
2005-10-20 18:12:00,1.40799,1.40811,1.40798,1.40811,48100000.0
2005-10-20 18:13:00,1.40823,1.40848,1.40815,1.40836,36000000.0
2005-10-20 18:14:00,1.40777,1.40838,1.40777,1.40832,26500000.0
2005-10-20 18:15:00,1.40817,1.40831,1.40813,1.40824,49200000.0
2005-10-20 18:16:00,1.40843,1.40853,1.40832,1.40832,30600000.0
2005-10-20 18:17:00,1.40837,1.40858,1.40826,1.40858,29200000.0
2005-10-20 18:18:00,1.40885,1.40965,1.40885,1.40944,40300000.0
2005-10-20 18:19:00,1.40964,1.40983,1.40963,1.40963,42800000.0
2005-10-20 18:20:00,1.40971,1.40985,1.40961,1.40961,28600000.0
2005-10-20 18:21:00,1.4097,1.4097,1.40931,1.40931,48600000.0
2005-10-20 18:22:00,1.40923,1.4096,1.40898,1.40936,39600001.0
2005-10-20 18:23:00,1.40932,1.40951,1.40932,1.40941,36000000.0
2005-10-20 18:24:00,1.40936,1.40947,1.40919,1.40921,42900000.0
2005-10-20 18:25:00,1.40933,1.40955,1.40923,1.40928,31800000.0
2005-10-20 18:26:00,1.40923,1.40929,1.40916,1.40916,25500000.0
2005-10-20 18:27:00,1.40898,1.40925,1.4088,1.40915,36800000.0
2005-10-20 18:28:00,1.40889,1.40889,1.40869,1.40869,24200000.0
2005-10-20 18:29:00,1.40879,1.40884,1.40856,1.40879,37900000.0
2005-10-20 18:30:00,1.40888,1.40903,1.40888,1.40889,42300000.0
2005-10-20 18:31:00,1.40877,1.40877,1.40849,1.4087,25800000.0
2005-10-20 18:32:00,1.4088,1.40886,1.40864,1.40886,18400000.0
2005-10-20 18:33:00,1.40891,1.40891,1.40855,1.4086,40000000.0
2005-10-20 18:34:00,1.40879,1.40925,1.40879,1.40913,45300001.0
2005-10-20 18:35:00,1.40903,1.40929,1.40887,1.40911,36100000.0
2005-10-20 18:36:00,1.40885,1.40903,1.40882,1.4089,28400000.0
2005-10-20 18:37:00,1.40895,1.40895,1.40853,1.40863,32000000.0
2005-10-20 18:38:00,1.40849,1.40878,1.40834,1.40878,34000000.0
2005-10-20 18:39:00,1.40874,1.40915,1.40874,1.4089,38000000.0
2005-10-20 18:40:00,1.40873,1.40885,1.40869,1.40874,29800000.0
2005-10-20 18:41:00,1.40903,1.40936,1.40903,1.40934,23000000.0
2005-10-20 18:42:00,1.4094,1.4094,1.4091,1.40933,54500000.0
2005-10-20 18:43:00,1.4092,1.40984,1.4092,1.40956,29600000.0
2005-10-20 18:44:00,1.40979,1.41035,1.40979,1.41006,26100000.0
2005-10-20 18:45:00,1.41028,1.41039,1.41004,1.41029,34200000.0
2005-10-20 18:46:00,1.41052,1.41052,1.41005,1.41005,18400000.0
2005-10-20 18:47:00,1.41017,1.41034,1.41011,1.4102,45600000.0
2005-10-20 18:48:00,1.41001,1.41004,1.40962,1.41004,33600000.0
2005-10-20 18:49:00,1.40992,1.40992,1.40954,1.40971,41100000.0
2005-10-20 18:50:00,1.40981,1.4101,1.40957,1.41007,36900000.0
2005-10-20 18:51:00,1.41003,1.41015,1.40945,1.40945,53300000.0
2005-10-20 18:52:00,1.40932,1.41075,1.40932,1.41062,69200002.0
2005-10-20 18:53:00,1.41079,1.41092,1.41055,1.41055,34000000.0
2005-10-20 18:54:00,1.41082,1.41085,1.41058,1.41078,48700000.0
2005-10-20 18:55:00,1.41091,1.41124,1.4108,1.41084,42400000.0
2005-10-20 18:56:00,1.41061,1.41072,1.41022,1.41022,72800000.0
2005-10-20 18:57:00,1.41076,1.41076,1.41052,1.41061,50700000.0
2005-10-20 18:58:00,1.41062,1.41067,1.4105,1.41052,59800001.0
2005-10-20 18:59:00,1.41085,1.41112,1.41073,1.41107,32900000.0
2005-10-20 19:00:00,1.41119,1.41126,1.41074,1.41109,32600000.0
2005-10-20 19:01:00,1.41123,1.41123,1.41077,1.4109,61000001.0
2005-10-20 19:02:00,1.41101,1.41123,1.41093,1.41121,23200000.0
2005-10-20 19:03:00,1.41109,1.41132,1.4109,1.41122,50700000.0
2005-10-20 19:04:00,1.41139,1.4117,1.41131,1.41157,35000000.0
2005-10-20 19:05:00,1.41169,1.41169,1.41132,1.41141,33000000.0
2005-10-20 19:06:00,1.41132,1.41132,1.41097,1.41127,34800000.0
2005-10-20 19:07:00,1.41112,1.41151,1.4111,1.4115,43200000.0
2005-10-20 19:08:00,1.41115,1.41122,1.41102,1.41108,38500000.0
2005-10-20 19:09:00,1.41102,1.41102,1.41067,1.41069,37400000.0
2005-10-20 19:10:00,1.41082,1.41087,1.41042,1.41042,63400000.0
2005-10-20 19:11:00,1.4107,1.41091,1.41057,1.41082,34500000.0
2005-10-20 19:12:00,1.41047,1.41104,1.41047,1.41104,18000000.0
2005-10-20 19:13:00,1.41106,1.41106,1.41079,1.41094,43000000.0
2005-10-20 19:14:00,1.41076,1.4111,1.41065,1.4111,47500000.0
2005-10-20 19:15:00,1.41103,1.41103,1.41074,1.41087,35900000.0
2005-10-20 19:16:00,1.4105,1.41082,1.41046,1.41073,40000000.0
2005-10-20 19:17:00,1.41071,1.41082,1.41054,1.41062,42400000.0
2005-10-20 19:18:00,1.4108,1.41083,1.4106,1.41083,34900000.0
2005-10-20 19:19:00,1.41107,1.41107,1.41055,1.41093,48900000.0
2005-10-20 19:20:00,1.41088,1.41104,1.41066,1.41096,31500000.0
2005-10-20 19:21:00,1.41084,1.41105,1.41074,1.41084,25800000.0
2005-10-20 19:22:00,1.41092,1.411,1.41077,1.4109,38300000.0
2005-10-20 19:23:00,1.41075,1.41099,1.41047,1.41096,60900000.0
2005-10-20 19:24:00,1.41105,1.41121,1.41089,1.41104,50100000.0
2005-10-20 19:25:00,1.41115,1.41115,1.41094,1.41102,30000000.0
2005-10-20 19:26:00,1.4108,1.41118,1.41067,1.4111,49400000.0
2005-10-20 19:27:00,1.41101,1.4111,1.41074,1.41094,44600000.0
2005-10-20 19:28:00,1.41082,1.41099,1.41073,1.41097,45100000.0
2005-10-20 19:29:00,1.41084,1.41093,1.41049,1.41091,47100000.0
2005-10-20 19:30:00,1.41102,1.41102,1.41086,1.41088,38200000.0
2005-10-20 19:31:00,1.41094,1.41099,1.41083,1.41099,56800000.0
2005-10-20 19:32:00,1.41094,1.41109,1.41084,1.41099,31400000.0
2005-10-20 19:33:00,1.41102,1.41105,1.4108,1.41094,46000000.0
2005-10-20 19:34:00,1.41089,1.41095,1.41072,1.41082,23600000.0
2005-10-20 19:35:00,1.41101,1.41124,1.41085,1.41124,39600000.0
2005-10-20 19:36:00,1.41112,1.41132,1.41104,1.4112,37800000.0
2005-10-20 19:37:00,1.41133,1.41133,1.41097,1.41097,28400000.0
2005-10-20 19:38:00,1.41098,1.41133,1.41098,1.41115,30000000.0
2005-10-20 19:39:00,1.41132,1.41168,1.41122,1.41168,37400000.0
2005-10-20 19:40:00,1.41176,1.41208,1.41174,1.41197,36600000.0
2005-10-20 19:41:00,1.41196,1.41199,1.41168,1.41185,51800000.0
2005-10-20 19:42:00,1.41169,1.41186,1.41157,1.41186,42400000.0
2005-10-20 19:43:00,1.41175,1.41177,1.41138,1.41168,19600000.0
2005-10-20 19:44:00,1.41156,1.41176,1.4115,1.41176,39500000.0
2005-10-20 19:45:00,1.4117,1.41189,1.41167,1.41167,40800000.0
2005-10-20 19:46:00,1.41165,1.41177,1.41117,1.41117,51800000.0
2005-10-20 19:47:00,1.41157,1.41179,1.41138,1.41179,47000000.0
2005-10-20 19:48:00,1.41189,1.412,1.41189,1.41196,38200000.0
2005-10-20 19:49:00,1.4119,1.41206,1.4119,1.41202,38900000.0
2005-10-20 19:50:00,1.41231,1.41231,1.41191,1.41211,56000001.0
2005-10-20 19:51:00,1.41181,1.41204,1.41181,1.41197,46200000.0
2005-10-20 19:52:00,1.41199,1.41217,1.4118,1.41183,21800000.0
2005-10-20 19:53:00,1.41189,1.41201,1.41169,1.41184,58700000.0
2005-10-20 19:54:00,1.41179,1.41192,1.41169,1.41192,20800000.0
2005-10-20 19:55:00,1.41166,1.41173,1.4116,1.41162,25400000.0
2005-10-20 19:56:00,1.41158,1.41158,1.41115,1.41128,29200000.0
2005-10-20 19:57:00,1.4112,1.41128,1.41082,1.41092,45000000.0
2005-10-20 19:58:00,1.41083,1.41096,1.41083,1.41083,35200000.0
2005-10-20 19:59:00,1.41103,1.41125,1.41099,1.41107,36400000.0
2005-10-20 20:00:00,1.41099,1.41111,1.41076,1.41076,62200001.0
2005-10-20 20:01:00,1.41101,1.41101,1.41059,1.41059,48200000.0
2005-10-20 20:02:00,1.41062,1.41062,1.41035,1.41035,30300000.0
2005-10-20 20:03:00,1.41042,1.41048,1.41025,1.41035,43000000.0
2005-10-20 20:04:00,1.41038,1.41054,1.41009,1.41031,67600001.0
2005-10-20 20:05:00,1.41034,1.41055,1.41033,1.41033,20600000.0
2005-10-20 20:06:00,1.41039,1.41059,1.41015,1.41044,31400000.0
2005-10-20 20:07:00,1.41034,1.41047,1.41009,1.41047,24200000.0
2005-10-20 20:08:00,1.41054,1.41057,1.41024,1.41039,35200000.0
2005-10-20 20:09:00,1.41047,1.41064,1.41047,1.41064,28000000.0
2005-10-20 20:10:00,1.41016,1.41063,1.41016,1.41059,37000000.0
2005-10-20 20:11:00,1.41054,1.41054,1.41029,1.41043,32800000.0
2005-10-20 20:12:00,1.41068,1.41073,1.41028,1.41067,31600000.0
2005-10-20 20:13:00,1.4107,1.41072,1.41057,1.41065,28400000.0
2005-10-20 20:14:00,1.41055,1.4107,1.41005,1.41068,39000000.0
2005-10-20 20:15:00,1.41081,1.41089,1.41068,1.41088,45500000.0
2005-10-20 20:16:00,1.41079,1.41091,1.41064,1.41064,54400000.0
2005-10-20 20:17:00,1.41064,1.41081,1.41042,1.41079,50700000.0
2005-10-20 20:18:00,1.41078,1.4109,1.41068,1.41068,41300000.0
2005-10-20 20:19:00,1.41089,1.41093,1.41076,1.41085,51200001.0
2005-10-20 20:20:00,1.41072,1.41078,1.41055,1.41078,35400000.0
2005-10-20 20:21:00,1.41055,1.41063,1.41044,1.41044,38200000.0
2005-10-20 20:22:00,1.4104,1.41046,1.41016,1.4103,36300000.0
2005-10-20 20:23:00,1.41036,1.41053,1.41024,1.4105,37800000.0
2005-10-20 20:24:00,1.41072,1.41072,1.4105,1.4105,30600000.0
2005-10-20 20:25:00,1.41071,1.41071,1.41032,1.41037,53000000.0
2005-10-20 20:26:00,1.41066,1.41066,1.41,1.41031,46800000.0
2005-10-20 20:27:00,1.41036,1.41036,1.40987,1.41007,62100000.0
2005-10-20 20:28:00,1.41027,1.41058,1.41026,1.41058,24500000.0
2005-10-20 20:29:00,1.41051,1.41064,1.41005,1.41049,35700000.0
2005-10-20 20:30:00,1.41074,1.41081,1.41062,1.41081,38700000.0
2005-10-20 20:31:00,1.41073,1.41086,1.41045,1.41086,56000001.0
2005-10-20 20:32:00,1.41064,1.41086,1.41034,1.41086,43600000.0
2005-10-20 20:33:00,1.41089,1.41089,1.41053,1.41062,31400000.0
2005-10-20 20:34:00,1.41019,1.41033,1.41011,1.41023,53600001.0
2005-10-20 20:35:00,1.41013,1.41026,1.41007,1.41007,36500000.0
2005-10-20 20:36:00,1.41012,1.41033,1.41004,1.41015,48100000.0
2005-10-20 20:37:00,1.41019,1.41021,1.40995,1.41014,62600000.0
2005-10-20 20:38:00,1.4105,1.41061,1.41038,1.41048,47000000.0
2005-10-20 20:39:00,1.41031,1.41043,1.41,1.41003,55500000.0
2005-10-20 20:40:00,1.41018,1.41056,1.41011,1.41056,68100001.0
2005-10-20 20:41:00,1.41054,1.41059,1.41023,1.41033,41200000.0
2005-10-20 20:42:00,1.41054,1.41094,1.4103,1.41094,45200000.0
2005-10-20 20:43:00,1.41085,1.41093,1.41057,1.41057,27200000.0
2005-10-20 20:44:00,1.41076,1.41095,1.41058,1.41081,32400000.0
2005-10-20 20:45:00,1.41067,1.41086,1.41067,1.41079,58200001.0
2005-10-20 20:46:00,1.4108,1.41098,1.41074,1.41098,39400000.0
2005-10-20 20:47:00,1.41096,1.41101,1.41064,1.41088,32400000.0
2005-10-20 20:48:00,1.41078,1.41124,1.41078,1.41114,56200001.0
2005-10-20 20:49:00,1.41091,1.41097,1.4106,1.4106,16000000.0
2005-10-20 20:50:00,1.41052,1.41074,1.4105,1.41074,33000000.0
2005-10-20 20:51:00,1.41074,1.41092,1.41065,1.41072,26500000.0
2005-10-20 20:52:00,1.41065,1.41094,1.41065,1.41083,27700000.0
2005-10-20 20:53:00,1.41061,1.41093,1.41061,1.4109,46000000.0
2005-10-20 20:54:00,1.41061,1.41098,1.41061,1.41083,78000000.0
2005-10-20 20:55:00,1.41082,1.41107,1.41075,1.41103,29800000.0
2005-10-20 20:56:00,1.41085,1.41104,1.41078,1.41104,52100000.0
2005-10-20 20:57:00,1.41099,1.41099,1.41072,1.41077,26000000.0
2005-10-20 20:58:00,1.41083,1.41096,1.41073,1.41079,42000000.0
2005-10-20 20:59:00,1.41066,1.41082,1.41059,1.41059,42400000.0
2005-10-20 21:00:00,1.41048,1.41063,1.41012,1.41033,36400000.0
2005-10-20 21:01:00,1.41047,1.41075,1.41017,1.41017,57000002.0
2005-10-20 21:02:00,1.41065,1.41086,1.41035,1.41073,44600000.0
2005-10-20 21:03:00,1.41059,1.41059,1.41044,1.41044,21000000.0
2005-10-20 21:04:00,1.41057,1.41057,1.41035,1.41049,30400000.0
2005-10-20 21:05:00,1.41019,1.41048,1.40998,1.41019,45200000.0
2005-10-20 21:06:00,1.41031,1.4104,1.41009,1.4104,37600000.0
2005-10-20 21:07:00,1.41047,1.41051,1.41034,1.41051,28400000.0
2005-10-20 21:08:00,1.41051,1.41051,1.41006,1.41024,38700000.0
2005-10-20 21:09:00,1.4103,1.41031,1.40998,1.41022,34200000.0
2005-10-20 21:10:00,1.41023,1.41031,1.41007,1.41024,45700000.0
2005-10-20 21:11:00,1.41022,1.41045,1.40994,1.41013,26000000.0
2005-10-20 21:12:00,1.41027,1.41047,1.4102,1.41026,42800000.0
2005-10-20 21:13:00,1.4102,1.41032,1.41002,1.41002,54800001.0
2005-10-20 21:14:00,1.41013,1.41065,1.41013,1.41053,57600000.0
2005-10-20 21:15:00,1.41063,1.41097,1.41063,1.41084,32600000.0
2005-10-20 21:16:00,1.41054,1.41111,1.41054,1.41111,30600000.0
2005-10-20 21:17:00,1.41222,1.41222,1.41148,1.41148,39500000.0
2005-10-20 21:18:00,1.4119,1.4119,1.41088,1.41136,38900000.0
2005-10-20 21:19:00,1.41183,1.4119,1.41159,1.41169,23800000.0
2005-10-20 21:20:00,1.4118,1.41208,1.4117,1.41198,37400000.0
2005-10-20 21:21:00,1.41204,1.4128,1.41204,1.4128,36500000.0
2005-10-20 21:22:00,1.41272,1.41325,1.41258,1.41258,45000000.0
2005-10-20 21:23:00,1.41261,1.41294,1.41249,1.41249,58600001.0
2005-10-20 21:24:00,1.41303,1.41339,1.41273,1.41274,31200000.0
2005-10-20 21:25:00,1.41279,1.41311,1.41268,1.41268,40800000.0
2005-10-20 21:26:00,1.41317,1.41356,1.41301,1.41332,34200000.0
2005-10-20 21:27:00,1.41314,1.41319,1.41299,1.41299,34400000.0
2005-10-20 21:28:00,1.41301,1.41319,1.41301,1.41316,30400000.0
2005-10-20 21:29:00,1.41342,1.4135,1.41331,1.41348,35000000.0
2005-10-20 21:30:00,1.41347,1.41364,1.41339,1.41349,28800000.0
2005-10-20 21:31:00,1.41352,1.41365,1.41334,1.41357,25600000.0
2005-10-20 21:32:00,1.41381,1.41411,1.4138,1.41411,37400000.0
2005-10-20 21:33:00,1.4142,1.41422,1.41373,1.4138,38900000.0
2005-10-20 21:34:00,1.41357,1.4136,1.41325,1.41332,25400000.0
2005-10-20 21:35:00,1.41334,1.4136,1.41316,1.41351,28200000.0
2005-10-20 21:36:00,1.41335,1.41342,1.41289,1.41342,37600000.0
2005-10-20 21:37:00,1.41337,1.41337,1.41297,1.41297,58900000.0
2005-10-20 21:38:00,1.41311,1.41328,1.413,1.41328,17800000.0
2005-10-20 21:39:00,1.41306,1.41338,1.41306,1.41338,46800001.0
2005-10-20 21:40:00,1.41335,1.4136,1.41335,1.4136,27800000.0
2005-10-20 21:41:00,1.41353,1.4138,1.41347,1.4138,32200000.0
2005-10-20 21:42:00,1.41386,1.41435,1.41386,1.41405,29800000.0
2005-10-20 21:43:00,1.41423,1.41425,1.41397,1.41422,36700000.0
2005-10-20 21:44:00,1.41416,1.41435,1.41402,1.4141,26800000.0
2005-10-20 21:45:00,1.41405,1.41412,1.41395,1.41409,31600000.0
2005-10-20 21:46:00,1.41437,1.41463,1.41405,1.41438,69700000.0
2005-10-20 21:47:00,1.41447,1.4147,1.41447,1.41454,29200000.0
2005-10-20 21:48:00,1.41468,1.41481,1.4144,1.4144,71700000.0
2005-10-20 21:49:00,1.41429,1.41445,1.41412,1.41445,28400000.0
2005-10-20 21:50:00,1.4147,1.41474,1.4144,1.41469,41200000.0
2005-10-20 21:51:00,1.41463,1.41468,1.41452,1.41457,47400000.0
2005-10-20 21:52:00,1.41439,1.41458,1.41425,1.41437,56200000.0
2005-10-20 21:53:00,1.41432,1.41435,1.41413,1.41413,20800000.0
2005-10-20 21:54:00,1.41414,1.41457,1.41414,1.41457,54100000.0
2005-10-20 21:55:00,1.41518,1.41518,1.41482,1.41492,48200000.0
2005-10-20 21:56:00,1.41476,1.41485,1.41466,1.41474,40000000.0
2005-10-20 21:57:00,1.41471,1.41477,1.41427,1.41461,59000000.0
2005-10-20 21:58:00,1.41453,1.41477,1.41451,1.41451,45900000.0
2005-10-20 21:59:00,1.41449,1.41455,1.41423,1.41433,46800000.0
2005-10-20 22:00:00,1.41464,1.41494,1.41464,1.41482,39400000.0
2005-10-20 22:01:00,1.41467,1.41509,1.41467,1.41499,35200000.0
2005-10-20 22:02:00,1.41516,1.41517,1.41475,1.41475,28600000.0
2005-10-20 22:03:00,1.4149,1.41507,1.41478,1.41507,48800001.0
2005-10-20 22:04:00,1.4151,1.4151,1.41486,1.41488,33000000.0
2005-10-20 22:05:00,1.41491,1.415,1.41473,1.41493,30900000.0
2005-10-20 22:06:00,1.41484,1.41484,1.41429,1.41462,48600000.0
2005-10-20 22:07:00,1.41445,1.41459,1.41431,1.41436,44600000.0
2005-10-20 22:08:00,1.41404,1.41462,1.41404,1.41462,36600000.0
2005-10-20 22:09:00,1.41452,1.41458,1.41425,1.4144,33200000.0
2005-10-20 22:10:00,1.41448,1.41458,1.41435,1.41449,34600000.0
2005-10-20 22:11:00,1.41443,1.41473,1.41443,1.41444,16200000.0
2005-10-20 22:12:00,1.41445,1.41452,1.4143,1.4143,32200000.0
2005-10-20 22:13:00,1.4145,1.41464,1.41448,1.41448,28400000.0
2005-10-20 22:14:00,1.41432,1.4147,1.41432,1.41439,56700001.0
2005-10-20 22:15:00,1.41453,1.41464,1.41439,1.41448,54800000.0
2005-10-20 22:16:00,1.41443,1.41456,1.41431,1.41431,44500000.0
2005-10-20 22:17:00,1.41461,1.41478,1.41447,1.41465,32600000.0
2005-10-20 22:18:00,1.41484,1.41485,1.4147,1.4147,43300000.0
2005-10-20 22:19:00,1.4146,1.41491,1.4146,1.41478,49800000.0
2005-10-20 22:20:00,1.41487,1.41497,1.41471,1.41492,56000000.0
2005-10-20 22:21:00,1.41485,1.41505,1.4147,1.41493,32600000.0
2005-10-20 22:22:00,1.41497,1.41497,1.4146,1.41474,60200000.0
2005-10-20 22:23:00,1.4149,1.41499,1.41482,1.41482,23600000.0
2005-10-20 22:24:00,1.415,1.41502,1.41473,1.41487,31400000.0
2005-10-20 22:25:00,1.41476,1.41484,1.41459,1.41482,48500000.0
2005-10-20 22:26:00,1.41459,1.41472,1.41456,1.41472,35000000.0
2005-10-20 22:27:00,1.41453,1.41473,1.41424,1.41462,53300000.0
2005-10-20 22:28:00,1.4146,1.41481,1.41457,1.41469,38200000.0
2005-10-20 22:29:00,1.4147,1.41484,1.41458,1.41473,22600000.0
2005-10-20 22:30:00,1.41466,1.41469,1.41451,1.41453,43000000.0
2005-10-20 22:31:00,1.41465,1.41465,1.41383,1.41459,23000000.0
2005-10-20 22:32:00,1.41469,1.41485,1.41462,1.41485,47400000.0
2005-10-20 22:33:00,1.41478,1.41499,1.41478,1.41482,51100000.0
2005-10-20 22:34:00,1.41476,1.41485,1.41443,1.41455,42600000.0
2005-10-20 22:35:00,1.41465,1.41467,1.4145,1.4145,76000002.0
2005-10-20 22:36:00,1.41461,1.41478,1.41411,1.41411,51800000.0
2005-10-20 22:37:00,1.4148,1.4148,1.4148,1.4148,52000000.0
2005-10-20 22:38:00,1.41454,1.4147,1.41452,1.41468,52000000.0
2005-10-20 22:39:00,1.4147,1.41484,1.41458,1.41467,35400000.0
2005-10-20 22:40:00,1.41481,1.41511,1.41456,1.41456,39000000.0
2005-10-20 22:41:00,1.41472,1.41514,1.41472,1.4151,24200000.0
2005-10-20 22:42:00,1.41509,1.41509,1.41472,1.4148,44000001.0
2005-10-20 22:43:00,1.41484,1.41507,1.41484,1.41503,35400000.0
2005-10-20 22:44:00,1.41473,1.41498,1.4147,1.41498,22000000.0
2005-10-20 22:45:00,1.41487,1.41493,1.41466,1.41493,23000000.0
2005-10-20 22:46:00,1.41498,1.41512,1.4149,1.4149,41600000.0
2005-10-20 22:47:00,1.41495,1.41495,1.41473,1.41486,37100000.0
2005-10-20 22:48:00,1.4147,1.41506,1.4147,1.41495,29400000.0
2005-10-20 22:49:00,1.41503,1.41525,1.41479,1.41495,23200000.0
2005-10-20 22:50:00,1.41486,1.41517,1.41486,1.41502,24800000.0
2005-10-20 22:51:00,1.41532,1.41546,1.41521,1.4153,38200000.0
2005-10-20 22:52:00,1.41529,1.41552,1.4152,1.41521,36800000.0
2005-10-20 22:53:00,1.41543,1.4156,1.41517,1.41553,63600000.0
2005-10-20 22:54:00,1.41553,1.41569,1.41547,1.41548,23200000.0
2005-10-20 22:55:00,1.41566,1.41569,1.41545,1.41545,25600000.0
2005-10-20 22:56:00,1.41562,1.41579,1.41552,1.41579,29200000.0
2005-10-20 22:57:00,1.4157,1.41571,1.41539,1.41539,42800000.0
2005-10-20 22:58:00,1.41574,1.41594,1.41574,1.41594,32900000.0
2005-10-20 22:59:00,1.41616,1.41621,1.41599,1.41616,39000000.0
2005-10-20 23:00:00,1.4163,1.4163,1.4161,1.4162,42400000.0
2005-10-20 23:01:00,1.4163,1.4167,1.4163,1.4166,42400000.0
2005-10-20 23:02:00,1.4167,1.4167,1.4163,1.4164,42400000.0
2005-10-20 23:03:00,1.4163,1.4164,1.4161,1.4162,42400000.0
2005-10-20 23:04:00,1.4161,1.4163,1.416,1.4162,42400000.0
2005-10-20 23:05:00,1.4163,1.4163,1.416,1.416,42400000.0
2005-10-20 23:06:00,1.4161,1.4161,1.416,1.416,42400000.0
2005-10-20 23:07:00,1.4161,1.4163,1.4161,1.4161,42400000.0
2005-10-20 23:09:00,1.416,1.4164,1.416,1.4162,42400000.0
2005-10-20 23:10:00,1.4167,1.4169,1.4163,1.4164,42400000.0
2005-10-20 23:11:00,1.4166,1.4166,1.4163,1.4163,42400000.0
2005-10-20 23:12:00,1.4162,1.4163,1.4158,1.416,42400000.0
2005-10-20 23:13:00,1.4158,1.4158,1.4157,1.4158,42400000.0
2005-10-20 23:15:00,1.416,1.416,1.4158,1.4158,42400000.0
2005-10-20 23:16:00,1.4157,1.4157,1.4156,1.4156,42400000.0
2005-10-20 23:17:00,1.4158,1.4158,1.4155,1.4158,42400000.0
2005-10-20 23:18:00,1.416,1.416,1.4157,1.4157,42400000.0
2005-10-20 23:19:00,1.4158,1.4158,1.4158,1.4158,42400000.0
2005-10-20 23:20:00,1.4157,1.4158,1.4157,1.4157,42400000.0
2005-10-20 23:22:00,1.4151,1.4155,1.4151,1.4155,42400000.0
2005-10-20 23:23:00,1.4153,1.4155,1.4153,1.4153,42400000.0
2005-10-20 23:24:00,1.4156,1.4156,1.4155,1.4155,42400000.0
2005-10-20 23:25:00,1.41595,1.41595,1.41548,1.41548,42400000.0
2005-10-20 23:26:00,1.4156,1.41577,1.41548,1.41575,42600000.0
2005-10-20 23:27:00,1.41551,1.41565,1.41551,1.41552,35200000.0
2005-10-20 23:28:00,1.41553,1.4159,1.41552,1.41552,54400000.0
2005-10-20 23:29:00,1.41583,1.41602,1.41559,1.4158,44200000.0
2005-10-20 23:30:00,1.41564,1.41595,1.41564,1.41588,44400001.0
2005-10-20 23:31:00,1.41538,1.4154,1.41502,1.4154,20600000.0
2005-10-20 23:32:00,1.4152,1.41546,1.41516,1.41525,52200000.0
2005-10-20 23:33:00,1.41508,1.41521,1.41508,1.41519,32000000.0
2005-10-20 23:34:00,1.41522,1.41533,1.41501,1.41506,43400000.0
2005-10-20 23:35:00,1.41499,1.41499,1.41476,1.41482,21000000.0
2005-10-20 23:36:00,1.41487,1.41493,1.41478,1.41478,30400000.0
2005-10-20 23:37:00,1.41495,1.41495,1.41478,1.41484,28200000.0
2005-10-20 23:38:00,1.4148,1.41492,1.41473,1.41488,55500000.0
2005-10-20 23:39:00,1.41479,1.41493,1.41477,1.41484,32000000.0
2005-10-20 23:40:00,1.41494,1.41494,1.41443,1.41443,40800000.0
2005-10-20 23:41:00,1.41452,1.41461,1.41405,1.41405,49400001.0
2005-10-20 23:42:00,1.41437,1.41437,1.4141,1.41434,62200000.0
2005-10-20 23:43:00,1.41465,1.41471,1.41419,1.41455,45500000.0
2005-10-20 23:44:00,1.41467,1.4147,1.41454,1.41467,62100000.0
2005-10-20 23:45:00,1.41476,1.41484,1.41463,1.41479,46600000.0
2005-10-20 23:46:00,1.415,1.415,1.41482,1.41484,39800000.0
2005-10-20 23:47:00,1.41484,1.41484,1.41457,1.41473,58700000.0
2005-10-20 23:48:00,1.41488,1.41489,1.41467,1.41484,33600000.0
2005-10-20 23:49:00,1.41469,1.41478,1.41438,1.41458,27800000.0
2005-10-20 23:50:00,1.41461,1.41471,1.41437,1.4146,35000000.0
2005-10-20 23:51:00,1.41481,1.41484,1.41448,1.4146,67500000.0
2005-10-20 23:52:00,1.41459,1.41459,1.4142,1.41451,39900000.0
2005-10-20 23:53:00,1.41468,1.41468,1.41433,1.41455,41400000.0
2005-10-20 23:54:00,1.41473,1.41513,1.41415,1.41415,31000000.0
2005-10-20 23:55:00,1.41448,1.41467,1.41448,1.41461,41800000.0
2005-10-20 23:56:00,1.41464,1.41464,1.41433,1.41442,38900000.0
2005-10-20 23:57:00,1.41445,1.41454,1.41439,1.41449,42700000.0
2005-10-20 23:58:00,1.41445,1.41458,1.41415,1.4145,34800000.0
2005-10-20 23:59:00,1.41447,1.41456,1.4142,1.41428,47000000.0
2005-10-21 00:00:00,1.41446,1.41467,1.41439,1.41447,55300000.0
2005-10-21 00:01:00,1.41481,1.41481,1.41454,1.41468,46400000.0
2005-10-21 00:02:00,1.41467,1.41467,1.4142,1.41459,48700000.0
2005-10-21 00:03:00,1.41431,1.41449,1.41429,1.41437,65600002.0
2005-10-21 00:04:00,1.41423,1.41455,1.41423,1.41455,26100000.0
2005-10-21 00:05:00,1.41462,1.41462,1.41429,1.41429,32600000.0
2005-10-21 00:06:00,1.41441,1.41463,1.41441,1.41455,39600001.0
2005-10-21 00:07:00,1.41439,1.41458,1.41433,1.41445,34900000.0
2005-10-21 00:08:00,1.41471,1.41504,1.41454,1.41504,47200000.0
2005-10-21 00:09:00,1.41501,1.41517,1.41483,1.41503,29800000.0
2005-10-21 00:10:00,1.41516,1.41524,1.41504,1.41517,32000000.0
2005-10-21 00:11:00,1.41526,1.41531,1.41506,1.41526,43000000.0
2005-10-21 00:12:00,1.41536,1.41536,1.41513,1.41513,26800000.0
2005-10-21 00:13:00,1.41529,1.41529,1.41492,1.41525,20200000.0
2005-10-21 00:14:00,1.41521,1.41535,1.41508,1.41533,36000000.0
2005-10-21 00:15:00,1.41501,1.41509,1.41452,1.41452,49400000.0
2005-10-21 00:16:00,1.41501,1.41501,1.41459,1.4148,43500000.0
2005-10-21 00:17:00,1.41471,1.4149,1.41471,1.41487,37600000.0
2005-10-21 00:18:00,1.41488,1.41507,1.41479,1.41479,29200000.0
2005-10-21 00:19:00,1.4149,1.41507,1.41485,1.41507,30800000.0
2005-10-21 00:20:00,1.41518,1.41536,1.41486,1.41486,42000000.0
2005-10-21 00:24:00,1.41513,1.4152,1.41498,1.41515,32800000.0
2005-10-21 00:25:00,1.415,1.4151,1.41486,1.41504,51100000.0
2005-10-21 00:26:00,1.41505,1.41505,1.41484,1.41498,31800000.0
2005-10-21 00:27:00,1.41488,1.41488,1.41466,1.41467,59500001.0
2005-10-21 00:28:00,1.41473,1.41491,1.41466,1.41481,53700000.0
2005-10-21 00:29:00,1.41476,1.41502,1.41472,1.41492,58400001.0
2005-10-21 00:30:00,1.41456,1.41492,1.41446,1.41492,28000000.0
2005-10-21 00:31:00,1.41501,1.41501,1.41475,1.41475,38000000.0
2005-10-21 00:32:00,1.41467,1.41496,1.41467,1.41476,42600000.0
2005-10-21 00:33:00,1.41507,1.41507,1.41477,1.41497,30400000.0
2005-10-21 00:34:00,1.41475,1.4149,1.41462,1.41462,17200000.0
2005-10-21 00:35:00,1.41495,1.41495,1.41475,1.4149,40000000.0
2005-10-21 00:36:00,1.41442,1.41453,1.41435,1.41452,20800000.0
2005-10-21 00:37:00,1.41458,1.41458,1.41434,1.41434,49700000.0
2005-10-21 00:38:00,1.4144,1.4145,1.4143,1.41435,33800000.0
2005-10-21 00:39:00,1.41423,1.4144,1.41417,1.41434,42000000.0
2005-10-21 00:40:00,1.41439,1.41447,1.41428,1.41441,31700000.0
2005-10-21 00:41:00,1.41445,1.41445,1.41396,1.41413,34300000.0
2005-10-21 00:42:00,1.41409,1.41416,1.41403,1.41416,42300000.0
2005-10-21 00:43:00,1.41398,1.41426,1.41374,1.41426,27600000.0
2005-10-21 00:44:00,1.41421,1.41421,1.41392,1.41406,20000000.0
2005-10-21 00:45:00,1.41423,1.41424,1.41404,1.41411,52700000.0
2005-10-21 00:46:00,1.41418,1.41434,1.4141,1.41434,41800000.0
2005-10-21 00:47:00,1.41431,1.41438,1.41418,1.41428,53400000.0
2005-10-21 00:48:00,1.41403,1.41441,1.41403,1.41423,41600000.0
2005-10-21 00:49:00,1.41433,1.41436,1.41406,1.41428,41600000.0
2005-10-21 00:50:00,1.4143,1.41448,1.41421,1.41438,27600000.0
2005-10-21 00:51:00,1.41433,1.41443,1.41421,1.41438,51200000.0
2005-10-21 00:52:00,1.41423,1.41438,1.41418,1.41438,28000000.0
2005-10-21 00:53:00,1.41416,1.41437,1.4141,1.41437,54700000.0
2005-10-21 00:54:00,1.414,1.41438,1.414,1.41438,29800000.0
2005-10-21 00:55:00,1.41441,1.41448,1.41408,1.41441,39300000.0
2005-10-21 00:56:00,1.41428,1.41428,1.41394,1.41407,49400000.0
2005-10-21 00:57:00,1.41418,1.41418,1.4139,1.4139,42700000.0
2005-10-21 00:58:00,1.41409,1.41409,1.41387,1.41388,30400000.0
2005-10-21 00:59:00,1.41416,1.41423,1.41405,1.41423,29000000.0
2005-10-21 01:00:00,1.41426,1.41438,1.41421,1.41421,21600000.0
2005-10-21 01:01:00,1.41424,1.41437,1.41414,1.41422,26200000.0
2005-10-21 01:02:00,1.41428,1.41431,1.41386,1.41386,38400000.0
2005-10-21 01:03:00,1.41426,1.41428,1.41399,1.41416,44400001.0
2005-10-21 01:04:00,1.41419,1.41433,1.41419,1.41426,39900000.0
2005-10-21 01:05:00,1.41432,1.41435,1.41418,1.41427,55900001.0
2005-10-21 01:06:00,1.4144,1.4144,1.41415,1.41437,34600000.0
2005-10-21 01:07:00,1.41429,1.41429,1.41393,1.41405,37600000.0
2005-10-21 01:08:00,1.41415,1.41415,1.41355,1.41355,35600000.0
2005-10-21 01:09:00,1.41399,1.41399,1.41369,1.41394,37800000.0
2005-10-21 01:10:00,1.41399,1.41412,1.41374,1.41399,28000000.0
2005-10-21 01:11:00,1.41392,1.41414,1.41392,1.41414,37800000.0
2005-10-21 01:12:00,1.41401,1.41419,1.41376,1.41404,30800000.0
2005-10-21 01:13:00,1.41398,1.41409,1.41372,1.41409,46800000.0
2005-10-21 01:14:00,1.41392,1.41409,1.41378,1.41394,46100000.0
2005-10-21 01:15:00,1.41395,1.41396,1.41365,1.41387,42300000.0
2005-10-21 01:16:00,1.41368,1.41385,1.41358,1.41373,54300000.0
2005-10-21 01:17:00,1.41374,1.41389,1.41365,1.41381,40000000.0
2005-10-21 01:18:00,1.41382,1.41395,1.41356,1.41391,45200000.0
2005-10-21 01:19:00,1.41378,1.41401,1.41372,1.4139,52000001.0
2005-10-21 01:21:00,1.41386,1.41419,1.41386,1.41416,51500000.0
2005-10-21 01:22:00,1.41414,1.41414,1.41382,1.41396,60200000.0
2005-10-21 01:23:00,1.41387,1.41395,1.41365,1.41365,35400000.0
2005-10-21 01:24:00,1.41399,1.41407,1.41387,1.41402,21000000.0
2005-10-21 01:25:00,1.41394,1.41418,1.41375,1.41405,35200000.0
2005-10-21 01:26:00,1.41395,1.41417,1.41392,1.41401,34000000.0
2005-10-21 01:27:00,1.41397,1.41405,1.41382,1.41405,24800000.0
2005-10-21 01:28:00,1.41394,1.41421,1.41378,1.41421,36000000.0
2005-10-21 01:29:00,1.41435,1.4144,1.41432,1.4144,25600000.0
2005-10-21 01:30:00,1.41459,1.41477,1.41427,1.4147,48700000.0
2005-10-21 01:31:00,1.41469,1.41486,1.41462,1.41475,27800000.0
2005-10-21 01:32:00,1.41465,1.41486,1.41455,1.41471,35800000.0
2005-10-21 01:33:00,1.41466,1.41476,1.41456,1.41473,34000000.0
2005-10-21 01:34:00,1.41465,1.41465,1.41419,1.4146,34400000.0
2005-10-21 01:35:00,1.41498,1.41523,1.4148,1.4148,33600000.0
2005-10-21 01:36:00,1.415,1.4153,1.415,1.4153,26800000.0
2005-10-21 01:37:00,1.41547,1.41561,1.41521,1.41559,32600000.0
2005-10-21 01:38:00,1.41556,1.4157,1.41535,1.4156,28600000.0
2005-10-21 01:39:00,1.41548,1.41582,1.41532,1.41579,47200000.0
2005-10-21 01:40:00,1.41578,1.41587,1.41574,1.41576,33600000.0
2005-10-21 01:41:00,1.41577,1.41615,1.41571,1.41596,62100000.0
2005-10-21 01:42:00,1.41602,1.41607,1.41578,1.41594,31400000.0
2005-10-21 01:43:00,1.41595,1.41607,1.41548,1.41599,23800000.0
2005-10-21 01:44:00,1.41614,1.41635,1.41588,1.41635,27800000.0
2005-10-21 01:45:00,1.41634,1.41656,1.41625,1.41625,21800000.0
2005-10-21 01:46:00,1.41636,1.41658,1.4161,1.41628,58800003.0
2005-10-21 01:47:00,1.41612,1.41625,1.41596,1.41596,25600000.0
2005-10-21 01:48:00,1.41617,1.41658,1.41612,1.41612,52200000.0
2005-10-21 01:49:00,1.41644,1.41655,1.41579,1.4162,33300000.0
2005-10-21 01:50:00,1.41615,1.41632,1.41581,1.41621,29000000.0
2005-10-21 01:51:00,1.41614,1.41618,1.41604,1.41609,32400000.0
2005-10-21 01:52:00,1.41602,1.41602,1.41577,1.41586,42400001.0
2005-10-21 01:53:00,1.4162,1.41628,1.41606,1.41619,46500000.0
2005-10-21 01:54:00,1.41641,1.41671,1.41612,1.41612,32400000.0
2005-10-21 01:55:00,1.41594,1.41612,1.41563,1.41563,31400000.0
2005-10-21 01:56:00,1.41582,1.41614,1.41576,1.4158,47200000.0
2005-10-21 01:57:00,1.41585,1.41599,1.41569,1.41574,31600000.0
2005-10-21 01:58:00,1.41582,1.4161,1.41573,1.41578,27000000.0
2005-10-21 01:59:00,1.416,1.41632,1.416,1.41632,63100001.0
2005-10-21 02:00:00,1.41607,1.41637,1.41607,1.41614,39600001.0
2005-10-21 02:01:00,1.41626,1.4165,1.41619,1.4162,88700001.0
2005-10-21 02:02:00,1.41624,1.41682,1.41624,1.41677,122200000.0
2005-10-21 02:03:00,1.41699,1.4174,1.41682,1.41703,76200000.0
2005-10-21 02:04:00,1.41696,1.41697,1.41681,1.41681,48000000.0
2005-10-21 02:05:00,1.41691,1.41696,1.41666,1.41674,78800000.0
2005-10-21 02:06:00,1.41657,1.41657,1.41618,1.41651,80000000.0
2005-10-21 02:07:00,1.41665,1.41688,1.41633,1.41659,199400000.0
2005-10-21 02:08:00,1.41662,1.41672,1.41662,1.41667,46000000.0
2005-10-21 02:09:00,1.41655,1.4167,1.41626,1.4165,194500001.0
2005-10-21 02:10:00,1.4162,1.41654,1.41614,1.41614,116300000.0
2005-10-21 02:11:00,1.41623,1.41628,1.41622,1.41623,44800000.0
2005-10-21 02:12:00,1.41633,1.41693,1.41633,1.41693,44500000.0
2005-10-21 02:13:00,1.41731,1.41846,1.41731,1.41846,42900000.0
2005-10-21 02:14:00,1.4188,1.41897,1.41864,1.41884,165300001.0
2005-10-21 02:15:00,1.41884,1.4191,1.41868,1.41899,253300000.0
2005-10-21 02:16:00,1.41915,1.41982,1.41915,1.41982,46300000.0
2005-10-21 02:17:00,1.41959,1.42007,1.41911,1.41911,193600000.0
2005-10-21 02:18:00,1.41906,1.41906,1.41821,1.41891,34800000.0
2005-10-21 02:19:00,1.41913,1.4195,1.4191,1.41911,56000001.0
2005-10-21 02:20:00,1.41885,1.41916,1.41881,1.41899,46200000.0
2005-10-21 02:21:00,1.4188,1.41896,1.41847,1.41896,39600000.0
2005-10-21 02:22:00,1.41873,1.419,1.41873,1.419,24600000.0
2005-10-21 02:23:00,1.4193,1.41932,1.4188,1.41882,32000000.0
2005-10-21 02:24:00,1.4187,1.41934,1.4187,1.41934,21000000.0
2005-10-21 02:25:00,1.41943,1.41964,1.41933,1.4194,100500000.0
2005-10-21 02:26:00,1.41909,1.41938,1.41896,1.41937,74200000.0
2005-10-21 02:27:00,1.41915,1.41915,1.41887,1.41887,64200000.0
2005-10-21 02:28:00,1.41866,1.41887,1.4185,1.41857,49800000.0
2005-10-21 02:29:00,1.41872,1.41875,1.4183,1.41869,62800000.0
2005-10-21 02:30:00,1.41904,1.41904,1.41885,1.41887,35200000.0
2005-10-21 02:31:00,1.41855,1.41868,1.41849,1.41861,57900000.0
2005-10-21 02:32:00,1.41898,1.4194,1.41898,1.41902,29200000.0
2005-10-21 02:33:00,1.41848,1.41848,1.4183,1.41844,208800000.0
2005-10-21 02:34:00,1.41868,1.41869,1.41841,1.41867,51700001.0
2005-10-21 02:35:00,1.41856,1.41856,1.41796,1.41796,94400001.0
2005-10-21 02:36:00,1.41821,1.41855,1.41818,1.41855,29200000.0
2005-10-21 02:37:00,1.4183,1.4183,1.41807,1.41807,93000000.0
2005-10-21 02:38:00,1.41823,1.41833,1.41815,1.41833,70800000.0
2005-10-21 02:39:00,1.41845,1.4185,1.4184,1.41849,20200000.0
2005-10-21 02:40:00,1.41849,1.41849,1.41829,1.41842,43200000.0
2005-10-21 02:41:00,1.41843,1.41851,1.41837,1.4184,49200000.0
2005-10-21 02:42:00,1.41855,1.41877,1.41855,1.41877,54800001.0
2005-10-21 02:43:00,1.4186,1.41871,1.41851,1.41869,33700000.0
2005-10-21 02:44:00,1.41832,1.41846,1.4182,1.41844,40000000.0
2005-10-21 02:45:00,1.41797,1.41832,1.41777,1.41777,41800000.0
2005-10-21 02:46:00,1.41745,1.41748,1.41708,1.41713,168400001.0
2005-10-21 02:47:00,1.41761,1.41799,1.41727,1.41769,197300000.0
2005-10-21 02:48:00,1.4175,1.41756,1.41728,1.4175,110000000.0
2005-10-21 02:49:00,1.41733,1.41765,1.4172,1.41722,69000000.0
2005-10-21 02:50:00,1.41734,1.41768,1.41707,1.41768,127200000.0
2005-10-21 02:51:00,1.41721,1.41751,1.41715,1.41742,82800000.0
2005-10-21 02:52:00,1.41761,1.41761,1.41708,1.41708,31600000.0
2005-10-21 02:53:00,1.41708,1.41716,1.41683,1.41696,31000000.0
2005-10-21 02:54:00,1.41692,1.41697,1.4166,1.4166,47600000.0
2005-10-21 02:55:00,1.41688,1.4169,1.41661,1.41683,35400000.0
2005-10-21 02:56:00,1.41687,1.41697,1.41676,1.41697,58800000.0
2005-10-21 02:57:00,1.41711,1.41737,1.41711,1.41737,41600000.0
2005-10-21 02:58:00,1.41734,1.41734,1.41715,1.41717,43400000.0
2005-10-21 02:59:00,1.41698,1.41715,1.41669,1.41669,52800000.0
2005-10-21 03:00:00,1.41675,1.41686,1.41662,1.41664,113600000.0
2005-10-21 03:01:00,1.41672,1.41682,1.41669,1.4167,36800000.0
2005-10-21 03:02:00,1.41668,1.41668,1.41648,1.41663,58800000.0
2005-10-21 03:03:00,1.41649,1.41674,1.41643,1.41674,74800001.0
2005-10-21 03:04:00,1.4166,1.417,1.41651,1.41656,37200000.0
2005-10-21 03:05:00,1.41661,1.41661,1.41614,1.41625,47800000.0
2005-10-21 03:06:00,1.41624,1.41633,1.4162,1.4163,52400000.0
2005-10-21 03:07:00,1.41615,1.41668,1.41609,1.41668,101500000.0
2005-10-21 03:08:00,1.41667,1.41673,1.41633,1.41633,58400000.0
2005-10-21 03:09:00,1.41659,1.41672,1.4163,1.41672,45200000.0
2005-10-21 03:10:00,1.41618,1.4167,1.41617,1.4167,41400000.0
2005-10-21 03:11:00,1.41675,1.41706,1.41675,1.41706,33900000.0
2005-10-21 03:12:00,1.41752,1.41752,1.41673,1.41704,37800000.0
2005-10-21 03:13:00,1.4168,1.41719,1.41667,1.41685,60000000.0
2005-10-21 03:14:00,1.41676,1.41677,1.4163,1.41677,48600000.0
2005-10-21 03:15:00,1.41637,1.41674,1.41637,1.41669,37400000.0
2005-10-21 03:16:00,1.41658,1.41684,1.41626,1.41682,30800000.0
2005-10-21 03:17:00,1.41712,1.418,1.41712,1.418,48800001.0
2005-10-21 03:18:00,1.41779,1.41779,1.41726,1.41753,24600000.0
2005-10-21 03:19:00,1.41737,1.41779,1.41737,1.41779,25800000.0
2005-10-21 03:20:00,1.41755,1.41806,1.41755,1.41798,49600001.0
2005-10-21 03:21:00,1.41759,1.4177,1.41747,1.41762,42400000.0
2005-10-21 03:22:00,1.41788,1.41818,1.4178,1.41781,58000000.0
2005-10-21 03:23:00,1.41782,1.41798,1.41775,1.41775,88300000.0
2005-10-21 03:24:00,1.41759,1.41779,1.41748,1.41779,66500000.0
2005-10-21 03:25:00,1.41805,1.41805,1.41723,1.41723,28200000.0
2005-10-21 03:26:00,1.41673,1.41673,1.41636,1.41641,114900000.0
2005-10-21 03:27:00,1.41638,1.41638,1.41614,1.41617,75400000.0
2005-10-21 03:28:00,1.41605,1.41605,1.41541,1.41541,40000000.0
2005-10-21 03:29:00,1.41481,1.41487,1.41463,1.41487,41800000.0
2005-10-21 03:30:00,1.41507,1.41526,1.41498,1.41526,57400000.0
2005-10-21 03:31:00,1.41549,1.41597,1.41549,1.41597,26600000.0
2005-10-21 03:32:00,1.41588,1.41597,1.41557,1.41557,25400000.0
2005-10-21 03:33:00,1.41535,1.41548,1.41535,1.41548,46000001.0
2005-10-21 03:34:00,1.41549,1.41549,1.41511,1.41519,49400000.0
2005-10-21 03:35:00,1.41527,1.41532,1.41506,1.4153,94900000.0
2005-10-21 03:36:00,1.41546,1.41582,1.41526,1.4158,42000000.0
2005-10-21 03:37:00,1.41599,1.41628,1.41594,1.41618,27800000.0
2005-10-21 03:38:00,1.41618,1.41626,1.41591,1.41598,60400001.0
2005-10-21 03:39:00,1.41561,1.41561,1.41522,1.41522,65200001.0
2005-10-21 03:40:00,1.41511,1.41558,1.41504,1.41558,118800000.0
2005-10-21 03:41:00,1.4157,1.41581,1.41567,1.41579,71400000.0
2005-10-21 03:42:00,1.41573,1.41576,1.41563,1.41573,86100000.0
2005-10-21 03:43:00,1.41577,1.41618,1.41577,1.41618,24600000.0
2005-10-21 03:44:00,1.41619,1.41651,1.41616,1.41645,32200000.0
2005-10-21 03:45:00,1.41647,1.41663,1.41642,1.41663,37100000.0
2005-10-21 03:46:00,1.4162,1.4162,1.41593,1.41613,46800000.0
2005-10-21 03:47:00,1.4162,1.41631,1.41605,1.41605,22800000.0
2005-10-21 03:48:00,1.41637,1.41659,1.41628,1.41648,33200000.0
2005-10-21 03:49:00,1.41661,1.41666,1.41636,1.41636,36200000.0
2005-10-21 03:50:00,1.41652,1.41652,1.4162,1.41622,97300000.0
2005-10-21 03:51:00,1.41643,1.41647,1.41641,1.41642,39800000.0
2005-10-21 03:52:00,1.41635,1.41635,1.41566,1.41566,92100001.0
2005-10-21 03:53:00,1.41558,1.41584,1.41544,1.41571,46800000.0
2005-10-21 03:54:00,1.41558,1.41593,1.41549,1.41556,28500000.0
2005-10-21 03:55:00,1.41594,1.41626,1.41576,1.41626,36500000.0
2005-10-21 03:56:00,1.41605,1.41619,1.41605,1.41605,10400000.0
2005-10-21 03:57:00,1.41541,1.41549,1.41532,1.41539,153400000.0
2005-10-21 03:58:00,1.41535,1.41626,1.4153,1.41541,184800001.0
2005-10-21 03:59:00,1.41566,1.41586,1.41548,1.41559,135300001.0
2005-10-21 04:00:00,1.41556,1.41571,1.41554,1.41556,66800000.0
2005-10-21 04:01:00,1.41556,1.41593,1.4155,1.41586,141200001.0
2005-10-21 04:02:00,1.4157,1.41586,1.4153,1.41532,113400000.0
2005-10-21 04:03:00,1.41545,1.41548,1.41526,1.41545,92800000.0
2005-10-21 04:04:00,1.41516,1.4153,1.41513,1.41514,147900002.0
2005-10-21 04:05:00,1.41508,1.41569,1.41491,1.41569,179200000.0
2005-10-21 04:06:00,1.41537,1.41596,1.41533,1.41565,106300000.0
2005-10-21 04:07:00,1.41589,1.41603,1.41572,1.41579,153900000.0
2005-10-21 04:08:00,1.41614,1.41622,1.41614,1.41619,22300000.0
2005-10-21 04:09:00,1.41621,1.41623,1.41598,1.41608,28000000.0
2005-10-21 04:10:00,1.41594,1.41604,1.41572,1.41592,115400000.0
2005-10-21 04:11:00,1.41588,1.41612,1.41543,1.41547,50100000.0
2005-10-21 04:12:00,1.41513,1.41527,1.41513,1.41524,56800000.0
2005-10-21 04:13:00,1.41525,1.41542,1.41522,1.41524,58600000.0
2005-10-21 04:14:00,1.41527,1.41535,1.41522,1.41535,97900001.0
2005-10-21 04:15:00,1.41523,1.41552,1.41514,1.41552,84100000.0
2005-10-21 04:16:00,1.41563,1.4158,1.41547,1.41552,86200000.0
2005-10-21 04:17:00,1.4156,1.41573,1.41557,1.41569,30200000.0
2005-10-21 04:18:00,1.41562,1.41579,1.41538,1.41554,155700000.0
2005-10-21 04:19:00,1.41552,1.41557,1.41531,1.41557,62400000.0
2005-10-21 04:20:00,1.41553,1.41571,1.41542,1.41546,160600000.0
2005-10-21 04:21:00,1.41546,1.41556,1.41546,1.41546,45000000.0
2005-10-21 04:22:00,1.41554,1.41569,1.41496,1.41529,40600000.0
2005-10-21 04:23:00,1.41494,1.41515,1.41494,1.41499,56400000.0
2005-10-21 04:24:00,1.415,1.41505,1.41493,1.41494,110800000.0
2005-10-21 04:25:00,1.41498,1.41588,1.41498,1.41548,228900001.0
2005-10-21 04:26:00,1.4152,1.4152,1.4143,1.41459,120900001.0
2005-10-21 04:27:00,1.41464,1.41493,1.41429,1.41429,65200000.0
2005-10-21 04:28:00,1.41429,1.41439,1.41416,1.4143,60400001.0
2005-10-21 04:29:00,1.41416,1.41441,1.41361,1.41361,81800000.0
2005-10-21 04:30:00,1.41311,1.41382,1.41311,1.41382,71200000.0
2005-10-21 04:31:00,1.41377,1.41406,1.41365,1.41406,41600000.0
2005-10-21 04:32:00,1.41413,1.41413,1.4139,1.41411,30800000.0
2005-10-21 04:33:00,1.41423,1.41423,1.41399,1.41416,39200001.0
2005-10-21 04:34:00,1.41429,1.41448,1.41429,1.41433,30400000.0
2005-10-21 04:35:00,1.41409,1.41422,1.41407,1.41407,75700000.0
2005-10-21 04:36:00,1.41441,1.41447,1.41371,1.4143,148600000.0
2005-10-21 04:37:00,1.4142,1.41445,1.4139,1.41414,170200000.0
2005-10-21 04:38:00,1.4141,1.41413,1.41387,1.41413,41800000.0
2005-10-21 04:39:00,1.41389,1.41406,1.41385,1.41385,74300000.0
2005-10-21 04:40:00,1.41386,1.41407,1.41386,1.41406,27800000.0
2005-10-21 04:41:00,1.41419,1.41472,1.41419,1.41445,46700000.0
2005-10-21 04:42:00,1.41418,1.41449,1.41418,1.41448,68600002.0
2005-10-21 04:43:00,1.41459,1.41484,1.41433,1.41484,49800000.0
2005-10-21 04:44:00,1.41481,1.41526,1.41481,1.41526,35200000.0
2005-10-21 04:45:00,1.41529,1.41529,1.41481,1.41496,32800000.0
2005-10-21 04:46:00,1.41465,1.41475,1.41465,1.41467,47000000.0
2005-10-21 04:47:00,1.41455,1.41552,1.41455,1.41552,93800001.0
2005-10-21 04:48:00,1.41579,1.41603,1.41567,1.41571,57400000.0
2005-10-21 04:49:00,1.41566,1.41586,1.41538,1.41538,81100000.0
2005-10-21 04:50:00,1.41586,1.41612,1.41565,1.41596,70900001.0
2005-10-21 04:51:00,1.41573,1.41573,1.41573,1.41573,23200000.0
2005-10-21 04:52:00,1.41554,1.41582,1.4153,1.41582,50800000.0
2005-10-21 04:53:00,1.4159,1.41611,1.41577,1.41579,37000000.0
2005-10-21 04:54:00,1.41554,1.41583,1.41554,1.41557,38000000.0
2005-10-21 04:55:00,1.41583,1.4161,1.41555,1.4161,20400000.0
2005-10-21 04:56:00,1.4161,1.41647,1.4161,1.41647,33000000.0
2005-10-21 04:57:00,1.41643,1.41683,1.41643,1.41643,60600001.0
2005-10-21 04:58:00,1.41648,1.41727,1.41648,1.41715,34200000.0
2005-10-21 04:59:00,1.417,1.41715,1.41693,1.417,117900000.0
2005-10-21 05:00:00,1.41742,1.41769,1.4174,1.41769,40200000.0
2005-10-21 05:01:00,1.41751,1.41773,1.41748,1.41769,18200000.0
2005-10-21 05:02:00,1.41746,1.41746,1.41712,1.41732,39900000.0
2005-10-21 05:03:00,1.41695,1.4171,1.41681,1.41689,136200000.0
2005-10-21 05:04:00,1.41679,1.4169,1.41676,1.4169,179100000.0
2005-10-21 05:05:00,1.41687,1.41706,1.41672,1.41678,162300000.0
2005-10-21 05:06:00,1.41671,1.41676,1.41658,1.41671,182200000.0
2005-10-21 05:07:00,1.4167,1.41748,1.4167,1.41734,287200002.0
2005-10-21 05:08:00,1.4176,1.41796,1.4176,1.41774,272800000.0
2005-10-21 05:09:00,1.41782,1.41815,1.41782,1.41782,230400003.0
2005-10-21 05:10:00,1.41779,1.41779,1.41749,1.41755,228900000.0
2005-10-21 05:11:00,1.4176,1.41763,1.41744,1.41754,105100000.0
2005-10-21 05:12:00,1.41755,1.41755,1.41743,1.41751,119300000.0
2005-10-21 05:13:00,1.41752,1.41752,1.41709,1.41709,131300000.0
2005-10-21 05:14:00,1.41694,1.41698,1.41676,1.41678,228800001.0
2005-10-21 05:15:00,1.41696,1.41708,1.41686,1.41701,46600001.0
2005-10-21 05:16:00,1.41672,1.41679,1.41657,1.41659,221900002.0
2005-10-21 05:17:00,1.4166,1.4166,1.41595,1.41647,159800000.0
2005-10-21 05:18:00,1.41644,1.41644,1.41613,1.4163,300900000.0
2005-10-21 05:19:00,1.41596,1.41625,1.41591,1.41591,286000001.0
2005-10-21 05:20:00,1.41587,1.41596,1.41565,1.41567,268800001.0
2005-10-21 05:21:00,1.41555,1.41608,1.41554,1.41576,358400002.0
2005-10-21 05:22:00,1.41591,1.41623,1.41591,1.41622,198900000.0
2005-10-21 05:23:00,1.41603,1.41609,1.4157,1.41598,167000001.0
2005-10-21 05:24:00,1.41597,1.4162,1.41591,1.4162,184200000.0
2005-10-21 05:25:00,1.41633,1.41637,1.41593,1.41595,232200000.0
2005-10-21 05:26:00,1.41592,1.41595,1.41587,1.41592,100400000.0
2005-10-21 05:27:00,1.4162,1.41646,1.41603,1.41617,205900000.0
2005-10-21 05:28:00,1.41624,1.41674,1.41618,1.41669,288500002.0
2005-10-21 05:29:00,1.41678,1.41701,1.41666,1.41676,220400001.0
2005-10-21 05:30:00,1.41683,1.41714,1.41671,1.41683,218400000.0
2005-10-21 05:31:00,1.41671,1.41711,1.41664,1.41677,60600000.0
2005-10-21 05:32:00,1.41696,1.41743,1.41696,1.4174,161600000.0
2005-10-21 05:33:00,1.41746,1.41746,1.41706,1.4171,186100000.0
2005-10-21 05:34:00,1.41699,1.41716,1.41679,1.41686,226400000.0
2005-10-21 05:35:00,1.41702,1.41728,1.41693,1.41715,27200000.0
2005-10-21 05:36:00,1.41688,1.41712,1.41682,1.41704,195000002.0
2005-10-21 05:37:00,1.41713,1.41727,1.41709,1.41722,176400000.0
2005-10-21 05:38:00,1.4174,1.41762,1.41737,1.41762,189500000.0
2005-10-21 05:39:00,1.41777,1.41777,1.41757,1.41767,180400000.0
2005-10-21 05:40:00,1.4175,1.41777,1.41742,1.41767,191200000.0
2005-10-21 05:41:00,1.41757,1.41777,1.41744,1.41754,170500002.0
2005-10-21 05:42:00,1.41757,1.41757,1.41735,1.4174,213900001.0
2005-10-21 05:43:00,1.41732,1.41741,1.4172,1.4172,119200001.0
2005-10-21 05:44:00,1.41691,1.41691,1.41646,1.41646,113500000.0
2005-10-21 05:45:00,1.41667,1.4171,1.41667,1.41693,133500000.0
2005-10-21 05:46:00,1.41703,1.41719,1.41697,1.41708,170000000.0
2005-10-21 05:47:00,1.4171,1.4172,1.41698,1.41712,274400001.0
2005-10-21 05:48:00,1.41686,1.41709,1.41679,1.41684,328600001.0
2005-10-21 05:49:00,1.41677,1.41703,1.41667,1.41667,178100000.0
2005-10-21 05:50:00,1.41665,1.41703,1.41663,1.41679,315600002.0
2005-10-21 05:51:00,1.41673,1.41673,1.41648,1.41651,152800001.0
2005-10-21 05:52:00,1.41648,1.41689,1.41648,1.41689,165800000.0
2005-10-21 05:53:00,1.41694,1.41743,1.41694,1.41723,142000002.0
2005-10-21 05:54:00,1.41735,1.41749,1.41718,1.41747,216300000.0
2005-10-21 05:55:00,1.4176,1.41771,1.41739,1.41747,216400000.0
2005-10-21 05:56:00,1.41715,1.41715,1.4157,1.41627,154200001.0
2005-10-21 05:57:00,1.41594,1.41595,1.41571,1.41595,186000000.0
2005-10-21 05:58:00,1.4161,1.41635,1.41606,1.41617,153900001.0
2005-10-21 05:59:00,1.41625,1.41625,1.41603,1.41611,86200000.0
2005-10-21 06:00:00,1.41617,1.41619,1.41609,1.41614,203100000.0
2005-10-21 06:01:00,1.41636,1.41636,1.41613,1.41619,159100001.0
2005-10-21 06:02:00,1.41618,1.41637,1.41616,1.41622,268000001.0
2005-10-21 06:03:00,1.41632,1.41644,1.41625,1.41637,39800000.0
2005-10-21 06:04:00,1.41625,1.41629,1.41618,1.41628,158400000.0
2005-10-21 06:05:00,1.41625,1.41635,1.41614,1.41617,375600002.0
2005-10-21 06:06:00,1.41619,1.41631,1.41617,1.41618,111800002.0
2005-10-21 06:07:00,1.41623,1.41632,1.41604,1.41627,313700001.0
2005-10-21 06:08:00,1.41612,1.41635,1.4161,1.41629,515300000.0
2005-10-21 06:09:00,1.41622,1.41657,1.41622,1.4163,391500000.0
2005-10-21 06:10:00,1.41637,1.41641,1.41612,1.41612,316700000.0
2005-10-21 06:11:00,1.41609,1.41612,1.41593,1.41601,459500003.0
2005-10-21 06:12:00,1.41598,1.41637,1.41596,1.41622,273600002.0
2005-10-21 06:13:00,1.416,1.41609,1.41573,1.41574,403500004.0
2005-10-21 06:14:00,1.41583,1.41589,1.41551,1.41555,327700001.0
2005-10-21 06:15:00,1.41522,1.41526,1.41505,1.41514,139000000.0
2005-10-21 06:16:00,1.41543,1.41605,1.41536,1.41605,218600000.0
2005-10-21 06:17:00,1.41599,1.41608,1.4159,1.4159,205700000.0
2005-10-21 06:18:00,1.41599,1.41622,1.41599,1.41619,240900000.0
2005-10-21 06:19:00,1.41621,1.41642,1.41616,1.41626,210300001.0
2005-10-21 06:20:00,1.41623,1.41642,1.4162,1.41625,320300002.0
2005-10-21 06:21:00,1.41637,1.4164,1.41619,1.41629,262100000.0
2005-10-21 06:22:00,1.41624,1.41646,1.41617,1.41634,301000002.0
2005-10-21 06:23:00,1.41624,1.41644,1.41615,1.41621,300800002.0
2005-10-21 06:24:00,1.41608,1.41626,1.41595,1.41603,331500000.0
2005-10-21 06:25:00,1.41602,1.41614,1.41601,1.41614,197000000.0
2005-10-21 06:26:00,1.41606,1.41614,1.41588,1.41605,339000000.0
2005-10-21 06:27:00,1.41627,1.41639,1.41623,1.41629,374300000.0
2005-10-21 06:28:00,1.41627,1.41642,1.41615,1.41627,409700002.0
2005-10-21 06:29:00,1.4163,1.4165,1.41625,1.41632,80800000.0
2005-10-21 06:30:00,1.41631,1.41665,1.41631,1.41648,260200000.0
2005-10-21 06:31:00,1.4166,1.41697,1.4166,1.41694,148600000.0
2005-10-21 06:32:00,1.4168,1.41694,1.41679,1.41686,191900000.0
2005-10-21 06:33:00,1.41696,1.41697,1.41671,1.41671,263100000.0
2005-10-21 06:34:00,1.41693,1.41716,1.4169,1.41716,175600000.0
2005-10-21 06:35:00,1.41675,1.41701,1.41651,1.41668,155100000.0
2005-10-21 06:36:00,1.41669,1.41675,1.41665,1.41668,74700000.0
2005-10-21 06:37:00,1.41664,1.41667,1.41648,1.41648,191500000.0
2005-10-21 06:38:00,1.41648,1.41686,1.41648,1.41666,123200000.0
2005-10-21 06:39:00,1.41693,1.41702,1.4169,1.41701,38500000.0
2005-10-21 06:40:00,1.41679,1.41694,1.41669,1.41684,143800000.0
2005-10-21 06:41:00,1.41682,1.41702,1.41681,1.41684,188200001.0
2005-10-21 06:42:00,1.41679,1.41682,1.41659,1.41669,272000000.0
2005-10-21 06:43:00,1.41669,1.41669,1.41645,1.41645,152700000.0
2005-10-21 06:44:00,1.41644,1.41653,1.41633,1.41635,313500001.0
2005-10-21 06:45:00,1.4165,1.41655,1.4164,1.41655,277600000.0
2005-10-21 06:46:00,1.4165,1.41657,1.41643,1.4165,229300001.0
2005-10-21 06:47:00,1.4165,1.41659,1.41637,1.41648,237000000.0
2005-10-21 06:48:00,1.4163,1.41659,1.41626,1.4165,35200000.0
2005-10-21 06:49:00,1.41647,1.41679,1.41643,1.41649,290100003.0
2005-10-21 06:50:00,1.41639,1.41639,1.41614,1.41621,39500000.0
2005-10-21 06:51:00,1.41636,1.41636,1.41585,1.41614,62200000.0
2005-10-21 06:52:00,1.41607,1.41632,1.41607,1.41621,225100000.0
2005-10-21 06:53:00,1.41629,1.41658,1.41627,1.41636,201900000.0
2005-10-21 06:54:00,1.41635,1.41658,1.41626,1.41633,447800000.0
2005-10-21 06:55:00,1.41633,1.41643,1.41623,1.41635,326000001.0
2005-10-21 06:56:00,1.41639,1.41639,1.41618,1.41634,21000000.0
2005-10-21 06:57:00,1.41642,1.41652,1.41636,1.41651,73400000.0
2005-10-21 06:58:00,1.41648,1.41649,1.41594,1.41596,231100000.0
2005-10-21 06:59:00,1.41584,1.41622,1.41584,1.41617,298000001.0
2005-10-21 07:00:00,1.41634,1.41645,1.41626,1.41643,116300000.0
2005-10-21 07:01:00,1.41628,1.41652,1.41623,1.41638,287900002.0
2005-10-21 07:02:00,1.41644,1.41674,1.41644,1.41655,437600002.0
2005-10-21 07:03:00,1.41653,1.4167,1.41635,1.4166,156700000.0
2005-10-21 07:04:00,1.41665,1.41675,1.41657,1.41665,275500000.0
2005-10-21 07:05:00,1.41678,1.41685,1.4167,1.41677,136400000.0
2005-10-21 07:06:00,1.41693,1.41708,1.41682,1.41699,202700000.0
2005-10-21 07:07:00,1.41707,1.41718,1.41694,1.41701,189200000.0
2005-10-21 07:08:00,1.41706,1.41728,1.41699,1.41718,229700000.0
2005-10-21 07:09:00,1.41716,1.41716,1.4169,1.4169,240200000.0
2005-10-21 07:10:00,1.41672,1.41672,1.41646,1.4165,384300000.0
2005-10-21 07:11:00,1.41658,1.41697,1.41658,1.41688,295200000.0
2005-10-21 07:12:00,1.41685,1.41701,1.41676,1.41699,253700000.0
2005-10-21 07:13:00,1.41706,1.41713,1.41694,1.41705,303600002.0
2005-10-21 07:14:00,1.41689,1.41691,1.41674,1.41685,524300002.0
2005-10-21 07:15:00,1.41708,1.41718,1.41683,1.41718,245600000.0
2005-10-21 07:16:00,1.41707,1.41727,1.41704,1.41722,218500000.0
2005-10-21 07:17:00,1.41732,1.41736,1.417,1.417,234400000.0
2005-10-21 07:18:00,1.41694,1.41717,1.41676,1.41676,451800002.0
2005-10-21 07:19:00,1.41667,1.4168,1.41652,1.41672,300700001.0
2005-10-21 07:20:00,1.41656,1.41656,1.41621,1.41632,404700000.0
2005-10-21 07:21:00,1.41619,1.41632,1.41612,1.41614,284300000.0
2005-10-21 07:22:00,1.41627,1.41653,1.41623,1.41653,360300001.0
2005-10-21 07:23:00,1.41657,1.41673,1.4164,1.41657,427800001.0
2005-10-21 07:24:00,1.41641,1.41658,1.41635,1.41654,305900000.0
2005-10-21 07:25:00,1.41659,1.41667,1.41636,1.41661,356300000.0
2005-10-21 07:26:00,1.41658,1.41658,1.41628,1.41644,334700002.0
2005-10-21 07:27:00,1.41634,1.41642,1.41607,1.41637,185300001.0
2005-10-21 07:28:00,1.41631,1.41631,1.41614,1.41614,274200002.0
2005-10-21 07:29:00,1.41621,1.41631,1.41599,1.41599,254200001.0
2005-10-21 07:30:00,1.41601,1.41609,1.41588,1.41593,556600000.0
2005-10-21 07:31:00,1.41581,1.41613,1.41581,1.41595,217700000.0
2005-10-21 07:32:00,1.41587,1.41598,1.41574,1.41589,483400000.0
2005-10-21 07:33:00,1.41574,1.41584,1.41554,1.41572,423800002.0
2005-10-21 07:34:00,1.4157,1.41574,1.41557,1.41564,292400001.0
2005-10-21 07:35:00,1.41547,1.41553,1.41502,1.41502,279900001.0
2005-10-21 07:36:00,1.41468,1.41469,1.41421,1.41438,352500000.0
2005-10-21 07:37:00,1.41453,1.41537,1.41453,1.41537,205300001.0
2005-10-21 07:38:00,1.41506,1.4151,1.41493,1.41508,30000000.0
2005-10-21 07:39:00,1.41505,1.41531,1.41489,1.41531,358500001.0
2005-10-21 07:40:00,1.41548,1.41567,1.4154,1.4155,319400000.0
2005-10-21 07:41:00,1.41547,1.4156,1.41528,1.41532,605500000.0
2005-10-21 07:42:00,1.41527,1.41527,1.41495,1.415,311600000.0
2005-10-21 07:43:00,1.4149,1.4151,1.41483,1.41489,196000000.0
2005-10-21 07:44:00,1.41496,1.41525,1.41496,1.41512,349400000.0
2005-10-21 07:45:00,1.41518,1.41527,1.41503,1.41505,346300000.0
2005-10-21 07:46:00,1.41506,1.41529,1.415,1.41511,443200000.0
2005-10-21 07:47:00,1.4151,1.41534,1.41488,1.41499,675500001.0
2005-10-21 07:52:00,1.41505,1.41524,1.41502,1.41522,443500003.0
2005-10-21 07:53:00,1.41545,1.41574,1.41528,1.41541,613700001.0
2005-10-21 07:54:00,1.41534,1.41548,1.41521,1.41531,436100000.0
2005-10-21 07:55:00,1.41526,1.41541,1.41517,1.4152,397200002.0
2005-10-21 07:56:00,1.41515,1.4153,1.41496,1.41501,666100001.0
2005-10-21 07:57:00,1.41496,1.41558,1.41496,1.41535,581300002.0
2005-10-21 07:58:00,1.41549,1.41573,1.41519,1.41519,742800003.0
2005-10-21 07:59:00,1.4152,1.41532,1.41498,1.41498,449100000.0
2005-10-21 08:00:00,1.41503,1.41539,1.41491,1.41539,401800001.0
2005-10-21 08:01:00,1.41528,1.41562,1.41497,1.41511,455900000.0
2005-10-21 08:02:00,1.41509,1.41537,1.41509,1.41533,281100002.0
2005-10-21 08:03:00,1.4153,1.41539,1.41511,1.41523,486500000.0
2005-10-21 08:04:00,1.41514,1.41544,1.4151,1.41544,431700001.0
2005-10-21 08:05:00,1.41565,1.41565,1.41535,1.41537,333700001.0
2005-10-21 08:06:00,1.41571,1.41588,1.41554,1.41569,692100002.0
2005-10-21 08:07:00,1.41551,1.41567,1.41544,1.4156,537700003.0
2005-10-21 08:08:00,1.41574,1.41583,1.41566,1.41571,421900001.0
2005-10-21 08:09:00,1.41565,1.41584,1.41548,1.41567,538800000.0
2005-10-21 08:10:00,1.41546,1.41562,1.41521,1.41539,541200000.0
2005-10-21 08:11:00,1.41546,1.41589,1.41538,1.41538,266800000.0
2005-10-21 08:12:00,1.41533,1.41568,1.4153,1.41568,394800001.0
2005-10-21 08:13:00,1.4157,1.41582,1.41536,1.41536,231100000.0
2005-10-21 08:14:00,1.41506,1.41558,1.41506,1.41539,104400000.0
2005-10-21 08:15:00,1.41543,1.41586,1.41543,1.41586,307600002.0
2005-10-21 08:16:00,1.41615,1.41622,1.41571,1.41596,265300000.0
2005-10-21 08:17:00,1.41591,1.41608,1.41575,1.4158,252500000.0
2005-10-21 08:18:00,1.41576,1.41607,1.41571,1.41607,231800003.0
2005-10-21 08:19:00,1.41606,1.41608,1.41576,1.41597,295800002.0
2005-10-21 08:20:00,1.41589,1.41668,1.41589,1.41668,326200000.0
2005-10-21 08:21:00,1.41678,1.417,1.41672,1.41693,501900001.0
2005-10-21 08:22:00,1.41693,1.41714,1.41691,1.41696,312600001.0
2005-10-21 08:23:00,1.41685,1.41685,1.41644,1.41644,248900000.0
2005-10-21 08:24:00,1.41664,1.4169,1.41653,1.41659,422000001.0
2005-10-21 08:25:00,1.41662,1.41685,1.41653,1.41653,623200001.0
2005-10-21 08:26:00,1.41648,1.41663,1.41648,1.41663,295800001.0
2005-10-21 08:27:00,1.41666,1.41693,1.41659,1.41667,331200000.0
2005-10-21 08:28:00,1.41667,1.41683,1.41648,1.41652,510700002.0
2005-10-21 08:29:00,1.41641,1.41671,1.41638,1.41656,417700000.0
2005-10-21 08:30:00,1.41655,1.41675,1.41645,1.4167,450500001.0
2005-10-21 08:31:00,1.41689,1.41704,1.41678,1.41695,271000001.0
2005-10-21 08:32:00,1.41706,1.41734,1.41699,1.41723,315900001.0
2005-10-21 08:33:00,1.41732,1.41736,1.41722,1.41726,240300000.0
2005-10-21 08:34:00,1.41722,1.41724,1.41694,1.417,618800001.0
2005-10-21 08:35:00,1.41704,1.41722,1.41694,1.417,484300000.0
2005-10-21 08:36:00,1.41707,1.41764,1.41707,1.41764,410100001.0
2005-10-21 08:37:00,1.41746,1.41765,1.41737,1.4174,302900001.0
2005-10-21 08:38:00,1.41744,1.41744,1.41708,1.41712,378900001.0
2005-10-21 08:39:00,1.41726,1.41754,1.4172,1.41741,514800000.0
2005-10-21 08:40:00,1.41725,1.41759,1.41725,1.41732,348200000.0
2005-10-21 08:41:00,1.41765,1.41798,1.41744,1.41757,483900002.0
2005-10-21 08:42:00,1.41758,1.41773,1.41742,1.41751,442900000.0
2005-10-21 08:43:00,1.41786,1.41802,1.41755,1.41755,270800001.0
2005-10-21 08:44:00,1.41748,1.41775,1.41738,1.41742,497300000.0
2005-10-21 08:45:00,1.41739,1.41745,1.41706,1.41713,657600002.0
2005-10-21 08:46:00,1.41718,1.41724,1.41662,1.41693,746000002.0
2005-10-21 08:47:00,1.41684,1.41684,1.41665,1.41673,549000000.0
2005-10-21 08:48:00,1.41668,1.417,1.41657,1.41676,340000000.0
2005-10-21 08:49:00,1.41673,1.41695,1.41668,1.41677,511000001.0
2005-10-21 08:50:00,1.41709,1.4171,1.41682,1.41695,551800004.0
2005-10-21 08:51:00,1.41699,1.41712,1.41672,1.41682,561100001.0
2005-10-21 08:52:00,1.41693,1.417,1.41666,1.41675,514900001.0
2005-10-21 08:53:00,1.41685,1.41686,1.41649,1.4167,478900003.0
2005-10-21 08:54:00,1.41666,1.41685,1.41654,1.41673,653200000.0
2005-10-21 08:55:00,1.41674,1.41703,1.41665,1.4169,581200000.0
2005-10-21 08:56:00,1.41682,1.41696,1.41628,1.41628,609400000.0
2005-10-21 08:57:00,1.4162,1.41631,1.41595,1.41605,524900001.0
2005-10-21 08:58:00,1.41603,1.4162,1.41582,1.41582,503700002.0
2005-10-21 08:59:00,1.41577,1.41602,1.41575,1.41583,304800001.0
2005-10-21 09:00:00,1.4158,1.41587,1.41553,1.4157,479300001.0
2005-10-21 09:01:00,1.416,1.41637,1.416,1.41637,352300000.0
2005-10-21 09:02:00,1.41646,1.41658,1.41626,1.41637,717100002.0
2005-10-21 09:03:00,1.41638,1.41655,1.41632,1.41654,549800000.0
2005-10-21 09:04:00,1.41671,1.41676,1.41636,1.41653,647200001.0
2005-10-21 09:05:00,1.4164,1.41653,1.41624,1.41628,610600002.0
2005-10-21 09:06:00,1.41616,1.41646,1.41608,1.41635,493400000.0
2005-10-21 09:07:00,1.4162,1.41635,1.4161,1.41611,325200000.0
2005-10-21 09:08:00,1.41613,1.41621,1.41581,1.41581,231200001.0
2005-10-21 09:09:00,1.41565,1.41613,1.41565,1.41613,321700000.0
2005-10-21 09:10:00,1.41604,1.41617,1.41584,1.41589,333400000.0
2005-10-21 09:11:00,1.41591,1.41636,1.4159,1.41601,565500002.0
2005-10-21 09:12:00,1.41574,1.41605,1.41568,1.41568,434300000.0
2005-10-21 09:13:00,1.41584,1.41606,1.4158,1.41582,528100001.0
2005-10-21 09:14:00,1.41581,1.41608,1.41578,1.416,326100001.0
2005-10-21 09:15:00,1.41571,1.4158,1.41555,1.4158,404300000.0
2005-10-21 09:16:00,1.41575,1.416,1.41572,1.416,547500002.0
2005-10-21 09:17:00,1.41587,1.41611,1.41584,1.41611,531500002.0
2005-10-21 09:18:00,1.41623,1.41636,1.41617,1.41619,238400000.0
2005-10-21 09:19:00,1.41622,1.41643,1.41612,1.4162,553900001.0
2005-10-21 09:20:00,1.41608,1.41621,1.41581,1.41586,242000000.0
2005-10-21 09:21:00,1.41588,1.41597,1.41576,1.41584,324900000.0
2005-10-21 09:22:00,1.41578,1.41596,1.41576,1.41596,401900001.0
2005-10-21 09:23:00,1.41604,1.41607,1.41588,1.41591,365200000.0
2005-10-21 09:24:00,1.41598,1.41606,1.41573,1.41586,287000000.0
2005-10-21 09:25:00,1.416,1.41631,1.416,1.41627,391800001.0
2005-10-21 09:26:00,1.41627,1.41679,1.41627,1.41647,569400002.0
2005-10-21 09:27:00,1.41639,1.41654,1.4163,1.41644,413700001.0
2005-10-21 09:28:00,1.41652,1.41668,1.4163,1.41639,518200001.0
2005-10-21 09:29:00,1.41636,1.41636,1.41604,1.41608,435700001.0
2005-10-21 09:30:00,1.41618,1.41642,1.41606,1.4161,785000005.0
2005-10-21 09:31:00,1.41601,1.41642,1.41601,1.41633,331000000.0
2005-10-21 09:32:00,1.41642,1.41646,1.41624,1.4164,401400001.0
2005-10-21 09:33:00,1.41636,1.41666,1.41636,1.41659,298100002.0
2005-10-21 09:34:00,1.41661,1.41675,1.41647,1.41647,464000000.0
2005-10-21 09:35:00,1.41651,1.41668,1.41649,1.41659,280100001.0
2005-10-21 09:36:00,1.41678,1.41699,1.41672,1.41692,429000001.0
2005-10-21 09:37:00,1.41686,1.41686,1.41637,1.41645,369400000.0
2005-10-21 09:38:00,1.41633,1.41669,1.4163,1.4163,362600000.0
2005-10-21 09:39:00,1.41624,1.41627,1.41595,1.41595,423200000.0
2005-10-21 09:40:00,1.41584,1.41591,1.41571,1.41585,395200000.0
2005-10-21 09:41:00,1.41583,1.41595,1.41566,1.4157,458000000.0
2005-10-21 09:42:00,1.4158,1.41612,1.41579,1.41585,438600000.0
2005-10-21 09:43:00,1.41592,1.41599,1.41576,1.41589,345000000.0
2005-10-21 09:44:00,1.41591,1.41629,1.41591,1.41606,454500000.0
2005-10-21 09:45:00,1.41624,1.4163,1.41599,1.41624,533900001.0
2005-10-21 09:46:00,1.41631,1.41645,1.41621,1.41627,331500001.0
2005-10-21 09:47:00,1.41628,1.41641,1.41611,1.41611,424300002.0
2005-10-21 09:48:00,1.41596,1.41602,1.41567,1.41571,340800001.0
2005-10-21 09:49:00,1.41575,1.41587,1.41551,1.41583,596600001.0
2005-10-21 09:50:00,1.41549,1.41565,1.41524,1.41524,467100001.0
2005-10-21 09:51:00,1.41558,1.41602,1.41557,1.41602,445200002.0
2005-10-21 09:52:00,1.416,1.41601,1.41575,1.41579,431600001.0
2005-10-21 09:53:00,1.41557,1.4157,1.41543,1.41558,292700000.0
2005-10-21 09:54:00,1.41573,1.41592,1.41562,1.41583,552100002.0
2005-10-21 09:55:00,1.41573,1.41601,1.41563,1.41587,610100002.0
2005-10-21 09:56:00,1.41593,1.41665,1.41586,1.4163,377800001.0
2005-10-21 09:57:00,1.41631,1.41643,1.41617,1.41628,662400001.0
2005-10-21 09:58:00,1.41637,1.41653,1.41623,1.41623,790700000.0
2005-10-21 09:59:00,1.41655,1.41717,1.41653,1.41717,662400000.0
2005-10-21 10:00:00,1.41719,1.41724,1.41679,1.41679,257600001.0
2005-10-21 10:01:00,1.41694,1.41703,1.41662,1.41675,624400000.0
2005-10-21 10:02:00,1.41685,1.41696,1.41661,1.41671,560000001.0
2005-10-21 10:03:00,1.41663,1.41707,1.41662,1.41707,419800001.0
2005-10-21 10:04:00,1.41705,1.4172,1.41685,1.41702,404600000.0
2005-10-21 10:05:00,1.41651,1.41668,1.41635,1.41648,377200000.0
2005-10-21 10:06:00,1.41634,1.41666,1.41628,1.41658,549700003.0
2005-10-21 10:07:00,1.41648,1.41664,1.41635,1.41649,518800000.0
2005-10-21 10:08:00,1.41592,1.41606,1.41581,1.41587,469400001.0
2005-10-21 10:09:00,1.41594,1.41604,1.41562,1.41604,529200002.0
2005-10-21 10:10:00,1.41606,1.41623,1.41605,1.4161,339100000.0
2005-10-21 10:11:00,1.41615,1.41653,1.41615,1.41652,344800001.0
2005-10-21 10:12:00,1.4167,1.41735,1.4167,1.41674,511300001.0
2005-10-21 10:13:00,1.41673,1.41682,1.41661,1.41673,518600001.0
2005-10-21 10:14:00,1.41671,1.41686,1.41658,1.41668,586800001.0
2005-10-21 10:15:00,1.41682,1.41695,1.41675,1.41684,450800001.0
2005-10-21 10:16:00,1.41707,1.41725,1.41695,1.41713,356100001.0
2005-10-21 10:17:00,1.41707,1.41707,1.4165,1.41657,296800000.0
2005-10-21 10:18:00,1.41654,1.41664,1.4164,1.4164,357100001.0
2005-10-21 10:19:00,1.41631,1.41643,1.41611,1.41615,351800002.0
2005-10-21 10:20:00,1.41579,1.41593,1.4156,1.41563,530400000.0
2005-10-21 10:21:00,1.41541,1.41573,1.41536,1.41554,392200001.0
2005-10-21 10:22:00,1.41522,1.41553,1.41519,1.4154,377400002.0
2005-10-21 10:23:00,1.41541,1.41595,1.41541,1.4157,464900000.0
2005-10-21 10:24:00,1.41575,1.41575,1.41553,1.41567,467700000.0
2005-10-21 10:25:00,1.41564,1.41574,1.41535,1.41545,412600001.0
2005-10-21 10:26:00,1.41535,1.41546,1.41502,1.41503,469000000.0
2005-10-21 10:27:00,1.41515,1.4153,1.415,1.41501,434300000.0
2005-10-21 10:28:00,1.41503,1.41513,1.41481,1.41502,633700000.0
2005-10-21 10:29:00,1.41497,1.41497,1.41472,1.41476,484100000.0
2005-10-21 10:30:00,1.41475,1.41502,1.41446,1.41464,710200004.0
2005-10-21 10:31:00,1.4145,1.415,1.4145,1.41477,493300000.0
2005-10-21 10:32:00,1.41475,1.41499,1.41452,1.41467,587700005.0
2005-10-21 10:33:00,1.41475,1.41476,1.41444,1.41467,442900000.0
2005-10-21 10:34:00,1.4147,1.4149,1.4146,1.41485,404100003.0
2005-10-21 10:35:00,1.41485,1.41507,1.41484,1.41492,499000001.0
2005-10-21 10:36:00,1.41504,1.41547,1.41477,1.41477,598000002.0
2005-10-21 10:37:00,1.41486,1.41518,1.41472,1.41472,522300001.0
2005-10-21 10:38:00,1.41466,1.41488,1.41459,1.41466,432500000.0
2005-10-21 10:39:00,1.41462,1.41483,1.4145,1.41481,456100000.0
2005-10-21 10:40:00,1.41481,1.41491,1.4146,1.41476,330300000.0
2005-10-21 10:41:00,1.41487,1.41506,1.41475,1.41506,744900003.0
2005-10-21 10:42:00,1.4151,1.4151,1.41482,1.41483,494600002.0
2005-10-21 10:43:00,1.41482,1.41525,1.41471,1.41483,412700000.0
2005-10-21 10:44:00,1.41503,1.41524,1.41482,1.41511,552600001.0
2005-10-21 10:45:00,1.41513,1.41513,1.41482,1.41509,547300002.0
2005-10-21 10:46:00,1.4151,1.4153,1.41503,1.41517,298300001.0
2005-10-21 10:47:00,1.41518,1.41544,1.41514,1.41534,455500002.0
2005-10-21 10:48:00,1.41528,1.41541,1.41514,1.41529,542200001.0
2005-10-21 10:49:00,1.4153,1.41543,1.41516,1.41516,400800001.0
2005-10-21 10:50:00,1.41501,1.41511,1.41472,1.41498,587700003.0
2005-10-21 10:51:00,1.41467,1.415,1.41459,1.41472,462100001.0
2005-10-21 10:52:00,1.4146,1.4146,1.41427,1.41448,342900001.0
2005-10-21 10:53:00,1.41447,1.41472,1.41445,1.4145,403200002.0
2005-10-21 10:54:00,1.41449,1.41472,1.41441,1.41454,417900000.0
2005-10-21 10:55:00,1.41453,1.41476,1.41445,1.41463,441100001.0
2005-10-21 10:56:00,1.41475,1.41489,1.41461,1.41487,471300001.0
2005-10-21 10:57:00,1.41492,1.41499,1.41456,1.41474,332200000.0
2005-10-21 10:58:00,1.41482,1.415,1.41466,1.41484,473200002.0
2005-10-21 10:59:00,1.41471,1.41525,1.41471,1.41484,819100002.0
2005-10-21 11:00:00,1.41498,1.41523,1.41488,1.4151,481000000.0
2005-10-21 11:01:00,1.415,1.41522,1.41488,1.41488,563700001.0
2005-10-21 11:02:00,1.41485,1.41517,1.41485,1.41511,515400001.0
2005-10-21 11:03:00,1.41504,1.41529,1.41488,1.41488,231000000.0
2005-10-21 11:04:00,1.41488,1.41502,1.41463,1.41481,550700000.0
2005-10-21 11:05:00,1.41473,1.41473,1.41441,1.41441,488600001.0
2005-10-21 11:06:00,1.41478,1.41513,1.4147,1.41513,681500003.0
2005-10-21 11:07:00,1.41506,1.41528,1.41503,1.41513,259400000.0
2005-10-21 11:08:00,1.41521,1.41523,1.41498,1.41499,357100000.0
2005-10-21 11:09:00,1.41497,1.41518,1.41489,1.41494,406100000.0
2005-10-21 11:10:00,1.41485,1.41504,1.41474,1.41478,539000001.0
2005-10-21 11:11:00,1.41475,1.41515,1.41471,1.41489,511900000.0
2005-10-21 11:12:00,1.41493,1.41522,1.4149,1.41497,543500000.0
2005-10-21 11:13:00,1.41492,1.415,1.41481,1.415,386800000.0
2005-10-21 11:14:00,1.41495,1.41519,1.41489,1.41519,524300001.0
2005-10-21 11:15:00,1.41526,1.41526,1.41499,1.41507,460800000.0
2005-10-21 11:16:00,1.41514,1.41557,1.41514,1.41557,493000000.0
2005-10-21 11:17:00,1.41564,1.41578,1.4154,1.4155,373600000.0
2005-10-21 11:18:00,1.41524,1.41581,1.41513,1.41555,374100001.0
2005-10-21 11:19:00,1.41596,1.41637,1.41596,1.41623,388600001.0
2005-10-21 11:20:00,1.41613,1.41661,1.41601,1.41661,602900002.0
2005-10-21 11:21:00,1.41665,1.41685,1.41638,1.41653,523600000.0
2005-10-21 11:22:00,1.41621,1.41641,1.41592,1.41629,660900002.0
2005-10-21 11:23:00,1.41647,1.41662,1.41623,1.41662,464000000.0
2005-10-21 11:24:00,1.41662,1.41689,1.41662,1.41669,448700001.0
2005-10-21 11:25:00,1.4167,1.4167,1.4165,1.41665,424600001.0
2005-10-21 11:26:00,1.41665,1.4167,1.41643,1.41652,601700001.0
2005-10-21 11:27:00,1.41661,1.41662,1.41623,1.41628,636500002.0
2005-10-21 11:28:00,1.41644,1.41646,1.41615,1.41634,380800000.0
2005-10-21 11:29:00,1.41632,1.41636,1.41606,1.41625,443700000.0
2005-10-21 11:30:00,1.4162,1.41634,1.41594,1.41622,454500001.0
2005-10-21 11:31:00,1.41609,1.41647,1.41605,1.41607,509100000.0
2005-10-21 11:32:00,1.41602,1.41617,1.41585,1.41604,445800002.0
2005-10-21 11:33:00,1.41602,1.41613,1.41585,1.41586,483500000.0
2005-10-21 11:34:00,1.41565,1.41595,1.41557,1.41557,601400001.0
2005-10-21 11:35:00,1.41569,1.41569,1.41534,1.41547,485900000.0
2005-10-21 11:36:00,1.41534,1.41546,1.41521,1.41531,510000000.0
2005-10-21 11:37:00,1.4152,1.41535,1.41493,1.41495,490400000.0
2005-10-21 11:38:00,1.41464,1.41464,1.41393,1.41393,565000001.0
2005-10-21 11:39:00,1.41392,1.41439,1.41378,1.4138,707400000.0
2005-10-21 11:40:00,1.41368,1.41368,1.41311,1.41351,726000000.0
2005-10-21 11:41:00,1.41377,1.41434,1.41376,1.41415,804300004.0
2005-10-21 11:42:00,1.41409,1.41414,1.41369,1.41369,609800003.0
2005-10-21 11:43:00,1.41363,1.41409,1.41363,1.41392,604300003.0
2005-10-21 11:44:00,1.41419,1.41455,1.41418,1.41429,696800003.0
2005-10-21 11:45:00,1.41448,1.41459,1.41416,1.41418,580200001.0
2005-10-21 11:46:00,1.414,1.41422,1.41398,1.41422,453200002.0
2005-10-21 11:47:00,1.41415,1.41431,1.414,1.41413,468600000.0
2005-10-21 11:48:00,1.41392,1.4143,1.41392,1.41416,590000002.0
2005-10-21 11:49:00,1.41426,1.41436,1.41386,1.41404,444100000.0
2005-10-21 11:50:00,1.41391,1.41391,1.41323,1.41344,355000000.0
2005-10-21 11:51:00,1.41311,1.4137,1.41311,1.41359,147600000.0
2005-10-21 11:52:00,1.41352,1.41375,1.41332,1.41375,234000000.0
2005-10-21 11:53:00,1.41384,1.4141,1.41384,1.41407,188900001.0
2005-10-21 11:54:00,1.414,1.41402,1.41361,1.4137,397000003.0
2005-10-21 11:55:00,1.41387,1.41387,1.41354,1.41355,465400001.0
2005-10-21 11:56:00,1.4137,1.41389,1.41352,1.41377,434700001.0
2005-10-21 11:57:00,1.41374,1.41387,1.4135,1.41382,552000000.0
2005-10-21 11:58:00,1.41399,1.41424,1.41388,1.41405,392900000.0
2005-10-21 11:59:00,1.41424,1.41446,1.41404,1.41412,427500000.0
2005-10-21 12:00:00,1.41426,1.41452,1.41414,1.41431,500000000.0
2005-10-21 12:01:00,1.41424,1.41447,1.41417,1.41435,452800001.0
2005-10-21 12:02:00,1.41433,1.41451,1.41428,1.41434,364400001.0
2005-10-21 12:03:00,1.41429,1.41441,1.41417,1.41441,346700001.0
2005-10-21 12:04:00,1.41431,1.41436,1.41406,1.41428,410600001.0
2005-10-21 12:05:00,1.41429,1.41429,1.41388,1.41391,317000001.0
2005-10-21 12:06:00,1.41372,1.41392,1.41331,1.41349,347600000.0
2005-10-21 12:07:00,1.4135,1.41355,1.4133,1.4135,364900002.0
2005-10-21 12:08:00,1.41346,1.41352,1.41313,1.41324,510700001.0
2005-10-21 12:09:00,1.4131,1.4131,1.4127,1.41271,378000000.0
2005-10-21 12:10:00,1.41267,1.41314,1.41257,1.41283,326000000.0
2005-10-21 12:11:00,1.41283,1.41312,1.41269,1.41312,216500000.0
2005-10-21 12:12:00,1.41309,1.41323,1.41286,1.41323,230900000.0
2005-10-21 12:13:00,1.41329,1.41358,1.41327,1.41358,535600003.0
2005-10-21 12:14:00,1.41361,1.41362,1.41326,1.41339,582900001.0
2005-10-21 12:15:00,1.41314,1.41325,1.41282,1.41306,306400000.0
2005-10-21 12:16:00,1.41298,1.41312,1.4128,1.41301,391500000.0
2005-10-21 12:17:00,1.41292,1.41292,1.41274,1.41292,229500000.0
2005-10-21 12:18:00,1.41305,1.41321,1.4128,1.41295,280800000.0
2005-10-21 12:19:00,1.41291,1.41302,1.41273,1.41295,509700002.0
2005-10-21 12:20:00,1.41303,1.4132,1.41295,1.41311,463400003.0
2005-10-21 12:21:00,1.41297,1.41322,1.41295,1.41318,403200000.0
2005-10-21 12:22:00,1.41329,1.41346,1.4132,1.41323,348300002.0
2005-10-21 12:23:00,1.41319,1.4134,1.41315,1.41334,346700000.0
2005-10-21 12:24:00,1.41328,1.41387,1.41328,1.4135,598900000.0
2005-10-21 12:25:00,1.41335,1.41341,1.41305,1.41313,341000000.0
2005-10-21 12:26:00,1.41296,1.41327,1.41294,1.41327,458100002.0
2005-10-21 12:27:00,1.41325,1.41326,1.41294,1.41298,516500001.0
2005-10-21 12:28:00,1.41297,1.41315,1.41285,1.41304,572000001.0
2005-10-21 12:29:00,1.41291,1.41314,1.41286,1.41305,735400003.0
2005-10-21 12:30:00,1.41295,1.41306,1.41262,1.41289,611900002.0
2005-10-21 12:31:00,1.41304,1.41328,1.41294,1.41307,711500002.0
2005-10-21 12:32:00,1.41323,1.4135,1.41319,1.41331,628200002.0
2005-10-21 12:33:00,1.41341,1.41347,1.41327,1.41346,59800000.0
2005-10-21 12:34:00,1.41331,1.41359,1.41317,1.41329,690900005.0
2005-10-21 12:35:00,1.41342,1.41342,1.41307,1.41325,627300001.0
2005-10-21 12:36:00,1.41305,1.41315,1.41296,1.41298,476200003.0
2005-10-21 12:37:00,1.41316,1.41336,1.4131,1.41322,503700001.0
2005-10-21 12:38:00,1.41316,1.41333,1.41301,1.41321,704800001.0
2005-10-21 12:39:00,1.41333,1.41347,1.41313,1.41341,388100000.0
2005-10-21 12:40:00,1.41336,1.41351,1.41316,1.41351,514100000.0
2005-10-21 12:41:00,1.41352,1.4136,1.41343,1.41347,226300001.0
2005-10-21 12:42:00,1.41343,1.41369,1.41334,1.41352,420800001.0
2005-10-21 12:43:00,1.41346,1.41374,1.41343,1.41353,473000001.0
2005-10-21 12:44:00,1.41353,1.41368,1.41332,1.41349,447800000.0
2005-10-21 12:45:00,1.41347,1.41363,1.41324,1.41361,494400002.0
2005-10-21 12:46:00,1.41356,1.41364,1.41346,1.41353,401300001.0
2005-10-21 12:47:00,1.41316,1.41321,1.41299,1.41306,425500001.0
2005-10-21 12:48:00,1.41314,1.41353,1.41314,1.41341,460700000.0
2005-10-21 12:49:00,1.41348,1.41366,1.41336,1.4135,535100004.0
2005-10-21 12:50:00,1.41347,1.41347,1.41297,1.41308,559800002.0
2005-10-21 12:51:00,1.41312,1.41357,1.41309,1.41316,388400001.0
2005-10-21 12:52:00,1.41309,1.41341,1.41299,1.41302,353500002.0
2005-10-21 12:53:00,1.41321,1.41347,1.4132,1.41326,285300002.0
2005-10-21 12:54:00,1.41309,1.41323,1.41292,1.41304,419300001.0
2005-10-21 12:55:00,1.41305,1.41352,1.41305,1.41336,418000000.0
2005-10-21 12:56:00,1.41344,1.41367,1.41338,1.41355,440000001.0
2005-10-21 12:57:00,1.4137,1.41391,1.41356,1.41365,557500002.0
2005-10-21 12:58:00,1.41362,1.41364,1.41342,1.41343,327000000.0
2005-10-21 12:59:00,1.41344,1.41371,1.41337,1.41347,715400005.0
2005-10-21 13:00:00,1.41328,1.41365,1.41327,1.41365,260600000.0
2005-10-21 13:01:00,1.41362,1.41368,1.41316,1.41316,300700001.0
2005-10-21 13:02:00,1.41295,1.41345,1.41295,1.41345,343400000.0
2005-10-21 13:03:00,1.41348,1.41367,1.41343,1.41353,424000001.0
2005-10-21 13:04:00,1.4135,1.41362,1.4133,1.41347,245800000.0
2005-10-21 13:05:00,1.4136,1.41377,1.4136,1.41371,152600000.0
2005-10-21 13:06:00,1.41393,1.41435,1.4139,1.41402,378700001.0
2005-10-21 13:07:00,1.41421,1.41442,1.4142,1.41431,291300000.0
2005-10-21 13:08:00,1.41441,1.41444,1.4142,1.41426,194400001.0
2005-10-21 13:09:00,1.41432,1.41432,1.4138,1.41382,315600000.0
2005-10-21 13:10:00,1.41393,1.41393,1.41379,1.4139,151100000.0
2005-10-21 13:11:00,1.41358,1.41385,1.41334,1.41365,380000000.0
2005-10-21 13:12:00,1.41374,1.41374,1.41337,1.41337,245400000.0
2005-10-21 13:13:00,1.41332,1.41351,1.41329,1.41351,331500002.0
2005-10-21 13:14:00,1.41357,1.41373,1.41357,1.41369,342300001.0
2005-10-21 13:15:00,1.41367,1.41375,1.41345,1.41368,435500000.0
2005-10-21 13:16:00,1.41351,1.41364,1.41349,1.41356,155600000.0
2005-10-21 13:17:00,1.41369,1.41378,1.41353,1.41368,99800000.0
2005-10-21 13:18:00,1.4136,1.41393,1.41355,1.41393,302100002.0
2005-10-21 13:19:00,1.4137,1.41416,1.41368,1.41411,349600000.0
2005-10-21 13:20:00,1.41432,1.41465,1.41431,1.41455,220400003.0
2005-10-21 13:21:00,1.41463,1.41478,1.41449,1.41478,184300000.0
2005-10-21 13:22:00,1.41481,1.41481,1.4146,1.41472,179200000.0
2005-10-21 13:23:00,1.41462,1.41484,1.41462,1.41472,256200001.0
2005-10-21 13:24:00,1.41482,1.41482,1.41462,1.41462,244000001.0
2005-10-21 13:25:00,1.41448,1.4147,1.41445,1.4147,191900002.0
2005-10-21 13:26:00,1.4147,1.41472,1.41446,1.41471,197200000.0
2005-10-21 13:27:00,1.4147,1.41486,1.41465,1.41465,355100000.0
2005-10-21 13:28:00,1.41478,1.41491,1.41467,1.41475,486000000.0
2005-10-21 13:29:00,1.41474,1.4149,1.41455,1.4149,584700002.0
2005-10-21 13:30:00,1.41504,1.41559,1.41487,1.41553,592800002.0
2005-10-21 13:31:00,1.41561,1.41576,1.41538,1.41553,503700001.0
2005-10-21 13:32:00,1.41523,1.41526,1.41479,1.41494,225300000.0
2005-10-21 13:33:00,1.41481,1.415,1.41477,1.41482,401400001.0
2005-10-21 13:34:00,1.41497,1.41515,1.41486,1.4149,321700001.0
2005-10-21 13:35:00,1.41502,1.41512,1.41487,1.41512,392600001.0
2005-10-21 13:36:00,1.41514,1.41523,1.415,1.41506,446800001.0
2005-10-21 13:37:00,1.41488,1.41508,1.41484,1.4149,446800000.0
2005-10-21 13:38:00,1.41493,1.41517,1.41486,1.41496,413800001.0
2005-10-21 13:39:00,1.41507,1.41546,1.41507,1.41537,295400001.0
2005-10-21 13:40:00,1.41505,1.41555,1.41505,1.41532,392100000.0
2005-10-21 13:41:00,1.41548,1.41559,1.41533,1.41533,281500001.0
2005-10-21 13:42:00,1.41531,1.41542,1.41525,1.41541,148600000.0
2005-10-21 13:43:00,1.41553,1.41564,1.41546,1.41556,128200001.0
2005-10-21 13:44:00,1.41556,1.41568,1.41549,1.41563,294200000.0
2005-10-21 13:45:00,1.41561,1.41574,1.41528,1.41529,482700000.0
2005-10-21 13:46:00,1.41535,1.41563,1.41531,1.41537,400600000.0
2005-10-21 13:47:00,1.4154,1.41557,1.41518,1.41536,461500000.0
2005-10-21 13:48:00,1.41539,1.41555,1.41534,1.4154,283700002.0
2005-10-21 13:49:00,1.41546,1.41566,1.41538,1.41566,197100000.0
2005-10-21 13:50:00,1.41558,1.41558,1.41531,1.41545,288100000.0
2005-10-21 13:51:00,1.41543,1.41543,1.41514,1.41523,238600000.0
2005-10-21 13:52:00,1.41501,1.41531,1.41499,1.41514,461000001.0
2005-10-21 13:53:00,1.41492,1.41512,1.41481,1.41503,522200002.0
2005-10-21 13:54:00,1.41482,1.41505,1.4146,1.41489,431400002.0
2005-10-21 13:55:00,1.41479,1.41486,1.41451,1.41458,328800000.0
2005-10-21 13:56:00,1.41463,1.41486,1.41428,1.41464,394800000.0
2005-10-21 13:57:00,1.41463,1.41494,1.41445,1.41476,318100000.0
2005-10-21 13:58:00,1.41479,1.41495,1.41453,1.41488,227000001.0
2005-10-21 13:59:00,1.4147,1.41493,1.41457,1.41465,377200001.0
2005-10-21 14:00:00,1.41456,1.4147,1.41442,1.41455,276900000.0
2005-10-21 14:01:00,1.41447,1.41469,1.41446,1.41465,372600000.0
2005-10-21 14:02:00,1.41461,1.41477,1.41453,1.41477,314300001.0
2005-10-21 14:03:00,1.41481,1.41505,1.41474,1.41484,363900000.0
2005-10-21 14:04:00,1.4149,1.41521,1.41477,1.41497,427100001.0
2005-10-21 14:05:00,1.41521,1.41543,1.41493,1.41541,334900000.0
2005-10-21 14:06:00,1.41562,1.41571,1.41528,1.41546,383800003.0
2005-10-21 14:07:00,1.41554,1.41572,1.41529,1.41544,322500000.0
2005-10-21 14:08:00,1.4155,1.41587,1.41534,1.41549,370100000.0
2005-10-21 14:09:00,1.41557,1.41577,1.41552,1.41571,150400000.0
2005-10-21 14:10:00,1.41588,1.41604,1.41581,1.41602,293100000.0
2005-10-21 14:11:00,1.41623,1.41629,1.41602,1.41614,115700000.0
2005-10-21 14:12:00,1.41604,1.41616,1.41583,1.4159,230300001.0
2005-10-21 14:13:00,1.41597,1.41627,1.41578,1.41601,192000000.0
2005-10-21 14:14:00,1.41601,1.41613,1.41562,1.41587,203200000.0
2005-10-21 14:15:00,1.4157,1.41572,1.41533,1.41567,406900002.0
2005-10-21 14:16:00,1.41566,1.41586,1.41559,1.41572,169400000.0
2005-10-21 14:17:00,1.41582,1.416,1.41559,1.41569,702200001.0
2005-10-21 14:18:00,1.41564,1.41577,1.41539,1.41568,376500001.0
2005-10-21 14:19:00,1.41576,1.4159,1.41549,1.41574,400700001.0
2005-10-21 14:20:00,1.41579,1.41595,1.41567,1.41593,245400001.0
2005-10-21 14:21:00,1.41592,1.4161,1.41587,1.41598,386500001.0
2005-10-21 14:22:00,1.41592,1.41592,1.41554,1.41584,681000001.0
2005-10-21 14:23:00,1.41599,1.41613,1.41582,1.41587,153600000.0
2005-10-21 14:24:00,1.41574,1.41611,1.41573,1.41575,449000000.0
2005-10-21 14:25:00,1.41569,1.41573,1.41525,1.41536,640800003.0
2005-10-21 14:26:00,1.41529,1.41529,1.41506,1.41515,611200001.0
2005-10-21 14:27:00,1.41532,1.41538,1.41499,1.41508,398100001.0
2005-10-21 14:28:00,1.41508,1.41514,1.41457,1.41514,29800000.0
2005-10-21 14:29:00,1.415,1.41507,1.41478,1.41507,49800000.0
2005-10-21 14:30:00,1.41507,1.41615,1.41507,1.41615,47400000.0
2005-10-21 14:31:00,1.41593,1.41635,1.41591,1.41621,37600000.0
2005-10-21 14:32:00,1.41629,1.41632,1.41613,1.41632,49000000.0
2005-10-21 14:33:00,1.41618,1.4165,1.41607,1.41639,25600000.0
2005-10-21 14:34:00,1.41642,1.41661,1.41621,1.41658,21200000.0
2005-10-21 14:35:00,1.41653,1.41653,1.41577,1.41577,32800000.0
2005-10-21 14:36:00,1.41603,1.41618,1.41573,1.41573,43400000.0
2005-10-21 14:37:00,1.41633,1.41666,1.41623,1.41652,37500000.0
2005-10-21 14:38:00,1.41642,1.41673,1.41604,1.41673,34000000.0
2005-10-21 14:39:00,1.41657,1.41683,1.41631,1.41658,43300000.0
2005-10-21 14:40:00,1.41641,1.41677,1.41641,1.41668,36300000.0
2005-10-21 14:41:00,1.41681,1.41687,1.4166,1.4166,56400001.0
2005-10-21 14:42:00,1.41659,1.41701,1.41621,1.41621,48400000.0
2005-10-21 14:43:00,1.41675,1.41697,1.41672,1.41677,44100000.0
2005-10-21 14:44:00,1.41684,1.41749,1.41684,1.41741,42000000.0
2005-10-21 14:45:00,1.41714,1.41728,1.41689,1.41695,41900000.0
2005-10-21 14:46:00,1.41709,1.4172,1.41695,1.41717,30200000.0
2005-10-21 14:47:00,1.4173,1.41732,1.4171,1.41732,28300000.0
2005-10-21 14:48:00,1.41721,1.41722,1.41676,1.41708,22800000.0
2005-10-21 14:49:00,1.41708,1.41742,1.41708,1.41726,55400000.0
2005-10-21 14:50:00,1.41722,1.4175,1.41719,1.41747,30400000.0
2005-10-21 14:51:00,1.41729,1.41729,1.41689,1.41712,39200000.0
2005-10-21 14:52:00,1.41735,1.41794,1.41735,1.41794,35000000.0
2005-10-21 14:53:00,1.41799,1.41815,1.41757,1.41757,31500000.0
2005-10-21 14:54:00,1.41776,1.41776,1.41734,1.41735,42400000.0
2005-10-21 14:55:00,1.41781,1.41786,1.41751,1.41769,24600000.0
2005-10-21 14:56:00,1.41793,1.41806,1.41784,1.418,40000000.0
2005-10-21 14:57:00,1.41826,1.41884,1.41826,1.41884,42600000.0
2005-10-21 14:58:00,1.41858,1.41884,1.41858,1.4187,46000000.0
2005-10-21 14:59:00,1.41889,1.41902,1.41881,1.41886,30400000.0
2005-10-21 15:00:00,1.41878,1.41898,1.41841,1.41841,44200000.0
2005-10-21 15:01:00,1.41883,1.41884,1.41855,1.41855,34000000.0
2005-10-21 15:02:00,1.41858,1.41886,1.41834,1.41886,52800001.0
2005-10-21 15:03:00,1.41873,1.41922,1.4187,1.41896,33800000.0
2005-10-21 15:04:00,1.41897,1.41959,1.41897,1.41958,57000000.0
2005-10-21 15:05:00,1.41959,1.4196,1.41916,1.41917,46600000.0
2005-10-21 15:06:00,1.4192,1.41944,1.41882,1.41944,52200000.0
2005-10-21 15:07:00,1.41965,1.41989,1.41932,1.41989,35800000.0
2005-10-21 15:08:00,1.42002,1.42035,1.41985,1.42013,45400000.0
2005-10-21 15:09:00,1.42013,1.42024,1.42006,1.42024,37100000.0
2005-10-21 15:10:00,1.42012,1.42025,1.41993,1.42001,40000000.0
2005-10-21 15:11:00,1.42003,1.42052,1.42003,1.42051,19600000.0
2005-10-21 15:12:00,1.42049,1.42065,1.42006,1.42039,33600000.0
2005-10-21 15:13:00,1.42061,1.42069,1.42045,1.42069,25800000.0
2005-10-21 15:14:00,1.42044,1.42059,1.42044,1.42047,27800000.0
2005-10-21 15:15:00,1.42056,1.42062,1.42013,1.42057,47000000.0
2005-10-21 15:16:00,1.42041,1.4208,1.42041,1.42061,29800000.0
2005-10-21 15:17:00,1.42053,1.42081,1.42051,1.4208,49700001.0
2005-10-21 15:18:00,1.42089,1.42106,1.42067,1.42106,46600001.0
2005-10-21 15:19:00,1.42113,1.42113,1.42097,1.42097,26800000.0
2005-10-21 15:20:00,1.42094,1.42109,1.42078,1.42079,36000001.0
2005-10-21 15:21:00,1.42078,1.42079,1.4206,1.42072,28200000.0
2005-10-21 15:22:00,1.42066,1.42141,1.42066,1.42134,34200000.0
2005-10-21 15:23:00,1.42119,1.42119,1.4208,1.4209,26600000.0
2005-10-21 15:24:00,1.42087,1.42087,1.42029,1.4204,23600000.0
2005-10-21 15:25:00,1.42033,1.42073,1.42016,1.42048,41100000.0
2005-10-21 15:26:00,1.42054,1.42072,1.42044,1.42072,38400000.0
2005-10-21 15:27:00,1.42064,1.42083,1.42045,1.42052,24600000.0
2005-10-21 15:28:00,1.42037,1.42064,1.42037,1.42064,42100000.0
2005-10-21 15:29:00,1.42074,1.42083,1.4205,1.42067,30000000.0
2005-10-21 15:30:00,1.42067,1.42068,1.42026,1.42056,30400000.0
2005-10-21 15:31:00,1.42046,1.42089,1.42046,1.42074,43600001.0
2005-10-21 15:32:00,1.4208,1.42122,1.4208,1.42122,64900000.0
2005-10-21 15:33:00,1.42092,1.42092,1.4202,1.42079,29400000.0
2005-10-21 15:34:00,1.42082,1.421,1.42059,1.42077,31800000.0
2005-10-21 15:35:00,1.42087,1.42113,1.4207,1.42089,46900000.0
2005-10-21 15:36:00,1.42117,1.42146,1.42105,1.42115,63200000.0
2005-10-21 15:37:00,1.42121,1.42123,1.42071,1.42079,41700000.0
2005-10-21 15:38:00,1.42074,1.42095,1.4207,1.42087,37200000.0
2005-10-21 15:39:00,1.42087,1.42107,1.42087,1.42087,27600000.0
2005-10-21 15:40:00,1.42106,1.42113,1.42082,1.42084,35600000.0
2005-10-21 15:41:00,1.42088,1.42106,1.42051,1.42106,43000000.0
2005-10-21 15:42:00,1.42123,1.42133,1.42096,1.42115,33400000.0
2005-10-21 15:43:00,1.42128,1.42153,1.42114,1.4214,34600000.0
2005-10-21 15:44:00,1.42141,1.42165,1.42123,1.42162,22000000.0
2005-10-21 15:45:00,1.42151,1.42175,1.4214,1.42165,87700000.0
2005-10-21 15:46:00,1.42191,1.42208,1.42184,1.42208,35200000.0
2005-10-21 15:47:00,1.42194,1.42213,1.42175,1.42213,53900000.0
2005-10-21 15:48:00,1.42202,1.42202,1.42167,1.42181,33700000.0
2005-10-21 15:49:00,1.4217,1.42197,1.4217,1.42186,50500000.0
2005-10-21 15:50:00,1.42176,1.42189,1.42163,1.42167,27800000.0
2005-10-21 15:51:00,1.42172,1.42187,1.42165,1.42176,47200000.0
2005-10-21 15:52:00,1.4218,1.4218,1.42133,1.42166,77700000.0
2005-10-21 15:53:00,1.42142,1.42176,1.42142,1.42165,32800000.0
2005-10-21 15:54:00,1.42195,1.42227,1.42192,1.42227,47400000.0
2005-10-21 15:55:00,1.4226,1.4226,1.42186,1.42202,43300000.0
2005-10-21 15:56:00,1.42165,1.42187,1.42132,1.42187,34000001.0
2005-10-21 15:57:00,1.42166,1.42186,1.42148,1.42148,23400000.0
2005-10-21 15:58:00,1.42173,1.42173,1.42137,1.42158,47100001.0
2005-10-21 15:59:00,1.42164,1.42164,1.42131,1.42131,55500000.0
2005-10-21 16:00:00,1.42134,1.42143,1.42115,1.42125,23800000.0
2005-10-21 16:01:00,1.42127,1.42146,1.42124,1.42143,33200000.0
2005-10-21 16:02:00,1.42127,1.42149,1.42097,1.42149,42600000.0
2005-10-21 16:03:00,1.42134,1.42142,1.42118,1.42141,99900000.0
2005-10-21 16:04:00,1.42095,1.42118,1.42085,1.42085,43700000.0
2005-10-21 16:05:00,1.42082,1.421,1.42078,1.42096,22000000.0
2005-10-21 16:06:00,1.4208,1.42096,1.42057,1.42057,37600000.0
2005-10-21 16:07:00,1.42057,1.42057,1.42021,1.42032,70900000.0
2005-10-21 16:08:00,1.42048,1.42066,1.42045,1.42063,37600000.0
2005-10-21 16:09:00,1.42056,1.4209,1.42056,1.4207,54600000.0
2005-10-21 16:10:00,1.4208,1.42104,1.4208,1.42104,26800000.0
2005-10-21 16:11:00,1.42064,1.42089,1.42053,1.42067,28000000.0
2005-10-21 16:12:00,1.42069,1.42083,1.42058,1.42076,42800000.0
2005-10-21 16:13:00,1.42058,1.42075,1.42055,1.42062,35400000.0
2005-10-21 16:14:00,1.42032,1.42047,1.42015,1.42029,38100000.0
2005-10-21 16:15:00,1.42001,1.4205,1.42001,1.4205,33200000.0
2005-10-21 16:16:00,1.42055,1.42085,1.42052,1.42081,22800000.0
2005-10-21 16:17:00,1.42074,1.42123,1.42072,1.42121,27900000.0
2005-10-21 16:18:00,1.4213,1.4213,1.42111,1.42112,18000000.0
2005-10-21 16:19:00,1.42135,1.42135,1.42089,1.42109,37600000.0
2005-10-21 16:20:00,1.42118,1.42221,1.42118,1.42221,52000000.0
2005-10-21 16:21:00,1.42238,1.42248,1.42215,1.42239,53800000.0
2005-10-21 16:22:00,1.42223,1.42235,1.42195,1.4221,40800000.0
2005-10-21 16:23:00,1.42222,1.42224,1.42187,1.42224,43500000.0
2005-10-21 16:24:00,1.4222,1.42234,1.42215,1.42217,33400000.0
2005-10-21 16:25:00,1.42239,1.4226,1.42202,1.42246,23800000.0
2005-10-21 16:26:00,1.42258,1.42287,1.4224,1.4224,42000000.0
2005-10-21 16:27:00,1.42241,1.42273,1.42225,1.42225,27000000.0
2005-10-21 16:28:00,1.42256,1.42256,1.42214,1.42216,44400000.0
2005-10-21 16:29:00,1.42198,1.42198,1.42164,1.42173,36000000.0
2005-10-21 16:30:00,1.42175,1.42184,1.42157,1.42181,42900000.0
2005-10-21 16:31:00,1.42172,1.42172,1.42156,1.4216,34600000.0
2005-10-21 16:32:00,1.42183,1.42183,1.4214,1.42168,32400000.0
2005-10-21 16:33:00,1.42184,1.42193,1.42175,1.42193,42000000.0
2005-10-21 16:34:00,1.422,1.42208,1.42162,1.42208,55500000.0
2005-10-21 16:35:00,1.42243,1.42251,1.42206,1.42241,30200000.0
2005-10-21 16:36:00,1.4223,1.4225,1.42206,1.42232,37400000.0
2005-10-21 16:37:00,1.42226,1.42226,1.42191,1.42191,48400001.0
2005-10-21 16:38:00,1.42189,1.42201,1.42174,1.42177,53200000.0
2005-10-21 16:39:00,1.42163,1.42185,1.42149,1.42185,30800000.0
2005-10-21 16:40:00,1.42188,1.4219,1.42172,1.42174,59800001.0
2005-10-21 16:41:00,1.42117,1.42193,1.42117,1.42178,43400000.0
2005-10-21 16:42:00,1.42189,1.42197,1.42186,1.42197,47300000.0
2005-10-21 16:43:00,1.42198,1.42221,1.42197,1.42215,43200000.0
2005-10-21 16:44:00,1.42221,1.42227,1.42193,1.4222,42800000.0
2005-10-21 16:45:00,1.42214,1.42234,1.42206,1.4222,44000001.0
2005-10-21 16:46:00,1.42228,1.42245,1.4219,1.4222,59300001.0
2005-10-21 16:47:00,1.42217,1.42217,1.42163,1.42169,46700000.0
2005-10-21 16:48:00,1.42173,1.42173,1.42108,1.42145,27700000.0
2005-10-21 16:49:00,1.42158,1.42179,1.42138,1.42175,38800000.0
2005-10-21 16:50:00,1.42177,1.42177,1.42131,1.42131,41000000.0
2005-10-21 16:51:00,1.42121,1.42132,1.42099,1.42132,23700000.0
2005-10-21 16:52:00,1.42122,1.42122,1.42098,1.42103,47200000.0
2005-10-21 16:53:00,1.42118,1.42137,1.42094,1.42137,38400000.0
2005-10-21 16:54:00,1.42144,1.42151,1.42096,1.42115,39600000.0
2005-10-21 16:55:00,1.42129,1.42143,1.42113,1.42133,35000000.0
2005-10-21 16:56:00,1.42137,1.42163,1.42135,1.42163,24800000.0
2005-10-21 16:57:00,1.42161,1.42227,1.42159,1.42227,35200000.0
2005-10-21 16:58:00,1.42219,1.42219,1.42162,1.42164,36200000.0
2005-10-21 16:59:00,1.42195,1.42252,1.42195,1.42252,30400000.0
2005-10-21 17:00:00,1.42202,1.42238,1.42202,1.42216,55600000.0
2005-10-21 17:01:00,1.42219,1.42248,1.42218,1.4223,34600000.0
2005-10-21 17:02:00,1.4221,1.42221,1.42197,1.42218,31200000.0
2005-10-21 17:03:00,1.4223,1.42241,1.42224,1.42234,43800000.0
2005-10-21 17:04:00,1.42198,1.42204,1.42158,1.42181,35600000.0
2005-10-21 17:05:00,1.42162,1.42186,1.4214,1.42186,30200000.0
2005-10-21 17:06:00,1.42157,1.42179,1.42145,1.42165,37400000.0
2005-10-21 17:07:00,1.42155,1.42164,1.42124,1.42124,42900000.0
2005-10-21 17:08:00,1.42119,1.4218,1.42119,1.4218,58900000.0
2005-10-21 17:09:00,1.42174,1.42183,1.42151,1.42176,41800000.0
2005-10-21 17:10:00,1.42154,1.42165,1.42138,1.42157,32500000.0
2005-10-21 17:11:00,1.42157,1.42203,1.42156,1.42203,45000000.0
2005-10-21 17:12:00,1.42211,1.42243,1.42208,1.42208,37800000.0
2005-10-21 17:13:00,1.42183,1.42201,1.42179,1.42179,30000000.0
2005-10-21 17:14:00,1.4213,1.42169,1.4213,1.42151,52400000.0
2005-10-21 17:15:00,1.42172,1.42194,1.42164,1.42166,36200000.0
2005-10-21 17:16:00,1.4215,1.42183,1.42125,1.42125,36000000.0
2005-10-21 17:17:00,1.42058,1.42088,1.42021,1.42046,44400000.0
2005-10-21 17:18:00,1.42034,1.42034,1.41967,1.41968,44600000.0
2005-10-21 17:19:00,1.41923,1.41967,1.41916,1.41967,22800000.0
2005-10-21 17:20:00,1.41951,1.41955,1.41918,1.41932,37800000.0
2005-10-21 17:21:00,1.41966,1.4197,1.41887,1.41928,43400000.0
2005-10-21 17:22:00,1.41903,1.41927,1.41885,1.4192,45300000.0
2005-10-21 17:23:00,1.41866,1.41902,1.41851,1.41862,40100001.0
2005-10-21 17:24:00,1.41799,1.41799,1.41746,1.41766,28600000.0
2005-10-21 17:25:00,1.41771,1.4181,1.41762,1.41766,45000001.0
2005-10-21 17:26:00,1.41754,1.41804,1.41742,1.41804,26000000.0
2005-10-21 17:27:00,1.41809,1.41809,1.41761,1.41778,35000000.0
2005-10-21 17:28:00,1.41778,1.41778,1.41734,1.41746,45800000.0
2005-10-21 17:29:00,1.41762,1.41781,1.41709,1.4175,29200000.0
2005-10-21 17:30:00,1.41757,1.41757,1.4167,1.41726,61000000.0
2005-10-21 17:31:00,1.41723,1.41809,1.41714,1.418,24400000.0
2005-10-21 17:32:00,1.41775,1.418,1.41775,1.41778,32600000.0
2005-10-21 17:33:00,1.4177,1.41789,1.4177,1.41787,30000000.0
2005-10-21 17:34:00,1.41785,1.418,1.41763,1.418,49400000.0
2005-10-21 17:35:00,1.41792,1.41792,1.41712,1.41725,32800000.0
2005-10-21 17:36:00,1.41714,1.4173,1.41693,1.41695,57100000.0
2005-10-21 17:37:00,1.41707,1.41722,1.41646,1.41707,33800000.0
2005-10-21 17:38:00,1.41706,1.41747,1.41689,1.41725,70000000.0
2005-10-21 17:39:00,1.41755,1.41788,1.41744,1.41781,37400000.0
2005-10-21 17:40:00,1.41763,1.41823,1.41763,1.41809,86200000.0
2005-10-21 17:41:00,1.41821,1.41823,1.41771,1.41795,50600000.0
2005-10-21 17:42:00,1.41817,1.41832,1.4177,1.4181,31800000.0
2005-10-21 17:43:00,1.4181,1.41842,1.41792,1.41832,38600000.0
2005-10-21 17:44:00,1.41813,1.41813,1.41793,1.41793,36900000.0
2005-10-21 17:45:00,1.4181,1.41813,1.41768,1.41785,37600000.0
2005-10-21 17:46:00,1.41789,1.41789,1.41752,1.41774,46400000.0
2005-10-21 17:47:00,1.41751,1.41775,1.41731,1.41731,40000000.0
2005-10-21 17:48:00,1.41725,1.41787,1.41702,1.41787,32600000.0
2005-10-21 17:49:00,1.41808,1.41808,1.41745,1.41783,39100000.0
2005-10-21 17:50:00,1.41801,1.41801,1.4178,1.41797,37800000.0
2005-10-21 17:51:00,1.41786,1.41803,1.41756,1.41767,30800000.0
2005-10-21 17:52:00,1.41786,1.41789,1.41728,1.41728,35200000.0
2005-10-21 17:53:00,1.41714,1.41751,1.41714,1.41744,35900000.0
2005-10-21 17:54:00,1.41734,1.41748,1.41657,1.4171,36400000.0
2005-10-21 17:55:00,1.41684,1.41714,1.41624,1.41674,33600000.0
2005-10-21 17:56:00,1.41634,1.41655,1.41626,1.41631,26200000.0
2005-10-21 17:57:00,1.41623,1.41633,1.41605,1.41621,43300000.0
2005-10-21 17:58:00,1.4162,1.4162,1.41545,1.41564,28400000.0
2005-10-21 17:59:00,1.41555,1.41582,1.41549,1.41554,61600000.0
2005-10-21 18:00:00,1.41588,1.41672,1.41588,1.41672,45700000.0
2005-10-21 18:01:00,1.41684,1.41736,1.4164,1.41686,58600000.0
2005-10-21 18:02:00,1.4167,1.41698,1.41666,1.41682,48900000.0
2005-10-21 18:03:00,1.41663,1.41689,1.4164,1.4164,48500000.0
2005-10-21 18:04:00,1.41668,1.41691,1.41658,1.41682,43200000.0
2005-10-21 18:05:00,1.41713,1.41713,1.41692,1.41692,24600000.0
2005-10-21 18:06:00,1.41693,1.41716,1.41691,1.41691,45600000.0
2005-10-21 18:07:00,1.41709,1.41711,1.41688,1.41706,33400000.0
2005-10-21 18:08:00,1.41681,1.41718,1.41678,1.41678,51500000.0
2005-10-21 18:09:00,1.41669,1.41702,1.41669,1.41687,30200000.0
2005-10-21 18:10:00,1.41664,1.41679,1.41651,1.41672,26800000.0
2005-10-21 18:11:00,1.41687,1.41697,1.41667,1.41682,31800000.0
2005-10-21 18:12:00,1.41671,1.41671,1.41618,1.41625,27000000.0
2005-10-21 18:13:00,1.41611,1.41616,1.41587,1.41606,31800000.0
2005-10-21 18:14:00,1.41549,1.41619,1.41549,1.41605,30200000.0
2005-10-21 18:15:00,1.41582,1.41597,1.41576,1.41589,59500000.0
2005-10-21 18:16:00,1.41593,1.41593,1.41564,1.41564,24200000.0
2005-10-21 18:17:00,1.41569,1.41576,1.41543,1.41556,40600000.0
2005-10-21 18:18:00,1.41549,1.41549,1.41489,1.41546,46800000.0
2005-10-21 18:19:00,1.41542,1.41542,1.41473,1.41505,31000000.0
2005-10-21 18:20:00,1.41533,1.416,1.41532,1.41588,40000000.0
2005-10-21 18:21:00,1.41593,1.41593,1.41554,1.41554,39000000.0
2005-10-21 18:22:00,1.41558,1.41559,1.41529,1.41529,49600000.0
2005-10-21 18:23:00,1.41519,1.41532,1.4151,1.41532,30800000.0
2005-10-21 18:24:00,1.41501,1.41503,1.41471,1.41503,47000000.0
2005-10-21 18:25:00,1.41518,1.41524,1.41499,1.41514,31400000.0
2005-10-21 18:26:00,1.41504,1.41504,1.41417,1.41417,37000001.0
2005-10-21 18:27:00,1.41397,1.4146,1.41361,1.4146,49800000.0
2005-10-21 18:28:00,1.4145,1.41471,1.41439,1.41449,34000000.0
2005-10-21 18:29:00,1.41447,1.41501,1.41441,1.41493,35200000.0
2005-10-21 18:30:00,1.41483,1.41493,1.4146,1.4147,41800000.0
2005-10-21 18:31:00,1.41472,1.41499,1.41451,1.41499,36000000.0
2005-10-21 18:32:00,1.41498,1.41498,1.41434,1.41447,37800000.0
2005-10-21 18:33:00,1.41452,1.41472,1.41443,1.4145,42400000.0
2005-10-21 18:34:00,1.41464,1.41482,1.41455,1.41477,29200000.0
2005-10-21 18:35:00,1.41483,1.41483,1.41454,1.41482,41700000.0
2005-10-21 18:36:00,1.41474,1.41495,1.4147,1.4148,73400000.0
2005-10-21 18:37:00,1.41491,1.41505,1.41491,1.41505,21200000.0
2005-10-21 18:38:00,1.41497,1.41541,1.41494,1.41541,34800000.0
2005-10-21 18:39:00,1.41522,1.41554,1.41522,1.41554,36300000.0
2005-10-21 18:40:00,1.41546,1.41548,1.41518,1.41521,28400000.0
2005-10-21 18:41:00,1.41536,1.41558,1.41525,1.41541,46400000.0
2005-10-21 18:42:00,1.41539,1.41554,1.41523,1.41554,34800000.0
2005-10-21 18:43:00,1.41542,1.41581,1.4154,1.41554,40000000.0
2005-10-21 18:44:00,1.41557,1.41561,1.41532,1.41532,30200000.0
2005-10-21 18:45:00,1.41545,1.41554,1.41498,1.41498,38800000.0
2005-10-21 18:46:00,1.41514,1.41515,1.41502,1.41502,30900000.0
2005-10-21 18:47:00,1.41511,1.41511,1.41488,1.41498,36000000.0
2005-10-21 18:48:00,1.41507,1.41507,1.41474,1.41498,51600001.0
2005-10-21 18:49:00,1.41521,1.4154,1.41503,1.4151,32800000.0
2005-10-21 18:50:00,1.41525,1.41553,1.41525,1.41538,38400000.0
2005-10-21 18:51:00,1.41528,1.41541,1.41519,1.41523,45000000.0
2005-10-21 18:52:00,1.41494,1.41518,1.41494,1.41507,37200000.0
2005-10-21 18:53:00,1.41501,1.41503,1.41472,1.41472,48100000.0
2005-10-21 18:54:00,1.41485,1.41502,1.41448,1.41502,40000001.0
2005-10-21 18:55:00,1.41474,1.41489,1.41468,1.41474,35200000.0
2005-10-21 18:56:00,1.41452,1.41496,1.41449,1.41449,41900000.0
2005-10-21 18:57:00,1.41486,1.41496,1.41486,1.41494,24400000.0
2005-10-21 18:58:00,1.41512,1.41524,1.41508,1.41513,45500000.0
2005-10-21 18:59:00,1.41538,1.41551,1.41495,1.41551,17800000.0
2005-10-21 19:00:00,1.41575,1.41582,1.41545,1.41582,34000000.0
2005-10-21 19:01:00,1.41577,1.41578,1.41548,1.41561,51300000.0
2005-10-21 19:02:00,1.41559,1.41572,1.41551,1.41572,28200000.0
2005-10-21 19:03:00,1.41585,1.416,1.41563,1.41587,50700001.0
2005-10-21 19:04:00,1.41578,1.41586,1.41557,1.41577,46800000.0
2005-10-21 19:05:00,1.41568,1.41589,1.41563,1.41578,27800000.0
2005-10-21 19:06:00,1.41603,1.4162,1.41598,1.4162,30800000.0
2005-10-21 19:07:00,1.41621,1.41649,1.41619,1.41647,35200000.0
2005-10-21 19:08:00,1.41621,1.41654,1.41621,1.41621,39700000.0
2005-10-21 19:09:00,1.4162,1.4162,1.41596,1.41601,31400000.0
2005-10-21 19:10:00,1.41626,1.41641,1.41592,1.41592,53000000.0
2005-10-21 19:11:00,1.41591,1.41591,1.41568,1.41579,46400000.0
2005-10-21 19:12:00,1.41553,1.41576,1.41553,1.41568,42600000.0
2005-10-21 19:13:00,1.41559,1.41567,1.4155,1.41563,62600000.0
2005-10-21 19:14:00,1.41545,1.41568,1.41532,1.41568,40200000.0
2005-10-21 19:15:00,1.41572,1.41596,1.41566,1.41594,30200000.0
2005-10-21 19:16:00,1.41567,1.41593,1.41567,1.4158,34100000.0
2005-10-21 19:17:00,1.41583,1.41595,1.41569,1.41579,52600000.0
2005-10-21 19:18:00,1.4157,1.4157,1.41546,1.41562,29000000.0
2005-10-21 19:19:00,1.41576,1.41576,1.41525,1.41564,41000000.0
2005-10-21 19:20:00,1.41573,1.41581,1.41545,1.41566,38100000.0
2005-10-21 19:21:00,1.41558,1.41592,1.41558,1.41577,47300000.0
2005-10-21 19:22:00,1.41603,1.41618,1.41589,1.41618,37300000.0
2005-10-21 19:23:00,1.41621,1.41683,1.4161,1.41683,45700000.0
2005-10-21 19:24:00,1.4169,1.4169,1.41653,1.41671,62100000.0
2005-10-21 19:25:00,1.41682,1.41682,1.41655,1.4168,27600000.0
2005-10-21 19:26:00,1.41658,1.4167,1.41611,1.41611,40200000.0
2005-10-21 19:27:00,1.41591,1.41619,1.41564,1.41619,35600000.0
2005-10-21 19:28:00,1.41611,1.41614,1.4159,1.41604,34400000.0
2005-10-21 19:29:00,1.41605,1.41607,1.41564,1.4159,21000000.0
2005-10-21 19:30:00,1.41589,1.41596,1.41565,1.41565,59600000.0
2005-10-21 19:31:00,1.4156,1.41577,1.41545,1.41576,69700000.0
2005-10-21 19:32:00,1.41613,1.41619,1.41569,1.41602,42000000.0
2005-10-21 19:33:00,1.4162,1.41629,1.41592,1.41614,40800000.0
2005-10-21 19:34:00,1.41624,1.41654,1.41624,1.4163,28000000.0
2005-10-21 19:35:00,1.41622,1.41631,1.41585,1.41624,49600000.0
2005-10-21 19:36:00,1.41604,1.41626,1.41594,1.41617,25800000.0
2005-10-21 19:37:00,1.41632,1.41632,1.41583,1.41583,28800000.0
2005-10-21 19:38:00,1.41578,1.41619,1.41578,1.41602,28900000.0
2005-10-21 19:39:00,1.41618,1.41625,1.41603,1.41623,44200001.0
2005-10-21 19:40:00,1.41618,1.41623,1.41597,1.41623,41800000.0
2005-10-21 19:41:00,1.41613,1.41624,1.41582,1.41624,35800000.0
2005-10-21 19:42:00,1.41627,1.41653,1.41625,1.4165,54000001.0
2005-10-21 19:43:00,1.41627,1.41645,1.41581,1.41634,29600000.0
2005-10-21 19:44:00,1.4163,1.41642,1.41623,1.41639,42000000.0
2005-10-21 19:45:00,1.4163,1.41647,1.4161,1.41631,53800000.0
2005-10-21 19:46:00,1.41641,1.41685,1.41641,1.41645,35400000.0
2005-10-21 19:47:00,1.41686,1.41686,1.41624,1.41651,31600000.0
2005-10-21 19:48:00,1.41673,1.41676,1.4166,1.41668,36800000.0
2005-10-21 19:49:00,1.41653,1.41671,1.41653,1.41661,46800000.0
2005-10-21 19:50:00,1.41686,1.41686,1.41639,1.41646,35600000.0
2005-10-21 19:51:00,1.41619,1.41663,1.41616,1.41663,39000000.0
2005-10-21 19:52:00,1.4166,1.41686,1.4165,1.41677,44600001.0
2005-10-21 19:53:00,1.41673,1.41674,1.41602,1.41644,45000000.0
2005-10-21 19:54:00,1.41643,1.41663,1.41639,1.41653,40200000.0
2005-10-21 19:55:00,1.41644,1.4166,1.41642,1.41648,30600000.0
2005-10-21 19:56:00,1.41653,1.41659,1.41609,1.41634,44400000.0
2005-10-21 19:57:00,1.41642,1.41642,1.41612,1.41629,33200000.0
2005-10-21 19:58:00,1.41633,1.41644,1.41625,1.41625,35400000.0
2005-10-21 19:59:00,1.41632,1.41632,1.41606,1.41606,39800000.0
2005-10-21 20:00:00,1.41627,1.41655,1.41611,1.41611,58900000.0
2005-10-21 20:01:00,1.4164,1.4164,1.41611,1.41615,62300000.0
2005-10-21 20:02:00,1.4162,1.4162,1.41563,1.41604,40900000.0
2005-10-21 20:03:00,1.41593,1.416,1.41576,1.41591,37600000.0
2005-10-21 20:04:00,1.41589,1.4159,1.41554,1.41577,38800000.0
2005-10-21 20:05:00,1.41583,1.41605,1.41554,1.41555,72200002.0
2005-10-21 20:06:00,1.41562,1.4157,1.4154,1.41542,48300000.0
2005-10-21 20:07:00,1.4154,1.41561,1.4152,1.41559,40400000.0
2005-10-21 20:08:00,1.41578,1.41589,1.41551,1.41581,25400000.0
2005-10-21 20:09:00,1.41573,1.41573,1.41561,1.41561,41000000.0
2005-10-21 20:10:00,1.41535,1.41578,1.41535,1.41561,57700000.0
2005-10-21 20:11:00,1.41564,1.41564,1.41535,1.41542,32800000.0
2005-10-21 20:12:00,1.41562,1.41576,1.4153,1.41575,54800001.0
2005-10-21 20:13:00,1.41579,1.4158,1.41551,1.4158,50600001.0
2005-10-21 20:14:00,1.41583,1.41607,1.41536,1.41603,39200000.0
2005-10-21 20:15:00,1.41611,1.41611,1.41591,1.41599,38400000.0
2005-10-21 20:16:00,1.41588,1.416,1.41573,1.41573,63700000.0
2005-10-21 20:17:00,1.41562,1.41579,1.4154,1.41577,52300000.0
2005-10-21 20:18:00,1.41565,1.41567,1.4155,1.41554,33800000.0
2005-10-21 20:19:00,1.4155,1.4155,1.41523,1.41525,49600000.0
2005-10-21 20:20:00,1.41526,1.41527,1.41501,1.41527,17400000.0
2005-10-21 20:21:00,1.41511,1.41535,1.41511,1.41535,45300001.0
2005-10-21 20:22:00,1.41532,1.41532,1.41509,1.41513,20800000.0
2005-10-21 20:23:00,1.41498,1.41531,1.41494,1.41519,43000000.0
2005-10-21 20:24:00,1.41528,1.41528,1.41499,1.415,32800000.0
2005-10-21 20:25:00,1.41524,1.41524,1.41481,1.41481,50500000.0
2005-10-21 20:26:00,1.41515,1.41529,1.41487,1.41516,49000000.0
2005-10-21 20:27:00,1.41522,1.41522,1.41466,1.41466,47000000.0
2005-10-21 20:28:00,1.41475,1.41498,1.41473,1.41498,36800000.0
2005-10-21 20:29:00,1.41491,1.41501,1.41449,1.41494,41400000.0
2005-10-21 20:30:00,1.41507,1.41507,1.41488,1.41503,36100000.0
2005-10-21 20:31:00,1.41497,1.41504,1.41444,1.41482,39600000.0
2005-10-21 20:32:00,1.41454,1.41486,1.41421,1.41486,49300000.0
2005-10-21 20:33:00,1.41492,1.41492,1.4146,1.41474,27600000.0
2005-10-21 20:34:00,1.41456,1.41462,1.41437,1.41453,49000001.0
2005-10-21 20:35:00,1.41445,1.41473,1.41445,1.41457,37400000.0
2005-10-21 20:36:00,1.41479,1.415,1.41465,1.41469,46000000.0
2005-10-21 20:37:00,1.41472,1.41483,1.41454,1.41483,41700000.0
2005-10-21 20:38:00,1.41493,1.41493,1.41465,1.41489,40500000.0
2005-10-21 20:39:00,1.41483,1.41512,1.41466,1.41492,54200000.0
2005-10-21 20:40:00,1.41506,1.41527,1.415,1.41517,42400000.0
2005-10-21 20:41:00,1.41528,1.41537,1.41502,1.41534,55900000.0
2005-10-21 20:42:00,1.41531,1.41548,1.415,1.41548,44300000.0
2005-10-21 20:43:00,1.41531,1.41546,1.41499,1.41499,29600000.0
2005-10-21 20:44:00,1.41523,1.41533,1.41495,1.41526,28200000.0
2005-10-21 20:45:00,1.41499,1.41554,1.41499,1.41537,38400000.0
2005-10-21 20:46:00,1.41567,1.41568,1.41553,1.41568,57500000.0
2005-10-21 20:47:00,1.41573,1.41604,1.41538,1.41599,54500001.0
2005-10-21 20:48:00,1.41596,1.41624,1.41596,1.41604,53400000.0
2005-10-21 20:49:00,1.41587,1.4162,1.41587,1.41616,57000000.0
2005-10-21 20:50:00,1.41603,1.41615,1.41593,1.41609,38300000.0
2005-10-21 20:51:00,1.41599,1.41632,1.41599,1.4162,24400000.0
2005-10-21 20:52:00,1.41617,1.41634,1.41609,1.41627,28000000.0
2005-10-21 20:53:00,1.41611,1.41627,1.416,1.41602,33800000.0
2005-10-21 20:54:00,1.41563,1.4161,1.41563,1.41599,57400001.0
2005-10-21 20:55:00,1.41594,1.4161,1.41576,1.41604,24800000.0
2005-10-21 20:56:00,1.41584,1.41612,1.41579,1.41612,27800000.0
2005-10-21 20:57:00,1.41628,1.41658,1.41628,1.41637,39800001.0
2005-10-21 20:58:00,1.4165,1.41668,1.41645,1.41645,51900001.0
2005-10-21 20:59:00,1.41642,1.41728,1.41642,1.41728,33000000.0
2005-10-21 21:00:00,1.41709,1.41709,1.41676,1.41676,37600000.0
2005-10-21 21:01:00,1.41645,1.41703,1.41645,1.41647,29600000.0
2005-10-21 21:02:00,1.4169,1.41739,1.41686,1.41739,63300000.0
2005-10-21 21:03:00,1.41752,1.41759,1.4174,1.41741,51500001.0
2005-10-21 21:04:00,1.4175,1.4175,1.41718,1.41738,28000000.0
2005-10-21 21:05:00,1.41718,1.41753,1.41718,1.41732,37500000.0
2005-10-21 21:06:00,1.41748,1.41748,1.41723,1.41745,32200000.0
2005-10-21 21:07:00,1.41742,1.41742,1.41698,1.41715,41800000.0
2005-10-21 21:08:00,1.41712,1.41725,1.41712,1.41717,43800000.0
2005-10-21 21:09:00,1.41725,1.41725,1.41684,1.41701,47200000.0
2005-10-21 21:10:00,1.41704,1.41706,1.41681,1.41691,28800000.0
2005-10-21 21:11:00,1.41691,1.41745,1.41675,1.41723,36600000.0
2005-10-21 21:12:00,1.41732,1.4175,1.41719,1.41739,47200000.0
2005-10-21 21:13:00,1.41752,1.41822,1.41752,1.41814,60600000.0
2005-10-21 21:14:00,1.41814,1.41841,1.41807,1.41817,53800001.0
2005-10-21 21:15:00,1.41809,1.41833,1.41809,1.41833,46800000.0
2005-10-21 21:16:00,1.4182,1.41856,1.4182,1.41839,42600000.0
2005-10-21 21:17:00,1.41829,1.41836,1.41798,1.41798,42200000.0
2005-10-21 21:18:00,1.41841,1.41841,1.41767,1.4182,37700000.0
2005-10-21 21:19:00,1.41825,1.41836,1.41806,1.41836,32800000.0
2005-10-21 21:20:00,1.41853,1.41869,1.41837,1.41853,40500000.0
2005-10-21 21:21:00,1.41814,1.41829,1.41804,1.41805,28300000.0
2005-10-21 21:22:00,1.41764,1.41808,1.41764,1.41802,34800000.0
2005-10-21 21:23:00,1.41801,1.41814,1.41764,1.41764,54500000.0
2005-10-21 21:24:00,1.41792,1.4182,1.4178,1.41789,35800000.0
2005-10-21 21:25:00,1.41796,1.41842,1.41796,1.41804,52000000.0
2005-10-21 21:26:00,1.41827,1.41853,1.41821,1.41831,31000000.0
2005-10-21 21:27:00,1.41831,1.41873,1.41831,1.41871,30400000.0
2005-10-21 21:28:00,1.41873,1.41889,1.41873,1.41886,61100001.0
2005-10-21 21:29:00,1.41887,1.41887,1.41839,1.41848,23400000.0
2005-10-21 21:30:00,1.41853,1.41865,1.41841,1.41844,37400001.0
2005-10-21 21:31:00,1.41868,1.41897,1.41866,1.41893,32000000.0
2005-10-21 21:32:00,1.4191,1.41917,1.41893,1.41893,42200000.0
2005-10-21 21:33:00,1.41895,1.41911,1.41889,1.41903,37600000.0
2005-10-21 21:34:00,1.41905,1.41911,1.41898,1.41904,40600000.0
2005-10-21 21:35:00,1.41899,1.41912,1.41869,1.41912,42000000.0
2005-10-21 21:36:00,1.41927,1.41931,1.4189,1.41931,40400000.0
2005-10-21 21:37:00,1.41937,1.41946,1.41935,1.41944,38800000.0
2005-10-21 21:38:00,1.41946,1.41946,1.41924,1.41943,23400000.0
2005-10-21 21:39:00,1.41916,1.41988,1.41916,1.41988,43800000.0
2005-10-21 21:40:00,1.41975,1.41997,1.41975,1.41988,19400000.0
2005-10-21 21:41:00,1.41983,1.41991,1.41966,1.41976,31600000.0
2005-10-21 21:42:00,1.4198,1.41989,1.41946,1.41946,31000000.0
2005-10-21 21:43:00,1.41964,1.41973,1.41944,1.41971,37700000.0
2005-10-21 21:44:00,1.41956,1.4196,1.41935,1.41935,30500000.0
2005-10-21 21:45:00,1.41943,1.41954,1.41943,1.41945,23600000.0
2005-10-21 21:46:00,1.41942,1.4195,1.41915,1.4193,53000000.0
2005-10-21 21:47:00,1.41907,1.41931,1.41907,1.4191,30400000.0
2005-10-21 21:48:00,1.41921,1.41924,1.41886,1.41918,47200000.0
2005-10-21 21:49:00,1.4191,1.41919,1.4191,1.41919,26800000.0
2005-10-21 21:50:00,1.41927,1.41927,1.41904,1.41909,38600000.0
2005-10-21 21:51:00,1.41919,1.41944,1.41919,1.41928,28200000.0
2005-10-21 21:52:00,1.41908,1.41934,1.41894,1.41908,62100000.0
2005-10-21 21:53:00,1.41899,1.41909,1.41887,1.41887,33900000.0
2005-10-21 21:54:00,1.41886,1.41916,1.41886,1.41904,51300000.0
2005-10-21 21:55:00,1.41904,1.41914,1.41892,1.41914,49800000.0
2005-10-21 21:56:00,1.41919,1.41947,1.41915,1.41947,51400000.0
2005-10-21 21:57:00,1.41978,1.41978,1.41932,1.41963,36300000.0
2005-10-21 21:58:00,1.41959,1.41988,1.41955,1.41955,37200000.0
2005-10-21 21:59:00,1.41944,1.41949,1.41918,1.41918,30000000.0
2005-10-21 22:00:00,1.41929,1.41947,1.41929,1.41937,47400000.0
2005-10-21 22:01:00,1.41915,1.41932,1.41909,1.41914,43700000.0
2005-10-21 22:02:00,1.41919,1.41919,1.41877,1.41877,33800000.0
2005-10-21 22:03:00,1.41896,1.41902,1.41872,1.41902,21400000.0
2005-10-21 22:04:00,1.41891,1.41892,1.41867,1.41867,39800000.0
2005-10-21 22:05:00,1.41877,1.41891,1.4187,1.41891,40800000.0
2005-10-21 22:06:00,1.41899,1.419,1.41861,1.41888,55000001.0
2005-10-21 22:07:00,1.41876,1.41901,1.41876,1.41881,22200000.0
2005-10-21 22:08:00,1.41854,1.419,1.41854,1.41884,35600000.0
2005-10-21 22:09:00,1.41863,1.4189,1.4184,1.41873,35600000.0
2005-10-21 22:10:00,1.4187,1.4187,1.41816,1.41825,78200002.0
2005-10-21 22:11:00,1.41826,1.41862,1.41826,1.41842,24600000.0
2005-10-21 22:12:00,1.41851,1.41851,1.4183,1.4183,74100000.0
2005-10-21 22:13:00,1.41838,1.41853,1.41838,1.41844,44300001.0
2005-10-21 22:14:00,1.41835,1.41865,1.41835,1.41853,63500000.0
2005-10-21 22:15:00,1.41833,1.41849,1.41824,1.41833,41400000.0
2005-10-21 22:16:00,1.4183,1.41843,1.41818,1.41818,43600000.0
2005-10-21 22:17:00,1.41834,1.41834,1.41801,1.41808,30800000.0
2005-10-21 22:18:00,1.41826,1.41826,1.418,1.41803,41900000.0
2005-10-21 22:19:00,1.41799,1.41819,1.41799,1.41804,37400000.0
2005-10-21 22:20:00,1.41798,1.41822,1.41795,1.41822,61900000.0
2005-10-21 22:21:00,1.41816,1.41824,1.41787,1.41814,40000000.0
2005-10-21 22:22:00,1.4183,1.41832,1.41809,1.4182,34400000.0
2005-10-21 22:23:00,1.4185,1.41879,1.41845,1.41875,36000001.0
2005-10-21 22:24:00,1.41883,1.4189,1.41861,1.41875,48800001.0
2005-10-21 22:25:00,1.41854,1.41894,1.41854,1.41893,31400000.0
2005-10-21 22:26:00,1.41872,1.41907,1.41872,1.41907,30400000.0
2005-10-21 22:27:00,1.41878,1.419,1.41858,1.41887,39400000.0
2005-10-21 22:28:00,1.41872,1.41888,1.41863,1.41869,37400000.0
2005-10-21 22:29:00,1.41868,1.41878,1.41853,1.41868,32800000.0
2005-10-21 22:31:00,1.41873,1.41876,1.41808,1.41868,39800001.0
2005-10-21 22:32:00,1.41867,1.4188,1.41857,1.4188,44400000.0
2005-10-21 22:33:00,1.41875,1.4189,1.41875,1.41885,37600000.0
2005-10-21 22:34:00,1.4188,1.4189,1.41855,1.4187,50300000.0
2005-10-21 22:35:00,1.41897,1.41906,1.41885,1.41885,39600000.0
2005-10-21 22:36:00,1.41897,1.41933,1.4186,1.4186,44800000.0
2005-10-21 22:37:00,1.41896,1.41904,1.41883,1.41894,55800001.0
2005-10-21 22:38:00,1.41892,1.41926,1.41892,1.41917,28600000.0
2005-10-21 22:39:00,1.41902,1.41911,1.41885,1.41897,32200000.0
2005-10-21 22:40:00,1.41906,1.41919,1.41876,1.41876,32400000.0
2005-10-21 22:41:00,1.41901,1.41927,1.41901,1.4192,39300000.0
2005-10-21 22:42:00,1.41926,1.41926,1.41904,1.41912,25600000.0
2005-10-21 22:43:00,1.41912,1.41913,1.41894,1.41913,29200000.0
2005-10-21 22:44:00,1.41896,1.41923,1.4189,1.41923,35000000.0
2005-10-21 22:45:00,1.41913,1.41921,1.41901,1.41921,29900000.0
2005-10-21 22:46:00,1.41913,1.41913,1.41893,1.41893,29100000.0
2005-10-21 22:47:00,1.41898,1.41898,1.41873,1.41882,32800000.0
2005-10-21 22:48:00,1.41868,1.41905,1.41868,1.41895,34500000.0
2005-10-21 22:49:00,1.419,1.41917,1.41877,1.41902,19400000.0
2005-10-21 22:50:00,1.41913,1.41924,1.41899,1.41899,33200000.0
2005-10-21 22:51:00,1.41916,1.41925,1.41902,1.41912,20800000.0
2005-10-21 22:52:00,1.41901,1.41901,1.41865,1.4187,32800000.0
2005-10-21 22:53:00,1.41897,1.41913,1.41864,1.41903,50600000.0
2005-10-21 22:54:00,1.41903,1.41914,1.41891,1.41891,24000000.0
2005-10-21 22:55:00,1.41911,1.41911,1.41885,1.41885,27000000.0
2005-10-21 22:56:00,1.41897,1.41914,1.41887,1.41914,33400000.0
2005-10-21 22:57:00,1.41903,1.41903,1.41868,1.41868,53400000.0
2005-10-21 22:58:00,1.41889,1.41898,1.41889,1.41891,42400000.0
2005-10-23 23:50:00,1.41912,1.41923,1.41822,1.41829,23400000.0
2005-10-23 23:53:00,1.4187,1.4187,1.41846,1.41868,28600000.0
2005-10-23 23:55:00,1.41848,1.41869,1.41848,1.41861,45500000.0
2005-10-23 23:56:00,1.41854,1.41863,1.41834,1.41845,24800000.0
2005-10-23 23:57:00,1.41833,1.41842,1.41828,1.41842,42200000.0
2005-10-24 00:00:00,1.41839,1.41854,1.41827,1.41839,53200000.0
2005-10-24 00:01:00,1.41845,1.41845,1.41818,1.41834,37000000.0
2005-10-24 00:02:00,1.4173,1.41762,1.41694,1.4176,54200000.0
2005-10-24 00:03:00,1.41765,1.41777,1.41759,1.4176,38400000.0
2005-10-24 00:04:00,1.41757,1.41787,1.41757,1.41787,25200000.0
2005-10-24 00:05:00,1.41801,1.41813,1.41784,1.41784,33200000.0
2005-10-24 00:06:00,1.4185,1.4185,1.4185,1.4185,34000000.0
2005-10-24 00:07:00,1.41797,1.41814,1.41791,1.41802,34000000.0
2005-10-24 00:08:00,1.41812,1.41826,1.418,1.41826,57800000.0
2005-10-24 00:09:00,1.41818,1.4185,1.41809,1.41823,80000001.0
2005-10-24 00:10:00,1.41811,1.41818,1.41797,1.418,37200000.0
2005-10-24 00:11:00,1.41803,1.41808,1.41783,1.41801,47300000.0
2005-10-24 00:12:00,1.41805,1.41805,1.41773,1.41774,33000000.0
2005-10-24 00:13:00,1.41781,1.41784,1.41746,1.41781,36800000.0
2005-10-24 00:14:00,1.41777,1.41791,1.41764,1.41789,53600001.0
2005-10-24 00:15:00,1.41752,1.41767,1.41752,1.41752,31800000.0
2005-10-24 00:16:00,1.41765,1.41772,1.41749,1.41752,54800001.0
2005-10-24 00:17:00,1.41752,1.41772,1.41752,1.41772,31500000.0
2005-10-24 00:18:00,1.41772,1.41777,1.41752,1.41752,39400001.0
2005-10-24 00:19:00,1.41767,1.41791,1.41765,1.41791,45000000.0
2005-10-24 00:20:00,1.41778,1.41778,1.41705,1.41705,26800000.0
2005-10-24 00:21:00,1.41737,1.41756,1.41736,1.41746,26000000.0
2005-10-24 00:22:00,1.41735,1.41753,1.41731,1.41746,30400000.0
2005-10-24 00:23:00,1.4176,1.4176,1.4176,1.4176,56500000.0
2005-10-24 00:24:00,1.41735,1.41742,1.4172,1.41737,56500000.0
2005-10-24 00:25:00,1.41725,1.41742,1.41715,1.4173,51000000.0
2005-10-24 00:26:00,1.41732,1.41737,1.41717,1.41732,37400000.0
2005-10-24 00:27:00,1.41727,1.41727,1.41696,1.41714,51100000.0
2005-10-24 00:28:00,1.41713,1.41718,1.41682,1.41701,45600000.0
2005-10-24 00:29:00,1.41713,1.41722,1.41693,1.41698,53700000.0
2005-10-24 00:30:00,1.41676,1.41711,1.41676,1.4171,37400000.0
2005-10-24 00:31:00,1.41704,1.4171,1.41702,1.4171,25400000.0
2005-10-24 00:32:00,1.41706,1.41727,1.4169,1.4169,35200000.0
2005-10-24 00:33:00,1.41712,1.41712,1.41676,1.41693,30200000.0
2005-10-24 00:34:00,1.41691,1.41706,1.41678,1.41678,34600000.0
2005-10-24 00:35:00,1.41706,1.41706,1.41672,1.41685,36200000.0
2005-10-24 00:36:00,1.41677,1.41677,1.41662,1.4167,48200000.0
2005-10-24 00:37:00,1.41681,1.41685,1.4167,1.4167,23400000.0
2005-10-24 00:38:00,1.41673,1.41683,1.41663,1.41668,28600000.0
2005-10-24 00:39:00,1.41681,1.41699,1.41674,1.41686,43800000.0
2005-10-24 00:40:00,1.41691,1.41701,1.41681,1.41701,31300000.0
2005-10-24 00:41:00,1.41699,1.41699,1.41662,1.41684,37600000.0
2005-10-24 00:42:00,1.41686,1.41698,1.41684,1.41694,34800000.0
2005-10-24 00:43:00,1.41673,1.41707,1.41653,1.41704,32800000.0
2005-10-24 00:44:00,1.41704,1.41708,1.41694,1.41706,36200000.0
2005-10-24 00:45:00,1.41694,1.41694,1.4166,1.41664,38600000.0
2005-10-24 00:46:00,1.41669,1.41677,1.41659,1.41677,29000000.0
2005-10-24 00:47:00,1.4167,1.41677,1.41657,1.41667,40100000.0
2005-10-24 00:48:00,1.41646,1.41677,1.41646,1.41667,28000000.0
2005-10-24 00:49:00,1.41684,1.41698,1.41658,1.41674,37400000.0
2005-10-24 00:50:00,1.41667,1.41686,1.41661,1.41686,21600000.0
2005-10-24 00:51:00,1.41678,1.41695,1.41665,1.41695,66700000.0
2005-10-24 00:52:00,1.41686,1.41701,1.41681,1.41701,27800000.0
2005-10-24 00:53:00,1.41678,1.41701,1.41676,1.41701,80300002.0
2005-10-24 00:54:00,1.41659,1.41699,1.41659,1.41693,42000000.0
2005-10-24 00:55:00,1.41689,1.41689,1.41652,1.41689,44600000.0
2005-10-24 00:56:00,1.41672,1.41677,1.41657,1.41662,33200000.0
2005-10-24 00:57:00,1.41682,1.41682,1.4162,1.4162,38900000.0
2005-10-24 00:58:00,1.41644,1.41649,1.41629,1.41639,37000000.0
2005-10-24 00:59:00,1.41653,1.41653,1.41638,1.41653,31800000.0
2005-10-24 01:00:00,1.41649,1.4166,1.41639,1.41644,27800000.0
2005-10-24 01:01:00,1.41646,1.41663,1.41638,1.41638,32600000.0
2005-10-24 01:02:00,1.41634,1.41634,1.41585,1.41585,38200000.0
2005-10-24 01:03:00,1.41634,1.4164,1.41609,1.41625,28600000.0
2005-10-24 01:04:00,1.41634,1.41648,1.41634,1.41648,48400001.0
2005-10-24 01:05:00,1.41653,1.41653,1.41635,1.41639,36200000.0
2005-10-24 01:06:00,1.41652,1.41658,1.41633,1.41658,30600000.0
2005-10-24 01:07:00,1.41653,1.41658,1.41631,1.41643,32400000.0
2005-10-24 01:08:00,1.4166,1.4167,1.41627,1.41627,50300000.0
2005-10-24 01:10:00,1.41657,1.41665,1.41627,1.4165,41000000.0
2005-10-24 01:11:00,1.41643,1.41676,1.41643,1.41676,24800000.0
2005-10-24 01:12:00,1.4167,1.41689,1.41647,1.41674,27200000.0
2005-10-24 01:13:00,1.41678,1.41688,1.41645,1.41674,37800000.0
2005-10-24 01:14:00,1.41651,1.41667,1.41641,1.41664,31800000.0
2005-10-24 01:15:00,1.41676,1.41676,1.41652,1.41659,37400000.0
2005-10-24 01:16:00,1.41653,1.41682,1.41651,1.41676,44400000.0
2005-10-24 01:17:00,1.41695,1.41704,1.41682,1.41699,42400000.0
2005-10-24 01:18:00,1.41684,1.41691,1.41651,1.41685,32600000.0
2005-10-24 01:19:00,1.41674,1.41697,1.41672,1.41685,40200000.0
2005-10-24 01:20:00,1.41703,1.41708,1.41656,1.41699,42400000.0
2005-10-24 01:21:00,1.41664,1.41686,1.41664,1.41678,38600000.0
2005-10-24 01:22:00,1.41685,1.41685,1.41656,1.41673,26600000.0
2005-10-24 01:23:00,1.41664,1.41681,1.41649,1.41649,47000000.0
2005-10-24 01:24:00,1.41684,1.4169,1.41668,1.41679,32000000.0
2005-10-24 01:25:00,1.41662,1.41669,1.41633,1.41656,38400000.0
2005-10-24 01:26:00,1.41647,1.4167,1.41645,1.4166,23600000.0
2005-10-24 01:27:00,1.4166,1.41668,1.41645,1.41668,23400000.0
2005-10-24 01:28:00,1.41655,1.4167,1.4163,1.41663,47200000.0
2005-10-24 01:29:00,1.4167,1.4167,1.41655,1.41658,39900000.0
2005-10-24 01:30:00,1.4165,1.4165,1.41584,1.4161,46200000.0
2005-10-24 01:31:00,1.41597,1.41615,1.41595,1.41595,36400000.0
2005-10-24 01:32:00,1.4157,1.41594,1.41554,1.41565,21800000.0
2005-10-24 01:33:00,1.41566,1.41575,1.41549,1.41563,28200000.0
2005-10-24 01:34:00,1.41556,1.4157,1.41518,1.4156,36300000.0
2005-10-24 01:35:00,1.41551,1.41564,1.41523,1.41523,44800000.0
2005-10-24 01:36:00,1.41553,1.41573,1.41553,1.41554,25500000.0
2005-10-24 01:37:00,1.41554,1.41565,1.41529,1.41559,56600000.0
2005-10-24 01:38:00,1.41547,1.41567,1.41542,1.41567,22800000.0
2005-10-24 01:39:00,1.41556,1.41568,1.4152,1.41562,46200001.0
2005-10-24 01:40:00,1.41557,1.41579,1.41557,1.41574,33200000.0
2005-10-24 01:41:00,1.41559,1.41559,1.4153,1.41535,43400000.0
2005-10-24 01:42:00,1.41539,1.41545,1.41512,1.4154,40500000.0
2005-10-24 01:43:00,1.4156,1.41573,1.41514,1.41565,34000000.0
2005-10-24 01:44:00,1.41566,1.41566,1.41512,1.41524,26400000.0
2005-10-24 01:45:00,1.41513,1.41521,1.415,1.41506,38100000.0
2005-10-24 01:46:00,1.41508,1.41529,1.41497,1.41509,45600000.0
2005-10-24 01:47:00,1.41499,1.41511,1.41483,1.41485,35800000.0
2005-10-24 01:48:00,1.41483,1.41488,1.41446,1.41446,29200000.0
2005-10-24 01:49:00,1.41477,1.41496,1.41447,1.41496,36500000.0
2005-10-24 01:50:00,1.41509,1.41527,1.41476,1.41521,28700000.0
2005-10-24 01:51:00,1.41536,1.41543,1.41527,1.41527,44200001.0
2005-10-24 01:52:00,1.41548,1.41562,1.41514,1.41514,32800000.0
2005-10-24 01:53:00,1.41517,1.41518,1.41502,1.41502,52800000.0
2005-10-24 01:54:00,1.41504,1.41532,1.41504,1.41516,37200000.0
2005-10-24 01:55:00,1.415,1.4152,1.41494,1.41494,20800000.0
2005-10-24 01:56:00,1.41508,1.41537,1.41508,1.41514,49300000.0
2005-10-24 01:57:00,1.41509,1.4151,1.41479,1.41479,40000000.0
2005-10-24 01:58:00,1.41459,1.41459,1.41418,1.41426,37600000.0
2005-10-24 01:59:00,1.41453,1.41453,1.41422,1.41429,57800000.0
2005-10-24 02:00:00,1.41421,1.41474,1.41421,1.41447,35400000.0
2005-10-24 02:01:00,1.41431,1.41439,1.41418,1.41418,54600000.0
2005-10-24 02:02:00,1.4141,1.41476,1.4141,1.41466,107200001.0
2005-10-24 02:03:00,1.41515,1.41547,1.41515,1.41535,70200000.0
2005-10-24 02:04:00,1.41545,1.41568,1.41526,1.41526,67000000.0
2005-10-24 02:05:00,1.41535,1.4155,1.41533,1.4155,102500000.0
2005-10-24 02:06:00,1.41582,1.41587,1.4155,1.41584,104900001.0
2005-10-24 02:07:00,1.41588,1.416,1.41555,1.41567,214600000.0
2005-10-24 02:08:00,1.41551,1.41551,1.4153,1.4153,46200000.0
2005-10-24 02:09:00,1.41543,1.41557,1.4152,1.41539,189700000.0
2005-10-24 02:10:00,1.41503,1.41534,1.41488,1.41488,146800002.0
2005-10-24 02:11:00,1.41496,1.41504,1.41496,1.41504,61700000.0
2005-10-24 02:12:00,1.41504,1.41512,1.41501,1.41512,46400000.0
2005-10-24 02:13:00,1.41513,1.41524,1.41513,1.41524,38400000.0
2005-10-24 02:14:00,1.41523,1.41523,1.41487,1.41508,159800000.0
2005-10-24 02:15:00,1.41495,1.41508,1.41483,1.41498,223000000.0
2005-10-24 02:16:00,1.41524,1.41536,1.41501,1.41536,49200000.0
2005-10-24 02:17:00,1.41518,1.41545,1.41495,1.4152,233400001.0
2005-10-24 02:18:00,1.41525,1.41563,1.4149,1.41535,49200001.0
2005-10-24 02:19:00,1.41539,1.41551,1.41518,1.41523,35600000.0
2005-10-24 02:20:00,1.41539,1.41571,1.41537,1.41571,46200000.0
2005-10-24 02:21:00,1.41544,1.41571,1.4153,1.41571,60400000.0
2005-10-24 02:22:00,1.41549,1.41555,1.41546,1.41555,22000000.0
2005-10-24 02:23:00,1.41579,1.41589,1.41564,1.41564,44600000.0
2005-10-24 02:24:00,1.41558,1.41574,1.4154,1.41547,36300000.0
2005-10-24 02:25:00,1.4153,1.41544,1.41511,1.41528,89900000.0
2005-10-24 02:26:00,1.41522,1.41568,1.41522,1.41546,91600000.0
2005-10-24 02:27:00,1.41542,1.41549,1.41532,1.41537,52600000.0
2005-10-24 02:28:00,1.41532,1.4154,1.41521,1.41521,26600000.0
2005-10-24 02:29:00,1.41547,1.41547,1.4151,1.41542,44800000.0
2005-10-24 02:30:00,1.41569,1.41582,1.41557,1.41578,32800000.0
2005-10-24 02:31:00,1.41556,1.41558,1.41539,1.41539,58500001.0
2005-10-24 02:32:00,1.41559,1.41562,1.4154,1.41554,43200000.0
2005-10-24 02:33:00,1.41525,1.4153,1.41513,1.41523,203100002.0
2005-10-24 02:34:00,1.4157,1.4157,1.4155,1.41567,47400000.0
2005-10-24 02:35:00,1.41572,1.41581,1.41536,1.41539,94000001.0
2005-10-24 02:36:00,1.41563,1.41577,1.4156,1.41572,34600001.0
2005-10-24 02:37:00,1.41539,1.41542,1.41518,1.41518,78600000.0
2005-10-24 02:38:00,1.41546,1.41546,1.41532,1.41537,45100000.0
2005-10-24 02:39:00,1.41552,1.41567,1.41541,1.41544,53500001.0
2005-10-24 02:40:00,1.41543,1.41555,1.41538,1.41543,47400001.0
2005-10-24 02:41:00,1.41543,1.41575,1.41543,1.41568,43100000.0
2005-10-24 02:42:00,1.41564,1.41577,1.41562,1.41577,36000000.0
2005-10-24 02:43:00,1.41576,1.41586,1.4157,1.41586,37600000.0
2005-10-24 02:44:00,1.41585,1.41595,1.41573,1.41595,29000000.0
2005-10-24 02:45:00,1.41548,1.4157,1.4154,1.41566,39400000.0
2005-10-24 02:46:00,1.41564,1.41573,1.41555,1.41561,191000000.0
2005-10-24 02:47:00,1.41598,1.41615,1.41557,1.41598,204800000.0
2005-10-24 02:48:00,1.41603,1.41608,1.41579,1.41595,97200001.0
2005-10-24 02:49:00,1.41574,1.41587,1.41537,1.41543,76300000.0
2005-10-24 02:50:00,1.41563,1.41583,1.41536,1.41573,115800000.0
2005-10-24 02:51:00,1.41536,1.41538,1.41518,1.41531,78600000.0
2005-10-24 02:52:00,1.41549,1.41549,1.41524,1.41524,41800000.0
2005-10-24 02:53:00,1.41535,1.41546,1.41517,1.41546,28900000.0
2005-10-24 02:54:00,1.41554,1.41559,1.41532,1.41536,36800000.0
2005-10-24 02:55:00,1.41503,1.41527,1.41485,1.41496,49600000.0
2005-10-24 02:56:00,1.41501,1.4151,1.41501,1.41509,61200000.0
2005-10-24 02:57:00,1.41512,1.41512,1.415,1.41502,44500000.0
2005-10-24 02:58:00,1.41499,1.4151,1.41487,1.41487,83100001.0
2005-10-24 02:59:00,1.41495,1.41506,1.41484,1.41487,52400000.0
2005-10-24 03:00:00,1.41488,1.41512,1.41487,1.41509,114000000.0
2005-10-24 03:01:00,1.41502,1.41504,1.41494,1.41499,63100000.0
2005-10-24 03:02:00,1.41498,1.41498,1.41475,1.41485,32600000.0
2005-10-24 03:03:00,1.41483,1.41496,1.41465,1.41496,48600000.0
2005-10-24 03:04:00,1.41505,1.41545,1.41497,1.41506,44600000.0
2005-10-24 03:05:00,1.41491,1.41491,1.41471,1.41472,61200000.0
2005-10-24 03:06:00,1.41464,1.41465,1.41453,1.41462,47600000.0
2005-10-24 03:07:00,1.41459,1.41496,1.4145,1.41478,116300000.0
2005-10-24 03:08:00,1.41473,1.41473,1.41437,1.41438,56000001.0
2005-10-24 03:09:00,1.41456,1.41486,1.41435,1.41486,47200000.0
2005-10-24 03:10:00,1.41437,1.41489,1.41436,1.41489,39000000.0
2005-10-24 03:11:00,1.41461,1.41466,1.41461,1.41465,50600001.0
2005-10-24 03:12:00,1.4149,1.41503,1.41461,1.41483,36800000.0
2005-10-24 03:13:00,1.41463,1.41504,1.41463,1.41482,42600000.0
2005-10-24 03:14:00,1.41466,1.41487,1.41439,1.41455,47600000.0
2005-10-24 03:15:00,1.41423,1.41464,1.41423,1.41462,31100000.0
2005-10-24 03:16:00,1.41462,1.41476,1.4144,1.41476,27800000.0
2005-10-24 03:17:00,1.41503,1.4151,1.41462,1.4151,57700000.0
2005-10-24 03:18:00,1.415,1.41507,1.41472,1.41507,35200000.0
2005-10-24 03:19:00,1.41507,1.41531,1.4149,1.41531,36100000.0
2005-10-24 03:20:00,1.41481,1.41548,1.41481,1.41548,54000000.0
2005-10-24 03:21:00,1.41533,1.41533,1.4152,1.41522,26200000.0
2005-10-24 03:22:00,1.41513,1.41513,1.41484,1.41485,57000000.0
2005-10-24 03:23:00,1.41474,1.41498,1.41472,1.41481,72000001.0
2005-10-24 03:24:00,1.41506,1.41518,1.41493,1.41518,39400000.0
2005-10-24 03:25:00,1.41573,1.41573,1.41539,1.41549,28200000.0
2005-10-24 03:26:00,1.41525,1.41535,1.4152,1.4153,149000001.0
2005-10-24 03:27:00,1.41542,1.41544,1.41521,1.41527,57700000.0
2005-10-24 03:28:00,1.41533,1.41538,1.41527,1.41533,48700000.0
2005-10-24 03:29:00,1.41531,1.41533,1.41525,1.41526,48000000.0
2005-10-24 03:30:00,1.41523,1.41523,1.41503,1.41519,50200000.0
2005-10-24 03:31:00,1.41521,1.4156,1.41519,1.4156,33800000.0
2005-10-24 03:32:00,1.41556,1.41568,1.41537,1.41539,37300000.0
2005-10-24 03:33:00,1.41514,1.41514,1.41502,1.41503,38800000.0
2005-10-24 03:34:00,1.41527,1.41557,1.4151,1.41512,50100000.0
2005-10-24 03:35:00,1.41521,1.41531,1.41512,1.41514,83300000.0
2005-10-24 03:36:00,1.41526,1.41555,1.41513,1.41548,51400000.0
2005-10-24 03:37:00,1.41541,1.41546,1.41511,1.41541,32600000.0
2005-10-24 03:38:00,1.41546,1.41556,1.41526,1.41544,31600000.0
2005-10-24 03:39:00,1.41511,1.41524,1.41511,1.41524,68000000.0
2005-10-24 03:40:00,1.41513,1.41568,1.41511,1.41553,134200000.0
2005-10-24 03:41:00,1.41548,1.41561,1.41542,1.41548,58600000.0
2005-10-24 03:42:00,1.41541,1.4157,1.4154,1.41558,83900001.0
2005-10-24 03:43:00,1.41549,1.4157,1.41549,1.4157,42100000.0
2005-10-24 03:44:00,1.41555,1.41573,1.41547,1.41562,35200000.0
2005-10-24 03:45:00,1.4156,1.41572,1.41552,1.41567,44700000.0
2005-10-24 03:46:00,1.41531,1.41531,1.41499,1.41507,41400000.0
2005-10-24 03:47:00,1.41513,1.41546,1.41513,1.41533,28700000.0
2005-10-24 03:48:00,1.41568,1.41572,1.41535,1.41544,29600000.0
2005-10-24 03:49:00,1.41551,1.41551,1.415,1.41507,31200000.0
2005-10-24 03:50:00,1.41539,1.41539,1.41494,1.41505,91100000.0
2005-10-24 03:51:00,1.41516,1.41516,1.41479,1.41479,32400000.0
2005-10-24 03:52:00,1.41496,1.41497,1.41457,1.41457,90500000.0
2005-10-24 03:53:00,1.41458,1.4148,1.41446,1.41462,71100000.0
2005-10-24 03:54:00,1.41466,1.41527,1.41466,1.41491,37400000.0
2005-10-24 03:55:00,1.41526,1.41528,1.41499,1.41528,44400000.0
2005-10-24 03:56:00,1.41521,1.41534,1.41519,1.41519,21400000.0
2005-10-24 03:57:00,1.41472,1.41493,1.41472,1.41493,161200000.0
2005-10-24 03:58:00,1.41481,1.41559,1.41481,1.41483,242000000.0
2005-10-24 03:59:00,1.41516,1.41544,1.41513,1.41529,140700001.0
2005-10-24 04:00:00,1.41522,1.41522,1.41499,1.41503,112100002.0
2005-10-24 04:01:00,1.41503,1.41532,1.41494,1.4152,123100000.0
2005-10-24 04:02:00,1.41508,1.41538,1.41498,1.41502,108400000.0
2005-10-24 04:03:00,1.41485,1.41485,1.4144,1.41474,107600002.0
2005-10-24 04:04:00,1.41448,1.41456,1.41438,1.4144,143600002.0
2005-10-24 04:05:00,1.41443,1.41512,1.41443,1.41474,195300000.0
2005-10-24 04:06:00,1.41432,1.41476,1.41417,1.41464,114000000.0
2005-10-24 04:07:00,1.41481,1.41483,1.41458,1.41458,143000000.0
2005-10-24 04:08:00,1.41469,1.41486,1.41469,1.41473,19800000.0
2005-10-24 04:09:00,1.41483,1.41483,1.41455,1.4147,30200000.0
2005-10-24 04:10:00,1.41457,1.41457,1.41429,1.41446,120200002.0
2005-10-24 04:11:00,1.41464,1.415,1.41455,1.41468,65800001.0
2005-10-24 04:12:00,1.41454,1.41458,1.41443,1.41443,96400000.0
2005-10-24 04:13:00,1.41436,1.41447,1.41427,1.41427,82300000.0
2005-10-24 04:14:00,1.41417,1.41429,1.41404,1.41425,95700001.0
2005-10-24 04:15:00,1.41425,1.41452,1.41417,1.41452,74800000.0
2005-10-24 04:16:00,1.41429,1.41449,1.41414,1.41426,73600000.0
2005-10-24 04:17:00,1.4143,1.4143,1.41409,1.41414,52200000.0
2005-10-24 04:18:00,1.41412,1.41434,1.41408,1.41419,109700000.0
2005-10-24 04:19:00,1.41411,1.41423,1.4141,1.41423,65000000.0
2005-10-24 04:20:00,1.41409,1.41424,1.41399,1.41399,178200000.0
2005-10-24 04:21:00,1.41401,1.41417,1.41401,1.41402,38600000.0
2005-10-24 04:22:00,1.41404,1.41446,1.41399,1.41435,31200000.0
2005-10-24 04:23:00,1.41398,1.41398,1.41377,1.41377,38800000.0
2005-10-24 04:24:00,1.41389,1.41397,1.41387,1.41392,135500001.0
2005-10-24 04:25:00,1.41402,1.41448,1.41398,1.41415,234400001.0
2005-10-24 04:26:00,1.41428,1.41428,1.41399,1.41399,111000001.0
2005-10-24 04:27:00,1.41411,1.41411,1.41381,1.41381,54000000.0
2005-10-24 04:28:00,1.41396,1.41402,1.41387,1.41387,58500000.0
2005-10-24 04:29:00,1.4137,1.41413,1.4137,1.41406,84900000.0
2005-10-24 04:30:00,1.4137,1.41406,1.41364,1.41405,92000000.0
2005-10-24 04:31:00,1.414,1.41408,1.4137,1.41398,35200000.0
2005-10-24 04:32:00,1.41414,1.4143,1.41409,1.4143,39400001.0
2005-10-24 04:33:00,1.41442,1.41451,1.41428,1.41441,31200000.0
2005-10-24 04:34:00,1.41436,1.41462,1.41436,1.41461,49600000.0
2005-10-24 04:35:00,1.41443,1.41467,1.41443,1.41449,55600000.0
2005-10-24 04:36:00,1.41468,1.41473,1.41403,1.41451,149400000.0
2005-10-24 04:37:00,1.41441,1.41464,1.41414,1.41441,167400002.0
2005-10-24 04:38:00,1.41414,1.41414,1.41396,1.41401,42200000.0
2005-10-24 04:39:00,1.41385,1.414,1.41385,1.41388,77600000.0
2005-10-24 04:40:00,1.41381,1.41405,1.4138,1.41405,40400000.0
2005-10-24 04:41:00,1.41382,1.41428,1.41382,1.41415,54600000.0
2005-10-24 04:42:00,1.41396,1.41409,1.41393,1.41397,63900000.0
2005-10-24 04:43:00,1.41381,1.41381,1.41363,1.41363,59900000.0
2005-10-24 04:44:00,1.41369,1.41406,1.41369,1.41404,38800000.0
2005-10-24 04:45:00,1.41398,1.41403,1.41363,1.41383,35200000.0
2005-10-24 04:46:00,1.41373,1.41386,1.41372,1.41378,48100001.0
2005-10-24 04:47:00,1.41378,1.41417,1.41366,1.41417,83200000.0
2005-10-24 04:48:00,1.41395,1.4142,1.41395,1.41415,58600000.0
2005-10-24 04:49:00,1.41414,1.41427,1.41389,1.41389,69400000.0
2005-10-24 04:50:00,1.41424,1.41429,1.41407,1.41417,28200000.0
2005-10-24 04:51:00,1.41372,1.41372,1.41366,1.41372,29100000.0
2005-10-24 04:52:00,1.4137,1.41416,1.41363,1.4141,54600001.0
2005-10-24 04:53:00,1.41413,1.41423,1.41393,1.414,43100000.0
2005-10-24 04:54:00,1.41386,1.41413,1.41386,1.41399,24400000.0
2005-10-24 04:55:00,1.41422,1.41433,1.41376,1.41433,26600000.0
2005-10-24 04:56:00,1.41404,1.41417,1.41393,1.41401,44400000.0
2005-10-24 04:57:00,1.41372,1.41416,1.41358,1.41358,52300000.0
2005-10-24 04:58:00,1.41361,1.41409,1.41358,1.41406,29800000.0
2005-10-24 04:59:00,1.41387,1.41412,1.41387,1.41387,99400000.0
2005-10-24 05:00:00,1.41424,1.41424,1.41406,1.41415,30400000.0
2005-10-24 05:01:00,1.414,1.41425,1.414,1.41425,30400000.0
2005-10-24 05:02:00,1.41402,1.41411,1.41378,1.41394,44000000.0
2005-10-24 05:03:00,1.41381,1.41421,1.4138,1.41406,140500000.0
2005-10-24 05:04:00,1.41411,1.41433,1.41404,1.41426,215200000.0
2005-10-24 05:05:00,1.41438,1.41448,1.41434,1.41435,150000001.0
2005-10-24 05:06:00,1.41439,1.41444,1.41426,1.41439,125900000.0
2005-10-24 05:07:00,1.41426,1.41457,1.41414,1.41417,289900001.0
2005-10-24 05:08:00,1.41434,1.41438,1.41394,1.41394,313600001.0
2005-10-24 05:09:00,1.41382,1.41414,1.41379,1.41382,206500000.0
2005-10-24 05:10:00,1.41387,1.41397,1.41382,1.41396,199900000.0
2005-10-24 05:11:00,1.41403,1.41419,1.41398,1.41407,150000000.0
2005-10-24 05:12:00,1.4141,1.41422,1.4141,1.41412,123400000.0
2005-10-24 05:13:00,1.41414,1.4145,1.41414,1.41421,134400000.0
2005-10-24 05:14:00,1.41419,1.41424,1.41414,1.41417,218400000.0
2005-10-24 05:15:00,1.41429,1.41441,1.41419,1.41434,34900000.0
2005-10-24 05:16:00,1.41419,1.41423,1.41395,1.41411,227300002.0
2005-10-24 05:17:00,1.41422,1.41437,1.41407,1.41437,149500000.0
2005-10-24 05:18:00,1.41437,1.41437,1.41412,1.41427,267700000.0
2005-10-24 05:19:00,1.41404,1.41437,1.41402,1.41404,275200001.0
2005-10-24 05:20:00,1.41407,1.41428,1.41404,1.41421,280900000.0
2005-10-24 05:21:00,1.41405,1.41432,1.41379,1.41379,300700000.0
2005-10-24 05:22:00,1.41373,1.41386,1.4136,1.41363,274600001.0
2005-10-24 05:23:00,1.41355,1.41368,1.41355,1.41363,142900000.0
2005-10-24 05:24:00,1.41364,1.41374,1.4136,1.41367,149400000.0
2005-10-24 05:25:00,1.41393,1.41418,1.41379,1.41384,265700001.0
2005-10-24 05:26:00,1.41393,1.41393,1.41381,1.41391,99200000.0
2005-10-24 05:27:00,1.4142,1.41425,1.4139,1.41415,179200001.0
2005-10-24 05:28:00,1.41419,1.4143,1.41394,1.41423,227800000.0
2005-10-24 05:29:00,1.41431,1.41467,1.41424,1.41455,241700000.0
2005-10-24 05:30:00,1.41463,1.41503,1.41463,1.41483,188200000.0
2005-10-24 05:31:00,1.41489,1.41516,1.41485,1.41496,77800000.0
2005-10-24 05:32:00,1.41513,1.41549,1.41513,1.41542,174700000.0
2005-10-24 05:33:00,1.41539,1.41557,1.41535,1.41546,168300000.0
2005-10-24 05:34:00,1.4152,1.41557,1.41493,1.41493,227400000.0
2005-10-24 05:35:00,1.41487,1.41497,1.4148,1.41497,34100000.0
2005-10-24 05:36:00,1.4148,1.41501,1.4148,1.41497,217100000.0
2005-10-24 05:37:00,1.41499,1.4151,1.41489,1.41493,209500002.0
2005-10-24 05:38:00,1.41491,1.41515,1.4148,1.41502,155100002.0
2005-10-24 05:39:00,1.41499,1.41509,1.41489,1.41502,162400000.0
2005-10-24 05:40:00,1.41482,1.41528,1.41475,1.4149,177500000.0
2005-10-24 05:41:00,1.41478,1.41501,1.4147,1.41483,89200000.0
2005-10-24 05:42:00,1.41485,1.41495,1.41477,1.41483,197700002.0
2005-10-24 05:43:00,1.41481,1.41491,1.4148,1.41486,81700000.0
2005-10-24 05:44:00,1.41484,1.41497,1.4147,1.41475,155600000.0
2005-10-24 05:45:00,1.41477,1.41497,1.41472,1.41477,129800000.0
2005-10-24 05:46:00,1.41483,1.41498,1.41477,1.41496,207400002.0
2005-10-24 05:47:00,1.41498,1.41503,1.41483,1.415,226100000.0
2005-10-24 05:48:00,1.41483,1.41515,1.41479,1.41487,273400000.0
2005-10-24 05:49:00,1.41488,1.4149,1.41457,1.4146,205600001.0
2005-10-24 05:50:00,1.41473,1.41508,1.41473,1.4149,271600000.0
2005-10-24 05:51:00,1.41498,1.41498,1.41483,1.41483,175700001.0
2005-10-24 05:52:00,1.41481,1.41503,1.41476,1.41503,188300000.0
2005-10-24 05:53:00,1.41492,1.41497,1.41467,1.41469,105800000.0
2005-10-24 05:54:00,1.41492,1.41504,1.41473,1.41492,196500000.0
2005-10-24 05:55:00,1.41476,1.41497,1.41466,1.41468,255500004.0
2005-10-24 05:56:00,1.41476,1.41498,1.41469,1.41475,136400000.0
2005-10-24 05:57:00,1.41462,1.4147,1.4146,1.41463,175100001.0
2005-10-24 05:58:00,1.41482,1.41487,1.4147,1.4147,143100001.0
2005-10-24 05:59:00,1.41482,1.41482,1.41464,1.41467,71600000.0
2005-10-24 06:00:00,1.41464,1.41464,1.41438,1.41445,217800001.0
2005-10-24 06:01:00,1.41455,1.4146,1.4144,1.41443,201400002.0
2005-10-24 06:02:00,1.41431,1.41458,1.41428,1.41435,245600000.0
2005-10-24 06:03:00,1.41441,1.41447,1.41428,1.4143,56100001.0
2005-10-24 06:04:00,1.41409,1.41416,1.414,1.41416,183000000.0
2005-10-24 06:05:00,1.41421,1.41432,1.41414,1.41419,331100000.0
2005-10-24 06:06:00,1.41424,1.41439,1.41424,1.41432,64300000.0
2005-10-24 06:07:00,1.41439,1.41454,1.41434,1.41448,332800000.0
2005-10-24 06:09:00,1.41434,1.41461,1.41426,1.41441,484100000.0
2005-10-24 06:10:00,1.41446,1.41456,1.41436,1.41438,282300000.0
2005-10-24 06:11:00,1.41451,1.41458,1.4144,1.4145,434800000.0
2005-10-24 06:12:00,1.41448,1.41473,1.41443,1.41468,275500002.0
2005-10-24 06:13:00,1.4144,1.4144,1.4143,1.4144,228900000.0
2005-10-24 06:14:00,1.4143,1.4145,1.4143,1.4145,228900000.0
2005-10-24 06:15:00,1.4144,1.4145,1.4144,1.4144,228900000.0
2005-10-24 06:16:00,1.4144,1.41463,1.4144,1.41458,228900000.0
2005-10-24 06:17:00,1.41441,1.41463,1.41441,1.41447,152800000.0
2005-10-24 06:18:00,1.41453,1.41477,1.41452,1.41462,248600000.0
2005-10-24 06:19:00,1.41461,1.4148,1.41461,1.41468,153200000.0
2005-10-24 06:20:00,1.41463,1.41481,1.41454,1.41455,287800001.0
2005-10-24 06:21:00,1.41467,1.41481,1.41458,1.41474,241500001.0
2005-10-24 06:22:00,1.41472,1.41506,1.4146,1.41472,251300000.0
2005-10-24 06:23:00,1.41427,1.41451,1.41426,1.41451,306300003.0
2005-10-24 06:24:00,1.4146,1.4148,1.4146,1.4146,344500000.0
2005-10-24 06:27:00,1.41452,1.41463,1.41448,1.41463,344500000.0
2005-10-24 06:28:00,1.41465,1.4148,1.41453,1.41465,343800000.0
2005-10-24 06:30:00,1.41453,1.41477,1.41449,1.41453,275800000.0
2005-10-24 06:31:00,1.41468,1.41475,1.41455,1.41467,136400001.0
2005-10-24 06:32:00,1.41467,1.41473,1.41465,1.41467,173100000.0
2005-10-24 06:33:00,1.41466,1.41473,1.41455,1.41455,281600001.0
2005-10-24 06:34:00,1.41456,1.41465,1.41444,1.41454,229700002.0
2005-10-24 06:35:00,1.41442,1.41474,1.41442,1.41455,149900000.0
2005-10-24 06:36:00,1.41458,1.4148,1.41458,1.41462,65000000.0
2005-10-24 06:37:00,1.41472,1.41488,1.41471,1.41475,203800001.0
2005-10-24 06:38:00,1.41459,1.4148,1.4145,1.41451,122600000.0
2005-10-24 06:39:00,1.41455,1.41455,1.41439,1.41444,23200000.0
2005-10-24 06:40:00,1.41452,1.41457,1.41432,1.41441,192300000.0
2005-10-24 06:41:00,1.41435,1.41441,1.41422,1.41441,231200000.0
2005-10-24 06:42:00,1.41449,1.41449,1.41426,1.41436,244800000.0
2005-10-24 06:43:00,1.41439,1.41445,1.41432,1.41434,162800000.0
2005-10-24 06:44:00,1.41437,1.41452,1.41431,1.41444,312700001.0
2005-10-24 06:45:00,1.41453,1.41466,1.41445,1.41466,242600000.0
2005-10-24 06:46:00,1.41466,1.41477,1.41462,1.41474,224000001.0
2005-10-24 06:47:00,1.41483,1.41527,1.41483,1.41514,225300002.0
2005-10-24 06:48:00,1.41499,1.41522,1.41497,1.41512,41000000.0
2005-10-24 06:49:00,1.41507,1.41531,1.41498,1.41501,239300000.0
2005-10-24 06:50:00,1.41505,1.4151,1.4149,1.41495,46900000.0
2005-10-24 06:51:00,1.41515,1.41515,1.41473,1.415,30800000.0
2005-10-24 06:52:00,1.41483,1.41499,1.41478,1.41478,228400001.0
2005-10-24 06:53:00,1.41477,1.41507,1.41474,1.41479,208000000.0
2005-10-24 06:54:00,1.41461,1.41484,1.41452,1.41459,403200000.0
2005-10-24 06:55:00,1.41459,1.41469,1.41449,1.41461,332900000.0
2005-10-24 06:56:00,1.41474,1.41474,1.41464,1.41464,29000000.0
2005-10-24 06:57:00,1.41467,1.41468,1.41458,1.41464,96300001.0
2005-10-24 06:58:00,1.41464,1.41474,1.41456,1.41472,238500000.0
2005-10-24 06:59:00,1.41466,1.41487,1.41457,1.41462,318200000.0
2005-10-24 07:00:00,1.41474,1.41479,1.41467,1.41469,124300000.0
2005-10-24 07:01:00,1.41456,1.41475,1.41456,1.41466,258000000.0
2005-10-24 07:02:00,1.4147,1.41495,1.4147,1.41495,429400001.0
2005-10-24 07:03:00,1.41499,1.41502,1.41482,1.41491,167400003.0
2005-10-24 07:04:00,1.41495,1.41521,1.41492,1.41512,320900002.0
2005-10-24 07:05:00,1.41489,1.41489,1.41473,1.41479,119800000.0
2005-10-24 07:06:00,1.41481,1.41486,1.41466,1.41479,195100000.0
2005-10-24 07:07:00,1.41486,1.41531,1.41457,1.4151,201600000.0
2005-10-24 07:08:00,1.41493,1.41503,1.41478,1.41488,252900001.0
2005-10-24 07:09:00,1.4149,1.41493,1.41478,1.41478,210900000.0
2005-10-24 07:10:00,1.41487,1.41487,1.41461,1.41472,500800001.0
2005-10-24 07:11:00,1.4147,1.41492,1.4147,1.41479,344500000.0
2005-10-24 07:12:00,1.4147,1.41486,1.4145,1.41466,311300001.0
2005-10-24 07:13:00,1.41477,1.41507,1.41475,1.41483,275400000.0
2005-10-24 07:14:00,1.41481,1.41488,1.41473,1.41478,511600000.0
2005-10-24 07:15:00,1.41498,1.41516,1.41474,1.41516,291800002.0
2005-10-24 07:16:00,1.41493,1.41503,1.41488,1.415,176900000.0
2005-10-24 07:17:00,1.41496,1.41496,1.41435,1.41435,202100000.0
2005-10-24 07:18:00,1.41436,1.41488,1.41432,1.41488,446500000.0
2005-10-24 07:19:00,1.41491,1.41497,1.41469,1.4148,290200000.0
2005-10-24 07:20:00,1.41447,1.41447,1.41412,1.41432,414200001.0
2005-10-24 07:21:00,1.41416,1.41441,1.41411,1.41419,310800000.0
2005-10-24 07:22:00,1.41439,1.41458,1.41434,1.41455,360400001.0
2005-10-24 07:23:00,1.41463,1.41489,1.41449,1.4147,453500000.0
2005-10-24 07:24:00,1.41462,1.41468,1.41446,1.4145,318600000.0
2005-10-24 07:25:00,1.41462,1.41472,1.4145,1.41468,386700000.0
2005-10-24 07:26:00,1.41465,1.4148,1.41455,1.41468,278200000.0
2005-10-24 07:27:00,1.41479,1.41491,1.41463,1.41479,206700003.0
2005-10-24 07:28:00,1.41474,1.4149,1.4147,1.4148,243000000.0
2005-10-24 07:29:00,1.41474,1.41481,1.41449,1.4145,250700000.0
2005-10-24 07:30:00,1.41444,1.41459,1.4144,1.41458,492700000.0
2005-10-24 07:31:00,1.41455,1.41477,1.41452,1.41457,243800000.0
2005-10-24 07:32:00,1.4145,1.41451,1.41427,1.4145,503700001.0
2005-10-24 07:33:00,1.41447,1.41457,1.41431,1.41438,419000000.0
2005-10-24 07:34:00,1.41444,1.41448,1.41431,1.41438,280600001.0
2005-10-24 07:35:00,1.4144,1.41464,1.41439,1.4145,199500000.0
2005-10-24 07:36:00,1.41441,1.41454,1.41431,1.41448,334100001.0
2005-10-24 07:37:00,1.41444,1.41446,1.41422,1.41429,272800001.0
2005-10-24 07:38:00,1.41423,1.41444,1.41423,1.41444,47800000.0
2005-10-24 07:39:00,1.41426,1.4144,1.41417,1.41438,412400001.0
2005-10-24 07:40:00,1.41444,1.41457,1.41436,1.41447,337300001.0
2005-10-24 07:41:00,1.41446,1.41468,1.4144,1.41456,632500004.0
2005-10-24 07:42:00,1.41455,1.41467,1.41442,1.41451,389000002.0
2005-10-24 07:43:00,1.41462,1.41478,1.41455,1.41467,152400000.0
2005-10-24 07:44:00,1.4146,1.41472,1.41452,1.4146,400800001.0
2005-10-24 07:45:00,1.41466,1.41482,1.4146,1.41461,379900000.0
2005-10-24 07:46:00,1.41463,1.41486,1.41458,1.41469,479000000.0
2005-10-24 07:47:00,1.41472,1.41509,1.41462,1.41469,641600002.0
2005-10-24 07:48:00,1.41466,1.41492,1.41459,1.41466,749300002.0
2005-10-24 07:49:00,1.41479,1.41494,1.41464,1.41484,634100000.0
2005-10-24 07:50:00,1.41482,1.41505,1.41474,1.41488,665200003.0
2005-10-24 07:51:00,1.41498,1.41498,1.41458,1.41475,638300004.0
2005-10-24 07:52:00,1.41481,1.41488,1.41469,1.41479,409200001.0
2005-10-24 07:53:00,1.41476,1.41497,1.41462,1.41492,619800004.0
2005-10-24 07:54:00,1.4148,1.41502,1.4148,1.4149,370400000.0
2005-10-24 07:55:00,1.41476,1.41486,1.41461,1.41466,337100001.0
2005-10-24 07:56:00,1.41459,1.41479,1.41449,1.41466,651800001.0
2005-10-24 07:57:00,1.41468,1.41502,1.41465,1.41485,518500000.0
2005-10-24 07:58:00,1.41488,1.41499,1.41472,1.41481,688900000.0
2005-10-24 07:59:00,1.41488,1.41504,1.41477,1.41486,547700000.0
2005-10-24 08:00:00,1.41482,1.41497,1.41473,1.41483,376800000.0
2005-10-24 08:01:00,1.41466,1.41494,1.41459,1.41466,487200002.0
2005-10-24 08:02:00,1.41463,1.41481,1.41458,1.41478,278700000.0
2005-10-24 08:03:00,1.41488,1.41504,1.4146,1.41498,463100001.0
2005-10-24 08:04:00,1.41496,1.41515,1.41482,1.41502,409500000.0
2005-10-24 08:05:00,1.41516,1.41525,1.41503,1.41503,327200001.0
2005-10-24 08:06:00,1.4153,1.41538,1.41503,1.41528,672500003.0
2005-10-24 08:07:00,1.41527,1.41562,1.41527,1.41562,485300003.0
2005-10-24 08:08:00,1.41573,1.41611,1.41555,1.41556,410600002.0
2005-10-24 08:09:00,1.41546,1.41569,1.41531,1.41553,445400000.0
2005-10-24 08:10:00,1.41556,1.41631,1.41552,1.41626,598200002.0
2005-10-24 08:11:00,1.41616,1.41616,1.41559,1.41585,222800000.0
2005-10-24 08:12:00,1.41593,1.41627,1.41578,1.41627,437100000.0
2005-10-24 08:13:00,1.41631,1.41659,1.41626,1.41626,186300000.0
2005-10-24 08:14:00,1.41597,1.41597,1.41571,1.41571,96300000.0
2005-10-24 08:15:00,1.41564,1.41585,1.41558,1.41576,288000001.0
2005-10-24 08:16:00,1.41561,1.41562,1.41536,1.41547,306500001.0
2005-10-24 08:17:00,1.41598,1.41627,1.41591,1.41624,287500001.0
2005-10-24 08:18:00,1.41625,1.41641,1.41615,1.41631,190900000.0
2005-10-24 08:19:00,1.41615,1.41625,1.416,1.41604,320700001.0
2005-10-24 08:20:00,1.41593,1.4161,1.41581,1.41581,290400002.0
2005-10-24 08:21:00,1.41559,1.41582,1.41541,1.41548,530800000.0
2005-10-24 08:22:00,1.41542,1.41565,1.41534,1.41551,400000000.0
2005-10-24 08:23:00,1.41547,1.41568,1.41538,1.41557,265100000.0
2005-10-24 08:24:00,1.41572,1.4159,1.41556,1.41581,477100002.0
2005-10-24 08:25:00,1.41581,1.41581,1.41554,1.41558,615900001.0
2005-10-24 08:26:00,1.41554,1.41577,1.41553,1.41566,315900000.0
2005-10-24 08:27:00,1.41563,1.41573,1.41544,1.41554,374300001.0
2005-10-24 08:28:00,1.41559,1.41575,1.41552,1.41568,577000000.0
2005-10-24 08:29:00,1.41572,1.41622,1.41572,1.4159,455200003.0
2005-10-24 08:30:00,1.41581,1.41591,1.41569,1.41578,454700003.0
2005-10-24 08:31:00,1.4158,1.41618,1.41575,1.4159,237500000.0
2005-10-24 08:32:00,1.41589,1.41621,1.41582,1.41607,307700000.0
2005-10-24 08:33:00,1.41605,1.41621,1.41583,1.41595,179400000.0
2005-10-24 08:34:00,1.41597,1.41615,1.41584,1.41588,611200001.0
2005-10-24 08:35:00,1.41608,1.41611,1.41575,1.41576,523200000.0
2005-10-24 08:36:00,1.41565,1.41586,1.41551,1.41566,412600002.0
2005-10-24 08:37:00,1.41568,1.41583,1.41547,1.41549,334800001.0
2005-10-24 08:38:00,1.41538,1.41551,1.41523,1.41542,361300001.0
2005-10-24 08:39:00,1.41548,1.41562,1.41528,1.41552,526800001.0
2005-10-24 08:40:00,1.41547,1.41564,1.41493,1.41493,347600003.0
2005-10-24 08:41:00,1.41542,1.41547,1.41503,1.41506,451000001.0
2005-10-24 08:42:00,1.41484,1.41524,1.41482,1.41487,488900000.0
2005-10-24 08:43:00,1.41497,1.41546,1.41497,1.4154,300400001.0
2005-10-24 08:44:00,1.41557,1.41592,1.41557,1.41589,514400001.0
2005-10-24 08:45:00,1.41602,1.41618,1.41582,1.41588,672000001.0
2005-10-24 08:46:00,1.41582,1.41594,1.41528,1.41528,778600003.0
2005-10-24 08:47:00,1.41518,1.41527,1.41492,1.41501,516700000.0
2005-10-24 08:48:00,1.41462,1.41485,1.41455,1.41469,371500002.0
2005-10-24 08:49:00,1.41481,1.41515,1.41481,1.41497,517300003.0
2005-10-24 08:50:00,1.41514,1.41514,1.41483,1.41498,490200000.0
2005-10-24 08:51:00,1.41505,1.41523,1.41485,1.41497,617700000.0
2005-10-24 08:52:00,1.415,1.41543,1.415,1.41517,617400001.0
2005-10-24 08:53:00,1.41547,1.41587,1.41543,1.41576,507300000.0
2005-10-24 08:54:00,1.41567,1.41579,1.41551,1.41576,658900000.0
2005-10-24 08:55:00,1.41589,1.41596,1.41566,1.41579,724700001.0
2005-10-24 08:56:00,1.41564,1.41596,1.41556,1.41582,633600002.0
2005-10-24 08:57:00,1.41595,1.41627,1.41589,1.41598,537000000.0
2005-10-24 08:58:00,1.41593,1.4161,1.41561,1.41583,508600002.0
2005-10-24 08:59:00,1.41575,1.41591,1.41565,1.41566,308700000.0
2005-10-24 09:00:00,1.41563,1.41577,1.4155,1.41568,457600002.0
2005-10-24 09:01:00,1.41575,1.41589,1.41564,1.41567,339800000.0
2005-10-24 09:02:00,1.41566,1.41581,1.41554,1.41564,713300004.0
2005-10-24 09:03:00,1.41565,1.41572,1.4155,1.41559,549600001.0
2005-10-24 09:04:00,1.41562,1.41562,1.4152,1.4153,635200002.0
2005-10-24 09:05:00,1.41528,1.41593,1.41528,1.41593,589200001.0
2005-10-24 09:06:00,1.41613,1.41633,1.41586,1.41619,578100001.0
2005-10-24 09:07:00,1.41612,1.41618,1.41589,1.41604,333900001.0
2005-10-24 09:08:00,1.41599,1.41599,1.41576,1.41576,229400000.0
2005-10-24 09:09:00,1.41543,1.41558,1.41528,1.41548,299900001.0
2005-10-24 09:10:00,1.41547,1.41576,1.41541,1.41558,325800000.0
2005-10-24 09:11:00,1.41566,1.41581,1.41545,1.41545,580700001.0
2005-10-24 09:12:00,1.41545,1.41558,1.41525,1.41527,460500000.0
2005-10-24 09:13:00,1.41522,1.4155,1.41508,1.41508,464400001.0
2005-10-24 09:14:00,1.41487,1.4151,1.4148,1.41488,266300000.0
2005-10-24 09:15:00,1.41474,1.41474,1.41449,1.41474,405800000.0
2005-10-24 09:16:00,1.4147,1.41497,1.41469,1.41481,542500002.0
2005-10-24 09:17:00,1.4146,1.41486,1.41459,1.41485,520700002.0
2005-10-24 09:18:00,1.41486,1.415,1.41477,1.41488,247000003.0
2005-10-24 09:19:00,1.41486,1.41499,1.4146,1.4147,510800000.0
2005-10-24 09:20:00,1.41447,1.41455,1.41414,1.41438,245500000.0
2005-10-24 09:21:00,1.41455,1.4148,1.41449,1.41475,294500000.0
2005-10-24 09:22:00,1.41478,1.41492,1.41471,1.41487,353800001.0
2005-10-24 09:23:00,1.41503,1.41526,1.41485,1.4152,406900001.0
2005-10-24 09:24:00,1.41541,1.4156,1.41524,1.41534,313900002.0
2005-10-24 09:25:00,1.41539,1.41548,1.41521,1.4153,374700000.0
2005-10-24 09:26:00,1.41516,1.41535,1.41509,1.41511,628000000.0
2005-10-24 09:27:00,1.41504,1.41526,1.41495,1.41501,404500002.0
2005-10-24 09:28:00,1.41522,1.41555,1.41522,1.41551,495400000.0
2005-10-24 09:29:00,1.41555,1.41564,1.41527,1.41559,451100001.0
2005-10-24 09:30:00,1.41566,1.41583,1.41554,1.41564,655900000.0
2005-10-24 09:31:00,1.41559,1.41591,1.41553,1.41574,383400001.0
2005-10-24 09:32:00,1.41566,1.41575,1.41554,1.41575,393700001.0
2005-10-24 09:33:00,1.41572,1.41572,1.41532,1.41532,311400001.0
2005-10-24 09:34:00,1.4154,1.41556,1.41535,1.41543,466700001.0
2005-10-24 09:35:00,1.41527,1.4154,1.41519,1.41522,205700000.0
2005-10-24 09:36:00,1.41537,1.41552,1.41528,1.41541,420600001.0
2005-10-24 09:37:00,1.41543,1.41551,1.41517,1.41545,413600000.0
2005-10-24 09:38:00,1.41544,1.4157,1.4153,1.4153,405100000.0
2005-10-24 09:39:00,1.41539,1.41577,1.41539,1.41566,426600001.0
2005-10-24 09:40:00,1.41582,1.416,1.41561,1.41593,467000002.0
2005-10-24 09:41:00,1.416,1.416,1.41565,1.4157,530100002.0
2005-10-24 09:42:00,1.41566,1.41593,1.41564,1.41584,514400000.0
2005-10-24 09:43:00,1.41621,1.41671,1.41621,1.41657,296300000.0
2005-10-24 09:44:00,1.4163,1.41659,1.41624,1.41624,479800002.0
2005-10-24 09:45:00,1.41645,1.41648,1.41623,1.41632,539400001.0
2005-10-24 09:46:00,1.41617,1.41632,1.41612,1.41612,330500000.0
2005-10-24 09:47:00,1.41611,1.41618,1.41594,1.41608,399400001.0
2005-10-24 09:48:00,1.41612,1.41621,1.41595,1.41602,357300001.0
2005-10-24 09:49:00,1.41605,1.41619,1.41586,1.41599,588000003.0
2005-10-24 09:50:00,1.41577,1.41583,1.41559,1.41566,469800000.0
2005-10-24 09:51:00,1.41552,1.41552,1.41504,1.41532,450900000.0
2005-10-24 09:52:00,1.41538,1.41544,1.41515,1.4152,468900000.0
2005-10-24 09:53:00,1.4152,1.41538,1.41504,1.41515,347400002.0
2005-10-24 09:54:00,1.41498,1.41528,1.41488,1.41503,518000002.0
2005-10-24 09:55:00,1.41498,1.41519,1.41487,1.41514,578600002.0
2005-10-24 09:56:00,1.41506,1.41512,1.41485,1.41497,388000000.0
2005-10-24 09:57:00,1.41508,1.41524,1.41501,1.41507,540000001.0
2005-10-24 09:58:00,1.41504,1.41513,1.41479,1.41479,752000001.0
2005-10-24 09:59:00,1.41488,1.41508,1.41452,1.41492,681900000.0
2005-10-24 10:00:00,1.41486,1.415,1.41473,1.4148,251400000.0
2005-10-24 10:01:00,1.41497,1.41497,1.41458,1.41474,668600001.0
2005-10-24 10:02:00,1.41488,1.415,1.41467,1.41491,561000000.0
2005-10-24 10:03:00,1.41494,1.41516,1.41485,1.41503,401000000.0
2005-10-24 10:04:00,1.41493,1.41493,1.41458,1.41482,457200001.0
2005-10-24 10:05:00,1.41457,1.4149,1.41457,1.4149,397300001.0
2005-10-24 10:06:00,1.415,1.41523,1.41489,1.41519,556300003.0
2005-10-24 10:07:00,1.41504,1.41536,1.415,1.41524,549100001.0
2005-10-24 10:08:00,1.41518,1.41533,1.41512,1.41518,491600002.0
2005-10-24 10:09:00,1.41531,1.41534,1.415,1.41527,494600001.0
2005-10-24 10:10:00,1.41524,1.41537,1.41521,1.41536,469000001.0
2005-10-24 10:11:00,1.41543,1.41544,1.41526,1.41531,388400000.0
2005-10-24 10:12:00,1.41519,1.41529,1.41503,1.41517,436300001.0
2005-10-24 10:13:00,1.41528,1.41538,1.41511,1.41518,538100003.0
2005-10-24 10:14:00,1.41514,1.41523,1.41496,1.41507,602300003.0
2005-10-24 10:15:00,1.41509,1.41512,1.41494,1.41499,435400001.0
2005-10-24 10:16:00,1.41498,1.41508,1.41483,1.41505,344900000.0
2005-10-24 10:17:00,1.41497,1.41497,1.41448,1.41479,313300000.0
2005-10-24 10:18:00,1.41477,1.41478,1.41448,1.41448,408800003.0
2005-10-24 10:19:00,1.41458,1.41479,1.41447,1.41465,392200001.0
2005-10-24 10:20:00,1.41454,1.41464,1.41441,1.41455,541000002.0
2005-10-24 10:21:00,1.41455,1.41466,1.4144,1.41447,384500001.0
2005-10-24 10:22:00,1.41438,1.41467,1.41431,1.41443,367900002.0
2005-10-24 10:23:00,1.41432,1.41451,1.41424,1.41434,518300002.0
2005-10-24 10:24:00,1.41444,1.41457,1.41433,1.41446,399300000.0
2005-10-24 10:25:00,1.41448,1.41448,1.41411,1.41418,382000003.0
2005-10-24 10:26:00,1.41414,1.41427,1.41393,1.41413,499300001.0
2005-10-24 10:27:00,1.41417,1.41426,1.41402,1.41403,455600000.0
2005-10-24 10:28:00,1.41408,1.41422,1.41396,1.41421,781600003.0
2005-10-24 10:29:00,1.41442,1.41455,1.41431,1.41443,531400001.0
2005-10-24 10:30:00,1.41436,1.41468,1.4142,1.41452,622800000.0
2005-10-24 10:31:00,1.4144,1.41468,1.41431,1.41435,501100000.0
2005-10-24 10:32:00,1.41424,1.41449,1.41419,1.41419,483100000.0
2005-10-24 10:33:00,1.41432,1.41433,1.41398,1.41433,436600000.0
2005-10-24 10:34:00,1.41439,1.41444,1.41419,1.41436,381700000.0
2005-10-24 10:35:00,1.4143,1.4146,1.4143,1.41449,451200001.0
2005-10-24 10:36:00,1.41466,1.41487,1.41453,1.41478,489100000.0
2005-10-24 10:37:00,1.41483,1.41496,1.41469,1.41496,500400001.0
2005-10-24 10:38:00,1.41483,1.41496,1.41476,1.41476,422300000.0
2005-10-24 10:39:00,1.41477,1.41522,1.41474,1.41521,464100002.0
2005-10-24 10:40:00,1.41522,1.41541,1.41514,1.41535,299900000.0
2005-10-24 10:41:00,1.4152,1.41542,1.41495,1.41542,625600001.0
2005-10-24 10:42:00,1.41555,1.41564,1.41536,1.41558,414600000.0
2005-10-24 10:43:00,1.41575,1.41593,1.41558,1.41558,457900001.0
2005-10-24 10:44:00,1.41566,1.41584,1.41545,1.41565,589000000.0
2005-10-24 10:45:00,1.41581,1.41617,1.41574,1.41615,553600002.0
2005-10-24 10:46:00,1.41615,1.41658,1.41615,1.41649,315800003.0
2005-10-24 10:47:00,1.41633,1.41656,1.41632,1.41646,380100003.0
2005-10-24 10:48:00,1.41657,1.41681,1.41647,1.41655,528800001.0
2005-10-24 10:49:00,1.41657,1.41669,1.41645,1.41661,369900001.0
2005-10-24 10:50:00,1.41659,1.41675,1.41634,1.41652,517900001.0
2005-10-24 10:51:00,1.41617,1.4165,1.41608,1.41614,449700000.0
2005-10-24 10:52:00,1.41596,1.41617,1.41593,1.41611,326100000.0
2005-10-24 10:53:00,1.41615,1.41674,1.41615,1.4166,413100001.0
2005-10-24 10:54:00,1.41658,1.41664,1.41641,1.41659,397800000.0
2005-10-24 10:55:00,1.41663,1.41663,1.41634,1.41643,483000001.0
2005-10-24 10:56:00,1.41647,1.41655,1.41622,1.41633,477000001.0
2005-10-24 10:57:00,1.41655,1.41667,1.41639,1.41655,358800000.0
2005-10-24 10:58:00,1.41678,1.41693,1.41657,1.41672,449400000.0
2005-10-24 10:59:00,1.41648,1.417,1.41644,1.41668,728700001.0
2005-10-24 11:00:00,1.41699,1.41728,1.41688,1.41726,527200001.0
2005-10-24 11:01:00,1.4174,1.41779,1.4174,1.41754,538700000.0
2005-10-24 11:02:00,1.41752,1.41774,1.41743,1.4175,525600001.0
2005-10-24 11:03:00,1.41748,1.41767,1.4174,1.41767,225400001.0
2005-10-24 11:04:00,1.41778,1.41805,1.41768,1.41805,503400001.0
2005-10-24 11:05:00,1.41814,1.41835,1.41806,1.41825,486400000.0
2005-10-24 11:06:00,1.41825,1.41834,1.41805,1.41833,593000000.0
2005-10-24 11:07:00,1.41834,1.41857,1.41824,1.41842,297800004.0
2005-10-24 11:08:00,1.41857,1.41866,1.41834,1.41866,349800000.0
2005-10-24 11:09:00,1.41854,1.41883,1.41842,1.41849,373700002.0
2005-10-24 11:10:00,1.41849,1.4186,1.41834,1.41842,440500000.0
2005-10-24 11:11:00,1.41826,1.41868,1.41823,1.41826,601000004.0
2005-10-24 11:12:00,1.41811,1.41845,1.4181,1.41835,504500001.0
2005-10-24 11:13:00,1.41842,1.41876,1.41842,1.41876,360800003.0
2005-10-24 11:14:00,1.41862,1.41868,1.41847,1.41858,458300000.0
2005-10-24 11:15:00,1.41845,1.41858,1.41827,1.41846,495500002.0
2005-10-24 11:16:00,1.41855,1.41868,1.41839,1.41868,445400001.0
2005-10-24 11:17:00,1.41867,1.41867,1.41843,1.41859,446900001.0
2005-10-24 11:18:00,1.41863,1.4191,1.4185,1.41886,400700002.0
2005-10-24 11:19:00,1.41885,1.41912,1.4188,1.41886,377100002.0
2005-10-24 11:20:00,1.41875,1.41904,1.41863,1.41869,564800002.0
2005-10-24 11:21:00,1.41886,1.41899,1.41866,1.41895,542200001.0
2005-10-24 11:22:00,1.41873,1.41906,1.4186,1.41884,585700002.0
2005-10-24 11:23:00,1.41869,1.41881,1.41839,1.41843,481900000.0
2005-10-24 11:24:00,1.41847,1.41868,1.41844,1.4185,393300002.0
2005-10-24 11:25:00,1.41859,1.4187,1.41844,1.4187,416700003.0
2005-10-24 11:26:00,1.41874,1.41877,1.41846,1.41848,542200002.0
2005-10-24 11:27:00,1.41862,1.419,1.41856,1.41883,681200005.0
2005-10-24 11:28:00,1.41906,1.41907,1.41879,1.41901,362900000.0
2005-10-24 11:29:00,1.41896,1.41923,1.41889,1.41923,496400001.0
2005-10-24 11:30:00,1.41926,1.41944,1.41916,1.41942,458800000.0
2005-10-24 11:31:00,1.41958,1.41983,1.41946,1.41955,576100001.0
2005-10-24 11:32:00,1.4195,1.41962,1.41921,1.41936,408000001.0
2005-10-24 11:33:00,1.41936,1.4196,1.41934,1.41944,507300000.0
2005-10-24 11:34:00,1.41946,1.4196,1.41927,1.41936,628800002.0
2005-10-24 11:35:00,1.41942,1.41954,1.41913,1.41932,552300002.0
2005-10-24 11:36:00,1.41916,1.41928,1.41906,1.41913,558300002.0
2005-10-24 11:37:00,1.41928,1.41955,1.41928,1.41948,514100001.0
2005-10-24 11:38:00,1.41948,1.41963,1.41937,1.41943,566500000.0
2005-10-24 11:39:00,1.41953,1.41963,1.41931,1.41936,735500003.0
2005-10-24 11:40:00,1.4193,1.41941,1.41907,1.41941,701300003.0
2005-10-24 11:41:00,1.41944,1.41975,1.41931,1.41961,652700000.0
2005-10-24 11:42:00,1.41967,1.42001,1.41961,1.41986,515500001.0
2005-10-24 11:43:00,1.41981,1.41988,1.41955,1.4197,547500001.0
2005-10-24 11:44:00,1.41982,1.41988,1.41952,1.4196,655200004.0
2005-10-24 11:45:00,1.41959,1.41964,1.41934,1.41959,538800000.0
2005-10-24 11:46:00,1.41963,1.4197,1.41953,1.41968,517900001.0
2005-10-24 11:47:00,1.41956,1.41971,1.41937,1.41949,458000000.0
2005-10-24 11:48:00,1.41956,1.41969,1.41941,1.41948,546600002.0
2005-10-24 11:49:00,1.41961,1.41975,1.41949,1.41954,455900002.0
2005-10-24 11:50:00,1.41964,1.41979,1.41948,1.41977,338500001.0
2005-10-24 11:51:00,1.41975,1.41985,1.41966,1.41969,178500000.0
2005-10-24 11:52:00,1.41968,1.41998,1.41968,1.41981,281500000.0
2005-10-24 11:53:00,1.41978,1.42001,1.41977,1.41994,216000000.0
2005-10-24 11:54:00,1.41994,1.42006,1.41976,1.41984,327600000.0
2005-10-24 11:55:00,1.41972,1.41984,1.41966,1.4197,473800001.0
2005-10-24 11:56:00,1.41969,1.4198,1.41952,1.41974,497700000.0
2005-10-24 11:57:00,1.41977,1.41977,1.41945,1.4196,556200001.0
2005-10-24 11:58:00,1.41968,1.41994,1.41955,1.41971,466900000.0
2005-10-24 11:59:00,1.41977,1.41991,1.41957,1.41962,408800001.0
2005-10-24 12:00:00,1.41966,1.41972,1.41942,1.41951,571500001.0
2005-10-24 12:01:00,1.41946,1.41969,1.4194,1.41958,409100000.0
2005-10-24 12:02:00,1.41957,1.4197,1.4195,1.41957,384500000.0
2005-10-24 12:03:00,1.41935,1.41944,1.41905,1.41944,379200001.0
2005-10-24 12:04:00,1.41942,1.41985,1.41942,1.41964,416800002.0
2005-10-24 12:05:00,1.41976,1.4199,1.41964,1.41967,377100001.0
2005-10-24 12:06:00,1.4196,1.42002,1.41958,1.4197,384900000.0
2005-10-24 12:07:00,1.41973,1.41982,1.41955,1.41975,350700002.0
2005-10-24 12:08:00,1.41986,1.42008,1.41965,1.41984,479200000.0
2005-10-24 12:09:00,1.41989,1.42015,1.41983,1.42,447100002.0
2005-10-24 12:10:00,1.41991,1.4202,1.41987,1.42006,336300001.0
2005-10-24 12:11:00,1.41997,1.42007,1.41979,1.41988,216100000.0
2005-10-24 12:12:00,1.41992,1.42008,1.41987,1.42008,190800000.0
2005-10-24 12:13:00,1.42001,1.42015,1.41987,1.41992,594100002.0
2005-10-24 12:14:00,1.42003,1.42032,1.41989,1.42032,682400000.0
2005-10-24 12:15:00,1.4203,1.42044,1.42022,1.42025,276600001.0
2005-10-24 12:16:00,1.42019,1.42035,1.4201,1.42035,455300004.0
2005-10-24 12:17:00,1.42036,1.42049,1.42035,1.42046,214100001.0
2005-10-24 12:18:00,1.42064,1.42159,1.42064,1.42159,336500000.0
2005-10-24 12:19:00,1.42172,1.42179,1.42152,1.42159,499500000.0
2005-10-24 12:20:00,1.42165,1.42197,1.42165,1.42197,424100000.0
2005-10-24 12:21:00,1.42181,1.42186,1.42162,1.42181,427600002.0
2005-10-24 12:22:00,1.4219,1.42213,1.42185,1.42195,298100000.0
2005-10-24 12:23:00,1.42186,1.42196,1.4216,1.42179,394800002.0
2005-10-24 12:24:00,1.42154,1.42179,1.42127,1.42128,597300005.0
2005-10-24 12:25:00,1.42209,1.42222,1.42187,1.42197,381000001.0
2005-10-24 12:26:00,1.42194,1.42219,1.42193,1.42202,445200000.0
2005-10-24 12:27:00,1.42201,1.42229,1.42194,1.42199,461400001.0
2005-10-24 12:28:00,1.42218,1.42314,1.42218,1.42314,574000002.0
2005-10-24 12:29:00,1.42305,1.4231,1.4226,1.4226,752400003.0
2005-10-24 12:30:00,1.42253,1.4227,1.42236,1.4226,618700002.0
2005-10-24 12:31:00,1.42259,1.42269,1.42226,1.42239,637300000.0
2005-10-24 12:32:00,1.42231,1.42246,1.42211,1.42231,687000001.0
2005-10-24 12:33:00,1.42233,1.42241,1.42214,1.42241,41800000.0
2005-10-24 12:34:00,1.42231,1.42256,1.4221,1.42244,593100001.0
2005-10-24 12:35:00,1.42272,1.42285,1.42254,1.42261,538000001.0
2005-10-24 12:36:00,1.42244,1.42273,1.42237,1.42272,442600002.0
2005-10-24 12:37:00,1.4227,1.42271,1.42221,1.42221,507800001.0
2005-10-24 12:38:00,1.4222,1.42241,1.42214,1.4223,652300000.0
2005-10-24 12:39:00,1.42241,1.42243,1.42207,1.42213,441200000.0
2005-10-24 12:40:00,1.42202,1.42249,1.42202,1.42249,521700001.0
2005-10-24 12:41:00,1.42252,1.42284,1.42252,1.42258,320600002.0
2005-10-24 12:42:00,1.42255,1.42284,1.42254,1.42284,333800000.0
2005-10-24 12:43:00,1.42288,1.42292,1.42263,1.42278,482800000.0
2005-10-24 12:44:00,1.42303,1.42303,1.4226,1.42286,394100000.0
2005-10-24 12:45:00,1.42281,1.42291,1.42252,1.42286,470400000.0
2005-10-24 12:46:00,1.42271,1.42292,1.42269,1.42292,461400000.0
2005-10-24 12:47:00,1.42286,1.42304,1.42272,1.42293,350600000.0
2005-10-24 12:48:00,1.42301,1.42333,1.42293,1.42299,489000001.0
2005-10-24 12:49:00,1.42311,1.42327,1.42277,1.42305,485600000.0
2005-10-24 12:50:00,1.423,1.42303,1.4227,1.42278,512600001.0
2005-10-24 12:51:00,1.42265,1.42294,1.42262,1.42268,435200002.0
2005-10-24 12:52:00,1.42297,1.42325,1.42274,1.42309,340100000.0
2005-10-24 12:53:00,1.42294,1.42294,1.42262,1.42262,302100000.0
2005-10-24 12:54:00,1.42257,1.4228,1.42251,1.42271,388100000.0
2005-10-24 12:55:00,1.42256,1.42257,1.42227,1.42244,437800001.0
2005-10-24 12:56:00,1.42246,1.4227,1.42232,1.42248,413700001.0
2005-10-24 12:57:00,1.42259,1.42284,1.42234,1.42283,575300000.0
2005-10-24 12:58:00,1.42293,1.42293,1.42266,1.42277,356700002.0
2005-10-24 12:59:00,1.42274,1.42293,1.42254,1.42262,732400002.0
2005-10-24 13:00:00,1.4227,1.42316,1.4227,1.42316,200700000.0
2005-10-24 13:01:00,1.42313,1.42317,1.42292,1.42305,401900002.0
2005-10-24 13:02:00,1.42289,1.42305,1.42261,1.42286,353800001.0
2005-10-24 13:03:00,1.42281,1.42296,1.42264,1.42279,431900000.0
2005-10-24 13:04:00,1.42295,1.4231,1.42289,1.42296,247500000.0
2005-10-24 13:05:00,1.42303,1.42338,1.42299,1.42336,137100000.0
2005-10-24 13:06:00,1.42348,1.42358,1.42331,1.42346,395500000.0
2005-10-24 13:07:00,1.4234,1.4236,1.4234,1.42356,309000000.0
2005-10-24 13:08:00,1.42355,1.42365,1.42338,1.42338,179600001.0
2005-10-24 13:09:00,1.42329,1.42345,1.42307,1.42312,323800003.0
2005-10-24 13:10:00,1.42321,1.42321,1.42303,1.42305,159800000.0
2005-10-24 13:11:00,1.42303,1.42318,1.42284,1.42295,434600001.0
2005-10-24 13:12:00,1.423,1.42318,1.42297,1.4231,310900001.0
2005-10-24 13:13:00,1.42289,1.42289,1.4226,1.42265,319000000.0
2005-10-24 13:14:00,1.42264,1.42272,1.42257,1.42272,363900000.0
2005-10-24 13:15:00,1.42279,1.42298,1.42265,1.42281,486300004.0
2005-10-24 13:16:00,1.42268,1.42277,1.42247,1.42247,111400000.0
2005-10-24 13:17:00,1.4227,1.42292,1.4227,1.42285,128000000.0
2005-10-24 13:18:00,1.42283,1.42309,1.42279,1.42308,334200001.0
2005-10-24 13:19:00,1.42288,1.42306,1.42273,1.42298,297100001.0
2005-10-24 13:20:00,1.4229,1.42292,1.42271,1.42278,181600000.0
2005-10-24 13:21:00,1.42283,1.42286,1.42275,1.42285,169100000.0
2005-10-24 13:22:00,1.42289,1.42307,1.42283,1.42307,213700000.0
2005-10-24 13:23:00,1.42303,1.42307,1.42291,1.42299,238200000.0
2005-10-24 13:24:00,1.423,1.42303,1.42298,1.42298,264600003.0
2005-10-24 13:25:00,1.42301,1.42319,1.423,1.42319,171000002.0
2005-10-24 13:26:00,1.42308,1.42309,1.42282,1.42295,191400000.0
2005-10-24 13:27:00,1.42296,1.42312,1.42293,1.423,281000000.0
2005-10-24 13:28:00,1.42303,1.42318,1.42292,1.42301,483100000.0
2005-10-24 13:29:00,1.42286,1.42302,1.42263,1.42275,614000001.0
2005-10-24 13:30:00,1.42266,1.42282,1.42234,1.42259,607700002.0
2005-10-24 13:31:00,1.42247,1.42278,1.4224,1.42257,534100000.0
2005-10-24 13:32:00,1.42269,1.42278,1.4226,1.42277,220900001.0
2005-10-24 13:33:00,1.42272,1.42276,1.42239,1.42239,471500001.0
2005-10-24 13:34:00,1.42229,1.42235,1.42209,1.42209,302300001.0
2005-10-24 13:35:00,1.42214,1.42244,1.42208,1.42244,310100001.0
2005-10-24 13:36:00,1.42251,1.42268,1.42229,1.42233,426800000.0
2005-10-24 13:37:00,1.42252,1.42283,1.42246,1.42276,490600000.0
2005-10-24 13:38:00,1.42289,1.42291,1.42255,1.42275,349900000.0
2005-10-24 13:39:00,1.42279,1.42282,1.42259,1.42269,290900002.0
2005-10-24 13:40:00,1.42256,1.42287,1.42249,1.42271,433200001.0
2005-10-24 13:41:00,1.42289,1.42304,1.42266,1.42287,222200000.0
2005-10-24 13:42:00,1.42293,1.42306,1.42287,1.42306,163600000.0
2005-10-24 13:43:00,1.42303,1.42303,1.42245,1.42262,108900000.0
2005-10-24 13:44:00,1.42248,1.42295,1.42248,1.42295,279800003.0
2005-10-24 13:45:00,1.42292,1.42294,1.42258,1.42262,457500003.0
2005-10-24 13:46:00,1.42255,1.4228,1.42246,1.4228,443100000.0
2005-10-24 13:47:00,1.42283,1.42303,1.42267,1.42296,500400001.0
2005-10-24 13:48:00,1.42301,1.42309,1.42293,1.42296,230600000.0
2005-10-24 13:49:00,1.42304,1.42314,1.42293,1.42299,217900001.0
2005-10-24 13:50:00,1.423,1.42306,1.42283,1.42289,302400000.0
2005-10-24 13:51:00,1.4228,1.4228,1.4225,1.42265,249800000.0
2005-10-24 13:52:00,1.42251,1.42281,1.4223,1.42251,466100001.0
2005-10-24 13:53:00,1.4224,1.42255,1.42227,1.42236,592000000.0
2005-10-24 13:54:00,1.42223,1.42261,1.42222,1.42254,339200000.0
2005-10-24 13:55:00,1.4223,1.4223,1.42199,1.42207,379900002.0
2005-10-24 13:56:00,1.4222,1.4225,1.42211,1.4225,456100002.0
2005-10-24 13:57:00,1.42268,1.42279,1.42246,1.42273,306300000.0
2005-10-24 13:58:00,1.42272,1.42303,1.42268,1.42303,241300001.0
2005-10-24 13:59:00,1.42304,1.42326,1.42288,1.42296,393700000.0
2005-10-24 14:00:00,1.42287,1.42303,1.4227,1.4227,267000000.0
2005-10-24 14:01:00,1.42246,1.42266,1.42236,1.42257,450500003.0
2005-10-24 14:02:00,1.42251,1.42255,1.42231,1.42243,276400001.0
2005-10-24 14:03:00,1.42236,1.42255,1.42221,1.42233,513300001.0
2005-10-24 14:04:00,1.42234,1.42262,1.42231,1.42254,373100000.0
2005-10-24 14:05:00,1.42242,1.42262,1.42225,1.42242,329300003.0
2005-10-24 14:06:00,1.42249,1.42258,1.42226,1.42248,403500001.0
2005-10-24 14:07:00,1.42262,1.42274,1.42239,1.42243,343700000.0
2005-10-24 14:08:00,1.42234,1.42247,1.42211,1.42217,362600000.0
2005-10-24 14:09:00,1.42226,1.4227,1.42226,1.42257,150700000.0
2005-10-24 14:10:00,1.42278,1.42311,1.42237,1.42298,304200001.0
2005-10-24 14:11:00,1.4231,1.42324,1.42278,1.42302,100300000.0
2005-10-24 14:12:00,1.42298,1.42305,1.42258,1.42259,253400000.0
2005-10-24 14:13:00,1.42237,1.42258,1.42223,1.4225,163900001.0
2005-10-24 14:14:00,1.42242,1.42245,1.42214,1.42236,218600000.0
2005-10-24 14:15:00,1.42233,1.42257,1.42219,1.4224,404900001.0
2005-10-24 14:16:00,1.42222,1.42235,1.42212,1.42221,197900001.0
2005-10-24 14:17:00,1.42224,1.42246,1.42202,1.42214,674900003.0
2005-10-24 14:18:00,1.42198,1.42203,1.42159,1.42175,354800002.0
2005-10-24 14:19:00,1.42179,1.42227,1.42157,1.4219,415000002.0
2005-10-24 14:20:00,1.42187,1.42201,1.42181,1.42191,201200000.0
2005-10-24 14:21:00,1.42179,1.42179,1.42143,1.42144,389900002.0
2005-10-24 14:22:00,1.42148,1.42148,1.42084,1.42101,619000000.0
2005-10-24 14:23:00,1.42101,1.42101,1.42051,1.42068,178100000.0
2005-10-24 14:24:00,1.42067,1.42092,1.42052,1.42059,518700001.0
2005-10-24 14:25:00,1.42057,1.42108,1.42057,1.4209,535400002.0
2005-10-24 14:26:00,1.42092,1.421,1.42077,1.42086,509500000.0
2005-10-24 14:27:00,1.4212,1.42158,1.42118,1.42135,385100001.0
2005-10-24 14:28:00,1.42153,1.42171,1.42102,1.4216,54200000.0
2005-10-24 14:29:00,1.42166,1.42175,1.42146,1.42167,46600000.0
2005-10-24 14:30:00,1.42154,1.42163,1.42107,1.42163,43600000.0
2005-10-24 14:31:00,1.42126,1.42152,1.42126,1.42129,39600000.0
2005-10-24 14:32:00,1.42141,1.42156,1.42136,1.42155,23800000.0
2005-10-24 14:33:00,1.42128,1.42133,1.42113,1.42119,35400000.0
2005-10-24 14:34:00,1.42115,1.42143,1.42115,1.42143,35200000.0
2005-10-24 14:35:00,1.42132,1.42132,1.42082,1.42083,27800000.0
2005-10-24 14:36:00,1.42089,1.42099,1.42036,1.42036,47800000.0
2005-10-24 14:37:00,1.4209,1.42119,1.42067,1.42119,43000000.0
2005-10-24 14:38:00,1.42138,1.42156,1.42102,1.42156,50800000.0
2005-10-24 14:39:00,1.42185,1.42201,1.4214,1.42169,42200000.0
2005-10-24 14:40:00,1.42165,1.4219,1.42165,1.42188,36200000.0
2005-10-24 14:41:00,1.42175,1.42188,1.42163,1.42188,35800000.0
2005-10-24 14:42:00,1.42173,1.42219,1.42142,1.42142,42900000.0
2005-10-24 14:43:00,1.42217,1.42232,1.42203,1.42214,65600001.0
2005-10-24 14:44:00,1.42198,1.42228,1.42193,1.42219,51800000.0
2005-10-24 14:45:00,1.422,1.4222,1.42186,1.42207,48300000.0
2005-10-24 14:46:00,1.42218,1.42249,1.42202,1.42241,31600000.0
2005-10-24 14:47:00,1.42248,1.42288,1.42248,1.42286,28400000.0
2005-10-24 14:48:00,1.42288,1.42288,1.42268,1.42287,36900000.0
2005-10-24 14:49:00,1.42275,1.42288,1.42257,1.42257,34800000.0
2005-10-24 14:50:00,1.42236,1.42259,1.42236,1.42258,38800000.0
2005-10-24 14:51:00,1.42254,1.42254,1.4221,1.42223,31800000.0
2005-10-24 14:52:00,1.42222,1.42262,1.42222,1.42262,26000000.0
2005-10-24 14:53:00,1.4226,1.42287,1.42232,1.42264,40200000.0
2005-10-24 14:54:00,1.42314,1.42341,1.42299,1.423,42600000.0
2005-10-24 14:55:00,1.42318,1.42329,1.42294,1.42294,34800000.0
2005-10-24 14:56:00,1.42323,1.42333,1.42314,1.42331,41600000.0
2005-10-24 14:57:00,1.42333,1.42373,1.42316,1.42361,48200002.0
2005-10-24 14:58:00,1.4234,1.42417,1.4234,1.42397,42400000.0
2005-10-24 14:59:00,1.42399,1.42425,1.42395,1.42398,29200000.0
2005-10-24 15:00:00,1.4239,1.42398,1.42349,1.42349,50500000.0
2005-10-24 15:01:00,1.42392,1.42392,1.42353,1.42365,30000000.0
2005-10-24 15:02:00,1.42387,1.4244,1.42368,1.4244,40200001.0
2005-10-24 15:03:00,1.42438,1.42442,1.42385,1.42427,31000000.0
2005-10-24 15:04:00,1.42436,1.42455,1.42406,1.42455,39800000.0
2005-10-24 15:05:00,1.42449,1.42457,1.42437,1.42457,37800000.0
2005-10-24 15:06:00,1.42443,1.42494,1.42398,1.42491,31400000.0
2005-10-24 15:07:00,1.42521,1.4256,1.42501,1.42547,39800000.0
2005-10-24 15:08:00,1.42533,1.42554,1.42528,1.42538,62300000.0
2005-10-24 15:09:00,1.42533,1.42561,1.42533,1.42561,39600000.0
2005-10-24 15:10:00,1.42548,1.42562,1.4253,1.4253,36800000.0
2005-10-24 15:11:00,1.42545,1.42588,1.42545,1.42569,25800000.0
2005-10-24 15:12:00,1.42562,1.4258,1.42556,1.42556,29200000.0
2005-10-24 15:13:00,1.42577,1.42577,1.42564,1.42574,35000000.0
2005-10-24 15:14:00,1.42549,1.4256,1.42505,1.42505,31800000.0
2005-10-24 15:15:00,1.42496,1.42515,1.42455,1.42498,50300000.0
2005-10-24 15:16:00,1.42501,1.42505,1.42488,1.42488,23400000.0
2005-10-24 15:17:00,1.42499,1.42529,1.42499,1.42526,55200000.0
2005-10-24 15:18:00,1.42513,1.42535,1.42493,1.42535,38600000.0
2005-10-24 15:19:00,1.4252,1.4252,1.42471,1.42479,36100000.0
2005-10-24 15:20:00,1.42507,1.42549,1.42507,1.42535,39600001.0
2005-10-24 15:21:00,1.42524,1.42561,1.42518,1.42561,30400000.0
2005-10-24 15:22:00,1.42547,1.42566,1.42539,1.42548,32800000.0
2005-10-24 15:23:00,1.42549,1.42553,1.42522,1.42526,22800000.0
2005-10-24 15:24:00,1.42516,1.42516,1.42493,1.42498,33900000.0
2005-10-24 15:25:00,1.42494,1.42494,1.42426,1.42426,18600000.0
2005-10-24 15:26:00,1.42438,1.42438,1.42363,1.42381,40200000.0
2005-10-24 15:27:00,1.42371,1.42423,1.42371,1.42406,31200000.0
2005-10-24 15:28:00,1.4239,1.42404,1.42383,1.42404,45500000.0
2005-10-24 15:29:00,1.42404,1.42412,1.42381,1.42381,31000000.0
2005-10-24 15:30:00,1.42348,1.42348,1.42279,1.42313,38500000.0
2005-10-24 15:31:00,1.42314,1.42314,1.42279,1.42279,51600000.0
2005-10-24 15:32:00,1.42263,1.42278,1.42252,1.4227,36400000.0
2005-10-24 15:33:00,1.42274,1.42305,1.42258,1.42303,30000000.0
2005-10-24 15:34:00,1.42297,1.42359,1.42297,1.42342,33000000.0
2005-10-24 15:35:00,1.42353,1.42358,1.42316,1.42316,38500000.0
2005-10-24 15:36:00,1.42349,1.42362,1.4233,1.4233,45800000.0
2005-10-24 15:37:00,1.42341,1.42347,1.42332,1.42345,36400000.0
2005-10-24 15:38:00,1.42323,1.42333,1.4231,1.42333,60300000.0
2005-10-24 15:39:00,1.42339,1.42354,1.42328,1.42354,30400000.0
2005-10-24 15:40:00,1.42338,1.42347,1.42322,1.42342,23400000.0
2005-10-24 15:41:00,1.42355,1.42362,1.42319,1.42362,23000000.0
2005-10-24 15:42:00,1.4236,1.42367,1.42312,1.42333,32100000.0
2005-10-24 15:43:00,1.4234,1.42373,1.42333,1.42366,32200000.0
2005-10-24 15:44:00,1.42375,1.42386,1.42336,1.42379,32600000.0
2005-10-24 15:45:00,1.42391,1.42418,1.42387,1.42395,41800000.0
2005-10-24 15:46:00,1.42417,1.42426,1.42368,1.42368,41100000.0
2005-10-24 15:47:00,1.42369,1.42383,1.42338,1.42381,81900000.0
2005-10-24 15:48:00,1.4238,1.42416,1.42378,1.424,28900000.0
2005-10-24 15:49:00,1.424,1.42413,1.4239,1.42404,61600000.0
2005-10-24 15:50:00,1.42383,1.42401,1.42382,1.42401,25400000.0
2005-10-24 15:51:00,1.42405,1.42429,1.42402,1.42421,27000000.0
2005-10-24 15:52:00,1.42418,1.42418,1.42396,1.42408,43200000.0
2005-10-24 15:53:00,1.42403,1.42419,1.42397,1.42407,38600000.0
2005-10-24 15:54:00,1.42416,1.42432,1.42392,1.42427,28000000.0
2005-10-24 15:55:00,1.42451,1.42466,1.42432,1.42449,45500000.0
2005-10-24 15:56:00,1.42458,1.4248,1.42422,1.42456,31800000.0
2005-10-24 15:57:00,1.42434,1.42448,1.42418,1.42418,23200000.0
2005-10-24 15:58:00,1.4244,1.4244,1.42417,1.42435,30600000.0
2005-10-24 15:59:00,1.42432,1.42452,1.42419,1.42452,30600000.0
2005-10-24 16:00:00,1.42477,1.4251,1.42469,1.42505,28000000.0
2005-10-24 16:01:00,1.42492,1.42508,1.42479,1.42483,28000000.0
2005-10-24 16:02:00,1.42481,1.42482,1.42448,1.42456,35200000.0
2005-10-24 16:03:00,1.42448,1.42468,1.42444,1.42464,39500000.0
2005-10-24 16:04:00,1.42441,1.42461,1.42432,1.42442,28000000.0
2005-10-24 16:05:00,1.42466,1.4249,1.42458,1.42487,33100000.0
2005-10-24 16:06:00,1.425,1.42515,1.4248,1.42489,54100000.0
2005-10-24 16:07:00,1.42485,1.42505,1.42485,1.42501,35000000.0
2005-10-24 16:08:00,1.42511,1.42541,1.42494,1.42538,55600001.0
2005-10-24 16:09:00,1.42515,1.42553,1.42514,1.42546,41400000.0
2005-10-24 16:10:00,1.42578,1.426,1.4256,1.426,42400000.0
2005-10-24 16:11:00,1.42582,1.42595,1.4257,1.42578,22800000.0
2005-10-24 16:12:00,1.42569,1.42576,1.42546,1.42556,29200000.0
2005-10-24 16:13:00,1.42545,1.42557,1.42522,1.42522,30800000.0
2005-10-24 16:14:00,1.42501,1.42533,1.425,1.42533,50100000.0
2005-10-24 16:15:00,1.42509,1.42519,1.42498,1.42518,47400000.0
2005-10-24 16:16:00,1.4251,1.42532,1.42505,1.42514,32200000.0
2005-10-24 16:17:00,1.425,1.42516,1.425,1.42504,42200000.0
2005-10-24 16:18:00,1.42513,1.42525,1.42505,1.42525,52800001.0
2005-10-24 16:19:00,1.42551,1.42558,1.42525,1.42544,23200000.0
2005-10-24 16:20:00,1.42538,1.42557,1.42523,1.42539,67700000.0
2005-10-24 16:21:00,1.42528,1.42538,1.42433,1.42444,45100000.0
2005-10-24 16:22:00,1.42448,1.42467,1.42435,1.42454,68100000.0
2005-10-24 16:23:00,1.42463,1.42463,1.42439,1.42458,22000000.0
2005-10-24 16:24:00,1.42472,1.42495,1.42472,1.42493,29600000.0
2005-10-24 16:25:00,1.42508,1.42508,1.42433,1.42492,40000000.0
2005-10-24 16:26:00,1.42525,1.42525,1.42496,1.42499,61300000.0
2005-10-24 16:27:00,1.42506,1.42551,1.42506,1.42514,28800000.0
2005-10-24 16:28:00,1.42538,1.42563,1.42526,1.42526,37400000.0
2005-10-24 16:29:00,1.42518,1.42518,1.42469,1.42479,43800000.0
2005-10-24 16:30:00,1.42484,1.42491,1.42464,1.42465,36600000.0
2005-10-24 16:31:00,1.42462,1.42472,1.4246,1.42464,62600000.0
2005-10-24 16:32:00,1.42491,1.42491,1.42426,1.4246,43500000.0
2005-10-24 16:33:00,1.42461,1.42469,1.42454,1.42459,35000000.0
2005-10-24 16:34:00,1.42466,1.42467,1.42432,1.42447,53700000.0
2005-10-24 16:35:00,1.42452,1.4246,1.42437,1.42457,35600000.0
2005-10-24 16:36:00,1.42447,1.42485,1.42435,1.42459,32800000.0
2005-10-24 16:37:00,1.4246,1.42476,1.42444,1.42463,37600000.0
2005-10-24 16:38:00,1.42442,1.42459,1.4242,1.4244,39800000.0
2005-10-24 16:39:00,1.4244,1.42458,1.42437,1.42458,34500000.0
2005-10-24 16:40:00,1.42441,1.42455,1.42435,1.42455,35200000.0
2005-10-24 16:41:00,1.42408,1.42475,1.42405,1.42405,51800000.0
2005-10-24 16:42:00,1.4241,1.42446,1.42408,1.42438,42600000.0
2005-10-24 16:43:00,1.42446,1.42486,1.42446,1.42486,54100000.0
2005-10-24 16:44:00,1.42499,1.42507,1.42462,1.42478,38000000.0
2005-10-24 16:45:00,1.42443,1.42463,1.4244,1.42455,27600000.0
2005-10-24 16:46:00,1.4247,1.4247,1.42435,1.42451,56200000.0
2005-10-24 16:47:00,1.42451,1.42451,1.42418,1.42425,28000000.0
2005-10-24 16:48:00,1.42445,1.4245,1.42409,1.42441,41300000.0
2005-10-24 16:49:00,1.42447,1.42462,1.42437,1.4246,33200000.0
2005-10-24 16:50:00,1.42455,1.42455,1.42423,1.42423,38600000.0
2005-10-24 16:51:00,1.42445,1.42462,1.42438,1.42461,25600000.0
2005-10-24 16:52:00,1.42462,1.42463,1.42444,1.42446,42400000.0
2005-10-24 16:53:00,1.4244,1.4244,1.42406,1.42432,34200000.0
2005-10-24 16:54:00,1.42443,1.42458,1.42436,1.42445,57000000.0
2005-10-24 16:55:00,1.4245,1.4245,1.42402,1.4242,26600000.0
2005-10-24 16:56:00,1.42423,1.42434,1.42423,1.42431,37800000.0
2005-10-24 16:57:00,1.42418,1.42437,1.42409,1.42428,32800000.0
2005-10-24 16:58:00,1.42391,1.42409,1.42378,1.42382,27600000.0
2005-10-24 16:59:00,1.42412,1.42491,1.42412,1.42491,36300000.0
2005-10-24 17:00:00,1.42454,1.42517,1.42454,1.42514,41200000.0
2005-10-24 17:01:00,1.42514,1.42545,1.42506,1.42539,57700000.0
2005-10-24 17:02:00,1.42534,1.42546,1.42533,1.42542,34100000.0
2005-10-24 17:03:00,1.42548,1.42564,1.42541,1.42541,55900000.0
2005-10-24 17:04:00,1.42545,1.42545,1.42508,1.42508,53900001.0
2005-10-24 17:05:00,1.42478,1.42498,1.42455,1.42498,28900000.0
2005-10-24 17:06:00,1.42486,1.42486,1.42452,1.42475,47000001.0
2005-10-24 17:07:00,1.42467,1.42487,1.42457,1.42457,33200000.0
2005-10-24 17:08:00,1.42467,1.425,1.42434,1.42454,46500001.0
2005-10-24 17:09:00,1.42453,1.42454,1.42425,1.42443,33400000.0
2005-10-24 17:10:00,1.42426,1.42444,1.42424,1.42424,31600000.0
2005-10-24 17:11:00,1.42412,1.42418,1.42396,1.42418,30200000.0
2005-10-24 17:12:00,1.42397,1.42408,1.42366,1.42366,30400000.0
2005-10-24 17:13:00,1.42353,1.42382,1.42348,1.42381,36300000.0
2005-10-24 17:14:00,1.42337,1.42362,1.42337,1.42341,49600000.0
2005-10-24 17:15:00,1.42361,1.42361,1.42336,1.42338,37400000.0
2005-10-24 17:16:00,1.42326,1.42363,1.42322,1.42332,35600001.0
2005-10-24 17:17:00,1.42347,1.42387,1.42332,1.42376,38800000.0
2005-10-24 17:18:00,1.42398,1.42398,1.42349,1.42385,53400000.0
2005-10-24 17:19:00,1.42377,1.42397,1.4237,1.42375,18400000.0
2005-10-24 17:20:00,1.42355,1.42355,1.42305,1.42324,40300000.0
2005-10-24 17:21:00,1.42363,1.42363,1.42312,1.42327,49000000.0
2005-10-24 17:22:00,1.42283,1.42325,1.42283,1.42317,47800000.0
2005-10-24 17:23:00,1.42291,1.42326,1.42291,1.42304,20600000.0
2005-10-24 17:24:00,1.42298,1.42304,1.42276,1.42293,30800000.0
2005-10-24 17:25:00,1.42296,1.42331,1.42291,1.4231,28400000.0
2005-10-24 17:26:00,1.42317,1.42364,1.42317,1.42343,40200000.0
2005-10-24 17:27:00,1.42365,1.42373,1.42342,1.42348,32400000.0
2005-10-24 17:28:00,1.42385,1.42386,1.42364,1.42375,51100000.0
2005-10-24 17:29:00,1.42377,1.42389,1.4234,1.42371,33000000.0
2005-10-24 17:30:00,1.42401,1.42401,1.42338,1.4239,46000000.0
2005-10-24 17:31:00,1.42375,1.4239,1.42359,1.42359,37100000.0
2005-10-24 17:32:00,1.42343,1.42379,1.42343,1.42365,28400000.0
2005-10-24 17:33:00,1.42387,1.42397,1.42385,1.42396,52800001.0
2005-10-24 17:34:00,1.42392,1.42397,1.42361,1.42397,41300000.0
2005-10-24 17:35:00,1.42409,1.4242,1.42398,1.4242,38000000.0
2005-10-24 17:36:00,1.42449,1.42457,1.4242,1.42447,62500000.0
2005-10-24 17:37:00,1.4245,1.42458,1.42358,1.42414,43100000.0
2005-10-24 17:38:00,1.42404,1.42435,1.42397,1.42397,41100000.0
2005-10-24 17:39:00,1.42419,1.42448,1.42418,1.42448,46000000.0
2005-10-24 17:40:00,1.42415,1.42439,1.42415,1.42434,37400000.0
2005-10-24 17:41:00,1.4245,1.42474,1.4245,1.42462,40200000.0
2005-10-24 17:42:00,1.42461,1.42461,1.42418,1.42427,39700000.0
2005-10-24 17:43:00,1.42432,1.42445,1.42415,1.42427,41300000.0
2005-10-24 17:44:00,1.42422,1.42447,1.42419,1.42419,32800000.0
2005-10-24 17:45:00,1.42449,1.42456,1.42349,1.42353,37800000.0
2005-10-24 17:46:00,1.42366,1.42366,1.42322,1.42363,64100001.0
2005-10-24 17:47:00,1.42366,1.42406,1.42366,1.42386,32300000.0
2005-10-24 17:48:00,1.42387,1.42393,1.42352,1.42392,34600000.0
2005-10-24 17:49:00,1.42399,1.42407,1.42365,1.42399,27800000.0
2005-10-24 17:50:00,1.42393,1.42393,1.42354,1.4238,23800000.0
2005-10-24 17:51:00,1.42386,1.42401,1.42369,1.42381,24800000.0
2005-10-24 17:52:00,1.42395,1.42436,1.42395,1.42422,29600000.0
2005-10-24 17:53:00,1.42395,1.42437,1.42395,1.42429,31600000.0
2005-10-24 17:54:00,1.42415,1.4243,1.42349,1.42404,35100000.0
2005-10-24 17:55:00,1.42419,1.42489,1.42417,1.42489,27400000.0
2005-10-24 17:56:00,1.4248,1.42519,1.4248,1.42502,23400000.0
2005-10-24 17:57:00,1.42518,1.42567,1.42494,1.42567,40400000.0
2005-10-24 17:58:00,1.42595,1.42653,1.42595,1.42653,49200000.0
2005-10-24 17:59:00,1.42654,1.42663,1.42591,1.42612,45900000.0
2005-10-24 18:00:00,1.42629,1.42648,1.42586,1.42648,42700000.0
2005-10-24 18:01:00,1.42653,1.42653,1.42583,1.42603,38200000.0
2005-10-24 18:02:00,1.42616,1.42756,1.42616,1.42704,84500000.0
2005-10-24 18:03:00,1.42692,1.42745,1.42688,1.42705,45200000.0
2005-10-24 18:04:00,1.4272,1.42758,1.42698,1.42723,46800000.0
2005-10-24 18:05:00,1.42727,1.42727,1.42666,1.42667,27200000.0
2005-10-24 18:06:00,1.42666,1.42694,1.42633,1.42638,45400000.0
2005-10-24 18:07:00,1.4266,1.42664,1.42621,1.42621,45800000.0
2005-10-24 18:08:00,1.42615,1.42684,1.42615,1.42662,48300000.0
2005-10-24 18:09:00,1.4265,1.42667,1.42645,1.42645,53800000.0
2005-10-24 18:10:00,1.42625,1.42649,1.42614,1.42649,31600000.0
2005-10-24 18:11:00,1.42646,1.42677,1.4262,1.42636,41100000.0
2005-10-24 18:12:00,1.4263,1.42631,1.42605,1.42605,28900000.0
2005-10-24 18:13:00,1.42598,1.42615,1.42579,1.42603,44700000.0
2005-10-24 18:14:00,1.42563,1.42627,1.42563,1.42608,23200000.0
2005-10-24 18:15:00,1.42602,1.42614,1.42598,1.42601,33200000.0
2005-10-24 18:16:00,1.42597,1.42607,1.42575,1.42581,20600000.0
2005-10-24 18:17:00,1.42586,1.42598,1.4258,1.4258,50600000.0
2005-10-24 18:18:00,1.4259,1.42617,1.42578,1.42614,43200001.0
2005-10-24 18:19:00,1.42613,1.42613,1.42593,1.42606,26300000.0
2005-10-24 18:20:00,1.42616,1.42636,1.42605,1.42609,31200000.0
2005-10-24 18:21:00,1.42613,1.42613,1.42589,1.426,59000000.0
2005-10-24 18:22:00,1.42603,1.42603,1.4258,1.42584,53000000.0
2005-10-24 18:23:00,1.42588,1.42627,1.42584,1.42623,30200000.0
2005-10-24 18:24:00,1.42619,1.42629,1.42605,1.42606,47400000.0
2005-10-24 18:25:00,1.42627,1.42642,1.42597,1.42618,40200000.0
2005-10-24 18:26:00,1.42618,1.42618,1.42593,1.42593,27800000.0
2005-10-24 18:27:00,1.42573,1.42573,1.42516,1.42556,62100001.0
2005-10-24 18:28:00,1.42541,1.42578,1.42512,1.42512,30200000.0
2005-10-24 18:29:00,1.42501,1.42567,1.42497,1.42563,27800000.0
2005-10-24 18:30:00,1.42558,1.42565,1.42543,1.42558,25800000.0
2005-10-24 18:31:00,1.42551,1.42556,1.42528,1.42536,30200000.0
2005-10-24 18:32:00,1.42527,1.4253,1.42507,1.4253,27000000.0
2005-10-24 18:33:00,1.42524,1.42524,1.42488,1.42493,51900000.0
2005-10-24 18:34:00,1.42477,1.42533,1.42477,1.42514,49500000.0
2005-10-24 18:35:00,1.42513,1.42514,1.42473,1.42473,35900000.0
2005-10-24 18:36:00,1.42448,1.42463,1.42442,1.42444,56300000.0
2005-10-24 18:37:00,1.42464,1.42492,1.42464,1.42492,35200001.0
2005-10-24 18:38:00,1.425,1.42576,1.425,1.42576,26800000.0
2005-10-24 18:39:00,1.4257,1.42623,1.4257,1.42618,37400000.0
2005-10-24 18:40:00,1.42597,1.42597,1.42561,1.42564,53000000.0
2005-10-24 18:41:00,1.42571,1.42593,1.42571,1.42581,30500000.0
2005-10-24 18:42:00,1.4256,1.4256,1.42524,1.42549,43500000.0
2005-10-24 18:43:00,1.42538,1.4256,1.42519,1.42541,51800000.0
2005-10-24 18:44:00,1.42536,1.42536,1.42499,1.425,31200000.0
2005-10-24 18:45:00,1.42522,1.42536,1.42513,1.42514,22200000.0
2005-10-24 18:46:00,1.4253,1.4253,1.42493,1.42507,39800000.0
2005-10-24 18:47:00,1.42529,1.42529,1.42513,1.42528,50800001.0
2005-10-24 18:48:00,1.42523,1.42523,1.42493,1.42516,39200000.0
2005-10-24 18:49:00,1.42513,1.42578,1.42505,1.42578,28600000.0
2005-10-24 18:50:00,1.42593,1.42593,1.42558,1.42573,33500000.0
2005-10-24 18:51:00,1.42575,1.42619,1.42575,1.42598,35200000.0
2005-10-24 18:52:00,1.42552,1.42578,1.42529,1.42529,32400000.0
2005-10-24 18:53:00,1.42525,1.42538,1.42509,1.42521,51400001.0
2005-10-24 18:54:00,1.42485,1.42485,1.4242,1.42456,27000000.0
2005-10-24 18:55:00,1.42439,1.42461,1.42409,1.42421,35800000.0
2005-10-24 18:56:00,1.42393,1.42418,1.42372,1.42372,73600002.0
2005-10-24 18:57:00,1.42396,1.42412,1.42396,1.42412,20400000.0
2005-10-24 18:58:00,1.42421,1.42446,1.42418,1.42418,53500000.0
2005-10-24 18:59:00,1.42446,1.42466,1.42431,1.42449,32800000.0
2005-10-24 19:00:00,1.4243,1.4243,1.42396,1.42399,34900000.0
2005-10-24 19:01:00,1.42408,1.42415,1.42358,1.42396,47000000.0
2005-10-24 19:02:00,1.42406,1.4242,1.42368,1.4238,35200000.0
2005-10-24 19:03:00,1.42379,1.42423,1.42379,1.42423,66200000.0
2005-10-24 19:04:00,1.42442,1.42448,1.42411,1.42435,30000000.0
2005-10-24 19:05:00,1.42441,1.42441,1.42414,1.42424,33700000.0
2005-10-24 19:06:00,1.42425,1.42448,1.42405,1.42448,47000000.0
2005-10-24 19:07:00,1.42439,1.42468,1.42426,1.42468,80300002.0
2005-10-24 19:08:00,1.42431,1.42453,1.42403,1.42403,39400000.0
2005-10-24 19:09:00,1.42381,1.42381,1.4229,1.4229,33600000.0
2005-10-24 19:10:00,1.42263,1.42279,1.42119,1.42119,39800000.0
2005-10-24 19:11:00,1.42158,1.42206,1.42141,1.42204,42400000.0
2005-10-24 19:12:00,1.4218,1.42245,1.4218,1.42221,37800000.0
2005-10-24 19:13:00,1.42213,1.42224,1.42203,1.4222,39800000.0
2005-10-24 19:14:00,1.42205,1.42266,1.42194,1.42266,27800000.0
2005-10-24 19:15:00,1.42256,1.42264,1.42218,1.42264,37800000.0
2005-10-24 19:16:00,1.42244,1.42278,1.42244,1.42254,22000000.0
2005-10-24 19:17:00,1.42237,1.42244,1.42208,1.42223,51600000.0
2005-10-24 19:18:00,1.4222,1.4226,1.42207,1.4226,32800000.0
2005-10-24 19:19:00,1.42277,1.42277,1.4221,1.42243,38500000.0
2005-10-24 19:20:00,1.42227,1.42257,1.42221,1.4223,53700000.0
2005-10-24 19:21:00,1.42201,1.42219,1.4219,1.42213,19800000.0
2005-10-24 19:22:00,1.42214,1.42224,1.42193,1.42215,38500000.0
2005-10-24 19:23:00,1.42193,1.42218,1.42167,1.42209,33600000.0
2005-10-24 19:24:00,1.42196,1.42196,1.42158,1.4217,52800000.0
2005-10-24 19:25:00,1.42151,1.42154,1.42116,1.42154,31400000.0
2005-10-24 19:26:00,1.42125,1.42181,1.42125,1.4217,37600000.0
2005-10-24 19:27:00,1.42156,1.42192,1.42128,1.42192,36400000.0
2005-10-24 19:28:00,1.42199,1.4222,1.42176,1.4218,35100000.0
2005-10-24 19:29:00,1.42165,1.42179,1.42135,1.42166,44600000.0
2005-10-24 19:30:00,1.42173,1.42179,1.42151,1.42151,44400000.0
2005-10-24 19:31:00,1.42156,1.4216,1.42141,1.42158,45300000.0
2005-10-24 19:32:00,1.42153,1.42187,1.42135,1.4218,46800000.0
2005-10-24 19:33:00,1.42194,1.4221,1.42182,1.4221,51400000.0
2005-10-24 19:34:00,1.42205,1.42235,1.4219,1.42215,27800000.0
2005-10-24 19:35:00,1.42232,1.42249,1.42197,1.4221,33100000.0
2005-10-24 19:36:00,1.42184,1.42205,1.42176,1.42205,26000000.0
2005-10-24 19:37:00,1.42214,1.42236,1.42198,1.42198,25000000.0
2005-10-24 19:38:00,1.42196,1.4224,1.42196,1.4222,25400000.0
2005-10-24 19:39:00,1.42236,1.42244,1.42226,1.42241,50300000.0
2005-10-24 19:40:00,1.42221,1.42221,1.42195,1.42198,60700000.0
2005-10-24 19:41:00,1.42199,1.42235,1.42199,1.42221,33700000.0
2005-10-24 19:42:00,1.4222,1.42298,1.4222,1.42298,46500000.0
2005-10-24 19:43:00,1.4229,1.42304,1.42244,1.42297,28000000.0
2005-10-24 19:44:00,1.42289,1.42296,1.42284,1.42294,85100000.0
2005-10-24 19:45:00,1.42282,1.42297,1.42282,1.42282,26200000.0
2005-10-24 19:46:00,1.42283,1.42295,1.42244,1.42244,46600000.0
2005-10-24 19:47:00,1.42276,1.4232,1.42276,1.4232,50000000.0
2005-10-24 19:48:00,1.42329,1.42329,1.42315,1.42318,68300001.0
2005-10-24 19:49:00,1.423,1.42319,1.42294,1.42309,29200000.0
2005-10-24 19:50:00,1.42318,1.42326,1.42274,1.42274,48400000.0
2005-10-24 19:51:00,1.42248,1.42278,1.42248,1.42256,64600001.0
2005-10-24 19:52:00,1.42243,1.42265,1.42238,1.42246,32400000.0
2005-10-24 19:53:00,1.4224,1.42256,1.42236,1.4224,57500000.0
2005-10-24 19:54:00,1.42238,1.42238,1.42207,1.42207,26000000.0
2005-10-24 19:55:00,1.42225,1.42242,1.42217,1.42223,25800000.0
2005-10-24 19:56:00,1.42222,1.42236,1.42194,1.42208,29200000.0
2005-10-24 19:57:00,1.42217,1.42229,1.42209,1.42224,23000000.0
2005-10-24 19:58:00,1.42211,1.42221,1.42201,1.42201,35000001.0
2005-10-24 19:59:00,1.42207,1.42207,1.42195,1.42195,32600000.0
2005-10-24 20:00:00,1.42203,1.4223,1.42177,1.42177,48400000.0
2005-10-24 20:01:00,1.42223,1.42228,1.42203,1.42203,46800000.0
2005-10-24 20:02:00,1.42218,1.42221,1.422,1.42213,38700000.0
2005-10-24 20:03:00,1.42214,1.42217,1.42194,1.42213,38700000.0
2005-10-24 20:04:00,1.42203,1.42209,1.42171,1.42191,42800000.0
2005-10-24 20:05:00,1.42204,1.42226,1.42193,1.42198,28200000.0
2005-10-24 20:06:00,1.42215,1.42229,1.42198,1.42202,41100000.0
2005-10-24 20:07:00,1.42187,1.42243,1.42171,1.42243,24400000.0
2005-10-24 20:08:00,1.42246,1.42246,1.42196,1.42225,34800000.0
2005-10-24 20:09:00,1.42232,1.42232,1.42197,1.42197,47600000.0
2005-10-24 20:10:00,1.42153,1.42212,1.42153,1.42212,62000000.0
2005-10-24 20:11:00,1.4223,1.4223,1.42205,1.42212,18600000.0
2005-10-24 20:12:00,1.42228,1.42233,1.42194,1.42226,48200000.0
2005-10-24 20:13:00,1.42233,1.42233,1.42209,1.42225,30000000.0
2005-10-24 20:14:00,1.4222,1.42242,1.42171,1.42217,30900000.0
2005-10-24 20:15:00,1.42221,1.42232,1.42214,1.42231,40400000.0
2005-10-24 20:16:00,1.42225,1.42228,1.4218,1.4218,47800000.0
2005-10-24 20:17:00,1.42164,1.42177,1.42132,1.42169,37800000.0
2005-10-24 20:18:00,1.42171,1.42171,1.4214,1.42144,24600000.0
2005-10-24 20:19:00,1.42164,1.42167,1.42148,1.42166,41800000.0
2005-10-24 20:20:00,1.42165,1.42177,1.42147,1.42177,33600000.0
2005-10-24 20:21:00,1.42166,1.4218,1.4216,1.4218,45400000.0
2005-10-24 20:22:00,1.42197,1.42201,1.42186,1.42199,49400000.0
2005-10-24 20:23:00,1.42198,1.42206,1.42173,1.42196,72200000.0
2005-10-24 20:24:00,1.42206,1.42206,1.42178,1.42185,35600000.0
2005-10-24 20:25:00,1.42217,1.42217,1.4219,1.4219,38600000.0
2005-10-24 20:26:00,1.42197,1.42197,1.42137,1.42153,45000000.0
2005-10-24 20:27:00,1.42145,1.42145,1.42096,1.42115,42200000.0
2005-10-24 20:28:00,1.42117,1.42138,1.42112,1.42138,34800001.0
2005-10-24 20:29:00,1.42129,1.42137,1.4208,1.4213,33800000.0
2005-10-24 20:30:00,1.42138,1.4214,1.42123,1.4214,32800000.0
2005-10-24 20:31:00,1.42137,1.42141,1.42096,1.42128,49600000.0
2005-10-24 20:32:00,1.42116,1.42124,1.42073,1.42122,51400001.0
2005-10-24 20:33:00,1.42122,1.42122,1.4209,1.42105,44700000.0
2005-10-24 20:34:00,1.42089,1.42109,1.42082,1.42103,38800000.0
2005-10-24 20:35:00,1.42094,1.42131,1.42094,1.42113,43100000.0
2005-10-24 20:36:00,1.42128,1.42136,1.42095,1.421,54900000.0
2005-10-24 20:37:00,1.42105,1.42122,1.42092,1.42117,42700000.0
2005-10-24 20:38:00,1.42129,1.4214,1.42115,1.42127,30400000.0
2005-10-24 20:39:00,1.42099,1.42117,1.4207,1.42092,53000000.0
2005-10-24 20:40:00,1.42102,1.42125,1.42102,1.42118,56400000.0
2005-10-24 20:41:00,1.42124,1.42132,1.42092,1.42132,56800000.0
2005-10-24 20:42:00,1.42131,1.42155,1.42103,1.42155,46800000.0
2005-10-24 20:43:00,1.42101,1.42101,1.42063,1.42063,31600000.0
2005-10-24 20:44:00,1.42103,1.42133,1.42091,1.42133,39200000.0
2005-10-24 20:45:00,1.42129,1.42144,1.42128,1.42135,45400000.0
2005-10-24 20:46:00,1.42131,1.42131,1.42107,1.42131,55000000.0
2005-10-24 20:47:00,1.42134,1.42144,1.421,1.42129,29000000.0
2005-10-24 20:48:00,1.4211,1.42143,1.4211,1.42119,58400001.0
2005-10-24 20:49:00,1.42119,1.42126,1.42115,1.42121,26400000.0
2005-10-24 20:50:00,1.42112,1.42143,1.421,1.42143,41800000.0
2005-10-24 20:51:00,1.4213,1.42151,1.4212,1.42127,35000000.0
2005-10-24 20:52:00,1.42125,1.42137,1.4212,1.42127,47200000.0
2005-10-24 20:53:00,1.42109,1.42128,1.42109,1.42124,39200000.0
2005-10-24 20:54:00,1.4209,1.42123,1.4209,1.42113,51800000.0
2005-10-24 20:55:00,1.42117,1.42138,1.42112,1.4213,25000000.0
2005-10-24 20:56:00,1.42112,1.42131,1.42106,1.42131,36800000.0
2005-10-24 20:57:00,1.42138,1.42138,1.42114,1.4212,24800000.0
2005-10-24 20:58:00,1.42123,1.4213,1.42106,1.42117,33800000.0
2005-10-24 20:59:00,1.42107,1.42132,1.42104,1.4213,34200000.0
2005-10-24 21:00:00,1.42159,1.42167,1.42116,1.42135,33800000.0
2005-10-24 21:01:00,1.42136,1.42167,1.42109,1.42109,20400000.0
2005-10-24 21:02:00,1.42149,1.42172,1.42124,1.42172,60400000.0
2005-10-24 21:03:00,1.42168,1.42168,1.42153,1.42153,41800001.0
2005-10-24 21:04:00,1.42187,1.42191,1.42164,1.42188,23600000.0
2005-10-24 21:05:00,1.42183,1.42215,1.42175,1.42193,52600000.0
2005-10-24 21:06:00,1.42202,1.42215,1.42182,1.42215,42400000.0
2005-10-24 21:07:00,1.42217,1.42217,1.42192,1.42204,44500000.0
2005-10-24 21:08:00,1.42198,1.42213,1.42194,1.42213,28000000.0
2005-10-24 21:09:00,1.42219,1.42219,1.42179,1.42206,34000000.0
2005-10-24 21:10:00,1.42221,1.42231,1.42206,1.42216,39900000.0
2005-10-24 21:11:00,1.42217,1.4224,1.42197,1.4221,33200000.0
2005-10-24 21:12:00,1.4222,1.42238,1.42215,1.4222,48700000.0
2005-10-24 21:13:00,1.42215,1.42235,1.42212,1.42218,34500000.0
2005-10-24 21:14:00,1.42211,1.42239,1.4221,1.42213,35000000.0
2005-10-24 21:15:00,1.42202,1.42219,1.42202,1.42216,61800000.0
2005-10-24 21:16:00,1.42188,1.42232,1.42188,1.42215,32800000.0
2005-10-24 21:17:00,1.42208,1.42235,1.42193,1.42193,37200000.0
2005-10-24 21:18:00,1.42224,1.42224,1.42157,1.422,27000000.0
2005-10-24 21:19:00,1.42211,1.42213,1.42187,1.42191,19600000.0
2005-10-24 21:20:00,1.4219,1.42192,1.42167,1.42173,39800000.0
2005-10-24 21:21:00,1.42173,1.422,1.42173,1.4219,28200000.0
2005-10-24 21:22:00,1.42152,1.42199,1.42152,1.42184,55700000.0
2005-10-24 21:23:00,1.42179,1.42198,1.42141,1.42141,45000000.0
2005-10-24 21:24:00,1.42171,1.42205,1.4216,1.42181,40500000.0
2005-10-24 21:25:00,1.42184,1.42198,1.42159,1.42159,38800000.0
2005-10-24 21:26:00,1.42185,1.42197,1.42169,1.4217,38700000.0
2005-10-24 21:27:00,1.42179,1.42191,1.42174,1.42191,22200000.0
2005-10-24 21:28:00,1.42194,1.4221,1.42194,1.42207,39700000.0
2005-10-24 21:29:00,1.42206,1.4221,1.42193,1.422,37600000.0
2005-10-24 21:30:00,1.42214,1.42214,1.42194,1.422,38300000.0
2005-10-24 21:31:00,1.42213,1.42214,1.42199,1.42207,37800000.0
2005-10-24 21:32:00,1.42214,1.42214,1.42195,1.42201,47600001.0
2005-10-24 21:33:00,1.42209,1.42224,1.42195,1.42207,30200000.0
2005-10-24 21:34:00,1.42208,1.42219,1.42205,1.42219,34200000.0
2005-10-24 21:35:00,1.42219,1.42229,1.42191,1.42229,43800000.0
2005-10-24 21:36:00,1.42237,1.42237,1.42197,1.42229,32800000.0
2005-10-24 21:37:00,1.42234,1.42238,1.42226,1.42233,30400000.0
2005-10-24 21:38:00,1.42236,1.42245,1.42222,1.42245,30600000.0
2005-10-24 21:39:00,1.42228,1.42248,1.42213,1.4223,29600000.0
2005-10-24 21:40:00,1.42224,1.42245,1.42224,1.42228,39000000.0
2005-10-24 21:41:00,1.42212,1.42237,1.42211,1.42224,48800001.0
2005-10-24 21:42:00,1.42232,1.42237,1.42197,1.42197,34200000.0
2005-10-24 21:43:00,1.42225,1.42239,1.42213,1.42239,26600000.0
2005-10-24 21:44:00,1.42218,1.42233,1.42209,1.42216,23400000.0
2005-10-24 21:45:00,1.42234,1.42241,1.42231,1.42234,28200000.0
2005-10-24 21:46:00,1.42241,1.42251,1.42216,1.42228,44400000.0
2005-10-24 21:47:00,1.42224,1.42251,1.42224,1.42231,41100000.0
2005-10-24 21:48:00,1.42241,1.42241,1.42203,1.42214,42200000.0
2005-10-24 21:49:00,1.42228,1.42257,1.42228,1.42257,28600000.0
2005-10-24 21:50:00,1.42262,1.42264,1.42244,1.42244,39200000.0
2005-10-24 21:51:00,1.42239,1.42259,1.42239,1.42254,41800000.0
2005-10-24 21:52:00,1.42244,1.42255,1.42235,1.4225,47900000.0
2005-10-24 21:53:00,1.42242,1.42257,1.42231,1.42231,35600000.0
2005-10-24 21:54:00,1.4223,1.4226,1.4223,1.42248,47800000.0
2005-10-24 21:55:00,1.42246,1.42251,1.42231,1.42248,56400000.0
2005-10-24 21:56:00,1.42245,1.42258,1.42238,1.42251,43300000.0
2005-10-24 21:57:00,1.42245,1.42245,1.42186,1.42213,37600000.0
2005-10-24 21:58:00,1.42197,1.42197,1.42173,1.42173,28200000.0
2005-10-24 21:59:00,1.42169,1.42178,1.42143,1.42148,41800000.0
2005-10-24 22:00:00,1.42154,1.42162,1.42151,1.42152,60000001.0
2005-10-24 22:01:00,1.42133,1.42169,1.42133,1.42155,41200000.0
2005-10-24 22:02:00,1.42143,1.42143,1.42097,1.42097,33400000.0
2005-10-24 22:03:00,1.42077,1.42081,1.42061,1.42081,23400000.0
2005-10-24 22:04:00,1.42083,1.42083,1.42057,1.42068,30600000.0
2005-10-24 22:05:00,1.42086,1.42086,1.42066,1.42086,42000000.0
2005-10-24 22:06:00,1.42085,1.42085,1.42037,1.42066,35800000.0
2005-10-24 22:07:00,1.42066,1.42097,1.42066,1.42077,37800000.0
2005-10-24 22:08:00,1.42037,1.4209,1.42037,1.4209,40000000.0
2005-10-24 22:09:00,1.4206,1.4206,1.42012,1.42016,25800000.0
2005-10-24 22:10:00,1.42026,1.42029,1.42008,1.42026,57300000.0
2005-10-24 22:11:00,1.42021,1.42036,1.42011,1.42011,25600000.0
2005-10-24 22:12:00,1.42015,1.42021,1.42,1.42003,48400000.0
2005-10-24 22:13:00,1.42024,1.42048,1.42024,1.42048,25800000.0
2005-10-24 22:14:00,1.4204,1.42074,1.4204,1.42054,38000000.0
2005-10-24 22:15:00,1.42091,1.42145,1.42091,1.42118,63300000.0
2005-10-24 22:16:00,1.42116,1.42135,1.42106,1.42106,32400000.0
2005-10-24 22:17:00,1.42139,1.42151,1.42124,1.42146,42400000.0
2005-10-24 22:18:00,1.42165,1.42165,1.42145,1.42145,35600000.0
2005-10-24 22:19:00,1.42142,1.42171,1.42142,1.42161,28200000.0
2005-10-24 22:20:00,1.42159,1.42177,1.42148,1.42165,55500000.0
2005-10-24 22:21:00,1.42156,1.42157,1.42127,1.42144,36800001.0
2005-10-24 22:22:00,1.42149,1.42149,1.42121,1.42125,41000000.0
2005-10-24 22:23:00,1.42144,1.42152,1.42116,1.42121,41300000.0
2005-10-24 22:24:00,1.42151,1.4217,1.42144,1.42168,45400000.0
2005-10-24 22:25:00,1.42168,1.42175,1.42149,1.42163,42400000.0
2005-10-24 22:26:00,1.4216,1.42183,1.4216,1.42183,18400000.0
2005-10-24 22:27:00,1.42191,1.42201,1.42148,1.42183,38300000.0
2005-10-24 22:28:00,1.42161,1.42184,1.4216,1.42175,27600000.0
2005-10-24 22:29:00,1.42181,1.42191,1.42163,1.42172,35300000.0
2005-10-24 22:30:00,1.42164,1.42166,1.42149,1.42154,28600000.0
2005-10-24 22:31:00,1.42185,1.42229,1.42143,1.4219,25600000.0
2005-10-24 22:32:00,1.42169,1.42182,1.42159,1.42178,37600000.0
2005-10-24 22:33:00,1.42169,1.42188,1.42169,1.42178,40200000.0
2005-10-24 22:34:00,1.42164,1.42174,1.42139,1.42154,52100000.0
2005-10-24 22:35:00,1.42134,1.42134,1.42106,1.42106,42000000.0
2005-10-24 22:36:00,1.42128,1.4216,1.4209,1.4209,41800000.0
2005-10-24 22:37:00,1.42142,1.42153,1.42131,1.4215,57800001.0
2005-10-24 22:38:00,1.4218,1.4218,1.4218,1.4218,40200000.0
2005-10-24 22:40:00,1.42164,1.42172,1.42129,1.42129,40200000.0
2005-10-24 22:41:00,1.4215,1.42175,1.42147,1.42175,32000000.0
2005-10-24 22:42:00,1.42187,1.4219,1.42157,1.42164,31300000.0
2005-10-24 22:43:00,1.42168,1.4219,1.42166,1.4219,50300000.0
2005-10-24 22:44:00,1.42174,1.42182,1.42159,1.4217,35400000.0
2005-10-24 22:45:00,1.42164,1.4219,1.42158,1.4219,45300001.0
2005-10-24 22:46:00,1.42194,1.42206,1.42183,1.42183,34300000.0
2005-10-24 22:47:00,1.42191,1.42214,1.42191,1.42214,43500000.0
2005-10-24 22:48:00,1.42171,1.42215,1.42171,1.422,46500000.0
2005-10-24 22:49:00,1.4219,1.42201,1.4216,1.42179,34200000.0
2005-10-24 22:50:00,1.42185,1.42198,1.42171,1.42171,19600000.0
2005-10-24 22:51:00,1.42184,1.42188,1.42167,1.42173,29300000.0
2005-10-24 22:52:00,1.42159,1.42159,1.42131,1.42134,30000000.0
2005-10-24 22:53:00,1.42159,1.42176,1.42127,1.42156,59000000.0
2005-10-24 22:54:00,1.42138,1.42138,1.42102,1.42102,36500000.0
2005-10-24 22:55:00,1.42128,1.42128,1.42101,1.42109,29200000.0
2005-10-24 22:56:00,1.42159,1.42168,1.4215,1.42168,37600000.0
2005-10-24 22:57:00,1.42157,1.42157,1.42124,1.42124,49200000.0
2005-10-24 22:58:00,1.42149,1.4216,1.42146,1.42146,32700000.0
2005-10-24 22:59:00,1.42163,1.42168,1.42146,1.42163,48200000.0
2005-10-24 23:00:00,1.4213,1.4215,1.4213,1.4215,34700000.0
2005-10-24 23:01:00,1.4213,1.4215,1.4213,1.4214,34700000.0
2005-10-24 23:02:00,1.4215,1.4215,1.4214,1.4214,34700000.0
2005-10-24 23:03:00,1.4215,1.4215,1.4215,1.4215,34700000.0
2005-10-24 23:04:00,1.4217,1.4217,1.4215,1.4215,34700000.0
2005-10-24 23:05:00,1.4214,1.422,1.4214,1.422,34700000.0
2005-10-24 23:06:00,1.4219,1.422,1.4217,1.4217,34700000.0
2005-10-24 23:07:00,1.4215,1.4217,1.4214,1.4217,34700000.0
2005-10-24 23:08:00,1.4215,1.4217,1.4215,1.4215,34700000.0
2005-10-24 23:09:00,1.4214,1.4214,1.4214,1.4214,34700000.0
2005-10-24 23:10:00,1.4213,1.4213,1.4211,1.4211,34700000.0
2005-10-24 23:11:00,1.4214,1.4214,1.4211,1.4211,34700000.0
2005-10-24 23:12:00,1.4214,1.4214,1.4208,1.4208,34700000.0
2005-10-24 23:13:00,1.4207,1.4208,1.4207,1.4208,34700000.0
2005-10-24 23:14:00,1.4209,1.4209,1.4208,1.4209,34700000.0
2005-10-24 23:15:00,1.4214,1.4215,1.4213,1.4215,34700000.0
2005-10-24 23:16:00,1.4218,1.4219,1.4215,1.4215,34700000.0
2005-10-24 23:17:00,1.4214,1.4215,1.4214,1.4215,34700000.0
2005-10-24 23:18:00,1.4214,1.4217,1.4214,1.4217,34700000.0
2005-10-24 23:20:00,1.4218,1.4218,1.4218,1.4218,34700000.0
2005-10-24 23:22:00,1.4217,1.4217,1.4217,1.4217,34700000.0
2005-10-24 23:23:00,1.4218,1.4218,1.4217,1.4217,34700000.0
2005-10-24 23:24:00,1.4218,1.422,1.4218,1.4219,34700000.0
2005-10-24 23:25:00,1.42141,1.42156,1.42133,1.42133,34700000.0
2005-10-24 23:26:00,1.42146,1.42158,1.42129,1.42158,37200000.0
2005-10-24 23:27:00,1.42147,1.4216,1.42147,1.42147,30200000.0
2005-10-24 23:28:00,1.42131,1.42132,1.42104,1.42104,37200000.0
2005-10-24 23:29:00,1.42129,1.42157,1.42114,1.42133,54200000.0
2005-10-24 23:30:00,1.42123,1.42152,1.42123,1.42134,45700000.0
2005-10-24 23:31:00,1.42139,1.42148,1.42105,1.42148,35400000.0
2005-10-24 23:32:00,1.42126,1.42151,1.42123,1.42136,28000000.0
2005-10-24 23:33:00,1.4212,1.42143,1.4212,1.42143,36700000.0
2005-10-24 23:34:00,1.42218,1.42218,1.42171,1.42171,72400000.0
2005-10-24 23:35:00,1.42199,1.42208,1.42186,1.42199,30400000.0
2005-10-24 23:36:00,1.42212,1.42212,1.42189,1.42189,23900000.0
2005-10-24 23:37:00,1.42174,1.42174,1.42163,1.42166,38700000.0
2005-10-24 23:38:00,1.4216,1.42169,1.42139,1.42148,50600000.0
2005-10-24 23:39:00,1.42119,1.42129,1.42111,1.42111,50200001.0
2005-10-24 23:41:00,1.42134,1.42147,1.42096,1.42096,43600000.0
2005-10-24 23:42:00,1.42143,1.42143,1.42116,1.4212,26200000.0
2005-10-24 23:43:00,1.4213,1.42136,1.42086,1.42128,46600000.0
2005-10-24 23:44:00,1.42137,1.42137,1.42111,1.4212,54200001.0
2005-10-24 23:45:00,1.42111,1.42145,1.42091,1.42122,31600000.0
2005-10-24 23:46:00,1.4215,1.4215,1.4215,1.4215,41300000.0
2005-10-24 23:47:00,1.4214,1.4214,1.4211,1.4213,41300000.0
2005-10-24 23:48:00,1.4211,1.4214,1.4211,1.4214,41300000.0
2005-10-24 23:49:00,1.42137,1.42137,1.42089,1.421,41300000.0
2005-10-24 23:51:00,1.42105,1.42105,1.42074,1.42088,43200000.0
2005-10-24 23:53:00,1.4212,1.4212,1.42094,1.4211,30700000.0
2005-10-24 23:55:00,1.42097,1.4212,1.42097,1.42115,32800000.0
2005-10-24 23:56:00,1.42115,1.42115,1.42085,1.42097,46700000.0
2005-10-24 23:57:00,1.42088,1.42096,1.42083,1.42096,40600000.0
2005-10-24 23:58:00,1.42088,1.42097,1.42058,1.42088,36000000.0
2005-10-24 23:59:00,1.42084,1.42084,1.42057,1.42065,56400000.0
2005-10-25 00:00:00,1.42081,1.42097,1.42068,1.42086,44600000.0
2005-10-25 00:01:00,1.42091,1.42091,1.42062,1.42076,29200000.0
2005-10-25 00:02:00,1.42067,1.42067,1.42011,1.42039,39600000.0
2005-10-25 00:03:00,1.42039,1.42044,1.42022,1.42026,39800000.0
2005-10-25 00:04:00,1.4211,1.4211,1.4211,1.4211,44800000.0
2005-10-25 00:05:00,1.4205,1.4205,1.42027,1.42027,44800000.0
2005-10-25 00:06:00,1.42024,1.42047,1.4202,1.42033,39600000.0
2005-10-25 00:07:00,1.42014,1.42027,1.42002,1.42011,27000000.0
2005-10-25 00:08:00,1.42013,1.4203,1.41998,1.42018,35200000.0
2005-10-25 00:09:00,1.41996,1.42008,1.41978,1.41988,35800000.0
2005-10-25 00:10:00,1.41998,1.42014,1.41989,1.42004,33900000.0
2005-10-25 00:11:00,1.41999,1.42007,1.41985,1.42007,45400000.0
2005-10-25 00:12:00,1.42029,1.42039,1.4201,1.4201,33000000.0
2005-10-25 00:13:00,1.42026,1.42034,1.41994,1.42034,43000000.0
2005-10-25 00:14:00,1.42032,1.42046,1.42019,1.42044,29400000.0
2005-10-25 00:16:00,1.42041,1.42048,1.42025,1.42035,26600000.0
2005-10-25 00:17:00,1.42034,1.42048,1.42029,1.42046,31200000.0
2005-10-25 00:18:00,1.42046,1.42063,1.42034,1.42034,23200000.0
2005-10-25 00:20:00,1.4207,1.4207,1.4203,1.4203,42200000.0
2005-10-25 00:21:00,1.42074,1.42082,1.42062,1.42081,45000000.0
2005-10-25 00:22:00,1.42072,1.42091,1.4207,1.42083,57700001.0
2005-10-25 00:24:00,1.42079,1.42081,1.42061,1.42062,42000000.0
2005-10-25 00:25:00,1.42045,1.42061,1.42031,1.42045,59400000.0
2005-10-25 00:26:00,1.42049,1.42061,1.42037,1.42048,41600000.0
2005-10-25 00:27:00,1.42054,1.42059,1.42048,1.42054,37200000.0
2005-10-25 00:29:00,1.42043,1.42052,1.42029,1.42035,39800000.0
2005-10-25 00:30:00,1.42014,1.4205,1.42014,1.42047,38300000.0
2005-10-25 00:31:00,1.42057,1.42058,1.42055,1.42056,24200000.0
2005-10-25 00:32:00,1.42044,1.42073,1.42043,1.42043,32600000.0
2005-10-25 00:33:00,1.42064,1.42064,1.42039,1.42055,42500000.0
2005-10-25 00:34:00,1.42047,1.42053,1.42026,1.42026,43700000.0
2005-10-25 00:36:00,1.4205,1.4205,1.42035,1.42043,22800000.0
2005-10-25 00:37:00,1.42054,1.42059,1.42043,1.42043,29400000.0
2005-10-25 00:39:00,1.42051,1.42064,1.42031,1.42043,47600001.0
2005-10-25 00:40:00,1.42046,1.42056,1.42034,1.42056,47000000.0
2005-10-25 00:41:00,1.42053,1.42053,1.42011,1.42033,30200000.0
2005-10-25 00:42:00,1.42041,1.42053,1.42039,1.42049,52200000.0
2005-10-25 00:43:00,1.42025,1.42058,1.41995,1.42058,22000000.0
2005-10-25 00:44:00,1.42071,1.42071,1.42054,1.42058,38400000.0
2005-10-25 00:45:00,1.42064,1.42064,1.42035,1.42045,58200000.0
2005-10-25 00:46:00,1.42054,1.42062,1.42044,1.42062,30200000.0
2005-10-25 00:47:00,1.42057,1.42067,1.42047,1.42058,47000000.0
2005-10-25 00:48:00,1.42026,1.42078,1.42026,1.42072,33600001.0
2005-10-25 00:49:00,1.42081,1.42088,1.42047,1.42088,42400000.0
2005-10-25 00:50:00,1.42093,1.4211,1.4205,1.42053,28000000.0
2005-10-25 00:51:00,1.42037,1.42046,1.42021,1.42039,73700001.0
2005-10-25 00:53:00,1.42022,1.42045,1.4202,1.42045,46400000.0
2005-10-25 00:54:00,1.42007,1.42045,1.42007,1.42045,44600001.0
2005-10-25 00:55:00,1.4204,1.42067,1.42028,1.42067,31200000.0
2005-10-25 00:56:00,1.42061,1.42061,1.42038,1.42042,48800001.0
2005-10-25 00:57:00,1.42062,1.42074,1.42044,1.42044,87100001.0
2005-10-25 00:58:00,1.42066,1.42066,1.42043,1.42053,28000000.0
2005-10-25 00:59:00,1.42069,1.42069,1.42054,1.42069,27500000.0
2005-10-25 01:00:00,1.42064,1.42071,1.42049,1.42054,43800000.0
2005-10-25 01:01:00,1.42056,1.42069,1.42046,1.42054,20600000.0
2005-10-25 01:02:00,1.42084,1.42087,1.42039,1.42039,51000001.0
2005-10-25 01:03:00,1.42083,1.42095,1.42061,1.42074,50600000.0
2005-10-25 01:04:00,1.42073,1.4209,1.42072,1.42073,30500000.0
2005-10-25 01:05:00,1.42079,1.42087,1.42063,1.42063,54200000.0
2005-10-25 01:06:00,1.4208,1.4208,1.4205,1.42077,53900000.0
2005-10-25 01:07:00,1.42078,1.42082,1.42052,1.42065,50600001.0
2005-10-25 01:08:00,1.42069,1.42074,1.42031,1.42031,41400000.0
2005-10-25 01:09:00,1.42079,1.42079,1.42055,1.42069,29400000.0
2005-10-25 01:10:00,1.42057,1.42057,1.42017,1.42023,31600000.0
2005-10-25 01:11:00,1.4201,1.4202,1.41999,1.4201,29600000.0
2005-10-25 01:12:00,1.41986,1.42019,1.41968,1.42007,30800000.0
2005-10-25 01:13:00,1.4203,1.42041,1.42004,1.42041,40600000.0
2005-10-25 01:14:00,1.42011,1.42024,1.41986,1.42001,32800000.0
2005-10-25 01:15:00,1.41997,1.41997,1.41959,1.41984,35600000.0
2005-10-25 01:16:00,1.41984,1.41995,1.41972,1.41995,42800000.0
2005-10-25 01:17:00,1.41989,1.41991,1.41971,1.41986,32800000.0
2005-10-25 01:18:00,1.41987,1.41987,1.41945,1.41982,31600000.0
2005-10-25 01:19:00,1.41972,1.41985,1.41965,1.41973,39600000.0
2005-10-25 01:20:00,1.41989,1.41989,1.41929,1.41973,33000000.0
2005-10-25 01:21:00,1.4195,1.41982,1.4195,1.41962,53700001.0
2005-10-25 01:22:00,1.41959,1.4196,1.41932,1.41948,37200000.0
2005-10-25 01:23:00,1.41927,1.41936,1.4189,1.4189,56600000.0
2005-10-25 01:24:00,1.4194,1.41957,1.41936,1.41957,34600000.0
2005-10-25 01:25:00,1.41951,1.41957,1.41922,1.41941,47200000.0
2005-10-25 01:26:00,1.41932,1.41963,1.41932,1.41939,33000000.0
2005-10-25 01:27:00,1.41921,1.41947,1.4192,1.41947,36300000.0
2005-10-25 01:28:00,1.41929,1.41945,1.41906,1.41941,44200000.0
2005-10-25 01:29:00,1.41943,1.41943,1.41928,1.41931,29400000.0
2005-10-25 01:30:00,1.41929,1.41929,1.41847,1.41893,51200000.0
2005-10-25 01:31:00,1.41888,1.41919,1.41882,1.41919,28100000.0
2005-10-25 01:32:00,1.41914,1.41917,1.41895,1.419,30400000.0
2005-10-25 01:33:00,1.41902,1.41903,1.41879,1.41894,33600000.0
2005-10-25 01:34:00,1.41897,1.41899,1.41854,1.41892,51800000.0
2005-10-25 01:35:00,1.41877,1.41896,1.41862,1.41862,49400000.0
2005-10-25 01:36:00,1.41895,1.4193,1.41895,1.41904,32000000.0
2005-10-25 01:37:00,1.41906,1.41923,1.41881,1.41923,25400000.0
2005-10-25 01:38:00,1.41924,1.41943,1.41917,1.41943,37600000.0
2005-10-25 01:39:00,1.41931,1.41948,1.419,1.41939,44000000.0
2005-10-25 01:40:00,1.41954,1.41987,1.41954,1.41972,39600001.0
2005-10-25 01:41:00,1.4196,1.41985,1.41957,1.41961,46000000.0
2005-10-25 01:42:00,1.41961,1.41971,1.41941,1.41961,44000000.0
2005-10-25 01:43:00,1.41942,1.41942,1.41866,1.4192,24200000.0
2005-10-25 01:44:00,1.41932,1.41952,1.41914,1.41952,27200000.0
2005-10-25 01:45:00,1.41963,1.41975,1.41946,1.41946,39800000.0
2005-10-25 01:46:00,1.4194,1.4196,1.41919,1.41928,44000000.0
2005-10-25 01:47:00,1.41919,1.41927,1.41896,1.41896,28200000.0
2005-10-25 01:48:00,1.4191,1.41943,1.41886,1.41886,41800000.0
2005-10-25 01:49:00,1.41921,1.41934,1.41871,1.41916,21800000.0
2005-10-25 01:50:00,1.41913,1.41934,1.41878,1.41934,49000001.0
2005-10-25 01:51:00,1.41934,1.41937,1.41914,1.41914,27000000.0
2005-10-25 01:52:00,1.41919,1.41919,1.41871,1.41871,38000000.0
2005-10-25 01:53:00,1.4188,1.4188,1.4186,1.41867,60900000.0
2005-10-25 01:54:00,1.41862,1.41862,1.41836,1.41856,51400001.0
2005-10-25 01:55:00,1.41849,1.41865,1.41837,1.41837,34000000.0
2005-10-25 01:56:00,1.4185,1.41872,1.41844,1.41848,40400000.0
2005-10-25 01:57:00,1.41852,1.41869,1.41844,1.41859,55000000.0
2005-10-25 01:58:00,1.41867,1.4189,1.41847,1.41857,30400000.0
2005-10-25 01:59:00,1.41889,1.41901,1.41886,1.41893,41300000.0
2005-10-25 02:00:00,1.4186,1.41893,1.4186,1.41865,27600000.0
2005-10-25 02:01:00,1.41837,1.41837,1.41814,1.41826,58500000.0
2005-10-25 02:02:00,1.4184,1.41893,1.4184,1.41862,83400000.0
2005-10-25 02:03:00,1.41881,1.41894,1.41876,1.41886,89200001.0
2005-10-25 02:04:00,1.41881,1.41891,1.41878,1.41878,81400001.0
2005-10-25 02:05:00,1.41878,1.41878,1.41871,1.41876,75800001.0
2005-10-25 02:06:00,1.41888,1.41888,1.41841,1.41873,80900000.0
2005-10-25 02:07:00,1.41864,1.41864,1.41819,1.41847,239800000.0
2005-10-25 02:08:00,1.41834,1.41834,1.41806,1.41806,42400000.0
2005-10-25 02:09:00,1.41775,1.41775,1.41716,1.41717,156500000.0
2005-10-25 02:10:00,1.41686,1.41734,1.41686,1.41705,126400000.0
2005-10-25 02:11:00,1.41698,1.41703,1.41697,1.41697,44400000.0
2005-10-25 02:12:00,1.41696,1.41716,1.41696,1.41705,70800001.0
2005-10-25 02:13:00,1.41691,1.41691,1.41651,1.41651,26600000.0
2005-10-25 02:14:00,1.41599,1.41629,1.41586,1.41629,183500000.0
2005-10-25 02:15:00,1.41633,1.41668,1.4163,1.41662,220300000.0
2005-10-25 02:16:00,1.41683,1.41689,1.41647,1.41689,54100000.0
2005-10-25 02:17:00,1.41692,1.41748,1.41677,1.41685,203000000.0
2005-10-25 02:18:00,1.41683,1.41731,1.41661,1.41696,36800000.0
2005-10-25 02:19:00,1.41715,1.41728,1.41699,1.41709,53500000.0
2005-10-25 02:20:00,1.41737,1.41753,1.41725,1.41735,34200000.0
2005-10-25 02:21:00,1.41717,1.41732,1.4171,1.41726,64500000.0
2005-10-25 02:22:00,1.41693,1.41707,1.41691,1.41707,31800000.0
2005-10-25 02:23:00,1.41726,1.41726,1.41697,1.41697,33600000.0
2005-10-25 02:24:00,1.41692,1.41715,1.41684,1.41709,35500000.0
2005-10-25 02:25:00,1.41706,1.41725,1.41699,1.41708,119300001.0
2005-10-25 02:26:00,1.41706,1.41763,1.41698,1.41737,108100000.0
2005-10-25 02:27:00,1.41719,1.41744,1.41719,1.41736,61200000.0
2005-10-25 02:28:00,1.41746,1.41768,1.41738,1.41768,32200000.0
2005-10-25 02:29:00,1.4181,1.41831,1.41798,1.41831,41500000.0
2005-10-25 02:30:00,1.4186,1.41861,1.41849,1.41861,47100000.0
2005-10-25 02:31:00,1.41837,1.41857,1.41833,1.41846,44000000.0
2005-10-25 02:32:00,1.41862,1.41892,1.41848,1.41886,47700000.0
2005-10-25 02:33:00,1.41868,1.41868,1.41853,1.41858,269200002.0
2005-10-25 02:34:00,1.41889,1.41894,1.41864,1.41894,50300001.0
2005-10-25 02:35:00,1.41906,1.41927,1.41874,1.41874,138200000.0
2005-10-25 02:36:00,1.4189,1.41904,1.41878,1.41898,29200000.0
2005-10-25 02:37:00,1.41866,1.41885,1.41866,1.41873,102900000.0
2005-10-25 02:38:00,1.41871,1.41874,1.41828,1.41843,36000000.0
2005-10-25 02:39:00,1.4184,1.4184,1.41787,1.41792,59100002.0
2005-10-25 02:40:00,1.4179,1.41801,1.41779,1.41801,44600000.0
2005-10-25 02:41:00,1.4181,1.4183,1.4181,1.41822,40200000.0
2005-10-25 02:42:00,1.41837,1.41839,1.41813,1.41813,25400000.0
2005-10-25 02:43:00,1.41815,1.41828,1.41815,1.41828,43000000.0
2005-10-25 02:44:00,1.41814,1.41842,1.41814,1.41837,33000000.0
2005-10-25 02:45:00,1.41802,1.41832,1.41802,1.41832,43100000.0
2005-10-25 02:46:00,1.41814,1.41814,1.4178,1.4178,164500000.0
2005-10-25 02:47:00,1.41828,1.41855,1.41794,1.41843,224800001.0
2005-10-25 02:48:00,1.41857,1.41868,1.4184,1.41864,90600000.0
2005-10-25 02:49:00,1.41854,1.41877,1.4183,1.41837,69200000.0
2005-10-25 02:50:00,1.4186,1.41876,1.41832,1.41876,125700001.0
2005-10-25 02:51:00,1.41849,1.41869,1.41836,1.41859,63900000.0
2005-10-25 02:52:00,1.41889,1.41891,1.41876,1.4188,28200000.0
2005-10-25 02:53:00,1.4189,1.41895,1.4186,1.41866,33800000.0
2005-10-25 02:54:00,1.41864,1.41871,1.41844,1.41844,39400000.0
2005-10-25 02:55:00,1.41866,1.41895,1.41816,1.41816,35400000.0
2005-10-25 02:56:00,1.41806,1.41816,1.41802,1.41816,69800000.0
2005-10-25 02:57:00,1.41834,1.41835,1.41832,1.41834,37400000.0
2005-10-25 02:58:00,1.4183,1.41836,1.41819,1.41819,57400000.0
2005-10-25 02:59:00,1.4182,1.41837,1.41818,1.41837,66900000.0
2005-10-25 03:00:00,1.41828,1.41837,1.41819,1.41833,123400000.0
2005-10-25 03:01:00,1.41835,1.41837,1.41827,1.41832,35200000.0
2005-10-25 03:02:00,1.41826,1.41829,1.41819,1.41829,67800001.0
2005-10-25 03:03:00,1.41824,1.41842,1.41824,1.41842,63700000.0
2005-10-25 03:04:00,1.41862,1.41895,1.41841,1.41841,46600000.0
2005-10-25 03:05:00,1.41831,1.41857,1.41829,1.41856,36200000.0
2005-10-25 03:06:00,1.41853,1.4189,1.41853,1.4189,83900000.0
2005-10-25 03:07:00,1.41901,1.41951,1.41895,1.41921,110700001.0
2005-10-25 03:08:00,1.41921,1.41921,1.41872,1.41885,64600002.0
2005-10-25 03:09:00,1.41915,1.41969,1.41908,1.41969,65800000.0
2005-10-25 03:10:00,1.4192,1.41953,1.4192,1.41948,30000000.0
2005-10-25 03:11:00,1.41896,1.419,1.41889,1.41889,45300000.0
2005-10-25 03:12:00,1.41904,1.41907,1.41866,1.41889,50100001.0
2005-10-25 03:13:00,1.41876,1.41917,1.41865,1.41887,62400000.0
2005-10-25 03:14:00,1.41906,1.41937,1.41893,1.41919,34400000.0
2005-10-25 03:15:00,1.4188,1.41927,1.4188,1.41912,36400000.0
2005-10-25 03:16:00,1.419,1.41913,1.41875,1.4191,35100000.0
2005-10-25 03:17:00,1.41906,1.41913,1.41861,1.41901,53100000.0
2005-10-25 03:18:00,1.41849,1.41866,1.41815,1.41866,16800000.0
2005-10-25 03:19:00,1.41859,1.41874,1.41836,1.41874,37400000.0
2005-10-25 03:20:00,1.41831,1.41877,1.41831,1.41877,42800000.0
2005-10-25 03:21:00,1.41854,1.4186,1.41851,1.41853,36600000.0
2005-10-25 03:22:00,1.41865,1.41911,1.41864,1.41901,64800000.0
2005-10-25 03:23:00,1.4191,1.41924,1.41891,1.41892,64100000.0
2005-10-25 03:24:00,1.41889,1.41889,1.41881,1.41887,74700000.0
2005-10-25 03:25:00,1.41937,1.41937,1.419,1.41902,15800000.0
2005-10-25 03:26:00,1.4188,1.41894,1.41875,1.4188,114600000.0
2005-10-25 03:27:00,1.41878,1.41883,1.41865,1.4188,86500000.0
2005-10-25 03:28:00,1.41878,1.41883,1.41872,1.41878,51300001.0
2005-10-25 03:29:00,1.41868,1.41889,1.41868,1.41889,39600000.0
2005-10-25 03:30:00,1.41891,1.41893,1.41872,1.41887,73300000.0
2005-10-25 03:31:00,1.41884,1.41918,1.41884,1.41905,25400000.0
2005-10-25 03:32:00,1.41886,1.41906,1.41877,1.41882,33000000.0
2005-10-25 03:33:00,1.41843,1.41864,1.41843,1.41864,32500000.0
2005-10-25 03:34:00,1.41888,1.41903,1.41863,1.41866,55100000.0
2005-10-25 03:35:00,1.41867,1.41867,1.41846,1.41863,62500000.0
2005-10-25 03:36:00,1.4188,1.41908,1.41866,1.41898,42000000.0
2005-10-25 03:37:00,1.41888,1.41896,1.41861,1.41896,27200000.0
2005-10-25 03:38:00,1.41901,1.41909,1.41879,1.41898,35600000.0
2005-10-25 03:39:00,1.41872,1.41885,1.41869,1.41882,58300000.0
2005-10-25 03:40:00,1.41878,1.4194,1.41871,1.41938,138800001.0
2005-10-25 03:41:00,1.41949,1.41963,1.41932,1.41943,54400000.0
2005-10-25 03:42:00,1.41952,1.4196,1.41945,1.4196,119800000.0
2005-10-25 03:43:00,1.41952,1.41985,1.41952,1.41985,24600000.0
2005-10-25 03:44:00,1.41966,1.4198,1.41954,1.4196,60100000.0
2005-10-25 03:45:00,1.41949,1.41971,1.41931,1.41971,54400000.0
2005-10-25 03:46:00,1.4194,1.41944,1.41927,1.41927,62800000.0
2005-10-25 03:47:00,1.41933,1.41949,1.41933,1.41936,36400000.0
2005-10-25 03:48:00,1.41965,1.41988,1.41951,1.41988,34100000.0
2005-10-25 03:49:00,1.41998,1.41998,1.41939,1.41939,32200000.0
2005-10-25 03:50:00,1.41967,1.41989,1.41945,1.41945,100000000.0
2005-10-25 03:51:00,1.41969,1.41969,1.41955,1.41959,28400000.0
2005-10-25 03:52:00,1.41958,1.41958,1.41913,1.41933,79600000.0
2005-10-25 03:53:00,1.41936,1.41949,1.41918,1.41949,37400000.0
2005-10-25 03:54:00,1.41953,1.41998,1.41953,1.4196,27400000.0
2005-10-25 03:55:00,1.41997,1.41998,1.41969,1.41994,48100000.0
2005-10-25 03:56:00,1.41985,1.41998,1.41983,1.41983,14000000.0
2005-10-25 03:57:00,1.41921,1.41934,1.41918,1.41926,170400001.0
2005-10-25 03:58:00,1.41921,1.41999,1.41921,1.41923,235000000.0
2005-10-25 03:59:00,1.41944,1.41972,1.41941,1.41957,144000000.0
2005-10-25 04:00:00,1.41954,1.41962,1.41942,1.41944,68000000.0
2005-10-25 04:01:00,1.41941,1.41966,1.41929,1.41964,116700000.0
2005-10-25 04:02:00,1.41962,1.41978,1.41935,1.41935,92200000.0
2005-10-25 04:03:00,1.41941,1.41941,1.41912,1.41939,89400000.0
2005-10-25 04:04:00,1.41921,1.41929,1.41915,1.41926,120200000.0
2005-10-25 04:05:00,1.41919,1.41993,1.41914,1.41973,176800000.0
2005-10-25 04:06:00,1.41934,1.41987,1.41934,1.41952,110700001.0
2005-10-25 04:07:00,1.41961,1.4198,1.41939,1.41939,168500001.0
2005-10-25 04:08:00,1.41957,1.41957,1.41945,1.41945,15600000.0
2005-10-25 04:09:00,1.41939,1.41939,1.41894,1.419,35200000.0
2005-10-25 04:10:00,1.41886,1.41894,1.41843,1.41858,111200000.0
2005-10-25 04:11:00,1.41868,1.41899,1.41854,1.41862,44600000.0
2005-10-25 04:12:00,1.41852,1.4186,1.41852,1.41855,62400000.0
2005-10-25 04:13:00,1.41851,1.41869,1.41843,1.41844,88200000.0
2005-10-25 04:14:00,1.41855,1.41862,1.41852,1.4186,119200001.0
2005-10-25 04:15:00,1.41866,1.41896,1.41864,1.41883,76300000.0
2005-10-25 04:16:00,1.41883,1.41899,1.4186,1.41875,68600000.0
2005-10-25 04:17:00,1.41885,1.41886,1.41873,1.41878,52500000.0
2005-10-25 04:18:00,1.41875,1.41903,1.4187,1.41878,102000001.0
2005-10-25 04:19:00,1.41876,1.41883,1.41871,1.41877,54600000.0
2005-10-25 04:20:00,1.41869,1.41876,1.41842,1.41842,198900001.0
2005-10-25 04:21:00,1.41842,1.41867,1.41842,1.41858,61200001.0
2005-10-25 04:22:00,1.41863,1.41914,1.41863,1.41899,31800000.0
2005-10-25 04:23:00,1.4185,1.41855,1.4185,1.4185,34000000.0
2005-10-25 04:24:00,1.41852,1.41867,1.41852,1.41864,151700001.0
2005-10-25 04:25:00,1.41865,1.41912,1.41862,1.41887,188400000.0
2005-10-25 04:26:00,1.41894,1.41894,1.41864,1.41871,137800000.0
2005-10-25 04:27:00,1.41879,1.41882,1.41864,1.41864,68600000.0
2005-10-25 04:28:00,1.41873,1.41884,1.41867,1.41867,64600001.0
2005-10-25 04:29:00,1.41856,1.41899,1.41856,1.41889,86200000.0
2005-10-25 04:30:00,1.41863,1.41911,1.41863,1.41885,100600000.0
2005-10-25 04:31:00,1.41888,1.419,1.41864,1.41888,36500001.0
2005-10-25 04:32:00,1.4189,1.4189,1.41867,1.41874,20600000.0
2005-10-25 04:33:00,1.41882,1.41887,1.41868,1.4188,49000000.0
2005-10-25 04:34:00,1.41867,1.41867,1.41841,1.41845,31200000.0
2005-10-25 04:35:00,1.41836,1.41865,1.41836,1.41852,61400000.0
2005-10-25 04:36:00,1.41877,1.41881,1.41807,1.41866,169900000.0
2005-10-25 04:37:00,1.41856,1.41874,1.41831,1.41857,139300000.0
2005-10-25 04:38:00,1.41857,1.41857,1.41844,1.41852,42700000.0
2005-10-25 04:39:00,1.41837,1.41852,1.41837,1.4184,80400000.0
2005-10-25 04:40:00,1.41837,1.41864,1.41837,1.41864,22600000.0
2005-10-25 04:41:00,1.41842,1.4187,1.41842,1.41857,43800000.0
2005-10-25 04:42:00,1.41837,1.41852,1.41837,1.41847,80200001.0
2005-10-25 04:43:00,1.41844,1.41848,1.41842,1.41848,69600000.0
2005-10-25 04:44:00,1.4185,1.41895,1.4185,1.41893,31800000.0
2005-10-25 04:45:00,1.41885,1.4189,1.4185,1.4187,41200000.0
2005-10-25 04:46:00,1.4185,1.4186,1.4185,1.41852,85000000.0
2005-10-25 04:47:00,1.41864,1.41907,1.41862,1.41907,92200000.0
2005-10-25 04:48:00,1.4187,1.41895,1.4187,1.4189,42600000.0
2005-10-25 04:49:00,1.41879,1.4189,1.41848,1.4185,72400000.0
2005-10-25 04:50:00,1.41897,1.41897,1.41866,1.41872,45600000.0
2005-10-25 04:51:00,1.41841,1.41876,1.4184,1.41876,25400000.0
2005-10-25 04:52:00,1.41861,1.41919,1.41855,1.41896,48100000.0
2005-10-25 04:53:00,1.419,1.41928,1.41886,1.41894,41200000.0
2005-10-25 04:54:00,1.41875,1.419,1.41875,1.41875,36600000.0
2005-10-25 04:55:00,1.41907,1.41918,1.41875,1.41918,54000000.0
2005-10-25 04:56:00,1.41895,1.41913,1.41895,1.41908,51800000.0
2005-10-25 04:57:00,1.41887,1.41927,1.41887,1.41887,42400000.0
2005-10-25 04:58:00,1.4189,1.41939,1.4189,1.41912,45800000.0
2005-10-25 04:59:00,1.41876,1.41907,1.41875,1.41875,131400000.0
2005-10-25 05:00:00,1.4191,1.41918,1.41902,1.41912,34300000.0
2005-10-25 05:01:00,1.4191,1.41935,1.41909,1.41935,43300000.0
2005-10-25 05:02:00,1.4193,1.41947,1.41915,1.41936,32900000.0
2005-10-25 05:03:00,1.41917,1.41934,1.41905,1.41912,178500001.0
2005-10-25 05:04:00,1.41921,1.41933,1.41918,1.41933,210400000.0
2005-10-25 05:05:00,1.41916,1.41916,1.4189,1.4189,197300001.0
2005-10-25 05:06:00,1.41888,1.4189,1.41872,1.41881,149800000.0
2005-10-25 05:07:00,1.41863,1.41896,1.4186,1.41864,266400000.0
2005-10-25 05:08:00,1.41892,1.41919,1.41879,1.41881,294900001.0
2005-10-25 05:09:00,1.41881,1.41905,1.41872,1.41872,206200002.0
2005-10-25 05:10:00,1.41874,1.41884,1.41869,1.41883,213300001.0
2005-10-25 05:11:00,1.41876,1.41886,1.41866,1.41871,105900000.0
2005-10-25 05:12:00,1.41871,1.41876,1.41866,1.41866,131700000.0
2005-10-25 05:13:00,1.41874,1.41919,1.41874,1.41894,152300000.0
2005-10-25 05:14:00,1.41893,1.41899,1.41883,1.4189,231700000.0
2005-10-25 05:15:00,1.41904,1.41916,1.41894,1.41909,36200000.0
2005-10-25 05:16:00,1.41897,1.41909,1.41889,1.41899,206300001.0
2005-10-25 05:17:00,1.41912,1.41954,1.41904,1.41954,184300001.0
2005-10-25 05:18:00,1.41978,1.41997,1.4197,1.41993,269100000.0
2005-10-25 05:19:00,1.41992,1.42041,1.41992,1.42017,262300000.0
2005-10-25 05:20:00,1.42035,1.4204,1.42014,1.42036,256800000.0
2005-10-25 05:21:00,1.42038,1.42104,1.42036,1.42073,308900001.0
2005-10-25 05:22:00,1.42039,1.42057,1.4203,1.42055,267400000.0
2005-10-25 05:23:00,1.42044,1.42066,1.42031,1.42066,147500000.0
2005-10-25 05:24:00,1.42075,1.42085,1.42073,1.42081,172800000.0
2005-10-25 05:25:00,1.42088,1.42105,1.42068,1.42073,277600001.0
2005-10-25 05:26:00,1.4207,1.4207,1.42053,1.42053,115800000.0
2005-10-25 05:27:00,1.42086,1.42091,1.42056,1.42081,204700000.0
2005-10-25 05:28:00,1.42074,1.42094,1.42055,1.42087,209600000.0
2005-10-25 05:29:00,1.42074,1.42085,1.4205,1.42064,259300000.0
2005-10-25 05:30:00,1.4206,1.42094,1.42035,1.42045,182700000.0
2005-10-25 05:31:00,1.42061,1.42083,1.42045,1.42045,55600000.0
2005-10-25 05:32:00,1.42057,1.4207,1.42052,1.42062,153900000.0
2005-10-25 05:33:00,1.42057,1.42057,1.42042,1.42047,184500000.0
2005-10-25 05:34:00,1.42045,1.42064,1.42024,1.42024,238700000.0
2005-10-25 05:35:00,1.42033,1.42044,1.42028,1.42042,52000001.0
2005-10-25 05:36:00,1.42025,1.42036,1.42017,1.42032,169700000.0
2005-10-25 05:37:00,1.42012,1.42033,1.42004,1.4202,197200000.0
2005-10-25 05:38:00,1.4203,1.4205,1.42028,1.42045,145000001.0
2005-10-25 05:39:00,1.42044,1.42051,1.42027,1.42035,135000000.0
2005-10-25 05:40:00,1.42016,1.42045,1.42004,1.4204,250400000.0
2005-10-25 05:41:00,1.42054,1.42072,1.42039,1.42054,123200000.0
2005-10-25 05:42:00,1.42069,1.42077,1.42049,1.42057,218200001.0
2005-10-25 05:43:00,1.42064,1.42078,1.42064,1.42075,81200000.0
2005-10-25 05:44:00,1.42081,1.42098,1.42073,1.42078,89600000.0
2005-10-25 05:45:00,1.42083,1.42103,1.42078,1.42083,136500000.0
2005-10-25 05:46:00,1.4209,1.42109,1.42086,1.42103,196000000.0
2005-10-25 05:47:00,1.42107,1.42122,1.42098,1.4211,226300000.0
2005-10-25 05:48:00,1.4209,1.42116,1.42084,1.42091,265400000.0
2005-10-25 05:49:00,1.42091,1.42137,1.42091,1.42098,166400000.0
2005-10-25 05:50:00,1.42103,1.42136,1.42103,1.42112,258100001.0
2005-10-25 05:51:00,1.42107,1.4213,1.42099,1.42101,164900001.0
2005-10-25 05:52:00,1.42132,1.42137,1.42105,1.42134,173800000.0
2005-10-25 05:53:00,1.42125,1.42134,1.42109,1.4211,110400000.0
2005-10-25 05:54:00,1.42119,1.42132,1.42097,1.42122,175100000.0
2005-10-25 05:55:00,1.42116,1.42131,1.42107,1.42108,212800000.0
2005-10-25 05:56:00,1.42122,1.42135,1.42106,1.42106,122600000.0
2005-10-25 05:57:00,1.42104,1.42114,1.42093,1.42101,181000001.0
2005-10-25 05:58:00,1.42116,1.42133,1.4211,1.4211,148300000.0
2005-10-25 05:59:00,1.42111,1.42111,1.42093,1.42096,67400000.0
2005-10-25 06:00:00,1.42097,1.42097,1.42083,1.42086,242900001.0
2005-10-25 06:01:00,1.42111,1.42125,1.42105,1.42108,163600002.0
2005-10-25 06:02:00,1.42102,1.4212,1.42089,1.42091,264000000.0
2005-10-25 06:03:00,1.42092,1.42098,1.42079,1.42091,42200000.0
2005-10-25 06:04:00,1.42076,1.42086,1.42066,1.42075,232400000.0
2005-10-25 06:05:00,1.42073,1.42087,1.42056,1.42061,411600000.0
2005-10-25 06:06:00,1.42056,1.42076,1.42056,1.42062,58400000.0
2005-10-25 06:07:00,1.42066,1.42069,1.42044,1.42064,336200002.0
2005-10-25 06:08:00,1.42045,1.4207,1.4204,1.42045,547900001.0
2005-10-25 06:09:00,1.42027,1.42061,1.42009,1.42029,400400001.0
2005-10-25 06:10:00,1.42014,1.42028,1.41999,1.42007,299700000.0
2005-10-25 06:11:00,1.42008,1.42018,1.4199,1.42017,456300002.0
2005-10-25 06:12:00,1.42006,1.42031,1.42001,1.42026,271300000.0
2005-10-25 06:13:00,1.42016,1.42031,1.41998,1.41998,411600001.0
2005-10-25 06:14:00,1.42021,1.42026,1.41996,1.42006,384500001.0
2005-10-25 06:16:00,1.42009,1.42016,1.41998,1.42016,173200000.0
2005-10-25 06:17:00,1.41996,1.42021,1.41996,1.42005,131600000.0
2005-10-25 06:18:00,1.41988,1.42011,1.41988,1.41995,257300000.0
2005-10-25 06:19:00,1.41996,1.42016,1.41996,1.42016,167800000.0
2005-10-25 06:20:00,1.42022,1.42058,1.42022,1.42042,314200000.0
2005-10-25 06:21:00,1.42057,1.42057,1.4204,1.42049,292300001.0
2005-10-25 06:22:00,1.4203,1.4205,1.4203,1.4205,285600000.0
2005-10-25 06:23:00,1.4201,1.42028,1.42008,1.42021,285600000.0
2005-10-25 06:24:00,1.42021,1.42045,1.42018,1.42041,299900001.0
2005-10-25 06:25:00,1.42044,1.42052,1.42039,1.42047,200800000.0
2005-10-25 06:26:00,1.42032,1.42049,1.42027,1.42039,352200001.0
2005-10-25 06:27:00,1.42032,1.42038,1.4202,1.42025,360000000.0
2005-10-25 06:28:00,1.42026,1.42038,1.42017,1.42033,396600000.0
2005-10-25 06:29:00,1.42019,1.42019,1.41989,1.42001,124100000.0
2005-10-25 06:30:00,1.42001,1.42017,1.41987,1.41987,243800000.0
2005-10-25 06:31:00,1.41992,1.42006,1.41982,1.42001,152700001.0
2005-10-25 06:32:00,1.42003,1.42018,1.42003,1.42011,178900000.0
2005-10-25 06:33:00,1.42014,1.42022,1.42004,1.42004,269500002.0
2005-10-25 06:35:00,1.41994,1.42019,1.41992,1.41994,122700000.0
2005-10-25 06:36:00,1.41991,1.42001,1.41983,1.41983,53700000.0
2005-10-25 06:37:00,1.41984,1.41997,1.41984,1.41986,188900000.0
2005-10-25 06:38:00,1.41988,1.42018,1.41986,1.41994,128100000.0
2005-10-25 06:39:00,1.41992,1.41997,1.41987,1.41992,35200000.0
2005-10-25 06:40:00,1.41999,1.41999,1.41974,1.41994,133200000.0
2005-10-25 06:41:00,1.41996,1.42004,1.41989,1.42002,201700000.0
2005-10-25 06:42:00,1.42004,1.42007,1.41984,1.41994,259300001.0
2005-10-25 06:43:00,1.41983,1.41996,1.41968,1.4197,163600001.0
2005-10-25 06:44:00,1.41977,1.41989,1.41966,1.41981,328800002.0
2005-10-25 06:45:00,1.41987,1.41992,1.41977,1.41992,226000000.0
2005-10-25 06:46:00,1.41987,1.41995,1.4198,1.41987,255200000.0
2005-10-25 06:47:00,1.41987,1.41995,1.41977,1.4199,279000001.0
2005-10-25 06:48:00,1.41972,1.42007,1.41972,1.42003,30600000.0
2005-10-25 06:49:00,1.42006,1.42031,1.41998,1.42008,222400000.0
2005-10-25 06:50:00,1.42016,1.42021,1.42001,1.42006,39800000.0
2005-10-25 06:51:00,1.42026,1.42026,1.41984,1.42011,40100000.0
2005-10-25 06:52:00,1.41998,1.42014,1.41998,1.41999,217500002.0
2005-10-25 06:53:00,1.42001,1.42028,1.42001,1.42008,225200000.0
2005-10-25 06:54:00,1.4201,1.42038,1.42002,1.42015,403800000.0
2005-10-25 06:55:00,1.42013,1.42021,1.41997,1.42008,327000000.0
2005-10-25 06:56:00,1.42024,1.42026,1.42014,1.42014,25400000.0
2005-10-25 06:57:00,1.42007,1.42021,1.42007,1.42014,71000000.0
2005-10-25 06:58:00,1.42014,1.42022,1.41995,1.42007,198100000.0
2005-10-25 06:59:00,1.42003,1.4203,1.41991,1.41995,313800000.0
2005-10-25 07:00:00,1.42009,1.42014,1.42002,1.42004,118800001.0
2005-10-25 07:01:00,1.41989,1.42008,1.41988,1.41993,288100000.0
2005-10-25 07:02:00,1.41956,1.41974,1.41948,1.41969,349900001.0
2005-10-25 07:03:00,1.41993,1.42036,1.41993,1.42023,144700001.0
2005-10-25 07:04:00,1.42036,1.42047,1.42025,1.42036,317600000.0
2005-10-25 07:05:00,1.42048,1.42048,1.42032,1.42038,118400000.0
2005-10-25 07:06:00,1.42038,1.42065,1.42008,1.42034,187100000.0
2005-10-25 07:07:00,1.42027,1.42066,1.42027,1.42054,191900001.0
2005-10-25 07:08:00,1.42059,1.42082,1.42034,1.42034,266600000.0
2005-10-25 07:09:00,1.42021,1.42025,1.42002,1.42009,228500000.0
2005-10-25 07:10:00,1.42025,1.42028,1.42008,1.42011,475000000.0
2005-10-25 07:11:00,1.42015,1.42035,1.42015,1.42035,355000001.0
2005-10-25 07:12:00,1.42036,1.42051,1.42031,1.42049,323700001.0
2005-10-25 07:13:00,1.42043,1.42043,1.41994,1.42004,261600000.0
2005-10-25 07:14:00,1.41999,1.41999,1.41955,1.41965,498800000.0
2005-10-25 07:15:00,1.41982,1.41982,1.41947,1.41966,253200001.0
2005-10-25 07:16:00,1.41953,1.41956,1.4194,1.41951,164800000.0
2005-10-25 07:17:00,1.41941,1.41941,1.41911,1.41923,228600000.0
2005-10-25 07:18:00,1.41929,1.41952,1.41924,1.41947,471800001.0
2005-10-25 07:19:00,1.41949,1.41986,1.41945,1.41957,305100001.0
2005-10-25 07:20:00,1.41946,1.41952,1.41918,1.4193,430200001.0
2005-10-25 07:21:00,1.41924,1.41948,1.41916,1.41926,294800000.0
2005-10-25 07:22:00,1.41936,1.41953,1.4193,1.41943,330300000.0
2005-10-25 07:23:00,1.41949,1.41962,1.41929,1.41946,441500000.0
2005-10-25 07:24:00,1.41941,1.41951,1.41934,1.41945,285800000.0
2005-10-25 07:25:00,1.41942,1.41948,1.4192,1.41922,319300000.0
2005-10-25 07:26:00,1.41913,1.41918,1.41895,1.41899,299500000.0
2005-10-25 07:27:00,1.41895,1.41921,1.41885,1.41921,131400000.0
2005-10-25 07:28:00,1.41928,1.41947,1.41927,1.41927,237100000.0
2005-10-25 07:29:00,1.41922,1.41932,1.419,1.41901,221400000.0
2005-10-25 07:30:00,1.41918,1.41936,1.41915,1.41924,505100003.0
2005-10-25 07:31:00,1.41917,1.41938,1.41913,1.41936,249900000.0
2005-10-25 07:32:00,1.41946,1.41946,1.41908,1.41924,437100001.0
2005-10-25 07:33:00,1.41918,1.41935,1.41905,1.41912,366200000.0
2005-10-25 07:34:00,1.41918,1.41922,1.41905,1.41912,258200000.0
2005-10-25 07:35:00,1.41912,1.41928,1.41912,1.41915,217600000.0
2005-10-25 07:36:00,1.41916,1.41919,1.41894,1.41902,352700000.0
2005-10-25 07:37:00,1.41907,1.41928,1.41897,1.41913,208200001.0
2005-10-25 07:38:00,1.41907,1.41925,1.41907,1.4192,34200000.0
2005-10-25 07:39:00,1.419,1.41925,1.41886,1.41925,411300001.0
2005-10-25 07:40:00,1.41912,1.41918,1.41893,1.41899,328500002.0
2005-10-25 07:41:00,1.41884,1.41912,1.41881,1.41904,594500001.0
2005-10-25 07:42:00,1.41894,1.41899,1.41879,1.41896,327500000.0
2005-10-25 07:43:00,1.41883,1.41895,1.41861,1.41861,220800000.0
2005-10-25 07:44:00,1.41852,1.41853,1.41812,1.41828,401500001.0
2005-10-25 07:45:00,1.41848,1.41869,1.41847,1.41859,395500001.0
2005-10-25 07:46:00,1.41865,1.41884,1.41857,1.41859,459800003.0
2005-10-25 07:47:00,1.41866,1.41878,1.41834,1.41841,731000001.0
2005-10-25 07:48:00,1.41813,1.4184,1.41808,1.41819,693500000.0
2005-10-25 07:49:00,1.41831,1.41848,1.41812,1.41848,610000000.0
2005-10-25 07:50:00,1.41834,1.41865,1.41808,1.41824,586800001.0
2005-10-25 07:51:00,1.41849,1.41857,1.41827,1.41852,591600000.0
2005-10-25 07:52:00,1.41853,1.41864,1.41845,1.41856,392100000.0
2005-10-25 07:53:00,1.41845,1.41863,1.41829,1.41852,575300001.0
2005-10-25 07:54:00,1.41854,1.41864,1.41836,1.41853,338700000.0
2005-10-25 07:55:00,1.41864,1.41896,1.41864,1.41886,400700001.0
2005-10-25 07:56:00,1.41877,1.41906,1.41869,1.41884,621800000.0
2005-10-25 07:57:00,1.41879,1.41893,1.41861,1.41869,589400001.0
2005-10-25 07:58:00,1.41858,1.41867,1.41829,1.41829,639200000.0
2005-10-25 07:59:00,1.41848,1.41923,1.41848,1.41883,490300002.0
2005-10-25 08:00:00,1.41882,1.41908,1.41875,1.41903,386600000.0
2005-10-25 08:01:00,1.41895,1.41929,1.4189,1.41913,500400000.0
2005-10-25 08:02:00,1.41926,1.41965,1.41926,1.41965,266100001.0
2005-10-25 08:03:00,1.41965,1.41967,1.41943,1.41967,498600000.0
2005-10-25 08:04:00,1.41959,1.4199,1.41954,1.4199,418900000.0
2005-10-25 08:05:00,1.42012,1.42036,1.41985,1.41985,336000002.0
2005-10-25 08:06:00,1.41982,1.41982,1.41904,1.41934,739800004.0
2005-10-25 08:07:00,1.41911,1.41929,1.41897,1.4192,485800001.0
2005-10-25 08:08:00,1.41929,1.41942,1.41924,1.41942,399900001.0
2005-10-25 08:09:00,1.41943,1.41954,1.41923,1.41932,550700000.0
2005-10-25 08:10:00,1.41935,1.41958,1.4192,1.41945,525100000.0
2005-10-25 08:11:00,1.41926,1.41932,1.41899,1.41907,252000000.0
2005-10-25 08:12:00,1.41894,1.41902,1.4188,1.41889,425800002.0
2005-10-25 08:13:00,1.41877,1.4188,1.41844,1.41852,279000001.0
2005-10-25 08:14:00,1.41843,1.41868,1.41828,1.41865,95400000.0
2005-10-25 08:15:00,1.41857,1.41875,1.41848,1.41859,302000001.0
2005-10-25 08:16:00,1.41853,1.41858,1.4184,1.41845,280000001.0
2005-10-25 08:17:00,1.41846,1.41856,1.41831,1.4184,301300000.0
2005-10-25 08:18:00,1.41849,1.4188,1.41849,1.41869,182300000.0
2005-10-25 08:19:00,1.41868,1.41903,1.41868,1.41873,340700000.0
2005-10-25 08:20:00,1.41878,1.419,1.41874,1.41888,318900002.0
2005-10-25 08:21:00,1.41891,1.41919,1.41882,1.41891,494000001.0
2005-10-25 08:22:00,1.4187,1.41879,1.41859,1.41873,367700000.0
2005-10-25 08:23:00,1.41874,1.41911,1.41868,1.41887,269000000.0
2005-10-25 08:24:00,1.41908,1.41939,1.41897,1.41901,454800000.0
2005-10-25 08:25:00,1.41903,1.41904,1.4188,1.41881,568200002.0
2005-10-25 08:26:00,1.41882,1.41901,1.4188,1.41896,334600000.0
2005-10-25 08:27:00,1.419,1.419,1.4187,1.4188,405800001.0
2005-10-25 08:28:00,1.41875,1.41894,1.41867,1.41894,625800003.0
2005-10-25 08:29:00,1.41891,1.41905,1.41878,1.41885,429300002.0
2005-10-25 08:30:00,1.41862,1.41871,1.41836,1.41857,476700001.0
2005-10-25 08:31:00,1.41859,1.41902,1.41859,1.41882,257000000.0
2005-10-25 08:32:00,1.41873,1.41887,1.41863,1.41874,307300000.0
2005-10-25 08:33:00,1.41867,1.41892,1.41845,1.41845,169600000.0
2005-10-25 08:34:00,1.41837,1.41845,1.41813,1.41815,598400003.0
2005-10-25 08:35:00,1.41823,1.4186,1.41823,1.41847,489100000.0
2005-10-25 08:36:00,1.41853,1.41878,1.41833,1.4187,380800000.0
2005-10-25 08:37:00,1.41852,1.41876,1.41849,1.41876,305600000.0
2005-10-25 08:38:00,1.41882,1.41899,1.41858,1.41899,294600000.0
2005-10-25 08:39:00,1.41905,1.41917,1.41874,1.41895,550800002.0
2005-10-25 08:40:00,1.41894,1.41915,1.41881,1.41884,315300000.0
2005-10-25 08:41:00,1.41885,1.41895,1.41844,1.4188,430500000.0
2005-10-25 08:42:00,1.41892,1.41915,1.41881,1.41881,440100001.0
2005-10-25 08:43:00,1.41897,1.41932,1.4189,1.41899,337900000.0
2005-10-25 08:44:00,1.41908,1.41927,1.419,1.41909,540500001.0
2005-10-25 08:45:00,1.4191,1.41911,1.41864,1.4188,628800000.0
2005-10-25 08:46:00,1.41896,1.41941,1.41895,1.41934,784600000.0
2005-10-25 08:47:00,1.41949,1.41952,1.41921,1.41921,577800002.0
2005-10-25 08:48:00,1.41903,1.41933,1.41895,1.41915,399900001.0
2005-10-25 08:49:00,1.41911,1.41946,1.41911,1.41911,484500002.0
2005-10-25 08:50:00,1.4194,1.41954,1.41909,1.41941,510600002.0
2005-10-25 08:51:00,1.41936,1.41952,1.41901,1.41911,518800001.0
2005-10-25 08:52:00,1.41919,1.41919,1.41873,1.41873,582000002.0
2005-10-25 08:53:00,1.41886,1.41908,1.41874,1.41883,527000003.0
2005-10-25 08:54:00,1.41873,1.4188,1.41849,1.41854,737200000.0
2005-10-25 08:55:00,1.41861,1.41889,1.41855,1.41886,560600002.0
2005-10-25 08:56:00,1.41897,1.4191,1.41878,1.41896,552800000.0
2005-10-25 08:57:00,1.41888,1.41917,1.41875,1.41896,480500000.0
2005-10-25 08:58:00,1.41894,1.4191,1.41874,1.41895,447100002.0
2005-10-25 08:59:00,1.41885,1.419,1.41877,1.41877,330100001.0
2005-10-25 09:00:00,1.41879,1.41908,1.41873,1.4188,442800001.0
2005-10-25 09:01:00,1.41877,1.41887,1.41857,1.41858,370100002.0
2005-10-25 09:02:00,1.41821,1.41847,1.41816,1.41829,680200000.0
2005-10-25 09:03:00,1.41811,1.41816,1.41785,1.41789,631900003.0
2005-10-25 09:04:00,1.41809,1.41845,1.41799,1.41816,596800001.0
2005-10-25 09:05:00,1.41823,1.41841,1.41818,1.41825,583300001.0
2005-10-25 09:06:00,1.41824,1.41878,1.41824,1.41875,520400001.0
2005-10-25 09:07:00,1.41871,1.41888,1.41839,1.41839,366000002.0
2005-10-25 09:08:00,1.41832,1.41845,1.41819,1.4182,215400000.0
2005-10-25 09:09:00,1.41821,1.41831,1.41789,1.41802,313300000.0
2005-10-25 09:10:00,1.41788,1.41797,1.41746,1.41748,391700000.0
2005-10-25 09:11:00,1.41742,1.41773,1.41723,1.41754,558400003.0
2005-10-25 09:12:00,1.41763,1.41791,1.41753,1.41765,442500001.0
2005-10-25 09:13:00,1.41773,1.41813,1.41773,1.41789,533100002.0
2005-10-25 09:14:00,1.41786,1.41807,1.41779,1.41805,294300000.0
2005-10-25 09:15:00,1.41805,1.41842,1.41786,1.41842,443100001.0
2005-10-25 09:16:00,1.41835,1.41856,1.41827,1.41843,527700000.0
2005-10-25 09:17:00,1.4184,1.41859,1.41831,1.4185,561900004.0
2005-10-25 09:18:00,1.41845,1.4186,1.41837,1.4184,173700000.0
2005-10-25 09:19:00,1.41857,1.41871,1.4184,1.41851,491100001.0
2005-10-25 09:20:00,1.41842,1.41864,1.41842,1.41849,255900000.0
2005-10-25 09:21:00,1.41846,1.41858,1.41835,1.41846,358000003.0
2005-10-25 09:22:00,1.41848,1.41858,1.4184,1.41846,309600000.0
2005-10-25 09:23:00,1.41861,1.41862,1.41848,1.41854,363400001.0
2005-10-25 09:24:00,1.41859,1.41892,1.41847,1.41866,280500000.0
2005-10-25 09:25:00,1.4187,1.4187,1.41849,1.41862,340800000.0
2005-10-25 09:26:00,1.41849,1.4186,1.41825,1.41825,572800002.0
2005-10-25 09:27:00,1.41815,1.41838,1.41815,1.41834,437100000.0
2005-10-25 09:28:00,1.41849,1.41859,1.41827,1.41851,459000002.0
2005-10-25 09:29:00,1.41871,1.41908,1.41871,1.41902,453500002.0
2005-10-25 09:30:00,1.41929,1.41952,1.41874,1.41874,744000004.0
2005-10-25 09:31:00,1.41862,1.41904,1.41862,1.41871,373000001.0
2005-10-25 09:32:00,1.41872,1.41875,1.41853,1.41874,453600003.0
2005-10-25 09:33:00,1.41887,1.41935,1.41887,1.41917,241800000.0
2005-10-25 09:34:00,1.41916,1.41932,1.41893,1.41927,425800001.0
2005-10-25 09:35:00,1.41916,1.41929,1.41899,1.41899,261100001.0
2005-10-25 09:36:00,1.41889,1.41934,1.41889,1.41919,469600001.0
2005-10-25 09:37:00,1.41929,1.41952,1.41894,1.41912,428800001.0
2005-10-25 09:38:00,1.41882,1.41912,1.41865,1.41891,371800000.0
2005-10-25 09:39:00,1.41903,1.41958,1.41903,1.41919,394800001.0
2005-10-25 09:40:00,1.41919,1.41943,1.41887,1.41887,432900002.0
2005-10-25 09:41:00,1.41886,1.41911,1.4187,1.41909,458500002.0
2005-10-25 09:42:00,1.41914,1.41928,1.41889,1.41891,468300001.0
2005-10-25 09:43:00,1.41896,1.4191,1.41864,1.41907,295200000.0
2005-10-25 09:44:00,1.4191,1.41931,1.41886,1.41886,491700001.0
2005-10-25 09:45:00,1.41896,1.41899,1.41879,1.41894,569700003.0
2005-10-25 09:46:00,1.41904,1.41921,1.41894,1.41916,268200000.0
2005-10-25 09:47:00,1.4192,1.41924,1.41903,1.4191,447400000.0
2005-10-25 09:48:00,1.41902,1.41902,1.41868,1.41868,287300000.0
2005-10-25 09:49:00,1.41868,1.41909,1.41864,1.4189,537500001.0
2005-10-25 09:50:00,1.41887,1.41899,1.41872,1.41889,512500002.0
2005-10-25 09:51:00,1.41895,1.41934,1.41892,1.41933,501000000.0
2005-10-25 09:52:00,1.41931,1.41935,1.41912,1.41926,444600000.0
2005-10-25 09:53:00,1.41932,1.41949,1.41929,1.41939,379100001.0
2005-10-25 09:54:00,1.4193,1.41958,1.41911,1.41929,554200002.0
2005-10-25 09:55:00,1.41935,1.41956,1.41924,1.41933,555800000.0
2005-10-25 09:56:00,1.4192,1.41925,1.41887,1.41887,375400000.0
2005-10-25 09:57:00,1.4189,1.41914,1.41889,1.41895,539200000.0
2005-10-25 09:58:00,1.41907,1.41911,1.41882,1.41891,817200005.0
2005-10-25 09:59:00,1.4193,1.41997,1.4193,1.41952,700800003.0
2005-10-25 10:00:00,1.41958,1.41986,1.41958,1.41977,269600000.0
2005-10-25 10:01:00,1.41972,1.42011,1.41964,1.41996,618400000.0
2005-10-25 10:02:00,1.41997,1.42024,1.41973,1.42015,598600001.0
2005-10-25 10:03:00,1.42011,1.42024,1.41989,1.4201,436400001.0
2005-10-25 10:04:00,1.42017,1.42017,1.41981,1.42004,399300002.0
2005-10-25 10:05:00,1.41988,1.4205,1.41988,1.42049,417900003.0
2005-10-25 10:06:00,1.42061,1.4209,1.42055,1.42078,539800001.0
2005-10-25 10:07:00,1.42051,1.42085,1.42033,1.42033,584600000.0
2005-10-25 10:08:00,1.42005,1.42022,1.41949,1.41958,498600003.0
2005-10-25 10:09:00,1.41969,1.41969,1.41917,1.4194,494200000.0
2005-10-25 10:10:00,1.41961,1.41985,1.41961,1.41984,331200001.0
2005-10-25 10:11:00,1.42017,1.42085,1.42017,1.42085,350800000.0
2005-10-25 10:12:00,1.42086,1.42106,1.42062,1.42076,465400002.0
2005-10-25 10:13:00,1.42088,1.42126,1.42088,1.42126,524900002.0
2005-10-25 10:14:00,1.42127,1.42127,1.42096,1.42102,562600001.0
2005-10-25 10:15:00,1.42103,1.42115,1.42088,1.4209,365600001.0
2005-10-25 10:16:00,1.42078,1.42092,1.42016,1.42036,354700000.0
2005-10-25 10:17:00,1.42041,1.4211,1.42041,1.42109,263800000.0
2005-10-25 10:18:00,1.42136,1.4216,1.42129,1.42146,364800000.0
2005-10-25 10:19:00,1.4218,1.42266,1.4218,1.42266,354200001.0
2005-10-25 10:20:00,1.42302,1.42307,1.42275,1.42302,506300000.0
2005-10-25 10:21:00,1.42279,1.42289,1.42228,1.42238,428500002.0
2005-10-25 10:22:00,1.42247,1.42381,1.42245,1.42351,379000000.0
2005-10-25 10:23:00,1.42336,1.42357,1.4228,1.4228,493700000.0
2005-10-25 10:24:00,1.42277,1.42287,1.4225,1.42273,382900001.0
2005-10-25 10:25:00,1.42269,1.42295,1.42255,1.42257,388900001.0
2005-10-25 10:26:00,1.4226,1.42298,1.4226,1.42264,498400001.0
2005-10-25 10:27:00,1.42272,1.42314,1.42244,1.42277,555700000.0
2005-10-25 10:28:00,1.42263,1.42276,1.42252,1.4226,693600001.0
2005-10-25 10:29:00,1.42259,1.42282,1.42239,1.42263,541500001.0
2005-10-25 10:30:00,1.42291,1.42343,1.42291,1.42308,662600002.0
2005-10-25 10:31:00,1.42304,1.42386,1.42304,1.42381,527400002.0
2005-10-25 10:32:00,1.42379,1.424,1.42301,1.424,532400000.0
2005-10-25 10:33:00,1.42419,1.42421,1.42352,1.42413,518700001.0
2005-10-25 10:34:00,1.42429,1.42443,1.424,1.42411,396000000.0
2005-10-25 10:35:00,1.42417,1.42504,1.42417,1.42428,467900001.0
2005-10-25 10:36:00,1.42405,1.42431,1.42376,1.42419,540700001.0
2005-10-25 10:37:00,1.42436,1.42442,1.42391,1.42405,523600001.0
2005-10-25 10:38:00,1.42406,1.42454,1.42375,1.42444,462500000.0
2005-10-25 10:39:00,1.42443,1.42505,1.42409,1.4244,413700000.0
2005-10-25 10:40:00,1.42432,1.42467,1.42419,1.42458,343700000.0
2005-10-25 10:41:00,1.42432,1.42486,1.4243,1.42475,609600003.0
2005-10-25 10:42:00,1.42468,1.42482,1.42436,1.42465,396000001.0
2005-10-25 10:43:00,1.42467,1.42513,1.42467,1.42501,426600000.0
2005-10-25 10:44:00,1.42524,1.42595,1.42493,1.42549,574400001.0
2005-10-25 10:45:00,1.42547,1.42553,1.42491,1.42514,570200001.0
2005-10-25 10:46:00,1.42515,1.42549,1.42506,1.42524,318400002.0
2005-10-25 10:47:00,1.42498,1.42498,1.42456,1.42456,362400000.0
2005-10-25 10:48:00,1.42463,1.42537,1.42463,1.42516,575900001.0
2005-10-25 10:49:00,1.42522,1.42536,1.42501,1.42505,410900001.0
2005-10-25 10:50:00,1.42507,1.42515,1.42473,1.42484,525200002.0
2005-10-25 10:51:00,1.42457,1.42495,1.42444,1.4248,425100000.0
2005-10-25 10:52:00,1.42479,1.42482,1.42435,1.42435,354000001.0
2005-10-25 10:53:00,1.42421,1.42432,1.42405,1.4243,349400000.0
2005-10-25 10:54:00,1.42447,1.42447,1.42399,1.42399,456400000.0
2005-10-25 10:55:00,1.42392,1.42396,1.42363,1.42383,436700001.0
2005-10-25 10:56:00,1.4238,1.42391,1.42361,1.42375,451800000.0
2005-10-25 10:57:00,1.42386,1.42386,1.42355,1.42364,344700000.0
2005-10-25 10:58:00,1.42355,1.42366,1.42332,1.42345,443600001.0
2005-10-25 10:59:00,1.42329,1.42376,1.42327,1.42351,830100002.0
2005-10-25 11:00:00,1.42366,1.42414,1.42362,1.42377,452600000.0
2005-10-25 11:01:00,1.42364,1.42399,1.4236,1.4236,568900000.0
2005-10-25 11:02:00,1.4236,1.42417,1.4236,1.42393,494500000.0
2005-10-25 11:03:00,1.42392,1.42411,1.42355,1.42375,226200000.0
2005-10-25 11:04:00,1.42375,1.42386,1.42342,1.42362,576100000.0
2005-10-25 11:05:00,1.42376,1.42389,1.42358,1.42388,462800002.0
2005-10-25 11:06:00,1.42399,1.42428,1.42387,1.4242,666900000.0
2005-10-25 11:07:00,1.42412,1.42427,1.42401,1.42414,268800002.0
2005-10-25 11:08:00,1.4245,1.42458,1.42418,1.42449,366900001.0
2005-10-25 11:09:00,1.4243,1.42454,1.42409,1.42409,409600000.0
2005-10-25 11:10:00,1.42408,1.4241,1.42383,1.42403,530600004.0
2005-10-25 11:11:00,1.42393,1.42445,1.42393,1.42429,593900002.0
2005-10-25 11:12:00,1.42424,1.42451,1.4242,1.42446,544100001.0
2005-10-25 11:13:00,1.42453,1.42454,1.42422,1.42454,430600001.0
2005-10-25 11:14:00,1.42456,1.42481,1.42452,1.42461,461200000.0
2005-10-25 11:15:00,1.42469,1.42497,1.42464,1.42475,522300001.0
2005-10-25 11:16:00,1.42477,1.42488,1.42437,1.42454,394700000.0
2005-10-25 11:17:00,1.42464,1.42479,1.42452,1.42465,426200001.0
2005-10-25 11:18:00,1.42462,1.42497,1.42448,1.42452,375700001.0
2005-10-25 11:19:00,1.42448,1.42465,1.42435,1.42453,347900001.0
2005-10-25 11:20:00,1.42456,1.42491,1.4245,1.42451,571200001.0
2005-10-25 11:21:00,1.42467,1.42468,1.42432,1.4245,589600001.0
2005-10-25 11:22:00,1.4243,1.42456,1.42424,1.42456,584400003.0
2005-10-25 11:23:00,1.42439,1.42445,1.42411,1.42429,457200001.0
2005-10-25 11:24:00,1.42432,1.42442,1.42423,1.42438,468300000.0
2005-10-25 11:25:00,1.42408,1.42408,1.42386,1.42399,367300000.0
2005-10-25 11:26:00,1.42404,1.42404,1.42375,1.42377,518400002.0
2005-10-25 11:27:00,1.42392,1.42402,1.4237,1.42382,597200003.0
2005-10-25 11:28:00,1.424,1.42404,1.42374,1.42388,332600000.0
2005-10-25 11:29:00,1.42398,1.42408,1.42378,1.42398,515000001.0
2005-10-25 11:30:00,1.42397,1.42398,1.42351,1.42351,500600003.0
2005-10-25 11:31:00,1.42336,1.42366,1.42327,1.42351,576800001.0
2005-10-25 11:32:00,1.42359,1.42373,1.42337,1.42355,419800000.0
2005-10-25 11:33:00,1.42337,1.42353,1.42317,1.42348,515500001.0
2005-10-25 11:34:00,1.42342,1.42343,1.42296,1.42308,642300003.0
2005-10-25 11:35:00,1.42314,1.42336,1.42302,1.42317,560000000.0
2005-10-25 11:36:00,1.42306,1.42348,1.42305,1.42345,523600002.0
2005-10-25 11:37:00,1.42368,1.42384,1.42343,1.42348,520400002.0
2005-10-25 11:38:00,1.42355,1.42373,1.42348,1.42352,569200002.0
2005-10-25 11:39:00,1.42374,1.42435,1.42369,1.4242,691700002.0
2005-10-25 11:40:00,1.42434,1.42437,1.42388,1.42426,659500000.0
2005-10-25 11:41:00,1.42426,1.4244,1.42402,1.42419,786100003.0
2005-10-25 11:42:00,1.42426,1.42446,1.42405,1.42429,579300001.0
2005-10-25 11:43:00,1.42417,1.42447,1.42414,1.42416,542800004.0
2005-10-25 11:44:00,1.42428,1.42464,1.42404,1.42428,693100002.0
2005-10-25 11:45:00,1.4244,1.4244,1.42405,1.42414,506800000.0
2005-10-25 11:46:00,1.42412,1.42446,1.42412,1.42446,526800003.0
2005-10-25 11:47:00,1.42451,1.42477,1.42436,1.42447,489000001.0
2005-10-25 11:48:00,1.4244,1.42453,1.4243,1.4244,528300000.0
2005-10-25 11:49:00,1.42442,1.42464,1.42434,1.42451,448800000.0
2005-10-25 11:50:00,1.42446,1.42466,1.42433,1.4246,366700001.0
2005-10-25 11:51:00,1.42459,1.42466,1.42443,1.42445,153900000.0
2005-10-25 11:52:00,1.42436,1.42454,1.42426,1.42435,259700001.0
2005-10-25 11:53:00,1.42426,1.42465,1.42426,1.4244,193700001.0
2005-10-25 11:54:00,1.42448,1.42465,1.42437,1.42448,353700000.0
2005-10-25 11:55:00,1.42458,1.42459,1.42434,1.42435,509500002.0
2005-10-25 11:56:00,1.42442,1.42466,1.42423,1.42436,484800000.0
2005-10-25 11:57:00,1.42428,1.42432,1.42399,1.42411,510000001.0
2005-10-25 11:58:00,1.42439,1.42494,1.42439,1.42482,443700000.0
2005-10-25 11:59:00,1.4252,1.42555,1.42513,1.42528,385600001.0
2005-10-25 12:00:00,1.42544,1.42553,1.42521,1.4254,608100002.0
2005-10-25 12:01:00,1.42531,1.4256,1.42526,1.42527,440000001.0
2005-10-25 12:02:00,1.42518,1.42518,1.42476,1.42497,375900000.0
2005-10-25 12:03:00,1.42497,1.42497,1.42456,1.42459,379200000.0
2005-10-25 12:04:00,1.42474,1.42513,1.42474,1.42481,393100000.0
2005-10-25 12:05:00,1.42497,1.42516,1.42462,1.42502,359400000.0
2005-10-25 12:06:00,1.425,1.42533,1.42496,1.42502,446400002.0
2005-10-25 12:07:00,1.42494,1.42494,1.42434,1.42453,402600002.0
2005-10-25 12:08:00,1.42458,1.42467,1.42424,1.42445,539700001.0
2005-10-25 12:09:00,1.42447,1.42448,1.42414,1.42414,468700001.0
2005-10-25 12:10:00,1.4239,1.4239,1.42365,1.42371,372000000.0
2005-10-25 12:11:00,1.42367,1.42367,1.42317,1.42331,261400001.0
2005-10-25 12:12:00,1.42346,1.42353,1.4233,1.42345,217300000.0
2005-10-25 12:13:00,1.42332,1.42387,1.42332,1.42356,539600002.0
2005-10-25 12:14:00,1.42361,1.42364,1.4233,1.42344,630500004.0
2005-10-25 12:15:00,1.42358,1.42397,1.42357,1.42382,366300001.0
2005-10-25 12:16:00,1.42379,1.42392,1.42369,1.42387,434300004.0
2005-10-25 12:17:00,1.42384,1.42392,1.42375,1.42392,248800002.0
2005-10-25 12:18:00,1.42411,1.42419,1.42388,1.42413,295400000.0
2005-10-25 12:19:00,1.42416,1.42418,1.42393,1.42403,426300000.0
2005-10-25 12:20:00,1.42405,1.4243,1.42388,1.42388,413800001.0
2005-10-25 12:21:00,1.42376,1.42385,1.42364,1.42373,397600001.0
2005-10-25 12:22:00,1.42375,1.42388,1.42361,1.42369,282000001.0
2005-10-25 12:23:00,1.42368,1.42389,1.42359,1.42362,345400000.0
2005-10-25 12:24:00,1.42337,1.42371,1.42331,1.42331,632600001.0
2005-10-25 12:25:00,1.42343,1.42348,1.42311,1.42314,392800000.0
2005-10-25 12:26:00,1.42299,1.42309,1.42282,1.42288,467700002.0
2005-10-25 12:27:00,1.42279,1.42311,1.42279,1.42281,432700000.0
2005-10-25 12:28:00,1.42267,1.42283,1.42254,1.42267,528600003.0
2005-10-25 12:29:00,1.42246,1.42267,1.42228,1.42248,685000001.0
2005-10-25 12:30:00,1.42243,1.42263,1.42228,1.42252,610800002.0
2005-10-25 12:31:00,1.42278,1.42297,1.4225,1.42274,672000001.0
2005-10-25 12:32:00,1.42285,1.42323,1.42285,1.4231,586200002.0
2005-10-25 12:33:00,1.42333,1.42343,1.42315,1.42323,57900000.0
2005-10-25 12:34:00,1.42303,1.42326,1.42288,1.42301,563600000.0
2005-10-25 12:35:00,1.42325,1.42325,1.42289,1.42313,635400004.0
2005-10-25 12:36:00,1.42314,1.42327,1.42304,1.42313,453700002.0
2005-10-25 12:37:00,1.42322,1.42333,1.42298,1.42306,519900001.0
2005-10-25 12:38:00,1.42297,1.42329,1.42293,1.42328,710100002.0
2005-10-25 12:39:00,1.4232,1.42329,1.42304,1.42316,485100002.0
2005-10-25 12:40:00,1.42327,1.42343,1.42314,1.42338,526600002.0
2005-10-25 12:41:00,1.4234,1.42387,1.4234,1.42376,214300000.0
2005-10-25 12:42:00,1.42378,1.42401,1.42376,1.42387,358900002.0
2005-10-25 12:43:00,1.42378,1.424,1.4237,1.42375,409700000.0
2005-10-25 12:44:00,1.42374,1.42392,1.4236,1.42379,412700000.0
2005-10-25 12:45:00,1.42388,1.42421,1.42376,1.42421,440900001.0
2005-10-25 12:46:00,1.42413,1.42421,1.42401,1.42408,405300000.0
2005-10-25 12:47:00,1.42396,1.42409,1.42386,1.42409,393600000.0
2005-10-25 12:48:00,1.42396,1.42417,1.42372,1.42395,487400001.0
2005-10-25 12:49:00,1.42393,1.42419,1.42387,1.42402,536900001.0
2005-10-25 12:50:00,1.42407,1.42431,1.42374,1.42406,549200002.0
2005-10-25 12:51:00,1.42419,1.42529,1.42406,1.42514,405300000.0
2005-10-25 12:52:00,1.42511,1.42556,1.42477,1.42553,343400001.0
2005-10-25 12:53:00,1.42556,1.42592,1.42531,1.42557,228400001.0
2005-10-25 12:54:00,1.42548,1.42572,1.42533,1.4257,412200002.0
2005-10-25 12:55:00,1.42577,1.42592,1.42559,1.42569,432800000.0
2005-10-25 12:56:00,1.42578,1.42621,1.42573,1.42609,428200001.0
2005-10-25 12:57:00,1.42636,1.42695,1.42636,1.42659,625100003.0
2005-10-25 12:58:00,1.42628,1.42628,1.42505,1.42525,329800000.0
2005-10-25 12:59:00,1.42519,1.42549,1.42501,1.42528,736600003.0
2005-10-25 13:00:00,1.42499,1.42499,1.42384,1.42448,219300000.0
2005-10-25 13:01:00,1.42438,1.4244,1.42357,1.42357,353800000.0
2005-10-25 13:02:00,1.42282,1.42291,1.42227,1.42278,387800002.0
2005-10-25 13:03:00,1.42264,1.42269,1.42213,1.42218,428900000.0
2005-10-25 13:04:00,1.42221,1.42265,1.42202,1.42265,277300000.0
2005-10-25 13:05:00,1.42266,1.42347,1.42266,1.4232,130700001.0
2005-10-25 13:06:00,1.42316,1.4234,1.42299,1.42333,453500001.0
2005-10-25 13:07:00,1.42318,1.42334,1.42315,1.42319,332900000.0
2005-10-25 13:08:00,1.4233,1.42362,1.4233,1.42344,171200000.0
2005-10-25 13:09:00,1.4238,1.42397,1.42365,1.42372,297500001.0
2005-10-25 13:10:00,1.4237,1.4237,1.4234,1.42354,118600000.0
2005-10-25 13:11:00,1.42355,1.42385,1.42338,1.42338,381900003.0
2005-10-25 13:12:00,1.42355,1.42377,1.42348,1.42377,285400000.0
2005-10-25 13:13:00,1.42357,1.42373,1.42338,1.42367,331600000.0
2005-10-25 13:14:00,1.4237,1.42404,1.42368,1.42403,326100000.0
2005-10-25 13:15:00,1.42414,1.4242,1.4239,1.42409,425000000.0
2005-10-25 13:16:00,1.42405,1.42408,1.42392,1.42392,166100000.0
2005-10-25 13:17:00,1.42406,1.42414,1.42398,1.42398,143600000.0
2005-10-25 13:18:00,1.42392,1.4243,1.42392,1.42427,305100001.0
2005-10-25 13:19:00,1.42408,1.42429,1.42392,1.42411,309500000.0
2005-10-25 13:20:00,1.42386,1.42386,1.42355,1.42377,174100000.0
2005-10-25 13:21:00,1.42381,1.42393,1.42376,1.42392,175800000.0
2005-10-25 13:22:00,1.42402,1.42432,1.42402,1.42428,284200000.0
2005-10-25 13:23:00,1.42422,1.42442,1.42422,1.4243,274500000.0
2005-10-25 13:24:00,1.42435,1.42464,1.42435,1.42464,259600001.0
2005-10-25 13:25:00,1.42451,1.42452,1.42431,1.42434,176100000.0
2005-10-25 13:26:00,1.42428,1.42442,1.42403,1.4244,231800000.0
2005-10-25 13:27:00,1.42418,1.4243,1.42408,1.42409,280400000.0
2005-10-25 13:28:00,1.42415,1.42433,1.4241,1.42421,497200001.0
2005-10-25 13:29:00,1.42403,1.42422,1.42384,1.42415,580500001.0
2005-10-25 13:30:00,1.42429,1.4245,1.42418,1.42419,624400003.0
2005-10-25 13:31:00,1.42417,1.42438,1.42405,1.42424,506400000.0
2005-10-25 13:32:00,1.42428,1.4246,1.42428,1.4246,207800000.0
2005-10-25 13:33:00,1.42446,1.42469,1.42441,1.42448,359300000.0
2005-10-25 13:34:00,1.42446,1.42462,1.42429,1.42443,317600001.0
2005-10-25 13:35:00,1.42453,1.42464,1.42435,1.42451,359800000.0
2005-10-25 13:36:00,1.42443,1.42443,1.42418,1.42426,417900001.0
2005-10-25 13:37:00,1.4241,1.42428,1.42409,1.42414,420600000.0
2005-10-25 13:38:00,1.42412,1.42424,1.42394,1.42399,380400000.0
2005-10-25 13:39:00,1.42414,1.42456,1.42413,1.42445,273800002.0
2005-10-25 13:40:00,1.42441,1.42482,1.42439,1.42466,432300001.0
2005-10-25 13:41:00,1.42467,1.42467,1.42433,1.42438,193600000.0
2005-10-25 13:42:00,1.42432,1.42466,1.42432,1.42463,198000001.0
2005-10-25 13:43:00,1.42486,1.42486,1.42458,1.42476,102900000.0
2005-10-25 13:44:00,1.42477,1.42498,1.4247,1.42482,269300001.0
2005-10-25 13:45:00,1.42484,1.42522,1.42482,1.42506,528600001.0
2005-10-25 13:46:00,1.42517,1.42546,1.42494,1.42525,457600001.0
2005-10-25 13:47:00,1.42515,1.42563,1.42515,1.42549,490200000.0
2005-10-25 13:48:00,1.42548,1.42548,1.42521,1.42526,254400000.0
2005-10-25 13:49:00,1.42535,1.42556,1.42525,1.42554,204500001.0
2005-10-25 13:50:00,1.42557,1.42557,1.42536,1.42549,275000000.0
2005-10-25 13:51:00,1.42533,1.42533,1.42511,1.42513,209500000.0
2005-10-25 13:52:00,1.42497,1.42532,1.42495,1.4252,405400001.0
2005-10-25 13:53:00,1.42499,1.42516,1.42475,1.4249,519500002.0
2005-10-25 13:54:00,1.42498,1.4252,1.42487,1.42495,417400000.0
2005-10-25 13:55:00,1.4249,1.42518,1.42486,1.42505,337900001.0
2005-10-25 13:56:00,1.42508,1.42511,1.42475,1.42497,407900000.0
2005-10-25 13:57:00,1.42499,1.42509,1.42484,1.42504,352400001.0
2005-10-25 13:58:00,1.42495,1.42502,1.42473,1.42501,248300000.0
2005-10-25 13:59:00,1.42477,1.42501,1.42475,1.42481,380000000.0
2005-10-25 14:00:00,1.42479,1.42514,1.42478,1.42512,277100000.0
2005-10-25 14:01:00,1.42505,1.42535,1.42471,1.42486,366400001.0
2005-10-25 14:02:00,1.42493,1.4251,1.42492,1.42504,269900000.0
2005-10-25 14:03:00,1.42501,1.42511,1.42491,1.42495,372000000.0
2005-10-25 14:04:00,1.42501,1.4255,1.42497,1.42522,434000000.0
2005-10-25 14:05:00,1.42521,1.42524,1.42484,1.42505,339900000.0
2005-10-25 14:06:00,1.42512,1.42548,1.42499,1.42525,353400000.0
2005-10-25 14:07:00,1.42538,1.42549,1.42486,1.42494,318300001.0
2005-10-25 14:08:00,1.42494,1.42539,1.42491,1.42497,347100000.0
2005-10-25 14:09:00,1.4251,1.42528,1.42494,1.42494,172800000.0
2005-10-25 14:10:00,1.4248,1.42485,1.42432,1.42464,243100000.0
2005-10-25 14:11:00,1.4248,1.42536,1.4248,1.4253,120300000.0
2005-10-25 14:12:00,1.42531,1.42551,1.42519,1.42522,202300000.0
2005-10-25 14:13:00,1.42524,1.42542,1.42519,1.42542,155200000.0
2005-10-25 14:14:00,1.4253,1.42562,1.42515,1.42562,215900000.0
2005-10-25 14:15:00,1.42567,1.42613,1.42556,1.42556,441400001.0
2005-10-25 14:16:00,1.42534,1.42547,1.42516,1.42528,224200000.0
2005-10-25 14:17:00,1.42536,1.42555,1.42516,1.42529,678300002.0
2005-10-25 14:18:00,1.42532,1.42566,1.42526,1.42553,358200000.0
2005-10-25 14:19:00,1.42548,1.42579,1.42528,1.42542,431200000.0
2005-10-25 14:20:00,1.42556,1.42588,1.42556,1.42588,246100000.0
2005-10-25 14:21:00,1.426,1.42628,1.42594,1.42608,353700001.0
2005-10-25 14:22:00,1.42598,1.4261,1.42572,1.42592,575100001.0
2005-10-25 14:23:00,1.42613,1.42613,1.42579,1.426,155800000.0
2005-10-25 14:24:00,1.42583,1.4263,1.42583,1.4261,440100000.0
2005-10-25 14:25:00,1.42619,1.42649,1.42599,1.42614,585400001.0
2005-10-25 14:26:00,1.42607,1.4261,1.4259,1.42594,607300000.0
2005-10-25 14:27:00,1.42604,1.42618,1.42581,1.42606,428900001.0
2005-10-25 14:28:00,1.42588,1.42589,1.42543,1.42576,50900000.0
2005-10-25 14:29:00,1.42559,1.4259,1.42532,1.42537,34000000.0
2005-10-25 14:30:00,1.42531,1.42537,1.42468,1.42524,53600000.0
2005-10-25 14:31:00,1.42501,1.42525,1.42501,1.4251,39700000.0
2005-10-25 14:32:00,1.42513,1.42514,1.42495,1.42514,19000000.0
2005-10-25 14:33:00,1.42494,1.42494,1.42481,1.42482,47100000.0
2005-10-25 14:34:00,1.42486,1.42532,1.42486,1.42531,23400000.0
2005-10-25 14:35:00,1.42535,1.42535,1.42509,1.42511,42200000.0
2005-10-25 14:36:00,1.42518,1.4255,1.42488,1.42488,59200001.0
2005-10-25 14:37:00,1.42536,1.42552,1.42506,1.42511,50000000.0
2005-10-25 14:38:00,1.42508,1.42508,1.42459,1.42499,28000000.0
2005-10-25 14:39:00,1.42494,1.42515,1.42456,1.42494,30000000.0
2005-10-25 14:40:00,1.42493,1.42513,1.42493,1.42513,33200000.0
2005-10-25 14:41:00,1.42514,1.42519,1.42495,1.42516,45900000.0
2005-10-25 14:42:00,1.42486,1.42504,1.42369,1.42369,39600000.0
2005-10-25 14:43:00,1.4242,1.4244,1.42408,1.42408,63800000.0
2005-10-25 14:44:00,1.42397,1.42434,1.42394,1.42433,47600000.0
2005-10-25 14:45:00,1.4243,1.4246,1.42413,1.42437,45000000.0
2005-10-25 14:46:00,1.42439,1.42439,1.42416,1.42434,30800000.0
2005-10-25 14:47:00,1.42443,1.42464,1.42432,1.42464,40300000.0
2005-10-25 14:48:00,1.42501,1.42515,1.4245,1.42471,29200000.0
2005-10-25 14:49:00,1.42496,1.42534,1.42489,1.42531,43000000.0
2005-10-25 14:50:00,1.4252,1.4254,1.42493,1.42528,46000000.0
2005-10-25 14:51:00,1.42521,1.42555,1.42519,1.42538,31800000.0
2005-10-25 14:52:00,1.42527,1.42541,1.42499,1.42511,42600000.0
2005-10-25 14:53:00,1.42491,1.42491,1.42384,1.42384,22000000.0
2005-10-25 14:54:00,1.42407,1.42407,1.42323,1.42323,49200000.0
2005-10-25 14:55:00,1.42369,1.42397,1.42342,1.4238,32800000.0
2005-10-25 14:56:00,1.42411,1.42417,1.42357,1.42405,28200000.0
2005-10-25 14:57:00,1.42395,1.42395,1.42301,1.42357,46900000.0
2005-10-25 14:58:00,1.42372,1.42412,1.42353,1.42369,35200000.0
2005-10-25 14:59:00,1.42371,1.42387,1.42351,1.42383,30400000.0
2005-10-25 15:00:00,1.42412,1.42445,1.42392,1.42392,57600000.0
2005-10-25 15:01:00,1.42426,1.42448,1.42394,1.42394,29000000.0
2005-10-25 15:02:00,1.42373,1.42386,1.42331,1.42338,33800000.0
2005-10-25 15:03:00,1.42329,1.42361,1.42299,1.42306,43200000.0
2005-10-25 15:04:00,1.42321,1.42341,1.42282,1.42299,44400000.0
2005-10-25 15:05:00,1.42294,1.42298,1.42259,1.42297,32800000.0
2005-10-25 15:06:00,1.42294,1.42388,1.4225,1.42358,58400001.0
2005-10-25 15:07:00,1.42384,1.42415,1.42375,1.42376,36200000.0
2005-10-25 15:08:00,1.42339,1.42367,1.42339,1.4236,34000000.0
2005-10-25 15:09:00,1.4235,1.42388,1.4235,1.42388,33600000.0
2005-10-25 15:10:00,1.42373,1.42384,1.42346,1.42355,27400000.0
2005-10-25 15:11:00,1.42385,1.42427,1.42381,1.42422,35300000.0
2005-10-25 15:12:00,1.42399,1.42435,1.42399,1.42417,37400000.0
2005-10-25 15:13:00,1.42423,1.42423,1.42363,1.42363,39800000.0
2005-10-25 15:14:00,1.42332,1.42384,1.42332,1.42384,39000000.0
2005-10-25 15:15:00,1.42403,1.42406,1.42354,1.42406,48500000.0
2005-10-25 15:16:00,1.42406,1.42423,1.42398,1.42411,47200000.0
2005-10-25 15:17:00,1.42414,1.42425,1.4239,1.42401,37100000.0
2005-10-25 15:18:00,1.42384,1.42404,1.4235,1.4238,34600000.0
2005-10-25 15:19:00,1.42375,1.42379,1.42351,1.42355,33800000.0
2005-10-25 15:20:00,1.42353,1.4237,1.42349,1.42351,45800001.0
2005-10-25 15:21:00,1.42365,1.42383,1.42358,1.42382,40700001.0
2005-10-25 15:22:00,1.42363,1.4239,1.42357,1.42382,36400000.0
2005-10-25 15:23:00,1.42385,1.42405,1.42358,1.42405,44600000.0
2005-10-25 15:24:00,1.42401,1.42406,1.42377,1.42401,29600000.0
2005-10-25 15:25:00,1.42401,1.42409,1.42377,1.42377,24400000.0
2005-10-25 15:26:00,1.42399,1.42399,1.42351,1.42367,30400000.0
2005-10-25 15:27:00,1.42355,1.42379,1.42342,1.42351,32800000.0
2005-10-25 15:28:00,1.42339,1.42342,1.42322,1.42327,43600000.0
2005-10-25 15:29:00,1.42342,1.42353,1.42332,1.42332,33600000.0
2005-10-25 15:30:00,1.4236,1.42382,1.42343,1.42363,35000000.0
2005-10-25 15:31:00,1.42373,1.4238,1.4235,1.42371,39000000.0
2005-10-25 15:32:00,1.42393,1.42393,1.42347,1.42351,42000000.0
2005-10-25 15:33:00,1.42336,1.42336,1.42264,1.42282,60700000.0
2005-10-25 15:34:00,1.42263,1.42294,1.42251,1.42251,24600000.0
2005-10-25 15:35:00,1.42238,1.42273,1.42238,1.42244,36300000.0
2005-10-25 15:36:00,1.42284,1.42304,1.42272,1.42275,56000000.0
2005-10-25 15:37:00,1.42302,1.42323,1.42278,1.4232,61700001.0
2005-10-25 15:38:00,1.42308,1.42345,1.42294,1.42345,37000000.0
2005-10-25 15:39:00,1.42337,1.42337,1.42305,1.42305,37600000.0
2005-10-25 15:40:00,1.42313,1.42338,1.42305,1.42319,34000001.0
2005-10-25 15:41:00,1.42347,1.42373,1.42309,1.42373,49800000.0
2005-10-25 15:42:00,1.42361,1.4237,1.42341,1.42356,32600000.0
2005-10-25 15:43:00,1.4235,1.42395,1.4235,1.42382,54500000.0
2005-10-25 15:44:00,1.42402,1.42415,1.4235,1.42358,25600000.0
2005-10-25 15:45:00,1.42357,1.4238,1.42325,1.42339,42300000.0
2005-10-25 15:46:00,1.42347,1.42362,1.42306,1.42306,32400000.0
2005-10-25 15:47:00,1.42301,1.42317,1.42274,1.42317,51600000.0
2005-10-25 15:48:00,1.42324,1.42354,1.42314,1.42329,24000000.0
2005-10-25 15:49:00,1.42299,1.42299,1.42259,1.42288,66900000.0
2005-10-25 15:50:00,1.42289,1.42318,1.42289,1.42316,33200000.0
2005-10-25 15:51:00,1.42317,1.4232,1.42296,1.42312,30400000.0
2005-10-25 15:52:00,1.42329,1.42335,1.42312,1.4232,49600000.0
2005-10-25 15:53:00,1.42316,1.42345,1.42307,1.42312,58700000.0
2005-10-25 15:54:00,1.42309,1.42318,1.42297,1.42308,30600000.0
2005-10-25 15:55:00,1.4233,1.42339,1.42295,1.42313,50200000.0
2005-10-25 15:56:00,1.42314,1.42332,1.42278,1.42332,24200000.0
2005-10-25 15:57:00,1.42322,1.4234,1.42322,1.42322,33800000.0
2005-10-25 15:58:00,1.42342,1.42344,1.42321,1.42337,38200000.0
2005-10-25 15:59:00,1.42355,1.42356,1.42327,1.42327,31900000.0
2005-10-25 16:00:00,1.42291,1.42416,1.42241,1.4241,35400000.0
2005-10-25 16:01:00,1.42396,1.4247,1.42381,1.42445,32400000.0
2005-10-25 16:02:00,1.42474,1.42532,1.42466,1.42532,57000000.0
2005-10-25 16:03:00,1.42538,1.42567,1.42473,1.42567,36000000.0
2005-10-25 16:04:00,1.42559,1.42559,1.42487,1.42505,39800000.0
2005-10-25 16:05:00,1.42491,1.42544,1.42485,1.42544,36200000.0
2005-10-25 16:06:00,1.4253,1.42536,1.42484,1.42507,57300001.0
2005-10-25 16:07:00,1.42504,1.42548,1.42504,1.42509,42000000.0
2005-10-25 16:08:00,1.42521,1.42525,1.4248,1.42508,35200000.0
2005-10-25 16:09:00,1.42511,1.42531,1.42486,1.42509,47800000.0
2005-10-25 16:10:00,1.42526,1.42548,1.42513,1.42548,25800000.0
2005-10-25 16:11:00,1.42492,1.42571,1.42492,1.42537,24800000.0
2005-10-25 16:12:00,1.42534,1.42561,1.42531,1.4255,36200000.0
2005-10-25 16:13:00,1.42545,1.42558,1.42528,1.42538,21000000.0
2005-10-25 16:14:00,1.4251,1.4255,1.42494,1.4255,46400000.0
2005-10-25 16:15:00,1.42534,1.4255,1.42472,1.42495,23200000.0
2005-10-25 16:16:00,1.42481,1.42516,1.42461,1.42467,38200000.0
2005-10-25 16:17:00,1.4247,1.42491,1.4247,1.42482,33600000.0
2005-10-25 16:18:00,1.42475,1.42484,1.42452,1.42484,42900001.0
2005-10-25 16:19:00,1.42518,1.42518,1.42465,1.42487,35300000.0
2005-10-25 16:20:00,1.42503,1.42522,1.42482,1.4251,52800000.0
2005-10-25 16:21:00,1.42514,1.42523,1.42494,1.42515,54800000.0
2005-10-25 16:22:00,1.42522,1.42537,1.42511,1.42529,50600001.0
2005-10-25 16:23:00,1.42543,1.42582,1.42537,1.42582,27600000.0
2005-10-25 16:24:00,1.42608,1.42623,1.42564,1.42564,28900000.0
2005-10-25 16:25:00,1.42566,1.42581,1.42513,1.42581,40100000.0
2005-10-25 16:26:00,1.42608,1.42608,1.42548,1.42548,57200000.0
2005-10-25 16:27:00,1.42536,1.42672,1.42536,1.42633,31500000.0
2005-10-25 16:28:00,1.42652,1.42681,1.42626,1.42681,57000000.0
2005-10-25 16:29:00,1.42678,1.42678,1.42567,1.42594,45700000.0
2005-10-25 16:30:00,1.42597,1.42597,1.42526,1.4255,65000001.0
2005-10-25 16:31:00,1.42541,1.42586,1.42531,1.42548,30800000.0
2005-10-25 16:32:00,1.42581,1.42581,1.42448,1.42494,29800000.0
2005-10-25 16:33:00,1.42489,1.42509,1.42476,1.42508,41600000.0
2005-10-25 16:34:00,1.4251,1.4251,1.42448,1.42477,43400000.0
2005-10-25 16:35:00,1.42465,1.42467,1.4244,1.42457,38000000.0
2005-10-25 16:36:00,1.4245,1.42484,1.42426,1.42452,41000000.0
2005-10-25 16:37:00,1.42478,1.42508,1.42475,1.42477,36000000.0
2005-10-25 16:38:00,1.42471,1.42486,1.42465,1.42484,54600000.0
2005-10-25 16:39:00,1.42513,1.42516,1.42496,1.42505,27800000.0
2005-10-25 16:40:00,1.42513,1.42534,1.42478,1.42485,33000000.0
2005-10-25 16:41:00,1.42436,1.42531,1.42436,1.42494,35400000.0
2005-10-25 16:42:00,1.42489,1.4251,1.42473,1.4251,30400000.0
2005-10-25 16:43:00,1.42514,1.42514,1.42458,1.42499,33800000.0
2005-10-25 16:44:00,1.42518,1.42562,1.42491,1.42562,54400000.0
2005-10-25 16:45:00,1.42547,1.42609,1.42544,1.42598,39000000.0
2005-10-25 16:46:00,1.42602,1.42614,1.42565,1.42595,41600000.0
2005-10-25 16:47:00,1.42602,1.42608,1.42533,1.42535,45900000.0
2005-10-25 16:48:00,1.4256,1.4256,1.42499,1.42507,58200000.0
2005-10-25 16:49:00,1.42514,1.4252,1.42503,1.42504,38700000.0
2005-10-25 16:50:00,1.42481,1.42501,1.42465,1.42465,38100000.0
2005-10-25 16:51:00,1.4246,1.4249,1.42451,1.4249,28000000.0
2005-10-25 16:52:00,1.42504,1.42519,1.42496,1.42516,49400000.0
2005-10-25 16:53:00,1.42517,1.42517,1.42468,1.42495,45400000.0
2005-10-25 16:54:00,1.42495,1.42514,1.42495,1.42511,42000000.0
2005-10-25 16:55:00,1.42524,1.42524,1.42458,1.42478,29800000.0
2005-10-25 16:56:00,1.42481,1.42486,1.42441,1.42453,47800000.0
2005-10-25 16:57:00,1.42463,1.42483,1.42444,1.42475,27000000.0
2005-10-25 16:58:00,1.4248,1.42482,1.42457,1.42465,40100000.0
2005-10-25 16:59:00,1.42454,1.42454,1.42392,1.42426,18800000.0
2005-10-25 17:00:00,1.42375,1.42439,1.42375,1.42433,35000000.0
2005-10-25 17:01:00,1.42413,1.42453,1.42411,1.42445,44800000.0
2005-10-25 17:02:00,1.42432,1.42432,1.42406,1.42426,19600000.0
2005-10-25 17:03:00,1.42418,1.42418,1.42403,1.42405,61800000.0
2005-10-25 17:04:00,1.42396,1.42402,1.42379,1.42382,68300001.0
2005-10-25 17:05:00,1.4237,1.42397,1.42344,1.42397,29400000.0
2005-10-25 17:06:00,1.42389,1.42389,1.42349,1.42366,29200000.0
2005-10-25 17:07:00,1.42354,1.42354,1.4232,1.42332,49800000.0
2005-10-25 17:08:00,1.42323,1.4235,1.42319,1.42338,35000000.0
2005-10-25 17:09:00,1.42344,1.42353,1.42318,1.42353,44200000.0
2005-10-25 17:10:00,1.42343,1.42369,1.42343,1.42366,25800000.0
2005-10-25 17:11:00,1.42353,1.42372,1.42334,1.42355,39800000.0
2005-10-25 17:12:00,1.42335,1.42348,1.42322,1.42348,31600000.0
2005-10-25 17:13:00,1.42336,1.42364,1.42336,1.42363,38600000.0
2005-10-25 17:14:00,1.42339,1.42374,1.42339,1.42345,34800000.0
2005-10-25 17:15:00,1.4237,1.4238,1.42357,1.42358,39800000.0
2005-10-25 17:16:00,1.42376,1.42406,1.42376,1.424,35000000.0
2005-10-25 17:17:00,1.42406,1.42423,1.42363,1.42402,34000000.0
2005-10-25 17:18:00,1.42417,1.42417,1.42372,1.4241,42500000.0
2005-10-25 17:19:00,1.42387,1.42388,1.42361,1.42377,26600000.0
2005-10-25 17:20:00,1.42362,1.42368,1.42333,1.42347,35200000.0
2005-10-25 17:21:00,1.4238,1.42406,1.42365,1.42392,61200000.0
2005-10-25 17:22:00,1.42379,1.42427,1.42379,1.42415,56600000.0
2005-10-25 17:23:00,1.42371,1.4241,1.42371,1.42408,29400000.0
2005-10-25 17:24:00,1.42414,1.42414,1.42388,1.42407,28000000.0
2005-10-25 17:25:00,1.42404,1.42433,1.42396,1.42411,44600000.0
2005-10-25 17:26:00,1.42392,1.42405,1.42382,1.42394,42600000.0
2005-10-25 17:27:00,1.42409,1.42431,1.42407,1.42407,29600000.0
2005-10-25 17:28:00,1.42439,1.42474,1.42439,1.4247,42400000.0
2005-10-25 17:29:00,1.42475,1.42484,1.42433,1.42471,43900000.0
2005-10-25 17:30:00,1.42485,1.425,1.42458,1.42478,60500000.0
2005-10-25 17:31:00,1.42458,1.42475,1.42451,1.42451,35400000.0
2005-10-25 17:32:00,1.42448,1.42482,1.42448,1.42471,24400000.0
2005-10-25 17:33:00,1.42488,1.42497,1.42473,1.42473,42200000.0
2005-10-25 17:34:00,1.42455,1.42474,1.42431,1.42474,32600000.0
2005-10-25 17:35:00,1.42474,1.42474,1.42427,1.42434,30600000.0
2005-10-25 17:36:00,1.42435,1.42459,1.42434,1.4245,37200000.0
2005-10-25 17:37:00,1.42464,1.42472,1.42406,1.42459,40800001.0
2005-10-25 17:38:00,1.42442,1.42464,1.42429,1.42429,47600000.0
2005-10-25 17:39:00,1.42441,1.42502,1.42441,1.42502,26800000.0
2005-10-25 17:40:00,1.42474,1.42503,1.42474,1.42483,25400000.0
2005-10-25 17:41:00,1.4249,1.42523,1.4249,1.42504,58300001.0
2005-10-25 17:42:00,1.42497,1.42497,1.42445,1.42462,31600000.0
2005-10-25 17:43:00,1.42462,1.42481,1.42428,1.42463,49400000.0
2005-10-25 17:44:00,1.4246,1.4246,1.42443,1.42443,25600000.0
2005-10-25 17:45:00,1.42459,1.42474,1.42449,1.42465,34800000.0
2005-10-25 17:46:00,1.42468,1.42513,1.42459,1.42469,57600000.0
2005-10-25 17:47:00,1.42447,1.42474,1.42426,1.42426,33900000.0
2005-10-25 17:48:00,1.42423,1.42449,1.42407,1.42449,38800000.0
2005-10-25 17:49:00,1.42471,1.42473,1.42416,1.42456,37800000.0
2005-10-25 17:50:00,1.42462,1.42462,1.42412,1.4243,23600000.0
2005-10-25 17:51:00,1.4242,1.42447,1.4241,1.4242,19600000.0
2005-10-25 17:52:00,1.42424,1.42448,1.42421,1.42432,46800001.0
2005-10-25 17:53:00,1.4243,1.42449,1.4242,1.42437,45900000.0
2005-10-25 17:54:00,1.42436,1.42452,1.42362,1.42405,39800000.0
2005-10-25 17:55:00,1.42404,1.42419,1.42342,1.42393,45600000.0
2005-10-25 17:56:00,1.42387,1.42412,1.42387,1.42395,23600000.0
2005-10-25 17:57:00,1.42407,1.42418,1.42365,1.42376,94000000.0
2005-10-25 17:58:00,1.42379,1.42379,1.42343,1.42379,47700000.0
2005-10-25 17:59:00,1.42366,1.42366,1.42312,1.42324,42000000.0
2005-10-25 18:00:00,1.42361,1.42368,1.42343,1.42352,37800000.0
2005-10-25 18:01:00,1.42365,1.42387,1.42336,1.42369,51500000.0
2005-10-25 18:02:00,1.42379,1.42403,1.42378,1.42386,40700000.0
2005-10-25 18:03:00,1.42363,1.42398,1.42363,1.42365,39900000.0
2005-10-25 18:04:00,1.42378,1.42395,1.42367,1.42377,43300000.0
2005-10-25 18:05:00,1.42393,1.424,1.42383,1.42386,21000000.0
2005-10-25 18:06:00,1.42362,1.42384,1.42334,1.42336,42600000.0
2005-10-25 18:07:00,1.42352,1.42352,1.42329,1.42348,32400000.0
2005-10-25 18:08:00,1.42344,1.42388,1.42344,1.4236,52000000.0
2005-10-25 18:09:00,1.42336,1.42359,1.42329,1.42336,47500000.0
2005-10-25 18:10:00,1.42334,1.4234,1.42311,1.42322,19200000.0
2005-10-25 18:11:00,1.42324,1.42325,1.42286,1.42293,43000000.0
2005-10-25 18:12:00,1.42287,1.42292,1.42254,1.42254,29200000.0
2005-10-25 18:13:00,1.42255,1.42273,1.42244,1.42265,53800000.0
2005-10-25 18:14:00,1.42214,1.4227,1.42214,1.42246,44600000.0
2005-10-25 18:15:00,1.42189,1.4221,1.42177,1.42202,49800000.0
2005-10-25 18:16:00,1.42255,1.42286,1.42253,1.42264,49300000.0
2005-10-25 18:17:00,1.42266,1.42271,1.42234,1.42234,38600000.0
2005-10-25 18:18:00,1.42237,1.4228,1.42237,1.42279,41000000.0
2005-10-25 18:19:00,1.42285,1.42285,1.42218,1.42218,21800000.0
2005-10-25 18:20:00,1.42239,1.42255,1.42211,1.42216,33400001.0
2005-10-25 18:21:00,1.42219,1.42231,1.42205,1.42217,37200000.0
2005-10-25 18:22:00,1.4223,1.42255,1.4223,1.42252,47500000.0
2005-10-25 18:23:00,1.42251,1.42279,1.42245,1.42277,29400000.0
2005-10-25 18:24:00,1.42293,1.42298,1.42276,1.42293,32600000.0
2005-10-25 18:25:00,1.42301,1.42303,1.42266,1.42271,34200000.0
2005-10-25 18:26:00,1.42257,1.42266,1.42257,1.42257,30800000.0
2005-10-25 18:27:00,1.42245,1.42271,1.42226,1.4227,33700000.0
2005-10-25 18:28:00,1.42259,1.42271,1.42247,1.42249,31000000.0
2005-10-25 18:29:00,1.42257,1.42299,1.42257,1.4228,105300001.0
2005-10-25 18:30:00,1.42285,1.42291,1.42272,1.42285,29000000.0
2005-10-25 18:31:00,1.42277,1.42277,1.42236,1.42251,37600000.0
2005-10-25 18:32:00,1.42249,1.42254,1.42228,1.42254,19800000.0
2005-10-25 18:33:00,1.42269,1.42272,1.42251,1.42256,46200000.0
2005-10-25 18:34:00,1.4226,1.42282,1.42257,1.42277,29000000.0
2005-10-25 18:35:00,1.42278,1.42283,1.42261,1.42262,28000000.0
2005-10-25 18:36:00,1.4224,1.42274,1.42238,1.42255,69400000.0
2005-10-25 18:37:00,1.42258,1.42281,1.42258,1.42281,25600000.0
2005-10-25 18:38:00,1.4226,1.42283,1.42248,1.42273,51400000.0
2005-10-25 18:39:00,1.42237,1.42266,1.42237,1.42246,23200000.0
2005-10-25 18:40:00,1.42228,1.42238,1.42194,1.42196,29600000.0
2005-10-25 18:41:00,1.42201,1.4222,1.42186,1.42206,32800000.0
2005-10-25 18:42:00,1.42198,1.42203,1.42165,1.42203,45200000.0
2005-10-25 18:43:00,1.42198,1.42233,1.4218,1.42233,42400000.0
2005-10-25 18:44:00,1.42238,1.42238,1.4219,1.4219,39400000.0
2005-10-25 18:45:00,1.42204,1.42211,1.4218,1.42202,32600000.0
2005-10-25 18:46:00,1.42237,1.42268,1.42237,1.4226,34100000.0
2005-10-25 18:47:00,1.42285,1.42287,1.4227,1.42287,25000000.0
2005-10-25 18:48:00,1.42286,1.42318,1.42284,1.42312,29000000.0
2005-10-25 18:49:00,1.42313,1.42323,1.42306,1.42306,31800000.0
2005-10-25 18:50:00,1.42321,1.4233,1.42306,1.42316,36400000.0
2005-10-25 18:51:00,1.42303,1.42313,1.42277,1.42277,52700000.0
2005-10-25 18:52:00,1.4225,1.42273,1.42239,1.42239,47000000.0
2005-10-25 18:53:00,1.42228,1.42242,1.42212,1.42228,58600001.0
2005-10-25 18:54:00,1.42261,1.42291,1.42251,1.42281,25500000.0
2005-10-25 18:55:00,1.42247,1.42267,1.42223,1.42234,35000000.0
2005-10-25 18:56:00,1.42207,1.42257,1.42203,1.42203,47800000.0
2005-10-25 18:57:00,1.42267,1.42276,1.42267,1.42274,30800000.0
2005-10-25 18:58:00,1.42286,1.42291,1.42273,1.42276,42300000.0
2005-10-25 18:59:00,1.42293,1.42305,1.42266,1.42296,28200000.0
2005-10-25 19:00:00,1.42309,1.42312,1.42288,1.42304,33800000.0
2005-10-25 19:01:00,1.42306,1.42306,1.42269,1.42288,46200000.0
2005-10-25 19:02:00,1.42287,1.42301,1.42274,1.42301,29200000.0
2005-10-25 19:03:00,1.42296,1.42318,1.42281,1.42303,48800000.0
2005-10-25 19:04:00,1.42295,1.42317,1.42275,1.42296,49200000.0
2005-10-25 19:05:00,1.42306,1.42311,1.42284,1.42293,34000000.0
2005-10-25 19:06:00,1.42293,1.42293,1.42267,1.42287,23600000.0
2005-10-25 19:07:00,1.42284,1.42311,1.42271,1.42311,36200000.0
2005-10-25 19:08:00,1.42298,1.42319,1.42298,1.42312,33000000.0
2005-10-25 19:09:00,1.42309,1.42309,1.42276,1.42301,31000000.0
2005-10-25 19:10:00,1.42322,1.42341,1.42301,1.42301,48000000.0
2005-10-25 19:11:00,1.42339,1.42352,1.42332,1.42342,32000000.0
2005-10-25 19:12:00,1.42318,1.42357,1.42318,1.42342,19200000.0
2005-10-25 19:13:00,1.42323,1.42341,1.42318,1.42335,40900000.0
2005-10-25 19:14:00,1.42319,1.42369,1.42306,1.42369,34800000.0
2005-10-25 19:15:00,1.42359,1.42385,1.42344,1.42385,35200000.0
2005-10-25 19:16:00,1.42359,1.42374,1.42358,1.42358,34200000.0
2005-10-25 19:17:00,1.42352,1.42357,1.42319,1.4234,47200000.0
2005-10-25 19:18:00,1.42346,1.42346,1.42318,1.42339,29000000.0
2005-10-25 19:19:00,1.42363,1.42364,1.42319,1.42364,33800000.0
2005-10-25 19:20:00,1.42342,1.42342,1.42307,1.42327,54400000.0
2005-10-25 19:21:00,1.42296,1.42334,1.42296,1.42324,32000000.0
2005-10-25 19:22:00,1.42339,1.42342,1.42321,1.4233,40600000.0
2005-10-25 19:23:00,1.42314,1.42355,1.42296,1.42355,91400001.0
2005-10-25 19:24:00,1.42373,1.42373,1.42334,1.42347,61600000.0
2005-10-25 19:25:00,1.42361,1.42373,1.42348,1.42373,27800000.0
2005-10-25 19:26:00,1.42345,1.42372,1.42324,1.42349,37800000.0
2005-10-25 19:27:00,1.42358,1.42397,1.42329,1.42397,35500000.0
2005-10-25 19:28:00,1.42404,1.42412,1.42373,1.42399,41400000.0
2005-10-25 19:29:00,1.42386,1.42402,1.42349,1.4239,29000000.0
2005-10-25 19:30:00,1.42391,1.42391,1.42342,1.42342,38200000.0
2005-10-25 19:31:00,1.42346,1.42355,1.42329,1.42355,49400000.0
2005-10-25 19:32:00,1.42344,1.42351,1.42322,1.42339,39200000.0
2005-10-25 19:33:00,1.42346,1.42352,1.42326,1.42335,48400000.0
2005-10-25 19:34:00,1.42332,1.42332,1.42299,1.42329,25200000.0
2005-10-25 19:35:00,1.42334,1.42344,1.42299,1.42326,37200000.0
2005-10-25 19:36:00,1.42273,1.42292,1.42262,1.42285,38800000.0
2005-10-25 19:37:00,1.42286,1.42288,1.4225,1.4225,43700000.0
2005-10-25 19:38:00,1.42252,1.42291,1.42252,1.42276,22200000.0
2005-10-25 19:39:00,1.42284,1.42293,1.4227,1.42293,36600000.0
2005-10-25 19:40:00,1.42291,1.42303,1.42278,1.42297,45800000.0
2005-10-25 19:41:00,1.42295,1.42312,1.42287,1.42307,81700000.0
2005-10-25 19:42:00,1.42296,1.42312,1.42278,1.42302,49000000.0
2005-10-25 19:43:00,1.42294,1.42308,1.42262,1.42295,27600000.0
2005-10-25 19:44:00,1.42291,1.42303,1.42286,1.42302,42600000.0
2005-10-25 19:45:00,1.42297,1.42326,1.42297,1.4231,46900000.0
2005-10-25 19:46:00,1.42314,1.42319,1.42261,1.42261,26400000.0
2005-10-25 19:47:00,1.42315,1.42335,1.4231,1.4233,43400000.0
2005-10-25 19:48:00,1.42334,1.42337,1.42318,1.42336,43700000.0
2005-10-25 19:49:00,1.42334,1.4235,1.42331,1.42331,30600000.0
2005-10-25 19:50:00,1.42353,1.42358,1.42324,1.42358,37400000.0
2005-10-25 19:51:00,1.42336,1.42376,1.42336,1.42376,57700000.0
2005-10-25 19:52:00,1.42379,1.42402,1.4237,1.42385,23600000.0
2005-10-25 19:53:00,1.42395,1.42408,1.42386,1.42388,37400000.0
2005-10-25 19:54:00,1.42399,1.42408,1.42399,1.42399,37300000.0
2005-10-25 19:55:00,1.42399,1.42418,1.42399,1.42399,37200000.0
2005-10-25 19:56:00,1.42364,1.42388,1.42359,1.42377,38800000.0
2005-10-25 19:57:00,1.42374,1.42374,1.42321,1.42331,38000000.0
2005-10-25 19:58:00,1.42318,1.42351,1.42318,1.42339,15600000.0
2005-10-25 19:59:00,1.42325,1.42329,1.42315,1.42315,38500000.0
2005-10-25 20:00:00,1.42318,1.42364,1.42311,1.42311,35000000.0
2005-10-25 20:01:00,1.42345,1.42353,1.42327,1.42327,42800000.0
2005-10-25 20:02:00,1.42355,1.42358,1.42333,1.42357,42600000.0
2005-10-25 20:03:00,1.42357,1.4239,1.42333,1.42387,39800000.0
2005-10-25 20:04:00,1.42384,1.4239,1.42348,1.42371,54200000.0
2005-10-25 20:05:00,1.42394,1.42427,1.42394,1.424,36600000.0
2005-10-25 20:06:00,1.42408,1.42437,1.42402,1.42417,46400001.0
2005-10-25 20:07:00,1.42407,1.42417,1.42384,1.42408,27800000.0
2005-10-25 20:08:00,1.42404,1.42421,1.42376,1.42415,27000000.0
2005-10-25 20:09:00,1.42417,1.4243,1.42408,1.42427,35000000.0
2005-10-25 20:10:00,1.42399,1.42446,1.42399,1.42433,66100000.0
2005-10-25 20:11:00,1.4243,1.42433,1.42413,1.42419,37500000.0
2005-10-25 20:12:00,1.42441,1.42441,1.42366,1.42415,46600000.0
2005-10-25 20:13:00,1.42417,1.42417,1.42381,1.42403,52400000.0
2005-10-25 20:14:00,1.42397,1.42411,1.42344,1.42407,49400000.0
2005-10-25 20:15:00,1.42417,1.42435,1.42398,1.42435,28600000.0
2005-10-25 20:16:00,1.42425,1.42425,1.42379,1.42379,35800000.0
2005-10-25 20:17:00,1.42375,1.4238,1.42332,1.42375,44100000.0
2005-10-25 20:18:00,1.42363,1.42373,1.42356,1.42361,47100000.0
2005-10-25 20:19:00,1.42381,1.42381,1.42332,1.42353,46200000.0
2005-10-25 20:20:00,1.42352,1.42371,1.42332,1.42371,31400000.0
2005-10-25 20:21:00,1.42358,1.4238,1.42358,1.42374,45200000.0
2005-10-25 20:22:00,1.42366,1.42384,1.42363,1.42374,37800000.0
2005-10-25 20:23:00,1.42373,1.42373,1.42333,1.42361,53800000.0
2005-10-25 20:24:00,1.4238,1.4238,1.42351,1.42351,35000000.0
2005-10-25 20:25:00,1.42367,1.42386,1.42335,1.42351,48300000.0
2005-10-25 20:26:00,1.42371,1.42381,1.42342,1.42369,89500001.0
2005-10-25 20:27:00,1.42397,1.42409,1.42361,1.42385,45300000.0
2005-10-25 20:28:00,1.42376,1.42403,1.4237,1.42403,35200000.0
2005-10-25 20:29:00,1.42397,1.42397,1.42334,1.42378,32200000.0
2005-10-25 20:30:00,1.42386,1.42386,1.42364,1.42376,34000000.0
2005-10-25 20:31:00,1.42364,1.42372,1.42319,1.42372,38400000.0
2005-10-25 20:32:00,1.42359,1.42396,1.42329,1.42396,59100000.0
2005-10-25 20:33:00,1.424,1.424,1.42367,1.42389,39200000.0
2005-10-25 20:34:00,1.42382,1.4243,1.42382,1.42413,52300000.0
2005-10-25 20:35:00,1.42404,1.42404,1.42378,1.42381,34800000.0
2005-10-25 20:36:00,1.42387,1.4241,1.4238,1.42397,42600000.0
2005-10-25 20:37:00,1.42387,1.42389,1.42363,1.42382,40400000.0
2005-10-25 20:38:00,1.42387,1.42387,1.42354,1.42375,43200001.0
2005-10-25 20:39:00,1.42385,1.42417,1.42355,1.42405,51400000.0
2005-10-25 20:40:00,1.42424,1.42448,1.42415,1.42423,30600000.0
2005-10-25 20:41:00,1.42428,1.42437,1.42403,1.42422,39800000.0
2005-10-25 20:42:00,1.4242,1.4244,1.42397,1.42435,39600000.0
2005-10-25 20:43:00,1.42413,1.42424,1.42379,1.42379,33800000.0
2005-10-25 20:44:00,1.42406,1.42423,1.42387,1.42416,23600000.0
2005-10-25 20:45:00,1.42408,1.42442,1.42408,1.42423,44600000.0
2005-10-25 20:46:00,1.42442,1.42448,1.42433,1.42446,31800000.0
2005-10-25 20:47:00,1.4244,1.4244,1.42387,1.42416,36500000.0
2005-10-25 20:48:00,1.42405,1.42434,1.42403,1.42404,43600000.0
2005-10-25 20:49:00,1.42407,1.42421,1.42407,1.42418,30000000.0
2005-10-25 20:50:00,1.42416,1.42439,1.42413,1.42439,35400000.0
2005-10-25 20:51:00,1.42419,1.42427,1.42403,1.42407,24900000.0
2005-10-25 20:52:00,1.42387,1.42414,1.42377,1.4241,20800000.0
2005-10-25 20:53:00,1.42412,1.42437,1.42399,1.42424,58800001.0
2005-10-25 20:54:00,1.42402,1.42436,1.42402,1.42426,35600000.0
2005-10-25 20:55:00,1.42408,1.42408,1.42373,1.42397,17200000.0
2005-10-25 20:56:00,1.42392,1.42393,1.42363,1.42375,51000000.0
2005-10-25 20:57:00,1.42368,1.42368,1.42339,1.42342,23600000.0
2005-10-25 20:58:00,1.42356,1.42388,1.42356,1.42365,46000000.0
2005-10-25 20:59:00,1.42343,1.42408,1.42343,1.42397,52600000.0
2005-10-25 21:00:00,1.42381,1.42381,1.42347,1.42364,24800000.0
2005-10-25 21:01:00,1.42363,1.4239,1.42324,1.42324,43000001.0
2005-10-25 21:02:00,1.42379,1.42404,1.4235,1.42398,48200000.0
2005-10-25 21:03:00,1.42381,1.42381,1.42352,1.42354,32000000.0
2005-10-25 21:04:00,1.42371,1.42376,1.42361,1.42371,26600000.0
2005-10-25 21:05:00,1.42345,1.42384,1.42345,1.42364,45800000.0
2005-10-25 21:06:00,1.42375,1.42375,1.42349,1.42368,42400000.0
2005-10-25 21:07:00,1.42375,1.42385,1.42369,1.42377,28900000.0
2005-10-25 21:08:00,1.42365,1.42373,1.42354,1.42373,32200000.0
2005-10-25 21:09:00,1.42368,1.42368,1.42339,1.42341,34400000.0
2005-10-25 21:10:00,1.42344,1.42353,1.42321,1.42321,30000000.0
2005-10-25 21:11:00,1.42332,1.42357,1.42307,1.42329,32600000.0
2005-10-25 21:12:00,1.42323,1.42329,1.42309,1.42309,43300000.0
2005-10-25 21:13:00,1.42311,1.42345,1.42309,1.42332,56900000.0
2005-10-25 21:14:00,1.42315,1.42333,1.42311,1.42313,38800000.0
2005-10-25 21:15:00,1.42312,1.42322,1.42303,1.42322,32800000.0
2005-10-25 21:16:00,1.4229,1.42327,1.4229,1.42319,22400000.0
2005-10-25 21:17:00,1.42296,1.42296,1.42241,1.42241,57200000.0
2005-10-25 21:18:00,1.42284,1.42284,1.42233,1.42272,27200000.0
2005-10-25 21:19:00,1.42271,1.42271,1.4224,1.42245,47000001.0
2005-10-25 21:20:00,1.42251,1.42275,1.4224,1.42261,50500000.0
2005-10-25 21:21:00,1.42261,1.42295,1.42261,1.4227,35200000.0
2005-10-25 21:22:00,1.42224,1.42273,1.42224,1.42269,48900000.0
2005-10-25 21:23:00,1.42284,1.42302,1.42248,1.42248,55300000.0
2005-10-25 21:24:00,1.42281,1.42321,1.42271,1.42272,97700000.0
2005-10-25 21:25:00,1.42285,1.42302,1.42264,1.42264,32800000.0
2005-10-25 21:26:00,1.42284,1.42296,1.42274,1.42274,48700000.0
2005-10-25 21:27:00,1.4227,1.42284,1.4227,1.42272,26800000.0
2005-10-25 21:28:00,1.42264,1.42292,1.42264,1.42292,29600000.0
2005-10-25 21:29:00,1.423,1.42303,1.42282,1.42296,25800000.0
2005-10-25 21:30:00,1.42305,1.42313,1.42296,1.42303,30200000.0
2005-10-25 21:31:00,1.42311,1.42311,1.42292,1.42301,24500000.0
2005-10-25 21:32:00,1.42319,1.4232,1.42306,1.4231,27800000.0
2005-10-25 21:33:00,1.42308,1.42319,1.42287,1.42298,39400001.0
2005-10-25 21:34:00,1.42288,1.42288,1.42262,1.42272,34600000.0
2005-10-25 21:35:00,1.4225,1.42302,1.4223,1.42302,25800000.0
2005-10-25 21:36:00,1.42296,1.42296,1.42236,1.42259,45500000.0
2005-10-25 21:37:00,1.42259,1.42259,1.42241,1.42254,17200000.0
2005-10-25 21:38:00,1.42213,1.42213,1.42167,1.42191,20600000.0
2005-10-25 21:39:00,1.42176,1.42209,1.42175,1.42209,32800000.0
2005-10-25 21:40:00,1.42198,1.4222,1.42198,1.4222,37500000.0
2005-10-25 21:41:00,1.4222,1.4224,1.42215,1.42224,42800000.0
2005-10-25 21:42:00,1.42218,1.42218,1.42184,1.42184,35000000.0
2005-10-25 21:43:00,1.42219,1.42219,1.4219,1.42209,28200000.0
2005-10-25 21:44:00,1.42197,1.4222,1.42195,1.42205,25000000.0
2005-10-25 21:45:00,1.42223,1.42224,1.42198,1.42198,21800000.0
2005-10-25 21:46:00,1.42204,1.42219,1.42146,1.42189,50700000.0
2005-10-25 21:47:00,1.42192,1.42192,1.42164,1.42164,18800000.0
2005-10-25 21:48:00,1.42189,1.42189,1.42142,1.42164,60800000.0
2005-10-25 21:49:00,1.42175,1.42197,1.42175,1.42197,32700000.0
2005-10-25 21:50:00,1.42204,1.42218,1.422,1.42205,37400000.0
2005-10-25 21:51:00,1.42194,1.42214,1.4219,1.42209,67000000.0
2005-10-25 21:52:00,1.42188,1.42209,1.42171,1.42185,35000000.0
2005-10-25 21:53:00,1.4217,1.42176,1.42146,1.42146,44800000.0
2005-10-25 21:54:00,1.42133,1.42164,1.42133,1.42145,66800000.0
2005-10-25 21:55:00,1.42135,1.42142,1.42116,1.42142,48200000.0
2005-10-25 21:56:00,1.42146,1.42155,1.42124,1.42155,39800000.0
2005-10-25 21:57:00,1.42156,1.42166,1.42116,1.42149,36000000.0
2005-10-25 21:58:00,1.42154,1.42178,1.42143,1.42143,35200000.0
2005-10-25 21:59:00,1.42146,1.42173,1.42146,1.42154,40500000.0
2005-10-25 22:00:00,1.42167,1.42177,1.42162,1.42177,59200000.0
2005-10-25 22:01:00,1.42164,1.42197,1.42164,1.42177,37400000.0
2005-10-25 22:02:00,1.42177,1.42198,1.42173,1.42173,36800001.0
2005-10-25 22:03:00,1.42185,1.42185,1.42146,1.42164,44600001.0
2005-10-25 22:04:00,1.4216,1.42166,1.42143,1.42147,41100000.0
2005-10-25 22:05:00,1.42158,1.42164,1.42146,1.42163,52800001.0
2005-10-25 22:06:00,1.4216,1.4216,1.42118,1.42148,39700000.0
2005-10-25 22:07:00,1.4214,1.4216,1.42136,1.42136,29000000.0
2005-10-25 22:08:00,1.42096,1.42145,1.42096,1.42145,27000000.0
2005-10-25 22:09:00,1.42154,1.4216,1.4212,1.42144,27800000.0
2005-10-25 22:10:00,1.42156,1.42168,1.42142,1.42155,42500000.0
2005-10-25 22:11:00,1.42141,1.42143,1.42117,1.42126,21200000.0
2005-10-25 22:12:00,1.4213,1.4213,1.42082,1.42082,49900000.0
2005-10-25 22:13:00,1.42099,1.42117,1.42095,1.42095,30000000.0
2005-10-25 22:14:00,1.42097,1.4214,1.42097,1.42107,61600000.0
2005-10-25 22:15:00,1.42108,1.42119,1.42098,1.42098,47200000.0
2005-10-25 22:16:00,1.42096,1.42113,1.42083,1.42083,36300000.0
2005-10-25 22:17:00,1.42094,1.42102,1.42072,1.42101,35900000.0
2005-10-25 22:18:00,1.42109,1.42109,1.42085,1.42095,67700002.0
2005-10-25 22:19:00,1.4208,1.42094,1.42073,1.4208,28600000.0
2005-10-25 22:20:00,1.4208,1.42098,1.42071,1.42098,44600000.0
2005-10-25 22:21:00,1.42099,1.42114,1.42076,1.42105,38500000.0
2005-10-25 22:23:00,1.42122,1.42124,1.42104,1.42104,32200000.0
2005-10-25 22:24:00,1.42118,1.42118,1.42096,1.42114,47300000.0
2005-10-25 22:25:00,1.42089,1.42098,1.42078,1.42088,33800000.0
2005-10-25 22:26:00,1.42068,1.42101,1.42068,1.42101,25800000.0
2005-10-25 22:27:00,1.42066,1.42085,1.42036,1.42062,43700000.0
2005-10-25 22:28:00,1.42039,1.42075,1.42029,1.42031,44800000.0
2005-10-25 22:29:00,1.4203,1.42042,1.4201,1.42022,36300000.0
2005-10-25 22:30:00,1.4203,1.42032,1.42016,1.42028,49400000.0
2005-10-25 22:31:00,1.42043,1.42046,1.41969,1.4204,30400000.0
2005-10-25 22:32:00,1.42038,1.42058,1.42038,1.42058,35600000.0
2005-10-25 22:33:00,1.42072,1.42102,1.42072,1.42099,34600000.0
2005-10-25 22:34:00,1.42067,1.4208,1.42026,1.42067,63200000.0
2005-10-25 22:35:00,1.4208,1.4208,1.42043,1.42052,32400000.0
2005-10-25 22:36:00,1.4206,1.42103,1.42028,1.42028,49400000.0
2005-10-25 22:37:00,1.42074,1.42102,1.42074,1.42089,72800002.0
2005-10-25 22:38:00,1.42076,1.421,1.42066,1.42073,20800000.0
2005-10-25 22:39:00,1.4206,1.42075,1.42047,1.42075,28200000.0
2005-10-25 22:40:00,1.42092,1.42121,1.42068,1.42068,44600000.0
2005-10-25 22:41:00,1.42079,1.42107,1.42078,1.42107,42900000.0
2005-10-25 22:42:00,1.42114,1.42119,1.42086,1.42103,24400000.0
2005-10-25 22:43:00,1.42117,1.42143,1.42111,1.42134,40400000.0
2005-10-25 22:44:00,1.42118,1.4213,1.42111,1.42127,37700000.0
2005-10-25 22:45:00,1.42128,1.42153,1.4212,1.42153,25600000.0
2005-10-25 22:46:00,1.42151,1.42152,1.42131,1.42134,26000000.0
2005-10-25 22:47:00,1.42141,1.4215,1.4213,1.42136,47200000.0
2005-10-25 22:48:00,1.42117,1.42153,1.42117,1.42146,37000000.0
2005-10-25 22:49:00,1.42142,1.42156,1.42114,1.42138,27400000.0
2005-10-25 22:50:00,1.42141,1.42146,1.42118,1.42118,28600000.0
2005-10-25 22:51:00,1.42135,1.42143,1.42125,1.4214,59400002.0
2005-10-25 22:52:00,1.42143,1.42143,1.42116,1.42117,23400000.0
2005-10-25 22:53:00,1.4213,1.42146,1.42101,1.42145,36000000.0
2005-10-25 22:54:00,1.4215,1.42155,1.42134,1.42137,25400000.0
2005-10-25 22:55:00,1.42153,1.42153,1.42118,1.42118,27800000.0
2005-10-25 22:56:00,1.42148,1.42161,1.42131,1.42161,29600000.0
2005-10-25 22:57:00,1.42154,1.42167,1.42136,1.42136,67200000.0
2005-10-25 22:58:00,1.42167,1.42172,1.42164,1.42165,27900000.0
2005-10-25 22:59:00,1.42182,1.42187,1.42165,1.42182,45600000.0
2005-10-25 23:00:00,1.4219,1.422,1.4217,1.4219,28000000.0
2005-10-25 23:01:00,1.422,1.422,1.422,1.422,28000000.0
2005-10-25 23:02:00,1.4221,1.4221,1.4221,1.4221,28000000.0
2005-10-25 23:03:00,1.4219,1.422,1.4217,1.4217,28000000.0
2005-10-25 23:04:00,1.4219,1.4219,1.4219,1.4219,28000000.0
2005-10-25 23:05:00,1.4217,1.4217,1.4217,1.4217,28000000.0
2005-10-25 23:06:00,1.4216,1.422,1.4216,1.422,28000000.0
2005-10-25 23:07:00,1.4219,1.422,1.4219,1.422,28000000.0
2005-10-25 23:09:00,1.4222,1.4222,1.4222,1.4222,28000000.0
2005-10-25 23:10:00,1.422,1.4221,1.4211,1.4211,28000000.0
2005-10-25 23:11:00,1.4214,1.4214,1.4214,1.4214,28000000.0
2005-10-25 23:12:00,1.4215,1.4215,1.421,1.4211,28000000.0
2005-10-25 23:13:00,1.4215,1.4217,1.4215,1.4216,28000000.0
2005-10-25 23:14:00,1.4217,1.4218,1.4215,1.4215,28000000.0
2005-10-25 23:15:00,1.4217,1.4218,1.4215,1.4215,28000000.0
2005-10-25 23:16:00,1.4217,1.4217,1.4217,1.4217,28000000.0
2005-10-25 23:17:00,1.4216,1.4217,1.4216,1.4216,28000000.0
2005-10-25 23:18:00,1.4215,1.4216,1.4215,1.4216,28000000.0
2005-10-25 23:19:00,1.4217,1.422,1.4217,1.422,28000000.0
2005-10-25 23:20:00,1.4221,1.4226,1.4221,1.4222,28000000.0
2005-10-25 23:21:00,1.4226,1.4233,1.4226,1.4233,28000000.0
2005-10-25 23:22:00,1.4232,1.4233,1.4228,1.4233,28000000.0
2005-10-25 23:23:00,1.4234,1.4239,1.4233,1.4234,28000000.0
2005-10-25 23:24:00,1.4233,1.4234,1.4233,1.4234,28000000.0
2005-10-25 23:25:00,1.42182,1.4225,1.42182,1.42246,28000000.0
2005-10-25 23:26:00,1.42276,1.42344,1.42276,1.42341,27800000.0
2005-10-25 23:27:00,1.42313,1.42313,1.42276,1.42276,34200000.0
2005-10-25 23:28:00,1.42282,1.42296,1.42267,1.42267,61000001.0
2005-10-25 23:29:00,1.42298,1.42332,1.42296,1.42319,37400000.0
2005-10-25 23:30:00,1.42323,1.42347,1.42323,1.42343,32700000.0
2005-10-25 23:31:00,1.42358,1.42358,1.42313,1.42356,17800000.0
2005-10-25 23:32:00,1.42347,1.42372,1.42347,1.42362,40000000.0
2005-10-25 23:33:00,1.42345,1.42359,1.42344,1.42351,43600000.0
2005-10-25 23:34:00,1.42344,1.42344,1.42307,1.42307,47600000.0
2005-10-25 23:35:00,1.42326,1.42326,1.42306,1.42311,33000000.0
2005-10-25 23:36:00,1.42317,1.42317,1.42267,1.42267,40400000.0
2005-10-25 23:37:00,1.42273,1.42275,1.42265,1.42273,29200000.0
2005-10-25 23:38:00,1.42275,1.42288,1.42267,1.42288,29400000.0
2005-10-25 23:39:00,1.42266,1.42272,1.42257,1.42272,38300000.0
2005-10-25 23:40:00,1.42311,1.42311,1.42282,1.42282,43200000.0
2005-10-25 23:41:00,1.42282,1.42282,1.42235,1.42235,64500001.0
2005-10-25 23:42:00,1.4229,1.4229,1.42265,1.42277,28200000.0
2005-10-25 23:43:00,1.42276,1.42299,1.42246,1.42298,29800000.0
2005-10-25 23:44:00,1.42312,1.42312,1.42286,1.42296,44400000.0
2005-10-25 23:45:00,1.42279,1.42302,1.42248,1.42273,38400000.0
2005-10-25 23:46:00,1.42281,1.42281,1.42257,1.42268,33200000.0
2005-10-25 23:47:00,1.42274,1.42281,1.42257,1.42273,65600000.0
2005-10-25 23:48:00,1.42273,1.42273,1.42248,1.42268,51000001.0
2005-10-25 23:49:00,1.42272,1.42272,1.42221,1.42241,24200000.0
2005-10-25 23:50:00,1.42243,1.42261,1.42226,1.42258,26800000.0
2005-10-25 23:51:00,1.42285,1.42298,1.42264,1.4228,45000000.0
2005-10-25 23:52:00,1.42282,1.42282,1.4224,1.42276,33600000.0
2005-10-25 23:53:00,1.42304,1.42304,1.4228,1.42302,73300000.0
2005-10-25 23:54:00,1.42302,1.42307,1.42237,1.42237,21200000.0
2005-10-25 23:55:00,1.42282,1.42302,1.42282,1.42302,39600000.0
2005-10-25 23:57:00,1.42292,1.42302,1.42288,1.42296,35000000.0
2005-10-25 23:58:00,1.42286,1.42298,1.42255,1.42287,38000000.0
2005-10-25 23:59:00,1.42293,1.42293,1.42262,1.42268,35400000.0
2005-10-26 00:00:00,1.42285,1.423,1.42273,1.42285,57300000.0
2005-10-26 00:01:00,1.42296,1.423,1.42276,1.423,43000000.0
2005-10-26 00:02:00,1.42302,1.42302,1.42255,1.42294,36400000.0
2005-10-26 00:03:00,1.42288,1.42296,1.42275,1.42277,44800000.0
2005-10-26 00:04:00,1.4227,1.42285,1.4227,1.42285,20600000.0
2005-10-26 00:05:00,1.42296,1.42306,1.42281,1.42281,35600000.0
2005-10-26 00:06:00,1.4229,1.4231,1.42288,1.42302,24200000.0
2005-10-26 00:07:00,1.42283,1.42283,1.42251,1.42258,29000000.0
2005-10-26 00:08:00,1.42258,1.42259,1.42231,1.42259,85200002.0
2005-10-26 00:09:00,1.42243,1.42257,1.42225,1.4224,40500000.0
2005-10-26 00:10:00,1.42259,1.42266,1.42246,1.42256,33200000.0
2005-10-26 00:11:00,1.42261,1.42266,1.42241,1.42259,51900000.0
2005-10-26 00:12:00,1.42274,1.42282,1.4226,1.4226,23200000.0
2005-10-26 00:13:00,1.4226,1.4232,1.4226,1.4232,33000000.0
2005-10-26 00:15:00,1.4231,1.4231,1.4226,1.4226,33000000.0
2005-10-26 00:16:00,1.42257,1.42261,1.42232,1.42234,33000000.0
2005-10-26 00:17:00,1.42259,1.42279,1.42259,1.42279,25800000.0
2005-10-26 00:18:00,1.42258,1.4227,1.42239,1.42239,52200000.0
2005-10-26 00:19:00,1.42256,1.42267,1.42254,1.42267,40900000.0
2005-10-26 00:20:00,1.42269,1.42269,1.42232,1.42232,31800000.0
2005-10-26 00:21:00,1.42264,1.42287,1.42255,1.4226,27800000.0
2005-10-26 00:22:00,1.42263,1.42279,1.42263,1.42276,35000000.0
2005-10-26 00:23:00,1.42254,1.42254,1.42177,1.422,46100000.0
2005-10-26 00:24:00,1.42213,1.42249,1.4221,1.42249,33000000.0
2005-10-26 00:25:00,1.4224,1.42267,1.42233,1.42243,51400000.0
2005-10-26 00:26:00,1.42238,1.42239,1.42221,1.4223,30400000.0
2005-10-26 00:27:00,1.42233,1.42233,1.4222,1.42225,30800000.0
2005-10-26 00:28:00,1.4223,1.42235,1.42202,1.42214,36200000.0
2005-10-26 00:29:00,1.42211,1.42221,1.42199,1.42206,44800000.0
2005-10-26 00:30:00,1.42183,1.42237,1.42183,1.42237,43200001.0
2005-10-26 00:31:00,1.42242,1.42242,1.42233,1.42233,25800000.0
2005-10-26 00:32:00,1.42244,1.42283,1.42244,1.42248,36100000.0
2005-10-26 00:33:00,1.42288,1.42318,1.42284,1.42307,24600000.0
2005-10-26 00:34:00,1.42304,1.42337,1.42288,1.42288,31500000.0
2005-10-26 00:35:00,1.42318,1.4233,1.42303,1.4233,23200000.0
2005-10-26 00:36:00,1.42332,1.42336,1.42321,1.42332,28200000.0
2005-10-26 00:37:00,1.42348,1.42348,1.42323,1.42323,50400000.0
2005-10-26 00:38:00,1.42328,1.4234,1.42322,1.42326,38600000.0
2005-10-26 00:39:00,1.42338,1.42357,1.42326,1.42338,47400000.0
2005-10-26 00:40:00,1.42349,1.42388,1.42344,1.42388,25400000.0
2005-10-26 00:41:00,1.42393,1.42393,1.42343,1.42362,29000000.0
2005-10-26 00:42:00,1.42361,1.42373,1.42359,1.42369,33900000.0
2005-10-26 00:43:00,1.42361,1.42389,1.42337,1.42389,25800000.0
2005-10-26 00:44:00,1.42397,1.42397,1.42381,1.42384,35000000.0
2005-10-26 00:45:00,1.42382,1.42387,1.4236,1.42363,33600000.0
2005-10-26 00:46:00,1.4237,1.42386,1.4236,1.42386,41400000.0
2005-10-26 00:47:00,1.42382,1.42389,1.42369,1.42379,49400000.0
2005-10-26 00:48:00,1.42345,1.42391,1.42345,1.42366,23800000.0
2005-10-26 00:49:00,1.42374,1.42386,1.42355,1.42378,44600000.0
2005-10-26 00:50:00,1.42366,1.42382,1.42351,1.42358,26500000.0
2005-10-26 00:51:00,1.42351,1.42379,1.42349,1.42372,44600000.0
2005-10-26 00:52:00,1.42361,1.42376,1.42356,1.42376,46300000.0
2005-10-26 00:53:00,1.4235,1.42382,1.42349,1.42382,48400000.0
2005-10-26 00:54:00,1.42352,1.42392,1.42352,1.42389,33000000.0
2005-10-26 00:55:00,1.42388,1.42388,1.42351,1.42388,31500000.0
2005-10-26 00:56:00,1.42383,1.42388,1.42368,1.42373,42000000.0
2005-10-26 00:57:00,1.42395,1.42429,1.42383,1.42409,28200000.0
2005-10-26 00:58:00,1.42435,1.42435,1.42413,1.42413,24600000.0
2005-10-26 00:59:00,1.42443,1.42443,1.4242,1.42427,28200000.0
2005-10-26 01:00:00,1.42418,1.42425,1.42403,1.42408,48300000.0
2005-10-26 01:01:00,1.42404,1.42427,1.424,1.42415,50500000.0
2005-10-26 01:02:00,1.42426,1.42435,1.42386,1.42386,57200000.0
2005-10-26 01:03:00,1.42433,1.42465,1.42433,1.42449,41000000.0
2005-10-26 01:04:00,1.42462,1.42467,1.42459,1.42462,36700000.0
2005-10-26 01:05:00,1.42458,1.42458,1.42439,1.42442,33600000.0
2005-10-26 01:06:00,1.42447,1.42447,1.42417,1.42438,39800000.0
2005-10-26 01:07:00,1.42443,1.42445,1.42413,1.42425,26200000.0
2005-10-26 01:08:00,1.42423,1.42423,1.42354,1.42354,38200000.0
2005-10-26 01:09:00,1.42398,1.42398,1.42373,1.42388,38800000.0
2005-10-26 01:10:00,1.42375,1.42379,1.42338,1.42368,26600000.0
2005-10-26 01:11:00,1.42356,1.42405,1.42356,1.42405,30400000.0
2005-10-26 01:12:00,1.42395,1.42411,1.42367,1.42393,30400000.0
2005-10-26 01:13:00,1.42393,1.42396,1.42362,1.42396,39000000.0
2005-10-26 01:14:00,1.42375,1.42391,1.42331,1.42347,30600000.0
2005-10-26 01:15:00,1.42382,1.42403,1.42361,1.42403,36600000.0
2005-10-26 01:16:00,1.42387,1.42396,1.4237,1.42386,74300000.0
2005-10-26 01:17:00,1.42397,1.42399,1.42379,1.42394,36700000.0
2005-10-26 01:18:00,1.42383,1.42391,1.42353,1.42388,20200000.0
2005-10-26 01:19:00,1.42371,1.42383,1.42359,1.42359,56800000.0
2005-10-26 01:20:00,1.42364,1.42375,1.42325,1.42375,30600000.0
2005-10-26 01:21:00,1.42351,1.42381,1.42351,1.42366,54600000.0
2005-10-26 01:22:00,1.42373,1.4238,1.42353,1.42363,44800001.0
2005-10-26 01:23:00,1.4235,1.42356,1.4233,1.4233,41200000.0
2005-10-26 01:24:00,1.42351,1.4236,1.42338,1.42353,28200000.0
2005-10-26 01:25:00,1.42336,1.42351,1.42309,1.4234,52000000.0
2005-10-26 01:26:00,1.42335,1.42355,1.42331,1.42339,32800000.0
2005-10-26 01:27:00,1.42339,1.42347,1.42326,1.42346,35200000.0
2005-10-26 01:28:00,1.42329,1.42344,1.42306,1.42339,64300001.0
2005-10-26 01:29:00,1.42364,1.42366,1.42354,1.42358,25600000.0
2005-10-26 01:30:00,1.42368,1.42368,1.4232,1.42355,61000000.0
2005-10-26 01:31:00,1.42339,1.42379,1.42336,1.42379,53800001.0
2005-10-26 01:32:00,1.42379,1.42394,1.42364,1.42376,26700000.0
2005-10-26 01:33:00,1.42382,1.42392,1.42372,1.42389,46600001.0
2005-10-26 01:34:00,1.42387,1.42397,1.42348,1.42391,31500000.0
2005-10-26 01:35:00,1.42393,1.42393,1.42358,1.42358,45200000.0
2005-10-26 01:36:00,1.42393,1.42394,1.42368,1.42368,44900000.0
2005-10-26 01:37:00,1.42368,1.42379,1.42345,1.42376,40900000.0
2005-10-26 01:38:00,1.4237,1.42394,1.42365,1.42394,31200000.0
2005-10-26 01:39:00,1.424,1.42414,1.42369,1.42411,32400000.0
2005-10-26 01:40:00,1.4241,1.4242,1.42405,1.42409,30400000.0
2005-10-26 01:41:00,1.42397,1.42422,1.42392,1.42404,60600001.0
2005-10-26 01:42:00,1.424,1.4241,1.4238,1.424,40000000.0
2005-10-26 01:43:00,1.42395,1.42395,1.42331,1.42374,41800001.0
2005-10-26 01:44:00,1.42371,1.42371,1.42327,1.42355,44200001.0
2005-10-26 01:45:00,1.42344,1.42352,1.42329,1.42337,44800000.0
2005-10-26 01:46:00,1.42335,1.42352,1.42322,1.42334,32600000.0
2005-10-26 01:47:00,1.42338,1.42356,1.42327,1.42332,27000000.0
2005-10-26 01:48:00,1.42348,1.42352,1.42301,1.42301,35800000.0
2005-10-26 01:49:00,1.42333,1.42342,1.42283,1.42329,57200000.0
2005-10-26 01:50:00,1.4233,1.42344,1.42296,1.42335,33000000.0
2005-10-26 01:51:00,1.4232,1.4232,1.42297,1.423,43700000.0
2005-10-26 01:52:00,1.42326,1.42326,1.42295,1.42295,26800000.0
2005-10-26 01:53:00,1.4232,1.42328,1.42313,1.42318,44600000.0
2005-10-26 01:54:00,1.4232,1.42331,1.42315,1.42315,31400000.0
2005-10-26 01:55:00,1.42308,1.42323,1.42298,1.42298,34400000.0
2005-10-26 01:56:00,1.42319,1.42338,1.42306,1.42313,49800001.0
2005-10-26 01:57:00,1.42313,1.4232,1.42303,1.42305,37600000.0
2005-10-26 01:58:00,1.42296,1.42306,1.42266,1.42273,29400000.0
2005-10-26 01:59:00,1.423,1.42306,1.42297,1.42306,36600000.0
2005-10-26 02:00:00,1.42278,1.42311,1.42278,1.42286,30000000.0
2005-10-26 02:01:00,1.42277,1.42277,1.42259,1.42266,63400001.0
2005-10-26 02:02:00,1.42263,1.42308,1.42263,1.42296,85600000.0
2005-10-26 02:03:00,1.42309,1.42319,1.42303,1.42309,88500000.0
2005-10-26 02:04:00,1.42307,1.4231,1.42293,1.42293,66200000.0
2005-10-26 02:05:00,1.42284,1.42284,1.42267,1.42267,74600000.0
2005-10-26 02:06:00,1.4228,1.42283,1.42242,1.42275,100700001.0
2005-10-26 02:07:00,1.42266,1.42266,1.42208,1.4223,185600000.0
2005-10-26 02:08:00,1.42228,1.42251,1.42226,1.4224,67700000.0
2005-10-26 02:09:00,1.42229,1.42259,1.42217,1.42253,197400002.0
2005-10-26 02:10:00,1.42246,1.42284,1.42245,1.42245,151500002.0
2005-10-26 02:11:00,1.42244,1.42251,1.42235,1.42239,28800000.0
2005-10-26 02:12:00,1.42243,1.42256,1.42243,1.42251,51400000.0
2005-10-26 02:13:00,1.42242,1.42261,1.42242,1.42261,51000000.0
2005-10-26 02:14:00,1.42249,1.42249,1.4221,1.42232,147800000.0
2005-10-26 02:15:00,1.42215,1.42225,1.4219,1.4221,234700000.0
2005-10-26 02:16:00,1.42243,1.42295,1.42243,1.42295,53900000.0
2005-10-26 02:17:00,1.42262,1.42306,1.42239,1.42242,243100000.0
2005-10-26 02:18:00,1.42284,1.42307,1.42246,1.42289,20200000.0
2005-10-26 02:19:00,1.42294,1.42298,1.42268,1.42275,34800000.0
2005-10-26 02:20:00,1.42292,1.42304,1.42259,1.42282,31800000.0
2005-10-26 02:21:00,1.42259,1.42276,1.42248,1.42263,53000001.0
2005-10-26 02:22:00,1.42232,1.42244,1.42232,1.42244,36800000.0
2005-10-26 02:23:00,1.4227,1.4228,1.42255,1.42255,43600000.0
2005-10-26 02:24:00,1.42249,1.42267,1.42242,1.42265,35200000.0
2005-10-26 02:25:00,1.42251,1.42253,1.42211,1.42225,109800000.0
2005-10-26 02:26:00,1.42213,1.42273,1.42205,1.42273,95400000.0
2005-10-26 02:27:00,1.42288,1.42316,1.42284,1.42302,64700000.0
2005-10-26 02:28:00,1.42298,1.42315,1.42298,1.42313,26400000.0
2005-10-26 02:29:00,1.42336,1.4234,1.42309,1.42326,45400000.0
2005-10-26 02:30:00,1.42341,1.42347,1.42324,1.42341,30100000.0
2005-10-26 02:31:00,1.42327,1.42328,1.42307,1.42311,71800001.0
2005-10-26 02:32:00,1.42352,1.42389,1.42344,1.42385,42400000.0
2005-10-26 02:33:00,1.42346,1.42354,1.42335,1.42341,264200002.0
2005-10-26 02:34:00,1.42372,1.42372,1.42345,1.42362,50900001.0
2005-10-26 02:35:00,1.42367,1.4238,1.42314,1.42341,74000000.0
2005-10-26 02:36:00,1.42383,1.42401,1.42381,1.42401,34700000.0
2005-10-26 02:37:00,1.42362,1.42362,1.42338,1.4234,89400000.0
2005-10-26 02:38:00,1.42348,1.42356,1.42328,1.42333,39000000.0
2005-10-26 02:39:00,1.42358,1.4237,1.42356,1.42365,48000001.0
2005-10-26 02:40:00,1.42392,1.42397,1.42379,1.42386,44500000.0
2005-10-26 02:41:00,1.42383,1.42389,1.42362,1.42362,38600000.0
2005-10-26 02:42:00,1.42366,1.42366,1.42335,1.42335,30400000.0
2005-10-26 02:43:00,1.42325,1.42327,1.42318,1.42326,40700000.0
2005-10-26 02:44:00,1.42319,1.42319,1.42296,1.42319,53200000.0
2005-10-26 02:45:00,1.42283,1.42332,1.42283,1.42332,35000000.0
2005-10-26 02:46:00,1.4233,1.42355,1.42316,1.42331,147200000.0
2005-10-26 02:47:00,1.42394,1.42417,1.42351,1.42417,215400000.0
2005-10-26 02:48:00,1.4241,1.42431,1.424,1.42431,113800001.0
2005-10-26 02:49:00,1.42428,1.42436,1.4239,1.42395,61000000.0
2005-10-26 02:50:00,1.42406,1.42425,1.42381,1.42416,117000000.0
2005-10-26 02:51:00,1.4237,1.42389,1.42357,1.42381,71600001.0
2005-10-26 02:52:00,1.42417,1.42417,1.42396,1.424,42400000.0
2005-10-26 02:53:00,1.42414,1.42421,1.42379,1.42386,25400000.0
2005-10-26 02:54:00,1.42398,1.42407,1.42369,1.42369,33600000.0
2005-10-26 02:55:00,1.4234,1.42365,1.42312,1.42318,29200000.0
2005-10-26 02:56:00,1.42306,1.42309,1.42296,1.42297,77400001.0
2005-10-26 02:57:00,1.42298,1.42303,1.42296,1.42299,42400000.0
2005-10-26 02:58:00,1.42289,1.42299,1.42261,1.42261,51300000.0
2005-10-26 02:59:00,1.42256,1.42262,1.42238,1.42254,57900000.0
2005-10-26 03:00:00,1.4226,1.42281,1.42257,1.42273,156200000.0
2005-10-26 03:01:00,1.42284,1.42315,1.42283,1.42315,44600000.0
2005-10-26 03:02:00,1.4233,1.4233,1.42301,1.42307,36200000.0
2005-10-26 03:03:00,1.42327,1.4236,1.42324,1.4236,77800001.0
2005-10-26 03:04:00,1.42363,1.42393,1.4233,1.42343,38600000.0
2005-10-26 03:05:00,1.42334,1.42347,1.4233,1.42344,47800000.0
2005-10-26 03:06:00,1.42344,1.42344,1.42324,1.4234,58300000.0
2005-10-26 03:07:00,1.4234,1.42377,1.42325,1.42368,92400000.0
2005-10-26 03:08:00,1.42365,1.42365,1.42329,1.4233,48900000.0
2005-10-26 03:09:00,1.42348,1.42369,1.42317,1.42344,28600000.0
2005-10-26 03:10:00,1.42297,1.42338,1.42297,1.42338,32800000.0
2005-10-26 03:11:00,1.42295,1.423,1.42295,1.423,65600001.0
2005-10-26 03:12:00,1.42306,1.42306,1.42258,1.42291,36400000.0
2005-10-26 03:13:00,1.42257,1.42322,1.42257,1.42302,34600000.0
2005-10-26 03:14:00,1.42284,1.42293,1.42252,1.42293,43800001.0
2005-10-26 03:15:00,1.42268,1.42308,1.42268,1.42298,33100000.0
2005-10-26 03:16:00,1.42308,1.42335,1.42286,1.42335,47700001.0
2005-10-26 03:17:00,1.42333,1.42368,1.42321,1.42354,53000000.0
2005-10-26 03:18:00,1.4233,1.4233,1.42291,1.42322,25400000.0
2005-10-26 03:19:00,1.42293,1.42323,1.42275,1.42323,31800000.0
2005-10-26 03:20:00,1.42276,1.42332,1.42276,1.42332,50500000.0
2005-10-26 03:21:00,1.42293,1.42293,1.42282,1.42283,30200000.0
2005-10-26 03:22:00,1.42279,1.4228,1.42259,1.42259,73200000.0
2005-10-26 03:23:00,1.42282,1.4229,1.42277,1.42282,75800000.0
2005-10-26 03:24:00,1.42287,1.42293,1.42287,1.42292,54500000.0
2005-10-26 03:25:00,1.42336,1.42336,1.42293,1.42299,38200000.0
2005-10-26 03:26:00,1.42273,1.42281,1.42259,1.42262,128000001.0
2005-10-26 03:27:00,1.42273,1.42293,1.42254,1.42272,110900001.0
2005-10-26 03:28:00,1.42273,1.42284,1.42271,1.42281,40900000.0
2005-10-26 03:29:00,1.42283,1.42288,1.4228,1.42285,39800000.0
2005-10-26 03:30:00,1.42271,1.42289,1.42235,1.42289,55800000.0
2005-10-26 03:31:00,1.42336,1.42362,1.42335,1.42345,27000000.0
2005-10-26 03:32:00,1.4233,1.42347,1.42324,1.42326,28200000.0
2005-10-26 03:33:00,1.42291,1.42301,1.42291,1.42298,37200000.0
2005-10-26 03:34:00,1.42305,1.42305,1.42267,1.42276,39400000.0
2005-10-26 03:35:00,1.42293,1.423,1.42275,1.42285,62800000.0
2005-10-26 03:36:00,1.42296,1.42325,1.42282,1.42318,58300000.0
2005-10-26 03:37:00,1.42312,1.42322,1.42284,1.42322,43800000.0
2005-10-26 03:38:00,1.42332,1.42341,1.42308,1.42327,42000000.0
2005-10-26 03:39:00,1.42289,1.4231,1.42289,1.42307,90000001.0
2005-10-26 03:40:00,1.4231,1.42365,1.42308,1.4235,141900000.0
2005-10-26 03:41:00,1.42345,1.4238,1.42345,1.4238,50400000.0
2005-10-26 03:42:00,1.42404,1.42511,1.42404,1.42511,89100000.0
2005-10-26 03:43:00,1.42487,1.42491,1.42472,1.42491,50500000.0
2005-10-26 03:44:00,1.42481,1.42504,1.42467,1.42504,39900000.0
2005-10-26 03:45:00,1.42522,1.42529,1.42512,1.42528,47000000.0
2005-10-26 03:46:00,1.42459,1.4248,1.42459,1.42461,43400000.0
2005-10-26 03:47:00,1.42475,1.42489,1.42451,1.42451,24400000.0
2005-10-26 03:48:00,1.42477,1.42507,1.42451,1.42507,33200000.0
2005-10-26 03:49:00,1.42524,1.42524,1.42493,1.42497,34400000.0
2005-10-26 03:50:00,1.42511,1.42527,1.42467,1.42467,116400000.0
2005-10-26 03:51:00,1.42483,1.4249,1.42475,1.4249,51000000.0
2005-10-26 03:52:00,1.42488,1.42488,1.42451,1.42463,59000000.0
2005-10-26 03:53:00,1.42454,1.42455,1.42427,1.42427,74200000.0
2005-10-26 03:54:00,1.42428,1.42473,1.42428,1.42435,36700000.0
2005-10-26 03:55:00,1.4248,1.4249,1.42462,1.4247,39200001.0
2005-10-26 03:56:00,1.42446,1.42456,1.42443,1.42443,21200000.0
2005-10-26 03:57:00,1.42387,1.42396,1.42371,1.4238,141300001.0
2005-10-26 03:58:00,1.42368,1.42494,1.42354,1.42354,238200000.0
2005-10-26 03:59:00,1.42376,1.42401,1.42359,1.42359,179900002.0
2005-10-26 04:00:00,1.42313,1.42334,1.42311,1.42313,74300000.0
2005-10-26 04:01:00,1.42306,1.42339,1.42289,1.42339,159200000.0
2005-10-26 04:02:00,1.42318,1.42328,1.42279,1.42279,97200000.0
2005-10-26 04:03:00,1.42289,1.42296,1.4227,1.42296,98800000.0
2005-10-26 04:04:00,1.4228,1.42283,1.42261,1.42261,148600000.0
2005-10-26 04:05:00,1.42229,1.42313,1.42229,1.423,201800000.0
2005-10-26 04:06:00,1.42252,1.42295,1.42252,1.42275,115400001.0
2005-10-26 04:07:00,1.42295,1.42317,1.42281,1.42281,157400000.0
2005-10-26 04:08:00,1.42323,1.42332,1.42323,1.42329,7200000.0
2005-10-26 04:09:00,1.42352,1.42352,1.42324,1.42347,37400000.0
2005-10-26 04:10:00,1.42342,1.42349,1.4232,1.42338,140500000.0
2005-10-26 04:11:00,1.42359,1.42374,1.42329,1.42338,38200000.0
2005-10-26 04:12:00,1.4233,1.42361,1.4233,1.42361,93700000.0
2005-10-26 04:13:00,1.42363,1.42378,1.42355,1.42355,67800000.0
2005-10-26 04:14:00,1.42356,1.42373,1.42353,1.42373,94800000.0
2005-10-26 04:15:00,1.42378,1.42401,1.42375,1.42395,80600000.0
2005-10-26 04:16:00,1.42404,1.42427,1.42394,1.42395,82000000.0
2005-10-26 04:17:00,1.42399,1.42399,1.42367,1.42378,29600000.0
2005-10-26 04:18:00,1.42386,1.42408,1.42384,1.42387,107800000.0
2005-10-26 04:19:00,1.42379,1.42386,1.42363,1.42386,57400000.0
2005-10-26 04:20:00,1.42394,1.42394,1.42365,1.42375,179900000.0
2005-10-26 04:21:00,1.42363,1.42373,1.42363,1.42363,37200000.0
2005-10-26 04:22:00,1.4238,1.42417,1.42375,1.42417,41000000.0
2005-10-26 04:23:00,1.42367,1.4238,1.42349,1.42349,45900000.0
2005-10-26 04:24:00,1.4234,1.42347,1.42335,1.42343,162600001.0
2005-10-26 04:25:00,1.42362,1.42431,1.42361,1.42374,231000002.0
2005-10-26 04:26:00,1.42357,1.42361,1.42341,1.42341,128100000.0
2005-10-26 04:27:00,1.42347,1.42347,1.42305,1.42305,52200000.0
2005-10-26 04:28:00,1.42312,1.42333,1.42308,1.42308,58300000.0
2005-10-26 04:29:00,1.42297,1.4234,1.42297,1.42333,68400000.0
2005-10-26 04:30:00,1.42298,1.42335,1.42297,1.42325,75900000.0
2005-10-26 04:31:00,1.42312,1.42322,1.42282,1.42306,42000001.0
2005-10-26 04:32:00,1.42297,1.42297,1.42281,1.42289,31000000.0
2005-10-26 04:33:00,1.42302,1.42322,1.42294,1.42319,62000000.0
2005-10-26 04:34:00,1.42327,1.4235,1.42327,1.4235,44500000.0
2005-10-26 04:35:00,1.42339,1.4235,1.42331,1.42331,40500000.0
2005-10-26 04:36:00,1.42365,1.42373,1.423,1.42362,146400000.0
2005-10-26 04:37:00,1.42366,1.42398,1.4234,1.42368,136300000.0
2005-10-26 04:38:00,1.42367,1.42367,1.42354,1.42362,45800000.0
2005-10-26 04:39:00,1.42354,1.42393,1.42354,1.4238,58200000.0
2005-10-26 04:40:00,1.4238,1.42415,1.4238,1.42415,32600000.0
2005-10-26 04:41:00,1.42399,1.42438,1.4239,1.42417,39300000.0
2005-10-26 04:42:00,1.4238,1.42396,1.42374,1.42377,75400000.0
2005-10-26 04:43:00,1.42359,1.42359,1.42349,1.42349,48400000.0
2005-10-26 04:44:00,1.42337,1.42382,1.42337,1.4238,48200000.0
2005-10-26 04:45:00,1.42363,1.42363,1.4232,1.42348,36600000.0
2005-10-26 04:46:00,1.42338,1.42354,1.42338,1.42348,45000000.0
2005-10-26 04:47:00,1.42338,1.42379,1.42331,1.42379,92000001.0
2005-10-26 04:48:00,1.4237,1.42392,1.4237,1.42387,57400001.0
2005-10-26 04:49:00,1.42367,1.42367,1.42323,1.42325,74800000.0
2005-10-26 04:50:00,1.42362,1.42367,1.42345,1.42355,68000001.0
2005-10-26 04:51:00,1.42323,1.42323,1.42315,1.42315,23400000.0
2005-10-26 04:52:00,1.42316,1.42395,1.42316,1.42372,48700000.0
2005-10-26 04:53:00,1.42365,1.42391,1.42351,1.42357,35600000.0
2005-10-26 04:54:00,1.42322,1.42361,1.42322,1.42337,42300000.0
2005-10-26 04:55:00,1.42379,1.42389,1.42341,1.42389,40000000.0
2005-10-26 04:56:00,1.42368,1.42394,1.42368,1.42383,34200000.0
2005-10-26 04:57:00,1.42355,1.4239,1.42341,1.42341,51900000.0
2005-10-26 04:58:00,1.4231,1.4235,1.42272,1.42293,29200000.0
2005-10-26 04:59:00,1.42237,1.42256,1.42228,1.42228,115800000.0
2005-10-26 05:00:00,1.42277,1.42304,1.42277,1.42301,32800000.0
2005-10-26 05:01:00,1.42287,1.4232,1.42287,1.4232,24200000.0
2005-10-26 05:02:00,1.42322,1.42325,1.42295,1.42317,26000000.0
2005-10-26 05:03:00,1.42302,1.42332,1.42298,1.42318,201800001.0
2005-10-26 05:04:00,1.42323,1.42343,1.42323,1.42337,198400000.0
2005-10-26 05:05:00,1.42352,1.42378,1.42351,1.42351,154000000.0
2005-10-26 05:06:00,1.42353,1.42362,1.42344,1.42354,157800000.0
2005-10-26 05:07:00,1.42348,1.42379,1.42348,1.4235,271400000.0
2005-10-26 05:08:00,1.42376,1.42394,1.42366,1.42366,332000001.0
2005-10-26 05:09:00,1.42342,1.42374,1.42339,1.42342,188900000.0
2005-10-26 05:10:00,1.42347,1.42358,1.42338,1.42347,201100000.0
2005-10-26 05:11:00,1.42335,1.4234,1.42318,1.42329,111000000.0
2005-10-26 05:12:00,1.42331,1.42337,1.42321,1.42326,122100001.0
2005-10-26 05:13:00,1.42343,1.42407,1.42343,1.42389,181000002.0
2005-10-26 05:14:00,1.42391,1.42394,1.42379,1.42381,243100002.0
2005-10-26 05:15:00,1.42391,1.42407,1.42381,1.42404,40700000.0
2005-10-26 05:16:00,1.42399,1.4242,1.42397,1.424,203700000.0
2005-10-26 05:17:00,1.42406,1.4242,1.42388,1.4242,172100000.0
2005-10-26 05:18:00,1.42421,1.42421,1.42387,1.42401,261800000.0
2005-10-26 05:19:00,1.42378,1.42411,1.42376,1.42378,317000000.0
2005-10-26 05:20:00,1.42379,1.42386,1.42354,1.42356,290500002.0
2005-10-26 05:21:00,1.42344,1.42387,1.42343,1.42371,334500002.0
2005-10-26 05:22:00,1.42356,1.42361,1.42343,1.42345,225300000.0
2005-10-26 05:23:00,1.42339,1.42352,1.42339,1.42347,125400000.0
2005-10-26 05:24:00,1.42344,1.42347,1.42339,1.42342,200600000.0
2005-10-26 05:26:00,1.42346,1.42356,1.42344,1.42354,96400000.0
2005-10-26 05:27:00,1.42386,1.42414,1.42368,1.42381,191000000.0
2005-10-26 05:29:00,1.42371,1.42381,1.42353,1.42361,242600001.0
2005-10-26 05:30:00,1.4237,1.42411,1.42365,1.42386,188400001.0
2005-10-26 05:31:00,1.42394,1.42425,1.42391,1.42407,74300000.0
2005-10-26 05:32:00,1.42425,1.42438,1.4242,1.4243,141200000.0
2005-10-26 05:33:00,1.42425,1.42425,1.4241,1.42415,199400000.0
2005-10-26 05:34:00,1.42408,1.42435,1.424,1.42403,203800000.0
2005-10-26 05:35:00,1.42422,1.42428,1.42413,1.42416,25800000.0
2005-10-26 05:36:00,1.42399,1.42423,1.42394,1.42395,180100000.0
2005-10-26 05:38:00,1.42398,1.42418,1.42396,1.42413,138200000.0
2005-10-26 05:39:00,1.4241,1.42424,1.42397,1.42403,166600000.0
2005-10-26 05:40:00,1.42384,1.42411,1.42376,1.42401,215100000.0
2005-10-26 05:41:00,1.42391,1.42411,1.42378,1.42388,145600000.0
2005-10-26 05:42:00,1.42394,1.42394,1.4237,1.42375,210800001.0
2005-10-26 05:43:00,1.42372,1.42382,1.42371,1.42377,57300000.0
2005-10-26 05:44:00,1.42379,1.42412,1.42375,1.4239,124800000.0
2005-10-26 05:45:00,1.42389,1.42405,1.42379,1.42382,125000000.0
2005-10-26 05:46:00,1.42376,1.42388,1.42348,1.42372,174300000.0
2005-10-26 05:47:00,1.42378,1.42389,1.42367,1.42389,191500000.0
2005-10-26 05:48:00,1.42363,1.42392,1.42356,1.42368,312500002.0
2005-10-26 05:49:00,1.4237,1.42393,1.4235,1.4235,170600000.0
2005-10-26 05:50:00,1.42345,1.42387,1.42345,1.4237,330400002.0
2005-10-26 05:51:00,1.42385,1.42387,1.4237,1.4237,158700001.0
2005-10-26 05:52:00,1.4237,1.424,1.42362,1.424,195200001.0
2005-10-26 05:53:00,1.42401,1.42411,1.42386,1.42386,117600000.0
2005-10-26 05:54:00,1.42396,1.42412,1.4238,1.42405,198600000.0
2005-10-26 05:55:00,1.42382,1.42408,1.42377,1.42391,192000000.0
2005-10-26 05:56:00,1.42384,1.42401,1.42374,1.42377,124800000.0
2005-10-26 05:57:00,1.42374,1.42381,1.42368,1.42375,183500000.0
2005-10-26 05:59:00,1.42389,1.42394,1.42379,1.42381,83600000.0
2005-10-26 06:00:00,1.42381,1.42381,1.42368,1.4237,184000000.0
2005-10-26 06:01:00,1.42374,1.42387,1.42355,1.42358,138700000.0
2005-10-26 06:02:00,1.42357,1.4239,1.42356,1.4239,251000000.0
2005-10-26 06:03:00,1.42411,1.42425,1.424,1.4242,44900000.0
2005-10-26 06:04:00,1.42398,1.42406,1.42394,1.42406,164100001.0
2005-10-26 06:05:00,1.42407,1.42418,1.424,1.42405,474400004.0
2005-10-26 06:06:00,1.4241,1.42425,1.42405,1.42409,113400002.0
2005-10-26 06:07:00,1.4241,1.42413,1.42388,1.42408,348900000.0
2005-10-26 06:08:00,1.42385,1.4241,1.42369,1.42385,500300000.0
2005-10-26 06:09:00,1.42386,1.42426,1.42379,1.42394,389500000.0
2005-10-26 06:10:00,1.42404,1.42407,1.42385,1.4239,323700000.0
2005-10-26 06:11:00,1.42387,1.42393,1.42373,1.42386,419500001.0
2005-10-26 06:12:00,1.42399,1.42434,1.42397,1.42413,229700000.0
2005-10-26 06:13:00,1.42396,1.42411,1.42378,1.42378,377200001.0
2005-10-26 06:14:00,1.42399,1.42399,1.42362,1.42374,341100000.0
2005-10-26 06:15:00,1.42384,1.42387,1.4237,1.42387,204800002.0
2005-10-26 06:16:00,1.42391,1.42425,1.42391,1.42425,182000000.0
2005-10-26 06:17:00,1.42412,1.42427,1.42412,1.42412,140700000.0
2005-10-26 06:18:00,1.42414,1.42435,1.42412,1.42414,282900002.0
2005-10-26 06:19:00,1.42411,1.42439,1.42401,1.42404,177700000.0
2005-10-26 06:20:00,1.42395,1.42419,1.42388,1.42391,321800001.0
2005-10-26 06:21:00,1.42403,1.42411,1.42391,1.42403,245100001.0
2005-10-26 06:23:00,1.4239,1.42408,1.42388,1.42401,320900000.0
2005-10-26 06:24:00,1.42398,1.42413,1.42388,1.42401,340900000.0
2005-10-26 06:25:00,1.424,1.42409,1.42395,1.42403,202400000.0
2005-10-26 06:26:00,1.424,1.42415,1.42396,1.42408,289700000.0
2005-10-26 06:27:00,1.42402,1.42418,1.42401,1.42405,352500000.0
2005-10-26 06:28:00,1.42413,1.42423,1.42397,1.42405,357000001.0
2005-10-26 06:29:00,1.42406,1.42423,1.42402,1.42408,102800000.0
2005-10-26 06:30:00,1.42405,1.42425,1.42403,1.4242,309800001.0
2005-10-26 06:31:00,1.4243,1.42437,1.42417,1.42429,130200000.0
2005-10-26 06:32:00,1.42429,1.42435,1.42427,1.42429,232700000.0
2005-10-26 06:33:00,1.42428,1.42441,1.4242,1.42422,283200002.0
2005-10-26 06:34:00,1.42421,1.42434,1.42414,1.42434,222000000.0
2005-10-26 06:35:00,1.42422,1.42447,1.4242,1.42422,117900000.0
2005-10-26 06:36:00,1.42406,1.42421,1.42399,1.42399,64000000.0
2005-10-26 06:37:00,1.4236,1.42368,1.42338,1.42338,178100000.0
2005-10-26 06:38:00,1.42327,1.42362,1.42326,1.42339,135800000.0
2005-10-26 06:39:00,1.42351,1.42361,1.42348,1.42352,28200000.0
2005-10-26 06:40:00,1.42349,1.42359,1.4234,1.42352,129800001.0
2005-10-26 06:41:00,1.42353,1.42361,1.42344,1.42351,208800000.0
2005-10-26 06:42:00,1.42352,1.42363,1.4234,1.42351,280600001.0
2005-10-26 06:43:00,1.42358,1.4237,1.42354,1.42366,167100001.0
2005-10-26 06:44:00,1.42376,1.42384,1.42365,1.42365,310000001.0
2005-10-26 06:45:00,1.42368,1.42371,1.42355,1.42364,229000000.0
2005-10-26 06:46:00,1.42358,1.4237,1.42355,1.42366,204500000.0
2005-10-26 06:47:00,1.42367,1.42373,1.42352,1.42362,265100001.0
2005-10-26 06:49:00,1.42351,1.42376,1.42343,1.42353,241100000.0
2005-10-26 06:50:00,1.42361,1.42366,1.42346,1.42351,34800000.0
2005-10-26 06:51:00,1.42376,1.42376,1.42338,1.42361,39000000.0
2005-10-26 06:52:00,1.4234,1.42351,1.42325,1.42331,240100000.0
2005-10-26 06:53:00,1.42324,1.42363,1.42324,1.42335,238600000.0
2005-10-26 06:54:00,1.42328,1.42354,1.42312,1.42318,501300001.0
2005-10-26 06:55:00,1.42312,1.42314,1.42294,1.42296,290300000.0
2005-10-26 06:56:00,1.42298,1.42298,1.42276,1.42276,25400000.0
2005-10-26 06:57:00,1.42281,1.42291,1.42281,1.42286,107200000.0
2005-10-26 06:58:00,1.42283,1.42285,1.42262,1.4228,216800000.0
2005-10-26 06:59:00,1.42271,1.42277,1.42256,1.42268,341400001.0
2005-10-26 07:00:00,1.42286,1.42302,1.42286,1.42293,107200000.0
2005-10-26 07:01:00,1.42288,1.42303,1.42288,1.42301,277200000.0
2005-10-26 07:02:00,1.42299,1.42316,1.42291,1.42299,387700000.0
2005-10-26 07:03:00,1.42301,1.42308,1.42293,1.42301,153600000.0
2005-10-26 07:04:00,1.42288,1.42298,1.4228,1.42288,347300001.0
2005-10-26 07:05:00,1.42294,1.42294,1.42272,1.42277,125100001.0
2005-10-26 07:06:00,1.42298,1.42316,1.42291,1.42301,200100000.0
2005-10-26 07:07:00,1.42306,1.42322,1.42296,1.42314,197000000.0
2005-10-26 07:08:00,1.42317,1.42329,1.42301,1.42303,270500001.0
2005-10-26 07:09:00,1.42296,1.42296,1.42273,1.42275,218200001.0
2005-10-26 07:10:00,1.42284,1.42284,1.42257,1.42261,451800001.0
2005-10-26 07:11:00,1.42262,1.42267,1.42238,1.42238,350800000.0
2005-10-26 07:13:00,1.4224,1.42242,1.42224,1.42232,243200000.0
2005-10-26 07:14:00,1.42232,1.42245,1.42228,1.42237,596600003.0
2005-10-26 07:15:00,1.42265,1.42285,1.42245,1.42267,241600000.0
2005-10-26 07:16:00,1.42255,1.42271,1.42251,1.4227,172500000.0
2005-10-26 07:17:00,1.42261,1.42261,1.42232,1.42236,224500000.0
2005-10-26 07:18:00,1.42239,1.42258,1.4223,1.42238,473800002.0
2005-10-26 07:19:00,1.4223,1.42243,1.42215,1.42235,325000001.0
2005-10-26 07:20:00,1.42239,1.42254,1.42224,1.4224,477300002.0
2005-10-26 07:21:00,1.42249,1.42277,1.42246,1.42254,271000000.0
2005-10-26 07:22:00,1.42259,1.42278,1.42254,1.42273,300000001.0
2005-10-26 07:23:00,1.42278,1.42289,1.42256,1.42269,428000000.0
2005-10-26 07:24:00,1.42246,1.42256,1.42238,1.42243,265600001.0
2005-10-26 07:25:00,1.42258,1.42273,1.42251,1.42265,371900001.0
2005-10-26 07:26:00,1.42262,1.4229,1.42259,1.42283,363600001.0
2005-10-26 07:27:00,1.42271,1.42275,1.42251,1.42273,154200000.0
2005-10-26 07:28:00,1.4227,1.42272,1.4226,1.4226,218100000.0
2005-10-26 07:29:00,1.42263,1.42279,1.42255,1.42258,261300000.0
2005-10-26 07:30:00,1.4225,1.42265,1.42245,1.42257,562600004.0
2005-10-26 07:31:00,1.42252,1.42281,1.42252,1.42281,279900000.0
2005-10-26 07:32:00,1.42281,1.42282,1.42255,1.4227,436300000.0
2005-10-26 07:33:00,1.42267,1.42279,1.42257,1.42267,357000001.0
2005-10-26 07:34:00,1.42284,1.42284,1.42265,1.4227,295000002.0
2005-10-26 07:35:00,1.42269,1.42287,1.42267,1.42272,229200000.0
2005-10-26 07:36:00,1.42272,1.42286,1.4226,1.42285,365200003.0
2005-10-26 07:37:00,1.42284,1.42284,1.42249,1.42262,179500000.0
2005-10-26 07:38:00,1.42258,1.42323,1.42258,1.42323,39400001.0
2005-10-26 07:39:00,1.42318,1.42353,1.42316,1.42353,406800001.0
2005-10-26 07:40:00,1.42357,1.42381,1.42351,1.4236,388000000.0
2005-10-26 07:41:00,1.42374,1.42398,1.42368,1.42381,568900001.0
2005-10-26 07:42:00,1.42371,1.42385,1.42363,1.42366,292500000.0
2005-10-26 07:43:00,1.42366,1.42391,1.42366,1.42379,208900001.0
2005-10-26 07:44:00,1.42394,1.42398,1.42367,1.42384,448600005.0
2005-10-26 07:45:00,1.42385,1.42386,1.42354,1.42362,354700001.0
2005-10-26 07:46:00,1.42358,1.42376,1.42342,1.42358,430800001.0
2005-10-26 07:47:00,1.42366,1.42379,1.42337,1.42347,709800004.0
2005-10-26 07:48:00,1.42346,1.42373,1.42341,1.42347,749300001.0
2005-10-26 07:49:00,1.42354,1.42379,1.42346,1.42365,694700001.0
2005-10-26 07:50:00,1.42389,1.42425,1.42385,1.42411,653700002.0
2005-10-26 07:51:00,1.42424,1.42424,1.4239,1.42409,555200000.0
2005-10-26 07:52:00,1.42409,1.42422,1.424,1.42415,470100004.0
2005-10-26 07:53:00,1.42405,1.42439,1.42392,1.42426,619400000.0
2005-10-26 07:54:00,1.42446,1.42449,1.42426,1.42427,336500000.0
2005-10-26 07:55:00,1.42431,1.42457,1.42428,1.42428,377000001.0
2005-10-26 07:56:00,1.42418,1.42437,1.42398,1.42417,671900002.0
2005-10-26 07:57:00,1.42387,1.42419,1.4238,1.42397,551200001.0
2005-10-26 07:58:00,1.42397,1.42397,1.42355,1.42355,629600002.0
2005-10-26 07:59:00,1.42374,1.42395,1.42365,1.4238,464800001.0
2005-10-26 08:00:00,1.42372,1.4238,1.42355,1.4237,450100002.0
2005-10-26 08:01:00,1.42345,1.42392,1.42338,1.42346,493100000.0
2005-10-26 08:02:00,1.42343,1.42356,1.42337,1.42356,214900000.0
2005-10-26 08:03:00,1.42341,1.42348,1.4232,1.42324,451500002.0
2005-10-26 08:04:00,1.42327,1.42358,1.42321,1.42358,391100000.0
2005-10-26 08:05:00,1.42382,1.42394,1.42374,1.42375,350500002.0
2005-10-26 08:06:00,1.42399,1.42405,1.42369,1.42392,724400001.0
2005-10-26 08:07:00,1.42387,1.4241,1.42379,1.42384,459000000.0
2005-10-26 08:08:00,1.42398,1.42413,1.42387,1.4241,466800001.0
2005-10-26 08:09:00,1.42422,1.42462,1.42422,1.42452,495700001.0
2005-10-26 08:10:00,1.42475,1.42488,1.4244,1.4247,520300000.0
2005-10-26 08:11:00,1.42472,1.42476,1.42448,1.42454,240700000.0
2005-10-26 08:12:00,1.42451,1.42469,1.42439,1.42448,369300000.0
2005-10-26 08:13:00,1.42458,1.4253,1.42458,1.4253,207800000.0
2005-10-26 08:14:00,1.42543,1.42627,1.42543,1.42581,111200001.0
2005-10-26 08:15:00,1.42571,1.42588,1.42564,1.42579,261300000.0
2005-10-26 08:16:00,1.42643,1.42664,1.42621,1.42621,280500001.0
2005-10-26 08:17:00,1.42612,1.42633,1.42599,1.42623,245500000.0
2005-10-26 08:18:00,1.4263,1.42655,1.42609,1.42611,187400000.0
2005-10-26 08:19:00,1.42601,1.42605,1.42575,1.42601,312700002.0
2005-10-26 08:20:00,1.42601,1.42621,1.42587,1.42596,315500002.0
2005-10-26 08:21:00,1.42575,1.42585,1.42539,1.42541,553800000.0
2005-10-26 08:22:00,1.42526,1.42558,1.42526,1.42557,324300001.0
2005-10-26 08:23:00,1.42576,1.42576,1.42529,1.42566,261600002.0
2005-10-26 08:24:00,1.42569,1.42571,1.4253,1.4253,497400000.0
2005-10-26 08:25:00,1.42539,1.42565,1.4253,1.42539,539300001.0
2005-10-26 08:26:00,1.42555,1.42568,1.4253,1.4253,365300001.0
2005-10-26 08:27:00,1.42519,1.42519,1.42492,1.42493,354800000.0
2005-10-26 08:28:00,1.42497,1.4251,1.42487,1.4251,583700001.0
2005-10-26 08:29:00,1.42511,1.42521,1.42492,1.42505,405200000.0
2005-10-26 08:30:00,1.42517,1.42598,1.42517,1.42576,407200000.0
2005-10-26 08:31:00,1.42574,1.42599,1.42561,1.42586,248900000.0
2005-10-26 08:32:00,1.4258,1.42581,1.42511,1.42511,314900001.0
2005-10-26 08:33:00,1.4251,1.42517,1.42496,1.42497,213600002.0
2005-10-26 08:34:00,1.42512,1.4252,1.42475,1.42498,619200001.0
2005-10-26 08:35:00,1.42506,1.42535,1.42504,1.42526,552700000.0
2005-10-26 08:36:00,1.42532,1.42557,1.42525,1.42547,368800000.0
2005-10-26 08:37:00,1.42528,1.42556,1.42509,1.42519,321400000.0
2005-10-26 08:38:00,1.4251,1.42529,1.42493,1.42497,328700001.0
2005-10-26 08:39:00,1.42503,1.42544,1.42495,1.42544,513800001.0
2005-10-26 08:40:00,1.42522,1.42547,1.42478,1.42478,292100001.0
2005-10-26 08:41:00,1.4248,1.42497,1.42456,1.42456,487500001.0
2005-10-26 08:42:00,1.42413,1.4244,1.42392,1.42413,534300004.0
2005-10-26 08:43:00,1.42416,1.42433,1.42397,1.42398,301800001.0
2005-10-26 08:44:00,1.42338,1.42352,1.42326,1.42347,501100002.0
2005-10-26 08:45:00,1.42339,1.42393,1.42335,1.42368,639700001.0
2005-10-26 08:46:00,1.42367,1.42399,1.42357,1.42376,668800000.0
2005-10-26 08:47:00,1.42378,1.42399,1.42372,1.42386,647700005.0
2005-10-26 08:48:00,1.42385,1.4241,1.42374,1.42386,342200001.0
2005-10-26 08:49:00,1.42355,1.42374,1.42347,1.42353,431800001.0
2005-10-26 08:50:00,1.42364,1.42364,1.42323,1.42332,548600003.0
2005-10-26 08:51:00,1.42322,1.42358,1.42319,1.42334,523100002.0
2005-10-26 08:52:00,1.42378,1.42401,1.42361,1.4237,604400001.0
2005-10-26 08:53:00,1.42384,1.42384,1.42306,1.42308,523200000.0
2005-10-26 08:54:00,1.4227,1.42331,1.42241,1.42331,756000003.0
2005-10-26 08:55:00,1.42337,1.42337,1.42292,1.42296,564200001.0
2005-10-26 08:56:00,1.42297,1.42322,1.42286,1.42306,514200001.0
2005-10-26 08:57:00,1.42309,1.42325,1.42245,1.42276,551300003.0
2005-10-26 08:58:00,1.42275,1.42298,1.42266,1.42272,427700000.0
2005-10-26 08:59:00,1.42273,1.4229,1.42267,1.42273,352700001.0
2005-10-26 09:00:00,1.42284,1.42308,1.42273,1.42303,466800001.0
2005-10-26 09:01:00,1.42315,1.4234,1.42314,1.42338,371300002.0
2005-10-26 09:02:00,1.42336,1.4236,1.4233,1.42334,697200000.0
2005-10-26 09:03:00,1.42352,1.42352,1.42303,1.42303,607600002.0
2005-10-26 09:04:00,1.42301,1.42304,1.42262,1.42273,689100001.0
2005-10-26 09:05:00,1.42264,1.42273,1.42246,1.42251,598200000.0
2005-10-26 09:06:00,1.4224,1.42258,1.42223,1.42257,539800002.0
2005-10-26 09:07:00,1.4224,1.42249,1.42226,1.42234,372600001.0
2005-10-26 09:08:00,1.42237,1.42262,1.42237,1.42253,219300000.0
2005-10-26 09:09:00,1.42236,1.42236,1.42176,1.42228,337400000.0
2005-10-26 09:10:00,1.42229,1.42243,1.42213,1.42227,331500000.0
2005-10-26 09:11:00,1.42215,1.42222,1.42173,1.42181,633900001.0
2005-10-26 09:12:00,1.42167,1.4222,1.42167,1.42196,456000000.0
2005-10-26 09:13:00,1.42209,1.42242,1.42206,1.42219,504100000.0
2005-10-26 09:14:00,1.422,1.4222,1.42186,1.42186,313900000.0
2005-10-26 09:15:00,1.42183,1.42208,1.42177,1.42197,428400001.0
2005-10-26 09:16:00,1.42192,1.4222,1.42192,1.4222,485500000.0
2005-10-26 09:17:00,1.42219,1.42248,1.42214,1.42236,500400000.0
2005-10-26 09:18:00,1.42245,1.42245,1.42212,1.42216,207000002.0
2005-10-26 09:19:00,1.42205,1.42235,1.42196,1.42197,506700003.0
2005-10-26 09:20:00,1.42161,1.42161,1.42065,1.42088,272400002.0
2005-10-26 09:21:00,1.42097,1.42148,1.42093,1.42148,362200001.0
2005-10-26 09:22:00,1.42154,1.42183,1.42152,1.42174,309400000.0
2005-10-26 09:23:00,1.42186,1.42194,1.42151,1.42173,393800000.0
2005-10-26 09:24:00,1.42165,1.42165,1.42096,1.42118,297300000.0
2005-10-26 09:25:00,1.42129,1.42151,1.42124,1.42148,451900001.0
2005-10-26 09:26:00,1.42128,1.4216,1.42128,1.42145,608300001.0
2005-10-26 09:27:00,1.42155,1.42186,1.42154,1.42165,453800003.0
2005-10-26 09:28:00,1.42159,1.42159,1.42097,1.42097,474000001.0
2005-10-26 09:29:00,1.42088,1.42099,1.42066,1.42092,488500000.0
2005-10-26 09:30:00,1.4211,1.42136,1.42104,1.42124,701500003.0
2005-10-26 09:31:00,1.42091,1.42126,1.42091,1.42105,367500001.0
2005-10-26 09:32:00,1.42107,1.42107,1.42039,1.42099,387200001.0
2005-10-26 09:33:00,1.42091,1.42107,1.42077,1.42091,288300001.0
2005-10-26 09:34:00,1.42104,1.42106,1.4207,1.42092,481500000.0
2005-10-26 09:35:00,1.42094,1.4212,1.4209,1.42099,246300000.0
2005-10-26 09:36:00,1.42106,1.42146,1.42106,1.42142,430800001.0
2005-10-26 09:37:00,1.42156,1.42156,1.42103,1.42115,391600000.0
2005-10-26 09:38:00,1.42095,1.42112,1.42078,1.42078,412100000.0
2005-10-26 09:39:00,1.42087,1.42106,1.4208,1.42102,434000000.0
2005-10-26 09:40:00,1.42109,1.4213,1.42092,1.42092,482300001.0
2005-10-26 09:41:00,1.42052,1.42068,1.42033,1.4204,482200001.0
2005-10-26 09:42:00,1.42035,1.42051,1.42004,1.42029,464200000.0
2005-10-26 09:43:00,1.42039,1.42053,1.42014,1.42037,323100000.0
2005-10-26 09:44:00,1.42033,1.4206,1.4202,1.42037,468400001.0
2005-10-26 09:45:00,1.4205,1.4205,1.42014,1.42038,559400001.0
2005-10-26 09:46:00,1.42015,1.42052,1.42015,1.42029,361600002.0
2005-10-26 09:47:00,1.42029,1.42029,1.41991,1.42009,424400001.0
2005-10-26 09:48:00,1.42007,1.42027,1.4199,1.41998,255800000.0
2005-10-26 09:49:00,1.4199,1.42005,1.41965,1.42002,576600002.0
2005-10-26 09:50:00,1.41987,1.42019,1.41962,1.42019,556700002.0
2005-10-26 09:51:00,1.42026,1.42057,1.42015,1.42028,434900001.0
2005-10-26 09:52:00,1.4203,1.42037,1.42007,1.42016,467400001.0
2005-10-26 09:53:00,1.42015,1.42049,1.42014,1.42043,328800000.0
2005-10-26 09:54:00,1.4205,1.42089,1.42046,1.42069,561000001.0
2005-10-26 09:55:00,1.42066,1.42081,1.42047,1.42058,575300001.0
2005-10-26 09:56:00,1.42058,1.42066,1.42041,1.42043,350900002.0
2005-10-26 09:57:00,1.42052,1.42055,1.42029,1.42041,622900001.0
2005-10-26 09:58:00,1.42059,1.42076,1.42044,1.42044,752100002.0
2005-10-26 09:59:00,1.42059,1.42095,1.42052,1.42093,824300003.0
2005-10-26 10:00:00,1.4209,1.42115,1.42071,1.42089,229000001.0
2005-10-26 10:01:00,1.42097,1.42108,1.42072,1.42078,611500000.0
2005-10-26 10:02:00,1.42089,1.42094,1.42043,1.42043,555400000.0
2005-10-26 10:03:00,1.42025,1.4208,1.41981,1.41989,441100003.0
2005-10-26 10:04:00,1.41968,1.41975,1.41893,1.41932,365900001.0
2005-10-26 10:05:00,1.41898,1.4193,1.41858,1.41926,369600001.0
2005-10-26 10:06:00,1.41935,1.41991,1.41934,1.41991,511100000.0
2005-10-26 10:07:00,1.41986,1.42027,1.41975,1.41993,505900004.0
2005-10-26 10:08:00,1.41992,1.42007,1.4198,1.41991,482100001.0
2005-10-26 10:09:00,1.42012,1.42048,1.42006,1.42036,517000002.0
2005-10-26 10:10:00,1.42029,1.42066,1.4199,1.42059,347100000.0
2005-10-26 10:11:00,1.42079,1.42096,1.42077,1.42088,310000000.0
2005-10-26 10:12:00,1.42093,1.42149,1.42093,1.42098,475500000.0
2005-10-26 10:13:00,1.42088,1.42088,1.42056,1.42057,477200000.0
2005-10-26 10:14:00,1.42057,1.42085,1.42046,1.42058,514700001.0
2005-10-26 10:15:00,1.42082,1.42092,1.42065,1.42085,466900000.0
2005-10-26 10:16:00,1.42095,1.42118,1.42085,1.42118,429100002.0
2005-10-26 10:17:00,1.42131,1.42151,1.42106,1.4211,336000000.0
2005-10-26 10:18:00,1.42121,1.42149,1.42121,1.42139,398600000.0
2005-10-26 10:19:00,1.42166,1.42166,1.4207,1.42103,330400000.0
2005-10-26 10:20:00,1.42043,1.42065,1.42031,1.42057,520900001.0
2005-10-26 10:21:00,1.42077,1.42108,1.4206,1.4206,389500001.0
2005-10-26 10:22:00,1.42036,1.42055,1.4201,1.42055,336000000.0
2005-10-26 10:23:00,1.42062,1.42098,1.42058,1.42081,485900000.0
2005-10-26 10:24:00,1.42102,1.42102,1.42073,1.42078,411800000.0
2005-10-26 10:25:00,1.42071,1.42082,1.4205,1.42069,412100000.0
2005-10-26 10:26:00,1.42062,1.42067,1.42037,1.42047,562600002.0
2005-10-26 10:27:00,1.42045,1.42048,1.41995,1.42031,530700002.0
2005-10-26 10:28:00,1.42033,1.42038,1.42009,1.42022,646900002.0
2005-10-26 10:29:00,1.42021,1.42023,1.41989,1.42021,465400002.0
2005-10-26 10:30:00,1.42038,1.42069,1.42026,1.42028,676400001.0
2005-10-26 10:31:00,1.42014,1.42059,1.42013,1.42046,474600001.0
2005-10-26 10:32:00,1.4205,1.42083,1.4205,1.4205,455000000.0
2005-10-26 10:33:00,1.42072,1.42092,1.42041,1.42087,441900000.0
2005-10-26 10:34:00,1.42102,1.42114,1.42076,1.42102,345900001.0
2005-10-26 10:35:00,1.42099,1.42102,1.42065,1.42065,475800000.0
2005-10-26 10:36:00,1.42059,1.42085,1.42048,1.42072,475000001.0
2005-10-26 10:37:00,1.42079,1.42079,1.42055,1.42076,495200001.0
2005-10-26 10:38:00,1.42071,1.42082,1.42058,1.42061,486200000.0
2005-10-26 10:39:00,1.42065,1.42078,1.4205,1.42064,391400000.0
2005-10-26 10:40:00,1.42054,1.42062,1.4204,1.4205,354000000.0
2005-10-26 10:41:00,1.42045,1.42045,1.42008,1.42022,637100001.0
2005-10-26 10:42:00,1.42024,1.42037,1.4201,1.42037,362100000.0
2005-10-26 10:43:00,1.42055,1.42093,1.42055,1.42075,454200001.0
2005-10-26 10:44:00,1.42077,1.42113,1.42067,1.42085,526500001.0
2005-10-26 10:45:00,1.421,1.4212,1.42089,1.42112,558900000.0
2005-10-26 10:46:00,1.42121,1.42157,1.42116,1.42148,298900001.0
2005-10-26 10:47:00,1.42148,1.42171,1.42143,1.42148,366500000.0
2005-10-26 10:48:00,1.4217,1.42182,1.42156,1.42162,528900002.0
2005-10-26 10:49:00,1.42162,1.42177,1.42148,1.42158,356700000.0
2005-10-26 10:50:00,1.42154,1.42175,1.42134,1.42161,520400000.0
2005-10-26 10:51:00,1.42144,1.42184,1.42143,1.42175,526800003.0
2005-10-26 10:52:00,1.4218,1.42191,1.4217,1.42182,340200001.0
2005-10-26 10:53:00,1.42163,1.42176,1.42143,1.42145,364900001.0
2005-10-26 10:54:00,1.42148,1.42163,1.42135,1.42151,423700001.0
2005-10-26 10:55:00,1.42134,1.42134,1.42105,1.42127,451700001.0
2005-10-26 10:56:00,1.4215,1.42171,1.42137,1.42171,447800000.0
2005-10-26 10:57:00,1.42174,1.42174,1.4214,1.42162,371300002.0
2005-10-26 10:58:00,1.4216,1.42163,1.42127,1.42127,442200000.0
2005-10-26 10:59:00,1.42114,1.42149,1.42111,1.42122,834000001.0
2005-10-26 11:00:00,1.42128,1.42146,1.42108,1.42125,494200000.0
2005-10-26 11:01:00,1.42111,1.42149,1.42111,1.42138,587000002.0
2005-10-26 11:02:00,1.42137,1.42155,1.42125,1.42141,475700000.0
2005-10-26 11:03:00,1.42154,1.42168,1.42148,1.42166,246300001.0
2005-10-26 11:04:00,1.42164,1.42177,1.42138,1.42156,523600000.0
2005-10-26 11:05:00,1.42162,1.42203,1.42162,1.42195,469900000.0
2005-10-26 11:06:00,1.42197,1.42209,1.42181,1.42198,656500002.0
2005-10-26 11:07:00,1.4219,1.42198,1.42175,1.42178,247200000.0
2005-10-26 11:08:00,1.42184,1.42184,1.42159,1.42171,390500000.0
2005-10-26 11:09:00,1.42152,1.42169,1.42145,1.42149,400100000.0
2005-10-26 11:10:00,1.4214,1.42143,1.42105,1.42108,445700000.0
2005-10-26 11:11:00,1.42087,1.42126,1.42087,1.42108,577400001.0
2005-10-26 11:12:00,1.42099,1.42135,1.42099,1.42132,475800001.0
2005-10-26 11:13:00,1.4214,1.42146,1.4212,1.42141,407400000.0
2005-10-26 11:14:00,1.42131,1.42142,1.42104,1.42107,420100000.0
2005-10-26 11:15:00,1.42102,1.42102,1.42042,1.42042,477300001.0
2005-10-26 11:16:00,1.42046,1.42091,1.42046,1.42091,472700000.0
2005-10-26 11:17:00,1.42088,1.42125,1.42071,1.42071,430900000.0
2005-10-26 11:18:00,1.42075,1.42098,1.42057,1.42067,408400002.0
2005-10-26 11:19:00,1.42068,1.42095,1.42061,1.42074,392800000.0
2005-10-26 11:20:00,1.42067,1.42097,1.42052,1.42073,626200000.0
2005-10-26 11:21:00,1.42079,1.4211,1.42066,1.42095,588700004.0
2005-10-26 11:22:00,1.42076,1.42101,1.42064,1.42093,577400002.0
2005-10-26 11:23:00,1.42093,1.42103,1.42072,1.42098,505800001.0
2005-10-26 11:24:00,1.42106,1.42109,1.42094,1.42101,410500001.0
2005-10-26 11:25:00,1.42101,1.42105,1.42086,1.42105,441300000.0
2005-10-26 11:26:00,1.42135,1.42148,1.42099,1.42115,520800000.0
2005-10-26 11:27:00,1.42102,1.42117,1.42082,1.42092,663200006.0
2005-10-26 11:28:00,1.42112,1.42119,1.42092,1.42107,392800001.0
2005-10-26 11:29:00,1.42119,1.42129,1.42099,1.42119,433200000.0
2005-10-26 11:30:00,1.42117,1.42136,1.42109,1.42114,463200000.0
2005-10-26 11:31:00,1.42116,1.42131,1.42082,1.42114,598900000.0
2005-10-26 11:32:00,1.42115,1.42129,1.42098,1.42115,416800002.0
2005-10-26 11:33:00,1.42118,1.42137,1.42113,1.42123,439200000.0
2005-10-26 11:34:00,1.42135,1.42145,1.42115,1.42117,634300002.0
2005-10-26 11:35:00,1.42127,1.4214,1.42111,1.4213,561300001.0
2005-10-26 11:36:00,1.42107,1.42123,1.421,1.42117,494300001.0
2005-10-26 11:37:00,1.42117,1.42129,1.42098,1.42104,551500001.0
2005-10-26 11:38:00,1.42101,1.42111,1.42074,1.4209,509400001.0
2005-10-26 11:39:00,1.42094,1.42129,1.42076,1.42098,726600002.0
2005-10-26 11:40:00,1.42127,1.4219,1.42127,1.4219,776400004.0
2005-10-26 11:41:00,1.42198,1.42214,1.42174,1.42184,799300003.0
2005-10-26 11:42:00,1.42185,1.42185,1.42137,1.42139,584100000.0
2005-10-26 11:43:00,1.42133,1.42151,1.42126,1.4213,478700000.0
2005-10-26 11:44:00,1.42149,1.42169,1.42138,1.42141,576800000.0
2005-10-26 11:45:00,1.42159,1.42173,1.42145,1.42168,562700002.0
2005-10-26 11:46:00,1.42166,1.42166,1.42117,1.42131,475700000.0
2005-10-26 11:47:00,1.42109,1.4212,1.42079,1.42094,478000001.0
2005-10-26 11:48:00,1.4209,1.4212,1.42073,1.42094,549700001.0
2005-10-26 11:49:00,1.4208,1.4211,1.42065,1.42082,476400002.0
2005-10-26 11:50:00,1.42076,1.42105,1.42067,1.42082,346000000.0
2005-10-26 11:51:00,1.42075,1.42106,1.42075,1.4208,150200000.0
2005-10-26 11:52:00,1.42073,1.42099,1.42073,1.42094,224400000.0
2005-10-26 11:53:00,1.42089,1.4212,1.42089,1.42109,199700000.0
2005-10-26 11:54:00,1.42099,1.42099,1.4206,1.4206,429500001.0
2005-10-26 11:55:00,1.42074,1.42113,1.42072,1.42098,432700000.0
2005-10-26 11:56:00,1.42084,1.42096,1.42065,1.42078,415800002.0
2005-10-26 11:57:00,1.42071,1.42072,1.42037,1.4206,506600000.0
2005-10-26 11:58:00,1.42082,1.42085,1.42057,1.42057,433100000.0
2005-10-26 11:59:00,1.42049,1.42083,1.42036,1.42063,487900000.0
2005-10-26 12:00:00,1.42084,1.42109,1.42074,1.42101,502400001.0
2005-10-26 12:01:00,1.42092,1.42122,1.42071,1.42115,523300001.0
2005-10-26 12:02:00,1.42109,1.42126,1.42086,1.42108,401700000.0
2005-10-26 12:03:00,1.42134,1.42139,1.42108,1.42138,406200001.0
2005-10-26 12:04:00,1.42137,1.42138,1.42061,1.42086,383900002.0
2005-10-26 12:05:00,1.42079,1.42079,1.42034,1.42034,345000001.0
2005-10-26 12:06:00,1.42026,1.42066,1.42026,1.42045,426100002.0
2005-10-26 12:07:00,1.42053,1.42064,1.42036,1.42051,342000000.0
2005-10-26 12:08:00,1.42054,1.42075,1.4204,1.42051,536000001.0
2005-10-26 12:09:00,1.42077,1.42099,1.42069,1.42093,356900001.0
2005-10-26 12:10:00,1.42133,1.42159,1.42122,1.42122,379600001.0
2005-10-26 12:11:00,1.42114,1.42152,1.42114,1.42142,232500001.0
2005-10-26 12:12:00,1.42141,1.42141,1.42105,1.42114,265500001.0
2005-10-26 12:13:00,1.42112,1.42171,1.42112,1.42171,490200001.0
2005-10-26 12:14:00,1.42183,1.42184,1.42148,1.42152,663600002.0
2005-10-26 12:15:00,1.4214,1.42155,1.42135,1.42145,375800000.0
2005-10-26 12:16:00,1.42151,1.42177,1.4214,1.42177,459400002.0
2005-10-26 12:17:00,1.42167,1.42177,1.42159,1.42159,213900002.0
2005-10-26 12:18:00,1.42161,1.4218,1.42144,1.4218,342300000.0
2005-10-26 12:19:00,1.42185,1.42185,1.42155,1.42172,446300002.0
2005-10-26 12:20:00,1.42173,1.4218,1.42152,1.42174,369600000.0
2005-10-26 12:21:00,1.42186,1.42201,1.42173,1.42177,390600000.0
2005-10-26 12:22:00,1.42183,1.42216,1.42183,1.42191,380500002.0
2005-10-26 12:23:00,1.42194,1.42209,1.42189,1.42201,419300000.0
2005-10-26 12:24:00,1.42184,1.42218,1.42182,1.42183,643500004.0
2005-10-26 12:25:00,1.42208,1.42234,1.42199,1.42201,455400001.0
2005-10-26 12:26:00,1.42194,1.42212,1.42189,1.42207,559500004.0
2005-10-26 12:27:00,1.42204,1.42214,1.42194,1.42199,447500001.0
2005-10-26 12:28:00,1.42195,1.42218,1.42178,1.4219,514200003.0
2005-10-26 12:29:00,1.42181,1.42197,1.42172,1.42185,771300000.0
2005-10-26 12:30:00,1.42199,1.42228,1.42189,1.42193,580400003.0
2005-10-26 12:31:00,1.42179,1.422,1.42168,1.42172,708100001.0
2005-10-26 12:32:00,1.42169,1.42194,1.42156,1.42162,686000002.0
2005-10-26 12:33:00,1.42169,1.42181,1.42162,1.42169,52600001.0
2005-10-26 12:34:00,1.42153,1.42183,1.42144,1.42151,563500001.0
2005-10-26 12:35:00,1.42168,1.42168,1.42126,1.42153,625300001.0
2005-10-26 12:36:00,1.42174,1.42206,1.42174,1.42196,447300002.0
2005-10-26 12:37:00,1.42204,1.42224,1.42197,1.4221,499500003.0
2005-10-26 12:38:00,1.4221,1.42227,1.42202,1.42214,703200001.0
2005-10-26 12:39:00,1.42204,1.42217,1.42191,1.422,456300001.0
2005-10-26 12:40:00,1.42201,1.42221,1.42196,1.42221,556300003.0
2005-10-26 12:41:00,1.42223,1.42255,1.42223,1.42242,288600000.0
2005-10-26 12:42:00,1.42231,1.42243,1.4221,1.42223,367800000.0
2005-10-26 12:43:00,1.42219,1.42242,1.42185,1.42205,459600001.0
2005-10-26 12:44:00,1.42207,1.4223,1.42196,1.42212,408200001.0
2005-10-26 12:45:00,1.42212,1.42225,1.42185,1.42188,507900001.0
2005-10-26 12:46:00,1.42169,1.42186,1.42167,1.42184,423000000.0
2005-10-26 12:47:00,1.42176,1.42201,1.42175,1.4219,384400000.0
2005-10-26 12:48:00,1.42187,1.422,1.42165,1.42173,497200002.0
2005-10-26 12:49:00,1.42153,1.42172,1.42143,1.42146,543600002.0
2005-10-26 12:50:00,1.4216,1.42181,1.42144,1.42144,465100000.0
2005-10-26 12:51:00,1.42142,1.42167,1.42128,1.42154,409000001.0
2005-10-26 12:52:00,1.42161,1.42189,1.42152,1.42179,335000001.0
2005-10-26 12:53:00,1.42179,1.42181,1.42144,1.42169,283300000.0
2005-10-26 12:54:00,1.42165,1.42195,1.42155,1.4219,457200002.0
2005-10-26 12:55:00,1.42187,1.42187,1.42142,1.42143,447900002.0
2005-10-26 12:56:00,1.42165,1.42172,1.42139,1.42149,428300001.0
2005-10-26 12:57:00,1.42157,1.42174,1.42117,1.42141,517400000.0
2005-10-26 12:58:00,1.42142,1.42146,1.42123,1.42132,376200001.0
2005-10-26 12:59:00,1.42144,1.42202,1.42139,1.42196,706200001.0
2005-10-26 13:00:00,1.42191,1.42251,1.42191,1.42224,183700000.0
2005-10-26 13:01:00,1.42224,1.42228,1.42197,1.42201,327000001.0
2005-10-26 13:02:00,1.42179,1.42207,1.42179,1.42194,405600004.0
2005-10-26 13:03:00,1.42229,1.42279,1.42229,1.42278,399300001.0
2005-10-26 13:04:00,1.42291,1.42296,1.42268,1.4227,231100000.0
2005-10-26 13:05:00,1.42264,1.42288,1.42257,1.42269,147400000.0
2005-10-26 13:06:00,1.42276,1.42288,1.42261,1.42276,354900000.0
2005-10-26 13:07:00,1.42261,1.4228,1.4225,1.42256,304600000.0
2005-10-26 13:08:00,1.42263,1.42273,1.42246,1.42256,165300000.0
2005-10-26 13:09:00,1.42253,1.42268,1.42235,1.42243,308400000.0
2005-10-26 13:10:00,1.42251,1.4226,1.42249,1.42252,195800001.0
2005-10-26 13:11:00,1.42258,1.42276,1.4224,1.42254,410400000.0
2005-10-26 13:12:00,1.42275,1.4228,1.42258,1.42265,228100000.0
2005-10-26 13:13:00,1.4228,1.42306,1.4228,1.42283,364600001.0
2005-10-26 13:14:00,1.42264,1.42272,1.42259,1.42264,403100002.0
2005-10-26 13:15:00,1.42252,1.42267,1.42236,1.42264,399100000.0
2005-10-26 13:16:00,1.42258,1.42258,1.42196,1.42196,117000001.0
2005-10-26 13:17:00,1.42223,1.42223,1.42175,1.42195,118400000.0
2005-10-26 13:18:00,1.42193,1.42218,1.42193,1.42218,290500000.0
2005-10-26 13:19:00,1.42187,1.42217,1.42181,1.42217,255200000.0
2005-10-26 13:20:00,1.42218,1.42218,1.42189,1.42189,212100001.0
2005-10-26 13:21:00,1.42174,1.42174,1.42123,1.42139,196400000.0
2005-10-26 13:22:00,1.4214,1.42177,1.42138,1.42175,232300000.0
2005-10-26 13:23:00,1.42171,1.42189,1.42169,1.42179,261600001.0
2005-10-26 13:24:00,1.42169,1.42173,1.42141,1.42168,280200000.0
2005-10-26 13:25:00,1.42173,1.42215,1.42173,1.42209,178700001.0
2005-10-26 13:26:00,1.4221,1.4221,1.42173,1.42183,213400000.0
2005-10-26 13:27:00,1.42183,1.42185,1.42167,1.42175,288700000.0
2005-10-26 13:28:00,1.42183,1.42194,1.4217,1.42173,501300001.0
2005-10-26 13:29:00,1.4215,1.4215,1.42094,1.42128,630200002.0
2005-10-26 13:30:00,1.42131,1.42131,1.42045,1.42056,554800001.0
2005-10-26 13:31:00,1.42078,1.42147,1.42078,1.42128,523000001.0
2005-10-26 13:32:00,1.42129,1.42156,1.42127,1.42142,231200000.0
2005-10-26 13:33:00,1.42113,1.42113,1.42072,1.42072,373400000.0
2005-10-26 13:34:00,1.42062,1.42076,1.42045,1.42058,328900001.0
2005-10-26 13:35:00,1.42062,1.42087,1.42038,1.4206,356300000.0
2005-10-26 13:36:00,1.42041,1.42041,1.41982,1.41982,467100000.0
2005-10-26 13:37:00,1.41986,1.42034,1.4196,1.42034,523800002.0
2005-10-26 13:38:00,1.4204,1.4206,1.42024,1.42035,394000002.0
2005-10-26 13:39:00,1.42037,1.42059,1.42034,1.42047,281500000.0
2005-10-26 13:40:00,1.42046,1.42078,1.42034,1.42062,424500002.0
2005-10-26 13:41:00,1.42055,1.42056,1.42024,1.42038,248200001.0
2005-10-26 13:42:00,1.42054,1.42081,1.42046,1.42081,179000000.0
2005-10-26 13:43:00,1.42078,1.42103,1.42054,1.42076,113900000.0
2005-10-26 13:44:00,1.42088,1.42099,1.42063,1.42094,267700002.0
2005-10-26 13:45:00,1.42095,1.42112,1.42071,1.42077,402600000.0
2005-10-26 13:46:00,1.42092,1.42108,1.4208,1.42087,438200002.0
2005-10-26 13:47:00,1.42072,1.42084,1.42031,1.42031,518000001.0
2005-10-26 13:48:00,1.42039,1.42065,1.42039,1.42054,243900000.0
2005-10-26 13:49:00,1.42056,1.42072,1.42036,1.42058,236800000.0
2005-10-26 13:50:00,1.42056,1.42066,1.42048,1.42066,301500002.0
2005-10-26 13:51:00,1.42085,1.42113,1.42081,1.42097,289900002.0
2005-10-26 13:52:00,1.4209,1.42129,1.4209,1.4212,458300000.0
2005-10-26 13:53:00,1.42096,1.42132,1.42084,1.42115,493800000.0
2005-10-26 13:54:00,1.42104,1.42129,1.42094,1.42108,409500000.0
2005-10-26 13:55:00,1.42098,1.42103,1.42078,1.42089,352500002.0
2005-10-26 13:56:00,1.42094,1.421,1.42067,1.42094,497600001.0
2005-10-26 13:57:00,1.42089,1.42122,1.42084,1.42117,353400001.0
2005-10-26 13:58:00,1.42085,1.42096,1.42043,1.42043,191300001.0
2005-10-26 13:59:00,1.42029,1.42052,1.42019,1.42019,435800000.0
2005-10-26 14:00:00,1.42006,1.4206,1.42,1.4206,260900001.0
2005-10-26 14:01:00,1.42056,1.42083,1.42051,1.42065,398100000.0
2005-10-26 14:02:00,1.4207,1.4208,1.42058,1.42069,326500002.0
2005-10-26 14:03:00,1.42058,1.42064,1.42038,1.42042,417500000.0
2005-10-26 14:04:00,1.42052,1.42062,1.42026,1.42033,439200000.0
2005-10-26 14:05:00,1.42014,1.42029,1.4199,1.42007,386500001.0
2005-10-26 14:06:00,1.42013,1.4203,1.41996,1.42005,322400000.0
2005-10-26 14:07:00,1.42005,1.42021,1.41989,1.41992,362000002.0
2005-10-26 14:08:00,1.41987,1.42002,1.41969,1.41975,469400002.0
2005-10-26 14:09:00,1.41985,1.42012,1.41981,1.41981,216700004.0
2005-10-26 14:10:00,1.41983,1.41994,1.41955,1.41963,273500000.0
2005-10-26 14:11:00,1.41961,1.41965,1.41924,1.41959,104400000.0
2005-10-26 14:12:00,1.41944,1.41947,1.41861,1.41879,234000001.0
2005-10-26 14:13:00,1.4188,1.41935,1.41868,1.41868,163100000.0
2005-10-26 14:14:00,1.41853,1.41896,1.41853,1.41871,225300000.0
2005-10-26 14:15:00,1.41855,1.41904,1.41855,1.419,384600001.0
2005-10-26 14:16:00,1.41901,1.41924,1.41884,1.419,181500001.0
2005-10-26 14:17:00,1.41909,1.41951,1.41909,1.41936,647000001.0
2005-10-26 14:18:00,1.4192,1.41935,1.4188,1.4188,347100001.0
2005-10-26 14:19:00,1.41864,1.41873,1.4184,1.41847,401700000.0
2005-10-26 14:20:00,1.41844,1.41866,1.41833,1.41849,222800000.0
2005-10-26 14:21:00,1.41853,1.41861,1.41829,1.41845,360600001.0
2005-10-26 14:22:00,1.41858,1.41858,1.41794,1.41823,597200000.0
2005-10-26 14:23:00,1.41847,1.41858,1.41811,1.41844,166700001.0
2005-10-26 14:24:00,1.41852,1.41888,1.41849,1.41875,392400000.0
2005-10-26 14:25:00,1.41874,1.41894,1.41842,1.41866,561000001.0
2005-10-26 14:26:00,1.41875,1.41901,1.41872,1.41885,623700003.0
2005-10-26 14:27:00,1.41907,1.41935,1.41891,1.41897,393900002.0
2005-10-26 14:28:00,1.41883,1.41897,1.41846,1.41891,34600000.0
2005-10-26 14:29:00,1.41886,1.41902,1.41876,1.41895,51000000.0
2005-10-26 14:30:00,1.41886,1.41886,1.41819,1.41877,49500000.0
2005-10-26 14:31:00,1.41849,1.41864,1.41835,1.41848,43300000.0
2005-10-26 14:32:00,1.41863,1.4187,1.4183,1.4185,38200000.0
2005-10-26 14:33:00,1.4183,1.41864,1.41815,1.41863,28800000.0
2005-10-26 14:34:00,1.41878,1.41902,1.41878,1.41896,37600000.0
2005-10-26 14:35:00,1.41912,1.41912,1.4188,1.41881,25900000.0
2005-10-26 14:36:00,1.41889,1.41897,1.41824,1.41824,26200000.0
2005-10-26 14:37:00,1.41868,1.41868,1.41853,1.41868,59300000.0
2005-10-26 14:38:00,1.41876,1.41887,1.41856,1.41887,30400000.0
2005-10-26 14:39:00,1.41857,1.41888,1.41832,1.41865,32000000.0
2005-10-26 14:40:00,1.41867,1.4188,1.41837,1.41842,38000000.0
2005-10-26 14:41:00,1.41833,1.41851,1.41813,1.41831,33500000.0
2005-10-26 14:42:00,1.41791,1.41805,1.41743,1.41743,41600000.0
2005-10-26 14:43:00,1.41797,1.41816,1.4179,1.4179,51400000.0
2005-10-26 14:44:00,1.41789,1.41797,1.41746,1.41759,51200000.0
2005-10-26 14:45:00,1.4175,1.41751,1.41699,1.41715,41200000.0
2005-10-26 14:46:00,1.41744,1.41744,1.4169,1.41704,30200000.0
2005-10-26 14:47:00,1.41713,1.41713,1.41653,1.41674,52700001.0
2005-10-26 14:48:00,1.4168,1.41734,1.41675,1.41734,45500000.0
2005-10-26 14:49:00,1.41715,1.41758,1.41704,1.41736,51000000.0
2005-10-26 14:50:00,1.4172,1.41779,1.4172,1.41779,51700000.0
2005-10-26 14:51:00,1.41786,1.41803,1.41766,1.41766,40200000.0
2005-10-26 14:52:00,1.41759,1.41782,1.4175,1.41771,47200001.0
2005-10-26 14:53:00,1.4176,1.41786,1.41719,1.41764,35200000.0
2005-10-26 14:54:00,1.41777,1.41777,1.41712,1.41712,35200000.0
2005-10-26 14:55:00,1.41734,1.41746,1.41718,1.41718,43400001.0
2005-10-26 14:56:00,1.41735,1.41746,1.41719,1.41719,47600000.0
2005-10-26 14:57:00,1.41719,1.41719,1.41686,1.4169,28800000.0
2005-10-26 14:58:00,1.41687,1.41725,1.41687,1.41709,35000000.0
2005-10-26 14:59:00,1.41722,1.41736,1.41713,1.41725,38200000.0
2005-10-26 15:00:00,1.41705,1.41709,1.41647,1.41647,40400000.0
2005-10-26 15:01:00,1.41667,1.41667,1.41575,1.41583,40500000.0
2005-10-26 15:02:00,1.416,1.41604,1.41527,1.41527,26800000.0
2005-10-26 15:03:00,1.41527,1.41588,1.41527,1.41568,53900000.0
2005-10-26 15:04:00,1.41577,1.41595,1.41558,1.41584,55100000.0
2005-10-26 15:05:00,1.41586,1.41599,1.41572,1.41599,44800000.0
2005-10-26 15:06:00,1.41597,1.41617,1.41545,1.41606,42000000.0
2005-10-26 15:07:00,1.4162,1.4162,1.41545,1.41577,35000000.0
2005-10-26 15:08:00,1.41582,1.41614,1.41561,1.41614,63200001.0
2005-10-26 15:09:00,1.41618,1.41636,1.41583,1.41624,52700000.0
2005-10-26 15:10:00,1.41601,1.4162,1.41594,1.41597,45600000.0
2005-10-26 15:11:00,1.41606,1.41628,1.41606,1.41606,33200000.0
2005-10-26 15:12:00,1.41604,1.41621,1.41577,1.41591,51700000.0
2005-10-26 15:13:00,1.41609,1.41609,1.41586,1.41595,56200001.0
2005-10-26 15:14:00,1.41578,1.41613,1.41578,1.41591,31000000.0
2005-10-26 15:15:00,1.41595,1.41595,1.41525,1.41582,59700000.0
2005-10-26 15:16:00,1.41565,1.41565,1.4153,1.41537,24800000.0
2005-10-26 15:17:00,1.4155,1.41564,1.41529,1.41564,43000000.0
2005-10-26 15:18:00,1.41554,1.41556,1.41518,1.41556,41000000.0
2005-10-26 15:19:00,1.41569,1.41569,1.41537,1.41537,43600001.0
2005-10-26 15:20:00,1.4154,1.4154,1.41518,1.41526,37400000.0
2005-10-26 15:21:00,1.41526,1.41536,1.41495,1.41495,39600001.0
2005-10-26 15:22:00,1.41454,1.41479,1.41447,1.41462,29000000.0
2005-10-26 15:23:00,1.41457,1.41457,1.41426,1.41437,37800000.0
2005-10-26 15:24:00,1.41413,1.41413,1.41373,1.41385,24600000.0
2005-10-26 15:25:00,1.41358,1.41382,1.41342,1.41348,25400000.0
2005-10-26 15:26:00,1.41374,1.41423,1.41374,1.41423,25000000.0
2005-10-26 15:27:00,1.41434,1.4146,1.41414,1.41423,39600000.0
2005-10-26 15:28:00,1.41413,1.41424,1.41404,1.41424,35400000.0
2005-10-26 15:29:00,1.4143,1.4143,1.41381,1.41385,44100000.0
2005-10-26 15:30:00,1.41408,1.41426,1.41384,1.41426,24600000.0
2005-10-26 15:31:00,1.41438,1.41451,1.41422,1.41451,35000000.0
2005-10-26 15:32:00,1.41435,1.41456,1.41407,1.41438,48300000.0
2005-10-26 15:33:00,1.41444,1.41491,1.41443,1.41482,83900000.0
2005-10-26 15:34:00,1.41478,1.41511,1.41478,1.4149,30000000.0
2005-10-26 15:35:00,1.41529,1.41556,1.41469,1.41469,30000000.0
2005-10-26 15:36:00,1.41511,1.41511,1.4145,1.41453,54300000.0
2005-10-26 15:37:00,1.41471,1.41499,1.41469,1.41499,38500000.0
2005-10-26 15:38:00,1.41496,1.4151,1.41486,1.41497,30200000.0
2005-10-26 15:39:00,1.41523,1.41532,1.41503,1.41509,26600000.0
2005-10-26 15:40:00,1.41538,1.41538,1.41493,1.41502,31700000.0
2005-10-26 15:41:00,1.41528,1.41534,1.41469,1.41516,54300000.0
2005-10-26 15:42:00,1.41508,1.41515,1.41491,1.4151,34600000.0
2005-10-26 15:43:00,1.4152,1.41525,1.41484,1.41522,45300000.0
2005-10-26 15:44:00,1.4152,1.41573,1.41505,1.41573,49400001.0
2005-10-26 15:45:00,1.4157,1.4158,1.41531,1.41575,45300000.0
2005-10-26 15:46:00,1.41556,1.41571,1.41528,1.41528,42700000.0
2005-10-26 15:47:00,1.4151,1.41541,1.41489,1.41541,50900000.0
2005-10-26 15:48:00,1.41562,1.41569,1.41543,1.4156,22200000.0
2005-10-26 15:49:00,1.41548,1.41587,1.41519,1.41587,48400000.0
2005-10-26 15:50:00,1.4157,1.41583,1.41563,1.41573,25800000.0
2005-10-26 15:51:00,1.41594,1.41607,1.41572,1.41598,28400000.0
2005-10-26 15:52:00,1.41606,1.41606,1.41554,1.41561,46900000.0
2005-10-26 15:53:00,1.41537,1.41557,1.41514,1.4152,39800000.0
2005-10-26 15:54:00,1.41523,1.4153,1.41509,1.4151,22800000.0
2005-10-26 15:55:00,1.41517,1.41546,1.41495,1.41525,44200000.0
2005-10-26 15:56:00,1.41516,1.41543,1.41488,1.41534,47200000.0
2005-10-26 15:57:00,1.41505,1.41505,1.41404,1.41404,48400000.0
2005-10-26 15:58:00,1.41409,1.41453,1.41393,1.41451,31000000.0
2005-10-26 15:59:00,1.41414,1.41414,1.41321,1.41356,24300000.0
2005-10-26 16:00:00,1.41361,1.41361,1.41316,1.41347,34900000.0
2005-10-26 16:01:00,1.4135,1.41351,1.41327,1.41335,38600000.0
2005-10-26 16:02:00,1.41332,1.41332,1.413,1.41323,18800000.0
2005-10-26 16:03:00,1.41328,1.41397,1.41328,1.41383,45600001.0
2005-10-26 16:04:00,1.4138,1.41419,1.4138,1.41408,36200000.0
2005-10-26 16:05:00,1.41408,1.41408,1.41378,1.41398,54400000.0
2005-10-26 16:06:00,1.41388,1.41424,1.41383,1.41398,44400000.0
2005-10-26 16:07:00,1.41376,1.41402,1.41372,1.41381,30600000.0
2005-10-26 16:08:00,1.41406,1.41416,1.4138,1.41388,35000000.0
2005-10-26 16:09:00,1.41396,1.41434,1.41396,1.41434,38600000.0
2005-10-26 16:10:00,1.41443,1.41466,1.41415,1.41466,34600000.0
2005-10-26 16:11:00,1.41455,1.41482,1.41422,1.41422,27800000.0
2005-10-26 16:12:00,1.41412,1.4144,1.41404,1.41417,56100000.0
2005-10-26 16:13:00,1.41404,1.4143,1.4139,1.4143,30400000.0
2005-10-26 16:14:00,1.41405,1.41438,1.41392,1.41438,44400000.0
2005-10-26 16:15:00,1.41422,1.41436,1.41406,1.41431,48300000.0
2005-10-26 16:16:00,1.41399,1.41413,1.41384,1.41404,42200001.0
2005-10-26 16:17:00,1.41397,1.41409,1.41382,1.41394,27200000.0
2005-10-26 16:18:00,1.41401,1.41401,1.41373,1.41377,14400000.0
2005-10-26 16:19:00,1.41405,1.41405,1.41352,1.41369,35000000.0
2005-10-26 16:20:00,1.41365,1.41388,1.41358,1.41388,36000000.0
2005-10-26 16:21:00,1.41395,1.41409,1.41361,1.41375,51200000.0
2005-10-26 16:22:00,1.41371,1.41406,1.41371,1.41404,59300001.0
2005-10-26 16:23:00,1.41412,1.41413,1.4138,1.41413,28000000.0
2005-10-26 16:24:00,1.41418,1.4142,1.41399,1.41399,20800000.0
2005-10-26 16:25:00,1.41397,1.41397,1.41334,1.41366,31100000.0
2005-10-26 16:26:00,1.41402,1.41417,1.41373,1.41401,57900001.0
2005-10-26 16:27:00,1.41418,1.41446,1.41418,1.41428,32600000.0
2005-10-26 16:28:00,1.41454,1.41479,1.41441,1.41479,43400000.0
2005-10-26 16:29:00,1.41482,1.41482,1.41447,1.41457,41000000.0
2005-10-26 16:30:00,1.4146,1.41483,1.4145,1.41471,45800000.0
2005-10-26 16:31:00,1.41462,1.41482,1.41438,1.41438,37200000.0
2005-10-26 16:32:00,1.41443,1.41455,1.41404,1.41442,39000000.0
2005-10-26 16:33:00,1.41444,1.41456,1.41424,1.41445,31800000.0
2005-10-26 16:34:00,1.41444,1.41444,1.41404,1.4141,43700000.0
2005-10-26 16:35:00,1.41408,1.4142,1.41387,1.41402,44600000.0
2005-10-26 16:36:00,1.41369,1.41416,1.41365,1.41407,38400000.0
2005-10-26 16:37:00,1.41416,1.41428,1.41395,1.4141,37000000.0
2005-10-26 16:38:00,1.41403,1.4142,1.41399,1.41408,55600001.0
2005-10-26 16:39:00,1.41423,1.41444,1.41423,1.41432,53500000.0
2005-10-26 16:40:00,1.41413,1.41428,1.41403,1.41403,32800000.0
2005-10-26 16:41:00,1.41357,1.41405,1.41357,1.41397,48800001.0
2005-10-26 16:42:00,1.41395,1.41399,1.41381,1.41383,35600000.0
2005-10-26 16:43:00,1.41397,1.41401,1.41364,1.41397,69400001.0
2005-10-26 16:44:00,1.41376,1.41387,1.4136,1.41367,60800001.0
2005-10-26 16:45:00,1.41354,1.41368,1.41343,1.41355,42000000.0
2005-10-26 16:46:00,1.41388,1.41412,1.41374,1.41385,40000000.0
2005-10-26 16:47:00,1.41378,1.41389,1.41365,1.41375,45500000.0
2005-10-26 16:48:00,1.41379,1.41379,1.41317,1.41333,31600000.0
2005-10-26 16:49:00,1.41298,1.41298,1.41261,1.41281,35200000.0
2005-10-26 16:50:00,1.41284,1.413,1.41283,1.41283,48300000.0
2005-10-26 16:51:00,1.41288,1.41346,1.41281,1.41346,42200001.0
2005-10-26 16:52:00,1.4136,1.41365,1.41327,1.4136,71400001.0
2005-10-26 16:53:00,1.41366,1.41366,1.41324,1.41349,46600000.0
2005-10-26 16:54:00,1.41342,1.41357,1.41333,1.41341,37800000.0
2005-10-26 16:55:00,1.41334,1.41334,1.4129,1.41313,43000000.0
2005-10-26 16:56:00,1.41315,1.41318,1.41283,1.41288,47200000.0
2005-10-26 16:57:00,1.41285,1.41311,1.41259,1.41276,42400000.0
2005-10-26 16:58:00,1.41255,1.41255,1.41206,1.41206,41300000.0
2005-10-26 16:59:00,1.41221,1.41234,1.41176,1.41177,64200002.0
2005-10-26 17:00:00,1.41111,1.41182,1.41111,1.41159,46600000.0
2005-10-26 17:01:00,1.41146,1.41199,1.41146,1.41172,45500000.0
2005-10-26 17:02:00,1.41168,1.41186,1.41164,1.41184,30800000.0
2005-10-26 17:03:00,1.41178,1.41183,1.41163,1.41166,27200000.0
2005-10-26 17:04:00,1.41178,1.41186,1.41141,1.41173,34000000.0
2005-10-26 17:05:00,1.41168,1.41227,1.41139,1.41227,39400001.0
2005-10-26 17:06:00,1.41207,1.41213,1.41184,1.41204,52600000.0
2005-10-26 17:07:00,1.4121,1.41221,1.41184,1.41192,63700000.0
2005-10-26 17:08:00,1.4118,1.41248,1.41172,1.41248,27200000.0
2005-10-26 17:09:00,1.41262,1.41269,1.41237,1.41264,50100000.0
2005-10-26 17:10:00,1.41231,1.41305,1.41231,1.413,26600000.0
2005-10-26 17:11:00,1.41301,1.41301,1.41281,1.41295,26800000.0
2005-10-26 17:12:00,1.41305,1.41319,1.41296,1.41301,38600000.0
2005-10-26 17:13:00,1.4128,1.41316,1.41273,1.41316,33000000.0
2005-10-26 17:14:00,1.4128,1.41334,1.4128,1.41291,60100000.0
2005-10-26 17:15:00,1.41313,1.41313,1.41288,1.41288,22200000.0
2005-10-26 17:16:00,1.41293,1.4131,1.41287,1.41291,44200000.0
2005-10-26 17:17:00,1.41288,1.41308,1.41263,1.41295,29000000.0
2005-10-26 17:18:00,1.41289,1.41289,1.41233,1.4126,49400000.0
2005-10-26 17:19:00,1.4126,1.41314,1.4126,1.41314,38200000.0
2005-10-26 17:20:00,1.4132,1.41321,1.41276,1.41299,23200000.0
2005-10-26 17:21:00,1.41335,1.41335,1.41246,1.41291,47200000.0
2005-10-26 17:22:00,1.41278,1.41311,1.41278,1.41298,61300001.0
2005-10-26 17:23:00,1.4126,1.41306,1.4126,1.41306,43500000.0
2005-10-26 17:24:00,1.41306,1.41318,1.41295,1.41318,45800001.0
2005-10-26 17:25:00,1.41316,1.41365,1.41316,1.41346,39000000.0
2005-10-26 17:26:00,1.41342,1.41357,1.41338,1.41349,53600001.0
2005-10-26 17:27:00,1.41375,1.41391,1.4136,1.41369,24000000.0
2005-10-26 17:28:00,1.41363,1.41363,1.41316,1.41316,37400000.0
2005-10-26 17:29:00,1.41318,1.41325,1.41273,1.413,43400000.0
2005-10-26 17:30:00,1.41303,1.41303,1.4125,1.41294,47000000.0
2005-10-26 17:31:00,1.41285,1.41292,1.41249,1.41249,34600000.0
2005-10-26 17:32:00,1.41227,1.41263,1.41227,1.41239,19600000.0
2005-10-26 17:33:00,1.41244,1.4127,1.41244,1.4127,67200002.0
2005-10-26 17:34:00,1.41296,1.41301,1.41282,1.41292,51900000.0
2005-10-26 17:35:00,1.41291,1.41296,1.41276,1.41296,37200000.0
2005-10-26 17:36:00,1.41292,1.41295,1.41252,1.4129,40600000.0
2005-10-26 17:37:00,1.41308,1.41335,1.41273,1.41319,37800000.0
2005-10-26 17:38:00,1.41286,1.41317,1.41286,1.41287,31400000.0
2005-10-26 17:39:00,1.4129,1.4129,1.41248,1.41267,28200000.0
2005-10-26 17:40:00,1.41252,1.41275,1.41252,1.41257,38200000.0
2005-10-26 17:41:00,1.41254,1.41254,1.41222,1.41231,58700000.0
2005-10-26 17:42:00,1.41212,1.41251,1.41183,1.41247,29400000.0
2005-10-26 17:43:00,1.41256,1.41264,1.41207,1.41228,46400000.0
2005-10-26 17:44:00,1.4123,1.41231,1.41213,1.41213,40200001.0
2005-10-26 17:45:00,1.41212,1.41247,1.41201,1.41247,42400000.0
2005-10-26 17:46:00,1.41254,1.41259,1.41241,1.41258,42000000.0
2005-10-26 17:47:00,1.41251,1.41283,1.41251,1.41276,27800000.0
2005-10-26 17:48:00,1.41285,1.41289,1.4125,1.41289,36200000.0
2005-10-26 17:49:00,1.4129,1.41294,1.4124,1.4129,42800000.0
2005-10-26 17:50:00,1.41284,1.41292,1.41274,1.41292,26400000.0
2005-10-26 17:51:00,1.41285,1.41306,1.41255,1.41258,30800000.0
2005-10-26 17:52:00,1.41274,1.41295,1.41274,1.4129,33900000.0
2005-10-26 17:53:00,1.41296,1.41314,1.4129,1.413,25000000.0
2005-10-26 17:54:00,1.4129,1.4131,1.41253,1.41297,36100000.0
2005-10-26 17:55:00,1.41303,1.41323,1.41256,1.41319,46500000.0
2005-10-26 17:56:00,1.41295,1.41321,1.41295,1.41308,36600000.0
2005-10-26 17:57:00,1.41315,1.41349,1.41304,1.41349,37000000.0
2005-10-26 17:58:00,1.41366,1.41366,1.41337,1.41354,66300000.0
2005-10-26 17:59:00,1.41345,1.41358,1.4132,1.41333,42200000.0
2005-10-26 18:00:00,1.41356,1.41356,1.41317,1.41325,57400000.0
2005-10-26 18:01:00,1.4133,1.4133,1.41298,1.4132,57600000.0
2005-10-26 18:02:00,1.41329,1.41339,1.41303,1.41303,46600000.0
2005-10-26 18:03:00,1.41271,1.4128,1.41254,1.41254,40000000.0
2005-10-26 18:04:00,1.41285,1.41293,1.41269,1.41271,52800000.0
2005-10-26 18:05:00,1.41282,1.41292,1.41269,1.4128,26700000.0
2005-10-26 18:06:00,1.41264,1.41277,1.41231,1.41233,33600000.0
2005-10-26 18:07:00,1.41247,1.41265,1.41232,1.41244,43400000.0
2005-10-26 18:08:00,1.41237,1.41258,1.41187,1.41199,55300000.0
2005-10-26 18:09:00,1.41197,1.41226,1.41167,1.41167,57700000.0
2005-10-26 18:10:00,1.4114,1.41192,1.41127,1.41175,37200001.0
2005-10-26 18:11:00,1.41177,1.41213,1.41155,1.41184,42400000.0
2005-10-26 18:12:00,1.41185,1.41226,1.41185,1.4121,29700000.0
2005-10-26 18:13:00,1.41195,1.41208,1.41171,1.41192,58600000.0
2005-10-26 18:14:00,1.41144,1.412,1.41144,1.41195,32400000.0
2005-10-26 18:15:00,1.41159,1.41187,1.41148,1.41178,39800000.0
2005-10-26 18:16:00,1.41225,1.41259,1.41221,1.41222,49200000.0
2005-10-26 18:17:00,1.41232,1.41273,1.41218,1.41218,45400000.0
2005-10-26 18:18:00,1.41212,1.41263,1.41196,1.41263,42600000.0
2005-10-26 18:19:00,1.41274,1.41274,1.41244,1.41244,28200000.0
2005-10-26 18:20:00,1.41258,1.41277,1.41236,1.41249,25200000.0
2005-10-26 18:21:00,1.41258,1.41287,1.41239,1.41274,54000000.0
2005-10-26 18:22:00,1.41279,1.41292,1.41245,1.41245,54200001.0
2005-10-26 18:23:00,1.41262,1.41278,1.41245,1.41245,20000000.0
2005-10-26 18:24:00,1.4125,1.41251,1.41211,1.41213,45900000.0
2005-10-26 18:25:00,1.41242,1.41249,1.41226,1.41234,42200000.0
2005-10-26 18:26:00,1.4122,1.41242,1.41214,1.41218,26400000.0
2005-10-26 18:27:00,1.4121,1.41243,1.41202,1.41237,31600000.0
2005-10-26 18:28:00,1.41216,1.41254,1.41211,1.41243,32600000.0
2005-10-26 18:29:00,1.41278,1.41306,1.41264,1.413,37700000.0
2005-10-26 18:30:00,1.41313,1.41323,1.41303,1.41311,48800000.0
2005-10-26 18:31:00,1.41313,1.41318,1.41288,1.41306,21200000.0
2005-10-26 18:32:00,1.41319,1.4132,1.41277,1.413,29200000.0
2005-10-26 18:33:00,1.41302,1.41302,1.41242,1.41263,82800001.0
2005-10-26 18:34:00,1.41273,1.41273,1.41242,1.41257,38900000.0
2005-10-26 18:35:00,1.4125,1.4126,1.41237,1.41237,36800000.0
2005-10-26 18:36:00,1.41175,1.41206,1.4116,1.4116,47400001.0
2005-10-26 18:37:00,1.41169,1.41211,1.41169,1.41211,22700000.0
2005-10-26 18:38:00,1.41219,1.41241,1.41204,1.41228,36900000.0
2005-10-26 18:39:00,1.41208,1.4124,1.41208,1.41231,37800000.0
2005-10-26 18:40:00,1.41216,1.41221,1.41201,1.41205,21400000.0
2005-10-26 18:41:00,1.41223,1.41247,1.41218,1.41242,32200000.0
2005-10-26 18:42:00,1.41236,1.41247,1.4122,1.41247,35900000.0
2005-10-26 18:43:00,1.41239,1.41252,1.41218,1.41218,24400000.0
2005-10-26 18:44:00,1.41214,1.41227,1.41195,1.41217,47200000.0
2005-10-26 18:45:00,1.41246,1.4125,1.41215,1.41215,32800000.0
2005-10-26 18:46:00,1.41227,1.41227,1.41191,1.41198,23400000.0
2005-10-26 18:47:00,1.41239,1.41242,1.41223,1.41236,25800000.0
2005-10-26 18:48:00,1.41233,1.41243,1.41218,1.41228,19200000.0
2005-10-26 18:49:00,1.41226,1.41229,1.41198,1.41211,46800001.0
2005-10-26 18:50:00,1.41222,1.4126,1.41207,1.41255,40400000.0
2005-10-26 18:51:00,1.41241,1.41251,1.41223,1.41223,54800000.0
2005-10-26 18:52:00,1.41203,1.41232,1.41203,1.41221,55700000.0
2005-10-26 18:53:00,1.41231,1.41248,1.41228,1.41238,31100000.0
2005-10-26 18:54:00,1.41247,1.41247,1.41213,1.41234,26000000.0
2005-10-26 18:55:00,1.41219,1.41239,1.41197,1.41208,26800000.0
2005-10-26 18:56:00,1.41178,1.41213,1.41158,1.41158,29200000.0
2005-10-26 18:57:00,1.41204,1.41221,1.41204,1.41213,39000000.0
2005-10-26 18:58:00,1.41207,1.41215,1.412,1.41213,37400000.0
2005-10-26 18:59:00,1.41249,1.41314,1.41233,1.41314,25400000.0
2005-10-26 19:00:00,1.41319,1.41319,1.4126,1.41288,33800000.0
2005-10-26 19:01:00,1.41299,1.41299,1.4126,1.41271,48600000.0
2005-10-26 19:02:00,1.41286,1.41298,1.41285,1.41295,31400000.0
2005-10-26 19:03:00,1.41289,1.41314,1.41277,1.41314,69400001.0
2005-10-26 19:04:00,1.41312,1.41332,1.41287,1.41303,32000000.0
2005-10-26 19:05:00,1.41296,1.4133,1.41296,1.4132,37600000.0
2005-10-26 19:06:00,1.41328,1.41351,1.41311,1.41351,78300000.0
2005-10-26 19:07:00,1.41358,1.41367,1.41311,1.41347,48300000.0
2005-10-26 19:08:00,1.4132,1.41348,1.41317,1.4132,58800001.0
2005-10-26 19:09:00,1.41336,1.4135,1.41333,1.41348,44000000.0
2005-10-26 19:10:00,1.41365,1.41365,1.413,1.413,30000000.0
2005-10-26 19:11:00,1.41348,1.41348,1.41289,1.41335,33400000.0
2005-10-26 19:12:00,1.41321,1.41354,1.41319,1.41354,33600001.0
2005-10-26 19:13:00,1.41347,1.41361,1.41341,1.41354,41400000.0
2005-10-26 19:14:00,1.41338,1.41374,1.41335,1.41357,44300000.0
2005-10-26 19:15:00,1.4133,1.41343,1.41306,1.41343,22600000.0
2005-10-26 19:16:00,1.41321,1.41355,1.41321,1.41331,49000001.0
2005-10-26 19:17:00,1.41327,1.41349,1.41316,1.41337,46600000.0
2005-10-26 19:18:00,1.41329,1.41329,1.41305,1.41315,40200000.0
2005-10-26 19:19:00,1.41329,1.41334,1.41287,1.41315,56400000.0
2005-10-26 19:20:00,1.41324,1.41334,1.41299,1.41324,32600000.0
2005-10-26 19:21:00,1.41289,1.41318,1.41268,1.41312,28400000.0
2005-10-26 19:22:00,1.41317,1.41325,1.41302,1.41315,42400000.0
2005-10-26 19:23:00,1.41299,1.41331,1.41276,1.41323,50400000.0
2005-10-26 19:24:00,1.41325,1.41328,1.41309,1.41322,39600000.0
2005-10-26 19:25:00,1.41333,1.41355,1.41322,1.41355,25800000.0
2005-10-26 19:26:00,1.41339,1.41375,1.41333,1.41344,35200000.0
2005-10-26 19:27:00,1.41335,1.41349,1.41316,1.41349,29800000.0
2005-10-26 19:28:00,1.41338,1.41353,1.41323,1.41338,64000000.0
2005-10-26 19:29:00,1.41319,1.41332,1.41286,1.41332,27400000.0
2005-10-26 19:30:00,1.41331,1.41366,1.41331,1.41345,49800000.0
2005-10-26 19:31:00,1.41364,1.41421,1.41364,1.41421,91200000.0
2005-10-26 19:32:00,1.41428,1.41434,1.41402,1.41402,38600000.0
2005-10-26 19:33:00,1.41373,1.41373,1.4134,1.41359,59900000.0
2005-10-26 19:34:00,1.41355,1.41364,1.41334,1.41357,28800000.0
2005-10-26 19:35:00,1.41361,1.41371,1.41328,1.4137,43600000.0
2005-10-26 19:36:00,1.41349,1.41369,1.41334,1.41369,25800000.0
2005-10-26 19:37:00,1.41389,1.41389,1.41335,1.41335,37600000.0
2005-10-26 19:38:00,1.4132,1.41364,1.4132,1.41346,27800000.0
2005-10-26 19:39:00,1.41362,1.41362,1.41337,1.4135,37800000.0
2005-10-26 19:40:00,1.41341,1.41345,1.4132,1.41335,52900000.0
2005-10-26 19:41:00,1.41338,1.41345,1.41322,1.41345,39000000.0
2005-10-26 19:42:00,1.41335,1.41359,1.41318,1.41359,37200000.0
2005-10-26 19:43:00,1.41357,1.41365,1.41322,1.41356,25600000.0
2005-10-26 19:44:00,1.41354,1.41404,1.41354,1.41399,57500000.0
2005-10-26 19:45:00,1.41382,1.41418,1.41381,1.41415,48200001.0
2005-10-26 19:46:00,1.4141,1.41417,1.41357,1.41357,51600000.0
2005-10-26 19:47:00,1.4138,1.41402,1.41371,1.41402,33900000.0
2005-10-26 19:48:00,1.41413,1.41413,1.41392,1.41397,41100000.0
2005-10-26 19:49:00,1.41391,1.41405,1.41391,1.41394,30300000.0
2005-10-26 19:50:00,1.41412,1.41412,1.41383,1.41411,58800000.0
2005-10-26 19:51:00,1.4139,1.4139,1.41358,1.41365,34000000.0
2005-10-26 19:52:00,1.41356,1.41382,1.41346,1.41359,20600000.0
2005-10-26 19:53:00,1.41367,1.41383,1.41353,1.41367,38800000.0
2005-10-26 19:54:00,1.41364,1.41387,1.41364,1.4137,42800000.0
2005-10-26 19:55:00,1.41383,1.41411,1.41383,1.41404,30200000.0
2005-10-26 19:56:00,1.41405,1.41417,1.41387,1.41413,44400000.0
2005-10-26 19:57:00,1.41413,1.41424,1.41394,1.41406,54700001.0
2005-10-26 19:58:00,1.41401,1.41425,1.41401,1.41411,46100000.0
2005-10-26 19:59:00,1.41421,1.41428,1.41411,1.41411,45700000.0
2005-10-26 20:00:00,1.41414,1.41457,1.41407,1.41407,49200000.0
2005-10-26 20:01:00,1.41454,1.41468,1.4144,1.4144,56900001.0
2005-10-26 20:02:00,1.41442,1.41442,1.41421,1.41429,44600000.0
2005-10-26 20:03:00,1.41443,1.41454,1.41424,1.41454,30700000.0
2005-10-26 20:04:00,1.41452,1.41452,1.41408,1.41428,35800000.0
2005-10-26 20:05:00,1.41426,1.41446,1.41426,1.41437,42000000.0
2005-10-26 20:06:00,1.41459,1.41466,1.41406,1.4141,28000000.0
2005-10-26 20:07:00,1.41388,1.41395,1.41354,1.41391,23400000.0
2005-10-26 20:08:00,1.41392,1.41392,1.41338,1.41369,21400000.0
2005-10-26 20:09:00,1.41378,1.4139,1.41375,1.4139,36600000.0
2005-10-26 20:10:00,1.41357,1.41399,1.41357,1.41399,56400000.0
2005-10-26 20:11:00,1.41418,1.41419,1.41394,1.41402,28800000.0
2005-10-26 20:12:00,1.41401,1.41401,1.41339,1.41397,43000000.0
2005-10-26 20:13:00,1.41394,1.41394,1.41343,1.41358,38900000.0
2005-10-26 20:14:00,1.41352,1.41359,1.41304,1.41359,57700000.0
2005-10-26 20:15:00,1.41368,1.41368,1.41329,1.41351,29300000.0
2005-10-26 20:16:00,1.4134,1.4134,1.413,1.413,37200000.0
2005-10-26 20:17:00,1.41293,1.41317,1.41277,1.41303,55200000.0
2005-10-26 20:18:00,1.41302,1.41302,1.41273,1.41278,38600001.0
2005-10-26 20:19:00,1.41304,1.41311,1.41292,1.41311,44400000.0
2005-10-26 20:20:00,1.41313,1.41314,1.41289,1.41314,23000000.0
2005-10-26 20:21:00,1.41297,1.41321,1.41297,1.41321,47600000.0
2005-10-26 20:22:00,1.41328,1.41336,1.41316,1.41328,39600000.0
2005-10-26 20:23:00,1.41331,1.41343,1.41309,1.41326,54600000.0
2005-10-26 20:24:00,1.41343,1.41346,1.41328,1.41328,23400000.0
2005-10-26 20:25:00,1.41369,1.41382,1.41346,1.41364,46800000.0
2005-10-26 20:26:00,1.41388,1.41399,1.41356,1.41382,43900001.0
2005-10-26 20:27:00,1.41395,1.414,1.41356,1.41373,57100000.0
2005-10-26 20:28:00,1.41378,1.41395,1.41373,1.41392,34900000.0
2005-10-26 20:29:00,1.41379,1.41384,1.41334,1.41368,37200000.0
2005-10-26 20:30:00,1.41379,1.41393,1.4137,1.41393,37300000.0
2005-10-26 20:31:00,1.41389,1.41398,1.41354,1.41398,51700000.0
2005-10-26 20:32:00,1.41376,1.41409,1.41346,1.41409,30500000.0
2005-10-26 20:33:00,1.41389,1.41389,1.41352,1.41363,41200000.0
2005-10-26 20:34:00,1.41346,1.41361,1.41336,1.41356,42100000.0
2005-10-26 20:35:00,1.41349,1.41357,1.41339,1.4135,45800000.0
2005-10-26 20:36:00,1.41353,1.41374,1.41345,1.41366,35000000.0
2005-10-26 20:37:00,1.41366,1.4137,1.41339,1.41344,50800000.0
2005-10-26 20:38:00,1.41342,1.41345,1.41301,1.41301,21400000.0
2005-10-26 20:39:00,1.41266,1.41274,1.41213,1.4123,42000000.0
2005-10-26 20:40:00,1.41236,1.41269,1.41236,1.41259,65000000.0
2005-10-26 20:41:00,1.41238,1.41242,1.41189,1.4123,57400000.0
2005-10-26 20:42:00,1.41219,1.4123,1.41187,1.4123,58600000.0
2005-10-26 20:43:00,1.41223,1.41254,1.41208,1.41208,44800000.0
2005-10-26 20:44:00,1.41234,1.41234,1.41185,1.41227,39000001.0
2005-10-26 20:45:00,1.4122,1.41238,1.41217,1.41217,39800000.0
2005-10-26 20:46:00,1.41227,1.41229,1.41217,1.41227,30600000.0
2005-10-26 20:47:00,1.41239,1.41242,1.41205,1.41222,41800000.0
2005-10-26 20:48:00,1.41207,1.41232,1.41205,1.41211,44200000.0
2005-10-26 20:49:00,1.41191,1.4121,1.41173,1.41204,38900000.0
2005-10-26 20:50:00,1.41197,1.41213,1.41197,1.41213,32800000.0
2005-10-26 20:51:00,1.41201,1.41227,1.41201,1.41207,40300000.0
2005-10-26 20:52:00,1.41208,1.41227,1.41207,1.41211,27000000.0
2005-10-26 20:53:00,1.41189,1.41215,1.41189,1.41213,46000000.0
2005-10-26 20:54:00,1.41207,1.41252,1.41207,1.41241,39200000.0
2005-10-26 20:55:00,1.41251,1.41275,1.41251,1.41266,22800000.0
2005-10-26 20:56:00,1.41241,1.41266,1.41227,1.41266,30400000.0
2005-10-26 20:57:00,1.41257,1.41257,1.41233,1.41252,22000000.0
2005-10-26 20:58:00,1.41258,1.4126,1.41235,1.41235,35200000.0
2005-10-26 20:59:00,1.41218,1.41246,1.41216,1.41238,53800000.0
2005-10-26 21:00:00,1.41232,1.4126,1.41203,1.41216,33200000.0
2005-10-26 21:01:00,1.41231,1.41269,1.41199,1.41199,43700000.0
2005-10-26 21:02:00,1.41234,1.41254,1.4118,1.41226,54800000.0
2005-10-26 21:03:00,1.41216,1.41216,1.41193,1.41193,26000000.0
2005-10-26 21:04:00,1.41213,1.41239,1.41213,1.41239,25800000.0
2005-10-26 21:05:00,1.41219,1.41252,1.41219,1.41231,47900000.0
2005-10-26 21:06:00,1.41235,1.41247,1.41215,1.41247,33800000.0
2005-10-26 21:07:00,1.41252,1.41252,1.4123,1.41242,26800000.0
2005-10-26 21:08:00,1.41231,1.41231,1.41215,1.41229,46700000.0
2005-10-26 21:09:00,1.41243,1.41256,1.41217,1.41256,26000000.0
2005-10-26 21:10:00,1.41264,1.41265,1.4124,1.41252,41800000.0
2005-10-26 21:11:00,1.41269,1.41288,1.41252,1.4126,52900000.0
2005-10-26 21:12:00,1.41267,1.41294,1.41259,1.41285,30400000.0
2005-10-26 21:13:00,1.41285,1.4131,1.41276,1.41291,66600000.0
2005-10-26 21:14:00,1.41282,1.41283,1.41251,1.41259,61600001.0
2005-10-26 21:15:00,1.41254,1.41284,1.41254,1.41278,36900000.0
2005-10-26 21:16:00,1.41252,1.41295,1.41252,1.41295,40000000.0
2005-10-26 21:17:00,1.41302,1.41302,1.41267,1.41267,37400000.0
2005-10-26 21:18:00,1.41322,1.41322,1.41264,1.41302,24200000.0
2005-10-26 21:19:00,1.41298,1.41298,1.4125,1.41252,28200000.0
2005-10-26 21:20:00,1.41274,1.41289,1.41264,1.41265,52100001.0
2005-10-26 21:21:00,1.4126,1.41292,1.4126,1.41276,41600000.0
2005-10-26 21:22:00,1.41227,1.41268,1.41227,1.41259,35400000.0
2005-10-26 21:23:00,1.41263,1.41294,1.41247,1.41247,39200000.0
2005-10-26 21:24:00,1.41265,1.41292,1.41252,1.41268,61000000.0
2005-10-26 21:25:00,1.41271,1.41285,1.41245,1.41245,44000000.0
2005-10-26 21:26:00,1.41269,1.4127,1.41243,1.41246,37400000.0
2005-10-26 21:27:00,1.41253,1.41266,1.41238,1.41238,28200000.0
2005-10-26 21:28:00,1.41229,1.41249,1.41229,1.41249,86800000.0
2005-10-26 21:29:00,1.41259,1.41259,1.41243,1.41253,26800000.0
2005-10-26 21:30:00,1.41261,1.41261,1.41216,1.41223,39800001.0
2005-10-26 21:31:00,1.41216,1.41219,1.41198,1.41215,28200000.0
2005-10-26 21:32:00,1.4122,1.4122,1.41197,1.41201,34000000.0
2005-10-26 21:33:00,1.41204,1.41205,1.41171,1.41184,80100000.0
2005-10-26 21:34:00,1.41176,1.41181,1.41117,1.41117,32400000.0
2005-10-26 21:35:00,1.41112,1.41151,1.41101,1.41151,27500000.0
2005-10-26 21:36:00,1.4116,1.41181,1.41128,1.41177,44400000.0
2005-10-26 21:37:00,1.41181,1.41181,1.41155,1.41165,33200000.0
2005-10-26 21:38:00,1.41166,1.41168,1.41147,1.41168,37600000.0
2005-10-26 21:39:00,1.41164,1.41186,1.41164,1.41183,35600000.0
2005-10-26 21:40:00,1.41176,1.41199,1.41176,1.41199,34400000.0
2005-10-26 21:41:00,1.41191,1.412,1.41179,1.41194,44200000.0
2005-10-26 21:42:00,1.41192,1.41204,1.4116,1.4116,17000000.0
2005-10-26 21:43:00,1.41183,1.41187,1.41172,1.41184,29800000.0
2005-10-26 21:44:00,1.41171,1.41185,1.41162,1.41167,20800000.0
2005-10-26 21:45:00,1.41175,1.41178,1.41169,1.41169,61600000.0
2005-10-26 21:46:00,1.41171,1.41181,1.41125,1.41146,52700000.0
2005-10-26 21:47:00,1.41148,1.41178,1.41148,1.41155,30600000.0
2005-10-26 21:48:00,1.41163,1.41163,1.41127,1.41144,38400000.0
2005-10-26 21:49:00,1.41156,1.41225,1.41156,1.41225,27600000.0
2005-10-26 21:50:00,1.41235,1.41235,1.41188,1.41203,36300000.0
2005-10-26 21:51:00,1.41202,1.41255,1.41202,1.41244,52800000.0
2005-10-26 21:52:00,1.41232,1.41264,1.41229,1.41247,42400000.0
2005-10-26 21:53:00,1.41245,1.41252,1.41237,1.41237,26800000.0
2005-10-26 21:54:00,1.41226,1.41285,1.41226,1.41277,41800000.0
2005-10-26 21:55:00,1.41273,1.41278,1.41255,1.41268,60900000.0
2005-10-26 21:56:00,1.41265,1.41274,1.41255,1.41268,41000000.0
2005-10-26 21:57:00,1.41266,1.41266,1.41211,1.41259,47300000.0
2005-10-26 21:58:00,1.41256,1.41271,1.41245,1.41245,31500000.0
2005-10-26 21:59:00,1.41244,1.41259,1.41228,1.4124,28200000.0
2005-10-26 22:00:00,1.41242,1.41259,1.41242,1.41257,44800000.0
2005-10-26 22:01:00,1.41237,1.41244,1.4122,1.4122,32600000.0
2005-10-26 22:02:00,1.41216,1.4123,1.41205,1.41208,35200000.0
2005-10-26 22:03:00,1.41216,1.41216,1.41172,1.41185,32800000.0
2005-10-26 22:04:00,1.41179,1.41188,1.41148,1.41157,32500000.0
2005-10-26 22:05:00,1.41142,1.41162,1.4114,1.4116,30200000.0
2005-10-26 22:06:00,1.41175,1.41178,1.41145,1.41175,54100001.0
2005-10-26 22:07:00,1.4117,1.4118,1.41155,1.41158,36600000.0
2005-10-26 22:08:00,1.41129,1.41167,1.41129,1.41157,44100000.0
2005-10-26 22:09:00,1.41144,1.41146,1.41113,1.41126,29000000.0
2005-10-26 22:10:00,1.41132,1.41132,1.41106,1.41119,49500000.0
2005-10-26 22:11:00,1.41116,1.41129,1.41107,1.4111,27000000.0
2005-10-26 22:12:00,1.41108,1.4114,1.41098,1.41098,49000000.0
2005-10-26 22:13:00,1.41102,1.41127,1.41102,1.41127,29200000.0
2005-10-26 22:14:00,1.41111,1.41139,1.41111,1.41111,50900000.0
2005-10-26 22:15:00,1.41121,1.41141,1.41113,1.41127,62800000.0
2005-10-26 22:16:00,1.41127,1.4114,1.41115,1.41115,50700000.0
2005-10-26 22:17:00,1.41133,1.41133,1.41095,1.41099,43200000.0
2005-10-26 22:18:00,1.41108,1.41112,1.41087,1.41099,62500000.0
2005-10-26 22:19:00,1.41074,1.41092,1.41074,1.41082,27200000.0
2005-10-26 22:20:00,1.4108,1.41102,1.41074,1.41101,57600000.0
2005-10-26 22:21:00,1.41059,1.41081,1.41053,1.41064,34400000.0
2005-10-26 22:22:00,1.41071,1.41073,1.41051,1.41061,33600000.0
2005-10-26 22:23:00,1.41082,1.41089,1.41068,1.41068,54400000.0
2005-10-26 22:24:00,1.4108,1.41085,1.4106,1.4108,30600000.0
2005-10-26 22:25:00,1.41074,1.41106,1.41074,1.41092,36000000.0
2005-10-26 22:26:00,1.41082,1.41106,1.41082,1.41106,31800000.0
2005-10-26 22:27:00,1.41097,1.41116,1.41078,1.41104,39000000.0
2005-10-26 22:28:00,1.41097,1.4112,1.41094,1.41106,40600000.0
2005-10-26 22:29:00,1.41119,1.41125,1.41087,1.411,28400000.0
2005-10-26 22:30:00,1.41102,1.41102,1.41086,1.41093,56400000.0
2005-10-26 22:31:00,1.4113,1.41151,1.41075,1.41123,28000000.0
2005-10-26 22:32:00,1.41094,1.41108,1.4108,1.41108,40000000.0
2005-10-26 22:33:00,1.41102,1.41125,1.41102,1.41122,46700000.0
2005-10-26 22:34:00,1.41118,1.41128,1.41092,1.41109,48200000.0
2005-10-26 22:35:00,1.41116,1.41135,1.41095,1.41117,40200000.0
2005-10-26 22:36:00,1.41137,1.41152,1.41064,1.41064,47800000.0
2005-10-26 22:37:00,1.41118,1.41125,1.41099,1.41112,51600000.0
2005-10-26 22:39:00,1.41104,1.41127,1.411,1.41108,42600000.0
2005-10-26 22:40:00,1.41117,1.41126,1.41093,1.41093,50000000.0
2005-10-26 22:41:00,1.41107,1.41131,1.41097,1.41106,26200000.0
2005-10-26 22:42:00,1.41111,1.41118,1.41096,1.41117,33200000.0
2005-10-26 22:43:00,1.41128,1.41135,1.41117,1.4113,30200000.0
2005-10-26 22:44:00,1.41108,1.41129,1.41098,1.41129,42300000.0
2005-10-26 22:45:00,1.41128,1.41136,1.41112,1.41136,47400000.0
2005-10-26 22:46:00,1.41132,1.41132,1.4111,1.4111,21000000.0
2005-10-26 22:47:00,1.41127,1.41134,1.41114,1.41124,27800000.0
2005-10-26 22:48:00,1.41107,1.41144,1.41107,1.41131,29800000.0
2005-10-26 22:49:00,1.41132,1.41151,1.41095,1.41124,25600000.0
2005-10-26 22:50:00,1.41133,1.41136,1.41106,1.41106,21000000.0
2005-10-26 22:51:00,1.41133,1.41141,1.41123,1.41138,25600000.0
2005-10-26 22:52:00,1.41138,1.4114,1.41115,1.4112,30400000.0
2005-10-26 22:53:00,1.41131,1.41137,1.4109,1.41114,38600000.0
2005-10-26 22:54:00,1.41102,1.41102,1.4108,1.41082,24800000.0
2005-10-26 22:55:00,1.41107,1.41107,1.41074,1.41074,22200000.0
2005-10-26 22:56:00,1.41091,1.41108,1.41081,1.41108,20800000.0
2005-10-26 22:57:00,1.41098,1.41098,1.41064,1.41064,32400000.0
2005-10-26 22:58:00,1.41091,1.41103,1.41091,1.41091,25200000.0
2005-10-26 22:59:00,1.41119,1.41122,1.411,1.41116,56400001.0
2005-10-26 23:00:00,1.4114,1.4114,1.411,1.411,35000000.0
2005-10-26 23:01:00,1.4109,1.4109,1.4106,1.4108,35000000.0
2005-10-26 23:02:00,1.4107,1.4108,1.4107,1.4108,35000000.0
2005-10-26 23:04:00,1.4109,1.4109,1.4109,1.4109,35000000.0
2005-10-26 23:05:00,1.411,1.4111,1.4107,1.4108,35000000.0
2005-10-26 23:06:00,1.411,1.411,1.4109,1.411,35000000.0
2005-10-26 23:07:00,1.4109,1.4109,1.4108,1.4108,35000000.0
2005-10-26 23:08:00,1.4107,1.4109,1.4107,1.4109,35000000.0
2005-10-26 23:09:00,1.4108,1.4108,1.4107,1.4107,35000000.0
2005-10-26 23:10:00,1.4109,1.411,1.4109,1.4109,35000000.0
2005-10-26 23:11:00,1.4108,1.4108,1.4108,1.4108,35000000.0
2005-10-26 23:12:00,1.4109,1.4109,1.4108,1.4109,35000000.0
2005-10-26 23:13:00,1.411,1.411,1.4109,1.411,35000000.0
2005-10-26 23:15:00,1.4109,1.4109,1.4108,1.4108,35000000.0
2005-10-26 23:18:00,1.4107,1.4107,1.4107,1.4107,35000000.0
2005-10-26 23:19:00,1.4108,1.4108,1.4108,1.4108,35000000.0
2005-10-26 23:21:00,1.4107,1.4107,1.4107,1.4107,35000000.0
2005-10-26 23:22:00,1.4108,1.411,1.4108,1.411,35000000.0
2005-10-26 23:23:00,1.4111,1.4111,1.411,1.411,35000000.0
2005-10-26 23:24:00,1.411,1.4112,1.41092,1.41092,35000000.0
2005-10-26 23:25:00,1.4111,1.41135,1.41108,1.41108,42200000.0
2005-10-26 23:26:00,1.41132,1.41132,1.41113,1.41126,24000000.0
2005-10-26 23:27:00,1.41105,1.41118,1.41105,1.41105,40800000.0
2005-10-26 23:28:00,1.411,1.4111,1.41077,1.41077,57900000.0
2005-10-26 23:29:00,1.41104,1.41125,1.4109,1.41102,43300000.0
2005-10-26 23:30:00,1.4109,1.41104,1.41055,1.41064,34700000.0
2005-10-26 23:31:00,1.41074,1.41085,1.41047,1.41085,35600000.0
2005-10-26 23:32:00,1.41055,1.41081,1.41055,1.41065,32400000.0
2005-10-26 23:33:00,1.41043,1.41059,1.41043,1.41049,35600000.0
2005-10-26 23:34:00,1.41045,1.41048,1.41018,1.4103,49200000.0
2005-10-26 23:35:00,1.41046,1.41046,1.4102,1.41039,31400000.0
2005-10-26 23:36:00,1.41071,1.41071,1.41044,1.41044,27800000.0
2005-10-26 23:37:00,1.41056,1.41063,1.41053,1.4106,22200000.0
2005-10-26 23:38:00,1.41056,1.41063,1.41046,1.41063,54400000.0
2005-10-26 23:39:00,1.41045,1.41049,1.41039,1.41042,40200000.0
2005-10-26 23:40:00,1.41069,1.41069,1.41035,1.41035,29800000.0
2005-10-26 23:41:00,1.41057,1.41077,1.41022,1.41022,44800000.0
2005-10-26 23:42:00,1.41068,1.4107,1.41048,1.41062,15800000.0
2005-10-26 23:43:00,1.4107,1.4108,1.4107,1.4107,35000000.0
2005-10-26 23:44:00,1.41075,1.4108,1.41066,1.41074,35000000.0
2005-10-26 23:45:00,1.4105,1.4107,1.41028,1.4105,45200000.0
2005-10-26 23:46:00,1.41066,1.41072,1.41056,1.41064,45800000.0
2005-10-26 23:47:00,1.41068,1.41068,1.41044,1.41061,57500000.0
2005-10-26 23:48:00,1.41057,1.41057,1.41015,1.41015,45700000.0
2005-10-26 23:49:00,1.41006,1.41018,1.4098,1.40999,34600000.0
2005-10-26 23:50:00,1.41,1.41007,1.4098,1.4099,31600000.0
2005-10-26 23:51:00,1.40995,1.41007,1.40971,1.40983,38300000.0
2005-10-26 23:52:00,1.40981,1.40981,1.40937,1.40958,34300000.0
2005-10-26 23:53:00,1.4102,1.4103,1.4102,1.4103,37800000.0
2005-10-26 23:54:00,1.4097,1.4097,1.40894,1.40894,37800000.0
2005-10-26 23:55:00,1.40972,1.41061,1.40972,1.41061,38000000.0
2005-10-26 23:56:00,1.41056,1.41056,1.40965,1.4101,49600001.0
2005-10-26 23:57:00,1.4103,1.41043,1.41025,1.41025,26800000.0
2005-10-26 23:58:00,1.40992,1.40992,1.40952,1.40965,25400000.0
2005-10-26 23:59:00,1.4095,1.40961,1.40915,1.40918,63700000.0
2005-10-27 00:00:00,1.40924,1.40958,1.40924,1.40948,38500000.0
2005-10-27 00:01:00,1.40962,1.40962,1.4093,1.40949,43900000.0
2005-10-27 00:02:00,1.40941,1.40976,1.40903,1.40965,33800000.0
2005-10-27 00:03:00,1.40968,1.40968,1.40929,1.40948,55200001.0
2005-10-27 00:04:00,1.40968,1.40968,1.4095,1.40957,33700000.0
2005-10-27 00:05:00,1.40967,1.40967,1.40932,1.40932,53300000.0
2005-10-27 00:06:00,1.40926,1.40941,1.4091,1.40921,36300000.0
2005-10-27 00:07:00,1.40905,1.40929,1.40902,1.40911,33400000.0
2005-10-27 00:08:00,1.40916,1.40926,1.40901,1.40926,52300000.0
2005-10-27 00:09:00,1.4093,1.40948,1.40915,1.4093,48300000.0
2005-10-27 00:10:00,1.40941,1.40941,1.40927,1.40936,47000000.0
2005-10-27 00:11:00,1.40942,1.40944,1.40917,1.40931,43900001.0
2005-10-27 00:12:00,1.40959,1.40959,1.40924,1.40925,21000000.0
2005-10-27 00:13:00,1.40942,1.40942,1.40906,1.40928,66400002.0
2005-10-27 00:14:00,1.40883,1.40899,1.40874,1.40894,41400000.0
2005-10-27 00:15:00,1.40876,1.40902,1.40876,1.40887,19600000.0
2005-10-27 00:16:00,1.40903,1.40908,1.40884,1.40891,30000000.0
2005-10-27 00:17:00,1.40893,1.4092,1.40893,1.4092,30400000.0
2005-10-27 00:18:00,1.40925,1.4093,1.40905,1.40905,19400000.0
2005-10-27 00:19:00,1.40921,1.40931,1.40919,1.40919,23000000.0
2005-10-27 00:20:00,1.40911,1.40918,1.40886,1.40886,26600000.0
2005-10-27 00:21:00,1.40925,1.40933,1.40913,1.40914,32600000.0
2005-10-27 00:22:00,1.40898,1.40917,1.40898,1.40914,26000000.0
2005-10-27 00:23:00,1.40912,1.40948,1.40887,1.40928,39600000.0
2005-10-27 00:24:00,1.4095,1.4095,1.4095,1.4095,34000000.0
2005-10-27 00:25:00,1.4094,1.4096,1.4094,1.4096,34000000.0
2005-10-27 00:27:00,1.4095,1.40959,1.40934,1.40934,34000000.0
2005-10-27 00:28:00,1.40947,1.4096,1.40931,1.40952,33600000.0
2005-10-27 00:29:00,1.40957,1.40981,1.40951,1.40964,55400000.0
2005-10-27 00:30:00,1.40947,1.41002,1.40947,1.41002,43500000.0
2005-10-27 00:31:00,1.4101,1.4101,1.41,1.41006,36400000.0
2005-10-27 00:32:00,1.41,1.41017,1.40996,1.40999,51600001.0
2005-10-27 00:33:00,1.41022,1.41022,1.40988,1.41008,25400000.0
2005-10-27 00:34:00,1.40991,1.41003,1.40968,1.40968,25800000.0
2005-10-27 00:35:00,1.40989,1.40989,1.40956,1.40984,50600001.0
2005-10-27 00:36:00,1.40992,1.41004,1.4099,1.4099,33100000.0
2005-10-27 00:37:00,1.40995,1.40998,1.40983,1.40983,33800000.0
2005-10-27 00:38:00,1.40986,1.41004,1.40986,1.40993,37800000.0
2005-10-27 00:39:00,1.40995,1.4102,1.40983,1.40996,37000000.0
2005-10-27 00:40:00,1.41005,1.41015,1.40995,1.41015,25400000.0
2005-10-27 00:41:00,1.41015,1.41015,1.4098,1.41,58900000.0
2005-10-27 00:42:00,1.4101,1.4101,1.4101,1.4101,24400000.0
2005-10-27 00:43:00,1.4099,1.41017,1.40967,1.41006,24400000.0
2005-10-27 00:45:00,1.41,1.41001,1.40981,1.40988,45600000.0
2005-10-27 00:46:00,1.40992,1.40997,1.40979,1.40985,61400001.0
2005-10-27 00:47:00,1.40976,1.4099,1.40974,1.4099,35400000.0
2005-10-27 00:48:00,1.40971,1.41019,1.40971,1.41008,32200000.0
2005-10-27 00:49:00,1.41022,1.41025,1.40995,1.41017,38000000.0
2005-10-27 00:50:00,1.41019,1.41037,1.4101,1.41027,23200000.0
2005-10-27 00:51:00,1.41023,1.41039,1.41015,1.41037,41100000.0
2005-10-27 00:52:00,1.41026,1.41045,1.41011,1.41025,32800000.0
2005-10-27 00:53:00,1.41011,1.41066,1.41011,1.41066,25600000.0
2005-10-27 00:54:00,1.40991,1.41049,1.40991,1.41035,49600001.0
2005-10-27 00:55:00,1.41038,1.41081,1.41029,1.41081,24400000.0
2005-10-27 00:56:00,1.41097,1.41105,1.41067,1.41092,41300001.0
2005-10-27 00:57:00,1.41107,1.41107,1.41043,1.41043,48800001.0
2005-10-27 00:58:00,1.41065,1.41084,1.41059,1.41084,30200000.0
2005-10-27 00:59:00,1.41105,1.41108,1.41096,1.41101,47400000.0
2005-10-27 01:00:00,1.41081,1.41095,1.41073,1.41076,29200000.0
2005-10-27 01:01:00,1.41059,1.41059,1.41032,1.41035,31500000.0
2005-10-27 01:02:00,1.41056,1.41065,1.41013,1.41013,37600000.0
2005-10-27 01:03:00,1.41064,1.41066,1.41037,1.41054,49700000.0
2005-10-27 01:04:00,1.41056,1.41068,1.41056,1.41066,54400000.0
2005-10-27 01:05:00,1.41084,1.41114,1.41084,1.41111,51200000.0
2005-10-27 01:06:00,1.41143,1.41143,1.41099,1.41133,33400000.0
2005-10-27 01:07:00,1.41135,1.41137,1.41109,1.41124,25600000.0
2005-10-27 01:08:00,1.41134,1.41134,1.41094,1.41094,33200000.0
2005-10-27 01:09:00,1.41144,1.41156,1.41137,1.41149,31500000.0
2005-10-27 01:10:00,1.41135,1.41138,1.41099,1.41113,62400000.0
2005-10-27 01:11:00,1.41106,1.41119,1.41106,1.41118,31700000.0
2005-10-27 01:12:00,1.41126,1.41136,1.41096,1.41117,47900001.0
2005-10-27 01:13:00,1.41134,1.41144,1.41107,1.41144,47800001.0
2005-10-27 01:14:00,1.41126,1.41143,1.41104,1.41118,31600000.0
2005-10-27 01:15:00,1.41122,1.41132,1.41097,1.41129,30200000.0
2005-10-27 01:16:00,1.41126,1.41143,1.41116,1.41131,59100000.0
2005-10-27 01:17:00,1.41141,1.4115,1.41127,1.41146,26300000.0
2005-10-27 01:18:00,1.41131,1.41142,1.41105,1.41141,27800000.0
2005-10-27 01:19:00,1.41132,1.41145,1.41118,1.41118,38700000.0
2005-10-27 01:20:00,1.41118,1.41118,1.41062,1.41115,37600000.0
2005-10-27 01:21:00,1.41093,1.41123,1.41093,1.41117,47900000.0
2005-10-27 01:22:00,1.41121,1.41121,1.41088,1.41101,28400000.0
2005-10-27 01:23:00,1.41112,1.41142,1.41103,1.41103,27800000.0
2005-10-27 01:24:00,1.41154,1.41173,1.41139,1.41163,31800000.0
2005-10-27 01:25:00,1.4116,1.41173,1.41132,1.41144,52400000.0
2005-10-27 01:26:00,1.41129,1.41151,1.41124,1.41143,14600000.0
2005-10-27 01:27:00,1.41139,1.41139,1.41097,1.41114,36100000.0
2005-10-27 01:28:00,1.41097,1.41116,1.41077,1.41109,45000000.0
2005-10-27 01:29:00,1.41118,1.41118,1.41103,1.41106,29400000.0
2005-10-27 01:30:00,1.41121,1.41126,1.41081,1.41115,29600000.0
2005-10-27 01:31:00,1.41108,1.41134,1.41108,1.41126,37600000.0
2005-10-27 01:32:00,1.41119,1.4113,1.41101,1.41113,25600000.0
2005-10-27 01:33:00,1.41118,1.41128,1.41108,1.41125,29000000.0
2005-10-27 01:34:00,1.41118,1.4112,1.41073,1.41113,53500000.0
2005-10-27 01:35:00,1.41113,1.41125,1.41087,1.41087,72800001.0
2005-10-27 01:36:00,1.41109,1.41128,1.41109,1.4111,25800000.0
2005-10-27 01:37:00,1.41108,1.41121,1.41073,1.41082,35200000.0
2005-10-27 01:38:00,1.40969,1.40988,1.40963,1.40988,40400000.0
2005-10-27 01:39:00,1.40972,1.40975,1.40931,1.40961,73800000.0
2005-10-27 01:40:00,1.4095,1.40974,1.4095,1.40971,41100000.0
2005-10-27 01:41:00,1.40969,1.40989,1.40962,1.40985,46000000.0
2005-10-27 01:42:00,1.40985,1.40998,1.40967,1.40991,64700000.0
2005-10-27 01:43:00,1.40997,1.41001,1.40942,1.40981,49000001.0
2005-10-27 01:44:00,1.4099,1.41002,1.40968,1.40995,21600000.0
2005-10-27 01:45:00,1.41,1.41049,1.41,1.41042,39800000.0
2005-10-27 01:46:00,1.41043,1.41058,1.41038,1.41048,46500000.0
2005-10-27 01:47:00,1.41021,1.4103,1.40996,1.41016,34200000.0
2005-10-27 01:48:00,1.41042,1.41068,1.41015,1.41015,37800000.0
2005-10-27 01:49:00,1.41035,1.41045,1.40971,1.41013,51000001.0
2005-10-27 01:50:00,1.41013,1.41036,1.4098,1.41036,34800000.0
2005-10-27 01:51:00,1.41004,1.41004,1.4098,1.4098,22000000.0
2005-10-27 01:52:00,1.4102,1.41049,1.41016,1.41025,42300000.0
2005-10-27 01:53:00,1.41038,1.41043,1.41021,1.41021,53200000.0
2005-10-27 01:54:00,1.4102,1.41022,1.41004,1.41008,41000000.0
2005-10-27 01:55:00,1.40996,1.41034,1.40996,1.41014,25600000.0
2005-10-27 01:56:00,1.4105,1.4109,1.4105,1.4107,56900000.0
2005-10-27 01:57:00,1.41082,1.41125,1.41082,1.41125,40600000.0
2005-10-27 01:58:00,1.41102,1.41102,1.41033,1.41033,30400000.0
2005-10-27 01:59:00,1.41059,1.41067,1.41054,1.41057,60900000.0
2005-10-27 02:00:00,1.41019,1.41071,1.41019,1.41044,22800000.0
2005-10-27 02:01:00,1.41029,1.41047,1.41029,1.41047,44800000.0
2005-10-27 02:02:00,1.41033,1.41094,1.41033,1.41081,75700000.0
2005-10-27 02:03:00,1.41116,1.41205,1.41116,1.41158,79700000.0
2005-10-27 02:04:00,1.41153,1.41162,1.4112,1.4112,44000000.0
2005-10-27 02:05:00,1.41114,1.41118,1.41111,1.41118,59600000.0
2005-10-27 02:06:00,1.4113,1.4113,1.41078,1.41111,103800000.0
2005-10-27 02:07:00,1.41101,1.41101,1.41049,1.41072,192700000.0
2005-10-27 02:08:00,1.41056,1.41089,1.41055,1.41086,48700000.0
2005-10-27 02:09:00,1.41091,1.41118,1.41072,1.41104,185100001.0
2005-10-27 02:10:00,1.41083,1.41121,1.41077,1.4108,125100000.0
2005-10-27 02:11:00,1.41094,1.41118,1.41094,1.41118,44600000.0
2005-10-27 02:12:00,1.41135,1.41222,1.41135,1.41217,47000000.0
2005-10-27 02:13:00,1.41212,1.41268,1.41212,1.41268,40200000.0
2005-10-27 02:14:00,1.41257,1.41257,1.4116,1.4119,156900000.0
2005-10-27 02:15:00,1.41175,1.41215,1.41167,1.41167,208000001.0
2005-10-27 02:16:00,1.41194,1.41216,1.41178,1.4121,40800000.0
2005-10-27 02:17:00,1.41196,1.41283,1.41196,1.41269,206100000.0
2005-10-27 02:18:00,1.41302,1.41305,1.41245,1.41299,58600001.0
2005-10-27 02:19:00,1.41323,1.41337,1.41297,1.41299,26800000.0
2005-10-27 02:20:00,1.41328,1.41355,1.41304,1.41349,72900000.0
2005-10-27 02:21:00,1.41313,1.41323,1.41288,1.41321,40800000.0
2005-10-27 02:22:00,1.41283,1.41297,1.41275,1.41297,22000000.0
2005-10-27 02:23:00,1.41307,1.41321,1.41297,1.41297,30400000.0
2005-10-27 02:24:00,1.41297,1.41312,1.41291,1.41311,23400000.0
2005-10-27 02:25:00,1.41302,1.41337,1.41293,1.41337,88300000.0
2005-10-27 02:26:00,1.41352,1.41375,1.41333,1.41333,76000000.0
2005-10-27 02:27:00,1.4132,1.41364,1.41304,1.41361,55100000.0
2005-10-27 02:28:00,1.4135,1.41362,1.4132,1.4132,40400000.0
2005-10-27 02:29:00,1.41328,1.41328,1.4129,1.41327,43400000.0
2005-10-27 02:30:00,1.41355,1.41374,1.41344,1.41366,32600000.0
2005-10-27 02:31:00,1.41347,1.41364,1.4134,1.41347,54600000.0
2005-10-27 02:32:00,1.41358,1.41369,1.41335,1.41363,91100000.0
2005-10-27 02:33:00,1.41335,1.41345,1.41316,1.41316,250000000.0
2005-10-27 02:34:00,1.41353,1.41353,1.41327,1.41339,48900000.0
2005-10-27 02:35:00,1.41332,1.41333,1.41291,1.413,71100000.0
2005-10-27 02:36:00,1.41322,1.41342,1.41321,1.41342,53100000.0
2005-10-27 02:37:00,1.41311,1.41312,1.41296,1.41296,66300000.0
2005-10-27 02:38:00,1.4131,1.41345,1.4131,1.41342,44000000.0
2005-10-27 02:39:00,1.41351,1.41355,1.41344,1.41352,32800000.0
2005-10-27 02:40:00,1.41367,1.41381,1.41367,1.41375,40900000.0
2005-10-27 02:41:00,1.41383,1.41396,1.41376,1.41376,38000000.0
2005-10-27 02:42:00,1.4137,1.4137,1.41355,1.41355,35200000.0
2005-10-27 02:43:00,1.41348,1.41353,1.41334,1.41353,43800000.0
2005-10-27 02:44:00,1.41364,1.41368,1.41344,1.41363,32500000.0
2005-10-27 02:45:00,1.41313,1.41338,1.41307,1.41313,55000001.0
2005-10-27 02:46:00,1.41296,1.41296,1.41276,1.41277,167900000.0
2005-10-27 02:47:00,1.41325,1.41339,1.41282,1.41325,233800001.0
2005-10-27 02:48:00,1.41319,1.41345,1.41313,1.4134,129600001.0
2005-10-27 02:49:00,1.41341,1.41378,1.41327,1.4133,64400000.0
2005-10-27 02:50:00,1.41349,1.41372,1.41317,1.41372,126500000.0
2005-10-27 02:51:00,1.41334,1.41342,1.41315,1.41328,70400000.0
2005-10-27 02:52:00,1.41351,1.41351,1.41326,1.41326,21800000.0
2005-10-27 02:53:00,1.41331,1.41336,1.41306,1.4132,28200000.0
2005-10-27 02:54:00,1.4133,1.41349,1.41327,1.41327,39000000.0
2005-10-27 02:55:00,1.4133,1.4133,1.41296,1.41307,25200000.0
2005-10-27 02:56:00,1.41307,1.41307,1.41279,1.41279,69400000.0
2005-10-27 02:57:00,1.41279,1.41285,1.41276,1.41278,47200000.0
2005-10-27 02:58:00,1.41273,1.41275,1.41265,1.41269,81500000.0
2005-10-27 02:59:00,1.41277,1.41299,1.41277,1.41294,67400000.0
2005-10-27 03:00:00,1.41293,1.41308,1.41287,1.41302,121100001.0
2005-10-27 03:01:00,1.41312,1.41332,1.41312,1.41332,56400000.0
2005-10-27 03:02:00,1.41342,1.41342,1.41325,1.4133,50500000.0
2005-10-27 03:03:00,1.41326,1.41326,1.41306,1.41317,67700000.0
2005-10-27 03:04:00,1.41321,1.4136,1.41301,1.41321,55400000.0
2005-10-27 03:05:00,1.41318,1.41326,1.41309,1.41321,48800000.0
2005-10-27 03:06:00,1.41322,1.41328,1.41315,1.41328,51200000.0
2005-10-27 03:07:00,1.41322,1.41358,1.41298,1.41351,71800000.0
2005-10-27 03:08:00,1.41362,1.41371,1.41309,1.41309,60200000.0
2005-10-27 03:09:00,1.41335,1.41348,1.41307,1.41348,66400001.0
2005-10-27 03:10:00,1.41295,1.41341,1.41291,1.41341,33000000.0
2005-10-27 03:11:00,1.41303,1.41303,1.41258,1.41258,28000000.0
2005-10-27 03:12:00,1.41272,1.4128,1.41238,1.41266,28000000.0
2005-10-27 03:13:00,1.41236,1.41274,1.41235,1.41274,45500000.0
2005-10-27 03:14:00,1.41298,1.41317,1.41272,1.41317,59200000.0
2005-10-27 03:15:00,1.41291,1.41299,1.41194,1.41194,35900000.0
2005-10-27 03:16:00,1.41177,1.41177,1.41142,1.41161,56400000.0
2005-10-27 03:17:00,1.41164,1.41184,1.4111,1.41177,62800002.0
2005-10-27 03:18:00,1.41172,1.41172,1.41014,1.41058,29400000.0
2005-10-27 03:19:00,1.4108,1.4108,1.41019,1.41061,29400000.0
2005-10-27 03:20:00,1.41044,1.41089,1.41044,1.41086,67100001.0
2005-10-27 03:21:00,1.4107,1.41082,1.4107,1.41082,35800000.0
2005-10-27 03:22:00,1.41097,1.41097,1.41072,1.41078,59600000.0
2005-10-27 03:23:00,1.41096,1.4112,1.41081,1.41113,73600000.0
2005-10-27 03:24:00,1.41111,1.41119,1.41105,1.41116,63400000.0
2005-10-27 03:25:00,1.41142,1.41142,1.41099,1.41126,28200000.0
2005-10-27 03:26:00,1.41118,1.41119,1.41089,1.41108,131000000.0
2005-10-27 03:27:00,1.41105,1.41105,1.41083,1.41096,96000001.0
2005-10-27 03:28:00,1.41083,1.41083,1.41073,1.41074,39500000.0
2005-10-27 03:29:00,1.4108,1.41105,1.41072,1.41096,48200000.0
2005-10-27 03:30:00,1.41091,1.41117,1.41089,1.41089,66900000.0
2005-10-27 03:31:00,1.41071,1.41107,1.4107,1.41078,51400001.0
2005-10-27 03:32:00,1.41081,1.41112,1.41081,1.411,43200001.0
2005-10-27 03:33:00,1.41083,1.41091,1.41083,1.41089,42200000.0
2005-10-27 03:34:00,1.41125,1.41172,1.41118,1.41132,66000000.0
2005-10-27 03:35:00,1.41131,1.41139,1.41112,1.41121,96600000.0
2005-10-27 03:36:00,1.41133,1.41163,1.41115,1.41158,45000000.0
2005-10-27 03:37:00,1.41153,1.41158,1.41123,1.41153,39800000.0
2005-10-27 03:38:00,1.41155,1.4116,1.41128,1.41142,33400000.0
2005-10-27 03:39:00,1.41094,1.41096,1.41082,1.41083,88600001.0
2005-10-27 03:40:00,1.41066,1.41121,1.41064,1.41106,113500000.0
2005-10-27 03:41:00,1.41085,1.41104,1.41085,1.41089,62800000.0
2005-10-27 03:42:00,1.4108,1.4108,1.41056,1.41059,74500000.0
2005-10-27 03:43:00,1.41027,1.41052,1.41027,1.41052,30800000.0
2005-10-27 03:44:00,1.41034,1.41054,1.41027,1.41051,35000000.0
2005-10-27 03:45:00,1.41052,1.41083,1.41041,1.41083,45000000.0
2005-10-27 03:46:00,1.41049,1.41049,1.4102,1.41027,48000000.0
2005-10-27 03:47:00,1.41043,1.41059,1.41035,1.41035,33300000.0
2005-10-27 03:48:00,1.41072,1.41073,1.41038,1.41049,24400000.0
2005-10-27 03:49:00,1.41046,1.41046,1.40907,1.40907,73000001.0
2005-10-27 03:50:00,1.40874,1.40874,1.40832,1.40838,105600000.0
2005-10-27 03:51:00,1.40859,1.40867,1.40859,1.40867,50100000.0
2005-10-27 03:52:00,1.40865,1.40906,1.40861,1.40906,98600000.0
2005-10-27 03:53:00,1.40898,1.40916,1.40884,1.40916,58200000.0
2005-10-27 03:54:00,1.409,1.40944,1.409,1.40901,30600000.0
2005-10-27 03:55:00,1.40924,1.40925,1.40897,1.40925,23200000.0
2005-10-27 03:56:00,1.40929,1.40931,1.40912,1.40919,38500000.0
2005-10-27 03:57:00,1.40874,1.40874,1.40836,1.40859,133800000.0
2005-10-27 03:58:00,1.40847,1.4092,1.40819,1.40825,211800000.0
2005-10-27 03:59:00,1.40838,1.40871,1.40828,1.40848,156100000.0
2005-10-27 04:00:00,1.40855,1.40871,1.40853,1.40861,78000000.0
2005-10-27 04:01:00,1.40863,1.40882,1.40847,1.40879,116700000.0
2005-10-27 04:02:00,1.40878,1.40888,1.40849,1.40855,128100000.0
2005-10-27 04:03:00,1.40872,1.40892,1.40859,1.40892,93700000.0
2005-10-27 04:04:00,1.40872,1.40887,1.40868,1.4088,125700000.0
2005-10-27 04:05:00,1.40864,1.40921,1.40846,1.40921,166400000.0
2005-10-27 04:06:00,1.409,1.40957,1.409,1.40942,91900000.0
2005-10-27 04:07:00,1.40966,1.40999,1.40963,1.40982,154000000.0
2005-10-27 04:08:00,1.40999,1.40999,1.4098,1.40989,13000000.0
2005-10-27 04:09:00,1.41007,1.4101,1.4099,1.41009,53800001.0
2005-10-27 04:10:00,1.41003,1.41003,1.40965,1.40992,104800000.0
2005-10-27 04:11:00,1.41003,1.41036,1.40989,1.40997,47200000.0
2005-10-27 04:12:00,1.40995,1.40997,1.40974,1.40983,84900000.0
2005-10-27 04:13:00,1.40943,1.4096,1.4094,1.4094,43400000.0
2005-10-27 04:14:00,1.40952,1.40968,1.40941,1.40968,96900000.0
2005-10-27 04:15:00,1.40973,1.40993,1.4096,1.40961,100200000.0
2005-10-27 04:16:00,1.40976,1.40988,1.40933,1.40953,112600002.0
2005-10-27 04:17:00,1.40953,1.40968,1.40946,1.40964,54400000.0
2005-10-27 04:18:00,1.40943,1.40959,1.40927,1.4093,124500000.0
2005-10-27 04:19:00,1.40923,1.40935,1.40912,1.40927,48000000.0
2005-10-27 04:20:00,1.40916,1.40942,1.40906,1.40906,175500000.0
2005-10-27 04:21:00,1.409,1.40903,1.40889,1.40892,99000002.0
2005-10-27 04:22:00,1.40896,1.40962,1.40896,1.40941,44800000.0
2005-10-27 04:23:00,1.40896,1.40909,1.40896,1.40901,30400000.0
2005-10-27 04:24:00,1.40902,1.40909,1.40897,1.40898,163800000.0
2005-10-27 04:25:00,1.40911,1.40965,1.4091,1.40937,204300000.0
2005-10-27 04:26:00,1.40923,1.40923,1.40894,1.40901,94900000.0
2005-10-27 04:28:00,1.40897,1.40897,1.40872,1.40872,68100001.0
2005-10-27 04:29:00,1.40863,1.40906,1.40863,1.40899,63700000.0
2005-10-27 04:30:00,1.40879,1.40918,1.40875,1.40918,70600000.0
2005-10-27 04:31:00,1.40932,1.40968,1.40932,1.40968,30600000.0
2005-10-27 04:32:00,1.40997,1.40997,1.40971,1.40981,27400000.0
2005-10-27 04:33:00,1.40998,1.41022,1.40992,1.41013,66500001.0
2005-10-27 04:34:00,1.41028,1.41036,1.41023,1.41026,54800001.0
2005-10-27 04:35:00,1.41009,1.41023,1.40994,1.40994,56000000.0
2005-10-27 04:36:00,1.41017,1.41027,1.40955,1.4102,142800000.0
2005-10-27 04:37:00,1.41021,1.41069,1.41008,1.41046,131500000.0
2005-10-27 04:38:00,1.41051,1.41051,1.41038,1.41046,58800001.0
2005-10-27 04:39:00,1.41028,1.41034,1.4101,1.4101,71400001.0
2005-10-27 04:40:00,1.40995,1.41014,1.40995,1.41007,44600000.0
2005-10-27 04:41:00,1.40989,1.41017,1.40989,1.41004,53600001.0
2005-10-27 04:42:00,1.40994,1.4101,1.40988,1.41007,91900000.0
2005-10-27 04:43:00,1.4099,1.40994,1.40987,1.40994,50200000.0
2005-10-27 04:44:00,1.4101,1.41051,1.4101,1.41033,36700000.0
2005-10-27 04:45:00,1.41008,1.41026,1.40973,1.41003,90100000.0
2005-10-27 04:46:00,1.40966,1.40982,1.40966,1.40978,51000001.0
2005-10-27 04:47:00,1.40982,1.41011,1.40968,1.41008,83600000.0
2005-10-27 04:48:00,1.40993,1.41014,1.40993,1.41013,46300000.0
2005-10-27 04:49:00,1.40998,1.41025,1.40986,1.40986,65600000.0
2005-10-27 04:50:00,1.41035,1.4105,1.4103,1.41033,44600000.0
2005-10-27 04:51:00,1.40996,1.40996,1.40996,1.40996,20000000.0
2005-10-27 04:52:00,1.40984,1.41043,1.40983,1.41032,40600000.0
2005-10-27 04:53:00,1.41036,1.41049,1.41018,1.4102,44800000.0
2005-10-27 04:54:00,1.41001,1.41036,1.41001,1.41002,30600000.0
2005-10-27 04:55:00,1.41032,1.4107,1.41008,1.4107,38800000.0
2005-10-27 04:56:00,1.41053,1.41072,1.41051,1.41057,44800000.0
2005-10-27 04:57:00,1.4102,1.41048,1.41015,1.41015,81400000.0
2005-10-27 04:58:00,1.41015,1.41073,1.41015,1.41056,54400000.0
2005-10-27 04:59:00,1.41012,1.41045,1.41012,1.4102,89500000.0
2005-10-27 05:00:00,1.41058,1.41058,1.41042,1.41055,52900000.0
2005-10-27 05:01:00,1.41054,1.41079,1.41054,1.41076,30400000.0
2005-10-27 05:02:00,1.41074,1.41088,1.41049,1.41053,25800000.0
2005-10-27 05:03:00,1.41041,1.41066,1.41036,1.41043,180200001.0
2005-10-27 05:04:00,1.41049,1.4109,1.41049,1.4109,213300000.0
2005-10-27 05:05:00,1.41122,1.41161,1.41115,1.41161,136800000.0
2005-10-27 05:06:00,1.41184,1.41184,1.41154,1.41173,194200001.0
2005-10-27 05:07:00,1.41169,1.41202,1.41157,1.41169,264300000.0
2005-10-27 05:08:00,1.41207,1.41247,1.41207,1.41221,312700001.0
2005-10-27 05:09:00,1.41213,1.41256,1.41204,1.41204,211600000.0
2005-10-27 05:10:00,1.41226,1.41261,1.41226,1.41251,227600000.0
2005-10-27 05:11:00,1.41224,1.41235,1.41219,1.41234,104200000.0
2005-10-27 05:12:00,1.4125,1.41286,1.4125,1.41286,130800001.0
2005-10-27 05:13:00,1.41305,1.41334,1.41305,1.41321,159000000.0
2005-10-27 05:14:00,1.41318,1.41318,1.41288,1.41298,233000000.0
2005-10-27 05:15:00,1.41311,1.41328,1.41304,1.41323,32400000.0
2005-10-27 05:16:00,1.41333,1.41346,1.41309,1.41309,204500001.0
2005-10-27 05:17:00,1.41355,1.41449,1.41355,1.41449,186400002.0
2005-10-27 05:18:00,1.41455,1.41461,1.41406,1.41406,303900002.0
2005-10-27 05:19:00,1.41361,1.41395,1.41336,1.41354,292700001.0
2005-10-27 05:20:00,1.41382,1.41414,1.41382,1.41405,242400001.0
2005-10-27 05:21:00,1.41392,1.41415,1.41361,1.41367,342000001.0
2005-10-27 05:22:00,1.41366,1.41366,1.41333,1.41352,218600000.0
2005-10-27 05:23:00,1.41338,1.41356,1.41302,1.41302,105200000.0
2005-10-27 05:24:00,1.41268,1.41289,1.41258,1.41286,150400000.0
2005-10-27 05:25:00,1.41285,1.41328,1.41284,1.41293,217900000.0
2005-10-27 05:26:00,1.41272,1.41308,1.41272,1.41308,145500000.0
2005-10-27 05:27:00,1.41303,1.41337,1.41294,1.41322,184700000.0
2005-10-27 05:28:00,1.41312,1.41333,1.41293,1.41317,209300000.0
2005-10-27 05:29:00,1.41305,1.41324,1.41268,1.41306,221200000.0
2005-10-27 05:30:00,1.41302,1.41318,1.41268,1.41268,172000000.0
2005-10-27 05:31:00,1.41259,1.41284,1.41239,1.41251,74300000.0
2005-10-27 05:32:00,1.41256,1.41259,1.41233,1.4125,152000000.0
2005-10-27 05:33:00,1.41262,1.41285,1.41259,1.41276,200600000.0
2005-10-27 05:34:00,1.41282,1.41321,1.41279,1.41314,231300001.0
2005-10-27 05:35:00,1.4134,1.4134,1.41316,1.41316,26000000.0
2005-10-27 05:36:00,1.41296,1.41315,1.4129,1.41294,161100000.0
2005-10-27 05:37:00,1.4129,1.413,1.41285,1.4129,197600000.0
2005-10-27 05:38:00,1.41292,1.41311,1.41288,1.41307,161400001.0
2005-10-27 05:39:00,1.4131,1.4132,1.413,1.4131,170800001.0
2005-10-27 05:40:00,1.41293,1.41322,1.41285,1.41318,222700000.0
2005-10-27 05:41:00,1.41318,1.41339,1.41312,1.41332,116300000.0
2005-10-27 05:42:00,1.41357,1.41392,1.41357,1.41368,207300000.0
2005-10-27 05:43:00,1.41356,1.41382,1.41356,1.41364,110300001.0
2005-10-27 05:44:00,1.41365,1.41365,1.41339,1.41339,116600000.0
2005-10-27 05:45:00,1.41342,1.41362,1.41334,1.41337,110900000.0
2005-10-27 05:46:00,1.41343,1.41373,1.41343,1.41366,193400000.0
2005-10-27 05:47:00,1.41371,1.41381,1.4136,1.41381,199900000.0
2005-10-27 05:48:00,1.4137,1.41412,1.4137,1.41399,286500000.0
2005-10-27 05:49:00,1.41404,1.41437,1.41377,1.41408,167800000.0
2005-10-27 05:50:00,1.41416,1.41461,1.41415,1.41443,240600000.0
2005-10-27 05:51:00,1.41459,1.41483,1.41459,1.4147,180100000.0
2005-10-27 05:52:00,1.41482,1.41512,1.41474,1.41512,177100000.0
2005-10-27 05:53:00,1.41512,1.41532,1.41492,1.41505,87200000.0
2005-10-27 05:54:00,1.41518,1.41531,1.41499,1.41512,227700000.0
2005-10-27 05:55:00,1.41494,1.41507,1.41477,1.41489,181800000.0
2005-10-27 05:56:00,1.41489,1.41496,1.4147,1.41477,141000000.0
2005-10-27 05:57:00,1.41467,1.41479,1.41464,1.41476,214100001.0
2005-10-27 05:58:00,1.41486,1.41496,1.41455,1.41492,130700000.0
2005-10-27 05:59:00,1.41485,1.41485,1.4147,1.4148,86900000.0
2005-10-27 06:00:00,1.41487,1.41497,1.41484,1.41494,198100000.0
2005-10-27 06:01:00,1.41499,1.41511,1.41491,1.41494,158300000.0
2005-10-27 06:02:00,1.41478,1.41492,1.41464,1.41473,315300002.0
2005-10-27 06:03:00,1.41496,1.41522,1.41496,1.41519,37200000.0
2005-10-27 06:04:00,1.41508,1.41538,1.41508,1.4153,163000000.0
2005-10-27 06:05:00,1.41547,1.41566,1.41537,1.41542,369200001.0
2005-10-27 06:06:00,1.41543,1.41562,1.41543,1.41556,84900000.0
2005-10-27 06:07:00,1.41554,1.41554,1.41525,1.41538,317800001.0
2005-10-27 06:08:00,1.41544,1.41557,1.41521,1.41528,565200002.0
2005-10-27 06:09:00,1.41515,1.41563,1.41515,1.41538,400600000.0
2005-10-27 06:10:00,1.41566,1.4159,1.41566,1.4157,334300002.0
2005-10-27 06:11:00,1.41569,1.41576,1.41558,1.41568,457000003.0
2005-10-27 06:12:00,1.41592,1.4162,1.4159,1.4161,260200001.0
2005-10-27 06:13:00,1.41602,1.4165,1.4159,1.416,310500000.0
2005-10-27 06:14:00,1.41606,1.41616,1.41579,1.41594,353500002.0
2005-10-27 06:15:00,1.41582,1.41588,1.41568,1.41585,132800000.0
2005-10-27 06:16:00,1.41577,1.41609,1.41567,1.41609,197300000.0
2005-10-27 06:17:00,1.41601,1.41611,1.41598,1.41598,147500000.0
2005-10-27 06:18:00,1.416,1.41617,1.41589,1.41589,236200000.0
2005-10-27 06:19:00,1.41585,1.41607,1.41585,1.41591,181300002.0
2005-10-27 06:20:00,1.4158,1.41597,1.41571,1.41575,293300000.0
2005-10-27 06:21:00,1.41581,1.41581,1.41547,1.41555,278800001.0
2005-10-27 06:22:00,1.4155,1.41575,1.41547,1.4156,216600000.0
2005-10-27 06:23:00,1.41555,1.4158,1.41555,1.4158,280000000.0
2005-10-27 06:24:00,1.41598,1.4163,1.41595,1.41619,301000000.0
2005-10-27 06:25:00,1.41638,1.41645,1.41607,1.4164,192800000.0
2005-10-27 06:26:00,1.41619,1.41637,1.41609,1.41628,356800001.0
2005-10-27 06:27:00,1.41619,1.41619,1.41546,1.41589,306300000.0
2005-10-27 06:28:00,1.41582,1.41604,1.41578,1.41583,372400001.0
2005-10-27 06:29:00,1.41581,1.41598,1.41567,1.41567,103800000.0
2005-10-27 06:30:00,1.41561,1.4158,1.41557,1.41559,246100001.0
2005-10-27 06:31:00,1.41572,1.41604,1.4157,1.41604,145500001.0
2005-10-27 06:32:00,1.41594,1.41597,1.41555,1.41555,187300000.0
2005-10-27 06:33:00,1.41568,1.41609,1.41568,1.41594,284900002.0
2005-10-27 06:34:00,1.41585,1.41596,1.41563,1.4158,218200000.0
2005-10-27 06:35:00,1.41567,1.41592,1.41565,1.41569,99000000.0
2005-10-27 06:36:00,1.41569,1.41581,1.41569,1.41575,99800001.0
2005-10-27 06:37:00,1.4157,1.41581,1.41568,1.41578,210900000.0
2005-10-27 06:38:00,1.41573,1.41593,1.41572,1.41578,104700000.0
2005-10-27 06:39:00,1.41589,1.416,1.41586,1.41589,36200000.0
2005-10-27 06:40:00,1.41588,1.41598,1.41571,1.41593,99600000.0
2005-10-27 06:41:00,1.41604,1.41619,1.416,1.41619,198200000.0
2005-10-27 06:42:00,1.41628,1.41649,1.41621,1.41632,332900002.0
2005-10-27 06:43:00,1.41631,1.41653,1.41628,1.4164,134600001.0
2005-10-27 06:44:00,1.41637,1.41643,1.41615,1.41632,294400000.0
2005-10-27 06:45:00,1.41621,1.41631,1.41613,1.41617,246000001.0
2005-10-27 06:46:00,1.41602,1.41618,1.416,1.4161,244000001.0
2005-10-27 06:47:00,1.41601,1.41601,1.41576,1.41578,216500000.0
2005-10-27 06:48:00,1.41558,1.41577,1.41552,1.41553,33000000.0
2005-10-27 06:49:00,1.41555,1.4159,1.41549,1.41562,239800000.0
2005-10-27 06:50:00,1.41579,1.41589,1.41566,1.41569,27600000.0
2005-10-27 06:51:00,1.41631,1.41647,1.41613,1.41641,30200000.0
2005-10-27 06:52:00,1.41628,1.41641,1.41587,1.41589,228300000.0
2005-10-27 06:53:00,1.41609,1.41636,1.41609,1.41622,236700000.0
2005-10-27 06:54:00,1.41605,1.41637,1.416,1.41611,404000001.0
2005-10-27 06:55:00,1.41608,1.41615,1.41581,1.41583,282400000.0
2005-10-27 06:56:00,1.41594,1.41608,1.41583,1.41602,27800000.0
2005-10-27 06:57:00,1.41586,1.41606,1.41576,1.41597,81500000.0
2005-10-27 06:58:00,1.41594,1.41597,1.41574,1.41585,232700000.0
2005-10-27 06:59:00,1.41638,1.4167,1.41635,1.41649,354200002.0
2005-10-27 07:00:00,1.41678,1.41685,1.41673,1.41682,135300000.0
2005-10-27 07:01:00,1.41672,1.41702,1.41669,1.41702,316100003.0
2005-10-27 07:02:00,1.41695,1.41708,1.41671,1.41675,417100000.0
2005-10-27 07:03:00,1.41665,1.41679,1.41658,1.41679,157000000.0
2005-10-27 07:04:00,1.41679,1.41684,1.41661,1.41661,324300000.0
2005-10-27 07:05:00,1.41671,1.41671,1.4165,1.41658,144000000.0
2005-10-27 07:06:00,1.41658,1.41664,1.41637,1.4165,220100000.0
2005-10-27 07:07:00,1.41648,1.41656,1.41633,1.41647,190900000.0
2005-10-27 07:08:00,1.41654,1.41674,1.4164,1.41664,232800000.0
2005-10-27 07:09:00,1.41669,1.4167,1.41653,1.41653,243600001.0
2005-10-27 07:10:00,1.41663,1.41663,1.41621,1.41643,402100000.0
2005-10-27 07:11:00,1.41647,1.41662,1.41625,1.41654,321400000.0
2005-10-27 07:12:00,1.41653,1.41672,1.41648,1.41657,326700002.0
2005-10-27 07:13:00,1.4166,1.41662,1.41644,1.41652,218800000.0
2005-10-27 07:14:00,1.41647,1.41653,1.41634,1.41642,501900000.0
2005-10-27 07:15:00,1.41652,1.41652,1.41591,1.41626,291600001.0
2005-10-27 07:16:00,1.41593,1.41616,1.41584,1.41616,182100000.0
2005-10-27 07:17:00,1.41623,1.41653,1.41617,1.41623,165700000.0
2005-10-27 07:18:00,1.41597,1.41615,1.41577,1.4158,444500001.0
2005-10-27 07:19:00,1.41574,1.41577,1.41519,1.41554,304700002.0
2005-10-27 07:20:00,1.41556,1.41564,1.41529,1.41552,480400001.0
2005-10-27 07:21:00,1.41534,1.41534,1.41469,1.41477,248400000.0
2005-10-27 07:22:00,1.41441,1.41485,1.41419,1.41456,349100000.0
2005-10-27 07:23:00,1.41481,1.41481,1.41409,1.41463,432900001.0
2005-10-27 07:24:00,1.41473,1.41529,1.41457,1.41488,293200000.0
2005-10-27 07:25:00,1.41494,1.41521,1.41482,1.41482,408600001.0
2005-10-27 07:26:00,1.41474,1.41508,1.41469,1.41508,245400000.0
2005-10-27 07:27:00,1.41514,1.41547,1.41509,1.41535,156700001.0
2005-10-27 07:28:00,1.41514,1.4153,1.41489,1.41489,201800000.0
2005-10-27 07:29:00,1.41488,1.41517,1.41484,1.4149,235600000.0
2005-10-27 07:30:00,1.41497,1.41507,1.41474,1.41475,533900001.0
2005-10-27 07:31:00,1.41459,1.41514,1.41459,1.41514,251300000.0
2005-10-27 07:32:00,1.41517,1.41522,1.4148,1.41496,527400001.0
2005-10-27 07:33:00,1.41494,1.41511,1.4149,1.41502,340700001.0
2005-10-27 07:34:00,1.41517,1.41548,1.41513,1.41536,294600001.0
2005-10-27 07:35:00,1.41554,1.41577,1.41552,1.41564,227300000.0
2005-10-27 07:36:00,1.41567,1.41582,1.4155,1.4156,363500000.0
2005-10-27 07:37:00,1.41545,1.41555,1.41524,1.4154,239600001.0
2005-10-27 07:38:00,1.41534,1.41554,1.41534,1.41554,20000000.0
2005-10-27 07:39:00,1.41566,1.41581,1.41554,1.41558,399600001.0
2005-10-27 07:40:00,1.41547,1.41547,1.41505,1.41507,325300001.0
2005-10-27 07:41:00,1.41503,1.41594,1.41503,1.4159,716200002.0
2005-10-27 07:42:00,1.41587,1.41587,1.41565,1.41569,290800000.0
2005-10-27 07:43:00,1.41566,1.41582,1.41559,1.41576,179300000.0
2005-10-27 07:44:00,1.41572,1.41584,1.41565,1.41572,398100002.0
2005-10-27 07:45:00,1.41597,1.41598,1.41571,1.41575,404600001.0
2005-10-27 07:46:00,1.41571,1.41597,1.41531,1.41531,483400000.0
2005-10-27 07:47:00,1.41529,1.41543,1.41501,1.4151,610900000.0
2005-10-27 07:48:00,1.41508,1.41528,1.41503,1.41508,744700003.0
2005-10-27 07:49:00,1.41522,1.41542,1.41508,1.41534,640800001.0
2005-10-27 07:50:00,1.41516,1.41528,1.41491,1.41497,642200001.0
2005-10-27 07:51:00,1.41504,1.41504,1.41464,1.41481,556000001.0
2005-10-27 07:52:00,1.41477,1.4149,1.41457,1.41457,461900001.0
2005-10-27 07:53:00,1.41446,1.41474,1.41431,1.41454,590700001.0
2005-10-27 07:54:00,1.41442,1.41456,1.41397,1.41397,379300000.0
2005-10-27 07:55:00,1.41386,1.41437,1.41386,1.41429,322700000.0
2005-10-27 07:56:00,1.41401,1.41413,1.41374,1.41389,648600003.0
2005-10-27 07:57:00,1.41376,1.41392,1.41346,1.41386,558000000.0
2005-10-27 07:58:00,1.41403,1.41411,1.41374,1.41384,777800005.0
2005-10-27 07:59:00,1.41406,1.41494,1.41406,1.41492,493600001.0
2005-10-27 08:00:00,1.41492,1.41492,1.41457,1.41457,419400002.0
2005-10-27 08:01:00,1.41456,1.41507,1.41444,1.41475,466700001.0
2005-10-27 08:02:00,1.41479,1.41479,1.41439,1.41439,238600000.0
2005-10-27 08:03:00,1.41407,1.41424,1.41389,1.4141,501400001.0
2005-10-27 08:04:00,1.41407,1.41425,1.41402,1.41424,335000001.0
2005-10-27 08:05:00,1.41429,1.41435,1.41405,1.41405,298400000.0
2005-10-27 08:06:00,1.41427,1.41458,1.41406,1.41442,734700003.0
2005-10-27 08:07:00,1.41441,1.41478,1.41437,1.41472,484700000.0
2005-10-27 08:08:00,1.41459,1.41459,1.41403,1.41403,459000003.0
2005-10-27 08:09:00,1.41409,1.41437,1.414,1.41417,597100002.0
2005-10-27 08:10:00,1.41428,1.4145,1.41407,1.41447,488900001.0
2005-10-27 08:11:00,1.41423,1.41438,1.41401,1.41413,244300000.0
2005-10-27 08:12:00,1.41405,1.41413,1.41389,1.41395,407100001.0
2005-10-27 08:13:00,1.41388,1.41388,1.4137,1.41373,245400001.0
2005-10-27 08:14:00,1.41364,1.4137,1.41335,1.41335,66600000.0
2005-10-27 08:15:00,1.41331,1.41353,1.4129,1.41353,288400000.0
2005-10-27 08:16:00,1.41361,1.41382,1.41358,1.4136,274000002.0
2005-10-27 08:17:00,1.41371,1.41383,1.41354,1.41356,265800000.0
2005-10-27 08:18:00,1.41353,1.4138,1.41353,1.41364,144500000.0
2005-10-27 08:19:00,1.4137,1.4141,1.41348,1.4141,324600000.0
2005-10-27 08:20:00,1.41404,1.41432,1.41401,1.41407,285200000.0
2005-10-27 08:21:00,1.41414,1.41439,1.41406,1.41421,544700002.0
2005-10-27 08:22:00,1.41409,1.41417,1.41393,1.41395,312900000.0
2005-10-27 08:23:00,1.41393,1.41449,1.41387,1.41399,261600000.0
2005-10-27 08:24:00,1.41402,1.4142,1.41395,1.41416,489900002.0
2005-10-27 08:25:00,1.41423,1.41448,1.41413,1.41424,617900000.0
2005-10-27 08:26:00,1.41421,1.41431,1.41403,1.41403,307600001.0
2005-10-27 08:27:00,1.41398,1.41404,1.41374,1.41393,340700001.0
2005-10-27 08:28:00,1.41398,1.41412,1.41389,1.41411,536400002.0
2005-10-27 08:29:00,1.41409,1.41422,1.41399,1.41407,391700000.0
2005-10-27 08:30:00,1.41393,1.41406,1.41373,1.41378,482600000.0
2005-10-27 08:31:00,1.41352,1.4137,1.41319,1.4137,263000000.0
2005-10-27 08:32:00,1.41382,1.41396,1.41374,1.41382,308000001.0
2005-10-27 08:33:00,1.41374,1.41378,1.41364,1.41374,228100002.0
2005-10-27 08:34:00,1.41387,1.41394,1.41371,1.41372,691300003.0
2005-10-27 08:35:00,1.41373,1.41373,1.41318,1.41322,515800001.0
2005-10-27 08:36:00,1.41313,1.41327,1.41287,1.41287,349500000.0
2005-10-27 08:37:00,1.41267,1.41275,1.41237,1.41256,269400000.0
2005-10-27 08:38:00,1.41251,1.41266,1.41238,1.4125,362300001.0
2005-10-27 08:39:00,1.41255,1.41285,1.41249,1.4126,520600001.0
2005-10-27 08:40:00,1.41249,1.41276,1.41249,1.41249,345700000.0
2005-10-27 08:41:00,1.41262,1.41264,1.41225,1.41235,473100001.0
2005-10-27 08:42:00,1.41223,1.41223,1.41188,1.41188,570600004.0
2005-10-27 08:43:00,1.41207,1.41234,1.41201,1.41201,304800000.0
2005-10-27 08:44:00,1.41203,1.41218,1.41194,1.41208,452900001.0
2005-10-27 08:45:00,1.41236,1.41279,1.41231,1.41259,667200002.0
2005-10-27 08:46:00,1.41277,1.41314,1.41273,1.41281,741600001.0
2005-10-27 08:47:00,1.41287,1.41287,1.4126,1.4126,569200002.0
2005-10-27 08:48:00,1.41257,1.4129,1.4124,1.41274,352100001.0
2005-10-27 08:49:00,1.41302,1.41359,1.41302,1.41357,468000000.0
2005-10-27 08:50:00,1.41348,1.41348,1.41299,1.4131,622600005.0
2005-10-27 08:51:00,1.41305,1.41346,1.41301,1.41329,604400002.0
2005-10-27 08:52:00,1.41355,1.41386,1.41354,1.41376,597400002.0
2005-10-27 08:53:00,1.41409,1.41439,1.41399,1.41412,495800000.0
2005-10-27 08:54:00,1.41406,1.41416,1.41388,1.41413,722900002.0
2005-10-27 08:55:00,1.41451,1.41457,1.41382,1.41392,643400003.0
2005-10-27 08:56:00,1.41369,1.41398,1.41366,1.41378,509600000.0
2005-10-27 08:57:00,1.41383,1.41423,1.41379,1.41395,538700001.0
2005-10-27 08:58:00,1.41392,1.41435,1.41368,1.41398,460000003.0
2005-10-27 08:59:00,1.41394,1.41415,1.41391,1.414,342300001.0
2005-10-27 09:00:00,1.41379,1.41401,1.41367,1.41385,512400001.0
2005-10-27 09:01:00,1.41391,1.41403,1.41375,1.41381,409200001.0
2005-10-27 09:02:00,1.41376,1.41417,1.41374,1.41382,695200000.0
2005-10-27 09:03:00,1.41375,1.41394,1.41354,1.4138,566400000.0
2005-10-27 09:04:00,1.41409,1.41412,1.41369,1.41392,673500002.0
2005-10-27 09:05:00,1.4138,1.41414,1.4138,1.41413,578700000.0
2005-10-27 09:06:00,1.41402,1.41436,1.41374,1.4141,567600002.0
2005-10-27 09:07:00,1.41394,1.41412,1.41381,1.4141,389500002.0
2005-10-27 09:08:00,1.41429,1.41478,1.41429,1.41447,203900000.0
2005-10-27 09:09:00,1.41428,1.41428,1.41381,1.41381,293000001.0
2005-10-27 09:10:00,1.41375,1.41425,1.41374,1.41404,381900002.0
2005-10-27 09:11:00,1.41423,1.41469,1.41413,1.41413,560500001.0
2005-10-27 09:12:00,1.41415,1.41438,1.41404,1.41418,579800001.0
2005-10-27 09:13:00,1.41406,1.41426,1.41392,1.41392,531200000.0
2005-10-27 09:14:00,1.41376,1.4142,1.41376,1.4142,316300002.0
2005-10-27 09:15:00,1.41427,1.41455,1.4142,1.41455,437800000.0
2005-10-27 09:16:00,1.41438,1.41469,1.41437,1.41446,506100000.0
2005-10-27 09:17:00,1.41446,1.4147,1.41422,1.41447,484000000.0
2005-10-27 09:18:00,1.41438,1.41448,1.41427,1.41429,192300000.0
2005-10-27 09:19:00,1.41433,1.41441,1.41409,1.41415,569400001.0
2005-10-27 09:20:00,1.41401,1.41444,1.41401,1.41433,250600000.0
2005-10-27 09:21:00,1.41435,1.41451,1.41419,1.41419,351600000.0
2005-10-27 09:22:00,1.41397,1.41415,1.41387,1.41404,320800000.0
2005-10-27 09:23:00,1.41413,1.41469,1.41409,1.41467,336700000.0
2005-10-27 09:24:00,1.41478,1.41497,1.41464,1.41468,319200000.0
2005-10-27 09:25:00,1.41482,1.41498,1.41464,1.41498,472800003.0
2005-10-27 09:26:00,1.41498,1.4156,1.41498,1.41554,590800000.0
2005-10-27 09:27:00,1.41561,1.41579,1.41538,1.41544,376400000.0
2005-10-27 09:28:00,1.41543,1.41566,1.41523,1.41548,479100001.0
2005-10-27 09:29:00,1.41543,1.41569,1.41539,1.41546,515700005.0
2005-10-27 09:30:00,1.41521,1.41556,1.41511,1.4152,724700002.0
2005-10-27 09:31:00,1.41512,1.4155,1.41512,1.41547,371100001.0
2005-10-27 09:32:00,1.41609,1.41637,1.4159,1.41616,364700000.0
2005-10-27 09:33:00,1.41631,1.41631,1.4158,1.4158,283100000.0
2005-10-27 09:34:00,1.41583,1.41586,1.41565,1.41576,465300002.0
2005-10-27 09:35:00,1.41574,1.41589,1.41565,1.41577,308400001.0
2005-10-27 09:36:00,1.41575,1.41586,1.41556,1.41561,415300001.0
2005-10-27 09:37:00,1.41566,1.41614,1.41551,1.41586,456600002.0
2005-10-27 09:38:00,1.41587,1.41629,1.41587,1.41618,416400001.0
2005-10-27 09:39:00,1.41599,1.41607,1.41585,1.41594,414500001.0
2005-10-27 09:40:00,1.41581,1.41599,1.41577,1.41579,382500000.0
2005-10-27 09:41:00,1.41595,1.41595,1.41569,1.41569,477600003.0
2005-10-27 09:42:00,1.41575,1.41602,1.41569,1.41579,527800002.0
2005-10-27 09:43:00,1.41583,1.41586,1.41563,1.41568,326500002.0
2005-10-27 09:44:00,1.41563,1.41589,1.41563,1.4158,450000001.0
2005-10-27 09:45:00,1.41579,1.41581,1.41555,1.41559,528400001.0
2005-10-27 09:46:00,1.4156,1.41579,1.41547,1.4156,313000001.0
2005-10-27 09:47:00,1.41568,1.4159,1.41562,1.41578,387900000.0
2005-10-27 09:48:00,1.41587,1.41592,1.41569,1.41577,371400000.0
2005-10-27 09:49:00,1.41573,1.41583,1.41541,1.41553,624700002.0
2005-10-27 09:50:00,1.41522,1.41531,1.41506,1.41523,432700001.0
2005-10-27 09:51:00,1.41526,1.4154,1.41515,1.41525,475100002.0
2005-10-27 09:52:00,1.41517,1.41519,1.41496,1.41503,496800001.0
2005-10-27 09:53:00,1.41501,1.41549,1.41501,1.41548,344400000.0
2005-10-27 09:54:00,1.41548,1.41587,1.41542,1.41567,494400001.0
2005-10-27 09:55:00,1.41558,1.41571,1.41542,1.41557,521600000.0
2005-10-27 09:56:00,1.41539,1.41554,1.41533,1.41539,371800000.0
2005-10-27 09:57:00,1.41554,1.41562,1.41536,1.41547,577800003.0
2005-10-27 09:58:00,1.41564,1.41568,1.41538,1.41549,781800002.0
2005-10-27 09:59:00,1.41571,1.41605,1.41564,1.41598,577200000.0
2005-10-27 10:00:00,1.41581,1.41637,1.41581,1.41611,280500001.0
2005-10-27 10:01:00,1.41609,1.41639,1.41594,1.41634,610900001.0
2005-10-27 10:02:00,1.41641,1.4166,1.41609,1.41643,567400000.0
2005-10-27 10:03:00,1.41645,1.41666,1.41626,1.41666,374900001.0
2005-10-27 10:04:00,1.41685,1.41802,1.41661,1.41787,438600004.0
2005-10-27 10:05:00,1.41753,1.41772,1.41722,1.41722,400000001.0
2005-10-27 10:06:00,1.41712,1.41765,1.41712,1.41764,455100000.0
2005-10-27 10:07:00,1.41763,1.41796,1.41751,1.4177,491900001.0
2005-10-27 10:08:00,1.41781,1.4184,1.41781,1.4184,468200000.0
2005-10-27 10:09:00,1.41865,1.4195,1.41847,1.41943,460000001.0
2005-10-27 10:10:00,1.41924,1.4194,1.41918,1.41918,429100003.0
2005-10-27 10:11:00,1.41911,1.41951,1.41911,1.41951,496600002.0
2005-10-27 10:12:00,1.41939,1.41949,1.41911,1.41936,459900001.0
2005-10-27 10:13:00,1.41944,1.41944,1.41884,1.41919,417900000.0
2005-10-27 10:14:00,1.41916,1.41916,1.41857,1.41857,581100003.0
2005-10-27 10:15:00,1.41864,1.41866,1.41848,1.4186,426400001.0
2005-10-27 10:16:00,1.41868,1.41904,1.41858,1.4188,367000000.0
2005-10-27 10:17:00,1.41866,1.41887,1.41847,1.41856,336300000.0
2005-10-27 10:18:00,1.41851,1.41875,1.41842,1.4186,400700002.0
2005-10-27 10:19:00,1.41868,1.41868,1.41844,1.41848,331800001.0
2005-10-27 10:20:00,1.41838,1.41844,1.4182,1.41827,505000000.0
2005-10-27 10:21:00,1.41814,1.4183,1.41802,1.4182,346300000.0
2005-10-27 10:22:00,1.41833,1.41904,1.41833,1.41894,379300000.0
2005-10-27 10:23:00,1.41866,1.41871,1.41784,1.41816,504800000.0
2005-10-27 10:24:00,1.41807,1.41807,1.41692,1.41708,433300003.0
2005-10-27 10:25:00,1.41723,1.418,1.41723,1.41788,410200001.0
2005-10-27 10:26:00,1.41795,1.41815,1.41783,1.41786,560400001.0
2005-10-27 10:27:00,1.41775,1.41775,1.41717,1.41723,478100002.0
2005-10-27 10:28:00,1.41727,1.41734,1.41711,1.4173,646400000.0
2005-10-27 10:29:00,1.41738,1.41756,1.41729,1.41739,496100001.0
2005-10-27 10:30:00,1.4173,1.41746,1.4168,1.41717,654900002.0
2005-10-27 10:31:00,1.41696,1.41737,1.41687,1.41707,519600002.0
2005-10-27 10:32:00,1.41712,1.4175,1.4169,1.4169,522400000.0
2005-10-27 10:33:00,1.41709,1.41709,1.41669,1.41708,567900002.0
2005-10-27 10:34:00,1.41726,1.41726,1.41682,1.41693,399500001.0
2005-10-27 10:35:00,1.41683,1.41707,1.41666,1.4168,484200000.0
2005-10-27 10:36:00,1.41673,1.41699,1.4166,1.41685,580900001.0
2005-10-27 10:37:00,1.41698,1.41727,1.41668,1.41727,514400001.0
2005-10-27 10:38:00,1.41722,1.41722,1.41684,1.41697,444400000.0
2005-10-27 10:39:00,1.41715,1.41737,1.417,1.41722,472500001.0
2005-10-27 10:40:00,1.41702,1.41703,1.41678,1.41703,343700000.0
2005-10-27 10:41:00,1.41704,1.41719,1.41683,1.41694,769100003.0
2005-10-27 10:42:00,1.41697,1.41719,1.41691,1.41699,402500003.0
2005-10-27 10:43:00,1.41685,1.41685,1.41614,1.41614,469200002.0
2005-10-27 10:44:00,1.41627,1.41651,1.41612,1.41631,523600000.0
2005-10-27 10:45:00,1.41639,1.41646,1.41616,1.41636,517100000.0
2005-10-27 10:46:00,1.41627,1.41628,1.41592,1.41606,319100002.0
2005-10-27 10:47:00,1.41604,1.41629,1.41604,1.41614,381400001.0
2005-10-27 10:48:00,1.41611,1.41611,1.41518,1.41518,500500000.0
2005-10-27 10:49:00,1.41513,1.41535,1.41506,1.41516,374200000.0
2005-10-27 10:50:00,1.41523,1.41538,1.41503,1.41526,588500003.0
2005-10-27 10:51:00,1.41506,1.41544,1.41498,1.41513,474600000.0
2005-10-27 10:52:00,1.41509,1.41539,1.41496,1.41534,302400000.0
2005-10-27 10:53:00,1.41536,1.41553,1.41527,1.41534,389300001.0
2005-10-27 10:54:00,1.41534,1.41549,1.41521,1.41537,448500000.0
2005-10-27 10:55:00,1.41516,1.41547,1.4151,1.4152,459900001.0
2005-10-27 10:56:00,1.41497,1.4151,1.41476,1.41486,462200000.0
2005-10-27 10:57:00,1.41519,1.41519,1.41483,1.41496,381600002.0
2005-10-27 10:58:00,1.41501,1.41521,1.41483,1.41502,502900002.0
2005-10-27 10:59:00,1.41474,1.41512,1.41461,1.4147,822300001.0
2005-10-27 11:00:00,1.41466,1.41498,1.41463,1.41498,490400000.0
2005-10-27 11:01:00,1.41489,1.41515,1.41479,1.41481,574600001.0
2005-10-27 11:02:00,1.41485,1.41501,1.41475,1.41485,550300002.0
2005-10-27 11:03:00,1.41488,1.41511,1.41477,1.41497,241700001.0
2005-10-27 11:04:00,1.4151,1.41529,1.41497,1.41526,562200002.0
2005-10-27 11:05:00,1.41532,1.41553,1.41522,1.41535,454200000.0
2005-10-27 11:06:00,1.41511,1.41522,1.41493,1.41521,671300000.0
2005-10-27 11:07:00,1.41518,1.41523,1.41497,1.41498,287500002.0
2005-10-27 11:08:00,1.41507,1.41514,1.41486,1.415,330400002.0
2005-10-27 11:09:00,1.41486,1.41514,1.41486,1.41498,408700002.0
2005-10-27 11:10:00,1.41501,1.41508,1.41481,1.41483,452700000.0
2005-10-27 11:11:00,1.41461,1.41481,1.41408,1.41408,529700000.0
2005-10-27 11:12:00,1.4139,1.41438,1.4139,1.41433,514300002.0
2005-10-27 11:13:00,1.41444,1.41474,1.41441,1.41474,382400002.0
2005-10-27 11:14:00,1.41486,1.41512,1.41481,1.41497,498000001.0
2005-10-27 11:15:00,1.41498,1.4151,1.41476,1.41479,546900005.0
2005-10-27 11:16:00,1.41475,1.41476,1.41443,1.41447,474600000.0
2005-10-27 11:17:00,1.41445,1.41458,1.41418,1.41445,444600000.0
2005-10-27 11:18:00,1.41446,1.41468,1.41434,1.41451,369100001.0
2005-10-27 11:19:00,1.41465,1.41505,1.41455,1.41487,354000000.0
2005-10-27 11:20:00,1.41477,1.41503,1.41465,1.41465,608500000.0
2005-10-27 11:21:00,1.41481,1.41492,1.41457,1.41483,624600000.0
2005-10-27 11:22:00,1.41458,1.41476,1.41439,1.4146,651900004.0
2005-10-27 11:23:00,1.41449,1.41455,1.4141,1.41423,525800002.0
2005-10-27 11:24:00,1.41421,1.41425,1.41405,1.41408,433900002.0
2005-10-27 11:25:00,1.41388,1.41396,1.41377,1.41396,419100000.0
2005-10-27 11:26:00,1.41398,1.41403,1.41383,1.41388,538500001.0
2005-10-27 11:27:00,1.41393,1.41403,1.41354,1.41358,575800001.0
2005-10-27 11:28:00,1.4137,1.41384,1.41357,1.41374,343000000.0
2005-10-27 11:29:00,1.41376,1.414,1.41357,1.41374,463300000.0
2005-10-27 11:30:00,1.41361,1.41362,1.41339,1.41346,495800003.0
2005-10-27 11:31:00,1.41335,1.41363,1.41314,1.41348,587500002.0
2005-10-27 11:32:00,1.4135,1.41367,1.41328,1.41345,484200001.0
2005-10-27 11:33:00,1.41341,1.41359,1.41339,1.41344,504800002.0
2005-10-27 11:34:00,1.41346,1.41349,1.41311,1.41324,623900003.0
2005-10-27 11:35:00,1.41322,1.41328,1.41292,1.41303,536100002.0
2005-10-27 11:36:00,1.41282,1.41307,1.4128,1.41307,504300000.0
2005-10-27 11:37:00,1.4131,1.4132,1.41292,1.41302,517800003.0
2005-10-27 11:38:00,1.41325,1.41361,1.41325,1.41353,613500001.0
2005-10-27 11:39:00,1.41355,1.41355,1.41312,1.41312,702500002.0
2005-10-27 11:40:00,1.41312,1.41321,1.41273,1.41293,688400000.0
2005-10-27 11:41:00,1.41297,1.41316,1.41274,1.41297,821900004.0
2005-10-27 11:42:00,1.41299,1.41313,1.4128,1.41293,624100002.0
2005-10-27 11:43:00,1.41299,1.41306,1.4127,1.4127,549800000.0
2005-10-27 11:44:00,1.41295,1.41312,1.41283,1.41288,595500001.0
2005-10-27 11:45:00,1.41314,1.41327,1.41294,1.41325,494600000.0
2005-10-27 11:46:00,1.41338,1.41345,1.41327,1.41336,467400000.0
2005-10-27 11:47:00,1.41323,1.41349,1.41304,1.41349,457900001.0
2005-10-27 11:48:00,1.41365,1.41372,1.41345,1.41352,532100000.0
2005-10-27 11:49:00,1.41377,1.41382,1.4135,1.41367,398000000.0
2005-10-27 11:50:00,1.41364,1.41381,1.41347,1.41361,368500000.0
2005-10-27 11:51:00,1.41351,1.41359,1.4134,1.41343,149900000.0
2005-10-27 11:52:00,1.41341,1.41379,1.41341,1.4137,286400003.0
2005-10-27 11:53:00,1.41373,1.41397,1.4137,1.41378,224700000.0
2005-10-27 11:54:00,1.41378,1.41416,1.4136,1.41415,420500002.0
2005-10-27 11:55:00,1.41438,1.41443,1.41413,1.41416,360700000.0
2005-10-27 11:56:00,1.41406,1.41411,1.41382,1.41408,472000000.0
2005-10-27 11:57:00,1.41408,1.41408,1.41365,1.41366,552500000.0
2005-10-27 11:58:00,1.41367,1.41377,1.41346,1.41346,430900002.0
2005-10-27 11:59:00,1.41352,1.41401,1.41349,1.41371,485300000.0
2005-10-27 12:00:00,1.41392,1.41447,1.41388,1.41447,495400000.0
2005-10-27 12:01:00,1.41454,1.41497,1.41454,1.41484,435800001.0
2005-10-27 12:02:00,1.4148,1.4149,1.41469,1.41483,377600003.0
2005-10-27 12:03:00,1.41495,1.41512,1.41479,1.41512,405500002.0
2005-10-27 12:04:00,1.41504,1.41512,1.41481,1.41484,379800000.0
2005-10-27 12:05:00,1.41496,1.4151,1.41474,1.41484,328000000.0
2005-10-27 12:06:00,1.41478,1.41504,1.41441,1.41441,394700000.0
2005-10-27 12:07:00,1.41443,1.41485,1.41436,1.41485,336000001.0
2005-10-27 12:08:00,1.41514,1.41529,1.41489,1.41516,506700001.0
2005-10-27 12:09:00,1.41528,1.41577,1.41528,1.41577,421900001.0
2005-10-27 12:10:00,1.41561,1.4158,1.41549,1.41575,359700000.0
2005-10-27 12:11:00,1.41588,1.41588,1.41507,1.41528,242700001.0
2005-10-27 12:12:00,1.41522,1.41531,1.41493,1.41493,221600001.0
2005-10-27 12:13:00,1.41495,1.41515,1.41487,1.41506,532600000.0
2005-10-27 12:14:00,1.41499,1.41505,1.41471,1.4149,645600003.0
2005-10-27 12:15:00,1.4147,1.41502,1.41466,1.41488,310300002.0
2005-10-27 12:16:00,1.41492,1.41521,1.41487,1.41517,407400001.0
2005-10-27 12:17:00,1.41512,1.41512,1.41482,1.41493,188300000.0
2005-10-27 12:18:00,1.41487,1.41514,1.41472,1.41514,312300001.0
2005-10-27 12:19:00,1.41528,1.41546,1.41509,1.41531,423700001.0
2005-10-27 12:20:00,1.41545,1.41558,1.41535,1.41543,458400000.0
2005-10-27 12:21:00,1.41533,1.41534,1.41509,1.41513,381500000.0
2005-10-27 12:22:00,1.4155,1.41579,1.41546,1.41568,322300001.0
2005-10-27 12:23:00,1.41555,1.41568,1.41542,1.41551,434300002.0
2005-10-27 12:24:00,1.41541,1.41588,1.4154,1.41571,608900003.0
2005-10-27 12:25:00,1.41585,1.41599,1.41565,1.41573,401100001.0
2005-10-27 12:26:00,1.41582,1.4163,1.41573,1.4163,452300000.0
2005-10-27 12:27:00,1.41643,1.41654,1.41624,1.41631,509600002.0
2005-10-27 12:28:00,1.41628,1.41648,1.41616,1.41634,534800000.0
2005-10-27 12:29:00,1.41638,1.41652,1.41626,1.41633,660500000.0
2005-10-27 12:30:00,1.41636,1.41638,1.41584,1.41614,571600000.0
2005-10-27 12:31:00,1.41624,1.4165,1.41611,1.41617,690400001.0
2005-10-27 12:32:00,1.41618,1.41656,1.41613,1.41631,629800004.0
2005-10-27 12:33:00,1.41648,1.41648,1.41624,1.41636,51600000.0
2005-10-27 12:34:00,1.41619,1.41665,1.41612,1.41612,601600003.0
2005-10-27 12:35:00,1.41625,1.4163,1.416,1.41628,643900000.0
2005-10-27 12:36:00,1.41616,1.4163,1.41608,1.41615,467600000.0
2005-10-27 12:37:00,1.4162,1.4163,1.4161,1.41622,515000001.0
2005-10-27 12:38:00,1.41614,1.41622,1.41586,1.41607,734600003.0
2005-10-27 12:39:00,1.41611,1.41629,1.416,1.41617,488000002.0
2005-10-27 12:40:00,1.41613,1.41626,1.41603,1.41626,538800001.0
2005-10-27 12:41:00,1.41625,1.41638,1.41616,1.41621,249500000.0
2005-10-27 12:42:00,1.41607,1.4163,1.41606,1.41622,330400001.0
2005-10-27 12:43:00,1.41621,1.41627,1.41604,1.41614,521400001.0
2005-10-27 12:44:00,1.41613,1.41625,1.41593,1.41619,374200000.0
2005-10-27 12:45:00,1.41622,1.41633,1.41584,1.41633,482400001.0
2005-10-27 12:46:00,1.41634,1.41651,1.41631,1.41642,411600000.0
2005-10-27 12:47:00,1.41621,1.41621,1.41585,1.41585,345700000.0
2005-10-27 12:48:00,1.41568,1.41587,1.41553,1.41568,439400001.0
2005-10-27 12:49:00,1.41562,1.41565,1.41512,1.41512,512400001.0
2005-10-27 12:50:00,1.41499,1.41517,1.41465,1.4149,491400001.0
2005-10-27 12:51:00,1.41499,1.41532,1.41496,1.4153,355500000.0
2005-10-27 12:52:00,1.41523,1.41538,1.41513,1.41528,266900000.0
2005-10-27 12:53:00,1.41533,1.41546,1.41525,1.41535,270500001.0
2005-10-27 12:54:00,1.41528,1.41543,1.41521,1.41533,397600002.0
2005-10-27 12:55:00,1.4155,1.4157,1.41539,1.41551,464900002.0
2005-10-27 12:56:00,1.41562,1.41562,1.41519,1.41521,396500001.0
2005-10-27 12:57:00,1.41529,1.41558,1.41522,1.41535,557700001.0
2005-10-27 12:58:00,1.4154,1.41555,1.41534,1.41553,342000000.0
2005-10-27 12:59:00,1.41563,1.41603,1.41554,1.41594,677600000.0
2005-10-27 13:00:00,1.41592,1.416,1.4157,1.41587,254300001.0
2005-10-27 13:01:00,1.4157,1.41578,1.41553,1.41558,341000002.0
2005-10-27 13:02:00,1.41555,1.41588,1.41548,1.41581,400300002.0
2005-10-27 13:03:00,1.41595,1.41616,1.41589,1.41597,418300000.0
2005-10-27 13:04:00,1.41606,1.41641,1.41595,1.41627,253100000.0
2005-10-27 13:05:00,1.41637,1.41643,1.41585,1.41585,150100000.0
2005-10-27 13:06:00,1.41558,1.41622,1.41547,1.41618,384700002.0
2005-10-27 13:07:00,1.41628,1.41646,1.41612,1.41633,312800000.0
2005-10-27 13:08:00,1.41643,1.41643,1.41604,1.41604,183800000.0
2005-10-27 13:09:00,1.41605,1.41618,1.4159,1.41595,283200000.0
2005-10-27 13:10:00,1.41602,1.41609,1.41597,1.41602,150400000.0
2005-10-27 13:11:00,1.41605,1.4162,1.4159,1.41605,415700001.0
2005-10-27 13:12:00,1.41605,1.41605,1.41582,1.41588,322100000.0
2005-10-27 13:13:00,1.41589,1.41606,1.41585,1.41606,320800000.0
2005-10-27 13:14:00,1.41586,1.41602,1.41582,1.41592,349700000.0
2005-10-27 13:15:00,1.41591,1.41594,1.41565,1.41586,429900002.0
2005-10-27 13:16:00,1.41582,1.41594,1.41574,1.4159,119400000.0
2005-10-27 13:17:00,1.41597,1.41599,1.41572,1.41572,104400000.0
2005-10-27 13:18:00,1.4154,1.41573,1.41537,1.41564,357700002.0
2005-10-27 13:19:00,1.41541,1.41562,1.41523,1.41553,323900002.0
2005-10-27 13:20:00,1.41556,1.41584,1.4155,1.4158,181800000.0
2005-10-27 13:21:00,1.41585,1.41585,1.41547,1.41547,137500000.0
2005-10-27 13:22:00,1.41542,1.41542,1.41516,1.41535,220400000.0
2005-10-27 13:23:00,1.41534,1.41556,1.41518,1.41556,232200000.0
2005-10-27 13:24:00,1.41555,1.41555,1.41537,1.41544,225000000.0
2005-10-27 13:25:00,1.4154,1.41547,1.41533,1.41537,149000000.0
2005-10-27 13:26:00,1.41533,1.41538,1.41511,1.41527,197600000.0
2005-10-27 13:27:00,1.41513,1.41523,1.415,1.41507,281300000.0
2005-10-27 13:28:00,1.4152,1.41542,1.41513,1.41521,483600000.0
2005-10-27 13:29:00,1.41521,1.41541,1.41503,1.41518,635500001.0
2005-10-27 13:30:00,1.4152,1.41529,1.41499,1.41519,529700000.0
2005-10-27 13:31:00,1.41523,1.41546,1.41508,1.41542,493000000.0
2005-10-27 13:32:00,1.41544,1.41559,1.41542,1.41557,211000000.0
2005-10-27 13:33:00,1.41537,1.41541,1.41522,1.41522,416700002.0
2005-10-27 13:34:00,1.41526,1.41528,1.41494,1.41501,313000002.0
2005-10-27 13:35:00,1.41507,1.41524,1.41493,1.41521,347400003.0
2005-10-27 13:36:00,1.4151,1.41512,1.4149,1.41502,437200000.0
2005-10-27 13:37:00,1.41498,1.41523,1.41498,1.41512,457500002.0
2005-10-27 13:38:00,1.41518,1.41536,1.41504,1.41518,389400000.0
2005-10-27 13:39:00,1.41524,1.41536,1.41514,1.4152,260500001.0
2005-10-27 13:40:00,1.41506,1.4154,1.41498,1.41525,401600000.0
2005-10-27 13:41:00,1.41552,1.41555,1.41535,1.41535,226000000.0
2005-10-27 13:42:00,1.41536,1.41558,1.41536,1.41558,174100000.0
2005-10-27 13:43:00,1.41571,1.41585,1.41571,1.41585,121600000.0
2005-10-27 13:44:00,1.41572,1.41587,1.4156,1.41571,274000001.0
2005-10-27 13:45:00,1.4159,1.41617,1.41577,1.41577,487400001.0
2005-10-27 13:46:00,1.4158,1.41594,1.41565,1.41574,491800002.0
2005-10-27 13:47:00,1.41574,1.4159,1.41545,1.41569,547900002.0
2005-10-27 13:48:00,1.41577,1.41594,1.41571,1.41575,224500000.0
2005-10-27 13:49:00,1.41579,1.41612,1.41579,1.41607,239900000.0
2005-10-27 13:50:00,1.41631,1.41632,1.4161,1.41626,333100002.0
2005-10-27 13:51:00,1.41622,1.41638,1.41615,1.41615,260100002.0
2005-10-27 13:52:00,1.41583,1.41621,1.4158,1.41593,458500002.0
2005-10-27 13:53:00,1.41582,1.41615,1.41582,1.41605,498100000.0
2005-10-27 13:54:00,1.41596,1.41645,1.41596,1.41643,372900002.0
2005-10-27 13:55:00,1.41636,1.41655,1.4162,1.41635,379400002.0
2005-10-27 13:56:00,1.4164,1.41673,1.41637,1.41673,382500002.0
2005-10-27 13:57:00,1.41682,1.41694,1.41667,1.4168,332200001.0
2005-10-27 13:58:00,1.41662,1.41665,1.41632,1.41664,242300001.0
2005-10-27 13:59:00,1.41668,1.41714,1.41668,1.41709,435400001.0
2005-10-27 14:00:00,1.41707,1.41744,1.41707,1.41741,308700002.0
2005-10-27 14:01:00,1.41749,1.41751,1.41727,1.41738,420100000.0
2005-10-27 14:02:00,1.41741,1.4176,1.41739,1.41751,306700000.0
2005-10-27 14:03:00,1.41743,1.41763,1.41729,1.4175,485900000.0
2005-10-27 14:04:00,1.41753,1.41776,1.41748,1.41758,466700002.0
2005-10-27 14:05:00,1.41752,1.41773,1.41745,1.41752,354000001.0
2005-10-27 14:06:00,1.41751,1.41757,1.41724,1.41742,323200000.0
2005-10-27 14:07:00,1.4176,1.4176,1.41724,1.41726,362900002.0
2005-10-27 14:08:00,1.41728,1.41746,1.41708,1.41715,454600000.0
2005-10-27 14:09:00,1.41719,1.41747,1.41715,1.41724,222900000.0
2005-10-27 14:10:00,1.41735,1.41736,1.41714,1.41732,310500002.0
2005-10-27 14:11:00,1.4173,1.41741,1.41712,1.41712,108700000.0
2005-10-27 14:12:00,1.41699,1.41713,1.41688,1.41694,240700000.0
2005-10-27 14:13:00,1.4168,1.41724,1.4168,1.41714,152300000.0
2005-10-27 14:14:00,1.41691,1.41696,1.41651,1.41683,202000000.0
2005-10-27 14:15:00,1.41676,1.41676,1.41613,1.41631,368600000.0
2005-10-27 14:16:00,1.4162,1.41649,1.41619,1.41648,185500000.0
2005-10-27 14:17:00,1.41637,1.4165,1.41608,1.41634,690200001.0
2005-10-27 14:18:00,1.41635,1.4166,1.41618,1.41629,321800000.0
2005-10-27 14:19:00,1.41605,1.41616,1.41573,1.41573,371800000.0
2005-10-27 14:20:00,1.4155,1.41574,1.41542,1.41561,184700000.0
2005-10-27 14:21:00,1.41564,1.41573,1.41548,1.41548,418500002.0
2005-10-27 14:22:00,1.4158,1.41603,1.41565,1.41585,672500001.0
2005-10-27 14:23:00,1.41617,1.41625,1.41591,1.41601,162300000.0
2005-10-27 14:24:00,1.41593,1.41629,1.41586,1.41586,601800001.0
2005-10-27 14:25:00,1.41588,1.41637,1.41586,1.41623,544800001.0
2005-10-27 14:26:00,1.41606,1.41617,1.4159,1.41596,592500001.0
2005-10-27 14:27:00,1.41602,1.41624,1.41591,1.41603,438400001.0
2005-10-27 14:28:00,1.41599,1.416,1.4154,1.41599,64100001.0
2005-10-27 14:29:00,1.41606,1.41624,1.41585,1.41624,51000001.0
2005-10-27 14:30:00,1.41653,1.41685,1.416,1.41659,59400001.0
2005-10-27 14:31:00,1.4164,1.41666,1.41634,1.41648,34200000.0
2005-10-27 14:32:00,1.41664,1.41679,1.41644,1.41665,17000000.0
2005-10-27 14:33:00,1.41638,1.41687,1.41635,1.41669,38600000.0
2005-10-27 14:34:00,1.41656,1.41697,1.41637,1.41695,25200000.0
2005-10-27 14:35:00,1.41716,1.41716,1.41675,1.41696,37600000.0
2005-10-27 14:36:00,1.41737,1.41755,1.41701,1.4171,53600001.0
2005-10-27 14:37:00,1.41783,1.41791,1.41768,1.41791,32300000.0
2005-10-27 14:38:00,1.41784,1.41847,1.41784,1.41825,39400000.0
2005-10-27 14:39:00,1.41804,1.41835,1.41766,1.41785,21600000.0
2005-10-27 14:40:00,1.41797,1.41807,1.41774,1.41793,28400000.0
2005-10-27 14:41:00,1.41789,1.41814,1.41756,1.41814,64100000.0
2005-10-27 14:42:00,1.41806,1.41823,1.41724,1.41724,51700000.0
2005-10-27 14:43:00,1.41767,1.41801,1.41761,1.41769,75400000.0
2005-10-27 14:44:00,1.41768,1.41794,1.41767,1.41791,48400000.0
2005-10-27 14:45:00,1.41772,1.41848,1.41745,1.41842,41000000.0
2005-10-27 14:46:00,1.41912,1.41912,1.4186,1.41863,33200000.0
2005-10-27 14:47:00,1.41879,1.4193,1.41879,1.41921,27000000.0
2005-10-27 14:48:00,1.4193,1.41932,1.41856,1.41887,28000000.0
2005-10-27 14:49:00,1.41891,1.41905,1.41878,1.41878,38400000.0
2005-10-27 14:50:00,1.41867,1.41908,1.41867,1.41908,47000000.0
2005-10-27 14:51:00,1.41897,1.41924,1.4187,1.41908,25800000.0
2005-10-27 14:52:00,1.41894,1.41931,1.41894,1.41931,35600000.0
2005-10-27 14:53:00,1.41916,1.41916,1.41856,1.41856,32800000.0
2005-10-27 14:54:00,1.41876,1.41889,1.41825,1.41825,46400000.0
2005-10-27 14:55:00,1.41856,1.41866,1.41832,1.41851,36200000.0
2005-10-27 14:56:00,1.41865,1.41881,1.41861,1.41881,24600000.0
2005-10-27 14:57:00,1.41895,1.41895,1.41844,1.41863,50300000.0
2005-10-27 14:58:00,1.41851,1.41886,1.41845,1.41845,34600000.0
2005-10-27 14:59:00,1.41847,1.41871,1.41846,1.41852,37200000.0
2005-10-27 15:00:00,1.41841,1.41869,1.41823,1.41823,49600000.0
2005-10-27 15:01:00,1.41878,1.41889,1.41849,1.41882,33300000.0
2005-10-27 15:02:00,1.41897,1.41933,1.41886,1.41927,30400000.0
2005-10-27 15:03:00,1.41912,1.41935,1.4189,1.41905,42400000.0
2005-10-27 15:04:00,1.419,1.41928,1.419,1.41923,39600000.0
2005-10-27 15:05:00,1.419,1.41907,1.41888,1.41904,25400000.0
2005-10-27 15:06:00,1.41901,1.41908,1.41864,1.41891,54200000.0
2005-10-27 15:07:00,1.419,1.419,1.4186,1.41878,37200000.0
2005-10-27 15:08:00,1.4188,1.41915,1.4188,1.41913,49000000.0
2005-10-27 15:09:00,1.41907,1.41928,1.419,1.41928,32600000.0
2005-10-27 15:10:00,1.41912,1.41912,1.41865,1.41865,42400000.0
2005-10-27 15:11:00,1.41879,1.41907,1.41879,1.41892,35800000.0
2005-10-27 15:12:00,1.41889,1.41913,1.41871,1.419,29600000.0
2005-10-27 15:13:00,1.41923,1.41924,1.41911,1.41924,39200000.0
2005-10-27 15:14:00,1.41899,1.41906,1.41885,1.41885,35900000.0
2005-10-27 15:15:00,1.41891,1.41891,1.41847,1.41885,49800000.0
2005-10-27 15:16:00,1.41878,1.41907,1.41878,1.41901,22000000.0
2005-10-27 15:17:00,1.41908,1.4192,1.41881,1.41892,41000000.0
2005-10-27 15:18:00,1.41856,1.41873,1.41837,1.41872,37600000.0
2005-10-27 15:19:00,1.41862,1.41862,1.41836,1.41836,30000000.0
2005-10-27 15:20:00,1.41837,1.41852,1.41834,1.41845,32800000.0
2005-10-27 15:21:00,1.4183,1.41844,1.41816,1.41842,31800000.0
2005-10-27 15:22:00,1.41826,1.41845,1.41805,1.41842,49800000.0
2005-10-27 15:23:00,1.41854,1.41854,1.41824,1.41846,31200000.0
2005-10-27 15:24:00,1.41849,1.41849,1.41811,1.41812,28200000.0
2005-10-27 15:25:00,1.41821,1.4183,1.41807,1.41807,31600000.0
2005-10-27 15:26:00,1.41823,1.41823,1.41798,1.41811,29800000.0
2005-10-27 15:27:00,1.41809,1.41851,1.41809,1.41835,54800000.0
2005-10-27 15:28:00,1.41823,1.41871,1.41823,1.41855,30800000.0
2005-10-27 15:29:00,1.41853,1.41871,1.41829,1.41829,54200000.0
2005-10-27 15:30:00,1.41847,1.41878,1.41817,1.41878,27000000.0
2005-10-27 15:31:00,1.41888,1.41897,1.41878,1.41894,46000000.0
2005-10-27 15:32:00,1.41869,1.41885,1.41852,1.41865,46400000.0
2005-10-27 15:33:00,1.41859,1.4186,1.41806,1.41824,44400000.0
2005-10-27 15:34:00,1.41821,1.41836,1.41812,1.41818,29800000.0
2005-10-27 15:35:00,1.41821,1.4184,1.41794,1.41794,34900000.0
2005-10-27 15:36:00,1.41808,1.41808,1.41766,1.41772,63300000.0
2005-10-27 15:37:00,1.41777,1.41796,1.41765,1.41775,63600000.0
2005-10-27 15:38:00,1.41754,1.41776,1.41745,1.41776,26600000.0
2005-10-27 15:39:00,1.41779,1.41779,1.41727,1.41727,34900000.0
2005-10-27 15:40:00,1.41758,1.41788,1.41754,1.4177,19600000.0
2005-10-27 15:41:00,1.41784,1.41784,1.41736,1.41782,36800000.0
2005-10-27 15:42:00,1.41769,1.41772,1.41744,1.41764,35200000.0
2005-10-27 15:43:00,1.41769,1.41786,1.41739,1.4176,31400000.0
2005-10-27 15:44:00,1.41743,1.41743,1.41684,1.41702,24800000.0
2005-10-27 15:45:00,1.41693,1.41703,1.41656,1.41673,48400000.0
2005-10-27 15:46:00,1.41683,1.417,1.4168,1.4168,39600000.0
2005-10-27 15:47:00,1.41682,1.41704,1.41662,1.41704,32400000.0
2005-10-27 15:48:00,1.41705,1.41705,1.41657,1.41674,22000000.0
2005-10-27 15:49:00,1.41644,1.41655,1.41628,1.41649,47100000.0
2005-10-27 15:50:00,1.41637,1.41666,1.41637,1.41666,30400000.0
2005-10-27 15:51:00,1.41666,1.41666,1.41637,1.41649,37400001.0
2005-10-27 15:52:00,1.41642,1.41667,1.41639,1.41643,44600000.0
2005-10-27 15:53:00,1.41615,1.41626,1.41551,1.41556,34400000.0
2005-10-27 15:54:00,1.41563,1.41563,1.41518,1.41518,27000000.0
2005-10-27 15:55:00,1.41517,1.41572,1.41489,1.4154,30200000.0
2005-10-27 15:56:00,1.41551,1.41576,1.41464,1.41471,35200000.0
2005-10-27 15:57:00,1.4147,1.41494,1.41462,1.41462,26000000.0
2005-10-27 15:58:00,1.41485,1.41485,1.41432,1.41456,27000000.0
2005-10-27 15:59:00,1.41462,1.41462,1.41355,1.41355,31400000.0
2005-10-27 16:00:00,1.4139,1.4146,1.4139,1.41454,27800000.0
2005-10-27 16:01:00,1.4146,1.41493,1.41456,1.41493,46600001.0
2005-10-27 16:02:00,1.41496,1.41496,1.41447,1.41447,39700000.0
2005-10-27 16:03:00,1.41438,1.41453,1.41419,1.41445,33400000.0
2005-10-27 16:04:00,1.41425,1.41425,1.41393,1.41404,35600000.0
2005-10-27 16:05:00,1.41433,1.41476,1.41433,1.41474,32600000.0
2005-10-27 16:06:00,1.4145,1.41475,1.41442,1.41452,47200000.0
2005-10-27 16:07:00,1.4145,1.4145,1.4142,1.41423,68100000.0
2005-10-27 16:08:00,1.41445,1.41445,1.41408,1.41415,25200000.0
2005-10-27 16:09:00,1.41389,1.41389,1.41365,1.41368,41300000.0
2005-10-27 16:10:00,1.41364,1.41383,1.4136,1.41375,33200000.0
2005-10-27 16:11:00,1.41342,1.41376,1.41342,1.41374,29200000.0
2005-10-27 16:12:00,1.4138,1.41392,1.41366,1.41379,48500000.0
2005-10-27 16:13:00,1.41357,1.4137,1.41332,1.4137,37600000.0
2005-10-27 16:14:00,1.41362,1.41405,1.41362,1.41383,31000000.0
2005-10-27 16:15:00,1.41359,1.41379,1.41317,1.41337,26600000.0
2005-10-27 16:16:00,1.4134,1.41389,1.4134,1.41386,31800000.0
2005-10-27 16:17:00,1.41374,1.41374,1.41357,1.41362,30400000.0
2005-10-27 16:18:00,1.41344,1.41404,1.41328,1.41404,26000000.0
2005-10-27 16:19:00,1.4142,1.41433,1.41397,1.41421,59300001.0
2005-10-27 16:20:00,1.41444,1.41473,1.41436,1.41469,46200000.0
2005-10-27 16:21:00,1.41461,1.41476,1.41444,1.41465,72200000.0
2005-10-27 16:22:00,1.41494,1.415,1.41462,1.41468,52600000.0
2005-10-27 16:23:00,1.41477,1.41489,1.41467,1.41467,26700000.0
2005-10-27 16:24:00,1.41484,1.41515,1.41484,1.41491,26200000.0
2005-10-27 16:25:00,1.41502,1.41522,1.41452,1.41494,39600000.0
2005-10-27 16:26:00,1.41508,1.41547,1.41506,1.41512,59200000.0
2005-10-27 16:27:00,1.41496,1.41538,1.41492,1.41495,39200000.0
2005-10-27 16:28:00,1.41509,1.41571,1.41493,1.41571,58800000.0
2005-10-27 16:29:00,1.41593,1.41606,1.41569,1.41598,37600000.0
2005-10-27 16:30:00,1.41588,1.41612,1.41576,1.41588,52100000.0
2005-10-27 16:31:00,1.41576,1.41576,1.41512,1.41519,44600000.0
2005-10-27 16:32:00,1.41551,1.41557,1.41499,1.41557,37600000.0
2005-10-27 16:33:00,1.41614,1.41698,1.41609,1.41698,25800000.0
2005-10-27 16:34:00,1.41703,1.41756,1.41681,1.41754,56600000.0
2005-10-27 16:35:00,1.41758,1.41781,1.41749,1.41766,44900000.0
2005-10-27 16:36:00,1.41732,1.41736,1.41668,1.41694,26500000.0
2005-10-27 16:37:00,1.41699,1.41726,1.41686,1.41697,46700000.0
2005-10-27 16:38:00,1.41693,1.41704,1.41662,1.41668,40200000.0
2005-10-27 16:39:00,1.41671,1.41679,1.41654,1.41679,25800000.0
2005-10-27 16:40:00,1.41669,1.41698,1.41669,1.41696,25600000.0
2005-10-27 16:41:00,1.41645,1.41737,1.41645,1.41721,34200000.0
2005-10-27 16:42:00,1.41703,1.41723,1.41685,1.41716,43400000.0
2005-10-27 16:43:00,1.41718,1.41765,1.41718,1.41765,49600000.0
2005-10-27 16:44:00,1.41784,1.4181,1.41758,1.4181,50600000.0
2005-10-27 16:45:00,1.41779,1.41817,1.41773,1.41799,39700000.0
2005-10-27 16:46:00,1.41812,1.41838,1.41784,1.41837,41800000.0
2005-10-27 16:47:00,1.41842,1.41868,1.41839,1.41851,50600000.0
2005-10-27 16:48:00,1.41866,1.41866,1.41801,1.41821,40000000.0
2005-10-27 16:49:00,1.41816,1.41833,1.41805,1.41829,51800000.0
2005-10-27 16:50:00,1.41817,1.41817,1.41783,1.41796,65600002.0
2005-10-27 16:51:00,1.41803,1.41821,1.41794,1.41821,33900000.0
2005-10-27 16:52:00,1.41822,1.41832,1.41814,1.41825,31000000.0
2005-10-27 16:53:00,1.41839,1.41861,1.41828,1.41858,33600000.0
2005-10-27 16:54:00,1.41856,1.41862,1.41816,1.41826,40900000.0
2005-10-27 16:55:00,1.4185,1.4185,1.41817,1.4184,29400000.0
2005-10-27 16:56:00,1.41842,1.41857,1.41826,1.41826,55600001.0
2005-10-27 16:57:00,1.41825,1.41851,1.41823,1.41845,30800000.0
2005-10-27 16:58:00,1.41828,1.41871,1.41828,1.41871,21600000.0
2005-10-27 16:59:00,1.41933,1.41963,1.41925,1.41963,40600001.0
2005-10-27 17:00:00,1.41907,1.41936,1.41903,1.41918,41600000.0
2005-10-27 17:01:00,1.41893,1.41931,1.41879,1.41921,52700000.0
2005-10-27 17:02:00,1.41888,1.41902,1.41868,1.419,25200000.0
2005-10-27 17:03:00,1.41887,1.4189,1.4187,1.41871,35000000.0
2005-10-27 17:04:00,1.41869,1.41884,1.41845,1.41864,67800002.0
2005-10-27 17:05:00,1.41846,1.41866,1.41822,1.41858,20800000.0
2005-10-27 17:06:00,1.41848,1.41856,1.41821,1.41836,34200000.0
2005-10-27 17:07:00,1.41823,1.4184,1.41807,1.41807,51900000.0
2005-10-27 17:08:00,1.41791,1.41812,1.41791,1.41806,42100000.0
2005-10-27 17:09:00,1.41795,1.41799,1.41759,1.41768,52600000.0
2005-10-27 17:10:00,1.41767,1.41792,1.41738,1.41769,35900000.0
2005-10-27 17:11:00,1.41803,1.41845,1.41803,1.41845,34800001.0
2005-10-27 17:12:00,1.41869,1.41883,1.41832,1.41836,38800000.0
2005-10-27 17:13:00,1.4182,1.41853,1.4182,1.41853,28000000.0
2005-10-27 17:14:00,1.41824,1.41876,1.41824,1.41862,53000000.0
2005-10-27 17:15:00,1.41893,1.41911,1.41871,1.41886,43800000.0
2005-10-27 17:16:00,1.41893,1.41904,1.41868,1.41879,29000000.0
2005-10-27 17:17:00,1.41894,1.4192,1.41872,1.41914,65700000.0
2005-10-27 17:18:00,1.4193,1.41937,1.41887,1.41937,47800000.0
2005-10-27 17:19:00,1.41937,1.4201,1.41937,1.4201,43700001.0
2005-10-27 17:20:00,1.41996,1.42035,1.41991,1.42023,27600000.0
2005-10-27 17:21:00,1.42043,1.42059,1.42018,1.42047,41400000.0
2005-10-27 17:22:00,1.42016,1.42032,1.41993,1.42016,31800000.0
2005-10-27 17:23:00,1.41996,1.42046,1.41996,1.42032,42500000.0
2005-10-27 17:24:00,1.42034,1.4204,1.42004,1.42023,17200000.0
2005-10-27 17:25:00,1.42009,1.42038,1.42009,1.42023,37400000.0
2005-10-27 17:26:00,1.42009,1.42021,1.42001,1.42018,49400000.0
2005-10-27 17:27:00,1.42031,1.42033,1.41989,1.41989,39000000.0
2005-10-27 17:28:00,1.4202,1.42039,1.4202,1.42025,33000000.0
2005-10-27 17:29:00,1.42049,1.42062,1.42014,1.42042,54500000.0
2005-10-27 17:30:00,1.42044,1.42044,1.41994,1.42035,48100000.0
2005-10-27 17:31:00,1.42041,1.42046,1.42023,1.42035,32600000.0
2005-10-27 17:32:00,1.42023,1.42055,1.42023,1.42044,38400000.0
2005-10-27 17:33:00,1.42016,1.42018,1.41981,1.41981,34000000.0
2005-10-27 17:34:00,1.41972,1.4201,1.41972,1.42009,47800000.0
2005-10-27 17:35:00,1.42,1.42008,1.41981,1.42008,40000000.0
2005-10-27 17:36:00,1.42,1.42009,1.4198,1.41991,49200000.0
2005-10-27 17:37:00,1.41998,1.42002,1.41936,1.41997,27600000.0
2005-10-27 17:38:00,1.41987,1.42015,1.41987,1.4199,45800001.0
2005-10-27 17:39:00,1.42018,1.42044,1.42012,1.42042,23200000.0
2005-10-27 17:40:00,1.42013,1.42064,1.42013,1.42055,42600000.0
2005-10-27 17:41:00,1.42053,1.42078,1.4204,1.42044,47800000.0
2005-10-27 17:42:00,1.42009,1.42052,1.41957,1.41974,33700000.0
2005-10-27 17:43:00,1.41965,1.42002,1.4196,1.42002,39600000.0
2005-10-27 17:44:00,1.41997,1.41997,1.41965,1.41965,35200000.0
2005-10-27 17:45:00,1.41974,1.41991,1.41963,1.41991,34000000.0
2005-10-27 17:46:00,1.41999,1.41999,1.41971,1.41981,46200000.0
2005-10-27 17:47:00,1.41955,1.41995,1.41955,1.41969,32600000.0
2005-10-27 17:48:00,1.41976,1.41981,1.4192,1.41965,31200000.0
2005-10-27 17:49:00,1.41968,1.41968,1.41919,1.41961,71500001.0
2005-10-27 17:50:00,1.41962,1.41972,1.41945,1.41972,36900001.0
2005-10-27 17:51:00,1.41968,1.41984,1.41939,1.41944,29200000.0
2005-10-27 17:52:00,1.41971,1.42011,1.41971,1.41981,56000001.0
2005-10-27 17:53:00,1.41978,1.42001,1.41976,1.41998,31600000.0
2005-10-27 17:54:00,1.41971,1.41985,1.41919,1.41953,32400000.0
2005-10-27 17:55:00,1.41962,1.41995,1.4192,1.41993,34000000.0
2005-10-27 17:56:00,1.41971,1.42008,1.41967,1.42,29100000.0
2005-10-27 17:57:00,1.42028,1.4206,1.41991,1.42031,39200000.0
2005-10-27 17:58:00,1.42052,1.42084,1.4205,1.42079,57600001.0
2005-10-27 17:59:00,1.42051,1.42052,1.42012,1.42026,70400001.0
2005-10-27 18:00:00,1.42051,1.42055,1.42019,1.42025,33200000.0
2005-10-27 18:01:00,1.42038,1.42046,1.4201,1.42033,37200000.0
2005-10-27 18:02:00,1.42037,1.42037,1.42011,1.42032,59200000.0
2005-10-27 18:03:00,1.42,1.42014,1.41985,1.41985,39800000.0
2005-10-27 18:04:00,1.42013,1.42013,1.41989,1.41992,65200001.0
2005-10-27 18:05:00,1.4202,1.4202,1.41985,1.41985,27600000.0
2005-10-27 18:06:00,1.41973,1.42002,1.41973,1.41974,46000000.0
2005-10-27 18:07:00,1.41994,1.42005,1.41987,1.41988,66500001.0
2005-10-27 18:08:00,1.41968,1.41987,1.41943,1.41945,47500000.0
2005-10-27 18:09:00,1.41943,1.41968,1.41943,1.41954,38300000.0
2005-10-27 18:10:00,1.41958,1.41973,1.41945,1.41958,31000000.0
2005-10-27 18:11:00,1.41971,1.41972,1.41944,1.41958,40000000.0
2005-10-27 18:12:00,1.41968,1.41979,1.41962,1.41962,32900000.0
2005-10-27 18:13:00,1.41963,1.42,1.41952,1.42,38800000.0
2005-10-27 18:14:00,1.4196,1.42057,1.4196,1.42053,26800000.0
2005-10-27 18:15:00,1.42029,1.42043,1.42029,1.4204,32800000.0
2005-10-27 18:16:00,1.42059,1.4211,1.42059,1.4209,29800000.0
2005-10-27 18:17:00,1.42095,1.4212,1.42081,1.42081,57800000.0
2005-10-27 18:18:00,1.42084,1.42137,1.42084,1.42121,39200000.0
2005-10-27 18:19:00,1.42128,1.42128,1.42111,1.42116,29800000.0
2005-10-27 18:20:00,1.42124,1.4214,1.42115,1.42115,42400000.0
2005-10-27 18:21:00,1.4212,1.4212,1.421,1.42114,55100001.0
2005-10-27 18:22:00,1.42138,1.42192,1.42138,1.42172,32800000.0
2005-10-27 18:23:00,1.42175,1.42204,1.42175,1.42181,32300000.0
2005-10-27 18:24:00,1.42164,1.42164,1.42134,1.42136,40000000.0
2005-10-27 18:25:00,1.42161,1.42189,1.42156,1.4217,31400000.0
2005-10-27 18:26:00,1.42166,1.42166,1.42145,1.42151,46000001.0
2005-10-27 18:27:00,1.42159,1.42205,1.42145,1.42202,31000000.0
2005-10-27 18:28:00,1.42183,1.42205,1.4217,1.4217,29400000.0
2005-10-27 18:29:00,1.42161,1.42179,1.42149,1.42173,38600000.0
2005-10-27 18:30:00,1.42172,1.42178,1.42159,1.42173,19800000.0
2005-10-27 18:31:00,1.42156,1.42156,1.42122,1.42136,26000000.0
2005-10-27 18:32:00,1.42133,1.42133,1.42106,1.42128,18200000.0
2005-10-27 18:33:00,1.42143,1.42161,1.42124,1.42124,42200000.0
2005-10-27 18:34:00,1.4212,1.42132,1.42099,1.42132,25600000.0
2005-10-27 18:35:00,1.42125,1.42125,1.42099,1.42119,50500000.0
2005-10-27 18:36:00,1.42097,1.42116,1.42095,1.42107,49200000.0
2005-10-27 18:37:00,1.4212,1.42127,1.421,1.42118,25500000.0
2005-10-27 18:38:00,1.42125,1.42136,1.42098,1.4212,34700000.0
2005-10-27 18:39:00,1.42087,1.42122,1.42087,1.42095,34800000.0
2005-10-27 18:40:00,1.42089,1.42103,1.4204,1.42041,35200000.0
2005-10-27 18:41:00,1.42073,1.42092,1.42065,1.42073,42400000.0
2005-10-27 18:42:00,1.42086,1.42097,1.42063,1.42076,50000000.0
2005-10-27 18:43:00,1.42059,1.42079,1.42045,1.42055,29600000.0
2005-10-27 18:44:00,1.42063,1.42065,1.42051,1.42051,44700000.0
2005-10-27 18:45:00,1.42054,1.42067,1.42037,1.42037,26200000.0
2005-10-27 18:46:00,1.42032,1.42035,1.42009,1.42009,39200000.0
2005-10-27 18:47:00,1.42012,1.42019,1.41998,1.42019,28000000.0
2005-10-27 18:48:00,1.42003,1.42028,1.41989,1.42028,48000001.0
2005-10-27 18:49:00,1.42033,1.42033,1.41982,1.41992,24400000.0
2005-10-27 18:50:00,1.42012,1.42041,1.42011,1.42029,34700000.0
2005-10-27 18:51:00,1.42021,1.42024,1.41992,1.42002,49800000.0
2005-10-27 18:52:00,1.41986,1.42016,1.41986,1.41996,36300000.0
2005-10-27 18:53:00,1.42004,1.42024,1.42004,1.42014,35000000.0
2005-10-27 18:54:00,1.42031,1.42049,1.42013,1.42032,24600000.0
2005-10-27 18:55:00,1.41997,1.42009,1.41971,1.41976,24400000.0
2005-10-27 18:56:00,1.41932,1.41966,1.41908,1.41908,32200000.0
2005-10-27 18:57:00,1.41934,1.41948,1.41934,1.41948,33700000.0
2005-10-27 18:58:00,1.41981,1.41987,1.41965,1.41974,19200000.0
2005-10-27 18:59:00,1.41974,1.41977,1.41936,1.41977,40200001.0
2005-10-27 19:00:00,1.41983,1.41983,1.4195,1.41979,37400000.0
2005-10-27 19:01:00,1.41992,1.41997,1.41961,1.4197,46200000.0
2005-10-27 19:02:00,1.41971,1.41978,1.41956,1.41978,37700000.0
2005-10-27 19:03:00,1.41964,1.41983,1.41948,1.41968,57200000.0
2005-10-27 19:04:00,1.41969,1.42001,1.41959,1.41975,52000000.0
2005-10-27 19:05:00,1.41972,1.41981,1.41955,1.41959,36300000.0
2005-10-27 19:06:00,1.41964,1.41964,1.41951,1.41964,38400000.0
2005-10-27 19:07:00,1.41971,1.41994,1.41955,1.41994,42600000.0
2005-10-27 19:08:00,1.41966,1.4199,1.41963,1.41973,42400001.0
2005-10-27 19:09:00,1.41978,1.41978,1.41954,1.41976,27600000.0
2005-10-27 19:10:00,1.42002,1.42008,1.41969,1.41969,48800000.0
2005-10-27 19:11:00,1.42005,1.42035,1.42005,1.42032,41800001.0
2005-10-27 19:12:00,1.41994,1.42005,1.41987,1.42004,35400000.0
2005-10-27 19:13:00,1.41996,1.4201,1.41989,1.42007,47900000.0
2005-10-27 19:14:00,1.42009,1.42031,1.42003,1.42028,39300000.0
2005-10-27 19:15:00,1.42007,1.42008,1.41981,1.42003,38700000.0
2005-10-27 19:16:00,1.41976,1.42007,1.41976,1.41997,30200000.0
2005-10-27 19:17:00,1.41997,1.42018,1.4199,1.42004,36200000.0
2005-10-27 19:18:00,1.41999,1.41999,1.41976,1.41996,24200000.0
2005-10-27 19:19:00,1.42014,1.42014,1.41952,1.41984,33000000.0
2005-10-27 19:20:00,1.41979,1.41985,1.41953,1.41981,36400000.0
2005-10-27 19:21:00,1.41957,1.41983,1.41957,1.41978,21800000.0
2005-10-27 19:22:00,1.41989,1.41999,1.41975,1.4199,40000000.0
2005-10-27 19:23:00,1.41972,1.41994,1.41947,1.41992,50800000.0
2005-10-27 19:24:00,1.41992,1.41992,1.41972,1.41985,67600001.0
2005-10-27 19:25:00,1.42,1.42005,1.41987,1.42001,24400000.0
2005-10-27 19:26:00,1.41978,1.42007,1.41962,1.41993,40900000.0
2005-10-27 19:27:00,1.42,1.42018,1.41974,1.42018,53100000.0
2005-10-27 19:28:00,1.42002,1.42016,1.41988,1.42005,46000000.0
2005-10-27 19:29:00,1.41996,1.42017,1.41968,1.42017,28400000.0
2005-10-27 19:30:00,1.42027,1.42027,1.42012,1.42016,37600000.0
2005-10-27 19:31:00,1.42022,1.42022,1.42008,1.42018,59400000.0
2005-10-27 19:32:00,1.42012,1.42016,1.42,1.42005,40000000.0
2005-10-27 19:33:00,1.42015,1.42019,1.41994,1.42013,24200000.0
2005-10-27 19:34:00,1.42015,1.42024,1.42,1.42015,23000000.0
2005-10-27 19:35:00,1.42019,1.42033,1.4199,1.42024,57000001.0
2005-10-27 19:36:00,1.42005,1.42026,1.41999,1.42006,24200000.0
2005-10-27 19:37:00,1.42019,1.42024,1.41984,1.41984,46800001.0
2005-10-27 19:38:00,1.41976,1.42007,1.41976,1.41986,36400000.0
2005-10-27 19:39:00,1.41999,1.4201,1.41981,1.4201,35000000.0
2005-10-27 19:40:00,1.42009,1.42014,1.4199,1.41999,41200000.0
2005-10-27 19:41:00,1.41992,1.42016,1.41985,1.42016,32800000.0
2005-10-27 19:42:00,1.42006,1.42039,1.4199,1.42039,48000000.0
2005-10-27 19:43:00,1.42034,1.42034,1.41977,1.41998,30400000.0
2005-10-27 19:44:00,1.41991,1.42011,1.41986,1.42011,39600000.0
2005-10-27 19:45:00,1.42002,1.42011,1.41996,1.41996,38400000.0
2005-10-27 19:46:00,1.41993,1.42003,1.41955,1.41955,44700000.0
2005-10-27 19:47:00,1.41987,1.42012,1.41985,1.42003,52400001.0
2005-10-27 19:48:00,1.42011,1.42011,1.41998,1.41998,52500000.0
2005-10-27 19:49:00,1.41988,1.42003,1.41986,1.41986,30700000.0
2005-10-27 19:50:00,1.42014,1.42014,1.41991,1.4201,49300000.0
2005-10-27 19:51:00,1.42,1.42026,1.42,1.42016,37000000.0
2005-10-27 19:52:00,1.42009,1.42029,1.42003,1.42018,43800000.0
2005-10-27 19:53:00,1.42019,1.42034,1.41997,1.42007,32200000.0
2005-10-27 19:54:00,1.42006,1.42017,1.42006,1.42007,30600000.0
2005-10-27 19:55:00,1.41999,1.42012,1.41999,1.42002,40100000.0
2005-10-27 19:56:00,1.41995,1.42011,1.41976,1.41992,20600000.0
2005-10-27 19:57:00,1.41988,1.41988,1.41961,1.41978,40100000.0
2005-10-27 19:58:00,1.41973,1.41996,1.41973,1.41977,20800000.0
2005-10-27 19:59:00,1.41994,1.41994,1.41975,1.41975,50300000.0
2005-10-27 20:00:00,1.41971,1.41993,1.41954,1.41954,46700001.0
2005-10-27 20:01:00,1.41993,1.41993,1.41966,1.41967,76500000.0
2005-10-27 20:02:00,1.41983,1.41995,1.41974,1.41987,32600000.0
2005-10-27 20:03:00,1.42002,1.42002,1.41977,1.41992,23800000.0
2005-10-27 20:04:00,1.41997,1.42002,1.4196,1.41982,50600000.0
2005-10-27 20:05:00,1.41988,1.42008,1.41983,1.41985,80300000.0
2005-10-27 20:06:00,1.41997,1.42004,1.41968,1.41968,31800000.0
2005-10-27 20:07:00,1.41962,1.41983,1.41944,1.41974,38200001.0
2005-10-27 20:08:00,1.41978,1.41978,1.41927,1.41959,19000000.0
2005-10-27 20:09:00,1.41981,1.41992,1.41981,1.41987,37400000.0
2005-10-27 20:10:00,1.41944,1.41984,1.41944,1.41977,81500000.0
2005-10-27 20:11:00,1.41975,1.41975,1.41941,1.4195,31800000.0
2005-10-27 20:12:00,1.41962,1.41962,1.41917,1.41957,43300000.0
2005-10-27 20:13:00,1.41949,1.41949,1.41927,1.4194,29200000.0
2005-10-27 20:14:00,1.4192,1.41925,1.41867,1.41915,34200000.0
2005-10-27 20:15:00,1.41896,1.41899,1.41877,1.41889,37800000.0
2005-10-27 20:16:00,1.4189,1.41895,1.4187,1.4187,42200000.0
2005-10-27 20:17:00,1.41871,1.4189,1.41845,1.41875,40900000.0
2005-10-27 20:18:00,1.41877,1.41901,1.41877,1.41898,34800000.0
2005-10-27 20:19:00,1.41912,1.41917,1.41899,1.41905,64800000.0
2005-10-27 20:20:00,1.41902,1.41919,1.41892,1.41919,23200000.0
2005-10-27 20:21:00,1.41873,1.41873,1.4183,1.41841,43800001.0
2005-10-27 20:22:00,1.41841,1.41855,1.41815,1.41836,25600000.0
2005-10-27 20:23:00,1.41844,1.4188,1.41838,1.41857,54500000.0
2005-10-27 20:24:00,1.41877,1.41883,1.4186,1.4187,39200001.0
2005-10-27 20:25:00,1.41905,1.41907,1.4188,1.41892,61400001.0
2005-10-27 20:26:00,1.41927,1.41983,1.41927,1.41966,38700000.0
2005-10-27 20:27:00,1.41979,1.41979,1.41911,1.41937,98200000.0
2005-10-27 20:28:00,1.41949,1.4198,1.41949,1.4198,32800000.0
2005-10-27 20:29:00,1.41976,1.41996,1.41936,1.41972,34400000.0
2005-10-27 20:30:00,1.41967,1.41967,1.41935,1.41953,46000000.0
2005-10-27 20:31:00,1.41951,1.41962,1.41921,1.41961,44800000.0
2005-10-27 20:32:00,1.41932,1.41949,1.41904,1.41938,49400000.0
2005-10-27 20:33:00,1.41926,1.41926,1.41869,1.4189,54600000.0
2005-10-27 20:34:00,1.41885,1.41903,1.41856,1.41901,50700000.0
2005-10-27 20:35:00,1.41905,1.41917,1.41899,1.41914,60000002.0
2005-10-27 20:36:00,1.4192,1.4194,1.41899,1.41919,45800000.0
2005-10-27 20:37:00,1.41923,1.41924,1.41898,1.41924,47000000.0
2005-10-27 20:38:00,1.41942,1.41955,1.41932,1.41935,42400000.0
2005-10-27 20:39:00,1.41921,1.41949,1.41907,1.41922,37200000.0
2005-10-27 20:40:00,1.41931,1.41965,1.41931,1.41953,31300000.0
2005-10-27 20:41:00,1.4196,1.41969,1.41931,1.41949,49200000.0
2005-10-27 20:42:00,1.41935,1.41944,1.41897,1.41944,47200001.0
2005-10-27 20:43:00,1.41955,1.4196,1.41917,1.41917,28000000.0
2005-10-27 20:44:00,1.4194,1.4194,1.41895,1.41928,29800000.0
2005-10-27 20:45:00,1.41938,1.41965,1.41938,1.41942,54600000.0
2005-10-27 20:46:00,1.41982,1.41983,1.41967,1.41974,43200000.0
2005-10-27 20:47:00,1.41984,1.42007,1.4196,1.41977,33000000.0
2005-10-27 20:48:00,1.41969,1.41997,1.41968,1.41989,59100000.0
2005-10-27 20:49:00,1.41993,1.42001,1.41993,1.41999,32800000.0
2005-10-27 20:50:00,1.41989,1.41991,1.41979,1.41991,41800000.0
2005-10-27 20:51:00,1.41985,1.42009,1.41983,1.41989,30800000.0
2005-10-27 20:52:00,1.41989,1.42008,1.41989,1.42001,37600000.0
2005-10-27 20:53:00,1.4199,1.42026,1.4199,1.42011,32400000.0
2005-10-27 20:54:00,1.41979,1.42022,1.41979,1.42005,59400000.0
2005-10-27 20:55:00,1.42022,1.4203,1.42002,1.42026,38000000.0
2005-10-27 20:56:00,1.42009,1.42027,1.42004,1.42027,21400000.0
2005-10-27 20:57:00,1.42039,1.42052,1.42036,1.42049,26900000.0
2005-10-27 20:58:00,1.42052,1.42071,1.42037,1.42071,40600000.0
2005-10-27 20:59:00,1.42063,1.42082,1.42063,1.4207,65100000.0
2005-10-27 21:00:00,1.42063,1.42077,1.42038,1.4206,41000000.0
2005-10-27 21:01:00,1.42051,1.42082,1.42022,1.42022,38000000.0
2005-10-27 21:02:00,1.42063,1.42086,1.42037,1.42077,50200001.0
2005-10-27 21:03:00,1.42058,1.42063,1.42041,1.42045,34800000.0
2005-10-27 21:04:00,1.42068,1.42083,1.42057,1.42069,16400000.0
2005-10-27 21:05:00,1.4204,1.42084,1.4204,1.42072,56500000.0
2005-10-27 21:06:00,1.42083,1.42087,1.42056,1.42087,41800000.0
2005-10-27 21:07:00,1.42081,1.42081,1.4205,1.4206,32800000.0
2005-10-27 21:08:00,1.42047,1.4207,1.42041,1.4207,55000001.0
2005-10-27 21:09:00,1.42087,1.42087,1.42062,1.42075,26600000.0
2005-10-27 21:10:00,1.42071,1.42071,1.42039,1.4205,49400000.0
2005-10-27 21:11:00,1.42043,1.42059,1.42019,1.42033,46800001.0
2005-10-27 21:12:00,1.42045,1.42063,1.4204,1.42045,46900000.0
2005-10-27 21:13:00,1.4204,1.42057,1.42036,1.42046,50000000.0
2005-10-27 21:14:00,1.42043,1.42069,1.42041,1.42048,32000000.0
2005-10-27 21:15:00,1.42048,1.42066,1.42048,1.42061,40800000.0
2005-10-27 21:16:00,1.42032,1.42069,1.42032,1.42069,28200000.0
2005-10-27 21:17:00,1.42061,1.42061,1.42025,1.42025,44600000.0
2005-10-27 21:18:00,1.42078,1.42078,1.42011,1.42054,25800000.0
2005-10-27 21:19:00,1.42068,1.42078,1.42055,1.42059,15000000.0
2005-10-27 21:20:00,1.42063,1.42088,1.42058,1.42074,51400001.0
2005-10-27 21:21:00,1.42084,1.42107,1.4208,1.42102,32800000.0
2005-10-27 21:22:00,1.42078,1.42147,1.42078,1.42132,28800000.0
2005-10-27 21:23:00,1.42134,1.42152,1.42102,1.42102,35200000.0
2005-10-27 21:24:00,1.42152,1.422,1.42145,1.42174,54200000.0
2005-10-27 21:25:00,1.42178,1.42234,1.42178,1.42195,29600000.0
2005-10-27 21:26:00,1.42251,1.42255,1.42222,1.4223,27600000.0
2005-10-27 21:27:00,1.42224,1.42228,1.42217,1.42217,36600000.0
2005-10-27 21:28:00,1.42203,1.4222,1.42203,1.4222,23000000.0
2005-10-27 21:29:00,1.42235,1.42247,1.42221,1.42247,27200000.0
2005-10-27 21:30:00,1.42254,1.42254,1.42218,1.42218,33600000.0
2005-10-27 21:31:00,1.4222,1.42237,1.42198,1.42216,26400000.0
2005-10-27 21:32:00,1.42239,1.42242,1.42225,1.42228,37800000.0
2005-10-27 21:33:00,1.42223,1.42223,1.42195,1.4221,30800000.0
2005-10-27 21:34:00,1.42216,1.42219,1.42197,1.42205,21600000.0
2005-10-27 21:35:00,1.42201,1.42218,1.42174,1.42218,42700000.0
2005-10-27 21:36:00,1.42228,1.42228,1.42185,1.42216,42000001.0
2005-10-27 21:37:00,1.42223,1.42223,1.42208,1.42216,47400000.0
2005-10-27 21:38:00,1.42215,1.42215,1.42191,1.42196,25600000.0
2005-10-27 21:39:00,1.42177,1.42203,1.42177,1.42203,44400001.0
2005-10-27 21:40:00,1.42188,1.42228,1.42188,1.42228,30800000.0
2005-10-27 21:41:00,1.42228,1.42239,1.42218,1.42227,39200001.0
2005-10-27 21:42:00,1.42231,1.4224,1.42205,1.42205,40200000.0
2005-10-27 21:43:00,1.42225,1.42225,1.42196,1.42198,31500000.0
2005-10-27 21:44:00,1.42196,1.42225,1.42196,1.42215,35600001.0
2005-10-27 21:45:00,1.42273,1.42274,1.42244,1.42244,37900000.0
2005-10-27 21:46:00,1.42237,1.42237,1.42191,1.42211,49000000.0
2005-10-27 21:47:00,1.42224,1.42246,1.42224,1.42237,39000001.0
2005-10-27 21:48:00,1.42257,1.42257,1.42199,1.42211,40800000.0
2005-10-27 21:49:00,1.42215,1.4222,1.42207,1.4222,44700000.0
2005-10-27 21:50:00,1.42234,1.4224,1.42218,1.42218,60000000.0
2005-10-27 21:51:00,1.42222,1.42252,1.42222,1.42252,68900000.0
2005-10-27 21:52:00,1.42246,1.42266,1.42238,1.42253,49200000.0
2005-10-27 21:53:00,1.4225,1.42262,1.42241,1.42241,40200000.0
2005-10-27 21:54:00,1.42236,1.4227,1.42236,1.42269,43200000.0
2005-10-27 21:55:00,1.42278,1.42282,1.4226,1.42276,38600000.0
2005-10-27 21:56:00,1.42281,1.42315,1.42277,1.42315,38400000.0
2005-10-27 21:57:00,1.42314,1.42314,1.42254,1.42281,37300000.0
2005-10-27 21:58:00,1.42266,1.42271,1.42239,1.42239,31600000.0
2005-10-27 21:59:00,1.42213,1.4223,1.4219,1.4219,50700000.0
2005-10-27 22:00:00,1.42199,1.42202,1.42174,1.422,37000000.0
2005-10-27 22:01:00,1.4219,1.4223,1.4219,1.42217,37200000.0
2005-10-27 22:02:00,1.42229,1.42246,1.42218,1.42218,41000001.0
2005-10-27 22:03:00,1.42234,1.42244,1.42213,1.42244,46100000.0
2005-10-27 22:04:00,1.42247,1.42255,1.42217,1.42238,38700000.0
2005-10-27 22:05:00,1.42237,1.42237,1.42211,1.42231,44300000.0
2005-10-27 22:06:00,1.42229,1.42229,1.42168,1.42195,41400001.0
2005-10-27 22:07:00,1.42191,1.42253,1.42191,1.42224,28700000.0
2005-10-27 22:08:00,1.42185,1.4224,1.42185,1.4224,40700000.0
2005-10-27 22:09:00,1.42232,1.42232,1.42205,1.42215,41300000.0
2005-10-27 22:10:00,1.42218,1.42251,1.42218,1.42249,47700000.0
2005-10-27 22:11:00,1.42247,1.4225,1.42222,1.42222,29400000.0
2005-10-27 22:12:00,1.42245,1.42258,1.42232,1.42232,51300000.0
2005-10-27 22:13:00,1.42238,1.4225,1.42237,1.42237,18000000.0
2005-10-27 22:14:00,1.42221,1.42252,1.4222,1.42224,38400000.0
2005-10-27 22:15:00,1.42243,1.42268,1.42241,1.42251,63300001.0
2005-10-27 22:16:00,1.42233,1.42259,1.42233,1.42233,54200001.0
2005-10-27 22:17:00,1.42248,1.42249,1.42223,1.42235,35400000.0
2005-10-27 22:18:00,1.42253,1.42257,1.42246,1.4225,52800001.0
2005-10-27 22:19:00,1.42247,1.42265,1.42247,1.42253,29400000.0
2005-10-27 22:20:00,1.42246,1.42252,1.42225,1.42252,50000000.0
2005-10-27 22:21:00,1.42243,1.42278,1.4223,1.42267,31400000.0
2005-10-27 22:22:00,1.42282,1.42282,1.4226,1.42272,40200000.0
2005-10-27 22:23:00,1.42283,1.4229,1.42267,1.42267,28400000.0
2005-10-27 22:24:00,1.42282,1.42282,1.42248,1.42267,34800000.0
2005-10-27 22:25:00,1.42257,1.42266,1.42245,1.42252,40900000.0
2005-10-27 22:26:00,1.42215,1.42256,1.42215,1.42256,29400000.0
2005-10-27 22:27:00,1.42249,1.42256,1.42212,1.42254,51100000.0
2005-10-27 22:28:00,1.42251,1.42267,1.42238,1.42251,46100000.0
2005-10-27 22:29:00,1.42257,1.42265,1.42243,1.42262,32000000.0
2005-10-27 22:30:00,1.42269,1.42291,1.42264,1.42265,45300000.0
2005-10-27 22:31:00,1.42273,1.42291,1.42199,1.42291,45800000.0
2005-10-27 22:32:00,1.42285,1.42301,1.42278,1.42301,41000000.0
2005-10-27 22:33:00,1.42299,1.42314,1.42299,1.42309,49000000.0
2005-10-27 22:34:00,1.42301,1.42315,1.42283,1.42298,49400000.0
2005-10-27 22:35:00,1.42314,1.42327,1.42306,1.42306,20800000.0
2005-10-27 22:36:00,1.42309,1.42314,1.42249,1.42249,30600000.0
2005-10-27 22:37:00,1.42294,1.42296,1.42276,1.42282,60800000.0
2005-10-27 22:38:00,1.4226,1.42279,1.4226,1.42279,21200000.0
2005-10-27 22:39:00,1.42275,1.42284,1.42258,1.42267,48300000.0
2005-10-27 22:40:00,1.4227,1.42274,1.42227,1.42227,42200000.0
2005-10-27 22:41:00,1.4227,1.42313,1.4227,1.42306,32200000.0
2005-10-27 22:42:00,1.42315,1.42319,1.42289,1.42297,17200000.0
2005-10-27 22:43:00,1.42307,1.42317,1.42294,1.42317,49900000.0
2005-10-27 22:44:00,1.42313,1.42319,1.4229,1.4231,42200000.0
2005-10-27 22:45:00,1.42311,1.42323,1.42307,1.42316,23600000.0
2005-10-27 22:46:00,1.42327,1.42345,1.42322,1.42322,24800000.0
2005-10-27 22:47:00,1.42326,1.42326,1.42305,1.42322,42600000.0
2005-10-27 22:48:00,1.423,1.42326,1.423,1.42308,30200000.0
2005-10-27 22:49:00,1.42295,1.42326,1.42286,1.42307,23600000.0
2005-10-27 22:50:00,1.42318,1.42325,1.4229,1.4229,25600000.0
2005-10-27 22:51:00,1.42303,1.42317,1.42297,1.42317,38000000.0
2005-10-27 22:52:00,1.42306,1.42318,1.4228,1.4228,35800000.0
2005-10-27 22:53:00,1.42303,1.42329,1.42281,1.42329,52000000.0
2005-10-27 22:54:00,1.42323,1.42324,1.42299,1.42304,27900000.0
2005-10-27 22:55:00,1.42326,1.42334,1.42313,1.42314,21600000.0
2005-10-27 22:56:00,1.4234,1.4234,1.4234,1.4234,45200000.0
2005-10-27 22:57:00,1.42338,1.42338,1.42276,1.42276,45200000.0
2005-10-27 22:58:00,1.42306,1.42328,1.42306,1.42313,24200000.0
2005-10-27 22:59:00,1.42339,1.42344,1.42322,1.42339,62800000.0
2005-10-27 23:00:00,1.4234,1.4236,1.4233,1.4234,32800000.0
2005-10-27 23:01:00,1.4233,1.4237,1.4233,1.4236,32800000.0
2005-10-27 23:02:00,1.4234,1.4236,1.4234,1.4236,32800000.0
2005-10-27 23:03:00,1.4241,1.4243,1.4241,1.4243,32800000.0
2005-10-27 23:04:00,1.4241,1.4243,1.424,1.424,32800000.0
2005-10-27 23:05:00,1.4239,1.4239,1.4233,1.4237,32800000.0
2005-10-27 23:06:00,1.4236,1.4236,1.4234,1.4234,32800000.0
2005-10-27 23:07:00,1.4236,1.4236,1.4233,1.4233,32800000.0
2005-10-27 23:08:00,1.4228,1.4231,1.4228,1.4231,32800000.0
2005-10-27 23:09:00,1.4232,1.4232,1.4226,1.4226,32800000.0
2005-10-27 23:10:00,1.4228,1.4228,1.4226,1.4228,32800000.0
2005-10-27 23:12:00,1.4226,1.4228,1.4226,1.4226,32800000.0
2005-10-27 23:13:00,1.4228,1.4231,1.4228,1.4229,32800000.0
2005-10-27 23:14:00,1.4231,1.4232,1.4229,1.4232,32800000.0
2005-10-27 23:15:00,1.4233,1.4233,1.4229,1.4231,32800000.0
2005-10-27 23:16:00,1.4229,1.4229,1.4226,1.4229,32800000.0
2005-10-27 23:17:00,1.4231,1.4231,1.4229,1.4229,32800000.0
2005-10-27 23:18:00,1.4228,1.4229,1.4226,1.4226,32800000.0
2005-10-27 23:19:00,1.4228,1.4229,1.4228,1.4229,32800000.0
2005-10-27 23:20:00,1.4228,1.4228,1.4228,1.4228,32800000.0
2005-10-27 23:21:00,1.4226,1.4226,1.4226,1.4226,32800000.0
2005-10-27 23:22:00,1.4228,1.4228,1.4226,1.4226,32800000.0
2005-10-27 23:23:00,1.4225,1.4226,1.4225,1.4225,32800000.0
2005-10-27 23:24:00,1.4223,1.4226,1.4223,1.4225,32800000.0
2005-10-27 23:25:00,1.42319,1.42319,1.42284,1.42284,32800000.0
2005-10-27 23:26:00,1.42287,1.42298,1.42273,1.42296,27400000.0
2005-10-27 23:27:00,1.42277,1.42293,1.42277,1.42286,29300000.0
2005-10-27 23:28:00,1.42284,1.42293,1.42254,1.42254,71000001.0
2005-10-27 23:29:00,1.42258,1.42283,1.42246,1.42268,45000001.0
2005-10-27 23:30:00,1.42264,1.42283,1.42264,1.4228,30000000.0
2005-10-27 23:31:00,1.42275,1.42275,1.4221,1.42232,35100000.0
2005-10-27 23:32:00,1.42199,1.42226,1.42198,1.4221,31400000.0
2005-10-27 23:33:00,1.42197,1.42211,1.42194,1.42194,44800000.0
2005-10-27 23:34:00,1.42191,1.42191,1.42151,1.42157,38200000.0
2005-10-27 23:35:00,1.42189,1.42189,1.42169,1.42174,23400000.0
2005-10-27 23:36:00,1.42189,1.42189,1.42171,1.42171,42400000.0
2005-10-27 23:37:00,1.42183,1.42183,1.42173,1.42178,23000000.0
2005-10-27 23:38:00,1.4218,1.42199,1.42175,1.42199,46600000.0
2005-10-27 23:39:00,1.42189,1.42194,1.4218,1.4219,57000000.0
2005-10-27 23:41:00,1.42194,1.42201,1.42121,1.42121,33800000.0
2005-10-27 23:42:00,1.42183,1.42183,1.42155,1.42164,41400000.0
2005-10-27 23:43:00,1.42166,1.42173,1.42124,1.42167,39400000.0
2005-10-27 23:44:00,1.42179,1.42179,1.42146,1.42153,56200000.0
2005-10-27 23:45:00,1.42135,1.42161,1.42111,1.42142,41200000.0
2005-10-27 23:46:00,1.42162,1.42168,1.42154,1.42164,39400000.0
2005-10-27 23:47:00,1.42165,1.42171,1.42145,1.42166,49800000.0
2005-10-27 23:48:00,1.42175,1.42175,1.42153,1.42169,51400001.0
2005-10-27 23:49:00,1.42156,1.42156,1.42108,1.42139,44700000.0
2005-10-27 23:50:00,1.42139,1.4214,1.42105,1.42124,36200000.0
2005-10-27 23:51:00,1.42149,1.4216,1.42128,1.42142,46800000.0
2005-10-27 23:52:00,1.42145,1.42145,1.42108,1.42137,32000000.0
2005-10-27 23:53:00,1.42159,1.42159,1.42136,1.42158,38700000.0
2005-10-27 23:54:00,1.4216,1.42197,1.42121,1.42121,35000000.0
2005-10-27 23:55:00,1.42156,1.42176,1.42156,1.42176,56500000.0
2005-10-27 23:56:00,1.42187,1.42193,1.42166,1.42179,38000000.0
2005-10-27 23:57:00,1.422,1.422,1.422,1.422,43500000.0
2005-10-27 23:58:00,1.42148,1.42165,1.4212,1.42162,43500000.0
2005-10-27 23:59:00,1.42169,1.42184,1.42158,1.42162,43800000.0
2005-10-28 00:00:00,1.42174,1.42186,1.42159,1.42164,51600000.0
2005-10-28 00:01:00,1.42176,1.42194,1.42162,1.42194,44400000.0
2005-10-28 00:02:00,1.42185,1.42185,1.42133,1.42173,38600000.0
2005-10-28 00:03:00,1.42171,1.42181,1.42161,1.42176,30400000.0
2005-10-28 00:04:00,1.42162,1.42195,1.42162,1.42195,34400000.0
2005-10-28 00:05:00,1.42198,1.42198,1.42172,1.42172,40100000.0
2005-10-28 00:06:00,1.42178,1.42201,1.42178,1.42201,30800000.0
2005-10-28 00:07:00,1.42191,1.42193,1.42168,1.42177,23600000.0
2005-10-28 00:08:00,1.42192,1.42192,1.42171,1.42189,42800000.0
2005-10-28 00:09:00,1.42174,1.42192,1.42159,1.42174,44200000.0
2005-10-28 00:10:00,1.42185,1.42187,1.42174,1.42181,29600000.0
2005-10-28 00:11:00,1.42186,1.42197,1.42167,1.4217,28900000.0
2005-10-28 00:12:00,1.42174,1.42179,1.4215,1.4215,37400001.0
2005-10-28 00:13:00,1.4221,1.4222,1.422,1.422,43700000.0
2005-10-28 00:14:00,1.4218,1.422,1.4218,1.422,43700000.0
2005-10-28 00:15:00,1.4218,1.4222,1.4218,1.4222,43700000.0
2005-10-28 00:16:00,1.42175,1.42176,1.42141,1.42146,43700000.0
2005-10-28 00:17:00,1.42149,1.42174,1.42149,1.42166,28000000.0
2005-10-28 00:18:00,1.42163,1.42163,1.42126,1.42126,25600000.0
2005-10-28 00:19:00,1.42134,1.42134,1.42121,1.42121,25400000.0
2005-10-28 00:20:00,1.42121,1.42121,1.42076,1.42076,46500000.0
2005-10-28 00:21:00,1.42111,1.42114,1.42096,1.42108,48100000.0
2005-10-28 00:22:00,1.42092,1.42115,1.42091,1.421,23200000.0
2005-10-28 00:23:00,1.42075,1.42124,1.42058,1.42086,53600001.0
2005-10-28 00:24:00,1.42081,1.42089,1.42062,1.42088,46400001.0
2005-10-28 00:25:00,1.42066,1.42089,1.42052,1.42085,58600000.0
2005-10-28 00:26:00,1.4209,1.42094,1.42075,1.42086,30300000.0
2005-10-28 00:27:00,1.4209,1.42092,1.42082,1.42084,41700001.0
2005-10-28 00:28:00,1.42094,1.4211,1.42087,1.42104,57800000.0
2005-10-28 00:29:00,1.42105,1.42115,1.42092,1.42099,54600000.0
2005-10-28 00:30:00,1.42077,1.4212,1.42077,1.42106,42400000.0
2005-10-28 00:31:00,1.42102,1.42102,1.42089,1.42091,32800000.0
2005-10-28 00:32:00,1.42083,1.4211,1.42083,1.42089,26600000.0
2005-10-28 00:33:00,1.42113,1.42113,1.42083,1.42103,30400000.0
2005-10-28 00:34:00,1.42094,1.42111,1.4208,1.4208,35900000.0
2005-10-28 00:35:00,1.4212,1.42162,1.42108,1.42162,35000000.0
2005-10-28 00:36:00,1.42148,1.42159,1.42133,1.42139,28000000.0
2005-10-28 00:37:00,1.42154,1.42157,1.42139,1.42139,33000000.0
2005-10-28 00:38:00,1.42147,1.42154,1.42121,1.42125,35400000.0
2005-10-28 00:39:00,1.42142,1.42167,1.4214,1.42155,48800000.0
2005-10-28 00:40:00,1.42159,1.42169,1.42149,1.42169,35400000.0
2005-10-28 00:42:00,1.42153,1.42162,1.42151,1.42153,30000000.0
2005-10-28 00:44:00,1.42157,1.42157,1.42144,1.42152,43600000.0
2005-10-28 00:45:00,1.42162,1.42171,1.42153,1.4216,68400000.0
2005-10-28 00:46:00,1.42168,1.42184,1.42147,1.42184,44400001.0
2005-10-28 00:47:00,1.42186,1.42198,1.42178,1.42191,32800000.0
2005-10-28 00:48:00,1.42167,1.42204,1.42167,1.42188,30000000.0
2005-10-28 00:49:00,1.42179,1.4219,1.42161,1.42186,32600000.0
2005-10-28 00:50:00,1.42194,1.42215,1.42188,1.42207,26400000.0
2005-10-28 00:51:00,1.42202,1.42203,1.42183,1.42203,53100000.0
2005-10-28 00:52:00,1.42189,1.42211,1.42183,1.42211,38400000.0
2005-10-28 00:53:00,1.42184,1.42205,1.42184,1.42203,38000000.0
2005-10-28 00:54:00,1.42119,1.42181,1.42119,1.42181,47200000.0
2005-10-28 00:55:00,1.42183,1.42183,1.42137,1.42166,42800000.0
2005-10-28 00:56:00,1.42151,1.42172,1.42151,1.42156,42000000.0
2005-10-28 00:58:00,1.42168,1.42168,1.42146,1.42155,36700000.0
2005-10-28 00:59:00,1.42171,1.42171,1.4216,1.42165,41000000.0
2005-10-28 01:00:00,1.42155,1.42155,1.42131,1.42131,47400000.0
2005-10-28 01:01:00,1.4214,1.4216,1.42136,1.42149,38900000.0
2005-10-28 01:02:00,1.42189,1.42196,1.42151,1.42151,45800000.0
2005-10-28 01:03:00,1.42183,1.42183,1.42147,1.42164,61600000.0
2005-10-28 01:04:00,1.42177,1.42202,1.42177,1.4219,35200000.0
2005-10-28 01:06:00,1.42201,1.42201,1.42176,1.42198,47700000.0
2005-10-28 01:07:00,1.42203,1.42203,1.42166,1.42172,54300000.0
2005-10-28 01:08:00,1.42173,1.42173,1.42114,1.42114,30800000.0
2005-10-28 01:09:00,1.42152,1.42156,1.42128,1.42156,37600000.0
2005-10-28 01:10:00,1.42156,1.42168,1.42128,1.42153,30000000.0
2005-10-28 01:11:00,1.42142,1.42156,1.42142,1.42156,37800000.0
2005-10-28 01:12:00,1.42134,1.42149,1.42106,1.42132,40700000.0
2005-10-28 01:13:00,1.42143,1.42143,1.42115,1.42138,33000000.0
2005-10-28 01:14:00,1.42101,1.42108,1.42071,1.42084,40400000.0
2005-10-28 01:15:00,1.42098,1.42098,1.42069,1.42093,25600000.0
2005-10-28 01:16:00,1.42082,1.42099,1.42072,1.42087,71600001.0
2005-10-28 01:17:00,1.42097,1.42104,1.42084,1.421,43400000.0
2005-10-28 01:18:00,1.42098,1.42106,1.42068,1.42103,42600000.0
2005-10-28 01:19:00,1.42091,1.42108,1.42085,1.42092,37300000.0
2005-10-28 01:20:00,1.42093,1.42098,1.4204,1.42098,37600000.0
2005-10-28 01:21:00,1.42072,1.42096,1.42072,1.42091,40000000.0
2005-10-28 01:22:00,1.42099,1.42107,1.42079,1.42098,43300000.0
2005-10-28 01:23:00,1.42088,1.42098,1.42066,1.42066,39000000.0
2005-10-28 01:24:00,1.421,1.42108,1.42088,1.42103,27800000.0
2005-10-28 01:25:00,1.42099,1.42104,1.42068,1.4209,33200000.0
2005-10-28 01:26:00,1.4206,1.42073,1.4205,1.42057,40100000.0
2005-10-28 01:27:00,1.42051,1.42051,1.4202,1.42045,25200000.0
2005-10-28 01:28:00,1.42032,1.42045,1.42009,1.42033,48100000.0
2005-10-28 01:29:00,1.42038,1.42042,1.42032,1.42037,32800000.0
2005-10-28 01:30:00,1.42036,1.42036,1.41957,1.42015,44600000.0
2005-10-28 01:31:00,1.42013,1.42037,1.42011,1.42037,42900000.0
2005-10-28 01:32:00,1.42025,1.42062,1.42007,1.42047,37600000.0
2005-10-28 01:33:00,1.42044,1.42063,1.42032,1.42063,42400000.0
2005-10-28 01:34:00,1.42057,1.42057,1.42007,1.42031,43700000.0
2005-10-28 01:35:00,1.42047,1.42069,1.4202,1.4202,49700000.0
2005-10-28 01:36:00,1.4204,1.42062,1.4204,1.42041,38300000.0
2005-10-28 01:37:00,1.42047,1.42065,1.42022,1.42057,38800000.0
2005-10-28 01:38:00,1.42058,1.42073,1.42048,1.42071,32600000.0
2005-10-28 01:39:00,1.4205,1.42057,1.4201,1.4204,48700000.0
2005-10-28 01:40:00,1.42033,1.42056,1.42033,1.42051,33700000.0
2005-10-28 01:41:00,1.42053,1.421,1.42053,1.42065,41400000.0
2005-10-28 01:42:00,1.42073,1.42109,1.42063,1.42104,35600000.0
2005-10-28 01:43:00,1.42094,1.42101,1.42046,1.42088,33200000.0
2005-10-28 01:44:00,1.42095,1.42104,1.42068,1.42094,31400000.0
2005-10-28 01:45:00,1.42081,1.42086,1.42064,1.42075,55800000.0
2005-10-28 01:46:00,1.42073,1.42096,1.42068,1.42086,52200002.0
2005-10-28 01:47:00,1.42086,1.42105,1.42076,1.42078,33900000.0
2005-10-28 01:48:00,1.42091,1.42111,1.42065,1.42065,46400000.0
2005-10-28 01:49:00,1.42101,1.42123,1.42072,1.42123,35800001.0
2005-10-28 01:50:00,1.42113,1.42129,1.42078,1.42111,30000000.0
2005-10-28 01:51:00,1.42085,1.42085,1.42065,1.42085,27700000.0
2005-10-28 01:52:00,1.42121,1.42151,1.42119,1.42127,21200000.0
2005-10-28 01:53:00,1.42145,1.42153,1.42137,1.42138,51600000.0
2005-10-28 01:54:00,1.42137,1.42157,1.42135,1.4215,36400000.0
2005-10-28 01:55:00,1.42147,1.42176,1.42135,1.42135,53400000.0
2005-10-28 01:56:00,1.42158,1.42183,1.42145,1.42157,47800001.0
2005-10-28 01:57:00,1.42167,1.42181,1.4216,1.42166,35400000.0
2005-10-28 01:58:00,1.42156,1.42163,1.42118,1.4213,25400000.0
2005-10-28 01:59:00,1.42159,1.42159,1.42143,1.42144,38800000.0
2005-10-28 02:00:00,1.42127,1.42149,1.42113,1.42114,35400000.0
2005-10-28 02:01:00,1.42124,1.4213,1.42116,1.42128,35600000.0
2005-10-28 02:02:00,1.42141,1.42202,1.42141,1.42173,132000001.0
2005-10-28 02:03:00,1.42201,1.42214,1.42194,1.42211,95400001.0
2005-10-28 02:04:00,1.42237,1.42278,1.42236,1.42241,73200000.0
2005-10-28 02:05:00,1.42236,1.42253,1.42236,1.42248,65500000.0
2005-10-28 02:06:00,1.42263,1.42274,1.4223,1.42261,83000000.0
2005-10-28 02:07:00,1.42243,1.42259,1.42197,1.42208,179000000.0
2005-10-28 02:08:00,1.42201,1.42203,1.42196,1.42196,61700000.0
2005-10-28 02:09:00,1.42192,1.42247,1.4219,1.42247,178000000.0
2005-10-28 02:10:00,1.4221,1.42237,1.4221,1.42218,152400002.0
2005-10-28 02:11:00,1.42208,1.42217,1.42206,1.42217,37800000.0
2005-10-28 02:12:00,1.4223,1.4224,1.4223,1.4224,41100000.0
2005-10-28 02:13:00,1.42212,1.42216,1.42211,1.42211,41100000.0
2005-10-28 02:14:00,1.42208,1.42214,1.42183,1.4221,142800001.0
2005-10-28 02:15:00,1.42194,1.42202,1.42171,1.42185,225000000.0
2005-10-28 02:16:00,1.42227,1.42242,1.42211,1.42242,41400000.0
2005-10-28 02:17:00,1.42221,1.42277,1.42206,1.42231,221600001.0
2005-10-28 02:18:00,1.42246,1.42264,1.422,1.42241,39800000.0
2005-10-28 02:19:00,1.42251,1.42254,1.42225,1.42237,58600001.0
2005-10-28 02:20:00,1.42255,1.42275,1.42247,1.42272,38300000.0
2005-10-28 02:21:00,1.42247,1.42272,1.42235,1.42272,56500000.0
2005-10-28 02:22:00,1.42245,1.42245,1.42237,1.4224,41800001.0
2005-10-28 02:23:00,1.42258,1.42278,1.4225,1.4225,44400000.0
2005-10-28 02:24:00,1.42232,1.42235,1.42212,1.42229,32200000.0
2005-10-28 02:25:00,1.42185,1.42186,1.4214,1.42147,118600001.0
2005-10-28 02:26:00,1.42137,1.42179,1.42123,1.42176,94600000.0
2005-10-28 02:27:00,1.42169,1.42179,1.42163,1.42163,76600002.0
2005-10-28 02:28:00,1.42149,1.42149,1.42125,1.42125,28200000.0
2005-10-28 02:29:00,1.42159,1.42161,1.42134,1.42157,50500000.0
2005-10-28 02:30:00,1.42172,1.42176,1.42156,1.42167,21000000.0
2005-10-28 02:31:00,1.42141,1.42148,1.42122,1.42122,54800000.0
2005-10-28 02:32:00,1.42143,1.4217,1.4213,1.42166,40600000.0
2005-10-28 02:33:00,1.42138,1.42139,1.42122,1.42136,226700000.0
2005-10-28 02:34:00,1.4217,1.4217,1.42145,1.42161,52500000.0
2005-10-28 02:35:00,1.42155,1.42155,1.42098,1.42119,93800001.0
2005-10-28 02:36:00,1.42148,1.42161,1.42143,1.42161,24800000.0
2005-10-28 02:37:00,1.42128,1.42135,1.42125,1.42125,135000000.0
2005-10-28 02:38:00,1.42135,1.4214,1.42129,1.42138,37000000.0
2005-10-28 02:39:00,1.42144,1.42144,1.42131,1.42139,35600000.0
2005-10-28 02:40:00,1.42145,1.42155,1.42137,1.42141,46000000.0
2005-10-28 02:41:00,1.42146,1.4218,1.42146,1.42162,31000000.0
2005-10-28 02:42:00,1.42176,1.42188,1.42168,1.42182,26800000.0
2005-10-28 02:43:00,1.42177,1.42209,1.42177,1.42209,32800000.0
2005-10-28 02:44:00,1.42229,1.42239,1.4221,1.4223,38600000.0
2005-10-28 02:45:00,1.42188,1.42215,1.42181,1.42215,39600000.0
2005-10-28 02:46:00,1.42224,1.42227,1.42203,1.42205,155800001.0
2005-10-28 02:47:00,1.42254,1.42281,1.42215,1.42266,235900000.0
2005-10-28 02:48:00,1.42283,1.42298,1.42266,1.42283,123700000.0
2005-10-28 02:49:00,1.4228,1.42323,1.42265,1.42274,70900000.0
2005-10-28 02:50:00,1.42289,1.42318,1.42267,1.42317,129500000.0
2005-10-28 02:51:00,1.4229,1.42294,1.42278,1.42288,88700000.0
2005-10-28 02:52:00,1.42317,1.42317,1.42301,1.42302,21900000.0
2005-10-28 02:53:00,1.42295,1.42295,1.42244,1.42263,29600000.0
2005-10-28 02:54:00,1.4226,1.4232,1.42249,1.42249,61200000.0
2005-10-28 02:55:00,1.42216,1.4229,1.4221,1.42243,45500001.0
2005-10-28 02:56:00,1.42206,1.42209,1.42196,1.42204,61300000.0
2005-10-28 02:57:00,1.42203,1.42203,1.42191,1.42191,37600000.0
2005-10-28 02:58:00,1.42184,1.42193,1.42168,1.42168,63700000.0
2005-10-28 02:59:00,1.4215,1.42163,1.4215,1.4215,54000000.0
2005-10-28 03:00:00,1.42145,1.42145,1.42101,1.42101,135700001.0
2005-10-28 03:01:00,1.42067,1.42071,1.42051,1.42051,45500000.0
2005-10-28 03:02:00,1.42022,1.42029,1.42017,1.42029,44800000.0
2005-10-28 03:03:00,1.42009,1.4201,1.41984,1.42002,63400000.0
2005-10-28 03:04:00,1.42025,1.42068,1.42021,1.42039,62300000.0
2005-10-28 03:05:00,1.42045,1.42054,1.42042,1.42052,70700000.0
2005-10-28 03:06:00,1.42048,1.42048,1.42025,1.42033,76600000.0
2005-10-28 03:07:00,1.42042,1.42092,1.42037,1.4208,132400001.0
2005-10-28 03:08:00,1.421,1.421,1.42058,1.42061,54200000.0
2005-10-28 03:09:00,1.42088,1.421,1.42055,1.42097,25400000.0
2005-10-28 03:10:00,1.42043,1.42096,1.42043,1.42096,39700000.0
2005-10-28 03:11:00,1.42057,1.42064,1.42053,1.42064,35400000.0
2005-10-28 03:12:00,1.42085,1.42091,1.42047,1.42064,34200000.0
2005-10-28 03:13:00,1.42031,1.4207,1.42023,1.42047,34400000.0
2005-10-28 03:14:00,1.42036,1.42068,1.42015,1.42068,45700000.0
2005-10-28 03:15:00,1.42046,1.42093,1.42046,1.42054,59100000.0
2005-10-28 03:16:00,1.42016,1.42039,1.41993,1.42038,39300000.0
2005-10-28 03:17:00,1.4204,1.4207,1.42008,1.4207,47600000.0
2005-10-28 03:18:00,1.42082,1.42098,1.4206,1.42098,27000000.0
2005-10-28 03:19:00,1.42095,1.421,1.42075,1.421,30600000.0
2005-10-28 03:20:00,1.42052,1.42098,1.42052,1.42098,56000000.0
2005-10-28 03:21:00,1.42065,1.42065,1.4206,1.42062,32800000.0
2005-10-28 03:22:00,1.42065,1.4207,1.42059,1.42066,56400000.0
2005-10-28 03:23:00,1.42072,1.42085,1.42054,1.42055,61600000.0
2005-10-28 03:24:00,1.42056,1.42068,1.42056,1.42062,41200000.0
2005-10-28 03:25:00,1.42124,1.42124,1.42088,1.42092,32000000.0
2005-10-28 03:26:00,1.42072,1.42101,1.42072,1.421,145400000.0
2005-10-28 03:27:00,1.42107,1.42107,1.42079,1.4208,90000001.0
2005-10-28 03:28:00,1.42075,1.4208,1.42069,1.42075,54200000.0
2005-10-28 03:29:00,1.42075,1.4208,1.42072,1.42077,45100000.0
2005-10-28 03:30:00,1.42077,1.42079,1.42052,1.42063,51200000.0
2005-10-28 03:31:00,1.42036,1.42079,1.42028,1.42079,31400000.0
2005-10-28 03:32:00,1.42077,1.42099,1.42066,1.42069,25400000.0
2005-10-28 03:33:00,1.42056,1.42089,1.42056,1.42079,32600000.0
2005-10-28 03:34:00,1.42104,1.42121,1.42073,1.42073,33000000.0
2005-10-28 03:35:00,1.421,1.42111,1.42093,1.42107,70600000.0
2005-10-28 03:36:00,1.42126,1.42147,1.42106,1.42132,42900000.0
2005-10-28 03:37:00,1.42128,1.42173,1.42128,1.42173,42600000.0
2005-10-28 03:38:00,1.42184,1.42199,1.42171,1.42174,41900000.0
2005-10-28 03:39:00,1.42134,1.42135,1.4212,1.4212,73100000.0
2005-10-28 03:40:00,1.42116,1.42176,1.42116,1.42146,110800000.0
2005-10-28 03:41:00,1.42122,1.42134,1.42121,1.42131,65400000.0
2005-10-28 03:42:00,1.42132,1.42137,1.42111,1.42125,91100000.0
2005-10-28 03:43:00,1.42114,1.42127,1.42114,1.42127,29100000.0
2005-10-28 03:44:00,1.42105,1.42119,1.42092,1.42107,23000000.0
2005-10-28 03:45:00,1.421,1.42123,1.42092,1.42123,44000000.0
2005-10-28 03:46:00,1.42092,1.42105,1.42087,1.42087,52700000.0
2005-10-28 03:47:00,1.42093,1.42102,1.4209,1.42093,30400000.0
2005-10-28 03:48:00,1.42138,1.42154,1.4212,1.42138,27600000.0
2005-10-28 03:49:00,1.42152,1.42154,1.42122,1.42122,56600001.0
2005-10-28 03:50:00,1.42144,1.42156,1.42114,1.42126,83400000.0
2005-10-28 03:51:00,1.42143,1.42143,1.4213,1.42133,38800000.0
2005-10-28 03:52:00,1.42143,1.42154,1.42118,1.4212,93400000.0
2005-10-28 03:53:00,1.42102,1.42116,1.42092,1.42111,37000000.0
2005-10-28 03:54:00,1.42112,1.42157,1.42112,1.42119,29200000.0
2005-10-28 03:55:00,1.42138,1.42138,1.42106,1.42106,42900000.0
2005-10-28 03:56:00,1.42085,1.42101,1.42085,1.4209,28000000.0
2005-10-28 03:57:00,1.42033,1.42048,1.42031,1.42042,173400003.0
2005-10-28 03:58:00,1.42039,1.42117,1.42039,1.42041,221500000.0
2005-10-28 03:59:00,1.42073,1.42106,1.42067,1.42091,136400000.0
2005-10-28 04:00:00,1.42085,1.4209,1.4207,1.42074,69500000.0
2005-10-28 04:01:00,1.42074,1.42102,1.42068,1.42083,125200000.0
2005-10-28 04:02:00,1.42071,1.42083,1.42044,1.42044,140100001.0
2005-10-28 04:03:00,1.42067,1.42075,1.42049,1.42075,88800000.0
2005-10-28 04:04:00,1.42059,1.42062,1.42049,1.42052,140300000.0
2005-10-28 04:05:00,1.4204,1.42135,1.42038,1.42135,188100000.0
2005-10-28 04:06:00,1.42114,1.42156,1.42101,1.42127,108700000.0
2005-10-28 04:07:00,1.42135,1.42149,1.4212,1.4212,144800000.0
2005-10-28 04:08:00,1.42145,1.42153,1.42145,1.42153,23000000.0
2005-10-28 04:09:00,1.42166,1.42166,1.42136,1.42144,47000000.0
2005-10-28 04:10:00,1.421,1.42116,1.42085,1.42114,88300000.0
2005-10-28 04:11:00,1.42137,1.42167,1.42128,1.42139,49700000.0
2005-10-28 04:12:00,1.42133,1.42145,1.42133,1.42144,114800002.0
2005-10-28 04:13:00,1.42143,1.42164,1.42135,1.42143,58400000.0
2005-10-28 04:14:00,1.42147,1.42163,1.42143,1.42163,82400000.0
2005-10-28 04:15:00,1.42177,1.422,1.42164,1.422,70000000.0
2005-10-28 04:16:00,1.42204,1.42222,1.42175,1.42182,99300000.0
2005-10-28 04:17:00,1.42175,1.42175,1.42163,1.42166,35800000.0
2005-10-28 04:18:00,1.42153,1.42177,1.42149,1.42153,131200000.0
2005-10-28 04:19:00,1.42157,1.42163,1.42146,1.42158,64500000.0
2005-10-28 04:20:00,1.42147,1.42172,1.42144,1.42162,212400000.0
2005-10-28 04:21:00,1.42166,1.4218,1.42166,1.42167,50500000.0
2005-10-28 04:22:00,1.42175,1.4222,1.42167,1.42217,30000000.0
2005-10-28 04:23:00,1.42166,1.42175,1.42165,1.42165,37600000.0
2005-10-28 04:24:00,1.42166,1.42172,1.4216,1.42169,157000000.0
2005-10-28 04:25:00,1.42168,1.42218,1.42156,1.42199,191300001.0
2005-10-28 04:26:00,1.42208,1.42221,1.42201,1.42201,140400000.0
2005-10-28 04:27:00,1.42207,1.4222,1.42198,1.42201,52200000.0
2005-10-28 04:28:00,1.422,1.42207,1.42183,1.42183,76300000.0
2005-10-28 04:29:00,1.42172,1.42215,1.42172,1.42208,91700001.0
2005-10-28 04:30:00,1.42172,1.42208,1.42162,1.42207,101800000.0
2005-10-28 04:31:00,1.42206,1.4222,1.42179,1.42203,22000000.0
2005-10-28 04:32:00,1.42211,1.42211,1.42201,1.42211,32800000.0
2005-10-28 04:33:00,1.42213,1.42213,1.42192,1.42195,58400000.0
2005-10-28 04:34:00,1.42197,1.42205,1.42192,1.42195,34800000.0
2005-10-28 04:35:00,1.42188,1.42217,1.42188,1.42201,72200000.0
2005-10-28 04:36:00,1.42231,1.42245,1.42169,1.42237,164200000.0
2005-10-28 04:37:00,1.4223,1.42242,1.42191,1.42208,123300000.0
2005-10-28 04:38:00,1.4222,1.4223,1.42214,1.42225,21400000.0
2005-10-28 04:39:00,1.42209,1.42236,1.42208,1.42215,59200000.0
2005-10-28 04:40:00,1.42211,1.42233,1.42211,1.42222,47700000.0
2005-10-28 04:41:00,1.422,1.4221,1.42183,1.4221,32200000.0
2005-10-28 04:42:00,1.42203,1.42229,1.42203,1.42226,66200000.0
2005-10-28 04:43:00,1.42222,1.42222,1.42212,1.42212,55600000.0
2005-10-28 04:44:00,1.42206,1.42257,1.42206,1.42254,29100000.0
2005-10-28 04:45:00,1.4226,1.42279,1.42235,1.42248,27600000.0
2005-10-28 04:46:00,1.42243,1.42256,1.42243,1.42247,37400000.0
2005-10-28 04:47:00,1.42232,1.4228,1.42232,1.4228,83200000.0
2005-10-28 04:48:00,1.42257,1.42284,1.42257,1.42276,67000000.0
2005-10-28 04:49:00,1.42259,1.42259,1.42212,1.42212,64700000.0
2005-10-28 04:50:00,1.42247,1.42247,1.42212,1.42216,41000000.0
2005-10-28 04:51:00,1.42173,1.42183,1.42168,1.42183,27100000.0
2005-10-28 04:52:00,1.42192,1.4225,1.42192,1.42228,48400000.0
2005-10-28 04:53:00,1.42228,1.42265,1.42222,1.42225,37200000.0
2005-10-28 04:54:00,1.42188,1.42206,1.42187,1.42187,49300000.0
2005-10-28 04:55:00,1.4222,1.42224,1.42187,1.4222,24000000.0
2005-10-28 04:56:00,1.42193,1.42215,1.42193,1.42213,27600000.0
2005-10-28 04:57:00,1.42188,1.42241,1.42187,1.42188,42200000.0
2005-10-28 04:58:00,1.42192,1.42232,1.42186,1.42228,41900000.0
2005-10-28 04:59:00,1.42206,1.42227,1.42201,1.42201,138500001.0
2005-10-28 05:00:00,1.42243,1.42249,1.42232,1.42247,36700000.0
2005-10-28 05:01:00,1.42238,1.42281,1.42238,1.42281,44800000.0
2005-10-28 05:02:00,1.42283,1.42295,1.42263,1.42283,30800000.0
2005-10-28 05:03:00,1.42263,1.42288,1.42258,1.42265,148500000.0
2005-10-28 05:04:00,1.42246,1.42247,1.42232,1.42244,219300000.0
2005-10-28 05:05:00,1.4225,1.42253,1.4224,1.42247,166600000.0
2005-10-28 05:06:00,1.42254,1.42261,1.42243,1.42258,212900001.0
2005-10-28 05:07:00,1.42245,1.42285,1.42234,1.42236,302900000.0
2005-10-28 05:08:00,1.42256,1.42259,1.42235,1.42239,289700000.0
2005-10-28 05:09:00,1.42231,1.42263,1.42228,1.42231,234900001.0
2005-10-28 05:10:00,1.42228,1.4223,1.42203,1.42223,222200001.0
2005-10-28 05:11:00,1.42212,1.42218,1.42195,1.42198,101400000.0
2005-10-28 05:12:00,1.42179,1.42186,1.42166,1.42166,131200000.0
2005-10-28 05:13:00,1.42176,1.42203,1.42176,1.42193,142200000.0
2005-10-28 05:14:00,1.42192,1.42198,1.42183,1.42193,256300001.0
2005-10-28 05:15:00,1.42207,1.42219,1.42197,1.42212,36600000.0
2005-10-28 05:16:00,1.422,1.42212,1.42192,1.42202,187000001.0
2005-10-28 05:17:00,1.42214,1.42232,1.42194,1.42232,149800000.0
2005-10-28 05:18:00,1.42234,1.42234,1.42189,1.42217,271800000.0
2005-10-28 05:19:00,1.42196,1.42253,1.42196,1.42198,314000000.0
2005-10-28 05:20:00,1.42203,1.42218,1.42198,1.42208,266200001.0
2005-10-28 05:21:00,1.42212,1.42244,1.42203,1.42225,294000001.0
2005-10-28 05:26:00,1.42221,1.42224,1.42216,1.42221,96300000.0
2005-10-28 05:27:00,1.42254,1.42275,1.42232,1.42245,169100000.0
2005-10-28 05:28:00,1.42239,1.42239,1.422,1.42217,255500000.0
2005-10-28 05:29:00,1.42211,1.42229,1.422,1.42211,232900001.0
2005-10-28 05:31:00,1.42212,1.42245,1.42201,1.42201,95000001.0
2005-10-28 05:32:00,1.42217,1.4223,1.42212,1.42222,184800000.0
2005-10-28 05:33:00,1.42221,1.4223,1.42212,1.42217,191100000.0
2005-10-28 05:34:00,1.4221,1.42231,1.4219,1.42197,207600000.0
2005-10-28 05:35:00,1.42211,1.42211,1.42191,1.42192,25600000.0
2005-10-28 05:36:00,1.42168,1.42172,1.42153,1.42153,187800000.0
2005-10-28 05:37:00,1.42156,1.42172,1.42155,1.42161,225800000.0
2005-10-28 05:38:00,1.42171,1.42194,1.42166,1.42191,157000001.0
2005-10-28 05:39:00,1.422,1.422,1.4218,1.4218,204200000.0
2005-10-28 05:40:00,1.42176,1.42203,1.42168,1.42193,204200000.0
2005-10-28 05:41:00,1.4218,1.42202,1.42165,1.42171,102400000.0
2005-10-28 05:42:00,1.42177,1.42182,1.42162,1.42167,210100000.0
2005-10-28 05:43:00,1.42167,1.42178,1.42166,1.42174,82500000.0
2005-10-28 05:46:00,1.42197,1.42209,1.42189,1.42204,227100000.0
2005-10-28 05:47:00,1.42204,1.42207,1.42186,1.42198,229800000.0
2005-10-28 05:48:00,1.42167,1.42195,1.42155,1.42183,288800000.0
2005-10-28 05:49:00,1.42189,1.42204,1.42169,1.42169,228100000.0
2005-10-28 05:50:00,1.42174,1.4222,1.42173,1.42197,255000000.0
2005-10-28 05:51:00,1.42208,1.42208,1.42185,1.42189,154000000.0
2005-10-28 05:52:00,1.42189,1.42211,1.42184,1.42211,192500000.0
2005-10-28 05:53:00,1.42206,1.42218,1.4219,1.4219,129000000.0
2005-10-28 05:55:00,1.42201,1.42211,1.42186,1.42196,185400000.0
2005-10-28 05:58:00,1.42189,1.42193,1.42165,1.42165,160800002.0
2005-10-28 05:59:00,1.42155,1.42156,1.42143,1.42148,63600000.0
2005-10-28 06:00:00,1.42161,1.42161,1.42146,1.4215,226000000.0
2005-10-28 06:01:00,1.42166,1.42176,1.42156,1.42167,144000000.0
2005-10-28 06:02:00,1.4216,1.42178,1.42151,1.42155,228700000.0
2005-10-28 06:03:00,1.42162,1.42182,1.42162,1.42177,73100000.0
2005-10-28 06:04:00,1.42166,1.42168,1.42158,1.42166,153000000.0
2005-10-28 06:05:00,1.42166,1.42183,1.42162,1.42168,418400001.0
2005-10-28 06:06:00,1.42168,1.42183,1.42168,1.42176,69000000.0
2005-10-28 06:07:00,1.42176,1.42178,1.42151,1.42168,385100001.0
2005-10-28 06:08:00,1.42149,1.42169,1.42146,1.42165,526200001.0
2005-10-28 06:09:00,1.42166,1.422,1.42157,1.42169,429800000.0
2005-10-28 06:10:00,1.42172,1.42182,1.42162,1.42164,270100000.0
2005-10-28 06:11:00,1.42167,1.42176,1.42158,1.4217,403400000.0
2005-10-28 06:13:00,1.42182,1.42203,1.4217,1.4217,330000000.0
2005-10-28 06:15:00,1.42173,1.4218,1.42163,1.42176,170400000.0
2005-10-28 06:16:00,1.42176,1.42183,1.42165,1.42183,190800000.0
2005-10-28 06:17:00,1.42158,1.42171,1.42158,1.42162,126400000.0
2005-10-28 06:18:00,1.42163,1.42184,1.42149,1.42149,214400000.0
2005-10-28 06:19:00,1.42145,1.42163,1.42144,1.42159,156900000.0
2005-10-28 06:20:00,1.42158,1.42179,1.42149,1.4215,299600000.0
2005-10-28 06:21:00,1.42167,1.42179,1.42157,1.42171,279400001.0
2005-10-28 06:22:00,1.42169,1.42195,1.42164,1.42172,250400001.0
2005-10-28 06:23:00,1.42167,1.42204,1.42167,1.42189,300800000.0
2005-10-28 06:24:00,1.42186,1.42198,1.42176,1.42189,305400000.0
2005-10-28 06:25:00,1.42175,1.42187,1.42172,1.42175,249400001.0
2005-10-28 06:26:00,1.42165,1.42174,1.42146,1.4217,289200000.0
2005-10-28 06:27:00,1.42156,1.42163,1.42144,1.42151,316600001.0
2005-10-28 06:28:00,1.42165,1.4218,1.42151,1.42161,345700000.0
2005-10-28 06:29:00,1.42161,1.42174,1.42157,1.42159,84000000.0
2005-10-28 06:30:00,1.42156,1.42178,1.42153,1.42164,283100000.0
2005-10-28 06:31:00,1.42162,1.42162,1.42127,1.42141,155000000.0
2005-10-28 06:32:00,1.42139,1.42145,1.42128,1.42139,165900000.0
2005-10-28 06:33:00,1.42145,1.42148,1.42118,1.42118,254300001.0
2005-10-28 06:34:00,1.42121,1.42148,1.4212,1.42131,259800001.0
2005-10-28 06:35:00,1.42131,1.42165,1.42131,1.42161,109800000.0
2005-10-28 06:36:00,1.42164,1.42175,1.42159,1.42159,90600001.0
2005-10-28 06:37:00,1.42154,1.42162,1.42151,1.42156,230400001.0
2005-10-28 06:38:00,1.42152,1.42159,1.42128,1.42128,116400000.0
2005-10-28 06:39:00,1.42136,1.42141,1.42132,1.42136,32000000.0
2005-10-28 06:40:00,1.42127,1.42127,1.42101,1.42123,130700000.0
2005-10-28 06:41:00,1.42125,1.42135,1.42116,1.42123,199500000.0
2005-10-28 06:42:00,1.42121,1.42124,1.42101,1.42111,271600001.0
2005-10-28 06:43:00,1.42116,1.42125,1.4211,1.42115,131000000.0
2005-10-28 06:44:00,1.42112,1.42114,1.42088,1.42088,307100000.0
2005-10-28 06:45:00,1.42095,1.42107,1.42089,1.42104,332600000.0
2005-10-28 06:46:00,1.42097,1.42099,1.4208,1.42087,221700000.0
2005-10-28 06:47:00,1.42088,1.42103,1.42084,1.421,226200000.0
2005-10-28 06:48:00,1.42086,1.42109,1.42084,1.42099,39600000.0
2005-10-28 06:49:00,1.4211,1.4211,1.4211,1.4211,43600000.0
2005-10-28 06:50:00,1.42099,1.42099,1.42079,1.42083,43600000.0
2005-10-28 06:52:00,1.42076,1.42088,1.42065,1.42065,172700000.0
2005-10-28 06:53:00,1.42065,1.42093,1.42064,1.42076,223800000.0
2005-10-28 06:54:00,1.42083,1.4212,1.42081,1.42093,468900001.0
2005-10-28 06:55:00,1.4209,1.4209,1.4209,1.4209,46800001.0
2005-10-28 06:56:00,1.4211,1.4211,1.421,1.421,46800001.0
2005-10-28 06:57:00,1.42107,1.42115,1.42104,1.42104,73600000.0
2005-10-28 06:58:00,1.421,1.42105,1.42085,1.42098,235900001.0
2005-10-28 07:00:00,1.42108,1.4211,1.42097,1.42099,125800000.0
2005-10-28 07:01:00,1.42058,1.42086,1.42057,1.42086,258800000.0
2005-10-28 07:02:00,1.42073,1.42089,1.42052,1.42056,372700001.0
2005-10-28 07:03:00,1.42055,1.42071,1.4205,1.4206,140400000.0
2005-10-28 07:04:00,1.42064,1.4209,1.4206,1.42083,277000000.0
2005-10-28 07:05:00,1.42098,1.42104,1.42089,1.42096,111600000.0
2005-10-28 07:06:00,1.42099,1.42105,1.42083,1.42104,183700000.0
2005-10-28 07:07:00,1.42122,1.42122,1.42096,1.42103,190600000.0
2005-10-28 07:08:00,1.42107,1.42124,1.42095,1.42106,280300001.0
2005-10-28 07:09:00,1.42109,1.42116,1.42083,1.42108,234800001.0
2005-10-28 07:10:00,1.4212,1.4212,1.42098,1.42103,425800000.0
2005-10-28 07:11:00,1.42101,1.42108,1.42098,1.42103,336700000.0
2005-10-28 07:12:00,1.42101,1.42122,1.42096,1.42106,291400001.0
2005-10-28 07:13:00,1.42102,1.42104,1.42086,1.42094,247100000.0
2005-10-28 07:15:00,1.42109,1.42119,1.42084,1.42104,256600001.0
2005-10-28 07:16:00,1.42104,1.42115,1.42092,1.42103,196800000.0
2005-10-28 07:17:00,1.42098,1.42103,1.4208,1.42081,223100000.0
2005-10-28 07:18:00,1.42084,1.42119,1.42084,1.42113,421300001.0
2005-10-28 07:19:00,1.4211,1.42123,1.42093,1.42106,278300000.0
2005-10-28 07:20:00,1.42102,1.42103,1.42079,1.42095,478100000.0
2005-10-28 07:21:00,1.42083,1.42092,1.4207,1.42071,270100000.0
2005-10-28 07:22:00,1.4206,1.42075,1.42055,1.42066,301900000.0
2005-10-28 07:23:00,1.42073,1.42082,1.42042,1.4205,464500001.0
2005-10-28 07:24:00,1.42037,1.42047,1.42029,1.42034,254000000.0
2005-10-28 07:25:00,1.42039,1.42056,1.4203,1.42056,381100001.0
2005-10-28 07:26:00,1.42051,1.42051,1.42025,1.42025,293600001.0
2005-10-28 07:28:00,1.42027,1.42031,1.42018,1.42022,261500000.0
2005-10-28 07:29:00,1.42018,1.42032,1.42003,1.42003,194200000.0
2005-10-28 07:30:00,1.42004,1.42017,1.41993,1.41996,523100002.0
2005-10-28 07:31:00,1.41982,1.42,1.41979,1.41995,274000001.0
2005-10-28 07:32:00,1.42002,1.42026,1.41999,1.42006,473500001.0
2005-10-28 07:33:00,1.41998,1.4201,1.41988,1.41998,424100001.0
2005-10-28 07:34:00,1.42,1.42,1.42,1.42,232600000.0
2005-10-28 07:35:00,1.41998,1.4201,1.41988,1.41995,232600000.0
2005-10-28 07:36:00,1.41991,1.42008,1.41981,1.42002,407600000.0
2005-10-28 07:37:00,1.42007,1.4203,1.42,1.42014,209800000.0
2005-10-28 07:38:00,1.42005,1.42023,1.42005,1.42023,41300000.0
2005-10-28 07:39:00,1.42016,1.42026,1.42002,1.42026,442700000.0
2005-10-28 07:40:00,1.42003,1.42023,1.41993,1.42004,402700000.0
2005-10-28 07:41:00,1.42002,1.42023,1.41998,1.42007,636000001.0
2005-10-28 07:42:00,1.42008,1.42021,1.41998,1.42005,313200000.0
2005-10-28 07:43:00,1.42,1.42016,1.41993,1.42005,180000000.0
2005-10-28 07:44:00,1.42006,1.42008,1.41993,1.41998,439800001.0
2005-10-28 07:45:00,1.42006,1.42023,1.41997,1.42002,373100000.0
2005-10-28 07:46:00,1.41996,1.42014,1.41994,1.42001,447600002.0
2005-10-28 07:47:00,1.42009,1.4203,1.41987,1.41993,659000003.0
2005-10-28 07:48:00,1.41991,1.42013,1.41968,1.41968,680100000.0
2005-10-28 07:49:00,1.41986,1.42009,1.41976,1.42004,667000001.0
2005-10-28 07:50:00,1.42,1.42014,1.41984,1.41992,624700000.0
2005-10-28 07:51:00,1.42007,1.42014,1.41984,1.42001,594000001.0
2005-10-28 07:52:00,1.42001,1.42006,1.41982,1.42,378800001.0
2005-10-28 07:53:00,1.42,1.42028,1.41989,1.42018,561400003.0
2005-10-28 07:54:00,1.42012,1.42026,1.41999,1.42,406300002.0
2005-10-28 07:55:00,1.41993,1.42038,1.41993,1.42006,373600001.0
2005-10-28 07:56:00,1.41998,1.42023,1.41985,1.41996,722000001.0
2005-10-28 07:57:00,1.41991,1.42016,1.41973,1.41978,536000000.0
2005-10-28 07:58:00,1.41984,1.41999,1.41973,1.41982,688500003.0
2005-10-28 07:59:00,1.41996,1.42011,1.41985,1.42002,444400000.0
2005-10-28 08:00:00,1.42009,1.42017,1.41992,1.42007,392600001.0
2005-10-28 08:01:00,1.41994,1.42032,1.41984,1.41989,453900000.0
2005-10-28 08:02:00,1.41971,1.41993,1.41969,1.41985,233200001.0
2005-10-28 08:03:00,1.41989,1.42004,1.41977,1.4198,475900001.0
2005-10-28 08:04:00,1.41978,1.42007,1.41976,1.41996,426100002.0
2005-10-28 08:05:00,1.42002,1.42017,1.41994,1.42003,308300001.0
2005-10-28 08:06:00,1.42026,1.42026,1.41989,1.42014,652800001.0
2005-10-28 08:07:00,1.42004,1.42025,1.41998,1.4202,453100001.0
2005-10-28 08:08:00,1.42033,1.42074,1.42033,1.42052,351300001.0
2005-10-28 08:09:00,1.42054,1.42066,1.42033,1.42043,496600001.0
2005-10-28 08:10:00,1.42044,1.42064,1.42022,1.42055,682200002.0
2005-10-28 08:11:00,1.42045,1.42058,1.42014,1.42023,225700000.0
2005-10-28 08:12:00,1.42018,1.42024,1.42002,1.4201,398300002.0
2005-10-28 08:13:00,1.42003,1.42006,1.41985,1.42003,185400000.0
2005-10-28 08:14:00,1.42003,1.42021,1.42003,1.42012,102500000.0
2005-10-28 08:15:00,1.42012,1.42028,1.42009,1.42028,325900002.0
2005-10-28 08:16:00,1.42031,1.4205,1.42028,1.42036,267000001.0
2005-10-28 08:17:00,1.42048,1.42069,1.42048,1.4206,236100000.0
2005-10-28 08:18:00,1.42077,1.42093,1.42071,1.42084,170200000.0
2005-10-28 08:19:00,1.42087,1.42108,1.42082,1.42105,306800001.0
2005-10-28 08:20:00,1.42117,1.42132,1.4211,1.42114,289600001.0
2005-10-28 08:21:00,1.42109,1.42134,1.421,1.42119,535800000.0
2005-10-28 08:22:00,1.42114,1.42122,1.42099,1.42102,334900001.0
2005-10-28 08:23:00,1.421,1.42126,1.421,1.42116,246000001.0
2005-10-28 08:24:00,1.42149,1.42181,1.42134,1.42153,430600001.0
2005-10-28 08:25:00,1.42146,1.42158,1.42122,1.42122,588800002.0
2005-10-28 08:26:00,1.42117,1.42154,1.42117,1.42128,307900000.0
2005-10-28 08:27:00,1.42137,1.42171,1.42137,1.42144,370900000.0
2005-10-28 08:28:00,1.42159,1.4219,1.42158,1.4219,530400000.0
2005-10-28 08:29:00,1.42197,1.42213,1.42161,1.42161,363800000.0
2005-10-28 08:30:00,1.42154,1.42189,1.42154,1.42187,426300000.0
2005-10-28 08:31:00,1.42199,1.42231,1.42194,1.42221,224000000.0
2005-10-28 08:32:00,1.4226,1.42273,1.42247,1.42253,264800000.0
2005-10-28 08:33:00,1.42265,1.42278,1.42241,1.4226,231600002.0
2005-10-28 08:34:00,1.42254,1.42262,1.42222,1.42222,601500002.0
2005-10-28 08:35:00,1.42219,1.42248,1.42203,1.42238,551800003.0
2005-10-28 08:36:00,1.42244,1.42288,1.4224,1.42244,393900000.0
2005-10-28 08:37:00,1.42211,1.42229,1.42188,1.42196,342400000.0
2005-10-28 08:38:00,1.42182,1.42196,1.42167,1.42181,336600000.0
2005-10-28 08:39:00,1.42174,1.4222,1.42162,1.42209,631500002.0
2005-10-28 08:40:00,1.42202,1.42224,1.42181,1.42181,353100001.0
2005-10-28 08:41:00,1.42189,1.42194,1.4215,1.42176,460900002.0
2005-10-28 08:42:00,1.42177,1.42177,1.42125,1.42125,451000000.0
2005-10-28 08:43:00,1.42109,1.42138,1.42089,1.42107,335700001.0
2005-10-28 08:44:00,1.42136,1.42156,1.42129,1.4214,473700000.0
2005-10-28 08:45:00,1.42162,1.42187,1.42145,1.42156,716300002.0
2005-10-28 08:46:00,1.42148,1.42165,1.42128,1.4214,728400002.0
2005-10-28 08:47:00,1.42153,1.42164,1.42139,1.42146,523100001.0
2005-10-28 08:48:00,1.42137,1.42158,1.42126,1.42136,309000000.0
2005-10-28 08:49:00,1.42128,1.4214,1.42116,1.42116,476500001.0
2005-10-28 08:50:00,1.42115,1.42115,1.42077,1.42085,535800002.0
2005-10-28 08:51:00,1.42067,1.42082,1.42028,1.42035,549600000.0
2005-10-28 08:52:00,1.42065,1.42104,1.42059,1.42071,648200003.0
2005-10-28 08:53:00,1.42088,1.42108,1.42069,1.42083,447700000.0
2005-10-28 08:54:00,1.42088,1.42126,1.42076,1.42077,712600002.0
2005-10-28 08:55:00,1.4207,1.42099,1.42056,1.4206,593100001.0
2005-10-28 08:56:00,1.42048,1.42065,1.42029,1.42039,507400000.0
2005-10-28 08:57:00,1.42035,1.42059,1.42017,1.42036,500000002.0
2005-10-28 08:58:00,1.42046,1.42085,1.42043,1.42072,501500000.0
2005-10-28 08:59:00,1.42073,1.42088,1.42064,1.42064,313000001.0
2005-10-28 09:00:00,1.42058,1.4206,1.42034,1.42041,468100000.0
2005-10-28 09:01:00,1.42039,1.42052,1.42029,1.42039,371700000.0
2005-10-28 09:02:00,1.42021,1.42051,1.42016,1.42027,664500001.0
2005-10-28 09:03:00,1.42032,1.4205,1.42026,1.42042,580300003.0
2005-10-28 09:04:00,1.42048,1.42048,1.42015,1.42028,675600002.0
2005-10-28 09:05:00,1.42025,1.42044,1.42016,1.42023,585900001.0
2005-10-28 09:06:00,1.4201,1.4203,1.41993,1.42012,577600002.0
2005-10-28 09:07:00,1.42005,1.42018,1.41992,1.42018,356900002.0
2005-10-28 09:08:00,1.42015,1.42027,1.42012,1.42026,231600000.0
2005-10-28 09:09:00,1.42056,1.42075,1.42047,1.42075,280200001.0
2005-10-28 09:10:00,1.42091,1.42109,1.42079,1.42082,383500002.0
2005-10-28 09:11:00,1.42085,1.42111,1.4207,1.42097,532300001.0
2005-10-28 09:12:00,1.42122,1.42126,1.42094,1.42094,494600001.0
2005-10-28 09:13:00,1.4209,1.42114,1.42085,1.42085,428700000.0
2005-10-28 09:14:00,1.42097,1.42129,1.42097,1.42124,329100001.0
2005-10-28 09:15:00,1.42122,1.42149,1.42111,1.42145,379400000.0
2005-10-28 09:16:00,1.42113,1.42132,1.42079,1.42095,554300001.0
2005-10-28 09:17:00,1.42088,1.42106,1.42083,1.42096,528700003.0
2005-10-28 09:18:00,1.42093,1.42106,1.42089,1.42102,203600001.0
2005-10-28 09:19:00,1.421,1.42116,1.42076,1.42094,512400000.0
2005-10-28 09:20:00,1.42096,1.4213,1.42096,1.42112,233300000.0
2005-10-28 09:21:00,1.42125,1.42168,1.42121,1.42162,314100000.0
2005-10-28 09:22:00,1.42178,1.42178,1.421,1.42139,338900000.0
2005-10-28 09:23:00,1.4216,1.4216,1.42136,1.42142,467800003.0
2005-10-28 09:24:00,1.42156,1.42189,1.4215,1.4215,362400000.0
2005-10-28 09:25:00,1.42143,1.42159,1.4214,1.42145,417100001.0
2005-10-28 09:26:00,1.42144,1.42163,1.42137,1.42139,622400001.0
2005-10-28 09:27:00,1.42132,1.42173,1.42131,1.42144,376900000.0
2005-10-28 09:28:00,1.42152,1.42199,1.42148,1.42178,463400001.0
2005-10-28 09:29:00,1.42177,1.42183,1.42157,1.4217,425400000.0
2005-10-28 09:30:00,1.42161,1.42182,1.42138,1.42153,713600001.0
2005-10-28 09:31:00,1.42136,1.42174,1.42135,1.42174,375300001.0
2005-10-28 09:32:00,1.42194,1.4221,1.42184,1.4221,366800000.0
2005-10-28 09:33:00,1.4221,1.42212,1.42189,1.422,271900000.0
2005-10-28 09:34:00,1.42211,1.42228,1.42197,1.42204,506300004.0
2005-10-28 09:35:00,1.42201,1.42227,1.42201,1.42213,230400000.0
2005-10-28 09:36:00,1.4221,1.42211,1.42182,1.42192,400800001.0
2005-10-28 09:37:00,1.42203,1.42236,1.42189,1.4222,401700000.0
2005-10-28 09:38:00,1.42211,1.42233,1.42209,1.42213,402800001.0
2005-10-28 09:39:00,1.42231,1.42243,1.4222,1.42229,440000001.0
2005-10-28 09:40:00,1.42234,1.42328,1.4218,1.42277,418300000.0
2005-10-28 09:41:00,1.42276,1.42281,1.42239,1.42252,461400000.0
2005-10-28 09:42:00,1.42242,1.42262,1.42217,1.42222,551500001.0
2005-10-28 09:43:00,1.42231,1.42277,1.42231,1.42263,343700002.0
2005-10-28 09:44:00,1.4225,1.42271,1.42225,1.42225,447900000.0
2005-10-28 09:45:00,1.42248,1.42254,1.42228,1.42248,575100001.0
2005-10-28 09:46:00,1.42249,1.42267,1.42247,1.42259,255000000.0
2005-10-28 09:47:00,1.42293,1.42346,1.42291,1.42345,418000000.0
2005-10-28 09:48:00,1.42346,1.42349,1.42327,1.42336,344300003.0
2005-10-28 09:49:00,1.4233,1.42349,1.42316,1.42349,595600001.0
2005-10-28 09:50:00,1.42347,1.42357,1.42322,1.42357,474300000.0
2005-10-28 09:51:00,1.42342,1.42374,1.42331,1.42357,493100001.0
2005-10-28 09:52:00,1.42375,1.42388,1.42367,1.42371,490200000.0
2005-10-28 09:53:00,1.42371,1.42396,1.42371,1.42387,378300001.0
2005-10-28 09:54:00,1.42366,1.42411,1.42361,1.42389,509300001.0
2005-10-28 09:55:00,1.42392,1.42411,1.42374,1.42375,580300001.0
2005-10-28 09:56:00,1.4236,1.42364,1.42335,1.42345,362200001.0
2005-10-28 09:57:00,1.42339,1.42346,1.42306,1.42306,563400000.0
2005-10-28 09:58:00,1.423,1.423,1.42248,1.42248,776000001.0
2005-10-28 09:59:00,1.423,1.42349,1.4229,1.42309,719100000.0
2005-10-28 10:00:00,1.42308,1.4236,1.42308,1.4233,249700000.0
2005-10-28 10:01:00,1.42342,1.42354,1.42317,1.42339,665400002.0
2005-10-28 10:02:00,1.42362,1.42368,1.4232,1.4232,615400003.0
2005-10-28 10:03:00,1.42308,1.42312,1.42279,1.42299,417700001.0
2005-10-28 10:04:00,1.42315,1.42359,1.42315,1.42349,417200002.0
2005-10-28 10:05:00,1.42329,1.42378,1.42329,1.42348,396600001.0
2005-10-28 10:06:00,1.42354,1.42378,1.42342,1.42369,470700000.0
2005-10-28 10:07:00,1.42353,1.42386,1.42341,1.42374,567600000.0
2005-10-28 10:08:00,1.42373,1.42407,1.42364,1.42373,507500001.0
2005-10-28 10:09:00,1.42378,1.42403,1.42364,1.42376,506700000.0
2005-10-28 10:10:00,1.42358,1.42397,1.42349,1.42352,400400001.0
2005-10-28 10:11:00,1.42348,1.42361,1.42329,1.42361,390400000.0
2005-10-28 10:12:00,1.42363,1.42364,1.42339,1.4235,488100000.0
2005-10-28 10:13:00,1.42347,1.42353,1.4232,1.4232,505500001.0
2005-10-28 10:14:00,1.423,1.42311,1.42281,1.4229,504000000.0
2005-10-28 10:15:00,1.42283,1.42298,1.42267,1.42267,392900000.0
2005-10-28 10:16:00,1.42269,1.42283,1.42255,1.42272,384100000.0
2005-10-28 10:17:00,1.42268,1.42271,1.42209,1.42218,343500000.0
2005-10-28 10:18:00,1.42211,1.42227,1.42194,1.42219,409500001.0
2005-10-28 10:19:00,1.42225,1.42225,1.42189,1.42198,280700000.0
2005-10-28 10:20:00,1.42166,1.42183,1.42155,1.42178,554400000.0
2005-10-28 10:21:00,1.42189,1.42191,1.42167,1.42191,409600000.0
2005-10-28 10:22:00,1.42185,1.42197,1.42157,1.42171,321000000.0
2005-10-28 10:23:00,1.42142,1.42167,1.42125,1.42125,541500001.0
2005-10-28 10:24:00,1.42147,1.42147,1.42123,1.42129,405600001.0
2005-10-28 10:25:00,1.42142,1.42154,1.42125,1.42143,348900000.0
2005-10-28 10:26:00,1.42114,1.42117,1.42085,1.42104,523300002.0
2005-10-28 10:27:00,1.42084,1.42085,1.42061,1.42077,480300002.0
2005-10-28 10:28:00,1.42088,1.42107,1.42079,1.42101,737200001.0
2005-10-28 10:29:00,1.42093,1.42109,1.42084,1.42097,540200001.0
2005-10-28 10:30:00,1.42122,1.42144,1.42098,1.42131,675800002.0
2005-10-28 10:31:00,1.42118,1.42145,1.42104,1.42112,462900001.0
2005-10-28 10:32:00,1.42108,1.42153,1.42108,1.42121,511600000.0
2005-10-28 10:33:00,1.4215,1.42162,1.4213,1.42156,456700000.0
2005-10-28 10:34:00,1.42157,1.42157,1.42127,1.42148,406000002.0
2005-10-28 10:35:00,1.42144,1.4215,1.42119,1.42119,458300001.0
2005-10-28 10:36:00,1.42129,1.42162,1.42105,1.4215,537700003.0
2005-10-28 10:37:00,1.42167,1.42187,1.42155,1.42169,531000000.0
2005-10-28 10:38:00,1.42162,1.42173,1.42135,1.42148,437100001.0
2005-10-28 10:39:00,1.42146,1.42159,1.42128,1.42151,393600000.0
2005-10-28 10:40:00,1.42146,1.42153,1.42132,1.42143,347700000.0
2005-10-28 10:41:00,1.42137,1.42141,1.42105,1.42135,663300001.0
2005-10-28 10:42:00,1.42148,1.42215,1.42148,1.42206,422100002.0
2005-10-28 10:43:00,1.42216,1.42242,1.42198,1.422,422000001.0
2005-10-28 10:44:00,1.4221,1.42222,1.42181,1.42202,539000000.0
2005-10-28 10:45:00,1.42193,1.42212,1.42182,1.42209,552800001.0
2005-10-28 10:46:00,1.42208,1.42224,1.42192,1.42194,288300000.0
2005-10-28 10:47:00,1.42192,1.42211,1.42189,1.42203,387700000.0
2005-10-28 10:48:00,1.42202,1.42214,1.4219,1.42199,530600002.0
2005-10-28 10:49:00,1.42204,1.4221,1.42175,1.4218,434900001.0
2005-10-28 10:50:00,1.42172,1.42199,1.42153,1.42178,496900000.0
2005-10-28 10:51:00,1.42155,1.42189,1.42152,1.42165,458900001.0
2005-10-28 10:52:00,1.42169,1.4219,1.42162,1.42181,288700000.0
2005-10-28 10:53:00,1.42183,1.42202,1.42177,1.42197,344000000.0
2005-10-28 10:54:00,1.42212,1.42243,1.42211,1.42219,418800000.0
2005-10-28 10:55:00,1.42233,1.42247,1.42218,1.42226,502500002.0
2005-10-28 10:56:00,1.42231,1.42241,1.42213,1.42234,485300000.0
2005-10-28 10:57:00,1.42237,1.42243,1.42211,1.42233,420100004.0
2005-10-28 10:58:00,1.42233,1.42249,1.42213,1.42222,423400002.0
2005-10-28 10:59:00,1.42205,1.42255,1.42205,1.42219,873900003.0
2005-10-28 11:00:00,1.42229,1.42251,1.42214,1.42251,538200000.0
2005-10-28 11:01:00,1.42247,1.42273,1.42228,1.42242,561300002.0
2005-10-28 11:02:00,1.42233,1.42244,1.42209,1.42226,510700001.0
2005-10-28 11:03:00,1.4223,1.4227,1.4223,1.42246,271100000.0
2005-10-28 11:04:00,1.42263,1.4229,1.42251,1.42263,552900002.0
2005-10-28 11:05:00,1.42275,1.423,1.42264,1.4227,509500001.0
2005-10-28 11:06:00,1.42261,1.42273,1.42233,1.42273,691300003.0
2005-10-28 11:07:00,1.42275,1.42305,1.42274,1.42288,258800000.0
2005-10-28 11:08:00,1.4231,1.42326,1.42298,1.42322,387000000.0
2005-10-28 11:09:00,1.42308,1.42341,1.42308,1.4233,391200000.0
2005-10-28 11:10:00,1.42336,1.4234,1.42317,1.42327,524700001.0
2005-10-28 11:11:00,1.42304,1.42332,1.42292,1.42292,564200004.0
2005-10-28 11:12:00,1.42275,1.42312,1.42275,1.42312,480500000.0
2005-10-28 11:13:00,1.42319,1.42358,1.42302,1.42358,397300000.0
2005-10-28 11:14:00,1.42364,1.42385,1.42358,1.42368,479300001.0
2005-10-28 11:15:00,1.42376,1.4241,1.4236,1.42396,521400001.0
2005-10-28 11:16:00,1.42393,1.42416,1.42382,1.42416,454800003.0
2005-10-28 11:17:00,1.42412,1.42423,1.42391,1.42417,399000000.0
2005-10-28 11:18:00,1.42421,1.4245,1.42409,1.42418,418100002.0
2005-10-28 11:19:00,1.4241,1.42439,1.4241,1.42429,374300002.0
2005-10-28 11:20:00,1.42436,1.42508,1.42436,1.42491,559500001.0
2005-10-28 11:21:00,1.42522,1.42528,1.42486,1.42512,581200003.0
2005-10-28 11:22:00,1.425,1.42515,1.42467,1.42515,619300002.0
2005-10-28 11:23:00,1.42498,1.42513,1.42481,1.42499,482600000.0
2005-10-28 11:24:00,1.42489,1.42489,1.42371,1.42383,396000000.0
2005-10-28 11:25:00,1.42377,1.42439,1.42377,1.42439,446300002.0
2005-10-28 11:26:00,1.42452,1.42484,1.42431,1.42455,559600000.0
2005-10-28 11:27:00,1.42466,1.42493,1.42449,1.42473,565900002.0
2005-10-28 11:28:00,1.42492,1.42515,1.4246,1.42479,343200000.0
2005-10-28 11:29:00,1.42459,1.42466,1.42432,1.42455,500200001.0
2005-10-28 11:30:00,1.42453,1.42455,1.42434,1.42442,492200000.0
2005-10-28 11:31:00,1.42445,1.42471,1.42434,1.42444,650800004.0
2005-10-28 11:32:00,1.42438,1.42453,1.42418,1.42435,375300000.0
2005-10-28 11:33:00,1.4244,1.42461,1.42436,1.42446,598600001.0
2005-10-28 11:34:00,1.42456,1.42462,1.42427,1.42429,658200002.0
2005-10-28 11:35:00,1.42436,1.4245,1.42417,1.42424,521200002.0
2005-10-28 11:36:00,1.42407,1.42447,1.42407,1.42447,488000002.0
2005-10-28 11:37:00,1.42461,1.4248,1.42455,1.42471,466800001.0
2005-10-28 11:38:00,1.42481,1.42495,1.42472,1.42475,499100000.0
2005-10-28 11:39:00,1.42508,1.42536,1.42492,1.42499,640200001.0
2005-10-28 11:40:00,1.42492,1.42503,1.42476,1.4249,618600000.0
2005-10-28 11:41:00,1.4248,1.4252,1.42477,1.42492,681000000.0
2005-10-28 11:42:00,1.42504,1.42534,1.42484,1.42503,576200000.0
2005-10-28 11:43:00,1.42492,1.42519,1.42469,1.42498,516000001.0
2005-10-28 11:44:00,1.42518,1.42535,1.42499,1.42513,629900002.0
2005-10-28 11:45:00,1.42521,1.42527,1.42464,1.4247,513500003.0
2005-10-28 11:46:00,1.42482,1.42493,1.42475,1.42477,467200001.0
2005-10-28 11:47:00,1.42463,1.4248,1.42448,1.42468,466300002.0
2005-10-28 11:48:00,1.42457,1.42474,1.42442,1.4246,499700001.0
2005-10-28 11:49:00,1.42471,1.42479,1.42448,1.42454,442600001.0
2005-10-28 11:50:00,1.42447,1.42481,1.42445,1.42481,379700001.0
2005-10-28 11:51:00,1.4248,1.42484,1.42452,1.42452,177200000.0
2005-10-28 11:52:00,1.42453,1.42489,1.42453,1.42475,288000000.0
2005-10-28 11:53:00,1.42473,1.4248,1.42449,1.42449,159500000.0
2005-10-28 11:54:00,1.4241,1.42426,1.42389,1.42409,365700002.0
2005-10-28 11:55:00,1.4243,1.42446,1.42417,1.42446,531400001.0
2005-10-28 11:56:00,1.42457,1.42482,1.42447,1.42462,486400001.0
2005-10-28 11:57:00,1.4244,1.42449,1.42395,1.42435,556200001.0
2005-10-28 11:58:00,1.4244,1.4246,1.42417,1.42446,477300001.0
2005-10-28 11:59:00,1.42434,1.42469,1.42429,1.42439,430600001.0
2005-10-28 12:00:00,1.4245,1.4246,1.42433,1.4245,527000002.0
2005-10-28 12:01:00,1.42461,1.42483,1.42453,1.42473,445400001.0
2005-10-28 12:02:00,1.42473,1.42486,1.42461,1.42467,350100000.0
2005-10-28 12:03:00,1.42469,1.42472,1.42448,1.42472,372100001.0
2005-10-28 12:04:00,1.42478,1.42492,1.42459,1.42472,462400005.0
2005-10-28 12:05:00,1.42488,1.425,1.42473,1.42473,314000000.0
2005-10-28 12:06:00,1.42462,1.42492,1.42455,1.42472,389000000.0
2005-10-28 12:07:00,1.42479,1.42481,1.42456,1.42473,342000001.0
2005-10-28 12:08:00,1.42466,1.42471,1.42439,1.42457,544800002.0
2005-10-28 12:09:00,1.4246,1.42465,1.4244,1.42455,360600000.0
2005-10-28 12:10:00,1.42455,1.42468,1.4244,1.4246,400600000.0
2005-10-28 12:11:00,1.42452,1.42464,1.42433,1.42445,224000001.0
2005-10-28 12:12:00,1.42443,1.42453,1.42433,1.42443,205600000.0
2005-10-28 12:13:00,1.42432,1.42443,1.4242,1.42425,549800000.0
2005-10-28 12:14:00,1.42432,1.42442,1.42408,1.42427,543200001.0
2005-10-28 12:15:00,1.42429,1.42448,1.42418,1.42448,302700001.0
2005-10-28 12:16:00,1.42447,1.4245,1.42422,1.42428,393300001.0
2005-10-28 12:17:00,1.42404,1.42427,1.42404,1.42415,224500000.0
2005-10-28 12:18:00,1.4242,1.42435,1.42399,1.42435,345300001.0
2005-10-28 12:19:00,1.42435,1.42435,1.42392,1.42406,443200000.0
2005-10-28 12:20:00,1.42421,1.42455,1.42418,1.4245,418600000.0
2005-10-28 12:21:00,1.42453,1.42511,1.42452,1.42511,376300000.0
2005-10-28 12:22:00,1.42518,1.42521,1.42468,1.42493,317800000.0
2005-10-28 12:23:00,1.42497,1.42512,1.42486,1.42498,372100002.0
2005-10-28 12:24:00,1.42481,1.42527,1.42479,1.42484,609400002.0
2005-10-28 12:25:00,1.42509,1.42546,1.42509,1.42532,445500000.0
2005-10-28 12:26:00,1.42539,1.4256,1.42528,1.42547,418500001.0
2005-10-28 12:27:00,1.42548,1.42566,1.42543,1.42543,415500000.0
2005-10-28 12:28:00,1.42529,1.42545,1.42507,1.42515,565100003.0
2005-10-28 12:29:00,1.42499,1.42517,1.42487,1.42509,650200001.0
2005-10-28 12:30:00,1.42498,1.42506,1.42465,1.42469,654000000.0
2005-10-28 12:31:00,1.42484,1.42507,1.42453,1.42486,667800001.0
2005-10-28 12:32:00,1.42513,1.4253,1.42493,1.42495,588100001.0
2005-10-28 12:33:00,1.42512,1.42518,1.42493,1.42509,42000000.0
2005-10-28 12:34:00,1.42504,1.42529,1.42487,1.42499,607200000.0
2005-10-28 12:35:00,1.42525,1.42544,1.42516,1.4253,616800003.0
2005-10-28 12:36:00,1.42524,1.42539,1.42508,1.42516,420200001.0
2005-10-28 12:37:00,1.42521,1.42531,1.42511,1.42523,524400000.0
2005-10-28 12:38:00,1.42514,1.42529,1.42497,1.42502,723600001.0
2005-10-28 12:39:00,1.42499,1.42516,1.42489,1.42503,482800002.0
2005-10-28 12:40:00,1.42507,1.42519,1.42499,1.42517,509600002.0
2005-10-28 12:41:00,1.42505,1.42518,1.42477,1.42477,237400002.0
2005-10-28 12:42:00,1.42469,1.42482,1.42454,1.42461,397800001.0
2005-10-28 12:43:00,1.42458,1.4247,1.42444,1.42454,465000001.0
2005-10-28 12:44:00,1.42449,1.42455,1.42426,1.42439,396200002.0
2005-10-28 12:45:00,1.42433,1.42455,1.42417,1.42437,435900000.0
2005-10-28 12:46:00,1.42423,1.42439,1.4242,1.42438,403400000.0
2005-10-28 12:47:00,1.42432,1.42456,1.42431,1.42441,386500002.0
2005-10-28 12:48:00,1.4244,1.42453,1.42428,1.42441,460600001.0
2005-10-28 12:49:00,1.42428,1.42428,1.42363,1.42363,502000001.0
2005-10-28 12:50:00,1.42351,1.42357,1.42306,1.42306,503300001.0
2005-10-28 12:51:00,1.42329,1.42359,1.42326,1.42346,484400002.0
2005-10-28 12:52:00,1.42336,1.42355,1.42325,1.42344,331500001.0
2005-10-28 12:53:00,1.42346,1.42359,1.42338,1.42348,250400002.0
2005-10-28 12:54:00,1.42347,1.42365,1.42337,1.42349,406100000.0
2005-10-28 12:55:00,1.42352,1.42357,1.42331,1.42333,411800000.0
2005-10-28 12:56:00,1.42308,1.42327,1.42293,1.42301,418000001.0
2005-10-28 12:57:00,1.423,1.42325,1.42284,1.42306,507800000.0
2005-10-28 12:58:00,1.42311,1.42326,1.423,1.42322,295500000.0
2005-10-28 12:59:00,1.42321,1.42383,1.4231,1.42317,692100002.0
2005-10-28 13:00:00,1.42322,1.42345,1.42321,1.42342,227400001.0
2005-10-28 13:01:00,1.42337,1.42356,1.42332,1.42334,338000001.0
2005-10-28 13:02:00,1.42318,1.42347,1.4231,1.42322,379200000.0
2005-10-28 13:03:00,1.42314,1.42314,1.42281,1.42281,357600000.0
2005-10-28 13:04:00,1.42274,1.42275,1.42255,1.42262,284400001.0
2005-10-28 13:05:00,1.42262,1.42269,1.42257,1.42257,115000000.0
2005-10-28 13:06:00,1.42261,1.4227,1.42238,1.4224,393100000.0
2005-10-28 13:07:00,1.42199,1.42222,1.42199,1.42222,292700001.0
2005-10-28 13:08:00,1.42232,1.42255,1.42232,1.42236,143500000.0
2005-10-28 13:09:00,1.42235,1.42263,1.42222,1.42236,353300002.0
2005-10-28 13:10:00,1.42238,1.42238,1.42209,1.42223,141000001.0
2005-10-28 13:11:00,1.42225,1.42262,1.42218,1.42236,418700000.0
2005-10-28 13:12:00,1.42239,1.42247,1.42231,1.42247,281200000.0
2005-10-28 13:13:00,1.42239,1.42242,1.42229,1.42239,305500000.0
2005-10-28 13:14:00,1.42241,1.42259,1.42239,1.42254,380900001.0
2005-10-28 13:15:00,1.4226,1.42271,1.42231,1.42271,389100000.0
2005-10-28 13:16:00,1.42264,1.42264,1.42253,1.42253,171200000.0
2005-10-28 13:17:00,1.42267,1.42291,1.42267,1.42284,120300000.0
2005-10-28 13:18:00,1.42285,1.42301,1.42266,1.4228,330200000.0
2005-10-28 13:19:00,1.42256,1.42272,1.4224,1.42258,284600000.0
2005-10-28 13:20:00,1.42251,1.42265,1.42232,1.42262,191400001.0
2005-10-28 13:21:00,1.42279,1.42283,1.42272,1.42282,165700000.0
2005-10-28 13:22:00,1.42286,1.42293,1.42273,1.42291,253300000.0
2005-10-28 13:23:00,1.42274,1.42294,1.42273,1.42294,260000001.0
2005-10-28 13:24:00,1.42287,1.42293,1.42287,1.42291,229700000.0
2005-10-28 13:25:00,1.42291,1.42298,1.42286,1.42291,149700001.0
2005-10-28 13:26:00,1.42285,1.42292,1.42274,1.42283,238300002.0
2005-10-28 13:27:00,1.42268,1.42275,1.42253,1.42254,325600000.0
2005-10-28 13:28:00,1.42257,1.42279,1.42253,1.42273,436700000.0
2005-10-28 13:29:00,1.42263,1.42283,1.42246,1.42262,587900001.0
2005-10-28 13:30:00,1.42256,1.42256,1.42218,1.42227,622600001.0
2005-10-28 13:31:00,1.42226,1.42254,1.42219,1.42241,570200000.0
2005-10-28 13:32:00,1.42241,1.42262,1.42236,1.42243,212100000.0
2005-10-28 13:33:00,1.42222,1.42236,1.4218,1.4218,403700003.0
2005-10-28 13:34:00,1.4219,1.42196,1.4216,1.42164,331400000.0
2005-10-28 13:35:00,1.42215,1.42239,1.42197,1.42212,396300001.0
2005-10-28 13:36:00,1.42224,1.42242,1.42215,1.42224,509700001.0
2005-10-28 13:37:00,1.42204,1.42209,1.42153,1.42156,547300002.0
2005-10-28 13:38:00,1.42154,1.42184,1.42136,1.42174,400000000.0
2005-10-28 13:39:00,1.42176,1.42185,1.42156,1.42165,279200000.0
2005-10-28 13:40:00,1.4215,1.4218,1.42148,1.42165,437400000.0
2005-10-28 13:41:00,1.42179,1.42192,1.42167,1.42167,219000000.0
2005-10-28 13:42:00,1.42176,1.42189,1.42176,1.42185,162800000.0
2005-10-28 13:43:00,1.42189,1.42189,1.42179,1.42187,95700000.0
2005-10-28 13:44:00,1.42187,1.42199,1.42178,1.42191,260600000.0
2005-10-28 13:45:00,1.42177,1.42178,1.42142,1.42145,534700001.0
2005-10-28 13:46:00,1.42145,1.42174,1.42143,1.42165,488400000.0
2005-10-28 13:47:00,1.42156,1.42168,1.42135,1.42166,543700001.0
2005-10-28 13:48:00,1.42168,1.42168,1.42158,1.42163,242400000.0
2005-10-28 13:49:00,1.42161,1.42161,1.42095,1.42102,218600000.0
2005-10-28 13:50:00,1.42096,1.42106,1.42072,1.42102,296900000.0
2005-10-28 13:51:00,1.42114,1.42119,1.42094,1.42119,251400000.0
2005-10-28 13:52:00,1.42108,1.42146,1.42108,1.4213,505400002.0
2005-10-28 13:53:00,1.4211,1.42142,1.4211,1.42124,515700001.0
2005-10-28 13:54:00,1.42122,1.42152,1.42111,1.42126,382400001.0
2005-10-28 13:55:00,1.42109,1.42126,1.42099,1.42117,361300002.0
2005-10-28 13:56:00,1.42124,1.42155,1.42116,1.42155,424100001.0
2005-10-28 13:57:00,1.42156,1.42166,1.42139,1.42159,382600000.0
2005-10-28 13:58:00,1.42152,1.42168,1.42143,1.42159,237300001.0
2005-10-28 13:59:00,1.42148,1.42173,1.42129,1.42163,413200001.0
2005-10-28 14:00:00,1.42166,1.42179,1.42147,1.4217,278300000.0
2005-10-28 14:01:00,1.42168,1.42175,1.42156,1.4216,353500001.0
2005-10-28 14:02:00,1.42137,1.42138,1.42118,1.42126,310100000.0
2005-10-28 14:03:00,1.42111,1.42145,1.42111,1.42121,430200001.0
2005-10-28 14:04:00,1.4213,1.4214,1.42123,1.42123,424600000.0
2005-10-28 14:05:00,1.42112,1.42117,1.42094,1.42105,316700000.0
2005-10-28 14:06:00,1.42096,1.42096,1.4205,1.4206,367500000.0
2005-10-28 14:07:00,1.42069,1.42069,1.42037,1.42043,310600000.0
2005-10-28 14:08:00,1.42044,1.42061,1.42029,1.42039,360400001.0
2005-10-28 14:09:00,1.42025,1.42053,1.42019,1.4204,201100000.0
2005-10-28 14:10:00,1.42055,1.42067,1.42045,1.42047,244100000.0
2005-10-28 14:11:00,1.42054,1.42083,1.42054,1.42082,140500000.0
2005-10-28 14:12:00,1.42072,1.42097,1.42065,1.42076,306800000.0
2005-10-28 14:13:00,1.4207,1.42073,1.42032,1.42045,190200001.0
2005-10-28 14:14:00,1.42043,1.42057,1.42027,1.42057,232600001.0
2005-10-28 14:15:00,1.42071,1.42091,1.42032,1.42075,423600002.0
2005-10-28 14:16:00,1.42074,1.42081,1.42042,1.42058,209500001.0
2005-10-28 14:17:00,1.42061,1.42074,1.42021,1.42041,643400000.0
2005-10-28 14:18:00,1.42039,1.42052,1.42006,1.42043,388000000.0
2005-10-28 14:19:00,1.42042,1.42048,1.42007,1.42025,477900002.0
2005-10-28 14:20:00,1.42041,1.42091,1.42038,1.42091,230700001.0
2005-10-28 14:21:00,1.42072,1.42072,1.42023,1.42023,382800001.0
2005-10-28 14:22:00,1.42041,1.42074,1.42035,1.42039,642300002.0
2005-10-28 14:23:00,1.42043,1.42043,1.41967,1.41973,135200000.0
2005-10-28 14:24:00,1.41975,1.41988,1.4193,1.41959,429500001.0
2005-10-28 14:25:00,1.4197,1.42007,1.41964,1.41966,543600001.0
2005-10-28 14:26:00,1.41961,1.41971,1.41952,1.41955,621600001.0
2005-10-28 14:27:00,1.41969,1.42007,1.41961,1.41983,421200000.0
2005-10-28 14:28:00,1.41972,1.41977,1.41915,1.4196,51000000.0
2005-10-28 14:29:00,1.41969,1.41987,1.4192,1.41922,49800000.0
2005-10-28 14:30:00,1.41895,1.41934,1.41869,1.41934,49500000.0
2005-10-28 14:31:00,1.41891,1.41924,1.41868,1.41882,43600000.0
2005-10-28 14:32:00,1.41875,1.41951,1.41859,1.41948,27600000.0
2005-10-28 14:33:00,1.41906,1.41981,1.41887,1.41975,40400000.0
2005-10-28 14:34:00,1.41969,1.42076,1.41956,1.42075,30600000.0
2005-10-28 14:35:00,1.42087,1.42087,1.42006,1.42006,34000000.0
2005-10-28 14:36:00,1.42049,1.42062,1.41951,1.41951,33600000.0
2005-10-28 14:37:00,1.41996,1.42054,1.41991,1.42009,50000000.0
2005-10-28 14:38:00,1.41992,1.42004,1.41954,1.42004,23200000.0
2005-10-28 14:39:00,1.41954,1.41982,1.41912,1.41957,25400000.0
2005-10-28 14:40:00,1.41957,1.41964,1.4191,1.41919,41200000.0
2005-10-28 14:41:00,1.41906,1.41915,1.41873,1.419,37200000.0
2005-10-28 14:42:00,1.41885,1.41892,1.41819,1.41819,57900000.0
2005-10-28 14:43:00,1.41867,1.41906,1.41865,1.41902,42400001.0
2005-10-28 14:44:00,1.41894,1.41894,1.41862,1.41872,46800000.0
2005-10-28 14:45:00,1.41827,1.41871,1.41813,1.41853,37000000.0
2005-10-28 14:46:00,1.4185,1.4185,1.4181,1.41834,42200000.0
2005-10-28 14:47:00,1.41829,1.4184,1.41797,1.4184,34200000.0
2005-10-28 14:48:00,1.4182,1.41826,1.41794,1.41826,32600000.0
2005-10-28 14:49:00,1.41782,1.41807,1.41729,1.41729,44000001.0
2005-10-28 14:50:00,1.41706,1.41768,1.41706,1.41768,32200000.0
2005-10-28 14:51:00,1.41751,1.41774,1.41722,1.41746,50700000.0
2005-10-28 14:52:00,1.41738,1.41744,1.41653,1.41678,27800000.0
2005-10-28 14:53:00,1.41681,1.41681,1.41626,1.41626,25600000.0
2005-10-28 14:54:00,1.41654,1.41654,1.41578,1.41578,43600000.0
2005-10-28 14:55:00,1.41617,1.41694,1.41617,1.4167,25200000.0
2005-10-28 14:56:00,1.41704,1.41714,1.41679,1.41714,24500000.0
2005-10-28 14:57:00,1.41741,1.41751,1.41727,1.41743,36200000.0
2005-10-28 14:58:00,1.41738,1.41806,1.41738,1.41776,52700000.0
2005-10-28 14:59:00,1.41808,1.41842,1.41794,1.41816,62400000.0
2005-10-28 15:00:00,1.41826,1.41828,1.41756,1.41756,55200000.0
2005-10-28 15:01:00,1.41805,1.41808,1.41771,1.41794,28100000.0
2005-10-28 15:02:00,1.41823,1.41859,1.41821,1.41859,37600001.0
2005-10-28 15:03:00,1.41904,1.41944,1.41851,1.41904,41900000.0
2005-10-28 15:04:00,1.41907,1.41959,1.41907,1.41958,29800000.0
2005-10-28 15:05:00,1.41962,1.42006,1.41962,1.41981,27400000.0
2005-10-28 15:06:00,1.41983,1.42006,1.41936,1.42006,49600001.0
2005-10-28 15:07:00,1.42027,1.42044,1.41995,1.4203,33500000.0
2005-10-28 15:08:00,1.42015,1.42031,1.41988,1.41988,33000000.0
2005-10-28 15:09:00,1.42002,1.42045,1.41979,1.42045,28400000.0
2005-10-28 15:10:00,1.42062,1.42096,1.42044,1.42081,40200000.0
2005-10-28 15:11:00,1.42099,1.42116,1.42092,1.42095,27400000.0
2005-10-28 15:12:00,1.42079,1.42099,1.42072,1.42084,41000000.0
2005-10-28 15:13:00,1.42097,1.42097,1.42066,1.42081,32800000.0
2005-10-28 15:14:00,1.42055,1.42072,1.42023,1.42024,49800000.0
2005-10-28 15:15:00,1.42034,1.42035,1.41974,1.42015,61000002.0
2005-10-28 15:16:00,1.41996,1.42032,1.41982,1.42032,36300000.0
2005-10-28 15:17:00,1.42015,1.42053,1.41992,1.42037,47200000.0
2005-10-28 15:18:00,1.42046,1.42094,1.42025,1.42094,21400000.0
2005-10-28 15:19:00,1.42114,1.42114,1.42083,1.42083,17200000.0
2005-10-28 15:20:00,1.4209,1.42102,1.42076,1.42081,28400000.0
2005-10-28 15:21:00,1.42067,1.42113,1.42057,1.42113,31500000.0
2005-10-28 15:22:00,1.42109,1.42113,1.42079,1.42105,48800001.0
2005-10-28 15:23:00,1.42106,1.42116,1.42078,1.42105,28000000.0
2005-10-28 15:24:00,1.42109,1.42109,1.42083,1.42098,33000000.0
2005-10-28 15:25:00,1.42101,1.42126,1.4209,1.4209,30400000.0
2005-10-28 15:26:00,1.42129,1.42163,1.42124,1.42161,37600000.0
2005-10-28 15:27:00,1.4216,1.42176,1.42145,1.42176,32800000.0
2005-10-28 15:28:00,1.42175,1.42185,1.42173,1.42183,47200000.0
2005-10-28 15:29:00,1.42193,1.42211,1.42184,1.42195,41400000.0
2005-10-28 15:30:00,1.42192,1.42211,1.42164,1.42211,38400000.0
2005-10-28 15:31:00,1.42206,1.42217,1.42183,1.42183,57200002.0
2005-10-28 15:32:00,1.4218,1.42191,1.42169,1.42191,53300001.0
2005-10-28 15:33:00,1.42187,1.42203,1.42148,1.42203,54000000.0
2005-10-28 15:34:00,1.42197,1.42219,1.42192,1.42192,46800000.0
2005-10-28 15:35:00,1.42213,1.4227,1.42213,1.42217,37400000.0
2005-10-28 15:36:00,1.42228,1.42231,1.42185,1.4222,54200000.0
2005-10-28 15:37:00,1.42241,1.42261,1.42217,1.42243,34200000.0
2005-10-28 15:38:00,1.42258,1.42278,1.42232,1.42239,35100000.0
2005-10-28 15:39:00,1.42239,1.42275,1.42236,1.42275,27600000.0
2005-10-28 15:40:00,1.42275,1.42291,1.42266,1.42266,18200000.0
2005-10-28 15:41:00,1.42284,1.42289,1.42226,1.42264,26000000.0
2005-10-28 15:42:00,1.42269,1.42283,1.42217,1.42229,24800000.0
2005-10-28 15:43:00,1.42232,1.4226,1.42224,1.42256,61400000.0
2005-10-28 15:44:00,1.42275,1.42296,1.42243,1.4228,20800000.0
2005-10-28 15:45:00,1.42257,1.42283,1.42253,1.42276,53400000.0
2005-10-28 15:46:00,1.4227,1.4227,1.42157,1.42157,30400000.0
2005-10-28 15:47:00,1.42136,1.42217,1.42125,1.42217,46000000.0
2005-10-28 15:48:00,1.42217,1.42244,1.42192,1.42235,45900000.0
2005-10-28 15:49:00,1.42237,1.42247,1.422,1.42226,37000000.0
2005-10-28 15:50:00,1.42202,1.42205,1.42197,1.42197,47400000.0
2005-10-28 15:51:00,1.42181,1.42218,1.42178,1.42209,25600000.0
2005-10-28 15:52:00,1.42203,1.42242,1.42197,1.42235,45500000.0
2005-10-28 15:53:00,1.4225,1.42262,1.42207,1.42214,40200000.0
2005-10-28 15:54:00,1.42215,1.4225,1.42215,1.42237,31000001.0
2005-10-28 15:55:00,1.42283,1.42299,1.42242,1.42291,52900000.0
2005-10-28 15:56:00,1.42295,1.42327,1.42259,1.42294,35000000.0
2005-10-28 15:57:00,1.423,1.42329,1.423,1.42303,21000000.0
2005-10-28 15:58:00,1.4233,1.42347,1.42315,1.42315,38900000.0
2005-10-28 15:59:00,1.42331,1.42346,1.4231,1.42346,43000000.0
2005-10-28 16:00:00,1.42357,1.42397,1.42321,1.42368,30600000.0
2005-10-28 16:01:00,1.42359,1.42399,1.42359,1.42382,51600000.0
2005-10-28 16:02:00,1.42361,1.42364,1.42326,1.42357,30600000.0
2005-10-28 16:03:00,1.42345,1.42359,1.42311,1.42335,50700000.0
2005-10-28 16:04:00,1.42323,1.4235,1.4231,1.4233,25800000.0
2005-10-28 16:05:00,1.42321,1.42337,1.42303,1.42321,28200000.0
2005-10-28 16:06:00,1.42313,1.42363,1.42313,1.42336,64500000.0
2005-10-28 16:07:00,1.4234,1.42353,1.42335,1.42342,43800000.0
2005-10-28 16:08:00,1.42345,1.42345,1.423,1.423,37200000.0
2005-10-28 16:09:00,1.42267,1.42294,1.4225,1.42263,46700000.0
2005-10-28 16:10:00,1.42283,1.42297,1.42267,1.42294,34400000.0
2005-10-28 16:11:00,1.42278,1.423,1.42263,1.42263,26000000.0
2005-10-28 16:12:00,1.42257,1.42292,1.42257,1.42292,104900000.0
2005-10-28 16:13:00,1.42293,1.4231,1.4229,1.42307,32500000.0
2005-10-28 16:14:00,1.4229,1.42335,1.4229,1.42335,46000000.0
2005-10-28 16:15:00,1.42311,1.42317,1.42291,1.42313,33600000.0
2005-10-28 16:16:00,1.42307,1.42329,1.42293,1.42293,26800000.0
2005-10-28 16:17:00,1.42268,1.42268,1.42198,1.42233,20200000.0
2005-10-28 16:18:00,1.42266,1.42314,1.42266,1.42314,26700000.0
2005-10-28 16:19:00,1.42345,1.42352,1.42327,1.42334,34600000.0
2005-10-28 16:20:00,1.42316,1.42325,1.423,1.42306,42800000.0
2005-10-28 16:21:00,1.42322,1.4234,1.42302,1.42319,51600000.0
2005-10-28 16:22:00,1.42304,1.42313,1.42292,1.42296,30000000.0
2005-10-28 16:23:00,1.42303,1.42314,1.42296,1.42314,45700000.0
2005-10-28 16:24:00,1.42311,1.42311,1.42294,1.423,28000000.0
2005-10-28 16:25:00,1.42279,1.42291,1.4222,1.42267,30600000.0
2005-10-28 16:26:00,1.4229,1.42297,1.4227,1.42281,31200000.0
2005-10-28 16:27:00,1.42307,1.42334,1.42299,1.42299,28000000.0
2005-10-28 16:28:00,1.42318,1.4234,1.42314,1.4232,43800000.0
2005-10-28 16:29:00,1.42322,1.42322,1.42296,1.42308,49600000.0
2005-10-28 16:30:00,1.42302,1.42315,1.42298,1.42315,61000000.0
2005-10-28 16:31:00,1.42322,1.4234,1.42322,1.42328,61400000.0
2005-10-28 16:32:00,1.42348,1.42348,1.4228,1.42311,33800000.0
2005-10-28 16:33:00,1.42317,1.42317,1.42299,1.42302,44400000.0
2005-10-28 16:34:00,1.42331,1.42368,1.42313,1.42368,54700000.0
2005-10-28 16:35:00,1.42392,1.42427,1.42392,1.42411,29200000.0
2005-10-28 16:36:00,1.42379,1.42407,1.42368,1.42395,40500000.0
2005-10-28 16:37:00,1.42411,1.42424,1.42387,1.42411,31400000.0
2005-10-28 16:38:00,1.4242,1.42468,1.4242,1.42462,56800000.0
2005-10-28 16:39:00,1.42482,1.42488,1.42472,1.42487,31000000.0
2005-10-28 16:40:00,1.42476,1.42489,1.42451,1.42451,30900000.0
2005-10-28 16:41:00,1.42386,1.42462,1.42386,1.42443,40200000.0
2005-10-28 16:42:00,1.42445,1.4245,1.42409,1.42425,35200000.0
2005-10-28 16:43:00,1.42425,1.42438,1.4242,1.4242,56300000.0
2005-10-28 16:44:00,1.42435,1.4245,1.42381,1.4245,46900000.0
2005-10-28 16:45:00,1.42433,1.42472,1.42428,1.42467,43500000.0
2005-10-28 16:46:00,1.42494,1.42494,1.42458,1.42481,51000000.0
2005-10-28 16:47:00,1.42491,1.42506,1.42473,1.42477,39600000.0
2005-10-28 16:48:00,1.42483,1.42483,1.42415,1.42447,28800000.0
2005-10-28 16:49:00,1.42441,1.42441,1.4241,1.42435,43600000.0
2005-10-28 16:50:00,1.42423,1.42458,1.42419,1.42434,45600000.0
2005-10-28 16:51:00,1.4245,1.42457,1.42416,1.42432,27400000.0
2005-10-28 16:52:00,1.42425,1.42425,1.42372,1.42391,62200000.0
2005-10-28 16:53:00,1.42388,1.42391,1.4237,1.42375,49500000.0
2005-10-28 16:54:00,1.42353,1.42365,1.42303,1.42342,43600000.0
2005-10-28 16:55:00,1.42386,1.42386,1.4233,1.42359,64000002.0
2005-10-28 16:56:00,1.42364,1.42373,1.42361,1.42365,31800000.0
2005-10-28 16:57:00,1.42361,1.42399,1.42361,1.42393,44400001.0
2005-10-28 16:58:00,1.42388,1.42388,1.42345,1.42365,31500000.0
2005-10-28 16:59:00,1.4237,1.4237,1.42328,1.42354,27500000.0
2005-10-28 17:00:00,1.4231,1.42377,1.4231,1.42372,35900000.0
2005-10-28 17:01:00,1.42357,1.42382,1.42307,1.42307,49200000.0
2005-10-28 17:02:00,1.42278,1.42307,1.42258,1.42296,20800000.0
2005-10-28 17:03:00,1.42284,1.42321,1.42275,1.42296,47000000.0
2005-10-28 17:04:00,1.42302,1.42358,1.42287,1.4234,42400000.0
2005-10-28 17:05:00,1.42292,1.42311,1.42242,1.4228,28200000.0
2005-10-28 17:06:00,1.42245,1.4227,1.42227,1.42243,38600000.0
2005-10-28 17:07:00,1.42235,1.42239,1.42187,1.42187,57200001.0
2005-10-28 17:08:00,1.42175,1.42204,1.42144,1.42156,35000000.0
2005-10-28 17:09:00,1.42146,1.42203,1.42137,1.42186,45200000.0
2005-10-28 17:10:00,1.42166,1.42179,1.42129,1.42146,34200000.0
2005-10-28 17:11:00,1.42143,1.4216,1.42106,1.42106,33900000.0
2005-10-28 17:12:00,1.42075,1.42103,1.42068,1.42097,46000000.0
2005-10-28 17:13:00,1.4208,1.42149,1.42072,1.42149,40200000.0
2005-10-28 17:14:00,1.42103,1.42123,1.42086,1.42086,57100001.0
2005-10-28 17:15:00,1.42112,1.42112,1.42034,1.42037,44500000.0
2005-10-28 17:16:00,1.42037,1.42095,1.42022,1.42039,43800000.0
2005-10-28 17:17:00,1.42037,1.42064,1.41993,1.4203,35000000.0
2005-10-28 17:18:00,1.42044,1.42048,1.42017,1.42048,96300000.0
2005-10-28 17:19:00,1.42019,1.42033,1.42011,1.42033,34600000.0
2005-10-28 17:20:00,1.42017,1.42017,1.41986,1.42007,33000000.0
2005-10-28 17:21:00,1.42039,1.42052,1.41968,1.42052,53000000.0
2005-10-28 17:22:00,1.42035,1.42058,1.42029,1.42038,53200000.0
2005-10-28 17:23:00,1.42007,1.42067,1.42007,1.42067,33000000.0
2005-10-28 17:24:00,1.42048,1.42061,1.42037,1.4206,23600000.0
2005-10-28 17:25:00,1.42082,1.42165,1.42082,1.42137,44200000.0
2005-10-28 17:26:00,1.42145,1.42155,1.42127,1.42149,34500000.0
2005-10-28 17:27:00,1.42171,1.42175,1.4211,1.4211,32000000.0
2005-10-28 17:28:00,1.42135,1.42166,1.42135,1.42148,42000000.0
2005-10-28 17:29:00,1.4215,1.42159,1.42116,1.42154,50100000.0
2005-10-28 17:30:00,1.42177,1.42216,1.42133,1.42216,46000000.0
2005-10-28 17:31:00,1.4222,1.42237,1.4221,1.42214,33000000.0
2005-10-28 17:32:00,1.42229,1.42261,1.42229,1.42258,33800000.0
2005-10-28 17:33:00,1.42249,1.42254,1.42215,1.42215,47200000.0
2005-10-28 17:34:00,1.42199,1.42216,1.42194,1.42216,36300000.0
2005-10-28 17:35:00,1.42224,1.42234,1.42209,1.42225,30200000.0
2005-10-28 17:36:00,1.42229,1.42279,1.42229,1.42251,53600000.0
2005-10-28 17:37:00,1.42263,1.42281,1.42224,1.4227,32900000.0
2005-10-28 17:38:00,1.42251,1.42283,1.42251,1.42252,55800000.0
2005-10-28 17:39:00,1.42262,1.42275,1.42262,1.42275,39800000.0
2005-10-28 17:40:00,1.42255,1.42286,1.42251,1.42286,53300000.0
2005-10-28 17:41:00,1.42296,1.42296,1.42282,1.42288,48200000.0
2005-10-28 17:42:00,1.42292,1.42306,1.42261,1.42277,54900000.0
2005-10-28 17:43:00,1.42288,1.42309,1.42255,1.423,33600000.0
2005-10-28 17:44:00,1.42289,1.42289,1.42245,1.42245,52300001.0
2005-10-28 17:45:00,1.42238,1.42238,1.42211,1.42225,31600000.0
2005-10-28 17:46:00,1.42224,1.42224,1.42197,1.4221,42200000.0
2005-10-28 17:47:00,1.42212,1.42235,1.42203,1.42203,27200000.0
2005-10-28 17:48:00,1.42204,1.42218,1.42177,1.42213,35000000.0
2005-10-28 17:49:00,1.42212,1.42215,1.4217,1.42207,33700000.0
2005-10-28 17:50:00,1.42205,1.42205,1.42184,1.42204,20800000.0
2005-10-28 17:51:00,1.42204,1.42229,1.42182,1.42193,30400000.0
2005-10-28 17:52:00,1.42211,1.42226,1.42198,1.42208,24600000.0
2005-10-28 17:53:00,1.422,1.42223,1.42196,1.42216,22200000.0
2005-10-28 17:54:00,1.42202,1.42221,1.42159,1.42205,44400000.0
2005-10-28 17:55:00,1.42208,1.42314,1.42204,1.42314,92900000.0
2005-10-28 17:56:00,1.42315,1.42335,1.42315,1.42318,21800000.0
2005-10-28 17:57:00,1.42295,1.42295,1.4221,1.42231,54500000.0
2005-10-28 17:58:00,1.42219,1.42232,1.42203,1.42232,48400000.0
2005-10-28 17:59:00,1.42217,1.42232,1.4218,1.42211,49000001.0
2005-10-28 18:00:00,1.42218,1.42223,1.42185,1.4219,39600000.0
2005-10-28 18:01:00,1.42197,1.42207,1.42163,1.42193,34800000.0
2005-10-28 18:02:00,1.42197,1.42236,1.42197,1.42236,58400001.0
2005-10-28 18:03:00,1.42226,1.42254,1.42223,1.42223,58800000.0
2005-10-28 18:04:00,1.42262,1.4228,1.42261,1.42262,44600000.0
2005-10-28 18:05:00,1.42264,1.42264,1.42221,1.42221,23200000.0
2005-10-28 18:06:00,1.42221,1.42227,1.42168,1.42187,45600000.0
2005-10-28 18:07:00,1.42175,1.42175,1.42115,1.42132,70000002.0
2005-10-28 18:08:00,1.42113,1.42177,1.42113,1.42164,54200000.0
2005-10-28 18:09:00,1.42152,1.42184,1.42147,1.42159,74100000.0
2005-10-28 18:10:00,1.4217,1.42203,1.4217,1.42185,35000000.0
2005-10-28 18:11:00,1.42202,1.42203,1.42182,1.42202,37400000.0
2005-10-28 18:12:00,1.42201,1.42205,1.42187,1.42187,27800000.0
2005-10-28 18:13:00,1.42203,1.42213,1.42151,1.42167,42000000.0
2005-10-28 18:14:00,1.42117,1.42218,1.42117,1.4221,31400000.0
2005-10-28 18:15:00,1.42168,1.42186,1.42156,1.42164,49600000.0
2005-10-28 18:16:00,1.42182,1.42193,1.4216,1.42182,45200000.0
2005-10-28 18:17:00,1.42149,1.42172,1.42149,1.42157,48300000.0
2005-10-28 18:18:00,1.42163,1.42189,1.42163,1.42174,44200000.0
2005-10-28 18:19:00,1.42184,1.42184,1.42128,1.42129,39000001.0
2005-10-28 18:20:00,1.42102,1.42119,1.42026,1.42031,48600000.0
2005-10-28 18:21:00,1.42035,1.42089,1.42021,1.42042,45200000.0
2005-10-28 18:22:00,1.42042,1.42058,1.42037,1.42044,56700000.0
2005-10-28 18:23:00,1.42037,1.42062,1.42035,1.42044,30400000.0
2005-10-28 18:24:00,1.42032,1.42057,1.42032,1.42045,68000002.0
2005-10-28 18:25:00,1.42085,1.42136,1.42071,1.42136,31800000.0
2005-10-28 18:26:00,1.42134,1.4218,1.4213,1.42147,44800000.0
2005-10-28 18:27:00,1.42128,1.42145,1.42108,1.42131,93500001.0
2005-10-28 18:28:00,1.42107,1.4214,1.42107,1.42124,24200000.0
2005-10-28 18:29:00,1.42138,1.42163,1.42124,1.42141,31400000.0
2005-10-28 18:30:00,1.42145,1.42185,1.42117,1.42185,35200000.0
2005-10-28 18:31:00,1.42191,1.42195,1.42167,1.42177,38200000.0
2005-10-28 18:32:00,1.42187,1.4222,1.42187,1.4222,27600000.0
2005-10-28 18:33:00,1.42226,1.42238,1.4221,1.4221,57900000.0
2005-10-28 18:34:00,1.42211,1.42231,1.42207,1.42222,30600000.0
2005-10-28 18:35:00,1.42252,1.42255,1.42211,1.42238,52600000.0
2005-10-28 18:36:00,1.42216,1.42245,1.42211,1.42228,41600000.0
2005-10-28 18:37:00,1.42248,1.42274,1.42248,1.42274,32400000.0
2005-10-28 18:38:00,1.42258,1.42275,1.42238,1.42263,33400000.0
2005-10-28 18:39:00,1.42245,1.42297,1.42245,1.4229,31600000.0
2005-10-28 18:40:00,1.42278,1.42281,1.42252,1.42258,38400001.0
2005-10-28 18:41:00,1.42266,1.42283,1.42266,1.42283,34400001.0
2005-10-28 18:42:00,1.42283,1.42294,1.42261,1.42294,49200001.0
2005-10-28 18:43:00,1.42288,1.42309,1.4228,1.42283,39800000.0
2005-10-28 18:44:00,1.42264,1.42272,1.42255,1.42256,42500001.0
2005-10-28 18:45:00,1.42281,1.42287,1.42207,1.42207,38400000.0
2005-10-28 18:46:00,1.42221,1.42237,1.42214,1.42226,47800001.0
2005-10-28 18:47:00,1.42257,1.42283,1.42257,1.42266,25800000.0
2005-10-28 18:48:00,1.42266,1.42282,1.42258,1.4227,48600000.0
2005-10-28 18:49:00,1.42271,1.42284,1.42256,1.42273,54300000.0
2005-10-28 18:50:00,1.42277,1.4228,1.42248,1.42272,57300000.0
2005-10-28 18:51:00,1.42276,1.42289,1.42268,1.42271,48300000.0
2005-10-28 18:52:00,1.42258,1.42289,1.42253,1.42253,58700000.0
2005-10-28 18:53:00,1.42263,1.42305,1.42263,1.42296,42400000.0
2005-10-28 18:54:00,1.42304,1.42309,1.42278,1.42286,26200000.0
2005-10-28 18:55:00,1.4226,1.42288,1.4226,1.42273,75100000.0
2005-10-28 18:56:00,1.4225,1.42258,1.42215,1.42215,29400000.0
2005-10-28 18:57:00,1.42267,1.42267,1.42243,1.42243,27000000.0
2005-10-28 18:58:00,1.42243,1.42243,1.42196,1.42196,31800000.0
2005-10-28 18:59:00,1.42191,1.42191,1.42134,1.42188,51000001.0
2005-10-28 19:00:00,1.42183,1.42183,1.42058,1.42076,39700000.0
2005-10-28 19:01:00,1.42096,1.42109,1.42091,1.42109,48300000.0
2005-10-28 19:02:00,1.42108,1.42128,1.42085,1.42109,22000000.0
2005-10-28 19:03:00,1.4211,1.42121,1.42081,1.42104,64400001.0
2005-10-28 19:04:00,1.42097,1.42115,1.42088,1.42112,55800000.0
2005-10-28 19:05:00,1.42121,1.42124,1.42082,1.42082,43000000.0
2005-10-28 19:06:00,1.42068,1.42083,1.42068,1.42083,38800000.0
2005-10-28 19:07:00,1.42079,1.42086,1.42041,1.42086,43800000.0
2005-10-28 19:08:00,1.42077,1.42131,1.42077,1.42131,37400000.0
2005-10-28 19:09:00,1.42125,1.42126,1.42108,1.42125,51800000.0
2005-10-28 19:10:00,1.42153,1.42171,1.42127,1.42127,63900001.0
2005-10-28 19:11:00,1.42153,1.42153,1.42128,1.42138,39000000.0
2005-10-28 19:12:00,1.42117,1.42146,1.42117,1.42146,27000000.0
2005-10-28 19:13:00,1.42148,1.42148,1.42133,1.42148,43800000.0
2005-10-28 19:14:00,1.42134,1.42182,1.42126,1.42182,40200000.0
2005-10-28 19:15:00,1.42165,1.42165,1.42132,1.42153,36100000.0
2005-10-28 19:16:00,1.42145,1.42177,1.42139,1.42139,32600000.0
2005-10-28 19:17:00,1.42141,1.42143,1.42115,1.42119,36200000.0
2005-10-28 19:18:00,1.42125,1.42129,1.4209,1.42111,34300000.0
2005-10-28 19:19:00,1.42124,1.42126,1.42083,1.42111,45000000.0
2005-10-28 19:20:00,1.42087,1.42099,1.42064,1.4208,51400000.0
2005-10-28 19:21:00,1.42036,1.42066,1.42022,1.4206,46600000.0
2005-10-28 19:22:00,1.42071,1.42078,1.42048,1.42072,50200001.0
2005-10-28 19:23:00,1.42041,1.42068,1.42008,1.42065,58800000.0
2005-10-28 19:24:00,1.42082,1.42082,1.42041,1.42049,58400000.0
2005-10-28 19:25:00,1.42067,1.42073,1.42046,1.42073,31200000.0
2005-10-28 19:26:00,1.42051,1.4208,1.42035,1.42066,40200000.0
2005-10-28 19:27:00,1.42066,1.42094,1.42059,1.42094,25400000.0
2005-10-28 19:28:00,1.42079,1.42095,1.4205,1.42075,37400000.0
2005-10-28 19:29:00,1.42066,1.42086,1.42038,1.42086,29200000.0
2005-10-28 19:30:00,1.421,1.42105,1.42092,1.42092,33400000.0
2005-10-28 19:31:00,1.42105,1.42105,1.42084,1.42088,50400000.0
2005-10-28 19:32:00,1.42094,1.42117,1.42092,1.42103,50200000.0
2005-10-28 19:33:00,1.42115,1.42121,1.42089,1.42121,59100000.0
2005-10-28 19:34:00,1.42121,1.42121,1.42093,1.42093,20800000.0
2005-10-28 19:35:00,1.42096,1.42126,1.42084,1.42123,31800000.0
2005-10-28 19:36:00,1.42106,1.42122,1.42092,1.42092,24200000.0
2005-10-28 19:37:00,1.42099,1.42112,1.42066,1.42066,35400000.0
2005-10-28 19:38:00,1.42062,1.42121,1.42062,1.42107,28200000.0
2005-10-28 19:39:00,1.42132,1.42139,1.42117,1.42137,33000000.0
2005-10-28 19:40:00,1.42154,1.42186,1.42147,1.42149,37600000.0
2005-10-28 19:41:00,1.42134,1.42149,1.42106,1.4212,25800000.0
2005-10-28 19:42:00,1.42109,1.42113,1.42062,1.42077,36800000.0
2005-10-28 19:43:00,1.4205,1.42054,1.42003,1.42051,28400000.0
2005-10-28 19:44:00,1.42047,1.42059,1.42042,1.42059,30400000.0
2005-10-28 19:45:00,1.42039,1.42045,1.42019,1.42042,37800000.0
2005-10-28 19:46:00,1.42043,1.42054,1.41992,1.41992,45100000.0
2005-10-28 19:47:00,1.4204,1.42081,1.42037,1.42067,28700000.0
2005-10-28 19:48:00,1.42076,1.42076,1.42053,1.42065,45700000.0
2005-10-28 19:49:00,1.42057,1.42077,1.42051,1.42051,20600000.0
2005-10-28 19:50:00,1.42065,1.42065,1.42037,1.42049,35200000.0
2005-10-28 19:51:00,1.42042,1.42072,1.42042,1.42051,45100000.0
2005-10-28 19:52:00,1.42041,1.42062,1.42033,1.42049,23900000.0
2005-10-28 19:53:00,1.42059,1.42076,1.42044,1.42063,40600000.0
2005-10-28 19:54:00,1.42065,1.42079,1.42065,1.42073,33000000.0
2005-10-28 19:55:00,1.42071,1.42096,1.42071,1.42096,35200000.0
2005-10-28 19:56:00,1.42107,1.42125,1.42092,1.42109,25300000.0
2005-10-28 19:57:00,1.42108,1.42108,1.42085,1.42102,58900000.0
2005-10-28 19:58:00,1.42086,1.42086,1.42041,1.42041,18400000.0
2005-10-28 19:59:00,1.42031,1.42041,1.41996,1.41996,26600000.0
2005-10-28 20:00:00,1.41978,1.41978,1.41912,1.41926,50000000.0
2005-10-28 20:01:00,1.41969,1.41969,1.41928,1.4194,58500000.0
2005-10-28 20:02:00,1.41952,1.41966,1.41938,1.41955,34800000.0
2005-10-28 20:03:00,1.41978,1.42003,1.4197,1.41989,29200000.0
2005-10-28 20:04:00,1.41995,1.42053,1.41987,1.41998,56800000.0
2005-10-28 20:05:00,1.41988,1.42003,1.41983,1.41986,25600000.0
2005-10-28 20:06:00,1.42002,1.42022,1.41995,1.42,49700000.0
2005-10-28 20:07:00,1.41953,1.41953,1.41915,1.41949,24600000.0
2005-10-28 20:08:00,1.41985,1.41985,1.41932,1.41958,18200000.0
2005-10-28 20:09:00,1.41967,1.4198,1.41967,1.41979,42600000.0
2005-10-28 20:10:00,1.41948,1.41995,1.41948,1.41966,54700000.0
2005-10-28 20:11:00,1.41972,1.41978,1.41956,1.41961,31800000.0
2005-10-28 20:12:00,1.41968,1.41968,1.41914,1.41962,38100000.0
2005-10-28 20:13:00,1.41975,1.41975,1.41951,1.41964,39600000.0
2005-10-28 20:14:00,1.41943,1.41967,1.4189,1.41958,43700000.0
2005-10-28 20:15:00,1.41963,1.41977,1.41959,1.41966,42800000.0
2005-10-28 20:16:00,1.41981,1.41981,1.41952,1.41952,42800000.0
2005-10-28 20:17:00,1.41955,1.41998,1.41946,1.41974,41000000.0
2005-10-28 20:18:00,1.41962,1.41966,1.41946,1.41953,44600000.0
2005-10-28 20:19:00,1.41975,1.41993,1.41947,1.41993,53300000.0
2005-10-28 20:20:00,1.42014,1.42014,1.41987,1.42011,20000000.0
2005-10-28 20:21:00,1.41995,1.42008,1.41993,1.42007,37600000.0
2005-10-28 20:22:00,1.42012,1.42017,1.41995,1.42007,27000000.0
2005-10-28 20:23:00,1.4201,1.42022,1.41989,1.42012,50500000.0
2005-10-28 20:24:00,1.42029,1.42029,1.42007,1.42007,26200000.0
2005-10-28 20:25:00,1.42035,1.42035,1.41999,1.41999,47700000.0
2005-10-28 20:26:00,1.42027,1.42027,1.41987,1.42016,40800000.0
2005-10-28 20:27:00,1.42029,1.42035,1.41984,1.4202,35000000.0
2005-10-28 20:28:00,1.42037,1.42059,1.42037,1.42059,24800000.0
2005-10-28 20:29:00,1.42057,1.42076,1.42019,1.42067,29400000.0
2005-10-28 20:30:00,1.42083,1.42096,1.42073,1.42096,29200000.0
2005-10-28 20:31:00,1.42089,1.42092,1.42039,1.42071,32600000.0
2005-10-28 20:32:00,1.42058,1.42108,1.42048,1.42089,28800000.0
2005-10-28 20:33:00,1.42082,1.42082,1.4205,1.42064,49100000.0
2005-10-28 20:34:00,1.4205,1.42061,1.42033,1.42056,46600000.0
2005-10-28 20:35:00,1.42041,1.42065,1.42041,1.42047,43600000.0
2005-10-28 20:36:00,1.42057,1.42077,1.42049,1.42057,29200000.0
2005-10-28 20:37:00,1.42059,1.42059,1.42023,1.42048,45200000.0
2005-10-28 20:38:00,1.42053,1.42053,1.42029,1.4204,40800000.0
2005-10-28 20:39:00,1.42031,1.42064,1.42026,1.42044,51600000.0
2005-10-28 20:40:00,1.42036,1.42066,1.42036,1.42037,28800000.0
2005-10-28 20:41:00,1.42048,1.42069,1.42038,1.42069,40600000.0
2005-10-28 20:42:00,1.42059,1.42067,1.42027,1.42064,60200000.0
2005-10-28 20:43:00,1.42045,1.42045,1.41995,1.41995,41400000.0
2005-10-28 20:44:00,1.42017,1.4202,1.41985,1.42017,40500000.0
2005-10-28 20:45:00,1.41991,1.42031,1.41991,1.42013,46600000.0
2005-10-28 20:46:00,1.42048,1.42048,1.42029,1.4203,30400000.0
2005-10-28 20:47:00,1.42029,1.42044,1.42001,1.4203,43100000.0
2005-10-28 20:48:00,1.42026,1.42054,1.42026,1.42048,43600000.0
2005-10-28 20:49:00,1.42051,1.42063,1.42051,1.42052,29800000.0
2005-10-28 20:50:00,1.42041,1.42048,1.42036,1.42048,25600000.0
2005-10-28 20:51:00,1.42033,1.42056,1.42033,1.42043,38600001.0
2005-10-28 20:52:00,1.42039,1.42048,1.42032,1.42032,23600000.0
2005-10-28 20:53:00,1.42007,1.42027,1.42007,1.4202,57900000.0
2005-10-28 20:54:00,1.41998,1.42035,1.41997,1.42005,45800000.0
2005-10-28 20:55:00,1.42,1.42023,1.4199,1.4202,42600000.0
2005-10-28 20:56:00,1.42007,1.42018,1.42004,1.42008,28200000.0
2005-10-28 20:57:00,1.42001,1.42001,1.41967,1.41974,26400000.0
2005-10-28 20:58:00,1.4198,1.41989,1.4197,1.41982,35000000.0
2005-10-28 20:59:00,1.41989,1.42063,1.41989,1.42063,48600000.0
2005-10-28 21:00:00,1.42047,1.42047,1.42008,1.42033,44600000.0
2005-10-28 21:01:00,1.42015,1.4203,1.41949,1.41949,42600000.0
2005-10-28 21:02:00,1.42008,1.42027,1.41976,1.42006,40000000.0
2005-10-28 21:03:00,1.4199,1.4199,1.41933,1.41933,44900000.0
2005-10-28 21:04:00,1.41956,1.41975,1.41952,1.41975,33700000.0
2005-10-28 21:05:00,1.41962,1.42006,1.4196,1.41996,41100000.0
2005-10-28 21:06:00,1.4202,1.42025,1.41998,1.42025,35400000.0
2005-10-28 21:07:00,1.42021,1.42021,1.41993,1.42011,36400000.0
2005-10-28 21:08:00,1.42019,1.42029,1.42005,1.42029,35800000.0
2005-10-28 21:09:00,1.42016,1.42022,1.42001,1.42018,47500000.0
2005-10-28 21:10:00,1.42023,1.42025,1.42,1.4201,34600000.0
2005-10-28 21:11:00,1.4201,1.42038,1.41988,1.42005,43500000.0
2005-10-28 21:12:00,1.42027,1.42045,1.42022,1.42027,28800000.0
2005-10-28 21:13:00,1.42022,1.42042,1.42019,1.42025,61300000.0
2005-10-28 21:14:00,1.42019,1.42045,1.42017,1.42024,41700000.0
2005-10-28 21:15:00,1.42019,1.4204,1.42018,1.42023,60800001.0
2005-10-28 21:16:00,1.41996,1.42036,1.41996,1.42033,28000000.0
2005-10-28 21:17:00,1.42014,1.42014,1.41969,1.41969,48000000.0
2005-10-28 21:18:00,1.42034,1.42034,1.41981,1.42025,22900000.0
2005-10-28 21:19:00,1.42082,1.42082,1.42055,1.42059,29600000.0
2005-10-28 21:20:00,1.42051,1.42055,1.42012,1.42044,50800000.0
2005-10-28 21:21:00,1.42055,1.4208,1.42046,1.42079,34900000.0
2005-10-28 21:22:00,1.42044,1.42091,1.42044,1.42075,61900001.0
2005-10-28 21:23:00,1.4206,1.4206,1.42002,1.42002,39800000.0
2005-10-28 21:24:00,1.42062,1.42067,1.42038,1.42039,47000001.0
2005-10-28 21:25:00,1.42048,1.42065,1.42015,1.42015,44800000.0
2005-10-28 21:26:00,1.42043,1.42064,1.4204,1.42041,28000000.0
2005-10-28 21:27:00,1.4204,1.42044,1.42027,1.42027,33000000.0
2005-10-28 21:28:00,1.42019,1.42043,1.42019,1.42043,38800000.0
2005-10-28 21:29:00,1.4205,1.4205,1.4203,1.42034,40400000.0
2005-10-28 21:30:00,1.42036,1.42039,1.42018,1.42026,25400000.0
2005-10-28 21:31:00,1.42043,1.42043,1.42021,1.42021,31600000.0
2005-10-28 21:32:00,1.42031,1.42038,1.42015,1.42019,34800000.0
2005-10-28 21:33:00,1.42029,1.42042,1.42013,1.42027,38900000.0
2005-10-28 21:34:00,1.42028,1.42029,1.42019,1.42029,30800000.0
2005-10-28 21:35:00,1.42017,1.42027,1.41989,1.42027,24900000.0
2005-10-28 21:36:00,1.42035,1.42035,1.41995,1.42027,28800000.0
2005-10-28 21:37:00,1.42027,1.42027,1.42006,1.42016,37800000.0
2005-10-28 21:38:00,1.42018,1.42018,1.42,1.4201,23400000.0
2005-10-28 21:39:00,1.41992,1.42015,1.41992,1.4201,37300000.0
2005-10-28 21:40:00,1.41994,1.42019,1.41994,1.42019,30400000.0
2005-10-28 21:41:00,1.42019,1.42035,1.4201,1.42022,44700000.0
2005-10-28 21:42:00,1.42032,1.42044,1.42002,1.42002,22200000.0
2005-10-28 21:43:00,1.42029,1.42039,1.42019,1.42039,20600000.0
2005-10-28 21:44:00,1.42033,1.42058,1.42027,1.42038,22400000.0
2005-10-28 21:45:00,1.42043,1.4205,1.4204,1.42043,22400000.0
2005-10-28 21:46:00,1.42047,1.42054,1.42007,1.42016,32400000.0
2005-10-28 21:47:00,1.41999,1.42022,1.41999,1.42,25400000.0
2005-10-28 21:48:00,1.42037,1.42044,1.42016,1.42025,44300000.0
2005-10-28 21:49:00,1.42032,1.42052,1.42032,1.42052,32600000.0
2005-10-28 21:50:00,1.42054,1.42054,1.42024,1.42031,49600000.0
2005-10-28 21:51:00,1.42028,1.42048,1.42019,1.42026,42200000.0
2005-10-28 21:52:00,1.42011,1.42031,1.42004,1.42021,34800000.0
2005-10-28 21:53:00,1.4202,1.42053,1.42011,1.42011,30800000.0
2005-10-28 21:54:00,1.42012,1.42039,1.42003,1.42014,47300000.0
2005-10-28 21:55:00,1.42007,1.42012,1.41992,1.42009,51400000.0
2005-10-28 21:56:00,1.42002,1.42006,1.41978,1.42,40800000.0
2005-10-28 21:57:00,1.42,1.4202,1.41969,1.41995,24000000.0
2005-10-28 21:58:00,1.41991,1.42021,1.41991,1.42,49700000.0
2005-10-28 21:59:00,1.42033,1.4206,1.42026,1.42042,37200000.0
2005-10-28 22:00:00,1.42054,1.42062,1.42052,1.42062,35600000.0
2005-10-28 22:01:00,1.42046,1.42076,1.42046,1.42058,51400001.0
2005-10-28 22:02:00,1.42048,1.4205,1.42021,1.42021,37700000.0
2005-10-28 22:03:00,1.4205,1.42055,1.4203,1.42055,38500000.0
2005-10-28 22:04:00,1.42055,1.42072,1.42042,1.42047,40300000.0
2005-10-28 22:05:00,1.42058,1.42058,1.42032,1.42052,45000000.0
2005-10-28 22:06:00,1.42057,1.42057,1.42024,1.42054,60000001.0
2005-10-28 22:07:00,1.42047,1.42072,1.42047,1.42052,25600000.0
2005-10-28 22:08:00,1.4204,1.42089,1.4204,1.4207,31800000.0
2005-10-28 22:09:00,1.42052,1.42062,1.42024,1.42045,44800000.0
2005-10-28 22:10:00,1.42055,1.42087,1.42055,1.42067,37400000.0
2005-10-28 22:11:00,1.42059,1.42063,1.42036,1.42036,19800000.0
2005-10-28 22:12:00,1.42052,1.42052,1.42025,1.42025,29800000.0
2005-10-28 22:13:00,1.42024,1.42028,1.42011,1.42011,41000000.0
2005-10-28 22:14:00,1.41992,1.42022,1.41991,1.41991,63400000.0
2005-10-28 22:15:00,1.41998,1.42008,1.41979,1.41998,29400000.0
2005-10-28 22:16:00,1.42001,1.42014,1.41989,1.41989,25600000.0
2005-10-28 22:17:00,1.42014,1.42019,1.41994,1.42006,26600000.0
2005-10-28 22:18:00,1.42019,1.42019,1.42004,1.42004,34200000.0
2005-10-28 22:19:00,1.41999,1.42017,1.41999,1.42006,27200000.0
2005-10-28 22:20:00,1.42009,1.42021,1.41994,1.42014,60500000.0
2005-10-28 22:21:00,1.41989,1.42019,1.41979,1.42004,42600000.0
2005-10-28 22:22:00,1.42004,1.42004,1.41956,1.41958,32400000.0
2005-10-28 22:23:00,1.41976,1.41976,1.41934,1.41934,52900001.0
2005-10-28 22:24:00,1.41952,1.41954,1.41929,1.41952,42200000.0
2005-10-28 22:25:00,1.41945,1.41954,1.4193,1.41951,52000000.0
2005-10-28 22:26:00,1.41944,1.41964,1.41944,1.41964,45400001.0
2005-10-28 22:27:00,1.41944,1.41956,1.41912,1.41944,48100000.0
2005-10-28 22:28:00,1.41932,1.4195,1.41927,1.41943,44000000.0
2005-10-28 22:29:00,1.41949,1.41959,1.41934,1.41949,18400000.0
2005-10-28 22:30:00,1.41945,1.41945,1.41926,1.41936,40000000.0
2005-10-28 22:31:00,1.4195,1.4195,1.41879,1.41933,20600000.0
2005-10-28 22:32:00,1.41927,1.41947,1.41923,1.41926,44400000.0
2005-10-28 22:33:00,1.41925,1.41953,1.41925,1.4195,36000000.0
2005-10-28 22:34:00,1.4195,1.41958,1.41917,1.41936,43800000.0
2005-10-28 22:35:00,1.41933,1.41933,1.41903,1.41903,39800000.0
2005-10-28 22:36:00,1.41929,1.41958,1.4187,1.4187,37400000.0
2005-10-28 22:37:00,1.41921,1.41934,1.41915,1.41934,50500000.0
2005-10-28 22:38:00,1.41924,1.41937,1.41915,1.41925,24600000.0
2005-10-28 22:39:00,1.41924,1.41938,1.41909,1.41926,22800000.0
2005-10-28 22:40:00,1.41948,1.4198,1.41917,1.41917,59600000.0
2005-10-28 22:41:00,1.4204,1.4204,1.4194,1.4194,28100000.0
2005-10-28 22:42:00,1.41947,1.41947,1.41924,1.41935,28100000.0
2005-10-28 22:43:00,1.41939,1.41947,1.41927,1.41942,32800000.0
2005-10-28 22:44:00,1.41927,1.41938,1.41901,1.41916,31000000.0
2005-10-28 22:45:00,1.41937,1.41947,1.41931,1.41947,57300001.0
2005-10-28 22:46:00,1.41954,1.4197,1.4195,1.4195,26000000.0
2005-10-28 22:47:00,1.4195,1.4195,1.41912,1.41912,43400000.0
2005-10-28 22:48:00,1.41893,1.41952,1.41893,1.41934,31800000.0
2005-10-28 22:49:00,1.41927,1.41944,1.41904,1.41929,22000000.0
2005-10-28 22:50:00,1.41925,1.41936,1.41916,1.41916,30000000.0
2005-10-28 22:51:00,1.41939,1.41952,1.41926,1.41934,30600000.0
2005-10-28 22:52:00,1.41916,1.41918,1.41871,1.41871,54900000.0
2005-10-28 22:53:00,1.41886,1.41927,1.4187,1.41927,36400000.0
2005-10-28 22:54:00,1.41926,1.41926,1.41896,1.41905,18200000.0
2005-10-28 22:55:00,1.41915,1.41933,1.41909,1.41911,37300000.0
2005-10-28 22:56:00,1.41927,1.41935,1.4191,1.41935,32400000.0
2005-10-28 22:57:00,1.41936,1.41953,1.41912,1.41912,48200000.0
2005-10-28 22:58:00,1.41947,1.41977,1.41912,1.41912,40800001.0
2005-10-28 22:59:00,1.4203,1.4204,1.4199,1.4203,49300000.0
2005-10-31 00:00:00,1.4203,1.4203,1.4199,1.4199,49300000.0
2005-10-31 00:01:00,1.4201,1.4201,1.4194,1.4195,49300000.0
2005-10-31 00:02:00,1.4196,1.4196,1.4195,1.4196,49300000.0
2005-10-31 00:03:00,1.4195,1.4196,1.4195,1.4196,49300000.0
2005-10-31 00:04:00,1.4198,1.4199,1.4196,1.4199,49300000.0
2005-10-31 00:05:00,1.4201,1.4201,1.4201,1.4201,49300000.0
2005-10-31 00:06:00,1.4196,1.4201,1.4195,1.4198,49300000.0
2005-10-31 00:07:00,1.4196,1.4198,1.4196,1.4196,49300000.0
2005-10-31 00:08:00,1.4195,1.4195,1.4195,1.4195,49300000.0
2005-10-31 00:09:00,1.4194,1.4195,1.4191,1.4191,49300000.0
2005-10-31 00:10:00,1.419,1.419,1.4188,1.4188,49300000.0
2005-10-31 00:11:00,1.4191,1.41984,1.41873,1.41984,49300000.0
2005-10-31 00:12:00,1.42022,1.42035,1.42008,1.42008,35200000.0
2005-10-31 00:13:00,1.4185,1.4194,1.4185,1.4194,30100000.0
2005-10-31 00:14:00,1.4192,1.4194,1.4192,1.4194,30100000.0
2005-10-31 00:15:00,1.4192,1.4192,1.419,1.4191,30100000.0
2005-10-31 00:16:00,1.4192,1.4192,1.419,1.419,30100000.0
2005-10-31 00:17:00,1.4189,1.419,1.4189,1.4189,30100000.0
2005-10-31 00:18:00,1.41999,1.42016,1.41993,1.41993,30100000.0
2005-10-31 00:19:00,1.4195,1.4195,1.4194,1.4195,36800000.0
2005-10-31 00:20:00,1.42025,1.42045,1.42004,1.42004,36800000.0
2005-10-31 00:21:00,1.42041,1.42066,1.42041,1.42058,28000000.0
2005-10-31 00:22:00,1.42048,1.42067,1.42043,1.42053,16200000.0
2005-10-31 00:23:00,1.42,1.42,1.4196,1.4198,36600000.0
2005-10-31 00:24:00,1.4205,1.42058,1.42037,1.42058,36600000.0
2005-10-31 00:25:00,1.42026,1.42038,1.42008,1.42021,29200000.0
2005-10-31 00:26:00,1.4196,1.4196,1.4196,1.4196,43600000.0
2005-10-31 00:28:00,1.42028,1.42036,1.42006,1.42019,43600000.0
2005-10-31 00:29:00,1.42004,1.42014,1.41992,1.41999,60000001.0
2005-10-31 00:30:00,1.4196,1.42023,1.4196,1.42023,43300000.0
2005-10-31 00:31:00,1.4196,1.4196,1.4196,1.4196,34000000.0
2005-10-31 00:32:00,1.42004,1.42028,1.41996,1.41996,34000000.0
2005-10-31 00:33:00,1.42016,1.42016,1.41989,1.42014,38200001.0
2005-10-31 00:35:00,1.4194,1.4195,1.4194,1.4195,41400000.0
2005-10-31 00:36:00,1.4196,1.4196,1.4195,1.4196,41400000.0
2005-10-31 00:37:00,1.42008,1.42008,1.41979,1.41979,41400000.0
2005-10-31 00:39:00,1.41974,1.41987,1.41954,1.41966,57000000.0
2005-10-31 00:40:00,1.41964,1.41964,1.41938,1.41938,28400000.0
2005-10-31 00:41:00,1.41936,1.41938,1.41909,1.41928,46600001.0
2005-10-31 00:42:00,1.41928,1.41945,1.41926,1.41937,47400000.0
2005-10-31 00:43:00,1.41915,1.41941,1.41896,1.41936,18400000.0
2005-10-31 00:44:00,1.4196,1.4198,1.4195,1.4198,63100000.0
2005-10-31 00:45:00,1.41932,1.4194,1.41921,1.41928,63100000.0
2005-10-31 00:46:00,1.41935,1.41943,1.41925,1.41943,35200000.0
2005-10-31 00:47:00,1.4201,1.4201,1.4196,1.4198,39400000.0
2005-10-31 00:48:00,1.42,1.4201,1.4198,1.42,39400000.0
2005-10-31 00:49:00,1.4201,1.4201,1.4201,1.4201,39400000.0
2005-10-31 00:50:00,1.42,1.42,1.42,1.42,39400000.0
2005-10-31 00:51:00,1.4201,1.4201,1.4201,1.4201,39400000.0
2005-10-31 00:52:00,1.4194,1.41955,1.41935,1.41955,39400000.0
2005-10-31 00:53:00,1.41956,1.41978,1.41956,1.41973,47100000.0
2005-10-31 00:54:00,1.4204,1.4204,1.4203,1.4203,60800001.0
2005-10-31 00:55:00,1.4204,1.4204,1.4203,1.4203,60800001.0
2005-10-31 00:56:00,1.41953,1.41964,1.41944,1.41952,60800001.0
2005-10-31 00:57:00,1.41958,1.41958,1.41931,1.41931,21800000.0
2005-10-31 00:58:00,1.41952,1.41952,1.41927,1.41938,25600000.0
2005-10-31 00:59:00,1.41952,1.41953,1.41929,1.41953,36800000.0
2005-10-31 01:00:00,1.41944,1.41944,1.41897,1.41897,33900000.0
2005-10-31 01:01:00,1.4189,1.41947,1.4189,1.41913,28400000.0
2005-10-31 01:02:00,1.41932,1.41938,1.4189,1.4189,33900000.0
2005-10-31 01:03:00,1.4194,1.41942,1.41915,1.41942,47600000.0
2005-10-31 01:04:00,1.41951,1.41963,1.41951,1.41954,29000000.0
2005-10-31 01:05:00,1.41986,1.42003,1.41977,1.4199,47500000.0
2005-10-31 01:06:00,1.41998,1.41998,1.41945,1.41973,33200000.0
2005-10-31 01:07:00,1.41964,1.41969,1.41939,1.41944,42800000.0
2005-10-31 01:08:00,1.41948,1.41959,1.41913,1.41913,31500000.0
2005-10-31 01:09:00,1.41922,1.41928,1.4191,1.41912,35600000.0
2005-10-31 01:10:00,1.41887,1.41887,1.41844,1.41862,44800000.0
2005-10-31 01:11:00,1.41853,1.41866,1.41853,1.41866,25000000.0
2005-10-31 01:12:00,1.41849,1.41867,1.41824,1.41852,16800000.0
2005-10-31 01:13:00,1.41865,1.41925,1.41848,1.41925,59300001.0
2005-10-31 01:14:00,1.41911,1.41928,1.41898,1.41921,19600000.0
2005-10-31 01:15:00,1.41913,1.41913,1.41882,1.41898,37400000.0
2005-10-31 01:16:00,1.419,1.41912,1.4189,1.4191,27800000.0
2005-10-31 01:17:00,1.41894,1.41897,1.41883,1.41889,39000000.0
2005-10-31 01:18:00,1.41886,1.41917,1.41877,1.41917,24000000.0
2005-10-31 01:19:00,1.41921,1.41942,1.41916,1.41925,37000000.0
2005-10-31 01:20:00,1.41929,1.41934,1.41876,1.41934,28200000.0
2005-10-31 01:21:00,1.4191,1.41938,1.4191,1.4191,71300001.0
2005-10-31 01:22:00,1.41931,1.41962,1.41923,1.41957,37600000.0
2005-10-31 01:23:00,1.41965,1.41979,1.41944,1.41944,46600000.0
2005-10-31 01:24:00,1.41978,1.41986,1.41966,1.41981,42200001.0
2005-10-31 01:25:00,1.41962,1.41975,1.41935,1.41962,50800000.0
2005-10-31 01:26:00,1.41963,1.4199,1.41963,1.41969,25200000.0
2005-10-31 01:27:00,1.41964,1.41972,1.41949,1.41972,39800000.0
2005-10-31 01:28:00,1.41957,1.41975,1.41934,1.41975,39800000.0
2005-10-31 01:29:00,1.41981,1.41981,1.4196,1.4197,31800000.0
2005-10-31 01:30:00,1.41979,1.41979,1.41923,1.41959,38800000.0
2005-10-31 01:31:00,1.41952,1.41969,1.41946,1.41967,37600000.0
2005-10-31 01:32:00,1.41952,1.41966,1.41928,1.41931,35800000.0
2005-10-31 01:33:00,1.41926,1.41933,1.41911,1.41925,14400000.0
2005-10-31 01:34:00,1.41917,1.41922,1.41874,1.41912,68100002.0
2005-10-31 01:35:00,1.41921,1.41962,1.4191,1.4191,56300000.0
2005-10-31 01:36:00,1.41931,1.41946,1.41931,1.41931,37900000.0
2005-10-31 01:37:00,1.41948,1.4196,1.41921,1.41953,43600000.0
2005-10-31 01:38:00,1.41957,1.41975,1.4195,1.41975,28000000.0
2005-10-31 01:39:00,1.41971,1.4198,1.41935,1.41966,56600000.0
2005-10-31 01:40:00,1.41957,1.41968,1.41952,1.41962,37000000.0
2005-10-31 01:41:00,1.4194,1.41947,1.41903,1.41944,44100000.0
2005-10-31 01:42:00,1.41968,1.41973,1.41944,1.4196,26800000.0
2005-10-31 01:43:00,1.41952,1.41952,1.41891,1.41941,26000000.0
2005-10-31 01:44:00,1.41947,1.41972,1.41932,1.41972,32500000.0
2005-10-31 01:45:00,1.41973,1.41981,1.41957,1.41962,27800000.0
2005-10-31 01:46:00,1.41957,1.41974,1.41954,1.41971,33800000.0
2005-10-31 01:47:00,1.41974,1.42003,1.4197,1.4197,35200000.0
2005-10-31 01:48:00,1.41978,1.42,1.41953,1.41953,29000000.0
2005-10-31 01:49:00,1.41995,1.42011,1.41947,1.41994,46700000.0
2005-10-31 01:50:00,1.41992,1.42005,1.41957,1.42005,40200000.0
2005-10-31 01:51:00,1.41994,1.42002,1.41987,1.41996,27000000.0
2005-10-31 01:52:00,1.42021,1.42021,1.41994,1.41994,43600000.0
2005-10-31 01:53:00,1.42015,1.42021,1.42007,1.42009,56300000.0
2005-10-31 01:54:00,1.42007,1.42021,1.42004,1.42021,24000000.0
2005-10-31 01:55:00,1.42019,1.42034,1.42009,1.42009,27400000.0
2005-10-31 01:56:00,1.42029,1.42062,1.42026,1.42039,46500000.0
2005-10-31 01:57:00,1.42046,1.42064,1.4204,1.42056,33800000.0
2005-10-31 01:58:00,1.42068,1.42074,1.42027,1.42048,29800000.0
2005-10-31 01:59:00,1.42082,1.42087,1.42074,1.42079,26400000.0
2005-10-31 02:00:00,1.42076,1.42093,1.4206,1.4206,37800000.0
2005-10-31 02:01:00,1.42051,1.42055,1.42043,1.42049,67700000.0
2005-10-31 02:02:00,1.42032,1.42077,1.42032,1.42065,94900000.0
2005-10-31 02:03:00,1.42065,1.42079,1.4206,1.42063,72400000.0
2005-10-31 02:04:00,1.42042,1.42044,1.42029,1.42029,69200000.0
2005-10-31 02:05:00,1.42021,1.42037,1.42013,1.42032,81600000.0
2005-10-31 02:06:00,1.42053,1.42072,1.42028,1.42072,102100000.0
2005-10-31 02:07:00,1.42056,1.42056,1.42002,1.42051,209800000.0
2005-10-31 02:08:00,1.42047,1.42047,1.42022,1.42024,64200001.0
2005-10-31 02:09:00,1.42017,1.42042,1.41999,1.4202,199200002.0
2005-10-31 02:10:00,1.4199,1.42031,1.41987,1.41999,130500000.0
2005-10-31 02:11:00,1.4199,1.41998,1.41989,1.41996,34800000.0
2005-10-31 02:12:00,1.41993,1.42005,1.41989,1.42005,54200001.0
2005-10-31 02:13:00,1.42004,1.42009,1.42003,1.42003,51800000.0
2005-10-31 02:14:00,1.41999,1.42009,1.41975,1.42009,156100000.0
2005-10-31 02:15:00,1.41996,1.42,1.4197,1.4198,186300000.0
2005-10-31 02:16:00,1.42004,1.42008,1.4198,1.41998,51400000.0
2005-10-31 02:17:00,1.41962,1.41997,1.41934,1.41956,204300001.0
2005-10-31 02:18:00,1.41989,1.42027,1.41954,1.41983,37800000.0
2005-10-31 02:19:00,1.41978,1.41978,1.41929,1.41929,47300000.0
2005-10-31 02:20:00,1.41927,1.41945,1.41915,1.41942,49100000.0
2005-10-31 02:21:00,1.41895,1.41895,1.4186,1.41884,53200000.0
2005-10-31 02:22:00,1.41852,1.41874,1.41847,1.41874,23400000.0
2005-10-31 02:23:00,1.41915,1.41933,1.41915,1.41927,45600000.0
2005-10-31 02:24:00,1.41916,1.41939,1.41908,1.41922,47000000.0
2005-10-31 02:25:00,1.41908,1.41927,1.41899,1.41907,97600000.0
2005-10-31 02:26:00,1.41881,1.41913,1.41872,1.41911,83200000.0
2005-10-31 02:27:00,1.41908,1.41908,1.41887,1.41891,56600000.0
2005-10-31 02:28:00,1.41917,1.41939,1.41917,1.41932,47000000.0
2005-10-31 02:29:00,1.41962,1.41962,1.41928,1.4195,52400000.0
2005-10-31 02:30:00,1.41959,1.41959,1.41909,1.41912,43200000.0
2005-10-31 02:31:00,1.41876,1.41886,1.41866,1.41869,56800000.0
2005-10-31 02:32:00,1.41897,1.41931,1.4189,1.4192,41000000.0
2005-10-31 02:33:00,1.41893,1.41912,1.41887,1.41893,213700000.0
2005-10-31 02:34:00,1.41937,1.41944,1.41921,1.41942,37800000.0
2005-10-31 02:35:00,1.41944,1.41962,1.41913,1.41917,84200000.0
2005-10-31 02:36:00,1.41936,1.41957,1.4193,1.41957,23400000.0
2005-10-31 02:37:00,1.41925,1.41927,1.41911,1.41917,96300001.0
2005-10-31 02:38:00,1.41944,1.41966,1.41944,1.4196,46800000.0
2005-10-31 02:39:00,1.4198,1.41985,1.41952,1.41953,21400000.0
2005-10-31 02:40:00,1.4195,1.41976,1.41947,1.41947,29900000.0
2005-10-31 02:41:00,1.41943,1.41958,1.41933,1.41933,34200000.0
2005-10-31 02:42:00,1.41934,1.41934,1.41921,1.41921,47200000.0
2005-10-31 02:43:00,1.41936,1.41941,1.41934,1.41934,25200000.0
2005-10-31 02:44:00,1.41923,1.41942,1.41916,1.41942,45700000.0
2005-10-31 02:45:00,1.41896,1.41917,1.41872,1.41895,53200000.0
2005-10-31 02:46:00,1.4188,1.4188,1.4187,1.4188,205500002.0
2005-10-31 02:47:00,1.41914,1.41953,1.41876,1.41907,205500002.0
2005-10-31 02:48:00,1.41878,1.41904,1.41875,1.41904,101600000.0
2005-10-31 02:49:00,1.41894,1.41917,1.41871,1.41871,51600000.0
2005-10-31 02:50:00,1.41881,1.41924,1.41858,1.41924,118700000.0
2005-10-31 02:51:00,1.41894,1.41932,1.4188,1.41932,72100000.0
2005-10-31 02:52:00,1.41949,1.42114,1.41935,1.42109,28000000.0
2005-10-31 02:53:00,1.42115,1.42119,1.42079,1.42102,21000000.0
2005-10-31 02:54:00,1.42106,1.42178,1.42106,1.42108,36000000.0
2005-10-31 02:55:00,1.42114,1.42114,1.4202,1.42022,31800000.0
2005-10-31 02:56:00,1.41995,1.42004,1.41995,1.42003,63400000.0
2005-10-31 02:57:00,1.42008,1.42019,1.42,1.42016,48600000.0
2005-10-31 02:58:00,1.42015,1.42015,1.42002,1.42002,68700000.0
2005-10-31 02:59:00,1.42014,1.42025,1.42005,1.42005,63600000.0
2005-10-31 03:00:00,1.42017,1.4203,1.4201,1.42023,115000000.0
2005-10-31 03:01:00,1.42021,1.42031,1.42019,1.42027,55100000.0
2005-10-31 03:02:00,1.4203,1.42032,1.42016,1.42017,40600001.0
2005-10-31 03:03:00,1.42017,1.42027,1.42015,1.42027,82700000.0
2005-10-31 03:04:00,1.42016,1.42048,1.41999,1.42013,46600000.0
2005-10-31 03:05:00,1.42025,1.42033,1.42014,1.42014,58400001.0
2005-10-31 03:06:00,1.42009,1.42023,1.42004,1.42007,49500000.0
2005-10-31 03:07:00,1.42002,1.42062,1.41994,1.42035,81800000.0
2005-10-31 03:08:00,1.42028,1.42028,1.41978,1.41994,62200000.0
2005-10-31 03:09:00,1.42031,1.42051,1.42,1.42051,45200000.0
2005-10-31 03:10:00,1.41996,1.42019,1.41989,1.42009,30400000.0
2005-10-31 03:11:00,1.41959,1.41959,1.41949,1.41949,35000000.0
2005-10-31 03:12:00,1.41975,1.41997,1.41951,1.41985,50900000.0
2005-10-31 03:13:00,1.41959,1.42027,1.41959,1.42027,45100000.0
2005-10-31 03:14:00,1.42029,1.42048,1.42002,1.42034,47000000.0
2005-10-31 03:15:00,1.42016,1.42054,1.42016,1.42035,28000000.0
2005-10-31 03:16:00,1.42024,1.42032,1.41998,1.42026,29400000.0
2005-10-31 03:17:00,1.42009,1.42024,1.4197,1.42024,43600000.0
2005-10-31 03:18:00,1.42012,1.42018,1.41977,1.42018,25600000.0
2005-10-31 03:19:00,1.42023,1.42036,1.42003,1.42036,48500000.0
2005-10-31 03:20:00,1.41986,1.42024,1.41965,1.41988,58600000.0
2005-10-31 03:21:00,1.41946,1.4195,1.41946,1.4195,35200000.0
2005-10-31 03:22:00,1.41889,1.41903,1.41866,1.41867,74400001.0
2005-10-31 03:23:00,1.41864,1.4188,1.41802,1.4182,92300001.0
2005-10-31 03:24:00,1.41808,1.41809,1.41798,1.41798,66600001.0
2005-10-31 03:25:00,1.41826,1.41826,1.4172,1.41725,19800000.0
2005-10-31 03:26:00,1.4171,1.41731,1.41709,1.41731,135500000.0
2005-10-31 03:27:00,1.41744,1.41775,1.4174,1.41775,83400000.0
2005-10-31 03:28:00,1.41781,1.41781,1.41751,1.41758,45600000.0
2005-10-31 03:29:00,1.41761,1.41766,1.41758,1.41763,49000000.0
2005-10-31 03:30:00,1.41785,1.418,1.41767,1.418,60800000.0
2005-10-31 03:31:00,1.41793,1.41821,1.41787,1.41821,38000000.0
2005-10-31 03:32:00,1.41812,1.41829,1.41802,1.41802,29000000.0
2005-10-31 03:33:00,1.41782,1.41792,1.41782,1.41789,38300000.0
2005-10-31 03:34:00,1.41807,1.41822,1.41782,1.41785,35000000.0
2005-10-31 03:35:00,1.41795,1.41802,1.41777,1.41787,87000000.0
2005-10-31 03:36:00,1.41797,1.41831,1.41783,1.41829,55300000.0
2005-10-31 03:37:00,1.41833,1.41849,1.41811,1.41849,30800000.0
2005-10-31 03:38:00,1.4183,1.4183,1.4183,1.4183,72900000.0
2005-10-31 03:39:00,1.41827,1.41837,1.4182,1.41826,72900000.0
2005-10-31 03:40:00,1.41825,1.41894,1.41825,1.41869,117400001.0
2005-10-31 03:41:00,1.4187,1.41882,1.41868,1.4187,84000000.0
2005-10-31 03:42:00,1.41875,1.41885,1.41872,1.41882,72600000.0
2005-10-31 03:43:00,1.4187,1.4189,1.4187,1.4189,42400000.0
2005-10-31 03:44:00,1.41873,1.41891,1.41865,1.4188,41800001.0
2005-10-31 03:45:00,1.41869,1.41896,1.41857,1.41896,25600000.0
2005-10-31 03:46:00,1.4186,1.4186,1.41834,1.41843,49200000.0
2005-10-31 03:47:00,1.41852,1.41878,1.41852,1.41867,34500000.0
2005-10-31 03:48:00,1.41904,1.41905,1.4187,1.41879,40600000.0
2005-10-31 03:49:00,1.41877,1.41877,1.41827,1.41836,37600000.0
2005-10-31 03:50:00,1.41866,1.41873,1.41841,1.41844,114000000.0
2005-10-31 03:51:00,1.41869,1.41877,1.41865,1.41867,28600000.0
2005-10-31 03:52:00,1.41857,1.41857,1.41824,1.41837,97200000.0
2005-10-31 03:53:00,1.41831,1.41846,1.41821,1.41836,67900001.0
2005-10-31 03:54:00,1.41829,1.4185,1.41809,1.41809,31800000.0
2005-10-31 03:55:00,1.41842,1.41872,1.41825,1.41852,44600000.0
2005-10-31 03:56:00,1.41847,1.4188,1.41847,1.41866,24700000.0
2005-10-31 03:57:00,1.41813,1.41856,1.41813,1.41833,183000000.0
2005-10-31 03:58:00,1.41833,1.41911,1.41833,1.41835,201700000.0
2005-10-31 03:59:00,1.41868,1.41896,1.41865,1.41881,182600001.0
2005-10-31 04:00:00,1.4188,1.41891,1.41873,1.41874,95700000.0
2005-10-31 04:01:00,1.41874,1.41894,1.41864,1.41894,150200000.0
2005-10-31 04:02:00,1.41901,1.41913,1.41874,1.41874,94400000.0
2005-10-31 04:03:00,1.41878,1.41878,1.4184,1.41859,90000000.0
2005-10-31 04:04:00,1.41821,1.41832,1.41815,1.41821,143900000.0
2005-10-31 04:05:00,1.4181,1.41873,1.4181,1.41868,196400000.0
2005-10-31 04:06:00,1.41822,1.41867,1.41817,1.41843,126700001.0
2005-10-31 04:07:00,1.41849,1.41849,1.41818,1.41818,142300000.0
2005-10-31 04:08:00,1.41847,1.41852,1.41847,1.41847,33600000.0
2005-10-31 04:09:00,1.41862,1.41878,1.41844,1.41874,57600001.0
2005-10-31 04:10:00,1.41856,1.41856,1.41817,1.41834,127900000.0
2005-10-31 04:11:00,1.41852,1.41858,1.41822,1.41836,44400000.0
2005-10-31 04:12:00,1.41837,1.41854,1.41835,1.41835,81200002.0
2005-10-31 04:13:00,1.41844,1.41892,1.41836,1.41892,69200000.0
2005-10-31 04:14:00,1.41904,1.4191,1.41889,1.4191,88100001.0
2005-10-31 04:15:00,1.41911,1.41943,1.4191,1.41925,87700000.0
2005-10-31 04:16:00,1.4191,1.41914,1.41883,1.41892,68500000.0
2005-10-31 04:17:00,1.41904,1.4191,1.41895,1.41903,59100000.0
2005-10-31 04:18:00,1.41899,1.41914,1.41894,1.41899,111700000.0
2005-10-31 04:19:00,1.41901,1.41913,1.41898,1.41913,77600000.0
2005-10-31 04:20:00,1.4191,1.41925,1.419,1.419,155000001.0
2005-10-31 04:21:00,1.419,1.41902,1.41891,1.41891,39400000.0
2005-10-31 04:22:00,1.41894,1.41931,1.41889,1.41931,42200000.0
2005-10-31 04:23:00,1.41886,1.41889,1.41867,1.41867,35200000.0
2005-10-31 04:24:00,1.41867,1.41872,1.4186,1.41861,149700000.0
2005-10-31 04:25:00,1.41854,1.41902,1.41846,1.41884,178800000.0
2005-10-31 04:26:00,1.41885,1.41885,1.41855,1.4187,136700001.0
2005-10-31 04:27:00,1.4188,1.41894,1.41865,1.41868,67900001.0
2005-10-31 04:28:00,1.4187,1.41875,1.41863,1.41866,57600000.0
2005-10-31 04:29:00,1.41863,1.41921,1.41863,1.41913,67400000.0
2005-10-31 04:30:00,1.41873,1.4191,1.41872,1.419,105900002.0
2005-10-31 04:31:00,1.41907,1.41907,1.41873,1.419,20800000.0
2005-10-31 04:32:00,1.41905,1.41905,1.41882,1.41888,34200000.0
2005-10-31 04:33:00,1.4189,1.4189,1.41869,1.41881,37800000.0
2005-10-31 04:34:00,1.4187,1.41871,1.41859,1.4186,39800001.0
2005-10-31 04:35:00,1.41831,1.41835,1.41814,1.41814,65700000.0
2005-10-31 04:36:00,1.41834,1.41841,1.41769,1.41831,152400001.0
2005-10-31 04:37:00,1.41821,1.41846,1.41795,1.41814,129200002.0
2005-10-31 04:38:00,1.41815,1.41819,1.41807,1.41817,30000000.0
2005-10-31 04:39:00,1.41796,1.41796,1.41767,1.41767,68600000.0
2005-10-31 04:40:00,1.41749,1.41755,1.41719,1.41724,27400000.0
2005-10-31 04:41:00,1.41668,1.41727,1.41668,1.41721,43800000.0
2005-10-31 04:42:00,1.41696,1.41716,1.41686,1.41711,54300000.0
2005-10-31 04:43:00,1.4186,1.4186,1.4186,1.4186,52600001.0
2005-10-31 04:44:00,1.41716,1.41778,1.41712,1.41778,52600001.0
2005-10-31 04:45:00,1.41786,1.418,1.41757,1.41779,34600000.0
2005-10-31 04:46:00,1.41758,1.41768,1.41758,1.4176,52000000.0
2005-10-31 04:47:00,1.41765,1.41803,1.41765,1.418,106100000.0
2005-10-31 04:48:00,1.41753,1.41794,1.41753,1.41794,42000000.0
2005-10-31 04:49:00,1.41788,1.41798,1.41758,1.41758,66500000.0
2005-10-31 04:50:00,1.41792,1.41793,1.41769,1.41776,54200000.0
2005-10-31 04:51:00,1.41737,1.41737,1.41722,1.41726,25600000.0
2005-10-31 04:52:00,1.41723,1.41773,1.41723,1.41753,35400000.0
2005-10-31 04:53:00,1.41749,1.4177,1.41742,1.41747,63100000.0
2005-10-31 04:54:00,1.41722,1.41744,1.41713,1.41713,39600000.0
2005-10-31 04:55:00,1.41746,1.41755,1.41716,1.41755,42000000.0
2005-10-31 04:56:00,1.4173,1.41762,1.4173,1.41746,33800000.0
2005-10-31 04:57:00,1.41728,1.41772,1.41714,1.41714,49400000.0
2005-10-31 04:58:00,1.41721,1.41773,1.41721,1.41768,44500001.0
2005-10-31 04:59:00,1.41752,1.41829,1.41752,1.41829,133500001.0
2005-10-31 05:00:00,1.41889,1.41897,1.41881,1.41891,42200000.0
2005-10-31 05:01:00,1.4188,1.41905,1.41876,1.41897,22800000.0
2005-10-31 05:02:00,1.41871,1.41883,1.41851,1.41871,28000000.0
2005-10-31 05:03:00,1.41851,1.41873,1.41842,1.4185,145500000.0
2005-10-31 05:04:00,1.41843,1.41848,1.41831,1.41844,202200000.0
2005-10-31 05:05:00,1.41843,1.41859,1.41834,1.41834,248400001.0
2005-10-31 05:06:00,1.41839,1.41857,1.41833,1.41857,162600000.0
2005-10-31 05:07:00,1.41834,1.41866,1.41834,1.41834,326500000.0
2005-10-31 05:08:00,1.41859,1.41864,1.41844,1.41846,265500000.0
2005-10-31 05:09:00,1.41825,1.4185,1.41804,1.41812,221200001.0
2005-10-31 05:10:00,1.41818,1.41828,1.41813,1.41827,220200000.0
2005-10-31 05:11:00,1.41823,1.4184,1.41818,1.41825,124400000.0
2005-10-31 05:12:00,1.41859,1.41866,1.41848,1.41848,103600000.0
2005-10-31 05:13:00,1.41846,1.41852,1.41815,1.41815,128900000.0
2005-10-31 05:14:00,1.41796,1.41807,1.41794,1.41799,245100000.0
2005-10-31 05:15:00,1.41804,1.41815,1.41794,1.41809,33400000.0
2005-10-31 05:16:00,1.41797,1.4182,1.41797,1.41819,171500000.0
2005-10-31 05:17:00,1.41833,1.41865,1.4182,1.41865,161800000.0
2005-10-31 05:18:00,1.41877,1.41885,1.41858,1.41871,259200000.0
2005-10-31 05:19:00,1.41844,1.41872,1.41835,1.41837,273300000.0
2005-10-31 05:20:00,1.4184,1.41869,1.4184,1.41864,280600003.0
2005-10-31 05:21:00,1.41848,1.41903,1.41846,1.41865,307200000.0
2005-10-31 05:22:00,1.41863,1.41865,1.41849,1.41853,241200000.0
2005-10-31 05:23:00,1.41844,1.41863,1.41844,1.41845,145300000.0
2005-10-31 05:24:00,1.41836,1.41836,1.41825,1.41827,148000000.0
2005-10-31 05:25:00,1.41842,1.41859,1.41822,1.41827,241900000.0
2005-10-31 05:26:00,1.41838,1.41841,1.41829,1.41838,89800000.0
2005-10-31 05:27:00,1.41847,1.4188,1.41829,1.41839,168400000.0
2005-10-31 05:28:00,1.41827,1.41839,1.41803,1.41833,203200000.0
2005-10-31 05:29:00,1.41831,1.41841,1.41813,1.41821,228400000.0
2005-10-31 05:30:00,1.41821,1.41841,1.41811,1.41813,210100001.0
2005-10-31 05:31:00,1.41812,1.41843,1.41805,1.41817,82800000.0
2005-10-31 05:32:00,1.4185,1.4186,1.4185,1.4186,229100000.0
2005-10-31 05:33:00,1.41836,1.41836,1.41821,1.41826,229100000.0
2005-10-31 05:34:00,1.41819,1.41846,1.41811,1.41813,213400000.0
2005-10-31 05:35:00,1.41836,1.41845,1.41828,1.41845,30400000.0
2005-10-31 05:36:00,1.41824,1.4184,1.41815,1.41818,196100001.0
2005-10-31 05:37:00,1.4189,1.4189,1.4189,1.4189,168400001.0
2005-10-31 05:38:00,1.41821,1.41841,1.41819,1.41836,168400001.0
2005-10-31 05:39:00,1.41814,1.41839,1.41814,1.41822,152700000.0
2005-10-31 05:40:00,1.41799,1.41837,1.41787,1.41816,199300000.0
2005-10-31 05:41:00,1.41808,1.41847,1.41808,1.41829,106800001.0
2005-10-31 05:42:00,1.41843,1.41848,1.41828,1.41843,172400001.0
2005-10-31 05:43:00,1.41839,1.41851,1.41838,1.41841,92300000.0
2005-10-31 05:44:00,1.41836,1.41853,1.41828,1.41833,104400000.0
2005-10-31 05:45:00,1.41838,1.41858,1.41833,1.41838,113800000.0
2005-10-31 05:46:00,1.41844,1.41859,1.41837,1.41857,221500000.0
2005-10-31 05:47:00,1.41857,1.41862,1.4184,1.41852,185100000.0
2005-10-31 05:48:00,1.4188,1.4188,1.4186,1.4186,179300000.0
2005-10-31 05:49:00,1.41843,1.41858,1.41823,1.41823,179300000.0
2005-10-31 05:50:00,1.4185,1.4185,1.4183,1.4185,189100000.0
2005-10-31 05:51:00,1.4186,1.4186,1.4185,1.4186,189100000.0
2005-10-31 05:52:00,1.41831,1.41847,1.41824,1.41837,189100000.0
2005-10-31 05:53:00,1.41819,1.41825,1.41791,1.41799,169500001.0
2005-10-31 05:54:00,1.41808,1.41837,1.41797,1.41837,216500000.0
2005-10-31 05:55:00,1.41831,1.41841,1.41816,1.41826,210400000.0
2005-10-31 05:56:00,1.41828,1.41845,1.41809,1.41821,116800000.0
2005-10-31 05:57:00,1.41825,1.41849,1.41825,1.41846,155100000.0
2005-10-31 05:58:00,1.41855,1.4186,1.41843,1.41843,139600000.0
2005-10-31 05:59:00,1.41851,1.41851,1.41824,1.41827,90300000.0
2005-10-31 06:00:00,1.41832,1.41838,1.41826,1.41828,210200000.0
2005-10-31 06:01:00,1.41834,1.41853,1.41829,1.41829,146400001.0
2005-10-31 06:02:00,1.41825,1.41842,1.41822,1.41829,238400000.0
2005-10-31 06:03:00,1.41838,1.41853,1.41829,1.4185,55100000.0
2005-10-31 06:04:00,1.41842,1.41844,1.41834,1.41842,164100000.0
2005-10-31 06:05:00,1.41839,1.41855,1.41825,1.41827,357000000.0
2005-10-31 06:06:00,1.41831,1.41845,1.4183,1.41831,80300000.0
2005-10-31 06:07:00,1.41833,1.41836,1.41811,1.41831,318800000.0
2005-10-31 06:08:00,1.41815,1.41844,1.41813,1.41824,497800002.0
2005-10-31 06:09:00,1.41819,1.41846,1.41811,1.41826,386500001.0
2005-10-31 06:10:00,1.41833,1.41849,1.41829,1.41834,284500000.0
2005-10-31 06:11:00,1.41836,1.41852,1.41831,1.41844,442700001.0
2005-10-31 06:12:00,1.41834,1.41866,1.41833,1.41847,257600001.0
2005-10-31 06:13:00,1.41837,1.41864,1.41826,1.41826,344700001.0
2005-10-31 06:14:00,1.41837,1.41838,1.41795,1.418,303600000.0
2005-10-31 06:15:00,1.41799,1.41809,1.41791,1.41809,141800000.0
2005-10-31 06:16:00,1.41809,1.41816,1.41792,1.41816,244100002.0
2005-10-31 06:17:00,1.41799,1.41821,1.41799,1.41799,134800000.0
2005-10-31 06:18:00,1.4181,1.4182,1.41803,1.41803,237200000.0
2005-10-31 06:19:00,1.41798,1.41822,1.41798,1.41822,189600000.0
2005-10-31 06:20:00,1.4183,1.41838,1.41812,1.41814,354800002.0
2005-10-31 06:21:00,1.41826,1.41834,1.41814,1.41826,298500000.0
2005-10-31 06:22:00,1.41823,1.41849,1.41818,1.41826,241200000.0
2005-10-31 06:23:00,1.41812,1.41834,1.41811,1.41834,268800000.0
2005-10-31 06:24:00,1.41839,1.41853,1.41829,1.41838,359400001.0
2005-10-31 06:25:00,1.41843,1.41848,1.41831,1.41832,235500002.0
2005-10-31 06:26:00,1.41792,1.41804,1.41786,1.41797,266700000.0
2005-10-31 06:27:00,1.41788,1.41793,1.41758,1.4177,396900002.0
2005-10-31 06:28:00,1.41787,1.41814,1.4178,1.41808,382800001.0
2005-10-31 06:29:00,1.4183,1.41862,1.4183,1.4186,118000000.0
2005-10-31 06:30:00,1.41861,1.41883,1.41854,1.41857,268600000.0
2005-10-31 06:31:00,1.41851,1.41853,1.41834,1.41842,137200000.0
2005-10-31 06:32:00,1.4185,1.41851,1.41842,1.4185,165700000.0
2005-10-31 06:33:00,1.41857,1.41876,1.41855,1.41863,263900001.0
2005-10-31 06:34:00,1.41868,1.41878,1.41858,1.41873,216600001.0
2005-10-31 06:35:00,1.4186,1.41883,1.41858,1.41859,152100001.0
2005-10-31 06:36:00,1.41858,1.41868,1.41858,1.41858,91000000.0
2005-10-31 06:37:00,1.41859,1.41875,1.41858,1.4187,218100001.0
2005-10-31 06:38:00,1.41877,1.41903,1.41877,1.41883,124400000.0
2005-10-31 06:39:00,1.41877,1.41877,1.41858,1.4186,38000000.0
2005-10-31 06:40:00,1.41853,1.41859,1.41838,1.41849,121800000.0
2005-10-31 06:41:00,1.4185,1.41863,1.41844,1.41863,170100000.0
2005-10-31 06:42:00,1.41864,1.41864,1.41838,1.41855,273500000.0
2005-10-31 06:43:00,1.4187,1.4187,1.4186,1.4186,322600002.0
2005-10-31 06:44:00,1.41866,1.41868,1.41853,1.41858,322600002.0
2005-10-31 06:46:00,1.41861,1.41863,1.41849,1.41853,233800001.0
2005-10-31 06:47:00,1.41851,1.41859,1.41841,1.41854,237100000.0
2005-10-31 06:48:00,1.4184,1.4186,1.4184,1.4185,35200000.0
2005-10-31 06:49:00,1.41856,1.41879,1.41845,1.41848,241200001.0
2005-10-31 06:50:00,1.41849,1.41849,1.41828,1.41834,48100000.0
2005-10-31 06:51:00,1.4186,1.4186,1.41821,1.41844,46100000.0
2005-10-31 06:52:00,1.41832,1.41848,1.41819,1.41824,225000001.0
2005-10-31 06:53:00,1.41806,1.41843,1.41804,1.41814,230900000.0
2005-10-31 06:54:00,1.41822,1.41844,1.41807,1.41812,429500002.0
2005-10-31 06:55:00,1.41813,1.41828,1.41806,1.41823,348800000.0
2005-10-31 06:56:00,1.41843,1.41859,1.41839,1.41852,35400000.0
2005-10-31 06:57:00,1.4185,1.4185,1.41806,1.41806,67800000.0
2005-10-31 06:58:00,1.418,1.41815,1.4179,1.41811,239100001.0
2005-10-31 06:59:00,1.41806,1.41822,1.41797,1.4181,337700000.0
2005-10-31 07:00:00,1.41826,1.41831,1.41819,1.41821,110700000.0
2005-10-31 07:01:00,1.41818,1.41845,1.41818,1.41844,282300002.0
2005-10-31 07:02:00,1.41833,1.4185,1.41797,1.41797,371100000.0
2005-10-31 07:03:00,1.41803,1.41826,1.41801,1.41826,141200000.0
2005-10-31 07:04:00,1.4183,1.41847,1.4182,1.41841,313300002.0
2005-10-31 07:05:00,1.41848,1.41848,1.41822,1.4183,102600000.0
2005-10-31 07:06:00,1.41835,1.41846,1.41825,1.41842,229900001.0
2005-10-31 07:07:00,1.41856,1.41915,1.41856,1.41897,212800000.0
2005-10-31 07:08:00,1.41905,1.41924,1.4188,1.4188,257100000.0
2005-10-31 07:09:00,1.4188,1.41894,1.41876,1.41877,239800002.0
2005-10-31 07:10:00,1.41899,1.41911,1.41879,1.41879,425800001.0
2005-10-31 07:11:00,1.41874,1.41881,1.41867,1.41869,356200001.0
2005-10-31 07:12:00,1.41865,1.41884,1.41857,1.41867,280600001.0
2005-10-31 07:13:00,1.41897,1.41897,1.41875,1.41891,270200001.0
2005-10-31 07:14:00,1.41892,1.41899,1.41884,1.41889,523900001.0
2005-10-31 07:15:00,1.41909,1.41919,1.41884,1.41904,251000000.0
2005-10-31 07:16:00,1.41904,1.41914,1.41899,1.41911,187100000.0
2005-10-31 07:17:00,1.419,1.41907,1.41882,1.41889,257500002.0
2005-10-31 07:18:00,1.41889,1.41912,1.41884,1.41907,425800001.0
2005-10-31 07:19:00,1.41905,1.41935,1.41899,1.41913,299600000.0
2005-10-31 07:20:00,1.41913,1.41925,1.41896,1.41913,409800000.0
2005-10-31 07:21:00,1.41906,1.4194,1.41903,1.41915,275900000.0
2005-10-31 07:22:00,1.41907,1.4193,1.41901,1.41925,337300001.0
2005-10-31 07:23:00,1.41934,1.41956,1.41919,1.41939,446200001.0
2005-10-31 07:24:00,1.41923,1.41934,1.41916,1.41918,311500001.0
2005-10-31 07:25:00,1.41907,1.41919,1.41892,1.41904,328700000.0
2005-10-31 07:26:00,1.41879,1.41915,1.41879,1.41896,283600001.0
2005-10-31 07:27:00,1.41912,1.41922,1.41896,1.4191,182400001.0
2005-10-31 07:28:00,1.41891,1.4192,1.41891,1.41919,247500001.0
2005-10-31 07:29:00,1.41901,1.41937,1.419,1.41903,245700001.0
2005-10-31 07:30:00,1.41908,1.4191,1.41883,1.41886,475200001.0
2005-10-31 07:31:00,1.4186,1.41875,1.41853,1.41874,253000002.0
2005-10-31 07:32:00,1.41869,1.41882,1.41858,1.41873,440300001.0
2005-10-31 07:33:00,1.41868,1.41879,1.41851,1.41859,379500001.0
2005-10-31 07:34:00,1.41854,1.41869,1.41852,1.41859,285800000.0
2005-10-31 07:35:00,1.41871,1.41887,1.41871,1.41874,232200002.0
2005-10-31 07:36:00,1.41874,1.41887,1.41864,1.41881,385400001.0
2005-10-31 07:37:00,1.41879,1.41879,1.41855,1.41862,200300000.0
2005-10-31 07:38:00,1.41854,1.41872,1.41854,1.41867,42400000.0
2005-10-31 07:39:00,1.41869,1.41876,1.41858,1.41871,388900000.0
2005-10-31 07:40:00,1.41865,1.41883,1.41859,1.41868,324100002.0
2005-10-31 07:41:00,1.41867,1.41894,1.41861,1.41878,668800002.0
2005-10-31 07:42:00,1.41884,1.41893,1.41874,1.41884,297400000.0
2005-10-31 07:43:00,1.41884,1.41899,1.41864,1.4187,227900002.0
2005-10-31 07:44:00,1.41865,1.41867,1.41852,1.41857,361000000.0
2005-10-31 07:45:00,1.4186,1.41864,1.4184,1.41843,333000001.0
2005-10-31 07:46:00,1.41848,1.41868,1.41842,1.41851,425900000.0
2005-10-31 07:47:00,1.41849,1.41896,1.41845,1.41855,626000000.0
2005-10-31 07:48:00,1.41843,1.4187,1.41839,1.41851,658900001.0
2005-10-31 07:50:00,1.41864,1.41879,1.41852,1.41862,655800001.0
2005-10-31 07:51:00,1.41878,1.41884,1.41856,1.4188,618600001.0
2005-10-31 07:52:00,1.41879,1.41886,1.41867,1.41877,438600001.0
2005-10-31 07:53:00,1.4187,1.41888,1.41847,1.41867,573000000.0
2005-10-31 07:54:00,1.41872,1.41879,1.41856,1.41863,335900000.0
2005-10-31 07:55:00,1.41867,1.41877,1.41852,1.41855,382700002.0
2005-10-31 07:56:00,1.41868,1.41891,1.41856,1.41868,659300001.0
2005-10-31 07:57:00,1.41862,1.41882,1.4185,1.4186,584900000.0
2005-10-31 07:58:00,1.41858,1.41877,1.4185,1.41859,583300001.0
2005-10-31 07:59:00,1.41864,1.41873,1.41846,1.41852,456000002.0
2005-10-31 08:00:00,1.41861,1.41877,1.41851,1.41874,446700002.0
2005-10-31 08:01:00,1.41864,1.41897,1.41859,1.41874,469800000.0
2005-10-31 08:02:00,1.41878,1.41891,1.41869,1.41875,255300001.0
2005-10-31 08:03:00,1.41889,1.41942,1.41889,1.41931,465200002.0
2005-10-31 08:04:00,1.41945,1.41971,1.41943,1.41958,376500000.0
2005-10-31 08:05:00,1.41959,1.41969,1.41929,1.41929,297700001.0
2005-10-31 08:06:00,1.41947,1.41952,1.41898,1.41932,694200002.0
2005-10-31 08:07:00,1.41939,1.41952,1.41931,1.41946,531700003.0
2005-10-31 08:08:00,1.41948,1.41959,1.41936,1.41949,374700000.0
2005-10-31 08:09:00,1.41947,1.41963,1.4193,1.41936,547300000.0
2005-10-31 08:10:00,1.41938,1.41964,1.4192,1.41964,610100001.0
2005-10-31 08:11:00,1.41955,1.41974,1.41943,1.41957,264200000.0
2005-10-31 08:12:00,1.41961,1.4199,1.4196,1.41989,466700002.0
2005-10-31 08:13:00,1.41997,1.42003,1.41984,1.41987,230500002.0
2005-10-31 08:14:00,1.41975,1.41987,1.41972,1.41976,89000000.0
2005-10-31 08:15:00,1.41969,1.41987,1.41965,1.41972,285800000.0
2005-10-31 08:16:00,1.41965,1.4197,1.41946,1.41949,290200002.0
2005-10-31 08:17:00,1.41946,1.41964,1.41937,1.41944,277400001.0
2005-10-31 08:18:00,1.41944,1.4196,1.41938,1.41958,197300000.0
2005-10-31 08:19:00,1.41963,1.41982,1.41959,1.41981,340700002.0
2005-10-31 08:20:00,1.41981,1.41985,1.41959,1.41961,318200000.0
2005-10-31 08:21:00,1.4196,1.41988,1.4195,1.41959,510700001.0
2005-10-31 08:22:00,1.41955,1.41971,1.41951,1.41957,408400002.0
2005-10-31 08:23:00,1.41949,1.41952,1.41924,1.41928,212900001.0
2005-10-31 08:24:00,1.41942,1.41972,1.41934,1.41948,414500002.0
2005-10-31 08:25:00,1.41956,1.41956,1.41922,1.41922,601200001.0
2005-10-31 08:26:00,1.41919,1.41937,1.41916,1.41931,317100000.0
2005-10-31 08:27:00,1.41936,1.41942,1.41918,1.41927,398600001.0
2005-10-31 08:28:00,1.41933,1.41946,1.41922,1.41942,565900001.0
2005-10-31 08:29:00,1.41938,1.41951,1.41924,1.4193,397300002.0
2005-10-31 08:30:00,1.41927,1.4194,1.41919,1.41934,445900001.0
2005-10-31 08:31:00,1.41937,1.41958,1.41928,1.41948,253900001.0
2005-10-31 08:32:00,1.41942,1.41954,1.41934,1.41946,302800002.0
2005-10-31 08:33:00,1.41945,1.41952,1.41938,1.41942,172200000.0
2005-10-31 08:34:00,1.41946,1.41948,1.4192,1.41925,571300001.0
2005-10-31 08:35:00,1.41925,1.41942,1.41909,1.41937,519500001.0
2005-10-31 08:36:00,1.41949,1.41982,1.41944,1.41961,347800000.0
2005-10-31 08:37:00,1.41952,1.41963,1.41934,1.41943,366100000.0
2005-10-31 08:38:00,1.4191,1.4192,1.4186,1.419,337200001.0
2005-10-31 08:39:00,1.4189,1.4189,1.4186,1.4189,337200001.0
2005-10-31 08:40:00,1.41928,1.41955,1.41928,1.41928,337200001.0
2005-10-31 08:41:00,1.41953,1.4197,1.41932,1.41957,461600001.0
2005-10-31 08:42:00,1.41958,1.41995,1.41956,1.41969,442900001.0
2005-10-31 08:43:00,1.41975,1.42005,1.41962,1.41971,271500000.0
2005-10-31 08:44:00,1.41973,1.42001,1.4197,1.41981,454400000.0
2005-10-31 08:45:00,1.41983,1.42003,1.41957,1.41961,604100001.0
2005-10-31 08:46:00,1.4197,1.41992,1.41954,1.4196,784300005.0
2005-10-31 08:47:00,1.41952,1.41965,1.41937,1.41953,574800002.0
2005-10-31 08:48:00,1.41961,1.41991,1.41952,1.41974,352600000.0
2005-10-31 08:49:00,1.41985,1.42008,1.41982,1.41991,474400000.0
2005-10-31 08:50:00,1.4185,1.4186,1.4184,1.4184,562300001.0
2005-10-31 08:51:00,1.41994,1.42032,1.41986,1.42,562300001.0
2005-10-31 08:52:00,1.42023,1.4204,1.42004,1.42011,569400000.0
2005-10-31 08:53:00,1.42032,1.42051,1.4201,1.42023,552100001.0
2005-10-31 08:54:00,1.42013,1.42034,1.41998,1.42007,643700001.0
2005-10-31 08:55:00,1.42002,1.42015,1.41978,1.42002,612500001.0
2005-10-31 08:56:00,1.42001,1.42021,1.41991,1.42001,589600003.0
2005-10-31 08:57:00,1.42,1.42021,1.41988,1.42,498500000.0
2005-10-31 08:58:00,1.42007,1.42037,1.42001,1.42009,455300002.0
2005-10-31 08:59:00,1.42006,1.42024,1.41998,1.41999,347000000.0
2005-10-31 09:00:00,1.42004,1.42046,1.42004,1.42039,452500003.0
2005-10-31 09:01:00,1.42002,1.4204,1.41989,1.42028,374600000.0
2005-10-31 09:02:00,1.42022,1.4204,1.4201,1.42017,662700002.0
2005-10-31 09:03:00,1.4202,1.42029,1.42003,1.42008,521700000.0
2005-10-31 09:04:00,1.42048,1.42074,1.42036,1.42059,623200000.0
2005-10-31 09:05:00,1.42064,1.42105,1.42064,1.42105,602000001.0
2005-10-31 09:06:00,1.42074,1.4209,1.42016,1.42016,549500000.0
2005-10-31 09:07:00,1.42011,1.42028,1.42006,1.42018,314500001.0
2005-10-31 09:08:00,1.42014,1.42014,1.41996,1.42009,221000000.0
2005-10-31 09:09:00,1.42018,1.42032,1.41996,1.42032,256600000.0
2005-10-31 09:10:00,1.4204,1.42042,1.42015,1.42018,384900002.0
2005-10-31 09:11:00,1.42011,1.42031,1.41995,1.42012,618900002.0
2005-10-31 09:12:00,1.42023,1.42054,1.42021,1.42024,523100001.0
2005-10-31 09:13:00,1.4203,1.42056,1.42027,1.42034,484600001.0
2005-10-31 09:14:00,1.42021,1.42055,1.42019,1.42055,297100000.0
2005-10-31 09:15:00,1.42062,1.42065,1.42036,1.42065,414100000.0
2005-10-31 09:16:00,1.42047,1.42065,1.42041,1.42053,491400000.0
2005-10-31 09:17:00,1.42048,1.42066,1.42042,1.42053,559200003.0
2005-10-31 09:18:00,1.42066,1.42072,1.42042,1.42053,193500001.0
2005-10-31 09:19:00,1.42054,1.42064,1.4203,1.42036,484500000.0
2005-10-31 09:20:00,1.42016,1.42034,1.42011,1.42013,243400000.0
2005-10-31 09:21:00,1.42012,1.42015,1.41989,1.41989,340700000.0
2005-10-31 09:22:00,1.41986,1.42004,1.41984,1.41992,335000000.0
2005-10-31 09:23:00,1.41999,1.41999,1.41962,1.41972,460400002.0
2005-10-31 09:24:00,1.41981,1.42016,1.41943,1.41948,296100000.0
2005-10-31 09:25:00,1.41954,1.41965,1.41946,1.41965,382200001.0
2005-10-31 09:26:00,1.41965,1.42001,1.41965,1.41976,564000001.0
2005-10-31 09:27:00,1.41972,1.41991,1.41966,1.41983,389700001.0
2005-10-31 09:28:00,1.4199,1.42,1.4196,1.41973,469200000.0
2005-10-31 09:29:00,1.41974,1.42,1.41965,1.41991,489000000.0
2005-10-31 09:30:00,1.4199,1.42004,1.41979,1.41993,716900002.0
2005-10-31 09:31:00,1.41999,1.42037,1.4199,1.41995,369700001.0
2005-10-31 09:32:00,1.41986,1.41989,1.41963,1.4197,337000000.0
2005-10-31 09:33:00,1.41948,1.41948,1.41893,1.41893,254600000.0
2005-10-31 09:34:00,1.41899,1.41904,1.41879,1.41881,449000000.0
2005-10-31 09:35:00,1.41866,1.4188,1.41859,1.41869,327100001.0
2005-10-31 09:36:00,1.41876,1.419,1.4187,1.41895,373000002.0
2005-10-31 09:37:00,1.41908,1.4192,1.41896,1.41914,386400000.0
2005-10-31 09:38:00,1.41891,1.41904,1.41875,1.41893,357900000.0
2005-10-31 09:39:00,1.41888,1.41895,1.41875,1.41879,463800001.0
2005-10-31 09:40:00,1.41869,1.41883,1.41842,1.41861,351600000.0
2005-10-31 09:41:00,1.41868,1.41869,1.4185,1.41867,549500001.0
2005-10-31 09:42:00,1.4186,1.41886,1.41846,1.41863,484800002.0
2005-10-31 09:43:00,1.41874,1.4188,1.41841,1.41844,270700000.0
2005-10-31 09:44:00,1.41836,1.41851,1.41824,1.41824,449300000.0
2005-10-31 09:45:00,1.41848,1.41862,1.41835,1.41862,528700001.0
2005-10-31 09:46:00,1.41862,1.41867,1.41851,1.41856,324300000.0
2005-10-31 09:47:00,1.41862,1.4188,1.41856,1.41873,493500001.0
2005-10-31 09:48:00,1.41874,1.41877,1.41851,1.41856,289800000.0
2005-10-31 09:49:00,1.4186,1.41879,1.41847,1.41863,466800000.0
2005-10-31 09:50:00,1.41849,1.41855,1.41834,1.4184,464700000.0
2005-10-31 09:51:00,1.41839,1.41874,1.41832,1.41859,484800001.0
2005-10-31 09:52:00,1.41859,1.41871,1.41844,1.41854,469700001.0
2005-10-31 09:53:00,1.41851,1.41879,1.41851,1.4187,378800001.0
2005-10-31 09:54:00,1.41864,1.4189,1.41856,1.41886,503300000.0
2005-10-31 09:55:00,1.41844,1.41853,1.4182,1.41843,577400003.0
2005-10-31 09:56:00,1.41836,1.41847,1.41823,1.41838,350800001.0
2005-10-31 09:57:00,1.41838,1.41838,1.41808,1.41808,605200000.0
2005-10-31 09:58:00,1.41826,1.41827,1.41795,1.41803,760700001.0
2005-10-31 09:59:00,1.41828,1.41857,1.41817,1.41846,718200002.0
2005-10-31 10:00:00,1.41833,1.41843,1.41817,1.41817,234200000.0
2005-10-31 10:01:00,1.41813,1.41823,1.41785,1.41802,636100002.0
2005-10-31 10:02:00,1.4181,1.41823,1.41793,1.4181,607600002.0
2005-10-31 10:03:00,1.41813,1.41832,1.41798,1.41826,361700000.0
2005-10-31 10:04:00,1.41818,1.41818,1.41771,1.41811,418100000.0
2005-10-31 10:05:00,1.4179,1.41815,1.4179,1.41807,379200000.0
2005-10-31 10:06:00,1.41819,1.41831,1.41798,1.41802,550900001.0
2005-10-31 10:07:00,1.41789,1.41814,1.41779,1.418,517000000.0
2005-10-31 10:08:00,1.41783,1.41801,1.41778,1.41778,468600002.0
2005-10-31 10:09:00,1.41777,1.41787,1.41756,1.41785,487500001.0
2005-10-31 10:10:00,1.41796,1.41809,1.41793,1.41803,369300000.0
2005-10-31 10:11:00,1.41818,1.41828,1.41811,1.41823,367100001.0
2005-10-31 10:12:00,1.41814,1.41825,1.41802,1.4181,532700001.0
2005-10-31 10:13:00,1.41808,1.41809,1.41779,1.41784,484800001.0
2005-10-31 10:14:00,1.41778,1.41787,1.4176,1.41772,508200000.0
2005-10-31 10:15:00,1.41774,1.41777,1.41752,1.41757,422100000.0
2005-10-31 10:16:00,1.41766,1.41789,1.41756,1.41789,385500001.0
2005-10-31 10:17:00,1.41803,1.41807,1.41761,1.41774,287000000.0
2005-10-31 10:18:00,1.4176,1.41763,1.41725,1.41725,382600000.0
2005-10-31 10:19:00,1.41738,1.41774,1.41738,1.41771,350500001.0
2005-10-31 10:20:00,1.41779,1.41832,1.41779,1.41832,522300002.0
2005-10-31 10:21:00,1.4188,1.41916,1.41875,1.41896,381600000.0
2005-10-31 10:22:00,1.41905,1.41936,1.41875,1.41921,378000002.0
2005-10-31 10:23:00,1.4192,1.41968,1.41897,1.41955,426000001.0
2005-10-31 10:24:00,1.41986,1.42042,1.41986,1.42015,411000002.0
2005-10-31 10:25:00,1.42012,1.42014,1.4198,1.42011,421300003.0
2005-10-31 10:26:00,1.42014,1.42029,1.42,1.42023,571200003.0
2005-10-31 10:27:00,1.42015,1.42028,1.4201,1.42018,439600000.0
2005-10-31 10:28:00,1.42025,1.42077,1.42025,1.42061,667200004.0
2005-10-31 10:29:00,1.42044,1.4205,1.42021,1.42041,554500001.0
2005-10-31 10:30:00,1.42034,1.42107,1.42034,1.42107,682700002.0
2005-10-31 10:31:00,1.42082,1.421,1.42062,1.42066,504400000.0
2005-10-31 10:32:00,1.4208,1.42107,1.42059,1.4206,493300000.0
2005-10-31 10:33:00,1.42077,1.42084,1.4204,1.42043,538600002.0
2005-10-31 10:34:00,1.42014,1.42036,1.4201,1.42028,478500002.0
2005-10-31 10:35:00,1.42041,1.42075,1.42039,1.42054,509200001.0
2005-10-31 10:36:00,1.42041,1.42058,1.42021,1.4203,576800002.0
2005-10-31 10:37:00,1.42016,1.42016,1.41988,1.42016,543200002.0
2005-10-31 10:38:00,1.42006,1.42022,1.41998,1.41998,501500000.0
2005-10-31 10:39:00,1.42008,1.4203,1.41989,1.42,473000000.0
2005-10-31 10:40:00,1.41991,1.41998,1.41963,1.41966,391100000.0
2005-10-31 10:41:00,1.41942,1.41942,1.41902,1.41936,718200002.0
2005-10-31 10:42:00,1.41961,1.41989,1.41952,1.41972,413700002.0
2005-10-31 10:43:00,1.41964,1.41972,1.41914,1.41914,493200002.0
2005-10-31 10:44:00,1.41928,1.4196,1.41913,1.41939,504200002.0
2005-10-31 10:45:00,1.41951,1.41963,1.41928,1.41959,524900000.0
2005-10-31 10:46:00,1.41951,1.41951,1.41916,1.41916,331300002.0
2005-10-31 10:47:00,1.41901,1.41901,1.41839,1.41839,351400000.0
2005-10-31 10:48:00,1.4182,1.41825,1.41795,1.41811,462200000.0
2005-10-31 10:49:00,1.41795,1.418,1.4176,1.41787,385400003.0
2005-10-31 10:50:00,1.41771,1.41788,1.41727,1.41769,544000002.0
2005-10-31 10:51:00,1.41746,1.41803,1.41746,1.4177,490400000.0
2005-10-31 10:52:00,1.41763,1.41767,1.41745,1.41753,333000001.0
2005-10-31 10:53:00,1.41746,1.41758,1.41704,1.41724,390300004.0
2005-10-31 10:54:00,1.41738,1.41786,1.41735,1.41772,435000001.0
2005-10-31 10:55:00,1.41778,1.4181,1.41758,1.41797,462800000.0
2005-10-31 10:56:00,1.41802,1.41824,1.4179,1.41824,502100000.0
2005-10-31 10:57:00,1.41831,1.41843,1.41814,1.41818,415700004.0
2005-10-31 10:58:00,1.41801,1.41801,1.41763,1.41775,412100000.0
2005-10-31 10:59:00,1.4176,1.41793,1.41757,1.41772,790300000.0
2005-10-31 11:00:00,1.41782,1.41799,1.41771,1.41791,471400000.0
2005-10-31 11:01:00,1.41766,1.41791,1.41743,1.41747,561300000.0
2005-10-31 11:02:00,1.41724,1.4175,1.41719,1.41732,503000000.0
2005-10-31 11:03:00,1.41725,1.41766,1.41725,1.41744,287700000.0
2005-10-31 11:04:00,1.41735,1.41746,1.417,1.41728,538800001.0
2005-10-31 11:05:00,1.41727,1.41737,1.41683,1.4171,512500002.0
2005-10-31 11:06:00,1.41716,1.41737,1.41706,1.41721,659300001.0
2005-10-31 11:07:00,1.41723,1.41746,1.41722,1.41731,229000000.0
2005-10-31 11:08:00,1.41748,1.41766,1.4174,1.41749,292000000.0
2005-10-31 11:09:00,1.41727,1.41761,1.41715,1.41717,391400001.0
2005-10-31 11:10:00,1.41718,1.41743,1.41715,1.41737,505900001.0
2005-10-31 11:11:00,1.41712,1.41771,1.41712,1.41742,569800000.0
2005-10-31 11:12:00,1.41731,1.41788,1.41731,1.41785,569300000.0
2005-10-31 11:13:00,1.41794,1.41815,1.41773,1.41788,436400001.0
2005-10-31 11:14:00,1.41778,1.41781,1.41759,1.41762,453900001.0
2005-10-31 11:15:00,1.41752,1.41761,1.41735,1.41747,496100003.0
2005-10-31 11:16:00,1.41759,1.41811,1.41758,1.41811,478800001.0
2005-10-31 11:17:00,1.41809,1.41809,1.41769,1.41775,486600000.0
2005-10-31 11:18:00,1.41771,1.41791,1.41752,1.41761,391200000.0
2005-10-31 11:19:00,1.41757,1.41778,1.41748,1.41755,418500002.0
2005-10-31 11:20:00,1.41747,1.41773,1.41742,1.41744,621100000.0
2005-10-31 11:21:00,1.41764,1.41783,1.41736,1.41753,526700000.0
2005-10-31 11:22:00,1.41728,1.41767,1.41724,1.41757,580200000.0
2005-10-31 11:23:00,1.41742,1.41756,1.41717,1.41746,477800000.0
2005-10-31 11:24:00,1.41738,1.41738,1.41715,1.41716,448600003.0
2005-10-31 11:25:00,1.41712,1.41712,1.41691,1.41711,427700002.0
2005-10-31 11:26:00,1.41707,1.41707,1.41678,1.41695,539300001.0
2005-10-31 11:27:00,1.41702,1.41717,1.41682,1.41692,561000000.0
2005-10-31 11:28:00,1.41704,1.41712,1.41679,1.41703,365700004.0
2005-10-31 11:29:00,1.41702,1.41703,1.41664,1.41689,472500000.0
2005-10-31 11:30:00,1.41693,1.41697,1.41673,1.41682,450100000.0
2005-10-31 11:31:00,1.41657,1.41699,1.41657,1.4168,545500000.0
2005-10-31 11:32:00,1.41685,1.41701,1.41668,1.41685,436700002.0
2005-10-31 11:33:00,1.41682,1.41688,1.41666,1.41668,526100001.0
2005-10-31 11:34:00,1.41669,1.41695,1.41662,1.4167,593900000.0
2005-10-31 11:35:00,1.41678,1.41691,1.41649,1.41657,569300001.0
2005-10-31 11:36:00,1.41647,1.41659,1.41619,1.41636,613500003.0
2005-10-31 11:37:00,1.41622,1.41642,1.41617,1.41631,451100001.0
2005-10-31 11:38:00,1.41633,1.41637,1.41609,1.41615,509200000.0
2005-10-31 11:39:00,1.4163,1.4165,1.41613,1.41621,714500001.0
2005-10-31 11:40:00,1.41626,1.41636,1.41598,1.41619,678300001.0
2005-10-31 11:41:00,1.41618,1.41651,1.41595,1.41614,737200003.0
2005-10-31 11:42:00,1.41611,1.41628,1.4159,1.41605,568200002.0
2005-10-31 11:43:00,1.41601,1.41621,1.41592,1.41592,612400000.0
2005-10-31 11:44:00,1.41596,1.41619,1.41581,1.41581,631500000.0
2005-10-31 11:45:00,1.41606,1.4162,1.4159,1.41614,577600000.0
2005-10-31 11:46:00,1.416,1.41606,1.41586,1.41606,474800001.0
2005-10-31 11:47:00,1.41599,1.41635,1.41581,1.41635,442700001.0
2005-10-31 11:48:00,1.4163,1.41641,1.41605,1.41614,555700000.0
2005-10-31 11:49:00,1.41627,1.41627,1.41596,1.41601,413600002.0
2005-10-31 11:50:00,1.41584,1.41599,1.41545,1.41599,348000000.0
2005-10-31 11:51:00,1.41596,1.41616,1.41585,1.41593,172500001.0
2005-10-31 11:52:00,1.41587,1.41604,1.41579,1.41579,230200001.0
2005-10-31 11:53:00,1.41566,1.41596,1.41563,1.41589,174600000.0
2005-10-31 11:54:00,1.41583,1.41604,1.41573,1.41587,335500000.0
2005-10-31 11:55:00,1.41601,1.41601,1.41564,1.41564,481000000.0
2005-10-31 11:56:00,1.4155,1.41561,1.41528,1.41554,481900001.0
2005-10-31 11:57:00,1.41517,1.41571,1.41517,1.41569,523600000.0
2005-10-31 11:58:00,1.41577,1.41584,1.41543,1.41555,457900002.0
2005-10-31 11:59:00,1.41556,1.41581,1.41539,1.41542,436300000.0
2005-10-31 12:00:00,1.41555,1.41584,1.41544,1.41553,515200000.0
2005-10-31 12:01:00,1.41545,1.41565,1.4154,1.41552,440100002.0
2005-10-31 12:02:00,1.41562,1.41577,1.41558,1.41577,417200003.0
2005-10-31 12:03:00,1.41586,1.41586,1.41562,1.41586,405700003.0
2005-10-31 12:04:00,1.41582,1.41611,1.41576,1.41584,362200000.0
2005-10-31 12:05:00,1.41602,1.41619,1.41588,1.41592,410300000.0
2005-10-31 12:06:00,1.41587,1.41617,1.41583,1.41589,369100000.0
2005-10-31 12:07:00,1.41591,1.41595,1.41568,1.41585,401500002.0
2005-10-31 12:08:00,1.41582,1.41597,1.41566,1.41594,506200001.0
2005-10-31 12:09:00,1.41619,1.41619,1.41586,1.41609,392800000.0
2005-10-31 12:10:00,1.41608,1.41619,1.41581,1.41589,408400001.0
2005-10-31 12:11:00,1.41581,1.41601,1.41566,1.41573,224800000.0
2005-10-31 12:12:00,1.41564,1.41573,1.41526,1.41537,183400000.0
2005-10-31 12:13:00,1.41518,1.41571,1.41518,1.4154,484000000.0
2005-10-31 12:14:00,1.41552,1.41584,1.4155,1.41566,605600002.0
2005-10-31 12:15:00,1.41563,1.41577,1.41557,1.41564,282800000.0
2005-10-31 12:16:00,1.41563,1.41575,1.41551,1.41563,432600002.0
2005-10-31 12:17:00,1.41571,1.41597,1.41558,1.41591,211300001.0
2005-10-31 12:18:00,1.41617,1.41617,1.41589,1.41612,281700000.0
2005-10-31 12:19:00,1.41609,1.41609,1.41556,1.41556,451800001.0
2005-10-31 12:20:00,1.41569,1.41632,1.41569,1.41632,446400002.0
2005-10-31 12:21:00,1.41637,1.41651,1.4163,1.41638,376400001.0
2005-10-31 12:22:00,1.4164,1.41652,1.41632,1.41637,296600000.0
2005-10-31 12:23:00,1.41649,1.41686,1.41649,1.41671,403500001.0
2005-10-31 12:24:00,1.41659,1.41674,1.4161,1.4161,681800004.0
2005-10-31 12:25:00,1.41617,1.4163,1.41602,1.41612,485400003.0
2005-10-31 12:26:00,1.41607,1.41625,1.41602,1.4162,447100000.0
2005-10-31 12:27:00,1.41643,1.41664,1.41637,1.41638,468700000.0
2005-10-31 12:28:00,1.41633,1.41654,1.41621,1.41639,500700000.0
2005-10-31 12:29:00,1.41636,1.41658,1.41629,1.41653,678000004.0
2005-10-31 12:30:00,1.41654,1.41672,1.41646,1.41656,601400000.0
2005-10-31 12:31:00,1.41672,1.41687,1.41651,1.41657,650000000.0
2005-10-31 12:32:00,1.41642,1.41651,1.4159,1.4159,613600000.0
2005-10-31 12:33:00,1.41583,1.41583,1.41556,1.41577,45100000.0
2005-10-31 12:34:00,1.41579,1.41648,1.41579,1.41634,622900001.0
2005-10-31 12:35:00,1.41665,1.41679,1.41651,1.41654,525900000.0
2005-10-31 12:36:00,1.41645,1.41662,1.41638,1.41652,419600001.0
2005-10-31 12:37:00,1.41666,1.41692,1.41665,1.41681,541300002.0
2005-10-31 12:38:00,1.41682,1.41695,1.41669,1.41679,683800001.0
2005-10-31 12:39:00,1.41677,1.41679,1.41648,1.41667,515900002.0
2005-10-31 12:40:00,1.4167,1.41687,1.41657,1.41678,462500000.0
2005-10-31 12:41:00,1.41684,1.41705,1.41672,1.41695,297100000.0
2005-10-31 12:42:00,1.41693,1.41726,1.41684,1.41726,442100001.0
2005-10-31 12:43:00,1.41708,1.41729,1.41692,1.41694,492800002.0
2005-10-31 12:44:00,1.41721,1.41732,1.41698,1.4172,399500001.0
2005-10-31 12:45:00,1.41715,1.41723,1.41689,1.41722,474100001.0
2005-10-31 12:46:00,1.41712,1.41727,1.41698,1.41717,445700001.0
2005-10-31 12:47:00,1.41703,1.41724,1.41692,1.41724,328500000.0
2005-10-31 12:48:00,1.41706,1.41716,1.41685,1.41695,492400001.0
2005-10-31 12:49:00,1.4169,1.417,1.41672,1.41692,522900001.0
2005-10-31 12:50:00,1.41673,1.41702,1.41659,1.41662,496000001.0
2005-10-31 12:51:00,1.41657,1.41686,1.41657,1.41678,484300001.0
2005-10-31 12:52:00,1.41668,1.41684,1.4166,1.4168,322900000.0
2005-10-31 12:53:00,1.41687,1.41697,1.41671,1.41678,286100001.0
2005-10-31 12:54:00,1.41667,1.41675,1.41643,1.41646,422300002.0
2005-10-31 12:55:00,1.41641,1.41661,1.41632,1.41648,386700000.0
2005-10-31 12:56:00,1.41646,1.41666,1.41638,1.41645,449400000.0
2005-10-31 12:57:00,1.41654,1.41655,1.4162,1.41639,536100000.0
2005-10-31 12:58:00,1.4163,1.4164,1.4157,1.4157,344900001.0
2005-10-31 12:59:00,1.41567,1.41589,1.41554,1.41568,685300001.0
2005-10-31 13:00:00,1.41571,1.41583,1.41556,1.41583,244000001.0
2005-10-31 13:01:00,1.41567,1.41571,1.41531,1.41562,294200000.0
2005-10-31 13:02:00,1.41536,1.41553,1.41498,1.41498,443900002.0
2005-10-31 13:03:00,1.4149,1.41527,1.41416,1.41472,360700000.0
2005-10-31 13:04:00,1.41461,1.41461,1.41364,1.41389,281200001.0
2005-10-31 13:05:00,1.41386,1.4143,1.41378,1.41398,150900001.0
2005-10-31 13:06:00,1.41407,1.41416,1.41372,1.41386,423600003.0
2005-10-31 13:07:00,1.41387,1.41458,1.41387,1.41439,313700000.0
2005-10-31 13:08:00,1.41429,1.41429,1.41376,1.41398,172900000.0
2005-10-31 13:09:00,1.41403,1.41419,1.41372,1.41375,357200002.0
2005-10-31 13:10:00,1.41366,1.4138,1.41358,1.41373,164200001.0
2005-10-31 13:11:00,1.41387,1.41405,1.41367,1.41379,458100001.0
2005-10-31 13:12:00,1.41377,1.41383,1.41337,1.41358,322500001.0
2005-10-31 13:13:00,1.41345,1.41351,1.41279,1.41301,319000002.0
2005-10-31 13:14:00,1.41301,1.41313,1.41298,1.41308,333100001.0
2005-10-31 13:15:00,1.41325,1.41347,1.41318,1.41332,433100000.0
2005-10-31 13:16:00,1.41319,1.4132,1.41306,1.41307,128200000.0
2005-10-31 13:17:00,1.41316,1.41335,1.41308,1.41319,109400000.0
2005-10-31 13:18:00,1.41321,1.41359,1.41321,1.41359,276900000.0
2005-10-31 13:19:00,1.41346,1.41358,1.41329,1.41341,315100000.0
2005-10-31 13:20:00,1.41342,1.41352,1.41326,1.41343,180800000.0
2005-10-31 13:21:00,1.41339,1.41356,1.41338,1.41345,165500001.0
2005-10-31 13:22:00,1.41354,1.41384,1.41345,1.41358,201700001.0
2005-10-31 13:23:00,1.41347,1.41363,1.41343,1.41348,248200000.0
2005-10-31 13:24:00,1.41338,1.41343,1.41334,1.41334,202500000.0
2005-10-31 13:25:00,1.41336,1.4135,1.41331,1.41344,167800000.0
2005-10-31 13:26:00,1.41338,1.41361,1.41333,1.41358,199600000.0
2005-10-31 13:27:00,1.41347,1.4136,1.41336,1.41337,343900000.0
2005-10-31 13:28:00,1.41337,1.41353,1.41323,1.41347,475800004.0
2005-10-31 13:29:00,1.41351,1.41377,1.41338,1.41345,542000001.0
2005-10-31 13:30:00,1.41352,1.41389,1.41352,1.41365,521900000.0
2005-10-31 13:31:00,1.41349,1.41363,1.41331,1.41342,522400000.0
2005-10-31 13:32:00,1.41331,1.4136,1.41331,1.4136,251300000.0
2005-10-31 13:33:00,1.41358,1.41378,1.41352,1.41358,366400000.0
2005-10-31 13:34:00,1.41354,1.41363,1.41332,1.41337,275600001.0
2005-10-31 13:35:00,1.41354,1.41385,1.41351,1.41374,377000001.0
2005-10-31 13:36:00,1.41366,1.41384,1.41357,1.41373,432100000.0
2005-10-31 13:37:00,1.41368,1.41386,1.41366,1.41374,540300003.0
2005-10-31 13:38:00,1.41382,1.41428,1.41382,1.41405,434900002.0
2005-10-31 13:39:00,1.41419,1.41439,1.41417,1.41417,236700000.0
2005-10-31 13:40:00,1.414,1.41431,1.41395,1.41422,380300000.0
2005-10-31 13:41:00,1.41449,1.41449,1.41418,1.41432,270200001.0
2005-10-31 13:42:00,1.41428,1.41446,1.41387,1.41409,187700000.0
2005-10-31 13:43:00,1.41419,1.41434,1.41415,1.41419,103000000.0
2005-10-31 13:44:00,1.41414,1.41425,1.41404,1.41425,317100000.0
2005-10-31 13:45:00,1.41426,1.41426,1.4137,1.4137,440500001.0
2005-10-31 13:46:00,1.41365,1.41385,1.41345,1.41374,479300001.0
2005-10-31 13:47:00,1.41382,1.41399,1.41364,1.41383,536400002.0
2005-10-31 13:48:00,1.41381,1.41385,1.41354,1.41385,278800002.0
2005-10-31 13:49:00,1.41361,1.41384,1.41354,1.41384,220300000.0
2005-10-31 13:50:00,1.41388,1.41389,1.41375,1.41382,268300000.0
2005-10-31 13:51:00,1.4138,1.41382,1.41354,1.41369,295800001.0
2005-10-31 13:52:00,1.41338,1.41364,1.41331,1.41364,454700001.0
2005-10-31 13:53:00,1.41362,1.41383,1.41358,1.41378,489000000.0
2005-10-31 13:54:00,1.41368,1.41393,1.41358,1.41377,376400001.0
2005-10-31 13:55:00,1.41369,1.41385,1.41362,1.41373,337700001.0
2005-10-31 13:56:00,1.41369,1.4139,1.41359,1.41378,463200000.0
2005-10-31 13:57:00,1.41374,1.41394,1.41362,1.41394,372800003.0
2005-10-31 13:58:00,1.41387,1.41395,1.41371,1.41386,224200001.0
2005-10-31 13:59:00,1.41369,1.41407,1.41369,1.41373,403500001.0
2005-10-31 14:00:00,1.41363,1.41443,1.41363,1.41443,328900000.0
2005-10-31 14:01:00,1.41452,1.41478,1.41448,1.41478,398000001.0
2005-10-31 14:02:00,1.41494,1.41494,1.41467,1.41467,318200000.0
2005-10-31 14:03:00,1.4145,1.41468,1.41445,1.41447,434300001.0
2005-10-31 14:04:00,1.41449,1.41472,1.41439,1.41444,487500003.0
2005-10-31 14:05:00,1.41459,1.41487,1.41453,1.41479,366900001.0
2005-10-31 14:06:00,1.41473,1.41478,1.41424,1.41472,358600003.0
2005-10-31 14:07:00,1.41481,1.41485,1.41456,1.41465,327700000.0
2005-10-31 14:08:00,1.41454,1.41454,1.41415,1.41422,389500000.0
2005-10-31 14:09:00,1.41437,1.41485,1.41437,1.41474,162600001.0
2005-10-31 14:10:00,1.41491,1.41494,1.41449,1.41471,287600000.0
2005-10-31 14:11:00,1.41453,1.41453,1.41383,1.4145,93300000.0
2005-10-31 14:12:00,1.41449,1.41449,1.41411,1.41442,240300001.0
2005-10-31 14:13:00,1.41444,1.4146,1.41432,1.41456,165000001.0
2005-10-31 14:14:00,1.41447,1.41451,1.41423,1.41423,222100000.0
2005-10-31 14:15:00,1.41423,1.41423,1.41375,1.4141,376600000.0
2005-10-31 14:16:00,1.41408,1.41429,1.41405,1.41423,205600001.0
2005-10-31 14:17:00,1.41434,1.41458,1.41419,1.41446,691500001.0
2005-10-31 14:18:00,1.41452,1.41468,1.41427,1.41446,391600001.0
2005-10-31 14:19:00,1.41443,1.41465,1.41431,1.4144,447000000.0
2005-10-31 14:20:00,1.41438,1.41442,1.41424,1.41435,219000000.0
2005-10-31 14:21:00,1.41456,1.41508,1.41456,1.4148,415700001.0
2005-10-31 14:22:00,1.4149,1.4149,1.41455,1.41473,642300002.0
2005-10-31 14:23:00,1.41494,1.41494,1.41444,1.41449,153900000.0
2005-10-31 14:24:00,1.41439,1.41498,1.41434,1.41455,431800000.0
2005-10-31 14:25:00,1.41463,1.41531,1.41463,1.41531,558900001.0
2005-10-31 14:26:00,1.41529,1.41529,1.41474,1.41474,596700001.0
2005-10-31 14:27:00,1.4148,1.41503,1.41465,1.41475,434300000.0
2005-10-31 14:28:00,1.41472,1.41489,1.41439,1.41485,41800000.0
2005-10-31 14:29:00,1.41475,1.41501,1.4147,1.4149,42600000.0
2005-10-31 14:30:00,1.41485,1.41485,1.41414,1.41475,58800000.0
2005-10-31 14:31:00,1.41423,1.41423,1.41374,1.41385,40900000.0
2005-10-31 14:32:00,1.41366,1.41389,1.41363,1.41389,28800000.0
2005-10-31 14:33:00,1.41361,1.41385,1.41338,1.41377,30200000.0
2005-10-31 14:34:00,1.4138,1.41398,1.41366,1.41398,19800000.0
2005-10-31 14:35:00,1.41409,1.41409,1.41337,1.41337,24800000.0
2005-10-31 14:36:00,1.41341,1.41352,1.41292,1.41292,56000001.0
2005-10-31 14:37:00,1.41341,1.41351,1.41328,1.41339,41800000.0
2005-10-31 14:38:00,1.41342,1.41359,1.41327,1.41342,28200000.0
2005-10-31 14:39:00,1.41335,1.41387,1.41292,1.41387,41700000.0
2005-10-31 14:40:00,1.41398,1.41412,1.41388,1.41399,26800000.0
2005-10-31 14:41:00,1.41386,1.41386,1.41357,1.41382,51000001.0
2005-10-31 14:42:00,1.4137,1.41408,1.41328,1.41328,62000001.0
2005-10-31 14:43:00,1.41373,1.41395,1.41365,1.41373,68600001.0
2005-10-31 14:44:00,1.4138,1.41393,1.41368,1.41372,39800000.0
2005-10-31 14:45:00,1.41352,1.41364,1.41329,1.41331,49400000.0
2005-10-31 14:46:00,1.41349,1.41356,1.41332,1.41351,37400000.0
2005-10-31 14:47:00,1.41352,1.41385,1.41344,1.41385,25400000.0
2005-10-31 14:48:00,1.41386,1.41389,1.41369,1.41389,38000000.0
2005-10-31 14:49:00,1.41385,1.41385,1.41357,1.41361,39600000.0
2005-10-31 14:50:00,1.41345,1.41366,1.41345,1.41362,31000000.0
2005-10-31 14:51:00,1.41361,1.41396,1.41361,1.41381,38900000.0
2005-10-31 14:52:00,1.41379,1.41438,1.41379,1.41438,45200000.0
2005-10-31 14:53:00,1.41441,1.41452,1.41401,1.41401,33200000.0
2005-10-31 14:54:00,1.41422,1.41433,1.41389,1.41389,39200000.0
2005-10-31 14:55:00,1.41414,1.41439,1.41411,1.41417,38200000.0
2005-10-31 14:56:00,1.41436,1.41439,1.41425,1.41435,35800000.0
2005-10-31 14:57:00,1.41475,1.41533,1.4147,1.41533,33000000.0
2005-10-31 14:58:00,1.41508,1.41534,1.41502,1.41502,49600000.0
2005-10-31 14:59:00,1.41497,1.41511,1.41471,1.41471,51900000.0
2005-10-31 15:00:00,1.41458,1.41465,1.41418,1.41418,51000000.0
2005-10-31 15:01:00,1.41456,1.41466,1.41432,1.41459,31500000.0
2005-10-31 15:02:00,1.41485,1.41491,1.41473,1.41491,45700000.0
2005-10-31 15:03:00,1.41489,1.41553,1.41489,1.41543,42000000.0
2005-10-31 15:04:00,1.41552,1.41566,1.4154,1.41559,47500001.0
2005-10-31 15:05:00,1.41545,1.41559,1.41538,1.41554,32200000.0
2005-10-31 15:06:00,1.41551,1.41558,1.41511,1.41548,54600000.0
2005-10-31 15:07:00,1.41566,1.41571,1.41528,1.41571,55800001.0
2005-10-31 15:08:00,1.41557,1.41563,1.41527,1.41562,63600000.0
2005-10-31 15:09:00,1.41555,1.4157,1.41528,1.41554,42600000.0
2005-10-31 15:10:00,1.41536,1.41557,1.4152,1.41525,43600000.0
2005-10-31 15:11:00,1.41541,1.41559,1.41538,1.41559,32000000.0
2005-10-31 15:12:00,1.41558,1.41573,1.41548,1.41558,29300000.0
2005-10-31 15:13:00,1.41573,1.41573,1.4156,1.4157,42100000.0
2005-10-31 15:14:00,1.41544,1.41557,1.41538,1.41538,26000000.0
2005-10-31 15:15:00,1.4157,1.4157,1.41522,1.41566,29900000.0
2005-10-31 15:16:00,1.41566,1.41575,1.41564,1.41569,21000000.0
2005-10-31 15:17:00,1.41564,1.41593,1.41564,1.41593,52800000.0
2005-10-31 15:18:00,1.4153,1.41533,1.41491,1.41533,37400000.0
2005-10-31 15:19:00,1.4154,1.41547,1.41529,1.4153,16200000.0
2005-10-31 15:20:00,1.41517,1.41529,1.41505,1.41508,27300000.0
2005-10-31 15:21:00,1.41494,1.41494,1.41457,1.41491,33800000.0
2005-10-31 15:22:00,1.41475,1.41485,1.41452,1.41478,46600001.0
2005-10-31 15:23:00,1.41476,1.41476,1.41439,1.41455,47200000.0
2005-10-31 15:24:00,1.41453,1.41458,1.41444,1.41458,22000000.0
2005-10-31 15:25:00,1.41433,1.41459,1.41406,1.41423,26700000.0
2005-10-31 15:26:00,1.41419,1.41443,1.41418,1.41443,30400000.0
2005-10-31 15:27:00,1.41443,1.41481,1.41443,1.41473,47100001.0
2005-10-31 15:28:00,1.41463,1.41463,1.41377,1.41397,57400001.0
2005-10-31 15:29:00,1.41401,1.41401,1.41366,1.41366,35600000.0
2005-10-31 15:30:00,1.41335,1.41335,1.41259,1.41284,29200000.0
2005-10-31 15:31:00,1.41267,1.41292,1.41244,1.41292,41900000.0
2005-10-31 15:32:00,1.41292,1.41292,1.4124,1.41254,42600000.0
2005-10-31 15:33:00,1.41243,1.41248,1.41217,1.41226,55300000.0
2005-10-31 15:34:00,1.41208,1.41249,1.41208,1.41226,30600000.0
2005-10-31 15:35:00,1.41246,1.41298,1.41246,1.41262,33000000.0
2005-10-31 15:36:00,1.41287,1.41317,1.41281,1.41281,42600000.0
2005-10-31 15:37:00,1.41291,1.41314,1.41288,1.41299,33200000.0
2005-10-31 15:38:00,1.41276,1.41309,1.4126,1.41309,46000000.0
2005-10-31 15:39:00,1.41297,1.41297,1.41221,1.41223,28000000.0
2005-10-31 15:40:00,1.4125,1.41256,1.41226,1.41229,37400000.0
2005-10-31 15:41:00,1.41247,1.41257,1.41208,1.41252,48600000.0
2005-10-31 15:42:00,1.41234,1.4125,1.41225,1.4125,34700000.0
2005-10-31 15:43:00,1.41262,1.41302,1.41253,1.41302,40100000.0
2005-10-31 15:44:00,1.4131,1.41323,1.41266,1.41305,32600000.0
2005-10-31 15:45:00,1.41297,1.41303,1.41259,1.41293,55800000.0
2005-10-31 15:46:00,1.41313,1.41317,1.41301,1.41304,35600000.0
2005-10-31 15:47:00,1.41296,1.41311,1.41273,1.41311,41700000.0
2005-10-31 15:48:00,1.41317,1.41319,1.41289,1.41307,28400000.0
2005-10-31 15:49:00,1.4131,1.41324,1.41286,1.41305,66000001.0
2005-10-31 15:50:00,1.41292,1.41305,1.41238,1.41238,48300000.0
2005-10-31 15:51:00,1.41227,1.41238,1.41214,1.4122,22800000.0
2005-10-31 15:52:00,1.41223,1.41228,1.41201,1.41224,34000000.0
2005-10-31 15:53:00,1.41231,1.41249,1.41223,1.41236,49600000.0
2005-10-31 15:54:00,1.41248,1.41262,1.41234,1.41243,24600000.0
2005-10-31 15:55:00,1.41234,1.41234,1.41175,1.412,34800000.0
2005-10-31 15:56:00,1.41204,1.41218,1.41167,1.41209,27400000.0
2005-10-31 15:57:00,1.41198,1.41237,1.41198,1.41209,35600000.0
2005-10-31 15:58:00,1.4123,1.41244,1.41227,1.41237,25600000.0
2005-10-31 15:59:00,1.41228,1.41242,1.4122,1.41232,31000000.0
2005-10-31 16:00:00,1.41243,1.41243,1.41198,1.41231,39100000.0
2005-10-31 16:01:00,1.41274,1.41285,1.41259,1.41264,35000000.0
2005-10-31 16:02:00,1.41263,1.41266,1.41239,1.41252,45700000.0
2005-10-31 16:03:00,1.41262,1.41302,1.41262,1.41279,33100000.0
2005-10-31 16:04:00,1.41271,1.413,1.41265,1.41279,44600000.0
2005-10-31 16:05:00,1.41287,1.41303,1.4127,1.41287,42400000.0
2005-10-31 16:06:00,1.41286,1.41288,1.41258,1.41268,51300000.0
2005-10-31 16:07:00,1.41273,1.41302,1.41273,1.41295,44400000.0
2005-10-31 16:08:00,1.41312,1.41312,1.41284,1.4129,22600000.0
2005-10-31 16:09:00,1.41274,1.41294,1.41269,1.41284,40400000.0
2005-10-31 16:10:00,1.4129,1.41317,1.41279,1.41317,35400000.0
2005-10-31 16:11:00,1.41283,1.41306,1.41283,1.41295,22600000.0
2005-10-31 16:12:00,1.41291,1.41313,1.41283,1.41302,40200000.0
2005-10-31 16:13:00,1.41284,1.41303,1.41282,1.4129,28200000.0
2005-10-31 16:14:00,1.41261,1.41282,1.41251,1.41272,69400000.0
2005-10-31 16:15:00,1.4126,1.41299,1.4126,1.41299,39000000.0
2005-10-31 16:16:00,1.41288,1.41308,1.41274,1.41294,29600000.0
2005-10-31 16:17:00,1.41281,1.41294,1.41273,1.41294,22000000.0
2005-10-31 16:18:00,1.41302,1.41316,1.41287,1.41316,52700001.0
2005-10-31 16:19:00,1.41336,1.41336,1.41296,1.41311,38200000.0
2005-10-31 16:20:00,1.41306,1.41321,1.41292,1.41311,42400000.0
2005-10-31 16:21:00,1.41308,1.41311,1.41289,1.41311,37600000.0
2005-10-31 16:22:00,1.41312,1.41323,1.41293,1.41309,51600000.0
2005-10-31 16:23:00,1.41311,1.41325,1.41293,1.41325,46800000.0
2005-10-31 16:24:00,1.41316,1.41316,1.41281,1.41287,37600000.0
2005-10-31 16:25:00,1.41293,1.41293,1.41233,1.41288,29000000.0
2005-10-31 16:26:00,1.41298,1.41298,1.41269,1.41269,51100000.0
2005-10-31 16:27:00,1.41252,1.41291,1.41252,1.4126,30800000.0
2005-10-31 16:28:00,1.41279,1.41293,1.41261,1.41293,49400000.0
2005-10-31 16:29:00,1.41312,1.41329,1.41305,1.41329,39600000.0
2005-10-31 16:30:00,1.41326,1.41326,1.41313,1.41322,52700000.0
2005-10-31 16:31:00,1.41317,1.41326,1.41295,1.41295,34200000.0
2005-10-31 16:32:00,1.4132,1.41325,1.4127,1.41297,45000000.0
2005-10-31 16:33:00,1.41286,1.41303,1.41273,1.41297,45200000.0
2005-10-31 16:34:00,1.41302,1.41306,1.41273,1.41296,46100000.0
2005-10-31 16:35:00,1.41298,1.41298,1.41243,1.41264,37600000.0
2005-10-31 16:36:00,1.41231,1.41254,1.41209,1.41231,32600000.0
2005-10-31 16:37:00,1.41236,1.41236,1.41195,1.41204,56100000.0
2005-10-31 16:38:00,1.41192,1.41217,1.41192,1.4121,48200000.0
2005-10-31 16:39:00,1.41217,1.41217,1.41201,1.41217,39200000.0
2005-10-31 16:40:00,1.41194,1.41208,1.41179,1.41187,43800000.0
2005-10-31 16:41:00,1.41127,1.41196,1.41127,1.41182,35200000.0
2005-10-31 16:42:00,1.41187,1.41195,1.41144,1.4115,33000000.0
2005-10-31 16:43:00,1.41144,1.41144,1.41112,1.41143,50100000.0
2005-10-31 16:44:00,1.41149,1.41149,1.41118,1.41124,45000000.0
2005-10-31 16:45:00,1.41109,1.41127,1.41109,1.41119,53500000.0
2005-10-31 16:46:00,1.41136,1.41143,1.41111,1.41137,45100000.0
2005-10-31 16:47:00,1.41144,1.41157,1.41123,1.41127,58000000.0
2005-10-31 16:48:00,1.41139,1.41139,1.41099,1.41111,32600000.0
2005-10-31 16:49:00,1.41109,1.41129,1.41104,1.41129,25400000.0
2005-10-31 16:50:00,1.41136,1.41136,1.41098,1.41098,44800000.0
2005-10-31 16:51:00,1.41097,1.41121,1.41095,1.41121,41600001.0
2005-10-31 16:52:00,1.41106,1.41106,1.41079,1.41091,39000000.0
2005-10-31 16:53:00,1.411,1.41122,1.41084,1.41095,44600000.0
2005-10-31 16:54:00,1.41105,1.41132,1.41105,1.41125,53600001.0
2005-10-31 16:55:00,1.41144,1.41144,1.41111,1.41135,28200000.0
2005-10-31 16:56:00,1.41139,1.41164,1.41139,1.41164,42600000.0
2005-10-31 16:57:00,1.4117,1.41184,1.41095,1.41108,31800000.0
2005-10-31 16:58:00,1.41076,1.41098,1.41036,1.41036,28100000.0
2005-10-31 16:59:00,1.41042,1.4105,1.41004,1.41044,35400000.0
2005-10-31 17:00:00,1.41013,1.41055,1.41013,1.41049,46900000.0
2005-10-31 17:01:00,1.41017,1.41062,1.40998,1.41062,71100001.0
2005-10-31 17:02:00,1.41044,1.41056,1.41029,1.41051,43300000.0
2005-10-31 17:03:00,1.41059,1.41076,1.41023,1.41023,34600000.0
2005-10-31 17:04:00,1.41008,1.41043,1.40975,1.41029,33400000.0
2005-10-31 17:05:00,1.4103,1.41072,1.41003,1.41063,28400000.0
2005-10-31 17:06:00,1.41041,1.41048,1.41014,1.41028,31400000.0
2005-10-31 17:07:00,1.41045,1.4108,1.41034,1.41065,50400000.0
2005-10-31 17:08:00,1.4104,1.41055,1.41016,1.41029,30200000.0
2005-10-31 17:09:00,1.41029,1.41029,1.40996,1.41021,36200000.0
2005-10-31 17:10:00,1.41002,1.41016,1.40993,1.40996,18000000.0
2005-10-31 17:11:00,1.40991,1.41018,1.4098,1.41012,24600000.0
2005-10-31 17:12:00,1.40984,1.41012,1.40982,1.41008,31000000.0
2005-10-31 17:13:00,1.4098,1.40998,1.40969,1.40996,56600000.0
2005-10-31 17:14:00,1.40967,1.41033,1.40967,1.40986,34200000.0
2005-10-31 17:15:00,1.41001,1.41012,1.40972,1.40976,41200000.0
2005-10-31 17:16:00,1.40978,1.41028,1.40978,1.41004,50400000.0
2005-10-31 17:17:00,1.41005,1.41034,1.40995,1.41034,44200000.0
2005-10-31 17:18:00,1.41064,1.41084,1.41054,1.41079,52000000.0
2005-10-31 17:19:00,1.4105,1.41072,1.41046,1.41066,37900000.0
2005-10-31 17:20:00,1.41076,1.41076,1.41016,1.4103,34900000.0
2005-10-31 17:21:00,1.4106,1.41076,1.41035,1.4105,44600000.0
2005-10-31 17:22:00,1.4103,1.4105,1.41023,1.41037,34800000.0
2005-10-31 17:23:00,1.40983,1.41036,1.40983,1.41036,23400000.0
2005-10-31 17:24:00,1.41015,1.41016,1.41001,1.41012,39600000.0
2005-10-31 17:25:00,1.40968,1.41013,1.40968,1.40999,49600000.0
2005-10-31 17:26:00,1.40983,1.40993,1.40966,1.40978,53100000.0
2005-10-31 17:27:00,1.40983,1.4099,1.40967,1.40967,28000000.0
2005-10-31 17:28:00,1.40992,1.40992,1.40954,1.40954,30400000.0
2005-10-31 17:29:00,1.40956,1.4098,1.40937,1.40976,42100000.0
2005-10-31 17:30:00,1.4099,1.40997,1.40957,1.40989,56700001.0
2005-10-31 17:31:00,1.40995,1.40995,1.40973,1.40983,75500002.0
2005-10-31 17:32:00,1.40979,1.4102,1.40979,1.41006,23200000.0
2005-10-31 17:33:00,1.41004,1.4101,1.40987,1.40987,37700000.0
2005-10-31 17:34:00,1.40984,1.40998,1.4097,1.40982,34000000.0
2005-10-31 17:35:00,1.40984,1.41003,1.40943,1.40948,52000000.0
2005-10-31 17:36:00,1.41002,1.41029,1.40988,1.41029,45300000.0
2005-10-31 17:37:00,1.41041,1.41055,1.40984,1.41042,39000000.0
2005-10-31 17:38:00,1.41002,1.41026,1.40991,1.40991,47900000.0
2005-10-31 17:39:00,1.40997,1.4102,1.40984,1.4102,51800000.0
2005-10-31 17:40:00,1.40993,1.41026,1.40993,1.41016,34200000.0
2005-10-31 17:41:00,1.41022,1.41046,1.41016,1.41022,52900000.0
2005-10-31 17:42:00,1.41034,1.41085,1.41031,1.41055,29200000.0
2005-10-31 17:43:00,1.41078,1.41105,1.41052,1.41104,45800000.0
2005-10-31 17:44:00,1.41111,1.41111,1.41097,1.41097,42100000.0
2005-10-31 17:45:00,1.4111,1.41115,1.4108,1.41106,45000000.0
2005-10-31 17:46:00,1.41106,1.41106,1.41077,1.41101,71300000.0
2005-10-31 17:47:00,1.411,1.41123,1.41081,1.41081,31600000.0
2005-10-31 17:48:00,1.41088,1.41113,1.41053,1.41113,41000000.0
2005-10-31 17:49:00,1.41123,1.41123,1.41063,1.41113,25600000.0
2005-10-31 17:50:00,1.411,1.41113,1.41087,1.41113,38300000.0
2005-10-31 17:51:00,1.41111,1.41139,1.41076,1.41076,30200000.0
2005-10-31 17:52:00,1.41087,1.41096,1.41066,1.41077,34800000.0
2005-10-31 17:53:00,1.41075,1.41095,1.41066,1.41084,30600000.0
2005-10-31 17:54:00,1.41089,1.41111,1.41056,1.41108,37400000.0
2005-10-31 17:55:00,1.41118,1.41128,1.41044,1.41111,47300000.0
2005-10-31 17:56:00,1.41084,1.41118,1.41079,1.41105,23600000.0
2005-10-31 17:57:00,1.41144,1.41172,1.41102,1.41154,36600000.0
2005-10-31 17:58:00,1.41153,1.41177,1.41128,1.41161,31800000.0
2005-10-31 17:59:00,1.41153,1.41221,1.41137,1.41221,56300000.0
2005-10-31 18:00:00,1.4129,1.41317,1.41258,1.41317,45600000.0
2005-10-31 18:01:00,1.41334,1.41369,1.41289,1.41335,73000001.0
2005-10-31 18:02:00,1.41352,1.41422,1.41352,1.41404,50700000.0
2005-10-31 18:03:00,1.41385,1.41416,1.41367,1.41367,47000001.0
2005-10-31 18:04:00,1.41385,1.41403,1.41374,1.41381,55300000.0
2005-10-31 18:05:00,1.41386,1.41404,1.41374,1.41404,35600000.0
2005-10-31 18:06:00,1.41436,1.41507,1.41409,1.415,46800000.0
2005-10-31 18:07:00,1.41526,1.41574,1.41526,1.41539,47000000.0
2005-10-31 18:08:00,1.41529,1.41564,1.41529,1.41549,43600000.0
2005-10-31 18:09:00,1.41517,1.41523,1.41496,1.41506,40000000.0
2005-10-31 18:10:00,1.41514,1.41522,1.41482,1.41497,26200000.0
2005-10-31 18:11:00,1.41498,1.41498,1.41444,1.41459,32200000.0
2005-10-31 18:12:00,1.41462,1.41465,1.41408,1.41408,34800000.0
2005-10-31 18:13:00,1.41375,1.4139,1.41333,1.41352,43400000.0
2005-10-31 18:14:00,1.41299,1.41358,1.41299,1.41333,30800000.0
2005-10-31 18:15:00,1.41294,1.41294,1.41248,1.4126,24400000.0
2005-10-31 18:16:00,1.41263,1.41278,1.41239,1.41258,44800000.0
2005-10-31 18:17:00,1.41282,1.41314,1.4126,1.41269,32600000.0
2005-10-31 18:18:00,1.4127,1.41273,1.41237,1.4126,34800000.0
2005-10-31 18:19:00,1.41261,1.41261,1.41234,1.41235,31300000.0
2005-10-31 18:20:00,1.41241,1.41264,1.41231,1.41231,30800000.0
2005-10-31 18:21:00,1.41266,1.41279,1.41254,1.41265,46500000.0
2005-10-31 18:22:00,1.41286,1.41298,1.41277,1.41291,30600000.0
2005-10-31 18:23:00,1.41293,1.41326,1.41293,1.41323,25600000.0
2005-10-31 18:24:00,1.4132,1.4132,1.41285,1.41292,43200001.0
2005-10-31 18:25:00,1.41323,1.41358,1.41321,1.41343,35800000.0
2005-10-31 18:26:00,1.41356,1.41371,1.41356,1.4136,25200000.0
2005-10-31 18:27:00,1.41365,1.41424,1.41365,1.41418,35000000.0
2005-10-31 18:28:00,1.41392,1.41399,1.41343,1.41344,35000000.0
2005-10-31 18:29:00,1.41335,1.4135,1.41322,1.41342,34800000.0
2005-10-31 18:30:00,1.41364,1.41378,1.41363,1.41371,30100000.0
2005-10-31 18:31:00,1.41379,1.41409,1.41375,1.41403,23400000.0
2005-10-31 18:32:00,1.41392,1.41393,1.41358,1.41375,18400000.0
2005-10-31 18:33:00,1.41346,1.41346,1.41309,1.41319,53900000.0
2005-10-31 18:34:00,1.41305,1.41338,1.41291,1.41325,31800000.0
2005-10-31 18:35:00,1.41316,1.41316,1.41267,1.41305,36200000.0
2005-10-31 18:36:00,1.41277,1.41303,1.41263,1.41263,45800000.0
2005-10-31 18:37:00,1.41292,1.41313,1.41281,1.41299,19200000.0
2005-10-31 18:38:00,1.41303,1.41311,1.41269,1.41311,44700000.0
2005-10-31 18:39:00,1.41306,1.41335,1.41306,1.41334,35600000.0
2005-10-31 18:40:00,1.41309,1.41311,1.41286,1.41292,35200000.0
2005-10-31 18:41:00,1.41295,1.41309,1.4128,1.41287,33000000.0
2005-10-31 18:42:00,1.41274,1.413,1.41255,1.413,39100000.0
2005-10-31 18:43:00,1.41306,1.41329,1.41292,1.41301,37600000.0
2005-10-31 18:44:00,1.41297,1.41332,1.41281,1.41319,30000000.0
2005-10-31 18:45:00,1.4135,1.41377,1.41349,1.41349,31600000.0
2005-10-31 18:46:00,1.41362,1.41397,1.41361,1.41385,20600000.0
2005-10-31 18:47:00,1.41407,1.4142,1.41396,1.41408,30800000.0
2005-10-31 18:48:00,1.41398,1.41418,1.41375,1.41393,37600000.0
2005-10-31 18:49:00,1.41393,1.41393,1.41365,1.41365,23600000.0
2005-10-31 18:50:00,1.41371,1.41384,1.41361,1.4137,37000000.0
2005-10-31 18:51:00,1.41369,1.41387,1.41364,1.41374,48400000.0
2005-10-31 18:52:00,1.41371,1.41415,1.41371,1.41392,40900000.0
2005-10-31 18:53:00,1.41398,1.41405,1.41376,1.41376,33600000.0
2005-10-31 18:54:00,1.41391,1.41519,1.41389,1.41519,32400000.0
2005-10-31 18:55:00,1.41473,1.41474,1.41444,1.41452,32800000.0
2005-10-31 18:56:00,1.41425,1.41456,1.41409,1.41409,36800000.0
2005-10-31 18:57:00,1.41421,1.41437,1.41407,1.41437,25800000.0
2005-10-31 18:58:00,1.41441,1.4146,1.4141,1.4141,24400000.0
2005-10-31 18:59:00,1.41418,1.41451,1.41395,1.41451,38200001.0
2005-10-31 19:00:00,1.41465,1.41514,1.41434,1.41514,24600000.0
2005-10-31 19:01:00,1.41532,1.41532,1.41475,1.41507,61200000.0
2005-10-31 19:02:00,1.41537,1.41571,1.41525,1.41554,18400000.0
2005-10-31 19:03:00,1.4156,1.41595,1.41553,1.41595,56800000.0
2005-10-31 19:04:00,1.4158,1.4158,1.41526,1.41541,30200000.0
2005-10-31 19:05:00,1.41547,1.41557,1.41529,1.41546,25800000.0
2005-10-31 19:06:00,1.41563,1.41563,1.41522,1.41522,17000000.0
2005-10-31 19:07:00,1.41518,1.41534,1.41505,1.41528,50400000.0
2005-10-31 19:08:00,1.41496,1.41527,1.41496,1.41516,36300000.0
2005-10-31 19:09:00,1.41515,1.41519,1.41499,1.41518,19200000.0
2005-10-31 19:10:00,1.4155,1.41577,1.41534,1.41534,61400000.0
2005-10-31 19:11:00,1.41589,1.41601,1.41577,1.41589,44200000.0
2005-10-31 19:12:00,1.41543,1.41567,1.41537,1.41565,30400000.0
2005-10-31 19:13:00,1.41568,1.41572,1.41531,1.41542,40000000.0
2005-10-31 19:14:00,1.41524,1.41549,1.41516,1.41546,46300000.0
2005-10-31 19:15:00,1.41538,1.41563,1.41534,1.41557,37200000.0
2005-10-31 19:16:00,1.41529,1.41556,1.41529,1.4153,45700000.0
2005-10-31 19:17:00,1.41512,1.41514,1.41492,1.41498,58300000.0
2005-10-31 19:18:00,1.41511,1.41518,1.41488,1.41498,27600000.0
2005-10-31 19:19:00,1.41516,1.41526,1.41482,1.41524,28800000.0
2005-10-31 19:20:00,1.41528,1.41528,1.41485,1.4151,24000000.0
2005-10-31 19:21:00,1.41491,1.41509,1.41478,1.41506,40700000.0
2005-10-31 19:22:00,1.4152,1.41541,1.41495,1.41531,49300001.0
2005-10-31 19:23:00,1.41544,1.41545,1.41503,1.41545,47600000.0
2005-10-31 19:24:00,1.41555,1.41559,1.41538,1.41546,52000001.0
2005-10-31 19:25:00,1.41558,1.41558,1.4154,1.41551,29200000.0
2005-10-31 19:26:00,1.41532,1.41561,1.41508,1.41561,31800000.0
2005-10-31 19:27:00,1.41561,1.41567,1.4153,1.41554,28400000.0
2005-10-31 19:28:00,1.41542,1.41566,1.41531,1.41539,48000000.0
2005-10-31 19:29:00,1.41527,1.41544,1.41501,1.41535,46800001.0
2005-10-31 19:30:00,1.41534,1.41534,1.41509,1.4152,51300000.0
2005-10-31 19:31:00,1.41524,1.41524,1.41482,1.41486,45000001.0
2005-10-31 19:32:00,1.41482,1.415,1.41482,1.41485,47700000.0
2005-10-31 19:33:00,1.41502,1.41522,1.4149,1.41522,40200000.0
2005-10-31 19:34:00,1.41536,1.41566,1.41536,1.41548,32800000.0
2005-10-31 19:35:00,1.41551,1.41583,1.41536,1.41583,42600000.0
2005-10-31 19:36:00,1.41566,1.41599,1.41566,1.41582,26800000.0
2005-10-31 19:37:00,1.41567,1.4157,1.41525,1.41525,34800000.0
2005-10-31 19:38:00,1.41558,1.416,1.41558,1.41583,58700000.0
2005-10-31 19:39:00,1.41597,1.41599,1.41576,1.41586,42900000.0
2005-10-31 19:40:00,1.41574,1.41579,1.4156,1.41574,43400000.0
2005-10-31 19:41:00,1.41567,1.41586,1.41557,1.41581,31800000.0
2005-10-31 19:42:00,1.41571,1.41602,1.41558,1.41602,46700000.0
2005-10-31 19:43:00,1.416,1.41607,1.41563,1.41594,28200000.0
2005-10-31 19:44:00,1.41581,1.41593,1.41576,1.41593,52000000.0
2005-10-31 19:45:00,1.41587,1.41596,1.41583,1.41595,33600000.0
2005-10-31 19:46:00,1.41584,1.41593,1.41537,1.41537,44500000.0
2005-10-31 19:47:00,1.41575,1.41646,1.41575,1.41639,48200000.0
2005-10-31 19:48:00,1.41644,1.41644,1.41621,1.41638,30400000.0
2005-10-31 19:49:00,1.41644,1.41668,1.41644,1.41657,30000000.0
2005-10-31 19:50:00,1.41685,1.41685,1.41654,1.41675,33400000.0
2005-10-31 19:51:00,1.41647,1.41662,1.41633,1.41654,38200000.0
2005-10-31 19:52:00,1.41666,1.41692,1.41657,1.4167,30600000.0
2005-10-31 19:53:00,1.4167,1.41682,1.41662,1.41665,54300000.0
2005-10-31 19:54:00,1.4165,1.4165,1.41634,1.41638,30300000.0
2005-10-31 19:55:00,1.41641,1.41667,1.41641,1.41665,29400000.0
2005-10-31 19:56:00,1.41676,1.41687,1.41647,1.41682,36600000.0
2005-10-31 19:57:00,1.41711,1.41717,1.41657,1.41673,26800000.0
2005-10-31 19:58:00,1.41663,1.4168,1.41661,1.41667,30400000.0
2005-10-31 19:59:00,1.41678,1.41702,1.41667,1.41677,38800000.0
2005-10-31 20:00:00,1.41695,1.41727,1.41673,1.41673,37400000.0
2005-10-31 20:01:00,1.4173,1.41738,1.41709,1.41717,49900000.0
2005-10-31 20:02:00,1.41724,1.41756,1.41716,1.41745,27600000.0
2005-10-31 20:03:00,1.41772,1.41783,1.4174,1.41743,30000000.0
2005-10-31 20:04:00,1.41742,1.41742,1.41703,1.41723,55600000.0
2005-10-31 20:05:00,1.4171,1.4172,1.41686,1.41686,27400000.0
2005-10-31 20:06:00,1.41699,1.41712,1.41688,1.41695,25400000.0
2005-10-31 20:07:00,1.41682,1.41682,1.41651,1.41668,27000000.0
2005-10-31 20:08:00,1.41669,1.41669,1.41629,1.41653,23200000.0
2005-10-31 20:09:00,1.41653,1.41661,1.41634,1.41634,33000000.0
2005-10-31 20:10:00,1.41604,1.41635,1.41604,1.41633,35000000.0
2005-10-31 20:11:00,1.41623,1.41631,1.4161,1.41619,44900000.0
2005-10-31 20:12:00,1.41637,1.41637,1.41577,1.41607,35300000.0
2005-10-31 20:13:00,1.41608,1.41608,1.41585,1.41588,25600000.0
2005-10-31 20:14:00,1.41564,1.41566,1.41514,1.41566,40600000.0
2005-10-31 20:15:00,1.41559,1.41559,1.41487,1.41523,41600000.0
2005-10-31 20:16:00,1.41524,1.41538,1.41449,1.41449,31600000.0
2005-10-31 20:17:00,1.41452,1.4149,1.41422,1.4149,41200000.0
2005-10-31 20:18:00,1.415,1.41505,1.41485,1.41492,40000000.0
2005-10-31 20:19:00,1.41517,1.41526,1.41494,1.41511,50600000.0
2005-10-31 20:20:00,1.4152,1.41522,1.41482,1.41509,23600000.0
2005-10-31 20:21:00,1.41497,1.4151,1.41483,1.41498,38600001.0
2005-10-31 20:22:00,1.41502,1.41513,1.41474,1.41484,44400000.0
2005-10-31 20:23:00,1.41486,1.41509,1.41467,1.41496,77200001.0
2005-10-31 20:24:00,1.41517,1.41524,1.415,1.41512,19200000.0
2005-10-31 20:25:00,1.41546,1.41546,1.41515,1.41515,47400000.0
2005-10-31 20:26:00,1.41549,1.41549,1.41498,1.41537,37300000.0
2005-10-31 20:27:00,1.41546,1.41546,1.41496,1.41514,56000001.0
2005-10-31 20:28:00,1.41532,1.41553,1.41528,1.41553,41100000.0
2005-10-31 20:29:00,1.41551,1.41567,1.41516,1.41553,41700000.0
2005-10-31 20:30:00,1.41571,1.41571,1.41544,1.41554,51800001.0
2005-10-31 20:31:00,1.41549,1.41574,1.41503,1.41574,37200000.0
2005-10-31 20:32:00,1.41564,1.41585,1.4154,1.41574,42700000.0
2005-10-31 20:33:00,1.41572,1.41572,1.41524,1.4156,31000000.0
2005-10-31 20:34:00,1.41555,1.41565,1.41544,1.41552,68100000.0
2005-10-31 20:35:00,1.4154,1.41553,1.41533,1.41543,40800000.0
2005-10-31 20:36:00,1.41547,1.41568,1.4154,1.4156,65600001.0
2005-10-31 20:37:00,1.41561,1.41561,1.41525,1.41538,57600000.0
2005-10-31 20:38:00,1.41551,1.41561,1.41538,1.41538,35900000.0
2005-10-31 20:39:00,1.41514,1.41526,1.41481,1.41511,46000000.0
2005-10-31 20:40:00,1.41513,1.41534,1.41513,1.41526,29000000.0
2005-10-31 20:41:00,1.41537,1.41545,1.41512,1.41545,69000001.0
2005-10-31 20:42:00,1.41539,1.41542,1.41503,1.41533,53900000.0
2005-10-31 20:43:00,1.41529,1.41588,1.41529,1.41538,30200000.0
2005-10-31 20:44:00,1.41557,1.41557,1.41493,1.41526,31800000.0
2005-10-31 20:45:00,1.41506,1.41529,1.41506,1.4151,53900000.0
2005-10-31 20:46:00,1.41519,1.41519,1.41501,1.41519,44600000.0
2005-10-31 20:47:00,1.41517,1.41517,1.4147,1.41496,31600000.0
2005-10-31 20:48:00,1.415,1.41533,1.415,1.41524,37000000.0
2005-10-31 20:49:00,1.41524,1.41534,1.41524,1.41531,31500000.0
2005-10-31 20:50:00,1.41526,1.41551,1.41524,1.41551,59500001.0
2005-10-31 20:51:00,1.4154,1.41563,1.4154,1.4155,35500000.0
2005-10-31 20:52:00,1.41548,1.41567,1.41544,1.41552,33200000.0
2005-10-31 20:53:00,1.41538,1.41558,1.41538,1.41551,44600000.0
2005-10-31 20:54:00,1.41514,1.41549,1.41514,1.41549,47400000.0
2005-10-31 20:55:00,1.41552,1.41569,1.41537,1.41569,33200000.0
2005-10-31 20:56:00,1.41554,1.41567,1.41545,1.41567,26000000.0
2005-10-31 20:57:00,1.41565,1.41565,1.41548,1.41552,24600000.0
2005-10-31 20:58:00,1.41546,1.41555,1.41528,1.41528,32600000.0
2005-10-31 20:59:00,1.41534,1.41563,1.41534,1.41558,51400000.0
2005-10-31 21:00:00,1.41547,1.41558,1.41519,1.41548,22200000.0
2005-10-31 21:01:00,1.4157,1.41608,1.41533,1.41533,25000000.0
2005-10-31 21:02:00,1.41571,1.41592,1.41524,1.41582,55700000.0
2005-10-31 21:03:00,1.4158,1.41585,1.4157,1.41573,33000000.0
2005-10-31 21:04:00,1.41579,1.41584,1.41566,1.41578,20800000.0
2005-10-31 21:05:00,1.41556,1.41592,1.41553,1.41576,42200000.0
2005-10-31 21:06:00,1.41595,1.41604,1.41581,1.41604,48800000.0
2005-10-31 21:07:00,1.41613,1.41639,1.41604,1.41639,29400000.0
2005-10-31 21:08:00,1.41635,1.41683,1.41635,1.41683,38000000.0
2005-10-31 21:09:00,1.41685,1.41685,1.41637,1.41667,41800001.0
2005-10-31 21:10:00,1.41676,1.41676,1.41628,1.41628,42200000.0
2005-10-31 21:11:00,1.41643,1.41667,1.41634,1.41653,37500000.0
2005-10-31 21:12:00,1.4168,1.41704,1.41676,1.41697,35800000.0
2005-10-31 21:13:00,1.41698,1.41711,1.41692,1.41692,33400000.0
2005-10-31 21:14:00,1.41683,1.41708,1.4168,1.4169,36100000.0
2005-10-31 21:15:00,1.41693,1.41747,1.41693,1.41742,54400000.0
2005-10-31 21:16:00,1.41734,1.41831,1.41734,1.41831,28500000.0
2005-10-31 21:17:00,1.41869,1.41886,1.4184,1.4184,46500000.0
2005-10-31 21:18:00,1.41879,1.41879,1.41813,1.41828,30300000.0
2005-10-31 21:19:00,1.41816,1.41822,1.41802,1.41806,45800000.0
2005-10-31 21:20:00,1.41815,1.41822,1.41797,1.41802,55300000.0
2005-10-31 21:21:00,1.41809,1.41835,1.41806,1.41835,25600000.0
2005-10-31 21:22:00,1.41803,1.4185,1.41803,1.41835,38800000.0
2005-10-31 21:23:00,1.41831,1.41839,1.41785,1.41785,42200000.0
2005-10-31 21:24:00,1.41814,1.41858,1.41803,1.41825,34800000.0
2005-10-31 21:25:00,1.41837,1.41852,1.41813,1.41813,48500000.0
2005-10-31 21:26:00,1.41837,1.41844,1.41818,1.41821,28000000.0
2005-10-31 21:27:00,1.41815,1.41815,1.41801,1.41803,36100000.0
2005-10-31 21:28:00,1.41786,1.41796,1.41782,1.41796,16200000.0
2005-10-31 21:29:00,1.41802,1.41802,1.41783,1.41784,28400000.0
2005-10-31 21:30:00,1.41783,1.41794,1.41772,1.41781,39600000.0
2005-10-31 21:31:00,1.41782,1.4179,1.41769,1.41787,34200000.0
2005-10-31 21:32:00,1.4179,1.41791,1.41772,1.41777,44000001.0
2005-10-31 21:33:00,1.41779,1.41785,1.41747,1.41759,34800000.0
2005-10-31 21:34:00,1.41745,1.41749,1.41725,1.41732,30400000.0
2005-10-31 21:35:00,1.41727,1.41727,1.41674,1.41704,30400000.0
2005-10-31 21:36:00,1.41688,1.41691,1.41653,1.41668,22900000.0
2005-10-31 21:37:00,1.41669,1.41682,1.41669,1.4168,24200000.0
2005-10-31 21:38:00,1.41688,1.41688,1.41661,1.41666,24600000.0
2005-10-31 21:39:00,1.41647,1.41665,1.41638,1.41638,30700000.0
2005-10-31 21:40:00,1.41622,1.41643,1.41595,1.41597,25600000.0
2005-10-31 21:41:00,1.4158,1.41581,1.41552,1.41554,66300001.0
2005-10-31 21:42:00,1.41555,1.41589,1.41555,1.41562,18200000.0
2005-10-31 21:43:00,1.41591,1.41608,1.41588,1.41608,30000000.0
2005-10-31 21:44:00,1.41616,1.41625,1.41598,1.41603,49000000.0
2005-10-31 21:45:00,1.41578,1.41602,1.41578,1.4159,31400000.0
2005-10-31 21:46:00,1.41603,1.4162,1.41581,1.41593,57600000.0
2005-10-31 21:47:00,1.41585,1.41608,1.41583,1.41583,22800000.0
2005-10-31 21:48:00,1.41595,1.41595,1.41568,1.41577,56400000.0
2005-10-31 21:49:00,1.41573,1.41587,1.4157,1.41587,32800000.0
2005-10-31 21:50:00,1.41587,1.41587,1.41546,1.41575,48200000.0
2005-10-31 21:51:00,1.41574,1.41594,1.41574,1.41589,35400000.0
2005-10-31 21:52:00,1.41577,1.41601,1.41571,1.41589,50000000.0
2005-10-31 21:53:00,1.41593,1.41635,1.41593,1.41607,35600000.0
2005-10-31 21:54:00,1.41614,1.41642,1.41599,1.41631,47900000.0
2005-10-31 21:55:00,1.4164,1.41664,1.41639,1.41656,38700000.0
2005-10-31 21:56:00,1.41647,1.41655,1.41632,1.4164,41000000.0
2005-10-31 21:57:00,1.41667,1.41691,1.41633,1.4166,46400000.0
2005-10-31 21:58:00,1.41694,1.41751,1.41694,1.41735,22400000.0
2005-10-31 21:59:00,1.41733,1.41746,1.41713,1.4173,40400000.0
2005-10-31 22:00:00,1.41761,1.41775,1.41744,1.41759,35600000.0
2005-10-31 22:01:00,1.4175,1.41784,1.4175,1.41769,36400000.0
2005-10-31 22:02:00,1.41782,1.41791,1.41756,1.41766,21000000.0
2005-10-31 22:03:00,1.41779,1.41793,1.41753,1.41793,23000000.0
2005-10-31 22:04:00,1.41777,1.41777,1.41731,1.41731,29100000.0
2005-10-31 22:05:00,1.41733,1.41748,1.41725,1.41744,49600001.0
2005-10-31 22:06:00,1.41749,1.41749,1.41712,1.41741,36800000.0
2005-10-31 22:07:00,1.41735,1.41758,1.41733,1.41746,35600000.0
2005-10-31 22:08:00,1.41727,1.41769,1.41727,1.41762,21200000.0
2005-10-31 22:09:00,1.41736,1.41745,1.41713,1.41729,26000000.0
2005-10-31 22:10:00,1.41735,1.4174,1.41718,1.41733,35400000.0
2005-10-31 22:11:00,1.41719,1.41743,1.41709,1.41709,64300002.0
2005-10-31 22:12:00,1.41717,1.41732,1.41705,1.41705,37300000.0
2005-10-31 22:13:00,1.4167,1.41691,1.4167,1.41691,33800000.0
2005-10-31 22:14:00,1.41669,1.41701,1.41653,1.41653,33600000.0
2005-10-31 22:15:00,1.41658,1.41677,1.41652,1.41655,55500000.0
2005-10-31 22:16:00,1.41646,1.41658,1.41628,1.41628,41300000.0
2005-10-31 22:17:00,1.4166,1.4166,1.41614,1.41615,30800000.0
2005-10-31 22:18:00,1.41622,1.41622,1.41594,1.41594,25400000.0
2005-10-31 22:19:00,1.41591,1.41601,1.41582,1.41582,25800000.0
2005-10-31 22:20:00,1.41584,1.41616,1.41584,1.41614,53700000.0
2005-10-31 22:21:00,1.41594,1.41594,1.41563,1.41565,51800000.0
2005-10-31 22:22:00,1.4157,1.41572,1.41548,1.41556,59400002.0
2005-10-31 22:23:00,1.41572,1.41578,1.41555,1.41555,30400000.0
2005-10-31 22:24:00,1.41572,1.41581,1.41558,1.41577,46000000.0
2005-10-31 22:25:00,1.41565,1.41584,1.41562,1.41584,56100001.0
2005-10-31 22:26:00,1.41556,1.41613,1.41556,1.41613,28000000.0
2005-10-31 22:27:00,1.41605,1.41617,1.4157,1.41602,44800000.0
2005-10-31 22:28:00,1.41595,1.41623,1.41591,1.41597,56300000.0
2005-10-31 22:29:00,1.41591,1.41596,1.41555,1.41559,22800000.0
2005-10-31 22:30:00,1.41555,1.41568,1.41543,1.41554,44800000.0
2005-10-31 22:31:00,1.41563,1.41563,1.41488,1.41562,26000000.0
2005-10-31 22:32:00,1.41551,1.41558,1.4154,1.4155,53100000.0
2005-10-31 22:33:00,1.41543,1.41572,1.41543,1.41572,58300000.0
2005-10-31 22:34:00,1.41569,1.41584,1.41543,1.41558,43400000.0
2005-10-31 22:35:00,1.41579,1.41581,1.41564,1.41564,38900000.0
2005-10-31 22:36:00,1.41572,1.41572,1.41492,1.41492,40300000.0
2005-10-31 22:37:00,1.41564,1.4157,1.41551,1.41561,41700000.0
2005-10-31 22:38:00,1.41554,1.41581,1.41554,1.41581,44200001.0
2005-10-31 22:39:00,1.41579,1.41593,1.41563,1.41563,19800000.0
2005-10-31 22:40:00,1.41561,1.41587,1.41529,1.41529,54800000.0
2005-10-31 22:41:00,1.41542,1.41569,1.41542,1.41565,25600000.0
2005-10-31 22:42:00,1.41572,1.41578,1.41556,1.41568,28600000.0
2005-10-31 22:43:00,1.41579,1.41579,1.41553,1.41562,32800000.0
2005-10-31 22:44:00,1.41536,1.4154,1.41511,1.41523,31400000.0
2005-10-31 22:45:00,1.41521,1.41541,1.41521,1.41538,24100000.0
2005-10-31 22:46:00,1.41539,1.41561,1.41539,1.41543,35000001.0
2005-10-31 22:47:00,1.41549,1.41553,1.41532,1.41541,37000000.0
2005-10-31 22:48:00,1.41521,1.4156,1.41521,1.41546,42200000.0
2005-10-31 22:49:00,1.41527,1.41551,1.41515,1.41533,25600000.0
2005-10-31 22:50:00,1.41534,1.41534,1.41506,1.41506,23400000.0
2005-10-31 22:51:00,1.41522,1.41529,1.41508,1.41519,32800000.0
2005-10-31 22:52:00,1.41506,1.41506,1.41482,1.41487,75700000.0
2005-10-31 22:53:00,1.41491,1.41512,1.41462,1.41512,53000000.0
2005-10-31 22:54:00,1.41506,1.41511,1.41487,1.41487,22200000.0
2005-10-31 22:55:00,1.41507,1.41507,1.41488,1.41488,32400000.0
2005-10-31 22:56:00,1.41498,1.4151,1.41494,1.41505,33000000.0
2005-10-31 22:57:00,1.41491,1.41491,1.4145,1.4145,37800000.0
2005-10-31 22:58:00,1.4149,1.41498,1.41479,1.41479,25800000.0
2005-10-31 22:59:00,1.41494,1.41505,1.41474,1.41505,60400000.0
2005-10-31 23:00:00,1.415,1.415,1.41484,1.41484,32200000.0
2005-10-31 23:01:00,1.41501,1.41558,1.41498,1.41558,40600000.0
2005-10-31 23:02:00,1.41552,1.41568,1.41542,1.41542,30400000.0
2005-10-31 23:03:00,1.41556,1.4157,1.4154,1.4154,49000000.0
2005-10-31 23:04:00,1.41541,1.4156,1.41528,1.41559,44800000.0
2005-10-31 23:05:00,1.41551,1.4156,1.41543,1.41555,48000000.0
2005-10-31 23:06:00,1.41546,1.41549,1.41506,1.41543,35000000.0
2005-10-31 23:07:00,1.41524,1.41549,1.41524,1.4154,28200000.0
2005-10-31 23:08:00,1.41544,1.41558,1.41533,1.41543,49200001.0
2005-10-31 23:09:00,1.41534,1.41551,1.41526,1.41534,31800000.0
2005-10-31 23:10:00,1.41528,1.41556,1.41518,1.41541,45200000.0
2005-10-31 23:11:00,1.41554,1.41558,1.41543,1.41551,39700000.0
2005-10-31 23:12:00,1.41562,1.41572,1.41549,1.4156,32600000.0
2005-10-31 23:13:00,1.4149,1.41558,1.4149,1.41543,45400000.0
2005-10-31 23:14:00,1.41558,1.41561,1.41543,1.41553,42600000.0
2005-10-31 23:15:00,1.41577,1.41587,1.41519,1.41574,50200001.0
2005-10-31 23:16:00,1.41582,1.41589,1.4157,1.41584,45000000.0
2005-10-31 23:17:00,1.4159,1.4159,1.41564,1.41572,35600000.0
2005-10-31 23:18:00,1.41589,1.41599,1.41559,1.4158,47600000.0
2005-10-31 23:19:00,1.4158,1.41601,1.41569,1.41583,60300000.0
2005-10-31 23:20:00,1.41568,1.41568,1.41509,1.41551,29000000.0
2005-10-31 23:21:00,1.41554,1.41567,1.41546,1.41549,57400001.0
2005-10-31 23:22:00,1.41556,1.41583,1.41537,1.41583,31800000.0
2005-10-31 23:23:00,1.41575,1.41591,1.41571,1.41571,34800000.0
2005-10-31 23:24:00,1.4155,1.41579,1.4155,1.4155,25400000.0
2005-10-31 23:25:00,1.41565,1.41581,1.41563,1.41563,53100000.0
2005-10-31 23:26:00,1.41572,1.4159,1.41561,1.41589,33800000.0
2005-10-31 23:27:00,1.41576,1.41591,1.41572,1.41572,51600000.0
2005-10-31 23:28:00,1.4156,1.41566,1.41529,1.41529,85200003.0
2005-10-31 23:29:00,1.41551,1.41572,1.41536,1.4155,42500000.0
2005-10-31 23:30:00,1.41537,1.4156,1.41537,1.41549,24600000.0
2005-10-31 23:31:00,1.41557,1.41566,1.41523,1.41566,27800000.0
2005-10-31 23:32:00,1.41543,1.41574,1.41543,1.41563,29500000.0
2005-10-31 23:33:00,1.41549,1.41564,1.41549,1.41561,33800000.0
2005-10-31 23:34:00,1.41559,1.4156,1.41532,1.41537,53600000.0
2005-10-31 23:35:00,1.4151,1.4155,1.4151,1.4155,35800000.0
2005-10-31 23:36:00,1.4156,1.41573,1.4156,1.41566,35800000.0
2005-10-31 23:37:00,1.41576,1.41578,1.41568,1.41576,22800000.0
2005-10-31 23:38:00,1.4157,1.41588,1.41556,1.41588,52300001.0
2005-10-31 23:39:00,1.41584,1.41592,1.41575,1.41579,36200000.0
2005-10-31 23:40:00,1.41615,1.41656,1.41615,1.41638,42200000.0
2005-10-31 23:41:00,1.41659,1.41683,1.41638,1.41638,45000000.0
2005-10-31 23:42:00,1.41692,1.41711,1.41667,1.41711,18400000.0
2005-10-31 23:43:00,1.41709,1.41711,1.41653,1.41692,54900000.0
2005-10-31 23:44:00,1.41704,1.41704,1.41689,1.41699,55600001.0
2005-10-31 23:45:00,1.41682,1.41705,1.41662,1.41685,51600000.0
2005-10-31 23:46:00,1.417,1.417,1.41686,1.41698,42000000.0
2005-10-31 23:47:00,1.41692,1.41697,1.41668,1.41692,44400000.0
2005-10-31 23:48:00,1.41686,1.41686,1.41656,1.41672,32200000.0
2005-10-31 23:49:00,1.41677,1.41677,1.41626,1.41648,41900000.0
2005-10-31 23:50:00,1.41655,1.4166,1.41627,1.41648,17000000.0
2005-10-31 23:51:00,1.41676,1.41685,1.41662,1.4168,38000000.0
2005-10-31 23:52:00,1.41684,1.41684,1.41642,1.41669,23000000.0
2005-10-31 23:53:00,1.41682,1.41682,1.41646,1.41672,38900000.0
2005-10-31 23:54:00,1.41671,1.41671,1.41589,1.41589,31400000.0
2005-10-31 23:55:00,1.41645,1.41665,1.41645,1.41665,44200000.0
2005-10-31 23:56:00,1.41676,1.41677,1.41653,1.4166,34800000.0
2005-10-31 23:57:00,1.41667,1.41679,1.41665,1.41679,29000000.0
2005-10-31 23:58:00,1.41704,1.41718,1.41675,1.41718,45400000.0
2005-10-31 23:59:00,1.41709,1.41709,1.41665,1.41665,38000000.0
2005-11-01 00:00:00,1.4166,1.4168,1.41652,1.41667,38400000.0
2005-11-01 00:01:00,1.4157,1.4157,1.4153,1.4153,45900000.0
2005-11-01 00:03:00,1.4155,1.4155,1.4153,1.4155,45900000.0
2005-11-01 00:04:00,1.4153,1.4159,1.4153,1.4159,45900000.0
2005-11-01 00:05:00,1.4158,1.4159,1.4158,1.4159,45900000.0
2005-11-01 00:07:00,1.416,1.416,1.4159,1.4159,45900000.0
2005-11-01 00:08:00,1.4158,1.4159,1.4158,1.4158,45900000.0
2005-11-01 00:10:00,1.4157,1.4157,1.4157,1.4157,45900000.0
2005-11-01 00:11:00,1.4158,1.4158,1.4157,1.4157,45900000.0
2005-11-01 00:12:00,1.4156,1.4158,1.4156,1.4157,45900000.0
2005-11-01 00:13:00,1.4156,1.4156,1.4156,1.4156,45900000.0
2005-11-01 00:14:00,1.4153,1.4156,1.4153,1.4156,45900000.0
2005-11-01 00:15:00,1.4157,1.4157,1.4157,1.4157,45900000.0
2005-11-01 00:16:00,1.4156,1.4156,1.4156,1.4156,45900000.0
2005-11-01 00:18:00,1.4153,1.4156,1.4153,1.4156,45900000.0
2005-11-01 00:20:00,1.4157,1.4157,1.4156,1.4157,45900000.0
2005-11-01 00:21:00,1.4158,1.4158,1.4157,1.4158,45900000.0
2005-11-01 00:23:00,1.4159,1.4161,1.4158,1.416,45900000.0
2005-11-01 00:24:00,1.4161,1.4163,1.416,1.4163,45900000.0
2005-11-01 00:25:00,1.4164,1.4165,1.4164,1.4164,45900000.0
2005-11-01 00:26:00,1.4163,1.4165,1.4163,1.4164,45900000.0
2005-11-01 00:27:00,1.4165,1.4165,1.4165,1.4165,45900000.0
2005-11-01 00:28:00,1.4167,1.4167,1.4165,1.4166,45900000.0
2005-11-01 00:29:00,1.4165,1.4165,1.4162,1.4163,45900000.0
2005-11-01 00:30:00,1.4164,1.4164,1.4163,1.4164,45900000.0
2005-11-01 00:31:00,1.4163,1.4163,1.4158,1.4159,45900000.0
2005-11-01 00:32:00,1.4162,1.4165,1.416,1.4164,45900000.0
2005-11-01 00:33:00,1.4165,1.4169,1.4164,1.4165,45900000.0
2005-11-01 00:35:00,1.4164,1.4164,1.4164,1.4164,45900000.0
2005-11-01 00:36:00,1.4165,1.4165,1.4165,1.4165,45900000.0
2005-11-01 00:37:00,1.4166,1.4166,1.4165,1.4166,45900000.0
2005-11-01 00:38:00,1.4168,1.4168,1.4166,1.4166,45900000.0
2005-11-01 00:39:00,1.4165,1.4165,1.4163,1.4163,45900000.0
2005-11-01 00:40:00,1.4162,1.4164,1.4162,1.4163,45900000.0
2005-11-01 00:41:00,1.4164,1.4165,1.4163,1.4164,45900000.0
2005-11-01 00:43:00,1.4165,1.4166,1.4164,1.4165,45900000.0
2005-11-01 00:44:00,1.4164,1.4165,1.4162,1.4163,45900000.0
2005-11-01 00:45:00,1.4162,1.4163,1.4162,1.4163,45900000.0
2005-11-01 00:46:00,1.41657,1.41657,1.41601,1.41606,45900000.0
2005-11-01 00:47:00,1.41589,1.41589,1.41557,1.41559,37400000.0
2005-11-01 00:48:00,1.41472,1.41502,1.41472,1.41489,47400000.0
2005-11-01 00:49:00,1.41492,1.41492,1.41445,1.41469,44800000.0
2005-11-01 00:50:00,1.41477,1.41485,1.41448,1.41452,18400000.0
2005-11-01 00:51:00,1.41431,1.41445,1.41421,1.41443,42900000.0
2005-11-01 00:52:00,1.4144,1.4146,1.4144,1.4146,32800000.0
2005-11-01 00:53:00,1.41455,1.41465,1.4144,1.41453,60000001.0
2005-11-01 00:54:00,1.41411,1.41454,1.41411,1.41454,31800000.0
2005-11-01 00:55:00,1.41455,1.41464,1.41418,1.41464,49600000.0
2005-11-01 00:56:00,1.41469,1.41475,1.41458,1.41463,50700000.0
2005-11-01 00:57:00,1.41482,1.41494,1.41453,1.41453,32000000.0
2005-11-01 00:58:00,1.41476,1.41476,1.41446,1.41456,35700000.0
2005-11-01 00:59:00,1.41466,1.41469,1.41453,1.41469,27600000.0
2005-11-01 01:00:00,1.41459,1.41478,1.41457,1.41457,35400000.0
2005-11-01 01:01:00,1.4147,1.41497,1.41466,1.41485,21800000.0
2005-11-01 01:02:00,1.41507,1.4151,1.41465,1.41465,56200001.0
2005-11-01 01:03:00,1.41513,1.41536,1.41512,1.41533,31400000.0
2005-11-01 01:04:00,1.41545,1.41571,1.41545,1.41571,38400000.0
2005-11-01 01:05:00,1.41577,1.41582,1.4156,1.41569,30200000.0
2005-11-01 01:06:00,1.4162,1.4162,1.4158,1.416,35600000.0
2005-11-01 01:07:00,1.41583,1.41588,1.41561,1.41573,35600000.0
2005-11-01 01:08:00,1.41569,1.41569,1.41525,1.41525,29100000.0
2005-11-01 01:09:00,1.41565,1.41565,1.41545,1.41563,18600000.0
2005-11-01 01:10:00,1.41561,1.41577,1.41536,1.41556,28700000.0
2005-11-01 01:11:00,1.41544,1.41562,1.41544,1.41562,28900000.0
2005-11-01 01:12:00,1.41543,1.41555,1.41516,1.4154,27200000.0
2005-11-01 01:13:00,1.41564,1.41566,1.41541,1.41566,57200001.0
2005-11-01 01:14:00,1.41543,1.41558,1.41525,1.41543,38700000.0
2005-11-01 01:15:00,1.41552,1.41558,1.41527,1.41553,33800000.0
2005-11-01 01:16:00,1.41546,1.41563,1.4154,1.41563,40600000.0
2005-11-01 01:18:00,1.41545,1.41546,1.41506,1.41546,37900000.0
2005-11-01 01:19:00,1.41534,1.41549,1.41528,1.41534,38500000.0
2005-11-01 01:20:00,1.41538,1.41556,1.41479,1.41556,33000000.0
2005-11-01 01:21:00,1.41545,1.41575,1.41545,1.4156,49300000.0
2005-11-01 01:22:00,1.4153,1.4153,1.4151,1.4151,36000000.0
2005-11-01 01:23:00,1.4152,1.4153,1.4151,1.4151,36000000.0
2005-11-01 01:24:00,1.4152,1.4152,1.4151,1.4151,36000000.0
2005-11-01 01:25:00,1.41557,1.4157,1.4153,1.41557,36000000.0
2005-11-01 01:26:00,1.41607,1.41637,1.41607,1.41628,32200001.0
2005-11-01 01:27:00,1.41631,1.41639,1.41616,1.41639,33000000.0
2005-11-01 01:28:00,1.41627,1.41651,1.41613,1.41651,37000000.0
2005-11-01 01:29:00,1.41646,1.41646,1.41614,1.41614,22200000.0
2005-11-01 01:30:00,1.41627,1.41633,1.41589,1.4162,65300000.0
2005-11-01 01:31:00,1.41594,1.41601,1.41557,1.41577,37600000.0
2005-11-01 01:32:00,1.41576,1.41634,1.41576,1.41613,26400000.0
2005-11-01 01:33:00,1.4163,1.41653,1.41627,1.41641,23400000.0
2005-11-01 01:34:00,1.41632,1.41637,1.41589,1.41627,18600000.0
2005-11-01 01:35:00,1.41618,1.41624,1.41588,1.41588,45800000.0
2005-11-01 01:36:00,1.41614,1.41628,1.41614,1.41618,27800000.0
2005-11-01 01:37:00,1.41627,1.41639,1.41599,1.41636,39300000.0
2005-11-01 01:38:00,1.41634,1.41657,1.41634,1.41657,24800000.0
2005-11-01 01:39:00,1.41635,1.41642,1.41586,1.4161,60800002.0
2005-11-01 01:40:00,1.41598,1.41614,1.41597,1.41607,34000000.0
2005-11-01 01:41:00,1.41604,1.41632,1.41599,1.41618,58300000.0
2005-11-01 01:42:00,1.41625,1.41635,1.41605,1.41625,30400000.0
2005-11-01 01:43:00,1.41631,1.41643,1.41588,1.41624,47900000.0
2005-11-01 01:44:00,1.41627,1.41627,1.41594,1.4161,19800000.0
2005-11-01 01:45:00,1.41604,1.41611,1.41592,1.41598,50600000.0
2005-11-01 01:46:00,1.41606,1.4162,1.41579,1.41596,38600000.0
2005-11-01 01:47:00,1.41591,1.41596,1.41567,1.41567,38700001.0
2005-11-01 01:48:00,1.41586,1.416,1.41549,1.41549,51200000.0
2005-11-01 01:49:00,1.41585,1.41599,1.41539,1.41585,28200000.0
2005-11-01 01:50:00,1.41578,1.41594,1.41539,1.41594,37000001.0
2005-11-01 01:51:00,1.41593,1.41593,1.41573,1.4158,40000000.0
2005-11-01 01:52:00,1.4162,1.41627,1.41603,1.41603,34000000.0
2005-11-01 01:53:00,1.41626,1.41641,1.4162,1.41635,40500000.0
2005-11-01 01:54:00,1.41638,1.41652,1.41636,1.41652,33000000.0
2005-11-01 01:55:00,1.41643,1.41643,1.41607,1.41607,30600000.0
2005-11-01 01:56:00,1.41635,1.41649,1.41629,1.41631,41400000.0
2005-11-01 01:57:00,1.41642,1.41661,1.41637,1.41647,36600000.0
2005-11-01 01:58:00,1.41649,1.41669,1.4161,1.41644,45200000.0
2005-11-01 01:59:00,1.41677,1.41683,1.41667,1.41674,63900000.0
2005-11-01 02:00:00,1.41668,1.41711,1.41668,1.41687,42400000.0
2005-11-01 02:01:00,1.41651,1.41656,1.41621,1.41621,48400000.0
2005-11-01 02:02:00,1.41614,1.41665,1.41614,1.41641,108600002.0
2005-11-01 02:03:00,1.4164,1.41649,1.4163,1.41634,71200000.0
2005-11-01 02:04:00,1.41626,1.41636,1.41623,1.41623,65400000.0
2005-11-01 02:05:00,1.41605,1.41605,1.41588,1.41589,56200000.0
2005-11-01 02:06:00,1.41608,1.4161,1.41556,1.41584,79800000.0
2005-11-01 02:07:00,1.41598,1.41617,1.4157,1.41604,199200000.0
2005-11-01 02:08:00,1.41601,1.41613,1.41601,1.41613,61500000.0
2005-11-01 02:09:00,1.41611,1.41625,1.41586,1.41611,183900000.0
2005-11-01 02:10:00,1.41574,1.41599,1.41574,1.41578,140900000.0
2005-11-01 02:11:00,1.41577,1.41586,1.41574,1.41584,39900000.0
2005-11-01 02:12:00,1.41583,1.41591,1.4158,1.41591,61800000.0
2005-11-01 02:13:00,1.41603,1.41614,1.41603,1.41614,40500000.0
2005-11-01 02:14:00,1.41616,1.41618,1.41588,1.41618,142800000.0
2005-11-01 02:15:00,1.41606,1.41613,1.41588,1.41601,204800000.0
2005-11-01 02:16:00,1.41623,1.41629,1.41604,1.41619,47400000.0
2005-11-01 02:17:00,1.41592,1.41627,1.41564,1.41586,212600000.0
2005-11-01 02:18:00,1.41597,1.41605,1.41544,1.41585,20800000.0
2005-11-01 02:19:00,1.41593,1.41605,1.41572,1.41577,45600000.0
2005-11-01 02:20:00,1.4146,1.4148,1.4146,1.4148,42000000.0
2005-11-01 02:21:00,1.41556,1.41556,1.4151,1.41541,42000000.0
2005-11-01 02:22:00,1.41519,1.41541,1.41519,1.41529,37800000.0
2005-11-01 02:23:00,1.41551,1.41565,1.41497,1.41497,29000000.0
2005-11-01 02:24:00,1.41493,1.41511,1.41487,1.41503,26000000.0
2005-11-01 02:25:00,1.41489,1.41511,1.41488,1.41499,165000000.0
2005-11-01 02:26:00,1.41491,1.41525,1.4149,1.4151,80600000.0
2005-11-01 02:27:00,1.41495,1.41499,1.41473,1.41476,42800000.0
2005-11-01 02:28:00,1.4143,1.4146,1.4143,1.41452,41400001.0
2005-11-01 02:29:00,1.41463,1.41463,1.41408,1.41435,43200000.0
2005-11-01 02:30:00,1.41448,1.41448,1.41424,1.41441,42900000.0
2005-11-01 02:31:00,1.41426,1.4145,1.41421,1.41445,47800000.0
2005-11-01 02:32:00,1.41473,1.41488,1.41458,1.41478,63900001.0
2005-11-01 02:33:00,1.41433,1.41433,1.41416,1.41431,213000000.0
2005-11-01 02:34:00,1.41472,1.41477,1.41456,1.41475,54300000.0
2005-11-01 02:35:00,1.41485,1.41517,1.41469,1.41475,72800000.0
2005-11-01 02:36:00,1.41498,1.41515,1.41496,1.41515,31600000.0
2005-11-01 02:37:00,1.41489,1.41496,1.41486,1.41486,78400000.0
2005-11-01 02:38:00,1.41496,1.41499,1.41486,1.41493,53000000.0
2005-11-01 02:39:00,1.415,1.41505,1.41494,1.41505,42400000.0
2005-11-01 02:40:00,1.41512,1.4152,1.41499,1.41504,51800000.0
2005-11-01 02:41:00,1.41502,1.41515,1.41499,1.41499,25600000.0
2005-11-01 02:42:00,1.41509,1.41512,1.41504,1.41504,39900000.0
2005-11-01 02:43:00,1.41505,1.41512,1.41503,1.41512,47400000.0
2005-11-01 02:44:00,1.41509,1.41528,1.41502,1.41528,34200000.0
2005-11-01 02:45:00,1.414,1.4141,1.4139,1.414,162600000.0
2005-11-01 02:46:00,1.41489,1.41522,1.41482,1.41492,162600000.0
2005-11-01 02:47:00,1.4155,1.41586,1.41517,1.41556,243100000.0
2005-11-01 02:48:00,1.41535,1.4157,1.41533,1.4157,106600001.0
2005-11-01 02:49:00,1.41563,1.41586,1.41539,1.41546,72600000.0
2005-11-01 02:50:00,1.41569,1.41586,1.41541,1.41586,83000000.0
2005-11-01 02:51:00,1.41543,1.41558,1.41528,1.41546,80500000.0
2005-11-01 02:52:00,1.41568,1.41568,1.41549,1.41553,18400000.0
2005-11-01 02:53:00,1.41579,1.41588,1.41529,1.41545,28900000.0
2005-11-01 02:54:00,1.4154,1.41559,1.415,1.415,55200000.0
2005-11-01 02:55:00,1.4151,1.41531,1.41485,1.41531,58600001.0
2005-11-01 02:56:00,1.41511,1.4153,1.41502,1.41505,54200000.0
2005-11-01 02:57:00,1.41495,1.41523,1.41495,1.4152,57000000.0
2005-11-01 02:58:00,1.41526,1.41526,1.41505,1.41505,78100000.0
2005-11-01 02:59:00,1.41503,1.41514,1.41494,1.41494,92100001.0
2005-11-01 03:00:00,1.41504,1.41519,1.41498,1.41516,148500000.0
2005-11-01 03:01:00,1.41505,1.41508,1.41502,1.41506,36200000.0
2005-11-01 03:02:00,1.41508,1.41508,1.41496,1.41504,41100000.0
2005-11-01 03:03:00,1.41506,1.41508,1.41501,1.41508,60000000.0
2005-11-01 03:04:00,1.41522,1.41559,1.41496,1.41502,52800000.0
2005-11-01 03:05:00,1.41504,1.41516,1.41491,1.41516,50300000.0
2005-11-01 03:06:00,1.41505,1.4151,1.41487,1.4151,56400000.0
2005-11-01 03:07:00,1.41498,1.41498,1.41406,1.41447,88000000.0
2005-11-01 03:08:00,1.41441,1.4145,1.41422,1.41423,47400000.0
2005-11-01 03:09:00,1.41449,1.4147,1.4142,1.4147,27200000.0
2005-11-01 03:10:00,1.4143,1.41467,1.41428,1.41467,28200000.0
2005-11-01 03:11:00,1.41432,1.41437,1.41432,1.41437,46200000.0
2005-11-01 03:12:00,1.41467,1.41489,1.41443,1.41458,27800000.0
2005-11-01 03:13:00,1.41421,1.41462,1.41421,1.41462,62400001.0
2005-11-01 03:14:00,1.4146,1.41482,1.41435,1.41464,51300000.0
2005-11-01 03:15:00,1.41423,1.41467,1.41423,1.41459,28000000.0
2005-11-01 03:16:00,1.41461,1.41461,1.41431,1.41451,35200000.0
2005-11-01 03:17:00,1.41436,1.41448,1.41381,1.41448,44200000.0
2005-11-01 03:18:00,1.41446,1.41453,1.41418,1.41453,27200000.0
2005-11-01 03:19:00,1.41443,1.41464,1.41426,1.41464,24400000.0
2005-11-01 03:20:00,1.41429,1.4148,1.41427,1.4148,55200000.0
2005-11-01 03:21:00,1.41453,1.41453,1.41423,1.41423,39900000.0
2005-11-01 03:22:00,1.41411,1.41411,1.4138,1.4138,59800000.0
2005-11-01 03:23:00,1.41384,1.41393,1.41381,1.41392,90100000.0
2005-11-01 03:24:00,1.414,1.41408,1.414,1.41405,51000000.0
2005-11-01 03:25:00,1.41449,1.41449,1.41406,1.41412,35400000.0
2005-11-01 03:26:00,1.41399,1.41409,1.41394,1.41404,121000000.0
2005-11-01 03:27:00,1.41405,1.41409,1.41389,1.414,111100001.0
2005-11-01 03:28:00,1.41405,1.41448,1.41405,1.41448,62800001.0
2005-11-01 03:29:00,1.4143,1.41431,1.41423,1.41424,56200000.0
2005-11-01 03:30:00,1.41411,1.41414,1.41394,1.41414,80200000.0
2005-11-01 03:31:00,1.41426,1.41459,1.41426,1.41448,25600000.0
2005-11-01 03:32:00,1.41434,1.41454,1.41433,1.41433,35600000.0
2005-11-01 03:33:00,1.41416,1.41426,1.41416,1.41423,39000000.0
2005-11-01 03:34:00,1.41426,1.41451,1.41399,1.41403,38100000.0
2005-11-01 03:35:00,1.4141,1.41421,1.41397,1.414,91600001.0
2005-11-01 03:36:00,1.41413,1.41448,1.41385,1.41448,66100001.0
2005-11-01 03:37:00,1.41446,1.41446,1.41403,1.41423,32000000.0
2005-11-01 03:38:00,1.41424,1.41437,1.41405,1.41428,49200001.0
2005-11-01 03:39:00,1.41393,1.41396,1.41378,1.4138,64400000.0
2005-11-01 03:40:00,1.41388,1.41449,1.41388,1.41427,134500000.0
2005-11-01 03:41:00,1.4142,1.41432,1.41419,1.41429,59400000.0
2005-11-01 03:42:00,1.41435,1.41442,1.41428,1.41441,95700000.0
2005-11-01 03:43:00,1.41421,1.4143,1.41421,1.4143,40400000.0
2005-11-01 03:44:00,1.41406,1.41421,1.41396,1.41402,31000000.0
2005-11-01 03:45:00,1.41399,1.41422,1.41391,1.41422,30600000.0
2005-11-01 03:46:00,1.41395,1.41411,1.41387,1.41387,42000000.0
2005-11-01 03:47:00,1.41383,1.41383,1.41365,1.41365,31000000.0
2005-11-01 03:48:00,1.41397,1.41407,1.41377,1.41392,31200000.0
2005-11-01 03:49:00,1.41387,1.41387,1.41332,1.41336,38700000.0
2005-11-01 03:50:00,1.4138,1.41411,1.41368,1.41373,103000000.0
2005-11-01 03:51:00,1.41406,1.41408,1.41385,1.41393,47200000.0
2005-11-01 03:52:00,1.4141,1.4141,1.41378,1.41386,69500000.0
2005-11-01 03:53:00,1.41383,1.41398,1.41373,1.41388,60400000.0
2005-11-01 03:54:00,1.41374,1.4142,1.41373,1.41377,33600001.0
2005-11-01 03:55:00,1.41416,1.4142,1.41396,1.41412,33200000.0
2005-11-01 03:56:00,1.41388,1.41388,1.4137,1.4137,16200000.0
2005-11-01 03:57:00,1.4132,1.41333,1.41317,1.41325,157600001.0
2005-11-01 03:58:00,1.41322,1.41394,1.41311,1.41325,232300000.0
2005-11-01 03:59:00,1.41352,1.41371,1.41336,1.41345,159300000.0
2005-11-01 04:00:00,1.41333,1.41346,1.41333,1.41341,57900000.0
2005-11-01 04:01:00,1.41338,1.41365,1.41322,1.41365,127800000.0
2005-11-01 04:02:00,1.41388,1.4142,1.41378,1.41388,127700002.0
2005-11-01 04:03:00,1.41392,1.41398,1.41376,1.41394,103300001.0
2005-11-01 04:04:00,1.4137,1.41371,1.41357,1.41371,136300001.0
2005-11-01 04:05:00,1.41378,1.4145,1.41378,1.41423,217300001.0
2005-11-01 04:06:00,1.41374,1.41414,1.4137,1.41384,100400000.0
2005-11-01 04:07:00,1.414,1.41429,1.41395,1.41402,154100000.0
2005-11-01 04:08:00,1.41423,1.41462,1.41423,1.41431,59000000.0
2005-11-01 04:09:00,1.41445,1.41445,1.4142,1.4144,43600000.0
2005-11-01 04:10:00,1.41431,1.41441,1.41409,1.41429,124000001.0
2005-11-01 04:11:00,1.41448,1.41491,1.41441,1.41451,31400000.0
2005-11-01 04:12:00,1.41445,1.41467,1.41445,1.41467,70100000.0
2005-11-01 04:13:00,1.4146,1.41478,1.41442,1.4145,73700000.0
2005-11-01 04:14:00,1.41458,1.41463,1.41451,1.41457,111200001.0
2005-11-01 04:15:00,1.41459,1.41499,1.41458,1.41467,83800000.0
2005-11-01 04:16:00,1.41478,1.41485,1.41451,1.41465,139900000.0
2005-11-01 04:17:00,1.41468,1.41468,1.41423,1.41436,33800000.0
2005-11-01 04:18:00,1.41414,1.41428,1.41403,1.41413,131600000.0
2005-11-01 04:19:00,1.4142,1.41441,1.4142,1.41433,75500000.0
2005-11-01 04:20:00,1.41424,1.41432,1.41403,1.41405,182600000.0
2005-11-01 04:21:00,1.41414,1.41427,1.41407,1.41417,33600000.0
2005-11-01 04:22:00,1.4141,1.41447,1.41405,1.41447,29400000.0
2005-11-01 04:23:00,1.41405,1.4141,1.41405,1.41405,47200000.0
2005-11-01 04:24:00,1.41407,1.41415,1.41405,1.4141,164700002.0
2005-11-01 04:25:00,1.4142,1.41467,1.41417,1.41442,265000003.0
2005-11-01 04:26:00,1.41443,1.41455,1.41433,1.41433,106400000.0
2005-11-01 04:27:00,1.41436,1.41452,1.41434,1.41447,30600000.0
2005-11-01 04:28:00,1.41448,1.41453,1.41443,1.41443,46800000.0
2005-11-01 04:29:00,1.41439,1.41507,1.41439,1.4147,94000000.0
2005-11-01 04:30:00,1.41436,1.41473,1.41435,1.41463,92500000.0
2005-11-01 04:31:00,1.41456,1.4147,1.41436,1.41463,23400000.0
2005-11-01 04:32:00,1.41468,1.41468,1.41445,1.41453,21400000.0
2005-11-01 04:33:00,1.41441,1.41441,1.41418,1.41423,54400000.0
2005-11-01 04:34:00,1.41427,1.4144,1.41426,1.41433,57300000.0
2005-11-01 04:35:00,1.41422,1.41435,1.4142,1.4142,46800000.0
2005-11-01 04:36:00,1.41445,1.41453,1.4138,1.41442,158600000.0
2005-11-01 04:37:00,1.41435,1.41458,1.41408,1.41435,132700000.0
2005-11-01 04:38:00,1.41435,1.41435,1.41422,1.4143,42200000.0
2005-11-01 04:39:00,1.41402,1.41419,1.41397,1.41397,74800001.0
2005-11-01 04:40:00,1.41392,1.41423,1.41392,1.41414,37600000.0
2005-11-01 04:41:00,1.41384,1.41421,1.41384,1.41409,105800000.0
2005-11-01 04:42:00,1.41391,1.41412,1.41391,1.41407,61400000.0
2005-11-01 04:43:00,1.41397,1.41403,1.41396,1.41403,56300000.0
2005-11-01 04:44:00,1.414,1.41454,1.41397,1.41454,51700000.0
2005-11-01 04:45:00,1.41447,1.41458,1.41405,1.41444,41000000.0
2005-11-01 04:46:00,1.41439,1.41441,1.41431,1.41431,39200000.0
2005-11-01 04:47:00,1.41432,1.41475,1.4143,1.41475,76400000.0
2005-11-01 04:48:00,1.41461,1.41486,1.41461,1.41481,78000000.0
2005-11-01 04:49:00,1.41472,1.41472,1.41427,1.41428,69100000.0
2005-11-01 04:50:00,1.41472,1.41485,1.41464,1.4148,60800001.0
2005-11-01 04:51:00,1.41453,1.41453,1.41453,1.41453,34100000.0
2005-11-01 04:52:00,1.41456,1.41513,1.41456,1.41476,40000000.0
2005-11-01 04:53:00,1.41479,1.41497,1.41462,1.41469,40800000.0
2005-11-01 04:54:00,1.41429,1.41454,1.41429,1.41429,39600000.0
2005-11-01 04:55:00,1.41464,1.41475,1.41433,1.41475,36400000.0
2005-11-01 04:56:00,1.41449,1.41464,1.41439,1.41444,32000000.0
2005-11-01 04:57:00,1.41432,1.41478,1.41432,1.41439,38600000.0
2005-11-01 04:58:00,1.41442,1.41488,1.41442,1.41459,51400000.0
2005-11-01 04:59:00,1.41421,1.41461,1.41421,1.4143,134000000.0
2005-11-01 05:00:00,1.41464,1.41464,1.41444,1.41463,27600000.0
2005-11-01 05:01:00,1.41464,1.41497,1.41464,1.41497,34900000.0
2005-11-01 05:02:00,1.4147,1.4147,1.4143,1.41447,28200000.0
2005-11-01 05:03:00,1.41415,1.41448,1.41412,1.41425,118600000.0
2005-11-01 05:04:00,1.41428,1.41437,1.41415,1.41437,322500001.0
2005-11-01 05:05:00,1.4144,1.4144,1.41424,1.41428,170000001.0
2005-11-01 05:06:00,1.41423,1.41443,1.41417,1.41443,179900000.0
2005-11-01 05:07:00,1.41433,1.41466,1.41433,1.41433,262900000.0
2005-11-01 05:08:00,1.41454,1.41455,1.41428,1.41433,305600001.0
2005-11-01 05:09:00,1.41423,1.41455,1.4142,1.41423,207800001.0
2005-11-01 05:10:00,1.4143,1.41451,1.41428,1.41439,194300000.0
2005-11-01 05:11:00,1.41442,1.41452,1.41432,1.41437,108500000.0
2005-11-01 05:12:00,1.41437,1.41442,1.41432,1.41432,141200000.0
2005-11-01 05:13:00,1.41439,1.41462,1.41437,1.41442,171100000.0
2005-11-01 05:14:00,1.41437,1.41442,1.41432,1.41435,215900000.0
2005-11-01 05:15:00,1.41435,1.41453,1.41426,1.41449,21800000.0
2005-11-01 05:16:00,1.4144,1.41452,1.41432,1.41442,181500000.0
2005-11-01 05:17:00,1.41452,1.41467,1.41437,1.41467,153900000.0
2005-11-01 05:18:00,1.41467,1.41467,1.41442,1.41457,229600000.0
2005-11-01 05:19:00,1.4142,1.4142,1.4141,1.4142,251200000.0
2005-11-01 05:20:00,1.41437,1.41452,1.41432,1.41442,251200000.0
2005-11-01 05:21:00,1.41434,1.4146,1.41425,1.41433,286400000.0
2005-11-01 05:22:00,1.41428,1.41435,1.4142,1.41425,230300000.0
2005-11-01 05:23:00,1.4142,1.41433,1.4142,1.41428,141200000.0
2005-11-01 05:24:00,1.41425,1.41428,1.4142,1.4142,169500000.0
2005-11-01 05:25:00,1.4144,1.41457,1.4142,1.41425,227000000.0
2005-11-01 05:26:00,1.41423,1.41423,1.41411,1.41422,102200000.0
2005-11-01 05:27:00,1.4145,1.41455,1.4142,1.41445,157600000.0
2005-11-01 05:28:00,1.41448,1.41462,1.41425,1.41454,243400000.0
2005-11-01 05:29:00,1.41447,1.41451,1.41415,1.41421,300400003.0
2005-11-01 05:30:00,1.4142,1.41456,1.41415,1.41431,169500000.0
2005-11-01 05:31:00,1.41435,1.4146,1.41426,1.41442,47800000.0
2005-11-01 05:32:00,1.41455,1.41464,1.41447,1.41453,140000000.0
2005-11-01 05:33:00,1.41453,1.41464,1.41441,1.41441,177800000.0
2005-11-01 05:34:00,1.4144,1.41467,1.41432,1.41434,238900000.0
2005-11-01 05:35:00,1.41453,1.41459,1.41444,1.41448,29800000.0
2005-11-01 05:36:00,1.41422,1.41438,1.4142,1.41425,228700000.0
2005-11-01 05:37:00,1.41425,1.41435,1.4142,1.41425,221500000.0
2005-11-01 05:38:00,1.41431,1.41453,1.41429,1.41441,149800000.0
2005-11-01 05:39:00,1.41457,1.41479,1.41453,1.41468,183100001.0
2005-11-01 05:40:00,1.41452,1.41479,1.41444,1.41469,235500000.0
2005-11-01 05:41:00,1.41459,1.41479,1.41446,1.41456,115600000.0
2005-11-01 05:42:00,1.41455,1.41468,1.41444,1.41444,194200000.0
2005-11-01 05:43:00,1.4144,1.4145,1.41439,1.4144,82000001.0
2005-11-01 05:44:00,1.41449,1.41474,1.41448,1.4146,127900001.0
2005-11-01 05:45:00,1.41471,1.41494,1.41464,1.41471,137700000.0
2005-11-01 05:46:00,1.41479,1.41511,1.41479,1.41511,203800000.0
2005-11-01 05:47:00,1.41519,1.41529,1.41507,1.41528,240800001.0
2005-11-01 05:48:00,1.41514,1.41539,1.41509,1.41524,286200000.0
2005-11-01 05:49:00,1.41524,1.41539,1.41504,1.41504,197500000.0
2005-11-01 05:50:00,1.41507,1.41559,1.41506,1.41523,315100002.0
2005-11-01 05:51:00,1.41523,1.41523,1.41492,1.41492,156500000.0
2005-11-01 05:52:00,1.41488,1.41511,1.41482,1.41511,176200000.0
2005-11-01 05:53:00,1.41504,1.41507,1.41471,1.41475,84200000.0
2005-11-01 05:54:00,1.41488,1.41505,1.41473,1.41498,238500001.0
2005-11-01 05:55:00,1.41494,1.41514,1.41482,1.41495,220600000.0
2005-11-01 05:56:00,1.415,1.41517,1.4149,1.41493,127300000.0
2005-11-01 05:57:00,1.41492,1.415,1.4149,1.41493,171700000.0
2005-11-01 05:58:00,1.415,1.41505,1.41488,1.41488,145200001.0
2005-11-01 05:59:00,1.41497,1.41497,1.41477,1.41482,61700000.0
2005-11-01 06:00:00,1.41491,1.41498,1.41487,1.41496,242900000.0
2005-11-01 06:01:00,1.41505,1.41511,1.41481,1.41485,145600000.0
2005-11-01 06:02:00,1.41483,1.415,1.4148,1.41487,299400002.0
2005-11-01 06:03:00,1.41495,1.41505,1.41485,1.415,58600000.0
2005-11-01 06:04:00,1.41488,1.4149,1.4148,1.41488,166800000.0
2005-11-01 06:05:00,1.41474,1.41482,1.41461,1.41472,439000002.0
2005-11-01 06:06:00,1.41478,1.41495,1.41478,1.41493,93400001.0
2005-11-01 06:07:00,1.41498,1.415,1.41472,1.4149,327100001.0
2005-11-01 06:08:00,1.41471,1.41493,1.41467,1.41486,530500001.0
2005-11-01 06:09:00,1.41487,1.41519,1.41474,1.41487,396700001.0
2005-11-01 06:10:00,1.41489,1.41497,1.41477,1.41487,257300000.0
2005-11-01 06:11:00,1.41466,1.4147,1.41451,1.41458,450600001.0
2005-11-01 06:12:00,1.41455,1.4148,1.41453,1.41477,270200000.0
2005-11-01 06:13:00,1.41464,1.41479,1.41446,1.41446,350900000.0
2005-11-01 06:14:00,1.41475,1.41475,1.41442,1.41454,349100000.0
2005-11-01 06:15:00,1.41456,1.41467,1.41449,1.41458,156600000.0
2005-11-01 06:16:00,1.41443,1.41465,1.41438,1.41463,195700000.0
2005-11-01 06:17:00,1.41444,1.41459,1.41444,1.41444,153300000.0
2005-11-01 06:18:00,1.4143,1.41444,1.41413,1.41423,211400000.0
2005-11-01 06:19:00,1.41407,1.41435,1.41407,1.41429,206800002.0
2005-11-01 06:20:00,1.41422,1.41451,1.41414,1.41414,308600000.0
2005-11-01 06:21:00,1.41414,1.41431,1.41408,1.41431,311900004.0
2005-11-01 06:22:00,1.41432,1.41458,1.41427,1.41435,249200000.0
2005-11-01 06:23:00,1.41414,1.41429,1.4139,1.41405,280300001.0
2005-11-01 06:24:00,1.41406,1.41421,1.41396,1.41409,357600002.0
2005-11-01 06:25:00,1.41408,1.41414,1.41397,1.41401,257700000.0
2005-11-01 06:26:00,1.41382,1.41394,1.41374,1.4139,309700000.0
2005-11-01 06:27:00,1.41387,1.414,1.41382,1.41396,338700002.0
2005-11-01 06:28:00,1.41399,1.41414,1.41387,1.41399,319400000.0
2005-11-01 06:29:00,1.41394,1.41408,1.41381,1.41391,102400000.0
2005-11-01 06:30:00,1.41389,1.41415,1.41388,1.41395,240500000.0
2005-11-01 06:31:00,1.41402,1.41412,1.41389,1.41391,135400000.0
2005-11-01 06:32:00,1.41401,1.41407,1.41399,1.41401,188300000.0
2005-11-01 06:33:00,1.41381,1.41412,1.41381,1.41398,260300001.0
2005-11-01 06:34:00,1.41404,1.41414,1.41394,1.41409,259500001.0
2005-11-01 06:35:00,1.41394,1.41419,1.41392,1.41394,122400000.0
2005-11-01 06:36:00,1.41389,1.41389,1.41361,1.41371,67600000.0
2005-11-01 06:37:00,1.41382,1.4139,1.41379,1.41384,192700000.0
2005-11-01 06:38:00,1.41382,1.41399,1.41364,1.41364,111000000.0
2005-11-01 06:39:00,1.41385,1.41391,1.41374,1.41387,53300000.0
2005-11-01 06:40:00,1.41395,1.4141,1.41388,1.41407,132300000.0
2005-11-01 06:41:00,1.41399,1.41423,1.41398,1.41423,144200000.0
2005-11-01 06:42:00,1.41418,1.41418,1.4138,1.4138,247000000.0
2005-11-01 06:43:00,1.41379,1.41394,1.41366,1.41394,169800001.0
2005-11-01 06:44:00,1.41402,1.41404,1.41389,1.41394,343100001.0
2005-11-01 06:45:00,1.41389,1.41401,1.4138,1.41401,213000000.0
2005-11-01 06:46:00,1.41399,1.41406,1.41392,1.41399,258100001.0
2005-11-01 06:47:00,1.41399,1.41407,1.41389,1.41402,263800001.0
2005-11-01 06:48:00,1.41386,1.41418,1.41382,1.41404,40800000.0
2005-11-01 06:49:00,1.41396,1.41428,1.41392,1.41397,248400001.0
2005-11-01 06:51:00,1.41413,1.41413,1.41376,1.41406,29600000.0
2005-11-01 06:52:00,1.41398,1.41414,1.41398,1.41399,245100000.0
2005-11-01 06:53:00,1.41401,1.41428,1.41401,1.41408,230900000.0
2005-11-01 06:54:00,1.41408,1.41431,1.41399,1.41406,446300002.0
2005-11-01 06:55:00,1.41406,1.41416,1.41396,1.41408,369300000.0
2005-11-01 06:56:00,1.41421,1.41421,1.41411,1.41411,47200000.0
2005-11-01 06:57:00,1.41416,1.41417,1.41402,1.41402,58800000.0
2005-11-01 06:58:00,1.41399,1.41404,1.41384,1.41397,260200001.0
2005-11-01 06:59:00,1.4149,1.4149,1.4148,1.4148,105300000.0
2005-11-01 07:00:00,1.41412,1.4142,1.41408,1.41416,105300000.0
2005-11-01 07:01:00,1.41388,1.41408,1.41383,1.414,275300000.0
2005-11-01 07:03:00,1.41402,1.41409,1.41394,1.41402,123800000.0
2005-11-01 07:04:00,1.41414,1.41424,1.41406,1.41414,320900000.0
2005-11-01 07:05:00,1.41424,1.41424,1.41408,1.41414,106800000.0
2005-11-01 07:06:00,1.41416,1.41421,1.41401,1.41414,174900000.0
2005-11-01 07:07:00,1.41418,1.41421,1.41401,1.41414,221400000.0
2005-11-01 07:08:00,1.41416,1.41426,1.41401,1.41411,294500001.0
2005-11-01 07:09:00,1.41437,1.4144,1.41425,1.41425,275000002.0
2005-11-01 07:10:00,1.41433,1.41433,1.41409,1.4142,428100000.0
2005-11-01 07:11:00,1.41435,1.4144,1.41427,1.41429,345900000.0
2005-11-01 07:12:00,1.41439,1.41461,1.41435,1.41451,275800001.0
2005-11-01 07:13:00,1.41447,1.41447,1.41424,1.4143,264000000.0
2005-11-01 07:14:00,1.4143,1.41439,1.41425,1.41427,522400000.0
2005-11-01 07:15:00,1.41443,1.41443,1.41413,1.41437,269500000.0
2005-11-01 07:16:00,1.41416,1.41432,1.41414,1.41432,199000000.0
2005-11-01 07:17:00,1.41428,1.41433,1.4141,1.41411,233200001.0
2005-11-01 07:18:00,1.41401,1.41424,1.41396,1.41419,454500000.0
2005-11-01 07:19:00,1.41415,1.41427,1.41398,1.41412,298200000.0
2005-11-01 07:20:00,1.41411,1.41428,1.41399,1.41414,485000000.0
2005-11-01 07:21:00,1.41391,1.41404,1.41384,1.41386,288300002.0
2005-11-01 07:22:00,1.41396,1.41412,1.41391,1.41404,324100001.0
2005-11-01 07:23:00,1.41409,1.41422,1.41389,1.41406,482800000.0
2005-11-01 07:24:00,1.41402,1.41414,1.41395,1.41404,272100001.0
2005-11-01 07:25:00,1.41411,1.41435,1.4141,1.41426,394800002.0
2005-11-01 07:26:00,1.41423,1.41438,1.41413,1.41426,282300000.0
2005-11-01 07:27:00,1.41425,1.41436,1.41411,1.41433,162700000.0
2005-11-01 07:28:00,1.41434,1.41439,1.41423,1.41435,209300001.0
2005-11-01 07:29:00,1.41432,1.41438,1.41415,1.41418,235400000.0
2005-11-01 07:30:00,1.41425,1.4144,1.4142,1.41432,507600001.0
2005-11-01 07:31:00,1.41425,1.41443,1.41422,1.41438,251300001.0
2005-11-01 07:32:00,1.41445,1.41445,1.41422,1.41435,447300002.0
2005-11-01 07:33:00,1.41432,1.41452,1.41425,1.4144,368500000.0
2005-11-01 07:34:00,1.41453,1.41464,1.41445,1.41454,254500001.0
2005-11-01 07:35:00,1.41454,1.41466,1.41449,1.4145,245600000.0
2005-11-01 07:36:00,1.41455,1.41466,1.41443,1.4145,350700000.0
2005-11-01 07:37:00,1.41456,1.4147,1.41445,1.41459,199500000.0
2005-11-01 07:38:00,1.41451,1.41469,1.41451,1.41464,31000000.0
2005-11-01 07:39:00,1.41454,1.41473,1.41445,1.41473,371200000.0
2005-11-01 07:40:00,1.41471,1.41483,1.41458,1.41466,328600000.0
2005-11-01 07:41:00,1.41464,1.41486,1.41458,1.41474,656400001.0
2005-11-01 07:42:00,1.41473,1.41478,1.41459,1.41471,276900000.0
2005-11-01 07:43:00,1.41466,1.41486,1.41464,1.41482,212900000.0
2005-11-01 07:44:00,1.41482,1.41482,1.41454,1.41464,433700002.0
2005-11-01 07:45:00,1.41469,1.41479,1.41454,1.41462,391300001.0
2005-11-01 07:46:00,1.41456,1.41484,1.41452,1.41452,433300000.0
2005-11-01 07:47:00,1.41444,1.41481,1.41439,1.41444,726400001.0
2005-11-01 07:48:00,1.41437,1.41457,1.41432,1.41437,746400004.0
2005-11-01 07:49:00,1.41449,1.41464,1.41434,1.41454,678600002.0
2005-11-01 07:50:00,1.4145,1.4147,1.4144,1.41448,553900002.0
2005-11-01 07:51:00,1.41469,1.41469,1.41435,1.41455,599600000.0
2005-11-01 07:52:00,1.41452,1.41459,1.4144,1.4145,416300001.0
2005-11-01 07:53:00,1.41447,1.4147,1.41432,1.41454,602600001.0
2005-11-01 07:54:00,1.41451,1.4147,1.41446,1.41457,377300000.0
2005-11-01 07:55:00,1.41456,1.41481,1.41455,1.41457,423500001.0
2005-11-01 07:56:00,1.41455,1.41481,1.41446,1.41469,819800002.0
2005-11-01 07:57:00,1.41471,1.41491,1.41459,1.41469,600700003.0
2005-11-01 07:58:00,1.41484,1.41487,1.41463,1.41466,659200002.0
2005-11-01 07:59:00,1.41472,1.41497,1.4147,1.41483,508100001.0
2005-11-01 08:00:00,1.41476,1.41484,1.41459,1.41474,413100001.0
2005-11-01 08:01:00,1.41461,1.41494,1.41456,1.41471,468900000.0
2005-11-01 08:02:00,1.4147,1.4149,1.41465,1.41485,223900000.0
2005-11-01 08:03:00,1.41489,1.41508,1.41479,1.41479,448700000.0
2005-11-01 08:04:00,1.41478,1.41497,1.41473,1.41494,397200001.0
2005-11-01 08:05:00,1.415,1.415,1.41483,1.41483,292300000.0
2005-11-01 08:06:00,1.41513,1.41513,1.41468,1.41493,635100001.0
2005-11-01 08:07:00,1.41488,1.41499,1.41472,1.4149,491500001.0
2005-11-01 08:08:00,1.41493,1.41502,1.41477,1.41482,415000000.0
2005-11-01 08:09:00,1.41472,1.41489,1.41453,1.41461,494300000.0
2005-11-01 08:10:00,1.41464,1.41494,1.41449,1.41494,526700001.0
2005-11-01 08:11:00,1.41479,1.41494,1.41461,1.41473,241600000.0
2005-11-01 08:12:00,1.41471,1.41505,1.41471,1.41505,413400001.0
2005-11-01 08:13:00,1.41493,1.41501,1.4144,1.41467,239600000.0
2005-11-01 08:14:00,1.41466,1.41474,1.41462,1.41462,94200001.0
2005-11-01 08:15:00,1.4143,1.41445,1.41425,1.41437,270400002.0
2005-11-01 08:16:00,1.41465,1.4149,1.41463,1.41471,274300001.0
2005-11-01 08:17:00,1.41477,1.41489,1.4146,1.41461,259200002.0
2005-11-01 08:18:00,1.41473,1.41488,1.41473,1.41485,174500000.0
2005-11-01 08:19:00,1.41483,1.41493,1.41475,1.41488,333800000.0
2005-11-01 08:20:00,1.41488,1.415,1.41478,1.41478,300800000.0
2005-11-01 08:21:00,1.41476,1.41505,1.41467,1.41483,538300001.0
2005-11-01 08:22:00,1.41468,1.41478,1.41461,1.41471,344000001.0
2005-11-01 08:23:00,1.41466,1.41479,1.41456,1.41458,279800000.0
2005-11-01 08:24:00,1.41461,1.41489,1.41451,1.41464,477400000.0
2005-11-01 08:25:00,1.41474,1.41476,1.41456,1.41458,553100003.0
2005-11-01 08:26:00,1.41453,1.41477,1.41442,1.41453,371000001.0
2005-11-01 08:27:00,1.4156,1.4159,1.4154,1.4159,568200001.0
2005-11-01 08:28:00,1.41454,1.41469,1.41447,1.41464,568200001.0
2005-11-01 08:29:00,1.41459,1.41472,1.41449,1.41457,383200002.0
2005-11-01 08:30:00,1.41442,1.4146,1.41435,1.41457,478700002.0
2005-11-01 08:31:00,1.41444,1.41444,1.41396,1.41396,277600000.0
2005-11-01 08:32:00,1.41385,1.41397,1.41377,1.41389,315100001.0
2005-11-01 08:33:00,1.41386,1.41421,1.41386,1.41421,224200002.0
2005-11-01 08:34:00,1.41417,1.41439,1.41404,1.41404,626000001.0
2005-11-01 08:35:00,1.41405,1.41427,1.41405,1.4142,503000000.0
2005-11-01 08:36:00,1.4142,1.41445,1.41413,1.41435,429500002.0
2005-11-01 08:37:00,1.41422,1.4144,1.41399,1.41402,304300001.0
2005-11-01 08:38:00,1.41394,1.41401,1.41372,1.41386,353900002.0
2005-11-01 08:39:00,1.41388,1.41419,1.41379,1.41419,534400002.0
2005-11-01 08:40:00,1.41398,1.41509,1.41398,1.41463,311100001.0
2005-11-01 08:41:00,1.41486,1.41498,1.41449,1.41498,464800000.0
2005-11-01 08:42:00,1.41499,1.41503,1.41462,1.41472,439900002.0
2005-11-01 08:43:00,1.41471,1.41476,1.41423,1.41423,304600001.0
2005-11-01 08:44:00,1.41421,1.41437,1.41416,1.41426,473200000.0
2005-11-01 08:45:00,1.41438,1.41465,1.4143,1.41439,636700001.0
2005-11-01 08:46:00,1.41446,1.41463,1.4143,1.4144,720900000.0
2005-11-01 08:47:00,1.41446,1.41466,1.41444,1.41457,501900000.0
2005-11-01 08:48:00,1.41457,1.41482,1.41449,1.41464,415000001.0
2005-11-01 08:49:00,1.41461,1.41483,1.41458,1.4146,504600002.0
2005-11-01 08:50:00,1.41476,1.41479,1.41454,1.41469,516200001.0
2005-11-01 08:51:00,1.41469,1.41501,1.41454,1.41459,544200001.0
2005-11-01 08:52:00,1.41471,1.41488,1.41448,1.41451,562200002.0
2005-11-01 08:53:00,1.41468,1.4149,1.41452,1.41469,519100001.0
2005-11-01 08:54:00,1.41456,1.41467,1.41423,1.41439,792900000.0
2005-11-01 08:55:00,1.41449,1.41469,1.41433,1.41452,554700000.0
2005-11-01 08:56:00,1.41441,1.41465,1.41425,1.41429,559900003.0
2005-11-01 08:57:00,1.41422,1.41438,1.41392,1.41402,487100001.0
2005-11-01 08:58:00,1.41406,1.41429,1.41398,1.41416,490000000.0
2005-11-01 08:59:00,1.4143,1.41448,1.41426,1.41438,360300002.0
2005-11-01 09:00:00,1.41448,1.41479,1.41444,1.41479,484900002.0
2005-11-01 09:01:00,1.41508,1.41516,1.41479,1.41505,393500001.0
2005-11-01 09:02:00,1.41499,1.41499,1.41457,1.4147,664100001.0
2005-11-01 09:03:00,1.41476,1.41519,1.41467,1.41511,588300002.0
2005-11-01 09:04:00,1.41519,1.41528,1.41458,1.41499,712000006.0
2005-11-01 09:05:00,1.41486,1.41517,1.41438,1.41517,572200000.0
2005-11-01 09:06:00,1.41519,1.41532,1.41496,1.41529,569500001.0
2005-11-01 09:07:00,1.41518,1.41526,1.41503,1.4151,348800000.0
2005-11-01 09:08:00,1.4151,1.41523,1.41506,1.41506,212200001.0
2005-11-01 09:09:00,1.41512,1.41534,1.41508,1.41522,315200000.0
2005-11-01 09:10:00,1.41513,1.41524,1.41493,1.41497,378600002.0
2005-11-01 09:11:00,1.41502,1.41537,1.41481,1.41506,622700003.0
2005-11-01 09:12:00,1.4151,1.41521,1.4148,1.4148,543600003.0
2005-11-01 09:13:00,1.4148,1.41502,1.4147,1.4147,504500002.0
2005-11-01 09:14:00,1.41467,1.41483,1.41452,1.41479,295800000.0
2005-11-01 09:15:00,1.41485,1.41485,1.41446,1.41471,429900000.0
2005-11-01 09:16:00,1.41457,1.41457,1.41408,1.41445,533800002.0
2005-11-01 09:17:00,1.41435,1.41465,1.41404,1.41427,449500001.0
2005-11-01 09:18:00,1.41433,1.41463,1.41419,1.41463,232200000.0
2005-11-01 09:19:00,1.41463,1.41464,1.41428,1.41439,477700000.0
2005-11-01 09:20:00,1.41437,1.41475,1.41437,1.41469,268600001.0
2005-11-01 09:21:00,1.41493,1.41504,1.41479,1.4148,334300000.0
2005-11-01 09:22:00,1.41489,1.41512,1.41487,1.41506,342700000.0
2005-11-01 09:23:00,1.41527,1.41549,1.41513,1.41549,364200000.0
2005-11-01 09:24:00,1.41557,1.4158,1.41543,1.4156,361300001.0
2005-11-01 09:25:00,1.41573,1.41597,1.41572,1.41597,395600001.0
2005-11-01 09:26:00,1.41578,1.41593,1.41547,1.4155,572700000.0
2005-11-01 09:27:00,1.41545,1.4157,1.41524,1.41557,405200001.0
2005-11-01 09:28:00,1.41569,1.41581,1.41552,1.41576,548200000.0
2005-11-01 09:29:00,1.41579,1.41608,1.41566,1.41567,495400001.0
2005-11-01 09:30:00,1.41553,1.41566,1.41521,1.41534,821100002.0
2005-11-01 09:31:00,1.41508,1.41571,1.41508,1.41564,386600002.0
2005-11-01 09:32:00,1.41549,1.41568,1.41545,1.4156,462100002.0
2005-11-01 09:33:00,1.4156,1.4158,1.41559,1.41568,310300000.0
2005-11-01 09:34:00,1.4156,1.41567,1.4155,1.4156,427100001.0
2005-11-01 09:35:00,1.41583,1.41583,1.41526,1.41526,226100000.0
2005-11-01 09:36:00,1.41576,1.41583,1.41553,1.41569,428300000.0
2005-11-01 09:37:00,1.41577,1.41582,1.41556,1.41569,424900000.0
2005-11-01 09:38:00,1.41555,1.41575,1.41555,1.41557,431000002.0
2005-11-01 09:39:00,1.41554,1.416,1.41542,1.41587,394400001.0
2005-11-01 09:40:00,1.4159,1.41612,1.4159,1.41612,374100000.0
2005-11-01 09:41:00,1.41613,1.41616,1.41598,1.41601,521500004.0
2005-11-01 09:42:00,1.41596,1.416,1.4157,1.41585,532700000.0
2005-11-01 09:43:00,1.41609,1.41635,1.41608,1.41625,264200000.0
2005-11-01 09:44:00,1.41617,1.41634,1.41604,1.41604,445500000.0
2005-11-01 09:45:00,1.41638,1.41687,1.41638,1.41683,564100002.0
2005-11-01 09:46:00,1.41682,1.41704,1.41669,1.41685,344100002.0
2005-11-01 09:47:00,1.41672,1.41693,1.41664,1.41687,362300001.0
2005-11-01 09:48:00,1.41692,1.41694,1.41661,1.41661,315500002.0
2005-11-01 09:49:00,1.41662,1.417,1.41662,1.41684,542400001.0
2005-11-01 09:50:00,1.41686,1.41706,1.41677,1.41694,430900000.0
2005-11-01 09:51:00,1.41694,1.41711,1.41683,1.41684,512100001.0
2005-11-01 09:52:00,1.41693,1.4171,1.41684,1.41689,510200001.0
2005-11-01 09:53:00,1.41684,1.41724,1.41684,1.41706,318600000.0
2005-11-01 09:54:00,1.41719,1.41744,1.41711,1.41731,489700000.0
2005-11-01 09:55:00,1.41734,1.41758,1.41725,1.41758,586400002.0
2005-11-01 09:56:00,1.4175,1.41766,1.41744,1.41766,373400002.0
2005-11-01 09:57:00,1.41761,1.41772,1.41746,1.41752,552100002.0
2005-11-01 09:58:00,1.41771,1.41802,1.41753,1.41769,719800000.0
2005-11-01 09:59:00,1.41774,1.41811,1.4176,1.41811,761800004.0
2005-11-01 10:00:00,1.41807,1.41823,1.41801,1.41807,256800001.0
2005-11-01 10:01:00,1.41822,1.41822,1.4176,1.4178,616800000.0
2005-11-01 10:02:00,1.41791,1.41791,1.41728,1.41763,627600003.0
2005-11-01 10:03:00,1.41757,1.41768,1.41724,1.41747,398100000.0
2005-11-01 10:04:00,1.41732,1.41755,1.41717,1.41755,395900001.0
2005-11-01 10:05:00,1.41732,1.41758,1.41729,1.41752,396600000.0
2005-11-01 10:06:00,1.41741,1.41755,1.41699,1.4172,514300002.0
2005-11-01 10:07:00,1.41713,1.41723,1.41683,1.41684,548200000.0
2005-11-01 10:08:00,1.41675,1.41717,1.41671,1.41717,533700001.0
2005-11-01 10:09:00,1.41736,1.41762,1.41718,1.41728,556700003.0
2005-11-01 10:10:00,1.41716,1.41751,1.41716,1.41741,330400001.0
2005-11-01 10:11:00,1.4174,1.41745,1.41713,1.41745,381000000.0
2005-11-01 10:12:00,1.41737,1.41749,1.41704,1.41704,507800000.0
2005-11-01 10:13:00,1.41712,1.41746,1.41712,1.41736,497700002.0
2005-11-01 10:14:00,1.41727,1.41756,1.4171,1.41724,494600000.0
2005-11-01 10:15:00,1.41737,1.4177,1.41737,1.41749,495700001.0
2005-11-01 10:16:00,1.41766,1.41782,1.41753,1.41782,409100002.0
2005-11-01 10:17:00,1.41758,1.41788,1.4172,1.41744,303700000.0
2005-11-01 10:18:00,1.41762,1.41825,1.41762,1.4177,405700000.0
2005-11-01 10:19:00,1.41775,1.41812,1.41775,1.418,316200000.0
2005-11-01 10:20:00,1.41799,1.41818,1.41778,1.41795,556000002.0
2005-11-01 10:21:00,1.4179,1.41795,1.41768,1.41773,449600000.0
2005-11-01 10:22:00,1.41762,1.41789,1.41761,1.41789,356700000.0
2005-11-01 10:23:00,1.41785,1.41825,1.41785,1.41817,530600001.0
2005-11-01 10:24:00,1.41821,1.41821,1.41782,1.41804,432000000.0
2005-11-01 10:25:00,1.41819,1.41819,1.41779,1.41801,357400001.0
2005-11-01 10:26:00,1.41786,1.41807,1.41767,1.4178,548300004.0
2005-11-01 10:27:00,1.41783,1.41789,1.4176,1.41779,477200001.0
2005-11-01 10:28:00,1.41781,1.41793,1.4177,1.4178,681200004.0
2005-11-01 10:29:00,1.41786,1.41804,1.41778,1.41793,481800001.0
2005-11-01 10:30:00,1.41773,1.41773,1.41726,1.41745,667000001.0
2005-11-01 10:31:00,1.41745,1.41786,1.41744,1.41754,528100000.0
2005-11-01 10:32:00,1.41748,1.41771,1.41713,1.41713,492700002.0
2005-11-01 10:33:00,1.41738,1.41748,1.41711,1.41739,466500001.0
2005-11-01 10:34:00,1.41732,1.41733,1.41705,1.41718,465300003.0
2005-11-01 10:35:00,1.41713,1.41733,1.41706,1.41708,473000000.0
2005-11-01 10:36:00,1.41712,1.41727,1.41693,1.41719,480900001.0
2005-11-01 10:37:00,1.41756,1.41774,1.41734,1.41763,489500000.0
2005-11-01 10:38:00,1.41782,1.41831,1.41782,1.4182,428100001.0
2005-11-01 10:39:00,1.4182,1.4183,1.41731,1.41821,470200000.0
2005-11-01 10:40:00,1.41815,1.41818,1.4179,1.41812,308800002.0
2005-11-01 10:41:00,1.41811,1.41837,1.41794,1.41819,598300000.0
2005-11-01 10:42:00,1.4184,1.41872,1.41834,1.41849,422700002.0
2005-11-01 10:43:00,1.41846,1.41861,1.41814,1.41821,477400001.0
2005-11-01 10:44:00,1.41821,1.41833,1.4179,1.41808,536300002.0
2005-11-01 10:45:00,1.41795,1.41799,1.4177,1.41796,539100001.0
2005-11-01 10:46:00,1.418,1.41817,1.41753,1.41753,284700000.0
2005-11-01 10:47:00,1.41748,1.41773,1.41747,1.41769,384200001.0
2005-11-01 10:48:00,1.41781,1.41788,1.41764,1.41767,505300000.0
2005-11-01 10:49:00,1.41762,1.41783,1.41749,1.41754,398900001.0
2005-11-01 10:50:00,1.41759,1.4178,1.41725,1.41769,554500002.0
2005-11-01 10:51:00,1.41755,1.41788,1.41747,1.41779,467400000.0
2005-11-01 10:52:00,1.41768,1.41768,1.41738,1.4175,331600002.0
2005-11-01 10:53:00,1.41767,1.4178,1.4176,1.41768,374600000.0
2005-11-01 10:54:00,1.41765,1.41765,1.41711,1.41711,489800001.0
2005-11-01 10:55:00,1.41701,1.41704,1.41668,1.41674,550400003.0
2005-11-01 10:56:00,1.41672,1.41677,1.41648,1.41668,515700005.0
2005-11-01 10:57:00,1.41665,1.41665,1.41588,1.41603,351400002.0
2005-11-01 10:58:00,1.41603,1.41618,1.41592,1.416,492000001.0
2005-11-01 10:59:00,1.4159,1.41642,1.4159,1.41606,879100003.0
2005-11-01 11:00:00,1.41618,1.4167,1.41618,1.41643,518500003.0
2005-11-01 11:01:00,1.41647,1.41707,1.41638,1.41702,531700001.0
2005-11-01 11:02:00,1.417,1.417,1.41651,1.41668,528000001.0
2005-11-01 11:03:00,1.41659,1.41674,1.41654,1.41669,235300000.0
2005-11-01 11:04:00,1.41654,1.41654,1.41618,1.41628,489200000.0
2005-11-01 11:05:00,1.41613,1.41622,1.41583,1.41607,503800003.0
2005-11-01 11:06:00,1.41604,1.41617,1.41586,1.41603,617700000.0
2005-11-01 11:07:00,1.41586,1.41591,1.41567,1.41567,282400000.0
2005-11-01 11:08:00,1.41574,1.4158,1.41546,1.41551,378800000.0
2005-11-01 11:09:00,1.41525,1.41582,1.41525,1.41566,387800001.0
2005-11-01 11:10:00,1.41576,1.416,1.41576,1.41599,449200000.0
2005-11-01 11:11:00,1.41594,1.41624,1.41583,1.41594,617500002.0
2005-11-01 11:12:00,1.41586,1.41631,1.41586,1.41631,510500001.0
2005-11-01 11:13:00,1.4164,1.41655,1.41633,1.41646,390800000.0
2005-11-01 11:14:00,1.41663,1.41671,1.41642,1.41649,484600000.0
2005-11-01 11:15:00,1.41659,1.41663,1.41636,1.41645,489000000.0
2005-11-01 11:16:00,1.41658,1.41684,1.41647,1.41676,491300002.0
2005-11-01 11:17:00,1.41678,1.41693,1.41666,1.41681,475000001.0
2005-11-01 11:18:00,1.41682,1.41691,1.41659,1.41667,424500001.0
2005-11-01 11:19:00,1.4165,1.41679,1.41639,1.4167,436900002.0
2005-11-01 11:20:00,1.41667,1.417,1.41665,1.41669,612900001.0
2005-11-01 11:21:00,1.41679,1.41686,1.41645,1.41662,509200000.0
2005-11-01 11:22:00,1.41655,1.41689,1.41646,1.41659,576800000.0
2005-11-01 11:23:00,1.41646,1.41662,1.41618,1.41619,553100002.0
2005-11-01 11:24:00,1.41603,1.41621,1.41602,1.41614,437600000.0
2005-11-01 11:25:00,1.4162,1.41629,1.41593,1.41605,427000001.0
2005-11-01 11:26:00,1.41608,1.41632,1.41605,1.41612,540000001.0
2005-11-01 11:27:00,1.41618,1.41641,1.41598,1.41615,621400001.0
2005-11-01 11:28:00,1.41629,1.41654,1.41599,1.4161,391800002.0
2005-11-01 11:29:00,1.41614,1.41636,1.41605,1.41622,485100000.0
2005-11-01 11:30:00,1.41626,1.41663,1.41626,1.41648,453300000.0
2005-11-01 11:31:00,1.41637,1.41658,1.41596,1.41596,570100000.0
2005-11-01 11:32:00,1.41598,1.41631,1.41598,1.41631,444100000.0
2005-11-01 11:33:00,1.41655,1.41687,1.41655,1.4168,497900003.0
2005-11-01 11:34:00,1.41694,1.417,1.41665,1.41668,624500000.0
2005-11-01 11:35:00,1.41695,1.41709,1.41672,1.417,554800002.0
2005-11-01 11:36:00,1.41708,1.41727,1.41702,1.41716,613100002.0
2005-11-01 11:37:00,1.41713,1.41726,1.41701,1.41711,471700000.0
2005-11-01 11:38:00,1.41715,1.41752,1.41687,1.41687,612000000.0
2005-11-01 11:39:00,1.41696,1.41713,1.41646,1.41646,798700003.0
2005-11-01 11:40:00,1.41645,1.41672,1.4163,1.41672,685400002.0
2005-11-01 11:41:00,1.41666,1.41666,1.41583,1.41588,722600004.0
2005-11-01 11:42:00,1.41591,1.41613,1.41568,1.41592,514800000.0
2005-11-01 11:43:00,1.41603,1.41606,1.41551,1.41551,590700001.0
2005-11-01 11:44:00,1.41552,1.41578,1.41543,1.41545,642300002.0
2005-11-01 11:45:00,1.41557,1.41568,1.41536,1.41551,624800002.0
2005-11-01 11:46:00,1.41552,1.41596,1.41552,1.41596,454400001.0
2005-11-01 11:47:00,1.41589,1.41618,1.4158,1.41587,425800000.0
2005-11-01 11:48:00,1.41586,1.41617,1.41586,1.41609,558500000.0
2005-11-01 11:49:00,1.4163,1.4163,1.41586,1.41594,486500002.0
2005-11-01 11:50:00,1.41588,1.41605,1.41571,1.41605,339600001.0
2005-11-01 11:51:00,1.41602,1.41603,1.41562,1.41562,173800001.0
2005-11-01 11:52:00,1.41557,1.41586,1.41557,1.41563,247500000.0
2005-11-01 11:53:00,1.41566,1.41583,1.4156,1.41571,195300000.0
2005-11-01 11:54:00,1.41573,1.41604,1.41558,1.4156,326600002.0
2005-11-01 11:55:00,1.41568,1.41593,1.41567,1.41582,496900003.0
2005-11-01 11:56:00,1.41578,1.41581,1.41541,1.41561,415300000.0
2005-11-01 11:57:00,1.41557,1.41585,1.41543,1.41557,522300000.0
2005-11-01 11:58:00,1.41564,1.41599,1.41547,1.41554,466400002.0
2005-11-01 11:59:00,1.41566,1.41594,1.41547,1.41555,435000001.0
2005-11-01 12:00:00,1.41568,1.41616,1.41562,1.41599,589300001.0
2005-11-01 12:01:00,1.41594,1.41617,1.41582,1.41609,403900000.0
2005-11-01 12:02:00,1.41615,1.41638,1.41611,1.4163,417700001.0
2005-11-01 12:03:00,1.41639,1.4165,1.41629,1.41634,429500002.0
2005-11-01 12:04:00,1.41608,1.41635,1.41593,1.41599,366900000.0
2005-11-01 12:05:00,1.41595,1.41595,1.41553,1.4157,440200000.0
2005-11-01 12:06:00,1.4157,1.41601,1.4157,1.4158,411300000.0
2005-11-01 12:07:00,1.41581,1.41585,1.41557,1.4158,346100000.0
2005-11-01 12:08:00,1.4159,1.41603,1.41571,1.41591,493600000.0
2005-11-01 12:09:00,1.41595,1.41596,1.41567,1.41592,414100002.0
2005-11-01 12:10:00,1.4159,1.41615,1.4158,1.41598,391700000.0
2005-11-01 12:11:00,1.4159,1.41599,1.41549,1.41572,210000000.0
2005-11-01 12:12:00,1.41575,1.41603,1.41562,1.41562,232500001.0
2005-11-01 12:13:00,1.41539,1.41568,1.41528,1.41532,567400001.0
2005-11-01 12:14:00,1.41528,1.41572,1.41528,1.41548,615500000.0
2005-11-01 12:15:00,1.41554,1.41616,1.41552,1.416,274700000.0
2005-11-01 12:16:00,1.41613,1.4166,1.41613,1.4166,361800000.0
2005-11-01 12:17:00,1.41665,1.4167,1.41652,1.41665,208700000.0
2005-11-01 12:18:00,1.41671,1.41673,1.41641,1.41662,334400002.0
2005-11-01 12:19:00,1.4164,1.41646,1.41615,1.41615,402900000.0
2005-11-01 12:20:00,1.41613,1.4164,1.41611,1.4164,408900000.0
2005-11-01 12:21:00,1.4166,1.41672,1.4165,1.41661,375700001.0
2005-11-01 12:22:00,1.41655,1.41677,1.41648,1.41661,306100001.0
2005-11-01 12:23:00,1.41641,1.41652,1.41618,1.41618,381900001.0
2005-11-01 12:24:00,1.41583,1.41613,1.41573,1.41575,616400002.0
2005-11-01 12:25:00,1.41599,1.41623,1.41578,1.4161,424800002.0
2005-11-01 12:26:00,1.41601,1.41623,1.41591,1.41598,437400000.0
2005-11-01 12:27:00,1.41586,1.41587,1.41535,1.41546,498800002.0
2005-11-01 12:28:00,1.41543,1.41587,1.4154,1.41567,501800000.0
2005-11-01 12:29:00,1.4156,1.4158,1.41549,1.41567,664600001.0
2005-11-01 12:30:00,1.41556,1.41576,1.41528,1.41539,561800001.0
2005-11-01 12:31:00,1.41543,1.41561,1.41489,1.41552,673200003.0
2005-11-01 12:32:00,1.41563,1.41592,1.41553,1.4157,590100001.0
2005-11-01 12:33:00,1.4159,1.4159,1.41565,1.41569,59200000.0
2005-11-01 12:34:00,1.41571,1.41623,1.41566,1.41598,609300001.0
2005-11-01 12:35:00,1.41601,1.41612,1.41574,1.41576,645000003.0
2005-11-01 12:36:00,1.41583,1.41601,1.41574,1.41593,459400001.0
2005-11-01 12:37:00,1.41601,1.41622,1.4159,1.41619,510000003.0
2005-11-01 12:38:00,1.41645,1.41695,1.41645,1.41655,722600001.0
2005-11-01 12:39:00,1.41655,1.41697,1.41655,1.41684,503600004.0
2005-11-01 12:40:00,1.4167,1.41681,1.41655,1.41663,507400003.0
2005-11-01 12:41:00,1.4165,1.41661,1.4163,1.4163,236200003.0
2005-11-01 12:42:00,1.41611,1.41631,1.41606,1.41624,369400002.0
2005-11-01 12:43:00,1.4162,1.41661,1.4162,1.41651,449800000.0
2005-11-01 12:44:00,1.41667,1.41696,1.41653,1.41683,429100003.0
2005-11-01 12:45:00,1.41689,1.41696,1.4165,1.41684,537900003.0
2005-11-01 12:46:00,1.41683,1.41688,1.4166,1.41668,445200000.0
2005-11-01 12:47:00,1.41652,1.4166,1.41634,1.41635,357800000.0
2005-11-01 12:48:00,1.41641,1.4167,1.41618,1.4167,521700004.0
2005-11-01 12:49:00,1.41672,1.41688,1.4166,1.41667,538600000.0
2005-11-01 12:50:00,1.41655,1.41671,1.41628,1.41629,511900001.0
2005-11-01 12:51:00,1.41622,1.41654,1.41622,1.41651,459400003.0
2005-11-01 12:52:00,1.41652,1.41659,1.41621,1.41626,417600002.0
2005-11-01 12:53:00,1.41634,1.41655,1.4163,1.41637,272800001.0
2005-11-01 12:54:00,1.41622,1.41624,1.41587,1.41587,457400000.0
2005-11-01 12:55:00,1.41605,1.41631,1.41593,1.41596,396400000.0
2005-11-01 12:56:00,1.416,1.4162,1.41586,1.41602,402000003.0
2005-11-01 12:57:00,1.4163,1.41645,1.41602,1.41622,593000000.0
2005-11-01 12:58:00,1.4162,1.41634,1.41613,1.4162,371100003.0
2005-11-01 12:59:00,1.41625,1.41662,1.41623,1.41649,641500001.0
2005-11-01 13:00:00,1.41655,1.41659,1.41642,1.41653,194600000.0
2005-11-01 13:01:00,1.41647,1.41659,1.41635,1.41641,333900000.0
2005-11-01 13:02:00,1.41629,1.41655,1.41626,1.41638,409400002.0
2005-11-01 13:03:00,1.41632,1.41651,1.41625,1.41643,478000001.0
2005-11-01 13:04:00,1.41668,1.41684,1.41663,1.41677,220800000.0
2005-11-01 13:05:00,1.41696,1.417,1.41681,1.41686,172700000.0
2005-11-01 13:06:00,1.41698,1.41713,1.41666,1.41682,385200001.0
2005-11-01 13:07:00,1.4168,1.4173,1.4168,1.41727,367100000.0
2005-11-01 13:08:00,1.41707,1.41707,1.41678,1.4168,205100001.0
2005-11-01 13:09:00,1.41674,1.41694,1.41652,1.41657,303700001.0
2005-11-01 13:10:00,1.41659,1.41659,1.41645,1.41656,158000000.0
2005-11-01 13:11:00,1.41691,1.41717,1.4168,1.41701,406600001.0
2005-11-01 13:12:00,1.4171,1.4171,1.41684,1.41685,332500001.0
2005-11-01 13:13:00,1.41667,1.4167,1.41657,1.41667,319700001.0
2005-11-01 13:14:00,1.41663,1.41666,1.41633,1.41652,352700000.0
2005-11-01 13:15:00,1.4165,1.4165,1.41604,1.41629,425900002.0
2005-11-01 13:16:00,1.41622,1.41631,1.41616,1.41616,189100001.0
2005-11-01 13:17:00,1.41633,1.41638,1.41617,1.41622,137900001.0
2005-11-01 13:18:00,1.41629,1.41651,1.41624,1.41644,317200001.0
2005-11-01 13:19:00,1.41612,1.41642,1.41592,1.41642,303600000.0
2005-11-01 13:20:00,1.41643,1.41661,1.41637,1.41644,186500001.0
2005-11-01 13:21:00,1.41625,1.4167,1.41625,1.4167,186200000.0
2005-11-01 13:22:00,1.41666,1.41666,1.41647,1.41657,238600000.0
2005-11-01 13:23:00,1.41623,1.41654,1.41623,1.4165,245300000.0
2005-11-01 13:24:00,1.41661,1.41696,1.41645,1.41667,198300000.0
2005-11-01 13:25:00,1.4167,1.41685,1.41668,1.41678,199700005.0
2005-11-01 13:26:00,1.41678,1.41681,1.41659,1.41663,268200000.0
2005-11-01 13:27:00,1.41652,1.41662,1.41644,1.41647,364700000.0
2005-11-01 13:28:00,1.41654,1.41659,1.41634,1.41647,510600004.0
2005-11-01 13:29:00,1.41639,1.41658,1.41617,1.41658,662200001.0
2005-11-01 13:30:00,1.4167,1.4167,1.41632,1.41632,687700005.0
2005-11-01 13:31:00,1.41628,1.41646,1.41613,1.41628,574400003.0
2005-11-01 13:32:00,1.41642,1.41667,1.41642,1.41667,196500000.0
2005-11-01 13:33:00,1.41666,1.41688,1.41665,1.41673,368500000.0
2005-11-01 13:34:00,1.41666,1.41693,1.41661,1.41684,355200001.0
2005-11-01 13:35:00,1.41699,1.41712,1.41675,1.41703,390800002.0
2005-11-01 13:36:00,1.41712,1.41731,1.41703,1.4172,465600000.0
2005-11-01 13:37:00,1.41715,1.41728,1.41701,1.41704,544400003.0
2005-11-01 13:38:00,1.41688,1.41696,1.41664,1.41664,390700001.0
2005-11-01 13:39:00,1.41665,1.41686,1.41665,1.41677,296900002.0
2005-11-01 13:40:00,1.41662,1.41692,1.4166,1.41677,406600000.0
2005-11-01 13:41:00,1.41704,1.41704,1.41682,1.41687,224300000.0
2005-11-01 13:42:00,1.41675,1.41683,1.4167,1.41677,159200000.0
2005-11-01 13:43:00,1.41675,1.41682,1.41654,1.41667,142500001.0
2005-11-01 13:44:00,1.4167,1.4167,1.41645,1.4165,264900001.0
2005-11-01 13:45:00,1.41627,1.41627,1.41586,1.41594,451200000.0
2005-11-01 13:46:00,1.41596,1.41616,1.41587,1.41615,425700000.0
2005-11-01 13:47:00,1.41616,1.4165,1.4161,1.4165,463500001.0
2005-11-01 13:48:00,1.41652,1.41652,1.41634,1.41639,215000000.0
2005-11-01 13:49:00,1.41641,1.4169,1.41641,1.4169,211200001.0
2005-11-01 13:50:00,1.41688,1.41708,1.41686,1.41708,257300000.0
2005-11-01 13:51:00,1.4172,1.41736,1.41714,1.41724,266900000.0
2005-11-01 13:52:00,1.41734,1.41771,1.41733,1.41765,454200002.0
2005-11-01 13:53:00,1.4175,1.4177,1.41746,1.41763,578300001.0
2005-11-01 13:54:00,1.41749,1.41781,1.41739,1.41754,367200002.0
2005-11-01 13:55:00,1.41738,1.41741,1.41716,1.41721,303100000.0
2005-11-01 13:56:00,1.41726,1.41752,1.4172,1.41752,450200001.0
2005-11-01 13:57:00,1.41738,1.41766,1.41725,1.41758,348000000.0
2005-11-01 13:58:00,1.41756,1.41772,1.41741,1.41772,239100000.0
2005-11-01 13:59:00,1.41768,1.41823,1.41768,1.41821,381500000.0
2005-11-01 14:00:00,1.41841,1.41841,1.41773,1.41785,310900001.0
2005-11-01 14:01:00,1.41766,1.41805,1.41758,1.41802,450400002.0
2005-11-01 14:02:00,1.41805,1.4182,1.418,1.41804,307800000.0
2005-11-01 14:03:00,1.41786,1.41798,1.41765,1.41765,401500000.0
2005-11-01 14:04:00,1.41757,1.41775,1.41733,1.41734,459300001.0
2005-11-01 14:05:00,1.41731,1.41752,1.41713,1.4173,382500001.0
2005-11-01 14:06:00,1.41736,1.4175,1.41719,1.41741,313300000.0
2005-11-01 14:07:00,1.41765,1.41796,1.41749,1.41772,302200001.0
2005-11-01 14:08:00,1.41786,1.41801,1.41765,1.41776,413200001.0
2005-11-01 14:09:00,1.41779,1.4179,1.41752,1.41752,193600000.0
2005-11-01 14:10:00,1.41746,1.41746,1.41716,1.41745,287300000.0
2005-11-01 14:11:00,1.4174,1.41753,1.41727,1.41753,107800000.0
2005-11-01 14:12:00,1.41746,1.4175,1.4172,1.41727,225800001.0
2005-11-01 14:13:00,1.4173,1.41752,1.4173,1.41738,169800000.0
2005-11-01 14:14:00,1.41728,1.41754,1.41728,1.41746,224300001.0
2005-11-01 14:15:00,1.41753,1.41767,1.41735,1.41755,425700001.0
2005-11-01 14:16:00,1.41744,1.41749,1.41728,1.41736,183900000.0
2005-11-01 14:17:00,1.41727,1.41737,1.41702,1.41722,702200002.0
2005-11-01 14:18:00,1.41718,1.41724,1.41699,1.41715,299900000.0
2005-11-01 14:19:00,1.41713,1.41738,1.41703,1.41719,514900001.0
2005-11-01 14:20:00,1.4175,1.41772,1.41738,1.41772,200600000.0
2005-11-01 14:21:00,1.41777,1.41794,1.41767,1.41771,391500001.0
2005-11-01 14:22:00,1.41771,1.41772,1.41742,1.41754,620100001.0
2005-11-01 14:23:00,1.41763,1.41763,1.41732,1.4175,131400000.0
2005-11-01 14:24:00,1.41747,1.41816,1.41747,1.41804,462800004.0
2005-11-01 14:25:00,1.41808,1.41815,1.41765,1.41789,562900004.0
2005-11-01 14:26:00,1.41801,1.41871,1.41801,1.41863,637500002.0
2005-11-01 14:27:00,1.41876,1.41917,1.4187,1.41909,445600000.0
2005-11-01 14:28:00,1.41898,1.41903,1.4186,1.41892,38800000.0
2005-11-01 14:29:00,1.41877,1.41902,1.41869,1.41902,37800000.0
2005-11-01 14:30:00,1.41885,1.41885,1.41818,1.41875,42400000.0
2005-11-01 14:31:00,1.41849,1.41877,1.41849,1.41862,26800000.0
2005-11-01 14:32:00,1.41878,1.41888,1.41865,1.41887,33000000.0
2005-11-01 14:33:00,1.41883,1.41936,1.41876,1.4192,21000000.0
2005-11-01 14:34:00,1.41933,1.42002,1.41933,1.42002,40400000.0
2005-11-01 14:35:00,1.42014,1.42014,1.41969,1.41969,33000000.0
2005-11-01 14:36:00,1.41944,1.41944,1.4189,1.4189,37600000.0
2005-11-01 14:37:00,1.41955,1.41969,1.41945,1.41962,40600000.0
2005-11-01 14:38:00,1.41969,1.41969,1.41925,1.41959,35000000.0
2005-11-01 14:39:00,1.41933,1.41955,1.419,1.41945,51800000.0
2005-11-01 14:40:00,1.4194,1.41946,1.41909,1.41913,33200000.0
2005-11-01 14:41:00,1.41927,1.41945,1.41917,1.41945,50600000.0
2005-11-01 14:42:00,1.41921,1.41925,1.41857,1.41857,58600000.0
2005-11-01 14:43:00,1.41901,1.41926,1.41899,1.41924,65700000.0
2005-11-01 14:44:00,1.41923,1.41933,1.41909,1.4193,49100000.0
2005-11-01 14:45:00,1.41911,1.41926,1.41892,1.41901,71400001.0
2005-11-01 14:46:00,1.41924,1.41924,1.41901,1.41911,27200000.0
2005-11-01 14:47:00,1.41909,1.41918,1.41886,1.41918,31800000.0
2005-11-01 14:48:00,1.41926,1.41939,1.41908,1.41939,36400000.0
2005-11-01 14:49:00,1.41932,1.41932,1.41914,1.41914,38900000.0
2005-11-01 14:50:00,1.41907,1.4195,1.41906,1.4195,43800000.0
2005-11-01 14:51:00,1.41952,1.41967,1.41938,1.41951,37600000.0
2005-11-01 14:52:00,1.4194,1.4198,1.41937,1.4198,36700000.0
2005-11-01 14:53:00,1.41961,1.41961,1.41913,1.41922,38800000.0
2005-11-01 14:54:00,1.41939,1.41943,1.41897,1.41897,33600000.0
2005-11-01 14:55:00,1.41947,1.41977,1.41937,1.41958,51300000.0
2005-11-01 14:56:00,1.41975,1.41975,1.41953,1.41966,42200000.0
2005-11-01 14:57:00,1.41968,1.41968,1.41947,1.41947,39700000.0
2005-11-01 14:58:00,1.41941,1.41968,1.41941,1.41942,26600000.0
2005-11-01 14:59:00,1.4194,1.41955,1.41935,1.41949,37400000.0
2005-11-01 15:00:00,1.41963,1.41994,1.4194,1.4194,45200000.0
2005-11-01 15:01:00,1.41993,1.41993,1.41959,1.41964,36800000.0
2005-11-01 15:02:00,1.41986,1.41986,1.41968,1.4198,25200000.0
2005-11-01 15:03:00,1.4197,1.41971,1.41917,1.41936,51600001.0
2005-11-01 15:04:00,1.41936,1.41959,1.41924,1.41936,44000001.0
2005-11-01 15:05:00,1.41926,1.41955,1.41924,1.41955,53400001.0
2005-11-01 15:06:00,1.41955,1.4199,1.4192,1.4199,61700000.0
2005-11-01 15:07:00,1.4201,1.4201,1.41973,1.41991,44700000.0
2005-11-01 15:08:00,1.41966,1.42021,1.41966,1.42014,59200002.0
2005-11-01 15:09:00,1.42027,1.42046,1.41964,1.42011,19400000.0
2005-11-01 15:10:00,1.42017,1.42017,1.41989,1.4199,49100000.0
2005-11-01 15:11:00,1.41998,1.42019,1.41993,1.42019,35000000.0
2005-11-01 15:12:00,1.42008,1.42025,1.41977,1.41999,26800000.0
2005-11-01 15:13:00,1.42016,1.42017,1.42004,1.42017,34800000.0
2005-11-01 15:14:00,1.41982,1.41982,1.41961,1.41961,31100000.0
2005-11-01 15:15:00,1.41961,1.41986,1.41937,1.41986,43300000.0
2005-11-01 15:16:00,1.41998,1.42004,1.41984,1.41984,25600000.0
2005-11-01 15:17:00,1.4197,1.4201,1.4196,1.4201,39900000.0
2005-11-01 15:18:00,1.42,1.42027,1.41987,1.42022,31800000.0
2005-11-01 15:19:00,1.42028,1.42036,1.42016,1.42016,30800000.0
2005-11-01 15:20:00,1.42003,1.42046,1.42003,1.42046,36500000.0
2005-11-01 15:21:00,1.4205,1.4205,1.42045,1.42047,22200000.0
2005-11-01 15:22:00,1.42018,1.42037,1.42005,1.42006,54000000.0
2005-11-01 15:23:00,1.42009,1.42009,1.4199,1.42002,32800000.0
2005-11-01 15:24:00,1.42015,1.42015,1.41994,1.42012,23200000.0
2005-11-01 15:25:00,1.41989,1.41989,1.41957,1.41962,43800000.0
2005-11-01 15:26:00,1.41982,1.4199,1.41962,1.41985,35200000.0
2005-11-01 15:27:00,1.41983,1.42,1.41972,1.41981,37600000.0
2005-11-01 15:28:00,1.4197,1.4197,1.41923,1.41929,29900000.0
2005-11-01 15:29:00,1.41937,1.41955,1.41923,1.41923,50500000.0
2005-11-01 15:30:00,1.41927,1.4194,1.419,1.4194,25800000.0
2005-11-01 15:31:00,1.41962,1.41995,1.41962,1.41988,30600000.0
2005-11-01 15:32:00,1.41983,1.41992,1.41965,1.41971,50800000.0
2005-11-01 15:33:00,1.41975,1.41985,1.41924,1.41958,55200001.0
2005-11-01 15:34:00,1.41961,1.41998,1.41961,1.41977,39700000.0
2005-11-01 15:35:00,1.41994,1.42016,1.41963,1.41963,36600000.0
2005-11-01 15:36:00,1.42005,1.42023,1.41992,1.42005,36400000.0
2005-11-01 15:37:00,1.42001,1.42049,1.41999,1.42034,49400000.0
2005-11-01 15:38:00,1.42031,1.42045,1.42015,1.42023,50400000.0
2005-11-01 15:39:00,1.42014,1.42019,1.42002,1.42008,36700000.0
2005-11-01 15:40:00,1.42045,1.4208,1.42045,1.42064,20800000.0
2005-11-01 15:41:00,1.42078,1.42078,1.42017,1.42059,58800002.0
2005-11-01 15:42:00,1.42039,1.42042,1.42018,1.42042,31000000.0
2005-11-01 15:43:00,1.4203,1.42065,1.42024,1.42051,45700000.0
2005-11-01 15:44:00,1.42042,1.42071,1.42028,1.42061,27800000.0
2005-11-01 15:45:00,1.42058,1.42064,1.42027,1.42054,48000000.0
2005-11-01 15:46:00,1.42043,1.42051,1.42031,1.42031,37800000.0
2005-11-01 15:47:00,1.42011,1.42025,1.41994,1.4202,50800000.0
2005-11-01 15:48:00,1.41997,1.41997,1.41934,1.41962,30200000.0
2005-11-01 15:49:00,1.4197,1.41985,1.41956,1.41985,31200000.0
2005-11-01 15:50:00,1.41981,1.41998,1.4197,1.41976,35200000.0
2005-11-01 15:51:00,1.41966,1.42046,1.41966,1.42039,30600000.0
2005-11-01 15:52:00,1.42037,1.42088,1.42034,1.42067,27800000.0
2005-11-01 15:53:00,1.42056,1.42072,1.42036,1.42046,44800000.0
2005-11-01 15:54:00,1.42052,1.42081,1.42039,1.4207,27900000.0
2005-11-01 15:55:00,1.42075,1.42103,1.42045,1.42077,36600000.0
2005-11-01 15:56:00,1.42066,1.42069,1.42019,1.42045,33800000.0
2005-11-01 15:57:00,1.42034,1.42038,1.42007,1.42007,35400000.0
2005-11-01 15:58:00,1.4202,1.4202,1.4198,1.41999,26000000.0
2005-11-01 15:59:00,1.42002,1.42028,1.41993,1.42013,38000000.0
2005-11-01 16:00:00,1.42,1.42031,1.42,1.42022,40300000.0
2005-11-01 16:01:00,1.42026,1.42028,1.42009,1.42019,37200000.0
2005-11-01 16:02:00,1.42009,1.42021,1.4198,1.42021,22400000.0
2005-11-01 16:03:00,1.41994,1.42001,1.41959,1.41959,35600000.0
2005-11-01 16:04:00,1.41927,1.41969,1.41922,1.41955,39600000.0
2005-11-01 16:05:00,1.41951,1.41951,1.41928,1.41948,26800000.0
2005-11-01 16:06:00,1.41942,1.4196,1.4193,1.4194,36400000.0
2005-11-01 16:07:00,1.41932,1.41946,1.41932,1.41946,55400000.0
2005-11-01 16:08:00,1.41948,1.41948,1.41911,1.41925,29000000.0
2005-11-01 16:09:00,1.41904,1.41915,1.41888,1.41909,53100000.0
2005-11-01 16:10:00,1.41917,1.41943,1.41905,1.41923,40000000.0
2005-11-01 16:11:00,1.41885,1.41911,1.4188,1.41909,21000000.0
2005-11-01 16:12:00,1.41913,1.41938,1.41911,1.41925,46700000.0
2005-11-01 16:13:00,1.41931,1.41945,1.41925,1.41941,33100000.0
2005-11-01 16:14:00,1.41917,1.41935,1.41901,1.4193,49400001.0
2005-11-01 16:15:00,1.41904,1.41926,1.41904,1.41918,20400000.0
2005-11-01 16:16:00,1.41913,1.41922,1.41897,1.41897,27600000.0
2005-11-01 16:17:00,1.41893,1.41911,1.41893,1.41902,26900000.0
2005-11-01 16:18:00,1.41909,1.41913,1.41884,1.41891,27800000.0
2005-11-01 16:19:00,1.41935,1.41943,1.41919,1.41926,40000000.0
2005-11-01 16:20:00,1.41894,1.41902,1.41864,1.41898,32000000.0
2005-11-01 16:21:00,1.41887,1.41887,1.41848,1.4187,39200000.0
2005-11-01 16:22:00,1.41865,1.41866,1.41839,1.41847,41800000.0
2005-11-01 16:23:00,1.41853,1.41855,1.41842,1.41855,34800000.0
2005-11-01 16:24:00,1.41879,1.41886,1.41835,1.41844,29300000.0
2005-11-01 16:25:00,1.41884,1.41896,1.41845,1.41865,74000001.0
2005-11-01 16:26:00,1.41865,1.41865,1.4182,1.4182,79800001.0
2005-11-01 16:27:00,1.41827,1.4186,1.41826,1.41826,27400000.0
2005-11-01 16:28:00,1.41851,1.41869,1.41847,1.41856,40800000.0
2005-11-01 16:29:00,1.41851,1.41852,1.41823,1.41823,28200000.0
2005-11-01 16:30:00,1.41839,1.4185,1.41821,1.4185,45800000.0
2005-11-01 16:31:00,1.41851,1.41865,1.4184,1.4185,70200001.0
2005-11-01 16:32:00,1.41873,1.41873,1.418,1.41826,38000000.0
2005-11-01 16:33:00,1.41838,1.41869,1.41834,1.41869,44800000.0
2005-11-01 16:34:00,1.41892,1.41901,1.41852,1.4188,39400000.0
2005-11-01 16:35:00,1.41896,1.41904,1.41833,1.41873,46300000.0
2005-11-01 16:36:00,1.41862,1.41879,1.41811,1.41835,41800000.0
2005-11-01 16:37:00,1.41831,1.41838,1.41804,1.41815,42300000.0
2005-11-01 16:38:00,1.41806,1.41818,1.41777,1.41781,64600001.0
2005-11-01 16:39:00,1.41795,1.41812,1.41785,1.41785,51700000.0
2005-11-01 16:40:00,1.41761,1.41781,1.41751,1.41767,34700000.0
2005-11-01 16:41:00,1.41715,1.41787,1.41715,1.41784,47600000.0
2005-11-01 16:42:00,1.41809,1.41809,1.41748,1.41767,17000000.0
2005-11-01 16:43:00,1.41768,1.41792,1.41763,1.41776,47000000.0
2005-11-01 16:44:00,1.41771,1.41807,1.41769,1.41807,58800001.0
2005-11-01 16:45:00,1.41794,1.41834,1.41794,1.41816,43100000.0
2005-11-01 16:46:00,1.41821,1.41821,1.4178,1.41803,41600000.0
2005-11-01 16:47:00,1.41817,1.41834,1.41787,1.41817,61500000.0
2005-11-01 16:48:00,1.4184,1.4186,1.41795,1.41836,33700000.0
2005-11-01 16:49:00,1.41831,1.41831,1.41789,1.41801,42200000.0
2005-11-01 16:50:00,1.41789,1.41807,1.41784,1.41784,40000000.0
2005-11-01 16:51:00,1.41786,1.41811,1.41779,1.41811,25200000.0
2005-11-01 16:52:00,1.41807,1.41808,1.41795,1.41804,55700001.0
2005-11-01 16:53:00,1.41805,1.41805,1.41766,1.4178,37400000.0
2005-11-01 16:54:00,1.4178,1.4178,1.41741,1.41768,30800000.0
2005-11-01 16:55:00,1.41758,1.41758,1.41688,1.41711,31600000.0
2005-11-01 16:56:00,1.41718,1.41746,1.41718,1.4174,41400000.0
2005-11-01 16:57:00,1.41749,1.41762,1.41701,1.41713,25800000.0
2005-11-01 16:58:00,1.41677,1.41708,1.41668,1.4169,50400000.0
2005-11-01 16:59:00,1.41735,1.41766,1.41408,1.41408,20800000.0
2005-11-01 17:00:00,1.41287,1.41711,1.41287,1.4169,40800000.0
2005-11-01 17:01:00,1.41667,1.41767,1.41667,1.41733,50700000.0
2005-11-01 17:02:00,1.41731,1.41739,1.41675,1.41695,24100000.0
2005-11-01 17:03:00,1.41674,1.41703,1.41663,1.41691,44600000.0
2005-11-01 17:04:00,1.41699,1.41699,1.41633,1.41662,39100000.0
2005-11-01 17:05:00,1.41661,1.41671,1.41606,1.41649,17200000.0
2005-11-01 17:06:00,1.41623,1.4169,1.41591,1.41607,27800000.0
2005-11-01 17:07:00,1.41576,1.41664,1.41576,1.41634,47200000.0
2005-11-01 17:08:00,1.41634,1.41674,1.41611,1.41667,44600001.0
2005-11-01 17:09:00,1.41685,1.41753,1.41685,1.41726,43200000.0
2005-11-01 17:10:00,1.4168,1.4175,1.41677,1.41729,30200000.0
2005-11-01 17:11:00,1.41719,1.41826,1.41706,1.41826,27200000.0
2005-11-01 17:12:00,1.41788,1.4185,1.41787,1.41843,34800000.0
2005-11-01 17:13:00,1.41832,1.41868,1.41828,1.41868,38800000.0
2005-11-01 17:14:00,1.41829,1.41869,1.41828,1.41828,44000000.0
2005-11-01 17:15:00,1.41887,1.41912,1.41851,1.4186,45500000.0
2005-11-01 17:16:00,1.41889,1.41937,1.41889,1.41911,43700000.0
2005-11-01 17:17:00,1.4192,1.41939,1.41875,1.41912,57800000.0
2005-11-01 17:18:00,1.41933,1.4194,1.41878,1.4194,61600000.0
2005-11-01 17:19:00,1.41937,1.41956,1.41903,1.41912,25800000.0
2005-11-01 17:20:00,1.41917,1.41926,1.41876,1.419,40400000.0
2005-11-01 17:21:00,1.41944,1.41958,1.41912,1.41952,51400000.0
2005-11-01 17:22:00,1.41934,1.41959,1.41921,1.41921,52000000.0
2005-11-01 17:23:00,1.4188,1.41917,1.4188,1.41895,37400000.0
2005-11-01 17:24:00,1.41877,1.41877,1.41829,1.41843,21000000.0
2005-11-01 17:25:00,1.41825,1.41886,1.41825,1.41862,36200000.0
2005-11-01 17:26:00,1.41844,1.41844,1.41796,1.41809,35400000.0
2005-11-01 17:27:00,1.41809,1.41821,1.41785,1.41794,37400000.0
2005-11-01 17:28:00,1.41807,1.41807,1.41765,1.41765,41000000.0
2005-11-01 17:29:00,1.41774,1.41798,1.41731,1.41764,44600000.0
2005-11-01 17:30:00,1.41767,1.41767,1.41679,1.41715,44600000.0
2005-11-01 17:31:00,1.41693,1.41718,1.41664,1.41701,40000000.0
2005-11-01 17:32:00,1.41695,1.41714,1.41654,1.41654,41600000.0
2005-11-01 17:33:00,1.4166,1.4171,1.4166,1.41706,39600000.0
2005-11-01 17:34:00,1.41721,1.41729,1.41605,1.41621,30100000.0
2005-11-01 17:35:00,1.41611,1.41638,1.41591,1.41638,43500000.0
2005-11-01 17:36:00,1.41627,1.41628,1.41585,1.41595,54300000.0
2005-11-01 17:37:00,1.41601,1.4162,1.41546,1.41601,23600000.0
2005-11-01 17:38:00,1.41593,1.41654,1.41593,1.41644,75400001.0
2005-11-01 17:39:00,1.41669,1.41673,1.41662,1.41673,39400000.0
2005-11-01 17:40:00,1.41654,1.41666,1.41628,1.41631,30300000.0
2005-11-01 17:41:00,1.41625,1.41629,1.41592,1.41592,55400000.0
2005-11-01 17:42:00,1.41589,1.416,1.41566,1.41597,27000000.0
2005-11-01 17:43:00,1.41603,1.41603,1.41564,1.41596,41400000.0
2005-11-01 17:44:00,1.41583,1.41593,1.41573,1.41573,40400000.0
2005-11-01 17:45:00,1.41569,1.41584,1.41553,1.41563,35200000.0
2005-11-01 17:46:00,1.41555,1.41565,1.41522,1.41533,53800000.0
2005-11-01 17:47:00,1.41505,1.41505,1.4146,1.41498,28000000.0
2005-11-01 17:48:00,1.41489,1.41507,1.41462,1.41469,43200000.0
2005-11-01 17:49:00,1.41462,1.4147,1.41431,1.41453,31600000.0
2005-11-01 17:50:00,1.41453,1.41453,1.4133,1.41345,30400000.0
2005-11-01 17:51:00,1.41333,1.41398,1.41332,1.41383,42300000.0
2005-11-01 17:52:00,1.41389,1.4144,1.41383,1.4144,44900000.0
2005-11-01 17:53:00,1.41459,1.41489,1.41422,1.41422,35800000.0
2005-11-01 17:54:00,1.41409,1.41469,1.41393,1.41433,55100000.0
2005-11-01 17:55:00,1.41443,1.41458,1.41379,1.41456,53100000.0
2005-11-01 17:56:00,1.4142,1.41439,1.41412,1.4143,16400000.0
2005-11-01 17:57:00,1.4145,1.41488,1.41424,1.41488,27600000.0
2005-11-01 17:58:00,1.41499,1.41506,1.41477,1.41506,47400000.0
2005-11-01 17:59:00,1.41493,1.415,1.41426,1.41447,33800000.0
2005-11-01 18:00:00,1.41442,1.41446,1.41408,1.41419,26800000.0
2005-11-01 18:01:00,1.41424,1.41428,1.41393,1.41401,26600000.0
2005-11-01 18:02:00,1.41409,1.41424,1.41409,1.41416,28800000.0
2005-11-01 18:03:00,1.41399,1.41412,1.41369,1.41369,56800000.0
2005-11-01 18:04:00,1.41393,1.41393,1.41345,1.41367,47400000.0
2005-11-01 18:05:00,1.41383,1.41383,1.41341,1.41341,40200000.0
2005-11-01 18:06:00,1.41334,1.41372,1.41319,1.41319,58000000.0
2005-11-01 18:07:00,1.41327,1.41328,1.41307,1.41319,46500000.0
2005-11-01 18:08:00,1.41331,1.41374,1.41331,1.41342,39200000.0
2005-11-01 18:09:00,1.4134,1.41363,1.41336,1.41342,40600000.0
2005-11-01 18:10:00,1.41328,1.41361,1.41316,1.4133,30600000.0
2005-11-01 18:11:00,1.41333,1.41333,1.41281,1.41287,44400000.0
2005-11-01 18:12:00,1.41292,1.41313,1.41292,1.41292,36200000.0
2005-11-01 18:13:00,1.41295,1.41314,1.41281,1.41301,55000000.0
2005-11-01 18:14:00,1.41256,1.41331,1.41256,1.41301,26800000.0
2005-11-01 18:15:00,1.41298,1.41369,1.41298,1.41365,42400000.0
2005-11-01 18:16:00,1.41373,1.41376,1.41348,1.41348,44900000.0
2005-11-01 18:17:00,1.41378,1.41405,1.41358,1.41386,58200001.0
2005-11-01 18:18:00,1.41388,1.41389,1.4135,1.41373,44600000.0
2005-11-01 18:19:00,1.41411,1.41446,1.41411,1.41438,32800000.0
2005-11-01 18:20:00,1.41448,1.41461,1.4141,1.41415,39800000.0
2005-11-01 18:21:00,1.41419,1.41419,1.4138,1.41386,39000000.0
2005-11-01 18:22:00,1.41386,1.41386,1.41357,1.41357,23200000.0
2005-11-01 18:23:00,1.4134,1.41356,1.4134,1.41351,47400000.0
2005-11-01 18:24:00,1.41355,1.41355,1.41324,1.41326,50600001.0
2005-11-01 18:25:00,1.41362,1.41383,1.41344,1.41345,30600000.0
2005-11-01 18:26:00,1.41348,1.41369,1.41348,1.41349,43600000.0
2005-11-01 18:27:00,1.41333,1.41337,1.41307,1.41323,51400001.0
2005-11-01 18:28:00,1.4129,1.41311,1.41272,1.41272,26800000.0
2005-11-01 18:29:00,1.41267,1.41283,1.41256,1.41256,42200000.0
2005-11-01 18:30:00,1.41203,1.41211,1.41167,1.41202,38400000.0
2005-11-01 18:31:00,1.41214,1.41228,1.41186,1.41193,58600002.0
2005-11-01 18:32:00,1.41208,1.41225,1.41161,1.41187,28000000.0
2005-11-01 18:33:00,1.41211,1.41223,1.41183,1.41183,56600000.0
2005-11-01 18:34:00,1.41183,1.4124,1.4118,1.41208,26800000.0
2005-11-01 18:35:00,1.41187,1.412,1.41158,1.41189,29400000.0
2005-11-01 18:36:00,1.41162,1.41183,1.41154,1.4117,66000000.0
2005-11-01 18:37:00,1.41187,1.41195,1.41137,1.41146,18800000.0
2005-11-01 18:38:00,1.41089,1.41126,1.41076,1.41119,33200000.0
2005-11-01 18:39:00,1.41094,1.41122,1.41081,1.41094,33400000.0
2005-11-01 18:40:00,1.41108,1.41134,1.41071,1.41099,20400000.0
2005-11-01 18:41:00,1.41135,1.41152,1.41113,1.41135,29000000.0
2005-11-01 18:42:00,1.41126,1.41143,1.411,1.41113,40200000.0
2005-11-01 18:43:00,1.41111,1.41135,1.41092,1.4112,23800000.0
2005-11-01 18:44:00,1.41143,1.41157,1.41132,1.41139,35900000.0
2005-11-01 18:45:00,1.4116,1.41174,1.41121,1.41121,45000000.0
2005-11-01 18:46:00,1.4114,1.41142,1.41124,1.41125,21000000.0
2005-11-01 18:47:00,1.41135,1.41135,1.41114,1.41121,20600000.0
2005-11-01 18:48:00,1.41123,1.41131,1.41106,1.41122,31800000.0
2005-11-01 18:49:00,1.41123,1.41123,1.41037,1.4107,18400000.0
2005-11-01 18:50:00,1.41098,1.41152,1.41081,1.41149,40000000.0
2005-11-01 18:51:00,1.41153,1.4119,1.41148,1.41187,45500000.0
2005-11-01 18:52:00,1.41181,1.4122,1.41181,1.41188,39800000.0
2005-11-01 18:53:00,1.41189,1.41189,1.41155,1.41155,32000000.0
2005-11-01 18:54:00,1.41177,1.41189,1.41157,1.41189,38800000.0
2005-11-01 18:55:00,1.41159,1.41175,1.41152,1.41154,29600001.0
2005-11-01 18:56:00,1.41111,1.41129,1.41066,1.41066,37600000.0
2005-11-01 18:57:00,1.41109,1.41132,1.41109,1.41132,25400000.0
2005-11-01 18:58:00,1.41138,1.41138,1.41108,1.41115,36400000.0
2005-11-01 18:59:00,1.41106,1.41114,1.41069,1.41097,35800000.0
2005-11-01 19:00:00,1.41102,1.41102,1.41046,1.41077,30200000.0
2005-11-01 19:01:00,1.41089,1.41093,1.41053,1.41055,35200000.0
2005-11-01 19:02:00,1.41053,1.41063,1.41034,1.41052,23000000.0
2005-11-01 19:03:00,1.41031,1.41121,1.41031,1.41121,61100000.0
2005-11-01 19:04:00,1.41121,1.41121,1.41093,1.41114,36500000.0
2005-11-01 19:05:00,1.41122,1.41134,1.41078,1.41078,46300000.0
2005-11-01 19:06:00,1.41075,1.41085,1.41048,1.41085,36800001.0
2005-11-01 19:07:00,1.41074,1.41078,1.4104,1.41073,49200000.0
2005-11-01 19:08:00,1.41041,1.4107,1.41041,1.41055,24000000.0
2005-11-01 19:09:00,1.41055,1.41065,1.41049,1.41059,38800000.0
2005-11-01 19:10:00,1.41079,1.4108,1.41034,1.41034,57400000.0
2005-11-01 19:11:00,1.41059,1.41059,1.41031,1.41043,57100000.0
2005-11-01 19:12:00,1.40979,1.40999,1.40956,1.4096,37800000.0
2005-11-01 19:13:00,1.40946,1.4097,1.40946,1.4097,47900000.0
2005-11-01 19:14:00,1.40981,1.41023,1.40978,1.40987,60400000.0
2005-11-01 19:15:00,1.40958,1.41001,1.40951,1.40999,29200000.0
2005-11-01 19:16:00,1.4097,1.41005,1.4097,1.40998,27800000.0
2005-11-01 19:17:00,1.40997,1.41002,1.40968,1.40985,33600000.0
2005-11-01 19:18:00,1.40995,1.40997,1.40979,1.40994,30400000.0
2005-11-01 19:19:00,1.41005,1.41017,1.4097,1.41,73500001.0
2005-11-01 19:20:00,1.40983,1.40983,1.4092,1.40947,53600000.0
2005-11-01 19:21:00,1.40915,1.4096,1.40909,1.40939,21000000.0
2005-11-01 19:22:00,1.40909,1.40909,1.40871,1.40878,30400000.0
2005-11-01 19:23:00,1.40849,1.4089,1.40828,1.40883,57000000.0
2005-11-01 19:24:00,1.40888,1.40902,1.40866,1.40884,45400000.0
2005-11-01 19:25:00,1.40903,1.40924,1.40892,1.40924,33000000.0
2005-11-01 19:26:00,1.40882,1.40882,1.40817,1.40843,23200000.0
2005-11-01 19:27:00,1.40835,1.40855,1.40807,1.40855,31800000.0
2005-11-01 19:28:00,1.40857,1.40891,1.40856,1.40886,37800000.0
2005-11-01 19:29:00,1.40888,1.40899,1.40849,1.40886,28800000.0
2005-11-01 19:30:00,1.40902,1.40906,1.40873,1.40873,40800000.0
2005-11-01 19:31:00,1.40885,1.40897,1.40878,1.40883,45700000.0
2005-11-01 19:32:00,1.40865,1.40878,1.4085,1.40875,52900000.0
2005-11-01 19:33:00,1.40915,1.40936,1.40892,1.40936,46400000.0
2005-11-01 19:34:00,1.40935,1.40935,1.40895,1.40905,23000000.0
2005-11-01 19:35:00,1.40921,1.40936,1.40886,1.40936,41400000.0
2005-11-01 19:36:00,1.40921,1.4094,1.40892,1.40913,31400000.0
2005-11-01 19:37:00,1.40931,1.40931,1.4087,1.4087,36200000.0
2005-11-01 19:38:00,1.40858,1.40924,1.40858,1.40908,34000000.0
2005-11-01 19:39:00,1.4093,1.40975,1.40928,1.40975,46000000.0
2005-11-01 19:40:00,1.40979,1.40986,1.40964,1.40986,52700000.0
2005-11-01 19:41:00,1.40984,1.41004,1.40971,1.40989,43400000.0
2005-11-01 19:42:00,1.40964,1.4099,1.4096,1.4099,43100000.0
2005-11-01 19:43:00,1.40973,1.41018,1.40929,1.41018,22400000.0
2005-11-01 19:44:00,1.41029,1.41047,1.41011,1.41035,51600000.0
2005-11-01 19:45:00,1.41028,1.41053,1.41028,1.4104,54600000.0
2005-11-01 19:46:00,1.41047,1.41061,1.41015,1.41015,44400000.0
2005-11-01 19:47:00,1.41047,1.4108,1.41047,1.41068,44000000.0
2005-11-01 19:48:00,1.41074,1.41074,1.41058,1.4107,40100000.0
2005-11-01 19:49:00,1.41093,1.41098,1.41079,1.41079,25900000.0
2005-11-01 19:50:00,1.41095,1.41095,1.41061,1.41079,55700000.0
2005-11-01 19:51:00,1.41059,1.41088,1.41057,1.41088,62500000.0
2005-11-01 19:52:00,1.41087,1.41105,1.41075,1.41095,42600000.0
2005-11-01 19:53:00,1.41095,1.41106,1.41077,1.41089,69300001.0
2005-11-01 19:54:00,1.4109,1.4109,1.4108,1.41085,23800000.0
2005-11-01 19:55:00,1.41109,1.41131,1.41109,1.41119,38500000.0
2005-11-01 19:56:00,1.41135,1.41162,1.41132,1.41162,30200000.0
2005-11-01 19:57:00,1.4116,1.4116,1.41129,1.41145,50600000.0
2005-11-01 19:58:00,1.41138,1.41185,1.41135,1.41185,22000000.0
2005-11-01 19:59:00,1.4121,1.41218,1.41203,1.41207,41400001.0
2005-11-01 20:00:00,1.41217,1.41233,1.41182,1.41182,41200000.0
2005-11-01 20:01:00,1.4121,1.4121,1.41165,1.41168,43000000.0
2005-11-01 20:02:00,1.41185,1.41197,1.41174,1.41188,30400000.0
2005-11-01 20:03:00,1.41184,1.41184,1.41147,1.41163,30600000.0
2005-11-01 20:04:00,1.41166,1.41169,1.41126,1.41151,56400001.0
2005-11-01 20:05:00,1.41149,1.41166,1.41143,1.41143,30600000.0
2005-11-01 20:06:00,1.41153,1.41168,1.41143,1.41151,35200000.0
2005-11-01 20:07:00,1.41149,1.41165,1.4113,1.41145,36300000.0
2005-11-01 20:08:00,1.41163,1.41163,1.41124,1.41151,34200000.0
2005-11-01 20:09:00,1.4116,1.41166,1.4116,1.41163,25600000.0
2005-11-01 20:10:00,1.41137,1.41192,1.41137,1.41187,57300000.0
2005-11-01 20:11:00,1.41184,1.41184,1.41143,1.41149,18800000.0
2005-11-01 20:12:00,1.4116,1.4118,1.41128,1.4118,56800000.0
2005-11-01 20:13:00,1.41179,1.41187,1.41159,1.41183,25800000.0
2005-11-01 20:14:00,1.41178,1.41182,1.41128,1.41165,42400000.0
2005-11-01 20:15:00,1.41159,1.41159,1.41123,1.4113,23200000.0
2005-11-01 20:16:00,1.41109,1.41131,1.41103,1.41103,48400000.0
2005-11-01 20:17:00,1.41128,1.41176,1.41128,1.41176,34600000.0
2005-11-01 20:18:00,1.4117,1.41193,1.4116,1.4116,43800000.0
2005-11-01 20:19:00,1.41174,1.41181,1.41165,1.41177,46500000.0
2005-11-01 20:20:00,1.41175,1.41184,1.41152,1.41184,35000000.0
2005-11-01 20:21:00,1.41172,1.41186,1.41172,1.41186,33200000.0
2005-11-01 20:22:00,1.41184,1.41187,1.41177,1.41179,50300000.0
2005-11-01 20:23:00,1.41176,1.41194,1.41162,1.41194,54700000.0
2005-11-01 20:24:00,1.41208,1.41208,1.41177,1.41177,20200000.0
2005-11-01 20:25:00,1.41216,1.41226,1.41196,1.41206,45500000.0
2005-11-01 20:26:00,1.41215,1.41226,1.41177,1.41202,39000000.0
2005-11-01 20:27:00,1.41213,1.41216,1.4117,1.41193,52600000.0
2005-11-01 20:28:00,1.41193,1.41206,1.41177,1.41191,28200000.0
2005-11-01 20:29:00,1.41172,1.41172,1.41112,1.41155,24600000.0
2005-11-01 20:30:00,1.41163,1.41163,1.41137,1.41156,31800000.0
2005-11-01 20:31:00,1.41155,1.41166,1.41128,1.41162,42800000.0
2005-11-01 20:32:00,1.41124,1.41154,1.4108,1.41154,57700000.0
2005-11-01 20:33:00,1.41166,1.41166,1.41147,1.41158,35000000.0
2005-11-01 20:34:00,1.41155,1.41188,1.41155,1.41173,37400000.0
2005-11-01 20:35:00,1.4116,1.4117,1.41152,1.41165,31200000.0
2005-11-01 20:36:00,1.41175,1.41198,1.41162,1.41172,67600002.0
2005-11-01 20:37:00,1.41171,1.41177,1.4115,1.41177,42900000.0
2005-11-01 20:38:00,1.41186,1.41186,1.41164,1.41177,38000000.0
2005-11-01 20:39:00,1.41162,1.41182,1.41149,1.41159,40000000.0
2005-11-01 20:40:00,1.41159,1.41207,1.41159,1.41204,37400000.0
2005-11-01 20:41:00,1.41218,1.41225,1.41188,1.41214,58200000.0
2005-11-01 20:42:00,1.41209,1.41221,1.41178,1.41221,50400000.0
2005-11-01 20:43:00,1.41208,1.41221,1.41174,1.41174,25600000.0
2005-11-01 20:44:00,1.4121,1.41237,1.41198,1.41217,31000000.0
2005-11-01 20:45:00,1.41195,1.41221,1.41195,1.41204,59100000.0
2005-11-01 20:46:00,1.41233,1.41233,1.41211,1.41214,54100000.0
2005-11-01 20:47:00,1.4121,1.4121,1.41165,1.41195,64600000.0
2005-11-01 20:48:00,1.41203,1.41236,1.41203,1.41217,42200000.0
2005-11-01 20:49:00,1.41202,1.41213,1.41202,1.41205,31000000.0
2005-11-01 20:50:00,1.41194,1.41194,1.41185,1.41189,41000000.0
2005-11-01 20:51:00,1.41181,1.41197,1.41178,1.41185,37000001.0
2005-11-01 20:52:00,1.41186,1.41209,1.41182,1.41202,37400000.0
2005-11-01 20:53:00,1.41188,1.41214,1.41188,1.41211,51800000.0
2005-11-01 20:54:00,1.41186,1.41226,1.41186,1.412,42300000.0
2005-11-01 20:55:00,1.41192,1.41222,1.41184,1.41216,24800000.0
2005-11-01 20:56:00,1.41198,1.41224,1.41193,1.41224,37200000.0
2005-11-01 20:57:00,1.41217,1.41217,1.41188,1.41193,23200000.0
2005-11-01 20:58:00,1.41209,1.41211,1.41184,1.41184,69700000.0
2005-11-01 20:59:00,1.41182,1.41216,1.41182,1.41182,58000000.0
2005-11-01 21:00:00,1.41169,1.41197,1.41148,1.41194,31400000.0
2005-11-01 21:01:00,1.41194,1.41214,1.41154,1.41154,29000000.0
2005-11-01 21:02:00,1.41194,1.41215,1.41155,1.41208,37200000.0
2005-11-01 21:03:00,1.41196,1.41196,1.4116,1.4116,20400000.0
2005-11-01 21:04:00,1.41166,1.41166,1.41137,1.41157,25800000.0
2005-11-01 21:05:00,1.41126,1.41162,1.41121,1.41141,32200000.0
2005-11-01 21:06:00,1.41162,1.41163,1.41147,1.41163,48500000.0
2005-11-01 21:07:00,1.4117,1.41173,1.41157,1.41172,23200000.0
2005-11-01 21:08:00,1.41171,1.41189,1.41158,1.41189,52500001.0
2005-11-01 21:09:00,1.41184,1.41192,1.41145,1.41184,35600000.0
2005-11-01 21:10:00,1.4118,1.41181,1.41154,1.41167,35000000.0
2005-11-01 21:11:00,1.41174,1.41186,1.41083,1.41083,33200000.0
2005-11-01 21:12:00,1.41069,1.41083,1.41061,1.41061,34900000.0
2005-11-01 21:13:00,1.41033,1.41051,1.4101,1.4101,49600000.0
2005-11-01 21:14:00,1.41028,1.41076,1.41022,1.41055,43900000.0
2005-11-01 21:15:00,1.41044,1.41083,1.41036,1.41083,45000000.0
2005-11-01 21:16:00,1.40957,1.41098,1.40852,1.41098,37400000.0
2005-11-01 21:17:00,1.41088,1.41089,1.41044,1.41044,62800000.0
2005-11-01 21:18:00,1.41113,1.41115,1.41076,1.4109,28900000.0
2005-11-01 21:19:00,1.41108,1.41212,1.41088,1.41202,19600000.0
2005-11-01 21:20:00,1.41228,1.41276,1.41193,1.41254,39600000.0
2005-11-01 21:21:00,1.4124,1.41276,1.41221,1.41245,34200000.0
2005-11-01 21:22:00,1.41171,1.41235,1.41171,1.41235,47200000.0
2005-11-01 21:23:00,1.41231,1.41231,1.41155,1.41173,44400000.0
2005-11-01 21:24:00,1.41192,1.41217,1.41158,1.41172,52400001.0
2005-11-01 21:25:00,1.41185,1.41208,1.41136,1.41136,35700000.0
2005-11-01 21:26:00,1.41161,1.41161,1.41074,1.41085,24000000.0
2005-11-01 21:27:00,1.41108,1.41137,1.41081,1.41089,30200000.0
2005-11-01 21:28:00,1.41112,1.41143,1.41112,1.41143,23600000.0
2005-11-01 21:29:00,1.41173,1.41173,1.41148,1.41154,38500000.0
2005-11-01 21:30:00,1.41148,1.41183,1.41141,1.41163,30200000.0
2005-11-01 21:31:00,1.4116,1.41185,1.41139,1.41165,23400000.0
2005-11-01 21:32:00,1.41209,1.41209,1.41157,1.41162,46300000.0
2005-11-01 21:33:00,1.41158,1.41236,1.41155,1.41213,20200000.0
2005-11-01 21:34:00,1.41227,1.41266,1.41203,1.41203,44700000.0
2005-11-01 21:35:00,1.41174,1.41202,1.41136,1.41202,33900000.0
2005-11-01 21:36:00,1.41207,1.41207,1.41152,1.41169,25600000.0
2005-11-01 21:37:00,1.41179,1.41179,1.41138,1.41148,39800000.0
2005-11-01 21:38:00,1.41142,1.41179,1.41122,1.41176,32800000.0
2005-11-01 21:39:00,1.41142,1.41151,1.4112,1.41149,30200000.0
2005-11-01 21:40:00,1.41138,1.41189,1.41138,1.41178,47100000.0
2005-11-01 21:41:00,1.41148,1.41177,1.41124,1.41124,45700000.0
2005-11-01 21:42:00,1.41117,1.41163,1.41117,1.41133,30500000.0
2005-11-01 21:43:00,1.41142,1.41162,1.41109,1.41161,25600000.0
2005-11-01 21:44:00,1.41161,1.41175,1.41142,1.4116,25800000.0
2005-11-01 21:45:00,1.41188,1.41188,1.41172,1.41185,26800000.0
2005-11-01 21:46:00,1.41181,1.41189,1.41153,1.41153,42300000.0
2005-11-01 21:47:00,1.41116,1.41116,1.41084,1.41094,44500000.0
2005-11-01 21:48:00,1.411,1.411,1.41057,1.41057,66300000.0
2005-11-01 21:49:00,1.41055,1.41065,1.41055,1.41065,37400000.0
2005-11-01 21:50:00,1.41091,1.41094,1.41061,1.41061,56300000.0
2005-11-01 21:51:00,1.41058,1.41077,1.41039,1.4107,44000000.0
2005-11-01 21:52:00,1.41057,1.41089,1.41054,1.41089,40800000.0
2005-11-01 21:53:00,1.411,1.41107,1.41065,1.41065,30600000.0
2005-11-01 21:54:00,1.41068,1.41133,1.41068,1.41133,44000000.0
2005-11-01 21:55:00,1.4114,1.4114,1.41111,1.41132,57400000.0
2005-11-01 21:56:00,1.41117,1.41138,1.41115,1.41136,48800000.0
2005-11-01 21:57:00,1.41136,1.41136,1.41076,1.41098,40000000.0
2005-11-01 21:58:00,1.41072,1.41072,1.41023,1.41023,28200000.0
2005-11-01 21:59:00,1.41022,1.41044,1.41006,1.41018,39900000.0
2005-11-01 22:00:00,1.41028,1.41055,1.41028,1.41055,51000000.0
2005-11-01 22:01:00,1.41038,1.41077,1.41038,1.41066,37400000.0
2005-11-01 22:02:00,1.41057,1.41057,1.41027,1.41044,33200000.0
2005-11-01 22:03:00,1.41055,1.41055,1.41026,1.41046,23400000.0
2005-11-01 22:04:00,1.41036,1.41049,1.41013,1.41031,33600000.0
2005-11-01 22:05:00,1.41032,1.41032,1.40983,1.41014,47700000.0
2005-11-01 22:06:00,1.41014,1.41014,1.40973,1.41002,70800001.0
2005-11-01 22:07:00,1.40986,1.40996,1.40966,1.40979,31000000.0
2005-11-01 22:08:00,1.40956,1.40997,1.40956,1.4099,48200000.0
2005-11-01 22:09:00,1.40965,1.40965,1.40924,1.40934,27200000.0
2005-11-01 22:10:00,1.40942,1.40959,1.40922,1.40959,60500000.0
2005-11-01 22:11:00,1.40951,1.4101,1.40951,1.40999,22200000.0
2005-11-01 22:12:00,1.41014,1.41014,1.40971,1.40971,55600000.0
2005-11-01 22:13:00,1.40996,1.41023,1.40996,1.41023,36100000.0
2005-11-01 22:14:00,1.40993,1.41036,1.40993,1.40996,43600000.0
2005-11-01 22:15:00,1.41006,1.41031,1.40996,1.4102,53100000.0
2005-11-01 22:16:00,1.41021,1.41037,1.41002,1.41002,36800000.0
2005-11-01 22:17:00,1.41015,1.41015,1.40978,1.40993,31500000.0
2005-11-01 22:18:00,1.41008,1.41008,1.40969,1.40969,40600000.0
2005-11-01 22:19:00,1.40971,1.41036,1.40971,1.41025,20800000.0
2005-11-01 22:20:00,1.41022,1.41031,1.4099,1.41031,61000001.0
2005-11-01 22:21:00,1.4103,1.41038,1.41011,1.41022,32800000.0
2005-11-01 22:22:00,1.41019,1.41019,1.40996,1.41008,42700000.0
2005-11-01 22:23:00,1.4101,1.4101,1.40979,1.40979,22000000.0
2005-11-01 22:24:00,1.40992,1.41002,1.40976,1.40992,50000000.0
2005-11-01 22:25:00,1.40976,1.40982,1.40966,1.40977,37200000.0
2005-11-01 22:26:00,1.40958,1.40982,1.40958,1.4098,24800000.0
2005-11-01 22:27:00,1.40963,1.40987,1.40938,1.40978,28000000.0
2005-11-01 22:28:00,1.40971,1.40993,1.40968,1.40981,42600000.0
2005-11-01 22:29:00,1.40983,1.40999,1.40974,1.40999,35600000.0
2005-11-01 22:30:00,1.41009,1.41022,1.40997,1.4101,56500001.0
2005-11-01 22:31:00,1.41011,1.41014,1.40928,1.41014,20200000.0
2005-11-01 22:32:00,1.4102,1.41034,1.41015,1.41022,46200001.0
2005-11-01 22:33:00,1.41017,1.41031,1.41013,1.41017,47200000.0
2005-11-01 22:34:00,1.4101,1.41035,1.41002,1.41014,54700000.0
2005-11-01 22:35:00,1.41029,1.41073,1.41029,1.41064,37600000.0
2005-11-01 22:36:00,1.41085,1.4111,1.41021,1.41021,55000000.0
2005-11-01 22:37:00,1.41055,1.41087,1.41043,1.41087,50100000.0
2005-11-01 22:38:00,1.41081,1.41102,1.41081,1.41102,41000000.0
2005-11-01 22:39:00,1.41098,1.41111,1.41086,1.4109,32500000.0
2005-11-01 22:40:00,1.41103,1.41124,1.41085,1.41085,45800000.0
2005-11-01 22:41:00,1.41131,1.41164,1.41131,1.41153,44200000.0
2005-11-01 22:42:00,1.41163,1.41169,1.41134,1.41141,26800000.0
2005-11-01 22:43:00,1.41161,1.412,1.41161,1.41195,37600000.0
2005-11-01 22:44:00,1.41165,1.41181,1.41164,1.41179,33200000.0
2005-11-01 22:45:00,1.41174,1.41175,1.4115,1.41167,33800000.0
2005-11-01 22:46:00,1.4115,1.41154,1.41131,1.41131,27200000.0
2005-11-01 22:47:00,1.41122,1.41122,1.4109,1.41096,51100000.0
2005-11-01 22:48:00,1.41078,1.41113,1.41078,1.41106,47000000.0
2005-11-01 22:49:00,1.41099,1.41106,1.41059,1.41076,34300000.0
2005-11-01 22:50:00,1.41074,1.41099,1.41073,1.41081,25800000.0
2005-11-01 22:51:00,1.41103,1.41111,1.41089,1.41096,30700000.0
2005-11-01 22:52:00,1.41089,1.41092,1.41061,1.41064,44300000.0
2005-11-01 22:53:00,1.41098,1.41128,1.41074,1.41128,51700000.0
2005-11-01 22:54:00,1.4114,1.41161,1.41138,1.41138,21000000.0
2005-11-01 22:55:00,1.41164,1.41164,1.41137,1.41137,41400000.0
2005-11-01 22:56:00,1.4115,1.41158,1.41138,1.41158,21000000.0
2005-11-01 22:57:00,1.41148,1.41148,1.41114,1.41114,54100000.0
2005-11-01 22:58:00,1.41136,1.41147,1.41132,1.41132,31600000.0
2005-11-01 22:59:00,1.41142,1.41152,1.41123,1.41145,45200000.0
2005-11-01 23:00:00,1.41149,1.41156,1.41134,1.41134,23200000.0
2005-11-01 23:01:00,1.41143,1.41156,1.41119,1.41142,25200000.0
2005-11-01 23:02:00,1.41123,1.41134,1.41121,1.41124,35400000.0
2005-11-01 23:03:00,1.41135,1.41135,1.41106,1.41106,42400000.0
2005-11-01 23:04:00,1.41113,1.41131,1.41105,1.4113,39600000.0
2005-11-01 23:05:00,1.41128,1.41146,1.41128,1.41146,57800000.0
2005-11-01 23:06:00,1.41143,1.41145,1.41104,1.4114,35800000.0
2005-11-01 23:07:00,1.41135,1.41167,1.41135,1.41159,23600000.0
2005-11-01 23:08:00,1.4116,1.41162,1.41125,1.4113,33900000.0
2005-11-01 23:09:00,1.41145,1.41175,1.41139,1.41155,30400000.0
2005-11-01 23:10:00,1.4116,1.41173,1.41139,1.41162,87800002.0
2005-11-01 23:11:00,1.41172,1.41187,1.41164,1.41187,44200000.0
2005-11-01 23:12:00,1.41194,1.41194,1.41169,1.41181,35700000.0
2005-11-01 23:13:00,1.4112,1.41202,1.4112,1.41178,38900000.0
2005-11-01 23:14:00,1.41163,1.41169,1.41156,1.41159,35000001.0
2005-11-01 23:15:00,1.41161,1.41182,1.41111,1.41146,40900000.0
2005-11-01 23:16:00,1.41144,1.41178,1.41137,1.41161,31300000.0
2005-11-01 23:17:00,1.41158,1.41166,1.41141,1.41143,35400000.0
2005-11-01 23:18:00,1.41166,1.41181,1.41146,1.41162,41800000.0
2005-11-01 23:19:00,1.41169,1.41192,1.41164,1.41174,84800001.0
2005-11-01 23:20:00,1.41193,1.41194,1.4115,1.4118,50800001.0
2005-11-01 23:21:00,1.4118,1.41202,1.41173,1.41173,31100000.0
2005-11-01 23:22:00,1.41171,1.41192,1.41151,1.41192,35200000.0
2005-11-01 23:23:00,1.41181,1.41195,1.41179,1.41186,49800000.0
2005-11-01 23:24:00,1.41174,1.41202,1.41174,1.4118,28200000.0
2005-11-01 23:25:00,1.41185,1.41193,1.41168,1.41168,38200000.0
2005-11-01 23:26:00,1.41187,1.41187,1.41168,1.41185,42900000.0
2005-11-01 23:27:00,1.41165,1.41177,1.41165,1.41167,35000000.0
2005-11-01 23:28:00,1.41175,1.41204,1.41171,1.41183,62000000.0
2005-11-01 23:29:00,1.4121,1.4124,1.4119,1.41216,44500000.0
2005-11-01 23:30:00,1.41196,1.41223,1.41196,1.41211,29800000.0
2005-11-01 23:31:00,1.41235,1.41238,1.41194,1.41238,28000000.0
2005-11-01 23:32:00,1.41229,1.4125,1.41228,1.41236,43800001.0
2005-11-01 23:33:00,1.41214,1.41234,1.41212,1.41221,37600000.0
2005-11-01 23:34:00,1.41217,1.41217,1.41177,1.41177,58600000.0
2005-11-01 23:35:00,1.41203,1.41215,1.41189,1.41205,18600000.0
2005-11-01 23:36:00,1.41218,1.41219,1.41193,1.41193,36400000.0
2005-11-01 23:37:00,1.41197,1.41202,1.41188,1.41197,28400000.0
2005-11-01 23:38:00,1.41189,1.41189,1.41141,1.4115,55400000.0
2005-11-01 23:39:00,1.41152,1.4116,1.41148,1.41148,51700000.0
2005-11-01 23:40:00,1.41176,1.41183,1.41163,1.41163,41000000.0
2005-11-01 23:41:00,1.41182,1.41194,1.41144,1.41144,39200000.0
2005-11-01 23:42:00,1.41205,1.41206,1.41186,1.41205,25400000.0
2005-11-01 23:43:00,1.41214,1.41222,1.41171,1.41207,28600000.0
2005-11-01 23:44:00,1.41217,1.41217,1.41185,1.41203,52200000.0
2005-11-01 23:45:00,1.41217,1.41291,1.41217,1.41272,55600000.0
2005-11-01 23:46:00,1.41271,1.41271,1.41214,1.41222,30800000.0
2005-11-01 23:47:00,1.4122,1.4122,1.4118,1.412,49100000.0
2005-11-01 23:48:00,1.41201,1.41201,1.41174,1.41197,39800000.0
2005-11-01 23:49:00,1.41222,1.41251,1.41183,1.41251,28000000.0
2005-11-01 23:50:00,1.41272,1.41286,1.41235,1.41272,28400000.0
2005-11-01 23:51:00,1.4129,1.4129,1.41256,1.41268,44600000.0
2005-11-01 23:52:00,1.41263,1.41265,1.41228,1.41252,29000000.0
2005-11-01 23:53:00,1.41264,1.41264,1.4122,1.4123,30400000.0
2005-11-01 23:54:00,1.41229,1.41236,1.41162,1.41162,37400000.0
2005-11-01 23:55:00,1.41204,1.4123,1.41204,1.4123,44600000.0
2005-11-01 23:56:00,1.41231,1.41231,1.41186,1.41198,26400000.0
2005-11-01 23:57:00,1.41197,1.412,1.41187,1.41193,35600000.0
2005-11-01 23:58:00,1.4119,1.41206,1.41161,1.41186,26800000.0
2005-11-01 23:59:00,1.41192,1.41197,1.41166,1.41171,61000000.0
2005-11-02 00:00:00,1.4135,1.4141,1.4134,1.414,25400000.0
2005-11-02 00:01:00,1.414,1.414,1.4137,1.4137,25400000.0
2005-11-02 00:02:00,1.414,1.4143,1.414,1.4142,25400000.0
2005-11-02 00:03:00,1.4141,1.4142,1.4137,1.414,25400000.0
2005-11-02 00:04:00,1.4137,1.4137,1.4133,1.4135,25400000.0
2005-11-02 00:05:00,1.4133,1.4133,1.413,1.4132,25400000.0
2005-11-02 00:06:00,1.4133,1.4133,1.4132,1.4133,25400000.0
2005-11-02 00:07:00,1.4132,1.4133,1.413,1.413,25400000.0
2005-11-02 00:08:00,1.4132,1.4134,1.4132,1.4133,25400000.0
2005-11-02 00:09:00,1.4135,1.4137,1.4135,1.4137,25400000.0
2005-11-02 00:10:00,1.4135,1.4141,1.4135,1.4141,25400000.0
2005-11-02 00:11:00,1.4142,1.4144,1.4139,1.4139,25400000.0
2005-11-02 00:13:00,1.4141,1.4141,1.414,1.4141,25400000.0
2005-11-02 00:14:00,1.414,1.4141,1.414,1.4141,25400000.0
2005-11-02 00:15:00,1.414,1.4141,1.4137,1.4139,25400000.0
2005-11-02 00:16:00,1.414,1.414,1.4136,1.4136,25400000.0
2005-11-02 00:17:00,1.4137,1.4141,1.4137,1.4137,25400000.0
2005-11-02 00:18:00,1.4139,1.414,1.4137,1.4139,25400000.0
2005-11-02 00:19:00,1.4137,1.414,1.4134,1.4136,25400000.0
2005-11-02 00:20:00,1.4134,1.4141,1.4134,1.4139,25400000.0
2005-11-02 00:21:00,1.414,1.414,1.4139,1.4139,25400000.0
2005-11-02 00:22:00,1.414,1.414,1.4139,1.4139,25400000.0
2005-11-02 00:23:00,1.4137,1.4139,1.4137,1.4137,25400000.0
2005-11-02 00:24:00,1.4133,1.4136,1.4133,1.4136,25400000.0
2005-11-02 00:25:00,1.4137,1.4137,1.4136,1.4136,25400000.0
2005-11-02 00:26:00,1.41212,1.41329,1.41212,1.41329,25400000.0
2005-11-02 00:27:00,1.41357,1.41362,1.41349,1.41353,33000000.0
2005-11-02 00:28:00,1.41347,1.41357,1.41329,1.41348,39400000.0
2005-11-02 00:29:00,1.4135,1.41365,1.4134,1.41343,48200000.0
2005-11-02 00:30:00,1.41294,1.41334,1.41294,1.41331,46300000.0
2005-11-02 00:31:00,1.41334,1.41334,1.41243,1.41243,35800000.0
2005-11-02 00:32:00,1.41224,1.4125,1.41224,1.4123,20000000.0
2005-11-02 00:33:00,1.41246,1.41246,1.41208,1.41214,26000000.0
2005-11-02 00:34:00,1.41181,1.41184,1.41161,1.41161,34200000.0
2005-11-02 00:35:00,1.41195,1.41195,1.41176,1.41193,28200000.0
2005-11-02 00:36:00,1.41184,1.41184,1.41165,1.41178,25800000.0
2005-11-02 00:37:00,1.41188,1.41188,1.41173,1.41173,26600000.0
2005-11-02 00:38:00,1.41192,1.41219,1.41192,1.41192,39500000.0
2005-11-02 00:39:00,1.41196,1.41228,1.4119,1.41228,33800000.0
2005-11-02 00:40:00,1.41225,1.41233,1.41215,1.4122,33200000.0
2005-11-02 00:41:00,1.4123,1.4125,1.4122,1.4125,28000000.0
2005-11-02 00:42:00,1.41261,1.41298,1.41261,1.41298,46300000.0
2005-11-02 00:43:00,1.4127,1.41294,1.41244,1.41292,30600000.0
2005-11-02 00:44:00,1.41287,1.41296,1.41278,1.4129,42200000.0
2005-11-02 00:45:00,1.41286,1.41286,1.41256,1.41262,53500000.0
2005-11-02 00:46:00,1.41269,1.41275,1.41255,1.41268,37800000.0
2005-11-02 00:47:00,1.41258,1.41265,1.41245,1.41255,32900000.0
2005-11-02 00:48:00,1.41221,1.41262,1.41221,1.41247,37800000.0
2005-11-02 00:49:00,1.41257,1.41257,1.41222,1.41246,34000000.0
2005-11-02 00:50:00,1.41265,1.41285,1.41259,1.41285,27900000.0
2005-11-02 00:51:00,1.41277,1.41302,1.41262,1.41302,67800000.0
2005-11-02 00:52:00,1.41293,1.41309,1.41279,1.41295,34600001.0
2005-11-02 00:53:00,1.41266,1.41296,1.41266,1.41294,54400000.0
2005-11-02 00:54:00,1.41266,1.41338,1.41266,1.41338,33800000.0
2005-11-02 00:55:00,1.41352,1.41352,1.41297,1.41324,37800000.0
2005-11-02 00:56:00,1.41316,1.41332,1.41293,1.41311,54200000.0
2005-11-02 00:57:00,1.41319,1.41328,1.413,1.413,19600000.0
2005-11-02 00:58:00,1.41321,1.41321,1.41295,1.41302,35200000.0
2005-11-02 00:59:00,1.41318,1.41318,1.41261,1.41274,44400000.0
2005-11-02 01:00:00,1.4128,1.41359,1.4128,1.41345,30200000.0
2005-11-02 01:01:00,1.41355,1.41355,1.41322,1.41335,28400000.0
2005-11-02 01:02:00,1.41379,1.41382,1.41342,1.41342,52500000.0
2005-11-02 01:03:00,1.41387,1.41387,1.4135,1.41368,36800000.0
2005-11-02 01:04:00,1.41343,1.41343,1.41317,1.41317,34400000.0
2005-11-02 01:05:00,1.41309,1.41309,1.41267,1.41267,41400001.0
2005-11-02 01:06:00,1.41278,1.41295,1.41272,1.41295,78600002.0
2005-11-02 01:07:00,1.41277,1.41277,1.41245,1.41257,32800000.0
2005-11-02 01:08:00,1.41277,1.41294,1.41254,1.41254,22000000.0
2005-11-02 01:09:00,1.41289,1.41353,1.41275,1.41353,33200000.0
2005-11-02 01:10:00,1.4137,1.41391,1.41339,1.41379,42600000.0
2005-11-02 01:11:00,1.4139,1.41408,1.4139,1.41393,43800001.0
2005-11-02 01:12:00,1.41369,1.4139,1.41344,1.41376,33200000.0
2005-11-02 01:13:00,1.4139,1.41416,1.41368,1.41416,60000000.0
2005-11-02 01:14:00,1.41395,1.41411,1.41377,1.41394,20200000.0
2005-11-02 01:15:00,1.41395,1.41395,1.41363,1.4138,26000000.0
2005-11-02 01:16:00,1.41374,1.41383,1.41358,1.41368,49500000.0
2005-11-02 01:17:00,1.41372,1.41399,1.41363,1.41385,30800000.0
2005-11-02 01:18:00,1.41371,1.41389,1.41353,1.41389,32800000.0
2005-11-02 01:19:00,1.41365,1.4139,1.4135,1.4135,52900000.0
2005-11-02 01:20:00,1.41359,1.4138,1.41315,1.41377,30500000.0
2005-11-02 01:21:00,1.41361,1.41387,1.41361,1.41376,58600000.0
2005-11-02 01:22:00,1.41383,1.414,1.41374,1.41389,53200002.0
2005-11-02 01:23:00,1.41366,1.41368,1.4134,1.4134,44800000.0
2005-11-02 01:24:00,1.41358,1.41359,1.41335,1.41359,40400000.0
2005-11-02 01:25:00,1.41356,1.41367,1.41329,1.41355,43200000.0
2005-11-02 01:26:00,1.4134,1.41348,1.41314,1.41314,28200000.0
2005-11-02 01:27:00,1.41315,1.4137,1.41315,1.4137,36200000.0
2005-11-02 01:28:00,1.41366,1.41384,1.41344,1.41373,41800000.0
2005-11-02 01:29:00,1.4138,1.41383,1.41351,1.41358,27800000.0
2005-11-02 01:30:00,1.41354,1.41354,1.41297,1.41347,50900000.0
2005-11-02 01:31:00,1.4135,1.41376,1.4135,1.4137,35000000.0
2005-11-02 01:32:00,1.41343,1.41367,1.41314,1.41353,28400000.0
2005-11-02 01:33:00,1.41368,1.41376,1.41351,1.4137,24800000.0
2005-11-02 01:34:00,1.41363,1.41367,1.41319,1.41354,49400001.0
2005-11-02 01:35:00,1.41359,1.41386,1.41348,1.41348,58600001.0
2005-11-02 01:36:00,1.41364,1.4138,1.41359,1.41359,36400000.0
2005-11-02 01:37:00,1.41366,1.41377,1.41338,1.41367,44800000.0
2005-11-02 01:38:00,1.41354,1.41392,1.41354,1.41392,32200000.0
2005-11-02 01:39:00,1.41374,1.41383,1.41342,1.41375,48900000.0
2005-11-02 01:40:00,1.41359,1.4137,1.41357,1.41362,55800001.0
2005-11-02 01:41:00,1.4135,1.41377,1.41343,1.41358,46400000.0
2005-11-02 01:42:00,1.41356,1.41369,1.4133,1.41363,51800000.0
2005-11-02 01:43:00,1.41367,1.4137,1.41311,1.41363,31000000.0
2005-11-02 01:44:00,1.41382,1.41382,1.41352,1.41381,36400000.0
2005-11-02 01:45:00,1.41377,1.41395,1.41368,1.41395,51600000.0
2005-11-02 01:46:00,1.41388,1.41394,1.41361,1.41371,37800000.0
2005-11-02 01:47:00,1.4137,1.41396,1.41367,1.41368,35700000.0
2005-11-02 01:48:00,1.41384,1.41392,1.41347,1.41347,45800000.0
2005-11-02 01:49:00,1.41399,1.41413,1.41349,1.41395,17200000.0
2005-11-02 01:50:00,1.41398,1.41417,1.41357,1.41417,29000000.0
2005-11-02 01:51:00,1.41421,1.41421,1.41402,1.41407,35200000.0
2005-11-02 01:52:00,1.41418,1.41428,1.41402,1.41402,35400000.0
2005-11-02 01:53:00,1.41394,1.41406,1.41385,1.41394,56400000.0
2005-11-02 01:54:00,1.41388,1.41398,1.41384,1.41391,35800000.0
2005-11-02 01:55:00,1.41384,1.41388,1.41364,1.41364,23200000.0
2005-11-02 01:56:00,1.41385,1.4143,1.41385,1.41423,51400000.0
2005-11-02 01:57:00,1.41419,1.41434,1.41412,1.41415,38400000.0
2005-11-02 01:58:00,1.41413,1.41416,1.41373,1.41385,30500000.0
2005-11-02 01:59:00,1.41399,1.41413,1.41393,1.41413,57400001.0
2005-11-02 02:00:00,1.41379,1.41405,1.41378,1.41378,30600000.0
2005-11-02 02:01:00,1.41337,1.41337,1.41316,1.41335,49200000.0
2005-11-02 02:02:00,1.41328,1.41368,1.41327,1.41365,89000000.0
2005-11-02 02:03:00,1.41375,1.41381,1.41354,1.41357,69500000.0
2005-11-02 02:04:00,1.41327,1.41331,1.4132,1.41331,54800000.0
2005-11-02 02:05:00,1.41324,1.41324,1.41312,1.41312,76600000.0
2005-11-02 02:06:00,1.41312,1.41316,1.41279,1.41313,84100000.0
2005-11-02 02:07:00,1.41314,1.41324,1.41278,1.4131,198000000.0
2005-11-02 02:08:00,1.41302,1.41323,1.41302,1.41323,48200000.0
2005-11-02 02:09:00,1.41326,1.41352,1.41309,1.41347,197300000.0
2005-11-02 02:10:00,1.41329,1.41359,1.41322,1.41322,130200000.0
2005-11-02 02:11:00,1.4133,1.41348,1.41327,1.41348,35400000.0
2005-11-02 02:12:00,1.41353,1.41361,1.41351,1.41358,51900000.0
2005-11-02 02:13:00,1.41346,1.41351,1.41331,1.41331,43800000.0
2005-11-02 02:14:00,1.41328,1.41338,1.41305,1.41327,161500001.0
2005-11-02 02:15:00,1.41311,1.41325,1.41293,1.41296,234000001.0
2005-11-02 02:16:00,1.41296,1.41315,1.41281,1.41297,53900000.0
2005-11-02 02:17:00,1.41256,1.41297,1.4123,1.41259,169600000.0
2005-11-02 02:18:00,1.4128,1.41312,1.41243,1.4129,40400001.0
2005-11-02 02:19:00,1.41305,1.41329,1.41277,1.413,48800001.0
2005-11-02 02:20:00,1.41322,1.41355,1.41322,1.41351,59800000.0
2005-11-02 02:21:00,1.41335,1.41371,1.41331,1.41371,45400000.0
2005-11-02 02:22:00,1.41333,1.41338,1.41331,1.41338,30400000.0
2005-11-02 02:23:00,1.41366,1.41379,1.41338,1.41338,55600000.0
2005-11-02 02:24:00,1.41326,1.41349,1.41326,1.4134,40900000.0
2005-11-02 02:25:00,1.41332,1.41335,1.41306,1.41314,95400001.0
2005-11-02 02:26:00,1.4129,1.41328,1.41286,1.41314,83600000.0
2005-11-02 02:27:00,1.41301,1.41301,1.41262,1.41286,45900000.0
2005-11-02 02:28:00,1.41293,1.41297,1.41285,1.41289,39600000.0
2005-11-02 02:29:00,1.41324,1.41333,1.41305,1.41324,53100000.0
2005-11-02 02:30:00,1.41333,1.41333,1.413,1.41311,31500000.0
2005-11-02 02:31:00,1.41298,1.4132,1.41287,1.41302,50400000.0
2005-11-02 02:32:00,1.41312,1.41331,1.41298,1.41325,44800000.0
2005-11-02 02:33:00,1.41305,1.41305,1.41287,1.41289,250700000.0
2005-11-02 02:34:00,1.41333,1.41341,1.41317,1.41338,49300000.0
2005-11-02 02:35:00,1.41337,1.41337,1.41283,1.41289,96300001.0
2005-11-02 02:36:00,1.41331,1.41356,1.41331,1.41346,33100000.0
2005-11-02 02:37:00,1.41316,1.41326,1.41306,1.41313,98100000.0
2005-11-02 02:38:00,1.4132,1.4132,1.41304,1.41309,46800000.0
2005-11-02 02:39:00,1.41313,1.41313,1.413,1.41308,40200000.0
2005-11-02 02:40:00,1.41312,1.41317,1.41302,1.41305,43800000.0
2005-11-02 02:41:00,1.41302,1.41321,1.41294,1.41294,38500000.0
2005-11-02 02:42:00,1.41283,1.41283,1.41264,1.41264,34600000.0
2005-11-02 02:43:00,1.41254,1.41272,1.41249,1.41272,41900000.0
2005-11-02 02:44:00,1.41263,1.41281,1.41257,1.41281,35200000.0
2005-11-02 02:45:00,1.41231,1.41252,1.41226,1.4123,34800000.0
2005-11-02 02:46:00,1.41223,1.4123,1.41209,1.41213,142900000.0
2005-11-02 02:47:00,1.41263,1.41283,1.41219,1.41251,181800000.0
2005-11-02 02:48:00,1.41242,1.41264,1.41239,1.41259,100900000.0
2005-11-02 02:49:00,1.41252,1.41273,1.41222,1.41238,64000000.0
2005-11-02 02:50:00,1.41264,1.41281,1.41236,1.41281,112400001.0
2005-11-02 02:51:00,1.41239,1.41247,1.41224,1.41241,58600000.0
2005-11-02 02:52:00,1.41251,1.41251,1.41231,1.41235,43300000.0
2005-11-02 02:53:00,1.4125,1.41254,1.41216,1.41231,25400000.0
2005-11-02 02:54:00,1.41214,1.4124,1.41207,1.41214,65500000.0
2005-11-02 02:55:00,1.41213,1.41256,1.41174,1.41245,35000000.0
2005-11-02 02:56:00,1.41251,1.41257,1.41241,1.41241,43000000.0
2005-11-02 02:57:00,1.41255,1.41266,1.41255,1.41261,34200000.0
2005-11-02 02:58:00,1.41267,1.41302,1.41267,1.4129,67900000.0
2005-11-02 02:59:00,1.41292,1.41294,1.41271,1.41273,82500001.0
2005-11-02 03:00:00,1.41282,1.41295,1.41275,1.41293,137400000.0
2005-11-02 03:01:00,1.41285,1.41286,1.41265,1.41265,51600001.0
2005-11-02 03:02:00,1.41247,1.41247,1.41229,1.41236,52700000.0
2005-11-02 03:03:00,1.41238,1.41266,1.41222,1.41255,74500000.0
2005-11-02 03:04:00,1.41271,1.41294,1.41246,1.41254,46200000.0
2005-11-02 03:05:00,1.4125,1.41262,1.41246,1.4126,56900000.0
2005-11-02 03:06:00,1.4127,1.41272,1.41255,1.41261,58400000.0
2005-11-02 03:07:00,1.41254,1.41287,1.41244,1.41282,96200000.0
2005-11-02 03:08:00,1.41279,1.41279,1.41237,1.41244,68800001.0
2005-11-02 03:09:00,1.41277,1.41307,1.41257,1.41307,36800000.0
2005-11-02 03:10:00,1.41273,1.41336,1.41273,1.41336,23400000.0
2005-11-02 03:11:00,1.41306,1.41311,1.41306,1.41311,23600000.0
2005-11-02 03:12:00,1.41326,1.41351,1.413,1.4132,38500000.0
2005-11-02 03:13:00,1.41286,1.41329,1.41278,1.41318,64600001.0
2005-11-02 03:14:00,1.41311,1.41339,1.41289,1.41327,44600000.0
2005-11-02 03:15:00,1.413,1.41341,1.413,1.41328,25400000.0
2005-11-02 03:16:00,1.41327,1.4134,1.41302,1.41337,34000000.0
2005-11-02 03:17:00,1.41333,1.41342,1.41273,1.41334,45400000.0
2005-11-02 03:18:00,1.41332,1.41339,1.41304,1.41339,40400000.0
2005-11-02 03:19:00,1.41337,1.41342,1.41317,1.41342,48200000.0
2005-11-02 03:20:00,1.413,1.41352,1.413,1.41338,40800000.0
2005-11-02 03:21:00,1.41298,1.41312,1.41298,1.41305,53000000.0
2005-11-02 03:22:00,1.41308,1.41316,1.41302,1.4131,62600000.0
2005-11-02 03:23:00,1.41317,1.4133,1.41313,1.41326,76600001.0
2005-11-02 03:24:00,1.41317,1.41317,1.41307,1.41315,83600001.0
2005-11-02 03:25:00,1.41359,1.41359,1.41316,1.41322,64600002.0
2005-11-02 03:26:00,1.41309,1.41319,1.41304,1.41314,124800000.0
2005-11-02 03:27:00,1.4145,1.4146,1.4144,1.4144,32800000.0
2005-11-02 03:28:00,1.41319,1.4133,1.41317,1.41327,32800000.0
2005-11-02 03:29:00,1.4144,1.4149,1.4144,1.4146,27600000.0
2005-11-02 03:32:00,1.4147,1.4148,1.4146,1.4148,27600000.0
2005-11-02 03:35:00,1.4147,1.4148,1.4147,1.4148,27600000.0
2005-11-02 03:36:00,1.4147,1.4151,1.4147,1.4147,27600000.0
2005-11-02 03:37:00,1.41356,1.41362,1.41324,1.41344,27600000.0
2005-11-02 03:38:00,1.41344,1.41356,1.41329,1.41343,47600000.0
2005-11-02 03:39:00,1.41305,1.41309,1.41297,1.413,76200000.0
2005-11-02 03:40:00,1.41297,1.41352,1.41295,1.41337,118600000.0
2005-11-02 03:41:00,1.41329,1.41341,1.41327,1.41332,53800000.0
2005-11-02 03:42:00,1.4133,1.41333,1.4132,1.4133,73500000.0
2005-11-02 03:43:00,1.41332,1.41355,1.41332,1.41355,21000000.0
2005-11-02 03:44:00,1.41348,1.41362,1.41338,1.41348,32800000.0
2005-11-02 03:45:00,1.41343,1.41365,1.4133,1.41365,47000000.0
2005-11-02 03:46:00,1.41324,1.41338,1.41321,1.4133,45800000.0
2005-11-02 03:47:00,1.41331,1.41343,1.41328,1.41328,50700000.0
2005-11-02 03:48:00,1.41375,1.41382,1.41355,1.41371,30600000.0
2005-11-02 03:49:00,1.41377,1.41377,1.41342,1.41342,45300000.0
2005-11-02 03:50:00,1.41346,1.41352,1.41287,1.41287,91100000.0
2005-11-02 03:51:00,1.41308,1.41311,1.413,1.41307,44600000.0
2005-11-02 03:52:00,1.41324,1.41331,1.41301,1.41303,75600000.0
2005-11-02 03:53:00,1.41294,1.41305,1.41278,1.41297,66900000.0
2005-11-02 03:54:00,1.41302,1.4132,1.41283,1.41283,20600000.0
2005-11-02 03:55:00,1.41321,1.41334,1.41305,1.41333,37600000.0
2005-11-02 03:56:00,1.41309,1.41309,1.41274,1.41274,11200000.0
2005-11-02 03:57:00,1.41253,1.41264,1.41231,1.41264,176400001.0
2005-11-02 03:58:00,1.41262,1.41376,1.4126,1.41278,214700000.0
2005-11-02 03:59:00,1.41318,1.41343,1.41307,1.4131,158000003.0
2005-11-02 04:00:00,1.41325,1.41327,1.41286,1.41286,80300000.0
2005-11-02 04:01:00,1.41304,1.41332,1.41298,1.41318,132600000.0
2005-11-02 04:02:00,1.413,1.413,1.41261,1.41266,94400001.0
2005-11-02 04:03:00,1.4155,1.4155,1.4155,1.4155,133500000.0
2005-11-02 04:04:00,1.41266,1.41279,1.41262,1.41275,133500000.0
2005-11-02 04:05:00,1.41259,1.41327,1.41249,1.41323,190900001.0
2005-11-02 04:06:00,1.41278,1.41324,1.41272,1.41297,112500000.0
2005-11-02 04:07:00,1.41308,1.41308,1.41281,1.41282,128300000.0
2005-11-02 04:08:00,1.41315,1.41323,1.41315,1.41322,11600000.0
2005-11-02 04:09:00,1.41332,1.41332,1.41304,1.41328,36400000.0
2005-11-02 04:10:00,1.41304,1.41315,1.41282,1.41301,88800000.0
2005-11-02 04:11:00,1.41318,1.4135,1.41301,1.41308,41200000.0
2005-11-02 04:12:00,1.41299,1.41312,1.41299,1.41311,83100001.0
2005-11-02 04:13:00,1.41305,1.4132,1.41301,1.41302,51900000.0
2005-11-02 04:14:00,1.41306,1.41325,1.41298,1.41325,81400000.0
2005-11-02 04:15:00,1.41333,1.41364,1.41327,1.41364,94300001.0
2005-11-02 04:16:00,1.41366,1.41383,1.41354,1.41367,91300001.0
2005-11-02 04:17:00,1.41372,1.41379,1.41349,1.41349,52000000.0
2005-11-02 04:18:00,1.41357,1.4139,1.41357,1.41382,114200000.0
2005-11-02 04:19:00,1.41387,1.41396,1.41383,1.41396,46600000.0
2005-11-02 04:20:00,1.41385,1.41393,1.4137,1.41372,156400000.0
2005-11-02 04:21:00,1.41379,1.41393,1.41379,1.41385,55200000.0
2005-11-02 04:22:00,1.4138,1.41432,1.41364,1.41432,51500000.0
2005-11-02 04:23:00,1.41406,1.41423,1.41406,1.41415,52200000.0
2005-11-02 04:24:00,1.41418,1.4143,1.41416,1.41426,125300000.0
2005-11-02 04:25:00,1.41415,1.4148,1.41415,1.4143,163700000.0
2005-11-02 04:26:00,1.41412,1.41412,1.41383,1.41395,136100002.0
2005-11-02 04:27:00,1.41417,1.41425,1.41404,1.41408,48800000.0
2005-11-02 04:28:00,1.4141,1.41426,1.4141,1.41414,61800000.0
2005-11-02 04:29:00,1.41411,1.41468,1.41411,1.41467,75000000.0
2005-11-02 04:30:00,1.41433,1.4147,1.41432,1.4146,86800000.0
2005-11-02 04:31:00,1.41453,1.41467,1.41433,1.4146,31200000.0
2005-11-02 04:32:00,1.41471,1.41472,1.41462,1.41472,32900000.0
2005-11-02 04:33:00,1.4148,1.41483,1.41466,1.41473,92300000.0
2005-11-02 04:34:00,1.4162,1.4162,1.416,1.4162,43000000.0
2005-11-02 04:35:00,1.41454,1.41472,1.41449,1.41453,43000000.0
2005-11-02 04:36:00,1.41471,1.41494,1.41413,1.41467,178600001.0
2005-11-02 04:37:00,1.41457,1.4149,1.41435,1.41466,151200000.0
2005-11-02 04:38:00,1.41468,1.41469,1.41453,1.41462,40800000.0
2005-11-02 04:39:00,1.41452,1.41473,1.41446,1.41452,48500000.0
2005-11-02 04:40:00,1.41448,1.41491,1.41448,1.41491,46900000.0
2005-11-02 04:41:00,1.41475,1.41492,1.4147,1.41491,49600000.0
2005-11-02 04:42:00,1.41483,1.415,1.41482,1.41487,72000000.0
2005-11-02 04:43:00,1.41476,1.41483,1.41472,1.41483,62900000.0
2005-11-02 04:44:00,1.41489,1.41531,1.41489,1.4152,41400000.0
2005-11-02 04:45:00,1.41522,1.41551,1.41501,1.41533,51400001.0
2005-11-02 04:46:00,1.41511,1.41516,1.41498,1.41498,50200001.0
2005-11-02 04:47:00,1.41496,1.41539,1.41496,1.41539,101200000.0
2005-11-02 04:48:00,1.41525,1.41547,1.41511,1.41518,53400000.0
2005-11-02 04:49:00,1.416,1.416,1.416,1.416,61500000.0
2005-11-02 04:50:00,1.41513,1.41524,1.41499,1.41506,61500000.0
2005-11-02 04:51:00,1.41473,1.41478,1.41473,1.41478,26000000.0
2005-11-02 04:52:00,1.416,1.416,1.4158,1.4158,41500000.0
2005-11-02 04:53:00,1.4159,1.4159,1.4159,1.4159,41500000.0
2005-11-02 04:54:00,1.41479,1.41508,1.41479,1.41482,41500000.0
2005-11-02 04:55:00,1.41515,1.4152,1.4148,1.4152,61600000.0
2005-11-02 04:56:00,1.41497,1.4152,1.41496,1.41503,43200000.0
2005-11-02 04:57:00,1.41479,1.41519,1.41479,1.41479,40000000.0
2005-11-02 04:58:00,1.41475,1.41508,1.41464,1.41504,45800000.0
2005-11-02 04:59:00,1.41482,1.41499,1.41474,1.41474,115700000.0
2005-11-02 05:00:00,1.41508,1.41516,1.415,1.4151,33200000.0
2005-11-02 05:01:00,1.4159,1.416,1.4159,1.416,28200000.0
2005-11-02 05:02:00,1.41526,1.4154,1.41501,1.41522,28200000.0
2005-11-02 05:03:00,1.41507,1.41535,1.41499,1.41516,141600000.0
2005-11-02 05:04:00,1.41518,1.4152,1.41513,1.41518,250300000.0
2005-11-02 05:05:00,1.41519,1.41523,1.41511,1.41519,203700000.0
2005-11-02 05:06:00,1.41522,1.41531,1.41509,1.41515,196700000.0
2005-11-02 05:07:00,1.41494,1.41524,1.41488,1.41495,259900001.0
2005-11-02 05:08:00,1.41518,1.41534,1.41503,1.41503,309000000.0
2005-11-02 05:09:00,1.41491,1.41523,1.41488,1.41491,211200001.0
2005-11-02 05:10:00,1.41496,1.41506,1.41491,1.41505,218800002.0
2005-11-02 05:11:00,1.41496,1.41498,1.41482,1.41483,94400000.0
2005-11-02 05:12:00,1.41481,1.41486,1.41476,1.41476,112400000.0
2005-11-02 05:13:00,1.41484,1.41516,1.41484,1.41493,162100000.0
2005-11-02 05:14:00,1.41497,1.41518,1.41496,1.41511,203800000.0
2005-11-02 05:15:00,1.41515,1.41527,1.41505,1.4152,22000000.0
2005-11-02 05:16:00,1.41508,1.4152,1.415,1.4151,188400000.0
2005-11-02 05:17:00,1.41521,1.4154,1.4151,1.41538,151000001.0
2005-11-02 05:18:00,1.41547,1.41547,1.41522,1.41537,277000000.0
2005-11-02 05:19:00,1.41515,1.41561,1.41512,1.41518,245200000.0
2005-11-02 05:20:00,1.41519,1.41542,1.41515,1.41523,249400000.0
2005-11-02 05:21:00,1.41526,1.41563,1.41514,1.41531,308800000.0
2005-11-02 05:22:00,1.41538,1.41548,1.41529,1.41545,226000000.0
2005-11-02 05:23:00,1.41541,1.41565,1.41541,1.41565,147400001.0
2005-11-02 05:24:00,1.41558,1.41559,1.41544,1.41545,189600001.0
2005-11-02 05:25:00,1.41562,1.41579,1.41545,1.41553,222200001.0
2005-11-02 05:26:00,1.41555,1.41565,1.41553,1.41563,111900000.0
2005-11-02 05:27:00,1.41588,1.4159,1.41543,1.41565,210000000.0
2005-11-02 05:28:00,1.4156,1.41566,1.41529,1.41553,297000004.0
2005-11-02 05:29:00,1.41547,1.41561,1.41534,1.41538,195400000.0
2005-11-02 05:30:00,1.41557,1.41614,1.41554,1.416,186200000.0
2005-11-02 05:31:00,1.41599,1.41623,1.41594,1.41602,71300000.0
2005-11-02 05:32:00,1.4162,1.41644,1.41594,1.41633,146000000.0
2005-11-02 05:33:00,1.41622,1.41622,1.41598,1.41598,221400000.0
2005-11-02 05:34:00,1.41591,1.41611,1.41577,1.41585,235000001.0
2005-11-02 05:35:00,1.41587,1.41587,1.41572,1.41586,48300000.0
2005-11-02 05:36:00,1.41571,1.41588,1.41565,1.41583,180200000.0
2005-11-02 05:37:00,1.41603,1.41629,1.41603,1.4161,245200001.0
2005-11-02 05:38:00,1.41613,1.4163,1.41604,1.41627,170900001.0
2005-11-02 05:39:00,1.41618,1.41628,1.41608,1.41628,179600001.0
2005-11-02 05:40:00,1.41575,1.41599,1.41563,1.41575,212800001.0
2005-11-02 05:41:00,1.41552,1.41577,1.41543,1.41561,118800000.0
2005-11-02 05:42:00,1.41574,1.41589,1.4157,1.41578,239800002.0
2005-11-02 05:43:00,1.41599,1.41603,1.41586,1.41588,79300000.0
2005-11-02 05:44:00,1.41591,1.41607,1.41586,1.41586,126400000.0
2005-11-02 05:45:00,1.41589,1.416,1.4157,1.4157,148700001.0
2005-11-02 05:46:00,1.41577,1.4159,1.41568,1.41573,175700000.0
2005-11-02 05:47:00,1.41572,1.41583,1.41561,1.41582,181600000.0
2005-11-02 05:48:00,1.41556,1.41581,1.41551,1.41566,252300000.0
2005-11-02 05:49:00,1.41586,1.4161,1.41571,1.41571,181600000.0
2005-11-02 05:50:00,1.41571,1.4161,1.41571,1.41603,254700000.0
2005-11-02 05:51:00,1.41619,1.41619,1.41604,1.41604,176300001.0
2005-11-02 05:52:00,1.416,1.41612,1.41583,1.41596,160700000.0
2005-11-02 05:53:00,1.4158,1.41599,1.41566,1.41566,105000000.0
2005-11-02 05:54:00,1.41578,1.41595,1.41563,1.41588,197400000.0
2005-11-02 05:55:00,1.41577,1.41587,1.41555,1.41563,216800000.0
2005-11-02 05:56:00,1.4163,1.4165,1.4163,1.4165,237800002.0
2005-11-02 05:57:00,1.41559,1.41571,1.41555,1.41561,237800002.0
2005-11-02 05:58:00,1.41566,1.41571,1.41554,1.41554,161400000.0
2005-11-02 05:59:00,1.41568,1.4157,1.41552,1.41553,69800000.0
2005-11-02 06:00:00,1.4156,1.41562,1.41552,1.41557,209900000.0
2005-11-02 06:01:00,1.41565,1.41577,1.41559,1.41563,156500000.0
2005-11-02 06:02:00,1.41573,1.41588,1.41571,1.41577,254400000.0
2005-11-02 06:03:00,1.41587,1.41598,1.41583,1.41592,39400000.0
2005-11-02 06:04:00,1.41571,1.41577,1.41566,1.41568,174200000.0
2005-11-02 06:05:00,1.41571,1.41586,1.41567,1.41575,449100001.0
2005-11-02 06:06:00,1.4158,1.41595,1.4158,1.41588,57800000.0
2005-11-02 06:07:00,1.41594,1.4162,1.41589,1.4162,350100000.0
2005-11-02 06:08:00,1.41595,1.41615,1.41593,1.41603,557500000.0
2005-11-02 06:09:00,1.41596,1.41649,1.41596,1.41637,423800001.0
2005-11-02 06:10:00,1.4168,1.4171,1.41679,1.41681,287200000.0
2005-11-02 06:11:00,1.41684,1.41689,1.41656,1.41656,412100001.0
2005-11-02 06:12:00,1.41649,1.41665,1.41632,1.41661,255800000.0
2005-11-02 06:13:00,1.41642,1.41689,1.41642,1.41659,323300000.0
2005-11-02 06:14:00,1.41675,1.41675,1.41633,1.41641,347200000.0
2005-11-02 06:15:00,1.41642,1.41669,1.41629,1.41657,157700000.0
2005-11-02 06:16:00,1.41634,1.41642,1.4162,1.41642,220200000.0
2005-11-02 06:17:00,1.41617,1.41632,1.41617,1.41617,222800001.0
2005-11-02 06:18:00,1.4162,1.41658,1.4162,1.41638,263800000.0
2005-11-02 06:19:00,1.41644,1.41671,1.41644,1.41667,146900000.0
2005-11-02 06:20:00,1.41658,1.41658,1.41605,1.41605,273100000.0
2005-11-02 06:21:00,1.41607,1.41615,1.41594,1.41601,240500000.0
2005-11-02 06:22:00,1.41598,1.41636,1.41598,1.41629,262200000.0
2005-11-02 06:23:00,1.41617,1.41637,1.41602,1.41609,294700002.0
2005-11-02 06:24:00,1.41609,1.4163,1.41602,1.41608,327200000.0
2005-11-02 06:25:00,1.41606,1.41613,1.41601,1.41612,239300001.0
2005-11-02 06:26:00,1.41616,1.41625,1.41606,1.41621,322900001.0
2005-11-02 06:27:00,1.41618,1.41625,1.4161,1.4162,336000000.0
2005-11-02 06:28:00,1.41615,1.41628,1.41596,1.416,383700000.0
2005-11-02 06:29:00,1.41592,1.41598,1.41572,1.41574,114500000.0
2005-11-02 06:30:00,1.41571,1.41595,1.41564,1.41586,292800000.0
2005-11-02 06:31:00,1.4159,1.41602,1.41581,1.41598,133700000.0
2005-11-02 06:32:00,1.416,1.41608,1.41598,1.41603,193900001.0
2005-11-02 06:33:00,1.41607,1.41644,1.41607,1.41626,260100001.0
2005-11-02 06:34:00,1.41614,1.41629,1.41609,1.41624,200300000.0
2005-11-02 06:35:00,1.41603,1.41614,1.41585,1.41592,128100000.0
2005-11-02 06:36:00,1.41586,1.41596,1.41583,1.41583,97800000.0
2005-11-02 06:37:00,1.41577,1.41586,1.41571,1.41572,231900000.0
2005-11-02 06:38:00,1.4156,1.41574,1.41525,1.4153,108400000.0
2005-11-02 06:39:00,1.41548,1.41557,1.41544,1.41549,39400000.0
2005-11-02 06:40:00,1.4155,1.41554,1.41533,1.41533,171600001.0
2005-11-02 06:41:00,1.41527,1.41545,1.4152,1.41545,214100002.0
2005-11-02 06:42:00,1.41543,1.41543,1.41516,1.41525,300900000.0
2005-11-02 06:43:00,1.41533,1.41557,1.41532,1.41548,155900001.0
2005-11-02 06:44:00,1.41535,1.41538,1.41514,1.41529,345800001.0
2005-11-02 06:45:00,1.41538,1.41547,1.41524,1.4154,219600001.0
2005-11-02 06:46:00,1.41533,1.41543,1.41522,1.41527,239400001.0
2005-11-02 06:47:00,1.41532,1.41537,1.41518,1.41521,257800001.0
2005-11-02 06:48:00,1.41496,1.41525,1.41494,1.41518,29200000.0
2005-11-02 06:49:00,1.41522,1.41567,1.41518,1.41533,233700001.0
2005-11-02 06:50:00,1.41551,1.4158,1.41551,1.41567,36600000.0
2005-11-02 06:51:00,1.41592,1.41592,1.41561,1.41589,37400000.0
2005-11-02 06:52:00,1.41587,1.41622,1.41583,1.41611,221400000.0
2005-11-02 06:53:00,1.41618,1.41647,1.41613,1.41627,208500001.0
2005-11-02 06:54:00,1.41638,1.41655,1.41621,1.41631,384000001.0
2005-11-02 06:55:00,1.41633,1.41641,1.41622,1.41624,342500002.0
2005-11-02 06:56:00,1.4163,1.41634,1.4162,1.41629,26200000.0
2005-11-02 06:57:00,1.41617,1.41631,1.41609,1.41626,88600000.0
2005-11-02 06:58:00,1.4162,1.41642,1.41606,1.41641,225500000.0
2005-11-02 06:59:00,1.4164,1.4164,1.41613,1.41613,325000003.0
2005-11-02 07:00:00,1.41638,1.41638,1.41616,1.41624,112600000.0
2005-11-02 07:01:00,1.41608,1.41627,1.41605,1.41621,270700001.0
2005-11-02 07:02:00,1.41601,1.41601,1.4157,1.41572,396000000.0
2005-11-02 07:03:00,1.41572,1.41587,1.41568,1.4158,155600000.0
2005-11-02 07:04:00,1.4162,1.4162,1.4158,1.4159,208900001.0
2005-11-02 07:05:00,1.416,1.4161,1.4159,1.416,208900001.0
2005-11-02 07:06:00,1.4161,1.4161,1.416,1.416,208900001.0
2005-11-02 07:07:00,1.41589,1.41615,1.41589,1.41612,208900001.0
2005-11-02 07:08:00,1.41622,1.41638,1.41612,1.41624,260400000.0
2005-11-02 07:09:00,1.41632,1.41645,1.41629,1.41633,210400001.0
2005-11-02 07:10:00,1.41656,1.41668,1.41645,1.41652,475000003.0
2005-11-02 07:11:00,1.41658,1.41669,1.41655,1.4166,319300000.0
2005-11-02 07:12:00,1.41656,1.41672,1.41652,1.41669,282300000.0
2005-11-02 07:13:00,1.41663,1.41663,1.41635,1.4164,259500000.0
2005-11-02 07:14:00,1.41627,1.41642,1.4162,1.41632,495700000.0
2005-11-02 07:15:00,1.41653,1.41663,1.41628,1.41663,266200000.0
2005-11-02 07:16:00,1.41654,1.4167,1.41652,1.4167,205100000.0
2005-11-02 07:17:00,1.41669,1.41696,1.41667,1.4168,249100000.0
2005-11-02 07:18:00,1.41682,1.41712,1.41674,1.41682,471600001.0
2005-11-02 07:19:00,1.41672,1.41692,1.41661,1.41674,313000000.0
2005-11-02 07:20:00,1.41673,1.41677,1.41645,1.41659,463500000.0
2005-11-02 07:21:00,1.41643,1.41656,1.41628,1.41628,287000001.0
2005-11-02 07:22:00,1.41627,1.41647,1.41619,1.41635,312300000.0
2005-11-02 07:23:00,1.4164,1.41667,1.41627,1.41648,503700000.0
2005-11-02 07:24:00,1.41653,1.41663,1.41645,1.4165,278200000.0
2005-11-02 07:25:00,1.41664,1.41674,1.41652,1.4167,331700000.0
2005-11-02 07:26:00,1.41664,1.41675,1.41648,1.41667,262900000.0
2005-11-02 07:27:00,1.4158,1.416,1.4158,1.416,248800000.0
2005-11-02 07:28:00,1.41679,1.41688,1.41676,1.41683,248800000.0
2005-11-02 07:29:00,1.41675,1.41686,1.41656,1.41656,237400001.0
2005-11-02 07:30:00,1.41669,1.41688,1.41668,1.41686,580800004.0
2005-11-02 07:31:00,1.41686,1.41707,1.41684,1.41691,227100000.0
2005-11-02 07:32:00,1.4169,1.4169,1.41663,1.41669,455600000.0
2005-11-02 07:33:00,1.41663,1.41678,1.41656,1.41667,353000000.0
2005-11-02 07:34:00,1.41667,1.41667,1.41648,1.41653,243100000.0
2005-11-02 07:35:00,1.4165,1.41666,1.4165,1.41664,259800000.0
2005-11-02 07:36:00,1.41657,1.41672,1.41647,1.41671,404700001.0
2005-11-02 07:37:00,1.41676,1.41702,1.41671,1.41689,233400000.0
2005-11-02 07:38:00,1.41686,1.41703,1.41686,1.41703,37200001.0
2005-11-02 07:39:00,1.41689,1.41702,1.41682,1.41697,492800002.0
2005-11-02 07:40:00,1.41683,1.41698,1.41673,1.41685,296800000.0
2005-11-02 07:41:00,1.41679,1.41699,1.41659,1.41669,572200001.0
2005-11-02 07:42:00,1.41654,1.41655,1.41635,1.41642,416100003.0
2005-11-02 07:43:00,1.41652,1.41668,1.41641,1.4166,230500000.0
2005-11-02 07:44:00,1.41662,1.41667,1.41647,1.41652,386800000.0
2005-11-02 07:45:00,1.41658,1.41669,1.41643,1.41648,391900001.0
2005-11-02 07:46:00,1.41654,1.41684,1.41649,1.41662,491500001.0
2005-11-02 07:47:00,1.41659,1.41668,1.41628,1.41637,671400000.0
2005-11-02 07:48:00,1.41627,1.41647,1.41622,1.41627,739100002.0
2005-11-02 07:49:00,1.41637,1.41653,1.41625,1.4164,674200003.0
2005-11-02 07:50:00,1.41631,1.41644,1.41612,1.41621,559100001.0
2005-11-02 07:51:00,1.41612,1.41612,1.41522,1.41552,567000000.0
2005-11-02 07:52:00,1.41547,1.4156,1.41532,1.41532,447600000.0
2005-11-02 07:53:00,1.41527,1.41558,1.41517,1.41544,531400001.0
2005-11-02 07:54:00,1.41537,1.41554,1.41528,1.41547,384800001.0
2005-11-02 07:55:00,1.41591,1.41596,1.41569,1.41571,332400001.0
2005-11-02 07:56:00,1.41574,1.41582,1.41552,1.41561,706600002.0
2005-11-02 07:57:00,1.41547,1.41559,1.41525,1.41535,615600000.0
2005-11-02 07:58:00,1.41542,1.41563,1.41535,1.41547,729300004.0
2005-11-02 07:59:00,1.41561,1.41589,1.41554,1.41567,518000000.0
2005-11-02 08:00:00,1.41574,1.41602,1.41566,1.41598,364800000.0
2005-11-02 08:01:00,1.41592,1.41653,1.41592,1.41639,471600000.0
2005-11-02 08:02:00,1.41643,1.41647,1.4161,1.41612,263600001.0
2005-11-02 08:03:00,1.41596,1.41617,1.41578,1.41583,421400000.0
2005-11-02 08:04:00,1.41589,1.41604,1.41577,1.41583,442200000.0
2005-11-02 08:05:00,1.41595,1.41602,1.41585,1.41585,272200000.0
2005-11-02 08:06:00,1.41609,1.41612,1.41578,1.41601,675600002.0
2005-11-02 08:07:00,1.41586,1.41607,1.41575,1.41584,542600003.0
2005-11-02 08:08:00,1.41584,1.41599,1.41581,1.41582,356500000.0
2005-11-02 08:09:00,1.41572,1.41588,1.41545,1.41551,531200001.0
2005-11-02 08:10:00,1.41556,1.41576,1.41535,1.4156,526500002.0
2005-11-02 08:11:00,1.41547,1.41556,1.41524,1.41548,296800001.0
2005-11-02 08:12:00,1.41542,1.41552,1.41525,1.41527,403900001.0
2005-11-02 08:13:00,1.41519,1.41536,1.41511,1.41529,249300000.0
2005-11-02 08:14:00,1.41524,1.41535,1.41524,1.41525,120200000.0
2005-11-02 08:15:00,1.41519,1.41536,1.41512,1.41518,294800002.0
2005-11-02 08:16:00,1.41516,1.41535,1.41512,1.41518,295700003.0
2005-11-02 08:17:00,1.4153,1.41543,1.41515,1.41517,249100001.0
2005-11-02 08:18:00,1.41517,1.41545,1.41517,1.41545,166400000.0
2005-11-02 08:19:00,1.41543,1.4155,1.41533,1.41545,326600001.0
2005-11-02 08:20:00,1.4154,1.4155,1.41527,1.4153,317000001.0
2005-11-02 08:21:00,1.4153,1.41558,1.41521,1.41542,535100002.0
2005-11-02 08:22:00,1.41541,1.41556,1.41535,1.41547,323400001.0
2005-11-02 08:23:00,1.4154,1.41568,1.41537,1.41537,277500001.0
2005-11-02 08:24:00,1.41549,1.4157,1.41544,1.41552,511300000.0
2005-11-02 08:25:00,1.41561,1.41569,1.41545,1.41548,590800001.0
2005-11-02 08:26:00,1.41548,1.41564,1.41546,1.41552,396500002.0
2005-11-02 08:27:00,1.41554,1.4158,1.41549,1.41576,351400001.0
2005-11-02 08:28:00,1.4157,1.41589,1.41566,1.4158,589300000.0
2005-11-02 08:29:00,1.41563,1.4157,1.41532,1.41532,375000000.0
2005-11-02 08:30:00,1.41522,1.41548,1.41518,1.41548,545800000.0
2005-11-02 08:31:00,1.41578,1.41586,1.41557,1.41566,291400002.0
2005-11-02 08:32:00,1.41562,1.41578,1.41555,1.41565,330800001.0
2005-11-02 08:33:00,1.41555,1.41557,1.41544,1.41552,198200000.0
2005-11-02 08:34:00,1.41543,1.41548,1.41515,1.41515,609000001.0
2005-11-02 08:35:00,1.41516,1.41545,1.41515,1.41529,519400001.0
2005-11-02 08:36:00,1.41535,1.41562,1.41525,1.41553,423500003.0
2005-11-02 08:37:00,1.41545,1.4155,1.41523,1.4153,280600000.0
2005-11-02 08:38:00,1.41536,1.41553,1.41524,1.41547,373000002.0
2005-11-02 08:39:00,1.41551,1.41569,1.41533,1.41538,525400000.0
2005-11-02 08:40:00,1.4153,1.4156,1.41524,1.41524,343400000.0
2005-11-02 08:41:00,1.41536,1.41547,1.41507,1.41536,508500000.0
2005-11-02 08:42:00,1.41541,1.41556,1.41523,1.41527,467500001.0
2005-11-02 08:43:00,1.41542,1.41569,1.41539,1.41543,321200000.0
2005-11-02 08:44:00,1.41552,1.4157,1.41545,1.4156,456900001.0
2005-11-02 08:45:00,1.41562,1.41578,1.41537,1.41542,557500000.0
2005-11-02 08:46:00,1.41551,1.41577,1.4154,1.41561,770900002.0
2005-11-02 08:47:00,1.4156,1.4156,1.41541,1.41549,468200000.0
2005-11-02 08:48:00,1.41543,1.41559,1.41521,1.41529,357300001.0
2005-11-02 08:49:00,1.41523,1.41557,1.41522,1.41526,504200000.0
2005-11-02 08:50:00,1.41536,1.41536,1.41505,1.41512,505100002.0
2005-11-02 08:51:00,1.41506,1.41544,1.41488,1.41512,534900000.0
2005-11-02 08:52:00,1.41521,1.41536,1.41491,1.41502,581600002.0
2005-11-02 08:53:00,1.41491,1.41516,1.41469,1.41486,509400001.0
2005-11-02 08:54:00,1.41483,1.41498,1.41473,1.41488,716000001.0
2005-11-02 08:55:00,1.41476,1.415,1.41469,1.41489,629000002.0
2005-11-02 08:56:00,1.41486,1.41503,1.41467,1.4148,555000001.0
2005-11-02 08:57:00,1.4148,1.4151,1.41469,1.41478,514100000.0
2005-11-02 08:58:00,1.41481,1.41499,1.41471,1.41483,518100004.0
2005-11-02 08:59:00,1.41477,1.41498,1.41475,1.41482,365600000.0
2005-11-02 09:00:00,1.41487,1.41491,1.41463,1.41472,446100000.0
2005-11-02 09:01:00,1.41467,1.41483,1.41452,1.41468,354200000.0
2005-11-02 09:02:00,1.41459,1.41462,1.41428,1.41431,662900001.0
2005-11-02 09:03:00,1.41379,1.41397,1.41364,1.41384,604400000.0
2005-11-02 09:04:00,1.41393,1.41393,1.41348,1.41375,648100000.0
2005-11-02 09:05:00,1.41383,1.41421,1.41378,1.41396,555900000.0
2005-11-02 09:06:00,1.41389,1.41434,1.41382,1.41434,562800003.0
2005-11-02 09:07:00,1.4143,1.41456,1.41428,1.41454,321200000.0
2005-11-02 09:08:00,1.41449,1.41449,1.41419,1.41421,249900002.0
2005-11-02 09:09:00,1.41422,1.41422,1.41375,1.41418,295300001.0
2005-11-02 09:10:00,1.41418,1.41449,1.41413,1.41431,344900000.0
2005-11-02 09:11:00,1.41432,1.41459,1.41407,1.41414,526300000.0
2005-11-02 09:12:00,1.41408,1.41439,1.414,1.41408,481300001.0
2005-11-02 09:13:00,1.41425,1.4148,1.41425,1.41467,471500000.0
2005-11-02 09:14:00,1.41459,1.41464,1.41445,1.41452,294800001.0
2005-11-02 09:15:00,1.41427,1.41441,1.41411,1.41417,420300001.0
2005-11-02 09:16:00,1.41392,1.41413,1.41388,1.41413,601600005.0
2005-11-02 09:17:00,1.41415,1.41426,1.41393,1.41399,566500000.0
2005-11-02 09:18:00,1.4139,1.41413,1.4139,1.41404,215700000.0
2005-11-02 09:19:00,1.41422,1.41456,1.4141,1.41424,512400001.0
2005-11-02 09:20:00,1.41427,1.41442,1.41413,1.41424,241200002.0
2005-11-02 09:21:00,1.41425,1.41434,1.41404,1.41434,294500000.0
2005-11-02 09:22:00,1.41429,1.41429,1.41413,1.4142,375600004.0
2005-11-02 09:23:00,1.41427,1.41427,1.41395,1.4141,359800001.0
2005-11-02 09:24:00,1.41406,1.41406,1.41367,1.4137,343500001.0
2005-11-02 09:25:00,1.41374,1.41385,1.41365,1.41384,425400001.0
2005-11-02 09:26:00,1.41393,1.41438,1.41389,1.41421,609600002.0
2005-11-02 09:27:00,1.41419,1.41447,1.41418,1.4142,405800000.0
2005-11-02 09:28:00,1.4142,1.41427,1.41402,1.41415,483900003.0
2005-11-02 09:29:00,1.41414,1.41444,1.4141,1.41438,433400002.0
2005-11-02 09:30:00,1.41456,1.41461,1.41415,1.41442,657800000.0
2005-11-02 09:31:00,1.41429,1.41461,1.41429,1.41446,398400001.0
2005-11-02 09:32:00,1.41451,1.4146,1.41435,1.41459,463900002.0
2005-11-02 09:33:00,1.41469,1.41469,1.41426,1.41426,279400000.0
2005-11-02 09:34:00,1.41437,1.41461,1.41427,1.41431,466700001.0
2005-11-02 09:35:00,1.41416,1.41425,1.41403,1.41417,263200000.0
2005-11-02 09:36:00,1.41414,1.41426,1.41394,1.41412,385900001.0
2005-11-02 09:37:00,1.41425,1.41447,1.41409,1.41418,452600001.0
2005-11-02 09:38:00,1.41421,1.41454,1.41421,1.41433,413300001.0
2005-11-02 09:39:00,1.41429,1.41437,1.41398,1.41398,452200003.0
2005-11-02 09:40:00,1.41392,1.41394,1.41377,1.41382,370600000.0
2005-11-02 09:41:00,1.41383,1.41389,1.41366,1.41371,452100000.0
2005-11-02 09:42:00,1.4138,1.41425,1.4138,1.41396,539400000.0
2005-11-02 09:43:00,1.41404,1.41404,1.41379,1.41383,274600000.0
2005-11-02 09:44:00,1.41372,1.41392,1.41356,1.41365,462000001.0
2005-11-02 09:45:00,1.4138,1.41387,1.41358,1.41368,526000000.0
2005-11-02 09:46:00,1.41364,1.41377,1.41357,1.41364,318000000.0
2005-11-02 09:47:00,1.41377,1.41415,1.41377,1.41413,389000000.0
2005-11-02 09:48:00,1.41408,1.41408,1.41387,1.41395,392700003.0
2005-11-02 09:49:00,1.41383,1.41419,1.41361,1.41419,584600002.0
2005-11-02 09:50:00,1.41424,1.4143,1.41408,1.41416,454300000.0
2005-11-02 09:51:00,1.41408,1.4145,1.41407,1.4145,511300000.0
2005-11-02 09:52:00,1.41466,1.41471,1.41394,1.41394,532100001.0
2005-11-02 09:53:00,1.41387,1.41417,1.41386,1.41397,366500001.0
2005-11-02 09:54:00,1.41407,1.41431,1.41391,1.41424,530000002.0
2005-11-02 09:55:00,1.41426,1.41428,1.41386,1.41396,589700003.0
2005-11-02 09:56:00,1.41398,1.41442,1.41398,1.41427,369100001.0
2005-11-02 09:57:00,1.41422,1.41424,1.41394,1.41397,680700001.0
2005-11-02 09:58:00,1.41401,1.41403,1.41358,1.41387,777200001.0
2005-11-02 09:59:00,1.41415,1.41499,1.41415,1.41499,643500001.0
2005-11-02 10:00:00,1.41475,1.41501,1.41466,1.41479,253100000.0
2005-11-02 10:01:00,1.41494,1.41511,1.41459,1.4151,605000001.0
2005-11-02 10:02:00,1.41498,1.4152,1.41485,1.41491,615600000.0
2005-11-02 10:03:00,1.41478,1.41551,1.41471,1.41551,509800003.0
2005-11-02 10:04:00,1.41555,1.41569,1.41535,1.41564,440500002.0
2005-11-02 10:05:00,1.41536,1.41554,1.41533,1.41543,474300005.0
2005-11-02 10:06:00,1.41541,1.41562,1.4151,1.4155,551700000.0
2005-11-02 10:07:00,1.41524,1.41553,1.41504,1.41523,535500000.0
2005-11-02 10:08:00,1.41508,1.41542,1.41508,1.41533,535000000.0
2005-11-02 10:09:00,1.4151,1.41523,1.41482,1.41515,457300000.0
2005-11-02 10:10:00,1.41507,1.41507,1.4147,1.4147,336900000.0
2005-11-02 10:11:00,1.41463,1.41495,1.41463,1.41495,410400000.0
2005-11-02 10:12:00,1.41494,1.41494,1.41471,1.41481,486700000.0
2005-11-02 10:13:00,1.41477,1.41498,1.41474,1.41497,498900003.0
2005-11-02 10:14:00,1.41502,1.4151,1.41487,1.41502,556600002.0
2005-11-02 10:15:00,1.41498,1.41505,1.41481,1.41484,391500000.0
2005-11-02 10:16:00,1.41501,1.41517,1.41489,1.41517,384600000.0
2005-11-02 10:17:00,1.41515,1.41533,1.41474,1.41484,320400001.0
2005-11-02 10:18:00,1.41485,1.41505,1.41482,1.41492,450600002.0
2005-11-02 10:19:00,1.41498,1.41498,1.4148,1.4149,355800000.0
2005-11-02 10:20:00,1.41474,1.41494,1.41474,1.41487,607500001.0
2005-11-02 10:21:00,1.41493,1.41502,1.41474,1.41492,422500001.0
2005-11-02 10:22:00,1.4149,1.4151,1.41481,1.41498,336900001.0
2005-11-02 10:23:00,1.41486,1.41509,1.41474,1.41482,480800000.0
2005-11-02 10:24:00,1.41493,1.41505,1.41481,1.4149,471900001.0
2005-11-02 10:25:00,1.41493,1.41493,1.41446,1.41461,388900000.0
2005-11-02 10:26:00,1.41453,1.41461,1.41425,1.41446,506700003.0
2005-11-02 10:27:00,1.41431,1.41431,1.41353,1.41353,437300000.0
2005-11-02 10:28:00,1.41346,1.41349,1.41324,1.41344,689200001.0
2005-11-02 10:29:00,1.41352,1.41369,1.41342,1.41349,494700002.0
2005-11-02 10:30:00,1.41368,1.41403,1.41361,1.4138,685700002.0
2005-11-02 10:31:00,1.41353,1.41382,1.41329,1.41329,562000002.0
2005-11-02 10:32:00,1.41344,1.4138,1.41341,1.41341,530100001.0
2005-11-02 10:33:00,1.41361,1.41378,1.41345,1.41367,512000000.0
2005-11-02 10:34:00,1.41358,1.41385,1.41357,1.41381,361900001.0
2005-11-02 10:35:00,1.41385,1.41417,1.41385,1.41395,491000001.0
2005-11-02 10:36:00,1.41409,1.41434,1.41396,1.41407,589600000.0
2005-11-02 10:37:00,1.41412,1.41451,1.41401,1.41451,570000002.0
2005-11-02 10:38:00,1.41446,1.4145,1.41405,1.41405,472000001.0
2005-11-02 10:39:00,1.41398,1.41425,1.41388,1.41421,381100001.0
2005-11-02 10:40:00,1.41409,1.41429,1.41399,1.41411,357400001.0
2005-11-02 10:41:00,1.41407,1.41407,1.41369,1.41377,579000001.0
2005-11-02 10:42:00,1.41392,1.41418,1.41385,1.41401,455400003.0
2005-11-02 10:43:00,1.41414,1.41446,1.41402,1.41429,461700002.0
2005-11-02 10:44:00,1.41446,1.41459,1.41411,1.41424,531400001.0
2005-11-02 10:45:00,1.41423,1.41448,1.41414,1.41446,527300001.0
2005-11-02 10:46:00,1.41441,1.41453,1.41416,1.41438,351000001.0
2005-11-02 10:47:00,1.4144,1.41477,1.4144,1.41456,396300001.0
2005-11-02 10:48:00,1.41421,1.41434,1.41411,1.41421,501100001.0
2005-11-02 10:49:00,1.41415,1.41433,1.4141,1.41433,412400000.0
2005-11-02 10:50:00,1.41432,1.41449,1.41407,1.41425,531600001.0
2005-11-02 10:51:00,1.41402,1.41438,1.41394,1.41429,538300002.0
2005-11-02 10:52:00,1.41432,1.41436,1.41408,1.41411,367500001.0
2005-11-02 10:53:00,1.41402,1.41427,1.41402,1.41414,360500001.0
2005-11-02 10:54:00,1.41417,1.41431,1.41398,1.41406,434200000.0
2005-11-02 10:55:00,1.41393,1.41398,1.41331,1.41345,474600000.0
2005-11-02 10:56:00,1.41333,1.41333,1.41292,1.41319,492600002.0
2005-11-02 10:57:00,1.41303,1.41303,1.41252,1.41265,374100002.0
2005-11-02 10:58:00,1.41263,1.41263,1.41192,1.41247,529500000.0
2005-11-02 10:59:00,1.41241,1.41284,1.41241,1.41262,762700002.0
2005-11-02 11:00:00,1.41295,1.41323,1.41275,1.41275,491000003.0
2005-11-02 11:01:00,1.41248,1.41265,1.41237,1.41249,613400001.0
2005-11-02 11:02:00,1.41254,1.4127,1.41242,1.4125,514900000.0
2005-11-02 11:03:00,1.41251,1.41285,1.41248,1.41261,255500000.0
2005-11-02 11:04:00,1.41267,1.41297,1.41249,1.41272,562200002.0
2005-11-02 11:05:00,1.41278,1.41294,1.41259,1.41266,514200002.0
2005-11-02 11:06:00,1.41254,1.41264,1.41239,1.41264,580900001.0
2005-11-02 11:07:00,1.41262,1.41285,1.41249,1.41249,248300000.0
2005-11-02 11:08:00,1.41259,1.41264,1.41243,1.41258,338300001.0
2005-11-02 11:09:00,1.41234,1.41257,1.41232,1.41242,394800001.0
2005-11-02 11:10:00,1.41246,1.41269,1.41242,1.41263,551000001.0
2005-11-02 11:11:00,1.41238,1.4127,1.41233,1.41249,536200001.0
2005-11-02 11:12:00,1.41251,1.41278,1.41248,1.41272,547600000.0
2005-11-02 11:13:00,1.41272,1.41282,1.41261,1.4128,382300000.0
2005-11-02 11:14:00,1.41255,1.41272,1.41245,1.41258,456200001.0
2005-11-02 11:15:00,1.41251,1.41262,1.41224,1.4124,510000002.0
2005-11-02 11:16:00,1.41228,1.41233,1.412,1.41207,435400000.0
2005-11-02 11:17:00,1.41206,1.41208,1.41179,1.412,432400002.0
2005-11-02 11:18:00,1.4121,1.41255,1.41194,1.41196,371700001.0
2005-11-02 11:19:00,1.4119,1.41212,1.41186,1.41201,420500000.0
2005-11-02 11:20:00,1.41204,1.41227,1.4119,1.41192,609000001.0
2005-11-02 11:21:00,1.4121,1.4122,1.41185,1.41218,600300005.0
2005-11-02 11:22:00,1.41211,1.41253,1.41208,1.41253,559800002.0
2005-11-02 11:23:00,1.41252,1.41261,1.41229,1.41243,497600001.0
2005-11-02 11:24:00,1.4125,1.41293,1.41238,1.41293,377800001.0
2005-11-02 11:25:00,1.41305,1.4133,1.41302,1.41318,444200002.0
2005-11-02 11:26:00,1.41334,1.41356,1.41329,1.41341,491300000.0
2005-11-02 11:27:00,1.41365,1.41378,1.4133,1.41348,621100002.0
2005-11-02 11:28:00,1.41367,1.41367,1.41336,1.41349,393200001.0
2005-11-02 11:29:00,1.41358,1.41388,1.4135,1.41385,493100002.0
2005-11-02 11:30:00,1.41375,1.41377,1.41351,1.41358,368000000.0
2005-11-02 11:31:00,1.41336,1.41363,1.41323,1.41348,583700003.0
2005-11-02 11:32:00,1.41345,1.41371,1.4134,1.41366,429700000.0
2005-11-02 11:33:00,1.41379,1.41415,1.41379,1.41407,487400000.0
2005-11-02 11:34:00,1.41414,1.41457,1.41413,1.41422,651900000.0
2005-11-02 11:35:00,1.41447,1.41464,1.41431,1.41431,557200000.0
2005-11-02 11:36:00,1.41418,1.41435,1.4141,1.41427,474800000.0
2005-11-02 11:37:00,1.41437,1.41459,1.41427,1.41444,491300003.0
2005-11-02 11:38:00,1.41462,1.41475,1.4145,1.41461,558400000.0
2005-11-02 11:39:00,1.41472,1.41472,1.41438,1.41445,702200001.0
2005-11-02 11:40:00,1.41451,1.41453,1.41425,1.41437,694200002.0
2005-11-02 11:41:00,1.41438,1.41458,1.41419,1.41435,705000003.0
2005-11-02 11:42:00,1.41442,1.41466,1.4143,1.41448,536200002.0
2005-11-02 11:43:00,1.41446,1.41465,1.41436,1.41438,561500002.0
2005-11-02 11:44:00,1.41436,1.41453,1.41424,1.41424,658800003.0
2005-11-02 11:45:00,1.41437,1.41444,1.41417,1.41437,589000001.0
2005-11-02 11:46:00,1.41437,1.41444,1.41427,1.41438,502500000.0
2005-11-02 11:47:00,1.41434,1.41453,1.41417,1.41439,478800001.0
2005-11-02 11:48:00,1.41441,1.41442,1.41411,1.41413,564700001.0
2005-11-02 11:49:00,1.41406,1.41419,1.41382,1.41403,404700000.0
2005-11-02 11:50:00,1.41416,1.41449,1.41414,1.41433,286100000.0
2005-11-02 11:51:00,1.41427,1.41444,1.41424,1.41425,153000000.0
2005-11-02 11:52:00,1.41424,1.4146,1.41424,1.41435,198100000.0
2005-11-02 11:53:00,1.4142,1.41435,1.41415,1.41425,164400000.0
2005-11-02 11:54:00,1.41433,1.41442,1.41413,1.41422,331400001.0
2005-11-02 11:55:00,1.41427,1.4143,1.41403,1.41413,436000000.0
2005-11-02 11:56:00,1.41402,1.41414,1.41382,1.41402,438100001.0
2005-11-02 11:57:00,1.41404,1.4142,1.41383,1.41399,487300001.0
2005-11-02 11:58:00,1.41404,1.41422,1.41386,1.41407,449600002.0
2005-11-02 11:59:00,1.41404,1.41422,1.41387,1.41403,438900000.0
2005-11-02 12:00:00,1.41417,1.41428,1.4139,1.4142,559000000.0
2005-11-02 12:01:00,1.41423,1.41456,1.41417,1.41434,491900000.0
2005-11-02 12:02:00,1.41427,1.41443,1.4141,1.41426,357100000.0
2005-11-02 12:03:00,1.41427,1.4144,1.41416,1.41436,381600002.0
2005-11-02 12:04:00,1.41428,1.41447,1.41418,1.4143,364500000.0
2005-11-02 12:05:00,1.41454,1.41454,1.41424,1.41436,374400003.0
2005-11-02 12:06:00,1.4143,1.41457,1.41416,1.41434,333900000.0
2005-11-02 12:07:00,1.41439,1.41449,1.41423,1.41447,334200001.0
2005-11-02 12:08:00,1.41448,1.41457,1.41421,1.41448,438100000.0
2005-11-02 12:09:00,1.41463,1.41463,1.41431,1.4144,380100000.0
2005-11-02 12:10:00,1.41442,1.41481,1.41442,1.41476,340000000.0
2005-11-02 12:11:00,1.41476,1.4149,1.41465,1.41474,249200001.0
2005-11-02 12:12:00,1.41477,1.41497,1.41474,1.41494,202500000.0
2005-11-02 12:13:00,1.41504,1.41529,1.41498,1.4151,547200003.0
2005-11-02 12:14:00,1.41516,1.4154,1.41509,1.41535,682400003.0
2005-11-02 12:15:00,1.41527,1.41542,1.41522,1.41532,321000001.0
2005-11-02 12:16:00,1.41519,1.41529,1.41506,1.41514,452300000.0
2005-11-02 12:17:00,1.41516,1.41529,1.41516,1.41528,196400000.0
2005-11-02 12:18:00,1.41532,1.41536,1.41505,1.41535,283600000.0
2005-11-02 12:19:00,1.41534,1.41534,1.41501,1.4151,457100003.0
2005-11-02 12:20:00,1.41508,1.41523,1.41496,1.41499,383300001.0
2005-11-02 12:21:00,1.41506,1.41519,1.41499,1.41505,394500001.0
2005-11-02 12:22:00,1.41485,1.41506,1.41479,1.41492,292300000.0
2005-11-02 12:23:00,1.41488,1.41517,1.41488,1.41499,379500000.0
2005-11-02 12:24:00,1.41486,1.41523,1.41483,1.41494,605800000.0
2005-11-02 12:25:00,1.41511,1.41537,1.41507,1.41523,389400001.0
2005-11-02 12:26:00,1.4152,1.41536,1.4151,1.41517,407600000.0
2005-11-02 12:27:00,1.415,1.41523,1.41494,1.41502,481700001.0
2005-11-02 12:28:00,1.41486,1.41509,1.41455,1.41465,537400002.0
2005-11-02 12:29:00,1.41453,1.41474,1.41445,1.41463,620600001.0
2005-11-02 12:30:00,1.41442,1.41473,1.41433,1.41462,571600002.0
2005-11-02 12:31:00,1.4145,1.41468,1.41436,1.41443,657400000.0
2005-11-02 12:32:00,1.41438,1.41454,1.41423,1.41438,679500003.0
2005-11-02 12:33:00,1.41438,1.41443,1.41414,1.41424,40200000.0
2005-11-02 12:34:00,1.41408,1.41446,1.41401,1.41424,599800001.0
2005-11-02 12:35:00,1.41443,1.41443,1.41415,1.41431,572600000.0
2005-11-02 12:36:00,1.41428,1.41441,1.4142,1.41428,452700000.0
2005-11-02 12:37:00,1.41433,1.41452,1.41424,1.41441,550500001.0
2005-11-02 12:38:00,1.4144,1.41456,1.41431,1.41444,693500001.0
2005-11-02 12:39:00,1.41445,1.4146,1.41436,1.41448,410000000.0
2005-11-02 12:40:00,1.41449,1.41465,1.41442,1.41455,476200000.0
2005-11-02 12:41:00,1.41452,1.41476,1.41451,1.41457,274300001.0
2005-11-02 12:42:00,1.41463,1.41488,1.41455,1.41476,323600001.0
2005-11-02 12:43:00,1.41476,1.41497,1.41467,1.41474,451800000.0
2005-11-02 12:44:00,1.41473,1.41485,1.41458,1.41478,439600000.0
2005-11-02 12:45:00,1.41495,1.41498,1.4146,1.41494,452500002.0
2005-11-02 12:46:00,1.41497,1.41508,1.41489,1.41498,472000002.0
2005-11-02 12:47:00,1.41485,1.41497,1.41476,1.41486,362500000.0
2005-11-02 12:48:00,1.41527,1.41549,1.41522,1.41541,526400000.0
2005-11-02 12:49:00,1.41545,1.41546,1.41512,1.41528,572100001.0
2005-11-02 12:50:00,1.41554,1.41569,1.41528,1.41538,515200001.0
2005-11-02 12:51:00,1.41538,1.41558,1.41517,1.4154,348600000.0
2005-11-02 12:52:00,1.41537,1.41558,1.41528,1.41547,364000002.0
2005-11-02 12:53:00,1.41552,1.41571,1.4154,1.4154,316300000.0
2005-11-02 12:54:00,1.41526,1.41534,1.41502,1.41502,420200001.0
2005-11-02 12:55:00,1.41518,1.41536,1.41508,1.41513,488900002.0
2005-11-02 12:56:00,1.41506,1.41509,1.41469,1.41469,428600000.0
2005-11-02 12:57:00,1.41477,1.41498,1.41462,1.41481,608800002.0
2005-11-02 12:58:00,1.41486,1.41493,1.41474,1.41485,358900000.0
2005-11-02 12:59:00,1.41486,1.41502,1.41472,1.4148,654200000.0
2005-11-02 13:00:00,1.4148,1.41484,1.4147,1.41481,208400000.0
2005-11-02 13:01:00,1.4147,1.41477,1.41408,1.41408,374900001.0
2005-11-02 13:02:00,1.41404,1.41432,1.41404,1.41431,381400002.0
2005-11-02 13:03:00,1.41427,1.41446,1.41399,1.41426,458800002.0
2005-11-02 13:04:00,1.41444,1.41503,1.41444,1.41474,261100000.0
2005-11-02 13:05:00,1.41481,1.41486,1.41471,1.41471,160600001.0
2005-11-02 13:06:00,1.41464,1.41471,1.41441,1.41471,385000002.0
2005-11-02 13:07:00,1.41458,1.41483,1.41457,1.41461,349500000.0
2005-11-02 13:08:00,1.41445,1.41445,1.41397,1.41402,164400000.0
2005-11-02 13:09:00,1.41389,1.41448,1.41388,1.4143,273800000.0
2005-11-02 13:10:00,1.41437,1.41437,1.41417,1.41431,179000002.0
2005-11-02 13:11:00,1.41418,1.41496,1.41418,1.41451,470400001.0
2005-11-02 13:12:00,1.41452,1.41467,1.41442,1.41445,288900000.0
2005-11-02 13:13:00,1.41464,1.41471,1.4144,1.41453,321200001.0
2005-11-02 13:14:00,1.41458,1.41458,1.41434,1.41434,333700000.0
2005-11-02 13:15:00,1.4142,1.41429,1.41399,1.41414,424400000.0
2005-11-02 13:16:00,1.41413,1.41425,1.41394,1.41394,128700000.0
2005-11-02 13:17:00,1.41376,1.41376,1.4135,1.4135,128000000.0
2005-11-02 13:18:00,1.41347,1.41383,1.41347,1.4137,290000001.0
2005-11-02 13:19:00,1.41344,1.41348,1.41311,1.41338,264200000.0
2005-11-02 13:20:00,1.41337,1.41364,1.41333,1.4136,242700003.0
2005-11-02 13:21:00,1.41367,1.41367,1.41328,1.41337,159200001.0
2005-11-02 13:22:00,1.41331,1.41331,1.41305,1.4131,238400000.0
2005-11-02 13:23:00,1.41305,1.41319,1.41296,1.41319,253900000.0
2005-11-02 13:24:00,1.41312,1.41314,1.41305,1.41309,240000001.0
2005-11-02 13:25:00,1.41328,1.41334,1.4132,1.41324,147900000.0
2005-11-02 13:26:00,1.4132,1.41327,1.41302,1.41304,219300000.0
2005-11-02 13:27:00,1.41295,1.41309,1.41277,1.41301,279800000.0
2005-11-02 13:28:00,1.41298,1.4131,1.41281,1.41298,472300001.0
2005-11-02 13:29:00,1.41295,1.41323,1.41287,1.41321,590600003.0
2005-11-02 13:30:00,1.41339,1.41347,1.41319,1.41336,562800002.0
2005-11-02 13:31:00,1.41336,1.41355,1.41321,1.41335,516500002.0
2005-11-02 13:32:00,1.41347,1.41363,1.41342,1.41363,224100000.0
2005-11-02 13:33:00,1.41368,1.41389,1.41362,1.41371,435500004.0
2005-11-02 13:34:00,1.4137,1.41385,1.41358,1.4137,314500001.0
2005-11-02 13:35:00,1.41364,1.41376,1.4134,1.4137,380900001.0
2005-11-02 13:36:00,1.41373,1.41387,1.41354,1.4136,472700001.0
2005-11-02 13:37:00,1.41351,1.41372,1.41351,1.41362,465800001.0
2005-11-02 13:38:00,1.41368,1.41396,1.41364,1.41375,410000001.0
2005-11-02 13:39:00,1.41383,1.41398,1.41378,1.41383,248200000.0
2005-11-02 13:40:00,1.41367,1.41408,1.41361,1.41386,369200000.0
2005-11-02 13:41:00,1.41398,1.41398,1.41362,1.41366,215600001.0
2005-11-02 13:42:00,1.4137,1.41395,1.4137,1.41393,154200000.0
2005-11-02 13:43:00,1.41399,1.41399,1.4138,1.41382,92800000.0
2005-11-02 13:44:00,1.4137,1.41387,1.41362,1.41387,309700003.0
2005-11-02 13:45:00,1.41394,1.41395,1.41362,1.4137,507000000.0
2005-11-02 13:46:00,1.41377,1.41425,1.41377,1.41425,449000000.0
2005-11-02 13:47:00,1.41438,1.41462,1.41427,1.4146,522800002.0
2005-11-02 13:48:00,1.41451,1.41451,1.41432,1.41437,206400000.0
2005-11-02 13:49:00,1.41451,1.4147,1.4145,1.41455,248900000.0
2005-11-02 13:50:00,1.41457,1.4147,1.41446,1.4146,317300003.0
2005-11-02 13:51:00,1.41466,1.41477,1.41461,1.41477,239600000.0
2005-11-02 13:52:00,1.41462,1.41491,1.41455,1.41484,447100001.0
2005-11-02 13:53:00,1.41466,1.41488,1.41461,1.41469,518300000.0
2005-11-02 13:54:00,1.41449,1.41484,1.41431,1.4144,386200001.0
2005-11-02 13:55:00,1.41425,1.41435,1.41404,1.41416,308400000.0
2005-11-02 13:56:00,1.4143,1.41495,1.41425,1.41495,446900000.0
2005-11-02 13:57:00,1.41481,1.41487,1.41446,1.41466,329200000.0
2005-11-02 13:58:00,1.41459,1.4147,1.41445,1.4147,230200000.0
2005-11-02 13:59:00,1.41455,1.41485,1.41446,1.41449,394500001.0
2005-11-02 14:00:00,1.41422,1.41439,1.41415,1.41431,384400003.0
2005-11-02 14:01:00,1.41423,1.4143,1.41415,1.41422,388500001.0
2005-11-02 14:02:00,1.41423,1.41427,1.41391,1.41391,292500001.0
2005-11-02 14:03:00,1.41379,1.414,1.41378,1.4139,402600000.0
2005-11-02 14:04:00,1.41399,1.41429,1.41395,1.4141,366300000.0
2005-11-02 14:05:00,1.41418,1.4144,1.41412,1.4144,414900001.0
2005-11-02 14:06:00,1.41446,1.41447,1.41406,1.41434,388200003.0
2005-11-02 14:07:00,1.41453,1.41462,1.41386,1.41386,338600000.0
2005-11-02 14:08:00,1.41377,1.41411,1.41367,1.41367,419100000.0
2005-11-02 14:09:00,1.41375,1.41416,1.41375,1.41391,149600001.0
2005-11-02 14:10:00,1.41421,1.41421,1.414,1.41418,304500000.0
2005-11-02 14:11:00,1.41421,1.41421,1.41399,1.41407,111300000.0
2005-11-02 14:12:00,1.41398,1.41398,1.41362,1.41374,259900000.0
2005-11-02 14:13:00,1.41361,1.41387,1.41361,1.41374,154200000.0
2005-11-02 14:14:00,1.41366,1.41378,1.4136,1.4136,191500000.0
2005-11-02 14:15:00,1.4136,1.41382,1.41345,1.41369,392800000.0
2005-11-02 14:16:00,1.41362,1.4137,1.41343,1.4135,223200000.0
2005-11-02 14:17:00,1.41348,1.41363,1.41329,1.41353,685100001.0
2005-11-02 14:18:00,1.41356,1.41374,1.41339,1.41358,422800002.0
2005-11-02 14:19:00,1.41356,1.41376,1.41342,1.41357,477700000.0
2005-11-02 14:20:00,1.41364,1.41368,1.4135,1.41361,247300003.0
2005-11-02 14:21:00,1.41373,1.41404,1.41353,1.41355,355300001.0
2005-11-02 14:22:00,1.41362,1.41362,1.41331,1.41354,631700003.0
2005-11-02 14:23:00,1.41385,1.41392,1.41363,1.4139,188000000.0
2005-11-02 14:24:00,1.41384,1.41407,1.41377,1.41384,405900000.0
2005-11-02 14:25:00,1.41388,1.4142,1.41384,1.41394,568100001.0
2005-11-02 14:26:00,1.41393,1.41405,1.41386,1.41396,569500000.0
2005-11-02 14:27:00,1.41407,1.41425,1.41389,1.41415,401000000.0
2005-11-02 14:28:00,1.414,1.41401,1.4135,1.41391,32600000.0
2005-11-02 14:29:00,1.41378,1.41382,1.41325,1.41339,40200000.0
2005-11-02 14:30:00,1.41338,1.41345,1.41285,1.41336,51400000.0
2005-11-02 14:31:00,1.41313,1.41339,1.41313,1.4132,40200000.0
2005-11-02 14:32:00,1.41323,1.41325,1.41304,1.41325,30400000.0
2005-11-02 14:33:00,1.41295,1.41314,1.41286,1.41301,39600000.0
2005-11-02 14:34:00,1.41293,1.41297,1.41278,1.41297,34600000.0
2005-11-02 14:35:00,1.41312,1.41312,1.4129,1.4129,21700000.0
2005-11-02 14:36:00,1.41296,1.41296,1.41238,1.41238,38600000.0
2005-11-02 14:37:00,1.41311,1.41323,1.41305,1.41317,36300000.0
2005-11-02 14:38:00,1.41312,1.41326,1.41287,1.41318,26800000.0
2005-11-02 14:39:00,1.41322,1.41343,1.4129,1.41319,37500000.0
2005-11-02 14:40:00,1.41339,1.41364,1.41338,1.41349,30600000.0
2005-11-02 14:41:00,1.41362,1.41369,1.41347,1.41369,31800000.0
2005-11-02 14:42:00,1.41337,1.41356,1.41292,1.41292,66000001.0
2005-11-02 14:43:00,1.41342,1.41371,1.41342,1.41348,59500000.0
2005-11-02 14:44:00,1.41346,1.4136,1.41337,1.41355,41800000.0
2005-11-02 14:45:00,1.41356,1.41379,1.4134,1.41356,54200000.0
2005-11-02 14:46:00,1.41373,1.41381,1.41362,1.41373,31200000.0
2005-11-02 14:47:00,1.41397,1.41411,1.41385,1.41411,30600000.0
2005-11-02 14:48:00,1.41418,1.41444,1.41406,1.41444,30600000.0
2005-11-02 14:49:00,1.41428,1.41434,1.41392,1.41392,42000000.0
2005-11-02 14:50:00,1.41369,1.41398,1.41369,1.41396,49700000.0
2005-11-02 14:51:00,1.41397,1.41424,1.41392,1.41409,41000000.0
2005-11-02 14:52:00,1.41412,1.41438,1.41409,1.41425,38000000.0
2005-11-02 14:53:00,1.4141,1.41423,1.41371,1.41404,36000000.0
2005-11-02 14:54:00,1.41411,1.41411,1.41361,1.41367,49800000.0
2005-11-02 14:55:00,1.41403,1.41415,1.41378,1.41391,35200000.0
2005-11-02 14:56:00,1.41404,1.41418,1.41396,1.41417,31800000.0
2005-11-02 14:57:00,1.41418,1.41418,1.4139,1.41395,28000000.0
2005-11-02 14:58:00,1.41386,1.41428,1.41386,1.41408,44800000.0
2005-11-02 14:59:00,1.41405,1.41425,1.41401,1.41412,39600000.0
2005-11-02 15:00:00,1.41419,1.41452,1.41405,1.41427,56000000.0
2005-11-02 15:01:00,1.41462,1.41462,1.41401,1.41401,23600000.0
2005-11-02 15:02:00,1.41406,1.41412,1.41394,1.4141,27800000.0
2005-11-02 15:03:00,1.414,1.41423,1.41368,1.41396,46800000.0
2005-11-02 15:04:00,1.41394,1.41427,1.4139,1.41427,38200000.0
2005-11-02 15:05:00,1.4142,1.41438,1.41413,1.41433,30500000.0
2005-11-02 15:06:00,1.41421,1.41451,1.4138,1.41435,37600000.0
2005-11-02 15:07:00,1.41456,1.41456,1.41422,1.4144,52800000.0
2005-11-02 15:08:00,1.41414,1.41432,1.41391,1.41432,42200000.0
2005-11-02 15:09:00,1.41448,1.41474,1.41448,1.4147,44400000.0
2005-11-02 15:10:00,1.41454,1.41454,1.41429,1.4143,56000000.0
2005-11-02 15:11:00,1.41431,1.41452,1.41431,1.41441,28200000.0
2005-11-02 15:12:00,1.41437,1.41482,1.41435,1.41479,32200000.0
2005-11-02 15:13:00,1.41502,1.41508,1.41488,1.41508,37800000.0
2005-11-02 15:14:00,1.41483,1.41488,1.41466,1.41466,28000000.0
2005-11-02 15:15:00,1.41472,1.41536,1.41472,1.41536,47300000.0
2005-11-02 15:16:00,1.41542,1.41594,1.41542,1.41594,35600000.0
2005-11-02 15:17:00,1.41591,1.41597,1.41578,1.41593,36400000.0
2005-11-02 15:18:00,1.41597,1.41612,1.41572,1.41612,29400000.0
2005-11-02 15:19:00,1.41608,1.41619,1.41587,1.41588,23400000.0
2005-11-02 15:20:00,1.41599,1.41645,1.41599,1.41628,28200000.0
2005-11-02 15:21:00,1.41654,1.41741,1.41654,1.41741,47200000.0
2005-11-02 15:22:00,1.41733,1.4177,1.41733,1.4174,37600000.0
2005-11-02 15:23:00,1.41735,1.41758,1.41709,1.41751,28200000.0
2005-11-02 15:24:00,1.41757,1.41762,1.41735,1.4176,33400000.0
2005-11-02 15:25:00,1.41747,1.41786,1.41729,1.41746,42000000.0
2005-11-02 15:26:00,1.41756,1.41785,1.41756,1.41778,32600000.0
2005-11-02 15:27:00,1.41768,1.41817,1.41768,1.41801,32700000.0
2005-11-02 15:28:00,1.41792,1.41841,1.41792,1.4184,46000000.0
2005-11-02 15:29:00,1.41837,1.41837,1.41779,1.41779,55500001.0
2005-11-02 15:30:00,1.4179,1.41822,1.41762,1.41822,39400001.0
2005-11-02 15:31:00,1.41819,1.41819,1.41791,1.41791,56600000.0
2005-11-02 15:32:00,1.4176,1.41781,1.4173,1.41781,43000000.0
2005-11-02 15:33:00,1.41791,1.41801,1.41761,1.41801,47900000.0
2005-11-02 15:34:00,1.4179,1.41859,1.4179,1.41838,46700000.0
2005-11-02 15:35:00,1.4184,1.4189,1.41837,1.4185,22000000.0
2005-11-02 15:36:00,1.41884,1.41917,1.41884,1.41898,31600000.0
2005-11-02 15:37:00,1.41904,1.41926,1.41874,1.41915,75200002.0
2005-11-02 15:38:00,1.41927,1.41987,1.41927,1.41987,47100000.0
2005-11-02 15:39:00,1.41986,1.41986,1.41948,1.41948,23400000.0
2005-11-02 15:40:00,1.4197,1.4197,1.41927,1.41927,30600000.0
2005-11-02 15:41:00,1.41941,1.41947,1.41907,1.41937,26400000.0
2005-11-02 15:42:00,1.41936,1.41957,1.41929,1.41944,33700000.0
2005-11-02 15:43:00,1.41948,1.41992,1.41946,1.41967,59200001.0
2005-11-02 15:44:00,1.41944,1.41944,1.41886,1.41943,33400000.0
2005-11-02 15:45:00,1.41941,1.41967,1.41914,1.41914,42100000.0
2005-11-02 15:46:00,1.41922,1.4193,1.41912,1.41915,29000000.0
2005-11-02 15:47:00,1.41915,1.41929,1.41887,1.41927,67800000.0
2005-11-02 15:48:00,1.41932,1.41932,1.41899,1.41915,25400000.0
2005-11-02 15:49:00,1.41901,1.41937,1.41901,1.41919,58800001.0
2005-11-02 15:50:00,1.41902,1.41919,1.41902,1.41919,33200000.0
2005-11-02 15:51:00,1.41921,1.41931,1.41908,1.41924,23800000.0
2005-11-02 15:52:00,1.41926,1.41938,1.41918,1.41934,45000000.0
2005-11-02 15:53:00,1.41933,1.41943,1.41916,1.41929,63600000.0
2005-11-02 15:54:00,1.41944,1.41948,1.41933,1.41935,28700000.0
2005-11-02 15:55:00,1.41974,1.41989,1.41959,1.41966,37200000.0
2005-11-02 15:56:00,1.41987,1.42023,1.41967,1.4202,38300000.0
2005-11-02 15:57:00,1.4201,1.4204,1.41997,1.41997,17400000.0
2005-11-02 15:58:00,1.4203,1.4203,1.41957,1.41994,31000000.0
2005-11-02 15:59:00,1.42013,1.42016,1.41994,1.41997,37900000.0
2005-11-02 16:00:00,1.42011,1.42022,1.41997,1.42022,25800000.0
2005-11-02 16:01:00,1.42035,1.42039,1.42011,1.42017,37800001.0
2005-11-02 16:02:00,1.42017,1.42023,1.41974,1.41993,34400000.0
2005-11-02 16:03:00,1.42019,1.42066,1.42005,1.42066,30400000.0
2005-11-02 16:04:00,1.42067,1.42089,1.42054,1.42061,29000000.0
2005-11-02 16:05:00,1.42074,1.4209,1.42067,1.4209,31800000.0
2005-11-02 16:06:00,1.42058,1.42083,1.42026,1.42026,38900000.0
2005-11-02 16:07:00,1.4203,1.42056,1.42026,1.42046,37000000.0
2005-11-02 16:08:00,1.42078,1.4209,1.4206,1.42084,40100000.0
2005-11-02 16:09:00,1.4208,1.42096,1.4206,1.42066,36400000.0
2005-11-02 16:10:00,1.42065,1.42065,1.42028,1.42037,43200001.0
2005-11-02 16:11:00,1.42017,1.42046,1.42017,1.42027,42900001.0
2005-11-02 16:12:00,1.42006,1.42008,1.4193,1.4194,39000000.0
2005-11-02 16:13:00,1.41924,1.41952,1.41909,1.41952,33600000.0
2005-11-02 16:14:00,1.41907,1.41907,1.41811,1.41827,32600000.0
2005-11-02 16:15:00,1.41802,1.41831,1.41789,1.41831,34200000.0
2005-11-02 16:16:00,1.41826,1.41848,1.4182,1.41843,34000000.0
2005-11-02 16:17:00,1.41848,1.41882,1.41848,1.41882,31800000.0
2005-11-02 16:18:00,1.41897,1.41921,1.41892,1.41912,31200000.0
2005-11-02 16:19:00,1.41921,1.41921,1.41896,1.41899,30200000.0
2005-11-02 16:20:00,1.41877,1.4191,1.41873,1.41895,55400001.0
2005-11-02 16:21:00,1.41908,1.41925,1.41891,1.41913,49100000.0
2005-11-02 16:22:00,1.41917,1.41932,1.41896,1.41898,43800000.0
2005-11-02 16:23:00,1.41913,1.41922,1.41906,1.41922,28000000.0
2005-11-02 16:24:00,1.41927,1.41952,1.41926,1.41952,32800000.0
2005-11-02 16:25:00,1.41974,1.41989,1.41932,1.41951,37900000.0
2005-11-02 16:26:00,1.41962,1.41962,1.41923,1.41923,33800000.0
2005-11-02 16:27:00,1.41932,1.41954,1.41923,1.41923,35800001.0
2005-11-02 16:28:00,1.41955,1.41969,1.41941,1.41952,52600000.0
2005-11-02 16:29:00,1.41968,1.42003,1.41968,1.4199,76700000.0
2005-11-02 16:30:00,1.41994,1.42,1.41965,1.42,61600000.0
2005-11-02 16:31:00,1.42,1.42,1.41978,1.41986,49400000.0
2005-11-02 16:32:00,1.42032,1.42032,1.41959,1.41982,28300000.0
2005-11-02 16:33:00,1.41995,1.41997,1.41985,1.41987,54400000.0
2005-11-02 16:34:00,1.41992,1.41997,1.41962,1.41972,55100000.0
2005-11-02 16:35:00,1.41971,1.41987,1.41938,1.41987,40600000.0
2005-11-02 16:36:00,1.41985,1.42003,1.41947,1.41973,51900000.0
2005-11-02 16:37:00,1.41974,1.41984,1.41946,1.41965,36600000.0
2005-11-02 16:38:00,1.41969,1.41996,1.41935,1.41937,55100000.0
2005-11-02 16:39:00,1.41934,1.41964,1.41926,1.41964,34200000.0
2005-11-02 16:40:00,1.41953,1.41956,1.41936,1.41956,38900000.0
2005-11-02 16:41:00,1.41924,1.41986,1.41924,1.41979,23600000.0
2005-11-02 16:42:00,1.41965,1.41971,1.41948,1.41956,36600000.0
2005-11-02 16:43:00,1.41963,1.41985,1.41947,1.41947,50200000.0
2005-11-02 16:44:00,1.41911,1.41925,1.41894,1.41925,51600000.0
2005-11-02 16:45:00,1.41901,1.4194,1.41892,1.41935,49800000.0
2005-11-02 16:46:00,1.41969,1.42068,1.4196,1.42058,46900000.0
2005-11-02 16:47:00,1.42041,1.42041,1.41962,1.41974,42800000.0
2005-11-02 16:48:00,1.41989,1.42,1.41947,1.4199,39500000.0
2005-11-02 16:49:00,1.41992,1.41992,1.41974,1.41984,36200000.0
2005-11-02 16:50:00,1.41984,1.41984,1.41952,1.41959,40800000.0
2005-11-02 16:51:00,1.41957,1.41968,1.41942,1.41963,31400000.0
2005-11-02 16:52:00,1.41959,1.41959,1.41932,1.41956,37600000.0
2005-11-02 16:53:00,1.41969,1.4199,1.41957,1.41975,33800000.0
2005-11-02 16:54:00,1.41969,1.41994,1.41963,1.41994,42600001.0
2005-11-02 16:55:00,1.42034,1.42034,1.4196,1.41969,33800000.0
2005-11-02 16:56:00,1.41964,1.41985,1.41964,1.41985,33000000.0
2005-11-02 16:57:00,1.4198,1.41996,1.41964,1.41964,26000000.0
2005-11-02 16:58:00,1.41932,1.41942,1.41913,1.4193,20400000.0
2005-11-02 16:59:00,1.41957,1.41985,1.41953,1.41985,26000000.0
2005-11-02 17:00:00,1.41949,1.41991,1.41946,1.41991,41200000.0
2005-11-02 17:01:00,1.42029,1.42083,1.4201,1.42083,64700000.0
2005-11-02 17:02:00,1.42094,1.42117,1.42058,1.42058,30200000.0
2005-11-02 17:03:00,1.42063,1.42066,1.42046,1.42061,45800000.0
2005-11-02 17:04:00,1.42091,1.42101,1.42073,1.42086,33600000.0
2005-11-02 17:05:00,1.42056,1.42087,1.42025,1.4208,34400000.0
2005-11-02 17:06:00,1.42056,1.42056,1.42019,1.42038,31400000.0
2005-11-02 17:07:00,1.42034,1.42049,1.41995,1.41995,43400000.0
2005-11-02 17:08:00,1.42,1.42017,1.41994,1.42013,29600000.0
2005-11-02 17:09:00,1.42021,1.42021,1.41979,1.42,59000000.0
2005-11-02 17:10:00,1.41965,1.42004,1.41965,1.41999,57300001.0
2005-11-02 17:11:00,1.41993,1.42032,1.41993,1.42032,24300000.0
2005-11-02 17:12:00,1.42038,1.42045,1.42021,1.42028,30000000.0
2005-11-02 17:13:00,1.42014,1.42073,1.42014,1.42073,45400001.0
2005-11-02 17:14:00,1.42037,1.42086,1.42037,1.42054,45800000.0
2005-11-02 17:15:00,1.421,1.42142,1.421,1.42128,27000000.0
2005-11-02 17:16:00,1.42141,1.42157,1.42119,1.42119,29000000.0
2005-11-02 17:17:00,1.42133,1.42149,1.42056,1.42093,49500000.0
2005-11-02 17:18:00,1.42105,1.42105,1.42076,1.42102,42300000.0
2005-11-02 17:19:00,1.42088,1.42095,1.42073,1.42094,37300000.0
2005-11-02 17:20:00,1.42098,1.42106,1.42078,1.421,24200000.0
2005-11-02 17:21:00,1.42153,1.42178,1.42135,1.42168,56400000.0
2005-11-02 17:22:00,1.42142,1.42165,1.4214,1.42147,58800000.0
2005-11-02 17:23:00,1.4212,1.42161,1.4212,1.4216,47100000.0
2005-11-02 17:24:00,1.4215,1.42189,1.42135,1.42189,31600000.0
2005-11-02 17:25:00,1.42194,1.42229,1.4219,1.42213,35800000.0
2005-11-02 17:26:00,1.42216,1.42228,1.42194,1.42194,47200000.0
2005-11-02 17:27:00,1.42192,1.42192,1.42158,1.42168,37400000.0
2005-11-02 17:28:00,1.42211,1.42222,1.42179,1.42204,37800000.0
2005-11-02 17:29:00,1.42206,1.42314,1.42206,1.42289,36600000.0
2005-11-02 17:30:00,1.42309,1.42335,1.42275,1.4232,53800000.0
2005-11-02 17:31:00,1.4233,1.42354,1.42323,1.42353,35200000.0
2005-11-02 17:32:00,1.42367,1.42438,1.42367,1.42429,21800000.0
2005-11-02 17:33:00,1.42445,1.42458,1.42399,1.42407,72000001.0
2005-11-02 17:34:00,1.42402,1.42415,1.42376,1.42407,28000000.0
2005-11-02 17:35:00,1.42405,1.42405,1.4238,1.42394,38300000.0
2005-11-02 17:36:00,1.42387,1.42387,1.42363,1.42385,68600001.0
2005-11-02 17:37:00,1.42387,1.4242,1.42358,1.4242,29000000.0
2005-11-02 17:38:00,1.42395,1.42415,1.42389,1.42389,44600000.0
2005-11-02 17:39:00,1.42414,1.42417,1.42402,1.42412,28600000.0
2005-11-02 17:40:00,1.4239,1.42411,1.4239,1.424,28900000.0
2005-11-02 17:41:00,1.42403,1.42421,1.42379,1.42379,47700000.0
2005-11-02 17:42:00,1.42392,1.42413,1.42357,1.42413,41500000.0
2005-11-02 17:43:00,1.42411,1.42419,1.42388,1.42409,47100000.0
2005-11-02 17:44:00,1.42417,1.4242,1.42376,1.42376,26000000.0
2005-11-02 17:45:00,1.42402,1.4242,1.42389,1.42408,39400000.0
2005-11-02 17:46:00,1.42421,1.42444,1.42412,1.42444,55800001.0
2005-11-02 17:47:00,1.4244,1.42464,1.42419,1.42419,37600000.0
2005-11-02 17:48:00,1.42437,1.42463,1.42397,1.42463,45800000.0
2005-11-02 17:49:00,1.42477,1.4248,1.42417,1.42469,28400000.0
2005-11-02 17:50:00,1.42486,1.42495,1.42456,1.42495,30600000.0
2005-11-02 17:51:00,1.42489,1.42497,1.42461,1.42461,27100000.0
2005-11-02 17:52:00,1.42481,1.42499,1.42473,1.42477,26300000.0
2005-11-02 17:53:00,1.42468,1.42482,1.42452,1.42461,40400000.0
2005-11-02 17:54:00,1.42438,1.42438,1.42338,1.42371,41200000.0
2005-11-02 17:55:00,1.42331,1.42331,1.4225,1.42312,39900000.0
2005-11-02 17:56:00,1.42297,1.42324,1.42295,1.42301,27800000.0
2005-11-02 17:57:00,1.42292,1.42315,1.42278,1.42311,38200000.0
2005-11-02 17:58:00,1.42308,1.42308,1.42245,1.42297,56600000.0
2005-11-02 17:59:00,1.42274,1.42412,1.42274,1.42381,55400000.0
2005-11-02 18:00:00,1.42416,1.42424,1.42384,1.42392,36000000.0
2005-11-02 18:01:00,1.42431,1.42431,1.42362,1.42375,46800000.0
2005-11-02 18:02:00,1.42376,1.42403,1.42361,1.42373,70400001.0
2005-11-02 18:03:00,1.42354,1.42401,1.42354,1.4237,38300000.0
2005-11-02 18:04:00,1.42394,1.4241,1.42372,1.42379,43500000.0
2005-11-02 18:05:00,1.42399,1.42399,1.42333,1.42333,38300000.0
2005-11-02 18:06:00,1.42322,1.42339,1.42258,1.42301,47700000.0
2005-11-02 18:07:00,1.42316,1.42316,1.42285,1.42304,39600000.0
2005-11-02 18:08:00,1.42297,1.42353,1.42297,1.42337,41000000.0
2005-11-02 18:09:00,1.42339,1.42359,1.42331,1.42342,32800000.0
2005-11-02 18:10:00,1.42351,1.42383,1.42351,1.42363,48200001.0
2005-11-02 18:11:00,1.42364,1.42374,1.42333,1.42359,54600000.0
2005-11-02 18:12:00,1.42383,1.42409,1.42371,1.42372,31800000.0
2005-11-02 18:13:00,1.42385,1.42397,1.42361,1.42378,51800000.0
2005-11-02 18:14:00,1.42322,1.42374,1.42322,1.42336,48400000.0
2005-11-02 18:15:00,1.42324,1.42326,1.423,1.42301,36200000.0
2005-11-02 18:16:00,1.42309,1.42316,1.42287,1.42297,39000000.0
2005-11-02 18:17:00,1.42285,1.4229,1.4223,1.4223,47000000.0
2005-11-02 18:18:00,1.42222,1.42254,1.42174,1.42254,33000000.0
2005-11-02 18:19:00,1.4227,1.4227,1.4223,1.4223,31400000.0
2005-11-02 18:20:00,1.42235,1.42253,1.42222,1.42228,29400000.0
2005-11-02 18:21:00,1.42228,1.42246,1.42206,1.42231,49400000.0
2005-11-02 18:22:00,1.42247,1.42289,1.42247,1.42274,38000000.0
2005-11-02 18:23:00,1.42261,1.42287,1.42255,1.42287,35000000.0
2005-11-02 18:24:00,1.42297,1.42307,1.42281,1.42281,35000000.0
2005-11-02 18:25:00,1.42316,1.42358,1.42316,1.42321,44100000.0
2005-11-02 18:26:00,1.42312,1.42348,1.42311,1.42334,50400000.0
2005-11-02 18:27:00,1.42328,1.42347,1.42306,1.42341,59000001.0
2005-11-02 18:28:00,1.42327,1.42337,1.42312,1.42314,37600000.0
2005-11-02 18:29:00,1.4233,1.42351,1.42316,1.42337,30000000.0
2005-11-02 18:30:00,1.42354,1.42373,1.42354,1.42362,30200000.0
2005-11-02 18:31:00,1.42364,1.42367,1.42343,1.42356,35400000.0
2005-11-02 18:32:00,1.42352,1.42357,1.42334,1.42356,37900000.0
2005-11-02 18:33:00,1.42349,1.42361,1.42316,1.42321,37400000.0
2005-11-02 18:34:00,1.42324,1.42328,1.42294,1.42327,40400000.0
2005-11-02 18:35:00,1.42332,1.42337,1.42302,1.42302,43000000.0
2005-11-02 18:36:00,1.42263,1.42283,1.42248,1.42264,48600001.0
2005-11-02 18:37:00,1.42282,1.42289,1.42259,1.42268,23200000.0
2005-11-02 18:38:00,1.42246,1.42271,1.42231,1.42271,36600000.0
2005-11-02 18:39:00,1.42274,1.42342,1.42274,1.42334,28600000.0
2005-11-02 18:40:00,1.42333,1.42338,1.42315,1.42315,35400000.0
2005-11-02 18:41:00,1.42307,1.4235,1.42307,1.4235,25800000.0
2005-11-02 18:42:00,1.42356,1.42368,1.42346,1.42356,55700000.0
2005-11-02 18:43:00,1.42341,1.42375,1.42341,1.4236,46000000.0
2005-11-02 18:44:00,1.42354,1.42354,1.42337,1.42337,27800000.0
2005-11-02 18:45:00,1.42359,1.42365,1.42338,1.42338,41000000.0
2005-11-02 18:46:00,1.42357,1.42363,1.42342,1.42342,27400000.0
2005-11-02 18:47:00,1.42369,1.42388,1.42368,1.42388,24800000.0
2005-11-02 18:48:00,1.42382,1.42407,1.42365,1.42378,41200000.0
2005-11-02 18:49:00,1.42382,1.4239,1.42347,1.42377,27000000.0
2005-11-02 18:50:00,1.42399,1.42409,1.4238,1.42402,47600001.0
2005-11-02 18:51:00,1.42401,1.42419,1.4239,1.42405,35800000.0
2005-11-02 18:52:00,1.42396,1.42431,1.42396,1.4241,45000000.0
2005-11-02 18:53:00,1.42419,1.4243,1.42409,1.42424,25800000.0
2005-11-02 18:54:00,1.42445,1.42446,1.42408,1.42446,25800000.0
2005-11-02 18:55:00,1.42431,1.42461,1.42431,1.42447,19600000.0
2005-11-02 18:56:00,1.42404,1.42434,1.42393,1.42393,36200000.0
2005-11-02 18:57:00,1.42425,1.42428,1.42419,1.42419,19200000.0
2005-11-02 18:58:00,1.42416,1.42421,1.42399,1.42405,39800000.0
2005-11-02 18:59:00,1.42409,1.42409,1.42364,1.42406,27200000.0
2005-11-02 19:00:00,1.42394,1.42396,1.42372,1.42378,59100000.0
2005-11-02 19:01:00,1.42375,1.42375,1.42338,1.42346,46400000.0
2005-11-02 19:02:00,1.42328,1.42331,1.42301,1.42308,25400000.0
2005-11-02 19:03:00,1.42282,1.423,1.4226,1.42282,37200000.0
2005-11-02 19:04:00,1.42284,1.42302,1.42253,1.4227,49400000.0
2005-11-02 19:05:00,1.42271,1.42288,1.42266,1.42274,24000000.0
2005-11-02 19:06:00,1.42283,1.42343,1.42283,1.42343,28800000.0
2005-11-02 19:07:00,1.4232,1.42344,1.42297,1.42344,46900000.0
2005-11-02 19:08:00,1.4232,1.42353,1.4232,1.42335,44700000.0
2005-11-02 19:09:00,1.42343,1.42349,1.42336,1.42342,35200000.0
2005-11-02 19:10:00,1.42352,1.42352,1.42299,1.42299,43000000.0
2005-11-02 19:11:00,1.42331,1.42346,1.42325,1.42337,42200000.0
2005-11-02 19:12:00,1.42362,1.42413,1.42362,1.42413,19800000.0
2005-11-02 19:13:00,1.42423,1.42458,1.42408,1.42428,48000000.0
2005-11-02 19:14:00,1.42394,1.42464,1.42383,1.42458,27800000.0
2005-11-02 19:15:00,1.42425,1.42425,1.42373,1.42404,28200000.0
2005-11-02 19:16:00,1.42375,1.42403,1.42375,1.42377,32400000.0
2005-11-02 19:17:00,1.42373,1.42398,1.42365,1.42366,33600000.0
2005-11-02 19:18:00,1.42377,1.42384,1.42363,1.42374,30600000.0
2005-11-02 19:19:00,1.42371,1.42371,1.42322,1.42347,40200000.0
2005-11-02 19:20:00,1.42352,1.42369,1.42313,1.42353,35900000.0
2005-11-02 19:21:00,1.42327,1.42363,1.42323,1.42323,22000000.0
2005-11-02 19:22:00,1.42319,1.42345,1.42302,1.42342,46400001.0
2005-11-02 19:23:00,1.42328,1.42365,1.42306,1.42365,49600000.0
2005-11-02 19:24:00,1.42376,1.42376,1.42337,1.42351,42400000.0
2005-11-02 19:25:00,1.42356,1.42357,1.42333,1.42357,38100000.0
2005-11-02 19:26:00,1.42341,1.42363,1.42317,1.42345,38800000.0
2005-11-02 19:27:00,1.42337,1.42359,1.42309,1.42359,28200000.0
2005-11-02 19:28:00,1.42359,1.42392,1.42359,1.42374,27600000.0
2005-11-02 19:29:00,1.4236,1.42369,1.42323,1.42365,35000000.0
2005-11-02 19:30:00,1.42378,1.42441,1.42378,1.42434,55100000.0
2005-11-02 19:31:00,1.42447,1.42447,1.42419,1.42442,42000000.0
2005-11-02 19:32:00,1.42427,1.42433,1.42381,1.42391,42100000.0
2005-11-02 19:33:00,1.42386,1.42386,1.42337,1.42349,45100000.0
2005-11-02 19:34:00,1.4231,1.42319,1.42277,1.42288,29400000.0
2005-11-02 19:35:00,1.42277,1.42314,1.42253,1.42314,40400001.0
2005-11-02 19:36:00,1.42308,1.42331,1.42306,1.42312,28400000.0
2005-11-02 19:37:00,1.42324,1.42336,1.42238,1.42238,30400000.0
2005-11-02 19:38:00,1.42218,1.42259,1.42185,1.42185,27000000.0
2005-11-02 19:39:00,1.42173,1.42173,1.42085,1.42114,46100000.0
2005-11-02 19:40:00,1.42101,1.42118,1.42085,1.42104,49200000.0
2005-11-02 19:41:00,1.42102,1.42178,1.42102,1.42178,41400001.0
2005-11-02 19:42:00,1.42173,1.4219,1.4216,1.4219,63100000.0
2005-11-02 19:43:00,1.42187,1.42187,1.4214,1.42182,34000001.0
2005-11-02 19:44:00,1.42169,1.42184,1.42157,1.42184,41600000.0
2005-11-02 19:45:00,1.42174,1.42185,1.42171,1.42173,75400001.0
2005-11-02 19:46:00,1.42184,1.42213,1.42162,1.42162,43400000.0
2005-11-02 19:47:00,1.42167,1.42193,1.42162,1.42178,33200000.0
2005-11-02 19:48:00,1.42174,1.42174,1.42149,1.42149,41600000.0
2005-11-02 19:49:00,1.42142,1.42168,1.42142,1.42146,25400000.0
2005-11-02 19:50:00,1.4218,1.4219,1.42162,1.42184,32400000.0
2005-11-02 19:51:00,1.42156,1.42202,1.42153,1.42191,27200000.0
2005-11-02 19:52:00,1.4219,1.42217,1.42182,1.42189,33500000.0
2005-11-02 19:53:00,1.42198,1.42213,1.42191,1.42201,35200000.0
2005-11-02 19:54:00,1.42202,1.42207,1.42202,1.42202,17400000.0
2005-11-02 19:55:00,1.42179,1.42193,1.42179,1.42182,36100000.0
2005-11-02 19:56:00,1.42182,1.42185,1.42161,1.42179,37400000.0
2005-11-02 19:57:00,1.42185,1.42185,1.42142,1.42155,34200000.0
2005-11-02 19:58:00,1.42151,1.42195,1.42151,1.42174,32600000.0
2005-11-02 19:59:00,1.42176,1.422,1.42168,1.42176,50800000.0
2005-11-02 20:00:00,1.42183,1.42216,1.42155,1.42155,51800000.0
2005-11-02 20:01:00,1.42195,1.42201,1.42171,1.42176,49200000.0
2005-11-02 20:02:00,1.42186,1.42194,1.42172,1.42185,51500000.0
2005-11-02 20:03:00,1.422,1.42207,1.42181,1.42194,33000000.0
2005-11-02 20:04:00,1.422,1.42208,1.42173,1.42198,39800000.0
2005-11-02 20:05:00,1.42181,1.422,1.42177,1.42182,38900000.0
2005-11-02 20:06:00,1.42197,1.42203,1.42181,1.42186,36800000.0
2005-11-02 20:07:00,1.42167,1.42199,1.42148,1.42198,32700000.0
2005-11-02 20:08:00,1.42202,1.42202,1.42148,1.42183,21400000.0
2005-11-02 20:09:00,1.42186,1.42201,1.42179,1.42197,31000000.0
2005-11-02 20:10:00,1.42157,1.42212,1.42157,1.42212,33600000.0
2005-11-02 20:11:00,1.42221,1.42221,1.42199,1.4221,27500000.0
2005-11-02 20:12:00,1.42222,1.42222,1.4217,1.42209,26800000.0
2005-11-02 20:13:00,1.42218,1.42218,1.42204,1.42212,57900000.0
2005-11-02 20:14:00,1.42204,1.42219,1.42148,1.42211,37600000.0
2005-11-02 20:15:00,1.42193,1.42198,1.42178,1.42198,28000000.0
2005-11-02 20:16:00,1.42196,1.42208,1.42181,1.42181,36200000.0
2005-11-02 20:17:00,1.42172,1.42181,1.42132,1.42181,39900000.0
2005-11-02 20:18:00,1.42182,1.42197,1.42163,1.42165,25600000.0
2005-11-02 20:19:00,1.42174,1.42174,1.42133,1.4215,49600000.0
2005-11-02 20:20:00,1.42157,1.42158,1.42132,1.42158,30600000.0
2005-11-02 20:21:00,1.42141,1.42153,1.4214,1.42146,41000000.0
2005-11-02 20:22:00,1.4216,1.42168,1.42134,1.42151,30400000.0
2005-11-02 20:23:00,1.42152,1.42153,1.4211,1.42129,51500000.0
2005-11-02 20:24:00,1.42148,1.42154,1.42128,1.42128,31800000.0
2005-11-02 20:25:00,1.42151,1.42151,1.42118,1.42118,56600000.0
2005-11-02 20:26:00,1.42133,1.4214,1.42103,1.42139,39600000.0
2005-11-02 20:27:00,1.42161,1.42178,1.42125,1.42155,50100000.0
2005-11-02 20:28:00,1.42148,1.4217,1.42116,1.42136,20000000.0
2005-11-02 20:29:00,1.42123,1.42125,1.42071,1.42116,36300000.0
2005-11-02 20:30:00,1.42121,1.42133,1.42097,1.42133,45300000.0
2005-11-02 20:31:00,1.42118,1.42118,1.42066,1.42112,56100000.0
2005-11-02 20:32:00,1.42084,1.42121,1.42063,1.42116,49800000.0
2005-11-02 20:33:00,1.42112,1.42112,1.4208,1.42094,25800000.0
2005-11-02 20:34:00,1.42083,1.421,1.42066,1.42095,44200000.0
2005-11-02 20:35:00,1.42079,1.42088,1.42062,1.42062,38600000.0
2005-11-02 20:36:00,1.42058,1.42078,1.42039,1.42073,36200000.0
2005-11-02 20:37:00,1.42081,1.42092,1.42044,1.42092,48800001.0
2005-11-02 20:38:00,1.42119,1.42119,1.42086,1.42094,35100000.0
2005-11-02 20:39:00,1.42067,1.42067,1.42011,1.42031,47000000.0
2005-11-02 20:40:00,1.42044,1.42066,1.42043,1.42045,33400000.0
2005-11-02 20:41:00,1.42058,1.42069,1.42034,1.42069,37400000.0
2005-11-02 20:42:00,1.42061,1.42061,1.42009,1.42044,42600000.0
2005-11-02 20:43:00,1.42039,1.4205,1.42024,1.42024,30300000.0
2005-11-02 20:44:00,1.42053,1.42056,1.4202,1.42042,37400000.0
2005-11-02 20:45:00,1.42023,1.42046,1.42023,1.42023,51700000.0
2005-11-02 20:46:00,1.4206,1.42083,1.42047,1.42083,65800000.0
2005-11-02 20:47:00,1.42087,1.42096,1.42057,1.42067,35400000.0
2005-11-02 20:48:00,1.42053,1.4208,1.42053,1.42068,37600000.0
2005-11-02 20:49:00,1.42035,1.42035,1.42024,1.42032,25800000.0
2005-11-02 20:50:00,1.42036,1.4204,1.42031,1.42039,46800000.0
2005-11-02 20:51:00,1.42008,1.42025,1.42008,1.42022,27500000.0
2005-11-02 20:52:00,1.42028,1.42043,1.42027,1.42027,22000000.0
2005-11-02 20:53:00,1.41999,1.42024,1.41999,1.42018,34700000.0
2005-11-02 20:54:00,1.41973,1.42011,1.41973,1.41999,61400000.0
2005-11-02 20:55:00,1.42004,1.42043,1.41996,1.42036,43600001.0
2005-11-02 20:56:00,1.41992,1.42,1.41972,1.41992,28200000.0
2005-11-02 20:57:00,1.41989,1.41998,1.41975,1.41987,50100000.0
2005-11-02 20:58:00,1.41994,1.42012,1.41982,1.42012,46600000.0
2005-11-02 20:59:00,1.42005,1.42027,1.42005,1.42022,61300001.0
2005-11-02 21:00:00,1.42014,1.42038,1.41993,1.42028,25800000.0
2005-11-02 21:01:00,1.4204,1.42076,1.42005,1.42005,37800000.0
2005-11-02 21:02:00,1.42039,1.42065,1.42021,1.42062,46400000.0
2005-11-02 21:03:00,1.42045,1.42045,1.42019,1.42019,28200000.0
2005-11-02 21:04:00,1.42042,1.42067,1.42042,1.42067,35200000.0
2005-11-02 21:05:00,1.42034,1.42069,1.42031,1.4205,41000000.0
2005-11-02 21:06:00,1.42061,1.42066,1.42034,1.42066,38000000.0
2005-11-02 21:07:00,1.42074,1.42074,1.42053,1.42055,25600000.0
2005-11-02 21:08:00,1.42049,1.42073,1.42049,1.42073,42200000.0
2005-11-02 21:09:00,1.42092,1.42102,1.4207,1.42098,25800000.0
2005-11-02 21:10:00,1.42106,1.42113,1.42088,1.42097,27200000.0
2005-11-02 21:11:00,1.42095,1.42112,1.42066,1.42086,27800000.0
2005-11-02 21:12:00,1.42096,1.42115,1.42088,1.42106,34600000.0
2005-11-02 21:13:00,1.42104,1.42128,1.42104,1.42113,50800000.0
2005-11-02 21:14:00,1.42113,1.42118,1.42086,1.42097,44400000.0
2005-11-02 21:15:00,1.42084,1.42102,1.42084,1.42102,44400000.0
2005-11-02 21:16:00,1.42072,1.42119,1.42072,1.42119,41400000.0
2005-11-02 21:17:00,1.42115,1.42115,1.42077,1.42077,42000000.0
2005-11-02 21:18:00,1.42129,1.42129,1.42062,1.42105,25600000.0
2005-11-02 21:19:00,1.42122,1.42136,1.42115,1.42119,32600000.0
2005-11-02 21:20:00,1.42126,1.4216,1.42119,1.42144,41200000.0
2005-11-02 21:21:00,1.42158,1.42191,1.42158,1.42182,34000000.0
2005-11-02 21:22:00,1.42133,1.4218,1.42133,1.42158,30600000.0
2005-11-02 21:23:00,1.42156,1.42172,1.42116,1.42116,52300000.0
2005-11-02 21:24:00,1.42146,1.42183,1.42135,1.42155,49200001.0
2005-11-02 21:25:00,1.42169,1.42199,1.42151,1.42151,31200000.0
2005-11-02 21:26:00,1.42184,1.42184,1.42155,1.42155,34000000.0
2005-11-02 21:27:00,1.42164,1.42192,1.42164,1.42188,33000000.0
2005-11-02 21:28:00,1.42183,1.42221,1.42181,1.42203,30000000.0
2005-11-02 21:29:00,1.42192,1.42192,1.42158,1.42168,44400000.0
2005-11-02 21:30:00,1.42174,1.42189,1.42164,1.42165,33400000.0
2005-11-02 21:31:00,1.42162,1.42175,1.42144,1.42175,21000000.0
2005-11-02 21:32:00,1.42176,1.42176,1.42151,1.42155,34400000.0
2005-11-02 21:33:00,1.42166,1.42168,1.4214,1.42153,26700000.0
2005-11-02 21:34:00,1.42151,1.42163,1.42138,1.42142,24200000.0
2005-11-02 21:35:00,1.42134,1.42143,1.42106,1.42133,31200001.0
2005-11-02 21:36:00,1.42134,1.42134,1.42092,1.42122,41100000.0
2005-11-02 21:37:00,1.42121,1.42127,1.42113,1.42126,30400000.0
2005-11-02 21:38:00,1.42135,1.42135,1.4212,1.4213,30600000.0
2005-11-02 21:39:00,1.42113,1.42137,1.42113,1.42137,33000000.0
2005-11-02 21:40:00,1.42124,1.42143,1.42124,1.42142,31600000.0
2005-11-02 21:41:00,1.42143,1.42158,1.42131,1.42137,57100000.0
2005-11-02 21:42:00,1.42136,1.42141,1.42101,1.42101,25600000.0
2005-11-02 21:43:00,1.42132,1.4215,1.42127,1.42148,37900000.0
2005-11-02 21:44:00,1.42141,1.42156,1.42129,1.42129,30600000.0
2005-11-02 21:45:00,1.42134,1.42144,1.42134,1.42134,31200000.0
2005-11-02 21:46:00,1.42139,1.42149,1.42114,1.42126,45800000.0
2005-11-02 21:47:00,1.42118,1.42139,1.42118,1.42125,26500000.0
2005-11-02 21:48:00,1.42139,1.42139,1.42103,1.42119,34400000.0
2005-11-02 21:49:00,1.42122,1.42129,1.4211,1.42115,33000000.0
2005-11-02 21:50:00,1.42121,1.42123,1.42101,1.42107,53100000.0
2005-11-02 21:51:00,1.42094,1.42118,1.42094,1.42105,41800000.0
2005-11-02 21:52:00,1.42103,1.4212,1.42092,1.42109,37400000.0
2005-11-02 21:53:00,1.42101,1.42102,1.42084,1.42084,49000000.0
2005-11-02 21:54:00,1.42083,1.42113,1.42083,1.42108,57400000.0
2005-11-02 21:55:00,1.42128,1.42144,1.42126,1.42144,72900000.0
2005-11-02 21:56:00,1.42159,1.42159,1.42133,1.4215,53200001.0
2005-11-02 21:57:00,1.42155,1.42178,1.42122,1.42152,47000000.0
2005-11-02 21:58:00,1.42161,1.42189,1.42161,1.42173,55000001.0
2005-11-02 21:59:00,1.42192,1.42214,1.42175,1.42194,39600000.0
2005-11-02 22:00:00,1.42204,1.42211,1.422,1.42205,40100000.0
2005-11-02 22:01:00,1.42187,1.42205,1.4218,1.42188,31400000.0
2005-11-02 22:02:00,1.42175,1.42198,1.42174,1.42177,19200000.0
2005-11-02 22:03:00,1.4219,1.42194,1.42174,1.42186,48500000.0
2005-11-02 22:04:00,1.4218,1.42196,1.42165,1.42187,34800000.0
2005-11-02 22:05:00,1.42196,1.42196,1.42165,1.42187,30200000.0
2005-11-02 22:06:00,1.42188,1.42188,1.42139,1.42168,50600000.0
2005-11-02 22:07:00,1.42164,1.42201,1.42164,1.42186,39600000.0
2005-11-02 22:08:00,1.4216,1.422,1.4216,1.422,42600000.0
2005-11-02 22:09:00,1.42193,1.42201,1.42169,1.42183,47400000.0
2005-11-02 22:10:00,1.4219,1.42202,1.42179,1.42197,58800001.0
2005-11-02 22:11:00,1.42194,1.42224,1.42194,1.42204,27800000.0
2005-11-02 22:12:00,1.42208,1.42229,1.42205,1.42205,36000000.0
2005-11-02 22:13:00,1.4221,1.42216,1.4221,1.4221,30800000.0
2005-11-02 22:14:00,1.42196,1.42229,1.42191,1.42191,43000000.0
2005-11-02 22:15:00,1.42203,1.42218,1.42193,1.42203,48400000.0
2005-11-02 22:16:00,1.422,1.42223,1.42199,1.42199,40000000.0
2005-11-02 22:17:00,1.42258,1.42258,1.42232,1.42241,22800000.0
2005-11-02 22:18:00,1.4226,1.42276,1.42256,1.42271,37800000.0
2005-11-02 22:19:00,1.42256,1.42279,1.42256,1.42266,24800000.0
2005-11-02 22:20:00,1.4225,1.42251,1.42215,1.42244,49900000.0
2005-11-02 22:21:00,1.42225,1.42259,1.42217,1.42235,33800000.0
2005-11-02 22:22:00,1.42239,1.42242,1.42218,1.42238,66500000.0
2005-11-02 22:23:00,1.42275,1.42277,1.42257,1.42257,35100000.0
2005-11-02 22:24:00,1.42272,1.42277,1.42252,1.42272,31600000.0
2005-11-02 22:25:00,1.4225,1.4226,1.42241,1.42245,40000000.0
2005-11-02 22:26:00,1.42217,1.42254,1.42217,1.42254,24400000.0
2005-11-02 22:27:00,1.42239,1.42251,1.42207,1.42239,35400000.0
2005-11-02 22:28:00,1.42235,1.42257,1.42232,1.42245,52300000.0
2005-11-02 22:31:00,1.42247,1.42247,1.42178,1.42238,25100000.0
2005-11-02 22:32:00,1.42232,1.42246,1.42226,1.4224,50100000.0
2005-11-02 22:33:00,1.42232,1.42248,1.42232,1.42246,51400000.0
2005-11-02 22:34:00,1.42252,1.4227,1.42234,1.42243,34400000.0
2005-11-02 22:35:00,1.42259,1.42261,1.42244,1.42244,50600000.0
2005-11-02 22:36:00,1.42258,1.42264,1.42198,1.42198,45700000.0
2005-11-02 22:37:00,1.42253,1.42261,1.42241,1.42256,58800000.0
2005-11-02 22:38:00,1.42248,1.42264,1.42244,1.42258,34800000.0
2005-11-02 22:39:00,1.42254,1.42264,1.42238,1.42249,28100000.0
2005-11-02 22:40:00,1.42248,1.42248,1.42203,1.42203,55100000.0
2005-11-02 22:41:00,1.42233,1.42257,1.42233,1.42245,27800000.0
2005-11-02 22:42:00,1.4224,1.4224,1.42213,1.42228,23600000.0
2005-11-02 22:43:00,1.42236,1.42258,1.42236,1.42258,42900000.0
2005-11-02 22:44:00,1.4226,1.42294,1.4226,1.42294,28000000.0
2005-11-02 22:45:00,1.42296,1.42309,1.42285,1.42309,37500000.0
2005-11-02 22:46:00,1.423,1.42314,1.42294,1.42294,26800000.0
2005-11-02 22:47:00,1.42299,1.42299,1.42276,1.42283,47000000.0
2005-11-02 22:48:00,1.42266,1.42304,1.42258,1.42265,31100000.0
2005-11-02 22:49:00,1.42257,1.42275,1.42236,1.42254,41200000.0
2005-11-02 22:50:00,1.42275,1.42276,1.42247,1.42247,28200000.0
2005-11-02 22:51:00,1.42266,1.42292,1.42257,1.42292,25200000.0
2005-11-02 22:52:00,1.42284,1.42284,1.42248,1.42252,23000000.0
2005-11-02 22:53:00,1.42275,1.42289,1.42248,1.42283,53900000.0
2005-11-02 22:54:00,1.4227,1.4227,1.4223,1.4223,44300000.0
2005-11-02 22:55:00,1.42237,1.42237,1.42217,1.42217,38000000.0
2005-11-02 22:56:00,1.42241,1.42247,1.42235,1.42247,42300000.0
2005-11-02 22:57:00,1.42218,1.4223,1.42181,1.42181,50900000.0
2005-11-02 22:58:00,1.42202,1.42209,1.42195,1.42195,26600000.0
2005-11-02 22:59:00,1.42216,1.42228,1.42203,1.42224,48800001.0
2005-11-02 23:00:00,1.42223,1.42225,1.42198,1.42198,31700000.0
2005-11-02 23:01:00,1.42245,1.42254,1.42215,1.42245,46800000.0
2005-11-02 23:02:00,1.42212,1.42223,1.42201,1.42201,43100000.0
2005-11-02 23:03:00,1.42213,1.42213,1.42175,1.42175,53200001.0
2005-11-02 23:04:00,1.4217,1.42182,1.42161,1.4218,22000000.0
2005-11-02 23:05:00,1.4217,1.42185,1.42164,1.42185,39800000.0
2005-11-02 23:06:00,1.42193,1.42206,1.4216,1.4219,27800000.0
2005-11-02 23:07:00,1.42167,1.42187,1.42167,1.42177,28200000.0
2005-11-02 23:08:00,1.42182,1.42204,1.42177,1.42183,36300000.0
2005-11-02 23:09:00,1.42184,1.42221,1.42184,1.42192,26200000.0
2005-11-02 23:10:00,1.42181,1.42204,1.42166,1.42199,47900000.0
2005-11-02 23:11:00,1.42204,1.42204,1.42185,1.42193,55200000.0
2005-11-02 23:12:00,1.42205,1.42216,1.42193,1.42209,32600000.0
2005-11-02 23:13:00,1.42145,1.42224,1.42145,1.42192,73300000.0
2005-11-02 23:14:00,1.42198,1.42203,1.42182,1.42186,32800000.0
2005-11-02 23:15:00,1.42186,1.42197,1.42133,1.42194,33000000.0
2005-11-02 23:16:00,1.4243,1.4246,1.4242,1.4244,36900000.0
2005-11-02 23:17:00,1.422,1.422,1.42177,1.42178,36900000.0
2005-11-02 23:18:00,1.42188,1.42214,1.42171,1.42196,73000001.0
2005-11-02 23:19:00,1.42192,1.42202,1.42172,1.422,42200000.0
2005-11-02 23:20:00,1.42207,1.42207,1.4214,1.42179,39400001.0
2005-11-02 23:21:00,1.42194,1.42228,1.42191,1.42191,58300001.0
2005-11-02 23:22:00,1.42184,1.42201,1.42162,1.42201,28200000.0
2005-11-02 23:23:00,1.42191,1.42208,1.42191,1.42203,41200001.0
2005-11-02 23:24:00,1.42191,1.42211,1.42183,1.42183,63800000.0
2005-11-02 23:25:00,1.42189,1.4221,1.42186,1.42186,55100000.0
2005-11-02 23:26:00,1.42205,1.42227,1.42186,1.42227,25400000.0
2005-11-02 23:27:00,1.4237,1.424,1.4237,1.424,58000000.0
2005-11-02 23:28:00,1.42206,1.42207,1.42163,1.42163,58000000.0
2005-11-02 23:29:00,1.4237,1.4239,1.4237,1.4239,39800000.0
2005-11-02 23:30:00,1.4237,1.4239,1.4237,1.4237,39800000.0
2005-11-02 23:31:00,1.42202,1.42215,1.4217,1.42215,39800000.0
2005-11-02 23:32:00,1.42194,1.42219,1.42194,1.422,33300000.0
2005-11-02 23:33:00,1.42187,1.42203,1.42187,1.42196,40100001.0
2005-11-02 23:34:00,1.4239,1.4239,1.4239,1.4239,33200000.0
2005-11-02 23:35:00,1.42197,1.42197,1.42173,1.42179,33200000.0
2005-11-02 23:36:00,1.42194,1.42205,1.42188,1.42188,36600000.0
2005-11-02 23:37:00,1.42195,1.42197,1.42187,1.42195,28400000.0
2005-11-02 23:38:00,1.42197,1.42205,1.42183,1.42202,47200000.0
2005-11-02 23:39:00,1.42184,1.42197,1.42175,1.42186,51500000.0
2005-11-02 23:40:00,1.42216,1.42218,1.42189,1.42189,27200000.0
2005-11-02 23:41:00,1.42203,1.42203,1.42151,1.42151,48200000.0
2005-11-02 23:42:00,1.42198,1.42198,1.42167,1.4217,42000000.0
2005-11-02 23:43:00,1.42183,1.42194,1.42144,1.42189,30200000.0
2005-11-02 23:44:00,1.42206,1.42211,1.42194,1.42206,37400000.0
2005-11-02 23:45:00,1.42195,1.42218,1.42175,1.42198,55300000.0
2005-11-02 23:46:00,1.4221,1.4221,1.42187,1.422,44200000.0
2005-11-02 23:47:00,1.4221,1.4222,1.42194,1.42215,40600000.0
2005-11-02 23:48:00,1.42219,1.42219,1.42194,1.42214,36000000.0
2005-11-02 23:49:00,1.42227,1.42232,1.42181,1.42206,24900000.0
2005-11-02 23:50:00,1.42223,1.42253,1.42215,1.4225,33500000.0
2005-11-02 23:51:00,1.42271,1.42272,1.42223,1.42235,53000000.0
2005-11-02 23:52:00,1.42241,1.42246,1.42206,1.42246,27800000.0
2005-11-02 23:53:00,1.42261,1.42261,1.4221,1.42242,37600000.0
2005-11-02 23:54:00,1.4225,1.42261,1.42195,1.42195,44000000.0
2005-11-02 23:55:00,1.4224,1.42287,1.4224,1.42287,66300002.0
2005-11-02 23:56:00,1.42286,1.42286,1.4225,1.42264,38900000.0
2005-11-02 23:57:00,1.42269,1.42326,1.42269,1.42326,33000000.0
2005-11-02 23:58:00,1.42332,1.42367,1.4232,1.42361,33200000.0
2005-11-02 23:59:00,1.42363,1.42373,1.42343,1.42348,49900000.0
2005-11-03 00:00:00,1.4244,1.4244,1.4242,1.4242,46400001.0
2005-11-03 00:01:00,1.4243,1.4243,1.4242,1.4243,46400001.0
2005-11-03 00:02:00,1.4244,1.4244,1.4243,1.4243,46400001.0
2005-11-03 00:03:00,1.4244,1.4244,1.4244,1.4244,46400001.0
2005-11-03 00:04:00,1.4243,1.4244,1.4243,1.4244,46400001.0
2005-11-03 00:05:00,1.4243,1.4243,1.4242,1.4242,46400001.0
2005-11-03 00:06:00,1.4244,1.4244,1.4242,1.4243,46400001.0
2005-11-03 00:07:00,1.4242,1.4243,1.4242,1.4242,46400001.0
2005-11-03 00:08:00,1.4243,1.4244,1.4242,1.4242,46400001.0
2005-11-03 00:09:00,1.4243,1.4244,1.4243,1.4244,46400001.0
2005-11-03 00:10:00,1.4242,1.4243,1.4242,1.4242,46400001.0
2005-11-03 00:11:00,1.4243,1.4245,1.4243,1.4245,46400001.0
2005-11-03 00:12:00,1.4247,1.4248,1.4244,1.4245,46400001.0
2005-11-03 00:13:00,1.4247,1.4248,1.4245,1.4248,46400001.0
2005-11-03 00:15:00,1.4245,1.4248,1.4245,1.4245,46400001.0
2005-11-03 00:16:00,1.4247,1.4248,1.4247,1.4248,46400001.0
2005-11-03 00:17:00,1.4248,1.4248,1.4248,1.4248,46400001.0
2005-11-03 00:18:00,1.4247,1.4249,1.4247,1.4248,46400001.0
2005-11-03 00:19:00,1.4247,1.4248,1.4244,1.4244,46400001.0
2005-11-03 00:20:00,1.4245,1.4246,1.4244,1.4245,46400001.0
2005-11-03 00:21:00,1.4244,1.4245,1.4244,1.4245,46400001.0
2005-11-03 00:22:00,1.4246,1.4248,1.4245,1.4248,46400001.0
2005-11-03 00:24:00,1.4246,1.4246,1.4246,1.4246,46400001.0
2005-11-03 00:25:00,1.4248,1.4249,1.4248,1.4248,46400001.0
2005-11-03 00:26:00,1.4245,1.4248,1.4245,1.4247,46400001.0
2005-11-03 00:27:00,1.4245,1.4245,1.4245,1.4245,46400001.0
2005-11-03 00:28:00,1.4244,1.4245,1.4242,1.4244,46400001.0
2005-11-03 00:29:00,1.4245,1.4245,1.4244,1.4244,46400001.0
2005-11-03 00:30:00,1.42336,1.42376,1.42336,1.42357,46400001.0
2005-11-03 00:31:00,1.42359,1.42359,1.42349,1.4235,31300000.0
2005-11-03 00:32:00,1.4234,1.42377,1.42338,1.42357,35200000.0
2005-11-03 00:33:00,1.4238,1.4238,1.42346,1.4237,37600000.0
2005-11-03 00:34:00,1.42364,1.42379,1.42351,1.42351,22200000.0
2005-11-03 00:35:00,1.42381,1.42381,1.42354,1.42368,47400001.0
2005-11-03 00:36:00,1.42365,1.4237,1.42358,1.42359,30400000.0
2005-11-03 00:37:00,1.42365,1.42368,1.4235,1.4235,31400000.0
2005-11-03 00:38:00,1.42352,1.42362,1.42342,1.42347,35600000.0
2005-11-03 00:39:00,1.4234,1.4236,1.4233,1.4233,37200000.0
2005-11-03 00:40:00,1.4234,1.4234,1.4233,1.4234,37200000.0
2005-11-03 00:41:00,1.4236,1.4236,1.4234,1.4236,37200000.0
2005-11-03 00:42:00,1.42345,1.42357,1.42342,1.42354,37200000.0
2005-11-03 00:43:00,1.42332,1.42364,1.42311,1.42364,30400000.0
2005-11-03 00:44:00,1.4233,1.4233,1.4231,1.4232,60800001.0
2005-11-03 00:45:00,1.42353,1.42353,1.4232,1.42325,60800001.0
2005-11-03 00:46:00,1.42342,1.42357,1.42326,1.42357,45500000.0
2005-11-03 00:47:00,1.4232,1.4232,1.4232,1.4232,15000000.0
2005-11-03 00:48:00,1.42334,1.42368,1.42334,1.42339,15000000.0
2005-11-03 00:49:00,1.42345,1.42348,1.42318,1.4234,45800000.0
2005-11-03 00:50:00,1.4234,1.42359,1.4233,1.42359,31800000.0
2005-11-03 00:51:00,1.42357,1.42362,1.4234,1.42353,46700000.0
2005-11-03 00:52:00,1.42336,1.42369,1.42336,1.42369,25600000.0
2005-11-03 00:53:00,1.42361,1.42413,1.42361,1.42412,45400000.0
2005-11-03 00:54:00,1.42377,1.42456,1.42377,1.42456,35200000.0
2005-11-03 00:55:00,1.42403,1.4242,1.42378,1.4242,40900001.0
2005-11-03 00:56:00,1.42418,1.42423,1.42403,1.42408,35900000.0
2005-11-03 00:57:00,1.42423,1.42423,1.42379,1.42379,55900000.0
2005-11-03 00:58:00,1.42396,1.42396,1.42372,1.42384,32800000.0
2005-11-03 00:59:00,1.42403,1.42406,1.42395,1.42402,34800000.0
2005-11-03 01:00:00,1.42398,1.42415,1.42395,1.42398,30600000.0
2005-11-03 01:01:00,1.42398,1.42411,1.42388,1.42396,25800000.0
2005-11-03 01:02:00,1.42424,1.4245,1.42397,1.42397,46600000.0
2005-11-03 01:03:00,1.42422,1.42424,1.42395,1.42412,39200000.0
2005-11-03 01:04:00,1.42396,1.4242,1.42396,1.42416,32400000.0
2005-11-03 01:05:00,1.42428,1.42437,1.42416,1.42423,44800000.0
2005-11-03 01:06:00,1.42424,1.42426,1.42404,1.42423,43600000.0
2005-11-03 01:07:00,1.4242,1.42431,1.42407,1.42419,30600000.0
2005-11-03 01:08:00,1.42432,1.42459,1.42411,1.42411,26000000.0
2005-11-03 01:09:00,1.42435,1.42443,1.42424,1.42443,35600000.0
2005-11-03 01:10:00,1.42431,1.42435,1.42393,1.42416,30000000.0
2005-11-03 01:11:00,1.42405,1.42437,1.42402,1.42437,20800000.0
2005-11-03 01:12:00,1.42455,1.42468,1.42424,1.42455,35600000.0
2005-11-03 01:13:00,1.42473,1.42491,1.42454,1.42491,52900000.0
2005-11-03 01:14:00,1.42475,1.42491,1.42459,1.42478,44000000.0
2005-11-03 01:15:00,1.42474,1.42474,1.42432,1.42457,36800000.0
2005-11-03 01:16:00,1.42454,1.42487,1.42449,1.42481,32400000.0
2005-11-03 01:17:00,1.42499,1.42499,1.42475,1.42475,32400000.0
2005-11-03 01:19:00,1.4231,1.4232,1.4231,1.4232,48200000.0
2005-11-03 01:20:00,1.4231,1.4232,1.4231,1.4231,48200000.0
2005-11-03 01:21:00,1.42444,1.42473,1.42442,1.42453,48200000.0
2005-11-03 01:22:00,1.42454,1.42475,1.42442,1.42468,20800000.0
2005-11-03 01:23:00,1.42463,1.42474,1.4244,1.4244,54600000.0
2005-11-03 01:24:00,1.42471,1.42476,1.42455,1.42467,41300000.0
2005-11-03 01:25:00,1.42461,1.42489,1.42452,1.42471,76500000.0
2005-11-03 01:26:00,1.42467,1.42484,1.4246,1.42465,23200000.0
2005-11-03 01:27:00,1.42459,1.42464,1.42442,1.42464,26800000.0
2005-11-03 01:28:00,1.42447,1.42455,1.42401,1.42436,49000000.0
2005-11-03 01:29:00,1.42448,1.42449,1.42437,1.42437,32800000.0
2005-11-03 01:30:00,1.4244,1.4244,1.42383,1.42418,47000000.0
2005-11-03 01:31:00,1.42409,1.42428,1.42405,1.42418,47800000.0
2005-11-03 01:32:00,1.42408,1.42431,1.42395,1.42408,25600000.0
2005-11-03 01:33:00,1.42397,1.42404,1.42381,1.42397,25600000.0
2005-11-03 01:34:00,1.42382,1.42382,1.42333,1.42362,41200000.0
2005-11-03 01:35:00,1.4236,1.42385,1.4235,1.4235,33800000.0
2005-11-03 01:36:00,1.42376,1.42382,1.4236,1.4236,34800000.0
2005-11-03 01:37:00,1.4236,1.42372,1.42332,1.42365,32500000.0
2005-11-03 01:38:00,1.42359,1.42376,1.42351,1.42373,38000000.0
2005-11-03 01:39:00,1.42356,1.42361,1.42316,1.42342,62200000.0
2005-11-03 01:40:00,1.42328,1.42339,1.4232,1.42336,42000001.0
2005-11-03 01:41:00,1.42332,1.42364,1.42327,1.42348,46500000.0
2005-11-03 01:42:00,1.42358,1.42368,1.42338,1.42358,40400000.0
2005-11-03 01:43:00,1.42352,1.42352,1.4229,1.4234,30500000.0
2005-11-03 01:44:00,1.4234,1.4234,1.42293,1.42315,24400000.0
2005-11-03 01:45:00,1.42315,1.42323,1.42301,1.42309,59600000.0
2005-11-03 01:46:00,1.42296,1.42312,1.42281,1.42292,35200000.0
2005-11-03 01:47:00,1.42312,1.4233,1.42302,1.42303,23200000.0
2005-11-03 01:48:00,1.42317,1.42333,1.42286,1.42286,52800001.0
2005-11-03 01:49:00,1.42315,1.42326,1.42262,1.42307,27400000.0
2005-11-03 01:50:00,1.42308,1.42347,1.42277,1.42347,42200000.0
2005-11-03 01:51:00,1.42342,1.42342,1.42312,1.42312,42600000.0
2005-11-03 01:52:00,1.42331,1.42347,1.4232,1.4232,43700000.0
2005-11-03 01:53:00,1.42329,1.42329,1.42314,1.42314,47200000.0
2005-11-03 01:54:00,1.42311,1.42318,1.42308,1.42308,40000000.0
2005-11-03 01:55:00,1.42304,1.42326,1.42299,1.42299,33000000.0
2005-11-03 01:56:00,1.42323,1.4234,1.42313,1.42316,43100000.0
2005-11-03 01:57:00,1.42319,1.42333,1.42311,1.42314,38000001.0
2005-11-03 01:58:00,1.42318,1.42328,1.42288,1.42295,32800000.0
2005-11-03 01:59:00,1.42323,1.42327,1.42315,1.42327,54900000.0
2005-11-03 02:00:00,1.423,1.42333,1.423,1.42308,23600000.0
2005-11-03 02:01:00,1.42291,1.42295,1.42281,1.42284,62300000.0
2005-11-03 02:02:00,1.42269,1.42323,1.42269,1.4229,69400000.0
2005-11-03 02:03:00,1.42295,1.42312,1.42294,1.42309,69600000.0
2005-11-03 02:04:00,1.42299,1.42299,1.42268,1.42268,60600000.0
2005-11-03 02:05:00,1.42261,1.42261,1.42245,1.42257,58400000.0
2005-11-03 02:06:00,1.42277,1.42286,1.4225,1.42286,95800001.0
2005-11-03 02:07:00,1.42283,1.42284,1.4224,1.42272,187400001.0
2005-11-03 02:08:00,1.42267,1.42272,1.42259,1.42272,35800000.0
2005-11-03 02:09:00,1.42255,1.42283,1.42242,1.42273,158400000.0
2005-11-03 02:10:00,1.4225,1.42284,1.4224,1.4224,153900001.0
2005-11-03 02:11:00,1.42236,1.42251,1.42236,1.42251,41600000.0
2005-11-03 02:12:00,1.42251,1.42263,1.42247,1.42263,75200000.0
2005-11-03 02:13:00,1.42264,1.4227,1.42264,1.42269,35400000.0
2005-11-03 02:14:00,1.42278,1.42281,1.42248,1.42276,136700000.0
2005-11-03 02:15:00,1.42268,1.42275,1.4225,1.42263,233400001.0
2005-11-03 02:16:00,1.42288,1.42296,1.42271,1.42291,44000000.0
2005-11-03 02:17:00,1.42266,1.42301,1.42238,1.4226,247800000.0
2005-11-03 02:18:00,1.42275,1.42301,1.42233,1.42278,29000000.0
2005-11-03 02:19:00,1.42294,1.42329,1.42284,1.42295,38400000.0
2005-11-03 02:20:00,1.42307,1.42321,1.42295,1.42315,49000000.0
2005-11-03 02:21:00,1.42295,1.42316,1.42289,1.4231,58000000.0
2005-11-03 02:22:00,1.42274,1.42277,1.42267,1.42269,31700000.0
2005-11-03 02:23:00,1.42284,1.42284,1.42264,1.42264,36200000.0
2005-11-03 02:24:00,1.42256,1.42273,1.4225,1.42269,39800001.0
2005-11-03 02:25:00,1.42251,1.4226,1.42229,1.42247,96300000.0
2005-11-03 02:26:00,1.42242,1.42299,1.42239,1.42265,110800000.0
2005-11-03 02:27:00,1.42253,1.42253,1.42233,1.42235,65600000.0
2005-11-03 02:28:00,1.42234,1.42242,1.42227,1.4223,37000000.0
2005-11-03 02:29:00,1.42264,1.42264,1.42236,1.42259,47400000.0
2005-11-03 02:30:00,1.42281,1.42289,1.42268,1.42288,42200000.0
2005-11-03 02:31:00,1.42264,1.42264,1.4224,1.4224,58500000.0
2005-11-03 02:32:00,1.42273,1.4233,1.42273,1.4233,44400000.0
2005-11-03 02:33:00,1.42297,1.42306,1.42287,1.42296,241800003.0
2005-11-03 02:34:00,1.4233,1.4233,1.42306,1.42327,42000000.0
2005-11-03 02:35:00,1.42316,1.42316,1.42255,1.42263,88200001.0
2005-11-03 02:36:00,1.42301,1.42326,1.42301,1.42326,37600000.0
2005-11-03 02:37:00,1.42309,1.4234,1.42309,1.42332,78400000.0
2005-11-03 02:38:00,1.42342,1.42342,1.42327,1.42332,30400000.0
2005-11-03 02:39:00,1.4235,1.42354,1.4234,1.42345,43300000.0
2005-11-03 02:40:00,1.42349,1.42361,1.42344,1.42349,42000000.0
2005-11-03 02:41:00,1.42349,1.42364,1.42347,1.42347,18600000.0
2005-11-03 02:42:00,1.42356,1.42359,1.42351,1.42351,35200000.0
2005-11-03 02:43:00,1.42348,1.42367,1.42342,1.42367,32400000.0
2005-11-03 02:44:00,1.42366,1.42386,1.42361,1.42386,46900001.0
2005-11-03 02:45:00,1.42328,1.4235,1.42323,1.42349,40400000.0
2005-11-03 02:46:00,1.42343,1.4235,1.42328,1.42333,132400000.0
2005-11-03 02:47:00,1.42374,1.42423,1.42343,1.42412,210100000.0
2005-11-03 02:48:00,1.42407,1.42433,1.42404,1.42418,149700000.0
2005-11-03 02:49:00,1.42396,1.42423,1.42366,1.42388,65800000.0
2005-11-03 02:50:00,1.4229,1.423,1.4229,1.4229,58400000.0
2005-11-03 02:51:00,1.42391,1.424,1.42374,1.424,58400000.0
2005-11-03 02:52:00,1.42415,1.42415,1.42394,1.42401,30600000.0
2005-11-03 02:53:00,1.42401,1.42401,1.4236,1.42379,22600000.0
2005-11-03 02:54:00,1.424,1.42406,1.42378,1.42379,65700000.0
2005-11-03 02:56:00,1.42364,1.42369,1.42361,1.42364,52300000.0
2005-11-03 02:57:00,1.42359,1.42373,1.42359,1.42368,47600000.0
2005-11-03 02:58:00,1.42356,1.42369,1.42355,1.42359,71200000.0
2005-11-03 02:59:00,1.42348,1.42353,1.42322,1.42322,55600000.0
2005-11-03 03:00:00,1.42325,1.4233,1.42307,1.42311,126500000.0
2005-11-03 03:01:00,1.42308,1.4231,1.423,1.42305,41800000.0
2005-11-03 03:02:00,1.42308,1.42308,1.42295,1.42303,49400000.0
2005-11-03 03:03:00,1.42303,1.42303,1.42295,1.42298,59200000.0
2005-11-03 03:04:00,1.42296,1.42344,1.42281,1.42308,59700000.0
2005-11-03 03:05:00,1.42305,1.42313,1.423,1.42308,55400000.0
2005-11-03 03:06:00,1.42295,1.42301,1.42288,1.42301,42300000.0
2005-11-03 03:07:00,1.42296,1.42335,1.42281,1.42324,84000000.0
2005-11-03 03:08:00,1.42318,1.42324,1.42286,1.42286,75000001.0
2005-11-03 03:09:00,1.4232,1.42333,1.42291,1.42333,31000000.0
2005-11-03 03:10:00,1.42283,1.4233,1.42283,1.4233,31000000.0
2005-11-03 03:11:00,1.42291,1.42296,1.42291,1.42295,39000000.0
2005-11-03 03:12:00,1.42312,1.42332,1.42286,1.42313,41000000.0
2005-11-03 03:13:00,1.42279,1.42323,1.42279,1.4232,36000000.0
2005-11-03 03:14:00,1.4231,1.42329,1.42279,1.42318,38200000.0
2005-11-03 03:15:00,1.42293,1.42336,1.42293,1.42335,25600000.0
2005-11-03 03:16:00,1.42337,1.42347,1.42311,1.4234,32600000.0
2005-11-03 03:17:00,1.42333,1.4234,1.42292,1.4234,62300000.0
2005-11-03 03:18:00,1.4233,1.4233,1.42298,1.42329,29600000.0
2005-11-03 03:19:00,1.42322,1.42345,1.42299,1.42345,38000000.0
2005-11-03 03:20:00,1.42287,1.4234,1.42283,1.4234,43800000.0
2005-11-03 03:21:00,1.42317,1.42317,1.42312,1.42314,30000000.0
2005-11-03 03:22:00,1.42311,1.42311,1.42294,1.42297,58400000.0
2005-11-03 03:23:00,1.42304,1.42315,1.42299,1.42312,83900001.0
2005-11-03 03:24:00,1.42318,1.42327,1.42305,1.42305,55600000.0
2005-11-03 03:25:00,1.42351,1.42351,1.42314,1.42316,21200000.0
2005-11-03 03:26:00,1.42307,1.42321,1.42304,1.42321,134200000.0
2005-11-03 03:27:00,1.42325,1.42328,1.42309,1.4232,100800001.0
2005-11-03 03:28:00,1.42312,1.42312,1.42295,1.4231,45700000.0
2005-11-03 03:29:00,1.42317,1.42327,1.42315,1.42326,31000000.0
2005-11-03 03:30:00,1.42331,1.42334,1.42314,1.42334,71900000.0
2005-11-03 03:31:00,1.42331,1.42361,1.42331,1.42361,38800000.0
2005-11-03 03:32:00,1.42354,1.4237,1.42342,1.42342,34800000.0
2005-11-03 03:33:00,1.42325,1.42335,1.42325,1.42332,37400000.0
2005-11-03 03:34:00,1.42342,1.42342,1.42306,1.42319,36200000.0
2005-11-03 03:35:00,1.42337,1.42344,1.42319,1.42329,76600000.0
2005-11-03 03:36:00,1.42339,1.42369,1.42321,1.42364,44300000.0
2005-11-03 03:37:00,1.42357,1.42357,1.42323,1.42349,45200000.0
2005-11-03 03:38:00,1.42352,1.42362,1.42332,1.4235,24400000.0
2005-11-03 03:39:00,1.4231,1.4231,1.42289,1.42289,77400000.0
2005-11-03 03:40:00,1.42295,1.4235,1.42293,1.42335,110800000.0
2005-11-03 03:42:00,1.42337,1.42337,1.42323,1.4233,76500000.0
2005-11-03 03:43:00,1.42318,1.42327,1.42317,1.42325,34400000.0
2005-11-03 03:44:00,1.42298,1.42313,1.42288,1.42296,22200000.0
2005-11-03 03:45:00,1.42303,1.42335,1.4229,1.42335,50300000.0
2005-11-03 03:46:00,1.42309,1.4232,1.42304,1.42305,52100000.0
2005-11-03 03:47:00,1.42304,1.42311,1.42292,1.42292,34200000.0
2005-11-03 03:48:00,1.42323,1.42323,1.42288,1.423,20400000.0
2005-11-03 03:49:00,1.42297,1.42297,1.42245,1.42253,43600000.0
2005-11-03 03:50:00,1.42288,1.42307,1.42272,1.42272,88700000.0
2005-11-03 03:51:00,1.42273,1.42273,1.42256,1.42256,54900000.0
2005-11-03 03:52:00,1.42258,1.42258,1.42226,1.42234,87600000.0
2005-11-03 03:53:00,1.42231,1.42246,1.42221,1.42236,59900000.0
2005-11-03 03:54:00,1.42248,1.42288,1.42245,1.42257,35800000.0
2005-11-03 03:55:00,1.42302,1.42308,1.42285,1.42305,35600000.0
2005-11-03 03:56:00,1.42292,1.42305,1.4229,1.4229,32400000.0
2005-11-03 03:57:00,1.4224,1.42253,1.42237,1.42245,134200000.0
2005-11-03 03:58:00,1.42243,1.42302,1.42237,1.42259,255200000.0
2005-11-03 03:59:00,1.42298,1.42326,1.42295,1.42311,159600001.0
2005-11-03 04:00:00,1.42305,1.42308,1.42288,1.42296,73700000.0
2005-11-03 04:01:00,1.42295,1.4232,1.42283,1.42318,155800002.0
2005-11-03 04:02:00,1.42333,1.42357,1.42312,1.42312,122600000.0
2005-11-03 04:03:00,1.42316,1.42316,1.42286,1.42316,96200000.0
2005-11-03 04:04:00,1.42306,1.42317,1.42302,1.42314,124000000.0
2005-11-03 04:05:00,1.42286,1.42347,1.42262,1.42347,204100000.0
2005-11-03 04:06:00,1.42306,1.4237,1.42306,1.42332,110600000.0
2005-11-03 04:07:00,1.42347,1.42349,1.42324,1.42324,132300000.0
2005-11-03 04:08:00,1.42356,1.42365,1.42356,1.42363,14400000.0
2005-11-03 04:09:00,1.42373,1.42373,1.42345,1.4236,27800000.0
2005-11-03 04:10:00,1.42347,1.42347,1.42319,1.42336,126600001.0
2005-11-03 04:11:00,1.42349,1.42369,1.42327,1.42336,38000000.0
2005-11-03 04:12:00,1.42326,1.42334,1.42326,1.42329,57900000.0
2005-11-03 04:13:00,1.42327,1.42344,1.42324,1.42326,60100000.0
2005-11-03 04:14:00,1.42329,1.42337,1.42324,1.42337,81800000.0
2005-11-03 04:15:00,1.42339,1.42362,1.42336,1.42356,61400000.0
2005-11-03 04:16:00,1.42351,1.42359,1.42329,1.42339,89300000.0
2005-11-03 04:17:00,1.42342,1.42347,1.42334,1.42339,39000000.0
2005-11-03 04:18:00,1.42334,1.42349,1.42329,1.42334,124600000.0
2005-11-03 04:19:00,1.42333,1.42333,1.42325,1.42328,58600000.0
2005-11-03 04:20:00,1.42333,1.42338,1.42313,1.42313,178600001.0
2005-11-03 04:21:00,1.42312,1.42322,1.42312,1.42312,47400000.0
2005-11-03 04:22:00,1.42315,1.42355,1.42296,1.42355,40800000.0
2005-11-03 04:23:00,1.42324,1.42329,1.42324,1.42324,42600000.0
2005-11-03 04:24:00,1.42326,1.42334,1.42324,1.42329,183000000.0
2005-11-03 04:25:00,1.42327,1.42374,1.42324,1.42349,193200001.0
2005-11-03 04:26:00,1.42349,1.42349,1.42329,1.42334,216100002.0
2005-11-03 04:27:00,1.42334,1.42338,1.4231,1.42333,58800000.0
2005-11-03 04:28:00,1.42342,1.42345,1.42334,1.42337,66700000.0
2005-11-03 04:29:00,1.42331,1.42374,1.42331,1.42367,73800000.0
2005-11-03 04:30:00,1.42332,1.42369,1.42331,1.42359,91200000.0
2005-11-03 04:31:00,1.42366,1.42366,1.42332,1.42352,19200000.0
2005-11-03 04:32:00,1.42364,1.42364,1.42342,1.42348,18200000.0
2005-11-03 04:33:00,1.42349,1.42349,1.42327,1.42337,45800000.0
2005-11-03 04:34:00,1.42352,1.42357,1.42343,1.42352,45700000.0
2005-11-03 04:35:00,1.42341,1.42354,1.42339,1.42339,62300000.0
2005-11-03 04:36:00,1.42364,1.42372,1.42299,1.42361,162500000.0
2005-11-03 04:37:00,1.42354,1.42377,1.42327,1.42354,140900000.0
2005-11-03 04:38:00,1.42354,1.42354,1.42341,1.42349,49400000.0
2005-11-03 04:39:00,1.42333,1.42352,1.42325,1.42325,70800000.0
2005-11-03 04:40:00,1.42322,1.42349,1.42322,1.42349,46800000.0
2005-11-03 04:41:00,1.42327,1.42355,1.42327,1.42342,56300000.0
2005-11-03 04:42:00,1.42322,1.42337,1.42322,1.42332,56200000.0
2005-11-03 04:44:00,1.42306,1.42356,1.42302,1.42356,40200000.0
2005-11-03 04:45:00,1.42352,1.42352,1.42302,1.42317,34800000.0
2005-11-03 04:46:00,1.42315,1.42333,1.42315,1.42325,49600000.0
2005-11-03 04:47:00,1.42334,1.42374,1.42333,1.42366,105900001.0
2005-11-03 04:48:00,1.42332,1.42357,1.42332,1.42352,49400000.0
2005-11-03 04:49:00,1.42338,1.42338,1.42287,1.42287,85600000.0
2005-11-03 04:50:00,1.42325,1.4233,1.42308,1.42318,60800001.0
2005-11-03 04:51:00,1.42286,1.42286,1.4228,1.42285,40200000.0
2005-11-03 04:52:00,1.42288,1.42338,1.42288,1.42318,34200000.0
2005-11-03 04:53:00,1.42313,1.42338,1.42303,1.42313,34800000.0
2005-11-03 04:54:00,1.4229,1.4231,1.42278,1.42278,29200000.0
2005-11-03 04:55:00,1.42306,1.42317,1.42269,1.42317,29000000.0
2005-11-03 04:56:00,1.42296,1.42316,1.42294,1.42301,29000000.0
2005-11-03 04:59:00,1.42274,1.42292,1.42268,1.42268,118300000.0
2005-11-03 05:00:00,1.42302,1.42303,1.42286,1.42295,50500000.0
2005-11-03 05:01:00,1.42283,1.4232,1.42283,1.4232,31800000.0
2005-11-03 05:02:00,1.42316,1.42328,1.42296,1.42316,35200000.0
2005-11-03 05:03:00,1.42296,1.42321,1.42291,1.42298,175000000.0
2005-11-03 05:04:00,1.42298,1.42301,1.42293,1.42301,205100000.0
2005-11-03 05:05:00,1.42301,1.42304,1.42291,1.42298,202600001.0
2005-11-03 05:06:00,1.4232,1.4233,1.4232,1.4233,298000000.0
2005-11-03 05:07:00,1.42291,1.42323,1.42291,1.42291,298000000.0
2005-11-03 05:08:00,1.42316,1.42321,1.42301,1.42303,335800001.0
2005-11-03 05:10:00,1.42299,1.42309,1.42294,1.42308,205900001.0
2005-11-03 05:11:00,1.42298,1.42309,1.42286,1.4229,125300000.0
2005-11-03 05:12:00,1.4229,1.42295,1.42285,1.42285,139800000.0
2005-11-03 05:13:00,1.4233,1.4233,1.4232,1.4233,230600000.0
2005-11-03 05:14:00,1.42294,1.42309,1.42292,1.42302,230600000.0
2005-11-03 05:15:00,1.42319,1.42336,1.42309,1.42332,28200000.0
2005-11-03 05:16:00,1.423,1.42321,1.42295,1.4231,170300000.0
2005-11-03 05:17:00,1.42322,1.42337,1.42307,1.42337,159300000.0
2005-11-03 05:18:00,1.42336,1.42336,1.42301,1.42316,277000001.0
2005-11-03 05:19:00,1.42299,1.42333,1.42295,1.42303,299400001.0
2005-11-03 05:20:00,1.42307,1.42322,1.42302,1.42312,248900000.0
2005-11-03 05:21:00,1.42305,1.42345,1.423,1.42321,370400002.0
2005-11-03 05:22:00,1.4232,1.42321,1.42304,1.42317,246700001.0
2005-11-03 05:23:00,1.42314,1.42327,1.42314,1.42322,107000000.0
2005-11-03 05:24:00,1.42319,1.42322,1.42314,1.42317,154300000.0
2005-11-03 05:25:00,1.4233,1.4233,1.4233,1.4233,113500001.0
2005-11-03 05:26:00,1.42319,1.42322,1.42314,1.42319,113500001.0
2005-11-03 05:27:00,1.42339,1.42341,1.42298,1.42318,174200000.0
2005-11-03 05:28:00,1.42338,1.42348,1.42311,1.42337,229000001.0
2005-11-03 05:30:00,1.42319,1.42339,1.42309,1.42311,209200000.0
2005-11-03 05:31:00,1.42312,1.42345,1.42308,1.42311,45400000.0
2005-11-03 05:32:00,1.42323,1.42343,1.42318,1.42337,135000000.0
2005-11-03 05:33:00,1.42341,1.42354,1.42332,1.4234,216100002.0
2005-11-03 05:34:00,1.42334,1.42361,1.42326,1.42328,230000001.0
2005-11-03 05:35:00,1.42349,1.42356,1.42341,1.42351,35800001.0
2005-11-03 05:36:00,1.42328,1.42344,1.42326,1.42331,174600000.0
2005-11-03 05:37:00,1.42331,1.42339,1.42321,1.42329,184600000.0
2005-11-03 05:38:00,1.42336,1.42356,1.42334,1.42351,171400000.0
2005-11-03 05:39:00,1.4233,1.4233,1.4233,1.4233,202200000.0
2005-11-03 05:40:00,1.42336,1.42367,1.4233,1.42353,202200000.0
2005-11-03 05:41:00,1.42335,1.42349,1.42319,1.42327,110000000.0
2005-11-03 05:42:00,1.42334,1.42339,1.42319,1.42324,186300000.0
2005-11-03 05:43:00,1.42322,1.42332,1.42321,1.42327,82300001.0
2005-11-03 05:44:00,1.42327,1.42344,1.42319,1.42324,114600000.0
2005-11-03 05:45:00,1.42329,1.42349,1.42324,1.42329,181200003.0
2005-11-03 05:46:00,1.42334,1.42349,1.42329,1.42339,187900001.0
2005-11-03 05:47:00,1.4234,1.42351,1.42329,1.4235,185100000.0
2005-11-03 05:48:00,1.42324,1.42354,1.42318,1.42326,268400000.0
2005-11-03 05:49:00,1.42322,1.42337,1.42302,1.42302,186600001.0
2005-11-03 05:50:00,1.42315,1.42358,1.42315,1.4233,360600003.0
2005-11-03 05:51:00,1.42343,1.42352,1.42336,1.42336,205500000.0
2005-11-03 05:52:00,1.42334,1.42356,1.42329,1.42356,159000000.0
2005-11-03 05:53:00,1.42345,1.42352,1.42322,1.42326,102000000.0
2005-11-03 05:54:00,1.42346,1.42363,1.42331,1.42356,188300001.0
2005-11-03 05:55:00,1.42346,1.42356,1.42331,1.42341,198700000.0
2005-11-03 05:56:00,1.4236,1.4236,1.4236,1.4236,151200000.0
2005-11-03 05:57:00,1.42338,1.42346,1.42336,1.42339,151200000.0
2005-11-03 05:58:00,1.42346,1.42351,1.42334,1.42334,120800000.0
2005-11-03 05:59:00,1.42346,1.42346,1.42328,1.42331,88300000.0
2005-11-03 06:00:00,1.42322,1.42324,1.42314,1.42319,240300002.0
2005-11-03 06:01:00,1.42324,1.42336,1.42316,1.42319,173200000.0
2005-11-03 06:02:00,1.42316,1.42332,1.42309,1.42311,261700000.0
2005-11-03 06:03:00,1.42317,1.42327,1.42307,1.42322,57300000.0
2005-11-03 06:04:00,1.4231,1.42312,1.42302,1.4231,143500000.0
2005-11-03 06:05:00,1.42321,1.42332,1.42314,1.42319,442600000.0
2005-11-03 06:06:00,1.42324,1.42339,1.42324,1.42332,88000000.0
2005-11-03 06:07:00,1.42336,1.42339,1.42314,1.42334,315700000.0
2005-11-03 06:08:00,1.42316,1.42336,1.42314,1.42324,548500000.0
2005-11-03 06:09:00,1.42314,1.42349,1.42314,1.42329,402500002.0
2005-11-03 06:10:00,1.42336,1.42344,1.42324,1.42326,309500002.0
2005-11-03 06:11:00,1.42327,1.42334,1.42316,1.42326,434600002.0
2005-11-03 06:12:00,1.42324,1.42349,1.42319,1.42344,298900001.0
2005-11-03 06:13:00,1.42334,1.42349,1.42316,1.42319,335400000.0
2005-11-03 06:14:00,1.42342,1.42353,1.42321,1.42326,357600000.0
2005-11-03 06:15:00,1.42326,1.42336,1.4232,1.42329,152800000.0
2005-11-03 06:16:00,1.4233,1.42344,1.42322,1.42336,218200000.0
2005-11-03 06:17:00,1.42314,1.42334,1.42314,1.42314,188200000.0
2005-11-03 06:19:00,1.42314,1.42332,1.42314,1.42329,182100001.0
2005-11-03 06:20:00,1.4237,1.4239,1.4236,1.4236,236800000.0
2005-11-03 06:21:00,1.42329,1.42337,1.42317,1.42329,236800000.0
2005-11-03 06:22:00,1.42325,1.42342,1.42316,1.42319,264700000.0
2005-11-03 06:23:00,1.42304,1.42322,1.42302,1.42315,302700000.0
2005-11-03 06:24:00,1.42313,1.42341,1.42308,1.42324,337200000.0
2005-11-03 06:25:00,1.42338,1.42352,1.42338,1.42343,243800000.0
2005-11-03 06:26:00,1.42328,1.42342,1.42322,1.42335,357400001.0
2005-11-03 06:27:00,1.4233,1.4234,1.4233,1.4233,329800001.0
2005-11-03 06:28:00,1.42329,1.42344,1.42317,1.42329,329800001.0
2005-11-03 06:29:00,1.42329,1.42339,1.42319,1.42322,99100000.0
2005-11-03 06:30:00,1.4232,1.4232,1.4232,1.4232,179900000.0
2005-11-03 06:31:00,1.4231,1.4231,1.4231,1.4231,179900000.0
2005-11-03 06:32:00,1.42329,1.42338,1.42324,1.42326,179900000.0
2005-11-03 06:33:00,1.42326,1.42343,1.42323,1.42326,287300002.0
2005-11-03 06:34:00,1.42322,1.42339,1.42315,1.42336,236900001.0
2005-11-03 06:35:00,1.42323,1.42357,1.42319,1.42324,172400001.0
2005-11-03 06:36:00,1.42321,1.42329,1.42312,1.42312,94400000.0
2005-11-03 06:37:00,1.42314,1.42326,1.42312,1.42322,212000001.0
2005-11-03 06:38:00,1.42326,1.42349,1.42319,1.42325,136000001.0
2005-11-03 06:39:00,1.42334,1.42339,1.42329,1.42334,36100000.0
2005-11-03 06:40:00,1.423,1.4231,1.423,1.4231,180400002.0
2005-11-03 06:41:00,1.42326,1.42335,1.42316,1.42324,180400002.0
2005-11-03 06:42:00,1.42322,1.42325,1.42302,1.42312,295700002.0
2005-11-03 06:43:00,1.42319,1.42337,1.42317,1.42335,153600000.0
2005-11-03 06:44:00,1.42344,1.42346,1.42331,1.42336,311600000.0
2005-11-03 06:45:00,1.42341,1.42346,1.42331,1.42346,268800001.0
2005-11-03 06:46:00,1.42341,1.42348,1.42334,1.42341,266400002.0
2005-11-03 06:47:00,1.42339,1.42349,1.42325,1.42342,260500000.0
2005-11-03 06:48:00,1.42328,1.42351,1.42326,1.42341,30200000.0
2005-11-03 06:49:00,1.42336,1.42361,1.42328,1.42338,260000001.0
2005-11-03 06:50:00,1.42346,1.42351,1.42331,1.42336,42000000.0
2005-11-03 06:51:00,1.42361,1.42361,1.42327,1.42353,36600000.0
2005-11-03 06:52:00,1.4234,1.42364,1.4234,1.42344,258700001.0
2005-11-03 06:53:00,1.42356,1.42386,1.42351,1.42358,253300000.0
2005-11-03 06:54:00,1.4235,1.42373,1.42341,1.42348,415100000.0
2005-11-03 06:55:00,1.42345,1.42353,1.42333,1.4234,335800000.0
2005-11-03 06:56:00,1.42363,1.42363,1.42353,1.42353,54200000.0
2005-11-03 06:57:00,1.4236,1.42367,1.4236,1.42365,69400000.0
2005-11-03 06:58:00,1.42362,1.42365,1.42343,1.42353,241300000.0
2005-11-03 06:59:00,1.42335,1.42355,1.42331,1.42345,280100000.0
2005-11-03 07:00:00,1.42363,1.42368,1.42356,1.42358,148700001.0
2005-11-03 07:01:00,1.42345,1.42394,1.42345,1.42394,328300001.0
2005-11-03 07:02:00,1.42404,1.42435,1.42403,1.42415,384000001.0
2005-11-03 07:03:00,1.4241,1.4241,1.42386,1.42387,150000001.0
2005-11-03 07:04:00,1.42383,1.424,1.42378,1.42391,293500000.0
2005-11-03 07:05:00,1.4239,1.4239,1.42374,1.4238,160500001.0
2005-11-03 07:06:00,1.42381,1.42387,1.4236,1.4237,218100000.0
2005-11-03 07:07:00,1.4237,1.42377,1.42345,1.42377,216300000.0
2005-11-03 07:08:00,1.42382,1.42392,1.42367,1.42377,269400003.0
2005-11-03 07:09:00,1.42387,1.42388,1.42368,1.42377,210900000.0
2005-11-03 07:10:00,1.42391,1.42394,1.42374,1.42377,450900000.0
2005-11-03 07:11:00,1.42379,1.42386,1.42376,1.42381,388300001.0
2005-11-03 07:12:00,1.42379,1.42394,1.42374,1.42392,251200000.0
2005-11-03 07:13:00,1.4238,1.42382,1.42364,1.42372,288700000.0
2005-11-03 07:14:00,1.42372,1.42381,1.42367,1.42378,540800001.0
2005-11-03 07:15:00,1.42387,1.42397,1.42362,1.42397,279800001.0
2005-11-03 07:16:00,1.42381,1.42388,1.4237,1.4238,196500000.0
2005-11-03 07:17:00,1.42365,1.42365,1.4234,1.42348,254700000.0
2005-11-03 07:18:00,1.42357,1.42396,1.42356,1.42374,462900000.0
2005-11-03 07:19:00,1.4224,1.4224,1.4224,1.4224,407900000.0
2005-11-03 07:20:00,1.42378,1.42396,1.42367,1.42371,407900000.0
2005-11-03 07:21:00,1.4236,1.42391,1.42358,1.42367,253200000.0
2005-11-03 07:22:00,1.42373,1.42389,1.42368,1.42381,307300001.0
2005-11-03 07:23:00,1.42383,1.42394,1.4236,1.42374,458000003.0
2005-11-03 07:24:00,1.42363,1.42373,1.42355,1.4236,241000000.0
2005-11-03 07:25:00,1.42354,1.42361,1.42324,1.42345,361000000.0
2005-11-03 07:26:00,1.4223,1.4223,1.4223,1.4223,168100001.0
2005-11-03 07:27:00,1.42342,1.42353,1.42328,1.4235,168100001.0
2005-11-03 07:28:00,1.4235,1.42352,1.4234,1.42345,243600000.0
2005-11-03 07:29:00,1.42329,1.42344,1.42314,1.42314,218800000.0
2005-11-03 07:30:00,1.42322,1.42341,1.42313,1.42327,515700001.0
2005-11-03 07:31:00,1.42307,1.42329,1.42303,1.42322,270100000.0
2005-11-03 07:32:00,1.42321,1.42326,1.42303,1.42316,477500001.0
2005-11-03 07:33:00,1.42314,1.42325,1.42292,1.42298,422200000.0
2005-11-03 07:34:00,1.42307,1.42311,1.42294,1.42301,298600000.0
2005-11-03 07:35:00,1.42301,1.42317,1.42301,1.42304,310500001.0
2005-11-03 07:36:00,1.42304,1.42317,1.42294,1.42311,354800000.0
2005-11-03 07:37:00,1.422,1.422,1.4218,1.4218,23600000.0
2005-11-03 07:38:00,1.42296,1.42314,1.42296,1.42309,23600000.0
2005-11-03 07:39:00,1.422,1.422,1.4218,1.4219,387000002.0
2005-11-03 07:40:00,1.42304,1.42316,1.42291,1.42299,387000002.0
2005-11-03 07:41:00,1.42299,1.42322,1.42293,1.42307,592100002.0
2005-11-03 07:42:00,1.42306,1.42311,1.42292,1.42301,309200000.0
2005-11-03 07:43:00,1.423,1.42312,1.42289,1.42303,179300001.0
2005-11-03 07:44:00,1.42307,1.42309,1.42294,1.42299,386900001.0
2005-11-03 07:46:00,1.42299,1.42309,1.42289,1.42296,454700000.0
2005-11-03 07:47:00,1.42291,1.42327,1.42289,1.42296,613700001.0
2005-11-03 07:48:00,1.42294,1.42314,1.42289,1.42294,726900002.0
2005-11-03 07:49:00,1.42311,1.42321,1.42291,1.42304,638100002.0
2005-11-03 07:50:00,1.42306,1.42321,1.42294,1.42304,584000001.0
2005-11-03 07:51:00,1.42312,1.42312,1.42272,1.42297,598800000.0
2005-11-03 07:52:00,1.42297,1.42305,1.42285,1.42295,405600002.0
2005-11-03 07:53:00,1.42292,1.42315,1.42276,1.42291,719700005.0
2005-11-03 07:54:00,1.42279,1.4229,1.42265,1.4227,398200000.0
2005-11-03 07:55:00,1.42256,1.42283,1.42256,1.42276,366200000.0
2005-11-03 07:56:00,1.42276,1.42296,1.42266,1.42283,708000001.0
2005-11-03 07:57:00,1.42283,1.42309,1.42276,1.42288,578200002.0
2005-11-03 07:58:00,1.42296,1.42316,1.42287,1.42289,621700000.0
2005-11-03 07:59:00,1.42297,1.42316,1.42287,1.42301,453800000.0
2005-11-03 08:00:00,1.42292,1.42299,1.42268,1.42284,449600001.0
2005-11-03 08:01:00,1.42264,1.42296,1.42257,1.42276,503900002.0
2005-11-03 08:02:00,1.42273,1.42278,1.42251,1.42261,297600001.0
2005-11-03 08:03:00,1.42234,1.42247,1.42224,1.42233,490200001.0
2005-11-03 08:04:00,1.42221,1.4225,1.42216,1.4225,373500001.0
2005-11-03 08:05:00,1.42254,1.42254,1.42225,1.42227,275600001.0
2005-11-03 08:06:00,1.42243,1.42251,1.42213,1.42228,682800000.0
2005-11-03 08:07:00,1.42214,1.42223,1.422,1.4222,519800000.0
2005-11-03 08:08:00,1.42224,1.42242,1.4222,1.42237,387900000.0
2005-11-03 08:09:00,1.42234,1.42247,1.42213,1.42228,528800001.0
2005-11-03 08:10:00,1.42238,1.42254,1.42218,1.42241,538200000.0
2005-11-03 08:11:00,1.42226,1.42239,1.42202,1.4222,283300001.0
2005-11-03 08:12:00,1.42207,1.42217,1.42183,1.42203,426200000.0
2005-11-03 08:13:00,1.42206,1.42218,1.42196,1.42208,250200000.0
2005-11-03 08:14:00,1.42204,1.42217,1.42204,1.42212,110500001.0
2005-11-03 08:15:00,1.422,1.42224,1.42199,1.42215,267600002.0
2005-11-03 08:16:00,1.42215,1.42223,1.42205,1.42208,305100000.0
2005-11-03 08:17:00,1.42216,1.42225,1.42202,1.42205,266000000.0
2005-11-03 08:18:00,1.42205,1.4222,1.42205,1.42217,216300000.0
2005-11-03 08:19:00,1.42216,1.42231,1.42209,1.42229,390600000.0
2005-11-03 08:20:00,1.42235,1.42253,1.42228,1.42232,376100004.0
2005-11-03 08:21:00,1.42232,1.42259,1.42225,1.4224,475400001.0
2005-11-03 08:22:00,1.4223,1.4224,1.42221,1.42229,301700001.0
2005-11-03 08:23:00,1.42222,1.42235,1.42212,1.42214,240500000.0
2005-11-03 08:24:00,1.42219,1.42242,1.42212,1.42222,562900005.0
2005-11-03 08:25:00,1.4218,1.4218,1.4218,1.4218,325800000.0
2005-11-03 08:26:00,1.42211,1.42225,1.42202,1.42214,325800000.0
2005-11-03 08:27:00,1.42215,1.42223,1.422,1.4221,398800000.0
2005-11-03 08:28:00,1.4221,1.42225,1.42203,1.4222,546700000.0
2005-11-03 08:29:00,1.42215,1.42228,1.42205,1.42213,428900000.0
2005-11-03 08:30:00,1.4221,1.42229,1.42202,1.4222,425500000.0
2005-11-03 08:31:00,1.42224,1.42238,1.42211,1.42227,220100000.0
2005-11-03 08:32:00,1.42222,1.42234,1.42211,1.42218,276600000.0
2005-11-03 08:33:00,1.4222,1.42231,1.42215,1.4222,207300001.0
2005-11-03 08:34:00,1.42215,1.42215,1.42185,1.4219,620300001.0
2005-11-03 08:35:00,1.42205,1.42223,1.42203,1.4221,543800000.0
2005-11-03 08:36:00,1.42213,1.42248,1.42209,1.42228,413000001.0
2005-11-03 08:37:00,1.42202,1.42217,1.42187,1.42189,315000001.0
2005-11-03 08:38:00,1.42181,1.4219,1.42162,1.42185,342700001.0
2005-11-03 08:39:00,1.42187,1.42197,1.4217,1.4218,518900000.0
2005-11-03 08:40:00,1.42172,1.42208,1.42164,1.42174,298100000.0
2005-11-03 08:41:00,1.42191,1.42209,1.42163,1.42179,501300005.0
2005-11-03 08:42:00,1.42177,1.42197,1.42167,1.42172,490700001.0
2005-11-03 08:43:00,1.42183,1.422,1.42172,1.42175,273200000.0
2005-11-03 08:44:00,1.42178,1.42193,1.42172,1.42182,468300000.0
2005-11-03 08:45:00,1.42175,1.42191,1.42155,1.42161,630500001.0
2005-11-03 08:46:00,1.42171,1.42203,1.42162,1.42171,771900003.0
2005-11-03 08:47:00,1.42176,1.4218,1.42161,1.42168,555000000.0
2005-11-03 08:48:00,1.42169,1.42202,1.42169,1.42193,336300000.0
2005-11-03 08:49:00,1.42185,1.42204,1.42176,1.42185,498400001.0
2005-11-03 08:50:00,1.42198,1.42198,1.42169,1.42179,549300000.0
2005-11-03 08:51:00,1.42176,1.422,1.42159,1.42171,614800002.0
2005-11-03 08:52:00,1.42188,1.42195,1.42166,1.42176,601200002.0
2005-11-03 08:53:00,1.42202,1.42216,1.42179,1.42192,482800000.0
2005-11-03 08:54:00,1.42184,1.42196,1.42159,1.42161,685200001.0
2005-11-03 08:55:00,1.42173,1.42179,1.4215,1.42173,585300002.0
2005-11-03 08:56:00,1.4217,1.42201,1.42167,1.42184,607200000.0
2005-11-03 08:57:00,1.42174,1.42203,1.42166,1.42181,488400001.0
2005-11-03 08:58:00,1.42197,1.42215,1.42187,1.42199,436000000.0
2005-11-03 08:59:00,1.42191,1.42205,1.42181,1.42182,292700000.0
2005-11-03 09:00:00,1.4218,1.42195,1.42165,1.4218,469100001.0
2005-11-03 09:01:00,1.42177,1.42185,1.42155,1.4216,359900000.0
2005-11-03 09:02:00,1.42145,1.42193,1.42141,1.42178,633200000.0
2005-11-03 09:03:00,1.42184,1.42195,1.42174,1.42185,612500001.0
2005-11-03 09:04:00,1.42207,1.42221,1.42185,1.42195,568800001.0
2005-11-03 09:05:00,1.42187,1.42204,1.42182,1.42197,604100000.0
2005-11-03 09:06:00,1.42187,1.42219,1.42171,1.42206,557700001.0
2005-11-03 09:07:00,1.42198,1.42208,1.42188,1.42198,334800000.0
2005-11-03 09:08:00,1.42201,1.42216,1.42196,1.42207,243600000.0
2005-11-03 09:09:00,1.42208,1.42222,1.42198,1.42211,231500000.0
2005-11-03 09:10:00,1.42205,1.42225,1.42193,1.42193,369600000.0
2005-11-03 09:11:00,1.42187,1.42217,1.42174,1.42174,553400001.0
2005-11-03 09:12:00,1.42172,1.42192,1.42163,1.42165,500500001.0
2005-11-03 09:13:00,1.42164,1.42183,1.42156,1.42159,533500004.0
2005-11-03 09:14:00,1.42153,1.42173,1.42148,1.42172,317900002.0
2005-11-03 09:15:00,1.42171,1.42179,1.42154,1.42178,463900001.0
2005-11-03 09:16:00,1.42181,1.42205,1.42168,1.42205,504300002.0
2005-11-03 09:17:00,1.42203,1.42224,1.4219,1.42196,477700001.0
2005-11-03 09:18:00,1.42187,1.42202,1.42178,1.42184,165200000.0
2005-11-03 09:19:00,1.42191,1.4221,1.42177,1.42182,483300000.0
2005-11-03 09:20:00,1.42177,1.42199,1.42177,1.42184,293100002.0
2005-11-03 09:21:00,1.42198,1.42208,1.42188,1.42203,333700000.0
2005-11-03 09:22:00,1.42202,1.42211,1.42196,1.42205,351000001.0
2005-11-03 09:23:00,1.42213,1.42214,1.422,1.42209,386000000.0
2005-11-03 09:24:00,1.42218,1.42236,1.422,1.422,306900000.0
2005-11-03 09:25:00,1.42203,1.42215,1.42197,1.42204,400600002.0
2005-11-03 09:26:00,1.42189,1.42203,1.4217,1.42183,507700001.0
2005-11-03 09:27:00,1.42179,1.42197,1.42177,1.42185,390600003.0
2005-11-03 09:28:00,1.42189,1.42202,1.42174,1.4219,477200001.0
2005-11-03 09:29:00,1.42197,1.42215,1.42189,1.42209,437300004.0
2005-11-03 09:30:00,1.42212,1.42235,1.42202,1.42208,671900003.0
2005-11-03 09:31:00,1.42199,1.42247,1.42199,1.42211,331500000.0
2005-11-03 09:32:00,1.42203,1.42208,1.42188,1.42205,402000002.0
2005-11-03 09:33:00,1.42205,1.42215,1.42194,1.42194,272100000.0
2005-11-03 09:34:00,1.42203,1.42203,1.42188,1.42193,396100000.0
2005-11-03 09:35:00,1.42189,1.42203,1.42184,1.42199,257100000.0
2005-11-03 09:36:00,1.42208,1.42223,1.42186,1.42196,412000000.0
2005-11-03 09:37:00,1.42197,1.42199,1.4217,1.4218,382700000.0
2005-11-03 09:38:00,1.42165,1.42185,1.42165,1.42167,445500005.0
2005-11-03 09:39:00,1.42175,1.42198,1.42175,1.42189,388000000.0
2005-11-03 09:40:00,1.42182,1.42182,1.42131,1.42131,445400000.0
2005-11-03 09:41:00,1.42139,1.4216,1.42121,1.42158,438700000.0
2005-11-03 09:42:00,1.42166,1.422,1.42162,1.42179,471400001.0
2005-11-03 09:43:00,1.42183,1.42186,1.42148,1.42148,276800000.0
2005-11-03 09:44:00,1.42148,1.42156,1.42119,1.42135,474100001.0
2005-11-03 09:45:00,1.42159,1.42167,1.42142,1.4216,511100001.0
2005-11-03 09:46:00,1.42165,1.42199,1.42165,1.42196,264400000.0
2005-11-03 09:47:00,1.42219,1.42238,1.42215,1.4223,446900002.0
2005-11-03 09:48:00,1.42234,1.42259,1.42218,1.42221,318400000.0
2005-11-03 09:49:00,1.42219,1.42246,1.422,1.42231,512500000.0
2005-11-03 09:50:00,1.42213,1.42248,1.42213,1.42233,503800001.0
2005-11-03 09:51:00,1.42233,1.42246,1.42212,1.42214,471700001.0
2005-11-03 09:52:00,1.42189,1.42212,1.42176,1.4219,446400002.0
2005-11-03 09:53:00,1.42182,1.422,1.42175,1.4219,351100000.0
2005-11-03 09:54:00,1.4219,1.42228,1.42184,1.4222,579600002.0
2005-11-03 09:55:00,1.42225,1.42267,1.42225,1.42244,567800000.0
2005-11-03 09:56:00,1.42246,1.42269,1.42244,1.42244,343900001.0
2005-11-03 09:57:00,1.42231,1.42231,1.42191,1.42191,495500000.0
2005-11-03 09:58:00,1.42209,1.42235,1.42203,1.42203,830800001.0
2005-11-03 09:59:00,1.42211,1.42241,1.42197,1.42241,657500002.0
2005-11-03 10:00:00,1.42224,1.42234,1.42213,1.42216,291700003.0
2005-11-03 10:01:00,1.42227,1.42254,1.42209,1.42218,702600003.0
2005-11-03 10:02:00,1.42217,1.42221,1.4219,1.42199,680600004.0
2005-11-03 10:03:00,1.42196,1.4222,1.42192,1.42213,478800002.0
2005-11-03 10:04:00,1.42215,1.4225,1.42201,1.42225,467600000.0
2005-11-03 10:05:00,1.4219,1.42206,1.42181,1.42204,370600001.0
2005-11-03 10:06:00,1.42226,1.42231,1.42183,1.42189,618000000.0
2005-11-03 10:07:00,1.42155,1.4218,1.42146,1.42153,578600001.0
2005-11-03 10:08:00,1.42142,1.42171,1.42142,1.42155,446200001.0
2005-11-03 10:09:00,1.42167,1.42176,1.42144,1.42153,480100000.0
2005-11-03 10:10:00,1.42142,1.42152,1.42126,1.42139,364400001.0
2005-11-03 10:11:00,1.4214,1.42199,1.4214,1.42199,349800000.0
2005-11-03 10:12:00,1.42214,1.42214,1.42188,1.42205,540100002.0
2005-11-03 10:13:00,1.42199,1.42204,1.42185,1.42192,507100000.0
2005-11-03 10:14:00,1.42187,1.42199,1.42175,1.42187,599000001.0
2005-11-03 10:15:00,1.42199,1.4221,1.42177,1.42202,418800000.0
2005-11-03 10:16:00,1.42207,1.42215,1.42183,1.42214,432700002.0
2005-11-03 10:17:00,1.42209,1.42211,1.42158,1.42168,330100000.0
2005-11-03 10:18:00,1.42172,1.42196,1.4217,1.42176,450500005.0
2005-11-03 10:19:00,1.42183,1.42183,1.42164,1.42178,309700000.0
2005-11-03 10:20:00,1.42176,1.42193,1.42167,1.42184,525900001.0
2005-11-03 10:21:00,1.42183,1.42202,1.42177,1.42191,366400000.0
2005-11-03 10:22:00,1.42182,1.42207,1.42175,1.4219,375700001.0
2005-11-03 10:23:00,1.42181,1.42216,1.42176,1.42191,463200000.0
2005-11-03 10:24:00,1.42191,1.42193,1.4217,1.42181,473200001.0
2005-11-03 10:25:00,1.42189,1.42191,1.42166,1.42188,364600000.0
2005-11-03 10:26:00,1.4217,1.4217,1.42139,1.42146,521600002.0
2005-11-03 10:27:00,1.42138,1.42138,1.42116,1.42131,427100001.0
2005-11-03 10:28:00,1.42133,1.4214,1.4212,1.42138,587500001.0
2005-11-03 10:29:00,1.42129,1.42129,1.42078,1.42091,544900001.0
2005-11-03 10:30:00,1.42084,1.42095,1.42052,1.42057,731400003.0
2005-11-03 10:31:00,1.4203,1.42072,1.42027,1.4205,550700001.0
2005-11-03 10:32:00,1.42048,1.4209,1.42048,1.42052,531900001.0
2005-11-03 10:33:00,1.4208,1.42088,1.42054,1.42081,523100000.0
2005-11-03 10:34:00,1.42079,1.42083,1.42056,1.4207,367700000.0
2005-11-03 10:35:00,1.42068,1.42089,1.42064,1.42068,449500000.0
2005-11-03 10:36:00,1.4206,1.42078,1.42026,1.42045,560300002.0
2005-11-03 10:37:00,1.42051,1.42075,1.42039,1.42057,466000000.0
2005-11-03 10:38:00,1.42058,1.42064,1.42037,1.42037,410400001.0
2005-11-03 10:39:00,1.42043,1.42055,1.42028,1.42052,410000000.0
2005-11-03 10:40:00,1.42044,1.42053,1.42029,1.42047,333500000.0
2005-11-03 10:41:00,1.42051,1.42053,1.42019,1.42045,630600002.0
2005-11-03 10:42:00,1.42059,1.42099,1.42059,1.42099,442300003.0
2005-11-03 10:43:00,1.42088,1.42112,1.42074,1.42081,429200002.0
2005-11-03 10:44:00,1.42094,1.42106,1.42062,1.4209,576100001.0
2005-11-03 10:45:00,1.4209,1.42092,1.42062,1.42087,515700000.0
2005-11-03 10:46:00,1.42094,1.42103,1.42078,1.42088,319300000.0
2005-11-03 10:47:00,1.42089,1.42112,1.42086,1.42094,378600000.0
2005-11-03 10:48:00,1.42105,1.42124,1.42099,1.42109,566700003.0
2005-11-03 10:49:00,1.42113,1.42138,1.42105,1.42124,393100000.0
2005-11-03 10:50:00,1.42123,1.42159,1.42113,1.42152,525100000.0
2005-11-03 10:51:00,1.42139,1.4217,1.42138,1.42165,474300002.0
2005-11-03 10:52:00,1.42156,1.42161,1.42136,1.42152,335800001.0
2005-11-03 10:53:00,1.42146,1.42157,1.42136,1.42142,400200001.0
2005-11-03 10:54:00,1.42144,1.42159,1.42132,1.42146,423300000.0
2005-11-03 10:55:00,1.42145,1.42151,1.42116,1.42129,527800004.0
2005-11-03 10:56:00,1.42129,1.42148,1.42096,1.42142,482300000.0
2005-11-03 10:57:00,1.4216,1.42173,1.42143,1.42156,364800002.0
2005-11-03 10:58:00,1.42145,1.42145,1.42114,1.42121,461800000.0
2005-11-03 10:59:00,1.42108,1.42165,1.42108,1.42138,847100002.0
2005-11-03 11:00:00,1.42141,1.42151,1.4211,1.42133,449200000.0
2005-11-03 11:01:00,1.42128,1.42152,1.42123,1.42129,579100001.0
2005-11-03 11:02:00,1.42136,1.42151,1.42123,1.42137,540700001.0
2005-11-03 11:03:00,1.42119,1.42157,1.42119,1.42143,251200002.0
2005-11-03 11:04:00,1.42142,1.42152,1.4211,1.42142,611000000.0
2005-11-03 11:05:00,1.42143,1.42174,1.42143,1.42171,511100000.0
2005-11-03 11:06:00,1.42152,1.42173,1.42131,1.42173,646100002.0
2005-11-03 11:07:00,1.42171,1.42181,1.42156,1.42166,227700000.0
2005-11-03 11:08:00,1.42185,1.4222,1.42182,1.42184,347300001.0
2005-11-03 11:09:00,1.42179,1.42207,1.42178,1.42181,430400001.0
2005-11-03 11:10:00,1.42179,1.42189,1.42166,1.42179,464500000.0
2005-11-03 11:11:00,1.42163,1.4219,1.42157,1.42162,534000001.0
2005-11-03 11:12:00,1.42152,1.42179,1.42152,1.42172,480400001.0
2005-11-03 11:13:00,1.42172,1.42175,1.42157,1.42172,401700001.0
2005-11-03 11:14:00,1.42173,1.42185,1.4216,1.42184,477500002.0
2005-11-03 11:15:00,1.42183,1.42183,1.42143,1.42143,483500003.0
2005-11-03 11:16:00,1.42133,1.42152,1.42118,1.42148,429900000.0
2005-11-03 11:17:00,1.42145,1.42145,1.42116,1.42122,420800001.0
2005-11-03 11:18:00,1.42119,1.42135,1.42105,1.42117,395600000.0
2005-11-03 11:19:00,1.42104,1.42131,1.42104,1.42125,388200002.0
2005-11-03 11:20:00,1.42121,1.42137,1.42107,1.42116,627200003.0
2005-11-03 11:21:00,1.42134,1.42146,1.42108,1.42136,564200001.0
2005-11-03 11:22:00,1.42116,1.42157,1.42112,1.42137,613200001.0
2005-11-03 11:23:00,1.42131,1.42146,1.42111,1.42131,504300001.0
2005-11-03 11:24:00,1.4214,1.42158,1.42139,1.42155,417600001.0
2005-11-03 11:25:00,1.42191,1.42191,1.42155,1.42163,383800001.0
2005-11-03 11:26:00,1.42172,1.42183,1.42147,1.42154,506800001.0
2005-11-03 11:27:00,1.42159,1.42176,1.42131,1.42134,613500001.0
2005-11-03 11:28:00,1.42156,1.42175,1.42145,1.42157,359800000.0
2005-11-03 11:29:00,1.4215,1.42166,1.42138,1.42166,454200000.0
2005-11-03 11:30:00,1.42189,1.4223,1.42189,1.42224,485800001.0
2005-11-03 11:31:00,1.42223,1.42258,1.42212,1.42224,604100002.0
2005-11-03 11:32:00,1.42251,1.42267,1.42241,1.42258,402400002.0
2005-11-03 11:33:00,1.4232,1.42327,1.42282,1.42312,492200000.0
2005-11-03 11:34:00,1.42315,1.42324,1.42283,1.42285,596200002.0
2005-11-03 11:35:00,1.42298,1.42313,1.42285,1.423,635800001.0
2005-11-03 11:36:00,1.42296,1.42306,1.42275,1.42275,503100003.0
2005-11-03 11:37:00,1.42278,1.42319,1.42276,1.42304,484900002.0
2005-11-03 11:38:00,1.42297,1.42297,1.42268,1.4227,526200003.0
2005-11-03 11:39:00,1.42277,1.42316,1.42267,1.42298,650500003.0
2005-11-03 11:40:00,1.42292,1.42292,1.42234,1.42271,662100000.0
2005-11-03 11:41:00,1.42274,1.42304,1.42257,1.42282,797900001.0
2005-11-03 11:42:00,1.42293,1.42305,1.42268,1.42298,556900002.0
2005-11-03 11:43:00,1.42292,1.42321,1.42285,1.42285,543200002.0
2005-11-03 11:44:00,1.42284,1.42295,1.42257,1.42262,647900001.0
2005-11-03 11:45:00,1.42263,1.42268,1.42239,1.42264,562700001.0
2005-11-03 11:46:00,1.42286,1.42286,1.4225,1.42261,495900000.0
2005-11-03 11:47:00,1.42245,1.42257,1.42222,1.42243,463300000.0
2005-11-03 11:48:00,1.42231,1.42264,1.42223,1.42243,598600002.0
2005-11-03 11:49:00,1.42281,1.4229,1.42248,1.42252,392200000.0
2005-11-03 11:50:00,1.4226,1.42288,1.42246,1.42272,369800002.0
2005-11-03 11:51:00,1.42274,1.42281,1.42257,1.42257,189500000.0
2005-11-03 11:52:00,1.42248,1.42266,1.42234,1.42234,229700000.0
2005-11-03 11:53:00,1.42219,1.42248,1.42219,1.42224,168200000.0
2005-11-03 11:54:00,1.42221,1.42252,1.42215,1.42235,363400000.0
2005-11-03 11:55:00,1.42258,1.42263,1.4224,1.42246,506100002.0
2005-11-03 11:56:00,1.42258,1.42288,1.42257,1.42267,409200000.0
2005-11-03 11:57:00,1.4224,1.42246,1.42204,1.42236,498800001.0
2005-11-03 11:58:00,1.42234,1.42234,1.42168,1.42168,456700002.0
2005-11-03 11:59:00,1.42178,1.42213,1.42164,1.42182,419200001.0
2005-11-03 12:00:00,1.42202,1.42243,1.42196,1.42239,513800001.0
2005-11-03 12:01:00,1.42239,1.42268,1.4223,1.42251,439700000.0
2005-11-03 12:02:00,1.42249,1.42265,1.42239,1.4225,408700000.0
2005-11-03 12:03:00,1.4225,1.4225,1.42219,1.42238,396700000.0
2005-11-03 12:04:00,1.42231,1.42259,1.42226,1.42247,422600001.0
2005-11-03 12:05:00,1.42262,1.42264,1.42229,1.42235,339200000.0
2005-11-03 12:06:00,1.42233,1.4226,1.42224,1.42244,389700003.0
2005-11-03 12:07:00,1.42246,1.42254,1.42223,1.42237,361000000.0
2005-11-03 12:08:00,1.42237,1.42248,1.4221,1.4224,548700002.0
2005-11-03 12:09:00,1.42243,1.42262,1.42233,1.42255,430500001.0
2005-11-03 12:10:00,1.42245,1.42259,1.42226,1.42253,327900000.0
2005-11-03 12:11:00,1.42235,1.42244,1.4221,1.42236,231200000.0
2005-11-03 12:12:00,1.42242,1.42253,1.42232,1.42237,229000000.0
2005-11-03 12:13:00,1.42233,1.42258,1.4223,1.42255,519900001.0
2005-11-03 12:14:00,1.4226,1.42273,1.42239,1.42254,657800000.0
2005-11-03 12:15:00,1.42246,1.42292,1.42246,1.42292,378700001.0
2005-11-03 12:16:00,1.42298,1.42321,1.42292,1.42321,460500000.0
2005-11-03 12:17:00,1.42321,1.42321,1.42292,1.42292,189700000.0
2005-11-03 12:18:00,1.423,1.42303,1.4227,1.42303,261200001.0
2005-11-03 12:19:00,1.42306,1.42306,1.42275,1.42288,434000001.0
2005-11-03 12:20:00,1.42286,1.42297,1.42264,1.42271,376500000.0
2005-11-03 12:21:00,1.42279,1.42295,1.42273,1.42279,424000001.0
2005-11-03 12:22:00,1.42283,1.42317,1.42283,1.423,352600002.0
2005-11-03 12:23:00,1.42291,1.42308,1.42285,1.423,396900002.0
2005-11-03 12:24:00,1.42284,1.4231,1.42276,1.4228,624300000.0
2005-11-03 12:25:00,1.42297,1.42337,1.4229,1.4231,410700000.0
2005-11-03 12:26:00,1.42328,1.42414,1.42328,1.42414,402600000.0
2005-11-03 12:27:00,1.4242,1.42421,1.42385,1.42387,420100001.0
2005-11-03 12:28:00,1.42382,1.42404,1.42373,1.42396,515800000.0
2005-11-03 12:29:00,1.42388,1.42412,1.42383,1.42403,720000003.0
2005-11-03 12:30:00,1.42407,1.42415,1.42382,1.42398,621700002.0
2005-11-03 12:31:00,1.42403,1.42403,1.42366,1.42391,801300005.0
2005-11-03 12:32:00,1.42391,1.42423,1.42377,1.42383,590700000.0
2005-11-03 12:33:00,1.42357,1.42357,1.42335,1.4234,52100000.0
2005-11-03 12:34:00,1.42349,1.42366,1.42323,1.42359,557100001.0
2005-11-03 12:35:00,1.42394,1.42408,1.42372,1.42402,581100000.0
2005-11-03 12:36:00,1.42397,1.42402,1.42373,1.42392,463700003.0
2005-11-03 12:37:00,1.424,1.42446,1.42399,1.4241,539700002.0
2005-11-03 12:38:00,1.42406,1.42424,1.42396,1.42403,665500001.0
2005-11-03 12:39:00,1.42408,1.42408,1.42357,1.42362,509200001.0
2005-11-03 12:40:00,1.42352,1.42377,1.42344,1.42349,513800000.0
2005-11-03 12:41:00,1.42339,1.42347,1.42321,1.42321,240800002.0
2005-11-03 12:42:00,1.42322,1.42346,1.4232,1.4233,369300000.0
2005-11-03 12:43:00,1.42347,1.42384,1.42346,1.42371,526400003.0
2005-11-03 12:44:00,1.4238,1.42399,1.42365,1.42384,461700001.0
2005-11-03 12:45:00,1.42365,1.42375,1.42339,1.42374,467400001.0
2005-11-03 12:46:00,1.42359,1.42384,1.42354,1.42384,412200000.0
2005-11-03 12:47:00,1.42371,1.42371,1.42336,1.42346,414200003.0
2005-11-03 12:48:00,1.42343,1.42371,1.42325,1.42325,570400001.0
2005-11-03 12:49:00,1.42319,1.42337,1.42304,1.42305,467400001.0
2005-11-03 12:50:00,1.42289,1.42294,1.42247,1.42262,454500000.0
2005-11-03 12:51:00,1.42263,1.4229,1.4225,1.4228,430800000.0
2005-11-03 12:52:00,1.42267,1.42282,1.42246,1.42266,342100002.0
2005-11-03 12:53:00,1.42285,1.42315,1.42283,1.42295,243000001.0
2005-11-03 12:54:00,1.42321,1.42336,1.42309,1.4231,434600001.0
2005-11-03 12:55:00,1.42306,1.42341,1.42288,1.4234,420800000.0
2005-11-03 12:56:00,1.42336,1.42336,1.42295,1.42298,447100003.0
2005-11-03 12:57:00,1.423,1.42323,1.42289,1.42294,554400001.0
2005-11-03 12:58:00,1.42294,1.42294,1.4227,1.42272,328700000.0
2005-11-03 12:59:00,1.42253,1.42276,1.42232,1.42236,708800003.0
2005-11-03 13:00:00,1.42246,1.42251,1.42236,1.42251,219500000.0
2005-11-03 13:01:00,1.42243,1.42245,1.42216,1.42221,354800003.0
2005-11-03 13:02:00,1.42203,1.42221,1.42173,1.42197,372800000.0
2005-11-03 13:03:00,1.42198,1.42211,1.42182,1.42182,422900002.0
2005-11-03 13:04:00,1.42191,1.42204,1.42186,1.42193,268200000.0
2005-11-03 13:05:00,1.42209,1.42222,1.42202,1.4221,126900000.0
2005-11-03 13:06:00,1.42213,1.42237,1.42208,1.42222,386000000.0
2005-11-03 13:07:00,1.4223,1.42257,1.4223,1.42257,333500001.0
2005-11-03 13:08:00,1.42259,1.42268,1.42253,1.42259,169800000.0
2005-11-03 13:09:00,1.42259,1.42272,1.42243,1.42249,334500002.0
2005-11-03 13:10:00,1.42251,1.42261,1.42238,1.42257,145200000.0
2005-11-03 13:11:00,1.42269,1.42286,1.42246,1.4226,390600001.0
2005-11-03 13:12:00,1.4227,1.42291,1.42269,1.42291,251000000.0
2005-11-03 13:13:00,1.42296,1.42305,1.42289,1.42304,298100000.0
2005-11-03 13:14:00,1.42302,1.42333,1.42302,1.42325,335600001.0
2005-11-03 13:15:00,1.42325,1.42337,1.423,1.42332,442200000.0
2005-11-03 13:16:00,1.42344,1.42355,1.42317,1.42317,175900000.0
2005-11-03 13:17:00,1.42311,1.42311,1.42265,1.42265,124000002.0
2005-11-03 13:18:00,1.42248,1.42274,1.42219,1.42219,309600000.0
2005-11-03 13:19:00,1.42204,1.42229,1.42196,1.4222,306600000.0
2005-11-03 13:20:00,1.42222,1.4224,1.42213,1.42222,183800000.0
2005-11-03 13:21:00,1.42216,1.42217,1.42154,1.42193,154900001.0
2005-11-03 13:22:00,1.42193,1.42193,1.42149,1.42191,237800000.0
2005-11-03 13:23:00,1.42184,1.42187,1.42154,1.42154,254700000.0
2005-11-03 13:24:00,1.42153,1.4216,1.42152,1.42154,244300001.0
2005-11-03 13:25:00,1.42161,1.42207,1.42161,1.42193,160900000.0
2005-11-03 13:26:00,1.42194,1.42194,1.42167,1.42168,249900003.0
2005-11-03 13:27:00,1.42154,1.42165,1.42145,1.42145,320300001.0
2005-11-03 13:28:00,1.42153,1.42165,1.42143,1.42151,469400000.0
2005-11-03 13:29:00,1.4215,1.42165,1.42135,1.42157,581900001.0
2005-11-03 13:30:00,1.42162,1.42185,1.42154,1.42166,503800000.0
2005-11-03 13:31:00,1.42156,1.42176,1.42145,1.42164,540700002.0
2005-11-03 13:32:00,1.42164,1.42185,1.4216,1.42178,208500000.0
2005-11-03 13:33:00,1.42171,1.42181,1.42162,1.42166,447000002.0
2005-11-03 13:34:00,1.42166,1.4218,1.42156,1.42163,333400001.0
2005-11-03 13:35:00,1.42181,1.42183,1.42156,1.42176,399000000.0
2005-11-03 13:36:00,1.42165,1.42177,1.42154,1.42166,494200003.0
2005-11-03 13:37:00,1.42149,1.42167,1.42145,1.42154,502200002.0
2005-11-03 13:38:00,1.42157,1.42177,1.42153,1.42159,392900000.0
2005-11-03 13:39:00,1.42161,1.42176,1.42138,1.42138,248400001.0
2005-11-03 13:40:00,1.42127,1.4215,1.42114,1.42137,447500001.0
2005-11-03 13:41:00,1.42129,1.42129,1.42094,1.42105,237800001.0
2005-11-03 13:42:00,1.42108,1.42132,1.42108,1.42129,212700001.0
2005-11-03 13:43:00,1.4213,1.4213,1.421,1.421,129300001.0
2005-11-03 13:44:00,1.42106,1.42118,1.42096,1.42111,273800001.0
2005-11-03 13:45:00,1.42113,1.4213,1.42094,1.42095,435600000.0
2005-11-03 13:46:00,1.42088,1.42111,1.4208,1.42089,450700000.0
2005-11-03 13:47:00,1.4208,1.42102,1.42066,1.42083,520600002.0
2005-11-03 13:48:00,1.42082,1.42082,1.42072,1.42077,216100001.0
2005-11-03 13:49:00,1.42082,1.42085,1.42072,1.42082,220700000.0
2005-11-03 13:50:00,1.42077,1.42082,1.42067,1.42079,290400000.0
2005-11-03 13:51:00,1.42082,1.4209,1.42068,1.42068,243700000.0
2005-11-03 13:52:00,1.4205,1.42086,1.42048,1.42061,440400003.0
2005-11-03 13:53:00,1.4204,1.42056,1.42027,1.42031,488800001.0
2005-11-03 13:54:00,1.42015,1.42054,1.4201,1.42054,379400000.0
2005-11-03 13:55:00,1.42041,1.42068,1.42037,1.42037,343000000.0
2005-11-03 13:56:00,1.42041,1.42053,1.42022,1.4204,417100004.0
2005-11-03 13:57:00,1.42044,1.42068,1.42039,1.42068,375000000.0
2005-11-03 13:58:00,1.4207,1.42078,1.4205,1.42068,184400000.0
2005-11-03 13:59:00,1.4205,1.42076,1.4205,1.42061,393600002.0
2005-11-03 14:00:00,1.42041,1.42089,1.42041,1.42089,315100000.0
2005-11-03 14:01:00,1.42094,1.42105,1.42088,1.42101,353700000.0
2005-11-03 14:02:00,1.42093,1.42101,1.42082,1.42101,309000000.0
2005-11-03 14:03:00,1.421,1.42136,1.421,1.42125,443600002.0
2005-11-03 14:04:00,1.42125,1.42138,1.42108,1.4212,406300000.0
2005-11-03 14:05:00,1.4214,1.42147,1.42121,1.42132,331800001.0
2005-11-03 14:06:00,1.42131,1.42135,1.421,1.42115,390900003.0
2005-11-03 14:07:00,1.4211,1.4211,1.42077,1.42096,343900001.0
2005-11-03 14:08:00,1.42102,1.42129,1.42088,1.42099,409000002.0
2005-11-03 14:09:00,1.42086,1.42119,1.42079,1.42086,172500000.0
2005-11-03 14:10:00,1.42102,1.42118,1.42094,1.42101,240300000.0
2005-11-03 14:11:00,1.42094,1.42099,1.42079,1.42094,139400001.0
2005-11-03 14:12:00,1.42084,1.42084,1.42063,1.4207,253800001.0
2005-11-03 14:13:00,1.42079,1.421,1.42075,1.421,179400000.0
2005-11-03 14:14:00,1.42095,1.42111,1.42082,1.42111,207800000.0
2005-11-03 14:15:00,1.42107,1.42131,1.42079,1.42105,403600002.0
2005-11-03 14:16:00,1.4211,1.42126,1.421,1.4211,165800000.0
2005-11-03 14:17:00,1.42105,1.42113,1.42074,1.42113,678200003.0
2005-11-03 14:18:00,1.42089,1.42095,1.42057,1.42095,348700000.0
2005-11-03 14:19:00,1.4209,1.42106,1.42058,1.42076,391400000.0
2005-11-03 14:20:00,1.42062,1.42093,1.4206,1.42093,233900002.0
2005-11-03 14:21:00,1.42087,1.42109,1.42086,1.42095,365100000.0
2005-11-03 14:22:00,1.42102,1.42119,1.4209,1.42099,582500000.0
2005-11-03 14:23:00,1.4213,1.42132,1.42102,1.42121,147400000.0
2005-11-03 14:24:00,1.42113,1.42133,1.42086,1.421,430500001.0
2005-11-03 14:25:00,1.42104,1.42134,1.42099,1.42111,586500002.0
2005-11-03 14:26:00,1.42109,1.42117,1.42097,1.42104,683900004.0
2005-11-03 14:27:00,1.42112,1.42122,1.42087,1.42107,447900001.0
2005-11-03 14:28:00,1.42092,1.42092,1.4203,1.42064,35000000.0
2005-11-03 14:29:00,1.42062,1.42074,1.42047,1.42073,44800000.0
2005-11-03 14:30:00,1.42067,1.42067,1.42007,1.42061,90000003.0
2005-11-03 14:31:00,1.42016,1.42025,1.41992,1.42006,26600000.0
2005-11-03 14:32:00,1.42008,1.42028,1.42005,1.42024,18200000.0
2005-11-03 14:33:00,1.42004,1.42017,1.41994,1.4201,33400000.0
2005-11-03 14:34:00,1.4201,1.42023,1.42003,1.42023,69800000.0
2005-11-03 14:35:00,1.42043,1.42043,1.42003,1.4201,23600000.0
2005-11-03 14:36:00,1.42007,1.42007,1.41927,1.41927,38800000.0
2005-11-03 14:37:00,1.41978,1.42,1.41955,1.41962,44600000.0
2005-11-03 14:38:00,1.41941,1.41965,1.41896,1.41965,38000000.0
2005-11-03 14:39:00,1.41941,1.4197,1.41916,1.4194,42200000.0
2005-11-03 14:40:00,1.41952,1.41984,1.41952,1.41984,42100000.0
2005-11-03 14:41:00,1.41995,1.41995,1.41933,1.41957,47400000.0
2005-11-03 14:42:00,1.41946,1.41964,1.41914,1.41914,46600000.0
2005-11-03 14:43:00,1.41986,1.42005,1.41967,1.41989,49800000.0
2005-11-03 14:44:00,1.41993,1.4201,1.41981,1.42006,34600000.0
2005-11-03 14:45:00,1.41996,1.41996,1.41907,1.41958,63200001.0
2005-11-03 14:46:00,1.41936,1.41947,1.41918,1.41942,47200001.0
2005-11-03 14:47:00,1.41929,1.4197,1.41904,1.4197,22800000.0
2005-11-03 14:48:00,1.41979,1.41987,1.41936,1.41973,54600001.0
2005-11-03 14:49:00,1.41967,1.41967,1.41913,1.41959,62700000.0
2005-11-03 14:50:00,1.41946,1.41966,1.41946,1.41959,29800000.0
2005-11-03 14:51:00,1.41922,1.4194,1.41899,1.41909,40000000.0
2005-11-03 14:52:00,1.41868,1.41876,1.41852,1.41875,38800000.0
2005-11-03 14:53:00,1.41834,1.41852,1.41794,1.41834,34200000.0
2005-11-03 14:54:00,1.41852,1.41852,1.41791,1.41791,39800000.0
2005-11-03 14:55:00,1.41808,1.41841,1.41808,1.41815,58700001.0
2005-11-03 14:56:00,1.41835,1.41884,1.41835,1.41884,80500000.0
2005-11-03 14:57:00,1.41893,1.41902,1.41878,1.41883,25600000.0
2005-11-03 14:58:00,1.41871,1.41899,1.41871,1.41877,37600000.0
2005-11-03 14:59:00,1.41894,1.41894,1.4181,1.41825,32400000.0
2005-11-03 15:00:00,1.41778,1.418,1.41756,1.41759,64200000.0
2005-11-03 15:01:00,1.41785,1.41816,1.41767,1.41783,46600001.0
2005-11-03 15:02:00,1.41766,1.41766,1.41669,1.41678,42300000.0
2005-11-03 15:03:00,1.41672,1.41672,1.41603,1.41623,51200000.0
2005-11-03 15:04:00,1.41619,1.41635,1.41589,1.41605,41400000.0
2005-11-03 15:05:00,1.41592,1.41626,1.41588,1.41626,32600000.0
2005-11-03 15:06:00,1.41631,1.41642,1.41591,1.41599,43800000.0
2005-11-03 15:07:00,1.41606,1.41629,1.41556,1.41629,53200000.0
2005-11-03 15:08:00,1.41633,1.41652,1.41589,1.41622,49400001.0
2005-11-03 15:09:00,1.41614,1.41633,1.41612,1.41625,33000000.0
2005-11-03 15:10:00,1.416,1.41613,1.41575,1.41598,40800000.0
2005-11-03 15:11:00,1.41604,1.41604,1.41589,1.41604,33800000.0
2005-11-03 15:12:00,1.41601,1.41633,1.41601,1.41623,44800000.0
2005-11-03 15:13:00,1.4165,1.41658,1.4164,1.41658,42600000.0
2005-11-03 15:14:00,1.41623,1.41649,1.41614,1.41614,41800000.0
2005-11-03 15:15:00,1.41616,1.41628,1.41562,1.41592,38800000.0
2005-11-03 15:16:00,1.41587,1.41597,1.41584,1.41593,26200000.0
2005-11-03 15:17:00,1.4161,1.41637,1.41605,1.41637,51600000.0
2005-11-03 15:18:00,1.41634,1.41645,1.41607,1.41645,32400000.0
2005-11-03 15:19:00,1.41643,1.41658,1.41633,1.41645,37400000.0
2005-11-03 15:20:00,1.4164,1.4164,1.41627,1.41632,33900000.0
2005-11-03 15:21:00,1.4161,1.4161,1.41591,1.41609,37800000.0
2005-11-03 15:22:00,1.41602,1.41614,1.41574,1.41597,25800000.0
2005-11-03 15:23:00,1.41625,1.41628,1.416,1.41617,29000000.0
2005-11-03 15:24:00,1.41595,1.41595,1.41562,1.41576,40100000.0
2005-11-03 15:25:00,1.41555,1.41572,1.41532,1.41532,37400001.0
2005-11-03 15:26:00,1.41534,1.41536,1.41479,1.41482,29600000.0
2005-11-03 15:27:00,1.41482,1.41532,1.41471,1.41532,30400000.0
2005-11-03 15:28:00,1.4153,1.4153,1.41512,1.41522,33000000.0
2005-11-03 15:29:00,1.41536,1.41536,1.41513,1.41513,32600000.0
2005-11-03 15:30:00,1.41551,1.41557,1.41511,1.41557,27400000.0
2005-11-03 15:31:00,1.41576,1.41578,1.41538,1.41547,37600000.0
2005-11-03 15:32:00,1.41535,1.41549,1.41519,1.4154,53800001.0
2005-11-03 15:33:00,1.41547,1.41547,1.41456,1.41486,59300000.0
2005-11-03 15:34:00,1.41446,1.41458,1.41423,1.41425,52200000.0
2005-11-03 15:35:00,1.41402,1.41412,1.41353,1.41353,33000000.0
2005-11-03 15:36:00,1.41373,1.41373,1.41289,1.41289,50800000.0
2005-11-03 15:37:00,1.41274,1.41301,1.41248,1.41253,48000000.0
2005-11-03 15:38:00,1.41242,1.41253,1.41173,1.41248,50600000.0
2005-11-03 15:39:00,1.4125,1.41279,1.41237,1.41254,34000000.0
2005-11-03 15:40:00,1.41277,1.41292,1.41251,1.41259,47400000.0
2005-11-03 15:41:00,1.41268,1.41286,1.41225,1.41286,23600000.0
2005-11-03 15:42:00,1.41267,1.41267,1.41215,1.41236,44700000.0
2005-11-03 15:43:00,1.41228,1.4129,1.41216,1.41287,53300001.0
2005-11-03 15:44:00,1.41279,1.41279,1.41234,1.41242,30000000.0
2005-11-03 15:45:00,1.41203,1.41301,1.41203,1.41272,56500000.0
2005-11-03 15:46:00,1.41285,1.41342,1.41285,1.41301,56800002.0
2005-11-03 15:47:00,1.41285,1.41311,1.41256,1.41311,37200000.0
2005-11-03 15:48:00,1.41322,1.41328,1.41292,1.41328,26000000.0
2005-11-03 15:49:00,1.41322,1.41345,1.4131,1.41345,63500000.0
2005-11-03 15:50:00,1.41334,1.41372,1.41334,1.41359,31500000.0
2005-11-03 15:51:00,1.41346,1.414,1.41346,1.414,32800000.0
2005-11-03 15:52:00,1.41412,1.41418,1.41394,1.41401,31600000.0
2005-11-03 15:53:00,1.41393,1.41411,1.41386,1.41395,35200000.0
2005-11-03 15:54:00,1.41399,1.41432,1.41399,1.41403,44600000.0
2005-11-03 15:55:00,1.4141,1.4141,1.4135,1.41358,45800000.0
2005-11-03 15:56:00,1.41348,1.41348,1.41285,1.4133,38200000.0
2005-11-03 15:57:00,1.41309,1.41324,1.41306,1.41307,35700000.0
2005-11-03 15:58:00,1.41322,1.41388,1.41309,1.41387,28400000.0
2005-11-03 15:59:00,1.41373,1.41373,1.41345,1.41345,39100000.0
2005-11-03 16:00:00,1.41314,1.41331,1.41314,1.41318,38000000.0
2005-11-03 16:01:00,1.41312,1.4137,1.41307,1.41341,34800000.0
2005-11-03 16:02:00,1.41309,1.41319,1.41256,1.41319,32600000.0
2005-11-03 16:03:00,1.41308,1.41319,1.41266,1.41284,42800000.0
2005-11-03 16:04:00,1.41241,1.41294,1.41238,1.41294,34600000.0
2005-11-03 16:05:00,1.41306,1.41333,1.41305,1.41325,38400001.0
2005-11-03 16:06:00,1.41321,1.41321,1.41285,1.41291,52000000.0
2005-11-03 16:07:00,1.41286,1.41301,1.41284,1.41294,51500000.0
2005-11-03 16:08:00,1.41295,1.41306,1.41284,1.41296,35900000.0
2005-11-03 16:09:00,1.41279,1.41302,1.41273,1.41286,40200000.0
2005-11-03 16:10:00,1.41292,1.41292,1.41255,1.41278,40400000.0
2005-11-03 16:11:00,1.4127,1.41293,1.41208,1.41208,33000000.0
2005-11-03 16:12:00,1.41226,1.4126,1.41222,1.4124,37400000.0
2005-11-03 16:13:00,1.41197,1.41235,1.4116,1.41235,32800000.0
2005-11-03 16:14:00,1.41198,1.41229,1.41173,1.41198,32400000.0
2005-11-03 16:15:00,1.41162,1.41187,1.41137,1.4116,28100000.0
2005-11-03 16:16:00,1.41142,1.41212,1.41142,1.41173,34000000.0
2005-11-03 16:17:00,1.4116,1.41185,1.4116,1.41172,21200000.0
2005-11-03 16:18:00,1.41208,1.41229,1.41185,1.41189,37700000.0
2005-11-03 16:19:00,1.41212,1.41241,1.41194,1.41224,39100000.0
2005-11-03 16:20:00,1.41219,1.4122,1.41184,1.41208,49000000.0
2005-11-03 16:21:00,1.41211,1.41225,1.41191,1.41212,46000000.0
2005-11-03 16:22:00,1.41191,1.4122,1.41184,1.41213,47400000.0
2005-11-03 16:23:00,1.41235,1.41235,1.41206,1.41224,41500000.0
2005-11-03 16:24:00,1.41228,1.41247,1.41222,1.41239,30600000.0
2005-11-03 16:25:00,1.41256,1.41259,1.41195,1.41237,46800000.0
2005-11-03 16:26:00,1.41269,1.41313,1.41269,1.41304,44500000.0
2005-11-03 16:27:00,1.41347,1.41394,1.41347,1.41372,30000000.0
2005-11-03 16:28:00,1.41422,1.41438,1.41384,1.41438,38600000.0
2005-11-03 16:29:00,1.41475,1.41498,1.41455,1.41498,35400000.0
2005-11-03 16:30:00,1.41494,1.41494,1.41441,1.4145,45800001.0
2005-11-03 16:31:00,1.41452,1.41455,1.41418,1.41449,52300000.0
2005-11-03 16:32:00,1.41476,1.41476,1.41427,1.41459,23000000.0
2005-11-03 16:33:00,1.41474,1.41489,1.41473,1.4148,40200000.0
2005-11-03 16:34:00,1.41465,1.4147,1.41431,1.4147,51600000.0
2005-11-03 16:35:00,1.41468,1.41519,1.41465,1.41519,47600000.0
2005-11-03 16:36:00,1.41483,1.41524,1.41482,1.41507,34000000.0
2005-11-03 16:37:00,1.41509,1.4153,1.4149,1.41508,41600001.0
2005-11-03 16:38:00,1.41501,1.41529,1.41501,1.41509,46300000.0
2005-11-03 16:39:00,1.41519,1.41616,1.41508,1.41616,25200000.0
2005-11-03 16:40:00,1.41624,1.41629,1.41595,1.41595,30400000.0
2005-11-03 16:41:00,1.4153,1.41568,1.4153,1.41557,38000000.0
2005-11-03 16:42:00,1.41551,1.41567,1.41537,1.41567,52600001.0
2005-11-03 16:43:00,1.41604,1.41657,1.41587,1.41657,46800000.0
2005-11-03 16:44:00,1.41673,1.41686,1.4167,1.41686,35400000.0
2005-11-03 16:45:00,1.41661,1.41745,1.41653,1.41742,38700000.0
2005-11-03 16:46:00,1.41755,1.41755,1.41709,1.41731,51400000.0
2005-11-03 16:47:00,1.41769,1.41843,1.41769,1.41827,45200000.0
2005-11-03 16:48:00,1.41838,1.41838,1.4174,1.41755,25200000.0
2005-11-03 16:49:00,1.41761,1.41761,1.41732,1.41737,32400000.0
2005-11-03 16:50:00,1.41712,1.41712,1.41636,1.41636,54400000.0
2005-11-03 16:51:00,1.41689,1.41702,1.41658,1.41689,33000000.0
2005-11-03 16:52:00,1.41707,1.41763,1.41707,1.41763,34400000.0
2005-11-03 16:53:00,1.41769,1.41769,1.41717,1.41717,35200000.0
2005-11-03 16:54:00,1.41716,1.4173,1.41699,1.41719,28400000.0
2005-11-03 16:55:00,1.41738,1.41738,1.41689,1.41709,15200000.0
2005-11-03 16:56:00,1.41724,1.41803,1.41724,1.41792,48600001.0
2005-11-03 16:57:00,1.41784,1.41847,1.41784,1.41844,20600000.0
2005-11-03 16:58:00,1.41807,1.41807,1.41724,1.41725,53100000.0
2005-11-03 16:59:00,1.41747,1.41761,1.41736,1.41738,55500000.0
2005-11-03 17:00:00,1.41652,1.41727,1.41652,1.41721,51500000.0
2005-11-03 17:01:00,1.41715,1.41741,1.41679,1.41682,50200000.0
2005-11-03 17:02:00,1.41655,1.41685,1.41644,1.41683,19800000.0
2005-11-03 17:03:00,1.41674,1.41757,1.41658,1.41757,41100000.0
2005-11-03 17:04:00,1.41756,1.41761,1.41721,1.41741,46400000.0
2005-11-03 17:05:00,1.41725,1.41738,1.41655,1.41681,22000000.0
2005-11-03 17:06:00,1.41655,1.41664,1.41632,1.41664,30000000.0
2005-11-03 17:07:00,1.41682,1.41715,1.41682,1.41694,43000000.0
2005-11-03 17:08:00,1.41671,1.417,1.41653,1.41683,24300000.0
2005-11-03 17:09:00,1.41683,1.41738,1.41675,1.41735,58700000.0
2005-11-03 17:10:00,1.41712,1.41741,1.41707,1.41741,36700000.0
2005-11-03 17:11:00,1.41741,1.41762,1.41724,1.41762,32300000.0
2005-11-03 17:12:00,1.41752,1.41755,1.41726,1.4174,39700000.0
2005-11-03 17:13:00,1.41726,1.41729,1.41673,1.41687,31200000.0
2005-11-03 17:14:00,1.4165,1.41708,1.4165,1.41681,51800000.0
2005-11-03 17:15:00,1.41692,1.41727,1.4167,1.41708,61100001.0
2005-11-03 17:16:00,1.41707,1.41707,1.41679,1.41679,27000000.0
2005-11-03 17:17:00,1.41664,1.41685,1.41643,1.41678,44200000.0
2005-11-03 17:18:00,1.4168,1.4168,1.4163,1.41661,49400000.0
2005-11-03 17:19:00,1.4164,1.41662,1.41638,1.41652,45600001.0
2005-11-03 17:20:00,1.41656,1.41656,1.41596,1.41616,35200000.0
2005-11-03 17:21:00,1.41618,1.41618,1.41563,1.41586,51500000.0
2005-11-03 17:22:00,1.41561,1.41605,1.41553,1.41594,33400000.0
2005-11-03 17:23:00,1.41559,1.41605,1.41559,1.41605,32600000.0
2005-11-03 17:24:00,1.41599,1.41599,1.41562,1.4158,42400000.0
2005-11-03 17:25:00,1.41542,1.41577,1.41534,1.41534,46800000.0
2005-11-03 17:26:00,1.41506,1.41506,1.41453,1.41473,33900000.0
2005-11-03 17:27:00,1.41489,1.41494,1.41445,1.41445,24800000.0
2005-11-03 17:28:00,1.41468,1.41494,1.41446,1.4149,54300001.0
2005-11-03 17:29:00,1.41494,1.41556,1.41475,1.41545,69800000.0
2005-11-03 17:30:00,1.41557,1.41563,1.41524,1.41545,49500000.0
2005-11-03 17:31:00,1.41529,1.41533,1.41505,1.41505,30700000.0
2005-11-03 17:32:00,1.41467,1.41496,1.41459,1.41484,22800000.0
2005-11-03 17:33:00,1.41501,1.41527,1.41501,1.41502,41700000.0
2005-11-03 17:34:00,1.41483,1.41492,1.4147,1.41486,39600000.0
2005-11-03 17:35:00,1.41496,1.41497,1.41465,1.41478,35600000.0
2005-11-03 17:36:00,1.41505,1.4152,1.41486,1.41486,31600000.0
2005-11-03 17:37:00,1.41496,1.41523,1.41454,1.41523,30200000.0
2005-11-03 17:38:00,1.41505,1.41534,1.41505,1.41506,66800000.0
2005-11-03 17:39:00,1.41514,1.41514,1.41479,1.41502,35600000.0
2005-11-03 17:40:00,1.41481,1.41537,1.41481,1.41529,36100000.0
2005-11-03 17:41:00,1.41528,1.41528,1.41482,1.41482,26600000.0
2005-11-03 17:42:00,1.41493,1.41498,1.41448,1.4149,35000000.0
2005-11-03 17:43:00,1.41505,1.4151,1.41473,1.4151,48400000.0
2005-11-03 17:44:00,1.4151,1.41519,1.41503,1.41503,20800000.0
2005-11-03 17:45:00,1.41503,1.41518,1.4149,1.4151,40100000.0
2005-11-03 17:46:00,1.41523,1.41523,1.41502,1.41514,43600000.0
2005-11-03 17:47:00,1.41503,1.41528,1.41502,1.41503,30200000.0
2005-11-03 17:48:00,1.41522,1.41537,1.41497,1.41513,65600001.0
2005-11-03 17:49:00,1.41508,1.4152,1.4146,1.4152,32600000.0
2005-11-03 17:50:00,1.41521,1.41521,1.41496,1.4151,28400000.0
2005-11-03 17:51:00,1.41501,1.41519,1.41452,1.41452,25000000.0
2005-11-03 17:52:00,1.41469,1.41494,1.41464,1.41468,29000000.0
2005-11-03 17:53:00,1.41473,1.41525,1.41473,1.41511,40500000.0
2005-11-03 17:54:00,1.41487,1.41539,1.4148,1.41529,36300000.0
2005-11-03 17:55:00,1.41556,1.41576,1.41499,1.41576,39300000.0
2005-11-03 17:56:00,1.41581,1.41617,1.41581,1.41606,27800000.0
2005-11-03 17:57:00,1.4159,1.41609,1.41578,1.41609,71400000.0
2005-11-03 17:58:00,1.41623,1.41631,1.416,1.41631,43400000.0
2005-11-03 17:59:00,1.41597,1.41607,1.41531,1.41531,56500000.0
2005-11-03 18:00:00,1.41535,1.41562,1.41517,1.41553,49900000.0
2005-11-03 18:01:00,1.41565,1.41565,1.41527,1.41548,34400000.0
2005-11-03 18:02:00,1.41564,1.4159,1.41563,1.4159,51500000.0
2005-11-03 18:03:00,1.41575,1.416,1.41554,1.41554,19200000.0
2005-11-03 18:04:00,1.41576,1.41625,1.41569,1.41601,36800000.0
2005-11-03 18:05:00,1.41601,1.41624,1.41584,1.416,53000001.0
2005-11-03 18:06:00,1.41582,1.41618,1.41576,1.41604,57600000.0
2005-11-03 18:07:00,1.4165,1.41655,1.41631,1.41639,49600000.0
2005-11-03 18:08:00,1.41615,1.41657,1.41615,1.41623,42600000.0
2005-11-03 18:09:00,1.41613,1.41676,1.41613,1.41657,45300000.0
2005-11-03 18:10:00,1.41626,1.41647,1.41613,1.41634,47700001.0
2005-11-03 18:11:00,1.41641,1.41645,1.41612,1.41623,41200000.0
2005-11-03 18:12:00,1.41622,1.41628,1.41612,1.41627,24200000.0
2005-11-03 18:13:00,1.41628,1.41652,1.41617,1.41636,44600000.0
2005-11-03 18:14:00,1.41578,1.41651,1.41578,1.41619,20600000.0
2005-11-03 18:15:00,1.41579,1.41596,1.41578,1.4159,52900000.0
2005-11-03 18:16:00,1.41592,1.41601,1.41569,1.41584,25600000.0
2005-11-03 18:17:00,1.41603,1.41629,1.41583,1.41618,42100000.0
2005-11-03 18:18:00,1.41631,1.41635,1.41592,1.41592,27800000.0
2005-11-03 18:19:00,1.41614,1.41631,1.41613,1.41626,30600000.0
2005-11-03 18:20:00,1.41638,1.41676,1.41634,1.41653,33800000.0
2005-11-03 18:21:00,1.4166,1.41668,1.41645,1.41653,47000000.0
2005-11-03 18:22:00,1.41642,1.41642,1.416,1.416,27800000.0
2005-11-03 18:23:00,1.41589,1.41605,1.41582,1.41598,35400000.0
2005-11-03 18:24:00,1.41608,1.41621,1.41593,1.41596,39000000.0
2005-11-03 18:25:00,1.41605,1.41612,1.41578,1.41587,37800000.0
2005-11-03 18:26:00,1.41588,1.41595,1.41588,1.4159,35400000.0
2005-11-03 18:27:00,1.41585,1.41608,1.41559,1.41607,42400000.0
2005-11-03 18:28:00,1.41598,1.41598,1.4157,1.41571,41600000.0
2005-11-03 18:29:00,1.41561,1.41589,1.41555,1.41575,47400000.0
2005-11-03 18:30:00,1.41586,1.41604,1.41563,1.41563,28100000.0
2005-11-03 18:31:00,1.41533,1.41533,1.41499,1.41514,31800000.0
2005-11-03 18:32:00,1.4152,1.41521,1.41491,1.41514,23200000.0
2005-11-03 18:33:00,1.41539,1.41585,1.41539,1.41585,67100000.0
2005-11-03 18:34:00,1.41605,1.41645,1.41605,1.41638,33400000.0
2005-11-03 18:35:00,1.41651,1.41657,1.4162,1.41641,37400000.0
2005-11-03 18:36:00,1.41622,1.41652,1.41617,1.41648,36800000.0
2005-11-03 18:37:00,1.41648,1.41648,1.41624,1.41648,29700000.0
2005-11-03 18:38:00,1.41637,1.41691,1.41623,1.41691,37500000.0
2005-11-03 18:39:00,1.41669,1.41702,1.41669,1.41691,18400000.0
2005-11-03 18:40:00,1.41672,1.41672,1.41629,1.41629,30800000.0
2005-11-03 18:41:00,1.4162,1.41635,1.4162,1.41635,30600000.0
2005-11-03 18:42:00,1.41619,1.41619,1.41592,1.41612,43500000.0
2005-11-03 18:43:00,1.41602,1.41621,1.41567,1.41574,25400000.0
2005-11-03 18:44:00,1.41576,1.41576,1.41543,1.41543,26400000.0
2005-11-03 18:45:00,1.41554,1.41556,1.41535,1.41537,19200000.0
2005-11-03 18:46:00,1.41553,1.41597,1.4155,1.41597,33900000.0
2005-11-03 18:47:00,1.41638,1.41649,1.41638,1.41647,31800000.0
2005-11-03 18:48:00,1.41635,1.41657,1.41609,1.41624,32000000.0
2005-11-03 18:49:00,1.41628,1.41628,1.41607,1.41615,37800000.0
2005-11-03 18:50:00,1.41618,1.41637,1.41612,1.41623,29400000.0
2005-11-03 18:51:00,1.41606,1.41615,1.4158,1.41582,45700000.0
2005-11-03 18:52:00,1.41547,1.41585,1.41547,1.4156,59000000.0
2005-11-03 18:53:00,1.41564,1.41575,1.41549,1.41549,40000000.0
2005-11-03 18:54:00,1.41554,1.41561,1.41532,1.41557,57500001.0
2005-11-03 18:55:00,1.41538,1.41561,1.41538,1.41561,25600000.0
2005-11-03 18:56:00,1.4155,1.41589,1.4155,1.41556,37000000.0
2005-11-03 18:57:00,1.41577,1.41581,1.41566,1.41572,39800000.0
2005-11-03 18:58:00,1.41551,1.41552,1.41527,1.41529,36200000.0
2005-11-03 18:59:00,1.41488,1.41488,1.41389,1.41436,32200000.0
2005-11-03 19:00:00,1.41418,1.4146,1.41414,1.41441,31600000.0
2005-11-03 19:01:00,1.41457,1.41462,1.41404,1.4143,53100000.0
2005-11-03 19:02:00,1.41422,1.41427,1.41398,1.41413,24600000.0
2005-11-03 19:03:00,1.41393,1.41398,1.41331,1.4135,67800001.0
2005-11-03 19:04:00,1.41333,1.41333,1.41303,1.41323,24200000.0
2005-11-03 19:05:00,1.41311,1.41316,1.41278,1.41278,28200000.0
2005-11-03 19:06:00,1.4128,1.41289,1.41256,1.41289,33000000.0
2005-11-03 19:07:00,1.41298,1.41307,1.4124,1.41261,34800000.0
2005-11-03 19:08:00,1.41252,1.41294,1.41252,1.41294,34600000.0
2005-11-03 19:09:00,1.41292,1.41343,1.41282,1.41336,26000000.0
2005-11-03 19:10:00,1.41347,1.41364,1.41308,1.41308,49300000.0
2005-11-03 19:11:00,1.41334,1.41344,1.41318,1.41334,54200000.0
2005-11-03 19:12:00,1.41316,1.4134,1.41316,1.4134,42400001.0
2005-11-03 19:13:00,1.41337,1.41347,1.41324,1.41337,35200000.0
2005-11-03 19:14:00,1.41346,1.41366,1.4134,1.4136,54800000.0
2005-11-03 19:15:00,1.41338,1.41364,1.41338,1.41353,23200000.0
2005-11-03 19:16:00,1.4132,1.41367,1.41318,1.41355,28000000.0
2005-11-03 19:17:00,1.41357,1.41376,1.41341,1.41367,60600000.0
2005-11-03 19:18:00,1.41373,1.41377,1.4134,1.41342,49800000.0
2005-11-03 19:19:00,1.4134,1.41362,1.41296,1.41362,52300000.0
2005-11-03 19:20:00,1.41369,1.41372,1.41332,1.41359,33400000.0
2005-11-03 19:21:00,1.41336,1.41361,1.41334,1.4134,35200000.0
2005-11-03 19:22:00,1.41335,1.41335,1.41315,1.41319,33200000.0
2005-11-03 19:23:00,1.41301,1.41366,1.4128,1.41366,52200000.0
2005-11-03 19:24:00,1.41359,1.41359,1.41339,1.41345,59200000.0
2005-11-03 19:25:00,1.41349,1.41356,1.41336,1.4135,23200000.0
2005-11-03 19:26:00,1.41339,1.41365,1.41321,1.41365,32000000.0
2005-11-03 19:27:00,1.41376,1.41403,1.41368,1.41394,23200000.0
2005-11-03 19:28:00,1.41353,1.41373,1.41327,1.41332,40100000.0
2005-11-03 19:29:00,1.41319,1.41358,1.41296,1.41358,38700000.0
2005-11-03 19:30:00,1.41373,1.41373,1.41335,1.41346,49800000.0
2005-11-03 19:31:00,1.41341,1.41364,1.41327,1.41364,53700000.0
2005-11-03 19:32:00,1.41369,1.41385,1.41363,1.41368,39800000.0
2005-11-03 19:33:00,1.41379,1.41389,1.41357,1.41383,56800000.0
2005-11-03 19:34:00,1.41376,1.41388,1.41364,1.41372,34200000.0
2005-11-03 19:35:00,1.41379,1.41392,1.41343,1.41364,34000000.0
2005-11-03 19:36:00,1.41321,1.41347,1.41308,1.41319,28400000.0
2005-11-03 19:37:00,1.41319,1.41338,1.41292,1.41292,25000000.0
2005-11-03 19:38:00,1.41282,1.41326,1.41282,1.41304,18000000.0
2005-11-03 19:39:00,1.41312,1.41319,1.41297,1.41317,35000000.0
2005-11-03 19:40:00,1.413,1.4132,1.41288,1.41303,55300000.0
2005-11-03 19:41:00,1.41311,1.41328,1.41299,1.41315,51600000.0
2005-11-03 19:42:00,1.41308,1.41331,1.41294,1.41331,38000000.0
2005-11-03 19:43:00,1.41308,1.41319,1.4126,1.41309,45800000.0
2005-11-03 19:44:00,1.41299,1.41306,1.41293,1.41304,47700000.0
2005-11-03 19:45:00,1.41291,1.41313,1.41291,1.41309,44700000.0
2005-11-03 19:46:00,1.41309,1.41341,1.41297,1.41297,51500000.0
2005-11-03 19:47:00,1.41338,1.41352,1.41328,1.4134,55700001.0
2005-11-03 19:48:00,1.4135,1.4135,1.41332,1.41339,42000000.0
2005-11-03 19:49:00,1.41335,1.4135,1.41328,1.41328,24600000.0
2005-11-03 19:50:00,1.41356,1.41356,1.41326,1.41346,54000000.0
2005-11-03 19:51:00,1.41324,1.41347,1.41322,1.41347,30400000.0
2005-11-03 19:52:00,1.41338,1.41363,1.41326,1.4133,38200000.0
2005-11-03 19:53:00,1.41331,1.41335,1.41302,1.41326,37400000.0
2005-11-03 19:54:00,1.41321,1.41321,1.41301,1.41312,30400000.0
2005-11-03 19:55:00,1.41323,1.4134,1.41318,1.41318,31500000.0
2005-11-03 19:56:00,1.4132,1.41341,1.41308,1.41325,26800000.0
2005-11-03 19:57:00,1.41335,1.41344,1.41318,1.41332,23400000.0
2005-11-03 19:58:00,1.41325,1.41341,1.41317,1.41317,18600000.0
2005-11-03 19:59:00,1.41327,1.41341,1.41317,1.41324,36200000.0
2005-11-03 20:00:00,1.41326,1.41339,1.41276,1.41276,41200000.0
2005-11-03 20:01:00,1.41322,1.41322,1.4129,1.4129,48800001.0
2005-11-03 20:02:00,1.41298,1.41331,1.41289,1.41315,47400000.0
2005-11-03 20:03:00,1.41332,1.41342,1.41317,1.41336,33000000.0
2005-11-03 20:04:00,1.41338,1.41344,1.41306,1.41326,52000000.0
2005-11-03 20:05:00,1.41329,1.4135,1.41329,1.41341,49100000.0
2005-11-03 20:06:00,1.4136,1.41384,1.41353,1.41363,38500000.0
2005-11-03 20:07:00,1.41344,1.41358,1.41319,1.41358,33400001.0
2005-11-03 20:08:00,1.41387,1.41404,1.41372,1.41391,26000000.0
2005-11-03 20:09:00,1.41389,1.41397,1.41383,1.41394,15400000.0
2005-11-03 20:10:00,1.41353,1.41389,1.41353,1.41366,86800000.0
2005-11-03 20:11:00,1.41355,1.41355,1.41313,1.41322,22200000.0
2005-11-03 20:12:00,1.41337,1.41343,1.41298,1.41339,32600000.0
2005-11-03 20:13:00,1.41341,1.41341,1.41321,1.41336,41300000.0
2005-11-03 20:14:00,1.41336,1.41336,1.41259,1.41287,30400000.0
2005-11-03 20:15:00,1.41282,1.41286,1.41263,1.41278,37600000.0
2005-11-03 20:16:00,1.41272,1.413,1.41263,1.41272,34800000.0
2005-11-03 20:17:00,1.41269,1.41296,1.41258,1.41272,40800000.0
2005-11-03 20:18:00,1.41268,1.41286,1.41268,1.41286,27700000.0
2005-11-03 20:19:00,1.41303,1.41303,1.41287,1.41302,57600001.0
2005-11-03 20:20:00,1.41298,1.41305,1.41283,1.41305,33400000.0
2005-11-03 20:21:00,1.41275,1.41288,1.41274,1.41275,43300000.0
2005-11-03 20:22:00,1.41294,1.41317,1.41293,1.41301,30800000.0
2005-11-03 20:23:00,1.41299,1.41299,1.41247,1.41275,44000000.0
2005-11-03 20:24:00,1.41301,1.41312,1.41288,1.41288,33600000.0
2005-11-03 20:25:00,1.41306,1.41306,1.41272,1.41276,48600000.0
2005-11-03 20:26:00,1.41302,1.41316,1.41274,1.41304,25600000.0
2005-11-03 20:27:00,1.41333,1.41394,1.4131,1.4137,54200000.0
2005-11-03 20:28:00,1.41365,1.41389,1.41362,1.41376,30000000.0
2005-11-03 20:29:00,1.41368,1.41368,1.41317,1.41353,33000000.0
2005-11-03 20:30:00,1.41382,1.41399,1.41382,1.41392,47100000.0
2005-11-03 20:31:00,1.41374,1.41382,1.41324,1.41371,47000000.0
2005-11-03 20:32:00,1.41357,1.41369,1.41316,1.41369,48700000.0
2005-11-03 20:33:00,1.41371,1.41371,1.41335,1.41354,36000000.0
2005-11-03 20:34:00,1.4134,1.41348,1.41299,1.41317,32400000.0
2005-11-03 20:35:00,1.4131,1.41339,1.41305,1.41328,30900000.0
2005-11-03 20:36:00,1.41339,1.41359,1.41331,1.41339,34000000.0
2005-11-03 20:37:00,1.41346,1.41354,1.41329,1.4134,47800000.0
2005-11-03 20:38:00,1.41338,1.41338,1.41304,1.41307,19800000.0
2005-11-03 20:39:00,1.4129,1.41304,1.41253,1.4127,48400000.0
2005-11-03 20:40:00,1.41268,1.41298,1.41268,1.41294,35600000.0
2005-11-03 20:41:00,1.41306,1.41318,1.41284,1.41312,50000000.0
2005-11-03 20:42:00,1.41315,1.41315,1.41271,1.4131,36500000.0
2005-11-03 20:43:00,1.41294,1.41312,1.41247,1.41247,31600000.0
2005-11-03 20:44:00,1.41284,1.41284,1.41236,1.41267,39200000.0
2005-11-03 20:45:00,1.41234,1.4128,1.41234,1.41265,54700000.0
2005-11-03 20:46:00,1.41306,1.41318,1.4129,1.41304,35000000.0
2005-11-03 20:47:00,1.41322,1.41324,1.41288,1.413,47200000.0
2005-11-03 20:48:00,1.41296,1.41301,1.41275,1.41282,38200000.0
2005-11-03 20:49:00,1.41269,1.41297,1.41269,1.41284,26000000.0
2005-11-03 20:50:00,1.41293,1.41293,1.41271,1.4129,46800001.0
2005-11-03 20:51:00,1.41273,1.41294,1.41273,1.41291,50000001.0
2005-11-03 20:52:00,1.41296,1.41317,1.41286,1.41303,36400000.0
2005-11-03 20:53:00,1.4128,1.41306,1.41272,1.41273,91300000.0
2005-11-03 20:54:00,1.41244,1.41282,1.41244,1.41272,40200000.0
2005-11-03 20:55:00,1.41271,1.41296,1.41262,1.41293,30200000.0
2005-11-03 20:56:00,1.41264,1.41275,1.41256,1.41275,44600001.0
2005-11-03 20:57:00,1.41268,1.41268,1.41247,1.41247,37400000.0
2005-11-03 20:58:00,1.41251,1.41264,1.41243,1.41262,43600000.0
2005-11-03 20:59:00,1.41258,1.41277,1.41255,1.41275,57000000.0
2005-11-03 21:00:00,1.41288,1.41319,1.41271,1.41303,37600000.0
2005-11-03 21:01:00,1.41308,1.41326,1.41268,1.41268,33000000.0
2005-11-03 21:02:00,1.41291,1.41312,1.41239,1.41287,44400000.0
2005-11-03 21:03:00,1.41277,1.41281,1.41246,1.41246,22000000.0
2005-11-03 21:04:00,1.41252,1.41266,1.41249,1.41266,37200000.0
2005-11-03 21:05:00,1.41242,1.41265,1.4123,1.41242,48700000.0
2005-11-03 21:06:00,1.41231,1.41243,1.41202,1.41243,33000000.0
2005-11-03 21:07:00,1.41243,1.41243,1.41207,1.41211,33000000.0
2005-11-03 21:08:00,1.41202,1.41217,1.41191,1.41217,45700000.0
2005-11-03 21:09:00,1.41231,1.41243,1.41202,1.41239,43700000.0
2005-11-03 21:10:00,1.41249,1.41269,1.41241,1.41242,52900000.0
2005-11-03 21:11:00,1.41258,1.41272,1.41232,1.41232,29200000.0
2005-11-03 21:12:00,1.41233,1.4124,1.41188,1.41188,44400000.0
2005-11-03 21:13:00,1.41186,1.41219,1.41185,1.41206,64200000.0
2005-11-03 21:14:00,1.41204,1.41228,1.41202,1.41208,32800000.0
2005-11-03 21:15:00,1.41214,1.41244,1.41214,1.4123,40800000.0
2005-11-03 21:16:00,1.41178,1.41217,1.41172,1.41202,25200000.0
2005-11-03 21:17:00,1.41189,1.41233,1.41189,1.41203,47400000.0
2005-11-03 21:18:00,1.41257,1.41257,1.41195,1.41233,35400000.0
2005-11-03 21:19:00,1.41242,1.41251,1.41229,1.41233,45200000.0
2005-11-03 21:20:00,1.4123,1.41234,1.41193,1.41193,42800000.0
2005-11-03 21:21:00,1.41187,1.41204,1.41176,1.41203,35200000.0
2005-11-03 21:22:00,1.41178,1.41238,1.41178,1.41236,50100000.0
2005-11-03 21:23:00,1.41244,1.41257,1.41196,1.41196,52800000.0
2005-11-03 21:24:00,1.41201,1.4123,1.41181,1.41201,31600000.0
2005-11-03 21:25:00,1.41216,1.41234,1.41172,1.41172,33300000.0
2005-11-03 21:26:00,1.41195,1.41207,1.41181,1.41187,29200000.0
2005-11-03 21:27:00,1.41194,1.41209,1.41194,1.41194,22200000.0
2005-11-03 21:28:00,1.41188,1.41192,1.4118,1.41187,31100000.0
2005-11-03 21:29:00,1.41187,1.41201,1.41163,1.4118,39200000.0
2005-11-03 21:30:00,1.41195,1.41209,1.4119,1.41194,32600000.0
2005-11-03 21:31:00,1.41192,1.41192,1.41168,1.41188,33000000.0
2005-11-03 21:32:00,1.41182,1.41189,1.4117,1.41175,60300000.0
2005-11-03 21:33:00,1.41188,1.412,1.41168,1.41181,36600000.0
2005-11-03 21:34:00,1.41175,1.41186,1.41159,1.41172,32500000.0
2005-11-03 21:35:00,1.41159,1.41179,1.41124,1.41179,26200000.0
2005-11-03 21:36:00,1.41173,1.41173,1.41118,1.41127,33200000.0
2005-11-03 21:37:00,1.41133,1.41142,1.41121,1.41137,36500000.0
2005-11-03 21:38:00,1.4115,1.41153,1.41134,1.41147,23000000.0
2005-11-03 21:39:00,1.41135,1.41159,1.41135,1.41147,31400000.0
2005-11-03 21:40:00,1.41129,1.4115,1.41129,1.41138,22400000.0
2005-11-03 21:41:00,1.41124,1.41158,1.41112,1.41112,45500000.0
2005-11-03 21:42:00,1.41129,1.4114,1.41084,1.41084,21600000.0
2005-11-03 21:43:00,1.41104,1.41104,1.41071,1.41082,17600000.0
2005-11-03 21:44:00,1.41071,1.41105,1.41055,1.41087,15800000.0
2005-11-03 21:45:00,1.41089,1.41097,1.41072,1.41073,27600000.0
2005-11-03 21:46:00,1.4108,1.41083,1.41039,1.41062,34800000.0
2005-11-03 21:47:00,1.41054,1.41054,1.41025,1.41025,21000000.0
2005-11-03 21:48:00,1.41055,1.41055,1.41014,1.41037,45800000.0
2005-11-03 21:49:00,1.4105,1.41073,1.4105,1.41073,35000000.0
2005-11-03 21:50:00,1.41091,1.41097,1.41066,1.41093,58400001.0
2005-11-03 21:51:00,1.41083,1.41105,1.41083,1.41095,46600001.0
2005-11-03 21:52:00,1.41077,1.41109,1.41077,1.41104,52200000.0
2005-11-03 21:53:00,1.41108,1.41117,1.41099,1.41099,43100000.0
2005-11-03 21:54:00,1.41097,1.41121,1.41088,1.41103,62300000.0
2005-11-03 21:55:00,1.41088,1.41088,1.41057,1.41071,54200001.0
2005-11-03 21:56:00,1.41086,1.41101,1.41071,1.41095,56600000.0
2005-11-03 21:57:00,1.41114,1.41121,1.41067,1.41107,30600000.0
2005-11-03 21:58:00,1.41087,1.41096,1.41073,1.41073,52800001.0
2005-11-03 21:59:00,1.41086,1.41147,1.41086,1.41133,44200001.0
2005-11-03 22:00:00,1.4113,1.41144,1.41104,1.41116,32000000.0
2005-11-03 22:01:00,1.41108,1.41152,1.41108,1.41142,30800000.0
2005-11-03 22:02:00,1.41147,1.41157,1.41126,1.41126,29600000.0
2005-11-03 22:03:00,1.41147,1.41151,1.41116,1.41151,27800000.0
2005-11-03 22:04:00,1.41141,1.41141,1.41089,1.41121,42000001.0
2005-11-03 22:05:00,1.41154,1.41155,1.41131,1.41148,34200000.0
2005-11-03 22:06:00,1.4116,1.41174,1.41135,1.41163,51200000.0
2005-11-03 22:07:00,1.41151,1.41159,1.41125,1.41125,41600001.0
2005-11-03 22:08:00,1.41086,1.41148,1.41086,1.41145,31200000.0
2005-11-03 22:09:00,1.41143,1.41157,1.41108,1.41136,31600000.0
2005-11-03 22:10:00,1.41127,1.41131,1.4111,1.41128,34400000.0
2005-11-03 22:11:00,1.41131,1.41152,1.4112,1.4112,38500000.0
2005-11-03 22:12:00,1.41119,1.41174,1.41118,1.41136,65200000.0
2005-11-03 22:13:00,1.4115,1.41172,1.4115,1.41151,30600000.0
2005-11-03 22:14:00,1.41137,1.41167,1.41137,1.41137,50300000.0
2005-11-03 22:15:00,1.4114,1.41162,1.41136,1.4115,25000000.0
2005-11-03 22:16:00,1.41147,1.41167,1.41142,1.41142,40000000.0
2005-11-03 22:17:00,1.41163,1.41163,1.4114,1.41153,29400000.0
2005-11-03 22:18:00,1.41167,1.41167,1.41147,1.41147,31800000.0
2005-11-03 22:19:00,1.41154,1.41172,1.41154,1.41161,30100000.0
2005-11-03 22:20:00,1.41167,1.41177,1.41151,1.41177,34600000.0
2005-11-03 22:21:00,1.41171,1.41186,1.41146,1.41173,37300000.0
2005-11-03 22:22:00,1.41181,1.41181,1.41156,1.41171,43800000.0
2005-11-03 22:23:00,1.41147,1.41147,1.41124,1.41124,36800000.0
2005-11-03 22:24:00,1.41131,1.41132,1.41101,1.41132,45500000.0
2005-11-03 22:25:00,1.41111,1.41125,1.41099,1.41125,47800000.0
2005-11-03 22:26:00,1.41112,1.41132,1.41112,1.41131,39800000.0
2005-11-03 22:27:00,1.41109,1.41117,1.41072,1.41098,48400000.0
2005-11-03 22:28:00,1.41088,1.41128,1.41088,1.41125,46600000.0
2005-11-03 22:29:00,1.41137,1.4115,1.41126,1.41149,36400000.0
2005-11-03 22:30:00,1.41156,1.41171,1.41144,1.41168,35400000.0
2005-11-03 22:31:00,1.41185,1.41186,1.41114,1.4117,26300000.0
2005-11-03 22:32:00,1.41177,1.41193,1.4117,1.41193,42200000.0
2005-11-03 22:33:00,1.41191,1.41214,1.41189,1.41214,47600000.0
2005-11-03 22:34:00,1.41204,1.41222,1.4118,1.41189,48000000.0
2005-11-03 22:35:00,1.412,1.41218,1.41192,1.412,24400000.0
2005-11-03 22:36:00,1.41203,1.41205,1.41142,1.41142,46600000.0
2005-11-03 22:37:00,1.41204,1.41207,1.41188,1.41203,41800000.0
2005-11-03 22:38:00,1.41179,1.41199,1.41174,1.41186,31600000.0
2005-11-03 22:39:00,1.41172,1.41179,1.41152,1.4116,30200000.0
2005-11-03 22:40:00,1.41154,1.41154,1.41108,1.41108,38600000.0
2005-11-03 22:41:00,1.41134,1.41171,1.41134,1.41171,32400000.0
2005-11-03 22:42:00,1.41183,1.41183,1.41157,1.41172,40100000.0
2005-11-03 22:43:00,1.41178,1.41181,1.41162,1.4118,29200000.0
2005-11-03 22:44:00,1.41153,1.41163,1.4113,1.41163,43500000.0
2005-11-03 22:45:00,1.41169,1.41189,1.41144,1.41189,32200000.0
2005-11-03 22:46:00,1.41184,1.41187,1.41163,1.41163,31700000.0
2005-11-03 22:47:00,1.41165,1.41165,1.41143,1.41154,44700000.0
2005-11-03 22:48:00,1.41145,1.41184,1.41145,1.41161,40200000.0
2005-11-03 22:49:00,1.41142,1.41151,1.41099,1.41114,37800000.0
2005-11-03 22:50:00,1.41109,1.41121,1.41102,1.41103,30800000.0
2005-11-03 22:51:00,1.4113,1.41142,1.41124,1.41142,26800000.0
2005-11-03 22:52:00,1.4113,1.41136,1.41102,1.41102,27500000.0
2005-11-03 22:53:00,1.41122,1.41136,1.41074,1.41111,44600000.0
2005-11-03 22:54:00,1.41095,1.41095,1.41059,1.41064,25200000.0
2005-11-03 22:55:00,1.41086,1.41086,1.41059,1.41059,25600000.0
2005-11-03 22:56:00,1.41084,1.41096,1.41079,1.41096,30800000.0
2005-11-03 22:57:00,1.41093,1.4112,1.41091,1.41091,37000000.0
2005-11-03 22:58:00,1.41115,1.41124,1.41115,1.41115,32800000.0
2005-11-03 22:59:00,1.41131,1.41133,1.41112,1.41123,34000000.0
2005-11-03 23:00:00,1.41104,1.41109,1.41085,1.41085,21000000.0
2005-11-03 23:01:00,1.41094,1.41126,1.41075,1.41126,60200000.0
2005-11-03 23:02:00,1.41102,1.41107,1.41091,1.41107,38800000.0
2005-11-03 23:03:00,1.41118,1.41118,1.41093,1.41093,46200001.0
2005-11-03 23:04:00,1.411,1.41115,1.4109,1.41115,31400000.0
2005-11-03 23:05:00,1.41107,1.41114,1.41093,1.41102,56500000.0
2005-11-03 23:06:00,1.41082,1.41082,1.41038,1.4108,39800000.0
2005-11-03 23:07:00,1.41062,1.41088,1.41062,1.41076,27200000.0
2005-11-03 23:08:00,1.4108,1.41086,1.41061,1.4107,34000000.0
2005-11-03 23:09:00,1.41076,1.41099,1.41068,1.41072,35000000.0
2005-11-03 23:10:00,1.41061,1.41093,1.4105,1.41073,52300000.0
2005-11-03 23:11:00,1.41078,1.41078,1.4106,1.41067,57400000.0
2005-11-03 23:12:00,1.41071,1.41071,1.4104,1.41052,43600000.0
2005-11-03 23:13:00,1.40985,1.41055,1.40985,1.41043,24400000.0
2005-11-03 23:14:00,1.41072,1.41072,1.41049,1.41053,27000000.0
2005-11-03 23:15:00,1.41052,1.41053,1.40985,1.41038,46700000.0
2005-11-03 23:16:00,1.41054,1.41065,1.41045,1.4105,41300000.0
2005-11-03 23:17:00,1.41056,1.41056,1.41035,1.41038,38600000.0
2005-11-03 23:18:00,1.41059,1.41059,1.41009,1.41037,54400000.0
2005-11-03 23:19:00,1.41028,1.41053,1.41015,1.41035,44600000.0
2005-11-03 23:20:00,1.41048,1.41048,1.40963,1.40999,38600000.0
2005-11-03 23:21:00,1.40998,1.41005,1.40976,1.40976,34200000.0
2005-11-03 23:22:00,1.40964,1.40978,1.40942,1.40972,29900000.0
2005-11-03 23:23:00,1.4096,1.40996,1.4096,1.40996,37600000.0
2005-11-03 23:24:00,1.40984,1.40998,1.40973,1.40973,30000000.0
2005-11-03 23:25:00,1.40991,1.41007,1.40986,1.40986,31200000.0
2005-11-03 23:26:00,1.40995,1.41009,1.40975,1.41009,29400000.0
2005-11-03 23:27:00,1.41002,1.4102,1.40999,1.41001,33200000.0
2005-11-03 23:28:00,1.40989,1.40991,1.40955,1.40955,84800001.0
2005-11-03 23:29:00,1.40952,1.40973,1.40936,1.40956,48800000.0
2005-11-03 23:30:00,1.40941,1.40972,1.40941,1.4097,35600000.0
2005-11-03 23:31:00,1.4098,1.41006,1.4095,1.41006,23600000.0
2005-11-03 23:32:00,1.40987,1.41013,1.40986,1.40999,47500000.0
2005-11-03 23:33:00,1.4099,1.4101,1.4099,1.41009,32400000.0
2005-11-03 23:34:00,1.41015,1.41023,1.40995,1.41,63200000.0
2005-11-03 23:35:00,1.41017,1.41017,1.40992,1.40998,21000000.0
2005-11-03 23:36:00,1.41007,1.41015,1.41003,1.41015,30800000.0
2005-11-03 23:37:00,1.41023,1.4103,1.41017,1.4103,23600000.0
2005-11-03 23:38:00,1.41032,1.41042,1.41025,1.41039,56400000.0
2005-11-03 23:39:00,1.4102,1.41051,1.41019,1.41047,33800000.0
2005-11-03 23:40:00,1.41067,1.41067,1.41014,1.41014,42700000.0
2005-11-03 23:41:00,1.41044,1.41091,1.41027,1.41027,52000000.0
2005-11-03 23:42:00,1.41076,1.41076,1.41051,1.41051,32600000.0
2005-11-03 23:43:00,1.41058,1.41067,1.41026,1.41058,31600000.0
2005-11-03 23:44:00,1.41049,1.41059,1.41044,1.41054,41600000.0
2005-11-03 23:45:00,1.41052,1.41084,1.41052,1.41061,37200000.0
2005-11-03 23:46:00,1.41107,1.41107,1.41079,1.4108,42600000.0
2005-11-03 23:47:00,1.41094,1.41131,1.41089,1.41122,49400000.0
2005-11-03 23:48:00,1.41112,1.41118,1.41098,1.41102,46300000.0
2005-11-03 23:49:00,1.41106,1.41106,1.41061,1.41086,43400000.0
2005-11-03 23:50:00,1.41102,1.41129,1.41087,1.41087,29300000.0
2005-11-03 23:51:00,1.41097,1.41102,1.41072,1.41087,39800000.0
2005-11-03 23:52:00,1.41095,1.41101,1.41065,1.41099,25200000.0
2005-11-03 23:53:00,1.41125,1.41126,1.41105,1.41119,28000000.0
2005-11-03 23:54:00,1.41123,1.41131,1.41055,1.41055,35200000.0
2005-11-03 23:55:00,1.41101,1.41121,1.41101,1.41121,39700000.0
2005-11-03 23:56:00,1.41096,1.41108,1.41077,1.41091,43600001.0
2005-11-03 23:57:00,1.41082,1.41098,1.41082,1.41098,33000000.0
2005-11-03 23:58:00,1.41081,1.41094,1.41051,1.41086,25200000.0
2005-11-03 23:59:00,1.41071,1.41078,1.41044,1.41052,40800000.0
2005-11-04 00:00:00,1.4101,1.4102,1.4101,1.4102,42200000.0
2005-11-04 00:01:00,1.4101,1.4101,1.4101,1.4101,42200000.0
2005-11-04 00:02:00,1.4102,1.4102,1.41,1.41,42200000.0
2005-11-04 00:03:00,1.4101,1.4102,1.41,1.4102,42200000.0
2005-11-04 00:04:00,1.4101,1.4101,1.41,1.41,42200000.0
2005-11-04 00:05:00,1.4101,1.4102,1.4101,1.4101,42200000.0
2005-11-04 00:06:00,1.4102,1.4102,1.41,1.4102,42200000.0
2005-11-04 00:07:00,1.4101,1.4105,1.4101,1.4103,42200000.0
2005-11-04 00:08:00,1.4102,1.4103,1.4101,1.4101,42200000.0
2005-11-04 00:09:00,1.4102,1.4103,1.41,1.4103,42200000.0
2005-11-04 00:11:00,1.4105,1.4107,1.4105,1.4107,42200000.0
2005-11-04 00:12:00,1.4106,1.4108,1.4106,1.4108,42200000.0
2005-11-04 00:13:00,1.4109,1.4109,1.4109,1.4109,42200000.0
2005-11-04 00:14:00,1.4111,1.4111,1.4109,1.4111,42200000.0
2005-11-04 00:15:00,1.4109,1.4111,1.4108,1.4108,42200000.0
2005-11-04 00:16:00,1.4109,1.4109,1.4106,1.4106,42200000.0
2005-11-04 00:17:00,1.4105,1.4105,1.4101,1.4101,42200000.0
2005-11-04 00:18:00,1.41,1.4103,1.41,1.4103,42200000.0
2005-11-04 00:19:00,1.4105,1.4106,1.4103,1.4106,42200000.0
2005-11-04 00:20:00,1.4105,1.4106,1.4103,1.4105,42200000.0
2005-11-04 00:21:00,1.4106,1.4107,1.4106,1.4106,42200000.0
2005-11-04 00:22:00,1.4107,1.4107,1.4106,1.4107,42200000.0
2005-11-04 00:23:00,1.4106,1.4106,1.4105,1.4106,42200000.0
2005-11-04 00:24:00,1.41075,1.41103,1.41072,1.41103,42200000.0
2005-11-04 00:25:00,1.41097,1.41116,1.41089,1.41103,38000000.0
2005-11-04 00:26:00,1.41104,1.41108,1.41088,1.411,35800000.0
2005-11-04 00:27:00,1.41103,1.41103,1.4109,1.41095,29400000.0
2005-11-04 00:28:00,1.41106,1.4111,1.41081,1.41096,39700000.0
2005-11-04 00:29:00,1.41091,1.411,1.41077,1.41082,48500000.0
2005-11-04 00:30:00,1.4106,1.41099,1.4106,1.41089,30400000.0
2005-11-04 00:31:00,1.41097,1.41097,1.41091,1.41091,28000000.0
2005-11-04 00:32:00,1.41079,1.411,1.41071,1.41079,25000000.0
2005-11-04 00:33:00,1.4106,1.4106,1.40988,1.40988,23000000.0
2005-11-04 00:34:00,1.40976,1.40992,1.40962,1.40962,35200000.0
2005-11-04 00:35:00,1.40996,1.40996,1.40975,1.40986,28000000.0
2005-11-04 00:36:00,1.40985,1.40985,1.40964,1.40975,25600000.0
2005-11-04 00:37:00,1.40988,1.40997,1.40981,1.40981,34300000.0
2005-11-04 00:38:00,1.40982,1.40995,1.40977,1.40981,30200000.0
2005-11-04 00:39:00,1.40989,1.41002,1.40956,1.40967,37000000.0
2005-11-04 00:40:00,1.4099,1.41005,1.40976,1.41005,39400001.0
2005-11-04 00:41:00,1.41002,1.41002,1.40948,1.40966,39400000.0
2005-11-04 00:42:00,1.40956,1.40984,1.40951,1.40966,49900000.0
2005-11-04 00:43:00,1.40941,1.41011,1.4093,1.41011,25400000.0
2005-11-04 00:44:00,1.41018,1.41018,1.41,1.41006,34000000.0
2005-11-04 00:45:00,1.41012,1.41016,1.40986,1.41006,49600000.0
2005-11-04 00:46:00,1.4101,1.41039,1.41005,1.41039,29700000.0
2005-11-04 00:47:00,1.41031,1.41038,1.41018,1.41028,32800000.0
2005-11-04 00:48:00,1.41003,1.41041,1.41003,1.41023,28200000.0
2005-11-04 00:49:00,1.41035,1.41044,1.41013,1.41034,35500000.0
2005-11-04 00:51:00,1.41043,1.41063,1.41038,1.41052,61800000.0
2005-11-04 00:52:00,1.41041,1.41058,1.41035,1.41058,25600000.0
2005-11-04 00:53:00,1.41037,1.41048,1.4102,1.41032,51400001.0
2005-11-04 00:54:00,1.40985,1.41018,1.40982,1.40993,43200000.0
2005-11-04 00:55:00,1.40976,1.40988,1.40946,1.40988,39100000.0
2005-11-04 00:56:00,1.40984,1.40986,1.40964,1.40975,42600000.0
2005-11-04 00:57:00,1.40995,1.41017,1.4099,1.40993,39700000.0
2005-11-04 00:58:00,1.41021,1.41021,1.40991,1.41,38200000.0
2005-11-04 00:59:00,1.41013,1.41013,1.40996,1.41009,70900000.0
2005-11-04 01:00:00,1.41015,1.41029,1.41004,1.41012,32600000.0
2005-11-04 01:01:00,1.41011,1.41034,1.41,1.4101,47700000.0
2005-11-04 01:02:00,1.41016,1.41018,1.40947,1.40947,54000000.0
2005-11-04 01:03:00,1.40997,1.41017,1.4099,1.41008,38300000.0
2005-11-04 01:04:00,1.41013,1.41018,1.40999,1.40999,33800000.0
2005-11-04 01:05:00,1.40996,1.41007,1.40987,1.40997,31500000.0
2005-11-04 01:06:00,1.41006,1.41008,1.40984,1.41008,56600001.0
2005-11-04 01:07:00,1.41019,1.41024,1.40997,1.41024,32600000.0
2005-11-04 01:08:00,1.41021,1.41021,1.40975,1.40975,37300000.0
2005-11-04 01:09:00,1.41006,1.41017,1.40982,1.41017,33200000.0
2005-11-04 01:10:00,1.41021,1.41035,1.40996,1.41018,35200000.0
2005-11-04 01:11:00,1.41011,1.41048,1.41011,1.41048,25400000.0
2005-11-04 01:12:00,1.41047,1.41074,1.41025,1.41055,30800000.0
2005-11-04 01:13:00,1.41082,1.41093,1.41055,1.41093,43200000.0
2005-11-04 01:14:00,1.41078,1.41096,1.41067,1.41094,38000000.0
2005-11-04 01:15:00,1.41106,1.41106,1.41081,1.41083,31500000.0
2005-11-04 01:16:00,1.41069,1.41081,1.41049,1.41057,32800000.0
2005-11-04 01:17:00,1.41054,1.41054,1.41025,1.41025,38000000.0
2005-11-04 01:18:00,1.41001,1.41008,1.40968,1.41008,35200000.0
2005-11-04 01:19:00,1.41015,1.41034,1.4101,1.41018,53200000.0
2005-11-04 01:20:00,1.41043,1.41045,1.40982,1.41045,29000000.0
2005-11-04 01:21:00,1.41027,1.41064,1.41027,1.41052,57000000.0
2005-11-04 01:22:00,1.41053,1.41064,1.41036,1.41055,38800000.0
2005-11-04 01:23:00,1.41042,1.41042,1.4101,1.4101,41700000.0
2005-11-04 01:24:00,1.41048,1.41059,1.41037,1.41054,35400000.0
2005-11-04 01:25:00,1.41045,1.41071,1.41023,1.41061,38900000.0
2005-11-04 01:26:00,1.41055,1.4108,1.41055,1.41072,25800000.0
2005-11-04 01:27:00,1.41078,1.41082,1.41059,1.41082,38300001.0
2005-11-04 01:28:00,1.41075,1.41092,1.4105,1.41079,37100000.0
2005-11-04 01:29:00,1.4108,1.4108,1.41056,1.41061,28800000.0
2005-11-04 01:30:00,1.41079,1.41079,1.41023,1.41049,95800000.0
2005-11-04 01:31:00,1.41049,1.41068,1.41044,1.41058,48400000.0
2005-11-04 01:32:00,1.41032,1.41039,1.41011,1.41028,37400000.0
2005-11-04 01:33:00,1.41037,1.41047,1.41027,1.41044,21500000.0
2005-11-04 01:34:00,1.41047,1.41058,1.41006,1.41046,35800000.0
2005-11-04 01:35:00,1.41038,1.41062,1.41023,1.41023,52900000.0
2005-11-04 01:36:00,1.41048,1.41084,1.41048,1.41082,25000000.0
2005-11-04 01:37:00,1.41073,1.41101,1.41052,1.41095,26700000.0
2005-11-04 01:38:00,1.41091,1.41106,1.4108,1.41102,42400000.0
2005-11-04 01:39:00,1.41092,1.41106,1.41057,1.41087,42200000.0
2005-11-04 01:40:00,1.41089,1.41093,1.41078,1.41079,47700001.0
2005-11-04 01:41:00,1.41082,1.41099,1.41069,1.41095,46600000.0
2005-11-04 01:42:00,1.41102,1.41108,1.41073,1.41098,35800000.0
2005-11-04 01:43:00,1.41097,1.41102,1.41045,1.41092,13600000.0
2005-11-04 01:44:00,1.4109,1.41101,1.4107,1.41101,19600000.0
2005-11-04 01:45:00,1.411,1.4111,1.4109,1.41094,41800000.0
2005-11-04 01:46:00,1.41083,1.41103,1.41083,1.41098,49500000.0
2005-11-04 01:47:00,1.4098,1.4099,1.4098,1.4098,30400000.0
2005-11-04 01:48:00,1.4099,1.4101,1.4099,1.41,30400000.0
2005-11-04 01:49:00,1.4101,1.4102,1.41,1.4101,30400000.0
2005-11-04 01:50:00,1.41095,1.41109,1.4106,1.41092,30400000.0
2005-11-04 01:51:00,1.41078,1.41078,1.41059,1.41061,33200000.0
2005-11-04 01:52:00,1.41082,1.4109,1.41064,1.41064,38600000.0
2005-11-04 01:53:00,1.41087,1.41104,1.41082,1.41096,46400000.0
2005-11-04 01:54:00,1.41102,1.41126,1.41102,1.41125,51800000.0
2005-11-04 01:55:00,1.41133,1.41136,1.41084,1.41084,32600000.0
2005-11-04 01:56:00,1.41087,1.41106,1.41082,1.41083,99300001.0
2005-11-04 01:57:00,1.41088,1.41119,1.41086,1.4111,46800000.0
2005-11-04 01:58:00,1.41113,1.41125,1.41084,1.41089,31900000.0
2005-11-04 01:59:00,1.41111,1.41123,1.41107,1.41115,50600000.0
2005-11-04 02:00:00,1.41096,1.41123,1.41095,1.41095,24000000.0
2005-11-04 02:01:00,1.4107,1.4107,1.41051,1.41055,106300000.0
2005-11-04 02:02:00,1.41051,1.41108,1.41051,1.41081,90100000.0
2005-11-04 02:03:00,1.4109,1.41109,1.4109,1.41107,63000000.0
2005-11-04 02:04:00,1.41094,1.41111,1.41094,1.41094,69200000.0
2005-11-04 02:05:00,1.411,1.41106,1.41089,1.41106,93800002.0
2005-11-04 02:06:00,1.41127,1.41133,1.41089,1.41121,104200000.0
2005-11-04 02:07:00,1.41107,1.41119,1.41075,1.41106,180500000.0
2005-11-04 02:08:00,1.41102,1.41108,1.41102,1.41107,57700000.0
2005-11-04 02:09:00,1.41102,1.41122,1.41082,1.41114,188700000.0
2005-11-04 02:10:00,1.41088,1.41125,1.41079,1.41079,134400000.0
2005-11-04 02:11:00,1.41077,1.41085,1.41077,1.41085,41200000.0
2005-11-04 02:12:00,1.41083,1.41083,1.41073,1.41081,40600000.0
2005-11-04 02:13:00,1.41081,1.41094,1.41076,1.41094,49400000.0
2005-11-04 02:14:00,1.41098,1.41106,1.41072,1.41106,130100000.0
2005-11-04 02:15:00,1.41094,1.41101,1.41071,1.4108,233000000.0
2005-11-04 02:16:00,1.41105,1.41113,1.41088,1.41108,35800000.0
2005-11-04 02:17:00,1.41082,1.41118,1.41055,1.41077,180000000.0
2005-11-04 02:18:00,1.41092,1.41118,1.4105,1.41095,47700001.0
2005-11-04 02:19:00,1.41105,1.41105,1.41072,1.41079,61400000.0
2005-11-04 02:20:00,1.41093,1.41112,1.41092,1.411,56100000.0
2005-11-04 02:21:00,1.41078,1.41112,1.41069,1.41112,43100000.0
2005-11-04 02:22:00,1.41084,1.41089,1.41078,1.41081,31600000.0
2005-11-04 02:23:00,1.41106,1.41125,1.41078,1.41078,81900000.0
2005-11-04 02:24:00,1.41073,1.41095,1.41063,1.41085,25600000.0
2005-11-04 02:25:00,1.41081,1.41095,1.41048,1.41082,133800002.0
2005-11-04 02:26:00,1.41061,1.41093,1.41054,1.41093,83800000.0
2005-11-04 02:27:00,1.41098,1.41106,1.41087,1.41093,100600002.0
2005-11-04 02:28:00,1.41089,1.41099,1.41078,1.41078,61800000.0
2005-11-04 02:29:00,1.41098,1.41098,1.4107,1.41093,34000000.0
2005-11-04 02:30:00,1.4111,1.4111,1.41088,1.41101,45200000.0
2005-11-04 02:31:00,1.41084,1.411,1.41077,1.41085,54000000.0
2005-11-04 02:32:00,1.41102,1.41107,1.4108,1.41092,32600000.0
2005-11-04 02:33:00,1.41056,1.41056,1.41035,1.41036,209000001.0
2005-11-04 02:34:00,1.41065,1.41065,1.4104,1.41055,36900000.0
2005-11-04 02:35:00,1.41068,1.41073,1.41031,1.41036,89300001.0
2005-11-04 02:36:00,1.41061,1.41075,1.41058,1.4107,30800000.0
2005-11-04 02:37:00,1.41043,1.41067,1.41043,1.41053,69600000.0
2005-11-04 02:38:00,1.41069,1.41069,1.41047,1.41049,53700000.0
2005-11-04 02:39:00,1.41048,1.41048,1.4102,1.41025,37800000.0
2005-11-04 02:40:00,1.40999,1.41043,1.40997,1.41031,32800000.0
2005-11-04 02:41:00,1.41031,1.41052,1.41012,1.41012,42400001.0
2005-11-04 02:42:00,1.41013,1.41016,1.41008,1.41008,30400000.0
2005-11-04 02:43:00,1.41011,1.4104,1.41011,1.4104,28000000.0
2005-11-04 02:44:00,1.41035,1.41038,1.41001,1.41017,37400000.0
2005-11-04 02:45:00,1.40968,1.40981,1.40954,1.40981,51700000.0
2005-11-04 02:46:00,1.40956,1.40964,1.40931,1.40942,177000001.0
2005-11-04 02:47:00,1.4099,1.41014,1.40946,1.41014,201800001.0
2005-11-04 02:48:00,1.40986,1.41023,1.40983,1.40997,115200000.0
2005-11-04 02:49:00,1.40998,1.41022,1.40976,1.40987,86200000.0
2005-11-04 02:50:00,1.41028,1.41046,1.41,1.41034,128300001.0
2005-11-04 02:51:00,1.41018,1.41028,1.41004,1.41015,60600000.0
2005-11-04 02:52:00,1.41041,1.41042,1.41028,1.41029,34400000.0
2005-11-04 02:53:00,1.41045,1.41055,1.41028,1.41033,50200000.0
2005-11-04 02:54:00,1.41064,1.41081,1.41047,1.41047,50400000.0
2005-11-04 02:55:00,1.41087,1.41087,1.41006,1.41042,33000000.0
2005-11-04 02:56:00,1.41029,1.41029,1.41001,1.4102,93300001.0
2005-11-04 02:57:00,1.4102,1.41044,1.4102,1.41044,45400000.0
2005-11-04 02:58:00,1.41039,1.41046,1.41029,1.4103,55000000.0
2005-11-04 02:59:00,1.41033,1.41052,1.41033,1.41033,41400000.0
2005-11-04 03:00:00,1.41052,1.41054,1.41034,1.41054,128200000.0
2005-11-04 03:01:00,1.4107,1.4111,1.4106,1.4108,37200000.0
2005-11-04 03:02:00,1.41063,1.41066,1.41056,1.41066,37200000.0
2005-11-04 03:03:00,1.41069,1.41071,1.41064,1.41071,59000000.0
2005-11-04 03:04:00,1.41063,1.41096,1.41044,1.41059,68400001.0
2005-11-04 03:05:00,1.41052,1.41053,1.4103,1.4104,53600000.0
2005-11-04 03:06:00,1.41032,1.41069,1.41018,1.41038,74200000.0
2005-11-04 03:07:00,1.41036,1.41065,1.4101,1.41065,99500000.0
2005-11-04 03:08:00,1.41066,1.41066,1.4103,1.41031,54600000.0
2005-11-04 03:09:00,1.41063,1.41073,1.41031,1.41073,39800000.0
2005-11-04 03:10:00,1.41011,1.41059,1.41007,1.41059,22800000.0
2005-11-04 03:11:00,1.41019,1.41024,1.41019,1.41023,28600000.0
2005-11-04 03:12:00,1.4104,1.4104,1.40987,1.41,49500000.0
2005-11-04 03:13:00,1.4098,1.4103,1.4098,1.41014,69200001.0
2005-11-04 03:14:00,1.41024,1.41048,1.41,1.41024,49000000.0
2005-11-04 03:15:00,1.40985,1.41031,1.40985,1.41029,27600000.0
2005-11-04 03:16:00,1.41035,1.41081,1.41017,1.41081,33000000.0
2005-11-04 03:17:00,1.41079,1.41106,1.41064,1.41106,43400000.0
2005-11-04 03:18:00,1.41094,1.41109,1.41068,1.41109,22600000.0
2005-11-04 03:19:00,1.41102,1.41124,1.41087,1.41124,35000000.0
2005-11-04 03:20:00,1.41079,1.41128,1.41079,1.41128,55200000.0
2005-11-04 03:21:00,1.41084,1.41087,1.41083,1.41087,29400000.0
2005-11-04 03:22:00,1.41069,1.41069,1.41043,1.41043,67200000.0
2005-11-04 03:23:00,1.41028,1.41028,1.41017,1.4102,78700000.0
2005-11-04 03:24:00,1.41021,1.41023,1.41018,1.41019,51400000.0
2005-11-04 03:25:00,1.41061,1.41061,1.41018,1.41024,35300000.0
2005-11-04 03:26:00,1.41009,1.41016,1.40995,1.40999,128800000.0
2005-11-04 03:27:00,1.41001,1.41024,1.40997,1.4102,99900001.0
2005-11-04 03:28:00,1.41017,1.41017,1.41006,1.41008,32000000.0
2005-11-04 03:29:00,1.41019,1.41024,1.41016,1.41021,38600000.0
2005-11-04 03:30:00,1.41029,1.41041,1.41006,1.41041,66700000.0
2005-11-04 03:31:00,1.41035,1.41065,1.41035,1.41065,30800000.0
2005-11-04 03:32:00,1.4107,1.41085,1.41048,1.41048,33200000.0
2005-11-04 03:33:00,1.41028,1.41037,1.41028,1.41035,43900000.0
2005-11-04 03:34:00,1.41044,1.4107,1.41023,1.41032,31800000.0
2005-11-04 03:35:00,1.41041,1.41048,1.41023,1.41033,78100000.0
2005-11-04 03:36:00,1.41043,1.41073,1.41025,1.41068,46200000.0
2005-11-04 03:37:00,1.41077,1.4109,1.41053,1.41086,51800000.0
2005-11-04 03:38:00,1.41086,1.41092,1.4106,1.41069,49000000.0
2005-11-04 03:39:00,1.41031,1.41036,1.41023,1.41026,62000000.0
2005-11-04 03:41:00,1.41056,1.41073,1.41048,1.41073,77600000.0
2005-11-04 03:42:00,1.41049,1.41059,1.41046,1.41056,80000001.0
2005-11-04 03:43:00,1.41046,1.41061,1.41046,1.41061,23400000.0
2005-11-04 03:44:00,1.41038,1.41051,1.41027,1.41039,23200000.0
2005-11-04 03:45:00,1.41034,1.41073,1.41025,1.41073,40200000.0
2005-11-04 03:46:00,1.41029,1.4103,1.41009,1.41009,46700000.0
2005-11-04 03:47:00,1.41011,1.41024,1.41009,1.41009,46400000.0
2005-11-04 03:48:00,1.41044,1.41054,1.41024,1.41039,26800000.0
2005-11-04 03:49:00,1.41044,1.41044,1.41009,1.41009,43400000.0
2005-11-04 03:50:00,1.41018,1.41018,1.40982,1.40989,118600000.0
2005-11-04 03:51:00,1.41014,1.41014,1.40996,1.40996,40200000.0
2005-11-04 03:52:00,1.4099,1.40993,1.40969,1.40985,80600000.0
2005-11-04 03:53:00,1.40988,1.41003,1.40978,1.40993,59000000.0
2005-11-04 03:54:00,1.40991,1.41032,1.40989,1.40989,25400000.0
2005-11-04 03:55:00,1.41018,1.41024,1.40996,1.41001,53700000.0
2005-11-04 03:56:00,1.41003,1.41006,1.40991,1.40991,27200000.0
2005-11-04 03:57:00,1.40947,1.40978,1.40947,1.40961,140500000.0
2005-11-04 03:58:00,1.4096,1.41071,1.40957,1.4099,259900001.0
2005-11-04 03:59:00,1.41026,1.41051,1.41023,1.4104,130400000.0
2005-11-04 04:00:00,1.41036,1.41044,1.41024,1.41026,72500000.0
2005-11-04 04:01:00,1.41036,1.41089,1.41026,1.41089,109000000.0
2005-11-04 04:02:00,1.41061,1.41064,1.4103,1.41035,101400000.0
2005-11-04 04:03:00,1.41047,1.41053,1.41014,1.41053,127600002.0
2005-11-04 04:04:00,1.41034,1.41055,1.41031,1.41037,150600002.0
2005-11-04 04:05:00,1.4103,1.41103,1.4102,1.41101,219600000.0
2005-11-04 04:06:00,1.41064,1.41121,1.41064,1.41098,126900000.0
2005-11-04 04:07:00,1.41105,1.41105,1.41072,1.41074,141800000.0
2005-11-04 04:08:00,1.41086,1.41098,1.4107,1.41098,17000000.0
2005-11-04 04:09:00,1.41107,1.41107,1.41068,1.41078,41200000.0
2005-11-04 04:10:00,1.41068,1.41084,1.41049,1.41073,107000001.0
2005-11-04 04:11:00,1.41097,1.41125,1.41087,1.41115,57800001.0
2005-11-04 04:12:00,1.41102,1.41118,1.41102,1.41113,83900001.0
2005-11-04 04:13:00,1.41104,1.41122,1.41103,1.4111,46600000.0
2005-11-04 04:14:00,1.411,1.41103,1.41089,1.41093,101800000.0
2005-11-04 04:15:00,1.411,1.41128,1.41092,1.41119,78500000.0
2005-11-04 04:16:00,1.41126,1.41134,1.41104,1.41114,75000000.0
2005-11-04 04:17:00,1.41135,1.41142,1.41127,1.41128,47400000.0
2005-11-04 04:18:00,1.41119,1.41134,1.41109,1.41111,116600000.0
2005-11-04 04:19:00,1.41106,1.41106,1.41092,1.41093,70000000.0
2005-11-04 04:20:00,1.41098,1.41123,1.41097,1.41099,243700003.0
2005-11-04 04:21:00,1.41091,1.41112,1.41085,1.41098,42600000.0
2005-11-04 04:22:00,1.41093,1.41129,1.41076,1.41127,66700001.0
2005-11-04 04:23:00,1.41092,1.41099,1.41088,1.41088,51800001.0
2005-11-04 04:24:00,1.41087,1.41098,1.41083,1.41088,155300000.0
2005-11-04 04:25:00,1.4109,1.41141,1.41083,1.41137,216700000.0
2005-11-04 04:26:00,1.41141,1.41148,1.41131,1.41133,115800000.0
2005-11-04 04:27:00,1.41135,1.41153,1.4113,1.41145,62800001.0
2005-11-04 04:28:00,1.41141,1.41143,1.41128,1.41128,62800000.0
2005-11-04 04:29:00,1.41122,1.41183,1.41122,1.41151,80500000.0
2005-11-04 04:30:00,1.41109,1.41154,1.41109,1.41154,80800000.0
2005-11-04 04:31:00,1.41152,1.41167,1.41136,1.41167,28800000.0
2005-11-04 04:32:00,1.41183,1.4119,1.41175,1.4119,26800000.0
2005-11-04 04:33:00,1.4119,1.41198,1.41178,1.41188,33200000.0
2005-11-04 04:34:00,1.41185,1.41185,1.41148,1.41155,37600000.0
2005-11-04 04:35:00,1.4114,1.41153,1.41138,1.41138,68100000.0
2005-11-04 04:36:00,1.41161,1.4117,1.41093,1.41158,155600000.0
2005-11-04 04:37:00,1.41153,1.41178,1.41126,1.41142,128800001.0
2005-11-04 04:38:00,1.41138,1.41138,1.4112,1.41126,35600000.0
2005-11-04 04:39:00,1.41099,1.4113,1.41099,1.41112,68700000.0
2005-11-04 04:40:00,1.41109,1.41136,1.41109,1.41136,32200000.0
2005-11-04 04:41:00,1.41113,1.41138,1.41111,1.41136,50100000.0
2005-11-04 04:42:00,1.41126,1.41139,1.41106,1.41134,83600000.0
2005-11-04 04:43:00,1.41117,1.41117,1.41099,1.41099,75000000.0
2005-11-04 04:44:00,1.41104,1.41147,1.41104,1.41123,42800000.0
2005-11-04 04:45:00,1.41116,1.41129,1.41089,1.41113,90600002.0
2005-11-04 04:46:00,1.4109,1.41108,1.4109,1.41101,41600000.0
2005-11-04 04:47:00,1.41101,1.41144,1.41099,1.41144,114800001.0
2005-11-04 04:48:00,1.41119,1.41155,1.41119,1.4114,55600000.0
2005-11-04 04:49:00,1.41133,1.41158,1.41122,1.41123,97700000.0
2005-11-04 04:50:00,1.4115,1.41159,1.4114,1.41153,61200000.0
2005-11-04 04:51:00,1.41123,1.41123,1.41123,1.41123,49400001.0
2005-11-04 04:52:00,1.41123,1.41173,1.41123,1.41153,39000000.0
2005-11-04 04:53:00,1.4115,1.4115,1.4111,1.4111,53100000.0
2005-11-04 04:54:00,1.41116,1.41156,1.41116,1.41144,53100000.0
2005-11-04 04:55:00,1.41169,1.41177,1.41142,1.41171,35700000.0
2005-11-04 04:56:00,1.41143,1.41163,1.41141,1.41148,27800000.0
2005-11-04 04:57:00,1.41097,1.41129,1.41097,1.41099,38600000.0
2005-11-04 04:58:00,1.41098,1.41148,1.4109,1.41144,40000000.0
2005-11-04 04:59:00,1.41123,1.41148,1.41123,1.41123,117500000.0
2005-11-04 05:00:00,1.41161,1.41161,1.41143,1.41158,49000000.0
2005-11-04 05:01:00,1.41148,1.41173,1.41148,1.41173,28200000.0
2005-11-04 05:02:00,1.41163,1.41175,1.41143,1.41163,32800000.0
2005-11-04 05:03:00,1.41141,1.41155,1.41129,1.41144,173300000.0
2005-11-04 05:04:00,1.41144,1.41145,1.41136,1.41138,207500001.0
2005-11-04 05:05:00,1.41136,1.41139,1.41126,1.41133,215900000.0
2005-11-04 05:06:00,1.41141,1.4115,1.41132,1.41149,170200001.0
2005-11-04 05:07:00,1.41133,1.41189,1.41133,1.41148,241900000.0
2005-11-04 05:08:00,1.41161,1.41162,1.41137,1.41147,307600001.0
2005-11-04 05:09:00,1.41141,1.41173,1.41138,1.41141,179400001.0
2005-11-04 05:10:00,1.41146,1.41165,1.41132,1.41153,245000002.0
2005-11-04 05:11:00,1.41144,1.4117,1.41137,1.41153,146000001.0
2005-11-04 05:12:00,1.41155,1.4116,1.4115,1.4115,117600000.0
2005-11-04 05:13:00,1.41152,1.41167,1.41141,1.41141,152900000.0
2005-11-04 05:14:00,1.41145,1.41158,1.41142,1.41143,247600002.0
2005-11-04 05:15:00,1.41153,1.41165,1.41143,1.41158,29600000.0
2005-11-04 05:16:00,1.41144,1.41148,1.41127,1.41129,197400001.0
2005-11-04 05:17:00,1.41146,1.41161,1.41131,1.41161,213800002.0
2005-11-04 05:18:00,1.41155,1.41155,1.41125,1.41139,226200000.0
2005-11-04 05:19:00,1.41115,1.41146,1.41105,1.41115,290500001.0
2005-11-04 05:20:00,1.41119,1.41134,1.41114,1.41124,289100002.0
2005-11-04 05:21:00,1.41117,1.41154,1.41111,1.41127,279100000.0
2005-11-04 05:22:00,1.41113,1.41127,1.41109,1.41117,278300000.0
2005-11-04 05:23:00,1.41103,1.41128,1.41103,1.41128,134800001.0
2005-11-04 05:24:00,1.41131,1.41147,1.41125,1.41147,165000001.0
2005-11-04 05:25:00,1.41152,1.4117,1.41109,1.41113,244900001.0
2005-11-04 05:26:00,1.41108,1.41111,1.41103,1.41108,119800000.0
2005-11-04 05:27:00,1.41136,1.41148,1.41111,1.41137,167200000.0
2005-11-04 05:28:00,1.41138,1.41144,1.41108,1.41131,263800000.0
2005-11-04 05:29:00,1.41126,1.41149,1.41115,1.41123,234500000.0
2005-11-04 05:30:00,1.41124,1.41144,1.41114,1.41116,171600000.0
2005-11-04 05:31:00,1.41114,1.41147,1.41106,1.4111,72100000.0
2005-11-04 05:32:00,1.41135,1.41153,1.41125,1.41145,167800000.0
2005-11-04 05:33:00,1.41134,1.41134,1.41106,1.41107,216200000.0
2005-11-04 05:34:00,1.41102,1.41141,1.41098,1.41104,264300000.0
2005-11-04 05:35:00,1.41123,1.41125,1.41111,1.41125,36000000.0
2005-11-04 05:36:00,1.41101,1.41144,1.41101,1.41127,167600000.0
2005-11-04 05:37:00,1.41125,1.41129,1.41095,1.41109,169600000.0
2005-11-04 05:38:00,1.41107,1.41148,1.41107,1.41131,146800000.0
2005-11-04 05:39:00,1.41125,1.41128,1.41103,1.41107,145700000.0
2005-11-04 05:40:00,1.41089,1.41141,1.41083,1.41135,236200001.0
2005-11-04 05:41:00,1.41125,1.41137,1.41108,1.41117,136600001.0
2005-11-04 05:42:00,1.41119,1.41119,1.41097,1.41101,253400001.0
2005-11-04 05:43:00,1.41115,1.41116,1.41103,1.41109,83600001.0
2005-11-04 05:44:00,1.41111,1.41112,1.41091,1.41091,92400000.0
2005-11-04 05:45:00,1.41089,1.411,1.41066,1.41066,141200000.0
2005-11-04 05:46:00,1.41086,1.41098,1.41075,1.41093,220700000.0
2005-11-04 05:47:00,1.41104,1.41109,1.41089,1.41106,181300000.0
2005-11-04 05:48:00,1.41102,1.41132,1.41093,1.41132,237200000.0
2005-11-04 05:49:00,1.41143,1.41154,1.41113,1.41123,165100000.0
2005-11-04 05:50:00,1.41122,1.41159,1.41119,1.41123,288800002.0
2005-11-04 05:51:00,1.41131,1.41166,1.41129,1.41144,190600000.0
2005-11-04 05:52:00,1.41148,1.41173,1.41147,1.41163,175600001.0
2005-11-04 05:53:00,1.4116,1.41171,1.41128,1.41128,101800000.0
2005-11-04 05:54:00,1.41125,1.41162,1.41125,1.41154,203500000.0
2005-11-04 05:55:00,1.41153,1.41194,1.41153,1.41175,218200000.0
2005-11-04 05:56:00,1.41201,1.41235,1.4119,1.4119,114300000.0
2005-11-04 05:57:00,1.41192,1.41207,1.41192,1.41205,188400000.0
2005-11-04 05:58:00,1.41198,1.41217,1.41193,1.41193,156400000.0
2005-11-04 05:59:00,1.4122,1.41222,1.41203,1.41204,95900000.0
2005-11-04 06:00:00,1.41212,1.41219,1.41201,1.41204,213300000.0
2005-11-04 06:01:00,1.41208,1.4122,1.412,1.41203,204100000.0
2005-11-04 06:02:00,1.41196,1.41206,1.41177,1.41177,307800001.0
2005-11-04 06:03:00,1.41178,1.41188,1.41168,1.41183,45000000.0
2005-11-04 06:04:00,1.41168,1.41169,1.41157,1.41161,188700001.0
2005-11-04 06:05:00,1.41158,1.41167,1.41143,1.41147,389200000.0
2005-11-04 06:06:00,1.41148,1.41165,1.41147,1.41149,102500000.0
2005-11-04 06:07:00,1.41161,1.41164,1.41139,1.41159,390300000.0
2005-11-04 06:08:00,1.41141,1.41161,1.41139,1.41149,473800000.0
2005-11-04 06:09:00,1.41147,1.41174,1.41139,1.41154,427800001.0
2005-11-04 06:10:00,1.41164,1.41201,1.41164,1.41183,324100000.0
2005-11-04 06:11:00,1.4119,1.41204,1.41186,1.41189,439000001.0
2005-11-04 06:12:00,1.41179,1.41186,1.41152,1.41154,263900000.0
2005-11-04 06:13:00,1.41141,1.41164,1.4113,1.4113,360600000.0
2005-11-04 06:14:00,1.41156,1.41172,1.41141,1.41149,284600000.0
2005-11-04 06:15:00,1.41147,1.41153,1.41135,1.41143,145700000.0
2005-11-04 06:16:00,1.41152,1.41164,1.4114,1.41159,211500000.0
2005-11-04 06:17:00,1.41141,1.41162,1.41141,1.41149,151000000.0
2005-11-04 06:18:00,1.41153,1.41169,1.41153,1.41154,238300000.0
2005-11-04 06:19:00,1.41149,1.41167,1.41145,1.4116,191200000.0
2005-11-04 06:20:00,1.41152,1.41187,1.41149,1.41153,259100000.0
2005-11-04 06:21:00,1.41157,1.41176,1.41151,1.41156,267900001.0
2005-11-04 06:22:00,1.41149,1.41161,1.41131,1.41135,273600001.0
2005-11-04 06:23:00,1.41113,1.41135,1.41111,1.41129,282100000.0
2005-11-04 06:24:00,1.41137,1.41152,1.41127,1.4114,325600000.0
2005-11-04 06:25:00,1.41137,1.41143,1.41129,1.41133,237200001.0
2005-11-04 06:26:00,1.41125,1.41137,1.41117,1.41133,335200000.0
2005-11-04 06:27:00,1.41129,1.4114,1.41125,1.4114,347300003.0
2005-11-04 06:28:00,1.41148,1.41166,1.41142,1.41155,341000000.0
2005-11-04 06:29:00,1.41153,1.41163,1.41134,1.41137,106200000.0
2005-11-04 06:30:00,1.41134,1.4116,1.4113,1.41133,275100000.0
2005-11-04 06:31:00,1.41135,1.41147,1.41125,1.41132,147600000.0
2005-11-04 06:32:00,1.41134,1.41144,1.41134,1.41142,166600001.0
2005-11-04 06:33:00,1.41118,1.41125,1.41101,1.41101,323800001.0
2005-11-04 06:34:00,1.41108,1.41112,1.4109,1.41097,208600000.0
2005-11-04 06:35:00,1.41078,1.41103,1.41076,1.41078,136700000.0
2005-11-04 06:36:00,1.41078,1.41086,1.41077,1.41078,78000000.0
2005-11-04 06:37:00,1.41078,1.41086,1.41075,1.4108,221100000.0
2005-11-04 06:38:00,1.41081,1.41103,1.41078,1.4108,116500000.0
2005-11-04 06:39:00,1.41076,1.41084,1.41072,1.41076,66600000.0
2005-11-04 06:40:00,1.41073,1.41079,1.41058,1.41069,141200000.0
2005-11-04 06:41:00,1.41068,1.41076,1.41061,1.41074,161700001.0
2005-11-04 06:42:00,1.41073,1.41075,1.41045,1.41054,255500000.0
2005-11-04 06:43:00,1.41072,1.41087,1.41069,1.41075,163700001.0
2005-11-04 06:44:00,1.41077,1.4109,1.41071,1.41078,287000000.0
2005-11-04 06:45:00,1.41084,1.41096,1.41076,1.41096,237200001.0
2005-11-04 06:46:00,1.4111,1.41125,1.41109,1.41124,256200001.0
2005-11-04 06:47:00,1.41127,1.41135,1.4111,1.41112,286700000.0
2005-11-04 06:48:00,1.41092,1.41117,1.41092,1.41101,46100001.0
2005-11-04 06:49:00,1.41101,1.41126,1.41093,1.41103,239000000.0
2005-11-04 06:50:00,1.41105,1.41117,1.41096,1.41101,61400001.0
2005-11-04 06:51:00,1.41121,1.41121,1.41079,1.41106,25600000.0
2005-11-04 06:52:00,1.41101,1.41116,1.41096,1.41096,175300000.0
2005-11-04 06:53:00,1.41096,1.41123,1.41096,1.41103,219000001.0
2005-11-04 06:54:00,1.41101,1.41138,1.41084,1.41091,446800001.0
2005-11-04 06:55:00,1.4109,1.41103,1.41078,1.41092,332600000.0
2005-11-04 06:56:00,1.41113,1.41127,1.41103,1.41103,40600001.0
2005-11-04 06:57:00,1.41101,1.41115,1.41099,1.41099,76400000.0
2005-11-04 06:58:00,1.41095,1.411,1.4108,1.41093,243500001.0
2005-11-04 06:59:00,1.41087,1.41108,1.4108,1.4109,304200001.0
2005-11-04 07:00:00,1.41105,1.4111,1.41098,1.411,123700000.0
2005-11-04 07:01:00,1.41085,1.41104,1.41085,1.41098,311500001.0
2005-11-04 07:02:00,1.4109,1.41105,1.41071,1.41074,374500000.0
2005-11-04 07:03:00,1.41074,1.41081,1.41066,1.41074,140800000.0
2005-11-04 07:04:00,1.41074,1.41084,1.41066,1.41074,331700000.0
2005-11-04 07:05:00,1.41081,1.41081,1.41057,1.41063,130000000.0
2005-11-04 07:06:00,1.41079,1.41093,1.41068,1.41086,224200000.0
2005-11-04 07:07:00,1.41093,1.41118,1.41081,1.41118,215200000.0
2005-11-04 07:08:00,1.41119,1.41119,1.4109,1.41103,271900001.0
2005-11-04 07:09:00,1.41102,1.41102,1.41083,1.41085,222700001.0
2005-11-04 07:10:00,1.41091,1.411,1.41081,1.41083,389700000.0
2005-11-04 07:11:00,1.41085,1.41092,1.41082,1.41087,377200000.0
2005-11-04 07:12:00,1.41073,1.41088,1.41068,1.41086,298300000.0
2005-11-04 07:13:00,1.41086,1.41088,1.4107,1.41078,235800001.0
2005-11-04 07:14:00,1.41076,1.41083,1.41068,1.41073,559300001.0
2005-11-04 07:15:00,1.4109,1.41092,1.41058,1.41086,249700000.0
2005-11-04 07:16:00,1.41088,1.41105,1.41084,1.41104,178500000.0
2005-11-04 07:17:00,1.41093,1.41103,1.41074,1.41074,220400000.0
2005-11-04 07:18:00,1.41086,1.41108,1.41083,1.41095,447800000.0
2005-11-04 07:19:00,1.41083,1.41095,1.41061,1.41087,308300000.0
2005-11-04 07:20:00,1.41093,1.41098,1.41073,1.41086,407000000.0
2005-11-04 07:21:00,1.41075,1.41088,1.41068,1.4107,244200001.0
2005-11-04 07:22:00,1.41079,1.41097,1.41073,1.4108,355500000.0
2005-11-04 07:23:00,1.41082,1.41099,1.41067,1.41088,456800003.0
2005-11-04 07:24:00,1.41072,1.4109,1.41067,1.41078,275100000.0
2005-11-04 07:25:00,1.41068,1.41084,1.41059,1.41084,400600002.0
2005-11-04 07:26:00,1.41083,1.41098,1.41073,1.41086,330200001.0
2005-11-04 07:27:00,1.41095,1.41107,1.41073,1.41086,152500000.0
2005-11-04 07:28:00,1.41086,1.41098,1.41081,1.41087,252100001.0
2005-11-04 07:29:00,1.41084,1.411,1.41069,1.41069,192700000.0
2005-11-04 07:30:00,1.41074,1.41089,1.41071,1.41089,582200001.0
2005-11-04 07:31:00,1.41084,1.411,1.41076,1.41087,227200000.0
2005-11-04 07:32:00,1.41088,1.41093,1.4107,1.41083,401300001.0
2005-11-04 07:33:00,1.41079,1.41102,1.41073,1.41088,414500000.0
2005-11-04 07:34:00,1.41089,1.41102,1.41081,1.41092,322600000.0
2005-11-04 07:35:00,1.41092,1.41112,1.41092,1.41095,260900001.0
2005-11-04 07:36:00,1.41094,1.41108,1.41083,1.41092,315800000.0
2005-11-04 07:37:00,1.41095,1.41105,1.41082,1.41094,254600001.0
2005-11-04 07:38:00,1.41082,1.41102,1.41082,1.41099,42200000.0
2005-11-04 07:39:00,1.41092,1.41118,1.41086,1.41118,374500000.0
2005-11-04 07:40:00,1.41113,1.41113,1.41071,1.41072,352000001.0
2005-11-04 07:41:00,1.41062,1.41083,1.41051,1.41067,642500002.0
2005-11-04 07:42:00,1.41059,1.41073,1.41052,1.41069,311000001.0
2005-11-04 07:43:00,1.41057,1.41091,1.41057,1.41071,215200000.0
2005-11-04 07:44:00,1.41074,1.41076,1.41061,1.41066,449500001.0
2005-11-04 07:45:00,1.41083,1.41093,1.41071,1.41076,369500000.0
2005-11-04 07:46:00,1.41076,1.41088,1.41061,1.41062,436900001.0
2005-11-04 07:47:00,1.41078,1.41105,1.41068,1.41076,647500002.0
2005-11-04 07:48:00,1.41073,1.41089,1.4106,1.41063,696300001.0
2005-11-04 07:49:00,1.41073,1.41088,1.41058,1.41078,688800003.0
2005-11-04 07:50:00,1.41073,1.41088,1.41061,1.41071,646900000.0
2005-11-04 07:51:00,1.41084,1.41086,1.41056,1.41078,591200001.0
2005-11-04 07:52:00,1.41076,1.41085,1.41058,1.41081,430300001.0
2005-11-04 07:53:00,1.41084,1.41118,1.41067,1.411,586300001.0
2005-11-04 07:54:00,1.41097,1.4111,1.41088,1.41095,411400001.0
2005-11-04 07:55:00,1.41097,1.41114,1.41088,1.41099,367200000.0
2005-11-04 07:56:00,1.41102,1.41122,1.41092,1.41109,631300000.0
2005-11-04 07:57:00,1.41107,1.41126,1.41099,1.41108,549500000.0
2005-11-04 07:58:00,1.41105,1.41105,1.41069,1.41069,692400001.0
2005-11-04 07:59:00,1.41072,1.41079,1.41057,1.41069,480400002.0
2005-11-04 08:00:00,1.41058,1.41068,1.41039,1.41044,405800000.0
2005-11-04 08:01:00,1.4101,1.41053,1.40995,1.4102,459100000.0
2005-11-04 08:02:00,1.41021,1.41036,1.41015,1.41028,207800001.0
2005-11-04 08:03:00,1.41018,1.41022,1.4098,1.41022,441000000.0
2005-11-04 08:04:00,1.41023,1.41045,1.41014,1.41045,395700001.0
2005-11-04 08:05:00,1.41054,1.41063,1.41035,1.41045,279900000.0
2005-11-04 08:06:00,1.41064,1.41064,1.41028,1.41054,658400000.0
2005-11-04 08:07:00,1.41054,1.41063,1.41036,1.41062,550800001.0
2005-11-04 08:08:00,1.41069,1.41097,1.41067,1.4109,439000002.0
2005-11-04 08:09:00,1.41088,1.41103,1.41073,1.41085,558900002.0
2005-11-04 08:10:00,1.41089,1.41114,1.41077,1.41112,545200001.0
2005-11-04 08:11:00,1.41104,1.41127,1.41094,1.41108,224300000.0
2005-11-04 08:12:00,1.41106,1.41138,1.41104,1.41138,372600001.0
2005-11-04 08:13:00,1.41139,1.41152,1.41129,1.41141,309700001.0
2005-11-04 08:14:00,1.41131,1.41147,1.41129,1.41129,97100000.0
2005-11-04 08:15:00,1.41111,1.41124,1.41098,1.41099,251500000.0
2005-11-04 08:16:00,1.41106,1.41106,1.4108,1.41083,326900003.0
2005-11-04 08:17:00,1.41081,1.41093,1.41073,1.41075,302100001.0
2005-11-04 08:18:00,1.41074,1.41096,1.41074,1.41089,162800000.0
2005-11-04 08:19:00,1.41089,1.41101,1.41081,1.41096,371900001.0
2005-11-04 08:20:00,1.41095,1.41111,1.41087,1.41088,338000000.0
2005-11-04 08:21:00,1.41091,1.41118,1.41091,1.41118,533800002.0
2005-11-04 08:22:00,1.41118,1.41132,1.41107,1.41119,284000001.0
2005-11-04 08:23:00,1.41114,1.41135,1.41104,1.41109,237900000.0
2005-11-04 08:24:00,1.41111,1.41139,1.41108,1.41132,505900000.0
2005-11-04 08:25:00,1.41146,1.4115,1.41125,1.41133,629200003.0
2005-11-04 08:26:00,1.41142,1.41152,1.41136,1.41139,317000000.0
2005-11-04 08:27:00,1.41145,1.41165,1.41134,1.41148,347000000.0
2005-11-04 08:28:00,1.41147,1.41158,1.41135,1.41141,575500004.0
2005-11-04 08:29:00,1.4113,1.41143,1.4112,1.41128,417400000.0
2005-11-04 08:30:00,1.41113,1.41126,1.41105,1.4112,505400001.0
2005-11-04 08:31:00,1.41141,1.41154,1.41119,1.41132,258700000.0
2005-11-04 08:32:00,1.41132,1.4116,1.41131,1.41152,280800000.0
2005-11-04 08:33:00,1.41151,1.41154,1.41132,1.41143,194200000.0
2005-11-04 08:34:00,1.4114,1.41156,1.41126,1.41126,663300001.0
2005-11-04 08:35:00,1.41144,1.41162,1.41142,1.41149,565500001.0
2005-11-04 08:36:00,1.41159,1.4119,1.41154,1.41188,406400000.0
2005-11-04 08:37:00,1.4118,1.41196,1.41171,1.41181,333800002.0
2005-11-04 08:38:00,1.41202,1.41209,1.41178,1.41196,343900000.0
2005-11-04 08:39:00,1.41201,1.41209,1.41181,1.41194,549000001.0
2005-11-04 08:40:00,1.41183,1.41205,1.41171,1.41179,370400001.0
2005-11-04 08:41:00,1.41199,1.412,1.41154,1.41178,483000001.0
2005-11-04 08:42:00,1.41183,1.41202,1.41171,1.41171,461000000.0
2005-11-04 08:43:00,1.41179,1.41244,1.41179,1.4121,316600001.0
2005-11-04 08:44:00,1.41203,1.41227,1.41201,1.41214,456000001.0
2005-11-04 08:45:00,1.41222,1.4123,1.41182,1.41195,589100001.0
2005-11-04 08:46:00,1.41216,1.41245,1.41207,1.41231,709000000.0
2005-11-04 08:47:00,1.41253,1.41269,1.41245,1.41249,584200003.0
2005-11-04 08:48:00,1.41244,1.41265,1.41222,1.41232,323800000.0
2005-11-04 08:49:00,1.4123,1.41264,1.4123,1.41254,469300000.0
2005-11-04 08:50:00,1.4127,1.4127,1.41229,1.41257,533800002.0
2005-11-04 08:51:00,1.4125,1.41258,1.41214,1.41237,531400000.0
2005-11-04 08:52:00,1.41247,1.4126,1.4123,1.41239,632200000.0
2005-11-04 08:53:00,1.41252,1.41257,1.41222,1.41237,548900000.0
2005-11-04 08:54:00,1.41232,1.41249,1.41223,1.4124,699200002.0
2005-11-04 08:55:00,1.41247,1.41265,1.41231,1.41246,585000001.0
2005-11-04 08:56:00,1.4124,1.4126,1.4123,1.4124,527300001.0
2005-11-04 08:57:00,1.41263,1.41301,1.41255,1.41273,531600004.0
2005-11-04 08:58:00,1.41284,1.41308,1.41268,1.41272,494400001.0
2005-11-04 08:59:00,1.41275,1.41297,1.41275,1.41287,355800002.0
2005-11-04 09:00:00,1.413,1.41322,1.41285,1.41294,519400002.0
2005-11-04 09:01:00,1.41294,1.41312,1.41287,1.41302,372400001.0
2005-11-04 09:02:00,1.41289,1.41296,1.41253,1.41265,691300001.0
2005-11-04 09:03:00,1.41269,1.41281,1.41255,1.41278,587300003.0
2005-11-04 09:04:00,1.41297,1.41311,1.41268,1.41307,603900001.0
2005-11-04 09:05:00,1.41304,1.41307,1.41273,1.41277,593500001.0
2005-11-04 09:06:00,1.41256,1.41271,1.41218,1.41228,581500001.0
2005-11-04 09:07:00,1.41209,1.41214,1.41185,1.41193,340500001.0
2005-11-04 09:08:00,1.41191,1.41201,1.41181,1.41192,205200000.0
2005-11-04 09:09:00,1.41197,1.41211,1.41186,1.41197,259400000.0
2005-11-04 09:10:00,1.412,1.41202,1.41144,1.41144,354300001.0
2005-11-04 09:11:00,1.41137,1.4116,1.41122,1.41122,552000001.0
2005-11-04 09:12:00,1.41118,1.41152,1.41116,1.41118,463500000.0
2005-11-04 09:13:00,1.41125,1.41157,1.41123,1.41126,493300003.0
2005-11-04 09:14:00,1.41138,1.41173,1.41131,1.41173,328500001.0
2005-11-04 09:15:00,1.4118,1.4118,1.41157,1.41173,478600002.0
2005-11-04 09:16:00,1.41156,1.41167,1.41142,1.41145,593400001.0
2005-11-04 09:17:00,1.41133,1.41166,1.4113,1.41157,491900001.0
2005-11-04 09:18:00,1.41172,1.41187,1.41169,1.41175,176300000.0
2005-11-04 09:19:00,1.41196,1.41211,1.41162,1.41171,526500001.0
2005-11-04 09:20:00,1.41162,1.41186,1.41161,1.41168,255000000.0
2005-11-04 09:21:00,1.41181,1.41194,1.41169,1.41187,353000000.0
2005-11-04 09:22:00,1.41221,1.41239,1.41218,1.41225,312800000.0
2005-11-04 09:23:00,1.41239,1.41239,1.41218,1.41224,331900000.0
2005-11-04 09:24:00,1.41221,1.41225,1.41175,1.41202,319700000.0
2005-11-04 09:25:00,1.41202,1.41202,1.41158,1.4116,432600001.0
2005-11-04 09:26:00,1.41145,1.41185,1.41145,1.4118,578900002.0
2005-11-04 09:27:00,1.41161,1.41185,1.41156,1.41171,450600001.0
2005-11-04 09:28:00,1.41167,1.41177,1.41128,1.41141,451300002.0
2005-11-04 09:29:00,1.41127,1.41135,1.41108,1.41127,487700002.0
2005-11-04 09:30:00,1.41131,1.41167,1.41122,1.41138,690600003.0
2005-11-04 09:31:00,1.411,1.41133,1.41098,1.41103,392000000.0
2005-11-04 09:32:00,1.411,1.41105,1.41085,1.41102,424700002.0
2005-11-04 09:33:00,1.41097,1.41106,1.41077,1.41077,306400001.0
2005-11-04 09:34:00,1.41094,1.4111,1.4109,1.41099,492300001.0
2005-11-04 09:35:00,1.41113,1.41132,1.41113,1.41119,260300001.0
2005-11-04 09:36:00,1.41123,1.41156,1.41112,1.41124,402000001.0
2005-11-04 09:37:00,1.41128,1.41138,1.41109,1.4113,432600004.0
2005-11-04 09:38:00,1.41119,1.41141,1.41117,1.41121,426100002.0
2005-11-04 09:39:00,1.41142,1.41159,1.41137,1.41151,436900001.0
2005-11-04 09:40:00,1.41159,1.41178,1.41146,1.41161,437600002.0
2005-11-04 09:41:00,1.4116,1.4116,1.41134,1.41148,513900002.0
2005-11-04 09:42:00,1.41157,1.41208,1.41157,1.41171,455300001.0
2005-11-04 09:43:00,1.412,1.41217,1.41194,1.41213,297800000.0
2005-11-04 09:44:00,1.41206,1.4122,1.41192,1.41196,491000000.0
2005-11-04 09:45:00,1.41214,1.41216,1.41188,1.41211,622600000.0
2005-11-04 09:46:00,1.41218,1.41218,1.41202,1.41203,277600000.0
2005-11-04 09:47:00,1.41194,1.41222,1.41183,1.41221,370700001.0
2005-11-04 09:48:00,1.41224,1.41251,1.41223,1.41223,427200003.0
2005-11-04 09:49:00,1.41222,1.41245,1.41209,1.41235,600100002.0
2005-11-04 09:50:00,1.41226,1.41266,1.41225,1.41265,487300000.0
2005-11-04 09:51:00,1.41271,1.41282,1.41255,1.41276,389600000.0
2005-11-04 09:52:00,1.41272,1.41272,1.41239,1.41239,445700000.0
2005-11-04 09:53:00,1.41231,1.41251,1.41222,1.41224,343900001.0
2005-11-04 09:54:00,1.41214,1.41252,1.41214,1.41229,457500000.0
2005-11-04 09:55:00,1.4122,1.41236,1.41205,1.41221,503600000.0
2005-11-04 09:56:00,1.41194,1.41194,1.4112,1.41122,423300003.0
2005-11-04 09:57:00,1.41124,1.41155,1.41124,1.41125,574500001.0
2005-11-04 09:58:00,1.41097,1.4112,1.41066,1.41066,815700001.0
2005-11-04 09:59:00,1.41094,1.41099,1.40999,1.40999,574200000.0
2005-11-04 10:00:00,1.40951,1.40951,1.40735,1.40882,248800000.0
2005-11-04 10:01:00,1.40831,1.40924,1.40824,1.40924,684700001.0
2005-11-04 10:02:00,1.40934,1.40955,1.40907,1.40946,640800000.0
2005-11-04 10:03:00,1.40939,1.41018,1.40939,1.40974,440000000.0
2005-11-04 10:04:00,1.40971,1.40971,1.40934,1.40938,416400001.0
2005-11-04 10:05:00,1.40905,1.40951,1.40894,1.40938,391400001.0
2005-11-04 10:06:00,1.40943,1.40955,1.40924,1.40948,510900003.0
2005-11-04 10:07:00,1.40918,1.40946,1.4091,1.4093,523800002.0
2005-11-04 10:08:00,1.40916,1.4095,1.40916,1.40947,543800000.0
2005-11-04 10:09:00,1.40961,1.40972,1.40927,1.40943,538400001.0
2005-11-04 10:10:00,1.4096,1.40987,1.4095,1.40959,389400002.0
2005-11-04 10:11:00,1.40962,1.40976,1.40949,1.40976,384700000.0
2005-11-04 10:12:00,1.40986,1.40999,1.40974,1.40983,476900000.0
2005-11-04 10:13:00,1.40985,1.40988,1.4097,1.4098,527000001.0
2005-11-04 10:14:00,1.40997,1.41042,1.40997,1.40998,581100002.0
2005-11-04 10:15:00,1.40982,1.40982,1.4091,1.40925,431700001.0
2005-11-04 10:16:00,1.40926,1.40939,1.40905,1.40939,415400002.0
2005-11-04 10:17:00,1.40946,1.40952,1.40895,1.4093,326100002.0
2005-11-04 10:18:00,1.40926,1.40942,1.40917,1.40929,466200000.0
2005-11-04 10:19:00,1.40941,1.40958,1.40936,1.40958,290800000.0
2005-11-04 10:20:00,1.40958,1.40976,1.4095,1.40958,519400000.0
2005-11-04 10:21:00,1.40961,1.4105,1.40961,1.41027,409000000.0
2005-11-04 10:22:00,1.41024,1.41049,1.41013,1.41016,322600000.0
2005-11-04 10:23:00,1.40983,1.41009,1.40958,1.4096,556200004.0
2005-11-04 10:24:00,1.40958,1.4096,1.40895,1.40911,418200000.0
2005-11-04 10:25:00,1.40921,1.40952,1.4091,1.40946,438300001.0
2005-11-04 10:26:00,1.40943,1.40977,1.40943,1.40976,487100000.0
2005-11-04 10:27:00,1.40986,1.40992,1.4097,1.40979,546200002.0
2005-11-04 10:28:00,1.40976,1.41006,1.40973,1.40983,650000001.0
2005-11-04 10:29:00,1.40939,1.40957,1.40933,1.40952,592200004.0
2005-11-04 10:30:00,1.40967,1.41008,1.40956,1.40981,689500003.0
2005-11-04 10:31:00,1.4097,1.41013,1.4097,1.40995,573800002.0
2005-11-04 10:32:00,1.40998,1.41035,1.40995,1.40999,540300006.0
2005-11-04 10:33:00,1.41029,1.41055,1.41013,1.41035,465700000.0
2005-11-04 10:34:00,1.41038,1.41038,1.40993,1.41016,443900000.0
2005-11-04 10:35:00,1.4103,1.41074,1.4103,1.41055,474800002.0
2005-11-04 10:36:00,1.41056,1.41064,1.41029,1.41052,534000003.0
2005-11-04 10:37:00,1.41055,1.41074,1.41024,1.41056,521200001.0
2005-11-04 10:38:00,1.41048,1.41058,1.41021,1.41031,369700000.0
2005-11-04 10:39:00,1.41024,1.41032,1.41002,1.41031,434000000.0
2005-11-04 10:40:00,1.41026,1.41037,1.41011,1.41031,369600000.0
2005-11-04 10:41:00,1.41027,1.41027,1.40992,1.41007,611400000.0
2005-11-04 10:42:00,1.40999,1.41017,1.40992,1.41014,327800000.0
2005-11-04 10:43:00,1.41019,1.41032,1.40999,1.41004,469100001.0
2005-11-04 10:44:00,1.41018,1.41047,1.41001,1.41014,545100003.0
2005-11-04 10:45:00,1.41036,1.41062,1.4102,1.41056,507400000.0
2005-11-04 10:46:00,1.41038,1.41054,1.41028,1.41034,294200001.0
2005-11-04 10:47:00,1.4104,1.41084,1.4104,1.41071,413000001.0
2005-11-04 10:48:00,1.41077,1.41131,1.41069,1.41107,556000003.0
2005-11-04 10:49:00,1.41114,1.41132,1.41105,1.41122,372800001.0
2005-11-04 10:50:00,1.41101,1.41108,1.41031,1.41063,456700000.0
2005-11-04 10:51:00,1.41046,1.4109,1.41044,1.41085,519400001.0
2005-11-04 10:52:00,1.41082,1.41109,1.41077,1.41095,344400000.0
2005-11-04 10:53:00,1.41085,1.41099,1.41068,1.41088,347900000.0
2005-11-04 10:54:00,1.41082,1.41096,1.41065,1.41073,453300002.0
2005-11-04 10:55:00,1.41082,1.41101,1.41069,1.41081,499100003.0
2005-11-04 10:56:00,1.41096,1.4113,1.41073,1.41093,506800001.0
2005-11-04 10:57:00,1.4109,1.4109,1.41057,1.41078,326100000.0
2005-11-04 10:58:00,1.41082,1.41102,1.41068,1.41086,392500000.0
2005-11-04 10:59:00,1.41087,1.41145,1.41087,1.41117,840800001.0
2005-11-04 11:00:00,1.41179,1.41179,1.4114,1.41144,503800001.0
2005-11-04 11:01:00,1.41138,1.41202,1.41138,1.41186,625400001.0
2005-11-04 11:02:00,1.4119,1.41212,1.41184,1.41198,529200000.0
2005-11-04 11:03:00,1.41209,1.41217,1.41177,1.41217,305900001.0
2005-11-04 11:04:00,1.41218,1.41262,1.41201,1.41217,615600004.0
2005-11-04 11:05:00,1.41224,1.41277,1.41222,1.41222,521900001.0
2005-11-04 11:06:00,1.4122,1.41259,1.41214,1.41259,636300000.0
2005-11-04 11:07:00,1.41244,1.41255,1.4122,1.41224,253500000.0
2005-11-04 11:08:00,1.4125,1.4125,1.41194,1.41199,365300001.0
2005-11-04 11:09:00,1.4121,1.41297,1.4121,1.41276,500900005.0
2005-11-04 11:10:00,1.41295,1.41304,1.41281,1.41297,418000000.0
2005-11-04 11:11:00,1.41288,1.4132,1.41273,1.41303,524900001.0
2005-11-04 11:12:00,1.41293,1.4132,1.41283,1.41306,589900000.0
2005-11-04 11:13:00,1.41326,1.41326,1.41303,1.41311,363000000.0
2005-11-04 11:14:00,1.41304,1.4133,1.41301,1.41318,468400001.0
2005-11-04 11:15:00,1.41312,1.41312,1.41263,1.41267,512300000.0
2005-11-04 11:16:00,1.4127,1.41292,1.4126,1.41286,405300000.0
2005-11-04 11:17:00,1.41284,1.413,1.41268,1.41298,507600003.0
2005-11-04 11:18:00,1.41313,1.41349,1.41309,1.41313,362700000.0
2005-11-04 11:19:00,1.41302,1.41315,1.41283,1.41289,399000001.0
2005-11-04 11:20:00,1.41276,1.413,1.41259,1.41285,592600000.0
2005-11-04 11:21:00,1.41277,1.41291,1.41254,1.41273,562500000.0
2005-11-04 11:22:00,1.41261,1.41293,1.41252,1.41284,602000000.0
2005-11-04 11:23:00,1.41274,1.4128,1.41246,1.41256,476400000.0
2005-11-04 11:24:00,1.41264,1.41282,1.41262,1.41266,398800000.0
2005-11-04 11:25:00,1.4127,1.4127,1.41235,1.41248,360900000.0
2005-11-04 11:26:00,1.41259,1.41271,1.41241,1.41248,577500001.0
2005-11-04 11:27:00,1.41246,1.41246,1.4119,1.4119,630600001.0
2005-11-04 11:28:00,1.41195,1.41226,1.41191,1.41218,370200001.0
2005-11-04 11:29:00,1.4122,1.41226,1.41194,1.41208,534500003.0
2005-11-04 11:30:00,1.41207,1.41207,1.4118,1.41183,468000000.0
2005-11-04 11:31:00,1.41164,1.4118,1.41132,1.41149,511200001.0
2005-11-04 11:32:00,1.41159,1.41188,1.41157,1.41179,397500001.0
2005-11-04 11:33:00,1.41177,1.41184,1.4116,1.41163,491000002.0
2005-11-04 11:34:00,1.41163,1.41187,1.41152,1.41161,683400003.0
2005-11-04 11:35:00,1.41163,1.41163,1.41131,1.41141,517500000.0
2005-11-04 11:36:00,1.41144,1.41167,1.41139,1.41145,508700000.0
2005-11-04 11:37:00,1.41148,1.41159,1.4113,1.41137,485400001.0
2005-11-04 11:38:00,1.41157,1.41183,1.4115,1.41164,564600003.0
2005-11-04 11:39:00,1.41176,1.41183,1.41148,1.41152,680200000.0
2005-11-04 11:40:00,1.4115,1.41168,1.4114,1.41152,632600001.0
2005-11-04 11:41:00,1.41145,1.41163,1.41117,1.41129,742900000.0
2005-11-04 11:42:00,1.41135,1.41154,1.41118,1.41131,555400000.0
2005-11-04 11:43:00,1.41127,1.41146,1.41115,1.41118,564500002.0
2005-11-04 11:44:00,1.41146,1.41147,1.41115,1.41115,688100003.0
2005-11-04 11:45:00,1.41144,1.4116,1.4113,1.41143,510800001.0
2005-11-04 11:46:00,1.41152,1.41175,1.41145,1.41175,478500000.0
2005-11-04 11:47:00,1.41166,1.41179,1.41149,1.41171,434000001.0
2005-11-04 11:48:00,1.41167,1.4119,1.41155,1.41161,540800000.0
2005-11-04 11:49:00,1.41187,1.41208,1.41173,1.41185,495800001.0
2005-11-04 11:50:00,1.41193,1.41222,1.41187,1.41199,371600002.0
2005-11-04 11:51:00,1.41197,1.41208,1.41189,1.41199,166900000.0
2005-11-04 11:52:00,1.41194,1.41212,1.41189,1.41194,294600000.0
2005-11-04 11:53:00,1.41194,1.41214,1.41188,1.41201,210700000.0
2005-11-04 11:54:00,1.41194,1.41204,1.41176,1.41183,345400000.0
2005-11-04 11:55:00,1.41201,1.41201,1.41168,1.41168,414600000.0
2005-11-04 11:56:00,1.41163,1.41174,1.41144,1.41172,483800000.0
2005-11-04 11:57:00,1.41173,1.41183,1.41146,1.41165,620900002.0
2005-11-04 11:58:00,1.41149,1.41149,1.41107,1.41113,416500001.0
2005-11-04 11:59:00,1.41121,1.4114,1.41105,1.41113,418900000.0
2005-11-04 12:00:00,1.41138,1.41155,1.41115,1.41142,472400001.0
2005-11-04 12:01:00,1.41142,1.41162,1.41138,1.41157,484300001.0
2005-11-04 12:02:00,1.41172,1.41192,1.4117,1.41182,366100000.0
2005-11-04 12:03:00,1.41215,1.41249,1.41206,1.41236,421700000.0
2005-11-04 12:04:00,1.41232,1.41246,1.41211,1.4122,402500001.0
2005-11-04 12:05:00,1.4121,1.4121,1.41169,1.41177,341900000.0
2005-11-04 12:06:00,1.41172,1.41203,1.41161,1.41173,377100000.0
2005-11-04 12:07:00,1.41171,1.41171,1.41143,1.41154,329400001.0
2005-11-04 12:08:00,1.41154,1.41172,1.41137,1.41163,483300000.0
2005-11-04 12:09:00,1.4116,1.41178,1.4115,1.41173,353800000.0
2005-11-04 12:10:00,1.41161,1.41177,1.41144,1.41159,402400000.0
2005-11-04 12:11:00,1.41151,1.41161,1.41136,1.41151,260300001.0
2005-11-04 12:12:00,1.4115,1.41163,1.41135,1.41141,217400000.0
2005-11-04 12:13:00,1.41145,1.41155,1.41131,1.41142,512400000.0
2005-11-04 12:14:00,1.41139,1.41151,1.41115,1.41136,650900002.0
2005-11-04 12:15:00,1.41122,1.41133,1.4111,1.41117,331800000.0
2005-11-04 12:16:00,1.41125,1.41147,1.4112,1.41136,444300003.0
2005-11-04 12:17:00,1.41125,1.41126,1.41117,1.41118,204900001.0
2005-11-04 12:18:00,1.41132,1.41142,1.4111,1.41142,326400001.0
2005-11-04 12:19:00,1.41152,1.41167,1.41143,1.41156,460700002.0
2005-11-04 12:20:00,1.41147,1.41157,1.41132,1.41149,440100001.0
2005-11-04 12:21:00,1.4115,1.41166,1.41142,1.41156,396200001.0
2005-11-04 12:22:00,1.41162,1.4117,1.41149,1.4115,291100000.0
2005-11-04 12:23:00,1.4116,1.41169,1.41143,1.41152,359200001.0
2005-11-04 12:24:00,1.4113,1.41159,1.41122,1.41122,614800001.0
2005-11-04 12:25:00,1.41142,1.41174,1.41136,1.41146,395300000.0
2005-11-04 12:26:00,1.41148,1.4116,1.41133,1.41154,457000001.0
2005-11-04 12:27:00,1.41144,1.41159,1.41124,1.41128,466400001.0
2005-11-04 12:28:00,1.41121,1.41141,1.41111,1.41136,513300001.0
2005-11-04 12:29:00,1.41131,1.41148,1.41121,1.41134,686600001.0
2005-11-04 12:30:00,1.41133,1.4115,1.41125,1.4114,652700002.0
2005-11-04 12:31:00,1.41146,1.41168,1.41119,1.41124,628800001.0
2005-11-04 12:32:00,1.41125,1.41146,1.41114,1.41121,591500000.0
2005-11-04 12:33:00,1.41125,1.41128,1.41108,1.41123,35400000.0
2005-11-04 12:34:00,1.41115,1.41132,1.41097,1.41112,602100002.0
2005-11-04 12:35:00,1.41152,1.41168,1.41139,1.41148,656000002.0
2005-11-04 12:36:00,1.4114,1.41153,1.4113,1.4114,436600000.0
2005-11-04 12:37:00,1.4115,1.4117,1.41142,1.4117,537800001.0
2005-11-04 12:38:00,1.41163,1.41165,1.41137,1.41159,690000001.0
2005-11-04 12:39:00,1.41159,1.4117,1.41134,1.41145,470600000.0
2005-11-04 12:40:00,1.41129,1.41157,1.41108,1.41157,495400001.0
2005-11-04 12:41:00,1.41147,1.41153,1.41111,1.41136,223900001.0
2005-11-04 12:42:00,1.41142,1.41163,1.41129,1.41147,343400001.0
2005-11-04 12:43:00,1.41138,1.41159,1.41131,1.4114,487400000.0
2005-11-04 12:44:00,1.41142,1.41162,1.41129,1.41154,479800002.0
2005-11-04 12:45:00,1.41174,1.41177,1.41144,1.41174,410100000.0
2005-11-04 12:46:00,1.41169,1.41175,1.41151,1.41172,436800001.0
2005-11-04 12:47:00,1.41176,1.41189,1.41166,1.41189,392000000.0
2005-11-04 12:48:00,1.41178,1.41194,1.41169,1.41177,466900000.0
2005-11-04 12:49:00,1.4118,1.41201,1.41175,1.41192,479000001.0
2005-11-04 12:50:00,1.41189,1.41219,1.41183,1.41183,549200000.0
2005-11-04 12:51:00,1.41191,1.41223,1.41181,1.41185,442800001.0
2005-11-04 12:52:00,1.41169,1.41207,1.41167,1.412,324500000.0
2005-11-04 12:53:00,1.41199,1.4121,1.4119,1.41193,254400000.0
2005-11-04 12:54:00,1.41182,1.41209,1.41171,1.41178,406900000.0
2005-11-04 12:55:00,1.41173,1.41193,1.41146,1.41159,426000000.0
2005-11-04 12:56:00,1.41164,1.41183,1.41148,1.41163,455500001.0
2005-11-04 12:57:00,1.41176,1.41207,1.4116,1.41165,528000001.0
2005-11-04 12:58:00,1.41164,1.41178,1.41152,1.41157,347800001.0
2005-11-04 12:59:00,1.4116,1.41183,1.41152,1.41171,674000001.0
2005-11-04 13:00:00,1.41139,1.41144,1.41114,1.41133,208900000.0
2005-11-04 13:01:00,1.41113,1.41119,1.41091,1.41099,310700000.0
2005-11-04 13:02:00,1.41088,1.4112,1.41084,1.41095,343700001.0
2005-11-04 13:03:00,1.41092,1.41118,1.41087,1.41107,436500000.0
2005-11-04 13:04:00,1.41102,1.41116,1.41094,1.41104,236500000.0
2005-11-04 13:05:00,1.41097,1.41097,1.41048,1.41048,134900000.0
2005-11-04 13:06:00,1.4105,1.41061,1.41032,1.41045,400100000.0
2005-11-04 13:07:00,1.41005,1.41021,1.40998,1.41019,311700000.0
2005-11-04 13:08:00,1.41032,1.41062,1.41032,1.41056,187000000.0
2005-11-04 13:09:00,1.41055,1.41075,1.41043,1.41046,303700000.0
2005-11-04 13:10:00,1.41049,1.41049,1.41036,1.41046,167900000.0
2005-11-04 13:11:00,1.41051,1.41067,1.41037,1.4105,419700000.0
2005-11-04 13:12:00,1.41059,1.41066,1.41052,1.41066,303200000.0
2005-11-04 13:13:00,1.41071,1.41079,1.41063,1.41079,313800001.0
2005-11-04 13:14:00,1.41115,1.41147,1.41114,1.41147,396100000.0
2005-11-04 13:15:00,1.41155,1.41167,1.41137,1.41155,377500001.0
2005-11-04 13:16:00,1.41139,1.41146,1.41116,1.41116,144000001.0
2005-11-04 13:17:00,1.41105,1.41105,1.41093,1.41093,133300000.0
2005-11-04 13:18:00,1.4109,1.41151,1.4109,1.41151,360100003.0
2005-11-04 13:19:00,1.41134,1.41154,1.41108,1.41149,306600001.0
2005-11-04 13:20:00,1.41146,1.41159,1.41116,1.41125,161500000.0
2005-11-04 13:21:00,1.41115,1.41132,1.41115,1.41129,197900001.0
2005-11-04 13:22:00,1.41127,1.41136,1.41111,1.4112,222500000.0
2005-11-04 13:23:00,1.41108,1.41111,1.41091,1.41096,300600001.0
2005-11-04 13:24:00,1.411,1.41122,1.411,1.41116,217900001.0
2005-11-04 13:25:00,1.41117,1.41125,1.41108,1.41124,142300001.0
2005-11-04 13:26:00,1.41116,1.41135,1.41112,1.41128,220400002.0
2005-11-04 13:27:00,1.41127,1.41127,1.41104,1.41114,278200001.0
2005-11-04 13:28:00,1.41116,1.41132,1.41099,1.41104,442800000.0
2005-11-04 13:29:00,1.41105,1.41145,1.41102,1.41123,586700000.0
2005-11-04 13:30:00,1.41098,1.41121,1.41086,1.41091,535700001.0
2005-11-04 13:31:00,1.41089,1.41127,1.41084,1.41107,522600001.0
2005-11-04 13:32:00,1.411,1.41134,1.41094,1.41094,226900000.0
2005-11-04 13:33:00,1.41076,1.41088,1.41055,1.41071,448800002.0
2005-11-04 13:34:00,1.41075,1.41093,1.41068,1.41078,310400001.0
2005-11-04 13:35:00,1.41093,1.4112,1.41084,1.41088,389800002.0
2005-11-04 13:36:00,1.41078,1.41079,1.41051,1.41059,425300000.0
2005-11-04 13:37:00,1.41048,1.41076,1.41048,1.41062,441100000.0
2005-11-04 13:38:00,1.41067,1.41098,1.41061,1.41078,415600002.0
2005-11-04 13:39:00,1.4109,1.41104,1.41083,1.41095,265200000.0
2005-11-04 13:40:00,1.41086,1.41115,1.41081,1.41093,431300002.0
2005-11-04 13:41:00,1.41115,1.41115,1.41093,1.41098,255100001.0
2005-11-04 13:42:00,1.41098,1.41102,1.41086,1.41091,185300001.0
2005-11-04 13:43:00,1.41085,1.41085,1.41037,1.41037,127700000.0
2005-11-04 13:44:00,1.41023,1.41036,1.4101,1.4103,261000000.0
2005-11-04 13:45:00,1.41038,1.41063,1.41024,1.41027,479200002.0
2005-11-04 13:46:00,1.4103,1.41051,1.41015,1.41039,454900001.0
2005-11-04 13:47:00,1.41048,1.41048,1.41014,1.41035,525200000.0
2005-11-04 13:48:00,1.4104,1.4104,1.41017,1.41018,240300000.0
2005-11-04 13:49:00,1.41023,1.4104,1.41022,1.41027,239600000.0
2005-11-04 13:50:00,1.41033,1.41033,1.40998,1.40998,323100000.0
2005-11-04 13:51:00,1.41003,1.4101,1.40986,1.40986,338000000.0
2005-11-04 13:52:00,1.40965,1.40992,1.40962,1.40987,445100001.0
2005-11-04 13:53:00,1.40973,1.40992,1.4097,1.40982,546700004.0
2005-11-04 13:54:00,1.40969,1.40985,1.40956,1.40979,449100001.0
2005-11-04 13:55:00,1.4096,1.40965,1.40904,1.40912,317800000.0
2005-11-04 13:56:00,1.40908,1.40927,1.40894,1.40895,409800002.0
2005-11-04 13:57:00,1.4089,1.40903,1.4087,1.409,335000002.0
2005-11-04 13:58:00,1.40896,1.40902,1.40867,1.40902,223700000.0
2005-11-04 13:59:00,1.40885,1.40906,1.40872,1.40881,436900001.0
2005-11-04 14:00:00,1.40841,1.40841,1.40482,1.40564,315800002.0
2005-11-04 14:01:00,1.40553,1.40631,1.40553,1.40598,428000002.0
2005-11-04 14:02:00,1.40613,1.40622,1.40583,1.40622,297500001.0
2005-11-04 14:03:00,1.40613,1.40634,1.40609,1.40615,453700000.0
2005-11-04 14:04:00,1.40617,1.4064,1.40613,1.40626,425200001.0
2005-11-04 14:05:00,1.40616,1.40647,1.40557,1.40571,374000002.0
2005-11-04 14:06:00,1.40575,1.40632,1.40575,1.4062,419300003.0
2005-11-04 14:07:00,1.40642,1.40662,1.40623,1.40652,310300000.0
2005-11-04 14:08:00,1.40639,1.40691,1.40639,1.40665,396100000.0
2005-11-04 14:09:00,1.40661,1.4073,1.40661,1.40695,188500000.0
2005-11-04 14:10:00,1.40724,1.40731,1.40698,1.40731,301700000.0
2005-11-04 14:11:00,1.40746,1.40761,1.40745,1.40759,106900000.0
2005-11-04 14:12:00,1.40755,1.40764,1.40743,1.40751,230300000.0
2005-11-04 14:13:00,1.40752,1.40766,1.40738,1.40761,152600000.0
2005-11-04 14:14:00,1.40737,1.40753,1.40716,1.40743,181300000.0
2005-11-04 14:15:00,1.4075,1.40778,1.40735,1.40753,355500001.0
2005-11-04 14:16:00,1.40767,1.40839,1.40766,1.40799,231100000.0
2005-11-04 14:17:00,1.40813,1.40847,1.40802,1.40815,681900001.0
2005-11-04 14:18:00,1.40844,1.40896,1.40844,1.40879,374600001.0
2005-11-04 14:19:00,1.40854,1.40879,1.40826,1.40847,483300002.0
2005-11-04 14:20:00,1.40843,1.40857,1.40824,1.40857,223500000.0
2005-11-04 14:21:00,1.40865,1.40919,1.40865,1.40913,389700002.0
2005-11-04 14:22:00,1.40925,1.40941,1.40899,1.40918,613700004.0
2005-11-04 14:23:00,1.40934,1.40934,1.40878,1.40882,184300000.0
2005-11-04 14:24:00,1.40871,1.40914,1.40868,1.40888,452700001.0
2005-11-04 14:25:00,1.40888,1.40891,1.40837,1.4084,615300000.0
2005-11-04 14:26:00,1.40826,1.40844,1.40803,1.40803,634300001.0
2005-11-04 14:27:00,1.40813,1.40836,1.40794,1.40817,367300000.0
2005-11-04 14:28:00,1.40805,1.40805,1.40756,1.40789,50700000.0
2005-11-04 14:29:00,1.40787,1.40801,1.40768,1.40801,26600000.0
2005-11-04 14:30:00,1.40789,1.40789,1.40722,1.40771,31000000.0
2005-11-04 14:31:00,1.40732,1.40766,1.40732,1.40753,40000000.0
2005-11-04 14:32:00,1.40774,1.40784,1.40766,1.40784,40400000.0
2005-11-04 14:33:00,1.4075,1.40759,1.40732,1.40733,33200000.0
2005-11-04 14:34:00,1.40734,1.40763,1.40734,1.40744,42200000.0
2005-11-04 14:35:00,1.4073,1.40735,1.40691,1.40726,40000000.0
2005-11-04 14:36:00,1.40729,1.40729,1.40665,1.40665,28200000.0
2005-11-04 14:37:00,1.40724,1.40729,1.40698,1.4071,34000000.0
2005-11-04 14:38:00,1.40718,1.40742,1.40708,1.40742,33000000.0
2005-11-04 14:39:00,1.40746,1.40774,1.4071,1.40757,45000000.0
2005-11-04 14:40:00,1.4077,1.40785,1.40759,1.4077,23400000.0
2005-11-04 14:41:00,1.40783,1.40795,1.40778,1.40785,48200000.0
2005-11-04 14:42:00,1.4076,1.40767,1.4067,1.4067,40000000.0
2005-11-04 14:43:00,1.4072,1.40756,1.4072,1.40742,50800000.0
2005-11-04 14:44:00,1.40743,1.40786,1.40743,1.40772,62200001.0
2005-11-04 14:45:00,1.40763,1.40777,1.40741,1.40745,52800000.0
2005-11-04 14:46:00,1.40758,1.4077,1.40742,1.40767,65400002.0
2005-11-04 14:47:00,1.40785,1.40805,1.40781,1.40797,38700000.0
2005-11-04 14:48:00,1.40804,1.40819,1.40798,1.40819,26800000.0
2005-11-04 14:49:00,1.40807,1.40831,1.40801,1.40807,51500000.0
2005-11-04 14:50:00,1.40785,1.40822,1.40782,1.40822,46000000.0
2005-11-04 14:51:00,1.40843,1.40872,1.40828,1.40863,37800000.0
2005-11-04 14:52:00,1.4088,1.40908,1.40866,1.40894,36100000.0
2005-11-04 14:53:00,1.40891,1.40907,1.40852,1.40882,25400000.0
2005-11-04 14:54:00,1.40914,1.40963,1.40889,1.40941,38800000.0
2005-11-04 14:55:00,1.40983,1.41002,1.40944,1.40964,53000001.0
2005-11-04 14:56:00,1.40985,1.40998,1.40959,1.40998,36800000.0
2005-11-04 14:57:00,1.40991,1.40991,1.40968,1.40982,39600000.0
2005-11-04 14:58:00,1.40961,1.40987,1.40961,1.40964,32200000.0
2005-11-04 14:59:00,1.40974,1.40974,1.40953,1.40954,35200000.0
2005-11-04 15:00:00,1.40958,1.40958,1.40907,1.40907,61200000.0
2005-11-04 15:01:00,1.4094,1.40943,1.40911,1.40931,25800000.0
2005-11-04 15:02:00,1.40931,1.40964,1.40915,1.40964,36400000.0
2005-11-04 15:03:00,1.40944,1.40954,1.40907,1.40929,47000000.0
2005-11-04 15:04:00,1.40932,1.40958,1.40926,1.40958,33500000.0
2005-11-04 15:05:00,1.40951,1.40951,1.40943,1.40944,42200000.0
2005-11-04 15:06:00,1.40936,1.40936,1.40895,1.40918,57400001.0
2005-11-04 15:07:00,1.40945,1.40959,1.40934,1.40949,73400002.0
2005-11-04 15:08:00,1.40935,1.40951,1.40931,1.40946,54700000.0
2005-11-04 15:09:00,1.40951,1.40962,1.40946,1.40956,34400000.0
2005-11-04 15:10:00,1.40923,1.40949,1.40912,1.40927,68600000.0
2005-11-04 15:11:00,1.40942,1.40968,1.40938,1.40938,26600000.0
2005-11-04 15:12:00,1.40923,1.40929,1.409,1.409,35000000.0
2005-11-04 15:13:00,1.40914,1.40914,1.40889,1.40901,26800000.0
2005-11-04 15:14:00,1.40854,1.40871,1.40826,1.40826,38500000.0
2005-11-04 15:15:00,1.40834,1.40848,1.40797,1.40848,52800000.0
2005-11-04 15:16:00,1.40851,1.40877,1.40851,1.40873,33200000.0
2005-11-04 15:17:00,1.4087,1.40899,1.40859,1.40871,37800000.0
2005-11-04 15:18:00,1.40871,1.40897,1.4086,1.40895,38000000.0
2005-11-04 15:19:00,1.40874,1.40885,1.40842,1.40855,33600000.0
2005-11-04 15:20:00,1.40831,1.40867,1.40831,1.40857,16000000.0
2005-11-04 15:21:00,1.40847,1.40889,1.40838,1.40889,24600000.0
2005-11-04 15:22:00,1.40881,1.40903,1.40866,1.4088,56600000.0
2005-11-04 15:23:00,1.4088,1.40885,1.40856,1.40873,22200000.0
2005-11-04 15:24:00,1.40894,1.40915,1.40893,1.40904,25400000.0
2005-11-04 15:25:00,1.4091,1.4093,1.40885,1.40885,41000001.0
2005-11-04 15:26:00,1.40898,1.40922,1.40879,1.40922,38000000.0
2005-11-04 15:27:00,1.40878,1.40902,1.40813,1.40813,36400000.0
2005-11-04 15:28:00,1.40785,1.40789,1.40718,1.40739,41000000.0
2005-11-04 15:29:00,1.40744,1.40749,1.40623,1.40623,37100000.0
2005-11-04 15:30:00,1.40603,1.40775,1.40574,1.40752,27500000.0
2005-11-04 15:31:00,1.4072,1.40795,1.40701,1.40765,39600000.0
2005-11-04 15:32:00,1.40753,1.40888,1.4075,1.40877,49600000.0
2005-11-04 15:33:00,1.40876,1.40876,1.40688,1.40724,45300000.0
2005-11-04 15:34:00,1.40689,1.40778,1.40671,1.40674,39800000.0
2005-11-04 15:35:00,1.40636,1.40695,1.40625,1.40629,30600000.0
2005-11-04 15:36:00,1.40681,1.407,1.40629,1.40678,61500000.0
2005-11-04 15:37:00,1.407,1.40707,1.40608,1.40643,51800000.0
2005-11-04 15:38:00,1.40669,1.40744,1.40649,1.40744,37000000.0
2005-11-04 15:39:00,1.40747,1.40751,1.40719,1.40719,31900000.0
2005-11-04 15:40:00,1.407,1.40708,1.40653,1.40653,50400000.0
2005-11-04 15:41:00,1.40623,1.40664,1.40587,1.40658,28700000.0
2005-11-04 15:42:00,1.40662,1.40685,1.40617,1.40654,40900000.0
2005-11-04 15:43:00,1.40689,1.40717,1.40678,1.40696,31600000.0
2005-11-04 15:44:00,1.40712,1.40734,1.40672,1.40713,31500000.0
2005-11-04 15:45:00,1.40711,1.40772,1.40711,1.40737,36600000.0
2005-11-04 15:46:00,1.40762,1.40776,1.40646,1.40646,30000000.0
2005-11-04 15:47:00,1.40592,1.40696,1.40589,1.40696,39800000.0
2005-11-04 15:48:00,1.40691,1.40736,1.40674,1.40714,40600000.0
2005-11-04 15:49:00,1.40731,1.4076,1.40684,1.4076,44800000.0
2005-11-04 15:50:00,1.4074,1.40757,1.40725,1.40734,26800000.0
2005-11-04 15:51:00,1.407,1.40715,1.40663,1.40671,33800000.0
2005-11-04 15:52:00,1.40668,1.40732,1.40668,1.40708,40900000.0
2005-11-04 15:53:00,1.40695,1.40751,1.40695,1.40718,43400000.0
2005-11-04 15:54:00,1.40731,1.40766,1.40731,1.40755,35200000.0
2005-11-04 15:55:00,1.40816,1.40824,1.40788,1.40788,51800000.0
2005-11-04 15:56:00,1.40782,1.40785,1.40733,1.40764,28200000.0
2005-11-04 15:57:00,1.4076,1.4079,1.40747,1.40747,48700001.0
2005-11-04 15:58:00,1.40785,1.40803,1.40751,1.4078,25400000.0
2005-11-04 15:59:00,1.40795,1.40799,1.40775,1.40775,45400000.0
2005-11-04 16:00:00,1.40739,1.4079,1.40739,1.40781,38800001.0
2005-11-04 16:01:00,1.40789,1.40853,1.40772,1.40839,51000000.0
2005-11-04 16:02:00,1.40854,1.40885,1.4085,1.40885,29600000.0
2005-11-04 16:03:00,1.40905,1.40919,1.40867,1.40888,30300000.0
2005-11-04 16:04:00,1.40882,1.40916,1.40873,1.40873,32600000.0
2005-11-04 16:05:00,1.40892,1.40923,1.40881,1.40907,29000000.0
2005-11-04 16:06:00,1.40891,1.40901,1.40858,1.40858,35000000.0
2005-11-04 16:07:00,1.40859,1.40877,1.40845,1.40864,47200000.0
2005-11-04 16:08:00,1.40882,1.40882,1.40837,1.40865,20000000.0
2005-11-04 16:09:00,1.40877,1.40919,1.40877,1.40918,52500000.0
2005-11-04 16:10:00,1.40942,1.40951,1.40916,1.40916,31700000.0
2005-11-04 16:11:00,1.40905,1.40941,1.40905,1.40915,39400001.0
2005-11-04 16:12:00,1.40904,1.40931,1.40894,1.40903,44800000.0
2005-11-04 16:13:00,1.40888,1.4091,1.40878,1.4091,26800000.0
2005-11-04 16:14:00,1.40888,1.40907,1.40856,1.40877,37200000.0
2005-11-04 16:15:00,1.40831,1.40844,1.40824,1.40844,32800000.0
2005-11-04 16:16:00,1.40837,1.40842,1.40733,1.40733,33000000.0
2005-11-04 16:17:00,1.40711,1.40711,1.40656,1.40661,26800000.0
2005-11-04 16:18:00,1.40675,1.40675,1.40642,1.40648,23600000.0
2005-11-04 16:19:00,1.40675,1.40675,1.40636,1.4066,29800000.0
2005-11-04 16:20:00,1.4066,1.40683,1.4065,1.40677,44200000.0
2005-11-04 16:21:00,1.40681,1.40685,1.40629,1.40649,48100000.0
2005-11-04 16:22:00,1.40657,1.40667,1.40634,1.40653,34900000.0
2005-11-04 16:23:00,1.40645,1.40645,1.40602,1.40608,34800000.0
2005-11-04 16:24:00,1.40607,1.40653,1.40597,1.40642,35400000.0
2005-11-04 16:25:00,1.40657,1.40657,1.40589,1.4063,36600000.0
2005-11-04 16:26:00,1.40635,1.40635,1.40598,1.40602,38100000.0
2005-11-04 16:27:00,1.40581,1.40615,1.4058,1.4058,45200000.0
2005-11-04 16:28:00,1.40574,1.40582,1.40515,1.40517,42200000.0
2005-11-04 16:29:00,1.40499,1.40501,1.40464,1.4048,22000000.0
2005-11-04 16:30:00,1.40485,1.40505,1.40474,1.40488,39400000.0
2005-11-04 16:31:00,1.4049,1.40518,1.4049,1.405,40200000.0
2005-11-04 16:32:00,1.40496,1.40496,1.40436,1.40475,38600000.0
2005-11-04 16:33:00,1.40468,1.40468,1.40426,1.40427,40000000.0
2005-11-04 16:34:00,1.40442,1.40457,1.40404,1.40457,43200000.0
2005-11-04 16:35:00,1.4049,1.4053,1.40474,1.4053,40000000.0
2005-11-04 16:36:00,1.40523,1.4054,1.40479,1.40508,27400000.0
2005-11-04 16:37:00,1.4051,1.40538,1.40487,1.40494,29000000.0
2005-11-04 16:38:00,1.40489,1.4051,1.40459,1.4047,49600000.0
2005-11-04 16:39:00,1.40484,1.40492,1.40473,1.40492,32100000.0
2005-11-04 16:40:00,1.40489,1.40506,1.40477,1.40496,31200000.0
2005-11-04 16:41:00,1.40451,1.40515,1.40451,1.40476,37000000.0
2005-11-04 16:42:00,1.40457,1.40472,1.40442,1.40447,41400000.0
2005-11-04 16:43:00,1.40443,1.40469,1.40432,1.40432,60100001.0
2005-11-04 16:44:00,1.40427,1.4043,1.40352,1.40369,41100000.0
2005-11-04 16:45:00,1.40344,1.4037,1.40339,1.40359,37600000.0
2005-11-04 16:46:00,1.40391,1.40402,1.40366,1.40396,39800000.0
2005-11-04 16:47:00,1.40405,1.40431,1.4039,1.40431,44000000.0
2005-11-04 16:48:00,1.40442,1.40442,1.40373,1.40402,34700000.0
2005-11-04 16:49:00,1.404,1.404,1.40373,1.40373,36800000.0
2005-11-04 16:50:00,1.40381,1.40396,1.40363,1.40384,49700000.0
2005-11-04 16:51:00,1.40397,1.40397,1.40301,1.40323,38700000.0
2005-11-04 16:52:00,1.40329,1.40329,1.40227,1.40257,52900000.0
2005-11-04 16:53:00,1.40258,1.40291,1.40237,1.40271,45900000.0
2005-11-04 16:54:00,1.40246,1.40255,1.40176,1.4022,48700000.0
2005-11-04 16:55:00,1.40228,1.40228,1.40161,1.40186,25800000.0
2005-11-04 16:56:00,1.40207,1.40216,1.40172,1.40207,27800000.0
2005-11-04 16:57:00,1.40179,1.40179,1.40077,1.40113,30600000.0
2005-11-04 16:58:00,1.40115,1.40133,1.40001,1.40005,33900000.0
2005-11-04 16:59:00,1.39995,1.40026,1.39961,1.39984,17400000.0
2005-11-04 17:00:00,1.39903,1.39934,1.39642,1.39649,48700000.0
2005-11-04 17:01:00,1.39583,1.39643,1.39509,1.39637,53800000.0
2005-11-04 17:02:00,1.39631,1.39724,1.39631,1.3972,30600000.0
2005-11-04 17:03:00,1.39736,1.39797,1.39736,1.39748,43800000.0
2005-11-04 17:04:00,1.3974,1.39762,1.39713,1.39747,28000000.0
2005-11-04 17:05:00,1.397,1.397,1.39615,1.39641,26700000.0
2005-11-04 17:06:00,1.39581,1.39609,1.39539,1.39569,35000000.0
2005-11-04 17:07:00,1.39558,1.39561,1.39448,1.3949,42700000.0
2005-11-04 17:08:00,1.3946,1.39492,1.39444,1.39462,40700000.0
2005-11-04 17:09:00,1.39433,1.39433,1.39361,1.39403,71600000.0
2005-11-04 17:10:00,1.39406,1.39469,1.39406,1.39461,24200000.0
2005-11-04 17:11:00,1.39462,1.39534,1.39454,1.39534,29400000.0
2005-11-04 17:12:00,1.39542,1.39566,1.39515,1.39545,35400000.0
2005-11-04 17:13:00,1.39523,1.39631,1.39508,1.39623,47200000.0
2005-11-04 17:14:00,1.39591,1.39634,1.39589,1.39601,46000000.0
2005-11-04 17:15:00,1.39609,1.3961,1.39529,1.39529,34800000.0
2005-11-04 17:16:00,1.39526,1.39547,1.39517,1.39527,41600001.0
2005-11-04 17:17:00,1.39527,1.39557,1.39518,1.39554,72100000.0
2005-11-04 17:18:00,1.39566,1.39584,1.39519,1.39584,52700000.0
2005-11-04 17:19:00,1.39589,1.39627,1.39589,1.39627,30200000.0
2005-11-04 17:20:00,1.39628,1.39636,1.39586,1.39604,30400000.0
2005-11-04 17:21:00,1.39634,1.39637,1.39566,1.39637,42000000.0
2005-11-04 17:22:00,1.39592,1.39614,1.39551,1.39595,34800000.0
2005-11-04 17:23:00,1.39587,1.39675,1.39587,1.39675,40400000.0
2005-11-04 17:24:00,1.39698,1.39705,1.3964,1.39647,21200000.0
2005-11-04 17:25:00,1.39618,1.39666,1.39618,1.39646,44400000.0
2005-11-04 17:26:00,1.3961,1.39643,1.39573,1.39625,43400001.0
2005-11-04 17:27:00,1.39625,1.39625,1.39596,1.39596,38000000.0
2005-11-04 17:28:00,1.39599,1.39607,1.39541,1.3956,32400000.0
2005-11-04 17:29:00,1.39545,1.39545,1.39337,1.39395,40200000.0
2005-11-04 17:30:00,1.39371,1.39371,1.39311,1.39319,34600000.0
2005-11-04 17:31:00,1.39302,1.39344,1.39289,1.39316,40000000.0
2005-11-04 17:32:00,1.3929,1.39325,1.39227,1.39227,28700000.0
2005-11-04 17:33:00,1.39229,1.3924,1.3919,1.3919,47800000.0
2005-11-04 17:34:00,1.39145,1.39186,1.39106,1.39122,32000000.0
2005-11-04 17:35:00,1.39105,1.39105,1.39007,1.39048,18200000.0
2005-11-04 17:36:00,1.39044,1.39096,1.39029,1.39077,38800000.0
2005-11-04 17:37:00,1.39104,1.3911,1.38993,1.39042,41200000.0
2005-11-04 17:38:00,1.39029,1.39094,1.39029,1.39035,65800000.0
2005-11-04 17:39:00,1.39065,1.3908,1.3905,1.39063,45400000.0
2005-11-04 17:40:00,1.39047,1.39092,1.39041,1.39041,38800000.0
2005-11-04 17:41:00,1.39038,1.39102,1.39038,1.39069,47400001.0
2005-11-04 17:42:00,1.39069,1.39084,1.39025,1.39069,54200001.0
2005-11-04 17:43:00,1.39097,1.39106,1.39035,1.39068,47600000.0
2005-11-04 17:44:00,1.39067,1.39101,1.3905,1.3905,44700000.0
2005-11-04 17:45:00,1.39075,1.39165,1.39075,1.3914,49000000.0
2005-11-04 17:46:00,1.39146,1.39156,1.39137,1.39151,54000000.0
2005-11-04 17:47:00,1.39161,1.39217,1.39161,1.39182,44800000.0
2005-11-04 17:48:00,1.3915,1.39168,1.39116,1.39147,38500000.0
2005-11-04 17:49:00,1.39147,1.39147,1.39003,1.3905,42200000.0
2005-11-04 17:50:00,1.39069,1.39077,1.39061,1.39077,23400000.0
2005-11-04 17:51:00,1.39082,1.39124,1.39082,1.39113,29800000.0
2005-11-04 17:52:00,1.39111,1.39111,1.39087,1.39107,26000000.0
2005-11-04 17:53:00,1.39093,1.39103,1.39025,1.39025,21800000.0
2005-11-04 17:54:00,1.39012,1.39034,1.38936,1.3899,42200000.0
2005-11-04 17:55:00,1.38999,1.39006,1.38914,1.39006,42600000.0
2005-11-04 17:56:00,1.39005,1.39028,1.38974,1.3898,25800000.0
2005-11-04 17:57:00,1.38995,1.39023,1.38934,1.38968,46000000.0
2005-11-04 17:58:00,1.39005,1.39059,1.38973,1.39059,53600000.0
2005-11-04 17:59:00,1.39035,1.39106,1.39012,1.39012,50000000.0
2005-11-04 18:00:00,1.3899,1.38999,1.38949,1.38979,37800000.0
2005-11-04 18:01:00,1.3897,1.39027,1.38904,1.38904,43400000.0
2005-11-04 18:02:00,1.38892,1.3903,1.38892,1.3903,43000000.0
2005-11-04 18:03:00,1.39047,1.39189,1.39047,1.39164,32600000.0
2005-11-04 18:04:00,1.39201,1.39257,1.39183,1.39206,37200000.0
2005-11-04 18:05:00,1.39213,1.39213,1.39174,1.39174,25600000.0
2005-11-04 18:06:00,1.39156,1.39243,1.39156,1.3923,43400000.0
2005-11-04 18:07:00,1.39229,1.39242,1.39178,1.39212,48400001.0
2005-11-04 18:08:00,1.39199,1.39262,1.39199,1.39219,52800001.0
2005-11-04 18:09:00,1.39213,1.39221,1.39131,1.39131,35600000.0
2005-11-04 18:10:00,1.39114,1.39186,1.39105,1.39176,23400000.0
2005-11-04 18:11:00,1.39184,1.39184,1.39115,1.39149,44300000.0
2005-11-04 18:12:00,1.39164,1.39179,1.39134,1.39134,24200000.0
2005-11-04 18:13:00,1.39138,1.39158,1.39111,1.39132,56400001.0
2005-11-04 18:14:00,1.39069,1.39162,1.39069,1.39162,28600000.0
2005-11-04 18:15:00,1.3916,1.3917,1.39155,1.39155,38300000.0
2005-11-04 18:16:00,1.39166,1.39169,1.39098,1.39124,33800000.0
2005-11-04 18:17:00,1.39116,1.39146,1.39097,1.39122,72700000.0
2005-11-04 18:18:00,1.39121,1.3915,1.3912,1.39136,30400000.0
2005-11-04 18:19:00,1.39143,1.39189,1.39132,1.39179,36000000.0
2005-11-04 18:20:00,1.39183,1.39207,1.3918,1.39181,32600000.0
2005-11-04 18:21:00,1.39191,1.39203,1.3918,1.392,42400000.0
2005-11-04 18:22:00,1.39195,1.39205,1.39185,1.39187,29800000.0
2005-11-04 18:23:00,1.3919,1.39239,1.3919,1.39226,39100000.0
2005-11-04 18:24:00,1.3921,1.39223,1.39196,1.39206,48600000.0
2005-11-04 18:25:00,1.39246,1.39276,1.39217,1.39251,42200000.0
2005-11-04 18:26:00,1.39262,1.39276,1.39262,1.39266,47700001.0
2005-11-04 18:27:00,1.39265,1.39299,1.39253,1.39271,53200000.0
2005-11-04 18:28:00,1.39223,1.39259,1.39223,1.39235,35000000.0
2005-11-04 18:29:00,1.3926,1.39262,1.3923,1.39252,28200000.0
2005-11-04 18:30:00,1.39258,1.39284,1.3925,1.3927,22800000.0
2005-11-04 18:31:00,1.39254,1.39254,1.39225,1.39241,32100000.0
2005-11-04 18:32:00,1.39242,1.39242,1.39209,1.39227,31800000.0
2005-11-04 18:33:00,1.39231,1.39255,1.39214,1.39231,56000000.0
2005-11-04 18:34:00,1.3924,1.39263,1.39236,1.3925,26400000.0
2005-11-04 18:35:00,1.39257,1.39287,1.39241,1.39269,43600000.0
2005-11-04 18:36:00,1.39242,1.3927,1.39239,1.39257,59200000.0
2005-11-04 18:37:00,1.39266,1.39266,1.39236,1.39257,37200000.0
2005-11-04 18:38:00,1.39257,1.3931,1.39257,1.39291,31700000.0
2005-11-04 18:39:00,1.39264,1.39297,1.39264,1.39293,35400000.0
2005-11-04 18:40:00,1.39284,1.3929,1.39266,1.39266,30600000.0
2005-11-04 18:41:00,1.39288,1.39336,1.39288,1.39336,41600000.0
2005-11-04 18:42:00,1.3936,1.39405,1.3936,1.39385,36600000.0
2005-11-04 18:43:00,1.39394,1.39465,1.39394,1.39443,40200000.0
2005-11-04 18:44:00,1.39446,1.39446,1.39434,1.3944,45900000.0
2005-11-04 18:45:00,1.39434,1.39434,1.39383,1.3939,39300000.0
2005-11-04 18:46:00,1.3942,1.39437,1.3942,1.39424,47000000.0
2005-11-04 18:47:00,1.39432,1.39447,1.39429,1.39434,43800001.0
2005-11-04 18:48:00,1.39441,1.39459,1.3943,1.39445,30200000.0
2005-11-04 18:49:00,1.39462,1.39462,1.39423,1.3944,37400001.0
2005-11-04 18:50:00,1.39509,1.39614,1.39502,1.39606,35100000.0
2005-11-04 18:51:00,1.39611,1.39624,1.39586,1.39586,44400000.0
2005-11-04 18:52:00,1.39557,1.39589,1.39555,1.39589,43700000.0
2005-11-04 18:53:00,1.39595,1.39595,1.39565,1.39569,34400000.0
2005-11-04 18:54:00,1.39559,1.39559,1.39514,1.39531,32800000.0
2005-11-04 18:55:00,1.39508,1.39549,1.39508,1.39532,36400000.0
2005-11-04 18:56:00,1.39503,1.39572,1.39503,1.39522,41200000.0
2005-11-04 18:57:00,1.39563,1.39625,1.39557,1.39616,28000000.0
2005-11-04 18:58:00,1.39609,1.39617,1.39584,1.39584,33700000.0
2005-11-04 18:59:00,1.3958,1.39677,1.39534,1.39677,36800000.0
2005-11-04 19:00:00,1.39681,1.39681,1.39654,1.39665,46400000.0
2005-11-04 19:01:00,1.3968,1.39687,1.39619,1.3964,32200000.0
2005-11-04 19:02:00,1.3965,1.39665,1.39647,1.3966,26100000.0
2005-11-04 19:03:00,1.39655,1.39696,1.39655,1.39685,50600000.0
2005-11-04 19:04:00,1.39678,1.39715,1.39651,1.39666,34900000.0
2005-11-04 19:05:00,1.3967,1.39755,1.39666,1.39744,37200001.0
2005-11-04 19:06:00,1.39743,1.39743,1.39711,1.39722,25800000.0
2005-11-04 19:07:00,1.39697,1.39697,1.39663,1.39682,57200000.0
2005-11-04 19:08:00,1.39652,1.39664,1.39581,1.39581,44600000.0
2005-11-04 19:09:00,1.39539,1.39566,1.39519,1.3953,39500000.0
2005-11-04 19:10:00,1.39534,1.39537,1.39481,1.39481,47500000.0
2005-11-04 19:11:00,1.39512,1.39528,1.395,1.39522,38000000.0
2005-11-04 19:12:00,1.39514,1.39551,1.39514,1.39551,17200000.0
2005-11-04 19:13:00,1.39558,1.39567,1.39546,1.39564,50300000.0
2005-11-04 19:14:00,1.39564,1.3959,1.39552,1.3959,41100000.0
2005-11-04 19:15:00,1.39563,1.39563,1.39511,1.39518,34000000.0
2005-11-04 19:16:00,1.39497,1.39566,1.39497,1.39538,30700000.0
2005-11-04 19:17:00,1.39537,1.39541,1.39509,1.39524,33800000.0
2005-11-04 19:18:00,1.39524,1.39524,1.39472,1.39498,20600000.0
2005-11-04 19:19:00,1.39515,1.39535,1.39489,1.39529,47200000.0
2005-11-04 19:20:00,1.3955,1.39588,1.39543,1.39571,24800000.0
2005-11-04 19:21:00,1.3956,1.39586,1.39554,1.39563,17400000.0
2005-11-04 19:22:00,1.39572,1.39597,1.39561,1.39597,25200000.0
2005-11-04 19:23:00,1.39589,1.39622,1.39584,1.39619,49500000.0
2005-11-04 19:24:00,1.39642,1.39653,1.39558,1.39653,39600000.0
2005-11-04 19:25:00,1.39681,1.39681,1.39625,1.39671,51800000.0
2005-11-04 19:26:00,1.39663,1.39688,1.39642,1.39668,34700000.0
2005-11-04 19:27:00,1.39671,1.39679,1.39637,1.39678,27800000.0
2005-11-04 19:28:00,1.3964,1.39658,1.39624,1.39629,34200000.0
2005-11-04 19:29:00,1.39623,1.39639,1.3959,1.39633,29800000.0
2005-11-04 19:30:00,1.39653,1.3966,1.39603,1.39609,52900000.0
2005-11-04 19:31:00,1.39636,1.39667,1.39633,1.39653,51500000.0
2005-11-04 19:32:00,1.39635,1.39667,1.39635,1.3966,41600000.0
2005-11-04 19:33:00,1.39656,1.39687,1.39632,1.39635,26200000.0
2005-11-04 19:34:00,1.39634,1.39709,1.39634,1.39708,32600000.0
2005-11-04 19:35:00,1.39713,1.39731,1.39676,1.39716,51700000.0
2005-11-04 19:36:00,1.39706,1.39731,1.39676,1.39701,41300000.0
2005-11-04 19:37:00,1.39732,1.39732,1.39682,1.39682,26800000.0
2005-11-04 19:38:00,1.3967,1.39749,1.3967,1.39731,27200000.0
2005-11-04 19:39:00,1.39741,1.39769,1.39704,1.39769,40700000.0
2005-11-04 19:40:00,1.39784,1.39798,1.39734,1.39735,44800000.0
2005-11-04 19:41:00,1.39718,1.39752,1.39717,1.39743,37000000.0
2005-11-04 19:42:00,1.39728,1.39769,1.39728,1.3976,33000000.0
2005-11-04 19:43:00,1.39736,1.39804,1.3968,1.39804,31300000.0
2005-11-04 19:44:00,1.39823,1.39941,1.39802,1.39941,105300000.0
2005-11-04 19:45:00,1.39954,1.39985,1.39946,1.39946,42400000.0
2005-11-04 19:46:00,1.39929,1.39929,1.39857,1.39857,50800000.0
2005-11-04 19:47:00,1.39942,1.40097,1.39942,1.40097,58200001.0
2005-11-04 19:48:00,1.40118,1.40127,1.4008,1.40095,42700000.0
2005-11-04 19:49:00,1.40106,1.40127,1.40089,1.40102,28200000.0
2005-11-04 19:50:00,1.40135,1.40135,1.40092,1.40093,44800000.0
2005-11-04 19:51:00,1.40076,1.40123,1.40076,1.40108,46800000.0
2005-11-04 19:52:00,1.40119,1.40136,1.40111,1.40122,57200002.0
2005-11-04 19:53:00,1.4013,1.40164,1.4013,1.40149,43600000.0
2005-11-04 19:54:00,1.40163,1.40184,1.40142,1.40158,31700000.0
2005-11-04 19:55:00,1.40189,1.40238,1.40189,1.402,29600000.0
2005-11-04 19:56:00,1.40175,1.40175,1.40141,1.40155,32800000.0
2005-11-04 19:57:00,1.40139,1.40139,1.40073,1.40088,26800000.0
2005-11-04 19:58:00,1.40091,1.4014,1.40084,1.40128,25600000.0
2005-11-04 19:59:00,1.40148,1.40162,1.40148,1.40153,39400000.0
2005-11-04 20:00:00,1.40135,1.40159,1.40103,1.4011,45200001.0
2005-11-04 20:01:00,1.40147,1.40167,1.40134,1.40134,41600000.0
2005-11-04 20:02:00,1.40136,1.40153,1.40118,1.40119,32400000.0
2005-11-04 20:03:00,1.4013,1.40143,1.40095,1.40095,23200000.0
2005-11-04 20:04:00,1.40108,1.40114,1.40058,1.40075,33800000.0
2005-11-04 20:05:00,1.40074,1.40104,1.40074,1.40086,34600000.0
2005-11-04 20:06:00,1.40099,1.40128,1.40098,1.40128,54400000.0
2005-11-04 20:07:00,1.40106,1.40109,1.40072,1.401,49900000.0
2005-11-04 20:08:00,1.40104,1.40104,1.40015,1.40015,32800000.0
2005-11-04 20:09:00,1.40026,1.40031,1.40008,1.4001,26700000.0
2005-11-04 20:10:00,1.39971,1.40017,1.39971,1.39998,53000000.0
2005-11-04 20:11:00,1.39979,1.39986,1.39966,1.39971,23400000.0
2005-11-04 20:12:00,1.3998,1.39987,1.39925,1.39987,48600000.0
2005-11-04 20:13:00,1.40004,1.40005,1.39965,1.39996,83700002.0
2005-11-04 20:14:00,1.40008,1.40025,1.39969,1.40025,42600000.0
2005-11-04 20:15:00,1.40034,1.40052,1.40021,1.40052,39200000.0
2005-11-04 20:16:00,1.40044,1.40066,1.40028,1.40028,44100000.0
2005-11-04 20:17:00,1.40035,1.40076,1.40035,1.40055,34200000.0
2005-11-04 20:18:00,1.40033,1.40036,1.4001,1.40012,38700000.0
2005-11-04 20:19:00,1.40035,1.40059,1.40031,1.40046,54400000.0
2005-11-04 20:20:00,1.40042,1.40042,1.40012,1.40041,23600000.0
2005-11-04 20:21:00,1.40029,1.4004,1.40029,1.40035,39700000.0
2005-11-04 20:22:00,1.40036,1.40036,1.40008,1.4003,29000000.0
2005-11-04 20:23:00,1.40038,1.40045,1.40004,1.40029,45800000.0
2005-11-04 20:24:00,1.40053,1.40053,1.40017,1.40017,21200000.0
2005-11-04 20:25:00,1.40048,1.40048,1.40002,1.40002,58300000.0
2005-11-04 20:26:00,1.40011,1.40011,1.39966,1.39996,47000000.0
2005-11-04 20:27:00,1.40004,1.40006,1.39953,1.39987,53700000.0
2005-11-04 20:28:00,1.39994,1.40034,1.39994,1.40034,27200000.0
2005-11-04 20:29:00,1.40036,1.40043,1.39989,1.40019,41200000.0
2005-11-04 20:30:00,1.4003,1.40039,1.39999,1.40027,48500000.0
2005-11-04 20:31:00,1.40046,1.40053,1.39989,1.40044,41200000.0
2005-11-04 20:32:00,1.40038,1.40052,1.40005,1.40049,33800000.0
2005-11-04 20:33:00,1.40042,1.40042,1.40016,1.40034,36600000.0
2005-11-04 20:34:00,1.40016,1.40037,1.40003,1.40036,36000000.0
2005-11-04 20:35:00,1.40036,1.40062,1.40036,1.40052,38600000.0
2005-11-04 20:36:00,1.40059,1.40075,1.40045,1.40057,51000001.0
2005-11-04 20:37:00,1.40054,1.40061,1.40028,1.40061,43600000.0
2005-11-04 20:38:00,1.40079,1.40103,1.40073,1.4009,30600000.0
2005-11-04 20:39:00,1.4008,1.40094,1.40053,1.40065,47400000.0
2005-11-04 20:40:00,1.40039,1.40063,1.40039,1.40057,39600000.0
2005-11-04 20:41:00,1.40077,1.40093,1.40047,1.40077,54600000.0
2005-11-04 20:42:00,1.40063,1.40073,1.40033,1.4006,45800000.0
2005-11-04 20:43:00,1.40048,1.40062,1.4002,1.4002,38900000.0
2005-11-04 20:44:00,1.40042,1.40042,1.40004,1.40042,31400000.0
2005-11-04 20:45:00,1.40034,1.40065,1.40032,1.40053,32600000.0
2005-11-04 20:46:00,1.40053,1.40076,1.40051,1.40063,43200000.0
2005-11-04 20:47:00,1.40048,1.40061,1.40005,1.40038,43600000.0
2005-11-04 20:48:00,1.40034,1.4006,1.40034,1.40039,42800000.0
2005-11-04 20:49:00,1.40006,1.40018,1.39992,1.39999,24800000.0
2005-11-04 20:50:00,1.39983,1.39989,1.39977,1.39981,41400000.0
2005-11-04 20:51:00,1.39965,1.39979,1.3996,1.39974,31600000.0
2005-11-04 20:52:00,1.39979,1.39992,1.39977,1.39977,28600000.0
2005-11-04 20:53:00,1.39963,1.39999,1.39963,1.39986,54200000.0
2005-11-04 20:54:00,1.39955,1.39986,1.39955,1.39976,56400001.0
2005-11-04 20:55:00,1.39985,1.39997,1.39959,1.39971,25400000.0
2005-11-04 20:56:00,1.39959,1.39975,1.39923,1.39923,23600000.0
2005-11-04 20:57:00,1.3992,1.39943,1.3992,1.39925,37400000.0
2005-11-04 20:58:00,1.3993,1.39935,1.39916,1.39925,41800000.0
2005-11-04 20:59:00,1.39919,1.3994,1.39917,1.39925,48900000.0
2005-11-04 21:00:00,1.39919,1.39934,1.39892,1.39927,42600000.0
2005-11-04 21:01:00,1.39917,1.39936,1.39877,1.39877,25800000.0
2005-11-04 21:02:00,1.39913,1.39939,1.39879,1.39939,45800000.0
2005-11-04 21:03:00,1.39927,1.39927,1.39901,1.39913,42300000.0
2005-11-04 21:04:00,1.39936,1.39945,1.39916,1.39932,23000000.0
2005-11-04 21:05:00,1.39911,1.39944,1.39898,1.39903,49400000.0
2005-11-04 21:06:00,1.39906,1.39924,1.39877,1.39924,32000000.0
2005-11-04 21:07:00,1.39936,1.39936,1.39914,1.39926,25000000.0
2005-11-04 21:08:00,1.39919,1.39938,1.39913,1.39938,35000000.0
2005-11-04 21:09:00,1.39936,1.39936,1.39893,1.3991,35000000.0
2005-11-04 21:10:00,1.39919,1.39931,1.39907,1.39922,58800000.0
2005-11-04 21:11:00,1.39917,1.39936,1.399,1.39908,22600000.0
2005-11-04 21:12:00,1.39894,1.39932,1.39894,1.39919,69100001.0
2005-11-04 21:13:00,1.39918,1.39936,1.39914,1.39914,57500000.0
2005-11-04 21:14:00,1.39915,1.39935,1.39906,1.39917,58700000.0
2005-11-04 21:15:00,1.39907,1.39925,1.39907,1.39917,28000000.0
2005-11-04 21:16:00,1.39885,1.3993,1.39885,1.3993,32600000.0
2005-11-04 21:17:00,1.39915,1.39915,1.39874,1.39874,48400000.0
2005-11-04 21:18:00,1.39948,1.39948,1.3989,1.3992,35200000.0
2005-11-04 21:19:00,1.39932,1.39958,1.39932,1.39946,30400000.0
2005-11-04 21:20:00,1.3995,1.39967,1.39927,1.39951,37000000.0
2005-11-04 21:21:00,1.3995,1.39979,1.3995,1.39962,30000000.0
2005-11-04 21:22:00,1.39934,1.39993,1.39934,1.3997,27800000.0
2005-11-04 21:23:00,1.39968,1.39968,1.39888,1.39888,60600000.0
2005-11-04 21:24:00,1.39909,1.39937,1.39894,1.39897,46800000.0
2005-11-04 21:25:00,1.39893,1.39893,1.39843,1.39843,47100000.0
2005-11-04 21:26:00,1.3988,1.39903,1.39876,1.39884,29200000.0
2005-11-04 21:27:00,1.39897,1.39903,1.39889,1.39889,27600000.0
2005-11-04 21:28:00,1.39869,1.39907,1.39869,1.39898,33700000.0
2005-11-04 21:29:00,1.3991,1.39937,1.39907,1.39925,41800000.0
2005-11-04 21:30:00,1.39924,1.39924,1.399,1.39908,28000000.0
2005-11-04 21:31:00,1.39914,1.39914,1.39887,1.39887,43800000.0
2005-11-04 21:32:00,1.39895,1.39901,1.39888,1.3989,29400000.0
2005-11-04 21:33:00,1.39899,1.39931,1.39899,1.39931,41600000.0
2005-11-04 21:34:00,1.39925,1.39945,1.39925,1.39939,37400000.0
2005-11-04 21:35:00,1.39922,1.39961,1.39892,1.39961,23000000.0
2005-11-04 21:36:00,1.39984,1.39984,1.39936,1.39965,39600000.0
2005-11-04 21:37:00,1.39952,1.39952,1.39926,1.39939,33200000.0
2005-11-04 21:38:00,1.39935,1.39938,1.39913,1.39938,25800000.0
2005-11-04 21:39:00,1.39917,1.39936,1.39915,1.39934,40700000.0
2005-11-04 21:40:00,1.39913,1.3993,1.39913,1.39929,45300000.0
2005-11-04 21:41:00,1.39951,1.39964,1.39942,1.39954,55500000.0
2005-11-04 21:42:00,1.39962,1.39978,1.39933,1.39933,41100000.0
2005-11-04 21:43:00,1.39969,1.39973,1.39955,1.39966,46900000.0
2005-11-04 21:44:00,1.39949,1.39966,1.39926,1.39941,37000000.0
2005-11-04 21:45:00,1.39934,1.39934,1.39899,1.39899,32000000.0
2005-11-04 21:46:00,1.39894,1.39894,1.39844,1.3986,40200000.0
2005-11-04 21:47:00,1.39851,1.39885,1.3985,1.3987,33000000.0
2005-11-04 21:48:00,1.3988,1.3991,1.39869,1.39901,42400000.0
2005-11-04 21:49:00,1.39923,1.39951,1.39923,1.39942,27800000.0
2005-11-04 21:50:00,1.39957,1.39966,1.39952,1.39953,50000000.0
2005-11-04 21:51:00,1.39963,1.39979,1.39946,1.39962,53300000.0
2005-11-04 21:52:00,1.39959,1.39993,1.39959,1.39993,46400000.0
2005-11-04 21:53:00,1.39987,1.40007,1.3998,1.3998,29200000.0
2005-11-04 21:54:00,1.39984,1.40016,1.39983,1.39999,42600001.0
2005-11-04 21:55:00,1.40007,1.40009,1.39988,1.40009,42000000.0
2005-11-04 21:56:00,1.39995,1.40011,1.39975,1.39975,56600000.0
2005-11-04 21:57:00,1.39959,1.39971,1.39919,1.39962,42800000.0
2005-11-04 21:58:00,1.39951,1.39951,1.39923,1.39923,43400000.0
2005-11-04 21:59:00,1.3993,1.39958,1.39904,1.39904,59300000.0
2005-11-04 22:00:00,1.39915,1.39922,1.39909,1.39913,31400000.0
2005-11-04 22:01:00,1.39896,1.39938,1.39896,1.39923,47200000.0
2005-11-04 22:02:00,1.39915,1.39928,1.39897,1.39897,24200000.0
2005-11-04 22:03:00,1.3992,1.39934,1.39896,1.39934,40000000.0
2005-11-04 22:04:00,1.39948,1.39948,1.3991,1.3991,37400000.0
2005-11-04 22:05:00,1.3991,1.3991,1.3989,1.3991,43700000.0
2005-11-04 22:06:00,1.39915,1.39915,1.39871,1.39899,45700000.0
2005-11-04 22:07:00,1.39892,1.3993,1.39892,1.39911,45300000.0
2005-11-04 22:08:00,1.39902,1.39931,1.39902,1.39931,33000000.0
2005-11-04 22:09:00,1.39906,1.39916,1.39885,1.39894,25700000.0
2005-11-04 22:10:00,1.39902,1.39916,1.39888,1.39903,44900000.0
2005-11-04 22:11:00,1.39915,1.39942,1.39915,1.39919,56700002.0
2005-11-04 22:12:00,1.39932,1.39936,1.39909,1.39914,30000000.0
2005-11-04 22:13:00,1.39925,1.39937,1.39921,1.39921,25000000.0
2005-11-04 22:14:00,1.39881,1.3991,1.39876,1.39892,71400000.0
2005-11-04 22:15:00,1.39876,1.39886,1.39856,1.39865,44400001.0
2005-11-04 22:16:00,1.39863,1.39879,1.39852,1.39852,34800000.0
2005-11-04 22:17:00,1.3989,1.39903,1.39873,1.39882,45000000.0
2005-11-04 22:18:00,1.3989,1.3989,1.39873,1.39877,69400001.0
2005-11-04 22:19:00,1.39859,1.39881,1.39859,1.3987,27800000.0
2005-11-04 22:20:00,1.3986,1.3986,1.39796,1.39816,48600000.0
2005-11-04 22:21:00,1.39795,1.39814,1.39765,1.39809,35600000.0
2005-11-04 22:22:00,1.39822,1.39822,1.39797,1.39814,27600000.0
2005-11-04 22:23:00,1.3983,1.39844,1.39827,1.39829,54800002.0
2005-11-04 22:24:00,1.39839,1.39844,1.39819,1.39839,40200000.0
2005-11-04 22:25:00,1.39833,1.39847,1.39826,1.39847,30200000.0
2005-11-04 22:26:00,1.39834,1.39882,1.39834,1.39882,30600000.0
2005-11-04 22:27:00,1.39875,1.39884,1.3984,1.39867,37400000.0
2005-11-04 22:28:00,1.39833,1.39856,1.39829,1.39834,83400000.0
2005-11-04 22:29:00,1.39836,1.3985,1.39823,1.39838,44200001.0
2005-11-04 22:30:00,1.39837,1.39837,1.3982,1.39824,41000000.0
2005-11-04 22:31:00,1.39841,1.39849,1.3978,1.39849,36300000.0
2005-11-04 22:32:00,1.39845,1.39857,1.39837,1.39854,47200000.0
2005-11-04 22:33:00,1.39836,1.39845,1.39812,1.39812,39800000.0
2005-11-04 22:34:00,1.3982,1.39826,1.39788,1.39802,45200000.0
2005-11-04 22:35:00,1.39808,1.39808,1.39787,1.39787,28000000.0
2005-11-04 22:36:00,1.39818,1.39842,1.39764,1.39764,44200000.0
2005-11-04 22:37:00,1.39793,1.39801,1.39779,1.3979,46900000.0
2005-11-04 22:38:00,1.3979,1.39808,1.39787,1.39801,21800000.0
2005-11-04 22:39:00,1.39796,1.398,1.39773,1.39783,22400000.0
2005-11-04 22:40:00,1.39787,1.39795,1.39752,1.39752,36000000.0
2005-11-04 22:41:00,1.39815,1.39818,1.39799,1.39809,29400000.0
2005-11-04 22:42:00,1.39812,1.39816,1.39795,1.39809,47800001.0
2005-11-04 22:43:00,1.39813,1.39821,1.39801,1.39816,27400000.0
2005-11-04 22:44:00,1.39798,1.39811,1.39789,1.39811,25400000.0
2005-11-04 22:45:00,1.39815,1.39833,1.39815,1.39832,30400000.0
2005-11-04 22:46:00,1.39839,1.3985,1.39827,1.39827,34000000.0
2005-11-04 22:47:00,1.39832,1.39834,1.39814,1.39824,39200000.0
2005-11-04 22:48:00,1.39811,1.39873,1.39811,1.39861,26400000.0
2005-11-04 22:49:00,1.39857,1.39883,1.39843,1.39865,26000000.0
2005-11-04 22:50:00,1.39871,1.39879,1.39855,1.39855,28200000.0
2005-11-04 22:51:00,1.39871,1.3988,1.39859,1.39871,30800000.0
2005-11-04 22:52:00,1.39872,1.39876,1.39855,1.39865,33700000.0
2005-11-04 22:53:00,1.39888,1.39904,1.39863,1.39897,40200000.0
2005-11-04 22:54:00,1.39898,1.39908,1.39887,1.3989,31400000.0
2005-11-04 22:55:00,1.39904,1.39904,1.39876,1.39876,26100000.0
2005-11-04 22:56:00,1.39892,1.39897,1.39881,1.39897,23400000.0
2005-11-04 22:57:00,1.39896,1.3993,1.39896,1.39908,43600000.0
2005-11-04 22:58:00,1.39903,1.39917,1.39887,1.39887,37500000.0
2005-11-04 22:59:00,1.39901,1.39911,1.39887,1.399,42900000.0
2005-11-04 23:00:00,1.39893,1.39909,1.39886,1.39886,71300000.0
2005-11-04 23:01:00,1.39898,1.39921,1.39886,1.39907,43500000.0
2005-11-04 23:02:00,1.3988,1.39891,1.39871,1.39871,53300000.0
2005-11-04 23:03:00,1.39874,1.39874,1.39842,1.39842,43400000.0
2005-11-04 23:04:00,1.39848,1.39863,1.39838,1.39863,30200000.0
2005-11-04 23:05:00,1.39854,1.39854,1.39836,1.3985,25200000.0
2005-11-04 23:06:00,1.39848,1.39856,1.39813,1.39849,61100000.0
2005-11-04 23:07:00,1.39819,1.39842,1.39819,1.39832,27800000.0
2005-11-04 23:08:00,1.39836,1.39848,1.39825,1.39835,30200000.0
2005-11-04 23:09:00,1.39836,1.39861,1.39824,1.39824,37400000.0
2005-11-04 23:10:00,1.39821,1.39851,1.39817,1.39837,39000000.0
2005-11-04 23:11:00,1.39836,1.39836,1.39815,1.3982,46800000.0
2005-11-04 23:12:00,1.39816,1.39816,1.39789,1.39803,42900000.0
2005-11-04 23:13:00,1.39734,1.39809,1.39734,1.39787,40200000.0
2005-11-04 23:14:00,1.39802,1.39809,1.3978,1.3978,41300000.0
2005-11-04 23:15:00,1.39775,1.39785,1.39717,1.39772,42700000.0
2005-11-04 23:16:00,1.3977,1.3977,1.39719,1.39742,51900000.0
2005-11-04 23:17:00,1.39751,1.39751,1.39731,1.39741,63600001.0
2005-11-04 23:18:00,1.39759,1.39763,1.39706,1.39748,55200000.0
2005-11-04 23:19:00,1.39752,1.39792,1.39752,1.39788,60600000.0
2005-11-04 23:20:00,1.39798,1.39806,1.39761,1.39791,38900000.0
2005-11-04 23:21:00,1.39797,1.39805,1.39778,1.39778,30400000.0
2005-11-04 23:22:00,1.39777,1.39797,1.39758,1.39797,38800000.0
2005-11-04 23:23:00,1.39786,1.39806,1.39786,1.39786,40900000.0
2005-11-04 23:24:00,1.39751,1.39764,1.39741,1.39741,37500000.0
2005-11-04 23:25:00,1.39758,1.39773,1.3975,1.3975,43300000.0
2005-11-04 23:27:00,1.3976,1.39777,1.3976,1.39768,38600000.0
2005-11-04 23:28:00,1.39754,1.39767,1.39732,1.39732,67600000.0
2005-11-04 23:29:00,1.39749,1.3977,1.39735,1.3974,41200000.0
2005-11-04 23:30:00,1.39727,1.39746,1.39724,1.39736,28000000.0
2005-11-04 23:31:00,1.39747,1.39747,1.39703,1.39747,33400001.0
2005-11-04 23:32:00,1.39725,1.3975,1.39725,1.3974,40300000.0
2005-11-04 23:33:00,1.39724,1.39739,1.39724,1.39729,41900000.0
2005-11-04 23:34:00,1.39722,1.3973,1.39702,1.39707,64200001.0
2005-11-04 23:35:00,1.39723,1.39723,1.39698,1.397,26300000.0
2005-11-04 23:36:00,1.3971,1.39717,1.39702,1.39709,29600000.0
2005-11-04 23:37:00,1.39746,1.39746,1.39699,1.39699,29700000.0
2005-11-04 23:38:00,1.39691,1.39696,1.39678,1.39691,49400000.0
2005-11-04 23:39:00,1.39683,1.39696,1.39679,1.39696,47200000.0
2005-11-04 23:40:00,1.39734,1.39758,1.39732,1.39734,36200000.0
2005-11-04 23:41:00,1.39753,1.39756,1.39705,1.39705,49000000.0
2005-11-04 23:42:00,1.39768,1.39768,1.39741,1.39749,40400000.0
2005-11-04 23:43:00,1.39754,1.39763,1.39716,1.39754,38500000.0
2005-11-04 23:44:00,1.39767,1.39767,1.39752,1.39761,46300000.0
2005-11-04 23:45:00,1.39747,1.39769,1.39719,1.39737,34600000.0
2005-11-04 23:46:00,1.39753,1.39753,1.39738,1.39743,42000000.0
2005-11-04 23:47:00,1.39748,1.39757,1.39731,1.39752,38200000.0
2005-11-04 23:48:00,1.39754,1.39754,1.39725,1.39741,43400000.0
2005-11-04 23:50:00,1.39744,1.39762,1.39725,1.39749,33200000.0
2005-11-04 23:51:00,1.39765,1.39766,1.39732,1.39746,64500000.0
2005-11-04 23:52:00,1.39747,1.39747,1.39704,1.39728,23400000.0
2005-11-04 23:53:00,1.39749,1.39749,1.39719,1.39739,44800000.0
2005-11-04 23:54:00,1.39722,1.39722,1.39654,1.39654,36600000.0
2005-11-04 23:55:00,1.39715,1.39751,1.39715,1.39751,55600000.0
2005-11-04 23:56:00,1.39763,1.39769,1.39731,1.39749,20800000.0
2005-11-04 23:57:00,1.39738,1.39738,1.39697,1.39712,35600000.0
2005-11-04 23:58:00,1.39704,1.39723,1.39676,1.397,33800000.0
2005-11-04 23:59:00,1.39675,1.39675,1.39635,1.39635,40000000.0
2005-11-07 00:00:00,1.3987,1.3988,1.3987,1.3988,29600000.0
2005-11-07 00:01:00,1.3987,1.3988,1.3987,1.3987,29600000.0
2005-11-07 00:02:00,1.3986,1.3987,1.3986,1.3987,29600000.0
2005-11-07 00:03:00,1.3986,1.3986,1.3983,1.3985,29600000.0
2005-11-07 00:04:00,1.3987,1.3987,1.3987,1.3987,29600000.0
2005-11-07 00:05:00,1.3986,1.3986,1.3985,1.3985,29600000.0
2005-11-07 00:06:00,1.3984,1.3984,1.3984,1.3984,29600000.0
2005-11-07 00:07:00,1.3985,1.3985,1.3984,1.3985,29600000.0
2005-11-07 00:08:00,1.3984,1.3987,1.3984,1.3985,29600000.0
2005-11-07 00:09:00,1.3987,1.3987,1.3987,1.3987,29600000.0
2005-11-07 00:11:00,1.39654,1.39727,1.39654,1.39727,29600000.0
2005-11-07 00:12:00,1.3986,1.3987,1.3986,1.3987,30000000.0
2005-11-07 00:13:00,1.39737,1.39737,1.39693,1.3972,30000000.0
2005-11-07 00:14:00,1.39714,1.39727,1.39692,1.39707,35200000.0
2005-11-07 00:15:00,1.399,1.399,1.399,1.399,46000000.0
2005-11-07 00:16:00,1.39676,1.39692,1.39672,1.39677,46000000.0
2005-11-07 00:17:00,1.39677,1.39702,1.39677,1.39691,40700000.0
2005-11-07 00:18:00,1.399,1.399,1.3988,1.3988,45800001.0
2005-11-07 00:19:00,1.3987,1.3988,1.3987,1.3988,45800001.0
2005-11-07 00:20:00,1.39699,1.39699,1.39662,1.39662,45800001.0
2005-11-07 00:21:00,1.3987,1.3987,1.3986,1.3986,30200000.0
2005-11-07 00:22:00,1.3967,1.3969,1.3967,1.39683,30200000.0
2005-11-07 00:23:00,1.39672,1.39681,1.39623,1.39657,52000000.0
2005-11-07 00:24:00,1.3989,1.3989,1.3988,1.3988,71900000.0
2005-11-07 00:25:00,1.39659,1.3968,1.39651,1.39667,71900000.0
2005-11-07 00:26:00,1.39667,1.3967,1.39651,1.39659,39800000.0
2005-11-07 00:27:00,1.39662,1.39662,1.39649,1.39654,36600000.0
2005-11-07 00:28:00,1.39685,1.39718,1.39682,1.39718,47200000.0
2005-11-07 00:29:00,1.3988,1.3988,1.3987,1.3987,28600000.0
2005-11-07 00:30:00,1.39701,1.39742,1.39701,1.39717,28600000.0
2005-11-07 00:31:00,1.3988,1.399,1.3988,1.3989,47800000.0
2005-11-07 00:32:00,1.39702,1.39719,1.3969,1.3969,47800000.0
2005-11-07 00:33:00,1.39702,1.39702,1.39669,1.39692,24400000.0
2005-11-07 00:34:00,1.39692,1.39718,1.39689,1.39689,39100000.0
2005-11-07 00:35:00,1.39726,1.39766,1.39714,1.39766,41300000.0
2005-11-07 00:37:00,1.39771,1.39771,1.39683,1.39683,33400000.0
2005-11-07 00:38:00,1.39766,1.39792,1.39766,1.39792,32800000.0
2005-11-07 00:39:00,1.3988,1.3989,1.3986,1.3988,44400000.0
2005-11-07 00:40:00,1.3989,1.3989,1.3989,1.3989,44400000.0
2005-11-07 00:41:00,1.399,1.399,1.3989,1.3989,44400000.0
2005-11-07 00:42:00,1.3991,1.3991,1.3988,1.3988,44400000.0
2005-11-07 00:43:00,1.3989,1.3989,1.3987,1.3987,44400000.0
2005-11-07 00:44:00,1.3986,1.3988,1.3986,1.3988,44400000.0
2005-11-07 00:45:00,1.39817,1.39823,1.39805,1.39812,44400000.0
2005-11-07 00:46:00,1.39819,1.39827,1.39809,1.39827,47000000.0
2005-11-07 00:47:00,1.3988,1.3989,1.3988,1.3988,33300000.0
2005-11-07 00:48:00,1.3978,1.39818,1.3978,1.398,33300000.0
2005-11-07 00:49:00,1.39805,1.39805,1.39697,1.3971,49800000.0
2005-11-07 00:50:00,1.39699,1.39819,1.39699,1.39819,21800000.0
2005-11-07 00:51:00,1.39832,1.39843,1.39817,1.3983,35800000.0
2005-11-07 00:52:00,1.39812,1.39827,1.39807,1.39827,31200000.0
2005-11-07 00:53:00,1.39801,1.39833,1.39798,1.39833,38400000.0
2005-11-07 00:54:00,1.39793,1.39843,1.39793,1.39843,39800000.0
2005-11-07 00:55:00,1.3985,1.3986,1.3985,1.3986,27000000.0
2005-11-07 00:56:00,1.3985,1.3988,1.3985,1.3985,27000000.0
2005-11-07 00:57:00,1.3986,1.3986,1.3982,1.3982,27000000.0
2005-11-07 00:58:00,1.39848,1.39848,1.39825,1.39836,27000000.0
2005-11-07 00:59:00,1.39849,1.39849,1.3983,1.39841,39800000.0
2005-11-07 01:00:00,1.39841,1.39848,1.39829,1.39835,34800000.0
2005-11-07 01:01:00,1.39837,1.3985,1.39815,1.39833,35200000.0
2005-11-07 01:02:00,1.39828,1.39828,1.39785,1.39785,53300000.0
2005-11-07 01:03:00,1.39823,1.39824,1.39792,1.39824,43700000.0
2005-11-07 01:04:00,1.39831,1.39848,1.39831,1.39837,37200000.0
2005-11-07 01:05:00,1.3988,1.399,1.3988,1.399,23400000.0
2005-11-07 01:06:00,1.3989,1.399,1.3981,1.3988,23400000.0
2005-11-07 01:07:00,1.3989,1.3989,1.3986,1.3988,23400000.0
2005-11-07 01:08:00,1.39845,1.39851,1.39809,1.39809,23400000.0
2005-11-07 01:09:00,1.3985,1.3985,1.3983,1.39848,40200000.0
2005-11-07 01:10:00,1.39851,1.39853,1.39813,1.39835,33500000.0
2005-11-07 01:11:00,1.3983,1.39856,1.3983,1.39856,32800000.0
2005-11-07 01:12:00,1.39855,1.39868,1.39828,1.39853,18400000.0
2005-11-07 01:13:00,1.39869,1.39876,1.39843,1.39876,30000000.0
2005-11-07 01:14:00,1.39856,1.39878,1.39846,1.39863,23400000.0
2005-11-07 01:15:00,1.39862,1.39868,1.39832,1.39867,35000000.0
2005-11-07 01:16:00,1.39864,1.39889,1.39852,1.39889,52900000.0
2005-11-07 01:17:00,1.39889,1.39891,1.39871,1.39886,27300000.0
2005-11-07 01:18:00,1.39884,1.39884,1.39839,1.39869,28700000.0
2005-11-07 01:19:00,1.39849,1.39862,1.39842,1.3985,52400001.0
2005-11-07 01:20:00,1.39855,1.39855,1.39801,1.39853,33700000.0
2005-11-07 01:21:00,1.39829,1.39863,1.39829,1.39858,42400001.0
2005-11-07 01:22:00,1.39868,1.39873,1.39845,1.39863,28000000.0
2005-11-07 01:23:00,1.39859,1.39867,1.39837,1.39837,39800000.0
2005-11-07 01:24:00,1.39872,1.39882,1.39861,1.39878,49200001.0
2005-11-07 01:25:00,1.39868,1.3988,1.39844,1.39865,58400000.0
2005-11-07 01:26:00,1.39856,1.39877,1.39851,1.39861,24400000.0
2005-11-07 01:27:00,1.39844,1.3986,1.39834,1.3986,27600000.0
2005-11-07 01:28:00,1.39853,1.39868,1.39825,1.39852,35000000.0
2005-11-07 01:29:00,1.39861,1.39862,1.39852,1.39852,34000000.0
2005-11-07 01:30:00,1.39853,1.3986,1.39815,1.39851,56200001.0
2005-11-07 01:31:00,1.39845,1.39862,1.39839,1.3986,58100000.0
2005-11-07 01:32:00,1.39854,1.39862,1.39832,1.39832,31600000.0
2005-11-07 01:33:00,1.39842,1.39854,1.3983,1.39854,40600000.0
2005-11-07 01:34:00,1.3985,1.3985,1.39803,1.3984,24600000.0
2005-11-07 01:35:00,1.39848,1.39866,1.39813,1.39813,47200000.0
2005-11-07 01:36:00,1.39847,1.39867,1.39847,1.39859,25400000.0
2005-11-07 01:37:00,1.39864,1.39874,1.39835,1.39869,37800000.0
2005-11-07 01:38:00,1.39859,1.39878,1.39852,1.39878,21800000.0
2005-11-07 01:39:00,1.39855,1.39855,1.39799,1.39848,54400000.0
2005-11-07 01:40:00,1.39852,1.39873,1.3985,1.39872,40000000.0
2005-11-07 01:41:00,1.39865,1.39885,1.39849,1.39867,42000000.0
2005-11-07 01:42:00,1.39876,1.39891,1.39857,1.39881,51000000.0
2005-11-07 01:43:00,1.39869,1.39869,1.39808,1.39857,28000000.0
2005-11-07 01:44:00,1.39849,1.39882,1.39824,1.39882,37400000.0
2005-11-07 01:45:00,1.39888,1.39896,1.39874,1.39874,46500000.0
2005-11-07 01:46:00,1.39865,1.39883,1.39838,1.39852,25600000.0
2005-11-07 01:47:00,1.39874,1.3988,1.39851,1.39853,30000000.0
2005-11-07 01:48:00,1.39879,1.39908,1.39858,1.39858,40700000.0
2005-11-07 01:49:00,1.39884,1.39898,1.3984,1.39886,30600000.0
2005-11-07 01:50:00,1.39863,1.39863,1.39831,1.39862,35000000.0
2005-11-07 01:51:00,1.39856,1.39856,1.39838,1.39847,22200000.0
2005-11-07 01:52:00,1.39869,1.39892,1.39862,1.39862,49600000.0
2005-11-07 01:53:00,1.39847,1.39856,1.39834,1.39848,58600000.0
2005-11-07 01:54:00,1.39852,1.39862,1.39849,1.39857,44600000.0
2005-11-07 01:55:00,1.39846,1.39862,1.39827,1.39827,30000000.0
2005-11-07 01:56:00,1.3985,1.39862,1.39837,1.39839,59400000.0
2005-11-07 01:57:00,1.39829,1.39839,1.39822,1.39825,26400000.0
2005-11-07 01:58:00,1.3981,1.39816,1.39772,1.39783,55400002.0
2005-11-07 01:59:00,1.3982,1.39828,1.39811,1.39827,32800000.0
2005-11-07 02:00:00,1.39809,1.39847,1.39809,1.39824,46800001.0
2005-11-07 02:01:00,1.39809,1.39818,1.39804,1.39817,63000000.0
2005-11-07 02:02:00,1.39815,1.39869,1.39815,1.39831,111700000.0
2005-11-07 02:03:00,1.39839,1.39898,1.39839,1.39873,79900000.0
2005-11-07 02:04:00,1.39872,1.39875,1.39849,1.39849,38600000.0
2005-11-07 02:05:00,1.39852,1.39857,1.39849,1.39857,74700000.0
2005-11-07 02:06:00,1.39869,1.39869,1.39821,1.39855,75400001.0
2005-11-07 02:07:00,1.39869,1.3989,1.39844,1.39868,222400002.0
2005-11-07 02:08:00,1.39855,1.3987,1.39842,1.39842,45200000.0
2005-11-07 02:09:00,1.39845,1.39868,1.39826,1.39858,189200000.0
2005-11-07 02:10:00,1.39828,1.39868,1.39807,1.39807,137200000.0
2005-11-07 02:11:00,1.39807,1.39818,1.39806,1.39818,43600000.0
2005-11-07 02:12:00,1.3982,1.39834,1.39812,1.39834,50800000.0
2005-11-07 02:13:00,1.39838,1.39839,1.39826,1.39832,31600000.0
2005-11-07 02:14:00,1.39827,1.39827,1.39774,1.39807,134200000.0
2005-11-07 02:15:00,1.39785,1.39793,1.39767,1.39777,236600000.0
2005-11-07 02:16:00,1.39807,1.39817,1.39792,1.39817,54100001.0
2005-11-07 02:17:00,1.39781,1.39827,1.39758,1.39774,219100000.0
2005-11-07 02:18:00,1.39798,1.39837,1.39765,1.39816,32200000.0
2005-11-07 02:19:00,1.39834,1.39841,1.39803,1.39815,46000000.0
2005-11-07 02:20:00,1.39835,1.39849,1.39822,1.39828,46600000.0
2005-11-07 02:21:00,1.39798,1.39798,1.39765,1.39796,46500000.0
2005-11-07 02:22:00,1.39778,1.39778,1.3974,1.3974,33200000.0
2005-11-07 02:23:00,1.39754,1.39762,1.39742,1.39742,35000000.0
2005-11-07 02:24:00,1.39728,1.39741,1.39712,1.39722,30400000.0
2005-11-07 02:25:00,1.39711,1.39711,1.39675,1.39689,149500001.0
2005-11-07 02:26:00,1.39685,1.39731,1.39685,1.39712,87800000.0
2005-11-07 02:27:00,1.39699,1.39702,1.39684,1.39689,49400000.0
2005-11-07 02:28:00,1.39693,1.39708,1.39693,1.39704,57100000.0
2005-11-07 02:29:00,1.39729,1.39729,1.3969,1.39726,39200000.0
2005-11-07 02:30:00,1.39756,1.39767,1.39745,1.39756,36500000.0
2005-11-07 02:31:00,1.39729,1.39738,1.39716,1.39716,46600000.0
2005-11-07 02:32:00,1.39738,1.39753,1.39724,1.39741,44400000.0
2005-11-07 02:33:00,1.39703,1.39712,1.39693,1.39707,220700000.0
2005-11-07 02:34:00,1.39733,1.39733,1.39713,1.3973,36400000.0
2005-11-07 02:35:00,1.39733,1.39738,1.39696,1.39701,81700000.0
2005-11-07 02:36:00,1.39741,1.39759,1.39732,1.3974,42800000.0
2005-11-07 02:37:00,1.39704,1.39707,1.39689,1.39695,90800000.0
2005-11-07 02:38:00,1.39692,1.39705,1.39692,1.39705,42200000.0
2005-11-07 02:39:00,1.39733,1.39756,1.39733,1.39756,29000000.0
2005-11-07 02:40:00,1.39741,1.39753,1.39736,1.39741,24600000.0
2005-11-07 02:41:00,1.39732,1.39759,1.39732,1.3974,37100000.0
2005-11-07 02:42:00,1.39752,1.39769,1.39752,1.39762,29400000.0
2005-11-07 02:43:00,1.39789,1.39799,1.39786,1.39799,39200001.0
2005-11-07 02:44:00,1.39807,1.3982,1.39797,1.3982,29800000.0
2005-11-07 02:45:00,1.39771,1.3978,1.39766,1.39773,51200000.0
2005-11-07 02:46:00,1.39746,1.39751,1.39729,1.39737,160100000.0
2005-11-07 02:47:00,1.39773,1.39797,1.39729,1.39797,203000000.0
2005-11-07 02:48:00,1.39775,1.39801,1.39774,1.39787,136400000.0
2005-11-07 02:49:00,1.39759,1.39782,1.39743,1.39748,54200000.0
2005-11-07 02:50:00,1.39761,1.39779,1.39731,1.39779,93100001.0
2005-11-07 02:51:00,1.39742,1.39757,1.39724,1.3974,62200000.0
2005-11-07 02:52:00,1.39766,1.39772,1.39751,1.39762,27000000.0
2005-11-07 02:53:00,1.39779,1.39789,1.39756,1.39772,28000000.0
2005-11-07 02:54:00,1.3978,1.39795,1.39768,1.39768,50800000.0
2005-11-07 02:55:00,1.39763,1.39799,1.39749,1.39772,40800000.0
2005-11-07 02:56:00,1.39768,1.39773,1.39765,1.39768,55400000.0
2005-11-07 02:57:00,1.39724,1.39737,1.39723,1.39732,49300000.0
2005-11-07 02:58:00,1.39733,1.39743,1.3973,1.3973,50800000.0
2005-11-07 02:59:00,1.39758,1.39787,1.39758,1.39783,66200000.0
2005-11-07 03:00:00,1.39791,1.398,1.39768,1.39768,140700001.0
2005-11-07 03:01:00,1.39769,1.39771,1.39754,1.39754,69000002.0
2005-11-07 03:02:00,1.39729,1.39739,1.39725,1.39739,50800000.0
2005-11-07 03:03:00,1.39747,1.39756,1.39743,1.39756,64200000.0
2005-11-07 03:04:00,1.39789,1.39854,1.39789,1.39824,39800000.0
2005-11-07 03:05:00,1.3983,1.39852,1.3983,1.39848,76500001.0
2005-11-07 03:06:00,1.3982,1.39822,1.39779,1.39803,43400000.0
2005-11-07 03:07:00,1.39797,1.3983,1.39787,1.39825,97600000.0
2005-11-07 03:08:00,1.39802,1.39813,1.39771,1.39771,58100000.0
2005-11-07 03:09:00,1.39795,1.39821,1.39765,1.39792,59200000.0
2005-11-07 03:10:00,1.39737,1.39816,1.39737,1.39816,35500000.0
2005-11-07 03:11:00,1.39782,1.39796,1.39766,1.39796,53800001.0
2005-11-07 03:12:00,1.39829,1.39893,1.39814,1.39879,34200000.0
2005-11-07 03:13:00,1.39855,1.39895,1.39815,1.39834,43400000.0
2005-11-07 03:14:00,1.39824,1.39866,1.39812,1.39866,59300000.0
2005-11-07 03:15:00,1.39854,1.39893,1.39854,1.39886,45700000.0
2005-11-07 03:16:00,1.39883,1.39896,1.39858,1.39893,47500000.0
2005-11-07 03:17:00,1.3989,1.3989,1.39838,1.3987,35400000.0
2005-11-07 03:18:00,1.39831,1.39831,1.39777,1.39801,30600000.0
2005-11-07 03:19:00,1.39777,1.39777,1.39746,1.39765,27000000.0
2005-11-07 03:20:00,1.39717,1.3977,1.39715,1.3977,37600000.0
2005-11-07 03:21:00,1.39752,1.39767,1.39752,1.39767,32200000.0
2005-11-07 03:22:00,1.39762,1.39762,1.39748,1.39751,65300000.0
2005-11-07 03:23:00,1.39752,1.3976,1.39725,1.39725,78800000.0
2005-11-07 03:24:00,1.39703,1.39715,1.39699,1.39699,57800000.0
2005-11-07 03:25:00,1.39764,1.39795,1.39738,1.39777,25000000.0
2005-11-07 03:26:00,1.39775,1.39808,1.39774,1.39774,112800000.0
2005-11-07 03:27:00,1.39765,1.39769,1.39749,1.39759,101400000.0
2005-11-07 03:28:00,1.39745,1.39748,1.3974,1.39743,48400000.0
2005-11-07 03:29:00,1.39756,1.39773,1.39752,1.39773,56700000.0
2005-11-07 03:30:00,1.39789,1.39798,1.39777,1.39798,67100000.0
2005-11-07 03:31:00,1.39792,1.39828,1.39792,1.39828,38700000.0
2005-11-07 03:32:00,1.39827,1.39839,1.39807,1.39808,51500000.0
2005-11-07 03:33:00,1.39787,1.39797,1.39787,1.39794,39400000.0
2005-11-07 03:34:00,1.39806,1.3981,1.39768,1.39768,56400000.0
2005-11-07 03:35:00,1.39771,1.39776,1.39743,1.39748,80300000.0
2005-11-07 03:36:00,1.39745,1.39769,1.3973,1.3976,61000000.0
2005-11-07 03:37:00,1.39759,1.39774,1.39738,1.39758,47600000.0
2005-11-07 03:38:00,1.39764,1.3977,1.39736,1.39763,27000000.0
2005-11-07 03:39:00,1.3973,1.39755,1.3973,1.3975,69500000.0
2005-11-07 03:40:00,1.39726,1.3977,1.39701,1.3977,108500000.0
2005-11-07 03:41:00,1.39777,1.39789,1.39776,1.3978,75000000.0
2005-11-07 03:42:00,1.39769,1.39778,1.39764,1.39778,77000000.0
2005-11-07 03:43:00,1.39772,1.3981,1.39772,1.3981,45500001.0
2005-11-07 03:44:00,1.39791,1.398,1.39773,1.398,30400000.0
2005-11-07 03:45:00,1.39811,1.39875,1.39811,1.39875,29000000.0
2005-11-07 03:46:00,1.39838,1.39838,1.39794,1.39802,53900000.0
2005-11-07 03:47:00,1.39805,1.39815,1.39797,1.39797,36200000.0
2005-11-07 03:48:00,1.39832,1.39832,1.39803,1.39814,33000000.0
2005-11-07 03:49:00,1.39836,1.39841,1.39801,1.39801,32400000.0
2005-11-07 03:50:00,1.39829,1.39836,1.39805,1.39807,96400000.0
2005-11-07 03:51:00,1.39822,1.39822,1.39803,1.39803,23400000.0
2005-11-07 03:52:00,1.39804,1.39804,1.39772,1.3978,87300000.0
2005-11-07 03:53:00,1.39775,1.39795,1.39758,1.39788,64400000.0
2005-11-07 03:54:00,1.39783,1.39803,1.39759,1.39772,37400000.0
2005-11-07 03:55:00,1.39822,1.39822,1.39801,1.39817,27200000.0
2005-11-07 03:56:00,1.39809,1.39835,1.39809,1.39822,19600000.0
2005-11-07 03:57:00,1.39762,1.39777,1.39758,1.39767,147500000.0
2005-11-07 03:58:00,1.39752,1.39848,1.3975,1.39764,195700000.0
2005-11-07 03:59:00,1.3981,1.39849,1.39805,1.39813,151400000.0
2005-11-07 04:00:00,1.39792,1.39794,1.39775,1.39779,83500000.0
2005-11-07 04:01:00,1.39768,1.39793,1.39751,1.39793,121000000.0
2005-11-07 04:02:00,1.39795,1.39799,1.39755,1.39759,117200000.0
2005-11-07 04:03:00,1.39769,1.39769,1.39748,1.39766,112300000.0
2005-11-07 04:04:00,1.39746,1.3976,1.39734,1.39754,109800000.0
2005-11-07 04:05:00,1.39739,1.39801,1.39725,1.39801,247700001.0
2005-11-07 04:06:00,1.39777,1.39836,1.39777,1.39782,106200001.0
2005-11-07 04:07:00,1.39798,1.398,1.39775,1.39775,160500000.0
2005-11-07 04:08:00,1.39795,1.39806,1.39787,1.39801,33200000.0
2005-11-07 04:09:00,1.39808,1.39808,1.39782,1.39799,42000001.0
2005-11-07 04:10:00,1.39749,1.39749,1.39701,1.39702,98200000.0
2005-11-07 04:11:00,1.39706,1.39726,1.39684,1.39693,47400000.0
2005-11-07 04:12:00,1.39701,1.39712,1.39701,1.39707,85300000.0
2005-11-07 04:13:00,1.39716,1.39738,1.39715,1.39722,85400000.0
2005-11-07 04:14:00,1.39728,1.39748,1.39726,1.39748,105700001.0
2005-11-07 04:15:00,1.39761,1.39784,1.39758,1.39778,62600000.0
2005-11-07 04:16:00,1.39778,1.39784,1.39746,1.39755,62000000.0
2005-11-07 04:17:00,1.3976,1.3976,1.39744,1.39749,40600000.0
2005-11-07 04:18:00,1.3975,1.39765,1.39745,1.3975,111300000.0
2005-11-07 04:19:00,1.39752,1.3976,1.3975,1.39757,81000000.0
2005-11-07 04:20:00,1.39752,1.39773,1.39746,1.39746,180900001.0
2005-11-07 04:21:00,1.39746,1.39756,1.39746,1.39746,37000000.0
2005-11-07 04:22:00,1.3974,1.3976,1.3974,1.3974,25300000.0
2005-11-07 04:23:00,1.39746,1.39751,1.39746,1.39746,25300000.0
2005-11-07 04:24:00,1.39748,1.39759,1.39747,1.39756,132700000.0
2005-11-07 04:25:00,1.39761,1.39828,1.39761,1.3978,206200001.0
2005-11-07 04:26:00,1.39767,1.39767,1.3974,1.39748,125100001.0
2005-11-07 04:27:00,1.3977,1.3977,1.3976,1.3977,63400000.0
2005-11-07 04:28:00,1.3976,1.39765,1.39755,1.39755,63400000.0
2005-11-07 04:29:00,1.3978,1.3978,1.3977,1.3978,111800000.0
2005-11-07 04:30:00,1.39748,1.39781,1.39733,1.39776,111800000.0
2005-11-07 04:31:00,1.3978,1.3978,1.3978,1.3978,22600000.0
2005-11-07 04:32:00,1.39789,1.39789,1.39773,1.39781,22600000.0
2005-11-07 04:33:00,1.3977,1.3978,1.3976,1.3976,42400000.0
2005-11-07 04:34:00,1.39781,1.39796,1.39781,1.39787,42400000.0
2005-11-07 04:35:00,1.39771,1.39776,1.39758,1.39758,72600001.0
2005-11-07 04:36:00,1.3978,1.39787,1.39715,1.39777,166800000.0
2005-11-07 04:37:00,1.3977,1.39814,1.3975,1.39779,135800000.0
2005-11-07 04:38:00,1.39785,1.39794,1.39778,1.39789,35200000.0
2005-11-07 04:39:00,1.39772,1.39789,1.39766,1.39766,69700000.0
2005-11-07 04:40:00,1.39759,1.39795,1.39759,1.39795,33400000.0
2005-11-07 04:41:00,1.39785,1.39811,1.39779,1.39806,45800000.0
2005-11-07 04:42:00,1.39778,1.39791,1.39774,1.39774,70400000.0
2005-11-07 04:43:00,1.39765,1.39765,1.39758,1.39758,55700000.0
2005-11-07 04:44:00,1.39758,1.39803,1.39758,1.39801,33800000.0
2005-11-07 04:45:00,1.39797,1.39811,1.39769,1.39791,25600000.0
2005-11-07 04:46:00,1.39758,1.39761,1.39748,1.39748,44600000.0
2005-11-07 04:47:00,1.39736,1.39779,1.39734,1.39779,93600000.0
2005-11-07 04:48:00,1.39755,1.3978,1.39755,1.39764,46600000.0
2005-11-07 04:49:00,1.39758,1.39778,1.39731,1.39731,86700000.0
2005-11-07 04:50:00,1.39766,1.39775,1.39757,1.3977,53900000.0
2005-11-07 04:51:00,1.39743,1.39756,1.39743,1.39756,37700000.0
2005-11-07 04:52:00,1.39758,1.39808,1.39758,1.39788,64700000.0
2005-11-07 04:53:00,1.39765,1.39787,1.39749,1.39764,42200000.0
2005-11-07 04:54:00,1.39731,1.3976,1.39728,1.39728,41200000.0
2005-11-07 04:55:00,1.39759,1.39764,1.3973,1.39753,39500000.0
2005-11-07 04:56:00,1.39729,1.39743,1.39725,1.39736,40000000.0
2005-11-07 04:57:00,1.39711,1.39757,1.39707,1.39711,34200000.0
2005-11-07 04:58:00,1.39732,1.39784,1.39732,1.39761,39500000.0
2005-11-07 04:59:00,1.39723,1.3974,1.39723,1.39725,101600000.0
2005-11-07 05:00:00,1.39771,1.39785,1.39767,1.39768,35600000.0
2005-11-07 05:01:00,1.3978,1.398,1.39774,1.39795,30000000.0
2005-11-07 05:02:00,1.39774,1.39786,1.39757,1.3978,35400000.0
2005-11-07 05:03:00,1.39761,1.39788,1.39749,1.39769,175800001.0
2005-11-07 05:04:00,1.39771,1.39781,1.39766,1.39781,174300000.0
2005-11-07 05:05:00,1.3978,1.3978,1.39758,1.39766,172800000.0
2005-11-07 05:06:00,1.39778,1.3979,1.39768,1.3979,162800000.0
2005-11-07 05:07:00,1.39778,1.39816,1.39773,1.39773,287800000.0
2005-11-07 05:08:00,1.3979,1.39794,1.3977,1.39773,332000002.0
2005-11-07 05:09:00,1.3977,1.39802,1.39767,1.3977,193300000.0
2005-11-07 05:10:00,1.39773,1.39783,1.39765,1.39778,253200001.0
2005-11-07 05:11:00,1.3977,1.3977,1.3976,1.3977,137700000.0
2005-11-07 05:12:00,1.39754,1.39755,1.39742,1.39743,137700000.0
2005-11-07 05:13:00,1.39745,1.3978,1.39742,1.39745,164000000.0
2005-11-07 05:14:00,1.39737,1.39747,1.39733,1.39735,217200000.0
2005-11-07 05:15:00,1.39746,1.39758,1.39736,1.39751,18000000.0
2005-11-07 05:16:00,1.39741,1.39758,1.39736,1.3975,227100001.0
2005-11-07 05:17:00,1.39763,1.39776,1.39745,1.39775,144800000.0
2005-11-07 05:18:00,1.39769,1.39769,1.39739,1.39756,282500001.0
2005-11-07 05:19:00,1.39732,1.3976,1.39724,1.39728,297100001.0
2005-11-07 05:20:00,1.39731,1.39746,1.39726,1.39736,247100001.0
2005-11-07 05:21:00,1.39732,1.39757,1.39722,1.3974,295800000.0
2005-11-07 05:22:00,1.39735,1.39748,1.39731,1.39739,234100000.0
2005-11-07 05:24:00,1.39745,1.39755,1.3974,1.3975,188900000.0
2005-11-07 05:25:00,1.39778,1.39797,1.39745,1.39748,253500000.0
2005-11-07 05:26:00,1.39747,1.39748,1.39738,1.39748,119800000.0
2005-11-07 05:27:00,1.39773,1.39778,1.39743,1.39768,190200000.0
2005-11-07 05:28:00,1.39768,1.39778,1.39743,1.39768,239100000.0
2005-11-07 05:29:00,1.39763,1.39775,1.39746,1.39754,275600001.0
2005-11-07 05:30:00,1.39753,1.39773,1.39743,1.39745,191000001.0
2005-11-07 05:31:00,1.39748,1.3978,1.39745,1.39759,80900000.0
2005-11-07 05:32:00,1.39774,1.39787,1.39769,1.39779,151800000.0
2005-11-07 05:33:00,1.39774,1.39774,1.39759,1.39764,215000003.0
2005-11-07 05:34:00,1.3976,1.3976,1.3976,1.3976,143000000.0
2005-11-07 05:35:00,1.3974,1.3978,1.3974,1.3976,143000000.0
2005-11-07 05:36:00,1.39752,1.39768,1.39752,1.39758,143000000.0
2005-11-07 05:37:00,1.3976,1.3977,1.39755,1.3976,163800000.0
2005-11-07 05:38:00,1.39761,1.39785,1.39746,1.39772,134900000.0
2005-11-07 05:39:00,1.3978,1.3979,1.3977,1.3978,211300002.0
2005-11-07 05:40:00,1.39763,1.3979,1.39755,1.3978,207300000.0
2005-11-07 05:41:00,1.3977,1.3979,1.39757,1.39767,154400002.0
2005-11-07 05:42:00,1.39775,1.3978,1.3976,1.39765,203500000.0
2005-11-07 05:43:00,1.39764,1.39774,1.39763,1.39769,93500000.0
2005-11-07 05:44:00,1.39776,1.39798,1.39768,1.39773,144700000.0
2005-11-07 05:45:00,1.39784,1.39813,1.39782,1.39797,141800000.0
2005-11-07 05:46:00,1.39805,1.3982,1.398,1.3981,205700001.0
2005-11-07 05:47:00,1.39802,1.39808,1.39777,1.39808,192100000.0
2005-11-07 05:48:00,1.39796,1.39829,1.39791,1.39801,253900000.0
2005-11-07 05:49:00,1.39799,1.39814,1.39779,1.39779,172600000.0
2005-11-07 05:50:00,1.39781,1.39835,1.39781,1.39826,276900001.0
2005-11-07 05:51:00,1.39844,1.39854,1.39829,1.39829,188800001.0
2005-11-07 05:52:00,1.39825,1.3985,1.39825,1.39844,205800001.0
2005-11-07 05:53:00,1.39837,1.39865,1.39834,1.39836,89900000.0
2005-11-07 05:54:00,1.39847,1.39866,1.39832,1.39853,231000001.0
2005-11-07 05:55:00,1.39841,1.3985,1.39817,1.39823,234700001.0
2005-11-07 05:56:00,1.39828,1.39848,1.39816,1.39824,121800001.0
2005-11-07 05:57:00,1.39828,1.39853,1.39828,1.39849,196200002.0
2005-11-07 05:58:00,1.39853,1.39853,1.39823,1.39823,149400000.0
2005-11-07 05:59:00,1.39839,1.3984,1.39822,1.39822,84600000.0
2005-11-07 06:00:00,1.39804,1.39804,1.39781,1.39784,277100000.0
2005-11-07 06:01:00,1.39796,1.39801,1.39781,1.39784,128200000.0
2005-11-07 06:02:00,1.39782,1.39799,1.39779,1.39786,260500000.0
2005-11-07 06:03:00,1.39794,1.39804,1.39784,1.39799,47000000.0
2005-11-07 06:04:00,1.39789,1.39794,1.39782,1.39792,167500000.0
2005-11-07 06:05:00,1.39802,1.39809,1.39793,1.39796,398300001.0
2005-11-07 06:06:00,1.39812,1.39826,1.39811,1.39811,85700000.0
2005-11-07 06:07:00,1.39791,1.39799,1.39774,1.3979,326900000.0
2005-11-07 06:08:00,1.39767,1.39787,1.39758,1.39769,493300000.0
2005-11-07 06:09:00,1.39725,1.3976,1.39706,1.39732,401800000.0
2005-11-07 06:10:00,1.39747,1.39767,1.39743,1.39743,314900000.0
2005-11-07 06:11:00,1.39756,1.39769,1.39748,1.3976,467900001.0
2005-11-07 06:12:00,1.39745,1.39777,1.39738,1.39771,284900000.0
2005-11-07 06:13:00,1.39765,1.39783,1.3974,1.39743,367000000.0
2005-11-07 06:14:00,1.39774,1.39791,1.39756,1.39758,351100000.0
2005-11-07 06:15:00,1.39753,1.3976,1.39743,1.39756,159800001.0
2005-11-07 06:16:00,1.39757,1.39772,1.39747,1.39772,208100000.0
2005-11-07 06:17:00,1.39755,1.3977,1.39755,1.39755,124600000.0
2005-11-07 06:18:00,1.39757,1.39778,1.39755,1.39757,216300000.0
2005-11-07 06:19:00,1.39755,1.39774,1.39755,1.3977,141300000.0
2005-11-07 06:20:00,1.39767,1.39795,1.39765,1.3977,248400000.0
2005-11-07 06:21:00,1.3977,1.39778,1.39758,1.3977,243200000.0
2005-11-07 06:22:00,1.39769,1.39801,1.39766,1.3978,286600001.0
2005-11-07 06:23:00,1.39765,1.39787,1.39761,1.39775,284600000.0
2005-11-07 06:24:00,1.39773,1.39789,1.39764,1.39783,256500000.0
2005-11-07 06:25:00,1.39772,1.39794,1.39767,1.39779,256200001.0
2005-11-07 06:26:00,1.39777,1.39795,1.39771,1.39795,348900000.0
2005-11-07 06:27:00,1.39791,1.39797,1.39779,1.39784,279800000.0
2005-11-07 06:28:00,1.39784,1.39805,1.39776,1.39792,397700001.0
2005-11-07 06:29:00,1.39794,1.39804,1.39784,1.39787,82900000.0
2005-11-07 06:30:00,1.39777,1.39793,1.39762,1.39762,282500001.0
2005-11-07 06:31:00,1.39752,1.39764,1.39742,1.3976,112600000.0
2005-11-07 06:32:00,1.3976,1.39766,1.39758,1.3976,168000000.0
2005-11-07 06:33:00,1.39761,1.39778,1.39758,1.39761,253300000.0
2005-11-07 06:34:00,1.39763,1.39774,1.39753,1.39768,232700000.0
2005-11-07 06:35:00,1.3975,1.39789,1.3975,1.39763,116200000.0
2005-11-07 06:36:00,1.3975,1.39757,1.39744,1.39744,72300000.0
2005-11-07 06:37:00,1.39736,1.39742,1.3972,1.39741,275300001.0
2005-11-07 06:38:00,1.39725,1.39749,1.39725,1.39749,103700000.0
2005-11-07 06:39:00,1.39763,1.39768,1.39758,1.39763,39800000.0
2005-11-07 06:40:00,1.39758,1.39758,1.39731,1.39736,124600000.0
2005-11-07 06:41:00,1.39745,1.39767,1.39743,1.39761,169900000.0
2005-11-07 06:42:00,1.39769,1.39777,1.39755,1.39765,269800000.0
2005-11-07 06:43:00,1.39772,1.39782,1.39768,1.39782,161100000.0
2005-11-07 06:44:00,1.39799,1.39804,1.39785,1.39793,341000002.0
2005-11-07 06:45:00,1.398,1.39805,1.3979,1.39801,253800000.0
2005-11-07 06:46:00,1.39792,1.39795,1.3978,1.39792,213600000.0
2005-11-07 06:47:00,1.39786,1.39806,1.39779,1.39804,212200000.0
2005-11-07 06:48:00,1.39793,1.39816,1.39791,1.39806,43400000.0
2005-11-07 06:49:00,1.39818,1.39851,1.39812,1.39826,197700000.0
2005-11-07 06:50:00,1.39832,1.39832,1.39806,1.39812,60600000.0
2005-11-07 06:51:00,1.39825,1.39825,1.39769,1.39795,33200000.0
2005-11-07 06:52:00,1.39774,1.39783,1.39751,1.39758,216600000.0
2005-11-07 06:53:00,1.39742,1.39775,1.39737,1.39752,276900000.0
2005-11-07 06:54:00,1.39732,1.3975,1.39715,1.3972,463400000.0
2005-11-07 06:55:00,1.3972,1.39733,1.39713,1.39722,337200002.0
2005-11-07 06:56:00,1.39733,1.39733,1.39722,1.39727,39800001.0
2005-11-07 06:57:00,1.39738,1.39741,1.39727,1.39727,79400000.0
2005-11-07 06:58:00,1.39722,1.39726,1.39698,1.39718,227800001.0
2005-11-07 06:59:00,1.39716,1.39747,1.39714,1.39728,295200000.0
2005-11-07 07:00:00,1.39745,1.3975,1.39738,1.3974,112400000.0
2005-11-07 07:01:00,1.39724,1.3974,1.3971,1.39723,275600000.0
2005-11-07 07:02:00,1.39718,1.39734,1.39709,1.39723,365700000.0
2005-11-07 07:03:00,1.39724,1.39732,1.39711,1.39716,119800000.0
2005-11-07 07:04:00,1.39714,1.39724,1.39706,1.39714,322400000.0
2005-11-07 07:05:00,1.39721,1.39721,1.39697,1.39702,108200000.0
2005-11-07 07:06:00,1.39714,1.39716,1.39694,1.39704,179300000.0
2005-11-07 07:07:00,1.39712,1.39724,1.397,1.3972,219900000.0
2005-11-07 07:09:00,1.39725,1.39728,1.39713,1.39713,218000000.0
2005-11-07 07:10:00,1.39725,1.39728,1.39708,1.39711,427600000.0
2005-11-07 07:11:00,1.39711,1.39715,1.39694,1.39696,358000000.0
2005-11-07 07:12:00,1.39691,1.39722,1.39689,1.39722,281600000.0
2005-11-07 07:13:00,1.3973,1.39735,1.39718,1.3973,275000000.0
2005-11-07 07:14:00,1.3972,1.3972,1.39697,1.39701,493500000.0
2005-11-07 07:15:00,1.39722,1.39733,1.39691,1.39733,263200001.0
2005-11-07 07:16:00,1.39716,1.39726,1.39705,1.39715,165800000.0
2005-11-07 07:17:00,1.39708,1.39721,1.39698,1.397,199300000.0
2005-11-07 07:18:00,1.39711,1.39742,1.39697,1.39729,440200002.0
2005-11-07 07:19:00,1.39711,1.3972,1.39688,1.39715,353800002.0
2005-11-07 07:20:00,1.39719,1.3972,1.39693,1.39712,420400001.0
2005-11-07 07:21:00,1.39703,1.39716,1.39696,1.39698,278600000.0
2005-11-07 07:22:00,1.39715,1.39747,1.39715,1.39743,313500001.0
2005-11-07 07:23:00,1.398,1.398,1.397,1.3977,246300000.0
2005-11-07 07:24:00,1.39744,1.39755,1.39735,1.39741,246300000.0
2005-11-07 07:25:00,1.39743,1.39753,1.39731,1.39749,383100000.0
2005-11-07 07:26:00,1.39747,1.39765,1.3974,1.3976,320900000.0
2005-11-07 07:27:00,1.3976,1.39771,1.39746,1.39768,151300000.0
2005-11-07 07:28:00,1.39768,1.3977,1.39758,1.39763,246300001.0
2005-11-07 07:29:00,1.39758,1.39768,1.39743,1.39743,215500001.0
2005-11-07 07:30:00,1.39748,1.39763,1.39743,1.39755,529000001.0
2005-11-07 07:31:00,1.39748,1.39769,1.39745,1.39756,238600001.0
2005-11-07 07:32:00,1.39752,1.39752,1.39723,1.39739,504300002.0
2005-11-07 07:33:00,1.39737,1.39753,1.3973,1.39741,360100001.0
2005-11-07 07:34:00,1.39749,1.39753,1.39736,1.39743,325200000.0
2005-11-07 07:35:00,1.39741,1.39752,1.39734,1.39737,284200003.0
2005-11-07 07:36:00,1.39725,1.39729,1.39705,1.39713,362200000.0
2005-11-07 07:37:00,1.39718,1.39728,1.39701,1.39711,181500000.0
2005-11-07 07:38:00,1.39702,1.39717,1.39699,1.397,28700000.0
2005-11-07 07:39:00,1.39678,1.39688,1.39661,1.39688,395600000.0
2005-11-07 07:40:00,1.39687,1.39699,1.39674,1.39682,337500000.0
2005-11-07 07:41:00,1.39686,1.39705,1.39681,1.39691,623400003.0
2005-11-07 07:42:00,1.39677,1.39682,1.39663,1.39672,297100001.0
2005-11-07 07:43:00,1.39678,1.39699,1.39672,1.39688,176600000.0
2005-11-07 07:44:00,1.3969,1.39692,1.39677,1.39682,440500000.0
2005-11-07 07:45:00,1.39675,1.39685,1.39663,1.39668,343200001.0
2005-11-07 07:46:00,1.39669,1.39695,1.39666,1.39679,418800000.0
2005-11-07 07:47:00,1.39691,1.39718,1.39674,1.3968,697100001.0
2005-11-07 07:48:00,1.39681,1.39705,1.39677,1.39691,741100002.0
2005-11-07 07:49:00,1.39702,1.39714,1.39678,1.39687,725900003.0
2005-11-07 07:50:00,1.39689,1.39704,1.39677,1.39687,617300002.0
2005-11-07 07:51:00,1.39704,1.3971,1.39682,1.39697,610900000.0
2005-11-07 07:52:00,1.39704,1.39713,1.39696,1.39708,457800004.0
2005-11-07 07:53:00,1.397,1.39722,1.39675,1.39705,519700001.0
2005-11-07 07:54:00,1.39689,1.39702,1.3968,1.39687,379300002.0
2005-11-07 07:55:00,1.39695,1.3972,1.3969,1.39705,405600000.0
2005-11-07 07:56:00,1.39689,1.39709,1.39674,1.39688,720800003.0
2005-11-07 07:57:00,1.39686,1.39702,1.39668,1.39676,586800001.0
2005-11-07 07:58:00,1.39669,1.39687,1.39661,1.39664,671500001.0
2005-11-07 07:59:00,1.3967,1.39695,1.39664,1.39678,458200001.0
2005-11-07 08:00:00,1.39686,1.39694,1.39669,1.39684,428400003.0
2005-11-07 08:01:00,1.39669,1.39704,1.39659,1.39675,492900001.0
2005-11-07 08:02:00,1.39685,1.39704,1.3968,1.39701,230700000.0
2005-11-07 08:03:00,1.39702,1.39709,1.39686,1.39691,447500000.0
2005-11-07 08:04:00,1.39693,1.39708,1.39683,1.39705,396600002.0
2005-11-07 08:05:00,1.39708,1.39718,1.39692,1.39692,302900002.0
2005-11-07 08:06:00,1.39714,1.39721,1.39687,1.39702,689000001.0
2005-11-07 08:07:00,1.39684,1.39704,1.39676,1.39694,471000000.0
2005-11-07 08:08:00,1.39704,1.39709,1.39692,1.39707,356700001.0
2005-11-07 08:09:00,1.39709,1.39736,1.39702,1.39722,472500001.0
2005-11-07 08:10:00,1.39728,1.39743,1.39708,1.39741,578500000.0
2005-11-07 08:11:00,1.39737,1.39743,1.39713,1.3974,221800000.0
2005-11-07 08:12:00,1.3974,1.3974,1.3973,1.3974,244100001.0
2005-11-07 08:13:00,1.39765,1.39791,1.39765,1.39791,244100001.0
2005-11-07 08:14:00,1.39781,1.39804,1.39781,1.39801,93800000.0
2005-11-07 08:15:00,1.39799,1.39821,1.39794,1.39807,321600001.0
2005-11-07 08:16:00,1.39805,1.39813,1.39795,1.39798,274500001.0
2005-11-07 08:17:00,1.39786,1.3979,1.39762,1.39764,261700001.0
2005-11-07 08:18:00,1.39748,1.3977,1.39747,1.39751,185100000.0
2005-11-07 08:19:00,1.39746,1.39759,1.39733,1.39744,303500000.0
2005-11-07 08:20:00,1.39746,1.39774,1.39741,1.39745,270600000.0
2005-11-07 08:21:00,1.39739,1.39759,1.3973,1.3975,474000000.0
2005-11-07 08:22:00,1.39772,1.39804,1.39772,1.39797,337800000.0
2005-11-07 08:23:00,1.39788,1.3979,1.39749,1.39749,250200000.0
2005-11-07 08:24:00,1.39751,1.39773,1.39745,1.39757,428500000.0
2005-11-07 08:25:00,1.39768,1.39784,1.3975,1.3975,598300002.0
2005-11-07 08:26:00,1.39743,1.39759,1.3974,1.39745,293000002.0
2005-11-07 08:27:00,1.39746,1.39753,1.39731,1.39741,336600001.0
2005-11-07 08:28:00,1.39741,1.39756,1.39733,1.39751,623100002.0
2005-11-07 08:29:00,1.39735,1.39756,1.39725,1.39726,454800000.0
2005-11-07 08:30:00,1.39723,1.39734,1.39711,1.39729,420200000.0
2005-11-07 08:31:00,1.39749,1.39762,1.39736,1.39752,265100001.0
2005-11-07 08:32:00,1.3975,1.39762,1.39742,1.39754,301800001.0
2005-11-07 08:33:00,1.39757,1.39767,1.39754,1.39765,215700000.0
2005-11-07 08:34:00,1.39766,1.39772,1.39749,1.39751,632000002.0
2005-11-07 08:35:00,1.39754,1.39779,1.39752,1.39762,527800001.0
2005-11-07 08:36:00,1.39758,1.39774,1.39739,1.39769,411600000.0
2005-11-07 08:37:00,1.39752,1.39776,1.3975,1.39768,348200002.0
2005-11-07 08:38:00,1.39774,1.39796,1.39765,1.39792,397800002.0
2005-11-07 08:39:00,1.39793,1.39799,1.39771,1.39782,553000001.0
2005-11-07 08:40:00,1.39759,1.39787,1.39741,1.39741,317600001.0
2005-11-07 08:41:00,1.39749,1.39757,1.3971,1.39748,430400000.0
2005-11-07 08:42:00,1.39751,1.39771,1.39729,1.39747,446300001.0
2005-11-07 08:43:00,1.39752,1.39785,1.39744,1.39744,337100004.0
2005-11-07 08:44:00,1.39743,1.3977,1.39738,1.39758,463900000.0
2005-11-07 08:45:00,1.39765,1.39781,1.39745,1.39751,624100000.0
2005-11-07 08:46:00,1.39751,1.39763,1.39722,1.39722,745400001.0
2005-11-07 08:47:00,1.39728,1.39736,1.39704,1.39704,504900000.0
2005-11-07 08:48:00,1.39697,1.39721,1.39689,1.39712,336100000.0
2005-11-07 08:49:00,1.39731,1.39765,1.39723,1.39733,502400000.0
2005-11-07 08:50:00,1.39748,1.39763,1.39727,1.39762,457900001.0
2005-11-07 08:51:00,1.39762,1.39769,1.39721,1.39728,570100003.0
2005-11-07 08:52:00,1.39733,1.39746,1.39716,1.39725,559100001.0
2005-11-07 08:53:00,1.39734,1.3974,1.39699,1.39721,457900001.0
2005-11-07 08:54:00,1.39718,1.39733,1.39708,1.39723,695100002.0
2005-11-07 08:55:00,1.39733,1.39743,1.39713,1.3973,556300000.0
2005-11-07 08:56:00,1.39712,1.39731,1.39698,1.39703,580800000.0
2005-11-07 08:57:00,1.39689,1.39723,1.39681,1.39698,469100001.0
2005-11-07 08:58:00,1.39709,1.3974,1.39704,1.39735,443000003.0
2005-11-07 08:59:00,1.3974,1.39755,1.39735,1.3974,315400001.0
2005-11-07 09:00:00,1.39741,1.39765,1.3973,1.3975,457600003.0
2005-11-07 09:01:00,1.39753,1.39775,1.39749,1.39767,373600000.0
2005-11-07 09:02:00,1.39761,1.3979,1.39751,1.39771,769600001.0
2005-11-07 09:03:00,1.39763,1.39768,1.39737,1.3975,623300002.0
2005-11-07 09:04:00,1.39755,1.39775,1.39733,1.39743,624200002.0
2005-11-07 09:05:00,1.39719,1.39727,1.39692,1.39711,613000002.0
2005-11-07 09:06:00,1.39695,1.39718,1.39676,1.39704,545900001.0
2005-11-07 09:07:00,1.39691,1.39697,1.39658,1.3969,367900001.0
2005-11-07 09:08:00,1.39691,1.39696,1.39675,1.39684,228600001.0
2005-11-07 09:09:00,1.39692,1.39728,1.39692,1.39708,266000001.0
2005-11-07 09:10:00,1.39714,1.39721,1.39691,1.39696,334800003.0
2005-11-07 09:11:00,1.39691,1.39722,1.39677,1.3969,545300000.0
2005-11-07 09:12:00,1.39709,1.39737,1.39706,1.39719,492000001.0
2005-11-07 09:13:00,1.39722,1.39738,1.39716,1.39721,510200000.0
2005-11-07 09:14:00,1.39736,1.39785,1.39735,1.39784,313600000.0
2005-11-07 09:15:00,1.39777,1.39785,1.39744,1.39768,428600001.0
2005-11-07 09:16:00,1.39745,1.39766,1.39739,1.39743,553200000.0
2005-11-07 09:17:00,1.39717,1.39748,1.397,1.39737,539300000.0
2005-11-07 09:18:00,1.39752,1.39788,1.39752,1.39762,223900000.0
2005-11-07 09:19:00,1.39743,1.39751,1.39708,1.39709,544000002.0
2005-11-07 09:20:00,1.39703,1.39754,1.39703,1.39742,259100000.0
2005-11-07 09:21:00,1.39753,1.39769,1.39742,1.39769,309200000.0
2005-11-07 09:22:00,1.39769,1.39778,1.39758,1.3976,350600001.0
2005-11-07 09:23:00,1.39777,1.39792,1.39769,1.39773,389100003.0
2005-11-07 09:24:00,1.39749,1.39749,1.39681,1.3969,377200003.0
2005-11-07 09:25:00,1.39693,1.39711,1.39688,1.39711,444800002.0
2005-11-07 09:26:00,1.39699,1.39721,1.39694,1.39704,550300001.0
2005-11-07 09:27:00,1.39675,1.39698,1.39664,1.39664,395500000.0
2005-11-07 09:28:00,1.39669,1.39694,1.39661,1.39687,503300002.0
2005-11-07 09:29:00,1.39701,1.39701,1.39673,1.39689,383200000.0
2005-11-07 09:30:00,1.39688,1.39701,1.39667,1.3968,695000003.0
2005-11-07 09:31:00,1.39686,1.39694,1.39644,1.39668,416800002.0
2005-11-07 09:32:00,1.39663,1.39664,1.39628,1.39649,435900000.0
2005-11-07 09:33:00,1.39648,1.3966,1.39642,1.39645,265700000.0
2005-11-07 09:34:00,1.39662,1.39665,1.39645,1.39647,408400000.0
2005-11-07 09:35:00,1.39633,1.39652,1.39633,1.39641,246900001.0
2005-11-07 09:36:00,1.39637,1.3964,1.39595,1.3961,404100001.0
2005-11-07 09:37:00,1.39604,1.39633,1.39598,1.39617,423600002.0
2005-11-07 09:38:00,1.39577,1.39617,1.3951,1.39542,397600000.0
2005-11-07 09:39:00,1.3955,1.3956,1.39478,1.39478,429400000.0
2005-11-07 09:40:00,1.39443,1.39491,1.39442,1.39484,382000001.0
2005-11-07 09:41:00,1.39522,1.39525,1.39483,1.39516,458900002.0
2005-11-07 09:42:00,1.39528,1.39601,1.39508,1.39521,529400000.0
2005-11-07 09:43:00,1.39507,1.39559,1.39505,1.39545,298800000.0
2005-11-07 09:44:00,1.39557,1.39571,1.39535,1.39535,441700000.0
2005-11-07 09:45:00,1.39587,1.39598,1.39572,1.39593,585300002.0
2005-11-07 09:46:00,1.39582,1.39595,1.39569,1.39569,331500000.0
2005-11-07 09:47:00,1.39557,1.39557,1.39523,1.3953,416100001.0
2005-11-07 09:48:00,1.39534,1.39549,1.3951,1.39522,362500000.0
2005-11-07 09:49:00,1.39529,1.39535,1.39498,1.39535,574400001.0
2005-11-07 09:50:00,1.39525,1.39525,1.39465,1.39492,471900001.0
2005-11-07 09:51:00,1.39471,1.39492,1.3946,1.39484,541900000.0
2005-11-07 09:52:00,1.39482,1.395,1.39479,1.39496,448100000.0
2005-11-07 09:53:00,1.395,1.39542,1.395,1.39537,365300000.0
2005-11-07 09:54:00,1.3953,1.39555,1.39501,1.39539,505500003.0
2005-11-07 09:55:00,1.39527,1.3954,1.39485,1.39494,534400001.0
2005-11-07 09:56:00,1.39488,1.39532,1.39488,1.39531,365100000.0
2005-11-07 09:57:00,1.39532,1.39534,1.39504,1.39515,553500001.0
2005-11-07 09:58:00,1.39524,1.39524,1.39497,1.39508,839700003.0
2005-11-07 09:59:00,1.39535,1.39568,1.39515,1.39563,577500001.0
2005-11-07 10:00:00,1.39558,1.39614,1.39551,1.39593,236600000.0
2005-11-07 10:01:00,1.39599,1.39599,1.39554,1.39563,643100001.0
2005-11-07 10:02:00,1.39568,1.39585,1.39555,1.39565,552800000.0
2005-11-07 10:03:00,1.39574,1.39609,1.39567,1.39609,406700000.0
2005-11-07 10:04:00,1.39612,1.39615,1.39582,1.39607,396400000.0
2005-11-07 10:05:00,1.39579,1.39599,1.39577,1.39589,372800000.0
2005-11-07 10:06:00,1.39599,1.39648,1.39598,1.39645,509400000.0
2005-11-07 10:07:00,1.39624,1.39637,1.39603,1.39627,553900001.0
2005-11-07 10:08:00,1.39606,1.39628,1.3959,1.39598,493200000.0
2005-11-07 10:09:00,1.39597,1.39621,1.39588,1.39608,495500002.0
2005-11-07 10:10:00,1.396,1.3962,1.39598,1.39611,364700000.0
2005-11-07 10:11:00,1.39612,1.39612,1.39528,1.39552,424800003.0
2005-11-07 10:12:00,1.39546,1.39554,1.39526,1.39542,481500000.0
2005-11-07 10:13:00,1.39546,1.39555,1.39536,1.39541,435500000.0
2005-11-07 10:14:00,1.39556,1.39563,1.39518,1.39518,501300001.0
2005-11-07 10:15:00,1.39533,1.39595,1.39533,1.39559,406100001.0
2005-11-07 10:16:00,1.39572,1.39626,1.39544,1.39616,417900002.0
2005-11-07 10:17:00,1.39632,1.39658,1.39613,1.39617,297100000.0
2005-11-07 10:18:00,1.39614,1.39617,1.39582,1.39586,408400000.0
2005-11-07 10:19:00,1.39605,1.39673,1.3958,1.39608,336500002.0
2005-11-07 10:20:00,1.39644,1.39671,1.39634,1.39666,480600000.0
2005-11-07 10:21:00,1.39641,1.39652,1.39618,1.39632,411400001.0
2005-11-07 10:22:00,1.39633,1.3968,1.39631,1.3968,268800000.0
2005-11-07 10:23:00,1.39689,1.39768,1.39686,1.39768,491300001.0
2005-11-07 10:24:00,1.39775,1.39783,1.39742,1.3977,455600001.0
2005-11-07 10:25:00,1.39775,1.39789,1.39759,1.3978,389100002.0
2005-11-07 10:26:00,1.39802,1.39806,1.39771,1.39776,486500000.0
2005-11-07 10:27:00,1.39755,1.39755,1.39737,1.3974,472300000.0
2005-11-07 10:28:00,1.39752,1.39776,1.39746,1.39772,662700001.0
2005-11-07 10:29:00,1.39766,1.39766,1.39731,1.39755,527800003.0
2005-11-07 10:30:00,1.39778,1.39812,1.39746,1.39778,670500000.0
2005-11-07 10:31:00,1.39768,1.39793,1.39696,1.39696,486400001.0
2005-11-07 10:32:00,1.39681,1.39713,1.39663,1.39683,460300000.0
2005-11-07 10:33:00,1.39699,1.39699,1.39653,1.39663,468700000.0
2005-11-07 10:34:00,1.39654,1.39665,1.39614,1.39625,461000001.0
2005-11-07 10:35:00,1.39632,1.39653,1.39618,1.39618,465100000.0
2005-11-07 10:36:00,1.39595,1.39623,1.39542,1.39566,573600001.0
2005-11-07 10:37:00,1.3954,1.39563,1.39502,1.39563,516000001.0
2005-11-07 10:38:00,1.39561,1.39574,1.39529,1.39529,397300001.0
2005-11-07 10:39:00,1.39522,1.39567,1.3952,1.39565,444600001.0
2005-11-07 10:40:00,1.39566,1.3959,1.39564,1.39573,343600000.0
2005-11-07 10:41:00,1.39567,1.39574,1.3954,1.3957,638500002.0
2005-11-07 10:42:00,1.39574,1.39576,1.3955,1.39576,374600000.0
2005-11-07 10:43:00,1.39582,1.39611,1.39574,1.39584,402700000.0
2005-11-07 10:44:00,1.39598,1.39604,1.39564,1.39577,493100000.0
2005-11-07 10:45:00,1.39584,1.39596,1.39559,1.39593,552800000.0
2005-11-07 10:46:00,1.3959,1.39611,1.39581,1.39611,338700001.0
2005-11-07 10:47:00,1.3962,1.39647,1.3962,1.3964,432100003.0
2005-11-07 10:48:00,1.39646,1.39662,1.39641,1.39655,483600000.0
2005-11-07 10:49:00,1.39676,1.39715,1.39676,1.39706,421000003.0
2005-11-07 10:50:00,1.39713,1.39723,1.39679,1.39703,449700000.0
2005-11-07 10:51:00,1.39678,1.39717,1.39678,1.3971,517500001.0
2005-11-07 10:52:00,1.39706,1.39713,1.39679,1.39684,306200000.0
2005-11-07 10:53:00,1.39687,1.39774,1.39687,1.39774,320600000.0
2005-11-07 10:54:00,1.39784,1.39796,1.39767,1.39787,427900002.0
2005-11-07 10:55:00,1.39774,1.39774,1.39746,1.39749,517800001.0
2005-11-07 10:56:00,1.39756,1.39792,1.39754,1.39792,478900000.0
2005-11-07 10:57:00,1.39804,1.39804,1.39764,1.39772,361600000.0
2005-11-07 10:58:00,1.39776,1.39776,1.39742,1.39754,392600001.0
2005-11-07 10:59:00,1.39723,1.39772,1.39716,1.39729,792400001.0
2005-11-07 11:00:00,1.39749,1.39817,1.39749,1.398,459000000.0
2005-11-07 11:01:00,1.39792,1.39818,1.39777,1.39796,554100002.0
2005-11-07 11:02:00,1.39788,1.39793,1.39747,1.39789,546500002.0
2005-11-07 11:03:00,1.39802,1.39841,1.39802,1.39841,253500000.0
2005-11-07 11:04:00,1.39853,1.3989,1.39829,1.39867,584200000.0
2005-11-07 11:05:00,1.39852,1.39875,1.39838,1.39865,472500000.0
2005-11-07 11:06:00,1.39871,1.39885,1.39852,1.39883,663700003.0
2005-11-07 11:07:00,1.39909,1.39955,1.399,1.39941,273200000.0
2005-11-07 11:08:00,1.39923,1.39941,1.39904,1.39936,394000000.0
2005-11-07 11:09:00,1.39921,1.39937,1.3991,1.39915,359300000.0
2005-11-07 11:10:00,1.3992,1.39942,1.39916,1.39921,476800000.0
2005-11-07 11:11:00,1.39944,1.40025,1.39944,1.40003,516600002.0
2005-11-07 11:12:00,1.39999,1.40038,1.39965,1.39965,564000002.0
2005-11-07 11:13:00,1.3996,1.40004,1.39937,1.3996,399900000.0
2005-11-07 11:14:00,1.39946,1.39987,1.39946,1.39969,480200002.0
2005-11-07 11:15:00,1.39948,1.39948,1.39898,1.39898,502400001.0
2005-11-07 11:16:00,1.39903,1.39938,1.39899,1.39934,495900003.0
2005-11-07 11:17:00,1.39932,1.39946,1.39911,1.39932,451500000.0
2005-11-07 11:18:00,1.39941,1.39952,1.39915,1.39938,345600000.0
2005-11-07 11:19:00,1.39944,1.39983,1.39943,1.39945,416900002.0
2005-11-07 11:20:00,1.39944,1.39978,1.39938,1.39978,594700001.0
2005-11-07 11:21:00,1.39976,1.39983,1.39945,1.39968,612400005.0
2005-11-07 11:22:00,1.39949,1.39988,1.39946,1.39988,626600004.0
2005-11-07 11:23:00,1.39961,1.39986,1.3995,1.39957,511900002.0
2005-11-07 11:24:00,1.39966,1.39988,1.39962,1.39967,359200000.0
2005-11-07 11:25:00,1.39969,1.39969,1.39949,1.3996,475900002.0
2005-11-07 11:26:00,1.39957,1.39975,1.39938,1.39952,532200001.0
2005-11-07 11:27:00,1.39947,1.39949,1.39892,1.39901,620600001.0
2005-11-07 11:28:00,1.39967,1.39983,1.39951,1.39965,332300000.0
2005-11-07 11:29:00,1.39967,1.39969,1.3994,1.39966,471000001.0
2005-11-07 11:30:00,1.39957,1.39959,1.39931,1.39944,379100001.0
2005-11-07 11:31:00,1.39923,1.39943,1.39886,1.39926,640500001.0
2005-11-07 11:32:00,1.3992,1.39936,1.39897,1.39921,411400000.0
2005-11-07 11:33:00,1.39929,1.3996,1.39928,1.39949,490600002.0
2005-11-07 11:34:00,1.39952,1.3996,1.39931,1.39937,593600001.0
2005-11-07 11:35:00,1.39934,1.39934,1.3989,1.39904,479100000.0
2005-11-07 11:36:00,1.39888,1.39904,1.39875,1.3988,509000001.0
2005-11-07 11:37:00,1.39878,1.39882,1.39845,1.39849,459600000.0
2005-11-07 11:38:00,1.3987,1.3987,1.39821,1.39821,551300001.0
2005-11-07 11:39:00,1.3982,1.3982,1.39761,1.39768,699300001.0
2005-11-07 11:40:00,1.39775,1.39791,1.39764,1.39778,667400000.0
2005-11-07 11:41:00,1.39771,1.39786,1.39744,1.39747,687700002.0
2005-11-07 11:42:00,1.39751,1.39751,1.39677,1.39679,520500000.0
2005-11-07 11:43:00,1.39671,1.39685,1.39658,1.39664,479800000.0
2005-11-07 11:44:00,1.39687,1.39716,1.39681,1.39692,615600000.0
2005-11-07 11:45:00,1.39699,1.39709,1.39676,1.39707,558800001.0
2005-11-07 11:46:00,1.39709,1.39717,1.39699,1.39714,513400001.0
2005-11-07 11:47:00,1.39698,1.3974,1.39694,1.39728,445800000.0
2005-11-07 11:48:00,1.39724,1.39751,1.39717,1.39748,557500000.0
2005-11-07 11:49:00,1.39789,1.3981,1.39782,1.39798,436500000.0
2005-11-07 11:50:00,1.39804,1.39821,1.39792,1.39819,365300002.0
2005-11-07 11:51:00,1.39807,1.39819,1.398,1.39806,146400000.0
2005-11-07 11:52:00,1.398,1.39822,1.39798,1.39813,259000000.0
2005-11-07 11:53:00,1.39822,1.39844,1.39812,1.39827,190000000.0
2005-11-07 11:54:00,1.39829,1.39848,1.39814,1.39814,326100000.0
2005-11-07 11:55:00,1.39822,1.39834,1.39812,1.39818,411600000.0
2005-11-07 11:56:00,1.39817,1.39829,1.39799,1.39821,449500001.0
2005-11-07 11:57:00,1.39825,1.39842,1.39809,1.39823,484300002.0
2005-11-07 11:58:00,1.39833,1.39855,1.39819,1.39823,402100000.0
2005-11-07 11:59:00,1.3982,1.39878,1.3982,1.39855,428100001.0
2005-11-07 12:00:00,1.39866,1.39877,1.39825,1.39847,518600000.0
2005-11-07 12:01:00,1.39859,1.39885,1.39854,1.39881,478000001.0
2005-11-07 12:02:00,1.39897,1.39946,1.39897,1.39946,427500004.0
2005-11-07 12:03:00,1.39957,1.39957,1.39913,1.39913,343600000.0
2005-11-07 12:04:00,1.399,1.39914,1.39886,1.39897,444600001.0
2005-11-07 12:05:00,1.39921,1.39939,1.39914,1.39923,349300000.0
2005-11-07 12:06:00,1.3992,1.39951,1.39912,1.39942,400300001.0
2005-11-07 12:07:00,1.39951,1.39956,1.3993,1.39954,327900000.0
2005-11-07 12:08:00,1.39958,1.39965,1.39936,1.39958,520600000.0
2005-11-07 12:09:00,1.39975,1.39998,1.39963,1.39966,416200001.0
2005-11-07 12:10:00,1.39953,1.39957,1.39924,1.39946,405600001.0
2005-11-07 12:11:00,1.3993,1.3993,1.39901,1.3991,237400000.0
2005-11-07 12:12:00,1.39902,1.39937,1.39902,1.3992,265900002.0
2005-11-07 12:13:00,1.39903,1.39931,1.39896,1.39919,510600000.0
2005-11-07 12:14:00,1.39915,1.39939,1.39901,1.39918,578100001.0
2005-11-07 12:15:00,1.39913,1.39951,1.39913,1.39922,342000000.0
2005-11-07 12:16:00,1.39916,1.39933,1.399,1.39933,393400000.0
2005-11-07 12:17:00,1.39924,1.39924,1.39876,1.39888,189300001.0
2005-11-07 12:18:00,1.39888,1.39892,1.39859,1.39883,286600001.0
2005-11-07 12:19:00,1.39887,1.39893,1.3987,1.39878,449500000.0
2005-11-07 12:20:00,1.39889,1.39905,1.3988,1.39905,478700003.0
2005-11-07 12:21:00,1.39896,1.39904,1.39871,1.39874,409500000.0
2005-11-07 12:22:00,1.39875,1.39891,1.3987,1.3988,300100000.0
2005-11-07 12:23:00,1.39876,1.3989,1.3986,1.39863,344000000.0
2005-11-07 12:24:00,1.39857,1.3989,1.39852,1.39858,562600000.0
2005-11-07 12:25:00,1.39875,1.39888,1.3986,1.3987,448200003.0
2005-11-07 12:26:00,1.3987,1.39877,1.39854,1.39862,469000000.0
2005-11-07 12:27:00,1.39861,1.3987,1.39844,1.39848,536800005.0
2005-11-07 12:28:00,1.39825,1.39852,1.39815,1.3984,538100001.0
2005-11-07 12:29:00,1.39816,1.39829,1.39802,1.39812,670000001.0
2005-11-07 12:30:00,1.39813,1.39836,1.39807,1.39836,600800002.0
2005-11-07 12:31:00,1.39839,1.39857,1.39826,1.39839,666800002.0
2005-11-07 12:32:00,1.39852,1.39887,1.39838,1.39859,693400002.0
2005-11-07 12:33:00,1.39867,1.39874,1.39853,1.3987,54800000.0
2005-11-07 12:34:00,1.39872,1.39908,1.3987,1.39895,638700002.0
2005-11-07 12:35:00,1.39915,1.39915,1.39887,1.39905,630500002.0
2005-11-07 12:36:00,1.39904,1.39942,1.39904,1.39931,414600001.0
2005-11-07 12:37:00,1.39933,1.39946,1.39894,1.39909,510100001.0
2005-11-07 12:38:00,1.39906,1.39928,1.39901,1.39908,716900003.0
2005-11-07 12:39:00,1.39898,1.39898,1.39858,1.3987,464400001.0
2005-11-07 12:40:00,1.39866,1.39866,1.39826,1.39826,560400000.0
2005-11-07 12:41:00,1.39813,1.39821,1.3979,1.3979,267600001.0
2005-11-07 12:42:00,1.39801,1.39875,1.39801,1.39874,370100000.0
2005-11-07 12:43:00,1.39868,1.39875,1.39848,1.3986,450200001.0
2005-11-07 12:44:00,1.39861,1.39862,1.39831,1.39837,403600000.0
2005-11-07 12:45:00,1.39846,1.39867,1.39825,1.39845,427400000.0
2005-11-07 12:46:00,1.39841,1.39857,1.39839,1.39849,439700001.0
2005-11-07 12:47:00,1.39844,1.39934,1.39844,1.39927,368400001.0
2005-11-07 12:48:00,1.39934,1.39951,1.3992,1.39924,430600000.0
2005-11-07 12:49:00,1.39929,1.39955,1.39922,1.39941,493800000.0
2005-11-07 12:50:00,1.39954,1.40002,1.39954,1.39984,459100001.0
2005-11-07 12:51:00,1.4,1.40031,1.39987,1.40007,371800000.0
2005-11-07 12:52:00,1.40008,1.40039,1.40004,1.4003,429500000.0
2005-11-07 12:53:00,1.40075,1.40094,1.40065,1.40088,248600000.0
2005-11-07 12:54:00,1.40086,1.40099,1.40043,1.40068,395000002.0
2005-11-07 12:55:00,1.40065,1.4008,1.40044,1.40046,465800001.0
2005-11-07 12:56:00,1.40048,1.40048,1.40013,1.40037,419600001.0
2005-11-07 12:57:00,1.40056,1.40059,1.40018,1.40036,522800000.0
2005-11-07 12:58:00,1.40042,1.4007,1.40042,1.40062,345200001.0
2005-11-07 12:59:00,1.40069,1.40099,1.40067,1.40094,732300001.0
2005-11-07 13:00:00,1.40082,1.40082,1.40047,1.40068,260600000.0
2005-11-07 13:01:00,1.40057,1.4006,1.4003,1.40033,327000000.0
2005-11-07 13:02:00,1.40022,1.4005,1.40011,1.40031,371900001.0
2005-11-07 13:03:00,1.40031,1.40053,1.40026,1.40049,409200002.0
2005-11-07 13:04:00,1.40054,1.40057,1.40039,1.40042,242000000.0
2005-11-07 13:05:00,1.4004,1.40045,1.40035,1.40035,132400000.0
2005-11-07 13:06:00,1.40042,1.40052,1.40025,1.4004,392800004.0
2005-11-07 13:07:00,1.40035,1.40058,1.40034,1.40045,367000002.0
2005-11-07 13:08:00,1.40053,1.40059,1.40035,1.40043,206300001.0
2005-11-07 13:09:00,1.40037,1.40051,1.40015,1.4003,311200000.0
2005-11-07 13:10:00,1.40038,1.40053,1.40037,1.40053,152000001.0
2005-11-07 13:11:00,1.40068,1.40085,1.40049,1.40069,427200001.0
2005-11-07 13:12:00,1.40076,1.40079,1.40066,1.40076,288100000.0
2005-11-07 13:13:00,1.4007,1.40096,1.40068,1.40078,299700000.0
2005-11-07 13:14:00,1.40072,1.40095,1.40072,1.40077,389700001.0
2005-11-07 13:15:00,1.40075,1.40079,1.4005,1.4007,420800000.0
2005-11-07 13:16:00,1.40069,1.40088,1.40069,1.40079,109400000.0
2005-11-07 13:17:00,1.40076,1.40076,1.40058,1.40064,109800000.0
2005-11-07 13:18:00,1.40059,1.40087,1.40055,1.40085,301600001.0
2005-11-07 13:19:00,1.40061,1.40081,1.40036,1.40069,348100002.0
2005-11-07 13:20:00,1.40073,1.40096,1.40069,1.40084,196000000.0
2005-11-07 13:21:00,1.40087,1.40094,1.40081,1.4009,147500000.0
2005-11-07 13:22:00,1.40087,1.40097,1.40072,1.40097,236000000.0
2005-11-07 13:23:00,1.401,1.40109,1.40087,1.4009,297200000.0
2005-11-07 13:24:00,1.40088,1.40089,1.40069,1.40069,268500001.0
2005-11-07 13:25:00,1.40066,1.40076,1.40013,1.40013,159500000.0
2005-11-07 13:26:00,1.40008,1.40028,1.40004,1.40027,188800000.0
2005-11-07 13:27:00,1.39995,1.40005,1.39982,1.39992,292800000.0
2005-11-07 13:28:00,1.39996,1.4001,1.39987,1.39996,510100000.0
2005-11-07 13:29:00,1.39987,1.40009,1.39976,1.39991,604300000.0
2005-11-07 13:30:00,1.39992,1.39992,1.39961,1.39985,548900001.0
2005-11-07 13:31:00,1.39979,1.40011,1.39971,1.39992,503300002.0
2005-11-07 13:32:00,1.40004,1.40042,1.40004,1.40042,242200002.0
2005-11-07 13:33:00,1.40002,1.40013,1.39986,1.39989,404900002.0
2005-11-07 13:34:00,1.39983,1.39992,1.39967,1.39973,333900000.0
2005-11-07 13:35:00,1.39976,1.39989,1.39964,1.39978,376200002.0
2005-11-07 13:36:00,1.39975,1.39988,1.39964,1.39976,468300001.0
2005-11-07 13:37:00,1.39964,1.39994,1.39964,1.39993,451400000.0
2005-11-07 13:38:00,1.39997,1.40017,1.39983,1.39984,396100001.0
2005-11-07 13:39:00,1.39988,1.40003,1.39983,1.39988,302000001.0
2005-11-07 13:40:00,1.39975,1.40005,1.39973,1.3999,388500002.0
2005-11-07 13:41:00,1.39997,1.39997,1.39949,1.39949,214900000.0
2005-11-07 13:42:00,1.39931,1.39938,1.39912,1.39928,169100000.0
2005-11-07 13:43:00,1.39922,1.39933,1.39902,1.3991,115800000.0
2005-11-07 13:44:00,1.39926,1.3994,1.39906,1.39913,250500000.0
2005-11-07 13:45:00,1.39915,1.39917,1.3987,1.3987,519100002.0
2005-11-07 13:46:00,1.39877,1.39893,1.39859,1.39865,426100000.0
2005-11-07 13:47:00,1.39853,1.39859,1.39818,1.39821,509200001.0
2005-11-07 13:48:00,1.39816,1.39821,1.39795,1.39795,258200001.0
2005-11-07 13:49:00,1.39794,1.39802,1.39788,1.39802,233800001.0
2005-11-07 13:50:00,1.39802,1.39812,1.39796,1.39805,264100000.0
2005-11-07 13:51:00,1.3981,1.39825,1.39786,1.39825,273900000.0
2005-11-07 13:52:00,1.39819,1.39846,1.39816,1.39841,424300000.0
2005-11-07 13:53:00,1.3983,1.39865,1.3983,1.39858,516000001.0
2005-11-07 13:54:00,1.39847,1.39873,1.39827,1.39862,380500002.0
2005-11-07 13:55:00,1.39846,1.39871,1.39837,1.39843,360200001.0
2005-11-07 13:56:00,1.39848,1.39861,1.39837,1.3985,406300001.0
2005-11-07 13:57:00,1.39833,1.39846,1.39815,1.39829,341500002.0
2005-11-07 13:58:00,1.3982,1.39836,1.3981,1.39836,208000000.0
2005-11-07 13:59:00,1.39833,1.39863,1.39833,1.39845,405200000.0
2005-11-07 14:00:00,1.39828,1.39842,1.39818,1.39841,315500002.0
2005-11-07 14:01:00,1.39846,1.39867,1.39843,1.39855,344900000.0
2005-11-07 14:02:00,1.39858,1.39865,1.39845,1.39846,322700000.0
2005-11-07 14:03:00,1.39841,1.39859,1.39838,1.39844,478400002.0
2005-11-07 14:04:00,1.39852,1.39869,1.39839,1.39842,426800000.0
2005-11-07 14:05:00,1.39844,1.3985,1.39825,1.39836,362000000.0
2005-11-07 14:06:00,1.3984,1.39849,1.39821,1.39836,345300001.0
2005-11-07 14:07:00,1.39855,1.39884,1.39848,1.39871,378200001.0
2005-11-07 14:08:00,1.39871,1.39914,1.39871,1.39892,385300001.0
2005-11-07 14:09:00,1.39907,1.39927,1.39903,1.39912,190100003.0
2005-11-07 14:10:00,1.39925,1.39939,1.39914,1.39922,274300000.0
2005-11-07 14:11:00,1.39928,1.39976,1.39907,1.39976,140900000.0
2005-11-07 14:12:00,1.39981,1.40127,1.39977,1.40081,236600001.0
2005-11-07 14:13:00,1.40068,1.40122,1.40068,1.40122,151000000.0
2005-11-07 14:14:00,1.40126,1.40151,1.40108,1.40151,240500001.0
2005-11-07 14:15:00,1.40166,1.40204,1.40157,1.40163,446900001.0
2005-11-07 14:16:00,1.40144,1.40183,1.4013,1.40183,220000002.0
2005-11-07 14:17:00,1.40176,1.40211,1.40172,1.40191,642100002.0
2005-11-07 14:18:00,1.40193,1.40237,1.40189,1.40237,381800001.0
2005-11-07 14:19:00,1.40237,1.40257,1.4022,1.40236,423400000.0
2005-11-07 14:20:00,1.40231,1.40232,1.40206,1.40211,193400000.0
2005-11-07 14:21:00,1.40205,1.40208,1.4019,1.4019,378300000.0
2005-11-07 14:22:00,1.40184,1.40184,1.40151,1.4017,608300002.0
2005-11-07 14:23:00,1.4022,1.40228,1.40201,1.40208,153300001.0
2005-11-07 14:24:00,1.4019,1.40222,1.40173,1.40182,464600000.0
2005-11-07 14:25:00,1.40178,1.40198,1.40159,1.40161,554800001.0
2005-11-07 14:26:00,1.40148,1.40161,1.40138,1.40142,613600000.0
2005-11-07 14:27:00,1.40162,1.40179,1.40138,1.40179,394900001.0
2005-11-07 14:28:00,1.40186,1.40209,1.40156,1.40204,47800000.0
2005-11-07 14:29:00,1.40204,1.40206,1.40143,1.40171,48000001.0
2005-11-07 14:30:00,1.40168,1.40168,1.40102,1.40155,58000000.0
2005-11-07 14:31:00,1.40121,1.40147,1.4012,1.40134,42800000.0
2005-11-07 14:32:00,1.40145,1.40154,1.40125,1.40141,27200000.0
2005-11-07 14:33:00,1.40113,1.40139,1.40106,1.40125,33200000.0
2005-11-07 14:34:00,1.40131,1.40139,1.40123,1.40127,32800000.0
2005-11-07 14:35:00,1.40134,1.40134,1.40104,1.40109,28200000.0
2005-11-07 14:36:00,1.40118,1.40124,1.40069,1.40069,58000001.0
2005-11-07 14:37:00,1.40118,1.40129,1.40111,1.40129,37600000.0
2005-11-07 14:38:00,1.40137,1.40161,1.40113,1.40161,42400000.0
2005-11-07 14:39:00,1.40138,1.40164,1.40107,1.40164,25600000.0
2005-11-07 14:40:00,1.40171,1.40186,1.40168,1.4018,40000000.0
2005-11-07 14:41:00,1.40177,1.40182,1.40156,1.40173,55600000.0
2005-11-07 14:42:00,1.40172,1.40227,1.40154,1.40154,86500000.0
2005-11-07 14:43:00,1.40205,1.40221,1.40196,1.40197,47600000.0
2005-11-07 14:44:00,1.40182,1.40182,1.40141,1.40158,49400000.0
2005-11-07 14:45:00,1.4015,1.4017,1.40131,1.40145,44600000.0
2005-11-07 14:46:00,1.40156,1.40158,1.40137,1.4015,24200000.0
2005-11-07 14:47:00,1.40156,1.40176,1.40143,1.40176,32400000.0
2005-11-07 14:48:00,1.4017,1.40203,1.40164,1.40203,23200000.0
2005-11-07 14:49:00,1.40214,1.40227,1.40206,1.4022,38200000.0
2005-11-07 14:50:00,1.40224,1.40269,1.40224,1.40269,25800000.0
2005-11-07 14:51:00,1.40286,1.40299,1.40274,1.40283,42800000.0
2005-11-07 14:52:00,1.40302,1.4035,1.40302,1.40345,26800000.0
2005-11-07 14:53:00,1.40335,1.40342,1.40306,1.40322,19800000.0
2005-11-07 14:54:00,1.40338,1.40338,1.40264,1.40264,22000000.0
2005-11-07 14:55:00,1.40285,1.40286,1.4024,1.4024,54200000.0
2005-11-07 14:56:00,1.40263,1.40263,1.40246,1.40256,30600000.0
2005-11-07 14:57:00,1.40253,1.40253,1.40226,1.40231,26800000.0
2005-11-07 14:58:00,1.40222,1.40251,1.40222,1.40222,40200000.0
2005-11-07 14:59:00,1.40238,1.40248,1.4022,1.4022,43800000.0
2005-11-07 15:00:00,1.4022,1.40228,1.40185,1.40185,53700000.0
2005-11-07 15:01:00,1.40228,1.40228,1.40193,1.40209,40200000.0
2005-11-07 15:02:00,1.40222,1.40236,1.40204,1.40236,44000001.0
2005-11-07 15:03:00,1.40235,1.40249,1.40206,1.40223,52900001.0
2005-11-07 15:04:00,1.40223,1.40259,1.40223,1.40259,49700000.0
2005-11-07 15:05:00,1.40262,1.40282,1.40262,1.40274,24200000.0
2005-11-07 15:06:00,1.40258,1.40286,1.40216,1.40261,38200000.0
2005-11-07 15:07:00,1.4027,1.4027,1.40237,1.40263,34800000.0
2005-11-07 15:08:00,1.4025,1.40274,1.40235,1.40269,34600000.0
2005-11-07 15:09:00,1.40277,1.40293,1.40253,1.4028,45200000.0
2005-11-07 15:10:00,1.40271,1.4029,1.4025,1.4025,44000000.0
2005-11-07 15:11:00,1.40244,1.40252,1.4023,1.4023,18000000.0
2005-11-07 15:12:00,1.4021,1.40226,1.40202,1.40202,39300000.0
2005-11-07 15:13:00,1.40206,1.40206,1.40183,1.40193,58600000.0
2005-11-07 15:14:00,1.40169,1.40179,1.40168,1.40168,40000000.0
2005-11-07 15:15:00,1.40164,1.40176,1.40114,1.40142,39800000.0
2005-11-07 15:16:00,1.40126,1.4014,1.40123,1.40132,29600000.0
2005-11-07 15:17:00,1.40152,1.40201,1.40138,1.40201,49300000.0
2005-11-07 15:18:00,1.40205,1.40217,1.40174,1.40217,29800000.0
2005-11-07 15:19:00,1.40222,1.4023,1.40194,1.40212,33200000.0
2005-11-07 15:20:00,1.402,1.402,1.40182,1.40183,38500000.0
2005-11-07 15:21:00,1.40203,1.40203,1.40188,1.40203,56200001.0
2005-11-07 15:22:00,1.40193,1.4021,1.40183,1.40197,38200000.0
2005-11-07 15:23:00,1.40187,1.40187,1.40143,1.40147,41300000.0
2005-11-07 15:24:00,1.4016,1.4018,1.40157,1.40167,38400000.0
2005-11-07 15:25:00,1.40193,1.40218,1.40181,1.402,23600000.0
2005-11-07 15:26:00,1.40217,1.4024,1.40217,1.4024,42400000.0
2005-11-07 15:27:00,1.40226,1.40249,1.40217,1.40229,38900000.0
2005-11-07 15:28:00,1.40197,1.40197,1.40171,1.40191,25600000.0
2005-11-07 15:29:00,1.40185,1.4019,1.40161,1.40175,40600000.0
2005-11-07 15:30:00,1.40174,1.40213,1.40147,1.40213,43900000.0
2005-11-07 15:31:00,1.40211,1.40216,1.40177,1.40188,44600000.0
2005-11-07 15:32:00,1.40205,1.40215,1.40198,1.40209,39200000.0
2005-11-07 15:33:00,1.402,1.40208,1.40166,1.40206,30200000.0
2005-11-07 15:34:00,1.40192,1.40218,1.4018,1.4018,27800000.0
2005-11-07 15:35:00,1.4018,1.40195,1.4015,1.4015,17200000.0
2005-11-07 15:36:00,1.40188,1.40224,1.40185,1.40205,62800001.0
2005-11-07 15:37:00,1.40215,1.40225,1.40193,1.40202,48800000.0
2005-11-07 15:38:00,1.40183,1.40235,1.40183,1.40235,37400000.0
2005-11-07 15:39:00,1.40221,1.40223,1.40195,1.40195,38800000.0
2005-11-07 15:40:00,1.40219,1.40288,1.40219,1.40284,37400000.0
2005-11-07 15:41:00,1.40286,1.40294,1.40257,1.4028,33200000.0
2005-11-07 15:42:00,1.40295,1.40309,1.40266,1.4029,25800000.0
2005-11-07 15:43:00,1.40319,1.40347,1.40274,1.40274,37400000.0
2005-11-07 15:44:00,1.40275,1.40292,1.40239,1.40285,26800000.0
2005-11-07 15:45:00,1.40288,1.40329,1.40271,1.40329,36000000.0
2005-11-07 15:46:00,1.40329,1.40353,1.40319,1.40321,46400001.0
2005-11-07 15:47:00,1.40304,1.40304,1.40222,1.40258,40200000.0
2005-11-07 15:48:00,1.40243,1.40243,1.40196,1.40214,23000000.0
2005-11-07 15:49:00,1.4022,1.40239,1.40211,1.40211,39700000.0
2005-11-07 15:50:00,1.4019,1.40193,1.40176,1.40176,38800000.0
2005-11-07 15:51:00,1.40154,1.40154,1.4012,1.40148,30800000.0
2005-11-07 15:52:00,1.40144,1.40158,1.40126,1.40137,37400000.0
2005-11-07 15:53:00,1.40135,1.40145,1.40105,1.40113,58000001.0
2005-11-07 15:54:00,1.40116,1.40157,1.40105,1.40142,29000000.0
2005-11-07 15:55:00,1.40167,1.40193,1.40139,1.40184,47400000.0
2005-11-07 15:56:00,1.40167,1.40213,1.4013,1.40207,43500000.0
2005-11-07 15:57:00,1.40203,1.40216,1.40135,1.40135,26200000.0
2005-11-07 15:58:00,1.40174,1.40174,1.40125,1.4014,32600000.0
2005-11-07 15:59:00,1.40139,1.4019,1.40136,1.40161,30300000.0
2005-11-07 16:00:00,1.40156,1.40169,1.40111,1.40134,30600000.0
2005-11-07 16:01:00,1.40126,1.40144,1.40119,1.40125,38200000.0
2005-11-07 16:02:00,1.40126,1.40149,1.40107,1.4014,50100001.0
2005-11-07 16:03:00,1.4013,1.40183,1.4013,1.40162,36400000.0
2005-11-07 16:04:00,1.40154,1.40219,1.40154,1.40193,47600000.0
2005-11-07 16:05:00,1.40192,1.4022,1.40192,1.40212,25400000.0
2005-11-07 16:06:00,1.40188,1.40188,1.4014,1.40155,28000000.0
2005-11-07 16:07:00,1.40136,1.40183,1.40136,1.4017,42500000.0
2005-11-07 16:08:00,1.40194,1.40194,1.4015,1.40161,22700000.0
2005-11-07 16:09:00,1.40157,1.40183,1.40151,1.40168,34000000.0
2005-11-07 16:10:00,1.40176,1.4018,1.40145,1.40159,25200000.0
2005-11-07 16:11:00,1.40138,1.40165,1.40138,1.40156,14800000.0
2005-11-07 16:12:00,1.40129,1.40163,1.40098,1.40101,39800000.0
2005-11-07 16:13:00,1.4008,1.40097,1.40068,1.40091,35200000.0
2005-11-07 16:14:00,1.4008,1.40163,1.4008,1.40163,44600000.0
2005-11-07 16:15:00,1.40149,1.40171,1.40139,1.40165,37600000.0
2005-11-07 16:16:00,1.40145,1.4015,1.40123,1.40123,31600000.0
2005-11-07 16:17:00,1.40091,1.40105,1.40091,1.40098,40700001.0
2005-11-07 16:18:00,1.40107,1.40118,1.40096,1.40118,35600000.0
2005-11-07 16:19:00,1.40153,1.40177,1.40142,1.40164,34200000.0
2005-11-07 16:20:00,1.40146,1.40146,1.40102,1.40124,45800000.0
2005-11-07 16:21:00,1.40109,1.40119,1.40079,1.40097,52200000.0
2005-11-07 16:22:00,1.40103,1.40156,1.40103,1.40122,39400000.0
2005-11-07 16:23:00,1.40135,1.40135,1.40112,1.40112,25400000.0
2005-11-07 16:24:00,1.40116,1.40116,1.40084,1.40088,20800000.0
2005-11-07 16:25:00,1.40108,1.40115,1.40063,1.40084,38900000.0
2005-11-07 16:26:00,1.40105,1.40112,1.4008,1.4008,54400000.0
2005-11-07 16:27:00,1.40099,1.40133,1.40099,1.40108,34800000.0
2005-11-07 16:28:00,1.40144,1.40156,1.4012,1.40121,43800000.0
2005-11-07 16:29:00,1.40126,1.40126,1.40085,1.40085,54400001.0
2005-11-07 16:30:00,1.40067,1.40081,1.40053,1.40071,39300000.0
2005-11-07 16:31:00,1.40064,1.40067,1.39998,1.39998,51000001.0
2005-11-07 16:32:00,1.39985,1.39985,1.39932,1.39975,40000000.0
2005-11-07 16:33:00,1.3997,1.39985,1.39936,1.39981,48900000.0
2005-11-07 16:34:00,1.39988,1.39988,1.39951,1.39979,39600000.0
2005-11-07 16:35:00,1.39986,1.40005,1.39979,1.39995,37300000.0
2005-11-07 16:36:00,1.39975,1.40011,1.39975,1.40011,54600000.0
2005-11-07 16:37:00,1.40041,1.40041,1.39985,1.40001,51800000.0
2005-11-07 16:38:00,1.39986,1.40007,1.39982,1.40002,39600000.0
2005-11-07 16:39:00,1.40028,1.40029,1.40002,1.40005,25800000.0
2005-11-07 16:40:00,1.39992,1.40001,1.39984,1.39986,35700000.0
2005-11-07 16:41:00,1.39923,1.4001,1.39923,1.39979,46800000.0
2005-11-07 16:42:00,1.40009,1.40076,1.40009,1.40076,32400000.0
2005-11-07 16:43:00,1.40063,1.40079,1.40049,1.40049,63600001.0
2005-11-07 16:44:00,1.40052,1.40066,1.40021,1.40061,32200000.0
2005-11-07 16:45:00,1.4004,1.40071,1.40035,1.40055,42000000.0
2005-11-07 16:46:00,1.40074,1.40074,1.40045,1.40062,47600000.0
2005-11-07 16:47:00,1.40079,1.40103,1.40076,1.4009,54400000.0
2005-11-07 16:48:00,1.40112,1.40112,1.40066,1.40082,32400000.0
2005-11-07 16:49:00,1.40069,1.40074,1.40043,1.40067,38200000.0
2005-11-07 16:50:00,1.40054,1.40095,1.40043,1.40081,51300000.0
2005-11-07 16:51:00,1.40087,1.40104,1.40065,1.40096,22400000.0
2005-11-07 16:52:00,1.40122,1.40122,1.40068,1.40087,44200000.0
2005-11-07 16:53:00,1.40073,1.40136,1.4005,1.40136,62100000.0
2005-11-07 16:54:00,1.40147,1.40159,1.4011,1.40142,44800000.0
2005-11-07 16:55:00,1.40136,1.40138,1.40095,1.4013,30600000.0
2005-11-07 16:56:00,1.40128,1.40136,1.40093,1.4012,36400000.0
2005-11-07 16:57:00,1.40118,1.40155,1.40118,1.40151,21200000.0
2005-11-07 16:58:00,1.40128,1.40135,1.40115,1.40115,43700000.0
2005-11-07 16:59:00,1.40133,1.40184,1.40129,1.40184,38500000.0
2005-11-07 17:00:00,1.40103,1.40174,1.40103,1.40174,54100000.0
2005-11-07 17:01:00,1.40164,1.40229,1.40162,1.40229,32000000.0
2005-11-07 17:02:00,1.40213,1.40213,1.40165,1.40207,36400000.0
2005-11-07 17:03:00,1.40205,1.40215,1.40189,1.40193,47700000.0
2005-11-07 17:04:00,1.40199,1.40207,1.40167,1.40197,45300000.0
2005-11-07 17:05:00,1.40206,1.40227,1.40183,1.40214,24200000.0
2005-11-07 17:06:00,1.40192,1.40235,1.40192,1.40204,52700000.0
2005-11-07 17:07:00,1.402,1.4023,1.402,1.40213,37200000.0
2005-11-07 17:08:00,1.40223,1.40306,1.40223,1.40306,25600000.0
2005-11-07 17:09:00,1.40306,1.40306,1.40246,1.4026,55500000.0
2005-11-07 17:10:00,1.40245,1.40296,1.40245,1.40272,28000000.0
2005-11-07 17:11:00,1.40278,1.4029,1.40263,1.40267,27600000.0
2005-11-07 17:12:00,1.40263,1.40287,1.40262,1.40282,39200001.0
2005-11-07 17:13:00,1.4027,1.40291,1.40265,1.40288,29200000.0
2005-11-07 17:14:00,1.40244,1.40299,1.40244,1.40266,44900000.0
2005-11-07 17:15:00,1.40293,1.40293,1.40267,1.40268,38000000.0
2005-11-07 17:16:00,1.40257,1.40279,1.40257,1.40269,40200000.0
2005-11-07 17:17:00,1.40273,1.40294,1.40237,1.40276,44400000.0
2005-11-07 17:18:00,1.4029,1.4029,1.40263,1.40263,64200000.0
2005-11-07 17:19:00,1.40235,1.40254,1.40221,1.4024,42200000.0
2005-11-07 17:20:00,1.40236,1.40236,1.40194,1.40212,30400000.0
2005-11-07 17:21:00,1.40245,1.40245,1.40151,1.40217,40000000.0
2005-11-07 17:22:00,1.40207,1.40268,1.40207,1.40256,56600000.0
2005-11-07 17:23:00,1.40228,1.40295,1.40228,1.40293,20600000.0
2005-11-07 17:24:00,1.40256,1.40256,1.40184,1.40199,25600000.0
2005-11-07 17:25:00,1.40175,1.40175,1.40089,1.40146,54200000.0
2005-11-07 17:26:00,1.40138,1.40158,1.40122,1.40147,49300000.0
2005-11-07 17:27:00,1.40149,1.40156,1.40113,1.40113,33000000.0
2005-11-07 17:28:00,1.40154,1.40167,1.40134,1.40163,49400000.0
2005-11-07 17:29:00,1.40174,1.40188,1.40112,1.40175,48400000.0
2005-11-07 17:30:00,1.40206,1.40223,1.40144,1.40214,50500000.0
2005-11-07 17:31:00,1.40266,1.40293,1.40257,1.40265,47700001.0
2005-11-07 17:32:00,1.40241,1.40252,1.40238,1.40238,30400000.0
2005-11-07 17:33:00,1.40244,1.40275,1.4024,1.40275,53600000.0
2005-11-07 17:34:00,1.4029,1.40298,1.40267,1.40274,41800001.0
2005-11-07 17:35:00,1.40283,1.40289,1.40262,1.40274,33000000.0
2005-11-07 17:36:00,1.40274,1.40278,1.40259,1.40269,35800000.0
2005-11-07 17:37:00,1.40287,1.40344,1.40287,1.40319,23600000.0
2005-11-07 17:38:00,1.40285,1.4032,1.40274,1.40274,45900000.0
2005-11-07 17:39:00,1.40298,1.40303,1.40272,1.40287,25400000.0
2005-11-07 17:40:00,1.40258,1.40302,1.40251,1.40252,48200000.0
2005-11-07 17:41:00,1.40251,1.40288,1.40246,1.4028,48200000.0
2005-11-07 17:42:00,1.40283,1.40311,1.40244,1.40298,32900000.0
2005-11-07 17:43:00,1.40303,1.4033,1.40283,1.40324,39200000.0
2005-11-07 17:44:00,1.40308,1.40315,1.40277,1.40315,36400000.0
2005-11-07 17:45:00,1.40324,1.40335,1.40298,1.40328,31600000.0
2005-11-07 17:46:00,1.40339,1.40341,1.40309,1.40335,54200000.0
2005-11-07 17:47:00,1.40323,1.40388,1.40323,1.4036,32800000.0
2005-11-07 17:48:00,1.40351,1.40376,1.4033,1.40368,43300000.0
2005-11-07 17:49:00,1.40351,1.40351,1.40239,1.40289,32400000.0
2005-11-07 17:50:00,1.40294,1.40297,1.40265,1.40294,52400000.0
2005-11-07 17:51:00,1.40283,1.40301,1.40201,1.40201,31500000.0
2005-11-07 17:52:00,1.40223,1.40255,1.40218,1.40245,28000000.0
2005-11-07 17:53:00,1.40242,1.40293,1.40242,1.40271,28300000.0
2005-11-07 17:54:00,1.4024,1.40271,1.40206,1.40239,46200000.0
2005-11-07 17:55:00,1.40244,1.40284,1.40211,1.4026,31600000.0
2005-11-07 17:56:00,1.40231,1.40231,1.40171,1.40171,31800000.0
2005-11-07 17:57:00,1.40163,1.4019,1.40154,1.4019,45500000.0
2005-11-07 17:58:00,1.40202,1.40249,1.40191,1.40237,54700000.0
2005-11-07 17:59:00,1.40211,1.40309,1.40211,1.4028,56600000.0
2005-11-07 18:00:00,1.40292,1.403,1.40235,1.40237,54500000.0
2005-11-07 18:01:00,1.40232,1.40234,1.40187,1.40187,47400000.0
2005-11-07 18:02:00,1.40169,1.40229,1.40169,1.40188,39400000.0
2005-11-07 18:03:00,1.40188,1.40201,1.40127,1.40127,26000000.0
2005-11-07 18:04:00,1.40153,1.40172,1.40144,1.4016,45600000.0
2005-11-07 18:05:00,1.40194,1.40204,1.40182,1.40196,29000000.0
2005-11-07 18:06:00,1.40203,1.40226,1.4018,1.4018,33600000.0
2005-11-07 18:07:00,1.40171,1.40171,1.40113,1.40135,40500000.0
2005-11-07 18:08:00,1.40139,1.40181,1.40139,1.40169,38800000.0
2005-11-07 18:09:00,1.4018,1.40221,1.40174,1.40195,32800000.0
2005-11-07 18:10:00,1.40188,1.40197,1.40166,1.4018,33000000.0
2005-11-07 18:11:00,1.40198,1.40206,1.40182,1.40206,30200000.0
2005-11-07 18:12:00,1.40219,1.40272,1.40219,1.40265,62700000.0
2005-11-07 18:13:00,1.40276,1.40276,1.40214,1.40228,31700000.0
2005-11-07 18:14:00,1.40174,1.40238,1.40174,1.40225,22800000.0
2005-11-07 18:15:00,1.40229,1.40247,1.40215,1.40226,42400000.0
2005-11-07 18:16:00,1.40237,1.40244,1.40216,1.40222,37600000.0
2005-11-07 18:17:00,1.40224,1.40251,1.40223,1.40238,51100000.0
2005-11-07 18:18:00,1.40247,1.4025,1.40218,1.4023,34400000.0
2005-11-07 18:19:00,1.40238,1.40238,1.40194,1.40211,30600000.0
2005-11-07 18:20:00,1.40223,1.40223,1.40177,1.40184,35400000.0
2005-11-07 18:21:00,1.40181,1.40181,1.40158,1.40163,44300000.0
2005-11-07 18:22:00,1.40162,1.40177,1.40161,1.4017,30600000.0
2005-11-07 18:23:00,1.40176,1.40227,1.40176,1.40216,43600000.0
2005-11-07 18:24:00,1.40214,1.40265,1.40212,1.40255,58900000.0
2005-11-07 18:25:00,1.40274,1.40276,1.40253,1.40266,37800000.0
2005-11-07 18:26:00,1.40255,1.40255,1.40238,1.40238,37800000.0
2005-11-07 18:27:00,1.40236,1.40261,1.4022,1.40253,32600000.0
2005-11-07 18:28:00,1.4024,1.40256,1.40207,1.40207,33200000.0
2005-11-07 18:29:00,1.40212,1.40266,1.40212,1.40264,32500000.0
2005-11-07 18:30:00,1.40293,1.40293,1.40262,1.40279,39300000.0
2005-11-07 18:31:00,1.40277,1.40277,1.40231,1.40244,32600000.0
2005-11-07 18:32:00,1.40243,1.40243,1.4021,1.40233,41100000.0
2005-11-07 18:33:00,1.4023,1.4023,1.40179,1.40197,42000000.0
2005-11-07 18:34:00,1.40204,1.4024,1.40203,1.4024,44900000.0
2005-11-07 18:35:00,1.40243,1.40274,1.40233,1.40274,46400000.0
2005-11-07 18:36:00,1.40261,1.40307,1.40261,1.40283,47600000.0
2005-11-07 18:37:00,1.40299,1.40325,1.40299,1.40325,48700000.0
2005-11-07 18:38:00,1.4032,1.40351,1.403,1.40351,34600000.0
2005-11-07 18:39:00,1.40348,1.4039,1.40348,1.40373,32000000.0
2005-11-07 18:40:00,1.40402,1.40402,1.4036,1.40377,27000000.0
2005-11-07 18:41:00,1.4038,1.40403,1.40372,1.4039,26900000.0
2005-11-07 18:42:00,1.4038,1.40408,1.40376,1.40408,75800002.0
2005-11-07 18:43:00,1.40392,1.404,1.40363,1.4039,23200000.0
2005-11-07 18:44:00,1.40401,1.40413,1.40388,1.40392,45700000.0
2005-11-07 18:45:00,1.40414,1.40425,1.40397,1.40397,24000000.0
2005-11-07 18:46:00,1.40408,1.40408,1.40343,1.40343,25000000.0
2005-11-07 18:47:00,1.40358,1.40358,1.40319,1.40319,35800000.0
2005-11-07 18:48:00,1.4028,1.4031,1.40253,1.40268,42600000.0
2005-11-07 18:49:00,1.40253,1.40253,1.40209,1.40221,38600001.0
2005-11-07 18:50:00,1.40236,1.40282,1.40235,1.40278,29400000.0
2005-11-07 18:51:00,1.40288,1.40315,1.40288,1.40305,51800000.0
2005-11-07 18:52:00,1.40285,1.40316,1.40285,1.40294,44600000.0
2005-11-07 18:53:00,1.40282,1.40326,1.40282,1.40325,53600000.0
2005-11-07 18:54:00,1.40363,1.40363,1.40308,1.40357,24800000.0
2005-11-07 18:55:00,1.40326,1.40345,1.40326,1.40343,34400000.0
2005-11-07 18:56:00,1.40331,1.40356,1.40306,1.40306,61300000.0
2005-11-07 18:57:00,1.40336,1.40336,1.40323,1.40329,22200000.0
2005-11-07 18:58:00,1.40323,1.40334,1.40301,1.40301,36700000.0
2005-11-07 18:59:00,1.40306,1.40306,1.40251,1.40293,25600000.0
2005-11-07 19:00:00,1.40307,1.40315,1.40267,1.40307,28000000.0
2005-11-07 19:01:00,1.40325,1.40325,1.40287,1.40298,49000000.0
2005-11-07 19:02:00,1.40292,1.40295,1.40275,1.40275,43500000.0
2005-11-07 19:03:00,1.40281,1.40306,1.40257,1.40306,45000000.0
2005-11-07 19:04:00,1.40311,1.40319,1.40293,1.40316,27800000.0
2005-11-07 19:05:00,1.40329,1.40335,1.40303,1.40324,23400000.0
2005-11-07 19:06:00,1.40339,1.40339,1.40323,1.40331,35200000.0
2005-11-07 19:07:00,1.40334,1.40353,1.40316,1.40353,45900000.0
2005-11-07 19:08:00,1.40366,1.40385,1.40331,1.40336,33900000.0
2005-11-07 19:09:00,1.40349,1.40385,1.40349,1.40384,30200000.0
2005-11-07 19:10:00,1.40405,1.40405,1.40335,1.40335,57900000.0
2005-11-07 19:11:00,1.40379,1.40379,1.40358,1.40358,30200000.0
2005-11-07 19:12:00,1.40321,1.40355,1.40321,1.40355,41300000.0
2005-11-07 19:13:00,1.4036,1.40369,1.40343,1.40364,40900000.0
2005-11-07 19:14:00,1.40352,1.40389,1.40349,1.40389,36600000.0
2005-11-07 19:15:00,1.40383,1.40383,1.40358,1.40373,24600000.0
2005-11-07 19:16:00,1.40345,1.40393,1.40345,1.40393,49400000.0
2005-11-07 19:17:00,1.40397,1.40411,1.40369,1.40405,44100000.0
2005-11-07 19:18:00,1.40416,1.40416,1.4038,1.40386,23800000.0
2005-11-07 19:19:00,1.40367,1.40367,1.40262,1.40296,50000001.0
2005-11-07 19:20:00,1.40281,1.40287,1.40243,1.4027,55300000.0
2005-11-07 19:21:00,1.40244,1.40266,1.40241,1.40262,30400000.0
2005-11-07 19:22:00,1.40273,1.40277,1.40256,1.40262,25600000.0
2005-11-07 19:23:00,1.40232,1.40262,1.40212,1.40259,49200000.0
2005-11-07 19:24:00,1.40221,1.40233,1.40186,1.40229,53800001.0
2005-11-07 19:25:00,1.40235,1.40235,1.40184,1.40213,37200000.0
2005-11-07 19:26:00,1.40178,1.40209,1.40158,1.40158,25400000.0
2005-11-07 19:27:00,1.40154,1.40171,1.40134,1.40168,34000000.0
2005-11-07 19:28:00,1.40148,1.40175,1.40146,1.40151,36600000.0
2005-11-07 19:29:00,1.40136,1.40175,1.40126,1.40175,29400000.0
2005-11-07 19:30:00,1.4019,1.4019,1.40181,1.40181,42000000.0
2005-11-07 19:31:00,1.40179,1.40179,1.40133,1.40179,53200000.0
2005-11-07 19:32:00,1.40184,1.40207,1.4018,1.40192,42100000.0
2005-11-07 19:33:00,1.40184,1.40184,1.40143,1.40168,36200000.0
2005-11-07 19:34:00,1.40153,1.40159,1.40136,1.40146,38300000.0
2005-11-07 19:35:00,1.40155,1.40175,1.40133,1.40166,32000000.0
2005-11-07 19:36:00,1.40159,1.40224,1.40159,1.40224,33300000.0
2005-11-07 19:37:00,1.40238,1.40252,1.40218,1.40218,31400000.0
2005-11-07 19:38:00,1.40217,1.40253,1.40214,1.40214,33800001.0
2005-11-07 19:39:00,1.40238,1.4027,1.40231,1.4027,40700000.0
2005-11-07 19:40:00,1.40291,1.40331,1.40291,1.40307,46600001.0
2005-11-07 19:41:00,1.40305,1.40328,1.40281,1.40291,31300000.0
2005-11-07 19:42:00,1.40268,1.40288,1.4024,1.40288,33800000.0
2005-11-07 19:43:00,1.40264,1.40264,1.40216,1.40237,24000000.0
2005-11-07 19:44:00,1.40223,1.40244,1.4022,1.40237,73400002.0
2005-11-07 19:45:00,1.40211,1.40216,1.40203,1.40211,32400000.0
2005-11-07 19:46:00,1.40195,1.40195,1.40108,1.40108,54300000.0
2005-11-07 19:47:00,1.4014,1.40143,1.40108,1.40117,49000000.0
2005-11-07 19:48:00,1.40092,1.40107,1.40092,1.40104,36100000.0
2005-11-07 19:49:00,1.40113,1.40127,1.40113,1.40117,28700000.0
2005-11-07 19:50:00,1.40134,1.40134,1.40074,1.40082,27200000.0
2005-11-07 19:51:00,1.40061,1.40088,1.40061,1.40088,31400000.0
2005-11-07 19:52:00,1.40081,1.40088,1.40059,1.40075,29400000.0
2005-11-07 19:53:00,1.40081,1.401,1.40051,1.40072,42400000.0
2005-11-07 19:54:00,1.40077,1.40085,1.40063,1.40085,39000000.0
2005-11-07 19:55:00,1.40112,1.40131,1.40105,1.40107,35400000.0
2005-11-07 19:56:00,1.40111,1.40127,1.40098,1.40116,40900000.0
2005-11-07 19:57:00,1.40104,1.40116,1.40088,1.40101,36200000.0
2005-11-07 19:58:00,1.401,1.40144,1.401,1.4013,25400000.0
2005-11-07 19:59:00,1.40138,1.40156,1.40127,1.40131,25000000.0
2005-11-07 20:00:00,1.4013,1.4015,1.40113,1.40113,51200000.0
2005-11-07 20:01:00,1.40153,1.40153,1.40111,1.40121,87700002.0
2005-11-07 20:02:00,1.40131,1.40148,1.40123,1.40143,30400000.0
2005-11-07 20:03:00,1.40149,1.40149,1.40115,1.40144,20600000.0
2005-11-07 20:04:00,1.40146,1.40152,1.40113,1.40139,59200000.0
2005-11-07 20:05:00,1.40154,1.40172,1.40115,1.40115,30600000.0
2005-11-07 20:06:00,1.40119,1.40138,1.40101,1.40114,34700000.0
2005-11-07 20:07:00,1.40093,1.40093,1.40051,1.40086,30500000.0
2005-11-07 20:08:00,1.40094,1.40094,1.40031,1.40075,44600000.0
2005-11-07 20:09:00,1.40089,1.40106,1.40088,1.40103,36400000.0
2005-11-07 20:10:00,1.4007,1.40117,1.4007,1.4011,44400000.0
2005-11-07 20:11:00,1.40111,1.4014,1.40111,1.40132,37600000.0
2005-11-07 20:12:00,1.40146,1.40153,1.40107,1.40142,60600000.0
2005-11-07 20:13:00,1.40147,1.40151,1.40132,1.40151,41100000.0
2005-11-07 20:14:00,1.40138,1.40138,1.40079,1.40095,31200000.0
2005-11-07 20:15:00,1.40091,1.40094,1.40074,1.40094,29600000.0
2005-11-07 20:16:00,1.40077,1.40098,1.40066,1.40085,37600000.0
2005-11-07 20:17:00,1.40078,1.40146,1.40078,1.40142,46200000.0
2005-11-07 20:18:00,1.40111,1.40123,1.40094,1.40102,18200000.0
2005-11-07 20:19:00,1.40121,1.40139,1.40114,1.40139,58800000.0
2005-11-07 20:20:00,1.40154,1.40154,1.40134,1.40153,32800000.0
2005-11-07 20:21:00,1.40129,1.40135,1.40107,1.40135,33800000.0
2005-11-07 20:22:00,1.4014,1.4014,1.40111,1.40131,32800000.0
2005-11-07 20:23:00,1.4012,1.40139,1.40097,1.40118,49800000.0
2005-11-07 20:24:00,1.40104,1.40117,1.4008,1.40113,32600000.0
2005-11-07 20:25:00,1.40139,1.40139,1.40095,1.40106,51800000.0
2005-11-07 20:26:00,1.40117,1.40126,1.40091,1.40124,45000000.0
2005-11-07 20:27:00,1.40145,1.40145,1.40103,1.40117,39600000.0
2005-11-07 20:28:00,1.40116,1.40146,1.40116,1.40146,44400000.0
2005-11-07 20:29:00,1.40148,1.40168,1.40109,1.40159,42000000.0
2005-11-07 20:30:00,1.40167,1.40167,1.40137,1.40147,32400000.0
2005-11-07 20:31:00,1.40125,1.40134,1.4009,1.40134,54700000.0
2005-11-07 20:32:00,1.40131,1.40178,1.40109,1.40178,39400000.0
2005-11-07 20:33:00,1.40195,1.40206,1.40184,1.40206,37900000.0
2005-11-07 20:34:00,1.40178,1.40206,1.40178,1.40205,54400000.0
2005-11-07 20:35:00,1.40198,1.40218,1.40196,1.402,33800000.0
2005-11-07 20:36:00,1.40208,1.40228,1.402,1.40208,45800000.0
2005-11-07 20:37:00,1.40187,1.40189,1.4016,1.40189,32500000.0
2005-11-07 20:38:00,1.40196,1.40196,1.40164,1.40169,36400000.0
2005-11-07 20:39:00,1.40154,1.40183,1.40151,1.40157,51200000.0
2005-11-07 20:40:00,1.40155,1.402,1.40155,1.40187,52300000.0
2005-11-07 20:41:00,1.40209,1.40241,1.40206,1.40241,53200000.0
2005-11-07 20:42:00,1.40228,1.40228,1.40177,1.40221,41400000.0
2005-11-07 20:43:00,1.40216,1.40226,1.40182,1.40182,30200000.0
2005-11-07 20:44:00,1.40212,1.40224,1.40178,1.40224,28000000.0
2005-11-07 20:45:00,1.40223,1.40265,1.40223,1.40243,39600000.0
2005-11-07 20:46:00,1.4027,1.40274,1.4026,1.40273,81000000.0
2005-11-07 20:47:00,1.40278,1.40281,1.40226,1.40244,39000000.0
2005-11-07 20:48:00,1.40258,1.40273,1.40245,1.40262,39400000.0
2005-11-07 20:49:00,1.40259,1.40272,1.40254,1.4026,28900000.0
2005-11-07 20:50:00,1.40242,1.40245,1.4022,1.40245,42200000.0
2005-11-07 20:51:00,1.40223,1.40234,1.40212,1.40216,30800000.0
2005-11-07 20:52:00,1.40189,1.40189,1.40154,1.40158,21000000.0
2005-11-07 20:53:00,1.40133,1.40146,1.40122,1.40129,47400000.0
2005-11-07 20:54:00,1.40096,1.40116,1.40084,1.40091,35800000.0
2005-11-07 20:55:00,1.40092,1.40134,1.40087,1.40134,20000000.0
2005-11-07 20:56:00,1.4013,1.40137,1.40123,1.40126,22200000.0
2005-11-07 20:57:00,1.40119,1.40122,1.40107,1.4011,23400000.0
2005-11-07 20:58:00,1.40111,1.40128,1.40101,1.40114,54900000.0
2005-11-07 20:59:00,1.40102,1.40115,1.401,1.40102,49600000.0
2005-11-07 21:00:00,1.40079,1.401,1.40057,1.40091,40400000.0
2005-11-07 21:01:00,1.40095,1.40113,1.40055,1.40055,42400000.0
2005-11-07 21:02:00,1.40121,1.40143,1.40097,1.40126,51000000.0
2005-11-07 21:03:00,1.40117,1.40133,1.40109,1.40113,30800000.0
2005-11-07 21:04:00,1.40118,1.4013,1.40111,1.4013,27000000.0
2005-11-07 21:05:00,1.40111,1.40147,1.40108,1.40117,33200000.0
2005-11-07 21:06:00,1.40142,1.40142,1.40131,1.40141,38100000.0
2005-11-07 21:07:00,1.40143,1.40143,1.40116,1.40125,21000000.0
2005-11-07 21:08:00,1.4013,1.40135,1.40121,1.4013,43600001.0
2005-11-07 21:09:00,1.40136,1.4014,1.40119,1.4013,49000001.0
2005-11-07 21:10:00,1.40128,1.40156,1.40114,1.40114,48500000.0
2005-11-07 21:11:00,1.40105,1.40134,1.40074,1.40091,25600000.0
2005-11-07 21:12:00,1.40108,1.40121,1.40085,1.40093,36400000.0
2005-11-07 21:13:00,1.40111,1.40154,1.40111,1.40151,59400001.0
2005-11-07 21:14:00,1.40153,1.40175,1.40138,1.40154,33500000.0
2005-11-07 21:15:00,1.40161,1.40188,1.40159,1.40174,39000000.0
2005-11-07 21:16:00,1.40161,1.40233,1.40161,1.40223,33900000.0
2005-11-07 21:17:00,1.40208,1.40208,1.40137,1.40137,38400000.0
2005-11-07 21:18:00,1.4019,1.4019,1.40116,1.40164,31800000.0
2005-11-07 21:19:00,1.40192,1.40198,1.40177,1.4018,23000000.0
2005-11-07 21:20:00,1.40181,1.40206,1.40173,1.40185,43400000.0
2005-11-07 21:21:00,1.40193,1.40207,1.40173,1.40205,42200000.0
2005-11-07 21:22:00,1.40165,1.4021,1.40165,1.40176,39400000.0
2005-11-07 21:23:00,1.40178,1.40197,1.40149,1.40149,61500000.0
2005-11-07 21:24:00,1.4017,1.40207,1.40152,1.40181,45800000.0
2005-11-07 21:25:00,1.40192,1.40215,1.40169,1.40169,50800000.0
2005-11-07 21:26:00,1.40203,1.4022,1.40175,1.40184,26800000.0
2005-11-07 21:27:00,1.40193,1.40207,1.40193,1.402,23400000.0
2005-11-07 21:28:00,1.40183,1.40183,1.40165,1.40177,35400000.0
2005-11-07 21:29:00,1.40192,1.40192,1.40156,1.40156,39200001.0
2005-11-07 21:30:00,1.40165,1.40171,1.40151,1.40157,21000000.0
2005-11-07 21:31:00,1.40164,1.40164,1.40125,1.40125,34900000.0
2005-11-07 21:32:00,1.40135,1.40136,1.40109,1.40113,30000000.0
2005-11-07 21:33:00,1.40131,1.40168,1.40131,1.40147,33900000.0
2005-11-07 21:34:00,1.40165,1.40171,1.40146,1.4015,38800000.0
2005-11-07 21:35:00,1.40159,1.40205,1.40128,1.40205,40900000.0
2005-11-07 21:36:00,1.4022,1.4022,1.40176,1.40195,58400000.0
2005-11-07 21:37:00,1.40208,1.40221,1.40194,1.40221,51200000.0
2005-11-07 21:38:00,1.40233,1.40233,1.40213,1.40214,32800000.0
2005-11-07 21:39:00,1.40172,1.40194,1.40172,1.40176,37400000.0
2005-11-07 21:40:00,1.40147,1.4016,1.40135,1.4016,24400000.0
2005-11-07 21:41:00,1.40154,1.40167,1.40136,1.40157,27800000.0
2005-11-07 21:42:00,1.40195,1.40207,1.40171,1.40171,44700000.0
2005-11-07 21:43:00,1.40199,1.40207,1.40179,1.40207,34800000.0
2005-11-07 21:44:00,1.40202,1.40226,1.402,1.40206,21000000.0
2005-11-07 21:45:00,1.40198,1.40217,1.40189,1.40217,21200000.0
2005-11-07 21:46:00,1.40237,1.40253,1.4022,1.40228,62000000.0
2005-11-07 21:47:00,1.40223,1.4024,1.40203,1.40203,32300000.0
2005-11-07 21:48:00,1.4023,1.40246,1.40212,1.40218,58400000.0
2005-11-07 21:49:00,1.40223,1.40232,1.40215,1.40226,41400000.0
2005-11-07 21:50:00,1.40251,1.40251,1.40224,1.40225,60600000.0
2005-11-07 21:51:00,1.40233,1.403,1.40233,1.40293,60600000.0
2005-11-07 21:52:00,1.40289,1.4033,1.40282,1.40294,66900000.0
2005-11-07 21:53:00,1.40257,1.40273,1.40244,1.40244,38400000.0
2005-11-07 21:54:00,1.4025,1.40287,1.4025,1.40269,55300000.0
2005-11-07 21:55:00,1.40262,1.40276,1.40231,1.40276,64900000.0
2005-11-07 21:56:00,1.40271,1.40274,1.40243,1.40244,52700000.0
2005-11-07 21:57:00,1.40242,1.40242,1.4019,1.40227,37800000.0
2005-11-07 21:58:00,1.40226,1.40253,1.40224,1.40235,28600000.0
2005-11-07 21:59:00,1.40234,1.40234,1.40182,1.40183,43300000.0
2005-11-07 22:00:00,1.40185,1.40197,1.40185,1.4019,38600000.0
2005-11-07 22:01:00,1.40175,1.40213,1.40175,1.40197,34000000.0
2005-11-07 22:02:00,1.40184,1.40187,1.40167,1.40167,37600000.0
2005-11-07 22:03:00,1.40203,1.40216,1.40189,1.40216,35300000.0
2005-11-07 22:04:00,1.40227,1.40276,1.40226,1.40268,33900000.0
2005-11-07 22:05:00,1.40287,1.40291,1.40255,1.40285,34800000.0
2005-11-07 22:06:00,1.40282,1.40282,1.40211,1.4024,50600000.0
2005-11-07 22:07:00,1.40233,1.40301,1.40233,1.40275,40400000.0
2005-11-07 22:08:00,1.40246,1.40285,1.40246,1.40284,32900000.0
2005-11-07 22:09:00,1.40269,1.40269,1.40231,1.4025,30400000.0
2005-11-07 22:10:00,1.4026,1.40276,1.40248,1.4026,40000000.0
2005-11-07 22:11:00,1.40233,1.40244,1.40217,1.40231,34200000.0
2005-11-07 22:12:00,1.4025,1.40263,1.40228,1.40246,43800000.0
2005-11-07 22:13:00,1.40252,1.40282,1.40252,1.40282,25800000.0
2005-11-07 22:14:00,1.40258,1.40292,1.40258,1.40273,47200000.0
2005-11-07 22:15:00,1.40284,1.40299,1.40274,1.40284,42200000.0
2005-11-07 22:16:00,1.40281,1.40294,1.40269,1.40269,33100000.0
2005-11-07 22:17:00,1.40276,1.40276,1.4024,1.40243,28000000.0
2005-11-07 22:18:00,1.40246,1.40246,1.40213,1.4022,35400000.0
2005-11-07 22:19:00,1.40222,1.40245,1.40222,1.40233,47000001.0
2005-11-07 22:20:00,1.4025,1.40272,1.40245,1.4027,92800002.0
2005-11-07 22:21:00,1.40252,1.40252,1.40205,1.40235,41400000.0
2005-11-07 22:22:00,1.40255,1.40259,1.40236,1.40254,49400000.0
2005-11-07 22:23:00,1.40262,1.40262,1.40235,1.40236,23400000.0
2005-11-07 22:24:00,1.40256,1.40256,1.40231,1.40248,39400001.0
2005-11-07 22:25:00,1.40243,1.40268,1.40243,1.40265,35000000.0
2005-11-07 22:26:00,1.40247,1.40274,1.40247,1.40272,27900000.0
2005-11-07 22:27:00,1.40245,1.40245,1.40195,1.40225,49000000.0
2005-11-07 22:28:00,1.40216,1.40236,1.40212,1.40224,41000000.0
2005-11-07 22:29:00,1.40235,1.40235,1.40196,1.40201,22800000.0
2005-11-07 22:30:00,1.40186,1.40189,1.40176,1.40178,36200000.0
2005-11-07 22:31:00,1.40182,1.40182,1.401,1.40171,30800000.0
2005-11-07 22:32:00,1.40181,1.40208,1.4017,1.4017,58600000.0
2005-11-07 22:33:00,1.40166,1.40195,1.40148,1.40149,52300001.0
2005-11-07 22:34:00,1.40133,1.40139,1.40102,1.40117,66700000.0
2005-11-07 22:35:00,1.40135,1.40139,1.4012,1.40123,42100000.0
2005-11-07 22:36:00,1.40104,1.40104,1.40017,1.40017,43300000.0
2005-11-07 22:37:00,1.40091,1.40111,1.40072,1.40074,44600000.0
2005-11-07 22:38:00,1.40064,1.40081,1.40056,1.40068,37600000.0
2005-11-07 22:39:00,1.40058,1.40068,1.40043,1.40054,28900000.0
2005-11-07 22:40:00,1.40061,1.40084,1.40046,1.40064,51600000.0
2005-11-07 22:41:00,1.40091,1.40128,1.40091,1.40113,38800000.0
2005-11-07 22:42:00,1.40117,1.40117,1.40096,1.40115,37600000.0
2005-11-07 22:43:00,1.40123,1.40129,1.40108,1.40124,41600001.0
2005-11-07 22:44:00,1.40106,1.40116,1.4009,1.40116,33000000.0
2005-11-07 22:45:00,1.40117,1.40117,1.40092,1.40092,44800000.0
2005-11-07 22:46:00,1.40083,1.40093,1.40075,1.40075,28200000.0
2005-11-07 22:47:00,1.40085,1.40093,1.40071,1.40075,50100000.0
2005-11-07 22:48:00,1.40056,1.40092,1.40056,1.40092,37900000.0
2005-11-07 22:49:00,1.40077,1.4009,1.40043,1.40061,33200000.0
2005-11-07 22:50:00,1.40081,1.40095,1.40071,1.40071,15400000.0
2005-11-07 22:51:00,1.40077,1.40077,1.40053,1.40062,31400000.0
2005-11-07 22:52:00,1.40053,1.40053,1.40014,1.40016,32800000.0
2005-11-07 22:53:00,1.40035,1.40046,1.40005,1.40041,54800000.0
2005-11-07 22:54:00,1.40041,1.40048,1.40026,1.40026,40800000.0
2005-11-07 22:55:00,1.40035,1.40039,1.40008,1.40016,25600000.0
2005-11-07 22:56:00,1.40034,1.40046,1.40021,1.40046,44000001.0
2005-11-07 22:57:00,1.4004,1.4004,1.40014,1.40019,41100000.0
2005-11-07 22:58:00,1.40044,1.40088,1.40044,1.40088,25800000.0
2005-11-07 22:59:00,1.4012,1.4013,1.40089,1.40111,34200000.0
2005-11-07 23:00:00,1.40107,1.40118,1.40068,1.40068,28900000.0
2005-11-07 23:01:00,1.4006,1.40126,1.40044,1.40126,31500000.0
2005-11-07 23:02:00,1.40122,1.40127,1.40115,1.40127,37400000.0
2005-11-07 23:03:00,1.40137,1.40137,1.4007,1.4007,52000000.0
2005-11-07 23:04:00,1.40069,1.40071,1.40053,1.40054,21000000.0
2005-11-07 23:05:00,1.40038,1.40056,1.40038,1.40056,36000000.0
2005-11-07 23:06:00,1.40014,1.4005,1.40003,1.40045,36600000.0
2005-11-07 23:07:00,1.4004,1.40081,1.4004,1.40067,26400000.0
2005-11-07 23:08:00,1.40068,1.40083,1.4006,1.4007,24200000.0
2005-11-07 23:09:00,1.40078,1.40093,1.40063,1.40074,32800000.0
2005-11-07 23:10:00,1.40054,1.40087,1.4005,1.40078,52100000.0
2005-11-07 23:11:00,1.40072,1.40086,1.40068,1.40079,44400000.0
2005-11-07 23:12:00,1.40083,1.40091,1.40073,1.40087,22200000.0
2005-11-07 23:13:00,1.40016,1.40088,1.40016,1.40075,49700000.0
2005-11-07 23:14:00,1.40091,1.40096,1.40079,1.40096,27900000.0
2005-11-07 23:15:00,1.40095,1.40106,1.40041,1.40093,45200000.0
2005-11-07 23:16:00,1.40104,1.40105,1.40085,1.40085,31200000.0
2005-11-07 23:17:00,1.40099,1.40106,1.40087,1.40101,50700001.0
2005-11-07 23:18:00,1.40133,1.40138,1.401,1.40106,63200000.0
2005-11-07 23:19:00,1.40098,1.40109,1.40089,1.40091,50000000.0
2005-11-07 23:20:00,1.40106,1.40142,1.4009,1.4011,51300000.0
2005-11-07 23:21:00,1.40108,1.40158,1.40108,1.40135,52200000.0
2005-11-07 23:22:00,1.40137,1.40152,1.40112,1.40152,54600000.0
2005-11-07 23:23:00,1.40134,1.40149,1.4012,1.4012,34800000.0
2005-11-07 23:24:00,1.40084,1.40088,1.4007,1.4007,46000000.0
2005-11-07 23:25:00,1.40078,1.40094,1.40071,1.40071,64100000.0
2005-11-07 23:26:00,1.40083,1.40106,1.40067,1.40106,39400000.0
2005-11-07 23:27:00,1.40098,1.40125,1.40098,1.401,40200000.0
2005-11-07 23:28:00,1.40099,1.40114,1.40078,1.40078,63700000.0
2005-11-07 23:29:00,1.40105,1.40135,1.40093,1.40127,42000000.0
2005-11-07 23:30:00,1.40121,1.40153,1.40121,1.40139,27000000.0
2005-11-07 23:31:00,1.40146,1.40147,1.40109,1.40147,25100000.0
2005-11-07 23:32:00,1.4018,1.4018,1.4015,1.4015,32400000.0
2005-11-07 23:33:00,1.40121,1.40134,1.40115,1.40115,32400000.0
2005-11-07 23:34:00,1.40103,1.40105,1.4007,1.40079,63400000.0
2005-11-07 23:35:00,1.40098,1.40101,1.40082,1.4009,14600000.0
2005-11-07 23:36:00,1.40094,1.40094,1.40069,1.40069,24200000.0
2005-11-07 23:37:00,1.40067,1.40078,1.40065,1.40078,28900000.0
2005-11-07 23:38:00,1.40084,1.40095,1.40073,1.40086,35200000.0
2005-11-07 23:39:00,1.40072,1.40082,1.40067,1.40077,26800000.0
2005-11-07 23:40:00,1.40098,1.40098,1.4005,1.4005,36400000.0
2005-11-07 23:41:00,1.40062,1.4007,1.40022,1.40022,42800000.0
2005-11-07 23:42:00,1.4015,1.4015,1.4011,1.4011,23400000.0
2005-11-07 23:43:00,1.40066,1.40072,1.40025,1.40061,23400000.0
2005-11-07 23:44:00,1.40071,1.40071,1.40051,1.40062,37000000.0
2005-11-07 23:45:00,1.40057,1.40076,1.40035,1.40054,60000001.0
2005-11-07 23:46:00,1.40069,1.40069,1.40051,1.40059,41100000.0
2005-11-07 23:47:00,1.40064,1.40069,1.40044,1.40062,52800000.0
2005-11-07 23:48:00,1.40064,1.40064,1.40039,1.40059,39000000.0
2005-11-07 23:49:00,1.40058,1.40058,1.40003,1.4003,37800000.0
2005-11-07 23:50:00,1.40032,1.40042,1.40004,1.40021,17400000.0
2005-11-07 23:51:00,1.40033,1.40033,1.39989,1.40005,54800000.0
2005-11-07 23:52:00,1.40002,1.40002,1.39951,1.39995,40200000.0
2005-11-07 23:53:00,1.40013,1.40013,1.39959,1.39959,25400000.0
2005-11-07 23:54:00,1.39952,1.39981,1.39926,1.39926,32600000.0
2005-11-07 23:55:00,1.39987,1.40011,1.39987,1.40011,33000000.0
2005-11-07 23:56:00,1.40021,1.40026,1.4,1.40004,34200000.0
2005-11-07 23:57:00,1.40015,1.40036,1.40015,1.40035,35600000.0
2005-11-07 23:58:00,1.40023,1.40046,1.39986,1.40028,39600000.0
2005-11-07 23:59:00,1.40023,1.40033,1.40003,1.40008,35300000.0
2005-11-08 00:00:00,1.4004,1.4004,1.4003,1.4003,39700000.0
2005-11-08 00:01:00,1.4006,1.4008,1.4005,1.4005,39700000.0
2005-11-08 00:02:00,1.4006,1.4008,1.4006,1.4006,39700000.0
2005-11-08 00:04:00,1.4005,1.4005,1.4003,1.4003,39700000.0
2005-11-08 00:05:00,1.4004,1.4008,1.4004,1.4008,39700000.0
2005-11-08 00:06:00,1.4006,1.4008,1.4006,1.4008,39700000.0
2005-11-08 00:08:00,1.401,1.4011,1.4008,1.4011,39700000.0
2005-11-08 00:09:00,1.4008,1.4011,1.4008,1.401,39700000.0
2005-11-08 00:10:00,1.4011,1.4011,1.401,1.401,39700000.0
2005-11-08 00:11:00,1.4011,1.4015,1.4004,1.4004,39700000.0
2005-11-08 00:12:00,1.4003,1.4003,1.3999,1.3999,39700000.0
2005-11-08 00:13:00,1.4001,1.4001,1.3998,1.3998,39700000.0
2005-11-08 00:14:00,1.4001,1.4001,1.3996,1.3996,39700000.0
2005-11-08 00:15:00,1.3995,1.3996,1.3993,1.3996,39700000.0
2005-11-08 00:16:00,1.3998,1.3998,1.3998,1.3998,39700000.0
2005-11-08 00:17:00,1.3996,1.3996,1.3995,1.3995,39700000.0
2005-11-08 00:19:00,1.3993,1.3996,1.3993,1.3996,39700000.0
2005-11-08 00:20:00,1.3998,1.3999,1.3998,1.3999,39700000.0
2005-11-08 00:21:00,1.4001,1.4005,1.4001,1.4005,39700000.0
2005-11-08 00:22:00,1.4003,1.4003,1.4002,1.4002,39700000.0
2005-11-08 00:23:00,1.4003,1.4003,1.4002,1.4002,39700000.0
2005-11-08 00:24:00,1.4001,1.4001,1.4001,1.4001,39700000.0
2005-11-08 00:25:00,1.4002,1.4002,1.3998,1.3999,39700000.0
2005-11-08 00:26:00,1.4001,1.4001,1.4001,1.4001,39700000.0
2005-11-08 00:27:00,1.3999,1.4003,1.3999,1.4002,39700000.0
2005-11-08 00:28:00,1.4003,1.4004,1.4002,1.4002,39700000.0
2005-11-08 00:29:00,1.40001,1.40001,1.39945,1.39952,39700000.0
2005-11-08 00:30:00,1.39919,1.39958,1.39919,1.39948,28600000.0
2005-11-08 00:31:00,1.4002,1.4002,1.4002,1.4002,27800000.0
2005-11-08 00:32:00,1.39941,1.3997,1.39936,1.39945,27800000.0
2005-11-08 00:33:00,1.39969,1.39969,1.39941,1.39962,30400000.0
2005-11-08 00:34:00,1.39951,1.39966,1.39922,1.39922,20600000.0
2005-11-08 00:35:00,1.39952,1.39952,1.39934,1.39947,36600000.0
2005-11-08 00:36:00,1.39937,1.39937,1.39917,1.39928,29100000.0
2005-11-08 00:37:00,1.39936,1.39936,1.39918,1.39918,26000000.0
2005-11-08 00:38:00,1.39919,1.39937,1.39916,1.3992,30200000.0
2005-11-08 00:39:00,1.39925,1.39934,1.39901,1.39914,66000000.0
2005-11-08 00:40:00,1.39923,1.39937,1.3991,1.39937,40000000.0
2005-11-08 00:41:00,1.39936,1.39936,1.39895,1.39916,48200000.0
2005-11-08 00:42:00,1.39924,1.39936,1.39922,1.39932,30200000.0
2005-11-08 00:43:00,1.39891,1.39917,1.39865,1.39901,17400000.0
2005-11-08 00:44:00,1.399,1.399,1.39884,1.39887,25600000.0
2005-11-08 00:45:00,1.39885,1.39889,1.39866,1.39875,49400000.0
2005-11-08 00:46:00,1.39881,1.39886,1.39863,1.39872,48200000.0
2005-11-08 00:47:00,1.3986,1.39867,1.39847,1.39857,45500000.0
2005-11-08 00:48:00,1.39821,1.39838,1.3982,1.3982,26200000.0
2005-11-08 00:49:00,1.3984,1.3985,1.39816,1.39836,34000000.0
2005-11-08 00:50:00,1.39837,1.39862,1.3983,1.39862,35600000.0
2005-11-08 00:51:00,1.39857,1.39871,1.39848,1.39863,51200000.0
2005-11-08 00:52:00,1.3993,1.3993,1.3991,1.3991,55400000.0
2005-11-08 00:53:00,1.39833,1.39847,1.39823,1.39831,55400000.0
2005-11-08 00:54:00,1.3991,1.3991,1.399,1.399,56100001.0
2005-11-08 00:55:00,1.39834,1.39834,1.39783,1.39812,56100001.0
2005-11-08 00:56:00,1.39805,1.39817,1.39799,1.39805,44400000.0
2005-11-08 00:57:00,1.3983,1.39832,1.39809,1.39809,17600000.0
2005-11-08 00:58:00,1.39835,1.39841,1.39818,1.39827,44700001.0
2005-11-08 00:59:00,1.39836,1.39836,1.39815,1.39836,54000000.0
2005-11-08 01:00:00,1.39827,1.39827,1.39803,1.39807,34000000.0
2005-11-08 01:01:00,1.39811,1.39827,1.39799,1.39808,47200000.0
2005-11-08 01:02:00,1.39822,1.39844,1.39792,1.39792,37600000.0
2005-11-08 01:03:00,1.39823,1.39829,1.398,1.39813,34800000.0
2005-11-08 01:04:00,1.39815,1.39819,1.39807,1.39808,31800000.0
2005-11-08 01:05:00,1.39815,1.39832,1.3981,1.39831,23400000.0
2005-11-08 01:06:00,1.39866,1.39868,1.39841,1.39855,37800000.0
2005-11-08 01:07:00,1.39859,1.39866,1.39841,1.39856,46600001.0
2005-11-08 01:08:00,1.39882,1.39909,1.39863,1.39863,36200000.0
2005-11-08 01:09:00,1.39895,1.39895,1.39874,1.39889,29400000.0
2005-11-08 01:10:00,1.39879,1.39892,1.39856,1.39872,30100000.0
2005-11-08 01:11:00,1.39866,1.39899,1.39866,1.39899,51800000.0
2005-11-08 01:12:00,1.39884,1.39899,1.39859,1.3988,25300000.0
2005-11-08 01:13:00,1.39898,1.39951,1.39879,1.39951,37000000.0
2005-11-08 01:14:00,1.39949,1.39969,1.39933,1.3994,25600000.0
2005-11-08 01:15:00,1.39947,1.39947,1.39915,1.3993,34100000.0
2005-11-08 01:16:00,1.39941,1.39957,1.39906,1.39948,63600000.0
2005-11-08 01:17:00,1.39967,1.39967,1.3994,1.39947,35600000.0
2005-11-08 01:18:00,1.39935,1.39935,1.39896,1.39935,28400000.0
2005-11-08 01:19:00,1.39922,1.3994,1.39919,1.3993,72400002.0
2005-11-08 01:20:00,1.39945,1.39979,1.39904,1.39979,37600000.0
2005-11-08 01:21:00,1.39975,1.40007,1.39975,1.40005,33300000.0
2005-11-08 01:22:00,1.40044,1.40044,1.39998,1.40006,26100000.0
2005-11-08 01:23:00,1.4,1.40018,1.39982,1.39982,26800000.0
2005-11-08 01:24:00,1.40009,1.40013,1.39994,1.40005,27800000.0
2005-11-08 01:25:00,1.39992,1.40003,1.39963,1.39987,37600000.0
2005-11-08 01:26:00,1.39973,1.39996,1.39971,1.39986,32600000.0
2005-11-08 01:27:00,1.39992,1.40006,1.39983,1.40006,18600000.0
2005-11-08 01:28:00,1.40009,1.40024,1.39978,1.4001,33000000.0
2005-11-08 01:29:00,1.40016,1.40016,1.39987,1.39987,27600000.0
2005-11-08 01:30:00,1.40004,1.40007,1.39962,1.39995,31400000.0
2005-11-08 01:31:00,1.39983,1.40004,1.39976,1.40004,48500000.0
2005-11-08 01:32:00,1.39994,1.4001,1.39981,1.39993,37600000.0
2005-11-08 01:33:00,1.39991,1.40007,1.39983,1.39997,28200000.0
2005-11-08 01:34:00,1.39984,1.39984,1.39939,1.39974,34600000.0
2005-11-08 01:35:00,1.3998,1.40008,1.39962,1.39962,48400000.0
2005-11-08 01:36:00,1.39986,1.40005,1.39986,1.39988,25800000.0
2005-11-08 01:37:00,1.39979,1.39982,1.39943,1.39975,29800000.0
2005-11-08 01:38:00,1.39964,1.39972,1.39933,1.39952,29400000.0
2005-11-08 01:39:00,1.3994,1.39948,1.39899,1.39935,61800000.0
2005-11-08 01:40:00,1.39918,1.3993,1.39908,1.39925,44200000.0
2005-11-08 01:41:00,1.39918,1.39931,1.39903,1.39915,40800000.0
2005-11-08 01:42:00,1.39911,1.39929,1.39894,1.3992,24400000.0
2005-11-08 01:43:00,1.39918,1.39924,1.39864,1.39915,24400000.0
2005-11-08 01:44:00,1.39919,1.39919,1.39884,1.3991,37400000.0
2005-11-08 01:45:00,1.39907,1.3992,1.39895,1.3991,38600000.0
2005-11-08 01:46:00,1.39913,1.39922,1.39891,1.39906,41200000.0
2005-11-08 01:47:00,1.39925,1.39938,1.3991,1.39911,38500000.0
2005-11-08 01:48:00,1.39914,1.39929,1.39882,1.39882,49000001.0
2005-11-08 01:49:00,1.39913,1.39923,1.39864,1.3991,28000000.0
2005-11-08 01:50:00,1.39909,1.39925,1.39876,1.39919,42200001.0
2005-11-08 01:51:00,1.39913,1.39913,1.39891,1.39898,54600000.0
2005-11-08 01:52:00,1.39921,1.39924,1.39893,1.39893,70400002.0
2005-11-08 01:53:00,1.39905,1.39906,1.39892,1.39893,45200000.0
2005-11-08 01:54:00,1.39896,1.39907,1.39896,1.39898,29000000.0
2005-11-08 01:55:00,1.39893,1.39908,1.39883,1.39883,32800000.0
2005-11-08 01:56:00,1.399,1.39926,1.39894,1.39903,44600000.0
2005-11-08 01:57:00,1.39908,1.39923,1.39903,1.39916,47200000.0
2005-11-08 01:58:00,1.39894,1.39894,1.39845,1.39858,15600000.0
2005-11-08 01:59:00,1.39904,1.39912,1.39899,1.39909,34300000.0
2005-11-08 02:00:00,1.39884,1.39918,1.39884,1.39886,47600000.0
2005-11-08 02:01:00,1.39859,1.39861,1.39846,1.39858,57200000.0
2005-11-08 02:02:00,1.39848,1.39904,1.39838,1.39872,94000000.0
2005-11-08 02:03:00,1.39872,1.39888,1.39865,1.39887,72000000.0
2005-11-08 02:04:00,1.39892,1.3992,1.39892,1.39898,92900000.0
2005-11-08 02:05:00,1.39897,1.39916,1.39897,1.39916,79400000.0
2005-11-08 02:06:00,1.39934,1.39943,1.39907,1.39943,93200000.0
2005-11-08 02:07:00,1.39957,1.39957,1.39903,1.39951,246200002.0
2005-11-08 02:08:00,1.39958,1.39976,1.39954,1.39976,58200000.0
2005-11-08 02:09:00,1.39961,1.40005,1.3995,1.39986,176400000.0
2005-11-08 02:10:00,1.39969,1.40004,1.39966,1.39967,141600001.0
2005-11-08 02:11:00,1.39964,1.39967,1.39958,1.39958,33400000.0
2005-11-08 02:12:00,1.39944,1.39944,1.39916,1.39935,62500001.0
2005-11-08 02:13:00,1.39932,1.3994,1.39931,1.3994,44200000.0
2005-11-08 02:14:00,1.39934,1.39951,1.39894,1.39951,160500000.0
2005-11-08 02:15:00,1.39954,1.39973,1.39943,1.39959,243500000.0
2005-11-08 02:16:00,1.39992,1.4,1.39972,1.39987,46600000.0
2005-11-08 02:17:00,1.39964,1.39993,1.39929,1.39957,209000000.0
2005-11-08 02:18:00,1.39992,1.40019,1.39959,1.39997,24200000.0
2005-11-08 02:19:00,1.40019,1.40031,1.39998,1.40003,46000000.0
2005-11-08 02:20:00,1.40014,1.40033,1.40006,1.40024,39800000.0
2005-11-08 02:21:00,1.40017,1.40036,1.4001,1.40031,37200000.0
2005-11-08 02:22:00,1.39996,1.4001,1.39996,1.4001,40200000.0
2005-11-08 02:23:00,1.40069,1.40073,1.40047,1.40054,46900000.0
2005-11-08 02:24:00,1.4005,1.40067,1.40043,1.40067,26000000.0
2005-11-08 02:25:00,1.40051,1.40054,1.40021,1.40034,113900000.0
2005-11-08 02:26:00,1.40019,1.40044,1.40001,1.40043,80100000.0
2005-11-08 02:27:00,1.40013,1.40023,1.39983,1.40015,41200000.0
2005-11-08 02:28:00,1.40015,1.40015,1.39987,1.39987,59100000.0
2005-11-08 02:29:00,1.40005,1.40008,1.39974,1.39988,51800000.0
2005-11-08 02:30:00,1.39994,1.39994,1.39961,1.39988,39800000.0
2005-11-08 02:31:00,1.39967,1.39982,1.39946,1.39969,63200000.0
2005-11-08 02:32:00,1.39992,1.4001,1.39973,1.39996,47200000.0
2005-11-08 02:33:00,1.39971,1.39994,1.39968,1.3998,193000001.0
2005-11-08 02:34:00,1.40008,1.40013,1.39995,1.39995,46900000.0
2005-11-08 02:35:00,1.40017,1.40064,1.39988,1.39988,93200000.0
2005-11-08 02:36:00,1.39998,1.39998,1.39975,1.39991,28000000.0
2005-11-08 02:37:00,1.39965,1.3998,1.39962,1.39962,102700000.0
2005-11-08 02:38:00,1.39968,1.39968,1.39955,1.39966,37800000.0
2005-11-08 02:39:00,1.39977,1.39981,1.39966,1.39972,31400001.0
2005-11-08 02:40:00,1.39984,1.39996,1.39974,1.39978,46000000.0
2005-11-08 02:41:00,1.39979,1.39996,1.39979,1.3998,48200000.0
2005-11-08 02:42:00,1.39999,1.40009,1.39999,1.39999,35400000.0
2005-11-08 02:43:00,1.40009,1.40011,1.40002,1.4001,24400000.0
2005-11-08 02:44:00,1.40005,1.40011,1.39988,1.40007,43400000.0
2005-11-08 02:45:00,1.39954,1.39972,1.39949,1.39959,47400000.0
2005-11-08 02:46:00,1.39943,1.39945,1.39916,1.39918,165400000.0
2005-11-08 02:47:00,1.39972,1.39989,1.39931,1.39972,209000001.0
2005-11-08 02:48:00,1.39961,1.39985,1.39954,1.39985,116200001.0
2005-11-08 02:49:00,1.39969,1.39981,1.39933,1.39938,68000000.0
2005-11-08 02:50:00,1.39958,1.39976,1.39928,1.39976,135400001.0
2005-11-08 02:51:00,1.39925,1.39943,1.39915,1.39943,74300001.0
2005-11-08 02:52:00,1.39971,1.39976,1.39951,1.39972,33000000.0
2005-11-08 02:53:00,1.39992,1.39998,1.39959,1.39965,30700000.0
2005-11-08 02:54:00,1.39965,1.39975,1.39734,1.39734,48600000.0
2005-11-08 02:55:00,1.39734,1.3976,1.39722,1.3976,39400001.0
2005-11-08 02:56:00,1.39771,1.39834,1.39771,1.39817,79600001.0
2005-11-08 02:57:00,1.3979,1.3979,1.39749,1.39752,38800000.0
2005-11-08 02:58:00,1.39776,1.39798,1.39776,1.39798,43800000.0
2005-11-08 02:59:00,1.39793,1.398,1.3978,1.3978,81400000.0
2005-11-08 03:00:00,1.39788,1.39788,1.3974,1.39745,136600000.0
2005-11-08 03:01:00,1.39754,1.39795,1.39754,1.39795,58600000.0
2005-11-08 03:02:00,1.39802,1.39806,1.3979,1.39806,48200000.0
2005-11-08 03:03:00,1.39794,1.39794,1.3977,1.39777,52800000.0
2005-11-08 03:04:00,1.39771,1.39776,1.39715,1.39734,49400000.0
2005-11-08 03:05:00,1.39706,1.39706,1.39682,1.39695,61400000.0
2005-11-08 03:06:00,1.39687,1.39696,1.39668,1.39696,51000000.0
2005-11-08 03:07:00,1.39705,1.39719,1.39665,1.39715,100300000.0
2005-11-08 03:08:00,1.39726,1.39749,1.39705,1.39712,44200000.0
2005-11-08 03:09:00,1.39739,1.39743,1.39694,1.39743,42600000.0
2005-11-08 03:10:00,1.39659,1.39659,1.39543,1.39569,35000001.0
2005-11-08 03:11:00,1.39523,1.39527,1.39454,1.39504,30800000.0
2005-11-08 03:12:00,1.39545,1.39545,1.39496,1.39508,44700000.0
2005-11-08 03:13:00,1.39486,1.39531,1.39483,1.39531,55100000.0
2005-11-08 03:14:00,1.39531,1.39535,1.39494,1.39512,35200000.0
2005-11-08 03:15:00,1.39427,1.39479,1.39421,1.39459,25300000.0
2005-11-08 03:16:00,1.39417,1.39417,1.39286,1.39314,39800000.0
2005-11-08 03:17:00,1.39361,1.39425,1.39292,1.39425,39600000.0
2005-11-08 03:18:00,1.39427,1.39489,1.39394,1.39489,24500000.0
2005-11-08 03:19:00,1.39498,1.39498,1.39414,1.39429,28000000.0
2005-11-08 03:20:00,1.39433,1.395,1.39433,1.39498,44200000.0
2005-11-08 03:21:00,1.39468,1.39478,1.39464,1.39467,37000000.0
2005-11-08 03:22:00,1.39447,1.39447,1.39396,1.3942,52300000.0
2005-11-08 03:23:00,1.39431,1.39442,1.39403,1.39407,67800000.0
2005-11-08 03:24:00,1.39447,1.39465,1.3944,1.39449,68400000.0
2005-11-08 03:25:00,1.39498,1.39569,1.39448,1.3956,25800000.0
2005-11-08 03:26:00,1.39556,1.39564,1.39488,1.39528,135500000.0
2005-11-08 03:27:00,1.39503,1.3952,1.39498,1.39499,79300000.0
2005-11-08 03:28:00,1.39466,1.39473,1.39465,1.39467,35600000.0
2005-11-08 03:29:00,1.3947,1.3947,1.39452,1.39458,66000001.0
2005-11-08 03:30:00,1.39446,1.39446,1.39385,1.39433,61400000.0
2005-11-08 03:31:00,1.39453,1.39508,1.39453,1.39507,21200000.0
2005-11-08 03:32:00,1.39508,1.39524,1.39488,1.39503,32600000.0
2005-11-08 03:33:00,1.39487,1.39512,1.39487,1.39505,30600000.0
2005-11-08 03:34:00,1.3951,1.39526,1.39477,1.39491,22800000.0
2005-11-08 03:35:00,1.39505,1.39511,1.39495,1.39498,60800000.0
2005-11-08 03:36:00,1.39521,1.39549,1.39503,1.39544,43300000.0
2005-11-08 03:37:00,1.39562,1.39597,1.39555,1.39597,36300000.0
2005-11-08 03:38:00,1.39616,1.39624,1.39591,1.39612,34200000.0
2005-11-08 03:39:00,1.3957,1.39575,1.39552,1.39559,100200001.0
2005-11-08 03:40:00,1.39555,1.39632,1.39555,1.39585,114900000.0
2005-11-08 03:41:00,1.39568,1.39576,1.39558,1.39563,87500002.0
2005-11-08 03:42:00,1.39569,1.39575,1.39551,1.39553,83900000.0
2005-11-08 03:43:00,1.39539,1.39548,1.39512,1.39515,33600000.0
2005-11-08 03:44:00,1.39485,1.39503,1.39477,1.39492,22200000.0
2005-11-08 03:45:00,1.3949,1.39502,1.39483,1.39497,49800000.0
2005-11-08 03:46:00,1.39454,1.39486,1.39454,1.39464,61000001.0
2005-11-08 03:47:00,1.39477,1.39504,1.39477,1.39489,47100000.0
2005-11-08 03:48:00,1.39532,1.39557,1.3952,1.39531,39600001.0
2005-11-08 03:49:00,1.39547,1.39555,1.39535,1.39536,50800000.0
2005-11-08 03:50:00,1.3953,1.3953,1.39484,1.39485,159000000.0
2005-11-08 03:51:00,1.39514,1.39554,1.39514,1.39538,48200000.0
2005-11-08 03:52:00,1.39537,1.39538,1.39501,1.39501,95500000.0
2005-11-08 03:53:00,1.39501,1.39516,1.39493,1.39516,57600000.0
2005-11-08 03:54:00,1.39514,1.39549,1.3951,1.3951,39800000.0
2005-11-08 03:55:00,1.39549,1.39549,1.39487,1.39502,64900000.0
2005-11-08 03:56:00,1.39494,1.39494,1.39473,1.39473,23100000.0
2005-11-08 03:57:00,1.39421,1.39438,1.39412,1.39416,143100000.0
2005-11-08 03:58:00,1.39408,1.39492,1.39391,1.39417,227400001.0
2005-11-08 03:59:00,1.39444,1.39473,1.39439,1.39444,196700000.0
2005-11-08 04:00:00,1.3943,1.3944,1.39409,1.39411,59900000.0
2005-11-08 04:01:00,1.39407,1.39434,1.39393,1.39431,157900000.0
2005-11-08 04:02:00,1.39439,1.39479,1.39434,1.39434,149400002.0
2005-11-08 04:03:00,1.39418,1.39418,1.39378,1.39418,80700000.0
2005-11-08 04:04:00,1.39407,1.39438,1.39407,1.39422,118900000.0
2005-11-08 04:05:00,1.3941,1.39477,1.3939,1.39477,187200000.0
2005-11-08 04:06:00,1.39444,1.39497,1.39444,1.39472,113600000.0
2005-11-08 04:07:00,1.39484,1.39485,1.39439,1.39439,119600000.0
2005-11-08 04:08:00,1.39457,1.39467,1.39457,1.39458,22600000.0
2005-11-08 04:09:00,1.39472,1.39484,1.39442,1.39467,30200000.0
2005-11-08 04:10:00,1.39444,1.39444,1.39408,1.39424,92800000.0
2005-11-08 04:11:00,1.39462,1.39482,1.3944,1.39449,33800000.0
2005-11-08 04:12:00,1.39423,1.39423,1.39399,1.39399,59700000.0
2005-11-08 04:13:00,1.39411,1.39423,1.39394,1.39407,75000000.0
2005-11-08 04:14:00,1.39424,1.39453,1.39424,1.39453,82200000.0
2005-11-08 04:15:00,1.39465,1.39495,1.39461,1.39475,93000000.0
2005-11-08 04:16:00,1.39458,1.39463,1.39432,1.39441,84600000.0
2005-11-08 04:17:00,1.39446,1.39457,1.39434,1.39434,40800000.0
2005-11-08 04:18:00,1.39412,1.39431,1.39405,1.39412,158200001.0
2005-11-08 04:19:00,1.39413,1.39425,1.39411,1.39425,53500000.0
2005-11-08 04:20:00,1.39428,1.39439,1.39405,1.39406,179500000.0
2005-11-08 04:21:00,1.39394,1.39421,1.39394,1.39412,53800000.0
2005-11-08 04:22:00,1.39402,1.39438,1.39381,1.39438,58200001.0
2005-11-08 04:23:00,1.39403,1.39413,1.39403,1.3941,23000000.0
2005-11-08 04:24:00,1.39415,1.39427,1.39415,1.39419,241000002.0
2005-11-08 04:25:00,1.39428,1.39475,1.39425,1.3945,219100000.0
2005-11-08 04:26:00,1.39457,1.39466,1.39442,1.39447,117600000.0
2005-11-08 04:27:00,1.39464,1.39465,1.39441,1.39441,66600000.0
2005-11-08 04:28:00,1.39457,1.39471,1.39451,1.39463,70900000.0
2005-11-08 04:29:00,1.39458,1.39505,1.39458,1.39479,71200000.0
2005-11-08 04:30:00,1.39432,1.39472,1.39424,1.39467,105000000.0
2005-11-08 04:31:00,1.39466,1.39469,1.39435,1.39462,20400000.0
2005-11-08 04:32:00,1.39468,1.39483,1.39468,1.39483,22400000.0
2005-11-08 04:33:00,1.39486,1.39486,1.39463,1.39467,47000000.0
2005-11-08 04:34:00,1.39469,1.39471,1.39458,1.39466,40300000.0
2005-11-08 04:35:00,1.39462,1.39472,1.39454,1.39454,61200000.0
2005-11-08 04:36:00,1.39487,1.39492,1.39418,1.39476,149500000.0
2005-11-08 04:37:00,1.3947,1.39494,1.39447,1.39477,102400000.0
2005-11-08 04:38:00,1.39475,1.39475,1.39435,1.39435,56000001.0
2005-11-08 04:39:00,1.39399,1.39411,1.39394,1.39394,55100000.0
2005-11-08 04:40:00,1.39381,1.39417,1.39381,1.39416,39800000.0
2005-11-08 04:41:00,1.39391,1.39426,1.39391,1.39393,39400000.0
2005-11-08 04:42:00,1.39364,1.39366,1.39353,1.39354,72900000.0
2005-11-08 04:43:00,1.39347,1.39353,1.39345,1.39353,55000000.0
2005-11-08 04:44:00,1.39349,1.39403,1.39344,1.39403,47000000.0
2005-11-08 04:45:00,1.39397,1.39397,1.39361,1.39365,43400000.0
2005-11-08 04:46:00,1.39343,1.39353,1.39343,1.39345,49800000.0
2005-11-08 04:47:00,1.39343,1.39391,1.39328,1.39391,118100000.0
2005-11-08 04:48:00,1.39384,1.39428,1.39384,1.39419,66400000.0
2005-11-08 04:49:00,1.39403,1.39403,1.3936,1.39364,84000000.0
2005-11-08 04:50:00,1.39409,1.3942,1.39382,1.39404,45800000.0
2005-11-08 04:51:00,1.39374,1.39374,1.39362,1.39368,36800000.0
2005-11-08 04:52:00,1.39369,1.39442,1.39369,1.394,39400000.0
2005-11-08 04:53:00,1.39399,1.3944,1.39399,1.39422,27800000.0
2005-11-08 04:54:00,1.39421,1.39447,1.39421,1.39425,33900000.0
2005-11-08 04:55:00,1.39469,1.3948,1.39437,1.3948,28200000.0
2005-11-08 04:56:00,1.39457,1.39489,1.39457,1.39473,26400000.0
2005-11-08 04:57:00,1.39443,1.39477,1.39438,1.39439,28200000.0
2005-11-08 04:58:00,1.39434,1.39479,1.39429,1.39472,29000000.0
2005-11-08 04:59:00,1.39437,1.39457,1.39433,1.39437,98800001.0
2005-11-08 05:00:00,1.39469,1.39475,1.39451,1.39457,47200000.0
2005-11-08 05:01:00,1.39439,1.39461,1.39434,1.39461,30800000.0
2005-11-08 05:02:00,1.39443,1.39457,1.3942,1.39431,22200000.0
2005-11-08 05:03:00,1.39419,1.39436,1.39407,1.39415,182800002.0
2005-11-08 05:04:00,1.39416,1.39429,1.39414,1.39424,217700000.0
2005-11-08 05:05:00,1.39427,1.39435,1.39414,1.39424,183700001.0
2005-11-08 05:06:00,1.3943,1.39435,1.39406,1.39435,163700000.0
2005-11-08 05:07:00,1.39419,1.39451,1.39396,1.39396,265800000.0
2005-11-08 05:08:00,1.39414,1.39418,1.39393,1.39401,278500000.0
2005-11-08 05:09:00,1.39395,1.39445,1.39393,1.39404,186300000.0
2005-11-08 05:10:00,1.39412,1.39419,1.39404,1.39412,249800001.0
2005-11-08 05:11:00,1.39407,1.39407,1.39378,1.39378,121500000.0
2005-11-08 05:12:00,1.39391,1.39401,1.39389,1.39391,139300000.0
2005-11-08 05:13:00,1.39399,1.39437,1.39395,1.39412,122800000.0
2005-11-08 05:14:00,1.39412,1.39424,1.3941,1.39418,228000000.0
2005-11-08 05:15:00,1.39432,1.3945,1.39424,1.39446,32400000.0
2005-11-08 05:16:00,1.39411,1.3943,1.39404,1.3942,194500001.0
2005-11-08 05:17:00,1.39423,1.3947,1.39409,1.3947,186600001.0
2005-11-08 05:18:00,1.39463,1.39463,1.39428,1.39459,251500002.0
2005-11-08 05:19:00,1.39454,1.39487,1.39452,1.39454,273500001.0
2005-11-08 05:20:00,1.39474,1.39492,1.39461,1.39474,201900000.0
2005-11-08 05:21:00,1.39475,1.39511,1.39466,1.39475,324500000.0
2005-11-08 05:22:00,1.3948,1.3948,1.39457,1.39458,247000000.0
2005-11-08 05:23:00,1.39462,1.39477,1.39461,1.39472,182100000.0
2005-11-08 05:24:00,1.39469,1.39472,1.39464,1.39467,185700001.0
2005-11-08 05:25:00,1.39484,1.39501,1.39464,1.39469,235300000.0
2005-11-08 05:26:00,1.39476,1.39493,1.3946,1.39474,169700001.0
2005-11-08 05:27:00,1.39502,1.39531,1.39483,1.39496,159300000.0
2005-11-08 05:28:00,1.39468,1.39484,1.39446,1.39475,240200000.0
2005-11-08 05:29:00,1.39479,1.39505,1.39462,1.39485,241900000.0
2005-11-08 05:30:00,1.39485,1.39505,1.39475,1.39477,182200000.0
2005-11-08 05:31:00,1.39471,1.39501,1.39469,1.39483,60900000.0
2005-11-08 05:32:00,1.3949,1.39514,1.39485,1.39508,154700000.0
2005-11-08 05:33:00,1.39499,1.39499,1.39479,1.39488,205700000.0
2005-11-08 05:34:00,1.39483,1.3951,1.39475,1.39477,196400001.0
2005-11-08 05:35:00,1.39493,1.39513,1.39492,1.39502,26600000.0
2005-11-08 05:36:00,1.39476,1.39485,1.39468,1.3947,201800001.0
2005-11-08 05:37:00,1.3948,1.3949,1.39475,1.3948,182300000.0
2005-11-08 05:38:00,1.39487,1.39515,1.39486,1.39515,173700001.0
2005-11-08 05:39:00,1.39527,1.39534,1.39514,1.39524,180900001.0
2005-11-08 05:40:00,1.39507,1.39534,1.39499,1.39524,225300001.0
2005-11-08 05:41:00,1.39514,1.39534,1.39501,1.39511,157000001.0
2005-11-08 05:42:00,1.39526,1.39544,1.39522,1.39525,203500001.0
2005-11-08 05:43:00,1.3952,1.39534,1.39518,1.39534,64200000.0
2005-11-08 05:44:00,1.39532,1.39534,1.39516,1.39516,92300000.0
2005-11-08 05:45:00,1.39526,1.39546,1.39521,1.39526,133500000.0
2005-11-08 05:46:00,1.3953,1.39543,1.39519,1.39528,196800000.0
2005-11-08 05:47:00,1.39533,1.39533,1.39505,1.39509,214500000.0
2005-11-08 05:48:00,1.39487,1.39518,1.39483,1.39496,229800000.0
2005-11-08 05:49:00,1.39485,1.39485,1.39443,1.39443,178600001.0
2005-11-08 05:50:00,1.39441,1.39494,1.39441,1.39465,266600001.0
2005-11-08 05:51:00,1.39472,1.39472,1.39446,1.39457,156900000.0
2005-11-08 05:52:00,1.39458,1.39489,1.3945,1.39489,183400000.0
2005-11-08 05:53:00,1.39495,1.39522,1.39492,1.39496,113400001.0
2005-11-08 05:54:00,1.39496,1.39513,1.39481,1.39506,228000003.0
2005-11-08 05:55:00,1.39495,1.39498,1.39467,1.39472,258600001.0
2005-11-08 05:56:00,1.39477,1.39506,1.3947,1.39477,130000001.0
2005-11-08 05:57:00,1.39477,1.39489,1.39477,1.39487,166500000.0
2005-11-08 05:58:00,1.39492,1.39495,1.39473,1.39473,159400001.0
2005-11-08 05:59:00,1.39502,1.3951,1.39485,1.39485,63600000.0
2005-11-08 06:00:00,1.39486,1.39498,1.39464,1.3949,207700000.0
2005-11-08 06:01:00,1.39502,1.39518,1.3949,1.39494,129300000.0
2005-11-08 06:02:00,1.39491,1.39512,1.3949,1.39495,289800000.0
2005-11-08 06:03:00,1.39504,1.39515,1.39497,1.3951,68600000.0
2005-11-08 06:04:00,1.39496,1.39498,1.39488,1.39496,149300000.0
2005-11-08 06:05:00,1.39495,1.39506,1.39488,1.39493,421400001.0
2005-11-08 06:06:00,1.39497,1.39511,1.39493,1.39497,75500000.0
2005-11-08 06:07:00,1.39508,1.3951,1.39481,1.39498,380000000.0
2005-11-08 06:08:00,1.39479,1.39498,1.39476,1.39495,485800001.0
2005-11-08 06:09:00,1.39508,1.3953,1.39493,1.39507,433700001.0
2005-11-08 06:10:00,1.39525,1.39542,1.39516,1.39524,297500000.0
2005-11-08 06:11:00,1.39525,1.39537,1.39513,1.39517,453600002.0
2005-11-08 06:12:00,1.39498,1.39539,1.39495,1.39539,220400000.0
2005-11-08 06:13:00,1.39517,1.39525,1.3949,1.3949,350800001.0
2005-11-08 06:14:00,1.3951,1.3951,1.39469,1.39476,345200000.0
2005-11-08 06:15:00,1.39477,1.39487,1.39469,1.39487,179400000.0
2005-11-08 06:16:00,1.3947,1.39496,1.3947,1.39472,206300002.0
2005-11-08 06:17:00,1.39453,1.39468,1.39453,1.39453,168100000.0
2005-11-08 06:18:00,1.39456,1.39475,1.39456,1.39464,290800000.0
2005-11-08 06:19:00,1.39463,1.39474,1.39459,1.3946,158000000.0
2005-11-08 06:20:00,1.39462,1.39482,1.39449,1.39455,311700001.0
2005-11-08 06:21:00,1.39469,1.3948,1.39462,1.39477,234400000.0
2005-11-08 06:22:00,1.39466,1.39499,1.39465,1.39476,264500001.0
2005-11-08 06:23:00,1.39465,1.39486,1.39464,1.39469,283800001.0
2005-11-08 06:24:00,1.39462,1.39477,1.39452,1.39465,366500003.0
2005-11-08 06:25:00,1.39466,1.3948,1.39464,1.39477,216800000.0
2005-11-08 06:26:00,1.39474,1.39496,1.39472,1.39485,294100001.0
2005-11-08 06:27:00,1.39488,1.39498,1.39475,1.39498,353600001.0
2005-11-08 06:28:00,1.39494,1.395,1.39469,1.395,431700003.0
2005-11-08 06:29:00,1.39515,1.39525,1.39505,1.39508,106800000.0
2005-11-08 06:30:00,1.39504,1.39528,1.39501,1.39503,296300001.0
2005-11-08 06:31:00,1.39506,1.39513,1.39493,1.39505,125300000.0
2005-11-08 06:32:00,1.39515,1.39517,1.39505,1.39516,196800000.0
2005-11-08 06:33:00,1.39508,1.39528,1.39504,1.39515,279100000.0
2005-11-08 06:34:00,1.3952,1.3953,1.3951,1.39525,228500000.0
2005-11-08 06:35:00,1.39512,1.39538,1.39511,1.3952,114600000.0
2005-11-08 06:36:00,1.39522,1.39523,1.39509,1.39509,56200000.0
2005-11-08 06:37:00,1.3952,1.39529,1.39511,1.39514,195300000.0
2005-11-08 06:38:00,1.39513,1.39535,1.3951,1.39512,115600000.0
2005-11-08 06:39:00,1.39519,1.39519,1.39507,1.3951,35000000.0
2005-11-08 06:40:00,1.39503,1.39511,1.39491,1.39492,120400000.0
2005-11-08 06:41:00,1.39488,1.39496,1.39478,1.39485,168800001.0
2005-11-08 06:42:00,1.39472,1.39475,1.39452,1.39462,332400002.0
2005-11-08 06:43:00,1.39465,1.39474,1.39459,1.3947,152100000.0
2005-11-08 06:44:00,1.39466,1.39466,1.39445,1.3945,356500000.0
2005-11-08 06:45:00,1.39464,1.3947,1.39448,1.3947,261100000.0
2005-11-08 06:46:00,1.39469,1.3948,1.39457,1.39458,234600000.0
2005-11-08 06:47:00,1.39455,1.39463,1.39445,1.39458,246200000.0
2005-11-08 06:48:00,1.39442,1.39465,1.3944,1.39455,39100000.0
2005-11-08 06:49:00,1.39459,1.39486,1.39443,1.39443,252900000.0
2005-11-08 06:50:00,1.39462,1.3947,1.39449,1.39452,31800000.0
2005-11-08 06:51:00,1.39475,1.39475,1.39442,1.39467,41800001.0
2005-11-08 06:52:00,1.3944,1.39453,1.39434,1.39434,244300001.0
2005-11-08 06:53:00,1.39433,1.39459,1.39429,1.39435,223000000.0
2005-11-08 06:54:00,1.3943,1.39461,1.39426,1.39437,484800004.0
2005-11-08 06:55:00,1.39436,1.39444,1.3942,1.39431,314400000.0
2005-11-08 06:56:00,1.39438,1.39438,1.3942,1.3942,28000000.0
2005-11-08 06:57:00,1.39433,1.39436,1.39425,1.39432,66700000.0
2005-11-08 06:58:00,1.39431,1.3945,1.39427,1.39433,255000001.0
2005-11-08 06:59:00,1.39438,1.39454,1.39434,1.39448,315100000.0
2005-11-08 07:00:00,1.39465,1.3947,1.39458,1.3946,136500001.0
2005-11-08 07:01:00,1.39445,1.3946,1.39445,1.39458,268900000.0
2005-11-08 07:02:00,1.3945,1.39474,1.39444,1.39463,402000001.0
2005-11-08 07:03:00,1.3947,1.39477,1.39462,1.3947,177500000.0
2005-11-08 07:04:00,1.39458,1.39468,1.3945,1.39458,345500000.0
2005-11-08 07:05:00,1.39471,1.39476,1.39462,1.39462,105400000.0
2005-11-08 07:06:00,1.39463,1.39477,1.39454,1.39461,238000000.0
2005-11-08 07:07:00,1.39467,1.39491,1.39463,1.39491,197700000.0
2005-11-08 07:08:00,1.39499,1.39511,1.39489,1.39501,248300000.0
2005-11-08 07:09:00,1.39488,1.39489,1.39467,1.3947,231100001.0
2005-11-08 07:10:00,1.39481,1.39484,1.39464,1.39467,418000001.0
2005-11-08 07:11:00,1.39472,1.39484,1.39465,1.39471,363500001.0
2005-11-08 07:12:00,1.39446,1.39465,1.3944,1.39465,302700000.0
2005-11-08 07:13:00,1.39467,1.39467,1.39436,1.39441,245700000.0
2005-11-08 07:14:00,1.39449,1.39456,1.39441,1.39446,490500001.0
2005-11-08 07:15:00,1.39466,1.39468,1.3944,1.39468,248200002.0
2005-11-08 07:16:00,1.39449,1.39459,1.39444,1.39456,216900001.0
2005-11-08 07:17:00,1.39447,1.39447,1.39416,1.39427,221200000.0
2005-11-08 07:18:00,1.39422,1.39447,1.39414,1.39447,466200002.0
2005-11-08 07:19:00,1.3945,1.39465,1.39437,1.39463,338000001.0
2005-11-08 07:20:00,1.39469,1.39488,1.39459,1.39479,385600000.0
2005-11-08 07:21:00,1.39471,1.39484,1.39464,1.39466,300200000.0
2005-11-08 07:22:00,1.39476,1.39492,1.39471,1.39484,386300003.0
2005-11-08 07:23:00,1.39489,1.39507,1.39473,1.39495,416900002.0
2005-11-08 07:24:00,1.39489,1.39499,1.39481,1.39486,269900000.0
2005-11-08 07:25:00,1.39477,1.3949,1.39467,1.39477,339500000.0
2005-11-08 07:26:00,1.39468,1.39483,1.39458,1.39471,279100000.0
2005-11-08 07:27:00,1.3947,1.39478,1.39455,1.39478,149600000.0
2005-11-08 07:28:00,1.39482,1.39493,1.39467,1.39493,251500001.0
2005-11-08 07:29:00,1.39491,1.39501,1.39476,1.39476,244300000.0
2005-11-08 07:30:00,1.3947,1.395,1.3947,1.39493,576000003.0
2005-11-08 07:31:00,1.39493,1.39518,1.3949,1.39512,319400001.0
2005-11-08 07:32:00,1.3952,1.3952,1.39491,1.39503,463600003.0
2005-11-08 07:33:00,1.39498,1.3951,1.39488,1.39498,438800003.0
2005-11-08 07:34:00,1.39503,1.39503,1.39484,1.39498,297400000.0
2005-11-08 07:35:00,1.395,1.39516,1.395,1.39503,243600000.0
2005-11-08 07:36:00,1.39503,1.39516,1.39493,1.3951,394900000.0
2005-11-08 07:37:00,1.39506,1.39508,1.39484,1.39493,183400001.0
2005-11-08 07:38:00,1.39474,1.39496,1.39474,1.39494,32000000.0
2005-11-08 07:39:00,1.39491,1.39505,1.39486,1.39501,416400000.0
2005-11-08 07:40:00,1.39491,1.39503,1.39478,1.39486,347300001.0
2005-11-08 07:41:00,1.39486,1.39519,1.39479,1.39514,617100001.0
2005-11-08 07:42:00,1.39527,1.39541,1.39521,1.39527,401100001.0
2005-11-08 07:43:00,1.39524,1.3954,1.39517,1.39529,237300002.0
2005-11-08 07:44:00,1.3953,1.39532,1.39517,1.39522,446500000.0
2005-11-08 07:45:00,1.39526,1.39528,1.39505,1.39508,384700003.0
2005-11-08 07:46:00,1.39513,1.39534,1.39508,1.39517,469800000.0
2005-11-08 07:47:00,1.39522,1.39555,1.39511,1.39519,671200001.0
2005-11-08 07:48:00,1.39515,1.39535,1.39502,1.39507,708900003.0
2005-11-08 07:49:00,1.39523,1.39542,1.39512,1.39519,646000001.0
2005-11-08 07:50:00,1.39518,1.39534,1.39501,1.39505,606400001.0
2005-11-08 07:51:00,1.39516,1.39518,1.39488,1.3951,607000005.0
2005-11-08 07:52:00,1.3951,1.39525,1.39503,1.39515,405700001.0
2005-11-08 07:53:00,1.39515,1.39538,1.395,1.39522,557300001.0
2005-11-08 07:54:00,1.39525,1.39544,1.39518,1.39534,350900000.0
2005-11-08 07:55:00,1.39543,1.39563,1.3954,1.3956,367000001.0
2005-11-08 07:56:00,1.39545,1.3956,1.39532,1.39533,728900002.0
2005-11-08 07:57:00,1.39541,1.39576,1.3954,1.39555,553700000.0
2005-11-08 07:58:00,1.39561,1.39561,1.39533,1.39542,651300000.0
2005-11-08 07:59:00,1.39542,1.39556,1.39531,1.39539,464200001.0
2005-11-08 08:00:00,1.39543,1.39544,1.3952,1.39532,412100002.0
2005-11-08 08:01:00,1.39529,1.39567,1.39522,1.39529,487400002.0
2005-11-08 08:02:00,1.39524,1.39538,1.39516,1.39522,230000000.0
2005-11-08 08:03:00,1.39516,1.39521,1.39492,1.39504,538400000.0
2005-11-08 08:04:00,1.39514,1.39557,1.39514,1.39557,438300000.0
2005-11-08 08:05:00,1.39564,1.3957,1.39541,1.39558,315900002.0
2005-11-08 08:06:00,1.3958,1.3958,1.39535,1.3956,721100003.0
2005-11-08 08:07:00,1.39543,1.39553,1.3953,1.39537,481800001.0
2005-11-08 08:08:00,1.3955,1.39556,1.3954,1.39547,382200001.0
2005-11-08 08:09:00,1.39546,1.39566,1.39535,1.3955,491900001.0
2005-11-08 08:10:00,1.39549,1.39595,1.39548,1.39587,579100004.0
2005-11-08 08:11:00,1.39595,1.39619,1.39584,1.39599,258900002.0
2005-11-08 08:12:00,1.39581,1.39595,1.39569,1.39579,407900002.0
2005-11-08 08:13:00,1.39588,1.396,1.39578,1.3959,205100000.0
2005-11-08 08:14:00,1.39585,1.39602,1.39585,1.39594,102900000.0
2005-11-08 08:15:00,1.39604,1.39619,1.39599,1.39611,283000001.0
2005-11-08 08:16:00,1.39609,1.39616,1.39599,1.39602,267500000.0
2005-11-08 08:17:00,1.39604,1.39619,1.39596,1.39599,243000000.0
2005-11-08 08:18:00,1.3972,1.3972,1.3966,1.3971,306900000.0
2005-11-08 08:19:00,1.39609,1.39619,1.39601,1.39614,306900000.0
2005-11-08 08:20:00,1.3962,1.39654,1.39604,1.3964,314600001.0
2005-11-08 08:21:00,1.39648,1.39675,1.39641,1.39655,547300001.0
2005-11-08 08:22:00,1.39648,1.39658,1.39635,1.39635,304900000.0
2005-11-08 08:23:00,1.39623,1.3964,1.39617,1.39618,325400002.0
2005-11-08 08:24:00,1.39623,1.39646,1.39616,1.39626,492500001.0
2005-11-08 08:25:00,1.39627,1.39627,1.39595,1.39597,537800000.0
2005-11-08 08:26:00,1.39593,1.39617,1.39588,1.39593,374700002.0
2005-11-08 08:27:00,1.39617,1.39625,1.39598,1.39603,344500000.0
2005-11-08 08:28:00,1.3955,1.3957,1.3954,1.3957,434400000.0
2005-11-08 08:29:00,1.3961,1.39632,1.39604,1.39617,434400000.0
2005-11-08 08:30:00,1.39615,1.39628,1.39607,1.39622,412800000.0
2005-11-08 08:31:00,1.3962,1.39631,1.39601,1.39613,240400000.0
2005-11-08 08:32:00,1.39618,1.3963,1.3961,1.39622,314000000.0
2005-11-08 08:33:00,1.39621,1.39629,1.39612,1.39613,182800000.0
2005-11-08 08:34:00,1.3961,1.39616,1.39593,1.39595,666000002.0
2005-11-08 08:35:00,1.39595,1.39609,1.39586,1.39602,526900003.0
2005-11-08 08:36:00,1.39617,1.39642,1.3961,1.39632,426100001.0
2005-11-08 08:37:00,1.3961,1.39624,1.39599,1.39604,375300001.0
2005-11-08 08:38:00,1.39593,1.39603,1.39579,1.396,359600001.0
2005-11-08 08:39:00,1.39588,1.39599,1.39567,1.39582,571400001.0
2005-11-08 08:40:00,1.39575,1.3962,1.39575,1.39578,302100001.0
2005-11-08 08:41:00,1.39602,1.39612,1.39574,1.3959,487500000.0
2005-11-08 08:42:00,1.396,1.39637,1.39593,1.39603,524100001.0
2005-11-08 08:43:00,1.3962,1.39632,1.39604,1.39613,303400001.0
2005-11-08 08:44:00,1.39615,1.39634,1.39605,1.39613,466900002.0
2005-11-08 08:45:00,1.39613,1.39626,1.39582,1.39589,709900001.0
2005-11-08 08:46:00,1.39596,1.39616,1.39583,1.39598,737300002.0
2005-11-08 08:47:00,1.39594,1.39607,1.39584,1.39586,552300002.0
2005-11-08 08:48:00,1.39582,1.39607,1.39574,1.39589,360000000.0
2005-11-08 08:49:00,1.39584,1.396,1.39571,1.39575,477500001.0
2005-11-08 08:50:00,1.39586,1.39604,1.39563,1.39581,498400000.0
2005-11-08 08:51:00,1.3958,1.39607,1.39568,1.39581,537500000.0
2005-11-08 08:52:00,1.39594,1.39607,1.39577,1.39586,484700000.0
2005-11-08 08:53:00,1.39605,1.39632,1.39592,1.39609,492700000.0
2005-11-08 08:54:00,1.39582,1.39606,1.39576,1.39599,736000003.0
2005-11-08 08:55:00,1.3962,1.39624,1.39591,1.39606,587900001.0
2005-11-08 08:56:00,1.39587,1.39605,1.39572,1.39578,588200001.0
2005-11-08 08:57:00,1.3958,1.39618,1.39578,1.39589,500100002.0
2005-11-08 08:58:00,1.39595,1.39637,1.39592,1.39621,437600000.0
2005-11-08 08:59:00,1.3961,1.39624,1.39601,1.39604,328000001.0
2005-11-08 09:00:00,1.39604,1.39628,1.39592,1.39611,476100000.0
2005-11-08 09:01:00,1.39615,1.39639,1.39612,1.39625,364300001.0
2005-11-08 09:02:00,1.39633,1.39638,1.3961,1.39615,656300001.0
2005-11-08 09:03:00,1.39611,1.39621,1.3959,1.39606,610900002.0
2005-11-08 09:04:00,1.39625,1.39642,1.39605,1.39618,658400001.0
2005-11-08 09:05:00,1.39619,1.39637,1.39612,1.3963,561900001.0
2005-11-08 09:06:00,1.39617,1.39638,1.39598,1.39611,641600003.0
2005-11-08 09:07:00,1.39613,1.39637,1.39613,1.39616,344500001.0
2005-11-08 09:08:00,1.39617,1.39638,1.39614,1.39629,246100001.0
2005-11-08 09:09:00,1.39637,1.3965,1.39626,1.39635,313200001.0
2005-11-08 09:10:00,1.39625,1.3964,1.39612,1.39623,372800000.0
2005-11-08 09:11:00,1.39617,1.39642,1.39599,1.39612,569800001.0
2005-11-08 09:12:00,1.39609,1.39631,1.39604,1.39618,471300002.0
2005-11-08 09:13:00,1.39608,1.39626,1.39595,1.39595,449600000.0
2005-11-08 09:14:00,1.3959,1.39651,1.3959,1.39651,379700003.0
2005-11-08 09:15:00,1.39659,1.39681,1.39635,1.39681,471800001.0
2005-11-08 09:16:00,1.39676,1.39763,1.39676,1.39763,496500000.0
2005-11-08 09:17:00,1.39772,1.39778,1.39735,1.39736,570400001.0
2005-11-08 09:18:00,1.39732,1.39732,1.39686,1.39707,158400000.0
2005-11-08 09:19:00,1.39697,1.39697,1.39647,1.39647,614300001.0
2005-11-08 09:20:00,1.39611,1.39613,1.39517,1.39567,319200003.0
2005-11-08 09:21:00,1.39561,1.39567,1.39526,1.39556,364400002.0
2005-11-08 09:22:00,1.39585,1.39603,1.39575,1.39603,313800000.0
2005-11-08 09:23:00,1.39605,1.39605,1.3957,1.39572,360700000.0
2005-11-08 09:24:00,1.39579,1.39583,1.39538,1.39538,283000001.0
2005-11-08 09:25:00,1.39523,1.3954,1.39504,1.3952,415600000.0
2005-11-08 09:26:00,1.39512,1.39534,1.3951,1.39521,529000000.0
2005-11-08 09:27:00,1.39517,1.39556,1.39512,1.39546,389200002.0
2005-11-08 09:28:00,1.39556,1.39568,1.3954,1.39564,490500001.0
2005-11-08 09:29:00,1.39575,1.39575,1.39547,1.39565,396000000.0
2005-11-08 09:30:00,1.39565,1.39597,1.39557,1.39574,690200001.0
2005-11-08 09:31:00,1.39571,1.39601,1.39571,1.39582,417200001.0
2005-11-08 09:32:00,1.39577,1.39586,1.39567,1.3957,408500000.0
2005-11-08 09:33:00,1.39546,1.39561,1.3953,1.39546,290700001.0
2005-11-08 09:34:00,1.39567,1.39584,1.39566,1.39569,532800003.0
2005-11-08 09:35:00,1.39567,1.39586,1.39566,1.39576,247600000.0
2005-11-08 09:36:00,1.39582,1.396,1.39561,1.39584,378300000.0
2005-11-08 09:37:00,1.39599,1.39601,1.3957,1.39583,385100001.0
2005-11-08 09:38:00,1.39578,1.39604,1.39573,1.39575,374200000.0
2005-11-08 09:39:00,1.39554,1.39568,1.39548,1.39554,449600002.0
2005-11-08 09:40:00,1.39537,1.39543,1.39516,1.39524,397800000.0
2005-11-08 09:41:00,1.3954,1.39577,1.39504,1.39577,415400000.0
2005-11-08 09:42:00,1.39583,1.39612,1.3957,1.39573,537300000.0
2005-11-08 09:43:00,1.39576,1.39587,1.39568,1.39582,331600001.0
2005-11-08 09:44:00,1.3957,1.39577,1.39538,1.39538,521600001.0
2005-11-08 09:45:00,1.39548,1.39549,1.39516,1.39544,565700001.0
2005-11-08 09:46:00,1.3955,1.39564,1.3954,1.39547,307000000.0
2005-11-08 09:47:00,1.39557,1.39557,1.39518,1.39534,395900001.0
2005-11-08 09:48:00,1.39531,1.39558,1.39527,1.39533,301900000.0
2005-11-08 09:49:00,1.39525,1.39545,1.3951,1.39545,508800000.0
2005-11-08 09:50:00,1.3954,1.39562,1.39537,1.39559,446000000.0
2005-11-08 09:51:00,1.3956,1.39587,1.39538,1.39558,532000002.0
2005-11-08 09:52:00,1.39552,1.39557,1.39532,1.3954,493000004.0
2005-11-08 09:53:00,1.39539,1.39556,1.39526,1.39527,346400000.0
2005-11-08 09:54:00,1.39523,1.39542,1.39511,1.39515,571900000.0
2005-11-08 09:55:00,1.39523,1.3956,1.39495,1.39539,626000001.0
2005-11-08 09:56:00,1.3956,1.39571,1.39551,1.39561,414600002.0
2005-11-08 09:57:00,1.39581,1.39589,1.39561,1.39575,599600002.0
2005-11-08 09:58:00,1.39603,1.39632,1.39588,1.39588,772800000.0
2005-11-08 09:59:00,1.39597,1.3963,1.39571,1.3963,626700000.0
2005-11-08 10:00:00,1.3963,1.39664,1.39592,1.39592,241200000.0
2005-11-08 10:01:00,1.39609,1.39622,1.39577,1.39604,598300002.0
2005-11-08 10:02:00,1.39631,1.39667,1.39623,1.3963,631100003.0
2005-11-08 10:03:00,1.39602,1.39637,1.39598,1.39637,440900000.0
2005-11-08 10:04:00,1.39645,1.39678,1.39634,1.39678,376100001.0
2005-11-08 10:05:00,1.39649,1.39675,1.39629,1.39653,427600001.0
2005-11-08 10:06:00,1.39661,1.39693,1.39659,1.39668,591300001.0
2005-11-08 10:07:00,1.39646,1.39688,1.39645,1.39688,552500001.0
2005-11-08 10:08:00,1.39693,1.39727,1.39686,1.39716,529200004.0
2005-11-08 10:09:00,1.39725,1.39725,1.39664,1.39701,419400000.0
2005-11-08 10:10:00,1.39693,1.39696,1.39678,1.3968,377800000.0
2005-11-08 10:11:00,1.39668,1.39698,1.39646,1.39698,426300000.0
2005-11-08 10:12:00,1.39697,1.39697,1.39669,1.39677,473400000.0
2005-11-08 10:13:00,1.39678,1.39681,1.39633,1.39655,479100001.0
2005-11-08 10:14:00,1.39656,1.39661,1.39623,1.39648,524400003.0
2005-11-08 10:15:00,1.39648,1.39674,1.39622,1.39642,419000001.0
2005-11-08 10:16:00,1.39668,1.39682,1.39636,1.39661,417800000.0
2005-11-08 10:17:00,1.39672,1.39684,1.39618,1.39631,407700001.0
2005-11-08 10:18:00,1.3962,1.39631,1.39576,1.39619,414400001.0
2005-11-08 10:19:00,1.39613,1.3964,1.39573,1.39628,368400000.0
2005-11-08 10:20:00,1.39629,1.39629,1.39583,1.39617,536200001.0
2005-11-08 10:21:00,1.39628,1.39655,1.39627,1.39644,354000000.0
2005-11-08 10:22:00,1.39657,1.39749,1.39652,1.39749,348400000.0
2005-11-08 10:23:00,1.39766,1.39814,1.39766,1.39799,500400001.0
2005-11-08 10:24:00,1.39804,1.39862,1.39804,1.39843,439400001.0
2005-11-08 10:25:00,1.39827,1.39836,1.39794,1.39806,399700002.0
2005-11-08 10:26:00,1.39802,1.39809,1.39777,1.39801,511000000.0
2005-11-08 10:27:00,1.39824,1.3984,1.39816,1.39823,496500001.0
2005-11-08 10:28:00,1.39823,1.3985,1.3982,1.39839,612800002.0
2005-11-08 10:29:00,1.3983,1.39845,1.39817,1.39834,529700002.0
2005-11-08 10:30:00,1.39826,1.39858,1.39813,1.39847,654300002.0
2005-11-08 10:31:00,1.39831,1.39865,1.39828,1.39831,555200005.0
2005-11-08 10:32:00,1.39819,1.39858,1.39819,1.39829,526900001.0
2005-11-08 10:33:00,1.39848,1.39857,1.39823,1.39831,452000000.0
2005-11-08 10:34:00,1.39821,1.39828,1.39772,1.39799,447100001.0
2005-11-08 10:35:00,1.39799,1.39814,1.39788,1.39794,539400002.0
2005-11-08 10:36:00,1.39797,1.39827,1.39787,1.39805,564600003.0
2005-11-08 10:37:00,1.39804,1.39818,1.39781,1.3981,473200000.0
2005-11-08 10:38:00,1.39809,1.39828,1.39803,1.39806,449600001.0
2005-11-08 10:39:00,1.39812,1.39832,1.39801,1.39813,420000002.0
2005-11-08 10:40:00,1.39799,1.39813,1.39778,1.3978,311700001.0
2005-11-08 10:41:00,1.39779,1.39823,1.39779,1.39823,584500000.0
2005-11-08 10:42:00,1.39833,1.39849,1.39815,1.39827,388400000.0
2005-11-08 10:43:00,1.39831,1.39855,1.39818,1.3982,412400000.0
2005-11-08 10:44:00,1.39831,1.39841,1.398,1.39831,506800000.0
2005-11-08 10:45:00,1.39834,1.39849,1.39816,1.39831,591600001.0
2005-11-08 10:46:00,1.39835,1.39849,1.39824,1.39848,335700003.0
2005-11-08 10:47:00,1.39854,1.39872,1.39834,1.39855,380400000.0
2005-11-08 10:48:00,1.39831,1.39836,1.39794,1.39802,567800003.0
2005-11-08 10:49:00,1.39805,1.39853,1.3979,1.39821,401900001.0
2005-11-08 10:50:00,1.39806,1.39834,1.39793,1.39823,486000001.0
2005-11-08 10:51:00,1.39802,1.39834,1.39781,1.39834,449600001.0
2005-11-08 10:52:00,1.39843,1.39852,1.39829,1.39837,310000000.0
2005-11-08 10:53:00,1.39823,1.39834,1.39808,1.39824,379400000.0
2005-11-08 10:54:00,1.39822,1.39833,1.398,1.39806,404900000.0
2005-11-08 10:55:00,1.39799,1.39804,1.39772,1.39783,445600001.0
2005-11-08 10:56:00,1.39803,1.39825,1.39792,1.39825,495600001.0
2005-11-08 10:57:00,1.39842,1.39842,1.39817,1.3983,343800001.0
2005-11-08 10:58:00,1.39829,1.39845,1.39813,1.39834,471200004.0
2005-11-08 10:59:00,1.39819,1.39858,1.39808,1.39813,807500003.0
2005-11-08 11:00:00,1.39791,1.39801,1.39771,1.3978,582900000.0
2005-11-08 11:01:00,1.39776,1.39813,1.39775,1.39795,539300001.0
2005-11-08 11:02:00,1.39781,1.39799,1.39759,1.39762,539600002.0
2005-11-08 11:03:00,1.39746,1.39763,1.39738,1.39757,252700001.0
2005-11-08 11:04:00,1.39776,1.39809,1.39769,1.39809,562300003.0
2005-11-08 11:05:00,1.39797,1.39797,1.39714,1.3972,528500001.0
2005-11-08 11:06:00,1.39707,1.39722,1.39669,1.39705,685900002.0
2005-11-08 11:07:00,1.39713,1.39713,1.39613,1.39613,261600000.0
2005-11-08 11:08:00,1.39619,1.39644,1.39617,1.39633,399800001.0
2005-11-08 11:09:00,1.39618,1.39672,1.39618,1.39637,438200003.0
2005-11-08 11:10:00,1.39645,1.39669,1.39633,1.39663,500100003.0
2005-11-08 11:11:00,1.39655,1.39718,1.39655,1.39712,504700000.0
2005-11-08 11:12:00,1.39717,1.39744,1.39701,1.39723,591100002.0
2005-11-08 11:13:00,1.39722,1.39729,1.39697,1.39713,337500000.0
2005-11-08 11:14:00,1.39704,1.39728,1.39692,1.39728,509000001.0
2005-11-08 11:15:00,1.39741,1.39764,1.3974,1.3976,489100002.0
2005-11-08 11:16:00,1.39777,1.39806,1.39772,1.39796,451500000.0
2005-11-08 11:17:00,1.39804,1.39827,1.39794,1.39806,395700000.0
2005-11-08 11:18:00,1.39799,1.39812,1.39769,1.39779,378100001.0
2005-11-08 11:19:00,1.39777,1.39828,1.3976,1.39799,342800000.0
2005-11-08 11:20:00,1.39803,1.39868,1.39793,1.39844,583300002.0
2005-11-08 11:21:00,1.39846,1.39856,1.39817,1.39834,563500003.0
2005-11-08 11:22:00,1.39819,1.39864,1.39819,1.39842,567500000.0
2005-11-08 11:23:00,1.39843,1.39882,1.39841,1.39877,488600000.0
2005-11-08 11:24:00,1.39883,1.39887,1.39865,1.39875,453900000.0
2005-11-08 11:25:00,1.3988,1.39923,1.39865,1.39923,414400000.0
2005-11-08 11:26:00,1.39906,1.39906,1.39803,1.3986,537600002.0
2005-11-08 11:27:00,1.39853,1.39864,1.39823,1.39824,577600003.0
2005-11-08 11:28:00,1.39845,1.39854,1.39812,1.39846,374000000.0
2005-11-08 11:29:00,1.39841,1.39845,1.39803,1.39806,463100001.0
2005-11-08 11:30:00,1.39795,1.39823,1.39772,1.39797,485000000.0
2005-11-08 11:31:00,1.39791,1.39819,1.39781,1.39794,577600002.0
2005-11-08 11:32:00,1.39801,1.39815,1.39748,1.39765,422800000.0
2005-11-08 11:33:00,1.39763,1.39778,1.39736,1.3975,554700002.0
2005-11-08 11:34:00,1.39747,1.39752,1.39689,1.3974,644300001.0
2005-11-08 11:35:00,1.39767,1.39786,1.39759,1.39773,532500001.0
2005-11-08 11:36:00,1.39764,1.39805,1.39764,1.39788,505200002.0
2005-11-08 11:37:00,1.39775,1.39797,1.39751,1.39797,539100001.0
2005-11-08 11:38:00,1.39821,1.39834,1.39791,1.398,523400000.0
2005-11-08 11:39:00,1.39806,1.39821,1.39785,1.39796,623600001.0
2005-11-08 11:40:00,1.39806,1.39837,1.39806,1.39828,628800001.0
2005-11-08 11:41:00,1.39828,1.39853,1.39805,1.39837,733300001.0
2005-11-08 11:42:00,1.39851,1.39867,1.39834,1.39849,596200001.0
2005-11-08 11:43:00,1.39844,1.39873,1.39837,1.3984,563300001.0
2005-11-08 11:44:00,1.39876,1.39901,1.39871,1.3988,667900001.0
2005-11-08 11:45:00,1.39916,1.39938,1.39902,1.3993,560300001.0
2005-11-08 11:46:00,1.39937,1.3998,1.39911,1.39972,467200001.0
2005-11-08 11:47:00,1.39965,1.39967,1.39926,1.39947,490000000.0
2005-11-08 11:48:00,1.3995,1.39979,1.39943,1.39962,570800001.0
2005-11-08 11:49:00,1.3997,1.39994,1.39951,1.39973,466800002.0
2005-11-08 11:50:00,1.39974,1.4,1.39962,1.39982,338600001.0
2005-11-08 11:51:00,1.39976,1.40007,1.39948,1.39954,221000003.0
2005-11-08 11:52:00,1.3994,1.39945,1.39907,1.39915,263700000.0
2005-11-08 11:53:00,1.39906,1.39919,1.39892,1.39904,201900000.0
2005-11-08 11:54:00,1.3991,1.39932,1.399,1.39917,351600001.0
2005-11-08 11:55:00,1.39921,1.39927,1.39897,1.39913,534100003.0
2005-11-08 11:56:00,1.3993,1.39949,1.39906,1.39933,522800002.0
2005-11-08 11:57:00,1.39946,1.39951,1.39913,1.39924,549900001.0
2005-11-08 11:58:00,1.39931,1.39967,1.39925,1.39942,441500000.0
2005-11-08 11:59:00,1.39948,1.39969,1.39931,1.39945,406800000.0
2005-11-08 12:00:00,1.3994,1.39946,1.39907,1.39925,509200001.0
2005-11-08 12:01:00,1.39915,1.39935,1.39909,1.39922,451900000.0
2005-11-08 12:02:00,1.39894,1.39923,1.39887,1.39887,369800000.0
2005-11-08 12:03:00,1.39884,1.39886,1.39865,1.39886,325000000.0
2005-11-08 12:04:00,1.39892,1.39959,1.39892,1.39941,437800002.0
2005-11-08 12:05:00,1.39947,1.39974,1.39932,1.39932,362300000.0
2005-11-08 12:06:00,1.39947,1.39977,1.39941,1.39964,372900003.0
2005-11-08 12:07:00,1.39983,1.40013,1.39969,1.40013,306700000.0
2005-11-08 12:08:00,1.40038,1.40042,1.40011,1.40032,540600002.0
2005-11-08 12:09:00,1.4005,1.40095,1.40037,1.40082,498700001.0
2005-11-08 12:10:00,1.40083,1.40083,1.40017,1.40034,333000000.0
2005-11-08 12:11:00,1.40034,1.40071,1.40034,1.40064,203300000.0
2005-11-08 12:12:00,1.40069,1.40091,1.40069,1.40077,294300003.0
2005-11-08 12:13:00,1.40069,1.40094,1.40055,1.40069,554900001.0
2005-11-08 12:14:00,1.40067,1.40106,1.40049,1.40104,582700000.0
2005-11-08 12:15:00,1.40096,1.4012,1.4009,1.4011,320900000.0
2005-11-08 12:16:00,1.40105,1.40123,1.40096,1.40123,421800000.0
2005-11-08 12:17:00,1.40132,1.40137,1.40116,1.40116,177300000.0
2005-11-08 12:18:00,1.4013,1.4014,1.40103,1.40123,304300002.0
2005-11-08 12:19:00,1.40134,1.40143,1.40114,1.40129,437400002.0
2005-11-08 12:20:00,1.40129,1.40135,1.40106,1.40115,442000000.0
2005-11-08 12:21:00,1.40113,1.40131,1.40107,1.40119,403400001.0
2005-11-08 12:22:00,1.40133,1.40133,1.40101,1.40101,271200000.0
2005-11-08 12:23:00,1.40084,1.40119,1.40084,1.40108,420500001.0
2005-11-08 12:24:00,1.40097,1.40139,1.40097,1.40104,601700001.0
2005-11-08 12:25:00,1.40135,1.40171,1.40131,1.40152,335100000.0
2005-11-08 12:26:00,1.4015,1.40175,1.40143,1.40164,483400001.0
2005-11-08 12:27:00,1.40145,1.40147,1.40111,1.4012,427100000.0
2005-11-08 12:28:00,1.40114,1.40135,1.40103,1.40115,557400002.0
2005-11-08 12:29:00,1.40107,1.40134,1.4009,1.4009,674700002.0
2005-11-08 12:30:00,1.40063,1.40083,1.40053,1.40083,580500000.0
2005-11-08 12:31:00,1.4011,1.40164,1.40087,1.4012,751400005.0
2005-11-08 12:32:00,1.40119,1.40124,1.40064,1.40085,644900001.0
2005-11-08 12:33:00,1.40084,1.40084,1.40053,1.4007,37200000.0
2005-11-08 12:34:00,1.40058,1.40099,1.40045,1.4005,577500001.0
2005-11-08 12:35:00,1.4007,1.40091,1.40049,1.40071,545500000.0
2005-11-08 12:36:00,1.40063,1.40063,1.40025,1.40058,437400000.0
2005-11-08 12:37:00,1.40068,1.40072,1.40049,1.4005,479900001.0
2005-11-08 12:38:00,1.4005,1.40074,1.40042,1.40068,636400001.0
2005-11-08 12:39:00,1.40082,1.40088,1.40043,1.40052,416800000.0
2005-11-08 12:40:00,1.40049,1.40076,1.40044,1.40076,550200002.0
2005-11-08 12:41:00,1.40077,1.40111,1.40071,1.40095,271500000.0
2005-11-08 12:42:00,1.40147,1.40151,1.40102,1.40123,336800001.0
2005-11-08 12:43:00,1.40124,1.40152,1.40117,1.40142,473900000.0
2005-11-08 12:44:00,1.40153,1.40178,1.40144,1.40157,420400001.0
2005-11-08 12:45:00,1.40176,1.40218,1.40169,1.40218,458800001.0
2005-11-08 12:46:00,1.40213,1.40251,1.40211,1.4025,453400003.0
2005-11-08 12:47:00,1.40241,1.40248,1.40226,1.40233,419700003.0
2005-11-08 12:48:00,1.4023,1.4025,1.40208,1.40219,431900002.0
2005-11-08 12:49:00,1.40197,1.40204,1.40164,1.40171,513900001.0
2005-11-08 12:50:00,1.40177,1.40202,1.40171,1.40177,526700001.0
2005-11-08 12:51:00,1.40189,1.40221,1.40189,1.40198,408500000.0
2005-11-08 12:52:00,1.40209,1.40226,1.40197,1.40204,335000000.0
2005-11-08 12:53:00,1.40205,1.40214,1.40194,1.40201,302900000.0
2005-11-08 12:54:00,1.40195,1.4022,1.40193,1.40208,409200000.0
2005-11-08 12:55:00,1.40192,1.40219,1.40188,1.40211,444700002.0
2005-11-08 12:56:00,1.4024,1.40288,1.40237,1.40245,425800001.0
2005-11-08 12:57:00,1.40262,1.40285,1.40214,1.40273,528500001.0
2005-11-08 12:58:00,1.40301,1.40316,1.40267,1.40306,312000000.0
2005-11-08 12:59:00,1.40263,1.40266,1.40232,1.40242,679000001.0
2005-11-08 13:00:00,1.40237,1.40237,1.4019,1.40218,214300001.0
2005-11-08 13:01:00,1.40214,1.40229,1.40185,1.40191,327300001.0
2005-11-08 13:02:00,1.40177,1.40202,1.40166,1.40168,385800001.0
2005-11-08 13:03:00,1.40154,1.40154,1.40103,1.40141,436400000.0
2005-11-08 13:04:00,1.40147,1.40152,1.4012,1.40152,243700000.0
2005-11-08 13:05:00,1.40172,1.40176,1.40157,1.40157,161600000.0
2005-11-08 13:06:00,1.40149,1.40154,1.40127,1.40145,411300001.0
2005-11-08 13:07:00,1.40142,1.40163,1.4013,1.40142,359400001.0
2005-11-08 13:08:00,1.40145,1.40169,1.40115,1.40135,187900001.0
2005-11-08 13:09:00,1.40151,1.40194,1.40145,1.4018,295700000.0
2005-11-08 13:10:00,1.40195,1.40195,1.40176,1.40194,128600000.0
2005-11-08 13:11:00,1.40216,1.40309,1.40216,1.40309,427500002.0
2005-11-08 13:12:00,1.40342,1.40342,1.40265,1.40335,271400001.0
2005-11-08 13:13:00,1.40354,1.40354,1.40294,1.40311,309000000.0
2005-11-08 13:14:00,1.40308,1.40319,1.40287,1.40303,363100000.0
2005-11-08 13:15:00,1.40307,1.40369,1.40307,1.40331,412700000.0
2005-11-08 13:16:00,1.40335,1.40384,1.40335,1.40344,144600000.0
2005-11-08 13:17:00,1.40357,1.40357,1.40311,1.40323,88000000.0
2005-11-08 13:18:00,1.40317,1.40343,1.40299,1.40315,373300000.0
2005-11-08 13:19:00,1.40293,1.4031,1.40271,1.403,318200000.0
2005-11-08 13:20:00,1.40254,1.40286,1.40254,1.40276,192300002.0
2005-11-08 13:21:00,1.4027,1.4027,1.40248,1.40256,123600000.0
2005-11-08 13:22:00,1.40258,1.40286,1.40257,1.40267,233500001.0
2005-11-08 13:23:00,1.40266,1.40277,1.40248,1.4027,327300000.0
2005-11-08 13:24:00,1.40273,1.40273,1.40257,1.40257,227600001.0
2005-11-08 13:25:00,1.40244,1.40264,1.40244,1.40255,147700001.0
2005-11-08 13:26:00,1.40241,1.40246,1.40226,1.40235,220600001.0
2005-11-08 13:27:00,1.40216,1.40238,1.40213,1.40219,283100000.0
2005-11-08 13:28:00,1.40206,1.40223,1.40182,1.40205,487500001.0
2005-11-08 13:29:00,1.40193,1.402,1.40168,1.40189,578300000.0
2005-11-08 13:30:00,1.40171,1.40174,1.40107,1.40151,548900000.0
2005-11-08 13:31:00,1.40164,1.40172,1.40133,1.40156,527200000.0
2005-11-08 13:32:00,1.40167,1.40179,1.40159,1.40179,190400000.0
2005-11-08 13:33:00,1.40154,1.40158,1.40129,1.40129,406600000.0
2005-11-08 13:34:00,1.4012,1.40127,1.4008,1.4009,367800000.0
2005-11-08 13:35:00,1.40101,1.4012,1.40096,1.4012,346300000.0
2005-11-08 13:36:00,1.40122,1.40132,1.40108,1.40117,429600001.0
2005-11-08 13:37:00,1.40116,1.4013,1.4011,1.40117,493200003.0
2005-11-08 13:38:00,1.40111,1.40114,1.40087,1.40102,379200001.0
2005-11-08 13:39:00,1.40109,1.40114,1.40095,1.40096,240700000.0
2005-11-08 13:40:00,1.40082,1.40145,1.40082,1.40119,459900003.0
2005-11-08 13:41:00,1.40134,1.40139,1.40112,1.40115,243400000.0
2005-11-08 13:42:00,1.40114,1.40124,1.40089,1.40101,161000000.0
2005-11-08 13:43:00,1.40094,1.40114,1.40076,1.40081,114300000.0
2005-11-08 13:44:00,1.40109,1.4018,1.40109,1.4018,258500001.0
2005-11-08 13:45:00,1.40189,1.40195,1.40146,1.40162,455500000.0
2005-11-08 13:46:00,1.40174,1.4021,1.40173,1.40197,412400002.0
2005-11-08 13:47:00,1.4019,1.40202,1.40163,1.40193,483300002.0
2005-11-08 13:48:00,1.4019,1.40205,1.40179,1.4019,218100000.0
2005-11-08 13:49:00,1.40211,1.40224,1.40183,1.40183,222600002.0
2005-11-08 13:50:00,1.40174,1.40181,1.40131,1.40137,294500000.0
2005-11-08 13:51:00,1.40134,1.40143,1.40127,1.40138,260600001.0
2005-11-08 13:52:00,1.40127,1.40165,1.40126,1.40143,454900000.0
2005-11-08 13:53:00,1.40121,1.40141,1.40118,1.4013,525000000.0
2005-11-08 13:54:00,1.40108,1.40108,1.40013,1.40018,366500000.0
2005-11-08 13:55:00,1.40006,1.40023,1.3998,1.39994,360700003.0
2005-11-08 13:56:00,1.40009,1.40045,1.40003,1.40021,390200001.0
2005-11-08 13:57:00,1.40026,1.40079,1.40023,1.40079,385300001.0
2005-11-08 13:58:00,1.40092,1.40099,1.40079,1.40099,215300000.0
2005-11-08 13:59:00,1.40062,1.40106,1.40062,1.40097,390700000.0
2005-11-08 14:00:00,1.40091,1.40132,1.40091,1.40104,259400000.0
2005-11-08 14:01:00,1.40093,1.40109,1.40024,1.40053,419100003.0
2005-11-08 14:02:00,1.40056,1.40089,1.40056,1.4008,306200001.0
2005-11-08 14:03:00,1.40082,1.40109,1.40079,1.40092,405400001.0
2005-11-08 14:04:00,1.40114,1.40141,1.40102,1.40125,387500002.0
2005-11-08 14:05:00,1.40132,1.40176,1.40132,1.40145,396500001.0
2005-11-08 14:06:00,1.40148,1.40166,1.40136,1.40159,352500001.0
2005-11-08 14:07:00,1.40173,1.40174,1.40147,1.40159,364400002.0
2005-11-08 14:08:00,1.40167,1.40199,1.40162,1.40163,398100001.0
2005-11-08 14:09:00,1.4016,1.4018,1.40139,1.40139,224500002.0
2005-11-08 14:10:00,1.4018,1.40182,1.40159,1.40175,268000000.0
2005-11-08 14:11:00,1.40196,1.40211,1.40189,1.40205,96400000.0
2005-11-08 14:12:00,1.40203,1.4024,1.402,1.40233,288000001.0
2005-11-08 14:13:00,1.40233,1.40237,1.40192,1.40192,152400000.0
2005-11-08 14:14:00,1.40183,1.40191,1.40153,1.4017,199100000.0
2005-11-08 14:15:00,1.40169,1.40169,1.40119,1.40121,391100001.0
2005-11-08 14:16:00,1.40118,1.40149,1.40115,1.40122,173500000.0
2005-11-08 14:17:00,1.40142,1.40173,1.40129,1.40149,652100002.0
2005-11-08 14:18:00,1.40136,1.40153,1.40118,1.40145,362400002.0
2005-11-08 14:19:00,1.40139,1.40162,1.40124,1.40133,437100001.0
2005-11-08 14:20:00,1.40128,1.40148,1.40111,1.40148,179400000.0
2005-11-08 14:21:00,1.40158,1.40185,1.4014,1.4015,409600002.0
2005-11-08 14:22:00,1.40169,1.40186,1.40149,1.40157,586600002.0
2005-11-08 14:23:00,1.40176,1.40189,1.40163,1.40181,168600002.0
2005-11-08 14:24:00,1.40189,1.40243,1.40189,1.40215,430100001.0
2005-11-08 14:25:00,1.40222,1.40242,1.40215,1.40228,584900000.0
2005-11-08 14:26:00,1.40228,1.40228,1.40199,1.40199,617100001.0
2005-11-08 14:27:00,1.40204,1.40204,1.40162,1.40169,443600000.0
2005-11-08 14:28:00,1.40193,1.40218,1.40166,1.40211,42200000.0
2005-11-08 14:29:00,1.40196,1.40219,1.40178,1.40219,45100000.0
2005-11-08 14:30:00,1.40242,1.40242,1.40151,1.40205,54200000.0
2005-11-08 14:31:00,1.40161,1.40188,1.4014,1.4014,43500000.0
2005-11-08 14:32:00,1.40112,1.40112,1.40074,1.40092,23400000.0
2005-11-08 14:33:00,1.40058,1.40092,1.40047,1.40084,34700000.0
2005-11-08 14:34:00,1.40117,1.40144,1.40117,1.40138,36800000.0
2005-11-08 14:35:00,1.40133,1.40133,1.40105,1.40122,23400000.0
2005-11-08 14:36:00,1.40135,1.40148,1.40093,1.40093,50700000.0
2005-11-08 14:37:00,1.40144,1.40148,1.40133,1.40145,57900001.0
2005-11-08 14:38:00,1.4015,1.40157,1.40126,1.40157,37000000.0
2005-11-08 14:39:00,1.40149,1.40184,1.40123,1.40184,46800001.0
2005-11-08 14:40:00,1.40213,1.40233,1.40196,1.40202,26200000.0
2005-11-08 14:41:00,1.40203,1.40208,1.40185,1.40203,61500001.0
2005-11-08 14:42:00,1.40175,1.40177,1.40107,1.40107,40900000.0
2005-11-08 14:43:00,1.40161,1.40196,1.40161,1.40177,47000000.0
2005-11-08 14:44:00,1.40175,1.40209,1.40174,1.40209,48200000.0
2005-11-08 14:45:00,1.40198,1.40235,1.40176,1.40204,46500000.0
2005-11-08 14:46:00,1.40215,1.40235,1.40193,1.40225,41100000.0
2005-11-08 14:47:00,1.40238,1.40254,1.40228,1.40246,31800000.0
2005-11-08 14:48:00,1.40221,1.40221,1.40151,1.40179,35200000.0
2005-11-08 14:49:00,1.40166,1.40178,1.40151,1.40178,56000000.0
2005-11-08 14:50:00,1.40208,1.40237,1.40205,1.40236,45700000.0
2005-11-08 14:51:00,1.40228,1.40228,1.40194,1.40204,34900000.0
2005-11-08 14:52:00,1.40202,1.40221,1.40202,1.40221,32400000.0
2005-11-08 14:53:00,1.40195,1.40216,1.40166,1.40193,23900000.0
2005-11-08 14:54:00,1.40218,1.40252,1.40181,1.40206,51200000.0
2005-11-08 14:55:00,1.40216,1.40246,1.40216,1.40224,30000000.0
2005-11-08 14:56:00,1.40251,1.40276,1.40251,1.40269,40700000.0
2005-11-08 14:57:00,1.40235,1.40235,1.40154,1.40154,32600000.0
2005-11-08 14:58:00,1.40142,1.40182,1.40142,1.40163,42200000.0
2005-11-08 14:59:00,1.40166,1.4018,1.40155,1.40166,28000000.0
2005-11-08 15:00:00,1.40165,1.40215,1.40155,1.40186,36200000.0
2005-11-08 15:01:00,1.40227,1.40227,1.40185,1.40213,40300000.0
2005-11-08 15:02:00,1.40234,1.40257,1.40224,1.40257,37500000.0
2005-11-08 15:03:00,1.40258,1.4027,1.40211,1.40235,45800000.0
2005-11-08 15:04:00,1.40234,1.40258,1.4023,1.40255,36200000.0
2005-11-08 15:05:00,1.40226,1.40235,1.40225,1.4023,29200000.0
2005-11-08 15:06:00,1.40227,1.40235,1.40187,1.40233,46900000.0
2005-11-08 15:07:00,1.40257,1.40262,1.40227,1.40248,38600000.0
2005-11-08 15:08:00,1.4021,1.40245,1.4021,1.40227,61200000.0
2005-11-08 15:09:00,1.40217,1.40232,1.40203,1.40232,32600000.0
2005-11-08 15:10:00,1.40232,1.40256,1.40232,1.40236,78800000.0
2005-11-08 15:11:00,1.40244,1.40272,1.40237,1.40272,35400000.0
2005-11-08 15:12:00,1.40262,1.40275,1.40257,1.40259,36800000.0
2005-11-08 15:13:00,1.4027,1.40271,1.40254,1.40271,39600000.0
2005-11-08 15:14:00,1.40231,1.40309,1.40231,1.40298,28200000.0
2005-11-08 15:15:00,1.40318,1.40353,1.403,1.40346,41400000.0
2005-11-08 15:16:00,1.40342,1.40344,1.40322,1.40327,35100000.0
2005-11-08 15:17:00,1.40342,1.40347,1.40324,1.40336,35400000.0
2005-11-08 15:18:00,1.40327,1.40357,1.40319,1.40357,63200002.0
2005-11-08 15:19:00,1.40354,1.4036,1.40334,1.40351,30400000.0
2005-11-08 15:20:00,1.40379,1.40411,1.40377,1.40377,35000000.0
2005-11-08 15:21:00,1.40353,1.40353,1.40311,1.4032,33000000.0
2005-11-08 15:22:00,1.40294,1.40324,1.4029,1.40316,30400000.0
2005-11-08 15:23:00,1.40338,1.40364,1.40335,1.40355,37600000.0
2005-11-08 15:24:00,1.40355,1.40355,1.40329,1.40339,28200000.0
2005-11-08 15:25:00,1.40334,1.4034,1.40315,1.40327,41500000.0
2005-11-08 15:26:00,1.4037,1.40424,1.4037,1.4041,33600000.0
2005-11-08 15:27:00,1.40408,1.40451,1.40408,1.40422,39900000.0
2005-11-08 15:28:00,1.40406,1.40431,1.40405,1.40431,44400001.0
2005-11-08 15:29:00,1.4046,1.40485,1.40435,1.40467,38600001.0
2005-11-08 15:30:00,1.40485,1.40485,1.40446,1.4047,31700000.0
2005-11-08 15:31:00,1.40466,1.40473,1.40443,1.40443,28200000.0
2005-11-08 15:32:00,1.4042,1.40424,1.40394,1.40411,53900000.0
2005-11-08 15:33:00,1.40432,1.40444,1.40361,1.40387,52300000.0
2005-11-08 15:34:00,1.40358,1.40389,1.4033,1.40382,36700000.0
2005-11-08 15:35:00,1.40416,1.40441,1.40385,1.40393,33300000.0
2005-11-08 15:36:00,1.40429,1.4046,1.40421,1.40422,36000000.0
2005-11-08 15:37:00,1.40424,1.40474,1.40422,1.40474,37200000.0
2005-11-08 15:38:00,1.40462,1.40496,1.40452,1.40496,48100000.0
2005-11-08 15:39:00,1.40523,1.40523,1.40463,1.40468,37200000.0
2005-11-08 15:40:00,1.40484,1.40484,1.40456,1.40456,35900000.0
2005-11-08 15:41:00,1.40475,1.40488,1.4044,1.40467,30200000.0
2005-11-08 15:42:00,1.40458,1.40462,1.40361,1.40383,44400000.0
2005-11-08 15:43:00,1.40395,1.40418,1.40371,1.40418,45600000.0
2005-11-08 15:44:00,1.40401,1.40401,1.40336,1.40376,22400000.0
2005-11-08 15:45:00,1.40367,1.40385,1.40344,1.40367,45100000.0
2005-11-08 15:46:00,1.40355,1.40355,1.40317,1.40317,30400000.0
2005-11-08 15:47:00,1.40307,1.40308,1.40274,1.40307,65000000.0
2005-11-08 15:48:00,1.40299,1.40333,1.40299,1.40317,45000000.0
2005-11-08 15:49:00,1.4033,1.40371,1.40311,1.40371,37000000.0
2005-11-08 15:50:00,1.40352,1.40352,1.40325,1.40325,18400000.0
2005-11-08 15:51:00,1.40326,1.40346,1.40319,1.40343,24400000.0
2005-11-08 15:52:00,1.40351,1.40353,1.40325,1.40328,41500000.0
2005-11-08 15:53:00,1.40313,1.40338,1.40313,1.40338,36900000.0
2005-11-08 15:54:00,1.40358,1.40358,1.40336,1.40336,29200000.0
2005-11-08 15:55:00,1.4036,1.40417,1.40359,1.40399,37400000.0
2005-11-08 15:56:00,1.4042,1.40445,1.40393,1.40418,35200000.0
2005-11-08 15:57:00,1.404,1.40425,1.40392,1.40392,36300000.0
2005-11-08 15:58:00,1.40391,1.40395,1.40368,1.40385,28600000.0
2005-11-08 15:59:00,1.40364,1.40364,1.40329,1.40329,37400000.0
2005-11-08 16:00:00,1.40301,1.4035,1.40301,1.40327,24600000.0
2005-11-08 16:01:00,1.40344,1.40353,1.40323,1.40328,31600000.0
2005-11-08 16:02:00,1.40311,1.40321,1.4028,1.40314,33200000.0
2005-11-08 16:03:00,1.40295,1.4031,1.40278,1.40278,34800000.0
2005-11-08 16:04:00,1.40272,1.40309,1.40245,1.40245,33000000.0
2005-11-08 16:05:00,1.40271,1.40318,1.40271,1.40307,18200000.0
2005-11-08 16:06:00,1.40295,1.40314,1.40265,1.40265,39800000.0
2005-11-08 16:07:00,1.40278,1.40305,1.40259,1.40291,63700000.0
2005-11-08 16:08:00,1.40323,1.40323,1.40253,1.40289,29400000.0
2005-11-08 16:09:00,1.40276,1.40304,1.40261,1.40264,46400000.0
2005-11-08 16:10:00,1.40278,1.40295,1.40278,1.40279,34100000.0
2005-11-08 16:11:00,1.40255,1.40269,1.4024,1.4025,27000000.0
2005-11-08 16:12:00,1.40244,1.40249,1.40219,1.40233,55900000.0
2005-11-08 16:13:00,1.40217,1.40269,1.40201,1.40269,60700000.0
2005-11-08 16:14:00,1.40252,1.40275,1.40242,1.40273,50400000.0
2005-11-08 16:15:00,1.40259,1.40262,1.40226,1.40248,43600000.0
2005-11-08 16:16:00,1.40251,1.40277,1.40228,1.40228,49800000.0
2005-11-08 16:17:00,1.40218,1.40233,1.40216,1.40227,28000000.0
2005-11-08 16:18:00,1.40215,1.40251,1.40215,1.40251,44800000.0
2005-11-08 16:19:00,1.40269,1.40269,1.40239,1.40246,42100000.0
2005-11-08 16:20:00,1.40221,1.40267,1.40221,1.40256,40000000.0
2005-11-08 16:21:00,1.40257,1.40264,1.40236,1.40257,36600000.0
2005-11-08 16:22:00,1.40243,1.40246,1.4021,1.4022,45700000.0
2005-11-08 16:23:00,1.40225,1.40254,1.40213,1.40236,40800000.0
2005-11-08 16:24:00,1.40237,1.40249,1.40228,1.40232,40200000.0
2005-11-08 16:25:00,1.40245,1.40245,1.40188,1.40224,60400000.0
2005-11-08 16:26:00,1.40237,1.40237,1.40207,1.40207,53200000.0
2005-11-08 16:27:00,1.40203,1.40239,1.40197,1.40197,34800000.0
2005-11-08 16:28:00,1.40213,1.40237,1.4019,1.40237,49200000.0
2005-11-08 16:29:00,1.40254,1.40254,1.40219,1.40219,48400000.0
2005-11-08 16:30:00,1.40209,1.40209,1.40181,1.40193,42200000.0
2005-11-08 16:31:00,1.40185,1.40197,1.40169,1.40169,39800000.0
2005-11-08 16:32:00,1.40204,1.40207,1.40161,1.40188,33800000.0
2005-11-08 16:33:00,1.40188,1.40188,1.40166,1.40168,49100000.0
2005-11-08 16:34:00,1.40175,1.40175,1.40125,1.40146,46400000.0
2005-11-08 16:35:00,1.40178,1.40199,1.40152,1.40199,36200000.0
2005-11-08 16:36:00,1.40193,1.40209,1.40154,1.40179,37400000.0
2005-11-08 16:37:00,1.40192,1.40192,1.40152,1.40163,59200000.0
2005-11-08 16:38:00,1.40166,1.40182,1.40127,1.4016,51800000.0
2005-11-08 16:39:00,1.40173,1.40173,1.40144,1.4016,44800000.0
2005-11-08 16:40:00,1.40147,1.40159,1.40129,1.40153,38300000.0
2005-11-08 16:41:00,1.40109,1.40184,1.40109,1.40146,36600000.0
2005-11-08 16:42:00,1.40123,1.40123,1.40072,1.40073,20200000.0
2005-11-08 16:43:00,1.40074,1.40096,1.40073,1.40096,70600000.0
2005-11-08 16:44:00,1.40094,1.4011,1.40079,1.4011,35000000.0
2005-11-08 16:45:00,1.40071,1.401,1.40067,1.40089,41600000.0
2005-11-08 16:46:00,1.40113,1.40121,1.40093,1.40108,44000001.0
2005-11-08 16:47:00,1.40116,1.40117,1.40085,1.40102,30300000.0
2005-11-08 16:48:00,1.40136,1.40136,1.40089,1.40126,30100000.0
2005-11-08 16:49:00,1.40142,1.40152,1.40122,1.40152,38400000.0
2005-11-08 16:50:00,1.40137,1.40178,1.40134,1.40169,42200000.0
2005-11-08 16:51:00,1.40167,1.40167,1.40139,1.4016,15800000.0
2005-11-08 16:52:00,1.40142,1.4015,1.40129,1.40133,34800000.0
2005-11-08 16:53:00,1.40143,1.40157,1.40125,1.40157,41000000.0
2005-11-08 16:54:00,1.40178,1.40204,1.40157,1.40204,44800000.0
2005-11-08 16:55:00,1.40201,1.40212,1.40176,1.40188,25800000.0
2005-11-08 16:56:00,1.40181,1.40192,1.40127,1.40142,30000000.0
2005-11-08 16:57:00,1.40136,1.40201,1.40136,1.40191,14400000.0
2005-11-08 16:58:00,1.40183,1.40239,1.40183,1.40222,51800001.0
2005-11-08 16:59:00,1.40249,1.40252,1.40228,1.4023,32600000.0
2005-11-08 17:00:00,1.40167,1.40224,1.40167,1.40216,54400000.0
2005-11-08 17:01:00,1.40201,1.40234,1.40198,1.40209,52000000.0
2005-11-08 17:02:00,1.40205,1.40213,1.40193,1.40206,40000000.0
2005-11-08 17:03:00,1.40204,1.40208,1.40195,1.40198,47200000.0
2005-11-08 17:04:00,1.40211,1.4022,1.40184,1.40209,38200000.0
2005-11-08 17:05:00,1.40203,1.40221,1.4018,1.40216,84900000.0
2005-11-08 17:06:00,1.40219,1.40241,1.40205,1.40241,49000001.0
2005-11-08 17:07:00,1.40239,1.40253,1.40215,1.40228,27400000.0
2005-11-08 17:08:00,1.40187,1.4019,1.40139,1.40151,37600000.0
2005-11-08 17:09:00,1.40147,1.40196,1.40147,1.40183,42400000.0
2005-11-08 17:10:00,1.40168,1.40185,1.40087,1.40087,25400000.0
2005-11-08 17:11:00,1.40077,1.40113,1.40071,1.40072,30800000.0
2005-11-08 17:12:00,1.40054,1.40069,1.40018,1.40069,44700000.0
2005-11-08 17:13:00,1.4011,1.4011,1.40071,1.40079,31600000.0
2005-11-08 17:14:00,1.4003,1.40067,1.4003,1.40035,40900000.0
2005-11-08 17:15:00,1.40068,1.40068,1.4003,1.40038,45200000.0
2005-11-08 17:16:00,1.40041,1.40085,1.40038,1.40055,47900001.0
2005-11-08 17:17:00,1.40039,1.40071,1.40023,1.40054,21800000.0
2005-11-08 17:18:00,1.40079,1.40099,1.40039,1.40095,59100001.0
2005-11-08 17:19:00,1.40096,1.40118,1.4007,1.40093,42400000.0
2005-11-08 17:20:00,1.40102,1.40115,1.40038,1.40056,40200000.0
2005-11-08 17:21:00,1.40079,1.401,1.40057,1.40093,49800000.0
2005-11-08 17:22:00,1.40072,1.40101,1.4006,1.40067,39600000.0
2005-11-08 17:23:00,1.40047,1.40096,1.40047,1.40096,30600000.0
2005-11-08 17:24:00,1.40109,1.40109,1.40061,1.40077,39200000.0
2005-11-08 17:25:00,1.40062,1.40103,1.40062,1.40075,43200000.0
2005-11-08 17:26:00,1.40063,1.40075,1.40054,1.40061,38600000.0
2005-11-08 17:27:00,1.40067,1.40085,1.40054,1.40061,30400000.0
2005-11-08 17:28:00,1.40096,1.40099,1.40073,1.40093,35300000.0
2005-11-08 17:29:00,1.40095,1.40117,1.40062,1.40117,47400000.0
2005-11-08 17:30:00,1.40133,1.40145,1.40073,1.40077,54200000.0
2005-11-08 17:31:00,1.40064,1.40082,1.40058,1.40065,50400001.0
2005-11-08 17:32:00,1.40055,1.40104,1.40055,1.40091,32800000.0
2005-11-08 17:33:00,1.40075,1.40075,1.40027,1.40047,59700000.0
2005-11-08 17:34:00,1.40055,1.40074,1.40024,1.40062,57300000.0
2005-11-08 17:35:00,1.40053,1.40056,1.40031,1.4005,35000000.0
2005-11-08 17:36:00,1.40042,1.40042,1.40014,1.40031,50000000.0
2005-11-08 17:37:00,1.40037,1.40044,1.39978,1.40037,22600000.0
2005-11-08 17:38:00,1.40008,1.40044,1.40008,1.40012,61400000.0
2005-11-08 17:39:00,1.40036,1.40046,1.40035,1.40046,22300000.0
2005-11-08 17:40:00,1.40026,1.40044,1.40023,1.4003,31600000.0
2005-11-08 17:41:00,1.40031,1.40031,1.39991,1.39999,39200000.0
2005-11-08 17:42:00,1.40004,1.40031,1.39973,1.40022,35800000.0
2005-11-08 17:43:00,1.40015,1.40025,1.39988,1.40003,62100000.0
2005-11-08 17:44:00,1.40003,1.40009,1.39995,1.4,37800000.0
2005-11-08 17:45:00,1.40006,1.40006,1.39974,1.39988,31600000.0
2005-11-08 17:46:00,1.39994,1.39995,1.39966,1.39993,37700000.0
2005-11-08 17:47:00,1.39982,1.40002,1.39954,1.39954,52200000.0
2005-11-08 17:48:00,1.39962,1.39996,1.39951,1.39978,44600000.0
2005-11-08 17:49:00,1.39977,1.39977,1.3992,1.39957,34200000.0
2005-11-08 17:50:00,1.3996,1.3996,1.39935,1.39954,28400000.0
2005-11-08 17:51:00,1.3996,1.39993,1.3996,1.39967,35800000.0
2005-11-08 17:52:00,1.40001,1.40051,1.40001,1.40028,37600000.0
2005-11-08 17:53:00,1.40013,1.40034,1.4001,1.40028,21200000.0
2005-11-08 17:54:00,1.40017,1.40032,1.39961,1.4,40000000.0
2005-11-08 17:55:00,1.4,1.40007,1.39931,1.39984,20400000.0
2005-11-08 17:56:00,1.39957,1.39976,1.39952,1.39952,30600000.0
2005-11-08 17:57:00,1.39944,1.39951,1.399,1.39944,39800000.0
2005-11-08 17:58:00,1.3995,1.39984,1.39936,1.39977,46400000.0
2005-11-08 17:59:00,1.39956,1.39978,1.39936,1.39936,45800000.0
2005-11-08 18:00:00,1.39942,1.39942,1.39915,1.39928,55400000.0
2005-11-08 18:01:00,1.39948,1.39974,1.39913,1.39952,45600000.0
2005-11-08 18:02:00,1.39973,1.39999,1.39973,1.3998,37300000.0
2005-11-08 18:03:00,1.39963,1.39986,1.39931,1.39931,35000000.0
2005-11-08 18:04:00,1.39959,1.3996,1.39932,1.39942,53800000.0
2005-11-08 18:05:00,1.39968,1.39975,1.39959,1.39975,27200000.0
2005-11-08 18:06:00,1.39955,1.39968,1.3991,1.3991,67900000.0
2005-11-08 18:07:00,1.39915,1.39915,1.39821,1.39862,52800000.0
2005-11-08 18:08:00,1.39867,1.39897,1.39835,1.39895,64700000.0
2005-11-08 18:09:00,1.39895,1.3994,1.39895,1.39922,44400000.0
2005-11-08 18:10:00,1.399,1.399,1.3985,1.39864,49200001.0
2005-11-08 18:11:00,1.39878,1.39878,1.39839,1.39848,78900000.0
2005-11-08 18:12:00,1.39847,1.39854,1.39835,1.39835,38500000.0
2005-11-08 18:13:00,1.39832,1.39837,1.39806,1.39825,44000000.0
2005-11-08 18:14:00,1.39778,1.39845,1.39778,1.39831,30200000.0
2005-11-08 18:15:00,1.39817,1.39866,1.39817,1.39866,29400000.0
2005-11-08 18:16:00,1.39878,1.39888,1.39859,1.39864,45500000.0
2005-11-08 18:17:00,1.39896,1.39945,1.39896,1.39924,48400000.0
2005-11-08 18:18:00,1.39934,1.39955,1.3992,1.3992,28000000.0
2005-11-08 18:19:00,1.39931,1.39935,1.39918,1.39923,25800000.0
2005-11-08 18:20:00,1.39902,1.39961,1.39902,1.39937,38500000.0
2005-11-08 18:21:00,1.39943,1.39948,1.39926,1.39943,47000000.0
2005-11-08 18:22:00,1.39941,1.39941,1.39907,1.39907,53800001.0
2005-11-08 18:23:00,1.39911,1.39931,1.39895,1.39896,37200000.0
2005-11-08 18:24:00,1.39896,1.39905,1.39883,1.39883,75200001.0
2005-11-08 18:25:00,1.39897,1.39907,1.39875,1.39881,38100000.0
2005-11-08 18:26:00,1.39876,1.39889,1.39866,1.39889,25000000.0
2005-11-08 18:27:00,1.39886,1.39887,1.39842,1.3988,40600000.0
2005-11-08 18:28:00,1.39861,1.39885,1.39861,1.39867,36200000.0
2005-11-08 18:29:00,1.39857,1.39884,1.39838,1.39857,38400000.0
2005-11-08 18:30:00,1.39875,1.39875,1.39831,1.39849,25400000.0
2005-11-08 18:31:00,1.39863,1.39866,1.39829,1.39846,28600000.0
2005-11-08 18:32:00,1.39831,1.39853,1.39827,1.39843,32600000.0
2005-11-08 18:33:00,1.39853,1.39879,1.39849,1.3986,55000000.0
2005-11-08 18:34:00,1.39861,1.39903,1.39857,1.39895,42800000.0
2005-11-08 18:35:00,1.39876,1.39876,1.39828,1.39864,62100000.0
2005-11-08 18:36:00,1.39854,1.39942,1.39854,1.39906,54900000.0
2005-11-08 18:37:00,1.39912,1.39951,1.39912,1.39935,32200000.0
2005-11-08 18:38:00,1.39909,1.39934,1.39893,1.39934,33400000.0
2005-11-08 18:39:00,1.39908,1.39934,1.39908,1.39934,23400000.0
2005-11-08 18:40:00,1.39915,1.39925,1.39873,1.39879,33900000.0
2005-11-08 18:41:00,1.39879,1.39896,1.39878,1.39888,30800000.0
2005-11-08 18:42:00,1.39883,1.39901,1.39876,1.39895,51800000.0
2005-11-08 18:43:00,1.39885,1.39927,1.39885,1.39896,25000000.0
2005-11-08 18:44:00,1.39914,1.39916,1.39902,1.39902,76500002.0
2005-11-08 18:45:00,1.39911,1.39916,1.39882,1.39882,33200000.0
2005-11-08 18:46:00,1.39912,1.3992,1.39885,1.39885,25400000.0
2005-11-08 18:47:00,1.399,1.39904,1.39894,1.39903,35200000.0
2005-11-08 18:48:00,1.39903,1.39916,1.39884,1.39913,58800001.0
2005-11-08 18:49:00,1.39908,1.39908,1.39885,1.39906,47200000.0
2005-11-08 18:50:00,1.39918,1.39937,1.39893,1.39893,44100000.0
2005-11-08 18:51:00,1.39886,1.399,1.39874,1.39877,48800001.0
2005-11-08 18:52:00,1.39851,1.39877,1.39851,1.39861,54400000.0
2005-11-08 18:53:00,1.39859,1.39867,1.39816,1.39816,40000000.0
2005-11-08 18:54:00,1.39812,1.39829,1.39769,1.39829,35400000.0
2005-11-08 18:55:00,1.39815,1.39837,1.39814,1.39825,40400000.0
2005-11-08 18:56:00,1.39806,1.39877,1.39806,1.39817,38800000.0
2005-11-08 18:57:00,1.39856,1.39872,1.39844,1.39872,31500000.0
2005-11-08 18:58:00,1.39873,1.39904,1.39873,1.39888,42600000.0
2005-11-08 18:59:00,1.39898,1.39899,1.39854,1.39878,24400000.0
2005-11-08 19:00:00,1.39882,1.39897,1.3987,1.39888,51800000.0
2005-11-08 19:01:00,1.39899,1.39903,1.39846,1.39858,47400001.0
2005-11-08 19:02:00,1.39863,1.3989,1.39863,1.3989,37600000.0
2005-11-08 19:03:00,1.39891,1.39914,1.39873,1.39914,30800000.0
2005-11-08 19:04:00,1.39906,1.39933,1.39898,1.39917,39800000.0
2005-11-08 19:05:00,1.39923,1.39934,1.39906,1.39906,45800001.0
2005-11-08 19:06:00,1.39899,1.39916,1.39885,1.39916,33200000.0
2005-11-08 19:07:00,1.39908,1.39923,1.39883,1.39923,60000000.0
2005-11-08 19:08:00,1.39902,1.39932,1.39902,1.39929,55300000.0
2005-11-08 19:09:00,1.39934,1.39934,1.39927,1.39929,46400001.0
2005-11-08 19:10:00,1.39935,1.39956,1.39906,1.39906,37600000.0
2005-11-08 19:11:00,1.39926,1.39943,1.39922,1.39934,32700000.0
2005-11-08 19:12:00,1.39884,1.39884,1.39858,1.39883,43600000.0
2005-11-08 19:13:00,1.39893,1.39906,1.3988,1.39892,42400000.0
2005-11-08 19:14:00,1.39879,1.39935,1.39853,1.39935,39600000.0
2005-11-08 19:15:00,1.3991,1.39931,1.39885,1.39929,24600000.0
2005-11-08 19:16:00,1.39917,1.39955,1.39917,1.39929,33700000.0
2005-11-08 19:17:00,1.39949,1.39969,1.39926,1.39932,42200000.0
2005-11-08 19:18:00,1.3995,1.3995,1.3991,1.39923,29200000.0
2005-11-08 19:19:00,1.39935,1.39946,1.39893,1.39946,46400001.0
2005-11-08 19:20:00,1.39936,1.39945,1.39909,1.39945,54000000.0
2005-11-08 19:21:00,1.3992,1.39937,1.3991,1.39924,36500000.0
2005-11-08 19:22:00,1.39917,1.39923,1.39898,1.39919,37400000.0
2005-11-08 19:23:00,1.39903,1.39925,1.39874,1.39925,69600001.0
2005-11-08 19:24:00,1.3993,1.39934,1.39913,1.39925,39600000.0
2005-11-08 19:25:00,1.39933,1.39951,1.39916,1.39938,32000000.0
2005-11-08 19:26:00,1.39905,1.39916,1.39863,1.39888,39700000.0
2005-11-08 19:27:00,1.39864,1.3988,1.39821,1.39851,23400000.0
2005-11-08 19:28:00,1.39837,1.3985,1.39793,1.39806,42400000.0
2005-11-08 19:29:00,1.39789,1.39797,1.39743,1.39782,26500000.0
2005-11-08 19:30:00,1.39795,1.39818,1.39795,1.39818,40200000.0
2005-11-08 19:31:00,1.39817,1.39817,1.39796,1.39801,45600000.0
2005-11-08 19:32:00,1.39799,1.39818,1.39799,1.39804,34800000.0
2005-11-08 19:33:00,1.39814,1.39832,1.39809,1.3983,60200000.0
2005-11-08 19:34:00,1.39819,1.39836,1.39797,1.39797,22200000.0
2005-11-08 19:35:00,1.39796,1.39813,1.39768,1.39799,35100000.0
2005-11-08 19:36:00,1.39778,1.39804,1.39744,1.39744,40400000.0
2005-11-08 19:37:00,1.39762,1.39793,1.39745,1.39745,25400000.0
2005-11-08 19:38:00,1.39726,1.39744,1.39724,1.39728,37400001.0
2005-11-08 19:39:00,1.39742,1.39756,1.39718,1.39744,34400000.0
2005-11-08 19:40:00,1.39751,1.39778,1.39746,1.39767,38000000.0
2005-11-08 19:41:00,1.39756,1.39784,1.39755,1.39784,52700000.0
2005-11-08 19:42:00,1.39768,1.39768,1.39726,1.39767,40800000.0
2005-11-08 19:43:00,1.39746,1.39746,1.39695,1.39696,24200000.0
2005-11-08 19:44:00,1.39688,1.39726,1.39688,1.39726,50100000.0
2005-11-08 19:45:00,1.39718,1.39727,1.39711,1.39727,70600000.0
2005-11-08 19:46:00,1.39727,1.3973,1.39682,1.39682,26600000.0
2005-11-08 19:47:00,1.39744,1.39793,1.39732,1.39793,58600001.0
2005-11-08 19:48:00,1.39808,1.39808,1.39785,1.39785,36600000.0
2005-11-08 19:49:00,1.39782,1.39807,1.39782,1.39789,20800000.0
2005-11-08 19:50:00,1.39827,1.39838,1.39809,1.39831,62900000.0
2005-11-08 19:51:00,1.39812,1.3984,1.39808,1.39813,41600000.0
2005-11-08 19:52:00,1.39809,1.3982,1.39796,1.39806,27200000.0
2005-11-08 19:53:00,1.39797,1.39829,1.39797,1.398,50400000.0
2005-11-08 19:54:00,1.39817,1.3986,1.39817,1.39818,36600000.0
2005-11-08 19:55:00,1.39796,1.39825,1.39796,1.39821,25800000.0
2005-11-08 19:56:00,1.39787,1.39817,1.39786,1.39807,40200000.0
2005-11-08 19:57:00,1.39809,1.39816,1.39794,1.39809,29800000.0
2005-11-08 19:58:00,1.39771,1.39823,1.39767,1.39819,34900000.0
2005-11-08 19:59:00,1.39836,1.39896,1.39824,1.3988,28400000.0
2005-11-08 20:00:00,1.39881,1.39915,1.39855,1.39855,43600000.0
2005-11-08 20:01:00,1.3988,1.39882,1.39852,1.39854,52700000.0
2005-11-08 20:02:00,1.39875,1.39875,1.3983,1.39844,33000000.0
2005-11-08 20:03:00,1.39859,1.39859,1.39838,1.39852,45700000.0
2005-11-08 20:04:00,1.39866,1.39889,1.39853,1.39878,54400000.0
2005-11-08 20:05:00,1.39873,1.3988,1.39853,1.39853,18400000.0
2005-11-08 20:06:00,1.39879,1.39889,1.39867,1.39872,37400000.0
2005-11-08 20:07:00,1.39847,1.39849,1.39817,1.39827,45600001.0
2005-11-08 20:08:00,1.39841,1.39863,1.39821,1.39859,22000000.0
2005-11-08 20:09:00,1.39857,1.39867,1.39857,1.39867,36600001.0
2005-11-08 20:10:00,1.39812,1.39861,1.39812,1.39856,49800000.0
2005-11-08 20:11:00,1.39876,1.3988,1.39846,1.39849,45100000.0
2005-11-08 20:12:00,1.3985,1.3985,1.398,1.39845,30400000.0
2005-11-08 20:13:00,1.39857,1.39857,1.39829,1.39845,36600000.0
2005-11-08 20:14:00,1.39839,1.3985,1.39787,1.3985,38400000.0
2005-11-08 20:15:00,1.39863,1.39863,1.3984,1.39861,47200000.0
2005-11-08 20:16:00,1.39852,1.39857,1.3983,1.3983,45500000.0
2005-11-08 20:17:00,1.39833,1.39856,1.39808,1.39856,55700000.0
2005-11-08 20:18:00,1.39858,1.39866,1.39845,1.39848,39600000.0
2005-11-08 20:19:00,1.39863,1.39863,1.39843,1.39858,41800000.0
2005-11-08 20:20:00,1.39856,1.39867,1.3984,1.39867,36600000.0
2005-11-08 20:21:00,1.39839,1.39853,1.3983,1.39839,67400000.0
2005-11-08 20:22:00,1.39847,1.39856,1.39835,1.39849,38000000.0
2005-11-08 20:23:00,1.39845,1.39847,1.39811,1.39833,51500000.0
2005-11-08 20:24:00,1.39856,1.39866,1.3984,1.3984,32800000.0
2005-11-08 20:25:00,1.39866,1.39868,1.39843,1.39849,54600000.0
2005-11-08 20:26:00,1.39886,1.39893,1.39854,1.3988,35200000.0
2005-11-08 20:27:00,1.39885,1.39895,1.39847,1.39861,47000000.0
2005-11-08 20:28:00,1.39866,1.39903,1.39866,1.39903,40100000.0
2005-11-08 20:29:00,1.39906,1.39917,1.39867,1.39904,39300000.0
2005-11-08 20:30:00,1.39908,1.39908,1.39886,1.39905,38700000.0
2005-11-08 20:31:00,1.39904,1.39923,1.39882,1.39921,62700000.0
2005-11-08 20:32:00,1.39897,1.39899,1.39857,1.39899,39200000.0
2005-11-08 20:33:00,1.39925,1.39925,1.39887,1.39905,42100000.0
2005-11-08 20:34:00,1.39903,1.39949,1.39903,1.39932,44800000.0
2005-11-08 20:35:00,1.39934,1.39979,1.39934,1.39964,42200000.0
2005-11-08 20:36:00,1.39973,1.39994,1.39947,1.39977,41700000.0
2005-11-08 20:37:00,1.39976,1.39989,1.39946,1.39975,53400000.0
2005-11-08 20:38:00,1.39979,1.39979,1.39939,1.39955,37200000.0
2005-11-08 20:39:00,1.39947,1.39975,1.3992,1.39943,50000000.0
2005-11-08 20:40:00,1.39948,1.39974,1.39948,1.39955,33000000.0
2005-11-08 20:41:00,1.39951,1.39965,1.39931,1.39955,39400000.0
2005-11-08 20:42:00,1.39959,1.39963,1.39928,1.39959,49400001.0
2005-11-08 20:43:00,1.39942,1.3996,1.39906,1.39906,24400000.0
2005-11-08 20:44:00,1.39911,1.39911,1.3984,1.39869,33200001.0
2005-11-08 20:45:00,1.39873,1.39937,1.39873,1.39937,27800000.0
2005-11-08 20:46:00,1.39958,1.39966,1.39943,1.39964,35800000.0
2005-11-08 20:47:00,1.39961,1.39964,1.39924,1.39949,41600000.0
2005-11-08 20:48:00,1.39944,1.39962,1.39932,1.39955,35000000.0
2005-11-08 20:49:00,1.39952,1.39982,1.3995,1.3997,36200000.0
2005-11-08 20:50:00,1.39968,1.39968,1.39944,1.39951,36400000.0
2005-11-08 20:51:00,1.3993,1.3996,1.3993,1.39942,36300000.0
2005-11-08 20:52:00,1.39939,1.39971,1.39933,1.39961,40400000.0
2005-11-08 20:53:00,1.39937,1.39988,1.39937,1.39988,40700000.0
2005-11-08 20:54:00,1.39961,1.39991,1.39943,1.39947,40200000.0
2005-11-08 20:55:00,1.39945,1.39977,1.39941,1.39972,35200000.0
2005-11-08 20:56:00,1.39952,1.39958,1.39945,1.39955,26800000.0
2005-11-08 20:57:00,1.39951,1.39961,1.39946,1.39954,31100000.0
2005-11-08 20:58:00,1.39969,1.39969,1.39947,1.39955,46900000.0
2005-11-08 20:59:00,1.39948,1.39967,1.39948,1.39958,63600001.0
2005-11-08 21:00:00,1.3994,1.39946,1.39887,1.39903,32800000.0
2005-11-08 21:01:00,1.399,1.39919,1.3986,1.3986,41400000.0
2005-11-08 21:02:00,1.39904,1.39926,1.39856,1.39906,62200000.0
2005-11-08 21:03:00,1.39897,1.39903,1.39876,1.39876,54100000.0
2005-11-08 21:04:00,1.39891,1.39902,1.39884,1.399,21400000.0
2005-11-08 21:05:00,1.39877,1.3991,1.39877,1.39889,47200000.0
2005-11-08 21:06:00,1.39891,1.39897,1.3987,1.39897,29200000.0
2005-11-08 21:07:00,1.39899,1.39899,1.39864,1.39887,29300000.0
2005-11-08 21:08:00,1.39886,1.39892,1.39878,1.39889,43600000.0
2005-11-08 21:09:00,1.39882,1.39882,1.39857,1.3987,38200000.0
2005-11-08 21:10:00,1.39872,1.39872,1.39842,1.39855,34900000.0
2005-11-08 21:11:00,1.39858,1.39863,1.39826,1.39835,58100001.0
2005-11-08 21:12:00,1.39839,1.39851,1.39822,1.39832,41800000.0
2005-11-08 21:13:00,1.39822,1.39831,1.39808,1.39817,32400000.0
2005-11-08 21:14:00,1.39777,1.39803,1.39765,1.39784,49200000.0
2005-11-08 21:15:00,1.39786,1.39815,1.39786,1.39798,59200000.0
2005-11-08 21:16:00,1.39783,1.39824,1.39783,1.39809,38800000.0
2005-11-08 21:17:00,1.39813,1.39842,1.39793,1.39793,30200000.0
2005-11-08 21:18:00,1.39835,1.39835,1.39775,1.39816,35200000.0
2005-11-08 21:19:00,1.39818,1.39835,1.39816,1.39821,42400000.0
2005-11-08 21:20:00,1.39823,1.39835,1.3981,1.39819,50300000.0
2005-11-08 21:21:00,1.39819,1.39845,1.39814,1.39845,35600000.0
2005-11-08 21:22:00,1.39827,1.39882,1.39827,1.39858,61900000.0
2005-11-08 21:23:00,1.39872,1.39878,1.39807,1.39807,44400000.0
2005-11-08 21:24:00,1.39836,1.39861,1.39828,1.39828,48600000.0
2005-11-08 21:25:00,1.39844,1.39879,1.39832,1.39832,25600000.0
2005-11-08 21:26:00,1.39858,1.39873,1.39843,1.39851,40000000.0
2005-11-08 21:27:00,1.39855,1.39855,1.39841,1.39841,26600000.0
2005-11-08 21:28:00,1.39839,1.39856,1.39839,1.39847,22000000.0
2005-11-08 21:29:00,1.39849,1.39849,1.39831,1.39846,48300000.0
2005-11-08 21:30:00,1.39844,1.39844,1.39788,1.39788,32600000.0
2005-11-08 21:31:00,1.39787,1.39791,1.39774,1.39774,38300000.0
2005-11-08 21:32:00,1.39776,1.3978,1.39763,1.39765,50300001.0
2005-11-08 21:33:00,1.39769,1.39776,1.39756,1.39774,18000000.0
2005-11-08 21:34:00,1.39777,1.39786,1.39756,1.39757,30600000.0
2005-11-08 21:35:00,1.39745,1.39763,1.39718,1.39763,24600000.0
2005-11-08 21:36:00,1.39796,1.39803,1.39753,1.39803,37800000.0
2005-11-08 21:37:00,1.39808,1.39808,1.39797,1.39797,38000000.0
2005-11-08 21:38:00,1.39793,1.39793,1.39775,1.39785,35200000.0
2005-11-08 21:39:00,1.39768,1.39788,1.39762,1.39771,33800000.0
2005-11-08 21:40:00,1.39751,1.39777,1.39736,1.39748,36100000.0
2005-11-08 21:41:00,1.39739,1.39758,1.39725,1.39732,27800000.0
2005-11-08 21:42:00,1.39743,1.39757,1.39721,1.39721,41000001.0
2005-11-08 21:43:00,1.39759,1.3978,1.39754,1.39774,24000000.0
2005-11-08 21:44:00,1.39785,1.39792,1.39767,1.39775,18400000.0
2005-11-08 21:45:00,1.39787,1.39797,1.39764,1.39764,23200000.0
2005-11-08 21:46:00,1.39765,1.39775,1.39738,1.39744,38800000.0
2005-11-08 21:47:00,1.39735,1.39759,1.39735,1.39737,28200000.0
2005-11-08 21:48:00,1.39755,1.39755,1.39717,1.39727,43400000.0
2005-11-08 21:49:00,1.39735,1.39747,1.3973,1.39747,30400000.0
2005-11-08 21:50:00,1.39751,1.39756,1.39729,1.3973,49600000.0
2005-11-08 21:51:00,1.39715,1.39764,1.39715,1.39764,39800000.0
2005-11-08 21:52:00,1.39768,1.3977,1.39751,1.39765,26600000.0
2005-11-08 21:53:00,1.39749,1.39759,1.3969,1.3969,30700000.0
2005-11-08 21:54:00,1.39667,1.39703,1.39664,1.39675,64300000.0
2005-11-08 21:55:00,1.39674,1.39714,1.39674,1.39714,71600001.0
2005-11-08 21:56:00,1.39708,1.39708,1.39675,1.39687,39200000.0
2005-11-08 21:57:00,1.39697,1.39705,1.39656,1.3969,54600000.0
2005-11-08 21:58:00,1.39687,1.39709,1.39687,1.3969,51300000.0
2005-11-08 21:59:00,1.39694,1.39705,1.39671,1.39671,33100000.0
2005-11-08 22:00:00,1.39686,1.39689,1.3966,1.39686,52500000.0
2005-11-08 22:01:00,1.39678,1.39693,1.39662,1.39673,40800000.0
2005-11-08 22:02:00,1.39666,1.39678,1.3965,1.39656,30200000.0
2005-11-08 22:03:00,1.39673,1.39682,1.39653,1.39674,30600000.0
2005-11-08 22:04:00,1.39677,1.39695,1.39647,1.39676,33000000.0
2005-11-08 22:05:00,1.39679,1.39703,1.39667,1.39703,51300000.0
2005-11-08 22:06:00,1.39702,1.39702,1.39661,1.39692,42200000.0
2005-11-08 22:07:00,1.39689,1.39722,1.39689,1.39694,40400001.0
2005-11-08 22:08:00,1.39656,1.39696,1.39656,1.39687,47100000.0
2005-11-08 22:09:00,1.39687,1.39695,1.39661,1.39673,30400000.0
2005-11-08 22:10:00,1.39679,1.39705,1.39674,1.39695,36800000.0
2005-11-08 22:11:00,1.3969,1.39696,1.39669,1.39669,29600000.0
2005-11-08 22:12:00,1.39684,1.39696,1.39673,1.39673,41100000.0
2005-11-08 22:13:00,1.39679,1.39687,1.39665,1.39665,27000000.0
2005-11-08 22:14:00,1.39649,1.39686,1.39649,1.39666,58600001.0
2005-11-08 22:15:00,1.39684,1.39726,1.39684,1.39709,34300000.0
2005-11-08 22:16:00,1.397,1.39712,1.3968,1.3968,44600000.0
2005-11-08 22:17:00,1.39703,1.39703,1.39672,1.39685,40000000.0
2005-11-08 22:18:00,1.39691,1.39691,1.39619,1.39619,30400000.0
2005-11-08 22:19:00,1.39593,1.39611,1.39571,1.39574,25000000.0
2005-11-08 22:20:00,1.39583,1.39612,1.39581,1.39593,49100000.0
2005-11-08 22:21:00,1.39582,1.39603,1.39559,1.39592,33200000.0
2005-11-08 22:22:00,1.39597,1.39598,1.39569,1.39587,37400000.0
2005-11-08 22:23:00,1.39594,1.39594,1.39567,1.39569,36800000.0
2005-11-08 22:24:00,1.39599,1.39617,1.39596,1.39599,82400003.0
2005-11-08 22:25:00,1.39584,1.39593,1.39571,1.39593,53100000.0
2005-11-08 22:26:00,1.39589,1.39625,1.39589,1.39625,31800000.0
2005-11-08 22:27:00,1.3962,1.39636,1.3959,1.39618,44800000.0
2005-11-08 22:28:00,1.39593,1.3961,1.39579,1.39584,31200000.0
2005-11-08 22:29:00,1.39592,1.39605,1.39582,1.39605,33200000.0
2005-11-08 22:30:00,1.39607,1.39611,1.39589,1.39589,54200001.0
2005-11-08 22:31:00,1.39611,1.39613,1.39543,1.39602,40000000.0
2005-11-08 22:32:00,1.39595,1.39597,1.39566,1.39568,45000000.0
2005-11-08 22:33:00,1.39554,1.39575,1.39554,1.39575,32600000.0
2005-11-08 22:34:00,1.39568,1.39592,1.39551,1.39579,43600000.0
2005-11-08 22:35:00,1.39592,1.39614,1.3959,1.39598,41600001.0
2005-11-08 22:36:00,1.3962,1.39647,1.39581,1.39581,52800000.0
2005-11-08 22:37:00,1.39612,1.39646,1.39612,1.39646,43400000.0
2005-11-08 22:38:00,1.39632,1.39658,1.39632,1.39658,46800001.0
2005-11-08 22:39:00,1.39647,1.39658,1.39633,1.39645,41500000.0
2005-11-08 22:40:00,1.39655,1.39676,1.39632,1.39632,32800000.0
2005-11-08 22:41:00,1.39647,1.3967,1.39642,1.39653,35600000.0
2005-11-08 22:42:00,1.39661,1.39666,1.39635,1.3965,30300000.0
2005-11-08 22:43:00,1.39663,1.39672,1.3965,1.39662,35200000.0
2005-11-08 22:44:00,1.39642,1.39667,1.39642,1.39667,50800000.0
2005-11-08 22:45:00,1.39675,1.39675,1.39662,1.39675,30000000.0
2005-11-08 22:46:00,1.39669,1.39677,1.39657,1.39657,37800000.0
2005-11-08 22:47:00,1.39671,1.39685,1.39666,1.39679,49400000.0
2005-11-08 22:48:00,1.3968,1.3972,1.3968,1.39696,56300001.0
2005-11-08 22:49:00,1.39688,1.39731,1.39686,1.39717,26000000.0
2005-11-08 22:50:00,1.39721,1.39741,1.39719,1.39719,17200000.0
2005-11-08 22:51:00,1.39737,1.39744,1.39728,1.39743,39000000.0
2005-11-08 22:52:00,1.39743,1.39761,1.39727,1.39727,50600000.0
2005-11-08 22:53:00,1.39745,1.3976,1.39717,1.3976,49400000.0
2005-11-08 22:54:00,1.39734,1.3974,1.39714,1.39714,23200000.0
2005-11-08 22:55:00,1.39714,1.39714,1.39688,1.39688,33600000.0
2005-11-08 22:56:00,1.39709,1.39709,1.39685,1.39702,24400000.0
2005-11-08 22:57:00,1.39695,1.39711,1.39677,1.39677,51200000.0
2005-11-08 22:58:00,1.39691,1.39691,1.39658,1.39658,25800000.0
2005-11-08 22:59:00,1.39684,1.3969,1.39668,1.39689,48800000.0
2005-11-08 23:00:00,1.39673,1.39688,1.39647,1.39647,35100000.0
2005-11-08 23:01:00,1.39662,1.39683,1.39646,1.39675,34800000.0
2005-11-08 23:02:00,1.39665,1.39679,1.39665,1.39678,47200000.0
2005-11-08 23:03:00,1.39695,1.39695,1.3967,1.3967,46600000.0
2005-11-08 23:04:00,1.39693,1.39714,1.39689,1.39714,21000000.0
2005-11-08 23:05:00,1.397,1.39708,1.39676,1.39691,25600000.0
2005-11-08 23:06:00,1.39672,1.39689,1.39636,1.39667,57300000.0
2005-11-08 23:07:00,1.39644,1.39668,1.39644,1.39661,35400000.0
2005-11-08 23:08:00,1.39652,1.39652,1.39625,1.39645,44900000.0
2005-11-08 23:09:00,1.39653,1.39659,1.39626,1.39626,46100000.0
2005-11-08 23:10:00,1.39616,1.39645,1.39605,1.39642,45100000.0
2005-11-08 23:11:00,1.39649,1.39649,1.3963,1.39645,51200000.0
2005-11-08 23:12:00,1.39663,1.39663,1.39648,1.39663,39800000.0
2005-11-08 23:13:00,1.39595,1.39668,1.39595,1.39643,30600000.0
2005-11-08 23:14:00,1.39655,1.39658,1.3964,1.3965,31500000.0
2005-11-08 23:15:00,1.39646,1.39661,1.3959,1.39647,39000000.0
2005-11-08 23:16:00,1.39652,1.39655,1.39635,1.39645,38500000.0
2005-11-08 23:17:00,1.39652,1.39652,1.39637,1.39642,46300001.0
2005-11-08 23:18:00,1.39657,1.3966,1.3962,1.39642,54700000.0
2005-11-08 23:19:00,1.3964,1.3966,1.39635,1.39647,50000000.0
2005-11-08 23:20:00,1.39652,1.39652,1.39592,1.39631,57000000.0
2005-11-08 23:21:00,1.39596,1.39596,1.39527,1.39572,52700000.0
2005-11-08 23:22:00,1.39559,1.39574,1.39516,1.39539,39800001.0
2005-11-08 23:23:00,1.39472,1.39523,1.39472,1.39523,42600000.0
2005-11-08 23:24:00,1.39547,1.39581,1.39547,1.39558,33700000.0
2005-11-08 23:25:00,1.39564,1.39585,1.39539,1.39539,50000000.0
2005-11-08 23:26:00,1.39545,1.39551,1.39523,1.39551,40700000.0
2005-11-08 23:27:00,1.39542,1.39557,1.39542,1.39547,42000001.0
2005-11-08 23:28:00,1.39535,1.39546,1.39505,1.39505,41400000.0
2005-11-08 23:29:00,1.39526,1.39549,1.39508,1.39527,49000000.0
2005-11-08 23:30:00,1.39515,1.3954,1.3951,1.3952,33600000.0
2005-11-08 23:31:00,1.39527,1.39539,1.39496,1.39539,36500000.0
2005-11-08 23:32:00,1.39509,1.39526,1.39508,1.39526,39400000.0
2005-11-08 23:33:00,1.39505,1.39523,1.39505,1.39518,44600000.0
2005-11-08 23:34:00,1.39514,1.39518,1.39489,1.39497,42000000.0
2005-11-08 23:35:00,1.39519,1.39519,1.39499,1.39504,30500000.0
2005-11-08 23:36:00,1.39509,1.39509,1.39483,1.39483,22800000.0
2005-11-08 23:37:00,1.39497,1.39505,1.39485,1.39497,28200000.0
2005-11-08 23:38:00,1.39502,1.3951,1.39494,1.39509,37600000.0
2005-11-08 23:39:00,1.39494,1.39506,1.39493,1.39501,26800000.0
2005-11-08 23:40:00,1.39533,1.39536,1.39501,1.39501,44400000.0
2005-11-08 23:41:00,1.39517,1.39534,1.39468,1.39468,38400000.0
2005-11-08 23:42:00,1.39532,1.39583,1.39532,1.39561,44800000.0
2005-11-08 23:43:00,1.39567,1.39572,1.3952,1.39562,23000000.0
2005-11-08 23:44:00,1.39577,1.39579,1.39563,1.39576,53000000.0
2005-11-08 23:45:00,1.39561,1.39574,1.39537,1.39537,86500000.0
2005-11-08 23:46:00,1.3956,1.39561,1.39548,1.39553,41200000.0
2005-11-08 23:47:00,1.39547,1.39547,1.39498,1.39515,67700001.0
2005-11-08 23:48:00,1.39501,1.39501,1.39467,1.39487,32200000.0
2005-11-08 23:49:00,1.39496,1.39502,1.39463,1.39485,30200000.0
2005-11-08 23:50:00,1.39489,1.39499,1.39464,1.39484,24600000.0
2005-11-08 23:51:00,1.39492,1.39496,1.39473,1.39489,49200000.0
2005-11-08 23:52:00,1.39497,1.39497,1.39462,1.39492,32800000.0
2005-11-08 23:53:00,1.39512,1.39512,1.39482,1.39502,27800000.0
2005-11-08 23:54:00,1.39512,1.39526,1.39449,1.39449,37800000.0
2005-11-08 23:55:00,1.39475,1.39498,1.39475,1.39498,34600000.0
2005-11-08 23:56:00,1.3949,1.3949,1.39448,1.39463,35200000.0
2005-11-08 23:57:00,1.39456,1.39464,1.39451,1.39464,41300000.0
2005-11-08 23:58:00,1.39456,1.39469,1.39426,1.39461,36200000.0
2005-11-08 23:59:00,1.39461,1.39471,1.39441,1.39446,93500002.0
2005-11-09 00:00:00,1.3964,1.3967,1.3964,1.3964,48000000.0
2005-11-09 00:01:00,1.3963,1.3967,1.3963,1.3964,48000000.0
2005-11-09 00:02:00,1.3965,1.3965,1.3963,1.3963,48000000.0
2005-11-09 00:03:00,1.3964,1.3965,1.3964,1.3965,48000000.0
2005-11-09 00:04:00,1.3964,1.3965,1.3963,1.3963,48000000.0
2005-11-09 00:05:00,1.3963,1.3963,1.3963,1.3963,48000000.0
2005-11-09 00:06:00,1.3962,1.3962,1.3958,1.3958,48000000.0
2005-11-09 00:07:00,1.3959,1.3959,1.3958,1.3959,48000000.0
2005-11-09 00:08:00,1.3958,1.3959,1.3956,1.3957,48000000.0
2005-11-09 00:09:00,1.3958,1.3959,1.3958,1.3959,48000000.0
2005-11-09 00:10:00,1.396,1.3962,1.396,1.396,48000000.0
2005-11-09 00:11:00,1.3962,1.3964,1.3962,1.3964,48000000.0
2005-11-09 00:12:00,1.3963,1.3963,1.3963,1.3963,48000000.0
2005-11-09 00:13:00,1.3962,1.3962,1.3958,1.396,48000000.0
2005-11-09 00:14:00,1.3962,1.3965,1.3962,1.3965,48000000.0
2005-11-09 00:15:00,1.3966,1.3966,1.3965,1.3965,48000000.0
2005-11-09 00:17:00,1.3964,1.3965,1.3964,1.3964,48000000.0
2005-11-09 00:18:00,1.3965,1.3965,1.3965,1.3965,48000000.0
2005-11-09 00:19:00,1.3966,1.3967,1.3965,1.3965,48000000.0
2005-11-09 00:20:00,1.3966,1.3966,1.3964,1.3964,48000000.0
2005-11-09 00:21:00,1.3965,1.3965,1.396,1.396,48000000.0
2005-11-09 00:22:00,1.3961,1.3964,1.396,1.3964,48000000.0
2005-11-09 00:23:00,1.39468,1.39527,1.39453,1.39522,48000000.0
2005-11-09 00:24:00,1.39533,1.39535,1.39515,1.39527,30000000.0
2005-11-09 00:25:00,1.39507,1.39533,1.39505,1.39519,50800000.0
2005-11-09 00:26:00,1.39498,1.39511,1.39484,1.39507,52000000.0
2005-11-09 00:27:00,1.39516,1.39521,1.3951,1.39516,26200000.0
2005-11-09 00:28:00,1.39523,1.39527,1.39496,1.39512,56400001.0
2005-11-09 00:29:00,1.39501,1.39504,1.39468,1.39471,28000000.0
2005-11-09 00:30:00,1.39428,1.3947,1.39428,1.39451,29400000.0
2005-11-09 00:31:00,1.39507,1.39532,1.39507,1.39532,25600000.0
2005-11-09 00:32:00,1.39529,1.39571,1.39529,1.39553,20200000.0
2005-11-09 00:33:00,1.39593,1.39593,1.39569,1.39577,45000000.0
2005-11-09 00:35:00,1.39601,1.39601,1.39535,1.3955,61000001.0
2005-11-09 00:36:00,1.39513,1.39525,1.39505,1.39525,25800000.0
2005-11-09 00:37:00,1.3954,1.39542,1.39524,1.39524,30400000.0
2005-11-09 00:38:00,1.39528,1.39543,1.3952,1.39526,27800000.0
2005-11-09 00:39:00,1.39534,1.39546,1.39507,1.39518,48300001.0
2005-11-09 00:40:00,1.3952,1.39535,1.3951,1.39535,24800000.0
2005-11-09 00:41:00,1.39539,1.39539,1.39507,1.39524,25400000.0
2005-11-09 00:42:00,1.39526,1.39548,1.39526,1.39548,30800000.0
2005-11-09 00:43:00,1.39532,1.39566,1.39504,1.39566,29100000.0
2005-11-09 00:44:00,1.39553,1.39566,1.39544,1.39565,32000000.0
2005-11-09 00:45:00,1.39582,1.39596,1.3957,1.39594,48600000.0
2005-11-09 00:46:00,1.39605,1.39615,1.39597,1.3961,40800000.0
2005-11-09 00:47:00,1.39596,1.39601,1.39557,1.39557,43600000.0
2005-11-09 00:48:00,1.39541,1.39581,1.39541,1.39561,41600001.0
2005-11-09 00:49:00,1.39567,1.3957,1.39539,1.39562,36300000.0
2005-11-09 00:50:00,1.39549,1.39565,1.39539,1.39563,28400000.0
2005-11-09 00:51:00,1.39558,1.39567,1.39542,1.39564,44600000.0
2005-11-09 00:52:00,1.39545,1.3956,1.3954,1.3956,30200000.0
2005-11-09 00:53:00,1.39541,1.39595,1.39541,1.39595,59700000.0
2005-11-09 00:54:00,1.39578,1.39663,1.39578,1.39663,37800000.0
2005-11-09 00:55:00,1.3967,1.3967,1.39625,1.39657,38000000.0
2005-11-09 00:56:00,1.39658,1.39658,1.39625,1.39637,44400000.0
2005-11-09 00:57:00,1.39653,1.39653,1.39614,1.39614,20000000.0
2005-11-09 00:58:00,1.39633,1.39633,1.39602,1.39609,38400000.0
2005-11-09 00:59:00,1.3962,1.39624,1.39607,1.39624,48100000.0
2005-11-09 01:00:00,1.39631,1.39649,1.39627,1.39631,37600000.0
2005-11-09 01:01:00,1.39627,1.39644,1.39613,1.39631,41200000.0
2005-11-09 01:02:00,1.39645,1.39648,1.39588,1.39588,46800001.0
2005-11-09 01:03:00,1.39637,1.39645,1.39615,1.39633,38000000.0
2005-11-09 01:04:00,1.39638,1.39653,1.39631,1.39631,37400000.0
2005-11-09 01:05:00,1.39632,1.39635,1.39617,1.39623,41800000.0
2005-11-09 01:06:00,1.39637,1.39637,1.39607,1.39619,51200000.0
2005-11-09 01:07:00,1.39607,1.39612,1.39585,1.39597,29000000.0
2005-11-09 01:08:00,1.39587,1.39587,1.39539,1.39539,27900000.0
2005-11-09 01:09:00,1.39581,1.39584,1.39565,1.39575,20600000.0
2005-11-09 01:13:00,1.39588,1.39626,1.39573,1.39626,83800000.0
2005-11-09 01:14:00,1.39617,1.39643,1.39617,1.39641,31200000.0
2005-11-09 01:15:00,1.39653,1.39665,1.39628,1.39652,29200000.0
2005-11-09 01:16:00,1.39644,1.39661,1.39634,1.39651,44000001.0
2005-11-09 01:17:00,1.3966,1.3966,1.39638,1.39649,25600000.0
2005-11-09 01:18:00,1.39637,1.39646,1.39608,1.39646,29200000.0
2005-11-09 01:19:00,1.39655,1.39673,1.39651,1.39655,47700001.0
2005-11-09 01:20:00,1.39648,1.39654,1.39605,1.3965,47000001.0
2005-11-09 01:21:00,1.39618,1.39638,1.39607,1.39607,40800000.0
2005-11-09 01:22:00,1.39612,1.39626,1.39594,1.39619,35600000.0
2005-11-09 01:23:00,1.39625,1.3963,1.39604,1.39604,50300000.0
2005-11-09 01:24:00,1.39639,1.39647,1.39627,1.39642,40700000.0
2005-11-09 01:25:00,1.39633,1.39641,1.39605,1.39626,56600000.0
2005-11-09 01:26:00,1.39612,1.39638,1.39612,1.39634,21800000.0
2005-11-09 01:27:00,1.39634,1.39644,1.39622,1.39643,33000000.0
2005-11-09 01:28:00,1.39623,1.39637,1.39594,1.39637,63400001.0
2005-11-09 01:29:00,1.39649,1.39649,1.3964,1.39642,26000000.0
2005-11-09 01:30:00,1.39651,1.39651,1.39603,1.39638,54200000.0
2005-11-09 01:31:00,1.39638,1.39656,1.39631,1.39644,50200001.0
2005-11-09 01:32:00,1.39635,1.39663,1.39625,1.39643,29000000.0
2005-11-09 01:33:00,1.39649,1.39661,1.39642,1.39659,36100000.0
2005-11-09 01:34:00,1.39655,1.3966,1.39612,1.3965,30600000.0
2005-11-09 01:35:00,1.39648,1.39659,1.39622,1.39622,54300000.0
2005-11-09 01:36:00,1.39633,1.39648,1.39633,1.39633,41600000.0
2005-11-09 01:37:00,1.39634,1.39641,1.39601,1.39624,29400000.0
2005-11-09 01:38:00,1.39607,1.39625,1.39599,1.39623,27200000.0
2005-11-09 01:39:00,1.39618,1.39628,1.3958,1.39604,60400000.0
2005-11-09 01:40:00,1.39603,1.39608,1.39592,1.39603,37600000.0
2005-11-09 01:41:00,1.39605,1.39643,1.396,1.39612,46000000.0
2005-11-09 01:42:00,1.3962,1.39633,1.39602,1.39627,30200000.0
2005-11-09 01:43:00,1.39633,1.39643,1.39586,1.39631,24200000.0
2005-11-09 01:44:00,1.39633,1.3964,1.39607,1.39636,29300000.0
2005-11-09 01:45:00,1.39636,1.39651,1.39627,1.39637,46800000.0
2005-11-09 01:46:00,1.39631,1.39646,1.39617,1.39628,32400000.0
2005-11-09 01:47:00,1.3963,1.39649,1.3962,1.39622,29800000.0
2005-11-09 01:48:00,1.39644,1.39672,1.39625,1.39625,33500000.0
2005-11-09 01:49:00,1.39656,1.39669,1.39593,1.39635,54000000.0
2005-11-09 01:50:00,1.39641,1.39654,1.39604,1.3965,25400000.0
2005-11-09 01:51:00,1.39649,1.39649,1.39634,1.39636,24600000.0
2005-11-09 01:52:00,1.39656,1.39661,1.39636,1.39636,35000000.0
2005-11-09 01:53:00,1.39652,1.39654,1.39642,1.39644,56100000.0
2005-11-09 01:54:00,1.39643,1.39652,1.39639,1.39639,39500000.0
2005-11-09 01:55:00,1.39628,1.39642,1.39613,1.39613,36000000.0
2005-11-09 01:56:00,1.39625,1.39644,1.39618,1.39618,49600000.0
2005-11-09 01:57:00,1.39622,1.39635,1.39615,1.39619,35200000.0
2005-11-09 01:58:00,1.39614,1.39624,1.39584,1.39591,21200000.0
2005-11-09 01:59:00,1.39618,1.39627,1.39613,1.39621,35400000.0
2005-11-09 02:00:00,1.39584,1.39609,1.39568,1.39568,44600000.0
2005-11-09 02:01:00,1.39539,1.39549,1.39538,1.39547,59400000.0
2005-11-09 02:02:00,1.39539,1.39584,1.39539,1.39572,102200000.0
2005-11-09 02:03:00,1.3959,1.39607,1.39584,1.39587,92200001.0
2005-11-09 02:04:00,1.39586,1.39609,1.39586,1.39598,72800000.0
2005-11-09 02:05:00,1.39615,1.39626,1.39596,1.39602,78200000.0
2005-11-09 02:06:00,1.39615,1.39615,1.39575,1.39605,108000000.0
2005-11-09 02:07:00,1.39623,1.39642,1.39594,1.39628,176700000.0
2005-11-09 02:08:00,1.39623,1.39636,1.39623,1.39636,51400000.0
2005-11-09 02:09:00,1.39623,1.39658,1.3961,1.39633,164800000.0
2005-11-09 02:10:00,1.39598,1.39634,1.39598,1.39598,142400000.0
2005-11-09 02:11:00,1.39598,1.39606,1.39598,1.39606,41200000.0
2005-11-09 02:12:00,1.39606,1.39607,1.396,1.39605,63800000.0
2005-11-09 02:13:00,1.39601,1.39607,1.39599,1.39602,42500000.0
2005-11-09 02:14:00,1.39592,1.39593,1.39562,1.39589,195600001.0
2005-11-09 02:15:00,1.39579,1.39593,1.39566,1.39574,204800000.0
2005-11-09 02:16:00,1.39583,1.39593,1.39567,1.39591,41800000.0
2005-11-09 02:17:00,1.39567,1.39603,1.3954,1.39562,232000002.0
2005-11-09 02:18:00,1.39589,1.39615,1.39547,1.39592,46600001.0
2005-11-09 02:19:00,1.39605,1.39617,1.39584,1.39589,52800000.0
2005-11-09 02:20:00,1.39601,1.39622,1.39585,1.39611,68900000.0
2005-11-09 02:21:00,1.39592,1.3962,1.39592,1.3962,52500000.0
2005-11-09 02:22:00,1.39581,1.39585,1.39575,1.39577,27700000.0
2005-11-09 02:23:00,1.39606,1.3962,1.39597,1.39597,44600000.0
2005-11-09 02:24:00,1.3959,1.39612,1.39584,1.39602,40000000.0
2005-11-09 02:25:00,1.39575,1.39582,1.39546,1.39552,136900000.0
2005-11-09 02:26:00,1.39544,1.39606,1.39542,1.39592,79200000.0
2005-11-09 02:27:00,1.39593,1.396,1.39573,1.39573,51800000.0
2005-11-09 02:28:00,1.39568,1.39581,1.39563,1.39563,53900000.0
2005-11-09 02:29:00,1.39602,1.39609,1.39579,1.39596,43400000.0
2005-11-09 02:30:00,1.39604,1.39604,1.39576,1.39586,28600000.0
2005-11-09 02:31:00,1.39561,1.3958,1.39547,1.39547,66200000.0
2005-11-09 02:32:00,1.39565,1.39587,1.39552,1.39579,32600000.0
2005-11-09 02:33:00,1.39554,1.39572,1.39548,1.39563,245900000.0
2005-11-09 02:34:00,1.396,1.39605,1.39577,1.39605,44400000.0
2005-11-09 02:35:00,1.39612,1.39617,1.39575,1.3958,91600000.0
2005-11-09 02:36:00,1.39619,1.39633,1.39603,1.39609,21000000.0
2005-11-09 02:37:00,1.39569,1.39574,1.39548,1.39548,111500000.0
2005-11-09 02:38:00,1.39563,1.39573,1.39558,1.39573,53100000.0
2005-11-09 02:39:00,1.39572,1.39577,1.39567,1.39577,23400000.0
2005-11-09 02:40:00,1.39595,1.39605,1.39589,1.39605,31200000.0
2005-11-09 02:41:00,1.39603,1.39612,1.39596,1.39596,20200000.0
2005-11-09 02:42:00,1.39601,1.39607,1.39598,1.39599,33200000.0
2005-11-09 02:43:00,1.39595,1.39605,1.39589,1.39605,33900000.0
2005-11-09 02:44:00,1.39603,1.3961,1.39587,1.39605,37800000.0
2005-11-09 02:45:00,1.39565,1.39586,1.39557,1.3958,35000000.0
2005-11-09 02:46:00,1.39571,1.39571,1.39528,1.39528,171400000.0
2005-11-09 02:47:00,1.39583,1.39615,1.39546,1.39569,246000000.0
2005-11-09 02:48:00,1.39575,1.39578,1.39535,1.39553,110300001.0
2005-11-09 02:49:00,1.39539,1.39571,1.3952,1.39532,63000000.0
2005-11-09 02:50:00,1.39557,1.39582,1.39527,1.39582,105800000.0
2005-11-09 02:51:00,1.39537,1.3954,1.39511,1.3952,59200000.0
2005-11-09 02:52:00,1.39534,1.39558,1.39526,1.3955,35100000.0
2005-11-09 02:53:00,1.39573,1.39586,1.39555,1.39577,37600000.0
2005-11-09 02:54:00,1.39586,1.39601,1.39571,1.39571,49800000.0
2005-11-09 02:55:00,1.39571,1.39571,1.39532,1.39539,27800000.0
2005-11-09 02:56:00,1.39546,1.39565,1.39546,1.39565,69600000.0
2005-11-09 02:57:00,1.39579,1.3958,1.39577,1.39579,33800000.0
2005-11-09 02:58:00,1.39579,1.39597,1.39576,1.39576,76800001.0
2005-11-09 02:59:00,1.39595,1.39605,1.39582,1.39588,59300000.0
2005-11-09 03:00:00,1.39575,1.39585,1.39567,1.3958,130000000.0
2005-11-09 03:01:00,1.3958,1.39581,1.39568,1.39576,40000000.0
2005-11-09 03:02:00,1.39574,1.39574,1.39552,1.39556,47200000.0
2005-11-09 03:03:00,1.39554,1.39556,1.39549,1.39556,47200000.0
2005-11-09 03:04:00,1.39562,1.396,1.39553,1.39556,49600000.0
2005-11-09 03:05:00,1.39552,1.39561,1.39539,1.39561,52000000.0
2005-11-09 03:06:00,1.39567,1.39593,1.39565,1.39592,58000001.0
2005-11-09 03:07:00,1.39601,1.39652,1.3958,1.3963,95700000.0
2005-11-09 03:08:00,1.39616,1.39625,1.39587,1.39588,68900000.0
2005-11-09 03:09:00,1.39623,1.39658,1.39615,1.39655,25800000.0
2005-11-09 03:10:00,1.396,1.39652,1.396,1.39652,41400000.0
2005-11-09 03:11:00,1.39613,1.39647,1.39613,1.39647,33800000.0
2005-11-09 03:12:00,1.39686,1.39699,1.39649,1.39699,46800000.0
2005-11-09 03:13:00,1.39664,1.39705,1.39645,1.39665,56000000.0
2005-11-09 03:14:00,1.39664,1.39684,1.39639,1.39674,28000000.0
2005-11-09 03:15:00,1.39647,1.39693,1.39647,1.39692,39600001.0
2005-11-09 03:16:00,1.39692,1.39701,1.39666,1.39694,33200000.0
2005-11-09 03:17:00,1.39679,1.39705,1.39627,1.39705,38800000.0
2005-11-09 03:18:00,1.39697,1.39713,1.39671,1.39713,45000001.0
2005-11-09 03:19:00,1.39711,1.39717,1.39688,1.39717,28200000.0
2005-11-09 03:20:00,1.39659,1.39705,1.39659,1.39705,46900000.0
2005-11-09 03:21:00,1.3967,1.39677,1.39663,1.3967,36300000.0
2005-11-09 03:22:00,1.39664,1.39683,1.39661,1.39683,58600001.0
2005-11-09 03:23:00,1.39695,1.39709,1.39687,1.39701,66100000.0
2005-11-09 03:24:00,1.39707,1.39709,1.39704,1.39705,56400000.0
2005-11-09 03:25:00,1.39759,1.39768,1.39729,1.3974,24000000.0
2005-11-09 03:26:00,1.39709,1.3972,1.39699,1.39705,162300000.0
2005-11-09 03:27:00,1.39704,1.39705,1.39687,1.39698,77000000.0
2005-11-09 03:28:00,1.39693,1.39698,1.39687,1.39693,54900000.0
2005-11-09 03:29:00,1.39693,1.39698,1.3969,1.39695,62900001.0
2005-11-09 03:30:00,1.39694,1.39697,1.39673,1.39697,55900000.0
2005-11-09 03:31:00,1.39695,1.39733,1.39695,1.39733,23400000.0
2005-11-09 03:32:00,1.39734,1.39755,1.39731,1.39742,40000000.0
2005-11-09 03:33:00,1.39724,1.39733,1.39724,1.39724,38700000.0
2005-11-09 03:34:00,1.39738,1.3975,1.39706,1.39712,43800000.0
2005-11-09 03:35:00,1.39723,1.39727,1.39704,1.39717,83300000.0
2005-11-09 03:36:00,1.39732,1.39758,1.39716,1.39749,47000000.0
2005-11-09 03:37:00,1.39736,1.39748,1.39703,1.39748,36200000.0
2005-11-09 03:38:00,1.39758,1.39765,1.39733,1.39762,36400000.0
2005-11-09 03:39:00,1.3973,1.39744,1.3973,1.39737,84400000.0
2005-11-09 03:40:00,1.39737,1.39792,1.39737,1.39767,134600000.0
2005-11-09 03:41:00,1.39755,1.39771,1.39754,1.39771,102900000.0
2005-11-09 03:42:00,1.39768,1.39784,1.39768,1.39784,69500000.0
2005-11-09 03:43:00,1.39777,1.39793,1.39777,1.39793,39900000.0
2005-11-09 03:44:00,1.39758,1.39779,1.39749,1.39769,24200000.0
2005-11-09 03:45:00,1.39757,1.39781,1.39753,1.39781,38800000.0
2005-11-09 03:46:00,1.39759,1.39767,1.39745,1.39751,33300000.0
2005-11-09 03:47:00,1.39757,1.39772,1.39752,1.39752,29800000.0
2005-11-09 03:48:00,1.39799,1.39805,1.39773,1.39785,33500000.0
2005-11-09 03:49:00,1.39782,1.39782,1.39736,1.39748,48500000.0
2005-11-09 03:50:00,1.39779,1.39786,1.39754,1.39757,105400000.0
2005-11-09 03:51:00,1.39785,1.39797,1.39785,1.39797,46800000.0
2005-11-09 03:52:00,1.39802,1.39802,1.3977,1.39778,95500000.0
2005-11-09 03:53:00,1.39764,1.39789,1.39756,1.3978,51400000.0
2005-11-09 03:54:00,1.39768,1.39813,1.39768,1.39775,26800000.0
2005-11-09 03:55:00,1.39811,1.39823,1.39795,1.39823,30400000.0
2005-11-09 03:56:00,1.39802,1.39822,1.39802,1.39808,23200000.0
2005-11-09 03:57:00,1.39764,1.39784,1.39761,1.39784,153100002.0
2005-11-09 03:58:00,1.39781,1.39859,1.39763,1.39778,207400002.0
2005-11-09 03:59:00,1.39804,1.3983,1.39799,1.39809,139700000.0
2005-11-09 04:00:00,1.39793,1.39801,1.39781,1.39783,58100000.0
2005-11-09 04:01:00,1.3978,1.39805,1.39768,1.39803,132800001.0
2005-11-09 04:02:00,1.39792,1.39792,1.39753,1.39757,113800000.0
2005-11-09 04:03:00,1.39767,1.39767,1.39737,1.39758,77100000.0
2005-11-09 04:04:00,1.39751,1.39757,1.39739,1.39743,146300000.0
2005-11-09 04:05:00,1.39738,1.39824,1.39738,1.39793,181700001.0
2005-11-09 04:06:00,1.39747,1.39798,1.39743,1.39756,103300000.0
2005-11-09 04:07:00,1.39763,1.39773,1.3974,1.3974,159000000.0
2005-11-09 04:08:00,1.39764,1.39764,1.39751,1.39751,17300000.0
2005-11-09 04:09:00,1.39749,1.39749,1.39717,1.39738,31800000.0
2005-11-09 04:10:00,1.39722,1.39722,1.39691,1.39711,102000000.0
2005-11-09 04:11:00,1.3974,1.39756,1.39719,1.39735,32400000.0
2005-11-09 04:12:00,1.39723,1.39723,1.39713,1.39713,68600000.0
2005-11-09 04:13:00,1.39691,1.39698,1.3968,1.3968,93200002.0
2005-11-09 04:14:00,1.39683,1.39689,1.39675,1.39682,102600002.0
2005-11-09 04:15:00,1.39681,1.39704,1.39678,1.39698,95100000.0
2005-11-09 04:16:00,1.39693,1.39701,1.39671,1.39681,86500000.0
2005-11-09 04:17:00,1.39691,1.397,1.39686,1.397,30200000.0
2005-11-09 04:18:00,1.39689,1.3972,1.39689,1.39708,114800000.0
2005-11-09 04:19:00,1.39724,1.39736,1.39722,1.39722,61400000.0
2005-11-09 04:20:00,1.39702,1.39743,1.39702,1.3971,208700001.0
2005-11-09 04:21:00,1.3971,1.3972,1.39704,1.39704,49400000.0
2005-11-09 04:22:00,1.39702,1.39745,1.39684,1.39745,41800001.0
2005-11-09 04:23:00,1.39713,1.39718,1.39713,1.39713,35200000.0
2005-11-09 04:24:00,1.39712,1.39716,1.39705,1.39709,149000001.0
2005-11-09 04:25:00,1.39716,1.39763,1.39713,1.39738,194600000.0
2005-11-09 04:26:00,1.39748,1.39764,1.39739,1.39746,123400001.0
2005-11-09 04:27:00,1.39752,1.39767,1.39745,1.39748,43200000.0
2005-11-09 04:28:00,1.3976,1.39779,1.3976,1.39767,70800000.0
2005-11-09 04:29:00,1.39766,1.39825,1.39766,1.39799,79400000.0
2005-11-09 04:30:00,1.39768,1.39805,1.39767,1.39795,81000000.0
2005-11-09 04:31:00,1.39788,1.39802,1.39768,1.39795,29400000.0
2005-11-09 04:32:00,1.39803,1.39803,1.39787,1.39795,33900000.0
2005-11-09 04:33:00,1.39795,1.39795,1.39774,1.39778,45500000.0
2005-11-09 04:34:00,1.39769,1.39771,1.39759,1.39765,46100000.0
2005-11-09 04:35:00,1.39754,1.39767,1.39752,1.39752,44000000.0
2005-11-09 04:36:00,1.39788,1.39796,1.39723,1.39785,143500000.0
2005-11-09 04:37:00,1.3979,1.39813,1.39763,1.3979,152500001.0
2005-11-09 04:38:00,1.3979,1.3979,1.39777,1.39785,45000000.0
2005-11-09 04:39:00,1.3977,1.39785,1.3977,1.39773,62000000.0
2005-11-09 04:40:00,1.398,1.3981,1.398,1.3981,59800000.0
2005-11-09 04:41:00,1.39763,1.3979,1.3976,1.39786,59800000.0
2005-11-09 04:42:00,1.3977,1.39781,1.39768,1.39769,69500000.0
2005-11-09 04:43:00,1.39752,1.39752,1.39727,1.39727,65500000.0
2005-11-09 04:44:00,1.3973,1.39773,1.3973,1.39764,29400000.0
2005-11-09 04:45:00,1.3979,1.3979,1.3978,1.3978,43700000.0
2005-11-09 04:46:00,1.39713,1.39723,1.39713,1.39715,43700000.0
2005-11-09 04:47:00,1.39712,1.39752,1.39712,1.39745,85900000.0
2005-11-09 04:48:00,1.39711,1.39739,1.39711,1.39722,53800000.0
2005-11-09 04:49:00,1.39709,1.39722,1.3968,1.3968,91200000.0
2005-11-09 04:50:00,1.39709,1.39709,1.39688,1.39696,56800001.0
2005-11-09 04:51:00,1.39668,1.39674,1.39668,1.39674,40500000.0
2005-11-09 04:52:00,1.39677,1.39727,1.39677,1.39707,42000000.0
2005-11-09 04:53:00,1.39702,1.39727,1.39692,1.39702,49800000.0
2005-11-09 04:54:00,1.39683,1.3971,1.39683,1.39697,51800000.0
2005-11-09 04:55:00,1.39736,1.39754,1.39713,1.3975,40400000.0
2005-11-09 04:56:00,1.39721,1.39737,1.39714,1.3972,29600000.0
2005-11-09 04:57:00,1.39686,1.39719,1.39682,1.39682,26600000.0
2005-11-09 04:58:00,1.39666,1.39705,1.3966,1.39696,46300000.0
2005-11-09 04:59:00,1.39671,1.3968,1.39651,1.39651,103600001.0
2005-11-09 05:00:00,1.39668,1.39672,1.39648,1.39672,33800000.0
2005-11-09 05:01:00,1.39677,1.39708,1.39677,1.39708,40800001.0
2005-11-09 05:02:00,1.39703,1.39712,1.39683,1.39705,24800000.0
2005-11-09 05:03:00,1.39687,1.39728,1.39686,1.39712,154200000.0
2005-11-09 05:04:00,1.39711,1.39731,1.39704,1.39722,217200002.0
2005-11-09 05:05:00,1.39725,1.39725,1.39709,1.39713,185900000.0
2005-11-09 05:06:00,1.39714,1.39714,1.3969,1.39714,198400000.0
2005-11-09 05:07:00,1.39711,1.39749,1.39695,1.39714,275800000.0
2005-11-09 05:08:00,1.39738,1.39744,1.39718,1.39725,314000000.0
2005-11-09 05:09:00,1.39719,1.39758,1.39708,1.39709,153600000.0
2005-11-09 05:10:00,1.39712,1.39722,1.39707,1.39721,209800000.0
2005-11-09 05:11:00,1.39722,1.39757,1.3972,1.39741,132800001.0
2005-11-09 05:12:00,1.3977,1.3979,1.3977,1.3979,35600000.0
2005-11-09 05:13:00,1.3978,1.3979,1.3978,1.3979,35600000.0
2005-11-09 05:14:00,1.398,1.398,1.3978,1.3978,35600000.0
2005-11-09 05:15:00,1.39755,1.39767,1.39745,1.3976,35600000.0
2005-11-09 05:16:00,1.39752,1.3977,1.39749,1.39769,249000001.0
2005-11-09 05:17:00,1.39793,1.39805,1.39775,1.3979,176900001.0
2005-11-09 05:18:00,1.39789,1.39798,1.39772,1.39788,279000002.0
2005-11-09 05:19:00,1.39777,1.39834,1.39777,1.39787,288000000.0
2005-11-09 05:20:00,1.3979,1.39803,1.39775,1.3978,235100000.0
2005-11-09 05:21:00,1.39766,1.39816,1.39761,1.39782,280800001.0
2005-11-09 05:22:00,1.3978,1.3978,1.39759,1.39768,241500001.0
2005-11-09 05:23:00,1.39764,1.39777,1.39764,1.39772,131400000.0
2005-11-09 05:24:00,1.39767,1.39767,1.39756,1.39762,150000000.0
2005-11-09 05:25:00,1.39782,1.39792,1.39749,1.39757,266800001.0
2005-11-09 05:26:00,1.39759,1.3977,1.39757,1.39767,125100000.0
2005-11-09 05:27:00,1.39796,1.39816,1.39776,1.39801,186800000.0
2005-11-09 05:28:00,1.398,1.3982,1.3978,1.39812,231700000.0
2005-11-09 05:29:00,1.39795,1.39805,1.39777,1.39785,228300000.0
2005-11-09 05:30:00,1.39785,1.39805,1.39775,1.39777,173500000.0
2005-11-09 05:31:00,1.3978,1.3981,1.39777,1.39785,81300000.0
2005-11-09 05:32:00,1.39797,1.39805,1.39782,1.39796,179500001.0
2005-11-09 05:33:00,1.39779,1.39792,1.39771,1.39779,236000000.0
2005-11-09 05:34:00,1.39774,1.39814,1.39764,1.39777,246600001.0
2005-11-09 05:35:00,1.39801,1.39819,1.39796,1.39819,48100000.0
2005-11-09 05:36:00,1.398,1.3982,1.39793,1.39803,213200001.0
2005-11-09 05:37:00,1.39792,1.39802,1.39787,1.39792,218500001.0
2005-11-09 05:38:00,1.3983,1.3985,1.3983,1.3985,187700002.0
2005-11-09 05:39:00,1.3981,1.39826,1.39795,1.39819,187700002.0
2005-11-09 05:40:00,1.39807,1.39846,1.39797,1.39825,216700000.0
2005-11-09 05:41:00,1.39821,1.39841,1.39807,1.39814,112200000.0
2005-11-09 05:42:00,1.39819,1.39823,1.398,1.39802,223600000.0
2005-11-09 05:43:00,1.39795,1.39805,1.39794,1.398,91900000.0
2005-11-09 05:44:00,1.39797,1.39811,1.39784,1.39794,119000001.0
2005-11-09 05:45:00,1.3979,1.39817,1.39784,1.3979,145200000.0
2005-11-09 05:46:00,1.39796,1.39818,1.39793,1.3981,203800001.0
2005-11-09 05:47:00,1.39812,1.39817,1.39797,1.39814,180300000.0
2005-11-09 05:48:00,1.39797,1.39822,1.39792,1.39807,280000000.0
2005-11-09 05:49:00,1.39807,1.39822,1.39787,1.39787,175000000.0
2005-11-09 05:50:00,1.39788,1.39831,1.39788,1.39795,279900000.0
2005-11-09 05:51:00,1.39807,1.39807,1.39773,1.39773,192900001.0
2005-11-09 05:52:00,1.39781,1.39801,1.39766,1.39801,177700000.0
2005-11-09 05:53:00,1.39788,1.398,1.39765,1.3977,93700000.0
2005-11-09 05:54:00,1.39783,1.398,1.39768,1.39793,233100000.0
2005-11-09 05:55:00,1.39783,1.39793,1.39768,1.39778,203400000.0
2005-11-09 05:56:00,1.39789,1.39818,1.39778,1.3978,144900000.0
2005-11-09 05:57:00,1.39776,1.39786,1.39775,1.39786,150800000.0
2005-11-09 05:58:00,1.39779,1.39779,1.39759,1.39759,172800000.0
2005-11-09 05:59:00,1.39773,1.39778,1.39758,1.39759,80800001.0
2005-11-09 06:00:00,1.39762,1.39769,1.39758,1.39767,233900001.0
2005-11-09 06:01:00,1.39785,1.39803,1.39775,1.3978,149200000.0
2005-11-09 06:02:00,1.39778,1.39795,1.39775,1.39782,272000000.0
2005-11-09 06:03:00,1.39781,1.39789,1.39771,1.39783,49200000.0
2005-11-09 06:04:00,1.39764,1.39771,1.39754,1.3977,165200000.0
2005-11-09 06:05:00,1.39755,1.39767,1.39748,1.39755,435000001.0
2005-11-09 06:06:00,1.39761,1.39776,1.39761,1.39769,77400000.0
2005-11-09 06:07:00,1.39771,1.39772,1.39744,1.39761,333500000.0
2005-11-09 06:08:00,1.3981,1.3983,1.3979,1.3979,416400001.0
2005-11-09 06:09:00,1.39737,1.39773,1.39732,1.39754,416400001.0
2005-11-09 06:10:00,1.39763,1.39778,1.39761,1.39763,333500001.0
2005-11-09 06:11:00,1.39778,1.39797,1.39768,1.39785,467000001.0
2005-11-09 06:12:00,1.39772,1.39801,1.39764,1.39801,244100000.0
2005-11-09 06:13:00,1.39795,1.39805,1.39776,1.3978,437300001.0
2005-11-09 06:14:00,1.39798,1.39802,1.3977,1.39775,329200001.0
2005-11-09 06:15:00,1.39773,1.3978,1.39763,1.39776,172200000.0
2005-11-09 06:16:00,1.39764,1.39789,1.39761,1.39789,164900000.0
2005-11-09 06:17:00,1.39778,1.39802,1.39778,1.39797,154400000.0
2005-11-09 06:18:00,1.39805,1.39842,1.39805,1.39821,248400000.0
2005-11-09 06:19:00,1.39821,1.39845,1.39821,1.39837,188700000.0
2005-11-09 06:20:00,1.39807,1.39842,1.39807,1.39831,221900000.0
2005-11-09 06:21:00,1.39854,1.39854,1.39824,1.39839,246300001.0
2005-11-09 06:22:00,1.39841,1.39868,1.39835,1.39848,255000001.0
2005-11-09 06:23:00,1.39834,1.39855,1.39834,1.39849,309000002.0
2005-11-09 06:24:00,1.39842,1.39862,1.39835,1.39854,354600001.0
2005-11-09 06:25:00,1.39866,1.39871,1.39853,1.39858,200700000.0
2005-11-09 06:26:00,1.39856,1.39868,1.39848,1.39864,384000000.0
2005-11-09 06:27:00,1.39859,1.39866,1.39851,1.39861,346800000.0
2005-11-09 06:28:00,1.39849,1.39864,1.39837,1.39849,410200003.0
2005-11-09 06:29:00,1.39849,1.39859,1.39839,1.39842,89800000.0
2005-11-09 06:30:00,1.39839,1.39861,1.39836,1.39847,288100000.0
2005-11-09 06:31:00,1.39852,1.39859,1.39839,1.39851,134100000.0
2005-11-09 06:32:00,1.3985,1.39852,1.39841,1.39842,189700000.0
2005-11-09 06:33:00,1.39842,1.39861,1.39839,1.39848,280600001.0
2005-11-09 06:34:00,1.39852,1.39862,1.39841,1.39858,206500000.0
2005-11-09 06:35:00,1.39844,1.39869,1.39842,1.39846,151200001.0
2005-11-09 06:36:00,1.39844,1.39854,1.39844,1.39844,80900001.0
2005-11-09 06:37:00,1.39843,1.39849,1.39835,1.39844,210500001.0
2005-11-09 06:38:00,1.39845,1.3987,1.39839,1.39844,125300000.0
2005-11-09 06:39:00,1.39866,1.39868,1.39854,1.39856,25400000.0
2005-11-09 06:40:00,1.39839,1.39845,1.39824,1.39835,137000000.0
2005-11-09 06:41:00,1.39834,1.39842,1.39827,1.3984,201800000.0
2005-11-09 06:42:00,1.39842,1.39845,1.39822,1.39832,281100001.0
2005-11-09 06:43:00,1.39827,1.39842,1.39823,1.39838,152800000.0
2005-11-09 06:44:00,1.39818,1.39818,1.39793,1.39808,406600004.0
2005-11-09 06:45:00,1.39804,1.39825,1.39791,1.39825,228300000.0
2005-11-09 06:46:00,1.39839,1.39853,1.39832,1.39833,225600001.0
2005-11-09 06:47:00,1.39827,1.3984,1.39818,1.39837,269200002.0
2005-11-09 06:48:00,1.39824,1.39846,1.39823,1.39828,42400000.0
2005-11-09 06:49:00,1.3983,1.39847,1.39812,1.39833,263400001.0
2005-11-09 06:50:00,1.3984,1.39842,1.39816,1.3982,49600000.0
2005-11-09 06:51:00,1.39845,1.39845,1.39811,1.39837,24800000.0
2005-11-09 06:52:00,1.39827,1.39858,1.39827,1.39839,190800000.0
2005-11-09 06:53:00,1.39839,1.39866,1.39839,1.39846,272700000.0
2005-11-09 06:54:00,1.39811,1.39834,1.39802,1.39809,433000002.0
2005-11-09 06:55:00,1.39809,1.39819,1.39799,1.39811,338000002.0
2005-11-09 06:56:00,1.39819,1.39819,1.39793,1.39793,35200000.0
2005-11-09 06:57:00,1.39792,1.39792,1.39764,1.39777,91800000.0
2005-11-09 06:58:00,1.39781,1.39808,1.39781,1.39808,261600000.0
2005-11-09 06:59:00,1.39808,1.39835,1.39803,1.39828,311200001.0
2005-11-09 07:00:00,1.39836,1.39847,1.39836,1.39841,113000000.0
2005-11-09 07:01:00,1.39829,1.39858,1.39829,1.39851,275100000.0
2005-11-09 07:02:00,1.39851,1.3987,1.3984,1.3984,399300002.0
2005-11-09 07:03:00,1.39836,1.39839,1.39823,1.39837,137400000.0
2005-11-09 07:04:00,1.39842,1.39859,1.39837,1.3985,304200000.0
2005-11-09 07:05:00,1.39858,1.39858,1.39835,1.39842,132600000.0
2005-11-09 07:06:00,1.39842,1.39847,1.39827,1.3984,209400000.0
2005-11-09 07:07:00,1.3981,1.3983,1.3979,1.3981,250200000.0
2005-11-09 07:08:00,1.39839,1.39846,1.39818,1.39826,250200000.0
2005-11-09 07:09:00,1.39814,1.39826,1.39786,1.39794,201400000.0
2005-11-09 07:10:00,1.39815,1.39819,1.39791,1.39793,434900001.0
2005-11-09 07:11:00,1.3981,1.39815,1.39792,1.39795,322600001.0
2005-11-09 07:12:00,1.39794,1.39812,1.39783,1.39812,351200002.0
2005-11-09 07:13:00,1.3982,1.39832,1.39814,1.3983,249100001.0
2005-11-09 07:14:00,1.3983,1.39837,1.39822,1.39827,562000002.0
2005-11-09 07:15:00,1.39847,1.39857,1.39822,1.39857,284800000.0
2005-11-09 07:16:00,1.39846,1.39867,1.39846,1.39867,204900000.0
2005-11-09 07:17:00,1.39862,1.39862,1.39826,1.39834,220700000.0
2005-11-09 07:18:00,1.39839,1.39862,1.39834,1.39857,455500000.0
2005-11-09 07:19:00,1.39855,1.39882,1.39844,1.3986,301600001.0
2005-11-09 07:20:00,1.39849,1.39858,1.39832,1.39842,455000000.0
2005-11-09 07:21:00,1.39819,1.39845,1.39817,1.39825,280200000.0
2005-11-09 07:22:00,1.39845,1.39855,1.3983,1.39833,331200000.0
2005-11-09 07:23:00,1.39835,1.39854,1.39822,1.39842,472900003.0
2005-11-09 07:24:00,1.39833,1.39843,1.3982,1.3983,289800000.0
2005-11-09 07:25:00,1.39834,1.39844,1.39822,1.3984,321200000.0
2005-11-09 07:26:00,1.39835,1.39835,1.39814,1.39828,277400000.0
2005-11-09 07:27:00,1.39827,1.39839,1.39813,1.39835,156100001.0
2005-11-09 07:28:00,1.3984,1.3984,1.3984,1.3984,205500000.0
2005-11-09 07:29:00,1.3983,1.39849,1.39821,1.39823,205500000.0
2005-11-09 07:30:00,1.39827,1.39842,1.39822,1.39834,521800001.0
2005-11-09 07:31:00,1.39826,1.39847,1.39822,1.39837,231200000.0
2005-11-09 07:32:00,1.39854,1.39859,1.39836,1.39849,439500001.0
2005-11-09 07:33:00,1.39844,1.39856,1.39834,1.39844,389100000.0
2005-11-09 07:34:00,1.39852,1.39856,1.39839,1.39846,306700001.0
2005-11-09 07:35:00,1.39846,1.39862,1.39846,1.39849,317200001.0
2005-11-09 07:36:00,1.39857,1.39869,1.39844,1.39866,473200004.0
2005-11-09 07:37:00,1.3985,1.39872,1.39842,1.39858,222400001.0
2005-11-09 07:38:00,1.39853,1.39871,1.39853,1.39866,54600000.0
2005-11-09 07:39:00,1.39856,1.39866,1.39846,1.39866,383100000.0
2005-11-09 07:40:00,1.39865,1.39887,1.39855,1.39859,300400001.0
2005-11-09 07:41:00,1.39854,1.39874,1.39847,1.39856,662600002.0
2005-11-09 07:42:00,1.39848,1.39848,1.39826,1.39846,312500001.0
2005-11-09 07:43:00,1.39846,1.39861,1.39839,1.39855,221600000.0
2005-11-09 07:44:00,1.39856,1.39866,1.39848,1.39856,400500002.0
2005-11-09 07:45:00,1.39856,1.39863,1.3984,1.39843,337400000.0
2005-11-09 07:46:00,1.39835,1.39858,1.3983,1.39839,438700000.0
2005-11-09 07:47:00,1.3984,1.3984,1.3983,1.3984,745900001.0
2005-11-09 07:48:00,1.39836,1.39862,1.39825,1.39829,745900001.0
2005-11-09 07:49:00,1.39839,1.39861,1.39827,1.39853,714300006.0
2005-11-09 07:50:00,1.3985,1.3986,1.3985,1.3986,572200001.0
2005-11-09 07:51:00,1.3985,1.39852,1.39822,1.39844,572200001.0
2005-11-09 07:52:00,1.39843,1.3986,1.39837,1.3985,434600000.0
2005-11-09 07:53:00,1.39848,1.39875,1.3983,1.39846,564600001.0
2005-11-09 07:54:00,1.39839,1.39852,1.3983,1.39837,370800001.0
2005-11-09 07:55:00,1.39831,1.3985,1.39828,1.39835,372700000.0
2005-11-09 07:56:00,1.39806,1.39826,1.39789,1.39805,638100000.0
2005-11-09 07:57:00,1.39801,1.39818,1.39786,1.398,590900003.0
2005-11-09 07:58:00,1.39809,1.39835,1.39801,1.39801,751500002.0
2005-11-09 07:59:00,1.39803,1.39808,1.39782,1.39799,431500002.0
2005-11-09 08:00:00,1.39791,1.39807,1.3978,1.39798,386500001.0
2005-11-09 08:01:00,1.39798,1.39838,1.39791,1.39798,490100002.0
2005-11-09 08:02:00,1.398,1.39814,1.39794,1.39807,201100000.0
2005-11-09 08:03:00,1.39812,1.39835,1.39804,1.3981,463000000.0
2005-11-09 08:04:00,1.39809,1.39827,1.39804,1.39826,427900004.0
2005-11-09 08:05:00,1.39826,1.39826,1.39795,1.39795,292500000.0
2005-11-09 08:06:00,1.39818,1.39818,1.39781,1.39806,666500001.0
2005-11-09 08:07:00,1.39793,1.39821,1.39792,1.39806,494600003.0
2005-11-09 08:08:00,1.39808,1.39818,1.39801,1.39816,426400002.0
2005-11-09 08:09:00,1.39813,1.39828,1.39798,1.3981,538400000.0
2005-11-09 08:10:00,1.39825,1.39845,1.39808,1.39835,622900001.0
2005-11-09 08:11:00,1.39824,1.39849,1.39813,1.39819,250400001.0
2005-11-09 08:12:00,1.39816,1.39828,1.39806,1.39819,440600001.0
2005-11-09 08:13:00,1.39817,1.39826,1.39805,1.39818,275900002.0
2005-11-09 08:14:00,1.39812,1.39827,1.39812,1.3982,96900000.0
2005-11-09 08:15:00,1.39809,1.39824,1.39804,1.39816,256200000.0
2005-11-09 08:16:00,1.39814,1.39821,1.39804,1.39807,288900000.0
2005-11-09 08:17:00,1.3981,1.39823,1.39797,1.39812,270300001.0
2005-11-09 08:18:00,1.39816,1.39842,1.39811,1.39842,149800000.0
2005-11-09 08:19:00,1.39841,1.39846,1.39827,1.39842,336200000.0
2005-11-09 08:20:00,1.39848,1.3987,1.39842,1.39847,310200000.0
2005-11-09 08:21:00,1.39848,1.39882,1.3984,1.3985,486800001.0
2005-11-09 08:22:00,1.39846,1.39857,1.39839,1.39849,327400003.0
2005-11-09 08:23:00,1.39844,1.39857,1.39834,1.39836,237000001.0
2005-11-09 08:24:00,1.3984,1.39859,1.39832,1.3984,432800001.0
2005-11-09 08:25:00,1.39845,1.39852,1.39827,1.39827,580800000.0
2005-11-09 08:26:00,1.39825,1.39848,1.39823,1.39841,314900000.0
2005-11-09 08:27:00,1.39849,1.39857,1.39834,1.39844,307700000.0
2005-11-09 08:28:00,1.39844,1.39859,1.39837,1.39854,531000001.0
2005-11-09 08:29:00,1.39849,1.39862,1.39839,1.39847,365000000.0
2005-11-09 08:30:00,1.39845,1.39859,1.39837,1.39851,440200001.0
2005-11-09 08:31:00,1.39843,1.39845,1.3981,1.39831,244300000.0
2005-11-09 08:32:00,1.39828,1.39845,1.39821,1.39837,296500000.0
2005-11-09 08:33:00,1.39835,1.39846,1.39832,1.39843,245200001.0
2005-11-09 08:34:00,1.39833,1.39839,1.39816,1.39818,678800001.0
2005-11-09 08:35:00,1.39815,1.3983,1.39805,1.39809,525400000.0
2005-11-09 08:36:00,1.39816,1.39848,1.39803,1.39841,406300000.0
2005-11-09 08:37:00,1.39841,1.39861,1.39836,1.39848,315000001.0
2005-11-09 08:38:00,1.39848,1.39853,1.39827,1.39843,373000001.0
2005-11-09 08:39:00,1.3983,1.39835,1.39808,1.39823,570500002.0
2005-11-09 08:40:00,1.39815,1.39848,1.39811,1.39811,333800000.0
2005-11-09 08:41:00,1.39824,1.39831,1.39793,1.39831,513600001.0
2005-11-09 08:42:00,1.39854,1.39876,1.39842,1.39842,487700003.0
2005-11-09 08:43:00,1.39852,1.39869,1.39841,1.39844,273700001.0
2005-11-09 08:44:00,1.39832,1.39856,1.39813,1.39823,485200001.0
2005-11-09 08:45:00,1.39821,1.39833,1.39781,1.39781,601700000.0
2005-11-09 08:46:00,1.39789,1.39827,1.39784,1.39816,728600001.0
2005-11-09 08:47:00,1.39833,1.3985,1.39824,1.39836,466800000.0
2005-11-09 08:48:00,1.39832,1.39862,1.39827,1.39851,358300002.0
2005-11-09 08:49:00,1.39857,1.3988,1.39853,1.39861,539800000.0
2005-11-09 08:50:00,1.39884,1.39884,1.39848,1.39872,535700000.0
2005-11-09 08:51:00,1.39878,1.39896,1.39858,1.3987,532900000.0
2005-11-09 08:52:00,1.39887,1.3992,1.3988,1.39885,610300001.0
2005-11-09 08:53:00,1.3992,1.39942,1.39899,1.39912,498100000.0
2005-11-09 08:54:00,1.39914,1.39942,1.39913,1.39923,666400000.0
2005-11-09 08:55:00,1.39934,1.39954,1.3992,1.39943,639800002.0
2005-11-09 08:56:00,1.39941,1.39983,1.39936,1.39949,597900003.0
2005-11-09 08:57:00,1.39944,1.39955,1.39922,1.39935,521000001.0
2005-11-09 08:58:00,1.39928,1.39949,1.39914,1.39919,406300000.0
2005-11-09 08:59:00,1.39913,1.39938,1.3991,1.39919,305600000.0
2005-11-09 09:00:00,1.39881,1.39897,1.39868,1.39872,399800000.0
2005-11-09 09:01:00,1.3986,1.39873,1.39837,1.39846,416100001.0
2005-11-09 09:02:00,1.39837,1.39859,1.39828,1.39839,657300003.0
2005-11-09 09:03:00,1.39854,1.3988,1.39854,1.39862,627200002.0
2005-11-09 09:04:00,1.39879,1.39893,1.39857,1.39873,641300004.0
2005-11-09 09:05:00,1.39873,1.39889,1.39869,1.39883,563000001.0
2005-11-09 09:06:00,1.39882,1.39919,1.39875,1.39903,550800001.0
2005-11-09 09:07:00,1.39896,1.39901,1.3988,1.39881,315400000.0
2005-11-09 09:08:00,1.39878,1.39901,1.39877,1.39901,209900000.0
2005-11-09 09:09:00,1.39906,1.39926,1.39895,1.39922,307400002.0
2005-11-09 09:10:00,1.39922,1.39922,1.39877,1.39884,359000002.0
2005-11-09 09:11:00,1.39895,1.39923,1.39888,1.39899,547000001.0
2005-11-09 09:12:00,1.39906,1.39923,1.39894,1.39906,487400001.0
2005-11-09 09:13:00,1.39926,1.39947,1.39921,1.39926,499400000.0
2005-11-09 09:14:00,1.39923,1.39948,1.39915,1.39948,320600001.0
2005-11-09 09:15:00,1.39948,1.39949,1.39924,1.3994,424400000.0
2005-11-09 09:16:00,1.39929,1.3995,1.39927,1.39946,548400000.0
2005-11-09 09:17:00,1.3994,1.39961,1.39933,1.39939,517400001.0
2005-11-09 09:18:00,1.39919,1.3993,1.39913,1.39921,237700000.0
2005-11-09 09:19:00,1.39904,1.39912,1.39871,1.39895,512300000.0
2005-11-09 09:20:00,1.39887,1.39905,1.3988,1.39887,252300001.0
2005-11-09 09:21:00,1.39911,1.39926,1.39898,1.3992,345100001.0
2005-11-09 09:22:00,1.39937,1.39961,1.39937,1.39951,362100001.0
2005-11-09 09:23:00,1.39966,1.39966,1.39941,1.39949,396400000.0
2005-11-09 09:24:00,1.39947,1.39948,1.3991,1.39918,282400001.0
2005-11-09 09:25:00,1.39937,1.39956,1.39933,1.39956,409500001.0
2005-11-09 09:26:00,1.39942,1.39953,1.39931,1.39933,526900000.0
2005-11-09 09:27:00,1.39909,1.39913,1.39875,1.39875,361500000.0
2005-11-09 09:28:00,1.3987,1.39878,1.39849,1.39855,511300002.0
2005-11-09 09:29:00,1.39855,1.39875,1.39845,1.39866,394900000.0
2005-11-09 09:30:00,1.39874,1.39887,1.39838,1.39874,693700001.0
2005-11-09 09:31:00,1.39885,1.39917,1.39885,1.3989,385600000.0
2005-11-09 09:32:00,1.39879,1.39893,1.39865,1.3988,382800000.0
2005-11-09 09:33:00,1.39882,1.39921,1.39882,1.39902,272800001.0
2005-11-09 09:34:00,1.39926,1.3994,1.39921,1.3994,458400001.0
2005-11-09 09:35:00,1.39931,1.39939,1.39919,1.39919,267100000.0
2005-11-09 09:36:00,1.39925,1.39929,1.39876,1.39876,466600001.0
2005-11-09 09:37:00,1.39876,1.39899,1.39862,1.3989,384200001.0
2005-11-09 09:38:00,1.39875,1.39907,1.39872,1.39886,429100002.0
2005-11-09 09:39:00,1.39908,1.39927,1.39904,1.39915,459300003.0
2005-11-09 09:40:00,1.3991,1.39914,1.39879,1.3988,394800000.0
2005-11-09 09:41:00,1.39883,1.39895,1.3987,1.39886,473600001.0
2005-11-09 09:42:00,1.39893,1.39902,1.39872,1.39879,541700000.0
2005-11-09 09:43:00,1.39894,1.39925,1.39892,1.39925,291500000.0
2005-11-09 09:44:00,1.39901,1.39916,1.39865,1.39865,500800000.0
2005-11-09 09:45:00,1.3988,1.39901,1.39869,1.39893,527300001.0
2005-11-09 09:46:00,1.39883,1.39893,1.39876,1.39881,326700001.0
2005-11-09 09:47:00,1.39882,1.399,1.39878,1.39895,412800000.0
2005-11-09 09:48:00,1.39891,1.39905,1.39879,1.39881,346100000.0
2005-11-09 09:49:00,1.39871,1.39893,1.39857,1.39887,620500001.0
2005-11-09 09:50:00,1.39877,1.39892,1.39869,1.39883,427300000.0
2005-11-09 09:51:00,1.39896,1.39919,1.39882,1.39892,455400001.0
2005-11-09 09:52:00,1.3988,1.39902,1.39874,1.39888,452000000.0
2005-11-09 09:53:00,1.39882,1.39901,1.39881,1.39898,379300000.0
2005-11-09 09:54:00,1.39903,1.39928,1.39867,1.39867,534900000.0
2005-11-09 09:55:00,1.39855,1.39867,1.39837,1.39855,526500001.0
2005-11-09 09:56:00,1.39852,1.3987,1.39846,1.39852,377300002.0
2005-11-09 09:57:00,1.39856,1.3986,1.39832,1.39834,638100003.0
2005-11-09 09:58:00,1.39835,1.39852,1.39824,1.39828,729300001.0
2005-11-09 09:59:00,1.39826,1.39846,1.39811,1.39842,670500002.0
2005-11-09 10:00:00,1.39834,1.3984,1.39809,1.3981,310800003.0
2005-11-09 10:01:00,1.39815,1.39833,1.39791,1.39804,694100003.0
2005-11-09 10:02:00,1.39821,1.3987,1.39821,1.39863,602200001.0
2005-11-09 10:03:00,1.39866,1.39885,1.39857,1.39872,439500001.0
2005-11-09 10:04:00,1.39841,1.39854,1.39819,1.39842,440500000.0
2005-11-09 10:05:00,1.39813,1.39841,1.39813,1.39835,428300001.0
2005-11-09 10:06:00,1.39841,1.39841,1.39805,1.39816,547600001.0
2005-11-09 10:07:00,1.39808,1.39832,1.39803,1.39817,521200001.0
2005-11-09 10:08:00,1.39808,1.39831,1.39805,1.39812,464900001.0
2005-11-09 10:09:00,1.39813,1.39851,1.39793,1.39844,579700002.0
2005-11-09 10:10:00,1.3984,1.39854,1.39829,1.39852,359300001.0
2005-11-09 10:11:00,1.39853,1.39874,1.39839,1.39851,394800000.0
2005-11-09 10:12:00,1.39847,1.39853,1.39809,1.39826,471000001.0
2005-11-09 10:13:00,1.39836,1.39843,1.39823,1.3984,461900000.0
2005-11-09 10:14:00,1.39837,1.39866,1.39836,1.39864,537900001.0
2005-11-09 10:15:00,1.39856,1.39856,1.39828,1.39833,412400001.0
2005-11-09 10:16:00,1.39838,1.39853,1.39827,1.39834,374100000.0
2005-11-09 10:17:00,1.39828,1.39875,1.39814,1.39828,346900000.0
2005-11-09 10:18:00,1.39826,1.39842,1.39821,1.39829,394100000.0
2005-11-09 10:19:00,1.4005,1.4007,1.4004,1.4005,571900000.0
2005-11-09 10:20:00,1.39836,1.39861,1.39823,1.39861,571900000.0
2005-11-09 10:21:00,1.4007,1.4007,1.4005,1.4005,477800002.0
2005-11-09 10:22:00,1.4004,1.4004,1.4004,1.4004,477800002.0
2005-11-09 10:23:00,1.4005,1.4005,1.4004,1.4005,477800002.0
2005-11-09 10:24:00,1.4004,1.4004,1.3999,1.4001,477800002.0
2005-11-09 10:25:00,1.3999,1.4004,1.3999,1.4003,477800002.0
2005-11-09 10:26:00,1.4004,1.4004,1.4003,1.4003,477800002.0
2005-11-09 10:27:00,1.4004,1.4005,1.4002,1.4002,477800002.0
2005-11-09 10:28:00,1.4003,1.4004,1.4003,1.4003,477800002.0
2005-11-09 10:29:00,1.4002,1.4003,1.4002,1.4003,477800002.0
2005-11-09 10:30:00,1.4004,1.4004,1.3995,1.4001,477800002.0
2005-11-09 10:31:00,1.40014,1.40081,1.40014,1.40071,477800002.0
2005-11-09 10:32:00,1.40062,1.40076,1.40017,1.40043,548600003.0
2005-11-09 10:33:00,1.40061,1.40093,1.40048,1.40081,502000001.0
2005-11-09 10:34:00,1.40084,1.40089,1.40064,1.40081,343300000.0
2005-11-09 10:35:00,1.40088,1.40093,1.40052,1.40052,502800000.0
2005-11-09 10:36:00,1.40044,1.4007,1.40028,1.40028,537300000.0
2005-11-09 10:37:00,1.40026,1.40037,1.40011,1.40034,522200003.0
2005-11-09 10:38:00,1.40025,1.40029,1.39994,1.39995,459300002.0
2005-11-09 10:39:00,1.39996,1.40007,1.39981,1.40001,444600000.0
2005-11-09 10:40:00,1.40011,1.40019,1.39995,1.40005,343600001.0
2005-11-09 10:41:00,1.40009,1.40027,1.39997,1.40019,634800000.0
2005-11-09 10:42:00,1.40032,1.40035,1.4001,1.40018,347800000.0
2005-11-09 10:43:00,1.40013,1.40033,1.39991,1.39998,408500000.0
2005-11-09 10:44:00,1.40017,1.40044,1.4,1.40033,564400001.0
2005-11-09 10:45:00,1.40037,1.40039,1.4001,1.40034,560000002.0
2005-11-09 10:46:00,1.40042,1.40052,1.40026,1.40041,344500000.0
2005-11-09 10:47:00,1.40039,1.40058,1.40039,1.40052,355200000.0
2005-11-09 10:48:00,1.40061,1.40078,1.40055,1.40067,455400001.0
2005-11-09 10:49:00,1.4007,1.40092,1.40062,1.4007,413700001.0
2005-11-09 10:50:00,1.4007,1.40103,1.40059,1.40084,536100001.0
2005-11-09 10:51:00,1.40059,1.40094,1.4005,1.40077,498000003.0
2005-11-09 10:52:00,1.4008,1.4013,1.4008,1.4013,308200000.0
2005-11-09 10:53:00,1.40127,1.40136,1.40103,1.40103,406800003.0
2005-11-09 10:54:00,1.40116,1.40132,1.40104,1.40124,489900002.0
2005-11-09 10:55:00,1.40131,1.40146,1.40119,1.40131,444100002.0
2005-11-09 10:56:00,1.40143,1.40166,1.40131,1.40137,481600002.0
2005-11-09 10:57:00,1.40126,1.40139,1.4011,1.40121,361200001.0
2005-11-09 10:58:00,1.40114,1.40115,1.40073,1.40084,446700001.0
2005-11-09 10:59:00,1.40066,1.40117,1.40066,1.40096,898100004.0
2005-11-09 11:00:00,1.4011,1.40127,1.401,1.40113,439800001.0
2005-11-09 11:01:00,1.4011,1.4014,1.40107,1.40119,604500000.0
2005-11-09 11:02:00,1.40109,1.40124,1.40099,1.40109,520100002.0
2005-11-09 11:03:00,1.40109,1.4013,1.40106,1.40118,244400001.0
2005-11-09 11:04:00,1.40112,1.40144,1.40103,1.40125,551200001.0
2005-11-09 11:05:00,1.40124,1.40133,1.40103,1.40115,456800000.0
2005-11-09 11:06:00,1.40112,1.4012,1.4009,1.40097,658600002.0
2005-11-09 11:07:00,1.40116,1.40133,1.4011,1.4011,253800000.0
2005-11-09 11:08:00,1.40123,1.40135,1.40111,1.40114,378400000.0
2005-11-09 11:09:00,1.40109,1.40137,1.40109,1.40133,446800000.0
2005-11-09 11:10:00,1.40124,1.40131,1.40111,1.40117,466200003.0
2005-11-09 11:11:00,1.40087,1.4012,1.4008,1.40102,563900001.0
2005-11-09 11:12:00,1.40093,1.40112,1.40072,1.40072,503100001.0
2005-11-09 11:13:00,1.40065,1.40075,1.40053,1.40054,417200002.0
2005-11-09 11:14:00,1.40049,1.40057,1.4002,1.40037,453100001.0
2005-11-09 11:15:00,1.40029,1.40042,1.40014,1.4002,531600001.0
2005-11-09 11:16:00,1.40016,1.40028,1.39999,1.40022,436600001.0
2005-11-09 11:17:00,1.4003,1.4004,1.40019,1.40031,485000002.0
2005-11-09 11:18:00,1.40036,1.4006,1.40029,1.40052,372100001.0
2005-11-09 11:19:00,1.4005,1.40085,1.4005,1.40062,392600000.0
2005-11-09 11:20:00,1.40066,1.40084,1.40052,1.40055,598500002.0
2005-11-09 11:21:00,1.40082,1.40089,1.40053,1.40074,620300000.0
2005-11-09 11:22:00,1.4006,1.40096,1.40057,1.40067,559000001.0
2005-11-09 11:23:00,1.40056,1.40078,1.40042,1.40065,464500000.0
2005-11-09 11:24:00,1.40067,1.40067,1.40032,1.40033,458600001.0
2005-11-09 11:25:00,1.40032,1.40034,1.40013,1.40034,436600001.0
2005-11-09 11:26:00,1.40049,1.40054,1.40034,1.40039,554900001.0
2005-11-09 11:27:00,1.40047,1.40071,1.40033,1.40037,671900002.0
2005-11-09 11:28:00,1.40058,1.4007,1.40042,1.40059,369500000.0
2005-11-09 11:29:00,1.40054,1.40068,1.40022,1.40048,524600002.0
2005-11-09 11:30:00,1.4003,1.4003,1.39982,1.4001,466300000.0
2005-11-09 11:31:00,1.40014,1.40041,1.40007,1.40026,566500000.0
2005-11-09 11:32:00,1.40019,1.4002,1.39983,1.40006,448900001.0
2005-11-09 11:33:00,1.40004,1.40007,1.39981,1.39993,546900002.0
2005-11-09 11:34:00,1.39998,1.40011,1.39971,1.3998,538100000.0
2005-11-09 11:35:00,1.39969,1.39986,1.39954,1.3996,546100001.0
2005-11-09 11:36:00,1.39887,1.39944,1.39887,1.3994,541100003.0
2005-11-09 11:37:00,1.39981,1.40009,1.39977,1.39984,484200000.0
2005-11-09 11:38:00,1.39984,1.39986,1.3996,1.39962,561400000.0
2005-11-09 11:39:00,1.39962,1.39962,1.39915,1.39915,698000003.0
2005-11-09 11:40:00,1.3992,1.39937,1.39907,1.39925,638100002.0
2005-11-09 11:41:00,1.39928,1.39952,1.39914,1.39936,719600001.0
2005-11-09 11:42:00,1.39924,1.39924,1.39884,1.39905,583100002.0
2005-11-09 11:43:00,1.399,1.3992,1.39887,1.39895,494600000.0
2005-11-09 11:44:00,1.39905,1.39918,1.39881,1.39894,604100000.0
2005-11-09 11:45:00,1.3992,1.39944,1.3991,1.3994,607800003.0
2005-11-09 11:46:00,1.39931,1.39955,1.39928,1.39955,502600001.0
2005-11-09 11:47:00,1.39938,1.3996,1.39922,1.3995,521000003.0
2005-11-09 11:48:00,1.3997,1.39987,1.39958,1.39971,547600001.0
2005-11-09 11:49:00,1.40003,1.40009,1.39975,1.39984,444600001.0
2005-11-09 11:50:00,1.39986,1.39994,1.39964,1.39973,354600000.0
2005-11-09 11:51:00,1.39964,1.3997,1.39945,1.39951,148800001.0
2005-11-09 11:52:00,1.39957,1.39957,1.39913,1.39913,236300000.0
2005-11-09 11:53:00,1.39904,1.39941,1.39904,1.39928,175200001.0
2005-11-09 11:54:00,1.39936,1.39959,1.39912,1.39946,357000000.0
2005-11-09 11:55:00,1.39944,1.39944,1.39922,1.39929,448600002.0
2005-11-09 11:56:00,1.39931,1.39947,1.39904,1.39938,449500000.0
2005-11-09 11:57:00,1.39915,1.39918,1.39884,1.39901,451700001.0
2005-11-09 11:58:00,1.3989,1.39903,1.39875,1.39875,443600001.0
2005-11-09 11:59:00,1.39876,1.39896,1.39857,1.39859,494900001.0
2005-11-09 12:00:00,1.39868,1.39895,1.39854,1.39895,527500000.0
2005-11-09 12:01:00,1.399,1.39928,1.399,1.39909,481800002.0
2005-11-09 12:02:00,1.39906,1.39925,1.39894,1.39904,376700001.0
2005-11-09 12:03:00,1.39899,1.3992,1.39884,1.3992,350400001.0
2005-11-09 12:04:00,1.39923,1.39944,1.39915,1.39916,405000000.0
2005-11-09 12:05:00,1.39919,1.39919,1.39874,1.39874,372200001.0
2005-11-09 12:06:00,1.39876,1.39907,1.39876,1.39889,390900001.0
2005-11-09 12:07:00,1.39899,1.39914,1.39886,1.39914,360000000.0
2005-11-09 12:08:00,1.3991,1.39929,1.39898,1.39926,503500002.0
2005-11-09 12:09:00,1.39928,1.3995,1.39922,1.3994,393000000.0
2005-11-09 12:10:00,1.39937,1.39937,1.39902,1.39904,369800002.0
2005-11-09 12:11:00,1.39896,1.39915,1.39879,1.3989,278600000.0
2005-11-09 12:12:00,1.39882,1.39892,1.39872,1.39882,227300000.0
2005-11-09 12:13:00,1.39873,1.39891,1.39859,1.39863,486400002.0
2005-11-09 12:14:00,1.39864,1.39875,1.39836,1.39855,607000001.0
2005-11-09 12:15:00,1.39842,1.39857,1.39837,1.39847,315800000.0
2005-11-09 12:16:00,1.39847,1.3988,1.39845,1.3988,418700001.0
2005-11-09 12:17:00,1.39885,1.39892,1.39881,1.39892,212000000.0
2005-11-09 12:18:00,1.39887,1.39902,1.39869,1.39893,297700001.0
2005-11-09 12:19:00,1.39914,1.39917,1.39889,1.39901,477300001.0
2005-11-09 12:20:00,1.39886,1.39902,1.39855,1.3988,447200001.0
2005-11-09 12:21:00,1.3988,1.39899,1.39874,1.39888,347400000.0
2005-11-09 12:22:00,1.39907,1.39931,1.39891,1.39931,259600000.0
2005-11-09 12:23:00,1.39944,1.39959,1.39939,1.39951,413000002.0
2005-11-09 12:24:00,1.39927,1.39966,1.39913,1.3992,607500002.0
2005-11-09 12:25:00,1.39919,1.39927,1.39894,1.39911,396300001.0
2005-11-09 12:26:00,1.39926,1.39958,1.39922,1.39951,475500000.0
2005-11-09 12:27:00,1.39952,1.3996,1.39931,1.39931,513100001.0
2005-11-09 12:28:00,1.39906,1.39916,1.39885,1.39904,524500001.0
2005-11-09 12:29:00,1.39902,1.39925,1.39893,1.39911,668700001.0
2005-11-09 12:30:00,1.3992,1.39933,1.39901,1.39918,591200000.0
2005-11-09 12:31:00,1.39933,1.39938,1.39904,1.39909,723600002.0
2005-11-09 12:32:00,1.39929,1.39947,1.39916,1.39919,572800000.0
2005-11-09 12:33:00,1.39923,1.39931,1.39898,1.39931,31600000.0
2005-11-09 12:34:00,1.3993,1.39947,1.39902,1.39907,641300003.0
2005-11-09 12:35:00,1.39926,1.39934,1.39906,1.39923,568700000.0
2005-11-09 12:36:00,1.39918,1.3993,1.39903,1.3991,469700001.0
2005-11-09 12:37:00,1.39907,1.39917,1.39888,1.39891,467400001.0
2005-11-09 12:38:00,1.3989,1.39921,1.39881,1.39914,619700002.0
2005-11-09 12:39:00,1.39904,1.39933,1.39901,1.39912,477700002.0
2005-11-09 12:40:00,1.39913,1.39939,1.39909,1.39914,534700000.0
2005-11-09 12:41:00,1.39908,1.39929,1.39902,1.39902,255400000.0
2005-11-09 12:42:00,1.39899,1.3993,1.39899,1.39921,331400001.0
2005-11-09 12:43:00,1.39921,1.39928,1.399,1.39916,467100001.0
2005-11-09 12:44:00,1.39917,1.39928,1.399,1.39918,403200000.0
2005-11-09 12:45:00,1.39917,1.39925,1.39891,1.39924,467000000.0
2005-11-09 12:46:00,1.39932,1.39941,1.3991,1.39927,428600001.0
2005-11-09 12:47:00,1.39918,1.39918,1.39874,1.39889,378400000.0
2005-11-09 12:48:00,1.39897,1.39922,1.39891,1.39914,487700001.0
2005-11-09 12:49:00,1.39917,1.39917,1.39889,1.39901,533200002.0
2005-11-09 12:50:00,1.39909,1.39922,1.39893,1.39897,439300000.0
2005-11-09 12:51:00,1.39871,1.39902,1.39865,1.39899,487900002.0
2005-11-09 12:52:00,1.39893,1.39908,1.39875,1.39891,334800000.0
2005-11-09 12:53:00,1.39897,1.3991,1.39882,1.39905,248200001.0
2005-11-09 12:54:00,1.399,1.39915,1.39891,1.39914,387800000.0
2005-11-09 12:55:00,1.39913,1.39915,1.39844,1.39846,470800001.0
2005-11-09 12:56:00,1.39915,1.39919,1.39889,1.39901,401700000.0
2005-11-09 12:57:00,1.39915,1.39915,1.39882,1.399,546000001.0
2005-11-09 12:58:00,1.39908,1.39911,1.39892,1.39905,350200002.0
2005-11-09 12:59:00,1.39905,1.39933,1.39897,1.39912,763800001.0
2005-11-09 13:00:00,1.39915,1.39925,1.39898,1.39915,274900001.0
2005-11-09 13:01:00,1.39921,1.39933,1.39904,1.39921,321000000.0
2005-11-09 13:02:00,1.39907,1.39933,1.39876,1.39876,357400000.0
2005-11-09 13:03:00,1.39835,1.39849,1.39813,1.39813,396600000.0
2005-11-09 13:04:00,1.39769,1.39799,1.39707,1.39747,274100001.0
2005-11-09 13:05:00,1.39753,1.39761,1.39745,1.39748,132800000.0
2005-11-09 13:06:00,1.39765,1.39854,1.39765,1.39816,377400000.0
2005-11-09 13:07:00,1.39809,1.3982,1.39793,1.39793,310500001.0
2005-11-09 13:08:00,1.39804,1.39804,1.39771,1.39786,186400000.0
2005-11-09 13:09:00,1.39778,1.39789,1.39752,1.39755,303900000.0
2005-11-09 13:10:00,1.39728,1.39744,1.39725,1.39739,154000001.0
2005-11-09 13:11:00,1.39748,1.39774,1.39737,1.39754,404200001.0
2005-11-09 13:12:00,1.39765,1.39772,1.39751,1.39772,290500000.0
2005-11-09 13:13:00,1.39787,1.39795,1.39778,1.39783,313100000.0
2005-11-09 13:14:00,1.39772,1.39772,1.39737,1.39751,348600000.0
2005-11-09 13:15:00,1.39745,1.39745,1.39704,1.39718,404700001.0
2005-11-09 13:16:00,1.39707,1.39728,1.3969,1.39707,153600001.0
2005-11-09 13:17:00,1.39702,1.39702,1.39633,1.39649,126100000.0
2005-11-09 13:18:00,1.39644,1.39644,1.39572,1.39595,272700000.0
2005-11-09 13:19:00,1.39581,1.39603,1.39564,1.39603,310100001.0
2005-11-09 13:20:00,1.39608,1.39633,1.39599,1.39626,191300000.0
2005-11-09 13:21:00,1.39627,1.39645,1.39626,1.39642,151100000.0
2005-11-09 13:22:00,1.39642,1.39643,1.39623,1.39635,220000001.0
2005-11-09 13:23:00,1.39611,1.39626,1.39611,1.39621,279200001.0
2005-11-09 13:24:00,1.39614,1.39632,1.39607,1.39632,294000001.0
2005-11-09 13:25:00,1.3961,1.39617,1.39605,1.39609,140000000.0
2005-11-09 13:26:00,1.39602,1.39621,1.39598,1.39605,194000000.0
2005-11-09 13:27:00,1.39586,1.39598,1.39579,1.39587,273800000.0
2005-11-09 13:28:00,1.39596,1.39606,1.39582,1.39588,455200000.0
2005-11-09 13:29:00,1.39573,1.39594,1.39558,1.39563,590300002.0
2005-11-09 13:30:00,1.39566,1.39573,1.39523,1.39541,548700002.0
2005-11-09 13:31:00,1.39533,1.39556,1.3952,1.39533,514200000.0
2005-11-09 13:32:00,1.39531,1.39547,1.3953,1.39538,220500000.0
2005-11-09 13:33:00,1.39525,1.39547,1.39517,1.3953,410500000.0
2005-11-09 13:34:00,1.39517,1.3953,1.39502,1.39511,282800000.0
2005-11-09 13:35:00,1.39524,1.39546,1.39516,1.39534,408200001.0
2005-11-09 13:36:00,1.39532,1.39547,1.3952,1.39531,490800002.0
2005-11-09 13:37:00,1.39518,1.39538,1.39512,1.39521,454000000.0
2005-11-09 13:38:00,1.39519,1.39535,1.3951,1.39515,439100000.0
2005-11-09 13:39:00,1.39521,1.39536,1.39516,1.39521,272100000.0
2005-11-09 13:40:00,1.39512,1.39552,1.39512,1.39519,431300000.0
2005-11-09 13:41:00,1.39493,1.39515,1.3946,1.3946,309700002.0
2005-11-09 13:42:00,1.39464,1.39504,1.39463,1.39482,189700000.0
2005-11-09 13:43:00,1.39489,1.39491,1.39479,1.39488,118200001.0
2005-11-09 13:44:00,1.39485,1.39496,1.39473,1.39496,297600002.0
2005-11-09 13:45:00,1.39514,1.39539,1.3949,1.39496,490700000.0
2005-11-09 13:46:00,1.39491,1.3952,1.39486,1.39495,405100000.0
2005-11-09 13:47:00,1.39502,1.39522,1.39479,1.39499,475500001.0
2005-11-09 13:48:00,1.39493,1.39496,1.39476,1.39484,218200000.0
2005-11-09 13:49:00,1.39503,1.39522,1.39496,1.39507,232300000.0
2005-11-09 13:50:00,1.39515,1.39528,1.39511,1.39525,324500000.0
2005-11-09 13:51:00,1.39525,1.39536,1.3951,1.3953,245900001.0
2005-11-09 13:52:00,1.39522,1.39562,1.39522,1.39543,428200000.0
2005-11-09 13:53:00,1.39521,1.39539,1.39513,1.39525,491200000.0
2005-11-09 13:54:00,1.3951,1.3953,1.39495,1.39521,466600006.0
2005-11-09 13:55:00,1.39507,1.39508,1.39486,1.39488,335700001.0
2005-11-09 13:56:00,1.3949,1.39506,1.39473,1.39479,351500000.0
2005-11-09 13:57:00,1.39482,1.39484,1.39433,1.39433,342400001.0
2005-11-09 13:58:00,1.39407,1.39407,1.39334,1.39368,256000002.0
2005-11-09 13:59:00,1.39346,1.39367,1.39322,1.3935,422000000.0
2005-11-09 14:00:00,1.39331,1.39346,1.3932,1.39337,290000001.0
2005-11-09 14:01:00,1.39353,1.39399,1.39353,1.39399,347400000.0
2005-11-09 14:02:00,1.39423,1.3944,1.39409,1.39437,349300002.0
2005-11-09 14:03:00,1.39441,1.39457,1.39433,1.39438,404900001.0
2005-11-09 14:04:00,1.39429,1.39437,1.39413,1.39413,372900000.0
2005-11-09 14:05:00,1.39413,1.3942,1.39379,1.3942,316700000.0
2005-11-09 14:06:00,1.39416,1.39425,1.39377,1.39416,310300000.0
2005-11-09 14:07:00,1.39426,1.39426,1.39386,1.39391,327200000.0
2005-11-09 14:08:00,1.39409,1.39449,1.39379,1.39394,386400000.0
2005-11-09 14:09:00,1.39407,1.39435,1.39407,1.39412,213700000.0
2005-11-09 14:10:00,1.39429,1.3943,1.39406,1.39411,305600000.0
2005-11-09 14:11:00,1.39405,1.39423,1.39389,1.39423,148700001.0
2005-11-09 14:12:00,1.39419,1.39436,1.39411,1.39424,216400000.0
2005-11-09 14:13:00,1.3942,1.39451,1.3942,1.39446,197400001.0
2005-11-09 14:14:00,1.3944,1.39457,1.39436,1.39446,216300000.0
2005-11-09 14:15:00,1.39454,1.39484,1.39447,1.39475,418200002.0
2005-11-09 14:16:00,1.39477,1.3949,1.39462,1.39472,197100001.0
2005-11-09 14:17:00,1.39477,1.3952,1.39468,1.39516,630900002.0
2005-11-09 14:18:00,1.39532,1.39547,1.39506,1.39547,350000002.0
2005-11-09 14:19:00,1.39544,1.39559,1.39525,1.39536,432600001.0
2005-11-09 14:20:00,1.39555,1.39559,1.39533,1.39559,210600000.0
2005-11-09 14:21:00,1.39575,1.39584,1.39561,1.39569,397700003.0
2005-11-09 14:22:00,1.39592,1.39608,1.3958,1.39593,614500001.0
2005-11-09 14:23:00,1.39607,1.39607,1.39575,1.39587,167300000.0
2005-11-09 14:24:00,1.3958,1.39619,1.39579,1.39599,450500000.0
2005-11-09 14:25:00,1.39595,1.39604,1.39557,1.39571,579500000.0
2005-11-09 14:26:00,1.39572,1.3958,1.3956,1.39567,686300004.0
2005-11-09 14:27:00,1.39563,1.39576,1.39537,1.39576,390000000.0
2005-11-09 14:28:00,1.39562,1.39574,1.39524,1.39574,61900000.0
2005-11-09 14:29:00,1.39583,1.3961,1.39576,1.39602,50200001.0
2005-11-09 14:30:00,1.39617,1.39636,1.39579,1.39633,61200000.0
2005-11-09 14:31:00,1.39592,1.3962,1.3959,1.39609,49800000.0
2005-11-09 14:32:00,1.39602,1.39602,1.39568,1.39583,47400001.0
2005-11-09 14:33:00,1.39573,1.39602,1.39573,1.39594,49100001.0
2005-11-09 14:34:00,1.39598,1.3961,1.39592,1.39604,30600000.0
2005-11-09 14:35:00,1.39596,1.39596,1.39556,1.39571,30600000.0
2005-11-09 14:36:00,1.39601,1.39633,1.39583,1.39583,59900001.0
2005-11-09 14:37:00,1.39654,1.39672,1.3964,1.3967,32800000.0
2005-11-09 14:38:00,1.39672,1.39703,1.39647,1.39703,32200000.0
2005-11-09 14:39:00,1.39689,1.39717,1.39659,1.39685,33200000.0
2005-11-09 14:40:00,1.39679,1.39701,1.39679,1.39701,28600000.0
2005-11-09 14:41:00,1.39711,1.39712,1.3966,1.3966,39300000.0
2005-11-09 14:42:00,1.39657,1.39684,1.39627,1.39627,42200000.0
2005-11-09 14:43:00,1.39657,1.39677,1.39646,1.39654,88100001.0
2005-11-09 14:44:00,1.39656,1.39672,1.39639,1.39668,63900001.0
2005-11-09 14:45:00,1.3967,1.39692,1.39659,1.39666,49200000.0
2005-11-09 14:46:00,1.39692,1.39705,1.39682,1.39693,40600000.0
2005-11-09 14:47:00,1.39685,1.3969,1.39661,1.39686,27400000.0
2005-11-09 14:48:00,1.3967,1.39679,1.39652,1.39679,51800001.0
2005-11-09 14:49:00,1.39687,1.39719,1.39687,1.39698,55700000.0
2005-11-09 14:50:00,1.39706,1.39743,1.39706,1.39743,48800000.0
2005-11-09 14:51:00,1.39762,1.3979,1.39757,1.39777,30400000.0
2005-11-09 14:52:00,1.39775,1.39782,1.3976,1.39781,27200000.0
2005-11-09 14:53:00,1.39763,1.39763,1.39725,1.39725,19200000.0
2005-11-09 14:54:00,1.39728,1.39744,1.39701,1.39701,34400000.0
2005-11-09 14:55:00,1.39723,1.39726,1.39683,1.39695,32400000.0
2005-11-09 14:56:00,1.39706,1.39765,1.39699,1.3976,30600000.0
2005-11-09 14:57:00,1.3976,1.39779,1.39748,1.39772,30600000.0
2005-11-09 14:58:00,1.39717,1.39746,1.39706,1.39706,39800000.0
2005-11-09 14:59:00,1.39686,1.39701,1.39668,1.39674,59900000.0
2005-11-09 15:00:00,1.39662,1.39681,1.39633,1.39633,52700000.0
2005-11-09 15:01:00,1.39682,1.39687,1.39661,1.39673,24400000.0
2005-11-09 15:02:00,1.3967,1.3967,1.39652,1.3966,44200000.0
2005-11-09 15:03:00,1.39661,1.39696,1.39649,1.39669,49400000.0
2005-11-09 15:04:00,1.39675,1.39677,1.39638,1.39659,34000000.0
2005-11-09 15:05:00,1.39647,1.39662,1.39634,1.39634,31300000.0
2005-11-09 15:06:00,1.39624,1.3963,1.39584,1.39604,30800000.0
2005-11-09 15:07:00,1.39628,1.39629,1.39597,1.39617,33800000.0
2005-11-09 15:08:00,1.39596,1.39604,1.39564,1.39598,39000000.0
2005-11-09 15:09:00,1.39607,1.39619,1.39562,1.39608,38800000.0
2005-11-09 15:10:00,1.39607,1.39607,1.39581,1.39581,60300000.0
2005-11-09 15:11:00,1.39578,1.3959,1.39565,1.39583,17200000.0
2005-11-09 15:12:00,1.39575,1.3959,1.39539,1.39546,32200000.0
2005-11-09 15:13:00,1.39552,1.39567,1.39544,1.39567,51400000.0
2005-11-09 15:14:00,1.39515,1.39539,1.39479,1.39479,41100000.0
2005-11-09 15:15:00,1.39472,1.39505,1.39449,1.39484,38600000.0
2005-11-09 15:16:00,1.39483,1.39509,1.39483,1.39504,24200000.0
2005-11-09 15:17:00,1.39482,1.39495,1.39458,1.39495,55400000.0
2005-11-09 15:18:00,1.39496,1.39524,1.39482,1.39524,33900000.0
2005-11-09 15:19:00,1.3953,1.3953,1.39507,1.39507,23800000.0
2005-11-09 15:20:00,1.39518,1.39542,1.39518,1.39529,29400000.0
2005-11-09 15:21:00,1.39513,1.39513,1.39481,1.39488,24600000.0
2005-11-09 15:22:00,1.39471,1.39488,1.39452,1.39482,31600000.0
2005-11-09 15:23:00,1.39487,1.39505,1.39461,1.39505,30800000.0
2005-11-09 15:24:00,1.39494,1.39514,1.39469,1.39514,49200001.0
2005-11-09 15:25:00,1.39513,1.39521,1.3949,1.3949,33700000.0
2005-11-09 15:26:00,1.3951,1.39528,1.395,1.39528,30600000.0
2005-11-09 15:27:00,1.3953,1.39554,1.39529,1.39554,25000000.0
2005-11-09 15:28:00,1.39557,1.396,1.39557,1.39582,29400000.0
2005-11-09 15:29:00,1.39594,1.39609,1.39576,1.39581,32800000.0
2005-11-09 15:30:00,1.39586,1.39586,1.39551,1.39586,41300000.0
2005-11-09 15:31:00,1.39573,1.3959,1.39567,1.39583,34800000.0
2005-11-09 15:32:00,1.39591,1.39618,1.39591,1.39618,37200000.0
2005-11-09 15:33:00,1.39633,1.39638,1.39587,1.39607,44700000.0
2005-11-09 15:34:00,1.39601,1.39624,1.39601,1.39602,30000000.0
2005-11-09 15:35:00,1.39608,1.39669,1.39608,1.39635,49300000.0
2005-11-09 15:36:00,1.3966,1.39669,1.39637,1.39641,48600000.0
2005-11-09 15:37:00,1.39671,1.39686,1.39611,1.39628,38400000.0
2005-11-09 15:38:00,1.39616,1.39623,1.396,1.39623,46400000.0
2005-11-09 15:39:00,1.3963,1.3963,1.39583,1.39586,28000000.0
2005-11-09 15:40:00,1.39598,1.39598,1.39557,1.39564,27000000.0
2005-11-09 15:41:00,1.39581,1.39581,1.39531,1.39566,37200000.0
2005-11-09 15:42:00,1.39553,1.39553,1.39516,1.39537,25600000.0
2005-11-09 15:43:00,1.39538,1.39572,1.39532,1.39543,63600000.0
2005-11-09 15:44:00,1.39536,1.39566,1.39519,1.39563,43400000.0
2005-11-09 15:45:00,1.39545,1.39625,1.39545,1.3962,48600000.0
2005-11-09 15:46:00,1.39638,1.39655,1.39637,1.39638,23800000.0
2005-11-09 15:47:00,1.39628,1.39637,1.39587,1.3963,50100000.0
2005-11-09 15:48:00,1.39638,1.39641,1.39607,1.39641,30600000.0
2005-11-09 15:49:00,1.39645,1.39658,1.39629,1.3964,36400000.0
2005-11-09 15:50:00,1.39627,1.39643,1.39623,1.39623,18500000.0
2005-11-09 15:51:00,1.39615,1.39671,1.39615,1.39671,28400000.0
2005-11-09 15:52:00,1.39678,1.3972,1.39672,1.39717,43500000.0
2005-11-09 15:53:00,1.39721,1.39737,1.39714,1.39722,61300000.0
2005-11-09 15:54:00,1.39732,1.39733,1.39701,1.39701,23600000.0
2005-11-09 15:55:00,1.39741,1.39768,1.39723,1.39758,48800000.0
2005-11-09 15:56:00,1.39767,1.3978,1.39721,1.39752,27500000.0
2005-11-09 15:57:00,1.39749,1.39811,1.39749,1.39774,44200001.0
2005-11-09 15:58:00,1.39766,1.398,1.39743,1.39794,32800000.0
2005-11-09 15:59:00,1.39801,1.39801,1.39775,1.39784,28600000.0
2005-11-09 16:00:00,1.39801,1.39822,1.39761,1.39798,22200000.0
2005-11-09 16:01:00,1.39799,1.39824,1.39798,1.39805,49000001.0
2005-11-09 16:02:00,1.39804,1.39815,1.39787,1.39815,34200000.0
2005-11-09 16:03:00,1.39832,1.39852,1.39821,1.3983,31400000.0
2005-11-09 16:04:00,1.39829,1.39874,1.39823,1.39861,31300000.0
2005-11-09 16:05:00,1.39865,1.39882,1.39849,1.39865,40400000.0
2005-11-09 16:06:00,1.39848,1.39848,1.3982,1.39825,40600000.0
2005-11-09 16:07:00,1.39809,1.39823,1.39803,1.3981,48000000.0
2005-11-09 16:08:00,1.39826,1.39831,1.3979,1.39822,24200000.0
2005-11-09 16:09:00,1.39813,1.39834,1.39805,1.39834,32400000.0
2005-11-09 16:10:00,1.39835,1.39868,1.39827,1.3986,25800000.0
2005-11-09 16:11:00,1.39808,1.39837,1.39808,1.39823,39400001.0
2005-11-09 16:12:00,1.39802,1.39844,1.39802,1.39828,40400000.0
2005-11-09 16:13:00,1.39836,1.39847,1.39827,1.3984,34400000.0
2005-11-09 16:14:00,1.39822,1.3984,1.39795,1.39826,63300000.0
2005-11-09 16:15:00,1.39791,1.398,1.39773,1.3978,36100000.0
2005-11-09 16:16:00,1.39772,1.3979,1.39749,1.39753,41300000.0
2005-11-09 16:17:00,1.39753,1.3977,1.39745,1.39758,28000000.0
2005-11-09 16:18:00,1.39766,1.39766,1.39737,1.39754,48800001.0
2005-11-09 16:19:00,1.39786,1.39789,1.3976,1.39775,33000000.0
2005-11-09 16:20:00,1.39764,1.39778,1.39748,1.39778,58500000.0
2005-11-09 16:21:00,1.39785,1.39798,1.39771,1.39788,33500000.0
2005-11-09 16:22:00,1.39777,1.39788,1.39757,1.39778,41000000.0
2005-11-09 16:23:00,1.3978,1.39786,1.39756,1.39786,31400000.0
2005-11-09 16:24:00,1.39794,1.39801,1.39773,1.39782,41300000.0
2005-11-09 16:25:00,1.398,1.39807,1.39755,1.39799,44600000.0
2005-11-09 16:26:00,1.39801,1.39801,1.39742,1.39742,51700000.0
2005-11-09 16:27:00,1.39713,1.39747,1.39666,1.39666,34000000.0
2005-11-09 16:28:00,1.39643,1.39652,1.39597,1.39629,57000000.0
2005-11-09 16:29:00,1.39626,1.39626,1.39546,1.39595,22200000.0
2005-11-09 16:30:00,1.39602,1.39602,1.39504,1.39504,36500000.0
2005-11-09 16:31:00,1.39481,1.39509,1.39464,1.39506,45600000.0
2005-11-09 16:32:00,1.39514,1.39514,1.39411,1.39434,35600000.0
2005-11-09 16:33:00,1.39404,1.3944,1.39353,1.3944,31100000.0
2005-11-09 16:34:00,1.39457,1.39458,1.39373,1.39403,49800000.0
2005-11-09 16:35:00,1.39401,1.3941,1.39354,1.39399,35800000.0
2005-11-09 16:36:00,1.39395,1.39423,1.3935,1.39379,26800000.0
2005-11-09 16:37:00,1.39397,1.39399,1.39347,1.39377,56100000.0
2005-11-09 16:38:00,1.39375,1.39398,1.39361,1.39366,48800000.0
2005-11-09 16:39:00,1.3938,1.39384,1.39371,1.39375,26200000.0
2005-11-09 16:40:00,1.3939,1.39419,1.3939,1.39419,40600000.0
2005-11-09 16:41:00,1.39375,1.39421,1.39375,1.39399,21600000.0
2005-11-09 16:42:00,1.39385,1.39399,1.39373,1.3938,36800000.0
2005-11-09 16:43:00,1.39375,1.3941,1.39372,1.39383,38200000.0
2005-11-09 16:44:00,1.39385,1.39392,1.39344,1.39382,40400000.0
2005-11-09 16:45:00,1.3935,1.39392,1.39346,1.39371,29200000.0
2005-11-09 16:46:00,1.39372,1.39372,1.39333,1.3934,47600000.0
2005-11-09 16:47:00,1.39338,1.39351,1.39316,1.39319,30400000.0
2005-11-09 16:48:00,1.39335,1.39335,1.39297,1.39316,40400000.0
2005-11-09 16:49:00,1.39316,1.39349,1.39299,1.39339,45000000.0
2005-11-09 16:50:00,1.3932,1.39335,1.3931,1.39324,43600000.0
2005-11-09 16:51:00,1.39314,1.39345,1.393,1.39345,36300000.0
2005-11-09 16:52:00,1.39334,1.39334,1.39287,1.39317,46900000.0
2005-11-09 16:53:00,1.39301,1.39319,1.39257,1.39263,52500000.0
2005-11-09 16:54:00,1.39249,1.39274,1.39247,1.39256,44800000.0
2005-11-09 16:55:00,1.39245,1.39273,1.39216,1.39273,24300000.0
2005-11-09 16:56:00,1.39275,1.39282,1.39258,1.39258,34400000.0
2005-11-09 16:57:00,1.39255,1.39269,1.39231,1.39259,36000000.0
2005-11-09 16:58:00,1.3924,1.39282,1.3924,1.39274,39800000.0
2005-11-09 16:59:00,1.39274,1.39296,1.39265,1.39296,33600000.0
2005-11-09 17:00:00,1.39273,1.39328,1.39273,1.39328,46200000.0
2005-11-09 17:01:00,1.39316,1.39345,1.39299,1.39337,48600000.0
2005-11-09 17:02:00,1.39342,1.3939,1.39342,1.39387,23400000.0
2005-11-09 17:03:00,1.3942,1.39452,1.39399,1.39452,47900000.0
2005-11-09 17:04:00,1.395,1.395,1.39428,1.39457,42400000.0
2005-11-09 17:05:00,1.39454,1.39468,1.3942,1.39458,17000000.0
2005-11-09 17:06:00,1.39456,1.3946,1.39421,1.39445,32200000.0
2005-11-09 17:07:00,1.39444,1.39449,1.3943,1.39432,47300000.0
2005-11-09 17:08:00,1.39427,1.39472,1.39427,1.39472,28400000.0
2005-11-09 17:09:00,1.39486,1.39501,1.39458,1.39501,48000000.0
2005-11-09 17:10:00,1.39492,1.3951,1.39482,1.39496,44600000.0
2005-11-09 17:11:00,1.39496,1.39501,1.39482,1.395,25600000.0
2005-11-09 17:12:00,1.39491,1.39502,1.3946,1.39462,30600000.0
2005-11-09 17:13:00,1.39444,1.39463,1.39437,1.39462,37000000.0
2005-11-09 17:14:00,1.39429,1.39483,1.39429,1.39458,51500000.0
2005-11-09 17:15:00,1.39486,1.395,1.3946,1.3946,39800000.0
2005-11-09 17:16:00,1.39468,1.39527,1.39468,1.39527,21800000.0
2005-11-09 17:17:00,1.39538,1.39569,1.39527,1.39569,50400000.0
2005-11-09 17:18:00,1.39561,1.39561,1.39513,1.39543,42600000.0
2005-11-09 17:19:00,1.39548,1.39579,1.39543,1.39544,32400000.0
2005-11-09 17:20:00,1.39532,1.39532,1.39495,1.39515,22000000.0
2005-11-09 17:21:00,1.39535,1.39546,1.39504,1.39519,26200000.0
2005-11-09 17:22:00,1.39476,1.39492,1.39429,1.39429,50300000.0
2005-11-09 17:23:00,1.39387,1.39437,1.39387,1.39437,35000000.0
2005-11-09 17:24:00,1.39436,1.39448,1.39412,1.39431,21600000.0
2005-11-09 17:25:00,1.39399,1.39442,1.39387,1.39414,42000000.0
2005-11-09 17:26:00,1.39397,1.3942,1.39384,1.39403,61400000.0
2005-11-09 17:27:00,1.39402,1.39408,1.39379,1.39381,34400001.0
2005-11-09 17:28:00,1.39408,1.39408,1.39378,1.39406,32000000.0
2005-11-09 17:29:00,1.39419,1.39434,1.39375,1.39401,40200000.0
2005-11-09 17:30:00,1.39407,1.39481,1.39407,1.39465,39600000.0
2005-11-09 17:31:00,1.39447,1.39465,1.39423,1.39438,31600000.0
2005-11-09 17:32:00,1.3942,1.39438,1.3942,1.39424,35200000.0
2005-11-09 17:33:00,1.39409,1.39409,1.39383,1.39384,70500000.0
2005-11-09 17:34:00,1.39398,1.39413,1.39396,1.39403,44600000.0
2005-11-09 17:35:00,1.39406,1.39406,1.39333,1.39339,33900000.0
2005-11-09 17:36:00,1.39303,1.39315,1.39268,1.39287,58400000.0
2005-11-09 17:37:00,1.39288,1.39345,1.39268,1.39345,49600000.0
2005-11-09 17:38:00,1.39331,1.39359,1.39331,1.39335,46800000.0
2005-11-09 17:39:00,1.39353,1.39366,1.3934,1.39359,40200000.0
2005-11-09 17:40:00,1.39344,1.39406,1.39344,1.3939,33800000.0
2005-11-09 17:41:00,1.39395,1.39402,1.39376,1.39399,35800000.0
2005-11-09 17:42:00,1.39413,1.39428,1.3939,1.39412,43100000.0
2005-11-09 17:43:00,1.39432,1.39454,1.39396,1.39445,33600000.0
2005-11-09 17:44:00,1.39445,1.39445,1.39411,1.39411,37400000.0
2005-11-09 17:45:00,1.39424,1.39445,1.39419,1.39436,31600000.0
2005-11-09 17:46:00,1.3944,1.3944,1.39414,1.39426,49900000.0
2005-11-09 17:47:00,1.3942,1.39462,1.3942,1.39423,27600000.0
2005-11-09 17:48:00,1.39421,1.39444,1.39398,1.39423,39300000.0
2005-11-09 17:49:00,1.39462,1.39463,1.39385,1.39435,37400000.0
2005-11-09 17:50:00,1.39427,1.39464,1.39419,1.39464,28000000.0
2005-11-09 17:51:00,1.39437,1.39437,1.39375,1.39379,28200000.0
2005-11-09 17:52:00,1.39381,1.39395,1.39366,1.39389,26200000.0
2005-11-09 17:53:00,1.3936,1.39379,1.39352,1.39372,39000000.0
2005-11-09 17:54:00,1.39359,1.39375,1.3932,1.3937,34000000.0
2005-11-09 17:55:00,1.39369,1.39374,1.39307,1.39374,60300000.0
2005-11-09 17:56:00,1.39353,1.39365,1.39347,1.39349,38800000.0
2005-11-09 17:57:00,1.3936,1.39399,1.39334,1.39399,63400000.0
2005-11-09 17:58:00,1.3942,1.39425,1.394,1.39425,56500000.0
2005-11-09 17:59:00,1.39403,1.39403,1.39333,1.39358,51600000.0
2005-11-09 18:00:00,1.39374,1.39374,1.39315,1.39323,38400000.0
2005-11-09 18:01:00,1.39328,1.39345,1.39295,1.39315,49800000.0
2005-11-09 18:02:00,1.39313,1.39322,1.39297,1.39304,51600000.0
2005-11-09 18:03:00,1.39285,1.39301,1.39263,1.39263,33800000.0
2005-11-09 18:04:00,1.39288,1.39301,1.39269,1.39279,50300000.0
2005-11-09 18:05:00,1.39303,1.39311,1.3928,1.39294,44200000.0
2005-11-09 18:06:00,1.39296,1.39322,1.39256,1.39274,94000002.0
2005-11-09 18:07:00,1.39295,1.39295,1.39268,1.39291,44600000.0
2005-11-09 18:08:00,1.39266,1.39299,1.39259,1.39275,56000001.0
2005-11-09 18:09:00,1.39278,1.39294,1.3925,1.39279,28800000.0
2005-11-09 18:10:00,1.39296,1.39302,1.3924,1.39252,19600000.0
2005-11-09 18:11:00,1.39247,1.39286,1.39225,1.39278,41400000.0
2005-11-09 18:12:00,1.39287,1.39312,1.39265,1.39265,37700000.0
2005-11-09 18:13:00,1.39279,1.39297,1.39267,1.39284,47000000.0
2005-11-09 18:14:00,1.39219,1.3928,1.39219,1.39259,22200000.0
2005-11-09 18:15:00,1.39227,1.39254,1.39216,1.39239,34700000.0
2005-11-09 18:16:00,1.39279,1.393,1.39274,1.39295,31400000.0
2005-11-09 18:17:00,1.39302,1.39336,1.39302,1.39302,42400000.0
2005-11-09 18:18:00,1.39311,1.39354,1.3931,1.39354,60500000.0
2005-11-09 18:19:00,1.39368,1.3937,1.39354,1.39362,45400001.0
2005-11-09 18:20:00,1.39369,1.39405,1.39359,1.39389,42000000.0
2005-11-09 18:21:00,1.39405,1.39405,1.39381,1.3939,54400000.0
2005-11-09 18:22:00,1.394,1.39409,1.39374,1.39389,40400000.0
2005-11-09 18:23:00,1.39396,1.39413,1.39386,1.39386,31600000.0
2005-11-09 18:24:00,1.39381,1.39392,1.39366,1.39378,31400000.0
2005-11-09 18:25:00,1.3941,1.39419,1.39389,1.39419,41800001.0
2005-11-09 18:26:00,1.39412,1.39415,1.39391,1.39391,36600000.0
2005-11-09 18:27:00,1.39389,1.39416,1.39376,1.39414,33800000.0
2005-11-09 18:28:00,1.39398,1.39448,1.39393,1.39419,40800000.0
2005-11-09 18:29:00,1.39425,1.39462,1.39423,1.39458,35000000.0
2005-11-09 18:30:00,1.39469,1.39469,1.39438,1.39439,45000000.0
2005-11-09 18:31:00,1.39437,1.39437,1.39408,1.39423,31800000.0
2005-11-09 18:32:00,1.39421,1.39458,1.39421,1.39458,35800000.0
2005-11-09 18:33:00,1.39464,1.3952,1.39452,1.39496,56600000.0
2005-11-09 18:34:00,1.3951,1.39517,1.39492,1.39515,37600000.0
2005-11-09 18:35:00,1.39518,1.39537,1.39507,1.39517,37400000.0
2005-11-09 18:36:00,1.39483,1.39496,1.39466,1.39467,46800000.0
2005-11-09 18:37:00,1.39462,1.39462,1.39441,1.39461,25800000.0
2005-11-09 18:38:00,1.39456,1.39498,1.39454,1.3948,44100000.0
2005-11-09 18:39:00,1.3945,1.39476,1.3945,1.39476,25200000.0
2005-11-09 18:40:00,1.39464,1.39464,1.39439,1.39439,38700000.0
2005-11-09 18:41:00,1.39457,1.39506,1.39457,1.39488,30400000.0
2005-11-09 18:42:00,1.3947,1.39495,1.39454,1.39495,51000000.0
2005-11-09 18:43:00,1.3949,1.39519,1.39457,1.39457,41600000.0
2005-11-09 18:44:00,1.39452,1.39464,1.39444,1.3945,47000000.0
2005-11-09 18:45:00,1.39477,1.39482,1.39439,1.39439,31000000.0
2005-11-09 18:46:00,1.39439,1.39439,1.39366,1.39366,17600000.0
2005-11-09 18:47:00,1.39372,1.3939,1.39361,1.39363,24600000.0
2005-11-09 18:48:00,1.39357,1.39365,1.39337,1.39348,39200000.0
2005-11-09 18:49:00,1.39348,1.39353,1.39315,1.39327,21000000.0
2005-11-09 18:50:00,1.3934,1.3934,1.39315,1.39326,29200000.0
2005-11-09 18:51:00,1.39323,1.39354,1.39323,1.39331,44200000.0
2005-11-09 18:52:00,1.3932,1.39354,1.3932,1.39337,49900000.0
2005-11-09 18:53:00,1.3933,1.39336,1.39321,1.39325,54800000.0
2005-11-09 18:54:00,1.39316,1.39324,1.39271,1.39316,37100000.0
2005-11-09 18:55:00,1.39294,1.39319,1.39269,1.39269,39000000.0
2005-11-09 18:56:00,1.39224,1.39244,1.39194,1.39194,42400000.0
2005-11-09 18:57:00,1.39222,1.3927,1.39218,1.39254,30600000.0
2005-11-09 18:58:00,1.39234,1.39243,1.39206,1.39214,32800000.0
2005-11-09 18:59:00,1.39212,1.39275,1.39184,1.3927,37800000.0
2005-11-09 19:00:00,1.39256,1.39257,1.39202,1.39252,51800000.0
2005-11-09 19:01:00,1.39293,1.39306,1.39228,1.39254,43800000.0
2005-11-09 19:02:00,1.39271,1.39295,1.39252,1.39277,37000000.0
2005-11-09 19:03:00,1.39269,1.39319,1.39263,1.39296,48300000.0
2005-11-09 19:04:00,1.39291,1.39308,1.39273,1.39292,44400000.0
2005-11-09 19:05:00,1.39287,1.39287,1.39253,1.39254,27800000.0
2005-11-09 19:06:00,1.39269,1.39298,1.39269,1.39298,38500000.0
2005-11-09 19:07:00,1.39297,1.39307,1.39242,1.39279,44200000.0
2005-11-09 19:08:00,1.39251,1.39281,1.39237,1.39248,38100000.0
2005-11-09 19:09:00,1.39252,1.39258,1.39229,1.39229,54000001.0
2005-11-09 19:10:00,1.39231,1.39265,1.3921,1.3921,44000000.0
2005-11-09 19:11:00,1.39266,1.39274,1.39222,1.39226,55600000.0
2005-11-09 19:12:00,1.39202,1.39229,1.39202,1.39229,28200000.0
2005-11-09 19:13:00,1.39241,1.39262,1.3924,1.39262,44700000.0
2005-11-09 19:14:00,1.39249,1.3927,1.39242,1.39269,37700000.0
2005-11-09 19:15:00,1.39246,1.39278,1.39231,1.39274,19800000.0
2005-11-09 19:16:00,1.39243,1.39275,1.39241,1.39252,42200000.0
2005-11-09 19:17:00,1.39238,1.39266,1.39231,1.39239,44400001.0
2005-11-09 19:18:00,1.39237,1.3924,1.39216,1.39231,35400000.0
2005-11-09 19:19:00,1.39222,1.39227,1.39181,1.39216,67400002.0
2005-11-09 19:20:00,1.39221,1.39235,1.39192,1.39204,27600000.0
2005-11-09 19:21:00,1.39203,1.39226,1.39201,1.39212,21800000.0
2005-11-09 19:22:00,1.39218,1.39235,1.39205,1.39205,47900000.0
2005-11-09 19:23:00,1.39189,1.39247,1.3917,1.39247,74400001.0
2005-11-09 19:24:00,1.39273,1.39286,1.39248,1.39279,46000000.0
2005-11-09 19:25:00,1.3927,1.3927,1.39243,1.39253,35200000.0
2005-11-09 19:26:00,1.39228,1.39272,1.39223,1.39254,36600000.0
2005-11-09 19:27:00,1.39254,1.39272,1.39237,1.39272,27800000.0
2005-11-09 19:28:00,1.39255,1.39267,1.39209,1.39232,47400000.0
2005-11-09 19:29:00,1.39223,1.39276,1.39219,1.39274,28600000.0
2005-11-09 19:30:00,1.39284,1.39303,1.39284,1.39285,32600000.0
2005-11-09 19:31:00,1.39277,1.39291,1.3926,1.39291,48600001.0
2005-11-09 19:32:00,1.39294,1.39307,1.39284,1.39295,42000000.0
2005-11-09 19:33:00,1.39297,1.393,1.39276,1.39288,67400000.0
2005-11-09 19:34:00,1.39283,1.39283,1.39243,1.3925,25500000.0
2005-11-09 19:35:00,1.3924,1.39242,1.39191,1.39224,48300000.0
2005-11-09 19:36:00,1.39208,1.39227,1.39195,1.39197,42200000.0
2005-11-09 19:37:00,1.39187,1.39189,1.39142,1.39142,35000000.0
2005-11-09 19:38:00,1.39126,1.39175,1.39126,1.39157,48600002.0
2005-11-09 19:39:00,1.39159,1.39173,1.39135,1.39158,35000000.0
2005-11-09 19:40:00,1.39139,1.39165,1.39129,1.39158,50000000.0
2005-11-09 19:41:00,1.39172,1.39194,1.3917,1.39194,27800000.0
2005-11-09 19:42:00,1.39184,1.3921,1.39168,1.3921,70100000.0
2005-11-09 19:43:00,1.39206,1.39206,1.39172,1.39199,18600000.0
2005-11-09 19:44:00,1.39191,1.392,1.39163,1.3918,58800000.0
2005-11-09 19:45:00,1.39163,1.39163,1.39136,1.39141,35400000.0
2005-11-09 19:46:00,1.39124,1.39149,1.3909,1.3909,44400000.0
2005-11-09 19:47:00,1.39117,1.39156,1.39117,1.39141,25600000.0
2005-11-09 19:48:00,1.39147,1.39149,1.39141,1.39142,40400000.0
2005-11-09 19:49:00,1.39125,1.39145,1.39121,1.39123,30600000.0
2005-11-09 19:50:00,1.39154,1.39154,1.39123,1.3913,49400000.0
2005-11-09 19:51:00,1.39103,1.39138,1.39103,1.39131,30400000.0
2005-11-09 19:52:00,1.39131,1.39173,1.39131,1.39167,33000000.0
2005-11-09 19:53:00,1.39171,1.39213,1.39171,1.39202,37600000.0
2005-11-09 19:54:00,1.39188,1.39202,1.39179,1.39182,17200000.0
2005-11-09 19:55:00,1.3918,1.39206,1.3918,1.392,28000000.0
2005-11-09 19:56:00,1.39181,1.3919,1.39153,1.3918,40000000.0
2005-11-09 19:57:00,1.3918,1.39194,1.39166,1.39179,35200000.0
2005-11-09 19:58:00,1.39159,1.39167,1.39151,1.39153,24800000.0
2005-11-09 19:59:00,1.39158,1.39158,1.39123,1.39123,45900000.0
2005-11-09 20:00:00,1.39126,1.39156,1.39107,1.39107,43200000.0
2005-11-09 20:01:00,1.39148,1.39148,1.39119,1.39121,41200000.0
2005-11-09 20:02:00,1.39137,1.39137,1.39097,1.39118,44400000.0
2005-11-09 20:03:00,1.39122,1.39135,1.39095,1.39118,37000001.0
2005-11-09 20:04:00,1.39104,1.39134,1.3909,1.39111,55500000.0
2005-11-09 20:05:00,1.39107,1.39127,1.39107,1.3911,25200000.0
2005-11-09 20:06:00,1.39138,1.39148,1.3913,1.39137,35200000.0
2005-11-09 20:07:00,1.39135,1.39191,1.39135,1.39172,55400000.0
2005-11-09 20:08:00,1.39173,1.39173,1.39133,1.39152,36500000.0
2005-11-09 20:09:00,1.39159,1.39164,1.39156,1.39156,29100000.0
2005-11-09 20:10:00,1.39127,1.39179,1.39127,1.39174,43100000.0
2005-11-09 20:11:00,1.39183,1.39202,1.39169,1.39192,35400000.0
2005-11-09 20:12:00,1.39214,1.39226,1.39172,1.39212,49200000.0
2005-11-09 20:13:00,1.39215,1.39274,1.39207,1.39256,31600000.0
2005-11-09 20:14:00,1.39227,1.39262,1.39162,1.39251,39200000.0
2005-11-09 20:15:00,1.3926,1.3926,1.39196,1.39225,35000000.0
2005-11-09 20:16:00,1.39232,1.39254,1.39211,1.39211,39200000.0
2005-11-09 20:17:00,1.39219,1.39232,1.39168,1.39221,55200000.0
2005-11-09 20:18:00,1.3922,1.39282,1.3922,1.39272,77900000.0
2005-11-09 20:19:00,1.39272,1.39272,1.39227,1.39242,60500001.0
2005-11-09 20:20:00,1.39271,1.39311,1.39248,1.39311,37600000.0
2005-11-09 20:21:00,1.39317,1.39326,1.39296,1.39313,51700000.0
2005-11-09 20:22:00,1.3934,1.39374,1.39316,1.3937,45000000.0
2005-11-09 20:23:00,1.3938,1.39386,1.39347,1.39364,69900000.0
2005-11-09 20:24:00,1.39361,1.39361,1.39302,1.39302,26600000.0
2005-11-09 20:25:00,1.39323,1.39323,1.39273,1.39295,41600000.0
2005-11-09 20:26:00,1.39329,1.3934,1.39306,1.39335,30600000.0
2005-11-09 20:27:00,1.39327,1.39327,1.39268,1.39276,58600000.0
2005-11-09 20:28:00,1.39277,1.39297,1.39274,1.39297,40500000.0
2005-11-09 20:29:00,1.39289,1.39298,1.39242,1.39292,56400000.0
2005-11-09 20:30:00,1.3931,1.3931,1.39296,1.39308,35600000.0
2005-11-09 20:31:00,1.39312,1.39353,1.39309,1.39352,48500000.0
2005-11-09 20:32:00,1.39371,1.39444,1.39371,1.39415,47500000.0
2005-11-09 20:33:00,1.39446,1.39446,1.39355,1.39361,43700000.0
2005-11-09 20:34:00,1.39344,1.39355,1.39322,1.39336,37600000.0
2005-11-09 20:35:00,1.39326,1.39333,1.39319,1.39323,38700000.0
2005-11-09 20:36:00,1.39327,1.39357,1.39326,1.39351,38800000.0
2005-11-09 20:37:00,1.39366,1.39375,1.39336,1.39375,40600000.0
2005-11-09 20:38:00,1.39362,1.39362,1.39319,1.39336,31800000.0
2005-11-09 20:39:00,1.39328,1.39353,1.39295,1.39338,70000000.0
2005-11-09 20:40:00,1.39351,1.39401,1.39351,1.39393,47900000.0
2005-11-09 20:41:00,1.39405,1.39435,1.39398,1.39435,41700000.0
2005-11-09 20:42:00,1.39421,1.39421,1.39374,1.39414,50400001.0
2005-11-09 20:43:00,1.39396,1.39396,1.3934,1.3934,37400000.0
2005-11-09 20:44:00,1.39377,1.39407,1.39359,1.39407,22600000.0
2005-11-09 20:45:00,1.39393,1.39423,1.39383,1.39383,46200000.0
2005-11-09 20:46:00,1.39399,1.39399,1.39376,1.39396,34600000.0
2005-11-09 20:47:00,1.39369,1.39381,1.39345,1.39354,21800000.0
2005-11-09 20:48:00,1.39342,1.39372,1.39342,1.39359,37300000.0
2005-11-09 20:49:00,1.39363,1.39373,1.39361,1.39361,26000000.0
2005-11-09 20:50:00,1.39344,1.39344,1.39319,1.39319,38000000.0
2005-11-09 20:51:00,1.39296,1.39321,1.39295,1.39298,32600000.0
2005-11-09 20:52:00,1.39284,1.39305,1.39273,1.39292,24400000.0
2005-11-09 20:53:00,1.39266,1.39291,1.39263,1.39263,31800000.0
2005-11-09 20:54:00,1.39207,1.39245,1.39207,1.39244,48200000.0
2005-11-09 20:55:00,1.39251,1.39301,1.39243,1.39297,31400000.0
2005-11-09 20:56:00,1.39286,1.39296,1.39253,1.3927,36200000.0
2005-11-09 20:57:00,1.39291,1.39302,1.39277,1.39279,23000000.0
2005-11-09 20:58:00,1.39291,1.39309,1.39282,1.39294,40900000.0
2005-11-09 20:59:00,1.39296,1.39317,1.39296,1.39317,61200000.0
2005-11-09 21:00:00,1.39306,1.39357,1.39306,1.39353,25800000.0
2005-11-09 21:01:00,1.3934,1.3934,1.39252,1.39252,32300000.0
2005-11-09 21:02:00,1.39288,1.39305,1.39247,1.39262,46600000.0
2005-11-09 21:03:00,1.39237,1.39237,1.39189,1.39198,32400000.0
2005-11-09 21:04:00,1.39218,1.39231,1.39208,1.39231,37200000.0
2005-11-09 21:05:00,1.39194,1.39222,1.39176,1.39176,47000000.0
2005-11-09 21:06:00,1.39174,1.39182,1.39146,1.39182,26100000.0
2005-11-09 21:07:00,1.39189,1.39203,1.39169,1.39203,20600000.0
2005-11-09 21:08:00,1.39199,1.39215,1.39191,1.39215,33000000.0
2005-11-09 21:09:00,1.39237,1.39255,1.39227,1.39249,40000000.0
2005-11-09 21:10:00,1.3925,1.39253,1.39225,1.39237,32800000.0
2005-11-09 21:11:00,1.39235,1.39278,1.39214,1.39236,42400000.0
2005-11-09 21:12:00,1.39241,1.39263,1.39235,1.39235,41800000.0
2005-11-09 21:13:00,1.39235,1.3929,1.39235,1.39273,56600000.0
2005-11-09 21:14:00,1.39254,1.39261,1.39209,1.39246,40400000.0
2005-11-09 21:15:00,1.3925,1.39256,1.39215,1.39222,24400000.0
2005-11-09 21:16:00,1.39195,1.39256,1.39195,1.39253,43900000.0
2005-11-09 21:17:00,1.39245,1.39246,1.39186,1.39186,44800000.0
2005-11-09 21:18:00,1.39224,1.39224,1.39124,1.3917,25400000.0
2005-11-09 21:19:00,1.39198,1.3925,1.39197,1.39242,20800000.0
2005-11-09 21:20:00,1.39247,1.39278,1.39241,1.39257,53500000.0
2005-11-09 21:21:00,1.39247,1.39274,1.39245,1.39274,30200000.0
2005-11-09 21:22:00,1.39269,1.39321,1.39269,1.39313,52200001.0
2005-11-09 21:23:00,1.39314,1.39326,1.39282,1.39282,64600000.0
2005-11-09 21:24:00,1.39308,1.39348,1.39306,1.39323,34400000.0
2005-11-09 21:25:00,1.39347,1.39359,1.39314,1.39328,42200000.0
2005-11-09 21:26:00,1.3935,1.39366,1.39339,1.39339,31600000.0
2005-11-09 21:27:00,1.39344,1.39364,1.39344,1.39355,34200000.0
2005-11-09 21:28:00,1.39351,1.39363,1.39348,1.39363,34200000.0
2005-11-09 21:29:00,1.39372,1.39372,1.39356,1.39366,54000001.0
2005-11-09 21:30:00,1.3937,1.39398,1.39361,1.39387,37200000.0
2005-11-09 21:31:00,1.39397,1.39398,1.3938,1.39392,37100000.0
2005-11-09 21:32:00,1.3941,1.39415,1.39402,1.39407,43800000.0
2005-11-09 21:33:00,1.39416,1.39428,1.39398,1.3941,32800000.0
2005-11-09 21:34:00,1.39398,1.39398,1.39355,1.39361,41000001.0
2005-11-09 21:35:00,1.39357,1.3936,1.39328,1.3936,31400001.0
2005-11-09 21:36:00,1.39386,1.39386,1.39341,1.39376,32800000.0
2005-11-09 21:37:00,1.39385,1.39385,1.39373,1.39383,36300000.0
2005-11-09 21:38:00,1.39386,1.39386,1.39354,1.39363,47000000.0
2005-11-09 21:39:00,1.39342,1.39366,1.39342,1.39353,34800000.0
2005-11-09 21:40:00,1.39335,1.39357,1.39311,1.39312,35600000.0
2005-11-09 21:41:00,1.39295,1.39314,1.39281,1.39314,50500000.0
2005-11-09 21:42:00,1.39321,1.39326,1.39286,1.39286,44900000.0
2005-11-09 21:43:00,1.39305,1.39327,1.39295,1.39327,31800000.0
2005-11-09 21:44:00,1.39322,1.39353,1.39306,1.3934,24400000.0
2005-11-09 21:45:00,1.3933,1.3933,1.39304,1.39306,21000000.0
2005-11-09 21:46:00,1.39316,1.39355,1.39316,1.39343,42200000.0
2005-11-09 21:47:00,1.39343,1.39366,1.39343,1.39347,47400000.0
2005-11-09 21:48:00,1.39369,1.39372,1.39339,1.39357,45600000.0
2005-11-09 21:49:00,1.39358,1.39368,1.39358,1.39368,24800000.0
2005-11-09 21:50:00,1.39384,1.39412,1.39384,1.39402,34400000.0
2005-11-09 21:51:00,1.39397,1.39432,1.39397,1.39417,48100000.0
2005-11-09 21:52:00,1.39404,1.39438,1.39404,1.39435,58400000.0
2005-11-09 21:53:00,1.39439,1.39455,1.3942,1.39435,32400000.0
2005-11-09 21:54:00,1.39444,1.3947,1.39432,1.39442,37000000.0
2005-11-09 21:55:00,1.3945,1.39456,1.39432,1.39443,41800000.0
2005-11-09 21:56:00,1.39433,1.39453,1.39432,1.39449,39800000.0
2005-11-09 21:57:00,1.3946,1.39474,1.39425,1.39451,29400000.0
2005-11-09 21:58:00,1.3944,1.3945,1.39431,1.39431,39000000.0
2005-11-09 21:59:00,1.39428,1.39432,1.394,1.39403,37800000.0
2005-11-09 22:00:00,1.3942,1.39436,1.39402,1.39436,44000000.0
2005-11-09 22:01:00,1.39427,1.39461,1.39427,1.39443,29200000.0
2005-11-09 22:02:00,1.39441,1.39441,1.3942,1.39421,38200000.0
2005-11-09 22:03:00,1.39443,1.39456,1.39424,1.39456,27800000.0
2005-11-09 22:04:00,1.39435,1.39435,1.39401,1.3942,35400000.0
2005-11-09 22:05:00,1.39418,1.39418,1.39394,1.39413,27600000.0
2005-11-09 22:06:00,1.39415,1.39415,1.39374,1.39404,51900000.0
2005-11-09 22:07:00,1.39421,1.39455,1.39418,1.39435,43500000.0
2005-11-09 22:08:00,1.39404,1.39457,1.39404,1.39457,46400001.0
2005-11-09 22:09:00,1.39444,1.39444,1.39401,1.39426,30600000.0
2005-11-09 22:10:00,1.3943,1.39431,1.39409,1.39429,43200000.0
2005-11-09 22:11:00,1.39443,1.39487,1.39443,1.39462,31600000.0
2005-11-09 22:12:00,1.39465,1.39465,1.39443,1.39443,47400000.0
2005-11-09 22:13:00,1.39452,1.39464,1.39452,1.39462,43500000.0
2005-11-09 22:14:00,1.39449,1.39486,1.39448,1.39452,42000000.0
2005-11-09 22:15:00,1.39468,1.39484,1.39455,1.39467,45700000.0
2005-11-09 22:16:00,1.39465,1.39485,1.39447,1.39447,40100000.0
2005-11-09 22:17:00,1.39471,1.39476,1.39451,1.39463,37500000.0
2005-11-09 22:18:00,1.39475,1.39479,1.39459,1.39474,25800000.0
2005-11-09 22:19:00,1.39473,1.39492,1.39473,1.39484,36600000.0
2005-11-09 22:20:00,1.39492,1.39508,1.39479,1.39508,33800000.0
2005-11-09 22:21:00,1.39489,1.39506,1.39482,1.39491,45800000.0
2005-11-09 22:22:00,1.395,1.395,1.39475,1.3949,53800000.0
2005-11-09 22:23:00,1.39497,1.39497,1.3947,1.39473,20000000.0
2005-11-09 22:24:00,1.39484,1.39484,1.39455,1.39477,35800000.0
2005-11-09 22:25:00,1.39464,1.3947,1.39441,1.3946,28100000.0
2005-11-09 22:26:00,1.39441,1.39472,1.39441,1.39472,17200000.0
2005-11-09 22:27:00,1.39469,1.39507,1.39457,1.39492,26400000.0
2005-11-09 22:28:00,1.39508,1.39536,1.39508,1.3953,33800000.0
2005-11-09 22:29:00,1.39545,1.39557,1.39532,1.39548,41300000.0
2005-11-09 22:30:00,1.39545,1.39554,1.39522,1.39552,31800000.0
2005-11-09 22:31:00,1.39567,1.39567,1.39497,1.39556,19600000.0
2005-11-09 22:32:00,1.39548,1.3956,1.3954,1.39557,62200000.0
2005-11-09 22:33:00,1.39552,1.39574,1.39552,1.39573,37400000.0
2005-11-09 22:34:00,1.39587,1.39606,1.39571,1.39594,45600000.0
2005-11-09 22:35:00,1.39608,1.39621,1.39594,1.39612,40200000.0
2005-11-09 22:36:00,1.3963,1.3963,1.39556,1.39556,43600000.0
2005-11-09 22:37:00,1.3961,1.39617,1.39602,1.3961,36000000.0
2005-11-09 22:38:00,1.39598,1.39619,1.39591,1.39604,39800000.0
2005-11-09 22:39:00,1.39611,1.39632,1.39607,1.39609,32600000.0
2005-11-09 22:40:00,1.39613,1.39631,1.39579,1.39579,40000000.0
2005-11-09 22:41:00,1.39608,1.39634,1.39608,1.39608,35900000.0
2005-11-09 22:42:00,1.39618,1.39618,1.39595,1.39606,24100000.0
2005-11-09 22:43:00,1.39608,1.39608,1.39584,1.39601,35400000.0
2005-11-09 22:44:00,1.39584,1.39593,1.39574,1.39588,35400000.0
2005-11-09 22:45:00,1.39581,1.39586,1.3957,1.39586,29800000.0
2005-11-09 22:46:00,1.39583,1.39599,1.39581,1.39582,32800000.0
2005-11-09 22:47:00,1.396,1.39601,1.39579,1.39591,35600000.0
2005-11-09 22:48:00,1.39568,1.39607,1.39568,1.39601,37400000.0
2005-11-09 22:49:00,1.39598,1.39617,1.39573,1.39603,32800000.0
2005-11-09 22:50:00,1.39612,1.39626,1.39594,1.39594,22400000.0
2005-11-09 22:51:00,1.39608,1.39608,1.39592,1.39607,40400000.0
2005-11-09 22:52:00,1.39608,1.39625,1.39591,1.39591,34400000.0
2005-11-09 22:53:00,1.39609,1.39624,1.39581,1.39624,38200000.0
2005-11-09 22:54:00,1.3961,1.3961,1.39577,1.39577,21000000.0
2005-11-09 22:55:00,1.39595,1.39595,1.39575,1.39575,37800000.0
2005-11-09 22:56:00,1.39595,1.39595,1.39581,1.39594,23400000.0
2005-11-09 22:57:00,1.39587,1.39593,1.39562,1.39562,49000001.0
2005-11-09 22:58:00,1.39572,1.39579,1.3957,1.3957,37800000.0
2005-11-09 22:59:00,1.39581,1.39585,1.39563,1.39578,41800000.0
2005-11-09 23:00:00,1.39562,1.39567,1.39537,1.39537,35800000.0
2005-11-09 23:01:00,1.39543,1.39553,1.39516,1.39551,31600000.0
2005-11-09 23:02:00,1.39533,1.39543,1.39533,1.39538,24200000.0
2005-11-09 23:03:00,1.3956,1.39576,1.39542,1.39542,42200000.0
2005-11-09 23:04:00,1.39544,1.39569,1.39534,1.39569,31000000.0
2005-11-09 23:05:00,1.39562,1.39564,1.3955,1.39564,52500000.0
2005-11-09 23:06:00,1.39535,1.39559,1.39509,1.39548,59400000.0
2005-11-09 23:07:00,1.39525,1.39553,1.39525,1.39535,42000001.0
2005-11-09 23:08:00,1.39566,1.39574,1.39548,1.39556,40200000.0
2005-11-09 23:09:00,1.39551,1.39597,1.39551,1.39566,35600000.0
2005-11-09 23:10:00,1.39553,1.39589,1.39546,1.39568,44800000.0
2005-11-09 23:11:00,1.3958,1.3958,1.39558,1.39564,41200000.0
2005-11-09 23:12:00,1.39566,1.39566,1.39527,1.39536,21000000.0
2005-11-09 23:13:00,1.39487,1.39565,1.39487,1.39529,23600000.0
2005-11-09 23:14:00,1.39536,1.39536,1.39504,1.39505,30800000.0
2005-11-09 23:15:00,1.39509,1.3952,1.39445,1.39517,44800000.0
2005-11-09 23:16:00,1.39518,1.3952,1.395,1.39509,20800000.0
2005-11-09 23:17:00,1.39519,1.39527,1.39513,1.39514,55700001.0
2005-11-09 23:18:00,1.39523,1.39528,1.39486,1.39504,48200000.0
2005-11-09 23:19:00,1.39495,1.39516,1.39486,1.3949,42200000.0
2005-11-09 23:20:00,1.39489,1.39489,1.39436,1.39466,46800000.0
2005-11-09 23:21:00,1.39473,1.39497,1.39458,1.39458,42000000.0
2005-11-09 23:22:00,1.3945,1.39468,1.39426,1.39468,37400000.0
2005-11-09 23:23:00,1.39461,1.39476,1.39461,1.39476,34900000.0
2005-11-09 23:24:00,1.39457,1.39473,1.39442,1.39442,28400000.0
2005-11-09 23:25:00,1.39445,1.39466,1.39445,1.39455,41100000.0
2005-11-09 23:26:00,1.39471,1.3949,1.39454,1.3949,43400000.0
2005-11-09 23:27:00,1.39478,1.39491,1.39478,1.39478,22800000.0
2005-11-09 23:28:00,1.39465,1.39475,1.39436,1.39436,51200000.0
2005-11-09 23:29:00,1.39454,1.39482,1.39444,1.39466,36200000.0
2005-11-09 23:30:00,1.39462,1.39486,1.39462,1.39479,27400000.0
2005-11-09 23:31:00,1.39479,1.39511,1.3946,1.39511,49600000.0
2005-11-09 23:32:00,1.39495,1.39522,1.39492,1.39514,19600000.0
2005-11-09 23:33:00,1.39504,1.39519,1.39504,1.39516,31400000.0
2005-11-09 23:34:00,1.39516,1.39519,1.39487,1.39494,54600000.0
2005-11-09 23:35:00,1.39495,1.39495,1.3947,1.39472,25800000.0
2005-11-09 23:36:00,1.39485,1.39506,1.39485,1.39501,28400000.0
2005-11-09 23:37:00,1.39505,1.39527,1.39505,1.39525,49900000.0
2005-11-09 23:38:00,1.39494,1.39526,1.39494,1.3952,42400000.0
2005-11-09 23:39:00,1.39502,1.39512,1.39497,1.39512,34600000.0
2005-11-09 23:40:00,1.39535,1.39535,1.39492,1.39492,44200001.0
2005-11-09 23:41:00,1.39511,1.39519,1.39469,1.39469,49200000.0
2005-11-09 23:42:00,1.39523,1.39523,1.39502,1.39513,25000000.0
2005-11-09 23:43:00,1.39519,1.39523,1.39466,1.39507,33400001.0
2005-11-09 23:44:00,1.39517,1.39519,1.39504,1.39516,53100000.0
2005-11-09 23:45:00,1.39484,1.39506,1.39473,1.39504,49600000.0
2005-11-09 23:46:00,1.39528,1.39532,1.39517,1.39525,33800000.0
2005-11-09 23:47:00,1.39533,1.39551,1.39522,1.39548,40100000.0
2005-11-09 23:48:00,1.39551,1.39554,1.39525,1.39553,50700000.0
2005-11-09 23:49:00,1.39565,1.39568,1.3953,1.3955,40000000.0
2005-11-09 23:50:00,1.39551,1.39556,1.39521,1.39542,27000000.0
2005-11-09 23:51:00,1.39555,1.39567,1.39536,1.39551,49600000.0
2005-11-09 23:52:00,1.39566,1.3958,1.39535,1.39576,23400000.0
2005-11-09 23:53:00,1.39602,1.39602,1.39567,1.39588,32400000.0
2005-11-09 23:54:00,1.39581,1.39588,1.3949,1.3949,34400000.0
2005-11-09 23:55:00,1.39572,1.39594,1.39572,1.39594,34800000.0
2005-11-09 23:56:00,1.39602,1.39602,1.39566,1.39581,41400000.0
2005-11-09 23:57:00,1.39577,1.39589,1.39572,1.39589,32400000.0
2005-11-09 23:58:00,1.39568,1.39575,1.3953,1.39574,30200000.0
2005-11-09 23:59:00,1.39578,1.39588,1.39558,1.39563,45400000.0
2005-11-10 00:00:00,1.3946,1.3948,1.3945,1.3945,46300000.0
2005-11-10 00:01:00,1.3946,1.3948,1.3945,1.3945,46300000.0
2005-11-10 00:03:00,1.3943,1.3945,1.3943,1.3944,46300000.0
2005-11-10 00:04:00,1.3945,1.3945,1.3945,1.3945,46300000.0
2005-11-10 00:05:00,1.3944,1.3944,1.3944,1.3944,46300000.0
2005-11-10 00:06:00,1.3945,1.3945,1.3944,1.3945,46300000.0
2005-11-10 00:07:00,1.3944,1.3948,1.3944,1.3948,46300000.0
2005-11-10 00:08:00,1.3946,1.3951,1.3946,1.395,46300000.0
2005-11-10 00:09:00,1.3951,1.3951,1.395,1.3951,46300000.0
2005-11-10 00:13:00,1.3954,1.3954,1.3948,1.395,46300000.0
2005-11-10 00:14:00,1.3949,1.395,1.3949,1.3949,46300000.0
2005-11-10 00:15:00,1.395,1.3951,1.395,1.3951,46300000.0
2005-11-10 00:16:00,1.3954,1.3955,1.3954,1.3954,46300000.0
2005-11-10 00:17:00,1.3955,1.3958,1.3955,1.3958,46300000.0
2005-11-10 00:18:00,1.3956,1.3958,1.3955,1.3958,46300000.0
2005-11-10 00:19:00,1.3957,1.3961,1.3957,1.3961,46300000.0
2005-11-10 00:20:00,1.3959,1.3959,1.3957,1.3958,46300000.0
2005-11-10 00:21:00,1.3957,1.3959,1.3957,1.3958,46300000.0
2005-11-10 00:22:00,1.3961,1.3961,1.3958,1.3959,46300000.0
2005-11-10 00:23:00,1.3962,1.3962,1.3961,1.3962,46300000.0
2005-11-10 00:24:00,1.3961,1.3964,1.3961,1.3962,46300000.0
2005-11-10 00:25:00,1.3962,1.3963,1.3962,1.3963,46300000.0
2005-11-10 00:26:00,1.39578,1.39583,1.39563,1.39578,46300000.0
2005-11-10 00:27:00,1.39573,1.39577,1.39565,1.39569,26200000.0
2005-11-10 00:28:00,1.39573,1.39578,1.39554,1.39572,47200000.0
2005-11-10 00:29:00,1.3968,1.3969,1.3968,1.3969,57500000.0
2005-11-10 00:30:00,1.39547,1.39583,1.39547,1.39578,57500000.0
2005-11-10 00:31:00,1.39591,1.39602,1.3959,1.39602,26500000.0
2005-11-10 00:32:00,1.396,1.39615,1.39589,1.39589,39900000.0
2005-11-10 00:33:00,1.3961,1.3961,1.3958,1.396,35600000.0
2005-11-10 00:34:00,1.39589,1.39629,1.39587,1.39607,27000000.0
2005-11-10 00:35:00,1.39624,1.39624,1.396,1.3962,43000000.0
2005-11-10 00:36:00,1.39618,1.39618,1.39603,1.39611,33000000.0
2005-11-10 00:37:00,1.39612,1.39612,1.39598,1.39598,30800000.0
2005-11-10 00:38:00,1.39595,1.39613,1.39595,1.39603,25800000.0
2005-11-10 00:39:00,1.39597,1.39599,1.39569,1.39581,47200000.0
2005-11-10 00:40:00,1.3959,1.396,1.3958,1.396,32800000.0
2005-11-10 00:41:00,1.3958,1.3958,1.39514,1.39536,31800000.0
2005-11-10 00:42:00,1.39538,1.39553,1.39537,1.39543,24400000.0
2005-11-10 00:43:00,1.39523,1.39561,1.39504,1.39561,21200000.0
2005-11-10 00:44:00,1.3967,1.3967,1.3964,1.3964,59400000.0
2005-11-10 00:45:00,1.39556,1.39556,1.39525,1.39529,59400000.0
2005-11-10 00:46:00,1.3954,1.39546,1.39526,1.39539,28800000.0
2005-11-10 00:47:00,1.39542,1.39552,1.39531,1.39543,32800000.0
2005-11-10 00:48:00,1.39503,1.39547,1.39503,1.39517,28000000.0
2005-11-10 00:49:00,1.3952,1.3952,1.39475,1.395,38200000.0
2005-11-10 00:50:00,1.39498,1.39516,1.39489,1.39506,28000000.0
2005-11-10 00:51:00,1.39503,1.39508,1.39486,1.39508,53400001.0
2005-11-10 00:52:00,1.39501,1.39516,1.39493,1.39511,51400001.0
2005-11-10 00:53:00,1.3964,1.3965,1.3964,1.3965,38200001.0
2005-11-10 00:54:00,1.39473,1.39513,1.39473,1.39502,38200001.0
2005-11-10 00:55:00,1.39496,1.39504,1.39464,1.39504,25300000.0
2005-11-10 00:56:00,1.3951,1.39511,1.39488,1.39492,41200000.0
2005-11-10 00:57:00,1.39504,1.39506,1.39482,1.39482,29200000.0
2005-11-10 00:58:00,1.39505,1.39505,1.3948,1.39488,40000000.0
2005-11-10 00:59:00,1.39494,1.39494,1.39463,1.39463,44600000.0
2005-11-10 01:00:00,1.39448,1.39448,1.39425,1.39428,28200000.0
2005-11-10 01:01:00,1.39455,1.39468,1.39441,1.39441,49200000.0
2005-11-10 01:02:00,1.39455,1.39458,1.39413,1.39413,45400000.0
2005-11-10 01:03:00,1.39449,1.39449,1.3941,1.39426,43400000.0
2005-11-10 01:04:00,1.3943,1.39445,1.3943,1.39443,38200000.0
2005-11-10 01:05:00,1.3945,1.39458,1.39438,1.39445,38100000.0
2005-11-10 01:06:00,1.39456,1.39456,1.39431,1.39453,44200000.0
2005-11-10 01:07:00,1.39452,1.39458,1.39434,1.39456,36300000.0
2005-11-10 01:08:00,1.39483,1.39487,1.39449,1.39449,22200000.0
2005-11-10 01:09:00,1.395,1.39507,1.39488,1.39497,18400000.0
2005-11-10 01:10:00,1.39499,1.3951,1.39471,1.39496,47200000.0
2005-11-10 01:11:00,1.39493,1.39511,1.39493,1.39511,33500000.0
2005-11-10 01:12:00,1.39492,1.39493,1.39452,1.39489,25800000.0
2005-11-10 01:13:00,1.39513,1.39513,1.39485,1.39502,43400000.0
2005-11-10 01:14:00,1.39467,1.39482,1.39449,1.39467,28500000.0
2005-11-10 01:15:00,1.3947,1.39501,1.39445,1.39501,21000000.0
2005-11-10 01:16:00,1.39504,1.39522,1.39485,1.39514,49800000.0
2005-11-10 01:17:00,1.39533,1.39557,1.39524,1.39555,35000000.0
2005-11-10 01:18:00,1.39549,1.39554,1.39517,1.39554,37200001.0
2005-11-10 01:19:00,1.39557,1.39576,1.39556,1.39573,38800000.0
2005-11-10 01:20:00,1.39577,1.39577,1.3952,1.3957,29000000.0
2005-11-10 01:21:00,1.39539,1.39571,1.39539,1.39564,46000000.0
2005-11-10 01:22:00,1.39579,1.39594,1.39559,1.39585,35200000.0
2005-11-10 01:23:00,1.39576,1.39592,1.39564,1.39564,50000000.0
2005-11-10 01:24:00,1.396,1.39612,1.39587,1.39597,30400000.0
2005-11-10 01:25:00,1.39595,1.39615,1.39572,1.39603,50400000.0
2005-11-10 01:26:00,1.396,1.39617,1.3959,1.39617,30400000.0
2005-11-10 01:27:00,1.39625,1.39642,1.39616,1.39642,26400000.0
2005-11-10 01:28:00,1.39638,1.39675,1.39636,1.39675,44800000.0
2005-11-10 01:29:00,1.39681,1.39682,1.39671,1.39672,19800000.0
2005-11-10 01:30:00,1.39678,1.39678,1.39623,1.39662,45500000.0
2005-11-10 01:31:00,1.39649,1.39666,1.39632,1.39652,38600000.0
2005-11-10 01:32:00,1.39641,1.39657,1.39619,1.39637,21000000.0
2005-11-10 01:33:00,1.39654,1.39672,1.39652,1.39667,26400000.0
2005-11-10 01:34:00,1.3959,1.3963,1.3958,1.3959,26300000.0
2005-11-10 01:35:00,1.3958,1.3958,1.3951,1.3956,26300000.0
2005-11-10 01:36:00,1.3957,1.3958,1.3956,1.3956,26300000.0
2005-11-10 01:37:00,1.39651,1.39651,1.39614,1.39631,26300000.0
2005-11-10 01:38:00,1.39622,1.39648,1.39618,1.39648,44700000.0
2005-11-10 01:39:00,1.39636,1.39644,1.39601,1.39631,41000000.0
2005-11-10 01:40:00,1.39622,1.3963,1.39613,1.39623,35200000.0
2005-11-10 01:41:00,1.39627,1.39652,1.39618,1.39624,43000000.0
2005-11-10 01:42:00,1.39625,1.39635,1.39605,1.39625,42800000.0
2005-11-10 01:43:00,1.39627,1.3964,1.39582,1.39631,28800000.0
2005-11-10 01:44:00,1.39638,1.39641,1.396,1.39622,37400000.0
2005-11-10 01:45:00,1.39622,1.39642,1.3962,1.39639,29600000.0
2005-11-10 01:46:00,1.39641,1.39654,1.39626,1.39636,28000000.0
2005-11-10 01:47:00,1.3964,1.39663,1.39631,1.39631,28000000.0
2005-11-10 01:48:00,1.39657,1.39672,1.39622,1.39622,32200000.0
2005-11-10 01:49:00,1.39664,1.39672,1.39596,1.39637,36900000.0
2005-11-10 01:50:00,1.3955,1.3956,1.3953,1.3955,32800000.0
2005-11-10 01:51:00,1.39636,1.39636,1.39615,1.39615,32800000.0
2005-11-10 01:52:00,1.39637,1.39654,1.39624,1.39624,30000000.0
2005-11-10 01:53:00,1.39646,1.39648,1.39636,1.39638,55100000.0
2005-11-10 01:54:00,1.39637,1.39643,1.39624,1.39624,47700000.0
2005-11-10 01:55:00,1.39614,1.39629,1.39604,1.39604,27800000.0
2005-11-10 01:56:00,1.39623,1.3963,1.39609,1.39611,58400001.0
2005-11-10 01:57:00,1.39625,1.39631,1.3961,1.39622,39200000.0
2005-11-10 01:58:00,1.39621,1.39634,1.396,1.39601,38600000.0
2005-11-10 01:59:00,1.39642,1.3967,1.3964,1.3967,60200000.0
2005-11-10 02:00:00,1.3964,1.39678,1.3964,1.39652,26000000.0
2005-11-10 02:01:00,1.39596,1.39599,1.39566,1.39566,45600000.0
2005-11-10 02:02:00,1.39535,1.39577,1.39535,1.3956,99600000.0
2005-11-10 02:03:00,1.39563,1.39573,1.39555,1.39561,62600000.0
2005-11-10 02:04:00,1.39554,1.39558,1.39545,1.3955,51600001.0
2005-11-10 02:05:00,1.3955,1.3955,1.39535,1.39543,66400000.0
2005-11-10 02:06:00,1.39565,1.3957,1.39533,1.39567,68300000.0
2005-11-10 02:07:00,1.39565,1.39568,1.39527,1.39557,225700000.0
2005-11-10 02:08:00,1.39556,1.39587,1.39556,1.39587,64300000.0
2005-11-10 02:09:00,1.39582,1.39602,1.39557,1.39591,216100002.0
2005-11-10 02:10:00,1.39573,1.39617,1.39567,1.39573,136800000.0
2005-11-10 02:11:00,1.39573,1.3958,1.3957,1.3958,46200000.0
2005-11-10 02:12:00,1.39579,1.39579,1.39559,1.39561,38600000.0
2005-11-10 02:13:00,1.39566,1.39572,1.39566,1.39571,52000000.0
2005-11-10 02:14:00,1.39563,1.39569,1.39539,1.39562,164700000.0
2005-11-10 02:15:00,1.39537,1.39551,1.39522,1.39532,215200001.0
2005-11-10 02:16:00,1.39543,1.39561,1.39539,1.3954,55100000.0
2005-11-10 02:17:00,1.39514,1.39525,1.39457,1.39487,220500000.0
2005-11-10 02:18:00,1.39518,1.39544,1.39476,1.39521,37800000.0
2005-11-10 02:19:00,1.39532,1.39549,1.39518,1.39528,29800000.0
2005-11-10 02:20:00,1.39537,1.3955,1.39523,1.39529,57900000.0
2005-11-10 02:21:00,1.39518,1.39541,1.39511,1.39541,36200000.0
2005-11-10 02:22:00,1.39523,1.39528,1.39523,1.39528,26200000.0
2005-11-10 02:23:00,1.39556,1.39575,1.39549,1.39549,47100000.0
2005-11-10 02:24:00,1.39528,1.39555,1.39524,1.39555,23200000.0
2005-11-10 02:25:00,1.39548,1.39555,1.3953,1.39537,123700000.0
2005-11-10 02:26:00,1.39527,1.39566,1.39524,1.39545,90300001.0
2005-11-10 02:27:00,1.3953,1.39532,1.39504,1.39519,58700000.0
2005-11-10 02:28:00,1.39516,1.39519,1.39506,1.39512,53900000.0
2005-11-10 02:29:00,1.39536,1.39536,1.39508,1.39531,51400000.0
2005-11-10 02:30:00,1.39553,1.39594,1.39545,1.39579,35400000.0
2005-11-10 02:31:00,1.3956,1.39595,1.39552,1.39582,61600000.0
2005-11-10 02:32:00,1.39602,1.39615,1.39582,1.39615,50600000.0
2005-11-10 02:33:00,1.39579,1.39588,1.39567,1.3957,229000000.0
2005-11-10 02:34:00,1.39609,1.39614,1.39589,1.39602,36400000.0
2005-11-10 02:35:00,1.39587,1.39587,1.39497,1.39521,111900001.0
2005-11-10 02:36:00,1.39554,1.39583,1.39554,1.39577,26800000.0
2005-11-10 02:37:00,1.3953,1.39539,1.39505,1.39525,86200000.0
2005-11-10 02:38:00,1.39544,1.39559,1.39538,1.39559,44800000.0
2005-11-10 02:39:00,1.39571,1.39571,1.39558,1.39566,50300000.0
2005-11-10 02:40:00,1.3956,1.39568,1.39548,1.39552,50000000.0
2005-11-10 02:41:00,1.3954,1.39565,1.3954,1.39554,38500000.0
2005-11-10 02:42:00,1.39544,1.39548,1.3953,1.3953,34500000.0
2005-11-10 02:43:00,1.39526,1.39552,1.39524,1.39552,38400000.0
2005-11-10 02:44:00,1.39557,1.39585,1.39556,1.39585,29200000.0
2005-11-10 02:45:00,1.39526,1.39539,1.39516,1.39539,35400000.0
2005-11-10 02:46:00,1.3952,1.39549,1.3951,1.39511,135000000.0
2005-11-10 02:47:00,1.39555,1.39576,1.39511,1.39557,200200000.0
2005-11-10 02:48:00,1.39553,1.39578,1.39552,1.39552,140100001.0
2005-11-10 02:49:00,1.39568,1.39608,1.39553,1.39553,60800000.0
2005-11-10 02:50:00,1.39569,1.39579,1.39535,1.39568,80900000.0
2005-11-10 02:51:00,1.39519,1.39541,1.39505,1.39522,87700000.0
2005-11-10 02:52:00,1.39531,1.39531,1.39508,1.39519,28200000.0
2005-11-10 02:53:00,1.39552,1.39567,1.39532,1.39538,33200000.0
2005-11-10 02:54:00,1.39563,1.39583,1.39547,1.3956,63000000.0
2005-11-10 02:55:00,1.39558,1.39598,1.39545,1.39569,42300000.0
2005-11-10 02:56:00,1.39556,1.39573,1.39556,1.39573,70300000.0
2005-11-10 02:57:00,1.3956,1.3956,1.39547,1.39549,51500000.0
2005-11-10 02:58:00,1.39564,1.39584,1.39564,1.39581,47600000.0
2005-11-10 02:59:00,1.39588,1.39599,1.39566,1.39566,46400000.0
2005-11-10 03:00:00,1.39574,1.39589,1.39569,1.39587,141600000.0
2005-11-10 03:01:00,1.39614,1.39641,1.39614,1.39635,44600000.0
2005-11-10 03:02:00,1.39636,1.39642,1.39615,1.39615,68500002.0
2005-11-10 03:03:00,1.39626,1.39632,1.39618,1.39629,55200000.0
2005-11-10 03:04:00,1.39627,1.39653,1.39598,1.39616,42200000.0
2005-11-10 03:05:00,1.39625,1.39635,1.39614,1.39628,62800000.0
2005-11-10 03:06:00,1.3962,1.3962,1.39597,1.39617,59600000.0
2005-11-10 03:07:00,1.396,1.39638,1.3958,1.39638,85400000.0
2005-11-10 03:08:00,1.39646,1.39662,1.39623,1.39624,51800001.0
2005-11-10 03:09:00,1.39652,1.39683,1.39632,1.39683,33100000.0
2005-11-10 03:10:00,1.39638,1.39688,1.39638,1.39688,26600000.0
2005-11-10 03:11:00,1.39658,1.39679,1.39658,1.39679,50400000.0
2005-11-10 03:12:00,1.39715,1.39743,1.39691,1.39724,49600000.0
2005-11-10 03:13:00,1.39696,1.39728,1.39676,1.39703,48600000.0
2005-11-10 03:14:00,1.39698,1.39718,1.39673,1.39708,42200000.0
2005-11-10 03:15:00,1.39675,1.39729,1.39675,1.39708,33200000.0
2005-11-10 03:16:00,1.39703,1.39721,1.39679,1.39721,35900000.0
2005-11-10 03:17:00,1.39719,1.39723,1.39672,1.39712,56000000.0
2005-11-10 03:18:00,1.39708,1.39724,1.39682,1.39724,26500000.0
2005-11-10 03:19:00,1.39724,1.39724,1.39703,1.3972,36800000.0
2005-11-10 03:20:00,1.39658,1.39704,1.39658,1.39704,45400000.0
2005-11-10 03:21:00,1.39682,1.39682,1.39674,1.39678,31400000.0
2005-11-10 03:22:00,1.3968,1.39683,1.39671,1.39675,51400000.0
2005-11-10 03:23:00,1.39668,1.39678,1.39662,1.39668,64400000.0
2005-11-10 03:24:00,1.39681,1.39681,1.39662,1.39662,63800000.0
2005-11-10 03:25:00,1.39718,1.39718,1.39683,1.39684,20400000.0
2005-11-10 03:26:00,1.39667,1.39678,1.39661,1.39668,114300000.0
2005-11-10 03:27:00,1.39667,1.39667,1.39651,1.39666,77600000.0
2005-11-10 03:28:00,1.39667,1.39667,1.39657,1.39658,39800000.0
2005-11-10 03:29:00,1.3966,1.3967,1.3966,1.39669,52000000.0
2005-11-10 03:30:00,1.39673,1.39676,1.39656,1.39676,99900001.0
2005-11-10 03:31:00,1.39665,1.39687,1.39659,1.39684,25400000.0
2005-11-10 03:32:00,1.39661,1.39678,1.39651,1.39651,46200000.0
2005-11-10 03:33:00,1.3965,1.39651,1.39633,1.39649,50800000.0
2005-11-10 03:34:00,1.39656,1.39671,1.39631,1.39634,46600001.0
2005-11-10 03:35:00,1.39647,1.39658,1.39636,1.39639,90800000.0
2005-11-10 03:36:00,1.39644,1.3968,1.39616,1.39669,41800000.0
2005-11-10 03:37:00,1.39651,1.39651,1.39614,1.39651,41200000.0
2005-11-10 03:38:00,1.39657,1.39663,1.39631,1.39637,40500000.0
2005-11-10 03:39:00,1.39605,1.39632,1.39605,1.3963,82900000.0
2005-11-10 03:40:00,1.39631,1.39679,1.39617,1.39679,133700000.0
2005-11-10 03:41:00,1.3967,1.3968,1.39667,1.39677,67200000.0
2005-11-10 03:42:00,1.39683,1.39686,1.39673,1.39683,99500000.0
2005-11-10 03:43:00,1.39662,1.39671,1.3966,1.39668,41800001.0
2005-11-10 03:44:00,1.39644,1.39662,1.39636,1.39651,27200000.0
2005-11-10 03:45:00,1.39647,1.39667,1.39635,1.39667,35000000.0
2005-11-10 03:46:00,1.39605,1.3963,1.39602,1.39602,27600000.0
2005-11-10 03:47:00,1.39605,1.39621,1.39605,1.39607,47100000.0
2005-11-10 03:48:00,1.39647,1.39657,1.39627,1.39642,17000000.0
2005-11-10 03:49:00,1.3964,1.3964,1.39589,1.39596,65700000.0
2005-11-10 03:50:00,1.39625,1.39627,1.39595,1.39601,118600002.0
2005-11-10 03:51:00,1.39614,1.39614,1.39598,1.39598,41800000.0
2005-11-10 03:52:00,1.396,1.396,1.39568,1.39576,92600001.0
2005-11-10 03:53:00,1.39573,1.39588,1.39563,1.39578,51200000.0
2005-11-10 03:54:00,1.3959,1.39654,1.3959,1.39619,22000000.0
2005-11-10 03:55:00,1.39654,1.39655,1.39633,1.39649,42600000.0
2005-11-10 03:56:00,1.39635,1.39657,1.39635,1.39642,11600000.0
2005-11-10 03:57:00,1.39594,1.39608,1.3959,1.39598,155300002.0
2005-11-10 03:58:00,1.39594,1.39672,1.39594,1.39596,233400000.0
2005-11-10 03:59:00,1.39632,1.39672,1.39632,1.39655,150800000.0
2005-11-10 04:00:00,1.39644,1.39661,1.3964,1.39641,73200000.0
2005-11-10 04:01:00,1.3964,1.39672,1.39621,1.39672,125900000.0
2005-11-10 04:02:00,1.39675,1.39675,1.39634,1.39638,94100000.0
2005-11-10 04:03:00,1.39654,1.3967,1.3964,1.3967,85200000.0
2005-11-10 04:04:00,1.39657,1.39659,1.39645,1.39649,126000001.0
2005-11-10 04:05:00,1.3963,1.39691,1.39608,1.39691,185800000.0
2005-11-10 04:06:00,1.39661,1.39715,1.39661,1.39679,103400000.0
2005-11-10 04:07:00,1.39689,1.39691,1.39666,1.39666,118400000.0
2005-11-10 04:08:00,1.39696,1.39701,1.39696,1.39696,23200001.0
2005-11-10 04:09:00,1.39709,1.39717,1.39687,1.39713,39000000.0
2005-11-10 04:10:00,1.39698,1.39698,1.39664,1.39687,129400001.0
2005-11-10 04:11:00,1.39694,1.39694,1.39645,1.39649,49800000.0
2005-11-10 04:12:00,1.39642,1.39648,1.39628,1.39628,71800000.0
2005-11-10 04:13:00,1.39622,1.39639,1.39619,1.39621,85100000.0
2005-11-10 04:14:00,1.39613,1.39617,1.39606,1.39612,90100000.0
2005-11-10 04:15:00,1.39611,1.39634,1.39608,1.39628,63000000.0
2005-11-10 04:16:00,1.39625,1.39641,1.39609,1.39621,72600000.0
2005-11-10 04:17:00,1.39621,1.39628,1.39613,1.39622,37400000.0
2005-11-10 04:18:00,1.39618,1.39633,1.39613,1.39618,128300000.0
2005-11-10 04:19:00,1.39618,1.39621,1.39605,1.39606,57500000.0
2005-11-10 04:20:00,1.396,1.3962,1.3959,1.39596,152400001.0
2005-11-10 04:21:00,1.3959,1.3959,1.39572,1.39572,61700000.0
2005-11-10 04:22:00,1.39577,1.39614,1.39572,1.39614,48400000.0
2005-11-10 04:23:00,1.39569,1.3957,1.39563,1.39563,25800000.0
2005-11-10 04:24:00,1.39573,1.39578,1.39567,1.39568,104000000.0
2005-11-10 04:25:00,1.3956,1.39596,1.3954,1.3954,226500002.0
2005-11-10 04:26:00,1.39542,1.39551,1.39528,1.39528,116800000.0
2005-11-10 04:27:00,1.3953,1.39544,1.39525,1.39526,62300000.0
2005-11-10 04:28:00,1.39533,1.39538,1.39528,1.39528,68000000.0
2005-11-10 04:29:00,1.3952,1.39563,1.3952,1.39556,115700000.0
2005-11-10 04:30:00,1.39521,1.39565,1.39521,1.39548,100500000.0
2005-11-10 04:31:00,1.39544,1.39559,1.39527,1.39557,25800000.0
2005-11-10 04:32:00,1.39572,1.39582,1.39564,1.39582,23000000.0
2005-11-10 04:33:00,1.39577,1.39577,1.3956,1.39576,51600000.0
2005-11-10 04:35:00,1.39566,1.39579,1.39564,1.39564,45800000.0
2005-11-10 04:36:00,1.39589,1.39596,1.39524,1.39586,204900001.0
2005-11-10 04:37:00,1.39579,1.39602,1.39552,1.39579,133800000.0
2005-11-10 04:38:00,1.39579,1.39579,1.39566,1.39574,43500000.0
2005-11-10 04:39:00,1.39559,1.39574,1.39559,1.39562,63300000.0
2005-11-10 04:40:00,1.39563,1.39583,1.39563,1.3958,28200000.0
2005-11-10 04:41:00,1.39547,1.39572,1.39543,1.39564,39000000.0
2005-11-10 04:42:00,1.39535,1.3955,1.39535,1.39545,65200000.0
2005-11-10 04:43:00,1.395,1.395,1.3949,1.3949,39800000.0
2005-11-10 04:44:00,1.39541,1.39582,1.39541,1.39573,39800000.0
2005-11-10 04:45:00,1.3956,1.39565,1.39525,1.39545,36000000.0
2005-11-10 04:46:00,1.39513,1.39523,1.39513,1.39515,40800000.0
2005-11-10 04:48:00,1.39519,1.39552,1.39519,1.39549,47600000.0
2005-11-10 04:49:00,1.39552,1.39572,1.39528,1.39528,83400000.0
2005-11-10 04:50:00,1.39556,1.39556,1.39534,1.39543,51400000.0
2005-11-10 04:51:00,1.39512,1.39512,1.39502,1.39502,35000000.0
2005-11-10 04:52:00,1.39504,1.39548,1.39502,1.39519,58400001.0
2005-11-10 04:53:00,1.39515,1.39538,1.395,1.39505,65600001.0
2005-11-10 04:54:00,1.39468,1.39499,1.39468,1.3947,53000000.0
2005-11-10 04:55:00,1.3952,1.3952,1.39484,1.39512,29000000.0
2005-11-10 04:56:00,1.39484,1.39521,1.39484,1.39503,48100000.0
2005-11-10 04:57:00,1.39478,1.39518,1.39478,1.39478,34200000.0
2005-11-10 04:58:00,1.39476,1.39536,1.39476,1.39527,59700000.0
2005-11-10 04:59:00,1.39498,1.3951,1.39483,1.39483,120200000.0
2005-11-10 05:00:00,1.39529,1.3954,1.39508,1.3954,33600000.0
2005-11-10 05:01:00,1.39537,1.39554,1.39532,1.39554,22200000.0
2005-11-10 05:02:00,1.39541,1.39553,1.39521,1.39541,34000000.0
2005-11-10 05:03:00,1.39528,1.39586,1.39528,1.39583,159300000.0
2005-11-10 05:04:00,1.39585,1.39585,1.39567,1.39573,208200000.0
2005-11-10 05:05:00,1.39579,1.39583,1.39563,1.3957,173100000.0
2005-11-10 05:06:00,1.39576,1.39581,1.39563,1.39576,153400000.0
2005-11-10 05:07:00,1.39546,1.39602,1.39546,1.39557,277400001.0
2005-11-10 05:08:00,1.39593,1.39609,1.39583,1.39587,295700001.0
2005-11-10 05:09:00,1.39579,1.39612,1.39577,1.39579,234100001.0
2005-11-10 05:10:00,1.3957,1.39585,1.39561,1.39578,221700000.0
2005-11-10 05:11:00,1.39578,1.39588,1.39568,1.39578,141000000.0
2005-11-10 05:12:00,1.39578,1.39581,1.39568,1.39573,106800000.0
2005-11-10 05:13:00,1.3958,1.39605,1.3958,1.39585,149400000.0
2005-11-10 05:14:00,1.3958,1.39585,1.39575,1.39578,245700000.0
2005-11-10 05:15:00,1.39594,1.39622,1.3959,1.39609,35000000.0
2005-11-10 05:16:00,1.39602,1.39613,1.39588,1.39591,178100000.0
2005-11-10 05:17:00,1.39593,1.39605,1.39572,1.39605,184900000.0
2005-11-10 05:18:00,1.39615,1.39624,1.39596,1.39612,312400001.0
2005-11-10 05:19:00,1.39589,1.39627,1.39576,1.3958,301900002.0
2005-11-10 05:20:00,1.39592,1.39605,1.39587,1.39597,199800000.0
2005-11-10 05:21:00,1.39588,1.39624,1.39583,1.39588,292700000.0
2005-11-10 05:22:00,1.39583,1.3959,1.39575,1.3958,231100000.0
2005-11-10 05:23:00,1.39575,1.39588,1.39575,1.39583,133000000.0
2005-11-10 05:24:00,1.39577,1.3958,1.39567,1.39573,173100000.0
2005-11-10 05:25:00,1.39596,1.39618,1.3957,1.39573,206100000.0
2005-11-10 05:26:00,1.39569,1.39572,1.39564,1.39569,144200001.0
2005-11-10 05:27:00,1.3959,1.3959,1.39541,1.39558,194900000.0
2005-11-10 05:28:00,1.39553,1.39563,1.39528,1.39553,241300000.0
2005-11-10 05:29:00,1.39544,1.39555,1.3952,1.3953,266100000.0
2005-11-10 05:30:00,1.3953,1.39565,1.39525,1.39529,237000000.0
2005-11-10 05:31:00,1.39532,1.39562,1.39526,1.39531,50900000.0
2005-11-10 05:32:00,1.3941,1.3945,1.3941,1.3944,64400002.0
2005-11-10 05:33:00,1.3941,1.3946,1.3941,1.3946,64400002.0
2005-11-10 05:34:00,1.3951,1.3951,1.3949,1.395,64400002.0
2005-11-10 05:35:00,1.39519,1.39519,1.39477,1.39519,64400002.0
2005-11-10 05:36:00,1.39494,1.39506,1.39486,1.39486,163700000.0
2005-11-10 05:37:00,1.39486,1.39496,1.39481,1.39486,184800001.0
2005-11-10 05:38:00,1.39491,1.39511,1.39489,1.39506,145300000.0
2005-11-10 05:39:00,1.39506,1.39516,1.39496,1.39506,179600000.0
2005-11-10 05:40:00,1.39487,1.39516,1.39475,1.39498,184200000.0
2005-11-10 05:41:00,1.39475,1.3949,1.3945,1.39488,130400000.0
2005-11-10 05:42:00,1.39498,1.39498,1.39464,1.39485,234900000.0
2005-11-10 05:43:00,1.39487,1.39495,1.39482,1.39485,80800000.0
2005-11-10 05:44:00,1.39482,1.39499,1.39474,1.39479,119200001.0
2005-11-10 05:45:00,1.39479,1.39489,1.39453,1.39453,174300000.0
2005-11-10 05:46:00,1.39454,1.39469,1.39449,1.39459,189400000.0
2005-11-10 05:47:00,1.3946,1.39472,1.3945,1.39462,224800000.0
2005-11-10 05:48:00,1.39446,1.39475,1.39444,1.39474,256400001.0
2005-11-10 05:49:00,1.39474,1.39481,1.39438,1.39438,173600000.0
2005-11-10 05:50:00,1.39434,1.39482,1.39433,1.39456,269200000.0
2005-11-10 05:52:00,1.3943,1.3944,1.3943,1.3944,221800000.0
2005-11-10 05:53:00,1.3945,1.3945,1.3945,1.3945,221800000.0
2005-11-10 05:54:00,1.39461,1.39471,1.3944,1.39453,221800000.0
2005-11-10 05:55:00,1.39435,1.39444,1.39412,1.39417,187100000.0
2005-11-10 05:56:00,1.39416,1.39427,1.39403,1.39403,127600000.0
2005-11-10 05:57:00,1.39397,1.39407,1.39389,1.3939,185000000.0
2005-11-10 05:58:00,1.39395,1.394,1.39383,1.39383,154600001.0
2005-11-10 05:59:00,1.39395,1.39395,1.39377,1.3938,75000000.0
2005-11-10 06:00:00,1.39383,1.39385,1.39375,1.3938,215200000.0
2005-11-10 06:01:00,1.39392,1.39397,1.39377,1.3938,182000001.0
2005-11-10 06:02:00,1.39377,1.39395,1.3937,1.39373,289100001.0
2005-11-10 06:03:00,1.3939,1.39413,1.39381,1.39413,55000000.0
2005-11-10 06:04:00,1.39398,1.39398,1.39363,1.39392,137500000.0
2005-11-10 06:05:00,1.39366,1.39389,1.39355,1.39373,380300000.0
2005-11-10 06:06:00,1.3939,1.39432,1.39383,1.39432,73600000.0
2005-11-10 06:07:00,1.39436,1.39436,1.39402,1.39427,304100002.0
2005-11-10 06:08:00,1.39433,1.39472,1.39433,1.39448,486400000.0
2005-11-10 06:09:00,1.39463,1.39491,1.3945,1.3947,406500000.0
2005-11-10 06:10:00,1.39484,1.39489,1.39466,1.3947,296000001.0
2005-11-10 06:11:00,1.3947,1.39482,1.39458,1.3947,420900001.0
2005-11-10 06:12:00,1.39469,1.39496,1.39466,1.39481,278300000.0
2005-11-10 06:13:00,1.3953,1.3956,1.3951,1.3956,365100001.0
2005-11-10 06:14:00,1.39462,1.39462,1.39423,1.39432,365100001.0
2005-11-10 06:15:00,1.3944,1.3944,1.39421,1.39426,154700000.0
2005-11-10 06:16:00,1.39435,1.39442,1.39424,1.39442,214200000.0
2005-11-10 06:17:00,1.39424,1.3945,1.39424,1.39443,147500000.0
2005-11-10 06:18:00,1.39436,1.39457,1.39434,1.39436,241900000.0
2005-11-10 06:19:00,1.39434,1.39452,1.39421,1.39421,216400000.0
2005-11-10 06:20:00,1.39406,1.3941,1.39386,1.39389,348300003.0
2005-11-10 06:21:00,1.39397,1.394,1.39371,1.39377,311200003.0
2005-11-10 06:22:00,1.39386,1.39419,1.39386,1.39407,252400001.0
2005-11-10 06:23:00,1.39403,1.3943,1.39403,1.39405,286300000.0
2005-11-10 06:24:00,1.39406,1.39424,1.39396,1.39402,332800000.0
2005-11-10 06:25:00,1.39398,1.39406,1.39393,1.39401,210000000.0
2005-11-10 06:26:00,1.3939,1.39395,1.39377,1.39381,351800003.0
2005-11-10 06:27:00,1.39377,1.39397,1.39376,1.39397,298600000.0
2005-11-10 06:28:00,1.39404,1.39424,1.3939,1.39393,362600000.0
2005-11-10 06:29:00,1.39378,1.39397,1.39377,1.39382,127400000.0
2005-11-10 06:30:00,1.39388,1.39415,1.39379,1.39381,310500000.0
2005-11-10 06:31:00,1.39389,1.39432,1.39389,1.39432,145800000.0
2005-11-10 06:32:00,1.3943,1.39434,1.39401,1.39434,188900000.0
2005-11-10 06:33:00,1.39442,1.39466,1.39442,1.39449,243500000.0
2005-11-10 06:34:00,1.39499,1.39516,1.39487,1.39497,282000000.0
2005-11-10 06:35:00,1.39479,1.39504,1.39477,1.39479,150600000.0
2005-11-10 06:36:00,1.39479,1.39479,1.39451,1.39459,76600000.0
2005-11-10 06:37:00,1.39449,1.39454,1.39438,1.39439,205200000.0
2005-11-10 06:38:00,1.39437,1.39463,1.39434,1.39435,125100000.0
2005-11-10 06:39:00,1.39443,1.39455,1.39442,1.39451,34000000.0
2005-11-10 06:40:00,1.39453,1.39461,1.39443,1.39456,158900000.0
2005-11-10 06:41:00,1.39456,1.3947,1.39448,1.39453,176600000.0
2005-11-10 06:42:00,1.39453,1.39457,1.39419,1.39428,256600000.0
2005-11-10 06:43:00,1.39437,1.39444,1.39432,1.3944,158600000.0
2005-11-10 06:44:00,1.3945,1.3945,1.39431,1.39434,314900001.0
2005-11-10 06:45:00,1.39434,1.39437,1.39413,1.39437,276800001.0
2005-11-10 06:46:00,1.3943,1.39446,1.39428,1.39446,197500000.0
2005-11-10 06:47:00,1.39448,1.39456,1.39438,1.39451,235600000.0
2005-11-10 06:48:00,1.39434,1.39451,1.39431,1.39435,30000000.0
2005-11-10 06:49:00,1.39431,1.39458,1.39424,1.39441,289400001.0
2005-11-10 06:50:00,1.39451,1.39452,1.39435,1.39441,45200000.0
2005-11-10 06:51:00,1.39458,1.39458,1.39409,1.39437,63600000.0
2005-11-10 06:52:00,1.39425,1.39443,1.39425,1.39435,229100002.0
2005-11-10 06:53:00,1.39438,1.39465,1.39438,1.39445,265400002.0
2005-11-10 06:54:00,1.39447,1.39487,1.39443,1.39445,410500001.0
2005-11-10 06:55:00,1.39443,1.39453,1.39433,1.39445,318000001.0
2005-11-10 06:56:00,1.39455,1.39455,1.39438,1.39438,30000000.0
2005-11-10 06:57:00,1.39452,1.3946,1.39445,1.39445,64400000.0
2005-11-10 06:58:00,1.39437,1.39442,1.39422,1.39435,205400000.0
2005-11-10 06:59:00,1.39431,1.39459,1.39426,1.39453,299400001.0
2005-11-10 07:00:00,1.39468,1.39484,1.39453,1.39484,147200001.0
2005-11-10 07:01:00,1.39458,1.39474,1.39444,1.39445,306500001.0
2005-11-10 07:02:00,1.3944,1.39462,1.39437,1.39459,415900004.0
2005-11-10 07:03:00,1.39465,1.39479,1.39464,1.39478,166800000.0
2005-11-10 07:04:00,1.39479,1.39485,1.39462,1.39483,329300002.0
2005-11-10 07:05:00,1.39497,1.39497,1.39481,1.39487,111800000.0
2005-11-10 07:06:00,1.39489,1.39494,1.39474,1.39487,184700000.0
2005-11-10 07:07:00,1.39494,1.39505,1.39482,1.39497,220700001.0
2005-11-10 07:08:00,1.39501,1.39516,1.39482,1.39488,258400002.0
2005-11-10 07:09:00,1.39486,1.39494,1.39474,1.39481,196100000.0
2005-11-10 07:10:00,1.39502,1.39511,1.39493,1.39495,524800002.0
2005-11-10 07:11:00,1.39483,1.39491,1.39475,1.39478,375600000.0
2005-11-10 07:12:00,1.39474,1.39493,1.39468,1.39493,300800000.0
2005-11-10 07:13:00,1.39511,1.39528,1.39502,1.39507,284300001.0
2005-11-10 07:14:00,1.39533,1.3954,1.39515,1.39517,535200002.0
2005-11-10 07:15:00,1.39529,1.39539,1.39504,1.39539,263600002.0
2005-11-10 07:16:00,1.39523,1.39534,1.39512,1.39522,192300000.0
2005-11-10 07:17:00,1.39514,1.39536,1.39508,1.39508,250200000.0
2005-11-10 07:18:00,1.39509,1.39532,1.39504,1.39527,458400002.0
2005-11-10 07:19:00,1.39525,1.39546,1.39513,1.39539,318800000.0
2005-11-10 07:20:00,1.39548,1.39576,1.39539,1.39557,512800002.0
2005-11-10 07:21:00,1.39544,1.39554,1.39526,1.39529,239600001.0
2005-11-10 07:22:00,1.39541,1.3957,1.3954,1.39565,403200001.0
2005-11-10 07:23:00,1.39555,1.39567,1.39532,1.39541,474000001.0
2005-11-10 07:24:00,1.39542,1.39569,1.39542,1.39551,231700000.0
2005-11-10 07:25:00,1.3956,1.39568,1.39542,1.39552,399200001.0
2005-11-10 07:26:00,1.39544,1.39557,1.39536,1.39547,269900000.0
2005-11-10 07:27:00,1.39544,1.39559,1.39527,1.39554,170800000.0
2005-11-10 07:28:00,1.39558,1.39569,1.39552,1.39552,231700001.0
2005-11-10 07:29:00,1.39558,1.39589,1.39558,1.39562,213300000.0
2005-11-10 07:30:00,1.39568,1.39586,1.39563,1.39584,500500001.0
2005-11-10 07:31:00,1.3958,1.39602,1.39578,1.39585,262200000.0
2005-11-10 07:32:00,1.3958,1.39581,1.39555,1.39575,499300002.0
2005-11-10 07:33:00,1.39568,1.39573,1.3954,1.3954,381700000.0
2005-11-10 07:34:00,1.39543,1.39543,1.39524,1.39528,299200001.0
2005-11-10 07:35:00,1.39517,1.39543,1.39517,1.3953,308500002.0
2005-11-10 07:36:00,1.39526,1.3954,1.39513,1.39517,355400000.0
2005-11-10 07:37:00,1.39517,1.39538,1.39508,1.39519,215000000.0
2005-11-10 07:38:00,1.39499,1.39521,1.39499,1.39521,28000000.0
2005-11-10 07:39:00,1.39514,1.39524,1.39504,1.39524,380800000.0
2005-11-10 07:40:00,1.39519,1.39531,1.39506,1.39514,350200000.0
2005-11-10 07:41:00,1.39512,1.39534,1.39506,1.39522,660800002.0
2005-11-10 07:42:00,1.39517,1.39517,1.39486,1.39487,285800001.0
2005-11-10 07:43:00,1.3948,1.39496,1.39473,1.39485,190000000.0
2005-11-10 07:44:00,1.39489,1.39501,1.39481,1.39481,402200000.0
2005-11-10 07:45:00,1.39483,1.39493,1.39471,1.39476,385400000.0
2005-11-10 07:46:00,1.3948,1.39499,1.39458,1.39481,456400000.0
2005-11-10 07:47:00,1.39498,1.39518,1.3948,1.39487,720300000.0
2005-11-10 07:48:00,1.39475,1.39505,1.39469,1.39485,723300000.0
2005-11-10 07:49:00,1.39502,1.39512,1.39482,1.39495,686300002.0
2005-11-10 07:50:00,1.395,1.39522,1.39491,1.39506,631400000.0
2005-11-10 07:51:00,1.3952,1.39522,1.39492,1.39514,593400000.0
2005-11-10 07:52:00,1.39514,1.39529,1.39507,1.3952,461200000.0
2005-11-10 07:53:00,1.39516,1.39538,1.39494,1.39524,633000002.0
2005-11-10 07:54:00,1.39533,1.39546,1.39524,1.39531,385900002.0
2005-11-10 07:55:00,1.39526,1.39544,1.39521,1.39528,355700000.0
2005-11-10 07:56:00,1.39519,1.39534,1.39499,1.39514,675200003.0
2005-11-10 07:57:00,1.39506,1.3953,1.3949,1.39503,603800002.0
2005-11-10 07:58:00,1.3951,1.3952,1.39497,1.39502,696800002.0
2005-11-10 07:59:00,1.39509,1.3952,1.39494,1.39506,493800000.0
2005-11-10 08:00:00,1.39492,1.39505,1.39479,1.39496,371200000.0
2005-11-10 08:01:00,1.39485,1.39519,1.3948,1.39501,471700000.0
2005-11-10 08:02:00,1.39504,1.39519,1.39497,1.39504,216800001.0
2005-11-10 08:03:00,1.39501,1.3952,1.39494,1.39499,424600000.0
2005-11-10 08:04:00,1.39502,1.3952,1.39497,1.39519,410100001.0
2005-11-10 08:05:00,1.39512,1.39512,1.39495,1.39495,303100002.0
2005-11-10 08:06:00,1.39521,1.39527,1.39492,1.39509,680500000.0
2005-11-10 08:07:00,1.395,1.39516,1.39486,1.39494,504400000.0
2005-11-10 08:08:00,1.39501,1.39539,1.39501,1.39539,415700000.0
2005-11-10 08:09:00,1.39554,1.39562,1.39527,1.39542,544800004.0
2005-11-10 08:10:00,1.39538,1.39568,1.39521,1.39568,547500001.0
2005-11-10 08:11:00,1.39561,1.39579,1.39545,1.39563,238300000.0
2005-11-10 08:12:00,1.39548,1.39561,1.39529,1.39553,391500003.0
2005-11-10 08:13:00,1.39564,1.3959,1.39559,1.3957,251900000.0
2005-11-10 08:14:00,1.39559,1.39569,1.39548,1.39548,108900000.0
2005-11-10 08:15:00,1.39528,1.39558,1.39525,1.39545,246000000.0
2005-11-10 08:16:00,1.39552,1.39562,1.39545,1.39548,264300001.0
2005-11-10 08:17:00,1.3955,1.39564,1.39533,1.39555,296300002.0
2005-11-10 08:18:00,1.39561,1.39577,1.39558,1.39559,170200000.0
2005-11-10 08:19:00,1.39556,1.39571,1.39549,1.3957,274100000.0
2005-11-10 08:20:00,1.39573,1.39587,1.39567,1.3957,328300002.0
2005-11-10 08:21:00,1.39571,1.39596,1.39563,1.39578,532800000.0
2005-11-10 08:22:00,1.39575,1.39586,1.39568,1.39578,308500000.0
2005-11-10 08:23:00,1.39573,1.39586,1.39563,1.39565,264500000.0
2005-11-10 08:24:00,1.39572,1.39588,1.39567,1.39582,455600000.0
2005-11-10 08:25:00,1.39593,1.39599,1.39569,1.39584,586400004.0
2005-11-10 08:26:00,1.39589,1.39607,1.39587,1.39597,385400002.0
2005-11-10 08:27:00,1.39614,1.39622,1.39599,1.39609,374300000.0
2005-11-10 08:28:00,1.39604,1.39614,1.39577,1.39595,564000000.0
2005-11-10 08:29:00,1.39591,1.39608,1.39584,1.39594,402300000.0
2005-11-10 08:30:00,1.39597,1.39613,1.39591,1.39612,419900000.0
2005-11-10 08:31:00,1.39616,1.39632,1.39603,1.39617,290600000.0
2005-11-10 08:32:00,1.39604,1.39617,1.39593,1.39605,240600000.0
2005-11-10 08:33:00,1.39616,1.39624,1.39612,1.39617,240300001.0
2005-11-10 08:34:00,1.39613,1.39617,1.39591,1.39598,584200000.0
2005-11-10 08:35:00,1.39602,1.39625,1.39597,1.39599,502000000.0
2005-11-10 08:36:00,1.39589,1.39618,1.39585,1.39599,391600000.0
2005-11-10 08:37:00,1.39589,1.39606,1.39577,1.39595,352000002.0
2005-11-10 08:38:00,1.39585,1.39589,1.39562,1.39582,372500004.0
2005-11-10 08:39:00,1.39587,1.39607,1.39577,1.3959,622800001.0
2005-11-10 08:40:00,1.39575,1.39612,1.39575,1.39578,347500000.0
2005-11-10 08:41:00,1.39598,1.3961,1.39575,1.39598,438500002.0
2005-11-10 08:42:00,1.39604,1.39632,1.39598,1.39605,454300001.0
2005-11-10 08:43:00,1.39619,1.39645,1.39611,1.39611,316200000.0
2005-11-10 08:44:00,1.396,1.39617,1.39596,1.39613,454100001.0
2005-11-10 08:45:00,1.39615,1.3965,1.39607,1.39609,699300001.0
2005-11-10 08:46:00,1.39625,1.39652,1.39611,1.39612,714500003.0
2005-11-10 08:47:00,1.39597,1.39605,1.39579,1.3958,543100003.0
2005-11-10 08:48:00,1.3959,1.39616,1.39584,1.39609,353900000.0
2005-11-10 08:49:00,1.39602,1.39619,1.39595,1.39602,480400000.0
2005-11-10 08:50:00,1.39617,1.39618,1.39588,1.39609,493600000.0
2005-11-10 08:51:00,1.39617,1.39657,1.39605,1.39623,498500002.0
2005-11-10 08:52:00,1.39633,1.39641,1.39609,1.39616,553500000.0
2005-11-10 08:53:00,1.3964,1.39661,1.39617,1.39628,462800001.0
2005-11-10 08:54:00,1.39618,1.39633,1.39605,1.39614,734100003.0
2005-11-10 08:55:00,1.39611,1.39626,1.39591,1.39613,561700000.0
2005-11-10 08:56:00,1.39622,1.39658,1.39617,1.39648,497500000.0
2005-11-10 08:57:00,1.3965,1.39671,1.39627,1.39641,509200000.0
2005-11-10 08:58:00,1.39645,1.39684,1.39638,1.39657,473800000.0
2005-11-10 08:59:00,1.39629,1.39645,1.3962,1.39623,321000001.0
2005-11-10 09:00:00,1.39617,1.39625,1.39598,1.3961,478400001.0
2005-11-10 09:01:00,1.39595,1.39614,1.39586,1.39595,382700001.0
2005-11-10 09:02:00,1.39592,1.39621,1.39586,1.39601,743800001.0
2005-11-10 09:03:00,1.39594,1.396,1.3957,1.3957,559300001.0
2005-11-10 09:04:00,1.39601,1.39601,1.39553,1.39562,670700001.0
2005-11-10 09:05:00,1.3955,1.39579,1.3955,1.39569,618900004.0
2005-11-10 09:06:00,1.39561,1.39586,1.39548,1.39569,632600005.0
2005-11-10 09:07:00,1.39552,1.39568,1.39536,1.39541,421300000.0
2005-11-10 09:08:00,1.39525,1.39539,1.39522,1.39524,200700000.0
2005-11-10 09:09:00,1.3954,1.39576,1.39532,1.39576,302900001.0
2005-11-10 09:10:00,1.39599,1.39617,1.39583,1.39583,349100001.0
2005-11-10 09:11:00,1.39574,1.39602,1.39564,1.39568,574300000.0
2005-11-10 09:12:00,1.39567,1.39584,1.39551,1.39553,481300000.0
2005-11-10 09:13:00,1.39542,1.39567,1.39532,1.39535,512400001.0
2005-11-10 09:14:00,1.39525,1.39536,1.39512,1.39536,293900000.0
2005-11-10 09:15:00,1.39537,1.39559,1.3952,1.39559,414600003.0
2005-11-10 09:16:00,1.39558,1.39578,1.39552,1.39561,527000000.0
2005-11-10 09:17:00,1.39542,1.39555,1.39522,1.39523,517100001.0
2005-11-10 09:18:00,1.39516,1.39548,1.39516,1.39548,195600001.0
2005-11-10 09:19:00,1.39558,1.39588,1.3955,1.39566,496100000.0
2005-11-10 09:20:00,1.39555,1.39563,1.39544,1.39544,241100000.0
2005-11-10 09:21:00,1.39559,1.39567,1.39546,1.39564,326300002.0
2005-11-10 09:22:00,1.3956,1.39588,1.3956,1.3958,338700001.0
2005-11-10 09:23:00,1.39603,1.39624,1.39593,1.39608,445100003.0
2005-11-10 09:24:00,1.39598,1.39598,1.39566,1.39566,388800001.0
2005-11-10 09:25:00,1.3957,1.39579,1.39549,1.39579,374800000.0
2005-11-10 09:26:00,1.39576,1.39597,1.39562,1.39589,537500004.0
2005-11-10 09:27:00,1.39588,1.39606,1.39581,1.39598,367700000.0
2005-11-10 09:28:00,1.39593,1.39615,1.3958,1.39607,489700000.0
2005-11-10 09:29:00,1.39635,1.39644,1.39616,1.39635,417900000.0
2005-11-10 09:30:00,1.39632,1.39645,1.39612,1.39616,709300001.0
2005-11-10 09:31:00,1.39596,1.39638,1.39596,1.39616,396900000.0
2005-11-10 09:32:00,1.39607,1.39608,1.39586,1.39594,413400001.0
2005-11-10 09:33:00,1.39602,1.39617,1.39598,1.39601,314600001.0
2005-11-10 09:34:00,1.39618,1.39637,1.39597,1.39597,455700000.0
2005-11-10 09:35:00,1.39601,1.39619,1.39601,1.39617,240300001.0
2005-11-10 09:36:00,1.3963,1.39636,1.39603,1.39625,420500000.0
2005-11-10 09:37:00,1.3963,1.39648,1.39612,1.3964,426000001.0
2005-11-10 09:38:00,1.39645,1.39671,1.39642,1.39647,425700002.0
2005-11-10 09:39:00,1.39649,1.39661,1.3963,1.3963,406500000.0
2005-11-10 09:40:00,1.39628,1.39637,1.39619,1.39637,393600000.0
2005-11-10 09:41:00,1.39652,1.39673,1.39627,1.39653,521600001.0
2005-11-10 09:42:00,1.39662,1.39678,1.39639,1.39641,479200000.0
2005-11-10 09:43:00,1.39647,1.39665,1.39638,1.39656,291700000.0
2005-11-10 09:44:00,1.39656,1.39675,1.39645,1.39645,448500001.0
2005-11-10 09:45:00,1.39665,1.3967,1.39647,1.39665,519300002.0
2005-11-10 09:46:00,1.39661,1.39666,1.39639,1.39639,292600001.0
2005-11-10 09:47:00,1.39641,1.39647,1.39608,1.39615,405700000.0
2005-11-10 09:48:00,1.39628,1.39633,1.39588,1.39627,312800000.0
2005-11-10 09:49:00,1.39634,1.39673,1.39632,1.39668,563500000.0
2005-11-10 09:50:00,1.39668,1.39691,1.39661,1.39681,463900000.0
2005-11-10 09:51:00,1.39685,1.39699,1.39669,1.39673,425900000.0
2005-11-10 09:52:00,1.39664,1.39681,1.39654,1.39665,469000000.0
2005-11-10 09:53:00,1.39676,1.39712,1.39676,1.3969,310500000.0
2005-11-10 09:54:00,1.39704,1.39733,1.39695,1.39704,503400001.0
2005-11-10 09:55:00,1.39685,1.397,1.39669,1.39689,549600000.0
2005-11-10 09:56:00,1.39685,1.39702,1.39668,1.39696,384600001.0
2005-11-10 09:57:00,1.39699,1.39714,1.39689,1.39689,643200000.0
2005-11-10 09:58:00,1.39692,1.39696,1.39662,1.39669,771700001.0
2005-11-10 09:59:00,1.39671,1.39702,1.39663,1.3968,718100003.0
2005-11-10 10:00:00,1.39683,1.39696,1.39673,1.39682,227900000.0
2005-11-10 10:01:00,1.39695,1.39698,1.39659,1.3968,645400001.0
2005-11-10 10:02:00,1.39684,1.39704,1.39662,1.39693,630900001.0
2005-11-10 10:03:00,1.39672,1.39706,1.39661,1.39704,401600001.0
2005-11-10 10:04:00,1.39685,1.39685,1.39644,1.39678,406800000.0
2005-11-10 10:05:00,1.39667,1.39716,1.39667,1.3971,363900001.0
2005-11-10 10:06:00,1.39721,1.39738,1.39683,1.39707,533600000.0
2005-11-10 10:07:00,1.39687,1.3971,1.39676,1.39697,542600003.0
2005-11-10 10:08:00,1.39694,1.39723,1.39691,1.39712,516500000.0
2005-11-10 10:09:00,1.39733,1.39741,1.39712,1.39741,541000002.0
2005-11-10 10:10:00,1.3973,1.39737,1.39722,1.39729,374900001.0
2005-11-10 10:11:00,1.39722,1.39727,1.39683,1.39696,391600002.0
2005-11-10 10:12:00,1.39692,1.39696,1.39673,1.3968,487000001.0
2005-11-10 10:13:00,1.39685,1.39699,1.3967,1.3967,528900003.0
2005-11-10 10:14:00,1.39666,1.3969,1.3966,1.39663,579500003.0
2005-11-10 10:15:00,1.39666,1.39683,1.39656,1.39663,413000001.0
2005-11-10 10:16:00,1.39671,1.39693,1.39665,1.39678,365300000.0
2005-11-10 10:17:00,1.39685,1.39687,1.39646,1.39667,336500000.0
2005-11-10 10:18:00,1.39672,1.39684,1.39655,1.39656,419600003.0
2005-11-10 10:19:00,1.39661,1.39671,1.39655,1.39669,317600001.0
2005-11-10 10:20:00,1.39661,1.39676,1.39652,1.3966,534700001.0
2005-11-10 10:21:00,1.39675,1.39701,1.39672,1.39688,391000002.0
2005-11-10 10:22:00,1.39711,1.39733,1.39679,1.39679,348200001.0
2005-11-10 10:23:00,1.39652,1.39672,1.39644,1.39654,494000002.0
2005-11-10 10:24:00,1.39667,1.3969,1.39652,1.39688,445500000.0
2005-11-10 10:25:00,1.3969,1.3969,1.39651,1.39654,371900000.0
2005-11-10 10:26:00,1.39659,1.39676,1.39641,1.39658,520600000.0
2005-11-10 10:27:00,1.39654,1.39654,1.39623,1.39623,462000000.0
2005-11-10 10:28:00,1.39628,1.39647,1.39616,1.39625,715800002.0
2005-11-10 10:29:00,1.39625,1.39646,1.39612,1.39612,510100002.0
2005-11-10 10:30:00,1.39618,1.39651,1.39607,1.39639,683000002.0
2005-11-10 10:31:00,1.39619,1.39646,1.39611,1.39615,520200000.0
2005-11-10 10:32:00,1.39603,1.39638,1.39603,1.39608,540100002.0
2005-11-10 10:33:00,1.39636,1.39654,1.3962,1.39654,605800001.0
2005-11-10 10:34:00,1.39659,1.39664,1.39639,1.39656,441200002.0
2005-11-10 10:35:00,1.39639,1.39654,1.39625,1.39625,528400001.0
2005-11-10 10:36:00,1.39626,1.39644,1.39609,1.3963,579000004.0
2005-11-10 10:37:00,1.39635,1.3964,1.39615,1.39635,536100003.0
2005-11-10 10:38:00,1.39641,1.39649,1.39626,1.39626,375800001.0
2005-11-10 10:39:00,1.39646,1.39686,1.39643,1.39686,437800001.0
2005-11-10 10:40:00,1.39665,1.39665,1.39611,1.39633,330400001.0
2005-11-10 10:41:00,1.39637,1.39657,1.39623,1.39635,697700000.0
2005-11-10 10:42:00,1.3965,1.39668,1.39641,1.39668,387200000.0
2005-11-10 10:43:00,1.39663,1.39692,1.39651,1.39657,423300000.0
2005-11-10 10:44:00,1.39673,1.39693,1.39652,1.39681,582100003.0
2005-11-10 10:45:00,1.39691,1.39695,1.39652,1.39674,552700001.0
2005-11-10 10:46:00,1.39669,1.3969,1.39664,1.3969,316300001.0
2005-11-10 10:47:00,1.39713,1.39733,1.39705,1.39715,400500002.0
2005-11-10 10:48:00,1.39722,1.39728,1.39704,1.39705,534200000.0
2005-11-10 10:49:00,1.39704,1.3972,1.39694,1.39705,403800001.0
2005-11-10 10:50:00,1.397,1.39724,1.39678,1.39703,522800001.0
2005-11-10 10:51:00,1.39698,1.39741,1.39695,1.3974,503300000.0
2005-11-10 10:52:00,1.39733,1.39733,1.39694,1.39695,280400000.0
2005-11-10 10:53:00,1.39682,1.39692,1.39671,1.39675,388200001.0
2005-11-10 10:54:00,1.39666,1.39681,1.39654,1.39668,435800001.0
2005-11-10 10:55:00,1.39656,1.39669,1.3964,1.39649,465100000.0
2005-11-10 10:56:00,1.39642,1.39652,1.39627,1.39647,520200000.0
2005-11-10 10:57:00,1.39652,1.39657,1.39632,1.39647,356600000.0
2005-11-10 10:58:00,1.39655,1.39668,1.39639,1.39654,435300000.0
2005-11-10 10:59:00,1.39658,1.39692,1.39636,1.39636,839000000.0
2005-11-10 11:00:00,1.39624,1.39637,1.39609,1.39621,506400000.0
2005-11-10 11:01:00,1.39622,1.39663,1.39622,1.39637,598300001.0
2005-11-10 11:02:00,1.39651,1.39679,1.39647,1.39654,480500000.0
2005-11-10 11:03:00,1.39647,1.39664,1.39624,1.39627,258400000.0
2005-11-10 11:04:00,1.39639,1.39665,1.39623,1.3965,579100004.0
2005-11-10 11:05:00,1.39643,1.39654,1.39623,1.39636,517500001.0
2005-11-10 11:06:00,1.39635,1.39656,1.39618,1.39654,589900000.0
2005-11-10 11:07:00,1.39659,1.39667,1.39643,1.39647,251900000.0
2005-11-10 11:08:00,1.39658,1.39664,1.39632,1.39639,326100000.0
2005-11-10 11:09:00,1.39631,1.39651,1.39621,1.39624,395800001.0
2005-11-10 11:10:00,1.39631,1.39643,1.39616,1.39638,464400000.0
2005-11-10 11:11:00,1.39635,1.39679,1.39635,1.39648,519300000.0
2005-11-10 11:12:00,1.3965,1.39681,1.39646,1.39681,545800002.0
2005-11-10 11:13:00,1.3969,1.3969,1.39667,1.39675,374400003.0
2005-11-10 11:14:00,1.39665,1.39677,1.39649,1.3966,454000000.0
2005-11-10 11:15:00,1.39667,1.39683,1.39655,1.39664,561000000.0
2005-11-10 11:16:00,1.39668,1.39679,1.39651,1.39674,448800001.0
2005-11-10 11:17:00,1.39697,1.39717,1.3967,1.3967,428700001.0
2005-11-10 11:18:00,1.39672,1.39695,1.39661,1.39679,359300000.0
2005-11-10 11:19:00,1.39682,1.39698,1.39662,1.39666,370200000.0
2005-11-10 11:20:00,1.39656,1.39677,1.39645,1.39646,557100001.0
2005-11-10 11:21:00,1.39662,1.39666,1.3963,1.39657,565300001.0
2005-11-10 11:22:00,1.39631,1.39664,1.39627,1.39641,579100001.0
2005-11-10 11:23:00,1.39636,1.39659,1.39623,1.39652,470600001.0
2005-11-10 11:24:00,1.39662,1.39678,1.39656,1.39665,410500002.0
2005-11-10 11:25:00,1.39664,1.39667,1.39645,1.39652,403300002.0
2005-11-10 11:26:00,1.3965,1.3965,1.39602,1.39621,518100001.0
2005-11-10 11:27:00,1.39626,1.39643,1.39603,1.39615,579000002.0
2005-11-10 11:28:00,1.39636,1.39647,1.39617,1.3963,438400001.0
2005-11-10 11:29:00,1.39635,1.39643,1.39613,1.3963,464300002.0
2005-11-10 11:30:00,1.39638,1.39656,1.39632,1.3965,431700001.0
2005-11-10 11:31:00,1.39645,1.39676,1.39635,1.39649,543500001.0
2005-11-10 11:32:00,1.39648,1.39662,1.39632,1.39652,416700000.0
2005-11-10 11:33:00,1.39665,1.39696,1.3966,1.3969,438600000.0
2005-11-10 11:34:00,1.39686,1.39686,1.3965,1.3965,633100002.0
2005-11-10 11:35:00,1.3966,1.39672,1.39625,1.39646,489200000.0
2005-11-10 11:36:00,1.39634,1.39651,1.39625,1.3964,474300001.0
2005-11-10 11:37:00,1.39633,1.39642,1.39616,1.39629,526800000.0
2005-11-10 11:38:00,1.39628,1.39638,1.39612,1.39617,605200001.0
2005-11-10 11:39:00,1.39631,1.39655,1.39617,1.39622,673100001.0
2005-11-10 11:40:00,1.39623,1.39628,1.39602,1.39624,745900001.0
2005-11-10 11:41:00,1.39617,1.39639,1.39593,1.39609,769500003.0
2005-11-10 11:42:00,1.39609,1.39617,1.39585,1.39602,548800001.0
2005-11-10 11:43:00,1.39608,1.39625,1.39599,1.39601,536600000.0
2005-11-10 11:44:00,1.39624,1.39634,1.39604,1.39609,641500004.0
2005-11-10 11:45:00,1.39627,1.3964,1.39612,1.39628,586400001.0
2005-11-10 11:46:00,1.39624,1.39631,1.39614,1.39629,508900001.0
2005-11-10 11:47:00,1.39621,1.39648,1.39606,1.39633,468400000.0
2005-11-10 11:48:00,1.39632,1.39647,1.39624,1.39632,524600000.0
2005-11-10 11:49:00,1.39652,1.39661,1.3963,1.39642,405400000.0
2005-11-10 11:50:00,1.39664,1.39673,1.39645,1.39655,384900001.0
2005-11-10 11:51:00,1.39647,1.3966,1.39641,1.39646,173900001.0
2005-11-10 11:52:00,1.39674,1.39724,1.39674,1.39723,220900000.0
2005-11-10 11:53:00,1.39734,1.39794,1.39707,1.39733,218100000.0
2005-11-10 11:54:00,1.39712,1.39716,1.3964,1.39648,366000000.0
2005-11-10 11:55:00,1.39649,1.39649,1.39593,1.39593,488600002.0
2005-11-10 11:56:00,1.39597,1.39632,1.3959,1.39622,489900001.0
2005-11-10 11:57:00,1.39648,1.39648,1.39598,1.39598,558800003.0
2005-11-10 11:58:00,1.39597,1.39597,1.39568,1.39571,441600002.0
2005-11-10 11:59:00,1.39596,1.39636,1.39596,1.39619,439600000.0
2005-11-10 12:00:00,1.3963,1.39641,1.39606,1.39622,548200003.0
2005-11-10 12:01:00,1.3962,1.39658,1.39619,1.39624,458600001.0
2005-11-10 12:02:00,1.39604,1.39613,1.39587,1.39607,354300000.0
2005-11-10 12:03:00,1.39605,1.39605,1.39571,1.39598,351200000.0
2005-11-10 12:04:00,1.39586,1.39591,1.39556,1.39565,343000000.0
2005-11-10 12:05:00,1.39572,1.39617,1.39572,1.39612,360200000.0
2005-11-10 12:06:00,1.39622,1.39653,1.39617,1.39623,343400000.0
2005-11-10 12:07:00,1.39618,1.39619,1.39593,1.39616,363500002.0
2005-11-10 12:08:00,1.39616,1.39634,1.39594,1.39607,500000000.0
2005-11-10 12:09:00,1.39606,1.39627,1.39595,1.39622,458100001.0
2005-11-10 12:10:00,1.39613,1.39636,1.39594,1.39617,351500002.0
2005-11-10 12:11:00,1.39611,1.39611,1.39584,1.39599,224200000.0
2005-11-10 12:12:00,1.39591,1.39602,1.39582,1.39591,241900000.0
2005-11-10 12:13:00,1.39581,1.39604,1.39567,1.39595,532100000.0
2005-11-10 12:14:00,1.39601,1.39611,1.39576,1.39595,602600001.0
2005-11-10 12:15:00,1.39586,1.39608,1.39582,1.39598,276700000.0
2005-11-10 12:16:00,1.396,1.39625,1.39594,1.39625,522500004.0
2005-11-10 12:17:00,1.39642,1.3965,1.39635,1.39639,192700000.0
2005-11-10 12:18:00,1.39627,1.39633,1.39602,1.3963,297200001.0
2005-11-10 12:19:00,1.39623,1.39634,1.39611,1.3962,427500000.0
2005-11-10 12:20:00,1.3962,1.39628,1.39603,1.39617,406600000.0
2005-11-10 12:21:00,1.39613,1.3963,1.39604,1.3961,390100001.0
2005-11-10 12:22:00,1.39618,1.39642,1.39613,1.39624,323300001.0
2005-11-10 12:23:00,1.39626,1.39648,1.39623,1.39636,397300000.0
2005-11-10 12:24:00,1.39617,1.39653,1.3961,1.3961,673200002.0
2005-11-10 12:25:00,1.39627,1.39642,1.39604,1.39622,443900002.0
2005-11-10 12:26:00,1.39623,1.39667,1.39623,1.39667,498100000.0
2005-11-10 12:27:00,1.3967,1.39679,1.39653,1.39662,513500000.0
2005-11-10 12:28:00,1.39672,1.3973,1.39672,1.3973,479000001.0
2005-11-10 12:29:00,1.39715,1.39723,1.39682,1.39682,682300001.0
2005-11-10 12:30:00,1.39672,1.3971,1.3966,1.3971,582300001.0
2005-11-10 12:31:00,1.39736,1.39748,1.39707,1.39738,735500001.0
2005-11-10 12:32:00,1.39747,1.39778,1.39739,1.39745,624600001.0
2005-11-10 12:33:00,1.39746,1.39756,1.39733,1.39745,39600000.0
2005-11-10 12:34:00,1.39733,1.39756,1.39718,1.39731,561700002.0
2005-11-10 12:35:00,1.39767,1.39781,1.39752,1.39762,623400002.0
2005-11-10 12:36:00,1.39745,1.39753,1.39732,1.39745,433900000.0
2005-11-10 12:37:00,1.39735,1.39741,1.39703,1.39703,508700000.0
2005-11-10 12:38:00,1.39713,1.39718,1.39683,1.39685,749200001.0
2005-11-10 12:39:00,1.39686,1.39704,1.39676,1.39682,455600001.0
2005-11-10 12:40:00,1.39676,1.39692,1.39662,1.39668,543300000.0
2005-11-10 12:41:00,1.3965,1.3966,1.39622,1.3965,254700000.0
2005-11-10 12:42:00,1.3965,1.39677,1.39641,1.39664,342800002.0
2005-11-10 12:43:00,1.39659,1.39659,1.39615,1.39645,495700003.0
2005-11-10 12:44:00,1.3965,1.39664,1.39637,1.39662,454100002.0
2005-11-10 12:45:00,1.3967,1.39672,1.3964,1.3967,476400000.0
2005-11-10 12:46:00,1.39675,1.39683,1.39663,1.39672,459100001.0
2005-11-10 12:47:00,1.39659,1.39671,1.3965,1.39658,340000000.0
2005-11-10 12:48:00,1.39658,1.39671,1.39645,1.39656,453600002.0
2005-11-10 12:49:00,1.39654,1.3967,1.39642,1.39648,587600000.0
2005-11-10 12:50:00,1.39645,1.39645,1.39606,1.39607,477000000.0
2005-11-10 12:51:00,1.39607,1.39649,1.39597,1.39647,403400000.0
2005-11-10 12:52:00,1.39638,1.39653,1.39628,1.39643,339200000.0
2005-11-10 12:53:00,1.3966,1.39679,1.39654,1.39671,273400000.0
2005-11-10 12:54:00,1.3966,1.39677,1.39646,1.39648,392400000.0
2005-11-10 12:55:00,1.39665,1.39681,1.39652,1.39657,401100000.0
2005-11-10 12:56:00,1.3966,1.39681,1.3965,1.39666,445000000.0
2005-11-10 12:57:00,1.3967,1.39678,1.3964,1.39664,460900000.0
2005-11-10 12:58:00,1.39655,1.39655,1.39632,1.39645,330000002.0
2005-11-10 12:59:00,1.39649,1.39667,1.39625,1.39654,679600001.0
2005-11-10 13:00:00,1.39654,1.39666,1.39635,1.39644,238700002.0
2005-11-10 13:01:00,1.39627,1.39633,1.39604,1.39619,306400000.0
2005-11-10 13:02:00,1.39615,1.39647,1.39614,1.39643,416100001.0
2005-11-10 13:03:00,1.39654,1.39663,1.39618,1.39648,446900000.0
2005-11-10 13:04:00,1.39657,1.39661,1.39638,1.39648,243200000.0
2005-11-10 13:05:00,1.39637,1.39642,1.39632,1.39632,134100000.0
2005-11-10 13:06:00,1.39646,1.3968,1.39644,1.3967,390000001.0
2005-11-10 13:07:00,1.39653,1.39668,1.39635,1.3964,351600004.0
2005-11-10 13:08:00,1.39654,1.39669,1.39639,1.39669,188800000.0
2005-11-10 13:09:00,1.39672,1.39682,1.3963,1.3963,302000001.0
2005-11-10 13:10:00,1.39634,1.39646,1.39624,1.39641,132700000.0
2005-11-10 13:11:00,1.3965,1.39685,1.39628,1.39637,457600001.0
2005-11-10 13:12:00,1.39639,1.39654,1.39627,1.3963,309800000.0
2005-11-10 13:13:00,1.39624,1.39624,1.39605,1.39623,312400001.0
2005-11-10 13:14:00,1.39625,1.39633,1.3962,1.39625,333200000.0
2005-11-10 13:15:00,1.3963,1.39647,1.39613,1.39647,464800001.0
2005-11-10 13:16:00,1.39651,1.39669,1.39651,1.39654,146900000.0
2005-11-10 13:17:00,1.39658,1.39658,1.39639,1.39647,106400000.0
2005-11-10 13:18:00,1.39647,1.39678,1.39647,1.39676,312400000.0
2005-11-10 13:19:00,1.39662,1.39678,1.39646,1.39665,294300003.0
2005-11-10 13:20:00,1.39655,1.39676,1.39647,1.3967,233300000.0
2005-11-10 13:21:00,1.39659,1.39662,1.39651,1.39654,156800000.0
2005-11-10 13:22:00,1.39652,1.39652,1.39633,1.39644,220400000.0
2005-11-10 13:23:00,1.39638,1.39654,1.39638,1.39652,223900000.0
2005-11-10 13:24:00,1.3966,1.39681,1.3966,1.39681,285700000.0
2005-11-10 13:25:00,1.39682,1.39689,1.39671,1.39675,154600000.0
2005-11-10 13:26:00,1.3966,1.39671,1.39645,1.39653,274400002.0
2005-11-10 13:27:00,1.39639,1.39648,1.39622,1.39626,343800002.0
2005-11-10 13:28:00,1.39626,1.39663,1.39626,1.39663,526200004.0
2005-11-10 13:29:00,1.39641,1.39651,1.39615,1.39641,603800000.0
2005-11-10 13:30:00,1.3965,1.39668,1.39639,1.39661,604600004.0
2005-11-10 13:31:00,1.39663,1.39683,1.39638,1.39655,591600002.0
2005-11-10 13:32:00,1.39656,1.39676,1.39654,1.39675,204500002.0
2005-11-10 13:33:00,1.39672,1.39683,1.3966,1.39667,422200001.0
2005-11-10 13:34:00,1.39661,1.39675,1.39642,1.39662,351900002.0
2005-11-10 13:35:00,1.39682,1.39699,1.39664,1.39696,411100001.0
2005-11-10 13:36:00,1.39696,1.39698,1.39675,1.39688,518300007.0
2005-11-10 13:37:00,1.39692,1.39724,1.39692,1.39712,494700000.0
2005-11-10 13:38:00,1.39721,1.39772,1.39711,1.3975,369800000.0
2005-11-10 13:39:00,1.39779,1.39793,1.39766,1.39767,306100003.0
2005-11-10 13:40:00,1.39744,1.39763,1.39728,1.39733,407600000.0
2005-11-10 13:41:00,1.39749,1.39773,1.39744,1.39758,219800002.0
2005-11-10 13:42:00,1.39765,1.39815,1.39765,1.39796,133600000.0
2005-11-10 13:43:00,1.39799,1.39799,1.39767,1.39792,138100000.0
2005-11-10 13:44:00,1.39787,1.39806,1.39779,1.39791,277800000.0
2005-11-10 13:45:00,1.39784,1.39784,1.39748,1.3976,451800001.0
2005-11-10 13:46:00,1.39763,1.39774,1.39733,1.39734,409200000.0
2005-11-10 13:47:00,1.39718,1.39752,1.39714,1.39722,491900003.0
2005-11-10 13:48:00,1.39719,1.39732,1.39718,1.39726,208600000.0
2005-11-10 13:49:00,1.39727,1.39727,1.39703,1.39703,233300001.0
2005-11-10 13:50:00,1.39689,1.39692,1.39672,1.3968,305300001.0
2005-11-10 13:51:00,1.39678,1.39678,1.39646,1.39646,299000001.0
2005-11-10 13:52:00,1.39615,1.39643,1.39602,1.39609,431200002.0
2005-11-10 13:53:00,1.39588,1.39597,1.39557,1.39575,509600001.0
2005-11-10 13:54:00,1.39566,1.39622,1.39564,1.39621,419300001.0
2005-11-10 13:55:00,1.39612,1.39616,1.3959,1.39595,377200004.0
2005-11-10 13:56:00,1.39603,1.3963,1.39601,1.39618,397000001.0
2005-11-10 13:57:00,1.39633,1.39645,1.3962,1.39635,292000000.0
2005-11-10 13:58:00,1.39624,1.39631,1.39608,1.39622,223200001.0
2005-11-10 13:59:00,1.39582,1.39614,1.39579,1.39614,451400003.0
2005-11-10 14:00:00,1.39597,1.3962,1.39592,1.3962,306800001.0
2005-11-10 14:01:00,1.39625,1.39643,1.39623,1.39627,410300000.0
2005-11-10 14:02:00,1.39623,1.39623,1.39575,1.39578,352700002.0
2005-11-10 14:03:00,1.3957,1.39589,1.39552,1.39583,413800001.0
2005-11-10 14:04:00,1.39601,1.39631,1.39596,1.39614,407600001.0
2005-11-10 14:05:00,1.39614,1.39626,1.396,1.39622,343000000.0
2005-11-10 14:06:00,1.39632,1.39658,1.39612,1.39645,325400000.0
2005-11-10 14:07:00,1.39658,1.39663,1.39623,1.39624,343700003.0
2005-11-10 14:08:00,1.39622,1.39626,1.396,1.39603,397000002.0
2005-11-10 14:09:00,1.39606,1.39629,1.39605,1.39605,146000000.0
2005-11-10 14:10:00,1.39618,1.39644,1.39606,1.39606,299900001.0
2005-11-10 14:11:00,1.39611,1.39617,1.39596,1.39614,142400002.0
2005-11-10 14:12:00,1.39609,1.39623,1.39582,1.39613,268500000.0
2005-11-10 14:13:00,1.39612,1.39647,1.39605,1.39607,147000000.0
2005-11-10 14:14:00,1.396,1.39608,1.39589,1.39598,201900000.0
2005-11-10 14:15:00,1.39596,1.39611,1.39576,1.39605,378000003.0
2005-11-10 14:16:00,1.39596,1.39603,1.39578,1.39584,181600001.0
2005-11-10 14:17:00,1.39586,1.39625,1.3958,1.39606,688800003.0
2005-11-10 14:18:00,1.39594,1.39631,1.39569,1.39624,386700001.0
2005-11-10 14:19:00,1.39626,1.39626,1.39595,1.3962,420200001.0
2005-11-10 14:20:00,1.39631,1.39655,1.39626,1.39655,230400000.0
2005-11-10 14:21:00,1.39663,1.39702,1.39655,1.39698,345700001.0
2005-11-10 14:22:00,1.39695,1.39724,1.39674,1.39724,640600001.0
2005-11-10 14:23:00,1.39744,1.39744,1.39709,1.3972,234900002.0
2005-11-10 14:24:00,1.39712,1.39743,1.397,1.39716,488400003.0
2005-11-10 14:25:00,1.39721,1.39728,1.39694,1.39707,584900003.0
2005-11-10 14:26:00,1.39712,1.39735,1.39707,1.39715,618400001.0
2005-11-10 14:27:00,1.39727,1.39727,1.39677,1.39688,424500000.0
2005-11-10 14:28:00,1.39678,1.39679,1.39629,1.39672,68500001.0
2005-11-10 14:29:00,1.39666,1.39696,1.39662,1.39696,53900000.0
2005-11-10 14:30:00,1.39686,1.39686,1.39599,1.39655,42400000.0
2005-11-10 14:31:00,1.39592,1.3963,1.39586,1.39616,40200000.0
2005-11-10 14:32:00,1.39629,1.39637,1.39617,1.39637,38500000.0
2005-11-10 14:33:00,1.39622,1.39693,1.39622,1.39691,33500000.0
2005-11-10 14:34:00,1.39693,1.39693,1.39681,1.39689,82900000.0
2005-11-10 14:35:00,1.39703,1.39703,1.39682,1.39682,18400000.0
2005-11-10 14:36:00,1.39682,1.39682,1.39625,1.39625,37400000.0
2005-11-10 14:37:00,1.39664,1.39664,1.3964,1.39655,61000000.0
2005-11-10 14:38:00,1.39657,1.39657,1.39602,1.39635,35000000.0
2005-11-10 14:39:00,1.39609,1.39651,1.39589,1.39642,27400000.0
2005-11-10 14:40:00,1.39641,1.39665,1.39638,1.39643,40600001.0
2005-11-10 14:41:00,1.39649,1.39666,1.39636,1.39662,29000000.0
2005-11-10 14:42:00,1.39635,1.39635,1.39583,1.39583,39100000.0
2005-11-10 14:43:00,1.39647,1.39658,1.39631,1.39643,48400000.0
2005-11-10 14:44:00,1.39637,1.39688,1.39637,1.39677,32600000.0
2005-11-10 14:45:00,1.39658,1.39658,1.39623,1.39623,44000000.0
2005-11-10 14:46:00,1.3965,1.39655,1.39637,1.39646,23800000.0
2005-11-10 14:47:00,1.39647,1.39651,1.39627,1.39645,42600000.0
2005-11-10 14:48:00,1.39637,1.39638,1.39616,1.39638,34600000.0
2005-11-10 14:49:00,1.3963,1.39653,1.39611,1.39611,59200000.0
2005-11-10 14:50:00,1.39589,1.39618,1.39584,1.39618,42600000.0
2005-11-10 14:51:00,1.39624,1.39634,1.39611,1.39619,37400000.0
2005-11-10 14:52:00,1.39616,1.39638,1.39614,1.39638,31600000.0
2005-11-10 14:53:00,1.39626,1.39634,1.39594,1.39615,32800000.0
2005-11-10 14:54:00,1.39628,1.39628,1.39577,1.39578,30600000.0
2005-11-10 14:55:00,1.39617,1.39631,1.39603,1.3961,38600000.0
2005-11-10 14:56:00,1.39622,1.39622,1.3959,1.3961,46800000.0
2005-11-10 14:57:00,1.39616,1.39616,1.39594,1.39594,28200000.0
2005-11-10 14:58:00,1.39574,1.3959,1.39544,1.39544,39100000.0
2005-11-10 14:59:00,1.3954,1.3957,1.3954,1.39565,42400000.0
2005-11-10 15:00:00,1.39584,1.39593,1.39552,1.39552,51100000.0
2005-11-10 15:01:00,1.39612,1.39625,1.39585,1.39612,35000000.0
2005-11-10 15:02:00,1.39622,1.3963,1.39618,1.3963,24200000.0
2005-11-10 15:03:00,1.39629,1.3964,1.39595,1.39616,52200000.0
2005-11-10 15:04:00,1.39631,1.39643,1.3961,1.39632,43100000.0
2005-11-10 15:05:00,1.39621,1.39626,1.39606,1.39606,33500000.0
2005-11-10 15:06:00,1.39604,1.39618,1.39569,1.39618,32800000.0
2005-11-10 15:07:00,1.39645,1.39656,1.39625,1.39651,26200000.0
2005-11-10 15:08:00,1.39638,1.39655,1.3963,1.39654,47000000.0
2005-11-10 15:09:00,1.3965,1.39666,1.39635,1.39663,42200000.0
2005-11-10 15:10:00,1.39657,1.3967,1.39644,1.39649,38200000.0
2005-11-10 15:11:00,1.39657,1.39673,1.3965,1.3965,40400000.0
2005-11-10 15:12:00,1.39651,1.39657,1.39613,1.3962,46100000.0
2005-11-10 15:13:00,1.3963,1.3963,1.39618,1.39622,35000000.0
2005-11-10 15:14:00,1.39596,1.39614,1.39596,1.39601,30600000.0
2005-11-10 15:15:00,1.39594,1.39616,1.3956,1.39616,56100000.0
2005-11-10 15:16:00,1.39621,1.39658,1.39621,1.39658,21600000.0
2005-11-10 15:17:00,1.39657,1.39676,1.3965,1.39666,61600001.0
2005-11-10 15:18:00,1.39655,1.39685,1.39643,1.39685,34000000.0
2005-11-10 15:19:00,1.39717,1.39742,1.39713,1.39721,32200000.0
2005-11-10 15:20:00,1.39726,1.39742,1.39695,1.397,19600000.0
2005-11-10 15:21:00,1.3969,1.3969,1.39673,1.39687,33500000.0
2005-11-10 15:22:00,1.39676,1.397,1.39661,1.39671,45300000.0
2005-11-10 15:23:00,1.39669,1.39681,1.39641,1.39675,41400000.0
2005-11-10 15:24:00,1.39682,1.39692,1.39663,1.39663,63000002.0
2005-11-10 15:25:00,1.39684,1.39703,1.39681,1.39681,34200000.0
2005-11-10 15:26:00,1.39705,1.39718,1.39695,1.39708,30000000.0
2005-11-10 15:27:00,1.39712,1.39731,1.39687,1.39697,31200000.0
2005-11-10 15:28:00,1.39684,1.39688,1.39673,1.39688,26200000.0
2005-11-10 15:29:00,1.39701,1.39701,1.39619,1.39619,37800000.0
2005-11-10 15:30:00,1.39546,1.39735,1.39461,1.39576,43700000.0
2005-11-10 15:31:00,1.39416,1.39448,1.39304,1.39381,35200000.0
2005-11-10 15:32:00,1.3932,1.39383,1.39287,1.39381,41200000.0
2005-11-10 15:33:00,1.3941,1.39422,1.39294,1.39343,68000000.0
2005-11-10 15:34:00,1.39322,1.39387,1.39321,1.39348,51400001.0
2005-11-10 15:35:00,1.39314,1.39375,1.39288,1.39302,54600000.0
2005-11-10 15:36:00,1.39293,1.39293,1.39191,1.39266,42200000.0
2005-11-10 15:37:00,1.39227,1.39269,1.3917,1.39217,41200000.0
2005-11-10 15:38:00,1.39196,1.39216,1.39127,1.39127,39900000.0
2005-11-10 15:39:00,1.391,1.39154,1.39094,1.39123,46200000.0
2005-11-10 15:40:00,1.3912,1.3914,1.39072,1.39072,34100000.0
2005-11-10 15:41:00,1.39074,1.39108,1.39061,1.39108,39600000.0
2005-11-10 15:42:00,1.39149,1.39232,1.39149,1.39222,39900000.0
2005-11-10 15:43:00,1.39215,1.39374,1.39208,1.3934,33800000.0
2005-11-10 15:44:00,1.39337,1.39337,1.39209,1.39209,24400000.0
2005-11-10 15:45:00,1.39162,1.39193,1.39154,1.39167,48400000.0
2005-11-10 15:46:00,1.39143,1.39211,1.39122,1.39181,21600000.0
2005-11-10 15:47:00,1.39157,1.39222,1.39157,1.39196,38100000.0
2005-11-10 15:48:00,1.39194,1.39194,1.39145,1.39183,37300000.0
2005-11-10 15:49:00,1.39183,1.39191,1.39144,1.39148,49000000.0
2005-11-10 15:50:00,1.39099,1.39099,1.39068,1.39081,28800000.0
2005-11-10 15:51:00,1.39078,1.39103,1.39073,1.39094,25600000.0
2005-11-10 15:52:00,1.39078,1.39078,1.39043,1.39054,44800000.0
2005-11-10 15:53:00,1.39047,1.39086,1.3904,1.39047,28600000.0
2005-11-10 15:54:00,1.39022,1.39079,1.38991,1.39058,25600000.0
2005-11-10 15:55:00,1.39012,1.39016,1.38931,1.38931,46300000.0
2005-11-10 15:56:00,1.38918,1.38968,1.38888,1.38968,58000000.0
2005-11-10 15:57:00,1.38954,1.38972,1.38938,1.38945,33800000.0
2005-11-10 15:58:00,1.38956,1.38956,1.38915,1.38942,30400000.0
2005-11-10 15:59:00,1.38941,1.38974,1.38931,1.38948,50500000.0
2005-11-10 16:00:00,1.38961,1.38986,1.38913,1.38966,22800000.0
2005-11-10 16:01:00,1.38976,1.3901,1.38962,1.38967,36200000.0
2005-11-10 16:02:00,1.38982,1.38994,1.38944,1.38969,31700000.0
2005-11-10 16:03:00,1.38964,1.39,1.38964,1.38971,65800001.0
2005-11-10 16:04:00,1.38958,1.39009,1.38958,1.3897,35200000.0
2005-11-10 16:05:00,1.38974,1.39,1.38964,1.38988,31800000.0
2005-11-10 16:06:00,1.38976,1.39018,1.3897,1.39,38300000.0
2005-11-10 16:07:00,1.38997,1.39094,1.38995,1.39094,102700003.0
2005-11-10 16:08:00,1.39138,1.39163,1.39082,1.39089,39800000.0
2005-11-10 16:09:00,1.39069,1.39125,1.39058,1.39102,35400000.0
2005-11-10 16:10:00,1.39103,1.39139,1.3909,1.39123,34700000.0
2005-11-10 16:11:00,1.3911,1.39143,1.39108,1.39108,37700000.0
2005-11-10 16:12:00,1.39113,1.39217,1.39113,1.39181,43400000.0
2005-11-10 16:13:00,1.39163,1.3917,1.39137,1.39156,48000000.0
2005-11-10 16:14:00,1.39134,1.39157,1.39106,1.39121,40200000.0
2005-11-10 16:15:00,1.39097,1.39118,1.39072,1.39105,33600000.0
2005-11-10 16:16:00,1.39094,1.39107,1.39077,1.39094,39900000.0
2005-11-10 16:17:00,1.39084,1.391,1.3908,1.39093,30800000.0
2005-11-10 16:18:00,1.39081,1.39118,1.3907,1.3911,22000000.0
2005-11-10 16:19:00,1.39114,1.39142,1.39087,1.39124,28000000.0
2005-11-10 16:20:00,1.39106,1.39178,1.39106,1.39147,59000000.0
2005-11-10 16:21:00,1.39158,1.39191,1.39138,1.39191,51300001.0
2005-11-10 16:22:00,1.3921,1.3923,1.39203,1.39224,32800000.0
2005-11-10 16:23:00,1.39235,1.39235,1.39192,1.39216,28200000.0
2005-11-10 16:24:00,1.39241,1.39259,1.39214,1.39223,23400000.0
2005-11-10 16:25:00,1.39229,1.3927,1.39165,1.39238,28800000.0
2005-11-10 16:26:00,1.3924,1.393,1.39228,1.39285,47400000.0
2005-11-10 16:27:00,1.39302,1.39302,1.3924,1.3924,44200000.0
2005-11-10 16:28:00,1.39253,1.39259,1.39219,1.39227,35000000.0
2005-11-10 16:29:00,1.39229,1.39238,1.39209,1.39222,28200000.0
2005-11-10 16:30:00,1.39214,1.39233,1.39195,1.39203,56200000.0
2005-11-10 16:31:00,1.392,1.39201,1.3918,1.3919,35000000.0
2005-11-10 16:32:00,1.3923,1.3923,1.39166,1.39189,36400000.0
2005-11-10 16:33:00,1.39189,1.39192,1.39163,1.39163,49200000.0
2005-11-10 16:34:00,1.39171,1.39176,1.3911,1.39135,59000000.0
2005-11-10 16:35:00,1.39152,1.39173,1.3912,1.39131,51500000.0
2005-11-10 16:36:00,1.39102,1.39141,1.3909,1.39115,37600000.0
2005-11-10 16:37:00,1.39095,1.39096,1.39052,1.39053,43800000.0
2005-11-10 16:38:00,1.39038,1.39078,1.39038,1.39065,50600000.0
2005-11-10 16:39:00,1.39046,1.39088,1.3903,1.39088,30600000.0
2005-11-10 16:40:00,1.39096,1.3913,1.39088,1.3913,33200000.0
2005-11-10 16:41:00,1.39105,1.39175,1.39105,1.39172,26800000.0
2005-11-10 16:42:00,1.39185,1.39206,1.3917,1.3919,30200000.0
2005-11-10 16:43:00,1.39199,1.39231,1.39166,1.3918,35000000.0
2005-11-10 16:44:00,1.39196,1.39243,1.39196,1.39243,51600000.0
2005-11-10 16:45:00,1.39209,1.39209,1.3919,1.3919,29200000.0
2005-11-10 16:46:00,1.39155,1.39173,1.39068,1.39068,52300000.0
2005-11-10 16:47:00,1.39063,1.39139,1.39063,1.39103,39200000.0
2005-11-10 16:48:00,1.39106,1.39128,1.39056,1.39094,34400001.0
2005-11-10 16:49:00,1.39079,1.39133,1.39056,1.39133,66900001.0
2005-11-10 16:50:00,1.39123,1.39129,1.39104,1.39104,56000001.0
2005-11-10 16:51:00,1.39116,1.39117,1.39068,1.39097,35400000.0
2005-11-10 16:52:00,1.39094,1.39111,1.39077,1.39099,48000000.0
2005-11-10 16:53:00,1.39108,1.39119,1.39095,1.39119,58800000.0
2005-11-10 16:54:00,1.39118,1.39118,1.39065,1.39108,56700000.0
2005-11-10 16:55:00,1.39132,1.39132,1.39021,1.3904,19800000.0
2005-11-10 16:56:00,1.39049,1.39069,1.39045,1.39067,44400000.0
2005-11-10 16:57:00,1.39066,1.39074,1.39007,1.39021,32400000.0
2005-11-10 16:58:00,1.39024,1.39054,1.39016,1.39023,54400000.0
2005-11-10 16:59:00,1.3904,1.39046,1.38998,1.39023,30100000.0
2005-11-10 17:00:00,1.38982,1.39017,1.38953,1.38973,65100000.0
2005-11-10 17:01:00,1.38934,1.38964,1.38898,1.38949,64800000.0
2005-11-10 17:02:00,1.3898,1.39024,1.3898,1.39024,34200000.0
2005-11-10 17:03:00,1.39045,1.39164,1.39041,1.39136,37000000.0
2005-11-10 17:04:00,1.39118,1.39125,1.39078,1.39081,29000000.0
2005-11-10 17:05:00,1.39053,1.39059,1.38979,1.39013,22200000.0
2005-11-10 17:06:00,1.39026,1.39026,1.38966,1.38984,18200000.0
2005-11-10 17:07:00,1.38978,1.38983,1.38924,1.38972,31400000.0
2005-11-10 17:08:00,1.38959,1.39001,1.38959,1.38998,41000000.0
2005-11-10 17:09:00,1.38986,1.3905,1.38974,1.39037,39400000.0
2005-11-10 17:10:00,1.39059,1.3912,1.39059,1.3912,40700000.0
2005-11-10 17:11:00,1.3915,1.39173,1.39149,1.39171,48800001.0
2005-11-10 17:12:00,1.39175,1.39207,1.3915,1.39207,32600000.0
2005-11-10 17:13:00,1.39203,1.39273,1.39203,1.39268,37600000.0
2005-11-10 17:14:00,1.39222,1.39245,1.39197,1.39197,52000000.0
2005-11-10 17:15:00,1.39218,1.39242,1.39189,1.3922,26600000.0
2005-11-10 17:16:00,1.39228,1.39247,1.39217,1.39217,34600000.0
2005-11-10 17:17:00,1.39219,1.39242,1.39171,1.39213,49300000.0
2005-11-10 17:18:00,1.39229,1.39229,1.39196,1.39223,59000000.0
2005-11-10 17:19:00,1.39203,1.39274,1.39203,1.39274,31700000.0
2005-11-10 17:20:00,1.39261,1.39294,1.3925,1.39263,42200000.0
2005-11-10 17:21:00,1.39277,1.39284,1.39216,1.39273,59400000.0
2005-11-10 17:22:00,1.39247,1.39272,1.39222,1.39233,42800000.0
2005-11-10 17:23:00,1.39204,1.39251,1.39204,1.39248,35200000.0
2005-11-10 17:24:00,1.39248,1.39323,1.39238,1.39316,35800001.0
2005-11-10 17:25:00,1.39297,1.39322,1.3928,1.39286,38800000.0
2005-11-10 17:26:00,1.39274,1.39283,1.39264,1.39282,47000000.0
2005-11-10 17:27:00,1.39296,1.39299,1.39257,1.39257,41400000.0
2005-11-10 17:28:00,1.39278,1.39278,1.39248,1.39248,43600000.0
2005-11-10 17:29:00,1.39259,1.39295,1.39228,1.39294,35000000.0
2005-11-10 17:30:00,1.39287,1.39287,1.3921,1.39254,40400000.0
2005-11-10 17:31:00,1.39282,1.39324,1.39262,1.3931,56700000.0
2005-11-10 17:32:00,1.39332,1.39358,1.39296,1.39296,32600000.0
2005-11-10 17:33:00,1.39294,1.39305,1.39293,1.393,38400000.0
2005-11-10 17:34:00,1.39249,1.39256,1.39223,1.39223,53600001.0
2005-11-10 17:35:00,1.39233,1.39308,1.39224,1.39308,36200000.0
2005-11-10 17:36:00,1.39329,1.39384,1.39325,1.39351,37400000.0
2005-11-10 17:37:00,1.39353,1.39481,1.39353,1.39475,41000000.0
2005-11-10 17:38:00,1.39437,1.39475,1.3943,1.3943,45000000.0
2005-11-10 17:39:00,1.39456,1.39461,1.3944,1.3945,24600000.0
2005-11-10 17:40:00,1.39434,1.39496,1.39434,1.3949,42400000.0
2005-11-10 17:41:00,1.3949,1.39539,1.39479,1.39524,56200000.0
2005-11-10 17:42:00,1.39525,1.39561,1.39495,1.39538,39800000.0
2005-11-10 17:43:00,1.39526,1.39567,1.39508,1.3955,42600000.0
2005-11-10 17:44:00,1.39546,1.3958,1.39546,1.3958,30200000.0
2005-11-10 17:45:00,1.3959,1.3959,1.39517,1.39537,32400000.0
2005-11-10 17:46:00,1.39572,1.39582,1.39552,1.39579,33800000.0
2005-11-10 17:47:00,1.39541,1.39562,1.39541,1.39542,41400000.0
2005-11-10 17:48:00,1.39545,1.39569,1.39511,1.39549,55600000.0
2005-11-10 17:49:00,1.39554,1.39554,1.39464,1.39505,18600000.0
2005-11-10 17:50:00,1.39526,1.39534,1.39503,1.39534,41800001.0
2005-11-10 17:51:00,1.39535,1.39561,1.39498,1.39498,39600000.0
2005-11-10 17:52:00,1.39511,1.39512,1.3946,1.39478,30900000.0
2005-11-10 17:53:00,1.39482,1.39504,1.39465,1.395,37600000.0
2005-11-10 17:54:00,1.39481,1.39498,1.39429,1.39473,54400000.0
2005-11-10 17:55:00,1.39481,1.3951,1.39429,1.3951,49600000.0
2005-11-10 17:56:00,1.39496,1.39509,1.39479,1.39479,35200000.0
2005-11-10 17:57:00,1.39477,1.39498,1.39438,1.39482,49000000.0
2005-11-10 17:58:00,1.39469,1.39478,1.39451,1.39478,37600000.0
2005-11-10 17:59:00,1.39464,1.39476,1.39422,1.39439,56100000.0
2005-11-10 18:00:00,1.39461,1.39461,1.39414,1.39421,40800000.0
2005-11-10 18:01:00,1.3939,1.3939,1.39351,1.39367,51800000.0
2005-11-10 18:02:00,1.3937,1.39384,1.3937,1.39383,40600000.0
2005-11-10 18:03:00,1.39368,1.39407,1.39361,1.39366,26500000.0
2005-11-10 18:04:00,1.39394,1.39394,1.39366,1.39367,58900000.0
2005-11-10 18:05:00,1.39391,1.39391,1.3937,1.39381,22000000.0
2005-11-10 18:06:00,1.39374,1.39385,1.39341,1.39345,55000000.0
2005-11-10 18:07:00,1.39349,1.39361,1.39321,1.39321,43400000.0
2005-11-10 18:08:00,1.39287,1.39353,1.39287,1.39343,48500000.0
2005-11-10 18:09:00,1.39351,1.39383,1.39351,1.39371,46000000.0
2005-11-10 18:10:00,1.39386,1.39412,1.39383,1.39402,30600000.0
2005-11-10 18:11:00,1.39426,1.39445,1.39409,1.39445,44400000.0
2005-11-10 18:12:00,1.39477,1.39488,1.39477,1.39477,32600000.0
2005-11-10 18:13:00,1.39488,1.39499,1.39437,1.39452,36000000.0
2005-11-10 18:14:00,1.39385,1.39475,1.39385,1.39459,35100000.0
2005-11-10 18:15:00,1.39438,1.39461,1.39429,1.39438,42400000.0
2005-11-10 18:16:00,1.39447,1.39454,1.39438,1.3944,27800000.0
2005-11-10 18:17:00,1.39445,1.39464,1.39445,1.39447,53600000.0
2005-11-10 18:18:00,1.39455,1.39487,1.39434,1.39487,33300000.0
2005-11-10 18:19:00,1.39512,1.39512,1.39482,1.39484,28800000.0
2005-11-10 18:20:00,1.395,1.39513,1.39489,1.3949,25800000.0
2005-11-10 18:21:00,1.39479,1.39479,1.39444,1.3945,30200000.0
2005-11-10 18:22:00,1.39447,1.39447,1.39418,1.39418,24200000.0
2005-11-10 18:23:00,1.39419,1.39449,1.39419,1.39448,19600000.0
2005-11-10 18:24:00,1.39455,1.39455,1.39426,1.39426,49300000.0
2005-11-10 18:25:00,1.39464,1.39466,1.39442,1.39466,39700000.0
2005-11-10 18:26:00,1.39456,1.39464,1.39456,1.39458,38400000.0
2005-11-10 18:27:00,1.39456,1.39469,1.3942,1.39461,30400000.0
2005-11-10 18:28:00,1.3943,1.39449,1.39419,1.39432,41000000.0
2005-11-10 18:29:00,1.39423,1.39456,1.39423,1.39445,30600000.0
2005-11-10 18:30:00,1.39435,1.39435,1.39398,1.39427,33800000.0
2005-11-10 18:31:00,1.39442,1.39458,1.39435,1.39448,38800000.0
2005-11-10 18:32:00,1.39454,1.39457,1.39394,1.39404,37700000.0
2005-11-10 18:33:00,1.39403,1.39403,1.39366,1.394,51200000.0
2005-11-10 18:34:00,1.39411,1.39414,1.39388,1.39388,54200000.0
2005-11-10 18:35:00,1.39352,1.3936,1.39306,1.39315,39800000.0
2005-11-10 18:36:00,1.39283,1.39308,1.39272,1.39272,35200000.0
2005-11-10 18:37:00,1.39271,1.39291,1.39258,1.39291,32400000.0
2005-11-10 18:38:00,1.39289,1.39299,1.39264,1.39298,39600000.0
2005-11-10 18:39:00,1.39276,1.39319,1.39276,1.39305,46200000.0
2005-11-10 18:40:00,1.39293,1.39322,1.39284,1.39285,42600000.0
2005-11-10 18:41:00,1.39291,1.39332,1.39291,1.39332,35500000.0
2005-11-10 18:42:00,1.39352,1.39355,1.39319,1.3935,46700000.0
2005-11-10 18:43:00,1.39387,1.39409,1.39378,1.39399,31600000.0
2005-11-10 18:44:00,1.39405,1.39407,1.39358,1.39358,41200000.0
2005-11-10 18:45:00,1.39379,1.39386,1.39355,1.39355,35900000.0
2005-11-10 18:46:00,1.39374,1.39374,1.39345,1.39345,32000000.0
2005-11-10 18:47:00,1.39339,1.3935,1.39313,1.39332,33800000.0
2005-11-10 18:48:00,1.39333,1.39415,1.39333,1.39398,47400000.0
2005-11-10 18:49:00,1.39393,1.39393,1.39366,1.39366,24800000.0
2005-11-10 18:50:00,1.39383,1.39391,1.39365,1.39378,43400000.0
2005-11-10 18:51:00,1.39372,1.39401,1.39369,1.39393,53500000.0
2005-11-10 18:52:00,1.39372,1.3944,1.39372,1.39426,43000000.0
2005-11-10 18:53:00,1.3944,1.3944,1.39416,1.39433,30400000.0
2005-11-10 18:54:00,1.39427,1.39427,1.39363,1.39391,32100000.0
2005-11-10 18:55:00,1.39372,1.39399,1.39344,1.39361,31900000.0
2005-11-10 18:56:00,1.39341,1.39392,1.39337,1.39337,43400000.0
2005-11-10 18:57:00,1.39369,1.39389,1.39369,1.39389,35400000.0
2005-11-10 18:58:00,1.39389,1.39423,1.39385,1.394,25800000.0
2005-11-10 18:59:00,1.39403,1.39416,1.39381,1.39384,42300000.0
2005-11-10 19:00:00,1.39396,1.39429,1.39396,1.39402,45200000.0
2005-11-10 19:01:00,1.39395,1.39404,1.39378,1.3939,44800000.0
2005-11-10 19:02:00,1.39374,1.39374,1.39344,1.39351,29700000.0
2005-11-10 19:03:00,1.39357,1.39377,1.39329,1.39377,39500000.0
2005-11-10 19:04:00,1.39379,1.39392,1.39357,1.39377,27600000.0
2005-11-10 19:05:00,1.39387,1.39424,1.39387,1.39413,54400001.0
2005-11-10 19:06:00,1.39419,1.39455,1.39405,1.39455,30600000.0
2005-11-10 19:07:00,1.39452,1.39481,1.39424,1.39452,58400001.0
2005-11-10 19:08:00,1.39421,1.39448,1.39421,1.39423,37000001.0
2005-11-10 19:09:00,1.39428,1.39441,1.39427,1.39439,39000000.0
2005-11-10 19:10:00,1.39449,1.39449,1.39391,1.39391,41400000.0
2005-11-10 19:11:00,1.39426,1.39436,1.39405,1.39428,34200000.0
2005-11-10 19:12:00,1.39403,1.39439,1.39403,1.39439,28800000.0
2005-11-10 19:13:00,1.39442,1.39442,1.39424,1.3944,37200000.0
2005-11-10 19:14:00,1.39427,1.39455,1.39421,1.39455,42200000.0
2005-11-10 19:15:00,1.39446,1.39449,1.39425,1.39433,32200000.0
2005-11-10 19:16:00,1.39381,1.39414,1.39376,1.39396,14400000.0
2005-11-10 19:17:00,1.39372,1.39399,1.3936,1.39375,47700000.0
2005-11-10 19:18:00,1.39389,1.39389,1.39367,1.39383,29700000.0
2005-11-10 19:19:00,1.3938,1.39398,1.39352,1.39379,65700001.0
2005-11-10 19:20:00,1.39389,1.39404,1.39365,1.39392,45500000.0
2005-11-10 19:21:00,1.39386,1.39425,1.39386,1.39425,35700000.0
2005-11-10 19:22:00,1.39439,1.3948,1.39432,1.39478,49600000.0
2005-11-10 19:23:00,1.3946,1.39479,1.39435,1.39464,48400000.0
2005-11-10 19:24:00,1.39435,1.39439,1.39419,1.39432,78700000.0
2005-11-10 19:25:00,1.39427,1.39428,1.39403,1.39428,25400000.0
2005-11-10 19:26:00,1.39416,1.3943,1.39391,1.39405,34800000.0
2005-11-10 19:27:00,1.39395,1.39412,1.3937,1.39412,30600000.0
2005-11-10 19:28:00,1.39394,1.39408,1.39365,1.39389,28400000.0
2005-11-10 19:29:00,1.39376,1.39391,1.39346,1.39386,23000000.0
2005-11-10 19:30:00,1.39407,1.39417,1.39406,1.39406,29600000.0
2005-11-10 19:31:00,1.39416,1.3943,1.3941,1.39421,54100000.0
2005-11-10 19:32:00,1.39406,1.39417,1.39393,1.39403,57500000.0
2005-11-10 19:33:00,1.39407,1.39425,1.39398,1.39425,61900000.0
2005-11-10 19:34:00,1.39416,1.39417,1.39394,1.3941,32600000.0
2005-11-10 19:35:00,1.39406,1.39415,1.39367,1.39384,25000000.0
2005-11-10 19:36:00,1.39362,1.39381,1.39352,1.3937,20800000.0
2005-11-10 19:37:00,1.39396,1.39396,1.39365,1.39365,34000000.0
2005-11-10 19:38:00,1.39373,1.39409,1.39373,1.39381,23400000.0
2005-11-10 19:39:00,1.3941,1.39417,1.39395,1.39415,43300000.0
2005-11-10 19:40:00,1.39401,1.39402,1.39379,1.39387,41000000.0
2005-11-10 19:41:00,1.39386,1.3941,1.39386,1.39405,32600000.0
2005-11-10 19:42:00,1.39398,1.39425,1.39391,1.39425,37400000.0
2005-11-10 19:43:00,1.39405,1.39413,1.39355,1.3941,30000000.0
2005-11-10 19:44:00,1.39409,1.39439,1.394,1.39439,39600000.0
2005-11-10 19:45:00,1.3944,1.39447,1.39418,1.39436,38600000.0
2005-11-10 19:46:00,1.3945,1.39463,1.39418,1.39418,43600001.0
2005-11-10 19:47:00,1.39438,1.39479,1.39438,1.39462,39700000.0
2005-11-10 19:48:00,1.3947,1.39471,1.39464,1.39466,40200000.0
2005-11-10 19:49:00,1.39444,1.39459,1.3944,1.3944,15800000.0
2005-11-10 19:50:00,1.39454,1.39454,1.39433,1.39438,75400002.0
2005-11-10 19:51:00,1.39416,1.39444,1.39416,1.39425,46800000.0
2005-11-10 19:52:00,1.39399,1.39399,1.39374,1.39374,25800000.0
2005-11-10 19:53:00,1.3937,1.39394,1.39355,1.39381,43300000.0
2005-11-10 19:54:00,1.39375,1.3939,1.39367,1.3938,26700000.0
2005-11-10 19:55:00,1.39369,1.39395,1.39369,1.39381,23000000.0
2005-11-10 19:56:00,1.39375,1.39385,1.39357,1.39372,30600000.0
2005-11-10 19:57:00,1.39374,1.39379,1.39356,1.39371,30400000.0
2005-11-10 19:58:00,1.39377,1.39392,1.39377,1.39377,35200000.0
2005-11-10 19:59:00,1.39382,1.39382,1.39341,1.39341,31800000.0
2005-11-10 20:00:00,1.39339,1.39357,1.39323,1.3933,43800000.0
2005-11-10 20:01:00,1.3937,1.39391,1.39357,1.39363,62300000.0
2005-11-10 20:02:00,1.39382,1.39391,1.39362,1.39362,30200000.0
2005-11-10 20:03:00,1.39368,1.39369,1.39337,1.39361,26000000.0
2005-11-10 20:04:00,1.39371,1.39395,1.3933,1.39356,63400001.0
2005-11-10 20:05:00,1.39358,1.39379,1.3932,1.39324,44000001.0
2005-11-10 20:06:00,1.39327,1.3935,1.39311,1.39325,25400000.0
2005-11-10 20:07:00,1.39311,1.39347,1.39294,1.3934,23200000.0
2005-11-10 20:08:00,1.39351,1.39357,1.39327,1.39346,30600000.0
2005-11-10 20:09:00,1.3935,1.39364,1.39344,1.39364,34100000.0
2005-11-10 20:10:00,1.39342,1.39394,1.39342,1.3937,51500000.0
2005-11-10 20:11:00,1.39364,1.39364,1.39339,1.39347,32500000.0
2005-11-10 20:12:00,1.39354,1.39367,1.39321,1.39355,46200000.0
2005-11-10 20:13:00,1.39353,1.39353,1.39294,1.39299,29200000.0
2005-11-10 20:14:00,1.39294,1.39302,1.39227,1.39273,25600000.0
2005-11-10 20:15:00,1.39285,1.39285,1.39262,1.39285,23500000.0
2005-11-10 20:16:00,1.39271,1.39284,1.39239,1.39239,50000000.0
2005-11-10 20:17:00,1.39244,1.39321,1.39244,1.39319,40600000.0
2005-11-10 20:18:00,1.39335,1.39401,1.39335,1.39391,46000000.0
2005-11-10 20:19:00,1.3942,1.39438,1.39415,1.39425,40800000.0
2005-11-10 20:20:00,1.39418,1.39425,1.39399,1.39425,23200000.0
2005-11-10 20:21:00,1.39404,1.39438,1.39404,1.39438,49200000.0
2005-11-10 20:22:00,1.39437,1.39437,1.39401,1.39413,33200000.0
2005-11-10 20:23:00,1.39408,1.39412,1.39378,1.39399,64900001.0
2005-11-10 20:24:00,1.39416,1.39416,1.39398,1.39401,43300000.0
2005-11-10 20:25:00,1.39414,1.39414,1.39362,1.39364,41800000.0
2005-11-10 20:26:00,1.39382,1.39382,1.39342,1.39368,35800000.0
2005-11-10 20:27:00,1.39384,1.39407,1.39348,1.39383,51800000.0
2005-11-10 20:28:00,1.39387,1.39404,1.39378,1.39393,30600000.0
2005-11-10 20:29:00,1.39378,1.39381,1.3933,1.39371,37200000.0
2005-11-10 20:30:00,1.39393,1.39393,1.39368,1.39384,37700000.0
2005-11-10 20:31:00,1.3938,1.39398,1.39358,1.39393,44000000.0
2005-11-10 20:32:00,1.39364,1.39395,1.39344,1.39392,38200000.0
2005-11-10 20:33:00,1.39394,1.39397,1.39384,1.39393,25600000.0
2005-11-10 20:34:00,1.39373,1.39383,1.3936,1.39367,46000001.0
2005-11-10 20:35:00,1.39369,1.39377,1.39361,1.39373,44600000.0
2005-11-10 20:36:00,1.39378,1.39398,1.3937,1.39378,60900000.0
2005-11-10 20:37:00,1.39372,1.39382,1.39352,1.39382,58600001.0
2005-11-10 20:38:00,1.39393,1.39401,1.39376,1.39385,37500000.0
2005-11-10 20:39:00,1.39365,1.39388,1.39354,1.39363,49700000.0
2005-11-10 20:40:00,1.39359,1.39377,1.39347,1.3935,41200000.0
2005-11-10 20:41:00,1.39352,1.3936,1.39327,1.39348,48700000.0
2005-11-10 20:42:00,1.39335,1.3934,1.393,1.39325,30800000.0
2005-11-10 20:43:00,1.39304,1.39324,1.39278,1.39278,47800000.0
2005-11-10 20:44:00,1.39304,1.39311,1.39281,1.393,29200000.0
2005-11-10 20:45:00,1.39286,1.39317,1.39286,1.39298,24800000.0
2005-11-10 20:46:00,1.39324,1.39332,1.39307,1.39332,47100000.0
2005-11-10 20:47:00,1.39337,1.39342,1.39302,1.39329,37600000.0
2005-11-10 20:48:00,1.39301,1.39334,1.39301,1.39325,64400001.0
2005-11-10 20:49:00,1.39329,1.3934,1.39329,1.39338,26600000.0
2005-11-10 20:50:00,1.39328,1.39332,1.39318,1.39332,30300000.0
2005-11-10 20:51:00,1.39312,1.3934,1.39312,1.39327,22400000.0
2005-11-10 20:52:00,1.39327,1.39347,1.39322,1.39337,38500000.0
2005-11-10 20:53:00,1.39305,1.39327,1.39305,1.39327,54500001.0
2005-11-10 20:54:00,1.393,1.39332,1.393,1.39329,48200000.0
2005-11-10 20:55:00,1.39336,1.39361,1.39329,1.39357,34600000.0
2005-11-10 20:56:00,1.39322,1.39322,1.39292,1.39296,20800000.0
2005-11-10 20:57:00,1.39293,1.39293,1.3927,1.3927,35200000.0
2005-11-10 20:58:00,1.39285,1.39298,1.39272,1.39292,27800000.0
2005-11-10 20:59:00,1.39288,1.39305,1.39288,1.39301,38500000.0
2005-11-10 21:00:00,1.39288,1.39297,1.39259,1.39284,27100000.0
2005-11-10 21:01:00,1.39268,1.39289,1.39232,1.39232,24400000.0
2005-11-10 21:02:00,1.3928,1.393,1.39243,1.39293,50600000.0
2005-11-10 21:03:00,1.39279,1.39279,1.39253,1.39253,21600000.0
2005-11-10 21:04:00,1.39262,1.3927,1.3925,1.3927,34000000.0
2005-11-10 21:05:00,1.39241,1.39272,1.39238,1.39256,51000000.0
2005-11-10 21:06:00,1.39261,1.39261,1.39228,1.39259,41200001.0
2005-11-10 21:07:00,1.39269,1.3927,1.39254,1.39269,27600000.0
2005-11-10 21:08:00,1.39266,1.39277,1.39263,1.39277,29200000.0
2005-11-10 21:09:00,1.39276,1.39276,1.3925,1.39263,38000000.0
2005-11-10 21:10:00,1.39268,1.39276,1.39249,1.39255,38500000.0
2005-11-10 21:11:00,1.39252,1.39278,1.39228,1.39245,39600000.0
2005-11-10 21:12:00,1.39261,1.39287,1.39259,1.3927,39500000.0
2005-11-10 21:13:00,1.3927,1.3929,1.39267,1.39273,39700000.0
2005-11-10 21:14:00,1.39267,1.39289,1.39265,1.39267,36600000.0
2005-11-10 21:15:00,1.3927,1.3929,1.39267,1.39275,44200000.0
2005-11-10 21:16:00,1.39244,1.39281,1.39244,1.39281,41500000.0
2005-11-10 21:17:00,1.3927,1.3927,1.39235,1.39235,37600000.0
2005-11-10 21:18:00,1.39287,1.39287,1.39213,1.3927,28000000.0
2005-11-10 21:19:00,1.39288,1.39291,1.39269,1.39272,40900000.0
2005-11-10 21:20:00,1.39276,1.39307,1.39274,1.39293,29200000.0
2005-11-10 21:21:00,1.39298,1.39347,1.39298,1.39347,29600000.0
2005-11-10 21:22:00,1.39311,1.39356,1.39311,1.3933,39600000.0
2005-11-10 21:23:00,1.39318,1.3934,1.39271,1.39271,61700000.0
2005-11-10 21:24:00,1.39294,1.39324,1.39278,1.39296,46700000.0
2005-11-10 21:25:00,1.39287,1.39297,1.39231,1.39231,59800001.0
2005-11-10 21:26:00,1.39266,1.39277,1.39252,1.39252,23400000.0
2005-11-10 21:27:00,1.39263,1.39289,1.39263,1.39289,36400000.0
2005-11-10 21:28:00,1.39308,1.39319,1.39308,1.39311,29800000.0
2005-11-10 21:29:00,1.39345,1.39352,1.39333,1.3935,37800000.0
2005-11-10 21:30:00,1.39337,1.39337,1.39297,1.3931,46000000.0
2005-11-10 21:31:00,1.39344,1.39348,1.39331,1.39341,28400000.0
2005-11-10 21:32:00,1.39353,1.39353,1.3933,1.39337,32400000.0
2005-11-10 21:33:00,1.39335,1.39341,1.39309,1.39325,29200000.0
2005-11-10 21:34:00,1.39316,1.39325,1.39308,1.39318,27400000.0
2005-11-10 21:35:00,1.39313,1.39347,1.39282,1.39347,37700000.0
2005-11-10 21:36:00,1.39356,1.39362,1.39321,1.39348,28000000.0
2005-11-10 21:37:00,1.39356,1.39356,1.39319,1.39319,37500000.0
2005-11-10 21:38:00,1.39333,1.39333,1.393,1.39309,30000000.0
2005-11-10 21:39:00,1.393,1.39324,1.393,1.39308,28800000.0
2005-11-10 21:40:00,1.39291,1.39314,1.39253,1.39268,22400000.0
2005-11-10 21:41:00,1.39274,1.39312,1.39266,1.39266,37800000.0
2005-11-10 21:42:00,1.39251,1.39251,1.39211,1.39211,27800000.0
2005-11-10 21:43:00,1.39246,1.39256,1.3923,1.39255,23400000.0
2005-11-10 21:44:00,1.39255,1.39273,1.39246,1.39253,30400000.0
2005-11-10 21:45:00,1.39295,1.39295,1.39264,1.39274,45300001.0
2005-11-10 21:46:00,1.39287,1.39298,1.39224,1.39237,38200000.0
2005-11-10 21:47:00,1.39214,1.39256,1.39214,1.39236,34600000.0
2005-11-10 21:48:00,1.39245,1.39254,1.39212,1.39221,56900000.0
2005-11-10 21:49:00,1.39225,1.39242,1.39218,1.39242,25600000.0
2005-11-10 21:50:00,1.39262,1.3927,1.39224,1.39224,37000000.0
2005-11-10 21:51:00,1.39195,1.39221,1.39195,1.39201,58200000.0
2005-11-10 21:52:00,1.39184,1.39207,1.39181,1.39201,47200000.0
2005-11-10 21:53:00,1.39194,1.39196,1.39173,1.39173,32600000.0
2005-11-10 21:54:00,1.39157,1.39201,1.39157,1.3919,55300000.0
2005-11-10 21:55:00,1.39193,1.39211,1.39193,1.39211,38400000.0
2005-11-10 21:56:00,1.39205,1.39212,1.39176,1.39176,44600000.0
2005-11-10 21:57:00,1.39126,1.39126,1.39029,1.39049,42900000.0
2005-11-10 21:58:00,1.39035,1.39086,1.39035,1.39068,36100000.0
2005-11-10 21:59:00,1.39006,1.39007,1.3891,1.3891,50300000.0
2005-11-10 22:00:00,1.38894,1.39032,1.38894,1.39003,28000000.0
2005-11-10 22:01:00,1.38974,1.39002,1.38966,1.38984,32800000.0
2005-11-10 22:02:00,1.38995,1.39036,1.38954,1.38954,19600000.0
2005-11-10 22:03:00,1.38966,1.38982,1.38952,1.38981,28000000.0
2005-11-10 22:04:00,1.38973,1.38988,1.38936,1.38971,35800000.0
2005-11-10 22:05:00,1.38996,1.39004,1.38973,1.39004,65200002.0
2005-11-10 22:06:00,1.39006,1.39006,1.3896,1.3899,52700000.0
2005-11-10 22:07:00,1.38956,1.38956,1.38922,1.38929,31800000.0
2005-11-10 22:08:00,1.38893,1.38953,1.38893,1.38931,36700000.0
2005-11-10 22:09:00,1.38947,1.38974,1.38914,1.38956,37300000.0
2005-11-10 22:10:00,1.3896,1.38987,1.38959,1.38987,49400000.0
2005-11-10 22:11:00,1.39007,1.39015,1.3899,1.38997,37000000.0
2005-11-10 22:12:00,1.39008,1.39028,1.38993,1.38993,39600001.0
2005-11-10 22:13:00,1.38992,1.39007,1.38951,1.38952,18900000.0
2005-11-10 22:14:00,1.38925,1.38956,1.38912,1.38912,54200000.0
2005-11-10 22:15:00,1.38908,1.38926,1.38891,1.38902,42200000.0
2005-11-10 22:16:00,1.38907,1.3895,1.38907,1.38929,42500000.0
2005-11-10 22:17:00,1.38966,1.38982,1.38954,1.38965,20600000.0
2005-11-10 22:18:00,1.38981,1.39145,1.38976,1.39123,45000000.0
2005-11-10 22:19:00,1.39087,1.39087,1.39043,1.39043,28000000.0
2005-11-10 22:20:00,1.39012,1.39024,1.3898,1.38996,40800000.0
2005-11-10 22:21:00,1.38983,1.39004,1.38965,1.38989,42300000.0
2005-11-10 22:22:00,1.38993,1.38993,1.38962,1.38984,36000000.0
2005-11-10 22:23:00,1.38991,1.38991,1.38963,1.38967,27800000.0
2005-11-10 22:24:00,1.3898,1.3899,1.38965,1.38977,37200000.0
2005-11-10 22:25:00,1.3899,1.39015,1.38974,1.39015,30400000.0
2005-11-10 22:26:00,1.39004,1.39035,1.39004,1.39035,28800000.0
2005-11-10 22:27:00,1.39033,1.3904,1.38997,1.39021,55700001.0
2005-11-10 22:28:00,1.3901,1.3907,1.39009,1.39064,51300000.0
2005-11-10 22:29:00,1.39073,1.39081,1.39045,1.39066,31300000.0
2005-11-10 22:30:00,1.3908,1.3908,1.39026,1.39026,36400000.0
2005-11-10 22:31:00,1.39008,1.39008,1.38887,1.38941,24100000.0
2005-11-10 22:32:00,1.38933,1.38968,1.38926,1.38962,32800000.0
2005-11-10 22:33:00,1.38951,1.38974,1.38945,1.38951,50600000.0
2005-11-10 22:34:00,1.38938,1.38953,1.38911,1.38916,49600000.0
2005-11-10 22:35:00,1.38929,1.38946,1.38921,1.38921,50100000.0
2005-11-10 22:36:00,1.38932,1.3894,1.38873,1.38873,61700001.0
2005-11-10 22:37:00,1.38921,1.38921,1.38874,1.38917,48300000.0
2005-11-10 22:38:00,1.38899,1.38928,1.38888,1.38905,22700000.0
2005-11-10 22:39:00,1.3891,1.38931,1.38899,1.38931,19000000.0
2005-11-10 22:40:00,1.38944,1.38949,1.38899,1.38899,39800000.0
2005-11-10 22:41:00,1.38931,1.38967,1.3893,1.38967,25200000.0
2005-11-10 22:42:00,1.3897,1.3897,1.38926,1.38938,36500000.0
2005-11-10 22:43:00,1.38922,1.3893,1.38897,1.38905,34200000.0
2005-11-10 22:44:00,1.38877,1.38902,1.38859,1.38902,27600000.0
2005-11-10 22:45:00,1.38905,1.38922,1.38895,1.38922,27000000.0
2005-11-10 22:46:00,1.3892,1.38932,1.38909,1.38916,33200000.0
2005-11-10 22:47:00,1.38932,1.3895,1.38916,1.38916,47500000.0
2005-11-10 22:48:00,1.38882,1.3892,1.38882,1.3892,31600000.0
2005-11-10 22:49:00,1.38911,1.38955,1.38908,1.3894,37700000.0
2005-11-10 22:50:00,1.38957,1.38981,1.38957,1.38958,26800000.0
2005-11-10 22:51:00,1.38979,1.38987,1.38969,1.38984,25800000.0
2005-11-10 22:52:00,1.38983,1.38994,1.38963,1.38963,35400000.0
2005-11-10 22:53:00,1.38978,1.38997,1.38955,1.38991,70400000.0
2005-11-10 22:54:00,1.3899,1.3901,1.38987,1.38987,26000000.0
2005-11-10 22:55:00,1.38997,1.38997,1.38968,1.38972,34600000.0
2005-11-10 22:56:00,1.39018,1.3903,1.39015,1.3903,30600000.0
2005-11-10 22:57:00,1.39012,1.39037,1.39002,1.39002,49200001.0
2005-11-10 22:58:00,1.39026,1.39035,1.39015,1.3902,32200000.0
2005-11-10 22:59:00,1.39042,1.39047,1.39025,1.39042,39600000.0
2005-11-10 23:00:00,1.39029,1.39049,1.39027,1.3903,26800000.0
2005-11-10 23:01:00,1.39041,1.39075,1.39041,1.39075,37800000.0
2005-11-10 23:02:00,1.39063,1.39076,1.39063,1.39069,23600000.0
2005-11-10 23:03:00,1.39076,1.39076,1.39047,1.39047,26600000.0
2005-11-10 23:04:00,1.39055,1.39075,1.39049,1.39075,30500000.0
2005-11-10 23:05:00,1.3908,1.39176,1.3908,1.39176,40200000.0
2005-11-10 23:06:00,1.39174,1.39174,1.39106,1.39157,42000000.0
2005-11-10 23:07:00,1.39143,1.39168,1.39132,1.3914,31800000.0
2005-11-10 23:08:00,1.39134,1.39134,1.39104,1.39111,29200000.0
2005-11-10 23:09:00,1.39117,1.39147,1.39117,1.39118,35900000.0
2005-11-10 23:10:00,1.39111,1.39134,1.39095,1.39108,67400002.0
2005-11-10 23:11:00,1.39108,1.39108,1.3909,1.39106,60800000.0
2005-11-10 23:12:00,1.39121,1.39133,1.39117,1.39133,33000000.0
2005-11-10 23:13:00,1.39066,1.39146,1.39066,1.39116,35600000.0
2005-11-10 23:14:00,1.39117,1.39127,1.39104,1.3912,29400000.0
2005-11-10 23:15:00,1.39129,1.39136,1.39068,1.39122,48600000.0
2005-11-10 23:16:00,1.3913,1.39134,1.3911,1.39133,30800000.0
2005-11-10 23:17:00,1.39155,1.39155,1.39122,1.39135,49100000.0
2005-11-10 23:18:00,1.39147,1.3915,1.39109,1.39125,64600000.0
2005-11-10 23:19:00,1.39123,1.39159,1.39123,1.39136,72200002.0
2005-11-10 23:20:00,1.3915,1.3915,1.39099,1.39136,48200000.0
2005-11-10 23:21:00,1.3915,1.39162,1.39132,1.39135,37600000.0
2005-11-10 23:22:00,1.39129,1.39132,1.39098,1.3913,26400000.0
2005-11-10 23:23:00,1.3912,1.3915,1.3912,1.39138,25200000.0
2005-11-10 23:24:00,1.39122,1.39149,1.39121,1.39121,41800001.0
2005-11-10 23:25:00,1.39148,1.39184,1.39148,1.39172,32800000.0
2005-11-10 23:26:00,1.39187,1.39208,1.39167,1.39208,49900000.0
2005-11-10 23:27:00,1.39201,1.39216,1.39196,1.39196,26000000.0
2005-11-10 23:28:00,1.39191,1.39201,1.39168,1.39168,38800000.0
2005-11-10 23:29:00,1.39191,1.39213,1.39175,1.39186,49600000.0
2005-11-10 23:30:00,1.3918,1.39205,1.3918,1.392,35600000.0
2005-11-10 23:31:00,1.3921,1.3921,1.39162,1.39193,25200000.0
2005-11-10 23:32:00,1.39149,1.39159,1.39121,1.39121,46700000.0
2005-11-10 23:33:00,1.39106,1.39122,1.39106,1.39108,23600000.0
2005-11-10 23:34:00,1.39097,1.39124,1.39097,1.39099,64500000.0
2005-11-10 23:35:00,1.39118,1.39118,1.39086,1.39086,42600000.0
2005-11-10 23:36:00,1.39102,1.39119,1.39102,1.39107,47200000.0
2005-11-10 23:37:00,1.39107,1.39109,1.39093,1.39109,39600000.0
2005-11-10 23:38:00,1.39107,1.39112,1.39086,1.39112,46800000.0
2005-11-10 23:39:00,1.39096,1.39101,1.39089,1.39093,40600000.0
2005-11-10 23:40:00,1.39117,1.39117,1.39088,1.39088,42400000.0
2005-11-10 23:41:00,1.39105,1.39112,1.39064,1.39064,49100000.0
2005-11-10 23:42:00,1.39118,1.39123,1.391,1.39117,32600000.0
2005-11-10 23:43:00,1.39126,1.39136,1.39087,1.3912,38800000.0
2005-11-10 23:44:00,1.3912,1.3912,1.39086,1.39091,30000000.0
2005-11-10 23:45:00,1.39071,1.3909,1.39053,1.39078,43400000.0
2005-11-10 23:46:00,1.39094,1.39094,1.39076,1.39084,40300000.0
2005-11-10 23:47:00,1.39099,1.39102,1.39076,1.39097,44100000.0
2005-11-10 23:48:00,1.39101,1.39101,1.39077,1.39094,45300000.0
2005-11-10 23:49:00,1.39095,1.39095,1.39048,1.39077,33600000.0
2005-11-10 23:50:00,1.3908,1.39084,1.39046,1.3906,33800001.0
2005-11-10 23:51:00,1.39073,1.39083,1.39055,1.39071,52900000.0
2005-11-10 23:52:00,1.3908,1.3908,1.39038,1.3906,45500001.0
2005-11-10 23:53:00,1.39082,1.39083,1.39064,1.3907,29300000.0
2005-11-10 23:54:00,1.3906,1.3906,1.38991,1.38991,24200000.0
2005-11-10 23:55:00,1.39019,1.3906,1.39019,1.3906,45600000.0
2005-11-10 23:56:00,1.39078,1.39094,1.39063,1.39079,28000000.0
2005-11-10 23:57:00,1.39084,1.39103,1.39084,1.39103,33000000.0
2005-11-10 23:58:00,1.39089,1.39109,1.39049,1.39109,26800000.0
2005-11-10 23:59:00,1.39119,1.39129,1.39099,1.39104,43100000.0
2005-11-11 00:00:00,1.3916,1.3916,1.3914,1.3914,21800000.0
2005-11-11 00:02:00,1.3916,1.3916,1.3914,1.3914,21800000.0
2005-11-11 00:03:00,1.3913,1.3913,1.3913,1.3913,21800000.0
2005-11-11 00:05:00,1.3914,1.3914,1.3914,1.3914,21800000.0
2005-11-11 00:06:00,1.3913,1.3914,1.3913,1.3914,21800000.0
2005-11-11 00:07:00,1.3913,1.3913,1.3911,1.3911,21800000.0
2005-11-11 00:11:00,1.3913,1.3913,1.3913,1.3913,21800000.0
2005-11-11 00:12:00,1.3911,1.3911,1.3911,1.3911,21800000.0
2005-11-11 00:15:00,1.3913,1.3913,1.3913,1.3913,21800000.0
2005-11-11 00:16:00,1.3911,1.3911,1.3911,1.3911,21800000.0
2005-11-11 00:17:00,1.3913,1.3913,1.3911,1.3911,21800000.0
2005-11-11 00:18:00,1.3908,1.3911,1.3908,1.3911,21800000.0
2005-11-11 00:19:00,1.3909,1.3909,1.3909,1.3909,21800000.0
2005-11-11 00:20:00,1.3908,1.3909,1.3908,1.3909,21800000.0
2005-11-11 00:21:00,1.3908,1.3911,1.3908,1.3911,21800000.0
2005-11-11 00:22:00,1.3913,1.3913,1.3911,1.3911,21800000.0
2005-11-11 00:23:00,1.3909,1.3911,1.3908,1.3909,21800000.0
2005-11-11 00:24:00,1.3908,1.3909,1.3908,1.3909,21800000.0
2005-11-11 00:25:00,1.3911,1.3911,1.3907,1.3907,21800000.0
2005-11-11 00:26:00,1.3906,1.3906,1.3904,1.3904,21800000.0
2005-11-11 00:27:00,1.39132,1.39161,1.39132,1.39161,21800000.0
2005-11-11 00:28:00,1.3917,1.3918,1.3914,1.39146,44800000.0
2005-11-11 00:29:00,1.39138,1.39155,1.39128,1.39137,59500000.0
2005-11-11 00:30:00,1.3912,1.39153,1.3911,1.39114,43200000.0
2005-11-11 00:31:00,1.39107,1.39108,1.39098,1.39098,20400000.0
2005-11-11 00:32:00,1.39087,1.39115,1.39087,1.39092,34800000.0
2005-11-11 00:33:00,1.39113,1.39113,1.3908,1.39095,42500000.0
2005-11-11 00:34:00,1.39091,1.39111,1.39086,1.39087,23000000.0
2005-11-11 00:35:00,1.39114,1.39114,1.39087,1.39101,69800002.0
2005-11-11 00:36:00,1.39095,1.39095,1.3908,1.39088,30400000.0
2005-11-11 00:37:00,1.39101,1.39113,1.39101,1.39103,22600000.0
2005-11-11 00:38:00,1.39106,1.39121,1.39092,1.39095,42800000.0
2005-11-11 00:39:00,1.39099,1.39101,1.39071,1.39082,44000000.0
2005-11-11 00:40:00,1.39088,1.39114,1.3908,1.39114,25400000.0
2005-11-11 00:41:00,1.39119,1.39119,1.39084,1.39104,51900001.0
2005-11-11 00:42:00,1.39103,1.39112,1.391,1.39103,37600000.0
2005-11-11 00:43:00,1.39077,1.39107,1.39056,1.39107,32600001.0
2005-11-11 00:44:00,1.39108,1.39113,1.39098,1.39104,33000000.0
2005-11-11 00:45:00,1.39096,1.39107,1.39089,1.39093,39300000.0
2005-11-11 00:46:00,1.39098,1.39106,1.39084,1.39106,27800000.0
2005-11-11 00:47:00,1.39104,1.39122,1.39104,1.39119,40200000.0
2005-11-11 00:48:00,1.39094,1.39138,1.39094,1.39126,35800000.0
2005-11-11 00:49:00,1.39141,1.39149,1.39119,1.39143,38800000.0
2005-11-11 00:50:00,1.39142,1.3917,1.39132,1.3917,26800000.0
2005-11-11 00:51:00,1.39164,1.39164,1.3912,1.39135,65600000.0
2005-11-11 00:52:00,1.3903,1.3903,1.3898,1.3898,32200000.0
2005-11-11 00:53:00,1.39108,1.39131,1.39106,1.39131,32200000.0
2005-11-11 00:54:00,1.39093,1.39131,1.39093,1.39131,29000000.0
2005-11-11 00:55:00,1.39131,1.39131,1.39094,1.39131,27000000.0
2005-11-11 00:56:00,1.39129,1.39141,1.39118,1.39118,37200000.0
2005-11-11 00:57:00,1.39128,1.39131,1.39108,1.39108,19800000.0
2005-11-11 00:58:00,1.39118,1.39121,1.39099,1.39099,39800000.0
2005-11-11 00:59:00,1.39141,1.39141,1.39122,1.39133,52700000.0
2005-11-11 01:00:00,1.39137,1.39144,1.3912,1.39127,34800000.0
2005-11-11 01:01:00,1.3913,1.39143,1.3912,1.39128,28000000.0
2005-11-11 01:02:00,1.39137,1.39144,1.39092,1.39092,33600000.0
2005-11-11 01:03:00,1.39135,1.39135,1.39103,1.39121,47700000.0
2005-11-11 01:04:00,1.39123,1.39134,1.39121,1.39123,37400000.0
2005-11-11 01:05:00,1.3913,1.39139,1.39121,1.39127,45000001.0
2005-11-11 01:06:00,1.3914,1.3914,1.39115,1.39137,90600001.0
2005-11-11 01:07:00,1.3897,1.3898,1.3895,1.3898,33800000.0
2005-11-11 01:08:00,1.3897,1.3898,1.3895,1.3897,33800000.0
2005-11-11 01:09:00,1.3893,1.3898,1.3893,1.3898,33800000.0
2005-11-11 01:10:00,1.39124,1.39124,1.39084,1.39104,33800000.0
2005-11-11 01:11:00,1.39096,1.39125,1.39096,1.39125,37700000.0
2005-11-11 01:12:00,1.39127,1.39137,1.391,1.39121,27800000.0
2005-11-11 01:13:00,1.39138,1.39141,1.39111,1.39141,52000000.0
2005-11-11 01:14:00,1.39121,1.39136,1.39103,1.39121,28000000.0
2005-11-11 01:15:00,1.39126,1.39131,1.39098,1.39126,33700000.0
2005-11-11 01:16:00,1.39121,1.39138,1.39111,1.39126,56800000.0
2005-11-11 01:17:00,1.39131,1.39131,1.39109,1.39122,32700000.0
2005-11-11 01:18:00,1.39098,1.39109,1.39069,1.39103,25800000.0
2005-11-11 01:19:00,1.39083,1.39088,1.39071,1.39074,49300000.0
2005-11-11 01:20:00,1.39078,1.39083,1.39025,1.39083,31100000.0
2005-11-11 01:21:00,1.39067,1.39103,1.39067,1.39096,59000001.0
2005-11-11 01:22:00,1.39102,1.3912,1.39093,1.39108,34100000.0
2005-11-11 01:23:00,1.39081,1.39082,1.39047,1.39047,27400000.0
2005-11-11 01:24:00,1.39081,1.39089,1.39071,1.39088,37800000.0
2005-11-11 01:25:00,1.39082,1.39097,1.3906,1.39061,46800000.0
2005-11-11 01:26:00,1.39042,1.39063,1.39034,1.39037,25600000.0
2005-11-11 01:27:00,1.39026,1.39039,1.39006,1.39023,42600000.0
2005-11-11 01:28:00,1.39004,1.39019,1.38979,1.39012,68800002.0
2005-11-11 01:29:00,1.39014,1.39014,1.38992,1.38995,18600000.0
2005-11-11 01:30:00,1.39017,1.39017,1.38969,1.39004,58500001.0
2005-11-11 01:31:00,1.38992,1.39007,1.38983,1.39007,40000000.0
2005-11-11 01:32:00,1.39007,1.39043,1.38998,1.39029,42600000.0
2005-11-11 01:33:00,1.39025,1.39025,1.38999,1.39016,27800000.0
2005-11-11 01:34:00,1.39009,1.39014,1.38966,1.39004,49600000.0
2005-11-11 01:35:00,1.39,1.39,1.3898,1.39,44000000.0
2005-11-11 01:36:00,1.39009,1.39044,1.39009,1.39043,44000000.0
2005-11-11 01:37:00,1.3906,1.39083,1.39036,1.39083,28000000.0
2005-11-11 01:38:00,1.39083,1.39096,1.39072,1.39095,35400000.0
2005-11-11 01:39:00,1.39075,1.39087,1.39043,1.39078,43600000.0
2005-11-11 01:40:00,1.39068,1.39078,1.39057,1.39075,34200000.0
2005-11-11 01:41:00,1.39071,1.39102,1.39066,1.39076,56400001.0
2005-11-11 01:42:00,1.39086,1.391,1.39067,1.39093,26800000.0
2005-11-11 01:43:00,1.39098,1.39103,1.39043,1.3909,32800000.0
2005-11-11 01:44:00,1.39094,1.39094,1.39056,1.39081,33100000.0
2005-11-11 01:45:00,1.39077,1.39091,1.39067,1.39071,33000000.0
2005-11-11 01:46:00,1.39066,1.39084,1.39055,1.39066,42000000.0
2005-11-11 01:47:00,1.39062,1.3907,1.39042,1.39045,27000000.0
2005-11-11 01:48:00,1.39057,1.39064,1.39019,1.39019,49000000.0
2005-11-11 01:49:00,1.39048,1.39052,1.38989,1.39033,25800000.0
2005-11-11 01:50:00,1.39016,1.39016,1.38969,1.38999,40000000.0
2005-11-11 01:51:00,1.39005,1.39005,1.38984,1.38984,38800000.0
2005-11-11 01:52:00,1.3901,1.3901,1.38975,1.38975,29400000.0
2005-11-11 01:53:00,1.38983,1.38983,1.3896,1.3896,37600000.0
2005-11-11 01:54:00,1.3894,1.38948,1.38936,1.38941,37800000.0
2005-11-11 01:55:00,1.38931,1.38931,1.38905,1.38905,53200000.0
2005-11-11 01:56:00,1.38912,1.38913,1.38885,1.38885,38200000.0
2005-11-11 01:57:00,1.38858,1.38858,1.38804,1.38839,30200000.0
2005-11-11 01:58:00,1.38845,1.38864,1.38823,1.38824,24200000.0
2005-11-11 01:59:00,1.38875,1.3894,1.38866,1.3894,42300000.0
2005-11-11 02:00:00,1.3891,1.38956,1.3891,1.38931,39400000.0
2005-11-11 02:01:00,1.38901,1.38901,1.38859,1.38859,49700000.0
2005-11-11 02:02:00,1.38864,1.38937,1.38864,1.38922,75000000.0
2005-11-11 02:03:00,1.38933,1.3895,1.38931,1.38938,69300000.0
2005-11-11 02:04:00,1.38946,1.38968,1.38946,1.38949,52100000.0
2005-11-11 02:05:00,1.38957,1.38957,1.3895,1.38955,89400001.0
2005-11-11 02:06:00,1.38992,1.38996,1.38956,1.3899,114100000.0
2005-11-11 02:07:00,1.3898,1.3898,1.38918,1.38957,190500000.0
2005-11-11 02:08:00,1.38959,1.38965,1.38944,1.38948,46200000.0
2005-11-11 02:09:00,1.38968,1.38977,1.38932,1.38964,179300000.0
2005-11-11 02:10:00,1.38919,1.38954,1.38916,1.38932,138400000.0
2005-11-11 02:11:00,1.38926,1.38936,1.38923,1.38936,41400001.0
2005-11-11 02:12:00,1.38938,1.38957,1.38938,1.38957,53600000.0
2005-11-11 02:13:00,1.38966,1.39001,1.38966,1.39001,35200000.0
2005-11-11 02:14:00,1.38993,1.39005,1.3897,1.39005,150000000.0
2005-11-11 02:15:00,1.39018,1.39034,1.38995,1.38995,261400002.0
2005-11-11 02:16:00,1.39014,1.3902,1.38993,1.39016,49500000.0
2005-11-11 02:17:00,1.39013,1.39056,1.38992,1.39013,260000001.0
2005-11-11 02:18:00,1.38997,1.39016,1.38947,1.38985,40400000.0
2005-11-11 02:19:00,1.39006,1.39018,1.38985,1.3899,44800000.0
2005-11-11 02:20:00,1.39,1.39026,1.38986,1.39013,57300000.0
2005-11-11 02:21:00,1.38983,1.39012,1.38983,1.39001,59000000.0
2005-11-11 02:22:00,1.38974,1.38983,1.38974,1.38978,31600000.0
2005-11-11 02:23:00,1.39002,1.39018,1.38987,1.38987,26400000.0
2005-11-11 02:24:00,1.38975,1.38996,1.38974,1.38996,25400000.0
2005-11-11 02:25:00,1.38969,1.3897,1.38932,1.3894,148700000.0
2005-11-11 02:26:00,1.38919,1.38959,1.38919,1.38959,96200000.0
2005-11-11 02:27:00,1.38942,1.38942,1.38919,1.38932,66200000.0
2005-11-11 02:28:00,1.38927,1.38934,1.38922,1.38926,49000000.0
2005-11-11 02:29:00,1.3892,1.38931,1.38892,1.38931,31800000.0
2005-11-11 02:30:00,1.38959,1.38959,1.38933,1.38949,30200000.0
2005-11-11 02:31:00,1.38935,1.38941,1.38924,1.38924,55900000.0
2005-11-11 02:32:00,1.38959,1.38995,1.38953,1.38979,40400000.0
2005-11-11 02:33:00,1.38943,1.38944,1.38928,1.38941,171900000.0
2005-11-11 02:34:00,1.38975,1.38979,1.38938,1.38979,42200000.0
2005-11-11 02:35:00,1.38994,1.39023,1.38971,1.38971,66400000.0
2005-11-11 02:36:00,1.38989,1.39002,1.38978,1.38991,25200000.0
2005-11-11 02:37:00,1.38954,1.38965,1.38951,1.38951,87600000.0
2005-11-11 02:38:00,1.38965,1.38984,1.38965,1.38969,32000000.0
2005-11-11 02:39:00,1.38981,1.38981,1.3895,1.38964,31400000.0
2005-11-11 02:40:00,1.38982,1.39006,1.38982,1.39006,46000000.0
2005-11-11 02:41:00,1.39008,1.39014,1.38997,1.38997,40000000.0
2005-11-11 02:42:00,1.39004,1.39016,1.38995,1.39016,41200000.0
2005-11-11 02:43:00,1.3901,1.39013,1.3901,1.39013,58600000.0
2005-11-11 02:44:00,1.39006,1.39022,1.38998,1.39014,34200000.0
2005-11-11 02:45:00,1.38981,1.39006,1.38979,1.38993,43000000.0
2005-11-11 02:46:00,1.38977,1.38982,1.38945,1.38948,190800003.0
2005-11-11 02:47:00,1.38994,1.38994,1.38928,1.3894,227200001.0
2005-11-11 02:48:00,1.38933,1.38976,1.38927,1.38961,98400000.0
2005-11-11 02:49:00,1.38959,1.38989,1.38942,1.38948,86900001.0
2005-11-11 02:50:00,1.38974,1.39,1.38951,1.39,103600000.0
2005-11-11 02:51:00,1.38956,1.38958,1.38932,1.38942,75500000.0
2005-11-11 02:52:00,1.38962,1.38962,1.38945,1.38954,30600000.0
2005-11-11 02:53:00,1.3896,1.38968,1.38932,1.38953,35200000.0
2005-11-11 02:54:00,1.38969,1.38984,1.38959,1.38959,41200000.0
2005-11-11 02:55:00,1.38922,1.38959,1.3891,1.38936,34800000.0
2005-11-11 02:56:00,1.38932,1.38937,1.38929,1.38932,78500000.0
2005-11-11 02:57:00,1.38931,1.38931,1.38916,1.38922,44800000.0
2005-11-11 02:58:00,1.38921,1.38927,1.38905,1.38908,57800000.0
2005-11-11 02:59:00,1.38901,1.38908,1.38888,1.38896,51400000.0
2005-11-11 03:00:00,1.38906,1.38918,1.38895,1.38918,152700000.0
2005-11-11 03:01:00,1.38928,1.38941,1.38928,1.38932,42200000.0
2005-11-11 03:02:00,1.38935,1.38935,1.38901,1.38922,59600000.0
2005-11-11 03:03:00,1.38935,1.38959,1.38935,1.38957,68700001.0
2005-11-11 03:04:00,1.38966,1.39005,1.38954,1.3897,43200000.0
2005-11-11 03:05:00,1.38969,1.3898,1.38966,1.38979,56800000.0
2005-11-11 03:06:00,1.39001,1.39001,1.38973,1.3898,71600000.0
2005-11-11 03:07:00,1.38984,1.39033,1.38976,1.39,99200001.0
2005-11-11 03:08:00,1.38967,1.38967,1.3893,1.38952,58600000.0
2005-11-11 03:09:00,1.38983,1.38996,1.38954,1.38996,40000000.0
2005-11-11 03:10:00,1.38952,1.3899,1.38952,1.38988,24800000.0
2005-11-11 03:11:00,1.38942,1.38945,1.38933,1.38943,26200000.0
2005-11-11 03:12:00,1.38974,1.38998,1.38949,1.38967,33000000.0
2005-11-11 03:13:00,1.38939,1.38977,1.38932,1.38971,70300000.0
2005-11-11 03:14:00,1.38985,1.39033,1.38974,1.39013,56800000.0
2005-11-11 03:15:00,1.38973,1.39011,1.38973,1.38995,41400000.0
2005-11-11 03:16:00,1.38988,1.38997,1.38962,1.38991,33200000.0
2005-11-11 03:17:00,1.38985,1.3899,1.38926,1.38985,29800000.0
2005-11-11 03:18:00,1.38981,1.38981,1.38948,1.3898,31600000.0
2005-11-11 03:19:00,1.38983,1.38983,1.38958,1.3897,28200000.0
2005-11-11 03:20:00,1.38931,1.3898,1.38924,1.3898,51400001.0
2005-11-11 03:21:00,1.38956,1.38956,1.38951,1.38953,33300000.0
2005-11-11 03:22:00,1.38956,1.38969,1.3895,1.38959,57800000.0
2005-11-11 03:23:00,1.38975,1.38977,1.38964,1.38967,88500000.0
2005-11-11 03:24:00,1.38977,1.38977,1.38968,1.38976,72300000.0
2005-11-11 03:25:00,1.3901,1.3901,1.38951,1.38956,54600002.0
2005-11-11 03:26:00,1.38944,1.38958,1.38937,1.38942,112200000.0
2005-11-11 03:27:00,1.38944,1.38953,1.38933,1.38953,98000000.0
2005-11-11 03:28:00,1.38954,1.38959,1.38948,1.38954,56400000.0
2005-11-11 03:29:00,1.38954,1.38959,1.38951,1.38956,37600000.0
2005-11-11 03:30:00,1.38958,1.38961,1.38941,1.38961,96900001.0
2005-11-11 03:31:00,1.38956,1.38992,1.38956,1.38992,20600000.0
2005-11-11 03:32:00,1.39013,1.39034,1.39003,1.39003,27600000.0
2005-11-11 03:33:00,1.38995,1.39012,1.38995,1.39005,51900000.0
2005-11-11 03:34:00,1.39023,1.39038,1.38998,1.39001,58100000.0
2005-11-11 03:35:00,1.3907,1.3908,1.3907,1.3908,35600000.0
2005-11-11 03:36:00,1.39015,1.39046,1.39002,1.39028,35600000.0
2005-11-11 03:37:00,1.39021,1.39026,1.38991,1.39021,39000000.0
2005-11-11 03:38:00,1.39012,1.39021,1.38986,1.39002,30800000.0
2005-11-11 03:39:00,1.38963,1.38964,1.3895,1.3895,70800000.0
2005-11-11 03:40:00,1.38946,1.39001,1.38944,1.38986,147700001.0
2005-11-11 03:41:00,1.38981,1.38999,1.38981,1.38996,79100000.0
2005-11-11 03:42:00,1.38999,1.39027,1.38999,1.39014,84600001.0
2005-11-11 03:43:00,1.39019,1.39046,1.39009,1.39046,22400000.0
2005-11-11 03:44:00,1.39025,1.39029,1.38999,1.39027,18400000.0
2005-11-11 03:45:00,1.39028,1.39051,1.3902,1.39051,32700000.0
2005-11-11 03:46:00,1.39016,1.3902,1.39003,1.39003,69200000.0
2005-11-11 03:47:00,1.39017,1.39032,1.39012,1.39012,29000000.0
2005-11-11 03:48:00,1.39045,1.39045,1.3902,1.39043,28600000.0
2005-11-11 03:49:00,1.39042,1.39042,1.38992,1.38999,45900000.0
2005-11-11 03:50:00,1.3903,1.39046,1.39008,1.39008,105600000.0
2005-11-11 03:51:00,1.39025,1.39031,1.39015,1.39015,34400000.0
2005-11-11 03:52:00,1.39008,1.39008,1.38965,1.38977,85000000.0
2005-11-11 03:53:00,1.38988,1.39003,1.38978,1.38993,66300001.0
2005-11-11 03:54:00,1.38981,1.39026,1.38981,1.38988,27000000.0
2005-11-11 03:55:00,1.39025,1.39034,1.39009,1.39034,30200000.0
2005-11-11 03:56:00,1.39029,1.39052,1.39029,1.39037,21000000.0
2005-11-11 03:57:00,1.38985,1.38998,1.38982,1.3899,137200000.0
2005-11-11 03:58:00,1.38985,1.39063,1.38985,1.38987,199300000.0
2005-11-11 03:59:00,1.39023,1.39061,1.39021,1.39052,140300000.0
2005-11-11 04:00:00,1.3905,1.39052,1.39031,1.39032,76600000.0
2005-11-11 04:01:00,1.39029,1.39054,1.39017,1.39052,138900000.0
2005-11-11 04:02:00,1.3905,1.39055,1.39011,1.39011,105000000.0
2005-11-11 04:03:00,1.3902,1.39023,1.39001,1.39021,81800000.0
2005-11-11 04:04:00,1.38988,1.38992,1.38978,1.3898,137200000.0
2005-11-11 04:05:00,1.38957,1.3902,1.38957,1.39015,209000002.0
2005-11-11 04:06:00,1.38967,1.39005,1.3896,1.38985,128600000.0
2005-11-11 04:07:00,1.39004,1.3902,1.38987,1.38987,146800000.0
2005-11-11 04:08:00,1.39017,1.39025,1.39017,1.39024,14200000.0
2005-11-11 04:09:00,1.39029,1.39037,1.39008,1.39025,43400000.0
2005-11-11 04:10:00,1.39019,1.3902,1.3899,1.39001,99300000.0
2005-11-11 04:11:00,1.3901,1.39034,1.38985,1.38996,29200000.0
2005-11-11 04:12:00,1.38988,1.38996,1.38988,1.38991,68800000.0
2005-11-11 04:13:00,1.38987,1.39015,1.38979,1.39,70800000.0
2005-11-11 04:14:00,1.3902,1.39027,1.39,1.39027,83100000.0
2005-11-11 04:15:00,1.39037,1.39063,1.39033,1.39047,83300000.0
2005-11-11 04:16:00,1.39046,1.39066,1.3903,1.39031,69400000.0
2005-11-11 04:17:00,1.39036,1.39045,1.39028,1.39028,39600000.0
2005-11-11 04:18:00,1.39019,1.39039,1.39011,1.39018,99300000.0
2005-11-11 04:19:00,1.39031,1.39038,1.39028,1.39036,43800000.0
2005-11-11 04:20:00,1.39031,1.39046,1.39021,1.39021,176300001.0
2005-11-11 04:21:00,1.39021,1.39024,1.39009,1.39012,64300001.0
2005-11-11 04:22:00,1.3903,1.39066,1.39022,1.39066,45000000.0
2005-11-11 04:23:00,1.39021,1.39026,1.39021,1.39021,33200000.0
2005-11-11 04:24:00,1.39041,1.39072,1.3901,1.39059,131400000.0
2005-11-11 04:25:00,1.39068,1.39088,1.39006,1.39006,253200002.0
2005-11-11 04:26:00,1.39002,1.39021,1.38991,1.39004,146800000.0
2005-11-11 04:27:00,1.39007,1.39037,1.39007,1.39019,56600000.0
2005-11-11 04:28:00,1.3903,1.39044,1.39025,1.39025,82400000.0
2005-11-11 04:29:00,1.39012,1.39051,1.39009,1.39051,72200000.0
2005-11-11 04:30:00,1.39023,1.3906,1.39022,1.3905,63200000.0
2005-11-11 04:31:00,1.39049,1.39063,1.39029,1.39056,27600000.0
2005-11-11 04:32:00,1.39067,1.39067,1.39058,1.39067,31000000.0
2005-11-11 04:33:00,1.39066,1.39074,1.39054,1.39069,37000000.0
2005-11-11 04:34:00,1.3901,1.3905,1.3901,1.3903,65000001.0
2005-11-11 04:35:00,1.39057,1.39072,1.39054,1.39054,65000001.0
2005-11-11 04:36:00,1.39082,1.39129,1.39027,1.3907,211100000.0
2005-11-11 04:37:00,1.39047,1.39075,1.39019,1.39041,126200000.0
2005-11-11 04:38:00,1.39025,1.39025,1.39004,1.39019,46100000.0
2005-11-11 04:39:00,1.39017,1.39047,1.39017,1.3904,47400000.0
2005-11-11 04:40:00,1.39042,1.3907,1.39042,1.3907,37600000.0
2005-11-11 04:41:00,1.39048,1.3908,1.3904,1.39073,44400000.0
2005-11-11 04:42:00,1.39058,1.39078,1.39058,1.39068,63700000.0
2005-11-11 04:43:00,1.39051,1.39051,1.39033,1.39033,65600000.0
2005-11-11 04:44:00,1.39033,1.39087,1.39033,1.39081,32900000.0
2005-11-11 04:45:00,1.39068,1.39073,1.39033,1.39053,40900000.0
2005-11-11 04:46:00,1.39033,1.39043,1.39033,1.39035,70200002.0
2005-11-11 04:47:00,1.3904,1.39076,1.39034,1.39066,87300000.0
2005-11-11 04:48:00,1.3903,1.39055,1.3903,1.3905,61400000.0
2005-11-11 04:49:00,1.3904,1.3905,1.3901,1.3901,66600000.0
2005-11-11 04:50:00,1.39043,1.39045,1.39014,1.3902,42800000.0
2005-11-11 04:51:00,1.38987,1.39008,1.38987,1.39008,26800000.0
2005-11-11 04:52:00,1.39008,1.3905,1.39001,1.39034,30400000.0
2005-11-11 04:53:00,1.39031,1.39056,1.39019,1.39025,47100000.0
2005-11-11 04:54:00,1.38995,1.39021,1.38995,1.39008,52200000.0
2005-11-11 04:55:00,1.39042,1.39053,1.3901,1.39053,31600000.0
2005-11-11 04:56:00,1.39031,1.39066,1.39031,1.39047,34000000.0
2005-11-11 04:57:00,1.39022,1.39062,1.39022,1.39022,36400000.0
2005-11-11 04:58:00,1.39022,1.39064,1.39022,1.39052,34900000.0
2005-11-11 04:59:00,1.3902,1.39041,1.39014,1.39014,125700000.0
2005-11-11 05:00:00,1.39045,1.39045,1.39027,1.39043,37600000.0
2005-11-11 05:01:00,1.39036,1.3906,1.39035,1.3906,32600000.0
2005-11-11 05:02:00,1.3905,1.39062,1.3903,1.3905,15600000.0
2005-11-11 05:03:00,1.39029,1.39057,1.39018,1.39022,155900000.0
2005-11-11 05:04:00,1.39022,1.39031,1.39019,1.39025,172900000.0
2005-11-11 05:05:00,1.39023,1.39026,1.39013,1.3902,181800002.0
2005-11-11 05:06:00,1.39022,1.39022,1.38992,1.39013,178100000.0
2005-11-11 05:07:00,1.39002,1.39034,1.39002,1.39002,369900004.0
2005-11-11 05:08:00,1.39024,1.39024,1.39,1.39002,316500001.0
2005-11-11 05:09:00,1.38991,1.39021,1.38982,1.38983,188300000.0
2005-11-11 05:10:00,1.38983,1.38993,1.38973,1.38993,230100001.0
2005-11-11 05:11:00,1.38988,1.38995,1.38974,1.38982,109300000.0
2005-11-11 05:12:00,1.38986,1.38998,1.38985,1.38988,108400000.0
2005-11-11 05:13:00,1.38994,1.39019,1.38994,1.38999,168400000.0
2005-11-11 05:14:00,1.38991,1.38992,1.3897,1.38971,261600001.0
2005-11-11 05:15:00,1.38972,1.38994,1.38966,1.38993,22200000.0
2005-11-11 05:16:00,1.38983,1.38994,1.38972,1.38977,198600000.0
2005-11-11 05:17:00,1.38999,1.39019,1.38984,1.39006,168100000.0
2005-11-11 05:18:00,1.39006,1.39014,1.38986,1.39002,254800000.0
2005-11-11 05:19:00,1.38979,1.39012,1.38977,1.38979,266900000.0
2005-11-11 05:20:00,1.38994,1.39009,1.38989,1.38999,250600001.0
2005-11-11 05:21:00,1.3899,1.3903,1.38978,1.38984,329400001.0
2005-11-11 05:22:00,1.3897,1.3897,1.38948,1.3895,243800000.0
2005-11-11 05:23:00,1.38941,1.3896,1.38941,1.38959,122800000.0
2005-11-11 05:24:00,1.3896,1.38972,1.38959,1.38966,160300000.0
2005-11-11 05:25:00,1.38985,1.39002,1.38965,1.3897,267000000.0
2005-11-11 05:26:00,1.38968,1.38968,1.38958,1.38961,114700000.0
2005-11-11 05:27:00,1.38983,1.38988,1.38953,1.38978,182200000.0
2005-11-11 05:28:00,1.38978,1.38988,1.38953,1.38978,263300002.0
2005-11-11 05:29:00,1.38973,1.38983,1.38955,1.38963,241300000.0
2005-11-11 05:30:00,1.38965,1.38995,1.38959,1.38967,228000001.0
2005-11-11 05:31:00,1.38976,1.39018,1.38976,1.39018,63100000.0
2005-11-11 05:32:00,1.39046,1.39058,1.39036,1.39043,141900000.0
2005-11-11 05:33:00,1.39037,1.39037,1.39022,1.39027,226200003.0
2005-11-11 05:34:00,1.39022,1.39063,1.38999,1.39007,225700000.0
2005-11-11 05:35:00,1.39025,1.39035,1.39017,1.39035,34900000.0
2005-11-11 05:36:00,1.39024,1.39036,1.39018,1.39018,223600001.0
2005-11-11 05:37:00,1.39019,1.39039,1.39017,1.39027,221500002.0
2005-11-11 05:38:00,1.39036,1.39065,1.39036,1.39046,135300000.0
2005-11-11 05:39:00,1.3905,1.3905,1.3905,1.3905,242400000.0
2005-11-11 05:40:00,1.39032,1.39059,1.39024,1.39049,242400000.0
2005-11-11 05:41:00,1.3904,1.3904,1.3903,1.3904,222600000.0
2005-11-11 05:42:00,1.39008,1.39014,1.38986,1.39004,222600000.0
2005-11-11 05:43:00,1.39007,1.39017,1.39005,1.39008,82800000.0
2005-11-11 05:44:00,1.39013,1.3903,1.39005,1.3901,138000001.0
2005-11-11 05:46:00,1.3902,1.39035,1.39015,1.39025,219700001.0
2005-11-11 05:47:00,1.39027,1.39037,1.39015,1.3903,217500000.0
2005-11-11 05:48:00,1.39007,1.39034,1.38993,1.38993,227100001.0
2005-11-11 05:49:00,1.38984,1.39013,1.38984,1.38988,226600000.0
2005-11-11 05:50:00,1.38989,1.39024,1.38989,1.39006,293500001.0
2005-11-11 05:51:00,1.39035,1.39059,1.39026,1.39026,234900002.0
2005-11-11 05:52:00,1.39016,1.39047,1.39,1.39047,155500000.0
2005-11-11 05:53:00,1.3905,1.39057,1.39023,1.39023,103700000.0
2005-11-11 05:54:00,1.39045,1.39065,1.39032,1.39056,234900001.0
2005-11-11 05:55:00,1.39076,1.39082,1.39057,1.39064,208800000.0
2005-11-11 05:56:00,1.39069,1.39095,1.3906,1.39062,120700000.0
2005-11-11 05:57:00,1.3906,1.39068,1.39058,1.39061,148800000.0
2005-11-11 05:58:00,1.39064,1.39065,1.39035,1.39035,127600000.0
2005-11-11 05:59:00,1.39051,1.39056,1.3904,1.39042,78400000.0
2005-11-11 06:00:00,1.39041,1.39041,1.3902,1.39021,262200003.0
2005-11-11 06:01:00,1.3903,1.39035,1.39015,1.3903,147000000.0
2005-11-11 06:02:00,1.39016,1.39033,1.39013,1.3902,284900001.0
2005-11-11 06:03:00,1.39044,1.39059,1.39042,1.3905,29400000.0
2005-11-11 06:04:00,1.39023,1.39032,1.3902,1.39024,142700000.0
2005-11-11 06:05:00,1.3902,1.39031,1.39013,1.39018,432000001.0
2005-11-11 06:06:00,1.39035,1.39045,1.39032,1.39034,90400000.0
2005-11-11 06:07:00,1.39041,1.39041,1.39012,1.39024,351500001.0
2005-11-11 06:08:00,1.39004,1.39031,1.39001,1.39019,562500002.0
2005-11-11 06:09:00,1.39021,1.39048,1.39013,1.39028,401400000.0
2005-11-11 06:10:00,1.39026,1.39045,1.39018,1.39024,300500001.0
2005-11-11 06:11:00,1.39024,1.39029,1.3901,1.39014,361300000.0
2005-11-11 06:12:00,1.39012,1.39038,1.3901,1.39026,235400000.0
2005-11-11 06:13:00,1.39018,1.39065,1.39018,1.39034,345900000.0
2005-11-11 06:14:00,1.39049,1.39049,1.39011,1.39023,373000001.0
2005-11-11 06:15:00,1.39021,1.39027,1.39008,1.39016,174700001.0
2005-11-11 06:16:00,1.39026,1.39041,1.39017,1.39041,232300000.0
2005-11-11 06:17:00,1.39036,1.39051,1.39036,1.39036,167600000.0
2005-11-11 06:18:00,1.39024,1.39042,1.39007,1.39007,221800000.0
2005-11-11 06:19:00,1.39001,1.39019,1.39001,1.39016,162300000.0
2005-11-11 06:20:00,1.39011,1.39026,1.39001,1.39004,318200003.0
2005-11-11 06:21:00,1.39016,1.39024,1.39004,1.39016,243000000.0
2005-11-11 06:22:00,1.39013,1.39039,1.39008,1.39016,274000000.0
2005-11-11 06:23:00,1.39015,1.39033,1.39013,1.39026,284400000.0
2005-11-11 06:24:00,1.39023,1.39042,1.39015,1.39031,307400001.0
2005-11-11 06:25:00,1.39037,1.39049,1.39035,1.39049,216900000.0
2005-11-11 06:26:00,1.39051,1.39076,1.39051,1.39063,359500001.0
2005-11-11 06:27:00,1.39066,1.39085,1.39061,1.39082,386600000.0
2005-11-11 06:28:00,1.39079,1.39083,1.39046,1.39049,352900001.0
2005-11-11 06:29:00,1.39043,1.39059,1.3904,1.39045,95300000.0
2005-11-11 06:30:00,1.39042,1.39064,1.39039,1.3905,267500000.0
2005-11-11 06:31:00,1.39055,1.39062,1.39042,1.39054,127300000.0
2005-11-11 06:32:00,1.39052,1.39058,1.39046,1.39052,188400001.0
2005-11-11 06:33:00,1.39055,1.39072,1.39052,1.39055,253900000.0
2005-11-11 06:34:00,1.39057,1.39067,1.39047,1.39062,189300000.0
2005-11-11 06:35:00,1.39049,1.39072,1.39045,1.39049,118400000.0
2005-11-11 06:36:00,1.3905,1.39064,1.3905,1.39056,88800000.0
2005-11-11 06:37:00,1.3907,1.39075,1.39061,1.39064,215400000.0
2005-11-11 06:38:00,1.39069,1.39086,1.39057,1.39061,130300000.0
2005-11-11 06:39:00,1.39069,1.39074,1.39064,1.39069,32400000.0
2005-11-11 06:40:00,1.39063,1.39064,1.39043,1.39051,112300000.0
2005-11-11 06:41:00,1.39048,1.39055,1.39039,1.39045,155700000.0
2005-11-11 06:42:00,1.39042,1.39042,1.39014,1.39024,258700001.0
2005-11-11 06:43:00,1.3904,1.39047,1.39035,1.39043,164000000.0
2005-11-11 06:44:00,1.39041,1.39041,1.39019,1.39026,387100003.0
2005-11-11 06:45:00,1.39029,1.39037,1.39019,1.39037,330800002.0
2005-11-11 06:46:00,1.39031,1.39041,1.39027,1.39039,237400000.0
2005-11-11 06:47:00,1.3904,1.39048,1.3903,1.39043,279200002.0
2005-11-11 06:48:00,1.39027,1.3905,1.39025,1.3904,39600001.0
2005-11-11 06:49:00,1.39033,1.39049,1.39022,1.39027,297400003.0
2005-11-11 06:50:00,1.39022,1.39027,1.39007,1.39012,42600000.0
2005-11-11 06:51:00,1.39032,1.39032,1.3899,1.39017,38800000.0
2005-11-11 06:52:00,1.39006,1.39042,1.39006,1.39037,251000001.0
2005-11-11 06:53:00,1.39042,1.39064,1.39033,1.39036,234900002.0
2005-11-11 06:54:00,1.39037,1.3906,1.39025,1.39035,434800000.0
2005-11-11 06:55:00,1.39035,1.39045,1.39025,1.39037,334400001.0
2005-11-11 06:56:00,1.39068,1.39075,1.39057,1.39057,31200000.0
2005-11-11 06:57:00,1.39055,1.39065,1.39053,1.39062,73600000.0
2005-11-11 06:58:00,1.39064,1.39069,1.39049,1.39062,233900000.0
2005-11-11 06:59:00,1.39054,1.39076,1.39042,1.3906,358700000.0
2005-11-11 07:00:00,1.39061,1.39063,1.39047,1.39047,138100000.0
2005-11-11 07:01:00,1.3903,1.3905,1.39029,1.39045,300500000.0
2005-11-11 07:02:00,1.39042,1.39059,1.39035,1.3905,377500000.0
2005-11-11 07:03:00,1.39043,1.3905,1.39035,1.39043,159000000.0
2005-11-11 07:04:00,1.39045,1.39064,1.39039,1.39053,333000001.0
2005-11-11 07:05:00,1.39065,1.39065,1.39049,1.39055,113300000.0
2005-11-11 07:06:00,1.39059,1.3906,1.39025,1.39033,200100000.0
2005-11-11 07:07:00,1.39036,1.39039,1.39019,1.39032,211500000.0
2005-11-11 07:08:00,1.39037,1.39054,1.39025,1.3903,311800001.0
2005-11-11 07:09:00,1.39035,1.39062,1.39025,1.39051,235600000.0
2005-11-11 07:10:00,1.39065,1.39068,1.39048,1.39051,420800000.0
2005-11-11 07:11:00,1.39053,1.39067,1.39044,1.39062,392400000.0
2005-11-11 07:12:00,1.39054,1.39071,1.39049,1.3906,255900000.0
2005-11-11 07:13:00,1.39054,1.39054,1.39013,1.39022,307400002.0
2005-11-11 07:14:00,1.39033,1.39041,1.3902,1.39038,591400003.0
2005-11-11 07:15:00,1.39062,1.39074,1.39035,1.39074,266100001.0
2005-11-11 07:16:00,1.39042,1.39048,1.39025,1.39033,176800000.0
2005-11-11 07:17:00,1.39021,1.39026,1.39003,1.39004,254400000.0
2005-11-11 07:18:00,1.38998,1.39027,1.38972,1.39004,391400000.0
2005-11-11 07:19:00,1.38998,1.39011,1.38983,1.39003,305000000.0
2005-11-11 07:20:00,1.38997,1.39005,1.38972,1.38994,395000003.0
2005-11-11 07:21:00,1.3899,1.3899,1.38955,1.3896,286100000.0
2005-11-11 07:22:00,1.38976,1.38991,1.38967,1.38982,337900001.0
2005-11-11 07:23:00,1.38994,1.39017,1.38988,1.39004,418000000.0
2005-11-11 07:24:00,1.38991,1.39,1.38983,1.38988,256700000.0
2005-11-11 07:25:00,1.3899,1.39,1.38975,1.38987,355100001.0
2005-11-11 07:26:00,1.38984,1.39007,1.38977,1.38986,269000000.0
2005-11-11 07:27:00,1.38971,1.38979,1.38954,1.38979,167000000.0
2005-11-11 07:28:00,1.38979,1.38981,1.38969,1.38974,244000000.0
2005-11-11 07:29:00,1.38966,1.38988,1.38957,1.38967,245800000.0
2005-11-11 07:30:00,1.38971,1.38986,1.38966,1.38978,524100002.0
2005-11-11 07:31:00,1.38971,1.38989,1.38968,1.38984,237300000.0
2005-11-11 07:32:00,1.38983,1.38985,1.3896,1.3897,486300002.0
2005-11-11 07:33:00,1.38956,1.38974,1.38948,1.38961,444900002.0
2005-11-11 07:34:00,1.38961,1.38976,1.38959,1.38966,275700001.0
2005-11-11 07:35:00,1.38965,1.38982,1.38959,1.3896,216300000.0
2005-11-11 07:36:00,1.38962,1.38977,1.38952,1.38968,329500000.0
2005-11-11 07:37:00,1.3897,1.3899,1.3896,1.38962,240600002.0
2005-11-11 07:38:00,1.3895,1.38974,1.3895,1.38965,51400001.0
2005-11-11 07:39:00,1.3894,1.38959,1.38931,1.38959,446900002.0
2005-11-11 07:40:00,1.38957,1.38969,1.38944,1.38952,344200003.0
2005-11-11 07:41:00,1.3895,1.38972,1.38944,1.3896,703800005.0
2005-11-11 07:42:00,1.38958,1.38965,1.38942,1.38955,287700000.0
2005-11-11 07:43:00,1.38943,1.38975,1.38939,1.38949,223400003.0
2005-11-11 07:44:00,1.38946,1.38946,1.38924,1.38937,419900003.0
2005-11-11 07:45:00,1.38945,1.38955,1.38933,1.38938,378700001.0
2005-11-11 07:46:00,1.3894,1.3895,1.3893,1.38937,417200000.0
2005-11-11 07:47:00,1.38931,1.38979,1.38926,1.38955,656500001.0
2005-11-11 07:48:00,1.38949,1.38989,1.38943,1.38968,744400004.0
2005-11-11 07:49:00,1.38988,1.38998,1.38969,1.38981,618800002.0
2005-11-11 07:50:00,1.38983,1.38998,1.38971,1.38981,649000000.0
2005-11-11 07:51:00,1.3899,1.3899,1.38951,1.38966,568900002.0
2005-11-11 07:52:00,1.38965,1.38986,1.38962,1.38964,405400001.0
2005-11-11 07:53:00,1.38957,1.3898,1.38942,1.38964,581100001.0
2005-11-11 07:54:00,1.38962,1.38982,1.38957,1.38967,359700000.0
2005-11-11 07:55:00,1.38975,1.38991,1.38959,1.38976,293700000.0
2005-11-11 07:56:00,1.38976,1.38996,1.38966,1.38983,648400000.0
2005-11-11 07:57:00,1.38955,1.38964,1.38932,1.38943,606000002.0
2005-11-11 07:58:00,1.38932,1.38942,1.38914,1.38919,725500005.0
2005-11-11 07:59:00,1.38925,1.38946,1.38916,1.38929,434200000.0
2005-11-11 08:00:00,1.38915,1.38923,1.38898,1.38913,428200000.0
2005-11-11 08:01:00,1.389,1.38933,1.38894,1.38901,518200002.0
2005-11-11 08:02:00,1.38897,1.38913,1.38893,1.38912,254000000.0
2005-11-11 08:03:00,1.38913,1.3892,1.38897,1.38913,472700001.0
2005-11-11 08:04:00,1.38904,1.38932,1.38897,1.38932,372900002.0
2005-11-11 08:05:00,1.38927,1.38927,1.3891,1.3891,337100000.0
2005-11-11 08:06:00,1.38926,1.38926,1.38867,1.38902,630900001.0
2005-11-11 08:07:00,1.38895,1.38916,1.38887,1.38905,530700000.0
2005-11-11 08:08:00,1.38898,1.38908,1.38891,1.38903,404800000.0
2005-11-11 08:09:00,1.38901,1.38916,1.38884,1.38899,552300002.0
2005-11-11 08:10:00,1.38901,1.38916,1.38877,1.389,553200000.0
2005-11-11 08:11:00,1.38885,1.38906,1.38873,1.38888,234900000.0
2005-11-11 08:12:00,1.38884,1.38901,1.38876,1.38898,379800003.0
2005-11-11 08:13:00,1.38904,1.38921,1.38896,1.38912,250800001.0
2005-11-11 08:14:00,1.38913,1.38945,1.38913,1.38942,88200000.0
2005-11-11 08:15:00,1.38928,1.38953,1.38926,1.38944,277900000.0
2005-11-11 08:16:00,1.38945,1.38952,1.38935,1.38938,301000000.0
2005-11-11 08:17:00,1.38944,1.38966,1.38939,1.38946,257600000.0
2005-11-11 08:18:00,1.38945,1.38959,1.38939,1.3894,186400000.0
2005-11-11 08:19:00,1.38934,1.38947,1.3893,1.38944,357800000.0
2005-11-11 08:20:00,1.38948,1.38959,1.38935,1.38939,230700000.0
2005-11-11 08:21:00,1.38944,1.38995,1.38944,1.3897,526900003.0
2005-11-11 08:22:00,1.3898,1.39004,1.38978,1.38984,303400000.0
2005-11-11 08:23:00,1.38979,1.38995,1.38975,1.3898,329200004.0
2005-11-11 08:24:00,1.38996,1.39015,1.38985,1.38989,526900002.0
2005-11-11 08:25:00,1.38997,1.38997,1.3897,1.38974,568700002.0
2005-11-11 08:26:00,1.38985,1.38994,1.38976,1.38987,317800001.0
2005-11-11 08:27:00,1.38988,1.3899,1.38964,1.38967,349000000.0
2005-11-11 08:28:00,1.38963,1.38985,1.38958,1.38968,571100001.0
2005-11-11 08:29:00,1.3897,1.38983,1.3896,1.38968,386000000.0
2005-11-11 08:30:00,1.38962,1.38973,1.3895,1.38953,425600001.0
2005-11-11 08:31:00,1.38961,1.38976,1.38944,1.3896,269000001.0
2005-11-11 08:32:00,1.38955,1.38963,1.38937,1.38958,307300001.0
2005-11-11 08:33:00,1.38957,1.38957,1.3894,1.38941,222900000.0
2005-11-11 08:34:00,1.38927,1.38932,1.38904,1.38909,653600002.0
2005-11-11 08:35:00,1.38922,1.38944,1.38917,1.3892,535000000.0
2005-11-11 08:36:00,1.38918,1.38944,1.3891,1.38939,366300001.0
2005-11-11 08:37:00,1.38923,1.38952,1.38923,1.38937,296300000.0
2005-11-11 08:38:00,1.3896,1.3896,1.3893,1.3893,563000000.0
2005-11-11 08:39:00,1.38936,1.38946,1.38913,1.38923,563000000.0
2005-11-11 08:40:00,1.3891,1.3894,1.3891,1.3891,442600001.0
2005-11-11 08:41:00,1.38933,1.38953,1.38914,1.3894,442600001.0
2005-11-11 08:42:00,1.38933,1.3896,1.38919,1.38919,466600003.0
2005-11-11 08:43:00,1.38929,1.38966,1.38924,1.38928,270200001.0
2005-11-11 08:44:00,1.38932,1.38947,1.38926,1.38936,441200001.0
2005-11-11 08:45:00,1.38953,1.38969,1.38933,1.38939,643500002.0
2005-11-11 08:46:00,1.38949,1.38983,1.38943,1.38968,713600000.0
2005-11-11 08:47:00,1.38964,1.38964,1.38943,1.38955,533700000.0
2005-11-11 08:48:00,1.38959,1.39023,1.38957,1.39013,405900002.0
2005-11-11 08:49:00,1.39025,1.3905,1.39024,1.39039,536700002.0
2005-11-11 08:50:00,1.39044,1.3906,1.39027,1.39051,570900000.0
2005-11-11 08:51:00,1.39047,1.39085,1.39036,1.39049,600400002.0
2005-11-11 08:52:00,1.39047,1.39058,1.39023,1.39031,571600002.0
2005-11-11 08:53:00,1.39052,1.39071,1.39033,1.39051,484900001.0
2005-11-11 08:54:00,1.39042,1.39046,1.39014,1.39026,694100002.0
2005-11-11 08:55:00,1.39029,1.39045,1.39008,1.39016,585900003.0
2005-11-11 08:56:00,1.39023,1.39054,1.39015,1.3903,529300002.0
2005-11-11 08:57:00,1.39027,1.39056,1.39002,1.39002,494000000.0
2005-11-11 08:58:00,1.39017,1.3903,1.38992,1.39,496100000.0
2005-11-11 08:59:00,1.39003,1.39042,1.39003,1.39042,344800000.0
2005-11-11 09:00:00,1.39051,1.39075,1.39042,1.39069,484500002.0
2005-11-11 09:01:00,1.39065,1.39077,1.39052,1.3906,369500002.0
2005-11-11 09:02:00,1.39053,1.39091,1.39047,1.39076,616000000.0
2005-11-11 09:03:00,1.39084,1.39092,1.39069,1.39085,626200001.0
2005-11-11 09:04:00,1.39081,1.39098,1.39056,1.3907,632000000.0
2005-11-11 09:05:00,1.39071,1.39098,1.3907,1.39084,572500002.0
2005-11-11 09:06:00,1.39073,1.39112,1.39062,1.39079,539600001.0
2005-11-11 09:07:00,1.39059,1.39069,1.39049,1.39059,296000000.0
2005-11-11 09:08:00,1.3906,1.3909,1.39053,1.39053,215600000.0
2005-11-11 09:09:00,1.39039,1.39071,1.39015,1.39031,312800000.0
2005-11-11 09:10:00,1.39017,1.39017,1.38974,1.39002,345200000.0
2005-11-11 09:11:00,1.39018,1.39054,1.39005,1.39005,593500002.0
2005-11-11 09:12:00,1.39,1.39029,1.3899,1.3899,497300001.0
2005-11-11 09:13:00,1.39016,1.3907,1.39016,1.39051,479300000.0
2005-11-11 09:14:00,1.39064,1.39076,1.39043,1.39045,273500000.0
2005-11-11 09:15:00,1.39028,1.3905,1.39007,1.39039,425700000.0
2005-11-11 09:16:00,1.39021,1.39036,1.39015,1.39033,551500003.0
2005-11-11 09:17:00,1.39028,1.39052,1.39028,1.39036,518600001.0
2005-11-11 09:18:00,1.39027,1.39047,1.39016,1.39016,199000001.0
2005-11-11 09:19:00,1.38996,1.3901,1.38977,1.38979,526500001.0
2005-11-11 09:20:00,1.3896,1.38975,1.38956,1.38963,288100001.0
2005-11-11 09:21:00,1.38971,1.38989,1.38959,1.38989,323100000.0
2005-11-11 09:22:00,1.38984,1.3901,1.38984,1.39002,320600001.0
2005-11-11 09:23:00,1.39003,1.39003,1.38971,1.38991,404700001.0
2005-11-11 09:24:00,1.38993,1.38999,1.38959,1.38976,345100003.0
2005-11-11 09:25:00,1.38984,1.38998,1.38981,1.38993,428100000.0
2005-11-11 09:26:00,1.38985,1.38987,1.38964,1.38965,564800002.0
2005-11-11 09:27:00,1.38969,1.38994,1.38965,1.38976,404500001.0
2005-11-11 09:28:00,1.38977,1.3899,1.38961,1.38974,441600000.0
2005-11-11 09:29:00,1.38979,1.38992,1.38967,1.38985,385500001.0
2005-11-11 09:30:00,1.38983,1.39001,1.38959,1.38968,745300002.0
2005-11-11 09:31:00,1.3896,1.38999,1.3896,1.38984,390000001.0
2005-11-11 09:32:00,1.38977,1.39,1.38968,1.39,420900000.0
2005-11-11 09:33:00,1.39006,1.39006,1.38991,1.38994,311200002.0
2005-11-11 09:34:00,1.39003,1.39003,1.38979,1.38984,431800003.0
2005-11-11 09:35:00,1.38986,1.39017,1.38986,1.38995,282900002.0
2005-11-11 09:36:00,1.3899,1.38996,1.38946,1.38953,423300000.0
2005-11-11 09:37:00,1.38948,1.38954,1.38928,1.3894,402800000.0
2005-11-11 09:38:00,1.38932,1.38956,1.38929,1.38939,387200000.0
2005-11-11 09:39:00,1.3893,1.38937,1.38915,1.38915,435000001.0
2005-11-11 09:40:00,1.38924,1.38934,1.38911,1.38917,390600000.0
2005-11-11 09:41:00,1.38914,1.38937,1.38912,1.38936,443900001.0
2005-11-11 09:42:00,1.38962,1.38969,1.38935,1.38944,505400000.0
2005-11-11 09:43:00,1.38955,1.38962,1.38944,1.38951,295000001.0
2005-11-11 09:44:00,1.38943,1.38975,1.38942,1.38942,453700002.0
2005-11-11 09:45:00,1.38958,1.38993,1.38955,1.38993,559400001.0
2005-11-11 09:46:00,1.38985,1.3899,1.38974,1.38979,292100000.0
2005-11-11 09:47:00,1.38979,1.38979,1.38948,1.38949,415600002.0
2005-11-11 09:48:00,1.3895,1.38969,1.38943,1.38949,337000000.0
2005-11-11 09:49:00,1.38952,1.38975,1.38934,1.38967,584100000.0
2005-11-11 09:50:00,1.38949,1.38961,1.38932,1.38939,503000000.0
2005-11-11 09:51:00,1.38942,1.38965,1.3893,1.38949,483600001.0
2005-11-11 09:52:00,1.38956,1.38975,1.38946,1.38956,456400001.0
2005-11-11 09:53:00,1.38942,1.38954,1.38937,1.38937,322900001.0
2005-11-11 09:54:00,1.38922,1.38956,1.38913,1.38937,453700001.0
2005-11-11 09:55:00,1.38931,1.38966,1.3893,1.38966,597200002.0
2005-11-11 09:56:00,1.38977,1.38987,1.3897,1.38979,344700000.0
2005-11-11 09:57:00,1.38973,1.38977,1.3895,1.38955,578700001.0
2005-11-11 09:58:00,1.38957,1.38972,1.38936,1.38946,719000000.0
2005-11-11 09:59:00,1.38945,1.38973,1.38935,1.38955,748800001.0
2005-11-11 10:00:00,1.38965,1.39007,1.38965,1.38999,277800001.0
2005-11-11 10:01:00,1.38999,1.39005,1.38973,1.38984,626800003.0
2005-11-11 10:02:00,1.38987,1.39,1.3897,1.39,574400000.0
2005-11-11 10:03:00,1.38979,1.39003,1.38965,1.39003,420600001.0
2005-11-11 10:04:00,1.39013,1.39028,1.38989,1.39006,451300001.0
2005-11-11 10:05:00,1.38978,1.39013,1.38978,1.39013,380500001.0
2005-11-11 10:06:00,1.39034,1.39074,1.39027,1.3903,516200000.0
2005-11-11 10:07:00,1.39026,1.3907,1.39026,1.39034,643400006.0
2005-11-11 10:08:00,1.39022,1.39044,1.39014,1.39016,505000000.0
2005-11-11 10:09:00,1.39015,1.39075,1.38999,1.39075,449000001.0
2005-11-11 10:10:00,1.39082,1.39126,1.39082,1.39087,398700001.0
2005-11-11 10:11:00,1.39079,1.39085,1.39054,1.39082,376900002.0
2005-11-11 10:12:00,1.39096,1.39128,1.39091,1.39128,510200003.0
2005-11-11 10:13:00,1.39135,1.39138,1.39084,1.39084,524500000.0
2005-11-11 10:14:00,1.39071,1.39086,1.39057,1.39063,553600000.0
2005-11-11 10:15:00,1.39079,1.3913,1.39075,1.3913,445200003.0
2005-11-11 10:16:00,1.39143,1.39169,1.39126,1.39169,380100000.0
2005-11-11 10:17:00,1.39175,1.39195,1.39144,1.39164,412200000.0
2005-11-11 10:18:00,1.39175,1.39197,1.39171,1.39189,400300002.0
2005-11-11 10:19:00,1.39242,1.39242,1.39156,1.39156,386300001.0
2005-11-11 10:20:00,1.39146,1.39167,1.39141,1.39151,505000002.0
2005-11-11 10:21:00,1.3917,1.39211,1.3917,1.39194,376300002.0
2005-11-11 10:22:00,1.392,1.39221,1.39193,1.39216,416800004.0
2005-11-11 10:23:00,1.39204,1.39234,1.39188,1.39192,421400000.0
2005-11-11 10:24:00,1.39182,1.39187,1.39165,1.39175,450600000.0
2005-11-11 10:25:00,1.39181,1.39197,1.39166,1.39193,387700001.0
2005-11-11 10:26:00,1.39205,1.39229,1.39197,1.39225,517700002.0
2005-11-11 10:27:00,1.39227,1.3923,1.39207,1.39212,466600001.0
2005-11-11 10:28:00,1.39212,1.39228,1.39201,1.39216,652900001.0
2005-11-11 10:29:00,1.39231,1.39257,1.39228,1.39246,468900001.0
2005-11-11 10:30:00,1.39258,1.39281,1.39239,1.39255,684100001.0
2005-11-11 10:31:00,1.39245,1.39284,1.39245,1.39255,532900002.0
2005-11-11 10:32:00,1.39245,1.39291,1.39245,1.39256,492200000.0
2005-11-11 10:33:00,1.39263,1.39274,1.39226,1.39244,501400000.0
2005-11-11 10:34:00,1.39249,1.39259,1.39236,1.39241,370100001.0
2005-11-11 10:35:00,1.39221,1.39233,1.39205,1.39206,446600001.0
2005-11-11 10:36:00,1.39217,1.39235,1.39199,1.39216,497500000.0
2005-11-11 10:37:00,1.39207,1.39212,1.39185,1.39205,507500000.0
2005-11-11 10:38:00,1.39192,1.39192,1.39135,1.39135,417300001.0
2005-11-11 10:39:00,1.39121,1.39133,1.39105,1.39132,408500000.0
2005-11-11 10:40:00,1.39105,1.39119,1.39094,1.39107,364500002.0
2005-11-11 10:41:00,1.39106,1.39118,1.39085,1.39105,631500001.0
2005-11-11 10:42:00,1.39121,1.39197,1.39121,1.39154,372300000.0
2005-11-11 10:43:00,1.39164,1.39165,1.39133,1.39133,417800001.0
2005-11-11 10:44:00,1.39147,1.39174,1.39122,1.39173,546700001.0
2005-11-11 10:45:00,1.39179,1.39187,1.39159,1.39176,479300001.0
2005-11-11 10:46:00,1.39168,1.3918,1.39152,1.39166,357200000.0
2005-11-11 10:47:00,1.39168,1.39186,1.39162,1.39172,415500001.0
2005-11-11 10:48:00,1.39175,1.39188,1.39165,1.39175,543000001.0
2005-11-11 10:49:00,1.39179,1.39192,1.3917,1.39186,338500000.0
2005-11-11 10:50:00,1.39187,1.39218,1.39167,1.3921,509100001.0
2005-11-11 10:51:00,1.39196,1.39232,1.39196,1.39213,482100001.0
2005-11-11 10:52:00,1.39207,1.39225,1.39197,1.3921,326800001.0
2005-11-11 10:53:00,1.39201,1.39209,1.39185,1.39185,344000000.0
2005-11-11 10:54:00,1.39187,1.39206,1.39162,1.39182,443700001.0
2005-11-11 10:55:00,1.39147,1.39185,1.39147,1.39159,513400000.0
2005-11-11 10:56:00,1.39153,1.3917,1.39136,1.39149,516000001.0
2005-11-11 10:57:00,1.3915,1.39155,1.3913,1.39145,367700002.0
2005-11-11 10:58:00,1.39145,1.39155,1.39125,1.3914,440200001.0
2005-11-11 10:59:00,1.39124,1.3918,1.39119,1.39136,739400000.0
2005-11-11 11:00:00,1.39149,1.39162,1.39138,1.39162,513700001.0
2005-11-11 11:01:00,1.39157,1.39185,1.39152,1.39156,605900001.0
2005-11-11 11:02:00,1.39149,1.39177,1.39143,1.39158,460500001.0
2005-11-11 11:03:00,1.39157,1.39157,1.3913,1.39144,248200000.0
2005-11-11 11:04:00,1.3915,1.392,1.39145,1.392,547800000.0
2005-11-11 11:05:00,1.39199,1.39201,1.39171,1.39178,458000000.0
2005-11-11 11:06:00,1.39175,1.39184,1.39157,1.39172,716000004.0
2005-11-11 11:07:00,1.3917,1.39182,1.39162,1.39168,256500001.0
2005-11-11 11:08:00,1.39158,1.39199,1.39158,1.39182,339500000.0
2005-11-11 11:09:00,1.39149,1.39172,1.39147,1.39152,356000001.0
2005-11-11 11:10:00,1.39167,1.39181,1.39155,1.39173,484500000.0
2005-11-11 11:11:00,1.39165,1.39203,1.39157,1.39179,575200000.0
2005-11-11 11:12:00,1.39158,1.39188,1.39156,1.39188,537800000.0
2005-11-11 11:13:00,1.39186,1.39188,1.39164,1.39188,383300000.0
2005-11-11 11:14:00,1.39186,1.39194,1.3917,1.39185,476900000.0
2005-11-11 11:15:00,1.39192,1.39192,1.39166,1.39173,518200001.0
2005-11-11 11:16:00,1.39179,1.39192,1.39163,1.39192,438600001.0
2005-11-11 11:17:00,1.39188,1.39188,1.39164,1.39171,431200000.0
2005-11-11 11:18:00,1.39174,1.39186,1.39156,1.39168,435700002.0
2005-11-11 11:19:00,1.3917,1.39192,1.39165,1.39172,364800002.0
2005-11-11 11:20:00,1.39162,1.39183,1.3915,1.39154,540700000.0
2005-11-11 11:21:00,1.39168,1.39184,1.39142,1.39172,546000001.0
2005-11-11 11:22:00,1.3915,1.39176,1.39141,1.39152,536100000.0
2005-11-11 11:23:00,1.39135,1.39146,1.39111,1.39136,538700000.0
2005-11-11 11:24:00,1.39147,1.3916,1.39143,1.39149,438400001.0
2005-11-11 11:25:00,1.39145,1.39152,1.39129,1.39136,454300001.0
2005-11-11 11:26:00,1.39123,1.39132,1.39095,1.39103,577300001.0
2005-11-11 11:27:00,1.39114,1.39117,1.39067,1.39075,637000003.0
2005-11-11 11:28:00,1.39098,1.39098,1.39043,1.39054,344900000.0
2005-11-11 11:29:00,1.3904,1.3904,1.38995,1.38999,507400004.0
2005-11-11 11:30:00,1.39,1.3902,1.38989,1.39014,471200002.0
2005-11-11 11:31:00,1.39004,1.39046,1.38999,1.39035,598000000.0
2005-11-11 11:32:00,1.3904,1.39063,1.39028,1.39045,462700000.0
2005-11-11 11:33:00,1.39047,1.39067,1.3904,1.39051,522000002.0
2005-11-11 11:34:00,1.39051,1.39059,1.39026,1.39034,580300001.0
2005-11-11 11:35:00,1.39045,1.39061,1.39027,1.39045,533100002.0
2005-11-11 11:36:00,1.39028,1.39048,1.3902,1.3904,513600001.0
2005-11-11 11:37:00,1.39046,1.39059,1.39034,1.39044,524800002.0
2005-11-11 11:38:00,1.39034,1.39043,1.39013,1.39025,573100002.0
2005-11-11 11:39:00,1.39046,1.39101,1.39037,1.3909,637100004.0
2005-11-11 11:40:00,1.39092,1.39093,1.39067,1.39089,729400000.0
2005-11-11 11:41:00,1.39084,1.39113,1.39073,1.39082,859600004.0
2005-11-11 11:42:00,1.3909,1.391,1.39065,1.39095,586500001.0
2005-11-11 11:43:00,1.39086,1.39119,1.39084,1.39102,574400000.0
2005-11-11 11:44:00,1.39117,1.39119,1.39085,1.39092,659800000.0
2005-11-11 11:45:00,1.39081,1.39084,1.39053,1.39066,529200000.0
2005-11-11 11:46:00,1.39065,1.39098,1.39064,1.39098,575000003.0
2005-11-11 11:47:00,1.39096,1.39124,1.39089,1.39124,504200002.0
2005-11-11 11:48:00,1.39146,1.39156,1.39123,1.39125,645200002.0
2005-11-11 11:49:00,1.39129,1.39157,1.39122,1.39127,454500001.0
2005-11-11 11:50:00,1.39138,1.39204,1.39138,1.39204,347200000.0
2005-11-11 11:51:00,1.39185,1.39202,1.3918,1.3918,176900000.0
2005-11-11 11:52:00,1.39171,1.39211,1.39171,1.392,230400001.0
2005-11-11 11:53:00,1.392,1.39254,1.39186,1.3923,212900001.0
2005-11-11 11:54:00,1.3922,1.39246,1.39214,1.39228,362500002.0
2005-11-11 11:55:00,1.39247,1.3928,1.39235,1.39259,489900001.0
2005-11-11 11:56:00,1.39268,1.39306,1.39262,1.39302,523000000.0
2005-11-11 11:57:00,1.39286,1.39299,1.39253,1.39263,542100001.0
2005-11-11 11:58:00,1.39264,1.39284,1.39257,1.39258,438800001.0
2005-11-11 11:59:00,1.39257,1.39262,1.39237,1.39247,417100001.0
2005-11-11 12:00:00,1.3925,1.39252,1.39215,1.39226,519400002.0
2005-11-11 12:01:00,1.39211,1.39237,1.39208,1.39232,449600001.0
2005-11-11 12:02:00,1.39224,1.39236,1.39212,1.39229,307400000.0
2005-11-11 12:03:00,1.39236,1.39238,1.39221,1.39236,363200000.0
2005-11-11 12:04:00,1.39231,1.39234,1.39197,1.39197,377300001.0
2005-11-11 12:05:00,1.39195,1.39197,1.39175,1.3918,375100000.0
2005-11-11 12:06:00,1.39186,1.39212,1.39171,1.39177,426700003.0
2005-11-11 12:07:00,1.39175,1.39179,1.39152,1.39175,334700002.0
2005-11-11 12:08:00,1.39178,1.39185,1.39156,1.39178,576400002.0
2005-11-11 12:09:00,1.39182,1.39186,1.39162,1.39173,418500001.0
2005-11-11 12:10:00,1.39169,1.39191,1.39158,1.39165,394300001.0
2005-11-11 12:11:00,1.39154,1.39173,1.39141,1.39162,203800001.0
2005-11-11 12:12:00,1.39173,1.39214,1.39172,1.39172,226400000.0
2005-11-11 12:13:00,1.39161,1.39179,1.39157,1.39176,588000004.0
2005-11-11 12:14:00,1.39163,1.39163,1.39119,1.39163,649100001.0
2005-11-11 12:15:00,1.39147,1.39163,1.39132,1.39133,338400001.0
2005-11-11 12:16:00,1.39126,1.39136,1.39111,1.39132,386400000.0
2005-11-11 12:17:00,1.39133,1.39138,1.39121,1.39131,197600000.0
2005-11-11 12:18:00,1.39133,1.39145,1.39109,1.39145,319100001.0
2005-11-11 12:19:00,1.39149,1.39158,1.39131,1.3915,434300001.0
2005-11-11 12:20:00,1.3916,1.39198,1.3916,1.39185,399900001.0
2005-11-11 12:21:00,1.39192,1.39261,1.39192,1.39261,370600000.0
2005-11-11 12:22:00,1.39284,1.39284,1.39194,1.39234,317000000.0
2005-11-11 12:23:00,1.39237,1.39254,1.3923,1.39247,371700000.0
2005-11-11 12:24:00,1.39242,1.39273,1.39235,1.39243,616400001.0
2005-11-11 12:25:00,1.39258,1.39271,1.39238,1.39245,379600002.0
2005-11-11 12:26:00,1.39242,1.39268,1.39241,1.39251,468100000.0
2005-11-11 12:27:00,1.39254,1.39267,1.39237,1.39239,452600002.0
2005-11-11 12:28:00,1.39236,1.39251,1.39224,1.39246,522300003.0
2005-11-11 12:29:00,1.39238,1.39255,1.39227,1.39244,698100003.0
2005-11-11 12:30:00,1.39228,1.39239,1.39202,1.3923,608200002.0
2005-11-11 12:31:00,1.39232,1.3924,1.39207,1.39217,711800004.0
2005-11-11 12:32:00,1.39224,1.39273,1.39208,1.39216,588200000.0
2005-11-11 12:33:00,1.39215,1.39238,1.39205,1.39215,39800000.0
2005-11-11 12:34:00,1.39224,1.3926,1.39214,1.39218,683100003.0
2005-11-11 12:35:00,1.39213,1.39213,1.39172,1.39196,587900002.0
2005-11-11 12:36:00,1.39194,1.39215,1.39192,1.39195,380300000.0
2005-11-11 12:37:00,1.39189,1.39224,1.39186,1.39199,553300002.0
2005-11-11 12:38:00,1.39203,1.39254,1.39196,1.39241,641900000.0
2005-11-11 12:39:00,1.3924,1.3924,1.39184,1.392,500600000.0
2005-11-11 12:40:00,1.39196,1.39214,1.39189,1.39214,565200001.0
2005-11-11 12:41:00,1.39192,1.39205,1.39186,1.39187,251200000.0
2005-11-11 12:42:00,1.39196,1.39217,1.39191,1.39209,363100000.0
2005-11-11 12:43:00,1.39215,1.3923,1.39202,1.39216,440000000.0
2005-11-11 12:44:00,1.39216,1.39234,1.39201,1.39229,437000001.0
2005-11-11 12:45:00,1.39243,1.39243,1.39196,1.3924,458800001.0
2005-11-11 12:46:00,1.39244,1.39253,1.39232,1.39239,439200002.0
2005-11-11 12:47:00,1.39242,1.39257,1.39235,1.39249,372500001.0
2005-11-11 12:48:00,1.39249,1.39265,1.39234,1.3924,467700002.0
2005-11-11 12:49:00,1.39241,1.39249,1.39219,1.39227,511000000.0
2005-11-11 12:50:00,1.39241,1.39251,1.39201,1.39223,523000001.0
2005-11-11 12:51:00,1.39218,1.39263,1.39218,1.39221,477500000.0
2005-11-11 12:52:00,1.39228,1.39247,1.39207,1.39232,367700001.0
2005-11-11 12:53:00,1.3924,1.39263,1.39236,1.39257,262500000.0
2005-11-11 12:54:00,1.39257,1.39278,1.39248,1.39263,422000000.0
2005-11-11 12:55:00,1.39254,1.39264,1.39236,1.39246,478400002.0
2005-11-11 12:56:00,1.3925,1.39257,1.39225,1.39239,497000004.0
2005-11-11 12:57:00,1.39235,1.39244,1.39207,1.39223,662300004.0
2005-11-11 12:58:00,1.39229,1.39241,1.3922,1.39229,326400000.0
2005-11-11 12:59:00,1.39225,1.39234,1.39197,1.392,771300004.0
2005-11-11 13:00:00,1.39197,1.39206,1.39187,1.39206,181700000.0
2005-11-11 13:01:00,1.39206,1.39211,1.39186,1.39198,376500003.0
2005-11-11 13:02:00,1.3919,1.39232,1.3919,1.39216,335400000.0
2005-11-11 13:03:00,1.39216,1.39228,1.392,1.39209,408300000.0
2005-11-11 13:04:00,1.39218,1.39235,1.39211,1.39219,245200001.0
2005-11-11 13:05:00,1.39218,1.39218,1.392,1.392,175500000.0
2005-11-11 13:06:00,1.39205,1.39217,1.39189,1.39204,413500001.0
2005-11-11 13:07:00,1.39205,1.39224,1.39205,1.39214,305300001.0
2005-11-11 13:08:00,1.3921,1.39232,1.39178,1.39232,192700002.0
2005-11-11 13:09:00,1.39238,1.3925,1.39219,1.39219,339800001.0
2005-11-11 13:10:00,1.39228,1.39229,1.39214,1.39222,150500000.0
2005-11-11 13:11:00,1.39235,1.39257,1.39222,1.39239,413100000.0
2005-11-11 13:12:00,1.39242,1.39243,1.39227,1.39234,295900001.0
2005-11-11 13:13:00,1.39227,1.39227,1.392,1.39225,339300001.0
2005-11-11 13:14:00,1.3924,1.39303,1.3924,1.3929,365100002.0
2005-11-11 13:15:00,1.39292,1.39301,1.3927,1.39287,414600000.0
2005-11-11 13:16:00,1.39279,1.39288,1.39278,1.3928,141300000.0
2005-11-11 13:17:00,1.39285,1.39285,1.39263,1.39264,87000000.0
2005-11-11 13:18:00,1.39261,1.39289,1.39261,1.39278,301300000.0
2005-11-11 13:19:00,1.39256,1.39276,1.39239,1.39255,300300001.0
2005-11-11 13:20:00,1.39258,1.39287,1.39258,1.39282,200300001.0
2005-11-11 13:21:00,1.39284,1.39284,1.39274,1.3928,139400000.0
2005-11-11 13:22:00,1.39288,1.39316,1.39271,1.39307,221500000.0
2005-11-11 13:23:00,1.39317,1.39333,1.39312,1.39312,240500000.0
2005-11-11 13:24:00,1.39314,1.39319,1.39312,1.39316,277300001.0
2005-11-11 13:25:00,1.39311,1.39324,1.3931,1.3932,146000000.0
2005-11-11 13:26:00,1.39324,1.39337,1.39305,1.39335,204000000.0
2005-11-11 13:27:00,1.39316,1.39322,1.39298,1.393,368500000.0
2005-11-11 13:28:00,1.39301,1.39343,1.39301,1.39343,491300001.0
2005-11-11 13:29:00,1.39332,1.39344,1.39308,1.39332,606600001.0
2005-11-11 13:30:00,1.39332,1.39337,1.39308,1.39334,560200002.0
2005-11-11 13:31:00,1.39324,1.39341,1.39307,1.39318,550800001.0
2005-11-11 13:32:00,1.39314,1.39321,1.39305,1.39318,268400001.0
2005-11-11 13:33:00,1.39304,1.3932,1.39273,1.39293,423600002.0
2005-11-11 13:34:00,1.39296,1.39323,1.39293,1.39315,298000001.0
2005-11-11 13:35:00,1.39341,1.3937,1.39326,1.39344,363300000.0
2005-11-11 13:36:00,1.39348,1.3935,1.3933,1.3934,442500002.0
2005-11-11 13:37:00,1.39332,1.39351,1.39323,1.39332,473800000.0
2005-11-11 13:38:00,1.39337,1.3934,1.39298,1.39298,451000001.0
2005-11-11 13:39:00,1.39308,1.39317,1.39289,1.3929,271900000.0
2005-11-11 13:40:00,1.39252,1.39286,1.39249,1.39268,455300000.0
2005-11-11 13:41:00,1.39294,1.39294,1.3925,1.39265,228100000.0
2005-11-11 13:42:00,1.39277,1.39283,1.39267,1.39268,169400001.0
2005-11-11 13:43:00,1.3927,1.39272,1.39266,1.39272,125600001.0
2005-11-11 13:44:00,1.39268,1.39275,1.39255,1.39265,285800001.0
2005-11-11 13:45:00,1.39274,1.39282,1.39251,1.39256,455600002.0
2005-11-11 13:46:00,1.39243,1.39255,1.39213,1.3923,496900001.0
2005-11-11 13:47:00,1.39226,1.39276,1.39213,1.39276,481800001.0
2005-11-11 13:48:00,1.39282,1.39282,1.39265,1.3927,256200000.0
2005-11-11 13:49:00,1.39314,1.39333,1.39301,1.39333,209800000.0
2005-11-11 13:50:00,1.39324,1.39324,1.39293,1.39293,251600001.0
2005-11-11 13:51:00,1.39294,1.39311,1.39276,1.39311,275600000.0
2005-11-11 13:52:00,1.39297,1.39327,1.39288,1.39301,378800001.0
2005-11-11 13:53:00,1.39283,1.39296,1.39261,1.39275,490700001.0
2005-11-11 13:54:00,1.39224,1.39247,1.39215,1.3923,393800002.0
2005-11-11 13:55:00,1.39215,1.39244,1.39214,1.39233,299400001.0
2005-11-11 13:56:00,1.39242,1.39264,1.39234,1.39264,379200000.0
2005-11-11 13:57:00,1.39262,1.39271,1.39223,1.39271,290600001.0
2005-11-11 13:58:00,1.39262,1.39269,1.39233,1.39269,258000001.0
2005-11-11 13:59:00,1.39248,1.39255,1.39185,1.39206,385600001.0
2005-11-11 14:00:00,1.39196,1.39245,1.39192,1.39245,374800004.0
2005-11-11 14:01:00,1.39254,1.39265,1.39244,1.39261,384700001.0
2005-11-11 14:02:00,1.39266,1.39274,1.39256,1.39256,324100002.0
2005-11-11 14:03:00,1.39249,1.39271,1.39222,1.39239,400300001.0
2005-11-11 14:04:00,1.39244,1.3928,1.39241,1.39249,405400001.0
2005-11-11 14:05:00,1.39234,1.39276,1.39234,1.39265,362100000.0
2005-11-11 14:06:00,1.39273,1.39313,1.39273,1.39288,354100001.0
2005-11-11 14:07:00,1.39269,1.39269,1.39225,1.39234,326500001.0
2005-11-11 14:08:00,1.39225,1.39254,1.39216,1.39219,385500001.0
2005-11-11 14:09:00,1.39222,1.39244,1.3922,1.39227,182600000.0
2005-11-11 14:10:00,1.39234,1.39239,1.39215,1.39225,307300002.0
2005-11-11 14:11:00,1.39228,1.39239,1.39218,1.39233,117800000.0
2005-11-11 14:12:00,1.3923,1.39249,1.39224,1.39239,248000000.0
2005-11-11 14:13:00,1.39239,1.39254,1.39236,1.39252,189900000.0
2005-11-11 14:14:00,1.39241,1.39249,1.39228,1.39231,222800001.0
2005-11-11 14:15:00,1.39223,1.39238,1.39194,1.3922,375400001.0
2005-11-11 14:16:00,1.39225,1.39235,1.39219,1.39231,192800002.0
2005-11-11 14:17:00,1.39238,1.3926,1.3923,1.39249,627400002.0
2005-11-11 14:18:00,1.3925,1.39263,1.39233,1.39259,300400000.0
2005-11-11 14:19:00,1.3924,1.39259,1.39215,1.39238,424800000.0
2005-11-11 14:20:00,1.39242,1.3926,1.39236,1.39259,188900001.0
2005-11-11 14:21:00,1.39258,1.39264,1.39237,1.39245,390200001.0
2005-11-11 14:22:00,1.39255,1.39255,1.39227,1.39239,641000001.0
2005-11-11 14:23:00,1.39257,1.39257,1.39225,1.39237,178600002.0
2005-11-11 14:24:00,1.39228,1.39266,1.39228,1.39248,428200000.0
2005-11-11 14:25:00,1.39253,1.39273,1.39241,1.39259,546800001.0
2005-11-11 14:26:00,1.39255,1.39257,1.39236,1.39241,620000001.0
2005-11-11 14:27:00,1.3926,1.39268,1.39233,1.39262,458900000.0
2005-11-11 14:28:00,1.39246,1.39253,1.392,1.39253,88200002.0
2005-11-11 14:29:00,1.39254,1.39263,1.39241,1.39261,46200000.0
2005-11-11 14:30:00,1.39261,1.39266,1.39209,1.39266,43100000.0
2005-11-11 14:31:00,1.3925,1.39299,1.3925,1.3928,46200000.0
2005-11-11 14:32:00,1.39287,1.393,1.39282,1.393,20600000.0
2005-11-11 14:33:00,1.3927,1.3927,1.39246,1.39264,31600000.0
2005-11-11 14:34:00,1.39256,1.39294,1.39252,1.39294,36000000.0
2005-11-11 14:35:00,1.39314,1.39314,1.39255,1.39255,41800000.0
2005-11-11 14:36:00,1.39276,1.39305,1.39236,1.39236,39600000.0
2005-11-11 14:37:00,1.3929,1.39305,1.39273,1.39282,40700000.0
2005-11-11 14:38:00,1.39281,1.393,1.39254,1.393,25800000.0
2005-11-11 14:39:00,1.39295,1.39316,1.39263,1.39292,58600000.0
2005-11-11 14:40:00,1.39297,1.39309,1.39279,1.39287,39400000.0
2005-11-11 14:41:00,1.39291,1.39299,1.39279,1.39296,61300000.0
2005-11-11 14:42:00,1.39279,1.39305,1.39233,1.39233,35200000.0
2005-11-11 14:43:00,1.39283,1.39307,1.39278,1.39279,61000000.0
2005-11-11 14:44:00,1.39278,1.393,1.39276,1.39298,36800000.0
2005-11-11 14:45:00,1.3929,1.39306,1.3927,1.39286,46600000.0
2005-11-11 14:46:00,1.39312,1.39328,1.39301,1.39322,35200000.0
2005-11-11 14:47:00,1.39323,1.39329,1.39304,1.39329,28200000.0
2005-11-11 14:48:00,1.39328,1.3934,1.39311,1.3934,24800000.0
2005-11-11 14:49:00,1.39334,1.39345,1.39325,1.39337,57000000.0
2005-11-11 14:50:00,1.39325,1.39344,1.39323,1.39339,43500000.0
2005-11-11 14:51:00,1.39323,1.39339,1.39315,1.39325,44200000.0
2005-11-11 14:52:00,1.39321,1.39341,1.39318,1.39341,25800000.0
2005-11-11 14:53:00,1.39324,1.39348,1.39295,1.39329,42600000.0
2005-11-11 14:54:00,1.39358,1.39365,1.3932,1.3932,51200000.0
2005-11-11 14:55:00,1.39346,1.39355,1.39324,1.39336,42000000.0
2005-11-11 14:56:00,1.39347,1.39358,1.3934,1.39358,30000000.0
2005-11-11 14:57:00,1.39361,1.39361,1.39343,1.39346,33000000.0
2005-11-11 14:58:00,1.39337,1.39368,1.39337,1.39348,51100000.0
2005-11-11 14:59:00,1.39353,1.39366,1.39348,1.39356,41600000.0
2005-11-11 15:00:00,1.39359,1.39366,1.39325,1.39325,79600002.0
2005-11-11 15:01:00,1.3937,1.3937,1.3933,1.39338,34100000.0
2005-11-11 15:02:00,1.39349,1.39356,1.39334,1.39356,30800000.0
2005-11-11 15:03:00,1.39354,1.39382,1.39336,1.39359,42600000.0
2005-11-11 15:04:00,1.3936,1.39388,1.39359,1.39388,40000000.0
2005-11-11 15:05:00,1.39386,1.39387,1.39376,1.39376,32000000.0
2005-11-11 15:06:00,1.39377,1.39393,1.39341,1.39382,59000000.0
2005-11-11 15:07:00,1.39401,1.39401,1.39371,1.39391,42600000.0
2005-11-11 15:08:00,1.39385,1.39407,1.39372,1.39407,63700000.0
2005-11-11 15:09:00,1.39404,1.39421,1.39392,1.39397,49200000.0
2005-11-11 15:10:00,1.39416,1.39424,1.39403,1.39403,37400000.0
2005-11-11 15:11:00,1.39403,1.39429,1.39403,1.39429,32000000.0
2005-11-11 15:12:00,1.39427,1.39443,1.39415,1.39417,39200000.0
2005-11-11 15:13:00,1.3943,1.3943,1.394,1.394,33400000.0
2005-11-11 15:14:00,1.39365,1.39378,1.39342,1.39342,28500000.0
2005-11-11 15:15:00,1.39337,1.39342,1.39291,1.39338,47200000.0
2005-11-11 15:16:00,1.39337,1.39365,1.39337,1.39365,29400000.0
2005-11-11 15:17:00,1.3937,1.39382,1.3936,1.39375,39600000.0
2005-11-11 15:18:00,1.39358,1.3943,1.39358,1.3943,30600000.0
2005-11-11 15:19:00,1.39423,1.39437,1.39388,1.39425,35100000.0
2005-11-11 15:20:00,1.39432,1.39453,1.39432,1.39441,29600000.0
2005-11-11 15:21:00,1.39453,1.39453,1.39432,1.39445,35600000.0
2005-11-11 15:22:00,1.39433,1.39453,1.39425,1.39443,46400000.0
2005-11-11 15:23:00,1.39422,1.39422,1.39376,1.39386,47400000.0
2005-11-11 15:24:00,1.39395,1.39398,1.39382,1.39397,24800000.0
2005-11-11 15:25:00,1.39392,1.39426,1.39381,1.39401,25600000.0
2005-11-11 15:26:00,1.39405,1.39461,1.39405,1.39461,37800000.0
2005-11-11 15:27:00,1.39452,1.39467,1.39414,1.39414,33000000.0
2005-11-11 15:28:00,1.3941,1.39411,1.394,1.394,44800000.0
2005-11-11 15:29:00,1.39411,1.3943,1.39395,1.39395,39000000.0
2005-11-11 15:30:00,1.39384,1.39385,1.39355,1.39381,25400000.0
2005-11-11 15:31:00,1.39377,1.3939,1.39366,1.39382,37300000.0
2005-11-11 15:32:00,1.39382,1.39419,1.39382,1.39419,39000000.0
2005-11-11 15:33:00,1.39441,1.39451,1.39411,1.39443,52300000.0
2005-11-11 15:34:00,1.39418,1.39429,1.39403,1.39403,28100000.0
2005-11-11 15:35:00,1.39413,1.39435,1.39391,1.39395,43100000.0
2005-11-11 15:36:00,1.39432,1.39442,1.39416,1.39419,53800000.0
2005-11-11 15:37:00,1.39417,1.3942,1.39394,1.39406,58400000.0
2005-11-11 15:38:00,1.39372,1.39386,1.3935,1.39386,40800000.0
2005-11-11 15:39:00,1.39392,1.39397,1.39374,1.39374,30000000.0
2005-11-11 15:40:00,1.39394,1.39394,1.39359,1.39359,45000000.0
2005-11-11 15:41:00,1.39392,1.39405,1.39367,1.394,29000000.0
2005-11-11 15:42:00,1.39411,1.39423,1.3939,1.39412,41400000.0
2005-11-11 15:43:00,1.39414,1.39457,1.3941,1.39436,42600000.0
2005-11-11 15:44:00,1.39442,1.3945,1.39402,1.39443,23200000.0
2005-11-11 15:45:00,1.39437,1.39446,1.39389,1.39424,62800000.0
2005-11-11 15:46:00,1.39448,1.39463,1.39439,1.39439,29600000.0
2005-11-11 15:47:00,1.39441,1.39469,1.39432,1.39469,49400000.0
2005-11-11 15:48:00,1.39475,1.39488,1.39458,1.39474,43100001.0
2005-11-11 15:49:00,1.39465,1.39496,1.39439,1.39496,43400000.0
2005-11-11 15:50:00,1.39501,1.39521,1.39478,1.39484,38000000.0
2005-11-11 15:51:00,1.39487,1.39499,1.39472,1.39487,48600000.0
2005-11-11 15:52:00,1.39487,1.39492,1.39473,1.39486,33800000.0
2005-11-11 15:53:00,1.3948,1.39505,1.39475,1.39486,56900000.0
2005-11-11 15:54:00,1.39489,1.395,1.39477,1.39481,54000000.0
2005-11-11 15:55:00,1.39484,1.39484,1.39445,1.39457,27600000.0
2005-11-11 15:56:00,1.39468,1.3949,1.39446,1.39482,34000000.0
2005-11-11 15:57:00,1.39454,1.39462,1.39435,1.39435,33600001.0
2005-11-11 15:58:00,1.39435,1.39453,1.39422,1.39449,20800000.0
2005-11-11 15:59:00,1.39447,1.39451,1.39422,1.39422,34200000.0
2005-11-11 16:00:00,1.39422,1.39426,1.39396,1.39405,22200000.0
2005-11-11 16:01:00,1.39411,1.39421,1.39403,1.39415,42700000.0
2005-11-11 16:02:00,1.39414,1.39414,1.39374,1.39411,18400000.0
2005-11-11 16:03:00,1.39417,1.39438,1.39406,1.39438,60000001.0
2005-11-11 16:04:00,1.39435,1.39463,1.39431,1.39447,16800000.0
2005-11-11 16:05:00,1.3945,1.39462,1.3944,1.3946,38600001.0
2005-11-11 16:06:00,1.39453,1.39478,1.39447,1.39451,26400000.0
2005-11-11 16:07:00,1.39447,1.39459,1.39425,1.39439,43800000.0
2005-11-11 16:08:00,1.39454,1.39454,1.39437,1.39444,40800000.0
2005-11-11 16:09:00,1.39428,1.39458,1.39416,1.39439,38600000.0
2005-11-11 16:10:00,1.3944,1.39451,1.39427,1.39451,34200000.0
2005-11-11 16:11:00,1.39432,1.39456,1.39432,1.39441,27000000.0
2005-11-11 16:12:00,1.39442,1.39455,1.39434,1.39445,44800000.0
2005-11-11 16:13:00,1.39429,1.3946,1.39415,1.3946,34400000.0
2005-11-11 16:14:00,1.39447,1.39471,1.39445,1.39465,53600001.0
2005-11-11 16:15:00,1.39433,1.39447,1.39422,1.39447,28000000.0
2005-11-11 16:16:00,1.3945,1.39475,1.39437,1.39457,49200001.0
2005-11-11 16:17:00,1.39459,1.39465,1.39434,1.39434,38100001.0
2005-11-11 16:18:00,1.39428,1.39428,1.39421,1.39428,32600000.0
2005-11-11 16:19:00,1.3945,1.3945,1.39415,1.3942,35800000.0
2005-11-11 16:20:00,1.39411,1.39419,1.39395,1.39419,49000000.0
2005-11-11 16:21:00,1.3943,1.39459,1.3943,1.39454,52000000.0
2005-11-11 16:22:00,1.39439,1.39439,1.39405,1.39426,42200000.0
2005-11-11 16:23:00,1.39441,1.39441,1.39408,1.39417,21800000.0
2005-11-11 16:24:00,1.39426,1.3943,1.39408,1.39412,26000000.0
2005-11-11 16:25:00,1.3943,1.39442,1.39384,1.39426,38700000.0
2005-11-11 16:26:00,1.39436,1.3944,1.39408,1.39408,43100000.0
2005-11-11 16:27:00,1.39417,1.39453,1.39417,1.39426,38000000.0
2005-11-11 16:28:00,1.39446,1.39447,1.39422,1.39433,60000001.0
2005-11-11 16:29:00,1.39443,1.39451,1.39433,1.39451,27800000.0
2005-11-11 16:30:00,1.39448,1.39448,1.3943,1.39444,58600001.0
2005-11-11 16:31:00,1.39447,1.3946,1.39446,1.39458,52600001.0
2005-11-11 16:32:00,1.39471,1.39471,1.39404,1.39435,47400000.0
2005-11-11 16:33:00,1.39443,1.39449,1.39432,1.39435,63400001.0
2005-11-11 16:34:00,1.39426,1.39426,1.3938,1.39384,41000000.0
2005-11-11 16:35:00,1.39388,1.39422,1.39361,1.39422,29400000.0
2005-11-11 16:36:00,1.39404,1.39415,1.39362,1.39385,44700000.0
2005-11-11 16:37:00,1.39392,1.39395,1.39368,1.39392,46600000.0
2005-11-11 16:38:00,1.39391,1.39406,1.39376,1.39391,52400000.0
2005-11-11 16:39:00,1.39389,1.39397,1.39381,1.39397,30400000.0
2005-11-11 16:40:00,1.39384,1.39396,1.39379,1.39387,42400000.0
2005-11-11 16:41:00,1.39328,1.39398,1.39328,1.39376,30100000.0
2005-11-11 16:42:00,1.39372,1.39389,1.39365,1.39378,19800000.0
2005-11-11 16:43:00,1.39382,1.39397,1.39381,1.39389,36200000.0
2005-11-11 16:44:00,1.3939,1.39397,1.3938,1.39396,42400000.0
2005-11-11 16:45:00,1.39374,1.39404,1.39374,1.39398,36600000.0
2005-11-11 16:46:00,1.39425,1.39445,1.39408,1.39445,32000000.0
2005-11-11 16:47:00,1.39447,1.39458,1.39422,1.39425,53800000.0
2005-11-11 16:48:00,1.39441,1.39441,1.39389,1.39404,33000000.0
2005-11-11 16:49:00,1.39391,1.39391,1.39359,1.39376,27800000.0
2005-11-11 16:50:00,1.39368,1.39369,1.3931,1.3931,49400000.0
2005-11-11 16:51:00,1.39302,1.39302,1.39278,1.39299,41700000.0
2005-11-11 16:52:00,1.39312,1.39312,1.39297,1.39311,48600001.0
2005-11-11 16:53:00,1.39321,1.39339,1.39308,1.3933,40200000.0
2005-11-11 16:54:00,1.39328,1.39334,1.39304,1.3932,38200001.0
2005-11-11 16:55:00,1.39331,1.39331,1.39288,1.39311,22200000.0
2005-11-11 16:56:00,1.39315,1.39321,1.39301,1.39303,39800000.0
2005-11-11 16:57:00,1.393,1.39313,1.3929,1.39307,37000001.0
2005-11-11 16:58:00,1.39298,1.39317,1.39296,1.393,27400000.0
2005-11-11 16:59:00,1.39322,1.39326,1.39295,1.39326,44800000.0
2005-11-11 17:00:00,1.39278,1.39333,1.39278,1.39333,37800000.0
2005-11-11 17:01:00,1.39324,1.39342,1.3931,1.39332,41000000.0
2005-11-11 17:02:00,1.39312,1.39333,1.39302,1.39333,24600000.0
2005-11-11 17:03:00,1.39347,1.39364,1.39344,1.39346,41100000.0
2005-11-11 17:04:00,1.39354,1.3937,1.39342,1.39356,35000000.0
2005-11-11 17:05:00,1.39352,1.39392,1.39337,1.39392,35000000.0
2005-11-11 17:06:00,1.39382,1.39382,1.39353,1.39374,36800000.0
2005-11-11 17:07:00,1.39372,1.39377,1.39348,1.39348,43400000.0
2005-11-11 17:08:00,1.3935,1.39374,1.39349,1.39367,39900000.0
2005-11-11 17:09:00,1.39362,1.39362,1.39324,1.39342,53000000.0
2005-11-11 17:10:00,1.39324,1.39339,1.39317,1.39334,31000000.0
2005-11-11 17:11:00,1.39334,1.3934,1.39324,1.39335,47000001.0
2005-11-11 17:12:00,1.39334,1.39344,1.3933,1.39342,34800000.0
2005-11-11 17:13:00,1.39327,1.39341,1.39322,1.39341,23600000.0
2005-11-11 17:14:00,1.39308,1.39349,1.39308,1.39311,47000000.0
2005-11-11 17:15:00,1.39335,1.39335,1.39307,1.39307,25800000.0
2005-11-11 17:16:00,1.39281,1.39311,1.39271,1.39276,43100000.0
2005-11-11 17:17:00,1.39259,1.39274,1.39223,1.39258,49500000.0
2005-11-11 17:18:00,1.39266,1.39266,1.39194,1.39222,49800000.0
2005-11-11 17:19:00,1.39228,1.39252,1.39185,1.39185,41800000.0
2005-11-11 17:20:00,1.39176,1.39188,1.39161,1.39178,35400000.0
2005-11-11 17:21:00,1.39221,1.39221,1.39172,1.39172,59200000.0
2005-11-11 17:22:00,1.3914,1.39168,1.3914,1.39163,41800000.0
2005-11-11 17:23:00,1.39131,1.39184,1.39131,1.39184,30600000.0
2005-11-11 17:24:00,1.39153,1.39161,1.39109,1.39116,52700001.0
2005-11-11 17:25:00,1.39088,1.39138,1.39088,1.39138,48200000.0
2005-11-11 17:26:00,1.39134,1.39146,1.39125,1.39125,29000000.0
2005-11-11 17:27:00,1.39136,1.39139,1.3911,1.3911,31500000.0
2005-11-11 17:28:00,1.39136,1.39136,1.39116,1.39118,28800000.0
2005-11-11 17:29:00,1.39135,1.39151,1.39104,1.39146,48900000.0
2005-11-11 17:30:00,1.39148,1.39152,1.39104,1.39144,39400000.0
2005-11-11 17:31:00,1.39153,1.39203,1.39153,1.39192,34000000.0
2005-11-11 17:32:00,1.39182,1.39217,1.39182,1.39211,52200000.0
2005-11-11 17:33:00,1.392,1.39229,1.392,1.39229,43600000.0
2005-11-11 17:34:00,1.39242,1.39251,1.39195,1.39216,49400000.0
2005-11-11 17:35:00,1.39218,1.39225,1.39203,1.39223,39800000.0
2005-11-11 17:36:00,1.3922,1.39237,1.3921,1.39218,54000000.0
2005-11-11 17:37:00,1.39209,1.39221,1.39164,1.3922,37600000.0
2005-11-11 17:38:00,1.39203,1.39228,1.39187,1.39187,47300000.0
2005-11-11 17:39:00,1.39212,1.39272,1.39212,1.39272,30000000.0
2005-11-11 17:40:00,1.39256,1.39307,1.39256,1.39307,50300000.0
2005-11-11 17:41:00,1.39327,1.3936,1.39327,1.39356,43200000.0
2005-11-11 17:42:00,1.39362,1.39375,1.39331,1.39352,50500000.0
2005-11-11 17:43:00,1.39372,1.39385,1.39352,1.39381,31000000.0
2005-11-11 17:44:00,1.39384,1.39397,1.39383,1.39385,41400000.0
2005-11-11 17:45:00,1.3941,1.39411,1.39351,1.39358,37200000.0
2005-11-11 17:46:00,1.39362,1.39362,1.39319,1.39332,54300000.0
2005-11-11 17:47:00,1.39313,1.39329,1.39267,1.39267,32600000.0
2005-11-11 17:48:00,1.39266,1.393,1.39246,1.393,39800000.0
2005-11-11 17:49:00,1.39306,1.39306,1.39264,1.39297,30600000.0
2005-11-11 17:50:00,1.39307,1.39307,1.39285,1.39303,47000001.0
2005-11-11 17:51:00,1.39286,1.39319,1.39274,1.39291,25000000.0
2005-11-11 17:52:00,1.39287,1.39303,1.39277,1.39289,29600000.0
2005-11-11 17:53:00,1.39291,1.39305,1.39284,1.39298,25000000.0
2005-11-11 17:54:00,1.39307,1.39328,1.3927,1.39322,51100000.0
2005-11-11 17:55:00,1.39335,1.39361,1.39284,1.39336,44600000.0
2005-11-11 17:56:00,1.39317,1.39344,1.39317,1.39322,20800000.0
2005-11-11 17:57:00,1.39313,1.39332,1.39272,1.39321,47200000.0
2005-11-11 17:58:00,1.39331,1.39331,1.39305,1.3932,35500000.0
2005-11-11 17:59:00,1.39311,1.39354,1.39311,1.39343,33000000.0
2005-11-11 18:00:00,1.39368,1.39368,1.3933,1.3934,42200000.0
2005-11-11 18:01:00,1.39354,1.39364,1.39321,1.39339,37600000.0
2005-11-11 18:02:00,1.39336,1.39362,1.39336,1.39362,47400000.0
2005-11-11 18:03:00,1.39349,1.39374,1.39339,1.39339,36600000.0
2005-11-11 18:04:00,1.39369,1.39379,1.39359,1.39359,44200000.0
2005-11-11 18:05:00,1.39368,1.39408,1.39353,1.39408,23200000.0
2005-11-11 18:06:00,1.39397,1.39424,1.39397,1.39404,47900000.0
2005-11-11 18:07:00,1.39426,1.39466,1.39426,1.39452,29800000.0
2005-11-11 18:08:00,1.39457,1.39499,1.39455,1.39473,43200000.0
2005-11-11 18:09:00,1.39476,1.39482,1.39425,1.39425,40500000.0
2005-11-11 18:10:00,1.39412,1.39431,1.39399,1.39409,23200000.0
2005-11-11 18:11:00,1.39412,1.39417,1.39387,1.39399,44800000.0
2005-11-11 18:12:00,1.39409,1.39422,1.394,1.39414,37800000.0
2005-11-11 18:13:00,1.39424,1.39438,1.39401,1.3942,45900000.0
2005-11-11 18:14:00,1.39376,1.39441,1.39376,1.39428,20000000.0
2005-11-11 18:15:00,1.394,1.394,1.39376,1.39378,40900000.0
2005-11-11 18:16:00,1.39401,1.39413,1.39393,1.39398,30200000.0
2005-11-11 18:17:00,1.39414,1.39434,1.39398,1.39398,49000000.0
2005-11-11 18:18:00,1.3941,1.39424,1.39386,1.39415,33800000.0
2005-11-11 18:19:00,1.39424,1.39424,1.39403,1.39414,28200000.0
2005-11-11 18:20:00,1.39418,1.39432,1.39407,1.39408,29000000.0
2005-11-11 18:21:00,1.39417,1.39438,1.39405,1.39437,42000000.0
2005-11-11 18:22:00,1.39442,1.39442,1.39418,1.39418,35400000.0
2005-11-11 18:23:00,1.39401,1.39411,1.39395,1.39408,27000000.0
2005-11-11 18:24:00,1.39412,1.39419,1.394,1.39405,38800000.0
2005-11-11 18:25:00,1.39404,1.39415,1.39388,1.39403,30400000.0
2005-11-11 18:26:00,1.39413,1.39429,1.39413,1.39423,30600000.0
2005-11-11 18:27:00,1.3942,1.3944,1.39397,1.39436,40800000.0
2005-11-11 18:28:00,1.39394,1.39409,1.39385,1.39388,31400000.0
2005-11-11 18:29:00,1.39402,1.39418,1.39391,1.39402,42100000.0
2005-11-11 18:30:00,1.39405,1.39411,1.39392,1.39403,45400000.0
2005-11-11 18:31:00,1.39405,1.39413,1.39394,1.3941,33800000.0
2005-11-11 18:32:00,1.39422,1.39424,1.39395,1.39413,36600001.0
2005-11-11 18:33:00,1.39418,1.39434,1.39404,1.39406,56800000.0
2005-11-11 18:34:00,1.39413,1.39443,1.3941,1.39443,45400001.0
2005-11-11 18:35:00,1.39448,1.39449,1.39422,1.39445,40700000.0
2005-11-11 18:36:00,1.3943,1.39448,1.39427,1.39435,45300000.0
2005-11-11 18:37:00,1.39456,1.39465,1.39447,1.39465,40200000.0
2005-11-11 18:38:00,1.39455,1.39474,1.39437,1.39465,43700000.0
2005-11-11 18:39:00,1.39447,1.39477,1.39447,1.3946,29400000.0
2005-11-11 18:40:00,1.39449,1.39459,1.39426,1.39431,26800000.0
2005-11-11 18:41:00,1.39439,1.39459,1.39439,1.39458,30800000.0
2005-11-11 18:42:00,1.39455,1.39467,1.39437,1.39467,42700000.0
2005-11-11 18:43:00,1.39461,1.39484,1.39452,1.39467,31800000.0
2005-11-11 18:44:00,1.39471,1.3948,1.39459,1.39464,44500000.0
2005-11-11 18:45:00,1.39486,1.39496,1.39471,1.39471,44400001.0
2005-11-11 18:46:00,1.39492,1.39513,1.39488,1.39497,31600000.0
2005-11-11 18:47:00,1.39491,1.39491,1.39463,1.39469,19600000.0
2005-11-11 18:48:00,1.39473,1.3949,1.39464,1.39481,35200000.0
2005-11-11 18:49:00,1.39494,1.39498,1.3946,1.39474,27800000.0
2005-11-11 18:50:00,1.39488,1.39507,1.3948,1.39498,57100001.0
2005-11-11 18:51:00,1.39489,1.39489,1.3946,1.39469,47700000.0
2005-11-11 18:52:00,1.39456,1.39493,1.39456,1.3947,37600000.0
2005-11-11 18:53:00,1.39472,1.39477,1.39446,1.39446,35200000.0
2005-11-11 18:54:00,1.39461,1.39461,1.39429,1.39443,30200000.0
2005-11-11 18:55:00,1.39423,1.39446,1.39423,1.39443,28200000.0
2005-11-11 18:56:00,1.39415,1.39475,1.39415,1.39418,56200000.0
2005-11-11 18:57:00,1.39444,1.39447,1.3944,1.3944,19500000.0
2005-11-11 18:58:00,1.39442,1.39442,1.39424,1.39433,85700000.0
2005-11-11 18:59:00,1.39432,1.39432,1.39386,1.39427,37800000.0
2005-11-11 19:00:00,1.39421,1.39421,1.39355,1.39405,42400000.0
2005-11-11 19:01:00,1.39414,1.39416,1.39378,1.39394,62700000.0
2005-11-11 19:02:00,1.39384,1.39402,1.39379,1.39402,37200000.0
2005-11-11 19:03:00,1.39388,1.39413,1.39375,1.39397,59200001.0
2005-11-11 19:04:00,1.39398,1.39399,1.39345,1.39361,34600000.0
2005-11-11 19:05:00,1.39372,1.39388,1.39365,1.39369,21000000.0
2005-11-11 19:06:00,1.39385,1.39385,1.39371,1.39381,30600000.0
2005-11-11 19:07:00,1.39376,1.39396,1.39366,1.39396,71400000.0
2005-11-11 19:08:00,1.39362,1.39391,1.39362,1.39373,39400000.0
2005-11-11 19:09:00,1.3938,1.39391,1.39373,1.39377,32000000.0
2005-11-11 19:10:00,1.39393,1.39417,1.3937,1.3937,44200000.0
2005-11-11 19:11:00,1.39393,1.39393,1.3936,1.39368,48400000.0
2005-11-11 19:12:00,1.39337,1.39367,1.39337,1.39367,25800000.0
2005-11-11 19:13:00,1.39363,1.3938,1.3935,1.39374,41600000.0
2005-11-11 19:14:00,1.39363,1.39386,1.39353,1.39386,42600000.0
2005-11-11 19:15:00,1.39376,1.39391,1.39361,1.39382,31600000.0
2005-11-11 19:16:00,1.39354,1.3939,1.39354,1.39369,36000001.0
2005-11-11 19:17:00,1.39346,1.39347,1.39306,1.39311,43100000.0
2005-11-11 19:18:00,1.39315,1.39315,1.39273,1.39274,33700000.0
2005-11-11 19:19:00,1.39279,1.39281,1.39238,1.39275,37800000.0
2005-11-11 19:20:00,1.39272,1.39285,1.3925,1.39275,44400000.0
2005-11-11 19:21:00,1.39264,1.39292,1.39264,1.39281,23600000.0
2005-11-11 19:22:00,1.39263,1.39287,1.39259,1.39287,42600000.0
2005-11-11 19:23:00,1.39245,1.39283,1.39215,1.3923,34800000.0
2005-11-11 19:24:00,1.39225,1.39234,1.39208,1.3922,51500000.0
2005-11-11 19:25:00,1.39222,1.39222,1.39181,1.39201,38700000.0
2005-11-11 19:26:00,1.39182,1.39203,1.39152,1.39203,39200000.0
2005-11-11 19:27:00,1.39223,1.39238,1.39191,1.39238,27400000.0
2005-11-11 19:28:00,1.39229,1.39247,1.39217,1.39239,49500000.0
2005-11-11 19:29:00,1.39231,1.39244,1.39201,1.39243,35400000.0
2005-11-11 19:30:00,1.39251,1.39251,1.39241,1.39241,30800000.0
2005-11-11 19:32:00,1.3926,1.3927,1.3925,1.3927,54600001.0
2005-11-11 19:33:00,1.39234,1.39236,1.39211,1.3922,54600001.0
2005-11-11 19:34:00,1.39216,1.39235,1.39208,1.39223,26000000.0
2005-11-11 19:35:00,1.39216,1.39224,1.39174,1.39206,30800000.0
2005-11-11 19:36:00,1.39175,1.39198,1.39168,1.39198,25100000.0
2005-11-11 19:37:00,1.39202,1.39202,1.39158,1.39158,25600000.0
2005-11-11 19:38:00,1.39164,1.39203,1.39164,1.39188,26600000.0
2005-11-11 19:39:00,1.39205,1.39214,1.3919,1.39214,36200000.0
2005-11-11 19:40:00,1.39214,1.39225,1.39199,1.39214,40700000.0
2005-11-11 19:41:00,1.39207,1.39211,1.3919,1.3921,23400000.0
2005-11-11 19:42:00,1.39198,1.39249,1.39196,1.39249,39400000.0
2005-11-11 19:43:00,1.39227,1.39227,1.39185,1.39194,33900000.0
2005-11-11 19:44:00,1.39191,1.39196,1.39186,1.39196,41000000.0
2005-11-11 19:45:00,1.39183,1.39187,1.39172,1.39184,43100000.0
2005-11-11 19:46:00,1.39188,1.39198,1.3915,1.3915,49200001.0
2005-11-11 19:47:00,1.39174,1.39196,1.39168,1.3919,35200000.0
2005-11-11 19:48:00,1.39182,1.39182,1.3915,1.39166,37000000.0
2005-11-11 19:49:00,1.39162,1.39183,1.39162,1.39169,32800000.0
2005-11-11 19:50:00,1.39192,1.39192,1.3917,1.39192,57500001.0
2005-11-11 19:51:00,1.39176,1.39196,1.39176,1.39192,40000000.0
2005-11-11 19:52:00,1.39186,1.39206,1.39175,1.39188,15800000.0
2005-11-11 19:53:00,1.3919,1.39204,1.39174,1.39189,39600000.0
2005-11-11 19:54:00,1.39184,1.3919,1.39178,1.39178,51600001.0
2005-11-11 19:55:00,1.39173,1.39187,1.39173,1.39175,28200000.0
2005-11-11 19:56:00,1.39174,1.39189,1.39159,1.39176,35800000.0
2005-11-11 19:57:00,1.39184,1.39196,1.39171,1.39184,25200000.0
2005-11-11 19:58:00,1.39171,1.3918,1.39166,1.39166,43800000.0
2005-11-11 19:59:00,1.39177,1.39193,1.3917,1.39173,44600000.0
2005-11-11 20:00:00,1.39174,1.39208,1.39167,1.39167,45000000.0
2005-11-11 20:01:00,1.39219,1.39232,1.39195,1.39212,65200000.0
2005-11-11 20:02:00,1.39232,1.39233,1.39209,1.39233,32400000.0
2005-11-11 20:03:00,1.39254,1.39256,1.39232,1.39251,44000000.0
2005-11-11 20:04:00,1.39263,1.39265,1.39225,1.39247,55600001.0
2005-11-11 20:05:00,1.39248,1.39275,1.39247,1.39248,49400000.0
2005-11-11 20:06:00,1.39263,1.39275,1.3925,1.39255,35200000.0
2005-11-11 20:07:00,1.39249,1.39273,1.39233,1.39262,34200000.0
2005-11-11 20:08:00,1.39259,1.39259,1.39189,1.39217,30600000.0
2005-11-11 20:09:00,1.39228,1.39231,1.39223,1.39223,43300000.0
2005-11-11 20:10:00,1.39185,1.39231,1.39185,1.39227,79600002.0
2005-11-11 20:11:00,1.39235,1.39235,1.39212,1.39218,23400000.0
2005-11-11 20:12:00,1.39227,1.39227,1.39182,1.39222,36800000.0
2005-11-11 20:13:00,1.39227,1.39227,1.39207,1.39222,38500000.0
2005-11-11 20:14:00,1.39215,1.39227,1.39164,1.39222,36200000.0
2005-11-11 20:15:00,1.39229,1.39244,1.3922,1.39244,27400000.0
2005-11-11 20:16:00,1.39239,1.3925,1.39221,1.39222,56500000.0
2005-11-11 20:17:00,1.39227,1.39249,1.3921,1.39237,63000000.0
2005-11-11 20:18:00,1.39238,1.39254,1.39227,1.3923,35700000.0
2005-11-11 20:19:00,1.39246,1.39246,1.39219,1.39232,28000000.0
2005-11-11 20:20:00,1.39232,1.39245,1.39212,1.39245,34200000.0
2005-11-11 20:21:00,1.39233,1.39245,1.39232,1.39238,47000000.0
2005-11-11 20:22:00,1.3924,1.39245,1.39223,1.39235,53200000.0
2005-11-11 20:23:00,1.39235,1.3924,1.39208,1.3923,50200001.0
2005-11-11 20:24:00,1.39245,1.39245,1.39223,1.39223,34600000.0
2005-11-11 20:25:00,1.39252,1.39252,1.39222,1.39225,44400000.0
2005-11-11 20:26:00,1.39245,1.39247,1.39208,1.39235,44200000.0
2005-11-11 20:27:00,1.39254,1.39273,1.3922,1.3925,50200000.0
2005-11-11 20:28:00,1.39256,1.39277,1.39256,1.39274,49300001.0
2005-11-11 20:29:00,1.39259,1.39259,1.39207,1.39244,45100000.0
2005-11-11 20:30:00,1.39254,1.39254,1.39236,1.39251,41400000.0
2005-11-11 20:32:00,1.39246,1.39299,1.39225,1.39299,51800002.0
2005-11-11 20:33:00,1.39294,1.39294,1.3926,1.39284,50900000.0
2005-11-11 20:34:00,1.39271,1.39286,1.39261,1.39281,48100000.0
2005-11-11 20:35:00,1.39273,1.39286,1.39266,1.39271,49800000.0
2005-11-11 20:36:00,1.39274,1.39295,1.39261,1.39264,47200000.0
2005-11-11 20:37:00,1.39267,1.39277,1.39248,1.39277,46000000.0
2005-11-11 20:38:00,1.3937,1.3937,1.3937,1.3937,64000001.0
2005-11-11 20:39:00,1.39265,1.3928,1.39245,1.3926,64000001.0
2005-11-11 20:40:00,1.39265,1.39288,1.39265,1.39273,38600000.0
2005-11-11 20:41:00,1.39282,1.39293,1.39261,1.39293,55500000.0
2005-11-11 20:42:00,1.39287,1.39295,1.39255,1.39292,43100000.0
2005-11-11 20:43:00,1.39286,1.39318,1.39276,1.39276,48500000.0
2005-11-11 20:44:00,1.39315,1.39315,1.39267,1.39314,21800000.0
2005-11-11 20:45:00,1.393,1.39337,1.393,1.39326,43400000.0
2005-11-11 20:46:00,1.39327,1.39329,1.39317,1.39327,38800000.0
2005-11-11 20:47:00,1.39323,1.39323,1.39284,1.39308,41800000.0
2005-11-11 20:48:00,1.39301,1.39323,1.39301,1.39309,43400000.0
2005-11-11 20:49:00,1.39305,1.39315,1.39305,1.39312,30800000.0
2005-11-11 20:50:00,1.39305,1.39312,1.393,1.39312,33000000.0
2005-11-11 20:51:00,1.39297,1.3932,1.39297,1.39307,29000000.0
2005-11-11 20:52:00,1.39305,1.39325,1.393,1.39315,28500000.0
2005-11-11 20:53:00,1.39297,1.39336,1.39297,1.39336,43500000.0
2005-11-11 20:54:00,1.39318,1.39357,1.39318,1.39331,56400000.0
2005-11-11 20:55:00,1.39325,1.39362,1.39317,1.39362,27000000.0
2005-11-11 20:56:00,1.39343,1.39359,1.39333,1.39359,38300000.0
2005-11-11 20:57:00,1.39362,1.39365,1.3935,1.39355,26000000.0
2005-11-11 20:58:00,1.39354,1.39364,1.39343,1.39353,41800000.0
2005-11-11 20:59:00,1.39349,1.39374,1.39349,1.39374,40400000.0
2005-11-11 21:00:00,1.39347,1.39362,1.39322,1.39352,33000000.0
2005-11-11 21:01:00,1.3935,1.39364,1.39305,1.39305,26000000.0
2005-11-11 21:02:00,1.39344,1.39364,1.39311,1.3936,54900000.0
2005-11-11 21:03:00,1.39355,1.39366,1.3934,1.3934,20800000.0
2005-11-11 21:04:00,1.39348,1.39364,1.39342,1.39364,24200000.0
2005-11-11 21:05:00,1.39344,1.39378,1.39344,1.39362,51700000.0
2005-11-11 21:06:00,1.39387,1.39395,1.39366,1.39395,28200000.0
2005-11-11 21:07:00,1.39393,1.39393,1.39366,1.39384,22400000.0
2005-11-11 21:08:00,1.39382,1.39392,1.39374,1.39392,35200000.0
2005-11-11 21:09:00,1.39394,1.39394,1.39368,1.3938,32800000.0
2005-11-11 21:10:00,1.3939,1.3939,1.39358,1.39369,30200000.0
2005-11-11 21:11:00,1.39367,1.39393,1.3935,1.39358,32400000.0
2005-11-11 21:12:00,1.39374,1.39393,1.39369,1.39385,43000000.0
2005-11-11 21:13:00,1.39373,1.394,1.39373,1.39382,50200000.0
2005-11-11 21:14:00,1.39385,1.39411,1.39383,1.3939,40200000.0
2005-11-11 21:15:00,1.39388,1.39406,1.39388,1.39398,33800000.0
2005-11-11 21:16:00,1.3937,1.39406,1.3937,1.39403,44900000.0
2005-11-11 21:17:00,1.39397,1.39423,1.39373,1.39373,40200000.0
2005-11-11 21:18:00,1.39427,1.39427,1.3937,1.3941,28000000.0
2005-11-11 21:19:00,1.39413,1.39413,1.39385,1.3939,23200000.0
2005-11-11 21:20:00,1.39392,1.39409,1.39383,1.39394,40200000.0
2005-11-11 21:21:00,1.39391,1.39404,1.39383,1.39402,33200000.0
2005-11-11 21:22:00,1.3932,1.3936,1.3932,1.3933,46600000.0
2005-11-11 21:23:00,1.39397,1.39409,1.39359,1.39359,46600000.0
2005-11-11 21:24:00,1.39374,1.39393,1.39357,1.39365,42600000.0
2005-11-11 21:25:00,1.39378,1.39413,1.39363,1.39363,38400000.0
2005-11-11 21:26:00,1.3939,1.39409,1.39386,1.39387,37500000.0
2005-11-11 21:27:00,1.39392,1.39409,1.3939,1.3939,31600000.0
2005-11-11 21:28:00,1.39383,1.39402,1.39383,1.39402,49000000.0
2005-11-11 21:29:00,1.39407,1.39407,1.39376,1.39376,39800001.0
2005-11-11 21:30:00,1.3938,1.3938,1.39365,1.39368,41600000.0
2005-11-11 21:31:00,1.39375,1.39378,1.3936,1.39373,45900000.0
2005-11-11 21:32:00,1.3938,1.3938,1.39365,1.3937,34000000.0
2005-11-11 21:33:00,1.39368,1.39379,1.39351,1.39364,24600000.0
2005-11-11 21:34:00,1.39367,1.39382,1.39365,1.39382,29900000.0
2005-11-11 21:35:00,1.39382,1.39392,1.39354,1.39392,42800000.0
2005-11-11 21:36:00,1.394,1.394,1.3936,1.39392,31400000.0
2005-11-11 21:37:00,1.39394,1.39394,1.39382,1.39392,21600000.0
2005-11-11 21:38:00,1.39395,1.39395,1.39377,1.39387,44500000.0
2005-11-11 21:39:00,1.39353,1.39377,1.39353,1.39373,41300000.0
2005-11-11 21:40:00,1.39359,1.39378,1.39357,1.39359,22400000.0
2005-11-11 21:41:00,1.39349,1.39365,1.3934,1.39352,31600000.0
2005-11-11 21:42:00,1.39368,1.39384,1.39338,1.39338,25600000.0
2005-11-11 21:43:00,1.39359,1.39365,1.39349,1.39365,27800000.0
2005-11-11 21:44:00,1.39353,1.39368,1.39343,1.3935,36600000.0
2005-11-11 21:45:00,1.39359,1.39369,1.39358,1.39365,21800000.0
2005-11-11 21:46:00,1.3937,1.39385,1.3934,1.39354,37600000.0
2005-11-11 21:47:00,1.39346,1.39366,1.39346,1.39349,43200000.0
2005-11-11 21:48:00,1.39362,1.39362,1.39324,1.39334,62600001.0
2005-11-11 21:49:00,1.39341,1.39346,1.39333,1.39346,41200000.0
2005-11-11 21:50:00,1.39348,1.3935,1.3933,1.3933,48600001.0
2005-11-11 21:51:00,1.3946,1.3949,1.3942,1.3944,48500000.0
2005-11-11 21:52:00,1.39326,1.39336,1.39294,1.39305,48500000.0
2005-11-11 21:53:00,1.39296,1.39317,1.39296,1.39299,34100000.0
2005-11-11 21:54:00,1.39299,1.39329,1.39299,1.39317,54300000.0
2005-11-11 21:55:00,1.39315,1.3932,1.393,1.39317,46200000.0
2005-11-11 21:56:00,1.39314,1.39327,1.39307,1.3932,67600002.0
2005-11-11 21:57:00,1.39322,1.39332,1.39282,1.39315,35000000.0
2005-11-11 21:58:00,1.39306,1.39315,1.39283,1.39283,24400000.0
2005-11-11 21:59:00,1.39281,1.39297,1.39262,1.39274,33800000.0
2005-11-11 22:00:00,1.39274,1.39278,1.39263,1.39263,45400000.0
2005-11-11 22:01:00,1.3924,1.39268,1.39238,1.3925,42600001.0
2005-11-11 22:02:00,1.39254,1.3926,1.39242,1.39247,29000000.0
2005-11-11 22:03:00,1.39267,1.39267,1.39241,1.39255,30400000.0
2005-11-11 22:04:00,1.39248,1.39264,1.39234,1.39247,30200000.0
2005-11-11 22:05:00,1.39252,1.39256,1.39235,1.39256,29000000.0
2005-11-11 22:06:00,1.39262,1.39262,1.39223,1.39252,44200000.0
2005-11-11 22:07:00,1.39241,1.3928,1.39241,1.39256,50100001.0
2005-11-11 22:08:00,1.39223,1.39263,1.39223,1.39263,42200000.0
2005-11-11 22:09:00,1.39257,1.39263,1.39228,1.39249,23000000.0
2005-11-11 22:10:00,1.39265,1.39278,1.39257,1.39275,42000000.0
2005-11-11 22:11:00,1.39268,1.39275,1.3925,1.39257,40900000.0
2005-11-11 22:12:00,1.3928,1.39305,1.3928,1.39285,38400000.0
2005-11-11 22:13:00,1.3929,1.39296,1.39279,1.39279,30600000.0
2005-11-11 22:14:00,1.39263,1.39298,1.39263,1.39273,48700000.0
2005-11-11 22:15:00,1.39281,1.3929,1.39254,1.39265,54100000.0
2005-11-11 22:16:00,1.39271,1.39314,1.39271,1.39288,45500000.0
2005-11-11 22:17:00,1.39313,1.39322,1.39294,1.39312,31700000.0
2005-11-11 22:18:00,1.39332,1.39337,1.39324,1.3933,32300000.0
2005-11-11 22:19:00,1.39322,1.39334,1.39311,1.39311,38600000.0
2005-11-11 22:20:00,1.39323,1.39331,1.39305,1.39323,46800000.0
2005-11-11 22:21:00,1.39297,1.39322,1.39287,1.3932,24400000.0
2005-11-11 22:22:00,1.39335,1.39343,1.39315,1.39339,41200000.0
2005-11-11 22:23:00,1.39341,1.39341,1.39315,1.39318,47000001.0
2005-11-11 22:24:00,1.39339,1.39367,1.3933,1.39367,35200000.0
2005-11-11 22:25:00,1.39374,1.39379,1.39346,1.39359,33200000.0
2005-11-11 22:26:00,1.39363,1.39381,1.39363,1.39378,22900000.0
2005-11-11 22:27:00,1.39355,1.39372,1.39325,1.39355,29600000.0
2005-11-11 22:28:00,1.39343,1.39365,1.3934,1.39353,54000000.0
2005-11-11 22:29:00,1.39353,1.39355,1.39329,1.39338,20200000.0
2005-11-11 22:30:00,1.39335,1.39337,1.3932,1.39325,39100000.0
2005-11-11 22:31:00,1.39338,1.39338,1.39267,1.39323,31200000.0
2005-11-11 22:32:00,1.39316,1.39328,1.39307,1.39325,30000000.0
2005-11-11 22:33:00,1.39321,1.39335,1.39287,1.39289,39800000.0
2005-11-11 22:34:00,1.39281,1.39295,1.3926,1.39274,64600000.0
2005-11-11 22:35:00,1.39281,1.39281,1.39265,1.39267,46600001.0
2005-11-11 22:36:00,1.39287,1.39331,1.39247,1.39247,35200000.0
2005-11-11 22:37:00,1.39297,1.39305,1.39283,1.39295,49400000.0
2005-11-11 22:38:00,1.3929,1.39303,1.39271,1.39282,28200000.0
2005-11-11 22:39:00,1.39277,1.39291,1.39268,1.39288,31600000.0
2005-11-11 22:40:00,1.39309,1.39351,1.39299,1.39299,43400000.0
2005-11-11 22:41:00,1.39335,1.39338,1.39312,1.39322,48300000.0
2005-11-11 22:42:00,1.39342,1.39342,1.39308,1.39317,33000000.0
2005-11-11 22:43:00,1.39335,1.39367,1.39335,1.3935,35400000.0
2005-11-11 22:44:00,1.39319,1.39334,1.39312,1.39324,37600000.0
2005-11-11 22:45:00,1.39323,1.39348,1.39315,1.39348,23600000.0
2005-11-11 22:46:00,1.39358,1.3939,1.39358,1.39373,46800001.0
2005-11-11 22:47:00,1.39415,1.39493,1.39415,1.39493,38400000.0
2005-11-11 22:48:00,1.39461,1.39481,1.39445,1.39445,43900000.0
2005-11-11 22:49:00,1.39425,1.39433,1.39392,1.39407,23600000.0
2005-11-11 22:50:00,1.39423,1.39467,1.39423,1.39443,15000000.0
2005-11-11 22:51:00,1.39471,1.39483,1.39434,1.39475,40900000.0
2005-11-11 22:52:00,1.39479,1.39479,1.39428,1.39431,33000000.0
2005-11-11 22:53:00,1.39452,1.39472,1.39426,1.39469,55000000.0
2005-11-11 22:54:00,1.39457,1.39457,1.3943,1.39436,29300000.0
2005-11-11 22:55:00,1.39475,1.39497,1.39468,1.39468,42600000.0
2005-11-11 22:56:00,1.39484,1.39484,1.39447,1.39463,33800000.0
2005-11-11 22:57:00,1.39457,1.39478,1.39457,1.39467,48100000.0
2005-11-11 22:58:00,1.395,1.395,1.39489,1.39489,35500000.0
2005-11-11 22:59:00,1.39495,1.39499,1.39475,1.39486,49400000.0
2005-11-11 23:00:00,1.39512,1.39524,1.39499,1.39499,25800000.0
2005-11-11 23:01:00,1.39506,1.39513,1.39482,1.39494,33800000.0
2005-11-11 23:02:00,1.39462,1.39472,1.39462,1.39467,37600000.0
2005-11-11 23:03:00,1.3948,1.3948,1.39455,1.39455,58200000.0
2005-11-11 23:04:00,1.39459,1.39473,1.3945,1.39473,35400000.0
2005-11-11 23:05:00,1.39465,1.39484,1.39461,1.39484,42000000.0
2005-11-11 23:06:00,1.3948,1.3948,1.39432,1.39465,51100000.0
2005-11-11 23:07:00,1.39444,1.39472,1.39444,1.39464,30200000.0
2005-11-11 23:08:00,1.39473,1.39487,1.39458,1.39471,33000000.0
2005-11-11 23:09:00,1.39492,1.39521,1.39479,1.39521,28000000.0
2005-11-11 23:10:00,1.39535,1.39557,1.39511,1.39533,68400000.0
2005-11-11 23:11:00,1.39538,1.39544,1.39529,1.39531,62100001.0
2005-11-11 23:12:00,1.39528,1.39536,1.3952,1.39534,31800000.0
2005-11-11 23:13:00,1.39479,1.39552,1.39479,1.3948,37200000.0
2005-11-11 23:14:00,1.3947,1.3947,1.39442,1.39458,33200000.0
2005-11-11 23:15:00,1.39461,1.39471,1.39403,1.39458,45100000.0
2005-11-11 23:16:00,1.39463,1.39466,1.39446,1.39456,39600000.0
2005-11-11 23:17:00,1.39453,1.39461,1.39444,1.39444,54700000.0
2005-11-11 23:18:00,1.39476,1.39489,1.39449,1.39453,42200000.0
2005-11-11 23:19:00,1.3946,1.39478,1.39447,1.39456,43600000.0
2005-11-11 23:20:00,1.39458,1.39458,1.39397,1.39426,38000000.0
2005-11-11 23:21:00,1.39434,1.3947,1.39434,1.39448,62200001.0
2005-11-11 23:22:00,1.39449,1.3946,1.39424,1.3945,28200000.0
2005-11-11 23:23:00,1.39431,1.39451,1.39429,1.39451,33000000.0
2005-11-11 23:24:00,1.39439,1.39459,1.39431,1.39431,29900000.0
2005-11-11 23:25:00,1.39446,1.39461,1.39444,1.39444,38600000.0
2005-11-11 23:27:00,1.39449,1.39464,1.39449,1.39453,40900000.0
2005-11-11 23:29:00,1.39437,1.39462,1.39416,1.39448,72400000.0
2005-11-11 23:30:00,1.39448,1.39469,1.39448,1.39469,33200000.0
2005-11-11 23:31:00,1.39477,1.39477,1.3943,1.39458,19600000.0
2005-11-11 23:32:00,1.39413,1.39435,1.39404,1.39416,29100000.0
2005-11-11 23:33:00,1.39403,1.39416,1.39403,1.39407,45800000.0
2005-11-11 23:34:00,1.39398,1.39398,1.39364,1.39364,59900000.0
2005-11-11 23:35:00,1.39378,1.39378,1.39345,1.39345,21800000.0
2005-11-11 23:36:00,1.3935,1.39353,1.3934,1.3934,36600000.0
2005-11-11 23:37:00,1.39362,1.39366,1.39355,1.39365,36300000.0
2005-11-11 23:38:00,1.39366,1.39373,1.39356,1.39369,41000000.0
2005-11-11 23:39:00,1.39355,1.39383,1.39355,1.39383,64300000.0
2005-11-11 23:40:00,1.39404,1.39404,1.39346,1.39346,38700000.0
2005-11-11 23:41:00,1.39371,1.39401,1.39342,1.39342,50000000.0
2005-11-11 23:42:00,1.39389,1.39391,1.39369,1.39387,18800000.0
2005-11-11 23:43:00,1.39386,1.39404,1.39355,1.394,31200000.0
2005-11-11 23:44:00,1.394,1.394,1.39366,1.39382,38400000.0
2005-11-11 23:46:00,1.3939,1.3939,1.39374,1.39376,51400000.0
2005-11-11 23:47:00,1.39375,1.39375,1.39351,1.39367,47200000.0
2005-11-11 23:48:00,1.39368,1.3937,1.39345,1.39367,46500000.0
2005-11-11 23:49:00,1.39374,1.39374,1.3933,1.39354,31800000.0
2005-11-11 23:50:00,1.39364,1.3938,1.39345,1.39366,45300001.0
2005-11-11 23:51:00,1.39371,1.39376,1.39346,1.39361,54400000.0
2005-11-11 23:52:00,1.39375,1.39381,1.39345,1.39381,36600000.0
2005-11-11 23:53:00,1.39396,1.39396,1.39343,1.39347,36200000.0
2005-11-11 23:54:00,1.39358,1.394,1.39309,1.39309,34400000.0
2005-11-11 23:55:00,1.39351,1.39374,1.39351,1.39374,36000000.0
2005-11-11 23:56:00,1.39382,1.39393,1.39365,1.39376,33500000.0
2005-11-11 23:57:00,1.39382,1.39404,1.39377,1.39404,36600000.0
2005-11-11 23:58:00,1.39408,1.39425,1.39382,1.39425,33000000.0
2005-11-11 23:59:00,1.39432,1.39442,1.39412,1.39417,46300000.0
2005-11-14 00:01:00,1.3945,1.3945,1.3944,1.3945,69000000.0
2005-11-14 00:04:00,1.3949,1.395,1.3949,1.395,69000000.0
2005-11-14 00:05:00,1.3949,1.395,1.3948,1.395,69000000.0
2005-11-14 00:06:00,1.3949,1.3949,1.3949,1.3949,69000000.0
2005-11-14 00:07:00,1.3951,1.3952,1.3951,1.3952,69000000.0
2005-11-14 00:08:00,1.3954,1.3957,1.3954,1.3957,69000000.0
2005-11-14 00:09:00,1.3958,1.3958,1.3951,1.3951,69000000.0
2005-11-14 00:11:00,1.3952,1.3952,1.3952,1.3952,69000000.0
2005-11-14 00:13:00,1.3954,1.3954,1.3951,1.3951,69000000.0
2005-11-14 00:14:00,1.3952,1.3957,1.3951,1.3956,69000000.0
2005-11-14 00:15:00,1.3955,1.3955,1.3955,1.3955,69000000.0
2005-11-14 00:16:00,1.3954,1.3955,1.3951,1.3951,69000000.0
2005-11-14 00:17:00,1.3949,1.3955,1.3949,1.3952,69000000.0
2005-11-14 00:18:00,1.3954,1.3955,1.3952,1.3955,69000000.0
2005-11-14 00:19:00,1.3954,1.3954,1.3954,1.3954,69000000.0
2005-11-14 00:20:00,1.3955,1.3955,1.3955,1.3955,69000000.0
2005-11-14 00:23:00,1.3954,1.3954,1.3954,1.3954,69000000.0
2005-11-14 00:26:00,1.3952,1.3952,1.395,1.395,69000000.0
2005-11-14 00:27:00,1.3951,1.3956,1.3951,1.3956,69000000.0
2005-11-14 00:28:00,1.3955,1.3956,1.3955,1.3956,69000000.0
2005-11-14 00:29:00,1.3955,1.3957,1.3954,1.3955,69000000.0
2005-11-14 00:30:00,1.3956,1.3956,1.3955,1.3955,69000000.0
2005-11-14 00:31:00,1.3954,1.3957,1.3954,1.3956,69000000.0
2005-11-14 00:32:00,1.3955,1.3957,1.3952,1.3955,69000000.0
2005-11-14 00:33:00,1.3956,1.3958,1.395,1.3954,69000000.0
2005-11-14 00:34:00,1.3955,1.3956,1.3955,1.3956,69000000.0
2005-11-14 00:35:00,1.3957,1.3957,1.3956,1.3957,69000000.0
2005-11-14 00:36:00,1.3958,1.3958,1.3958,1.3958,69000000.0
2005-11-14 00:37:00,1.396,1.396,1.3954,1.3954,69000000.0
2005-11-14 00:38:00,1.3956,1.3956,1.3956,1.3956,69000000.0
2005-11-14 00:39:00,1.3956,1.3956,1.3954,1.3955,69000000.0
2005-11-14 00:41:00,1.3956,1.3957,1.3956,1.3957,69000000.0
2005-11-14 00:42:00,1.3958,1.3958,1.3957,1.3957,69000000.0
2005-11-14 00:43:00,1.3961,1.3961,1.3957,1.3957,69000000.0
2005-11-14 00:44:00,1.3958,1.3962,1.3958,1.3962,69000000.0
2005-11-14 00:45:00,1.396,1.3966,1.396,1.3964,69000000.0
2005-11-14 00:46:00,1.3966,1.3969,1.3961,1.3961,69000000.0
2005-11-14 00:47:00,1.396,1.3963,1.3959,1.3962,69000000.0
2005-11-14 00:48:00,1.3961,1.3962,1.396,1.3962,69000000.0
2005-11-14 00:49:00,1.3963,1.3963,1.3961,1.3963,69000000.0
2005-11-14 00:50:00,1.3965,1.3965,1.3961,1.3963,69000000.0
2005-11-14 00:51:00,1.3965,1.3965,1.3961,1.3961,69000000.0
2005-11-14 00:52:00,1.3962,1.3963,1.3962,1.3962,69000000.0
2005-11-14 00:53:00,1.396,1.3961,1.396,1.3961,69000000.0
2005-11-14 00:54:00,1.3962,1.3962,1.3961,1.3961,69000000.0
2005-11-14 00:55:00,1.3961,1.3961,1.3956,1.3956,69000000.0
2005-11-14 00:56:00,1.3961,1.3961,1.3961,1.3961,69000000.0
2005-11-14 00:57:00,1.3958,1.3962,1.3958,1.3962,69000000.0
2005-11-14 00:58:00,1.3964,1.3964,1.3962,1.3962,69000000.0
2005-11-14 00:59:00,1.3964,1.3966,1.3962,1.3962,69000000.0
2005-11-14 01:00:00,1.3963,1.3967,1.3963,1.3964,69000000.0
2005-11-14 01:01:00,1.3963,1.3963,1.3963,1.3963,69000000.0
2005-11-14 01:02:00,1.3962,1.3964,1.396,1.3963,69000000.0
2005-11-14 01:03:00,1.396,1.3961,1.396,1.3961,69000000.0
2005-11-14 01:04:00,1.396,1.3961,1.396,1.396,69000000.0
2005-11-14 01:05:00,1.3961,1.3963,1.396,1.3963,69000000.0
2005-11-14 01:06:00,1.3962,1.3968,1.3961,1.3967,69000000.0
2005-11-14 01:07:00,1.3968,1.397,1.3966,1.397,69000000.0
2005-11-14 01:08:00,1.3972,1.3974,1.3969,1.3969,69000000.0
2005-11-14 01:09:00,1.3968,1.3968,1.3968,1.3968,69000000.0
2005-11-14 01:10:00,1.3965,1.3968,1.3965,1.3966,69000000.0
2005-11-14 01:12:00,1.3964,1.3967,1.396,1.3962,69000000.0
2005-11-14 01:13:00,1.3963,1.3966,1.3963,1.3965,69000000.0
2005-11-14 01:14:00,1.3966,1.3966,1.3963,1.3963,69000000.0
2005-11-14 01:15:00,1.3962,1.3963,1.3961,1.3962,69000000.0
2005-11-14 01:16:00,1.3961,1.3966,1.3961,1.3966,69000000.0
2005-11-14 01:17:00,1.3964,1.3967,1.3964,1.3966,69000000.0
2005-11-14 01:18:00,1.3967,1.3968,1.3967,1.3968,69000000.0
2005-11-14 01:19:00,1.3967,1.3968,1.3967,1.3968,69000000.0
2005-11-14 01:20:00,1.3969,1.3969,1.3968,1.3969,69000000.0
2005-11-14 01:21:00,1.397,1.397,1.3969,1.3969,69000000.0
2005-11-14 01:22:00,1.397,1.397,1.3969,1.3969,69000000.0
2005-11-14 01:23:00,1.3968,1.3968,1.3968,1.3968,69000000.0
2005-11-14 01:24:00,1.3967,1.3968,1.3967,1.3968,69000000.0
2005-11-14 01:25:00,1.3967,1.3969,1.3967,1.3968,69000000.0
2005-11-14 01:26:00,1.397,1.397,1.3966,1.3966,69000000.0
2005-11-14 01:27:00,1.3967,1.3967,1.3963,1.3964,69000000.0
2005-11-14 01:28:00,1.3966,1.3968,1.3966,1.3967,69000000.0
2005-11-14 01:29:00,1.3966,1.3966,1.3964,1.3964,69000000.0
2005-11-14 01:30:00,1.3963,1.3967,1.3962,1.3967,69000000.0
2005-11-14 01:31:00,1.3969,1.3969,1.3967,1.3968,69000000.0
2005-11-14 01:32:00,1.3967,1.3969,1.3967,1.3968,69000000.0
2005-11-14 01:33:00,1.3967,1.3969,1.3967,1.3969,69000000.0
2005-11-14 01:34:00,1.3968,1.397,1.3967,1.3967,69000000.0
2005-11-14 01:35:00,1.3966,1.3967,1.3963,1.3963,69000000.0
2005-11-14 01:36:00,1.3964,1.3967,1.3964,1.3967,69000000.0
2005-11-14 01:37:00,1.3968,1.3969,1.3968,1.3969,69000000.0
2005-11-14 01:38:00,1.3969,1.397,1.3969,1.397,69000000.0
2005-11-14 01:39:00,1.3969,1.3969,1.3969,1.3969,69000000.0
2005-11-14 01:40:00,1.397,1.3971,1.397,1.3971,69000000.0
2005-11-14 01:41:00,1.3972,1.3973,1.3971,1.3971,69000000.0
2005-11-14 01:42:00,1.3973,1.3973,1.397,1.397,69000000.0
2005-11-14 01:44:00,1.3969,1.397,1.3969,1.397,69000000.0
2005-11-14 01:45:00,1.3971,1.3971,1.3969,1.3969,69000000.0
2005-11-14 01:46:00,1.397,1.397,1.3969,1.3969,69000000.0
2005-11-14 01:47:00,1.3968,1.3969,1.3968,1.3969,69000000.0
2005-11-14 01:48:00,1.3971,1.3971,1.3969,1.397,69000000.0
2005-11-14 01:49:00,1.3969,1.3969,1.3968,1.3968,69000000.0
2005-11-14 01:50:00,1.3969,1.3971,1.3969,1.3971,69000000.0
2005-11-14 01:51:00,1.397,1.3973,1.3969,1.3971,69000000.0
2005-11-14 01:52:00,1.397,1.3973,1.3968,1.3969,69000000.0
2005-11-14 01:53:00,1.397,1.397,1.3969,1.397,69000000.0
2005-11-14 01:54:00,1.3971,1.3971,1.3969,1.397,69000000.0
2005-11-14 01:55:00,1.3969,1.3971,1.3968,1.3968,69000000.0
2005-11-14 01:56:00,1.3969,1.397,1.3967,1.397,69000000.0
2005-11-14 01:57:00,1.397,1.397,1.397,1.397,69000000.0
2005-11-14 01:58:00,1.3969,1.3969,1.3968,1.3969,69000000.0
2005-11-14 01:59:00,1.3968,1.397,1.3968,1.3969,69000000.0
2005-11-14 02:00:00,1.3968,1.397,1.3968,1.397,69000000.0
2005-11-14 02:01:00,1.3969,1.397,1.3969,1.397,69000000.0
2005-11-14 02:02:00,1.3971,1.3973,1.397,1.3973,69000000.0
2005-11-14 02:03:00,1.397,1.3971,1.3969,1.3969,69000000.0
2005-11-14 02:04:00,1.397,1.3973,1.397,1.3973,69000000.0
2005-11-14 02:05:00,1.39442,1.39587,1.39442,1.39587,69000000.0
2005-11-14 02:06:00,1.39622,1.3966,1.396,1.3966,92600000.0
2005-11-14 02:07:00,1.39657,1.39669,1.39627,1.39659,216900000.0
2005-11-14 02:08:00,1.39695,1.39718,1.39683,1.39689,46000000.0
2005-11-14 02:09:00,1.39667,1.39699,1.39657,1.39675,208400001.0
2005-11-14 02:10:00,1.39649,1.39693,1.39624,1.39627,130400001.0
2005-11-14 02:11:00,1.39617,1.39625,1.39617,1.39625,34200000.0
2005-11-14 02:12:00,1.39619,1.39625,1.39591,1.39602,56100000.0
2005-11-14 02:13:00,1.39611,1.39627,1.39611,1.39626,32600000.0
2005-11-14 02:14:00,1.39619,1.3962,1.39581,1.3962,151900001.0
2005-11-14 02:15:00,1.39607,1.39614,1.39578,1.39588,199000000.0
2005-11-14 02:16:00,1.39618,1.39643,1.39609,1.39643,48200001.0
2005-11-14 02:17:00,1.39634,1.39664,1.39603,1.39624,199400000.0
2005-11-14 02:18:00,1.39645,1.39668,1.39602,1.39655,28400000.0
2005-11-14 02:19:00,1.39673,1.39692,1.3966,1.3966,46400001.0
2005-11-14 02:20:00,1.39669,1.39687,1.39656,1.39684,41800000.0
2005-11-14 02:21:00,1.39676,1.39697,1.3966,1.39697,57900000.0
2005-11-14 02:22:00,1.39672,1.39677,1.39672,1.39677,40000000.0
2005-11-14 02:23:00,1.397,1.3971,1.39685,1.39685,65800001.0
2005-11-14 02:24:00,1.39665,1.39686,1.39661,1.39676,24000000.0
2005-11-14 02:25:00,1.39662,1.39682,1.39654,1.39655,94500001.0
2005-11-14 02:26:00,1.39642,1.39697,1.39642,1.39671,75800000.0
2005-11-14 02:27:00,1.39641,1.39641,1.39619,1.39623,54400000.0
2005-11-14 02:28:00,1.39634,1.39654,1.39631,1.39649,60600000.0
2005-11-14 02:29:00,1.3967,1.3967,1.39636,1.39657,70400000.0
2005-11-14 02:30:00,1.39667,1.39667,1.3963,1.39632,34100000.0
2005-11-14 02:31:00,1.39649,1.3967,1.39644,1.39657,50800000.0
2005-11-14 02:32:00,1.39683,1.39698,1.39669,1.39695,44900000.0
2005-11-14 02:33:00,1.39659,1.39671,1.3965,1.39664,222800000.0
2005-11-14 02:34:00,1.39698,1.39698,1.39669,1.39678,33800000.0
2005-11-14 02:35:00,1.39666,1.39666,1.39612,1.39622,85900000.0
2005-11-14 02:36:00,1.39647,1.39664,1.39643,1.39664,38800000.0
2005-11-14 02:37:00,1.39639,1.39681,1.39639,1.39672,63200000.0
2005-11-14 02:38:00,1.39681,1.39684,1.39671,1.39678,46800000.0
2005-11-14 02:39:00,1.39679,1.39679,1.39662,1.39675,30200000.0
2005-11-14 02:40:00,1.39697,1.39704,1.39687,1.39696,27800000.0
2005-11-14 02:41:00,1.39699,1.39725,1.39698,1.39698,23700000.0
2005-11-14 02:42:00,1.39706,1.39714,1.39703,1.39703,39400001.0
2005-11-14 02:43:00,1.39696,1.39699,1.39689,1.39699,37600000.0
2005-11-14 02:44:00,1.39693,1.39703,1.39681,1.39703,38600000.0
2005-11-14 02:45:00,1.3966,1.39687,1.39657,1.39667,42100000.0
2005-11-14 02:46:00,1.39668,1.39675,1.39653,1.39658,157600002.0
2005-11-14 02:47:00,1.39706,1.39726,1.39664,1.39722,205800000.0
2005-11-14 02:48:00,1.39713,1.39718,1.39693,1.39713,113800000.0
2005-11-14 02:49:00,1.39692,1.39712,1.39657,1.39664,73500000.0
2005-11-14 02:50:00,1.39682,1.39705,1.3965,1.39705,99400000.0
2005-11-14 02:51:00,1.39664,1.39679,1.39639,1.39666,86300000.0
2005-11-14 02:52:00,1.39709,1.3971,1.39689,1.39689,35000000.0
2005-11-14 02:53:00,1.39697,1.397,1.39665,1.3968,33800000.0
2005-11-14 02:54:00,1.39696,1.39719,1.3968,1.3968,51200001.0
2005-11-14 02:55:00,1.39685,1.39696,1.39656,1.39663,43400000.0
2005-11-14 02:56:00,1.39643,1.39662,1.39643,1.39662,54900000.0
2005-11-14 02:57:00,1.39667,1.39668,1.39665,1.39667,45800000.0
2005-11-14 02:58:00,1.39662,1.39662,1.39642,1.39648,55200000.0
2005-11-14 02:59:00,1.39653,1.39669,1.39643,1.39643,65100000.0
2005-11-14 03:00:00,1.39651,1.39661,1.39643,1.39656,118600000.0
2005-11-14 03:01:00,1.39668,1.3967,1.3966,1.39665,43000000.0
2005-11-14 03:02:00,1.39674,1.39695,1.39674,1.39695,42000000.0
2005-11-14 03:03:00,1.39691,1.39691,1.39662,1.39677,54900000.0
2005-11-14 03:04:00,1.39683,1.39724,1.39673,1.39684,68200001.0
2005-11-14 03:05:00,1.39697,1.39697,1.39677,1.39691,46400000.0
2005-11-14 03:06:00,1.39696,1.39701,1.39691,1.397,64300000.0
2005-11-14 03:07:00,1.39697,1.39746,1.39695,1.39723,126800000.0
2005-11-14 03:08:00,1.39738,1.39741,1.39702,1.39702,49000000.0
2005-11-14 03:09:00,1.39742,1.39766,1.3972,1.39757,38800000.0
2005-11-14 03:10:00,1.39708,1.39751,1.39708,1.39751,28200000.0
2005-11-14 03:11:00,1.39703,1.39722,1.39703,1.39722,44700000.0
2005-11-14 03:12:00,1.39748,1.39752,1.39712,1.3974,40900000.0
2005-11-14 03:13:00,1.39718,1.39758,1.39718,1.3974,64400001.0
2005-11-14 03:14:00,1.39727,1.39747,1.39702,1.39737,37200000.0
2005-11-14 03:15:00,1.39701,1.39741,1.39701,1.39741,37800000.0
2005-11-14 03:16:00,1.39744,1.39757,1.39719,1.39754,33900000.0
2005-11-14 03:17:00,1.39752,1.39768,1.39714,1.39768,38400000.0
2005-11-14 03:18:00,1.39761,1.39768,1.39733,1.39768,28000000.0
2005-11-14 03:19:00,1.39754,1.39759,1.39734,1.39759,28400000.0
2005-11-14 03:20:00,1.39723,1.39776,1.39723,1.39772,37800000.0
2005-11-14 03:21:00,1.39736,1.39736,1.39731,1.39733,27800000.0
2005-11-14 03:22:00,1.39733,1.39736,1.39724,1.39728,54600000.0
2005-11-14 03:23:00,1.39733,1.39741,1.39728,1.39733,67500000.0
2005-11-14 03:24:00,1.39728,1.39728,1.39707,1.39707,52700000.0
2005-11-14 03:25:00,1.39756,1.39756,1.39701,1.39712,31500000.0
2005-11-14 03:26:00,1.39702,1.39712,1.39697,1.39707,145800000.0
2005-11-14 03:27:00,1.397,1.3971,1.3969,1.3971,115400002.0
2005-11-14 03:28:00,1.39696,1.39709,1.39687,1.39707,36400000.0
2005-11-14 03:29:00,1.39708,1.39711,1.39702,1.3971,55300000.0
2005-11-14 03:30:00,1.39711,1.39713,1.39683,1.39713,57100000.0
2005-11-14 03:31:00,1.39714,1.39744,1.39714,1.39744,50600000.0
2005-11-14 03:32:00,1.3985,1.3985,1.3985,1.3985,56800000.0
2005-11-14 03:33:00,1.39707,1.39717,1.39707,1.39714,56800000.0
2005-11-14 03:34:00,1.39709,1.39724,1.39684,1.39687,35000000.0
2005-11-14 03:35:00,1.39697,1.39704,1.39679,1.39689,118400001.0
2005-11-14 03:36:00,1.39696,1.39733,1.39675,1.39731,71900000.0
2005-11-14 03:37:00,1.3973,1.39735,1.397,1.3973,36200000.0
2005-11-14 03:38:00,1.39735,1.39745,1.39715,1.39733,35500000.0
2005-11-14 03:39:00,1.39698,1.39702,1.3969,1.39693,83800000.0
2005-11-14 03:40:00,1.3969,1.39745,1.39688,1.3973,151100000.0
2005-11-14 03:41:00,1.39725,1.39761,1.39725,1.39757,85700000.0
2005-11-14 03:42:00,1.39757,1.39758,1.3974,1.39756,94200000.0
2005-11-14 03:43:00,1.39727,1.39748,1.39727,1.39748,32600000.0
2005-11-14 03:44:00,1.39733,1.39751,1.39725,1.3974,23200000.0
2005-11-14 03:45:00,1.3987,1.3987,1.3987,1.3987,35200000.0
2005-11-14 03:46:00,1.39731,1.39752,1.39719,1.39719,35200000.0
2005-11-14 03:47:00,1.39729,1.39757,1.39729,1.39745,39800000.0
2005-11-14 03:48:00,1.39783,1.39793,1.39763,1.39778,26000000.0
2005-11-14 03:49:00,1.39791,1.39791,1.39763,1.39763,54200000.0
2005-11-14 03:50:00,1.39785,1.39794,1.39758,1.39762,123600000.0
2005-11-14 03:51:00,1.3978,1.3978,1.3977,1.3977,47000000.0
2005-11-14 03:52:00,1.3978,1.3979,1.39755,1.39755,108700000.0
2005-11-14 03:53:00,1.39754,1.39775,1.39732,1.39757,81800001.0
2005-11-14 03:54:00,1.39764,1.39816,1.39764,1.39779,23600000.0
2005-11-14 03:55:00,1.3982,1.39836,1.39809,1.39831,39400001.0
2005-11-14 03:56:00,1.39806,1.39819,1.39804,1.39804,11600000.0
2005-11-14 03:57:00,1.39781,1.39829,1.39781,1.39809,152700000.0
2005-11-14 03:58:00,1.39802,1.39885,1.39792,1.39794,214000000.0
2005-11-14 03:59:00,1.39824,1.39848,1.39821,1.39845,167100002.0
2005-11-14 04:00:00,1.39843,1.39844,1.39826,1.39834,79200000.0
2005-11-14 04:01:00,1.39829,1.39847,1.39812,1.39842,124700000.0
2005-11-14 04:02:00,1.39832,1.39832,1.39788,1.39789,163100000.0
2005-11-14 04:03:00,1.39801,1.39808,1.39782,1.39808,90800000.0
2005-11-14 04:04:00,1.39783,1.39788,1.39773,1.39781,111600000.0
2005-11-14 04:05:00,1.39768,1.39837,1.39759,1.39837,238300001.0
2005-11-14 04:06:00,1.39808,1.39853,1.39808,1.39826,115000000.0
2005-11-14 04:07:00,1.39828,1.39828,1.39791,1.39791,156800000.0
2005-11-14 04:08:00,1.39823,1.39835,1.39823,1.39824,31900000.0
2005-11-14 04:09:00,1.39828,1.39828,1.39799,1.39814,25000000.0
2005-11-14 04:10:00,1.3981,1.3981,1.39776,1.39791,117900001.0
2005-11-14 04:11:00,1.39805,1.39826,1.39785,1.39793,42600000.0
2005-11-14 04:12:00,1.39783,1.39794,1.39783,1.39793,80200000.0
2005-11-14 04:13:00,1.39798,1.39817,1.39795,1.39795,70200000.0
2005-11-14 04:14:00,1.39796,1.39801,1.39789,1.39795,93600000.0
2005-11-14 04:15:00,1.39784,1.39817,1.3978,1.39817,79000000.0
2005-11-14 04:16:00,1.39821,1.39856,1.39811,1.39828,65800000.0
2005-11-14 04:17:00,1.39853,1.39871,1.39853,1.39857,52800000.0
2005-11-14 04:18:00,1.39848,1.39873,1.39839,1.39842,142300000.0
2005-11-14 04:19:00,1.39833,1.39845,1.39822,1.39845,49900000.0
2005-11-14 04:20:00,1.3985,1.39871,1.3984,1.3984,193800000.0
2005-11-14 04:21:00,1.39835,1.39843,1.39821,1.39841,45400000.0
2005-11-14 04:22:00,1.39847,1.39893,1.39832,1.39893,39800000.0
2005-11-14 04:23:00,1.39864,1.39871,1.39864,1.39864,28800000.0
2005-11-14 04:24:00,1.39854,1.39855,1.39836,1.39851,145600000.0
2005-11-14 04:25:00,1.39838,1.39886,1.3983,1.39869,171900000.0
2005-11-14 04:26:00,1.39875,1.39875,1.39855,1.3986,108500000.0
2005-11-14 04:27:00,1.39855,1.39878,1.39849,1.39861,68000000.0
2005-11-14 04:28:00,1.3987,1.39875,1.39865,1.39865,74300000.0
2005-11-14 04:29:00,1.39845,1.39888,1.39845,1.39881,78400000.0
2005-11-14 04:30:00,1.39841,1.39885,1.39836,1.39865,91400000.0
2005-11-14 04:31:00,1.39855,1.39868,1.39829,1.39853,36800000.0
2005-11-14 04:32:00,1.39858,1.39858,1.39842,1.3985,32400000.0
2005-11-14 04:33:00,1.39855,1.39855,1.39838,1.39845,53000000.0
2005-11-14 04:34:00,1.39848,1.39855,1.39842,1.39853,26800000.0
2005-11-14 04:35:00,1.39831,1.39846,1.39829,1.39829,48800000.0
2005-11-14 04:36:00,1.39854,1.39861,1.39789,1.39851,200200002.0
2005-11-14 04:37:00,1.39844,1.39867,1.39817,1.39844,131000000.0
2005-11-14 04:38:00,1.39841,1.39841,1.39823,1.39829,29700000.0
2005-11-14 04:39:00,1.39824,1.39839,1.39824,1.39827,62600000.0
2005-11-14 04:40:00,1.39824,1.39851,1.39824,1.39851,33200000.0
2005-11-14 04:41:00,1.39829,1.39857,1.39829,1.39844,39200000.0
2005-11-14 04:42:00,1.39824,1.39839,1.39824,1.39834,70300000.0
2005-11-14 04:43:00,1.39836,1.39836,1.39826,1.39826,58600000.0
2005-11-14 04:44:00,1.39824,1.39866,1.39824,1.39866,49500000.0
2005-11-14 04:45:00,1.39852,1.39859,1.39824,1.39837,37800000.0
2005-11-14 04:46:00,1.39815,1.39833,1.39815,1.39826,56000000.0
2005-11-14 04:47:00,1.39828,1.39871,1.39826,1.39871,83300000.0
2005-11-14 04:48:00,1.39847,1.39871,1.39847,1.39865,52300000.0
2005-11-14 04:49:00,1.3976,1.3976,1.3975,1.3975,66800001.0
2005-11-14 04:50:00,1.39863,1.39868,1.39846,1.39856,66800001.0
2005-11-14 04:51:00,1.39829,1.39837,1.39829,1.39837,47400000.0
2005-11-14 04:52:00,1.39831,1.39896,1.39831,1.39851,41400000.0
2005-11-14 04:53:00,1.39832,1.39853,1.39819,1.3982,35600000.0
2005-11-14 04:54:00,1.39807,1.39827,1.39807,1.39811,35000000.0
2005-11-14 04:55:00,1.39845,1.39845,1.39808,1.39839,40900000.0
2005-11-14 04:56:00,1.39812,1.39832,1.3981,1.39817,33200000.0
2005-11-14 04:57:00,1.39792,1.39832,1.39792,1.39792,34400000.0
2005-11-14 04:58:00,1.39787,1.39824,1.39771,1.39797,41100000.0
2005-11-14 04:59:00,1.39758,1.39758,1.39701,1.39701,108000000.0
2005-11-14 05:00:00,1.39745,1.3977,1.39745,1.39768,44700000.0
2005-11-14 05:01:00,1.39755,1.39788,1.39755,1.39788,38800000.0
2005-11-14 05:02:00,1.3979,1.39793,1.3976,1.39774,28200000.0
2005-11-14 05:03:00,1.39754,1.39784,1.3975,1.39764,221100000.0
2005-11-14 05:04:00,1.39767,1.39778,1.39764,1.39778,216500000.0
2005-11-14 05:05:00,1.39781,1.39784,1.39771,1.39778,195300001.0
2005-11-14 05:06:00,1.39774,1.39784,1.39761,1.39774,177100001.0
2005-11-14 05:07:00,1.39758,1.39789,1.39751,1.39751,243900000.0
2005-11-14 05:08:00,1.39767,1.39771,1.39741,1.39747,294200001.0
2005-11-14 05:09:00,1.3974,1.39789,1.3974,1.39748,219200001.0
2005-11-14 05:10:00,1.39755,1.39765,1.3975,1.39764,185300000.0
2005-11-14 05:11:00,1.39757,1.39767,1.39747,1.39752,141400000.0
2005-11-14 05:12:00,1.39752,1.39757,1.39747,1.39747,130500000.0
2005-11-14 05:13:00,1.39766,1.39789,1.39764,1.39769,184500000.0
2005-11-14 05:14:00,1.39764,1.39769,1.39759,1.39762,270100000.0
2005-11-14 05:15:00,1.4007,1.4008,1.4006,1.4008,184400001.0
2005-11-14 05:16:00,1.4007,1.4008,1.4005,1.4007,184400001.0
2005-11-14 05:17:00,1.39779,1.39794,1.39764,1.39794,184400001.0
2005-11-14 05:18:00,1.39794,1.39794,1.39769,1.39784,274300000.0
2005-11-14 05:19:00,1.39763,1.39808,1.39763,1.39772,326800000.0
2005-11-14 05:20:00,1.4008,1.401,1.4008,1.401,306600000.0
2005-11-14 05:21:00,1.39773,1.39809,1.39771,1.39781,306600000.0
2005-11-14 05:22:00,1.39758,1.39771,1.39753,1.39762,210900001.0
2005-11-14 05:23:00,1.39756,1.39762,1.39749,1.39749,133400000.0
2005-11-14 05:24:00,1.39739,1.3974,1.39728,1.39728,172400000.0
2005-11-14 05:25:00,1.4015,1.4016,1.4014,1.4016,158800001.0
2005-11-14 05:26:00,1.39729,1.39732,1.39724,1.39729,158800001.0
2005-11-14 05:27:00,1.39762,1.39768,1.39714,1.39757,194300000.0
2005-11-14 05:28:00,1.39757,1.39759,1.39718,1.39755,263300001.0
2005-11-14 05:29:00,1.39759,1.39777,1.39744,1.39757,275800001.0
2005-11-14 05:30:00,1.39757,1.39777,1.39747,1.39749,248700002.0
2005-11-14 05:31:00,1.39751,1.39776,1.39736,1.3974,101000000.0
2005-11-14 05:32:00,1.39755,1.39803,1.39738,1.39738,156000001.0
2005-11-14 05:33:00,1.39721,1.39721,1.39691,1.39695,192300000.0
2005-11-14 05:34:00,1.39682,1.39712,1.39666,1.39669,234300000.0
2005-11-14 05:35:00,1.39686,1.397,1.39674,1.397,46100000.0
2005-11-14 05:36:00,1.39678,1.3969,1.39672,1.39672,185900000.0
2005-11-14 05:37:00,1.3967,1.3968,1.39665,1.3967,196800000.0
2005-11-14 05:38:00,1.39675,1.39695,1.39673,1.3969,113200001.0
2005-11-14 05:39:00,1.39699,1.3971,1.39686,1.39692,157500000.0
2005-11-14 05:40:00,1.39674,1.39711,1.39668,1.39699,191800000.0
2005-11-14 05:41:00,1.39688,1.39709,1.39673,1.39699,120900000.0
2005-11-14 05:42:00,1.39709,1.39714,1.39694,1.39699,231900001.0
2005-11-14 05:43:00,1.39697,1.39707,1.39696,1.39702,94000001.0
2005-11-14 05:44:00,1.39704,1.39727,1.39698,1.39704,111800000.0
2005-11-14 05:45:00,1.39706,1.39737,1.39704,1.39714,127700000.0
2005-11-14 05:46:00,1.39734,1.39758,1.3973,1.39748,214600000.0
2005-11-14 05:47:00,1.3975,1.39755,1.39735,1.39752,233100001.0
2005-11-14 05:48:00,1.39735,1.3976,1.3973,1.39745,302600000.0
2005-11-14 05:49:00,1.39748,1.39781,1.39738,1.39738,176600000.0
2005-11-14 05:50:00,1.39734,1.39781,1.39733,1.39753,220700000.0
2005-11-14 05:51:00,1.39761,1.39761,1.39746,1.39746,172700001.0
2005-11-14 05:52:00,1.39746,1.39766,1.39745,1.3976,192000000.0
2005-11-14 05:53:00,1.39752,1.39756,1.39724,1.39726,103900000.0
2005-11-14 05:54:00,1.39732,1.39754,1.3972,1.39743,205300001.0
2005-11-14 05:55:00,1.39735,1.3976,1.39733,1.39747,250500002.0
2005-11-14 05:56:00,1.3976,1.39786,1.39758,1.3977,149100000.0
2005-11-14 05:57:00,1.39774,1.39784,1.39773,1.39784,202900001.0
2005-11-14 05:58:00,1.39799,1.39816,1.39798,1.3981,137900000.0
2005-11-14 05:59:00,1.39807,1.39807,1.39777,1.39779,86100001.0
2005-11-14 06:00:00,1.39791,1.39796,1.39779,1.39796,237100002.0
2005-11-14 06:01:00,1.39815,1.39857,1.39804,1.39831,154200001.0
2005-11-14 06:02:00,1.39826,1.39859,1.39826,1.39846,241100000.0
2005-11-14 06:03:00,1.39861,1.3988,1.39856,1.3988,44800000.0
2005-11-14 06:04:00,1.39864,1.399,1.39863,1.399,174800002.0
2005-11-14 06:05:00,1.39904,1.39952,1.39898,1.39947,424500001.0
2005-11-14 06:06:00,1.39984,1.40134,1.39984,1.40123,98300000.0
2005-11-14 06:07:00,1.40132,1.40132,1.40089,1.40107,358600000.0
2005-11-14 06:08:00,1.40086,1.40109,1.40068,1.40092,498300000.0
2005-11-14 06:09:00,1.40111,1.40122,1.40078,1.40097,412100002.0
2005-11-14 06:10:00,1.40095,1.40122,1.4009,1.40091,316100000.0
2005-11-14 06:11:00,1.40091,1.40091,1.4005,1.4005,492200002.0
2005-11-14 06:12:00,1.40053,1.40082,1.40046,1.40082,251400001.0
2005-11-14 06:13:00,1.40057,1.40083,1.40047,1.40047,365200001.0
2005-11-14 06:14:00,1.40064,1.40064,1.40027,1.4004,389300001.0
2005-11-14 06:15:00,1.40047,1.40085,1.40046,1.4007,154500000.0
2005-11-14 06:16:00,1.40069,1.40073,1.40056,1.40068,197600001.0
2005-11-14 06:17:00,1.40057,1.40078,1.40036,1.40036,135800000.0
2005-11-14 06:18:00,1.40038,1.40073,1.40038,1.40046,223300000.0
2005-11-14 06:19:00,1.40051,1.40097,1.40051,1.40087,191000001.0
2005-11-14 06:20:00,1.4008,1.40093,1.40066,1.40072,266700000.0
2005-11-14 06:21:00,1.40086,1.40098,1.40077,1.40093,246000000.0
2005-11-14 06:22:00,1.40083,1.40113,1.40083,1.40103,231100000.0
2005-11-14 06:23:00,1.40106,1.4013,1.40103,1.40115,260500000.0
2005-11-14 06:24:00,1.40139,1.40176,1.40139,1.4016,344000000.0
2005-11-14 06:25:00,1.40151,1.40161,1.40142,1.40145,207300000.0
2005-11-14 06:26:00,1.4015,1.40153,1.40132,1.40145,293300000.0
2005-11-14 06:27:00,1.4016,1.40228,1.4016,1.40216,298300000.0
2005-11-14 06:28:00,1.40201,1.40212,1.40187,1.40192,356500002.0
2005-11-14 06:29:00,1.40191,1.40203,1.40186,1.40186,116600002.0
2005-11-14 06:30:00,1.40172,1.40203,1.40172,1.40194,301300001.0
2005-11-14 06:31:00,1.402,1.40206,1.40171,1.40171,134000000.0
2005-11-14 06:32:00,1.40178,1.4018,1.40159,1.40159,215400001.0
2005-11-14 06:33:00,1.40158,1.40181,1.40146,1.40161,262300000.0
2005-11-14 06:34:00,1.40173,1.40185,1.40167,1.40179,241100001.0
2005-11-14 06:35:00,1.40156,1.40185,1.40151,1.40152,129500000.0
2005-11-14 06:36:00,1.40138,1.40148,1.40138,1.40138,62100000.0
2005-11-14 06:37:00,1.40135,1.40135,1.40116,1.40128,235000000.0
2005-11-14 06:38:00,1.40133,1.4017,1.40133,1.4015,140800001.0
2005-11-14 06:39:00,1.40161,1.40171,1.40157,1.40161,33200000.0
2005-11-14 06:40:00,1.40151,1.40152,1.4013,1.4015,150100000.0
2005-11-14 06:41:00,1.40148,1.40155,1.40134,1.40152,159500000.0
2005-11-14 06:42:00,1.40144,1.40144,1.40112,1.40116,350600001.0
2005-11-14 06:43:00,1.40132,1.40145,1.40128,1.40144,148200000.0
2005-11-14 06:44:00,1.4015,1.40161,1.4014,1.4015,266600000.0
2005-11-14 06:45:00,1.40155,1.4016,1.40145,1.4016,260800001.0
2005-11-14 06:46:00,1.40164,1.40172,1.40146,1.40146,208900000.0
2005-11-14 06:47:00,1.40132,1.4014,1.40122,1.40135,220100000.0
2005-11-14 06:48:00,1.40111,1.40134,1.40111,1.40126,37400000.0
2005-11-14 06:49:00,1.40115,1.4014,1.40107,1.40117,261200000.0
2005-11-14 06:50:00,1.40121,1.40121,1.40099,1.40103,47000000.0
2005-11-14 06:51:00,1.40142,1.40143,1.40114,1.40143,23400000.0
2005-11-14 06:52:00,1.40136,1.40141,1.40113,1.40125,245700001.0
2005-11-14 06:53:00,1.40139,1.4016,1.4011,1.40146,243900000.0
2005-11-14 06:54:00,1.40164,1.40189,1.40143,1.4017,458400002.0
2005-11-14 06:55:00,1.4016,1.40168,1.40145,1.40162,322900002.0
2005-11-14 06:56:00,1.40163,1.40163,1.40144,1.40144,30400000.0
2005-11-14 06:57:00,1.40149,1.40154,1.40146,1.40147,66400000.0
2005-11-14 06:58:00,1.4014,1.40142,1.40116,1.40121,209500000.0
2005-11-14 06:59:00,1.40109,1.40112,1.40084,1.40084,344600001.0
2005-11-14 07:00:00,1.40092,1.40092,1.40079,1.40079,129700001.0
2005-11-14 07:01:00,1.40061,1.40073,1.40045,1.40063,263800000.0
2005-11-14 07:02:00,1.4006,1.40082,1.40048,1.40069,412800002.0
2005-11-14 07:03:00,1.40064,1.40071,1.40056,1.40064,191500002.0
2005-11-14 07:04:00,1.40066,1.40087,1.40062,1.40073,294500000.0
2005-11-14 07:05:00,1.40082,1.40082,1.40059,1.40072,114600000.0
2005-11-14 07:06:00,1.40068,1.40096,1.40068,1.40085,199000000.0
2005-11-14 07:07:00,1.40097,1.40115,1.40089,1.40093,203300000.0
2005-11-14 07:08:00,1.40087,1.40093,1.40067,1.40073,273700001.0
2005-11-14 07:09:00,1.4007,1.4007,1.40049,1.40051,193400000.0
2005-11-14 07:10:00,1.40067,1.40073,1.4004,1.40042,420300000.0
2005-11-14 07:11:00,1.39986,1.39993,1.39956,1.39979,370800000.0
2005-11-14 07:12:00,1.39992,1.40012,1.39986,1.40012,278100001.0
2005-11-14 07:13:00,1.40017,1.40027,1.40001,1.40027,259000001.0
2005-11-14 07:14:00,1.40008,1.4003,1.39998,1.39998,538000000.0
2005-11-14 07:15:00,1.40007,1.40008,1.39972,1.40008,275800000.0
2005-11-14 07:16:00,1.3999,1.39993,1.3997,1.39993,201800000.0
2005-11-14 07:17:00,1.39977,1.39994,1.3996,1.3996,198300000.0
2005-11-14 07:18:00,1.39955,1.39979,1.39937,1.39974,469800001.0
2005-11-14 07:19:00,1.39969,1.39982,1.39949,1.3997,324600001.0
2005-11-14 07:20:00,1.39978,1.39998,1.39965,1.39989,484800004.0
2005-11-14 07:21:00,1.39982,1.40023,1.39982,1.40001,295600003.0
2005-11-14 07:22:00,1.40005,1.40029,1.40001,1.40009,371300002.0
2005-11-14 07:23:00,1.40007,1.40007,1.39979,1.39988,480600002.0
2005-11-14 07:24:00,1.39967,1.39992,1.39963,1.39964,254900000.0
2005-11-14 07:25:00,1.39964,1.3998,1.39954,1.39979,383200000.0
2005-11-14 07:26:00,1.39976,1.39976,1.39952,1.39969,306700001.0
2005-11-14 07:27:00,1.39968,1.3998,1.39951,1.39967,159900000.0
2005-11-14 07:28:00,1.39969,1.39974,1.3996,1.39963,228800002.0
2005-11-14 07:29:00,1.39953,1.39955,1.39924,1.39924,215200000.0
2005-11-14 07:30:00,1.39934,1.39957,1.39933,1.39957,545900002.0
2005-11-14 07:31:00,1.39944,1.39964,1.39939,1.3996,195400000.0
2005-11-14 07:32:00,1.39967,1.39978,1.3995,1.39975,417700000.0
2005-11-14 07:33:00,1.39963,1.3998,1.39957,1.39971,419600002.0
2005-11-14 07:34:00,1.39978,1.39978,1.39959,1.39965,239000000.0
2005-11-14 07:35:00,1.39972,1.3999,1.39966,1.39969,244000000.0
2005-11-14 07:36:00,1.39979,1.39986,1.39963,1.39983,390100000.0
2005-11-14 07:37:00,1.39989,1.40004,1.39981,1.39981,208700000.0
2005-11-14 07:38:00,1.39982,1.4,1.39982,1.39995,20800000.0
2005-11-14 07:39:00,1.39984,1.39993,1.39974,1.39987,378000000.0
2005-11-14 07:40:00,1.39978,1.39996,1.39967,1.39974,328800000.0
2005-11-14 07:41:00,1.39972,1.40006,1.3997,1.4,618100001.0
2005-11-14 07:42:00,1.40013,1.40014,1.39995,1.40004,321600000.0
2005-11-14 07:43:00,1.39993,1.40009,1.39984,1.40001,225200000.0
2005-11-14 07:44:00,1.40005,1.40007,1.39992,1.39997,421800003.0
2005-11-14 07:45:00,1.40006,1.40024,1.39999,1.40007,393800001.0
2005-11-14 07:46:00,1.40001,1.40019,1.39999,1.40006,461000002.0
2005-11-14 07:47:00,1.40017,1.40037,1.39999,1.40006,731200001.0
2005-11-14 07:48:00,1.40006,1.40039,1.39998,1.40022,689500001.0
2005-11-14 07:49:00,1.40045,1.40059,1.40025,1.40045,696500000.0
2005-11-14 07:50:00,1.40049,1.4006,1.40032,1.40039,580800000.0
2005-11-14 07:51:00,1.4005,1.40052,1.40022,1.40044,636000002.0
2005-11-14 07:52:00,1.40042,1.40049,1.4003,1.4004,409100000.0
2005-11-14 07:53:00,1.40035,1.40047,1.40006,1.40013,592200002.0
2005-11-14 07:54:00,1.40013,1.40021,1.39993,1.39993,367700000.0
2005-11-14 07:55:00,1.39985,1.40002,1.39976,1.39986,363300000.0
2005-11-14 07:56:00,1.39995,1.40016,1.39985,1.39995,642800002.0
2005-11-14 07:57:00,1.3999,1.4001,1.39978,1.39988,586900001.0
2005-11-14 07:58:00,1.39988,1.39997,1.3997,1.39975,673600001.0
2005-11-14 07:59:00,1.3998,1.40009,1.39975,1.39988,423300001.0
2005-11-14 08:00:00,1.39995,1.40003,1.39978,1.39993,402500000.0
2005-11-14 08:01:00,1.39979,1.40021,1.3997,1.39974,534300003.0
2005-11-14 08:02:00,1.39964,1.39981,1.39954,1.39981,253000001.0
2005-11-14 08:03:00,1.4,1.40027,1.39997,1.40015,419300000.0
2005-11-14 08:04:00,1.40032,1.4004,1.39992,1.40016,417900002.0
2005-11-14 08:05:00,1.40036,1.40061,1.40018,1.40059,337500001.0
2005-11-14 08:06:00,1.40105,1.40105,1.40044,1.40078,665700003.0
2005-11-14 08:07:00,1.40054,1.40064,1.40033,1.40055,497600001.0
2005-11-14 08:08:00,1.40067,1.40094,1.40067,1.4009,370100001.0
2005-11-14 08:09:00,1.40081,1.40109,1.4007,1.40085,557100002.0
2005-11-14 08:10:00,1.40088,1.40121,1.40055,1.40121,617700002.0
2005-11-14 08:11:00,1.40113,1.40113,1.40079,1.40079,258300000.0
2005-11-14 08:12:00,1.4007,1.40083,1.4006,1.40076,406800000.0
2005-11-14 08:13:00,1.40075,1.40082,1.40061,1.40068,250700001.0
2005-11-14 08:14:00,1.40049,1.40063,1.40049,1.40057,80000000.0
2005-11-14 08:15:00,1.40056,1.40076,1.40048,1.40053,291100002.0
2005-11-14 08:16:00,1.40056,1.40061,1.40041,1.40051,269700000.0
2005-11-14 08:17:00,1.40057,1.40066,1.40044,1.40061,251400001.0
2005-11-14 08:18:00,1.40062,1.40081,1.40057,1.40074,183800000.0
2005-11-14 08:19:00,1.40083,1.40084,1.40064,1.40077,315500000.0
2005-11-14 08:20:00,1.40072,1.40072,1.40043,1.40045,314700000.0
2005-11-14 08:21:00,1.40042,1.40075,1.40036,1.40058,523600000.0
2005-11-14 08:22:00,1.4006,1.40077,1.40055,1.40061,321000002.0
2005-11-14 08:23:00,1.40056,1.40069,1.40046,1.40048,210400000.0
2005-11-14 08:24:00,1.40065,1.40084,1.40057,1.40068,435000001.0
2005-11-14 08:25:00,1.40081,1.40097,1.40072,1.40072,580600002.0
2005-11-14 08:26:00,1.4007,1.40073,1.40047,1.40047,324800000.0
2005-11-14 08:27:00,1.4004,1.40041,1.40019,1.40022,369500001.0
2005-11-14 08:28:00,1.40021,1.4003,1.39999,1.4,549000001.0
2005-11-14 08:29:00,1.39975,1.39985,1.39962,1.39974,387800000.0
2005-11-14 08:30:00,1.39973,1.39991,1.39967,1.39989,358100000.0
2005-11-14 08:31:00,1.3999,1.39995,1.39966,1.39988,326100004.0
2005-11-14 08:32:00,1.3998,1.39994,1.39972,1.3998,312200002.0
2005-11-14 08:33:00,1.39977,1.39984,1.39969,1.39972,196400001.0
2005-11-14 08:34:00,1.39962,1.39962,1.39925,1.39931,646800002.0
2005-11-14 08:35:00,1.39932,1.39952,1.39927,1.39938,506100000.0
2005-11-14 08:36:00,1.39948,1.39961,1.39931,1.39935,435400003.0
2005-11-14 08:37:00,1.39909,1.39949,1.39909,1.39931,306500001.0
2005-11-14 08:38:00,1.39929,1.39947,1.39908,1.3991,370500001.0
2005-11-14 08:39:00,1.39902,1.39912,1.39885,1.39895,512200001.0
2005-11-14 08:40:00,1.39865,1.39879,1.39821,1.39821,316800001.0
2005-11-14 08:41:00,1.39827,1.39838,1.39795,1.39824,503300002.0
2005-11-14 08:42:00,1.39835,1.39849,1.39808,1.39808,486700001.0
2005-11-14 08:43:00,1.39823,1.39831,1.39788,1.39797,372800000.0
2005-11-14 08:44:00,1.39794,1.39806,1.39781,1.39787,453900000.0
2005-11-14 08:45:00,1.39793,1.39812,1.39768,1.39773,653000000.0
2005-11-14 08:46:00,1.39768,1.39793,1.39758,1.39772,712500001.0
2005-11-14 08:47:00,1.39791,1.39802,1.39775,1.3978,547100001.0
2005-11-14 08:48:00,1.39778,1.39814,1.39777,1.39793,384200001.0
2005-11-14 08:49:00,1.39789,1.39812,1.39787,1.39791,563900001.0
2005-11-14 08:50:00,1.39821,1.39837,1.39809,1.39817,497800000.0
2005-11-14 08:51:00,1.39807,1.39839,1.39795,1.39801,568700001.0
2005-11-14 08:52:00,1.39807,1.39816,1.39772,1.39776,578300002.0
2005-11-14 08:53:00,1.39795,1.39824,1.39777,1.39817,542300003.0
2005-11-14 08:54:00,1.39818,1.39831,1.39805,1.39813,680200003.0
2005-11-14 08:55:00,1.39819,1.39844,1.39807,1.39829,663700001.0
2005-11-14 08:56:00,1.39819,1.39833,1.39802,1.39803,542800001.0
2005-11-14 08:57:00,1.39801,1.39829,1.39788,1.39813,525900002.0
2005-11-14 08:58:00,1.3982,1.39852,1.39814,1.39838,469300000.0
2005-11-14 08:59:00,1.39825,1.39842,1.39821,1.39828,423900001.0
2005-11-14 09:00:00,1.39836,1.39893,1.39836,1.39893,482700000.0
2005-11-14 09:01:00,1.39901,1.39922,1.39895,1.39921,395900001.0
2005-11-14 09:02:00,1.39933,1.3996,1.39925,1.39936,683500002.0
2005-11-14 09:03:00,1.39953,1.39977,1.3995,1.3996,563700001.0
2005-11-14 09:04:00,1.39987,1.39992,1.39959,1.39977,620300000.0
2005-11-14 09:05:00,1.39946,1.3996,1.39938,1.3996,621800001.0
2005-11-14 09:06:00,1.39953,1.39984,1.39937,1.39955,564300000.0
2005-11-14 09:07:00,1.39952,1.39971,1.39945,1.39949,354900000.0
2005-11-14 09:08:00,1.3994,1.39966,1.3992,1.39966,240700001.0
2005-11-14 09:09:00,1.39979,1.40012,1.39979,1.39992,299200000.0
2005-11-14 09:10:00,1.39975,1.39975,1.39925,1.39926,373900001.0
2005-11-14 09:11:00,1.39914,1.39937,1.39908,1.39916,559200000.0
2005-11-14 09:12:00,1.39937,1.39959,1.39887,1.39887,499000000.0
2005-11-14 09:13:00,1.39877,1.39915,1.39877,1.39888,506700002.0
2005-11-14 09:14:00,1.39882,1.39894,1.39874,1.39874,318800000.0
2005-11-14 09:15:00,1.39862,1.39862,1.39835,1.39844,357700000.0
2005-11-14 09:16:00,1.39825,1.39834,1.39791,1.39812,492300002.0
2005-11-14 09:17:00,1.39806,1.3983,1.39802,1.39814,532700000.0
2005-11-14 09:18:00,1.39849,1.39879,1.39848,1.39848,206300000.0
2005-11-14 09:19:00,1.39851,1.39875,1.39845,1.39856,533400002.0
2005-11-14 09:20:00,1.3985,1.39873,1.39834,1.3987,278100000.0
2005-11-14 09:21:00,1.39885,1.39899,1.39877,1.39889,314700000.0
2005-11-14 09:22:00,1.39882,1.39891,1.3987,1.3987,323800000.0
2005-11-14 09:23:00,1.39885,1.39888,1.39872,1.39881,385100000.0
2005-11-14 09:24:00,1.39872,1.39872,1.39835,1.39852,317800001.0
2005-11-14 09:25:00,1.39868,1.39886,1.39864,1.39881,384400000.0
2005-11-14 09:26:00,1.39876,1.39909,1.39876,1.39902,586800001.0
2005-11-14 09:27:00,1.39905,1.39923,1.39903,1.39919,399500001.0
2005-11-14 09:28:00,1.39922,1.39943,1.3991,1.39932,447300001.0
2005-11-14 09:29:00,1.39929,1.39941,1.39917,1.39931,433000000.0
2005-11-14 09:30:00,1.39935,1.39958,1.3992,1.39927,670300000.0
2005-11-14 09:31:00,1.39923,1.39956,1.39915,1.39925,375600001.0
2005-11-14 09:32:00,1.3994,1.39963,1.3994,1.39963,452100001.0
2005-11-14 09:33:00,1.39966,1.39966,1.39946,1.39947,283800002.0
2005-11-14 09:34:00,1.39949,1.39961,1.39926,1.39926,473300001.0
2005-11-14 09:35:00,1.39898,1.39912,1.39881,1.39894,246400000.0
2005-11-14 09:36:00,1.39884,1.39889,1.3984,1.39861,412200001.0
2005-11-14 09:37:00,1.39914,1.39916,1.39856,1.39864,437100001.0
2005-11-14 09:38:00,1.39832,1.39855,1.39819,1.39822,386800000.0
2005-11-14 09:39:00,1.39844,1.39846,1.39825,1.39825,412300002.0
2005-11-14 09:40:00,1.39815,1.39823,1.39801,1.39806,390300000.0
2005-11-14 09:41:00,1.39808,1.39828,1.39808,1.39827,463400000.0
2005-11-14 09:42:00,1.39849,1.3989,1.39843,1.39843,514700000.0
2005-11-14 09:43:00,1.39861,1.39884,1.39859,1.39877,276300001.0
2005-11-14 09:44:00,1.39901,1.39933,1.39899,1.39916,501000002.0
2005-11-14 09:45:00,1.39915,1.39922,1.39898,1.39922,549300000.0
2005-11-14 09:46:00,1.39904,1.39906,1.39847,1.39847,299100000.0
2005-11-14 09:47:00,1.39854,1.39902,1.39854,1.39902,446200001.0
2005-11-14 09:48:00,1.39899,1.39907,1.39881,1.39889,364900002.0
2005-11-14 09:49:00,1.39893,1.3991,1.39881,1.39906,625700002.0
2005-11-14 09:50:00,1.39883,1.39883,1.39834,1.39842,427900000.0
2005-11-14 09:51:00,1.39848,1.39873,1.3984,1.39865,491100000.0
2005-11-14 09:52:00,1.39863,1.39867,1.39844,1.39857,478600003.0
2005-11-14 09:53:00,1.39864,1.3989,1.39864,1.39878,359600000.0
2005-11-14 09:54:00,1.39863,1.39891,1.39855,1.39866,501200000.0
2005-11-14 09:55:00,1.39858,1.3987,1.39828,1.39838,549500001.0
2005-11-14 09:56:00,1.39827,1.39854,1.39808,1.39854,384700000.0
2005-11-14 09:57:00,1.39852,1.39852,1.39793,1.39793,529200000.0
2005-11-14 09:58:00,1.3979,1.39797,1.39747,1.39747,693300000.0
2005-11-14 09:59:00,1.3975,1.39786,1.39738,1.39758,633700001.0
2005-11-14 10:00:00,1.39732,1.39744,1.39719,1.39722,267100001.0
2005-11-14 10:01:00,1.39733,1.39767,1.39723,1.39731,667900000.0
2005-11-14 10:02:00,1.39751,1.39788,1.39743,1.39771,603700002.0
2005-11-14 10:03:00,1.3977,1.39794,1.39762,1.39779,420100000.0
2005-11-14 10:04:00,1.39813,1.39813,1.39768,1.39783,397200000.0
2005-11-14 10:05:00,1.39733,1.39795,1.39733,1.39778,404400003.0
2005-11-14 10:06:00,1.39791,1.39809,1.39763,1.39782,488600001.0
2005-11-14 10:07:00,1.39756,1.39792,1.39755,1.39775,502000001.0
2005-11-14 10:08:00,1.39772,1.39795,1.39771,1.39777,499100000.0
2005-11-14 10:09:00,1.39791,1.39806,1.39765,1.39806,513800002.0
2005-11-14 10:10:00,1.39793,1.398,1.39781,1.39786,354200000.0
2005-11-14 10:11:00,1.39778,1.3978,1.39735,1.39757,385800000.0
2005-11-14 10:12:00,1.39758,1.39793,1.39758,1.3979,454700000.0
2005-11-14 10:13:00,1.39795,1.39799,1.39773,1.39782,503300002.0
2005-11-14 10:14:00,1.39767,1.39793,1.39764,1.3979,497300001.0
2005-11-14 10:15:00,1.39789,1.39814,1.39774,1.39774,399500000.0
2005-11-14 10:16:00,1.39774,1.39784,1.39757,1.39771,438800001.0
2005-11-14 10:17:00,1.39766,1.39766,1.39706,1.39742,353400001.0
2005-11-14 10:18:00,1.39771,1.39793,1.3977,1.39785,405800001.0
2005-11-14 10:19:00,1.39815,1.39815,1.39775,1.39806,363000001.0
2005-11-14 10:20:00,1.39799,1.39805,1.39776,1.3978,537200002.0
2005-11-14 10:21:00,1.39767,1.39777,1.39753,1.3976,352700002.0
2005-11-14 10:22:00,1.39757,1.39759,1.39729,1.39743,367700001.0
2005-11-14 10:23:00,1.39746,1.3979,1.39737,1.39763,524800001.0
2005-11-14 10:24:00,1.39776,1.3979,1.39764,1.39778,427300000.0
2005-11-14 10:25:00,1.39787,1.39788,1.39755,1.39757,405000002.0
2005-11-14 10:26:00,1.39755,1.39784,1.39752,1.39782,503900001.0
2005-11-14 10:27:00,1.39778,1.39801,1.39775,1.39789,442100000.0
2005-11-14 10:28:00,1.39789,1.398,1.39773,1.39795,623500000.0
2005-11-14 10:29:00,1.39805,1.39828,1.39798,1.39804,479800000.0
2005-11-14 10:30:00,1.39815,1.39833,1.39796,1.39813,706200004.0
2005-11-14 10:31:00,1.39789,1.39824,1.39789,1.39809,500600000.0
2005-11-14 10:32:00,1.39803,1.39833,1.39787,1.39791,520100003.0
2005-11-14 10:33:00,1.39805,1.39809,1.39779,1.39799,507600000.0
2005-11-14 10:34:00,1.39812,1.39822,1.39796,1.39816,399100001.0
2005-11-14 10:35:00,1.39819,1.39842,1.39816,1.39821,462000001.0
2005-11-14 10:36:00,1.3981,1.39833,1.39798,1.39831,522700001.0
2005-11-14 10:37:00,1.39854,1.39856,1.39829,1.39854,497900003.0
2005-11-14 10:38:00,1.39865,1.39917,1.39865,1.39899,540200002.0
2005-11-14 10:39:00,1.39899,1.39912,1.3988,1.39895,472100004.0
2005-11-14 10:40:00,1.3989,1.39904,1.39877,1.39885,308600001.0
2005-11-14 10:41:00,1.39874,1.39894,1.3986,1.39867,618700001.0
2005-11-14 10:42:00,1.39871,1.39899,1.39863,1.3988,382400000.0
2005-11-14 10:43:00,1.39876,1.39884,1.3985,1.39862,463000000.0
2005-11-14 10:44:00,1.39865,1.3988,1.3983,1.39865,554300001.0
2005-11-14 10:45:00,1.39887,1.39916,1.39877,1.39889,484800001.0
2005-11-14 10:46:00,1.39882,1.39898,1.39869,1.39886,340500000.0
2005-11-14 10:47:00,1.39882,1.39913,1.39855,1.39855,410000000.0
2005-11-14 10:48:00,1.39852,1.39865,1.39842,1.39848,579300001.0
2005-11-14 10:49:00,1.39855,1.39874,1.39845,1.39868,449400003.0
2005-11-14 10:50:00,1.39874,1.39892,1.39837,1.39874,554300004.0
2005-11-14 10:51:00,1.39856,1.39894,1.39856,1.39875,443700001.0
2005-11-14 10:52:00,1.39862,1.39883,1.39853,1.39855,322000000.0
2005-11-14 10:53:00,1.39837,1.39845,1.39817,1.39841,374500000.0
2005-11-14 10:54:00,1.39856,1.39885,1.39855,1.39878,468200000.0
2005-11-14 10:55:00,1.39878,1.39884,1.39857,1.3987,479800001.0
2005-11-14 10:56:00,1.39881,1.39904,1.39869,1.39896,440200001.0
2005-11-14 10:57:00,1.39907,1.39907,1.39876,1.39893,390900001.0
2005-11-14 10:58:00,1.39887,1.39887,1.39857,1.39865,392200000.0
2005-11-14 10:59:00,1.39861,1.39894,1.39858,1.39873,798600002.0
2005-11-14 11:00:00,1.39881,1.39898,1.39861,1.39872,444500000.0
2005-11-14 11:01:00,1.3986,1.39879,1.39805,1.39805,557700000.0
2005-11-14 11:02:00,1.39791,1.39813,1.39784,1.39799,565000001.0
2005-11-14 11:03:00,1.39814,1.39829,1.39801,1.39829,241800001.0
2005-11-14 11:04:00,1.39836,1.3985,1.39802,1.39834,608900001.0
2005-11-14 11:05:00,1.39833,1.39843,1.39804,1.39818,435700000.0
2005-11-14 11:06:00,1.39816,1.39846,1.39795,1.39846,669300001.0
2005-11-14 11:07:00,1.39865,1.39867,1.39824,1.39824,314200000.0
2005-11-14 11:08:00,1.39833,1.39841,1.39808,1.39828,325400001.0
2005-11-14 11:09:00,1.39804,1.39822,1.39791,1.39791,424100000.0
2005-11-14 11:10:00,1.39794,1.39822,1.39789,1.39813,445900000.0
2005-11-14 11:11:00,1.39803,1.39835,1.39784,1.39801,555300002.0
2005-11-14 11:12:00,1.398,1.39826,1.3978,1.39793,549000002.0
2005-11-14 11:13:00,1.3979,1.3981,1.39785,1.398,376400001.0
2005-11-14 11:14:00,1.39789,1.39813,1.39775,1.398,487100001.0
2005-11-14 11:15:00,1.39793,1.39817,1.39784,1.39785,466400001.0
2005-11-14 11:16:00,1.39785,1.39796,1.39765,1.39783,503900001.0
2005-11-14 11:17:00,1.39784,1.398,1.39761,1.39777,426100000.0
2005-11-14 11:18:00,1.39778,1.398,1.39769,1.39777,398700003.0
2005-11-14 11:19:00,1.39752,1.39777,1.39745,1.39751,381000001.0
2005-11-14 11:20:00,1.39742,1.39763,1.39722,1.39726,635100003.0
2005-11-14 11:21:00,1.39742,1.39764,1.39724,1.39751,558300001.0
2005-11-14 11:22:00,1.39765,1.39809,1.39765,1.39798,615800002.0
2005-11-14 11:23:00,1.39797,1.39819,1.39782,1.39797,514400000.0
2005-11-14 11:24:00,1.39809,1.3981,1.39792,1.39792,407700001.0
2005-11-14 11:25:00,1.39786,1.39786,1.39746,1.39752,439600002.0
2005-11-14 11:26:00,1.39754,1.39764,1.39732,1.39754,508400002.0
2005-11-14 11:27:00,1.39752,1.39771,1.39735,1.39744,601200000.0
2005-11-14 11:28:00,1.3977,1.39778,1.39744,1.39765,390700000.0
2005-11-14 11:29:00,1.39763,1.39776,1.39739,1.39756,495500001.0
2005-11-14 11:30:00,1.39777,1.39777,1.39735,1.39765,433100000.0
2005-11-14 11:31:00,1.39775,1.39814,1.39754,1.39783,685800002.0
2005-11-14 11:32:00,1.39784,1.39824,1.39775,1.39793,425400000.0
2005-11-14 11:33:00,1.39767,1.39774,1.39749,1.39755,543300000.0
2005-11-14 11:34:00,1.39763,1.39788,1.39752,1.39763,631200001.0
2005-11-14 11:35:00,1.39769,1.39791,1.3976,1.39773,550200001.0
2005-11-14 11:36:00,1.39797,1.39805,1.39776,1.39789,459600000.0
2005-11-14 11:37:00,1.39803,1.39836,1.39803,1.39826,496800000.0
2005-11-14 11:38:00,1.39832,1.39849,1.39814,1.39823,543600000.0
2005-11-14 11:39:00,1.39827,1.39847,1.3981,1.3981,666900002.0
2005-11-14 11:40:00,1.39825,1.39868,1.39824,1.39868,674400002.0
2005-11-14 11:41:00,1.39832,1.39858,1.39817,1.39829,697100000.0
2005-11-14 11:42:00,1.39818,1.39853,1.39791,1.39853,550300001.0
2005-11-14 11:43:00,1.39854,1.39869,1.39821,1.39823,531300001.0
2005-11-14 11:44:00,1.39854,1.39856,1.39822,1.39833,626400002.0
2005-11-14 11:45:00,1.39856,1.39861,1.39834,1.39855,532900002.0
2005-11-14 11:46:00,1.3986,1.39872,1.39854,1.39865,541200002.0
2005-11-14 11:47:00,1.39859,1.39899,1.39843,1.39879,437300000.0
2005-11-14 11:48:00,1.39889,1.39908,1.39878,1.39897,619000003.0
2005-11-14 11:49:00,1.39935,1.39938,1.39908,1.39933,387300000.0
2005-11-14 11:50:00,1.3995,1.39961,1.39933,1.39956,360300000.0
2005-11-14 11:51:00,1.39962,1.39969,1.39947,1.39952,159400001.0
2005-11-14 11:52:00,1.3995,1.39964,1.3991,1.3991,248400000.0
2005-11-14 11:53:00,1.39893,1.39909,1.39877,1.39885,187100000.0
2005-11-14 11:54:00,1.39906,1.39944,1.39887,1.39928,329600000.0
2005-11-14 11:55:00,1.39938,1.39974,1.39938,1.39954,504900002.0
2005-11-14 11:56:00,1.3994,1.39953,1.3992,1.3994,454000002.0
2005-11-14 11:57:00,1.39947,1.39965,1.39929,1.39947,509100000.0
2005-11-14 11:58:00,1.39945,1.39945,1.39892,1.39895,478000001.0
2005-11-14 11:59:00,1.3991,1.39961,1.39888,1.39934,438100001.0
2005-11-14 12:00:00,1.39958,1.39974,1.3994,1.39951,459500000.0
2005-11-14 12:01:00,1.39944,1.39984,1.39944,1.39954,458100000.0
2005-11-14 12:02:00,1.39972,1.40001,1.39972,1.39989,427500001.0
2005-11-14 12:03:00,1.4,1.40021,1.3999,1.39998,389700002.0
2005-11-14 12:04:00,1.39991,1.4001,1.3998,1.39991,423200000.0
2005-11-14 12:05:00,1.39996,1.39996,1.39954,1.39955,331800000.0
2005-11-14 12:06:00,1.39968,1.40024,1.39968,1.40011,424300000.0
2005-11-14 12:07:00,1.40021,1.4003,1.40001,1.4003,343900000.0
2005-11-14 12:08:00,1.40031,1.40033,1.40001,1.40021,489900002.0
2005-11-14 12:09:00,1.40022,1.40022,1.39991,1.4,391800001.0
2005-11-14 12:10:00,1.39996,1.40011,1.39983,1.40011,387700000.0
2005-11-14 12:11:00,1.40003,1.40013,1.39966,1.39967,234700000.0
2005-11-14 12:12:00,1.39954,1.39989,1.39954,1.39983,213000000.0
2005-11-14 12:13:00,1.39987,1.40006,1.39968,1.39986,554200001.0
2005-11-14 12:14:00,1.39985,1.39989,1.39955,1.39972,627100000.0
2005-11-14 12:15:00,1.39956,1.39972,1.39947,1.39953,290200000.0
2005-11-14 12:16:00,1.39938,1.39974,1.39938,1.39954,385500000.0
2005-11-14 12:17:00,1.3995,1.39958,1.39942,1.39948,223700000.0
2005-11-14 12:18:00,1.39957,1.39984,1.39942,1.39984,307900001.0
2005-11-14 12:19:00,1.39982,1.39988,1.39961,1.39969,473800002.0
2005-11-14 12:20:00,1.39969,1.39987,1.39958,1.39972,427000000.0
2005-11-14 12:21:00,1.3997,1.39986,1.39965,1.39971,335000000.0
2005-11-14 12:22:00,1.39956,1.39997,1.39956,1.39978,309100000.0
2005-11-14 12:23:00,1.39971,1.39994,1.39954,1.3999,417100004.0
2005-11-14 12:24:00,1.39979,1.40011,1.39978,1.39985,621400000.0
2005-11-14 12:25:00,1.40007,1.40017,1.39983,1.3999,426500001.0
2005-11-14 12:26:00,1.39989,1.40006,1.3997,1.39984,525800002.0
2005-11-14 12:27:00,1.39987,1.39997,1.39969,1.39971,513100003.0
2005-11-14 12:28:00,1.39978,1.39989,1.39962,1.39975,506900000.0
2005-11-14 12:29:00,1.39952,1.39976,1.39947,1.39966,720200000.0
2005-11-14 12:30:00,1.39967,1.39982,1.3996,1.39975,658800003.0
2005-11-14 12:31:00,1.39975,1.39975,1.39934,1.3994,686900004.0
2005-11-14 12:32:00,1.39949,1.39968,1.39929,1.39947,612400002.0
2005-11-14 12:33:00,1.39953,1.39975,1.39942,1.39959,45100000.0
2005-11-14 12:34:00,1.39951,1.3998,1.39934,1.39948,585900000.0
2005-11-14 12:35:00,1.39963,1.39963,1.39927,1.39943,606500000.0
2005-11-14 12:36:00,1.39943,1.39961,1.39941,1.39942,447700002.0
2005-11-14 12:37:00,1.39935,1.39954,1.3993,1.39941,553600001.0
2005-11-14 12:38:00,1.39932,1.39959,1.39928,1.39942,709700006.0
2005-11-14 12:39:00,1.39942,1.39946,1.39917,1.39928,509900003.0
2005-11-14 12:40:00,1.39914,1.39925,1.39891,1.39907,547900003.0
2005-11-14 12:41:00,1.39895,1.39971,1.39891,1.39952,294500001.0
2005-11-14 12:42:00,1.39953,1.39995,1.39953,1.39977,365700001.0
2005-11-14 12:43:00,1.39961,1.40014,1.39941,1.40014,449100001.0
2005-11-14 12:44:00,1.40028,1.4004,1.39997,1.40024,398500000.0
2005-11-14 12:45:00,1.40043,1.40047,1.40003,1.40047,554600007.0
2005-11-14 12:46:00,1.4005,1.40085,1.40049,1.40067,443700000.0
2005-11-14 12:47:00,1.40059,1.40059,1.40027,1.40033,351600000.0
2005-11-14 12:48:00,1.40036,1.40072,1.40035,1.40067,517000001.0
2005-11-14 12:49:00,1.40081,1.40096,1.40055,1.40055,548000001.0
2005-11-14 12:50:00,1.4005,1.40052,1.40017,1.40017,525700003.0
2005-11-14 12:51:00,1.40023,1.40063,1.40023,1.4003,443100002.0
2005-11-14 12:52:00,1.40024,1.40044,1.40015,1.40026,316900001.0
2005-11-14 12:53:00,1.40044,1.40069,1.40018,1.40067,269400000.0
2005-11-14 12:54:00,1.4006,1.40076,1.40049,1.40076,363600000.0
2005-11-14 12:55:00,1.40089,1.40138,1.40068,1.40107,433700000.0
2005-11-14 12:56:00,1.40126,1.40135,1.40095,1.40097,391800000.0
2005-11-14 12:57:00,1.40106,1.40126,1.40088,1.40108,588500001.0
2005-11-14 12:58:00,1.40132,1.40163,1.40111,1.40154,348100000.0
2005-11-14 12:59:00,1.40165,1.40175,1.40146,1.4015,686900000.0
2005-11-14 13:00:00,1.40152,1.40168,1.40147,1.40168,198900000.0
2005-11-14 13:01:00,1.40176,1.40184,1.40138,1.40138,305300000.0
2005-11-14 13:02:00,1.40131,1.40162,1.40131,1.40141,370400001.0
2005-11-14 13:03:00,1.4013,1.40144,1.40115,1.40118,459500000.0
2005-11-14 13:04:00,1.40136,1.40171,1.40136,1.40171,246700001.0
2005-11-14 13:05:00,1.40169,1.40218,1.40164,1.40183,161200002.0
2005-11-14 13:06:00,1.4019,1.40207,1.4017,1.40186,412200000.0
2005-11-14 13:07:00,1.40193,1.40217,1.40193,1.40199,310300001.0
2005-11-14 13:08:00,1.40208,1.40219,1.40204,1.40217,173100000.0
2005-11-14 13:09:00,1.40236,1.40253,1.40212,1.40213,319400002.0
2005-11-14 13:10:00,1.4022,1.40245,1.4022,1.40245,162900000.0
2005-11-14 13:11:00,1.40248,1.40258,1.40216,1.4022,414800002.0
2005-11-14 13:12:00,1.40221,1.40223,1.40207,1.40216,280100000.0
2005-11-14 13:13:00,1.40232,1.40257,1.40216,1.40254,323300000.0
2005-11-14 13:14:00,1.40251,1.40257,1.40219,1.40219,316300001.0
2005-11-14 13:15:00,1.40199,1.40212,1.40177,1.40182,420100000.0
2005-11-14 13:16:00,1.40173,1.4019,1.40163,1.40186,156800000.0
2005-11-14 13:17:00,1.40176,1.40185,1.40164,1.4018,106700000.0
2005-11-14 13:18:00,1.40177,1.40219,1.40177,1.40219,316500001.0
2005-11-14 13:19:00,1.40186,1.4023,1.40181,1.40215,306100000.0
2005-11-14 13:20:00,1.40215,1.40224,1.40176,1.40198,206400000.0
2005-11-14 13:21:00,1.40195,1.40205,1.40179,1.40186,164800000.0
2005-11-14 13:22:00,1.40182,1.40187,1.40141,1.40187,227500000.0
2005-11-14 13:23:00,1.40181,1.40189,1.40149,1.40179,243200000.0
2005-11-14 13:24:00,1.4018,1.40192,1.40173,1.40192,212400000.0
2005-11-14 13:25:00,1.40211,1.40229,1.4021,1.40212,137600000.0
2005-11-14 13:26:00,1.40207,1.40217,1.40194,1.40204,210500000.0
2005-11-14 13:27:00,1.40191,1.40199,1.40181,1.40186,380900000.0
2005-11-14 13:28:00,1.40192,1.40215,1.40187,1.40215,526600000.0
2005-11-14 13:29:00,1.40215,1.40241,1.40205,1.40219,545000000.0
2005-11-14 13:30:00,1.40201,1.40201,1.40159,1.40185,548600001.0
2005-11-14 13:31:00,1.40192,1.40213,1.40178,1.402,645400003.0
2005-11-14 13:32:00,1.40198,1.40203,1.40166,1.40166,187400000.0
2005-11-14 13:33:00,1.40148,1.40159,1.40136,1.40143,416000000.0
2005-11-14 13:34:00,1.40144,1.40171,1.4014,1.40159,340700000.0
2005-11-14 13:35:00,1.40167,1.40176,1.40136,1.40139,350300000.0
2005-11-14 13:36:00,1.40133,1.40154,1.40124,1.40134,522500004.0
2005-11-14 13:37:00,1.40115,1.4014,1.40111,1.40127,478100002.0
2005-11-14 13:38:00,1.40123,1.4015,1.40122,1.40135,420500000.0
2005-11-14 13:39:00,1.40132,1.40167,1.40125,1.40125,316900001.0
2005-11-14 13:40:00,1.40117,1.40156,1.40104,1.40127,388900001.0
2005-11-14 13:41:00,1.40143,1.40157,1.40135,1.40143,260500000.0
2005-11-14 13:42:00,1.40129,1.40139,1.40112,1.40124,190000000.0
2005-11-14 13:43:00,1.40114,1.40121,1.40113,1.40121,128500000.0
2005-11-14 13:44:00,1.40117,1.40125,1.40104,1.40124,271400000.0
2005-11-14 13:45:00,1.40112,1.40125,1.40078,1.40093,457000000.0
2005-11-14 13:46:00,1.40101,1.40113,1.4009,1.4011,456500002.0
2005-11-14 13:47:00,1.40106,1.40114,1.40082,1.40093,487700001.0
2005-11-14 13:48:00,1.40082,1.4009,1.40069,1.40074,253700002.0
2005-11-14 13:49:00,1.40081,1.40109,1.40071,1.40102,193200000.0
2005-11-14 13:50:00,1.40077,1.40104,1.40058,1.40104,303500000.0
2005-11-14 13:51:00,1.40111,1.40113,1.40098,1.40108,270800000.0
2005-11-14 13:52:00,1.40092,1.40119,1.40089,1.40114,471300000.0
2005-11-14 13:53:00,1.40099,1.40123,1.40096,1.40108,490700001.0
2005-11-14 13:54:00,1.40108,1.40123,1.40089,1.40116,400000002.0
2005-11-14 13:55:00,1.40105,1.40125,1.40097,1.40106,332300001.0
2005-11-14 13:56:00,1.40109,1.40126,1.40098,1.40111,394500000.0
2005-11-14 13:57:00,1.40109,1.40127,1.40097,1.40114,342200001.0
2005-11-14 13:58:00,1.40101,1.40101,1.40074,1.4009,217000000.0
2005-11-14 13:59:00,1.40065,1.40092,1.40062,1.40084,451300001.0
2005-11-14 14:00:00,1.4008,1.40117,1.4008,1.40107,272100000.0
2005-11-14 14:01:00,1.40113,1.40147,1.40113,1.40132,349200000.0
2005-11-14 14:02:00,1.40138,1.40162,1.40137,1.40141,332000000.0
2005-11-14 14:03:00,1.40138,1.40163,1.40138,1.40159,374200000.0
2005-11-14 14:04:00,1.4018,1.40205,1.40173,1.40191,445100001.0
2005-11-14 14:05:00,1.40194,1.40235,1.40187,1.40206,367600000.0
2005-11-14 14:06:00,1.40223,1.40282,1.40186,1.40223,359300002.0
2005-11-14 14:07:00,1.4024,1.40269,1.40217,1.40247,358500002.0
2005-11-14 14:08:00,1.40242,1.40256,1.40209,1.40209,360100000.0
2005-11-14 14:09:00,1.40206,1.40229,1.40192,1.40192,167700000.0
2005-11-14 14:10:00,1.40255,1.40293,1.40247,1.4028,294700000.0
2005-11-14 14:11:00,1.40284,1.40287,1.40251,1.40287,123600000.0
2005-11-14 14:12:00,1.40279,1.40282,1.40223,1.40236,242900000.0
2005-11-14 14:13:00,1.40232,1.4026,1.40232,1.40259,198600000.0
2005-11-14 14:14:00,1.40243,1.40243,1.40175,1.40209,196300000.0
2005-11-14 14:15:00,1.40215,1.40224,1.40175,1.40224,376400001.0
2005-11-14 14:16:00,1.40223,1.40239,1.40204,1.40239,180700000.0
2005-11-14 14:17:00,1.40241,1.40252,1.40209,1.40235,685900004.0
2005-11-14 14:18:00,1.40235,1.40286,1.40204,1.40286,405500002.0
2005-11-14 14:19:00,1.40286,1.40301,1.40256,1.40285,440100001.0
2005-11-14 14:20:00,1.40288,1.40298,1.40277,1.40286,191000000.0
2005-11-14 14:21:00,1.4027,1.4027,1.40217,1.40217,335300000.0
2005-11-14 14:22:00,1.40232,1.40248,1.40217,1.40221,575200001.0
2005-11-14 14:23:00,1.4025,1.4025,1.40219,1.40238,164800000.0
2005-11-14 14:24:00,1.40229,1.40279,1.40229,1.40246,470900001.0
2005-11-14 14:25:00,1.40249,1.4027,1.40235,1.40244,537800001.0
2005-11-14 14:26:00,1.40239,1.40254,1.40226,1.40233,579500000.0
2005-11-14 14:27:00,1.40243,1.40251,1.40221,1.40246,414900002.0
2005-11-14 14:28:00,1.4024,1.40244,1.40193,1.40232,54800000.0
2005-11-14 14:29:00,1.40219,1.40239,1.40207,1.40227,49800000.0
2005-11-14 14:30:00,1.4024,1.40247,1.40183,1.40239,60500000.0
2005-11-14 14:31:00,1.40215,1.40246,1.40215,1.40232,26200000.0
2005-11-14 14:32:00,1.40245,1.40252,1.40233,1.4025,28200000.0
2005-11-14 14:33:00,1.40201,1.4022,1.4019,1.4021,53600001.0
2005-11-14 14:34:00,1.40211,1.40224,1.40205,1.40221,39400000.0
2005-11-14 14:35:00,1.40228,1.40228,1.40193,1.40202,32000000.0
2005-11-14 14:36:00,1.402,1.402,1.40144,1.40144,35000000.0
2005-11-14 14:37:00,1.402,1.40205,1.40175,1.40184,42000000.0
2005-11-14 14:38:00,1.40199,1.40199,1.40161,1.40178,34200000.0
2005-11-14 14:39:00,1.40157,1.40171,1.40109,1.4011,29000000.0
2005-11-14 14:40:00,1.40104,1.40131,1.40103,1.40107,29400000.0
2005-11-14 14:41:00,1.40107,1.40117,1.40099,1.40107,45700000.0
2005-11-14 14:42:00,1.40075,1.40087,1.40028,1.40028,34800000.0
2005-11-14 14:43:00,1.40096,1.4012,1.40093,1.40095,47400000.0
2005-11-14 14:44:00,1.40077,1.40101,1.40071,1.40096,44400000.0
2005-11-14 14:45:00,1.40082,1.4009,1.4006,1.40065,50200000.0
2005-11-14 14:46:00,1.40064,1.40074,1.40042,1.40042,42000000.0
2005-11-14 14:47:00,1.4003,1.40037,1.40001,1.40034,41200000.0
2005-11-14 14:48:00,1.40017,1.40025,1.39998,1.40025,23000000.0
2005-11-14 14:49:00,1.40025,1.40053,1.40017,1.40017,58600000.0
2005-11-14 14:50:00,1.39994,1.40034,1.39994,1.40031,37000000.0
2005-11-14 14:51:00,1.40029,1.4004,1.40021,1.40021,20600000.0
2005-11-14 14:52:00,1.40014,1.40033,1.39994,1.40009,35200000.0
2005-11-14 14:53:00,1.39983,1.40026,1.39946,1.40001,20800000.0
2005-11-14 14:54:00,1.40027,1.40027,1.39993,1.39993,29000000.0
2005-11-14 14:55:00,1.40016,1.40034,1.40004,1.40011,43400000.0
2005-11-14 14:56:00,1.40028,1.40031,1.40011,1.40027,33200000.0
2005-11-14 14:57:00,1.40059,1.40059,1.40027,1.40027,32800000.0
2005-11-14 14:58:00,1.39993,1.40029,1.39993,1.39996,60000001.0
2005-11-14 14:59:00,1.39997,1.40002,1.39971,1.3998,32800000.0
2005-11-14 15:00:00,1.39972,1.39972,1.39913,1.39913,39600000.0
2005-11-14 15:01:00,1.39953,1.39953,1.3991,1.39917,84200000.0
2005-11-14 15:02:00,1.39922,1.3997,1.39914,1.3997,36600000.0
2005-11-14 15:03:00,1.39971,1.39971,1.39898,1.39911,50600000.0
2005-11-14 15:04:00,1.39907,1.39938,1.39907,1.39938,35800000.0
2005-11-14 15:05:00,1.39931,1.39945,1.39928,1.39943,25800000.0
2005-11-14 15:06:00,1.39948,1.39976,1.39905,1.39954,50600000.0
2005-11-14 15:07:00,1.39974,1.40004,1.39966,1.39982,49800000.0
2005-11-14 15:08:00,1.39965,1.39982,1.3996,1.39971,42400000.0
2005-11-14 15:09:00,1.39974,1.40007,1.39955,1.40007,42600000.0
2005-11-14 15:10:00,1.40013,1.40017,1.39992,1.39992,61600000.0
2005-11-14 15:11:00,1.39989,1.40012,1.39983,1.40006,35400000.0
2005-11-14 15:12:00,1.40001,1.4002,1.39989,1.40012,34200001.0
2005-11-14 15:13:00,1.40027,1.40032,1.40009,1.40032,34200000.0
2005-11-14 15:14:00,1.4001,1.40021,1.39987,1.39988,34600000.0
2005-11-14 15:15:00,1.39995,1.4001,1.3996,1.40003,50600000.0
2005-11-14 15:16:00,1.39999,1.40035,1.39999,1.40015,37600000.0
2005-11-14 15:17:00,1.4001,1.40011,1.39988,1.40001,46200000.0
2005-11-14 15:18:00,1.39979,1.39986,1.39885,1.3991,44600000.0
2005-11-14 15:19:00,1.39894,1.39894,1.3984,1.3984,34800000.0
2005-11-14 15:20:00,1.39841,1.39873,1.39801,1.39806,27800000.0
2005-11-14 15:21:00,1.39816,1.39843,1.39816,1.39833,46200000.0
2005-11-14 15:22:00,1.39777,1.39809,1.39747,1.3976,35400000.0
2005-11-14 15:23:00,1.39737,1.39749,1.39701,1.39742,20000000.0
2005-11-14 15:24:00,1.39738,1.3974,1.39714,1.39729,56600000.0
2005-11-14 15:25:00,1.39716,1.39739,1.39694,1.39694,53100000.0
2005-11-14 15:26:00,1.39713,1.39726,1.39706,1.39726,43600000.0
2005-11-14 15:27:00,1.39713,1.39729,1.3968,1.39711,33800000.0
2005-11-14 15:28:00,1.39688,1.3973,1.39688,1.3973,46700001.0
2005-11-14 15:29:00,1.39732,1.39732,1.39705,1.39705,50900000.0
2005-11-14 15:30:00,1.39672,1.39691,1.39641,1.39687,47000001.0
2005-11-14 15:31:00,1.39681,1.39689,1.39674,1.3968,34800000.0
2005-11-14 15:32:00,1.39677,1.39689,1.39671,1.39684,38400000.0
2005-11-14 15:33:00,1.39673,1.39673,1.39591,1.39618,54200000.0
2005-11-14 15:34:00,1.39607,1.39664,1.39607,1.39643,44200000.0
2005-11-14 15:35:00,1.39657,1.39665,1.39604,1.39605,41200000.0
2005-11-14 15:36:00,1.39651,1.39667,1.39639,1.39641,38200000.0
2005-11-14 15:37:00,1.39657,1.39677,1.39623,1.39627,49200000.0
2005-11-14 15:38:00,1.39617,1.3964,1.39587,1.3964,24000000.0
2005-11-14 15:39:00,1.39655,1.39655,1.39576,1.39576,20600000.0
2005-11-14 15:40:00,1.39585,1.39627,1.39583,1.39627,30400000.0
2005-11-14 15:41:00,1.39653,1.39681,1.39624,1.39681,44800000.0
2005-11-14 15:42:00,1.39699,1.39707,1.39654,1.3967,21800000.0
2005-11-14 15:43:00,1.39643,1.39672,1.39634,1.39644,36100000.0
2005-11-14 15:44:00,1.39643,1.3966,1.39609,1.39647,29600000.0
2005-11-14 15:45:00,1.39654,1.39666,1.39625,1.39658,48800000.0
2005-11-14 15:46:00,1.39663,1.39664,1.39655,1.39656,42200000.0
2005-11-14 15:47:00,1.39667,1.39686,1.39653,1.39675,48000000.0
2005-11-14 15:48:00,1.39664,1.39689,1.39653,1.39668,32000000.0
2005-11-14 15:49:00,1.39663,1.39696,1.39663,1.39696,61200001.0
2005-11-14 15:50:00,1.39686,1.39711,1.39686,1.39711,21600000.0
2005-11-14 15:51:00,1.39714,1.39731,1.39711,1.39719,21400000.0
2005-11-14 15:52:00,1.3972,1.39735,1.39708,1.39721,60300000.0
2005-11-14 15:53:00,1.39722,1.39751,1.39722,1.39735,62400001.0
2005-11-14 15:54:00,1.39744,1.39744,1.39719,1.39719,28100000.0
2005-11-14 15:55:00,1.39729,1.39737,1.39703,1.39717,35000000.0
2005-11-14 15:56:00,1.39707,1.39738,1.39683,1.39737,38500000.0
2005-11-14 15:57:00,1.39737,1.39763,1.39737,1.39737,39700000.0
2005-11-14 15:58:00,1.39751,1.39751,1.39731,1.39742,20800000.0
2005-11-14 15:59:00,1.39753,1.39753,1.39724,1.3973,39800000.0
2005-11-14 16:00:00,1.39749,1.39779,1.39734,1.39767,19200000.0
2005-11-14 16:01:00,1.39761,1.39804,1.39757,1.39791,23700000.0
2005-11-14 16:02:00,1.39789,1.39789,1.39763,1.39781,27000000.0
2005-11-14 16:03:00,1.39765,1.39765,1.39709,1.39709,53200001.0
2005-11-14 16:04:00,1.39719,1.39732,1.39701,1.39732,31000000.0
2005-11-14 16:05:00,1.3974,1.3975,1.39687,1.39696,21400000.0
2005-11-14 16:06:00,1.39674,1.39691,1.39669,1.39669,43400000.0
2005-11-14 16:07:00,1.39661,1.39681,1.39648,1.39681,44600000.0
2005-11-14 16:08:00,1.39687,1.39695,1.39664,1.39695,60000000.0
2005-11-14 16:09:00,1.39686,1.39707,1.3967,1.3967,37400000.0
2005-11-14 16:10:00,1.39671,1.39685,1.39654,1.39675,43800000.0
2005-11-14 16:11:00,1.39646,1.39666,1.39628,1.39628,18200000.0
2005-11-14 16:12:00,1.39612,1.39612,1.39557,1.39565,34400000.0
2005-11-14 16:13:00,1.39558,1.39576,1.3953,1.39576,42600000.0
2005-11-14 16:14:00,1.39555,1.39575,1.39551,1.39571,42700000.0
2005-11-14 16:15:00,1.39527,1.39599,1.39527,1.39599,28800000.0
2005-11-14 16:16:00,1.39597,1.39613,1.39572,1.39593,36300000.0
2005-11-14 16:17:00,1.39593,1.39602,1.39583,1.39585,30000000.0
2005-11-14 16:18:00,1.39587,1.39617,1.39576,1.39617,30400000.0
2005-11-14 16:19:00,1.39637,1.39637,1.39606,1.3961,33700000.0
2005-11-14 16:20:00,1.39615,1.39631,1.39603,1.39617,57800000.0
2005-11-14 16:21:00,1.39619,1.3963,1.39594,1.39612,59600001.0
2005-11-14 16:22:00,1.39611,1.39647,1.39598,1.39598,34600000.0
2005-11-14 16:23:00,1.39608,1.39619,1.39603,1.39615,47800000.0
2005-11-14 16:24:00,1.39611,1.39635,1.39611,1.3962,32800000.0
2005-11-14 16:25:00,1.39632,1.39674,1.39583,1.3966,61000000.0
2005-11-14 16:26:00,1.39673,1.39693,1.39659,1.39668,67200001.0
2005-11-14 16:27:00,1.39695,1.39727,1.39687,1.39687,45900000.0
2005-11-14 16:28:00,1.39706,1.39737,1.39675,1.39737,58700000.0
2005-11-14 16:29:00,1.39764,1.39765,1.39722,1.39722,41400000.0
2005-11-14 16:30:00,1.39709,1.39709,1.39675,1.39707,62100002.0
2005-11-14 16:31:00,1.39712,1.39712,1.39688,1.39691,36800000.0
2005-11-14 16:32:00,1.39724,1.39724,1.39627,1.39652,36400000.0
2005-11-14 16:33:00,1.39639,1.39656,1.39611,1.39613,34400000.0
2005-11-14 16:34:00,1.39626,1.39651,1.39615,1.39619,52600000.0
2005-11-14 16:35:00,1.39638,1.39655,1.39618,1.39643,51500000.0
2005-11-14 16:36:00,1.39622,1.39636,1.3959,1.39611,48100000.0
2005-11-14 16:37:00,1.39622,1.39624,1.39575,1.39615,51300000.0
2005-11-14 16:38:00,1.39619,1.39642,1.39602,1.39605,36400000.0
2005-11-14 16:39:00,1.39578,1.39594,1.39567,1.39593,37000000.0
2005-11-14 16:40:00,1.39562,1.39604,1.39562,1.39594,28300000.0
2005-11-14 16:41:00,1.39533,1.39619,1.39533,1.39587,44600000.0
2005-11-14 16:42:00,1.39563,1.39587,1.39552,1.39575,35600000.0
2005-11-14 16:43:00,1.39551,1.39573,1.39539,1.39573,55300000.0
2005-11-14 16:44:00,1.3958,1.39582,1.39544,1.3957,40800000.0
2005-11-14 16:45:00,1.39553,1.39561,1.39539,1.39551,43000000.0
2005-11-14 16:46:00,1.39583,1.39583,1.39554,1.39577,55600000.0
2005-11-14 16:47:00,1.39589,1.39602,1.39537,1.39537,57600001.0
2005-11-14 16:48:00,1.39568,1.39591,1.39521,1.39591,38500000.0
2005-11-14 16:49:00,1.39617,1.39699,1.39605,1.39699,47400000.0
2005-11-14 16:50:00,1.39705,1.3972,1.39697,1.397,63100000.0
2005-11-14 16:51:00,1.39698,1.3971,1.3968,1.39699,34800001.0
2005-11-14 16:52:00,1.39689,1.39689,1.39674,1.39677,44000000.0
2005-11-14 16:53:00,1.39675,1.39675,1.39646,1.39675,41000000.0
2005-11-14 16:54:00,1.3968,1.3969,1.39669,1.39678,28700000.0
2005-11-14 16:55:00,1.39671,1.39671,1.39636,1.39656,32700000.0
2005-11-14 16:56:00,1.39652,1.39661,1.3963,1.39648,40400000.0
2005-11-14 16:57:00,1.39647,1.39669,1.39636,1.39663,32900000.0
2005-11-14 16:58:00,1.39639,1.39648,1.396,1.39603,59300002.0
2005-11-14 16:59:00,1.39623,1.3967,1.39613,1.3967,22400000.0
2005-11-14 17:00:00,1.39634,1.39688,1.39634,1.39688,58400000.0
2005-11-14 17:01:00,1.3965,1.39678,1.39643,1.39658,54400000.0
2005-11-14 17:02:00,1.39661,1.39672,1.3966,1.39661,40600001.0
2005-11-14 17:03:00,1.39649,1.39649,1.39605,1.39625,38000000.0
2005-11-14 17:04:00,1.39638,1.39643,1.396,1.39612,37600000.0
2005-11-14 17:05:00,1.39614,1.3966,1.39602,1.3966,23200000.0
2005-11-14 17:06:00,1.39641,1.39662,1.39632,1.39654,28600000.0
2005-11-14 17:07:00,1.39657,1.39706,1.39657,1.39678,40500000.0
2005-11-14 17:08:00,1.39681,1.39709,1.39678,1.39697,34800000.0
2005-11-14 17:09:00,1.39693,1.39712,1.39673,1.39695,48800000.0
2005-11-14 17:10:00,1.39672,1.39693,1.39663,1.39688,39200000.0
2005-11-14 17:11:00,1.39693,1.39725,1.39693,1.39725,29200000.0
2005-11-14 17:12:00,1.39733,1.39753,1.39733,1.39745,35400000.0
2005-11-14 17:13:00,1.39736,1.39779,1.39736,1.39765,45000000.0
2005-11-14 17:14:00,1.39732,1.39767,1.39732,1.39741,48400000.0
2005-11-14 17:15:00,1.39777,1.39777,1.39752,1.39756,28400000.0
2005-11-14 17:16:00,1.39758,1.39773,1.39754,1.39754,37500000.0
2005-11-14 17:17:00,1.39742,1.3975,1.39701,1.39735,55800000.0
2005-11-14 17:18:00,1.39742,1.39742,1.39678,1.39732,42300000.0
2005-11-14 17:19:00,1.39735,1.39763,1.39729,1.39759,42300000.0
2005-11-14 17:20:00,1.39785,1.39815,1.39782,1.39798,29800000.0
2005-11-14 17:21:00,1.39824,1.39838,1.39793,1.39813,65700001.0
2005-11-14 17:22:00,1.3979,1.3982,1.39785,1.39792,45600000.0
2005-11-14 17:23:00,1.39749,1.39794,1.39749,1.39784,30400000.0
2005-11-14 17:24:00,1.39776,1.39776,1.39725,1.39745,42100000.0
2005-11-14 17:25:00,1.3972,1.39761,1.39719,1.39737,50100000.0
2005-11-14 17:26:00,1.39725,1.39744,1.39718,1.39726,31600000.0
2005-11-14 17:27:00,1.3973,1.39732,1.39704,1.39704,28000000.0
2005-11-14 17:28:00,1.39747,1.39759,1.39703,1.39751,31800000.0
2005-11-14 17:29:00,1.39766,1.3978,1.39739,1.39748,43400000.0
2005-11-14 17:30:00,1.39744,1.39762,1.39713,1.3972,49100000.0
2005-11-14 17:31:00,1.39744,1.39763,1.39729,1.39736,41100000.0
2005-11-14 17:32:00,1.39729,1.39755,1.39729,1.39739,20800000.0
2005-11-14 17:33:00,1.39747,1.39752,1.39724,1.39743,42600000.0
2005-11-14 17:34:00,1.39738,1.39739,1.3972,1.3972,46800000.0
2005-11-14 17:35:00,1.39716,1.3973,1.39708,1.39719,50600000.0
2005-11-14 17:36:00,1.39715,1.39741,1.39709,1.39711,38600000.0
2005-11-14 17:37:00,1.39705,1.39718,1.39662,1.39714,28000000.0
2005-11-14 17:38:00,1.39685,1.3973,1.39685,1.3969,46000000.0
2005-11-14 17:39:00,1.39695,1.39714,1.39675,1.39711,30600000.0
2005-11-14 17:40:00,1.39683,1.39745,1.39683,1.39745,37800000.0
2005-11-14 17:41:00,1.39759,1.3976,1.39731,1.39731,33000000.0
2005-11-14 17:42:00,1.39718,1.39736,1.39672,1.39723,33200000.0
2005-11-14 17:43:00,1.39724,1.39733,1.39702,1.39725,35200000.0
2005-11-14 17:44:00,1.39712,1.39712,1.39687,1.39687,34400000.0
2005-11-14 17:45:00,1.39707,1.39711,1.39687,1.39711,42600000.0
2005-11-14 17:46:00,1.39723,1.39723,1.39694,1.39721,59200000.0
2005-11-14 17:47:00,1.3974,1.3976,1.39724,1.39724,36100000.0
2005-11-14 17:48:00,1.39738,1.39814,1.39735,1.39814,53600000.0
2005-11-14 17:49:00,1.39819,1.39832,1.39792,1.39824,60000000.0
2005-11-14 17:50:00,1.39823,1.39823,1.39784,1.39803,37300000.0
2005-11-14 17:51:00,1.39816,1.39842,1.39791,1.39791,23600000.0
2005-11-14 17:52:00,1.39801,1.39819,1.39792,1.39812,25600000.0
2005-11-14 17:53:00,1.39795,1.39833,1.39795,1.39816,25800000.0
2005-11-14 17:54:00,1.39824,1.39855,1.39793,1.39855,36800001.0
2005-11-14 17:55:00,1.39865,1.3991,1.39838,1.3991,41800000.0
2005-11-14 17:56:00,1.39884,1.3991,1.39884,1.39894,21000000.0
2005-11-14 17:57:00,1.39879,1.39885,1.39828,1.3987,44700000.0
2005-11-14 17:58:00,1.39881,1.39888,1.39861,1.39888,74000001.0
2005-11-14 17:59:00,1.39889,1.39929,1.39845,1.3992,46600000.0
2005-11-14 18:00:00,1.39944,1.3996,1.39913,1.39927,37000000.0
2005-11-14 18:01:00,1.39926,1.39936,1.3988,1.399,37600000.0
2005-11-14 18:02:00,1.39905,1.3996,1.39905,1.39956,54200000.0
2005-11-14 18:03:00,1.39939,1.39962,1.39907,1.39907,34200000.0
2005-11-14 18:04:00,1.39925,1.39925,1.39843,1.39847,60300000.0
2005-11-14 18:05:00,1.39873,1.39873,1.39836,1.39849,26600000.0
2005-11-14 18:06:00,1.39857,1.39885,1.39828,1.39851,58400000.0
2005-11-14 18:07:00,1.39881,1.39914,1.39881,1.39903,32800000.0
2005-11-14 18:08:00,1.39872,1.39932,1.39872,1.39916,52000000.0
2005-11-14 18:09:00,1.39923,1.39946,1.39909,1.39935,41800000.0
2005-11-14 18:10:00,1.39917,1.39931,1.3989,1.39911,30400000.0
2005-11-14 18:11:00,1.39917,1.39917,1.39852,1.39853,67500000.0
2005-11-14 18:12:00,1.39839,1.39848,1.39793,1.39793,88900001.0
2005-11-14 18:13:00,1.39789,1.39799,1.39735,1.39754,47200000.0
2005-11-14 18:14:00,1.3969,1.3975,1.3969,1.39733,27000000.0
2005-11-14 18:15:00,1.39701,1.39728,1.39672,1.39672,53000000.0
2005-11-14 18:16:00,1.39689,1.39704,1.39676,1.39687,27800000.0
2005-11-14 18:17:00,1.39697,1.39723,1.39697,1.39706,55000000.0
2005-11-14 18:18:00,1.39701,1.39728,1.39684,1.3969,32800000.0
2005-11-14 18:19:00,1.397,1.39768,1.397,1.39766,25400000.0
2005-11-14 18:20:00,1.39764,1.39808,1.39742,1.39799,31200000.0
2005-11-14 18:21:00,1.39819,1.39819,1.39777,1.39777,50500000.0
2005-11-14 18:22:00,1.39793,1.39794,1.39745,1.39764,35600000.0
2005-11-14 18:23:00,1.3979,1.39808,1.3979,1.39805,30400000.0
2005-11-14 18:24:00,1.39807,1.39813,1.39784,1.39784,45800000.0
2005-11-14 18:25:00,1.39791,1.39801,1.39769,1.39799,49300000.0
2005-11-14 18:26:00,1.39793,1.39796,1.39785,1.39794,29400000.0
2005-11-14 18:27:00,1.39766,1.39782,1.39733,1.39777,37800000.0
2005-11-14 18:28:00,1.39765,1.39787,1.39759,1.3976,53600001.0
2005-11-14 18:29:00,1.39752,1.39786,1.39752,1.39766,26300000.0
2005-11-14 18:30:00,1.39776,1.39776,1.39732,1.39732,40000000.0
2005-11-14 18:31:00,1.39723,1.39723,1.39665,1.39678,32600000.0
2005-11-14 18:32:00,1.39681,1.39681,1.39633,1.39654,28200000.0
2005-11-14 18:33:00,1.39672,1.39698,1.39664,1.39675,39600000.0
2005-11-14 18:34:00,1.3968,1.39684,1.39663,1.39665,38500000.0
2005-11-14 18:35:00,1.39663,1.39686,1.39649,1.39686,32800000.0
2005-11-14 18:36:00,1.39663,1.39694,1.39651,1.39662,49600000.0
2005-11-14 18:37:00,1.3967,1.39705,1.39659,1.39705,30600000.0
2005-11-14 18:38:00,1.3969,1.39708,1.3966,1.39679,34000000.0
2005-11-14 18:39:00,1.39649,1.39688,1.39649,1.3967,35500000.0
2005-11-14 18:40:00,1.39667,1.39677,1.39663,1.39663,23800000.0
2005-11-14 18:41:00,1.39627,1.39642,1.39627,1.39637,38400000.0
2005-11-14 18:42:00,1.39619,1.39619,1.39585,1.3961,55100000.0
2005-11-14 18:43:00,1.39608,1.39631,1.39562,1.39562,56400000.0
2005-11-14 18:44:00,1.39565,1.39586,1.39542,1.39586,34800000.0
2005-11-14 18:45:00,1.39616,1.39616,1.39554,1.39554,29600000.0
2005-11-14 18:46:00,1.39572,1.39572,1.39518,1.39518,36200000.0
2005-11-14 18:47:00,1.39542,1.39549,1.39522,1.39526,42400000.0
2005-11-14 18:48:00,1.39524,1.39527,1.39422,1.39436,49800001.0
2005-11-14 18:49:00,1.39425,1.39468,1.39411,1.39468,40700001.0
2005-11-14 18:50:00,1.39488,1.39504,1.39471,1.39495,36600000.0
2005-11-14 18:51:00,1.39499,1.39536,1.39499,1.3952,42600001.0
2005-11-14 18:52:00,1.39513,1.39551,1.39513,1.39526,56200001.0
2005-11-14 18:53:00,1.39521,1.39521,1.39446,1.39446,32600000.0
2005-11-14 18:54:00,1.3945,1.3949,1.39428,1.39481,32000000.0
2005-11-14 18:55:00,1.39464,1.39492,1.39457,1.39469,27800000.0
2005-11-14 18:56:00,1.39444,1.39497,1.39444,1.39446,52200000.0
2005-11-14 18:57:00,1.39485,1.39497,1.39478,1.39479,24600000.0
2005-11-14 18:58:00,1.39475,1.39485,1.39461,1.39464,27200000.0
2005-11-14 18:59:00,1.3948,1.39505,1.39465,1.39482,20800000.0
2005-11-14 19:00:00,1.39491,1.39491,1.3946,1.39473,49300000.0
2005-11-14 19:01:00,1.39478,1.39493,1.39457,1.39472,65000000.0
2005-11-14 19:02:00,1.39491,1.39531,1.39491,1.39531,52100000.0
2005-11-14 19:03:00,1.39527,1.39553,1.39509,1.39519,50900000.0
2005-11-14 19:04:00,1.39505,1.39556,1.39505,1.39547,27400000.0
2005-11-14 19:05:00,1.39554,1.3957,1.39546,1.39556,29400000.0
2005-11-14 19:06:00,1.39583,1.39583,1.39561,1.39579,21000000.0
2005-11-14 19:07:00,1.39576,1.39595,1.39542,1.39577,43100000.0
2005-11-14 19:08:00,1.39561,1.39588,1.39554,1.39579,34000000.0
2005-11-14 19:09:00,1.39582,1.39582,1.3952,1.3952,45900000.0
2005-11-14 19:10:00,1.39526,1.39553,1.39505,1.39505,40800000.0
2005-11-14 19:11:00,1.39527,1.39553,1.39521,1.39542,43800000.0
2005-11-14 19:12:00,1.39493,1.39523,1.39486,1.39504,42900001.0
2005-11-14 19:13:00,1.39528,1.39559,1.39528,1.39559,57800000.0
2005-11-14 19:14:00,1.39548,1.39571,1.39539,1.39571,45000000.0
2005-11-14 19:15:00,1.39568,1.39605,1.39568,1.39587,34400000.0
2005-11-14 19:16:00,1.3955,1.39589,1.3955,1.39573,82800000.0
2005-11-14 19:17:00,1.39576,1.39595,1.39562,1.39582,46000000.0
2005-11-14 19:18:00,1.39568,1.3957,1.39531,1.39563,27200000.0
2005-11-14 19:19:00,1.39578,1.39609,1.39561,1.39609,39600000.0
2005-11-14 19:20:00,1.39638,1.39645,1.39598,1.3962,46400000.0
2005-11-14 19:21:00,1.39595,1.39615,1.39591,1.3961,23200000.0
2005-11-14 19:22:00,1.39616,1.3962,1.39599,1.3961,42200000.0
2005-11-14 19:23:00,1.39588,1.39616,1.39568,1.39604,62100000.0
2005-11-14 19:24:00,1.39561,1.39561,1.3952,1.39522,62500000.0
2005-11-14 19:25:00,1.39528,1.3953,1.39502,1.3953,34200000.0
2005-11-14 19:26:00,1.39523,1.39541,1.39491,1.39521,36000000.0
2005-11-14 19:27:00,1.39504,1.39504,1.39441,1.39467,44800000.0
2005-11-14 19:28:00,1.39458,1.39476,1.39421,1.39463,30400000.0
2005-11-14 19:29:00,1.39456,1.39475,1.39425,1.39472,28500000.0
2005-11-14 19:30:00,1.39484,1.39489,1.3945,1.39467,48400000.0
2005-11-14 19:31:00,1.39456,1.39461,1.39424,1.39433,43400000.0
2005-11-14 19:32:00,1.39413,1.3944,1.39397,1.39433,37300000.0
2005-11-14 19:33:00,1.39439,1.39439,1.39395,1.39411,33700000.0
2005-11-14 19:34:00,1.39412,1.39412,1.39377,1.39377,30100000.0
2005-11-14 19:35:00,1.3939,1.39426,1.39365,1.39426,31000000.0
2005-11-14 19:36:00,1.39414,1.39439,1.39414,1.39424,42400001.0
2005-11-14 19:37:00,1.39416,1.39416,1.39341,1.39341,21600000.0
2005-11-14 19:38:00,1.39339,1.39382,1.39339,1.3935,23000000.0
2005-11-14 19:39:00,1.39322,1.39347,1.39312,1.39312,36800000.0
2005-11-14 19:40:00,1.39301,1.39378,1.39301,1.39372,37200000.0
2005-11-14 19:41:00,1.39354,1.39398,1.39354,1.39394,38800000.0
2005-11-14 19:42:00,1.39388,1.39399,1.39362,1.39399,44700000.0
2005-11-14 19:43:00,1.39382,1.39386,1.39333,1.3938,50000000.0
2005-11-14 19:44:00,1.39381,1.39409,1.39381,1.39403,61200000.0
2005-11-14 19:45:00,1.39415,1.39425,1.39411,1.39411,37000000.0
2005-11-14 19:46:00,1.394,1.3941,1.39369,1.39369,40200000.0
2005-11-14 19:47:00,1.39415,1.39457,1.39415,1.39443,42200000.0
2005-11-14 19:48:00,1.39441,1.39442,1.39435,1.39436,39900000.0
2005-11-14 19:49:00,1.39456,1.39462,1.39436,1.39436,20800000.0
2005-11-14 19:50:00,1.39466,1.39466,1.39432,1.39458,86500002.0
2005-11-14 19:51:00,1.39438,1.39474,1.3943,1.39457,45300000.0
2005-11-14 19:52:00,1.39435,1.39452,1.39426,1.39442,35200000.0
2005-11-14 19:53:00,1.39448,1.39465,1.39397,1.39409,66000000.0
2005-11-14 19:54:00,1.39396,1.39396,1.39373,1.39376,36700000.0
2005-11-14 19:55:00,1.39347,1.39379,1.39347,1.39359,30400000.0
2005-11-14 19:56:00,1.39363,1.39395,1.39361,1.39376,31600000.0
2005-11-14 19:57:00,1.39386,1.39397,1.39367,1.39384,40900000.0
2005-11-14 19:58:00,1.3939,1.39417,1.3939,1.39408,31600000.0
2005-11-14 19:59:00,1.39434,1.39474,1.39434,1.39448,45400000.0
2005-11-14 20:00:00,1.39415,1.39429,1.3936,1.3936,57000000.0
2005-11-14 20:01:00,1.39396,1.39412,1.39386,1.39386,52200000.0
2005-11-14 20:02:00,1.39402,1.39424,1.39389,1.39424,28600000.0
2005-11-14 20:03:00,1.39429,1.39429,1.39408,1.3941,34900000.0
2005-11-14 20:04:00,1.39402,1.39413,1.39361,1.39375,45000000.0
2005-11-14 20:05:00,1.39377,1.39406,1.39377,1.39386,29400000.0
2005-11-14 20:06:00,1.39397,1.39407,1.39379,1.39383,36700000.0
2005-11-14 20:07:00,1.39379,1.39408,1.39363,1.39406,23900000.0
2005-11-14 20:08:00,1.39435,1.39435,1.39382,1.39399,24200000.0
2005-11-14 20:09:00,1.39403,1.39415,1.394,1.39411,32800000.0
2005-11-14 20:10:00,1.39369,1.39414,1.39369,1.3941,64000000.0
2005-11-14 20:11:00,1.39352,1.39354,1.39317,1.39333,25000000.0
2005-11-14 20:12:00,1.39365,1.3939,1.39347,1.39382,50900000.0
2005-11-14 20:13:00,1.39392,1.39392,1.39368,1.3937,34500000.0
2005-11-14 20:14:00,1.39347,1.39379,1.39282,1.39357,44900000.0
2005-11-14 20:15:00,1.39354,1.39411,1.3933,1.39411,40100000.0
2005-11-14 20:16:00,1.39397,1.39415,1.39368,1.39368,51200001.0
2005-11-14 20:17:00,1.39348,1.39348,1.39243,1.39308,42000000.0
2005-11-14 20:18:00,1.39337,1.39364,1.39315,1.39347,39000000.0
2005-11-14 20:19:00,1.39378,1.39406,1.3937,1.39406,34400000.0
2005-11-14 20:20:00,1.39393,1.39393,1.39352,1.39376,34000000.0
2005-11-14 20:21:00,1.39356,1.39422,1.39352,1.39422,44300000.0
2005-11-14 20:22:00,1.39431,1.39431,1.39416,1.39421,31600000.0
2005-11-14 20:23:00,1.39405,1.39405,1.39356,1.39385,44500000.0
2005-11-14 20:24:00,1.39388,1.39388,1.39339,1.39348,35900000.0
2005-11-14 20:25:00,1.39378,1.39381,1.39346,1.39359,42400000.0
2005-11-14 20:26:00,1.39389,1.39391,1.3935,1.39372,35200000.0
2005-11-14 20:27:00,1.39391,1.39416,1.39364,1.39379,48900000.0
2005-11-14 20:28:00,1.39384,1.39406,1.39382,1.39397,28200000.0
2005-11-14 20:29:00,1.3937,1.3937,1.39316,1.39358,62400001.0
2005-11-14 20:30:00,1.3937,1.3937,1.39352,1.39367,35000000.0
2005-11-14 20:31:00,1.39378,1.39397,1.39335,1.39397,40300000.0
2005-11-14 20:32:00,1.39395,1.39416,1.39377,1.39384,34400000.0
2005-11-14 20:33:00,1.3939,1.39394,1.39381,1.39392,29000000.0
2005-11-14 20:34:00,1.39376,1.39392,1.39366,1.39377,36000000.0
2005-11-14 20:35:00,1.39366,1.39373,1.39356,1.39362,32400000.0
2005-11-14 20:36:00,1.39395,1.39415,1.39387,1.39395,57600000.0
2005-11-14 20:37:00,1.39413,1.39438,1.39401,1.39408,37400000.0
2005-11-14 20:38:00,1.39406,1.39406,1.39368,1.39379,44400000.0
2005-11-14 20:39:00,1.39363,1.39383,1.39335,1.39356,61400000.0
2005-11-14 20:40:00,1.39373,1.39397,1.39373,1.39388,35200000.0
2005-11-14 20:41:00,1.39396,1.39409,1.39372,1.39397,52400001.0
2005-11-14 20:42:00,1.39399,1.39406,1.39353,1.3939,55100000.0
2005-11-14 20:43:00,1.39382,1.39396,1.39351,1.39351,30000000.0
2005-11-14 20:44:00,1.3938,1.39393,1.39349,1.39384,38900000.0
2005-11-14 20:45:00,1.39364,1.3939,1.39364,1.39373,44800000.0
2005-11-14 20:46:00,1.39415,1.39424,1.39403,1.39409,47100000.0
2005-11-14 20:47:00,1.39409,1.39423,1.39385,1.39417,31800000.0
2005-11-14 20:48:00,1.39409,1.39429,1.39402,1.39402,42000000.0
2005-11-14 20:49:00,1.39387,1.39387,1.39356,1.39356,40200000.0
2005-11-14 20:50:00,1.3933,1.39379,1.3933,1.39372,27600000.0
2005-11-14 20:51:00,1.39357,1.39377,1.3935,1.39354,39000000.0
2005-11-14 20:52:00,1.39346,1.39373,1.39344,1.39362,28200000.0
2005-11-14 20:53:00,1.39354,1.39376,1.39354,1.39357,40200000.0
2005-11-14 20:54:00,1.39328,1.39371,1.39328,1.39371,50600000.0
2005-11-14 20:55:00,1.39382,1.39392,1.39364,1.39391,28100000.0
2005-11-14 20:56:00,1.39377,1.39395,1.39367,1.39395,28000000.0
2005-11-14 20:57:00,1.39391,1.39405,1.39388,1.39395,26500000.0
2005-11-14 20:58:00,1.39405,1.39437,1.39405,1.39435,44600000.0
2005-11-14 20:59:00,1.39433,1.39448,1.3943,1.39436,40300000.0
2005-11-14 21:00:00,1.39414,1.39427,1.39389,1.39414,27200000.0
2005-11-14 21:01:00,1.39398,1.39398,1.39332,1.39332,28000000.0
2005-11-14 21:02:00,1.39385,1.39402,1.39342,1.39389,63800000.0
2005-11-14 21:03:00,1.39373,1.39379,1.39352,1.39371,42200000.0
2005-11-14 21:04:00,1.39394,1.39395,1.39373,1.39386,25600000.0
2005-11-14 21:05:00,1.3935,1.39377,1.39343,1.39343,57900000.0
2005-11-14 21:06:00,1.39339,1.39339,1.39322,1.39337,36200000.0
2005-11-14 21:07:00,1.39353,1.39374,1.39346,1.39374,33700000.0
2005-11-14 21:08:00,1.39383,1.39393,1.39364,1.39393,25800000.0
2005-11-14 21:09:00,1.39403,1.39409,1.3939,1.39398,41000000.0
2005-11-14 21:10:00,1.3941,1.39419,1.39393,1.39411,41200000.0
2005-11-14 21:11:00,1.39412,1.39432,1.39388,1.39394,38600000.0
2005-11-14 21:12:00,1.39414,1.39432,1.39409,1.39414,43300000.0
2005-11-14 21:13:00,1.39429,1.39449,1.39424,1.39424,38500000.0
2005-11-14 21:14:00,1.39421,1.39477,1.39421,1.39458,53400000.0
2005-11-14 21:15:00,1.39458,1.39478,1.39455,1.39462,47800000.0
2005-11-14 21:16:00,1.39443,1.39488,1.39443,1.39466,35200000.0
2005-11-14 21:17:00,1.39449,1.3948,1.39425,1.39425,51500000.0
2005-11-14 21:18:00,1.3947,1.3947,1.39415,1.39457,42000001.0
2005-11-14 21:19:00,1.39466,1.39471,1.39452,1.39457,30200000.0
2005-11-14 21:20:00,1.3946,1.39478,1.39452,1.3946,48100000.0
2005-11-14 21:21:00,1.39454,1.39475,1.39451,1.39471,63800002.0
2005-11-14 21:22:00,1.39442,1.39489,1.39442,1.39474,51400000.0
2005-11-14 21:23:00,1.39455,1.39455,1.39405,1.39405,54700000.0
2005-11-14 21:24:00,1.39438,1.39466,1.39426,1.39433,40800000.0
2005-11-14 21:25:00,1.39446,1.3946,1.39417,1.39417,30400000.0
2005-11-14 21:26:00,1.39453,1.39476,1.39453,1.39453,35000000.0
2005-11-14 21:27:00,1.39456,1.39468,1.39456,1.3946,22900000.0
2005-11-14 21:28:00,1.39462,1.39469,1.39455,1.39469,30800000.0
2005-11-14 21:29:00,1.39478,1.3948,1.39468,1.39478,17000000.0
2005-11-14 21:30:00,1.39478,1.39487,1.39457,1.39461,31600000.0
2005-11-14 21:31:00,1.39465,1.39473,1.39456,1.39458,38500000.0
2005-11-14 21:32:00,1.39466,1.39466,1.39431,1.39436,30600000.0
2005-11-14 21:33:00,1.39443,1.39459,1.39427,1.3944,40000000.0
2005-11-14 21:34:00,1.39439,1.39463,1.39435,1.39463,36200001.0
2005-11-14 21:35:00,1.39469,1.395,1.3945,1.39491,23600000.0
2005-11-14 21:36:00,1.39499,1.395,1.39463,1.395,40400000.0
2005-11-14 21:37:00,1.39506,1.39509,1.39493,1.39507,42200000.0
2005-11-14 21:38:00,1.39507,1.39507,1.39485,1.39503,34600000.0
2005-11-14 21:39:00,1.395,1.39527,1.395,1.39507,42800000.0
2005-11-14 21:40:00,1.39496,1.39517,1.39496,1.39505,42600000.0
2005-11-14 21:41:00,1.39512,1.39523,1.39502,1.39515,37400000.0
2005-11-14 21:42:00,1.39529,1.39534,1.39429,1.39429,37400001.0
2005-11-14 21:43:00,1.39432,1.39444,1.39417,1.39444,30500000.0
2005-11-14 21:44:00,1.39443,1.3946,1.39432,1.39443,28400000.0
2005-11-14 21:45:00,1.39439,1.39439,1.39414,1.39425,18600000.0
2005-11-14 21:46:00,1.39448,1.39462,1.39421,1.39435,37600000.0
2005-11-14 21:47:00,1.39427,1.39451,1.39427,1.39431,20200000.0
2005-11-14 21:48:00,1.39459,1.39462,1.39434,1.39439,56000000.0
2005-11-14 21:49:00,1.39436,1.39446,1.3943,1.39446,37800000.0
2005-11-14 21:50:00,1.39462,1.39467,1.39438,1.39444,39400000.0
2005-11-14 21:51:00,1.39438,1.39456,1.39429,1.3943,60500001.0
2005-11-14 21:52:00,1.3941,1.3943,1.39404,1.39423,70600000.0
2005-11-14 21:53:00,1.39408,1.39417,1.39388,1.39388,37400000.0
2005-11-14 21:54:00,1.39391,1.39422,1.39388,1.39405,50200000.0
2005-11-14 21:55:00,1.39415,1.39418,1.39396,1.39409,37000000.0
2005-11-14 21:56:00,1.39392,1.39407,1.39385,1.39398,42600000.0
2005-11-14 21:57:00,1.39395,1.3941,1.39357,1.39391,33000000.0
2005-11-14 21:58:00,1.39388,1.394,1.3938,1.3938,40600000.0
2005-11-14 21:59:00,1.39384,1.39402,1.39371,1.3938,42300000.0
2005-11-14 22:00:00,1.39386,1.39436,1.39386,1.39429,52500000.0
2005-11-14 22:01:00,1.39423,1.39469,1.39423,1.39451,35700000.0
2005-11-14 22:02:00,1.39441,1.39449,1.39426,1.39426,30400000.0
2005-11-14 22:03:00,1.39446,1.39449,1.39427,1.39449,21200000.0
2005-11-14 22:04:00,1.39446,1.39446,1.39413,1.39428,37800000.0
2005-11-14 22:05:00,1.39452,1.39454,1.39435,1.39453,38600000.0
2005-11-14 22:06:00,1.39455,1.39456,1.39425,1.39456,50000000.0
2005-11-14 22:07:00,1.39451,1.39467,1.39442,1.39444,31400000.0
2005-11-14 22:08:00,1.39411,1.39453,1.39411,1.39453,35400000.0
2005-11-14 22:09:00,1.39445,1.39452,1.39414,1.39436,23200000.0
2005-11-14 22:10:00,1.39449,1.39465,1.39444,1.3946,46700000.0
2005-11-14 22:11:00,1.39454,1.39454,1.39423,1.39423,26800000.0
2005-11-14 22:12:00,1.39428,1.39447,1.39426,1.3943,48700000.0
2005-11-14 22:13:00,1.39444,1.39456,1.39429,1.39441,23200000.0
2005-11-14 22:14:00,1.39444,1.39481,1.39433,1.39433,55400000.0
2005-11-14 22:15:00,1.39443,1.39458,1.39433,1.39443,38600000.0
2005-11-14 22:16:00,1.39435,1.39446,1.39414,1.39414,44900000.0
2005-11-14 22:17:00,1.39428,1.39447,1.39413,1.39437,33200000.0
2005-11-14 22:18:00,1.39449,1.39449,1.39429,1.39434,20400000.0
2005-11-14 22:19:00,1.39432,1.39446,1.39432,1.39433,39400000.0
2005-11-14 22:20:00,1.39437,1.39455,1.39428,1.3945,33000000.0
2005-11-14 22:21:00,1.39448,1.39479,1.3943,1.3946,28000000.0
2005-11-14 22:22:00,1.39462,1.39462,1.39439,1.39455,56500000.0
2005-11-14 22:23:00,1.39467,1.39467,1.39433,1.39436,33200000.0
2005-11-14 22:24:00,1.39445,1.39446,1.39422,1.39445,32200000.0
2005-11-14 22:25:00,1.39449,1.39459,1.39438,1.3945,34400000.0
2005-11-14 22:26:00,1.39431,1.39465,1.39431,1.39465,18400000.0
2005-11-14 22:27:00,1.39458,1.3946,1.39422,1.39445,40800000.0
2005-11-14 22:28:00,1.39435,1.39463,1.39424,1.39434,50300000.0
2005-11-14 22:29:00,1.3944,1.39461,1.39432,1.39447,35600000.0
2005-11-14 22:30:00,1.39446,1.39446,1.39429,1.39432,45300000.0
2005-11-14 22:31:00,1.39437,1.39458,1.39371,1.39458,15200000.0
2005-11-14 22:32:00,1.39459,1.39478,1.39453,1.39477,48400000.0
2005-11-14 22:33:00,1.39473,1.39486,1.39467,1.3948,45400000.0
2005-11-14 22:34:00,1.39474,1.39481,1.39446,1.39461,45000000.0
2005-11-14 22:35:00,1.39487,1.39509,1.39487,1.39493,32000000.0
2005-11-14 22:36:00,1.39497,1.39503,1.39437,1.39437,98500000.0
2005-11-14 22:37:00,1.39493,1.39497,1.3947,1.39479,55800000.0
2005-11-14 22:38:00,1.39468,1.39483,1.39467,1.39482,32600000.0
2005-11-14 22:39:00,1.39486,1.39503,1.39482,1.39489,25600000.0
2005-11-14 22:40:00,1.39495,1.39505,1.39455,1.39455,40200000.0
2005-11-14 22:41:00,1.39484,1.39509,1.39484,1.39509,43600000.0
2005-11-14 22:42:00,1.39519,1.39524,1.39499,1.39506,28200000.0
2005-11-14 22:43:00,1.39504,1.39504,1.39468,1.39487,79500000.0
2005-11-14 22:44:00,1.39467,1.39492,1.39467,1.39492,36400000.0
2005-11-14 22:45:00,1.39486,1.39494,1.39474,1.39494,30400000.0
2005-11-14 22:46:00,1.39491,1.39499,1.39479,1.39479,31000000.0
2005-11-14 22:47:00,1.39487,1.39489,1.39469,1.39479,36400000.0
2005-11-14 22:48:00,1.39462,1.3951,1.39462,1.39501,40600000.0
2005-11-14 22:49:00,1.39498,1.39514,1.39462,1.39487,23400000.0
2005-11-14 22:50:00,1.3951,1.39525,1.39501,1.39501,20800000.0
2005-11-14 22:51:00,1.39541,1.39549,1.39534,1.39549,37600000.0
2005-11-14 22:52:00,1.39546,1.3956,1.39529,1.39529,32000000.0
2005-11-14 22:53:00,1.39563,1.39581,1.39527,1.39573,47200000.0
2005-11-14 22:54:00,1.39578,1.39612,1.39569,1.39612,30400000.0
2005-11-14 22:55:00,1.3964,1.3964,1.39591,1.39595,35600001.0
2005-11-14 22:56:00,1.39619,1.39626,1.3961,1.39626,42400000.0
2005-11-14 22:57:00,1.39625,1.39632,1.39597,1.39597,51800000.0
2005-11-14 22:58:00,1.396,1.396,1.39547,1.39547,31100000.0
2005-11-14 22:59:00,1.39557,1.3956,1.39537,1.39545,46400000.0
2005-11-14 23:00:00,1.39531,1.39543,1.39517,1.39517,42400000.0
2005-11-14 23:01:00,1.39514,1.39521,1.39482,1.39518,40000000.0
2005-11-14 23:02:00,1.39509,1.39517,1.39508,1.3951,31800000.0
2005-11-14 23:03:00,1.39528,1.39545,1.39512,1.39512,43200000.0
2005-11-14 23:04:00,1.39513,1.39532,1.395,1.39532,28000000.0
2005-11-14 23:05:00,1.39528,1.39537,1.39515,1.39528,38800000.0
2005-11-14 23:06:00,1.39498,1.39528,1.39476,1.39528,47400000.0
2005-11-14 23:07:00,1.39483,1.39484,1.3947,1.39473,37900000.0
2005-11-14 23:08:00,1.39474,1.39486,1.39462,1.39469,36400000.0
2005-11-14 23:09:00,1.39479,1.3952,1.39479,1.39488,33000000.0
2005-11-14 23:10:00,1.39477,1.3951,1.39468,1.395,49600000.0
2005-11-14 23:11:00,1.39503,1.39503,1.39483,1.39487,61600000.0
2005-11-14 23:12:00,1.39495,1.39499,1.39484,1.39498,54800000.0
2005-11-14 23:13:00,1.39443,1.39526,1.39443,1.39483,49600001.0
2005-11-14 23:14:00,1.39487,1.3949,1.39475,1.3948,36800000.0
2005-11-14 23:15:00,1.39479,1.39492,1.39424,1.3948,49400001.0
2005-11-14 23:16:00,1.39485,1.39488,1.39468,1.39478,36400000.0
2005-11-14 23:17:00,1.39482,1.39482,1.39467,1.39469,46600001.0
2005-11-14 23:18:00,1.3948,1.3948,1.39416,1.39434,39400000.0
2005-11-14 23:19:00,1.39427,1.39454,1.39422,1.39425,52300000.0
2005-11-14 23:20:00,1.39424,1.39424,1.39346,1.39392,38700000.0
2005-11-14 23:21:00,1.39404,1.39419,1.3939,1.39396,43600000.0
2005-11-14 23:22:00,1.39397,1.39417,1.39377,1.39417,47500001.0
2005-11-14 23:23:00,1.39407,1.39416,1.39393,1.39416,43500000.0
2005-11-14 23:24:00,1.39403,1.39423,1.39395,1.39395,30400000.0
2005-11-14 23:25:00,1.39411,1.39436,1.39401,1.39401,45000001.0
2005-11-14 23:26:00,1.39415,1.39443,1.394,1.39443,40000000.0
2005-11-14 23:27:00,1.39428,1.39436,1.39419,1.3942,36400000.0
2005-11-14 23:28:00,1.39403,1.39408,1.39377,1.3938,48800000.0
2005-11-14 23:29:00,1.39394,1.39421,1.39385,1.39408,46000000.0
2005-11-14 23:30:00,1.39394,1.39406,1.39363,1.3937,28900000.0
2005-11-14 23:31:00,1.39384,1.39398,1.39364,1.39398,46600001.0
2005-11-14 23:32:00,1.39366,1.39388,1.39365,1.39381,23400000.0
2005-11-14 23:33:00,1.39371,1.39383,1.3936,1.3936,29000000.0
2005-11-14 23:34:00,1.39353,1.39355,1.39307,1.39307,50700000.0
2005-11-14 23:35:00,1.39322,1.39334,1.393,1.39324,34200000.0
2005-11-14 23:36:00,1.39335,1.39343,1.39313,1.39313,42600001.0
2005-11-14 23:37:00,1.3932,1.3933,1.39314,1.39328,31300000.0
2005-11-14 23:38:00,1.39333,1.39346,1.39325,1.39339,40000000.0
2005-11-14 23:39:00,1.39321,1.39343,1.39316,1.39339,37200000.0
2005-11-14 23:40:00,1.3938,1.39381,1.39351,1.39351,30400000.0
2005-11-14 23:41:00,1.39363,1.39376,1.39316,1.39316,40000000.0
2005-11-14 23:42:00,1.39373,1.39381,1.39356,1.39356,43200001.0
2005-11-14 23:43:00,1.39353,1.39358,1.39306,1.39348,44300000.0
2005-11-14 23:44:00,1.3936,1.3936,1.3934,1.39351,33000000.0
2005-11-14 23:45:00,1.3934,1.39355,1.39322,1.39338,39400000.0
2005-11-14 23:46:00,1.39354,1.39354,1.39321,1.39334,41200000.0
2005-11-14 23:47:00,1.39342,1.39348,1.39323,1.39343,35200000.0
2005-11-14 23:48:00,1.39351,1.39351,1.39328,1.39344,40400000.0
2005-11-14 23:49:00,1.39352,1.39352,1.39312,1.39331,41800000.0
2005-11-14 23:50:00,1.39369,1.39391,1.3934,1.39379,28200000.0
2005-11-14 23:51:00,1.39407,1.39407,1.39358,1.39373,65200001.0
2005-11-14 23:52:00,1.39381,1.39381,1.39334,1.39368,33000000.0
2005-11-14 23:53:00,1.39392,1.39392,1.39368,1.39374,34200000.0
2005-11-14 23:54:00,1.39396,1.3943,1.39343,1.39343,44200000.0
2005-11-14 23:55:00,1.39364,1.39382,1.39364,1.39379,35200000.0
2005-11-14 23:56:00,1.39377,1.39377,1.39341,1.39357,35600001.0
2005-11-14 23:57:00,1.39351,1.39358,1.3932,1.39333,40400000.0
2005-11-14 23:58:00,1.3932,1.39325,1.39283,1.39325,35600000.0
2005-11-14 23:59:00,1.39333,1.39354,1.39323,1.39327,42600000.0
2005-11-15 00:00:00,1.3952,1.3954,1.3952,1.3954,35200000.0
2005-11-15 00:01:00,1.3952,1.3952,1.3951,1.3952,35200000.0
2005-11-15 00:02:00,1.3951,1.3951,1.395,1.3951,35200000.0
2005-11-15 00:03:00,1.3952,1.3952,1.3951,1.3951,35200000.0
2005-11-15 00:06:00,1.3952,1.3955,1.3952,1.3954,35200000.0
2005-11-15 00:08:00,1.3951,1.3951,1.3951,1.3951,35200000.0
2005-11-15 00:10:00,1.3952,1.3952,1.3951,1.3952,35200000.0
2005-11-15 00:12:00,1.3951,1.3952,1.3951,1.3952,35200000.0
2005-11-15 00:13:00,1.3951,1.3952,1.3951,1.3952,35200000.0
2005-11-15 00:16:00,1.3954,1.3954,1.3954,1.3954,35200000.0
2005-11-15 00:17:00,1.3952,1.3952,1.3951,1.3951,35200000.0
2005-11-15 00:18:00,1.3955,1.3957,1.3951,1.3955,35200000.0
2005-11-15 00:19:00,1.3954,1.3955,1.3954,1.3955,35200000.0
2005-11-15 00:20:00,1.3954,1.3955,1.3954,1.3955,35200000.0
2005-11-15 00:22:00,1.3954,1.3954,1.3954,1.3954,35200000.0
2005-11-15 00:23:00,1.3955,1.3957,1.3955,1.3957,35200000.0
2005-11-15 00:24:00,1.3955,1.3957,1.3955,1.3957,35200000.0
2005-11-15 00:25:00,1.3958,1.3959,1.3957,1.3957,35200000.0
2005-11-15 00:26:00,1.3958,1.3959,1.3957,1.3958,35200000.0
2005-11-15 00:27:00,1.39349,1.39354,1.39343,1.39349,35200000.0
2005-11-15 00:28:00,1.3936,1.39368,1.39338,1.39351,68300001.0
2005-11-15 00:29:00,1.39371,1.3938,1.39352,1.39356,33000000.0
2005-11-15 00:30:00,1.39383,1.39484,1.39383,1.39484,30600000.0
2005-11-15 00:31:00,1.39508,1.39508,1.395,1.39507,34800000.0
2005-11-15 00:32:00,1.3958,1.3958,1.3957,1.3958,52200002.0
2005-11-15 00:34:00,1.39515,1.39539,1.39509,1.39509,52200002.0
2005-11-15 00:35:00,1.39543,1.39563,1.39528,1.39563,40100000.0
2005-11-15 00:36:00,1.3957,1.3959,1.3957,1.3958,35400000.0
2005-11-15 00:37:00,1.39566,1.3957,1.39556,1.39556,35400000.0
2005-11-15 00:38:00,1.39556,1.39571,1.39548,1.39554,27000000.0
2005-11-15 00:39:00,1.39536,1.39556,1.39495,1.39505,46800000.0
2005-11-15 00:40:00,1.3951,1.39529,1.39503,1.39503,30800000.0
2005-11-15 00:41:00,1.39493,1.39493,1.39458,1.39478,41400000.0
2005-11-15 00:42:00,1.39478,1.39492,1.39476,1.3949,37800000.0
2005-11-15 00:43:00,1.3955,1.3955,1.3955,1.3955,32600000.0
2005-11-15 00:44:00,1.39501,1.39506,1.39489,1.395,32600000.0
2005-11-15 00:45:00,1.3954,1.3955,1.3954,1.3954,29000000.0
2005-11-15 00:46:00,1.3955,1.3955,1.3954,1.3954,29000000.0
2005-11-15 00:47:00,1.39506,1.39539,1.39506,1.39528,29000000.0
2005-11-15 00:48:00,1.39505,1.39543,1.39505,1.39525,30600000.0
2005-11-15 00:49:00,1.39518,1.39518,1.39477,1.39498,48000000.0
2005-11-15 00:51:00,1.39487,1.39494,1.39471,1.39485,39800000.0
2005-11-15 00:52:00,1.39471,1.39491,1.39458,1.39469,31800000.0
2005-11-15 00:53:00,1.3955,1.3957,1.3952,1.3957,48500000.0
2005-11-15 00:54:00,1.39422,1.39485,1.39422,1.39485,48500000.0
2005-11-15 00:55:00,1.39494,1.39494,1.39457,1.39494,48000001.0
2005-11-15 00:56:00,1.39492,1.39507,1.39486,1.39499,42600000.0
2005-11-15 00:57:00,1.39515,1.39515,1.39483,1.39483,25400000.0
2005-11-15 00:58:00,1.39505,1.39505,1.39481,1.39489,34200000.0
2005-11-15 00:59:00,1.39504,1.39504,1.39485,1.39496,40000000.0
2005-11-15 01:00:00,1.39489,1.39496,1.39474,1.39479,29600000.0
2005-11-15 01:01:00,1.39483,1.39504,1.39477,1.39489,58100000.0
2005-11-15 01:02:00,1.39501,1.39503,1.39452,1.39452,46600000.0
2005-11-15 01:03:00,1.39501,1.39519,1.39483,1.39498,39600000.0
2005-11-15 01:04:00,1.39486,1.39497,1.39484,1.39486,42800000.0
2005-11-15 01:05:00,1.39494,1.39508,1.39486,1.39498,31600000.0
2005-11-15 01:06:00,1.39517,1.39541,1.39516,1.39532,38200000.0
2005-11-15 01:07:00,1.39529,1.39534,1.39507,1.39519,25800000.0
2005-11-15 01:08:00,1.39516,1.39516,1.39465,1.39465,61600002.0
2005-11-15 01:09:00,1.39505,1.39505,1.39485,1.39503,23600000.0
2005-11-15 01:10:00,1.39499,1.39512,1.39475,1.39499,38000000.0
2005-11-15 01:11:00,1.39495,1.39517,1.39495,1.39517,34000000.0
2005-11-15 01:12:00,1.39504,1.39522,1.39479,1.39507,32400001.0
2005-11-15 01:13:00,1.39524,1.39527,1.39497,1.39527,61200000.0
2005-11-15 01:14:00,1.39507,1.39522,1.39489,1.39507,25200000.0
2005-11-15 01:15:00,1.39512,1.39517,1.39484,1.39512,38800000.0
2005-11-15 01:16:00,1.39509,1.39532,1.39502,1.39522,48900000.0
2005-11-15 01:17:00,1.3953,1.3953,1.39506,1.39517,35200000.0
2005-11-15 01:18:00,1.3954,1.39544,1.39502,1.39544,28400000.0
2005-11-15 01:19:00,1.39527,1.3954,1.3952,1.39528,33000000.0
2005-11-15 01:20:00,1.39526,1.39538,1.39466,1.39538,40800000.0
2005-11-15 01:21:00,1.3952,1.3955,1.3952,1.39535,48800000.0
2005-11-15 01:22:00,1.39537,1.39539,1.3951,1.39526,33600000.0
2005-11-15 01:23:00,1.39518,1.3954,1.39513,1.39513,34600000.0
2005-11-15 01:24:00,1.39549,1.39555,1.39532,1.39543,21000000.0
2005-11-15 01:25:00,1.39542,1.39567,1.39525,1.39545,37800000.0
2005-11-15 01:26:00,1.39541,1.39567,1.39541,1.39558,37400000.0
2005-11-15 01:27:00,1.39562,1.39578,1.39554,1.39578,23400000.0
2005-11-15 01:28:00,1.39554,1.39569,1.39529,1.39562,32000000.0
2005-11-15 01:29:00,1.39569,1.39569,1.39554,1.39557,23100000.0
2005-11-15 01:30:00,1.39567,1.39567,1.39519,1.39554,47400000.0
2005-11-15 01:31:00,1.39555,1.39575,1.39554,1.39567,33000000.0
2005-11-15 01:32:00,1.39563,1.39571,1.39542,1.39553,47300000.0
2005-11-15 01:33:00,1.39557,1.39567,1.39547,1.39564,25200000.0
2005-11-15 01:34:00,1.39559,1.39564,1.39516,1.39554,31100000.0
2005-11-15 01:35:00,1.39519,1.39534,1.39465,1.39465,42000000.0
2005-11-15 01:36:00,1.39509,1.39563,1.39509,1.39546,42100000.0
2005-11-15 01:37:00,1.39555,1.39565,1.39532,1.39559,34200000.0
2005-11-15 01:38:00,1.39552,1.39567,1.39545,1.39566,47000000.0
2005-11-15 01:39:00,1.39542,1.39554,1.39509,1.39545,45400000.0
2005-11-15 01:40:00,1.39537,1.39541,1.39528,1.39533,47100000.0
2005-11-15 01:41:00,1.39527,1.39557,1.39522,1.39541,77500001.0
2005-11-15 01:42:00,1.3951,1.3951,1.3951,1.3951,30600000.0
2005-11-15 01:43:00,1.39548,1.39548,1.39489,1.39535,30600000.0
2005-11-15 01:44:00,1.395,1.395,1.3948,1.3948,37000000.0
2005-11-15 01:45:00,1.39534,1.39547,1.39525,1.39535,37000000.0
2005-11-15 01:46:00,1.39533,1.39555,1.39518,1.39532,32600000.0
2005-11-15 01:47:00,1.39529,1.39529,1.39495,1.39496,28400000.0
2005-11-15 01:48:00,1.39511,1.39521,1.39476,1.39476,38000000.0
2005-11-15 01:49:00,1.39511,1.39524,1.39461,1.39506,27200000.0
2005-11-15 01:50:00,1.39503,1.39525,1.39468,1.39525,41100000.0
2005-11-15 01:51:00,1.39523,1.39523,1.39508,1.3951,41100000.0
2005-11-15 01:52:00,1.39545,1.39559,1.39533,1.39533,26200000.0
2005-11-15 01:53:00,1.39538,1.39547,1.39524,1.39539,46400000.0
2005-11-15 01:54:00,1.39541,1.39545,1.39535,1.39535,31800000.0
2005-11-15 01:55:00,1.39533,1.39553,1.39527,1.39527,33200000.0
2005-11-15 01:56:00,1.39555,1.39578,1.39548,1.39554,55800000.0
2005-11-15 01:57:00,1.39554,1.39564,1.39546,1.3955,29000000.0
2005-11-15 01:58:00,1.39542,1.39552,1.39512,1.39519,36000000.0
2005-11-15 01:59:00,1.39549,1.39564,1.39545,1.39552,37200000.0
2005-11-15 02:00:00,1.3954,1.39557,1.39524,1.39524,36800000.0
2005-11-15 02:01:00,1.39509,1.39509,1.39488,1.39499,61100000.0
2005-11-15 02:02:00,1.39494,1.39538,1.39492,1.39538,114800000.0
2005-11-15 02:03:00,1.39564,1.39577,1.39561,1.39571,66200000.0
2005-11-15 02:04:00,1.39564,1.39571,1.39558,1.39561,50000000.0
2005-11-15 02:05:00,1.39561,1.3957,1.39561,1.3957,109800003.0
2005-11-15 02:06:00,1.39585,1.39587,1.39548,1.3958,85500000.0
2005-11-15 02:07:00,1.39576,1.39579,1.39538,1.39568,197300000.0
2005-11-15 02:08:00,1.39561,1.39561,1.39548,1.39556,45600000.0
2005-11-15 02:09:00,1.39553,1.39574,1.39534,1.39566,178900000.0
2005-11-15 02:10:00,1.39522,1.39557,1.39517,1.39517,133000000.0
2005-11-15 02:11:00,1.39513,1.39514,1.39492,1.39497,34500000.0
2005-11-15 02:12:00,1.39508,1.39508,1.39496,1.39501,54200000.0
2005-11-15 02:13:00,1.39494,1.39499,1.39491,1.39492,38600000.0
2005-11-15 02:14:00,1.39487,1.395,1.39463,1.3949,183900002.0
2005-11-15 02:15:00,1.39469,1.39491,1.3946,1.39482,219800000.0
2005-11-15 02:16:00,1.39513,1.3953,1.39495,1.39523,35400000.0
2005-11-15 02:17:00,1.39531,1.39568,1.39494,1.3952,263800002.0
2005-11-15 02:18:00,1.39521,1.39566,1.39493,1.39534,27800000.0
2005-11-15 02:19:00,1.39526,1.39531,1.3949,1.39496,36600000.0
2005-11-15 02:20:00,1.39507,1.39526,1.39499,1.39517,48000000.0
2005-11-15 02:21:00,1.39495,1.39522,1.3949,1.3952,94400002.0
2005-11-15 02:22:00,1.39483,1.39483,1.39467,1.39479,38600000.0
2005-11-15 02:23:00,1.39488,1.39489,1.39469,1.39475,34000000.0
2005-11-15 02:24:00,1.39469,1.39491,1.39467,1.39481,20200000.0
2005-11-15 02:25:00,1.39466,1.39473,1.39448,1.39455,101700000.0
2005-11-15 02:26:00,1.39437,1.39486,1.3942,1.39486,95200001.0
2005-11-15 02:27:00,1.39478,1.39478,1.39449,1.39451,70200001.0
2005-11-15 02:28:00,1.3944,1.3946,1.39433,1.39441,61000000.0
2005-11-15 02:29:00,1.39474,1.39496,1.39465,1.39487,64600000.0
2005-11-15 02:30:00,1.39507,1.39507,1.39468,1.39471,49000001.0
2005-11-15 02:31:00,1.39452,1.39471,1.39445,1.39453,55000000.0
2005-11-15 02:32:00,1.39478,1.39508,1.39467,1.39502,46200001.0
2005-11-15 02:33:00,1.39471,1.39471,1.39452,1.3946,177200000.0
2005-11-15 02:34:00,1.39487,1.39492,1.39474,1.39483,48100000.0
2005-11-15 02:35:00,1.39483,1.39488,1.39446,1.39451,97100000.0
2005-11-15 02:36:00,1.39464,1.39478,1.39461,1.39473,24000000.0
2005-11-15 02:37:00,1.39445,1.39467,1.39445,1.39454,82000000.0
2005-11-15 02:38:00,1.39466,1.39469,1.39456,1.39469,32600000.0
2005-11-15 02:39:00,1.3948,1.39485,1.39474,1.39483,36800001.0
2005-11-15 02:40:00,1.39491,1.39508,1.39472,1.39473,34800000.0
2005-11-15 02:41:00,1.39466,1.39492,1.39466,1.39479,34100000.0
2005-11-15 02:42:00,1.3949,1.395,1.3949,1.39494,41400000.0
2005-11-15 02:43:00,1.39489,1.39491,1.39483,1.39491,28200000.0
2005-11-15 02:44:00,1.39485,1.39497,1.39475,1.39497,44600000.0
2005-11-15 02:45:00,1.3945,1.3947,1.39442,1.39468,63600000.0
2005-11-15 02:46:00,1.39458,1.39464,1.39438,1.39439,143000000.0
2005-11-15 02:47:00,1.39476,1.39499,1.39432,1.39499,234200001.0
2005-11-15 02:48:00,1.3949,1.39516,1.39489,1.39515,88800000.0
2005-11-15 02:49:00,1.39503,1.39532,1.39489,1.39491,70600000.0
2005-11-15 02:50:00,1.39514,1.39538,1.39487,1.39538,105400000.0
2005-11-15 02:51:00,1.39482,1.39489,1.39459,1.39479,53400000.0
2005-11-15 02:52:00,1.39499,1.39513,1.39479,1.39499,28200000.0
2005-11-15 02:53:00,1.39497,1.39497,1.39457,1.39473,37600000.0
2005-11-15 02:54:00,1.39484,1.39499,1.39474,1.39474,42000000.0
2005-11-15 02:55:00,1.39486,1.39493,1.3946,1.39479,41400000.0
2005-11-15 02:56:00,1.3946,1.3951,1.3946,1.3951,42600000.0
2005-11-15 02:57:00,1.39476,1.39483,1.39476,1.39483,42600000.0
2005-11-15 02:58:00,1.39474,1.39492,1.39474,1.39479,73800001.0
2005-11-15 02:59:00,1.39481,1.39495,1.39481,1.39484,43600000.0
2005-11-15 03:00:00,1.39491,1.39497,1.39478,1.39494,153300000.0
2005-11-15 03:01:00,1.39488,1.39497,1.39485,1.39493,59000000.0
2005-11-15 03:02:00,1.39492,1.39492,1.39468,1.39479,61600000.0
2005-11-15 03:03:00,1.39482,1.39482,1.39473,1.39477,60400000.0
2005-11-15 03:04:00,1.39477,1.3951,1.39462,1.39474,54200000.0
2005-11-15 03:05:00,1.39466,1.39466,1.39442,1.39444,54400000.0
2005-11-15 03:06:00,1.39461,1.39461,1.39442,1.3945,64800000.0
2005-11-15 03:07:00,1.39439,1.39473,1.39426,1.39473,86800000.0
2005-11-15 03:08:00,1.39481,1.39481,1.39445,1.39446,66900000.0
2005-11-15 03:09:00,1.3948,1.39518,1.39465,1.39518,46500000.0
2005-11-15 03:10:00,1.39456,1.39492,1.3945,1.39472,27800000.0
2005-11-15 03:11:00,1.39434,1.39437,1.39428,1.39429,37400000.0
2005-11-15 03:12:00,1.39452,1.39465,1.39423,1.39445,32200000.0
2005-11-15 03:13:00,1.39398,1.39441,1.39397,1.39441,72800001.0
2005-11-15 03:14:00,1.3944,1.3946,1.39415,1.3945,38400000.0
2005-11-15 03:15:00,1.3942,1.3946,1.3942,1.3945,40400000.0
2005-11-15 03:16:00,1.39445,1.39458,1.3942,1.39455,42800000.0
2005-11-15 03:17:00,1.39453,1.3946,1.39412,1.3946,46200000.0
2005-11-15 03:18:00,1.39445,1.39451,1.39412,1.39451,29800000.0
2005-11-15 03:19:00,1.39455,1.3946,1.39435,1.3946,33000000.0
2005-11-15 03:20:00,1.39415,1.39462,1.39415,1.39456,78000000.0
2005-11-15 03:21:00,1.39423,1.39423,1.39416,1.39419,40900000.0
2005-11-15 03:22:00,1.39411,1.39421,1.39403,1.39407,81300000.0
2005-11-15 03:23:00,1.39408,1.39417,1.39396,1.394,62400000.0
2005-11-15 03:24:00,1.394,1.394,1.39388,1.39389,58600000.0
2005-11-15 03:25:00,1.39439,1.39439,1.39404,1.39411,20600000.0
2005-11-15 03:26:00,1.39379,1.39389,1.39374,1.39384,155600001.0
2005-11-15 03:27:00,1.39384,1.39386,1.39361,1.3937,104400001.0
2005-11-15 03:28:00,1.39367,1.39378,1.39364,1.39374,35300000.0
2005-11-15 03:29:00,1.39385,1.39391,1.39379,1.3938,51800000.0
2005-11-15 03:30:00,1.39385,1.39391,1.39375,1.39387,58400000.0
2005-11-15 03:31:00,1.3938,1.3941,1.3938,1.3941,39900000.0
2005-11-15 03:32:00,1.39391,1.39408,1.39381,1.39381,23000000.0
2005-11-15 03:33:00,1.39366,1.39403,1.39366,1.39403,35800001.0
2005-11-15 03:34:00,1.3944,1.39465,1.3942,1.3942,37600000.0
2005-11-15 03:35:00,1.39428,1.39431,1.39404,1.39412,77200000.0
2005-11-15 03:36:00,1.39434,1.39464,1.39419,1.39444,70700000.0
2005-11-15 03:37:00,1.39433,1.39433,1.39401,1.39423,25600000.0
2005-11-15 03:38:00,1.39426,1.39439,1.39411,1.39423,44700000.0
2005-11-15 03:39:00,1.39391,1.39402,1.39386,1.39392,96200000.0
2005-11-15 03:40:00,1.39395,1.39466,1.39395,1.39424,141400000.0
2005-11-15 03:41:00,1.39412,1.39424,1.39411,1.39421,60600000.0
2005-11-15 03:42:00,1.39427,1.39434,1.3942,1.39434,136800003.0
2005-11-15 03:43:00,1.39424,1.39439,1.39423,1.39439,24600000.0
2005-11-15 03:44:00,1.3941,1.39424,1.394,1.39405,39400000.0
2005-11-15 03:45:00,1.39404,1.39419,1.39398,1.39419,37700000.0
2005-11-15 03:46:00,1.39384,1.39409,1.39384,1.39396,39800000.0
2005-11-15 03:47:00,1.39413,1.39442,1.39412,1.39425,44200000.0
2005-11-15 03:48:00,1.3945,1.39465,1.39435,1.39452,33700000.0
2005-11-15 03:49:00,1.3947,1.39473,1.39449,1.39449,31400000.0
2005-11-15 03:50:00,1.39472,1.39479,1.39447,1.3945,91400000.0
2005-11-15 03:51:00,1.39465,1.39478,1.39454,1.39478,58400001.0
2005-11-15 03:52:00,1.39475,1.39475,1.39426,1.39437,119300001.0
2005-11-15 03:53:00,1.39432,1.39447,1.39422,1.39437,62200000.0
2005-11-15 03:54:00,1.39437,1.39482,1.39437,1.39444,37800000.0
2005-11-15 03:55:00,1.39479,1.39485,1.39462,1.39482,34600000.0
2005-11-15 03:56:00,1.39445,1.39458,1.39443,1.39443,13600000.0
2005-11-15 03:57:00,1.39429,1.39443,1.39429,1.39443,136900001.0
2005-11-15 03:58:00,1.39428,1.39506,1.39428,1.3943,198300000.0
2005-11-15 03:59:00,1.39475,1.39509,1.39471,1.39498,182700000.0
2005-11-15 04:00:00,1.39502,1.39517,1.39496,1.39499,80400000.0
2005-11-15 04:01:00,1.39493,1.39505,1.39474,1.39504,140400000.0
2005-11-15 04:02:00,1.39502,1.39514,1.39475,1.39475,128400000.0
2005-11-15 04:03:00,1.39477,1.39479,1.39448,1.39479,74700000.0
2005-11-15 04:04:00,1.39471,1.39481,1.39468,1.39478,112800000.0
2005-11-15 04:05:00,1.39451,1.39511,1.39433,1.39511,209600000.0
2005-11-15 04:06:00,1.39485,1.39532,1.39485,1.39503,120500001.0
2005-11-15 04:07:00,1.39501,1.39503,1.39478,1.39478,138400000.0
2005-11-15 04:08:00,1.39508,1.39513,1.39508,1.39508,9200000.0
2005-11-15 04:09:00,1.39515,1.39515,1.39487,1.39502,41100000.0
2005-11-15 04:10:00,1.3955,1.3955,1.3954,1.3954,35000000.0
2005-11-15 04:11:00,1.3949,1.39539,1.39487,1.39503,35000000.0
2005-11-15 04:12:00,1.39497,1.39508,1.39497,1.39506,93900001.0
2005-11-15 04:13:00,1.39504,1.39521,1.39501,1.39503,71000000.0
2005-11-15 04:14:00,1.39505,1.39507,1.39492,1.39496,79400000.0
2005-11-15 04:15:00,1.39494,1.39523,1.39478,1.39501,120400001.0
2005-11-15 04:16:00,1.39483,1.39501,1.39447,1.39466,89700000.0
2005-11-15 04:17:00,1.39484,1.39489,1.39476,1.39481,42200000.0
2005-11-15 04:18:00,1.39474,1.39491,1.39471,1.39476,137000000.0
2005-11-15 04:19:00,1.39476,1.39483,1.39473,1.39481,61200000.0
2005-11-15 04:20:00,1.39479,1.39504,1.39475,1.39477,169900000.0
2005-11-15 04:21:00,1.39481,1.39496,1.39481,1.39488,39600000.0
2005-11-15 04:22:00,1.39494,1.39522,1.39472,1.39517,49800000.0
2005-11-15 04:23:00,1.3961,1.3963,1.396,1.3961,175200001.0
2005-11-15 04:24:00,1.39476,1.39484,1.39471,1.39482,175200001.0
2005-11-15 04:25:00,1.39485,1.39524,1.39476,1.39518,240100001.0
2005-11-15 04:26:00,1.39528,1.39529,1.39501,1.39509,96900000.0
2005-11-15 04:27:00,1.39519,1.39527,1.39509,1.39515,54500000.0
2005-11-15 04:28:00,1.39522,1.39527,1.39517,1.39517,52200000.0
2005-11-15 04:29:00,1.39513,1.39571,1.39513,1.39544,99900000.0
2005-11-15 04:30:00,1.39494,1.39535,1.39488,1.39533,78600000.0
2005-11-15 04:31:00,1.3953,1.39544,1.3951,1.39537,33000000.0
2005-11-15 04:32:00,1.39545,1.39545,1.39529,1.39537,42700001.0
2005-11-15 04:33:00,1.39542,1.39542,1.39525,1.39532,54200000.0
2005-11-15 04:34:00,1.39534,1.39542,1.39529,1.39532,39000000.0
2005-11-15 04:35:00,1.39519,1.39525,1.39513,1.39515,73200001.0
2005-11-15 04:36:00,1.39545,1.39558,1.39483,1.3955,180500000.0
2005-11-15 04:37:00,1.39545,1.39566,1.39514,1.39534,107800000.0
2005-11-15 04:38:00,1.3954,1.3954,1.39519,1.39536,35200000.0
2005-11-15 04:39:00,1.39515,1.39539,1.39515,1.39527,51400000.0
2005-11-15 04:40:00,1.39526,1.39552,1.39526,1.39552,37400000.0
2005-11-15 04:41:00,1.39541,1.39566,1.3954,1.39549,36200000.0
2005-11-15 04:42:00,1.39515,1.39537,1.39515,1.39537,52400000.0
2005-11-15 04:43:00,1.39531,1.39531,1.39513,1.39513,48200000.0
2005-11-15 04:44:00,1.39513,1.39558,1.39513,1.39556,43700000.0
2005-11-15 04:45:00,1.39555,1.39571,1.39531,1.39554,30000000.0
2005-11-15 04:46:00,1.39525,1.39535,1.39525,1.39527,35200000.0
2005-11-15 04:47:00,1.39533,1.39573,1.39533,1.39567,100400000.0
2005-11-15 04:48:00,1.39533,1.39558,1.39533,1.39553,79600000.0
2005-11-15 04:49:00,1.39567,1.39577,1.39537,1.39537,66200000.0
2005-11-15 04:50:00,1.39566,1.39577,1.39555,1.39567,43800000.0
2005-11-15 04:51:00,1.39522,1.39522,1.39515,1.39515,52000000.0
2005-11-15 04:52:00,1.39513,1.39563,1.39513,1.39543,51400001.0
2005-11-15 04:53:00,1.39524,1.39536,1.39506,1.39514,33800000.0
2005-11-15 04:54:00,1.39492,1.39533,1.39492,1.39498,48400000.0
2005-11-15 04:55:00,1.39533,1.39536,1.39499,1.39536,38500000.0
2005-11-15 04:56:00,1.39509,1.39529,1.39507,1.39514,45200000.0
2005-11-15 04:57:00,1.39489,1.39529,1.39489,1.39489,35700000.0
2005-11-15 04:58:00,1.39489,1.39531,1.39489,1.39519,42000000.0
2005-11-15 04:59:00,1.39496,1.39522,1.39496,1.395,86800000.0
2005-11-15 05:00:00,1.39544,1.3955,1.39534,1.39547,20600000.0
2005-11-15 05:01:00,1.39538,1.39563,1.39538,1.39563,27600000.0
2005-11-15 05:02:00,1.39553,1.39565,1.39533,1.39553,31200000.0
2005-11-15 05:03:00,1.39531,1.39553,1.3952,1.39525,146200000.0
2005-11-15 05:04:00,1.39523,1.39526,1.39518,1.39526,195300000.0
2005-11-15 05:05:00,1.39526,1.39529,1.39516,1.39523,226400000.0
2005-11-15 05:06:00,1.39539,1.3954,1.39522,1.39532,165200001.0
2005-11-15 05:07:00,1.39514,1.39548,1.39502,1.39504,309100000.0
2005-11-15 05:08:00,1.39534,1.39553,1.39527,1.39528,248200000.0
2005-11-15 05:09:00,1.39521,1.39556,1.39521,1.3953,243500001.0
2005-11-15 05:10:00,1.39536,1.39546,1.39531,1.39545,198200000.0
2005-11-15 05:11:00,1.39538,1.39548,1.39528,1.39533,135500001.0
2005-11-15 05:12:00,1.39538,1.39546,1.39533,1.3954,109400000.0
2005-11-15 05:13:00,1.39547,1.39574,1.39547,1.3955,146100000.0
2005-11-15 05:14:00,1.39533,1.39538,1.39528,1.39531,272400000.0
2005-11-15 05:15:00,1.39555,1.39567,1.39545,1.3956,29400000.0
2005-11-15 05:16:00,1.3955,1.39563,1.39544,1.39559,196600000.0
2005-11-15 05:17:00,1.39563,1.39584,1.39555,1.39568,166100000.0
2005-11-15 05:18:00,1.39579,1.39589,1.39561,1.39577,268500000.0
2005-11-15 05:19:00,1.39554,1.39587,1.39552,1.39554,333300000.0
2005-11-15 05:20:00,1.39556,1.39575,1.39551,1.39561,227100000.0
2005-11-15 05:21:00,1.39554,1.3959,1.39552,1.39562,389200000.0
2005-11-15 05:22:00,1.39577,1.39592,1.3956,1.39591,236200001.0
2005-11-15 05:23:00,1.39588,1.39604,1.39588,1.39604,117700000.0
2005-11-15 05:24:00,1.39604,1.39607,1.39599,1.39602,188100002.0
2005-11-15 05:25:00,1.39619,1.39636,1.39599,1.39604,217500000.0
2005-11-15 05:26:00,1.39604,1.39607,1.39599,1.39604,140200002.0
2005-11-15 05:27:00,1.39628,1.39635,1.39596,1.39622,167000000.0
2005-11-15 05:28:00,1.39618,1.39621,1.39585,1.39602,265400001.0
2005-11-15 05:29:00,1.39592,1.39602,1.39566,1.39581,240500000.0
2005-11-15 05:30:00,1.39585,1.39605,1.39575,1.39577,188400000.0
2005-11-15 05:31:00,1.3955,1.3955,1.3955,1.3955,168300001.0
2005-11-15 05:32:00,1.39598,1.3961,1.39591,1.39597,168300001.0
2005-11-15 05:33:00,1.39585,1.39585,1.39559,1.39566,183900000.0
2005-11-15 05:34:00,1.3955,1.39571,1.39523,1.39529,200200000.0
2005-11-15 05:35:00,1.3957,1.3957,1.3955,1.3957,158000000.0
2005-11-15 05:36:00,1.3953,1.39546,1.39528,1.39533,158000000.0
2005-11-15 05:37:00,1.39533,1.39543,1.39528,1.39533,174200000.0
2005-11-15 05:38:00,1.3954,1.3957,1.39539,1.39553,147400000.0
2005-11-15 05:39:00,1.39569,1.39594,1.39566,1.39575,161800001.0
2005-11-15 05:40:00,1.3956,1.39587,1.39552,1.39577,223600000.0
2005-11-15 05:41:00,1.39578,1.39598,1.39565,1.39575,152000001.0
2005-11-15 05:42:00,1.39595,1.396,1.3958,1.39585,216700001.0
2005-11-15 05:43:00,1.39584,1.39597,1.39584,1.39584,91400001.0
2005-11-15 05:44:00,1.39587,1.39603,1.39577,1.39578,103400000.0
2005-11-15 05:45:00,1.39592,1.3962,1.39591,1.39609,131700000.0
2005-11-15 05:46:00,1.39614,1.39627,1.39594,1.39604,144600000.0
2005-11-15 05:47:00,1.39597,1.39599,1.39576,1.39598,223300000.0
2005-11-15 05:48:00,1.39585,1.3961,1.3958,1.39595,270200000.0
2005-11-15 05:49:00,1.39586,1.3959,1.39559,1.39561,182500000.0
2005-11-15 05:50:00,1.39565,1.3961,1.39565,1.39584,297800000.0
2005-11-15 05:51:00,1.39588,1.39588,1.39573,1.39573,182000000.0
2005-11-15 05:52:00,1.39571,1.39593,1.39566,1.39593,158800000.0
2005-11-15 05:53:00,1.39585,1.39594,1.3957,1.3957,100300000.0
2005-11-15 05:54:00,1.39583,1.396,1.39568,1.39593,200600001.0
2005-11-15 05:55:00,1.39583,1.39593,1.39568,1.39578,218800000.0
2005-11-15 05:56:00,1.39585,1.39612,1.39581,1.39587,150200002.0
2005-11-15 05:57:00,1.39585,1.39592,1.39577,1.39588,169500000.0
2005-11-15 05:58:00,1.39587,1.39605,1.39582,1.39582,120200001.0
2005-11-15 05:59:00,1.39591,1.39591,1.39564,1.39568,74700000.0
2005-11-15 06:00:00,1.39571,1.39573,1.39563,1.39568,272500000.0
2005-11-15 06:01:00,1.39582,1.39585,1.39569,1.3957,147400000.0
2005-11-15 06:02:00,1.39564,1.39581,1.39561,1.39569,272800000.0
2005-11-15 06:03:00,1.39578,1.39583,1.39565,1.39575,54800000.0
2005-11-15 06:04:00,1.39559,1.39561,1.39551,1.39559,124500000.0
2005-11-15 06:05:00,1.39558,1.39569,1.39551,1.39556,426900001.0
2005-11-15 06:06:00,1.39561,1.39576,1.39561,1.39569,81700000.0
2005-11-15 06:07:00,1.39573,1.39576,1.39551,1.39571,301500000.0
2005-11-15 06:08:00,1.3954,1.39558,1.39529,1.39547,536700002.0
2005-11-15 06:09:00,1.39547,1.39574,1.39539,1.39554,414100002.0
2005-11-15 06:10:00,1.39561,1.39564,1.39547,1.39549,321200000.0
2005-11-15 06:11:00,1.39545,1.39548,1.39529,1.3953,463100000.0
2005-11-15 06:12:00,1.3953,1.39579,1.3953,1.39579,298300001.0
2005-11-15 06:13:00,1.39583,1.39598,1.39565,1.39565,414300000.0
2005-11-15 06:14:00,1.39589,1.39601,1.3957,1.39576,341700000.0
2005-11-15 06:15:00,1.39575,1.3959,1.39569,1.39579,150800001.0
2005-11-15 06:16:00,1.39576,1.39583,1.39565,1.39583,213400001.0
2005-11-15 06:17:00,1.39575,1.39593,1.39566,1.39566,175900000.0
2005-11-15 06:18:00,1.39553,1.39574,1.39551,1.39553,269200000.0
2005-11-15 06:19:00,1.39551,1.39568,1.39551,1.39566,159600001.0
2005-11-15 06:20:00,1.39563,1.39589,1.39554,1.39556,376600000.0
2005-11-15 06:21:00,1.39578,1.39586,1.39566,1.39578,263500001.0
2005-11-15 06:22:00,1.39576,1.39605,1.39576,1.39583,250300000.0
2005-11-15 06:23:00,1.39576,1.39604,1.39575,1.39597,285100000.0
2005-11-15 06:24:00,1.39577,1.39588,1.39555,1.3957,356500000.0
2005-11-15 06:25:00,1.39552,1.3956,1.39547,1.39555,230200000.0
2005-11-15 06:26:00,1.3955,1.39559,1.3954,1.39548,337300000.0
2005-11-15 06:27:00,1.39542,1.39555,1.39537,1.39552,298000000.0
2005-11-15 06:28:00,1.39554,1.39569,1.39542,1.39554,366400002.0
2005-11-15 06:29:00,1.39566,1.39576,1.39556,1.39559,89800000.0
2005-11-15 06:30:00,1.39554,1.39578,1.39551,1.39557,267400000.0
2005-11-15 06:31:00,1.39555,1.39558,1.39538,1.39545,145000000.0
2005-11-15 06:32:00,1.39545,1.39555,1.39544,1.39545,201000000.0
2005-11-15 06:33:00,1.39547,1.39562,1.39542,1.39542,302500000.0
2005-11-15 06:34:00,1.39547,1.39564,1.3954,1.39554,181700000.0
2005-11-15 06:35:00,1.3954,1.39567,1.39539,1.39548,132300000.0
2005-11-15 06:36:00,1.39552,1.39569,1.39552,1.39561,73100000.0
2005-11-15 06:37:00,1.39561,1.39569,1.39558,1.39563,207100000.0
2005-11-15 06:38:00,1.39564,1.39586,1.39561,1.39563,147200000.0
2005-11-15 06:39:00,1.39571,1.39576,1.39566,1.39571,29700000.0
2005-11-15 06:40:00,1.39568,1.39574,1.39553,1.39564,114500000.0
2005-11-15 06:41:00,1.39563,1.39571,1.39556,1.39569,193700002.0
2005-11-15 06:43:00,1.39566,1.3957,1.39558,1.39567,153600000.0
2005-11-15 06:44:00,1.39563,1.39563,1.39543,1.3955,315400001.0
2005-11-15 06:45:00,1.39554,1.39559,1.39544,1.39559,229800000.0
2005-11-15 06:46:00,1.39554,1.39562,1.39547,1.39554,221100000.0
2005-11-15 06:47:00,1.39542,1.3955,1.39532,1.39545,270400000.0
2005-11-15 06:48:00,1.39529,1.39552,1.39527,1.39542,32600000.0
2005-11-15 06:49:00,1.39537,1.39562,1.39529,1.39539,268300000.0
2005-11-15 06:50:00,1.39553,1.39566,1.39542,1.39549,25400000.0
2005-11-15 06:51:00,1.39565,1.39565,1.39514,1.39542,34000000.0
2005-11-15 06:52:00,1.39531,1.39547,1.39531,1.39531,260900000.0
2005-11-15 06:53:00,1.39534,1.3956,1.39531,1.39539,249100001.0
2005-11-15 06:54:00,1.39531,1.39552,1.39509,1.39509,401300000.0
2005-11-15 06:55:00,1.39514,1.39524,1.39504,1.39516,349100002.0
2005-11-15 06:56:00,1.39525,1.39544,1.39523,1.3954,26200000.0
2005-11-15 06:57:00,1.39546,1.39547,1.39534,1.39534,63500000.0
2005-11-15 06:58:00,1.39533,1.39551,1.39531,1.3954,231600001.0
2005-11-15 06:59:00,1.39537,1.39565,1.39533,1.39549,304000000.0
2005-11-15 07:00:00,1.39561,1.39563,1.3955,1.39557,130500000.0
2005-11-15 07:01:00,1.39544,1.39566,1.39541,1.39556,329300000.0
2005-11-15 07:02:00,1.39563,1.39572,1.39545,1.39556,368700000.0
2005-11-15 07:03:00,1.39545,1.39552,1.39537,1.39545,179900000.0
2005-11-15 07:04:00,1.39542,1.39551,1.39527,1.39542,315900001.0
2005-11-15 07:05:00,1.39555,1.39555,1.39539,1.39545,118800000.0
2005-11-15 07:06:00,1.39548,1.39562,1.39539,1.39556,195800000.0
2005-11-15 07:07:00,1.39561,1.39564,1.39544,1.39557,176100000.0
2005-11-15 07:08:00,1.39559,1.39569,1.39544,1.39554,268200001.0
2005-11-15 07:09:00,1.39556,1.39559,1.39544,1.39544,225800001.0
2005-11-15 07:10:00,1.39568,1.39571,1.39551,1.39554,444300000.0
2005-11-15 07:11:00,1.39556,1.39563,1.39553,1.39558,360400000.0
2005-11-15 07:12:00,1.39556,1.39577,1.3955,1.39577,272800001.0
2005-11-15 07:13:00,1.39578,1.39578,1.39554,1.39561,234400000.0
2005-11-15 07:14:00,1.39568,1.39573,1.39554,1.39559,535000001.0
2005-11-15 07:15:00,1.39588,1.39591,1.39562,1.3959,219500000.0
2005-11-15 07:16:00,1.39571,1.39581,1.39566,1.39578,190000000.0
2005-11-15 07:17:00,1.39556,1.39556,1.39529,1.39531,199900000.0
2005-11-15 07:18:00,1.39529,1.39556,1.39511,1.39542,466300001.0
2005-11-15 07:19:00,1.39533,1.39539,1.39509,1.39532,306200000.0
2005-11-15 07:20:00,1.39536,1.39547,1.39515,1.39532,376500002.0
2005-11-15 07:21:00,1.39527,1.39549,1.39523,1.3953,256500000.0
2005-11-15 07:22:00,1.39539,1.39557,1.39532,1.39539,341600000.0
2005-11-15 07:23:00,1.39539,1.39554,1.39521,1.39538,405800000.0
2005-11-15 07:24:00,1.39532,1.3955,1.39527,1.39537,256500000.0
2005-11-15 07:25:00,1.3954,1.3955,1.39528,1.39546,355100001.0
2005-11-15 07:26:00,1.39543,1.39558,1.39533,1.39546,287200000.0
2005-11-15 07:27:00,1.39545,1.39556,1.39531,1.39553,205200000.0
2005-11-15 07:28:00,1.39548,1.39555,1.39543,1.39543,209800000.0
2005-11-15 07:29:00,1.3951,1.3951,1.395,1.395,481900000.0
2005-11-15 07:30:00,1.39532,1.39545,1.39523,1.39539,481900000.0
2005-11-15 07:31:00,1.39533,1.39554,1.39531,1.39539,235200000.0
2005-11-15 07:32:00,1.39534,1.39539,1.39514,1.3953,414400000.0
2005-11-15 07:33:00,1.39524,1.39534,1.3951,1.39523,439900002.0
2005-11-15 07:34:00,1.39529,1.39529,1.39505,1.39509,296400001.0
2005-11-15 07:35:00,1.39497,1.39521,1.39497,1.39512,310900003.0
2005-11-15 07:36:00,1.39522,1.39522,1.39497,1.39514,403200001.0
2005-11-15 07:37:00,1.39514,1.39524,1.39497,1.39507,201300001.0
2005-11-15 07:38:00,1.39506,1.39526,1.39506,1.39524,39800000.0
2005-11-15 07:39:00,1.39511,1.39533,1.39504,1.39527,397000002.0
2005-11-15 07:40:00,1.39519,1.39531,1.39506,1.39514,366200000.0
2005-11-15 07:41:00,1.39512,1.39534,1.39506,1.39522,602700002.0
2005-11-15 07:42:00,1.3953,1.39532,1.39511,1.39525,302100000.0
2005-11-15 07:43:00,1.39516,1.39532,1.39509,1.39521,218300002.0
2005-11-15 07:44:00,1.3952,1.3952,1.39499,1.39502,356800000.0
2005-11-15 07:45:00,1.39507,1.39517,1.39495,1.395,411100002.0
2005-11-15 07:46:00,1.39502,1.39512,1.39492,1.39499,412200001.0
2005-11-15 07:47:00,1.39494,1.39536,1.39487,1.39492,686500001.0
2005-11-15 07:48:00,1.39497,1.3952,1.3949,1.39497,734500002.0
2005-11-15 07:49:00,1.39497,1.39512,1.39482,1.39502,686400002.0
2005-11-15 07:50:00,1.39497,1.39512,1.39485,1.39495,563500000.0
2005-11-15 07:51:00,1.3955,1.3957,1.3954,1.3955,418400002.0
2005-11-15 07:52:00,1.39498,1.395,1.39473,1.39477,418400002.0
2005-11-15 07:53:00,1.3946,1.39493,1.39448,1.39473,533000001.0
2005-11-15 07:54:00,1.3947,1.39482,1.39458,1.39461,335400002.0
2005-11-15 07:55:00,1.39455,1.39471,1.39444,1.39445,390700001.0
2005-11-15 07:56:00,1.39443,1.39467,1.39431,1.39448,702100000.0
2005-11-15 07:57:00,1.39459,1.39479,1.39447,1.39457,576700002.0
2005-11-15 07:58:00,1.39461,1.39469,1.39444,1.39452,761000000.0
2005-11-15 07:59:00,1.39476,1.39496,1.39466,1.3948,464600001.0
2005-11-15 08:00:00,1.39491,1.39504,1.39478,1.39496,372400001.0
2005-11-15 08:01:00,1.39485,1.39518,1.3948,1.39495,481400000.0
2005-11-15 08:02:00,1.39493,1.39507,1.39487,1.395,240000000.0
2005-11-15 08:03:00,1.39498,1.39505,1.39482,1.395,505100003.0
2005-11-15 08:04:00,1.3949,1.39508,1.39485,1.39507,387600000.0
2005-11-15 08:05:00,1.39512,1.39512,1.39495,1.39495,226800000.0
2005-11-15 08:06:00,1.39512,1.39512,1.39464,1.39491,674700001.0
2005-11-15 08:07:00,1.39479,1.39498,1.39472,1.3949,497100002.0
2005-11-15 08:08:00,1.39494,1.39505,1.39483,1.39505,403600000.0
2005-11-15 08:09:00,1.39512,1.39531,1.39496,1.39513,528100001.0
2005-11-15 08:10:00,1.39512,1.39527,1.39492,1.39525,594200000.0
2005-11-15 08:11:00,1.39503,1.39518,1.39485,1.39497,250600000.0
2005-11-15 08:12:00,1.39492,1.39505,1.39482,1.39498,454700001.0
2005-11-15 08:13:00,1.3951,1.39522,1.395,1.39512,236100000.0
2005-11-15 08:14:00,1.39517,1.39529,1.39517,1.39519,102800000.0
2005-11-15 08:15:00,1.39514,1.3953,1.3951,1.39521,255300000.0
2005-11-15 08:16:00,1.39519,1.39526,1.39509,1.39512,318200001.0
2005-11-15 08:17:00,1.39522,1.39534,1.39508,1.39509,272100000.0
2005-11-15 08:18:00,1.3951,1.39531,1.3951,1.3952,213300001.0
2005-11-15 08:19:00,1.39529,1.39538,1.39518,1.39526,282200000.0
2005-11-15 08:20:00,1.39522,1.39532,1.39509,1.39512,341500002.0
2005-11-15 08:21:00,1.39512,1.39537,1.39504,1.39519,523300003.0
2005-11-15 08:22:00,1.39504,1.39514,1.39497,1.39507,330500001.0
2005-11-15 08:23:00,1.39501,1.39506,1.39482,1.39482,274100000.0
2005-11-15 08:24:00,1.39486,1.39516,1.39479,1.39486,459700000.0
2005-11-15 08:25:00,1.39476,1.3948,1.39449,1.39449,571300002.0
2005-11-15 08:26:00,1.39461,1.39493,1.39459,1.39469,319500000.0
2005-11-15 08:27:00,1.39473,1.39487,1.39466,1.39477,385300002.0
2005-11-15 08:28:00,1.39478,1.39495,1.39471,1.39495,605700000.0
2005-11-15 08:29:00,1.39488,1.39503,1.3948,1.39492,421400000.0
2005-11-15 08:30:00,1.3949,1.39502,1.39482,1.39497,505800003.0
2005-11-15 08:31:00,1.39507,1.39516,1.39488,1.39498,283900000.0
2005-11-15 08:32:00,1.39493,1.39505,1.39485,1.39497,268700001.0
2005-11-15 08:33:00,1.39499,1.39508,1.39496,1.39508,174600000.0
2005-11-15 08:34:00,1.39509,1.39515,1.39492,1.39494,706200005.0
2005-11-15 08:35:00,1.39497,1.39514,1.39494,1.39502,491700001.0
2005-11-15 08:36:00,1.39505,1.39536,1.39501,1.39518,370000001.0
2005-11-15 08:37:00,1.39499,1.39521,1.39494,1.39514,280200000.0
2005-11-15 08:38:00,1.39518,1.39535,1.39507,1.39518,311200001.0
2005-11-15 08:39:00,1.39529,1.39545,1.39517,1.3953,567700003.0
2005-11-15 08:40:00,1.39521,1.39548,1.39521,1.39521,389500000.0
2005-11-15 08:41:00,1.39539,1.39551,1.39516,1.39539,460900000.0
2005-11-15 08:42:00,1.39534,1.39549,1.39514,1.3952,453900000.0
2005-11-15 08:43:00,1.39531,1.39568,1.39528,1.39536,290400001.0
2005-11-15 08:44:00,1.39539,1.39555,1.39527,1.3953,463600000.0
2005-11-15 08:45:00,1.39554,1.39584,1.39541,1.39544,611200001.0
2005-11-15 08:46:00,1.3954,1.39553,1.39519,1.39544,794800000.0
2005-11-15 08:47:00,1.39552,1.39562,1.39543,1.39549,580900003.0
2005-11-15 08:48:00,1.395,1.3951,1.3949,1.395,493900001.0
2005-11-15 08:49:00,1.39547,1.39567,1.39538,1.39545,493900001.0
2005-11-15 08:50:00,1.39564,1.39576,1.39547,1.39564,486100000.0
2005-11-15 08:51:00,1.39552,1.39569,1.39529,1.39539,526700001.0
2005-11-15 08:52:00,1.39549,1.39564,1.39527,1.39538,622100000.0
2005-11-15 08:53:00,1.39546,1.39548,1.3951,1.39528,480200001.0
2005-11-15 08:54:00,1.39524,1.3954,1.39512,1.39522,696400000.0
2005-11-15 08:55:00,1.39526,1.39534,1.39496,1.39505,593300003.0
2005-11-15 08:56:00,1.39501,1.3953,1.3949,1.39508,587100000.0
2005-11-15 08:57:00,1.39509,1.3953,1.39497,1.39509,495500001.0
2005-11-15 08:58:00,1.3951,1.39534,1.39492,1.39504,546500004.0
2005-11-15 08:59:00,1.39497,1.3951,1.39488,1.3949,353800000.0
2005-11-15 09:00:00,1.39492,1.3951,1.39472,1.3949,448900001.0
2005-11-15 09:01:00,1.39489,1.39516,1.39468,1.39482,413000002.0
2005-11-15 09:02:00,1.39482,1.39506,1.39478,1.3949,632800001.0
2005-11-15 09:03:00,1.3951,1.39529,1.39498,1.3951,608800001.0
2005-11-15 09:04:00,1.39532,1.39547,1.39509,1.39522,606000001.0
2005-11-15 09:05:00,1.39493,1.39505,1.39477,1.39482,544300000.0
2005-11-15 09:06:00,1.39483,1.39506,1.39458,1.39486,610500004.0
2005-11-15 09:07:00,1.39482,1.39496,1.39469,1.39492,334100000.0
2005-11-15 09:08:00,1.39492,1.395,1.39471,1.39486,171300000.0
2005-11-15 09:09:00,1.39497,1.39519,1.39493,1.39517,300200002.0
2005-11-15 09:10:00,1.39524,1.39532,1.39497,1.39497,377200000.0
2005-11-15 09:11:00,1.39488,1.3951,1.39468,1.39496,560400000.0
2005-11-15 09:12:00,1.39508,1.39538,1.39506,1.3951,453700000.0
2005-11-15 09:13:00,1.39513,1.39543,1.39512,1.39513,507900001.0
2005-11-15 09:14:00,1.3951,1.39534,1.39507,1.39521,295600000.0
2005-11-15 09:15:00,1.39501,1.39517,1.39482,1.39508,432500002.0
2005-11-15 09:16:00,1.3951,1.3952,1.39499,1.39518,492700000.0
2005-11-15 09:17:00,1.39522,1.39572,1.39522,1.3955,547200000.0
2005-11-15 09:18:00,1.39546,1.39578,1.39546,1.3957,212400001.0
2005-11-15 09:19:00,1.39612,1.39638,1.39591,1.39617,481200000.0
2005-11-15 09:20:00,1.39605,1.39612,1.39596,1.39606,305900000.0
2005-11-15 09:21:00,1.39595,1.39595,1.39565,1.39567,334800000.0
2005-11-15 09:22:00,1.39555,1.39587,1.39555,1.39572,309600000.0
2005-11-15 09:23:00,1.39587,1.39587,1.39566,1.39573,319300000.0
2005-11-15 09:24:00,1.39562,1.39562,1.39516,1.39519,309100001.0
2005-11-15 09:25:00,1.39527,1.39538,1.39514,1.39526,412100001.0
2005-11-15 09:26:00,1.39518,1.39528,1.39504,1.39509,543700000.0
2005-11-15 09:27:00,1.39498,1.39522,1.39492,1.39497,357500002.0
2005-11-15 09:28:00,1.39489,1.39502,1.39469,1.39483,524600002.0
2005-11-15 09:29:00,1.39481,1.39484,1.39458,1.39473,496000003.0
2005-11-15 09:30:00,1.39488,1.3953,1.39483,1.39513,716300002.0
2005-11-15 09:31:00,1.39529,1.39552,1.39518,1.39537,353700000.0
2005-11-15 09:32:00,1.39534,1.39537,1.39514,1.39533,413500000.0
2005-11-15 09:33:00,1.39529,1.39529,1.39497,1.39497,300800002.0
2005-11-15 09:34:00,1.39499,1.39509,1.39489,1.39491,439900001.0
2005-11-15 09:35:00,1.39485,1.39516,1.39485,1.39497,289200000.0
2005-11-15 09:36:00,1.39482,1.39482,1.39448,1.39458,488100002.0
2005-11-15 09:37:00,1.39464,1.39468,1.39442,1.39461,392500000.0
2005-11-15 09:38:00,1.3945,1.39477,1.3945,1.39464,425800001.0
2005-11-15 09:39:00,1.39471,1.3949,1.39468,1.39479,442700003.0
2005-11-15 09:40:00,1.39477,1.39492,1.39462,1.39467,391000002.0
2005-11-15 09:41:00,1.39475,1.3949,1.39469,1.39487,521900000.0
2005-11-15 09:42:00,1.39498,1.39528,1.39489,1.39497,477500000.0
2005-11-15 09:43:00,1.39518,1.39536,1.39514,1.3953,312000002.0
2005-11-15 09:44:00,1.39509,1.39528,1.39497,1.395,475700000.0
2005-11-15 09:45:00,1.39522,1.39535,1.39511,1.39531,542000000.0
2005-11-15 09:46:00,1.39525,1.39525,1.39503,1.39508,293700000.0
2005-11-15 09:47:00,1.39519,1.3953,1.39496,1.39503,412100001.0
2005-11-15 09:48:00,1.39499,1.39519,1.39489,1.39492,387500003.0
2005-11-15 09:49:00,1.395,1.39541,1.395,1.39521,586400001.0
2005-11-15 09:50:00,1.39506,1.39522,1.39497,1.39512,495600001.0
2005-11-15 09:51:00,1.39516,1.39539,1.39508,1.39528,516300003.0
2005-11-15 09:52:00,1.39525,1.39537,1.3951,1.3952,559100002.0
2005-11-15 09:53:00,1.39525,1.39556,1.39525,1.39554,344100000.0
2005-11-15 09:54:00,1.39542,1.39559,1.39526,1.39538,518400000.0
2005-11-15 09:55:00,1.39528,1.3955,1.39517,1.39537,478100000.0
2005-11-15 09:56:00,1.39532,1.39532,1.39497,1.39498,406500001.0
2005-11-15 09:57:00,1.39495,1.39495,1.39428,1.39428,603700000.0
2005-11-15 09:58:00,1.3942,1.3945,1.39401,1.39434,813800002.0
2005-11-15 09:59:00,1.39434,1.39468,1.39422,1.39461,722300002.0
2005-11-15 10:00:00,1.39457,1.39463,1.39437,1.39442,251800000.0
2005-11-15 10:01:00,1.3947,1.3947,1.39436,1.39461,694500002.0
2005-11-15 10:02:00,1.39469,1.39472,1.39439,1.39452,608300001.0
2005-11-15 10:03:00,1.39442,1.39469,1.39434,1.39469,409200003.0
2005-11-15 10:04:00,1.39476,1.39501,1.39466,1.39499,404500000.0
2005-11-15 10:05:00,1.39483,1.39503,1.39476,1.39489,421700001.0
2005-11-15 10:06:00,1.39495,1.3953,1.39489,1.3952,539800002.0
2005-11-15 10:07:00,1.39498,1.39538,1.39492,1.39509,592900002.0
2005-11-15 10:08:00,1.39518,1.39549,1.39518,1.39521,497100005.0
2005-11-15 10:09:00,1.39528,1.39538,1.39499,1.39538,520300001.0
2005-11-15 10:10:00,1.39516,1.39516,1.39473,1.39473,338100000.0
2005-11-15 10:11:00,1.39484,1.39496,1.39477,1.3948,404400002.0
2005-11-15 10:12:00,1.39487,1.39496,1.39467,1.3949,447600002.0
2005-11-15 10:13:00,1.39493,1.39506,1.39472,1.39498,468000001.0
2005-11-15 10:14:00,1.39505,1.39525,1.39496,1.39522,561700000.0
2005-11-15 10:15:00,1.39524,1.39541,1.39516,1.39518,396600000.0
2005-11-15 10:16:00,1.3952,1.39532,1.39508,1.3952,373400001.0
2005-11-15 10:17:00,1.39507,1.39526,1.39484,1.39501,349900000.0
2005-11-15 10:18:00,1.39523,1.39552,1.39523,1.39546,458500001.0
2005-11-15 10:19:00,1.39555,1.39558,1.39545,1.39555,299200000.0
2005-11-15 10:20:00,1.39544,1.39579,1.39544,1.3957,510500001.0
2005-11-15 10:21:00,1.39571,1.39577,1.39549,1.39552,360900000.0
2005-11-15 10:22:00,1.39562,1.39588,1.39556,1.39579,372200000.0
2005-11-15 10:23:00,1.39579,1.39629,1.39579,1.39616,479800001.0
2005-11-15 10:24:00,1.39637,1.39657,1.39607,1.39607,494100002.0
2005-11-15 10:25:00,1.396,1.39612,1.39575,1.39612,369800001.0
2005-11-15 10:26:00,1.39615,1.39621,1.3958,1.39621,539400002.0
2005-11-15 10:27:00,1.39626,1.39633,1.39599,1.39616,514800001.0
2005-11-15 10:28:00,1.39606,1.39613,1.3959,1.39597,666200001.0
2005-11-15 10:29:00,1.39593,1.3961,1.39582,1.39597,510200001.0
2005-11-15 10:30:00,1.3961,1.3963,1.39594,1.39623,672800001.0
2005-11-15 10:31:00,1.39604,1.39632,1.39597,1.39606,534200001.0
2005-11-15 10:32:00,1.39591,1.39642,1.39591,1.39595,540400000.0
2005-11-15 10:33:00,1.39615,1.39639,1.39595,1.39609,465100002.0
2005-11-15 10:34:00,1.39613,1.39639,1.39611,1.39627,408700000.0
2005-11-15 10:35:00,1.3963,1.39639,1.39612,1.39612,518100002.0
2005-11-15 10:36:00,1.39627,1.39646,1.39608,1.39631,494400000.0
2005-11-15 10:37:00,1.39633,1.39633,1.39599,1.39608,499000001.0
2005-11-15 10:38:00,1.39598,1.39635,1.39598,1.39606,382800001.0
2005-11-15 10:39:00,1.39607,1.39617,1.39585,1.39596,485500000.0
2005-11-15 10:40:00,1.39579,1.39609,1.39567,1.39609,361200001.0
2005-11-15 10:41:00,1.39617,1.39631,1.39585,1.39602,692700002.0
2005-11-15 10:42:00,1.39626,1.39635,1.39614,1.39634,395800001.0
2005-11-15 10:43:00,1.3964,1.39665,1.39608,1.39638,489800002.0
2005-11-15 10:44:00,1.39678,1.39701,1.39644,1.39647,549900001.0
2005-11-15 10:45:00,1.39651,1.39676,1.39637,1.39671,549100001.0
2005-11-15 10:46:00,1.39688,1.39697,1.3966,1.39675,340100002.0
2005-11-15 10:47:00,1.39675,1.39691,1.39666,1.39668,383500002.0
2005-11-15 10:48:00,1.39652,1.39669,1.39634,1.39649,577400001.0
2005-11-15 10:49:00,1.39645,1.39651,1.39615,1.39617,380800002.0
2005-11-15 10:50:00,1.39617,1.39646,1.39607,1.39642,585600001.0
2005-11-15 10:51:00,1.39639,1.39671,1.39633,1.39642,494500001.0
2005-11-15 10:52:00,1.39639,1.39649,1.39627,1.39634,325500000.0
2005-11-15 10:53:00,1.39624,1.39635,1.39613,1.39627,362300000.0
2005-11-15 10:54:00,1.39633,1.39648,1.39624,1.39634,463200003.0
2005-11-15 10:55:00,1.39639,1.39662,1.39619,1.39654,433800000.0
2005-11-15 10:56:00,1.39653,1.39658,1.39623,1.3964,474600000.0
2005-11-15 10:57:00,1.39641,1.39652,1.39625,1.39629,342400000.0
2005-11-15 10:58:00,1.39627,1.39647,1.39614,1.3963,398300001.0
2005-11-15 10:59:00,1.39617,1.39659,1.39616,1.3962,857100004.0
2005-11-15 11:00:00,1.39639,1.39656,1.3963,1.3965,537300001.0
2005-11-15 11:01:00,1.39644,1.39659,1.39621,1.39632,553500001.0
2005-11-15 11:02:00,1.39629,1.39657,1.3961,1.39612,529900001.0
2005-11-15 11:03:00,1.39604,1.39621,1.39598,1.39606,289300001.0
2005-11-15 11:04:00,1.39604,1.39623,1.39586,1.39612,587100002.0
2005-11-15 11:05:00,1.39608,1.39631,1.39592,1.39592,473200002.0
2005-11-15 11:06:00,1.39599,1.39617,1.39588,1.39605,632200001.0
2005-11-15 11:07:00,1.39589,1.39589,1.39557,1.39577,257900000.0
2005-11-15 11:08:00,1.39594,1.39617,1.39588,1.39592,340800000.0
2005-11-15 11:09:00,1.39596,1.39614,1.3958,1.39594,383800002.0
2005-11-15 11:10:00,1.39597,1.39606,1.39581,1.39588,492900001.0
2005-11-15 11:11:00,1.39587,1.39609,1.39577,1.39586,538200001.0
2005-11-15 11:12:00,1.39572,1.39609,1.39572,1.39609,548000001.0
2005-11-15 11:13:00,1.39609,1.39609,1.39588,1.39595,344600000.0
2005-11-15 11:14:00,1.39606,1.39644,1.39606,1.39625,492600004.0
2005-11-15 11:15:00,1.39624,1.39637,1.39581,1.39581,556300002.0
2005-11-15 11:16:00,1.39578,1.39596,1.39567,1.39592,519900004.0
2005-11-15 11:17:00,1.3959,1.3959,1.3956,1.39565,403300000.0
2005-11-15 11:18:00,1.3956,1.39572,1.39538,1.39547,364500000.0
2005-11-15 11:19:00,1.39555,1.3958,1.39546,1.39551,397800000.0
2005-11-15 11:20:00,1.39536,1.39555,1.39518,1.39528,639600002.0
2005-11-15 11:21:00,1.39531,1.39542,1.39507,1.39527,622500003.0
2005-11-15 11:22:00,1.39513,1.3956,1.39513,1.39541,546300002.0
2005-11-15 11:23:00,1.3953,1.39555,1.39514,1.39537,490600002.0
2005-11-15 11:24:00,1.39548,1.39573,1.39546,1.39566,429700003.0
2005-11-15 11:25:00,1.39561,1.39587,1.39559,1.39587,427000001.0
2005-11-15 11:26:00,1.39563,1.39563,1.39537,1.39547,561400001.0
2005-11-15 11:27:00,1.39535,1.39543,1.39498,1.39514,585600002.0
2005-11-15 11:28:00,1.39544,1.39585,1.39538,1.39585,392800003.0
2005-11-15 11:29:00,1.39579,1.39594,1.39562,1.3958,498100002.0
2005-11-15 11:30:00,1.39563,1.39573,1.3954,1.39558,400400000.0
2005-11-15 11:31:00,1.3953,1.39582,1.39521,1.39547,614400005.0
2005-11-15 11:32:00,1.39554,1.39593,1.39547,1.39568,438400000.0
2005-11-15 11:33:00,1.39562,1.39576,1.39551,1.39566,454800001.0
2005-11-15 11:34:00,1.39571,1.3958,1.39544,1.3955,634100004.0
2005-11-15 11:35:00,1.39567,1.3959,1.39557,1.39576,522500000.0
2005-11-15 11:36:00,1.3958,1.39596,1.39573,1.39588,472200001.0
2005-11-15 11:37:00,1.39578,1.39605,1.39577,1.39595,450900000.0
2005-11-15 11:38:00,1.39576,1.39587,1.39517,1.39517,527600000.0
2005-11-15 11:39:00,1.39525,1.39544,1.39508,1.39508,650200002.0
2005-11-15 11:40:00,1.3952,1.39533,1.39506,1.39518,672000001.0
2005-11-15 11:41:00,1.39513,1.39527,1.39489,1.39505,823200004.0
2005-11-15 11:42:00,1.39513,1.39529,1.39495,1.3951,531400000.0
2005-11-15 11:43:00,1.39522,1.39543,1.3952,1.39521,551800000.0
2005-11-15 11:44:00,1.39527,1.39534,1.39497,1.39505,682100004.0
2005-11-15 11:45:00,1.39512,1.39523,1.39493,1.39519,554300001.0
2005-11-15 11:46:00,1.39516,1.39533,1.39511,1.39533,496800001.0
2005-11-15 11:47:00,1.39528,1.39554,1.39516,1.39541,445600001.0
2005-11-15 11:48:00,1.39535,1.3955,1.39514,1.39537,612900000.0
2005-11-15 11:49:00,1.3956,1.39576,1.39548,1.39562,423600000.0
2005-11-15 11:50:00,1.39556,1.39573,1.39544,1.3957,320000000.0
2005-11-15 11:51:00,1.39573,1.396,1.3957,1.39579,184600000.0
2005-11-15 11:52:00,1.39572,1.39595,1.3957,1.39578,212800000.0
2005-11-15 11:53:00,1.39587,1.39608,1.39583,1.39599,209200000.0
2005-11-15 11:54:00,1.39591,1.39604,1.39576,1.39586,297200001.0
2005-11-15 11:55:00,1.39593,1.39602,1.39576,1.39592,493700000.0
2005-11-15 11:56:00,1.39606,1.39625,1.39595,1.39623,434800000.0
2005-11-15 11:57:00,1.39617,1.39631,1.39594,1.39612,486300001.0
2005-11-15 11:58:00,1.39615,1.39618,1.3958,1.39588,419300000.0
2005-11-15 11:59:00,1.39589,1.39606,1.39559,1.39572,404400001.0
2005-11-15 12:00:00,1.39573,1.39583,1.39515,1.39548,522300001.0
2005-11-15 12:01:00,1.39527,1.39551,1.3952,1.39526,540800001.0
2005-11-15 12:02:00,1.39514,1.39531,1.3949,1.39516,395200001.0
2005-11-15 12:03:00,1.39528,1.39553,1.39507,1.39534,343500000.0
2005-11-15 12:04:00,1.39502,1.39573,1.39488,1.39551,364000000.0
2005-11-15 12:05:00,1.39558,1.39562,1.39526,1.39549,357900001.0
2005-11-15 12:06:00,1.3955,1.39574,1.39541,1.3956,367800000.0
2005-11-15 12:07:00,1.39556,1.39562,1.39513,1.39534,305500001.0
2005-11-15 12:08:00,1.39539,1.39539,1.39504,1.39521,520800001.0
2005-11-15 12:09:00,1.39533,1.39538,1.39503,1.39535,435700002.0
2005-11-15 12:10:00,1.39547,1.39586,1.39547,1.39575,389300001.0
2005-11-15 12:11:00,1.39575,1.39587,1.39553,1.39574,204000000.0
2005-11-15 12:12:00,1.39575,1.39593,1.39561,1.39575,212000000.0
2005-11-15 12:13:00,1.39553,1.39571,1.39527,1.39543,567300003.0
2005-11-15 12:14:00,1.39525,1.39566,1.39507,1.39566,594400000.0
2005-11-15 12:15:00,1.39548,1.39557,1.39513,1.39513,298500000.0
2005-11-15 12:16:00,1.39498,1.39517,1.39488,1.39499,440700001.0
2005-11-15 12:17:00,1.39495,1.39522,1.39495,1.39512,195100000.0
2005-11-15 12:18:00,1.39509,1.39531,1.39491,1.39531,307100002.0
2005-11-15 12:19:00,1.39532,1.39532,1.39497,1.39519,465800001.0
2005-11-15 12:20:00,1.39524,1.39536,1.39508,1.39525,410100001.0
2005-11-15 12:21:00,1.3953,1.39552,1.39507,1.3955,438600001.0
2005-11-15 12:22:00,1.39546,1.39546,1.39511,1.39537,303200000.0
2005-11-15 12:23:00,1.39539,1.39553,1.39527,1.3953,398100002.0
2005-11-15 12:24:00,1.39498,1.39554,1.39498,1.3952,623400000.0
2005-11-15 12:25:00,1.39536,1.39545,1.39516,1.39524,389300000.0
2005-11-15 12:26:00,1.39514,1.39532,1.39489,1.39492,502800003.0
2005-11-15 12:27:00,1.39466,1.39466,1.39415,1.39419,524200004.0
2005-11-15 12:28:00,1.39422,1.39491,1.39422,1.39479,534500001.0
2005-11-15 12:29:00,1.3949,1.39506,1.39474,1.39478,666300001.0
2005-11-15 12:30:00,1.39469,1.39476,1.39445,1.39468,660800004.0
2005-11-15 12:31:00,1.39461,1.39488,1.39442,1.39469,608200000.0
2005-11-15 12:32:00,1.39463,1.39463,1.39416,1.39418,659200001.0
2005-11-15 12:33:00,1.39423,1.39438,1.39415,1.39437,44500000.0
2005-11-15 12:34:00,1.39428,1.39464,1.3942,1.39439,655400002.0
2005-11-15 12:35:00,1.39429,1.39437,1.39408,1.39427,587500002.0
2005-11-15 12:36:00,1.39422,1.39442,1.3942,1.39432,386600000.0
2005-11-15 12:37:00,1.39437,1.39438,1.39417,1.39426,508000001.0
2005-11-15 12:38:00,1.39424,1.39437,1.39411,1.39415,682900000.0
2005-11-15 12:39:00,1.3938,1.39426,1.39372,1.39397,460700000.0
2005-11-15 12:40:00,1.39404,1.39432,1.39403,1.39426,552100002.0
2005-11-15 12:41:00,1.39428,1.39528,1.39419,1.3951,260600000.0
2005-11-15 12:42:00,1.3951,1.39524,1.39474,1.39487,378600001.0
2005-11-15 12:43:00,1.39473,1.39496,1.39457,1.39461,482600000.0
2005-11-15 12:44:00,1.39446,1.3945,1.39402,1.39434,416000000.0
2005-11-15 12:45:00,1.3941,1.39437,1.39393,1.39437,467700002.0
2005-11-15 12:46:00,1.39441,1.39492,1.39436,1.39492,487400002.0
2005-11-15 12:47:00,1.39485,1.39507,1.39448,1.39448,332000000.0
2005-11-15 12:48:00,1.39444,1.3948,1.39432,1.39456,483800004.0
2005-11-15 12:49:00,1.39442,1.39452,1.39407,1.3941,504500001.0
2005-11-15 12:50:00,1.39396,1.39406,1.39364,1.39366,483900000.0
2005-11-15 12:51:00,1.39383,1.39447,1.39382,1.39424,445600003.0
2005-11-15 12:52:00,1.39427,1.39455,1.39421,1.39438,352200001.0
2005-11-15 12:53:00,1.39427,1.39439,1.39398,1.39439,260700001.0
2005-11-15 12:54:00,1.39438,1.39465,1.39426,1.39446,458900001.0
2005-11-15 12:55:00,1.39436,1.39437,1.39409,1.39415,390100000.0
2005-11-15 12:56:00,1.39408,1.39424,1.3939,1.39406,443500001.0
2005-11-15 12:57:00,1.39421,1.39434,1.39387,1.3942,496100001.0
2005-11-15 12:58:00,1.39394,1.39417,1.39383,1.39394,372400003.0
2005-11-15 12:59:00,1.39394,1.39408,1.39378,1.39396,740700005.0
2005-11-15 13:00:00,1.39404,1.39415,1.39392,1.3941,263200002.0
2005-11-15 13:01:00,1.39396,1.39419,1.39387,1.39419,322000000.0
2005-11-15 13:02:00,1.39416,1.39456,1.39415,1.39448,382700003.0
2005-11-15 13:03:00,1.39457,1.39465,1.39412,1.39422,425600000.0
2005-11-15 13:04:00,1.39448,1.39473,1.39407,1.39442,271100000.0
2005-11-15 13:05:00,1.39427,1.3943,1.39419,1.39422,123100000.0
2005-11-15 13:06:00,1.39423,1.39423,1.39393,1.39407,400200001.0
2005-11-15 13:07:00,1.39407,1.39441,1.39407,1.3944,315200001.0
2005-11-15 13:08:00,1.39434,1.39434,1.39354,1.39354,224400001.0
2005-11-15 13:09:00,1.39361,1.39391,1.3935,1.39365,336000003.0
2005-11-15 13:10:00,1.39368,1.39379,1.39364,1.39365,138600000.0
2005-11-15 13:11:00,1.39354,1.39378,1.39334,1.39344,401400000.0
2005-11-15 13:12:00,1.39338,1.39356,1.39336,1.39347,275000000.0
2005-11-15 13:13:00,1.3935,1.39353,1.39335,1.39347,319300001.0
2005-11-15 13:14:00,1.39351,1.39367,1.39316,1.39335,345300000.0
2005-11-15 13:15:00,1.39333,1.39358,1.39315,1.39358,464200002.0
2005-11-15 13:16:00,1.39368,1.39386,1.39353,1.39363,124600000.0
2005-11-15 13:17:00,1.39363,1.39367,1.39317,1.39349,183400000.0
2005-11-15 13:18:00,1.39343,1.39391,1.39338,1.39391,350700003.0
2005-11-15 13:19:00,1.39374,1.39378,1.39331,1.39357,292300000.0
2005-11-15 13:20:00,1.39344,1.39363,1.39325,1.39356,188300000.0
2005-11-15 13:21:00,1.39347,1.39365,1.39347,1.39357,168800000.0
2005-11-15 13:22:00,1.39356,1.39394,1.39334,1.39374,268000002.0
2005-11-15 13:23:00,1.39368,1.39371,1.3934,1.39362,253900000.0
2005-11-15 13:24:00,1.39391,1.39424,1.39374,1.39424,228300000.0
2005-11-15 13:25:00,1.39406,1.39418,1.394,1.39404,149000000.0
2005-11-15 13:26:00,1.39406,1.39431,1.39402,1.39429,196200000.0
2005-11-15 13:27:00,1.39435,1.39497,1.39435,1.39497,278800000.0
2005-11-15 13:28:00,1.39508,1.39508,1.39463,1.39476,454100000.0
2005-11-15 13:29:00,1.3946,1.39479,1.39438,1.39445,610000001.0
2005-11-15 13:30:00,1.39449,1.39491,1.39435,1.39456,527400001.0
2005-11-15 13:31:00,1.39438,1.39489,1.3943,1.39457,583300002.0
2005-11-15 13:32:00,1.39457,1.3947,1.39453,1.39457,227600000.0
2005-11-15 13:33:00,1.39429,1.39429,1.39369,1.39369,446900001.0
2005-11-15 13:34:00,1.39369,1.39394,1.39364,1.39379,287800000.0
2005-11-15 13:35:00,1.39393,1.39418,1.39389,1.39407,414000001.0
2005-11-15 13:36:00,1.39399,1.39427,1.39393,1.39418,438300000.0
2005-11-15 13:37:00,1.39402,1.39429,1.39399,1.39411,497300002.0
2005-11-15 13:38:00,1.39419,1.39436,1.39409,1.3941,367800002.0
2005-11-15 13:39:00,1.39417,1.39441,1.39413,1.39421,250900000.0
2005-11-15 13:40:00,1.3941,1.39465,1.3941,1.39445,372500001.0
2005-11-15 13:41:00,1.39459,1.39459,1.39426,1.39434,207700001.0
2005-11-15 13:42:00,1.39434,1.39448,1.39427,1.39427,165100001.0
2005-11-15 13:43:00,1.39424,1.39424,1.39405,1.39421,137500000.0
2005-11-15 13:44:00,1.39413,1.39442,1.39413,1.39418,274400001.0
2005-11-15 13:45:00,1.39415,1.39451,1.39402,1.39421,503500000.0
2005-11-15 13:46:00,1.39414,1.39426,1.39403,1.39423,463000001.0
2005-11-15 13:47:00,1.39419,1.39425,1.39395,1.39408,533300001.0
2005-11-15 13:48:00,1.39388,1.39389,1.39367,1.39376,202000000.0
2005-11-15 13:49:00,1.39351,1.39354,1.39336,1.39341,210000000.0
2005-11-15 13:50:00,1.39336,1.3934,1.39323,1.39339,282500000.0
2005-11-15 13:51:00,1.39321,1.39342,1.39301,1.39326,235600000.0
2005-11-15 13:52:00,1.39327,1.39387,1.39327,1.39375,461100001.0
2005-11-15 13:53:00,1.39366,1.39403,1.39363,1.39398,512100000.0
2005-11-15 13:54:00,1.39386,1.39412,1.39375,1.39392,356500000.0
2005-11-15 13:55:00,1.39383,1.39386,1.39367,1.39382,319100000.0
2005-11-15 13:56:00,1.39392,1.39425,1.39389,1.39394,386800000.0
2005-11-15 13:57:00,1.39396,1.39399,1.39372,1.39388,350800001.0
2005-11-15 13:58:00,1.39376,1.39405,1.39371,1.39401,215200000.0
2005-11-15 13:59:00,1.39404,1.39426,1.39369,1.394,397700000.0
2005-11-15 14:00:00,1.39362,1.39386,1.39362,1.39378,297300001.0
2005-11-15 14:01:00,1.39366,1.39387,1.39356,1.39356,419000000.0
2005-11-15 14:02:00,1.39334,1.39351,1.39334,1.39338,293700000.0
2005-11-15 14:03:00,1.39334,1.3937,1.39334,1.39348,452200002.0
2005-11-15 14:04:00,1.39342,1.39357,1.39329,1.39333,389600000.0
2005-11-15 14:05:00,1.39319,1.39325,1.39271,1.39285,337500000.0
2005-11-15 14:06:00,1.39298,1.39323,1.39286,1.39311,422100004.0
2005-11-15 14:07:00,1.39329,1.39329,1.39297,1.39306,303000000.0
2005-11-15 14:08:00,1.39319,1.3935,1.39319,1.39319,353600001.0
2005-11-15 14:09:00,1.39328,1.39381,1.39328,1.39346,183100000.0
2005-11-15 14:10:00,1.39343,1.39358,1.39265,1.39286,258800001.0
2005-11-15 14:11:00,1.39298,1.39313,1.39224,1.39256,128900001.0
2005-11-15 14:12:00,1.39258,1.39276,1.39236,1.39276,234600000.0
2005-11-15 14:13:00,1.39281,1.39336,1.39281,1.3933,172600000.0
2005-11-15 14:14:00,1.39314,1.39334,1.39289,1.39334,211900000.0
2005-11-15 14:15:00,1.39336,1.39351,1.39286,1.39348,381500001.0
2005-11-15 14:16:00,1.39341,1.39344,1.39295,1.39301,180600001.0
2005-11-15 14:17:00,1.39307,1.39351,1.39283,1.39351,647500001.0
2005-11-15 14:18:00,1.39365,1.39398,1.39361,1.39361,367300001.0
2005-11-15 14:19:00,1.39347,1.39354,1.39323,1.39337,441600003.0
2005-11-15 14:20:00,1.39338,1.39347,1.39324,1.39347,225300000.0
2005-11-15 14:21:00,1.3957,1.396,1.3956,1.3959,648900003.0
2005-11-15 14:22:00,1.39338,1.39353,1.39308,1.39309,648900003.0
2005-11-15 14:23:00,1.39321,1.39326,1.39301,1.39317,169700000.0
2005-11-15 14:24:00,1.39324,1.39339,1.39296,1.39298,397600000.0
2005-11-15 14:25:00,1.39306,1.39332,1.39298,1.39309,571100002.0
2005-11-15 14:26:00,1.39308,1.39308,1.39271,1.39271,596000001.0
2005-11-15 14:27:00,1.39294,1.3931,1.39274,1.39305,389100002.0
2005-11-15 14:28:00,1.393,1.39307,1.39259,1.39299,63700000.0
2005-11-15 14:29:00,1.39307,1.39316,1.39294,1.39315,31100000.0
2005-11-15 14:30:00,1.39308,1.39308,1.39236,1.39294,44000000.0
2005-11-15 14:31:00,1.39268,1.39291,1.39265,1.39275,45200000.0
2005-11-15 14:32:00,1.39276,1.39276,1.3925,1.39266,37600000.0
2005-11-15 14:33:00,1.39246,1.39271,1.39244,1.39263,28800000.0
2005-11-15 14:34:00,1.39255,1.39257,1.39238,1.39257,34900000.0
2005-11-15 14:35:00,1.39276,1.39276,1.39258,1.39258,41200001.0
2005-11-15 14:36:00,1.39257,1.39257,1.39192,1.39192,38400000.0
2005-11-15 14:37:00,1.39261,1.39261,1.39222,1.39233,25600000.0
2005-11-15 14:38:00,1.392,1.39209,1.39161,1.39209,30200000.0
2005-11-15 14:39:00,1.39199,1.39247,1.39194,1.39219,35400000.0
2005-11-15 14:40:00,1.39232,1.39247,1.39223,1.39233,24600000.0
2005-11-15 14:41:00,1.39235,1.39256,1.39218,1.39255,35200000.0
2005-11-15 14:42:00,1.39226,1.39245,1.39175,1.39175,45300000.0
2005-11-15 14:43:00,1.39236,1.39256,1.39232,1.39243,48100000.0
2005-11-15 14:44:00,1.39246,1.39262,1.39239,1.39254,57300000.0
2005-11-15 14:45:00,1.39233,1.39248,1.39214,1.39226,57300000.0
2005-11-15 14:46:00,1.39248,1.39265,1.39237,1.3926,41300000.0
2005-11-15 14:47:00,1.39265,1.39274,1.39249,1.39272,21800000.0
2005-11-15 14:48:00,1.39255,1.39255,1.39217,1.39245,63100000.0
2005-11-15 14:49:00,1.39249,1.39284,1.39246,1.39246,42000000.0
2005-11-15 14:50:00,1.3923,1.39261,1.3923,1.39259,45800001.0
2005-11-15 14:51:00,1.39256,1.39266,1.39243,1.39251,34900000.0
2005-11-15 14:52:00,1.39244,1.39273,1.39244,1.39273,30800000.0
2005-11-15 14:53:00,1.39266,1.39277,1.39228,1.39255,38600000.0
2005-11-15 14:54:00,1.39277,1.3928,1.39234,1.39246,44400000.0
2005-11-15 14:55:00,1.39286,1.39305,1.39276,1.39284,36200000.0
2005-11-15 14:56:00,1.39303,1.39303,1.39287,1.39298,29600000.0
2005-11-15 14:57:00,1.39294,1.39294,1.39271,1.39284,33000000.0
2005-11-15 14:58:00,1.39285,1.39313,1.39285,1.3929,45000000.0
2005-11-15 14:59:00,1.39293,1.3935,1.39293,1.39342,42400000.0
2005-11-15 15:00:00,1.39354,1.3937,1.39319,1.39319,60000000.0
2005-11-15 15:01:00,1.39369,1.39393,1.39365,1.39376,41800000.0
2005-11-15 15:02:00,1.39387,1.394,1.39358,1.394,23000000.0
2005-11-15 15:03:00,1.3939,1.39407,1.39346,1.39371,37200000.0
2005-11-15 15:04:00,1.3937,1.3941,1.3937,1.3941,53800001.0
2005-11-15 15:05:00,1.39415,1.39419,1.39385,1.39412,32200000.0
2005-11-15 15:06:00,1.39421,1.39456,1.39378,1.39456,51800000.0
2005-11-15 15:07:00,1.39482,1.3949,1.39458,1.39485,56100000.0
2005-11-15 15:08:00,1.39464,1.39482,1.39461,1.39473,52400000.0
2005-11-15 15:09:00,1.39486,1.39512,1.39469,1.395,39000001.0
2005-11-15 15:10:00,1.39487,1.39509,1.39487,1.39487,40500000.0
2005-11-15 15:11:00,1.39515,1.39544,1.39512,1.39525,23400000.0
2005-11-15 15:12:00,1.39536,1.39566,1.39513,1.39544,28200000.0
2005-11-15 15:13:00,1.39568,1.39568,1.39506,1.39515,46600001.0
2005-11-15 15:14:00,1.39495,1.39544,1.39495,1.39511,50600001.0
2005-11-15 15:15:00,1.39509,1.3954,1.39487,1.3954,44800001.0
2005-11-15 15:16:00,1.39537,1.39571,1.39537,1.39568,37800000.0
2005-11-15 15:17:00,1.39562,1.39562,1.39541,1.39556,54000000.0
2005-11-15 15:18:00,1.39551,1.39569,1.39526,1.39565,45800000.0
2005-11-15 15:19:00,1.39556,1.39556,1.39527,1.3953,35600000.0
2005-11-15 15:20:00,1.39552,1.39594,1.39552,1.39592,26000000.0
2005-11-15 15:21:00,1.39597,1.39597,1.39574,1.39596,33000000.0
2005-11-15 15:22:00,1.39593,1.3961,1.3957,1.39588,45900000.0
2005-11-15 15:23:00,1.39594,1.39594,1.39573,1.39579,28200000.0
2005-11-15 15:24:00,1.39578,1.39581,1.39548,1.39548,32900000.0
2005-11-15 15:25:00,1.39553,1.39568,1.3954,1.3954,27700000.0
2005-11-15 15:26:00,1.39576,1.39593,1.39568,1.39593,26800000.0
2005-11-15 15:27:00,1.39601,1.39615,1.39587,1.39592,37400000.0
2005-11-15 15:28:00,1.39581,1.39584,1.39513,1.39513,25600000.0
2005-11-15 15:29:00,1.39527,1.39561,1.39507,1.39507,41900000.0
2005-11-15 15:30:00,1.3947,1.39511,1.39396,1.39511,23200000.0
2005-11-15 15:31:00,1.3951,1.39533,1.39474,1.39509,26000000.0
2005-11-15 15:32:00,1.39495,1.39509,1.39459,1.39491,46800000.0
2005-11-15 15:33:00,1.39459,1.39464,1.3941,1.39415,39800000.0
2005-11-15 15:34:00,1.39386,1.39417,1.39378,1.39386,36700000.0
2005-11-15 15:35:00,1.39376,1.39405,1.39366,1.39379,24200000.0
2005-11-15 15:36:00,1.39437,1.39473,1.39425,1.39459,38500000.0
2005-11-15 15:37:00,1.39472,1.3951,1.39469,1.39503,49900000.0
2005-11-15 15:38:00,1.39472,1.39488,1.39446,1.39468,44500000.0
2005-11-15 15:39:00,1.3949,1.39504,1.39434,1.39436,25800000.0
2005-11-15 15:40:00,1.39477,1.39499,1.39467,1.39474,30000000.0
2005-11-15 15:41:00,1.39487,1.39487,1.3945,1.39487,41800000.0
2005-11-15 15:42:00,1.39489,1.39499,1.39447,1.39462,39900000.0
2005-11-15 15:43:00,1.39492,1.39525,1.39479,1.39504,39000000.0
2005-11-15 15:44:00,1.39498,1.39561,1.39497,1.39527,23200000.0
2005-11-15 15:45:00,1.39505,1.39573,1.39505,1.39547,73700000.0
2005-11-15 15:46:00,1.39562,1.39571,1.39482,1.39482,30400000.0
2005-11-15 15:47:00,1.39479,1.39485,1.3943,1.3948,46900000.0
2005-11-15 15:48:00,1.3948,1.39485,1.3945,1.39485,30200000.0
2005-11-15 15:49:00,1.39476,1.39491,1.39457,1.39486,56100000.0
2005-11-15 15:50:00,1.39478,1.39493,1.39468,1.39481,33200000.0
2005-11-15 15:51:00,1.39484,1.39547,1.39484,1.39537,30800000.0
2005-11-15 15:52:00,1.39534,1.39536,1.39502,1.39508,32200000.0
2005-11-15 15:53:00,1.39486,1.39518,1.39478,1.39499,31500000.0
2005-11-15 15:54:00,1.39512,1.39512,1.39467,1.39467,23300000.0
2005-11-15 15:55:00,1.39487,1.39487,1.39421,1.39421,34200000.0
2005-11-15 15:56:00,1.39417,1.39423,1.39374,1.39414,32300000.0
2005-11-15 15:57:00,1.39401,1.39447,1.39401,1.3943,38900000.0
2005-11-15 15:58:00,1.39473,1.39481,1.39445,1.3948,25500000.0
2005-11-15 15:59:00,1.39498,1.39498,1.3947,1.39474,32400000.0
2005-11-15 16:00:00,1.39476,1.39483,1.39437,1.39469,33500000.0
2005-11-15 16:01:00,1.39471,1.39491,1.3947,1.39474,23200000.0
2005-11-15 16:02:00,1.39472,1.39503,1.39451,1.39503,33300000.0
2005-11-15 16:03:00,1.39511,1.39539,1.39511,1.39522,104900000.0
2005-11-15 16:04:00,1.39524,1.39553,1.3951,1.3952,30600000.0
2005-11-15 16:05:00,1.39546,1.39581,1.39544,1.39573,25200000.0
2005-11-15 16:06:00,1.39568,1.39568,1.39526,1.39541,41200000.0
2005-11-15 16:07:00,1.39549,1.39552,1.39533,1.39542,37200000.0
2005-11-15 16:08:00,1.39552,1.39561,1.39528,1.39561,25400000.0
2005-11-15 16:09:00,1.39561,1.39623,1.39559,1.39613,21800000.0
2005-11-15 16:10:00,1.39602,1.39602,1.39529,1.3956,32800000.0
2005-11-15 16:11:00,1.39536,1.39566,1.39533,1.39533,40400000.0
2005-11-15 16:12:00,1.39522,1.3955,1.39522,1.39535,49000001.0
2005-11-15 16:13:00,1.39519,1.39564,1.39506,1.39564,30800000.0
2005-11-15 16:14:00,1.39564,1.39589,1.39557,1.39587,54100001.0
2005-11-15 16:15:00,1.39547,1.3956,1.3954,1.3956,47000000.0
2005-11-15 16:16:00,1.39548,1.39594,1.39548,1.39579,37600000.0
2005-11-15 16:17:00,1.3955,1.39572,1.39533,1.39562,47200000.0
2005-11-15 16:18:00,1.39564,1.39572,1.39546,1.39565,30100000.0
2005-11-15 16:19:00,1.39593,1.39593,1.39551,1.39551,33000000.0
2005-11-15 16:20:00,1.39572,1.39585,1.39551,1.39561,58300000.0
2005-11-15 16:21:00,1.39566,1.39594,1.39555,1.39594,50400000.0
2005-11-15 16:22:00,1.396,1.39644,1.39598,1.39622,38300000.0
2005-11-15 16:23:00,1.39619,1.39619,1.39588,1.39616,39900000.0
2005-11-15 16:24:00,1.39631,1.39647,1.39628,1.39635,23900000.0
2005-11-15 16:25:00,1.39649,1.3965,1.39595,1.39639,30400000.0
2005-11-15 16:26:00,1.39646,1.39646,1.3959,1.3959,47200000.0
2005-11-15 16:27:00,1.39597,1.39624,1.39597,1.396,46200000.0
2005-11-15 16:28:00,1.3962,1.39623,1.39593,1.39622,31600000.0
2005-11-15 16:29:00,1.39649,1.3966,1.39621,1.39621,44000000.0
2005-11-15 16:30:00,1.39613,1.39627,1.39599,1.39599,52200000.0
2005-11-15 16:31:00,1.39587,1.39602,1.39578,1.39587,34800000.0
2005-11-15 16:32:00,1.39626,1.39626,1.39558,1.39586,49600001.0
2005-11-15 16:33:00,1.39576,1.39576,1.39547,1.39557,48800000.0
2005-11-15 16:34:00,1.39566,1.39566,1.39531,1.39557,59100000.0
2005-11-15 16:35:00,1.39586,1.39592,1.3951,1.39531,35000000.0
2005-11-15 16:36:00,1.39514,1.39535,1.3949,1.39517,40400000.0
2005-11-15 16:37:00,1.39518,1.39549,1.39515,1.39521,45300000.0
2005-11-15 16:38:00,1.39513,1.39526,1.39492,1.39496,44000000.0
2005-11-15 16:39:00,1.39502,1.39504,1.39498,1.39504,32000000.0
2005-11-15 16:40:00,1.39494,1.39508,1.39494,1.395,29900000.0
2005-11-15 16:41:00,1.3945,1.39522,1.3945,1.39503,35600000.0
2005-11-15 16:42:00,1.39528,1.39537,1.39519,1.39526,31800000.0
2005-11-15 16:43:00,1.39542,1.39547,1.39506,1.39515,54000000.0
2005-11-15 16:44:00,1.39522,1.39546,1.39522,1.39545,36600000.0
2005-11-15 16:45:00,1.39534,1.39572,1.39526,1.3957,44800000.0
2005-11-15 16:46:00,1.39602,1.39631,1.39583,1.39615,48200000.0
2005-11-15 16:47:00,1.39611,1.39632,1.39598,1.39605,34900000.0
2005-11-15 16:48:00,1.39629,1.39629,1.39579,1.39607,38200000.0
2005-11-15 16:49:00,1.39613,1.39628,1.39598,1.39625,45300000.0
2005-11-15 16:50:00,1.39646,1.39658,1.39617,1.39644,37100000.0
2005-11-15 16:51:00,1.3965,1.39672,1.39635,1.39672,27600000.0
2005-11-15 16:52:00,1.39659,1.39659,1.39619,1.39626,36600000.0
2005-11-15 16:53:00,1.39626,1.39654,1.39609,1.39647,44400000.0
2005-11-15 16:54:00,1.39646,1.39661,1.39639,1.39649,51700000.0
2005-11-15 16:55:00,1.39656,1.39656,1.39615,1.39632,29400000.0
2005-11-15 16:56:00,1.39642,1.39653,1.39618,1.39618,49100001.0
2005-11-15 16:57:00,1.39597,1.39605,1.39569,1.39602,29800000.0
2005-11-15 16:58:00,1.39602,1.39615,1.39598,1.396,39500000.0
2005-11-15 16:59:00,1.39614,1.39646,1.3959,1.39646,37800000.0
2005-11-15 17:00:00,1.3958,1.39622,1.3958,1.39612,67100000.0
2005-11-15 17:01:00,1.39578,1.39641,1.39576,1.39624,64700000.0
2005-11-15 17:02:00,1.3961,1.39622,1.39595,1.3961,38300000.0
2005-11-15 17:03:00,1.396,1.39609,1.39591,1.39597,35200000.0
2005-11-15 17:04:00,1.39589,1.39589,1.39531,1.39549,41700000.0
2005-11-15 17:05:00,1.39542,1.39597,1.39522,1.39597,26000000.0
2005-11-15 17:06:00,1.39568,1.39605,1.39553,1.39571,22400000.0
2005-11-15 17:07:00,1.39564,1.39568,1.39521,1.39534,44800000.0
2005-11-15 17:08:00,1.3954,1.39589,1.39519,1.39589,25200000.0
2005-11-15 17:09:00,1.39605,1.39605,1.39557,1.39583,34400000.0
2005-11-15 17:10:00,1.3957,1.39592,1.3957,1.39574,36400000.0
2005-11-15 17:11:00,1.39575,1.39578,1.39535,1.39555,39200000.0
2005-11-15 17:12:00,1.39565,1.39578,1.39541,1.39553,44400000.0
2005-11-15 17:13:00,1.39539,1.3958,1.39539,1.3958,38500000.0
2005-11-15 17:14:00,1.39554,1.39582,1.39534,1.39534,39200000.0
2005-11-15 17:15:00,1.3955,1.3955,1.39481,1.39506,24800000.0
2005-11-15 17:16:00,1.395,1.39558,1.39499,1.39533,45400000.0
2005-11-15 17:17:00,1.39541,1.39571,1.39516,1.39564,54800001.0
2005-11-15 17:18:00,1.39599,1.39599,1.39532,1.39582,38800000.0
2005-11-15 17:19:00,1.3956,1.3956,1.39528,1.39553,52600001.0
2005-11-15 17:20:00,1.39552,1.39553,1.39515,1.39526,36400000.0
2005-11-15 17:21:00,1.39559,1.39563,1.39503,1.39546,51000001.0
2005-11-15 17:22:00,1.39529,1.39566,1.39529,1.39548,43000000.0
2005-11-15 17:23:00,1.39519,1.39597,1.39519,1.39597,25400000.0
2005-11-15 17:24:00,1.3961,1.39642,1.39588,1.3961,28000000.0
2005-11-15 17:25:00,1.39596,1.39672,1.39596,1.39647,51700000.0
2005-11-15 17:26:00,1.39642,1.39675,1.39635,1.39665,37400000.0
2005-11-15 17:27:00,1.39676,1.39703,1.39663,1.39663,24800000.0
2005-11-15 17:28:00,1.3968,1.39689,1.39645,1.39671,32300000.0
2005-11-15 17:29:00,1.39715,1.39755,1.39705,1.39714,32400000.0
2005-11-15 17:30:00,1.39718,1.39732,1.39669,1.39722,52000000.0
2005-11-15 17:31:00,1.39755,1.39755,1.39666,1.39667,33000000.0
2005-11-15 17:32:00,1.39663,1.39689,1.39633,1.39633,20600000.0
2005-11-15 17:33:00,1.39635,1.39651,1.39601,1.39612,37000000.0
2005-11-15 17:34:00,1.39603,1.39672,1.39603,1.39672,46800001.0
2005-11-15 17:35:00,1.39665,1.39676,1.39641,1.39664,33000000.0
2005-11-15 17:36:00,1.39666,1.39674,1.39634,1.39667,48100000.0
2005-11-15 17:37:00,1.39685,1.397,1.39604,1.39642,37000000.0
2005-11-15 17:38:00,1.39615,1.39629,1.39607,1.39607,47200001.0
2005-11-15 17:39:00,1.39629,1.39629,1.39578,1.39588,23200000.0
2005-11-15 17:40:00,1.39568,1.39604,1.39562,1.39604,33700000.0
2005-11-15 17:41:00,1.39611,1.39611,1.39569,1.39569,64200000.0
2005-11-15 17:42:00,1.39582,1.3962,1.39572,1.39579,47900000.0
2005-11-15 17:43:00,1.39573,1.39585,1.39545,1.3958,26000000.0
2005-11-15 17:44:00,1.39562,1.39575,1.39541,1.39547,31600000.0
2005-11-15 17:45:00,1.3956,1.39563,1.39502,1.3952,35600000.0
2005-11-15 17:46:00,1.39515,1.39528,1.39499,1.39515,60800000.0
2005-11-15 17:47:00,1.39506,1.39561,1.39506,1.39536,31400000.0
2005-11-15 17:48:00,1.39528,1.39568,1.3952,1.3956,28800000.0
2005-11-15 17:49:00,1.39558,1.39558,1.39472,1.39511,29200000.0
2005-11-15 17:50:00,1.39518,1.39524,1.39497,1.39524,33000000.0
2005-11-15 17:51:00,1.39508,1.39514,1.39475,1.39491,34400000.0
2005-11-15 17:52:00,1.39503,1.39513,1.39481,1.39481,33000000.0
2005-11-15 17:53:00,1.39463,1.39477,1.39438,1.39438,25600000.0
2005-11-15 17:54:00,1.39423,1.3944,1.3936,1.39396,30600000.0
2005-11-15 17:55:00,1.39407,1.39434,1.39349,1.39434,30200000.0
2005-11-15 17:56:00,1.39424,1.39458,1.39424,1.3944,18200000.0
2005-11-15 17:57:00,1.3944,1.39469,1.39439,1.39455,40200000.0
2005-11-15 17:58:00,1.39468,1.39479,1.39447,1.39479,50200000.0
2005-11-15 17:59:00,1.39489,1.39521,1.39464,1.39494,33600000.0
2005-11-15 18:00:00,1.39505,1.39505,1.39471,1.39482,48200000.0
2005-11-15 18:01:00,1.39478,1.39486,1.3943,1.39468,43400000.0
2005-11-15 18:02:00,1.39477,1.39537,1.39477,1.39501,42200000.0
2005-11-15 18:03:00,1.39511,1.39567,1.39511,1.39537,46900000.0
2005-11-15 18:04:00,1.39581,1.3959,1.39553,1.39566,69700000.0
2005-11-15 18:05:00,1.39568,1.39568,1.39545,1.39547,17400000.0
2005-11-15 18:06:00,1.39537,1.39567,1.39513,1.39542,36200000.0
2005-11-15 18:07:00,1.39576,1.39618,1.39576,1.39618,61700000.0
2005-11-15 18:08:00,1.39589,1.39658,1.39589,1.39629,41500000.0
2005-11-15 18:09:00,1.39637,1.39662,1.39623,1.39638,50300000.0
2005-11-15 18:10:00,1.39635,1.3964,1.39601,1.39616,33100000.0
2005-11-15 18:11:00,1.39629,1.39652,1.39607,1.39652,42000000.0
2005-11-15 18:12:00,1.39657,1.39681,1.39644,1.39647,37600000.0
2005-11-15 18:13:00,1.39669,1.3971,1.39658,1.39702,44900000.0
2005-11-15 18:14:00,1.39629,1.39692,1.39629,1.39659,21900000.0
2005-11-15 18:15:00,1.3962,1.39639,1.39575,1.39575,40900000.0
2005-11-15 18:16:00,1.39582,1.39588,1.39563,1.39568,34800000.0
2005-11-15 18:17:00,1.39581,1.39607,1.39581,1.39591,43600000.0
2005-11-15 18:18:00,1.396,1.39611,1.39589,1.39608,45200000.0
2005-11-15 18:19:00,1.39628,1.39628,1.39605,1.39607,25400000.0
2005-11-15 18:20:00,1.39627,1.39663,1.39627,1.39636,47100000.0
2005-11-15 18:21:00,1.39631,1.39631,1.39563,1.39563,35400000.0
2005-11-15 18:22:00,1.39563,1.39599,1.39563,1.39592,45000000.0
2005-11-15 18:23:00,1.39573,1.39641,1.39573,1.39623,22000000.0
2005-11-15 18:24:00,1.3962,1.39631,1.3961,1.39611,34600000.0
2005-11-15 18:25:00,1.39633,1.3965,1.39622,1.39628,29600000.0
2005-11-15 18:26:00,1.39628,1.39632,1.39602,1.39602,62300001.0
2005-11-15 18:27:00,1.3961,1.39642,1.39604,1.39642,43100000.0
2005-11-15 18:28:00,1.39632,1.39654,1.39625,1.3963,41600000.0
2005-11-15 18:29:00,1.39613,1.39648,1.39603,1.39632,40400000.0
2005-11-15 18:30:00,1.39672,1.39689,1.39655,1.39682,36600000.0
2005-11-15 18:31:00,1.39675,1.39695,1.39657,1.39685,27800000.0
2005-11-15 18:32:00,1.39682,1.39685,1.39658,1.39684,31300000.0
2005-11-15 18:33:00,1.39699,1.39767,1.39689,1.39721,47000000.0
2005-11-15 18:34:00,1.39729,1.39796,1.39717,1.39717,38600000.0
2005-11-15 18:35:00,1.39731,1.39812,1.3971,1.39777,37000000.0
2005-11-15 18:36:00,1.39742,1.39763,1.39729,1.39747,39500000.0
2005-11-15 18:37:00,1.39768,1.39781,1.39748,1.39755,35200000.0
2005-11-15 18:38:00,1.39772,1.39799,1.39754,1.39792,45000000.0
2005-11-15 18:39:00,1.39778,1.39806,1.39763,1.39788,29100000.0
2005-11-15 18:40:00,1.39794,1.39805,1.39757,1.39768,23000000.0
2005-11-15 18:41:00,1.39781,1.3983,1.39781,1.3983,26800000.0
2005-11-15 18:42:00,1.39829,1.39858,1.39824,1.3985,45800000.0
2005-11-15 18:43:00,1.39847,1.39852,1.39793,1.39805,39200000.0
2005-11-15 18:44:00,1.39804,1.39838,1.39785,1.39829,34200000.0
2005-11-15 18:45:00,1.39864,1.39894,1.39838,1.39838,22200000.0
2005-11-15 18:46:00,1.39867,1.39875,1.39835,1.39835,35400000.0
2005-11-15 18:47:00,1.39838,1.39839,1.39805,1.39812,22200000.0
2005-11-15 18:48:00,1.39801,1.39808,1.39732,1.39736,29000000.0
2005-11-15 18:49:00,1.39774,1.39799,1.39764,1.39786,26000000.0
2005-11-15 18:50:00,1.39796,1.39816,1.39784,1.39808,41600000.0
2005-11-15 18:51:00,1.39778,1.3979,1.3972,1.3972,52600001.0
2005-11-15 18:52:00,1.39722,1.39755,1.39702,1.39702,55600000.0
2005-11-15 18:53:00,1.39701,1.39724,1.39698,1.39715,19600000.0
2005-11-15 18:54:00,1.39715,1.39736,1.39684,1.39736,30400000.0
2005-11-15 18:55:00,1.39699,1.39702,1.39687,1.39693,31200000.0
2005-11-15 18:56:00,1.39666,1.39693,1.39654,1.39654,54200000.0
2005-11-15 18:57:00,1.39697,1.39704,1.39673,1.39673,26200000.0
2005-11-15 18:58:00,1.39638,1.39647,1.39591,1.39591,34300000.0
2005-11-15 18:59:00,1.39596,1.39599,1.39556,1.39599,30200000.0
2005-11-15 19:00:00,1.39599,1.39599,1.39571,1.39578,27200000.0
2005-11-15 19:01:00,1.39581,1.39604,1.3957,1.39584,33600000.0
2005-11-15 19:02:00,1.39583,1.39593,1.39565,1.39593,42400001.0
2005-11-15 19:03:00,1.39577,1.39583,1.39553,1.39572,49000000.0
2005-11-15 19:04:00,1.39555,1.39566,1.39536,1.39559,38300000.0
2005-11-15 19:05:00,1.39564,1.39574,1.39546,1.39567,20800000.0
2005-11-15 19:06:00,1.39578,1.39578,1.39564,1.39572,41000000.0
2005-11-15 19:07:00,1.39587,1.396,1.39579,1.39599,39600000.0
2005-11-15 19:08:00,1.39541,1.39541,1.39479,1.39479,26800000.0
2005-11-15 19:09:00,1.39493,1.39518,1.39477,1.39512,30900000.0
2005-11-15 19:10:00,1.39546,1.39563,1.39528,1.39533,44700000.0
2005-11-15 19:11:00,1.39561,1.39561,1.39528,1.39534,47400000.0
2005-11-15 19:12:00,1.39502,1.39522,1.39497,1.39498,32800000.0
2005-11-15 19:13:00,1.39456,1.39469,1.39432,1.3946,64800000.0
2005-11-15 19:14:00,1.39463,1.39558,1.39463,1.39532,48800001.0
2005-11-15 19:15:00,1.3953,1.3957,1.3953,1.39565,13400000.0
2005-11-15 19:16:00,1.39511,1.39537,1.39486,1.39486,28300000.0
2005-11-15 19:17:00,1.39475,1.39511,1.3947,1.39501,56900001.0
2005-11-15 19:18:00,1.39517,1.39528,1.39503,1.39528,35800001.0
2005-11-15 19:19:00,1.39539,1.39539,1.39482,1.39516,45400000.0
2005-11-15 19:20:00,1.39503,1.39519,1.39481,1.39511,38300000.0
2005-11-15 19:21:00,1.39498,1.39522,1.39495,1.39511,26000000.0
2005-11-15 19:22:00,1.39507,1.39538,1.39501,1.39538,52700000.0
2005-11-15 19:23:00,1.39532,1.39538,1.395,1.39522,41800000.0
2005-11-15 19:24:00,1.39506,1.39518,1.39484,1.395,42000000.0
2005-11-15 19:25:00,1.39491,1.395,1.39472,1.395,23000000.0
2005-11-15 19:26:00,1.39487,1.39548,1.39487,1.3953,33300000.0
2005-11-15 19:27:00,1.39529,1.39542,1.39507,1.39542,47000000.0
2005-11-15 19:28:00,1.39505,1.39506,1.39466,1.39474,37600000.0
2005-11-15 19:29:00,1.3946,1.3948,1.39423,1.3948,21000000.0
2005-11-15 19:30:00,1.39477,1.39488,1.39463,1.39463,32600000.0
2005-11-15 19:31:00,1.39454,1.39454,1.39429,1.3944,43900000.0
2005-11-15 19:32:00,1.39441,1.39454,1.39426,1.39442,44800000.0
2005-11-15 19:33:00,1.3944,1.39456,1.3942,1.39455,65900000.0
2005-11-15 19:34:00,1.39464,1.39495,1.39447,1.39489,32000000.0
2005-11-15 19:35:00,1.39498,1.39515,1.39474,1.39513,41600000.0
2005-11-15 19:36:00,1.39475,1.39495,1.39461,1.39475,25800000.0
2005-11-15 19:37:00,1.39468,1.39488,1.39441,1.39442,25000000.0
2005-11-15 19:38:00,1.39448,1.39492,1.39448,1.39458,25400000.0
2005-11-15 19:39:00,1.3948,1.3948,1.39451,1.39475,25400000.0
2005-11-15 19:40:00,1.39459,1.39481,1.39449,1.39462,45000000.0
2005-11-15 19:41:00,1.39463,1.39474,1.39445,1.39461,38500000.0
2005-11-15 19:42:00,1.39446,1.39482,1.39446,1.39482,45800000.0
2005-11-15 19:43:00,1.39458,1.39458,1.39409,1.39453,33900000.0
2005-11-15 19:44:00,1.39462,1.39514,1.39461,1.39514,53100000.0
2005-11-15 19:45:00,1.39501,1.39513,1.39498,1.39498,45000000.0
2005-11-15 19:46:00,1.39516,1.39536,1.39488,1.39488,39800000.0
2005-11-15 19:47:00,1.39523,1.39562,1.39521,1.39536,34000000.0
2005-11-15 19:48:00,1.39532,1.39532,1.39497,1.39497,42000001.0
2005-11-15 19:49:00,1.39467,1.39482,1.3945,1.39482,24600000.0
2005-11-15 19:50:00,1.39513,1.39513,1.3947,1.3948,44800000.0
2005-11-15 19:51:00,1.39456,1.39501,1.39449,1.39476,48200000.0
2005-11-15 19:52:00,1.39474,1.39504,1.39466,1.3948,31900000.0
2005-11-15 19:53:00,1.395,1.39518,1.39474,1.39494,46000000.0
2005-11-15 19:54:00,1.39486,1.39496,1.39477,1.39477,34200000.0
2005-11-15 19:55:00,1.39473,1.39494,1.3946,1.39461,35200000.0
2005-11-15 19:56:00,1.39467,1.39481,1.39434,1.39448,33900000.0
2005-11-15 19:57:00,1.39433,1.39434,1.39405,1.39419,25400000.0
2005-11-15 19:58:00,1.39414,1.3943,1.39407,1.3941,36300000.0
2005-11-15 19:59:00,1.39418,1.39418,1.3938,1.39383,31600000.0
2005-11-15 20:00:00,1.39389,1.39422,1.39377,1.39377,36100000.0
2005-11-15 20:01:00,1.39411,1.39423,1.39386,1.39399,54600001.0
2005-11-15 20:02:00,1.39419,1.39423,1.39389,1.39412,29000000.0
2005-11-15 20:03:00,1.3944,1.3944,1.39414,1.3942,37600000.0
2005-11-15 20:04:00,1.39418,1.39437,1.39398,1.39422,45800000.0
2005-11-15 20:05:00,1.39425,1.3945,1.39425,1.39427,50000000.0
2005-11-15 20:06:00,1.39444,1.39452,1.39428,1.39439,23200000.0
2005-11-15 20:07:00,1.39433,1.39492,1.39425,1.39484,35700000.0
2005-11-15 20:08:00,1.39491,1.39491,1.39443,1.39459,33700000.0
2005-11-15 20:09:00,1.3947,1.39506,1.3947,1.39506,13600000.0
2005-11-15 20:10:00,1.39465,1.39502,1.39465,1.39493,66400000.0
2005-11-15 20:11:00,1.39497,1.39497,1.39481,1.39494,38800000.0
2005-11-15 20:12:00,1.39521,1.39523,1.39473,1.39523,43600000.0
2005-11-15 20:13:00,1.39526,1.39526,1.39503,1.39518,32200000.0
2005-11-15 20:14:00,1.39517,1.39538,1.39473,1.39527,68400001.0
2005-11-15 20:15:00,1.39538,1.39538,1.39516,1.39529,36400000.0
2005-11-15 20:16:00,1.39529,1.39541,1.39508,1.39508,48200000.0
2005-11-15 20:17:00,1.39525,1.39559,1.39513,1.39543,32000000.0
2005-11-15 20:18:00,1.39544,1.39562,1.39535,1.39542,35100000.0
2005-11-15 20:19:00,1.39559,1.39559,1.39526,1.39552,61900000.0
2005-11-15 20:20:00,1.39546,1.39547,1.39522,1.39547,23400000.0
2005-11-15 20:21:00,1.39528,1.39537,1.39528,1.39531,43300000.0
2005-11-15 20:22:00,1.39531,1.39536,1.39514,1.39526,33200000.0
2005-11-15 20:23:00,1.39518,1.39526,1.39474,1.39494,67900000.0
2005-11-15 20:24:00,1.39507,1.39507,1.39482,1.39482,45700000.0
2005-11-15 20:25:00,1.39516,1.39516,1.39488,1.39489,44400000.0
2005-11-15 20:26:00,1.39507,1.39507,1.39459,1.39481,50400000.0
2005-11-15 20:27:00,1.39493,1.39493,1.39441,1.39464,35400000.0
2005-11-15 20:28:00,1.39467,1.39487,1.39467,1.39484,38800000.0
2005-11-15 20:29:00,1.39471,1.39474,1.39423,1.39464,51300000.0
2005-11-15 20:30:00,1.39482,1.39493,1.39459,1.39493,32600000.0
2005-11-15 20:31:00,1.39506,1.39514,1.3946,1.39514,34400000.0
2005-11-15 20:32:00,1.39495,1.39515,1.39459,1.39515,45300000.0
2005-11-15 20:33:00,1.39522,1.39522,1.39494,1.39515,36600000.0
2005-11-15 20:34:00,1.39503,1.39529,1.39496,1.39529,41000000.0
2005-11-15 20:35:00,1.39521,1.39556,1.39521,1.39536,35700000.0
2005-11-15 20:36:00,1.39542,1.39555,1.3952,1.3952,50400000.0
2005-11-15 20:37:00,1.39515,1.3952,1.3949,1.39518,43000000.0
2005-11-15 20:38:00,1.39546,1.3957,1.39538,1.39548,37600000.0
2005-11-15 20:39:00,1.39543,1.39559,1.39521,1.39535,59600000.0
2005-11-15 20:40:00,1.39533,1.39552,1.39532,1.3954,31300000.0
2005-11-15 20:41:00,1.3955,1.39563,1.3953,1.39559,36600000.0
2005-11-15 20:42:00,1.39542,1.39553,1.39512,1.39551,52200001.0
2005-11-15 20:43:00,1.39546,1.39563,1.39526,1.39526,28600000.0
2005-11-15 20:44:00,1.39557,1.39567,1.3953,1.39558,58000000.0
2005-11-15 20:45:00,1.39544,1.3957,1.39542,1.39559,33000000.0
2005-11-15 20:46:00,1.39572,1.39577,1.39562,1.39576,39800000.0
2005-11-15 20:47:00,1.39569,1.39569,1.39527,1.39553,44500000.0
2005-11-15 20:48:00,1.39544,1.39566,1.39542,1.39559,36600000.0
2005-11-15 20:49:00,1.39555,1.39555,1.39537,1.39538,38000000.0
2005-11-15 20:50:00,1.39535,1.39561,1.39535,1.39561,22400000.0
2005-11-15 20:51:00,1.3955,1.39571,1.39546,1.39555,41400000.0
2005-11-15 20:52:00,1.39557,1.3957,1.39547,1.39547,31400000.0
2005-11-15 20:53:00,1.39548,1.39573,1.39548,1.39554,37200000.0
2005-11-15 20:54:00,1.39519,1.3955,1.39519,1.39547,53400000.0
2005-11-15 20:55:00,1.39549,1.39571,1.39544,1.39564,23000000.0
2005-11-15 20:56:00,1.39561,1.39574,1.39552,1.39574,24100000.0
2005-11-15 20:57:00,1.39561,1.39561,1.39531,1.39531,30400000.0
2005-11-15 20:58:00,1.39541,1.39541,1.39522,1.39535,50900000.0
2005-11-15 20:59:00,1.39532,1.39555,1.39532,1.39553,32200000.0
2005-11-15 21:00:00,1.39546,1.39571,1.39531,1.39561,30200000.0
2005-11-15 21:01:00,1.39566,1.39568,1.39518,1.39518,25800000.0
2005-11-15 21:02:00,1.39572,1.39594,1.39537,1.39594,40000000.0
2005-11-15 21:03:00,1.39593,1.39593,1.39553,1.39553,24600000.0
2005-11-15 21:04:00,1.39559,1.39566,1.39537,1.39559,35000000.0
2005-11-15 21:05:00,1.39541,1.39576,1.39539,1.39558,46400000.0
2005-11-15 21:06:00,1.39567,1.39567,1.39541,1.39565,45000000.0
2005-11-15 21:07:00,1.3957,1.3957,1.39553,1.39568,33700000.0
2005-11-15 21:08:00,1.3957,1.39593,1.3957,1.39591,45700000.0
2005-11-15 21:09:00,1.39578,1.39583,1.39561,1.39578,47400000.0
2005-11-15 21:10:00,1.39577,1.39577,1.39547,1.39564,26600000.0
2005-11-15 21:11:00,1.39563,1.39597,1.39544,1.39565,59500001.0
2005-11-15 21:12:00,1.3956,1.39584,1.3956,1.3956,56600000.0
2005-11-15 21:13:00,1.39562,1.39587,1.39558,1.39558,55600000.0
2005-11-15 21:14:00,1.39558,1.39585,1.39558,1.39563,67300000.0
2005-11-15 21:15:00,1.39566,1.39604,1.39566,1.39589,47200000.0
2005-11-15 21:16:00,1.39561,1.39602,1.39561,1.39585,28000000.0
2005-11-15 21:17:00,1.39572,1.39577,1.39539,1.39539,44600000.0
2005-11-15 21:18:00,1.39592,1.39592,1.39509,1.39555,38600000.0
2005-11-15 21:19:00,1.39573,1.39574,1.39554,1.3956,19000000.0
2005-11-15 21:20:00,1.39562,1.39578,1.3955,1.39557,37000000.0
2005-11-15 21:21:00,1.39548,1.39608,1.39548,1.39593,41800000.0
2005-11-15 21:22:00,1.39559,1.39605,1.39559,1.39569,47000000.0
2005-11-15 21:23:00,1.39573,1.39582,1.3953,1.3953,44000000.0
2005-11-15 21:24:00,1.39553,1.39576,1.39543,1.39548,33900000.0
2005-11-15 21:25:00,1.39564,1.39589,1.39545,1.39545,49000000.0
2005-11-15 21:26:00,1.39575,1.39595,1.39565,1.39575,49900000.0
2005-11-15 21:27:00,1.39566,1.3958,1.39563,1.39573,23200000.0
2005-11-15 21:28:00,1.39571,1.39604,1.39571,1.39604,20400000.0
2005-11-15 21:29:00,1.39616,1.39616,1.39597,1.39611,40400000.0
2005-11-15 21:30:00,1.39621,1.39649,1.39612,1.39632,45500000.0
2005-11-15 21:31:00,1.39634,1.39634,1.39618,1.39619,28400000.0
2005-11-15 21:32:00,1.39612,1.39614,1.39585,1.3959,23400000.0
2005-11-15 21:33:00,1.39598,1.39619,1.39587,1.39598,37300000.0
2005-11-15 21:34:00,1.39613,1.39621,1.39609,1.39614,27800000.0
2005-11-15 21:35:00,1.39608,1.39626,1.3958,1.39626,42200000.0
2005-11-15 21:36:00,1.39634,1.39634,1.39589,1.39618,36400000.0
2005-11-15 21:37:00,1.39614,1.39614,1.39591,1.39613,36200000.0
2005-11-15 21:38:00,1.39616,1.39616,1.3959,1.39599,26000000.0
2005-11-15 21:39:00,1.39583,1.39605,1.39583,1.396,28200000.0
2005-11-15 21:40:00,1.39586,1.39609,1.39586,1.39599,47200000.0
2005-11-15 21:41:00,1.39595,1.39608,1.39586,1.39601,54100000.0
2005-11-15 21:42:00,1.39566,1.39566,1.39523,1.39523,28400000.0
2005-11-15 21:43:00,1.39563,1.39617,1.39561,1.39617,18000000.0
2005-11-15 21:44:00,1.39616,1.39636,1.39602,1.39602,28200000.0
2005-11-15 21:45:00,1.39621,1.39625,1.39573,1.39604,46200000.0
2005-11-15 21:46:00,1.39606,1.3963,1.39598,1.39615,70500000.0
2005-11-15 21:47:00,1.39614,1.39631,1.39597,1.39597,21600000.0
2005-11-15 21:48:00,1.39618,1.3963,1.39597,1.39597,51800000.0
2005-11-15 21:49:00,1.3961,1.39616,1.39596,1.39604,25600000.0
2005-11-15 21:50:00,1.39609,1.39611,1.39591,1.39591,50200000.0
2005-11-15 21:51:00,1.39586,1.39606,1.39586,1.39601,34200000.0
2005-11-15 21:52:00,1.39591,1.39611,1.39584,1.39601,26400000.0
2005-11-15 21:53:00,1.39603,1.39642,1.39603,1.39628,39000000.0
2005-11-15 21:54:00,1.39631,1.39658,1.39612,1.39641,61100000.0
2005-11-15 21:55:00,1.39653,1.39699,1.39653,1.3968,47800000.0
2005-11-15 21:56:00,1.39674,1.39705,1.39673,1.39689,41800000.0
2005-11-15 21:57:00,1.39678,1.39678,1.39622,1.39647,42400000.0
2005-11-15 21:58:00,1.39638,1.39662,1.39638,1.39644,32400000.0
2005-11-15 21:59:00,1.39667,1.39679,1.39626,1.39627,51800000.0
2005-11-15 22:00:00,1.39633,1.39655,1.39633,1.39647,47000000.0
2005-11-15 22:01:00,1.39645,1.39712,1.39645,1.39691,32500000.0
2005-11-15 22:02:00,1.39687,1.39706,1.39669,1.39669,29800000.0
2005-11-15 22:03:00,1.39682,1.39692,1.39658,1.39692,37800000.0
2005-11-15 22:04:00,1.39706,1.39706,1.39688,1.39688,30800000.0
2005-11-15 22:05:00,1.397,1.39706,1.3968,1.39706,46700000.0
2005-11-15 22:06:00,1.39708,1.39708,1.39655,1.39684,44000000.0
2005-11-15 22:07:00,1.39677,1.3974,1.39677,1.39731,29600000.0
2005-11-15 22:08:00,1.39702,1.39757,1.39702,1.39752,30600000.0
2005-11-15 22:09:00,1.39751,1.39756,1.39729,1.39732,39500000.0
2005-11-15 22:10:00,1.39739,1.39739,1.39707,1.39728,37600000.0
2005-11-15 22:11:00,1.39718,1.39737,1.39705,1.39705,30600000.0
2005-11-15 22:12:00,1.39703,1.39706,1.39684,1.39684,37000000.0
2005-11-15 22:13:00,1.39705,1.39715,1.39705,1.39705,30400000.0
2005-11-15 22:14:00,1.39698,1.39745,1.39698,1.39707,62600000.0
2005-11-15 22:15:00,1.39714,1.39731,1.39706,1.39715,48000000.0
2005-11-15 22:16:00,1.397,1.39715,1.39691,1.39691,49600001.0
2005-11-15 22:17:00,1.39715,1.39758,1.39696,1.39744,39000001.0
2005-11-15 22:18:00,1.39746,1.39746,1.39724,1.39727,44800000.0
2005-11-15 22:19:00,1.39726,1.39759,1.39726,1.39751,29600000.0
2005-11-15 22:20:00,1.39761,1.39769,1.39739,1.39755,46400000.0
2005-11-15 22:21:00,1.39734,1.39734,1.39684,1.39717,34700000.0
2005-11-15 22:22:00,1.39751,1.39761,1.39727,1.39738,30800000.0
2005-11-15 22:23:00,1.39766,1.39771,1.39722,1.39728,37100000.0
2005-11-15 22:24:00,1.39736,1.3974,1.39708,1.39728,26600000.0
2005-11-15 22:25:00,1.39742,1.39755,1.39738,1.3974,30200000.0
2005-11-15 22:26:00,1.39715,1.39728,1.39708,1.39722,35100000.0
2005-11-15 22:27:00,1.39706,1.39733,1.39686,1.39718,34200000.0
2005-11-15 22:28:00,1.39706,1.39729,1.39693,1.39703,38600000.0
2005-11-15 22:29:00,1.39697,1.39697,1.39668,1.39688,37800000.0
2005-11-15 22:30:00,1.39687,1.39712,1.39672,1.39672,41800001.0
2005-11-15 22:31:00,1.39706,1.39744,1.39666,1.39721,37800000.0
2005-11-15 22:32:00,1.39707,1.39724,1.39701,1.39717,38400000.0
2005-11-15 22:33:00,1.39713,1.39734,1.39713,1.39728,44400000.0
2005-11-15 22:34:00,1.3971,1.39721,1.39681,1.39695,42200000.0
2005-11-15 22:35:00,1.39714,1.39723,1.39707,1.39707,50900000.0
2005-11-15 22:36:00,1.39713,1.39723,1.39648,1.39648,42100000.0
2005-11-15 22:37:00,1.39697,1.39705,1.39676,1.39705,52200000.0
2005-11-15 22:38:00,1.39703,1.39719,1.39699,1.39713,35200000.0
2005-11-15 22:39:00,1.3971,1.39723,1.39693,1.39695,40400001.0
2005-11-15 22:40:00,1.39704,1.39714,1.39671,1.39671,44400000.0
2005-11-15 22:41:00,1.39696,1.39724,1.39696,1.39724,38200000.0
2005-11-15 22:42:00,1.39733,1.39754,1.39727,1.39742,27800000.0
2005-11-15 22:43:00,1.39734,1.39743,1.39721,1.39743,41600000.0
2005-11-15 22:44:00,1.39734,1.39751,1.39733,1.39744,58400001.0
2005-11-15 22:45:00,1.39736,1.39744,1.39729,1.3974,19800000.0
2005-11-15 22:46:00,1.39742,1.3976,1.3974,1.3974,26800000.0
2005-11-15 22:47:00,1.39748,1.39752,1.39725,1.39737,50300000.0
2005-11-15 22:48:00,1.39736,1.3979,1.39736,1.39764,28000000.0
2005-11-15 22:49:00,1.39762,1.39782,1.39737,1.39755,25600000.0
2005-11-15 22:50:00,1.39757,1.39757,1.39709,1.39731,48400000.0
2005-11-15 22:51:00,1.39731,1.39751,1.39727,1.39744,25600000.0
2005-11-15 22:52:00,1.39727,1.39727,1.39685,1.39696,39800000.0
2005-11-15 22:53:00,1.3971,1.39728,1.39666,1.39702,34000000.0
2005-11-15 22:54:00,1.39712,1.39719,1.39675,1.39687,40000000.0
2005-11-15 22:55:00,1.39717,1.39717,1.39695,1.39695,29800000.0
2005-11-15 22:56:00,1.39708,1.39716,1.39702,1.39716,35000000.0
2005-11-15 22:57:00,1.39712,1.39727,1.39684,1.39684,36800000.0
2005-11-15 22:58:00,1.39704,1.39721,1.39704,1.39712,40400000.0
2005-11-15 22:59:00,1.39739,1.39747,1.39717,1.39742,51600000.0
2005-11-15 23:00:00,1.39735,1.39761,1.39731,1.39742,25800000.0
2005-11-15 23:01:00,1.39747,1.39752,1.39713,1.39744,43600000.0
2005-11-15 23:02:00,1.39721,1.39732,1.39713,1.39725,24200000.0
2005-11-15 23:03:00,1.39743,1.39746,1.39727,1.3973,43200000.0
2005-11-15 23:04:00,1.39728,1.3973,1.39701,1.3973,25800000.0
2005-11-15 23:05:00,1.39719,1.39735,1.39713,1.39735,40000000.0
2005-11-15 23:06:00,1.39717,1.39743,1.3969,1.39715,49400000.0
2005-11-15 23:07:00,1.39696,1.39728,1.39696,1.39721,40200000.0
2005-11-15 23:08:00,1.39727,1.39748,1.3972,1.39728,35400000.0
2005-11-15 23:09:00,1.39733,1.39738,1.3971,1.39721,33200000.0
2005-11-15 23:10:00,1.39715,1.39736,1.39703,1.39727,42200000.0
2005-11-15 23:11:00,1.39721,1.39723,1.39706,1.3971,53600000.0
2005-11-15 23:12:00,1.39722,1.39723,1.39702,1.39713,32800000.0
2005-11-15 23:13:00,1.39643,1.39711,1.39643,1.39696,25600000.0
2005-11-15 23:14:00,1.39706,1.39711,1.39698,1.39711,44000000.0
2005-11-15 23:15:00,1.39704,1.39722,1.39648,1.39696,41800000.0
2005-11-15 23:16:00,1.39699,1.39708,1.39688,1.397,37400000.0
2005-11-15 23:17:00,1.39715,1.39715,1.39691,1.39691,39800000.0
2005-11-15 23:18:00,1.39695,1.39696,1.39653,1.39668,28400000.0
2005-11-15 23:19:00,1.39663,1.39683,1.39659,1.3968,43200000.0
2005-11-15 23:20:00,1.39699,1.397,1.39654,1.3969,22400000.0
2005-11-15 23:21:00,1.39696,1.39724,1.39691,1.39697,48600000.0
2005-11-15 23:22:00,1.39696,1.39717,1.39676,1.39713,32400000.0
2005-11-15 23:23:00,1.39696,1.39711,1.39696,1.39711,37400000.0
2005-11-15 23:24:00,1.39696,1.39716,1.39688,1.39688,21800000.0
2005-11-15 23:25:00,1.39714,1.39737,1.39711,1.39711,27400000.0
2005-11-15 23:26:00,1.39711,1.39727,1.39693,1.39727,38500000.0
2005-11-15 23:27:00,1.39713,1.39729,1.39713,1.39723,48100000.0
2005-11-15 23:28:00,1.39694,1.39711,1.3968,1.3968,54800000.0
2005-11-15 23:29:00,1.39705,1.39736,1.39675,1.39698,37600000.0
2005-11-15 23:30:00,1.39686,1.39717,1.39686,1.39695,40000000.0
2005-11-15 23:31:00,1.39696,1.39712,1.39665,1.39712,31900000.0
2005-11-15 23:32:00,1.39689,1.39718,1.39687,1.39696,30200000.0
2005-11-15 23:33:00,1.39675,1.3969,1.39675,1.39682,39800000.0
2005-11-15 23:34:00,1.39682,1.3969,1.39662,1.39667,32700000.0
2005-11-15 23:35:00,1.39693,1.397,1.39678,1.3969,22800000.0
2005-11-15 23:36:00,1.39703,1.39711,1.39696,1.39705,42500001.0
2005-11-15 23:37:00,1.39731,1.39733,1.39709,1.39709,65800002.0
2005-11-15 23:38:00,1.39729,1.39737,1.39721,1.39736,46200000.0
2005-11-15 23:39:00,1.39723,1.39741,1.39723,1.39739,51600000.0
2005-11-15 23:40:00,1.39761,1.39767,1.39732,1.39732,46200000.0
2005-11-15 23:41:00,1.39746,1.3976,1.3971,1.3971,54500000.0
2005-11-15 23:42:00,1.39758,1.39761,1.39738,1.39751,34800000.0
2005-11-15 23:43:00,1.3975,1.39763,1.39709,1.39748,51400000.0
2005-11-15 23:44:00,1.39756,1.39756,1.39712,1.39719,46000001.0
2005-11-15 23:45:00,1.39708,1.39739,1.39693,1.39722,54000000.0
2005-11-15 23:46:00,1.39729,1.39729,1.397,1.39703,42400000.0
2005-11-15 23:47:00,1.39692,1.39695,1.39669,1.3969,38800000.0
2005-11-15 23:48:00,1.39695,1.39695,1.39662,1.39687,46600000.0
2005-11-15 23:49:00,1.39699,1.39699,1.39648,1.39675,48200000.0
2005-11-15 23:50:00,1.39693,1.39703,1.39668,1.39688,25600000.0
2005-11-15 23:51:00,1.39709,1.3972,1.39688,1.39701,66000000.0
2005-11-15 23:52:00,1.39711,1.39714,1.39674,1.39705,27200000.0
2005-11-15 23:53:00,1.39733,1.39733,1.39708,1.39721,33900000.0
2005-11-15 23:54:00,1.39704,1.39704,1.39636,1.39636,48900000.0
2005-11-15 23:55:00,1.39676,1.39696,1.39676,1.39686,27400000.0
2005-11-15 23:56:00,1.39687,1.39707,1.39677,1.39689,25600000.0
2005-11-15 23:57:00,1.39697,1.39719,1.39697,1.39716,28600000.0
2005-11-15 23:58:00,1.39708,1.39721,1.39679,1.39719,24000000.0
2005-11-15 23:59:00,1.39711,1.39721,1.39691,1.39696,45800000.0
2005-11-16 00:00:00,1.39711,1.39726,1.39699,1.39711,37900000.0
2005-11-16 00:01:00,1.39719,1.39719,1.39696,1.39716,47200000.0
2005-11-16 00:02:00,1.39716,1.39716,1.39669,1.39708,70400000.0
2005-11-16 00:03:00,1.39706,1.39716,1.39696,1.39701,33000000.0
2005-11-16 00:04:00,1.39696,1.39711,1.39696,1.39711,31600000.0
2005-11-16 00:05:00,1.39716,1.39716,1.39693,1.39693,34400000.0
2005-11-16 00:06:00,1.39704,1.39723,1.39704,1.39723,40000000.0
2005-11-16 00:07:00,1.39711,1.39721,1.39696,1.39706,22000000.0
2005-11-16 00:08:00,1.39711,1.39716,1.39693,1.39713,53600000.0
2005-11-16 00:09:00,1.39698,1.39716,1.39683,1.39698,49000000.0
2005-11-16 00:10:00,1.39709,1.39716,1.39696,1.39706,25600000.0
2005-11-16 00:11:00,1.39711,1.39716,1.39691,1.39709,39400000.0
2005-11-16 00:12:00,1.39719,1.39719,1.39696,1.39696,25600000.0
2005-11-16 00:13:00,1.398,1.3981,1.398,1.398,36200000.0
2005-11-16 00:14:00,1.398,1.398,1.3978,1.3978,36200000.0
2005-11-16 00:15:00,1.3977,1.3978,1.3977,1.3978,36200000.0
2005-11-16 00:16:00,1.398,1.3981,1.398,1.3981,36200000.0
2005-11-16 00:17:00,1.398,1.3981,1.3978,1.3978,36200000.0
2005-11-16 00:21:00,1.398,1.398,1.3978,1.3978,36200000.0
2005-11-16 00:22:00,1.398,1.3981,1.398,1.3981,36200000.0
2005-11-16 00:23:00,1.3982,1.3982,1.3981,1.3982,36200000.0
2005-11-16 00:24:00,1.3983,1.3983,1.398,1.398,36200000.0
2005-11-16 00:25:00,1.3978,1.3978,1.3975,1.3975,36200000.0
2005-11-16 00:26:00,1.3977,1.398,1.3975,1.398,36200000.0
2005-11-16 00:28:00,1.3978,1.398,1.3978,1.3978,36200000.0
2005-11-16 00:29:00,1.398,1.3981,1.398,1.398,36200000.0
2005-11-16 00:30:00,1.3981,1.3982,1.3978,1.3978,36200000.0
2005-11-16 00:31:00,1.398,1.3981,1.398,1.398,36200000.0
2005-11-16 00:32:00,1.3978,1.3982,1.3977,1.3982,36200000.0
2005-11-16 00:33:00,1.3983,1.3986,1.3982,1.3986,36200000.0
2005-11-16 00:34:00,1.3987,1.3993,1.3987,1.399,36200000.0
2005-11-16 00:35:00,1.3992,1.3993,1.3988,1.3989,36200000.0
2005-11-16 00:36:00,1.3988,1.399,1.3988,1.3988,36200000.0
2005-11-16 00:37:00,1.3987,1.3988,1.3987,1.3987,36200000.0
2005-11-16 00:38:00,1.3988,1.3988,1.3986,1.3987,36200000.0
2005-11-16 00:39:00,1.3986,1.3986,1.3983,1.3983,36200000.0
2005-11-16 00:40:00,1.3984,1.3984,1.3963,1.3966,36200000.0
2005-11-16 00:41:00,1.3967,1.3967,1.396,1.3961,36200000.0
2005-11-16 00:42:00,1.396,1.3961,1.396,1.3961,36200000.0
2005-11-16 00:43:00,1.3962,1.3966,1.3961,1.3966,36200000.0
2005-11-16 00:44:00,1.3967,1.3969,1.3967,1.3967,36200000.0
2005-11-16 00:45:00,1.3968,1.3973,1.3967,1.397,36200000.0
2005-11-16 00:46:00,1.3972,1.3972,1.3964,1.3967,36200000.0
2005-11-16 00:47:00,1.39696,1.39696,1.39623,1.39628,36200000.0
2005-11-16 00:48:00,1.39616,1.39654,1.39616,1.39636,36300000.0
2005-11-16 00:49:00,1.39646,1.39649,1.39619,1.39641,46600000.0
2005-11-16 00:50:00,1.39645,1.39663,1.39631,1.39663,40800001.0
2005-11-16 00:51:00,1.39667,1.39688,1.39662,1.39688,41000000.0
2005-11-16 00:52:00,1.39678,1.39693,1.39673,1.39693,37400000.0
2005-11-16 00:53:00,1.39672,1.39694,1.39672,1.39693,35700000.0
2005-11-16 00:54:00,1.39649,1.39687,1.39649,1.39687,36600000.0
2005-11-16 00:55:00,1.39689,1.39692,1.39656,1.3969,38200000.0
2005-11-16 00:56:00,1.39682,1.39687,1.39667,1.39672,39600000.0
2005-11-16 00:57:00,1.39677,1.39677,1.39655,1.39655,25500000.0
2005-11-16 00:58:00,1.39681,1.39681,1.39659,1.39668,37800000.0
2005-11-16 00:59:00,1.39683,1.39691,1.39672,1.39691,44400000.0
2005-11-16 01:00:00,1.3967,1.39677,1.39655,1.3966,56200001.0
2005-11-16 01:01:00,1.39668,1.39681,1.39658,1.39666,46400001.0
2005-11-16 01:02:00,1.39683,1.39686,1.39641,1.39641,36400000.0
2005-11-16 01:03:00,1.39681,1.39683,1.39654,1.39671,31600000.0
2005-11-16 01:04:00,1.39667,1.39678,1.39665,1.39667,39200000.0
2005-11-16 01:05:00,1.39674,1.39686,1.39665,1.39673,34900000.0
2005-11-16 01:06:00,1.39687,1.39692,1.39668,1.39692,40400000.0
2005-11-16 01:07:00,1.39695,1.39708,1.39685,1.39699,28200000.0
2005-11-16 01:08:00,1.39717,1.39753,1.39707,1.39707,28200000.0
2005-11-16 01:09:00,1.39742,1.39742,1.39718,1.39735,30000000.0
2005-11-16 01:10:00,1.39734,1.39746,1.39703,1.39736,30600000.0
2005-11-16 01:11:00,1.39729,1.39749,1.39728,1.39749,37600000.0
2005-11-16 01:12:00,1.39756,1.39777,1.39737,1.39764,23400000.0
2005-11-16 01:13:00,1.39797,1.39807,1.39771,1.39807,36000000.0
2005-11-16 01:14:00,1.39775,1.3979,1.39758,1.39774,46600001.0
2005-11-16 01:15:00,1.39774,1.39775,1.39743,1.39762,28400000.0
2005-11-16 01:16:00,1.39768,1.39788,1.39759,1.3978,37200000.0
2005-11-16 01:17:00,1.39799,1.39799,1.39768,1.39783,32000000.0
2005-11-16 01:18:00,1.39777,1.39785,1.39747,1.39782,23400000.0
2005-11-16 01:19:00,1.39769,1.39782,1.39762,1.3977,34800000.0
2005-11-16 01:20:00,1.39777,1.39782,1.39724,1.39782,34200000.0
2005-11-16 01:21:00,1.39764,1.39792,1.39764,1.39774,36400000.0
2005-11-16 01:22:00,1.39782,1.39804,1.39777,1.39795,37600000.0
2005-11-16 01:23:00,1.39788,1.39805,1.39776,1.39776,36100000.0
2005-11-16 01:24:00,1.39811,1.39823,1.39799,1.39808,30900000.0
2005-11-16 01:25:00,1.39782,1.39787,1.3975,1.39766,49500000.0
2005-11-16 01:26:00,1.39744,1.39771,1.3974,1.39771,23600000.0
2005-11-16 01:27:00,1.39777,1.39785,1.39762,1.39785,30200000.0
2005-11-16 01:28:00,1.39762,1.39778,1.39735,1.39777,42800000.0
2005-11-16 01:29:00,1.39788,1.39788,1.3977,1.39773,35400000.0
2005-11-16 01:30:00,1.39792,1.39803,1.39764,1.39773,34800000.0
2005-11-16 01:31:00,1.39756,1.39778,1.39756,1.39778,37800000.0
2005-11-16 01:32:00,1.39758,1.3978,1.39739,1.39777,27800000.0
2005-11-16 01:33:00,1.39804,1.39829,1.39804,1.39825,21400000.0
2005-11-16 01:34:00,1.39846,1.39905,1.39818,1.39894,28800000.0
2005-11-16 01:35:00,1.39885,1.39885,1.3984,1.3984,40600000.0
2005-11-16 01:36:00,1.39854,1.39881,1.39852,1.39852,34800000.0
2005-11-16 01:37:00,1.39856,1.39868,1.39829,1.39861,35400000.0
2005-11-16 01:38:00,1.39847,1.39857,1.39835,1.39835,22000000.0
2005-11-16 01:39:00,1.39836,1.39836,1.39787,1.39807,47000000.0
2005-11-16 01:40:00,1.39747,1.39767,1.39687,1.39704,42400000.0
2005-11-16 01:41:00,1.39645,1.39645,1.39595,1.39604,51800000.0
2005-11-16 01:42:00,1.39602,1.39612,1.39582,1.39602,29400000.0
2005-11-16 01:43:00,1.39602,1.39607,1.3955,1.39597,28000000.0
2005-11-16 01:44:00,1.39602,1.39602,1.39569,1.39597,25600000.0
2005-11-16 01:45:00,1.39612,1.39706,1.39612,1.39691,37600000.0
2005-11-16 01:46:00,1.39688,1.39694,1.39639,1.39652,52000000.0
2005-11-16 01:47:00,1.39661,1.39689,1.3965,1.3965,47700000.0
2005-11-16 01:48:00,1.39666,1.39693,1.3964,1.3964,58600001.0
2005-11-16 01:49:00,1.39685,1.39699,1.39644,1.39689,30800000.0
2005-11-16 01:50:00,1.39688,1.397,1.39653,1.39692,33700000.0
2005-11-16 01:51:00,1.39687,1.39691,1.39678,1.39683,32600000.0
2005-11-16 01:52:00,1.39703,1.39708,1.39683,1.39683,53400001.0
2005-11-16 01:53:00,1.39702,1.39724,1.39697,1.39712,31700000.0
2005-11-16 01:54:00,1.39725,1.39768,1.39725,1.39764,40000000.0
2005-11-16 01:55:00,1.39756,1.39781,1.39756,1.39759,35200000.0
2005-11-16 01:56:00,1.39771,1.39802,1.3977,1.39786,31200000.0
2005-11-16 01:57:00,1.39784,1.39807,1.3978,1.39789,40800000.0
2005-11-16 01:58:00,1.39777,1.39793,1.39755,1.3976,40000000.0
2005-11-16 01:59:00,1.39808,1.39837,1.39808,1.39837,51400000.0
2005-11-16 02:00:00,1.39815,1.39857,1.39815,1.39819,35400000.0
2005-11-16 02:01:00,1.39806,1.39811,1.39797,1.39803,81100000.0
2005-11-16 02:02:00,1.39798,1.39854,1.39798,1.39834,70100000.0
2005-11-16 02:03:00,1.39844,1.39856,1.39832,1.39839,102000000.0
2005-11-16 02:04:00,1.3983,1.39835,1.39827,1.39828,60500000.0
2005-11-16 02:05:00,1.3983,1.39836,1.39828,1.39836,68100000.0
2005-11-16 02:06:00,1.39852,1.39862,1.39817,1.39862,76200000.0
2005-11-16 02:07:00,1.39872,1.39872,1.39823,1.39848,195000001.0
2005-11-16 02:08:00,1.39835,1.39835,1.39808,1.39808,48000000.0
2005-11-16 02:09:00,1.39809,1.39835,1.39792,1.39809,190600000.0
2005-11-16 02:10:00,1.39792,1.39828,1.39792,1.39792,122900000.0
2005-11-16 02:11:00,1.39782,1.39804,1.39782,1.39803,32900000.0
2005-11-16 02:12:00,1.398,1.39811,1.39796,1.398,52800000.0
2005-11-16 02:13:00,1.39783,1.39789,1.39783,1.39788,44200001.0
2005-11-16 02:14:00,1.39793,1.39808,1.39776,1.39791,164500000.0
2005-11-16 02:15:00,1.39779,1.39793,1.39766,1.39783,265100001.0
2005-11-16 02:16:00,1.39796,1.39804,1.39779,1.39799,54600000.0
2005-11-16 02:17:00,1.3977,1.39809,1.39737,1.39755,168000000.0
2005-11-16 02:18:00,1.39773,1.39798,1.39729,1.39783,37500000.0
2005-11-16 02:19:00,1.39797,1.39816,1.39769,1.39791,47000000.0
2005-11-16 02:20:00,1.39812,1.39823,1.39795,1.39823,48300001.0
2005-11-16 02:21:00,1.39814,1.39847,1.39802,1.39847,42400000.0
2005-11-16 02:22:00,1.39822,1.39824,1.39816,1.39819,28800000.0
2005-11-16 02:23:00,1.39837,1.39842,1.39812,1.39812,44000000.0
2005-11-16 02:24:00,1.39804,1.39824,1.39787,1.39795,49600000.0
2005-11-16 02:25:00,1.39789,1.39807,1.39782,1.3979,119700000.0
2005-11-16 02:26:00,1.39781,1.39828,1.39781,1.3981,89400000.0
2005-11-16 02:27:00,1.39808,1.39811,1.39793,1.39798,57100000.0
2005-11-16 02:28:00,1.39797,1.39807,1.39792,1.39793,55800001.0
2005-11-16 02:29:00,1.39818,1.39829,1.39799,1.39829,48900000.0
2005-11-16 02:30:00,1.39843,1.39843,1.39802,1.39815,30200000.0
2005-11-16 02:31:00,1.398,1.39822,1.39796,1.39809,57400000.0
2005-11-16 02:32:00,1.3983,1.39846,1.39813,1.39838,35400000.0
2005-11-16 02:33:00,1.39804,1.39804,1.39785,1.39787,223400000.0
2005-11-16 02:34:00,1.39816,1.39816,1.39792,1.39805,34400000.0
2005-11-16 02:35:00,1.39798,1.39798,1.39746,1.39759,82900000.0
2005-11-16 02:36:00,1.39787,1.39805,1.39784,1.39805,41400000.0
2005-11-16 02:37:00,1.39781,1.39806,1.39781,1.39797,94900000.0
2005-11-16 02:38:00,1.39812,1.39818,1.39806,1.39816,44600000.0
2005-11-16 02:39:00,1.39809,1.39809,1.39771,1.39776,48100000.0
2005-11-16 02:40:00,1.39779,1.39791,1.39774,1.39779,49400000.0
2005-11-16 02:41:00,1.39776,1.39787,1.39754,1.39754,27700000.0
2005-11-16 02:42:00,1.39755,1.39771,1.39755,1.39766,45500000.0
2005-11-16 02:43:00,1.39765,1.39767,1.39758,1.39767,41400000.0
2005-11-16 02:44:00,1.39772,1.39784,1.39762,1.39784,26300000.0
2005-11-16 02:45:00,1.39738,1.39761,1.3973,1.39755,66800001.0
2005-11-16 02:46:00,1.39751,1.39763,1.39743,1.39748,137100000.0
2005-11-16 02:47:00,1.39798,1.3982,1.39759,1.39788,204500001.0
2005-11-16 02:48:00,1.39788,1.3981,1.39785,1.39805,128800000.0
2005-11-16 02:49:00,1.39792,1.39815,1.39768,1.39775,56000000.0
2005-11-16 02:50:00,1.39786,1.398,1.3976,1.39796,73800000.0
2005-11-16 02:51:00,1.39751,1.39766,1.39738,1.39761,73700000.0
2005-11-16 02:52:00,1.39785,1.39785,1.39764,1.3977,27000000.0
2005-11-16 02:53:00,1.3976,1.3976,1.39725,1.39756,21800000.0
2005-11-16 02:54:00,1.39753,1.39755,1.39724,1.39735,46400000.0
2005-11-16 02:55:00,1.39748,1.39757,1.39721,1.39739,42000000.0
2005-11-16 02:56:00,1.39733,1.39735,1.39724,1.39725,77500001.0
2005-11-16 02:57:00,1.39726,1.39735,1.39726,1.39735,55300000.0
2005-11-16 02:58:00,1.39734,1.39739,1.39727,1.3973,63800000.0
2005-11-16 02:59:00,1.39732,1.39742,1.3971,1.3971,64700000.0
2005-11-16 03:00:00,1.39733,1.39733,1.3971,1.39719,118500000.0
2005-11-16 03:01:00,1.39707,1.39721,1.39705,1.3972,63600000.0
2005-11-16 03:02:00,1.39726,1.39726,1.39704,1.39718,43300000.0
2005-11-16 03:03:00,1.39709,1.3971,1.397,1.39703,80700000.0
2005-11-16 03:04:00,1.39716,1.39749,1.39701,1.39713,59400000.0
2005-11-16 03:05:00,1.39707,1.39709,1.39693,1.39694,50600000.0
2005-11-16 03:06:00,1.3969,1.39704,1.39684,1.39704,49000000.0
2005-11-16 03:07:00,1.39701,1.39739,1.39687,1.39739,79000000.0
2005-11-16 03:08:00,1.39755,1.39764,1.39725,1.39725,64600000.0
2005-11-16 03:09:00,1.39738,1.39751,1.39709,1.39751,40000000.0
2005-11-16 03:10:00,1.39708,1.39749,1.39708,1.39743,35000000.0
2005-11-16 03:11:00,1.39697,1.39702,1.39697,1.39701,45700000.0
2005-11-16 03:12:00,1.39717,1.39735,1.39692,1.39719,70200002.0
2005-11-16 03:13:00,1.39693,1.39727,1.39684,1.39719,57200001.0
2005-11-16 03:14:00,1.39703,1.39724,1.39679,1.39722,54200000.0
2005-11-16 03:15:00,1.39704,1.39753,1.39704,1.39732,35600000.0
2005-11-16 03:16:00,1.39719,1.39739,1.39695,1.39738,44800000.0
2005-11-16 03:17:00,1.39751,1.39757,1.39707,1.39749,54200000.0
2005-11-16 03:18:00,1.39747,1.39747,1.39715,1.39746,28400000.0
2005-11-16 03:19:00,1.39741,1.39746,1.39721,1.39746,25100000.0
2005-11-16 03:20:00,1.39693,1.39752,1.39693,1.39752,62200001.0
2005-11-16 03:21:00,1.39722,1.39722,1.39714,1.39719,43900000.0
2005-11-16 03:22:00,1.39726,1.39741,1.39722,1.39735,66800000.0
2005-11-16 03:23:00,1.39731,1.39733,1.39722,1.39723,96900000.0
2005-11-16 03:24:00,1.39726,1.39731,1.39725,1.39731,51700000.0
2005-11-16 03:25:00,1.39754,1.39754,1.39694,1.39708,32800000.0
2005-11-16 03:26:00,1.3969,1.39705,1.39688,1.39703,121800000.0
2005-11-16 03:27:00,1.39711,1.39721,1.39701,1.39721,74200000.0
2005-11-16 03:28:00,1.39723,1.39735,1.39722,1.39731,41000000.0
2005-11-16 03:29:00,1.39723,1.39734,1.39723,1.39734,35400000.0
2005-11-16 03:30:00,1.39737,1.3974,1.3972,1.3974,60600000.0
2005-11-16 03:31:00,1.39733,1.39772,1.39733,1.39772,32500000.0
2005-11-16 03:32:00,1.39765,1.39778,1.39752,1.39752,21400000.0
2005-11-16 03:33:00,1.39742,1.39752,1.39742,1.39749,47000000.0
2005-11-16 03:34:00,1.39773,1.39775,1.3974,1.39742,46800000.0
2005-11-16 03:35:00,1.3977,1.39782,1.39759,1.39771,60800000.0
2005-11-16 03:36:00,1.39781,1.39811,1.39763,1.39806,43000000.0
2005-11-16 03:37:00,1.39801,1.39806,1.39771,1.39801,40200000.0
2005-11-16 03:38:00,1.39794,1.39804,1.39774,1.39792,39800000.0
2005-11-16 03:39:00,1.39757,1.39762,1.39749,1.39752,57600000.0
2005-11-16 03:40:00,1.39749,1.39806,1.39749,1.39764,153700001.0
2005-11-16 03:41:00,1.39753,1.3977,1.39749,1.39751,70400000.0
2005-11-16 03:42:00,1.39746,1.39749,1.39736,1.39746,85400000.0
2005-11-16 03:43:00,1.39736,1.39751,1.39736,1.39751,20800000.0
2005-11-16 03:44:00,1.39727,1.39739,1.39715,1.39727,25200000.0
2005-11-16 03:45:00,1.39725,1.39747,1.3972,1.39747,43600000.0
2005-11-16 03:46:00,1.39708,1.39708,1.39676,1.39686,28800000.0
2005-11-16 03:47:00,1.39678,1.39683,1.39667,1.39667,49500000.0
2005-11-16 03:48:00,1.39702,1.39718,1.3969,1.39714,39600001.0
2005-11-16 03:49:00,1.3974,1.39741,1.39714,1.39714,47000000.0
2005-11-16 03:50:00,1.39739,1.39748,1.39716,1.39716,101700001.0
2005-11-16 03:51:00,1.39731,1.39736,1.39719,1.39721,46800000.0
2005-11-16 03:52:00,1.39729,1.39738,1.39715,1.39723,81200000.0
2005-11-16 03:53:00,1.39718,1.39726,1.39705,1.39721,64400000.0
2005-11-16 03:54:00,1.39728,1.39773,1.39727,1.39743,38000000.0
2005-11-16 03:55:00,1.39788,1.39813,1.39769,1.39807,39800000.0
2005-11-16 03:56:00,1.39788,1.39789,1.39776,1.39776,18800000.0
2005-11-16 03:57:00,1.39731,1.39752,1.39729,1.39745,139800000.0
2005-11-16 03:58:00,1.39744,1.39852,1.3974,1.39758,257100000.0
2005-11-16 03:59:00,1.39793,1.39809,1.39771,1.39784,142700000.0
2005-11-16 04:00:00,1.39791,1.39806,1.39771,1.39782,62000000.0
2005-11-16 04:01:00,1.39793,1.39811,1.39778,1.39791,150900000.0
2005-11-16 04:02:00,1.39774,1.39774,1.39738,1.39746,112200000.0
2005-11-16 04:03:00,1.39764,1.39775,1.39753,1.39775,120000000.0
2005-11-16 04:04:00,1.39757,1.39763,1.3975,1.39757,125900000.0
2005-11-16 04:05:00,1.39749,1.39825,1.39742,1.3982,193900000.0
2005-11-16 04:06:00,1.39782,1.39832,1.39772,1.39792,123900000.0
2005-11-16 04:07:00,1.39809,1.39827,1.398,1.398,150300000.0
2005-11-16 04:08:00,1.3983,1.39835,1.3983,1.3983,15400000.0
2005-11-16 04:09:00,1.39825,1.39851,1.39825,1.39839,38000000.0
2005-11-16 04:10:00,1.39827,1.39831,1.39805,1.39824,109000000.0
2005-11-16 04:11:00,1.39843,1.39892,1.39837,1.39867,25000000.0
2005-11-16 04:12:00,1.39863,1.39863,1.39825,1.39825,79700000.0
2005-11-16 04:13:00,1.39815,1.39832,1.39812,1.39814,62800001.0
2005-11-16 04:14:00,1.39817,1.39834,1.39813,1.39834,109800001.0
2005-11-16 04:15:00,1.39839,1.39865,1.39832,1.39865,99500000.0
2005-11-16 04:16:00,1.39869,1.39897,1.39843,1.3987,90400000.0
2005-11-16 04:17:00,1.39901,1.39928,1.39901,1.39928,41700000.0
2005-11-16 04:18:00,1.39924,1.39924,1.39869,1.39886,138800002.0
2005-11-16 04:19:00,1.39881,1.39888,1.39878,1.39886,61400000.0
2005-11-16 04:20:00,1.3988,1.39882,1.39856,1.3986,210600000.0
2005-11-16 04:21:00,1.39859,1.39869,1.39859,1.39859,40000000.0
2005-11-16 04:22:00,1.39867,1.39911,1.3986,1.39897,57800000.0
2005-11-16 04:23:00,1.39844,1.39849,1.39838,1.39844,27000000.0
2005-11-16 04:24:00,1.39845,1.39845,1.39807,1.39839,139000000.0
2005-11-16 04:25:00,1.39843,1.39913,1.39843,1.39863,224100001.0
2005-11-16 04:26:00,1.39861,1.39861,1.39841,1.39846,124200000.0
2005-11-16 04:27:00,1.39819,1.39836,1.39813,1.39817,47100000.0
2005-11-16 04:28:00,1.39822,1.39836,1.39822,1.39825,50200000.0
2005-11-16 04:29:00,1.39819,1.39862,1.39819,1.39855,87600000.0
2005-11-16 04:30:00,1.39818,1.39859,1.39818,1.39856,86000000.0
2005-11-16 04:31:00,1.39849,1.39863,1.39827,1.3985,35200000.0
2005-11-16 04:32:00,1.39855,1.39855,1.39839,1.39847,28400000.0
2005-11-16 04:33:00,1.39852,1.39852,1.39835,1.39842,47300000.0
2005-11-16 04:34:00,1.39844,1.39852,1.39839,1.39842,42200000.0
2005-11-16 04:35:00,1.39827,1.3984,1.39817,1.39817,47800000.0
2005-11-16 04:36:00,1.3984,1.39847,1.39775,1.39837,159300000.0
2005-11-16 04:37:00,1.3983,1.39853,1.39803,1.3983,133600001.0
2005-11-16 04:38:00,1.3983,1.3983,1.39817,1.39825,54900000.0
2005-11-16 04:39:00,1.3981,1.39825,1.3981,1.39813,56800000.0
2005-11-16 04:40:00,1.39812,1.39836,1.39812,1.39831,35400000.0
2005-11-16 04:41:00,1.39803,1.39825,1.39796,1.39801,67700000.0
2005-11-16 04:42:00,1.39769,1.39788,1.39768,1.39769,71600000.0
2005-11-16 04:43:00,1.39771,1.39771,1.39753,1.39753,60900000.0
2005-11-16 04:44:00,1.39753,1.39792,1.39753,1.39792,31200000.0
2005-11-16 04:45:00,1.39788,1.39793,1.39753,1.39773,35200000.0
2005-11-16 04:46:00,1.39753,1.39763,1.39753,1.39755,63400000.0
2005-11-16 04:47:00,1.39755,1.39798,1.39753,1.39798,87200000.0
2005-11-16 04:48:00,1.39784,1.39817,1.39784,1.39804,43400000.0
2005-11-16 04:49:00,1.39803,1.39827,1.3978,1.3978,63600000.0
2005-11-16 04:50:00,1.39814,1.39819,1.39797,1.39807,40000000.0
2005-11-16 04:51:00,1.39777,1.39784,1.39771,1.39784,25800000.0
2005-11-16 04:52:00,1.39786,1.39818,1.39774,1.39817,44200000.0
2005-11-16 04:53:00,1.39815,1.39835,1.39798,1.39812,48400000.0
2005-11-16 04:54:00,1.39789,1.39814,1.39789,1.39789,49800000.0
2005-11-16 04:55:00,1.39821,1.39826,1.39789,1.39824,25800000.0
2005-11-16 04:56:00,1.39795,1.39822,1.39795,1.39811,30400000.0
2005-11-16 04:57:00,1.39789,1.39829,1.39789,1.39789,31400000.0
2005-11-16 04:58:00,1.39786,1.39836,1.39785,1.39813,49400000.0
2005-11-16 04:59:00,1.3979,1.39806,1.39778,1.39779,119200000.0
2005-11-16 05:00:00,1.39812,1.3982,1.39804,1.39817,41400000.0
2005-11-16 05:01:00,1.39802,1.39827,1.39802,1.39827,38800000.0
2005-11-16 05:02:00,1.39817,1.39829,1.39797,1.39817,37200001.0
2005-11-16 05:03:00,1.39797,1.39822,1.39792,1.39799,143200000.0
2005-11-16 05:04:00,1.39801,1.39812,1.39796,1.39812,156800000.0
2005-11-16 05:05:00,1.39813,1.39813,1.39797,1.398,134000000.0
2005-11-16 05:06:00,1.39805,1.3981,1.39792,1.39805,176500000.0
2005-11-16 05:07:00,1.39792,1.39824,1.39792,1.39792,273600000.0
2005-11-16 05:08:00,1.39817,1.39829,1.39805,1.39805,291300000.0
2005-11-16 05:09:00,1.39795,1.39821,1.39785,1.39785,217200000.0
2005-11-16 05:10:00,1.39788,1.39798,1.39783,1.39797,210800000.0
2005-11-16 05:11:00,1.39789,1.39796,1.39776,1.39784,122000000.0
2005-11-16 05:12:00,1.39785,1.3979,1.3978,1.3978,140900000.0
2005-11-16 05:13:00,1.39784,1.39811,1.39779,1.39779,199300001.0
2005-11-16 05:14:00,1.39776,1.39787,1.39772,1.39782,214000000.0
2005-11-16 05:15:00,1.39791,1.39794,1.39776,1.39788,37000001.0
2005-11-16 05:16:00,1.39772,1.39784,1.39757,1.39775,198700000.0
2005-11-16 05:17:00,1.39788,1.39803,1.39773,1.39803,203300001.0
2005-11-16 05:18:00,1.39803,1.39803,1.39778,1.39793,249700001.0
2005-11-16 05:19:00,1.3977,1.39803,1.39768,1.3977,274500000.0
2005-11-16 05:20:00,1.39762,1.39778,1.39758,1.39775,238300000.0
2005-11-16 05:21:00,1.3977,1.39806,1.39768,1.39778,347600000.0
2005-11-16 05:22:00,1.39761,1.39761,1.3974,1.3974,237700000.0
2005-11-16 05:23:00,1.39744,1.39756,1.39727,1.39751,105800000.0
2005-11-16 05:24:00,1.39736,1.39739,1.39716,1.39727,183200002.0
2005-11-16 05:25:00,1.39747,1.3978,1.39733,1.39737,225800001.0
2005-11-16 05:26:00,1.3973,1.39744,1.3973,1.39738,119400001.0
2005-11-16 05:27:00,1.39759,1.39763,1.39722,1.39745,230600002.0
2005-11-16 05:28:00,1.39743,1.39751,1.39703,1.39747,283600001.0
2005-11-16 05:29:00,1.39754,1.39767,1.39739,1.39744,268100002.0
2005-11-16 05:30:00,1.39746,1.39767,1.39722,1.39725,173200000.0
2005-11-16 05:31:00,1.39736,1.39746,1.39715,1.39715,68400000.0
2005-11-16 05:32:00,1.39735,1.39777,1.39735,1.39772,135000000.0
2005-11-16 05:33:00,1.3979,1.3979,1.39766,1.39771,202800000.0
2005-11-16 05:34:00,1.39794,1.39819,1.39787,1.39793,212800001.0
2005-11-16 05:35:00,1.39809,1.39809,1.39794,1.39803,30600000.0
2005-11-16 05:36:00,1.39775,1.39793,1.39771,1.39792,172200001.0
2005-11-16 05:37:00,1.39802,1.39827,1.39802,1.39802,191400000.0
2005-11-16 05:38:00,1.39796,1.39811,1.39784,1.39804,139700000.0
2005-11-16 05:39:00,1.3981,1.39834,1.39786,1.39825,156500000.0
2005-11-16 05:40:00,1.39813,1.39849,1.39807,1.39836,197200000.0
2005-11-16 05:41:00,1.3983,1.3985,1.39817,1.39827,105800000.0
2005-11-16 05:42:00,1.39841,1.3985,1.39826,1.39842,254500002.0
2005-11-16 05:43:00,1.39847,1.3986,1.39834,1.3986,77200000.0
2005-11-16 05:44:00,1.39866,1.39896,1.39838,1.39867,106000000.0
2005-11-16 05:45:00,1.39836,1.39861,1.3982,1.3982,147600000.0
2005-11-16 05:46:00,1.3984,1.39882,1.3984,1.39881,187800000.0
2005-11-16 05:47:00,1.39882,1.39882,1.3984,1.39872,174600000.0
2005-11-16 05:48:00,1.39865,1.39902,1.39865,1.39899,261100000.0
2005-11-16 05:49:00,1.39885,1.39886,1.3985,1.3985,178400001.0
2005-11-16 05:50:00,1.39862,1.39908,1.39862,1.39879,300800000.0
2005-11-16 05:51:00,1.39883,1.39883,1.39858,1.3986,189500001.0
2005-11-16 05:52:00,1.39864,1.39906,1.39864,1.399,197300000.0
2005-11-16 05:53:00,1.39886,1.39902,1.3987,1.3987,104600000.0
2005-11-16 05:54:00,1.39877,1.39887,1.39853,1.39883,195500000.0
2005-11-16 05:55:00,1.39875,1.39886,1.39858,1.39864,212000000.0
2005-11-16 05:56:00,1.39875,1.39906,1.39875,1.39891,102600000.0
2005-11-16 05:57:00,1.39896,1.39904,1.39894,1.39897,161800000.0
2005-11-16 05:58:00,1.39893,1.39893,1.39852,1.39852,134600000.0
2005-11-16 05:59:00,1.39856,1.39856,1.39834,1.3984,74600000.0
2005-11-16 06:00:00,1.39848,1.39858,1.39845,1.39852,235200001.0
2005-11-16 06:01:00,1.39881,1.39899,1.39862,1.39888,204700001.0
2005-11-16 06:02:00,1.39852,1.39875,1.39849,1.39859,255200000.0
2005-11-16 06:03:00,1.39859,1.39873,1.39846,1.39873,42900000.0
2005-11-16 06:04:00,1.39863,1.39868,1.39853,1.39861,129800000.0
2005-11-16 06:05:00,1.39862,1.39886,1.39862,1.39864,394200000.0
2005-11-16 06:06:00,1.39868,1.39875,1.3985,1.3985,68000000.0
2005-11-16 06:07:00,1.39843,1.39857,1.39799,1.39857,381700004.0
2005-11-16 06:08:00,1.39838,1.39853,1.39824,1.39832,533300003.0
2005-11-16 06:09:00,1.39833,1.39869,1.39826,1.39842,416600002.0
2005-11-16 06:10:00,1.3986,1.39886,1.3986,1.39863,271100001.0
2005-11-16 06:11:00,1.39868,1.39891,1.39867,1.39884,445800000.0
2005-11-16 06:12:00,1.39885,1.39907,1.39881,1.39898,305700001.0
2005-11-16 06:13:00,1.39873,1.39879,1.39845,1.39845,329100000.0
2005-11-16 06:14:00,1.39862,1.39867,1.39837,1.39847,354200000.0
2005-11-16 06:15:00,1.39851,1.39869,1.39847,1.39869,156200000.0
2005-11-16 06:16:00,1.39872,1.39875,1.39859,1.39871,205600000.0
2005-11-16 06:17:00,1.3985,1.39875,1.3985,1.3986,142800000.0
2005-11-16 06:18:00,1.39862,1.39883,1.3986,1.39862,227600003.0
2005-11-16 06:19:00,1.3986,1.3988,1.3986,1.39877,172500000.0
2005-11-16 06:20:00,1.39861,1.39869,1.39833,1.39833,248100000.0
2005-11-16 06:21:00,1.39842,1.3985,1.39833,1.3985,262700001.0
2005-11-16 06:22:00,1.39847,1.3988,1.3984,1.39842,250000001.0
2005-11-16 06:23:00,1.39827,1.39845,1.39825,1.39837,284500001.0
2005-11-16 06:24:00,1.39835,1.3985,1.39825,1.39838,320200000.0
2005-11-16 06:25:00,1.39835,1.39839,1.39816,1.39834,209100000.0
2005-11-16 06:26:00,1.39834,1.39843,1.39818,1.39833,343000000.0
2005-11-16 06:27:00,1.39816,1.39829,1.39813,1.39818,327300000.0
2005-11-16 06:28:00,1.39843,1.39865,1.39834,1.3985,324600000.0
2005-11-16 06:29:00,1.39845,1.39865,1.39839,1.39845,78400000.0
2005-11-16 06:30:00,1.39842,1.39859,1.39837,1.39839,255900001.0
2005-11-16 06:31:00,1.39835,1.39852,1.39826,1.3984,112800000.0
2005-11-16 06:32:00,1.39843,1.39864,1.39828,1.39854,155000000.0
2005-11-16 06:33:00,1.39858,1.3989,1.39857,1.39875,275100001.0
2005-11-16 06:34:00,1.39879,1.39879,1.39862,1.39867,225900001.0
2005-11-16 06:35:00,1.39847,1.39874,1.39846,1.39859,149100000.0
2005-11-16 06:36:00,1.39859,1.39869,1.39859,1.39859,100800000.0
2005-11-16 06:37:00,1.39859,1.39867,1.39856,1.39861,268100002.0
2005-11-16 06:38:00,1.39867,1.39895,1.39867,1.39874,128000001.0
2005-11-16 06:39:00,1.3988,1.39885,1.39875,1.3988,42300000.0
2005-11-16 06:40:00,1.39875,1.39875,1.39854,1.39862,115600000.0
2005-11-16 06:41:00,1.39862,1.39876,1.39857,1.39876,180100000.0
2005-11-16 06:42:00,1.39881,1.39884,1.39861,1.39871,279500000.0
2005-11-16 06:43:00,1.39875,1.39882,1.39868,1.39877,164500000.0
2005-11-16 06:44:00,1.39877,1.39879,1.39856,1.39877,334100002.0
2005-11-16 06:45:00,1.39869,1.39884,1.39863,1.39878,269500003.0
2005-11-16 06:46:00,1.39875,1.39882,1.39868,1.39875,193900000.0
2005-11-16 06:47:00,1.39875,1.39883,1.39865,1.39878,260300001.0
2005-11-16 06:48:00,1.39863,1.3988,1.39855,1.39861,40700000.0
2005-11-16 06:49:00,1.39847,1.39872,1.39839,1.39849,235500000.0
2005-11-16 06:50:00,1.39858,1.39866,1.39853,1.39859,39800000.0
2005-11-16 06:51:00,1.39874,1.39874,1.39823,1.39852,37800000.0
2005-11-16 06:52:00,1.39839,1.39864,1.39839,1.3985,209100000.0
2005-11-16 06:53:00,1.39854,1.39881,1.39854,1.39861,225800001.0
2005-11-16 06:54:00,1.39861,1.39884,1.39852,1.39859,457900000.0
2005-11-16 06:55:00,1.3986,1.39877,1.39854,1.3987,311600000.0
2005-11-16 06:56:00,1.39883,1.39883,1.39864,1.39864,19800000.0
2005-11-16 06:57:00,1.39871,1.39885,1.3987,1.3987,83700000.0
2005-11-16 06:58:00,1.39864,1.39869,1.39849,1.39862,211300000.0
2005-11-16 06:59:00,1.39856,1.39877,1.39849,1.39859,327500001.0
2005-11-16 07:00:00,1.39886,1.39891,1.39879,1.39881,122500000.0
2005-11-16 07:01:00,1.39866,1.39884,1.39864,1.3988,293300001.0
2005-11-16 07:02:00,1.39866,1.39886,1.3986,1.39873,347100000.0
2005-11-16 07:03:00,1.39879,1.39886,1.39871,1.39879,144000000.0
2005-11-16 07:04:00,1.39879,1.39889,1.39871,1.39879,336900001.0
2005-11-16 07:05:00,1.39889,1.39889,1.39873,1.39879,130000000.0
2005-11-16 07:06:00,1.39881,1.39886,1.39866,1.39879,204500001.0
2005-11-16 07:07:00,1.39883,1.39886,1.39866,1.39879,201200000.0
2005-11-16 07:08:00,1.39879,1.39887,1.3986,1.39874,249100000.0
2005-11-16 07:09:00,1.39878,1.39881,1.39866,1.39866,171500000.0
2005-11-16 07:10:00,1.39878,1.39881,1.39861,1.39864,449700001.0
2005-11-16 07:11:00,1.39854,1.39861,1.39851,1.39856,364800000.0
2005-11-16 07:12:00,1.39855,1.39875,1.39852,1.39864,313200002.0
2005-11-16 07:13:00,1.39867,1.39869,1.39851,1.39859,254800000.0
2005-11-16 07:14:00,1.39854,1.39857,1.3984,1.39843,486200000.0
2005-11-16 07:15:00,1.39857,1.39874,1.39819,1.39874,291300002.0
2005-11-16 07:16:00,1.39867,1.39876,1.39861,1.39875,182400000.0
2005-11-16 07:17:00,1.39868,1.39873,1.3985,1.39851,245900001.0
2005-11-16 07:18:00,1.39852,1.39883,1.39844,1.39877,478000001.0
2005-11-16 07:19:00,1.39875,1.39885,1.39846,1.39881,331300002.0
2005-11-16 07:20:00,1.39881,1.39881,1.39847,1.39857,413400000.0
2005-11-16 07:21:00,1.39841,1.39852,1.39827,1.39828,280800000.0
2005-11-16 07:22:00,1.3985,1.3987,1.39847,1.39856,344500000.0
2005-11-16 07:23:00,1.39857,1.39863,1.39831,1.39855,420700001.0
2005-11-16 07:24:00,1.39846,1.39846,1.39825,1.39825,325600001.0
2005-11-16 07:25:00,1.39825,1.39835,1.39813,1.39831,352700000.0
2005-11-16 07:26:00,1.3983,1.39847,1.39822,1.39839,260300000.0
2005-11-16 07:27:00,1.39841,1.39858,1.39829,1.39858,205700001.0
2005-11-16 07:28:00,1.39858,1.39858,1.39836,1.39836,273000001.0
2005-11-16 07:29:00,1.39839,1.39849,1.39824,1.39824,224200000.0
2005-11-16 07:30:00,1.39828,1.3984,1.39815,1.39819,561100001.0
2005-11-16 07:31:00,1.39802,1.39817,1.39791,1.39799,277500000.0
2005-11-16 07:32:00,1.39802,1.39802,1.39775,1.39784,472200002.0
2005-11-16 07:33:00,1.3978,1.39806,1.39775,1.39794,441600002.0
2005-11-16 07:34:00,1.39809,1.39818,1.39801,1.39811,293400000.0
2005-11-16 07:35:00,1.39811,1.39824,1.39804,1.39806,242600000.0
2005-11-16 07:36:00,1.39803,1.39816,1.39793,1.3981,371300001.0
2005-11-16 07:37:00,1.39814,1.3984,1.3981,1.39815,182000000.0
2005-11-16 07:38:00,1.39807,1.39828,1.39804,1.39828,33200000.0
2005-11-16 07:39:00,1.3982,1.39827,1.39806,1.39814,413800000.0
2005-11-16 07:40:00,1.39818,1.39836,1.39812,1.39814,296600000.0
2005-11-16 07:41:00,1.39809,1.3983,1.39802,1.39811,619700002.0
2005-11-16 07:42:00,1.39806,1.39811,1.39792,1.39802,361400002.0
2005-11-16 07:43:00,1.3981,1.39829,1.39801,1.39816,175100000.0
2005-11-16 07:44:00,1.39821,1.39821,1.39783,1.39783,435400001.0
2005-11-16 07:45:00,1.39789,1.39818,1.39786,1.39805,370800000.0
2005-11-16 07:46:00,1.39814,1.39832,1.39808,1.39817,486300002.0
2005-11-16 07:47:00,1.39802,1.39824,1.39771,1.39783,723400001.0
2005-11-16 07:48:00,1.39789,1.39807,1.39779,1.39783,712200002.0
2005-11-16 07:49:00,1.39795,1.39807,1.3977,1.398,651300002.0
2005-11-16 07:50:00,1.39793,1.39808,1.39778,1.39793,580600001.0
2005-11-16 07:51:00,1.39802,1.39802,1.39766,1.39797,599100002.0
2005-11-16 07:52:00,1.39793,1.39797,1.39776,1.39794,458000003.0
2005-11-16 07:53:00,1.39794,1.39822,1.3978,1.39803,585100002.0
2005-11-16 07:54:00,1.39795,1.39805,1.39782,1.39791,358500000.0
2005-11-16 07:55:00,1.3981,1.39831,1.39801,1.39809,398500002.0
2005-11-16 07:56:00,1.39813,1.39837,1.39795,1.39812,733600002.0
2005-11-16 07:57:00,1.39786,1.39824,1.39786,1.39808,580200001.0
2005-11-16 07:58:00,1.3982,1.39834,1.39811,1.39812,706300002.0
2005-11-16 07:59:00,1.39816,1.39831,1.39794,1.39803,444300000.0
2005-11-16 08:00:00,1.3981,1.39818,1.39793,1.39808,388600002.0
2005-11-16 08:01:00,1.39793,1.39827,1.39783,1.39786,549000000.0
2005-11-16 08:02:00,1.39789,1.39799,1.39774,1.39798,245100000.0
2005-11-16 08:03:00,1.39805,1.39844,1.39805,1.39812,396100000.0
2005-11-16 08:04:00,1.39811,1.39814,1.39786,1.39805,373900000.0
2005-11-16 08:05:00,1.3981,1.39819,1.39784,1.39784,268700000.0
2005-11-16 08:06:00,1.398,1.398,1.39756,1.39799,628900001.0
2005-11-16 08:07:00,1.39791,1.39801,1.39783,1.39799,529900002.0
2005-11-16 08:08:00,1.39808,1.39829,1.39808,1.39829,386800001.0
2005-11-16 08:09:00,1.39843,1.39853,1.39819,1.39822,572800002.0
2005-11-16 08:10:00,1.39824,1.39852,1.39808,1.39845,615600002.0
2005-11-16 08:11:00,1.39839,1.39853,1.39825,1.39833,310000002.0
2005-11-16 08:12:00,1.39827,1.39841,1.39811,1.39816,413800001.0
2005-11-16 08:13:00,1.39796,1.39805,1.39785,1.39794,234500000.0
2005-11-16 08:14:00,1.39791,1.398,1.39784,1.39784,92900000.0
2005-11-16 08:15:00,1.39783,1.39802,1.39778,1.39794,288000001.0
2005-11-16 08:16:00,1.39794,1.39802,1.39784,1.39787,244100000.0
2005-11-16 08:17:00,1.3978,1.39785,1.39751,1.39771,262300002.0
2005-11-16 08:18:00,1.39771,1.39786,1.39771,1.39783,185400000.0
2005-11-16 08:19:00,1.39779,1.39793,1.39767,1.39775,350000001.0
2005-11-16 08:20:00,1.39774,1.39788,1.39764,1.39764,341900000.0
2005-11-16 08:21:00,1.39762,1.3979,1.39757,1.39778,498300000.0
2005-11-16 08:22:00,1.39781,1.39805,1.3978,1.39799,312200001.0
2005-11-16 08:23:00,1.39804,1.39819,1.398,1.39803,275400000.0
2005-11-16 08:24:00,1.39807,1.39831,1.39797,1.39812,428700001.0
2005-11-16 08:25:00,1.39824,1.39836,1.39804,1.39804,593800000.0
2005-11-16 08:26:00,1.39804,1.39822,1.39802,1.39812,305800000.0
2005-11-16 08:27:00,1.3982,1.39839,1.3981,1.39814,375600001.0
2005-11-16 08:28:00,1.39811,1.39826,1.39803,1.39821,575900001.0
2005-11-16 08:29:00,1.3982,1.39844,1.39816,1.39825,420500000.0
2005-11-16 08:30:00,1.39822,1.39835,1.39811,1.39822,486400002.0
2005-11-16 08:31:00,1.39815,1.39822,1.39798,1.39807,278200000.0
2005-11-16 08:32:00,1.39799,1.3981,1.39784,1.39805,298900000.0
2005-11-16 08:33:00,1.39806,1.39812,1.39801,1.39807,190900000.0
2005-11-16 08:34:00,1.39786,1.39786,1.39743,1.39756,612600001.0
2005-11-16 08:35:00,1.39757,1.39768,1.39751,1.39756,556600002.0
2005-11-16 08:36:00,1.39781,1.39791,1.39759,1.39786,414000000.0
2005-11-16 08:37:00,1.39771,1.39792,1.39764,1.3977,332200001.0
2005-11-16 08:38:00,1.39749,1.39777,1.39737,1.39763,349300000.0
2005-11-16 08:39:00,1.39785,1.39792,1.39761,1.39769,551700001.0
2005-11-16 08:40:00,1.3977,1.39797,1.3977,1.3977,338400000.0
2005-11-16 08:41:00,1.39788,1.398,1.39765,1.39788,463100000.0
2005-11-16 08:42:00,1.3979,1.39818,1.39781,1.39795,465600002.0
2005-11-16 08:43:00,1.39795,1.39812,1.39784,1.39787,290000001.0
2005-11-16 08:44:00,1.39777,1.39793,1.39772,1.39782,553000002.0
2005-11-16 08:45:00,1.39795,1.39802,1.39758,1.39763,610300001.0
2005-11-16 08:46:00,1.39764,1.39781,1.39745,1.39767,785200003.0
2005-11-16 08:47:00,1.39776,1.39791,1.39767,1.39778,567300003.0
2005-11-16 08:48:00,1.39778,1.39799,1.39751,1.39792,360200001.0
2005-11-16 08:49:00,1.39792,1.39817,1.39786,1.39792,479700002.0
2005-11-16 08:50:00,1.39816,1.39816,1.39781,1.39802,506600002.0
2005-11-16 08:51:00,1.39803,1.39837,1.39795,1.39822,562700002.0
2005-11-16 08:52:00,1.39817,1.39817,1.39769,1.39787,514700000.0
2005-11-16 08:53:00,1.39804,1.39822,1.39786,1.39795,536500002.0
2005-11-16 08:54:00,1.39782,1.39796,1.39765,1.39779,610400000.0
2005-11-16 08:55:00,1.39784,1.39786,1.39749,1.39766,612600001.0
2005-11-16 08:56:00,1.39761,1.39782,1.39749,1.39761,534600001.0
2005-11-16 08:57:00,1.39759,1.3978,1.39747,1.39759,520000003.0
2005-11-16 08:58:00,1.39764,1.3979,1.39757,1.39766,442500000.0
2005-11-16 08:59:00,1.39765,1.39791,1.39764,1.39773,289300000.0
2005-11-16 09:00:00,1.39771,1.39784,1.39757,1.39764,512700002.0
2005-11-16 09:01:00,1.39761,1.39779,1.39755,1.39763,374600000.0
2005-11-16 09:02:00,1.39755,1.3978,1.39749,1.39762,650800001.0
2005-11-16 09:03:00,1.39771,1.39784,1.39761,1.39769,531800002.0
2005-11-16 09:04:00,1.39802,1.39824,1.39785,1.39789,589100001.0
2005-11-16 09:05:00,1.39772,1.39807,1.39772,1.39782,607400002.0
2005-11-16 09:06:00,1.39782,1.3981,1.39772,1.39782,556200001.0
2005-11-16 09:07:00,1.39771,1.39785,1.39751,1.39785,420900003.0
2005-11-16 09:08:00,1.39792,1.39799,1.39784,1.39789,234500001.0
2005-11-16 09:09:00,1.39793,1.39809,1.39783,1.39809,322500000.0
2005-11-16 09:10:00,1.39797,1.39807,1.39782,1.39785,353500001.0
2005-11-16 09:11:00,1.39783,1.39805,1.39771,1.39775,505500000.0
2005-11-16 09:12:00,1.39777,1.39797,1.39768,1.3977,489400002.0
2005-11-16 09:13:00,1.39774,1.39805,1.39774,1.39782,460100001.0
2005-11-16 09:14:00,1.39772,1.39807,1.39768,1.39807,318800002.0
2005-11-16 09:15:00,1.39806,1.3983,1.39784,1.39827,440200002.0
2005-11-16 09:16:00,1.3982,1.39844,1.39815,1.39844,505200002.0
2005-11-16 09:17:00,1.39842,1.39873,1.39835,1.3985,500400000.0
2005-11-16 09:18:00,1.39858,1.3989,1.39858,1.3989,187600000.0
2005-11-16 09:19:00,1.39893,1.39893,1.39853,1.39865,476400000.0
2005-11-16 09:20:00,1.39878,1.39884,1.3985,1.39852,302500003.0
2005-11-16 09:21:00,1.39861,1.39881,1.39854,1.39876,338300001.0
2005-11-16 09:22:00,1.39877,1.39885,1.39866,1.39872,356500000.0
2005-11-16 09:23:00,1.39879,1.39882,1.39866,1.39875,385100001.0
2005-11-16 09:24:00,1.39871,1.39879,1.39825,1.39825,332700003.0
2005-11-16 09:25:00,1.39838,1.39862,1.39835,1.39848,368700000.0
2005-11-16 09:26:00,1.39853,1.39879,1.39852,1.39874,544700000.0
2005-11-16 09:27:00,1.39866,1.39886,1.39848,1.39848,344600000.0
2005-11-16 09:28:00,1.39849,1.39861,1.39833,1.39849,496700001.0
2005-11-16 09:29:00,1.39851,1.39865,1.39825,1.39847,435600000.0
2005-11-16 09:30:00,1.39847,1.3985,1.39812,1.39837,641900000.0
2005-11-16 09:31:00,1.39827,1.39867,1.39825,1.39841,351300000.0
2005-11-16 09:32:00,1.39855,1.39891,1.39855,1.39891,444500001.0
2005-11-16 09:33:00,1.39893,1.39893,1.39854,1.39854,293800002.0
2005-11-16 09:34:00,1.39877,1.39887,1.39868,1.39868,441100002.0
2005-11-16 09:35:00,1.39861,1.39869,1.39854,1.39854,235400000.0
2005-11-16 09:36:00,1.39832,1.39832,1.39795,1.39795,466500001.0
2005-11-16 09:37:00,1.39793,1.39806,1.39775,1.39789,477000002.0
2005-11-16 09:38:00,1.39776,1.39806,1.39766,1.39789,429000000.0
2005-11-16 09:39:00,1.39796,1.39799,1.3976,1.39799,427700000.0
2005-11-16 09:40:00,1.39819,1.3984,1.39808,1.39824,424400002.0
2005-11-16 09:41:00,1.39845,1.39846,1.39823,1.39824,453900001.0
2005-11-16 09:42:00,1.39825,1.39852,1.39816,1.39824,525600002.0
2005-11-16 09:43:00,1.3984,1.39848,1.39828,1.39838,288200000.0
2005-11-16 09:44:00,1.39831,1.39849,1.39809,1.39821,485200000.0
2005-11-16 09:45:00,1.39827,1.39834,1.39812,1.39832,557000003.0
2005-11-16 09:46:00,1.39827,1.39827,1.39809,1.39812,315700001.0
2005-11-16 09:47:00,1.3982,1.39828,1.39778,1.39801,392100000.0
2005-11-16 09:48:00,1.39799,1.39799,1.39771,1.39772,357400000.0
2005-11-16 09:49:00,1.39777,1.39833,1.39777,1.39833,603800001.0
2005-11-16 09:50:00,1.39832,1.39844,1.39821,1.39834,480400000.0
2005-11-16 09:51:00,1.39831,1.39852,1.39813,1.3984,460000001.0
2005-11-16 09:52:00,1.39829,1.39846,1.398,1.39802,464600000.0
2005-11-16 09:53:00,1.39804,1.39833,1.39804,1.3983,299400000.0
2005-11-16 09:54:00,1.39834,1.39882,1.39834,1.39881,553000000.0
2005-11-16 09:55:00,1.39867,1.39878,1.39845,1.39859,621200002.0
2005-11-16 09:56:00,1.39837,1.39837,1.39811,1.39813,360200000.0
2005-11-16 09:57:00,1.39804,1.39804,1.39746,1.39746,546100000.0
2005-11-16 09:58:00,1.39754,1.39769,1.39725,1.39725,848700004.0
2005-11-16 09:59:00,1.39741,1.39774,1.39738,1.39763,634800002.0
2005-11-16 10:00:00,1.39771,1.39787,1.39762,1.39764,242800001.0
2005-11-16 10:01:00,1.3978,1.3978,1.39737,1.3975,638900003.0
2005-11-16 10:02:00,1.39769,1.39791,1.39757,1.39777,662100003.0
2005-11-16 10:03:00,1.39776,1.39798,1.39772,1.39798,395600000.0
2005-11-16 10:04:00,1.39799,1.39799,1.39764,1.39786,407200002.0
2005-11-16 10:05:00,1.39757,1.39778,1.39753,1.39773,414900001.0
2005-11-16 10:06:00,1.39782,1.398,1.3977,1.39783,521700000.0
2005-11-16 10:07:00,1.39752,1.39783,1.39751,1.3977,486300001.0
2005-11-16 10:08:00,1.39774,1.39807,1.39761,1.39792,518800001.0
2005-11-16 10:09:00,1.39806,1.39814,1.39784,1.39814,492400000.0
2005-11-16 10:10:00,1.39812,1.39826,1.39809,1.39821,378600000.0
2005-11-16 10:11:00,1.39844,1.39874,1.39842,1.39874,403200001.0
2005-11-16 10:12:00,1.39872,1.39872,1.39797,1.39797,541400001.0
2005-11-16 10:13:00,1.39801,1.39834,1.39789,1.39818,503600000.0
2005-11-16 10:14:00,1.39821,1.39847,1.39815,1.39818,517700000.0
2005-11-16 10:15:00,1.39816,1.3982,1.39795,1.39804,439800002.0
2005-11-16 10:16:00,1.39811,1.39812,1.39786,1.39808,369300001.0
2005-11-16 10:17:00,1.39817,1.39839,1.39782,1.39793,328600000.0
2005-11-16 10:18:00,1.39795,1.39811,1.39782,1.39793,445400001.0
2005-11-16 10:19:00,1.39799,1.39799,1.39689,1.39705,292400000.0
2005-11-16 10:20:00,1.39697,1.39772,1.39691,1.3977,537200001.0
2005-11-16 10:21:00,1.39786,1.39812,1.39782,1.39808,375800000.0
2005-11-16 10:22:00,1.39811,1.39822,1.39792,1.39801,374900001.0
2005-11-16 10:23:00,1.39789,1.39818,1.39789,1.3981,534200003.0
2005-11-16 10:24:00,1.39828,1.39844,1.39815,1.39822,398500002.0
2005-11-16 10:25:00,1.39831,1.39833,1.39808,1.3983,357600000.0
2005-11-16 10:26:00,1.39837,1.39837,1.398,1.39827,530800001.0
2005-11-16 10:27:00,1.39831,1.39836,1.39819,1.39824,535300004.0
2005-11-16 10:28:00,1.39827,1.39848,1.39823,1.39838,683000001.0
2005-11-16 10:29:00,1.39828,1.39828,1.39786,1.398,562700002.0
2005-11-16 10:30:00,1.39827,1.39856,1.39816,1.39833,697900001.0
2005-11-16 10:31:00,1.39814,1.39869,1.39813,1.39842,512000001.0
2005-11-16 10:32:00,1.39842,1.39879,1.39842,1.39844,537900001.0
2005-11-16 10:33:00,1.39867,1.3989,1.39852,1.3988,503300000.0
2005-11-16 10:34:00,1.3988,1.39886,1.39855,1.39874,377900003.0
2005-11-16 10:35:00,1.39852,1.39886,1.39849,1.39872,481800001.0
2005-11-16 10:36:00,1.39873,1.39903,1.39854,1.3988,522100001.0
2005-11-16 10:37:00,1.39886,1.39895,1.39864,1.39895,491700001.0
2005-11-16 10:38:00,1.39892,1.39892,1.39859,1.39859,455700001.0
2005-11-16 10:39:00,1.39866,1.39903,1.39861,1.39896,414600001.0
2005-11-16 10:40:00,1.39912,1.39963,1.39892,1.39963,365400002.0
2005-11-16 10:41:00,1.39949,1.39971,1.3992,1.39934,621000002.0
2005-11-16 10:42:00,1.39945,1.39949,1.39926,1.39937,366300000.0
2005-11-16 10:43:00,1.39933,1.39954,1.39904,1.39913,435500001.0
2005-11-16 10:44:00,1.39927,1.39952,1.39911,1.39936,571100003.0
2005-11-16 10:45:00,1.39924,1.39926,1.39896,1.39914,585000004.0
2005-11-16 10:46:00,1.39915,1.39946,1.39911,1.39934,297500000.0
2005-11-16 10:47:00,1.39937,1.39953,1.39931,1.39938,425900001.0
2005-11-16 10:48:00,1.39936,1.39946,1.39917,1.39921,515900000.0
2005-11-16 10:49:00,1.39914,1.39941,1.39902,1.39902,387400000.0
2005-11-16 10:50:00,1.39889,1.399,1.39856,1.39869,540700000.0
2005-11-16 10:51:00,1.39847,1.39899,1.39847,1.39868,537200002.0
2005-11-16 10:52:00,1.39881,1.39899,1.39869,1.39871,333000000.0
2005-11-16 10:53:00,1.39867,1.39891,1.39857,1.39891,389500001.0
2005-11-16 10:54:00,1.39892,1.39901,1.39871,1.39877,416800001.0
2005-11-16 10:55:00,1.3986,1.39878,1.39834,1.39837,443900000.0
2005-11-16 10:56:00,1.39859,1.39872,1.39847,1.39866,475900000.0
2005-11-16 10:57:00,1.39863,1.39884,1.3985,1.39874,385500001.0
2005-11-16 10:58:00,1.39899,1.3991,1.39869,1.39882,429000003.0
2005-11-16 10:59:00,1.39862,1.39909,1.39846,1.39849,800500001.0
2005-11-16 11:00:00,1.39847,1.39855,1.39824,1.3983,491700000.0
2005-11-16 11:01:00,1.39824,1.39891,1.39824,1.39886,561800002.0
2005-11-16 11:02:00,1.39887,1.39896,1.39864,1.39871,513500002.0
2005-11-16 11:03:00,1.39866,1.39881,1.3986,1.39869,228400000.0
2005-11-16 11:04:00,1.3986,1.39861,1.3983,1.39843,518200001.0
2005-11-16 11:05:00,1.39845,1.39863,1.39832,1.39838,470500002.0
2005-11-16 11:06:00,1.3983,1.39838,1.39803,1.39814,622500001.0
2005-11-16 11:07:00,1.39821,1.39838,1.39808,1.39808,261600001.0
2005-11-16 11:08:00,1.39824,1.39824,1.39798,1.39811,353600000.0
2005-11-16 11:09:00,1.39805,1.39835,1.398,1.39812,368000000.0
2005-11-16 11:10:00,1.3982,1.3984,1.39816,1.39823,426800000.0
2005-11-16 11:11:00,1.39823,1.39849,1.39808,1.39819,538100001.0
2005-11-16 11:12:00,1.39808,1.39838,1.39799,1.39834,517800001.0
2005-11-16 11:13:00,1.3983,1.3983,1.39789,1.39797,395100001.0
2005-11-16 11:14:00,1.39791,1.39813,1.39791,1.39799,497600002.0
2005-11-16 11:15:00,1.39787,1.39798,1.39775,1.39781,544800001.0
2005-11-16 11:16:00,1.39784,1.39793,1.39722,1.39731,482900001.0
2005-11-16 11:17:00,1.39713,1.39727,1.39696,1.39707,429500001.0
2005-11-16 11:18:00,1.39703,1.39724,1.39678,1.39701,422300003.0
2005-11-16 11:19:00,1.39701,1.39718,1.39694,1.39703,368100001.0
2005-11-16 11:20:00,1.39695,1.39712,1.3968,1.39682,549900001.0
2005-11-16 11:21:00,1.39706,1.39706,1.39663,1.39705,532300000.0
2005-11-16 11:22:00,1.39685,1.39723,1.3963,1.39664,704400002.0
2005-11-16 11:23:00,1.39642,1.39654,1.3959,1.39654,512800001.0
2005-11-16 11:24:00,1.39659,1.3966,1.39638,1.39656,425900001.0
2005-11-16 11:25:00,1.39666,1.39713,1.39657,1.39713,482300001.0
2005-11-16 11:26:00,1.39713,1.39726,1.397,1.39706,520100001.0
2005-11-16 11:27:00,1.39677,1.39714,1.39658,1.39682,592700002.0
2005-11-16 11:28:00,1.39705,1.39712,1.39685,1.397,378200001.0
2005-11-16 11:29:00,1.39705,1.39733,1.39678,1.39732,502400001.0
2005-11-16 11:30:00,1.39718,1.39719,1.39689,1.39704,469800001.0
2005-11-16 11:31:00,1.39685,1.39708,1.39675,1.3969,643000002.0
2005-11-16 11:32:00,1.3969,1.39703,1.39676,1.39697,431300001.0
2005-11-16 11:33:00,1.39712,1.39746,1.39711,1.39736,446300000.0
2005-11-16 11:34:00,1.3974,1.39754,1.3971,1.39711,674000002.0
2005-11-16 11:35:00,1.39726,1.39762,1.39722,1.39754,587700000.0
2005-11-16 11:36:00,1.39762,1.39787,1.39754,1.39766,468900001.0
2005-11-16 11:37:00,1.39764,1.3978,1.39749,1.39756,462100000.0
2005-11-16 11:38:00,1.39768,1.39768,1.39745,1.39751,563800001.0
2005-11-16 11:39:00,1.39773,1.39784,1.39751,1.39756,726200001.0
2005-11-16 11:40:00,1.39758,1.3976,1.39734,1.39746,690100001.0
2005-11-16 11:41:00,1.39734,1.39767,1.39722,1.39749,713000001.0
2005-11-16 11:42:00,1.39761,1.39767,1.39734,1.39749,565900000.0
2005-11-16 11:43:00,1.39748,1.39779,1.39748,1.39755,527100000.0
2005-11-16 11:44:00,1.39778,1.39786,1.3975,1.39756,639500003.0
2005-11-16 11:45:00,1.39774,1.39795,1.39761,1.39781,648000002.0
2005-11-16 11:46:00,1.39782,1.39792,1.39769,1.39778,503600001.0
2005-11-16 11:47:00,1.3976,1.39777,1.39744,1.3976,511700000.0
2005-11-16 11:48:00,1.39755,1.39772,1.39747,1.39755,516100001.0
2005-11-16 11:49:00,1.39769,1.39791,1.39759,1.39776,396200000.0
2005-11-16 11:50:00,1.39781,1.39792,1.39764,1.39777,346500000.0
2005-11-16 11:51:00,1.39783,1.39823,1.39783,1.39823,147600000.0
2005-11-16 11:52:00,1.39816,1.39835,1.39808,1.39819,232000000.0
2005-11-16 11:53:00,1.39816,1.3984,1.39809,1.39819,212200001.0
2005-11-16 11:54:00,1.39828,1.39839,1.39812,1.39824,322900001.0
2005-11-16 11:55:00,1.39831,1.39835,1.3981,1.39811,416200000.0
2005-11-16 11:56:00,1.39813,1.39825,1.39787,1.39814,467000000.0
2005-11-16 11:57:00,1.3982,1.39826,1.39781,1.39791,511600001.0
2005-11-16 11:58:00,1.398,1.39821,1.39786,1.39793,457200001.0
2005-11-16 11:59:00,1.39793,1.39807,1.39773,1.39776,392000001.0
2005-11-16 12:00:00,1.39783,1.39794,1.39769,1.39787,562600001.0
2005-11-16 12:01:00,1.39778,1.39804,1.39773,1.39782,421200000.0
2005-11-16 12:02:00,1.39768,1.39797,1.39768,1.39783,375200002.0
2005-11-16 12:03:00,1.3979,1.39792,1.39771,1.39782,386000000.0
2005-11-16 12:04:00,1.39758,1.3977,1.39743,1.39756,408000000.0
2005-11-16 12:05:00,1.39768,1.39779,1.39753,1.39753,361100000.0
2005-11-16 12:06:00,1.39733,1.39769,1.39733,1.39753,404200000.0
2005-11-16 12:07:00,1.39761,1.3977,1.39738,1.39764,358100001.0
2005-11-16 12:08:00,1.39773,1.3981,1.39766,1.39786,468600000.0
2005-11-16 12:09:00,1.39791,1.39791,1.39748,1.39775,415000003.0
2005-11-16 12:10:00,1.39785,1.39801,1.39773,1.39797,373600002.0
2005-11-16 12:11:00,1.39791,1.39801,1.39769,1.39799,233200001.0
2005-11-16 12:12:00,1.39816,1.39829,1.39797,1.39797,225700000.0
2005-11-16 12:13:00,1.39796,1.39816,1.39788,1.39803,514800001.0
2005-11-16 12:14:00,1.398,1.39811,1.39773,1.39811,619000002.0
2005-11-16 12:15:00,1.39815,1.39857,1.39815,1.39857,311700000.0
2005-11-16 12:16:00,1.39846,1.39872,1.39839,1.39872,407000000.0
2005-11-16 12:17:00,1.39866,1.39879,1.39853,1.39853,231000001.0
2005-11-16 12:18:00,1.3985,1.39859,1.39814,1.39859,265800000.0
2005-11-16 12:19:00,1.39854,1.39854,1.39806,1.3981,419300000.0
2005-11-16 12:20:00,1.39797,1.39816,1.39784,1.39792,429000000.0
2005-11-16 12:21:00,1.398,1.39816,1.3979,1.39791,376300000.0
2005-11-16 12:22:00,1.39795,1.39795,1.39754,1.39754,275500000.0
2005-11-16 12:23:00,1.39768,1.39782,1.39753,1.39756,370700000.0
2005-11-16 12:24:00,1.39734,1.39776,1.39734,1.3975,602000002.0
2005-11-16 12:25:00,1.39792,1.39811,1.39783,1.39797,379100001.0
2005-11-16 12:26:00,1.39794,1.39823,1.39791,1.39802,456500001.0
2005-11-16 12:27:00,1.39793,1.39805,1.39774,1.39776,449600002.0
2005-11-16 12:28:00,1.39772,1.39807,1.39772,1.39807,570300004.0
2005-11-16 12:29:00,1.39801,1.3981,1.39781,1.39786,661500000.0
2005-11-16 12:30:00,1.39783,1.39791,1.39763,1.3977,716200002.0
2005-11-16 12:31:00,1.39777,1.39777,1.39713,1.39713,652500002.0
2005-11-16 12:32:00,1.39696,1.3973,1.39685,1.39691,648500001.0
2005-11-16 12:33:00,1.39673,1.39736,1.39673,1.3973,56400000.0
2005-11-16 12:34:00,1.39737,1.39748,1.39697,1.39727,616200003.0
2005-11-16 12:35:00,1.39747,1.39756,1.39715,1.3974,575000001.0
2005-11-16 12:36:00,1.39736,1.39743,1.39704,1.39729,446500001.0
2005-11-16 12:37:00,1.39716,1.39719,1.39679,1.39679,515000001.0
2005-11-16 12:38:00,1.39681,1.39733,1.39674,1.39733,586300001.0
2005-11-16 12:39:00,1.3977,1.3977,1.39721,1.3974,489800003.0
2005-11-16 12:40:00,1.39739,1.39744,1.39703,1.39724,522600001.0
2005-11-16 12:41:00,1.39726,1.39742,1.39717,1.39724,238700000.0
2005-11-16 12:42:00,1.39719,1.39738,1.39707,1.39733,331100000.0
2005-11-16 12:43:00,1.3973,1.39755,1.39721,1.39729,430700001.0
2005-11-16 12:44:00,1.39715,1.39715,1.39679,1.397,456400002.0
2005-11-16 12:45:00,1.39706,1.39709,1.39676,1.39686,438100000.0
2005-11-16 12:46:00,1.39649,1.39666,1.39612,1.39632,473100001.0
2005-11-16 12:47:00,1.39625,1.39647,1.3961,1.39645,393800001.0
2005-11-16 12:48:00,1.39644,1.39685,1.39644,1.39685,439400001.0
2005-11-16 12:49:00,1.39696,1.39705,1.39678,1.39694,507200000.0
2005-11-16 12:50:00,1.39689,1.39689,1.39639,1.3964,490700001.0
2005-11-16 12:51:00,1.39622,1.39668,1.39622,1.39625,391200001.0
2005-11-16 12:52:00,1.39629,1.39655,1.39614,1.39633,324200000.0
2005-11-16 12:53:00,1.39636,1.39651,1.39609,1.39609,300900000.0
2005-11-16 12:54:00,1.39599,1.39628,1.39599,1.39625,466600002.0
2005-11-16 12:55:00,1.39638,1.39643,1.39615,1.3963,507100003.0
2005-11-16 12:56:00,1.39649,1.39677,1.39627,1.39661,425100000.0
2005-11-16 12:57:00,1.3967,1.3967,1.39621,1.39638,531300003.0
2005-11-16 12:58:00,1.39643,1.39659,1.39633,1.39656,344100002.0
2005-11-16 12:59:00,1.39657,1.39661,1.39616,1.39646,725300001.0
2005-11-16 13:00:00,1.39645,1.39645,1.3961,1.39624,215400001.0
2005-11-16 13:01:00,1.39626,1.39638,1.39607,1.39638,385300005.0
2005-11-16 13:02:00,1.39635,1.39649,1.39603,1.39626,367100000.0
2005-11-16 13:03:00,1.3963,1.39663,1.3963,1.39649,428300002.0
2005-11-16 13:04:00,1.39654,1.39658,1.39643,1.39653,263100001.0
2005-11-16 13:05:00,1.39657,1.39685,1.39652,1.39652,155200002.0
2005-11-16 13:06:00,1.39666,1.39686,1.39647,1.39661,418300002.0
2005-11-16 13:07:00,1.39645,1.39659,1.39625,1.39637,313800000.0
2005-11-16 13:08:00,1.3965,1.3965,1.39627,1.39631,210100001.0
2005-11-16 13:09:00,1.39614,1.3963,1.39579,1.39579,275000000.0
2005-11-16 13:10:00,1.39587,1.39621,1.39587,1.39616,130600000.0
2005-11-16 13:11:00,1.39634,1.39678,1.39633,1.39643,456100000.0
2005-11-16 13:12:00,1.39622,1.3963,1.39606,1.3963,319100000.0
2005-11-16 13:13:00,1.39629,1.39642,1.39594,1.39632,346200000.0
2005-11-16 13:14:00,1.39632,1.39676,1.39626,1.39674,343200002.0
2005-11-16 13:15:00,1.39675,1.39675,1.39644,1.39645,403500000.0
2005-11-16 13:16:00,1.39646,1.39664,1.39646,1.39651,138900000.0
2005-11-16 13:17:00,1.39665,1.39675,1.39662,1.39667,109300000.0
2005-11-16 13:18:00,1.39653,1.39679,1.39647,1.39676,301600000.0
2005-11-16 13:19:00,1.39662,1.39696,1.39651,1.39681,273500000.0
2005-11-16 13:20:00,1.39671,1.39679,1.39614,1.39641,226400002.0
2005-11-16 13:21:00,1.3963,1.3963,1.39587,1.3962,161600000.0
2005-11-16 13:22:00,1.39638,1.39659,1.3961,1.39629,222200000.0
2005-11-16 13:23:00,1.39602,1.39625,1.39577,1.39582,267700000.0
2005-11-16 13:24:00,1.39594,1.39614,1.39594,1.39608,249500000.0
2005-11-16 13:25:00,1.39622,1.39632,1.3961,1.39619,129100000.0
2005-11-16 13:26:00,1.39615,1.39615,1.39576,1.39591,193000001.0
2005-11-16 13:27:00,1.39583,1.39617,1.39583,1.39602,268000000.0
2005-11-16 13:28:00,1.39596,1.39596,1.39557,1.39567,512600002.0
2005-11-16 13:29:00,1.39558,1.39582,1.39547,1.39555,616800002.0
2005-11-16 13:30:00,1.39545,1.39566,1.39535,1.39563,544200001.0
2005-11-16 13:31:00,1.39557,1.39569,1.39529,1.39552,551200000.0
2005-11-16 13:32:00,1.39558,1.39602,1.39558,1.39598,256500000.0
2005-11-16 13:33:00,1.39586,1.39604,1.39578,1.39589,410500000.0
2005-11-16 13:34:00,1.39587,1.39592,1.39565,1.39565,293800001.0
2005-11-16 13:35:00,1.39577,1.39606,1.39571,1.39602,381300002.0
2005-11-16 13:36:00,1.39607,1.39608,1.39572,1.39593,468000000.0
2005-11-16 13:37:00,1.39593,1.39619,1.39588,1.39609,482700000.0
2005-11-16 13:38:00,1.39619,1.39648,1.39608,1.39618,387500000.0
2005-11-16 13:39:00,1.39613,1.39615,1.39591,1.39598,251200002.0
2005-11-16 13:40:00,1.39581,1.39618,1.39576,1.39605,463200001.0
2005-11-16 13:41:00,1.39619,1.39625,1.39603,1.39605,275200000.0
2005-11-16 13:42:00,1.39596,1.39596,1.39557,1.39569,163600000.0
2005-11-16 13:43:00,1.39578,1.396,1.39578,1.39583,137900000.0
2005-11-16 13:44:00,1.39566,1.39585,1.39559,1.39577,277800001.0
2005-11-16 13:45:00,1.39575,1.39591,1.39557,1.39557,507600002.0
2005-11-16 13:46:00,1.39557,1.39606,1.39557,1.39593,464000001.0
2005-11-16 13:47:00,1.39609,1.39667,1.39609,1.3964,464300001.0
2005-11-16 13:48:00,1.39645,1.39649,1.39626,1.39628,217800000.0
2005-11-16 13:49:00,1.39624,1.39639,1.39589,1.39589,207400001.0
2005-11-16 13:50:00,1.39581,1.396,1.39572,1.396,305400003.0
2005-11-16 13:51:00,1.39611,1.39627,1.39607,1.39608,260000000.0
2005-11-16 13:52:00,1.39598,1.39627,1.39591,1.39627,418100001.0
2005-11-16 13:53:00,1.39615,1.39638,1.39612,1.39624,513900001.0
2005-11-16 13:54:00,1.39616,1.39653,1.3961,1.39646,392200002.0
2005-11-16 13:55:00,1.39638,1.39638,1.39605,1.39607,324300001.0
2005-11-16 13:56:00,1.39616,1.39639,1.3961,1.39639,394700000.0
2005-11-16 13:57:00,1.3963,1.39649,1.3962,1.3963,274600000.0
2005-11-16 13:58:00,1.39624,1.39672,1.39624,1.39633,241900000.0
2005-11-16 13:59:00,1.39627,1.39651,1.39619,1.3962,409700001.0
2005-11-16 14:00:00,1.396,1.39621,1.39596,1.3961,242700000.0
2005-11-16 14:01:00,1.39644,1.39645,1.3961,1.39611,418100002.0
2005-11-16 14:02:00,1.39614,1.3965,1.39614,1.39625,307600000.0
2005-11-16 14:03:00,1.39681,1.39694,1.39655,1.39677,380300000.0
2005-11-16 14:04:00,1.39673,1.39693,1.3965,1.3965,430100002.0
2005-11-16 14:05:00,1.39655,1.39682,1.39644,1.39652,325800000.0
2005-11-16 14:06:00,1.39641,1.39641,1.39595,1.39614,325300001.0
2005-11-16 14:07:00,1.39635,1.39635,1.39604,1.39618,271200000.0
2005-11-16 14:08:00,1.39607,1.39631,1.39579,1.39579,358000002.0
2005-11-16 14:09:00,1.39586,1.39625,1.39586,1.39607,190200002.0
2005-11-16 14:10:00,1.39614,1.39617,1.39586,1.39586,287100000.0
2005-11-16 14:11:00,1.39604,1.39604,1.39578,1.39584,106200000.0
2005-11-16 14:12:00,1.39595,1.396,1.39568,1.3957,220500000.0
2005-11-16 14:13:00,1.39567,1.39611,1.39556,1.39572,159400001.0
2005-11-16 14:14:00,1.39557,1.39564,1.39537,1.3955,211600001.0
2005-11-16 14:15:00,1.39552,1.39564,1.39531,1.3956,384700001.0
2005-11-16 14:16:00,1.39559,1.39578,1.39557,1.39565,153600000.0
2005-11-16 14:17:00,1.39565,1.39571,1.39538,1.39565,674700002.0
2005-11-16 14:18:00,1.39573,1.39603,1.39568,1.39597,401100000.0
2005-11-16 14:19:00,1.39604,1.39619,1.39589,1.39602,435300003.0
2005-11-16 14:20:00,1.39628,1.39638,1.39617,1.39638,178200000.0
2005-11-16 14:21:00,1.3963,1.3963,1.39605,1.39607,383600000.0
2005-11-16 14:22:00,1.39628,1.39628,1.39599,1.39613,626400001.0
2005-11-16 14:23:00,1.39639,1.39648,1.39624,1.39631,169500000.0
2005-11-16 14:24:00,1.39613,1.3965,1.39612,1.39615,449200004.0
2005-11-16 14:25:00,1.39611,1.3963,1.39594,1.3962,532300001.0
2005-11-16 14:26:00,1.39619,1.39627,1.39607,1.39614,590100001.0
2005-11-16 14:27:00,1.39624,1.39632,1.39602,1.39627,499200002.0
2005-11-16 14:28:00,1.39617,1.39619,1.39566,1.39607,43500000.0
2005-11-16 14:29:00,1.396,1.39607,1.39572,1.3958,38800000.0
2005-11-16 14:30:00,1.39572,1.39572,1.39515,1.3957,51200001.0
2005-11-16 14:31:00,1.39548,1.39573,1.39548,1.39556,43100000.0
2005-11-16 14:32:00,1.39564,1.39577,1.3956,1.39577,18600000.0
2005-11-16 14:33:00,1.39552,1.39574,1.39539,1.39573,38500000.0
2005-11-16 14:34:00,1.39586,1.39626,1.39583,1.39626,34100000.0
2005-11-16 14:35:00,1.39657,1.39657,1.39612,1.39624,20400000.0
2005-11-16 14:36:00,1.39637,1.39637,1.39572,1.39572,56600000.0
2005-11-16 14:37:00,1.39624,1.39624,1.39599,1.39618,38000000.0
2005-11-16 14:38:00,1.39621,1.39628,1.39591,1.39628,22200000.0
2005-11-16 14:39:00,1.3961,1.39628,1.39574,1.39612,32600000.0
2005-11-16 14:40:00,1.39599,1.39601,1.39565,1.3957,19600000.0
2005-11-16 14:41:00,1.39567,1.39587,1.39554,1.3958,53800001.0
2005-11-16 14:42:00,1.39563,1.39592,1.39517,1.39517,34400000.0
2005-11-16 14:43:00,1.39574,1.39594,1.39567,1.39577,38300000.0
2005-11-16 14:44:00,1.3957,1.39593,1.39565,1.39591,49600000.0
2005-11-16 14:45:00,1.3958,1.39605,1.3956,1.39584,65400001.0
2005-11-16 14:46:00,1.39603,1.39618,1.39593,1.39603,28000000.0
2005-11-16 14:47:00,1.39605,1.3961,1.3959,1.3961,35700000.0
2005-11-16 14:48:00,1.39617,1.39625,1.39608,1.39622,55400000.0
2005-11-16 14:49:00,1.39626,1.39641,1.39614,1.39635,40300000.0
2005-11-16 14:50:00,1.39618,1.39641,1.39611,1.39633,53600001.0
2005-11-16 14:51:00,1.39627,1.39642,1.3961,1.39627,28000000.0
2005-11-16 14:52:00,1.39635,1.39691,1.39635,1.39691,22800000.0
2005-11-16 14:53:00,1.39648,1.39677,1.39596,1.3964,28400000.0
2005-11-16 14:54:00,1.39642,1.39642,1.3958,1.3958,40000000.0
2005-11-16 14:55:00,1.39616,1.39628,1.39572,1.39572,57700001.0
2005-11-16 14:56:00,1.39595,1.39627,1.39595,1.39607,21800000.0
2005-11-16 14:57:00,1.39603,1.39603,1.39539,1.3955,30600000.0
2005-11-16 14:58:00,1.39546,1.39572,1.39543,1.39543,43000000.0
2005-11-16 14:59:00,1.39551,1.39584,1.39551,1.39577,45900000.0
2005-11-16 15:00:00,1.39579,1.39584,1.39541,1.39541,55000000.0
2005-11-16 15:01:00,1.39573,1.3961,1.39563,1.39595,34600000.0
2005-11-16 15:02:00,1.39603,1.39603,1.39549,1.3956,37600000.0
2005-11-16 15:03:00,1.39568,1.39597,1.39556,1.39561,37800000.0
2005-11-16 15:04:00,1.39558,1.39579,1.39553,1.39577,62100000.0
2005-11-16 15:05:00,1.39573,1.39577,1.39561,1.39563,38400000.0
2005-11-16 15:06:00,1.3956,1.39566,1.39525,1.39562,46800000.0
2005-11-16 15:07:00,1.39578,1.39578,1.3954,1.39568,46000000.0
2005-11-16 15:08:00,1.39569,1.3958,1.39553,1.39571,48100000.0
2005-11-16 15:09:00,1.39578,1.39595,1.39559,1.39595,44400000.0
2005-11-16 15:10:00,1.39591,1.39594,1.39573,1.39574,49600000.0
2005-11-16 15:11:00,1.39581,1.39596,1.39579,1.39582,35000000.0
2005-11-16 15:12:00,1.39578,1.39592,1.39563,1.39584,33000000.0
2005-11-16 15:13:00,1.39625,1.3967,1.39613,1.39654,30200000.0
2005-11-16 15:14:00,1.39623,1.39623,1.39607,1.39614,21600000.0
2005-11-16 15:15:00,1.39618,1.39632,1.39571,1.39632,53000000.0
2005-11-16 15:16:00,1.39607,1.39621,1.39584,1.39609,24600000.0
2005-11-16 15:17:00,1.39591,1.39611,1.39568,1.39583,40000000.0
2005-11-16 15:18:00,1.39562,1.39593,1.39549,1.39593,40000000.0
2005-11-16 15:19:00,1.3961,1.39617,1.39607,1.39611,45500001.0
2005-11-16 15:20:00,1.39641,1.39683,1.39641,1.39673,25200000.0
2005-11-16 15:21:00,1.39677,1.39698,1.39668,1.39698,27400000.0
2005-11-16 15:22:00,1.39675,1.39701,1.39669,1.39693,44800000.0
2005-11-16 15:23:00,1.39697,1.39704,1.39669,1.39704,28600000.0
2005-11-16 15:24:00,1.39695,1.39695,1.39644,1.39669,25600000.0
2005-11-16 15:25:00,1.39673,1.39683,1.39652,1.39652,36300000.0
2005-11-16 15:26:00,1.39659,1.39659,1.39638,1.39656,60600001.0
2005-11-16 15:27:00,1.39668,1.3969,1.39666,1.39677,45400001.0
2005-11-16 15:28:00,1.39666,1.39705,1.39666,1.397,30800000.0
2005-11-16 15:29:00,1.39698,1.39707,1.3961,1.3961,30200000.0
2005-11-16 15:30:00,1.39621,1.39623,1.39581,1.39623,71500002.0
2005-11-16 15:31:00,1.39649,1.39664,1.39608,1.39623,30200000.0
2005-11-16 15:32:00,1.39621,1.39678,1.3962,1.39656,58600001.0
2005-11-16 15:33:00,1.39653,1.39659,1.39598,1.39641,42900000.0
2005-11-16 15:34:00,1.39647,1.39679,1.39596,1.39596,27800000.0
2005-11-16 15:35:00,1.39598,1.39617,1.39553,1.39565,26600000.0
2005-11-16 15:36:00,1.39601,1.39642,1.39592,1.3961,43300000.0
2005-11-16 15:37:00,1.39608,1.3965,1.39605,1.3965,43100000.0
2005-11-16 15:38:00,1.39639,1.3967,1.39633,1.39655,45800000.0
2005-11-16 15:39:00,1.39653,1.39689,1.39653,1.39663,22000000.0
2005-11-16 15:40:00,1.39673,1.39695,1.39655,1.39655,27200000.0
2005-11-16 15:41:00,1.39655,1.39693,1.39644,1.39693,36400000.0
2005-11-16 15:42:00,1.39684,1.39693,1.39663,1.39678,20800000.0
2005-11-16 15:43:00,1.39673,1.39683,1.39633,1.39654,58600000.0
2005-11-16 15:44:00,1.39646,1.39696,1.39622,1.39696,28600000.0
2005-11-16 15:45:00,1.39691,1.39716,1.39684,1.39692,50400000.0
2005-11-16 15:46:00,1.39664,1.39664,1.39616,1.39626,39200000.0
2005-11-16 15:47:00,1.39625,1.39643,1.39597,1.39626,91300000.0
2005-11-16 15:48:00,1.39616,1.39656,1.39605,1.39635,42000000.0
2005-11-16 15:49:00,1.39642,1.3966,1.39642,1.39648,49400000.0
2005-11-16 15:50:00,1.39635,1.39657,1.3963,1.39636,32200000.0
2005-11-16 15:51:00,1.39622,1.39664,1.39622,1.39651,45000000.0
2005-11-16 15:52:00,1.39637,1.39648,1.3962,1.3963,42600000.0
2005-11-16 15:53:00,1.39625,1.39662,1.39625,1.39645,35800000.0
2005-11-16 15:54:00,1.39657,1.39663,1.39639,1.39639,19800000.0
2005-11-16 15:55:00,1.39658,1.39658,1.39619,1.39629,41900000.0
2005-11-16 15:56:00,1.39625,1.39664,1.396,1.39651,42900000.0
2005-11-16 15:57:00,1.39646,1.39678,1.39646,1.39647,30400000.0
2005-11-16 15:58:00,1.3966,1.39665,1.39643,1.39658,49600001.0
2005-11-16 15:59:00,1.39648,1.39665,1.39641,1.39649,36800000.0
2005-11-16 16:00:00,1.39536,1.39644,1.39371,1.39581,28200000.0
2005-11-16 16:01:00,1.39518,1.39595,1.39501,1.39566,42200001.0
2005-11-16 16:02:00,1.39557,1.39557,1.39454,1.39462,33000000.0
2005-11-16 16:03:00,1.39452,1.39522,1.39452,1.39461,35000000.0
2005-11-16 16:04:00,1.39453,1.39501,1.39448,1.3945,42800000.0
2005-11-16 16:05:00,1.3945,1.39536,1.3945,1.39514,31000000.0
2005-11-16 16:06:00,1.39487,1.39528,1.3947,1.3947,39500000.0
2005-11-16 16:07:00,1.39485,1.39528,1.39483,1.39489,61500000.0
2005-11-16 16:08:00,1.39487,1.39502,1.3947,1.39486,53100000.0
2005-11-16 16:09:00,1.39472,1.39472,1.39385,1.39399,46800000.0
2005-11-16 16:10:00,1.39417,1.39441,1.394,1.39427,40400000.0
2005-11-16 16:11:00,1.39402,1.39423,1.39378,1.39384,32600000.0
2005-11-16 16:12:00,1.39373,1.39394,1.39364,1.39388,57800000.0
2005-11-16 16:13:00,1.39373,1.39375,1.39356,1.39375,29300000.0
2005-11-16 16:14:00,1.39341,1.39407,1.39332,1.39407,48400000.0
2005-11-16 16:15:00,1.39386,1.39416,1.39386,1.39412,31300000.0
2005-11-16 16:16:00,1.39418,1.39438,1.39393,1.3941,35400000.0
2005-11-16 16:17:00,1.39418,1.39453,1.39418,1.39441,38900000.0
2005-11-16 16:18:00,1.39447,1.39461,1.39439,1.39461,27000000.0
2005-11-16 16:19:00,1.39506,1.39532,1.39503,1.39521,25000000.0
2005-11-16 16:20:00,1.39481,1.39506,1.39473,1.39506,53400000.0
2005-11-16 16:21:00,1.39479,1.39484,1.39432,1.39447,44400000.0
2005-11-16 16:22:00,1.39442,1.3946,1.39437,1.39454,53900000.0
2005-11-16 16:23:00,1.39434,1.39434,1.39407,1.39422,35600000.0
2005-11-16 16:24:00,1.39453,1.39475,1.39438,1.39451,39400001.0
2005-11-16 16:25:00,1.39474,1.39474,1.39393,1.39438,40800000.0
2005-11-16 16:26:00,1.39478,1.39478,1.39449,1.39449,44200000.0
2005-11-16 16:27:00,1.39457,1.39525,1.39457,1.39501,38300000.0
2005-11-16 16:28:00,1.39529,1.39539,1.39484,1.39508,57500000.0
2005-11-16 16:29:00,1.39509,1.39533,1.39494,1.39517,31800000.0
2005-11-16 16:30:00,1.39506,1.39537,1.3949,1.39507,38400000.0
2005-11-16 16:31:00,1.39489,1.39496,1.39465,1.39467,51600000.0
2005-11-16 16:32:00,1.39505,1.39542,1.39482,1.39507,33000000.0
2005-11-16 16:33:00,1.39507,1.39524,1.39495,1.39513,28800000.0
2005-11-16 16:34:00,1.39508,1.39508,1.39469,1.39482,50400000.0
2005-11-16 16:35:00,1.39478,1.39478,1.39449,1.39474,35000000.0
2005-11-16 16:36:00,1.39456,1.39472,1.3938,1.39407,42300000.0
2005-11-16 16:37:00,1.39428,1.39437,1.39389,1.39416,65400000.0
2005-11-16 16:38:00,1.39402,1.39423,1.39399,1.39411,54600001.0
2005-11-16 16:39:00,1.3943,1.39445,1.3943,1.39435,38300000.0
2005-11-16 16:40:00,1.39406,1.39433,1.39391,1.39428,27200000.0
2005-11-16 16:41:00,1.39371,1.39397,1.39363,1.3938,30400000.0
2005-11-16 16:42:00,1.39366,1.39385,1.39351,1.39357,37200001.0
2005-11-16 16:43:00,1.39343,1.39373,1.39343,1.39367,55200000.0
2005-11-16 16:44:00,1.39375,1.39379,1.3933,1.39367,30000000.0
2005-11-16 16:45:00,1.39341,1.39385,1.39332,1.3937,40200000.0
2005-11-16 16:46:00,1.39381,1.39381,1.39342,1.39379,46800000.0
2005-11-16 16:47:00,1.39379,1.39393,1.39351,1.39356,34600000.0
2005-11-16 16:48:00,1.39388,1.39388,1.39336,1.39366,24600000.0
2005-11-16 16:49:00,1.39362,1.39386,1.39337,1.39386,28800000.0
2005-11-16 16:50:00,1.3937,1.39381,1.39348,1.39352,43000000.0
2005-11-16 16:51:00,1.39357,1.39374,1.39349,1.39374,25200000.0
2005-11-16 16:52:00,1.39373,1.39384,1.39363,1.39372,38600000.0
2005-11-16 16:53:00,1.39376,1.39376,1.39357,1.39376,35000000.0
2005-11-16 16:54:00,1.39404,1.39404,1.39376,1.39392,32400000.0
2005-11-16 16:55:00,1.39402,1.39402,1.39295,1.39315,27800000.0
2005-11-16 16:56:00,1.39308,1.39415,1.39308,1.39413,29000000.0
2005-11-16 16:57:00,1.39402,1.39424,1.394,1.3941,36500000.0
2005-11-16 16:58:00,1.39383,1.39396,1.39337,1.39345,31600000.0
2005-11-16 16:59:00,1.39377,1.39393,1.3937,1.39375,27400000.0
2005-11-16 17:00:00,1.39301,1.39361,1.39301,1.39309,32000000.0
2005-11-16 17:01:00,1.39273,1.39308,1.39257,1.39272,67200000.0
2005-11-16 17:02:00,1.39269,1.39287,1.39239,1.39247,35900000.0
2005-11-16 17:03:00,1.39255,1.39296,1.39251,1.39295,51600000.0
2005-11-16 17:04:00,1.39317,1.39322,1.39291,1.39291,37800000.0
2005-11-16 17:05:00,1.39262,1.39299,1.39229,1.39298,23200000.0
2005-11-16 17:06:00,1.39283,1.39301,1.39263,1.39287,23400000.0
2005-11-16 17:07:00,1.39285,1.39333,1.39285,1.39297,37400000.0
2005-11-16 17:08:00,1.39284,1.39314,1.39277,1.39304,44300000.0
2005-11-16 17:09:00,1.39318,1.39321,1.39295,1.39311,37400000.0
2005-11-16 17:10:00,1.39298,1.39321,1.39295,1.39295,27000000.0
2005-11-16 17:11:00,1.393,1.39317,1.39279,1.3929,23400000.0
2005-11-16 17:12:00,1.3928,1.39285,1.39276,1.39276,33400000.0
2005-11-16 17:13:00,1.39258,1.39291,1.39255,1.39289,42400000.0
2005-11-16 17:14:00,1.39239,1.39277,1.39239,1.39255,61200000.0
2005-11-16 17:15:00,1.39293,1.39293,1.39213,1.39215,33800000.0
2005-11-16 17:16:00,1.39223,1.39289,1.39219,1.39272,25400000.0
2005-11-16 17:17:00,1.39267,1.39294,1.39255,1.39292,62400000.0
2005-11-16 17:18:00,1.39297,1.39297,1.3924,1.39281,43500000.0
2005-11-16 17:19:00,1.39263,1.39291,1.39263,1.39291,27000000.0
2005-11-16 17:20:00,1.39284,1.39285,1.39226,1.39245,22000000.0
2005-11-16 17:21:00,1.39264,1.39264,1.39221,1.39258,87400001.0
2005-11-16 17:22:00,1.39238,1.39268,1.39236,1.39244,42000000.0
2005-11-16 17:23:00,1.39228,1.39271,1.39228,1.39249,25800000.0
2005-11-16 17:24:00,1.39243,1.39254,1.39228,1.39244,38300000.0
2005-11-16 17:25:00,1.39219,1.39245,1.3921,1.3921,44500000.0
2005-11-16 17:26:00,1.39205,1.3924,1.39196,1.39216,35000000.0
2005-11-16 17:27:00,1.39209,1.39209,1.39169,1.39172,18200000.0
2005-11-16 17:28:00,1.39197,1.39201,1.39175,1.39188,45600000.0
2005-11-16 17:29:00,1.39205,1.39228,1.39189,1.39201,31400000.0
2005-11-16 17:30:00,1.39205,1.39235,1.39191,1.39225,63000000.0
2005-11-16 17:31:00,1.39224,1.39245,1.39211,1.39211,37300000.0
2005-11-16 17:32:00,1.39206,1.39234,1.39206,1.39217,40400000.0
2005-11-16 17:33:00,1.39228,1.39244,1.39228,1.39244,49000000.0
2005-11-16 17:34:00,1.39262,1.39274,1.39252,1.39264,47700000.0
2005-11-16 17:35:00,1.39257,1.39274,1.3924,1.39274,34000000.0
2005-11-16 17:36:00,1.39264,1.39264,1.39227,1.39227,44700000.0
2005-11-16 17:37:00,1.39229,1.39272,1.39195,1.39272,35400000.0
2005-11-16 17:38:00,1.39221,1.39234,1.39162,1.39162,57800000.0
2005-11-16 17:39:00,1.39167,1.3917,1.39144,1.3917,33000000.0
2005-11-16 17:40:00,1.39167,1.39187,1.39164,1.39177,38000000.0
2005-11-16 17:41:00,1.39187,1.39192,1.39163,1.39164,40800000.0
2005-11-16 17:42:00,1.39168,1.39186,1.39132,1.39166,40500000.0
2005-11-16 17:43:00,1.39191,1.39197,1.39121,1.39142,52800000.0
2005-11-16 17:44:00,1.39139,1.39163,1.39136,1.39147,37400000.0
2005-11-16 17:45:00,1.3917,1.39181,1.39161,1.39178,34400000.0
2005-11-16 17:46:00,1.39164,1.39167,1.39116,1.39121,44800000.0
2005-11-16 17:47:00,1.3913,1.39155,1.39086,1.39124,47100000.0
2005-11-16 17:48:00,1.39142,1.39159,1.39118,1.39159,42400000.0
2005-11-16 17:49:00,1.39168,1.39168,1.3908,1.39124,51700000.0
2005-11-16 17:50:00,1.39143,1.39156,1.39135,1.39149,19800000.0
2005-11-16 17:51:00,1.39152,1.39193,1.39152,1.39184,28600000.0
2005-11-16 17:52:00,1.39201,1.39201,1.39158,1.39167,29100000.0
2005-11-16 17:53:00,1.39153,1.39171,1.39144,1.39151,20400000.0
2005-11-16 17:54:00,1.39132,1.39135,1.39057,1.39105,36800000.0
2005-11-16 17:55:00,1.39098,1.39098,1.39003,1.39072,40800000.0
2005-11-16 17:56:00,1.39049,1.39089,1.39047,1.39081,31300000.0
2005-11-16 17:57:00,1.39082,1.39106,1.39082,1.39105,54500000.0
2005-11-16 17:58:00,1.39103,1.39103,1.39055,1.39083,39500000.0
2005-11-16 17:59:00,1.3908,1.39094,1.38999,1.38999,42200000.0
2005-11-16 18:00:00,1.39041,1.39045,1.39023,1.39045,46800000.0
2005-11-16 18:01:00,1.39062,1.39075,1.3903,1.39057,46800000.0
2005-11-16 18:02:00,1.39083,1.3911,1.39083,1.39094,73100000.0
2005-11-16 18:03:00,1.39087,1.39125,1.39087,1.39097,48100001.0
2005-11-16 18:04:00,1.39143,1.39143,1.39111,1.39111,49200000.0
2005-11-16 18:05:00,1.39133,1.39139,1.3912,1.39121,42900000.0
2005-11-16 18:06:00,1.39129,1.39155,1.39102,1.39124,55900001.0
2005-11-16 18:07:00,1.39134,1.39134,1.39058,1.39058,56300000.0
2005-11-16 18:08:00,1.39052,1.39081,1.39039,1.39061,41100000.0
2005-11-16 18:09:00,1.39052,1.39072,1.39039,1.39039,47200000.0
2005-11-16 18:10:00,1.39024,1.39024,1.38939,1.38949,31600000.0
2005-11-16 18:11:00,1.38966,1.39033,1.38959,1.38992,41700000.0
2005-11-16 18:12:00,1.39012,1.39044,1.39004,1.39024,30600000.0
2005-11-16 18:13:00,1.39036,1.39068,1.39029,1.39053,44200000.0
2005-11-16 18:14:00,1.39017,1.39097,1.39017,1.39059,27800000.0
2005-11-16 18:15:00,1.39039,1.39089,1.39036,1.3906,37700000.0
2005-11-16 18:16:00,1.39065,1.39096,1.39056,1.39076,20200000.0
2005-11-16 18:17:00,1.39078,1.39078,1.39038,1.39052,36900000.0
2005-11-16 18:18:00,1.39074,1.39097,1.39042,1.39087,29400000.0
2005-11-16 18:19:00,1.39109,1.39109,1.39083,1.39095,28200000.0
2005-11-16 18:20:00,1.39113,1.39133,1.39072,1.3909,22600000.0
2005-11-16 18:21:00,1.39102,1.39119,1.39071,1.39083,40200000.0
2005-11-16 18:22:00,1.39061,1.39076,1.39052,1.39057,25800000.0
2005-11-16 18:23:00,1.39068,1.39092,1.39068,1.39084,20400000.0
2005-11-16 18:24:00,1.39085,1.39108,1.39068,1.39068,55100000.0
2005-11-16 18:25:00,1.39077,1.39097,1.39055,1.39078,32300000.0
2005-11-16 18:26:00,1.39065,1.39065,1.39047,1.39054,47700000.0
2005-11-16 18:27:00,1.39068,1.39116,1.39068,1.39099,38000000.0
2005-11-16 18:28:00,1.39085,1.39106,1.39082,1.39085,38300000.0
2005-11-16 18:29:00,1.39084,1.39129,1.39075,1.3912,20400000.0
2005-11-16 18:30:00,1.39133,1.39146,1.3912,1.3912,42400000.0
2005-11-16 18:31:00,1.39107,1.39125,1.39097,1.39109,22200000.0
2005-11-16 18:32:00,1.39118,1.39125,1.39093,1.39112,23600000.0
2005-11-16 18:33:00,1.39105,1.39129,1.3908,1.3908,32400000.0
2005-11-16 18:34:00,1.39085,1.39085,1.39035,1.39058,40600000.0
2005-11-16 18:35:00,1.39069,1.39073,1.38998,1.39073,44200000.0
2005-11-16 18:36:00,1.39072,1.39087,1.39043,1.39045,69900000.0
2005-11-16 18:37:00,1.39051,1.39082,1.39047,1.39082,25800000.0
2005-11-16 18:38:00,1.39056,1.39094,1.39048,1.39088,46600001.0
2005-11-16 18:39:00,1.3907,1.39119,1.3907,1.39112,37700000.0
2005-11-16 18:40:00,1.39112,1.39121,1.39069,1.39083,31600000.0
2005-11-16 18:41:00,1.39105,1.39105,1.39085,1.39098,25400000.0
2005-11-16 18:42:00,1.39086,1.39104,1.39058,1.39104,39900000.0
2005-11-16 18:43:00,1.3911,1.39136,1.3909,1.39119,21800000.0
2005-11-16 18:44:00,1.39128,1.39146,1.39101,1.39145,44600000.0
2005-11-16 18:45:00,1.39137,1.3914,1.39097,1.39097,45000000.0
2005-11-16 18:46:00,1.39114,1.39127,1.39097,1.39125,35600000.0
2005-11-16 18:47:00,1.39169,1.39169,1.39139,1.39146,30400000.0
2005-11-16 18:48:00,1.39159,1.3921,1.39159,1.39171,30400000.0
2005-11-16 18:49:00,1.39179,1.39207,1.39172,1.39186,35200000.0
2005-11-16 18:50:00,1.392,1.39212,1.39176,1.39201,46600001.0
2005-11-16 18:51:00,1.39186,1.39202,1.39165,1.39167,42600000.0
2005-11-16 18:52:00,1.39173,1.39212,1.39132,1.39132,22800000.0
2005-11-16 18:53:00,1.3913,1.39196,1.3913,1.39176,28000000.0
2005-11-16 18:54:00,1.39183,1.39213,1.39154,1.392,40200000.0
2005-11-16 18:55:00,1.39167,1.39197,1.39167,1.39185,36200000.0
2005-11-16 18:56:00,1.3915,1.39176,1.39115,1.39115,40800000.0
2005-11-16 18:57:00,1.39125,1.39125,1.39074,1.39074,17000000.0
2005-11-16 18:58:00,1.39083,1.39087,1.39066,1.39069,20200000.0
2005-11-16 18:59:00,1.39064,1.39066,1.39018,1.39066,24600000.0
2005-11-16 19:00:00,1.39083,1.3909,1.39055,1.39062,32800000.0
2005-11-16 19:01:00,1.39076,1.39105,1.3907,1.39076,56600000.0
2005-11-16 19:02:00,1.3908,1.39098,1.3908,1.39089,25800000.0
2005-11-16 19:03:00,1.39074,1.3909,1.39055,1.39075,37200000.0
2005-11-16 19:04:00,1.39066,1.39082,1.39042,1.39061,51900000.0
2005-11-16 19:05:00,1.39067,1.3908,1.39057,1.39067,30200000.0
2005-11-16 19:06:00,1.39077,1.39091,1.39056,1.39091,22000000.0
2005-11-16 19:07:00,1.39096,1.39149,1.39096,1.3914,49200000.0
2005-11-16 19:08:00,1.39109,1.39118,1.39096,1.39097,39100000.0
2005-11-16 19:09:00,1.39088,1.39094,1.39072,1.39092,33400000.0
2005-11-16 19:10:00,1.39094,1.39098,1.38997,1.38997,54100000.0
2005-11-16 19:11:00,1.39016,1.39016,1.38985,1.39,47400000.0
2005-11-16 19:12:00,1.38975,1.39085,1.38975,1.39085,37200000.0
2005-11-16 19:13:00,1.39096,1.39097,1.39079,1.39094,32400000.0
2005-11-16 19:14:00,1.39086,1.39121,1.39086,1.39116,46100000.0
2005-11-16 19:15:00,1.39113,1.3914,1.39113,1.39134,20800000.0
2005-11-16 19:16:00,1.3911,1.39158,1.3911,1.39149,24600000.0
2005-11-16 19:17:00,1.39148,1.39179,1.39147,1.3917,50400000.0
2005-11-16 19:18:00,1.39158,1.39158,1.39108,1.39133,26800000.0
2005-11-16 19:19:00,1.3913,1.39143,1.39097,1.39103,44600000.0
2005-11-16 19:20:00,1.39085,1.3912,1.39083,1.39112,37800000.0
2005-11-16 19:21:00,1.39107,1.39141,1.39107,1.39112,25000000.0
2005-11-16 19:22:00,1.39115,1.39186,1.39098,1.39185,40200000.0
2005-11-16 19:23:00,1.39166,1.39166,1.39125,1.3914,47300000.0
2005-11-16 19:24:00,1.39162,1.39162,1.39122,1.39147,58800000.0
2005-11-16 19:25:00,1.39193,1.39193,1.39142,1.39142,33800000.0
2005-11-16 19:26:00,1.39107,1.39148,1.39104,1.39107,35400000.0
2005-11-16 19:27:00,1.39096,1.39145,1.39096,1.39124,37600000.0
2005-11-16 19:28:00,1.39106,1.39125,1.39098,1.39104,54900000.0
2005-11-16 19:29:00,1.3909,1.39144,1.3908,1.39144,28200000.0
2005-11-16 19:30:00,1.39149,1.39149,1.39139,1.39139,47000000.0
2005-11-16 19:31:00,1.39135,1.39141,1.39118,1.39124,43800000.0
2005-11-16 19:32:00,1.39125,1.39131,1.39116,1.39121,39500000.0
2005-11-16 19:33:00,1.39129,1.39138,1.39117,1.39128,51100000.0
2005-11-16 19:34:00,1.39121,1.39162,1.39107,1.39159,36500000.0
2005-11-16 19:35:00,1.39181,1.39189,1.39146,1.39159,49200000.0
2005-11-16 19:36:00,1.39156,1.392,1.39156,1.39176,25600000.0
2005-11-16 19:37:00,1.39174,1.39195,1.39157,1.39157,30000000.0
2005-11-16 19:38:00,1.3915,1.3919,1.3915,1.39164,47900001.0
2005-11-16 19:39:00,1.39173,1.39183,1.39144,1.39162,29000000.0
2005-11-16 19:40:00,1.39151,1.39172,1.39138,1.39155,36200000.0
2005-11-16 19:41:00,1.39156,1.39179,1.39153,1.39175,26000000.0
2005-11-16 19:42:00,1.39169,1.39184,1.39147,1.39184,31400000.0
2005-11-16 19:43:00,1.39176,1.39186,1.39139,1.39167,36400000.0
2005-11-16 19:44:00,1.39157,1.39189,1.39157,1.39189,56200000.0
2005-11-16 19:45:00,1.39185,1.39192,1.3918,1.39185,52900000.0
2005-11-16 19:46:00,1.3917,1.39178,1.39124,1.39124,34200000.0
2005-11-16 19:47:00,1.39166,1.39226,1.39166,1.39226,39500000.0
2005-11-16 19:48:00,1.39226,1.39232,1.39209,1.39214,45000000.0
2005-11-16 19:49:00,1.392,1.3921,1.39187,1.39187,31000000.0
2005-11-16 19:50:00,1.39211,1.39211,1.39187,1.39202,50900000.0
2005-11-16 19:51:00,1.39206,1.3921,1.39196,1.39207,43800000.0
2005-11-16 19:52:00,1.39199,1.39204,1.39177,1.39187,22800000.0
2005-11-16 19:53:00,1.39193,1.3921,1.39169,1.39208,52800000.0
2005-11-16 19:54:00,1.39216,1.39227,1.39216,1.39225,30400000.0
2005-11-16 19:55:00,1.39217,1.39232,1.39217,1.39226,32800000.0
2005-11-16 19:56:00,1.39231,1.3929,1.39231,1.39284,49600000.0
2005-11-16 19:57:00,1.39291,1.39296,1.39274,1.39289,44400001.0
2005-11-16 19:58:00,1.39266,1.39274,1.3925,1.3925,38400000.0
2005-11-16 19:59:00,1.39263,1.3927,1.39256,1.39256,35400000.0
2005-11-16 20:00:00,1.39268,1.39273,1.39242,1.39244,43400000.0
2005-11-16 20:01:00,1.39284,1.39284,1.39239,1.39247,59300000.0
2005-11-16 20:02:00,1.39264,1.39269,1.39226,1.39226,25400000.0
2005-11-16 20:03:00,1.39241,1.39258,1.39232,1.39232,30200000.0
2005-11-16 20:04:00,1.39229,1.39246,1.39202,1.39218,51600001.0
2005-11-16 20:05:00,1.39214,1.39225,1.39198,1.39198,32800000.0
2005-11-16 20:06:00,1.39211,1.39222,1.39202,1.39216,27600000.0
2005-11-16 20:07:00,1.39215,1.39264,1.39215,1.39247,31700000.0
2005-11-16 20:08:00,1.39265,1.39267,1.39228,1.39248,28000000.0
2005-11-16 20:09:00,1.39261,1.39268,1.39256,1.39259,30200000.0
2005-11-16 20:10:00,1.39228,1.39278,1.39228,1.39278,75900000.0
2005-11-16 20:11:00,1.39287,1.39287,1.3923,1.39237,28800000.0
2005-11-16 20:12:00,1.39249,1.39252,1.39203,1.39245,30200000.0
2005-11-16 20:13:00,1.39241,1.39241,1.39209,1.39231,36500000.0
2005-11-16 20:14:00,1.39204,1.39204,1.39142,1.392,33200000.0
2005-11-16 20:15:00,1.39208,1.39208,1.39175,1.392,33200000.0
2005-11-16 20:16:00,1.39193,1.39204,1.39169,1.39169,34300000.0
2005-11-16 20:17:00,1.39173,1.39198,1.39132,1.3918,44900000.0
2005-11-16 20:18:00,1.39205,1.39215,1.39184,1.39189,28000000.0
2005-11-16 20:19:00,1.39212,1.39213,1.3918,1.39198,50300000.0
2005-11-16 20:20:00,1.39228,1.39228,1.39197,1.39227,30100000.0
2005-11-16 20:21:00,1.39223,1.39236,1.39223,1.39232,52300000.0
2005-11-16 20:22:00,1.39228,1.39228,1.39206,1.39216,30000000.0
2005-11-16 20:23:00,1.39213,1.39219,1.39185,1.39206,66200000.0
2005-11-16 20:24:00,1.39229,1.39231,1.39205,1.39205,35200000.0
2005-11-16 20:25:00,1.39245,1.39245,1.39211,1.39218,50300000.0
2005-11-16 20:26:00,1.39242,1.39245,1.39203,1.39229,39400001.0
2005-11-16 20:27:00,1.39248,1.3929,1.39217,1.3927,43800000.0
2005-11-16 20:28:00,1.39286,1.39306,1.3928,1.39306,37600000.0
2005-11-16 20:29:00,1.39288,1.3929,1.3923,1.39278,33800000.0
2005-11-16 20:30:00,1.39288,1.39288,1.39255,1.39272,32500000.0
2005-11-16 20:31:00,1.39273,1.39287,1.39244,1.39279,42400000.0
2005-11-16 20:32:00,1.39252,1.39266,1.39223,1.3926,28600000.0
2005-11-16 20:33:00,1.39247,1.39247,1.39219,1.3924,32800000.0
2005-11-16 20:34:00,1.39223,1.39245,1.39215,1.39236,38600000.0
2005-11-16 20:35:00,1.39234,1.39247,1.3923,1.39238,33900000.0
2005-11-16 20:36:00,1.39244,1.39269,1.3924,1.39247,61000000.0
2005-11-16 20:37:00,1.39246,1.39253,1.39224,1.39253,61300000.0
2005-11-16 20:38:00,1.39262,1.39262,1.39239,1.39249,35400000.0
2005-11-16 20:39:00,1.39227,1.39227,1.39185,1.39198,65900000.0
2005-11-16 20:40:00,1.39207,1.39235,1.39207,1.39229,46600000.0
2005-11-16 20:41:00,1.39235,1.39246,1.39202,1.39246,103100001.0
2005-11-16 20:42:00,1.39244,1.39252,1.39212,1.39249,50200000.0
2005-11-16 20:43:00,1.39241,1.39241,1.39191,1.39191,29600000.0
2005-11-16 20:44:00,1.3922,1.39231,1.39197,1.39219,19200000.0
2005-11-16 20:45:00,1.39219,1.39252,1.39219,1.39232,54400000.0
2005-11-16 20:46:00,1.39259,1.39284,1.39248,1.39278,47700000.0
2005-11-16 20:47:00,1.39274,1.39289,1.39238,1.39267,27800000.0
2005-11-16 20:48:00,1.39257,1.39292,1.39257,1.39265,65900001.0
2005-11-16 20:49:00,1.39263,1.39269,1.39254,1.39255,29500000.0
2005-11-16 20:50:00,1.39252,1.39264,1.39243,1.39243,42800000.0
2005-11-16 20:51:00,1.39209,1.39238,1.39209,1.39235,29000000.0
2005-11-16 20:52:00,1.39246,1.39281,1.39236,1.39277,45700000.0
2005-11-16 20:53:00,1.39256,1.3927,1.39238,1.39253,36600000.0
2005-11-16 20:54:00,1.39227,1.39264,1.39227,1.39254,38400000.0
2005-11-16 20:55:00,1.3927,1.39292,1.39263,1.39289,30600000.0
2005-11-16 20:56:00,1.39283,1.39298,1.39275,1.39298,33000000.0
2005-11-16 20:57:00,1.39294,1.39297,1.39282,1.39288,30600000.0
2005-11-16 20:58:00,1.39291,1.39291,1.39252,1.39262,45500000.0
2005-11-16 20:59:00,1.39265,1.39273,1.39251,1.39264,58000000.0
2005-11-16 21:00:00,1.39247,1.39272,1.39229,1.39262,25200000.0
2005-11-16 21:01:00,1.39265,1.39288,1.39227,1.39227,37600000.0
2005-11-16 21:02:00,1.39253,1.39273,1.39223,1.3927,48000000.0
2005-11-16 21:03:00,1.39267,1.39274,1.39259,1.39265,25400000.0
2005-11-16 21:04:00,1.39284,1.39285,1.39262,1.39274,73200003.0
2005-11-16 21:05:00,1.39245,1.39285,1.39245,1.39264,36200000.0
2005-11-16 21:06:00,1.3928,1.39297,1.39262,1.39297,24600000.0
2005-11-16 21:07:00,1.39301,1.39301,1.39267,1.39284,21000000.0
2005-11-16 21:08:00,1.39282,1.39293,1.39279,1.39293,30600000.0
2005-11-16 21:09:00,1.3929,1.3929,1.39265,1.39275,33600000.0
2005-11-16 21:10:00,1.39271,1.39271,1.39239,1.3925,47400000.0
2005-11-16 21:11:00,1.39256,1.39268,1.3923,1.3925,28400000.0
2005-11-16 21:12:00,1.39261,1.39283,1.39259,1.39266,45800001.0
2005-11-16 21:13:00,1.39262,1.39281,1.39257,1.39263,50800000.0
2005-11-16 21:14:00,1.39253,1.39291,1.3925,1.39265,47600000.0
2005-11-16 21:15:00,1.3923,1.39307,1.3923,1.39307,47000000.0
2005-11-16 21:16:00,1.39281,1.39302,1.3928,1.39302,46800000.0
2005-11-16 21:17:00,1.39296,1.39312,1.39267,1.39267,51100000.0
2005-11-16 21:18:00,1.39312,1.39312,1.39229,1.3927,28000000.0
2005-11-16 21:19:00,1.39282,1.39292,1.39271,1.39275,57500000.0
2005-11-16 21:20:00,1.3928,1.39312,1.39279,1.39293,43800000.0
2005-11-16 21:21:00,1.39291,1.39316,1.39291,1.39304,36400000.0
2005-11-16 21:22:00,1.39261,1.39317,1.39261,1.39303,26600000.0
2005-11-16 21:23:00,1.39304,1.39315,1.39253,1.39253,46800000.0
2005-11-16 21:24:00,1.39284,1.39314,1.39268,1.39281,32400000.0
2005-11-16 21:25:00,1.3931,1.39336,1.39284,1.39284,38700000.0
2005-11-16 21:26:00,1.39305,1.39311,1.39285,1.39289,41100000.0
2005-11-16 21:27:00,1.39294,1.39298,1.39286,1.39286,47800001.0
2005-11-16 21:28:00,1.39291,1.39309,1.39291,1.39303,54400001.0
2005-11-16 21:29:00,1.39312,1.39312,1.39299,1.39303,26800000.0
2005-11-16 21:30:00,1.39303,1.3931,1.39292,1.39296,32400000.0
2005-11-16 21:31:00,1.39301,1.39304,1.39286,1.39299,41500000.0
2005-11-16 21:32:00,1.39311,1.39313,1.3929,1.39296,51100000.0
2005-11-16 21:33:00,1.39306,1.39328,1.39304,1.39318,48300000.0
2005-11-16 21:34:00,1.39314,1.39319,1.39309,1.39317,24600000.0
2005-11-16 21:35:00,1.39311,1.39325,1.39291,1.39325,32300000.0
2005-11-16 21:36:00,1.39339,1.39339,1.393,1.39325,52100000.0
2005-11-16 21:37:00,1.39333,1.39343,1.39323,1.39343,33400000.0
2005-11-16 21:38:00,1.39352,1.39352,1.39327,1.39333,33800000.0
2005-11-16 21:39:00,1.39319,1.39351,1.39318,1.3935,36400000.0
2005-11-16 21:40:00,1.39341,1.39356,1.39339,1.39348,59300000.0
2005-11-16 21:41:00,1.39358,1.39399,1.39358,1.3939,26600000.0
2005-11-16 21:42:00,1.39368,1.39379,1.39339,1.39339,33200000.0
2005-11-16 21:43:00,1.3936,1.39361,1.39348,1.39361,34400000.0
2005-11-16 21:44:00,1.39351,1.39361,1.39333,1.39334,15800000.0
2005-11-16 21:45:00,1.3934,1.39361,1.39335,1.39361,30800000.0
2005-11-16 21:46:00,1.39374,1.39379,1.39342,1.39342,52900000.0
2005-11-16 21:47:00,1.39341,1.3937,1.39341,1.39357,20600000.0
2005-11-16 21:48:00,1.39371,1.39371,1.3932,1.39344,52400000.0
2005-11-16 21:49:00,1.39352,1.39358,1.39343,1.39358,29200000.0
2005-11-16 21:50:00,1.39367,1.39369,1.39349,1.39349,42000000.0
2005-11-16 21:51:00,1.39344,1.39373,1.39344,1.39367,44700000.0
2005-11-16 21:52:00,1.39362,1.39387,1.3936,1.39377,53600000.0
2005-11-16 21:53:00,1.39368,1.39382,1.39332,1.39332,25800000.0
2005-11-16 21:54:00,1.39325,1.39357,1.39325,1.39344,54300000.0
2005-11-16 21:55:00,1.39345,1.39354,1.39334,1.39348,49100000.0
2005-11-16 21:56:00,1.39343,1.39366,1.39343,1.39364,46500000.0
2005-11-16 21:57:00,1.39374,1.39378,1.39326,1.39357,40800000.0
2005-11-16 21:58:00,1.39352,1.39377,1.39349,1.39349,45700000.0
2005-11-16 21:59:00,1.39361,1.39398,1.39361,1.39363,36300000.0
2005-11-16 22:00:00,1.39369,1.39387,1.39369,1.39387,47000000.0
2005-11-16 22:01:00,1.3937,1.39381,1.39358,1.39364,48200000.0
2005-11-16 22:02:00,1.3936,1.39369,1.39338,1.39338,50500000.0
2005-11-16 22:03:00,1.39362,1.39366,1.39334,1.39366,31200000.0
2005-11-16 22:04:00,1.39355,1.39359,1.39329,1.3935,20400000.0
2005-11-16 22:05:00,1.39372,1.39372,1.39334,1.39351,50500000.0
2005-11-16 22:06:00,1.39339,1.39339,1.39284,1.39316,66100001.0
2005-11-16 22:07:00,1.39324,1.39356,1.39324,1.39329,25100000.0
2005-11-16 22:08:00,1.39297,1.39333,1.39297,1.39331,33600000.0
2005-11-16 22:09:00,1.39321,1.39336,1.39297,1.39316,30600000.0
2005-11-16 22:10:00,1.39304,1.39318,1.39286,1.39296,51600000.0
2005-11-16 22:11:00,1.39296,1.39315,1.39289,1.39294,23200000.0
2005-11-16 22:12:00,1.39296,1.39305,1.39281,1.39287,54100000.0
2005-11-16 22:13:00,1.39308,1.39331,1.39308,1.39318,19800000.0
2005-11-16 22:14:00,1.39302,1.39332,1.39302,1.39302,57200001.0
2005-11-16 22:15:00,1.39309,1.39319,1.39289,1.39289,46800000.0
2005-11-16 22:16:00,1.39281,1.39307,1.39278,1.39278,30600000.0
2005-11-16 22:17:00,1.39288,1.39291,1.39256,1.39279,39000000.0
2005-11-16 22:18:00,1.39272,1.39272,1.39223,1.39227,44400001.0
2005-11-16 22:19:00,1.39208,1.3924,1.39204,1.39222,27000000.0
2005-11-16 22:20:00,1.39207,1.39219,1.39191,1.3921,48800000.0
2005-11-16 22:21:00,1.39197,1.39222,1.39181,1.3921,30800000.0
2005-11-16 22:22:00,1.39226,1.39251,1.39206,1.39251,52600000.0
2005-11-16 22:23:00,1.39269,1.39285,1.39265,1.39272,46800001.0
2005-11-16 22:24:00,1.39278,1.39278,1.39241,1.39256,38300000.0
2005-11-16 22:25:00,1.39237,1.39245,1.39215,1.39228,36600000.0
2005-11-16 22:26:00,1.39207,1.3924,1.39207,1.3924,39000000.0
2005-11-16 22:27:00,1.39233,1.39244,1.39194,1.39233,34800000.0
2005-11-16 22:28:00,1.39225,1.39253,1.3922,1.39225,87100002.0
2005-11-16 22:29:00,1.39227,1.39237,1.39213,1.39237,40400000.0
2005-11-16 22:30:00,1.39233,1.39266,1.39224,1.39234,35200000.0
2005-11-16 22:31:00,1.39251,1.39259,1.39193,1.39239,31200000.0
2005-11-16 22:32:00,1.3923,1.3923,1.39214,1.39218,40200000.0
2005-11-16 22:33:00,1.39211,1.3923,1.39211,1.39223,34400000.0
2005-11-16 22:34:00,1.39205,1.39216,1.39175,1.39189,48000000.0
2005-11-16 22:35:00,1.39203,1.3921,1.39192,1.392,44400000.0
2005-11-16 22:36:00,1.39226,1.39252,1.39182,1.39182,44800000.0
2005-11-16 22:37:00,1.39242,1.39261,1.39242,1.39259,46600000.0
2005-11-16 22:38:00,1.39249,1.39265,1.39246,1.39265,35800000.0
2005-11-16 22:39:00,1.39265,1.3929,1.39262,1.39288,35200000.0
2005-11-16 22:40:00,1.39295,1.39305,1.39252,1.39252,57500000.0
2005-11-16 22:41:00,1.39281,1.39301,1.39277,1.39298,23200000.0
2005-11-16 22:42:00,1.39298,1.39298,1.39267,1.39279,44100000.0
2005-11-16 22:43:00,1.39284,1.39298,1.39276,1.39288,37800000.0
2005-11-16 22:44:00,1.39268,1.39281,1.39259,1.39281,39300000.0
2005-11-16 22:45:00,1.39287,1.39312,1.39287,1.39312,25600000.0
2005-11-16 22:46:00,1.39301,1.39301,1.39282,1.39282,19400000.0
2005-11-16 22:47:00,1.39297,1.39315,1.39295,1.39313,34400000.0
2005-11-16 22:48:00,1.39287,1.39321,1.39281,1.39281,24800000.0
2005-11-16 22:49:00,1.39261,1.39267,1.39229,1.39248,23200000.0
2005-11-16 22:50:00,1.39251,1.39265,1.39242,1.39242,23400000.0
2005-11-16 22:51:00,1.39243,1.39243,1.39221,1.39238,33800000.0
2005-11-16 22:52:00,1.39225,1.39228,1.39202,1.39204,29600000.0
2005-11-16 22:53:00,1.39221,1.39246,1.39194,1.39246,38500000.0
2005-11-16 22:54:00,1.39247,1.39254,1.39222,1.39222,34200000.0
2005-11-16 22:55:00,1.39245,1.39259,1.39234,1.39234,37600000.0
2005-11-16 22:56:00,1.39243,1.39243,1.39226,1.3924,29000000.0
2005-11-16 22:57:00,1.39234,1.39253,1.39222,1.39222,35200000.0
2005-11-16 22:58:00,1.39251,1.39262,1.39223,1.39224,31700000.0
2005-11-16 22:59:00,1.39243,1.39249,1.39217,1.39241,34200000.0
2005-11-16 23:00:00,1.39237,1.39248,1.39215,1.39215,31000000.0
2005-11-16 23:01:00,1.3922,1.39246,1.39201,1.39246,37400000.0
2005-11-16 23:02:00,1.39232,1.39244,1.39231,1.39231,20800000.0
2005-11-16 23:03:00,1.39244,1.39244,1.39197,1.39197,44200000.0
2005-11-16 23:04:00,1.39197,1.39215,1.39192,1.39212,29400000.0
2005-11-16 23:05:00,1.39216,1.39227,1.39212,1.39226,39800000.0
2005-11-16 23:06:00,1.3925,1.3925,1.39196,1.39238,52200000.0
2005-11-16 23:07:00,1.39238,1.3926,1.39238,1.3924,25600000.0
2005-11-16 23:08:00,1.39245,1.39256,1.39227,1.39232,25800000.0
2005-11-16 23:09:00,1.3924,1.39254,1.39235,1.39237,46800001.0
2005-11-16 23:10:00,1.39238,1.39258,1.39226,1.39254,68300000.0
2005-11-16 23:11:00,1.39261,1.39264,1.39243,1.39264,56400000.0
2005-11-16 23:12:00,1.39273,1.39278,1.39263,1.39277,32600000.0
2005-11-16 23:13:00,1.39212,1.39288,1.39212,1.3926,29400000.0
2005-11-16 23:14:00,1.39248,1.39249,1.39236,1.39246,25700000.0
2005-11-16 23:15:00,1.39237,1.39237,1.39142,1.39191,72500001.0
2005-11-16 23:16:00,1.39219,1.39229,1.39201,1.39229,34800000.0
2005-11-16 23:17:00,1.39232,1.39237,1.39213,1.39213,56500000.0
2005-11-16 23:18:00,1.39214,1.39223,1.3918,1.392,44400000.0
2005-11-16 23:19:00,1.39196,1.39214,1.39191,1.39209,61100001.0
2005-11-16 23:20:00,1.39215,1.39215,1.3916,1.39197,81600003.0
2005-11-16 23:21:00,1.39206,1.39226,1.39187,1.39187,42000000.0
2005-11-16 23:22:00,1.39176,1.39196,1.39157,1.39193,43200000.0
2005-11-16 23:23:00,1.39188,1.39205,1.39185,1.39205,37800000.0
2005-11-16 23:24:00,1.39198,1.39219,1.39183,1.39183,41100000.0
2005-11-16 23:25:00,1.39202,1.39226,1.39202,1.39212,42000000.0
2005-11-16 23:26:00,1.39226,1.39226,1.39186,1.3922,29000000.0
2005-11-16 23:27:00,1.39207,1.39225,1.39207,1.39218,31800000.0
2005-11-16 23:28:00,1.39209,1.39221,1.39183,1.39183,48200000.0
2005-11-16 23:29:00,1.39218,1.39251,1.39213,1.39232,58000000.0
2005-11-16 23:30:00,1.39218,1.39239,1.39218,1.39237,42200000.0
2005-11-16 23:31:00,1.39244,1.39249,1.39209,1.39249,28200000.0
2005-11-16 23:32:00,1.39215,1.39237,1.39215,1.39224,46100000.0
2005-11-16 23:33:00,1.39197,1.39214,1.39197,1.39208,34500000.0
2005-11-16 23:34:00,1.39213,1.39227,1.39199,1.39203,45000001.0
2005-11-16 23:35:00,1.39225,1.39235,1.39213,1.39224,27600000.0
2005-11-16 23:36:00,1.39232,1.39232,1.39218,1.39218,41100000.0
2005-11-16 23:37:00,1.3923,1.3923,1.3922,1.39224,23800000.0
2005-11-16 23:38:00,1.39232,1.39239,1.39222,1.39239,42100000.0
2005-11-16 23:39:00,1.39225,1.39237,1.39223,1.39237,49800000.0
2005-11-16 23:40:00,1.39255,1.39255,1.3921,1.3921,30600000.0
2005-11-16 23:41:00,1.39238,1.39264,1.39205,1.39205,35000000.0
2005-11-16 23:42:00,1.39248,1.39248,1.39221,1.39226,30400000.0
2005-11-16 23:43:00,1.39224,1.3923,1.39173,1.39195,31200000.0
2005-11-16 23:44:00,1.39168,1.3918,1.39163,1.3918,58400001.0
2005-11-16 23:45:00,1.39174,1.39204,1.39156,1.39184,51700000.0
2005-11-16 23:46:00,1.39217,1.39221,1.39208,1.39216,37200000.0
2005-11-16 23:47:00,1.39223,1.39231,1.39208,1.39221,48100000.0
2005-11-16 23:48:00,1.39207,1.39209,1.39179,1.39209,37200000.0
2005-11-16 23:49:00,1.39221,1.39221,1.39153,1.39194,35400000.0
2005-11-16 23:50:00,1.392,1.39207,1.39171,1.3919,28000000.0
2005-11-16 23:51:00,1.3921,1.3922,1.39198,1.39213,51800000.0
2005-11-16 23:52:00,1.39218,1.39223,1.39185,1.3922,28200000.0
2005-11-16 23:53:00,1.39243,1.39243,1.39219,1.39221,33600000.0
2005-11-16 23:54:00,1.39221,1.39271,1.39194,1.39194,29100000.0
2005-11-16 23:55:00,1.39232,1.3925,1.39232,1.39233,47700000.0
2005-11-16 23:56:00,1.39232,1.39254,1.39219,1.39237,29200000.0
2005-11-16 23:57:00,1.39238,1.39246,1.39233,1.39246,47200000.0
2005-11-16 23:58:00,1.39243,1.39254,1.39218,1.39249,42200000.0
2005-11-16 23:59:00,1.39249,1.39259,1.39229,1.39234,54600000.0
2005-11-17 00:00:00,1.39249,1.39264,1.39237,1.39249,41800000.0
2005-11-17 00:05:00,1.3925,1.3925,1.3923,1.3923,27300000.0
2005-11-17 00:06:00,1.3925,1.3925,1.3925,1.3925,27300000.0
2005-11-17 00:07:00,1.3923,1.3923,1.3923,1.3923,27300000.0
2005-11-17 00:08:00,1.3925,1.3925,1.3923,1.3923,27300000.0
2005-11-17 00:09:00,1.3921,1.3923,1.3921,1.3923,27300000.0
2005-11-17 00:10:00,1.3921,1.3923,1.392,1.3923,27300000.0
2005-11-17 00:11:00,1.3921,1.3923,1.3921,1.3921,27300000.0
2005-11-17 00:12:00,1.3923,1.3923,1.3921,1.3921,27300000.0
2005-11-17 00:13:00,1.3923,1.3923,1.3921,1.3923,27300000.0
2005-11-17 00:14:00,1.3921,1.3921,1.3921,1.3921,27300000.0
2005-11-17 00:15:00,1.3923,1.3923,1.392,1.392,27300000.0
2005-11-17 00:16:00,1.3923,1.3923,1.3921,1.3921,27300000.0
2005-11-17 00:17:00,1.3923,1.3923,1.3921,1.3923,27300000.0
2005-11-17 00:18:00,1.3921,1.3921,1.3919,1.3919,27300000.0
2005-11-17 00:20:00,1.3918,1.3919,1.3917,1.3919,27300000.0
2005-11-17 00:21:00,1.3921,1.3921,1.392,1.3921,27300000.0
2005-11-17 00:22:00,1.392,1.3921,1.3917,1.3919,27300000.0
2005-11-17 00:23:00,1.3917,1.3923,1.3917,1.3919,27300000.0
2005-11-17 00:24:00,1.3921,1.3923,1.392,1.3921,27300000.0
2005-11-17 00:25:00,1.3923,1.3923,1.3923,1.3923,27300000.0
2005-11-17 00:26:00,1.3922,1.3922,1.3922,1.3922,27300000.0
2005-11-17 00:27:00,1.39254,1.39254,1.39241,1.39246,27300000.0
2005-11-17 00:28:00,1.39206,1.39242,1.39198,1.39242,44200000.0
2005-11-17 00:29:00,1.39245,1.39259,1.39237,1.39242,39600000.0
2005-11-17 00:30:00,1.39222,1.39261,1.39222,1.39254,37600000.0
2005-11-17 00:31:00,1.39254,1.39254,1.39237,1.39237,35600000.0
2005-11-17 00:32:00,1.3924,1.39263,1.39235,1.3924,41800001.0
2005-11-17 00:33:00,1.3925,1.3925,1.39215,1.39231,18200000.0
2005-11-17 00:34:00,1.39221,1.39236,1.39208,1.39208,25800000.0
2005-11-17 00:35:00,1.39241,1.39241,1.39221,1.39236,23800000.0
2005-11-17 00:36:00,1.39223,1.39228,1.39213,1.39224,21000000.0
2005-11-17 00:37:00,1.39238,1.39248,1.3923,1.3923,24600000.0
2005-11-17 00:38:00,1.39221,1.39237,1.39217,1.3922,31600000.0
2005-11-17 00:39:00,1.39227,1.3924,1.39207,1.39219,44700000.0
2005-11-17 00:40:00,1.39221,1.3923,1.39212,1.39215,44400001.0
2005-11-17 00:41:00,1.39215,1.39229,1.392,1.39226,29200000.0
2005-11-17 00:42:00,1.39229,1.39245,1.39227,1.39245,35400000.0
2005-11-17 00:43:00,1.39209,1.39243,1.39182,1.39243,38200000.0
2005-11-17 00:44:00,1.39244,1.39244,1.39231,1.39239,27600000.0
2005-11-17 00:45:00,1.39237,1.39237,1.3921,1.39217,49400000.0
2005-11-17 00:46:00,1.39223,1.39241,1.39217,1.39241,41400000.0
2005-11-17 00:47:00,1.39225,1.39232,1.39212,1.39222,32600000.0
2005-11-17 00:48:00,1.392,1.39243,1.392,1.39226,37800000.0
2005-11-17 00:49:00,1.39239,1.39242,1.39211,1.39234,43500000.0
2005-11-17 00:50:00,1.3924,1.39259,1.39231,1.39253,30200000.0
2005-11-17 00:51:00,1.39249,1.39259,1.39234,1.39247,42000000.0
2005-11-17 00:52:00,1.39229,1.39244,1.39224,1.39244,41400000.0
2005-11-17 00:53:00,1.39221,1.39246,1.39221,1.39238,40800000.0
2005-11-17 00:54:00,1.39194,1.39232,1.39194,1.39232,35600000.0
2005-11-17 00:55:00,1.39232,1.39232,1.39195,1.39232,42600000.0
2005-11-17 00:56:00,1.39224,1.39224,1.39181,1.39181,34800000.0
2005-11-17 00:57:00,1.39214,1.39225,1.39198,1.39198,40700001.0
2005-11-17 00:58:00,1.3922,1.3922,1.39198,1.39198,38200000.0
2005-11-17 00:59:00,1.3922,1.3922,1.39205,1.3922,41800001.0
2005-11-17 01:00:00,1.39215,1.39222,1.392,1.39205,28000000.0
2005-11-17 01:01:00,1.39207,1.3922,1.39197,1.39205,28000000.0
2005-11-17 01:02:00,1.39224,1.39234,1.39182,1.39182,54000000.0
2005-11-17 01:03:00,1.39232,1.39234,1.39205,1.39222,35600000.0
2005-11-17 01:04:00,1.39224,1.39235,1.39222,1.39224,37400000.0
2005-11-17 01:05:00,1.39232,1.39251,1.39224,1.39236,37600000.0
2005-11-17 01:06:00,1.39235,1.39235,1.3921,1.39232,55600000.0
2005-11-17 01:07:00,1.39235,1.39236,1.39208,1.39221,28000000.0
2005-11-17 01:08:00,1.39243,1.39251,1.39207,1.39207,42200000.0
2005-11-17 01:09:00,1.39241,1.39241,1.39215,1.3922,18000000.0
2005-11-17 01:10:00,1.3921,1.39212,1.39171,1.39201,25800000.0
2005-11-17 01:11:00,1.392,1.39214,1.392,1.39214,30000000.0
2005-11-17 01:12:00,1.39198,1.39226,1.39176,1.39211,27000000.0
2005-11-17 01:13:00,1.39227,1.39227,1.39199,1.39225,51000000.0
2005-11-17 01:14:00,1.3921,1.39225,1.39192,1.3921,29400000.0
2005-11-17 01:15:00,1.39213,1.39213,1.39182,1.39205,38000000.0
2005-11-17 01:16:00,1.39192,1.39214,1.39178,1.39207,39400000.0
2005-11-17 01:17:00,1.39212,1.3922,1.39199,1.39217,30600000.0
2005-11-17 01:18:00,1.3921,1.3921,1.39163,1.39192,24400000.0
2005-11-17 01:19:00,1.39171,1.39184,1.39164,1.39172,36400000.0
2005-11-17 01:20:00,1.39174,1.39197,1.39113,1.39197,47000000.0
2005-11-17 01:21:00,1.39187,1.39217,1.39187,1.39202,60600000.0
2005-11-17 01:22:00,1.39204,1.39204,1.39149,1.39185,30200000.0
2005-11-17 01:23:00,1.39188,1.39196,1.39152,1.39156,35000000.0
2005-11-17 01:24:00,1.39198,1.39215,1.39191,1.39206,35200001.0
2005-11-17 01:25:00,1.39206,1.39224,1.39187,1.39216,30200000.0
2005-11-17 01:26:00,1.39213,1.39235,1.39211,1.39217,17000000.0
2005-11-17 01:27:00,1.39212,1.39212,1.39181,1.39202,44200001.0
2005-11-17 01:28:00,1.39177,1.39223,1.39177,1.39223,38100000.0
2005-11-17 01:29:00,1.39238,1.39239,1.3923,1.39235,32400000.0
2005-11-17 01:30:00,1.39234,1.39234,1.39186,1.39221,39600000.0
2005-11-17 01:31:00,1.39214,1.39231,1.39208,1.39229,54200000.0
2005-11-17 01:32:00,1.39221,1.39236,1.39206,1.39218,27000000.0
2005-11-17 01:33:00,1.39241,1.39282,1.39241,1.39281,31700000.0
2005-11-17 01:34:00,1.39281,1.39281,1.39238,1.39251,38100000.0
2005-11-17 01:35:00,1.39244,1.39246,1.3921,1.3921,39800000.0
2005-11-17 01:36:00,1.39241,1.39271,1.39241,1.39261,39200000.0
2005-11-17 01:37:00,1.39268,1.3928,1.39241,1.39273,20400000.0
2005-11-17 01:38:00,1.39263,1.3929,1.3926,1.3929,24400000.0
2005-11-17 01:39:00,1.39279,1.39288,1.39241,1.39271,63500000.0
2005-11-17 01:40:00,1.39265,1.39276,1.3926,1.3927,27600000.0
2005-11-17 01:41:00,1.39262,1.39275,1.39237,1.39249,38400000.0
2005-11-17 01:42:00,1.39235,1.39259,1.39212,1.39251,34000000.0
2005-11-17 01:43:00,1.39249,1.39249,1.39192,1.3923,25600000.0
2005-11-17 01:44:00,1.39217,1.39217,1.3918,1.39208,34600000.0
2005-11-17 01:45:00,1.39215,1.39237,1.3921,1.39215,38800000.0
2005-11-17 01:46:00,1.39212,1.39229,1.39199,1.39211,42000000.0
2005-11-17 01:47:00,1.39221,1.39261,1.39221,1.39227,28000000.0
2005-11-17 01:48:00,1.39228,1.39228,1.39179,1.39179,38400000.0
2005-11-17 01:49:00,1.39216,1.39232,1.39167,1.39211,33900000.0
2005-11-17 01:50:00,1.39208,1.39235,1.39173,1.39235,19800000.0
2005-11-17 01:51:00,1.39234,1.39234,1.39211,1.39213,30200000.0
2005-11-17 01:52:00,1.39238,1.39254,1.39228,1.39228,34800000.0
2005-11-17 01:53:00,1.39239,1.39239,1.39221,1.39222,40400000.0
2005-11-17 01:54:00,1.3921,1.39228,1.39207,1.39224,29200000.0
2005-11-17 01:55:00,1.39228,1.39253,1.39228,1.3925,37800000.0
2005-11-17 01:56:00,1.39296,1.39303,1.39263,1.39263,42000000.0
2005-11-17 01:57:00,1.39249,1.39261,1.39241,1.39258,47100000.0
2005-11-17 01:58:00,1.3926,1.39284,1.39228,1.39249,27800000.0
2005-11-17 01:59:00,1.39271,1.39275,1.39257,1.3926,42100000.0
2005-11-17 02:00:00,1.39231,1.3928,1.39231,1.39252,25600000.0
2005-11-17 02:01:00,1.39224,1.39224,1.39194,1.39212,51300000.0
2005-11-17 02:02:00,1.39211,1.39257,1.39211,1.39257,95200000.0
2005-11-17 02:03:00,1.39282,1.39295,1.39277,1.39287,95600000.0
2005-11-17 02:04:00,1.39282,1.39292,1.39279,1.39279,62300000.0
2005-11-17 02:05:00,1.39288,1.39304,1.3928,1.39281,85100001.0
2005-11-17 02:06:00,1.39286,1.39291,1.39254,1.39288,105400000.0
2005-11-17 02:07:00,1.39293,1.39311,1.39267,1.39304,186600000.0
2005-11-17 02:08:00,1.39294,1.39335,1.39294,1.39335,34600000.0
2005-11-17 02:09:00,1.39323,1.39335,1.39287,1.393,173600001.0
2005-11-17 02:10:00,1.39255,1.3928,1.39255,1.39256,167200000.0
2005-11-17 02:11:00,1.39259,1.39259,1.39246,1.39246,37200000.0
2005-11-17 02:12:00,1.39242,1.39261,1.39242,1.39258,54100000.0
2005-11-17 02:13:00,1.39261,1.39277,1.39261,1.39276,29600000.0
2005-11-17 02:14:00,1.39275,1.39283,1.39249,1.39283,132000000.0
2005-11-17 02:15:00,1.3926,1.39265,1.39237,1.39256,213400000.0
2005-11-17 02:16:00,1.39282,1.3929,1.39265,1.39285,50300000.0
2005-11-17 02:17:00,1.39263,1.39328,1.39246,1.39272,217900000.0
2005-11-17 02:18:00,1.39313,1.39323,1.39259,1.39291,42000000.0
2005-11-17 02:19:00,1.39299,1.39321,1.39287,1.39293,44800000.0
2005-11-17 02:20:00,1.39304,1.39331,1.39302,1.39316,60600001.0
2005-11-17 02:21:00,1.39295,1.39318,1.39291,1.3931,39600000.0
2005-11-17 02:22:00,1.39286,1.39291,1.39286,1.39291,46600001.0
2005-11-17 02:23:00,1.39311,1.39336,1.39311,1.39321,30600000.0
2005-11-17 02:24:00,1.39293,1.39336,1.39293,1.39336,23400000.0
2005-11-17 02:25:00,1.39325,1.39325,1.39299,1.39311,122800000.0
2005-11-17 02:26:00,1.39296,1.39341,1.39283,1.39341,113000000.0
2005-11-17 02:27:00,1.39345,1.39353,1.39337,1.3934,52600000.0
2005-11-17 02:28:00,1.3933,1.3933,1.39305,1.39305,50300000.0
2005-11-17 02:29:00,1.3932,1.3932,1.39285,1.39307,39600000.0
2005-11-17 02:30:00,1.39332,1.39332,1.39308,1.39324,36800001.0
2005-11-17 02:31:00,1.39311,1.39331,1.39305,1.39323,56200000.0
2005-11-17 02:32:00,1.39348,1.39358,1.39329,1.39345,39800000.0
2005-11-17 02:33:00,1.39312,1.39312,1.39296,1.39301,232400000.0
2005-11-17 02:34:00,1.39333,1.39333,1.3931,1.39325,55600001.0
2005-11-17 02:35:00,1.39319,1.39319,1.39269,1.39281,76400000.0
2005-11-17 02:36:00,1.39313,1.39341,1.39313,1.39323,27000000.0
2005-11-17 02:37:00,1.39292,1.39309,1.39291,1.39291,83400000.0
2005-11-17 02:38:00,1.39311,1.39319,1.39304,1.39308,48600000.0
2005-11-17 02:39:00,1.39309,1.39309,1.39289,1.39303,53200001.0
2005-11-17 02:40:00,1.393,1.39312,1.39289,1.39292,34800000.0
2005-11-17 02:41:00,1.39286,1.39293,1.39275,1.39275,26600000.0
2005-11-17 02:42:00,1.39295,1.39295,1.39281,1.39281,38800000.0
2005-11-17 02:43:00,1.39276,1.39286,1.3927,1.39286,37600000.0
2005-11-17 02:44:00,1.39274,1.39288,1.39265,1.39285,20800000.0
2005-11-17 02:45:00,1.39237,1.39258,1.39228,1.39254,83100000.0
2005-11-17 02:46:00,1.39252,1.39272,1.39242,1.3925,190400000.0
2005-11-17 02:47:00,1.39298,1.39315,1.39257,1.39315,164500000.0
2005-11-17 02:48:00,1.39289,1.39314,1.39289,1.39298,108200000.0
2005-11-17 02:49:00,1.39288,1.39311,1.39254,1.39265,93400000.0
2005-11-17 02:50:00,1.39289,1.39316,1.39262,1.39316,108000000.0
2005-11-17 02:51:00,1.39271,1.39286,1.39256,1.39274,49700000.0
2005-11-17 02:52:00,1.39302,1.3931,1.39289,1.39302,31300000.0
2005-11-17 02:53:00,1.39332,1.39332,1.39293,1.39315,20600000.0
2005-11-17 02:54:00,1.39312,1.39314,1.39264,1.39264,53600000.0
2005-11-17 02:55:00,1.39274,1.39297,1.39258,1.39275,31600000.0
2005-11-17 02:56:00,1.39269,1.39274,1.39266,1.39269,101900002.0
2005-11-17 02:57:00,1.39271,1.39272,1.39269,1.39271,39600000.0
2005-11-17 02:58:00,1.39267,1.39284,1.39267,1.39277,67200000.0
2005-11-17 02:59:00,1.39276,1.39295,1.39267,1.39267,56600000.0
2005-11-17 03:00:00,1.39268,1.39278,1.39245,1.39264,109600000.0
2005-11-17 03:01:00,1.3926,1.39262,1.39252,1.39257,56900000.0
2005-11-17 03:02:00,1.3926,1.3926,1.39247,1.39255,43800000.0
2005-11-17 03:03:00,1.39257,1.3926,1.39252,1.3926,74500001.0
2005-11-17 03:04:00,1.39267,1.39311,1.39252,1.39274,36800000.0
2005-11-17 03:05:00,1.39276,1.39301,1.39276,1.39301,38000000.0
2005-11-17 03:06:00,1.39294,1.39306,1.39281,1.39306,43600000.0
2005-11-17 03:07:00,1.39313,1.39355,1.393,1.39331,105900000.0
2005-11-17 03:08:00,1.39327,1.39334,1.39293,1.39293,53600000.0
2005-11-17 03:09:00,1.39317,1.39332,1.39288,1.39332,42300000.0
2005-11-17 03:10:00,1.39293,1.39332,1.39293,1.39324,27200000.0
2005-11-17 03:11:00,1.39275,1.3928,1.39269,1.3928,34600000.0
2005-11-17 03:12:00,1.39302,1.39311,1.39264,1.39279,45600001.0
2005-11-17 03:13:00,1.39255,1.39298,1.39254,1.39274,51900000.0
2005-11-17 03:14:00,1.39247,1.39266,1.3922,1.39266,52400000.0
2005-11-17 03:15:00,1.39239,1.39279,1.39239,1.39269,34200000.0
2005-11-17 03:16:00,1.39262,1.3927,1.39235,1.3927,26800000.0
2005-11-17 03:17:00,1.39287,1.393,1.39247,1.393,60200001.0
2005-11-17 03:18:00,1.39289,1.39303,1.39269,1.39303,36000000.0
2005-11-17 03:19:00,1.39296,1.39296,1.39271,1.39283,24800000.0
2005-11-17 03:20:00,1.39226,1.3928,1.39224,1.3928,55600001.0
2005-11-17 03:21:00,1.3926,1.39272,1.3926,1.39266,58600001.0
2005-11-17 03:22:00,1.39266,1.39269,1.39257,1.39261,47600000.0
2005-11-17 03:23:00,1.39274,1.39274,1.39262,1.39268,51200000.0
2005-11-17 03:24:00,1.39267,1.39267,1.39256,1.39257,69400000.0
2005-11-17 03:25:00,1.39297,1.39297,1.39254,1.3926,36700000.0
2005-11-17 03:26:00,1.39247,1.39257,1.39242,1.39252,119900000.0
2005-11-17 03:27:00,1.39253,1.39257,1.39237,1.39247,107500000.0
2005-11-17 03:28:00,1.39239,1.39239,1.39222,1.39222,56200001.0
2005-11-17 03:29:00,1.39219,1.39224,1.39216,1.39221,64100001.0
2005-11-17 03:30:00,1.39223,1.39224,1.39201,1.39217,93400000.0
2005-11-17 03:31:00,1.39211,1.39241,1.39211,1.39241,32800000.0
2005-11-17 03:32:00,1.39234,1.39251,1.39224,1.39224,48200000.0
2005-11-17 03:33:00,1.39204,1.39214,1.39204,1.39211,31000000.0
2005-11-17 03:34:00,1.39224,1.39245,1.392,1.392,40000000.0
2005-11-17 03:35:00,1.39208,1.39216,1.39197,1.39209,92000000.0
2005-11-17 03:36:00,1.39207,1.39251,1.39186,1.3925,46000000.0
2005-11-17 03:37:00,1.39253,1.39262,1.39227,1.39261,66800000.0
2005-11-17 03:38:00,1.39268,1.39278,1.39248,1.39266,33900000.0
2005-11-17 03:39:00,1.39214,1.39232,1.39212,1.39232,72400000.0
2005-11-17 03:40:00,1.39235,1.3929,1.39233,1.39275,139800001.0
2005-11-17 03:41:00,1.39268,1.3928,1.39267,1.39277,79300000.0
2005-11-17 03:42:00,1.39278,1.39278,1.39262,1.39277,82600000.0
2005-11-17 03:43:00,1.3927,1.39285,1.3927,1.39285,32400000.0
2005-11-17 03:44:00,1.39262,1.3929,1.39257,1.39281,28200000.0
2005-11-17 03:45:00,1.39281,1.39287,1.39271,1.39287,50600000.0
2005-11-17 03:46:00,1.39248,1.39259,1.39242,1.39244,65000000.0
2005-11-17 03:47:00,1.3926,1.39269,1.39256,1.3926,33700000.0
2005-11-17 03:48:00,1.39301,1.39307,1.39275,1.39287,19200000.0
2005-11-17 03:49:00,1.39303,1.39303,1.39268,1.39268,37400000.0
2005-11-17 03:50:00,1.39293,1.393,1.39268,1.39271,120800001.0
2005-11-17 03:51:00,1.39285,1.39285,1.39266,1.39266,38800000.0
2005-11-17 03:52:00,1.39276,1.39285,1.39254,1.39258,103500001.0
2005-11-17 03:53:00,1.39253,1.39268,1.39243,1.39258,85400001.0
2005-11-17 03:54:00,1.39259,1.39307,1.39259,1.39262,21200000.0
2005-11-17 03:55:00,1.39292,1.3931,1.3928,1.39296,30000000.0
2005-11-17 03:56:00,1.39278,1.39291,1.39276,1.39276,23400000.0
2005-11-17 03:57:00,1.39238,1.39251,1.39235,1.39243,136300000.0
2005-11-17 03:58:00,1.39238,1.39316,1.39238,1.3924,212000000.0
2005-11-17 03:59:00,1.3927,1.39291,1.39264,1.39267,132200000.0
2005-11-17 04:00:00,1.3926,1.39268,1.39248,1.3925,95500000.0
2005-11-17 04:01:00,1.39249,1.39272,1.3924,1.3926,141200001.0
2005-11-17 04:02:00,1.39253,1.39265,1.39226,1.39226,103200000.0
2005-11-17 04:03:00,1.39236,1.39236,1.39213,1.39236,104400001.0
2005-11-17 04:04:00,1.39218,1.39222,1.39206,1.39209,124200000.0
2005-11-17 04:05:00,1.39198,1.39261,1.39198,1.39256,185600000.0
2005-11-17 04:06:00,1.39208,1.39252,1.39194,1.39226,98300000.0
2005-11-17 04:07:00,1.39244,1.39261,1.3923,1.3923,140200000.0
2005-11-17 04:08:00,1.39257,1.39258,1.39251,1.39251,16600000.0
2005-11-17 04:09:00,1.39259,1.39263,1.39237,1.39261,38900000.0
2005-11-17 04:10:00,1.39254,1.39264,1.39232,1.39252,150600000.0
2005-11-17 04:11:00,1.39263,1.39279,1.39235,1.3925,38400000.0
2005-11-17 04:12:00,1.39232,1.39246,1.39232,1.39236,88700000.0
2005-11-17 04:13:00,1.39233,1.39259,1.39232,1.39233,53600000.0
2005-11-17 04:14:00,1.3923,1.39232,1.39218,1.39223,76300000.0
2005-11-17 04:15:00,1.3922,1.39247,1.39211,1.39247,123000002.0
2005-11-17 04:16:00,1.39253,1.39273,1.39233,1.39251,105000000.0
2005-11-17 04:17:00,1.39274,1.39276,1.39263,1.39276,48600000.0
2005-11-17 04:18:00,1.39273,1.39288,1.39268,1.39273,142700000.0
2005-11-17 04:19:00,1.39277,1.39316,1.39277,1.39316,61800001.0
2005-11-17 04:20:00,1.39317,1.39326,1.39296,1.39298,191800000.0
2005-11-17 04:21:00,1.39296,1.39306,1.3929,1.3929,69100000.0
2005-11-17 04:22:00,1.39291,1.39328,1.39286,1.39328,41800000.0
2005-11-17 04:23:00,1.39283,1.39283,1.39276,1.39276,30400000.0
2005-11-17 04:24:00,1.3928,1.3931,1.3928,1.3931,150500000.0
2005-11-17 04:25:00,1.39314,1.39392,1.3931,1.39326,188700000.0
2005-11-17 04:26:00,1.39318,1.39318,1.39283,1.39285,99000000.0
2005-11-17 04:27:00,1.39296,1.39328,1.39296,1.39318,71200001.0
2005-11-17 04:28:00,1.39341,1.39354,1.39341,1.39345,56000000.0
2005-11-17 04:29:00,1.3933,1.39348,1.39309,1.3931,68800000.0
2005-11-17 04:30:00,1.39251,1.39285,1.3924,1.39244,80100000.0
2005-11-17 04:31:00,1.39244,1.39261,1.39226,1.39251,31800000.0
2005-11-17 04:32:00,1.39253,1.39253,1.3923,1.39245,34800000.0
2005-11-17 04:33:00,1.39254,1.39254,1.39237,1.39244,44200000.0
2005-11-17 04:34:00,1.39251,1.39264,1.39251,1.39264,29800000.0
2005-11-17 04:35:00,1.39253,1.39262,1.39243,1.39243,56700000.0
2005-11-17 04:36:00,1.39266,1.39274,1.39201,1.39263,192200000.0
2005-11-17 04:37:00,1.39268,1.39291,1.39241,1.39268,134200000.0
2005-11-17 04:38:00,1.39265,1.39265,1.39242,1.39244,51400000.0
2005-11-17 04:39:00,1.39236,1.39251,1.39236,1.39239,65200000.0
2005-11-17 04:40:00,1.39233,1.39268,1.39233,1.39268,42000000.0
2005-11-17 04:41:00,1.3925,1.39276,1.39242,1.39252,32600000.0
2005-11-17 04:42:00,1.39228,1.39251,1.39228,1.39246,72700000.0
2005-11-17 04:43:00,1.39231,1.39231,1.39208,1.39213,52200000.0
2005-11-17 04:44:00,1.39219,1.39255,1.39219,1.39247,35900000.0
2005-11-17 04:45:00,1.39229,1.39237,1.39201,1.39214,32400000.0
2005-11-17 04:46:00,1.39207,1.39249,1.39207,1.3924,53900000.0
2005-11-17 04:47:00,1.39246,1.39285,1.39246,1.3928,86800000.0
2005-11-17 04:48:00,1.39259,1.39287,1.39256,1.39261,53500000.0
2005-11-17 04:49:00,1.39224,1.39224,1.39175,1.39183,60800000.0
2005-11-17 04:50:00,1.39219,1.39222,1.39196,1.39203,42600000.0
2005-11-17 04:51:00,1.39173,1.39173,1.39168,1.39168,25400000.0
2005-11-17 04:52:00,1.3917,1.39237,1.3917,1.39199,40000000.0
2005-11-17 04:53:00,1.39191,1.39202,1.39161,1.39161,54000001.0
2005-11-17 04:54:00,1.39127,1.39154,1.3912,1.3912,47000000.0
2005-11-17 04:55:00,1.39155,1.39193,1.39133,1.39193,35400000.0
2005-11-17 04:56:00,1.39164,1.39166,1.39133,1.39136,36200000.0
2005-11-17 04:57:00,1.39108,1.39148,1.39108,1.39108,42200000.0
2005-11-17 04:58:00,1.39103,1.39185,1.39103,1.39179,80900000.0
2005-11-17 04:59:00,1.39157,1.39189,1.39156,1.39156,124300000.0
2005-11-17 05:00:00,1.39175,1.39179,1.39164,1.3917,34600000.0
2005-11-17 05:01:00,1.39142,1.39176,1.39142,1.39176,45600000.0
2005-11-17 05:02:00,1.3917,1.39178,1.39149,1.39172,19600000.0
2005-11-17 05:03:00,1.39173,1.39191,1.3916,1.39168,184700000.0
2005-11-17 05:04:00,1.39177,1.39177,1.39167,1.39171,216000000.0
2005-11-17 05:05:00,1.39174,1.3919,1.3917,1.39185,173200001.0
2005-11-17 05:06:00,1.39195,1.392,1.39182,1.39195,162700000.0
2005-11-17 05:07:00,1.39182,1.39214,1.39182,1.39182,321000000.0
2005-11-17 05:08:00,1.39211,1.39242,1.39208,1.39215,276800000.0
2005-11-17 05:09:00,1.39209,1.39241,1.39206,1.39209,198000000.0
2005-11-17 05:10:00,1.39207,1.39207,1.39176,1.39188,204900000.0
2005-11-17 05:11:00,1.39194,1.39212,1.39186,1.39188,112400000.0
2005-11-17 05:12:00,1.3917,1.3917,1.39154,1.39158,147000000.0
2005-11-17 05:13:00,1.39164,1.39202,1.39164,1.39175,160300000.0
2005-11-17 05:14:00,1.39176,1.39187,1.39172,1.39175,236800000.0
2005-11-17 05:15:00,1.39185,1.39197,1.39175,1.3919,46100000.0
2005-11-17 05:16:00,1.39178,1.3919,1.3917,1.3918,169900000.0
2005-11-17 05:17:00,1.3919,1.39205,1.39175,1.39205,161600000.0
2005-11-17 05:18:00,1.39205,1.39205,1.3918,1.39195,275200001.0
2005-11-17 05:19:00,1.39172,1.39205,1.3917,1.39172,275800000.0
2005-11-17 05:20:00,1.39166,1.39182,1.39163,1.39177,240700000.0
2005-11-17 05:21:00,1.39172,1.3921,1.39165,1.39191,359100000.0
2005-11-17 05:22:00,1.39211,1.3922,1.3919,1.3919,205200000.0
2005-11-17 05:23:00,1.39185,1.39211,1.39185,1.39211,100900000.0
2005-11-17 05:24:00,1.39221,1.39255,1.39221,1.39255,157700000.0
2005-11-17 05:25:00,1.39283,1.39303,1.39249,1.39262,278700002.0
2005-11-17 05:26:00,1.39259,1.39262,1.39254,1.39259,148000002.0
2005-11-17 05:27:00,1.39287,1.3932,1.39276,1.39291,192600001.0
2005-11-17 05:28:00,1.39287,1.3931,1.3926,1.39286,224100000.0
2005-11-17 05:29:00,1.3929,1.39313,1.39279,1.39288,250500000.0
2005-11-17 05:30:00,1.3929,1.39319,1.3929,1.39291,198800000.0
2005-11-17 05:31:00,1.39308,1.39356,1.39302,1.39309,58400000.0
2005-11-17 05:32:00,1.39318,1.39346,1.39294,1.39338,132700000.0
2005-11-17 05:33:00,1.39326,1.39339,1.39295,1.39297,185700000.0
2005-11-17 05:34:00,1.39295,1.39348,1.39295,1.39321,232900001.0
2005-11-17 05:35:00,1.39387,1.39396,1.39371,1.39371,46000001.0
2005-11-17 05:36:00,1.39329,1.39348,1.39328,1.39333,204600001.0
2005-11-17 05:37:00,1.39333,1.39349,1.39332,1.3934,230100000.0
2005-11-17 05:38:00,1.39343,1.39351,1.39327,1.39327,155900000.0
2005-11-17 05:39:00,1.39304,1.39304,1.39247,1.39264,174100000.0
2005-11-17 05:40:00,1.39258,1.39328,1.39256,1.39328,258100000.0
2005-11-17 05:41:00,1.39315,1.39344,1.39304,1.39321,123700002.0
2005-11-17 05:42:00,1.39315,1.39332,1.39291,1.3931,248200002.0
2005-11-17 05:43:00,1.39341,1.39341,1.39295,1.39295,89000000.0
2005-11-17 05:44:00,1.39294,1.39311,1.39279,1.39295,125800000.0
2005-11-17 05:45:00,1.39307,1.39341,1.39304,1.39315,160200001.0
2005-11-17 05:46:00,1.39322,1.39337,1.39317,1.39327,179600000.0
2005-11-17 05:47:00,1.39327,1.3933,1.39307,1.39319,230800001.0
2005-11-17 05:48:00,1.393,1.39333,1.39298,1.39311,261000001.0
2005-11-17 05:49:00,1.39301,1.39316,1.39274,1.39277,172000001.0
2005-11-17 05:50:00,1.39278,1.39317,1.39271,1.39314,236500000.0
2005-11-17 05:51:00,1.39311,1.39311,1.39286,1.39289,177500001.0
2005-11-17 05:52:00,1.39293,1.39319,1.39285,1.39319,174800000.0
2005-11-17 05:53:00,1.39312,1.39323,1.39296,1.39297,93500000.0
2005-11-17 05:54:00,1.3931,1.39327,1.39295,1.3932,200500000.0
2005-11-17 05:55:00,1.3931,1.3932,1.39295,1.39305,194400000.0
2005-11-17 05:56:00,1.39328,1.39343,1.39304,1.39304,117400000.0
2005-11-17 05:57:00,1.39301,1.39314,1.39296,1.39296,176900000.0
2005-11-17 05:58:00,1.39281,1.39281,1.39244,1.39244,136600001.0
2005-11-17 05:59:00,1.39254,1.39259,1.39246,1.39248,87100000.0
2005-11-17 06:00:00,1.39236,1.39236,1.39222,1.39225,239900000.0
2005-11-17 06:01:00,1.39241,1.39252,1.3923,1.39241,161800001.0
2005-11-17 06:02:00,1.39227,1.39264,1.39227,1.39257,313900002.0
2005-11-17 06:03:00,1.39274,1.39281,1.39257,1.39275,45300000.0
2005-11-17 06:04:00,1.39265,1.39273,1.39262,1.39273,159000000.0
2005-11-17 06:05:00,1.39275,1.39303,1.39273,1.39282,431800002.0
2005-11-17 06:06:00,1.39289,1.39304,1.39289,1.39297,78300000.0
2005-11-17 06:07:00,1.39307,1.39319,1.39292,1.39319,319100001.0
2005-11-17 06:08:00,1.39319,1.39344,1.39308,1.3931,557400002.0
2005-11-17 06:09:00,1.39294,1.39309,1.39263,1.39263,438700003.0
2005-11-17 06:10:00,1.39271,1.39278,1.39242,1.39255,272300000.0
2005-11-17 06:11:00,1.39253,1.39257,1.39233,1.3924,415200000.0
2005-11-17 06:12:00,1.39245,1.39274,1.39237,1.39267,319000001.0
2005-11-17 06:13:00,1.39253,1.39275,1.39242,1.39243,370400001.0
2005-11-17 06:14:00,1.39257,1.39257,1.392,1.392,324400000.0
2005-11-17 06:15:00,1.39192,1.39192,1.3917,1.39175,173000000.0
2005-11-17 06:16:00,1.39174,1.39198,1.39164,1.39198,208300000.0
2005-11-17 06:17:00,1.39172,1.39201,1.39172,1.39172,132900000.0
2005-11-17 06:18:00,1.39165,1.39192,1.39165,1.39181,240700000.0
2005-11-17 06:19:00,1.39184,1.39202,1.39184,1.39199,174300000.0
2005-11-17 06:20:00,1.39194,1.39209,1.39184,1.39187,287800001.0
2005-11-17 06:21:00,1.39213,1.39227,1.39204,1.3922,283500000.0
2005-11-17 06:22:00,1.39218,1.39243,1.3921,1.39213,260000000.0
2005-11-17 06:23:00,1.39196,1.39219,1.39189,1.39193,294900002.0
2005-11-17 06:24:00,1.39184,1.39196,1.39174,1.39195,361800000.0
2005-11-17 06:25:00,1.39196,1.39204,1.39191,1.39199,217200000.0
2005-11-17 06:26:00,1.39196,1.3921,1.39188,1.3921,363600000.0
2005-11-17 06:27:00,1.39209,1.39216,1.39201,1.39211,342200004.0
2005-11-17 06:28:00,1.39209,1.39214,1.3919,1.39209,406200001.0
2005-11-17 06:29:00,1.39211,1.39221,1.39201,1.39204,111400000.0
2005-11-17 06:30:00,1.39201,1.39223,1.39198,1.39209,303100000.0
2005-11-17 06:31:00,1.39214,1.39221,1.39201,1.39213,109600000.0
2005-11-17 06:32:00,1.39217,1.39235,1.39217,1.39233,192800000.0
2005-11-17 06:33:00,1.39236,1.39245,1.39225,1.39227,267000001.0
2005-11-17 06:34:00,1.39239,1.39249,1.39229,1.39244,184900000.0
2005-11-17 06:35:00,1.39242,1.39277,1.39241,1.3926,158000001.0
2005-11-17 06:36:00,1.39265,1.39272,1.39258,1.39258,72800000.0
2005-11-17 06:37:00,1.39239,1.39248,1.39233,1.39233,179600000.0
2005-11-17 06:38:00,1.39234,1.39269,1.39234,1.39241,133100000.0
2005-11-17 06:39:00,1.39239,1.39244,1.39234,1.39239,47500001.0
2005-11-17 06:40:00,1.39248,1.3926,1.39233,1.39253,126400000.0
2005-11-17 06:41:00,1.39257,1.3927,1.39251,1.3927,191000000.0
2005-11-17 06:42:00,1.3927,1.3927,1.39234,1.39243,306900001.0
2005-11-17 06:43:00,1.39259,1.39276,1.39254,1.39272,147500000.0
2005-11-17 06:44:00,1.39286,1.39289,1.39267,1.39267,340500000.0
2005-11-17 06:45:00,1.39279,1.39279,1.3926,1.39269,255700000.0
2005-11-17 06:46:00,1.39262,1.39278,1.39261,1.39268,250200000.0
2005-11-17 06:47:00,1.39274,1.39276,1.39252,1.39255,236300000.0
2005-11-17 06:48:00,1.39235,1.39255,1.39233,1.39239,50000000.0
2005-11-17 06:49:00,1.39232,1.39255,1.3923,1.39233,257100000.0
2005-11-17 06:50:00,1.3923,1.39234,1.39194,1.39234,45900000.0
2005-11-17 06:51:00,1.39249,1.39249,1.39198,1.39218,42100000.0
2005-11-17 06:52:00,1.39198,1.39217,1.39164,1.39164,221100001.0
2005-11-17 06:53:00,1.39164,1.39195,1.39159,1.39164,198000000.0
2005-11-17 06:54:00,1.39176,1.39226,1.39175,1.3921,432500000.0
2005-11-17 06:55:00,1.39223,1.39245,1.39216,1.39231,357800002.0
2005-11-17 06:56:00,1.39241,1.39241,1.39228,1.39241,30000000.0
2005-11-17 06:57:00,1.39241,1.39241,1.39211,1.39214,69900000.0
2005-11-17 06:58:00,1.39224,1.39234,1.39213,1.3923,230000000.0
2005-11-17 06:59:00,1.3924,1.39269,1.39236,1.39248,285300000.0
2005-11-17 07:00:00,1.39258,1.39266,1.39241,1.39251,125300000.0
2005-11-17 07:01:00,1.39236,1.39251,1.39236,1.39249,287100001.0
2005-11-17 07:02:00,1.39244,1.39257,1.39229,1.39236,398300001.0
2005-11-17 07:03:00,1.39237,1.39244,1.39229,1.39237,164100001.0
2005-11-17 07:04:00,1.39237,1.39247,1.39229,1.39237,333400000.0
2005-11-17 07:05:00,1.39247,1.39247,1.39231,1.39237,120000001.0
2005-11-17 07:06:00,1.39239,1.39244,1.39224,1.39237,189500000.0
2005-11-17 07:07:00,1.3924,1.3924,1.39211,1.39233,210000000.0
2005-11-17 07:08:00,1.39239,1.39249,1.39224,1.39234,295500001.0
2005-11-17 07:09:00,1.39228,1.39228,1.39201,1.39201,190800000.0
2005-11-17 07:10:00,1.39212,1.39215,1.39195,1.39198,462400000.0
2005-11-17 07:11:00,1.392,1.39207,1.39197,1.39202,328600000.0
2005-11-17 07:12:00,1.392,1.39215,1.39197,1.39212,272400000.0
2005-11-17 07:13:00,1.39207,1.39207,1.39184,1.39201,296600001.0
2005-11-17 07:14:00,1.392,1.39204,1.39188,1.39189,591600000.0
2005-11-17 07:15:00,1.39208,1.39218,1.39183,1.39218,250300001.0
2005-11-17 07:16:00,1.39203,1.39219,1.39201,1.39218,156000000.0
2005-11-17 07:17:00,1.39211,1.39211,1.39184,1.39185,241100001.0
2005-11-17 07:18:00,1.39188,1.39211,1.39183,1.39206,438800001.0
2005-11-17 07:19:00,1.39203,1.39216,1.39188,1.39208,320100000.0
2005-11-17 07:20:00,1.392,1.39213,1.39186,1.392,466300003.0
2005-11-17 07:21:00,1.39194,1.39223,1.39192,1.39204,282700000.0
2005-11-17 07:22:00,1.3922,1.39247,1.39216,1.3922,343000002.0
2005-11-17 07:23:00,1.39209,1.39226,1.39195,1.39215,414500000.0
2005-11-17 07:24:00,1.39228,1.3923,1.39199,1.39214,285000001.0
2005-11-17 07:25:00,1.39218,1.39235,1.39213,1.39228,342200000.0
2005-11-17 07:26:00,1.39226,1.39268,1.39226,1.39246,307500000.0
2005-11-17 07:27:00,1.39259,1.3927,1.39245,1.39267,164800001.0
2005-11-17 07:28:00,1.39261,1.39265,1.39249,1.39255,221100000.0
2005-11-17 07:29:00,1.39251,1.39275,1.39243,1.39243,210900000.0
2005-11-17 07:30:00,1.39248,1.39261,1.3924,1.39246,505000002.0
2005-11-17 07:31:00,1.39223,1.39241,1.39219,1.39237,228000000.0
2005-11-17 07:32:00,1.39239,1.39244,1.39221,1.39234,445300000.0
2005-11-17 07:33:00,1.39229,1.39241,1.39219,1.39229,395100003.0
2005-11-17 07:34:00,1.39226,1.39241,1.39224,1.39231,292000000.0
2005-11-17 07:35:00,1.39231,1.39247,1.39231,1.39234,209500000.0
2005-11-17 07:36:00,1.39234,1.39255,1.39226,1.39253,376400001.0
2005-11-17 07:37:00,1.39255,1.39268,1.39244,1.39257,217600002.0
2005-11-17 07:38:00,1.39236,1.39257,1.39236,1.39257,24800000.0
2005-11-17 07:39:00,1.39252,1.39262,1.39242,1.39262,395900001.0
2005-11-17 07:40:00,1.39257,1.39269,1.39244,1.39252,319500000.0
2005-11-17 07:41:00,1.3925,1.39272,1.39244,1.3926,646400002.0
2005-11-17 07:42:00,1.39255,1.39255,1.39234,1.39252,317200001.0
2005-11-17 07:43:00,1.39254,1.3927,1.39247,1.39259,186400000.0
2005-11-17 07:44:00,1.39253,1.39253,1.39228,1.3923,392000002.0
2005-11-17 07:45:00,1.39246,1.39256,1.39234,1.39239,416300004.0
2005-11-17 07:46:00,1.39244,1.39265,1.39238,1.3925,431500000.0
2005-11-17 07:47:00,1.39264,1.39293,1.39252,1.39261,663600001.0
2005-11-17 07:48:00,1.39259,1.39279,1.39254,1.39259,741000001.0
2005-11-17 07:49:00,1.39272,1.39282,1.39247,1.39257,695000000.0
2005-11-17 07:50:00,1.39257,1.3927,1.39241,1.39247,582700002.0
2005-11-17 07:51:00,1.39259,1.39261,1.39231,1.39253,586500001.0
2005-11-17 07:52:00,1.39245,1.39245,1.3921,1.39218,481600001.0
2005-11-17 07:53:00,1.39213,1.3925,1.39203,1.39234,607000002.0
2005-11-17 07:54:00,1.39236,1.39249,1.39227,1.39234,392700001.0
2005-11-17 07:55:00,1.39229,1.39247,1.39224,1.39231,402500001.0
2005-11-17 07:56:00,1.3923,1.3926,1.39221,1.39245,708000001.0
2005-11-17 07:57:00,1.39242,1.39252,1.3922,1.39232,522400001.0
2005-11-17 07:58:00,1.39231,1.39235,1.39207,1.39207,693100000.0
2005-11-17 07:59:00,1.39225,1.3924,1.39214,1.39222,435100000.0
2005-11-17 08:00:00,1.39229,1.39244,1.39216,1.39236,330500000.0
2005-11-17 08:01:00,1.39225,1.39265,1.39223,1.39244,552400005.0
2005-11-17 08:02:00,1.39241,1.39256,1.3923,1.39232,197400000.0
2005-11-17 08:03:00,1.3924,1.39254,1.39227,1.39238,496900005.0
2005-11-17 08:04:00,1.39242,1.39264,1.39238,1.39251,392100001.0
2005-11-17 08:05:00,1.39252,1.39255,1.39222,1.39223,345300003.0
2005-11-17 08:06:00,1.39252,1.39252,1.39207,1.39232,658500001.0
2005-11-17 08:07:00,1.39219,1.39241,1.39215,1.3924,471700001.0
2005-11-17 08:08:00,1.39247,1.39263,1.39244,1.39252,395000001.0
2005-11-17 08:09:00,1.39263,1.39278,1.39248,1.3926,539000000.0
2005-11-17 08:10:00,1.39263,1.39278,1.39243,1.39276,650900002.0
2005-11-17 08:11:00,1.39261,1.39269,1.39233,1.39238,249100000.0
2005-11-17 08:12:00,1.39246,1.39268,1.39235,1.39268,405200002.0
2005-11-17 08:13:00,1.39271,1.39271,1.39253,1.39253,211200000.0
2005-11-17 08:14:00,1.39244,1.39256,1.39244,1.39246,119600001.0
2005-11-17 08:15:00,1.39241,1.39256,1.39236,1.39248,295200001.0
2005-11-17 08:16:00,1.39242,1.39249,1.39226,1.39227,252800000.0
2005-11-17 08:17:00,1.39231,1.39259,1.39227,1.39233,246100000.0
2005-11-17 08:18:00,1.39236,1.39258,1.39233,1.3924,156400000.0
2005-11-17 08:19:00,1.39232,1.39242,1.39221,1.39239,351000002.0
2005-11-17 08:20:00,1.39237,1.39247,1.39224,1.39227,284000000.0
2005-11-17 08:21:00,1.39226,1.39245,1.39217,1.39233,514300001.0
2005-11-17 08:22:00,1.39229,1.39241,1.39219,1.39232,349500001.0
2005-11-17 08:23:00,1.39229,1.39242,1.39219,1.39221,298100001.0
2005-11-17 08:24:00,1.39212,1.39234,1.39208,1.39231,419700001.0
2005-11-17 08:25:00,1.39237,1.39239,1.39219,1.39221,630500000.0
2005-11-17 08:26:00,1.39221,1.39239,1.39219,1.39229,312700000.0
2005-11-17 08:27:00,1.39234,1.39242,1.39219,1.39229,372400000.0
2005-11-17 08:28:00,1.39229,1.39244,1.39221,1.39239,528800000.0
2005-11-17 08:29:00,1.39234,1.39247,1.39224,1.39232,406900000.0
2005-11-17 08:30:00,1.3923,1.39244,1.39222,1.39244,455100002.0
2005-11-17 08:31:00,1.39263,1.39274,1.39251,1.39268,302200000.0
2005-11-17 08:32:00,1.39273,1.39287,1.3926,1.39277,268600001.0
2005-11-17 08:33:00,1.3928,1.39284,1.39264,1.39272,185400000.0
2005-11-17 08:34:00,1.39278,1.39284,1.39256,1.39266,647600001.0
2005-11-17 08:35:00,1.39269,1.39281,1.39255,1.39255,467500002.0
2005-11-17 08:36:00,1.39254,1.39279,1.39247,1.39274,410600000.0
2005-11-17 08:37:00,1.3926,1.39272,1.3925,1.39259,294200000.0
2005-11-17 08:38:00,1.39253,1.39261,1.39236,1.39259,357000001.0
2005-11-17 08:39:00,1.39249,1.39257,1.39227,1.39235,564800000.0
2005-11-17 08:40:00,1.39233,1.39265,1.39227,1.39227,358400000.0
2005-11-17 08:41:00,1.39242,1.39254,1.39219,1.39242,425600000.0
2005-11-17 08:42:00,1.39237,1.39246,1.39211,1.39214,550100005.0
2005-11-17 08:43:00,1.39239,1.3926,1.39224,1.3923,271300001.0
2005-11-17 08:44:00,1.39228,1.39237,1.39213,1.39225,441500001.0
2005-11-17 08:45:00,1.39226,1.39242,1.39196,1.39204,649100001.0
2005-11-17 08:46:00,1.39213,1.39239,1.39203,1.39213,765700004.0
2005-11-17 08:47:00,1.39219,1.39223,1.39204,1.39211,533900001.0
2005-11-17 08:48:00,1.39206,1.39222,1.39185,1.39213,371800001.0
2005-11-17 08:49:00,1.39211,1.39226,1.39201,1.39211,516500001.0
2005-11-17 08:50:00,1.39232,1.39246,1.39214,1.39232,536100003.0
2005-11-17 08:51:00,1.39224,1.39235,1.39198,1.39208,529300000.0
2005-11-17 08:52:00,1.39208,1.39217,1.39181,1.39189,621300004.0
2005-11-17 08:53:00,1.39202,1.39207,1.39172,1.39187,441400002.0
2005-11-17 08:54:00,1.39182,1.39201,1.39176,1.39196,685900002.0
2005-11-17 08:55:00,1.3922,1.39235,1.39204,1.39226,593600001.0
2005-11-17 08:56:00,1.39225,1.39257,1.3922,1.39235,539200002.0
2005-11-17 08:57:00,1.39241,1.39277,1.39228,1.39237,493900001.0
2005-11-17 08:58:00,1.39236,1.39256,1.39219,1.39223,490700002.0
2005-11-17 08:59:00,1.39219,1.39237,1.39216,1.39225,296600000.0
2005-11-17 09:00:00,1.39229,1.39243,1.39219,1.39229,500200003.0
2005-11-17 09:01:00,1.39232,1.39254,1.39227,1.39247,348800001.0
2005-11-17 09:02:00,1.39243,1.3927,1.39235,1.39243,714300000.0
2005-11-17 09:03:00,1.3924,1.3925,1.39223,1.39241,613800001.0
2005-11-17 09:04:00,1.39261,1.39266,1.39233,1.39251,591600000.0
2005-11-17 09:05:00,1.39246,1.39269,1.39242,1.39265,576800001.0
2005-11-17 09:06:00,1.39254,1.39275,1.39234,1.39266,589200001.0
2005-11-17 09:07:00,1.39264,1.39289,1.39263,1.39289,374600002.0
2005-11-17 09:08:00,1.3929,1.3929,1.39246,1.3926,202200000.0
2005-11-17 09:09:00,1.39258,1.39266,1.39238,1.3926,289600000.0
2005-11-17 09:10:00,1.39251,1.39257,1.39229,1.39237,336300001.0
2005-11-17 09:11:00,1.39241,1.3929,1.39239,1.39256,510400000.0
2005-11-17 09:12:00,1.3927,1.39307,1.39269,1.39284,487700001.0
2005-11-17 09:13:00,1.39277,1.39311,1.39266,1.3927,481600001.0
2005-11-17 09:14:00,1.39236,1.3925,1.39229,1.39235,313200000.0
2005-11-17 09:15:00,1.39229,1.39229,1.39183,1.39222,447900000.0
2005-11-17 09:16:00,1.39212,1.39223,1.39194,1.39212,473100000.0
2005-11-17 09:17:00,1.39212,1.39231,1.39205,1.39224,592600002.0
2005-11-17 09:18:00,1.39223,1.39241,1.39218,1.39222,184000000.0
2005-11-17 09:19:00,1.39221,1.39221,1.39183,1.39194,520600002.0
2005-11-17 09:20:00,1.39194,1.39226,1.39194,1.39203,275700001.0
2005-11-17 09:21:00,1.39197,1.39203,1.39183,1.39201,309200001.0
2005-11-17 09:22:00,1.39201,1.39216,1.39196,1.39205,355500001.0
2005-11-17 09:23:00,1.39207,1.39207,1.39171,1.39172,374800001.0
2005-11-17 09:24:00,1.39169,1.3917,1.39141,1.39149,297400001.0
2005-11-17 09:25:00,1.39136,1.39136,1.39105,1.39122,453400000.0
2005-11-17 09:26:00,1.39115,1.39148,1.39113,1.39137,556900002.0
2005-11-17 09:27:00,1.39133,1.39152,1.39129,1.39143,381000000.0
2005-11-17 09:28:00,1.39146,1.3916,1.39129,1.39141,495400001.0
2005-11-17 09:29:00,1.39142,1.39146,1.3912,1.39128,376900000.0
2005-11-17 09:30:00,1.39105,1.39133,1.39054,1.39112,637900000.0
2005-11-17 09:31:00,1.39116,1.39141,1.39097,1.39119,363400000.0
2005-11-17 09:32:00,1.39112,1.39146,1.39099,1.39146,484500001.0
2005-11-17 09:33:00,1.39142,1.39142,1.39098,1.39098,291100002.0
2005-11-17 09:34:00,1.39116,1.39124,1.39101,1.39122,501100001.0
2005-11-17 09:35:00,1.39119,1.39149,1.39119,1.39142,249000000.0
2005-11-17 09:36:00,1.39141,1.39156,1.39113,1.39113,392400000.0
2005-11-17 09:37:00,1.39097,1.39102,1.39061,1.39068,406800001.0
2005-11-17 09:38:00,1.39057,1.3907,1.39019,1.39019,412000001.0
2005-11-17 09:39:00,1.39037,1.39057,1.39031,1.3904,407300000.0
2005-11-17 09:40:00,1.39032,1.39053,1.39019,1.39028,441700001.0
2005-11-17 09:41:00,1.39032,1.39034,1.39015,1.39021,507200001.0
2005-11-17 09:42:00,1.39023,1.39039,1.39007,1.39018,465400001.0
2005-11-17 09:43:00,1.39033,1.39056,1.39031,1.39047,292600000.0
2005-11-17 09:44:00,1.39038,1.39061,1.39032,1.39032,449100001.0
2005-11-17 09:45:00,1.39035,1.39062,1.39029,1.39062,566100002.0
2005-11-17 09:46:00,1.39064,1.39064,1.39043,1.39047,284800001.0
2005-11-17 09:47:00,1.39054,1.39061,1.39042,1.39054,379600000.0
2005-11-17 09:48:00,1.3906,1.39082,1.3905,1.3905,303300000.0
2005-11-17 09:49:00,1.39043,1.39073,1.39032,1.39049,599000000.0
2005-11-17 09:50:00,1.39046,1.39063,1.39031,1.39035,466600001.0
2005-11-17 09:51:00,1.39017,1.39074,1.39017,1.39057,494000000.0
2005-11-17 09:52:00,1.39041,1.39054,1.39023,1.39032,477000000.0
2005-11-17 09:53:00,1.39032,1.39051,1.39017,1.39019,323500000.0
2005-11-17 09:54:00,1.38988,1.39022,1.38975,1.39007,526600000.0
2005-11-17 09:55:00,1.39007,1.39022,1.38989,1.39007,559700000.0
2005-11-17 09:56:00,1.39003,1.39013,1.38996,1.39006,365500001.0
2005-11-17 09:57:00,1.38989,1.38997,1.38971,1.38975,539400002.0
2005-11-17 09:58:00,1.3898,1.39003,1.38973,1.38978,828500006.0
2005-11-17 09:59:00,1.38994,1.39019,1.38984,1.39002,762400005.0
2005-11-17 10:00:00,1.38989,1.38997,1.38952,1.38989,302400001.0
2005-11-17 10:01:00,1.38992,1.39021,1.38976,1.39007,646600002.0
2005-11-17 10:02:00,1.38993,1.39017,1.3895,1.38986,562700000.0
2005-11-17 10:03:00,1.38982,1.39021,1.38971,1.39017,383900000.0
2005-11-17 10:04:00,1.39008,1.39011,1.38973,1.38994,473300001.0
2005-11-17 10:05:00,1.38961,1.38995,1.38955,1.38985,394100000.0
2005-11-17 10:06:00,1.38986,1.39011,1.38971,1.39007,474200000.0
2005-11-17 10:07:00,1.38975,1.38987,1.3894,1.38963,582100003.0
2005-11-17 10:08:00,1.38958,1.38999,1.38958,1.38974,535500002.0
2005-11-17 10:09:00,1.38988,1.39007,1.38972,1.39007,511400002.0
2005-11-17 10:10:00,1.39015,1.39035,1.39003,1.3902,373200000.0
2005-11-17 10:11:00,1.39025,1.3905,1.39019,1.39029,389600001.0
2005-11-17 10:12:00,1.39014,1.39028,1.38985,1.39011,451100001.0
2005-11-17 10:13:00,1.3901,1.3901,1.3898,1.39006,482300003.0
2005-11-17 10:14:00,1.39011,1.3905,1.39011,1.39043,528100000.0
2005-11-17 10:15:00,1.39063,1.39094,1.39063,1.39083,430100001.0
2005-11-17 10:16:00,1.39086,1.39128,1.39072,1.39128,395200002.0
2005-11-17 10:17:00,1.3914,1.39149,1.39102,1.39123,391000003.0
2005-11-17 10:18:00,1.39139,1.392,1.39139,1.39198,375100000.0
2005-11-17 10:19:00,1.39185,1.39196,1.39149,1.39166,334500000.0
2005-11-17 10:20:00,1.39166,1.39197,1.39156,1.39179,467300000.0
2005-11-17 10:21:00,1.39158,1.39179,1.39151,1.39179,380200000.0
2005-11-17 10:22:00,1.39179,1.39198,1.3916,1.39168,398600004.0
2005-11-17 10:23:00,1.39151,1.39166,1.39131,1.39131,459500000.0
2005-11-17 10:24:00,1.39124,1.39124,1.39085,1.39091,419800000.0
2005-11-17 10:25:00,1.3911,1.39138,1.39104,1.39135,399400001.0
2005-11-17 10:26:00,1.3914,1.39178,1.39137,1.39164,553800002.0
2005-11-17 10:27:00,1.3916,1.39173,1.39154,1.39162,508300001.0
2005-11-17 10:28:00,1.39175,1.39191,1.39169,1.39173,616900000.0
2005-11-17 10:29:00,1.39173,1.39188,1.39155,1.39174,434600000.0
2005-11-17 10:30:00,1.39186,1.39212,1.39168,1.39186,626500001.0
2005-11-17 10:31:00,1.39164,1.39194,1.39158,1.39168,570900004.0
2005-11-17 10:32:00,1.39141,1.39246,1.39141,1.39195,498000000.0
2005-11-17 10:33:00,1.39213,1.39243,1.39176,1.39243,437500001.0
2005-11-17 10:34:00,1.39262,1.39315,1.39261,1.39293,419400000.0
2005-11-17 10:35:00,1.39285,1.39297,1.39268,1.39268,549800002.0
2005-11-17 10:36:00,1.39264,1.39285,1.3925,1.39258,554600001.0
2005-11-17 10:37:00,1.39246,1.39246,1.392,1.39222,492400001.0
2005-11-17 10:38:00,1.39215,1.39235,1.39206,1.39213,505100004.0
2005-11-17 10:39:00,1.39214,1.39254,1.39212,1.39249,382200001.0
2005-11-17 10:40:00,1.39243,1.39259,1.39222,1.39242,324100000.0
2005-11-17 10:41:00,1.39238,1.39238,1.39202,1.39228,683600002.0
2005-11-17 10:42:00,1.39236,1.39238,1.39216,1.39227,407800001.0
2005-11-17 10:43:00,1.39241,1.39255,1.39212,1.39231,437200001.0
2005-11-17 10:44:00,1.39253,1.39279,1.39233,1.39253,551800001.0
2005-11-17 10:45:00,1.39263,1.39267,1.39235,1.39256,520000002.0
2005-11-17 10:46:00,1.39246,1.39262,1.39225,1.39244,284100001.0
2005-11-17 10:47:00,1.39254,1.39266,1.39235,1.39252,405400000.0
2005-11-17 10:48:00,1.39257,1.39304,1.39257,1.39283,506500001.0
2005-11-17 10:49:00,1.39292,1.39322,1.39274,1.3931,417500002.0
2005-11-17 10:50:00,1.39306,1.39334,1.39258,1.39289,570900004.0
2005-11-17 10:51:00,1.39263,1.39316,1.39263,1.39316,489500003.0
2005-11-17 10:52:00,1.39344,1.39371,1.39334,1.39339,313400001.0
2005-11-17 10:53:00,1.39329,1.39336,1.39307,1.39309,375700000.0
2005-11-17 10:54:00,1.3931,1.39329,1.39301,1.39325,455400001.0
2005-11-17 10:55:00,1.39314,1.39318,1.39286,1.39296,471600002.0
2005-11-17 10:56:00,1.39296,1.39296,1.39258,1.39276,437000002.0
2005-11-17 10:57:00,1.39279,1.39285,1.39255,1.3927,321300000.0
2005-11-17 10:58:00,1.39268,1.39282,1.39229,1.39244,442500000.0
2005-11-17 10:59:00,1.39247,1.39286,1.39246,1.39254,810200002.0
2005-11-17 11:00:00,1.39256,1.39259,1.39231,1.3924,548100003.0
2005-11-17 11:01:00,1.39243,1.39275,1.39243,1.39267,588800000.0
2005-11-17 11:02:00,1.3927,1.39295,1.39268,1.39286,549400001.0
2005-11-17 11:03:00,1.39287,1.39319,1.39274,1.39319,302700001.0
2005-11-17 11:04:00,1.39337,1.39353,1.3932,1.39342,563700001.0
2005-11-17 11:05:00,1.39337,1.39344,1.3931,1.39328,455700000.0
2005-11-17 11:06:00,1.39345,1.39361,1.39334,1.39338,678000001.0
2005-11-17 11:07:00,1.39341,1.39366,1.39341,1.39353,253500000.0
2005-11-17 11:08:00,1.39375,1.39378,1.39351,1.39378,376200002.0
2005-11-17 11:09:00,1.39348,1.39364,1.39326,1.39326,389600001.0
2005-11-17 11:10:00,1.39335,1.39344,1.39316,1.39322,517500001.0
2005-11-17 11:11:00,1.39315,1.39345,1.3931,1.3933,568300003.0
2005-11-17 11:12:00,1.39322,1.39351,1.39322,1.39335,580300003.0
2005-11-17 11:13:00,1.39332,1.39338,1.39318,1.39327,379400000.0
2005-11-17 11:14:00,1.39298,1.3931,1.39286,1.3931,491600000.0
2005-11-17 11:15:00,1.3932,1.39341,1.39314,1.39318,496400001.0
2005-11-17 11:16:00,1.39322,1.39349,1.39314,1.39349,433000003.0
2005-11-17 11:17:00,1.3934,1.39373,1.39288,1.39348,446900000.0
2005-11-17 11:18:00,1.39339,1.39372,1.39315,1.39349,395200001.0
2005-11-17 11:19:00,1.39324,1.39337,1.39293,1.3931,363900000.0
2005-11-17 11:20:00,1.39323,1.3936,1.39321,1.39335,548500001.0
2005-11-17 11:21:00,1.39365,1.3939,1.39349,1.39376,599000003.0
2005-11-17 11:22:00,1.39345,1.39368,1.39329,1.39368,596100002.0
2005-11-17 11:23:00,1.39337,1.39363,1.39324,1.39331,493800000.0
2005-11-17 11:24:00,1.39337,1.39353,1.39319,1.39346,396000000.0
2005-11-17 11:25:00,1.3936,1.39366,1.39338,1.39342,405600000.0
2005-11-17 11:26:00,1.39344,1.39381,1.39344,1.3936,573100000.0
2005-11-17 11:27:00,1.39359,1.39385,1.3934,1.39365,542300001.0
2005-11-17 11:28:00,1.39394,1.3941,1.39375,1.39405,345400000.0
2005-11-17 11:29:00,1.39404,1.39411,1.39368,1.39393,505800000.0
2005-11-17 11:30:00,1.39387,1.394,1.39354,1.39374,445300000.0
2005-11-17 11:31:00,1.39396,1.39431,1.39392,1.39398,589800002.0
2005-11-17 11:32:00,1.39393,1.39395,1.39328,1.39342,436600002.0
2005-11-17 11:33:00,1.3934,1.39347,1.39292,1.39292,478700001.0
2005-11-17 11:34:00,1.39284,1.3932,1.39252,1.39261,675100004.0
2005-11-17 11:35:00,1.39268,1.39268,1.39224,1.39258,512200002.0
2005-11-17 11:36:00,1.39257,1.39267,1.39226,1.39235,483300000.0
2005-11-17 11:37:00,1.39236,1.39269,1.39226,1.39254,536100002.0
2005-11-17 11:38:00,1.39256,1.39256,1.39223,1.39224,521300000.0
2005-11-17 11:39:00,1.39231,1.39262,1.39216,1.39219,680900000.0
2005-11-17 11:40:00,1.39227,1.39244,1.39215,1.39231,651100002.0
2005-11-17 11:41:00,1.39221,1.39238,1.39196,1.39215,710000000.0
2005-11-17 11:42:00,1.39218,1.39226,1.39193,1.39204,581300003.0
2005-11-17 11:43:00,1.39204,1.39257,1.39204,1.39234,530100000.0
2005-11-17 11:44:00,1.39248,1.39248,1.39207,1.39207,599200001.0
2005-11-17 11:45:00,1.39213,1.3923,1.39193,1.39219,577000000.0
2005-11-17 11:46:00,1.39233,1.39263,1.39233,1.39258,453000000.0
2005-11-17 11:47:00,1.39245,1.39257,1.39217,1.39241,515200001.0
2005-11-17 11:48:00,1.39245,1.3926,1.39237,1.39252,557300001.0
2005-11-17 11:49:00,1.39266,1.39284,1.3925,1.39264,408500001.0
2005-11-17 11:50:00,1.39269,1.39282,1.39252,1.39267,325300000.0
2005-11-17 11:51:00,1.39271,1.39279,1.39259,1.39269,152300000.0
2005-11-17 11:52:00,1.39253,1.39267,1.39237,1.39241,208900000.0
2005-11-17 11:53:00,1.3923,1.39248,1.39222,1.39235,186800001.0
2005-11-17 11:54:00,1.39231,1.39235,1.39183,1.39204,370000000.0
2005-11-17 11:55:00,1.39197,1.39203,1.39162,1.39168,512200004.0
2005-11-17 11:56:00,1.39189,1.39204,1.3917,1.39188,488400001.0
2005-11-17 11:57:00,1.39187,1.39215,1.39175,1.39196,538700001.0
2005-11-17 11:58:00,1.39196,1.39206,1.39155,1.39175,393000000.0
2005-11-17 11:59:00,1.39194,1.3923,1.39189,1.39198,503400001.0
2005-11-17 12:00:00,1.392,1.392,1.39167,1.39182,484600000.0
2005-11-17 12:01:00,1.39187,1.39217,1.39173,1.39197,393400000.0
2005-11-17 12:02:00,1.39199,1.39218,1.39193,1.39216,346800000.0
2005-11-17 12:03:00,1.3922,1.39228,1.39201,1.39228,383900000.0
2005-11-17 12:04:00,1.39208,1.39213,1.39186,1.39206,360500001.0
2005-11-17 12:05:00,1.39207,1.39207,1.39174,1.39194,383000002.0
2005-11-17 12:06:00,1.39196,1.3922,1.39192,1.39214,365300000.0
2005-11-17 12:07:00,1.39222,1.39222,1.39196,1.39211,322900000.0
2005-11-17 12:08:00,1.39212,1.39223,1.39193,1.39212,558500002.0
2005-11-17 12:09:00,1.39222,1.39222,1.39191,1.39217,401500000.0
2005-11-17 12:10:00,1.39207,1.39225,1.39194,1.39217,370300000.0
2005-11-17 12:11:00,1.39211,1.39225,1.39199,1.39211,205000000.0
2005-11-17 12:12:00,1.3921,1.3922,1.392,1.3921,218200000.0
2005-11-17 12:13:00,1.39181,1.39181,1.39133,1.39152,532100001.0
2005-11-17 12:14:00,1.39161,1.39178,1.39135,1.39149,650900003.0
2005-11-17 12:15:00,1.39131,1.39141,1.39112,1.39135,260800002.0
2005-11-17 12:16:00,1.39121,1.39138,1.39113,1.39138,404400001.0
2005-11-17 12:17:00,1.39153,1.39161,1.39142,1.39152,190900000.0
2005-11-17 12:18:00,1.39162,1.39162,1.39134,1.39157,348100001.0
2005-11-17 12:19:00,1.39156,1.39156,1.39125,1.39139,389900000.0
2005-11-17 12:20:00,1.39135,1.39158,1.3913,1.39156,401800002.0
2005-11-17 12:21:00,1.39159,1.39177,1.39152,1.39167,395500001.0
2005-11-17 12:22:00,1.39175,1.39192,1.39168,1.39181,305500000.0
2005-11-17 12:23:00,1.3918,1.39203,1.39175,1.39197,387400001.0
2005-11-17 12:24:00,1.39195,1.3925,1.39195,1.39225,574100002.0
2005-11-17 12:25:00,1.39248,1.39282,1.39244,1.39255,399500000.0
2005-11-17 12:26:00,1.39248,1.39267,1.39244,1.39253,427900000.0
2005-11-17 12:27:00,1.39242,1.39246,1.39213,1.39213,469900000.0
2005-11-17 12:28:00,1.39216,1.39235,1.39205,1.3923,537500000.0
2005-11-17 12:29:00,1.39226,1.39243,1.39206,1.39211,643700000.0
2005-11-17 12:30:00,1.39207,1.39229,1.39188,1.39215,575600001.0
2005-11-17 12:31:00,1.39219,1.3923,1.39195,1.39202,731200002.0
2005-11-17 12:32:00,1.392,1.39222,1.3919,1.392,624300003.0
2005-11-17 12:33:00,1.39214,1.39232,1.39207,1.3922,42800000.0
2005-11-17 12:34:00,1.3922,1.39273,1.3922,1.39238,590900000.0
2005-11-17 12:35:00,1.39248,1.3926,1.39218,1.39242,663400001.0
2005-11-17 12:36:00,1.39234,1.39252,1.3922,1.39225,427800000.0
2005-11-17 12:37:00,1.39223,1.39236,1.39191,1.39206,503700001.0
2005-11-17 12:38:00,1.39197,1.3921,1.39178,1.39201,591900000.0
2005-11-17 12:39:00,1.39209,1.39223,1.39194,1.39217,467000002.0
2005-11-17 12:40:00,1.39202,1.39216,1.39194,1.39211,551100001.0
2005-11-17 12:41:00,1.39193,1.39202,1.39162,1.39162,237700001.0
2005-11-17 12:42:00,1.39154,1.39186,1.39152,1.39186,382700000.0
2005-11-17 12:43:00,1.39171,1.39189,1.39164,1.39182,443000002.0
2005-11-17 12:44:00,1.39182,1.39193,1.39164,1.39181,440200000.0
2005-11-17 12:45:00,1.39185,1.39194,1.39141,1.39175,448100001.0
2005-11-17 12:46:00,1.39154,1.39162,1.39149,1.39159,421500002.0
2005-11-17 12:47:00,1.39168,1.39191,1.39166,1.39179,383600002.0
2005-11-17 12:48:00,1.39185,1.39198,1.39175,1.39185,445000000.0
2005-11-17 12:49:00,1.39186,1.39186,1.39154,1.39161,487400000.0
2005-11-17 12:50:00,1.39179,1.39194,1.39162,1.39163,521500002.0
2005-11-17 12:51:00,1.39161,1.39201,1.39158,1.39181,406700002.0
2005-11-17 12:52:00,1.39177,1.39201,1.39165,1.39185,355300001.0
2005-11-17 12:53:00,1.39181,1.39199,1.39177,1.39182,274400001.0
2005-11-17 12:54:00,1.39181,1.39196,1.39173,1.39188,459500001.0
2005-11-17 12:55:00,1.39198,1.39202,1.39172,1.39181,444100000.0
2005-11-17 12:56:00,1.39192,1.39237,1.39188,1.39218,417800001.0
2005-11-17 12:57:00,1.39225,1.39225,1.39173,1.39175,545800002.0
2005-11-17 12:58:00,1.39165,1.39174,1.39148,1.3917,355000000.0
2005-11-17 12:59:00,1.39174,1.39187,1.39159,1.39172,646300000.0
2005-11-17 13:00:00,1.39173,1.39175,1.3916,1.3917,235700000.0
2005-11-17 13:01:00,1.39157,1.39158,1.39122,1.39122,324700000.0
2005-11-17 13:02:00,1.39119,1.39132,1.39097,1.39097,416200001.0
2005-11-17 13:03:00,1.39092,1.39105,1.3908,1.39092,446500002.0
2005-11-17 13:04:00,1.39097,1.39102,1.39072,1.39079,236800001.0
2005-11-17 13:05:00,1.3908,1.39096,1.3908,1.39086,160100001.0
2005-11-17 13:06:00,1.39105,1.39125,1.39094,1.39103,360000000.0
2005-11-17 13:07:00,1.3911,1.39125,1.39103,1.39125,287600000.0
2005-11-17 13:08:00,1.39136,1.39144,1.39121,1.39121,201800000.0
2005-11-17 13:09:00,1.39118,1.39154,1.39118,1.39128,324600001.0
2005-11-17 13:10:00,1.39133,1.39137,1.39125,1.39126,122900000.0
2005-11-17 13:11:00,1.3912,1.39152,1.39111,1.39132,358700001.0
2005-11-17 13:12:00,1.39135,1.39135,1.39107,1.39109,269900000.0
2005-11-17 13:13:00,1.39107,1.39127,1.39106,1.39127,306300000.0
2005-11-17 13:14:00,1.39115,1.39119,1.39103,1.39115,353200000.0
2005-11-17 13:15:00,1.39122,1.3914,1.39109,1.39116,321700000.0
2005-11-17 13:16:00,1.39113,1.39121,1.39104,1.3911,118100000.0
2005-11-17 13:17:00,1.3911,1.3912,1.39106,1.39107,126300000.0
2005-11-17 13:18:00,1.39102,1.39134,1.39102,1.39134,342300001.0
2005-11-17 13:19:00,1.39121,1.39153,1.39113,1.39131,275700000.0
2005-11-17 13:20:00,1.39127,1.39155,1.39127,1.39155,193400000.0
2005-11-17 13:21:00,1.39158,1.39187,1.39158,1.39185,165700000.0
2005-11-17 13:22:00,1.39185,1.39185,1.39157,1.39158,206300000.0
2005-11-17 13:23:00,1.39142,1.39154,1.39136,1.39147,262700000.0
2005-11-17 13:24:00,1.39149,1.39149,1.39124,1.39138,260100001.0
2005-11-17 13:25:00,1.39142,1.39186,1.39142,1.39165,143600000.0
2005-11-17 13:26:00,1.3916,1.39179,1.39127,1.39154,182100000.0
2005-11-17 13:27:00,1.39142,1.39153,1.39089,1.39089,333400003.0
2005-11-17 13:28:00,1.39101,1.39125,1.39098,1.39118,502700001.0
2005-11-17 13:29:00,1.39114,1.39167,1.39114,1.39114,641900002.0
2005-11-17 13:30:00,1.39113,1.3913,1.39099,1.39104,555300002.0
2005-11-17 13:31:00,1.39113,1.39141,1.39108,1.39124,520600001.0
2005-11-17 13:32:00,1.39145,1.39152,1.39121,1.39131,210400000.0
2005-11-17 13:33:00,1.39114,1.39118,1.39097,1.391,417600001.0
2005-11-17 13:34:00,1.39103,1.39133,1.391,1.3913,302300000.0
2005-11-17 13:35:00,1.39133,1.39138,1.39106,1.39125,369200001.0
2005-11-17 13:36:00,1.39114,1.39114,1.39073,1.39088,421200001.0
2005-11-17 13:37:00,1.39082,1.39111,1.39081,1.39096,516100000.0
2005-11-17 13:38:00,1.39103,1.39126,1.39096,1.39107,400500000.0
2005-11-17 13:39:00,1.39096,1.39109,1.39088,1.39088,240100000.0
2005-11-17 13:40:00,1.39073,1.39098,1.39062,1.39088,420100003.0
2005-11-17 13:41:00,1.391,1.391,1.39069,1.39084,247700001.0
2005-11-17 13:42:00,1.39084,1.39096,1.39083,1.39089,187800002.0
2005-11-17 13:43:00,1.39098,1.39116,1.39081,1.39091,138300000.0
2005-11-17 13:44:00,1.39092,1.39119,1.39084,1.39119,265200001.0
2005-11-17 13:45:00,1.39126,1.39134,1.39097,1.39101,473800001.0
2005-11-17 13:46:00,1.39121,1.39154,1.39108,1.39138,424700000.0
2005-11-17 13:47:00,1.39131,1.3915,1.39113,1.39135,428900000.0
2005-11-17 13:48:00,1.39142,1.39145,1.39123,1.39136,223800000.0
2005-11-17 13:49:00,1.39141,1.39147,1.39125,1.39135,208800000.0
2005-11-17 13:50:00,1.39142,1.39157,1.39137,1.39143,324800003.0
2005-11-17 13:51:00,1.39138,1.39138,1.3911,1.39122,266600001.0
2005-11-17 13:52:00,1.39096,1.39127,1.39091,1.39127,395200000.0
2005-11-17 13:53:00,1.39118,1.39138,1.39115,1.39127,461700001.0
2005-11-17 13:54:00,1.39117,1.39152,1.39117,1.39142,356600000.0
2005-11-17 13:55:00,1.3913,1.39144,1.39116,1.39139,343700000.0
2005-11-17 13:56:00,1.39149,1.3917,1.39132,1.39147,364400000.0
2005-11-17 13:57:00,1.39142,1.39152,1.39128,1.39151,301300000.0
2005-11-17 13:58:00,1.39142,1.39146,1.39114,1.39129,245500000.0
2005-11-17 13:59:00,1.39114,1.39153,1.39108,1.39142,412000002.0
2005-11-17 14:00:00,1.39134,1.39179,1.39134,1.39174,308100002.0
2005-11-17 14:01:00,1.39169,1.39169,1.39146,1.39149,410000001.0
2005-11-17 14:02:00,1.39158,1.3917,1.39144,1.39151,308700002.0
2005-11-17 14:03:00,1.39155,1.39173,1.39152,1.39158,430000001.0
2005-11-17 14:04:00,1.39156,1.39178,1.39154,1.39164,471500002.0
2005-11-17 14:05:00,1.39174,1.39188,1.39162,1.39181,350400000.0
2005-11-17 14:06:00,1.39189,1.39201,1.3917,1.39185,365600000.0
2005-11-17 14:07:00,1.39186,1.39191,1.39161,1.39174,308000001.0
2005-11-17 14:08:00,1.39181,1.39199,1.39171,1.39171,344800001.0
2005-11-17 14:09:00,1.39182,1.39213,1.39181,1.39199,172600000.0
2005-11-17 14:10:00,1.39206,1.39206,1.39175,1.39192,243200000.0
2005-11-17 14:11:00,1.39201,1.39224,1.39201,1.39216,107200000.0
2005-11-17 14:12:00,1.39215,1.39215,1.39145,1.39145,244500000.0
2005-11-17 14:13:00,1.39126,1.39126,1.39065,1.3908,177900000.0
2005-11-17 14:14:00,1.3906,1.39089,1.39053,1.39089,229300000.0
2005-11-17 14:15:00,1.39084,1.39105,1.39046,1.39091,407500000.0
2005-11-17 14:16:00,1.39079,1.39091,1.39061,1.39074,192200000.0
2005-11-17 14:17:00,1.39074,1.39085,1.39042,1.39054,572300001.0
2005-11-17 14:18:00,1.39061,1.39099,1.39059,1.39077,345500001.0
2005-11-17 14:19:00,1.39069,1.39084,1.3902,1.39024,401400000.0
2005-11-17 14:20:00,1.39018,1.39023,1.38996,1.39019,201700001.0
2005-11-17 14:21:00,1.39009,1.39013,1.3898,1.39006,358700000.0
2005-11-17 14:22:00,1.39016,1.39019,1.38968,1.38985,631100002.0
2005-11-17 14:23:00,1.39011,1.39011,1.38975,1.38998,173600001.0
2005-11-17 14:24:00,1.3897,1.3899,1.38943,1.38984,484000001.0
2005-11-17 14:25:00,1.38991,1.39004,1.38967,1.3897,588500002.0
2005-11-17 14:26:00,1.38954,1.38958,1.38936,1.38952,604100003.0
2005-11-17 14:27:00,1.38947,1.38947,1.38841,1.38841,455300000.0
2005-11-17 14:28:00,1.38788,1.38882,1.38788,1.38882,43300000.0
2005-11-17 14:29:00,1.38878,1.38878,1.38826,1.38855,41900000.0
2005-11-17 14:30:00,1.38854,1.38866,1.3878,1.38829,67100000.0
2005-11-17 14:31:00,1.38796,1.38857,1.38796,1.38825,40400000.0
2005-11-17 14:32:00,1.38847,1.38861,1.38812,1.38823,24800000.0
2005-11-17 14:33:00,1.38796,1.38796,1.38769,1.38771,38400001.0
2005-11-17 14:34:00,1.38789,1.38824,1.38789,1.38824,51700000.0
2005-11-17 14:35:00,1.38842,1.38842,1.38814,1.3882,65200002.0
2005-11-17 14:36:00,1.3884,1.38844,1.38788,1.38788,51400001.0
2005-11-17 14:37:00,1.38847,1.38847,1.38816,1.38827,44400000.0
2005-11-17 14:38:00,1.38824,1.38852,1.38801,1.38852,30000000.0
2005-11-17 14:39:00,1.38831,1.38876,1.38806,1.38864,30400000.0
2005-11-17 14:40:00,1.3885,1.38891,1.38841,1.38887,73500000.0
2005-11-17 14:41:00,1.38883,1.38883,1.38829,1.38829,37400000.0
2005-11-17 14:42:00,1.38792,1.38822,1.38759,1.38759,39600000.0
2005-11-17 14:43:00,1.38826,1.38847,1.38815,1.38827,66600001.0
2005-11-17 14:44:00,1.38821,1.38829,1.38801,1.38815,54200000.0
2005-11-17 14:45:00,1.38793,1.38793,1.38759,1.38759,64000000.0
2005-11-17 14:46:00,1.38751,1.38762,1.38722,1.38725,39800000.0
2005-11-17 14:47:00,1.38712,1.38725,1.38683,1.38725,40000000.0
2005-11-17 14:48:00,1.3878,1.38822,1.38764,1.38822,38000000.0
2005-11-17 14:49:00,1.38834,1.38842,1.38817,1.38822,51200001.0
2005-11-17 14:50:00,1.38793,1.38806,1.38772,1.38802,36200000.0
2005-11-17 14:51:00,1.38812,1.3887,1.38812,1.38862,40000000.0
2005-11-17 14:52:00,1.3886,1.38919,1.3886,1.38919,35200000.0
2005-11-17 14:53:00,1.38911,1.38919,1.38885,1.38887,25800000.0
2005-11-17 14:54:00,1.38926,1.38959,1.3889,1.38921,37200000.0
2005-11-17 14:55:00,1.38947,1.38956,1.38908,1.38917,42800000.0
2005-11-17 14:56:00,1.38933,1.38948,1.38923,1.38941,32200000.0
2005-11-17 14:57:00,1.38933,1.38934,1.38915,1.38915,36200000.0
2005-11-17 14:58:00,1.38888,1.38914,1.38888,1.38891,31000000.0
2005-11-17 14:59:00,1.38893,1.38912,1.38889,1.38893,58400001.0
2005-11-17 15:00:00,1.38884,1.38951,1.38884,1.38892,47100000.0
2005-11-17 15:01:00,1.38902,1.38902,1.38837,1.38856,25600000.0
2005-11-17 15:02:00,1.38866,1.38877,1.38844,1.38875,55900000.0
2005-11-17 15:03:00,1.38865,1.38887,1.38834,1.38872,40200000.0
2005-11-17 15:04:00,1.38867,1.38926,1.38863,1.38926,33600000.0
2005-11-17 15:05:00,1.38903,1.38912,1.38888,1.38912,29100000.0
2005-11-17 15:06:00,1.38924,1.38936,1.38892,1.38904,49700000.0
2005-11-17 15:07:00,1.38919,1.38919,1.38879,1.38909,35200000.0
2005-11-17 15:08:00,1.38892,1.38914,1.38892,1.38914,45800000.0
2005-11-17 15:09:00,1.38933,1.3895,1.38907,1.38936,40800000.0
2005-11-17 15:10:00,1.38923,1.38924,1.38888,1.38888,37600000.0
2005-11-17 15:11:00,1.38889,1.38917,1.38881,1.38899,36300000.0
2005-11-17 15:12:00,1.38884,1.389,1.38869,1.38869,34600000.0
2005-11-17 15:13:00,1.38869,1.38869,1.38847,1.38865,48000000.0
2005-11-17 15:14:00,1.38851,1.38908,1.38851,1.38883,30600000.0
2005-11-17 15:15:00,1.38889,1.38894,1.38836,1.38894,56400000.0
2005-11-17 15:16:00,1.38896,1.389,1.38875,1.38875,26400000.0
2005-11-17 15:17:00,1.38866,1.38867,1.38848,1.38867,55500000.0
2005-11-17 15:18:00,1.38855,1.38884,1.38838,1.38871,40900000.0
2005-11-17 15:19:00,1.3887,1.38879,1.38854,1.38854,31400000.0
2005-11-17 15:20:00,1.38835,1.38897,1.38835,1.38897,28800000.0
2005-11-17 15:21:00,1.38897,1.38937,1.3889,1.38937,32900000.0
2005-11-17 15:22:00,1.38916,1.38961,1.38914,1.38945,37800000.0
2005-11-17 15:23:00,1.38943,1.3897,1.38928,1.3897,34500000.0
2005-11-17 15:24:00,1.38975,1.38975,1.38951,1.3896,29600000.0
2005-11-17 15:25:00,1.38951,1.38961,1.38931,1.38939,23200000.0
2005-11-17 15:26:00,1.38947,1.38951,1.38923,1.38951,43000000.0
2005-11-17 15:27:00,1.38944,1.38954,1.38919,1.38943,33600000.0
2005-11-17 15:28:00,1.3892,1.38927,1.38902,1.38902,21000000.0
2005-11-17 15:29:00,1.38906,1.38923,1.38877,1.38877,35400000.0
2005-11-17 15:30:00,1.38894,1.38894,1.38816,1.38877,30600000.0
2005-11-17 15:31:00,1.38912,1.3892,1.38863,1.38863,40100000.0
2005-11-17 15:32:00,1.38857,1.38882,1.38844,1.38847,35200000.0
2005-11-17 15:33:00,1.38851,1.38862,1.3879,1.38819,41200000.0
2005-11-17 15:34:00,1.38804,1.38833,1.38762,1.38762,36400000.0
2005-11-17 15:35:00,1.3878,1.38812,1.38737,1.38762,77200002.0
2005-11-17 15:36:00,1.38817,1.38837,1.38787,1.38824,75000001.0
2005-11-17 15:37:00,1.38834,1.38848,1.38802,1.3883,47400000.0
2005-11-17 15:38:00,1.38813,1.38831,1.38804,1.38825,42200000.0
2005-11-17 15:39:00,1.38825,1.38828,1.38795,1.38795,25800000.0
2005-11-17 15:40:00,1.38822,1.38832,1.38811,1.38812,20000000.0
2005-11-17 15:41:00,1.3881,1.38811,1.38775,1.38806,30200000.0
2005-11-17 15:42:00,1.38787,1.38806,1.38784,1.38805,38200000.0
2005-11-17 15:43:00,1.38808,1.38857,1.38793,1.38857,47400000.0
2005-11-17 15:44:00,1.38868,1.3888,1.38838,1.38866,37600000.0
2005-11-17 15:45:00,1.38853,1.38873,1.38827,1.38865,52900000.0
2005-11-17 15:46:00,1.3887,1.38902,1.38865,1.38887,28200000.0
2005-11-17 15:47:00,1.38867,1.38897,1.38859,1.38897,45600000.0
2005-11-17 15:48:00,1.3888,1.38912,1.3887,1.38897,39600000.0
2005-11-17 15:49:00,1.38881,1.38908,1.38881,1.38901,40300000.0
2005-11-17 15:50:00,1.38901,1.38916,1.38896,1.389,38400000.0
2005-11-17 15:51:00,1.38907,1.38937,1.38907,1.3893,35100000.0
2005-11-17 15:52:00,1.3893,1.3896,1.3893,1.38942,44000001.0
2005-11-17 15:53:00,1.38941,1.38955,1.38936,1.38948,30200000.0
2005-11-17 15:54:00,1.38959,1.38989,1.3895,1.38974,22400000.0
2005-11-17 15:55:00,1.38993,1.39002,1.38973,1.38987,29000000.0
2005-11-17 15:56:00,1.38994,1.39028,1.38966,1.3902,33100000.0
2005-11-17 15:57:00,1.39019,1.39045,1.39004,1.39004,24800000.0
2005-11-17 15:58:00,1.39026,1.39033,1.38956,1.38966,29600000.0
2005-11-17 15:59:00,1.3895,1.38963,1.38939,1.38945,30200000.0
2005-11-17 16:00:00,1.3894,1.38962,1.38908,1.38941,25600000.0
2005-11-17 16:01:00,1.38929,1.38989,1.38924,1.38973,44800000.0
2005-11-17 16:02:00,1.38964,1.38983,1.38938,1.38983,37200000.0
2005-11-17 16:03:00,1.3897,1.39,1.3897,1.38984,39600000.0
2005-11-17 16:04:00,1.38966,1.38987,1.38952,1.38961,31500000.0
2005-11-17 16:05:00,1.38963,1.38983,1.38963,1.38983,32000000.0
2005-11-17 16:06:00,1.38973,1.38981,1.38948,1.38962,30600000.0
2005-11-17 16:07:00,1.38954,1.38977,1.38923,1.38977,37000000.0
2005-11-17 16:08:00,1.3899,1.38992,1.38963,1.38969,51800001.0
2005-11-17 16:09:00,1.38962,1.3897,1.38934,1.38947,32900000.0
2005-11-17 16:10:00,1.38958,1.3899,1.38958,1.38978,33300000.0
2005-11-17 16:11:00,1.38955,1.38977,1.38936,1.38936,30100000.0
2005-11-17 16:12:00,1.38927,1.38952,1.38913,1.38923,42600000.0
2005-11-17 16:13:00,1.38911,1.38954,1.389,1.38954,27400000.0
2005-11-17 16:14:00,1.38938,1.38996,1.38938,1.38983,49400000.0
2005-11-17 16:15:00,1.38938,1.3896,1.38917,1.38948,25800000.0
2005-11-17 16:16:00,1.38947,1.38957,1.38907,1.38925,29000000.0
2005-11-17 16:17:00,1.3892,1.38975,1.3892,1.38975,23800000.0
2005-11-17 16:18:00,1.38989,1.39004,1.38989,1.38998,26000000.0
2005-11-17 16:19:00,1.39005,1.39005,1.38973,1.3899,46400000.0
2005-11-17 16:20:00,1.38987,1.39009,1.38983,1.39009,53600000.0
2005-11-17 16:21:00,1.38996,1.39029,1.38978,1.38991,56500000.0
2005-11-17 16:22:00,1.3899,1.38999,1.38942,1.3895,51400001.0
2005-11-17 16:23:00,1.38958,1.38958,1.38914,1.38922,25600000.0
2005-11-17 16:24:00,1.38929,1.3894,1.38911,1.3892,30400000.0
2005-11-17 16:25:00,1.3894,1.3894,1.38884,1.38924,39800000.0
2005-11-17 16:26:00,1.38946,1.38977,1.38941,1.38943,45200000.0
2005-11-17 16:27:00,1.38963,1.39,1.38958,1.38965,49700000.0
2005-11-17 16:28:00,1.39002,1.39021,1.38982,1.38997,100400000.0
2005-11-17 16:29:00,1.39,1.39042,1.38991,1.39014,39600000.0
2005-11-17 16:30:00,1.39,1.39052,1.38992,1.39052,66500001.0
2005-11-17 16:31:00,1.39068,1.39076,1.39045,1.39069,26200000.0
2005-11-17 16:32:00,1.3912,1.39173,1.39103,1.39124,50300000.0
2005-11-17 16:33:00,1.3911,1.39165,1.3909,1.39163,37800000.0
2005-11-17 16:34:00,1.39157,1.39157,1.39104,1.39109,44200000.0
2005-11-17 16:35:00,1.39117,1.39141,1.3911,1.39141,44400000.0
2005-11-17 16:36:00,1.39121,1.3916,1.39105,1.3916,30400000.0
2005-11-17 16:37:00,1.39188,1.39192,1.3913,1.39158,32600000.0
2005-11-17 16:38:00,1.39141,1.39148,1.3909,1.39115,33600000.0
2005-11-17 16:39:00,1.39124,1.39125,1.39114,1.39122,23400000.0
2005-11-17 16:40:00,1.39115,1.39136,1.39103,1.39124,24600000.0
2005-11-17 16:41:00,1.3904,1.39111,1.3904,1.3911,30800000.0
2005-11-17 16:42:00,1.391,1.39125,1.39094,1.39106,31400000.0
2005-11-17 16:43:00,1.39098,1.39126,1.39095,1.39126,96700000.0
2005-11-17 16:44:00,1.39133,1.39133,1.39076,1.39094,53300000.0
2005-11-17 16:45:00,1.39072,1.39093,1.39067,1.39067,38700000.0
2005-11-17 16:46:00,1.39081,1.39093,1.39054,1.39085,48100000.0
2005-11-17 16:47:00,1.39076,1.39107,1.39071,1.39076,54200000.0
2005-11-17 16:48:00,1.39088,1.39088,1.39032,1.39075,37800000.0
2005-11-17 16:49:00,1.39095,1.39122,1.39089,1.39122,29400000.0
2005-11-17 16:50:00,1.39118,1.39125,1.39104,1.39104,32000000.0
2005-11-17 16:51:00,1.39117,1.39141,1.39117,1.39141,20800000.0
2005-11-17 16:52:00,1.39142,1.39142,1.39122,1.39125,50600000.0
2005-11-17 16:53:00,1.39128,1.39128,1.39095,1.39125,37400000.0
2005-11-17 16:54:00,1.39128,1.39223,1.39128,1.39223,34100000.0
2005-11-17 16:55:00,1.39259,1.39273,1.39224,1.39252,31800000.0
2005-11-17 16:56:00,1.39268,1.39276,1.39224,1.39254,29000000.0
2005-11-17 16:57:00,1.39252,1.3933,1.39252,1.3932,22000000.0
2005-11-17 16:58:00,1.39327,1.39334,1.39262,1.39276,29200000.0
2005-11-17 16:59:00,1.39278,1.39298,1.3926,1.39298,30400000.0
2005-11-17 17:00:00,1.39249,1.39288,1.39249,1.39277,56600000.0
2005-11-17 17:01:00,1.39255,1.39339,1.39255,1.39281,34800000.0
2005-11-17 17:02:00,1.39271,1.39286,1.39233,1.39238,29200000.0
2005-11-17 17:03:00,1.39279,1.39279,1.39219,1.39264,52700000.0
2005-11-17 17:04:00,1.39251,1.39251,1.39217,1.39227,42800000.0
2005-11-17 17:05:00,1.39214,1.39236,1.39189,1.39232,36100000.0
2005-11-17 17:06:00,1.3924,1.39267,1.39231,1.39254,30800000.0
2005-11-17 17:07:00,1.3927,1.3927,1.39232,1.39232,44200000.0
2005-11-17 17:08:00,1.39232,1.39271,1.39228,1.39246,36900000.0
2005-11-17 17:09:00,1.39258,1.39258,1.39186,1.392,59100000.0
2005-11-17 17:10:00,1.39195,1.39228,1.39195,1.39205,26600000.0
2005-11-17 17:11:00,1.39198,1.39241,1.39185,1.39241,25400000.0
2005-11-17 17:12:00,1.39242,1.39256,1.39218,1.39229,34200000.0
2005-11-17 17:13:00,1.39228,1.3924,1.39205,1.39216,79200000.0
2005-11-17 17:14:00,1.39184,1.39229,1.39184,1.3921,34400000.0
2005-11-17 17:15:00,1.39246,1.39246,1.39218,1.39218,23000000.0
2005-11-17 17:16:00,1.39198,1.39227,1.3919,1.39197,42200000.0
2005-11-17 17:17:00,1.39197,1.39224,1.39178,1.39211,45400000.0
2005-11-17 17:18:00,1.39224,1.39233,1.39177,1.39232,46200000.0
2005-11-17 17:19:00,1.39232,1.3926,1.39202,1.39212,29000000.0
2005-11-17 17:20:00,1.39223,1.39224,1.3918,1.39195,55100000.0
2005-11-17 17:21:00,1.39227,1.39241,1.39199,1.39234,41000000.0
2005-11-17 17:22:00,1.39255,1.39269,1.39238,1.39244,52200000.0
2005-11-17 17:23:00,1.39212,1.39262,1.39212,1.39262,32600000.0
2005-11-17 17:24:00,1.39262,1.39269,1.39235,1.39252,30600000.0
2005-11-17 17:25:00,1.39244,1.39291,1.39237,1.39261,42600000.0
2005-11-17 17:26:00,1.39261,1.39278,1.39249,1.39254,33600000.0
2005-11-17 17:27:00,1.39284,1.39284,1.39248,1.3925,35200000.0
2005-11-17 17:28:00,1.39273,1.39279,1.39243,1.39255,25600000.0
2005-11-17 17:29:00,1.39283,1.39284,1.39226,1.39272,53700000.0
2005-11-17 17:30:00,1.39283,1.39283,1.39213,1.39244,40800000.0
2005-11-17 17:31:00,1.39241,1.39241,1.39217,1.39225,30600000.0
2005-11-17 17:32:00,1.39219,1.3925,1.39219,1.39225,36400000.0
2005-11-17 17:33:00,1.3923,1.3924,1.39227,1.39227,65900000.0
2005-11-17 17:34:00,1.39235,1.39253,1.39214,1.39233,32600000.0
2005-11-17 17:35:00,1.39223,1.39223,1.39192,1.39208,56300001.0
2005-11-17 17:36:00,1.39204,1.39219,1.39196,1.39218,53400000.0
2005-11-17 17:37:00,1.39224,1.39236,1.39159,1.39229,27800000.0
2005-11-17 17:38:00,1.39208,1.39225,1.39197,1.39197,31200000.0
2005-11-17 17:39:00,1.39222,1.39224,1.39209,1.39222,44500000.0
2005-11-17 17:40:00,1.39198,1.39218,1.39198,1.39211,28200000.0
2005-11-17 17:41:00,1.39217,1.3922,1.39197,1.392,46100000.0
2005-11-17 17:42:00,1.39199,1.39231,1.39171,1.39223,40800000.0
2005-11-17 17:43:00,1.3923,1.39237,1.39196,1.392,38400000.0
2005-11-17 17:44:00,1.3919,1.39203,1.39177,1.39177,35200000.0
2005-11-17 17:45:00,1.392,1.39238,1.39199,1.39231,32400000.0
2005-11-17 17:46:00,1.39249,1.3929,1.39249,1.39289,46200000.0
2005-11-17 17:47:00,1.39268,1.39291,1.39268,1.39274,32600000.0
2005-11-17 17:48:00,1.39278,1.39291,1.39251,1.39279,40200000.0
2005-11-17 17:49:00,1.39255,1.39255,1.39179,1.39216,28000000.0
2005-11-17 17:50:00,1.3921,1.39231,1.39201,1.39231,35700000.0
2005-11-17 17:51:00,1.39215,1.39238,1.39204,1.39216,28200000.0
2005-11-17 17:52:00,1.39219,1.39258,1.39212,1.39258,23200000.0
2005-11-17 17:53:00,1.39249,1.39296,1.39249,1.39281,32700000.0
2005-11-17 17:54:00,1.39268,1.39294,1.39237,1.39292,54900000.0
2005-11-17 17:55:00,1.39287,1.39305,1.39233,1.39291,36600000.0
2005-11-17 17:56:00,1.39285,1.3931,1.39283,1.39287,34300000.0
2005-11-17 17:57:00,1.39287,1.39318,1.39274,1.39309,37400000.0
2005-11-17 17:58:00,1.39319,1.39328,1.393,1.39317,53800000.0
2005-11-17 17:59:00,1.3927,1.39277,1.39143,1.39174,48800001.0
2005-11-17 18:00:00,1.39203,1.39203,1.39151,1.39187,47700000.0
2005-11-17 18:01:00,1.39198,1.39217,1.39143,1.39152,44600000.0
2005-11-17 18:02:00,1.39142,1.39158,1.39111,1.39117,45400000.0
2005-11-17 18:03:00,1.39106,1.39129,1.3906,1.3906,32900000.0
2005-11-17 18:04:00,1.39089,1.39182,1.39084,1.39149,37400000.0
2005-11-17 18:05:00,1.39169,1.39171,1.39135,1.39137,30400000.0
2005-11-17 18:06:00,1.39123,1.39146,1.39093,1.39093,47400000.0
2005-11-17 18:07:00,1.39113,1.39113,1.3908,1.39093,40300000.0
2005-11-17 18:08:00,1.39065,1.39099,1.39065,1.39087,30200000.0
2005-11-17 18:09:00,1.39089,1.39113,1.39089,1.39092,38000000.0
2005-11-17 18:10:00,1.39099,1.39123,1.39099,1.39123,26600000.0
2005-11-17 18:11:00,1.39128,1.3915,1.39105,1.39133,43400000.0
2005-11-17 18:12:00,1.39143,1.3916,1.39135,1.39135,28000000.0
2005-11-17 18:13:00,1.39136,1.39165,1.39132,1.39151,36200000.0
2005-11-17 18:14:00,1.39091,1.39164,1.39091,1.39154,29000000.0
2005-11-17 18:15:00,1.39129,1.39161,1.39129,1.39161,42900000.0
2005-11-17 18:16:00,1.39176,1.39185,1.39164,1.39176,27500000.0
2005-11-17 18:17:00,1.3918,1.3919,1.39147,1.39147,40800000.0
2005-11-17 18:18:00,1.39144,1.39144,1.391,1.39144,37400000.0
2005-11-17 18:19:00,1.39174,1.39174,1.39109,1.39114,19000000.0
2005-11-17 18:20:00,1.39122,1.39162,1.39114,1.39147,48400000.0
2005-11-17 18:21:00,1.39171,1.39171,1.3915,1.39156,26400000.0
2005-11-17 18:22:00,1.39164,1.39178,1.39154,1.39166,35600000.0
2005-11-17 18:23:00,1.39171,1.39187,1.39115,1.39115,28000000.0
2005-11-17 18:24:00,1.39086,1.39086,1.39014,1.39014,45700000.0
2005-11-17 18:25:00,1.39041,1.39057,1.38988,1.39014,33800000.0
2005-11-17 18:26:00,1.39015,1.39034,1.39013,1.39019,47200001.0
2005-11-17 18:27:00,1.39027,1.3906,1.39006,1.3906,31200000.0
2005-11-17 18:28:00,1.39037,1.3904,1.39009,1.3904,30600000.0
2005-11-17 18:29:00,1.39014,1.3903,1.38999,1.39015,40100000.0
2005-11-17 18:30:00,1.39004,1.39008,1.38987,1.38989,38300000.0
2005-11-17 18:31:00,1.38984,1.3899,1.38965,1.38977,31300000.0
2005-11-17 18:32:00,1.38982,1.3899,1.3896,1.3899,34000000.0
2005-11-17 18:33:00,1.39004,1.39013,1.38974,1.38976,36800000.0
2005-11-17 18:34:00,1.38973,1.38987,1.38962,1.3898,41000000.0
2005-11-17 18:35:00,1.38991,1.39024,1.38988,1.39018,38600000.0
2005-11-17 18:36:00,1.39007,1.39031,1.39007,1.39013,54200000.0
2005-11-17 18:37:00,1.39016,1.39027,1.39012,1.39026,34200000.0
2005-11-17 18:38:00,1.39012,1.39036,1.38998,1.39022,40200000.0
2005-11-17 18:39:00,1.38981,1.39008,1.38981,1.39002,25600000.0
2005-11-17 18:40:00,1.38977,1.38991,1.38975,1.38981,25600000.0
2005-11-17 18:41:00,1.38983,1.39007,1.38983,1.39007,44000000.0
2005-11-17 18:42:00,1.39011,1.39011,1.38966,1.38987,55000001.0
2005-11-17 18:43:00,1.38983,1.39028,1.38983,1.39006,33000000.0
2005-11-17 18:44:00,1.3901,1.39015,1.38987,1.38987,35200000.0
2005-11-17 18:45:00,1.39017,1.39023,1.38983,1.38983,28200000.0
2005-11-17 18:46:00,1.38996,1.39,1.3898,1.3898,45300001.0
2005-11-17 18:47:00,1.38999,1.38999,1.38972,1.38973,34000000.0
2005-11-17 18:48:00,1.38947,1.38972,1.38929,1.3895,38300000.0
2005-11-17 18:49:00,1.3895,1.38967,1.38923,1.38923,32400000.0
2005-11-17 18:50:00,1.38924,1.38942,1.38906,1.38934,39400000.0
2005-11-17 18:51:00,1.38938,1.3897,1.38937,1.38937,67800001.0
2005-11-17 18:52:00,1.38924,1.38952,1.38924,1.38947,57300000.0
2005-11-17 18:53:00,1.38946,1.38952,1.38928,1.38931,29000000.0
2005-11-17 18:54:00,1.38947,1.38956,1.38922,1.38954,30500000.0
2005-11-17 18:55:00,1.38929,1.3895,1.38906,1.3892,26800000.0
2005-11-17 18:56:00,1.38892,1.38905,1.38856,1.38856,42200000.0
2005-11-17 18:57:00,1.38911,1.38911,1.38897,1.38897,42400001.0
2005-11-17 18:58:00,1.38907,1.38913,1.38872,1.38872,35600000.0
2005-11-17 18:59:00,1.38877,1.38884,1.38839,1.38839,33000000.0
2005-11-17 19:00:00,1.38845,1.38942,1.38842,1.38942,23400000.0
2005-11-17 19:01:00,1.38956,1.38997,1.38953,1.38972,42200000.0
2005-11-17 19:02:00,1.38982,1.38989,1.38974,1.38981,19800000.0
2005-11-17 19:03:00,1.38961,1.38982,1.38928,1.38928,46900000.0
2005-11-17 19:04:00,1.38909,1.38909,1.3885,1.38866,54800000.0
2005-11-17 19:05:00,1.38863,1.38933,1.38858,1.3892,51700000.0
2005-11-17 19:06:00,1.38925,1.38925,1.38906,1.38917,31300000.0
2005-11-17 19:07:00,1.38904,1.3892,1.38892,1.38904,50300000.0
2005-11-17 19:08:00,1.38869,1.38907,1.38869,1.38907,51400001.0
2005-11-17 19:09:00,1.389,1.389,1.38847,1.38874,38600000.0
2005-11-17 19:10:00,1.38904,1.38912,1.38871,1.38871,50500000.0
2005-11-17 19:11:00,1.38911,1.38938,1.38911,1.38929,62200001.0
2005-11-17 19:12:00,1.38905,1.38949,1.38905,1.38948,35000000.0
2005-11-17 19:13:00,1.38933,1.38948,1.38922,1.38933,27200000.0
2005-11-17 19:14:00,1.38926,1.38958,1.38923,1.38958,42200000.0
2005-11-17 19:15:00,1.38945,1.38951,1.38922,1.3895,25000000.0
2005-11-17 19:16:00,1.38932,1.38976,1.38932,1.38969,33200000.0
2005-11-17 19:17:00,1.38968,1.38998,1.38968,1.38975,37600000.0
2005-11-17 19:18:00,1.38995,1.38999,1.3895,1.38951,35400000.0
2005-11-17 19:19:00,1.38952,1.38967,1.38923,1.38948,37300000.0
2005-11-17 19:20:00,1.38939,1.38971,1.38933,1.38964,49100000.0
2005-11-17 19:21:00,1.38945,1.38995,1.38944,1.3899,35200000.0
2005-11-17 19:22:00,1.38997,1.38997,1.38956,1.38977,35600000.0
2005-11-17 19:23:00,1.38965,1.39,1.38945,1.38987,53900000.0
2005-11-17 19:24:00,1.38977,1.38994,1.38968,1.38988,50400000.0
2005-11-17 19:25:00,1.38998,1.38998,1.38975,1.38978,34800000.0
2005-11-17 19:26:00,1.38962,1.38994,1.38938,1.38992,43400000.0
2005-11-17 19:27:00,1.38989,1.39012,1.38962,1.39012,47300000.0
2005-11-17 19:28:00,1.39023,1.3905,1.39003,1.39035,39800000.0
2005-11-17 19:29:00,1.39034,1.39047,1.39004,1.39046,33000000.0
2005-11-17 19:30:00,1.3903,1.3903,1.38977,1.38987,37200000.0
2005-11-17 19:31:00,1.38992,1.3901,1.38983,1.3901,44000000.0
2005-11-17 19:32:00,1.39017,1.39046,1.39017,1.39033,44100000.0
2005-11-17 19:33:00,1.39032,1.39037,1.3901,1.39037,47000000.0
2005-11-17 19:34:00,1.39027,1.39033,1.3901,1.3902,21200000.0
2005-11-17 19:35:00,1.39018,1.39028,1.3898,1.39028,30100000.0
2005-11-17 19:36:00,1.39021,1.39044,1.39018,1.39032,33000000.0
2005-11-17 19:37:00,1.39045,1.3907,1.39018,1.39018,38500000.0
2005-11-17 19:38:00,1.39006,1.39057,1.39006,1.39042,25800000.0
2005-11-17 19:39:00,1.39059,1.39066,1.39042,1.39056,48800001.0
2005-11-17 19:40:00,1.39046,1.3906,1.39034,1.3906,42600000.0
2005-11-17 19:41:00,1.39052,1.39052,1.39012,1.39034,37000000.0
2005-11-17 19:42:00,1.39029,1.39063,1.39029,1.39063,34600000.0
2005-11-17 19:43:00,1.39056,1.39056,1.39014,1.39049,32600000.0
2005-11-17 19:44:00,1.39042,1.39052,1.39032,1.39042,34400000.0
2005-11-17 19:45:00,1.39031,1.39048,1.39031,1.39045,41800000.0
2005-11-17 19:46:00,1.39047,1.39066,1.39013,1.39013,52700000.0
2005-11-17 19:47:00,1.39054,1.39076,1.39045,1.39058,55000000.0
2005-11-17 19:48:00,1.3906,1.3906,1.39041,1.39041,36100000.0
2005-11-17 19:49:00,1.39026,1.39043,1.39025,1.39025,32200000.0
2005-11-17 19:50:00,1.39055,1.39055,1.39028,1.39052,40600000.0
2005-11-17 19:51:00,1.39037,1.39052,1.39036,1.39047,72300000.0
2005-11-17 19:52:00,1.39042,1.39059,1.39032,1.39047,39000000.0
2005-11-17 19:53:00,1.39061,1.39076,1.39044,1.39061,39800000.0
2005-11-17 19:54:00,1.39057,1.39058,1.39042,1.39042,28200000.0
2005-11-17 19:55:00,1.39039,1.39052,1.39036,1.39037,28100000.0
2005-11-17 19:56:00,1.39037,1.3905,1.39022,1.39039,30300000.0
2005-11-17 19:57:00,1.39032,1.39032,1.38995,1.3902,39700000.0
2005-11-17 19:58:00,1.39014,1.39015,1.38986,1.38986,46100000.0
2005-11-17 19:59:00,1.39,1.39005,1.38994,1.38995,28100000.0
2005-11-17 20:00:00,1.38998,1.39021,1.38978,1.38978,34000000.0
2005-11-17 20:01:00,1.39018,1.39023,1.38998,1.38998,52000000.0
2005-11-17 20:02:00,1.39013,1.39029,1.39003,1.39028,40000000.0
2005-11-17 20:03:00,1.39036,1.3905,1.39018,1.3905,29600000.0
2005-11-17 20:04:00,1.39047,1.39068,1.39023,1.39041,38800000.0
2005-11-17 20:05:00,1.39053,1.39084,1.39053,1.39065,37200000.0
2005-11-17 20:06:00,1.3908,1.39088,1.39059,1.39062,30000000.0
2005-11-17 20:07:00,1.39049,1.39064,1.39026,1.39062,30700000.0
2005-11-17 20:08:00,1.39077,1.39091,1.39055,1.39091,23300000.0
2005-11-17 20:09:00,1.391,1.39114,1.39093,1.39114,26800000.0
2005-11-17 20:10:00,1.39082,1.3912,1.39082,1.3912,35000000.0
2005-11-17 20:11:00,1.39133,1.39135,1.39114,1.39122,26800000.0
2005-11-17 20:12:00,1.39143,1.39169,1.39125,1.39159,35300000.0
2005-11-17 20:13:00,1.39154,1.39154,1.39112,1.39131,36000000.0
2005-11-17 20:14:00,1.3913,1.39175,1.39092,1.39161,30000000.0
2005-11-17 20:15:00,1.3917,1.39177,1.39155,1.39177,43700000.0
2005-11-17 20:16:00,1.39171,1.39207,1.3917,1.39173,80000001.0
2005-11-17 20:17:00,1.39186,1.3921,1.39145,1.39195,58000000.0
2005-11-17 20:18:00,1.39191,1.39281,1.39187,1.39279,86200000.0
2005-11-17 20:19:00,1.39283,1.39289,1.3925,1.3925,55000000.0
2005-11-17 20:20:00,1.3926,1.39284,1.39247,1.39284,26800000.0
2005-11-17 20:21:00,1.3928,1.3929,1.39272,1.39272,30700000.0
2005-11-17 20:22:00,1.39271,1.39272,1.39248,1.39263,35200000.0
2005-11-17 20:23:00,1.39269,1.3929,1.39236,1.39247,56300000.0
2005-11-17 20:24:00,1.39258,1.39262,1.39234,1.39244,43400000.0
2005-11-17 20:25:00,1.39286,1.39313,1.39269,1.39281,47900000.0
2005-11-17 20:26:00,1.39308,1.39311,1.39265,1.39289,39500000.0
2005-11-17 20:27:00,1.39292,1.39299,1.3924,1.39273,49500000.0
2005-11-17 20:28:00,1.39269,1.39292,1.39266,1.39289,38700000.0
2005-11-17 20:29:00,1.39277,1.39281,1.39229,1.39281,69300000.0
2005-11-17 20:30:00,1.39282,1.39282,1.39242,1.39256,29400000.0
2005-11-17 20:31:00,1.39256,1.39279,1.39236,1.39267,41600001.0
2005-11-17 20:32:00,1.39246,1.39273,1.3922,1.39273,34800000.0
2005-11-17 20:33:00,1.39296,1.39313,1.39289,1.39313,42800000.0
2005-11-17 20:34:00,1.39316,1.39358,1.39308,1.39358,38000000.0
2005-11-17 20:35:00,1.39364,1.39383,1.39364,1.39383,44700000.0
2005-11-17 20:36:00,1.39398,1.39422,1.39368,1.39399,50100000.0
2005-11-17 20:37:00,1.39403,1.39403,1.39365,1.39387,47200000.0
2005-11-17 20:38:00,1.39403,1.39403,1.39371,1.39386,44700000.0
2005-11-17 20:39:00,1.39375,1.39399,1.39365,1.39373,54000000.0
2005-11-17 20:40:00,1.39367,1.39377,1.39356,1.39366,46200000.0
2005-11-17 20:41:00,1.39375,1.39427,1.39364,1.39418,45000000.0
2005-11-17 20:42:00,1.394,1.39421,1.39377,1.39417,58400000.0
2005-11-17 20:43:00,1.39405,1.39437,1.39398,1.39405,35600000.0
2005-11-17 20:44:00,1.39431,1.39431,1.39368,1.39395,51100001.0
2005-11-17 20:45:00,1.39379,1.39398,1.39368,1.39386,43300000.0
2005-11-17 20:46:00,1.39387,1.39396,1.39375,1.39396,37300000.0
2005-11-17 20:47:00,1.39414,1.39427,1.3939,1.39412,36400000.0
2005-11-17 20:48:00,1.39413,1.3942,1.39391,1.39403,30800000.0
2005-11-17 20:49:00,1.39403,1.39414,1.39403,1.39403,23200000.0
2005-11-17 20:50:00,1.39396,1.39404,1.39391,1.39399,30400000.0
2005-11-17 20:51:00,1.39395,1.39414,1.39379,1.39383,37400000.0
2005-11-17 20:52:00,1.39387,1.39406,1.39378,1.39395,44400001.0
2005-11-17 20:53:00,1.39381,1.39415,1.39381,1.39397,97300000.0
2005-11-17 20:54:00,1.39371,1.39405,1.39371,1.39399,59600000.0
2005-11-17 20:55:00,1.39396,1.39416,1.39384,1.39415,24200000.0
2005-11-17 20:56:00,1.39382,1.39382,1.39367,1.39379,22000000.0
2005-11-17 20:57:00,1.3937,1.39382,1.39357,1.39371,28200000.0
2005-11-17 20:58:00,1.39376,1.39393,1.3937,1.39388,51800000.0
2005-11-17 20:59:00,1.39397,1.39436,1.39397,1.39417,42200000.0
2005-11-17 21:00:00,1.39403,1.39417,1.39379,1.39404,22600000.0
2005-11-17 21:01:00,1.39395,1.39414,1.39342,1.39342,18200000.0
2005-11-17 21:02:00,1.39397,1.39421,1.39357,1.39413,55400001.0
2005-11-17 21:03:00,1.39385,1.39385,1.39354,1.39354,41400000.0
2005-11-17 21:04:00,1.39368,1.39376,1.39359,1.39375,32000000.0
2005-11-17 21:05:00,1.39357,1.39392,1.39351,1.39354,53700000.0
2005-11-17 21:06:00,1.39358,1.39358,1.39334,1.39355,36600000.0
2005-11-17 21:07:00,1.39351,1.39351,1.39323,1.39333,48400001.0
2005-11-17 21:08:00,1.39324,1.39336,1.39319,1.39336,54300000.0
2005-11-17 21:09:00,1.39342,1.39342,1.39314,1.39338,35400000.0
2005-11-17 21:10:00,1.39335,1.39342,1.39316,1.39334,33200000.0
2005-11-17 21:11:00,1.39332,1.39353,1.39301,1.39301,25400000.0
2005-11-17 21:12:00,1.39301,1.39326,1.39298,1.39299,34800000.0
2005-11-17 21:13:00,1.39297,1.39346,1.39297,1.39335,47200000.0
2005-11-17 21:14:00,1.39327,1.39358,1.39308,1.39348,45600000.0
2005-11-17 21:15:00,1.39362,1.39387,1.39362,1.3938,52000000.0
2005-11-17 21:16:00,1.3935,1.39395,1.3935,1.39389,37600000.0
2005-11-17 21:17:00,1.39378,1.39406,1.39368,1.39368,42800000.0
2005-11-17 21:18:00,1.39409,1.39409,1.39331,1.39386,38000000.0
2005-11-17 21:19:00,1.39404,1.39404,1.39382,1.39386,26800000.0
2005-11-17 21:20:00,1.39387,1.39407,1.39379,1.39388,48600001.0
2005-11-17 21:21:00,1.39382,1.39413,1.39382,1.39403,40400000.0
2005-11-17 21:22:00,1.39355,1.39402,1.39355,1.39393,46200000.0
2005-11-17 21:23:00,1.39401,1.39427,1.39363,1.39363,79100002.0
2005-11-17 21:24:00,1.39386,1.39396,1.39362,1.39362,70300001.0
2005-11-17 21:25:00,1.39361,1.39365,1.39294,1.39294,44000001.0
2005-11-17 21:26:00,1.39309,1.39314,1.39274,1.39297,32400000.0
2005-11-17 21:27:00,1.39299,1.39322,1.39299,1.39314,24600000.0
2005-11-17 21:28:00,1.39314,1.3933,1.39314,1.39319,30800000.0
2005-11-17 21:29:00,1.39331,1.39331,1.39302,1.39305,36400000.0
2005-11-17 21:30:00,1.39313,1.39313,1.3929,1.39294,32700000.0
2005-11-17 21:31:00,1.39307,1.39326,1.39288,1.39323,28200000.0
2005-11-17 21:32:00,1.39347,1.39348,1.39303,1.39303,33000000.0
2005-11-17 21:33:00,1.39299,1.39333,1.39299,1.39321,42600000.0
2005-11-17 21:34:00,1.39331,1.39347,1.39331,1.39338,33600000.0
2005-11-17 21:35:00,1.3934,1.39359,1.3932,1.39359,40600000.0
2005-11-17 21:36:00,1.39366,1.39366,1.39321,1.39341,39800000.0
2005-11-17 21:37:00,1.39342,1.39342,1.39316,1.39326,28000000.0
2005-11-17 21:38:00,1.39293,1.39314,1.39272,1.39314,52800001.0
2005-11-17 21:39:00,1.39308,1.39351,1.39308,1.39351,38800000.0
2005-11-17 21:40:00,1.39339,1.39361,1.39339,1.39345,32600000.0
2005-11-17 21:41:00,1.39339,1.39354,1.39328,1.39336,98200000.0
2005-11-17 21:42:00,1.39341,1.39351,1.39311,1.39311,33000000.0
2005-11-17 21:43:00,1.39329,1.39337,1.3932,1.39335,35200000.0
2005-11-17 21:44:00,1.39327,1.39353,1.39325,1.39333,26500000.0
2005-11-17 21:45:00,1.39344,1.39356,1.39331,1.3934,30400000.0
2005-11-17 21:46:00,1.3937,1.39386,1.39349,1.39367,32800000.0
2005-11-17 21:47:00,1.39363,1.39383,1.39363,1.39366,22000000.0
2005-11-17 21:48:00,1.39369,1.39385,1.39351,1.39363,57000001.0
2005-11-17 21:49:00,1.3937,1.39374,1.39355,1.39361,46100000.0
2005-11-17 21:50:00,1.39368,1.39373,1.39356,1.39356,48500000.0
2005-11-17 21:51:00,1.3935,1.39371,1.3935,1.39363,39400000.0
2005-11-17 21:52:00,1.39355,1.39373,1.39353,1.39373,38700000.0
2005-11-17 21:53:00,1.39398,1.39436,1.39398,1.39427,30000000.0
2005-11-17 21:54:00,1.39428,1.39453,1.39428,1.39446,46200000.0
2005-11-17 21:55:00,1.3945,1.3945,1.39406,1.3943,32200000.0
2005-11-17 21:56:00,1.39428,1.3945,1.39423,1.3945,43600000.0
2005-11-17 21:57:00,1.39468,1.39471,1.39417,1.39457,36600000.0
2005-11-17 21:58:00,1.39444,1.39456,1.39425,1.39425,40000000.0
2005-11-17 21:59:00,1.39433,1.39455,1.39427,1.39427,28400000.0
2005-11-17 22:00:00,1.39424,1.39439,1.39411,1.39414,32200000.0
2005-11-17 22:01:00,1.39396,1.39455,1.39386,1.39443,49400000.0
2005-11-17 22:02:00,1.39439,1.39457,1.39431,1.39434,43900000.0
2005-11-17 22:03:00,1.39447,1.39447,1.39412,1.39437,32200000.0
2005-11-17 22:04:00,1.39428,1.39437,1.39401,1.39418,28400000.0
2005-11-17 22:05:00,1.39436,1.39439,1.39418,1.39439,55800000.0
2005-11-17 22:06:00,1.39447,1.3945,1.3941,1.39437,91500000.0
2005-11-17 22:07:00,1.39421,1.39449,1.39421,1.39421,51600001.0
2005-11-17 22:08:00,1.39385,1.39432,1.39385,1.39432,35400000.0
2005-11-17 22:09:00,1.39433,1.39453,1.39408,1.39436,21000000.0
2005-11-17 22:10:00,1.39433,1.39448,1.39425,1.39445,37200000.0
2005-11-17 22:11:00,1.39439,1.3945,1.39424,1.39428,31400000.0
2005-11-17 22:12:00,1.39441,1.39457,1.39434,1.39434,51600000.0
2005-11-17 22:13:00,1.39452,1.39462,1.39452,1.39462,35200000.0
2005-11-17 22:14:00,1.39436,1.39459,1.39412,1.39412,83900000.0
2005-11-17 22:15:00,1.39432,1.39449,1.39422,1.39434,41200000.0
2005-11-17 22:16:00,1.39432,1.39448,1.39421,1.39421,47200000.0
2005-11-17 22:17:00,1.3946,1.3946,1.39435,1.39455,25400000.0
2005-11-17 22:18:00,1.39477,1.39477,1.39458,1.39458,35000000.0
2005-11-17 22:19:00,1.39452,1.39481,1.39452,1.39471,23000000.0
2005-11-17 22:20:00,1.39482,1.39494,1.39467,1.39487,67900000.0
2005-11-17 22:21:00,1.39456,1.39463,1.39423,1.39455,39000000.0
2005-11-17 22:22:00,1.39474,1.39492,1.39459,1.39481,33600000.0
2005-11-17 22:23:00,1.39488,1.39488,1.39458,1.39459,47200000.0
2005-11-17 22:24:00,1.39475,1.39483,1.39455,1.39475,43200000.0
2005-11-17 22:25:00,1.39466,1.39484,1.39466,1.39481,36600000.0
2005-11-17 22:26:00,1.39465,1.39516,1.39465,1.39516,25600000.0
2005-11-17 22:27:00,1.39508,1.39526,1.39478,1.39509,32200000.0
2005-11-17 22:28:00,1.39488,1.39512,1.39488,1.39498,54000000.0
2005-11-17 22:29:00,1.39486,1.39492,1.39469,1.39484,37400000.0
2005-11-17 22:30:00,1.39472,1.39474,1.39461,1.39461,28800000.0
2005-11-17 22:31:00,1.3948,1.39512,1.39428,1.39487,20600000.0
2005-11-17 22:32:00,1.39465,1.39482,1.39462,1.39466,35000000.0
2005-11-17 22:33:00,1.39457,1.39492,1.39457,1.39492,35200000.0
2005-11-17 22:34:00,1.39492,1.39499,1.39461,1.39475,52000000.0
2005-11-17 22:35:00,1.39465,1.39465,1.39432,1.39432,61800000.0
2005-11-17 22:36:00,1.39452,1.39464,1.39393,1.39393,44900000.0
2005-11-17 22:37:00,1.39468,1.39476,1.39454,1.39474,58300000.0
2005-11-17 22:38:00,1.39468,1.39484,1.39464,1.39478,29400000.0
2005-11-17 22:39:00,1.39479,1.3949,1.39466,1.39481,40200000.0
2005-11-17 22:40:00,1.39486,1.39486,1.39451,1.39451,51200000.0
2005-11-17 22:41:00,1.39474,1.39498,1.39472,1.39489,41100000.0
2005-11-17 22:42:00,1.39497,1.39506,1.39483,1.39497,36300000.0
2005-11-17 22:43:00,1.39506,1.39515,1.39495,1.39515,36600000.0
2005-11-17 22:44:00,1.3949,1.39503,1.39484,1.39498,37400000.0
2005-11-17 22:45:00,1.39485,1.39496,1.39466,1.39496,26800000.0
2005-11-17 22:46:00,1.39507,1.39526,1.39505,1.39505,40400001.0
2005-11-17 22:47:00,1.395,1.39501,1.39469,1.39475,30400000.0
2005-11-17 22:48:00,1.39458,1.395,1.39458,1.3947,42300000.0
2005-11-17 22:49:00,1.39458,1.39465,1.39421,1.39442,35800000.0
2005-11-17 22:50:00,1.39436,1.39453,1.39426,1.39426,21000000.0
2005-11-17 22:51:00,1.39444,1.39449,1.39435,1.39449,29600000.0
2005-11-17 22:52:00,1.39441,1.39443,1.39414,1.39416,43100000.0
2005-11-17 22:53:00,1.39438,1.39455,1.39412,1.39448,46100000.0
2005-11-17 22:54:00,1.39429,1.39429,1.39387,1.39387,23400000.0
2005-11-17 22:55:00,1.39405,1.39405,1.39379,1.39379,37000001.0
2005-11-17 22:56:00,1.394,1.3942,1.39392,1.3942,31500000.0
2005-11-17 22:57:00,1.39419,1.39419,1.39371,1.39371,50700000.0
2005-11-17 22:58:00,1.39399,1.39413,1.39394,1.39394,29900000.0
2005-11-17 22:59:00,1.39425,1.39435,1.39403,1.39435,51000001.0
2005-11-17 23:00:00,1.39437,1.39456,1.39425,1.39425,34800000.0
2005-11-17 23:01:00,1.39438,1.39466,1.39429,1.39453,34600000.0
2005-11-17 23:02:00,1.39428,1.39429,1.39417,1.39425,27800000.0
2005-11-17 23:03:00,1.39445,1.3945,1.39424,1.39424,61600001.0
2005-11-17 23:04:00,1.39433,1.39456,1.39433,1.39454,35800000.0
2005-11-17 23:05:00,1.39446,1.39481,1.39446,1.39481,27400000.0
2005-11-17 23:06:00,1.39463,1.39489,1.39445,1.39476,54400000.0
2005-11-17 23:07:00,1.39456,1.39479,1.39456,1.39475,29000000.0
2005-11-17 23:08:00,1.39473,1.39484,1.39463,1.39472,39300000.0
2005-11-17 23:09:00,1.39471,1.39486,1.39457,1.39457,29400000.0
2005-11-17 23:10:00,1.3945,1.39478,1.39447,1.39472,45700000.0
2005-11-17 23:11:00,1.39473,1.39475,1.39457,1.39459,39900000.0
2005-11-17 23:12:00,1.3947,1.39481,1.39461,1.39478,38800000.0
2005-11-17 23:13:00,1.39409,1.39475,1.39409,1.39456,33800000.0
2005-11-17 23:14:00,1.3947,1.39472,1.39453,1.39468,32600000.0
2005-11-17 23:15:00,1.39464,1.39467,1.39397,1.3945,55300000.0
2005-11-17 23:16:00,1.39455,1.39458,1.39438,1.39448,29200000.0
2005-11-17 23:17:00,1.39457,1.39472,1.39455,1.39459,46700000.0
2005-11-17 23:18:00,1.39478,1.39489,1.39451,1.39469,64500001.0
2005-11-17 23:19:00,1.39455,1.39477,1.39447,1.39453,60000001.0
2005-11-17 23:20:00,1.39481,1.39491,1.39443,1.39482,58100000.0
2005-11-17 23:21:00,1.39491,1.39501,1.39472,1.39482,37600000.0
2005-11-17 23:22:00,1.39484,1.395,1.39462,1.3949,26500000.0
2005-11-17 23:23:00,1.39473,1.39493,1.39473,1.39493,32000000.0
2005-11-17 23:24:00,1.39485,1.39501,1.39468,1.39468,37600000.0
2005-11-17 23:25:00,1.39478,1.39498,1.3947,1.3947,32600000.0
2005-11-17 23:26:00,1.39474,1.39491,1.39464,1.39491,23000000.0
2005-11-17 23:27:00,1.39478,1.39491,1.39478,1.39478,58000002.0
2005-11-17 23:28:00,1.39481,1.3951,1.39469,1.39469,53800000.0
2005-11-17 23:29:00,1.39506,1.39547,1.39506,1.39532,41600000.0
2005-11-17 23:30:00,1.39523,1.39545,1.39519,1.39529,43700000.0
2005-11-17 23:31:00,1.39535,1.3954,1.395,1.3954,25600000.0
2005-11-17 23:32:00,1.39511,1.39537,1.39511,1.39528,29900000.0
2005-11-17 23:33:00,1.39515,1.3953,1.39515,1.39527,27800000.0
2005-11-17 23:34:00,1.3954,1.39556,1.39524,1.39533,47000000.0
2005-11-17 23:35:00,1.39548,1.39548,1.39523,1.39533,25800000.0
2005-11-17 23:36:00,1.39556,1.39556,1.39521,1.39521,30200000.0
2005-11-17 23:37:00,1.39514,1.39521,1.39508,1.39521,33000000.0
2005-11-17 23:38:00,1.39505,1.39505,1.39475,1.395,40000000.0
2005-11-17 23:39:00,1.39484,1.39491,1.39479,1.39481,27800000.0
2005-11-17 23:40:00,1.39505,1.39505,1.39476,1.39476,35600000.0
2005-11-17 23:41:00,1.39501,1.39527,1.3947,1.3947,36300000.0
2005-11-17 23:42:00,1.39511,1.39511,1.39486,1.39498,26000000.0
2005-11-17 23:43:00,1.39496,1.39499,1.39447,1.39489,44200001.0
2005-11-17 23:44:00,1.395,1.39501,1.39484,1.39501,38100000.0
2005-11-17 23:45:00,1.39498,1.39519,1.39485,1.39513,50000001.0
2005-11-17 23:46:00,1.39527,1.39527,1.39506,1.39506,49400001.0
2005-11-17 23:47:00,1.39522,1.39536,1.39509,1.39531,33600000.0
2005-11-17 23:48:00,1.39533,1.39545,1.39515,1.39545,30400000.0
2005-11-17 23:49:00,1.39554,1.39554,1.39505,1.3952,25800000.0
2005-11-17 23:50:00,1.39521,1.39529,1.39498,1.39518,31100000.0
2005-11-17 23:51:00,1.3953,1.3953,1.39503,1.39516,57800000.0
2005-11-17 23:52:00,1.39517,1.39517,1.39465,1.39482,26000000.0
2005-11-17 23:53:00,1.39505,1.39505,1.39469,1.39487,28900000.0
2005-11-17 23:54:00,1.39478,1.39478,1.39398,1.39398,43300000.0
2005-11-17 23:55:00,1.3945,1.39466,1.3945,1.39461,39000000.0
2005-11-17 23:56:00,1.39449,1.39451,1.39411,1.39442,21200000.0
2005-11-17 23:57:00,1.39454,1.3947,1.39451,1.3947,49800000.0
2005-11-17 23:58:00,1.39468,1.39489,1.39442,1.39485,46600001.0
2005-11-17 23:59:00,1.39494,1.39504,1.39474,1.39479,35800000.0
2005-11-18 00:00:00,1.39494,1.39509,1.39482,1.39494,33800000.0
2005-11-18 00:01:00,1.3941,1.3942,1.3941,1.3941,46800000.0
2005-11-18 00:02:00,1.3942,1.3942,1.3942,1.3942,46800000.0
2005-11-18 00:03:00,1.3941,1.3942,1.3941,1.3941,46800000.0
2005-11-18 00:04:00,1.3942,1.3942,1.3941,1.3941,46800000.0
2005-11-18 00:05:00,1.3942,1.3943,1.3942,1.3942,46800000.0
2005-11-18 00:06:00,1.3943,1.3943,1.3941,1.3941,46800000.0
2005-11-18 00:07:00,1.3942,1.3942,1.3941,1.3941,46800000.0
2005-11-18 00:08:00,1.3942,1.3942,1.3941,1.3942,46800000.0
2005-11-18 00:09:00,1.3943,1.3943,1.3943,1.3943,46800000.0
2005-11-18 00:11:00,1.3943,1.3945,1.3943,1.3943,46800000.0
2005-11-18 00:13:00,1.3943,1.3945,1.3943,1.3945,46800000.0
2005-11-18 00:14:00,1.3943,1.3943,1.3943,1.3943,46800000.0
2005-11-18 00:15:00,1.3942,1.3942,1.3941,1.3942,46800000.0
2005-11-18 00:17:00,1.3941,1.3941,1.3941,1.3941,46800000.0
2005-11-18 00:18:00,1.394,1.3942,1.394,1.3941,46800000.0
2005-11-18 00:19:00,1.3942,1.3942,1.3942,1.3942,46800000.0
2005-11-18 00:20:00,1.3941,1.3941,1.3941,1.3941,46800000.0
2005-11-18 00:21:00,1.3941,1.3942,1.3941,1.3942,46800000.0
2005-11-18 00:22:00,1.3943,1.3943,1.3943,1.3943,46800000.0
2005-11-18 00:23:00,1.3945,1.3945,1.3945,1.3945,46800000.0
2005-11-18 00:24:00,1.3947,1.3947,1.3943,1.3943,46800000.0
2005-11-18 00:25:00,1.3945,1.3945,1.3943,1.3945,46800000.0
2005-11-18 00:26:00,1.3942,1.3946,1.3942,1.3946,46800000.0
2005-11-18 00:27:00,1.3947,1.3948,1.3945,1.3947,46800000.0
2005-11-18 00:28:00,1.3949,1.3949,1.3947,1.3949,46800000.0
2005-11-18 00:29:00,1.3951,1.3951,1.3949,1.3951,46800000.0
2005-11-18 00:30:00,1.39462,1.39501,1.39462,1.39491,46800000.0
2005-11-18 00:31:00,1.39489,1.39489,1.39413,1.39413,27800000.0
2005-11-18 00:32:00,1.39381,1.39394,1.39368,1.39368,24900000.0
2005-11-18 00:33:00,1.39397,1.39397,1.39363,1.39363,37200000.0
2005-11-18 00:34:00,1.39362,1.39388,1.3936,1.39365,37600000.0
2005-11-18 00:35:00,1.39411,1.39419,1.39395,1.39419,47400000.0
2005-11-18 00:36:00,1.39416,1.39418,1.39397,1.39397,21800000.0
2005-11-18 00:37:00,1.39397,1.39397,1.39387,1.39388,41300001.0
2005-11-18 00:38:00,1.39388,1.39398,1.39378,1.39383,32600000.0
2005-11-18 00:39:00,1.39388,1.39392,1.39357,1.39368,52200001.0
2005-11-18 00:40:00,1.39368,1.39389,1.39366,1.3938,25600000.0
2005-11-18 00:41:00,1.39386,1.39392,1.3936,1.3937,33000000.0
2005-11-18 00:42:00,1.39365,1.39378,1.39362,1.39369,37200000.0
2005-11-18 00:43:00,1.39352,1.39379,1.39331,1.39369,49000000.0
2005-11-18 00:44:00,1.39367,1.39388,1.3936,1.39388,36800000.0
2005-11-18 00:45:00,1.39383,1.39384,1.39364,1.39371,58600000.0
2005-11-18 00:46:00,1.39375,1.39384,1.39357,1.39359,34800000.0
2005-11-18 00:47:00,1.39349,1.39359,1.3934,1.39351,43800000.0
2005-11-18 00:48:00,1.39325,1.3937,1.39325,1.39349,36600000.0
2005-11-18 00:49:00,1.39362,1.39383,1.39352,1.39376,56700001.0
2005-11-18 00:50:00,1.39378,1.39396,1.39369,1.39386,44200001.0
2005-11-18 00:51:00,1.39381,1.39391,1.39369,1.39386,31000000.0
2005-11-18 00:52:00,1.39383,1.39398,1.39378,1.39398,27800000.0
2005-11-18 00:53:00,1.39363,1.39386,1.39361,1.39386,38600000.0
2005-11-18 00:54:00,1.39348,1.39386,1.39348,1.39386,33600000.0
2005-11-18 00:55:00,1.39386,1.39386,1.39349,1.39386,34000000.0
2005-11-18 00:56:00,1.39381,1.39386,1.39366,1.39371,47000000.0
2005-11-18 00:57:00,1.39383,1.39386,1.39363,1.39363,18000000.0
2005-11-18 00:58:00,1.3939,1.39391,1.39366,1.39366,36600000.0
2005-11-18 00:59:00,1.39386,1.39386,1.39371,1.39386,45900000.0
2005-11-18 01:00:00,1.39381,1.39388,1.39366,1.39371,28200000.0
2005-11-18 01:01:00,1.39381,1.39396,1.3938,1.39381,45900000.0
2005-11-18 01:02:00,1.394,1.39403,1.39358,1.39358,40200000.0
2005-11-18 01:03:00,1.39402,1.39411,1.39382,1.394,50900000.0
2005-11-18 01:04:00,1.39404,1.39423,1.39404,1.39412,40000000.0
2005-11-18 01:05:00,1.39416,1.3942,1.39402,1.39407,34100000.0
2005-11-18 01:06:00,1.39428,1.39428,1.39397,1.39416,58000000.0
2005-11-18 01:07:00,1.39418,1.39428,1.39399,1.39408,38000000.0
2005-11-18 01:08:00,1.39415,1.39423,1.39381,1.39381,30100000.0
2005-11-18 01:09:00,1.39429,1.39431,1.3941,1.39431,65600002.0
2005-11-18 01:10:00,1.39426,1.39436,1.39398,1.39418,40200000.0
2005-11-18 01:11:00,1.39419,1.3944,1.39412,1.3944,19600000.0
2005-11-18 01:12:00,1.39422,1.39449,1.39402,1.39434,25800000.0
2005-11-18 01:13:00,1.39454,1.39454,1.39428,1.39452,45100000.0
2005-11-18 01:14:00,1.39429,1.39444,1.39411,1.39429,24500000.0
2005-11-18 01:15:00,1.39431,1.39431,1.39398,1.39413,25600000.0
2005-11-18 01:16:00,1.39408,1.39434,1.39399,1.39422,56600001.0
2005-11-18 01:17:00,1.39422,1.39422,1.39401,1.39415,25200000.0
2005-11-18 01:18:00,1.39396,1.3941,1.39372,1.3941,17200000.0
2005-11-18 01:19:00,1.39404,1.39423,1.39401,1.39409,30800000.0
2005-11-18 01:20:00,1.39416,1.39417,1.39363,1.39417,30400000.0
2005-11-18 01:21:00,1.39396,1.39422,1.39396,1.39413,51000001.0
2005-11-18 01:22:00,1.39424,1.39441,1.3941,1.39432,29800000.0
2005-11-18 01:23:00,1.39425,1.39439,1.39407,1.39407,35400000.0
2005-11-18 01:24:00,1.39448,1.39453,1.39431,1.39441,32000000.0
2005-11-18 01:25:00,1.39431,1.39444,1.39404,1.39431,43200000.0
2005-11-18 01:26:00,1.39419,1.39445,1.39408,1.39445,23000000.0
2005-11-18 01:27:00,1.39456,1.39468,1.39446,1.39468,34000000.0
2005-11-18 01:28:00,1.39463,1.39486,1.39455,1.39484,56100000.0
2005-11-18 01:29:00,1.39494,1.39494,1.39484,1.39486,22400000.0
2005-11-18 01:30:00,1.39501,1.39522,1.39471,1.39514,33000000.0
2005-11-18 01:31:00,1.39513,1.39532,1.39509,1.39523,40400001.0
2005-11-18 01:32:00,1.39519,1.39522,1.39494,1.395,53600001.0
2005-11-18 01:33:00,1.39513,1.39516,1.39492,1.39503,33200000.0
2005-11-18 01:34:00,1.39493,1.39507,1.39449,1.39494,54400001.0
2005-11-18 01:35:00,1.39501,1.39536,1.39495,1.39495,45700000.0
2005-11-18 01:36:00,1.39517,1.39536,1.3951,1.3951,42400001.0
2005-11-18 01:37:00,1.39514,1.39533,1.39492,1.39531,52800001.0
2005-11-18 01:38:00,1.39526,1.39553,1.39526,1.39553,23200000.0
2005-11-18 01:39:00,1.39542,1.39557,1.39508,1.39539,32200000.0
2005-11-18 01:40:00,1.39539,1.39545,1.39521,1.39523,48200001.0
2005-11-18 01:41:00,1.39518,1.39551,1.39516,1.39529,44800000.0
2005-11-18 01:42:00,1.39537,1.39537,1.39511,1.3952,23000000.0
2005-11-18 01:43:00,1.39512,1.39525,1.39467,1.39516,30800000.0
2005-11-18 01:44:00,1.39525,1.39531,1.39497,1.39523,17000000.0
2005-11-18 01:45:00,1.39521,1.39537,1.39513,1.39531,55300000.0
2005-11-18 01:46:00,1.3952,1.39534,1.39489,1.39499,44600000.0
2005-11-18 01:47:00,1.39503,1.39518,1.3949,1.3949,35000000.0
2005-11-18 01:48:00,1.39511,1.39532,1.39481,1.39481,43500000.0
2005-11-18 01:49:00,1.39518,1.39529,1.39457,1.39501,33200001.0
2005-11-18 01:50:00,1.39486,1.39505,1.39439,1.39485,41200000.0
2005-11-18 01:51:00,1.39502,1.39505,1.39492,1.39493,35600000.0
2005-11-18 01:52:00,1.39518,1.39538,1.39514,1.39514,25400000.0
2005-11-18 01:53:00,1.39528,1.39528,1.39516,1.39517,36800000.0
2005-11-18 01:54:00,1.3951,1.39516,1.39506,1.39507,53400000.0
2005-11-18 01:55:00,1.395,1.39524,1.39498,1.39498,38600000.0
2005-11-18 01:56:00,1.39518,1.39534,1.39513,1.39513,46000000.0
2005-11-18 01:57:00,1.39529,1.39535,1.39518,1.39522,51200000.0
2005-11-18 01:58:00,1.39511,1.39522,1.39473,1.39489,16000000.0
2005-11-18 01:59:00,1.3952,1.39535,1.39519,1.39535,53600000.0
2005-11-18 02:00:00,1.39516,1.39531,1.395,1.39502,32100000.0
2005-11-18 02:01:00,1.39475,1.39478,1.39466,1.39472,70900000.0
2005-11-18 02:02:00,1.39463,1.39499,1.3946,1.39499,94800000.0
2005-11-18 02:03:00,1.39517,1.3953,1.39512,1.39522,81000000.0
2005-11-18 02:04:00,1.39517,1.39527,1.39514,1.39514,69000001.0
2005-11-18 02:05:00,1.39511,1.39511,1.395,1.39502,66400001.0
2005-11-18 02:06:00,1.39518,1.39527,1.39491,1.39527,70000000.0
2005-11-18 02:07:00,1.39534,1.39552,1.39503,1.3954,166800001.0
2005-11-18 02:08:00,1.39544,1.39581,1.39544,1.39581,69200000.0
2005-11-18 02:09:00,1.39564,1.39596,1.39553,1.39596,184900000.0
2005-11-18 02:10:00,1.39588,1.39617,1.39557,1.39567,122900001.0
2005-11-18 02:11:00,1.39585,1.39589,1.39583,1.39584,40200000.0
2005-11-18 02:12:00,1.3955,1.39583,1.3955,1.39583,50700000.0
2005-11-18 02:13:00,1.39589,1.39597,1.39565,1.3957,42500000.0
2005-11-18 02:14:00,1.39579,1.39579,1.39546,1.39571,163700000.0
2005-11-18 02:15:00,1.39554,1.39558,1.39531,1.39542,258800000.0
2005-11-18 02:16:00,1.39562,1.39568,1.39542,1.39559,68900001.0
2005-11-18 02:17:00,1.39539,1.39586,1.39517,1.39536,232800000.0
2005-11-18 02:18:00,1.3954,1.39559,1.39495,1.39559,41200000.0
2005-11-18 02:19:00,1.3958,1.39586,1.3955,1.39553,48500000.0
2005-11-18 02:20:00,1.39578,1.39603,1.39568,1.39603,42400000.0
2005-11-18 02:21:00,1.39592,1.3962,1.39592,1.39612,67300000.0
2005-11-18 02:22:00,1.39591,1.396,1.39589,1.396,26800000.0
2005-11-18 02:23:00,1.39619,1.3963,1.3961,1.3961,32600000.0
2005-11-18 02:24:00,1.39603,1.39623,1.39595,1.3961,35200000.0
2005-11-18 02:25:00,1.39599,1.39612,1.39573,1.39575,121100000.0
2005-11-18 02:26:00,1.39575,1.39628,1.39575,1.39605,91200000.0
2005-11-18 02:27:00,1.3957,1.3957,1.39535,1.39535,45200000.0
2005-11-18 02:28:00,1.39551,1.3959,1.39551,1.3958,52600000.0
2005-11-18 02:29:00,1.3961,1.39619,1.3958,1.39619,74000002.0
2005-11-18 02:30:00,1.39645,1.39654,1.39631,1.39645,27800000.0
2005-11-18 02:31:00,1.39625,1.39641,1.39618,1.39627,62600000.0
2005-11-18 02:32:00,1.3965,1.3967,1.39635,1.39664,36400000.0
2005-11-18 02:33:00,1.39634,1.39665,1.39634,1.39646,211700001.0
2005-11-18 02:34:00,1.39678,1.39678,1.39654,1.39668,43200000.0
2005-11-18 02:35:00,1.39649,1.39651,1.39593,1.39611,83400000.0
2005-11-18 02:36:00,1.39638,1.39654,1.3963,1.39639,40000000.0
2005-11-18 02:37:00,1.39619,1.39621,1.39606,1.39611,88800000.0
2005-11-18 02:38:00,1.39618,1.39618,1.396,1.39602,73300002.0
2005-11-18 02:39:00,1.39606,1.39615,1.39596,1.39609,31400000.0
2005-11-18 02:40:00,1.39618,1.3963,1.39613,1.39618,41900000.0
2005-11-18 02:41:00,1.39617,1.39634,1.39616,1.39616,36400000.0
2005-11-18 02:42:00,1.39618,1.39635,1.39618,1.3963,36000000.0
2005-11-18 02:43:00,1.39634,1.39645,1.39615,1.39645,34400000.0
2005-11-18 02:44:00,1.39649,1.39658,1.39631,1.39651,37800000.0
2005-11-18 02:45:00,1.396,1.3962,1.39585,1.39607,55000001.0
2005-11-18 02:46:00,1.39605,1.39627,1.39599,1.39609,199800000.0
2005-11-18 02:47:00,1.3967,1.3968,1.39619,1.39649,207200000.0
2005-11-18 02:48:00,1.39655,1.39663,1.39634,1.39639,132500001.0
2005-11-18 02:49:00,1.39617,1.39634,1.39585,1.39593,60400000.0
2005-11-18 02:50:00,1.39614,1.3964,1.39585,1.3964,104100000.0
2005-11-18 02:51:00,1.39602,1.39613,1.39583,1.396,62600000.0
2005-11-18 02:52:00,1.39624,1.39624,1.39599,1.39609,22600000.0
2005-11-18 02:53:00,1.39617,1.39617,1.39573,1.39589,37600000.0
2005-11-18 02:54:00,1.39605,1.39628,1.39602,1.39602,44800000.0
2005-11-18 02:55:00,1.39604,1.39606,1.39575,1.39586,32200000.0
2005-11-18 02:56:00,1.39573,1.39576,1.39565,1.39566,54400001.0
2005-11-18 02:57:00,1.39562,1.39568,1.39547,1.39568,43600000.0
2005-11-18 02:58:00,1.39567,1.39567,1.39503,1.39503,56000000.0
2005-11-18 02:59:00,1.39498,1.39514,1.39498,1.39507,58700000.0
2005-11-18 03:00:00,1.39517,1.39529,1.39509,1.39527,136700000.0
2005-11-18 03:01:00,1.39543,1.39543,1.39528,1.3953,42000000.0
2005-11-18 03:02:00,1.39532,1.39537,1.39522,1.39528,38500000.0
2005-11-18 03:03:00,1.3954,1.39542,1.39535,1.39542,110100000.0
2005-11-18 03:04:00,1.39544,1.39579,1.39531,1.39542,69300000.0
2005-11-18 03:05:00,1.39543,1.39561,1.39543,1.39553,56200000.0
2005-11-18 03:06:00,1.39543,1.39557,1.39538,1.39557,70200001.0
2005-11-18 03:07:00,1.39557,1.3959,1.39547,1.39585,106000000.0
2005-11-18 03:08:00,1.39581,1.39597,1.39553,1.39553,52000000.0
2005-11-18 03:09:00,1.39579,1.39592,1.3955,1.39592,40000000.0
2005-11-18 03:10:00,1.39538,1.39589,1.39537,1.39589,35400000.0
2005-11-18 03:11:00,1.39564,1.39577,1.39564,1.39577,25600000.0
2005-11-18 03:12:00,1.3961,1.3961,1.39571,1.39603,26800000.0
2005-11-18 03:13:00,1.3958,1.39619,1.3958,1.39604,62200000.0
2005-11-18 03:14:00,1.39591,1.39611,1.39566,1.39601,54900000.0
2005-11-18 03:15:00,1.3957,1.39609,1.3957,1.39598,63400001.0
2005-11-18 03:16:00,1.39584,1.39593,1.39558,1.39586,33000000.0
2005-11-18 03:17:00,1.3958,1.39587,1.39539,1.39587,51800000.0
2005-11-18 03:18:00,1.39577,1.39577,1.39543,1.39575,35200000.0
2005-11-18 03:19:00,1.39568,1.39568,1.39544,1.39556,36800000.0
2005-11-18 03:20:00,1.39503,1.39562,1.39503,1.39562,53200001.0
2005-11-18 03:21:00,1.39543,1.39547,1.39543,1.39547,41400000.0
2005-11-18 03:22:00,1.39549,1.39552,1.3954,1.39544,55900000.0
2005-11-18 03:23:00,1.39547,1.39552,1.39538,1.3954,73800000.0
2005-11-18 03:24:00,1.3954,1.39542,1.39537,1.39538,48100000.0
2005-11-18 03:25:00,1.3958,1.3958,1.39537,1.39543,33400000.0
2005-11-18 03:26:00,1.39531,1.39553,1.3953,1.39537,139300000.0
2005-11-18 03:27:00,1.3954,1.39551,1.3953,1.39551,113400000.0
2005-11-18 03:28:00,1.39552,1.39563,1.39549,1.3956,39600000.0
2005-11-18 03:29:00,1.39565,1.39583,1.39565,1.39583,46000000.0
2005-11-18 03:30:00,1.39589,1.39592,1.39572,1.39592,59200000.0
2005-11-18 03:31:00,1.39591,1.39623,1.39591,1.39614,35400000.0
2005-11-18 03:32:00,1.39598,1.39611,1.39583,1.3959,42200001.0
2005-11-18 03:33:00,1.39573,1.39586,1.39573,1.39586,40400000.0
2005-11-18 03:34:00,1.39602,1.39604,1.39568,1.39572,50900000.0
2005-11-18 03:35:00,1.39572,1.39579,1.39554,1.39564,78600000.0
2005-11-18 03:36:00,1.39574,1.39604,1.39556,1.39599,46000000.0
2005-11-18 03:37:00,1.39594,1.39599,1.39564,1.39594,40900000.0
2005-11-18 03:38:00,1.39599,1.39609,1.39579,1.39597,40200000.0
2005-11-18 03:39:00,1.3957,1.3957,1.39554,1.39557,66200000.0
2005-11-18 03:40:00,1.39554,1.39609,1.39552,1.39594,165300001.0
2005-11-18 03:41:00,1.39587,1.39599,1.39586,1.39596,69700000.0
2005-11-18 03:42:00,1.39599,1.39602,1.39589,1.39599,83400001.0
2005-11-18 03:43:00,1.39589,1.39604,1.39589,1.39604,33200000.0
2005-11-18 03:44:00,1.39584,1.39602,1.39576,1.39591,43800001.0
2005-11-18 03:45:00,1.39587,1.39619,1.39577,1.39619,38000000.0
2005-11-18 03:46:00,1.39594,1.39602,1.39579,1.39579,50200001.0
2005-11-18 03:47:00,1.39575,1.39581,1.39564,1.39564,35900000.0
2005-11-18 03:48:00,1.39596,1.39599,1.39569,1.39583,24400000.0
2005-11-18 03:49:00,1.39561,1.39561,1.39492,1.39492,26600000.0
2005-11-18 03:50:00,1.39531,1.39551,1.39512,1.39518,115800000.0
2005-11-18 03:51:00,1.39526,1.39526,1.39504,1.39504,31400000.0
2005-11-18 03:52:00,1.39499,1.39499,1.39449,1.39457,69500000.0
2005-11-18 03:53:00,1.3945,1.39483,1.3945,1.39483,55900000.0
2005-11-18 03:54:00,1.39489,1.39529,1.3948,1.39486,30600000.0
2005-11-18 03:55:00,1.39511,1.39516,1.39491,1.39515,31500000.0
2005-11-18 03:56:00,1.39503,1.39521,1.39503,1.39509,35200000.0
2005-11-18 03:57:00,1.39462,1.39475,1.39459,1.39467,161300000.0
2005-11-18 03:58:00,1.39462,1.39533,1.39448,1.39459,229400000.0
2005-11-18 03:59:00,1.39486,1.39515,1.39482,1.39507,145200000.0
2005-11-18 04:00:00,1.39507,1.39515,1.39495,1.39497,76300000.0
2005-11-18 04:01:00,1.39494,1.39519,1.39482,1.39517,171200000.0
2005-11-18 04:02:00,1.39513,1.3952,1.39475,1.39475,134200000.0
2005-11-18 04:03:00,1.39481,1.39481,1.39445,1.39464,114100002.0
2005-11-18 04:04:00,1.39446,1.39462,1.39442,1.39454,118200000.0
2005-11-18 04:05:00,1.3944,1.39518,1.39432,1.39518,200600000.0
2005-11-18 04:06:00,1.3948,1.39539,1.39473,1.3949,149000000.0
2005-11-18 04:07:00,1.39501,1.39508,1.39485,1.39486,189100001.0
2005-11-18 04:08:00,1.39528,1.39529,1.39522,1.39522,14200000.0
2005-11-18 04:09:00,1.3953,1.39536,1.39507,1.39533,44500000.0
2005-11-18 04:10:00,1.39518,1.39518,1.39484,1.39499,107000000.0
2005-11-18 04:11:00,1.3952,1.39529,1.39488,1.39498,42000000.0
2005-11-18 04:12:00,1.39491,1.39499,1.39491,1.39495,77600000.0
2005-11-18 04:13:00,1.3949,1.39507,1.39487,1.39489,78800000.0
2005-11-18 04:14:00,1.39497,1.39526,1.39497,1.39499,91000000.0
2005-11-18 04:15:00,1.39491,1.39526,1.39489,1.39523,71200000.0
2005-11-18 04:16:00,1.39532,1.39548,1.39517,1.39526,71100000.0
2005-11-18 04:17:00,1.39536,1.39545,1.39528,1.39528,52500000.0
2005-11-18 04:18:00,1.39524,1.39549,1.39523,1.39523,100700000.0
2005-11-18 04:19:00,1.39524,1.39533,1.39524,1.39528,77600000.0
2005-11-18 04:20:00,1.39531,1.39541,1.39513,1.39517,176500000.0
2005-11-18 04:21:00,1.39525,1.39545,1.39525,1.39535,32400000.0
2005-11-18 04:22:00,1.39551,1.39589,1.39539,1.39579,29400000.0
2005-11-18 04:23:00,1.39535,1.3954,1.39535,1.39535,44800000.0
2005-11-18 04:24:00,1.39514,1.39527,1.39514,1.39525,135000000.0
2005-11-18 04:25:00,1.39531,1.39577,1.39513,1.39556,227700000.0
2005-11-18 04:26:00,1.39555,1.39555,1.39523,1.39551,116300000.0
2005-11-18 04:27:00,1.39548,1.39564,1.39538,1.39538,45400000.0
2005-11-18 04:28:00,1.39559,1.39567,1.39558,1.39559,70000000.0
2005-11-18 04:29:00,1.39557,1.39613,1.39557,1.39587,106600000.0
2005-11-18 04:30:00,1.39536,1.39585,1.39532,1.39571,97600000.0
2005-11-18 04:31:00,1.39574,1.3959,1.39558,1.39583,30800000.0
2005-11-18 04:32:00,1.39589,1.39589,1.39573,1.39581,53800001.0
2005-11-18 04:33:00,1.39598,1.39598,1.39581,1.39588,62000000.0
2005-11-18 04:34:00,1.39593,1.39602,1.39588,1.39598,30400000.0
2005-11-18 04:35:00,1.39585,1.396,1.39585,1.39585,65000000.0
2005-11-18 04:36:00,1.3961,1.39617,1.39545,1.39607,168000001.0
2005-11-18 04:37:00,1.39595,1.39616,1.39562,1.3959,121700000.0
2005-11-18 04:38:00,1.39579,1.39584,1.3957,1.39581,55200001.0
2005-11-18 04:39:00,1.39568,1.39583,1.39568,1.39571,67600000.0
2005-11-18 04:40:00,1.39565,1.39601,1.39565,1.39601,48500000.0
2005-11-18 04:41:00,1.39591,1.39622,1.39576,1.39604,45400000.0
2005-11-18 04:42:00,1.39575,1.39594,1.39571,1.39576,74400000.0
2005-11-18 04:43:00,1.39563,1.39568,1.39553,1.39553,49600000.0
2005-11-18 04:44:00,1.39544,1.39584,1.39544,1.39581,46000001.0
2005-11-18 04:45:00,1.39576,1.39576,1.39532,1.39552,34000000.0
2005-11-18 04:46:00,1.39544,1.39551,1.39539,1.39539,42200000.0
2005-11-18 04:47:00,1.39522,1.3958,1.39511,1.3958,83400000.0
2005-11-18 04:48:00,1.39566,1.39591,1.39566,1.39586,62700000.0
2005-11-18 04:49:00,1.39581,1.39623,1.39576,1.39588,65100000.0
2005-11-18 04:50:00,1.39625,1.39625,1.39585,1.39599,41400000.0
2005-11-18 04:51:00,1.39566,1.39566,1.39549,1.39549,21600000.0
2005-11-18 04:52:00,1.39558,1.396,1.39555,1.39567,59200001.0
2005-11-18 04:53:00,1.39542,1.39557,1.39532,1.39533,42800000.0
2005-11-18 04:54:00,1.39499,1.39517,1.39489,1.39489,51900000.0
2005-11-18 04:55:00,1.39522,1.39527,1.39488,1.39503,43000000.0
2005-11-18 04:56:00,1.3949,1.39535,1.3949,1.3952,25800000.0
2005-11-18 04:57:00,1.39497,1.39552,1.39497,1.3951,43800000.0
2005-11-18 04:58:00,1.39511,1.39552,1.39511,1.39531,42300000.0
2005-11-18 04:59:00,1.39495,1.39515,1.39495,1.39499,113300000.0
2005-11-18 05:00:00,1.39527,1.39534,1.39514,1.39516,32800000.0
2005-11-18 05:01:00,1.39511,1.39535,1.39501,1.3952,26600000.0
2005-11-18 05:02:00,1.39511,1.39519,1.39488,1.39505,37000000.0
2005-11-18 05:03:00,1.39485,1.39528,1.39484,1.39495,187500001.0
2005-11-18 05:04:00,1.39494,1.39497,1.39453,1.39461,218800001.0
2005-11-18 05:05:00,1.39453,1.39455,1.3943,1.39445,199800000.0
2005-11-18 05:06:00,1.39458,1.39473,1.39453,1.39473,180800000.0
2005-11-18 05:07:00,1.39449,1.39504,1.39449,1.39464,338600001.0
2005-11-18 05:08:00,1.39482,1.39499,1.39473,1.39479,327100002.0
2005-11-18 05:09:00,1.39469,1.39503,1.39462,1.39462,205200000.0
2005-11-18 05:10:00,1.39462,1.39475,1.39452,1.39462,247500001.0
2005-11-18 05:11:00,1.39457,1.39479,1.39456,1.39468,141000000.0
2005-11-18 05:12:00,1.39471,1.39476,1.39466,1.39466,92600000.0
2005-11-18 05:13:00,1.39473,1.39501,1.39472,1.39485,156800000.0
2005-11-18 05:14:00,1.3948,1.39482,1.39469,1.39471,205300000.0
2005-11-18 05:15:00,1.3948,1.39489,1.39469,1.39484,34800000.0
2005-11-18 05:16:00,1.39474,1.39486,1.39466,1.39476,161200000.0
2005-11-18 05:17:00,1.39486,1.39501,1.39471,1.39501,186900001.0
2005-11-18 05:18:00,1.39499,1.39499,1.39465,1.39479,265400002.0
2005-11-18 05:19:00,1.3946,1.39496,1.39455,1.39465,273400000.0
2005-11-18 05:20:00,1.39471,1.39486,1.39466,1.39476,235800000.0
2005-11-18 05:21:00,1.39468,1.39504,1.39466,1.39476,303800000.0
2005-11-18 05:22:00,1.3947,1.3947,1.39451,1.39451,227700002.0
2005-11-18 05:23:00,1.39442,1.39455,1.39442,1.3945,114200000.0
2005-11-18 05:24:00,1.39447,1.3945,1.39442,1.39445,169400000.0
2005-11-18 05:25:00,1.39474,1.39491,1.39454,1.39459,264400001.0
2005-11-18 05:26:00,1.39459,1.39462,1.39454,1.39459,91200000.0
2005-11-18 05:27:00,1.39471,1.39495,1.39435,1.39467,180900000.0
2005-11-18 05:28:00,1.39467,1.39477,1.39442,1.39467,248500000.0
2005-11-18 05:29:00,1.39447,1.3945,1.39422,1.39426,227400001.0
2005-11-18 05:30:00,1.39426,1.39447,1.39413,1.39419,202200001.0
2005-11-18 05:31:00,1.39431,1.39458,1.39421,1.39421,88800001.0
2005-11-18 05:32:00,1.39428,1.39441,1.39419,1.39428,175800001.0
2005-11-18 05:33:00,1.39412,1.39412,1.39319,1.39319,211400002.0
2005-11-18 05:34:00,1.39317,1.39341,1.39306,1.39306,239400001.0
2005-11-18 05:35:00,1.39338,1.39356,1.39333,1.39356,38000000.0
2005-11-18 05:36:00,1.39328,1.39347,1.39327,1.39332,239800001.0
2005-11-18 05:37:00,1.39325,1.39333,1.39306,1.39307,204200001.0
2005-11-18 05:38:00,1.39307,1.39332,1.39299,1.39329,145900000.0
2005-11-18 05:39:00,1.39354,1.39373,1.39352,1.39367,176200000.0
2005-11-18 05:40:00,1.39368,1.39395,1.39353,1.39364,222700001.0
2005-11-18 05:41:00,1.39345,1.39367,1.39331,1.39335,124200000.0
2005-11-18 05:42:00,1.39338,1.39339,1.39314,1.39329,190800000.0
2005-11-18 05:43:00,1.39345,1.39346,1.39322,1.39323,72200000.0
2005-11-18 05:44:00,1.39341,1.39381,1.39341,1.39364,114300000.0
2005-11-18 05:45:00,1.39375,1.39411,1.39372,1.39382,144900000.0
2005-11-18 05:46:00,1.39391,1.39414,1.39387,1.39411,175300000.0
2005-11-18 05:47:00,1.39405,1.39415,1.39389,1.39415,215400002.0
2005-11-18 05:48:00,1.39404,1.39441,1.39404,1.39415,244000000.0
2005-11-18 05:49:00,1.39408,1.39439,1.39395,1.39395,181300000.0
2005-11-18 05:50:00,1.39394,1.39438,1.39394,1.39402,254100001.0
2005-11-18 05:51:00,1.39412,1.39428,1.39405,1.39405,149600000.0
2005-11-18 05:52:00,1.39399,1.3943,1.39391,1.3943,160900000.0
2005-11-18 05:53:00,1.39418,1.39428,1.39403,1.39403,106400000.0
2005-11-18 05:54:00,1.39413,1.3943,1.39398,1.39423,178100000.0
2005-11-18 05:55:00,1.39413,1.39423,1.39398,1.39408,219500000.0
2005-11-18 05:56:00,1.3941,1.39422,1.39394,1.39396,124100000.0
2005-11-18 05:57:00,1.39395,1.39415,1.39395,1.39406,159200000.0
2005-11-18 05:58:00,1.39411,1.39417,1.39392,1.39393,223700001.0
2005-11-18 05:59:00,1.39406,1.39406,1.39378,1.39384,69000000.0
2005-11-18 06:00:00,1.3938,1.39389,1.39377,1.39385,218300000.0
2005-11-18 06:01:00,1.39395,1.39412,1.39393,1.39399,152200000.0
2005-11-18 06:02:00,1.39396,1.39415,1.39387,1.39391,253300001.0
2005-11-18 06:03:00,1.39398,1.39411,1.39388,1.39409,34800000.0
2005-11-18 06:04:00,1.39385,1.39385,1.39362,1.39362,115900000.0
2005-11-18 06:05:00,1.39354,1.39354,1.39268,1.39279,414200003.0
2005-11-18 06:06:00,1.3927,1.39302,1.3927,1.39291,76600000.0
2005-11-18 06:07:00,1.39288,1.39306,1.39282,1.39297,355900002.0
2005-11-18 06:08:00,1.39262,1.39298,1.39261,1.3929,597600001.0
2005-11-18 06:09:00,1.39294,1.3932,1.39278,1.39301,406300001.0
2005-11-18 06:10:00,1.39312,1.39323,1.39298,1.39298,277500000.0
2005-11-18 06:11:00,1.3931,1.39315,1.39293,1.39299,456900000.0
2005-11-18 06:12:00,1.39296,1.39319,1.39289,1.393,239300000.0
2005-11-18 06:13:00,1.3929,1.39312,1.39272,1.39272,347700000.0
2005-11-18 06:14:00,1.39306,1.39308,1.39273,1.39285,304200000.0
2005-11-18 06:15:00,1.39287,1.39296,1.39279,1.39296,162600000.0
2005-11-18 06:16:00,1.39287,1.39299,1.39279,1.39279,269800000.0
2005-11-18 06:17:00,1.39252,1.39273,1.39252,1.3926,128400000.0
2005-11-18 06:18:00,1.39265,1.39286,1.39263,1.39265,218700000.0
2005-11-18 06:19:00,1.39261,1.39283,1.39261,1.39276,172900000.0
2005-11-18 06:20:00,1.39273,1.39288,1.39263,1.39266,285600000.0
2005-11-18 06:21:00,1.39287,1.3929,1.39265,1.39287,237600001.0
2005-11-18 06:22:00,1.39287,1.39317,1.39285,1.3929,244100001.0
2005-11-18 06:23:00,1.39252,1.39275,1.39251,1.39275,336100002.0
2005-11-18 06:24:00,1.39291,1.39308,1.39279,1.39288,334200001.0
2005-11-18 06:25:00,1.39283,1.39298,1.39271,1.39287,227400000.0
2005-11-18 06:26:00,1.39285,1.39297,1.39277,1.39293,339600001.0
2005-11-18 06:27:00,1.39285,1.39289,1.39267,1.39271,358800002.0
2005-11-18 06:28:00,1.3926,1.39289,1.39253,1.39273,364400001.0
2005-11-18 06:29:00,1.39296,1.39316,1.39291,1.39295,79600000.0
2005-11-18 06:30:00,1.39294,1.39325,1.39294,1.39309,279500001.0
2005-11-18 06:31:00,1.39307,1.39319,1.39298,1.39314,166400002.0
2005-11-18 06:32:00,1.39321,1.39321,1.3929,1.39304,206000001.0
2005-11-18 06:33:00,1.39309,1.39318,1.39299,1.39303,261000000.0
2005-11-18 06:34:00,1.39291,1.39297,1.3927,1.39272,239400002.0
2005-11-18 06:35:00,1.3925,1.39275,1.39248,1.39252,138800000.0
2005-11-18 06:36:00,1.39234,1.39237,1.39225,1.39225,82600000.0
2005-11-18 06:37:00,1.3924,1.39258,1.39227,1.39258,230300000.0
2005-11-18 06:38:00,1.39267,1.3929,1.39258,1.39258,133700000.0
2005-11-18 06:39:00,1.39249,1.39255,1.39233,1.39255,36000000.0
2005-11-18 06:40:00,1.39259,1.39268,1.3925,1.39262,151400001.0
2005-11-18 06:41:00,1.39254,1.39266,1.39246,1.39253,185400000.0
2005-11-18 06:42:00,1.39248,1.39263,1.39236,1.39254,290500002.0
2005-11-18 06:43:00,1.39253,1.39255,1.39238,1.39238,132100000.0
2005-11-18 06:44:00,1.39243,1.39244,1.39226,1.39236,332100001.0
2005-11-18 06:45:00,1.39246,1.39258,1.39236,1.39258,249800000.0
2005-11-18 06:46:00,1.39258,1.39272,1.39255,1.39266,252500002.0
2005-11-18 06:47:00,1.39264,1.39264,1.39241,1.39251,268800001.0
2005-11-18 06:48:00,1.39232,1.39254,1.39229,1.3925,47100000.0
2005-11-18 06:49:00,1.39242,1.39283,1.3924,1.3926,250300000.0
2005-11-18 06:50:00,1.3927,1.39272,1.39247,1.39251,49200001.0
2005-11-18 06:51:00,1.39275,1.39275,1.39242,1.39268,32200000.0
2005-11-18 06:52:00,1.39242,1.39256,1.39232,1.3925,203400000.0
2005-11-18 06:53:00,1.39256,1.39276,1.39246,1.3925,258300002.0
2005-11-18 06:54:00,1.39255,1.39285,1.3925,1.39263,474900002.0
2005-11-18 06:55:00,1.39254,1.39271,1.39247,1.39256,348700000.0
2005-11-18 06:56:00,1.39271,1.39275,1.39259,1.39275,32200001.0
2005-11-18 06:57:00,1.39279,1.39279,1.39253,1.39253,71600000.0
2005-11-18 06:58:00,1.39247,1.39258,1.39236,1.39252,282000001.0
2005-11-18 06:59:00,1.39248,1.39269,1.39241,1.39251,316500000.0
2005-11-18 07:00:00,1.39263,1.39263,1.3925,1.3925,127900001.0
2005-11-18 07:01:00,1.39239,1.39274,1.39239,1.39268,350600001.0
2005-11-18 07:02:00,1.39267,1.39282,1.39257,1.39267,383400001.0
2005-11-18 07:03:00,1.3927,1.39277,1.39262,1.3927,157600000.0
2005-11-18 07:04:00,1.3927,1.3928,1.39262,1.3927,315000000.0
2005-11-18 07:05:00,1.3928,1.3928,1.39264,1.3927,132600000.0
2005-11-18 07:06:00,1.3929,1.39311,1.39285,1.39287,198400001.0
2005-11-18 07:07:00,1.39283,1.39283,1.39256,1.39278,177500000.0
2005-11-18 07:08:00,1.39285,1.39295,1.3927,1.3928,278400001.0
2005-11-18 07:09:00,1.39282,1.39285,1.3927,1.3927,237300002.0
2005-11-18 07:10:00,1.3928,1.3928,1.39255,1.39261,465300000.0
2005-11-18 07:11:00,1.39275,1.39281,1.39269,1.39273,381100002.0
2005-11-18 07:12:00,1.39269,1.39284,1.39264,1.39282,317400000.0
2005-11-18 07:13:00,1.39298,1.39327,1.39291,1.39292,274300000.0
2005-11-18 07:14:00,1.39285,1.39292,1.39269,1.39291,541900001.0
2005-11-18 07:15:00,1.39307,1.39307,1.39261,1.39271,255500001.0
2005-11-18 07:16:00,1.39249,1.39259,1.39244,1.39256,186300000.0
2005-11-18 07:17:00,1.39242,1.3926,1.39232,1.39232,299600000.0
2005-11-18 07:18:00,1.39234,1.39264,1.39229,1.39264,420500000.0
2005-11-18 07:19:00,1.39267,1.39285,1.39253,1.39276,343900001.0
2005-11-18 07:20:00,1.39276,1.39277,1.39248,1.39265,474600001.0
2005-11-18 07:21:00,1.39255,1.39278,1.39248,1.39253,230700001.0
2005-11-18 07:22:00,1.39254,1.3927,1.39232,1.39249,310800001.0
2005-11-18 07:23:00,1.39252,1.39267,1.39234,1.39251,450500003.0
2005-11-18 07:24:00,1.39248,1.39278,1.39248,1.39271,246100000.0
2005-11-18 07:25:00,1.39259,1.39265,1.3924,1.39259,328200000.0
2005-11-18 07:26:00,1.39256,1.39271,1.39246,1.39259,316300001.0
2005-11-18 07:27:00,1.39261,1.39261,1.39202,1.39233,191500000.0
2005-11-18 07:28:00,1.39231,1.39231,1.39209,1.39209,260800000.0
2005-11-18 07:29:00,1.39196,1.39204,1.39172,1.39173,235100000.0
2005-11-18 07:30:00,1.39165,1.39181,1.3916,1.3918,530700003.0
2005-11-18 07:31:00,1.39175,1.39196,1.39172,1.39191,262500000.0
2005-11-18 07:32:00,1.39165,1.39165,1.3904,1.39076,481100003.0
2005-11-18 07:33:00,1.3908,1.39117,1.3908,1.39116,387700002.0
2005-11-18 07:34:00,1.39101,1.39101,1.3908,1.3908,252700000.0
2005-11-18 07:35:00,1.39079,1.39102,1.39079,1.39089,248600000.0
2005-11-18 07:36:00,1.39097,1.39103,1.39066,1.39097,398500001.0
2005-11-18 07:37:00,1.39081,1.39095,1.39054,1.39059,205500000.0
2005-11-18 07:38:00,1.39059,1.39089,1.39059,1.39078,24600000.0
2005-11-18 07:39:00,1.3908,1.39095,1.39073,1.39088,384000001.0
2005-11-18 07:40:00,1.39095,1.39114,1.39081,1.39098,366400001.0
2005-11-18 07:41:00,1.39097,1.3912,1.39089,1.39099,630600003.0
2005-11-18 07:42:00,1.39092,1.39103,1.39076,1.39098,313200000.0
2005-11-18 07:43:00,1.39098,1.39113,1.39079,1.39093,202000000.0
2005-11-18 07:44:00,1.39096,1.39106,1.39081,1.39086,425800001.0
2005-11-18 07:45:00,1.39088,1.39093,1.39071,1.39074,350000001.0
2005-11-18 07:46:00,1.39077,1.39096,1.39072,1.39081,426200001.0
2005-11-18 07:47:00,1.39075,1.39125,1.39075,1.39106,743400002.0
2005-11-18 07:48:00,1.39107,1.39132,1.39101,1.39108,726500000.0
2005-11-18 07:49:00,1.39122,1.39155,1.39121,1.39139,625200000.0
2005-11-18 07:50:00,1.39139,1.3915,1.39124,1.39134,563800001.0
2005-11-18 07:51:00,1.39154,1.39174,1.3914,1.3916,678700001.0
2005-11-18 07:52:00,1.39146,1.39161,1.39137,1.39154,456900001.0
2005-11-18 07:53:00,1.39151,1.39181,1.39138,1.39167,548900002.0
2005-11-18 07:54:00,1.39152,1.39176,1.39139,1.39141,319300000.0
2005-11-18 07:55:00,1.39145,1.39165,1.39137,1.39146,349300000.0
2005-11-18 07:56:00,1.39144,1.39165,1.39134,1.39144,698400002.0
2005-11-18 07:57:00,1.39139,1.39159,1.39127,1.39137,573700002.0
2005-11-18 07:58:00,1.39143,1.39158,1.39134,1.39143,736900003.0
2005-11-18 07:59:00,1.39154,1.3918,1.39144,1.3916,455400001.0
2005-11-18 08:00:00,1.39165,1.39169,1.39143,1.39164,431800002.0
2005-11-18 08:01:00,1.39144,1.39184,1.39144,1.39154,454000002.0
2005-11-18 08:02:00,1.39149,1.39162,1.39141,1.39147,223500000.0
2005-11-18 08:03:00,1.39129,1.39136,1.39108,1.39117,427900001.0
2005-11-18 08:04:00,1.39123,1.3914,1.3912,1.3913,385300001.0
2005-11-18 08:05:00,1.39143,1.3915,1.39115,1.3913,311600001.0
2005-11-18 08:06:00,1.39161,1.3918,1.39144,1.39164,670500005.0
2005-11-18 08:07:00,1.39145,1.3916,1.3913,1.39144,543400002.0
2005-11-18 08:08:00,1.39148,1.3916,1.3914,1.39153,373700002.0
2005-11-18 08:09:00,1.39153,1.39167,1.39133,1.39143,520600003.0
2005-11-18 08:10:00,1.39145,1.39166,1.39127,1.39158,568800004.0
2005-11-18 08:11:00,1.39128,1.39156,1.39119,1.39138,220000000.0
2005-11-18 08:12:00,1.39125,1.39144,1.39117,1.3914,399000000.0
2005-11-18 08:13:00,1.39142,1.39154,1.39132,1.39144,242800000.0
2005-11-18 08:14:00,1.39145,1.3918,1.39145,1.3918,125600002.0
2005-11-18 08:15:00,1.39182,1.392,1.39179,1.39188,266500001.0
2005-11-18 08:16:00,1.39186,1.39193,1.39176,1.39179,311300001.0
2005-11-18 08:17:00,1.3918,1.39204,1.39168,1.39168,257800001.0
2005-11-18 08:18:00,1.39164,1.39186,1.39162,1.39186,191600001.0
2005-11-18 08:19:00,1.39187,1.39201,1.39181,1.39191,301700001.0
2005-11-18 08:20:00,1.39192,1.39212,1.39186,1.39191,316100000.0
2005-11-18 08:21:00,1.39191,1.39223,1.39184,1.3919,497100001.0
2005-11-18 08:22:00,1.39186,1.39209,1.39186,1.39204,349900002.0
2005-11-18 08:23:00,1.39216,1.39229,1.39206,1.39208,241000001.0
2005-11-18 08:24:00,1.39218,1.39247,1.39213,1.39235,446000002.0
2005-11-18 08:25:00,1.39245,1.39245,1.3922,1.39229,543500002.0
2005-11-18 08:26:00,1.3922,1.39249,1.39218,1.39233,337400000.0
2005-11-18 08:27:00,1.39236,1.39244,1.39217,1.39223,399600001.0
2005-11-18 08:28:00,1.3917,1.392,1.39167,1.39198,588100002.0
2005-11-18 08:29:00,1.39194,1.39217,1.39188,1.39188,390700001.0
2005-11-18 08:30:00,1.3918,1.39197,1.39169,1.39171,422800002.0
2005-11-18 08:31:00,1.39169,1.39181,1.39141,1.39173,275200000.0
2005-11-18 08:32:00,1.3918,1.39194,1.39171,1.39178,311400000.0
2005-11-18 08:33:00,1.39168,1.39185,1.39167,1.39183,183200000.0
2005-11-18 08:34:00,1.39205,1.3922,1.39186,1.39187,640900002.0
2005-11-18 08:35:00,1.39195,1.39223,1.39194,1.39208,518700001.0
2005-11-18 08:36:00,1.39207,1.39237,1.39202,1.39217,414700001.0
2005-11-18 08:37:00,1.39197,1.39219,1.39182,1.39216,353700001.0
2005-11-18 08:38:00,1.39212,1.39213,1.39187,1.39197,344200000.0
2005-11-18 08:39:00,1.39192,1.39202,1.39175,1.39185,562400001.0
2005-11-18 08:40:00,1.39198,1.39238,1.39197,1.39207,341100000.0
2005-11-18 08:41:00,1.39221,1.39221,1.39175,1.39221,501500002.0
2005-11-18 08:42:00,1.39232,1.39256,1.39193,1.39193,411000000.0
2005-11-18 08:43:00,1.39184,1.39202,1.39171,1.39178,276600000.0
2005-11-18 08:44:00,1.39188,1.39217,1.39181,1.39216,469700000.0
2005-11-18 08:45:00,1.39233,1.3926,1.39217,1.39225,599800003.0
2005-11-18 08:46:00,1.39244,1.39269,1.39229,1.39255,746800004.0
2005-11-18 08:47:00,1.39264,1.39271,1.39248,1.39263,553000001.0
2005-11-18 08:48:00,1.39254,1.39279,1.39244,1.39261,433300003.0
2005-11-18 08:49:00,1.39239,1.39249,1.39204,1.39204,488900000.0
2005-11-18 08:50:00,1.39252,1.3928,1.39246,1.39265,525500003.0
2005-11-18 08:51:00,1.39255,1.39272,1.3923,1.39241,509000002.0
2005-11-18 08:52:00,1.39243,1.39275,1.3924,1.39254,616400001.0
2005-11-18 08:53:00,1.39274,1.39282,1.39239,1.39263,448200000.0
2005-11-18 08:54:00,1.39252,1.39275,1.39244,1.39256,605800001.0
2005-11-18 08:55:00,1.39263,1.39275,1.39244,1.39272,606800001.0
2005-11-18 08:56:00,1.39256,1.39273,1.39238,1.39248,553000001.0
2005-11-18 08:57:00,1.39246,1.39278,1.39239,1.39255,503700000.0
2005-11-18 08:58:00,1.3926,1.39278,1.3925,1.39262,406700000.0
2005-11-18 08:59:00,1.3927,1.39283,1.39251,1.39251,345600002.0
2005-11-18 09:00:00,1.39246,1.39247,1.39215,1.39215,427200000.0
2005-11-18 09:01:00,1.39201,1.39217,1.39183,1.392,390500004.0
2005-11-18 09:02:00,1.39192,1.3921,1.39178,1.39191,657600000.0
2005-11-18 09:03:00,1.39168,1.39207,1.39168,1.39195,606300001.0
2005-11-18 09:04:00,1.39228,1.39253,1.39193,1.39204,667400001.0
2005-11-18 09:05:00,1.39204,1.3922,1.39187,1.39205,591100001.0
2005-11-18 09:06:00,1.39196,1.3922,1.3918,1.39212,586200001.0
2005-11-18 09:07:00,1.39197,1.39205,1.39182,1.39196,342000001.0
2005-11-18 09:08:00,1.39201,1.39223,1.39201,1.39223,206500000.0
2005-11-18 09:09:00,1.39222,1.39236,1.39212,1.39229,349400000.0
2005-11-18 09:10:00,1.39241,1.39273,1.39235,1.39248,360700000.0
2005-11-18 09:11:00,1.39269,1.39303,1.39264,1.39282,621400002.0
2005-11-18 09:12:00,1.39287,1.39304,1.39268,1.39271,475500000.0
2005-11-18 09:13:00,1.3927,1.39291,1.3925,1.39251,447700001.0
2005-11-18 09:14:00,1.39263,1.39291,1.39263,1.3928,302700001.0
2005-11-18 09:15:00,1.39264,1.39264,1.39235,1.39242,414300000.0
2005-11-18 09:16:00,1.39227,1.39252,1.39227,1.39252,549800001.0
2005-11-18 09:17:00,1.39251,1.39268,1.39245,1.39263,510000001.0
2005-11-18 09:18:00,1.39289,1.39324,1.39288,1.39305,190900001.0
2005-11-18 09:19:00,1.39302,1.39332,1.39285,1.39291,485000001.0
2005-11-18 09:20:00,1.39283,1.3931,1.39283,1.39286,255000001.0
2005-11-18 09:21:00,1.39281,1.39281,1.39227,1.39227,326000000.0
2005-11-18 09:22:00,1.39226,1.39237,1.39211,1.39215,327300002.0
2005-11-18 09:23:00,1.39206,1.39206,1.3918,1.39192,365700002.0
2005-11-18 09:24:00,1.39203,1.39227,1.39194,1.39195,349400002.0
2005-11-18 09:25:00,1.39186,1.3919,1.39158,1.39173,423600000.0
2005-11-18 09:26:00,1.39157,1.39178,1.39153,1.39161,567600000.0
2005-11-18 09:27:00,1.39159,1.39177,1.39157,1.39165,434900001.0
2005-11-18 09:28:00,1.39171,1.39193,1.3916,1.39182,542900002.0
2005-11-18 09:29:00,1.39181,1.39188,1.3916,1.39181,522800002.0
2005-11-18 09:30:00,1.39192,1.39221,1.39181,1.39191,655600000.0
2005-11-18 09:31:00,1.39184,1.39217,1.39184,1.39189,412700000.0
2005-11-18 09:32:00,1.39187,1.39201,1.39174,1.39189,369600000.0
2005-11-18 09:33:00,1.39179,1.39179,1.39157,1.3916,302700001.0
2005-11-18 09:34:00,1.39178,1.39187,1.39171,1.39178,425500001.0
2005-11-18 09:35:00,1.39213,1.39242,1.39213,1.3922,285700003.0
2005-11-18 09:36:00,1.39212,1.3922,1.3919,1.392,356800000.0
2005-11-18 09:37:00,1.39195,1.39204,1.39177,1.39197,391300001.0
2005-11-18 09:38:00,1.39189,1.39221,1.39186,1.39193,423100001.0
2005-11-18 09:39:00,1.39221,1.39227,1.39203,1.39204,379800002.0
2005-11-18 09:40:00,1.39193,1.39205,1.39168,1.39168,395300000.0
2005-11-18 09:41:00,1.39171,1.39171,1.39149,1.39157,448100002.0
2005-11-18 09:42:00,1.39171,1.392,1.39167,1.39181,449300000.0
2005-11-18 09:43:00,1.39194,1.39194,1.39175,1.39182,268900003.0
2005-11-18 09:44:00,1.39166,1.39194,1.39161,1.39162,455100000.0
2005-11-18 09:45:00,1.39182,1.39186,1.39159,1.39181,535100001.0
2005-11-18 09:46:00,1.39182,1.39185,1.39165,1.39166,342200001.0
2005-11-18 09:47:00,1.3916,1.3917,1.39151,1.3916,452700003.0
2005-11-18 09:48:00,1.39154,1.39167,1.39133,1.3914,354500000.0
2005-11-18 09:49:00,1.39139,1.39165,1.39124,1.39153,523200002.0
2005-11-18 09:50:00,1.39143,1.3916,1.39137,1.39153,475000000.0
2005-11-18 09:51:00,1.39143,1.39162,1.39132,1.39141,446900000.0
2005-11-18 09:52:00,1.39148,1.39183,1.39136,1.39145,519700001.0
2005-11-18 09:53:00,1.39132,1.3917,1.39127,1.3915,310800000.0
2005-11-18 09:54:00,1.39141,1.39182,1.39139,1.39172,518400001.0
2005-11-18 09:55:00,1.39172,1.39187,1.39156,1.39182,588500001.0
2005-11-18 09:56:00,1.39176,1.39189,1.39166,1.39179,403400002.0
2005-11-18 09:57:00,1.39183,1.39191,1.39168,1.39173,570800001.0
2005-11-18 09:58:00,1.39184,1.39195,1.3916,1.39171,709300001.0
2005-11-18 09:59:00,1.39186,1.39212,1.39174,1.39204,703300005.0
2005-11-18 10:00:00,1.39185,1.39189,1.39161,1.39161,252700001.0
2005-11-18 10:01:00,1.39161,1.39167,1.39125,1.39149,662400002.0
2005-11-18 10:02:00,1.39149,1.39167,1.39127,1.39149,690100002.0
2005-11-18 10:03:00,1.39135,1.39159,1.39122,1.39136,424100001.0
2005-11-18 10:04:00,1.39129,1.39143,1.39108,1.39133,476800003.0
2005-11-18 10:05:00,1.391,1.39118,1.39079,1.39118,403000000.0
2005-11-18 10:06:00,1.3913,1.39165,1.39125,1.39153,506700000.0
2005-11-18 10:07:00,1.39134,1.39149,1.39103,1.39107,476800001.0
2005-11-18 10:08:00,1.39092,1.39128,1.39092,1.39098,481900001.0
2005-11-18 10:09:00,1.39121,1.39148,1.3911,1.3912,446900000.0
2005-11-18 10:10:00,1.39111,1.39161,1.39111,1.39154,360300001.0
2005-11-18 10:11:00,1.39164,1.39171,1.39154,1.39169,389300002.0
2005-11-18 10:12:00,1.39171,1.3918,1.39156,1.39163,425000000.0
2005-11-18 10:13:00,1.39156,1.39165,1.39143,1.39149,499700001.0
2005-11-18 10:14:00,1.39121,1.3913,1.39092,1.39092,523600001.0
2005-11-18 10:15:00,1.3911,1.39116,1.39094,1.39099,380700000.0
2005-11-18 10:16:00,1.39103,1.39129,1.39096,1.39104,412600002.0
2005-11-18 10:17:00,1.39096,1.39116,1.39079,1.39084,305300000.0
2005-11-18 10:18:00,1.39095,1.39108,1.3908,1.39086,412600000.0
2005-11-18 10:19:00,1.39092,1.391,1.39065,1.39084,405500000.0
2005-11-18 10:20:00,1.39081,1.39117,1.39081,1.391,525900000.0
2005-11-18 10:21:00,1.39113,1.39134,1.39107,1.39121,413900000.0
2005-11-18 10:22:00,1.39119,1.39147,1.39119,1.39134,359600003.0
2005-11-18 10:23:00,1.39106,1.39131,1.39019,1.39027,508600001.0
2005-11-18 10:24:00,1.39017,1.39017,1.38982,1.39002,419500000.0
2005-11-18 10:25:00,1.39007,1.39007,1.38961,1.38977,368300001.0
2005-11-18 10:26:00,1.38971,1.38974,1.38921,1.38942,496700000.0
2005-11-18 10:27:00,1.38944,1.38949,1.3893,1.3894,477000003.0
2005-11-18 10:28:00,1.38944,1.38949,1.38916,1.38945,706500000.0
2005-11-18 10:29:00,1.38954,1.38983,1.38941,1.38965,473400002.0
2005-11-18 10:30:00,1.38982,1.38998,1.38942,1.38966,717500002.0
2005-11-18 10:31:00,1.38937,1.38987,1.38937,1.38951,497300001.0
2005-11-18 10:32:00,1.38947,1.38972,1.38905,1.38905,507900000.0
2005-11-18 10:33:00,1.38911,1.38932,1.3887,1.38929,439600001.0
2005-11-18 10:34:00,1.38948,1.38975,1.38948,1.38961,383200000.0
2005-11-18 10:35:00,1.38965,1.39004,1.3896,1.38988,521200001.0
2005-11-18 10:36:00,1.38995,1.39013,1.38965,1.38969,466400000.0
2005-11-18 10:37:00,1.38982,1.38987,1.38959,1.38979,505400001.0
2005-11-18 10:38:00,1.38958,1.38958,1.38867,1.38902,430300000.0
2005-11-18 10:39:00,1.38907,1.38918,1.38883,1.38918,446100000.0
2005-11-18 10:40:00,1.38909,1.3891,1.38864,1.38885,356500002.0
2005-11-18 10:41:00,1.38884,1.38884,1.38838,1.38847,674400004.0
2005-11-18 10:42:00,1.38857,1.38891,1.38849,1.38855,364900000.0
2005-11-18 10:43:00,1.38861,1.38861,1.38805,1.38817,456000000.0
2005-11-18 10:44:00,1.38815,1.3888,1.38812,1.38879,615100002.0
2005-11-18 10:45:00,1.38883,1.38883,1.38837,1.38856,519000000.0
2005-11-18 10:46:00,1.38868,1.38903,1.38851,1.38901,329900001.0
2005-11-18 10:47:00,1.38896,1.38896,1.38858,1.38872,381300000.0
2005-11-18 10:48:00,1.38852,1.38852,1.38804,1.38804,548600002.0
2005-11-18 10:49:00,1.38801,1.38823,1.38785,1.38818,405400000.0
2005-11-18 10:50:00,1.3881,1.38824,1.38766,1.38777,561700001.0
2005-11-18 10:51:00,1.3875,1.38778,1.38741,1.38768,424900000.0
2005-11-18 10:52:00,1.38772,1.3878,1.38746,1.38753,346200000.0
2005-11-18 10:53:00,1.38735,1.38748,1.38719,1.38719,394700000.0
2005-11-18 10:54:00,1.38724,1.3875,1.38719,1.38745,463400000.0
2005-11-18 10:55:00,1.38757,1.38773,1.38747,1.3876,473600001.0
2005-11-18 10:56:00,1.38771,1.38789,1.38757,1.38776,452500001.0
2005-11-18 10:57:00,1.38778,1.38783,1.38758,1.38773,356000001.0
2005-11-18 10:58:00,1.38789,1.38824,1.38776,1.38802,454600000.0
2005-11-18 10:59:00,1.38792,1.38866,1.38792,1.38829,812700000.0
2005-11-18 11:00:00,1.38848,1.38873,1.38842,1.38868,527100002.0
2005-11-18 11:01:00,1.3886,1.3892,1.3886,1.38865,527100000.0
2005-11-18 11:02:00,1.38862,1.38885,1.38852,1.38878,568000001.0
2005-11-18 11:03:00,1.38867,1.38867,1.38842,1.38843,257800000.0
2005-11-18 11:04:00,1.38831,1.38856,1.38813,1.38832,558300001.0
2005-11-18 11:05:00,1.38827,1.38838,1.38799,1.38807,431000000.0
2005-11-18 11:06:00,1.3883,1.38862,1.38824,1.38842,653900001.0
2005-11-18 11:07:00,1.38837,1.38849,1.38823,1.38823,269300000.0
2005-11-18 11:08:00,1.38826,1.38826,1.38798,1.38809,393700001.0
2005-11-18 11:09:00,1.38773,1.38781,1.38743,1.38743,408700000.0
2005-11-18 11:10:00,1.38746,1.38767,1.38741,1.38753,490100001.0
2005-11-18 11:11:00,1.38749,1.3877,1.38739,1.38744,558400003.0
2005-11-18 11:12:00,1.38728,1.38755,1.38727,1.38744,515100000.0
2005-11-18 11:13:00,1.3875,1.38769,1.38749,1.38752,388200001.0
2005-11-18 11:14:00,1.38746,1.38764,1.38739,1.38754,457900001.0
2005-11-18 11:15:00,1.38764,1.38776,1.3875,1.38755,505600001.0
2005-11-18 11:16:00,1.3876,1.38786,1.38749,1.38766,450800001.0
2005-11-18 11:17:00,1.38767,1.38775,1.38755,1.38767,439400002.0
2005-11-18 11:18:00,1.38769,1.38793,1.38747,1.38755,370600002.0
2005-11-18 11:19:00,1.38766,1.38794,1.38766,1.38784,400300001.0
2005-11-18 11:20:00,1.38785,1.38808,1.38773,1.38779,550600001.0
2005-11-18 11:21:00,1.38807,1.38822,1.38774,1.38789,566200001.0
2005-11-18 11:22:00,1.38756,1.38777,1.38741,1.38752,617400004.0
2005-11-18 11:23:00,1.38731,1.38731,1.38651,1.38654,492300000.0
2005-11-18 11:24:00,1.38665,1.38689,1.38665,1.38685,469500000.0
2005-11-18 11:25:00,1.38685,1.38685,1.38631,1.38653,438700001.0
2005-11-18 11:26:00,1.38656,1.38683,1.38646,1.38657,502900000.0
2005-11-18 11:27:00,1.38656,1.38677,1.38641,1.38657,556100000.0
2005-11-18 11:28:00,1.38671,1.38683,1.38646,1.38664,332600001.0
2005-11-18 11:29:00,1.38659,1.38696,1.38655,1.38696,436100001.0
2005-11-18 11:30:00,1.38706,1.38764,1.38706,1.38764,445700000.0
2005-11-18 11:31:00,1.3876,1.38774,1.38728,1.38752,632400003.0
2005-11-18 11:32:00,1.38767,1.38812,1.38748,1.38762,438100002.0
2005-11-18 11:33:00,1.38768,1.38769,1.38722,1.3873,501000002.0
2005-11-18 11:34:00,1.38723,1.38802,1.38723,1.38783,651800003.0
2005-11-18 11:35:00,1.38816,1.38853,1.38803,1.3883,533300002.0
2005-11-18 11:36:00,1.38799,1.38819,1.3878,1.38796,465600001.0
2005-11-18 11:37:00,1.38789,1.38822,1.38775,1.38791,486400001.0
2005-11-18 11:38:00,1.38805,1.38825,1.38792,1.38792,582000000.0
2005-11-18 11:39:00,1.38808,1.38815,1.38778,1.38792,692700001.0
2005-11-18 11:40:00,1.38778,1.38778,1.38737,1.38766,736500001.0
2005-11-18 11:41:00,1.38759,1.38767,1.38722,1.38744,861800007.0
2005-11-18 11:42:00,1.38742,1.38773,1.3873,1.38747,531000001.0
2005-11-18 11:43:00,1.38753,1.38785,1.38753,1.38767,551500001.0
2005-11-18 11:44:00,1.38799,1.38815,1.3877,1.38793,675600003.0
2005-11-18 11:45:00,1.38805,1.38833,1.38794,1.38825,643800006.0
2005-11-18 11:46:00,1.3883,1.38838,1.38808,1.38824,514800000.0
2005-11-18 11:47:00,1.38812,1.38832,1.38797,1.3881,479300001.0
2005-11-18 11:48:00,1.38792,1.38801,1.38748,1.38781,540800002.0
2005-11-18 11:49:00,1.38788,1.38788,1.38747,1.38764,457200002.0
2005-11-18 11:50:00,1.38763,1.38794,1.38759,1.38787,356500002.0
2005-11-18 11:51:00,1.38787,1.38798,1.38779,1.38783,179400000.0
2005-11-18 11:52:00,1.38791,1.38826,1.38791,1.38803,260600001.0
2005-11-18 11:53:00,1.38793,1.38814,1.3879,1.38805,207600001.0
2005-11-18 11:54:00,1.38816,1.38847,1.38812,1.38824,396000002.0
2005-11-18 11:55:00,1.38833,1.38833,1.38814,1.38827,460400001.0
2005-11-18 11:56:00,1.3883,1.38842,1.3881,1.3883,426100001.0
2005-11-18 11:57:00,1.38825,1.38836,1.38791,1.38811,529100002.0
2005-11-18 11:58:00,1.38814,1.38817,1.38782,1.38791,420400001.0
2005-11-18 11:59:00,1.38797,1.38818,1.38783,1.38791,435300001.0
2005-11-18 12:00:00,1.38815,1.38846,1.38802,1.38811,570200002.0
2005-11-18 12:01:00,1.38809,1.38817,1.38777,1.38781,414800000.0
2005-11-18 12:02:00,1.3878,1.38802,1.3878,1.38799,353500001.0
2005-11-18 12:03:00,1.38809,1.38822,1.38788,1.38812,337400001.0
2005-11-18 12:04:00,1.38791,1.3882,1.38791,1.38818,428500001.0
2005-11-18 12:05:00,1.38836,1.38869,1.38833,1.38853,381600002.0
2005-11-18 12:06:00,1.38836,1.38865,1.3883,1.38839,390500000.0
2005-11-18 12:07:00,1.3884,1.3884,1.38807,1.38821,361000002.0
2005-11-18 12:08:00,1.3881,1.38826,1.38788,1.38821,500300000.0
2005-11-18 12:09:00,1.38833,1.38848,1.3882,1.38842,416500002.0
2005-11-18 12:10:00,1.38858,1.38887,1.38845,1.38887,359600002.0
2005-11-18 12:11:00,1.38878,1.38879,1.38848,1.38873,278200002.0
2005-11-18 12:12:00,1.3888,1.38894,1.38858,1.38866,232100000.0
2005-11-18 12:13:00,1.38857,1.38872,1.38834,1.38837,604200001.0
2005-11-18 12:14:00,1.38834,1.3886,1.38821,1.3883,675700002.0
2005-11-18 12:15:00,1.38816,1.38841,1.38809,1.38834,354000003.0
2005-11-18 12:16:00,1.38825,1.38837,1.3881,1.38832,386400004.0
2005-11-18 12:17:00,1.38831,1.38846,1.38826,1.38827,212100001.0
2005-11-18 12:18:00,1.38839,1.38869,1.38833,1.38869,308300000.0
2005-11-18 12:19:00,1.38858,1.38858,1.3882,1.38836,472900001.0
2005-11-18 12:20:00,1.3884,1.38877,1.3884,1.38868,441800000.0
2005-11-18 12:21:00,1.38864,1.38864,1.38834,1.3884,382900000.0
2005-11-18 12:22:00,1.38844,1.38888,1.38844,1.38861,282100000.0
2005-11-18 12:23:00,1.38867,1.38892,1.38863,1.38879,361900000.0
2005-11-18 12:24:00,1.38866,1.38908,1.38859,1.38879,689600002.0
2005-11-18 12:25:00,1.38898,1.38914,1.38878,1.38894,426400001.0
2005-11-18 12:26:00,1.38899,1.38915,1.38885,1.38904,491800000.0
2005-11-18 12:27:00,1.38907,1.38934,1.38907,1.38916,484000000.0
2005-11-18 12:28:00,1.38915,1.3893,1.38896,1.38913,539400002.0
2005-11-18 12:29:00,1.38904,1.38931,1.38901,1.38915,732200002.0
2005-11-18 12:30:00,1.38905,1.38913,1.38889,1.38894,581500001.0
2005-11-18 12:31:00,1.38891,1.38907,1.38863,1.38869,645000002.0
2005-11-18 12:32:00,1.38855,1.38888,1.38853,1.38872,631700000.0
2005-11-18 12:33:00,1.38867,1.38874,1.38847,1.38864,39600000.0
2005-11-18 12:34:00,1.38857,1.3889,1.38847,1.38863,515200000.0
2005-11-18 12:35:00,1.38862,1.38862,1.38818,1.38827,591200000.0
2005-11-18 12:36:00,1.38815,1.38825,1.38799,1.38799,465200002.0
2005-11-18 12:37:00,1.38804,1.38824,1.38795,1.38811,534000003.0
2005-11-18 12:38:00,1.38814,1.38836,1.38802,1.38817,666400001.0
2005-11-18 12:39:00,1.38817,1.38837,1.38811,1.38833,455200003.0
2005-11-18 12:40:00,1.38832,1.3888,1.38832,1.38868,512200000.0
2005-11-18 12:41:00,1.38881,1.38906,1.38874,1.38897,223100001.0
2005-11-18 12:42:00,1.38917,1.38942,1.38907,1.3893,359400000.0
2005-11-18 12:43:00,1.38924,1.38939,1.38913,1.38916,547000001.0
2005-11-18 12:44:00,1.3892,1.38931,1.38903,1.38924,453200001.0
2005-11-18 12:45:00,1.38935,1.38938,1.38905,1.38935,528900001.0
2005-11-18 12:46:00,1.38929,1.38936,1.38904,1.38914,447000002.0
2005-11-18 12:47:00,1.38901,1.38916,1.38891,1.38903,396000001.0
2005-11-18 12:48:00,1.38901,1.38914,1.38891,1.38901,472900000.0
2005-11-18 12:49:00,1.38907,1.38919,1.38893,1.389,517700001.0
2005-11-18 12:50:00,1.38901,1.38911,1.38881,1.38883,521900003.0
2005-11-18 12:51:00,1.3888,1.38913,1.3888,1.38904,415700001.0
2005-11-18 12:52:00,1.38881,1.38894,1.38859,1.38881,324000001.0
2005-11-18 12:53:00,1.38887,1.38896,1.38875,1.38883,277100000.0
2005-11-18 12:54:00,1.38876,1.38883,1.38856,1.38856,443400001.0
2005-11-18 12:55:00,1.3886,1.38876,1.38846,1.38855,414500001.0
2005-11-18 12:56:00,1.38862,1.38877,1.3885,1.38866,409900001.0
2005-11-18 12:57:00,1.38892,1.38909,1.38875,1.38892,485400000.0
2005-11-18 12:58:00,1.38891,1.38902,1.38882,1.38897,371000000.0
2005-11-18 12:59:00,1.38895,1.38908,1.38877,1.38887,689800000.0
2005-11-18 13:00:00,1.38891,1.3892,1.38889,1.3892,216900001.0
2005-11-18 13:01:00,1.38925,1.38932,1.38895,1.38899,296000000.0
2005-11-18 13:02:00,1.38886,1.38916,1.38881,1.38889,352800001.0
2005-11-18 13:03:00,1.38891,1.38941,1.38891,1.38935,504000000.0
2005-11-18 13:04:00,1.38927,1.38934,1.38917,1.38934,238100002.0
2005-11-18 13:05:00,1.38927,1.38927,1.38901,1.38901,137700000.0
2005-11-18 13:06:00,1.38904,1.38921,1.38887,1.38893,385300001.0
2005-11-18 13:07:00,1.38898,1.38945,1.38898,1.38935,342000000.0
2005-11-18 13:08:00,1.38949,1.38952,1.38933,1.38945,252100002.0
2005-11-18 13:09:00,1.38972,1.38999,1.38947,1.38958,307000001.0
2005-11-18 13:10:00,1.38951,1.38951,1.3893,1.38949,131800000.0
2005-11-18 13:11:00,1.38973,1.38999,1.38966,1.38968,450900002.0
2005-11-18 13:12:00,1.38973,1.38976,1.38963,1.38973,251400000.0
2005-11-18 13:13:00,1.38973,1.38976,1.38963,1.38973,308600000.0
2005-11-18 13:14:00,1.38952,1.38963,1.38944,1.38949,364100000.0
2005-11-18 13:15:00,1.38929,1.3894,1.38882,1.38906,409600001.0
2005-11-18 13:16:00,1.38923,1.38934,1.38891,1.38922,146600001.0
2005-11-18 13:17:00,1.3893,1.38944,1.38921,1.38928,140100001.0
2005-11-18 13:18:00,1.38921,1.38953,1.38916,1.38924,256800000.0
2005-11-18 13:19:00,1.38898,1.38911,1.38881,1.3891,306300001.0
2005-11-18 13:20:00,1.38909,1.38922,1.38899,1.38914,204900000.0
2005-11-18 13:21:00,1.38914,1.38921,1.38907,1.38919,226000000.0
2005-11-18 13:22:00,1.38919,1.38921,1.38901,1.38921,305300000.0
2005-11-18 13:23:00,1.38923,1.38939,1.38923,1.38932,265400000.0
2005-11-18 13:24:00,1.38935,1.38941,1.38909,1.38921,282000001.0
2005-11-18 13:25:00,1.38909,1.3891,1.38891,1.38894,162100001.0
2005-11-18 13:26:00,1.38893,1.38918,1.38893,1.38905,195300000.0
2005-11-18 13:27:00,1.38894,1.38905,1.38884,1.38892,339700002.0
2005-11-18 13:28:00,1.38884,1.38901,1.38879,1.38887,458000000.0
2005-11-18 13:29:00,1.3888,1.38908,1.38871,1.38898,666300001.0
2005-11-18 13:30:00,1.38906,1.38914,1.38886,1.38899,497800000.0
2005-11-18 13:31:00,1.38899,1.38915,1.38882,1.38897,549100002.0
2005-11-18 13:32:00,1.38892,1.38912,1.38892,1.389,172900000.0
2005-11-18 13:33:00,1.38885,1.38891,1.38863,1.38864,377600000.0
2005-11-18 13:34:00,1.38868,1.38879,1.3885,1.38865,329500000.0
2005-11-18 13:35:00,1.38875,1.38885,1.38853,1.38864,352200001.0
2005-11-18 13:36:00,1.38863,1.38868,1.38843,1.38858,493700000.0
2005-11-18 13:37:00,1.38854,1.38871,1.38847,1.38859,460000000.0
2005-11-18 13:38:00,1.38853,1.38861,1.38834,1.3884,387300001.0
2005-11-18 13:39:00,1.38842,1.38854,1.38821,1.38821,248900000.0
2005-11-18 13:40:00,1.38797,1.38835,1.38796,1.3881,386900000.0
2005-11-18 13:41:00,1.38823,1.38836,1.38812,1.38814,244600001.0
2005-11-18 13:42:00,1.38834,1.3884,1.38825,1.38833,193700001.0
2005-11-18 13:43:00,1.38844,1.38851,1.38842,1.38851,122500001.0
2005-11-18 13:44:00,1.38843,1.38858,1.3883,1.38846,267300000.0
2005-11-18 13:45:00,1.38837,1.38845,1.38814,1.38819,449200001.0
2005-11-18 13:46:00,1.38828,1.38834,1.38807,1.3881,501600002.0
2005-11-18 13:47:00,1.38802,1.38815,1.38781,1.38798,463000001.0
2005-11-18 13:48:00,1.38799,1.38813,1.38796,1.38808,196100001.0
2005-11-18 13:49:00,1.38819,1.38839,1.38818,1.38834,183200002.0
2005-11-18 13:50:00,1.38835,1.38835,1.38818,1.3883,268800000.0
2005-11-18 13:51:00,1.38815,1.38815,1.38795,1.3881,238600000.0
2005-11-18 13:52:00,1.38798,1.38828,1.38791,1.38828,401200000.0
2005-11-18 13:53:00,1.38814,1.38834,1.38806,1.38814,521700001.0
2005-11-18 13:54:00,1.38803,1.38842,1.38791,1.3881,397500001.0
2005-11-18 13:55:00,1.38781,1.38781,1.38735,1.38735,336000000.0
2005-11-18 13:56:00,1.3873,1.38744,1.38701,1.38739,375300000.0
2005-11-18 13:57:00,1.38749,1.38776,1.38743,1.38773,372400001.0
2005-11-18 13:58:00,1.38764,1.3877,1.38747,1.38753,213600000.0
2005-11-18 13:59:00,1.38744,1.38765,1.38739,1.3876,434700004.0
2005-11-18 14:00:00,1.38759,1.38799,1.38759,1.38788,280600000.0
2005-11-18 14:01:00,1.38782,1.38782,1.38754,1.38772,434900001.0
2005-11-18 14:02:00,1.38777,1.38792,1.38766,1.38778,340400001.0
2005-11-18 14:03:00,1.38773,1.38785,1.3874,1.38745,362400000.0
2005-11-18 14:04:00,1.38741,1.38768,1.38738,1.3875,437800001.0
2005-11-18 14:05:00,1.38765,1.38785,1.38748,1.38772,375300001.0
2005-11-18 14:06:00,1.38773,1.38792,1.38758,1.38773,348600002.0
2005-11-18 14:07:00,1.38787,1.38812,1.38776,1.38785,342700001.0
2005-11-18 14:08:00,1.38772,1.38804,1.38762,1.38767,392100001.0
2005-11-18 14:09:00,1.3876,1.38773,1.38716,1.38716,158500000.0
2005-11-18 14:10:00,1.38726,1.38761,1.38726,1.38734,266700000.0
2005-11-18 14:11:00,1.38734,1.38746,1.38721,1.38746,116000001.0
2005-11-18 14:12:00,1.38758,1.38764,1.38742,1.38749,223600000.0
2005-11-18 14:13:00,1.38723,1.38745,1.38719,1.3873,180700000.0
2005-11-18 14:14:00,1.38725,1.38757,1.38725,1.38732,208100000.0
2005-11-18 14:15:00,1.38729,1.38749,1.38713,1.38746,358000001.0
2005-11-18 14:16:00,1.38748,1.38763,1.38734,1.38742,167800000.0
2005-11-18 14:17:00,1.3875,1.38761,1.38717,1.38742,636300001.0
2005-11-18 14:18:00,1.38752,1.38772,1.38744,1.38763,315500002.0
2005-11-18 14:19:00,1.38759,1.38767,1.38731,1.38739,441400000.0
2005-11-18 14:20:00,1.38741,1.38764,1.38733,1.38764,206600000.0
2005-11-18 14:21:00,1.38776,1.38776,1.38741,1.38741,377700000.0
2005-11-18 14:22:00,1.38755,1.3877,1.38745,1.38766,662600000.0
2005-11-18 14:23:00,1.38792,1.38803,1.38768,1.38779,145900000.0
2005-11-18 14:24:00,1.38768,1.38802,1.38762,1.38775,443900000.0
2005-11-18 14:25:00,1.38782,1.38803,1.38774,1.38782,569700000.0
2005-11-18 14:26:00,1.38773,1.38787,1.38769,1.38785,672200003.0
2005-11-18 14:27:00,1.38787,1.38787,1.38755,1.38767,399700000.0
2005-11-18 14:28:00,1.38745,1.38745,1.38686,1.38715,43400000.0
2005-11-18 14:29:00,1.387,1.38715,1.38687,1.38705,34000000.0
2005-11-18 14:30:00,1.38707,1.38708,1.38648,1.38696,49500000.0
2005-11-18 14:31:00,1.38676,1.38684,1.38665,1.38666,40000000.0
2005-11-18 14:32:00,1.38655,1.38673,1.38651,1.3867,37600000.0
2005-11-18 14:33:00,1.38639,1.3866,1.3862,1.38645,27800000.0
2005-11-18 14:34:00,1.387,1.38761,1.387,1.38761,21800000.0
2005-11-18 14:35:00,1.3877,1.38779,1.38744,1.38774,31400000.0
2005-11-18 14:36:00,1.38789,1.38801,1.38744,1.38744,42400000.0
2005-11-18 14:37:00,1.38797,1.38804,1.38776,1.38784,47200000.0
2005-11-18 14:38:00,1.38781,1.38786,1.38754,1.38767,48100000.0
2005-11-18 14:39:00,1.38739,1.38761,1.38708,1.38744,32800000.0
2005-11-18 14:40:00,1.38743,1.38762,1.38739,1.3875,20800000.0
2005-11-18 14:41:00,1.38729,1.38742,1.38718,1.38742,48800000.0
2005-11-18 14:42:00,1.38734,1.38752,1.38698,1.38698,47900000.0
2005-11-18 14:43:00,1.38772,1.38821,1.38772,1.38793,58900000.0
2005-11-18 14:44:00,1.38781,1.38789,1.38759,1.38759,51000000.0
2005-11-18 14:45:00,1.38758,1.38785,1.3875,1.38774,42400000.0
2005-11-18 14:46:00,1.38804,1.38824,1.38796,1.38812,37000000.0
2005-11-18 14:47:00,1.38811,1.38829,1.38784,1.38829,32900000.0
2005-11-18 14:48:00,1.38839,1.3888,1.38835,1.3888,28400000.0
2005-11-18 14:49:00,1.38866,1.38866,1.38821,1.38821,44600000.0
2005-11-18 14:50:00,1.38794,1.38832,1.38794,1.38832,31700000.0
2005-11-18 14:51:00,1.38833,1.38833,1.3881,1.38813,37600000.0
2005-11-18 14:52:00,1.3879,1.38817,1.3879,1.38817,39800000.0
2005-11-18 14:53:00,1.38808,1.38856,1.38773,1.38834,37400000.0
2005-11-18 14:54:00,1.38877,1.38892,1.38842,1.38842,33200000.0
2005-11-18 14:55:00,1.38863,1.38867,1.38831,1.38835,35100000.0
2005-11-18 14:56:00,1.38847,1.38858,1.38828,1.38853,34800000.0
2005-11-18 14:57:00,1.38861,1.38865,1.38847,1.38852,41100000.0
2005-11-18 14:58:00,1.38837,1.38878,1.38837,1.38856,37600000.0
2005-11-18 14:59:00,1.38863,1.38878,1.38845,1.38845,45200000.0
2005-11-18 15:00:00,1.38852,1.38874,1.38844,1.38844,46800000.0
2005-11-18 15:01:00,1.38884,1.38902,1.38855,1.38879,33900000.0
2005-11-18 15:02:00,1.38886,1.38893,1.38874,1.38889,31200000.0
2005-11-18 15:03:00,1.38878,1.38878,1.3882,1.38844,48200000.0
2005-11-18 15:04:00,1.38864,1.38886,1.3886,1.38886,54600000.0
2005-11-18 15:05:00,1.38873,1.38886,1.38864,1.38883,22800000.0
2005-11-18 15:06:00,1.38902,1.38931,1.38867,1.38868,49700000.0
2005-11-18 15:07:00,1.3888,1.38921,1.38854,1.38921,37200000.0
2005-11-18 15:08:00,1.38906,1.38914,1.38882,1.38908,49200000.0
2005-11-18 15:09:00,1.38903,1.38909,1.38881,1.38909,51700000.0
2005-11-18 15:10:00,1.38913,1.38944,1.38913,1.38924,38300000.0
2005-11-18 15:11:00,1.38927,1.3894,1.38924,1.38929,43200000.0
2005-11-18 15:12:00,1.38911,1.38925,1.38898,1.38898,39800000.0
2005-11-18 15:13:00,1.38908,1.38908,1.38851,1.38858,46100000.0
2005-11-18 15:14:00,1.3883,1.38853,1.3883,1.38838,36600000.0
2005-11-18 15:15:00,1.38853,1.38887,1.38836,1.38887,39800000.0
2005-11-18 15:16:00,1.38883,1.38885,1.38842,1.38845,19600000.0
2005-11-18 15:17:00,1.38856,1.38867,1.38841,1.38855,35600000.0
2005-11-18 15:18:00,1.38836,1.38842,1.38763,1.38787,56400001.0
2005-11-18 15:19:00,1.38781,1.38798,1.38778,1.38778,31700000.0
2005-11-18 15:20:00,1.3879,1.38827,1.3879,1.38816,27200000.0
2005-11-18 15:21:00,1.38817,1.38818,1.38798,1.38808,44400000.0
2005-11-18 15:22:00,1.3879,1.38798,1.38768,1.38788,33400000.0
2005-11-18 15:23:00,1.38798,1.38812,1.38785,1.3879,18200000.0
2005-11-18 15:24:00,1.38796,1.38799,1.38779,1.38799,23400000.0
2005-11-18 15:25:00,1.3881,1.3883,1.38806,1.38808,42400001.0
2005-11-18 15:26:00,1.3883,1.38851,1.3883,1.38848,52500000.0
2005-11-18 15:27:00,1.38841,1.38849,1.38826,1.38845,44600000.0
2005-11-18 15:28:00,1.38835,1.38845,1.38833,1.38843,36300000.0
2005-11-18 15:29:00,1.38848,1.38853,1.38833,1.38833,34000000.0
2005-11-18 15:30:00,1.38843,1.38848,1.38816,1.38848,40200000.0
2005-11-18 15:31:00,1.38827,1.3884,1.38796,1.38805,29700000.0
2005-11-18 15:32:00,1.38787,1.38793,1.38752,1.38755,55600000.0
2005-11-18 15:33:00,1.38752,1.38757,1.38715,1.38752,43300000.0
2005-11-18 15:34:00,1.38747,1.38768,1.38746,1.38747,38800000.0
2005-11-18 15:35:00,1.38764,1.38793,1.38748,1.38748,39600000.0
2005-11-18 15:36:00,1.38794,1.38806,1.38763,1.38763,42200000.0
2005-11-18 15:37:00,1.38762,1.38773,1.38738,1.38764,58200001.0
2005-11-18 15:38:00,1.38762,1.3878,1.38749,1.38757,33000000.0
2005-11-18 15:39:00,1.38748,1.38748,1.38688,1.38688,39600000.0
2005-11-18 15:40:00,1.38725,1.38735,1.38698,1.38698,37400000.0
2005-11-18 15:41:00,1.38708,1.38741,1.38702,1.38733,35400000.0
2005-11-18 15:42:00,1.38721,1.38721,1.38694,1.38712,42400000.0
2005-11-18 15:43:00,1.38717,1.38744,1.38706,1.38722,58800000.0
2005-11-18 15:44:00,1.38717,1.38753,1.38702,1.38753,31600000.0
2005-11-18 15:45:00,1.38749,1.38776,1.38744,1.3875,33600000.0
2005-11-18 15:46:00,1.38756,1.3876,1.38736,1.38742,33400000.0
2005-11-18 15:47:00,1.38729,1.38749,1.38713,1.38744,68300000.0
2005-11-18 15:48:00,1.38729,1.38867,1.38725,1.3886,24600000.0
2005-11-18 15:49:00,1.38873,1.38903,1.38854,1.38893,58200001.0
2005-11-18 15:50:00,1.38881,1.39088,1.38881,1.39088,38600000.0
2005-11-18 15:51:00,1.39145,1.39188,1.39113,1.39118,44800000.0
2005-11-18 15:52:00,1.39125,1.39125,1.3905,1.39069,100900002.0
2005-11-18 15:53:00,1.39054,1.39127,1.39054,1.39082,47200000.0
2005-11-18 15:54:00,1.39095,1.39097,1.39061,1.39064,35400000.0
2005-11-18 15:55:00,1.39129,1.39158,1.39096,1.3915,33800000.0
2005-11-18 15:56:00,1.39144,1.3916,1.39081,1.39134,25300000.0
2005-11-18 15:57:00,1.39111,1.39172,1.39111,1.39154,28900000.0
2005-11-18 15:58:00,1.3916,1.39198,1.39145,1.39173,22400000.0
2005-11-18 15:59:00,1.39162,1.39175,1.39133,1.39133,45000000.0
2005-11-18 16:00:00,1.39131,1.39176,1.39083,1.39164,26800000.0
2005-11-18 16:01:00,1.39181,1.39244,1.3918,1.39244,41000000.0
2005-11-18 16:02:00,1.3929,1.39342,1.39264,1.39342,49000001.0
2005-11-18 16:03:00,1.39386,1.39412,1.39355,1.39364,35600000.0
2005-11-18 16:04:00,1.39382,1.39451,1.39382,1.39425,31600000.0
2005-11-18 16:05:00,1.39462,1.39477,1.39415,1.39455,24400000.0
2005-11-18 16:06:00,1.39476,1.39485,1.3941,1.39475,41300000.0
2005-11-18 16:07:00,1.39499,1.39505,1.39386,1.39389,38600000.0
2005-11-18 16:08:00,1.39409,1.39424,1.39378,1.3942,41100000.0
2005-11-18 16:09:00,1.39401,1.39472,1.39391,1.39444,56800000.0
2005-11-18 16:10:00,1.39448,1.39448,1.39399,1.39428,37800000.0
2005-11-18 16:11:00,1.39429,1.3947,1.39429,1.39462,28000000.0
2005-11-18 16:12:00,1.39477,1.3949,1.39458,1.39466,36200000.0
2005-11-18 16:13:00,1.39472,1.39486,1.39454,1.39471,41200000.0
2005-11-18 16:14:00,1.39443,1.39491,1.39443,1.39484,37300000.0
2005-11-18 16:15:00,1.39454,1.39505,1.39454,1.39505,36000000.0
2005-11-18 16:16:00,1.39511,1.39544,1.39494,1.39541,35600000.0
2005-11-18 16:17:00,1.39548,1.39549,1.39521,1.39535,22400000.0
2005-11-18 16:18:00,1.39555,1.39578,1.39532,1.39574,26800000.0
2005-11-18 16:19:00,1.39614,1.39614,1.39497,1.39504,31800000.0
2005-11-18 16:20:00,1.39491,1.39551,1.39454,1.39454,36000000.0
2005-11-18 16:21:00,1.39434,1.39516,1.39434,1.39494,41600000.0
2005-11-18 16:22:00,1.39515,1.39545,1.3951,1.39538,51000000.0
2005-11-18 16:23:00,1.39535,1.39553,1.39511,1.3953,35600000.0
2005-11-18 16:24:00,1.39553,1.39554,1.39514,1.39514,29100000.0
2005-11-18 16:25:00,1.39505,1.39546,1.3945,1.39533,38600000.0
2005-11-18 16:26:00,1.3954,1.39585,1.39524,1.39528,48600000.0
2005-11-18 16:27:00,1.39526,1.39605,1.39526,1.39557,27600000.0
2005-11-18 16:28:00,1.39549,1.3959,1.39517,1.39572,64000000.0
2005-11-18 16:29:00,1.39602,1.3963,1.3959,1.3963,40400000.0
2005-11-18 16:30:00,1.39644,1.39736,1.39644,1.39692,43400000.0
2005-11-18 16:31:00,1.39718,1.39774,1.39703,1.39774,58400000.0
2005-11-18 16:32:00,1.39821,1.39833,1.39749,1.39814,42600000.0
2005-11-18 16:33:00,1.39854,1.39887,1.39833,1.39887,33200000.0
2005-11-18 16:34:00,1.39891,1.39928,1.39859,1.39898,39600000.0
2005-11-18 16:35:00,1.39898,1.39921,1.39889,1.39903,39600000.0
2005-11-18 16:36:00,1.39887,1.39912,1.39795,1.39822,35200000.0
2005-11-18 16:37:00,1.39848,1.39852,1.39814,1.39843,58100000.0
2005-11-18 16:38:00,1.39813,1.39832,1.39797,1.39802,49900000.0
2005-11-18 16:39:00,1.39816,1.39834,1.39816,1.39831,36800000.0
2005-11-18 16:40:00,1.39804,1.39819,1.39766,1.39771,42400000.0
2005-11-18 16:41:00,1.3971,1.39818,1.3971,1.39776,29200000.0
2005-11-18 16:42:00,1.39786,1.39793,1.3976,1.3977,39600000.0
2005-11-18 16:43:00,1.39749,1.398,1.39738,1.398,58000000.0
2005-11-18 16:44:00,1.39794,1.39794,1.39733,1.39791,39500000.0
2005-11-18 16:45:00,1.39794,1.39843,1.39786,1.39809,33400000.0
2005-11-18 16:46:00,1.39825,1.39825,1.39718,1.39727,58200001.0
2005-11-18 16:47:00,1.3974,1.3978,1.39735,1.39736,42800000.0
2005-11-18 16:48:00,1.39739,1.3975,1.39686,1.39738,23000000.0
2005-11-18 16:49:00,1.3974,1.39746,1.3971,1.3974,47900000.0
2005-11-18 16:50:00,1.39737,1.39737,1.39701,1.39706,46300000.0
2005-11-18 16:51:00,1.39728,1.39737,1.39707,1.39735,17200000.0
2005-11-18 16:52:00,1.39709,1.39725,1.39698,1.39713,52100000.0
2005-11-18 16:53:00,1.39716,1.39754,1.39709,1.39751,47600000.0
2005-11-18 16:54:00,1.39742,1.39761,1.39732,1.39739,40800001.0
2005-11-18 16:55:00,1.39749,1.39749,1.39683,1.39705,33200000.0
2005-11-18 16:56:00,1.39704,1.39741,1.397,1.39729,52600001.0
2005-11-18 16:57:00,1.39741,1.39777,1.39736,1.39736,30600000.0
2005-11-18 16:58:00,1.39708,1.39716,1.39645,1.39647,43200000.0
2005-11-18 16:59:00,1.39673,1.39684,1.396,1.39623,49200001.0
2005-11-18 17:00:00,1.39597,1.39636,1.39582,1.3959,49200000.0
2005-11-18 17:01:00,1.39581,1.39605,1.39562,1.39587,48000000.0
2005-11-18 17:02:00,1.39574,1.39581,1.3956,1.39579,33800000.0
2005-11-18 17:03:00,1.39601,1.39601,1.39497,1.39506,45400000.0
2005-11-18 17:04:00,1.39486,1.39486,1.394,1.39446,49600000.0
2005-11-18 17:05:00,1.3943,1.39454,1.39385,1.39436,28200000.0
2005-11-18 17:06:00,1.39427,1.39484,1.39427,1.39475,30200000.0
2005-11-18 17:07:00,1.39475,1.39481,1.39436,1.39467,55200000.0
2005-11-18 17:08:00,1.39443,1.39467,1.39391,1.39422,35400000.0
2005-11-18 17:09:00,1.39417,1.3944,1.394,1.39422,43700000.0
2005-11-18 17:10:00,1.39401,1.39446,1.39382,1.39403,47500001.0
2005-11-18 17:11:00,1.39337,1.39337,1.39234,1.39273,30800000.0
2005-11-18 17:12:00,1.39267,1.39282,1.39241,1.39282,34000000.0
2005-11-18 17:13:00,1.39297,1.39348,1.39278,1.39348,27800000.0
2005-11-18 17:14:00,1.39316,1.39402,1.39316,1.39344,53700000.0
2005-11-18 17:15:00,1.39384,1.3939,1.39358,1.39373,25600000.0
2005-11-18 17:16:00,1.39356,1.39424,1.39337,1.39394,42400000.0
2005-11-18 17:17:00,1.39365,1.39395,1.39353,1.39388,59000000.0
2005-11-18 17:18:00,1.39416,1.39483,1.39416,1.39454,40000000.0
2005-11-18 17:19:00,1.39411,1.39464,1.39403,1.39421,28200000.0
2005-11-18 17:20:00,1.39396,1.39406,1.39323,1.39347,40800000.0
2005-11-18 17:21:00,1.3938,1.3939,1.39343,1.39366,48000000.0
2005-11-18 17:22:00,1.39367,1.39388,1.39345,1.39379,46300000.0
2005-11-18 17:23:00,1.39344,1.39437,1.39344,1.39427,28200000.0
2005-11-18 17:24:00,1.39398,1.39405,1.39383,1.39383,29600000.0
2005-11-18 17:25:00,1.3939,1.39465,1.39382,1.39445,40000000.0
2005-11-18 17:26:00,1.39457,1.39457,1.39425,1.39425,39000000.0
2005-11-18 17:27:00,1.3943,1.39463,1.3943,1.39447,33800000.0
2005-11-18 17:28:00,1.39473,1.39505,1.39447,1.39503,37800000.0
2005-11-18 17:29:00,1.39533,1.39559,1.39488,1.39508,41600000.0
2005-11-18 17:30:00,1.39494,1.39494,1.39441,1.39472,44400000.0
2005-11-18 17:31:00,1.39467,1.39499,1.3946,1.39467,29600000.0
2005-11-18 17:32:00,1.39438,1.39489,1.39438,1.39489,35400000.0
2005-11-18 17:33:00,1.39513,1.39538,1.39483,1.39483,49400000.0
2005-11-18 17:34:00,1.3948,1.395,1.39471,1.395,49000001.0
2005-11-18 17:35:00,1.39502,1.39509,1.39476,1.39492,40500000.0
2005-11-18 17:36:00,1.39494,1.39565,1.39492,1.39544,62300001.0
2005-11-18 17:37:00,1.39559,1.39573,1.39486,1.39521,28000000.0
2005-11-18 17:38:00,1.39521,1.39575,1.39521,1.39524,52200000.0
2005-11-18 17:39:00,1.39528,1.3953,1.3949,1.395,36400000.0
2005-11-18 17:40:00,1.39471,1.3951,1.39467,1.39486,30000000.0
2005-11-18 17:41:00,1.39502,1.3952,1.39488,1.39495,42000000.0
2005-11-18 17:42:00,1.39487,1.39519,1.39457,1.39511,36900000.0
2005-11-18 17:43:00,1.39512,1.39522,1.39482,1.395,55600001.0
2005-11-18 17:44:00,1.39479,1.39493,1.39464,1.39476,32800000.0
2005-11-18 17:45:00,1.39494,1.39503,1.39455,1.39459,41100000.0
2005-11-18 17:46:00,1.39453,1.39472,1.39439,1.39457,66500000.0
2005-11-18 17:47:00,1.39459,1.39503,1.39459,1.39467,50600000.0
2005-11-18 17:48:00,1.39476,1.39476,1.39398,1.39444,43100000.0
2005-11-18 17:49:00,1.39454,1.39465,1.39418,1.39461,30000000.0
2005-11-18 17:50:00,1.39476,1.39492,1.39476,1.39492,31500000.0
2005-11-18 17:51:00,1.39486,1.39509,1.39447,1.39447,34400000.0
2005-11-18 17:52:00,1.39467,1.39484,1.39458,1.3947,33200000.0
2005-11-18 17:53:00,1.39464,1.3949,1.39464,1.39482,18400000.0
2005-11-18 17:54:00,1.39463,1.3948,1.39409,1.39452,45000000.0
2005-11-18 17:55:00,1.3943,1.39456,1.39387,1.39456,52000000.0
2005-11-18 17:56:00,1.3943,1.3947,1.3943,1.39448,33200000.0
2005-11-18 17:57:00,1.39422,1.39432,1.39403,1.39416,32600000.0
2005-11-18 17:58:00,1.39438,1.39446,1.39426,1.39443,54400000.0
2005-11-18 17:59:00,1.39406,1.39417,1.39339,1.39386,45600000.0
2005-11-18 18:00:00,1.39447,1.39459,1.39432,1.39454,56000000.0
2005-11-18 18:01:00,1.39468,1.39481,1.39431,1.39458,46400001.0
2005-11-18 18:02:00,1.39456,1.39467,1.39453,1.39459,52800000.0
2005-11-18 18:03:00,1.39447,1.39449,1.39412,1.39412,21600000.0
2005-11-18 18:04:00,1.3943,1.3943,1.39398,1.39398,50000000.0
2005-11-18 18:05:00,1.39412,1.39416,1.39369,1.39369,25000000.0
2005-11-18 18:06:00,1.39355,1.3939,1.3934,1.39364,82000001.0
2005-11-18 18:07:00,1.39378,1.39378,1.39343,1.39362,61100000.0
2005-11-18 18:08:00,1.39337,1.39368,1.39333,1.39333,55800000.0
2005-11-18 18:09:00,1.39331,1.3937,1.39331,1.3935,27400000.0
2005-11-18 18:10:00,1.39374,1.39399,1.39371,1.39399,33000000.0
2005-11-18 18:11:00,1.39447,1.39481,1.39443,1.39481,53600001.0
2005-11-18 18:12:00,1.3946,1.39467,1.39439,1.39439,28400000.0
2005-11-18 18:13:00,1.39444,1.39476,1.39408,1.39418,34400000.0
2005-11-18 18:14:00,1.3936,1.39431,1.3936,1.39425,20800000.0
2005-11-18 18:15:00,1.394,1.39434,1.394,1.39415,36100000.0
2005-11-18 18:16:00,1.39422,1.39439,1.39406,1.39413,26400000.0
2005-11-18 18:17:00,1.39432,1.3947,1.39416,1.39446,56700000.0
2005-11-18 18:18:00,1.39453,1.39482,1.39445,1.39465,36200000.0
2005-11-18 18:19:00,1.39477,1.39477,1.39433,1.39461,23200000.0
2005-11-18 18:20:00,1.39483,1.39524,1.39483,1.39501,41200000.0
2005-11-18 18:21:00,1.39503,1.39546,1.3948,1.39497,45600000.0
2005-11-18 18:22:00,1.39494,1.3951,1.39486,1.39501,22600000.0
2005-11-18 18:23:00,1.39485,1.39485,1.39448,1.39461,36600000.0
2005-11-18 18:24:00,1.39463,1.39496,1.39462,1.39465,49400000.0
2005-11-18 18:25:00,1.39489,1.39535,1.39489,1.39532,34000000.0
2005-11-18 18:26:00,1.39536,1.39536,1.39405,1.39405,38400001.0
2005-11-18 18:27:00,1.39413,1.39484,1.39413,1.39473,37200000.0
2005-11-18 18:28:00,1.39456,1.39496,1.39446,1.39466,48200000.0
2005-11-18 18:29:00,1.39463,1.39484,1.39448,1.39472,35700000.0
2005-11-18 18:30:00,1.39471,1.39504,1.3946,1.39497,33800000.0
2005-11-18 18:31:00,1.3949,1.39495,1.3947,1.39488,35600000.0
2005-11-18 18:32:00,1.39501,1.39509,1.39479,1.39505,28800000.0
2005-11-18 18:33:00,1.39517,1.39596,1.39505,1.39562,66000000.0
2005-11-18 18:34:00,1.3958,1.39584,1.39554,1.39575,29000000.0
2005-11-18 18:35:00,1.39568,1.39592,1.39547,1.39572,50800000.0
2005-11-18 18:36:00,1.39552,1.39573,1.39552,1.39559,43400000.0
2005-11-18 18:37:00,1.39565,1.39571,1.39545,1.39563,24400000.0
2005-11-18 18:38:00,1.39566,1.39584,1.39553,1.39584,44400000.0
2005-11-18 18:39:00,1.39558,1.39649,1.39558,1.39649,24200000.0
2005-11-18 18:40:00,1.39678,1.397,1.39647,1.39677,18600000.0
2005-11-18 18:41:00,1.39706,1.3973,1.39667,1.39679,24800000.0
2005-11-18 18:42:00,1.39673,1.39714,1.39667,1.39714,51100000.0
2005-11-18 18:43:00,1.397,1.39705,1.39657,1.39665,37400000.0
2005-11-18 18:44:00,1.39702,1.39708,1.39676,1.39676,37900000.0
2005-11-18 18:45:00,1.397,1.3973,1.397,1.39716,59000000.0
2005-11-18 18:46:00,1.39746,1.39746,1.39667,1.39667,47000001.0
2005-11-18 18:47:00,1.39681,1.39728,1.3967,1.39728,28600000.0
2005-11-18 18:48:00,1.39729,1.39729,1.39674,1.39681,35000000.0
2005-11-18 18:49:00,1.39678,1.39678,1.39653,1.39653,32200000.0
2005-11-18 18:50:00,1.39653,1.39693,1.39641,1.39682,38700000.0
2005-11-18 18:51:00,1.39689,1.3971,1.39666,1.39673,43300000.0
2005-11-18 18:52:00,1.39652,1.39685,1.39652,1.39662,52300000.0
2005-11-18 18:53:00,1.39664,1.39665,1.39635,1.39645,32600000.0
2005-11-18 18:54:00,1.39603,1.39615,1.39555,1.39589,25600000.0
2005-11-18 18:55:00,1.39575,1.39625,1.39575,1.39609,22200000.0
2005-11-18 18:56:00,1.39581,1.39632,1.39581,1.3959,39800000.0
2005-11-18 18:57:00,1.39641,1.39669,1.39641,1.39664,35000000.0
2005-11-18 18:58:00,1.39666,1.39673,1.39655,1.39661,48800001.0
2005-11-18 18:59:00,1.39696,1.39726,1.3967,1.39705,39000000.0
2005-11-18 19:00:00,1.39759,1.3976,1.39732,1.39751,31000000.0
2005-11-18 19:01:00,1.3975,1.39769,1.3972,1.3972,75500000.0
2005-11-18 19:02:00,1.39723,1.3973,1.39689,1.39709,31500000.0
2005-11-18 19:03:00,1.39701,1.39716,1.39681,1.39712,61400000.0
2005-11-18 19:04:00,1.3972,1.39755,1.39714,1.39733,42400000.0
2005-11-18 19:05:00,1.39738,1.39747,1.3972,1.39738,38900000.0
2005-11-18 19:06:00,1.39758,1.39758,1.39734,1.39752,23400000.0
2005-11-18 19:07:00,1.39744,1.39757,1.39723,1.39757,41200000.0
2005-11-18 19:08:00,1.39721,1.39757,1.39721,1.39747,40400000.0
2005-11-18 19:09:00,1.39768,1.39768,1.39729,1.39729,30200000.0
2005-11-18 19:10:00,1.39748,1.39751,1.39711,1.39711,51000000.0
2005-11-18 19:11:00,1.39755,1.39759,1.3973,1.39751,53900000.0
2005-11-18 19:12:00,1.39733,1.39757,1.39733,1.39757,27000000.0
2005-11-18 19:13:00,1.39738,1.39759,1.39727,1.39741,59900001.0
2005-11-18 19:14:00,1.39733,1.39745,1.397,1.39745,30200000.0
2005-11-18 19:15:00,1.39745,1.39758,1.39723,1.39758,22200000.0
2005-11-18 19:16:00,1.39721,1.39744,1.39721,1.39735,40600000.0
2005-11-18 19:17:00,1.39721,1.39721,1.39661,1.39682,40400000.0
2005-11-18 19:18:00,1.39688,1.39688,1.39664,1.39672,43900000.0
2005-11-18 19:19:00,1.3968,1.39683,1.3964,1.3968,37400000.0
2005-11-18 19:20:00,1.39681,1.39691,1.39656,1.39681,32800000.0
2005-11-18 19:21:00,1.39668,1.39697,1.39668,1.39686,39200000.0
2005-11-18 19:22:00,1.39715,1.39737,1.39706,1.39737,39600000.0
2005-11-18 19:23:00,1.39717,1.39772,1.39702,1.39772,45600000.0
2005-11-18 19:24:00,1.39775,1.39775,1.3974,1.3974,79600003.0
2005-11-18 19:25:00,1.39742,1.39742,1.3969,1.3971,33900000.0
2005-11-18 19:26:00,1.39695,1.39718,1.39669,1.39708,28200000.0
2005-11-18 19:27:00,1.39691,1.39716,1.39664,1.39716,25000000.0
2005-11-18 19:28:00,1.39712,1.39757,1.39712,1.39736,37800000.0
2005-11-18 19:29:00,1.39765,1.39779,1.39726,1.39763,30500000.0
2005-11-18 19:30:00,1.39769,1.39769,1.39734,1.39734,44600000.0
2005-11-18 19:31:00,1.39737,1.39737,1.39721,1.39729,45000000.0
2005-11-18 19:32:00,1.39724,1.39748,1.39719,1.39742,29800000.0
2005-11-18 19:33:00,1.39744,1.39751,1.3971,1.39741,46000000.0
2005-11-18 19:34:00,1.39735,1.39748,1.39724,1.39734,28400000.0
2005-11-18 19:35:00,1.39746,1.39756,1.39711,1.39754,30200000.0
2005-11-18 19:36:00,1.3973,1.39743,1.39715,1.39739,27200000.0
2005-11-18 19:37:00,1.39733,1.39734,1.3969,1.3969,35000000.0
2005-11-18 19:38:00,1.39696,1.39736,1.39696,1.39712,38800000.0
2005-11-18 19:39:00,1.39718,1.39718,1.39688,1.39709,43500000.0
2005-11-18 19:40:00,1.39698,1.39708,1.39652,1.39654,52600001.0
2005-11-18 19:41:00,1.39644,1.39671,1.39631,1.39644,27800000.0
2005-11-18 19:42:00,1.39632,1.39651,1.39615,1.39651,39000000.0
2005-11-18 19:43:00,1.39641,1.39641,1.39588,1.39624,23200000.0
2005-11-18 19:44:00,1.39618,1.39618,1.39594,1.39611,42800000.0
2005-11-18 19:45:00,1.39606,1.39625,1.39605,1.39614,52100000.0
2005-11-18 19:46:00,1.3961,1.3962,1.39572,1.39572,47100000.0
2005-11-18 19:47:00,1.39606,1.39644,1.39606,1.39622,40700000.0
2005-11-18 19:48:00,1.39635,1.39692,1.39629,1.39663,28000000.0
2005-11-18 19:49:00,1.39644,1.39661,1.39635,1.39635,32600000.0
2005-11-18 19:50:00,1.39667,1.39673,1.39645,1.39673,29000000.0
2005-11-18 19:51:00,1.39658,1.39681,1.39658,1.39664,40600000.0
2005-11-18 19:52:00,1.39661,1.39681,1.39647,1.39659,32600000.0
2005-11-18 19:53:00,1.39687,1.39713,1.3966,1.39694,61400000.0
2005-11-18 19:54:00,1.39693,1.39702,1.39683,1.39685,30400000.0
2005-11-18 19:55:00,1.39676,1.39688,1.3966,1.3966,30100000.0
2005-11-18 19:56:00,1.39646,1.39654,1.39631,1.39648,49400001.0
2005-11-18 19:57:00,1.39648,1.39652,1.39629,1.39642,36600000.0
2005-11-18 19:58:00,1.39617,1.39634,1.39614,1.39614,42600000.0
2005-11-18 19:59:00,1.39623,1.39721,1.39611,1.39721,40200000.0
2005-11-18 20:00:00,1.39779,1.39805,1.39749,1.39749,34600000.0
2005-11-18 20:01:00,1.39769,1.39771,1.39743,1.39749,38400000.0
2005-11-18 20:02:00,1.39769,1.39769,1.39743,1.39743,47400000.0
2005-11-18 20:03:00,1.39738,1.39739,1.39707,1.39737,38800000.0
2005-11-18 20:04:00,1.3974,1.39753,1.39712,1.39731,32000000.0
2005-11-18 20:05:00,1.39732,1.39752,1.39719,1.39721,29000000.0
2005-11-18 20:06:00,1.39741,1.39751,1.39726,1.39751,48400000.0
2005-11-18 20:07:00,1.39744,1.39766,1.39728,1.39754,17400000.0
2005-11-18 20:08:00,1.39744,1.39744,1.39697,1.39738,34400000.0
2005-11-18 20:09:00,1.39749,1.39764,1.39746,1.39764,38000000.0
2005-11-18 20:10:00,1.39716,1.39759,1.39716,1.39759,51800000.0
2005-11-18 20:11:00,1.39771,1.39771,1.39746,1.39756,33000000.0
2005-11-18 20:12:00,1.3976,1.3976,1.3971,1.39755,43600000.0
2005-11-18 20:13:00,1.39752,1.39752,1.39722,1.39738,25800000.0
2005-11-18 20:14:00,1.39735,1.39759,1.39688,1.39755,56700000.0
2005-11-18 20:15:00,1.39763,1.39763,1.39744,1.39761,30400000.0
2005-11-18 20:16:00,1.39757,1.39777,1.39756,1.39759,37400000.0
2005-11-18 20:17:00,1.3975,1.39761,1.39709,1.39761,42400000.0
2005-11-18 20:18:00,1.39797,1.39826,1.39797,1.39804,39800000.0
2005-11-18 20:19:00,1.39818,1.39832,1.39795,1.39832,70700000.0
2005-11-18 20:20:00,1.39829,1.39838,1.39803,1.39838,38800000.0
2005-11-18 20:21:00,1.3984,1.39903,1.3984,1.39901,24800000.0
2005-11-18 20:22:00,1.39895,1.39895,1.39825,1.39836,31800000.0
2005-11-18 20:23:00,1.3984,1.39857,1.39805,1.39829,62300000.0
2005-11-18 20:24:00,1.3984,1.39847,1.39816,1.39824,22000000.0
2005-11-18 20:25:00,1.39857,1.39857,1.39819,1.39819,56800000.0
2005-11-18 20:26:00,1.39845,1.39868,1.39832,1.39865,66500002.0
2005-11-18 20:27:00,1.3988,1.39882,1.3983,1.39852,41200000.0
2005-11-18 20:28:00,1.39854,1.39907,1.39854,1.39907,20700000.0
2005-11-18 20:29:00,1.39894,1.39911,1.39854,1.39897,36400000.0
2005-11-18 20:30:00,1.39875,1.39885,1.39845,1.39845,26800000.0
2005-11-18 20:31:00,1.39832,1.39851,1.3979,1.39851,34900000.0
2005-11-18 20:32:00,1.39829,1.39874,1.39827,1.39852,36200000.0
2005-11-18 20:33:00,1.3984,1.3984,1.39815,1.3983,47800001.0
2005-11-18 20:34:00,1.39816,1.39832,1.39807,1.39822,72200001.0
2005-11-18 20:35:00,1.3981,1.39816,1.39798,1.39803,42400000.0
2005-11-18 20:36:00,1.39823,1.39847,1.39815,1.39843,42000000.0
2005-11-18 20:37:00,1.39845,1.39845,1.39817,1.39825,52900000.0
2005-11-18 20:38:00,1.3983,1.3983,1.39788,1.39807,29400000.0
2005-11-18 20:39:00,1.39794,1.39803,1.3975,1.39774,49600000.0
2005-11-18 20:40:00,1.3978,1.39807,1.3978,1.39805,36400000.0
2005-11-18 20:41:00,1.39819,1.39829,1.39796,1.39824,35100000.0
2005-11-18 20:42:00,1.39806,1.39806,1.39767,1.39784,43800000.0
2005-11-18 20:43:00,1.39766,1.39787,1.39743,1.39743,36400000.0
2005-11-18 20:44:00,1.39788,1.39802,1.39765,1.39795,30800000.0
2005-11-18 20:45:00,1.39784,1.39813,1.39784,1.39794,44200000.0
2005-11-18 20:46:00,1.39797,1.39813,1.39791,1.39813,46400000.0
2005-11-18 20:47:00,1.39814,1.39817,1.39774,1.39799,39800000.0
2005-11-18 20:48:00,1.39818,1.39853,1.3981,1.39839,40600000.0
2005-11-18 20:49:00,1.39834,1.39849,1.39827,1.39832,32800000.0
2005-11-18 20:50:00,1.3982,1.3982,1.39802,1.39813,47100000.0
2005-11-18 20:51:00,1.39793,1.39825,1.39793,1.3981,29600000.0
2005-11-18 20:52:00,1.39822,1.39835,1.3982,1.39823,35200001.0
2005-11-18 20:53:00,1.39796,1.39808,1.39791,1.39797,49400000.0
2005-11-18 20:54:00,1.39766,1.39796,1.39766,1.39773,43600000.0
2005-11-18 20:55:00,1.39782,1.39806,1.39777,1.39801,17000000.0
2005-11-18 20:56:00,1.39788,1.3984,1.39787,1.3984,32300000.0
2005-11-18 20:57:00,1.39827,1.39827,1.3981,1.39821,40700000.0
2005-11-18 20:58:00,1.39829,1.39837,1.39817,1.39822,49000000.0
2005-11-18 20:59:00,1.39806,1.39826,1.39803,1.39803,58000000.0
2005-11-18 21:00:00,1.39792,1.39818,1.39778,1.39807,24600000.0
2005-11-18 21:01:00,1.39806,1.39817,1.39746,1.39746,39800000.0
2005-11-18 21:02:00,1.39795,1.39816,1.39758,1.39812,38600000.0
2005-11-18 21:03:00,1.39796,1.39803,1.39771,1.39791,32200001.0
2005-11-18 21:04:00,1.39789,1.39797,1.39775,1.39797,39200000.0
2005-11-18 21:05:00,1.39777,1.39815,1.39766,1.39788,37600000.0
2005-11-18 21:06:00,1.39807,1.39811,1.39797,1.39811,46400000.0
2005-11-18 21:07:00,1.39835,1.39835,1.39817,1.39833,19200000.0
2005-11-18 21:08:00,1.39835,1.39885,1.39835,1.39885,40900000.0
2005-11-18 21:09:00,1.39894,1.39894,1.39874,1.39889,23400000.0
2005-11-18 21:10:00,1.3989,1.3989,1.39866,1.39875,38200000.0
2005-11-18 21:11:00,1.39866,1.39895,1.39836,1.39871,29200000.0
2005-11-18 21:12:00,1.39886,1.39904,1.3988,1.39889,44400000.0
2005-11-18 21:13:00,1.39896,1.39923,1.39895,1.39901,45300000.0
2005-11-18 21:14:00,1.39902,1.39929,1.39899,1.39914,40800000.0
2005-11-18 21:15:00,1.39918,1.39927,1.39911,1.39924,57200001.0
2005-11-18 21:16:00,1.3989,1.39928,1.3989,1.39908,36500000.0
2005-11-18 21:17:00,1.39902,1.39902,1.39853,1.39853,44800000.0
2005-11-18 21:18:00,1.39892,1.39892,1.3981,1.39852,43000001.0
2005-11-18 21:19:00,1.39883,1.39893,1.39872,1.39878,38000000.0
2005-11-18 21:20:00,1.39887,1.39919,1.3988,1.399,38900000.0
2005-11-18 21:21:00,1.39897,1.39922,1.39897,1.39913,37400000.0
2005-11-18 21:22:00,1.39881,1.39935,1.39881,1.39904,31200000.0
2005-11-18 21:23:00,1.39892,1.39906,1.39861,1.39861,56200001.0
2005-11-18 21:24:00,1.399,1.39931,1.39888,1.399,70800001.0
2005-11-18 21:25:00,1.39896,1.39916,1.39874,1.39874,43500000.0
2005-11-18 21:26:00,1.39903,1.39921,1.39891,1.39893,20800000.0
2005-11-18 21:27:00,1.39908,1.39917,1.39892,1.39899,25800000.0
2005-11-18 21:28:00,1.39899,1.39915,1.39899,1.39912,37800000.0
2005-11-18 21:29:00,1.39917,1.39917,1.39899,1.39906,30400000.0
2005-11-18 21:30:00,1.39907,1.39907,1.39882,1.39882,37000000.0
2005-11-18 21:31:00,1.39887,1.39887,1.39868,1.39876,28200000.0
2005-11-18 21:32:00,1.3988,1.3988,1.39852,1.39856,41200000.0
2005-11-18 21:33:00,1.39864,1.39871,1.39841,1.39854,35400000.0
2005-11-18 21:34:00,1.3984,1.3987,1.3984,1.39853,30600000.0
2005-11-18 21:35:00,1.39872,1.39882,1.39844,1.39882,30400000.0
2005-11-18 21:36:00,1.39889,1.39889,1.39847,1.39882,20600000.0
2005-11-18 21:37:00,1.39884,1.39884,1.39872,1.39882,31600000.0
2005-11-18 21:38:00,1.39883,1.39883,1.39862,1.39871,60800001.0
2005-11-18 21:39:00,1.39858,1.39899,1.39858,1.39899,30800000.0
2005-11-18 21:40:00,1.39898,1.39926,1.39898,1.39923,25800000.0
2005-11-18 21:41:00,1.39918,1.39921,1.39897,1.39921,33000000.0
2005-11-18 21:42:00,1.39925,1.39934,1.39892,1.39892,28400000.0
2005-11-18 21:43:00,1.39925,1.39943,1.3991,1.39942,27200000.0
2005-11-18 21:44:00,1.39941,1.39979,1.39941,1.39964,37800000.0
2005-11-18 21:45:00,1.39969,1.39971,1.39958,1.39958,23200000.0
2005-11-18 21:46:00,1.39979,1.39995,1.39958,1.39971,47400000.0
2005-11-18 21:47:00,1.39975,1.39996,1.39975,1.3998,42800000.0
2005-11-18 21:48:00,1.40031,1.4005,1.40013,1.40029,54200000.0
2005-11-18 21:49:00,1.40027,1.40038,1.40016,1.40038,22500000.0
2005-11-18 21:50:00,1.4005,1.40052,1.40032,1.40032,47800000.0
2005-11-18 21:51:00,1.40028,1.40052,1.40028,1.4004,51200000.0
2005-11-18 21:52:00,1.40032,1.40052,1.40025,1.40042,50000000.0
2005-11-18 21:53:00,1.40041,1.40042,1.4001,1.4001,27000000.0
2005-11-18 21:54:00,1.40006,1.40039,1.39996,1.40006,57300000.0
2005-11-18 21:55:00,1.39999,1.40001,1.39982,1.39996,49600000.0
2005-11-18 21:56:00,1.39999,1.4001,1.39989,1.40008,51800000.0
2005-11-18 21:57:00,1.4003,1.40051,1.39993,1.40051,35600000.0
2005-11-18 21:58:00,1.40045,1.40047,1.40003,1.40003,33700000.0
2005-11-18 21:59:00,1.40008,1.40054,1.39996,1.40034,38300000.0
2005-11-18 22:00:00,1.40048,1.40058,1.40008,1.40014,44800000.0
2005-11-18 22:01:00,1.39996,1.40013,1.39986,1.4,37600000.0
2005-11-18 22:02:00,1.40011,1.40018,1.4,1.40011,50600000.0
2005-11-18 22:03:00,1.4005,1.40058,1.40029,1.40053,29800000.0
2005-11-18 22:04:00,1.40058,1.40065,1.40042,1.40053,29200000.0
2005-11-18 22:05:00,1.40058,1.40058,1.40019,1.40034,32800000.0
2005-11-18 22:06:00,1.4004,1.4004,1.39997,1.4003,50300000.0
2005-11-18 22:07:00,1.40023,1.40052,1.40023,1.40024,43500000.0
2005-11-18 22:08:00,1.39984,1.40034,1.39984,1.40034,31800000.0
2005-11-18 22:09:00,1.40033,1.40049,1.40006,1.40031,26000000.0
2005-11-18 22:10:00,1.40037,1.4005,1.40029,1.40047,72900001.0
2005-11-18 22:11:00,1.40058,1.40079,1.40057,1.40059,35200000.0
2005-11-18 22:12:00,1.40066,1.40081,1.40041,1.40041,38200000.0
2005-11-18 22:13:00,1.40054,1.40077,1.40054,1.4007,52300001.0
2005-11-18 22:14:00,1.40069,1.40098,1.4006,1.4006,50300001.0
2005-11-18 22:15:00,1.40064,1.40076,1.40041,1.40049,48300000.0
2005-11-18 22:16:00,1.40052,1.40075,1.40051,1.40051,32300000.0
2005-11-18 22:17:00,1.40071,1.40071,1.40043,1.40061,30400000.0
2005-11-18 22:18:00,1.40079,1.40079,1.40064,1.40064,30800000.0
2005-11-18 22:19:00,1.40062,1.4008,1.40062,1.40069,28000000.0
2005-11-18 22:20:00,1.40075,1.40085,1.40058,1.40085,49000000.0
2005-11-18 22:21:00,1.40062,1.40077,1.40031,1.40072,30400000.0
2005-11-18 22:22:00,1.40083,1.40088,1.40035,1.40065,52400000.0
2005-11-18 22:23:00,1.40069,1.40072,1.40055,1.40055,33600001.0
2005-11-18 22:24:00,1.40064,1.40084,1.40061,1.40076,37300000.0
2005-11-18 22:25:00,1.40061,1.40068,1.40041,1.40068,31700000.0
2005-11-18 22:26:00,1.4003,1.40064,1.4003,1.40064,27600000.0
2005-11-18 22:27:00,1.40066,1.40097,1.40047,1.40074,40300000.0
2005-11-18 22:28:00,1.40054,1.40077,1.40048,1.40051,47700000.0
2005-11-18 22:29:00,1.40059,1.40059,1.40033,1.4005,46400000.0
2005-11-18 22:30:00,1.40045,1.40049,1.40025,1.40042,35200000.0
2005-11-18 22:31:00,1.40051,1.40051,1.39963,1.40023,45800000.0
2005-11-18 22:32:00,1.40018,1.40035,1.40013,1.40035,32400000.0
2005-11-18 22:33:00,1.40024,1.4005,1.40024,1.40041,58300000.0
2005-11-18 22:34:00,1.40046,1.40052,1.40008,1.40016,54600000.0
2005-11-18 22:35:00,1.4002,1.4003,1.40009,1.40009,45000000.0
2005-11-18 22:36:00,1.40028,1.40034,1.39969,1.39969,47200000.0
2005-11-18 22:37:00,1.40022,1.4003,1.4001,1.40025,54400000.0
2005-11-18 22:38:00,1.40017,1.40033,1.40013,1.40027,28400000.0
2005-11-18 22:39:00,1.40007,1.40009,1.39981,1.39994,37200001.0
2005-11-18 22:40:00,1.40004,1.40019,1.39988,1.39988,42700000.0
2005-11-18 22:41:00,1.40003,1.40025,1.40003,1.4002,31400000.0
2005-11-18 22:42:00,1.40018,1.40018,1.39973,1.3998,32100000.0
2005-11-18 22:43:00,1.39988,1.40001,1.39976,1.40001,37800000.0
2005-11-18 22:44:00,1.39986,1.39991,1.39964,1.39987,67400000.0
2005-11-18 22:45:00,1.39994,1.40018,1.39994,1.40018,31400000.0
2005-11-18 22:46:00,1.40016,1.40023,1.40003,1.40003,31300000.0
2005-11-18 22:47:00,1.40006,1.40006,1.39955,1.39955,39800000.0
2005-11-18 22:48:00,1.39951,1.39993,1.39951,1.39993,26600000.0
2005-11-18 22:49:00,1.39998,1.4003,1.39988,1.40015,27800000.0
2005-11-18 22:50:00,1.40015,1.40015,1.39974,1.39974,24600000.0
2005-11-18 22:51:00,1.39975,1.39996,1.39967,1.39988,50600001.0
2005-11-18 22:52:00,1.39972,1.39974,1.39945,1.39947,43300000.0
2005-11-18 22:53:00,1.39959,1.39975,1.39933,1.39969,60400001.0
2005-11-18 22:54:00,1.39957,1.39964,1.39935,1.39945,31400000.0
2005-11-18 22:55:00,1.39966,1.39966,1.39938,1.39956,29600000.0
2005-11-18 22:56:00,1.39985,1.40005,1.39976,1.40005,17000000.0
2005-11-18 22:57:00,1.40002,1.40004,1.39973,1.39973,49400000.0
2005-11-18 22:58:00,1.39999,1.40013,1.39999,1.40001,28900000.0
2005-11-18 22:59:00,1.40015,1.40016,1.39987,1.40008,62200001.0
2005-11-18 23:00:00,1.39997,1.39997,1.3996,1.3996,28000000.0
2005-11-18 23:01:00,1.39968,1.39986,1.39946,1.39986,32800000.0
2005-11-18 23:02:00,1.39977,1.39988,1.39975,1.39988,39900000.0
2005-11-18 23:03:00,1.39994,1.39994,1.39969,1.39969,53300000.0
2005-11-18 23:04:00,1.39988,1.40035,1.39983,1.40035,58200002.0
2005-11-18 23:05:00,1.40023,1.40033,1.40011,1.40026,42900000.0
2005-11-18 23:06:00,1.40022,1.40032,1.39988,1.40027,50800000.0
2005-11-18 23:07:00,1.40013,1.40039,1.40013,1.40033,27900000.0
2005-11-18 23:08:00,1.40037,1.40045,1.40019,1.40027,46800000.0
2005-11-18 23:09:00,1.40012,1.40025,1.39975,1.39975,36000000.0
2005-11-18 23:10:00,1.39926,1.39942,1.39878,1.39878,45200000.0
2005-11-18 23:11:00,1.39862,1.39862,1.39805,1.39805,56000000.0
2005-11-18 23:12:00,1.39829,1.39857,1.39828,1.39857,26600000.0
2005-11-18 23:13:00,1.39805,1.39872,1.39805,1.39851,46100000.0
2005-11-18 23:14:00,1.39857,1.39857,1.39833,1.39851,37400000.0
2005-11-18 23:15:00,1.39848,1.39857,1.3979,1.3985,39600000.0
2005-11-18 23:16:00,1.39864,1.39914,1.39864,1.39888,29200000.0
2005-11-18 23:17:00,1.39896,1.39909,1.39888,1.39888,47900000.0
2005-11-18 23:18:00,1.39888,1.39902,1.39862,1.39884,39400000.0
2005-11-18 23:19:00,1.39878,1.39901,1.39878,1.399,48300000.0
2005-11-18 23:20:00,1.39899,1.39899,1.3984,1.39885,36000000.0
2005-11-18 23:21:00,1.39904,1.39929,1.39897,1.39897,40800000.0
2005-11-18 23:22:00,1.39889,1.39906,1.39864,1.39906,28600000.0
2005-11-18 23:23:00,1.39898,1.39931,1.39898,1.39931,36100000.0
2005-11-18 23:24:00,1.39927,1.39949,1.39918,1.39918,46300000.0
2005-11-18 23:25:00,1.39928,1.39953,1.39922,1.39922,32200000.0
2005-11-18 23:26:00,1.39933,1.39951,1.39907,1.39951,43300000.0
2005-11-18 23:27:00,1.39943,1.39965,1.39943,1.39951,41200000.0
2005-11-18 23:28:00,1.39936,1.39936,1.39884,1.39884,49400000.0
2005-11-18 23:29:00,1.39916,1.3994,1.39881,1.39905,37400000.0
2005-11-18 23:30:00,1.39891,1.39928,1.39891,1.39904,45600000.0
2005-11-18 23:31:00,1.39908,1.39908,1.39869,1.39899,95900001.0
2005-11-18 23:32:00,1.39869,1.39894,1.39869,1.39884,23400000.0
2005-11-18 23:33:00,1.39869,1.39887,1.39869,1.39887,30600000.0
2005-11-18 23:34:00,1.39905,1.39929,1.39898,1.39898,64200000.0
2005-11-18 23:35:00,1.39913,1.39913,1.39891,1.39906,21200000.0
2005-11-18 23:36:00,1.39924,1.39925,1.39905,1.39905,34100000.0
2005-11-18 23:37:00,1.39913,1.39913,1.39903,1.39905,37700000.0
2005-11-18 23:38:00,1.39905,1.39909,1.39891,1.39905,42900000.0
2005-11-18 23:39:00,1.39898,1.39902,1.39891,1.39899,27400000.0
2005-11-18 23:40:00,1.39914,1.39914,1.39873,1.39873,48600000.0
2005-11-18 23:41:00,1.39898,1.39905,1.39836,1.39836,49400000.0
2005-11-18 23:42:00,1.3989,1.39894,1.3987,1.39879,49700000.0
2005-11-18 23:43:00,1.39875,1.39875,1.39827,1.39859,29200000.0
2005-11-18 23:44:00,1.3987,1.3987,1.39855,1.39864,41400000.0
2005-11-18 23:45:00,1.39853,1.39876,1.39833,1.39856,27000000.0
2005-11-18 23:46:00,1.39863,1.39869,1.39853,1.39857,30600000.0
2005-11-18 23:47:00,1.39858,1.3986,1.39837,1.39852,40400000.0
2005-11-18 23:48:00,1.39856,1.39857,1.39835,1.39852,32800000.0
2005-11-18 23:49:00,1.39866,1.39887,1.39847,1.39856,37600000.0
2005-11-18 23:50:00,1.3986,1.39873,1.39838,1.39859,30800000.0
2005-11-18 23:51:00,1.39876,1.39891,1.39854,1.39865,63500000.0
2005-11-18 23:52:00,1.39868,1.39876,1.3984,1.39876,34700000.0
2005-11-18 23:53:00,1.39869,1.39875,1.39849,1.39875,36000001.0
2005-11-18 23:54:00,1.39863,1.39871,1.39798,1.39798,44400000.0
2005-11-18 23:55:00,1.39849,1.3989,1.39849,1.3989,50200001.0
2005-11-18 23:56:00,1.39908,1.39908,1.39875,1.39895,44600000.0
2005-11-18 23:57:00,1.39904,1.3991,1.39884,1.39899,30200000.0
2005-11-18 23:58:00,1.39893,1.39911,1.39866,1.39895,50200000.0
2005-11-18 23:59:00,1.3989,1.399,1.3987,1.39875,46000000.0
2005-11-21 00:00:00,1.3989,1.39905,1.39878,1.3989,33000000.0
2005-11-21 00:01:00,1.39893,1.39893,1.39862,1.39866,45400000.0
2005-11-21 00:02:00,1.3986,1.3986,1.39813,1.39852,60700000.0
2005-11-21 00:03:00,1.3985,1.3986,1.3984,1.39845,28000000.0
2005-11-21 00:04:00,1.3984,1.39855,1.3984,1.39855,32800000.0
2005-11-21 00:05:00,1.39857,1.39857,1.39816,1.39816,31700000.0
2005-11-21 00:06:00,1.39827,1.39862,1.39827,1.39862,30400000.0
2005-11-21 00:07:00,1.39855,1.39865,1.3984,1.3985,31200000.0
2005-11-21 00:08:00,1.39855,1.3986,1.39837,1.39857,59400000.0
2005-11-21 00:09:00,1.39842,1.3986,1.39827,1.39842,32800000.0
2005-11-21 00:10:00,1.39865,1.39872,1.39852,1.39862,33400000.0
2005-11-21 00:11:00,1.39869,1.39877,1.39853,1.39875,44000000.0
2005-11-21 00:12:00,1.39903,1.39919,1.3989,1.3989,18800000.0
2005-11-21 00:13:00,1.39896,1.39902,1.39863,1.39902,33800000.0
2005-11-21 00:14:00,1.39877,1.39897,1.39866,1.39897,39500000.0
2005-11-21 00:15:00,1.39872,1.3989,1.39869,1.39869,23200000.0
2005-11-21 00:16:00,1.39874,1.39877,1.39852,1.39862,32600000.0
2005-11-21 00:17:00,1.39864,1.39884,1.39864,1.39884,48700000.0
2005-11-21 00:18:00,1.39884,1.39889,1.39864,1.39864,41200000.0
2005-11-21 00:19:00,1.39877,1.39884,1.39869,1.39884,47000000.0
2005-11-21 00:20:00,1.39886,1.39886,1.39849,1.39849,38600000.0
2005-11-21 00:21:00,1.39883,1.39893,1.39874,1.39891,49200000.0
2005-11-21 00:22:00,1.39882,1.39905,1.39879,1.39888,44600000.0
2005-11-21 00:23:00,1.39874,1.39886,1.39829,1.39869,49200000.0
2005-11-21 00:24:00,1.39884,1.39895,1.39875,1.39886,40800000.0
2005-11-21 00:25:00,1.39872,1.39883,1.39854,1.39867,57200000.0
2005-11-21 00:26:00,1.39867,1.39872,1.39852,1.39867,30400000.0
2005-11-21 00:27:00,1.39872,1.39872,1.39859,1.39864,50500001.0
2005-11-21 00:28:00,1.39879,1.39891,1.39863,1.39877,49400000.0
2005-11-21 00:29:00,1.39874,1.39884,1.39862,1.39869,44800000.0
2005-11-21 00:30:00,1.39847,1.39886,1.39847,1.39876,48500000.0
2005-11-21 00:31:00,1.39878,1.39878,1.3986,1.3986,41800001.0
2005-11-21 00:32:00,1.39859,1.39896,1.39856,1.39872,39200000.0
2005-11-21 00:33:00,1.39894,1.39894,1.39864,1.39884,36800000.0
2005-11-21 00:34:00,1.39874,1.39889,1.39861,1.39861,35000000.0
2005-11-21 00:35:00,1.39894,1.39894,1.39874,1.39889,42400000.0
2005-11-21 00:36:00,1.3989,1.39895,1.39881,1.39883,37800000.0
2005-11-21 00:37:00,1.39884,1.39884,1.39869,1.39869,30200000.0
2005-11-21 00:38:00,1.39874,1.39884,1.39864,1.39869,54100001.0
2005-11-21 00:39:00,1.39879,1.39892,1.39859,1.39871,41700000.0
2005-11-21 00:40:00,1.39874,1.39884,1.39864,1.39884,32400000.0
2005-11-21 00:41:00,1.39884,1.39884,1.39849,1.39869,28200000.0
2005-11-21 00:42:00,1.39869,1.39881,1.39867,1.39877,28200000.0
2005-11-21 00:43:00,1.39856,1.39884,1.39832,1.39884,35400000.0
2005-11-21 00:44:00,1.39884,1.39884,1.39871,1.39879,25600000.0
2005-11-21 00:45:00,1.39881,1.39882,1.39862,1.39869,48800000.0
2005-11-21 00:46:00,1.39876,1.39884,1.39866,1.39884,37600000.0
2005-11-21 00:47:00,1.39877,1.39884,1.39864,1.39874,51000000.0
2005-11-21 00:48:00,1.39849,1.39887,1.39849,1.39869,48700000.0
2005-11-21 00:49:00,1.3988,1.3988,1.39826,1.39839,54000000.0
2005-11-21 00:50:00,1.39843,1.39875,1.39833,1.39834,25400000.0
2005-11-21 00:51:00,1.39825,1.39866,1.39825,1.39866,78400002.0
2005-11-21 00:52:00,1.39852,1.39884,1.39825,1.39884,22800000.0
2005-11-21 00:53:00,1.39862,1.39869,1.39842,1.39849,51400000.0
2005-11-21 00:54:00,1.39796,1.39884,1.39796,1.39884,44900000.0
2005-11-21 00:55:00,1.39875,1.39875,1.3981,1.39832,51700000.0
2005-11-21 00:56:00,1.39828,1.39872,1.39828,1.3987,54600000.0
2005-11-21 00:57:00,1.39876,1.39876,1.39836,1.39858,30000000.0
2005-11-21 00:58:00,1.3984,1.39878,1.39826,1.39826,42200001.0
2005-11-21 00:59:00,1.39824,1.39824,1.39809,1.39824,38200000.0
2005-11-21 01:00:00,1.3986,1.39887,1.39857,1.39875,35400000.0
2005-11-21 01:01:00,1.39886,1.39912,1.39879,1.39899,40200000.0
2005-11-21 01:02:00,1.39929,1.39939,1.39891,1.39891,32800000.0
2005-11-21 01:03:00,1.39931,1.39933,1.39904,1.39921,40400000.0
2005-11-21 01:04:00,1.3986,1.3986,1.3985,1.3986,25000000.0
2005-11-21 01:05:00,1.3987,1.399,1.3986,1.399,25000000.0
2005-11-21 01:06:00,1.3989,1.399,1.3989,1.399,25000000.0
2005-11-21 01:07:00,1.3991,1.3991,1.3991,1.3991,25000000.0
2005-11-21 01:08:00,1.3992,1.3992,1.3992,1.3992,25000000.0
2005-11-21 01:09:00,1.3994,1.3998,1.3992,1.3998,25000000.0
2005-11-21 01:10:00,1.39929,1.39957,1.39913,1.39934,25000000.0
2005-11-21 01:11:00,1.39927,1.39946,1.39923,1.39946,32900000.0
2005-11-21 01:12:00,1.39922,1.39945,1.39906,1.39932,23200000.0
2005-11-21 01:13:00,1.39961,1.39985,1.39948,1.39972,40000000.0
2005-11-21 01:14:00,1.39993,1.40008,1.39979,1.40002,26800000.0
2005-11-21 01:15:00,1.40003,1.40003,1.39968,1.39997,47300000.0
2005-11-21 01:16:00,1.39982,1.40004,1.39978,1.3999,34600000.0
2005-11-21 01:17:00,1.39993,1.39995,1.39975,1.3999,35000000.0
2005-11-21 01:18:00,1.39982,1.39982,1.39938,1.3997,25000000.0
2005-11-21 01:19:00,1.39959,1.39987,1.39959,1.39982,41000000.0
2005-11-21 01:20:00,1.39981,1.39981,1.39901,1.39964,43400000.0
2005-11-21 01:21:00,1.39946,1.39981,1.39946,1.39961,39500000.0
2005-11-21 01:22:00,1.39966,1.39971,1.39943,1.39961,42800000.0
2005-11-21 01:23:00,1.39951,1.39959,1.39929,1.39929,33100000.0
2005-11-21 01:24:00,1.39965,1.39976,1.39956,1.39976,25800000.0
2005-11-21 01:25:00,1.39973,1.40002,1.39952,1.39992,52700000.0
2005-11-21 01:26:00,1.3998,1.39995,1.39969,1.39991,32200000.0
2005-11-21 01:27:00,1.39999,1.40024,1.39998,1.40024,31800000.0
2005-11-21 01:28:00,1.40015,1.40029,1.39988,1.40011,38800000.0
2005-11-21 01:29:00,1.40015,1.40015,1.39999,1.40005,33200000.0
2005-11-21 01:30:00,1.40017,1.40017,1.39969,1.40004,40600000.0
2005-11-21 01:31:00,1.39987,1.40008,1.39987,1.40002,40400000.0
2005-11-21 01:32:00,1.39994,1.40013,1.39982,1.4,25400000.0
2005-11-21 01:33:00,1.40004,1.40004,1.3998,1.39995,35000000.0
2005-11-21 01:34:00,1.39982,1.39982,1.39934,1.39977,46700000.0
2005-11-21 01:35:00,1.39978,1.3999,1.39952,1.39952,46400000.0
2005-11-21 01:36:00,1.39975,1.3999,1.39975,1.39975,26200000.0
2005-11-21 01:37:00,1.3998,1.39992,1.39953,1.39985,24400000.0
2005-11-21 01:38:00,1.39975,1.39995,1.39972,1.39972,29200000.0
2005-11-21 01:39:00,1.39993,1.40007,1.39962,1.40001,45100000.0
2005-11-21 01:40:00,1.39998,1.39999,1.39982,1.39984,21800000.0
2005-11-21 01:41:00,1.39974,1.39989,1.39963,1.3997,75100001.0
2005-11-21 01:42:00,1.39978,1.39988,1.39958,1.39978,33400000.0
2005-11-21 01:43:00,1.39972,1.39977,1.39919,1.39971,24400000.0
2005-11-21 01:44:00,1.39978,1.39979,1.3994,1.39963,26600000.0
2005-11-21 01:45:00,1.39961,1.39978,1.39952,1.39971,59400000.0
2005-11-21 01:46:00,1.3997,1.39983,1.39948,1.39966,35800000.0
2005-11-21 01:47:00,1.39962,1.39981,1.39953,1.39957,33100000.0
2005-11-21 01:48:00,1.39958,1.39962,1.39915,1.39915,42800000.0
2005-11-21 01:49:00,1.39949,1.39962,1.39902,1.39945,39700000.0
2005-11-21 01:50:00,1.39942,1.39955,1.39907,1.39955,28800000.0
2005-11-21 01:51:00,1.39953,1.39953,1.39934,1.39939,33000000.0
2005-11-21 01:52:00,1.39962,1.39967,1.39942,1.39942,54300000.0
2005-11-21 01:53:00,1.39958,1.3996,1.39943,1.39943,46600000.0
2005-11-21 01:54:00,1.39931,1.3994,1.39919,1.39919,39900000.0
2005-11-21 01:55:00,1.39909,1.39933,1.39908,1.39908,27500000.0
2005-11-21 01:56:00,1.39916,1.3993,1.39908,1.39911,36000000.0
2005-11-21 01:57:00,1.39911,1.39927,1.39906,1.39919,38500000.0
2005-11-21 01:58:00,1.39909,1.39918,1.39874,1.39886,28000000.0
2005-11-21 01:59:00,1.39914,1.39922,1.39909,1.39919,51800000.0
2005-11-21 02:00:00,1.39894,1.39927,1.39894,1.39902,28000000.0
2005-11-21 02:01:00,1.39888,1.39888,1.39865,1.3987,67200000.0
2005-11-21 02:02:00,1.39867,1.39925,1.39867,1.39892,80400000.0
2005-11-21 02:03:00,1.3989,1.39898,1.39864,1.39864,102400000.0
2005-11-21 02:04:00,1.39846,1.39852,1.3984,1.39844,72800001.0
2005-11-21 02:05:00,1.39849,1.39863,1.39843,1.39863,82600001.0
2005-11-21 02:06:00,1.39886,1.39898,1.39857,1.39888,93800001.0
2005-11-21 02:07:00,1.39888,1.39908,1.39862,1.39898,185800000.0
2005-11-21 02:08:00,1.39885,1.39912,1.39885,1.39912,44800000.0
2005-11-21 02:09:00,1.39905,1.39941,1.39897,1.39934,178800000.0
2005-11-21 02:10:00,1.39953,1.39998,1.39944,1.39944,140500001.0
2005-11-21 02:11:00,1.39942,1.39957,1.39942,1.39957,42400000.0
2005-11-21 02:12:00,1.3996,1.39977,1.39955,1.39955,63500000.0
2005-11-21 02:13:00,1.39943,1.39949,1.39943,1.39948,36200000.0
2005-11-21 02:14:00,1.39947,1.39956,1.39923,1.3995,173600001.0
2005-11-21 02:15:00,1.39943,1.39943,1.39915,1.39925,212700000.0
2005-11-21 02:16:00,1.39949,1.39978,1.3994,1.39978,51600001.0
2005-11-21 02:17:00,1.39965,1.40007,1.39948,1.39972,190200000.0
2005-11-21 02:18:00,1.39977,1.39996,1.39932,1.39973,43200001.0
2005-11-21 02:19:00,1.39977,1.39977,1.39939,1.39942,42700000.0
2005-11-21 02:20:00,1.39956,1.40001,1.39946,1.40001,44800000.0
2005-11-21 02:21:00,1.39988,1.40021,1.39976,1.40021,42100000.0
2005-11-21 02:22:00,1.39995,1.4,1.39995,1.4,25400000.0
2005-11-21 02:23:00,1.40018,1.40022,1.39996,1.39996,50500000.0
2005-11-21 02:24:00,1.39988,1.40005,1.39981,1.39997,29400000.0
2005-11-21 02:25:00,1.39978,1.39981,1.39952,1.39961,121900001.0
2005-11-21 02:26:00,1.39939,1.39982,1.39937,1.39962,98100000.0
2005-11-21 02:27:00,1.39946,1.39953,1.39938,1.39938,45900000.0
2005-11-21 02:28:00,1.3992,1.3993,1.39917,1.39925,39000000.0
2005-11-21 02:29:00,1.39935,1.39942,1.39906,1.39924,55200000.0
2005-11-21 02:30:00,1.39941,1.39944,1.39922,1.39939,40300000.0
2005-11-21 02:31:00,1.39923,1.39944,1.39916,1.39925,69300001.0
2005-11-21 02:32:00,1.39949,1.39972,1.39937,1.3997,40200000.0
2005-11-21 02:33:00,1.39947,1.39958,1.39938,1.39952,238100001.0
2005-11-21 02:34:00,1.39985,1.39986,1.39958,1.39984,41000000.0
2005-11-21 02:35:00,1.39981,1.39981,1.39925,1.39942,78600000.0
2005-11-21 02:36:00,1.39967,1.39976,1.39957,1.39976,20500000.0
2005-11-21 02:37:00,1.39948,1.39954,1.39938,1.39938,77000000.0
2005-11-21 02:38:00,1.39943,1.39943,1.39923,1.39931,38600000.0
2005-11-21 02:39:00,1.39921,1.39921,1.39896,1.39915,33000000.0
2005-11-21 02:40:00,1.39927,1.39936,1.39902,1.39906,49600000.0
2005-11-21 02:41:00,1.39903,1.39916,1.39901,1.39901,40200000.0
2005-11-21 02:42:00,1.39908,1.39908,1.39897,1.39903,35000000.0
2005-11-21 02:43:00,1.39915,1.3996,1.39915,1.3996,34300000.0
2005-11-21 02:44:00,1.39967,1.39979,1.39957,1.39979,36400000.0
2005-11-21 02:45:00,1.39906,1.39926,1.399,1.39918,35200000.0
2005-11-21 02:46:00,1.39903,1.39913,1.39879,1.39879,176300000.0
2005-11-21 02:47:00,1.39929,1.39964,1.39894,1.39957,240400000.0
2005-11-21 02:48:00,1.39932,1.3994,1.39917,1.3994,110100000.0
2005-11-21 02:49:00,1.39953,1.40013,1.39953,1.39979,76500001.0
2005-11-21 02:50:00,1.40009,1.40034,1.39984,1.40034,116300000.0
2005-11-21 02:51:00,1.39992,1.40006,1.39976,1.39994,101400000.0
2005-11-21 02:52:00,1.40005,1.40021,1.39986,1.40011,21800000.0
2005-11-21 02:53:00,1.40026,1.40037,1.40009,1.40021,32400000.0
2005-11-21 02:54:00,1.40044,1.40058,1.39983,1.39991,50200000.0
2005-11-21 02:55:00,1.40004,1.40087,1.39979,1.40074,32600000.0
2005-11-21 02:56:00,1.40064,1.40071,1.40034,1.40034,45600000.0
2005-11-21 02:57:00,1.40027,1.40034,1.40019,1.40034,58100001.0
2005-11-21 02:58:00,1.40029,1.40047,1.40029,1.40034,53100000.0
2005-11-21 02:59:00,1.40032,1.40041,1.40011,1.40031,45600000.0
2005-11-21 03:00:00,1.40061,1.40095,1.40061,1.40082,111100000.0
2005-11-21 03:01:00,1.4009,1.40109,1.4009,1.40107,33400000.0
2005-11-21 03:02:00,1.40109,1.40109,1.40078,1.40083,43100000.0
2005-11-21 03:03:00,1.40088,1.40099,1.40078,1.40099,52400000.0
2005-11-21 03:04:00,1.40101,1.40142,1.40091,1.40102,52000000.0
2005-11-21 03:05:00,1.40094,1.40097,1.40085,1.40089,57900000.0
2005-11-21 03:06:00,1.40089,1.40112,1.40086,1.40112,77600000.0
2005-11-21 03:07:00,1.40113,1.4016,1.40096,1.40123,98500000.0
2005-11-21 03:08:00,1.4011,1.4011,1.40064,1.40069,47800000.0
2005-11-21 03:09:00,1.40099,1.40117,1.40072,1.40112,42200000.0
2005-11-21 03:10:00,1.40075,1.4012,1.40075,1.4012,19400000.0
2005-11-21 03:11:00,1.40078,1.40079,1.40065,1.40074,35400000.0
2005-11-21 03:12:00,1.40114,1.40134,1.40089,1.40107,50300000.0
2005-11-21 03:13:00,1.40076,1.40114,1.40076,1.40108,67900000.0
2005-11-21 03:14:00,1.40093,1.40113,1.40063,1.40104,38000000.0
2005-11-21 03:15:00,1.40091,1.40125,1.40091,1.40111,43800000.0
2005-11-21 03:16:00,1.40103,1.40105,1.40077,1.40094,46000000.0
2005-11-21 03:17:00,1.401,1.40107,1.40059,1.40107,52700000.0
2005-11-21 03:18:00,1.40097,1.40104,1.40069,1.40104,24400000.0
2005-11-21 03:19:00,1.40102,1.40107,1.40082,1.40107,29000000.0
2005-11-21 03:20:00,1.40066,1.40117,1.40066,1.40103,58200001.0
2005-11-21 03:21:00,1.4006,1.4006,1.40055,1.40057,37300000.0
2005-11-21 03:22:00,1.40057,1.4006,1.40048,1.40052,86500000.0
2005-11-21 03:23:00,1.40067,1.40071,1.40055,1.40059,64200000.0
2005-11-21 03:24:00,1.40072,1.40074,1.40069,1.4007,66000000.0
2005-11-21 03:25:00,1.40115,1.40115,1.40068,1.40072,52200000.0
2005-11-21 03:26:00,1.40064,1.40078,1.40063,1.4007,137900000.0
2005-11-21 03:27:00,1.40072,1.40081,1.40062,1.40081,91800000.0
2005-11-21 03:28:00,1.40082,1.40087,1.40076,1.40082,36200000.0
2005-11-21 03:29:00,1.40071,1.40071,1.40049,1.4006,39800000.0
2005-11-21 03:30:00,1.40055,1.40058,1.40018,1.40038,60600000.0
2005-11-21 03:31:00,1.40044,1.40077,1.40044,1.40073,36400000.0
2005-11-21 03:32:00,1.40073,1.4009,1.40055,1.40055,48500000.0
2005-11-21 03:33:00,1.40021,1.40035,1.40021,1.40035,45200000.0
2005-11-21 03:34:00,1.40049,1.40049,1.40009,1.40009,51500000.0
2005-11-21 03:35:00,1.40021,1.40028,1.40003,1.40013,53600000.0
2005-11-21 03:36:00,1.40023,1.40052,1.40004,1.40047,38100000.0
2005-11-21 03:37:00,1.40043,1.40048,1.40013,1.40043,38000000.0
2005-11-21 03:38:00,1.40048,1.40058,1.40028,1.40046,33200000.0
2005-11-21 03:39:00,1.40009,1.40011,1.39984,1.39984,91800001.0
2005-11-21 03:40:00,1.39976,1.40028,1.39972,1.40028,113700000.0
2005-11-21 03:41:00,1.4004,1.40065,1.4004,1.40065,57400000.0
2005-11-21 03:42:00,1.4006,1.40063,1.4005,1.4006,64200000.0
2005-11-21 03:43:00,1.40047,1.40064,1.40047,1.40064,25400000.0
2005-11-21 03:44:00,1.40026,1.40045,1.40009,1.40031,29400000.0
2005-11-21 03:45:00,1.40011,1.40033,1.4,1.40033,43000000.0
2005-11-21 03:46:00,1.40002,1.40004,1.39986,1.39996,47900000.0
2005-11-21 03:47:00,1.39983,1.39983,1.39958,1.39958,29000000.0
2005-11-21 03:48:00,1.39987,1.39993,1.39966,1.39984,21800000.0
2005-11-21 03:49:00,1.39977,1.39977,1.39942,1.39942,47000000.0
2005-11-21 03:50:00,1.3997,1.39996,1.39955,1.3996,88200000.0
2005-11-21 03:51:00,1.39983,1.39993,1.39978,1.39984,38600000.0
2005-11-21 03:52:00,1.39991,1.39991,1.39936,1.39956,80200000.0
2005-11-21 03:53:00,1.39951,1.39975,1.39938,1.39959,49800000.0
2005-11-21 03:54:00,1.39924,1.39959,1.39905,1.39918,51500001.0
2005-11-21 03:55:00,1.39982,1.40011,1.39972,1.40003,21000000.0
2005-11-21 03:56:00,1.39987,1.4,1.39985,1.39985,15200000.0
2005-11-21 03:57:00,1.39935,1.39948,1.39932,1.3994,133200000.0
2005-11-21 03:58:00,1.39936,1.40043,1.39936,1.39947,261400002.0
2005-11-21 03:59:00,1.3997,1.40004,1.39967,1.39991,128200000.0
2005-11-21 04:00:00,1.39992,1.4,1.3998,1.39982,68700000.0
2005-11-21 04:01:00,1.39979,1.40004,1.39967,1.40002,115300000.0
2005-11-21 04:02:00,1.40002,1.40027,1.39984,1.39984,124400000.0
2005-11-21 04:03:00,1.39996,1.40005,1.39984,1.40005,107600001.0
2005-11-21 04:04:00,1.39992,1.40008,1.3999,1.39992,137500000.0
2005-11-21 04:05:00,1.39973,1.40031,1.39964,1.40023,236300001.0
2005-11-21 04:06:00,1.39991,1.40036,1.39991,1.40009,114800000.0
2005-11-21 04:07:00,1.4003,1.40068,1.4003,1.40038,195700000.0
2005-11-21 04:08:00,1.4009,1.4009,1.40079,1.40079,6800000.0
2005-11-21 04:09:00,1.40084,1.40084,1.40059,1.40079,37600000.0
2005-11-21 04:10:00,1.40067,1.40067,1.40039,1.40056,107200001.0
2005-11-21 04:11:00,1.40064,1.40071,1.40032,1.40044,31400000.0
2005-11-21 04:12:00,1.40022,1.40023,1.40016,1.40016,85800000.0
2005-11-21 04:13:00,1.39999,1.40012,1.39986,1.39986,51000000.0
2005-11-21 04:14:00,1.39989,1.39997,1.39984,1.39997,78600000.0
2005-11-21 04:15:00,1.39998,1.40025,1.39989,1.40025,96400001.0
2005-11-21 04:16:00,1.40021,1.40027,1.39991,1.40008,121100000.0
2005-11-21 04:17:00,1.40018,1.40019,1.40006,1.40011,40900000.0
2005-11-21 04:18:00,1.40006,1.40021,1.40001,1.40006,129400000.0
2005-11-21 04:19:00,1.40006,1.40013,1.40003,1.40011,69300000.0
2005-11-21 04:20:00,1.40009,1.40035,1.40003,1.40008,175900000.0
2005-11-21 04:21:00,1.4001,1.40032,1.4001,1.40021,51000000.0
2005-11-21 04:22:00,1.4002,1.40082,1.4002,1.40068,42200000.0
2005-11-21 04:23:00,1.40032,1.40037,1.40023,1.40023,29400000.0
2005-11-21 04:24:00,1.40036,1.40048,1.40035,1.40048,161000002.0
2005-11-21 04:25:00,1.40047,1.40119,1.40047,1.40066,192100000.0
2005-11-21 04:26:00,1.40057,1.40057,1.40037,1.40042,118200000.0
2005-11-21 04:27:00,1.40054,1.40077,1.40048,1.40067,48200000.0
2005-11-21 04:28:00,1.40073,1.40075,1.40061,1.40061,56500000.0
2005-11-21 04:29:00,1.40045,1.4009,1.40037,1.40074,91400000.0
2005-11-21 04:30:00,1.40028,1.40067,1.40014,1.40061,66800000.0
2005-11-21 04:31:00,1.4006,1.40074,1.40035,1.40058,28700000.0
2005-11-21 04:32:00,1.40063,1.40063,1.40047,1.40055,40000000.0
2005-11-21 04:33:00,1.4006,1.4006,1.40043,1.4005,51600000.0
2005-11-21 04:34:00,1.40062,1.40073,1.40056,1.40071,38400000.0
2005-11-21 04:35:00,1.40064,1.40086,1.40062,1.4007,66500000.0
2005-11-21 04:36:00,1.40095,1.40098,1.40024,1.40082,215500001.0
2005-11-21 04:37:00,1.40077,1.40101,1.40053,1.40084,183500001.0
2005-11-21 04:38:00,1.40086,1.40086,1.40073,1.40081,47000000.0
2005-11-21 04:39:00,1.40067,1.40094,1.40065,1.40081,64100000.0
2005-11-21 04:40:00,1.40079,1.40106,1.40079,1.40106,26400000.0
2005-11-21 04:41:00,1.40083,1.40118,1.40083,1.40093,46000000.0
2005-11-21 04:42:00,1.40056,1.40083,1.40056,1.40076,68200000.0
2005-11-21 04:43:00,1.40066,1.40066,1.40056,1.40056,71200001.0
2005-11-21 04:44:00,1.40056,1.40101,1.40056,1.40099,37600000.0
2005-11-21 04:45:00,1.40071,1.40085,1.40044,1.40065,34400000.0
2005-11-21 04:46:00,1.40041,1.40044,1.40033,1.40034,59800000.0
2005-11-21 04:47:00,1.4004,1.40079,1.4004,1.40073,138100000.0
2005-11-21 04:48:00,1.4004,1.40069,1.4004,1.40065,52900000.0
2005-11-21 04:49:00,1.40074,1.40084,1.40044,1.40044,91800000.0
2005-11-21 04:50:00,1.40081,1.40086,1.40064,1.40074,72100000.0
2005-11-21 04:51:00,1.40044,1.40044,1.40044,1.40044,28200000.0
2005-11-21 04:52:00,1.40041,1.40087,1.40034,1.40082,39800000.0
2005-11-21 04:53:00,1.40081,1.40106,1.40071,1.40081,39000000.0
2005-11-21 04:54:00,1.40056,1.40081,1.40056,1.40056,27800000.0
2005-11-21 04:55:00,1.40088,1.40092,1.40057,1.40091,34900000.0
2005-11-21 04:56:00,1.40056,1.4008,1.40053,1.40059,47200000.0
2005-11-21 04:57:00,1.40013,1.40063,1.40013,1.40028,34800000.0
2005-11-21 04:58:00,1.40029,1.40083,1.40024,1.40073,36600000.0
2005-11-21 04:59:00,1.40044,1.40069,1.40044,1.40044,99900000.0
2005-11-21 05:00:00,1.40086,1.40095,1.40077,1.40091,37600000.0
2005-11-21 05:01:00,1.40092,1.40117,1.40092,1.40117,47400000.0
2005-11-21 05:02:00,1.40107,1.40119,1.40087,1.40107,33000000.0
2005-11-21 05:03:00,1.40084,1.40108,1.40072,1.40087,182800002.0
2005-11-21 05:04:00,1.40079,1.40089,1.40076,1.40089,225200000.0
2005-11-21 05:05:00,1.40092,1.40095,1.40082,1.40089,198200000.0
2005-11-21 05:06:00,1.40105,1.40108,1.40088,1.40097,151100000.0
2005-11-21 05:07:00,1.40081,1.40128,1.40081,1.40085,294000002.0
2005-11-21 05:08:00,1.40107,1.40112,1.40092,1.40094,329700000.0
2005-11-21 05:09:00,1.40087,1.40133,1.40087,1.40095,175500000.0
2005-11-21 05:10:00,1.40102,1.40112,1.40097,1.40111,244700000.0
2005-11-21 05:11:00,1.40104,1.40114,1.40094,1.40099,102600000.0
2005-11-21 05:12:00,1.40087,1.40092,1.40082,1.40082,142100000.0
2005-11-21 05:13:00,1.40088,1.40112,1.40086,1.40099,130500000.0
2005-11-21 05:14:00,1.40097,1.40101,1.40086,1.40087,251400000.0
2005-11-21 05:15:00,1.40099,1.40114,1.40091,1.40111,35200000.0
2005-11-21 05:16:00,1.40102,1.40114,1.40094,1.40104,192300000.0
2005-11-21 05:17:00,1.40114,1.40129,1.40099,1.40129,174100001.0
2005-11-21 05:18:00,1.40141,1.40141,1.40116,1.40131,268100000.0
2005-11-21 05:19:00,1.40108,1.40141,1.40106,1.40108,265200001.0
2005-11-21 05:20:00,1.40111,1.40126,1.40106,1.40116,310500000.0
2005-11-21 05:21:00,1.40108,1.40144,1.40106,1.40116,304500000.0
2005-11-21 05:22:00,1.40114,1.40121,1.40106,1.40111,255600001.0
2005-11-21 05:23:00,1.40106,1.40119,1.40106,1.40114,130500000.0
2005-11-21 05:24:00,1.40123,1.40126,1.40118,1.40121,152500000.0
2005-11-21 05:25:00,1.40138,1.40155,1.40118,1.40123,222200000.0
2005-11-21 05:26:00,1.40123,1.40126,1.40118,1.40123,161700000.0
2005-11-21 05:27:00,1.40148,1.40153,1.40118,1.40143,175600000.0
2005-11-21 05:28:00,1.40143,1.40153,1.40118,1.40143,221200000.0
2005-11-21 05:29:00,1.40162,1.40172,1.40144,1.40152,295300000.0
2005-11-21 05:30:00,1.40157,1.40184,1.40146,1.40154,209100001.0
2005-11-21 05:31:00,1.40158,1.40188,1.40155,1.40163,72400001.0
2005-11-21 05:32:00,1.40178,1.40187,1.40167,1.40173,191700002.0
2005-11-21 05:33:00,1.40167,1.40167,1.40152,1.40157,178800001.0
2005-11-21 05:34:00,1.4015,1.40177,1.40142,1.40145,219400001.0
2005-11-21 05:35:00,1.40163,1.40172,1.40154,1.40159,25200000.0
2005-11-21 05:36:00,1.40144,1.4016,1.40142,1.40147,178700000.0
2005-11-21 05:37:00,1.40147,1.40157,1.40142,1.40147,216100000.0
2005-11-21 05:38:00,1.40152,1.40172,1.40152,1.40159,183000000.0
2005-11-21 05:39:00,1.4016,1.40173,1.40151,1.40155,201900000.0
2005-11-21 05:40:00,1.40153,1.40186,1.40146,1.40159,212500001.0
2005-11-21 05:41:00,1.40139,1.4015,1.40108,1.40126,116400000.0
2005-11-21 05:42:00,1.40132,1.40132,1.40103,1.40106,244600000.0
2005-11-21 05:43:00,1.401,1.40117,1.40095,1.40104,86400000.0
2005-11-21 05:44:00,1.4011,1.40126,1.40105,1.40106,111400000.0
2005-11-21 05:45:00,1.40109,1.40129,1.40104,1.40109,154200000.0
2005-11-21 05:46:00,1.40116,1.40136,1.40113,1.40128,157400000.0
2005-11-21 05:47:00,1.4013,1.4013,1.40111,1.40124,198700000.0
2005-11-21 05:48:00,1.40104,1.40129,1.40099,1.40114,271000000.0
2005-11-21 05:49:00,1.40117,1.40145,1.40107,1.40107,174900000.0
2005-11-21 05:50:00,1.40096,1.40147,1.40096,1.40129,285900000.0
2005-11-21 05:51:00,1.40146,1.40155,1.40131,1.40131,148600000.0
2005-11-21 05:52:00,1.40124,1.40154,1.40115,1.40154,176700000.0
2005-11-21 05:53:00,1.40161,1.40182,1.40154,1.40155,90600000.0
2005-11-21 05:54:00,1.40161,1.40179,1.40146,1.40165,241100001.0
2005-11-21 05:55:00,1.40148,1.40158,1.40126,1.40134,222000000.0
2005-11-21 05:56:00,1.40138,1.40155,1.40128,1.40131,115900000.0
2005-11-21 05:57:00,1.4013,1.40138,1.40128,1.40131,205000003.0
2005-11-21 05:58:00,1.40148,1.4015,1.40137,1.40137,177800000.0
2005-11-21 05:59:00,1.40145,1.40145,1.40118,1.40123,87900000.0
2005-11-21 06:00:00,1.4013,1.40145,1.40104,1.40104,210300000.0
2005-11-21 06:01:00,1.40093,1.40105,1.40085,1.40088,176700001.0
2005-11-21 06:02:00,1.40067,1.40089,1.40065,1.40086,224800000.0
2005-11-21 06:03:00,1.40106,1.40131,1.40106,1.40127,39600000.0
2005-11-21 06:04:00,1.40114,1.40116,1.40106,1.40114,155200000.0
2005-11-21 06:05:00,1.4009,1.40101,1.40083,1.40088,458900001.0
2005-11-21 06:06:00,1.40093,1.40108,1.40093,1.40101,72700000.0
2005-11-21 06:07:00,1.401,1.401,1.40071,1.40099,315300000.0
2005-11-21 06:08:00,1.40088,1.40114,1.40084,1.40096,499000002.0
2005-11-21 06:09:00,1.40083,1.40118,1.40083,1.40098,413700001.0
2005-11-21 06:10:00,1.40106,1.40124,1.40106,1.40107,391300000.0
2005-11-21 06:11:00,1.40116,1.40117,1.40086,1.40086,400300000.0
2005-11-21 06:12:00,1.40104,1.40132,1.40096,1.40132,254200000.0
2005-11-21 06:13:00,1.40127,1.40142,1.40109,1.40109,412400003.0
2005-11-21 06:14:00,1.40125,1.40125,1.40093,1.40105,394800001.0
2005-11-21 06:15:00,1.40096,1.4011,1.40093,1.401,147700000.0
2005-11-21 06:16:00,1.40097,1.40112,1.40087,1.40112,202600001.0
2005-11-21 06:17:00,1.40103,1.40108,1.4009,1.40096,179800001.0
2005-11-21 06:18:00,1.40088,1.40114,1.40087,1.40096,262400000.0
2005-11-21 06:19:00,1.40082,1.40104,1.40082,1.40098,194400000.0
2005-11-21 06:20:00,1.40093,1.40108,1.40083,1.40086,321700002.0
2005-11-21 06:21:00,1.40095,1.40095,1.40071,1.40078,241900000.0
2005-11-21 06:22:00,1.40064,1.40096,1.40064,1.4009,252900002.0
2005-11-21 06:23:00,1.40089,1.40107,1.40084,1.40103,288200001.0
2005-11-21 06:24:00,1.40107,1.40122,1.40099,1.40117,326600001.0
2005-11-21 06:25:00,1.40128,1.40133,1.4012,1.40123,218900001.0
2005-11-21 06:26:00,1.4013,1.40156,1.40129,1.40132,303200000.0
2005-11-21 06:27:00,1.40122,1.40135,1.40116,1.40131,374600002.0
2005-11-21 06:28:00,1.40133,1.40148,1.40121,1.40133,382600001.0
2005-11-21 06:29:00,1.4013,1.40134,1.40114,1.40116,83100000.0
2005-11-21 06:30:00,1.40124,1.40147,1.40121,1.40137,279600000.0
2005-11-21 06:31:00,1.4015,1.40166,1.40141,1.40157,151800001.0
2005-11-21 06:32:00,1.40157,1.4016,1.40139,1.40139,190700000.0
2005-11-21 06:33:00,1.40137,1.40151,1.40133,1.40136,323200002.0
2005-11-21 06:34:00,1.40141,1.40156,1.40134,1.40145,246600000.0
2005-11-21 06:35:00,1.40124,1.40124,1.40096,1.40099,126000000.0
2005-11-21 06:36:00,1.40105,1.40115,1.40105,1.40105,58700000.0
2005-11-21 06:37:00,1.40105,1.40113,1.40102,1.40107,185200001.0
2005-11-21 06:38:00,1.40099,1.40099,1.40056,1.40065,152800000.0
2005-11-21 06:39:00,1.40091,1.40096,1.40086,1.40091,48200000.0
2005-11-21 06:40:00,1.40088,1.40094,1.40073,1.40084,142500000.0
2005-11-21 06:41:00,1.40083,1.40091,1.40076,1.40089,176800000.0
2005-11-21 06:42:00,1.40091,1.40094,1.40071,1.40081,266500000.0
2005-11-21 06:43:00,1.40086,1.40094,1.40081,1.40089,154300000.0
2005-11-21 06:44:00,1.40091,1.40108,1.4009,1.40101,306100001.0
2005-11-21 06:45:00,1.40112,1.40121,1.40104,1.40117,201200001.0
2005-11-21 06:46:00,1.40112,1.40123,1.40108,1.4012,230500001.0
2005-11-21 06:47:00,1.4012,1.40128,1.40105,1.40116,241100000.0
2005-11-21 06:48:00,1.40082,1.40115,1.40081,1.40108,30200000.0
2005-11-21 06:49:00,1.40091,1.40111,1.40076,1.40082,253800000.0
2005-11-21 06:50:00,1.40093,1.40105,1.40087,1.40092,35800000.0
2005-11-21 06:51:00,1.40108,1.40108,1.40057,1.40086,27400000.0
2005-11-21 06:52:00,1.40085,1.40101,1.40085,1.40086,263800002.0
2005-11-21 06:53:00,1.4009,1.40129,1.4009,1.40101,226500001.0
2005-11-21 06:54:00,1.40085,1.40113,1.40081,1.40091,428300001.0
2005-11-21 06:55:00,1.40093,1.40103,1.40083,1.40095,343800001.0
2005-11-21 06:56:00,1.40105,1.40105,1.40087,1.40087,15800000.0
2005-11-21 06:57:00,1.40089,1.40089,1.40079,1.40079,66400000.0
2005-11-21 06:58:00,1.40075,1.4008,1.4006,1.40073,219800000.0
2005-11-21 06:59:00,1.40077,1.401,1.40066,1.40079,317200000.0
2005-11-21 07:00:00,1.40085,1.4009,1.40078,1.4008,137500000.0
2005-11-21 07:01:00,1.40065,1.4008,1.40065,1.40078,312500003.0
2005-11-21 07:02:00,1.40077,1.40103,1.4007,1.40084,405600000.0
2005-11-21 07:03:00,1.40081,1.40098,1.40081,1.40098,140700000.0
2005-11-21 07:04:00,1.40103,1.40119,1.40098,1.40112,359300000.0
2005-11-21 07:05:00,1.40122,1.40122,1.40104,1.40112,132300000.0
2005-11-21 07:06:00,1.40113,1.40113,1.40091,1.4011,223500000.0
2005-11-21 07:07:00,1.40105,1.40108,1.40088,1.40101,195300000.0
2005-11-21 07:08:00,1.40103,1.40113,1.40088,1.40098,246100000.0
2005-11-21 07:09:00,1.40107,1.40124,1.40103,1.40111,197000000.0
2005-11-21 07:10:00,1.40124,1.40127,1.40107,1.4011,415400001.0
2005-11-21 07:11:00,1.4011,1.40114,1.40102,1.40104,405200002.0
2005-11-21 07:12:00,1.401,1.40119,1.40094,1.40115,295200000.0
2005-11-21 07:13:00,1.40113,1.40115,1.40097,1.40105,265000000.0
2005-11-21 07:14:00,1.401,1.401,1.40085,1.40088,485600000.0
2005-11-21 07:15:00,1.4012,1.40123,1.40094,1.40122,265300000.0
2005-11-21 07:16:00,1.40103,1.4012,1.40102,1.4012,200600000.0
2005-11-21 07:17:00,1.40101,1.40104,1.40075,1.40096,253900001.0
2005-11-21 07:18:00,1.40099,1.40125,1.40092,1.40125,476300000.0
2005-11-21 07:19:00,1.40127,1.4014,1.40112,1.40132,300200000.0
2005-11-21 07:20:00,1.4013,1.40132,1.40104,1.40122,444300001.0
2005-11-21 07:21:00,1.40114,1.40138,1.40097,1.40117,272800001.0
2005-11-21 07:22:00,1.40131,1.40147,1.40126,1.40139,387100002.0
2005-11-21 07:23:00,1.40142,1.40157,1.40124,1.40141,501300001.0
2005-11-21 07:24:00,1.40132,1.40142,1.40124,1.40129,276700000.0
2005-11-21 07:25:00,1.40131,1.40141,1.40119,1.40137,372000002.0
2005-11-21 07:26:00,1.40133,1.40147,1.4012,1.40127,321400000.0
2005-11-21 07:27:00,1.40123,1.40131,1.40106,1.4013,156400001.0
2005-11-21 07:28:00,1.40132,1.40134,1.40122,1.40127,267300000.0
2005-11-21 07:29:00,1.40126,1.40147,1.40116,1.40121,222300000.0
2005-11-21 07:30:00,1.40112,1.40117,1.40094,1.401,491400001.0
2005-11-21 07:31:00,1.40101,1.40128,1.40101,1.40125,284000001.0
2005-11-21 07:32:00,1.40129,1.40139,1.40117,1.40133,492900001.0
2005-11-21 07:33:00,1.40135,1.40156,1.4013,1.40149,401900000.0
2005-11-21 07:34:00,1.40157,1.40159,1.40136,1.40144,319300001.0
2005-11-21 07:35:00,1.40154,1.40169,1.40148,1.40148,214100000.0
2005-11-21 07:36:00,1.40151,1.40166,1.4014,1.40161,342600000.0
2005-11-21 07:37:00,1.4016,1.40161,1.40137,1.40145,191600000.0
2005-11-21 07:38:00,1.40137,1.40157,1.40135,1.40157,48400000.0
2005-11-21 07:39:00,1.40152,1.40164,1.40141,1.40154,380300000.0
2005-11-21 07:40:00,1.40145,1.40157,1.40132,1.4014,293700000.0
2005-11-21 07:41:00,1.40138,1.4016,1.4013,1.40139,560200001.0
2005-11-21 07:42:00,1.40131,1.40146,1.40126,1.40143,314100001.0
2005-11-21 07:43:00,1.40142,1.40158,1.40135,1.40147,271800002.0
2005-11-21 07:44:00,1.40148,1.4015,1.40135,1.4014,392300000.0
2005-11-21 07:45:00,1.40147,1.40165,1.40142,1.4015,335200001.0
2005-11-21 07:46:00,1.40149,1.40162,1.40142,1.40149,412200000.0
2005-11-21 07:47:00,1.40163,1.40195,1.40153,1.4016,651400003.0
2005-11-21 07:48:00,1.40159,1.40179,1.40154,1.40159,735200001.0
2005-11-21 07:49:00,1.40179,1.40194,1.40165,1.40181,648900000.0
2005-11-21 07:50:00,1.40144,1.40186,1.40144,1.40177,619900002.0
2005-11-21 07:51:00,1.40191,1.40191,1.40157,1.40177,614100001.0
2005-11-21 07:52:00,1.40174,1.40182,1.40162,1.40172,425100001.0
2005-11-21 07:53:00,1.40166,1.40178,1.40138,1.40145,604100001.0
2005-11-21 07:54:00,1.40138,1.40155,1.40131,1.40135,405400004.0
2005-11-21 07:55:00,1.40133,1.40158,1.40117,1.40143,428600003.0
2005-11-21 07:56:00,1.40141,1.4018,1.4014,1.40169,752800002.0
2005-11-21 07:57:00,1.40172,1.40205,1.40164,1.40178,630200001.0
2005-11-21 07:58:00,1.40183,1.40186,1.40153,1.40154,675600003.0
2005-11-21 07:59:00,1.40157,1.40171,1.40143,1.40147,482900000.0
2005-11-21 08:00:00,1.40149,1.40156,1.40126,1.40137,401200000.0
2005-11-21 08:01:00,1.40124,1.40166,1.40121,1.40134,460700001.0
2005-11-21 08:02:00,1.40133,1.40149,1.40129,1.40138,237300001.0
2005-11-21 08:03:00,1.40148,1.40155,1.40132,1.40137,452200000.0
2005-11-21 08:04:00,1.4014,1.40161,1.40137,1.4015,409700001.0
2005-11-21 08:05:00,1.40154,1.40161,1.40137,1.40137,283300000.0
2005-11-21 08:06:00,1.40155,1.40155,1.40118,1.40143,705000002.0
2005-11-21 08:07:00,1.40135,1.4014,1.40115,1.40129,509200005.0
2005-11-21 08:08:00,1.40133,1.40143,1.40125,1.40132,400700000.0
2005-11-21 08:09:00,1.40121,1.40136,1.40098,1.40103,531000000.0
2005-11-21 08:10:00,1.40088,1.40108,1.40054,1.40108,555800000.0
2005-11-21 08:11:00,1.40093,1.40108,1.40075,1.40087,268100000.0
2005-11-21 08:12:00,1.40083,1.40105,1.40075,1.40097,411600001.0
2005-11-21 08:13:00,1.40099,1.40103,1.40085,1.4009,238200000.0
2005-11-21 08:14:00,1.40083,1.40095,1.40083,1.40085,88800000.0
2005-11-21 08:15:00,1.40076,1.40092,1.40065,1.40069,280400001.0
2005-11-21 08:16:00,1.40064,1.40077,1.40058,1.40058,286000000.0
2005-11-21 08:17:00,1.4005,1.40055,1.40029,1.40033,260800000.0
2005-11-21 08:18:00,1.40025,1.40044,1.40021,1.40035,161600000.0
2005-11-21 08:19:00,1.40026,1.40035,1.40015,1.40022,328500001.0
2005-11-21 08:20:00,1.4002,1.40037,1.40009,1.40009,298300000.0
2005-11-21 08:21:00,1.40007,1.40037,1.39996,1.40005,490400001.0
2005-11-21 08:22:00,1.39997,1.40007,1.39986,1.39992,319300001.0
2005-11-21 08:23:00,1.39988,1.40002,1.39985,1.39987,225500000.0
2005-11-21 08:24:00,1.39999,1.40023,1.39997,1.40005,494000004.0
2005-11-21 08:25:00,1.40029,1.40056,1.4002,1.40033,497400001.0
2005-11-21 08:26:00,1.40039,1.40056,1.40029,1.40052,289600000.0
2005-11-21 08:27:00,1.40063,1.40075,1.4005,1.40058,343500000.0
2005-11-21 08:28:00,1.40081,1.40094,1.40072,1.40082,598400002.0
2005-11-21 08:29:00,1.40087,1.40103,1.40079,1.40084,419800002.0
2005-11-21 08:30:00,1.40093,1.40108,1.40086,1.40108,419800002.0
2005-11-21 08:31:00,1.40115,1.40139,1.40115,1.40119,299500000.0
2005-11-21 08:32:00,1.40104,1.40107,1.40079,1.40098,305500000.0
2005-11-21 08:33:00,1.40101,1.40112,1.40099,1.40111,249500002.0
2005-11-21 08:34:00,1.401,1.40101,1.40072,1.40082,598500001.0
2005-11-21 08:35:00,1.40102,1.40111,1.4009,1.40094,545800002.0
2005-11-21 08:36:00,1.40099,1.4014,1.40097,1.40125,401300001.0
2005-11-21 08:37:00,1.4011,1.4013,1.40104,1.40111,379300003.0
2005-11-21 08:38:00,1.40105,1.40113,1.40088,1.40105,301100000.0
2005-11-21 08:39:00,1.40103,1.40107,1.40079,1.40087,531300001.0
2005-11-21 08:40:00,1.40074,1.40101,1.40063,1.40076,361900000.0
2005-11-21 08:41:00,1.40082,1.40094,1.40059,1.40082,446000000.0
2005-11-21 08:42:00,1.40081,1.40101,1.40066,1.40066,423900001.0
2005-11-21 08:43:00,1.40073,1.40091,1.40064,1.40069,268300000.0
2005-11-21 08:44:00,1.40069,1.40087,1.40054,1.40058,438600002.0
2005-11-21 08:45:00,1.40051,1.40079,1.40044,1.40054,635500003.0
2005-11-21 08:46:00,1.40047,1.40063,1.40027,1.40031,709700003.0
2005-11-21 08:47:00,1.40037,1.40053,1.40029,1.40029,533300001.0
2005-11-21 08:48:00,1.40024,1.40048,1.40016,1.40031,345300001.0
2005-11-21 08:49:00,1.40032,1.40071,1.40032,1.4006,492800001.0
2005-11-21 08:50:00,1.40079,1.40082,1.40057,1.40072,599300004.0
2005-11-21 08:51:00,1.40076,1.40093,1.40049,1.4006,476200000.0
2005-11-21 08:52:00,1.40075,1.40105,1.40063,1.40064,661000003.0
2005-11-21 08:53:00,1.40077,1.40079,1.40032,1.40041,537900000.0
2005-11-21 08:54:00,1.40037,1.40069,1.40036,1.40069,666200001.0
2005-11-21 08:55:00,1.40098,1.4011,1.40075,1.40091,602700001.0
2005-11-21 08:56:00,1.40091,1.40122,1.40082,1.40099,547700001.0
2005-11-21 08:57:00,1.40104,1.40143,1.40098,1.40121,491400000.0
2005-11-21 08:58:00,1.40126,1.40144,1.40116,1.40128,512200001.0
2005-11-21 08:59:00,1.40115,1.4013,1.4011,1.40115,315900000.0
2005-11-21 09:00:00,1.40108,1.40115,1.40064,1.40093,462200000.0
2005-11-21 09:01:00,1.40094,1.40123,1.4009,1.40111,359500000.0
2005-11-21 09:02:00,1.40108,1.40135,1.40104,1.40106,719400002.0
2005-11-21 09:03:00,1.40097,1.40114,1.40085,1.40114,586400001.0
2005-11-21 09:04:00,1.40142,1.40144,1.40104,1.40133,609700000.0
2005-11-21 09:05:00,1.40121,1.40141,1.40116,1.4014,589600000.0
2005-11-21 09:06:00,1.40113,1.40133,1.40096,1.40105,538800001.0
2005-11-21 09:07:00,1.40096,1.40103,1.40077,1.40098,391300000.0
2005-11-21 09:08:00,1.40088,1.40114,1.40073,1.40105,202400000.0
2005-11-21 09:09:00,1.40114,1.4017,1.40114,1.4017,324800000.0
2005-11-21 09:10:00,1.40166,1.40182,1.40155,1.40161,333600001.0
2005-11-21 09:11:00,1.4017,1.40188,1.40162,1.40166,581900000.0
2005-11-21 09:12:00,1.40175,1.40175,1.40129,1.40129,501400001.0
2005-11-21 09:13:00,1.40121,1.4014,1.40111,1.40116,504800001.0
2005-11-21 09:14:00,1.40114,1.40134,1.40113,1.40125,303200000.0
2005-11-21 09:15:00,1.40118,1.40118,1.40087,1.40111,451900001.0
2005-11-21 09:16:00,1.401,1.40109,1.40067,1.40067,562300001.0
2005-11-21 09:17:00,1.40054,1.40071,1.40043,1.40046,506100001.0
2005-11-21 09:18:00,1.40056,1.40083,1.40056,1.40065,226200002.0
2005-11-21 09:19:00,1.40061,1.40062,1.40032,1.40044,491600000.0
2005-11-21 09:20:00,1.40035,1.40052,1.40022,1.40022,260400001.0
2005-11-21 09:21:00,1.40015,1.40025,1.40005,1.4002,295600000.0
2005-11-21 09:22:00,1.40008,1.40056,1.40008,1.40041,317900000.0
2005-11-21 09:23:00,1.40035,1.40035,1.40008,1.40031,370700000.0
2005-11-21 09:24:00,1.40053,1.40076,1.40043,1.40054,344000002.0
2005-11-21 09:25:00,1.40041,1.40042,1.40012,1.40013,432700001.0
2005-11-21 09:26:00,1.4001,1.4005,1.4001,1.4005,551400000.0
2005-11-21 09:27:00,1.40055,1.40068,1.40046,1.40053,380300002.0
2005-11-21 09:28:00,1.40052,1.40065,1.40037,1.40053,517600002.0
2005-11-21 09:29:00,1.40055,1.40065,1.4004,1.40055,432300000.0
2005-11-21 09:30:00,1.40053,1.4007,1.40035,1.40045,659500001.0
2005-11-21 09:31:00,1.40038,1.4007,1.40038,1.40055,421400001.0
2005-11-21 09:32:00,1.40053,1.4006,1.4004,1.40055,414000001.0
2005-11-21 09:33:00,1.40061,1.40158,1.40034,1.40121,268400000.0
2005-11-21 09:34:00,1.40105,1.40105,1.40083,1.40083,466200001.0
2005-11-21 09:35:00,1.40083,1.40108,1.40081,1.40103,248200001.0
2005-11-21 09:36:00,1.40119,1.40135,1.40094,1.40118,419200001.0
2005-11-21 09:37:00,1.40134,1.40134,1.40094,1.40113,446500003.0
2005-11-21 09:38:00,1.40096,1.40106,1.40071,1.40071,388100001.0
2005-11-21 09:39:00,1.40068,1.4008,1.4005,1.40053,450700000.0
2005-11-21 09:40:00,1.40057,1.40071,1.40043,1.40044,395400001.0
2005-11-21 09:41:00,1.40042,1.40049,1.40029,1.40039,468000003.0
2005-11-21 09:42:00,1.40053,1.4008,1.40047,1.40054,473100000.0
2005-11-21 09:43:00,1.4007,1.40083,1.40062,1.40075,330100001.0
2005-11-21 09:44:00,1.40068,1.4009,1.40062,1.40062,513400002.0
2005-11-21 09:45:00,1.40058,1.40058,1.40033,1.40042,507700000.0
2005-11-21 09:46:00,1.4003,1.4003,1.39995,1.39997,310700001.0
2005-11-21 09:47:00,1.40014,1.40037,1.40011,1.40028,443700001.0
2005-11-21 09:48:00,1.40023,1.40028,1.40006,1.4001,333200002.0
2005-11-21 09:49:00,1.40004,1.40009,1.39977,1.39995,594900002.0
2005-11-21 09:50:00,1.39965,1.39981,1.39953,1.39962,449600001.0
2005-11-21 09:51:00,1.39961,1.39984,1.39951,1.39969,466100001.0
2005-11-21 09:52:00,1.39966,1.39978,1.39951,1.39961,420100000.0
2005-11-21 09:53:00,1.39963,1.39974,1.39943,1.39943,330500000.0
2005-11-21 09:54:00,1.39976,1.4008,1.39976,1.4008,538800001.0
2005-11-21 09:55:00,1.40089,1.40146,1.40089,1.40146,576700001.0
2005-11-21 09:56:00,1.40125,1.40125,1.4009,1.4009,362500000.0
2005-11-21 09:57:00,1.40094,1.4012,1.40092,1.40093,523000000.0
2005-11-21 09:58:00,1.40098,1.40115,1.40081,1.40095,759800002.0
2005-11-21 09:59:00,1.40093,1.40107,1.40055,1.40091,654300001.0
2005-11-21 10:00:00,1.40099,1.40107,1.40082,1.40085,267000000.0
2005-11-21 10:01:00,1.40099,1.40107,1.40038,1.40038,695500002.0
2005-11-21 10:02:00,1.40025,1.40045,1.40002,1.40024,639500002.0
2005-11-21 10:03:00,1.4002,1.40038,1.40015,1.40038,382900000.0
2005-11-21 10:04:00,1.40035,1.40038,1.40005,1.4003,409400000.0
2005-11-21 10:05:00,1.40002,1.4002,1.4,1.40012,389800000.0
2005-11-21 10:06:00,1.39996,1.39996,1.39855,1.39855,547400001.0
2005-11-21 10:07:00,1.39811,1.39836,1.39777,1.39819,508100000.0
2005-11-21 10:08:00,1.39825,1.39843,1.39814,1.39832,547400001.0
2005-11-21 10:09:00,1.3984,1.39848,1.3981,1.39848,506500002.0
2005-11-21 10:10:00,1.39853,1.39903,1.39853,1.39903,310000000.0
2005-11-21 10:11:00,1.39926,1.39967,1.39926,1.39965,438200001.0
2005-11-21 10:12:00,1.39975,1.39994,1.39967,1.39985,419700000.0
2005-11-21 10:13:00,1.39981,1.39983,1.39958,1.39962,482600000.0
2005-11-21 10:14:00,1.39977,1.40006,1.39965,1.39972,611400000.0
2005-11-21 10:15:00,1.39989,1.40031,1.39976,1.40025,432800001.0
2005-11-21 10:16:00,1.40041,1.40075,1.40041,1.40075,376900000.0
2005-11-21 10:17:00,1.40071,1.40085,1.40029,1.40062,324200001.0
2005-11-21 10:18:00,1.40077,1.40096,1.40056,1.40066,415300001.0
2005-11-21 10:19:00,1.40071,1.40071,1.40043,1.40047,319300000.0
2005-11-21 10:20:00,1.40044,1.40092,1.40044,1.40092,505900001.0
2005-11-21 10:21:00,1.40071,1.40079,1.40053,1.40072,378000002.0
2005-11-21 10:22:00,1.40087,1.40242,1.40087,1.40242,357100002.0
2005-11-21 10:23:00,1.40256,1.40341,1.40256,1.40289,506200002.0
2005-11-21 10:24:00,1.40313,1.40345,1.40273,1.40273,414200000.0
2005-11-21 10:25:00,1.40282,1.40335,1.40282,1.40317,362700000.0
2005-11-21 10:26:00,1.40328,1.40373,1.40328,1.40352,477000002.0
2005-11-21 10:27:00,1.40362,1.40362,1.40334,1.40356,503900002.0
2005-11-21 10:28:00,1.40363,1.40408,1.40342,1.40408,652200001.0
2005-11-21 10:29:00,1.40391,1.40391,1.40358,1.40372,551700001.0
2005-11-21 10:30:00,1.4036,1.40395,1.40325,1.40368,761500002.0
2005-11-21 10:31:00,1.40348,1.40413,1.40348,1.40369,571400002.0
2005-11-21 10:32:00,1.40352,1.40366,1.40286,1.40286,468400000.0
2005-11-21 10:33:00,1.40321,1.40338,1.40285,1.40328,475700001.0
2005-11-21 10:34:00,1.40332,1.40351,1.40311,1.40345,367500001.0
2005-11-21 10:35:00,1.40355,1.40373,1.40334,1.40363,521400002.0
2005-11-21 10:36:00,1.40364,1.40384,1.40344,1.4038,510500000.0
2005-11-21 10:37:00,1.40388,1.40402,1.4034,1.4035,487100001.0
2005-11-21 10:38:00,1.40336,1.40347,1.40325,1.40331,437400002.0
2005-11-21 10:39:00,1.40334,1.40346,1.4031,1.40346,439000000.0
2005-11-21 10:40:00,1.40324,1.40357,1.40305,1.40331,350400002.0
2005-11-21 10:41:00,1.40327,1.40354,1.40321,1.40351,608900001.0
2005-11-21 10:42:00,1.40359,1.40364,1.40344,1.40359,383100000.0
2005-11-21 10:43:00,1.4035,1.40364,1.40295,1.40295,459000000.0
2005-11-21 10:44:00,1.40314,1.40322,1.40278,1.40299,580900003.0
2005-11-21 10:45:00,1.40322,1.40332,1.40292,1.40332,529800002.0
2005-11-21 10:46:00,1.40336,1.40348,1.40322,1.40339,327700002.0
2005-11-21 10:47:00,1.40335,1.40345,1.40325,1.4033,428500002.0
2005-11-21 10:48:00,1.4033,1.40343,1.4032,1.4033,503100001.0
2005-11-21 10:49:00,1.4033,1.40333,1.40275,1.40275,395200001.0
2005-11-21 10:50:00,1.40257,1.40262,1.40212,1.40233,444600000.0
2005-11-21 10:51:00,1.40213,1.40263,1.4021,1.40229,490300000.0
2005-11-21 10:52:00,1.40233,1.40255,1.40219,1.40229,317100000.0
2005-11-21 10:53:00,1.40237,1.40255,1.40231,1.40232,345400000.0
2005-11-21 10:54:00,1.40238,1.40245,1.40218,1.40232,397700000.0
2005-11-21 10:55:00,1.40239,1.40255,1.4023,1.40246,437400000.0
2005-11-21 10:56:00,1.40268,1.40282,1.40258,1.40271,447400000.0
2005-11-21 10:57:00,1.40277,1.40277,1.40245,1.40255,355800001.0
2005-11-21 10:58:00,1.40254,1.40263,1.40231,1.40243,375200000.0
2005-11-21 10:59:00,1.40222,1.40255,1.40191,1.40196,759900000.0
2005-11-21 11:00:00,1.40212,1.40243,1.40204,1.4023,525500000.0
2005-11-21 11:01:00,1.40226,1.40256,1.40226,1.40248,594900001.0
2005-11-21 11:02:00,1.40246,1.40274,1.40231,1.40264,555300002.0
2005-11-21 11:03:00,1.40271,1.40288,1.40266,1.40283,206400000.0
2005-11-21 11:04:00,1.40289,1.40328,1.40269,1.40327,584800001.0
2005-11-21 11:05:00,1.40329,1.40352,1.40306,1.40318,487300000.0
2005-11-21 11:06:00,1.40329,1.40352,1.40318,1.40339,586900001.0
2005-11-21 11:07:00,1.40333,1.40349,1.40316,1.40316,281100001.0
2005-11-21 11:08:00,1.40331,1.40331,1.40301,1.40321,389500001.0
2005-11-21 11:09:00,1.40323,1.40396,1.40323,1.40383,407400001.0
2005-11-21 11:10:00,1.40395,1.4041,1.4038,1.40403,537700001.0
2005-11-21 11:11:00,1.40407,1.40441,1.40404,1.40412,551800001.0
2005-11-21 11:12:00,1.40387,1.40418,1.40387,1.40399,482300000.0
2005-11-21 11:13:00,1.40378,1.40378,1.40359,1.40368,395800003.0
2005-11-21 11:14:00,1.40351,1.40355,1.40329,1.40347,468300001.0
2005-11-21 11:15:00,1.40355,1.40368,1.40344,1.40352,541300000.0
2005-11-21 11:16:00,1.40377,1.40529,1.40377,1.40504,480600001.0
2005-11-21 11:17:00,1.40551,1.40561,1.40535,1.40544,422500001.0
2005-11-21 11:18:00,1.40539,1.40539,1.40507,1.40514,424700002.0
2005-11-21 11:19:00,1.40507,1.40533,1.40486,1.40516,359400001.0
2005-11-21 11:20:00,1.40517,1.40546,1.40501,1.40533,622700002.0
2005-11-21 11:21:00,1.40538,1.40559,1.40506,1.40521,610300001.0
2005-11-21 11:22:00,1.40486,1.40571,1.40486,1.40571,565900000.0
2005-11-21 11:23:00,1.40583,1.40583,1.4051,1.40513,518300000.0
2005-11-21 11:24:00,1.405,1.40529,1.405,1.40507,407000000.0
2005-11-21 11:25:00,1.40514,1.4052,1.40502,1.40514,431200000.0
2005-11-21 11:26:00,1.40516,1.40534,1.40507,1.40507,551600002.0
2005-11-21 11:27:00,1.40505,1.40505,1.40449,1.40463,587300002.0
2005-11-21 11:28:00,1.40459,1.40459,1.40409,1.40418,379600002.0
2005-11-21 11:29:00,1.40387,1.40399,1.40358,1.4039,482500000.0
2005-11-21 11:30:00,1.40411,1.40427,1.40404,1.40416,466200002.0
2005-11-21 11:31:00,1.40411,1.4046,1.40411,1.40449,581800000.0
2005-11-21 11:32:00,1.40439,1.40457,1.40401,1.40416,421200001.0
2005-11-21 11:33:00,1.40412,1.40437,1.40381,1.40403,507200000.0
2005-11-21 11:34:00,1.404,1.40404,1.4037,1.4038,646800001.0
2005-11-21 11:35:00,1.40396,1.40416,1.40385,1.40405,514100002.0
2005-11-21 11:36:00,1.40385,1.404,1.40377,1.40386,511000000.0
2005-11-21 11:37:00,1.40401,1.40407,1.40378,1.40382,475900000.0
2005-11-21 11:38:00,1.40371,1.40381,1.40353,1.40364,594100001.0
2005-11-21 11:39:00,1.40368,1.40368,1.40337,1.40342,642700002.0
2005-11-21 11:40:00,1.40361,1.4039,1.40356,1.40379,749300003.0
2005-11-21 11:41:00,1.40373,1.40387,1.40342,1.40364,813200002.0
2005-11-21 11:42:00,1.4038,1.4038,1.4034,1.40351,624300004.0
2005-11-21 11:43:00,1.40349,1.40382,1.40348,1.40361,537300003.0
2005-11-21 11:44:00,1.40377,1.40396,1.40355,1.40355,657400001.0
2005-11-21 11:45:00,1.40367,1.40378,1.40345,1.40359,582500000.0
2005-11-21 11:46:00,1.40355,1.40355,1.40315,1.40355,474200000.0
2005-11-21 11:47:00,1.40343,1.4036,1.40328,1.40348,500500002.0
2005-11-21 11:48:00,1.40368,1.40378,1.40355,1.40359,577200002.0
2005-11-21 11:49:00,1.40373,1.404,1.40369,1.40378,461300003.0
2005-11-21 11:50:00,1.40383,1.40396,1.4036,1.4037,353500001.0
2005-11-21 11:51:00,1.40363,1.40389,1.40363,1.40377,165900000.0
2005-11-21 11:52:00,1.4036,1.40402,1.4036,1.40381,232300000.0
2005-11-21 11:53:00,1.4038,1.40415,1.40379,1.40407,199600000.0
2005-11-21 11:54:00,1.40406,1.40417,1.40386,1.40396,337800001.0
2005-11-21 11:55:00,1.4041,1.40432,1.40407,1.40419,539200004.0
2005-11-21 11:56:00,1.40414,1.40452,1.40401,1.40446,502700001.0
2005-11-21 11:57:00,1.40457,1.40506,1.40457,1.40506,498300002.0
2005-11-21 11:58:00,1.40517,1.40517,1.40481,1.40492,556800001.0
2005-11-21 11:59:00,1.40489,1.40498,1.40466,1.4047,407000001.0
2005-11-21 12:00:00,1.40474,1.40477,1.40422,1.40433,473500002.0
2005-11-21 12:01:00,1.40431,1.40467,1.4043,1.40464,435000001.0
2005-11-21 12:02:00,1.4047,1.40509,1.4047,1.40509,362200000.0
2005-11-21 12:03:00,1.40518,1.40518,1.40486,1.40508,388500000.0
2005-11-21 12:04:00,1.40499,1.40506,1.40479,1.40489,453000000.0
2005-11-21 12:05:00,1.40506,1.40513,1.40481,1.40489,348200001.0
2005-11-21 12:06:00,1.40482,1.40512,1.40469,1.40476,432200000.0
2005-11-21 12:07:00,1.40462,1.40471,1.40439,1.40469,327100002.0
2005-11-21 12:08:00,1.40467,1.40472,1.40436,1.40437,544100003.0
2005-11-21 12:09:00,1.40433,1.40433,1.40403,1.40413,404700000.0
2005-11-21 12:10:00,1.40424,1.40441,1.40409,1.40438,367000000.0
2005-11-21 12:11:00,1.40441,1.40466,1.40435,1.40466,214800000.0
2005-11-21 12:12:00,1.40462,1.40472,1.40449,1.4046,237200001.0
2005-11-21 12:13:00,1.40452,1.40472,1.40444,1.40459,558200000.0
2005-11-21 12:14:00,1.40459,1.40467,1.40429,1.4044,568500002.0
2005-11-21 12:15:00,1.40434,1.40463,1.40431,1.40447,308500000.0
2005-11-21 12:16:00,1.40432,1.40458,1.40428,1.40457,412300000.0
2005-11-21 12:17:00,1.40452,1.40454,1.40441,1.40445,186700000.0
2005-11-21 12:18:00,1.40439,1.40451,1.40417,1.40451,276000001.0
2005-11-21 12:19:00,1.40461,1.40478,1.40446,1.40454,458400000.0
2005-11-21 12:20:00,1.40452,1.40461,1.40433,1.40442,441300001.0
2005-11-21 12:21:00,1.40438,1.4045,1.4043,1.40442,356000001.0
2005-11-21 12:22:00,1.40441,1.40452,1.40427,1.40439,313600000.0
2005-11-21 12:23:00,1.40426,1.40447,1.40422,1.40438,363200000.0
2005-11-21 12:24:00,1.40416,1.40452,1.40403,1.40408,623400002.0
2005-11-21 12:25:00,1.40427,1.40454,1.40417,1.40429,387300001.0
2005-11-21 12:26:00,1.40425,1.40447,1.40416,1.40447,423600000.0
2005-11-21 12:27:00,1.40446,1.40446,1.40404,1.40407,498300000.0
2005-11-21 12:28:00,1.40402,1.40424,1.40386,1.40395,514600000.0
2005-11-21 12:29:00,1.40383,1.40392,1.40362,1.4037,635600001.0
2005-11-21 12:30:00,1.40361,1.40365,1.40336,1.40356,656200001.0
2005-11-21 12:31:00,1.40364,1.40372,1.40339,1.40349,690700001.0
2005-11-21 12:32:00,1.40346,1.40368,1.40331,1.40346,659100000.0
2005-11-21 12:33:00,1.4036,1.40361,1.40339,1.40358,50000000.0
2005-11-21 12:34:00,1.40357,1.40386,1.40344,1.40358,605900000.0
2005-11-21 12:35:00,1.40385,1.40385,1.40332,1.4036,664600002.0
2005-11-21 12:36:00,1.40358,1.40373,1.40345,1.40345,572800005.0
2005-11-21 12:37:00,1.40329,1.40337,1.40316,1.40324,487100000.0
2005-11-21 12:38:00,1.40319,1.40325,1.40293,1.40309,668700002.0
2005-11-21 12:39:00,1.40314,1.40326,1.40303,1.40314,476100000.0
2005-11-21 12:40:00,1.40316,1.40332,1.40308,1.40323,584200003.0
2005-11-21 12:41:00,1.40321,1.40342,1.40321,1.4033,228400000.0
2005-11-21 12:42:00,1.40321,1.40344,1.40298,1.40302,364400002.0
2005-11-21 12:43:00,1.40295,1.40312,1.40289,1.40296,414900002.0
2005-11-21 12:44:00,1.40296,1.40319,1.40289,1.40319,438700001.0
2005-11-21 12:45:00,1.40325,1.40333,1.40281,1.40333,474100001.0
2005-11-21 12:46:00,1.40334,1.40349,1.4033,1.40349,424400000.0
2005-11-21 12:47:00,1.40339,1.40352,1.40326,1.40352,400800002.0
2005-11-21 12:48:00,1.40338,1.40361,1.4033,1.40351,501200002.0
2005-11-21 12:49:00,1.40345,1.40349,1.40315,1.40321,593400002.0
2005-11-21 12:50:00,1.40313,1.4033,1.403,1.40301,476000000.0
2005-11-21 12:51:00,1.403,1.40346,1.40295,1.40316,397300001.0
2005-11-21 12:52:00,1.40305,1.40317,1.4029,1.40294,330500003.0
2005-11-21 12:53:00,1.40295,1.40301,1.40255,1.40272,278100001.0
2005-11-21 12:54:00,1.40268,1.40299,1.40264,1.40298,402500001.0
2005-11-21 12:55:00,1.40325,1.40354,1.40325,1.40345,436200000.0
2005-11-21 12:56:00,1.40352,1.40357,1.40322,1.40331,455300002.0
2005-11-21 12:57:00,1.40341,1.40398,1.4034,1.40394,541100003.0
2005-11-21 12:58:00,1.40419,1.40514,1.40419,1.40497,378900000.0
2005-11-21 12:59:00,1.40479,1.405,1.40452,1.40459,680800002.0
2005-11-21 13:00:00,1.40449,1.40454,1.40403,1.40442,240200001.0
2005-11-21 13:01:00,1.40439,1.40451,1.40419,1.4043,304900000.0
2005-11-21 13:02:00,1.40414,1.40445,1.4039,1.40425,351300000.0
2005-11-21 13:03:00,1.4043,1.40438,1.40408,1.4041,451900001.0
2005-11-21 13:04:00,1.40408,1.40408,1.40376,1.4039,240300000.0
2005-11-21 13:05:00,1.40367,1.40385,1.40367,1.4037,139500000.0
2005-11-21 13:06:00,1.40376,1.40383,1.40355,1.40368,349000001.0
2005-11-21 13:07:00,1.40361,1.40381,1.40361,1.4038,330300000.0
2005-11-21 13:08:00,1.40379,1.40379,1.40358,1.40368,175600001.0
2005-11-21 13:09:00,1.40371,1.40384,1.40346,1.40355,315400000.0
2005-11-21 13:10:00,1.40354,1.40361,1.40345,1.40354,132800000.0
2005-11-21 13:11:00,1.40367,1.40385,1.40352,1.4037,487700003.0
2005-11-21 13:12:00,1.40379,1.40399,1.40378,1.40399,312800001.0
2005-11-21 13:13:00,1.40408,1.40441,1.40408,1.40416,330800000.0
2005-11-21 13:14:00,1.40405,1.40407,1.40395,1.40401,346300002.0
2005-11-21 13:15:00,1.40402,1.40417,1.40387,1.40413,435600001.0
2005-11-21 13:16:00,1.40407,1.40414,1.40398,1.40398,121200001.0
2005-11-21 13:17:00,1.40405,1.40414,1.40396,1.40407,118900001.0
2005-11-21 13:18:00,1.40398,1.40418,1.4037,1.40385,293700000.0
2005-11-21 13:19:00,1.40377,1.40394,1.40348,1.40376,310900000.0
2005-11-21 13:20:00,1.40369,1.40386,1.40363,1.4038,207300001.0
2005-11-21 13:21:00,1.40376,1.40387,1.40371,1.4038,175600000.0
2005-11-21 13:22:00,1.40383,1.40391,1.40371,1.40388,243500001.0
2005-11-21 13:23:00,1.40375,1.40405,1.40375,1.40405,241900001.0
2005-11-21 13:24:00,1.40411,1.40411,1.40399,1.40405,233100000.0
2005-11-21 13:25:00,1.40405,1.40409,1.4039,1.40393,115500000.0
2005-11-21 13:26:00,1.40384,1.404,1.40374,1.40393,194200000.0
2005-11-21 13:27:00,1.40401,1.40401,1.40359,1.40361,320800000.0
2005-11-21 13:28:00,1.40346,1.40358,1.40338,1.40353,502300001.0
2005-11-21 13:29:00,1.40344,1.40362,1.4033,1.40359,636100003.0
2005-11-21 13:30:00,1.40365,1.40377,1.40346,1.4037,541800001.0
2005-11-21 13:31:00,1.40371,1.40402,1.40364,1.40392,555100000.0
2005-11-21 13:32:00,1.404,1.40414,1.40397,1.40405,247500003.0
2005-11-21 13:33:00,1.40397,1.40434,1.40396,1.40417,449800000.0
2005-11-21 13:34:00,1.40408,1.40419,1.40363,1.40385,272000000.0
2005-11-21 13:35:00,1.40377,1.40384,1.40353,1.40384,355600000.0
2005-11-21 13:36:00,1.40382,1.40385,1.40353,1.40372,474100000.0
2005-11-21 13:37:00,1.40369,1.40392,1.40364,1.40368,509700002.0
2005-11-21 13:38:00,1.40362,1.40383,1.40345,1.40353,426100002.0
2005-11-21 13:39:00,1.40363,1.4039,1.40363,1.40373,292500001.0
2005-11-21 13:40:00,1.40353,1.40387,1.40346,1.40383,394900000.0
2005-11-21 13:41:00,1.40391,1.40391,1.40358,1.4037,230000000.0
2005-11-21 13:42:00,1.40369,1.40378,1.40364,1.40364,170400001.0
2005-11-21 13:43:00,1.40364,1.40368,1.40345,1.40345,96600000.0
2005-11-21 13:44:00,1.40342,1.40342,1.40321,1.40332,243900000.0
2005-11-21 13:45:00,1.40324,1.40326,1.40292,1.40299,446700001.0
2005-11-21 13:46:00,1.40315,1.4034,1.40306,1.40328,417800001.0
2005-11-21 13:47:00,1.40328,1.4034,1.40307,1.40325,500300002.0
2005-11-21 13:48:00,1.40334,1.4034,1.40327,1.40336,232500000.0
2005-11-21 13:49:00,1.40318,1.4033,1.403,1.40328,191700000.0
2005-11-21 13:50:00,1.40323,1.40327,1.40312,1.40327,323600001.0
2005-11-21 13:51:00,1.40338,1.40355,1.40337,1.40355,305800001.0
2005-11-21 13:52:00,1.40347,1.40378,1.40346,1.40377,390900000.0
2005-11-21 13:53:00,1.40364,1.40386,1.4036,1.40377,498400000.0
2005-11-21 13:54:00,1.40366,1.40395,1.4035,1.40386,406300001.0
2005-11-21 13:55:00,1.40373,1.40373,1.40347,1.40363,332500000.0
2005-11-21 13:56:00,1.40343,1.4035,1.40328,1.40348,435400001.0
2005-11-21 13:57:00,1.40345,1.40345,1.40318,1.40335,372200002.0
2005-11-21 13:58:00,1.4033,1.40345,1.40312,1.40344,266800000.0
2005-11-21 13:59:00,1.40332,1.404,1.40332,1.40344,395700001.0
2005-11-21 14:00:00,1.40339,1.40395,1.40339,1.40368,315500001.0
2005-11-21 14:01:00,1.40393,1.40398,1.40382,1.40388,353900000.0
2005-11-21 14:02:00,1.40392,1.40402,1.40385,1.40393,297800001.0
2005-11-21 14:03:00,1.4039,1.40408,1.40387,1.40393,413900002.0
2005-11-21 14:04:00,1.40394,1.40399,1.40377,1.40381,479700005.0
2005-11-21 14:05:00,1.40385,1.40395,1.40369,1.40387,329000000.0
2005-11-21 14:06:00,1.40398,1.40428,1.40388,1.40403,300600000.0
2005-11-21 14:07:00,1.40416,1.40426,1.40402,1.40407,328300001.0
2005-11-21 14:08:00,1.4041,1.40416,1.40369,1.40369,410800002.0
2005-11-21 14:09:00,1.40374,1.4041,1.40374,1.40385,207400000.0
2005-11-21 14:10:00,1.40402,1.40447,1.40398,1.40447,274500000.0
2005-11-21 14:11:00,1.40451,1.40451,1.40423,1.40444,123400001.0
2005-11-21 14:12:00,1.40442,1.40445,1.40416,1.40423,292100001.0
2005-11-21 14:13:00,1.4042,1.40442,1.40415,1.40442,187000000.0
2005-11-21 14:14:00,1.40434,1.40449,1.40425,1.4044,175000000.0
2005-11-21 14:15:00,1.40447,1.40466,1.4043,1.40461,421300000.0
2005-11-21 14:16:00,1.40457,1.40484,1.40457,1.4047,181800000.0
2005-11-21 14:17:00,1.40477,1.40495,1.40446,1.40474,648700000.0
2005-11-21 14:18:00,1.40489,1.40522,1.40463,1.40512,404800002.0
2005-11-21 14:19:00,1.40503,1.40515,1.40478,1.40483,461000000.0
2005-11-21 14:20:00,1.40487,1.40487,1.40468,1.40483,200400000.0
2005-11-21 14:21:00,1.40478,1.40478,1.40445,1.40463,407400002.0
2005-11-21 14:22:00,1.40499,1.40505,1.4047,1.40479,583100000.0
2005-11-21 14:23:00,1.40498,1.40498,1.40469,1.40483,159700000.0
2005-11-21 14:24:00,1.40482,1.40508,1.40474,1.40479,564000002.0
2005-11-21 14:25:00,1.40484,1.40518,1.4048,1.40495,589100003.0
2005-11-21 14:26:00,1.40484,1.4051,1.40477,1.40495,574500001.0
2005-11-21 14:27:00,1.40505,1.40505,1.40469,1.40499,389500002.0
2005-11-21 14:28:00,1.40487,1.40487,1.40437,1.40475,37400000.0
2005-11-21 14:29:00,1.40479,1.40488,1.40459,1.4047,33400000.0
2005-11-21 14:30:00,1.40467,1.40467,1.40411,1.40466,43400000.0
2005-11-21 14:31:00,1.40427,1.40456,1.40423,1.40423,38800000.0
2005-11-21 14:32:00,1.40429,1.40456,1.40428,1.40456,23200000.0
2005-11-21 14:33:00,1.4043,1.4046,1.40428,1.40455,58400001.0
2005-11-21 14:34:00,1.40474,1.40494,1.40473,1.40494,25800000.0
2005-11-21 14:35:00,1.40505,1.40505,1.40487,1.40491,33200000.0
2005-11-21 14:36:00,1.4049,1.4049,1.40432,1.40432,39700000.0
2005-11-21 14:37:00,1.40493,1.40506,1.40487,1.40506,39800000.0
2005-11-21 14:38:00,1.40515,1.40515,1.40479,1.40506,27000000.0
2005-11-21 14:39:00,1.40484,1.40506,1.4045,1.40504,35000000.0
2005-11-21 14:40:00,1.40494,1.40526,1.40494,1.40517,26200000.0
2005-11-21 14:41:00,1.40522,1.40522,1.40503,1.40519,36600000.0
2005-11-21 14:42:00,1.40508,1.40526,1.40448,1.40448,52800001.0
2005-11-21 14:43:00,1.40503,1.40537,1.40503,1.40513,45700000.0
2005-11-21 14:44:00,1.40496,1.40505,1.40484,1.40495,46400001.0
2005-11-21 14:45:00,1.40471,1.40476,1.40445,1.40468,51800000.0
2005-11-21 14:46:00,1.40491,1.40491,1.40466,1.40473,44600000.0
2005-11-21 14:47:00,1.40472,1.40486,1.4046,1.40486,30000000.0
2005-11-21 14:48:00,1.40466,1.40466,1.40428,1.4045,40800001.0
2005-11-21 14:49:00,1.40441,1.40459,1.40438,1.4045,58000001.0
2005-11-21 14:50:00,1.40436,1.40477,1.40436,1.40477,53800001.0
2005-11-21 14:51:00,1.40483,1.40493,1.4047,1.40478,32600000.0
2005-11-21 14:52:00,1.40471,1.405,1.40471,1.405,45000000.0
2005-11-21 14:53:00,1.40472,1.40474,1.40433,1.40453,26000000.0
2005-11-21 14:54:00,1.40458,1.40459,1.40414,1.40428,32600000.0
2005-11-21 14:55:00,1.40463,1.40497,1.40457,1.40492,42400000.0
2005-11-21 14:56:00,1.40507,1.40515,1.40501,1.40502,50100001.0
2005-11-21 14:57:00,1.40496,1.40496,1.40481,1.40482,25400000.0
2005-11-21 14:58:00,1.40473,1.40494,1.40459,1.40459,34000000.0
2005-11-21 14:59:00,1.40472,1.40499,1.40472,1.40495,45800000.0
2005-11-21 15:00:00,1.40504,1.40505,1.40445,1.40445,53800000.0
2005-11-21 15:01:00,1.40475,1.40475,1.40431,1.40431,35200000.0
2005-11-21 15:02:00,1.4045,1.40521,1.4045,1.4052,49800001.0
2005-11-21 15:03:00,1.40518,1.40518,1.4047,1.40489,48000000.0
2005-11-21 15:04:00,1.40499,1.40532,1.40498,1.40532,34200000.0
2005-11-21 15:05:00,1.40519,1.40528,1.40505,1.40521,33000000.0
2005-11-21 15:06:00,1.40531,1.40621,1.40508,1.40609,47400000.0
2005-11-21 15:07:00,1.40619,1.40621,1.40552,1.40621,32000000.0
2005-11-21 15:08:00,1.40611,1.40622,1.40584,1.40593,45600000.0
2005-11-21 15:09:00,1.40592,1.40605,1.40564,1.40598,42900000.0
2005-11-21 15:10:00,1.4059,1.4059,1.40558,1.40568,45200000.0
2005-11-21 15:11:00,1.40584,1.40619,1.40583,1.40583,25800000.0
2005-11-21 15:12:00,1.40567,1.40585,1.40567,1.40569,30600000.0
2005-11-21 15:13:00,1.40589,1.40598,1.40584,1.40594,37600000.0
2005-11-21 15:14:00,1.40555,1.40571,1.40555,1.40558,44700000.0
2005-11-21 15:15:00,1.40571,1.40596,1.40542,1.40587,67800001.0
2005-11-21 15:16:00,1.40596,1.406,1.40583,1.40584,20800000.0
2005-11-21 15:17:00,1.40579,1.40594,1.40567,1.4058,37400000.0
2005-11-21 15:18:00,1.40554,1.40569,1.40531,1.40569,43000000.0
2005-11-21 15:19:00,1.40529,1.40529,1.40447,1.40447,47400001.0
2005-11-21 15:20:00,1.40415,1.4046,1.40415,1.40439,14800000.0
2005-11-21 15:21:00,1.40418,1.40427,1.40403,1.40424,31400000.0
2005-11-21 15:22:00,1.40424,1.40454,1.40422,1.40446,31600000.0
2005-11-21 15:23:00,1.40461,1.40461,1.40403,1.40415,28400000.0
2005-11-21 15:24:00,1.40449,1.40459,1.4044,1.4045,25800000.0
2005-11-21 15:25:00,1.40457,1.40464,1.40434,1.40434,19600000.0
2005-11-21 15:26:00,1.40438,1.40438,1.40411,1.40433,36500000.0
2005-11-21 15:27:00,1.4043,1.40448,1.40416,1.4043,46600000.0
2005-11-21 15:28:00,1.40424,1.4043,1.40415,1.40427,31200000.0
2005-11-21 15:29:00,1.40433,1.40442,1.40423,1.40423,48000000.0
2005-11-21 15:30:00,1.404,1.404,1.40299,1.40372,45600000.0
2005-11-21 15:31:00,1.40388,1.40392,1.40375,1.40392,39600001.0
2005-11-21 15:32:00,1.40396,1.40401,1.40372,1.40395,72800002.0
2005-11-21 15:33:00,1.4039,1.4039,1.40318,1.40352,35600000.0
2005-11-21 15:34:00,1.40322,1.40344,1.40306,1.40324,32800000.0
2005-11-21 15:35:00,1.40327,1.40342,1.40307,1.40307,51900000.0
2005-11-21 15:36:00,1.40333,1.40346,1.40315,1.40315,47500000.0
2005-11-21 15:37:00,1.4034,1.40367,1.4034,1.40361,43400000.0
2005-11-21 15:38:00,1.40346,1.40349,1.40322,1.40343,45800000.0
2005-11-21 15:39:00,1.40327,1.40327,1.40314,1.4032,54100000.0
2005-11-21 15:40:00,1.40348,1.40356,1.40285,1.40285,23400000.0
2005-11-21 15:41:00,1.403,1.40349,1.40299,1.40349,30200000.0
2005-11-21 15:42:00,1.40351,1.40366,1.40314,1.40338,45600001.0
2005-11-21 15:43:00,1.40339,1.40373,1.40332,1.4035,57100000.0
2005-11-21 15:44:00,1.40349,1.40353,1.40293,1.40329,20200000.0
2005-11-21 15:45:00,1.40299,1.40326,1.40272,1.40272,36400000.0
2005-11-21 15:46:00,1.40278,1.403,1.40278,1.4028,49000001.0
2005-11-21 15:47:00,1.40271,1.40283,1.40236,1.40249,51800000.0
2005-11-21 15:48:00,1.40244,1.40264,1.40227,1.4024,30200000.0
2005-11-21 15:49:00,1.40233,1.40257,1.40233,1.40235,57400000.0
2005-11-21 15:50:00,1.40231,1.40278,1.40231,1.40278,27400000.0
2005-11-21 15:51:00,1.40286,1.40296,1.4026,1.40266,27200000.0
2005-11-21 15:52:00,1.40268,1.4029,1.40266,1.4027,46600000.0
2005-11-21 15:53:00,1.40253,1.4026,1.40235,1.40241,58900000.0
2005-11-21 15:54:00,1.40223,1.40224,1.40205,1.40207,20600000.0
2005-11-21 15:55:00,1.40213,1.40213,1.40132,1.40132,30000000.0
2005-11-21 15:56:00,1.40137,1.40165,1.40087,1.40087,35800000.0
2005-11-21 15:57:00,1.40073,1.40105,1.40063,1.40063,35400000.0
2005-11-21 15:58:00,1.40054,1.4008,1.40011,1.4008,44400001.0
2005-11-21 15:59:00,1.40069,1.40102,1.40056,1.40086,39200000.0
2005-11-21 16:00:00,1.40068,1.40096,1.40068,1.40081,29300000.0
2005-11-21 16:01:00,1.40088,1.40088,1.4002,1.40025,32600000.0
2005-11-21 16:02:00,1.40026,1.40032,1.40008,1.40014,33900000.0
2005-11-21 16:03:00,1.40009,1.40018,1.39964,1.39993,46300000.0
2005-11-21 16:04:00,1.39986,1.40011,1.39977,1.39984,31600000.0
2005-11-21 16:05:00,1.39996,1.40021,1.39983,1.39998,29400000.0
2005-11-21 16:06:00,1.39983,1.40069,1.39983,1.40053,46500000.0
2005-11-21 16:07:00,1.40066,1.40077,1.40025,1.40034,35400000.0
2005-11-21 16:08:00,1.40033,1.40033,1.4,1.40023,33900000.0
2005-11-21 16:09:00,1.4001,1.40064,1.40005,1.40048,36800000.0
2005-11-21 16:10:00,1.40057,1.40063,1.40029,1.40059,39000000.0
2005-11-21 16:11:00,1.40027,1.40053,1.40022,1.40022,44500000.0
2005-11-21 16:12:00,1.40019,1.40101,1.40019,1.40101,39800000.0
2005-11-21 16:13:00,1.40087,1.40087,1.40063,1.40076,35200000.0
2005-11-21 16:14:00,1.40046,1.40054,1.40017,1.40041,45600000.0
2005-11-21 16:15:00,1.40016,1.40027,1.39922,1.39944,32500000.0
2005-11-21 16:16:00,1.39933,1.39942,1.39886,1.39886,36200001.0
2005-11-21 16:17:00,1.39869,1.39895,1.39861,1.39882,37400000.0
2005-11-21 16:18:00,1.39877,1.39956,1.39872,1.39956,29600000.0
2005-11-21 16:19:00,1.39971,1.39971,1.39936,1.39938,30400000.0
2005-11-21 16:20:00,1.39914,1.39965,1.39914,1.39936,46800000.0
2005-11-21 16:21:00,1.39944,1.39965,1.39917,1.39934,48000000.0
2005-11-21 16:22:00,1.39935,1.39942,1.39842,1.39848,49500000.0
2005-11-21 16:23:00,1.39867,1.39871,1.39823,1.3986,31500000.0
2005-11-21 16:24:00,1.39854,1.39854,1.39816,1.39816,32300000.0
2005-11-21 16:25:00,1.39838,1.39838,1.39758,1.39811,40500000.0
2005-11-21 16:26:00,1.39822,1.39919,1.39813,1.39903,43100000.0
2005-11-21 16:27:00,1.39901,1.39926,1.39876,1.39918,42400000.0
2005-11-21 16:28:00,1.39961,1.3997,1.39835,1.39846,59700000.0
2005-11-21 16:29:00,1.39862,1.39876,1.39812,1.39819,37000000.0
2005-11-21 16:30:00,1.3982,1.39823,1.39787,1.39796,55200000.0
2005-11-21 16:31:00,1.39801,1.39809,1.39777,1.39794,38000000.0
2005-11-21 16:32:00,1.39808,1.39834,1.39764,1.39795,22200000.0
2005-11-21 16:33:00,1.39784,1.39823,1.39763,1.39799,46600001.0
2005-11-21 16:34:00,1.39802,1.39806,1.39752,1.3977,33600000.0
2005-11-21 16:35:00,1.39804,1.39814,1.39775,1.39796,37800000.0
2005-11-21 16:36:00,1.39789,1.39816,1.39779,1.39809,44000000.0
2005-11-21 16:37:00,1.3981,1.39826,1.39777,1.39816,37400000.0
2005-11-21 16:38:00,1.39805,1.39824,1.39799,1.39812,49000000.0
2005-11-21 16:39:00,1.39824,1.39862,1.39817,1.39837,35600000.0
2005-11-21 16:40:00,1.39811,1.39818,1.3981,1.39812,43700000.0
2005-11-21 16:41:00,1.39769,1.39832,1.39769,1.3982,51600000.0
2005-11-21 16:42:00,1.39825,1.3985,1.39819,1.3985,32600000.0
2005-11-21 16:43:00,1.39846,1.399,1.39846,1.399,59400000.0
2005-11-21 16:44:00,1.39887,1.39906,1.39881,1.39905,43800000.0
2005-11-21 16:45:00,1.39871,1.39871,1.3982,1.3982,37600000.0
2005-11-21 16:46:00,1.39833,1.39845,1.39804,1.39825,63400000.0
2005-11-21 16:47:00,1.39824,1.39853,1.39816,1.3982,35000000.0
2005-11-21 16:48:00,1.39833,1.39833,1.39739,1.39743,32400000.0
2005-11-21 16:49:00,1.39731,1.39752,1.39701,1.39731,35200000.0
2005-11-21 16:50:00,1.39716,1.39746,1.39712,1.39733,50400000.0
2005-11-21 16:51:00,1.39737,1.39737,1.39703,1.39724,23200000.0
2005-11-21 16:52:00,1.39716,1.39735,1.39702,1.3972,59700000.0
2005-11-21 16:53:00,1.39732,1.39741,1.39703,1.39724,62100000.0
2005-11-21 16:54:00,1.39718,1.39745,1.39707,1.39745,50500000.0
2005-11-21 16:55:00,1.39764,1.39764,1.39687,1.39709,26000000.0
2005-11-21 16:56:00,1.39717,1.39737,1.39714,1.39724,57600000.0
2005-11-21 16:57:00,1.39713,1.39757,1.39704,1.39757,31700000.0
2005-11-21 16:58:00,1.3975,1.39777,1.3975,1.39753,38600000.0
2005-11-21 16:59:00,1.3977,1.39773,1.3973,1.3975,34500000.0
2005-11-21 17:00:00,1.39704,1.39767,1.39704,1.39762,58800000.0
2005-11-21 17:01:00,1.39746,1.39761,1.39714,1.39732,44600000.0
2005-11-21 17:02:00,1.39732,1.39754,1.39731,1.39753,36800001.0
2005-11-21 17:03:00,1.39774,1.39776,1.39742,1.39775,36400000.0
2005-11-21 17:04:00,1.39789,1.39801,1.39775,1.39784,52200000.0
2005-11-21 17:05:00,1.39751,1.39775,1.39718,1.39773,47000000.0
2005-11-21 17:06:00,1.39769,1.39784,1.39755,1.39784,34200000.0
2005-11-21 17:07:00,1.39708,1.39735,1.396,1.396,44400000.0
2005-11-21 17:08:00,1.39531,1.39613,1.39522,1.39571,41700000.0
2005-11-21 17:09:00,1.39521,1.3958,1.39468,1.39514,47200000.0
2005-11-21 17:10:00,1.39516,1.39553,1.39474,1.39501,30600000.0
2005-11-21 17:11:00,1.39488,1.39503,1.39456,1.3947,23400000.0
2005-11-21 17:12:00,1.39451,1.39474,1.39363,1.39368,28000000.0
2005-11-21 17:13:00,1.39302,1.39312,1.3923,1.3923,34000000.0
2005-11-21 17:14:00,1.39143,1.39212,1.39143,1.39177,35400000.0
2005-11-21 17:15:00,1.39232,1.39244,1.39189,1.39214,39500000.0
2005-11-21 17:16:00,1.39241,1.39257,1.39224,1.39248,31800000.0
2005-11-21 17:17:00,1.3923,1.39239,1.39181,1.39212,47400000.0
2005-11-21 17:18:00,1.39228,1.39234,1.3918,1.39221,44000000.0
2005-11-21 17:19:00,1.39191,1.39337,1.39191,1.39337,32800000.0
2005-11-21 17:20:00,1.39314,1.39339,1.39299,1.39321,49200001.0
2005-11-21 17:21:00,1.39338,1.39354,1.39312,1.39345,43200000.0
2005-11-21 17:22:00,1.39335,1.39353,1.39323,1.3934,54000001.0
2005-11-21 17:23:00,1.39314,1.39419,1.39314,1.39419,27400000.0
2005-11-21 17:24:00,1.39401,1.3942,1.39392,1.39415,36700000.0
2005-11-21 17:25:00,1.3942,1.3944,1.39383,1.3939,42600000.0
2005-11-21 17:26:00,1.39367,1.39387,1.39347,1.39358,36600000.0
2005-11-21 17:27:00,1.3937,1.3938,1.39271,1.39271,22800000.0
2005-11-21 17:28:00,1.393,1.39309,1.39282,1.39284,25800000.0
2005-11-21 17:29:00,1.39305,1.39332,1.39277,1.3931,34000000.0
2005-11-21 17:30:00,1.39299,1.39325,1.39279,1.39312,43900000.0
2005-11-21 17:31:00,1.39301,1.39324,1.39285,1.39305,54800000.0
2005-11-21 17:32:00,1.39292,1.39333,1.39292,1.39326,19600000.0
2005-11-21 17:33:00,1.39332,1.39346,1.39308,1.39319,33600000.0
2005-11-21 17:34:00,1.39327,1.39337,1.39233,1.39261,35200000.0
2005-11-21 17:35:00,1.3928,1.39287,1.39257,1.39273,55100000.0
2005-11-21 17:36:00,1.39239,1.39271,1.39224,1.39235,57300000.0
2005-11-21 17:37:00,1.3925,1.39257,1.39196,1.39202,30000000.0
2005-11-21 17:38:00,1.39157,1.39186,1.39155,1.39155,41200000.0
2005-11-21 17:39:00,1.39186,1.39187,1.39136,1.39152,42300000.0
2005-11-21 17:40:00,1.39147,1.39204,1.39147,1.39188,45900000.0
2005-11-21 17:41:00,1.39205,1.39206,1.3916,1.39189,67200000.0
2005-11-21 17:42:00,1.3918,1.3918,1.39107,1.39154,37400000.0
2005-11-21 17:43:00,1.3918,1.39187,1.39128,1.39146,48300000.0
2005-11-21 17:44:00,1.39134,1.3915,1.3912,1.39134,38300000.0
2005-11-21 17:45:00,1.39145,1.39184,1.39131,1.39169,45200001.0
2005-11-21 17:46:00,1.39179,1.39184,1.3914,1.39155,59200000.0
2005-11-21 17:47:00,1.39149,1.3919,1.39149,1.39169,28600000.0
2005-11-21 17:48:00,1.39166,1.39173,1.39117,1.39172,42200000.0
2005-11-21 17:49:00,1.39186,1.39186,1.39112,1.3912,28000000.0
2005-11-21 17:50:00,1.3912,1.39122,1.39084,1.39117,25800000.0
2005-11-21 17:51:00,1.39116,1.39158,1.39113,1.39126,33000000.0
2005-11-21 17:52:00,1.39133,1.39141,1.39106,1.39121,26600000.0
2005-11-21 17:53:00,1.39095,1.39115,1.39081,1.39087,36100000.0
2005-11-21 17:54:00,1.39053,1.39067,1.39002,1.39046,41000000.0
2005-11-21 17:55:00,1.39042,1.39046,1.38975,1.39046,41600000.0
2005-11-21 17:56:00,1.39033,1.39058,1.39032,1.39042,25800000.0
2005-11-21 17:57:00,1.39041,1.3906,1.39023,1.39039,50400000.0
2005-11-21 17:58:00,1.39022,1.39022,1.38939,1.38953,51400000.0
2005-11-21 17:59:00,1.38924,1.38934,1.38814,1.38833,39600000.0
2005-11-21 18:00:00,1.38859,1.38872,1.38809,1.38872,38400000.0
2005-11-21 18:01:00,1.38887,1.38912,1.38822,1.38912,39600000.0
2005-11-21 18:02:00,1.38928,1.38963,1.38915,1.38916,37800000.0
2005-11-21 18:03:00,1.38896,1.38939,1.38896,1.38903,57400000.0
2005-11-21 18:04:00,1.38931,1.38959,1.38922,1.38937,47200000.0
2005-11-21 18:05:00,1.38938,1.38938,1.38913,1.38913,28400000.0
2005-11-21 18:06:00,1.38928,1.38965,1.38911,1.38938,37600000.0
2005-11-21 18:07:00,1.3897,1.38977,1.38955,1.38974,49400000.0
2005-11-21 18:08:00,1.38939,1.38975,1.38938,1.38941,41100000.0
2005-11-21 18:09:00,1.38936,1.38955,1.38903,1.38903,44800000.0
2005-11-21 18:10:00,1.38894,1.38895,1.38864,1.38883,34700000.0
2005-11-21 18:11:00,1.38906,1.38906,1.38878,1.3888,57400000.0
2005-11-21 18:12:00,1.38868,1.3887,1.3872,1.3872,41200000.0
2005-11-21 18:13:00,1.3872,1.3876,1.38706,1.3876,49400000.0
2005-11-21 18:14:00,1.38711,1.38766,1.38711,1.38722,31000000.0
2005-11-21 18:15:00,1.38712,1.38716,1.38639,1.38641,25600000.0
2005-11-21 18:16:00,1.38639,1.38649,1.38598,1.38645,31700000.0
2005-11-21 18:17:00,1.38649,1.38665,1.38609,1.38609,54800000.0
2005-11-21 18:18:00,1.38563,1.38568,1.38512,1.38512,49200000.0
2005-11-21 18:19:00,1.38495,1.3854,1.38479,1.38527,41100000.0
2005-11-21 18:20:00,1.3853,1.38592,1.38521,1.38575,25000000.0
2005-11-21 18:21:00,1.38581,1.38608,1.38557,1.38603,42200000.0
2005-11-21 18:22:00,1.3862,1.38622,1.38558,1.38558,34000000.0
2005-11-21 18:23:00,1.38535,1.38586,1.38535,1.38578,28100000.0
2005-11-21 18:24:00,1.38563,1.38579,1.38541,1.38546,57000000.0
2005-11-21 18:25:00,1.38575,1.38608,1.38575,1.38604,33800000.0
2005-11-21 18:26:00,1.38618,1.38618,1.386,1.38603,23600000.0
2005-11-21 18:27:00,1.38607,1.3863,1.38584,1.3863,44500000.0
2005-11-21 18:28:00,1.38626,1.38637,1.3862,1.38624,38600000.0
2005-11-21 18:29:00,1.38616,1.38618,1.3857,1.38584,31400000.0
2005-11-21 18:30:00,1.38592,1.38593,1.38566,1.38577,67100001.0
2005-11-21 18:31:00,1.38588,1.3859,1.38563,1.38574,15800000.0
2005-11-21 18:32:00,1.38573,1.38573,1.38541,1.38568,44300000.0
2005-11-21 18:33:00,1.38594,1.38622,1.3859,1.38616,51200000.0
2005-11-21 18:34:00,1.38618,1.38641,1.38607,1.3862,19400000.0
2005-11-21 18:35:00,1.38605,1.3861,1.38579,1.38588,39400000.0
2005-11-21 18:36:00,1.38584,1.38669,1.38584,1.38665,43800000.0
2005-11-21 18:37:00,1.38683,1.3869,1.3865,1.38656,26400000.0
2005-11-21 18:38:00,1.38654,1.3868,1.38638,1.3868,44800001.0
2005-11-21 18:39:00,1.38653,1.38703,1.38653,1.38703,20900000.0
2005-11-21 18:40:00,1.38704,1.38711,1.38681,1.38681,23000000.0
2005-11-21 18:41:00,1.38684,1.38713,1.3868,1.38687,34800000.0
2005-11-21 18:42:00,1.38665,1.38672,1.38635,1.38672,46500000.0
2005-11-21 18:43:00,1.38658,1.38665,1.38607,1.3862,55000000.0
2005-11-21 18:44:00,1.38628,1.38628,1.38583,1.38583,41000000.0
2005-11-21 18:45:00,1.38605,1.38613,1.38579,1.38579,27600000.0
2005-11-21 18:46:00,1.38586,1.38603,1.38574,1.38592,37800000.0
2005-11-21 18:47:00,1.38624,1.38631,1.38616,1.38626,32000000.0
2005-11-21 18:48:00,1.38623,1.38643,1.38609,1.38639,43000000.0
2005-11-21 18:49:00,1.38642,1.38642,1.38606,1.38623,44900000.0
2005-11-21 18:50:00,1.38642,1.38681,1.38634,1.3867,31600000.0
2005-11-21 18:51:00,1.3866,1.38698,1.3866,1.38673,49500000.0
2005-11-21 18:52:00,1.38642,1.38663,1.38631,1.38631,46000000.0
2005-11-21 18:53:00,1.38635,1.38671,1.38635,1.38642,38100000.0
2005-11-21 18:54:00,1.38646,1.38673,1.38622,1.38671,32400000.0
2005-11-21 18:55:00,1.38647,1.38678,1.38647,1.3867,45700000.0
2005-11-21 18:56:00,1.38641,1.387,1.38641,1.38649,36200000.0
2005-11-21 18:57:00,1.38685,1.38685,1.38643,1.38643,29200000.0
2005-11-21 18:58:00,1.38631,1.38633,1.38605,1.38607,47400000.0
2005-11-21 18:59:00,1.38618,1.38651,1.38598,1.38651,42800000.0
2005-11-21 19:00:00,1.38658,1.38658,1.3861,1.38647,29600000.0
2005-11-21 19:01:00,1.38656,1.38656,1.38612,1.38621,65700001.0
2005-11-21 19:02:00,1.38612,1.38622,1.38591,1.3861,20600000.0
2005-11-21 19:03:00,1.38579,1.38617,1.38566,1.38581,42600000.0
2005-11-21 19:04:00,1.3861,1.38637,1.38601,1.3862,52000000.0
2005-11-21 19:05:00,1.38609,1.38609,1.38574,1.38593,27000000.0
2005-11-21 19:06:00,1.38609,1.38634,1.38605,1.38634,21000000.0
2005-11-21 19:07:00,1.38635,1.3866,1.3863,1.3866,51300000.0
2005-11-21 19:08:00,1.38625,1.38642,1.38605,1.38605,51200000.0
2005-11-21 19:09:00,1.3859,1.3859,1.38569,1.38569,31200000.0
2005-11-21 19:10:00,1.38571,1.38571,1.38498,1.38498,41600000.0
2005-11-21 19:11:00,1.38536,1.38567,1.38536,1.38558,43500000.0
2005-11-21 19:12:00,1.38536,1.38558,1.38533,1.38558,26000000.0
2005-11-21 19:13:00,1.38546,1.38559,1.38531,1.38559,36400000.0
2005-11-21 19:14:00,1.38535,1.38588,1.38525,1.38588,28900000.0
2005-11-21 19:15:00,1.38574,1.38608,1.3856,1.38605,31000000.0
2005-11-21 19:16:00,1.3858,1.38632,1.3858,1.38625,47100000.0
2005-11-21 19:17:00,1.38632,1.3868,1.38632,1.38668,32200000.0
2005-11-21 19:18:00,1.38683,1.38689,1.38654,1.38665,27200000.0
2005-11-21 19:19:00,1.38681,1.38701,1.38654,1.3868,49500000.0
2005-11-21 19:20:00,1.38677,1.38677,1.38641,1.38663,42800001.0
2005-11-21 19:21:00,1.38673,1.38738,1.38673,1.38724,31300000.0
2005-11-21 19:22:00,1.38724,1.38728,1.38705,1.3871,36600000.0
2005-11-21 19:23:00,1.38696,1.38717,1.38673,1.38717,51700000.0
2005-11-21 19:24:00,1.38705,1.38705,1.38605,1.38623,43400000.0
2005-11-21 19:25:00,1.38632,1.38632,1.38564,1.38585,37600000.0
2005-11-21 19:26:00,1.3857,1.38601,1.38551,1.38597,22000000.0
2005-11-21 19:27:00,1.38595,1.38612,1.3857,1.38612,23800000.0
2005-11-21 19:28:00,1.38604,1.3862,1.38565,1.3858,48300000.0
2005-11-21 19:29:00,1.38579,1.38643,1.38573,1.38643,31800000.0
2005-11-21 19:30:00,1.38649,1.38678,1.38643,1.38646,54200000.0
2005-11-21 19:31:00,1.38635,1.38639,1.38615,1.38639,39800000.0
2005-11-21 19:32:00,1.38638,1.38655,1.38638,1.38648,49600000.0
2005-11-21 19:33:00,1.38644,1.38648,1.38617,1.38627,52400000.0
2005-11-21 19:34:00,1.38635,1.38649,1.38625,1.38625,30600000.0
2005-11-21 19:35:00,1.38619,1.38631,1.38585,1.38614,32800000.0
2005-11-21 19:36:00,1.38581,1.38598,1.38564,1.38598,26800000.0
2005-11-21 19:37:00,1.38624,1.38659,1.3861,1.3861,64000000.0
2005-11-21 19:38:00,1.38583,1.38619,1.38583,1.38587,21800000.0
2005-11-21 19:39:00,1.38598,1.38615,1.38591,1.38605,40000000.0
2005-11-21 19:40:00,1.38607,1.38627,1.38601,1.38627,31000000.0
2005-11-21 19:41:00,1.38626,1.38632,1.3861,1.38632,29800000.0
2005-11-21 19:42:00,1.38603,1.38634,1.38583,1.38634,49600000.0
2005-11-21 19:43:00,1.38629,1.38637,1.38585,1.38637,29200000.0
2005-11-21 19:44:00,1.38629,1.38629,1.38603,1.3861,50700000.0
2005-11-21 19:45:00,1.38606,1.38619,1.386,1.38603,29000000.0
2005-11-21 19:46:00,1.38612,1.38633,1.38576,1.38576,53100000.0
2005-11-21 19:47:00,1.38605,1.38642,1.38605,1.38625,45000000.0
2005-11-21 19:48:00,1.38628,1.38628,1.38601,1.38602,35400000.0
2005-11-21 19:49:00,1.38606,1.38621,1.38606,1.38609,25600000.0
2005-11-21 19:50:00,1.38625,1.38625,1.3859,1.38613,57600001.0
2005-11-21 19:51:00,1.38595,1.38621,1.38595,1.38606,51700000.0
2005-11-21 19:52:00,1.38575,1.38591,1.38564,1.38579,31600000.0
2005-11-21 19:53:00,1.38589,1.38603,1.38567,1.38583,58600000.0
2005-11-21 19:54:00,1.38582,1.38587,1.38582,1.38582,32600000.0
2005-11-21 19:55:00,1.38575,1.38587,1.38568,1.38568,29800000.0
2005-11-21 19:56:00,1.38579,1.38599,1.38569,1.38585,37400000.0
2005-11-21 19:57:00,1.38583,1.38586,1.38542,1.38552,37000000.0
2005-11-21 19:58:00,1.38534,1.38563,1.38531,1.38548,44600000.0
2005-11-21 19:59:00,1.38557,1.3858,1.38547,1.38563,27000000.0
2005-11-21 20:00:00,1.38567,1.38602,1.38567,1.38571,50600000.0
2005-11-21 20:01:00,1.38615,1.38643,1.38613,1.38618,46700000.0
2005-11-21 20:02:00,1.38593,1.38613,1.38576,1.38596,47200000.0
2005-11-21 20:03:00,1.38595,1.38628,1.38567,1.38628,25400000.0
2005-11-21 20:04:00,1.38635,1.38641,1.38592,1.38618,48500000.0
2005-11-21 20:05:00,1.38617,1.3866,1.38617,1.38649,35200000.0
2005-11-21 20:06:00,1.38642,1.38676,1.38641,1.38652,48000000.0
2005-11-21 20:07:00,1.38657,1.38669,1.38641,1.3866,30800000.0
2005-11-21 20:08:00,1.38677,1.38679,1.38641,1.38672,31600000.0
2005-11-21 20:09:00,1.38674,1.38675,1.38667,1.3867,23600000.0
2005-11-21 20:10:00,1.38635,1.38673,1.38635,1.38665,48400000.0
2005-11-21 20:11:00,1.38675,1.38686,1.38663,1.38684,22000000.0
2005-11-21 20:12:00,1.387,1.387,1.38625,1.38669,58000001.0
2005-11-21 20:13:00,1.38672,1.38672,1.38648,1.38659,40400000.0
2005-11-21 20:14:00,1.38642,1.38645,1.38585,1.38642,40300000.0
2005-11-21 20:15:00,1.3865,1.38669,1.38644,1.38667,31500000.0
2005-11-21 20:16:00,1.38657,1.38671,1.38627,1.38627,52000000.0
2005-11-21 20:17:00,1.38632,1.38648,1.38584,1.38628,43100000.0
2005-11-21 20:18:00,1.38637,1.38659,1.38634,1.38659,34800000.0
2005-11-21 20:19:00,1.38686,1.38686,1.38662,1.38681,42800000.0
2005-11-21 20:20:00,1.3869,1.38695,1.38667,1.38695,33900000.0
2005-11-21 20:21:00,1.38663,1.38666,1.38654,1.38665,37400000.0
2005-11-21 20:22:00,1.38652,1.38656,1.38617,1.3864,28200000.0
2005-11-21 20:23:00,1.38653,1.38665,1.38627,1.38651,35200000.0
2005-11-21 20:24:00,1.38671,1.38671,1.38649,1.38649,28400000.0
2005-11-21 20:25:00,1.38672,1.38672,1.38639,1.38641,55900000.0
2005-11-21 20:26:00,1.38657,1.38664,1.38626,1.38642,42600000.0
2005-11-21 20:27:00,1.38623,1.38623,1.38551,1.38588,52900000.0
2005-11-21 20:28:00,1.38587,1.38609,1.38569,1.38579,18000000.0
2005-11-21 20:29:00,1.38578,1.38595,1.38537,1.38582,57100000.0
2005-11-21 20:30:00,1.38611,1.3862,1.38601,1.3862,39000000.0
2005-11-21 20:31:00,1.38616,1.38641,1.38586,1.38641,31200000.0
2005-11-21 20:32:00,1.38635,1.3865,1.386,1.38627,46800001.0
2005-11-21 20:33:00,1.38651,1.38651,1.38619,1.38633,33800000.0
2005-11-21 20:34:00,1.38625,1.38641,1.38593,1.38607,38800000.0
2005-11-21 20:35:00,1.38601,1.3861,1.38592,1.3861,55600001.0
2005-11-21 20:36:00,1.38611,1.38626,1.38599,1.38606,56200001.0
2005-11-21 20:37:00,1.38604,1.38607,1.38578,1.38607,71900000.0
2005-11-21 20:38:00,1.38625,1.38628,1.38605,1.38615,25800000.0
2005-11-21 20:39:00,1.38608,1.38633,1.38587,1.38605,52800000.0
2005-11-21 20:40:00,1.38624,1.38656,1.38624,1.3865,42100000.0
2005-11-21 20:41:00,1.38655,1.38661,1.38623,1.38656,39400000.0
2005-11-21 20:42:00,1.38638,1.38643,1.38603,1.38636,35500000.0
2005-11-21 20:43:00,1.38624,1.38638,1.38605,1.38605,28200000.0
2005-11-21 20:44:00,1.38624,1.3865,1.386,1.38625,37400000.0
2005-11-21 20:45:00,1.38598,1.38613,1.38593,1.38593,56200001.0
2005-11-21 20:46:00,1.38615,1.38617,1.38605,1.38615,32600000.0
2005-11-21 20:47:00,1.38624,1.38633,1.38579,1.38621,41600000.0
2005-11-21 20:48:00,1.38604,1.38635,1.38603,1.38612,59700001.0
2005-11-21 20:49:00,1.38621,1.38635,1.38621,1.3863,33000000.0
2005-11-21 20:50:00,1.3862,1.38624,1.3861,1.38624,50800000.0
2005-11-21 20:51:00,1.38617,1.38642,1.38617,1.38625,39800000.0
2005-11-21 20:52:00,1.38623,1.38641,1.38617,1.38635,21800000.0
2005-11-21 20:53:00,1.38634,1.38656,1.38634,1.38641,29200000.0
2005-11-21 20:54:00,1.38607,1.3864,1.38607,1.3863,38000000.0
2005-11-21 20:55:00,1.3863,1.38658,1.3862,1.38656,36300000.0
2005-11-21 20:56:00,1.38652,1.38662,1.38644,1.38662,30400000.0
2005-11-21 20:57:00,1.38655,1.38655,1.38633,1.38639,25200000.0
2005-11-21 20:58:00,1.38645,1.38654,1.38635,1.38647,37500000.0
2005-11-21 20:59:00,1.3864,1.38658,1.38639,1.38646,60300000.0
2005-11-21 21:00:00,1.38628,1.38638,1.386,1.38625,22800000.0
2005-11-21 21:01:00,1.38629,1.38657,1.38599,1.38599,30800000.0
2005-11-21 21:02:00,1.3865,1.3867,1.3862,1.38667,45200000.0
2005-11-21 21:03:00,1.38652,1.38652,1.3863,1.3863,35400000.0
2005-11-21 21:04:00,1.38635,1.38648,1.38628,1.38648,22000000.0
2005-11-21 21:05:00,1.38633,1.38664,1.38625,1.38633,44600000.0
2005-11-21 21:06:00,1.3864,1.38647,1.38614,1.38647,33000000.0
2005-11-21 21:07:00,1.38658,1.38665,1.38646,1.38665,23600000.0
2005-11-21 21:08:00,1.38694,1.38705,1.38686,1.38705,27800000.0
2005-11-21 21:09:00,1.38729,1.38821,1.38729,1.38795,49600000.0
2005-11-21 21:10:00,1.38763,1.38763,1.38729,1.3875,33700000.0
2005-11-21 21:11:00,1.38735,1.38761,1.38707,1.38707,30400000.0
2005-11-21 21:12:00,1.38697,1.38715,1.38688,1.38688,34500000.0
2005-11-21 21:13:00,1.38683,1.38709,1.38678,1.38698,43400000.0
2005-11-21 21:14:00,1.38693,1.38723,1.38691,1.387,45700000.0
2005-11-21 21:15:00,1.38696,1.38723,1.38696,1.38723,48200000.0
2005-11-21 21:16:00,1.38701,1.3874,1.38701,1.3874,51300000.0
2005-11-21 21:17:00,1.38727,1.38727,1.38689,1.38689,46200000.0
2005-11-21 21:18:00,1.38753,1.38753,1.38701,1.38745,40800000.0
2005-11-21 21:19:00,1.38752,1.38752,1.38725,1.3873,27200000.0
2005-11-21 21:20:00,1.38733,1.38757,1.38727,1.3874,47400000.0
2005-11-21 21:21:00,1.38743,1.38766,1.38743,1.38758,39000000.0
2005-11-21 21:22:00,1.38728,1.38777,1.38728,1.38757,39400000.0
2005-11-21 21:23:00,1.38737,1.38746,1.38699,1.38699,66000000.0
2005-11-21 21:24:00,1.38732,1.38769,1.38719,1.38738,45900000.0
2005-11-21 21:25:00,1.38756,1.38775,1.38731,1.38731,66900001.0
2005-11-21 21:26:00,1.3877,1.38791,1.38769,1.38769,37800000.0
2005-11-21 21:27:00,1.38764,1.38764,1.38748,1.38752,28300000.0
2005-11-21 21:28:00,1.38779,1.38794,1.38778,1.38794,40900000.0
2005-11-21 21:29:00,1.38798,1.38798,1.38757,1.38757,35000000.0
2005-11-21 21:30:00,1.38752,1.38752,1.38711,1.38711,84900000.0
2005-11-21 21:31:00,1.38723,1.38748,1.38716,1.38746,32400000.0
2005-11-21 21:32:00,1.38757,1.38757,1.38742,1.38747,28200000.0
2005-11-21 21:33:00,1.38757,1.38768,1.3874,1.38753,33200000.0
2005-11-21 21:34:00,1.38754,1.38765,1.38749,1.38765,47200000.0
2005-11-21 21:35:00,1.38749,1.38774,1.38731,1.38774,23600000.0
2005-11-21 21:36:00,1.38787,1.38787,1.38746,1.38784,30200000.0
2005-11-21 21:37:00,1.38791,1.38792,1.38781,1.38789,40000000.0
2005-11-21 21:38:00,1.38786,1.38786,1.38759,1.38761,27400000.0
2005-11-21 21:39:00,1.38732,1.38759,1.38732,1.38753,33000000.0
2005-11-21 21:40:00,1.38742,1.38761,1.38732,1.38734,25400000.0
2005-11-21 21:41:00,1.38725,1.38743,1.38717,1.38725,28800000.0
2005-11-21 21:42:00,1.38734,1.38749,1.38709,1.38709,23200000.0
2005-11-21 21:43:00,1.38735,1.38745,1.38727,1.38742,35400000.0
2005-11-21 21:44:00,1.38732,1.38749,1.38728,1.38728,35600000.0
2005-11-21 21:45:00,1.38747,1.3875,1.3873,1.3873,21200000.0
2005-11-21 21:46:00,1.38732,1.38743,1.38706,1.3872,39200000.0
2005-11-21 21:47:00,1.38691,1.38727,1.38691,1.38709,44400001.0
2005-11-21 21:48:00,1.3872,1.38731,1.38693,1.38693,56400000.0
2005-11-21 21:49:00,1.38665,1.38681,1.38656,1.38681,35000000.0
2005-11-21 21:50:00,1.3871,1.38713,1.38685,1.38693,62200000.0
2005-11-21 21:51:00,1.38691,1.38722,1.38691,1.38722,43300000.0
2005-11-21 21:52:00,1.38694,1.38712,1.38687,1.38702,49200000.0
2005-11-21 21:53:00,1.38694,1.38712,1.38689,1.38689,34000000.0
2005-11-21 21:54:00,1.38679,1.38706,1.38679,1.38706,64900001.0
2005-11-21 21:55:00,1.38704,1.38704,1.38668,1.38689,50800000.0
2005-11-21 21:56:00,1.38686,1.38697,1.38678,1.38678,34800000.0
2005-11-21 21:57:00,1.38669,1.38687,1.38633,1.38656,33000000.0
2005-11-21 21:58:00,1.38649,1.38657,1.38641,1.38641,39400000.0
2005-11-21 21:59:00,1.38659,1.38734,1.38659,1.38723,32800000.0
2005-11-21 22:00:00,1.38731,1.38742,1.38704,1.38704,33800000.0
2005-11-21 22:01:00,1.38674,1.38685,1.38662,1.38666,41000000.0
2005-11-21 22:02:00,1.38669,1.38677,1.38654,1.38654,39400000.0
2005-11-21 22:03:00,1.38665,1.38665,1.3864,1.38654,32800000.0
2005-11-21 22:04:00,1.38636,1.38642,1.38594,1.38618,34800000.0
2005-11-21 22:05:00,1.38606,1.38613,1.38591,1.38613,51200000.0
2005-11-21 22:06:00,1.38613,1.38613,1.38558,1.38587,36800000.0
2005-11-21 22:07:00,1.38584,1.38597,1.38576,1.38587,31500000.0
2005-11-21 22:08:00,1.38566,1.38616,1.38566,1.38599,47000000.0
2005-11-21 22:09:00,1.38596,1.38609,1.38572,1.38589,18200000.0
2005-11-21 22:10:00,1.38597,1.38621,1.38597,1.38616,48900000.0
2005-11-21 22:11:00,1.3861,1.38625,1.386,1.386,30600000.0
2005-11-21 22:12:00,1.38611,1.38636,1.38601,1.38611,42200000.0
2005-11-21 22:13:00,1.38611,1.38641,1.38611,1.38622,27800000.0
2005-11-21 22:14:00,1.38596,1.3862,1.38584,1.38584,55600000.0
2005-11-21 22:15:00,1.38597,1.38613,1.38584,1.386,41000000.0
2005-11-21 22:16:00,1.3859,1.38605,1.38566,1.38566,38800000.0
2005-11-21 22:17:00,1.38586,1.38589,1.38565,1.38587,35400000.0
2005-11-21 22:18:00,1.38597,1.38597,1.38572,1.38572,50100001.0
2005-11-21 22:19:00,1.38563,1.3858,1.38563,1.38566,35900000.0
2005-11-21 22:20:00,1.38561,1.38568,1.38537,1.38568,44600000.0
2005-11-21 22:21:00,1.38558,1.38573,1.38533,1.3856,47100000.0
2005-11-21 22:22:00,1.38572,1.38576,1.38552,1.3857,26600000.0
2005-11-21 22:23:00,1.38578,1.38578,1.38555,1.38557,18400000.0
2005-11-21 22:24:00,1.38575,1.38583,1.38557,1.38578,40000000.0
2005-11-21 22:25:00,1.38569,1.38576,1.38545,1.38545,40900000.0
2005-11-21 22:26:00,1.3852,1.3855,1.3852,1.3855,26000000.0
2005-11-21 22:27:00,1.38539,1.38549,1.38513,1.38535,41000000.0
2005-11-21 22:28:00,1.38523,1.38548,1.38516,1.38535,33600000.0
2005-11-21 22:29:00,1.38535,1.38536,1.38513,1.38525,17600000.0
2005-11-21 22:30:00,1.38531,1.38544,1.3852,1.3853,61900001.0
2005-11-21 22:31:00,1.38552,1.38583,1.38503,1.38583,32000000.0
2005-11-21 22:32:00,1.38574,1.38589,1.38568,1.38579,37600000.0
2005-11-21 22:33:00,1.38582,1.38612,1.38582,1.38612,58000000.0
2005-11-21 22:34:00,1.3861,1.38625,1.38592,1.38608,40800000.0
2005-11-21 22:35:00,1.38618,1.38627,1.38603,1.38603,43700000.0
2005-11-21 22:36:00,1.3863,1.38655,1.38581,1.38581,43400000.0
2005-11-21 22:37:00,1.38631,1.38639,1.38613,1.38628,48400000.0
2005-11-21 22:38:00,1.38609,1.3862,1.38601,1.3862,20400000.0
2005-11-21 22:39:00,1.38619,1.3863,1.38607,1.38621,30800000.0
2005-11-21 22:40:00,1.38627,1.38639,1.38593,1.38593,44400000.0
2005-11-21 22:41:00,1.38606,1.38627,1.38593,1.38627,44400001.0
2005-11-21 22:42:00,1.38642,1.3865,1.38608,1.38623,34100000.0
2005-11-21 22:43:00,1.38631,1.38648,1.38628,1.38648,28000000.0
2005-11-21 22:44:00,1.38631,1.38648,1.3862,1.38648,42400000.0
2005-11-21 22:45:00,1.38647,1.38682,1.38633,1.38682,34000000.0
2005-11-21 22:46:00,1.3868,1.38699,1.38677,1.38677,23600000.0
2005-11-21 22:47:00,1.3867,1.38679,1.38658,1.38669,44700000.0
2005-11-21 22:48:00,1.38655,1.38689,1.38655,1.38679,40000000.0
2005-11-21 22:49:00,1.38672,1.38687,1.38648,1.38669,22400000.0
2005-11-21 22:50:00,1.38652,1.38661,1.38627,1.38627,53600000.0
2005-11-21 22:51:00,1.38647,1.38659,1.38637,1.38651,24400000.0
2005-11-21 22:52:00,1.38646,1.38646,1.38608,1.38613,25400000.0
2005-11-21 22:53:00,1.38644,1.38661,1.38618,1.38661,49400000.0
2005-11-21 22:54:00,1.3868,1.38683,1.3864,1.3864,19600000.0
2005-11-21 22:55:00,1.38664,1.38686,1.38662,1.38662,35400000.0
2005-11-21 22:56:00,1.38649,1.38671,1.3863,1.38671,25600000.0
2005-11-21 22:57:00,1.38668,1.3869,1.38653,1.38653,66700000.0
2005-11-21 22:58:00,1.38683,1.38698,1.38668,1.38678,27000000.0
2005-11-21 22:59:00,1.38702,1.38708,1.38683,1.38705,48600000.0
2005-11-21 23:00:00,1.38698,1.38708,1.3868,1.3868,32000000.0
2005-11-21 23:01:00,1.38697,1.38711,1.38669,1.38706,36600000.0
2005-11-21 23:02:00,1.387,1.38711,1.38695,1.38711,32400000.0
2005-11-21 23:03:00,1.38716,1.38716,1.3869,1.3869,31600000.0
2005-11-21 23:04:00,1.38695,1.38725,1.38682,1.38725,30100000.0
2005-11-21 23:05:00,1.38708,1.38733,1.38707,1.38733,35000000.0
2005-11-21 23:06:00,1.38735,1.38739,1.38697,1.38736,42900000.0
2005-11-21 23:07:00,1.38719,1.38757,1.38719,1.38744,33200000.0
2005-11-21 23:08:00,1.38731,1.38731,1.38693,1.38701,27000000.0
2005-11-21 23:09:00,1.3871,1.38746,1.3871,1.38735,44600001.0
2005-11-21 23:10:00,1.38731,1.38758,1.38721,1.38734,51000000.0
2005-11-21 23:11:00,1.38728,1.38728,1.38698,1.387,54900000.0
2005-11-21 23:12:00,1.38706,1.38709,1.38691,1.38704,39400001.0
2005-11-21 23:13:00,1.38639,1.38702,1.38639,1.38693,35000000.0
2005-11-21 23:14:00,1.38716,1.38719,1.38701,1.38711,39600001.0
2005-11-21 23:15:00,1.38716,1.38726,1.38658,1.38713,40700000.0
2005-11-21 23:16:00,1.38715,1.38715,1.38692,1.387,28200000.0
2005-11-21 23:17:00,1.38713,1.38713,1.38692,1.38695,38700000.0
2005-11-21 23:18:00,1.38712,1.38724,1.38685,1.38701,42200001.0
2005-11-21 23:19:00,1.38699,1.38722,1.38697,1.38715,51400000.0
2005-11-21 23:20:00,1.3873,1.3873,1.38682,1.38715,29800000.0
2005-11-21 23:21:00,1.38722,1.38741,1.38713,1.38713,57100001.0
2005-11-21 23:22:00,1.3871,1.38728,1.3869,1.38724,35800000.0
2005-11-21 23:23:00,1.3871,1.38728,1.3871,1.38719,34000000.0
2005-11-21 23:24:00,1.38699,1.38705,1.38669,1.38669,31400000.0
2005-11-21 23:25:00,1.38685,1.38709,1.38685,1.38696,36800001.0
2005-11-21 23:26:00,1.38713,1.38724,1.38698,1.38724,28400000.0
2005-11-21 23:27:00,1.3871,1.3871,1.3869,1.3869,39000000.0
2005-11-21 23:28:00,1.38682,1.3869,1.38632,1.38632,33800000.0
2005-11-21 23:29:00,1.38642,1.38667,1.38625,1.38647,58000000.0
2005-11-21 23:30:00,1.38622,1.38648,1.38622,1.38645,33400000.0
2005-11-21 23:31:00,1.38656,1.38656,1.38617,1.38653,30200000.0
2005-11-21 23:32:00,1.38627,1.38656,1.38623,1.38636,28600000.0
2005-11-21 23:33:00,1.38616,1.38638,1.38616,1.38636,43100000.0
2005-11-21 23:34:00,1.38645,1.38668,1.38632,1.38643,65600001.0
2005-11-21 23:35:00,1.38675,1.38682,1.3866,1.38674,20000000.0
2005-11-21 23:36:00,1.38673,1.3868,1.38653,1.38653,39800000.0
2005-11-21 23:37:00,1.38652,1.38653,1.38635,1.38643,37000001.0
2005-11-21 23:38:00,1.38663,1.38679,1.38652,1.38666,30200000.0
2005-11-21 23:39:00,1.38647,1.38656,1.38642,1.38642,22600000.0
2005-11-21 23:40:00,1.38672,1.38679,1.38651,1.38651,45700000.0
2005-11-21 23:41:00,1.38677,1.38707,1.38641,1.38641,39600000.0
2005-11-21 23:42:00,1.38682,1.38682,1.38646,1.38646,32800000.0
2005-11-21 23:43:00,1.38641,1.38645,1.38561,1.38607,28400000.0
2005-11-21 23:44:00,1.38625,1.38635,1.38613,1.38634,45900000.0
2005-11-21 23:45:00,1.38627,1.38635,1.3859,1.38617,57800000.0
2005-11-21 23:46:00,1.38633,1.38638,1.38623,1.3863,43400000.0
2005-11-21 23:47:00,1.38625,1.38634,1.38607,1.38629,42000000.0
2005-11-21 23:48:00,1.38632,1.38636,1.38609,1.38617,56600000.0
2005-11-21 23:49:00,1.38627,1.3865,1.38611,1.38617,34500000.0
2005-11-21 23:50:00,1.38614,1.38624,1.38586,1.386,21400000.0
2005-11-21 23:51:00,1.38615,1.38617,1.38592,1.38606,37200000.0
2005-11-21 23:52:00,1.38613,1.38615,1.3858,1.38611,24600000.0
2005-11-21 23:53:00,1.38633,1.38633,1.38593,1.38615,23000000.0
2005-11-21 23:54:00,1.38599,1.38599,1.3851,1.3851,33900000.0
2005-11-21 23:55:00,1.38565,1.38593,1.38565,1.38593,66000000.0
2005-11-21 23:56:00,1.386,1.38605,1.38573,1.38589,25400000.0
2005-11-21 23:57:00,1.386,1.38603,1.38585,1.38593,30600000.0
2005-11-21 23:58:00,1.38585,1.386,1.38562,1.38589,41400000.0
2005-11-21 23:59:00,1.38584,1.38591,1.38556,1.38564,67300000.0
2005-11-22 00:00:00,1.38581,1.38596,1.38569,1.38581,37200000.0
2005-11-22 00:01:00,1.3857,1.3858,1.3857,1.3858,30500000.0
2005-11-22 00:02:00,1.3857,1.3858,1.3857,1.3857,30500000.0
2005-11-22 00:03:00,1.3858,1.3858,1.3857,1.3857,30500000.0
2005-11-22 00:04:00,1.3856,1.3857,1.3856,1.3857,30500000.0
2005-11-22 00:05:00,1.3856,1.3857,1.3856,1.3857,30500000.0
2005-11-22 00:06:00,1.3856,1.3856,1.3856,1.3856,30500000.0
2005-11-22 00:07:00,1.3857,1.3857,1.3856,1.3857,30500000.0
2005-11-22 00:08:00,1.3858,1.3858,1.3857,1.3858,30500000.0
2005-11-22 00:09:00,1.3857,1.3857,1.3857,1.3857,30500000.0
2005-11-22 00:12:00,1.3856,1.3857,1.3856,1.3857,30500000.0
2005-11-22 00:13:00,1.3856,1.3856,1.3855,1.3855,30500000.0
2005-11-22 00:14:00,1.3857,1.3857,1.3857,1.3857,30500000.0
2005-11-22 00:15:00,1.3856,1.3856,1.3855,1.3856,30500000.0
2005-11-22 00:18:00,1.3855,1.3856,1.3855,1.3855,30500000.0
2005-11-22 00:19:00,1.3856,1.3856,1.3853,1.3853,30500000.0
2005-11-22 00:20:00,1.3855,1.3856,1.3855,1.3855,30500000.0
2005-11-22 00:21:00,1.3856,1.3857,1.3856,1.3856,30500000.0
2005-11-22 00:22:00,1.3857,1.3857,1.3857,1.3857,30500000.0
2005-11-22 00:24:00,1.3858,1.3858,1.3857,1.3858,30500000.0
2005-11-22 00:27:00,1.386,1.386,1.3858,1.3858,30500000.0
2005-11-22 00:28:00,1.386,1.386,1.3857,1.3857,30500000.0
2005-11-22 00:29:00,1.3858,1.3858,1.3858,1.3858,30500000.0
2005-11-22 00:30:00,1.3855,1.38588,1.3855,1.38584,30500000.0
2005-11-22 00:31:00,1.38593,1.38593,1.38587,1.38587,23200000.0
2005-11-22 00:32:00,1.38585,1.38619,1.38585,1.38595,39200001.0
2005-11-22 00:33:00,1.38613,1.38613,1.38576,1.38591,36500000.0
2005-11-22 00:34:00,1.38582,1.38597,1.38569,1.38569,33200000.0
2005-11-22 00:35:00,1.3859,1.3859,1.3857,1.38585,37800000.0
2005-11-22 00:36:00,1.3858,1.3858,1.38565,1.38573,33900000.0
2005-11-22 00:37:00,1.3858,1.3858,1.38565,1.38565,31300000.0
2005-11-22 00:38:00,1.3857,1.3858,1.3856,1.38565,34900000.0
2005-11-22 00:39:00,1.38586,1.38604,1.38575,1.38589,48200000.0
2005-11-22 00:40:00,1.38594,1.38613,1.38585,1.38613,31700000.0
2005-11-22 00:41:00,1.3862,1.38621,1.38591,1.38605,44000000.0
2005-11-22 00:42:00,1.38596,1.38616,1.38594,1.38612,29400000.0
2005-11-22 00:43:00,1.38594,1.38622,1.3857,1.38622,31300000.0
2005-11-22 00:44:00,1.38618,1.38618,1.38601,1.38601,31600000.0
2005-11-22 00:45:00,1.38601,1.38607,1.38589,1.38596,40800000.0
2005-11-22 00:46:00,1.386,1.38611,1.38592,1.38602,35200000.0
2005-11-22 00:47:00,1.38591,1.38598,1.38578,1.38588,29400000.0
2005-11-22 00:48:00,1.38563,1.38601,1.38563,1.38583,24400000.0
2005-11-22 00:49:00,1.38596,1.38596,1.38563,1.38584,47500000.0
2005-11-22 00:50:00,1.38589,1.38611,1.38584,1.38599,39100000.0
2005-11-22 00:51:00,1.38593,1.38603,1.38581,1.38598,32600000.0
2005-11-22 00:52:00,1.3858,1.38601,1.38574,1.38601,45800000.0
2005-11-22 00:53:00,1.38581,1.38604,1.38579,1.38604,54600000.0
2005-11-22 00:54:00,1.3856,1.38598,1.3856,1.38598,46000000.0
2005-11-22 00:55:00,1.38598,1.38598,1.38561,1.38598,45800000.0
2005-11-22 00:56:00,1.38593,1.38598,1.38578,1.38583,30200000.0
2005-11-22 00:57:00,1.386,1.38609,1.38579,1.38579,28200000.0
2005-11-22 00:58:00,1.38586,1.38586,1.38557,1.38557,25200000.0
2005-11-22 00:59:00,1.38579,1.38579,1.38562,1.38575,34800000.0
2005-11-22 01:00:00,1.38566,1.38581,1.38557,1.38565,53100000.0
2005-11-22 01:01:00,1.38567,1.3858,1.38557,1.38565,35200000.0
2005-11-22 01:02:00,1.38573,1.38579,1.3853,1.3853,31800000.0
2005-11-22 01:03:00,1.38579,1.38589,1.38554,1.38568,39800000.0
2005-11-22 01:04:00,1.38562,1.38562,1.3854,1.38543,35000000.0
2005-11-22 01:05:00,1.38553,1.38554,1.38545,1.38552,33600000.0
2005-11-22 01:06:00,1.38566,1.38566,1.38541,1.38563,28800000.0
2005-11-22 01:07:00,1.38565,1.3857,1.38544,1.38562,28600000.0
2005-11-22 01:08:00,1.38577,1.38577,1.38537,1.38537,30600000.0
2005-11-22 01:09:00,1.38577,1.38577,1.38551,1.38573,23200000.0
2005-11-22 01:10:00,1.38572,1.3858,1.38542,1.38565,30400000.0
2005-11-22 01:11:00,1.38558,1.3858,1.38558,1.3858,23000000.0
2005-11-22 01:12:00,1.38573,1.38579,1.38538,1.38564,41600000.0
2005-11-22 01:13:00,1.38579,1.38579,1.38552,1.38575,36200000.0
2005-11-22 01:14:00,1.38553,1.38569,1.3854,1.38562,31100000.0
2005-11-22 01:15:00,1.38567,1.38567,1.38538,1.38559,26200000.0
2005-11-22 01:16:00,1.38553,1.3857,1.38543,1.38558,46900000.0
2005-11-22 01:17:00,1.38566,1.38568,1.38548,1.38563,36900000.0
2005-11-22 01:18:00,1.38558,1.38566,1.38528,1.38563,26000000.0
2005-11-22 01:19:00,1.38549,1.38558,1.3854,1.38541,50200000.0
2005-11-22 01:20:00,1.38546,1.38551,1.38493,1.38551,45100000.0
2005-11-22 01:21:00,1.3853,1.38559,1.3853,1.38553,55700001.0
2005-11-22 01:22:00,1.38563,1.38568,1.3854,1.38558,41600000.0
2005-11-22 01:23:00,1.38548,1.38556,1.38526,1.38526,30200000.0
2005-11-22 01:24:00,1.3856,1.38572,1.38553,1.38572,15800000.0
2005-11-22 01:25:00,1.38566,1.38579,1.38539,1.38566,49900000.0
2005-11-22 01:26:00,1.38556,1.38579,1.38554,1.38569,24800000.0
2005-11-22 01:27:00,1.38569,1.38586,1.3856,1.38586,26600000.0
2005-11-22 01:28:00,1.38585,1.38598,1.38558,1.38583,47600001.0
2005-11-22 01:29:00,1.38587,1.38587,1.38568,1.38568,33000000.0
2005-11-22 01:30:00,1.38589,1.38589,1.38541,1.38576,42600000.0
2005-11-22 01:31:00,1.38569,1.38621,1.38558,1.38621,39800000.0
2005-11-22 01:32:00,1.38617,1.38623,1.38589,1.38593,44000000.0
2005-11-22 01:33:00,1.38603,1.38609,1.38587,1.38601,22600000.0
2005-11-22 01:34:00,1.38595,1.38605,1.38553,1.3859,33800000.0
2005-11-22 01:35:00,1.38585,1.38606,1.38543,1.38543,55300000.0
2005-11-22 01:36:00,1.38589,1.38622,1.38589,1.38604,33200000.0
2005-11-22 01:37:00,1.38614,1.38636,1.3859,1.38636,52600000.0
2005-11-22 01:38:00,1.38632,1.38646,1.38621,1.38643,20000000.0
2005-11-22 01:39:00,1.38625,1.3865,1.386,1.38647,55800001.0
2005-11-22 01:40:00,1.38646,1.38663,1.38641,1.38659,25600000.0
2005-11-22 01:41:00,1.38641,1.38667,1.38634,1.38639,53000000.0
2005-11-22 01:42:00,1.38645,1.38655,1.38625,1.38645,47000001.0
2005-11-22 01:43:00,1.38648,1.38659,1.38601,1.38651,23600000.0
2005-11-22 01:44:00,1.38663,1.38664,1.38623,1.38643,34200000.0
2005-11-22 01:45:00,1.38639,1.38655,1.38632,1.3864,40400000.0
2005-11-22 01:46:00,1.38641,1.38663,1.38637,1.38657,32600000.0
2005-11-22 01:47:00,1.38662,1.38677,1.38649,1.38649,36300000.0
2005-11-22 01:48:00,1.38657,1.38658,1.38611,1.38611,38500000.0
2005-11-22 01:49:00,1.38652,1.38665,1.38602,1.38647,30800000.0
2005-11-22 01:50:00,1.38644,1.38666,1.38609,1.38666,25600000.0
2005-11-22 01:51:00,1.38658,1.38658,1.38627,1.38627,26800000.0
2005-11-22 01:52:00,1.38647,1.38652,1.38627,1.38627,30800000.0
2005-11-22 01:53:00,1.38643,1.38645,1.38633,1.38635,57200000.0
2005-11-22 01:54:00,1.38637,1.38654,1.38637,1.38652,51200001.0
2005-11-22 01:55:00,1.38634,1.38693,1.38634,1.38659,61600000.0
2005-11-22 01:56:00,1.38676,1.38697,1.3867,1.3867,53600000.0
2005-11-22 01:57:00,1.3868,1.38688,1.38658,1.38658,39400000.0
2005-11-22 01:58:00,1.38638,1.38638,1.38596,1.38608,18400000.0
2005-11-22 01:59:00,1.38655,1.38667,1.38652,1.38666,50500000.0
2005-11-22 02:00:00,1.38677,1.38715,1.38677,1.38709,43600000.0
2005-11-22 02:01:00,1.38707,1.38707,1.38675,1.38686,80300000.0
2005-11-22 02:02:00,1.38681,1.38723,1.38679,1.38718,97500001.0
2005-11-22 02:03:00,1.3875,1.38756,1.38717,1.38717,96500000.0
2005-11-22 02:04:00,1.38706,1.38716,1.38703,1.38703,67600000.0
2005-11-22 02:05:00,1.38708,1.38721,1.38706,1.38721,117600001.0
2005-11-22 02:06:00,1.3874,1.3875,1.38707,1.38742,75200000.0
2005-11-22 02:07:00,1.38737,1.38742,1.38692,1.38695,199100000.0
2005-11-22 02:08:00,1.38685,1.38721,1.38685,1.38718,45800000.0
2005-11-22 02:09:00,1.38719,1.38751,1.38704,1.38723,187300000.0
2005-11-22 02:10:00,1.38694,1.38734,1.38681,1.38681,137000000.0
2005-11-22 02:11:00,1.38684,1.38684,1.3867,1.3867,47500000.0
2005-11-22 02:12:00,1.38667,1.38706,1.38667,1.38701,67600001.0
2005-11-22 02:13:00,1.38713,1.38735,1.38713,1.38731,56600000.0
2005-11-22 02:14:00,1.38737,1.3876,1.3872,1.38754,193800000.0
2005-11-22 02:15:00,1.38731,1.38737,1.38708,1.38727,271800001.0
2005-11-22 02:16:00,1.38731,1.38743,1.38714,1.38733,40600001.0
2005-11-22 02:17:00,1.3872,1.38778,1.38702,1.38719,215100000.0
2005-11-22 02:18:00,1.38717,1.38763,1.3869,1.38725,29200000.0
2005-11-22 02:19:00,1.38748,1.38758,1.38732,1.38738,32800000.0
2005-11-22 02:20:00,1.38749,1.38765,1.38726,1.38765,35600000.0
2005-11-22 02:21:00,1.38729,1.38767,1.3872,1.38767,42900000.0
2005-11-22 02:22:00,1.3873,1.38768,1.38728,1.38768,25600000.0
2005-11-22 02:23:00,1.38794,1.3881,1.38762,1.38762,46400000.0
2005-11-22 02:24:00,1.38751,1.38776,1.38745,1.38776,33300000.0
2005-11-22 02:25:00,1.38767,1.3877,1.3874,1.38747,114600000.0
2005-11-22 02:26:00,1.38735,1.38783,1.38732,1.38753,82200000.0
2005-11-22 02:27:00,1.38759,1.38767,1.38749,1.38755,88800000.0
2005-11-22 02:28:00,1.38747,1.38752,1.38728,1.38728,64700000.0
2005-11-22 02:29:00,1.38739,1.38754,1.38724,1.3875,35000000.0
2005-11-22 02:30:00,1.38771,1.3878,1.38746,1.3878,46400001.0
2005-11-22 02:31:00,1.38739,1.38746,1.38728,1.38731,75000000.0
2005-11-22 02:32:00,1.38755,1.3877,1.3874,1.3876,44600000.0
2005-11-22 02:33:00,1.38727,1.38727,1.38708,1.38708,202000000.0
2005-11-22 02:34:00,1.38736,1.38744,1.38707,1.38744,50000000.0
2005-11-22 02:35:00,1.38737,1.38745,1.3869,1.38694,89400000.0
2005-11-22 02:36:00,1.38732,1.38746,1.38729,1.38741,30400000.0
2005-11-22 02:37:00,1.3871,1.38713,1.38701,1.38705,81600000.0
2005-11-22 02:38:00,1.38719,1.38722,1.38709,1.38716,50300000.0
2005-11-22 02:39:00,1.38731,1.38731,1.38713,1.38726,49800000.0
2005-11-22 02:40:00,1.38736,1.38748,1.38731,1.38736,42200000.0
2005-11-22 02:41:00,1.38733,1.3874,1.38729,1.38729,36200000.0
2005-11-22 02:42:00,1.38746,1.38751,1.3874,1.3874,37000000.0
2005-11-22 02:43:00,1.38722,1.38732,1.38716,1.38732,44600000.0
2005-11-22 02:44:00,1.38731,1.38741,1.38719,1.38741,59900000.0
2005-11-22 02:45:00,1.38691,1.38712,1.38685,1.38695,42400000.0
2005-11-22 02:46:00,1.38688,1.38726,1.38685,1.38703,187800001.0
2005-11-22 02:47:00,1.38756,1.38773,1.38715,1.38756,192400000.0
2005-11-22 02:48:00,1.38734,1.38756,1.38731,1.38751,125800002.0
2005-11-22 02:49:00,1.38738,1.38761,1.38714,1.38721,60400000.0
2005-11-22 02:50:00,1.38756,1.38772,1.38728,1.38765,84700000.0
2005-11-22 02:51:00,1.38718,1.38733,1.38703,1.38721,99500002.0
2005-11-22 02:52:00,1.38746,1.38746,1.38729,1.38738,33200000.0
2005-11-22 02:53:00,1.38752,1.38752,1.38708,1.38737,21000000.0
2005-11-22 02:54:00,1.38733,1.38744,1.38701,1.38701,50800000.0
2005-11-22 02:55:00,1.38736,1.38739,1.387,1.3872,33200000.0
2005-11-22 02:56:00,1.38728,1.38734,1.38718,1.38719,62900000.0
2005-11-22 02:57:00,1.38718,1.38745,1.38718,1.38745,53500000.0
2005-11-22 02:58:00,1.38763,1.38773,1.3876,1.3876,67600000.0
2005-11-22 02:59:00,1.3875,1.38752,1.38707,1.38707,84100001.0
2005-11-22 03:00:00,1.38709,1.38725,1.38698,1.3872,120500000.0
2005-11-22 03:01:00,1.38722,1.38729,1.38717,1.38726,48200000.0
2005-11-22 03:02:00,1.38731,1.38731,1.38718,1.38726,29400000.0
2005-11-22 03:03:00,1.38717,1.38727,1.38713,1.38727,74800001.0
2005-11-22 03:04:00,1.38735,1.38769,1.38712,1.38727,53900000.0
2005-11-22 03:05:00,1.38718,1.38727,1.38715,1.38719,50500000.0
2005-11-22 03:06:00,1.38721,1.38736,1.38717,1.38722,68500001.0
2005-11-22 03:07:00,1.38709,1.38742,1.38699,1.38737,102300000.0
2005-11-22 03:08:00,1.3873,1.38757,1.38686,1.38705,55900000.0
2005-11-22 03:09:00,1.38743,1.38756,1.38714,1.38756,25400000.0
2005-11-22 03:10:00,1.3871,1.38743,1.38693,1.38716,33600000.0
2005-11-22 03:11:00,1.38675,1.38689,1.38675,1.38678,34400000.0
2005-11-22 03:12:00,1.38696,1.38709,1.38667,1.38689,43100000.0
2005-11-22 03:13:00,1.38658,1.38697,1.38658,1.3869,59200000.0
2005-11-22 03:14:00,1.38672,1.387,1.3865,1.38691,45000001.0
2005-11-22 03:15:00,1.38679,1.3872,1.38679,1.3871,19200000.0
2005-11-22 03:16:00,1.38713,1.38726,1.38688,1.38723,35400000.0
2005-11-22 03:17:00,1.3872,1.38727,1.38676,1.38719,48000000.0
2005-11-22 03:18:00,1.38706,1.38713,1.38678,1.38713,33800000.0
2005-11-22 03:19:00,1.38711,1.38716,1.38691,1.38716,33000000.0
2005-11-22 03:20:00,1.38668,1.38714,1.38668,1.38714,39600000.0
2005-11-22 03:21:00,1.38684,1.3869,1.38684,1.38689,33500000.0
2005-11-22 03:22:00,1.38698,1.38698,1.38682,1.38685,50000000.0
2005-11-22 03:23:00,1.38692,1.38699,1.38689,1.38699,64200000.0
2005-11-22 03:24:00,1.38701,1.38702,1.38692,1.38692,66000001.0
2005-11-22 03:25:00,1.38725,1.38725,1.38671,1.38681,36100000.0
2005-11-22 03:26:00,1.38671,1.38681,1.38666,1.38676,125900000.0
2005-11-22 03:27:00,1.38681,1.3869,1.38671,1.3869,84300000.0
2005-11-22 03:28:00,1.38691,1.38695,1.38685,1.38691,41200000.0
2005-11-22 03:29:00,1.38691,1.38696,1.38688,1.38693,54000000.0
2005-11-22 03:30:00,1.38697,1.38706,1.38682,1.38706,75000001.0
2005-11-22 03:31:00,1.3871,1.38749,1.3871,1.38733,29600000.0
2005-11-22 03:32:00,1.38712,1.38726,1.38699,1.38699,42200000.0
2005-11-22 03:33:00,1.38722,1.38726,1.3869,1.3869,59600001.0
2005-11-22 03:34:00,1.38701,1.38716,1.38676,1.38679,40400000.0
2005-11-22 03:35:00,1.38689,1.38696,1.38671,1.38681,94800001.0
2005-11-22 03:36:00,1.38691,1.38721,1.38673,1.38716,55600001.0
2005-11-22 03:37:00,1.38711,1.38716,1.38681,1.38711,25400000.0
2005-11-22 03:38:00,1.38716,1.38723,1.3869,1.38704,26800000.0
2005-11-22 03:39:00,1.38667,1.38671,1.38659,1.38662,87600000.0
2005-11-22 03:40:00,1.38654,1.38711,1.38642,1.38708,136200001.0
2005-11-22 03:41:00,1.38707,1.38721,1.38703,1.3872,72000000.0
2005-11-22 03:42:00,1.38717,1.38726,1.38713,1.38726,91000000.0
2005-11-22 03:43:00,1.38717,1.38724,1.38708,1.38715,28000000.0
2005-11-22 03:44:00,1.38689,1.38707,1.38681,1.38696,28600000.0
2005-11-22 03:45:00,1.387,1.38722,1.38698,1.38722,35600000.0
2005-11-22 03:46:00,1.38694,1.38698,1.38681,1.38681,37800000.0
2005-11-22 03:47:00,1.38695,1.38708,1.38693,1.38693,40000000.0
2005-11-22 03:48:00,1.38728,1.38738,1.38708,1.38723,20800000.0
2005-11-22 03:49:00,1.38736,1.38739,1.38718,1.38718,39800000.0
2005-11-22 03:50:00,1.38742,1.38754,1.38719,1.3872,92300000.0
2005-11-22 03:51:00,1.38736,1.38736,1.38726,1.38726,35800000.0
2005-11-22 03:52:00,1.3872,1.3872,1.38678,1.3869,91400001.0
2005-11-22 03:53:00,1.38689,1.38704,1.38679,1.38694,54200000.0
2005-11-22 03:54:00,1.38694,1.38739,1.38694,1.38701,33000000.0
2005-11-22 03:55:00,1.38747,1.38748,1.38725,1.38741,40600000.0
2005-11-22 03:56:00,1.38736,1.38774,1.38736,1.38754,31800000.0
2005-11-22 03:57:00,1.387,1.38716,1.38697,1.38713,136400000.0
2005-11-22 03:58:00,1.38708,1.38766,1.38692,1.38705,237800001.0
2005-11-22 03:59:00,1.38732,1.3876,1.38729,1.38753,171600002.0
2005-11-22 04:00:00,1.38752,1.38752,1.3873,1.38733,71800000.0
2005-11-22 04:01:00,1.3873,1.38755,1.38718,1.38753,122900000.0
2005-11-22 04:02:00,1.38743,1.38743,1.38702,1.38706,133900001.0
2005-11-22 04:03:00,1.38706,1.38706,1.38684,1.38706,100300001.0
2005-11-22 04:04:00,1.38691,1.38697,1.38684,1.38691,116600000.0
2005-11-22 04:05:00,1.38686,1.38765,1.38686,1.38735,213900000.0
2005-11-22 04:06:00,1.38658,1.38716,1.38651,1.38682,105000000.0
2005-11-22 04:07:00,1.38689,1.38689,1.38652,1.38652,124800000.0
2005-11-22 04:08:00,1.38686,1.38707,1.38686,1.38694,19300000.0
2005-11-22 04:09:00,1.38699,1.38699,1.3867,1.38678,26200000.0
2005-11-22 04:10:00,1.38662,1.38666,1.38639,1.38654,101100000.0
2005-11-22 04:11:00,1.38669,1.38703,1.38653,1.38664,53600000.0
2005-11-22 04:12:00,1.38668,1.3869,1.38668,1.3869,90000000.0
2005-11-22 04:13:00,1.387,1.38719,1.38694,1.387,80100001.0
2005-11-22 04:14:00,1.38687,1.38705,1.38686,1.38691,67400000.0
2005-11-22 04:15:00,1.38692,1.38727,1.3869,1.38712,71200000.0
2005-11-22 04:16:00,1.38702,1.3871,1.3868,1.3869,77100000.0
2005-11-22 04:17:00,1.38693,1.38703,1.38689,1.387,63100001.0
2005-11-22 04:18:00,1.38683,1.38699,1.38674,1.38677,132100000.0
2005-11-22 04:19:00,1.38677,1.38684,1.38675,1.38681,50200000.0
2005-11-22 04:20:00,1.38674,1.3869,1.38664,1.38664,162600000.0
2005-11-22 04:21:00,1.38652,1.38662,1.38652,1.38652,43400000.0
2005-11-22 04:22:00,1.38648,1.38692,1.38639,1.38692,45000000.0
2005-11-22 04:23:00,1.38649,1.38651,1.38643,1.38643,33200000.0
2005-11-22 04:24:00,1.38665,1.38673,1.38663,1.38668,145100000.0
2005-11-22 04:25:00,1.38666,1.38713,1.38663,1.38688,194800000.0
2005-11-22 04:26:00,1.38688,1.38688,1.38668,1.38673,105200000.0
2005-11-22 04:27:00,1.38677,1.38686,1.38661,1.38674,51200000.0
2005-11-22 04:28:00,1.38684,1.38696,1.38684,1.38688,50800000.0
2005-11-22 04:29:00,1.38678,1.38724,1.38675,1.38724,55200000.0
2005-11-22 04:30:00,1.38695,1.38732,1.38694,1.38722,94200000.0
2005-11-22 04:31:00,1.38723,1.38743,1.38698,1.38729,25600000.0
2005-11-22 04:32:00,1.38756,1.38757,1.38747,1.38757,47000000.0
2005-11-22 04:33:00,1.38762,1.38762,1.38745,1.38752,37000000.0
2005-11-22 04:34:00,1.38754,1.38762,1.38749,1.38752,55600001.0
2005-11-22 04:35:00,1.3874,1.38756,1.38737,1.38737,43600000.0
2005-11-22 04:36:00,1.38762,1.38779,1.38704,1.38769,162600000.0
2005-11-22 04:37:00,1.3877,1.38797,1.38746,1.38773,132800000.0
2005-11-22 04:38:00,1.38769,1.38769,1.38744,1.38758,48400000.0
2005-11-22 04:39:00,1.38739,1.38745,1.38722,1.38725,75900000.0
2005-11-22 04:40:00,1.38711,1.3875,1.38711,1.3875,49400000.0
2005-11-22 04:41:00,1.38726,1.38757,1.38726,1.38734,44600000.0
2005-11-22 04:42:00,1.38721,1.38738,1.38719,1.38731,69800000.0
2005-11-22 04:43:00,1.3872,1.3872,1.38706,1.3872,54400000.0
2005-11-22 04:44:00,1.3871,1.38755,1.3871,1.38753,51400000.0
2005-11-22 04:45:00,1.3875,1.38759,1.38722,1.3874,31600000.0
2005-11-22 04:46:00,1.38722,1.38732,1.38722,1.38724,31400000.0
2005-11-22 04:47:00,1.38724,1.38767,1.38722,1.38767,81000000.0
2005-11-22 04:48:00,1.38742,1.38767,1.38742,1.38762,57400000.0
2005-11-22 04:49:00,1.38744,1.38745,1.38703,1.38707,69700000.0
2005-11-22 04:50:00,1.38743,1.38743,1.3872,1.38729,43200000.0
2005-11-22 04:51:00,1.38702,1.38707,1.38701,1.38701,30600000.0
2005-11-22 04:52:00,1.38699,1.38749,1.38699,1.38729,41200000.0
2005-11-22 04:53:00,1.38724,1.38749,1.38714,1.38724,53400001.0
2005-11-22 04:54:00,1.38699,1.38724,1.38699,1.38699,38300000.0
2005-11-22 04:55:00,1.38736,1.38765,1.38717,1.38765,35800000.0
2005-11-22 04:56:00,1.38742,1.38762,1.3874,1.38747,37000000.0
2005-11-22 04:57:00,1.38722,1.38762,1.38722,1.38722,30600000.0
2005-11-22 04:58:00,1.38721,1.38775,1.38721,1.38758,36600000.0
2005-11-22 04:59:00,1.38724,1.38755,1.38724,1.38731,108100001.0
2005-11-22 05:00:00,1.38774,1.38777,1.38761,1.38771,57700001.0
2005-11-22 05:01:00,1.38762,1.38784,1.38758,1.38778,37600000.0
2005-11-22 05:02:00,1.38762,1.38774,1.38739,1.38753,37600000.0
2005-11-22 05:03:00,1.38735,1.3876,1.3873,1.3875,238300000.0
2005-11-22 05:04:00,1.38752,1.38752,1.38736,1.38741,203700000.0
2005-11-22 05:05:00,1.3874,1.38775,1.3874,1.38771,197400000.0
2005-11-22 05:06:00,1.38779,1.38779,1.38753,1.3877,204100001.0
2005-11-22 05:07:00,1.38752,1.38787,1.38741,1.38746,288800002.0
2005-11-22 05:08:00,1.3877,1.3879,1.38763,1.38771,282200000.0
2005-11-22 05:09:00,1.38764,1.38796,1.38761,1.38764,230100000.0
2005-11-22 05:10:00,1.38769,1.38779,1.38764,1.38778,234300000.0
2005-11-22 05:11:00,1.38771,1.38781,1.38761,1.38766,147900000.0
2005-11-22 05:12:00,1.38766,1.38771,1.38761,1.38761,121900000.0
2005-11-22 05:13:00,1.38766,1.38791,1.38766,1.38771,132500000.0
2005-11-22 05:14:00,1.38763,1.38768,1.38753,1.38754,221100000.0
2005-11-22 05:15:00,1.38764,1.38776,1.38754,1.38769,34000000.0
2005-11-22 05:16:00,1.38757,1.38769,1.38749,1.38759,197200000.0
2005-11-22 05:17:00,1.38769,1.38784,1.38754,1.38784,163800001.0
2005-11-22 05:18:00,1.38784,1.38784,1.38759,1.38774,300800002.0
2005-11-22 05:19:00,1.38752,1.38794,1.3875,1.38755,326000000.0
2005-11-22 05:20:00,1.38765,1.38773,1.38754,1.38757,300900000.0
2005-11-22 05:21:00,1.38764,1.388,1.38762,1.38796,337200001.0
2005-11-22 05:22:00,1.3879,1.3879,1.38776,1.38779,205300000.0
2005-11-22 05:23:00,1.3877,1.38782,1.38768,1.38778,127400001.0
2005-11-22 05:24:00,1.38775,1.3878,1.38772,1.38772,197000000.0
2005-11-22 05:25:00,1.38795,1.38827,1.38785,1.38789,244200000.0
2005-11-22 05:26:00,1.38779,1.38787,1.38777,1.38786,128600001.0
2005-11-22 05:27:00,1.38771,1.38783,1.38746,1.38774,200900001.0
2005-11-22 05:28:00,1.38774,1.38784,1.38749,1.38774,242900000.0
2005-11-22 05:29:00,1.38769,1.38779,1.38751,1.38759,222400000.0
2005-11-22 05:30:00,1.38767,1.38802,1.38751,1.38764,195800001.0
2005-11-22 05:31:00,1.38764,1.38801,1.38761,1.38761,70600000.0
2005-11-22 05:32:00,1.38749,1.38769,1.38736,1.38763,179000000.0
2005-11-22 05:33:00,1.38756,1.38756,1.38729,1.38729,187200000.0
2005-11-22 05:34:00,1.38727,1.38763,1.38722,1.38727,265700000.0
2005-11-22 05:35:00,1.38748,1.38755,1.3874,1.3875,37800000.0
2005-11-22 05:36:00,1.38727,1.38743,1.38725,1.3873,175700000.0
2005-11-22 05:37:00,1.3873,1.3874,1.38725,1.3873,196200000.0
2005-11-22 05:38:00,1.38735,1.38755,1.38733,1.3875,158000000.0
2005-11-22 05:39:00,1.3875,1.3876,1.3874,1.3875,179200001.0
2005-11-22 05:40:00,1.38745,1.38776,1.38736,1.38755,227500000.0
2005-11-22 05:41:00,1.38734,1.38754,1.3872,1.38727,105900000.0
2005-11-22 05:42:00,1.38737,1.38746,1.38729,1.38735,207100002.0
2005-11-22 05:43:00,1.3872,1.38728,1.38712,1.38712,81200000.0
2005-11-22 05:44:00,1.38717,1.38733,1.38715,1.38718,135300000.0
2005-11-22 05:45:00,1.38729,1.38745,1.38725,1.38729,183300000.0
2005-11-22 05:46:00,1.38734,1.38749,1.38729,1.38739,190300000.0
2005-11-22 05:47:00,1.38739,1.38744,1.38724,1.38741,196600000.0
2005-11-22 05:48:00,1.38724,1.38749,1.38719,1.38734,256700001.0
2005-11-22 05:49:00,1.38734,1.38749,1.38714,1.38714,199800000.0
2005-11-22 05:50:00,1.38713,1.38744,1.38713,1.38738,312000001.0
2005-11-22 05:51:00,1.38756,1.38772,1.38739,1.38739,149600000.0
2005-11-22 05:52:00,1.38747,1.38767,1.38744,1.38761,175400000.0
2005-11-22 05:53:00,1.3875,1.3876,1.38735,1.38735,144900002.0
2005-11-22 05:54:00,1.38745,1.38762,1.3873,1.38755,245500000.0
2005-11-22 05:55:00,1.38745,1.38755,1.3873,1.3874,162700000.0
2005-11-22 05:56:00,1.38745,1.38762,1.38735,1.38738,152100002.0
2005-11-22 05:57:00,1.38737,1.38745,1.38735,1.38738,152200000.0
2005-11-22 05:58:00,1.38743,1.38761,1.38741,1.38744,193600001.0
2005-11-22 05:59:00,1.38747,1.38758,1.38741,1.38742,68200000.0
2005-11-22 06:00:00,1.38745,1.38747,1.38737,1.38742,259200001.0
2005-11-22 06:01:00,1.3875,1.38766,1.38745,1.38752,203700001.0
2005-11-22 06:02:00,1.38752,1.38773,1.38748,1.38756,270300000.0
2005-11-22 06:03:00,1.38766,1.38774,1.38756,1.38768,61000001.0
2005-11-22 06:04:00,1.38757,1.3877,1.38756,1.38759,173200000.0
2005-11-22 06:05:00,1.38756,1.38767,1.38749,1.38754,457200002.0
2005-11-22 06:06:00,1.38759,1.38774,1.38759,1.38767,79400000.0
2005-11-22 06:07:00,1.38762,1.38768,1.38744,1.38767,385900000.0
2005-11-22 06:08:00,1.38751,1.38771,1.38749,1.38759,484500002.0
2005-11-22 06:09:00,1.38737,1.38772,1.38737,1.38745,408800001.0
2005-11-22 06:10:00,1.38757,1.38767,1.38747,1.38749,321200002.0
2005-11-22 06:11:00,1.3875,1.38757,1.38739,1.38749,409400002.0
2005-11-22 06:12:00,1.38747,1.38772,1.38742,1.38767,227200000.0
2005-11-22 06:13:00,1.38755,1.38763,1.38727,1.38727,330800000.0
2005-11-22 06:14:00,1.38758,1.3878,1.38744,1.38758,354100000.0
2005-11-22 06:15:00,1.38759,1.38766,1.38749,1.38762,148000000.0
2005-11-22 06:16:00,1.38765,1.38778,1.38759,1.38771,187000000.0
2005-11-22 06:17:00,1.3876,1.38775,1.3876,1.3876,165100000.0
2005-11-22 06:18:00,1.38762,1.38783,1.3876,1.38762,248600002.0
2005-11-22 06:19:00,1.3876,1.38778,1.3876,1.38775,250300001.0
2005-11-22 06:20:00,1.3877,1.38785,1.3876,1.38763,298900002.0
2005-11-22 06:21:00,1.38778,1.38794,1.38769,1.38777,236700001.0
2005-11-22 06:22:00,1.38772,1.38798,1.38767,1.38775,247000000.0
2005-11-22 06:23:00,1.38761,1.38782,1.38761,1.3878,297000000.0
2005-11-22 06:24:00,1.38772,1.38788,1.38766,1.38782,305300001.0
2005-11-22 06:25:00,1.38784,1.38792,1.38779,1.38787,220700000.0
2005-11-22 06:26:00,1.38781,1.3879,1.38772,1.3878,371400002.0
2005-11-22 06:27:00,1.38773,1.3878,1.38765,1.38775,309400001.0
2005-11-22 06:28:00,1.38775,1.3879,1.38763,1.38775,392500001.0
2005-11-22 06:29:00,1.38779,1.38801,1.38779,1.38788,97000000.0
2005-11-22 06:30:00,1.38777,1.38802,1.38775,1.38795,278200001.0
2005-11-22 06:31:00,1.38802,1.38809,1.38789,1.38801,148900000.0
2005-11-22 06:32:00,1.38801,1.38807,1.38799,1.38801,211500001.0
2005-11-22 06:33:00,1.38802,1.38819,1.38799,1.38802,280600001.0
2005-11-22 06:34:00,1.38804,1.38814,1.38794,1.38809,190600000.0
2005-11-22 06:35:00,1.38794,1.38819,1.38792,1.38794,163800001.0
2005-11-22 06:36:00,1.38794,1.38804,1.38794,1.38794,88100000.0
2005-11-22 06:37:00,1.38794,1.38802,1.38791,1.38796,240200003.0
2005-11-22 06:38:00,1.388,1.38822,1.388,1.38818,105500000.0
2005-11-22 06:39:00,1.38825,1.38825,1.38814,1.38818,38500000.0
2005-11-22 06:40:00,1.38811,1.38815,1.38793,1.38809,129200000.0
2005-11-22 06:41:00,1.3879,1.388,1.38777,1.38792,189600000.0
2005-11-22 06:42:00,1.38796,1.3881,1.38784,1.38794,294900000.0
2005-11-22 06:43:00,1.38799,1.38806,1.38794,1.38802,123500000.0
2005-11-22 06:44:00,1.38806,1.38816,1.38797,1.38805,280400000.0
2005-11-22 06:45:00,1.38809,1.38811,1.38796,1.38807,280900003.0
2005-11-22 06:46:00,1.38797,1.38803,1.38786,1.38789,241000000.0
2005-11-22 06:47:00,1.38787,1.38795,1.38777,1.3879,220900000.0
2005-11-22 06:48:00,1.38774,1.38797,1.38772,1.38787,49000000.0
2005-11-22 06:49:00,1.38781,1.38798,1.38771,1.38782,260200001.0
2005-11-22 06:50:00,1.38794,1.38802,1.38785,1.38792,38700000.0
2005-11-22 06:51:00,1.38818,1.38818,1.38785,1.38811,38000000.0
2005-11-22 06:52:00,1.38786,1.38802,1.38786,1.38787,248400001.0
2005-11-22 06:53:00,1.3879,1.38831,1.38789,1.38802,230600001.0
2005-11-22 06:54:00,1.38797,1.38828,1.38791,1.38805,474700001.0
2005-11-22 06:55:00,1.38807,1.38825,1.38801,1.3881,251800000.0
2005-11-22 06:56:00,1.38833,1.38833,1.38823,1.38823,33000000.0
2005-11-22 06:57:00,1.38811,1.38818,1.38798,1.38798,81000000.0
2005-11-22 06:58:00,1.38787,1.38792,1.38772,1.38785,245400000.0
2005-11-22 06:59:00,1.38782,1.38802,1.38777,1.38794,288000001.0
2005-11-22 07:00:00,1.38806,1.38812,1.38792,1.38793,133800003.0
2005-11-22 07:01:00,1.38789,1.38804,1.38789,1.38802,330800002.0
2005-11-22 07:02:00,1.38789,1.38816,1.38783,1.38798,404900001.0
2005-11-22 07:03:00,1.38814,1.38821,1.38806,1.38814,139500000.0
2005-11-22 07:04:00,1.38814,1.38824,1.38806,1.38814,317500001.0
2005-11-22 07:05:00,1.38821,1.38821,1.38797,1.38803,136400000.0
2005-11-22 07:06:00,1.38806,1.38821,1.38796,1.38814,224600000.0
2005-11-22 07:07:00,1.38818,1.38821,1.38801,1.38814,181400001.0
2005-11-22 07:08:00,1.38816,1.38826,1.38801,1.38811,261700000.0
2005-11-22 07:09:00,1.38801,1.38804,1.38789,1.38789,210300000.0
2005-11-22 07:10:00,1.38801,1.38804,1.38784,1.38787,436300001.0
2005-11-22 07:11:00,1.38789,1.38796,1.38786,1.38791,383300000.0
2005-11-22 07:12:00,1.38789,1.38807,1.38784,1.38794,269000002.0
2005-11-22 07:13:00,1.3879,1.38792,1.38774,1.38782,279600001.0
2005-11-22 07:14:00,1.3878,1.38787,1.38772,1.38777,510400000.0
2005-11-22 07:15:00,1.38797,1.38807,1.38772,1.38807,233400000.0
2005-11-22 07:16:00,1.38792,1.38802,1.38787,1.38799,173800000.0
2005-11-22 07:17:00,1.38792,1.38797,1.38774,1.38775,238800000.0
2005-11-22 07:18:00,1.38779,1.3881,1.38776,1.38786,454900001.0
2005-11-22 07:19:00,1.38791,1.388,1.38774,1.38789,301100000.0
2005-11-22 07:20:00,1.38794,1.38794,1.38766,1.38778,414400000.0
2005-11-22 07:21:00,1.38767,1.3878,1.3876,1.38762,296000001.0
2005-11-22 07:22:00,1.38775,1.38798,1.38772,1.38781,350100000.0
2005-11-22 07:23:00,1.38787,1.38814,1.38777,1.38803,450800000.0
2005-11-22 07:24:00,1.38787,1.38802,1.38784,1.38792,256700001.0
2005-11-22 07:25:00,1.38796,1.38802,1.38781,1.38793,371800001.0
2005-11-22 07:26:00,1.38787,1.38802,1.38777,1.3879,284200000.0
2005-11-22 07:27:00,1.38788,1.38798,1.38771,1.38797,149000000.0
2005-11-22 07:28:00,1.38802,1.38814,1.38796,1.38798,222000000.0
2005-11-22 07:29:00,1.38799,1.38809,1.38784,1.38784,221500000.0
2005-11-22 07:30:00,1.38789,1.38804,1.38784,1.38796,542500002.0
2005-11-22 07:31:00,1.38789,1.38807,1.38786,1.38802,274400000.0
2005-11-22 07:32:00,1.38806,1.38817,1.38794,1.38811,454500000.0
2005-11-22 07:33:00,1.38806,1.38826,1.38802,1.38815,405200000.0
2005-11-22 07:34:00,1.38811,1.38814,1.38792,1.38796,266900000.0
2005-11-22 07:35:00,1.38796,1.38812,1.38796,1.38799,253100000.0
2005-11-22 07:36:00,1.38797,1.38812,1.38781,1.38803,394400000.0
2005-11-22 07:37:00,1.38808,1.38823,1.38798,1.38811,249500000.0
2005-11-22 07:38:00,1.38803,1.38821,1.38803,1.38816,40900000.0
2005-11-22 07:39:00,1.38794,1.38804,1.38784,1.38804,364800000.0
2005-11-22 07:40:00,1.38778,1.38791,1.38771,1.38781,299500000.0
2005-11-22 07:41:00,1.38776,1.38792,1.38753,1.38777,633600002.0
2005-11-22 07:42:00,1.38777,1.38782,1.38763,1.38775,334800000.0
2005-11-22 07:43:00,1.38772,1.38788,1.38765,1.38777,184400001.0
2005-11-22 07:44:00,1.3877,1.38784,1.38763,1.3877,426300002.0
2005-11-22 07:45:00,1.38771,1.388,1.38766,1.38788,392300001.0
2005-11-22 07:46:00,1.38791,1.38804,1.38776,1.3878,435500000.0
2005-11-22 07:47:00,1.38773,1.38812,1.38768,1.3878,670100001.0
2005-11-22 07:48:00,1.38773,1.38796,1.38766,1.38769,749900002.0
2005-11-22 07:49:00,1.38773,1.38784,1.38749,1.38776,646700001.0
2005-11-22 07:50:00,1.38777,1.38792,1.38765,1.38775,541600000.0
2005-11-22 07:51:00,1.38777,1.38779,1.38749,1.38771,559500001.0
2005-11-22 07:52:00,1.38782,1.38798,1.38775,1.38788,442200001.0
2005-11-22 07:53:00,1.38787,1.38816,1.38771,1.38784,533700000.0
2005-11-22 07:54:00,1.3878,1.38797,1.38772,1.38776,368000001.0
2005-11-22 07:55:00,1.3877,1.38788,1.38765,1.38772,359700001.0
2005-11-22 07:56:00,1.3877,1.3879,1.3876,1.38777,681100001.0
2005-11-22 07:57:00,1.38768,1.38811,1.38766,1.38785,619100003.0
2005-11-22 07:58:00,1.38781,1.38801,1.38775,1.38781,670100001.0
2005-11-22 07:59:00,1.38771,1.38783,1.38759,1.38766,494200003.0
2005-11-22 08:00:00,1.38784,1.38795,1.3877,1.38781,394200001.0
2005-11-22 08:01:00,1.38777,1.38812,1.38767,1.38777,450700001.0
2005-11-22 08:02:00,1.38773,1.38787,1.38767,1.3878,264200001.0
2005-11-22 08:03:00,1.38783,1.38799,1.38775,1.38799,470100002.0
2005-11-22 08:04:00,1.38794,1.38812,1.38789,1.38811,379400000.0
2005-11-22 08:05:00,1.38811,1.38811,1.38783,1.38786,329900001.0
2005-11-22 08:06:00,1.38809,1.38809,1.38772,1.38797,720800002.0
2005-11-22 08:07:00,1.38782,1.38797,1.38772,1.38784,502100002.0
2005-11-22 08:08:00,1.38775,1.38785,1.38768,1.38782,388200002.0
2005-11-22 08:09:00,1.38777,1.38793,1.38759,1.38775,488300000.0
2005-11-22 08:10:00,1.3878,1.38795,1.3876,1.38793,558800002.0
2005-11-22 08:11:00,1.38786,1.3881,1.38777,1.3879,307300001.0
2005-11-22 08:12:00,1.38786,1.38811,1.38783,1.3881,411400001.0
2005-11-22 08:13:00,1.38814,1.38822,1.38804,1.38816,229300000.0
2005-11-22 08:14:00,1.38809,1.38822,1.38801,1.38801,103100000.0
2005-11-22 08:15:00,1.38806,1.38829,1.388,1.38814,248400000.0
2005-11-22 08:16:00,1.38807,1.38807,1.38778,1.3878,260000000.0
2005-11-22 08:17:00,1.38794,1.38809,1.38786,1.38789,307900000.0
2005-11-22 08:18:00,1.38801,1.38819,1.38798,1.38807,183200000.0
2005-11-22 08:19:00,1.38801,1.38822,1.38801,1.38814,302600001.0
2005-11-22 08:20:00,1.38816,1.38821,1.38788,1.38792,277400001.0
2005-11-22 08:21:00,1.38792,1.38817,1.38784,1.38799,464500001.0
2005-11-22 08:22:00,1.38795,1.38805,1.38785,1.38797,323300001.0
2005-11-22 08:23:00,1.38797,1.38825,1.38792,1.38798,255800001.0
2005-11-22 08:24:00,1.38811,1.38832,1.38805,1.38808,452300001.0
2005-11-22 08:25:00,1.38822,1.38823,1.38794,1.38798,659500002.0
2005-11-22 08:26:00,1.388,1.38815,1.38797,1.38815,365500001.0
2005-11-22 08:27:00,1.3882,1.38824,1.38798,1.38806,347800000.0
2005-11-22 08:28:00,1.38808,1.38832,1.38803,1.38818,541900000.0
2005-11-22 08:29:00,1.38811,1.38824,1.38801,1.38809,443200000.0
2005-11-22 08:30:00,1.38807,1.38824,1.388,1.38821,396300000.0
2005-11-22 08:31:00,1.38823,1.38835,1.38805,1.38823,248000000.0
2005-11-22 08:32:00,1.38821,1.38833,1.38813,1.38825,268400000.0
2005-11-22 08:33:00,1.38813,1.38819,1.38808,1.38814,178000000.0
2005-11-22 08:34:00,1.38816,1.38837,1.38808,1.3881,619100001.0
2005-11-22 08:35:00,1.38813,1.3883,1.3881,1.38818,514600000.0
2005-11-22 08:36:00,1.3882,1.38845,1.38813,1.38835,324800000.0
2005-11-22 08:37:00,1.38828,1.38848,1.38825,1.3884,355500000.0
2005-11-22 08:38:00,1.38841,1.38848,1.38818,1.38848,390000002.0
2005-11-22 08:39:00,1.38842,1.38852,1.38825,1.38835,498800001.0
2005-11-22 08:40:00,1.38825,1.38852,1.38825,1.38825,331800001.0
2005-11-22 08:41:00,1.38837,1.38847,1.38803,1.38835,449100002.0
2005-11-22 08:42:00,1.38839,1.38845,1.38813,1.38815,518400004.0
2005-11-22 08:43:00,1.38826,1.38843,1.38815,1.38818,278600000.0
2005-11-22 08:44:00,1.38817,1.38828,1.38802,1.38817,495100003.0
2005-11-22 08:45:00,1.38818,1.38832,1.388,1.38804,633000001.0
2005-11-22 08:46:00,1.38811,1.38831,1.38798,1.38813,749700003.0
2005-11-22 08:47:00,1.38819,1.38823,1.38804,1.38811,464000000.0
2005-11-22 08:48:00,1.3881,1.38841,1.38805,1.38824,330900000.0
2005-11-22 08:49:00,1.3882,1.3884,1.38811,1.38813,503800000.0
2005-11-22 08:50:00,1.38836,1.38836,1.38807,1.38821,577500003.0
2005-11-22 08:51:00,1.38816,1.38834,1.38796,1.38808,580900001.0
2005-11-22 08:52:00,1.38822,1.38855,1.3882,1.38827,542900002.0
2005-11-22 08:53:00,1.38842,1.38857,1.38821,1.38835,553100002.0
2005-11-22 08:54:00,1.38833,1.38843,1.38812,1.38829,761500005.0
2005-11-22 08:55:00,1.38845,1.38855,1.38825,1.38842,529800000.0
2005-11-22 08:56:00,1.38835,1.38851,1.38816,1.38835,503900001.0
2005-11-22 08:57:00,1.38862,1.38889,1.38847,1.38853,449800000.0
2005-11-22 08:58:00,1.38852,1.38879,1.38836,1.38838,414200000.0
2005-11-22 08:59:00,1.3884,1.38855,1.38835,1.3884,281400001.0
2005-11-22 09:00:00,1.3884,1.38847,1.38819,1.38838,479300001.0
2005-11-22 09:01:00,1.38843,1.38864,1.3884,1.38861,478800003.0
2005-11-22 09:02:00,1.38854,1.38902,1.38854,1.38882,682500003.0
2005-11-22 09:03:00,1.38895,1.38919,1.38875,1.38875,517700001.0
2005-11-22 09:04:00,1.38897,1.38902,1.38869,1.38887,596800000.0
2005-11-22 09:05:00,1.38879,1.38879,1.38838,1.38863,598500000.0
2005-11-22 09:06:00,1.38871,1.38893,1.38854,1.3887,611600005.0
2005-11-22 09:07:00,1.38849,1.3888,1.38849,1.3886,331600001.0
2005-11-22 09:08:00,1.38842,1.38842,1.38814,1.38815,228600000.0
2005-11-22 09:09:00,1.38812,1.38833,1.38805,1.38824,322100000.0
2005-11-22 09:10:00,1.38817,1.38827,1.38802,1.38805,345300001.0
2005-11-22 09:11:00,1.38808,1.38834,1.38798,1.38805,520000001.0
2005-11-22 09:12:00,1.38809,1.38829,1.388,1.38802,465000001.0
2005-11-22 09:13:00,1.38801,1.38824,1.38792,1.38793,513800000.0
2005-11-22 09:14:00,1.38794,1.3881,1.38787,1.38807,331100000.0
2005-11-22 09:15:00,1.38815,1.38815,1.38782,1.38813,395400000.0
2005-11-22 09:16:00,1.38806,1.38822,1.38798,1.38809,536300002.0
2005-11-22 09:17:00,1.38806,1.38832,1.38799,1.3882,518600003.0
2005-11-22 09:18:00,1.38823,1.38837,1.38822,1.3883,208300000.0
2005-11-22 09:19:00,1.38832,1.38843,1.38814,1.38823,532600001.0
2005-11-22 09:20:00,1.38819,1.38837,1.38815,1.38815,271200001.0
2005-11-22 09:21:00,1.38816,1.38823,1.38782,1.38782,303100000.0
2005-11-22 09:22:00,1.38778,1.38806,1.38778,1.38798,345900000.0
2005-11-22 09:23:00,1.38806,1.38818,1.38796,1.38817,393900001.0
2005-11-22 09:24:00,1.38846,1.38868,1.38827,1.38827,375300001.0
2005-11-22 09:25:00,1.3883,1.38837,1.38821,1.3883,430100000.0
2005-11-22 09:26:00,1.38808,1.38833,1.38808,1.38824,549700001.0
2005-11-22 09:27:00,1.38821,1.38838,1.38813,1.38818,389800001.0
2005-11-22 09:28:00,1.3882,1.38828,1.38803,1.38815,443900000.0
2005-11-22 09:29:00,1.3882,1.38838,1.38813,1.38829,397700001.0
2005-11-22 09:30:00,1.38826,1.38831,1.38802,1.3881,643000001.0
2005-11-22 09:31:00,1.38786,1.38815,1.38777,1.38807,401300002.0
2005-11-22 09:32:00,1.38795,1.38807,1.38785,1.38797,412900000.0
2005-11-22 09:33:00,1.3878,1.38789,1.38769,1.38769,260400000.0
2005-11-22 09:34:00,1.38784,1.38792,1.38752,1.38761,475900003.0
2005-11-22 09:35:00,1.38755,1.38765,1.38736,1.38756,268700001.0
2005-11-22 09:36:00,1.38768,1.3878,1.38747,1.38758,372900002.0
2005-11-22 09:37:00,1.38773,1.38786,1.38754,1.38767,385600001.0
2005-11-22 09:38:00,1.38754,1.38773,1.38746,1.38747,399100000.0
2005-11-22 09:39:00,1.38743,1.38753,1.38718,1.38718,363300000.0
2005-11-22 09:40:00,1.38712,1.38739,1.38701,1.38728,390500000.0
2005-11-22 09:41:00,1.3873,1.3874,1.38721,1.38732,494200000.0
2005-11-22 09:42:00,1.38744,1.38773,1.38737,1.38739,543900001.0
2005-11-22 09:43:00,1.38744,1.38744,1.38718,1.3873,310800000.0
2005-11-22 09:44:00,1.38728,1.38753,1.38727,1.38729,501600002.0
2005-11-22 09:45:00,1.38751,1.3878,1.38748,1.3877,512800000.0
2005-11-22 09:46:00,1.38776,1.38795,1.38764,1.3879,288200000.0
2005-11-22 09:47:00,1.38793,1.3881,1.38781,1.38786,421600003.0
2005-11-22 09:48:00,1.3877,1.38791,1.38753,1.38766,403600002.0
2005-11-22 09:49:00,1.38785,1.38804,1.38771,1.3879,596900001.0
2005-11-22 09:50:00,1.38771,1.3878,1.38755,1.38774,420900001.0
2005-11-22 09:51:00,1.38776,1.38799,1.38766,1.38784,521300001.0
2005-11-22 09:52:00,1.38782,1.388,1.38765,1.38779,431600000.0
2005-11-22 09:53:00,1.38761,1.38782,1.38757,1.38762,377300003.0
2005-11-22 09:54:00,1.38751,1.38776,1.38743,1.38763,580200003.0
2005-11-22 09:55:00,1.38759,1.38779,1.38746,1.38767,539400000.0
2005-11-22 09:56:00,1.38762,1.38771,1.38754,1.38755,349100000.0
2005-11-22 09:57:00,1.38751,1.38769,1.38742,1.38747,591000001.0
2005-11-22 09:58:00,1.38763,1.38785,1.38755,1.38764,721100001.0
2005-11-22 09:59:00,1.38785,1.38809,1.38767,1.38808,639300003.0
2005-11-22 10:00:00,1.38784,1.38795,1.38767,1.38774,262700000.0
2005-11-22 10:01:00,1.38785,1.3883,1.38779,1.3881,657900002.0
2005-11-22 10:02:00,1.38811,1.3883,1.38799,1.38815,655800000.0
2005-11-22 10:03:00,1.38807,1.38829,1.38803,1.3882,473400000.0
2005-11-22 10:04:00,1.38827,1.38862,1.38818,1.38862,479900001.0
2005-11-22 10:05:00,1.38834,1.38852,1.38832,1.38844,372400000.0
2005-11-22 10:06:00,1.38835,1.38855,1.38825,1.38845,448700000.0
2005-11-22 10:07:00,1.38822,1.38856,1.38809,1.38826,537200001.0
2005-11-22 10:08:00,1.38816,1.38837,1.38804,1.38805,483100001.0
2005-11-22 10:09:00,1.38812,1.38831,1.38796,1.38831,464600000.0
2005-11-22 10:10:00,1.3884,1.38862,1.38831,1.38859,360200000.0
2005-11-22 10:11:00,1.38864,1.38864,1.38832,1.38832,362300000.0
2005-11-22 10:12:00,1.3881,1.3881,1.38786,1.38797,494900001.0
2005-11-22 10:13:00,1.38791,1.38815,1.38778,1.38793,480100001.0
2005-11-22 10:14:00,1.38801,1.38834,1.38801,1.38834,536900001.0
2005-11-22 10:15:00,1.38836,1.38838,1.38814,1.38826,444200003.0
2005-11-22 10:16:00,1.3883,1.38843,1.38801,1.38841,395600000.0
2005-11-22 10:17:00,1.38852,1.3886,1.38814,1.3882,289800000.0
2005-11-22 10:18:00,1.38826,1.38854,1.38825,1.38828,392200000.0
2005-11-22 10:19:00,1.38848,1.3889,1.38836,1.3889,348600002.0
2005-11-22 10:20:00,1.38882,1.38887,1.38852,1.38858,589800002.0
2005-11-22 10:21:00,1.38855,1.38884,1.38847,1.38882,423100001.0
2005-11-22 10:22:00,1.38889,1.38905,1.38873,1.38902,346500001.0
2005-11-22 10:23:00,1.38891,1.3891,1.38866,1.38875,485900000.0
2005-11-22 10:24:00,1.38889,1.38893,1.38858,1.38893,399400000.0
2005-11-22 10:25:00,1.38891,1.38891,1.38859,1.38889,366900000.0
2005-11-22 10:26:00,1.38892,1.38902,1.38869,1.38882,524600000.0
2005-11-22 10:27:00,1.38874,1.38885,1.38864,1.38868,476300003.0
2005-11-22 10:28:00,1.3887,1.38906,1.3887,1.38895,659300001.0
2005-11-22 10:29:00,1.38897,1.38909,1.38882,1.38889,477900000.0
2005-11-22 10:30:00,1.38892,1.38898,1.38861,1.38897,649800001.0
2005-11-22 10:31:00,1.38886,1.38933,1.38886,1.38896,515500000.0
2005-11-22 10:32:00,1.38882,1.38905,1.38856,1.38856,497600000.0
2005-11-22 10:33:00,1.38863,1.38883,1.38842,1.38843,488300000.0
2005-11-22 10:34:00,1.38837,1.3887,1.38837,1.38853,387300001.0
2005-11-22 10:35:00,1.38853,1.38877,1.38853,1.38858,535400001.0
2005-11-22 10:36:00,1.38849,1.38863,1.38829,1.38857,505200001.0
2005-11-22 10:37:00,1.3887,1.38879,1.38848,1.38861,568100005.0
2005-11-22 10:38:00,1.38847,1.38854,1.38825,1.38826,449500000.0
2005-11-22 10:39:00,1.38828,1.38861,1.38822,1.38847,501900003.0
2005-11-22 10:40:00,1.38838,1.38849,1.38796,1.38796,356300001.0
2005-11-22 10:41:00,1.3875,1.3875,1.38666,1.38707,688000001.0
2005-11-22 10:42:00,1.38706,1.38706,1.38646,1.38652,400300003.0
2005-11-22 10:43:00,1.3867,1.38707,1.38669,1.38685,508300002.0
2005-11-22 10:44:00,1.38703,1.38703,1.38643,1.38653,525400001.0
2005-11-22 10:45:00,1.38659,1.38673,1.38633,1.38665,566600000.0
2005-11-22 10:46:00,1.38659,1.38665,1.38623,1.38651,265100000.0
2005-11-22 10:47:00,1.38664,1.38683,1.38654,1.38654,388200001.0
2005-11-22 10:48:00,1.38649,1.38676,1.38636,1.38636,587900005.0
2005-11-22 10:49:00,1.38635,1.38667,1.38631,1.38657,344400001.0
2005-11-22 10:50:00,1.38659,1.38685,1.38644,1.38675,576400000.0
2005-11-22 10:51:00,1.38655,1.38685,1.38648,1.38662,484600001.0
2005-11-22 10:52:00,1.38652,1.38661,1.38624,1.38634,335000002.0
2005-11-22 10:53:00,1.38651,1.38677,1.38651,1.38676,368800000.0
2005-11-22 10:54:00,1.38675,1.387,1.3867,1.38678,423300002.0
2005-11-22 10:55:00,1.38706,1.38716,1.38681,1.38693,442000000.0
2005-11-22 10:56:00,1.38682,1.38682,1.38652,1.38661,531900002.0
2005-11-22 10:57:00,1.38642,1.38642,1.38606,1.3862,354300000.0
2005-11-22 10:58:00,1.38619,1.3863,1.38598,1.38605,448800001.0
2005-11-22 10:59:00,1.3859,1.38628,1.38586,1.38602,851700004.0
2005-11-22 11:00:00,1.38619,1.38619,1.38584,1.38615,512400001.0
2005-11-22 11:01:00,1.3858,1.38609,1.38562,1.38562,545500001.0
2005-11-22 11:02:00,1.38556,1.38583,1.38551,1.38572,548600003.0
2005-11-22 11:03:00,1.38569,1.38594,1.38565,1.38594,227800000.0
2005-11-22 11:04:00,1.38588,1.38613,1.38574,1.38605,534800000.0
2005-11-22 11:05:00,1.38603,1.38608,1.38576,1.38583,537700002.0
2005-11-22 11:06:00,1.38576,1.38576,1.38516,1.3854,642000000.0
2005-11-22 11:07:00,1.3854,1.38564,1.38529,1.38552,270500000.0
2005-11-22 11:08:00,1.38555,1.38555,1.38528,1.38538,337000001.0
2005-11-22 11:09:00,1.3854,1.38574,1.38524,1.38553,410500001.0
2005-11-22 11:10:00,1.38567,1.38583,1.38555,1.38557,454400000.0
2005-11-22 11:11:00,1.3857,1.38602,1.38559,1.38559,523100002.0
2005-11-22 11:12:00,1.38563,1.3859,1.38562,1.38584,548200001.0
2005-11-22 11:13:00,1.3859,1.3861,1.38587,1.3859,402000000.0
2005-11-22 11:14:00,1.3858,1.38594,1.3857,1.38585,509800002.0
2005-11-22 11:15:00,1.38584,1.38588,1.38546,1.38564,507800001.0
2005-11-22 11:16:00,1.38569,1.38578,1.3855,1.38567,523200003.0
2005-11-22 11:17:00,1.38551,1.38563,1.38507,1.38539,435800001.0
2005-11-22 11:18:00,1.38542,1.38558,1.38513,1.38521,411600003.0
2005-11-22 11:19:00,1.38518,1.38555,1.38518,1.38531,380300000.0
2005-11-22 11:20:00,1.38522,1.38566,1.38519,1.38543,628000002.0
2005-11-22 11:21:00,1.38565,1.38587,1.38547,1.38564,607800002.0
2005-11-22 11:22:00,1.38535,1.38569,1.38534,1.38552,566800002.0
2005-11-22 11:23:00,1.38536,1.38558,1.38515,1.38542,485000000.0
2005-11-22 11:24:00,1.38539,1.38566,1.38539,1.38552,451600000.0
2005-11-22 11:25:00,1.38558,1.38562,1.38541,1.38558,429500002.0
2005-11-22 11:26:00,1.38569,1.38588,1.38559,1.38573,534100001.0
2005-11-22 11:27:00,1.38565,1.38571,1.38532,1.38553,554500000.0
2005-11-22 11:28:00,1.38586,1.38599,1.38566,1.38577,387800001.0
2005-11-22 11:29:00,1.3858,1.38614,1.38575,1.38614,495000004.0
2005-11-22 11:30:00,1.38629,1.38629,1.38598,1.38609,470300002.0
2005-11-22 11:31:00,1.38593,1.38618,1.3858,1.38596,617500001.0
2005-11-22 11:32:00,1.38572,1.38586,1.38535,1.38549,438200001.0
2005-11-22 11:33:00,1.38499,1.385,1.3845,1.38481,515000002.0
2005-11-22 11:34:00,1.385,1.38526,1.38483,1.38489,710300001.0
2005-11-22 11:35:00,1.38509,1.38531,1.38472,1.38497,519600000.0
2005-11-22 11:36:00,1.38472,1.38474,1.38431,1.38449,531500001.0
2005-11-22 11:37:00,1.38458,1.38508,1.38458,1.38482,446600000.0
2005-11-22 11:38:00,1.38493,1.38513,1.38476,1.38496,606600001.0
2005-11-22 11:39:00,1.38507,1.38512,1.38442,1.38444,616500003.0
2005-11-22 11:40:00,1.38444,1.38474,1.38415,1.38466,678900001.0
2005-11-22 11:41:00,1.38464,1.38482,1.38437,1.3846,773100004.0
2005-11-22 11:42:00,1.38451,1.38451,1.38387,1.38391,567000002.0
2005-11-22 11:43:00,1.38375,1.38423,1.38375,1.3841,572000001.0
2005-11-22 11:44:00,1.3843,1.38442,1.3841,1.38415,696900002.0
2005-11-22 11:45:00,1.38411,1.38431,1.38348,1.38377,599500002.0
2005-11-22 11:46:00,1.38375,1.38397,1.38365,1.3838,517000001.0
2005-11-22 11:47:00,1.38374,1.38401,1.38356,1.38391,514200003.0
2005-11-22 11:48:00,1.38393,1.38415,1.38379,1.38407,508000000.0
2005-11-22 11:49:00,1.38428,1.38452,1.38417,1.38448,403700001.0
2005-11-22 11:50:00,1.38442,1.38459,1.3843,1.38449,327700000.0
2005-11-22 11:51:00,1.38448,1.38463,1.38437,1.38437,173200000.0
2005-11-22 11:52:00,1.38432,1.38447,1.38426,1.38427,230400001.0
2005-11-22 11:53:00,1.38423,1.38443,1.3842,1.38442,236300001.0
2005-11-22 11:54:00,1.38448,1.38461,1.3843,1.38442,345700001.0
2005-11-22 11:55:00,1.3845,1.38451,1.38431,1.38446,473500004.0
2005-11-22 11:56:00,1.38448,1.38461,1.38428,1.38448,421400000.0
2005-11-22 11:57:00,1.3845,1.38469,1.38431,1.38457,515600001.0
2005-11-22 11:58:00,1.38451,1.38451,1.3842,1.38424,427600000.0
2005-11-22 11:59:00,1.3842,1.3845,1.38412,1.38425,458000002.0
2005-11-22 12:00:00,1.38443,1.38465,1.38424,1.38465,539400001.0
2005-11-22 12:01:00,1.38457,1.38489,1.38454,1.38468,460800001.0
2005-11-22 12:02:00,1.38445,1.38475,1.38445,1.38475,341900001.0
2005-11-22 12:03:00,1.38492,1.38504,1.38481,1.3849,382100001.0
2005-11-22 12:04:00,1.38494,1.38516,1.38488,1.385,347600001.0
2005-11-22 12:05:00,1.38493,1.38493,1.38446,1.38458,378300000.0
2005-11-22 12:06:00,1.38451,1.38474,1.38443,1.38451,405100002.0
2005-11-22 12:07:00,1.38445,1.38454,1.38423,1.38445,400700002.0
2005-11-22 12:08:00,1.38453,1.38497,1.38453,1.38467,537900001.0
2005-11-22 12:09:00,1.38471,1.38526,1.38471,1.3852,436400002.0
2005-11-22 12:10:00,1.38517,1.38527,1.38476,1.38494,358900000.0
2005-11-22 12:11:00,1.385,1.38506,1.38479,1.38492,212700000.0
2005-11-22 12:12:00,1.38489,1.38499,1.38479,1.38489,235200001.0
2005-11-22 12:13:00,1.38494,1.38514,1.38486,1.38501,603300004.0
2005-11-22 12:14:00,1.38509,1.38527,1.38499,1.38517,645200000.0
2005-11-22 12:15:00,1.38496,1.38511,1.38491,1.38501,299900001.0
2005-11-22 12:16:00,1.38498,1.38513,1.38487,1.38513,434200003.0
2005-11-22 12:17:00,1.38512,1.38529,1.38511,1.38525,222800001.0
2005-11-22 12:18:00,1.38527,1.38542,1.38492,1.38542,289400001.0
2005-11-22 12:19:00,1.38595,1.38596,1.38571,1.38579,419700001.0
2005-11-22 12:20:00,1.38576,1.38587,1.38562,1.38585,350200000.0
2005-11-22 12:21:00,1.38584,1.38584,1.38557,1.38559,388100000.0
2005-11-22 12:22:00,1.3856,1.38578,1.38553,1.38561,338500001.0
2005-11-22 12:23:00,1.38558,1.38592,1.38558,1.38586,399100001.0
2005-11-22 12:24:00,1.3857,1.38603,1.38558,1.38558,595200000.0
2005-11-22 12:25:00,1.38571,1.3858,1.38548,1.38564,423800001.0
2005-11-22 12:26:00,1.38562,1.38578,1.38554,1.38573,456900002.0
2005-11-22 12:27:00,1.38575,1.38584,1.38559,1.38564,468400000.0
2005-11-22 12:28:00,1.38558,1.38577,1.38546,1.38559,521400001.0
2005-11-22 12:29:00,1.38556,1.38573,1.38544,1.38559,671000001.0
2005-11-22 12:30:00,1.38568,1.38604,1.38568,1.38598,569000000.0
2005-11-22 12:31:00,1.38607,1.38615,1.38582,1.38592,703600000.0
2005-11-22 12:32:00,1.38589,1.38613,1.38571,1.38575,597800001.0
2005-11-22 12:33:00,1.38562,1.38576,1.38553,1.38576,32000000.0
2005-11-22 12:34:00,1.38572,1.38602,1.38556,1.38587,604400001.0
2005-11-22 12:35:00,1.38599,1.38607,1.38552,1.38584,598900000.0
2005-11-22 12:36:00,1.38592,1.38647,1.38575,1.38605,431600000.0
2005-11-22 12:37:00,1.38613,1.38624,1.38601,1.38607,476500000.0
2005-11-22 12:38:00,1.38607,1.38621,1.38599,1.38613,640100000.0
2005-11-22 12:39:00,1.38623,1.3865,1.38612,1.38624,487000001.0
2005-11-22 12:40:00,1.38618,1.3865,1.38614,1.38643,558600002.0
2005-11-22 12:41:00,1.38643,1.38647,1.38607,1.38607,273400001.0
2005-11-22 12:42:00,1.386,1.38621,1.38588,1.38592,367200000.0
2005-11-22 12:43:00,1.38583,1.38608,1.38581,1.38595,459600001.0
2005-11-22 12:44:00,1.38606,1.38623,1.38586,1.38607,435300000.0
2005-11-22 12:45:00,1.38615,1.38625,1.38578,1.38616,458900002.0
2005-11-22 12:46:00,1.38606,1.38621,1.38594,1.38599,424100001.0
2005-11-22 12:47:00,1.38596,1.38612,1.38591,1.38612,395900000.0
2005-11-22 12:48:00,1.38596,1.38608,1.38578,1.38587,499600001.0
2005-11-22 12:49:00,1.38581,1.38628,1.38579,1.38579,464900001.0
2005-11-22 12:50:00,1.38571,1.38599,1.38551,1.38568,480400000.0
2005-11-22 12:51:00,1.38563,1.38591,1.38533,1.38576,430000000.0
2005-11-22 12:52:00,1.38573,1.38585,1.38553,1.38564,320200002.0
2005-11-22 12:53:00,1.38559,1.38567,1.38544,1.38547,250900000.0
2005-11-22 12:54:00,1.38532,1.38547,1.38525,1.38537,437300001.0
2005-11-22 12:55:00,1.38548,1.38584,1.38547,1.38556,473700003.0
2005-11-22 12:56:00,1.38564,1.38583,1.38548,1.38554,436000000.0
2005-11-22 12:57:00,1.38567,1.38571,1.38532,1.38534,569400000.0
2005-11-22 12:58:00,1.38538,1.38584,1.38536,1.38583,299900000.0
2005-11-22 12:59:00,1.38606,1.38608,1.38575,1.38585,685500001.0
2005-11-22 13:00:00,1.38584,1.38591,1.38569,1.38574,208700000.0
2005-11-22 13:01:00,1.38581,1.38631,1.38572,1.3861,304800002.0
2005-11-22 13:02:00,1.38603,1.38633,1.38595,1.38595,397200001.0
2005-11-22 13:03:00,1.38584,1.38596,1.38568,1.38583,355700000.0
2005-11-22 13:04:00,1.38584,1.38601,1.38569,1.38592,237300000.0
2005-11-22 13:05:00,1.38594,1.38594,1.3857,1.3857,179100000.0
2005-11-22 13:06:00,1.38573,1.38582,1.38551,1.38564,367500001.0
2005-11-22 13:07:00,1.38558,1.38569,1.38553,1.38556,321900000.0
2005-11-22 13:08:00,1.3857,1.38583,1.38551,1.3857,198500000.0
2005-11-22 13:09:00,1.38562,1.38583,1.3855,1.38552,263100000.0
2005-11-22 13:10:00,1.38554,1.38555,1.38543,1.38544,129200000.0
2005-11-22 13:11:00,1.38524,1.38525,1.3847,1.38471,407500001.0
2005-11-22 13:12:00,1.38467,1.38468,1.38451,1.38458,342700002.0
2005-11-22 13:13:00,1.38456,1.38475,1.38455,1.38475,370500001.0
2005-11-22 13:14:00,1.38489,1.3849,1.38471,1.38474,351000001.0
2005-11-22 13:15:00,1.38476,1.38483,1.38455,1.38474,414600000.0
2005-11-22 13:16:00,1.38461,1.38461,1.38427,1.38427,143500000.0
2005-11-22 13:17:00,1.38429,1.38429,1.3841,1.38411,121900000.0
2005-11-22 13:18:00,1.38395,1.38417,1.38379,1.38417,332000000.0
2005-11-22 13:19:00,1.38397,1.38405,1.38371,1.38376,287500001.0
2005-11-22 13:20:00,1.38369,1.38384,1.38352,1.38365,195600001.0
2005-11-22 13:21:00,1.38356,1.38356,1.38328,1.3833,175700000.0
2005-11-22 13:22:00,1.38332,1.38373,1.38332,1.38346,241600001.0
2005-11-22 13:23:00,1.38341,1.38373,1.38341,1.38359,318400001.0
2005-11-22 13:24:00,1.38361,1.38363,1.38323,1.38331,264400001.0
2005-11-22 13:25:00,1.3833,1.38359,1.38326,1.38344,172700000.0
2005-11-22 13:26:00,1.38321,1.38351,1.3832,1.38349,231800001.0
2005-11-22 13:27:00,1.38367,1.38378,1.3835,1.38351,303700000.0
2005-11-22 13:28:00,1.3835,1.38351,1.38317,1.38325,506300000.0
2005-11-22 13:29:00,1.38298,1.38302,1.38263,1.38288,625500001.0
2005-11-22 13:30:00,1.383,1.38318,1.38287,1.38311,482000001.0
2005-11-22 13:31:00,1.38324,1.38383,1.38324,1.38356,492700000.0
2005-11-22 13:32:00,1.38368,1.38385,1.38362,1.38365,223300001.0
2005-11-22 13:33:00,1.38347,1.38347,1.38314,1.38314,380800001.0
2005-11-22 13:34:00,1.38314,1.38347,1.38306,1.3832,336000002.0
2005-11-22 13:35:00,1.38329,1.38366,1.38329,1.38366,323600000.0
2005-11-22 13:36:00,1.38364,1.38366,1.38346,1.38356,506000002.0
2005-11-22 13:37:00,1.38347,1.38367,1.38343,1.38353,480200001.0
2005-11-22 13:38:00,1.38359,1.38384,1.38357,1.38361,448800004.0
2005-11-22 13:39:00,1.38358,1.38379,1.38349,1.38365,251200000.0
2005-11-22 13:40:00,1.38355,1.38391,1.38353,1.38362,378700002.0
2005-11-22 13:41:00,1.38373,1.38382,1.38347,1.38347,200700000.0
2005-11-22 13:42:00,1.38347,1.38358,1.38344,1.38355,166700000.0
2005-11-22 13:43:00,1.38364,1.38366,1.38325,1.38325,76200000.0
2005-11-22 13:44:00,1.38313,1.38333,1.38302,1.38312,291400002.0
2005-11-22 13:45:00,1.38303,1.38303,1.38224,1.38242,442100000.0
2005-11-22 13:46:00,1.38265,1.38319,1.38258,1.38319,388600000.0
2005-11-22 13:47:00,1.38327,1.38373,1.3832,1.38371,525400000.0
2005-11-22 13:48:00,1.38375,1.38382,1.38372,1.38379,198800001.0
2005-11-22 13:49:00,1.38385,1.38389,1.38376,1.3838,246400001.0
2005-11-22 13:50:00,1.3838,1.38405,1.38352,1.38405,270800000.0
2005-11-22 13:51:00,1.38429,1.38431,1.38416,1.38426,261800001.0
2005-11-22 13:52:00,1.38413,1.38448,1.38412,1.38444,417700001.0
2005-11-22 13:53:00,1.38441,1.38463,1.38429,1.38439,487700000.0
2005-11-22 13:54:00,1.38428,1.38463,1.3841,1.38433,428400002.0
2005-11-22 13:55:00,1.38421,1.38431,1.38406,1.38413,338300000.0
2005-11-22 13:56:00,1.38412,1.3842,1.38388,1.38408,401900001.0
2005-11-22 13:57:00,1.38402,1.38411,1.38384,1.38398,346800000.0
2005-11-22 13:58:00,1.38403,1.38419,1.38393,1.38417,267000000.0
2005-11-22 13:59:00,1.38406,1.38455,1.38406,1.38431,397300000.0
2005-11-22 14:00:00,1.38443,1.38591,1.38441,1.38536,312600000.0
2005-11-22 14:01:00,1.38539,1.38602,1.38539,1.38567,407900001.0
2005-11-22 14:02:00,1.38576,1.38622,1.38561,1.38608,283800000.0
2005-11-22 14:03:00,1.38625,1.38651,1.38606,1.38618,421300000.0
2005-11-22 14:04:00,1.38626,1.3868,1.38626,1.38663,443100000.0
2005-11-22 14:05:00,1.3867,1.38687,1.38629,1.38656,382300000.0
2005-11-22 14:06:00,1.38669,1.38709,1.38669,1.38673,412000001.0
2005-11-22 14:07:00,1.38661,1.38661,1.38559,1.38559,364800002.0
2005-11-22 14:08:00,1.3855,1.3859,1.38532,1.38536,417000003.0
2005-11-22 14:09:00,1.3854,1.38565,1.3853,1.38541,153600000.0
2005-11-22 14:10:00,1.38557,1.38593,1.38552,1.38587,242700000.0
2005-11-22 14:11:00,1.38592,1.38604,1.38561,1.38604,103900000.0
2005-11-22 14:12:00,1.38593,1.38613,1.38562,1.38584,268700002.0
2005-11-22 14:13:00,1.3858,1.38604,1.38578,1.38595,162200000.0
2005-11-22 14:14:00,1.38601,1.38631,1.38586,1.38608,197000001.0
2005-11-22 14:15:00,1.38622,1.38623,1.38575,1.38598,391400000.0
2005-11-22 14:16:00,1.38593,1.38618,1.38576,1.38588,179400000.0
2005-11-22 14:17:00,1.38592,1.38629,1.38582,1.38585,644100000.0
2005-11-22 14:18:00,1.38573,1.38585,1.38548,1.38564,359400000.0
2005-11-22 14:19:00,1.38563,1.3857,1.38538,1.38553,417300001.0
2005-11-22 14:20:00,1.38561,1.38579,1.38545,1.38546,209800000.0
2005-11-22 14:21:00,1.38557,1.38567,1.38537,1.38544,434500002.0
2005-11-22 14:22:00,1.38538,1.38558,1.3852,1.3852,670000000.0
2005-11-22 14:23:00,1.38548,1.38582,1.38543,1.3857,185200001.0
2005-11-22 14:24:00,1.38558,1.38585,1.38549,1.38553,449800001.0
2005-11-22 14:25:00,1.38542,1.38586,1.38527,1.38549,545900001.0
2005-11-22 14:26:00,1.38549,1.38549,1.38518,1.38537,620000000.0
2005-11-22 14:27:00,1.38545,1.38549,1.38513,1.38549,403600001.0
2005-11-22 14:28:00,1.38553,1.38553,1.38502,1.38545,64000000.0
2005-11-22 14:29:00,1.38548,1.38548,1.38523,1.38546,44200000.0
2005-11-22 14:30:00,1.38552,1.38579,1.38519,1.38576,53800000.0
2005-11-22 14:31:00,1.38559,1.3858,1.38559,1.3856,37600000.0
2005-11-22 14:32:00,1.38568,1.38603,1.38568,1.38603,33200000.0
2005-11-22 14:33:00,1.38584,1.38584,1.38566,1.38574,38400000.0
2005-11-22 14:34:00,1.38555,1.38569,1.3854,1.38565,20200000.0
2005-11-22 14:35:00,1.38577,1.38577,1.38561,1.38562,17200000.0
2005-11-22 14:36:00,1.38571,1.38571,1.3848,1.3848,54000000.0
2005-11-22 14:37:00,1.38519,1.38519,1.38468,1.38505,32600000.0
2005-11-22 14:38:00,1.38503,1.38503,1.38445,1.38464,57200001.0
2005-11-22 14:39:00,1.38453,1.38486,1.3843,1.38486,25200000.0
2005-11-22 14:40:00,1.38487,1.38487,1.3844,1.38443,35400000.0
2005-11-22 14:41:00,1.38445,1.38445,1.38426,1.38442,39800000.0
2005-11-22 14:42:00,1.38428,1.38458,1.38392,1.38392,34800000.0
2005-11-22 14:43:00,1.3844,1.38464,1.38435,1.38435,46300000.0
2005-11-22 14:44:00,1.38419,1.38435,1.38402,1.38419,53300000.0
2005-11-22 14:45:00,1.38426,1.38454,1.3842,1.38433,49400000.0
2005-11-22 14:46:00,1.38461,1.38461,1.38432,1.38449,45000001.0
2005-11-22 14:47:00,1.38426,1.38426,1.38367,1.38376,25600000.0
2005-11-22 14:48:00,1.38349,1.38378,1.38332,1.38378,38800000.0
2005-11-22 14:49:00,1.38393,1.38405,1.38381,1.38391,38400000.0
2005-11-22 14:50:00,1.38378,1.38392,1.38368,1.38375,32400000.0
2005-11-22 14:51:00,1.3836,1.3837,1.38325,1.38361,38200000.0
2005-11-22 14:52:00,1.38371,1.38396,1.38371,1.38392,28200000.0
2005-11-22 14:53:00,1.38372,1.38395,1.38335,1.38366,26700000.0
2005-11-22 14:54:00,1.38381,1.38406,1.3834,1.38343,39000000.0
2005-11-22 14:55:00,1.38389,1.38411,1.38362,1.38372,60400000.0
2005-11-22 14:56:00,1.38398,1.38404,1.3833,1.3833,43600000.0
2005-11-22 14:57:00,1.38324,1.38335,1.38302,1.38327,54600000.0
2005-11-22 14:58:00,1.3832,1.3835,1.38298,1.38298,30800000.0
2005-11-22 14:59:00,1.38303,1.38346,1.38303,1.38335,42800000.0
2005-11-22 15:00:00,1.3833,1.38332,1.38297,1.38297,49600000.0
2005-11-22 15:01:00,1.38355,1.3836,1.3833,1.38339,42400000.0
2005-11-22 15:02:00,1.38342,1.3835,1.38316,1.38343,27000000.0
2005-11-22 15:03:00,1.38335,1.38338,1.38265,1.38296,40500000.0
2005-11-22 15:04:00,1.38302,1.38368,1.38302,1.38368,36800001.0
2005-11-22 15:05:00,1.38363,1.38374,1.38352,1.38374,32800000.0
2005-11-22 15:06:00,1.38391,1.38408,1.38363,1.38399,65600000.0
2005-11-22 15:07:00,1.38421,1.38421,1.38371,1.38394,56400000.0
2005-11-22 15:08:00,1.38381,1.38399,1.38364,1.38392,53800000.0
2005-11-22 15:09:00,1.38405,1.38441,1.38405,1.38432,50100000.0
2005-11-22 15:10:00,1.38434,1.38506,1.38427,1.38489,42300000.0
2005-11-22 15:11:00,1.38478,1.38478,1.38442,1.38447,22200000.0
2005-11-22 15:12:00,1.3844,1.38455,1.38389,1.38413,31400000.0
2005-11-22 15:13:00,1.38439,1.38439,1.38417,1.3843,32600000.0
2005-11-22 15:14:00,1.38427,1.38467,1.38427,1.38451,28200000.0
2005-11-22 15:15:00,1.38454,1.38461,1.38411,1.38461,31400000.0
2005-11-22 15:16:00,1.38444,1.38455,1.38439,1.38442,33200000.0
2005-11-22 15:17:00,1.38447,1.38477,1.38443,1.38454,51500000.0
2005-11-22 15:18:00,1.38442,1.38472,1.38428,1.38472,33700000.0
2005-11-22 15:19:00,1.38465,1.38465,1.38426,1.38426,28200000.0
2005-11-22 15:20:00,1.38424,1.38461,1.38424,1.38439,38500000.0
2005-11-22 15:21:00,1.38434,1.38462,1.3843,1.38462,29100000.0
2005-11-22 15:22:00,1.38465,1.38499,1.38458,1.38491,42200000.0
2005-11-22 15:23:00,1.38499,1.38516,1.38477,1.38516,39600000.0
2005-11-22 15:24:00,1.38509,1.38509,1.38482,1.38492,34000000.0
2005-11-22 15:25:00,1.38497,1.38499,1.38448,1.38448,28000000.0
2005-11-22 15:26:00,1.38468,1.38488,1.38467,1.38488,30400000.0
2005-11-22 15:27:00,1.38471,1.38495,1.38461,1.38477,45500000.0
2005-11-22 15:28:00,1.38462,1.38475,1.38443,1.38444,27200000.0
2005-11-22 15:29:00,1.38447,1.38461,1.38435,1.38442,31600000.0
2005-11-22 15:30:00,1.38452,1.38457,1.38429,1.3843,26800000.0
2005-11-22 15:31:00,1.38418,1.38443,1.38415,1.38435,34900000.0
2005-11-22 15:32:00,1.38427,1.38438,1.38399,1.38438,42100000.0
2005-11-22 15:33:00,1.3843,1.3843,1.38388,1.38405,44000000.0
2005-11-22 15:34:00,1.38389,1.38398,1.38328,1.38328,52600001.0
2005-11-22 15:35:00,1.38332,1.38366,1.38329,1.38329,47000000.0
2005-11-22 15:36:00,1.38368,1.3839,1.3835,1.38363,77100000.0
2005-11-22 15:37:00,1.38382,1.38394,1.38344,1.38372,58600000.0
2005-11-22 15:38:00,1.38352,1.38394,1.3834,1.38377,45700000.0
2005-11-22 15:39:00,1.38363,1.38367,1.38338,1.38338,35200000.0
2005-11-22 15:40:00,1.38328,1.38335,1.38297,1.38297,30600000.0
2005-11-22 15:41:00,1.38311,1.38321,1.38269,1.38317,45000000.0
2005-11-22 15:42:00,1.38304,1.38304,1.38271,1.38289,25600000.0
2005-11-22 15:43:00,1.38275,1.38306,1.38261,1.38264,49800000.0
2005-11-22 15:44:00,1.38272,1.38309,1.38269,1.38297,24200000.0
2005-11-22 15:45:00,1.38292,1.3831,1.38267,1.38303,50600000.0
2005-11-22 15:46:00,1.38315,1.3835,1.38315,1.38329,37400000.0
2005-11-22 15:47:00,1.38316,1.38319,1.38269,1.38312,49400000.0
2005-11-22 15:48:00,1.38301,1.38318,1.38284,1.3831,34400000.0
2005-11-22 15:49:00,1.38309,1.3834,1.38309,1.38323,48000000.0
2005-11-22 15:50:00,1.38327,1.38344,1.38321,1.38323,24600000.0
2005-11-22 15:51:00,1.38321,1.38337,1.38315,1.38325,32100000.0
2005-11-22 15:52:00,1.38323,1.38361,1.38314,1.38361,44600000.0
2005-11-22 15:53:00,1.38358,1.38398,1.38358,1.38377,93300001.0
2005-11-22 15:54:00,1.38386,1.38391,1.38374,1.38376,36100000.0
2005-11-22 15:55:00,1.38382,1.38394,1.38364,1.38367,54200000.0
2005-11-22 15:56:00,1.38361,1.38394,1.38339,1.38394,32800000.0
2005-11-22 15:57:00,1.38381,1.38406,1.38379,1.38379,43600000.0
2005-11-22 15:58:00,1.38394,1.38394,1.38374,1.38384,27000000.0
2005-11-22 15:59:00,1.38382,1.38389,1.38378,1.3838,25800000.0
2005-11-22 16:00:00,1.38408,1.38408,1.38383,1.38386,27800000.0
2005-11-22 16:01:00,1.38394,1.38405,1.38386,1.38396,34200000.0
2005-11-22 16:02:00,1.38396,1.38406,1.38378,1.38394,30400000.0
2005-11-22 16:03:00,1.38401,1.38444,1.38401,1.38425,41200000.0
2005-11-22 16:04:00,1.38409,1.3843,1.384,1.38425,35200000.0
2005-11-22 16:05:00,1.3842,1.38432,1.38408,1.38424,38000000.0
2005-11-22 16:06:00,1.38406,1.38423,1.38398,1.38399,47400000.0
2005-11-22 16:07:00,1.38408,1.38421,1.38404,1.38412,43200000.0
2005-11-22 16:08:00,1.38436,1.38442,1.3842,1.3842,36500000.0
2005-11-22 16:09:00,1.38399,1.38423,1.38392,1.38411,60200000.0
2005-11-22 16:10:00,1.38433,1.38459,1.38424,1.38459,22200000.0
2005-11-22 16:11:00,1.38436,1.38467,1.38431,1.38454,30400000.0
2005-11-22 16:12:00,1.38454,1.38479,1.38454,1.38472,64700001.0
2005-11-22 16:13:00,1.38469,1.38513,1.38469,1.38497,31200000.0
2005-11-22 16:14:00,1.38485,1.38496,1.38464,1.38492,64200001.0
2005-11-22 16:15:00,1.38466,1.38488,1.38465,1.38473,42600000.0
2005-11-22 16:16:00,1.38452,1.38454,1.38418,1.38422,37000000.0
2005-11-22 16:17:00,1.38431,1.38434,1.38409,1.38412,36600000.0
2005-11-22 16:18:00,1.38399,1.38399,1.38376,1.38379,33400000.0
2005-11-22 16:19:00,1.384,1.38409,1.38386,1.38394,30200000.0
2005-11-22 16:20:00,1.38378,1.38387,1.38364,1.38378,49600000.0
2005-11-22 16:21:00,1.38372,1.38376,1.38352,1.38376,70600001.0
2005-11-22 16:22:00,1.38382,1.38382,1.38351,1.38364,42700000.0
2005-11-22 16:23:00,1.3837,1.38374,1.3835,1.38374,42800000.0
2005-11-22 16:24:00,1.38399,1.38415,1.38374,1.38385,34200000.0
2005-11-22 16:25:00,1.38425,1.38441,1.38382,1.38408,33000000.0
2005-11-22 16:26:00,1.38413,1.3842,1.38361,1.38361,52600000.0
2005-11-22 16:27:00,1.38359,1.3841,1.38358,1.38358,44500000.0
2005-11-22 16:28:00,1.38365,1.38365,1.38313,1.38326,32800000.0
2005-11-22 16:29:00,1.38321,1.38333,1.38301,1.38311,52000001.0
2005-11-22 16:30:00,1.38303,1.38366,1.38299,1.38337,45800000.0
2005-11-22 16:31:00,1.38328,1.38341,1.38317,1.38335,36200000.0
2005-11-22 16:32:00,1.38364,1.38364,1.38315,1.38351,26200000.0
2005-11-22 16:33:00,1.38368,1.3838,1.38345,1.3838,27800000.0
2005-11-22 16:34:00,1.38403,1.38411,1.38377,1.38396,42600000.0
2005-11-22 16:35:00,1.3841,1.38416,1.38386,1.38404,45900000.0
2005-11-22 16:36:00,1.38394,1.38415,1.38371,1.38394,44000000.0
2005-11-22 16:37:00,1.38394,1.38404,1.38369,1.38396,41600000.0
2005-11-22 16:38:00,1.38397,1.38411,1.38367,1.38394,63700000.0
2005-11-22 16:39:00,1.38411,1.38411,1.38376,1.38383,33000000.0
2005-11-22 16:40:00,1.38374,1.38383,1.38374,1.38381,35900000.0
2005-11-22 16:41:00,1.38319,1.38385,1.38319,1.38368,33800000.0
2005-11-22 16:42:00,1.38395,1.38401,1.38375,1.38377,39500000.0
2005-11-22 16:43:00,1.38369,1.38374,1.38303,1.38303,50400000.0
2005-11-22 16:44:00,1.38278,1.38278,1.38199,1.38216,42800001.0
2005-11-22 16:45:00,1.38198,1.38201,1.38119,1.38136,42900000.0
2005-11-22 16:46:00,1.38145,1.3815,1.38104,1.38129,47300000.0
2005-11-22 16:47:00,1.38128,1.38208,1.38128,1.3817,31500000.0
2005-11-22 16:48:00,1.38219,1.38234,1.38178,1.38233,90400000.0
2005-11-22 16:49:00,1.38262,1.38283,1.38246,1.38283,32800000.0
2005-11-22 16:50:00,1.38296,1.38298,1.38231,1.38239,56000000.0
2005-11-22 16:51:00,1.38265,1.38308,1.38265,1.38308,45000000.0
2005-11-22 16:52:00,1.38294,1.38294,1.38239,1.38265,44200000.0
2005-11-22 16:53:00,1.38274,1.38274,1.38223,1.38251,52400000.0
2005-11-22 16:54:00,1.38251,1.38257,1.38209,1.38225,39300000.0
2005-11-22 16:55:00,1.3822,1.3822,1.38153,1.38177,29400000.0
2005-11-22 16:56:00,1.3818,1.3819,1.38177,1.38183,30200000.0
2005-11-22 16:57:00,1.38169,1.38192,1.3816,1.3819,30600000.0
2005-11-22 16:58:00,1.38164,1.38174,1.38148,1.38148,46100000.0
2005-11-22 16:59:00,1.38189,1.38289,1.38189,1.38289,37400001.0
2005-11-22 17:00:00,1.3825,1.38295,1.38239,1.3827,44100000.0
2005-11-22 17:01:00,1.38243,1.38305,1.38242,1.3828,36200000.0
2005-11-22 17:02:00,1.38267,1.38278,1.38238,1.38238,33400000.0
2005-11-22 17:03:00,1.38235,1.38235,1.38191,1.38192,40000000.0
2005-11-22 17:04:00,1.38204,1.38204,1.38169,1.38187,42600000.0
2005-11-22 17:05:00,1.38176,1.38193,1.38134,1.38163,21200000.0
2005-11-22 17:06:00,1.38148,1.38177,1.38148,1.38176,33000000.0
2005-11-22 17:07:00,1.38192,1.38192,1.38136,1.38136,63200000.0
2005-11-22 17:08:00,1.38115,1.3815,1.38114,1.3815,39600000.0
2005-11-22 17:09:00,1.38147,1.38147,1.38099,1.38124,57400001.0
2005-11-22 17:10:00,1.38089,1.38104,1.38062,1.3807,36800000.0
2005-11-22 17:11:00,1.38045,1.38045,1.37972,1.38031,31000000.0
2005-11-22 17:12:00,1.38032,1.38172,1.38032,1.38166,41200000.0
2005-11-22 17:13:00,1.38139,1.38192,1.38133,1.38173,32600000.0
2005-11-22 17:14:00,1.38208,1.38276,1.38098,1.38098,35700000.0
2005-11-22 17:15:00,1.3811,1.38184,1.38103,1.38163,37800000.0
2005-11-22 17:16:00,1.38142,1.3817,1.38112,1.38112,28000000.0
2005-11-22 17:17:00,1.38083,1.38106,1.38068,1.38106,50100000.0
2005-11-22 17:18:00,1.38144,1.38154,1.38091,1.38153,36000000.0
2005-11-22 17:19:00,1.38127,1.38206,1.38127,1.38206,19000000.0
2005-11-22 17:20:00,1.38184,1.38188,1.38158,1.38174,31200000.0
2005-11-22 17:21:00,1.38195,1.38201,1.38156,1.3818,29800000.0
2005-11-22 17:22:00,1.38161,1.38226,1.38161,1.38195,31800000.0
2005-11-22 17:23:00,1.38146,1.38174,1.38146,1.38174,23600000.0
2005-11-22 17:24:00,1.3818,1.38194,1.38153,1.3818,41800000.0
2005-11-22 17:25:00,1.38185,1.38208,1.38138,1.38152,50300000.0
2005-11-22 17:26:00,1.38153,1.38215,1.38153,1.38215,55200000.0
2005-11-22 17:27:00,1.38216,1.38216,1.38178,1.38178,37600000.0
2005-11-22 17:28:00,1.3819,1.38193,1.38165,1.38177,44800000.0
2005-11-22 17:29:00,1.38187,1.38211,1.38171,1.38201,35000000.0
2005-11-22 17:30:00,1.38203,1.38203,1.38128,1.38171,55800000.0
2005-11-22 17:31:00,1.38176,1.38176,1.38106,1.38106,54300000.0
2005-11-22 17:32:00,1.381,1.38122,1.38078,1.38082,29500000.0
2005-11-22 17:33:00,1.38094,1.38115,1.38094,1.38106,37800000.0
2005-11-22 17:34:00,1.38124,1.3815,1.38098,1.38114,35000000.0
2005-11-22 17:35:00,1.38105,1.38136,1.38081,1.3813,36400000.0
2005-11-22 17:36:00,1.38106,1.38158,1.38101,1.38143,75400000.0
2005-11-22 17:37:00,1.38157,1.38166,1.38082,1.38145,35000000.0
2005-11-22 17:38:00,1.38133,1.38154,1.38102,1.38102,46400000.0
2005-11-22 17:39:00,1.3814,1.38176,1.3814,1.38175,36800000.0
2005-11-22 17:40:00,1.38143,1.38207,1.38143,1.38207,32400000.0
2005-11-22 17:41:00,1.38205,1.38225,1.38188,1.38188,61800000.0
2005-11-22 17:42:00,1.38181,1.38192,1.38121,1.38155,32200000.0
2005-11-22 17:43:00,1.38165,1.38165,1.38097,1.38138,38400000.0
2005-11-22 17:44:00,1.38158,1.38159,1.38108,1.38108,28200000.0
2005-11-22 17:45:00,1.38116,1.38224,1.38116,1.38219,42400000.0
2005-11-22 17:46:00,1.38258,1.38277,1.38202,1.38207,49200000.0
2005-11-22 17:47:00,1.38194,1.38225,1.3819,1.38191,32800000.0
2005-11-22 17:48:00,1.38191,1.38191,1.38148,1.38187,53800000.0
2005-11-22 17:49:00,1.38201,1.38224,1.38174,1.38205,34200000.0
2005-11-22 17:50:00,1.38182,1.38182,1.38162,1.38181,27400000.0
2005-11-22 17:51:00,1.38169,1.3819,1.38135,1.38135,29100000.0
2005-11-22 17:52:00,1.38163,1.38163,1.38121,1.38121,31600000.0
2005-11-22 17:53:00,1.38093,1.38114,1.38086,1.38098,37800000.0
2005-11-22 17:54:00,1.38064,1.3812,1.3805,1.38089,35400000.0
2005-11-22 17:55:00,1.38092,1.38108,1.38033,1.38108,36800000.0
2005-11-22 17:56:00,1.38076,1.38076,1.38026,1.38029,44800001.0
2005-11-22 17:57:00,1.38011,1.38018,1.37991,1.38006,39800000.0
2005-11-22 17:58:00,1.38013,1.38013,1.37955,1.37981,42000000.0
2005-11-22 17:59:00,1.37969,1.37974,1.3789,1.3789,42000000.0
2005-11-22 18:00:00,1.37909,1.37962,1.37892,1.37962,33500000.0
2005-11-22 18:01:00,1.37992,1.37992,1.37951,1.37983,41800000.0
2005-11-22 18:02:00,1.38002,1.38026,1.37989,1.38012,56900000.0
2005-11-22 18:03:00,1.38007,1.3803,1.37959,1.37959,29600000.0
2005-11-22 18:04:00,1.38,1.38023,1.37991,1.38006,67000001.0
2005-11-22 18:05:00,1.38009,1.38009,1.37981,1.37983,38600000.0
2005-11-22 18:06:00,1.37978,1.38003,1.37949,1.37949,45600000.0
2005-11-22 18:07:00,1.37984,1.38002,1.37961,1.37999,63100001.0
2005-11-22 18:08:00,1.37995,1.38043,1.37995,1.38034,53800000.0
2005-11-22 18:09:00,1.38055,1.38086,1.38036,1.38076,38000000.0
2005-11-22 18:10:00,1.38096,1.38103,1.38069,1.38094,36400000.0
2005-11-22 18:11:00,1.38148,1.38151,1.3811,1.38118,34900000.0
2005-11-22 18:12:00,1.38099,1.38117,1.38082,1.38082,32700000.0
2005-11-22 18:13:00,1.38082,1.38105,1.38014,1.38024,56400000.0
2005-11-22 18:14:00,1.37966,1.38028,1.37966,1.38003,37800000.0
2005-11-22 18:15:00,1.37993,1.38028,1.37993,1.38012,42600000.0
2005-11-22 18:16:00,1.38034,1.38038,1.38006,1.38006,35400000.0
2005-11-22 18:17:00,1.38016,1.38027,1.37975,1.37975,53000000.0
2005-11-22 18:18:00,1.37985,1.38001,1.37966,1.37997,41000000.0
2005-11-22 18:19:00,1.3801,1.3801,1.37988,1.38001,30600000.0
2005-11-22 18:20:00,1.38006,1.38019,1.37972,1.37995,35600000.0
2005-11-22 18:21:00,1.38014,1.38016,1.37996,1.38011,32200000.0
2005-11-22 18:22:00,1.38007,1.38023,1.37985,1.37985,28800000.0
2005-11-22 18:23:00,1.37993,1.38014,1.37993,1.38,33600000.0
2005-11-22 18:24:00,1.3801,1.38016,1.37987,1.37987,33400000.0
2005-11-22 18:25:00,1.38007,1.38009,1.37976,1.37985,35000000.0
2005-11-22 18:26:00,1.37991,1.37997,1.37984,1.37996,28100000.0
2005-11-22 18:27:00,1.38006,1.38036,1.37988,1.38028,34800000.0
2005-11-22 18:28:00,1.3801,1.38073,1.3801,1.38063,59000001.0
2005-11-22 18:29:00,1.38065,1.38074,1.38052,1.3806,31800000.0
2005-11-22 18:30:00,1.38056,1.38056,1.37979,1.38003,32000000.0
2005-11-22 18:31:00,1.37991,1.38014,1.37987,1.38008,36300000.0
2005-11-22 18:32:00,1.37996,1.38028,1.37983,1.38028,25000000.0
2005-11-22 18:33:00,1.38039,1.3804,1.38008,1.38008,48000000.0
2005-11-22 18:34:00,1.38022,1.38036,1.37918,1.37991,35100000.0
2005-11-22 18:35:00,1.38019,1.3802,1.37961,1.37999,45500000.0
2005-11-22 18:36:00,1.37977,1.38019,1.37976,1.38006,55600000.0
2005-11-22 18:37:00,1.38021,1.3805,1.38021,1.3805,37600000.0
2005-11-22 18:38:00,1.38046,1.3808,1.38027,1.3808,26500000.0
2005-11-22 18:39:00,1.38051,1.38083,1.38051,1.38083,27000000.0
2005-11-22 18:40:00,1.3808,1.38084,1.38065,1.38065,28200000.0
2005-11-22 18:41:00,1.38062,1.38077,1.38059,1.38068,30200000.0
2005-11-22 18:42:00,1.38051,1.38051,1.37999,1.3802,43700000.0
2005-11-22 18:43:00,1.38012,1.38068,1.38012,1.3805,27800000.0
2005-11-22 18:44:00,1.38061,1.38082,1.38054,1.38054,40200000.0
2005-11-22 18:45:00,1.38067,1.38074,1.38029,1.38029,22800000.0
2005-11-22 18:46:00,1.3802,1.38021,1.38006,1.38011,31000000.0
2005-11-22 18:47:00,1.38024,1.38024,1.38009,1.38011,63000002.0
2005-11-22 18:48:00,1.38007,1.38021,1.37992,1.38006,34000000.0
2005-11-22 18:49:00,1.38007,1.38007,1.37985,1.37985,24800000.0
2005-11-22 18:50:00,1.37984,1.37985,1.37961,1.37973,30400000.0
2005-11-22 18:51:00,1.37961,1.37965,1.37944,1.3796,42000000.0
2005-11-22 18:52:00,1.37979,1.38011,1.37979,1.37992,49600000.0
2005-11-22 18:53:00,1.38012,1.38025,1.38003,1.38011,25800000.0
2005-11-22 18:54:00,1.38011,1.38011,1.37954,1.37985,22800000.0
2005-11-22 18:55:00,1.37959,1.37995,1.37959,1.37981,29400000.0
2005-11-22 18:56:00,1.37958,1.38009,1.37958,1.37964,66400000.0
2005-11-22 18:57:00,1.38072,1.3811,1.38072,1.38101,32600000.0
2005-11-22 18:58:00,1.38119,1.38136,1.38087,1.38103,30400000.0
2005-11-22 18:59:00,1.38108,1.3811,1.38057,1.381,38700000.0
2005-11-22 19:00:00,1.38104,1.38128,1.38091,1.38112,32600000.0
2005-11-22 19:01:00,1.38115,1.38209,1.38115,1.38201,43900000.0
2005-11-22 19:02:00,1.38209,1.38229,1.38192,1.38211,23400000.0
2005-11-22 19:03:00,1.38192,1.38221,1.3817,1.38221,45000000.0
2005-11-22 19:04:00,1.38224,1.38304,1.38224,1.38296,30400000.0
2005-11-22 19:05:00,1.38296,1.38312,1.38283,1.38283,28000000.0
2005-11-22 19:06:00,1.38289,1.38289,1.38184,1.38189,47900000.0
2005-11-22 19:07:00,1.38197,1.38248,1.38197,1.38248,36200000.0
2005-11-22 19:08:00,1.38223,1.38264,1.38192,1.38192,38200000.0
2005-11-22 19:09:00,1.38192,1.38221,1.38182,1.38182,39600000.0
2005-11-22 19:10:00,1.38184,1.38204,1.38149,1.38149,46000000.0
2005-11-22 19:11:00,1.38187,1.38216,1.38187,1.38209,39600000.0
2005-11-22 19:12:00,1.38194,1.38218,1.38194,1.38202,24300000.0
2005-11-22 19:13:00,1.38183,1.38189,1.38168,1.3818,74500000.0
2005-11-22 19:14:00,1.3817,1.382,1.38157,1.382,53500000.0
2005-11-22 19:15:00,1.38184,1.38192,1.38161,1.38182,38700000.0
2005-11-22 19:16:00,1.38153,1.38182,1.38153,1.38175,26600000.0
2005-11-22 19:17:00,1.38182,1.38196,1.3817,1.38182,37800000.0
2005-11-22 19:18:00,1.38193,1.38195,1.38177,1.38194,35300000.0
2005-11-22 19:19:00,1.38211,1.38211,1.38151,1.38186,58600001.0
2005-11-22 19:20:00,1.38182,1.38218,1.38182,1.38189,57500000.0
2005-11-22 19:21:00,1.38156,1.38173,1.38146,1.38159,31200000.0
2005-11-22 19:22:00,1.38158,1.38169,1.3814,1.38162,35200000.0
2005-11-22 19:23:00,1.38148,1.38187,1.38131,1.38184,47400000.0
2005-11-22 19:24:00,1.38186,1.38193,1.38166,1.38189,47000000.0
2005-11-22 19:25:00,1.38209,1.38209,1.38182,1.38203,37500000.0
2005-11-22 19:26:00,1.38174,1.38189,1.38151,1.38183,28600000.0
2005-11-22 19:27:00,1.38177,1.38201,1.38157,1.38201,24400000.0
2005-11-22 19:28:00,1.38186,1.38206,1.3818,1.38188,33000000.0
2005-11-22 19:29:00,1.38179,1.38189,1.38142,1.38169,30400000.0
2005-11-22 19:30:00,1.3818,1.38212,1.38173,1.38212,61000001.0
2005-11-22 19:31:00,1.3823,1.38268,1.38225,1.38254,39600000.0
2005-11-22 19:32:00,1.38252,1.3826,1.38233,1.38233,47200000.0
2005-11-22 19:33:00,1.38234,1.38244,1.38223,1.38236,46800000.0
2005-11-22 19:34:00,1.38236,1.38241,1.3821,1.3821,39400000.0
2005-11-22 19:35:00,1.38202,1.38214,1.38171,1.38203,47800001.0
2005-11-22 19:36:00,1.38192,1.3822,1.38186,1.38196,38700000.0
2005-11-22 19:37:00,1.38216,1.38216,1.38179,1.38179,34000000.0
2005-11-22 19:38:00,1.3818,1.38218,1.38153,1.38153,26000000.0
2005-11-22 19:39:00,1.38168,1.38185,1.38151,1.38177,44600000.0
2005-11-22 19:40:00,1.38173,1.38182,1.38134,1.38136,49600000.0
2005-11-22 19:41:00,1.38118,1.38138,1.38109,1.3813,30200000.0
2005-11-22 19:42:00,1.38129,1.38136,1.38063,1.38086,62400000.0
2005-11-22 19:43:00,1.3806,1.38069,1.38011,1.38057,27800000.0
2005-11-22 19:44:00,1.38048,1.38053,1.38027,1.38049,62500000.0
2005-11-22 19:45:00,1.38035,1.38045,1.38019,1.38019,32800000.0
2005-11-22 19:46:00,1.38026,1.38069,1.3801,1.3801,38600000.0
2005-11-22 19:47:00,1.3803,1.38067,1.38023,1.38067,48600000.0
2005-11-22 19:48:00,1.38081,1.38083,1.38057,1.38057,25000000.0
2005-11-22 19:49:00,1.38051,1.38075,1.38043,1.38043,40600000.0
2005-11-22 19:50:00,1.38063,1.38075,1.38035,1.38075,40900000.0
2005-11-22 19:51:00,1.38071,1.38099,1.38071,1.38099,49200000.0
2005-11-22 19:52:00,1.38089,1.38097,1.38067,1.38089,26000000.0
2005-11-22 19:53:00,1.38098,1.38114,1.38081,1.38097,49200000.0
2005-11-22 19:54:00,1.38096,1.38107,1.38096,1.38101,30200000.0
2005-11-22 19:55:00,1.38096,1.38102,1.38086,1.38088,32600000.0
2005-11-22 19:56:00,1.38097,1.38122,1.38088,1.38104,32800000.0
2005-11-22 19:57:00,1.38112,1.38118,1.38091,1.38103,39800001.0
2005-11-22 19:58:00,1.38097,1.38107,1.38089,1.38099,31400000.0
2005-11-22 19:59:00,1.38105,1.3811,1.38072,1.38072,37200000.0
2005-11-22 20:00:00,1.38062,1.3809,1.38056,1.38056,32200000.0
2005-11-22 20:01:00,1.38098,1.38111,1.38072,1.38085,42000000.0
2005-11-22 20:02:00,1.38114,1.38177,1.38114,1.38167,28400000.0
2005-11-22 20:03:00,1.38171,1.38171,1.38132,1.38133,28000000.0
2005-11-22 20:04:00,1.38127,1.38127,1.38089,1.38109,41200000.0
2005-11-22 20:05:00,1.38107,1.38116,1.3808,1.3809,47400000.0
2005-11-22 20:06:00,1.38106,1.38118,1.38097,1.38102,50300001.0
2005-11-22 20:07:00,1.38091,1.38091,1.38058,1.38089,25000000.0
2005-11-22 20:08:00,1.38098,1.38106,1.38065,1.38106,28000000.0
2005-11-22 20:09:00,1.38123,1.38139,1.38123,1.38137,27600000.0
2005-11-22 20:10:00,1.38115,1.38163,1.38115,1.38143,65400001.0
2005-11-22 20:11:00,1.3815,1.38152,1.38132,1.38138,28200000.0
2005-11-22 20:12:00,1.38156,1.38164,1.38117,1.38159,40900000.0
2005-11-22 20:13:00,1.38149,1.38149,1.38122,1.38132,25400000.0
2005-11-22 20:14:00,1.38123,1.38135,1.38072,1.3813,40200000.0
2005-11-22 20:15:00,1.38126,1.38126,1.38089,1.38112,28600000.0
2005-11-22 20:16:00,1.3811,1.38129,1.38104,1.38104,53900000.0
2005-11-22 20:17:00,1.38106,1.38139,1.38101,1.3812,59600000.0
2005-11-22 20:18:00,1.38103,1.38103,1.38067,1.3807,19600000.0
2005-11-22 20:19:00,1.38097,1.38114,1.38069,1.38103,61400000.0
2005-11-22 20:20:00,1.38111,1.38114,1.38071,1.381,39600001.0
2005-11-22 20:21:00,1.38067,1.38067,1.38045,1.38058,39700000.0
2005-11-22 20:22:00,1.38055,1.38062,1.38047,1.38062,39700000.0
2005-11-22 20:23:00,1.38058,1.38068,1.38033,1.38052,82600000.0
2005-11-22 20:24:00,1.3806,1.38067,1.3805,1.38053,34200000.0
2005-11-22 20:25:00,1.38084,1.38084,1.38054,1.38064,57900000.0
2005-11-22 20:26:00,1.38092,1.38094,1.38049,1.38078,33100000.0
2005-11-22 20:27:00,1.38073,1.38073,1.37988,1.3801,52100000.0
2005-11-22 20:28:00,1.38014,1.38064,1.38014,1.38064,26600000.0
2005-11-22 20:29:00,1.38053,1.38056,1.38005,1.38046,35000000.0
2005-11-22 20:30:00,1.38048,1.38048,1.38008,1.38024,51800001.0
2005-11-22 20:31:00,1.38019,1.38037,1.37998,1.38031,32800000.0
2005-11-22 20:32:00,1.37997,1.38013,1.37959,1.38013,36400000.0
2005-11-22 20:33:00,1.38009,1.38009,1.37982,1.37992,37800000.0
2005-11-22 20:34:00,1.3797,1.37995,1.37961,1.37981,54500000.0
2005-11-22 20:35:00,1.38013,1.38018,1.38003,1.38018,40000000.0
2005-11-22 20:36:00,1.38025,1.38039,1.38013,1.38022,55600000.0
2005-11-22 20:37:00,1.38027,1.38033,1.37997,1.38021,32400000.0
2005-11-22 20:38:00,1.38027,1.38031,1.38001,1.38031,29400000.0
2005-11-22 20:39:00,1.38021,1.38051,1.38018,1.38032,54200000.0
2005-11-22 20:40:00,1.38043,1.38083,1.38043,1.38083,27400000.0
2005-11-22 20:41:00,1.38139,1.38161,1.38107,1.38157,32600000.0
2005-11-22 20:42:00,1.38146,1.38166,1.38115,1.38153,50200001.0
2005-11-22 20:43:00,1.38153,1.38189,1.38149,1.38149,45300000.0
2005-11-22 20:44:00,1.38175,1.38186,1.3815,1.38175,41900000.0
2005-11-22 20:45:00,1.38168,1.38189,1.38164,1.38169,90500000.0
2005-11-22 20:46:00,1.38181,1.38187,1.38156,1.38187,59700000.0
2005-11-22 20:47:00,1.38193,1.38193,1.38138,1.38171,24200000.0
2005-11-22 20:48:00,1.38164,1.38184,1.38163,1.38169,43600000.0
2005-11-22 20:49:00,1.38161,1.38168,1.3816,1.38166,22400000.0
2005-11-22 20:50:00,1.3816,1.38164,1.38153,1.38159,41300000.0
2005-11-22 20:51:00,1.38138,1.38153,1.38128,1.38132,31500000.0
2005-11-22 20:52:00,1.38119,1.38143,1.38115,1.38137,34200000.0
2005-11-22 20:53:00,1.3812,1.38155,1.3812,1.38148,58100000.0
2005-11-22 20:54:00,1.38119,1.38178,1.38119,1.38178,45800000.0
2005-11-22 20:55:00,1.38197,1.38234,1.38197,1.38231,31000000.0
2005-11-22 20:56:00,1.38209,1.38228,1.38209,1.38228,34200000.0
2005-11-22 20:57:00,1.38225,1.38227,1.38192,1.38192,35400000.0
2005-11-22 20:58:00,1.38193,1.38212,1.38185,1.38196,31200000.0
2005-11-22 20:59:00,1.38197,1.3821,1.38195,1.38206,49600000.0
2005-11-22 21:00:00,1.38189,1.38271,1.38189,1.38243,37500000.0
2005-11-22 21:01:00,1.38232,1.38274,1.38175,1.38177,20800000.0
2005-11-22 21:02:00,1.38265,1.38313,1.38238,1.38309,49900000.0
2005-11-22 21:03:00,1.38295,1.38313,1.38268,1.38286,28400000.0
2005-11-22 21:04:00,1.3829,1.3829,1.38266,1.38289,25600000.0
2005-11-22 21:05:00,1.3826,1.38292,1.38192,1.382,43600000.0
2005-11-22 21:06:00,1.38199,1.38225,1.38187,1.38207,43600000.0
2005-11-22 21:07:00,1.38224,1.38249,1.38216,1.38249,23400000.0
2005-11-22 21:08:00,1.38288,1.38311,1.38233,1.38248,25800000.0
2005-11-22 21:09:00,1.38239,1.38269,1.38209,1.38265,29200000.0
2005-11-22 21:10:00,1.38274,1.38274,1.38191,1.38223,42600000.0
2005-11-22 21:11:00,1.38208,1.38331,1.38195,1.38291,43300000.0
2005-11-22 21:12:00,1.3829,1.38391,1.3829,1.38341,43200000.0
2005-11-22 21:13:00,1.38324,1.38349,1.3828,1.3828,40200000.0
2005-11-22 21:14:00,1.38259,1.38354,1.38255,1.38335,46000000.0
2005-11-22 21:15:00,1.38345,1.38345,1.3821,1.38231,33600000.0
2005-11-22 21:16:00,1.38251,1.38382,1.38251,1.38382,32800000.0
2005-11-22 21:17:00,1.38419,1.38419,1.38307,1.38323,48800001.0
2005-11-22 21:18:00,1.38358,1.38358,1.38251,1.38305,46900000.0
2005-11-22 21:19:00,1.38334,1.38352,1.383,1.38314,30400000.0
2005-11-22 21:20:00,1.38364,1.38456,1.38363,1.38452,64400001.0
2005-11-22 21:21:00,1.38461,1.38557,1.38461,1.38533,37800000.0
2005-11-22 21:22:00,1.38496,1.38555,1.38496,1.38511,37200000.0
2005-11-22 21:23:00,1.38489,1.38494,1.38421,1.38421,50400000.0
2005-11-22 21:24:00,1.38454,1.38514,1.38454,1.38489,48800000.0
2005-11-22 21:25:00,1.38507,1.38562,1.38507,1.38529,48200000.0
2005-11-22 21:26:00,1.38556,1.38556,1.38523,1.38523,31600000.0
2005-11-22 21:27:00,1.38522,1.38539,1.38488,1.38488,22000000.0
2005-11-22 21:28:00,1.38494,1.38505,1.38467,1.385,32200000.0
2005-11-22 21:29:00,1.38528,1.38559,1.38476,1.38476,38000000.0
2005-11-22 21:30:00,1.38454,1.38516,1.38437,1.38488,35600001.0
2005-11-22 21:31:00,1.38495,1.38501,1.38482,1.38492,27000000.0
2005-11-22 21:32:00,1.38508,1.38512,1.38484,1.38488,35400000.0
2005-11-22 21:33:00,1.38486,1.38519,1.38483,1.38492,46200000.0
2005-11-22 21:34:00,1.38499,1.38535,1.38498,1.38528,76200002.0
2005-11-22 21:35:00,1.38521,1.38545,1.38486,1.38545,27200000.0
2005-11-22 21:36:00,1.38542,1.38542,1.38508,1.38527,30200000.0
2005-11-22 21:37:00,1.38538,1.38546,1.38524,1.38538,46000000.0
2005-11-22 21:38:00,1.38539,1.38547,1.38522,1.38544,27600000.0
2005-11-22 21:39:00,1.3853,1.38558,1.38504,1.38512,26000000.0
2005-11-22 21:40:00,1.38508,1.3854,1.38502,1.38527,18800000.0
2005-11-22 21:41:00,1.38579,1.38593,1.38549,1.38577,49000001.0
2005-11-22 21:42:00,1.38593,1.3861,1.38552,1.38552,29900000.0
2005-11-22 21:43:00,1.38623,1.3863,1.38613,1.3863,37200000.0
2005-11-22 21:44:00,1.38615,1.38706,1.38601,1.38685,32600000.0
2005-11-22 21:45:00,1.38681,1.38713,1.38672,1.38697,47400000.0
2005-11-22 21:46:00,1.38733,1.3874,1.38713,1.38724,36000000.0
2005-11-22 21:47:00,1.387,1.38742,1.387,1.38717,35800000.0
2005-11-22 21:48:00,1.38715,1.38715,1.38614,1.38628,44800000.0
2005-11-22 21:49:00,1.38634,1.38644,1.38606,1.38621,32800000.0
2005-11-22 21:50:00,1.38633,1.38654,1.38622,1.38637,51800000.0
2005-11-22 21:51:00,1.38622,1.38654,1.38616,1.38624,65600000.0
2005-11-22 21:52:00,1.38609,1.38614,1.38544,1.3856,49400000.0
2005-11-22 21:53:00,1.38559,1.38572,1.38508,1.38508,48300000.0
2005-11-22 21:54:00,1.38524,1.38585,1.38524,1.38549,36200000.0
2005-11-22 21:55:00,1.38545,1.38558,1.38538,1.3855,40000000.0
2005-11-22 21:56:00,1.3853,1.38549,1.38514,1.38514,54400000.0
2005-11-22 21:57:00,1.38509,1.38509,1.38427,1.38479,32600000.0
2005-11-22 21:58:00,1.3846,1.38483,1.3845,1.38452,32800000.0
2005-11-22 21:59:00,1.38488,1.38578,1.38468,1.38577,35400000.0
2005-11-22 22:00:00,1.386,1.38621,1.38596,1.38599,49400000.0
2005-11-22 22:01:00,1.38571,1.38588,1.38532,1.38541,32800000.0
2005-11-22 22:02:00,1.3853,1.38542,1.38506,1.38506,30000000.0
2005-11-22 22:03:00,1.38512,1.38529,1.38494,1.3851,33200000.0
2005-11-22 22:04:00,1.38493,1.38512,1.38459,1.38481,28000000.0
2005-11-22 22:05:00,1.38498,1.385,1.38473,1.3849,44000000.0
2005-11-22 22:06:00,1.38496,1.38508,1.38477,1.38507,82700000.0
2005-11-22 22:07:00,1.38529,1.38567,1.38524,1.3856,41400001.0
2005-11-22 22:08:00,1.38543,1.38579,1.38543,1.38566,34400000.0
2005-11-22 22:09:00,1.38561,1.38572,1.38542,1.38554,28200000.0
2005-11-22 22:10:00,1.38561,1.38589,1.3855,1.38566,44600000.0
2005-11-22 22:11:00,1.38553,1.38575,1.3854,1.38548,18400000.0
2005-11-22 22:12:00,1.38546,1.38574,1.38537,1.38545,50700000.0
2005-11-22 22:13:00,1.38545,1.3856,1.38545,1.38551,19400000.0
2005-11-22 22:14:00,1.38533,1.38559,1.3853,1.3853,42600000.0
2005-11-22 22:15:00,1.38542,1.38557,1.38532,1.38542,40600000.0
2005-11-22 22:16:00,1.38543,1.38563,1.38538,1.38538,49100000.0
2005-11-22 22:17:00,1.38552,1.38573,1.38531,1.38564,25600000.0
2005-11-22 22:18:00,1.38571,1.38571,1.38534,1.38534,34100000.0
2005-11-22 22:19:00,1.38521,1.38553,1.38521,1.38541,25600000.0
2005-11-22 22:20:00,1.38547,1.3857,1.38544,1.38564,48300000.0
2005-11-22 22:21:00,1.3855,1.3855,1.38505,1.38538,41000000.0
2005-11-22 22:22:00,1.3854,1.3854,1.38514,1.38532,49000000.0
2005-11-22 22:23:00,1.38543,1.3856,1.38543,1.38553,33900000.0
2005-11-22 22:24:00,1.38575,1.38597,1.38574,1.38593,34800000.0
2005-11-22 22:25:00,1.38583,1.38592,1.38572,1.38583,32600000.0
2005-11-22 22:26:00,1.38588,1.38666,1.38588,1.38666,21600000.0
2005-11-22 22:27:00,1.38646,1.3869,1.38616,1.38671,49300000.0
2005-11-22 22:28:00,1.38662,1.38688,1.38655,1.38679,51700000.0
2005-11-22 22:29:00,1.38682,1.3869,1.38671,1.38689,28400000.0
2005-11-22 22:30:00,1.38686,1.387,1.38668,1.38674,45900000.0
2005-11-22 22:31:00,1.38687,1.387,1.38627,1.38685,30400000.0
2005-11-22 22:32:00,1.38662,1.38672,1.38643,1.38658,46000000.0
2005-11-22 22:33:00,1.38635,1.38668,1.38635,1.38668,38500000.0
2005-11-22 22:34:00,1.38661,1.38676,1.38644,1.38658,40000000.0
2005-11-22 22:35:00,1.38673,1.38673,1.38657,1.38661,59800000.0
2005-11-22 22:36:00,1.38679,1.38688,1.38613,1.38613,37400000.0
2005-11-22 22:37:00,1.38663,1.38672,1.38655,1.38671,47400000.0
2005-11-22 22:38:00,1.3866,1.38675,1.3864,1.38652,26600000.0
2005-11-22 22:39:00,1.38656,1.3867,1.38645,1.38655,30600000.0
2005-11-22 22:40:00,1.38648,1.38648,1.3861,1.3861,44400000.0
2005-11-22 22:41:00,1.38662,1.38667,1.38644,1.38648,25000000.0
2005-11-22 22:42:00,1.38669,1.38672,1.38642,1.38655,20400000.0
2005-11-22 22:43:00,1.38655,1.38656,1.38634,1.38647,31800000.0
2005-11-22 22:44:00,1.38631,1.38647,1.3863,1.38641,27800000.0
2005-11-22 22:45:00,1.38633,1.38649,1.38622,1.38649,22200000.0
2005-11-22 22:46:00,1.38652,1.38658,1.38639,1.3864,31000000.0
2005-11-22 22:47:00,1.38656,1.38659,1.3864,1.38659,53900000.0
2005-11-22 22:48:00,1.38631,1.38674,1.38631,1.38666,33600000.0
2005-11-22 22:49:00,1.38659,1.38671,1.3863,1.38651,41000001.0
2005-11-22 22:50:00,1.38659,1.38671,1.38644,1.38644,30600000.0
2005-11-22 22:51:00,1.38669,1.38684,1.38661,1.38684,27000000.0
2005-11-22 22:52:00,1.38677,1.38677,1.38622,1.38622,44100000.0
2005-11-22 22:53:00,1.38645,1.38675,1.38617,1.38675,50200000.0
2005-11-22 22:54:00,1.38676,1.38676,1.38654,1.38656,17200000.0
2005-11-22 22:55:00,1.3867,1.3867,1.38643,1.38643,30600000.0
2005-11-22 22:56:00,1.38659,1.38668,1.38636,1.38668,34000000.0
2005-11-22 22:57:00,1.38656,1.38656,1.38617,1.38617,40200000.0
2005-11-22 22:58:00,1.38635,1.38635,1.38619,1.38619,24800000.0
2005-11-22 22:59:00,1.38643,1.38687,1.38636,1.38687,51200000.0
2005-11-22 23:00:00,1.38689,1.38695,1.38671,1.38671,32400000.0
2005-11-22 23:01:00,1.3868,1.38688,1.38651,1.38685,42400000.0
2005-11-22 23:02:00,1.38673,1.38684,1.38671,1.38678,31600000.0
2005-11-22 23:03:00,1.38693,1.38693,1.38668,1.38668,62000001.0
2005-11-22 23:04:00,1.38684,1.38699,1.38674,1.38699,37400000.0
2005-11-22 23:05:00,1.38666,1.38685,1.38654,1.38685,34800000.0
2005-11-22 23:06:00,1.38654,1.38676,1.38632,1.38671,50200000.0
2005-11-22 23:07:00,1.3865,1.38671,1.3865,1.38657,17200000.0
2005-11-22 23:08:00,1.38653,1.38662,1.38634,1.38642,26000000.0
2005-11-22 23:09:00,1.38654,1.38683,1.38652,1.3866,27800000.0
2005-11-22 23:10:00,1.38658,1.38686,1.38648,1.38671,49300000.0
2005-11-22 23:11:00,1.38676,1.38689,1.38649,1.38649,37400000.0
2005-11-22 23:12:00,1.3866,1.38667,1.38647,1.38659,34700000.0
2005-11-22 23:13:00,1.38595,1.38667,1.38595,1.38649,37400000.0
2005-11-22 23:14:00,1.38662,1.38666,1.38638,1.38645,28600000.0
2005-11-22 23:15:00,1.38646,1.38662,1.38588,1.38662,51200000.0
2005-11-22 23:16:00,1.38673,1.38676,1.38656,1.38666,51100000.0
2005-11-22 23:17:00,1.38674,1.38681,1.38657,1.38657,24600000.0
2005-11-22 23:18:00,1.38666,1.38666,1.38624,1.38649,60600000.0
2005-11-22 23:19:00,1.38644,1.38668,1.3864,1.38652,44000000.0
2005-11-22 23:20:00,1.3866,1.38661,1.38605,1.38644,47500000.0
2005-11-22 23:21:00,1.38665,1.38677,1.38657,1.38658,25200000.0
2005-11-22 23:22:00,1.38661,1.38685,1.38644,1.38682,34800000.0
2005-11-22 23:23:00,1.3867,1.38689,1.38668,1.38689,54400000.0
2005-11-22 23:24:00,1.38676,1.38702,1.3867,1.3867,34400000.0
2005-11-22 23:25:00,1.38678,1.38698,1.38672,1.38672,46700000.0
2005-11-22 23:26:00,1.38691,1.38712,1.38668,1.38712,35400000.0
2005-11-22 23:27:00,1.38701,1.38719,1.38701,1.38711,41300000.0
2005-11-22 23:28:00,1.38714,1.38738,1.38695,1.38695,39700000.0
2005-11-22 23:29:00,1.38715,1.3874,1.38701,1.38727,71400001.0
2005-11-22 23:30:00,1.38721,1.38747,1.38719,1.38726,28200000.0
2005-11-22 23:31:00,1.38738,1.38739,1.38705,1.38739,53800001.0
2005-11-22 23:32:00,1.3871,1.38735,1.3871,1.38734,29400000.0
2005-11-22 23:33:00,1.38726,1.38741,1.38726,1.38728,46000000.0
2005-11-22 23:34:00,1.38732,1.38744,1.3872,1.38721,48000000.0
2005-11-22 23:35:00,1.38742,1.38742,1.38715,1.38717,26000000.0
2005-11-22 23:36:00,1.38734,1.38749,1.38733,1.38733,44800000.0
2005-11-22 23:37:00,1.38715,1.38725,1.38704,1.38725,27700000.0
2005-11-22 23:38:00,1.38729,1.38755,1.38723,1.38755,26600000.0
2005-11-22 23:39:00,1.38749,1.38758,1.38744,1.38758,44400000.0
2005-11-22 23:40:00,1.38784,1.38785,1.38752,1.38752,35400000.0
2005-11-22 23:41:00,1.38753,1.38754,1.38697,1.38697,53400000.0
2005-11-22 23:42:00,1.38749,1.38749,1.38726,1.38739,22400000.0
2005-11-22 23:43:00,1.38745,1.38754,1.38704,1.38747,42200000.0
2005-11-22 23:44:00,1.38745,1.38745,1.38718,1.38728,58200001.0
2005-11-22 23:45:00,1.38718,1.38733,1.38701,1.38715,43600000.0
2005-11-22 23:46:00,1.38723,1.38723,1.38695,1.38701,30600000.0
2005-11-22 23:47:00,1.38711,1.38737,1.38699,1.38731,75800002.0
2005-11-22 23:48:00,1.38737,1.38737,1.38711,1.38729,40200000.0
2005-11-22 23:49:00,1.38748,1.3875,1.38693,1.38725,34800001.0
2005-11-22 23:50:00,1.38727,1.38727,1.38682,1.38686,35300000.0
2005-11-22 23:51:00,1.3869,1.387,1.38666,1.38679,45500000.0
2005-11-22 23:52:00,1.38686,1.38687,1.38647,1.38687,31800000.0
2005-11-22 23:53:00,1.38703,1.38703,1.38668,1.38693,29400000.0
2005-11-22 23:54:00,1.38699,1.38704,1.38634,1.38634,39900000.0
2005-11-22 23:55:00,1.38673,1.38693,1.38673,1.38693,48200000.0
2005-11-22 23:56:00,1.38702,1.38707,1.38679,1.38689,26800000.0
2005-11-22 23:57:00,1.38686,1.38686,1.38672,1.38685,20400000.0
2005-11-22 23:58:00,1.38671,1.38677,1.38633,1.38661,49200001.0
2005-11-22 23:59:00,1.38647,1.38657,1.38627,1.38632,35000000.0
2005-11-23 00:00:00,1.38647,1.38662,1.38635,1.38647,50800000.0
2005-11-23 00:03:00,1.387,1.3871,1.387,1.3871,36700000.0
2005-11-23 00:07:00,1.3873,1.3873,1.3871,1.3873,36700000.0
2005-11-23 00:08:00,1.3874,1.3879,1.3873,1.3874,36700000.0
2005-11-23 00:09:00,1.3875,1.3877,1.3874,1.3875,36700000.0
2005-11-23 00:10:00,1.3873,1.3874,1.3868,1.3871,36700000.0
2005-11-23 00:11:00,1.3873,1.3875,1.387,1.387,36700000.0
2005-11-23 00:12:00,1.3868,1.387,1.3868,1.387,36700000.0
2005-11-23 00:13:00,1.3868,1.387,1.3867,1.3867,36700000.0
2005-11-23 00:14:00,1.3866,1.3868,1.3866,1.3868,36700000.0
2005-11-23 00:15:00,1.3866,1.387,1.3866,1.3868,36700000.0
2005-11-23 00:16:00,1.387,1.3871,1.3868,1.3871,36700000.0
2005-11-23 00:17:00,1.387,1.3873,1.387,1.3871,36700000.0
2005-11-23 00:18:00,1.3874,1.3874,1.3871,1.3871,36700000.0
2005-11-23 00:20:00,1.387,1.387,1.387,1.387,36700000.0
2005-11-23 00:21:00,1.3871,1.3871,1.3868,1.3868,36700000.0
2005-11-23 00:22:00,1.387,1.3871,1.3868,1.387,36700000.0
2005-11-23 00:23:00,1.3868,1.3868,1.3868,1.3868,36700000.0
2005-11-23 00:24:00,1.387,1.387,1.3868,1.387,36700000.0
2005-11-23 00:25:00,1.3868,1.3868,1.3866,1.3866,36700000.0
2005-11-23 00:26:00,1.3868,1.387,1.3868,1.387,36700000.0
2005-11-23 00:27:00,1.38647,1.38647,1.38626,1.38628,36700000.0
2005-11-23 00:28:00,1.38638,1.38646,1.38619,1.38637,60900000.0
2005-11-23 00:29:00,1.38636,1.38657,1.38628,1.38641,24200000.0
2005-11-23 00:30:00,1.38627,1.38666,1.38627,1.38656,29200000.0
2005-11-23 00:31:00,1.38652,1.38652,1.38639,1.3864,28900000.0
2005-11-23 00:32:00,1.38638,1.38661,1.38633,1.38641,35400000.0
2005-11-23 00:33:00,1.3867,1.3867,1.38641,1.38655,30000000.0
2005-11-23 00:34:00,1.3865,1.38669,1.3864,1.3864,32800000.0
2005-11-23 00:35:00,1.38666,1.38666,1.3862,1.38632,34800000.0
2005-11-23 00:36:00,1.38627,1.38637,1.38621,1.38637,23400000.0
2005-11-23 00:37:00,1.38665,1.38688,1.38665,1.38685,38600000.0
2005-11-23 00:38:00,1.387,1.38701,1.38664,1.38665,27800000.0
2005-11-23 00:39:00,1.38674,1.38695,1.3865,1.38659,50300000.0
2005-11-23 00:40:00,1.38661,1.38675,1.38654,1.38657,23000000.0
2005-11-23 00:41:00,1.38653,1.38653,1.38619,1.3864,29200000.0
2005-11-23 00:42:00,1.38626,1.38642,1.38625,1.38634,34200000.0
2005-11-23 00:43:00,1.38605,1.38652,1.38591,1.38651,41800001.0
2005-11-23 00:44:00,1.38649,1.38654,1.38639,1.38652,28700000.0
2005-11-23 00:45:00,1.38652,1.38652,1.38628,1.38639,56200000.0
2005-11-23 00:46:00,1.38643,1.38653,1.38635,1.38651,27800000.0
2005-11-23 00:47:00,1.38644,1.38651,1.38631,1.38641,38600000.0
2005-11-23 00:48:00,1.38611,1.38653,1.38611,1.3864,24600000.0
2005-11-23 00:49:00,1.38651,1.38664,1.38628,1.38646,62200000.0
2005-11-23 00:50:00,1.38633,1.38645,1.38616,1.38637,19800000.0
2005-11-23 00:51:00,1.38638,1.38658,1.38634,1.38658,33800000.0
2005-11-23 00:52:00,1.38648,1.38663,1.38643,1.38663,42700000.0
2005-11-23 00:53:00,1.3864,1.38678,1.38639,1.38678,27600000.0
2005-11-23 00:54:00,1.38643,1.38681,1.38643,1.38681,49200001.0
2005-11-23 00:55:00,1.38669,1.38669,1.38632,1.38669,35400000.0
2005-11-23 00:56:00,1.38666,1.38674,1.38656,1.3866,37600000.0
2005-11-23 00:57:00,1.38666,1.38666,1.38633,1.38633,54900001.0
2005-11-23 00:58:00,1.38657,1.38657,1.38635,1.38644,37000000.0
2005-11-23 00:59:00,1.38661,1.38678,1.38654,1.38678,30000000.0
2005-11-23 01:00:00,1.38674,1.38676,1.3865,1.38659,38800000.0
2005-11-23 01:01:00,1.38658,1.38672,1.38643,1.38655,38600000.0
2005-11-23 01:02:00,1.38663,1.38663,1.38617,1.38617,36000000.0
2005-11-23 01:03:00,1.38666,1.38676,1.38647,1.38665,34400000.0
2005-11-23 01:04:00,1.38668,1.38686,1.38668,1.38677,44900000.0
2005-11-23 01:05:00,1.3869,1.387,1.3868,1.38686,43400000.0
2005-11-23 01:06:00,1.38694,1.38694,1.38665,1.38691,34200000.0
2005-11-23 01:07:00,1.38695,1.38703,1.38676,1.38685,38800000.0
2005-11-23 01:08:00,1.38718,1.38738,1.38683,1.38683,31800000.0
2005-11-23 01:09:00,1.38724,1.38736,1.38718,1.38721,39100000.0
2005-11-23 01:10:00,1.38703,1.38703,1.38634,1.38677,29600000.0
2005-11-23 01:11:00,1.38678,1.38687,1.38665,1.38676,32000000.0
2005-11-23 01:12:00,1.38662,1.3868,1.38637,1.38665,23400000.0
2005-11-23 01:13:00,1.38682,1.38682,1.38654,1.38681,55000000.0
2005-11-23 01:14:00,1.38639,1.38658,1.38629,1.38654,31500000.0
2005-11-23 01:15:00,1.38655,1.38656,1.3863,1.38653,35400000.0
2005-11-23 01:16:00,1.38653,1.38686,1.38648,1.38674,41400000.0
2005-11-23 01:17:00,1.3869,1.3871,1.38681,1.38698,24600000.0
2005-11-23 01:18:00,1.38674,1.38694,1.3865,1.3868,39200000.0
2005-11-23 01:19:00,1.38662,1.38675,1.38655,1.38663,33800000.0
2005-11-23 01:20:00,1.3867,1.38675,1.38617,1.38675,34800000.0
2005-11-23 01:21:00,1.38655,1.38685,1.38655,1.3867,44800000.0
2005-11-23 01:22:00,1.38673,1.38674,1.38646,1.38664,25600000.0
2005-11-23 01:23:00,1.38662,1.38671,1.38633,1.38633,29800000.0
2005-11-23 01:24:00,1.38664,1.38668,1.38651,1.38668,26200000.0
2005-11-23 01:25:00,1.38668,1.38677,1.38641,1.38661,54600000.0
2005-11-23 01:26:00,1.3863,1.38669,1.3863,1.38669,33000000.0
2005-11-23 01:27:00,1.38677,1.38682,1.38647,1.38665,28200000.0
2005-11-23 01:28:00,1.38648,1.38682,1.38636,1.38682,47900000.0
2005-11-23 01:29:00,1.38701,1.38707,1.38685,1.38685,25400000.0
2005-11-23 01:30:00,1.38683,1.38683,1.38642,1.38663,59300001.0
2005-11-23 01:31:00,1.38645,1.38668,1.38639,1.38668,38400000.0
2005-11-23 01:32:00,1.38661,1.38667,1.38638,1.38645,25400000.0
2005-11-23 01:33:00,1.38658,1.38669,1.38647,1.3866,37800000.0
2005-11-23 01:34:00,1.38652,1.3866,1.38609,1.38647,35000000.0
2005-11-23 01:35:00,1.38659,1.38684,1.38634,1.38634,55300000.0
2005-11-23 01:36:00,1.38662,1.38676,1.38661,1.38661,30600000.0
2005-11-23 01:37:00,1.38636,1.3865,1.3861,1.38642,26600000.0
2005-11-23 01:38:00,1.38632,1.38658,1.38629,1.38658,37800000.0
2005-11-23 01:39:00,1.3865,1.38668,1.38622,1.38655,39600000.0
2005-11-23 01:40:00,1.38651,1.38651,1.3862,1.38623,20600000.0
2005-11-23 01:41:00,1.38625,1.38643,1.38611,1.38628,51000000.0
2005-11-23 01:42:00,1.38635,1.38653,1.38618,1.38645,48000001.0
2005-11-23 01:43:00,1.38644,1.38645,1.38586,1.38639,23600000.0
2005-11-23 01:44:00,1.38634,1.38634,1.38601,1.38629,32800000.0
2005-11-23 01:45:00,1.38637,1.38641,1.38617,1.38622,41800000.0
2005-11-23 01:46:00,1.38615,1.38632,1.38602,1.38614,44000000.0
2005-11-23 01:47:00,1.38615,1.3863,1.38602,1.38602,29200000.0
2005-11-23 01:48:00,1.38613,1.38626,1.38582,1.38582,42800001.0
2005-11-23 01:49:00,1.38629,1.38642,1.38579,1.38624,29200000.0
2005-11-23 01:50:00,1.38621,1.38634,1.38586,1.38634,29900000.0
2005-11-23 01:51:00,1.38636,1.38641,1.38628,1.38628,23600000.0
2005-11-23 01:52:00,1.38654,1.38673,1.38645,1.38645,35300000.0
2005-11-23 01:53:00,1.38654,1.38654,1.38638,1.38639,38600000.0
2005-11-23 01:54:00,1.3864,1.38651,1.38635,1.38639,38000000.0
2005-11-23 01:55:00,1.38624,1.38639,1.38614,1.38614,31800000.0
2005-11-23 01:56:00,1.38629,1.38646,1.38619,1.38622,44400000.0
2005-11-23 01:57:00,1.38626,1.38639,1.38619,1.38629,49800000.0
2005-11-23 01:58:00,1.38624,1.38634,1.38594,1.38601,35000000.0
2005-11-23 01:59:00,1.38629,1.38637,1.38624,1.38634,37200000.0
2005-11-23 02:00:00,1.38622,1.38639,1.38606,1.38614,26200000.0
2005-11-23 02:01:00,1.38586,1.38593,1.38577,1.38584,53300000.0
2005-11-23 02:02:00,1.3858,1.38642,1.3858,1.38589,79400000.0
2005-11-23 02:03:00,1.38595,1.38608,1.3859,1.386,81000000.0
2005-11-23 02:04:00,1.38607,1.38614,1.38606,1.38609,66600000.0
2005-11-23 02:05:00,1.38608,1.38612,1.38596,1.38607,76200000.0
2005-11-23 02:06:00,1.38621,1.38622,1.38583,1.38615,80600000.0
2005-11-23 02:07:00,1.3862,1.3862,1.38563,1.3859,206800001.0
2005-11-23 02:08:00,1.38585,1.3859,1.38581,1.38581,59000000.0
2005-11-23 02:09:00,1.38588,1.38608,1.38566,1.38597,200800000.0
2005-11-23 02:10:00,1.38572,1.38601,1.38564,1.38564,141600001.0
2005-11-23 02:11:00,1.38561,1.38569,1.38561,1.38565,33000000.0
2005-11-23 02:12:00,1.38567,1.38583,1.3856,1.38583,51100000.0
2005-11-23 02:13:00,1.38599,1.38611,1.38594,1.38611,30200000.0
2005-11-23 02:14:00,1.38618,1.38618,1.38575,1.38605,144900000.0
2005-11-23 02:15:00,1.38591,1.38592,1.38569,1.38585,255300000.0
2005-11-23 02:16:00,1.38586,1.3859,1.38563,1.38589,51600000.0
2005-11-23 02:17:00,1.38566,1.38602,1.38539,1.38561,250800002.0
2005-11-23 02:18:00,1.38566,1.38566,1.38487,1.38548,37400000.0
2005-11-23 02:19:00,1.38566,1.38566,1.38535,1.38546,51600000.0
2005-11-23 02:20:00,1.38563,1.38578,1.38547,1.38553,53400000.0
2005-11-23 02:21:00,1.38501,1.38501,1.38429,1.38464,44200000.0
2005-11-23 02:22:00,1.38445,1.38461,1.38433,1.38442,23200000.0
2005-11-23 02:23:00,1.38456,1.38456,1.38385,1.38385,52100000.0
2005-11-23 02:24:00,1.38376,1.38394,1.38369,1.38392,30200000.0
2005-11-23 02:25:00,1.38366,1.38366,1.38312,1.38323,85000000.0
2005-11-23 02:26:00,1.38324,1.38373,1.38317,1.38365,94800001.0
2005-11-23 02:27:00,1.38357,1.38371,1.38356,1.38359,73400001.0
2005-11-23 02:28:00,1.3835,1.38353,1.38337,1.38337,42000000.0
2005-11-23 02:29:00,1.38351,1.38351,1.38305,1.38322,47300000.0
2005-11-23 02:30:00,1.38343,1.38343,1.38315,1.38327,31000000.0
2005-11-23 02:31:00,1.3829,1.3829,1.38221,1.38221,56500000.0
2005-11-23 02:32:00,1.38232,1.38269,1.3821,1.38237,46000000.0
2005-11-23 02:33:00,1.38203,1.3824,1.38195,1.38221,238800002.0
2005-11-23 02:34:00,1.38258,1.38271,1.38234,1.38271,36200000.0
2005-11-23 02:35:00,1.38278,1.38278,1.38217,1.38235,87200000.0
2005-11-23 02:36:00,1.38263,1.38277,1.3826,1.38272,36300000.0
2005-11-23 02:37:00,1.38234,1.38254,1.38234,1.38237,89800000.0
2005-11-23 02:38:00,1.38233,1.38243,1.38227,1.38228,69100001.0
2005-11-23 02:39:00,1.38241,1.38247,1.38225,1.3823,38600000.0
2005-11-23 02:40:00,1.38233,1.38233,1.38207,1.38212,41200000.0
2005-11-23 02:41:00,1.38198,1.38222,1.38198,1.38214,49900000.0
2005-11-23 02:42:00,1.38221,1.38221,1.38206,1.3821,40600000.0
2005-11-23 02:43:00,1.38205,1.38207,1.3819,1.3819,46400000.0
2005-11-23 02:44:00,1.38185,1.38219,1.38185,1.38219,37000000.0
2005-11-23 02:45:00,1.38186,1.38213,1.38186,1.38213,34800000.0
2005-11-23 02:46:00,1.38209,1.38209,1.38187,1.38193,138300000.0
2005-11-23 02:47:00,1.38239,1.38257,1.38197,1.38233,192700000.0
2005-11-23 02:48:00,1.3823,1.38256,1.3823,1.38245,106900000.0
2005-11-23 02:49:00,1.38243,1.38289,1.38236,1.38251,60400000.0
2005-11-23 02:50:00,1.38266,1.38309,1.3824,1.38309,108900001.0
2005-11-23 02:51:00,1.38283,1.38289,1.38258,1.38277,67800000.0
2005-11-23 02:52:00,1.38297,1.38297,1.38276,1.38282,47600000.0
2005-11-23 02:53:00,1.3827,1.3827,1.38227,1.38264,22200000.0
2005-11-23 02:54:00,1.38292,1.38299,1.38264,1.38264,39000000.0
2005-11-23 02:55:00,1.38273,1.38292,1.38251,1.38266,32600000.0
2005-11-23 02:56:00,1.3825,1.38267,1.3825,1.38265,54200000.0
2005-11-23 02:57:00,1.38263,1.3827,1.38263,1.3827,65400000.0
2005-11-23 02:58:00,1.38263,1.38282,1.38263,1.38266,68100000.0
2005-11-23 02:59:00,1.38261,1.38265,1.38247,1.38247,68900000.0
2005-11-23 03:00:00,1.38263,1.3827,1.3825,1.38254,158200001.0
2005-11-23 03:01:00,1.38252,1.38257,1.38248,1.38256,44600001.0
2005-11-23 03:02:00,1.38251,1.38254,1.38241,1.38247,53300000.0
2005-11-23 03:03:00,1.38246,1.38253,1.38242,1.38242,67100000.0
2005-11-23 03:04:00,1.3824,1.38273,1.38225,1.38237,68100000.0
2005-11-23 03:05:00,1.38237,1.38251,1.38233,1.38248,61100000.0
2005-11-23 03:06:00,1.38246,1.38246,1.38223,1.38229,61300000.0
2005-11-23 03:07:00,1.38225,1.38263,1.38207,1.38263,112600000.0
2005-11-23 03:08:00,1.38258,1.38258,1.38205,1.38217,71200000.0
2005-11-23 03:09:00,1.38264,1.38289,1.3824,1.38277,54800000.0
2005-11-23 03:10:00,1.38226,1.38267,1.38226,1.38267,28000000.0
2005-11-23 03:11:00,1.38234,1.38247,1.38234,1.38247,44400001.0
2005-11-23 03:12:00,1.38268,1.38288,1.38246,1.38285,35200000.0
2005-11-23 03:13:00,1.38262,1.38302,1.38262,1.38285,57000001.0
2005-11-23 03:14:00,1.38284,1.38296,1.38257,1.38284,33800000.0
2005-11-23 03:15:00,1.3825,1.38297,1.3825,1.38277,37400000.0
2005-11-23 03:16:00,1.38265,1.3828,1.38237,1.38277,36000000.0
2005-11-23 03:17:00,1.38284,1.38308,1.38266,1.38308,36400000.0
2005-11-23 03:18:00,1.38284,1.38299,1.38257,1.38299,33800000.0
2005-11-23 03:19:00,1.383,1.38305,1.3828,1.38305,37600000.0
2005-11-23 03:20:00,1.38247,1.38297,1.38247,1.38279,65900000.0
2005-11-23 03:21:00,1.3824,1.3826,1.3824,1.38255,27800000.0
2005-11-23 03:22:00,1.38259,1.38267,1.38254,1.38267,76400000.0
2005-11-23 03:23:00,1.38277,1.38287,1.38259,1.3826,89000001.0
2005-11-23 03:24:00,1.38263,1.38274,1.38263,1.38274,49000000.0
2005-11-23 03:25:00,1.3833,1.3833,1.38294,1.383,48500000.0
2005-11-23 03:26:00,1.38286,1.383,1.38281,1.38297,123200000.0
2005-11-23 03:27:00,1.38305,1.38315,1.38295,1.38315,95400000.0
2005-11-23 03:28:00,1.38317,1.38325,1.38315,1.38323,51600000.0
2005-11-23 03:29:00,1.38315,1.3832,1.38312,1.38317,54600000.0
2005-11-23 03:30:00,1.38325,1.38341,1.38312,1.38341,68000000.0
2005-11-23 03:31:00,1.38349,1.38389,1.38349,1.38381,23700000.0
2005-11-23 03:32:00,1.38377,1.38394,1.38367,1.38367,28900000.0
2005-11-23 03:33:00,1.38348,1.38362,1.38348,1.38356,37600000.0
2005-11-23 03:34:00,1.38376,1.38408,1.38354,1.38365,33800000.0
2005-11-23 03:35:00,1.38382,1.38417,1.38382,1.38401,98400000.0
2005-11-23 03:36:00,1.38411,1.38452,1.38398,1.38447,52300000.0
2005-11-23 03:37:00,1.38443,1.38443,1.38406,1.38439,35400000.0
2005-11-23 03:38:00,1.38452,1.38466,1.38433,1.38445,22000000.0
2005-11-23 03:39:00,1.3838,1.3838,1.38355,1.3836,76900000.0
2005-11-23 03:40:00,1.38355,1.3841,1.38355,1.38388,148600002.0
2005-11-23 03:41:00,1.38385,1.384,1.38385,1.38388,57400000.0
2005-11-23 03:42:00,1.38387,1.3839,1.38377,1.38387,80800000.0
2005-11-23 03:43:00,1.38398,1.38421,1.38398,1.38418,31600000.0
2005-11-23 03:44:00,1.384,1.38423,1.38399,1.38407,42100000.0
2005-11-23 03:45:00,1.38401,1.38424,1.38393,1.38424,32400000.0
2005-11-23 03:46:00,1.38392,1.38408,1.38388,1.38388,52000000.0
2005-11-23 03:47:00,1.38392,1.3841,1.38392,1.38397,28200000.0
2005-11-23 03:48:00,1.38437,1.3845,1.38422,1.3844,23200000.0
2005-11-23 03:49:00,1.3844,1.3844,1.38392,1.38397,34400000.0
2005-11-23 03:50:00,1.38428,1.38428,1.38389,1.38389,86400001.0
2005-11-23 03:51:00,1.38417,1.38417,1.38402,1.38406,49500000.0
2005-11-23 03:52:00,1.38418,1.38425,1.38397,1.38401,80000000.0
2005-11-23 03:53:00,1.38384,1.38399,1.38374,1.38389,51200000.0
2005-11-23 03:54:00,1.38389,1.38431,1.38388,1.38389,31600000.0
2005-11-23 03:55:00,1.38429,1.38432,1.38406,1.38432,43500000.0
2005-11-23 03:56:00,1.38424,1.38424,1.38401,1.38401,34500000.0
2005-11-23 03:57:00,1.3835,1.38371,1.3835,1.38371,170700001.0
2005-11-23 03:58:00,1.38359,1.38425,1.38346,1.38349,226900001.0
2005-11-23 03:59:00,1.38382,1.38406,1.38379,1.38392,141000000.0
2005-11-23 04:00:00,1.38384,1.384,1.38378,1.38381,82200000.0
2005-11-23 04:01:00,1.38376,1.3841,1.38361,1.3841,143400000.0
2005-11-23 04:02:00,1.38429,1.3845,1.38407,1.38407,146500001.0
2005-11-23 04:03:00,1.38411,1.38411,1.38382,1.38403,84600000.0
2005-11-23 04:04:00,1.38375,1.38396,1.3837,1.38377,116000000.0
2005-11-23 04:05:00,1.38359,1.38421,1.3834,1.38418,232700000.0
2005-11-23 04:06:00,1.38389,1.38434,1.38389,1.38407,125500001.0
2005-11-23 04:07:00,1.38426,1.38426,1.38394,1.38401,158600000.0
2005-11-23 04:08:00,1.3843,1.3843,1.38411,1.38411,18000000.0
2005-11-23 04:09:00,1.38408,1.38408,1.38379,1.38395,27800000.0
2005-11-23 04:10:00,1.38377,1.38377,1.38344,1.38359,128100000.0
2005-11-23 04:11:00,1.38372,1.38392,1.3835,1.38359,43900000.0
2005-11-23 04:12:00,1.3834,1.38353,1.3834,1.38349,70000000.0
2005-11-23 04:13:00,1.38342,1.38362,1.38341,1.38347,78500000.0
2005-11-23 04:14:00,1.38363,1.38368,1.38357,1.38363,111600000.0
2005-11-23 04:15:00,1.3836,1.38385,1.38354,1.38371,78900000.0
2005-11-23 04:16:00,1.38363,1.38371,1.38341,1.38351,90700000.0
2005-11-23 04:17:00,1.38362,1.38376,1.38359,1.38361,38600000.0
2005-11-23 04:18:00,1.38361,1.38389,1.38361,1.38379,118900000.0
2005-11-23 04:19:00,1.38368,1.38369,1.3836,1.38365,48700000.0
2005-11-23 04:20:00,1.38359,1.38384,1.38354,1.38359,201000000.0
2005-11-23 04:21:00,1.38359,1.38369,1.38359,1.38359,35900000.0
2005-11-23 04:22:00,1.38356,1.38387,1.3834,1.38387,43100000.0
2005-11-23 04:23:00,1.38336,1.38341,1.38336,1.38336,31000001.0
2005-11-23 04:24:00,1.38338,1.38346,1.38336,1.38341,156500000.0
2005-11-23 04:25:00,1.38339,1.38386,1.38336,1.38361,184100000.0
2005-11-23 04:26:00,1.38366,1.38373,1.38352,1.38358,139600001.0
2005-11-23 04:27:00,1.38368,1.38395,1.38368,1.38384,44200000.0
2005-11-23 04:28:00,1.38389,1.38391,1.38376,1.38376,54000000.0
2005-11-23 04:29:00,1.38364,1.38425,1.38353,1.38397,77600000.0
2005-11-23 04:30:00,1.38341,1.38378,1.38335,1.38367,90400000.0
2005-11-23 04:31:00,1.38372,1.38383,1.38352,1.3838,35600000.0
2005-11-23 04:32:00,1.38383,1.38383,1.3836,1.3837,27400000.0
2005-11-23 04:33:00,1.38387,1.38387,1.3837,1.38377,45200000.0
2005-11-23 04:34:00,1.38376,1.38381,1.38368,1.38368,45000000.0
2005-11-23 04:35:00,1.38343,1.38356,1.38341,1.38349,56800000.0
2005-11-23 04:36:00,1.38371,1.38373,1.38298,1.38353,171300000.0
2005-11-23 04:37:00,1.38339,1.38353,1.38312,1.38332,131400000.0
2005-11-23 04:38:00,1.38333,1.3834,1.38325,1.38337,46800000.0
2005-11-23 04:39:00,1.38324,1.38341,1.38324,1.38332,68600000.0
2005-11-23 04:40:00,1.38333,1.38361,1.38333,1.38361,31000000.0
2005-11-23 04:41:00,1.38338,1.38374,1.38338,1.38372,33400000.0
2005-11-23 04:42:00,1.38357,1.38372,1.38357,1.38367,64800000.0
2005-11-23 04:43:00,1.38357,1.38357,1.38347,1.38347,63800000.0
2005-11-23 04:44:00,1.38347,1.38392,1.38347,1.3839,36200000.0
2005-11-23 04:45:00,1.38377,1.38377,1.38334,1.38355,46400000.0
2005-11-23 04:46:00,1.38347,1.38357,1.38347,1.38349,59000000.0
2005-11-23 04:47:00,1.38349,1.38392,1.38347,1.38392,80800000.0
2005-11-23 04:48:00,1.3837,1.38399,1.3837,1.38381,47600000.0
2005-11-23 04:49:00,1.38374,1.38402,1.3835,1.3835,89900000.0
2005-11-23 04:50:00,1.38384,1.38389,1.38367,1.38377,62000000.0
2005-11-23 04:51:00,1.3833,1.38335,1.3833,1.38335,36700000.0
2005-11-23 04:52:00,1.38336,1.38386,1.38336,1.38366,47900000.0
2005-11-23 04:53:00,1.38361,1.38386,1.38351,1.38361,35600000.0
2005-11-23 04:54:00,1.3833,1.38349,1.38325,1.38325,27800000.0
2005-11-23 04:55:00,1.38356,1.38367,1.38324,1.38367,35400000.0
2005-11-23 04:56:00,1.38344,1.38364,1.38342,1.38349,33000000.0
2005-11-23 04:57:00,1.3832,1.3836,1.38316,1.38316,37600000.0
2005-11-23 04:58:00,1.38309,1.38361,1.38305,1.38352,29200000.0
2005-11-23 04:59:00,1.38322,1.3834,1.38312,1.38312,96800000.0
2005-11-23 05:00:00,1.38347,1.38362,1.38342,1.38359,20200000.0
2005-11-23 05:01:00,1.38349,1.38374,1.38349,1.38374,48100000.0
2005-11-23 05:02:00,1.38375,1.38408,1.38371,1.38378,22900000.0
2005-11-23 05:03:00,1.38356,1.38381,1.38351,1.38358,135800000.0
2005-11-23 05:04:00,1.38356,1.38358,1.38344,1.38358,213800001.0
2005-11-23 05:05:00,1.38361,1.38361,1.38343,1.38347,165500000.0
2005-11-23 05:06:00,1.38354,1.38366,1.38344,1.38363,160200000.0
2005-11-23 05:07:00,1.38351,1.38383,1.38351,1.38351,249600001.0
2005-11-23 05:08:00,1.38376,1.38381,1.38361,1.38363,318500000.0
2005-11-23 05:09:00,1.38354,1.38386,1.38351,1.38354,229200001.0
2005-11-23 05:10:00,1.38359,1.38369,1.38354,1.38368,222700001.0
2005-11-23 05:11:00,1.38361,1.38371,1.38351,1.38356,135700000.0
2005-11-23 05:12:00,1.38353,1.38353,1.38341,1.38349,138400000.0
2005-11-23 05:13:00,1.38356,1.38381,1.38356,1.38361,131400000.0
2005-11-23 05:14:00,1.38356,1.38361,1.38351,1.38354,234800000.0
2005-11-23 05:15:00,1.38366,1.38378,1.38356,1.38371,32800000.0
2005-11-23 05:16:00,1.38359,1.38371,1.38351,1.38361,217800001.0
2005-11-23 05:17:00,1.38371,1.38386,1.38356,1.38386,162200000.0
2005-11-23 05:18:00,1.38389,1.38406,1.38377,1.38398,254200001.0
2005-11-23 05:19:00,1.38378,1.38405,1.38369,1.38369,251600000.0
2005-11-23 05:20:00,1.38367,1.38382,1.38362,1.38372,256800000.0
2005-11-23 05:21:00,1.38353,1.38391,1.3835,1.38369,314300002.0
2005-11-23 05:22:00,1.38368,1.38372,1.38355,1.38357,257900002.0
2005-11-23 05:23:00,1.38352,1.38378,1.38352,1.38361,140500001.0
2005-11-23 05:24:00,1.38356,1.38359,1.38351,1.38351,178800001.0
2005-11-23 05:25:00,1.38366,1.38374,1.38336,1.38342,214200000.0
2005-11-23 05:26:00,1.38348,1.38392,1.38348,1.38392,129800000.0
2005-11-23 05:27:00,1.38422,1.38422,1.38382,1.38401,187900000.0
2005-11-23 05:28:00,1.38399,1.38409,1.38374,1.38399,189100000.0
2005-11-23 05:29:00,1.38394,1.38404,1.38376,1.38384,256400000.0
2005-11-23 05:30:00,1.38401,1.38439,1.38396,1.38427,222700001.0
2005-11-23 05:31:00,1.3843,1.38449,1.38406,1.38429,47000000.0
2005-11-23 05:32:00,1.38428,1.38441,1.38399,1.38441,171400000.0
2005-11-23 05:33:00,1.38432,1.38432,1.38402,1.38407,210900000.0
2005-11-23 05:34:00,1.38407,1.38443,1.38402,1.38402,261800002.0
2005-11-23 05:35:00,1.3842,1.38425,1.38411,1.38413,21800000.0
2005-11-23 05:36:00,1.38392,1.38418,1.3839,1.38418,174700000.0
2005-11-23 05:37:00,1.38426,1.38436,1.38421,1.38426,152400000.0
2005-11-23 05:38:00,1.38433,1.38465,1.38433,1.38464,155600000.0
2005-11-23 05:39:00,1.38515,1.38515,1.38486,1.38496,185100001.0
2005-11-23 05:40:00,1.38475,1.38502,1.38466,1.38484,202000001.0
2005-11-23 05:41:00,1.3848,1.38508,1.38457,1.38489,132600000.0
2005-11-23 05:42:00,1.385,1.38507,1.38481,1.38481,209100000.0
2005-11-23 05:43:00,1.38476,1.38486,1.38475,1.38481,97800000.0
2005-11-23 05:44:00,1.38474,1.3851,1.38474,1.38496,113000001.0
2005-11-23 05:45:00,1.38505,1.38522,1.38496,1.38497,135900000.0
2005-11-23 05:46:00,1.385,1.38515,1.38495,1.38505,177300001.0
2005-11-23 05:47:00,1.38505,1.3851,1.3849,1.38507,232400001.0
2005-11-23 05:48:00,1.38491,1.38526,1.38488,1.38508,288800000.0
2005-11-23 05:49:00,1.38537,1.38578,1.38537,1.38558,189200000.0
2005-11-23 05:50:00,1.38569,1.38608,1.38563,1.38569,295200000.0
2005-11-23 05:51:00,1.38568,1.38571,1.38549,1.38549,160100000.0
2005-11-23 05:52:00,1.38545,1.38576,1.38537,1.38576,172500002.0
2005-11-23 05:53:00,1.38564,1.38574,1.38549,1.38549,124400001.0
2005-11-23 05:54:00,1.38558,1.38579,1.38545,1.38578,229000001.0
2005-11-23 05:55:00,1.38571,1.38581,1.38556,1.38566,220400000.0
2005-11-23 05:56:00,1.38581,1.3861,1.38575,1.38594,120400000.0
2005-11-23 05:57:00,1.38587,1.38599,1.38586,1.38588,187700000.0
2005-11-23 05:58:00,1.38594,1.38599,1.38582,1.38582,114600000.0
2005-11-23 05:59:00,1.38578,1.38578,1.38552,1.38556,87000001.0
2005-11-23 06:00:00,1.38561,1.38574,1.3856,1.38569,227500001.0
2005-11-23 06:01:00,1.38575,1.38586,1.38572,1.38578,187500002.0
2005-11-23 06:02:00,1.38578,1.38595,1.38576,1.38591,236700001.0
2005-11-23 06:03:00,1.38601,1.38611,1.38591,1.38606,40000000.0
2005-11-23 06:04:00,1.38582,1.38584,1.38574,1.38582,161300001.0
2005-11-23 06:05:00,1.38584,1.386,1.38581,1.38581,441700001.0
2005-11-23 06:06:00,1.38585,1.38601,1.38585,1.38601,63000000.0
2005-11-23 06:07:00,1.38611,1.38626,1.38598,1.38626,379100003.0
2005-11-23 06:08:00,1.38609,1.38625,1.38599,1.38602,539900001.0
2005-11-23 06:09:00,1.38587,1.38626,1.38584,1.38587,401100001.0
2005-11-23 06:10:00,1.38598,1.38618,1.38592,1.38598,292200000.0
2005-11-23 06:11:00,1.38596,1.38604,1.3858,1.38595,436800001.0
2005-11-23 06:12:00,1.38596,1.38634,1.38596,1.38616,293300000.0
2005-11-23 06:13:00,1.38611,1.38633,1.38602,1.38602,345000000.0
2005-11-23 06:14:00,1.38618,1.38618,1.38583,1.38603,350500000.0
2005-11-23 06:15:00,1.38604,1.38607,1.38586,1.38599,194500002.0
2005-11-23 06:16:00,1.38599,1.38606,1.38588,1.38606,198100000.0
2005-11-23 06:17:00,1.38585,1.38605,1.38576,1.38576,137200000.0
2005-11-23 06:18:00,1.38574,1.38597,1.38566,1.38566,199500000.0
2005-11-23 06:19:00,1.38564,1.38592,1.38564,1.38592,183400001.0
2005-11-23 06:20:00,1.38584,1.38599,1.38574,1.38577,266000000.0
2005-11-23 06:21:00,1.38591,1.38605,1.38582,1.38599,245900000.0
2005-11-23 06:22:00,1.38612,1.38656,1.38612,1.38634,287300002.0
2005-11-23 06:23:00,1.38623,1.38646,1.38621,1.38643,278000001.0
2005-11-23 06:24:00,1.38642,1.38658,1.38628,1.38637,346900001.0
2005-11-23 06:25:00,1.38633,1.38638,1.38622,1.38626,224500003.0
2005-11-23 06:26:00,1.386,1.38626,1.38599,1.38613,304500001.0
2005-11-23 06:27:00,1.38612,1.38626,1.38608,1.38622,376700000.0
2005-11-23 06:28:00,1.38616,1.38638,1.38607,1.38622,404100001.0
2005-11-23 06:29:00,1.38626,1.38643,1.38623,1.38628,117000002.0
2005-11-23 06:30:00,1.38623,1.38646,1.38612,1.38612,290100001.0
2005-11-23 06:31:00,1.38616,1.38623,1.38603,1.38615,181200000.0
2005-11-23 06:32:00,1.38615,1.38618,1.38605,1.38605,167300000.0
2005-11-23 06:33:00,1.38606,1.38632,1.38605,1.38616,269800000.0
2005-11-23 06:34:00,1.38613,1.3863,1.38607,1.38614,249800002.0
2005-11-23 06:35:00,1.3859,1.38618,1.3859,1.38603,136700001.0
2005-11-23 06:36:00,1.38608,1.38618,1.38608,1.38608,82500000.0
2005-11-23 06:37:00,1.38621,1.38632,1.38619,1.38631,207900000.0
2005-11-23 06:38:00,1.38636,1.38663,1.38626,1.38626,128300001.0
2005-11-23 06:39:00,1.38625,1.38625,1.38605,1.38608,37800000.0
2005-11-23 06:40:00,1.38623,1.38624,1.38603,1.38611,113600000.0
2005-11-23 06:41:00,1.3861,1.38618,1.38603,1.38616,173200000.0
2005-11-23 06:42:00,1.38621,1.38621,1.38595,1.38599,264700000.0
2005-11-23 06:43:00,1.38603,1.38618,1.386,1.38605,126600001.0
2005-11-23 06:44:00,1.38601,1.38601,1.38578,1.38593,324500001.0
2005-11-23 06:45:00,1.38604,1.38625,1.38593,1.38625,252700000.0
2005-11-23 06:46:00,1.38622,1.38625,1.38611,1.38615,225800000.0
2005-11-23 06:47:00,1.38601,1.38609,1.38591,1.38604,237500000.0
2005-11-23 06:48:00,1.38599,1.38622,1.38597,1.38612,19200000.0
2005-11-23 06:49:00,1.38619,1.38644,1.38611,1.38621,277000002.0
2005-11-23 06:50:00,1.38623,1.38623,1.38595,1.38598,40200000.0
2005-11-23 06:51:00,1.38618,1.38618,1.38572,1.38599,43500000.0
2005-11-23 06:52:00,1.38587,1.38602,1.38587,1.38589,249300002.0
2005-11-23 06:53:00,1.38602,1.38629,1.38602,1.38609,257200001.0
2005-11-23 06:54:00,1.3861,1.38641,1.386,1.38611,469700000.0
2005-11-23 06:55:00,1.38617,1.38628,1.38603,1.38612,279400000.0
2005-11-23 06:56:00,1.38618,1.38618,1.38601,1.38601,29200000.0
2005-11-23 06:57:00,1.38603,1.38608,1.38595,1.38602,103500000.0
2005-11-23 06:58:00,1.38601,1.38606,1.38586,1.38599,177300000.0
2005-11-23 06:59:00,1.38593,1.38614,1.38586,1.38596,286500001.0
2005-11-23 07:00:00,1.38608,1.38608,1.38594,1.38594,151600001.0
2005-11-23 07:01:00,1.38579,1.386,1.38578,1.386,296400000.0
2005-11-23 07:02:00,1.38603,1.38622,1.38591,1.38608,418900002.0
2005-11-23 07:03:00,1.38618,1.38633,1.38609,1.38616,140800000.0
2005-11-23 07:04:00,1.38602,1.3861,1.38588,1.38602,356200000.0
2005-11-23 07:05:00,1.38599,1.38599,1.38575,1.38581,136500001.0
2005-11-23 07:06:00,1.38577,1.38579,1.38554,1.38559,213000000.0
2005-11-23 07:07:00,1.38563,1.38591,1.38562,1.38589,224700000.0
2005-11-23 07:08:00,1.386,1.38627,1.38593,1.38602,249100001.0
2005-11-23 07:09:00,1.38604,1.38619,1.38602,1.38602,196100001.0
2005-11-23 07:10:00,1.38607,1.38614,1.38592,1.38592,451700000.0
2005-11-23 07:11:00,1.38594,1.38603,1.3859,1.38602,389100002.0
2005-11-23 07:12:00,1.38591,1.38606,1.38584,1.38604,293500000.0
2005-11-23 07:13:00,1.38604,1.38606,1.38588,1.38596,289400000.0
2005-11-23 07:14:00,1.38594,1.386,1.38581,1.38581,489900000.0
2005-11-23 07:15:00,1.38611,1.38614,1.38585,1.38613,244600000.0
2005-11-23 07:16:00,1.38593,1.38602,1.38586,1.38601,201200001.0
2005-11-23 07:17:00,1.38594,1.38599,1.38576,1.38577,241700000.0
2005-11-23 07:18:00,1.38578,1.38604,1.38571,1.38604,450700000.0
2005-11-23 07:19:00,1.38605,1.38618,1.3859,1.3861,314300001.0
2005-11-23 07:20:00,1.38617,1.3862,1.38591,1.38603,444700000.0
2005-11-23 07:21:00,1.3859,1.38603,1.38576,1.38578,287000001.0
2005-11-23 07:22:00,1.38585,1.386,1.38578,1.38586,352400001.0
2005-11-23 07:23:00,1.3859,1.38619,1.38581,1.3859,413400002.0
2005-11-23 07:24:00,1.38566,1.3859,1.38563,1.38571,263600000.0
2005-11-23 07:25:00,1.38573,1.38584,1.38559,1.38572,381300000.0
2005-11-23 07:26:00,1.38565,1.38579,1.38552,1.38568,277500000.0
2005-11-23 07:27:00,1.3857,1.38595,1.38558,1.38595,185500001.0
2005-11-23 07:28:00,1.38591,1.38596,1.38584,1.38595,263200001.0
2005-11-23 07:29:00,1.386,1.3861,1.38585,1.38585,204800000.0
2005-11-23 07:30:00,1.38602,1.38616,1.38593,1.386,574000004.0
2005-11-23 07:31:00,1.38601,1.38622,1.38597,1.38614,252800001.0
2005-11-23 07:32:00,1.38614,1.38618,1.38594,1.3861,539400006.0
2005-11-23 07:33:00,1.38607,1.38619,1.38597,1.38607,395200001.0
2005-11-23 07:34:00,1.38618,1.3863,1.3861,1.38619,259800001.0
2005-11-23 07:35:00,1.38621,1.38637,1.38621,1.38624,266000000.0
2005-11-23 07:36:00,1.38614,1.3865,1.38614,1.3864,386200001.0
2005-11-23 07:37:00,1.38643,1.38653,1.38626,1.38636,232900000.0
2005-11-23 07:38:00,1.38626,1.3864,1.38621,1.3864,47600000.0
2005-11-23 07:39:00,1.38633,1.38647,1.38627,1.38642,344500000.0
2005-11-23 07:40:00,1.38636,1.38648,1.38623,1.38631,334200001.0
2005-11-23 07:41:00,1.38617,1.38639,1.38611,1.38627,581600001.0
2005-11-23 07:42:00,1.38626,1.38631,1.38612,1.38621,312300002.0
2005-11-23 07:43:00,1.38621,1.38639,1.38616,1.38635,221200000.0
2005-11-23 07:44:00,1.38639,1.38641,1.38626,1.38631,418300000.0
2005-11-23 07:45:00,1.38636,1.38646,1.38624,1.38629,375900001.0
2005-11-23 07:46:00,1.38631,1.38641,1.38621,1.38628,385000000.0
2005-11-23 07:47:00,1.38642,1.3868,1.3863,1.38631,618000002.0
2005-11-23 07:48:00,1.38635,1.38654,1.38625,1.3863,706000001.0
2005-11-23 07:49:00,1.38638,1.38653,1.38623,1.38636,580400000.0
2005-11-23 07:50:00,1.38635,1.38649,1.38619,1.38625,651400002.0
2005-11-23 07:51:00,1.38649,1.38651,1.38621,1.38643,536300000.0
2005-11-23 07:52:00,1.38638,1.38644,1.38621,1.38629,485400000.0
2005-11-23 07:53:00,1.38625,1.38653,1.38614,1.38641,604000002.0
2005-11-23 07:54:00,1.38647,1.38701,1.38647,1.38701,363100000.0
2005-11-23 07:55:00,1.38699,1.38715,1.3869,1.38694,349500000.0
2005-11-23 07:56:00,1.38702,1.38726,1.38693,1.38718,660500002.0
2005-11-23 07:57:00,1.3872,1.38744,1.38711,1.38717,657000001.0
2005-11-23 07:58:00,1.38724,1.38744,1.38718,1.38725,780500001.0
2005-11-23 07:59:00,1.38727,1.38738,1.387,1.387,473900000.0
2005-11-23 08:00:00,1.38696,1.38699,1.3867,1.38694,410500001.0
2005-11-23 08:01:00,1.38683,1.3872,1.38668,1.38684,495800002.0
2005-11-23 08:02:00,1.38684,1.38719,1.38684,1.38699,239900001.0
2005-11-23 08:03:00,1.38712,1.38719,1.38691,1.38691,434300000.0
2005-11-23 08:04:00,1.38709,1.38728,1.38698,1.38728,448500001.0
2005-11-23 08:05:00,1.38727,1.38727,1.38692,1.38702,279900000.0
2005-11-23 08:06:00,1.38728,1.3874,1.38672,1.38701,722000001.0
2005-11-23 08:07:00,1.3868,1.38705,1.38672,1.38698,493200000.0
2005-11-23 08:08:00,1.3871,1.38729,1.38708,1.38729,393100000.0
2005-11-23 08:09:00,1.38743,1.38795,1.38743,1.38782,549300001.0
2005-11-23 08:10:00,1.38769,1.38791,1.3875,1.38765,511800000.0
2005-11-23 08:11:00,1.38752,1.38786,1.38752,1.38773,238900000.0
2005-11-23 08:12:00,1.38772,1.3878,1.38747,1.38768,418400002.0
2005-11-23 08:13:00,1.3878,1.38869,1.3878,1.38816,189100001.0
2005-11-23 08:14:00,1.38859,1.39077,1.38859,1.39003,92100000.0
2005-11-23 08:15:00,1.39012,1.39015,1.38982,1.38983,293800001.0
2005-11-23 08:16:00,1.38997,1.38997,1.38928,1.38935,344700001.0
2005-11-23 08:17:00,1.3892,1.38938,1.38889,1.38889,271800001.0
2005-11-23 08:18:00,1.38881,1.38915,1.38861,1.3887,263500004.0
2005-11-23 08:19:00,1.38886,1.38911,1.38884,1.38897,343700000.0
2005-11-23 08:20:00,1.38878,1.38908,1.38874,1.38879,290800002.0
2005-11-23 08:21:00,1.38874,1.38906,1.38864,1.38871,541400001.0
2005-11-23 08:22:00,1.38864,1.38885,1.3885,1.3885,296400000.0
2005-11-23 08:23:00,1.38838,1.38838,1.38801,1.38811,254900000.0
2005-11-23 08:24:00,1.38808,1.38872,1.38808,1.38857,493200003.0
2005-11-23 08:25:00,1.38858,1.38864,1.38822,1.38822,556000003.0
2005-11-23 08:26:00,1.38823,1.38837,1.38819,1.38829,363500002.0
2005-11-23 08:27:00,1.38815,1.38839,1.38812,1.38812,352200001.0
2005-11-23 08:28:00,1.38818,1.38829,1.38804,1.38811,519400000.0
2005-11-23 08:29:00,1.3878,1.38801,1.38777,1.38793,418400001.0
2005-11-23 08:30:00,1.38798,1.38803,1.38763,1.38798,487800001.0
2005-11-23 08:31:00,1.38809,1.38837,1.38809,1.38834,274000000.0
2005-11-23 08:32:00,1.38829,1.38833,1.38806,1.38806,332200001.0
2005-11-23 08:33:00,1.3877,1.38793,1.3877,1.3878,207400000.0
2005-11-23 08:34:00,1.38776,1.38779,1.38753,1.38761,591500000.0
2005-11-23 08:35:00,1.38766,1.38784,1.38763,1.38772,510000001.0
2005-11-23 08:36:00,1.38774,1.38805,1.38768,1.38781,409100003.0
2005-11-23 08:37:00,1.38768,1.38768,1.38712,1.38723,377800003.0
2005-11-23 08:38:00,1.38696,1.38729,1.38696,1.38722,348500000.0
2005-11-23 08:39:00,1.38728,1.38747,1.38717,1.38728,566700001.0
2005-11-23 08:40:00,1.38717,1.38742,1.38703,1.38703,392300003.0
2005-11-23 08:41:00,1.3873,1.38756,1.38716,1.3873,521600000.0
2005-11-23 08:42:00,1.38719,1.38725,1.38695,1.38702,453900000.0
2005-11-23 08:43:00,1.38685,1.38702,1.38674,1.38677,291100001.0
2005-11-23 08:44:00,1.3868,1.38706,1.38677,1.38693,533400002.0
2005-11-23 08:45:00,1.38712,1.38757,1.38706,1.38729,647900001.0
2005-11-23 08:46:00,1.38738,1.38764,1.38722,1.38732,743500002.0
2005-11-23 08:47:00,1.38744,1.38771,1.38742,1.38762,574100002.0
2005-11-23 08:48:00,1.38763,1.38798,1.38756,1.38769,377700002.0
2005-11-23 08:49:00,1.38765,1.38793,1.38763,1.38775,508600001.0
2005-11-23 08:50:00,1.38793,1.38796,1.38771,1.38786,515800000.0
2005-11-23 08:51:00,1.3878,1.38793,1.38751,1.38762,554800003.0
2005-11-23 08:52:00,1.38771,1.38778,1.38743,1.38748,566100000.0
2005-11-23 08:53:00,1.38771,1.38787,1.3875,1.38764,487700001.0
2005-11-23 08:54:00,1.38753,1.38753,1.38726,1.38735,669600004.0
2005-11-23 08:55:00,1.38748,1.38757,1.38726,1.38746,600600002.0
2005-11-23 08:56:00,1.38729,1.38742,1.38704,1.3871,602000001.0
2005-11-23 08:57:00,1.38733,1.3877,1.38726,1.38743,498100000.0
2005-11-23 08:58:00,1.38743,1.38768,1.3873,1.38739,469600000.0
2005-11-23 08:59:00,1.38736,1.38755,1.38734,1.38742,344500001.0
2005-11-23 09:00:00,1.38735,1.38751,1.38716,1.38734,441000002.0
2005-11-23 09:01:00,1.38749,1.38777,1.38747,1.38759,422400002.0
2005-11-23 09:02:00,1.38752,1.38811,1.38752,1.38792,652600001.0
2005-11-23 09:03:00,1.38795,1.38844,1.38795,1.38827,587000001.0
2005-11-23 09:04:00,1.38859,1.38892,1.38849,1.38882,620400004.0
2005-11-23 09:05:00,1.3887,1.38892,1.38866,1.38881,593100001.0
2005-11-23 09:06:00,1.38892,1.38937,1.38882,1.38917,517400000.0
2005-11-23 09:07:00,1.38917,1.38947,1.38899,1.38912,415600001.0
2005-11-23 09:08:00,1.3891,1.38918,1.3888,1.38911,244600002.0
2005-11-23 09:09:00,1.38919,1.38957,1.38912,1.38948,294700000.0
2005-11-23 09:10:00,1.38941,1.38941,1.38894,1.38895,330400001.0
2005-11-23 09:11:00,1.38919,1.38929,1.38903,1.38913,609700003.0
2005-11-23 09:12:00,1.38874,1.38935,1.38874,1.38921,499300001.0
2005-11-23 09:13:00,1.38894,1.38948,1.38886,1.38912,518700000.0
2005-11-23 09:14:00,1.38914,1.38937,1.38907,1.38923,322800001.0
2005-11-23 09:15:00,1.38914,1.38914,1.38869,1.38893,442900001.0
2005-11-23 09:16:00,1.38891,1.38914,1.3888,1.38883,490000000.0
2005-11-23 09:17:00,1.38872,1.38894,1.38868,1.38894,530200000.0
2005-11-23 09:18:00,1.38889,1.38889,1.38836,1.38836,168300001.0
2005-11-23 09:19:00,1.38838,1.38864,1.38824,1.38824,560500004.0
2005-11-23 09:20:00,1.3881,1.3881,1.38754,1.38754,225700000.0
2005-11-23 09:21:00,1.38756,1.38793,1.38753,1.38791,398000000.0
2005-11-23 09:22:00,1.38802,1.38804,1.38771,1.38771,335600000.0
2005-11-23 09:23:00,1.3878,1.38797,1.3876,1.38797,370300001.0
2005-11-23 09:24:00,1.38807,1.38814,1.38766,1.38782,295600001.0
2005-11-23 09:25:00,1.38802,1.38847,1.38798,1.3884,409300001.0
2005-11-23 09:26:00,1.38841,1.38889,1.38837,1.38868,556000000.0
2005-11-23 09:27:00,1.38879,1.38893,1.38851,1.38851,381100001.0
2005-11-23 09:28:00,1.38865,1.38909,1.38857,1.38903,492200001.0
2005-11-23 09:29:00,1.38897,1.3892,1.38878,1.38895,472100002.0
2005-11-23 09:30:00,1.38888,1.38898,1.38869,1.38883,742800005.0
2005-11-23 09:31:00,1.38879,1.38901,1.38863,1.38876,370400000.0
2005-11-23 09:32:00,1.38868,1.38882,1.3886,1.38878,395700000.0
2005-11-23 09:33:00,1.38868,1.38874,1.38843,1.38843,288600002.0
2005-11-23 09:34:00,1.38851,1.38861,1.38843,1.38844,456800000.0
2005-11-23 09:35:00,1.3884,1.38872,1.38836,1.38836,287800000.0
2005-11-23 09:36:00,1.38826,1.38826,1.38797,1.38818,415200002.0
2005-11-23 09:37:00,1.38812,1.38812,1.38763,1.38787,420400001.0
2005-11-23 09:38:00,1.38779,1.38807,1.38776,1.38784,354700000.0
2005-11-23 09:39:00,1.38795,1.38821,1.38795,1.38806,396300000.0
2005-11-23 09:40:00,1.38805,1.38813,1.38789,1.38802,415600000.0
2005-11-23 09:41:00,1.38807,1.38808,1.38779,1.38781,569000003.0
2005-11-23 09:42:00,1.38779,1.38801,1.3877,1.38778,470100002.0
2005-11-23 09:43:00,1.38784,1.38785,1.38766,1.3878,266200000.0
2005-11-23 09:44:00,1.38766,1.38771,1.38733,1.38733,481900001.0
2005-11-23 09:45:00,1.38739,1.3878,1.38738,1.3878,506300001.0
2005-11-23 09:46:00,1.38778,1.38782,1.3876,1.38775,312400000.0
2005-11-23 09:47:00,1.38782,1.38788,1.38761,1.38782,378500000.0
2005-11-23 09:48:00,1.38777,1.38782,1.38754,1.38757,308500000.0
2005-11-23 09:49:00,1.38764,1.38802,1.38761,1.38802,592200001.0
2005-11-23 09:50:00,1.38793,1.38808,1.38756,1.3877,440800001.0
2005-11-23 09:51:00,1.38753,1.3878,1.38745,1.3877,481400002.0
2005-11-23 09:52:00,1.38776,1.38794,1.38764,1.38772,475900001.0
2005-11-23 09:53:00,1.38752,1.3878,1.38752,1.38776,375400003.0
2005-11-23 09:54:00,1.38813,1.38859,1.38809,1.3884,572300004.0
2005-11-23 09:55:00,1.38834,1.38865,1.38827,1.38859,600900003.0
2005-11-23 09:56:00,1.38853,1.38862,1.38815,1.38831,418600001.0
2005-11-23 09:57:00,1.38827,1.38835,1.38805,1.38818,505300001.0
2005-11-23 09:58:00,1.38821,1.38834,1.38798,1.38814,829400001.0
2005-11-23 09:59:00,1.38824,1.38856,1.38804,1.3884,750900003.0
2005-11-23 10:00:00,1.38827,1.38845,1.3882,1.38829,255800001.0
2005-11-23 10:01:00,1.38829,1.38829,1.38786,1.38802,663800001.0
2005-11-23 10:02:00,1.3881,1.38835,1.38796,1.38827,607600002.0
2005-11-23 10:03:00,1.38845,1.38889,1.38845,1.38889,405800000.0
2005-11-23 10:04:00,1.3888,1.38907,1.38855,1.38896,432400000.0
2005-11-23 10:05:00,1.38866,1.38885,1.38857,1.38862,463900003.0
2005-11-23 10:06:00,1.38884,1.38921,1.38876,1.38914,525600001.0
2005-11-23 10:07:00,1.38898,1.38921,1.38886,1.38891,527700000.0
2005-11-23 10:08:00,1.38873,1.38925,1.38868,1.38872,488600002.0
2005-11-23 10:09:00,1.38884,1.38913,1.38867,1.3891,547500002.0
2005-11-23 10:10:00,1.38902,1.38902,1.3886,1.3886,456200002.0
2005-11-23 10:11:00,1.38874,1.38947,1.38873,1.38947,379900000.0
2005-11-23 10:12:00,1.38941,1.38941,1.38874,1.38874,472400001.0
2005-11-23 10:13:00,1.38865,1.38876,1.3885,1.38857,483600001.0
2005-11-23 10:14:00,1.38857,1.38878,1.38849,1.38852,547900002.0
2005-11-23 10:15:00,1.38853,1.38866,1.38842,1.3885,465800001.0
2005-11-23 10:16:00,1.38858,1.38859,1.38832,1.38858,352100001.0
2005-11-23 10:17:00,1.38852,1.38855,1.38791,1.38824,340600000.0
2005-11-23 10:18:00,1.38832,1.38841,1.38815,1.38836,380000000.0
2005-11-23 10:19:00,1.38848,1.38852,1.3883,1.38852,329400000.0
2005-11-23 10:20:00,1.38852,1.38861,1.38841,1.38857,453900000.0
2005-11-23 10:21:00,1.38857,1.38871,1.38842,1.38861,416600002.0
2005-11-23 10:22:00,1.38866,1.38888,1.38855,1.38864,383000001.0
2005-11-23 10:23:00,1.38855,1.38919,1.38855,1.38889,451100001.0
2005-11-23 10:24:00,1.38885,1.38892,1.3886,1.38876,419000000.0
2005-11-23 10:25:00,1.38888,1.38902,1.38871,1.38902,393500000.0
2005-11-23 10:26:00,1.38933,1.38949,1.38882,1.38934,520000000.0
2005-11-23 10:27:00,1.38932,1.38932,1.38853,1.38861,484500000.0
2005-11-23 10:28:00,1.38855,1.38855,1.3879,1.38791,667900002.0
2005-11-23 10:29:00,1.38786,1.38822,1.38766,1.38791,482400002.0
2005-11-23 10:30:00,1.38791,1.38821,1.38785,1.38817,651600000.0
2005-11-23 10:31:00,1.38809,1.38838,1.38792,1.38792,500700000.0
2005-11-23 10:32:00,1.38783,1.38808,1.38778,1.38778,559700002.0
2005-11-23 10:33:00,1.38793,1.388,1.38763,1.38779,498200001.0
2005-11-23 10:34:00,1.38781,1.38782,1.38756,1.38776,327900000.0
2005-11-23 10:35:00,1.38778,1.38799,1.38772,1.38777,485000002.0
2005-11-23 10:36:00,1.3875,1.38777,1.38693,1.38716,535200001.0
2005-11-23 10:37:00,1.38755,1.38772,1.38729,1.3876,557300001.0
2005-11-23 10:38:00,1.38763,1.38791,1.38762,1.38764,435800001.0
2005-11-23 10:39:00,1.38762,1.38795,1.38757,1.38795,459300002.0
2005-11-23 10:40:00,1.38775,1.38782,1.38738,1.38763,341400000.0
2005-11-23 10:41:00,1.38747,1.38747,1.38701,1.38704,708100001.0
2005-11-23 10:42:00,1.38731,1.38749,1.38724,1.38749,433200002.0
2005-11-23 10:43:00,1.38736,1.38757,1.38719,1.38725,486100000.0
2005-11-23 10:44:00,1.38738,1.38751,1.38711,1.38739,549700001.0
2005-11-23 10:45:00,1.38739,1.38756,1.3872,1.3874,556900003.0
2005-11-23 10:46:00,1.38735,1.38743,1.38717,1.38724,316200001.0
2005-11-23 10:47:00,1.38713,1.38717,1.38697,1.38702,376800002.0
2005-11-23 10:48:00,1.38701,1.38724,1.38692,1.38705,490500000.0
2005-11-23 10:49:00,1.38688,1.38691,1.38666,1.38688,364300000.0
2005-11-23 10:50:00,1.38687,1.38716,1.38673,1.38707,603200000.0
2005-11-23 10:51:00,1.38697,1.38733,1.38695,1.38714,435400000.0
2005-11-23 10:52:00,1.38719,1.38744,1.38718,1.38741,367600001.0
2005-11-23 10:53:00,1.38728,1.38728,1.38651,1.38651,403800001.0
2005-11-23 10:54:00,1.38599,1.38602,1.38558,1.38593,395300002.0
2005-11-23 10:55:00,1.386,1.38618,1.38584,1.38598,420900001.0
2005-11-23 10:56:00,1.38614,1.38638,1.38596,1.38637,476200000.0
2005-11-23 10:57:00,1.3863,1.38644,1.38615,1.38625,378600001.0
2005-11-23 10:58:00,1.38625,1.38648,1.38618,1.3864,494500001.0
2005-11-23 10:59:00,1.38629,1.38709,1.38629,1.387,796300002.0
2005-11-23 11:00:00,1.38714,1.38724,1.3867,1.38681,528400001.0
2005-11-23 11:01:00,1.38667,1.38695,1.38639,1.38646,642200003.0
2005-11-23 11:02:00,1.38628,1.3867,1.38627,1.38641,561600001.0
2005-11-23 11:03:00,1.38644,1.38676,1.38636,1.38645,229300000.0
2005-11-23 11:04:00,1.38647,1.38654,1.38616,1.38628,614000004.0
2005-11-23 11:05:00,1.38621,1.38621,1.38553,1.38558,529000001.0
2005-11-23 11:06:00,1.38549,1.38569,1.38524,1.38531,696600002.0
2005-11-23 11:07:00,1.38545,1.38586,1.38545,1.38574,271200001.0
2005-11-23 11:08:00,1.38594,1.38619,1.3859,1.38597,319800000.0
2005-11-23 11:09:00,1.38577,1.38614,1.38543,1.38543,431000002.0
2005-11-23 11:10:00,1.38539,1.38581,1.38539,1.38572,442700000.0
2005-11-23 11:11:00,1.38556,1.38581,1.38538,1.38561,605100005.0
2005-11-23 11:12:00,1.38553,1.38581,1.38551,1.38574,536000000.0
2005-11-23 11:13:00,1.38583,1.38583,1.38539,1.38567,419300000.0
2005-11-23 11:14:00,1.38569,1.38618,1.38569,1.38612,462700000.0
2005-11-23 11:15:00,1.38611,1.38617,1.38583,1.38592,490600000.0
2005-11-23 11:16:00,1.38561,1.38572,1.38535,1.3854,508200002.0
2005-11-23 11:17:00,1.38556,1.38571,1.38541,1.38565,456700002.0
2005-11-23 11:18:00,1.38572,1.3859,1.38552,1.38556,367100001.0
2005-11-23 11:19:00,1.3856,1.38575,1.38548,1.3855,431800001.0
2005-11-23 11:20:00,1.38544,1.38564,1.3853,1.38544,610700002.0
2005-11-23 11:21:00,1.38564,1.38575,1.38541,1.38564,549000000.0
2005-11-23 11:22:00,1.38541,1.38577,1.38535,1.38564,588800000.0
2005-11-23 11:23:00,1.38561,1.38579,1.38542,1.38569,526200000.0
2005-11-23 11:24:00,1.38555,1.38555,1.38516,1.38553,407300000.0
2005-11-23 11:25:00,1.38574,1.38574,1.3853,1.38535,371800000.0
2005-11-23 11:26:00,1.38508,1.38527,1.38497,1.38497,527200001.0
2005-11-23 11:27:00,1.38501,1.38526,1.38488,1.38493,629800001.0
2005-11-23 11:28:00,1.38524,1.38524,1.3845,1.38474,350400001.0
2005-11-23 11:29:00,1.38481,1.38488,1.38452,1.3846,464900001.0
2005-11-23 11:30:00,1.38461,1.38508,1.38452,1.38456,440700000.0
2005-11-23 11:31:00,1.38459,1.38513,1.38459,1.38494,597200001.0
2005-11-23 11:32:00,1.38496,1.38512,1.3848,1.38499,431700001.0
2005-11-23 11:33:00,1.38483,1.38489,1.38451,1.38475,479500000.0
2005-11-23 11:34:00,1.38482,1.38509,1.38463,1.3849,639200001.0
2005-11-23 11:35:00,1.3851,1.38515,1.38483,1.38486,605100001.0
2005-11-23 11:36:00,1.38473,1.38491,1.38464,1.38489,490100001.0
2005-11-23 11:37:00,1.38488,1.38503,1.38466,1.38468,452700001.0
2005-11-23 11:38:00,1.38449,1.38468,1.3844,1.38448,606800002.0
2005-11-23 11:39:00,1.38472,1.38488,1.38452,1.38465,687900003.0
2005-11-23 11:40:00,1.38472,1.38482,1.38447,1.38457,747600001.0
2005-11-23 11:41:00,1.38453,1.3848,1.38434,1.3847,695500001.0
2005-11-23 11:42:00,1.38478,1.38499,1.38465,1.38475,556200002.0
2005-11-23 11:43:00,1.38482,1.38513,1.38482,1.38489,528100001.0
2005-11-23 11:44:00,1.38505,1.38515,1.38485,1.3849,636800004.0
2005-11-23 11:45:00,1.38509,1.38527,1.38496,1.38525,613400001.0
2005-11-23 11:46:00,1.38525,1.38525,1.38492,1.38492,523900001.0
2005-11-23 11:47:00,1.38466,1.38488,1.38454,1.3848,432100001.0
2005-11-23 11:48:00,1.3848,1.38482,1.38441,1.38441,551400001.0
2005-11-23 11:49:00,1.38434,1.38434,1.38389,1.38399,426000002.0
2005-11-23 11:50:00,1.38411,1.38458,1.3841,1.38458,333000000.0
2005-11-23 11:51:00,1.38459,1.38466,1.38447,1.38447,134100000.0
2005-11-23 11:52:00,1.38444,1.38476,1.38444,1.38468,232000000.0
2005-11-23 11:53:00,1.38467,1.38488,1.38463,1.3848,222600000.0
2005-11-23 11:54:00,1.38475,1.38475,1.38435,1.38435,394900000.0
2005-11-23 11:55:00,1.38448,1.38453,1.38428,1.38437,526200003.0
2005-11-23 11:56:00,1.38424,1.38425,1.38394,1.38411,462600002.0
2005-11-23 11:57:00,1.38401,1.38417,1.38383,1.38405,555700000.0
2005-11-23 11:58:00,1.38407,1.38407,1.38359,1.38366,382100000.0
2005-11-23 11:59:00,1.38351,1.38402,1.38351,1.3839,431300001.0
2005-11-23 12:00:00,1.38396,1.38411,1.38342,1.38342,512800002.0
2005-11-23 12:01:00,1.38348,1.38399,1.38348,1.38385,463700001.0
2005-11-23 12:02:00,1.38376,1.38379,1.38343,1.3837,380800001.0
2005-11-23 12:03:00,1.38372,1.38372,1.38353,1.38364,369100000.0
2005-11-23 12:04:00,1.38354,1.38372,1.38339,1.38356,416900001.0
2005-11-23 12:05:00,1.3836,1.3836,1.38301,1.38301,420300000.0
2005-11-23 12:06:00,1.38304,1.38364,1.38304,1.38343,352100000.0
2005-11-23 12:07:00,1.3835,1.38368,1.38328,1.3836,340100000.0
2005-11-23 12:08:00,1.38352,1.38368,1.38331,1.3836,521700000.0
2005-11-23 12:09:00,1.38386,1.38408,1.38378,1.38399,410100001.0
2005-11-23 12:10:00,1.38399,1.38426,1.38386,1.38423,384600001.0
2005-11-23 12:11:00,1.38427,1.38451,1.3841,1.38451,253200000.0
2005-11-23 12:12:00,1.38444,1.38444,1.38405,1.38441,216200000.0
2005-11-23 12:13:00,1.38445,1.38472,1.38445,1.3845,548500001.0
2005-11-23 12:14:00,1.38451,1.38469,1.38437,1.38455,569000002.0
2005-11-23 12:15:00,1.38441,1.38456,1.38436,1.38446,317300001.0
2005-11-23 12:16:00,1.38441,1.38456,1.38435,1.38449,424700003.0
2005-11-23 12:17:00,1.38446,1.38451,1.38441,1.38446,208400000.0
2005-11-23 12:18:00,1.3845,1.38462,1.38427,1.38461,267800000.0
2005-11-23 12:19:00,1.38463,1.38463,1.38433,1.3845,454800001.0
2005-11-23 12:20:00,1.38454,1.3847,1.38441,1.38455,458400002.0
2005-11-23 12:21:00,1.38453,1.38471,1.38449,1.38463,365700000.0
2005-11-23 12:22:00,1.38467,1.38474,1.38453,1.38459,301900001.0
2005-11-23 12:23:00,1.38461,1.38476,1.38453,1.3847,382200001.0
2005-11-23 12:24:00,1.38443,1.38473,1.38439,1.38442,592800002.0
2005-11-23 12:25:00,1.38467,1.385,1.38466,1.38489,363900000.0
2005-11-23 12:26:00,1.38512,1.38521,1.38471,1.38488,456000000.0
2005-11-23 12:27:00,1.38483,1.38508,1.38479,1.38483,481400002.0
2005-11-23 12:28:00,1.38476,1.38499,1.38461,1.38477,551100002.0
2005-11-23 12:29:00,1.38466,1.38496,1.38437,1.38466,679600000.0
2005-11-23 12:30:00,1.38467,1.38486,1.38451,1.38479,573000000.0
2005-11-23 12:31:00,1.38501,1.38508,1.38471,1.38475,603300001.0
2005-11-23 12:32:00,1.38473,1.385,1.38467,1.38482,675900004.0
2005-11-23 12:33:00,1.38488,1.38489,1.38467,1.38478,42000000.0
2005-11-23 12:34:00,1.38469,1.38489,1.38452,1.38462,616400005.0
2005-11-23 12:35:00,1.3849,1.3849,1.3846,1.38484,651900001.0
2005-11-23 12:36:00,1.38469,1.38479,1.3846,1.3846,420600001.0
2005-11-23 12:37:00,1.38463,1.38495,1.38462,1.38492,550500004.0
2005-11-23 12:38:00,1.3849,1.38502,1.38472,1.38475,683400003.0
2005-11-23 12:39:00,1.38478,1.385,1.38466,1.385,520000004.0
2005-11-23 12:40:00,1.38509,1.3852,1.38493,1.3851,603600002.0
2005-11-23 12:41:00,1.38511,1.38526,1.38504,1.38506,241000000.0
2005-11-23 12:42:00,1.385,1.38535,1.38499,1.38535,395400000.0
2005-11-23 12:43:00,1.38528,1.3853,1.385,1.38505,426700001.0
2005-11-23 12:44:00,1.38508,1.38523,1.38496,1.38512,452900001.0
2005-11-23 12:45:00,1.38511,1.38537,1.38492,1.38521,478500001.0
2005-11-23 12:46:00,1.38529,1.38547,1.38525,1.38547,376000000.0
2005-11-23 12:47:00,1.38549,1.38549,1.38513,1.38535,384700001.0
2005-11-23 12:48:00,1.38537,1.38547,1.38517,1.3853,447300000.0
2005-11-23 12:49:00,1.38533,1.38551,1.38523,1.38536,486600001.0
2005-11-23 12:50:00,1.38546,1.38546,1.38501,1.38501,547100001.0
2005-11-23 12:51:00,1.38498,1.38551,1.38498,1.38498,376100002.0
2005-11-23 12:52:00,1.38505,1.38531,1.38502,1.38516,305700000.0
2005-11-23 12:53:00,1.38507,1.38527,1.38505,1.38526,256800001.0
2005-11-23 12:54:00,1.38535,1.38551,1.3853,1.38547,412900000.0
2005-11-23 12:55:00,1.38538,1.38538,1.38502,1.38503,423400000.0
2005-11-23 12:56:00,1.38512,1.38534,1.38488,1.38511,425900000.0
2005-11-23 12:57:00,1.38539,1.38551,1.38519,1.38536,549200001.0
2005-11-23 12:58:00,1.38535,1.3854,1.38496,1.38496,341600000.0
2005-11-23 12:59:00,1.38487,1.3851,1.38479,1.38501,710300001.0
2005-11-23 13:00:00,1.38494,1.38494,1.38449,1.38466,272100000.0
2005-11-23 13:01:00,1.38454,1.38468,1.38429,1.38432,382600001.0
2005-11-23 13:02:00,1.38416,1.38436,1.38397,1.38397,326300000.0
2005-11-23 13:03:00,1.38369,1.38369,1.38307,1.38333,445500003.0
2005-11-23 13:04:00,1.38311,1.38324,1.38291,1.38314,247300001.0
2005-11-23 13:05:00,1.3832,1.38325,1.38313,1.38313,162600000.0
2005-11-23 13:06:00,1.38291,1.38296,1.38264,1.38276,390400001.0
2005-11-23 13:07:00,1.38273,1.38297,1.38273,1.38277,298100000.0
2005-11-23 13:08:00,1.38293,1.38313,1.38276,1.38313,179600001.0
2005-11-23 13:09:00,1.38304,1.38342,1.38297,1.38331,299700000.0
2005-11-23 13:10:00,1.38344,1.38357,1.38343,1.38347,139200000.0
2005-11-23 13:11:00,1.38341,1.38357,1.38322,1.38332,405300001.0
2005-11-23 13:12:00,1.38321,1.38321,1.38223,1.38268,291800002.0
2005-11-23 13:13:00,1.38205,1.38213,1.38146,1.38151,335100001.0
2005-11-23 13:14:00,1.38144,1.38185,1.38129,1.38182,321700000.0
2005-11-23 13:15:00,1.38184,1.3822,1.38184,1.38184,444800001.0
2005-11-23 13:16:00,1.38162,1.38169,1.38116,1.38116,115600000.0
2005-11-23 13:17:00,1.3812,1.38138,1.38115,1.38134,105400000.0
2005-11-23 13:18:00,1.38129,1.38155,1.38115,1.38155,307700000.0
2005-11-23 13:19:00,1.3814,1.38154,1.38125,1.38132,282800000.0
2005-11-23 13:20:00,1.38102,1.38112,1.38053,1.38078,175300000.0
2005-11-23 13:21:00,1.38082,1.3811,1.38082,1.38097,130200000.0
2005-11-23 13:22:00,1.38109,1.38121,1.3809,1.3809,210000000.0
2005-11-23 13:23:00,1.38058,1.38068,1.38017,1.38026,222300000.0
2005-11-23 13:24:00,1.38017,1.38035,1.38008,1.38024,264100001.0
2005-11-23 13:25:00,1.38018,1.38028,1.37998,1.38006,154300001.0
2005-11-23 13:26:00,1.38024,1.38042,1.38015,1.38023,190100000.0
2005-11-23 13:27:00,1.38006,1.38044,1.38001,1.38011,281200000.0
2005-11-23 13:28:00,1.38009,1.38036,1.37985,1.38029,485600001.0
2005-11-23 13:29:00,1.38014,1.38014,1.37959,1.37974,540200001.0
2005-11-23 13:30:00,1.37982,1.37998,1.37967,1.37988,561900002.0
2005-11-23 13:31:00,1.37974,1.37992,1.37951,1.37962,604400001.0
2005-11-23 13:32:00,1.37961,1.37985,1.37961,1.37985,220800000.0
2005-11-23 13:33:00,1.38004,1.38021,1.37993,1.38011,398400000.0
2005-11-23 13:34:00,1.38019,1.38022,1.37998,1.38016,308100000.0
2005-11-23 13:35:00,1.38033,1.38053,1.38017,1.38029,373200001.0
2005-11-23 13:36:00,1.38019,1.38054,1.38018,1.38054,501700002.0
2005-11-23 13:37:00,1.38055,1.3807,1.38055,1.3806,482700001.0
2005-11-23 13:38:00,1.38068,1.38081,1.38052,1.38059,481900001.0
2005-11-23 13:39:00,1.38069,1.38089,1.38065,1.38078,288000000.0
2005-11-23 13:40:00,1.38039,1.38073,1.38015,1.38049,397700001.0
2005-11-23 13:41:00,1.38071,1.38071,1.38046,1.38048,236900001.0
2005-11-23 13:42:00,1.38048,1.38057,1.38033,1.38044,229300002.0
2005-11-23 13:43:00,1.38043,1.38046,1.38038,1.38039,114400000.0
2005-11-23 13:44:00,1.38042,1.38056,1.38035,1.38044,250100000.0
2005-11-23 13:45:00,1.38046,1.38067,1.38036,1.38041,452300001.0
2005-11-23 13:46:00,1.38055,1.38073,1.38048,1.38059,423700001.0
2005-11-23 13:47:00,1.38059,1.38079,1.38045,1.38074,499800002.0
2005-11-23 13:48:00,1.38077,1.38083,1.38071,1.38077,192800000.0
2005-11-23 13:49:00,1.3808,1.3808,1.38067,1.38075,265100002.0
2005-11-23 13:50:00,1.38081,1.38099,1.38077,1.38099,335000001.0
2005-11-23 13:51:00,1.3811,1.38123,1.38092,1.38106,306000002.0
2005-11-23 13:52:00,1.38086,1.38122,1.38082,1.38107,405100001.0
2005-11-23 13:53:00,1.38134,1.38187,1.38134,1.38162,547300002.0
2005-11-23 13:54:00,1.38144,1.38156,1.38115,1.38143,381500000.0
2005-11-23 13:55:00,1.38128,1.38137,1.38102,1.38131,303200000.0
2005-11-23 13:56:00,1.38145,1.38153,1.38123,1.38147,390000001.0
2005-11-23 13:57:00,1.38148,1.38164,1.38134,1.38145,360700001.0
2005-11-23 13:58:00,1.38128,1.38139,1.38114,1.38139,195900000.0
2005-11-23 13:59:00,1.38131,1.38176,1.38131,1.38175,393800000.0
2005-11-23 14:00:00,1.38158,1.38198,1.38148,1.38187,313200001.0
2005-11-23 14:01:00,1.382,1.38236,1.382,1.38235,356500000.0
2005-11-23 14:02:00,1.38242,1.38253,1.38227,1.38239,360500003.0
2005-11-23 14:03:00,1.38223,1.38248,1.38211,1.3822,429900001.0
2005-11-23 14:04:00,1.38248,1.38252,1.38227,1.38228,415000000.0
2005-11-23 14:05:00,1.38242,1.38262,1.38208,1.38262,337200000.0
2005-11-23 14:06:00,1.38285,1.38309,1.38272,1.38292,383900000.0
2005-11-23 14:07:00,1.38307,1.3832,1.38276,1.38284,376300001.0
2005-11-23 14:08:00,1.38286,1.38333,1.38286,1.38293,374500001.0
2005-11-23 14:09:00,1.38312,1.38329,1.38304,1.3831,189200001.0
2005-11-23 14:10:00,1.38329,1.38338,1.38313,1.38314,335400003.0
2005-11-23 14:11:00,1.38306,1.38314,1.38291,1.38314,101900000.0
2005-11-23 14:12:00,1.38304,1.38311,1.38289,1.38294,262500001.0
2005-11-23 14:13:00,1.3826,1.38305,1.3826,1.38305,175400000.0
2005-11-23 14:14:00,1.383,1.38312,1.38287,1.38294,201100001.0
2005-11-23 14:15:00,1.38291,1.38333,1.38289,1.38333,361200000.0
2005-11-23 14:16:00,1.38334,1.38341,1.3832,1.38327,165200001.0
2005-11-23 14:17:00,1.38342,1.38374,1.38335,1.38371,632400000.0
2005-11-23 14:18:00,1.38398,1.38422,1.38386,1.38399,338300000.0
2005-11-23 14:19:00,1.38388,1.38403,1.3837,1.38383,447500001.0
2005-11-23 14:20:00,1.3838,1.38385,1.38359,1.38362,207900000.0
2005-11-23 14:21:00,1.38351,1.38366,1.38341,1.38346,430500002.0
2005-11-23 14:22:00,1.3836,1.38372,1.38334,1.38335,644300001.0
2005-11-23 14:23:00,1.38364,1.3838,1.38352,1.38368,155300000.0
2005-11-23 14:24:00,1.3836,1.38383,1.38353,1.3836,481600002.0
2005-11-23 14:25:00,1.38361,1.38383,1.38347,1.38359,521400000.0
2005-11-23 14:26:00,1.3836,1.38385,1.38358,1.38378,648800003.0
2005-11-23 14:27:00,1.38388,1.38399,1.38364,1.38384,366000000.0
2005-11-23 14:28:00,1.38382,1.38386,1.38336,1.38383,40400000.0
2005-11-23 14:29:00,1.38365,1.38379,1.38342,1.38349,33800000.0
2005-11-23 14:30:00,1.3835,1.3835,1.38286,1.38347,46800000.0
2005-11-23 14:31:00,1.38319,1.38361,1.3831,1.3831,37800000.0
2005-11-23 14:32:00,1.38311,1.38328,1.38306,1.38328,22000000.0
2005-11-23 14:33:00,1.38301,1.38303,1.38269,1.38269,32200000.0
2005-11-23 14:34:00,1.3828,1.38288,1.38271,1.3828,24600000.0
2005-11-23 14:35:00,1.38265,1.38265,1.38224,1.38236,33200000.0
2005-11-23 14:36:00,1.38237,1.38259,1.38191,1.38191,47900000.0
2005-11-23 14:37:00,1.3824,1.38266,1.3824,1.38266,33200000.0
2005-11-23 14:38:00,1.38273,1.38289,1.38234,1.38289,25800000.0
2005-11-23 14:39:00,1.38269,1.38288,1.38224,1.38264,30000000.0
2005-11-23 14:40:00,1.38285,1.38291,1.38235,1.38236,33000000.0
2005-11-23 14:41:00,1.3823,1.3823,1.38186,1.38189,41800001.0
2005-11-23 14:42:00,1.38173,1.38194,1.38127,1.38127,37600000.0
2005-11-23 14:43:00,1.38174,1.38186,1.38154,1.38154,34600000.0
2005-11-23 14:44:00,1.38138,1.38145,1.38116,1.38117,35800000.0
2005-11-23 14:45:00,1.38103,1.38136,1.38097,1.38117,41800000.0
2005-11-23 14:46:00,1.38133,1.38145,1.38123,1.38128,40000000.0
2005-11-23 14:47:00,1.38121,1.38133,1.38098,1.38133,37900000.0
2005-11-23 14:48:00,1.38141,1.38143,1.38106,1.38142,35200000.0
2005-11-23 14:49:00,1.38145,1.38163,1.38138,1.38146,48400000.0
2005-11-23 14:50:00,1.38123,1.38153,1.38123,1.38153,47000000.0
2005-11-23 14:51:00,1.38148,1.38153,1.3813,1.38139,36000000.0
2005-11-23 14:52:00,1.38114,1.38141,1.38109,1.3813,30800000.0
2005-11-23 14:53:00,1.38101,1.38129,1.38062,1.38092,25600000.0
2005-11-23 14:54:00,1.38096,1.38119,1.38049,1.38085,46200000.0
2005-11-23 14:55:00,1.38123,1.38132,1.38092,1.38092,40000000.0
2005-11-23 14:56:00,1.38117,1.38125,1.38094,1.38125,28400000.0
2005-11-23 14:57:00,1.3814,1.3814,1.38105,1.38105,38000000.0
2005-11-23 14:58:00,1.38086,1.38124,1.38086,1.3811,47900000.0
2005-11-23 14:59:00,1.38123,1.38149,1.38123,1.38135,41400001.0
2005-11-23 15:00:00,1.38159,1.38203,1.38159,1.38166,55300000.0
2005-11-23 15:01:00,1.38217,1.38217,1.38177,1.3818,20200000.0
2005-11-23 15:02:00,1.3819,1.3819,1.38174,1.38184,58800000.0
2005-11-23 15:03:00,1.38178,1.3821,1.38169,1.38173,49200000.0
2005-11-23 15:04:00,1.38168,1.382,1.38167,1.382,46200000.0
2005-11-23 15:05:00,1.38185,1.38185,1.38168,1.38172,36600000.0
2005-11-23 15:06:00,1.38169,1.38174,1.38129,1.38166,47000000.0
2005-11-23 15:07:00,1.38206,1.38225,1.38195,1.38212,34000000.0
2005-11-23 15:08:00,1.38193,1.38211,1.38166,1.38194,31600000.0
2005-11-23 15:09:00,1.38201,1.38216,1.38195,1.38207,41000000.0
2005-11-23 15:10:00,1.38184,1.38184,1.38161,1.38161,25800000.0
2005-11-23 15:11:00,1.38163,1.38185,1.38157,1.38185,32400000.0
2005-11-23 15:12:00,1.38182,1.38207,1.38182,1.38184,33000000.0
2005-11-23 15:13:00,1.38176,1.38176,1.38151,1.38167,39600000.0
2005-11-23 15:14:00,1.38141,1.38144,1.3813,1.38131,38300000.0
2005-11-23 15:15:00,1.38133,1.38153,1.38096,1.38139,40600000.0
2005-11-23 15:16:00,1.38139,1.38145,1.3811,1.38112,30300000.0
2005-11-23 15:17:00,1.38114,1.38144,1.38114,1.38143,58800000.0
2005-11-23 15:18:00,1.3814,1.38157,1.38121,1.38157,42400000.0
2005-11-23 15:19:00,1.38147,1.38147,1.38106,1.38106,40700000.0
2005-11-23 15:20:00,1.38094,1.38121,1.38094,1.38105,33700000.0
2005-11-23 15:21:00,1.38092,1.38101,1.38082,1.38101,29200000.0
2005-11-23 15:22:00,1.38095,1.38137,1.38094,1.38131,44000001.0
2005-11-23 15:23:00,1.38155,1.38177,1.3815,1.38162,22600000.0
2005-11-23 15:24:00,1.38163,1.38163,1.38142,1.38151,33400000.0
2005-11-23 15:25:00,1.38161,1.38181,1.38158,1.38159,36500000.0
2005-11-23 15:26:00,1.38162,1.38162,1.38123,1.38141,34000000.0
2005-11-23 15:27:00,1.38133,1.38164,1.38133,1.38147,36600000.0
2005-11-23 15:28:00,1.38137,1.38161,1.38134,1.38161,37300000.0
2005-11-23 15:29:00,1.3818,1.38195,1.3816,1.38163,46000000.0
2005-11-23 15:30:00,1.38194,1.38242,1.38194,1.38212,38500000.0
2005-11-23 15:31:00,1.38223,1.38296,1.38223,1.38283,40000000.0
2005-11-23 15:32:00,1.38277,1.38281,1.38237,1.3826,60400000.0
2005-11-23 15:33:00,1.38258,1.38279,1.3823,1.38279,40200000.0
2005-11-23 15:34:00,1.38275,1.38287,1.38262,1.38262,53100000.0
2005-11-23 15:35:00,1.38268,1.38268,1.38219,1.38232,33700000.0
2005-11-23 15:36:00,1.38256,1.38263,1.38227,1.38228,55000000.0
2005-11-23 15:37:00,1.3825,1.3826,1.38236,1.38245,37200000.0
2005-11-23 15:38:00,1.38242,1.38271,1.3823,1.38257,53400001.0
2005-11-23 15:39:00,1.38244,1.38249,1.38223,1.38223,59200000.0
2005-11-23 15:40:00,1.38225,1.38243,1.38208,1.38208,24600000.0
2005-11-23 15:41:00,1.38232,1.38249,1.38183,1.38243,31800000.0
2005-11-23 15:42:00,1.38241,1.38245,1.38213,1.38227,37400000.0
2005-11-23 15:43:00,1.3822,1.3822,1.38126,1.38154,51600000.0
2005-11-23 15:44:00,1.38146,1.38176,1.38124,1.38176,42400001.0
2005-11-23 15:45:00,1.38166,1.38175,1.38094,1.3816,42400000.0
2005-11-23 15:46:00,1.38195,1.38213,1.38191,1.38191,41200000.0
2005-11-23 15:47:00,1.3817,1.38195,1.38154,1.38195,51900000.0
2005-11-23 15:48:00,1.3819,1.38193,1.38169,1.38184,39000000.0
2005-11-23 15:49:00,1.38184,1.38241,1.38184,1.38233,56700000.0
2005-11-23 15:50:00,1.38226,1.38238,1.38205,1.38226,40000000.0
2005-11-23 15:51:00,1.38238,1.38249,1.38202,1.38202,27800000.0
2005-11-23 15:52:00,1.3818,1.38194,1.38136,1.38137,34400000.0
2005-11-23 15:53:00,1.38117,1.38132,1.38111,1.38132,51500000.0
2005-11-23 15:54:00,1.38142,1.38155,1.38126,1.38138,26500000.0
2005-11-23 15:55:00,1.38145,1.38181,1.38112,1.3818,38800000.0
2005-11-23 15:56:00,1.38203,1.38217,1.38169,1.38186,37400000.0
2005-11-23 15:57:00,1.38175,1.38213,1.38164,1.38164,37600000.0
2005-11-23 15:58:00,1.38197,1.38239,1.38197,1.38222,33000000.0
2005-11-23 15:59:00,1.38224,1.38271,1.38221,1.38241,51400001.0
2005-11-23 16:00:00,1.38238,1.38245,1.38206,1.3823,23200000.0
2005-11-23 16:01:00,1.38228,1.38264,1.38228,1.38245,36100000.0
2005-11-23 16:02:00,1.38221,1.38229,1.38185,1.38215,29200000.0
2005-11-23 16:03:00,1.38188,1.38198,1.38166,1.38176,54800000.0
2005-11-23 16:04:00,1.38175,1.38207,1.38167,1.38175,30000000.0
2005-11-23 16:05:00,1.38199,1.38226,1.38193,1.38219,23000000.0
2005-11-23 16:06:00,1.38234,1.38261,1.38229,1.38236,44400000.0
2005-11-23 16:07:00,1.38227,1.38258,1.38227,1.38258,40700000.0
2005-11-23 16:08:00,1.38262,1.38266,1.38235,1.38245,23800000.0
2005-11-23 16:09:00,1.38223,1.38261,1.38221,1.38253,48900000.0
2005-11-23 16:10:00,1.38284,1.38297,1.38245,1.38245,36700000.0
2005-11-23 16:11:00,1.38209,1.38228,1.38204,1.38221,39200001.0
2005-11-23 16:12:00,1.3822,1.38246,1.3822,1.38242,42400000.0
2005-11-23 16:13:00,1.38225,1.38233,1.38198,1.3822,27400000.0
2005-11-23 16:14:00,1.38187,1.38211,1.38176,1.38211,38400000.0
2005-11-23 16:15:00,1.38198,1.38212,1.38183,1.38185,35000000.0
2005-11-23 16:16:00,1.38179,1.38211,1.38172,1.38203,37100000.0
2005-11-23 16:17:00,1.38214,1.38243,1.38214,1.38242,23400000.0
2005-11-23 16:18:00,1.38272,1.3828,1.38254,1.38267,27700000.0
2005-11-23 16:19:00,1.38293,1.38293,1.38238,1.38251,24800000.0
2005-11-23 16:20:00,1.38238,1.38271,1.38237,1.38271,36200000.0
2005-11-23 16:21:00,1.38261,1.38274,1.38242,1.38263,51800000.0
2005-11-23 16:22:00,1.38286,1.38316,1.38286,1.38307,60200000.0
2005-11-23 16:23:00,1.38294,1.38303,1.3827,1.38293,17200000.0
2005-11-23 16:24:00,1.3829,1.38297,1.38285,1.38293,30600000.0
2005-11-23 16:25:00,1.38307,1.38318,1.38252,1.38299,47400000.0
2005-11-23 16:26:00,1.38319,1.38319,1.383,1.383,32400000.0
2005-11-23 16:27:00,1.38284,1.3832,1.38268,1.38278,61100001.0
2005-11-23 16:28:00,1.38304,1.3832,1.38283,1.38296,37600000.0
2005-11-23 16:29:00,1.38297,1.38297,1.38265,1.38294,28800000.0
2005-11-23 16:30:00,1.38305,1.38305,1.38269,1.38285,70500000.0
2005-11-23 16:31:00,1.38291,1.38305,1.3828,1.3829,55800000.0
2005-11-23 16:32:00,1.38324,1.38324,1.38267,1.38296,34800000.0
2005-11-23 16:33:00,1.383,1.38305,1.38267,1.38267,40800000.0
2005-11-23 16:34:00,1.38269,1.38274,1.38224,1.38229,48000000.0
2005-11-23 16:35:00,1.38239,1.38254,1.38224,1.38242,32800000.0
2005-11-23 16:36:00,1.38224,1.38239,1.38205,1.38234,27000000.0
2005-11-23 16:37:00,1.38245,1.38264,1.3823,1.3824,41700000.0
2005-11-23 16:38:00,1.38245,1.38265,1.3822,1.38231,61900000.0
2005-11-23 16:39:00,1.38233,1.38233,1.38209,1.3821,34700000.0
2005-11-23 16:40:00,1.38176,1.38179,1.38165,1.38165,32800000.0
2005-11-23 16:41:00,1.38113,1.38188,1.38113,1.38174,38400000.0
2005-11-23 16:42:00,1.38189,1.38201,1.38185,1.38188,24600000.0
2005-11-23 16:43:00,1.38188,1.38195,1.38181,1.38191,32800000.0
2005-11-23 16:44:00,1.3818,1.3818,1.38155,1.38155,41000000.0
2005-11-23 16:45:00,1.38135,1.38147,1.38131,1.38141,35700000.0
2005-11-23 16:46:00,1.38175,1.38191,1.38134,1.38191,55200000.0
2005-11-23 16:47:00,1.38198,1.38242,1.38195,1.38212,47600000.0
2005-11-23 16:48:00,1.38249,1.38254,1.38203,1.38254,25600000.0
2005-11-23 16:49:00,1.38278,1.38351,1.38278,1.38351,34900000.0
2005-11-23 16:50:00,1.38357,1.38364,1.38322,1.38328,50800000.0
2005-11-23 16:51:00,1.38334,1.3834,1.38308,1.38335,38700000.0
2005-11-23 16:52:00,1.38292,1.38292,1.38266,1.38285,40000000.0
2005-11-23 16:53:00,1.38284,1.38318,1.38265,1.38298,39400000.0
2005-11-23 16:54:00,1.38288,1.38313,1.38286,1.38307,26600000.0
2005-11-23 16:55:00,1.38322,1.38322,1.38281,1.38302,30200000.0
2005-11-23 16:56:00,1.38294,1.38297,1.38224,1.38235,43700000.0
2005-11-23 16:57:00,1.38232,1.38244,1.38211,1.38241,35700000.0
2005-11-23 16:58:00,1.38226,1.38258,1.38226,1.38227,35600000.0
2005-11-23 16:59:00,1.38245,1.38258,1.38218,1.38237,33200000.0
2005-11-23 17:00:00,1.38211,1.38267,1.38211,1.38242,37000000.0
2005-11-23 17:01:00,1.38236,1.38288,1.38236,1.38288,85700000.0
2005-11-23 17:02:00,1.38261,1.38272,1.38226,1.38266,22000000.0
2005-11-23 17:03:00,1.38271,1.38271,1.38147,1.38161,45000001.0
2005-11-23 17:04:00,1.38151,1.38161,1.3812,1.38142,40300000.0
2005-11-23 17:05:00,1.38108,1.38161,1.38065,1.38161,28000000.0
2005-11-23 17:06:00,1.38157,1.38187,1.38133,1.38169,46800001.0
2005-11-23 17:07:00,1.38145,1.38179,1.38134,1.38134,38000000.0
2005-11-23 17:08:00,1.38123,1.38155,1.38098,1.38128,44800000.0
2005-11-23 17:09:00,1.38126,1.38155,1.38101,1.38125,38200000.0
2005-11-23 17:10:00,1.38102,1.38148,1.381,1.38145,31400000.0
2005-11-23 17:11:00,1.38154,1.38176,1.38153,1.38167,42100000.0
2005-11-23 17:12:00,1.38181,1.38194,1.38163,1.38181,28600000.0
2005-11-23 17:13:00,1.38162,1.38194,1.38152,1.38194,51400001.0
2005-11-23 17:14:00,1.38164,1.38196,1.38162,1.38162,62800000.0
2005-11-23 17:15:00,1.38189,1.38193,1.38149,1.38149,39900000.0
2005-11-23 17:16:00,1.38145,1.38187,1.38145,1.38159,35000000.0
2005-11-23 17:17:00,1.38142,1.38143,1.38085,1.38119,38400000.0
2005-11-23 17:18:00,1.38142,1.38163,1.38132,1.38148,40800000.0
2005-11-23 17:19:00,1.38128,1.38175,1.38128,1.38175,32600000.0
2005-11-23 17:20:00,1.38176,1.38183,1.38133,1.38151,26600000.0
2005-11-23 17:21:00,1.38186,1.38195,1.3815,1.38174,37400000.0
2005-11-23 17:22:00,1.38155,1.38179,1.38149,1.38167,42600001.0
2005-11-23 17:23:00,1.38123,1.38204,1.38123,1.38204,24800000.0
2005-11-23 17:24:00,1.382,1.382,1.38149,1.38169,40000000.0
2005-11-23 17:25:00,1.38146,1.38188,1.38146,1.38176,44800000.0
2005-11-23 17:26:00,1.38172,1.38208,1.38165,1.38181,89700000.0
2005-11-23 17:27:00,1.38183,1.38183,1.38114,1.38114,36900001.0
2005-11-23 17:28:00,1.38131,1.38137,1.38106,1.38111,44400000.0
2005-11-23 17:29:00,1.38101,1.38126,1.38069,1.38125,57700000.0
2005-11-23 17:30:00,1.3812,1.38132,1.38095,1.38124,62400000.0
2005-11-23 17:31:00,1.38119,1.38162,1.3811,1.38144,29400000.0
2005-11-23 17:32:00,1.38114,1.38151,1.38114,1.38151,35200000.0
2005-11-23 17:33:00,1.38148,1.38153,1.38131,1.38153,54000000.0
2005-11-23 17:34:00,1.3816,1.38179,1.38154,1.38154,31600000.0
2005-11-23 17:35:00,1.38164,1.38184,1.38163,1.38183,44100000.0
2005-11-23 17:36:00,1.38167,1.38199,1.38163,1.3818,54900001.0
2005-11-23 17:37:00,1.38187,1.38188,1.3813,1.38161,36100000.0
2005-11-23 17:38:00,1.38122,1.38151,1.3812,1.38123,37400000.0
2005-11-23 17:39:00,1.38143,1.38165,1.38133,1.38165,28500000.0
2005-11-23 17:40:00,1.38165,1.38189,1.38165,1.38189,30600000.0
2005-11-23 17:41:00,1.38193,1.38207,1.38176,1.38186,48800000.0
2005-11-23 17:42:00,1.38201,1.38205,1.38163,1.38197,42400000.0
2005-11-23 17:43:00,1.38201,1.38204,1.38166,1.38201,54800000.0
2005-11-23 17:44:00,1.38188,1.38188,1.38146,1.38146,40400000.0
2005-11-23 17:45:00,1.38154,1.38205,1.38154,1.3818,49100000.0
2005-11-23 17:46:00,1.3818,1.38199,1.38169,1.38184,53600000.0
2005-11-23 17:47:00,1.38191,1.3823,1.38191,1.38211,29100000.0
2005-11-23 17:48:00,1.38222,1.3829,1.38222,1.38279,59400000.0
2005-11-23 17:49:00,1.38282,1.38292,1.38255,1.38276,37900000.0
2005-11-23 17:50:00,1.38262,1.38298,1.38243,1.38298,30000000.0
2005-11-23 17:51:00,1.38299,1.3833,1.38288,1.38318,24400000.0
2005-11-23 17:52:00,1.38316,1.38316,1.38293,1.38303,18000000.0
2005-11-23 17:53:00,1.38285,1.38288,1.38245,1.38245,43600000.0
2005-11-23 17:54:00,1.38207,1.3822,1.38158,1.38201,47900000.0
2005-11-23 17:55:00,1.38202,1.38202,1.38098,1.38153,40500000.0
2005-11-23 17:56:00,1.38153,1.38179,1.38124,1.38124,24600000.0
2005-11-23 17:57:00,1.38134,1.38153,1.38113,1.38136,40200001.0
2005-11-23 17:58:00,1.3812,1.3813,1.38095,1.3813,46600000.0
2005-11-23 17:59:00,1.38122,1.38146,1.38065,1.38065,59000000.0
2005-11-23 18:00:00,1.38084,1.38105,1.38058,1.38105,44600000.0
2005-11-23 18:01:00,1.3812,1.3812,1.38081,1.38087,27600000.0
2005-11-23 18:02:00,1.38087,1.38112,1.3808,1.38094,77100000.0
2005-11-23 18:03:00,1.38089,1.38144,1.38089,1.38115,30200000.0
2005-11-23 18:04:00,1.38143,1.38143,1.38123,1.38127,32600000.0
2005-11-23 18:05:00,1.38138,1.38154,1.38119,1.38154,32400000.0
2005-11-23 18:06:00,1.38139,1.38163,1.38136,1.38143,55000000.0
2005-11-23 18:07:00,1.38167,1.38167,1.3815,1.38159,48200000.0
2005-11-23 18:08:00,1.38157,1.38192,1.38157,1.38178,47000000.0
2005-11-23 18:09:00,1.38175,1.3824,1.38175,1.38226,39700000.0
2005-11-23 18:10:00,1.38222,1.38222,1.38194,1.38214,26600000.0
2005-11-23 18:11:00,1.38199,1.38221,1.38172,1.38192,36200000.0
2005-11-23 18:12:00,1.38194,1.38227,1.38194,1.382,49800000.0
2005-11-23 18:13:00,1.382,1.38214,1.38169,1.38186,48400000.0
2005-11-23 18:14:00,1.38125,1.3819,1.38125,1.38184,24400000.0
2005-11-23 18:15:00,1.38166,1.38184,1.38163,1.3818,61200000.0
2005-11-23 18:16:00,1.38191,1.38211,1.38168,1.38168,40800001.0
2005-11-23 18:17:00,1.38168,1.38197,1.38152,1.38152,55700000.0
2005-11-23 18:18:00,1.38149,1.38155,1.3812,1.3812,43300000.0
2005-11-23 18:19:00,1.38133,1.38133,1.38106,1.38117,14400000.0
2005-11-23 18:20:00,1.38132,1.38147,1.38112,1.38127,27800000.0
2005-11-23 18:21:00,1.38134,1.38159,1.38115,1.38145,43100000.0
2005-11-23 18:22:00,1.38164,1.38177,1.38149,1.38175,35100000.0
2005-11-23 18:23:00,1.38162,1.38162,1.381,1.381,23200000.0
2005-11-23 18:24:00,1.3811,1.38161,1.381,1.381,39600000.0
2005-11-23 18:25:00,1.38108,1.38132,1.38085,1.38131,40600001.0
2005-11-23 18:26:00,1.38143,1.3815,1.38098,1.38105,29400000.0
2005-11-23 18:27:00,1.38124,1.38143,1.38116,1.38137,42800000.0
2005-11-23 18:28:00,1.38109,1.38109,1.38095,1.38102,44800000.0
2005-11-23 18:29:00,1.38106,1.38169,1.38106,1.38162,38100000.0
2005-11-23 18:30:00,1.38173,1.38241,1.38166,1.3823,29800000.0
2005-11-23 18:31:00,1.38223,1.38266,1.38218,1.38249,47400000.0
2005-11-23 18:32:00,1.3822,1.38241,1.38212,1.38241,35400000.0
2005-11-23 18:33:00,1.38244,1.38244,1.38203,1.38203,53800001.0
2005-11-23 18:34:00,1.38208,1.38229,1.38205,1.3821,43800001.0
2005-11-23 18:35:00,1.38206,1.38218,1.3818,1.38209,42400000.0
2005-11-23 18:36:00,1.38187,1.38203,1.38183,1.38191,62700000.0
2005-11-23 18:37:00,1.38216,1.38219,1.38191,1.38203,35000000.0
2005-11-23 18:38:00,1.38187,1.38209,1.38167,1.38192,36700000.0
2005-11-23 18:39:00,1.38167,1.38211,1.38165,1.38174,32800000.0
2005-11-23 18:40:00,1.3817,1.38181,1.38138,1.3814,40200000.0
2005-11-23 18:41:00,1.38125,1.38161,1.38125,1.38161,28800001.0
2005-11-23 18:42:00,1.38164,1.38189,1.38156,1.38164,59900000.0
2005-11-23 18:43:00,1.38156,1.38203,1.38156,1.38171,28200000.0
2005-11-23 18:44:00,1.38171,1.38188,1.38158,1.38172,19000000.0
2005-11-23 18:45:00,1.3818,1.38199,1.38154,1.38188,64200002.0
2005-11-23 18:46:00,1.38205,1.38214,1.38196,1.38204,28000000.0
2005-11-23 18:47:00,1.38226,1.38235,1.38223,1.38232,40400000.0
2005-11-23 18:48:00,1.38241,1.38255,1.38227,1.38244,32800000.0
2005-11-23 18:49:00,1.38234,1.38235,1.38218,1.3822,35800000.0
2005-11-23 18:50:00,1.38225,1.38246,1.38217,1.38235,29600000.0
2005-11-23 18:51:00,1.38224,1.38233,1.38204,1.38221,45600000.0
2005-11-23 18:52:00,1.38214,1.38253,1.38206,1.38225,41200000.0
2005-11-23 18:53:00,1.38222,1.38234,1.38206,1.3821,33000000.0
2005-11-23 18:54:00,1.3823,1.38251,1.38219,1.38233,25800000.0
2005-11-23 18:55:00,1.38188,1.38205,1.38183,1.38192,42400001.0
2005-11-23 18:56:00,1.38164,1.38202,1.38154,1.38154,39200000.0
2005-11-23 18:57:00,1.38195,1.38202,1.38195,1.38201,40000000.0
2005-11-23 18:58:00,1.38205,1.3821,1.38195,1.38198,29600000.0
2005-11-23 18:59:00,1.3822,1.3824,1.38203,1.3824,36500000.0
2005-11-23 19:00:00,1.38243,1.38243,1.38198,1.38209,29000000.0
2005-11-23 19:01:00,1.38232,1.38243,1.38215,1.38243,42800000.0
2005-11-23 19:02:00,1.38244,1.38249,1.38234,1.38244,44600000.0
2005-11-23 19:03:00,1.38234,1.38255,1.38214,1.38238,56100000.0
2005-11-23 19:04:00,1.38248,1.38263,1.38231,1.38252,40200000.0
2005-11-23 19:05:00,1.38268,1.38282,1.38257,1.3826,40000000.0
2005-11-23 19:06:00,1.3827,1.38277,1.38268,1.38273,30400000.0
2005-11-23 19:07:00,1.38264,1.38293,1.38236,1.38293,56400001.0
2005-11-23 19:08:00,1.38293,1.38305,1.38288,1.38288,33200000.0
2005-11-23 19:09:00,1.38291,1.38297,1.38283,1.3829,29600000.0
2005-11-23 19:10:00,1.38299,1.38299,1.38249,1.38249,45600000.0
2005-11-23 19:11:00,1.38285,1.38298,1.38278,1.38288,42900000.0
2005-11-23 19:12:00,1.38249,1.38281,1.38249,1.38267,28000000.0
2005-11-23 19:13:00,1.38268,1.38303,1.38257,1.38303,45500000.0
2005-11-23 19:14:00,1.383,1.38329,1.38297,1.38329,29200000.0
2005-11-23 19:15:00,1.38315,1.38325,1.38294,1.38324,23200000.0
2005-11-23 19:16:00,1.383,1.38326,1.383,1.38303,40000000.0
2005-11-23 19:17:00,1.38294,1.3831,1.38281,1.38295,42000000.0
2005-11-23 19:18:00,1.38311,1.3832,1.38294,1.38319,28400000.0
2005-11-23 19:19:00,1.38309,1.38309,1.38238,1.38268,31800000.0
2005-11-23 19:20:00,1.38278,1.38293,1.38254,1.38282,35000000.0
2005-11-23 19:21:00,1.38273,1.38306,1.38273,1.38284,27000000.0
2005-11-23 19:22:00,1.38292,1.38298,1.38276,1.3828,24000000.0
2005-11-23 19:23:00,1.38285,1.38307,1.3826,1.38305,41800000.0
2005-11-23 19:24:00,1.38302,1.38307,1.38286,1.38298,55100000.0
2005-11-23 19:25:00,1.38306,1.38307,1.38283,1.38307,30400000.0
2005-11-23 19:26:00,1.38293,1.38326,1.38285,1.38309,31400000.0
2005-11-23 19:27:00,1.38308,1.38339,1.383,1.38316,40900000.0
2005-11-23 19:28:00,1.38292,1.38302,1.38272,1.38301,27800000.0
2005-11-23 19:29:00,1.38285,1.38294,1.38253,1.38288,38200000.0
2005-11-23 19:30:00,1.38305,1.3831,1.383,1.383,52500000.0
2005-11-23 19:31:00,1.38345,1.3841,1.38344,1.38406,43300000.0
2005-11-23 19:32:00,1.38393,1.38393,1.38361,1.38362,30200000.0
2005-11-23 19:33:00,1.3837,1.3837,1.38333,1.38343,35000000.0
2005-11-23 19:34:00,1.38348,1.38363,1.38335,1.38353,30800000.0
2005-11-23 19:35:00,1.38353,1.38362,1.38314,1.38351,49500000.0
2005-11-23 19:36:00,1.38324,1.38351,1.38322,1.38351,27200000.0
2005-11-23 19:37:00,1.38378,1.38385,1.38342,1.38342,31500000.0
2005-11-23 19:38:00,1.38337,1.38372,1.38337,1.38354,25800000.0
2005-11-23 19:39:00,1.3837,1.38391,1.38366,1.38385,41000000.0
2005-11-23 19:40:00,1.38378,1.38396,1.38365,1.38378,43400000.0
2005-11-23 19:41:00,1.384,1.38419,1.38381,1.38394,27800000.0
2005-11-23 19:42:00,1.38353,1.38376,1.38346,1.38371,34800000.0
2005-11-23 19:43:00,1.38368,1.38372,1.38329,1.38368,45900000.0
2005-11-23 19:44:00,1.38351,1.38363,1.38346,1.38363,43100000.0
2005-11-23 19:45:00,1.38346,1.3835,1.38322,1.38322,42200000.0
2005-11-23 19:46:00,1.38326,1.38342,1.38291,1.38291,53100000.0
2005-11-23 19:47:00,1.38312,1.38342,1.38301,1.38339,34000000.0
2005-11-23 19:48:00,1.38341,1.38341,1.38311,1.38311,37000000.0
2005-11-23 19:49:00,1.38307,1.38327,1.3829,1.38293,25600000.0
2005-11-23 19:50:00,1.38323,1.38323,1.38295,1.38318,37500000.0
2005-11-23 19:51:00,1.38306,1.38335,1.38293,1.38314,49200001.0
2005-11-23 19:52:00,1.38304,1.38333,1.38304,1.38318,29000001.0
2005-11-23 19:53:00,1.38305,1.38307,1.38233,1.38233,46800000.0
2005-11-23 19:54:00,1.3823,1.38252,1.38223,1.38225,23000000.0
2005-11-23 19:55:00,1.38238,1.38267,1.38238,1.38264,25800000.0
2005-11-23 19:56:00,1.38269,1.38281,1.38249,1.38275,49800000.0
2005-11-23 19:57:00,1.38272,1.38297,1.38272,1.38292,30100000.0
2005-11-23 19:58:00,1.38258,1.38258,1.38203,1.38203,30400000.0
2005-11-23 19:59:00,1.38207,1.3823,1.38204,1.38219,22800000.0
2005-11-23 20:00:00,1.38232,1.38252,1.38195,1.38195,35000000.0
2005-11-23 20:01:00,1.38254,1.38275,1.38237,1.38248,39700000.0
2005-11-23 20:02:00,1.38254,1.38259,1.38236,1.38236,30800000.0
2005-11-23 20:03:00,1.38232,1.38238,1.38212,1.38212,23400000.0
2005-11-23 20:04:00,1.38204,1.3822,1.38174,1.38187,51100000.0
2005-11-23 20:05:00,1.38183,1.38202,1.38183,1.38187,28200000.0
2005-11-23 20:06:00,1.38206,1.3822,1.38199,1.38202,30900000.0
2005-11-23 20:07:00,1.382,1.38224,1.38198,1.38224,23200000.0
2005-11-23 20:08:00,1.38251,1.38251,1.38196,1.38231,30400000.0
2005-11-23 20:09:00,1.38249,1.38262,1.38246,1.38256,19800000.0
2005-11-23 20:10:00,1.38234,1.38281,1.38234,1.38249,54200000.0
2005-11-23 20:11:00,1.38245,1.38269,1.38236,1.38239,23600000.0
2005-11-23 20:12:00,1.38262,1.38268,1.38223,1.38258,52200000.0
2005-11-23 20:13:00,1.38265,1.38279,1.38262,1.38276,31300000.0
2005-11-23 20:14:00,1.38293,1.38297,1.38243,1.38288,47000000.0
2005-11-23 20:15:00,1.38293,1.38293,1.38224,1.38239,30800000.0
2005-11-23 20:16:00,1.38232,1.38247,1.38228,1.38232,55700000.0
2005-11-23 20:17:00,1.38219,1.38243,1.38203,1.38217,51400000.0
2005-11-23 20:18:00,1.38183,1.38191,1.38167,1.38167,28000000.0
2005-11-23 20:19:00,1.38181,1.38184,1.38169,1.38181,60300000.0
2005-11-23 20:20:00,1.38201,1.3821,1.38176,1.3821,32600000.0
2005-11-23 20:21:00,1.38198,1.38207,1.3818,1.3818,47600000.0
2005-11-23 20:22:00,1.38183,1.38193,1.38174,1.38176,36200000.0
2005-11-23 20:23:00,1.38179,1.38196,1.38166,1.38196,48700000.0
2005-11-23 20:24:00,1.38205,1.38205,1.38148,1.38148,27000000.0
2005-11-23 20:25:00,1.38167,1.38173,1.38133,1.38139,59000000.0
2005-11-23 20:26:00,1.38178,1.38178,1.38145,1.38175,42200000.0
2005-11-23 20:27:00,1.38196,1.38203,1.38152,1.38165,47100000.0
2005-11-23 20:28:00,1.38174,1.38196,1.3817,1.38196,33900000.0
2005-11-23 20:29:00,1.38185,1.38195,1.38132,1.38186,53200000.0
2005-11-23 20:30:00,1.38194,1.38207,1.38194,1.38207,28900000.0
2005-11-23 20:31:00,1.38208,1.38227,1.38186,1.38227,49400000.0
2005-11-23 20:32:00,1.38208,1.38253,1.38182,1.38253,35000000.0
2005-11-23 20:33:00,1.38258,1.38258,1.38199,1.38221,38600000.0
2005-11-23 20:34:00,1.38209,1.38222,1.38182,1.38211,45100000.0
2005-11-23 20:35:00,1.38209,1.38224,1.38202,1.38212,41600000.0
2005-11-23 20:36:00,1.3821,1.38227,1.38199,1.38223,43400000.0
2005-11-23 20:37:00,1.38231,1.38238,1.38209,1.38238,61800000.0
2005-11-23 20:38:00,1.38242,1.38245,1.38218,1.38222,44900000.0
2005-11-23 20:39:00,1.382,1.38201,1.38166,1.38177,42200000.0
2005-11-23 20:40:00,1.38187,1.38205,1.38174,1.3819,44800000.0
2005-11-23 20:41:00,1.38199,1.38207,1.38171,1.38199,46800000.0
2005-11-23 20:42:00,1.38194,1.38202,1.38162,1.38199,47800000.0
2005-11-23 20:43:00,1.38187,1.38209,1.38164,1.38164,41200000.0
2005-11-23 20:44:00,1.382,1.38201,1.38167,1.38194,23000000.0
2005-11-23 20:45:00,1.38168,1.38193,1.38168,1.38174,44000000.0
2005-11-23 20:46:00,1.38196,1.38196,1.3818,1.38196,63600000.0
2005-11-23 20:47:00,1.38201,1.38209,1.38168,1.38209,50000000.0
2005-11-23 20:48:00,1.38203,1.38238,1.38203,1.38227,57200000.0
2005-11-23 20:49:00,1.38226,1.38232,1.38209,1.38209,33200000.0
2005-11-23 20:50:00,1.382,1.382,1.38173,1.38183,23200000.0
2005-11-23 20:51:00,1.3817,1.38203,1.3817,1.3819,29500000.0
2005-11-23 20:52:00,1.38189,1.38208,1.38184,1.38196,21200000.0
2005-11-23 20:53:00,1.38182,1.38208,1.38127,1.38148,42200000.0
2005-11-23 20:54:00,1.38122,1.38157,1.38122,1.38147,44200000.0
2005-11-23 20:55:00,1.38166,1.38228,1.38156,1.38228,25400000.0
2005-11-23 20:56:00,1.38213,1.38229,1.38198,1.38229,38800000.0
2005-11-23 20:57:00,1.38235,1.38243,1.38228,1.38228,47100000.0
2005-11-23 20:58:00,1.38237,1.38246,1.38222,1.38229,65400000.0
2005-11-23 20:59:00,1.38218,1.38222,1.382,1.38218,57800000.0
2005-11-23 21:00:00,1.38195,1.38208,1.38158,1.3818,18800000.0
2005-11-23 21:01:00,1.38185,1.3822,1.38157,1.38157,34600000.0
2005-11-23 21:02:00,1.38195,1.3822,1.38164,1.3822,46100000.0
2005-11-23 21:03:00,1.38221,1.38229,1.38211,1.38217,28400000.0
2005-11-23 21:04:00,1.38236,1.38244,1.38226,1.38244,35700000.0
2005-11-23 21:05:00,1.38227,1.38261,1.38227,1.3824,33600000.0
2005-11-23 21:06:00,1.38248,1.38254,1.38239,1.38254,33700000.0
2005-11-23 21:07:00,1.38257,1.3826,1.38241,1.38248,30600000.0
2005-11-23 21:08:00,1.38236,1.38244,1.38231,1.38244,35600000.0
2005-11-23 21:09:00,1.38248,1.38261,1.3823,1.38259,44600000.0
2005-11-23 21:10:00,1.38263,1.38263,1.38233,1.38242,53700000.0
2005-11-23 21:11:00,1.3825,1.38279,1.3824,1.3825,35400000.0
2005-11-23 21:12:00,1.38253,1.38274,1.38244,1.38257,42200000.0
2005-11-23 21:13:00,1.38261,1.38293,1.38261,1.38286,88100002.0
2005-11-23 21:14:00,1.38276,1.38288,1.38262,1.38265,50600000.0
2005-11-23 21:15:00,1.38256,1.38284,1.38256,1.38284,35200000.0
2005-11-23 21:16:00,1.38254,1.38301,1.38254,1.38301,50600000.0
2005-11-23 21:17:00,1.38304,1.38308,1.38266,1.38266,36800000.0
2005-11-23 21:18:00,1.38328,1.38328,1.38256,1.38279,34800000.0
2005-11-23 21:19:00,1.38282,1.38282,1.38253,1.38259,41900000.0
2005-11-23 21:20:00,1.38265,1.38297,1.38261,1.3828,60200000.0
2005-11-23 21:21:00,1.3828,1.38315,1.38272,1.38299,32600000.0
2005-11-23 21:22:00,1.38256,1.38306,1.38256,1.38284,35000000.0
2005-11-23 21:23:00,1.3828,1.38286,1.38228,1.38228,44000000.0
2005-11-23 21:24:00,1.38256,1.38284,1.38242,1.38246,48300000.0
2005-11-23 21:25:00,1.38263,1.38297,1.38251,1.38251,40200000.0
2005-11-23 21:26:00,1.38281,1.38289,1.38261,1.38261,31200000.0
2005-11-23 21:27:00,1.3827,1.38283,1.3827,1.38274,44700000.0
2005-11-23 21:28:00,1.38311,1.38344,1.38311,1.38326,25600000.0
2005-11-23 21:29:00,1.38325,1.38339,1.38305,1.38328,30600000.0
2005-11-23 21:30:00,1.38331,1.38333,1.38311,1.38324,30200000.0
2005-11-23 21:31:00,1.38349,1.3835,1.38334,1.38345,22800000.0
2005-11-23 21:32:00,1.38373,1.38373,1.38334,1.38372,29200000.0
2005-11-23 21:33:00,1.38382,1.38386,1.38351,1.38365,35200000.0
2005-11-23 21:34:00,1.3836,1.3836,1.38337,1.3834,32000000.0
2005-11-23 21:35:00,1.38333,1.38343,1.38308,1.3834,31200000.0
2005-11-23 21:36:00,1.38355,1.38376,1.38325,1.38374,27300000.0
2005-11-23 21:37:00,1.3837,1.38382,1.38353,1.38381,37600000.0
2005-11-23 21:38:00,1.38383,1.38383,1.38361,1.38369,36400000.0
2005-11-23 21:39:00,1.38353,1.38373,1.38353,1.38368,37800000.0
2005-11-23 21:40:00,1.38351,1.38388,1.38351,1.38388,35400000.0
2005-11-23 21:41:00,1.38392,1.38407,1.38384,1.38402,39000000.0
2005-11-23 21:42:00,1.38411,1.38416,1.3837,1.3837,31600000.0
2005-11-23 21:43:00,1.38396,1.38396,1.38382,1.38382,34100000.0
2005-11-23 21:44:00,1.38375,1.38405,1.38375,1.38386,40000000.0
2005-11-23 21:45:00,1.38393,1.38404,1.38387,1.38387,28600000.0
2005-11-23 21:46:00,1.38382,1.38383,1.38343,1.38351,29200000.0
2005-11-23 21:47:00,1.38338,1.38363,1.38338,1.38348,36300000.0
2005-11-23 21:48:00,1.38375,1.38375,1.38339,1.38363,35000000.0
2005-11-23 21:49:00,1.38379,1.38387,1.38357,1.3837,37600000.0
2005-11-23 21:50:00,1.38379,1.38384,1.38363,1.38363,64000000.0
2005-11-23 21:51:00,1.38356,1.38375,1.38349,1.3837,41400000.0
2005-11-23 21:52:00,1.38358,1.38364,1.38334,1.38346,37000000.0
2005-11-23 21:53:00,1.38338,1.38351,1.38327,1.38327,41900000.0
2005-11-23 21:54:00,1.38317,1.38364,1.38317,1.38364,46200000.0
2005-11-23 21:55:00,1.38372,1.38379,1.38363,1.38376,66000000.0
2005-11-23 21:56:00,1.38366,1.38396,1.38366,1.38383,41000000.0
2005-11-23 21:57:00,1.38388,1.38388,1.3834,1.3837,48200000.0
2005-11-23 21:58:00,1.38349,1.38367,1.3834,1.3834,26400000.0
2005-11-23 21:59:00,1.38366,1.38373,1.38333,1.38346,41800000.0
2005-11-23 22:00:00,1.38366,1.38373,1.38355,1.38372,60500000.0
2005-11-23 22:01:00,1.38362,1.38402,1.38362,1.38388,36100000.0
2005-11-23 22:02:00,1.3839,1.3839,1.38364,1.38366,41900000.0
2005-11-23 22:03:00,1.38406,1.38426,1.38401,1.3842,42400000.0
2005-11-23 22:04:00,1.38408,1.3841,1.38374,1.38401,30600000.0
2005-11-23 22:05:00,1.38414,1.38414,1.38386,1.38408,32800000.0
2005-11-23 22:06:00,1.38413,1.38413,1.38374,1.38403,72900002.0
2005-11-23 22:07:00,1.38397,1.38422,1.38396,1.38396,28200000.0
2005-11-23 22:08:00,1.38361,1.38407,1.38361,1.38407,28000000.0
2005-11-23 22:09:00,1.38406,1.3841,1.38371,1.38399,38000000.0
2005-11-23 22:10:00,1.38415,1.38418,1.38388,1.38402,58100000.0
2005-11-23 22:11:00,1.38393,1.38408,1.38383,1.38383,26000000.0
2005-11-23 22:12:00,1.38393,1.3841,1.38383,1.38383,60100000.0
2005-11-23 22:13:00,1.38388,1.38398,1.38388,1.38393,29400000.0
2005-11-23 22:14:00,1.38383,1.38414,1.38383,1.38387,44000000.0
2005-11-23 22:15:00,1.384,1.38413,1.38386,1.38399,51200000.0
2005-11-23 22:16:00,1.38404,1.38431,1.38393,1.38393,48100000.0
2005-11-23 22:17:00,1.38401,1.38401,1.38376,1.38384,35200000.0
2005-11-23 22:18:00,1.38401,1.38401,1.3838,1.3838,43700000.0
2005-11-23 22:19:00,1.3837,1.38398,1.3837,1.38388,41000000.0
2005-11-23 22:20:00,1.38383,1.38405,1.38376,1.38405,42500000.0
2005-11-23 22:21:00,1.38392,1.38418,1.38367,1.38405,30200000.0
2005-11-23 22:22:00,1.38413,1.38413,1.38383,1.38398,61800000.0
2005-11-23 22:23:00,1.38421,1.38431,1.384,1.384,49200001.0
2005-11-23 22:24:00,1.3841,1.38415,1.3839,1.3841,45500000.0
2005-11-23 22:25:00,1.38384,1.38392,1.3837,1.3839,33100000.0
2005-11-23 22:26:00,1.38347,1.38384,1.38347,1.38384,39800000.0
2005-11-23 22:27:00,1.38392,1.38427,1.38369,1.38421,35400000.0
2005-11-23 22:28:00,1.38425,1.38453,1.38418,1.38426,55300000.0
2005-11-23 22:29:00,1.38429,1.38439,1.38414,1.38429,20600000.0
2005-11-23 22:30:00,1.38427,1.38431,1.38397,1.38397,42600000.0
2005-11-23 22:31:00,1.38409,1.38409,1.38331,1.38407,21800000.0
2005-11-23 22:32:00,1.3841,1.38422,1.38402,1.38419,37200000.0
2005-11-23 22:33:00,1.38412,1.38427,1.38412,1.38422,43800000.0
2005-11-23 22:34:00,1.3842,1.38434,1.38402,1.38417,47000001.0
2005-11-23 22:35:00,1.38404,1.38404,1.38388,1.38391,45500000.0
2005-11-23 22:36:00,1.38407,1.38413,1.38347,1.38347,56400000.0
2005-11-23 22:37:00,1.38403,1.38411,1.38384,1.38403,46800000.0
2005-11-23 22:38:00,1.38396,1.38411,1.3839,1.38403,43600000.0
2005-11-23 22:39:00,1.38397,1.38407,1.38381,1.38392,33000000.0
2005-11-23 22:40:00,1.38399,1.38407,1.38364,1.38364,53600000.0
2005-11-23 22:41:00,1.38423,1.38423,1.38402,1.38422,32800000.0
2005-11-23 22:42:00,1.38419,1.38419,1.38384,1.384,49800002.0
2005-11-23 22:43:00,1.38401,1.38412,1.38392,1.38408,33300000.0
2005-11-23 22:44:00,1.38391,1.38412,1.38387,1.38412,35300000.0
2005-11-23 22:45:00,1.38408,1.38416,1.38396,1.38416,41500000.0
2005-11-23 22:46:00,1.38408,1.38408,1.38388,1.38388,30600000.0
2005-11-23 22:47:00,1.38409,1.38411,1.38391,1.38401,35800000.0
2005-11-23 22:48:00,1.38384,1.38421,1.38384,1.38408,37800000.0
2005-11-23 22:49:00,1.38401,1.38418,1.38378,1.38403,47200000.0
2005-11-23 22:50:00,1.38411,1.38434,1.38411,1.38414,29400000.0
2005-11-23 22:51:00,1.38421,1.38427,1.3841,1.38427,36100000.0
2005-11-23 22:52:00,1.38408,1.38422,1.38393,1.38398,31200000.0
2005-11-23 22:53:00,1.38423,1.38443,1.384,1.38443,45200000.0
2005-11-23 22:54:00,1.38436,1.38436,1.38398,1.38398,34400000.0
2005-11-23 22:55:00,1.38412,1.38412,1.3838,1.3841,30600000.0
2005-11-23 22:56:00,1.38436,1.38444,1.38426,1.38444,25800000.0
2005-11-23 22:57:00,1.38428,1.38462,1.38394,1.38394,47400000.0
2005-11-23 22:58:00,1.3843,1.38432,1.38407,1.38411,45200000.0
2005-11-23 22:59:00,1.38437,1.3845,1.38419,1.38439,48400000.0
2005-11-23 23:00:00,1.38436,1.38459,1.38425,1.38425,37000001.0
2005-11-23 23:01:00,1.3844,1.38453,1.38415,1.38444,43800001.0
2005-11-23 23:02:00,1.38439,1.38462,1.38436,1.38449,51700000.0
2005-11-23 23:03:00,1.38451,1.38453,1.38418,1.38418,64200000.0
2005-11-23 23:04:00,1.38431,1.38458,1.38431,1.38441,42800000.0
2005-11-23 23:05:00,1.38426,1.38437,1.38422,1.38435,39900000.0
2005-11-23 23:06:00,1.38434,1.38461,1.38416,1.38461,67100000.0
2005-11-23 23:07:00,1.3844,1.38463,1.3844,1.38455,37800000.0
2005-11-23 23:08:00,1.38453,1.38453,1.38425,1.38432,44500000.0
2005-11-23 23:09:00,1.38431,1.38458,1.3842,1.3842,35200000.0
2005-11-23 23:10:00,1.38407,1.38431,1.38399,1.38416,48600000.0
2005-11-23 23:11:00,1.38419,1.38419,1.38397,1.38403,50000000.0
2005-11-23 23:12:00,1.3841,1.38411,1.38388,1.384,35800000.0
2005-11-23 23:13:00,1.38339,1.38444,1.38339,1.38435,23400000.0
2005-11-23 23:14:00,1.38447,1.38452,1.3842,1.3842,23400000.0
2005-11-23 23:15:00,1.38448,1.3846,1.38398,1.38456,53700000.0
2005-11-23 23:16:00,1.38463,1.38463,1.38436,1.38436,23400000.0
2005-11-23 23:17:00,1.38436,1.38436,1.38396,1.38404,41500000.0
2005-11-23 23:18:00,1.38421,1.38458,1.38418,1.38431,57100000.0
2005-11-23 23:19:00,1.3843,1.3845,1.3842,1.38434,42800001.0
2005-11-23 23:20:00,1.38455,1.38455,1.384,1.38448,49100001.0
2005-11-23 23:21:00,1.38459,1.38472,1.38441,1.38445,34400000.0
2005-11-23 23:22:00,1.38446,1.38458,1.38422,1.38449,44600000.0
2005-11-23 23:23:00,1.38431,1.38462,1.38431,1.38462,58200001.0
2005-11-23 23:24:00,1.38455,1.38478,1.38445,1.38445,53800000.0
2005-11-23 23:25:00,1.38462,1.38487,1.38462,1.38464,48400000.0
2005-11-23 23:26:00,1.38495,1.3851,1.38488,1.38497,30000000.0
2005-11-23 23:27:00,1.38472,1.38497,1.38472,1.38479,31700000.0
2005-11-23 23:28:00,1.38477,1.38487,1.38454,1.38454,40900000.0
2005-11-23 23:29:00,1.38477,1.38502,1.3846,1.38482,34600000.0
2005-11-23 23:30:00,1.38478,1.38487,1.38461,1.38476,35400000.0
2005-11-23 23:31:00,1.38486,1.38495,1.38452,1.38495,28000000.0
2005-11-23 23:32:00,1.38478,1.38503,1.38478,1.38493,37400000.0
2005-11-23 23:33:00,1.38467,1.38484,1.38467,1.3848,31600000.0
2005-11-23 23:34:00,1.38481,1.38496,1.38465,1.38469,53400000.0
2005-11-23 23:35:00,1.38492,1.38497,1.38478,1.38481,35000001.0
2005-11-23 23:36:00,1.38488,1.38495,1.38473,1.38473,24600000.0
2005-11-23 23:37:00,1.38478,1.38483,1.38474,1.38478,32600000.0
2005-11-23 23:38:00,1.38473,1.38482,1.38462,1.38473,68000001.0
2005-11-23 23:39:00,1.38459,1.38464,1.38453,1.38464,37300000.0
2005-11-23 23:40:00,1.385,1.38504,1.38473,1.38473,39000000.0
2005-11-23 23:41:00,1.38494,1.38523,1.38461,1.38461,39400000.0
2005-11-23 23:42:00,1.385,1.385,1.38467,1.38479,35100000.0
2005-11-23 23:43:00,1.38483,1.38489,1.3844,1.38479,41100000.0
2005-11-23 23:44:00,1.38491,1.38491,1.38476,1.38485,52000000.0
2005-11-23 23:45:00,1.38474,1.38499,1.38453,1.38473,56400000.0
2005-11-23 23:46:00,1.38488,1.38488,1.38464,1.3848,42900000.0
2005-11-23 23:47:00,1.38482,1.38494,1.38461,1.38487,56200000.0
2005-11-23 23:48:00,1.38499,1.38522,1.38499,1.3852,29200000.0
2005-11-23 23:49:00,1.38528,1.38535,1.38492,1.38503,31800000.0
2005-11-23 23:50:00,1.38504,1.38517,1.38478,1.38499,30300000.0
2005-11-23 23:51:00,1.38521,1.38533,1.38501,1.38517,43200000.0
2005-11-23 23:52:00,1.38524,1.3853,1.38493,1.38528,25400000.0
2005-11-23 23:53:00,1.38546,1.38546,1.38509,1.38527,28000000.0
2005-11-23 23:54:00,1.38513,1.38513,1.38438,1.38438,29600000.0
2005-11-23 23:55:00,1.38502,1.38518,1.38502,1.38509,30000000.0
2005-11-23 23:56:00,1.38512,1.38517,1.38491,1.38497,40400000.0
2005-11-23 23:57:00,1.38499,1.38521,1.38497,1.38521,41400000.0
2005-11-23 23:58:00,1.38517,1.38528,1.38484,1.38513,28400000.0
2005-11-23 23:59:00,1.38505,1.38505,1.38476,1.38483,45800000.0
2005-11-24 00:00:00,1.38498,1.38513,1.38486,1.38498,47000000.0
2005-11-24 00:01:00,1.3843,1.3843,1.3842,1.3842,27000000.0
2005-11-24 00:02:00,1.384,1.3842,1.384,1.3842,27000000.0
2005-11-24 00:03:00,1.384,1.384,1.384,1.384,27000000.0
2005-11-24 00:04:00,1.3842,1.3842,1.3842,1.3842,27000000.0
2005-11-24 00:05:00,1.3839,1.3839,1.3837,1.3837,27000000.0
2005-11-24 00:06:00,1.3838,1.3838,1.3837,1.3837,27000000.0
2005-11-24 00:07:00,1.3836,1.3837,1.3836,1.3837,27000000.0
2005-11-24 00:08:00,1.3838,1.3838,1.3837,1.3838,27000000.0
2005-11-24 00:09:00,1.3837,1.3837,1.3834,1.3836,27000000.0
2005-11-24 00:10:00,1.3837,1.3837,1.3836,1.3836,27000000.0
2005-11-24 00:11:00,1.3834,1.3837,1.3834,1.3834,27000000.0
2005-11-24 00:12:00,1.3836,1.3837,1.3833,1.3834,27000000.0
2005-11-24 00:13:00,1.3833,1.3834,1.3833,1.3833,27000000.0
2005-11-24 00:14:00,1.3834,1.3836,1.3834,1.3836,27000000.0
2005-11-24 00:15:00,1.3834,1.3834,1.3834,1.3834,27000000.0
2005-11-24 00:16:00,1.3836,1.3837,1.3836,1.3837,27000000.0
2005-11-24 00:18:00,1.3836,1.3838,1.3836,1.3836,27000000.0
2005-11-24 00:19:00,1.3834,1.3836,1.3834,1.3836,27000000.0
2005-11-24 00:20:00,1.3834,1.3834,1.3834,1.3834,27000000.0
2005-11-24 00:23:00,1.3836,1.3836,1.3834,1.3834,27000000.0
2005-11-24 00:24:00,1.3833,1.3836,1.3833,1.3836,27000000.0
2005-11-24 00:25:00,1.3834,1.3834,1.3833,1.3833,27000000.0
2005-11-24 00:26:00,1.3832,1.3833,1.3831,1.3832,27000000.0
2005-11-24 00:27:00,1.3833,1.3834,1.3832,1.3834,27000000.0
2005-11-24 00:28:00,1.3833,1.3833,1.3833,1.3833,27000000.0
2005-11-24 00:30:00,1.3834,1.3834,1.3834,1.3834,27000000.0
2005-11-24 00:31:00,1.3836,1.3836,1.3836,1.3836,27000000.0
2005-11-24 00:34:00,1.3834,1.3837,1.3834,1.3837,27000000.0
2005-11-24 00:35:00,1.3836,1.3837,1.3834,1.3836,27000000.0
2005-11-24 00:36:00,1.3834,1.3834,1.3834,1.3834,27000000.0
2005-11-24 00:37:00,1.3836,1.3836,1.3832,1.3833,27000000.0
2005-11-24 00:38:00,1.3832,1.3833,1.383,1.3833,27000000.0
2005-11-24 00:40:00,1.3834,1.3836,1.3834,1.3836,27000000.0
2005-11-24 00:41:00,1.3837,1.3837,1.3836,1.3837,27000000.0
2005-11-24 00:42:00,1.38482,1.38482,1.38447,1.38447,27000000.0
2005-11-24 00:43:00,1.38415,1.38461,1.38391,1.38461,29200000.0
2005-11-24 00:44:00,1.38468,1.38468,1.38455,1.38463,36200000.0
2005-11-24 00:45:00,1.38447,1.38447,1.38395,1.38398,63600000.0
2005-11-24 00:46:00,1.38402,1.3841,1.38392,1.3841,27000000.0
2005-11-24 00:47:00,1.38418,1.38432,1.3841,1.38422,35000000.0
2005-11-24 00:48:00,1.38398,1.38436,1.38398,1.38418,36300000.0
2005-11-24 00:49:00,1.38426,1.38426,1.38392,1.38413,43400000.0
2005-11-24 00:50:00,1.38411,1.38428,1.384,1.38413,44800000.0
2005-11-24 00:51:00,1.38428,1.38434,1.38411,1.38425,36400000.0
2005-11-24 00:52:00,1.38405,1.38414,1.38374,1.38396,25400000.0
2005-11-24 00:53:00,1.38375,1.38396,1.38375,1.38391,29200000.0
2005-11-24 00:54:00,1.38347,1.38388,1.38347,1.38388,30400000.0
2005-11-24 00:55:00,1.38386,1.38386,1.38349,1.38386,41600000.0
2005-11-24 00:56:00,1.38375,1.38375,1.38347,1.38349,41600000.0
2005-11-24 00:57:00,1.3836,1.38363,1.3834,1.3834,28000000.0
2005-11-24 00:58:00,1.38359,1.38364,1.38334,1.38364,42500000.0
2005-11-24 00:59:00,1.38384,1.38384,1.38366,1.38376,44300000.0
2005-11-24 01:00:00,1.3837,1.38377,1.38355,1.3836,28000000.0
2005-11-24 01:01:00,1.38362,1.38375,1.38352,1.3836,19200000.0
2005-11-24 01:02:00,1.38377,1.3838,1.38335,1.38335,34400000.0
2005-11-24 01:03:00,1.38382,1.38398,1.38376,1.38396,49200000.0
2005-11-24 01:04:00,1.38402,1.38413,1.384,1.38402,48700000.0
2005-11-24 01:05:00,1.38401,1.38401,1.3837,1.3837,44900000.0
2005-11-24 01:06:00,1.38377,1.38377,1.38352,1.38374,51400000.0
2005-11-24 01:07:00,1.38374,1.38379,1.38352,1.38364,34200000.0
2005-11-24 01:08:00,1.38374,1.38379,1.38336,1.38336,22000000.0
2005-11-24 01:09:00,1.3837,1.3837,1.38344,1.38348,40900000.0
2005-11-24 01:10:00,1.38339,1.38352,1.38316,1.38327,23200000.0
2005-11-24 01:11:00,1.38311,1.38354,1.38311,1.38354,41000000.0
2005-11-24 01:12:00,1.38333,1.38349,1.38313,1.38329,23200000.0
2005-11-24 01:13:00,1.38341,1.38341,1.38313,1.3834,38500000.0
2005-11-24 01:14:00,1.38321,1.38338,1.38315,1.38338,34100000.0
2005-11-24 01:15:00,1.38354,1.38354,1.38323,1.38339,35000000.0
2005-11-24 01:16:00,1.38331,1.38365,1.38331,1.38355,59600000.0
2005-11-24 01:17:00,1.38364,1.38364,1.38341,1.38354,31400000.0
2005-11-24 01:18:00,1.38354,1.38364,1.38317,1.38347,42700000.0
2005-11-24 01:19:00,1.38335,1.38352,1.38325,1.38331,35000000.0
2005-11-24 01:20:00,1.38334,1.38348,1.38284,1.38348,36500000.0
2005-11-24 01:21:00,1.3833,1.38367,1.3833,1.3834,51700000.0
2005-11-24 01:22:00,1.38339,1.38344,1.38316,1.38334,37800001.0
2005-11-24 01:23:00,1.38338,1.38354,1.38316,1.38316,57200001.0
2005-11-24 01:24:00,1.3834,1.38355,1.38331,1.38349,48500000.0
2005-11-24 01:25:00,1.38345,1.38357,1.38317,1.38343,37000000.0
2005-11-24 01:26:00,1.38314,1.38337,1.38314,1.38325,34400000.0
2005-11-24 01:27:00,1.38323,1.38339,1.38313,1.38339,35800000.0
2005-11-24 01:28:00,1.3833,1.38346,1.38304,1.38329,42800000.0
2005-11-24 01:29:00,1.38333,1.38333,1.38318,1.38321,37000000.0
2005-11-24 01:30:00,1.38336,1.38346,1.38298,1.38335,38400000.0
2005-11-24 01:31:00,1.38328,1.38345,1.38322,1.38343,51600001.0
2005-11-24 01:32:00,1.38335,1.3835,1.3832,1.38332,49200000.0
2005-11-24 01:33:00,1.38338,1.38347,1.38324,1.38341,28000000.0
2005-11-24 01:34:00,1.3834,1.38353,1.38304,1.38349,37400000.0
2005-11-24 01:35:00,1.38349,1.38357,1.3831,1.3831,50800000.0
2005-11-24 01:36:00,1.38329,1.38337,1.38322,1.38322,50800000.0
2005-11-24 01:37:00,1.38313,1.38321,1.3827,1.38303,25800000.0
2005-11-24 01:38:00,1.38289,1.38316,1.38287,1.38316,35600000.0
2005-11-24 01:39:00,1.3831,1.3832,1.38279,1.38312,56400000.0
2005-11-24 01:40:00,1.38305,1.38324,1.38303,1.38318,42800000.0
2005-11-24 01:41:00,1.38327,1.38353,1.38324,1.38339,55000000.0
2005-11-24 01:42:00,1.38349,1.38351,1.38322,1.38341,38000000.0
2005-11-24 01:43:00,1.3836,1.38378,1.38324,1.38361,32800000.0
2005-11-24 01:44:00,1.38387,1.38387,1.38355,1.38382,27800000.0
2005-11-24 01:45:00,1.38383,1.38421,1.38379,1.38415,42100000.0
2005-11-24 01:46:00,1.38409,1.38421,1.38384,1.38393,47000000.0
2005-11-24 01:47:00,1.38393,1.38415,1.38387,1.38389,30800000.0
2005-11-24 01:48:00,1.38405,1.38415,1.3837,1.3837,29000000.0
2005-11-24 01:49:00,1.38406,1.3842,1.3833,1.3837,44800000.0
2005-11-24 01:50:00,1.38359,1.38364,1.3832,1.38345,28900000.0
2005-11-24 01:51:00,1.38321,1.38328,1.38315,1.38321,48100001.0
2005-11-24 01:52:00,1.38352,1.38376,1.38352,1.38353,19800000.0
2005-11-24 01:53:00,1.3837,1.3837,1.38355,1.38355,52000000.0
2005-11-24 01:54:00,1.38351,1.38377,1.38346,1.38369,51500000.0
2005-11-24 01:55:00,1.38348,1.38348,1.38312,1.38312,29200000.0
2005-11-24 01:56:00,1.38319,1.38333,1.38306,1.38306,39800000.0
2005-11-24 01:57:00,1.3831,1.38326,1.38303,1.38321,45900000.0
2005-11-24 01:58:00,1.38329,1.38339,1.38299,1.38306,24000000.0
2005-11-24 01:59:00,1.38323,1.38331,1.38318,1.38328,50500000.0
2005-11-24 02:00:00,1.38299,1.38338,1.38299,1.38299,37400000.0
2005-11-24 02:01:00,1.38279,1.38284,1.38269,1.38269,42000000.0
2005-11-24 02:02:00,1.38264,1.38312,1.38264,1.38285,98600000.0
2005-11-24 02:03:00,1.38294,1.38307,1.38289,1.38299,64200001.0
2005-11-24 02:04:00,1.3829,1.3829,1.38272,1.38272,65300000.0
2005-11-24 02:05:00,1.3827,1.38286,1.3827,1.38286,81200000.0
2005-11-24 02:06:00,1.38313,1.38315,1.38279,1.38315,95600000.0
2005-11-24 02:07:00,1.38319,1.38331,1.38288,1.3832,222400001.0
2005-11-24 02:08:00,1.38316,1.38334,1.38316,1.38326,38900000.0
2005-11-24 02:09:00,1.38317,1.38337,1.38295,1.38326,166200000.0
2005-11-24 02:10:00,1.3829,1.38326,1.3829,1.3829,158600001.0
2005-11-24 02:11:00,1.38292,1.38302,1.38292,1.383,38400000.0
2005-11-24 02:12:00,1.38298,1.38306,1.38295,1.38306,52700000.0
2005-11-24 02:13:00,1.38305,1.38311,1.38305,1.3831,44400000.0
2005-11-24 02:14:00,1.38306,1.38308,1.38275,1.38308,174700000.0
2005-11-24 02:15:00,1.38295,1.38296,1.38272,1.38282,196800000.0
2005-11-24 02:16:00,1.38297,1.38309,1.38281,1.38307,45900000.0
2005-11-24 02:17:00,1.38279,1.38321,1.38243,1.38264,209400000.0
2005-11-24 02:18:00,1.38281,1.38306,1.38247,1.38287,39600000.0
2005-11-24 02:19:00,1.38297,1.38313,1.3828,1.3828,37200000.0
2005-11-24 02:20:00,1.38288,1.38306,1.3828,1.38294,47700000.0
2005-11-24 02:21:00,1.38272,1.38293,1.38267,1.38286,60500000.0
2005-11-24 02:22:00,1.3825,1.38254,1.38244,1.38247,33200000.0
2005-11-24 02:23:00,1.38267,1.38277,1.38252,1.38252,31400000.0
2005-11-24 02:24:00,1.38245,1.38279,1.38244,1.38279,16000000.0
2005-11-24 02:25:00,1.38266,1.38269,1.38238,1.38243,99400000.0
2005-11-24 02:26:00,1.38241,1.38279,1.38236,1.38276,83400000.0
2005-11-24 02:27:00,1.38248,1.38248,1.3822,1.3822,61100000.0
2005-11-24 02:28:00,1.38204,1.38207,1.38195,1.38195,47300000.0
2005-11-24 02:29:00,1.38221,1.38232,1.38203,1.38232,29000000.0
2005-11-24 02:30:00,1.38255,1.38261,1.38238,1.38255,57500000.0
2005-11-24 02:31:00,1.38237,1.38251,1.38229,1.38236,51200000.0
2005-11-24 02:32:00,1.38262,1.3828,1.38247,1.38275,41500000.0
2005-11-24 02:33:00,1.3825,1.38264,1.38242,1.38247,195800000.0
2005-11-24 02:34:00,1.38286,1.38286,1.38259,1.38282,38800000.0
2005-11-24 02:35:00,1.38304,1.38309,1.38267,1.38272,90400000.0
2005-11-24 02:36:00,1.38298,1.38317,1.38297,1.38315,19600000.0
2005-11-24 02:37:00,1.38292,1.38324,1.38292,1.38317,86100000.0
2005-11-24 02:38:00,1.3833,1.38331,1.38315,1.38326,63900000.0
2005-11-24 02:39:00,1.38342,1.38356,1.3834,1.3835,33400000.0
2005-11-24 02:40:00,1.38364,1.38401,1.38364,1.38394,30600000.0
2005-11-24 02:41:00,1.38394,1.38407,1.38384,1.38384,39000000.0
2005-11-24 02:42:00,1.3839,1.38393,1.38385,1.38385,35800000.0
2005-11-24 02:43:00,1.38384,1.3839,1.38384,1.38386,40100000.0
2005-11-24 02:44:00,1.38401,1.38407,1.38384,1.38403,40000000.0
2005-11-24 02:45:00,1.38351,1.38369,1.38344,1.38355,45200001.0
2005-11-24 02:46:00,1.38344,1.38356,1.38332,1.38342,159200000.0
2005-11-24 02:47:00,1.38391,1.38414,1.38347,1.38414,237800000.0
2005-11-24 02:48:00,1.38418,1.38418,1.38389,1.38401,105600001.0
2005-11-24 02:49:00,1.3839,1.38416,1.38364,1.38378,78600000.0
2005-11-24 02:50:00,1.38396,1.38399,1.38355,1.38389,99000000.0
2005-11-24 02:51:00,1.38343,1.38365,1.3833,1.38354,69000000.0
2005-11-24 02:52:00,1.38389,1.38389,1.38368,1.38373,56700000.0
2005-11-24 02:53:00,1.38385,1.38391,1.3836,1.38378,35800000.0
2005-11-24 02:54:00,1.38391,1.38407,1.38383,1.38387,39900000.0
2005-11-24 02:55:00,1.38401,1.38422,1.38381,1.38395,30900000.0
2005-11-24 02:56:00,1.38386,1.38387,1.38377,1.38384,71800000.0
2005-11-24 02:57:00,1.3839,1.38393,1.38388,1.38389,44400000.0
2005-11-24 02:58:00,1.38396,1.38425,1.3839,1.38424,57300000.0
2005-11-24 02:59:00,1.38442,1.38451,1.38423,1.38423,59800000.0
2005-11-24 03:00:00,1.38419,1.38429,1.38411,1.38424,128600000.0
2005-11-24 03:01:00,1.38424,1.38426,1.38416,1.38421,48200000.0
2005-11-24 03:02:00,1.38416,1.38416,1.38373,1.3838,51600001.0
2005-11-24 03:03:00,1.38361,1.3838,1.38357,1.3838,52100000.0
2005-11-24 03:04:00,1.38391,1.38424,1.38376,1.38388,63000000.0
2005-11-24 03:05:00,1.38384,1.3839,1.38376,1.38379,71100000.0
2005-11-24 03:06:00,1.38375,1.3838,1.38365,1.38374,53500000.0
2005-11-24 03:07:00,1.38382,1.38426,1.38377,1.38404,103800000.0
2005-11-24 03:08:00,1.38405,1.38413,1.38376,1.38376,53000000.0
2005-11-24 03:09:00,1.38403,1.38419,1.38375,1.38412,48500000.0
2005-11-24 03:10:00,1.38355,1.38394,1.38352,1.38394,25800000.0
2005-11-24 03:11:00,1.38361,1.38364,1.38353,1.38363,20800000.0
2005-11-24 03:12:00,1.38358,1.38371,1.38318,1.38349,33000000.0
2005-11-24 03:13:00,1.38312,1.38352,1.383,1.38344,41000000.0
2005-11-24 03:14:00,1.38332,1.38356,1.38308,1.38349,44800000.0
2005-11-24 03:15:00,1.38318,1.38359,1.38318,1.38333,54200000.0
2005-11-24 03:16:00,1.38321,1.38322,1.38293,1.38308,42600000.0
2005-11-24 03:17:00,1.38321,1.38338,1.38286,1.38314,64900000.0
2005-11-24 03:18:00,1.38294,1.3831,1.38268,1.3831,25600000.0
2005-11-24 03:19:00,1.38313,1.38324,1.38294,1.38324,18400000.0
2005-11-24 03:20:00,1.38279,1.38347,1.38279,1.38347,58800000.0
2005-11-24 03:21:00,1.38324,1.38328,1.38316,1.38321,27600000.0
2005-11-24 03:22:00,1.38334,1.38334,1.38323,1.38329,63400000.0
2005-11-24 03:23:00,1.38334,1.38335,1.38323,1.38326,79000000.0
2005-11-24 03:24:00,1.38331,1.38339,1.38331,1.38335,59000000.0
2005-11-24 03:25:00,1.38378,1.38379,1.38345,1.38356,25800000.0
2005-11-24 03:26:00,1.38355,1.3837,1.38351,1.38367,112400000.0
2005-11-24 03:27:00,1.38373,1.38377,1.3836,1.38375,85400000.0
2005-11-24 03:28:00,1.38347,1.38347,1.38331,1.38344,39800000.0
2005-11-24 03:29:00,1.38327,1.38335,1.38324,1.38335,47000000.0
2005-11-24 03:30:00,1.38353,1.38356,1.38336,1.38356,56900000.0
2005-11-24 03:31:00,1.38356,1.38387,1.38356,1.38376,33200000.0
2005-11-24 03:32:00,1.38373,1.38398,1.38373,1.38379,35200000.0
2005-11-24 03:33:00,1.38361,1.38372,1.38361,1.38372,49500000.0
2005-11-24 03:34:00,1.3839,1.38392,1.38354,1.38366,28400000.0
2005-11-24 03:35:00,1.38378,1.38378,1.38355,1.38363,79500001.0
2005-11-24 03:36:00,1.38376,1.38404,1.38361,1.38391,57700000.0
2005-11-24 03:37:00,1.38391,1.38392,1.38357,1.38383,28200000.0
2005-11-24 03:38:00,1.38374,1.38385,1.38358,1.38382,34800000.0
2005-11-24 03:39:00,1.38349,1.38353,1.38341,1.38344,105100001.0
2005-11-24 03:40:00,1.38336,1.38377,1.38322,1.38377,114600000.0
2005-11-24 03:41:00,1.38388,1.38403,1.38384,1.38403,76800000.0
2005-11-24 03:42:00,1.38394,1.38407,1.38391,1.38407,96700000.0
2005-11-24 03:43:00,1.384,1.38408,1.38399,1.38408,23600000.0
2005-11-24 03:44:00,1.38376,1.38397,1.38373,1.38383,33000000.0
2005-11-24 03:45:00,1.38382,1.38387,1.38369,1.38383,34800000.0
2005-11-24 03:46:00,1.38347,1.38358,1.38339,1.38355,39400000.0
2005-11-24 03:47:00,1.38365,1.38378,1.38363,1.38363,24600000.0
2005-11-24 03:48:00,1.38401,1.38415,1.38374,1.38383,32600000.0
2005-11-24 03:49:00,1.38386,1.38386,1.38351,1.38351,38800000.0
2005-11-24 03:50:00,1.38374,1.38378,1.38348,1.38352,90300000.0
2005-11-24 03:51:00,1.38372,1.38376,1.38363,1.38363,71300000.0
2005-11-24 03:52:00,1.3837,1.38375,1.38349,1.38353,92100000.0
2005-11-24 03:53:00,1.38348,1.38363,1.38338,1.38353,61500000.0
2005-11-24 03:54:00,1.38348,1.38383,1.38348,1.38349,37200000.0
2005-11-24 03:55:00,1.38389,1.38397,1.38373,1.38397,35000000.0
2005-11-24 03:56:00,1.38391,1.3841,1.38391,1.38395,21000000.0
2005-11-24 03:57:00,1.38345,1.38363,1.38344,1.3835,120600000.0
2005-11-24 03:58:00,1.38343,1.38445,1.38337,1.38337,296100002.0
2005-11-24 03:59:00,1.38368,1.38397,1.38361,1.38383,185700001.0
2005-11-24 04:00:00,1.38384,1.38388,1.38368,1.38369,61800000.0
2005-11-24 04:01:00,1.38365,1.3839,1.38353,1.38388,139000000.0
2005-11-24 04:02:00,1.38383,1.38395,1.38356,1.38356,133200000.0
2005-11-24 04:03:00,1.38381,1.384,1.38375,1.384,90200000.0
2005-11-24 04:04:00,1.38382,1.38383,1.38369,1.3838,113800001.0
2005-11-24 04:05:00,1.38383,1.38468,1.38383,1.3843,190800000.0
2005-11-24 04:06:00,1.38382,1.38428,1.38382,1.384,141500001.0
2005-11-24 04:07:00,1.38401,1.38401,1.38371,1.38373,150300000.0
2005-11-24 04:08:00,1.38412,1.38417,1.38412,1.38412,12000000.0
2005-11-24 04:09:00,1.3842,1.3842,1.38393,1.38412,30000000.0
2005-11-24 04:10:00,1.38402,1.38408,1.38378,1.38395,100600000.0
2005-11-24 04:11:00,1.38401,1.38418,1.38367,1.38372,44600000.0
2005-11-24 04:12:00,1.38361,1.38371,1.38361,1.38367,59800000.0
2005-11-24 04:13:00,1.38367,1.38379,1.38362,1.38364,70300000.0
2005-11-24 04:14:00,1.38369,1.38381,1.38363,1.38381,88000000.0
2005-11-24 04:15:00,1.38385,1.38408,1.38382,1.38402,85800001.0
2005-11-24 04:16:00,1.38395,1.38424,1.38387,1.384,92600000.0
2005-11-24 04:17:00,1.38411,1.38416,1.38403,1.38408,40800000.0
2005-11-24 04:18:00,1.384,1.38414,1.38398,1.38403,119900000.0
2005-11-24 04:19:00,1.38403,1.3841,1.384,1.38408,65800001.0
2005-11-24 04:20:00,1.38403,1.38418,1.38393,1.38393,172200000.0
2005-11-24 04:21:00,1.38393,1.38403,1.38393,1.38393,49200000.0
2005-11-24 04:24:00,1.38395,1.38403,1.38393,1.38398,196300000.0
2005-11-24 04:25:00,1.38402,1.38449,1.38399,1.38424,194700000.0
2005-11-24 04:26:00,1.38427,1.3843,1.38415,1.38417,99800000.0
2005-11-24 04:27:00,1.38424,1.38443,1.38422,1.38428,63300000.0
2005-11-24 04:28:00,1.38439,1.3845,1.38434,1.38434,60500000.0
2005-11-24 04:29:00,1.38424,1.38467,1.38424,1.3846,74300000.0
2005-11-24 04:30:00,1.38425,1.38462,1.38424,1.38452,88300000.0
2005-11-24 04:31:00,1.38459,1.38459,1.38425,1.38452,14600000.0
2005-11-24 04:32:00,1.38457,1.38457,1.38434,1.3844,30800000.0
2005-11-24 04:33:00,1.38442,1.38442,1.38421,1.38433,49800000.0
2005-11-24 04:34:00,1.38449,1.38457,1.38444,1.38447,43700000.0
2005-11-24 04:35:00,1.38434,1.38447,1.38432,1.38432,57600000.0
2005-11-24 04:36:00,1.3845,1.38487,1.38412,1.38484,161100000.0
2005-11-24 04:37:00,1.3846,1.3849,1.38435,1.38469,150000001.0
2005-11-24 04:38:00,1.38475,1.38481,1.38468,1.3847,56600000.0
2005-11-24 04:39:00,1.38449,1.38475,1.38439,1.3844,62700000.0
2005-11-24 04:40:00,1.38423,1.3846,1.38423,1.3846,38200000.0
2005-11-24 04:41:00,1.38444,1.38472,1.38444,1.38459,67400000.0
2005-11-24 04:42:00,1.38436,1.38449,1.38429,1.38446,79000000.0
2005-11-24 04:43:00,1.38449,1.38449,1.38435,1.38448,61300000.0
2005-11-24 04:44:00,1.38447,1.38511,1.38442,1.38511,97100000.0
2005-11-24 04:45:00,1.38511,1.38516,1.38476,1.38496,32400000.0
2005-11-24 04:46:00,1.38474,1.38484,1.38469,1.38478,52300000.0
2005-11-24 04:47:00,1.38482,1.38519,1.38482,1.38518,84300000.0
2005-11-24 04:48:00,1.38484,1.38509,1.38484,1.38504,50900000.0
2005-11-24 04:49:00,1.38506,1.38516,1.38476,1.38476,84700000.0
2005-11-24 04:50:00,1.38512,1.38528,1.38508,1.38528,42200000.0
2005-11-24 04:51:00,1.3849,1.38497,1.3849,1.38497,27600000.0
2005-11-24 04:52:00,1.385,1.38552,1.385,1.38512,33800000.0
2005-11-24 04:53:00,1.38492,1.38525,1.38492,1.38515,57200001.0
2005-11-24 04:54:00,1.38498,1.38515,1.38491,1.38491,37700000.0
2005-11-24 04:55:00,1.38527,1.38529,1.38485,1.38529,38500000.0
2005-11-24 04:56:00,1.38512,1.38537,1.38512,1.38523,37300000.0
2005-11-24 04:57:00,1.38488,1.38528,1.38488,1.38488,33000000.0
2005-11-24 04:58:00,1.38485,1.38536,1.38485,1.38523,39000000.0
2005-11-24 04:59:00,1.38499,1.38533,1.38497,1.38499,118400000.0
2005-11-24 05:00:00,1.38534,1.38534,1.38504,1.38504,37600000.0
2005-11-24 05:01:00,1.38487,1.3853,1.38487,1.3853,57500001.0
2005-11-24 05:02:00,1.38516,1.38528,1.38496,1.38516,33800000.0
2005-11-24 05:03:00,1.38498,1.38531,1.38495,1.3851,165200002.0
2005-11-24 05:04:00,1.38512,1.38521,1.38508,1.38521,185300000.0
2005-11-24 05:05:00,1.3851,1.3851,1.38496,1.38507,191500001.0
2005-11-24 05:06:00,1.38512,1.38513,1.3849,1.38513,156700000.0
2005-11-24 05:07:00,1.38503,1.38545,1.38503,1.38515,311800001.0
2005-11-24 05:08:00,1.38528,1.38533,1.38513,1.38515,314900001.0
2005-11-24 05:09:00,1.38507,1.38546,1.38505,1.38507,214300001.0
2005-11-24 05:10:00,1.38511,1.38521,1.38506,1.3852,226400000.0
2005-11-24 05:11:00,1.38521,1.38528,1.38506,1.38509,131000000.0
2005-11-24 05:12:00,1.38508,1.38519,1.38507,1.38513,92800000.0
2005-11-24 05:13:00,1.38519,1.38544,1.38519,1.38524,176600001.0
2005-11-24 05:14:00,1.38519,1.38524,1.38514,1.38517,208600000.0
2005-11-24 05:15:00,1.38526,1.38538,1.38515,1.38533,35800000.0
2005-11-24 05:16:00,1.38522,1.38534,1.38514,1.38524,208700000.0
2005-11-24 05:17:00,1.38531,1.38551,1.38506,1.38551,144000001.0
2005-11-24 05:18:00,1.38561,1.38561,1.38536,1.38551,275200001.0
2005-11-24 05:19:00,1.38523,1.38552,1.38516,1.38519,298900000.0
2005-11-24 05:20:00,1.38519,1.38534,1.38514,1.38524,245400000.0
2005-11-24 05:21:00,1.38516,1.38552,1.38514,1.38524,299500000.0
2005-11-24 05:22:00,1.38522,1.38529,1.38514,1.38519,251600001.0
2005-11-24 05:23:00,1.38514,1.38527,1.38514,1.38522,122900000.0
2005-11-24 05:24:00,1.38519,1.38522,1.38514,1.38517,155800000.0
2005-11-24 05:25:00,1.38534,1.38551,1.38514,1.38519,254900001.0
2005-11-24 05:26:00,1.38517,1.38517,1.38508,1.3851,111200000.0
2005-11-24 05:27:00,1.38544,1.38545,1.38505,1.38528,164000000.0
2005-11-24 05:28:00,1.38528,1.38538,1.38503,1.38528,212800000.0
2005-11-24 05:29:00,1.38521,1.38532,1.385,1.38513,226700001.0
2005-11-24 05:30:00,1.38516,1.38541,1.38514,1.38515,178800000.0
2005-11-24 05:31:00,1.38519,1.3854,1.38511,1.38525,63000000.0
2005-11-24 05:32:00,1.38539,1.38552,1.38534,1.38544,141300001.0
2005-11-24 05:33:00,1.38541,1.38552,1.38534,1.38541,170200000.0
2005-11-24 05:34:00,1.38522,1.38549,1.38514,1.38516,300000002.0
2005-11-24 05:35:00,1.3854,1.3854,1.38521,1.38527,30600000.0
2005-11-24 05:36:00,1.38504,1.3852,1.38502,1.38507,171000000.0
2005-11-24 05:37:00,1.38507,1.38517,1.38502,1.38507,200600000.0
2005-11-24 05:38:00,1.38523,1.38542,1.38514,1.38536,155800001.0
2005-11-24 05:39:00,1.38536,1.38546,1.38522,1.38531,164100000.0
2005-11-24 05:40:00,1.3851,1.38534,1.38501,1.38534,262000002.0
2005-11-24 05:41:00,1.38529,1.38547,1.38507,1.38521,102700000.0
2005-11-24 05:42:00,1.38529,1.3853,1.38508,1.38512,204300000.0
2005-11-24 05:43:00,1.3851,1.3852,1.38509,1.38515,81600000.0
2005-11-24 05:44:00,1.38513,1.38531,1.38503,1.38512,94700000.0
2005-11-24 05:45:00,1.38517,1.38537,1.38512,1.38517,146900000.0
2005-11-24 05:46:00,1.38522,1.38537,1.38517,1.38527,172400000.0
2005-11-24 05:47:00,1.38527,1.38532,1.38512,1.38529,190000000.0
2005-11-24 05:48:00,1.38512,1.38537,1.38507,1.38522,234700000.0
2005-11-24 05:49:00,1.38522,1.38537,1.38502,1.38502,168900000.0
2005-11-24 05:50:00,1.38502,1.38537,1.38502,1.38519,288200001.0
2005-11-24 05:51:00,1.38527,1.38527,1.38512,1.38512,193300000.0
2005-11-24 05:52:00,1.3851,1.38532,1.38505,1.38532,177600001.0
2005-11-24 05:53:00,1.38527,1.38537,1.38512,1.38512,113200000.0
2005-11-24 05:54:00,1.38511,1.38528,1.38496,1.38521,210300001.0
2005-11-24 05:55:00,1.38511,1.38521,1.38496,1.38506,227200000.0
2005-11-24 05:56:00,1.38511,1.38528,1.38501,1.38504,107600000.0
2005-11-24 05:57:00,1.38501,1.38506,1.38494,1.38503,174600000.0
2005-11-24 05:58:00,1.38499,1.38504,1.38487,1.38487,144600001.0
2005-11-24 05:59:00,1.38499,1.38499,1.38481,1.38484,77600000.0
2005-11-24 06:00:00,1.38487,1.38489,1.38479,1.38484,255900001.0
2005-11-24 06:01:00,1.38499,1.38515,1.38485,1.38508,162300000.0
2005-11-24 06:02:00,1.38498,1.38532,1.38496,1.38515,248100001.0
2005-11-24 06:03:00,1.38521,1.38533,1.38511,1.3852,49400000.0
2005-11-24 06:04:00,1.38497,1.38505,1.38487,1.38502,158300000.0
2005-11-24 06:05:00,1.38507,1.38516,1.38494,1.38496,421100002.0
2005-11-24 06:06:00,1.38509,1.38526,1.38501,1.38502,70000000.0
2005-11-24 06:07:00,1.38515,1.38536,1.38504,1.38516,354100002.0
2005-11-24 06:08:00,1.38505,1.38525,1.38503,1.38513,529300001.0
2005-11-24 06:09:00,1.38503,1.38538,1.38503,1.38518,386300001.0
2005-11-24 06:10:00,1.38524,1.38537,1.38513,1.38514,301000001.0
2005-11-24 06:11:00,1.38518,1.38535,1.3851,1.38524,522800004.0
2005-11-24 06:12:00,1.38524,1.38549,1.38519,1.38544,253700000.0
2005-11-24 06:13:00,1.38534,1.38549,1.38516,1.38516,378000000.0
2005-11-24 06:14:00,1.38533,1.38533,1.38495,1.38503,409700003.0
2005-11-24 06:15:00,1.38503,1.38523,1.38498,1.38523,163500001.0
2005-11-24 06:16:00,1.38524,1.38527,1.38508,1.38516,196000000.0
2005-11-24 06:17:00,1.38493,1.38509,1.38491,1.38491,155000000.0
2005-11-24 06:18:00,1.3849,1.38512,1.38483,1.38483,219500000.0
2005-11-24 06:19:00,1.38478,1.38504,1.38478,1.38496,178100000.0
2005-11-24 06:20:00,1.38485,1.38499,1.38462,1.38462,282100000.0
2005-11-24 06:21:00,1.38471,1.38479,1.38459,1.38471,258600000.0
2005-11-24 06:22:00,1.38479,1.38522,1.38471,1.38491,239000000.0
2005-11-24 06:23:00,1.38484,1.38506,1.38481,1.38492,282600000.0
2005-11-24 06:24:00,1.38501,1.38516,1.38491,1.38504,289600000.0
2005-11-24 06:25:00,1.38514,1.38522,1.38509,1.38517,238800000.0
2005-11-24 06:26:00,1.38512,1.38524,1.38504,1.3852,355700001.0
2005-11-24 06:27:00,1.38504,1.38512,1.38491,1.38504,312300001.0
2005-11-24 06:28:00,1.38496,1.38514,1.38488,1.38504,356500001.0
2005-11-24 06:29:00,1.38505,1.38512,1.38487,1.38488,94700000.0
2005-11-24 06:30:00,1.38484,1.38511,1.38481,1.38491,261500000.0
2005-11-24 06:31:00,1.38497,1.38504,1.38484,1.38496,107600000.0
2005-11-24 06:32:00,1.38495,1.38507,1.38493,1.38506,170800001.0
2005-11-24 06:33:00,1.38512,1.3854,1.38504,1.38523,239700000.0
2005-11-24 06:34:00,1.38522,1.38527,1.38509,1.38519,213500000.0
2005-11-24 06:35:00,1.38501,1.38526,1.38499,1.38501,105600000.0
2005-11-24 06:36:00,1.38501,1.38511,1.38501,1.38501,45800000.0
2005-11-24 06:37:00,1.38504,1.38517,1.385,1.38513,213600000.0
2005-11-24 06:38:00,1.38518,1.3855,1.38518,1.38524,120200000.0
2005-11-24 06:39:00,1.38534,1.38534,1.38523,1.38533,36800000.0
2005-11-24 06:40:00,1.38517,1.38533,1.38496,1.38518,137500000.0
2005-11-24 06:41:00,1.38512,1.38519,1.38504,1.38512,154400000.0
2005-11-24 06:42:00,1.38499,1.38499,1.38466,1.38477,314200001.0
2005-11-24 06:43:00,1.38484,1.385,1.38479,1.38497,121200000.0
2005-11-24 06:44:00,1.38497,1.38497,1.38473,1.38478,314200001.0
2005-11-24 06:45:00,1.38482,1.38487,1.38472,1.38487,181800000.0
2005-11-24 06:46:00,1.38484,1.38499,1.3848,1.38493,222200000.0
2005-11-24 06:47:00,1.38494,1.38502,1.38484,1.38497,251600000.0
2005-11-24 06:48:00,1.38481,1.38504,1.38479,1.38494,32900000.0
2005-11-24 06:49:00,1.38487,1.38517,1.38476,1.38482,281600002.0
2005-11-24 06:50:00,1.38487,1.38492,1.38472,1.38477,49100000.0
2005-11-24 06:51:00,1.38502,1.38502,1.38469,1.38494,45800000.0
2005-11-24 06:52:00,1.38478,1.38492,1.38474,1.3848,263200002.0
2005-11-24 06:53:00,1.38483,1.38512,1.38481,1.38493,229600000.0
2005-11-24 06:54:00,1.38491,1.38514,1.38482,1.38489,468700002.0
2005-11-24 06:55:00,1.38489,1.38503,1.3848,1.38491,320200000.0
2005-11-24 06:56:00,1.38528,1.38528,1.38518,1.38518,23200000.0
2005-11-24 06:57:00,1.38526,1.38537,1.38525,1.3853,93400001.0
2005-11-24 06:58:00,1.38527,1.38531,1.38508,1.38518,281700000.0
2005-11-24 06:59:00,1.3851,1.38531,1.38503,1.38513,300200000.0
2005-11-24 07:00:00,1.38528,1.38533,1.38521,1.38523,118000000.0
2005-11-24 07:01:00,1.38508,1.38523,1.38508,1.38521,305700002.0
2005-11-24 07:02:00,1.38518,1.38533,1.38508,1.38518,357000001.0
2005-11-24 07:03:00,1.38521,1.38528,1.38513,1.38521,174400001.0
2005-11-24 07:04:00,1.38517,1.3852,1.38494,1.38515,310300000.0
2005-11-24 07:05:00,1.38531,1.38531,1.38515,1.38521,139000001.0
2005-11-24 07:06:00,1.38523,1.38528,1.38508,1.38521,190500000.0
2005-11-24 07:07:00,1.38525,1.38528,1.38508,1.38521,241900000.0
2005-11-24 07:08:00,1.3852,1.38526,1.38499,1.38507,277100001.0
2005-11-24 07:09:00,1.3852,1.38523,1.38508,1.38508,224600000.0
2005-11-24 07:10:00,1.38508,1.38515,1.38492,1.38505,515100002.0
2005-11-24 07:11:00,1.38483,1.38488,1.38474,1.38477,377200000.0
2005-11-24 07:12:00,1.38484,1.38499,1.38479,1.38497,284900001.0
2005-11-24 07:13:00,1.38497,1.38499,1.38481,1.38489,286000000.0
2005-11-24 07:14:00,1.38487,1.38494,1.38479,1.38484,443800000.0
2005-11-24 07:15:00,1.38504,1.38514,1.38479,1.38514,229500000.0
2005-11-24 07:16:00,1.38499,1.38509,1.38494,1.38506,229200002.0
2005-11-24 07:17:00,1.38503,1.38523,1.38494,1.38494,227000000.0
2005-11-24 07:18:00,1.38497,1.38519,1.38494,1.38508,464900000.0
2005-11-24 07:19:00,1.38497,1.38512,1.3848,1.38495,272200000.0
2005-11-24 07:20:00,1.38492,1.38497,1.38472,1.38485,468100000.0
2005-11-24 07:21:00,1.38463,1.38476,1.38456,1.38458,295600001.0
2005-11-24 07:22:00,1.38467,1.38485,1.38462,1.38468,354300001.0
2005-11-24 07:23:00,1.38469,1.38492,1.38456,1.38476,444200001.0
2005-11-24 07:24:00,1.38469,1.38478,1.38461,1.38466,288800000.0
2005-11-24 07:25:00,1.38468,1.38478,1.38456,1.38474,345600001.0
2005-11-24 07:26:00,1.38471,1.38486,1.38461,1.38474,269300002.0
2005-11-24 07:27:00,1.38473,1.38484,1.38459,1.38481,174600000.0
2005-11-24 07:28:00,1.38476,1.38483,1.38471,1.38476,225800000.0
2005-11-24 07:29:00,1.38471,1.38481,1.38456,1.38456,209700000.0
2005-11-24 07:30:00,1.38461,1.38476,1.38456,1.38468,558600000.0
2005-11-24 07:31:00,1.38462,1.38483,1.38461,1.38472,280800000.0
2005-11-24 07:32:00,1.38483,1.38485,1.38461,1.38471,432600000.0
2005-11-24 07:33:00,1.38464,1.38475,1.38449,1.38456,411300001.0
2005-11-24 07:34:00,1.38465,1.38479,1.38458,1.38458,243800000.0
2005-11-24 07:35:00,1.38458,1.38476,1.38456,1.38466,293300003.0
2005-11-24 07:36:00,1.38471,1.38484,1.38461,1.38478,380700000.0
2005-11-24 07:37:00,1.38489,1.38499,1.38472,1.38482,171000000.0
2005-11-24 07:38:00,1.38474,1.38495,1.38474,1.3848,22800000.0
2005-11-24 07:39:00,1.38466,1.38476,1.38456,1.38476,355900000.0
2005-11-24 07:40:00,1.38478,1.38493,1.3846,1.38474,338000003.0
2005-11-24 07:41:00,1.38464,1.38487,1.38458,1.38482,619900002.0
2005-11-24 07:42:00,1.38484,1.38489,1.3847,1.38479,346800000.0
2005-11-24 07:43:00,1.38483,1.38498,1.38475,1.38493,176300000.0
2005-11-24 07:44:00,1.38501,1.38511,1.38493,1.38501,417500002.0
2005-11-24 07:45:00,1.38509,1.38528,1.38503,1.3851,421000002.0
2005-11-24 07:46:00,1.38508,1.38524,1.38496,1.38498,482700000.0
2005-11-24 07:47:00,1.38493,1.38529,1.38491,1.38509,715800002.0
2005-11-24 07:48:00,1.38504,1.38539,1.38494,1.38499,748200002.0
2005-11-24 07:49:00,1.38509,1.38514,1.38483,1.38496,680400000.0
2005-11-24 07:50:00,1.38494,1.38508,1.38478,1.38485,563000002.0
2005-11-24 07:51:00,1.38498,1.38509,1.38476,1.385,563100001.0
2005-11-24 07:52:00,1.38496,1.38498,1.3848,1.38487,472300001.0
2005-11-24 07:53:00,1.38494,1.38522,1.38481,1.385,592400000.0
2005-11-24 07:54:00,1.3849,1.38497,1.38474,1.38474,371800000.0
2005-11-24 07:55:00,1.38477,1.38493,1.38469,1.38477,416800002.0
2005-11-24 07:56:00,1.38473,1.38496,1.38459,1.38482,686500001.0
2005-11-24 07:57:00,1.38468,1.38479,1.38444,1.38448,553600000.0
2005-11-24 07:58:00,1.38434,1.38448,1.38414,1.38419,685200004.0
2005-11-24 07:59:00,1.38427,1.38439,1.3841,1.38413,514900004.0
2005-11-24 08:00:00,1.38415,1.38421,1.38397,1.38414,366300001.0
2005-11-24 08:01:00,1.38402,1.38452,1.38395,1.38421,468300000.0
2005-11-24 08:02:00,1.38422,1.38437,1.38414,1.38426,212700000.0
2005-11-24 08:03:00,1.38415,1.38422,1.38399,1.38404,466400000.0
2005-11-24 08:04:00,1.38395,1.3842,1.38388,1.3842,407900001.0
2005-11-24 08:05:00,1.38432,1.38442,1.38422,1.38424,301000000.0
2005-11-24 08:06:00,1.38447,1.38447,1.38407,1.38441,667400003.0
2005-11-24 08:07:00,1.38426,1.38432,1.38408,1.38428,467700001.0
2005-11-24 08:08:00,1.38436,1.3845,1.38432,1.38449,361300000.0
2005-11-24 08:09:00,1.3845,1.38463,1.3843,1.38438,489600001.0
2005-11-24 08:10:00,1.3844,1.38458,1.38417,1.38441,580500003.0
2005-11-24 08:11:00,1.38432,1.38458,1.38412,1.38419,267600000.0
2005-11-24 08:12:00,1.38396,1.38411,1.3838,1.38409,437800002.0
2005-11-24 08:13:00,1.38407,1.3843,1.38404,1.38417,241400001.0
2005-11-24 08:14:00,1.38414,1.38438,1.38414,1.38434,87600000.0
2005-11-24 08:15:00,1.38395,1.3841,1.3839,1.38402,281200000.0
2005-11-24 08:16:00,1.38404,1.38442,1.38404,1.38423,293200000.0
2005-11-24 08:17:00,1.38443,1.38447,1.38416,1.38416,279400000.0
2005-11-24 08:18:00,1.38414,1.38429,1.38414,1.38426,183000000.0
2005-11-24 08:19:00,1.38415,1.38435,1.38412,1.3842,314600001.0
2005-11-24 08:20:00,1.38415,1.38425,1.38402,1.38405,282400001.0
2005-11-24 08:21:00,1.3841,1.38441,1.3841,1.38424,508400000.0
2005-11-24 08:22:00,1.38419,1.38429,1.38411,1.38423,366800003.0
2005-11-24 08:23:00,1.38424,1.3845,1.38419,1.38422,253600001.0
2005-11-24 08:24:00,1.38427,1.3845,1.3842,1.3843,471000001.0
2005-11-24 08:25:00,1.38433,1.38433,1.384,1.384,682500003.0
2005-11-24 08:26:00,1.38382,1.38384,1.38363,1.3838,351200001.0
2005-11-24 08:27:00,1.38374,1.38383,1.38354,1.38361,330900000.0
2005-11-24 08:28:00,1.3836,1.3838,1.38353,1.38379,584500000.0
2005-11-24 08:29:00,1.38379,1.384,1.38373,1.38384,390600001.0
2005-11-24 08:30:00,1.38373,1.38388,1.38364,1.38388,429500002.0
2005-11-24 08:31:00,1.384,1.38406,1.38381,1.38391,307200002.0
2005-11-24 08:32:00,1.38395,1.38406,1.38379,1.38398,279900001.0
2005-11-24 08:33:00,1.38438,1.38444,1.38433,1.38439,186500000.0
2005-11-24 08:34:00,1.38418,1.38421,1.38386,1.38388,592100001.0
2005-11-24 08:35:00,1.38372,1.38372,1.38342,1.38342,525200000.0
2005-11-24 08:36:00,1.38341,1.38385,1.38341,1.38368,385000000.0
2005-11-24 08:37:00,1.38366,1.38383,1.38358,1.38366,346900001.0
2005-11-24 08:38:00,1.38364,1.38389,1.38352,1.38353,342600002.0
2005-11-24 08:39:00,1.38355,1.38401,1.38355,1.38395,538900000.0
2005-11-24 08:40:00,1.38392,1.38432,1.38388,1.38399,346100003.0
2005-11-24 08:41:00,1.38417,1.38431,1.3839,1.38406,468900001.0
2005-11-24 08:42:00,1.38407,1.38419,1.3839,1.38392,518100002.0
2005-11-24 08:43:00,1.38403,1.3842,1.38392,1.38395,328500001.0
2005-11-24 08:44:00,1.38379,1.38402,1.38369,1.38387,482000001.0
2005-11-24 08:45:00,1.38396,1.38412,1.38376,1.38382,631000002.0
2005-11-24 08:46:00,1.38389,1.38409,1.38376,1.38391,726700003.0
2005-11-24 08:47:00,1.38385,1.38389,1.3837,1.38377,526700002.0
2005-11-24 08:48:00,1.38375,1.38408,1.38365,1.38365,382500001.0
2005-11-24 08:49:00,1.38365,1.38385,1.38359,1.38365,518400000.0
2005-11-24 08:50:00,1.38382,1.38385,1.3836,1.38375,515500002.0
2005-11-24 08:51:00,1.38366,1.38379,1.38339,1.3835,590600002.0
2005-11-24 08:52:00,1.38361,1.38371,1.38296,1.38296,587100002.0
2005-11-24 08:53:00,1.38314,1.38352,1.38284,1.38335,480600000.0
2005-11-24 08:54:00,1.38339,1.38372,1.38336,1.38359,695800003.0
2005-11-24 08:55:00,1.38371,1.38371,1.38337,1.38342,661400002.0
2005-11-24 08:56:00,1.38333,1.38353,1.38323,1.38333,559000001.0
2005-11-24 08:57:00,1.38328,1.38339,1.3829,1.3829,478900000.0
2005-11-24 08:58:00,1.3829,1.38313,1.38281,1.383,438200001.0
2005-11-24 08:59:00,1.38301,1.38317,1.38298,1.38301,305200000.0
2005-11-24 09:00:00,1.38306,1.38322,1.38294,1.38314,453300002.0
2005-11-24 09:01:00,1.38312,1.38325,1.38302,1.38312,414800001.0
2005-11-24 09:02:00,1.38302,1.3831,1.3828,1.38282,746600002.0
2005-11-24 09:03:00,1.38265,1.38276,1.38241,1.38244,605300001.0
2005-11-24 09:04:00,1.38282,1.38315,1.38274,1.3831,680300000.0
2005-11-24 09:05:00,1.38307,1.38334,1.38295,1.38299,565900001.0
2005-11-24 09:06:00,1.38286,1.38315,1.38279,1.38308,559400002.0
2005-11-24 09:07:00,1.38292,1.38297,1.38252,1.3826,342600002.0
2005-11-24 09:08:00,1.38271,1.38278,1.38261,1.38266,197800001.0
2005-11-24 09:09:00,1.38263,1.38282,1.38252,1.38279,282800001.0
2005-11-24 09:10:00,1.38267,1.38289,1.38258,1.38264,341400000.0
2005-11-24 09:11:00,1.38265,1.38291,1.38256,1.38264,587400003.0
2005-11-24 09:12:00,1.3827,1.38288,1.38263,1.3827,557900004.0
2005-11-24 09:13:00,1.38276,1.383,1.38273,1.38276,475900000.0
2005-11-24 09:14:00,1.38284,1.38323,1.38284,1.38316,267800000.0
2005-11-24 09:15:00,1.38318,1.38323,1.383,1.38322,483100000.0
2005-11-24 09:16:00,1.38308,1.38322,1.38298,1.38317,514700002.0
2005-11-24 09:17:00,1.38313,1.38338,1.38299,1.38318,607800003.0
2005-11-24 09:18:00,1.38318,1.38333,1.38315,1.38321,211200000.0
2005-11-24 09:19:00,1.38323,1.38335,1.38306,1.38313,538200001.0
2005-11-24 09:20:00,1.38319,1.38329,1.38301,1.3831,312000001.0
2005-11-24 09:21:00,1.38347,1.38378,1.38342,1.38378,379000001.0
2005-11-24 09:22:00,1.3839,1.38409,1.38378,1.38379,326600002.0
2005-11-24 09:23:00,1.38385,1.38385,1.38352,1.38367,372500000.0
2005-11-24 09:24:00,1.3836,1.38366,1.38338,1.3834,299400000.0
2005-11-24 09:25:00,1.38341,1.38347,1.3832,1.38345,406900001.0
2005-11-24 09:26:00,1.38346,1.38368,1.38343,1.3836,516500000.0
2005-11-24 09:27:00,1.38357,1.38376,1.38346,1.38347,435300002.0
2005-11-24 09:28:00,1.38347,1.38363,1.38325,1.38335,543600002.0
2005-11-24 09:29:00,1.38333,1.38339,1.38314,1.38326,511500002.0
2005-11-24 09:30:00,1.38318,1.38324,1.38293,1.38302,715900001.0
2005-11-24 09:31:00,1.38294,1.38326,1.38294,1.38311,395100000.0
2005-11-24 09:32:00,1.38311,1.38316,1.38296,1.38313,417200001.0
2005-11-24 09:33:00,1.38305,1.38305,1.38278,1.38278,311200001.0
2005-11-24 09:34:00,1.38277,1.38285,1.38264,1.38267,424400000.0
2005-11-24 09:35:00,1.38266,1.38309,1.38266,1.38285,266600000.0
2005-11-24 09:36:00,1.383,1.383,1.38263,1.38289,366700001.0
2005-11-24 09:37:00,1.38313,1.38332,1.38298,1.38315,412400002.0
2005-11-24 09:38:00,1.38307,1.38342,1.38307,1.38327,417900000.0
2005-11-24 09:39:00,1.3833,1.3835,1.38323,1.38345,403600001.0
2005-11-24 09:40:00,1.38356,1.38359,1.38332,1.38343,427500002.0
2005-11-24 09:41:00,1.38344,1.38371,1.38344,1.3837,456900000.0
2005-11-24 09:42:00,1.38366,1.38386,1.38355,1.38362,490000003.0
2005-11-24 09:43:00,1.38384,1.38395,1.38376,1.3839,240000000.0
2005-11-24 09:44:00,1.38368,1.3839,1.38364,1.38377,525000000.0
2005-11-24 09:45:00,1.38392,1.38399,1.38375,1.38389,603300002.0
2005-11-24 09:46:00,1.384,1.38414,1.38393,1.38401,294400000.0
2005-11-24 09:47:00,1.38403,1.38408,1.3839,1.38397,410200000.0
2005-11-24 09:48:00,1.38402,1.38421,1.38386,1.38386,359000001.0
2005-11-24 09:49:00,1.38382,1.38422,1.38375,1.38417,602100001.0
2005-11-24 09:50:00,1.38414,1.38441,1.38404,1.38434,505400001.0
2005-11-24 09:51:00,1.38447,1.38472,1.38446,1.38467,522700001.0
2005-11-24 09:52:00,1.38485,1.38494,1.38469,1.38474,452500001.0
2005-11-24 09:53:00,1.38486,1.38508,1.38477,1.38486,354100001.0
2005-11-24 09:54:00,1.38469,1.38499,1.38461,1.38485,547200002.0
2005-11-24 09:55:00,1.38475,1.38501,1.38462,1.38481,583200000.0
2005-11-24 09:56:00,1.38474,1.38482,1.38458,1.38466,360800001.0
2005-11-24 09:57:00,1.38487,1.38508,1.3847,1.38495,627700005.0
2005-11-24 09:58:00,1.38518,1.38574,1.38497,1.38565,808800003.0
2005-11-24 09:59:00,1.38565,1.38584,1.38526,1.38565,662900001.0
2005-11-24 10:00:00,1.38552,1.38571,1.3853,1.38554,262900001.0
2005-11-24 10:01:00,1.38568,1.38602,1.38557,1.3858,605000000.0
2005-11-24 10:02:00,1.38608,1.38648,1.38606,1.38634,693700002.0
2005-11-24 10:03:00,1.38627,1.38647,1.38607,1.38644,426700002.0
2005-11-24 10:04:00,1.38641,1.38645,1.38602,1.38634,431800002.0
2005-11-24 10:05:00,1.38609,1.3862,1.38588,1.38599,408900000.0
2005-11-24 10:06:00,1.38593,1.38627,1.38591,1.38608,548100001.0
2005-11-24 10:07:00,1.3859,1.38613,1.3858,1.38584,514500000.0
2005-11-24 10:08:00,1.38572,1.38593,1.3857,1.38573,466500000.0
2005-11-24 10:09:00,1.38575,1.38575,1.38533,1.38571,526500003.0
2005-11-24 10:10:00,1.38574,1.38629,1.38574,1.38614,402500001.0
2005-11-24 10:11:00,1.38619,1.38634,1.38609,1.38634,367100000.0
2005-11-24 10:12:00,1.38631,1.38635,1.3861,1.38625,459200002.0
2005-11-24 10:13:00,1.3864,1.38646,1.38615,1.38619,566600002.0
2005-11-24 10:14:00,1.38621,1.38649,1.38619,1.38647,560700001.0
2005-11-24 10:15:00,1.38666,1.38666,1.38635,1.38635,415700000.0
2005-11-24 10:16:00,1.38632,1.38639,1.3861,1.3862,421400000.0
2005-11-24 10:17:00,1.38626,1.38643,1.38598,1.38624,271500000.0
2005-11-24 10:18:00,1.38615,1.38636,1.38605,1.38606,392500000.0
2005-11-24 10:19:00,1.38608,1.38611,1.38597,1.38605,288300000.0
2005-11-24 10:20:00,1.38593,1.38593,1.3857,1.38572,560700000.0
2005-11-24 10:21:00,1.38568,1.38576,1.38554,1.38562,424300001.0
2005-11-24 10:22:00,1.3857,1.38591,1.38564,1.38577,432100002.0
2005-11-24 10:23:00,1.38559,1.38596,1.38559,1.3858,523100002.0
2005-11-24 10:24:00,1.38584,1.38584,1.38559,1.38567,428800001.0
2005-11-24 10:25:00,1.38568,1.38577,1.38549,1.38567,371400000.0
2005-11-24 10:26:00,1.38545,1.38546,1.38517,1.38538,517300001.0
2005-11-24 10:27:00,1.38547,1.38568,1.38527,1.38552,567100001.0
2005-11-24 10:28:00,1.38562,1.38592,1.3856,1.38583,687400003.0
2005-11-24 10:29:00,1.38577,1.38578,1.38543,1.38543,476400000.0
2005-11-24 10:30:00,1.3855,1.38551,1.38516,1.38547,635700003.0
2005-11-24 10:31:00,1.38521,1.38558,1.38499,1.38499,516300001.0
2005-11-24 10:32:00,1.38481,1.38513,1.38464,1.38464,474000002.0
2005-11-24 10:33:00,1.38479,1.38489,1.38456,1.38481,487100001.0
2005-11-24 10:34:00,1.38472,1.38482,1.38457,1.38477,404700000.0
2005-11-24 10:35:00,1.38487,1.38504,1.38479,1.38482,531000003.0
2005-11-24 10:36:00,1.38482,1.38504,1.3847,1.38496,545000002.0
2005-11-24 10:37:00,1.38501,1.38507,1.38478,1.38494,525200001.0
2005-11-24 10:38:00,1.38491,1.38511,1.38486,1.38488,446400001.0
2005-11-24 10:39:00,1.38493,1.38507,1.38477,1.38494,484700001.0
2005-11-24 10:40:00,1.38484,1.38493,1.38461,1.38472,359700003.0
2005-11-24 10:41:00,1.38472,1.38485,1.38452,1.38476,627600001.0
2005-11-24 10:42:00,1.38494,1.38505,1.38482,1.38501,373000000.0
2005-11-24 10:43:00,1.38502,1.38505,1.3847,1.38477,424900001.0
2005-11-24 10:44:00,1.38487,1.385,1.38436,1.38437,587500004.0
2005-11-24 10:45:00,1.38448,1.38455,1.38425,1.38445,533400002.0
2005-11-24 10:46:00,1.38437,1.38445,1.3842,1.38427,313600001.0
2005-11-24 10:47:00,1.38438,1.38448,1.38423,1.38439,478900002.0
2005-11-24 10:48:00,1.38443,1.38468,1.3844,1.38452,487900000.0
2005-11-24 10:49:00,1.38445,1.38474,1.38439,1.3845,352800000.0
2005-11-24 10:50:00,1.38434,1.38454,1.38405,1.38434,565300000.0
2005-11-24 10:51:00,1.38423,1.38463,1.3842,1.38437,442000001.0
2005-11-24 10:52:00,1.38434,1.38444,1.38412,1.38419,352700001.0
2005-11-24 10:53:00,1.38406,1.3842,1.38396,1.38401,351200000.0
2005-11-24 10:54:00,1.38406,1.38421,1.38392,1.38406,445600000.0
2005-11-24 10:55:00,1.38401,1.38404,1.38378,1.38385,501400001.0
2005-11-24 10:56:00,1.38391,1.3841,1.3838,1.38393,452000000.0
2005-11-24 10:57:00,1.38393,1.38406,1.38377,1.38389,367800001.0
2005-11-24 10:58:00,1.38379,1.3838,1.38351,1.38368,429200001.0
2005-11-24 10:59:00,1.38357,1.38391,1.38341,1.38347,816000001.0
2005-11-24 11:00:00,1.38364,1.38381,1.3834,1.38364,535300002.0
2005-11-24 11:01:00,1.38354,1.384,1.38354,1.38373,539700000.0
2005-11-24 11:02:00,1.38354,1.38364,1.38279,1.38279,538200000.0
2005-11-24 11:03:00,1.38257,1.38261,1.38207,1.38212,217000000.0
2005-11-24 11:04:00,1.38203,1.38225,1.38161,1.38187,600400002.0
2005-11-24 11:05:00,1.38176,1.38176,1.38137,1.38151,444000001.0
2005-11-24 11:06:00,1.38145,1.38162,1.38114,1.38149,559200000.0
2005-11-24 11:07:00,1.38148,1.38156,1.38115,1.38122,290500001.0
2005-11-24 11:08:00,1.3813,1.3813,1.38078,1.38079,361500000.0
2005-11-24 11:09:00,1.38068,1.38088,1.38065,1.38073,409500001.0
2005-11-24 11:10:00,1.3809,1.38113,1.38086,1.38104,516300001.0
2005-11-24 11:11:00,1.38091,1.38133,1.38088,1.38088,515700001.0
2005-11-24 11:12:00,1.38058,1.38077,1.38034,1.38053,601100001.0
2005-11-24 11:13:00,1.38042,1.38042,1.38007,1.38033,402700000.0
2005-11-24 11:14:00,1.38033,1.38056,1.3802,1.38056,492200001.0
2005-11-24 11:15:00,1.38065,1.38084,1.38056,1.38068,526600004.0
2005-11-24 11:16:00,1.3807,1.38109,1.3807,1.38099,478000001.0
2005-11-24 11:17:00,1.38105,1.38138,1.38097,1.3813,460000001.0
2005-11-24 11:18:00,1.38125,1.38146,1.38108,1.38121,429400000.0
2005-11-24 11:19:00,1.38132,1.38157,1.38122,1.3815,415500002.0
2005-11-24 11:20:00,1.38164,1.38229,1.38164,1.3821,624900001.0
2005-11-24 11:21:00,1.38241,1.38255,1.38195,1.38214,585100000.0
2005-11-24 11:22:00,1.38191,1.38232,1.38191,1.38226,615200000.0
2005-11-24 11:23:00,1.38225,1.38238,1.38205,1.38229,505900001.0
2005-11-24 11:24:00,1.38229,1.38229,1.38159,1.38159,438600000.0
2005-11-24 11:25:00,1.38153,1.38182,1.38148,1.38182,448000001.0
2005-11-24 11:26:00,1.38179,1.38179,1.38141,1.38144,535800001.0
2005-11-24 11:27:00,1.38148,1.38163,1.38121,1.38143,584200001.0
2005-11-24 11:28:00,1.38175,1.38192,1.38156,1.38169,356500000.0
2005-11-24 11:29:00,1.38171,1.38203,1.38169,1.38191,459000000.0
2005-11-24 11:30:00,1.38179,1.38194,1.38159,1.38162,442100000.0
2005-11-24 11:31:00,1.38159,1.38179,1.38148,1.38157,604900000.0
2005-11-24 11:32:00,1.38154,1.38167,1.38139,1.38157,399100001.0
2005-11-24 11:33:00,1.38141,1.38162,1.38134,1.38134,500000000.0
2005-11-24 11:34:00,1.38139,1.3819,1.38128,1.3818,583200002.0
2005-11-24 11:35:00,1.38189,1.38189,1.38147,1.38147,635900003.0
2005-11-24 11:36:00,1.38127,1.38143,1.38109,1.38117,495600001.0
2005-11-24 11:37:00,1.38116,1.38129,1.38107,1.38118,516800001.0
2005-11-24 11:38:00,1.38119,1.38135,1.38107,1.38118,485600001.0
2005-11-24 11:39:00,1.38139,1.38142,1.38106,1.38114,678800002.0
2005-11-24 11:40:00,1.38112,1.38137,1.38099,1.38105,639900000.0
2005-11-24 11:41:00,1.381,1.38118,1.3808,1.381,775400001.0
2005-11-24 11:42:00,1.38102,1.38102,1.38069,1.38084,563600001.0
2005-11-24 11:43:00,1.3808,1.38099,1.38069,1.38071,580900002.0
2005-11-24 11:44:00,1.38091,1.38099,1.38066,1.38076,595100001.0
2005-11-24 11:45:00,1.38086,1.38101,1.38073,1.38085,538300001.0
2005-11-24 11:46:00,1.38085,1.38097,1.38076,1.38097,574600002.0
2005-11-24 11:47:00,1.38088,1.381,1.38068,1.38079,433500001.0
2005-11-24 11:48:00,1.38068,1.38083,1.38055,1.38065,525500001.0
2005-11-24 11:49:00,1.38075,1.38083,1.38055,1.38065,448500001.0
2005-11-24 11:50:00,1.38073,1.38095,1.38068,1.38077,343500000.0
2005-11-24 11:51:00,1.38063,1.38084,1.38063,1.38073,165500000.0
2005-11-24 11:52:00,1.38074,1.38095,1.38071,1.38072,262300000.0
2005-11-24 11:53:00,1.38063,1.38082,1.38051,1.38055,165600000.0
2005-11-24 11:54:00,1.38045,1.38061,1.38021,1.38047,357900001.0
2005-11-24 11:55:00,1.38065,1.38082,1.38059,1.3807,419200001.0
2005-11-24 11:56:00,1.38075,1.38103,1.38056,1.38063,400800001.0
2005-11-24 11:57:00,1.38072,1.38087,1.38054,1.38076,534200001.0
2005-11-24 11:58:00,1.38089,1.38091,1.38063,1.38067,437900001.0
2005-11-24 11:59:00,1.38072,1.38087,1.38059,1.38067,468900001.0
2005-11-24 12:00:00,1.38077,1.38087,1.3806,1.38077,560400005.0
2005-11-24 12:01:00,1.38064,1.38095,1.38062,1.38088,440800001.0
2005-11-24 12:02:00,1.38089,1.38105,1.38081,1.38091,383900001.0
2005-11-24 12:03:00,1.38087,1.3809,1.38062,1.3809,397600001.0
2005-11-24 12:04:00,1.38081,1.38119,1.3808,1.38103,442900002.0
2005-11-24 12:05:00,1.3812,1.38171,1.3812,1.3815,341100001.0
2005-11-24 12:06:00,1.38166,1.38211,1.38166,1.3821,419000002.0
2005-11-24 12:07:00,1.38221,1.38221,1.38191,1.38202,339500000.0
2005-11-24 12:08:00,1.38201,1.38215,1.38183,1.38209,487200000.0
2005-11-24 12:09:00,1.38231,1.38252,1.3822,1.38245,425800002.0
2005-11-24 12:10:00,1.38234,1.38247,1.38219,1.38239,389700001.0
2005-11-24 12:11:00,1.38209,1.38222,1.38182,1.38192,255400001.0
2005-11-24 12:12:00,1.38187,1.38197,1.38177,1.38187,232600001.0
2005-11-24 12:13:00,1.38187,1.38195,1.38155,1.38157,487600001.0
2005-11-24 12:14:00,1.38155,1.38175,1.38135,1.38167,602200001.0
2005-11-24 12:15:00,1.38207,1.38233,1.38205,1.38222,299900000.0
2005-11-24 12:16:00,1.38215,1.38226,1.38203,1.38225,457700000.0
2005-11-24 12:17:00,1.38208,1.38217,1.38201,1.38201,212700001.0
2005-11-24 12:18:00,1.38187,1.38187,1.38154,1.38171,285700001.0
2005-11-24 12:19:00,1.38162,1.38167,1.38137,1.38167,535100003.0
2005-11-24 12:20:00,1.38164,1.38192,1.3816,1.38187,439300000.0
2005-11-24 12:21:00,1.38193,1.38203,1.38183,1.38193,364600000.0
2005-11-24 12:22:00,1.38205,1.38213,1.38192,1.38195,293100000.0
2005-11-24 12:23:00,1.38188,1.38203,1.38183,1.38195,439900000.0
2005-11-24 12:24:00,1.38167,1.38191,1.38154,1.38157,583800002.0
2005-11-24 12:25:00,1.38195,1.38253,1.38195,1.38237,416100001.0
2005-11-24 12:26:00,1.38237,1.38277,1.38237,1.38277,479700003.0
2005-11-24 12:27:00,1.38285,1.38293,1.38256,1.38265,493100000.0
2005-11-24 12:28:00,1.38255,1.38272,1.38227,1.38227,514700000.0
2005-11-24 12:29:00,1.38248,1.38285,1.38235,1.38235,687800001.0
2005-11-24 12:30:00,1.38251,1.38275,1.38245,1.38257,588300001.0
2005-11-24 12:31:00,1.38245,1.38249,1.38213,1.38231,709800001.0
2005-11-24 12:32:00,1.38238,1.38262,1.38234,1.3825,662000004.0
2005-11-24 12:33:00,1.38256,1.38259,1.38229,1.38259,31400000.0
2005-11-24 12:34:00,1.38257,1.3828,1.38237,1.38238,585700000.0
2005-11-24 12:35:00,1.38257,1.38283,1.38246,1.3825,592000001.0
2005-11-24 12:36:00,1.38235,1.38248,1.38227,1.38235,382100003.0
2005-11-24 12:37:00,1.38232,1.38238,1.38217,1.38222,529300000.0
2005-11-24 12:38:00,1.38224,1.38254,1.38224,1.38237,692000000.0
2005-11-24 12:39:00,1.38234,1.38234,1.382,1.38207,427900000.0
2005-11-24 12:40:00,1.382,1.38212,1.38181,1.38186,526600000.0
2005-11-24 12:41:00,1.38176,1.382,1.38176,1.38181,230400000.0
2005-11-24 12:42:00,1.38189,1.3821,1.38183,1.38191,377300002.0
2005-11-24 12:43:00,1.38188,1.38194,1.38171,1.38181,491000001.0
2005-11-24 12:44:00,1.38164,1.3818,1.38152,1.38177,383100000.0
2005-11-24 12:45:00,1.38195,1.38255,1.38195,1.38223,493400003.0
2005-11-24 12:46:00,1.38203,1.38219,1.38198,1.38218,442500001.0
2005-11-24 12:47:00,1.38212,1.38225,1.38203,1.3821,345700000.0
2005-11-24 12:48:00,1.38214,1.38259,1.38213,1.38233,469300002.0
2005-11-24 12:49:00,1.38257,1.38275,1.38231,1.38254,475100000.0
2005-11-24 12:50:00,1.38251,1.3826,1.38222,1.38226,423100000.0
2005-11-24 12:51:00,1.38225,1.38258,1.38225,1.38228,375800001.0
2005-11-24 12:52:00,1.38243,1.38258,1.3823,1.38245,290600000.0
2005-11-24 12:53:00,1.38246,1.38249,1.38208,1.38216,265900000.0
2005-11-24 12:54:00,1.38208,1.38231,1.38206,1.38228,398400000.0
2005-11-24 12:55:00,1.38218,1.38218,1.38183,1.38184,428700001.0
2005-11-24 12:56:00,1.38189,1.38215,1.38183,1.38198,433600002.0
2005-11-24 12:57:00,1.3822,1.38224,1.38183,1.38198,555800001.0
2005-11-24 12:58:00,1.38193,1.38193,1.38165,1.38165,336300000.0
2005-11-24 12:59:00,1.38175,1.38201,1.38161,1.38175,668200000.0
2005-11-24 13:00:00,1.38181,1.38194,1.38169,1.38183,253600000.0
2005-11-24 13:01:00,1.38182,1.38191,1.38161,1.38167,322700000.0
2005-11-24 13:02:00,1.38167,1.38188,1.38144,1.38144,342900000.0
2005-11-24 13:03:00,1.38128,1.38146,1.38086,1.38086,443400001.0
2005-11-24 13:04:00,1.38083,1.38087,1.38049,1.38084,229000000.0
2005-11-24 13:05:00,1.38091,1.38127,1.38091,1.38095,151600001.0
2005-11-24 13:06:00,1.38112,1.38146,1.38112,1.38126,415500002.0
2005-11-24 13:07:00,1.3812,1.38133,1.38118,1.38121,318100003.0
2005-11-24 13:08:00,1.38123,1.38137,1.38119,1.38119,161300001.0
2005-11-24 13:09:00,1.38132,1.3815,1.38117,1.38129,325800000.0
2005-11-24 13:10:00,1.38126,1.3814,1.38125,1.38139,157000000.0
2005-11-24 13:11:00,1.38146,1.38161,1.38131,1.38146,451400004.0
2005-11-24 13:12:00,1.38146,1.38147,1.38127,1.38131,288000001.0
2005-11-24 13:13:00,1.38125,1.38125,1.38104,1.38119,338400000.0
2005-11-24 13:14:00,1.3813,1.38134,1.38107,1.38119,347200002.0
2005-11-24 13:15:00,1.38116,1.38121,1.38094,1.38119,389600001.0
2005-11-24 13:16:00,1.38116,1.38129,1.38107,1.3811,104600000.0
2005-11-24 13:17:00,1.3812,1.38131,1.38117,1.38118,130700000.0
2005-11-24 13:18:00,1.38114,1.38146,1.38109,1.38139,294100000.0
2005-11-24 13:19:00,1.38118,1.38136,1.38103,1.38128,347300004.0
2005-11-24 13:20:00,1.38123,1.38136,1.38113,1.38128,179500001.0
2005-11-24 13:21:00,1.38125,1.38125,1.3811,1.38115,142200000.0
2005-11-24 13:22:00,1.38104,1.38104,1.3808,1.38093,286600003.0
2005-11-24 13:23:00,1.38087,1.3811,1.38087,1.3811,265000000.0
2005-11-24 13:24:00,1.38122,1.38146,1.38122,1.38146,253400001.0
2005-11-24 13:25:00,1.38166,1.38191,1.38166,1.38185,143000000.0
2005-11-24 13:26:00,1.38189,1.38203,1.38181,1.38198,223100001.0
2005-11-24 13:27:00,1.38191,1.38191,1.38139,1.3814,331500001.0
2005-11-24 13:28:00,1.38135,1.38158,1.38131,1.38158,543000002.0
2005-11-24 13:29:00,1.38152,1.38162,1.38126,1.38157,632300001.0
2005-11-24 13:30:00,1.38162,1.38162,1.38131,1.38147,549200000.0
2005-11-24 13:31:00,1.38143,1.38157,1.3812,1.38127,484900001.0
2005-11-24 13:32:00,1.38121,1.38144,1.3812,1.38144,236000000.0
2005-11-24 13:33:00,1.38139,1.38152,1.38129,1.38134,395800001.0
2005-11-24 13:34:00,1.38128,1.38132,1.38096,1.38098,310700000.0
2005-11-24 13:35:00,1.38101,1.38123,1.38091,1.38118,354500000.0
2005-11-24 13:36:00,1.38104,1.38104,1.3808,1.38088,438400001.0
2005-11-24 13:37:00,1.38081,1.38106,1.3808,1.38096,480800001.0
2005-11-24 13:38:00,1.38115,1.38142,1.38111,1.38128,430600001.0
2005-11-24 13:39:00,1.3812,1.38129,1.381,1.38113,283500000.0
2005-11-24 13:40:00,1.38095,1.38117,1.38079,1.38086,451700000.0
2005-11-24 13:41:00,1.38099,1.38116,1.38094,1.38108,250800001.0
2005-11-24 13:42:00,1.38111,1.38119,1.38106,1.38113,180200000.0
2005-11-24 13:43:00,1.38118,1.38125,1.38114,1.38116,97800000.0
2005-11-24 13:44:00,1.38095,1.38109,1.38083,1.38091,276600000.0
2005-11-24 13:45:00,1.38088,1.38097,1.38057,1.38072,442300001.0
2005-11-24 13:46:00,1.38078,1.38094,1.38063,1.38072,487900001.0
2005-11-24 13:47:00,1.38045,1.38055,1.38021,1.38045,466200000.0
2005-11-24 13:48:00,1.38046,1.38046,1.38036,1.38041,227200001.0
2005-11-24 13:49:00,1.38017,1.38017,1.37995,1.37995,216300000.0
2005-11-24 13:50:00,1.37997,1.38019,1.37988,1.38,302700000.0
2005-11-24 13:51:00,1.38014,1.3804,1.38014,1.3804,286100002.0
2005-11-24 13:52:00,1.38031,1.38073,1.38022,1.38033,396000002.0
2005-11-24 13:53:00,1.3801,1.38027,1.37987,1.37993,546400000.0
2005-11-24 13:54:00,1.37984,1.38025,1.37982,1.38008,393400000.0
2005-11-24 13:55:00,1.37986,1.37986,1.37956,1.37973,340800000.0
2005-11-24 13:56:00,1.37986,1.38004,1.37972,1.37979,437000002.0
2005-11-24 13:57:00,1.37982,1.37989,1.37966,1.37983,352100001.0
2005-11-24 13:58:00,1.37977,1.37992,1.37968,1.37987,245700001.0
2005-11-24 13:59:00,1.37973,1.38018,1.37973,1.38007,409100001.0
2005-11-24 14:00:00,1.38003,1.38031,1.38003,1.38031,296800000.0
2005-11-24 14:01:00,1.38026,1.38032,1.38012,1.38023,411100000.0
2005-11-24 14:02:00,1.38039,1.38048,1.38026,1.38037,324000001.0
2005-11-24 14:03:00,1.38034,1.38068,1.38034,1.38055,434500001.0
2005-11-24 14:04:00,1.38062,1.38082,1.3806,1.38073,373600000.0
2005-11-24 14:05:00,1.38073,1.38097,1.38062,1.38077,392500001.0
2005-11-24 14:06:00,1.38079,1.38093,1.38051,1.38082,374900000.0
2005-11-24 14:07:00,1.38092,1.38101,1.38072,1.38076,367400000.0
2005-11-24 14:08:00,1.38064,1.38076,1.38039,1.38045,427600000.0
2005-11-24 14:09:00,1.38057,1.38089,1.38057,1.38078,196900000.0
2005-11-24 14:10:00,1.38094,1.38105,1.38084,1.38099,276300001.0
2005-11-24 14:11:00,1.381,1.38119,1.3809,1.38119,117600001.0
2005-11-24 14:12:00,1.38119,1.38137,1.38108,1.3812,270400001.0
2005-11-24 14:13:00,1.3813,1.3815,1.38128,1.38135,168800000.0
2005-11-24 14:14:00,1.38123,1.38136,1.38118,1.38128,221700000.0
2005-11-24 14:15:00,1.3812,1.3812,1.38053,1.38074,390900001.0
2005-11-24 14:16:00,1.38109,1.38115,1.38085,1.38092,216900001.0
2005-11-24 14:17:00,1.3809,1.38103,1.38068,1.38088,619600002.0
2005-11-24 14:18:00,1.38099,1.3811,1.38081,1.38101,346700001.0
2005-11-24 14:19:00,1.38089,1.38099,1.38069,1.38086,453700000.0
2005-11-24 14:20:00,1.38081,1.38085,1.38067,1.38083,218500000.0
2005-11-24 14:21:00,1.38062,1.38062,1.38021,1.38021,369300002.0
2005-11-24 14:22:00,1.38024,1.38027,1.37995,1.38019,592600000.0
2005-11-24 14:23:00,1.38015,1.38015,1.37948,1.37953,178000001.0
2005-11-24 14:24:00,1.37938,1.37974,1.37926,1.3796,443700000.0
2005-11-24 14:25:00,1.37958,1.37978,1.37941,1.37952,580700002.0
2005-11-24 14:26:00,1.37949,1.37956,1.37936,1.37944,666300001.0
2005-11-24 14:27:00,1.37951,1.37952,1.37921,1.37936,407000000.0
2005-11-24 14:28:00,1.37908,1.3791,1.3786,1.37909,44000000.0
2005-11-24 14:29:00,1.37915,1.37927,1.37897,1.37927,66500001.0
2005-11-24 14:30:00,1.37921,1.37921,1.3785,1.37909,57400000.0
2005-11-24 14:31:00,1.37874,1.37913,1.37872,1.37905,42700000.0
2005-11-24 14:32:00,1.37927,1.37936,1.37912,1.37927,23200000.0
2005-11-24 14:33:00,1.37899,1.37899,1.37882,1.37892,23600000.0
2005-11-24 14:34:00,1.37884,1.379,1.37869,1.37897,20800000.0
2005-11-24 14:35:00,1.37908,1.37908,1.37867,1.37878,25600000.0
2005-11-24 14:36:00,1.37905,1.37933,1.37865,1.37865,68100001.0
2005-11-24 14:37:00,1.3789,1.37899,1.37883,1.37899,39200000.0
2005-11-24 14:38:00,1.37893,1.379,1.37863,1.379,28200000.0
2005-11-24 14:39:00,1.37885,1.37911,1.3786,1.37894,52800001.0
2005-11-24 14:40:00,1.37889,1.37899,1.37872,1.37888,25600000.0
2005-11-24 14:41:00,1.37916,1.37934,1.37907,1.37927,32200000.0
2005-11-24 14:42:00,1.37906,1.37922,1.37855,1.37855,32900000.0
2005-11-24 14:43:00,1.37904,1.37924,1.37895,1.37896,40800000.0
2005-11-24 14:44:00,1.3789,1.37908,1.37885,1.379,48900000.0
2005-11-24 14:45:00,1.37891,1.37905,1.37872,1.37882,43600000.0
2005-11-24 14:46:00,1.37893,1.37898,1.37876,1.37893,25500000.0
2005-11-24 14:47:00,1.379,1.37905,1.37885,1.37905,39600000.0
2005-11-24 14:48:00,1.37915,1.37936,1.37904,1.37936,22000000.0
2005-11-24 14:49:00,1.37921,1.37939,1.37914,1.37922,41900000.0
2005-11-24 14:50:00,1.37908,1.37927,1.37903,1.37914,47400000.0
2005-11-24 14:51:00,1.37908,1.37929,1.37898,1.37914,18400000.0
2005-11-24 14:52:00,1.37905,1.37933,1.37905,1.37933,35800000.0
2005-11-24 14:53:00,1.37931,1.37992,1.37905,1.37979,26000000.0
2005-11-24 14:54:00,1.38006,1.38016,1.37967,1.37967,34000000.0
2005-11-24 14:55:00,1.37996,1.38022,1.37993,1.37999,24200000.0
2005-11-24 14:56:00,1.38008,1.38008,1.37985,1.37989,35200000.0
2005-11-24 14:57:00,1.37999,1.37999,1.37973,1.37977,49200001.0
2005-11-24 14:58:00,1.37976,1.38002,1.37976,1.37979,52400000.0
2005-11-24 14:59:00,1.37981,1.37997,1.37977,1.37977,47300000.0
2005-11-24 15:00:00,1.3793,1.37934,1.37892,1.37892,38400000.0
2005-11-24 15:01:00,1.37937,1.37937,1.37915,1.37922,38500000.0
2005-11-24 15:02:00,1.37933,1.37949,1.37921,1.37949,34200000.0
2005-11-24 15:03:00,1.37947,1.37957,1.3791,1.37932,41100000.0
2005-11-24 15:04:00,1.37937,1.37956,1.37929,1.37945,40800000.0
2005-11-24 15:05:00,1.37932,1.37938,1.37928,1.37935,42200000.0
2005-11-24 15:06:00,1.37936,1.37945,1.37896,1.37942,56700001.0
2005-11-24 15:07:00,1.37959,1.37959,1.37922,1.37956,54400000.0
2005-11-24 15:08:00,1.37923,1.37936,1.37905,1.37926,44600000.0
2005-11-24 15:09:00,1.37924,1.37934,1.37909,1.37932,40200001.0
2005-11-24 15:10:00,1.37919,1.37919,1.37852,1.37852,30200000.0
2005-11-24 15:11:00,1.3785,1.37878,1.3785,1.37854,20000000.0
2005-11-24 15:12:00,1.37864,1.37891,1.37864,1.37873,24400000.0
2005-11-24 15:13:00,1.37877,1.37881,1.37867,1.37881,35400000.0
2005-11-24 15:14:00,1.37847,1.37893,1.37847,1.37872,41700000.0
2005-11-24 15:15:00,1.37879,1.37902,1.37853,1.37901,40500000.0
2005-11-24 15:16:00,1.3791,1.37917,1.3791,1.37912,22000000.0
2005-11-24 15:17:00,1.37908,1.37921,1.379,1.37921,35400000.0
2005-11-24 15:18:00,1.37915,1.37942,1.37902,1.37942,31500000.0
2005-11-24 15:19:00,1.37929,1.37943,1.37909,1.37933,40000001.0
2005-11-24 15:20:00,1.37938,1.37958,1.37938,1.37954,33900000.0
2005-11-24 15:21:00,1.37952,1.37981,1.37943,1.37981,18400000.0
2005-11-24 15:22:00,1.37972,1.37992,1.37964,1.37982,28200000.0
2005-11-24 15:23:00,1.37981,1.37981,1.37953,1.37969,28000000.0
2005-11-24 15:24:00,1.37979,1.37979,1.37957,1.37972,30400000.0
2005-11-24 15:25:00,1.37969,1.38,1.3796,1.37981,35200000.0
2005-11-24 15:26:00,1.37996,1.38002,1.37983,1.38002,34000000.0
2005-11-24 15:27:00,1.37998,1.38014,1.37994,1.38007,40000000.0
2005-11-24 15:28:00,1.37999,1.38017,1.37999,1.38008,33200000.0
2005-11-24 15:29:00,1.38007,1.38008,1.37989,1.3799,26800000.0
2005-11-24 15:30:00,1.38003,1.38003,1.37966,1.37995,37200000.0
2005-11-24 15:31:00,1.37985,1.37985,1.37971,1.37973,27600000.0
2005-11-24 15:32:00,1.37988,1.37988,1.37961,1.37984,30200000.0
2005-11-24 15:33:00,1.38003,1.38008,1.37965,1.38002,76400002.0
2005-11-24 15:34:00,1.37987,1.3801,1.37979,1.37979,31300000.0
2005-11-24 15:35:00,1.37986,1.38001,1.37962,1.37962,26800000.0
2005-11-24 15:36:00,1.37997,1.3803,1.37986,1.38004,42700000.0
2005-11-24 15:37:00,1.38018,1.38018,1.37989,1.38011,30000000.0
2005-11-24 15:38:00,1.38004,1.38029,1.37999,1.38029,45600000.0
2005-11-24 15:39:00,1.38039,1.38039,1.38014,1.38014,21800000.0
2005-11-24 15:40:00,1.38034,1.38037,1.38014,1.38014,24600000.0
2005-11-24 15:41:00,1.38027,1.38027,1.37981,1.38019,40000000.0
2005-11-24 15:42:00,1.38019,1.38025,1.38001,1.38025,26000000.0
2005-11-24 15:43:00,1.38031,1.38059,1.38021,1.38046,68300001.0
2005-11-24 15:44:00,1.38046,1.38048,1.38008,1.38041,34800000.0
2005-11-24 15:45:00,1.38032,1.38049,1.38018,1.38043,54200000.0
2005-11-24 15:46:00,1.38041,1.38046,1.38034,1.38034,45600001.0
2005-11-24 15:47:00,1.38029,1.38046,1.38009,1.38046,49400000.0
2005-11-24 15:48:00,1.38043,1.38059,1.38026,1.38044,30400000.0
2005-11-24 15:49:00,1.38036,1.38049,1.38028,1.38044,42200000.0
2005-11-24 15:50:00,1.38031,1.38043,1.38031,1.38038,25600000.0
2005-11-24 15:51:00,1.38036,1.38053,1.38026,1.38048,38400000.0
2005-11-24 15:52:00,1.38049,1.38049,1.38031,1.38039,42000000.0
2005-11-24 15:53:00,1.38033,1.38048,1.38026,1.38036,49900000.0
2005-11-24 15:54:00,1.38037,1.38038,1.38021,1.38021,14600000.0
2005-11-24 15:55:00,1.38038,1.38048,1.38015,1.38027,37600000.0
2005-11-24 15:56:00,1.38027,1.38042,1.37998,1.38035,33000000.0
2005-11-24 15:57:00,1.38026,1.38061,1.38026,1.38029,25800000.0
2005-11-24 15:58:00,1.38051,1.38062,1.38045,1.38057,26600000.0
2005-11-24 15:59:00,1.38058,1.38099,1.38058,1.3808,57500000.0
2005-11-24 16:00:00,1.38074,1.38074,1.38034,1.38057,43600000.0
2005-11-24 16:01:00,1.38063,1.38106,1.38052,1.38052,47100000.0
2005-11-24 16:02:00,1.3803,1.3803,1.38003,1.38026,34400000.0
2005-11-24 16:03:00,1.38033,1.38051,1.38027,1.38046,52000000.0
2005-11-24 16:04:00,1.38047,1.38068,1.38041,1.38063,40000000.0
2005-11-24 16:05:00,1.38061,1.38077,1.38048,1.38069,39400000.0
2005-11-24 16:06:00,1.38061,1.38074,1.38047,1.38053,38700000.0
2005-11-24 16:07:00,1.38066,1.38075,1.38047,1.38052,44700000.0
2005-11-24 16:08:00,1.38068,1.38072,1.38054,1.38056,33000000.0
2005-11-24 16:09:00,1.38037,1.38066,1.38037,1.38066,34400000.0
2005-11-24 16:10:00,1.38087,1.38104,1.38072,1.38104,26600000.0
2005-11-24 16:11:00,1.38086,1.38108,1.38083,1.38085,30300000.0
2005-11-24 16:12:00,1.38075,1.3809,1.38063,1.38076,27200000.0
2005-11-24 16:13:00,1.38066,1.38084,1.38059,1.38084,35100000.0
2005-11-24 16:14:00,1.38063,1.38079,1.38053,1.38079,56400000.0
2005-11-24 16:15:00,1.38055,1.38068,1.38044,1.38056,43800001.0
2005-11-24 16:16:00,1.38036,1.38043,1.38021,1.38026,30200000.0
2005-11-24 16:17:00,1.3802,1.38041,1.3802,1.38041,28200000.0
2005-11-24 16:18:00,1.38049,1.38051,1.38036,1.38048,34800000.0
2005-11-24 16:19:00,1.38083,1.38083,1.38041,1.38059,40000000.0
2005-11-24 16:20:00,1.38046,1.38083,1.38046,1.38063,37600000.0
2005-11-24 16:21:00,1.38071,1.38071,1.38028,1.38045,41300000.0
2005-11-24 16:22:00,1.38013,1.38041,1.38004,1.38023,40200000.0
2005-11-24 16:23:00,1.38029,1.38029,1.38001,1.38008,35200000.0
2005-11-24 16:24:00,1.38005,1.38005,1.37986,1.37988,17000000.0
2005-11-24 16:25:00,1.3801,1.38012,1.3796,1.37998,35400000.0
2005-11-24 16:26:00,1.38006,1.38021,1.37979,1.37979,45400000.0
2005-11-24 16:27:00,1.37985,1.38013,1.37985,1.37987,47600000.0
2005-11-24 16:28:00,1.38004,1.38006,1.37981,1.38002,46800000.0
2005-11-24 16:29:00,1.38015,1.38019,1.38003,1.38015,51800001.0
2005-11-24 16:30:00,1.38011,1.38013,1.38002,1.38008,45200001.0
2005-11-24 16:31:00,1.38,1.38,1.37976,1.37978,33200000.0
2005-11-24 16:32:00,1.38017,1.38021,1.37977,1.38021,39800000.0
2005-11-24 16:33:00,1.38017,1.38022,1.38004,1.38015,40200000.0
2005-11-24 16:34:00,1.38034,1.38034,1.38004,1.38024,37400000.0
2005-11-24 16:35:00,1.38033,1.38034,1.38009,1.38028,28000000.0
2005-11-24 16:36:00,1.37996,1.38024,1.37991,1.38018,37500000.0
2005-11-24 16:37:00,1.38011,1.38032,1.37985,1.37985,92700002.0
2005-11-24 16:38:00,1.37991,1.37999,1.37965,1.37975,54400000.0
2005-11-24 16:39:00,1.37989,1.38008,1.37989,1.38008,32800000.0
2005-11-24 16:40:00,1.37982,1.37995,1.3798,1.3798,41200000.0
2005-11-24 16:41:00,1.37919,1.37984,1.37919,1.37969,40400000.0
2005-11-24 16:42:00,1.37976,1.37983,1.37929,1.37932,30400000.0
2005-11-24 16:43:00,1.37936,1.3795,1.37923,1.3795,40000000.0
2005-11-24 16:44:00,1.37952,1.37973,1.37922,1.37973,34600000.0
2005-11-24 16:45:00,1.37951,1.37972,1.37941,1.37958,44700000.0
2005-11-24 16:46:00,1.37976,1.37976,1.37946,1.3796,47200000.0
2005-11-24 16:47:00,1.3796,1.37964,1.37933,1.37937,34000000.0
2005-11-24 16:48:00,1.37955,1.37955,1.37916,1.37943,46500000.0
2005-11-24 16:49:00,1.37947,1.37967,1.37937,1.37966,35000000.0
2005-11-24 16:50:00,1.37957,1.37957,1.37925,1.37934,39000000.0
2005-11-24 16:51:00,1.37942,1.37969,1.37937,1.37969,38400000.0
2005-11-24 16:52:00,1.37969,1.37969,1.37932,1.37935,50000000.0
2005-11-24 16:53:00,1.37951,1.37971,1.37938,1.37971,36300000.0
2005-11-24 16:54:00,1.37979,1.37979,1.37959,1.37971,21800000.0
2005-11-24 16:55:00,1.37986,1.37993,1.37969,1.37992,23400000.0
2005-11-24 16:56:00,1.3799,1.37992,1.3798,1.37986,49200000.0
2005-11-24 16:57:00,1.37974,1.37995,1.3796,1.3799,31500000.0
2005-11-24 16:58:00,1.37967,1.37978,1.37958,1.37958,41400000.0
2005-11-24 16:59:00,1.37966,1.38001,1.37954,1.38001,36800000.0
2005-11-24 17:00:00,1.37955,1.37992,1.37955,1.37992,54400000.0
2005-11-24 17:01:00,1.37987,1.38022,1.37987,1.38011,59600001.0
2005-11-24 17:02:00,1.38,1.38013,1.38,1.38004,31500000.0
2005-11-24 17:03:00,1.38008,1.38024,1.38008,1.38017,46000000.0
2005-11-24 17:04:00,1.38028,1.38035,1.38005,1.38019,29800000.0
2005-11-24 17:05:00,1.38002,1.38033,1.37973,1.38033,33000000.0
2005-11-24 17:06:00,1.38029,1.38043,1.38017,1.38035,40200000.0
2005-11-24 17:07:00,1.3803,1.38054,1.38023,1.38023,38800000.0
2005-11-24 17:08:00,1.38012,1.38051,1.38012,1.38051,42200000.0
2005-11-24 17:09:00,1.38043,1.38043,1.38014,1.38027,42600000.0
2005-11-24 17:10:00,1.38005,1.38027,1.37999,1.38025,42200001.0
2005-11-24 17:11:00,1.38015,1.38024,1.38009,1.38019,34800000.0
2005-11-24 17:12:00,1.38012,1.38025,1.38012,1.38017,39200000.0
2005-11-24 17:13:00,1.37999,1.38009,1.37995,1.37995,24000000.0
2005-11-24 17:14:00,1.37945,1.37989,1.37945,1.37958,81200001.0
2005-11-24 17:15:00,1.37985,1.37985,1.37947,1.37961,37600000.0
2005-11-24 17:16:00,1.37962,1.37962,1.37942,1.37942,38800000.0
2005-11-24 17:17:00,1.37943,1.3796,1.3792,1.37953,36400000.0
2005-11-24 17:18:00,1.37963,1.37963,1.37927,1.37952,42000000.0
2005-11-24 17:19:00,1.37913,1.37931,1.37908,1.37931,25000000.0
2005-11-24 17:20:00,1.37928,1.37928,1.3789,1.37905,31600000.0
2005-11-24 17:21:00,1.37938,1.37938,1.37879,1.37934,47800000.0
2005-11-24 17:22:00,1.37924,1.37943,1.37908,1.37927,57600000.0
2005-11-24 17:23:00,1.37891,1.37928,1.37891,1.37928,31000000.0
2005-11-24 17:24:00,1.37929,1.37929,1.37907,1.37924,37800000.0
2005-11-24 17:25:00,1.37911,1.37937,1.37911,1.37919,48200000.0
2005-11-24 17:26:00,1.37913,1.37946,1.37913,1.37946,39000000.0
2005-11-24 17:27:00,1.37959,1.37959,1.37927,1.37927,55200001.0
2005-11-24 17:28:00,1.37961,1.37965,1.37948,1.37949,30200000.0
2005-11-24 17:29:00,1.37958,1.37973,1.37929,1.37954,43000000.0
2005-11-24 17:30:00,1.37964,1.37964,1.37924,1.37959,51800000.0
2005-11-24 17:31:00,1.37953,1.37953,1.37939,1.37939,27800000.0
2005-11-24 17:32:00,1.37927,1.37955,1.37927,1.37944,35000000.0
2005-11-24 17:33:00,1.37953,1.37969,1.37953,1.37958,39400000.0
2005-11-24 17:34:00,1.37954,1.37971,1.37941,1.37971,39000000.0
2005-11-24 17:35:00,1.3797,1.3797,1.37952,1.37963,37000000.0
2005-11-24 17:36:00,1.37959,1.37974,1.37948,1.3796,39800000.0
2005-11-24 17:37:00,1.37965,1.3797,1.3791,1.37965,30400000.0
2005-11-24 17:38:00,1.3795,1.37977,1.3795,1.37953,49400000.0
2005-11-24 17:39:00,1.37979,1.37997,1.37979,1.3799,31800000.0
2005-11-24 17:40:00,1.37949,1.37978,1.37949,1.37975,51600001.0
2005-11-24 17:41:00,1.37977,1.37977,1.37947,1.37952,44600000.0
2005-11-24 17:42:00,1.37948,1.37951,1.37909,1.37942,45200001.0
2005-11-24 17:43:00,1.37952,1.38003,1.3795,1.38003,40900000.0
2005-11-24 17:44:00,1.38026,1.38029,1.38005,1.38005,34200000.0
2005-11-24 17:45:00,1.38022,1.38027,1.38006,1.38016,37700000.0
2005-11-24 17:46:00,1.38019,1.38029,1.38008,1.38028,58600001.0
2005-11-24 17:47:00,1.38012,1.38041,1.38012,1.38017,24200000.0
2005-11-24 17:48:00,1.3803,1.38036,1.37995,1.38036,48000000.0
2005-11-24 17:49:00,1.38037,1.3804,1.37997,1.38029,34600000.0
2005-11-24 17:50:00,1.38028,1.38028,1.38006,1.38027,33900000.0
2005-11-24 17:51:00,1.38024,1.38061,1.38024,1.38052,35400000.0
2005-11-24 17:52:00,1.38061,1.38061,1.38037,1.38052,16800000.0
2005-11-24 17:53:00,1.38042,1.38061,1.38035,1.38058,39500000.0
2005-11-24 17:54:00,1.38033,1.38062,1.37998,1.38041,43600000.0
2005-11-24 17:55:00,1.3806,1.38084,1.38015,1.38078,44100000.0
2005-11-24 17:56:00,1.38053,1.38063,1.38038,1.38038,31400000.0
2005-11-24 17:57:00,1.38031,1.38049,1.38006,1.38038,33900000.0
2005-11-24 17:58:00,1.38044,1.38044,1.38014,1.38031,35200000.0
2005-11-24 17:59:00,1.38009,1.38022,1.37958,1.38,49600000.0
2005-11-24 18:00:00,1.38025,1.38025,1.37995,1.38005,40400000.0
2005-11-24 18:01:00,1.38004,1.38007,1.37968,1.38001,53000000.0
2005-11-24 18:02:00,1.37995,1.38013,1.37987,1.37997,36400000.0
2005-11-24 18:03:00,1.37978,1.38024,1.37973,1.37985,37800000.0
2005-11-24 18:04:00,1.38011,1.38012,1.3798,1.3798,46800000.0
2005-11-24 18:05:00,1.37997,1.38025,1.37995,1.38025,23400000.0
2005-11-24 18:06:00,1.38021,1.38047,1.38014,1.38017,46000000.0
2005-11-24 18:07:00,1.38037,1.38038,1.38022,1.38027,46200001.0
2005-11-24 18:08:00,1.38011,1.38039,1.38011,1.38027,39800000.0
2005-11-24 18:09:00,1.38041,1.3806,1.38033,1.38033,51000001.0
2005-11-24 18:10:00,1.38028,1.38052,1.38026,1.38044,49000001.0
2005-11-24 18:11:00,1.38061,1.38077,1.38045,1.38064,53700000.0
2005-11-24 18:12:00,1.38065,1.3807,1.38052,1.38052,30400000.0
2005-11-24 18:13:00,1.38062,1.38087,1.38056,1.38087,39800000.0
2005-11-24 18:14:00,1.38054,1.38119,1.38054,1.38081,37200000.0
2005-11-24 18:15:00,1.38044,1.38047,1.38024,1.38025,46800001.0
2005-11-24 18:16:00,1.38032,1.38032,1.38,1.38007,43300000.0
2005-11-24 18:17:00,1.38014,1.38034,1.38011,1.38014,42900000.0
2005-11-24 18:18:00,1.38024,1.38035,1.38006,1.38018,35000000.0
2005-11-24 18:19:00,1.38017,1.38017,1.37987,1.37997,31800000.0
2005-11-24 18:20:00,1.3801,1.38032,1.38001,1.38006,39700000.0
2005-11-24 18:21:00,1.3801,1.38023,1.37997,1.38014,51400000.0
2005-11-24 18:22:00,1.37999,1.38023,1.37999,1.3801,47000000.0
2005-11-24 18:23:00,1.38008,1.38023,1.38008,1.38018,29200000.0
2005-11-24 18:24:00,1.38018,1.38018,1.38,1.38003,35800000.0
2005-11-24 18:25:00,1.38025,1.38037,1.3801,1.38024,32600000.0
2005-11-24 18:26:00,1.38013,1.38016,1.38008,1.38008,26800000.0
2005-11-24 18:27:00,1.38,1.38016,1.37968,1.38007,56200001.0
2005-11-24 18:28:00,1.37991,1.38007,1.3799,1.37994,36000000.0
2005-11-24 18:29:00,1.37998,1.38019,1.37992,1.38012,27800000.0
2005-11-24 18:30:00,1.38016,1.38025,1.38008,1.3801,53900000.0
2005-11-24 18:31:00,1.38001,1.38004,1.37987,1.38003,33200000.0
2005-11-24 18:32:00,1.38011,1.38021,1.37997,1.38021,35600000.0
2005-11-24 18:33:00,1.38022,1.38024,1.37987,1.37987,43400000.0
2005-11-24 18:34:00,1.37985,1.37998,1.37976,1.37976,32200000.0
2005-11-24 18:35:00,1.37965,1.37972,1.37937,1.37937,43600000.0
2005-11-24 18:36:00,1.37935,1.37956,1.37935,1.37943,68000001.0
2005-11-24 18:37:00,1.37935,1.37935,1.37904,1.37916,25600000.0
2005-11-24 18:38:00,1.37904,1.37933,1.37894,1.37916,35000000.0
2005-11-24 18:39:00,1.3788,1.37894,1.37878,1.37887,21200000.0
2005-11-24 18:40:00,1.37872,1.37881,1.37844,1.37854,35600000.0
2005-11-24 18:41:00,1.37866,1.37884,1.37866,1.37883,28200000.0
2005-11-24 18:42:00,1.37877,1.37893,1.37862,1.37893,60600000.0
2005-11-24 18:43:00,1.37891,1.37914,1.37881,1.37897,30600000.0
2005-11-24 18:44:00,1.37901,1.37901,1.37882,1.37882,36400000.0
2005-11-24 18:45:00,1.37894,1.37894,1.3787,1.3787,35300000.0
2005-11-24 18:46:00,1.37892,1.37896,1.37881,1.37881,32000000.0
2005-11-24 18:47:00,1.37897,1.37897,1.37884,1.3789,38700000.0
2005-11-24 18:48:00,1.37889,1.37909,1.37879,1.37894,36200000.0
2005-11-24 18:49:00,1.37894,1.37894,1.37864,1.37879,33900000.0
2005-11-24 18:50:00,1.37893,1.37911,1.3788,1.37905,46600001.0
2005-11-24 18:51:00,1.37912,1.37926,1.37898,1.37905,37400000.0
2005-11-24 18:52:00,1.3789,1.37917,1.3789,1.37894,43200000.0
2005-11-24 18:53:00,1.37907,1.37915,1.379,1.37902,35200000.0
2005-11-24 18:54:00,1.37917,1.37936,1.3789,1.37936,23200000.0
2005-11-24 18:55:00,1.3791,1.37923,1.37908,1.37916,40500000.0
2005-11-24 18:56:00,1.37884,1.37923,1.37874,1.37874,42600000.0
2005-11-24 18:57:00,1.37917,1.37928,1.37917,1.37927,36400000.0
2005-11-24 18:58:00,1.3793,1.37934,1.37916,1.37921,32800000.0
2005-11-24 18:59:00,1.37947,1.3797,1.37939,1.37948,27000000.0
2005-11-24 19:00:00,1.37944,1.37944,1.37907,1.37934,44800000.0
2005-11-24 19:01:00,1.37942,1.37942,1.37908,1.37922,33000000.0
2005-11-24 19:02:00,1.37923,1.37932,1.37917,1.37927,32200000.0
2005-11-24 19:03:00,1.37922,1.37949,1.37889,1.37903,49600000.0
2005-11-24 19:04:00,1.37889,1.37917,1.37879,1.379,34800000.0
2005-11-24 19:05:00,1.37918,1.37926,1.379,1.37906,79700000.0
2005-11-24 19:06:00,1.37908,1.37911,1.37892,1.37911,28000000.0
2005-11-24 19:07:00,1.37902,1.37909,1.37881,1.37895,46000000.0
2005-11-24 19:08:00,1.37842,1.37857,1.37835,1.37852,37400000.0
2005-11-24 19:09:00,1.37854,1.37854,1.37837,1.37844,33700000.0
2005-11-24 19:10:00,1.3784,1.37845,1.37802,1.37802,50500000.0
2005-11-24 19:11:00,1.37839,1.37852,1.37832,1.37842,33700000.0
2005-11-24 19:12:00,1.37822,1.37865,1.37819,1.37865,25600000.0
2005-11-24 19:13:00,1.37873,1.37884,1.37863,1.37884,39900000.0
2005-11-24 19:14:00,1.37869,1.37893,1.37861,1.37888,41100000.0
2005-11-24 19:15:00,1.3787,1.37871,1.37842,1.37871,28600000.0
2005-11-24 19:16:00,1.37849,1.37885,1.37849,1.37855,25600000.0
2005-11-24 19:17:00,1.37843,1.37863,1.37837,1.37851,31800000.0
2005-11-24 19:18:00,1.37874,1.37886,1.37865,1.37886,51100000.0
2005-11-24 19:19:00,1.37906,1.37919,1.37875,1.37912,49000001.0
2005-11-24 19:20:00,1.37934,1.37956,1.37922,1.37956,49500000.0
2005-11-24 19:21:00,1.37957,1.37981,1.37953,1.37968,21200000.0
2005-11-24 19:22:00,1.37974,1.37979,1.37958,1.37978,82300000.0
2005-11-24 19:23:00,1.3795,1.37977,1.37924,1.37977,24400000.0
2005-11-24 19:24:00,1.37983,1.37985,1.37966,1.3798,75800000.0
2005-11-24 19:25:00,1.37986,1.37986,1.37953,1.37966,34200000.0
2005-11-24 19:26:00,1.37942,1.37973,1.37924,1.37958,35400000.0
2005-11-24 19:27:00,1.37957,1.37967,1.37932,1.37964,30200000.0
2005-11-24 19:28:00,1.37954,1.37967,1.37941,1.37958,42000000.0
2005-11-24 19:29:00,1.37949,1.37966,1.37922,1.37963,25800000.0
2005-11-24 19:30:00,1.3796,1.37963,1.3795,1.3795,60300000.0
2005-11-24 19:31:00,1.37955,1.37963,1.37946,1.37963,53300001.0
2005-11-24 19:32:00,1.3796,1.37974,1.3795,1.37962,37600000.0
2005-11-24 19:33:00,1.37953,1.37955,1.3793,1.37943,46000000.0
2005-11-24 19:34:00,1.37941,1.37958,1.37932,1.37943,31500000.0
2005-11-24 19:35:00,1.37948,1.37965,1.37916,1.37965,25600000.0
2005-11-24 19:36:00,1.37949,1.37967,1.37939,1.3796,33400000.0
2005-11-24 19:37:00,1.37971,1.37971,1.37933,1.37933,31600000.0
2005-11-24 19:38:00,1.37933,1.37968,1.37933,1.3795,37400000.0
2005-11-24 19:39:00,1.37965,1.37969,1.37948,1.37966,32600000.0
2005-11-24 19:40:00,1.37956,1.37967,1.37939,1.37951,39400000.0
2005-11-24 19:41:00,1.37952,1.37966,1.37942,1.37964,48200000.0
2005-11-24 19:42:00,1.37951,1.37977,1.37939,1.37977,49100000.0
2005-11-24 19:43:00,1.37973,1.37973,1.37937,1.37961,39800000.0
2005-11-24 19:44:00,1.37951,1.37971,1.37941,1.37971,49200001.0
2005-11-24 19:45:00,1.37972,1.37979,1.37967,1.37972,66000000.0
2005-11-24 19:46:00,1.37963,1.37967,1.37922,1.37922,32400000.0
2005-11-24 19:47:00,1.37961,1.37983,1.37957,1.37983,42800000.0
2005-11-24 19:48:00,1.37998,1.37998,1.37983,1.37985,50300001.0
2005-11-24 19:49:00,1.37988,1.38003,1.37988,1.37992,45500000.0
2005-11-24 19:50:00,1.38018,1.38018,1.37991,1.38006,35000000.0
2005-11-24 19:51:00,1.37988,1.38014,1.37988,1.38004,65200000.0
2005-11-24 19:52:00,1.37997,1.38017,1.37982,1.37984,23200000.0
2005-11-24 19:53:00,1.37982,1.37997,1.37965,1.37982,46300000.0
2005-11-24 19:54:00,1.37982,1.37987,1.37982,1.37982,20800000.0
2005-11-24 19:55:00,1.37979,1.37993,1.37969,1.37969,19400000.0
2005-11-24 19:56:00,1.37976,1.38,1.37974,1.37993,50600000.0
2005-11-24 19:57:00,1.37961,1.37961,1.37933,1.37948,33200000.0
2005-11-24 19:58:00,1.37938,1.37957,1.37938,1.37943,35000000.0
2005-11-24 19:59:00,1.37949,1.37949,1.37929,1.37929,28200000.0
2005-11-24 20:00:00,1.37933,1.37972,1.37933,1.37933,35000000.0
2005-11-24 20:01:00,1.3797,1.37974,1.37946,1.3795,42000000.0
2005-11-24 20:02:00,1.37964,1.37967,1.37946,1.37959,35200000.0
2005-11-24 20:03:00,1.37974,1.3798,1.37953,1.3798,25200000.0
2005-11-24 20:04:00,1.37984,1.3799,1.37952,1.37972,62200001.0
2005-11-24 20:05:00,1.37962,1.3798,1.37962,1.37968,30000000.0
2005-11-24 20:06:00,1.37982,1.37997,1.37972,1.3798,30600000.0
2005-11-24 20:07:00,1.3797,1.3799,1.37951,1.37989,21600000.0
2005-11-24 20:08:00,1.37992,1.37992,1.37942,1.37971,27800000.0
2005-11-24 20:09:00,1.37982,1.37983,1.37976,1.37976,39100001.0
2005-11-24 20:10:00,1.37959,1.38006,1.37959,1.3799,62400000.0
2005-11-24 20:11:00,1.37987,1.37987,1.37967,1.37975,40900000.0
2005-11-24 20:12:00,1.37984,1.37984,1.37935,1.37972,38800000.0
2005-11-24 20:13:00,1.37976,1.37976,1.37956,1.37971,30200000.0
2005-11-24 20:14:00,1.3796,1.3796,1.37902,1.37957,38000000.0
2005-11-24 20:15:00,1.37964,1.37967,1.37949,1.37967,34600000.0
2005-11-24 20:16:00,1.37961,1.37979,1.37955,1.37955,48200000.0
2005-11-24 20:17:00,1.37957,1.37977,1.37931,1.37977,40500000.0
2005-11-24 20:18:00,1.37982,1.37992,1.37967,1.37972,62200002.0
2005-11-24 20:19:00,1.37987,1.37987,1.37962,1.37975,60200000.0
2005-11-24 20:20:00,1.37975,1.37987,1.37956,1.37987,29000000.0
2005-11-24 20:21:00,1.37975,1.37987,1.37974,1.3798,36000000.0
2005-11-24 20:22:00,1.37979,1.37979,1.37955,1.37974,31600000.0
2005-11-24 20:23:00,1.37977,1.37982,1.3795,1.37972,33600000.0
2005-11-24 20:24:00,1.37988,1.37992,1.37968,1.37984,25400000.0
2005-11-24 20:25:00,1.38011,1.38011,1.37967,1.37967,59200001.0
2005-11-24 20:26:00,1.37981,1.37981,1.37934,1.37957,51100001.0
2005-11-24 20:27:00,1.37956,1.37956,1.37907,1.37928,33400000.0
2005-11-24 20:28:00,1.37937,1.37959,1.37937,1.37959,18200000.0
2005-11-24 20:29:00,1.37952,1.37955,1.37904,1.37945,43600001.0
2005-11-24 20:30:00,1.37955,1.37955,1.37937,1.37952,31800000.0
2005-11-24 20:31:00,1.37957,1.37966,1.37922,1.37966,51800000.0
2005-11-24 20:32:00,1.37952,1.37962,1.37915,1.37954,36400000.0
2005-11-24 20:33:00,1.37967,1.37974,1.37954,1.37974,49200001.0
2005-11-24 20:34:00,1.37965,1.38005,1.37965,1.37988,55100000.0
2005-11-24 20:35:00,1.37978,1.37993,1.37974,1.37982,38700000.0
2005-11-24 20:36:00,1.38004,1.38024,1.37996,1.38004,36200000.0
2005-11-24 20:37:00,1.38008,1.38011,1.37986,1.38011,34800000.0
2005-11-24 20:38:00,1.38021,1.38024,1.38001,1.38011,27000000.0
2005-11-24 20:39:00,1.37998,1.38018,1.3798,1.37999,58500000.0
2005-11-24 20:40:00,1.38008,1.38031,1.38008,1.38016,35600000.0
2005-11-24 20:41:00,1.38023,1.38033,1.38,1.38026,60000000.0
2005-11-24 20:42:00,1.38016,1.38019,1.3798,1.38014,83100000.0
2005-11-24 20:43:00,1.38013,1.38026,1.37986,1.37986,25800000.0
2005-11-24 20:44:00,1.38013,1.38021,1.37985,1.38006,30800000.0
2005-11-24 20:45:00,1.37988,1.38011,1.37988,1.38008,66500001.0
2005-11-24 20:46:00,1.38013,1.3802,1.38005,1.3802,39800000.0
2005-11-24 20:47:00,1.38023,1.38028,1.37988,1.38015,36200000.0
2005-11-24 20:48:00,1.38006,1.3803,1.38006,1.38016,31000000.0
2005-11-24 20:49:00,1.38013,1.38023,1.38013,1.3802,24600000.0
2005-11-24 20:50:00,1.38013,1.3802,1.38008,1.3802,44800000.0
2005-11-24 20:51:00,1.38005,1.38028,1.38005,1.38015,21200000.0
2005-11-24 20:52:00,1.38013,1.38033,1.38008,1.38023,35600000.0
2005-11-24 20:53:00,1.38003,1.38023,1.38003,1.38016,38200000.0
2005-11-24 20:54:00,1.37982,1.38027,1.37982,1.38001,72800000.0
2005-11-24 20:55:00,1.37998,1.38023,1.37991,1.38019,28200000.0
2005-11-24 20:56:00,1.38001,1.38011,1.37994,1.38011,37400000.0
2005-11-24 20:57:00,1.38006,1.38006,1.37989,1.37993,23200000.0
2005-11-24 20:58:00,1.37999,1.38014,1.37991,1.3801,148600000.0
2005-11-24 20:59:00,1.38008,1.38022,1.38008,1.38013,38000000.0
2005-11-24 21:00:00,1.37996,1.38011,1.37971,1.38001,25400000.0
2005-11-24 21:01:00,1.38003,1.38021,1.37963,1.37963,32800000.0
2005-11-24 21:02:00,1.38006,1.38028,1.37973,1.38028,46800000.0
2005-11-24 21:03:00,1.38023,1.38023,1.38008,1.38008,28000000.0
2005-11-24 21:04:00,1.38023,1.38023,1.38008,1.38023,21000000.0
2005-11-24 21:05:00,1.37999,1.38035,1.37995,1.38001,39800000.0
2005-11-24 21:06:00,1.38009,1.3803,1.37992,1.3803,43600000.0
2005-11-24 21:07:00,1.38032,1.38032,1.38003,1.38023,35400000.0
2005-11-24 21:08:00,1.38022,1.38046,1.38017,1.38046,35600000.0
2005-11-24 21:09:00,1.38055,1.38055,1.38025,1.38034,42500000.0
2005-11-24 21:10:00,1.38036,1.38039,1.38016,1.38029,32100000.0
2005-11-24 21:11:00,1.38033,1.38056,1.38013,1.38026,38900000.0
2005-11-24 21:12:00,1.38036,1.38054,1.38031,1.38036,39500000.0
2005-11-24 21:13:00,1.37996,1.38016,1.37993,1.37999,51800000.0
2005-11-24 21:14:00,1.37992,1.38009,1.37987,1.37987,44800000.0
2005-11-24 21:15:00,1.37984,1.38002,1.37984,1.37994,37700000.0
2005-11-24 21:16:00,1.37967,1.38013,1.37967,1.38012,37800000.0
2005-11-24 21:17:00,1.38006,1.38011,1.37973,1.37973,59000001.0
2005-11-24 21:18:00,1.38013,1.38013,1.37954,1.38008,37300000.0
2005-11-24 21:19:00,1.38013,1.38013,1.37985,1.37993,34100000.0
2005-11-24 21:20:00,1.38014,1.38046,1.3801,1.38031,84100000.0
2005-11-24 21:21:00,1.38033,1.38053,1.38033,1.38036,40400000.0
2005-11-24 21:22:00,1.3799,1.38034,1.3799,1.38017,42200000.0
2005-11-24 21:23:00,1.38011,1.38023,1.37973,1.37973,43400000.0
2005-11-24 21:24:00,1.38003,1.38028,1.3799,1.38001,30800000.0
2005-11-24 21:25:00,1.38008,1.38028,1.37986,1.37986,63200000.0
2005-11-24 21:26:00,1.38013,1.38025,1.38003,1.38003,27800000.0
2005-11-24 21:27:00,1.3801,1.38015,1.38003,1.38008,42200000.0
2005-11-24 21:28:00,1.38005,1.38021,1.38005,1.38018,41200000.0
2005-11-24 21:29:00,1.38032,1.38062,1.38022,1.38062,44600000.0
2005-11-24 21:30:00,1.3807,1.3807,1.38055,1.38058,37700000.0
2005-11-24 21:31:00,1.38065,1.38068,1.3805,1.38063,37800000.0
2005-11-24 21:32:00,1.3807,1.3807,1.38055,1.3806,43200000.0
2005-11-24 21:33:00,1.38067,1.38075,1.38047,1.3806,31300000.0
2005-11-24 21:34:00,1.3806,1.38065,1.38055,1.38063,27400000.0
2005-11-24 21:35:00,1.3806,1.38078,1.38032,1.38078,26800000.0
2005-11-24 21:36:00,1.38085,1.38085,1.38041,1.3806,40000001.0
2005-11-24 21:37:00,1.3806,1.3806,1.38048,1.38058,40100000.0
2005-11-24 21:38:00,1.38064,1.38065,1.3805,1.38065,21800000.0
2005-11-24 21:39:00,1.38047,1.3807,1.38047,1.38065,49200001.0
2005-11-24 21:40:00,1.3805,1.3807,1.3805,1.38065,29100000.0
2005-11-24 21:41:00,1.38062,1.38078,1.38053,1.38065,38400000.0
2005-11-24 21:42:00,1.38067,1.38072,1.38032,1.38032,33000000.0
2005-11-24 21:43:00,1.38056,1.38064,1.38036,1.38064,30200000.0
2005-11-24 21:44:00,1.38053,1.38053,1.3803,1.38031,43500000.0
2005-11-24 21:45:00,1.38043,1.38059,1.38043,1.38059,25800000.0
2005-11-24 21:46:00,1.38078,1.38093,1.38057,1.38068,33600000.0
2005-11-24 21:47:00,1.38061,1.38086,1.38061,1.38068,19200000.0
2005-11-24 21:48:00,1.38086,1.38086,1.38058,1.38066,44800000.0
2005-11-24 21:49:00,1.38071,1.38076,1.38063,1.38076,30400000.0
2005-11-24 21:50:00,1.38084,1.38086,1.38066,1.38066,49100000.0
2005-11-24 21:51:00,1.38062,1.38086,1.38062,1.38075,30800000.0
2005-11-24 21:52:00,1.38066,1.38081,1.38045,1.38058,41000000.0
2005-11-24 21:53:00,1.3805,1.38064,1.3805,1.3805,71000002.0
2005-11-24 21:54:00,1.38047,1.38077,1.38047,1.38065,52000000.0
2005-11-24 21:55:00,1.3806,1.38071,1.38034,1.38071,48900000.0
2005-11-24 21:56:00,1.38073,1.38086,1.38066,1.38079,30200000.0
2005-11-24 21:57:00,1.38088,1.38088,1.38036,1.38065,53500001.0
2005-11-24 21:58:00,1.38042,1.38053,1.38027,1.38027,39000000.0
2005-11-24 21:59:00,1.38034,1.38048,1.38019,1.38028,44900000.0
2005-11-24 22:00:00,1.38041,1.38058,1.38036,1.38058,69600002.0
2005-11-24 22:01:00,1.38049,1.38079,1.38049,1.38062,37400000.0
2005-11-24 22:02:00,1.38074,1.38074,1.38051,1.38053,34400000.0
2005-11-24 22:03:00,1.38075,1.3808,1.38055,1.3808,24400000.0
2005-11-24 22:04:00,1.38075,1.3808,1.38053,1.38065,30800000.0
2005-11-24 22:05:00,1.38071,1.38071,1.38039,1.38056,57800000.0
2005-11-24 22:06:00,1.38055,1.38055,1.38014,1.38044,54400000.0
2005-11-24 22:07:00,1.38037,1.3805,1.38017,1.38022,49600001.0
2005-11-24 22:08:00,1.37981,1.38028,1.37981,1.38028,35800000.0
2005-11-24 22:09:00,1.38024,1.38034,1.37996,1.38017,30600000.0
2005-11-24 22:10:00,1.38024,1.38037,1.38016,1.38034,42100000.0
2005-11-24 22:11:00,1.38028,1.38056,1.38023,1.38028,40200000.0
2005-11-24 22:12:00,1.38026,1.38034,1.38014,1.38014,47800000.0
2005-11-24 22:13:00,1.38017,1.38023,1.38017,1.38019,26400000.0
2005-11-24 22:14:00,1.38003,1.38033,1.38003,1.38003,83800002.0
2005-11-24 22:15:00,1.38013,1.38028,1.38003,1.38013,35800000.0
2005-11-24 22:16:00,1.3801,1.38023,1.37998,1.37998,43600000.0
2005-11-24 22:17:00,1.38023,1.38028,1.38003,1.38015,35400000.0
2005-11-24 22:18:00,1.38028,1.38028,1.38013,1.38013,35400000.0
2005-11-24 22:19:00,1.38008,1.38026,1.38008,1.38015,35600000.0
2005-11-24 22:20:00,1.38016,1.38024,1.37999,1.38021,40100000.0
2005-11-24 22:21:00,1.38013,1.38028,1.37988,1.38015,38400000.0
2005-11-24 22:22:00,1.38018,1.38018,1.37988,1.38013,48200000.0
2005-11-24 22:23:00,1.38021,1.38021,1.38005,1.38005,27400000.0
2005-11-24 22:24:00,1.38028,1.3803,1.38006,1.38023,32400000.0
2005-11-24 22:25:00,1.38013,1.38023,1.38003,1.38018,40800000.0
2005-11-24 22:26:00,1.37998,1.38028,1.37998,1.38028,36500000.0
2005-11-24 22:27:00,1.38011,1.38019,1.37976,1.38004,38600000.0
2005-11-24 22:28:00,1.37991,1.38013,1.37988,1.38001,37600000.0
2005-11-24 22:29:00,1.3801,1.38025,1.37999,1.38016,33000000.0
2005-11-24 22:30:00,1.38015,1.38015,1.37996,1.37996,41800001.0
2005-11-24 22:31:00,1.38011,1.38014,1.37946,1.38006,35800000.0
2005-11-24 22:32:00,1.37999,1.38011,1.37991,1.38008,45000000.0
2005-11-24 22:33:00,1.38001,1.38016,1.38001,1.38011,33800000.0
2005-11-24 22:34:00,1.38006,1.38016,1.37981,1.37996,67500000.0
2005-11-24 22:35:00,1.38009,1.38011,1.37994,1.37994,45700000.0
2005-11-24 22:36:00,1.38008,1.38014,1.37948,1.37948,69500001.0
2005-11-24 22:37:00,1.38003,1.38011,1.37991,1.38006,47400000.0
2005-11-24 22:38:00,1.38001,1.38017,1.38,1.38017,35400000.0
2005-11-24 22:39:00,1.38019,1.38032,1.38006,1.38013,44400001.0
2005-11-24 22:40:00,1.38018,1.38026,1.37983,1.37983,39000000.0
2005-11-24 22:41:00,1.38031,1.38032,1.38011,1.38029,69100001.0
2005-11-24 22:42:00,1.38033,1.38034,1.38002,1.38012,33800000.0
2005-11-24 22:43:00,1.38016,1.38026,1.38006,1.38026,52500000.0
2005-11-24 22:44:00,1.3801,1.38064,1.3801,1.38064,30000000.0
2005-11-24 22:45:00,1.3805,1.38062,1.38037,1.38062,36800000.0
2005-11-24 22:46:00,1.38061,1.38071,1.38047,1.38047,19600000.0
2005-11-24 22:47:00,1.38046,1.38046,1.38017,1.38022,30000000.0
2005-11-24 22:48:00,1.37991,1.38028,1.37991,1.38015,44800000.0
2005-11-24 22:49:00,1.38008,1.38025,1.37985,1.3801,14600000.0
2005-11-24 22:50:00,1.38022,1.38041,1.3802,1.3802,23800000.0
2005-11-24 22:51:00,1.38041,1.38049,1.38031,1.38046,36600000.0
2005-11-24 22:52:00,1.38049,1.38061,1.3803,1.3803,36300000.0
2005-11-24 22:53:00,1.3805,1.38066,1.38024,1.3806,30200000.0
2005-11-24 22:54:00,1.38052,1.38052,1.3803,1.38032,30400000.0
2005-11-24 22:55:00,1.38063,1.3808,1.38058,1.38058,36400000.0
2005-11-24 22:56:00,1.38076,1.38084,1.38064,1.38084,25600000.0
2005-11-24 22:57:00,1.38076,1.38076,1.38043,1.38043,39200000.0
2005-11-24 22:58:00,1.38062,1.38064,1.38039,1.38039,22400000.0
2005-11-24 22:59:00,1.38055,1.3807,1.38042,1.38051,36200000.0
2005-11-24 23:00:00,1.38045,1.38074,1.38045,1.38053,31600001.0
2005-11-24 23:01:00,1.38064,1.38077,1.38045,1.38067,37400000.0
2005-11-24 23:02:00,1.38049,1.38059,1.38049,1.38054,18400000.0
2005-11-24 23:03:00,1.38063,1.38063,1.3803,1.3803,49900000.0
2005-11-24 23:04:00,1.38037,1.38052,1.38027,1.38052,54500000.0
2005-11-24 23:05:00,1.38038,1.38054,1.38033,1.38054,39900000.0
2005-11-24 23:06:00,1.38033,1.38058,1.38013,1.38043,79400000.0
2005-11-24 23:07:00,1.3802,1.38045,1.3802,1.38035,33700000.0
2005-11-24 23:08:00,1.38035,1.38043,1.38017,1.38025,39600000.0
2005-11-24 23:09:00,1.3803,1.38047,1.38024,1.38025,27200000.0
2005-11-24 23:10:00,1.38017,1.38045,1.38007,1.3803,50200000.0
2005-11-24 23:11:00,1.38035,1.38035,1.3802,1.38028,64000000.0
2005-11-24 23:12:00,1.38035,1.38035,1.38017,1.38029,45600001.0
2005-11-24 23:13:00,1.37954,1.38051,1.37954,1.3804,35600000.0
2005-11-24 23:14:00,1.38056,1.38056,1.38032,1.38044,39700000.0
2005-11-24 23:15:00,1.38047,1.38057,1.37989,1.38044,50800000.0
2005-11-24 23:16:00,1.38049,1.38056,1.38035,1.38043,37400000.0
2005-11-24 23:17:00,1.38046,1.38046,1.38029,1.38029,42800000.0
2005-11-24 23:18:00,1.38048,1.38058,1.38018,1.3804,46600000.0
2005-11-24 23:19:00,1.38035,1.38061,1.38031,1.3804,40200000.0
2005-11-24 23:20:00,1.38055,1.38055,1.38007,1.3804,37400000.0
2005-11-24 23:21:00,1.38047,1.38062,1.38037,1.38037,40700000.0
2005-11-24 23:22:00,1.38036,1.38053,1.38013,1.38053,22000000.0
2005-11-24 23:23:00,1.38043,1.38058,1.38043,1.38058,30600000.0
2005-11-24 23:24:00,1.38042,1.38059,1.38028,1.38028,37800000.0
2005-11-24 23:25:00,1.38042,1.38057,1.38034,1.38034,35400000.0
2005-11-24 23:26:00,1.38047,1.38059,1.3803,1.38059,32600000.0
2005-11-24 23:27:00,1.38042,1.38055,1.38042,1.38042,49700001.0
2005-11-24 23:28:00,1.38037,1.38047,1.38014,1.38014,60000000.0
2005-11-24 23:29:00,1.38025,1.38055,1.3802,1.38039,43000000.0
2005-11-24 23:30:00,1.38032,1.38055,1.38032,1.38044,38400000.0
2005-11-24 23:31:00,1.38052,1.38057,1.38017,1.38057,32700000.0
2005-11-24 23:32:00,1.38033,1.38061,1.3803,1.38043,32900000.0
2005-11-24 23:33:00,1.38032,1.38047,1.38032,1.38044,38100000.0
2005-11-24 23:34:00,1.38047,1.38055,1.38027,1.38032,47400000.0
2005-11-24 23:35:00,1.38052,1.38088,1.38051,1.3808,40800000.0
2005-11-24 23:36:00,1.38073,1.38076,1.38063,1.38063,31800000.0
2005-11-24 23:37:00,1.38069,1.38069,1.38056,1.38057,37200000.0
2005-11-24 23:38:00,1.38055,1.38073,1.38054,1.38068,44900000.0
2005-11-24 23:39:00,1.38049,1.38062,1.38044,1.38059,31000000.0
2005-11-24 23:40:00,1.38072,1.38072,1.38028,1.38028,26600000.0
2005-11-24 23:41:00,1.38045,1.38052,1.38004,1.38004,41800000.0
2005-11-24 23:42:00,1.38055,1.38055,1.38032,1.38045,24800000.0
2005-11-24 23:43:00,1.38047,1.38052,1.38,1.38042,32800000.0
2005-11-24 23:44:00,1.38054,1.38054,1.38034,1.38045,43400000.0
2005-11-24 23:45:00,1.38037,1.38066,1.38019,1.38041,44000000.0
2005-11-24 23:46:00,1.38052,1.38052,1.38034,1.38042,73200002.0
2005-11-24 23:47:00,1.38047,1.38052,1.38027,1.38045,62300000.0
2005-11-24 23:48:00,1.38047,1.38047,1.38022,1.38042,35200000.0
2005-11-24 23:49:00,1.38058,1.38071,1.38028,1.38041,36600000.0
2005-11-24 23:50:00,1.3804,1.3805,1.38015,1.38035,46800001.0
2005-11-24 23:51:00,1.38052,1.38057,1.38027,1.38042,56400000.0
2005-11-24 23:52:00,1.38044,1.38048,1.38008,1.38046,49600000.0
2005-11-24 23:53:00,1.38068,1.38068,1.38029,1.38068,51400001.0
2005-11-24 23:54:00,1.38068,1.38073,1.37969,1.37969,47400000.0
2005-11-24 23:55:00,1.38021,1.38043,1.38021,1.38038,37200000.0
2005-11-24 23:56:00,1.3806,1.38061,1.38026,1.38046,21800000.0
2005-11-24 23:57:00,1.38045,1.38056,1.38042,1.38055,42200000.0
2005-11-24 23:58:00,1.38019,1.38035,1.37999,1.38017,35200000.0
2005-11-24 23:59:00,1.38035,1.38045,1.38015,1.3802,48900000.0
2005-11-25 00:00:00,1.38035,1.3805,1.38023,1.38035,43200000.0
2005-11-25 00:01:00,1.3799,1.38,1.3798,1.38,57400001.0
2005-11-25 00:04:00,1.3801,1.3802,1.3801,1.3802,57400001.0
2005-11-25 00:05:00,1.3805,1.3805,1.3801,1.3801,57400001.0
2005-11-25 00:07:00,1.38,1.3801,1.38,1.38,57400001.0
2005-11-25 00:08:00,1.3798,1.3798,1.3798,1.3798,57400001.0
2005-11-25 00:10:00,1.38,1.3802,1.3798,1.3798,57400001.0
2005-11-25 00:11:00,1.38,1.38,1.38,1.38,57400001.0
2005-11-25 00:13:00,1.3801,1.3801,1.3801,1.3801,57400001.0
2005-11-25 00:14:00,1.38,1.38,1.38,1.38,57400001.0
2005-11-25 00:15:00,1.3801,1.3801,1.38,1.38,57400001.0
2005-11-25 00:16:00,1.3801,1.3801,1.3801,1.3801,57400001.0
2005-11-25 00:18:00,1.3802,1.3802,1.3801,1.3802,57400001.0
2005-11-25 00:19:00,1.3804,1.3804,1.3804,1.3804,57400001.0
2005-11-25 00:20:00,1.3802,1.3802,1.3802,1.3802,57400001.0
2005-11-25 00:21:00,1.3804,1.3804,1.3802,1.3802,57400001.0
2005-11-25 00:22:00,1.3801,1.3802,1.3801,1.3801,57400001.0
2005-11-25 00:23:00,1.3802,1.3802,1.3801,1.3802,57400001.0
2005-11-25 00:24:00,1.3801,1.3801,1.3801,1.3801,57400001.0
2005-11-25 00:25:00,1.3802,1.3802,1.3801,1.3801,57400001.0
2005-11-25 00:26:00,1.3802,1.3802,1.3801,1.3801,57400001.0
2005-11-25 00:27:00,1.3804,1.3804,1.3804,1.3804,57400001.0
2005-11-25 00:28:00,1.3805,1.3805,1.3802,1.3802,57400001.0
2005-11-25 00:29:00,1.3804,1.3805,1.3801,1.3801,57400001.0
2005-11-25 00:30:00,1.3802,1.3804,1.3802,1.3804,57400001.0
2005-11-25 00:31:00,1.3802,1.3802,1.3802,1.3802,57400001.0
2005-11-25 00:32:00,1.3804,1.3807,1.3802,1.3804,57400001.0
2005-11-25 00:33:00,1.3805,1.3805,1.3802,1.3804,57400001.0
2005-11-25 00:34:00,1.3802,1.3802,1.38,1.3801,57400001.0
2005-11-25 00:35:00,1.3804,1.3804,1.3801,1.3802,57400001.0
2005-11-25 00:36:00,1.3805,1.3805,1.3804,1.3805,57400001.0
2005-11-25 00:37:00,1.3804,1.3805,1.3804,1.3804,57400001.0
2005-11-25 00:38:00,1.3802,1.3802,1.3802,1.3802,57400001.0
2005-11-25 00:39:00,1.3804,1.3804,1.3802,1.3804,57400001.0
2005-11-25 00:40:00,1.3803,1.3804,1.3802,1.3804,57400001.0
2005-11-25 00:41:00,1.3795,1.3796,1.37929,1.37949,35000000.0
2005-11-25 00:42:00,1.37949,1.37961,1.37947,1.37957,36300000.0
2005-11-25 00:43:00,1.37949,1.37984,1.37923,1.37984,22600000.0
2005-11-25 00:44:00,1.37986,1.37986,1.37971,1.37977,26600000.0
2005-11-25 00:45:00,1.37981,1.3799,1.37971,1.37979,51800000.0
2005-11-25 00:46:00,1.37987,1.38003,1.37977,1.38003,25600000.0
2005-11-25 00:47:00,1.38001,1.38011,1.37991,1.37998,42200000.0
2005-11-25 00:48:00,1.37965,1.38004,1.37965,1.37968,38000000.0
2005-11-25 00:49:00,1.37973,1.37981,1.37949,1.37972,39000000.0
2005-11-25 00:50:00,1.37974,1.37992,1.37965,1.37982,33900000.0
2005-11-25 00:51:00,1.37977,1.37987,1.37965,1.37982,57800001.0
2005-11-25 00:52:00,1.37967,1.37982,1.37962,1.37982,43600001.0
2005-11-25 00:53:00,1.37959,1.37982,1.37957,1.37982,29200000.0
2005-11-25 00:54:00,1.37944,1.37982,1.37944,1.37982,32200000.0
2005-11-25 00:55:00,1.37984,1.37992,1.37952,1.37992,38000000.0
2005-11-25 00:56:00,1.37984,1.37986,1.37965,1.37974,51700000.0
2005-11-25 00:57:00,1.37982,1.37988,1.37965,1.37965,48800000.0
2005-11-25 00:58:00,1.37993,1.37998,1.37974,1.37974,35700000.0
2005-11-25 00:59:00,1.37996,1.38003,1.37985,1.38003,31400000.0
2005-11-25 01:00:00,1.37996,1.37996,1.37958,1.37958,38600000.0
2005-11-25 01:01:00,1.3796,1.37981,1.37955,1.37969,33900000.0
2005-11-25 01:02:00,1.37982,1.37982,1.37939,1.37939,53900000.0
2005-11-25 01:03:00,1.37982,1.37984,1.37955,1.37972,46200001.0
2005-11-25 01:04:00,1.37977,1.37995,1.37977,1.37994,42200000.0
2005-11-25 01:05:00,1.38004,1.38013,1.37992,1.37992,30400000.0
2005-11-25 01:06:00,1.37998,1.37999,1.37976,1.37999,38000000.0
2005-11-25 01:07:00,1.37996,1.37997,1.37966,1.37979,40700000.0
2005-11-25 01:08:00,1.37988,1.37993,1.3795,1.3795,34000001.0
2005-11-25 01:09:00,1.37976,1.37976,1.37956,1.37974,37400000.0
2005-11-25 01:10:00,1.37972,1.38014,1.37971,1.37972,30400000.0
2005-11-25 01:11:00,1.3796,1.37982,1.3796,1.37982,27200000.0
2005-11-25 01:12:00,1.37969,1.37987,1.37944,1.37972,26900000.0
2005-11-25 01:13:00,1.37989,1.37992,1.37962,1.37992,41000000.0
2005-11-25 01:14:00,1.37984,1.37997,1.37959,1.37974,36100000.0
2005-11-25 01:15:00,1.37988,1.3799,1.37959,1.37983,20800000.0
2005-11-25 01:16:00,1.3798,1.38002,1.37973,1.37992,52700000.0
2005-11-25 01:17:00,1.38012,1.38012,1.37991,1.38007,25400000.0
2005-11-25 01:18:00,1.38003,1.38023,1.37984,1.38023,26600000.0
2005-11-25 01:19:00,1.38018,1.38034,1.38014,1.38026,39600000.0
2005-11-25 01:20:00,1.38036,1.38041,1.37983,1.38041,54200000.0
2005-11-25 01:21:00,1.38019,1.38046,1.38017,1.38017,55600001.0
2005-11-25 01:22:00,1.38017,1.38022,1.37994,1.38012,33500000.0
2005-11-25 01:23:00,1.38002,1.3801,1.3798,1.3798,36600000.0
2005-11-25 01:24:00,1.38014,1.38022,1.38002,1.38017,36200000.0
2005-11-25 01:25:00,1.38007,1.38009,1.37973,1.37986,48000000.0
2005-11-25 01:26:00,1.37976,1.37999,1.37974,1.37989,29600000.0
2005-11-25 01:27:00,1.37991,1.3801,1.37983,1.3801,28000000.0
2005-11-25 01:28:00,1.38007,1.38027,1.37995,1.38027,60200000.0
2005-11-25 01:29:00,1.38034,1.38034,1.38018,1.38018,18400000.0
2005-11-25 01:30:00,1.38018,1.38023,1.37978,1.38013,46000000.0
2005-11-25 01:31:00,1.38007,1.38028,1.38,1.38028,28400000.0
2005-11-25 01:32:00,1.38026,1.38035,1.38015,1.38021,39400001.0
2005-11-25 01:33:00,1.38025,1.38034,1.38014,1.38033,46100000.0
2005-11-25 01:34:00,1.38027,1.38031,1.37982,1.38004,24200000.0
2005-11-25 01:35:00,1.38001,1.38027,1.37983,1.37983,46300000.0
2005-11-25 01:36:00,1.3801,1.38041,1.3801,1.38025,48600000.0
2005-11-25 01:37:00,1.38031,1.38043,1.38004,1.38036,39500000.0
2005-11-25 01:38:00,1.3803,1.38047,1.38021,1.38044,33900000.0
2005-11-25 01:39:00,1.38025,1.38037,1.37993,1.38028,40000000.0
2005-11-25 01:40:00,1.38024,1.38039,1.38018,1.38035,42400000.0
2005-11-25 01:41:00,1.38013,1.38043,1.38008,1.38025,37800000.0
2005-11-25 01:42:00,1.38032,1.38035,1.38008,1.38025,36200000.0
2005-11-25 01:43:00,1.38023,1.38028,1.37971,1.38018,37400000.0
2005-11-25 01:44:00,1.38011,1.38018,1.37986,1.3801,23700000.0
2005-11-25 01:45:00,1.38,1.38,1.37965,1.37965,56000001.0
2005-11-25 01:46:00,1.37975,1.37986,1.3794,1.37948,23400000.0
2005-11-25 01:47:00,1.37961,1.37985,1.37956,1.37956,25400000.0
2005-11-25 01:48:00,1.3796,1.3796,1.3791,1.3791,43000000.0
2005-11-25 01:49:00,1.37943,1.37952,1.37889,1.37933,30600000.0
2005-11-25 01:50:00,1.3793,1.37941,1.37895,1.37941,27800000.0
2005-11-25 01:51:00,1.37936,1.37936,1.37921,1.37923,13800000.0
2005-11-25 01:52:00,1.37948,1.37971,1.37943,1.37946,44800000.0
2005-11-25 01:53:00,1.37966,1.37977,1.3796,1.37966,38800000.0
2005-11-25 01:54:00,1.37966,1.37971,1.37961,1.37962,42000000.0
2005-11-25 01:55:00,1.37955,1.37964,1.37947,1.37955,29400000.0
2005-11-25 01:56:00,1.37973,1.37985,1.37955,1.37955,53000000.0
2005-11-25 01:57:00,1.37953,1.37976,1.37942,1.37961,40000000.0
2005-11-25 01:58:00,1.37949,1.37952,1.37907,1.3792,37800000.0
2005-11-25 01:59:00,1.37947,1.37955,1.37942,1.37952,49400000.0
2005-11-25 02:00:00,1.37943,1.37977,1.3793,1.37949,48900000.0
2005-11-25 02:01:00,1.3791,1.3791,1.37896,1.37902,45000000.0
2005-11-25 02:02:00,1.37889,1.37945,1.37889,1.37915,89000000.0
2005-11-25 02:03:00,1.37907,1.3792,1.37902,1.37912,80400000.0
2005-11-25 02:04:00,1.3791,1.37921,1.3791,1.37913,67200000.0
2005-11-25 02:05:00,1.3792,1.3794,1.3792,1.3794,127500000.0
2005-11-25 02:06:00,1.37951,1.37954,1.37913,1.37946,84000000.0
2005-11-25 02:07:00,1.37951,1.37951,1.37905,1.37933,173500000.0
2005-11-25 02:08:00,1.3793,1.37945,1.37922,1.37935,44600000.0
2005-11-25 02:09:00,1.37896,1.3793,1.37889,1.3793,193100000.0
2005-11-25 02:10:00,1.37916,1.37952,1.37916,1.37933,121600000.0
2005-11-25 02:11:00,1.37933,1.37933,1.37918,1.37918,38400000.0
2005-11-25 02:12:00,1.37913,1.37917,1.37903,1.37917,62800001.0
2005-11-25 02:13:00,1.37916,1.37922,1.37882,1.37887,37000000.0
2005-11-25 02:14:00,1.37895,1.37913,1.37866,1.37913,138300000.0
2005-11-25 02:15:00,1.37914,1.37928,1.37902,1.37917,233200001.0
2005-11-25 02:16:00,1.37947,1.37965,1.37937,1.37964,46000000.0
2005-11-25 02:17:00,1.37934,1.37995,1.37913,1.37934,213800001.0
2005-11-25 02:18:00,1.37943,1.37966,1.379,1.37954,44800000.0
2005-11-25 02:19:00,1.37961,1.37992,1.37939,1.37939,37200000.0
2005-11-25 02:20:00,1.37932,1.37944,1.37904,1.37935,44800000.0
2005-11-25 02:21:00,1.37906,1.37929,1.379,1.37914,67000001.0
2005-11-25 02:22:00,1.37888,1.37893,1.37888,1.37893,42300000.0
2005-11-25 02:23:00,1.37914,1.37919,1.37892,1.37893,31600000.0
2005-11-25 02:24:00,1.37894,1.37916,1.37886,1.37904,35200000.0
2005-11-25 02:25:00,1.37889,1.37896,1.37871,1.37878,115700000.0
2005-11-25 02:26:00,1.37882,1.37937,1.37882,1.37912,84400001.0
2005-11-25 02:27:00,1.37901,1.37907,1.37891,1.37897,85200000.0
2005-11-25 02:28:00,1.37895,1.37903,1.37888,1.37891,39400000.0
2005-11-25 02:29:00,1.37913,1.37913,1.37885,1.37908,49100000.0
2005-11-25 02:30:00,1.37922,1.37925,1.37903,1.37916,31600000.0
2005-11-25 02:31:00,1.37899,1.37923,1.37894,1.37909,45000000.0
2005-11-25 02:32:00,1.3792,1.37937,1.37905,1.37919,40600001.0
2005-11-25 02:33:00,1.37887,1.37897,1.37877,1.37892,202900000.0
2005-11-25 02:34:00,1.37927,1.37927,1.37902,1.37917,39200000.0
2005-11-25 02:35:00,1.37918,1.3793,1.37883,1.37886,57800000.0
2005-11-25 02:36:00,1.37911,1.37925,1.37908,1.3792,36300000.0
2005-11-25 02:37:00,1.37893,1.37903,1.3789,1.3789,85000000.0
2005-11-25 02:38:00,1.379,1.37905,1.37895,1.37905,42200000.0
2005-11-25 02:39:00,1.37908,1.37908,1.3789,1.37897,42900000.0
2005-11-25 02:40:00,1.37908,1.37924,1.37903,1.37912,25200000.0
2005-11-25 02:41:00,1.37914,1.37931,1.37913,1.37913,33000000.0
2005-11-25 02:42:00,1.37913,1.3792,1.37908,1.37908,35200000.0
2005-11-25 02:43:00,1.37901,1.37919,1.37896,1.37919,20400000.0
2005-11-25 02:44:00,1.37934,1.37947,1.37923,1.37944,32900000.0
2005-11-25 02:45:00,1.37906,1.37927,1.379,1.37909,34000000.0
2005-11-25 02:46:00,1.37898,1.3792,1.37889,1.379,184000000.0
2005-11-25 02:47:00,1.37946,1.37963,1.37905,1.37963,147400000.0
2005-11-25 02:48:00,1.37936,1.37964,1.37936,1.37955,111800001.0
2005-11-25 02:49:00,1.37945,1.37988,1.37933,1.37939,85300001.0
2005-11-25 02:50:00,1.37946,1.3797,1.37915,1.3797,90700000.0
2005-11-25 02:51:00,1.37945,1.37967,1.37932,1.37956,80200000.0
2005-11-25 02:52:00,1.37986,1.37995,1.37973,1.37986,28400000.0
2005-11-25 02:53:00,1.37991,1.37991,1.37951,1.37968,33000000.0
2005-11-25 02:54:00,1.37961,1.38016,1.37961,1.37961,57000000.0
2005-11-25 02:55:00,1.37957,1.37957,1.37906,1.37924,55000000.0
2005-11-25 02:56:00,1.37902,1.37939,1.37902,1.37929,60600000.0
2005-11-25 02:57:00,1.37942,1.37942,1.37932,1.37941,47000000.0
2005-11-25 02:58:00,1.37953,1.37963,1.3795,1.3795,67300000.0
2005-11-25 02:59:00,1.37952,1.37965,1.37943,1.37943,55900000.0
2005-11-25 03:00:00,1.37953,1.37979,1.37953,1.37976,143100000.0
2005-11-25 03:01:00,1.37978,1.38009,1.37978,1.3799,61900001.0
2005-11-25 03:02:00,1.38008,1.38018,1.38004,1.38018,48900000.0
2005-11-25 03:03:00,1.38022,1.38022,1.38014,1.38017,49200000.0
2005-11-25 03:04:00,1.3801,1.38028,1.37968,1.37968,65800000.0
2005-11-25 03:05:00,1.37985,1.37986,1.37971,1.37986,55400000.0
2005-11-25 03:06:00,1.3799,1.37992,1.37978,1.37988,65700000.0
2005-11-25 03:07:00,1.37982,1.38015,1.37972,1.3801,116700001.0
2005-11-25 03:08:00,1.38013,1.38018,1.37977,1.37977,53400000.0
2005-11-25 03:09:00,1.38004,1.38024,1.37976,1.38024,39800000.0
2005-11-25 03:10:00,1.37991,1.38044,1.37991,1.38044,34400000.0
2005-11-25 03:11:00,1.3802,1.38024,1.38017,1.38017,31200000.0
2005-11-25 03:12:00,1.38046,1.38048,1.38008,1.38031,35300000.0
2005-11-25 03:13:00,1.38021,1.38084,1.38021,1.38076,39600000.0
2005-11-25 03:14:00,1.38062,1.38072,1.38022,1.3807,50000000.0
2005-11-25 03:15:00,1.38042,1.38082,1.38042,1.38072,54000001.0
2005-11-25 03:16:00,1.38063,1.38071,1.38034,1.38071,42600000.0
2005-11-25 03:17:00,1.38077,1.38082,1.38045,1.38082,40400000.0
2005-11-25 03:18:00,1.38061,1.38061,1.38028,1.38059,29000000.0
2005-11-25 03:19:00,1.38056,1.38079,1.38037,1.38079,26000000.0
2005-11-25 03:20:00,1.38033,1.38087,1.38033,1.38066,33200000.0
2005-11-25 03:21:00,1.38049,1.38086,1.38049,1.3808,33900000.0
2005-11-25 03:22:00,1.38035,1.3804,1.38027,1.38037,52600000.0
2005-11-25 03:23:00,1.38045,1.38056,1.38042,1.38053,69400000.0
2005-11-25 03:24:00,1.38068,1.38069,1.38059,1.38059,63400000.0
2005-11-25 03:25:00,1.38117,1.38117,1.3808,1.3808,19800000.0
2005-11-25 03:26:00,1.38059,1.38065,1.3805,1.38064,174700001.0
2005-11-25 03:27:00,1.38079,1.38079,1.38063,1.38074,92700000.0
2005-11-25 03:28:00,1.38067,1.38071,1.38054,1.38067,34800000.0
2005-11-25 03:29:00,1.38059,1.38068,1.38049,1.38049,52800000.0
2005-11-25 03:30:00,1.38046,1.38068,1.38028,1.38068,53600000.0
2005-11-25 03:31:00,1.38057,1.3808,1.38054,1.3808,25200000.0
2005-11-25 03:32:00,1.38072,1.38089,1.38062,1.38062,31800000.0
2005-11-25 03:33:00,1.38042,1.38054,1.38042,1.38047,25400000.0
2005-11-25 03:34:00,1.38064,1.38089,1.38048,1.38054,46800001.0
2005-11-25 03:35:00,1.38086,1.38098,1.38053,1.38053,62800000.0
2005-11-25 03:36:00,1.38052,1.38075,1.38028,1.38075,82800000.0
2005-11-25 03:37:00,1.3807,1.3807,1.38019,1.38053,45900000.0
2005-11-25 03:38:00,1.38053,1.38067,1.38041,1.38066,28000000.0
2005-11-25 03:39:00,1.38044,1.38046,1.38028,1.38037,62400000.0
2005-11-25 03:40:00,1.38037,1.38074,1.38032,1.3807,143900001.0
2005-11-25 03:41:00,1.38077,1.38109,1.38077,1.38109,82400001.0
2005-11-25 03:42:00,1.38116,1.38117,1.381,1.38107,75600000.0
2005-11-25 03:43:00,1.38097,1.38118,1.38097,1.38118,28200000.0
2005-11-25 03:44:00,1.38098,1.38133,1.38091,1.38121,20800000.0
2005-11-25 03:45:00,1.3812,1.38143,1.38116,1.38143,42400000.0
2005-11-25 03:46:00,1.38113,1.38114,1.38094,1.38094,54200000.0
2005-11-25 03:47:00,1.38091,1.38099,1.38078,1.38078,30400000.0
2005-11-25 03:48:00,1.38106,1.38116,1.38086,1.38101,27600000.0
2005-11-25 03:49:00,1.38106,1.38106,1.38071,1.38071,26600000.0
2005-11-25 03:50:00,1.38096,1.38103,1.38071,1.38074,81400000.0
2005-11-25 03:51:00,1.38091,1.38091,1.38081,1.38081,43000000.0
2005-11-25 03:52:00,1.38091,1.38102,1.38068,1.38072,84600000.0
2005-11-25 03:53:00,1.38016,1.38041,1.38001,1.38038,67500001.0
2005-11-25 03:54:00,1.38046,1.38077,1.38039,1.38041,27400000.0
2005-11-25 03:55:00,1.38085,1.38098,1.38072,1.38084,39000000.0
2005-11-25 03:56:00,1.38069,1.38082,1.38067,1.38067,39400000.0
2005-11-25 03:57:00,1.38017,1.38027,1.38009,1.38013,151800000.0
2005-11-25 03:58:00,1.37994,1.38072,1.37994,1.37996,193500000.0
2005-11-25 03:59:00,1.38015,1.38037,1.38009,1.38011,138300000.0
2005-11-25 04:00:00,1.38004,1.38011,1.37996,1.38003,62900000.0
2005-11-25 04:01:00,1.37981,1.38001,1.37972,1.37993,139700000.0
2005-11-25 04:02:00,1.37984,1.38024,1.3797,1.3797,93800000.0
2005-11-25 04:03:00,1.37973,1.37973,1.37928,1.37946,92000000.0
2005-11-25 04:04:00,1.37923,1.37929,1.37916,1.37923,130600000.0
2005-11-25 04:05:00,1.37888,1.37956,1.3787,1.37956,184400000.0
2005-11-25 04:06:00,1.37904,1.37932,1.37856,1.37865,96300000.0
2005-11-25 04:07:00,1.37885,1.37907,1.37885,1.37888,145200000.0
2005-11-25 04:08:00,1.37926,1.3793,1.37899,1.37899,51600001.0
2005-11-25 04:09:00,1.37911,1.37926,1.3789,1.37926,39400000.0
2005-11-25 04:10:00,1.37923,1.37927,1.37893,1.37905,80800000.0
2005-11-25 04:11:00,1.37919,1.37942,1.37887,1.37892,31600000.0
2005-11-25 04:12:00,1.37882,1.37896,1.37882,1.37895,86400000.0
2005-11-25 04:13:00,1.37891,1.37903,1.37875,1.37876,66100000.0
2005-11-25 04:14:00,1.37889,1.37913,1.37888,1.37913,66200000.0
2005-11-25 04:15:00,1.37916,1.37944,1.3791,1.37936,84700000.0
2005-11-25 04:16:00,1.37934,1.37954,1.37927,1.37931,79600000.0
2005-11-25 04:17:00,1.37928,1.37939,1.37927,1.37931,42600000.0
2005-11-25 04:18:00,1.37935,1.3795,1.3793,1.37935,92800000.0
2005-11-25 04:19:00,1.37935,1.37942,1.37932,1.3794,56600000.0
2005-11-25 04:20:00,1.37919,1.37921,1.37889,1.37907,163200000.0
2005-11-25 04:21:00,1.37922,1.37923,1.37902,1.37902,55400000.0
2005-11-25 04:22:00,1.37901,1.37957,1.37891,1.37957,43600000.0
2005-11-25 04:23:00,1.37925,1.3793,1.37925,1.37925,23000000.0
2005-11-25 04:24:00,1.3793,1.37947,1.37923,1.37947,149800000.0
2005-11-25 04:25:00,1.37946,1.37996,1.37923,1.37973,196300000.0
2005-11-25 04:26:00,1.37984,1.37984,1.37943,1.37943,122200000.0
2005-11-25 04:27:00,1.37957,1.37971,1.37951,1.37961,44900000.0
2005-11-25 04:28:00,1.37968,1.37973,1.37963,1.37963,73200000.0
2005-11-25 04:29:00,1.37958,1.38011,1.37958,1.38006,78200000.0
2005-11-25 04:30:00,1.37969,1.38016,1.37965,1.38016,81900000.0
2005-11-25 04:31:00,1.38007,1.38018,1.37988,1.38017,35000000.0
2005-11-25 04:32:00,1.38015,1.38015,1.37999,1.38007,42400000.0
2005-11-25 04:33:00,1.38012,1.38012,1.37995,1.38002,37000000.0
2005-11-25 04:34:00,1.38004,1.38012,1.37999,1.38002,41600001.0
2005-11-25 04:35:00,1.37992,1.3801,1.37992,1.37997,44400000.0
2005-11-25 04:36:00,1.38024,1.38037,1.3796,1.38021,179400000.0
2005-11-25 04:37:00,1.3801,1.38041,1.37985,1.38008,140200000.0
2005-11-25 04:38:00,1.38012,1.38012,1.37987,1.38003,43400000.0
2005-11-25 04:39:00,1.37994,1.38017,1.37992,1.37999,66600000.0
2005-11-25 04:40:00,1.37991,1.38026,1.37991,1.38026,25400000.0
2005-11-25 04:41:00,1.3801,1.38044,1.3801,1.38016,47800000.0
2005-11-25 04:42:00,1.38005,1.38023,1.38005,1.38005,79200000.0
2005-11-25 04:43:00,1.37989,1.37989,1.37967,1.3797,54400000.0
2005-11-25 04:44:00,1.3796,1.38005,1.3796,1.38003,50800000.0
2005-11-25 04:45:00,1.38003,1.3803,1.3798,1.38012,30800000.0
2005-11-25 04:46:00,1.37995,1.38005,1.37995,1.37997,61800001.0
2005-11-25 04:47:00,1.37997,1.3804,1.37995,1.3804,94300000.0
2005-11-25 04:48:00,1.38019,1.3805,1.38019,1.38029,58800000.0
2005-11-25 04:49:00,1.38025,1.38035,1.37995,1.37995,52200000.0
2005-11-25 04:50:00,1.38028,1.38028,1.38006,1.38014,76800001.0
2005-11-25 04:51:00,1.37995,1.37995,1.37995,1.37995,25800000.0
2005-11-25 04:52:00,1.37995,1.3803,1.3798,1.38013,48600000.0
2005-11-25 04:53:00,1.3801,1.38032,1.37995,1.38,47700000.0
2005-11-25 04:54:00,1.37999,1.3803,1.37999,1.38012,40800000.0
2005-11-25 04:55:00,1.38041,1.38053,1.38015,1.38053,32200000.0
2005-11-25 04:56:00,1.38033,1.38049,1.38026,1.38039,29200000.0
2005-11-25 04:57:00,1.38021,1.3807,1.38021,1.38039,37800000.0
2005-11-25 04:58:00,1.38042,1.38084,1.38042,1.38072,37600000.0
2005-11-25 04:59:00,1.38054,1.38083,1.38053,1.38056,113400000.0
2005-11-25 05:00:00,1.38094,1.38097,1.38081,1.38091,31300000.0
2005-11-25 05:01:00,1.38076,1.38105,1.38076,1.38105,41900000.0
2005-11-25 05:02:00,1.38085,1.38103,1.3807,1.38092,35800000.0
2005-11-25 05:03:00,1.38084,1.38105,1.38074,1.38078,152600000.0
2005-11-25 05:04:00,1.38073,1.38073,1.38059,1.3806,203400000.0
2005-11-25 05:05:00,1.38045,1.38045,1.38011,1.38011,169400000.0
2005-11-25 05:06:00,1.38007,1.3801,1.37978,1.37996,124000000.0
2005-11-25 05:07:00,1.37987,1.38019,1.3797,1.37971,264900000.0
2005-11-25 05:08:00,1.37991,1.38028,1.3798,1.38007,281000000.0
2005-11-25 05:09:00,1.38028,1.38064,1.38017,1.38035,252200000.0
2005-11-25 05:10:00,1.38037,1.38056,1.38022,1.38042,224200000.0
2005-11-25 05:11:00,1.38037,1.38054,1.38034,1.38039,152200001.0
2005-11-25 05:12:00,1.38027,1.38032,1.38022,1.38022,148700000.0
2005-11-25 05:13:00,1.38015,1.3804,1.38015,1.38027,202800003.0
2005-11-25 05:14:00,1.38027,1.38032,1.38022,1.38025,187500000.0
2005-11-25 05:15:00,1.38039,1.38057,1.38031,1.38053,41300000.0
2005-11-25 05:16:00,1.38042,1.38054,1.38034,1.38044,166400000.0
2005-11-25 05:17:00,1.38053,1.38064,1.38035,1.38048,132300000.0
2005-11-25 05:18:00,1.38042,1.38042,1.38009,1.38023,249700000.0
2005-11-25 05:19:00,1.38,1.38033,1.37998,1.38,274100001.0
2005-11-25 05:20:00,1.38003,1.38018,1.37998,1.38008,224200000.0
2005-11-25 05:21:00,1.38,1.38043,1.37999,1.3802,339200003.0
2005-11-25 05:22:00,1.38018,1.38025,1.3801,1.38015,232900000.0
2005-11-25 05:23:00,1.3801,1.38023,1.3801,1.38018,137000000.0
2005-11-25 05:24:00,1.38012,1.38013,1.38001,1.38004,177600000.0
2005-11-25 05:25:00,1.3802,1.38051,1.38009,1.38015,193000000.0
2005-11-25 05:26:00,1.38021,1.38034,1.38018,1.38018,97700000.0
2005-11-25 05:27:00,1.3804,1.38045,1.3801,1.38035,186700001.0
2005-11-25 05:28:00,1.38035,1.38045,1.3801,1.38035,228700000.0
2005-11-25 05:29:00,1.3803,1.3804,1.38012,1.3802,243800000.0
2005-11-25 05:30:00,1.38032,1.38052,1.38022,1.38024,204000001.0
2005-11-25 05:31:00,1.38027,1.38057,1.38024,1.38032,85900001.0
2005-11-25 05:32:00,1.38047,1.3806,1.38042,1.38052,154000001.0
2005-11-25 05:33:00,1.38047,1.38047,1.38032,1.38037,205800001.0
2005-11-25 05:34:00,1.3803,1.38057,1.38022,1.38024,219100000.0
2005-11-25 05:35:00,1.38033,1.3804,1.38025,1.38035,22400000.0
2005-11-25 05:36:00,1.38012,1.38028,1.3801,1.38015,226000000.0
2005-11-25 05:37:00,1.38017,1.38037,1.38015,1.38027,222400001.0
2005-11-25 05:38:00,1.38029,1.38057,1.38023,1.3805,189300001.0
2005-11-25 05:39:00,1.38047,1.38057,1.38037,1.38047,184800000.0
2005-11-25 05:40:00,1.3803,1.38057,1.38022,1.38047,228000002.0
2005-11-25 05:41:00,1.38037,1.38057,1.38024,1.38034,105000000.0
2005-11-25 05:42:00,1.38038,1.38038,1.38014,1.3802,220800000.0
2005-11-25 05:43:00,1.38032,1.38046,1.38032,1.38044,84400001.0
2005-11-25 05:44:00,1.38041,1.38058,1.38032,1.38041,130200001.0
2005-11-25 05:45:00,1.38051,1.38075,1.38047,1.38058,150900001.0
2005-11-25 05:46:00,1.38076,1.38086,1.38065,1.3808,165600000.0
2005-11-25 05:47:00,1.38084,1.38093,1.38072,1.38093,241900001.0
2005-11-25 05:48:00,1.38062,1.3808,1.38038,1.38038,282500000.0
2005-11-25 05:49:00,1.38057,1.38095,1.38042,1.38042,202800000.0
2005-11-25 05:50:00,1.38058,1.38097,1.38058,1.38066,288600000.0
2005-11-25 05:51:00,1.38069,1.38078,1.38056,1.38066,170100001.0
2005-11-25 05:52:00,1.38067,1.3809,1.38064,1.3808,213100001.0
2005-11-25 05:53:00,1.38076,1.38095,1.38067,1.38069,100200000.0
2005-11-25 05:54:00,1.38077,1.38094,1.38062,1.38087,221800001.0
2005-11-25 05:55:00,1.38071,1.38085,1.38054,1.3806,193900000.0
2005-11-25 05:56:00,1.38095,1.38102,1.38064,1.38064,122300000.0
2005-11-25 05:57:00,1.38057,1.38065,1.38055,1.38058,185400001.0
2005-11-25 05:58:00,1.38072,1.38092,1.3807,1.38085,133300000.0
2005-11-25 05:59:00,1.38096,1.38096,1.3806,1.38062,61000000.0
2005-11-25 06:00:00,1.38067,1.38086,1.38067,1.38082,216100002.0
2005-11-25 06:01:00,1.38088,1.38093,1.38065,1.38065,153300000.0
2005-11-25 06:02:00,1.3806,1.38077,1.38057,1.38064,297500001.0
2005-11-25 06:03:00,1.38072,1.38088,1.38063,1.38085,26800000.0
2005-11-25 06:04:00,1.38075,1.38076,1.38063,1.38067,168400000.0
2005-11-25 06:05:00,1.38064,1.38075,1.38057,1.38062,392300000.0
2005-11-25 06:06:00,1.38061,1.38061,1.38033,1.38033,74400000.0
2005-11-25 06:07:00,1.38031,1.38044,1.38007,1.38021,308500000.0
2005-11-25 06:08:00,1.37995,1.38015,1.37979,1.37999,527800001.0
2005-11-25 06:09:00,1.37991,1.38017,1.3797,1.37987,441900001.0
2005-11-25 06:10:00,1.37998,1.37998,1.37957,1.37957,316500000.0
2005-11-25 06:11:00,1.37956,1.37972,1.37948,1.37962,396100000.0
2005-11-25 06:12:00,1.37968,1.38001,1.37968,1.37999,267400000.0
2005-11-25 06:13:00,1.38005,1.38037,1.37995,1.37998,320300000.0
2005-11-25 06:14:00,1.38026,1.38037,1.38006,1.38011,327400002.0
2005-11-25 06:15:00,1.3802,1.38027,1.3801,1.38023,163300000.0
2005-11-25 06:16:00,1.3803,1.38069,1.38027,1.38069,200400000.0
2005-11-25 06:17:00,1.38043,1.38058,1.38037,1.38037,130800000.0
2005-11-25 06:18:00,1.38037,1.38065,1.38037,1.38046,251800001.0
2005-11-25 06:19:00,1.38046,1.38067,1.38046,1.38061,179200000.0
2005-11-25 06:20:00,1.38056,1.38071,1.38046,1.38049,245000000.0
2005-11-25 06:21:00,1.38047,1.38051,1.3803,1.38047,255900000.0
2005-11-25 06:22:00,1.38046,1.38072,1.38041,1.38049,256800001.0
2005-11-25 06:23:00,1.38036,1.38054,1.38034,1.38047,250900000.0
2005-11-25 06:24:00,1.38044,1.38059,1.38034,1.38047,318900000.0
2005-11-25 06:25:00,1.38046,1.38065,1.38044,1.38052,252400001.0
2005-11-25 06:26:00,1.38056,1.38068,1.38048,1.38064,337500001.0
2005-11-25 06:27:00,1.38059,1.38066,1.38051,1.38061,315400000.0
2005-11-25 06:28:00,1.38061,1.38076,1.38049,1.38061,343600000.0
2005-11-25 06:29:00,1.38059,1.38066,1.38044,1.38048,97200000.0
2005-11-25 06:30:00,1.38054,1.38083,1.38052,1.38056,231500000.0
2005-11-25 06:31:00,1.38056,1.38062,1.38041,1.38051,132500001.0
2005-11-25 06:32:00,1.38053,1.38062,1.3805,1.38053,164200000.0
2005-11-25 06:33:00,1.38052,1.38069,1.38049,1.38052,258900000.0
2005-11-25 06:34:00,1.38056,1.38078,1.38054,1.38061,278400001.0
2005-11-25 06:35:00,1.38048,1.38076,1.38046,1.38056,157300000.0
2005-11-25 06:36:00,1.38056,1.38066,1.38056,1.38056,88800000.0
2005-11-25 06:37:00,1.38063,1.38083,1.38059,1.38068,242200000.0
2005-11-25 06:38:00,1.3807,1.38092,1.38067,1.38069,128400000.0
2005-11-25 06:39:00,1.38077,1.38082,1.38072,1.38077,30400000.0
2005-11-25 06:40:00,1.38074,1.3808,1.38059,1.3807,171300000.0
2005-11-25 06:41:00,1.38069,1.38074,1.38059,1.38067,189900000.0
2005-11-25 06:42:00,1.38073,1.38086,1.38059,1.38086,306400001.0
2005-11-25 06:43:00,1.38082,1.38091,1.38076,1.3808,123600001.0
2005-11-25 06:44:00,1.38071,1.38071,1.38046,1.38046,324500000.0
2005-11-25 06:45:00,1.38053,1.38071,1.38048,1.38071,256500000.0
2005-11-25 06:46:00,1.38074,1.38085,1.3807,1.38074,210100000.0
2005-11-25 06:47:00,1.38075,1.3809,1.38066,1.38077,201300000.0
2005-11-25 06:48:00,1.38059,1.38085,1.38059,1.38067,51600000.0
2005-11-25 06:49:00,1.38056,1.38081,1.38048,1.38058,226800000.0
2005-11-25 06:50:00,1.38071,1.38085,1.38061,1.38067,25000000.0
2005-11-25 06:51:00,1.38087,1.38087,1.38048,1.38079,24800000.0
2005-11-25 06:52:00,1.38067,1.38088,1.38062,1.38062,174400000.0
2005-11-25 06:53:00,1.38062,1.38089,1.38062,1.38069,220400000.0
2005-11-25 06:54:00,1.38069,1.38092,1.3806,1.38067,480300004.0
2005-11-25 06:55:00,1.38067,1.38077,1.38057,1.38069,350400000.0
2005-11-25 06:56:00,1.38082,1.38082,1.38072,1.38072,42400000.0
2005-11-25 06:57:00,1.38075,1.38078,1.38066,1.38066,66200000.0
2005-11-25 06:58:00,1.38061,1.38066,1.38046,1.38059,268900002.0
2005-11-25 06:59:00,1.38053,1.38069,1.3804,1.38052,311700000.0
2005-11-25 07:00:00,1.38069,1.38069,1.38052,1.38054,124700000.0
2005-11-25 07:01:00,1.38039,1.3806,1.38039,1.3806,269700000.0
2005-11-25 07:02:00,1.38049,1.38064,1.38039,1.38049,382600001.0
2005-11-25 07:03:00,1.38052,1.38059,1.38044,1.38052,144500001.0
2005-11-25 07:04:00,1.38052,1.38062,1.38044,1.38052,330400002.0
2005-11-25 07:05:00,1.38049,1.38049,1.38027,1.38042,137000000.0
2005-11-25 07:06:00,1.38048,1.38053,1.38033,1.38046,208800000.0
2005-11-25 07:07:00,1.38049,1.38049,1.38022,1.38031,193700001.0
2005-11-25 07:08:00,1.38038,1.38038,1.38012,1.3803,237800000.0
2005-11-25 07:09:00,1.38024,1.38024,1.37989,1.37991,241600000.0
2005-11-25 07:10:00,1.37997,1.37997,1.37973,1.37977,417800000.0
2005-11-25 07:11:00,1.37994,1.38006,1.37993,1.38003,381700001.0
2005-11-25 07:12:00,1.38004,1.38019,1.37999,1.38017,302600000.0
2005-11-25 07:13:00,1.38013,1.38013,1.37991,1.37997,246200000.0
2005-11-25 07:14:00,1.37992,1.37995,1.37978,1.37982,453300000.0
2005-11-25 07:15:00,1.3799,1.38005,1.37956,1.38005,240700000.0
2005-11-25 07:16:00,1.37995,1.38005,1.3799,1.38002,164500000.0
2005-11-25 07:17:00,1.38002,1.38018,1.37991,1.37991,190900000.0
2005-11-25 07:18:00,1.37992,1.38015,1.37987,1.3801,465300001.0
2005-11-25 07:19:00,1.38005,1.38008,1.37979,1.37998,268200000.0
2005-11-25 07:20:00,1.38004,1.38017,1.37988,1.38005,446800000.0
2005-11-25 07:21:00,1.37996,1.38021,1.37993,1.37998,297400002.0
2005-11-25 07:22:00,1.38,1.38018,1.37996,1.38015,331700000.0
2005-11-25 07:23:00,1.38012,1.38012,1.37957,1.37957,433000000.0
2005-11-25 07:24:00,1.37965,1.37975,1.37957,1.37962,326200000.0
2005-11-25 07:25:00,1.37964,1.37971,1.3795,1.3797,394700000.0
2005-11-25 07:26:00,1.37967,1.37986,1.37961,1.37978,351100000.0
2005-11-25 07:27:00,1.3798,1.3799,1.37964,1.37988,167600000.0
2005-11-25 07:28:00,1.37988,1.3799,1.37978,1.37983,255200000.0
2005-11-25 07:29:00,1.37978,1.37988,1.37963,1.37963,191300000.0
2005-11-25 07:30:00,1.37968,1.37983,1.3796,1.37966,493600000.0
2005-11-25 07:31:00,1.37956,1.37974,1.37951,1.37973,260500002.0
2005-11-25 07:32:00,1.37975,1.37985,1.37949,1.37978,429300001.0
2005-11-25 07:33:00,1.37979,1.37991,1.37969,1.37979,439000002.0
2005-11-25 07:34:00,1.37981,1.37981,1.37957,1.37957,273900000.0
2005-11-25 07:35:00,1.37954,1.3798,1.37954,1.37965,263600001.0
2005-11-25 07:36:00,1.37977,1.38003,1.37974,1.38003,353800001.0
2005-11-25 07:37:00,1.38017,1.3802,1.37995,1.38002,213000001.0
2005-11-25 07:38:00,1.37995,1.38018,1.37995,1.38004,26000000.0
2005-11-25 07:39:00,1.37991,1.38001,1.37981,1.37996,368300000.0
2005-11-25 07:40:00,1.37996,1.38008,1.37983,1.37991,309000000.0
2005-11-25 07:41:00,1.37989,1.3801,1.37985,1.37994,602900000.0
2005-11-25 07:42:00,1.37992,1.37997,1.37978,1.37987,350900003.0
2005-11-25 07:43:00,1.37981,1.38001,1.37976,1.37981,212800000.0
2005-11-25 07:44:00,1.37978,1.37978,1.37958,1.37962,427000002.0
2005-11-25 07:45:00,1.3797,1.37987,1.37963,1.37963,413600003.0
2005-11-25 07:46:00,1.37961,1.37968,1.37917,1.37942,461500000.0
2005-11-25 07:47:00,1.37966,1.37984,1.37939,1.37946,666800001.0
2005-11-25 07:48:00,1.37973,1.3798,1.37938,1.37939,721400001.0
2005-11-25 07:49:00,1.37948,1.37964,1.37928,1.37952,660200001.0
2005-11-25 07:50:00,1.37948,1.37977,1.37944,1.37965,740700004.0
2005-11-25 07:51:00,1.37968,1.3797,1.3794,1.37962,586700000.0
2005-11-25 07:52:00,1.3796,1.37967,1.37948,1.37958,402800000.0
2005-11-25 07:53:00,1.37955,1.37977,1.3794,1.37962,597600001.0
2005-11-25 07:54:00,1.37959,1.37984,1.37954,1.37965,380600002.0
2005-11-25 07:55:00,1.37971,1.37992,1.37969,1.37973,393800000.0
2005-11-25 07:56:00,1.37964,1.37985,1.37954,1.37978,709900001.0
2005-11-25 07:57:00,1.37973,1.38007,1.3797,1.37997,597500000.0
2005-11-25 07:58:00,1.38005,1.38015,1.37992,1.37997,712400000.0
2005-11-25 07:59:00,1.37993,1.38008,1.37982,1.3799,433600001.0
2005-11-25 08:00:00,1.3797,1.37971,1.37942,1.37965,413700001.0
2005-11-25 08:01:00,1.37957,1.3799,1.37952,1.37967,471000001.0
2005-11-25 08:02:00,1.37971,1.3801,1.37971,1.38005,247400000.0
2005-11-25 08:03:00,1.37999,1.37999,1.37962,1.37962,479800002.0
2005-11-25 08:04:00,1.37964,1.37997,1.37964,1.37993,441700000.0
2005-11-25 08:05:00,1.38003,1.38017,1.37963,1.37963,266000001.0
2005-11-25 08:06:00,1.37994,1.38009,1.37971,1.37991,719200001.0
2005-11-25 08:07:00,1.37974,1.37992,1.37962,1.37984,549000002.0
2005-11-25 08:08:00,1.38011,1.38036,1.38009,1.38023,389700001.0
2005-11-25 08:09:00,1.38015,1.38026,1.37991,1.37995,531000001.0
2005-11-25 08:10:00,1.38001,1.38026,1.37983,1.38026,511900001.0
2005-11-25 08:11:00,1.38027,1.3805,1.38018,1.38037,272000001.0
2005-11-25 08:12:00,1.38028,1.3804,1.38002,1.38005,355000000.0
2005-11-25 08:13:00,1.37993,1.38012,1.37988,1.38005,231300000.0
2005-11-25 08:14:00,1.3801,1.38018,1.37992,1.37992,116600001.0
2005-11-25 08:15:00,1.37974,1.3799,1.3797,1.37989,267700001.0
2005-11-25 08:16:00,1.37994,1.38009,1.37989,1.37995,258600000.0
2005-11-25 08:17:00,1.37997,1.38012,1.37989,1.37992,265600000.0
2005-11-25 08:18:00,1.37992,1.38011,1.3799,1.37996,164400000.0
2005-11-25 08:19:00,1.37986,1.37991,1.3797,1.37977,365500002.0
2005-11-25 08:20:00,1.3797,1.3798,1.37957,1.3796,341500000.0
2005-11-25 08:21:00,1.37948,1.37973,1.3794,1.37955,501800004.0
2005-11-25 08:22:00,1.37954,1.37969,1.37949,1.37965,315000001.0
2005-11-25 08:23:00,1.37958,1.37968,1.37942,1.37942,276500002.0
2005-11-25 08:24:00,1.37945,1.37966,1.37933,1.37933,465100001.0
2005-11-25 08:25:00,1.37952,1.37966,1.37935,1.37935,579700002.0
2005-11-25 08:26:00,1.3793,1.3795,1.37929,1.37948,348900000.0
2005-11-25 08:27:00,1.37958,1.37978,1.37948,1.3796,406900001.0
2005-11-25 08:28:00,1.37965,1.37983,1.37952,1.37968,550700003.0
2005-11-25 08:29:00,1.37955,1.37968,1.37945,1.37953,382800000.0
2005-11-25 08:30:00,1.37951,1.37969,1.37944,1.37966,444200000.0
2005-11-25 08:31:00,1.37974,1.38008,1.37971,1.37983,263500001.0
2005-11-25 08:32:00,1.37977,1.38004,1.37975,1.38001,311600001.0
2005-11-25 08:33:00,1.38017,1.38028,1.38013,1.38016,215300000.0
2005-11-25 08:34:00,1.38004,1.38011,1.37984,1.37988,654800001.0
2005-11-25 08:35:00,1.37997,1.3801,1.3799,1.37992,466100000.0
2005-11-25 08:36:00,1.38008,1.3804,1.37995,1.38009,400200002.0
2005-11-25 08:37:00,1.37969,1.37991,1.37969,1.37991,297100000.0
2005-11-25 08:38:00,1.37987,1.38,1.37974,1.37996,330600001.0
2005-11-25 08:39:00,1.37987,1.38006,1.37978,1.37989,568000002.0
2005-11-25 08:40:00,1.37979,1.38006,1.37973,1.37979,295400001.0
2005-11-25 08:41:00,1.38002,1.38025,1.37986,1.38019,484700001.0
2005-11-25 08:42:00,1.38012,1.38019,1.37975,1.37981,471600000.0
2005-11-25 08:43:00,1.37993,1.3801,1.37982,1.37985,299100003.0
2005-11-25 08:44:00,1.37987,1.38003,1.37982,1.37992,500500001.0
2005-11-25 08:45:00,1.37992,1.38002,1.37964,1.37971,604800001.0
2005-11-25 08:46:00,1.37987,1.37999,1.37965,1.37972,708300000.0
2005-11-25 08:47:00,1.37976,1.37997,1.37972,1.37987,578500003.0
2005-11-25 08:48:00,1.37972,1.37981,1.37951,1.37951,349700000.0
2005-11-25 08:49:00,1.37952,1.37967,1.37943,1.37946,510900003.0
2005-11-25 08:50:00,1.37975,1.37985,1.37958,1.37969,482500000.0
2005-11-25 08:51:00,1.3796,1.37994,1.37949,1.37963,573300004.0
2005-11-25 08:52:00,1.3797,1.37972,1.37938,1.37942,556100001.0
2005-11-25 08:53:00,1.37949,1.37959,1.37924,1.37934,511600002.0
2005-11-25 08:54:00,1.3795,1.37964,1.37935,1.37946,745200002.0
2005-11-25 08:55:00,1.37956,1.37974,1.3794,1.3796,608800003.0
2005-11-25 08:56:00,1.37958,1.37977,1.37948,1.37958,601400002.0
2005-11-25 08:57:00,1.37933,1.37946,1.37911,1.37921,503600002.0
2005-11-25 08:58:00,1.37926,1.3795,1.37919,1.37928,521600001.0
2005-11-25 08:59:00,1.37927,1.37952,1.37924,1.37933,295900001.0
2005-11-25 09:00:00,1.37927,1.37937,1.37906,1.37916,446000001.0
2005-11-25 09:01:00,1.37912,1.37925,1.37897,1.37903,367500000.0
2005-11-25 09:02:00,1.3789,1.37897,1.37864,1.37872,755400002.0
2005-11-25 09:03:00,1.37875,1.37887,1.3786,1.37872,610400001.0
2005-11-25 09:04:00,1.37885,1.37885,1.37849,1.37866,687200002.0
2005-11-25 09:05:00,1.37863,1.37891,1.37861,1.37889,597500001.0
2005-11-25 09:06:00,1.37887,1.37899,1.37861,1.37861,562200003.0
2005-11-25 09:07:00,1.37868,1.37893,1.37862,1.37885,398700001.0
2005-11-25 09:08:00,1.37901,1.37906,1.37888,1.37894,235700002.0
2005-11-25 09:09:00,1.37895,1.37916,1.37882,1.3791,257500000.0
2005-11-25 09:10:00,1.37907,1.37907,1.37873,1.37878,366800000.0
2005-11-25 09:11:00,1.37871,1.37872,1.37831,1.37834,539800001.0
2005-11-25 09:12:00,1.37835,1.37883,1.37835,1.37848,489800001.0
2005-11-25 09:13:00,1.37856,1.37878,1.37854,1.37859,478500001.0
2005-11-25 09:14:00,1.37863,1.37881,1.37858,1.3788,312400001.0
2005-11-25 09:15:00,1.37875,1.37875,1.37852,1.37869,468600002.0
2005-11-25 09:16:00,1.37852,1.37859,1.37838,1.37859,537800000.0
2005-11-25 09:17:00,1.37856,1.37881,1.37851,1.37866,524100001.0
2005-11-25 09:18:00,1.37861,1.37873,1.37854,1.37863,207500000.0
2005-11-25 09:19:00,1.37864,1.37891,1.37854,1.37862,470900002.0
2005-11-25 09:20:00,1.37869,1.37909,1.37869,1.37892,252200002.0
2005-11-25 09:21:00,1.37905,1.37914,1.3789,1.37903,327900000.0
2005-11-25 09:22:00,1.379,1.37911,1.37886,1.37896,327900000.0
2005-11-25 09:23:00,1.37909,1.37909,1.37891,1.37901,380300000.0
2005-11-25 09:24:00,1.3791,1.37922,1.3789,1.37896,333800002.0
2005-11-25 09:25:00,1.37898,1.37898,1.37874,1.37879,419800001.0
2005-11-25 09:26:00,1.37857,1.37877,1.37854,1.37868,555000000.0
2005-11-25 09:27:00,1.3786,1.37875,1.37824,1.37824,384900001.0
2005-11-25 09:28:00,1.37841,1.3791,1.37841,1.3791,515400002.0
2005-11-25 09:29:00,1.37918,1.37926,1.37901,1.37915,415900000.0
2005-11-25 09:30:00,1.37906,1.37912,1.37875,1.37879,739700002.0
2005-11-25 09:31:00,1.37881,1.37896,1.37854,1.37867,344700001.0
2005-11-25 09:32:00,1.37898,1.37898,1.37865,1.37879,369700000.0
2005-11-25 09:33:00,1.37876,1.37882,1.37857,1.37857,248400000.0
2005-11-25 09:34:00,1.37837,1.37837,1.37793,1.37802,460800001.0
2005-11-25 09:35:00,1.37804,1.37862,1.37804,1.37821,269400001.0
2005-11-25 09:36:00,1.37817,1.3782,1.37783,1.37791,407900001.0
2005-11-25 09:37:00,1.37816,1.37823,1.37776,1.37795,443600001.0
2005-11-25 09:38:00,1.37771,1.37801,1.37768,1.37781,415200000.0
2005-11-25 09:39:00,1.37788,1.37797,1.3777,1.37778,451400001.0
2005-11-25 09:40:00,1.37762,1.37778,1.37749,1.37762,414100001.0
2005-11-25 09:41:00,1.37768,1.3777,1.37753,1.37753,535200000.0
2005-11-25 09:42:00,1.37767,1.37785,1.37744,1.37744,469800002.0
2005-11-25 09:43:00,1.37751,1.37771,1.37745,1.37761,267000000.0
2005-11-25 09:44:00,1.3775,1.37776,1.37739,1.37747,490300000.0
2005-11-25 09:45:00,1.37758,1.37771,1.37744,1.37765,535800002.0
2005-11-25 09:46:00,1.37748,1.37756,1.37711,1.37756,288000000.0
2005-11-25 09:47:00,1.37757,1.37784,1.37743,1.37769,412700001.0
2005-11-25 09:48:00,1.37778,1.37796,1.37773,1.37783,334300000.0
2005-11-25 09:49:00,1.37784,1.37822,1.37776,1.37821,547500000.0
2005-11-25 09:50:00,1.37806,1.37819,1.37779,1.37812,512800001.0
2005-11-25 09:51:00,1.37814,1.37842,1.37806,1.37837,503000001.0
2005-11-25 09:52:00,1.37847,1.37862,1.37837,1.37844,443100002.0
2005-11-25 09:53:00,1.37841,1.37848,1.37815,1.37828,366100001.0
2005-11-25 09:54:00,1.37813,1.37842,1.37805,1.37825,521800001.0
2005-11-25 09:55:00,1.37831,1.37841,1.37813,1.37831,540200000.0
2005-11-25 09:56:00,1.37826,1.37841,1.37813,1.37813,399400001.0
2005-11-25 09:57:00,1.3781,1.37811,1.37785,1.37786,619400001.0
2005-11-25 09:58:00,1.37793,1.37793,1.37766,1.37769,841500003.0
2005-11-25 09:59:00,1.3778,1.378,1.37762,1.378,706400002.0
2005-11-25 10:00:00,1.37793,1.37806,1.37784,1.37788,257100000.0
2005-11-25 10:01:00,1.37804,1.37829,1.37791,1.37811,657400001.0
2005-11-25 10:02:00,1.37807,1.3782,1.37778,1.3781,585400000.0
2005-11-25 10:03:00,1.37805,1.37816,1.37783,1.37804,419800000.0
2005-11-25 10:04:00,1.378,1.37802,1.37769,1.378,392700003.0
2005-11-25 10:05:00,1.37782,1.37801,1.37773,1.3778,414400003.0
2005-11-25 10:06:00,1.37763,1.37777,1.37739,1.37739,463300000.0
2005-11-25 10:07:00,1.37746,1.37788,1.37742,1.37788,535100001.0
2005-11-25 10:08:00,1.37796,1.37823,1.3779,1.37794,511200002.0
2005-11-25 10:09:00,1.37795,1.37815,1.3777,1.37796,430900000.0
2005-11-25 10:10:00,1.37797,1.37808,1.37791,1.37796,370200002.0
2005-11-25 10:11:00,1.37777,1.37789,1.37756,1.37789,342200000.0
2005-11-25 10:12:00,1.37804,1.37815,1.37792,1.37804,506300001.0
2005-11-25 10:13:00,1.37804,1.37807,1.37777,1.37788,507900002.0
2005-11-25 10:14:00,1.37784,1.37798,1.37768,1.37787,497700001.0
2005-11-25 10:15:00,1.37798,1.37826,1.37796,1.3782,439700002.0
2005-11-25 10:16:00,1.37837,1.37854,1.37818,1.37839,371900001.0
2005-11-25 10:17:00,1.37844,1.37872,1.37826,1.37829,349600001.0
2005-11-25 10:18:00,1.37828,1.37845,1.37816,1.37845,387300001.0
2005-11-25 10:19:00,1.37847,1.37847,1.37819,1.37823,400100000.0
2005-11-25 10:20:00,1.37819,1.3783,1.37803,1.37813,484200001.0
2005-11-25 10:21:00,1.37813,1.37842,1.37813,1.3784,355500000.0
2005-11-25 10:22:00,1.37854,1.37871,1.37842,1.37851,301000000.0
2005-11-25 10:23:00,1.37853,1.37881,1.37851,1.3786,483800001.0
2005-11-25 10:24:00,1.3787,1.37889,1.37859,1.37876,397700000.0
2005-11-25 10:25:00,1.37888,1.37901,1.37872,1.379,417000000.0
2005-11-25 10:26:00,1.37877,1.3789,1.3786,1.37877,515500001.0
2005-11-25 10:27:00,1.37877,1.37877,1.37842,1.37848,454800001.0
2005-11-25 10:28:00,1.37844,1.37857,1.37817,1.37828,635000001.0
2005-11-25 10:29:00,1.37841,1.37859,1.37833,1.37851,557600002.0
2005-11-25 10:30:00,1.37867,1.37886,1.37849,1.37859,660800001.0
2005-11-25 10:31:00,1.37833,1.37865,1.37833,1.37852,519500002.0
2005-11-25 10:32:00,1.3784,1.37866,1.3783,1.37836,555400000.0
2005-11-25 10:33:00,1.3784,1.3784,1.37798,1.37834,442000000.0
2005-11-25 10:34:00,1.37846,1.37875,1.37839,1.37875,377000000.0
2005-11-25 10:35:00,1.37878,1.37906,1.37878,1.37884,488800001.0
2005-11-25 10:36:00,1.37887,1.37909,1.37873,1.37899,553600002.0
2005-11-25 10:37:00,1.37904,1.37904,1.37877,1.37902,501400002.0
2005-11-25 10:38:00,1.37873,1.37878,1.37848,1.3786,453000000.0
2005-11-25 10:39:00,1.37871,1.37929,1.37871,1.37929,406900000.0
2005-11-25 10:40:00,1.37929,1.37936,1.37911,1.37934,312800000.0
2005-11-25 10:41:00,1.37953,1.37988,1.37936,1.37957,634000002.0
2005-11-25 10:42:00,1.37963,1.37966,1.37944,1.37956,410800002.0
2005-11-25 10:43:00,1.37944,1.37947,1.37914,1.37917,446500000.0
2005-11-25 10:44:00,1.37907,1.37933,1.37883,1.379,544800001.0
2005-11-25 10:45:00,1.37901,1.37936,1.37895,1.37936,521400000.0
2005-11-25 10:46:00,1.37966,1.3798,1.37934,1.37963,311800000.0
2005-11-25 10:47:00,1.3795,1.37963,1.37922,1.37922,337500001.0
2005-11-25 10:48:00,1.37921,1.37942,1.37915,1.37933,475600001.0
2005-11-25 10:49:00,1.37944,1.37977,1.3794,1.3795,427100000.0
2005-11-25 10:50:00,1.37937,1.37954,1.37904,1.37936,511200001.0
2005-11-25 10:51:00,1.37918,1.37948,1.37906,1.37919,483500000.0
2005-11-25 10:52:00,1.37907,1.37924,1.37898,1.37907,296900000.0
2005-11-25 10:53:00,1.37897,1.37921,1.37869,1.37869,382300000.0
2005-11-25 10:54:00,1.37836,1.37879,1.37836,1.37867,461300001.0
2005-11-25 10:55:00,1.37883,1.37902,1.37873,1.37885,519300002.0
2005-11-25 10:56:00,1.3789,1.379,1.37875,1.37895,475400000.0
2005-11-25 10:57:00,1.37892,1.37909,1.37877,1.37886,333900000.0
2005-11-25 10:58:00,1.37885,1.37907,1.37871,1.37889,466300004.0
2005-11-25 10:59:00,1.37875,1.37908,1.37872,1.37887,857000001.0
2005-11-25 11:00:00,1.37896,1.37915,1.37887,1.37901,555000000.0
2005-11-25 11:01:00,1.37897,1.37924,1.37894,1.37909,551800001.0
2005-11-25 11:02:00,1.37912,1.37928,1.37898,1.37904,551200002.0
2005-11-25 11:03:00,1.3791,1.37932,1.3791,1.37923,229000000.0
2005-11-25 11:04:00,1.37916,1.37916,1.37868,1.37886,574000002.0
2005-11-25 11:05:00,1.37887,1.37898,1.37857,1.3787,477200001.0
2005-11-25 11:06:00,1.37869,1.3788,1.3785,1.37859,622400000.0
2005-11-25 11:07:00,1.37861,1.37872,1.37854,1.37859,287100002.0
2005-11-25 11:08:00,1.37878,1.37886,1.37863,1.3788,383200001.0
2005-11-25 11:09:00,1.37873,1.37897,1.37866,1.37867,415500001.0
2005-11-25 11:10:00,1.37867,1.37877,1.37853,1.37855,527600003.0
2005-11-25 11:11:00,1.37843,1.37858,1.37789,1.37797,547300001.0
2005-11-25 11:12:00,1.37781,1.37807,1.37779,1.37791,565000003.0
2005-11-25 11:13:00,1.3778,1.3778,1.37748,1.37762,362300000.0
2005-11-25 11:14:00,1.3776,1.37769,1.37744,1.37759,465600002.0
2005-11-25 11:15:00,1.3777,1.37782,1.3774,1.3774,512700005.0
2005-11-25 11:16:00,1.37751,1.37773,1.37735,1.37761,434600001.0
2005-11-25 11:17:00,1.37755,1.37762,1.3774,1.37749,393700000.0
2005-11-25 11:18:00,1.37739,1.3775,1.37708,1.37722,432400001.0
2005-11-25 11:19:00,1.37726,1.37777,1.37726,1.37774,342600000.0
2005-11-25 11:20:00,1.37777,1.37811,1.37774,1.37779,591500002.0
2005-11-25 11:21:00,1.3779,1.3779,1.3774,1.37759,587500002.0
2005-11-25 11:22:00,1.37739,1.37777,1.37733,1.37777,577200001.0
2005-11-25 11:23:00,1.37771,1.37782,1.37745,1.37763,541900003.0
2005-11-25 11:24:00,1.37751,1.37756,1.37732,1.37755,430800002.0
2005-11-25 11:25:00,1.37756,1.37756,1.37736,1.37748,421000001.0
2005-11-25 11:26:00,1.37756,1.37815,1.37756,1.37784,604000000.0
2005-11-25 11:27:00,1.37785,1.37802,1.37766,1.37771,600100003.0
2005-11-25 11:28:00,1.37782,1.37792,1.37757,1.37769,355800001.0
2005-11-25 11:29:00,1.37755,1.37765,1.37722,1.3776,493500001.0
2005-11-25 11:30:00,1.37766,1.37771,1.37739,1.37755,473500001.0
2005-11-25 11:31:00,1.37746,1.37765,1.3773,1.37744,582900001.0
2005-11-25 11:32:00,1.37733,1.37752,1.37719,1.37735,409600000.0
2005-11-25 11:33:00,1.37734,1.37748,1.37724,1.37724,501600001.0
2005-11-25 11:34:00,1.37743,1.37761,1.37718,1.37723,705500000.0
2005-11-25 11:35:00,1.37736,1.37748,1.37722,1.37741,510100000.0
2005-11-25 11:36:00,1.37732,1.37746,1.37725,1.37745,475000001.0
2005-11-25 11:37:00,1.37745,1.37758,1.37733,1.37743,498400003.0
2005-11-25 11:38:00,1.37742,1.37744,1.37719,1.37719,602300002.0
2005-11-25 11:39:00,1.37733,1.37742,1.37695,1.37725,671500001.0
2005-11-25 11:40:00,1.37737,1.37773,1.37716,1.37716,716300002.0
2005-11-25 11:41:00,1.37709,1.37753,1.37685,1.37742,715000000.0
2005-11-25 11:42:00,1.37749,1.37749,1.37706,1.37712,558300001.0
2005-11-25 11:43:00,1.3772,1.37756,1.3772,1.37721,595400001.0
2005-11-25 11:44:00,1.37727,1.37782,1.37719,1.37719,690100001.0
2005-11-25 11:45:00,1.37749,1.37783,1.37745,1.37783,527900001.0
2005-11-25 11:46:00,1.37783,1.37798,1.3775,1.37767,515900002.0
2005-11-25 11:47:00,1.37738,1.37761,1.37718,1.37761,492300003.0
2005-11-25 11:48:00,1.37761,1.37774,1.3775,1.3777,540700000.0
2005-11-25 11:49:00,1.37776,1.37797,1.37757,1.37772,418600000.0
2005-11-25 11:50:00,1.3775,1.37761,1.37725,1.37755,373200001.0
2005-11-25 11:51:00,1.37754,1.37759,1.37729,1.37729,128800000.0
2005-11-25 11:52:00,1.37735,1.37767,1.37735,1.37754,224700000.0
2005-11-25 11:53:00,1.37755,1.37778,1.37755,1.37768,231100001.0
2005-11-25 11:54:00,1.37777,1.3779,1.37762,1.37772,365600002.0
2005-11-25 11:55:00,1.37779,1.37779,1.37741,1.37741,467100000.0
2005-11-25 11:56:00,1.37737,1.37754,1.37719,1.37741,445300001.0
2005-11-25 11:57:00,1.37751,1.37775,1.37732,1.37732,457400000.0
2005-11-25 11:58:00,1.37712,1.37745,1.37711,1.37724,547300003.0
2005-11-25 11:59:00,1.37738,1.37771,1.37738,1.37747,415800001.0
2005-11-25 12:00:00,1.3776,1.3777,1.37743,1.3776,493300001.0
2005-11-25 12:01:00,1.37767,1.37779,1.37755,1.37768,457100001.0
2005-11-25 12:02:00,1.37763,1.37768,1.3775,1.3775,384000002.0
2005-11-25 12:03:00,1.37757,1.37778,1.37749,1.3777,311800000.0
2005-11-25 12:04:00,1.37752,1.37768,1.37735,1.3775,399100002.0
2005-11-25 12:05:00,1.37763,1.37773,1.37747,1.37747,384300000.0
2005-11-25 12:06:00,1.37753,1.37797,1.37753,1.37782,379500001.0
2005-11-25 12:07:00,1.37779,1.37789,1.37763,1.37788,311500001.0
2005-11-25 12:08:00,1.37779,1.3779,1.37758,1.37782,569000005.0
2005-11-25 12:09:00,1.37764,1.37785,1.37758,1.37783,418400001.0
2005-11-25 12:10:00,1.37764,1.37769,1.37741,1.3775,347400001.0
2005-11-25 12:11:00,1.37733,1.37759,1.37718,1.37759,174400000.0
2005-11-25 12:12:00,1.37766,1.37787,1.37766,1.37787,212100000.0
2005-11-25 12:13:00,1.37794,1.37807,1.37783,1.37792,565300001.0
2005-11-25 12:14:00,1.37782,1.37806,1.37768,1.37801,638800000.0
2005-11-25 12:15:00,1.37792,1.378,1.37769,1.3777,341200002.0
2005-11-25 12:16:00,1.3776,1.37769,1.37742,1.3775,380100001.0
2005-11-25 12:17:00,1.37738,1.3775,1.37718,1.37749,174900000.0
2005-11-25 12:18:00,1.37751,1.37757,1.37728,1.37757,304300000.0
2005-11-25 12:19:00,1.37738,1.37742,1.37717,1.37729,453900002.0
2005-11-25 12:20:00,1.37747,1.37781,1.37747,1.37774,431300001.0
2005-11-25 12:21:00,1.37781,1.37789,1.37767,1.37774,424700001.0
2005-11-25 12:22:00,1.3778,1.3778,1.37717,1.37747,309000001.0
2005-11-25 12:23:00,1.37746,1.37776,1.37742,1.37762,370800000.0
2005-11-25 12:24:00,1.37744,1.37772,1.37731,1.37731,629400001.0
2005-11-25 12:25:00,1.37754,1.37767,1.37739,1.37749,411800002.0
2005-11-25 12:26:00,1.37755,1.37775,1.37749,1.37775,515600001.0
2005-11-25 12:27:00,1.37777,1.37787,1.37767,1.37772,451200000.0
2005-11-25 12:28:00,1.37769,1.3779,1.37757,1.37775,487700000.0
2005-11-25 12:29:00,1.37768,1.37786,1.37761,1.3778,683200002.0
2005-11-25 12:30:00,1.37779,1.37782,1.37729,1.37729,650300004.0
2005-11-25 12:31:00,1.37733,1.37733,1.37678,1.37711,736300005.0
2005-11-25 12:32:00,1.37713,1.37731,1.37692,1.37708,594800003.0
2005-11-25 12:33:00,1.37715,1.37718,1.37698,1.37713,59600001.0
2005-11-25 12:34:00,1.37697,1.37728,1.37682,1.37695,601400001.0
2005-11-25 12:35:00,1.37729,1.37743,1.37713,1.37732,573900001.0
2005-11-25 12:36:00,1.37729,1.37737,1.37716,1.37721,401300000.0
2005-11-25 12:37:00,1.37725,1.37739,1.37713,1.37713,473000000.0
2005-11-25 12:38:00,1.37713,1.37734,1.377,1.37706,678000002.0
2005-11-25 12:39:00,1.37708,1.37724,1.37696,1.377,456800000.0
2005-11-25 12:40:00,1.37708,1.37721,1.37693,1.37718,562300001.0
2005-11-25 12:41:00,1.37717,1.37726,1.37702,1.37702,229200000.0
2005-11-25 12:42:00,1.37699,1.3772,1.37694,1.37712,310700000.0
2005-11-25 12:43:00,1.37707,1.3772,1.37697,1.37707,466100001.0
2005-11-25 12:44:00,1.37707,1.3772,1.37692,1.37712,434000000.0
2005-11-25 12:45:00,1.37725,1.37761,1.37718,1.37745,525000001.0
2005-11-25 12:46:00,1.37747,1.37755,1.37742,1.37752,448500003.0
2005-11-25 12:47:00,1.3774,1.3774,1.37716,1.3772,355400000.0
2005-11-25 12:48:00,1.37718,1.37731,1.37708,1.37718,407100000.0
2005-11-25 12:49:00,1.37727,1.37751,1.37724,1.37747,532500004.0
2005-11-25 12:50:00,1.37749,1.37749,1.37714,1.37724,461400000.0
2005-11-25 12:51:00,1.37744,1.37801,1.37744,1.37785,392400000.0
2005-11-25 12:52:00,1.37774,1.37799,1.37766,1.37781,310400000.0
2005-11-25 12:53:00,1.37789,1.37799,1.37769,1.37792,281900000.0
2005-11-25 12:54:00,1.37782,1.378,1.37764,1.37791,368000000.0
2005-11-25 12:55:00,1.37792,1.37797,1.3776,1.37763,440000001.0
2005-11-25 12:56:00,1.3777,1.37809,1.3777,1.37797,443100000.0
2005-11-25 12:57:00,1.37787,1.37794,1.37757,1.37768,545600001.0
2005-11-25 12:58:00,1.37771,1.3778,1.37758,1.37775,335700001.0
2005-11-25 12:59:00,1.37777,1.37791,1.37756,1.37769,748000003.0
2005-11-25 13:00:00,1.37781,1.37797,1.3777,1.37797,214500000.0
2005-11-25 13:01:00,1.37786,1.3779,1.37759,1.37763,360100001.0
2005-11-25 13:02:00,1.37737,1.37758,1.37728,1.37736,368000001.0
2005-11-25 13:03:00,1.37758,1.37758,1.37717,1.37732,518200000.0
2005-11-25 13:04:00,1.37737,1.37749,1.37733,1.37733,274500000.0
2005-11-25 13:05:00,1.37731,1.3774,1.3773,1.37731,117000000.0
2005-11-25 13:06:00,1.37738,1.37748,1.37721,1.37736,394600000.0
2005-11-25 13:07:00,1.37738,1.37758,1.37736,1.37755,324700000.0
2005-11-25 13:08:00,1.37767,1.37778,1.37759,1.37759,161400000.0
2005-11-25 13:09:00,1.37754,1.37767,1.37739,1.37744,305200000.0
2005-11-25 13:10:00,1.37734,1.37735,1.37723,1.37724,139100000.0
2005-11-25 13:11:00,1.37725,1.37743,1.37711,1.3773,444100000.0
2005-11-25 13:12:00,1.37731,1.37737,1.37723,1.37735,296100001.0
2005-11-25 13:13:00,1.37738,1.37746,1.37731,1.37746,294300000.0
2005-11-25 13:14:00,1.37749,1.3776,1.37742,1.37752,334500000.0
2005-11-25 13:15:00,1.37751,1.37787,1.37744,1.37766,477000005.0
2005-11-25 13:16:00,1.37766,1.37786,1.37766,1.3777,117400000.0
2005-11-25 13:17:00,1.37774,1.37774,1.37747,1.37749,97200000.0
2005-11-25 13:18:00,1.3775,1.37778,1.3775,1.37775,308300000.0
2005-11-25 13:19:00,1.37761,1.37781,1.37745,1.37765,303800002.0
2005-11-25 13:20:00,1.37755,1.37764,1.37742,1.37754,221300000.0
2005-11-25 13:21:00,1.37739,1.37739,1.37719,1.37725,162600001.0
2005-11-25 13:22:00,1.37702,1.37702,1.37678,1.37694,240300000.0
2005-11-25 13:23:00,1.37687,1.37719,1.37687,1.37719,298400001.0
2005-11-25 13:24:00,1.37718,1.37718,1.37708,1.37708,237800000.0
2005-11-25 13:25:00,1.37704,1.37704,1.37672,1.37672,145000000.0
2005-11-25 13:26:00,1.37677,1.37699,1.37674,1.37696,206100000.0
2005-11-25 13:27:00,1.37684,1.37687,1.37663,1.37665,304600000.0
2005-11-25 13:28:00,1.37664,1.37676,1.37656,1.37671,501300000.0
2005-11-25 13:29:00,1.37661,1.3768,1.37644,1.3766,641900000.0
2005-11-25 13:30:00,1.37662,1.37663,1.37633,1.3764,603300004.0
2005-11-25 13:31:00,1.37637,1.37661,1.37624,1.37643,500000000.0
2005-11-25 13:32:00,1.37637,1.37652,1.37635,1.3765,225300000.0
2005-11-25 13:33:00,1.37645,1.37664,1.37643,1.37653,424800002.0
2005-11-25 13:34:00,1.37639,1.37651,1.37624,1.37636,360600000.0
2005-11-25 13:35:00,1.3764,1.37642,1.37602,1.37629,303500000.0
2005-11-25 13:36:00,1.3763,1.3765,1.3762,1.37631,430300000.0
2005-11-25 13:37:00,1.37627,1.37649,1.37627,1.37641,470800003.0
2005-11-25 13:38:00,1.3764,1.37654,1.37623,1.37628,353800000.0
2005-11-25 13:39:00,1.3763,1.37639,1.37619,1.37626,230400000.0
2005-11-25 13:40:00,1.37614,1.37646,1.37612,1.37623,455900000.0
2005-11-25 13:41:00,1.37639,1.37639,1.37608,1.37617,275300001.0
2005-11-25 13:42:00,1.37616,1.37617,1.37574,1.37574,148500000.0
2005-11-25 13:43:00,1.37564,1.37605,1.37557,1.37605,109800001.0
2005-11-25 13:44:00,1.37607,1.37625,1.37601,1.37622,252600000.0
2005-11-25 13:45:00,1.37628,1.37643,1.3761,1.3761,418600001.0
2005-11-25 13:46:00,1.37624,1.3764,1.37612,1.37625,431600001.0
2005-11-25 13:47:00,1.37619,1.37619,1.3758,1.37603,497200001.0
2005-11-25 13:48:00,1.3761,1.3764,1.37605,1.3761,238500000.0
2005-11-25 13:49:00,1.37616,1.37631,1.37614,1.37619,217700001.0
2005-11-25 13:50:00,1.37624,1.37652,1.37624,1.37652,306900000.0
2005-11-25 13:51:00,1.37663,1.37676,1.37656,1.37668,264300000.0
2005-11-25 13:52:00,1.37652,1.37679,1.37649,1.37674,394600002.0
2005-11-25 13:53:00,1.3766,1.37681,1.37651,1.37659,483100000.0
2005-11-25 13:54:00,1.37633,1.37661,1.37622,1.37654,364400001.0
2005-11-25 13:55:00,1.37652,1.37669,1.37645,1.37654,348900002.0
2005-11-25 13:56:00,1.37657,1.37672,1.37647,1.37667,439500003.0
2005-11-25 13:57:00,1.37667,1.37677,1.37652,1.37672,297800000.0
2005-11-25 13:58:00,1.37665,1.37672,1.37652,1.37672,216600000.0
2005-11-25 13:59:00,1.37666,1.37735,1.37666,1.37735,408600002.0
2005-11-25 14:00:00,1.37734,1.37764,1.3773,1.37744,302200004.0
2005-11-25 14:01:00,1.37739,1.37782,1.37739,1.37774,369900001.0
2005-11-25 14:02:00,1.37786,1.37802,1.37763,1.37763,326000001.0
2005-11-25 14:03:00,1.37756,1.37785,1.37756,1.3777,427000000.0
2005-11-25 14:04:00,1.37774,1.37785,1.37766,1.37768,441200002.0
2005-11-25 14:05:00,1.37774,1.37795,1.37759,1.37782,325100000.0
2005-11-25 14:06:00,1.37785,1.37785,1.37753,1.37767,410200001.0
2005-11-25 14:07:00,1.37774,1.37774,1.37744,1.37754,345900000.0
2005-11-25 14:08:00,1.3775,1.3778,1.37746,1.37752,359000001.0
2005-11-25 14:09:00,1.37753,1.37785,1.37753,1.37779,171800000.0
2005-11-25 14:10:00,1.37777,1.37784,1.37762,1.37775,282800001.0
2005-11-25 14:11:00,1.37777,1.37782,1.37762,1.37782,143500000.0
2005-11-25 14:12:00,1.37777,1.37785,1.37762,1.3777,258200000.0
2005-11-25 14:13:00,1.37767,1.3779,1.37764,1.37771,149000000.0
2005-11-25 14:14:00,1.3776,1.37772,1.37755,1.37765,253600001.0
2005-11-25 14:15:00,1.37768,1.37796,1.37754,1.37762,376200001.0
2005-11-25 14:16:00,1.37745,1.37757,1.37737,1.37749,167400000.0
2005-11-25 14:17:00,1.37748,1.37755,1.37722,1.37739,657000003.0
2005-11-25 14:18:00,1.37738,1.37752,1.37722,1.37752,391100000.0
2005-11-25 14:19:00,1.37747,1.37759,1.37727,1.37744,372500000.0
2005-11-25 14:20:00,1.37751,1.37766,1.37746,1.37764,194700000.0
2005-11-25 14:21:00,1.37759,1.37759,1.37708,1.37708,428000002.0
2005-11-25 14:22:00,1.37708,1.37714,1.37648,1.37697,626000002.0
2005-11-25 14:23:00,1.37724,1.37734,1.37712,1.37728,172600000.0
2005-11-25 14:24:00,1.37717,1.37757,1.37717,1.3773,415900001.0
2005-11-25 14:25:00,1.3774,1.37779,1.3774,1.37765,612100001.0
2005-11-25 14:26:00,1.37766,1.37785,1.37761,1.37768,617300000.0
2005-11-25 14:27:00,1.3778,1.37803,1.37766,1.37776,402800000.0
2005-11-25 14:28:00,1.37766,1.37772,1.37721,1.3777,62600000.0
2005-11-25 14:29:00,1.37769,1.3778,1.37755,1.37777,50200000.0
2005-11-25 14:30:00,1.37776,1.37776,1.37717,1.37773,39400000.0
2005-11-25 14:31:00,1.37737,1.37776,1.37737,1.37761,28000000.0
2005-11-25 14:32:00,1.37758,1.37771,1.3775,1.37771,45000000.0
2005-11-25 14:33:00,1.3775,1.37775,1.37744,1.37756,45600001.0
2005-11-25 14:34:00,1.37752,1.37765,1.37745,1.37765,31500000.0
2005-11-25 14:35:00,1.37779,1.37779,1.37734,1.37734,41200001.0
2005-11-25 14:36:00,1.37727,1.37731,1.37673,1.37673,65200000.0
2005-11-25 14:37:00,1.37725,1.37727,1.37713,1.37727,28400000.0
2005-11-25 14:38:00,1.37728,1.37728,1.37695,1.37727,22800000.0
2005-11-25 14:39:00,1.37721,1.37754,1.37702,1.37744,34300000.0
2005-11-25 14:40:00,1.37725,1.37751,1.37725,1.37742,32800001.0
2005-11-25 14:41:00,1.37756,1.37792,1.37751,1.37792,26000000.0
2005-11-25 14:42:00,1.37771,1.37771,1.37706,1.37706,58100000.0
2005-11-25 14:43:00,1.37756,1.37771,1.37748,1.37764,50600000.0
2005-11-25 14:44:00,1.37748,1.37761,1.37737,1.37757,46300001.0
2005-11-25 14:45:00,1.37747,1.3776,1.37727,1.37737,40300000.0
2005-11-25 14:46:00,1.37745,1.37745,1.37725,1.37731,26800000.0
2005-11-25 14:47:00,1.37718,1.37718,1.37682,1.37706,27000000.0
2005-11-25 14:48:00,1.37705,1.37737,1.377,1.37737,43800000.0
2005-11-25 14:49:00,1.37732,1.37748,1.37721,1.37726,50900000.0
2005-11-25 14:50:00,1.37712,1.37742,1.37712,1.37742,27400000.0
2005-11-25 14:51:00,1.37758,1.37787,1.37752,1.37772,25200000.0
2005-11-25 14:52:00,1.3777,1.37789,1.37764,1.37781,26000000.0
2005-11-25 14:53:00,1.37753,1.37753,1.3771,1.37728,22200000.0
2005-11-25 14:54:00,1.37747,1.3775,1.37687,1.37687,38600000.0
2005-11-25 14:55:00,1.37704,1.37728,1.37699,1.3771,44800000.0
2005-11-25 14:56:00,1.37703,1.37703,1.37678,1.37678,33200000.0
2005-11-25 14:57:00,1.37672,1.37675,1.37654,1.37654,28200000.0
2005-11-25 14:58:00,1.37639,1.37662,1.37629,1.37629,34400000.0
2005-11-25 14:59:00,1.37621,1.3763,1.37612,1.37622,47600001.0
2005-11-25 15:00:00,1.37629,1.37653,1.37591,1.37591,59200000.0
2005-11-25 15:01:00,1.37645,1.37645,1.37619,1.37619,27000000.0
2005-11-25 15:02:00,1.37631,1.37631,1.37587,1.37593,22800000.0
2005-11-25 15:03:00,1.37589,1.37614,1.37561,1.37581,35200000.0
2005-11-25 15:04:00,1.37591,1.37604,1.37578,1.37586,30200000.0
2005-11-25 15:05:00,1.37568,1.37578,1.37563,1.37572,37800000.0
2005-11-25 15:06:00,1.37569,1.37569,1.37525,1.37558,30000000.0
2005-11-25 15:07:00,1.37587,1.37587,1.37548,1.37569,49400000.0
2005-11-25 15:08:00,1.37567,1.37577,1.37541,1.37566,46600000.0
2005-11-25 15:09:00,1.37575,1.37583,1.37559,1.37573,50100000.0
2005-11-25 15:10:00,1.37572,1.37604,1.37572,1.37586,47900000.0
2005-11-25 15:11:00,1.37589,1.37596,1.3758,1.3758,21000000.0
2005-11-25 15:12:00,1.37557,1.37557,1.375,1.37518,30800000.0
2005-11-25 15:13:00,1.37542,1.37547,1.37523,1.37547,37600000.0
2005-11-25 15:14:00,1.37546,1.3762,1.37546,1.37559,33000000.0
2005-11-25 15:15:00,1.3756,1.37589,1.37538,1.37586,49200000.0
2005-11-25 15:16:00,1.37584,1.37591,1.37571,1.37573,25400000.0
2005-11-25 15:17:00,1.37579,1.37597,1.37572,1.37583,32600000.0
2005-11-25 15:18:00,1.37564,1.37574,1.37536,1.37574,33700000.0
2005-11-25 15:19:00,1.37579,1.3759,1.37565,1.37565,22200000.0
2005-11-25 15:20:00,1.37596,1.37613,1.37581,1.37582,33000000.0
2005-11-25 15:21:00,1.37578,1.37585,1.37562,1.3757,37400000.0
2005-11-25 15:22:00,1.37557,1.37582,1.37556,1.37571,47000000.0
2005-11-25 15:23:00,1.37569,1.37573,1.37552,1.37563,33600000.0
2005-11-25 15:24:00,1.37567,1.37578,1.37558,1.37571,27000000.0
2005-11-25 15:25:00,1.37566,1.37591,1.37552,1.37567,40000000.0
2005-11-25 15:26:00,1.37587,1.37606,1.37577,1.37606,33200000.0
2005-11-25 15:27:00,1.376,1.37621,1.37597,1.37606,44000000.0
2005-11-25 15:28:00,1.37594,1.3761,1.37593,1.3761,33300000.0
2005-11-25 15:29:00,1.37609,1.37609,1.37591,1.37594,35200000.0
2005-11-25 15:30:00,1.37581,1.37581,1.37538,1.37562,20800000.0
2005-11-25 15:31:00,1.37556,1.37556,1.37531,1.37531,41400000.0
2005-11-25 15:32:00,1.37527,1.3755,1.37527,1.3755,56600000.0
2005-11-25 15:33:00,1.37558,1.37558,1.37497,1.37521,52800000.0
2005-11-25 15:34:00,1.37513,1.37548,1.37513,1.37526,42300000.0
2005-11-25 15:35:00,1.37512,1.37521,1.37481,1.37481,45500000.0
2005-11-25 15:36:00,1.37516,1.37526,1.37496,1.375,54200001.0
2005-11-25 15:37:00,1.37508,1.37511,1.37479,1.37489,72900001.0
2005-11-25 15:38:00,1.37474,1.37496,1.37473,1.37489,56400000.0
2005-11-25 15:39:00,1.37479,1.3748,1.37445,1.37451,36800000.0
2005-11-25 15:40:00,1.37468,1.37468,1.37397,1.37397,28200000.0
2005-11-25 15:41:00,1.37388,1.374,1.37348,1.374,37600000.0
2005-11-25 15:42:00,1.37409,1.37425,1.37371,1.37392,25200000.0
2005-11-25 15:43:00,1.37355,1.37416,1.37355,1.37386,56200001.0
2005-11-25 15:44:00,1.37378,1.37423,1.37365,1.37423,47200001.0
2005-11-25 15:45:00,1.37412,1.37436,1.37403,1.37429,45700000.0
2005-11-25 15:46:00,1.37413,1.37423,1.37393,1.37393,28000000.0
2005-11-25 15:47:00,1.37387,1.37411,1.37367,1.37411,44400000.0
2005-11-25 15:48:00,1.37397,1.37422,1.37377,1.3741,53900000.0
2005-11-25 15:49:00,1.37411,1.37418,1.37386,1.37411,47900000.0
2005-11-25 15:50:00,1.374,1.37415,1.3739,1.37393,26300000.0
2005-11-25 15:51:00,1.37399,1.37423,1.37399,1.37417,20800000.0
2005-11-25 15:52:00,1.37432,1.37439,1.37421,1.37429,67800000.0
2005-11-25 15:53:00,1.37422,1.37446,1.37419,1.3743,38000000.0
2005-11-25 15:54:00,1.37451,1.37477,1.37445,1.37464,29600000.0
2005-11-25 15:55:00,1.37467,1.37467,1.37415,1.37426,41800001.0
2005-11-25 15:56:00,1.37446,1.37466,1.37425,1.37456,42400000.0
2005-11-25 15:57:00,1.37451,1.37492,1.37451,1.37474,14600000.0
2005-11-25 15:58:00,1.37485,1.37503,1.37481,1.37481,67500002.0
2005-11-25 15:59:00,1.37452,1.37467,1.37444,1.37444,32800000.0
2005-11-25 16:00:00,1.37477,1.37494,1.37455,1.37483,57500001.0
2005-11-25 16:01:00,1.37474,1.37512,1.37474,1.37482,19200000.0
2005-11-25 16:02:00,1.37471,1.37496,1.3745,1.37485,30400000.0
2005-11-25 16:03:00,1.37466,1.37489,1.37466,1.37471,38700000.0
2005-11-25 16:04:00,1.37439,1.37475,1.37427,1.3746,39600000.0
2005-11-25 16:05:00,1.37472,1.37485,1.37451,1.37468,50700000.0
2005-11-25 16:06:00,1.37458,1.37486,1.37449,1.37463,51800000.0
2005-11-25 16:07:00,1.3747,1.37488,1.37451,1.3747,54600000.0
2005-11-25 16:08:00,1.3748,1.3748,1.37429,1.37446,32800000.0
2005-11-25 16:09:00,1.37417,1.37448,1.37395,1.37395,46100000.0
2005-11-25 16:10:00,1.3739,1.37421,1.3739,1.37406,25800000.0
2005-11-25 16:11:00,1.37391,1.3742,1.37391,1.37399,20600000.0
2005-11-25 16:12:00,1.37393,1.37424,1.37392,1.37424,41400000.0
2005-11-25 16:13:00,1.37422,1.37445,1.37412,1.37445,31700000.0
2005-11-25 16:14:00,1.37425,1.37453,1.37424,1.37451,37800000.0
2005-11-25 16:15:00,1.37429,1.37451,1.37429,1.3745,40400000.0
2005-11-25 16:16:00,1.37447,1.37468,1.37446,1.37447,39400000.0
2005-11-25 16:17:00,1.37448,1.37472,1.37448,1.3747,29600001.0
2005-11-25 16:18:00,1.37474,1.37492,1.37459,1.37492,43000000.0
2005-11-25 16:19:00,1.37531,1.37531,1.37472,1.37491,27600000.0
2005-11-25 16:20:00,1.37487,1.37507,1.37487,1.37492,62400000.0
2005-11-25 16:21:00,1.37486,1.37502,1.37468,1.37486,65800000.0
2005-11-25 16:22:00,1.37495,1.37536,1.37495,1.37497,54100000.0
2005-11-25 16:23:00,1.37504,1.37504,1.37475,1.37492,38900000.0
2005-11-25 16:24:00,1.37506,1.37516,1.37496,1.37502,35600000.0
2005-11-25 16:25:00,1.37506,1.37506,1.37446,1.37472,28000000.0
2005-11-25 16:26:00,1.37482,1.37482,1.37462,1.37462,48100000.0
2005-11-25 16:27:00,1.37446,1.37477,1.37429,1.37429,25800000.0
2005-11-25 16:28:00,1.37445,1.37486,1.37442,1.37486,41200000.0
2005-11-25 16:29:00,1.37488,1.37488,1.37436,1.37442,34400000.0
2005-11-25 16:30:00,1.37429,1.37466,1.37424,1.37464,55100000.0
2005-11-25 16:31:00,1.37468,1.37482,1.37463,1.37466,54800000.0
2005-11-25 16:32:00,1.37505,1.37516,1.3746,1.37484,36800000.0
2005-11-25 16:33:00,1.3748,1.37481,1.37459,1.37478,33600000.0
2005-11-25 16:34:00,1.37476,1.37493,1.37446,1.37482,58000001.0
2005-11-25 16:35:00,1.37496,1.37496,1.37466,1.37491,37600000.0
2005-11-25 16:36:00,1.37474,1.37488,1.37454,1.37477,40400000.0
2005-11-25 16:37:00,1.37489,1.37493,1.37457,1.37477,41600000.0
2005-11-25 16:38:00,1.3748,1.375,1.3746,1.37462,43600000.0
2005-11-25 16:39:00,1.37458,1.37458,1.37432,1.37437,31100000.0
2005-11-25 16:40:00,1.37418,1.37428,1.37415,1.37421,40700000.0
2005-11-25 16:41:00,1.37362,1.37418,1.37362,1.37407,32600000.0
2005-11-25 16:42:00,1.3741,1.37417,1.37399,1.37402,36400000.0
2005-11-25 16:43:00,1.37368,1.37401,1.37368,1.37387,44800000.0
2005-11-25 16:44:00,1.37393,1.37396,1.37355,1.37384,49600000.0
2005-11-25 16:45:00,1.37363,1.37394,1.37359,1.37381,36600000.0
2005-11-25 16:46:00,1.37395,1.37395,1.37366,1.37374,52500000.0
2005-11-25 16:47:00,1.37383,1.37394,1.37359,1.37367,48200000.0
2005-11-25 16:48:00,1.37385,1.37385,1.3734,1.3736,47400000.0
2005-11-25 16:49:00,1.37367,1.37381,1.37349,1.37378,54200000.0
2005-11-25 16:50:00,1.37367,1.37367,1.37326,1.37326,53800000.0
2005-11-25 16:51:00,1.37337,1.37352,1.37327,1.37352,21800000.0
2005-11-25 16:52:00,1.37362,1.37362,1.37331,1.37344,37300000.0
2005-11-25 16:53:00,1.3735,1.3735,1.37326,1.37347,65000000.0
2005-11-25 16:54:00,1.3735,1.37357,1.37341,1.37357,33400000.0
2005-11-25 16:55:00,1.37376,1.37376,1.37342,1.37364,26100000.0
2005-11-25 16:56:00,1.37354,1.37361,1.37347,1.37349,39600000.0
2005-11-25 16:57:00,1.37344,1.37354,1.37322,1.37346,24400000.0
2005-11-25 16:58:00,1.37347,1.37347,1.37308,1.37333,29300000.0
2005-11-25 16:59:00,1.37347,1.37366,1.37323,1.37366,23000000.0
2005-11-25 17:00:00,1.37301,1.37347,1.3728,1.3728,47500000.0
2005-11-25 17:01:00,1.37278,1.37334,1.37278,1.37312,30000000.0
2005-11-25 17:02:00,1.37289,1.37311,1.37277,1.3731,35100000.0
2005-11-25 17:03:00,1.37303,1.37313,1.37295,1.37312,46800000.0
2005-11-25 17:04:00,1.37316,1.37316,1.37242,1.37258,37400000.0
2005-11-25 17:05:00,1.37249,1.37275,1.37225,1.37254,45200000.0
2005-11-25 17:06:00,1.37233,1.37244,1.37204,1.37212,44600001.0
2005-11-25 17:07:00,1.37194,1.3724,1.37192,1.37228,95900002.0
2005-11-25 17:08:00,1.37233,1.37263,1.37191,1.37219,29100000.0
2005-11-25 17:09:00,1.37232,1.37245,1.372,1.37245,43000000.0
2005-11-25 17:10:00,1.37235,1.37248,1.37195,1.37222,35200000.0
2005-11-25 17:11:00,1.37204,1.37211,1.37169,1.37181,38000000.0
2005-11-25 17:12:00,1.37163,1.37234,1.37163,1.37232,37200001.0
2005-11-25 17:13:00,1.37202,1.37202,1.37135,1.37169,27800000.0
2005-11-25 17:14:00,1.37121,1.37163,1.3712,1.3712,36000000.0
2005-11-25 17:15:00,1.37138,1.37146,1.37109,1.3712,35000000.0
2005-11-25 17:16:00,1.37107,1.37113,1.37094,1.37109,25600000.0
2005-11-25 17:17:00,1.37094,1.37114,1.37036,1.37075,44400000.0
2005-11-25 17:18:00,1.37093,1.37093,1.37056,1.37085,30800000.0
2005-11-25 17:19:00,1.37075,1.37131,1.37075,1.37131,24600000.0
2005-11-25 17:20:00,1.37125,1.37139,1.37083,1.3709,30200000.0
2005-11-25 17:21:00,1.37106,1.37106,1.37059,1.37084,42000000.0
2005-11-25 17:22:00,1.37057,1.37078,1.37046,1.37066,59000001.0
2005-11-25 17:23:00,1.37019,1.37071,1.37019,1.37071,26000000.0
2005-11-25 17:24:00,1.37067,1.37079,1.37047,1.37066,29600000.0
2005-11-25 17:25:00,1.37046,1.37056,1.37034,1.37049,37600000.0
2005-11-25 17:26:00,1.37053,1.37058,1.37034,1.37038,32800000.0
2005-11-25 17:27:00,1.37046,1.37055,1.3703,1.3703,35400000.0
2005-11-25 17:28:00,1.37057,1.37059,1.37004,1.37004,32300000.0
2005-11-25 17:29:00,1.37018,1.37052,1.36989,1.37051,34100000.0
2005-11-25 17:30:00,1.3704,1.3704,1.36973,1.37027,58600001.0
2005-11-25 17:31:00,1.37043,1.37057,1.37029,1.37037,37300000.0
2005-11-25 17:32:00,1.37016,1.37067,1.37016,1.37059,26500000.0
2005-11-25 17:33:00,1.37063,1.3707,1.37034,1.37049,58600001.0
2005-11-25 17:34:00,1.37048,1.3707,1.37041,1.37067,29100000.0
2005-11-25 17:35:00,1.37061,1.37083,1.37055,1.37074,25600000.0
2005-11-25 17:36:00,1.37074,1.37093,1.37066,1.37074,54000000.0
2005-11-25 17:37:00,1.37079,1.37118,1.37021,1.37118,32400000.0
2005-11-25 17:38:00,1.37111,1.37134,1.37111,1.37113,70400001.0
2005-11-25 17:39:00,1.37134,1.37157,1.37129,1.37148,38000000.0
2005-11-25 17:40:00,1.37132,1.37172,1.37132,1.37161,51600001.0
2005-11-25 17:41:00,1.37152,1.37176,1.37131,1.37131,42700000.0
2005-11-25 17:42:00,1.37121,1.37148,1.37092,1.37148,28800000.0
2005-11-25 17:43:00,1.37153,1.37153,1.37112,1.37124,30100000.0
2005-11-25 17:44:00,1.3712,1.3713,1.37119,1.37119,49900001.0
2005-11-25 17:45:00,1.37127,1.37137,1.37115,1.37125,52200000.0
2005-11-25 17:46:00,1.37133,1.37153,1.3713,1.3714,48400000.0
2005-11-25 17:47:00,1.37126,1.3714,1.37114,1.3713,29000000.0
2005-11-25 17:48:00,1.3714,1.37159,1.37107,1.37159,46600000.0
2005-11-25 17:49:00,1.37161,1.37168,1.37126,1.37157,35000000.0
2005-11-25 17:50:00,1.3716,1.37171,1.37146,1.37171,26400000.0
2005-11-25 17:51:00,1.37148,1.37148,1.37095,1.37103,19600000.0
2005-11-25 17:52:00,1.37109,1.37126,1.37104,1.37122,52100000.0
2005-11-25 17:53:00,1.37109,1.37116,1.37098,1.37102,31600000.0
2005-11-25 17:54:00,1.37082,1.37092,1.37025,1.37068,48000000.0
2005-11-25 17:55:00,1.37075,1.37106,1.37037,1.37104,61200001.0
2005-11-25 17:56:00,1.37081,1.37101,1.37078,1.37084,28000000.0
2005-11-25 17:57:00,1.37067,1.37074,1.37052,1.37063,45600000.0
2005-11-25 17:58:00,1.37058,1.37058,1.37023,1.37049,34800000.0
2005-11-25 17:59:00,1.37023,1.37037,1.36944,1.36953,46200000.0
2005-11-25 18:00:00,1.36969,1.36969,1.36948,1.36967,50800000.0
2005-11-25 18:01:00,1.36986,1.36999,1.36957,1.3698,35000000.0
2005-11-25 18:02:00,1.37003,1.37026,1.37003,1.37014,47200000.0
2005-11-25 18:03:00,1.36991,1.37034,1.36989,1.36997,32400000.0
2005-11-25 18:04:00,1.37012,1.37028,1.36991,1.37009,44500000.0
2005-11-25 18:05:00,1.37032,1.37047,1.37029,1.3703,26000000.0
2005-11-25 18:06:00,1.3703,1.37069,1.37028,1.37039,59500000.0
2005-11-25 18:07:00,1.37053,1.37053,1.37025,1.37034,39400000.0
2005-11-25 18:08:00,1.37022,1.37045,1.37013,1.37025,39000000.0
2005-11-25 18:09:00,1.37034,1.37049,1.37016,1.37016,44600000.0
2005-11-25 18:10:00,1.37016,1.37031,1.37001,1.3702,34200000.0
2005-11-25 18:11:00,1.37027,1.3705,1.37001,1.37024,50000000.0
2005-11-25 18:12:00,1.37036,1.3705,1.37036,1.37038,32900000.0
2005-11-25 18:13:00,1.3703,1.37053,1.37016,1.37053,45400000.0
2005-11-25 18:14:00,1.37005,1.37079,1.37005,1.37052,32600000.0
2005-11-25 18:15:00,1.37015,1.37035,1.37001,1.37024,41000000.0
2005-11-25 18:16:00,1.37033,1.37047,1.37022,1.37042,32600000.0
2005-11-25 18:17:00,1.37067,1.37092,1.3706,1.37068,40800000.0
2005-11-25 18:18:00,1.3708,1.37101,1.37069,1.37098,39800000.0
2005-11-25 18:19:00,1.3711,1.37115,1.37086,1.37109,34000000.0
2005-11-25 18:20:00,1.37128,1.37156,1.37124,1.37134,28200000.0
2005-11-25 18:21:00,1.37141,1.37141,1.37124,1.37136,46000000.0
2005-11-25 18:22:00,1.37147,1.37147,1.37115,1.37123,26000000.0
2005-11-25 18:23:00,1.3712,1.37143,1.37117,1.37142,51500001.0
2005-11-25 18:24:00,1.37139,1.37139,1.37121,1.37124,33600000.0
2005-11-25 18:25:00,1.37143,1.37151,1.37112,1.3713,52400000.0
2005-11-25 18:26:00,1.37135,1.37135,1.37096,1.37096,40200000.0
2005-11-25 18:27:00,1.3709,1.37094,1.37061,1.37092,39600000.0
2005-11-25 18:28:00,1.37059,1.37059,1.37043,1.37044,46900000.0
2005-11-25 18:29:00,1.37045,1.37059,1.37026,1.37057,30800000.0
2005-11-25 18:30:00,1.37048,1.37048,1.37026,1.37037,43100000.0
2005-11-25 18:31:00,1.37039,1.3704,1.3701,1.37026,26300000.0
2005-11-25 18:32:00,1.37028,1.37033,1.37011,1.37033,18600000.0
2005-11-25 18:33:00,1.37054,1.37065,1.37026,1.37038,50000000.0
2005-11-25 18:34:00,1.37041,1.37063,1.37034,1.37055,34100000.0
2005-11-25 18:35:00,1.37064,1.37092,1.3706,1.37091,29600000.0
2005-11-25 18:36:00,1.37069,1.37081,1.37049,1.37049,45400000.0
2005-11-25 18:37:00,1.37053,1.37062,1.37037,1.37049,45400000.0
2005-11-25 18:38:00,1.37033,1.37062,1.37013,1.37034,34600000.0
2005-11-25 18:39:00,1.37,1.37037,1.37,1.37036,41100000.0
2005-11-25 18:40:00,1.37024,1.37041,1.37024,1.37031,21800000.0
2005-11-25 18:41:00,1.37047,1.37072,1.37032,1.37052,36200000.0
2005-11-25 18:42:00,1.37049,1.37052,1.3703,1.37045,34000000.0
2005-11-25 18:43:00,1.37036,1.37053,1.37022,1.37024,26800000.0
2005-11-25 18:44:00,1.37027,1.37027,1.36994,1.36994,44000000.0
2005-11-25 18:45:00,1.37012,1.37018,1.36989,1.36989,28200000.0
2005-11-25 18:46:00,1.36984,1.36984,1.3693,1.3693,37600000.0
2005-11-25 18:47:00,1.36948,1.36949,1.36934,1.36943,35600000.0
2005-11-25 18:48:00,1.36944,1.36979,1.3694,1.36959,33500000.0
2005-11-25 18:49:00,1.36965,1.36965,1.3693,1.3695,27000000.0
2005-11-25 18:50:00,1.36965,1.36977,1.36949,1.36965,27400000.0
2005-11-25 18:51:00,1.36962,1.3698,1.36962,1.36962,51200000.0
2005-11-25 18:52:00,1.36949,1.36982,1.36949,1.36966,42200000.0
2005-11-25 18:53:00,1.36988,1.37029,1.36988,1.37001,35600000.0
2005-11-25 18:54:00,1.37018,1.37018,1.36984,1.37009,38600000.0
2005-11-25 18:55:00,1.36982,1.37002,1.36969,1.36983,39100000.0
2005-11-25 18:56:00,1.36962,1.36998,1.36941,1.36941,45100000.0
2005-11-25 18:57:00,1.3698,1.36984,1.36962,1.36964,32800000.0
2005-11-25 18:58:00,1.3696,1.3696,1.36924,1.36924,39000000.0
2005-11-25 18:59:00,1.36956,1.37008,1.36956,1.37008,30000000.0
2005-11-25 19:00:00,1.3706,1.3706,1.36987,1.37052,37200000.0
2005-11-25 19:01:00,1.37066,1.37066,1.37003,1.37006,44000000.0
2005-11-25 19:02:00,1.36995,1.37008,1.36988,1.37008,32600000.0
2005-11-25 19:03:00,1.36982,1.37013,1.3697,1.36997,67000000.0
2005-11-25 19:04:00,1.36983,1.36998,1.36935,1.36951,32600000.0
2005-11-25 19:05:00,1.36935,1.36935,1.36885,1.36893,35000000.0
2005-11-25 19:06:00,1.36898,1.36898,1.36865,1.36878,31600000.0
2005-11-25 19:07:00,1.36875,1.36885,1.36813,1.36863,48900000.0
2005-11-25 19:08:00,1.36855,1.36895,1.36855,1.36869,44400000.0
2005-11-25 19:09:00,1.36887,1.36897,1.36884,1.36885,34000000.0
2005-11-25 19:10:00,1.36889,1.36916,1.36869,1.36869,56300000.0
2005-11-25 19:11:00,1.36911,1.36939,1.36911,1.36931,35000000.0
2005-11-25 19:12:00,1.36915,1.36969,1.36915,1.36969,30600000.0
2005-11-25 19:13:00,1.36968,1.36971,1.36947,1.3696,37600000.0
2005-11-25 19:14:00,1.36934,1.36989,1.36931,1.36989,41800001.0
2005-11-25 19:15:00,1.36971,1.36971,1.36943,1.36966,32200000.0
2005-11-25 19:16:00,1.36934,1.36965,1.36934,1.36955,43400000.0
2005-11-25 19:17:00,1.36951,1.36976,1.36937,1.36968,40600000.0
2005-11-25 19:18:00,1.36985,1.3699,1.36971,1.36984,21200000.0
2005-11-25 19:19:00,1.36991,1.36991,1.36916,1.36952,27600000.0
2005-11-25 19:20:00,1.36933,1.36952,1.36908,1.36938,31600000.0
2005-11-25 19:21:00,1.36921,1.36933,1.36897,1.36916,26000000.0
2005-11-25 19:22:00,1.36922,1.36928,1.36907,1.36922,32800000.0
2005-11-25 19:23:00,1.36905,1.36929,1.36877,1.36929,75000001.0
2005-11-25 19:24:00,1.3694,1.36941,1.36914,1.3693,49200000.0
2005-11-25 19:25:00,1.36929,1.36929,1.36908,1.36911,25600000.0
2005-11-25 19:26:00,1.3689,1.36921,1.36877,1.36921,52700000.0
2005-11-25 19:27:00,1.36924,1.3694,1.36897,1.3694,34800000.0
2005-11-25 19:28:00,1.36919,1.36919,1.36887,1.36904,49900000.0
2005-11-25 19:29:00,1.36883,1.3689,1.36849,1.36876,55900000.0
2005-11-25 19:30:00,1.36853,1.36866,1.3682,1.3682,35400000.0
2005-11-25 19:31:00,1.3681,1.3681,1.36789,1.36794,35200000.0
2005-11-25 19:32:00,1.36796,1.36825,1.36796,1.36811,47300000.0
2005-11-25 19:33:00,1.36812,1.36814,1.36773,1.36814,30800000.0
2005-11-25 19:34:00,1.36815,1.36835,1.36799,1.36813,42600000.0
2005-11-25 19:35:00,1.36812,1.3683,1.36784,1.3683,37800000.0
2005-11-25 19:36:00,1.36817,1.36839,1.36814,1.3683,42600000.0
2005-11-25 19:37:00,1.36833,1.3685,1.36811,1.36811,18000000.0
2005-11-25 19:38:00,1.36806,1.36831,1.36805,1.36805,49600000.0
2005-11-25 19:39:00,1.36815,1.36852,1.36805,1.36852,37000000.0
2005-11-25 19:40:00,1.36868,1.36878,1.36857,1.36873,49200000.0
2005-11-25 19:41:00,1.36872,1.36895,1.36861,1.36895,30400000.0
2005-11-25 19:42:00,1.369,1.36918,1.3689,1.36917,40000000.0
2005-11-25 19:43:00,1.36892,1.36899,1.36842,1.36889,31200000.0
2005-11-25 19:44:00,1.36878,1.36881,1.36865,1.36874,41700000.0
2005-11-25 19:45:00,1.36867,1.36867,1.36822,1.36822,54700000.0
2005-11-25 19:46:00,1.36817,1.3683,1.36783,1.36783,38600000.0
2005-11-25 19:47:00,1.36823,1.36842,1.36814,1.36842,37400000.0
2005-11-25 19:48:00,1.36851,1.36851,1.36836,1.36838,38600000.0
2005-11-25 19:49:00,1.36827,1.36834,1.36807,1.36807,30600000.0
2005-11-25 19:50:00,1.36835,1.36839,1.36815,1.36831,27800000.0
2005-11-25 19:51:00,1.36809,1.36833,1.36801,1.36807,44200000.0
2005-11-25 19:52:00,1.36808,1.36826,1.36799,1.3681,29400000.0
2005-11-25 19:53:00,1.36814,1.36826,1.36789,1.36803,64900000.0
2005-11-25 19:54:00,1.368,1.36807,1.36796,1.36796,35600000.0
2005-11-25 19:55:00,1.36774,1.36806,1.36774,1.36797,33700000.0
2005-11-25 19:56:00,1.36805,1.36822,1.3679,1.36809,38800000.0
2005-11-25 19:57:00,1.36843,1.36843,1.36811,1.36833,31300000.0
2005-11-25 19:58:00,1.36824,1.36827,1.36798,1.36798,28200000.0
2005-11-25 19:59:00,1.36799,1.36814,1.36788,1.36794,54100001.0
2005-11-25 20:00:00,1.36797,1.36811,1.36726,1.36726,36100000.0
2005-11-25 20:01:00,1.36772,1.36776,1.36747,1.36747,44600000.0
2005-11-25 20:02:00,1.36752,1.36797,1.36752,1.36797,36800000.0
2005-11-25 20:03:00,1.3682,1.36826,1.36798,1.36826,23400000.0
2005-11-25 20:04:00,1.36831,1.36837,1.36797,1.36819,45600000.0
2005-11-25 20:05:00,1.36801,1.36821,1.36796,1.36798,24200000.0
2005-11-25 20:06:00,1.368,1.36816,1.36782,1.36796,27200000.0
2005-11-25 20:07:00,1.36795,1.36815,1.36776,1.36799,28000000.0
2005-11-25 20:08:00,1.36816,1.36816,1.36779,1.36803,36100000.0
2005-11-25 20:09:00,1.36811,1.36816,1.36811,1.36814,33900000.0
2005-11-25 20:10:00,1.36785,1.36831,1.36785,1.3681,47200000.0
2005-11-25 20:11:00,1.36816,1.36816,1.36796,1.36804,32800000.0
2005-11-25 20:12:00,1.36819,1.36828,1.36782,1.36822,53800000.0
2005-11-25 20:13:00,1.36825,1.3683,1.36802,1.3683,37400000.0
2005-11-25 20:14:00,1.36832,1.36832,1.36778,1.36824,41100000.0
2005-11-25 20:15:00,1.36832,1.36832,1.36812,1.36824,25600000.0
2005-11-25 20:16:00,1.36813,1.36835,1.36808,1.36808,95100000.0
2005-11-25 20:17:00,1.36807,1.36825,1.36788,1.36815,49000000.0
2005-11-25 20:18:00,1.36809,1.3682,1.36787,1.36791,27800000.0
2005-11-25 20:19:00,1.36817,1.36817,1.36791,1.36803,39400000.0
2005-11-25 20:20:00,1.36803,1.36816,1.36784,1.36816,23800000.0
2005-11-25 20:21:00,1.36805,1.36833,1.36805,1.3683,48000000.0
2005-11-25 20:22:00,1.36839,1.36839,1.36813,1.3683,32600000.0
2005-11-25 20:23:00,1.36835,1.36845,1.36806,1.36833,49900000.0
2005-11-25 20:24:00,1.36856,1.36859,1.36843,1.36843,38800000.0
2005-11-25 20:25:00,1.36875,1.36879,1.3685,1.36853,58900000.0
2005-11-25 20:26:00,1.36875,1.36877,1.36838,1.36865,39800000.0
2005-11-25 20:27:00,1.36869,1.36872,1.36826,1.36849,52200000.0
2005-11-25 20:28:00,1.36852,1.36876,1.36852,1.36876,44600000.0
2005-11-25 20:29:00,1.36878,1.36887,1.36832,1.36886,28600000.0
2005-11-25 20:30:00,1.36903,1.36908,1.3689,1.36908,34400000.0
2005-11-25 20:31:00,1.36903,1.36909,1.36866,1.36902,43100000.0
2005-11-25 20:32:00,1.36882,1.36903,1.36858,1.36897,42900000.0
2005-11-25 20:33:00,1.36901,1.36901,1.36883,1.36898,35400000.0
2005-11-25 20:34:00,1.36883,1.36898,1.36873,1.36893,46800000.0
2005-11-25 20:35:00,1.36885,1.36893,1.36876,1.36878,32600000.0
2005-11-25 20:36:00,1.3688,1.36901,1.36872,1.36889,33400000.0
2005-11-25 20:37:00,1.36895,1.36898,1.36873,1.36898,38000000.0
2005-11-25 20:38:00,1.36913,1.36927,1.36903,1.36919,22000000.0
2005-11-25 20:39:00,1.36895,1.3691,1.36875,1.3689,36400000.0
2005-11-25 20:40:00,1.36898,1.36921,1.36897,1.36911,28400000.0
2005-11-25 20:41:00,1.36918,1.3693,1.36897,1.36924,48200000.0
2005-11-25 20:42:00,1.36918,1.3693,1.36889,1.3693,54600000.0
2005-11-25 20:43:00,1.36923,1.36936,1.36896,1.36896,30400000.0
2005-11-25 20:44:00,1.36939,1.36954,1.36912,1.36933,47200000.0
2005-11-25 20:45:00,1.36917,1.3694,1.36917,1.36921,52200000.0
2005-11-25 20:46:00,1.36945,1.36945,1.36916,1.36942,42600000.0
2005-11-25 20:47:00,1.36948,1.36968,1.36924,1.36954,28000000.0
2005-11-25 20:48:00,1.36946,1.36978,1.36946,1.36969,46800000.0
2005-11-25 20:49:00,1.36952,1.36952,1.36943,1.36952,30200000.0
2005-11-25 20:50:00,1.36939,1.36949,1.36934,1.36949,32600000.0
2005-11-25 20:51:00,1.36941,1.36974,1.36941,1.3696,30600000.0
2005-11-25 20:52:00,1.36958,1.36982,1.36954,1.36976,38700000.0
2005-11-25 20:53:00,1.36951,1.37,1.36951,1.36972,49400000.0
2005-11-25 20:54:00,1.36942,1.36975,1.36942,1.36965,75200001.0
2005-11-25 20:55:00,1.36967,1.36992,1.3696,1.36988,33000000.0
2005-11-25 20:56:00,1.3697,1.3698,1.36963,1.3698,44100000.0
2005-11-25 20:57:00,1.36955,1.36955,1.36929,1.36929,20800000.0
2005-11-25 20:58:00,1.36942,1.36945,1.36921,1.36945,37400000.0
2005-11-25 20:59:00,1.36953,1.36969,1.36953,1.36956,38600000.0
2005-11-25 21:00:00,1.36943,1.36959,1.36917,1.36952,53900000.0
2005-11-25 21:01:00,1.36969,1.36997,1.36936,1.36936,35000000.0
2005-11-25 21:02:00,1.3697,1.36988,1.36931,1.36979,40900000.0
2005-11-25 21:03:00,1.3698,1.3698,1.36965,1.36965,33000000.0
2005-11-25 21:04:00,1.3698,1.3698,1.36965,1.3698,26800000.0
2005-11-25 21:05:00,1.36958,1.36991,1.36958,1.36966,58400000.0
2005-11-25 21:06:00,1.36976,1.36989,1.36957,1.36989,67400002.0
2005-11-25 21:07:00,1.36986,1.36986,1.36953,1.36974,28600000.0
2005-11-25 21:08:00,1.36973,1.36996,1.36966,1.36996,45200000.0
2005-11-25 21:09:00,1.37012,1.37019,1.36999,1.3701,32600000.0
2005-11-25 21:10:00,1.37007,1.37009,1.36984,1.36994,44600000.0
2005-11-25 21:11:00,1.36996,1.37019,1.36976,1.36989,48300000.0
2005-11-25 21:12:00,1.36999,1.37017,1.36994,1.36999,50700000.0
2005-11-25 21:13:00,1.37001,1.37043,1.37001,1.37018,42800000.0
2005-11-25 21:14:00,1.37008,1.37035,1.37,1.37015,37400000.0
2005-11-25 21:15:00,1.37012,1.3703,1.37012,1.37022,45800000.0
2005-11-25 21:16:00,1.36997,1.3704,1.36997,1.37028,26000000.0
2005-11-25 21:17:00,1.37002,1.37002,1.3696,1.3696,47000000.0
2005-11-25 21:18:00,1.37016,1.37016,1.36949,1.36992,27800000.0
2005-11-25 21:19:00,1.37006,1.3702,1.36998,1.37002,37500000.0
2005-11-25 21:20:00,1.37003,1.3702,1.36997,1.37003,75100000.0
2005-11-25 21:21:00,1.37,1.37025,1.37,1.37013,38100000.0
2005-11-25 21:22:00,1.36965,1.37015,1.36965,1.3699,37400000.0
2005-11-25 21:23:00,1.36997,1.37025,1.36966,1.36966,30400000.0
2005-11-25 21:24:00,1.36988,1.37021,1.3698,1.36987,75300002.0
2005-11-25 21:25:00,1.36995,1.37015,1.36966,1.36966,38600000.0
2005-11-25 21:26:00,1.36994,1.37006,1.36984,1.36984,43400000.0
2005-11-25 21:27:00,1.36994,1.37005,1.36987,1.36987,38200000.0
2005-11-25 21:28:00,1.36986,1.37004,1.36986,1.36993,17000000.0
2005-11-25 21:29:00,1.36999,1.37021,1.3699,1.37021,24400000.0
2005-11-25 21:30:00,1.37029,1.37029,1.36994,1.36994,37600000.0
2005-11-25 21:31:00,1.37002,1.37009,1.36991,1.37003,38000000.0
2005-11-25 21:32:00,1.37008,1.37008,1.36969,1.36972,34000000.0
2005-11-25 21:33:00,1.36987,1.36997,1.36969,1.36982,36400000.0
2005-11-25 21:34:00,1.36978,1.36979,1.36962,1.36967,17800000.0
2005-11-25 21:35:00,1.36947,1.36957,1.36919,1.36957,26000000.0
2005-11-25 21:36:00,1.36979,1.36979,1.36944,1.36971,48300000.0
2005-11-25 21:37:00,1.3697,1.3697,1.36958,1.36968,38800000.0
2005-11-25 21:38:00,1.3696,1.3696,1.36942,1.36952,35400000.0
2005-11-25 21:39:00,1.36934,1.36957,1.36934,1.36952,28200000.0
2005-11-25 21:40:00,1.36938,1.36956,1.36931,1.36934,44300000.0
2005-11-25 21:41:00,1.36925,1.36946,1.36922,1.36938,32000000.0
2005-11-25 21:42:00,1.36942,1.36947,1.36907,1.36907,30600000.0
2005-11-25 21:43:00,1.36935,1.36949,1.36923,1.36949,25800000.0
2005-11-25 21:44:00,1.36943,1.36958,1.36935,1.36941,35000000.0
2005-11-25 21:45:00,1.3695,1.36957,1.36947,1.3695,18400000.0
2005-11-25 21:46:00,1.36954,1.36959,1.36917,1.36929,55600001.0
2005-11-25 21:47:00,1.36923,1.3695,1.36923,1.36935,25600000.0
2005-11-25 21:48:00,1.36952,1.36952,1.36914,1.36928,39300000.0
2005-11-25 21:49:00,1.36937,1.36944,1.36929,1.3694,25800000.0
2005-11-25 21:50:00,1.36941,1.36941,1.36915,1.36917,46400000.0
2005-11-25 21:51:00,1.36922,1.36943,1.36922,1.36935,25200000.0
2005-11-25 21:52:00,1.36927,1.36946,1.36916,1.3693,41900000.0
2005-11-25 21:53:00,1.36929,1.36941,1.36922,1.36922,33200000.0
2005-11-25 21:54:00,1.36919,1.36956,1.36919,1.36933,52800001.0
2005-11-25 21:55:00,1.36924,1.36926,1.36903,1.36926,51400000.0
2005-11-25 21:56:00,1.36938,1.36947,1.36927,1.36938,38500000.0
2005-11-25 21:57:00,1.36941,1.3695,1.36905,1.36938,46400000.0
2005-11-25 21:58:00,1.36932,1.36945,1.36927,1.36927,32800000.0
2005-11-25 21:59:00,1.36933,1.36944,1.3691,1.36923,35600000.0
2005-11-25 22:00:00,1.36934,1.36941,1.36931,1.36938,43300000.0
2005-11-25 22:01:00,1.36915,1.36944,1.36913,1.36926,41400000.0
2005-11-25 22:02:00,1.36938,1.36962,1.36938,1.36943,35000000.0
2005-11-25 22:03:00,1.3697,1.36974,1.36952,1.36974,32400001.0
2005-11-25 22:04:00,1.36967,1.36967,1.36929,1.36935,21800000.0
2005-11-25 22:05:00,1.36951,1.36957,1.36935,1.36957,37400000.0
2005-11-25 22:06:00,1.36956,1.36956,1.36907,1.36937,40400000.0
2005-11-25 22:07:00,1.3693,1.36955,1.3693,1.36935,29900000.0
2005-11-25 22:08:00,1.36901,1.36946,1.36901,1.36946,80600000.0
2005-11-25 22:09:00,1.36956,1.36987,1.36932,1.3697,33200000.0
2005-11-25 22:10:00,1.36978,1.37001,1.36977,1.36994,51200000.0
2005-11-25 22:11:00,1.36989,1.36999,1.36972,1.36972,34200000.0
2005-11-25 22:12:00,1.36976,1.36981,1.36957,1.36959,49600000.0
2005-11-25 22:13:00,1.36976,1.36986,1.36976,1.36985,40900000.0
2005-11-25 22:14:00,1.36972,1.37002,1.36972,1.36972,51000000.0
2005-11-25 22:15:00,1.36982,1.36997,1.36972,1.36982,29000000.0
2005-11-25 22:16:00,1.36982,1.37006,1.36974,1.36974,30300000.0
2005-11-25 22:17:00,1.36993,1.36993,1.36968,1.36978,36600000.0
2005-11-25 22:18:00,1.36995,1.37,1.36979,1.36996,43900000.0
2005-11-25 22:19:00,1.36988,1.37006,1.36988,1.36995,27700000.0
2005-11-25 22:20:00,1.37004,1.37016,1.36989,1.37009,59100001.0
2005-11-25 22:21:00,1.37001,1.37025,1.36979,1.37013,43700000.0
2005-11-25 22:22:00,1.37018,1.37022,1.37,1.37017,26600000.0
2005-11-25 22:23:00,1.37026,1.37035,1.37014,1.37014,22400000.0
2005-11-25 22:24:00,1.37029,1.37042,1.37015,1.37042,27600000.0
2005-11-25 22:25:00,1.37034,1.37053,1.3703,1.37053,26800000.0
2005-11-25 22:26:00,1.37037,1.37067,1.37037,1.37067,54000000.0
2005-11-25 22:27:00,1.3705,1.37056,1.37015,1.37042,36300000.0
2005-11-25 22:28:00,1.3703,1.37052,1.37027,1.3704,49200000.0
2005-11-25 22:29:00,1.37045,1.37055,1.3703,1.37045,25600000.0
2005-11-25 22:30:00,1.37038,1.37038,1.36992,1.36992,46900000.0
2005-11-25 22:31:00,1.37041,1.37059,1.3699,1.37028,31500000.0
2005-11-25 22:32:00,1.3701,1.37024,1.37004,1.37005,38400000.0
2005-11-25 22:33:00,1.36994,1.37012,1.36991,1.36996,45600000.0
2005-11-25 22:34:00,1.36975,1.36992,1.3696,1.36977,65400000.0
2005-11-25 22:35:00,1.3699,1.36992,1.36975,1.36975,42200000.0
2005-11-25 22:36:00,1.37001,1.37016,1.36943,1.36943,38000000.0
2005-11-25 22:37:00,1.36995,1.37003,1.36983,1.36998,44400000.0
2005-11-25 22:38:00,1.36994,1.37012,1.3699,1.37007,42100000.0
2005-11-25 22:39:00,1.37008,1.37018,1.36992,1.37003,28600000.0
2005-11-25 22:40:00,1.3701,1.37018,1.36975,1.36975,42000000.0
2005-11-25 22:41:00,1.37024,1.3703,1.37006,1.37027,45200000.0
2005-11-25 22:42:00,1.37032,1.37032,1.37009,1.3702,19800000.0
2005-11-25 22:43:00,1.37024,1.37031,1.37013,1.37031,35600000.0
2005-11-25 22:44:00,1.37009,1.37034,1.37001,1.37034,35100000.0
2005-11-25 22:45:00,1.37025,1.37033,1.37013,1.37033,29400000.0
2005-11-25 22:46:00,1.37032,1.37038,1.37018,1.37018,27900000.0
2005-11-25 22:47:00,1.37026,1.37028,1.37008,1.37018,38400000.0
2005-11-25 22:48:00,1.36998,1.37036,1.36998,1.37025,48600000.0
2005-11-25 22:49:00,1.37011,1.37031,1.3699,1.37017,18400000.0
2005-11-25 22:50:00,1.3703,1.37035,1.37012,1.37012,26700000.0
2005-11-25 22:51:00,1.37034,1.37042,1.37024,1.37039,31400000.0
2005-11-25 22:52:00,1.37034,1.37039,1.37009,1.3701,24400000.0
2005-11-25 22:53:00,1.37026,1.37051,1.36999,1.37051,54200000.0
2005-11-25 22:54:00,1.37047,1.37047,1.37017,1.37022,38700000.0
2005-11-25 22:55:00,1.37047,1.37055,1.37032,1.37032,42000001.0
2005-11-25 22:56:00,1.3705,1.37055,1.37039,1.37055,17200000.0
2005-11-25 22:57:00,1.37044,1.37044,1.37011,1.37011,52700000.0
2005-11-25 22:58:00,1.37036,1.37047,1.37027,1.37027,40400001.0
2005-11-25 22:59:00,1.37044,1.37049,1.37027,1.37044,45200000.0
2005-11-25 23:00:00,1.37041,1.37041,1.37009,1.37009,42400000.0
2005-11-25 23:01:00,1.37019,1.37034,1.37003,1.37029,35600000.0
2005-11-25 23:02:00,1.37016,1.37035,1.37014,1.37035,38500000.0
2005-11-25 23:03:00,1.3705,1.37056,1.37019,1.37019,40800000.0
2005-11-25 23:04:00,1.37035,1.3705,1.37025,1.3705,37800000.0
2005-11-25 23:05:00,1.37043,1.37055,1.3704,1.37055,36200000.0
2005-11-25 23:06:00,1.37048,1.37049,1.37006,1.37045,45600000.0
2005-11-25 23:07:00,1.37018,1.37045,1.37018,1.37032,31400000.0
2005-11-25 23:08:00,1.37028,1.37036,1.3701,1.37018,18200000.0
2005-11-25 23:09:00,1.37033,1.3706,1.3703,1.37039,42200000.0
2005-11-25 23:10:00,1.37032,1.37056,1.3702,1.37038,45300000.0
2005-11-25 23:11:00,1.37047,1.37049,1.37033,1.37034,67800001.0
2005-11-25 23:12:00,1.37041,1.37044,1.37026,1.37039,35400000.0
2005-11-25 23:13:00,1.36971,1.37039,1.36971,1.37024,25400000.0
2005-11-25 23:14:00,1.3704,1.37045,1.37028,1.37039,28400000.0
2005-11-25 23:15:00,1.37045,1.37055,1.36987,1.37042,41800000.0
2005-11-25 23:16:00,1.37047,1.37047,1.37027,1.37039,38900000.0
2005-11-25 23:17:00,1.37047,1.3705,1.37035,1.37038,37700000.0
2005-11-25 23:18:00,1.37039,1.3704,1.36993,1.37021,66900000.0
2005-11-25 23:19:00,1.37012,1.37036,1.37007,1.37019,50400001.0
2005-11-25 23:20:00,1.37017,1.37024,1.36966,1.37014,52500001.0
2005-11-25 23:21:00,1.37022,1.37037,1.37012,1.37012,37800000.0
2005-11-25 23:22:00,1.37012,1.37027,1.3699,1.37024,23800000.0
2005-11-25 23:23:00,1.37014,1.3703,1.37014,1.37018,27800000.0
2005-11-25 23:24:00,1.37016,1.3704,1.37012,1.37012,27900000.0
2005-11-25 23:25:00,1.37035,1.37046,1.37022,1.37022,40800000.0
2005-11-25 23:26:00,1.37034,1.37046,1.37017,1.37046,36300000.0
2005-11-25 23:27:00,1.3703,1.3704,1.3703,1.37033,37600000.0
2005-11-25 23:28:00,1.37029,1.37039,1.37006,1.37006,48200000.0
2005-11-25 23:29:00,1.37029,1.37054,1.37012,1.37034,40200000.0
2005-11-25 23:30:00,1.37025,1.37051,1.37025,1.37039,53800000.0
2005-11-25 23:31:00,1.37044,1.37049,1.37009,1.37049,37200001.0
2005-11-25 23:32:00,1.37027,1.37055,1.37023,1.37042,35600000.0
2005-11-25 23:33:00,1.37029,1.37078,1.37029,1.37078,41200000.0
2005-11-25 23:34:00,1.37069,1.37072,1.37041,1.37045,38600000.0
2005-11-25 23:35:00,1.37072,1.37079,1.37057,1.37067,26800000.0
2005-11-25 23:36:00,1.37096,1.37137,1.37096,1.37121,44600000.0
2005-11-25 23:37:00,1.37117,1.37117,1.37095,1.37106,36500000.0
2005-11-25 23:38:00,1.3711,1.37121,1.37102,1.37121,95100000.0
2005-11-25 23:39:00,1.37105,1.37117,1.371,1.3711,38300000.0
2005-11-25 23:40:00,1.37145,1.37145,1.37109,1.37109,32800000.0
2005-11-25 23:41:00,1.37112,1.37112,1.37039,1.37039,53900000.0
2005-11-25 23:42:00,1.371,1.3712,1.37092,1.3711,21000000.0
2005-11-25 23:43:00,1.37127,1.37132,1.3708,1.37122,41400000.0
2005-11-25 23:44:00,1.37123,1.37123,1.37071,1.37075,56800000.0
2005-11-25 23:45:00,1.37062,1.37085,1.37042,1.37065,59600001.0
2005-11-25 23:46:00,1.37088,1.37093,1.37078,1.37083,32400000.0
2005-11-25 23:47:00,1.37087,1.37087,1.37053,1.37076,39800000.0
2005-11-25 23:48:00,1.3708,1.37085,1.37056,1.37084,24400000.0
2005-11-25 23:49:00,1.37089,1.37089,1.37026,1.37066,22800000.0
2005-11-25 23:50:00,1.37078,1.37095,1.37046,1.37067,46600001.0
2005-11-25 23:51:00,1.37091,1.37096,1.37066,1.37081,37600000.0
2005-11-25 23:52:00,1.37083,1.37083,1.37039,1.37066,63600000.0
2005-11-25 23:53:00,1.37086,1.37086,1.3706,1.37079,42200000.0
2005-11-25 23:54:00,1.37057,1.37057,1.36977,1.36977,29200000.0
2005-11-25 23:55:00,1.37028,1.37039,1.37013,1.37013,42100000.0
2005-11-25 23:56:00,1.37003,1.37003,1.36964,1.36979,32600000.0
2005-11-25 23:57:00,1.36982,1.3699,1.36977,1.3699,35400000.0
2005-11-25 23:58:00,1.36923,1.36936,1.36893,1.36932,39000000.0
2005-11-25 23:59:00,1.36934,1.36944,1.36914,1.36919,51500000.0
2005-11-28 00:00:00,1.369,1.369,1.3689,1.3689,38800000.0
2005-11-28 00:01:00,1.3688,1.3689,1.3688,1.3689,38800000.0
2005-11-28 00:02:00,1.369,1.3692,1.3689,1.369,38800000.0
2005-11-28 00:03:00,1.3691,1.3692,1.3689,1.3691,38800000.0
2005-11-28 00:04:00,1.36906,1.36906,1.3681,1.3681,38800000.0
2005-11-28 00:05:00,1.36789,1.36789,1.36759,1.36759,35600000.0
2005-11-28 00:06:00,1.36769,1.36788,1.36769,1.36788,36600000.0
2005-11-28 00:07:00,1.36769,1.36769,1.36734,1.3674,30600000.0
2005-11-28 00:08:00,1.36757,1.36771,1.36745,1.36758,49600000.0
2005-11-28 00:09:00,1.3674,1.36758,1.36725,1.3674,47000000.0
2005-11-28 00:10:00,1.36751,1.36758,1.36738,1.36748,36400000.0
2005-11-28 00:11:00,1.36753,1.36761,1.3674,1.36753,29400000.0
2005-11-28 00:12:00,1.36761,1.36761,1.36738,1.36738,26000000.0
2005-11-28 00:13:00,1.36755,1.36758,1.3672,1.36755,44200000.0
2005-11-28 00:14:00,1.36751,1.36765,1.36738,1.36763,39200000.0
2005-11-28 00:15:00,1.36729,1.36749,1.36729,1.36736,41900000.0
2005-11-28 00:16:00,1.36751,1.36758,1.36735,1.36738,17400000.0
2005-11-28 00:17:00,1.36738,1.36758,1.36738,1.36758,34400000.0
2005-11-28 00:18:00,1.36765,1.36787,1.36762,1.36762,44700000.0
2005-11-28 00:19:00,1.36798,1.36805,1.3679,1.36805,30600000.0
2005-11-28 00:20:00,1.3682,1.36833,1.36786,1.36786,38100000.0
2005-11-28 00:21:00,1.36818,1.36839,1.36814,1.36836,38400000.0
2005-11-28 00:22:00,1.36825,1.36844,1.36825,1.36844,28200000.0
2005-11-28 00:23:00,1.36841,1.36848,1.36792,1.36836,55400000.0
2005-11-28 00:24:00,1.36849,1.36856,1.36834,1.36851,44800000.0
2005-11-28 00:25:00,1.36839,1.36856,1.36829,1.36844,54400000.0
2005-11-28 00:26:00,1.36848,1.36857,1.36836,1.36856,18200000.0
2005-11-28 00:27:00,1.36863,1.36863,1.3685,1.36855,34400000.0
2005-11-28 00:28:00,1.36865,1.36873,1.36843,1.36856,43400000.0
2005-11-28 00:29:00,1.36856,1.36869,1.36847,1.36858,44000001.0
2005-11-28 00:30:00,1.36836,1.36879,1.36836,1.36865,44800000.0
2005-11-28 00:31:00,1.36872,1.36872,1.36863,1.36863,29400000.0
2005-11-28 00:32:00,1.36857,1.36868,1.36842,1.36842,37200000.0
2005-11-28 00:33:00,1.36854,1.36854,1.36827,1.36851,28000000.0
2005-11-28 00:34:00,1.36846,1.36865,1.3684,1.3684,22600000.0
2005-11-28 00:35:00,1.36873,1.36873,1.36853,1.36868,42200000.0
2005-11-28 00:36:00,1.36863,1.36863,1.36848,1.36856,43700000.0
2005-11-28 00:37:00,1.36863,1.36863,1.36848,1.36848,33200000.0
2005-11-28 00:38:00,1.36853,1.36863,1.36843,1.36848,46800001.0
2005-11-28 00:39:00,1.36848,1.36867,1.36837,1.3685,65600001.0
2005-11-28 00:40:00,1.36853,1.36863,1.36843,1.36863,37800000.0
2005-11-28 00:41:00,1.36863,1.36863,1.36828,1.36848,35400000.0
2005-11-28 00:42:00,1.36848,1.3686,1.36846,1.36856,37100000.0
2005-11-28 00:43:00,1.36835,1.36863,1.36811,1.36863,29200000.0
2005-11-28 00:44:00,1.36867,1.36882,1.36859,1.3688,35000000.0
2005-11-28 00:45:00,1.36884,1.36885,1.36865,1.36872,46500000.0
2005-11-28 00:46:00,1.3688,1.3688,1.36776,1.36776,34200000.0
2005-11-28 00:47:00,1.36751,1.36758,1.36738,1.36748,36800000.0
2005-11-28 00:48:00,1.36729,1.36854,1.36729,1.36854,27800000.0
2005-11-28 00:49:00,1.36873,1.36873,1.36808,1.36826,45000000.0
2005-11-28 00:50:00,1.3682,1.36838,1.36811,1.36828,43800000.0
2005-11-28 00:51:00,1.36829,1.36858,1.36826,1.36858,56200001.0
2005-11-28 00:52:00,1.36838,1.36838,1.36713,1.36713,31800000.0
2005-11-28 00:53:00,1.36678,1.36701,1.36675,1.36701,39600000.0
2005-11-28 00:54:00,1.36651,1.36685,1.36651,1.36685,29200000.0
2005-11-28 00:55:00,1.36707,1.36724,1.36689,1.36724,22000000.0
2005-11-28 00:56:00,1.36729,1.36835,1.36729,1.36835,38400000.0
2005-11-28 00:57:00,1.36872,1.36895,1.36872,1.36873,30200000.0
2005-11-28 00:58:00,1.36902,1.36908,1.36884,1.36889,51400000.0
2005-11-28 00:59:00,1.369,1.369,1.36871,1.36897,24800000.0
2005-11-28 01:00:00,1.36883,1.3689,1.36871,1.36872,42400000.0
2005-11-28 01:01:00,1.36875,1.36892,1.36859,1.36877,51800000.0
2005-11-28 01:02:00,1.36898,1.3691,1.36863,1.36863,44000000.0
2005-11-28 01:03:00,1.36902,1.36917,1.36886,1.36902,51800001.0
2005-11-28 01:04:00,1.36899,1.36912,1.3689,1.36892,45300000.0
2005-11-28 01:05:00,1.36888,1.3691,1.36882,1.369,46600000.0
2005-11-28 01:06:00,1.36913,1.36913,1.36888,1.3691,58100000.0
2005-11-28 01:07:00,1.3692,1.36923,1.36884,1.36895,29000000.0
2005-11-28 01:08:00,1.36904,1.36909,1.36866,1.36866,26200000.0
2005-11-28 01:09:00,1.36897,1.36897,1.36867,1.36888,37100000.0
2005-11-28 01:10:00,1.3688,1.36889,1.36846,1.36867,39600000.0
2005-11-28 01:11:00,1.36838,1.36865,1.36838,1.36865,29400000.0
2005-11-28 01:12:00,1.36857,1.36869,1.36828,1.36851,29600000.0
2005-11-28 01:13:00,1.36867,1.3687,1.36843,1.3687,39800000.0
2005-11-28 01:14:00,1.36837,1.36848,1.36818,1.3684,18400000.0
2005-11-28 01:15:00,1.36846,1.36857,1.36816,1.36852,25400000.0
2005-11-28 01:16:00,1.36839,1.36845,1.36824,1.36832,39800000.0
2005-11-28 01:17:00,1.36851,1.36859,1.36838,1.36854,33600000.0
2005-11-28 01:18:00,1.36834,1.36839,1.36799,1.36831,24100000.0
2005-11-28 01:19:00,1.36813,1.36826,1.36805,1.36815,46200001.0
2005-11-28 01:20:00,1.36823,1.36824,1.3677,1.36824,36400000.0
2005-11-28 01:21:00,1.36793,1.36817,1.36793,1.36812,47700000.0
2005-11-28 01:22:00,1.36822,1.36838,1.36817,1.36822,48100000.0
2005-11-28 01:23:00,1.36802,1.36805,1.36776,1.36776,45400000.0
2005-11-28 01:24:00,1.36811,1.36823,1.36801,1.3682,37400000.0
2005-11-28 01:25:00,1.36811,1.3682,1.36783,1.36806,58600001.0
2005-11-28 01:26:00,1.36792,1.36808,1.36784,1.36803,36600000.0
2005-11-28 01:27:00,1.36797,1.36797,1.36759,1.36781,30800000.0
2005-11-28 01:28:00,1.36762,1.36774,1.36729,1.36747,42500000.0
2005-11-28 01:29:00,1.36759,1.36769,1.36759,1.36765,30200000.0
2005-11-28 01:30:00,1.36784,1.36795,1.36756,1.36785,78200001.0
2005-11-28 01:31:00,1.36773,1.36806,1.36773,1.36806,51400001.0
2005-11-28 01:32:00,1.36801,1.36801,1.36769,1.3678,27600000.0
2005-11-28 01:33:00,1.36786,1.36803,1.36784,1.36803,41500000.0
2005-11-28 01:34:00,1.36802,1.36813,1.36763,1.36806,37400000.0
2005-11-28 01:35:00,1.36804,1.36816,1.36778,1.36778,49100000.0
2005-11-28 01:36:00,1.36803,1.36829,1.36803,1.36812,33000000.0
2005-11-28 01:37:00,1.36818,1.3683,1.36791,1.36823,29000000.0
2005-11-28 01:38:00,1.36812,1.36835,1.36806,1.36835,23600000.0
2005-11-28 01:39:00,1.36818,1.3683,1.36784,1.36825,47000000.0
2005-11-28 01:40:00,1.36818,1.3683,1.3681,1.36824,54200000.0
2005-11-28 01:41:00,1.36813,1.36838,1.36808,1.3682,38200000.0
2005-11-28 01:42:00,1.36828,1.36832,1.36802,1.36822,31600000.0
2005-11-28 01:43:00,1.36822,1.36827,1.3677,1.36817,27000000.0
2005-11-28 01:44:00,1.3682,1.3682,1.36783,1.36811,24800000.0
2005-11-28 01:45:00,1.36809,1.36821,1.36801,1.36811,63100000.0
2005-11-28 01:46:00,1.36809,1.36826,1.36796,1.36808,34600000.0
2005-11-28 01:47:00,1.36806,1.36822,1.36791,1.36796,36300000.0
2005-11-28 01:48:00,1.36804,1.36804,1.36755,1.36755,47000001.0
2005-11-28 01:49:00,1.36782,1.36789,1.36728,1.36768,34400000.0
2005-11-28 01:50:00,1.36757,1.36768,1.3672,1.36768,22200000.0
2005-11-28 01:51:00,1.3676,1.3676,1.3674,1.3674,25800000.0
2005-11-28 01:52:00,1.36765,1.36779,1.36754,1.36754,22000000.0
2005-11-28 01:53:00,1.36759,1.36768,1.36753,1.36758,45700000.0
2005-11-28 01:54:00,1.36769,1.36779,1.36763,1.36772,32500000.0
2005-11-28 01:55:00,1.3677,1.36796,1.3677,1.36773,38000000.0
2005-11-28 01:56:00,1.36789,1.36814,1.3678,1.36781,52000000.0
2005-11-28 01:57:00,1.36778,1.36798,1.3677,1.3678,46800001.0
2005-11-28 01:58:00,1.36785,1.36789,1.36757,1.36757,26400000.0
2005-11-28 01:59:00,1.36788,1.36796,1.36783,1.36793,28600000.0
2005-11-28 02:00:00,1.36764,1.36797,1.36764,1.36773,44000000.0
2005-11-28 02:01:00,1.3672,1.3672,1.36663,1.36663,56600000.0
2005-11-28 02:02:00,1.36653,1.36674,1.36645,1.3665,99600000.0
2005-11-28 02:03:00,1.36666,1.36684,1.36659,1.36671,79000000.0
2005-11-28 02:04:00,1.36665,1.36671,1.36652,1.36661,68000000.0
2005-11-28 02:05:00,1.36665,1.36671,1.36663,1.36671,81100000.0
2005-11-28 02:06:00,1.36685,1.36685,1.36649,1.36683,111500001.0
2005-11-28 02:07:00,1.36686,1.36689,1.36636,1.36664,181100000.0
2005-11-28 02:08:00,1.36654,1.36672,1.36648,1.3666,61200000.0
2005-11-28 02:09:00,1.3664,1.36676,1.36629,1.36651,196500000.0
2005-11-28 02:10:00,1.36609,1.36639,1.36609,1.36624,140400000.0
2005-11-28 02:11:00,1.36627,1.36642,1.36627,1.36642,43400000.0
2005-11-28 02:12:00,1.36636,1.36642,1.36627,1.36642,63800000.0
2005-11-28 02:13:00,1.36652,1.36656,1.36645,1.36655,36400000.0
2005-11-28 02:14:00,1.36656,1.36656,1.36622,1.36648,144500000.0
2005-11-28 02:15:00,1.36643,1.36649,1.36619,1.3664,223500000.0
2005-11-28 02:16:00,1.36651,1.36656,1.36627,1.36639,35200000.0
2005-11-28 02:17:00,1.36611,1.36631,1.36569,1.36613,233900000.0
2005-11-28 02:18:00,1.3663,1.36656,1.36588,1.36633,23000000.0
2005-11-28 02:19:00,1.36647,1.36681,1.36639,1.36651,47100000.0
2005-11-28 02:20:00,1.36662,1.36679,1.3665,1.36658,50600001.0
2005-11-28 02:21:00,1.36618,1.36658,1.36612,1.36658,61200000.0
2005-11-28 02:22:00,1.36634,1.3664,1.36632,1.3664,21200000.0
2005-11-28 02:23:00,1.36657,1.36657,1.36634,1.36634,39800000.0
2005-11-28 02:24:00,1.36629,1.36654,1.36623,1.36654,35200000.0
2005-11-28 02:25:00,1.36641,1.36648,1.36617,1.36626,106300000.0
2005-11-28 02:26:00,1.36616,1.36692,1.36616,1.36686,84000001.0
2005-11-28 02:27:00,1.36689,1.36692,1.36674,1.36679,106000000.0
2005-11-28 02:28:00,1.36679,1.36692,1.36678,1.36682,48600000.0
2005-11-28 02:29:00,1.36706,1.36706,1.36678,1.36701,49400000.0
2005-11-28 02:30:00,1.36718,1.36718,1.36696,1.36709,56400001.0
2005-11-28 02:31:00,1.36673,1.36673,1.36646,1.36646,59000000.0
2005-11-28 02:32:00,1.36669,1.36687,1.36656,1.36667,40800000.0
2005-11-28 02:33:00,1.3663,1.36638,1.36616,1.36638,184200000.0
2005-11-28 02:34:00,1.36678,1.36678,1.36633,1.36636,44400000.0
2005-11-28 02:35:00,1.36624,1.36624,1.36568,1.36586,78000000.0
2005-11-28 02:36:00,1.3662,1.36636,1.36612,1.36633,22200000.0
2005-11-28 02:37:00,1.36602,1.36607,1.36596,1.36597,100200001.0
2005-11-28 02:38:00,1.36615,1.36627,1.3661,1.36618,51600000.0
2005-11-28 02:39:00,1.3661,1.36613,1.36598,1.36601,30800000.0
2005-11-28 02:40:00,1.36607,1.36624,1.36589,1.36593,30400000.0
2005-11-28 02:41:00,1.36603,1.3662,1.36603,1.3661,22800000.0
2005-11-28 02:42:00,1.3663,1.3663,1.36607,1.36607,35400000.0
2005-11-28 02:43:00,1.36602,1.36618,1.36595,1.36618,36100000.0
2005-11-28 02:44:00,1.36623,1.36644,1.36613,1.36628,35700000.0
2005-11-28 02:45:00,1.36568,1.36584,1.36548,1.36554,58700000.0
2005-11-28 02:46:00,1.36537,1.36556,1.36525,1.36536,202200001.0
2005-11-28 02:47:00,1.36593,1.36631,1.36562,1.36597,197800000.0
2005-11-28 02:48:00,1.36576,1.366,1.36573,1.366,169700000.0
2005-11-28 02:49:00,1.36587,1.36603,1.36554,1.36571,58500000.0
2005-11-28 02:50:00,1.36599,1.36616,1.36572,1.36609,111000000.0
2005-11-28 02:51:00,1.36562,1.36576,1.36546,1.36564,78400001.0
2005-11-28 02:52:00,1.36584,1.36584,1.36559,1.36571,40000000.0
2005-11-28 02:53:00,1.36596,1.36605,1.36572,1.36586,39100000.0
2005-11-28 02:54:00,1.36596,1.36627,1.36565,1.36565,35800000.0
2005-11-28 02:55:00,1.36566,1.36582,1.36547,1.36557,31500000.0
2005-11-28 02:56:00,1.36543,1.36543,1.36524,1.36526,92200000.0
2005-11-28 02:57:00,1.36532,1.36556,1.36532,1.36556,31200000.0
2005-11-28 02:58:00,1.36553,1.36553,1.36524,1.36545,55000000.0
2005-11-28 02:59:00,1.36563,1.36587,1.36562,1.36587,72400000.0
2005-11-28 03:00:00,1.36588,1.36594,1.36564,1.36579,131000000.0
2005-11-28 03:01:00,1.36575,1.36593,1.36575,1.36591,42400000.0
2005-11-28 03:02:00,1.36603,1.36621,1.36598,1.36598,55400000.0
2005-11-28 03:03:00,1.36594,1.36597,1.36589,1.36597,55400000.0
2005-11-28 03:04:00,1.36595,1.36621,1.36576,1.36581,55600000.0
2005-11-28 03:05:00,1.36585,1.36596,1.36581,1.36594,60400001.0
2005-11-28 03:06:00,1.36593,1.36599,1.36579,1.36596,89800000.0
2005-11-28 03:07:00,1.36599,1.36632,1.36589,1.36627,106100002.0
2005-11-28 03:08:00,1.36639,1.36656,1.36608,1.36608,47000000.0
2005-11-28 03:09:00,1.36633,1.36646,1.36604,1.36646,49600000.0
2005-11-28 03:10:00,1.36601,1.36638,1.36601,1.36637,39700000.0
2005-11-28 03:11:00,1.36586,1.36586,1.36556,1.36556,48800001.0
2005-11-28 03:12:00,1.36589,1.36592,1.3655,1.3657,50400000.0
2005-11-28 03:13:00,1.36546,1.36588,1.36534,1.36574,40500000.0
2005-11-28 03:14:00,1.36562,1.36588,1.36539,1.36566,34400000.0
2005-11-28 03:15:00,1.36533,1.36572,1.36533,1.3657,39200001.0
2005-11-28 03:16:00,1.36579,1.36598,1.36553,1.36593,22600000.0
2005-11-28 03:17:00,1.36574,1.36589,1.36526,1.36589,35400000.0
2005-11-28 03:18:00,1.36579,1.36585,1.36544,1.36585,33200000.0
2005-11-28 03:19:00,1.36601,1.36606,1.36581,1.36606,32400000.0
2005-11-28 03:20:00,1.36559,1.36616,1.36558,1.36616,61800000.0
2005-11-28 03:21:00,1.36618,1.36618,1.36613,1.36615,48000001.0
2005-11-28 03:22:00,1.36612,1.36612,1.36595,1.36598,37600000.0
2005-11-28 03:23:00,1.366,1.366,1.36583,1.36584,89000001.0
2005-11-28 03:24:00,1.36594,1.36597,1.36591,1.36592,63100000.0
2005-11-28 03:25:00,1.36642,1.36642,1.36607,1.36614,34900000.0
2005-11-28 03:26:00,1.36593,1.36607,1.36581,1.36599,143300000.0
2005-11-28 03:27:00,1.36591,1.36593,1.36575,1.36585,115900001.0
2005-11-28 03:28:00,1.36571,1.36583,1.36569,1.3658,49600000.0
2005-11-28 03:29:00,1.36581,1.36586,1.36578,1.36583,60800000.0
2005-11-28 03:30:00,1.36572,1.36574,1.36551,1.36567,54100000.0
2005-11-28 03:31:00,1.36559,1.36613,1.36559,1.36613,17000000.0
2005-11-28 03:32:00,1.36635,1.36655,1.36613,1.36613,55900000.0
2005-11-28 03:33:00,1.36589,1.36596,1.36589,1.36594,53000002.0
2005-11-28 03:34:00,1.36623,1.36653,1.36606,1.36616,40200000.0
2005-11-28 03:35:00,1.36623,1.36626,1.36598,1.36606,61800000.0
2005-11-28 03:36:00,1.3663,1.36661,1.36617,1.36648,81900002.0
2005-11-28 03:37:00,1.36656,1.36676,1.36642,1.3667,36500000.0
2005-11-28 03:38:00,1.36671,1.36674,1.3664,1.36644,38700000.0
2005-11-28 03:39:00,1.36622,1.36631,1.36619,1.36631,61300000.0
2005-11-28 03:40:00,1.36619,1.36667,1.36619,1.36652,119000000.0
2005-11-28 03:41:00,1.36645,1.36666,1.36626,1.36666,65800000.0
2005-11-28 03:42:00,1.36672,1.36684,1.36671,1.36679,76700000.0
2005-11-28 03:43:00,1.36665,1.36688,1.36665,1.36688,36200000.0
2005-11-28 03:44:00,1.36673,1.3669,1.36664,1.36673,42600000.0
2005-11-28 03:45:00,1.36654,1.36663,1.36646,1.36661,35200000.0
2005-11-28 03:46:00,1.36614,1.36614,1.36594,1.36602,52200000.0
2005-11-28 03:47:00,1.36604,1.36615,1.36598,1.36598,35900000.0
2005-11-28 03:48:00,1.36661,1.36687,1.36652,1.36661,30000000.0
2005-11-28 03:49:00,1.36654,1.36654,1.36597,1.36603,42600000.0
2005-11-28 03:50:00,1.36631,1.36638,1.36606,1.36609,105200000.0
2005-11-28 03:51:00,1.36627,1.36634,1.36627,1.36628,36200000.0
2005-11-28 03:52:00,1.36609,1.3661,1.36585,1.36606,88500000.0
2005-11-28 03:53:00,1.36603,1.36618,1.36593,1.36608,75700000.0
2005-11-28 03:54:00,1.36608,1.36653,1.36608,1.36615,49400001.0
2005-11-28 03:55:00,1.36651,1.36663,1.36635,1.36662,66900001.0
2005-11-28 03:56:00,1.36653,1.36671,1.36652,1.36652,15600000.0
2005-11-28 03:57:00,1.36601,1.36615,1.366,1.36614,166900000.0
2005-11-28 03:58:00,1.36596,1.36696,1.3658,1.36583,204900000.0
2005-11-28 03:59:00,1.36611,1.36634,1.36607,1.3663,167000001.0
2005-11-28 04:00:00,1.36619,1.36623,1.36602,1.36609,66200000.0
2005-11-28 04:01:00,1.36609,1.36637,1.366,1.36626,156400000.0
2005-11-28 04:02:00,1.36631,1.36633,1.36586,1.36587,114800000.0
2005-11-28 04:03:00,1.36597,1.36597,1.36574,1.36597,84700000.0
2005-11-28 04:04:00,1.36584,1.36592,1.36578,1.3659,160800000.0
2005-11-28 04:05:00,1.36565,1.3662,1.36549,1.3662,185900000.0
2005-11-28 04:06:00,1.36597,1.3664,1.36597,1.3662,192800000.0
2005-11-28 04:07:00,1.36642,1.36652,1.36626,1.36626,150800001.0
2005-11-28 04:08:00,1.36661,1.36661,1.36637,1.36651,55400000.0
2005-11-28 04:09:00,1.36656,1.3666,1.36634,1.36651,30200000.0
2005-11-28 04:10:00,1.36652,1.36653,1.36629,1.36639,106900000.0
2005-11-28 04:11:00,1.36653,1.36676,1.36638,1.36648,32600000.0
2005-11-28 04:12:00,1.36635,1.36636,1.36621,1.36621,90300001.0
2005-11-28 04:13:00,1.36616,1.36633,1.36613,1.36615,72100000.0
2005-11-28 04:14:00,1.36629,1.36635,1.36622,1.36629,96300000.0
2005-11-28 04:15:00,1.36628,1.36651,1.36625,1.36645,96500000.0
2005-11-28 04:16:00,1.36634,1.36637,1.36606,1.36616,96100000.0
2005-11-28 04:17:00,1.36608,1.36608,1.3659,1.36593,49700000.0
2005-11-28 04:18:00,1.36591,1.36628,1.36591,1.36602,122400000.0
2005-11-28 04:19:00,1.36599,1.36606,1.36596,1.36604,69200000.0
2005-11-28 04:20:00,1.36613,1.36624,1.36598,1.36611,201800000.0
2005-11-28 04:21:00,1.36602,1.36622,1.36602,1.36611,35200000.0
2005-11-28 04:22:00,1.36619,1.3665,1.36605,1.3665,33800000.0
2005-11-28 04:23:00,1.3661,1.36614,1.36604,1.36604,37000000.0
2005-11-28 04:24:00,1.36605,1.36615,1.36604,1.36615,127800000.0
2005-11-28 04:25:00,1.36606,1.36679,1.36603,1.36671,187700000.0
2005-11-28 04:26:00,1.36667,1.36667,1.36632,1.36643,118500000.0
2005-11-28 04:27:00,1.36653,1.36661,1.36637,1.36639,53800000.0
2005-11-28 04:28:00,1.36656,1.36661,1.36651,1.36651,73700000.0
2005-11-28 04:29:00,1.36639,1.3668,1.36634,1.3668,71100000.0
2005-11-28 04:30:00,1.36656,1.36693,1.36655,1.36683,100700001.0
2005-11-28 04:31:00,1.36678,1.36693,1.36651,1.36674,22800000.0
2005-11-28 04:32:00,1.3667,1.36671,1.36661,1.36671,31800000.0
2005-11-28 04:33:00,1.36676,1.36676,1.36659,1.36666,61400000.0
2005-11-28 04:34:00,1.36668,1.36676,1.36663,1.36666,47400000.0
2005-11-28 04:35:00,1.36653,1.36666,1.36651,1.36651,69700000.0
2005-11-28 04:36:00,1.36672,1.36677,1.36603,1.36662,205600001.0
2005-11-28 04:37:00,1.36653,1.36678,1.36629,1.36638,137400000.0
2005-11-28 04:38:00,1.36643,1.36649,1.36631,1.36631,65000000.0
2005-11-28 04:39:00,1.36604,1.36636,1.36604,1.36625,91200001.0
2005-11-28 04:40:00,1.36612,1.36637,1.36612,1.36632,36000000.0
2005-11-28 04:41:00,1.36603,1.36632,1.36597,1.36632,71000002.0
2005-11-28 04:42:00,1.36611,1.36626,1.36611,1.36621,64200000.0
2005-11-28 04:43:00,1.36606,1.36606,1.36586,1.36586,40200000.0
2005-11-28 04:44:00,1.36596,1.3666,1.36596,1.3666,33600000.0
2005-11-28 04:45:00,1.36659,1.36664,1.36624,1.36644,38200000.0
2005-11-28 04:46:00,1.36601,1.36606,1.36594,1.36594,74800002.0
2005-11-28 04:47:00,1.36599,1.36638,1.36598,1.36632,115600000.0
2005-11-28 04:48:00,1.36598,1.36623,1.36598,1.36618,45600000.0
2005-11-28 04:49:00,1.36596,1.36606,1.36566,1.36566,60800000.0
2005-11-28 04:50:00,1.3661,1.36625,1.36608,1.36618,50000000.0
2005-11-28 04:51:00,1.36587,1.36587,1.3658,1.3658,32600000.0
2005-11-28 04:52:00,1.36582,1.36632,1.36582,1.36619,40000000.0
2005-11-28 04:53:00,1.36614,1.36639,1.36604,1.36614,61600000.0
2005-11-28 04:54:00,1.3659,1.36612,1.36581,1.36581,31400000.0
2005-11-28 04:55:00,1.3661,1.36613,1.36578,1.36613,39600000.0
2005-11-28 04:56:00,1.36585,1.36612,1.36585,1.36592,19800000.0
2005-11-28 04:57:00,1.36588,1.36629,1.36588,1.36592,40400001.0
2005-11-28 04:58:00,1.36578,1.3662,1.36578,1.36608,31800000.0
2005-11-28 04:59:00,1.3658,1.36607,1.3658,1.366,141800000.0
2005-11-28 05:00:00,1.36638,1.36638,1.36611,1.36616,30400000.0
2005-11-28 05:01:00,1.36603,1.36628,1.36603,1.36628,45400000.0
2005-11-28 05:02:00,1.36618,1.3663,1.36598,1.36618,25000000.0
2005-11-28 05:03:00,1.36598,1.36623,1.36593,1.366,156800001.0
2005-11-28 05:04:00,1.36601,1.36609,1.36592,1.36602,216100000.0
2005-11-28 05:05:00,1.36592,1.36605,1.36588,1.36598,163800000.0
2005-11-28 05:06:00,1.36604,1.36607,1.36586,1.36596,140200000.0
2005-11-28 05:07:00,1.36581,1.36613,1.36581,1.36581,238400000.0
2005-11-28 05:08:00,1.36606,1.36611,1.36591,1.36593,254400000.0
2005-11-28 05:09:00,1.36588,1.36619,1.36584,1.36602,216900000.0
2005-11-28 05:10:00,1.36599,1.36613,1.36591,1.3661,215000000.0
2005-11-28 05:11:00,1.36605,1.36619,1.36599,1.36608,124400000.0
2005-11-28 05:12:00,1.36607,1.3661,1.36595,1.36595,145500001.0
2005-11-28 05:13:00,1.366,1.3663,1.36599,1.3662,166000000.0
2005-11-28 05:14:00,1.36619,1.36622,1.36607,1.36609,224600000.0
2005-11-28 05:15:00,1.36608,1.36618,1.36597,1.36613,34200000.0
2005-11-28 05:16:00,1.36601,1.36613,1.36593,1.36603,216000000.0
2005-11-28 05:17:00,1.36613,1.36633,1.36599,1.36622,177100000.0
2005-11-28 05:18:00,1.3662,1.36625,1.36602,1.36618,279900000.0
2005-11-28 05:19:00,1.36595,1.36628,1.36593,1.36595,258000001.0
2005-11-28 05:20:00,1.36603,1.36613,1.36593,1.36595,222200001.0
2005-11-28 05:21:00,1.36595,1.36631,1.36593,1.36603,273100000.0
2005-11-28 05:22:00,1.36601,1.36608,1.36593,1.36598,238500001.0
2005-11-28 05:23:00,1.36593,1.36606,1.36593,1.36601,124000001.0
2005-11-28 05:24:00,1.36598,1.36601,1.36593,1.36596,212200000.0
2005-11-28 05:25:00,1.36613,1.3663,1.36593,1.36598,214600000.0
2005-11-28 05:26:00,1.36598,1.36601,1.36593,1.36598,101900000.0
2005-11-28 05:27:00,1.36623,1.36628,1.36593,1.36618,161800000.0
2005-11-28 05:28:00,1.36608,1.36624,1.36587,1.36616,256100001.0
2005-11-28 05:29:00,1.36613,1.36623,1.36595,1.36603,254200000.0
2005-11-28 05:30:00,1.36594,1.36601,1.36562,1.36562,195800000.0
2005-11-28 05:31:00,1.36574,1.36604,1.36571,1.36579,74200000.0
2005-11-28 05:32:00,1.36594,1.36613,1.36589,1.36603,173200002.0
2005-11-28 05:33:00,1.36594,1.36594,1.36579,1.36584,192800000.0
2005-11-28 05:34:00,1.36577,1.36604,1.36569,1.36572,247200000.0
2005-11-28 05:35:00,1.36589,1.366,1.36578,1.366,30800000.0
2005-11-28 05:36:00,1.36585,1.36605,1.36581,1.36586,190100000.0
2005-11-28 05:37:00,1.36588,1.36605,1.36586,1.36595,161700000.0
2005-11-28 05:38:00,1.36611,1.36627,1.36604,1.36623,152200001.0
2005-11-28 05:39:00,1.36626,1.36627,1.36605,1.36608,188400000.0
2005-11-28 05:40:00,1.36574,1.36608,1.36563,1.36577,226000000.0
2005-11-28 05:41:00,1.3657,1.36608,1.3657,1.36573,133400000.0
2005-11-28 05:42:00,1.36584,1.36595,1.36573,1.36579,236900000.0
2005-11-28 05:43:00,1.36568,1.36582,1.36567,1.36571,96600000.0
2005-11-28 05:44:00,1.36574,1.366,1.3657,1.3658,94200000.0
2005-11-28 05:45:00,1.36584,1.36604,1.36579,1.36584,136600000.0
2005-11-28 05:46:00,1.36589,1.36604,1.36584,1.36594,160400000.0
2005-11-28 05:47:00,1.36594,1.36599,1.36579,1.36596,222800000.0
2005-11-28 05:48:00,1.36579,1.36604,1.36574,1.36589,319600000.0
2005-11-28 05:49:00,1.36597,1.36622,1.36582,1.36582,144700000.0
2005-11-28 05:50:00,1.36581,1.36616,1.36581,1.36598,256500000.0
2005-11-28 05:51:00,1.36606,1.36606,1.36591,1.36591,144300000.0
2005-11-28 05:52:00,1.36589,1.36611,1.36584,1.36611,168000000.0
2005-11-28 05:53:00,1.3661,1.36632,1.36599,1.366,95000000.0
2005-11-28 05:54:00,1.36624,1.36641,1.36609,1.36634,280900000.0
2005-11-28 05:55:00,1.36624,1.36634,1.36609,1.36619,244700002.0
2005-11-28 05:56:00,1.36621,1.36644,1.36607,1.36608,155200001.0
2005-11-28 05:57:00,1.36605,1.36613,1.36603,1.36606,179200000.0
2005-11-28 05:58:00,1.36617,1.36631,1.36613,1.36613,143900000.0
2005-11-28 05:59:00,1.36654,1.36669,1.36615,1.36615,90800000.0
2005-11-28 06:00:00,1.36652,1.36652,1.36627,1.36639,218000001.0
2005-11-28 06:01:00,1.36641,1.36641,1.36613,1.36619,166700001.0
2005-11-28 06:02:00,1.36607,1.36624,1.36604,1.36611,287100002.0
2005-11-28 06:03:00,1.36623,1.36642,1.36606,1.36608,35400000.0
2005-11-28 06:04:00,1.36595,1.36627,1.36595,1.36627,183300001.0
2005-11-28 06:05:00,1.36632,1.36644,1.36619,1.36623,396300001.0
2005-11-28 06:06:00,1.36623,1.36631,1.36605,1.36605,86400000.0
2005-11-28 06:07:00,1.36604,1.36615,1.36588,1.36611,375100001.0
2005-11-28 06:08:00,1.36595,1.36614,1.3659,1.36594,622400005.0
2005-11-28 06:09:00,1.36578,1.36624,1.36573,1.36581,380900000.0
2005-11-28 06:10:00,1.36595,1.36599,1.36581,1.36581,310200000.0
2005-11-28 06:11:00,1.36593,1.366,1.36577,1.36584,465800001.0
2005-11-28 06:12:00,1.36578,1.36603,1.3657,1.36603,270400000.0
2005-11-28 06:13:00,1.36607,1.36636,1.36597,1.36597,364000001.0
2005-11-28 06:14:00,1.36623,1.36625,1.36591,1.36603,349200002.0
2005-11-28 06:15:00,1.36601,1.36608,1.36588,1.36597,191700001.0
2005-11-28 06:16:00,1.36594,1.36601,1.36583,1.36601,215200001.0
2005-11-28 06:17:00,1.36582,1.36599,1.36574,1.36574,166600000.0
2005-11-28 06:18:00,1.36571,1.36592,1.36569,1.36571,227700001.0
2005-11-28 06:19:00,1.36574,1.36607,1.36574,1.36604,191000000.0
2005-11-28 06:20:00,1.36605,1.36619,1.36595,1.36596,273400001.0
2005-11-28 06:21:00,1.36611,1.3663,1.36605,1.36626,274100000.0
2005-11-28 06:22:00,1.36626,1.36652,1.36617,1.36621,248500001.0
2005-11-28 06:23:00,1.36606,1.36624,1.36604,1.36617,331100001.0
2005-11-28 06:24:00,1.36614,1.36629,1.36604,1.36617,302700001.0
2005-11-28 06:25:00,1.36616,1.36624,1.36611,1.36619,214400000.0
2005-11-28 06:26:00,1.36614,1.36626,1.36606,1.36622,340700001.0
2005-11-28 06:27:00,1.36615,1.36623,1.36605,1.3661,355600002.0
2005-11-28 06:28:00,1.36606,1.36621,1.3659,1.36598,379500001.0
2005-11-28 06:29:00,1.36601,1.36615,1.36592,1.36592,112500000.0
2005-11-28 06:30:00,1.36597,1.36615,1.36593,1.36597,236900000.0
2005-11-28 06:31:00,1.36599,1.36606,1.36586,1.36598,123800000.0
2005-11-28 06:32:00,1.36598,1.36604,1.36596,1.36598,195600001.0
2005-11-28 06:33:00,1.36599,1.36616,1.36596,1.36599,264400001.0
2005-11-28 06:34:00,1.36599,1.36607,1.36587,1.36597,239300002.0
2005-11-28 06:35:00,1.36591,1.36616,1.36589,1.36593,136200001.0
2005-11-28 06:36:00,1.36591,1.36601,1.36591,1.36591,100900000.0
2005-11-28 06:37:00,1.36591,1.36599,1.36588,1.36593,205000001.0
2005-11-28 06:38:00,1.36608,1.36635,1.36605,1.36607,135200000.0
2005-11-28 06:39:00,1.36613,1.36618,1.36608,1.36613,52100000.0
2005-11-28 06:40:00,1.36614,1.36628,1.36607,1.3661,138700000.0
2005-11-28 06:41:00,1.36603,1.3661,1.36589,1.36609,183700001.0
2005-11-28 06:42:00,1.36611,1.36624,1.36602,1.36614,282600000.0
2005-11-28 06:43:00,1.36618,1.36625,1.3661,1.36615,186300001.0
2005-11-28 06:44:00,1.36611,1.36626,1.36603,1.36614,296900001.0
2005-11-28 06:45:00,1.3661,1.36633,1.36605,1.36633,256900001.0
2005-11-28 06:46:00,1.36634,1.36653,1.36632,1.36642,241200000.0
2005-11-28 06:47:00,1.36633,1.36648,1.36627,1.36643,277400001.0
2005-11-28 06:48:00,1.3663,1.36653,1.36628,1.36643,34200000.0
2005-11-28 06:49:00,1.36638,1.36663,1.3663,1.3664,268600001.0
2005-11-28 06:50:00,1.36648,1.36653,1.36633,1.36638,46700000.0
2005-11-28 06:51:00,1.36658,1.36658,1.36616,1.36643,27600000.0
2005-11-28 06:52:00,1.36632,1.36651,1.36631,1.36631,249600001.0
2005-11-28 06:53:00,1.36633,1.36664,1.3663,1.36647,261900001.0
2005-11-28 06:54:00,1.36649,1.36671,1.36636,1.36647,481000003.0
2005-11-28 06:55:00,1.36648,1.36656,1.36634,1.36649,285100001.0
2005-11-28 06:56:00,1.36629,1.36629,1.36619,1.36619,37400001.0
2005-11-28 06:57:00,1.36622,1.36624,1.36613,1.36613,84000000.0
2005-11-28 06:58:00,1.36608,1.36611,1.36586,1.36596,240700000.0
2005-11-28 06:59:00,1.36588,1.36614,1.36587,1.36603,360700001.0
2005-11-28 07:00:00,1.36621,1.36631,1.36618,1.36623,140100000.0
2005-11-28 07:01:00,1.36609,1.36624,1.36609,1.36622,292600000.0
2005-11-28 07:02:00,1.36619,1.36634,1.36609,1.36619,329000000.0
2005-11-28 07:03:00,1.36636,1.36649,1.36631,1.36644,166000000.0
2005-11-28 07:04:00,1.36646,1.36656,1.36638,1.36646,336900002.0
2005-11-28 07:05:00,1.36656,1.36656,1.3664,1.36646,110700000.0
2005-11-28 07:06:00,1.36646,1.36646,1.36626,1.36637,246600001.0
2005-11-28 07:07:00,1.36638,1.36641,1.36621,1.36634,224800001.0
2005-11-28 07:08:00,1.36633,1.36635,1.36612,1.36628,241400001.0
2005-11-28 07:09:00,1.36638,1.3665,1.36632,1.36634,239100001.0
2005-11-28 07:10:00,1.36645,1.36648,1.36628,1.36631,480900003.0
2005-11-28 07:11:00,1.36633,1.3664,1.3663,1.36635,312900000.0
2005-11-28 07:12:00,1.36633,1.36649,1.36629,1.3664,287200001.0
2005-11-28 07:13:00,1.36648,1.36656,1.36639,1.36649,240300001.0
2005-11-28 07:14:00,1.36635,1.36646,1.36623,1.36623,584300000.0
2005-11-28 07:15:00,1.36653,1.36671,1.36629,1.36671,257100001.0
2005-11-28 07:16:00,1.36648,1.36658,1.36643,1.36655,166900000.0
2005-11-28 07:17:00,1.36654,1.36663,1.36634,1.36634,223900000.0
2005-11-28 07:18:00,1.36631,1.36658,1.36622,1.36652,449500000.0
2005-11-28 07:19:00,1.36648,1.36661,1.36633,1.36653,331700000.0
2005-11-28 07:20:00,1.36653,1.36658,1.36633,1.36646,414900001.0
2005-11-28 07:21:00,1.36635,1.36648,1.36628,1.3663,279500001.0
2005-11-28 07:22:00,1.3664,1.36656,1.36635,1.36648,346900000.0
2005-11-28 07:23:00,1.36662,1.36677,1.36644,1.36661,433500001.0
2005-11-28 07:24:00,1.36652,1.36661,1.36644,1.36649,323000001.0
2005-11-28 07:25:00,1.3664,1.3665,1.36628,1.36646,376300000.0
2005-11-28 07:26:00,1.36643,1.36658,1.36633,1.36646,252900000.0
2005-11-28 07:27:00,1.36647,1.3667,1.3664,1.36653,153400000.0
2005-11-28 07:28:00,1.36656,1.3667,1.36656,1.36667,248300000.0
2005-11-28 07:29:00,1.36661,1.36666,1.36639,1.36639,210700000.0
2005-11-28 07:30:00,1.36644,1.36659,1.36639,1.36651,541300001.0
2005-11-28 07:31:00,1.36644,1.36662,1.36641,1.36657,278200001.0
2005-11-28 07:32:00,1.36659,1.36664,1.36641,1.36654,446700001.0
2005-11-28 07:33:00,1.36649,1.3666,1.36633,1.3664,401600000.0
2005-11-28 07:34:00,1.36657,1.36661,1.36644,1.36651,284600001.0
2005-11-28 07:35:00,1.36661,1.36676,1.36655,1.36656,249700000.0
2005-11-28 07:36:00,1.36666,1.36679,1.36656,1.36673,352000001.0
2005-11-28 07:37:00,1.36669,1.36672,1.36647,1.36655,185500000.0
2005-11-28 07:38:00,1.36646,1.36664,1.36646,1.36659,33000000.0
2005-11-28 07:39:00,1.36661,1.36672,1.3665,1.36662,364300000.0
2005-11-28 07:40:00,1.36654,1.36666,1.36641,1.36649,334200001.0
2005-11-28 07:41:00,1.36647,1.36667,1.36642,1.36663,636900001.0
2005-11-28 07:42:00,1.36668,1.36673,1.36654,1.36666,289200001.0
2005-11-28 07:43:00,1.36667,1.36681,1.3666,1.36668,196000000.0
2005-11-28 07:44:00,1.36672,1.36686,1.36665,1.36673,382100000.0
2005-11-28 07:45:00,1.36683,1.36712,1.36677,1.36684,351700000.0
2005-11-28 07:46:00,1.36688,1.36708,1.3668,1.36693,434700000.0
2005-11-28 07:47:00,1.36702,1.36765,1.367,1.3672,683300001.0
2005-11-28 07:48:00,1.36716,1.3674,1.36712,1.36715,821200005.0
2005-11-28 07:49:00,1.36725,1.36725,1.36674,1.36683,633200000.0
2005-11-28 07:50:00,1.3668,1.36695,1.36668,1.36678,563800000.0
2005-11-28 07:51:00,1.36691,1.36695,1.36667,1.36677,553800002.0
2005-11-28 07:52:00,1.36685,1.36698,1.36678,1.36691,484700002.0
2005-11-28 07:53:00,1.36694,1.36726,1.3668,1.367,539500002.0
2005-11-28 07:54:00,1.367,1.36712,1.36687,1.36691,352200001.0
2005-11-28 07:55:00,1.36685,1.36703,1.3668,1.36687,384100001.0
2005-11-28 07:56:00,1.36685,1.36709,1.36677,1.36701,640800001.0
2005-11-28 07:57:00,1.36722,1.36739,1.36706,1.36713,536800000.0
2005-11-28 07:58:00,1.36701,1.36707,1.36683,1.36692,740900005.0
2005-11-28 07:59:00,1.36705,1.36727,1.36701,1.36706,442100000.0
2005-11-28 08:00:00,1.36699,1.36723,1.36694,1.36723,400000002.0
2005-11-28 08:01:00,1.36726,1.36773,1.36719,1.36728,591600002.0
2005-11-28 08:02:00,1.36723,1.36738,1.36717,1.3673,245400002.0
2005-11-28 08:03:00,1.36733,1.36744,1.3672,1.3672,461800001.0
2005-11-28 08:04:00,1.3672,1.36738,1.36715,1.36737,371700001.0
2005-11-28 08:05:00,1.36737,1.36737,1.36713,1.36721,260600001.0
2005-11-28 08:06:00,1.36743,1.36743,1.36698,1.36723,590000001.0
2005-11-28 08:07:00,1.3671,1.36723,1.36703,1.36719,492000002.0
2005-11-28 08:08:00,1.36712,1.36721,1.36704,1.36708,347900001.0
2005-11-28 08:09:00,1.36702,1.36715,1.36681,1.367,508300001.0
2005-11-28 08:10:00,1.36706,1.36721,1.36686,1.36719,538800000.0
2005-11-28 08:11:00,1.36714,1.36737,1.367,1.36713,266000000.0
2005-11-28 08:12:00,1.3671,1.36723,1.367,1.36716,421400002.0
2005-11-28 08:13:00,1.36714,1.36714,1.36688,1.36689,171900000.0
2005-11-28 08:14:00,1.36674,1.36684,1.36669,1.36669,103600000.0
2005-11-28 08:15:00,1.36686,1.36702,1.36682,1.367,283500000.0
2005-11-28 08:16:00,1.36701,1.36708,1.36691,1.36694,312700002.0
2005-11-28 08:17:00,1.36676,1.36678,1.36657,1.36657,227000000.0
2005-11-28 08:18:00,1.36654,1.36668,1.36649,1.36653,166000001.0
2005-11-28 08:19:00,1.36644,1.3666,1.36637,1.36656,352800000.0
2005-11-28 08:20:00,1.36652,1.36657,1.36634,1.36636,341500001.0
2005-11-28 08:21:00,1.36649,1.36673,1.36642,1.36662,496900000.0
2005-11-28 08:22:00,1.36661,1.36668,1.36652,1.36656,297600000.0
2005-11-28 08:23:00,1.36652,1.36668,1.36649,1.36651,226400000.0
2005-11-28 08:24:00,1.36658,1.36681,1.36651,1.36661,416200001.0
2005-11-28 08:25:00,1.36675,1.36697,1.3667,1.36685,580400002.0
2005-11-28 08:26:00,1.36687,1.3671,1.36684,1.36687,311000000.0
2005-11-28 08:27:00,1.36678,1.36686,1.36663,1.36673,364200001.0
2005-11-28 08:28:00,1.36684,1.36701,1.36675,1.36686,598900003.0
2005-11-28 08:29:00,1.36678,1.3669,1.36665,1.36676,402000001.0
2005-11-28 08:30:00,1.36672,1.36683,1.36662,1.3667,444400000.0
2005-11-28 08:31:00,1.36666,1.36667,1.36641,1.3665,263900002.0
2005-11-28 08:32:00,1.36634,1.36655,1.36625,1.36639,288400001.0
2005-11-28 08:33:00,1.36628,1.36632,1.36615,1.36617,185800000.0
2005-11-28 08:34:00,1.36612,1.36628,1.36592,1.36592,594400001.0
2005-11-28 08:35:00,1.36595,1.3661,1.36588,1.36598,521500001.0
2005-11-28 08:36:00,1.36607,1.36644,1.36602,1.36614,373400000.0
2005-11-28 08:37:00,1.36599,1.36616,1.36593,1.36606,325200001.0
2005-11-28 08:38:00,1.36603,1.36611,1.36586,1.36604,303100000.0
2005-11-28 08:39:00,1.36605,1.36623,1.36592,1.36598,461400000.0
2005-11-28 08:40:00,1.36586,1.36613,1.36586,1.36586,350600002.0
2005-11-28 08:41:00,1.36616,1.36644,1.36598,1.36607,476200003.0
2005-11-28 08:42:00,1.36603,1.36613,1.36588,1.36588,504000000.0
2005-11-28 08:43:00,1.36599,1.36616,1.36588,1.36591,284700001.0
2005-11-28 08:44:00,1.36605,1.36619,1.36592,1.36601,486400000.0
2005-11-28 08:45:00,1.36612,1.36624,1.36586,1.36598,659400001.0
2005-11-28 08:46:00,1.36608,1.36628,1.36595,1.3661,718400001.0
2005-11-28 08:47:00,1.36611,1.36615,1.36591,1.36596,520600000.0
2005-11-28 08:48:00,1.36608,1.36633,1.36603,1.36622,405700001.0
2005-11-28 08:49:00,1.36609,1.36633,1.36607,1.36617,484300000.0
2005-11-28 08:50:00,1.36641,1.36671,1.36635,1.36671,498900002.0
2005-11-28 08:51:00,1.3666,1.36696,1.36649,1.36663,522800001.0
2005-11-28 08:52:00,1.36672,1.36681,1.36647,1.36656,663600002.0
2005-11-28 08:53:00,1.36669,1.36674,1.36639,1.36654,511700002.0
2005-11-28 08:54:00,1.36649,1.36664,1.36639,1.36654,734500003.0
2005-11-28 08:55:00,1.36664,1.36674,1.36644,1.36661,645100003.0
2005-11-28 08:56:00,1.36657,1.36677,1.36647,1.36657,588700001.0
2005-11-28 08:57:00,1.36655,1.36678,1.36637,1.36659,548000001.0
2005-11-28 08:58:00,1.36659,1.36677,1.36649,1.36661,507000001.0
2005-11-28 08:59:00,1.36662,1.36693,1.36662,1.36677,329900000.0
2005-11-28 09:00:00,1.36665,1.36673,1.36642,1.36651,472100000.0
2005-11-28 09:01:00,1.3663,1.36634,1.36592,1.36593,406700001.0
2005-11-28 09:02:00,1.36552,1.36572,1.36526,1.36526,628100000.0
2005-11-28 09:03:00,1.36507,1.36514,1.3649,1.36493,631200000.0
2005-11-28 09:04:00,1.36537,1.36563,1.36524,1.36526,610700000.0
2005-11-28 09:05:00,1.36516,1.36543,1.36514,1.36543,548800000.0
2005-11-28 09:06:00,1.36532,1.36551,1.36502,1.36534,570400001.0
2005-11-28 09:07:00,1.36541,1.36552,1.36534,1.36547,344300000.0
2005-11-28 09:08:00,1.36547,1.36568,1.36544,1.36558,214800000.0
2005-11-28 09:09:00,1.36561,1.36581,1.36557,1.36572,301300000.0
2005-11-28 09:10:00,1.36566,1.36576,1.36551,1.36554,365200002.0
2005-11-28 09:11:00,1.36565,1.36617,1.36565,1.36596,582900001.0
2005-11-28 09:12:00,1.36604,1.36626,1.36593,1.36599,475500000.0
2005-11-28 09:13:00,1.36604,1.3663,1.36602,1.36608,551800003.0
2005-11-28 09:14:00,1.36604,1.3661,1.36581,1.36607,324700000.0
2005-11-28 09:15:00,1.36608,1.36608,1.36581,1.36594,445200001.0
2005-11-28 09:16:00,1.36582,1.36599,1.36575,1.36593,557700001.0
2005-11-28 09:17:00,1.36591,1.36608,1.36584,1.36603,560600001.0
2005-11-28 09:18:00,1.36607,1.36641,1.36607,1.36625,167800000.0
2005-11-28 09:19:00,1.36638,1.36667,1.36629,1.36647,565000001.0
2005-11-28 09:20:00,1.36641,1.36642,1.3661,1.36611,263400001.0
2005-11-28 09:21:00,1.3662,1.36633,1.36611,1.36633,328200001.0
2005-11-28 09:22:00,1.36627,1.36627,1.36585,1.36598,343100000.0
2005-11-28 09:23:00,1.36615,1.3663,1.36606,1.36615,365400000.0
2005-11-28 09:24:00,1.3661,1.3661,1.36573,1.36581,327800000.0
2005-11-28 09:25:00,1.36594,1.36615,1.3659,1.36615,403100000.0
2005-11-28 09:26:00,1.36611,1.36627,1.36605,1.36607,511400002.0
2005-11-28 09:27:00,1.36601,1.36625,1.36595,1.36615,400000000.0
2005-11-28 09:28:00,1.36616,1.36624,1.36589,1.36594,552900004.0
2005-11-28 09:29:00,1.36584,1.36584,1.36554,1.36562,441400001.0
2005-11-28 09:30:00,1.36565,1.36593,1.36561,1.36588,657100004.0
2005-11-28 09:31:00,1.36577,1.36616,1.36577,1.36597,354500000.0
2005-11-28 09:32:00,1.36601,1.36623,1.36596,1.36623,399200001.0
2005-11-28 09:33:00,1.36637,1.36659,1.36637,1.36645,308700001.0
2005-11-28 09:34:00,1.36655,1.36655,1.36632,1.36645,417100001.0
2005-11-28 09:35:00,1.36652,1.36684,1.36651,1.36666,255100000.0
2005-11-28 09:36:00,1.36671,1.36679,1.36654,1.36663,415200000.0
2005-11-28 09:37:00,1.36676,1.36693,1.3666,1.36672,427900002.0
2005-11-28 09:38:00,1.36654,1.36673,1.36635,1.36644,404800002.0
2005-11-28 09:39:00,1.36667,1.36685,1.36661,1.36674,481400002.0
2005-11-28 09:40:00,1.3667,1.36682,1.36656,1.36662,440800003.0
2005-11-28 09:41:00,1.36667,1.36678,1.36658,1.36662,444800000.0
2005-11-28 09:42:00,1.36668,1.36689,1.3665,1.3666,481900001.0
2005-11-28 09:43:00,1.36672,1.36672,1.36644,1.36659,308600000.0
2005-11-28 09:44:00,1.36645,1.36675,1.36644,1.36644,402200000.0
2005-11-28 09:45:00,1.36668,1.3667,1.36639,1.36648,506800002.0
2005-11-28 09:46:00,1.36646,1.36665,1.36639,1.36642,357800003.0
2005-11-28 09:47:00,1.3665,1.36676,1.3665,1.36658,374100000.0
2005-11-28 09:48:00,1.36663,1.36681,1.36654,1.36665,295600000.0
2005-11-28 09:49:00,1.3667,1.36691,1.3666,1.36679,613400003.0
2005-11-28 09:50:00,1.36647,1.36649,1.3661,1.36611,499000002.0
2005-11-28 09:51:00,1.36608,1.36623,1.36595,1.36608,490400003.0
2005-11-28 09:52:00,1.36594,1.36625,1.36592,1.36616,483600001.0
2005-11-28 09:53:00,1.36621,1.36651,1.36621,1.3663,302700000.0
2005-11-28 09:54:00,1.36624,1.36689,1.36624,1.36685,458000002.0
2005-11-28 09:55:00,1.36686,1.36705,1.36673,1.36691,602300004.0
2005-11-28 09:56:00,1.36683,1.3672,1.36678,1.3672,359600000.0
2005-11-28 09:57:00,1.36739,1.36779,1.36739,1.3677,613500001.0
2005-11-28 09:58:00,1.36795,1.36811,1.36776,1.36785,796800001.0
2005-11-28 09:59:00,1.36792,1.36809,1.36751,1.36755,659500001.0
2005-11-28 10:00:00,1.36738,1.36754,1.367,1.367,266100000.0
2005-11-28 10:01:00,1.36675,1.36708,1.36674,1.36708,666300004.0
2005-11-28 10:02:00,1.36718,1.36718,1.36642,1.36671,590000001.0
2005-11-28 10:03:00,1.36668,1.36677,1.36629,1.36666,388700003.0
2005-11-28 10:04:00,1.36667,1.36707,1.36647,1.36707,420700001.0
2005-11-28 10:05:00,1.36682,1.36703,1.36665,1.36701,439100001.0
2005-11-28 10:06:00,1.36711,1.36733,1.36692,1.36719,517700001.0
2005-11-28 10:07:00,1.36689,1.36706,1.36667,1.36679,518000000.0
2005-11-28 10:08:00,1.36668,1.36699,1.36652,1.36664,478900001.0
2005-11-28 10:09:00,1.36666,1.3668,1.36606,1.36651,527000002.0
2005-11-28 10:10:00,1.36644,1.36644,1.36607,1.36641,382800001.0
2005-11-28 10:11:00,1.3666,1.36778,1.3666,1.3668,364500000.0
2005-11-28 10:12:00,1.36677,1.36692,1.36663,1.36663,464900004.0
2005-11-28 10:13:00,1.36656,1.36663,1.36644,1.3665,519000000.0
2005-11-28 10:14:00,1.36657,1.3667,1.36643,1.36658,553400002.0
2005-11-28 10:15:00,1.36674,1.36679,1.36627,1.36637,435800001.0
2005-11-28 10:16:00,1.36648,1.36648,1.36603,1.36632,438400000.0
2005-11-28 10:17:00,1.36628,1.36643,1.36583,1.36613,282500000.0
2005-11-28 10:18:00,1.36625,1.36652,1.36623,1.36649,390700000.0
2005-11-28 10:19:00,1.3665,1.3665,1.36592,1.36613,375200002.0
2005-11-28 10:20:00,1.36598,1.36598,1.36576,1.3658,498400001.0
2005-11-28 10:21:00,1.36578,1.3659,1.36567,1.36578,410300003.0
2005-11-28 10:22:00,1.36572,1.36583,1.36556,1.36583,351100000.0
2005-11-28 10:23:00,1.36567,1.36612,1.36566,1.36585,461800001.0
2005-11-28 10:24:00,1.36579,1.36597,1.3657,1.36586,431600003.0
2005-11-28 10:25:00,1.36595,1.36595,1.36568,1.36587,448200000.0
2005-11-28 10:26:00,1.36589,1.36609,1.36583,1.36598,516000002.0
2005-11-28 10:27:00,1.36613,1.36643,1.36613,1.36614,464000000.0
2005-11-28 10:28:00,1.3661,1.36617,1.36592,1.36599,666900000.0
2005-11-28 10:29:00,1.36609,1.36624,1.366,1.36612,466400000.0
2005-11-28 10:30:00,1.3663,1.36643,1.36609,1.36623,605900001.0
2005-11-28 10:31:00,1.36603,1.36628,1.36568,1.36568,543400001.0
2005-11-28 10:32:00,1.36565,1.36621,1.36565,1.36588,468500001.0
2005-11-28 10:33:00,1.36613,1.36668,1.36612,1.36668,416800001.0
2005-11-28 10:34:00,1.36702,1.36702,1.36669,1.367,360800000.0
2005-11-28 10:35:00,1.36706,1.3675,1.36706,1.36736,518300001.0
2005-11-28 10:36:00,1.36744,1.36771,1.36731,1.3675,542100000.0
2005-11-28 10:37:00,1.36754,1.36775,1.36747,1.36762,536100002.0
2005-11-28 10:38:00,1.36748,1.36758,1.36725,1.36725,412700002.0
2005-11-28 10:39:00,1.36733,1.36747,1.36717,1.36736,456300002.0
2005-11-28 10:40:00,1.36733,1.36766,1.36726,1.36766,315600000.0
2005-11-28 10:41:00,1.36773,1.36797,1.36755,1.36782,594000001.0
2005-11-28 10:42:00,1.36786,1.36791,1.36769,1.36782,410200001.0
2005-11-28 10:43:00,1.36773,1.36774,1.3674,1.3674,380600000.0
2005-11-28 10:44:00,1.36747,1.36756,1.36712,1.36729,561100001.0
2005-11-28 10:45:00,1.36731,1.3675,1.36717,1.36735,536900001.0
2005-11-28 10:46:00,1.3673,1.3674,1.36715,1.36737,355200002.0
2005-11-28 10:47:00,1.36737,1.36753,1.36725,1.36742,371300001.0
2005-11-28 10:48:00,1.3674,1.36756,1.36721,1.36738,510500003.0
2005-11-28 10:49:00,1.3674,1.3674,1.3671,1.36719,443400004.0
2005-11-28 10:50:00,1.36733,1.36761,1.3672,1.36757,552500001.0
2005-11-28 10:51:00,1.36742,1.36774,1.36739,1.36764,430000000.0
2005-11-28 10:52:00,1.36767,1.3678,1.36757,1.36769,348700000.0
2005-11-28 10:53:00,1.36755,1.36767,1.36743,1.36751,335300001.0
2005-11-28 10:54:00,1.36755,1.36774,1.36744,1.36764,491700000.0
2005-11-28 10:55:00,1.36773,1.36787,1.36759,1.36771,497100001.0
2005-11-28 10:56:00,1.36776,1.36786,1.36761,1.36781,442100000.0
2005-11-28 10:57:00,1.36792,1.36811,1.3678,1.36802,358300000.0
2005-11-28 10:58:00,1.36805,1.36822,1.36783,1.36812,504000001.0
2005-11-28 10:59:00,1.368,1.36847,1.36796,1.36818,800900002.0
2005-11-28 11:00:00,1.36822,1.36822,1.36789,1.36812,483200001.0
2005-11-28 11:01:00,1.36786,1.36824,1.36785,1.36813,628900001.0
2005-11-28 11:02:00,1.3681,1.36821,1.36795,1.36798,536700004.0
2005-11-28 11:03:00,1.36801,1.36821,1.36795,1.36804,271500000.0
2005-11-28 11:04:00,1.36809,1.36819,1.3678,1.36808,529900000.0
2005-11-28 11:05:00,1.36832,1.36857,1.36826,1.36843,509700002.0
2005-11-28 11:06:00,1.36834,1.36855,1.3682,1.3685,551300001.0
2005-11-28 11:07:00,1.3684,1.36855,1.36822,1.36838,260300001.0
2005-11-28 11:08:00,1.36847,1.36847,1.36817,1.36823,363500002.0
2005-11-28 11:09:00,1.36828,1.3685,1.36824,1.36839,376100000.0
2005-11-28 11:10:00,1.36842,1.36854,1.36834,1.36845,495300000.0
2005-11-28 11:11:00,1.36823,1.36843,1.36813,1.36828,550800000.0
2005-11-28 11:12:00,1.36839,1.36907,1.36839,1.36907,524300000.0
2005-11-28 11:13:00,1.3692,1.36935,1.36905,1.36925,406100001.0
2005-11-28 11:14:00,1.36923,1.36923,1.36885,1.36905,482500000.0
2005-11-28 11:15:00,1.36914,1.36917,1.3689,1.36897,557600004.0
2005-11-28 11:16:00,1.36914,1.36932,1.36896,1.36923,444500000.0
2005-11-28 11:17:00,1.36926,1.36926,1.36897,1.3691,438100000.0
2005-11-28 11:18:00,1.36911,1.36931,1.36893,1.36904,391300002.0
2005-11-28 11:19:00,1.36891,1.36914,1.36888,1.369,467500001.0
2005-11-28 11:20:00,1.36889,1.36919,1.36882,1.36897,573400001.0
2005-11-28 11:21:00,1.36921,1.36951,1.36907,1.36935,527400000.0
2005-11-28 11:22:00,1.36917,1.36953,1.36913,1.36927,606200001.0
2005-11-28 11:23:00,1.36919,1.36926,1.3689,1.36907,514900002.0
2005-11-28 11:24:00,1.36914,1.36916,1.369,1.36905,379000001.0
2005-11-28 11:25:00,1.36909,1.36923,1.36898,1.36919,441600000.0
2005-11-28 11:26:00,1.36919,1.36921,1.36894,1.369,525900000.0
2005-11-28 11:27:00,1.36907,1.36932,1.36889,1.36911,582400000.0
2005-11-28 11:28:00,1.36931,1.36932,1.36907,1.36922,338900000.0
2005-11-28 11:29:00,1.36917,1.36925,1.3689,1.369,469200001.0
2005-11-28 11:30:00,1.36898,1.36906,1.36885,1.36891,487800002.0
2005-11-28 11:31:00,1.36884,1.36906,1.36865,1.36899,619000000.0
2005-11-28 11:32:00,1.36909,1.36935,1.36903,1.3693,441900001.0
2005-11-28 11:33:00,1.36924,1.36934,1.36903,1.36903,455900000.0
2005-11-28 11:34:00,1.36901,1.36918,1.36887,1.36891,637500004.0
2005-11-28 11:35:00,1.36894,1.36898,1.36862,1.36872,619700003.0
2005-11-28 11:36:00,1.36878,1.36878,1.36853,1.3687,456100000.0
2005-11-28 11:37:00,1.36868,1.36945,1.36868,1.36921,461400001.0
2005-11-28 11:38:00,1.36929,1.36943,1.36899,1.36911,543500000.0
2005-11-28 11:39:00,1.36916,1.36916,1.36874,1.36882,727400001.0
2005-11-28 11:40:00,1.36875,1.36879,1.36843,1.36861,662400001.0
2005-11-28 11:41:00,1.36862,1.36893,1.36849,1.36872,791300001.0
2005-11-28 11:42:00,1.36872,1.36872,1.36837,1.36853,536100000.0
2005-11-28 11:43:00,1.36857,1.36876,1.36845,1.36846,571300001.0
2005-11-28 11:44:00,1.36854,1.36864,1.36827,1.36835,656700001.0
2005-11-28 11:45:00,1.36853,1.36885,1.36814,1.36885,570100002.0
2005-11-28 11:46:00,1.36926,1.3701,1.36925,1.3701,497800001.0
2005-11-28 11:47:00,1.36965,1.37005,1.3696,1.37005,516800001.0
2005-11-28 11:48:00,1.37001,1.37016,1.36971,1.36974,553200000.0
2005-11-28 11:49:00,1.37001,1.37055,1.37001,1.37055,417300001.0
2005-11-28 11:50:00,1.37078,1.3709,1.37047,1.37059,374400000.0
2005-11-28 11:51:00,1.37055,1.37071,1.37051,1.37059,172500000.0
2005-11-28 11:52:00,1.37043,1.37056,1.37031,1.37031,258000002.0
2005-11-28 11:53:00,1.37022,1.37037,1.3701,1.37011,185300000.0
2005-11-28 11:54:00,1.37005,1.3701,1.36968,1.36991,362400000.0
2005-11-28 11:55:00,1.37,1.37014,1.3699,1.36994,454200002.0
2005-11-28 11:56:00,1.36992,1.37004,1.36972,1.36992,452900003.0
2005-11-28 11:57:00,1.36996,1.37018,1.36969,1.36997,532100003.0
2005-11-28 11:58:00,1.37018,1.37045,1.37009,1.37022,464400000.0
2005-11-28 11:59:00,1.37037,1.37099,1.37037,1.37075,460100000.0
2005-11-28 12:00:00,1.37083,1.37106,1.37053,1.37062,530000000.0
2005-11-28 12:01:00,1.37059,1.37089,1.37053,1.37062,465300001.0
2005-11-28 12:02:00,1.37056,1.37071,1.37049,1.37058,418300001.0
2005-11-28 12:03:00,1.37046,1.37053,1.36989,1.37045,357800000.0
2005-11-28 12:04:00,1.37029,1.37029,1.36977,1.36977,407000001.0
2005-11-28 12:05:00,1.36971,1.36971,1.36907,1.36907,344000000.0
2005-11-28 12:06:00,1.369,1.36918,1.36876,1.36888,422100002.0
2005-11-28 12:07:00,1.36883,1.36894,1.36846,1.36871,334200000.0
2005-11-28 12:08:00,1.36874,1.36902,1.36863,1.36902,527100001.0
2005-11-28 12:09:00,1.36899,1.36917,1.36882,1.36912,440100001.0
2005-11-28 12:10:00,1.36906,1.36923,1.36891,1.36923,391300000.0
2005-11-28 12:11:00,1.36922,1.36932,1.36907,1.36922,247700002.0
2005-11-28 12:12:00,1.36922,1.36939,1.36914,1.36925,228800000.0
2005-11-28 12:13:00,1.3691,1.36923,1.36892,1.36898,519300001.0
2005-11-28 12:14:00,1.36895,1.36912,1.3687,1.36907,543900001.0
2005-11-28 12:15:00,1.36899,1.36927,1.36896,1.369,298800001.0
2005-11-28 12:16:00,1.36888,1.36903,1.36875,1.36899,485000001.0
2005-11-28 12:17:00,1.36895,1.36896,1.3688,1.36885,215000000.0
2005-11-28 12:18:00,1.36889,1.36906,1.36863,1.36906,297100001.0
2005-11-28 12:19:00,1.36905,1.36905,1.36874,1.36886,437600001.0
2005-11-28 12:20:00,1.36882,1.369,1.36865,1.36871,421500001.0
2005-11-28 12:21:00,1.36866,1.3689,1.36861,1.3687,419400000.0
2005-11-28 12:22:00,1.36876,1.36894,1.3687,1.3688,324500001.0
2005-11-28 12:23:00,1.36875,1.3689,1.36863,1.36874,389100000.0
2005-11-28 12:24:00,1.36849,1.36876,1.36825,1.36836,681400003.0
2005-11-28 12:25:00,1.36856,1.3688,1.3684,1.36857,386000000.0
2005-11-28 12:26:00,1.36853,1.36875,1.36847,1.36875,487900001.0
2005-11-28 12:27:00,1.36878,1.36878,1.36835,1.36835,475100001.0
2005-11-28 12:28:00,1.36827,1.3686,1.36827,1.36851,559800001.0
2005-11-28 12:29:00,1.36834,1.36845,1.36819,1.36824,639300000.0
2005-11-28 12:30:00,1.36821,1.36846,1.36817,1.36831,638200004.0
2005-11-28 12:31:00,1.36825,1.36839,1.36802,1.36824,646600000.0
2005-11-28 12:32:00,1.36827,1.36837,1.368,1.36801,636600003.0
2005-11-28 12:33:00,1.36803,1.36803,1.36781,1.36796,47800000.0
2005-11-28 12:34:00,1.36793,1.36821,1.3678,1.36807,667100000.0
2005-11-28 12:35:00,1.36827,1.36832,1.36797,1.36832,646000001.0
2005-11-28 12:36:00,1.36807,1.36815,1.36791,1.36791,450500002.0
2005-11-28 12:37:00,1.36793,1.36816,1.36779,1.36795,562800001.0
2005-11-28 12:38:00,1.3679,1.36796,1.36771,1.36784,635800000.0
2005-11-28 12:39:00,1.36778,1.36787,1.36764,1.36779,424000000.0
2005-11-28 12:40:00,1.36785,1.36825,1.36785,1.36812,526300001.0
2005-11-28 12:41:00,1.36811,1.36825,1.36805,1.36811,264200003.0
2005-11-28 12:42:00,1.36801,1.36838,1.36799,1.36838,330500002.0
2005-11-28 12:43:00,1.36842,1.36846,1.3682,1.36832,489100001.0
2005-11-28 12:44:00,1.36834,1.36847,1.36819,1.36839,401800000.0
2005-11-28 12:45:00,1.36848,1.36869,1.36829,1.36869,485500000.0
2005-11-28 12:46:00,1.36874,1.36879,1.36858,1.36865,427100001.0
2005-11-28 12:47:00,1.36847,1.36853,1.36827,1.3684,339800001.0
2005-11-28 12:48:00,1.3684,1.36853,1.3683,1.3684,485500002.0
2005-11-28 12:49:00,1.3684,1.36844,1.36817,1.36835,478100002.0
2005-11-28 12:50:00,1.36846,1.36867,1.36832,1.36834,519500001.0
2005-11-28 12:51:00,1.36825,1.36858,1.36806,1.36809,412100000.0
2005-11-28 12:52:00,1.36806,1.36822,1.36797,1.36813,301400000.0
2005-11-28 12:53:00,1.36819,1.36819,1.36788,1.36793,265500000.0
2005-11-28 12:54:00,1.36787,1.36831,1.36787,1.36807,383100001.0
2005-11-28 12:55:00,1.36812,1.36834,1.36798,1.36815,539600001.0
2005-11-28 12:56:00,1.36849,1.36881,1.36841,1.36844,367700000.0
2005-11-28 12:57:00,1.36863,1.36892,1.36848,1.36863,557300001.0
2005-11-28 12:58:00,1.36852,1.36852,1.36828,1.36831,308700001.0
2005-11-28 12:59:00,1.36824,1.3688,1.36809,1.36875,739600001.0
2005-11-28 13:00:00,1.36894,1.36894,1.36832,1.36894,208100000.0
2005-11-28 13:01:00,1.36886,1.36913,1.36883,1.36906,297300000.0
2005-11-28 13:02:00,1.36892,1.36905,1.3684,1.36898,391200001.0
2005-11-28 13:03:00,1.36895,1.36911,1.36875,1.36886,416700001.0
2005-11-28 13:04:00,1.36888,1.36927,1.36876,1.36912,247400000.0
2005-11-28 13:05:00,1.36907,1.36907,1.36881,1.36893,134400000.0
2005-11-28 13:06:00,1.36908,1.36923,1.3688,1.36923,358800001.0
2005-11-28 13:07:00,1.36919,1.36919,1.36877,1.36877,315800000.0
2005-11-28 13:08:00,1.36872,1.36875,1.36859,1.36859,141400000.0
2005-11-28 13:09:00,1.36861,1.36883,1.36848,1.36862,297000000.0
2005-11-28 13:10:00,1.36873,1.36882,1.36861,1.3687,161900001.0
2005-11-28 13:11:00,1.36868,1.36881,1.36844,1.36864,396400002.0
2005-11-28 13:12:00,1.36869,1.36888,1.36858,1.36882,259800000.0
2005-11-28 13:13:00,1.36891,1.36932,1.36891,1.36932,323000000.0
2005-11-28 13:14:00,1.36931,1.36938,1.36891,1.36891,393300001.0
2005-11-28 13:15:00,1.36885,1.36889,1.36861,1.36881,386300000.0
2005-11-28 13:16:00,1.36872,1.36879,1.36849,1.36852,104200000.0
2005-11-28 13:17:00,1.36851,1.36865,1.3685,1.36853,95100000.0
2005-11-28 13:18:00,1.36846,1.36874,1.36842,1.36865,327400001.0
2005-11-28 13:19:00,1.36847,1.36878,1.36839,1.36871,291400000.0
2005-11-28 13:20:00,1.36876,1.36889,1.36855,1.36879,198800001.0
2005-11-28 13:21:00,1.36916,1.36939,1.36905,1.36937,171900000.0
2005-11-28 13:22:00,1.36939,1.36952,1.36928,1.3694,253200002.0
2005-11-28 13:23:00,1.36925,1.36976,1.36925,1.36955,247300001.0
2005-11-28 13:24:00,1.36962,1.3697,1.36961,1.36967,237700000.0
2005-11-28 13:25:00,1.36957,1.36973,1.36956,1.36967,139000001.0
2005-11-28 13:26:00,1.36979,1.37024,1.36979,1.37015,236600000.0
2005-11-28 13:27:00,1.37011,1.37015,1.36975,1.36975,319100001.0
2005-11-28 13:28:00,1.36975,1.3699,1.36966,1.3699,490500001.0
2005-11-28 13:29:00,1.36987,1.37035,1.36987,1.37009,643900003.0
2005-11-28 13:30:00,1.37001,1.37001,1.36946,1.36959,581700002.0
2005-11-28 13:31:00,1.36961,1.3699,1.36951,1.3696,496000001.0
2005-11-28 13:32:00,1.36971,1.36989,1.36971,1.3698,215800000.0
2005-11-28 13:33:00,1.36959,1.36977,1.36952,1.36958,369800001.0
2005-11-28 13:34:00,1.36958,1.36981,1.36948,1.36958,297300001.0
2005-11-28 13:35:00,1.36936,1.36943,1.36902,1.3693,422400003.0
2005-11-28 13:36:00,1.36927,1.36935,1.3691,1.36915,406900001.0
2005-11-28 13:37:00,1.36907,1.3693,1.36907,1.36919,515500001.0
2005-11-28 13:38:00,1.36924,1.36951,1.36916,1.36927,388300001.0
2005-11-28 13:39:00,1.36935,1.36959,1.36921,1.36944,257600001.0
2005-11-28 13:40:00,1.36922,1.36961,1.36922,1.36946,435700001.0
2005-11-28 13:41:00,1.36958,1.36967,1.3693,1.36944,183900000.0
2005-11-28 13:42:00,1.36947,1.36968,1.36947,1.36957,172800001.0
2005-11-28 13:43:00,1.36957,1.36975,1.3694,1.36969,126800000.0
2005-11-28 13:44:00,1.36969,1.36996,1.36968,1.36996,304400001.0
2005-11-28 13:45:00,1.37003,1.37012,1.36981,1.36981,511000000.0
2005-11-28 13:46:00,1.36966,1.36979,1.36946,1.36958,411100000.0
2005-11-28 13:47:00,1.36964,1.36967,1.3694,1.36964,536800000.0
2005-11-28 13:48:00,1.36967,1.36967,1.36948,1.36953,230100001.0
2005-11-28 13:49:00,1.36953,1.36953,1.36938,1.3694,227100000.0
2005-11-28 13:50:00,1.36935,1.36935,1.36916,1.36932,359200000.0
2005-11-28 13:51:00,1.36916,1.36916,1.36896,1.36914,282300000.0
2005-11-28 13:52:00,1.36908,1.36939,1.36907,1.36938,433300001.0
2005-11-28 13:53:00,1.36939,1.36957,1.36926,1.36933,495900001.0
2005-11-28 13:54:00,1.36925,1.36964,1.36924,1.36948,351300000.0
2005-11-28 13:55:00,1.36949,1.36965,1.36938,1.36941,322200001.0
2005-11-28 13:56:00,1.36944,1.36967,1.36938,1.36954,349400000.0
2005-11-28 13:57:00,1.36943,1.36951,1.36906,1.36921,289900000.0
2005-11-28 13:58:00,1.36915,1.36953,1.36906,1.36953,238300003.0
2005-11-28 13:59:00,1.36956,1.3699,1.36956,1.3698,410700000.0
2005-11-28 14:00:00,1.36989,1.37023,1.36975,1.3702,293600000.0
2005-11-28 14:01:00,1.37012,1.37015,1.36992,1.37007,404900000.0
2005-11-28 14:02:00,1.36996,1.37031,1.36996,1.37026,312500001.0
2005-11-28 14:03:00,1.37026,1.37043,1.37012,1.37013,428200000.0
2005-11-28 14:04:00,1.37004,1.37016,1.36984,1.36992,421300001.0
2005-11-28 14:05:00,1.37,1.37021,1.36992,1.37003,389200000.0
2005-11-28 14:06:00,1.37002,1.37007,1.36979,1.36994,326900000.0
2005-11-28 14:07:00,1.36995,1.36995,1.36965,1.36976,355100001.0
2005-11-28 14:08:00,1.36978,1.36995,1.36957,1.36986,401300000.0
2005-11-28 14:09:00,1.37031,1.37051,1.3702,1.37048,178100000.0
2005-11-28 14:10:00,1.37059,1.37059,1.37037,1.37055,247400000.0
2005-11-28 14:11:00,1.37053,1.37064,1.37043,1.3706,92400000.0
2005-11-28 14:12:00,1.37054,1.37075,1.3704,1.37058,247400000.0
2005-11-28 14:13:00,1.3706,1.37091,1.3706,1.37079,190800000.0
2005-11-28 14:14:00,1.37082,1.37139,1.37082,1.37107,211500000.0
2005-11-28 14:15:00,1.37111,1.37147,1.37102,1.37109,372600001.0
2005-11-28 14:16:00,1.37096,1.37098,1.37073,1.37098,178300000.0
2005-11-28 14:17:00,1.37096,1.37099,1.37061,1.37089,607600001.0
2005-11-28 14:18:00,1.37104,1.37118,1.37085,1.37102,361700001.0
2005-11-28 14:19:00,1.37092,1.37113,1.37081,1.37095,454600003.0
2005-11-28 14:20:00,1.37121,1.37125,1.37107,1.37118,199400001.0
2005-11-28 14:21:00,1.37108,1.37108,1.37083,1.37083,371000002.0
2005-11-28 14:22:00,1.37081,1.37081,1.37045,1.37055,614800001.0
2005-11-28 14:23:00,1.37083,1.37093,1.37067,1.37093,170700000.0
2005-11-28 14:24:00,1.37067,1.37098,1.37054,1.37067,468300000.0
2005-11-28 14:25:00,1.37072,1.3709,1.37059,1.37073,532900000.0
2005-11-28 14:26:00,1.37077,1.37083,1.37064,1.37073,586800001.0
2005-11-28 14:27:00,1.37081,1.37099,1.37066,1.37088,412900000.0
2005-11-28 14:28:00,1.37082,1.37083,1.37029,1.37071,56400001.0
2005-11-28 14:29:00,1.37054,1.37108,1.37045,1.37108,37200000.0
2005-11-28 14:30:00,1.37113,1.37117,1.37058,1.37117,102200000.0
2005-11-28 14:31:00,1.37099,1.37124,1.37092,1.37105,52700000.0
2005-11-28 14:32:00,1.3712,1.37129,1.3711,1.37129,34400000.0
2005-11-28 14:33:00,1.37099,1.37121,1.37087,1.37112,38900000.0
2005-11-28 14:34:00,1.37115,1.37131,1.371,1.37131,37400000.0
2005-11-28 14:35:00,1.37131,1.37131,1.37083,1.37096,32600000.0
2005-11-28 14:36:00,1.37096,1.37096,1.37034,1.37034,50700000.0
2005-11-28 14:37:00,1.37075,1.37079,1.37061,1.37073,47100000.0
2005-11-28 14:38:00,1.37055,1.37063,1.3702,1.37058,24000000.0
2005-11-28 14:39:00,1.37031,1.37055,1.36999,1.37049,41400000.0
2005-11-28 14:40:00,1.37052,1.37067,1.37042,1.37052,33700000.0
2005-11-28 14:41:00,1.37065,1.37086,1.37056,1.37086,51800001.0
2005-11-28 14:42:00,1.37092,1.37106,1.37037,1.37037,31200000.0
2005-11-28 14:43:00,1.37094,1.37125,1.37094,1.37108,43200000.0
2005-11-28 14:44:00,1.37103,1.37106,1.37082,1.37095,52200000.0
2005-11-28 14:45:00,1.37086,1.37117,1.37073,1.37098,54400000.0
2005-11-28 14:46:00,1.37104,1.3711,1.3709,1.37102,41400000.0
2005-11-28 14:47:00,1.37107,1.37128,1.37095,1.37128,43600000.0
2005-11-28 14:48:00,1.37128,1.37133,1.37108,1.37133,39800000.0
2005-11-28 14:49:00,1.37128,1.3714,1.37117,1.3713,51300000.0
2005-11-28 14:50:00,1.37118,1.37171,1.37118,1.37171,49000000.0
2005-11-28 14:51:00,1.3719,1.3719,1.37148,1.37159,34000000.0
2005-11-28 14:52:00,1.37154,1.37167,1.37142,1.37165,38800000.0
2005-11-28 14:53:00,1.37156,1.37164,1.37128,1.37148,28400000.0
2005-11-28 14:54:00,1.37173,1.37173,1.37124,1.37124,23200000.0
2005-11-28 14:55:00,1.37155,1.37165,1.37122,1.37122,40000000.0
2005-11-28 14:56:00,1.37142,1.37167,1.37142,1.3716,29400000.0
2005-11-28 14:57:00,1.37171,1.37183,1.37166,1.37169,32600000.0
2005-11-28 14:58:00,1.37151,1.37167,1.37117,1.37117,42500000.0
2005-11-28 14:59:00,1.37137,1.37157,1.37129,1.37146,45000000.0
2005-11-28 15:00:00,1.37146,1.37179,1.37107,1.37107,36400000.0
2005-11-28 15:01:00,1.37134,1.37136,1.37112,1.37112,35600000.0
2005-11-28 15:02:00,1.37129,1.37132,1.37102,1.37105,49800000.0
2005-11-28 15:03:00,1.37091,1.37101,1.37042,1.37073,39600000.0
2005-11-28 15:04:00,1.37078,1.37105,1.37078,1.37102,43300000.0
2005-11-28 15:05:00,1.37099,1.37129,1.37098,1.37129,50100001.0
2005-11-28 15:06:00,1.37129,1.37129,1.37086,1.37104,29200000.0
2005-11-28 15:07:00,1.37122,1.3713,1.37097,1.37115,36200000.0
2005-11-28 15:08:00,1.37106,1.37125,1.37089,1.37125,63600000.0
2005-11-28 15:09:00,1.37127,1.3715,1.37127,1.37145,36000000.0
2005-11-28 15:10:00,1.37123,1.37129,1.37099,1.37112,49200000.0
2005-11-28 15:11:00,1.37114,1.37122,1.37087,1.37087,31800000.0
2005-11-28 15:12:00,1.37081,1.3711,1.37081,1.37091,34600000.0
2005-11-28 15:13:00,1.37085,1.37102,1.37081,1.37101,25400000.0
2005-11-28 15:14:00,1.37075,1.37095,1.37075,1.37087,31200000.0
2005-11-28 15:15:00,1.37101,1.37101,1.37041,1.37088,37000000.0
2005-11-28 15:16:00,1.37081,1.37087,1.37081,1.37084,24200000.0
2005-11-28 15:17:00,1.37085,1.37097,1.37065,1.37077,52000000.0
2005-11-28 15:18:00,1.37068,1.37077,1.37032,1.37065,30200000.0
2005-11-28 15:19:00,1.3706,1.37074,1.37044,1.37044,30200000.0
2005-11-28 15:20:00,1.37061,1.37082,1.3705,1.37061,19400000.0
2005-11-28 15:21:00,1.37062,1.37081,1.37056,1.37081,26800000.0
2005-11-28 15:22:00,1.37068,1.37085,1.37051,1.37073,50900000.0
2005-11-28 15:23:00,1.37091,1.3711,1.3707,1.3711,23400000.0
2005-11-28 15:24:00,1.37132,1.37185,1.37113,1.37185,32800000.0
2005-11-28 15:25:00,1.37194,1.3722,1.37185,1.37185,43100001.0
2005-11-28 15:26:00,1.37219,1.37227,1.37207,1.37227,35400000.0
2005-11-28 15:27:00,1.37221,1.37238,1.37215,1.37226,42400000.0
2005-11-28 15:28:00,1.37216,1.37243,1.37216,1.37243,33000000.0
2005-11-28 15:29:00,1.3725,1.37258,1.37215,1.37215,37200000.0
2005-11-28 15:30:00,1.37241,1.37253,1.37223,1.37253,27600000.0
2005-11-28 15:31:00,1.37262,1.37263,1.3722,1.37224,22000000.0
2005-11-28 15:32:00,1.37217,1.37218,1.37189,1.37218,39400000.0
2005-11-28 15:33:00,1.37211,1.37211,1.37162,1.37195,48600000.0
2005-11-28 15:34:00,1.37161,1.37202,1.37161,1.37181,36400000.0
2005-11-28 15:35:00,1.37184,1.37185,1.37146,1.37146,29200000.0
2005-11-28 15:36:00,1.37173,1.37203,1.37165,1.37165,45300000.0
2005-11-28 15:37:00,1.37174,1.37194,1.37174,1.37191,50100000.0
2005-11-28 15:38:00,1.37181,1.37185,1.37155,1.37178,37600000.0
2005-11-28 15:39:00,1.3717,1.3717,1.3713,1.3713,24000000.0
2005-11-28 15:40:00,1.37144,1.37152,1.37112,1.37112,30600000.0
2005-11-28 15:41:00,1.3713,1.37131,1.37067,1.37111,30400000.0
2005-11-28 15:42:00,1.37109,1.37118,1.37069,1.3709,32600000.0
2005-11-28 15:43:00,1.37096,1.37137,1.37096,1.37103,36900000.0
2005-11-28 15:44:00,1.37097,1.37097,1.37041,1.37067,26900000.0
2005-11-28 15:45:00,1.37055,1.3708,1.37035,1.37079,36800000.0
2005-11-28 15:46:00,1.37088,1.37092,1.37074,1.37074,35100000.0
2005-11-28 15:47:00,1.3707,1.37075,1.37031,1.37075,55900000.0
2005-11-28 15:48:00,1.37066,1.37107,1.37066,1.37107,39800000.0
2005-11-28 15:49:00,1.37092,1.37113,1.37084,1.37104,43000000.0
2005-11-28 15:50:00,1.37097,1.37135,1.37097,1.37132,20200000.0
2005-11-28 15:51:00,1.37125,1.37131,1.37107,1.37126,28000000.0
2005-11-28 15:52:00,1.37123,1.37123,1.37102,1.3711,33600000.0
2005-11-28 15:53:00,1.37104,1.37115,1.37078,1.37083,48000001.0
2005-11-28 15:54:00,1.37086,1.37103,1.37084,1.37085,35100000.0
2005-11-28 15:55:00,1.37094,1.37107,1.37068,1.3708,42200000.0
2005-11-28 15:56:00,1.37079,1.37092,1.37049,1.37089,18000000.0
2005-11-28 15:57:00,1.37082,1.37104,1.37059,1.37059,27700000.0
2005-11-28 15:58:00,1.37086,1.37106,1.37086,1.371,30400000.0
2005-11-28 15:59:00,1.37095,1.37102,1.37084,1.37084,26600000.0
2005-11-28 16:00:00,1.3708,1.37093,1.37042,1.37088,37200001.0
2005-11-28 16:01:00,1.37076,1.37086,1.37062,1.37078,21600000.0
2005-11-28 16:02:00,1.3707,1.37076,1.37043,1.37075,39000000.0
2005-11-28 16:03:00,1.37072,1.37092,1.37058,1.37058,38800000.0
2005-11-28 16:04:00,1.37044,1.3707,1.3704,1.37053,41200000.0
2005-11-28 16:05:00,1.37056,1.37076,1.37053,1.37076,19800000.0
2005-11-28 16:06:00,1.37086,1.37121,1.37086,1.37093,40200000.0
2005-11-28 16:07:00,1.37098,1.37108,1.37081,1.37089,36200000.0
2005-11-28 16:08:00,1.37093,1.37093,1.37065,1.37069,37800000.0
2005-11-28 16:09:00,1.37058,1.37059,1.37042,1.37051,38100000.0
2005-11-28 16:10:00,1.37046,1.37062,1.37032,1.37062,20600000.0
2005-11-28 16:11:00,1.37049,1.37082,1.37049,1.3707,23400000.0
2005-11-28 16:12:00,1.37071,1.37108,1.37061,1.37068,36500000.0
2005-11-28 16:13:00,1.37052,1.37083,1.37043,1.37083,26200000.0
2005-11-28 16:14:00,1.37056,1.37095,1.37046,1.37095,44000000.0
2005-11-28 16:15:00,1.37078,1.37085,1.37058,1.37079,33200000.0
2005-11-28 16:16:00,1.37057,1.37073,1.37047,1.37048,25400000.0
2005-11-28 16:17:00,1.37037,1.37045,1.37025,1.37025,25600000.0
2005-11-28 16:18:00,1.37028,1.3703,1.37016,1.37023,30600000.0
2005-11-28 16:19:00,1.37042,1.37042,1.37018,1.37024,57400001.0
2005-11-28 16:20:00,1.37013,1.37026,1.36992,1.37014,44300000.0
2005-11-28 16:21:00,1.37017,1.37036,1.37005,1.37023,41000000.0
2005-11-28 16:22:00,1.37024,1.37042,1.37017,1.37032,46600001.0
2005-11-28 16:23:00,1.37069,1.37111,1.37047,1.37111,52200000.0
2005-11-28 16:24:00,1.37157,1.37178,1.37148,1.3717,28000000.0
2005-11-28 16:25:00,1.3721,1.3721,1.37153,1.37186,41000000.0
2005-11-28 16:26:00,1.37215,1.37261,1.37215,1.37238,56600000.0
2005-11-28 16:27:00,1.37242,1.37301,1.37242,1.37265,25000000.0
2005-11-28 16:28:00,1.37275,1.37275,1.37238,1.3725,32400000.0
2005-11-28 16:29:00,1.37233,1.37237,1.37207,1.37217,43600000.0
2005-11-28 16:30:00,1.37214,1.37222,1.37198,1.37214,49000000.0
2005-11-28 16:31:00,1.37224,1.37253,1.37224,1.37239,38400000.0
2005-11-28 16:32:00,1.3727,1.3727,1.37229,1.37261,41000000.0
2005-11-28 16:33:00,1.37278,1.37294,1.37271,1.37283,49300000.0
2005-11-28 16:34:00,1.37297,1.373,1.37268,1.3728,54400000.0
2005-11-28 16:35:00,1.37271,1.37272,1.37246,1.3727,48400000.0
2005-11-28 16:36:00,1.37287,1.37296,1.37256,1.37282,48100000.0
2005-11-28 16:37:00,1.37276,1.37283,1.3724,1.3724,61600000.0
2005-11-28 16:38:00,1.37217,1.37251,1.37217,1.37233,44400000.0
2005-11-28 16:39:00,1.37244,1.37244,1.37227,1.37238,29500000.0
2005-11-28 16:40:00,1.3723,1.37244,1.37222,1.37244,23400000.0
2005-11-28 16:41:00,1.37173,1.37252,1.37173,1.37248,42200000.0
2005-11-28 16:42:00,1.37259,1.37273,1.37253,1.37254,39000000.0
2005-11-28 16:43:00,1.37247,1.37247,1.37225,1.37236,42800000.0
2005-11-28 16:44:00,1.37243,1.37251,1.37215,1.37244,48200000.0
2005-11-28 16:45:00,1.37225,1.37253,1.37225,1.37243,37400000.0
2005-11-28 16:46:00,1.37272,1.37272,1.37252,1.37272,35600000.0
2005-11-28 16:47:00,1.37283,1.3729,1.37245,1.37256,42700000.0
2005-11-28 16:48:00,1.37273,1.37273,1.37228,1.37245,47000001.0
2005-11-28 16:49:00,1.37232,1.37232,1.37209,1.37219,37900000.0
2005-11-28 16:50:00,1.37184,1.37191,1.3717,1.3717,44800000.0
2005-11-28 16:51:00,1.37179,1.37202,1.37174,1.37197,27600000.0
2005-11-28 16:52:00,1.37203,1.37217,1.37195,1.37217,43700000.0
2005-11-28 16:53:00,1.37231,1.37245,1.37219,1.37245,59800001.0
2005-11-28 16:54:00,1.37254,1.37269,1.37247,1.37258,48000000.0
2005-11-28 16:55:00,1.37271,1.37271,1.37212,1.37226,28200000.0
2005-11-28 16:56:00,1.37217,1.37232,1.37206,1.37216,45800000.0
2005-11-28 16:57:00,1.37213,1.37227,1.37198,1.37223,23200000.0
2005-11-28 16:58:00,1.37203,1.37215,1.37177,1.37179,36600000.0
2005-11-28 16:59:00,1.37185,1.37196,1.37159,1.37196,47800001.0
2005-11-28 17:00:00,1.37142,1.37222,1.37142,1.37222,36200000.0
2005-11-28 17:01:00,1.37226,1.37272,1.37226,1.37234,48200000.0
2005-11-28 17:02:00,1.37213,1.37259,1.372,1.37259,43900000.0
2005-11-28 17:03:00,1.37277,1.37278,1.37247,1.37249,34000000.0
2005-11-28 17:04:00,1.37261,1.37268,1.37215,1.37253,25800000.0
2005-11-28 17:05:00,1.37281,1.37352,1.3727,1.37352,26800000.0
2005-11-28 17:06:00,1.37377,1.37398,1.37366,1.37398,28800000.0
2005-11-28 17:07:00,1.37413,1.37435,1.37401,1.37412,35200000.0
2005-11-28 17:08:00,1.37387,1.37412,1.37386,1.37403,33000000.0
2005-11-28 17:09:00,1.37396,1.37405,1.37374,1.37405,52400000.0
2005-11-28 17:10:00,1.37395,1.37416,1.37382,1.37386,39600000.0
2005-11-28 17:11:00,1.3738,1.37392,1.37362,1.37392,39600000.0
2005-11-28 17:12:00,1.37398,1.37414,1.37385,1.3741,27600000.0
2005-11-28 17:13:00,1.37394,1.3742,1.3739,1.37403,34400000.0
2005-11-28 17:14:00,1.37364,1.37414,1.37364,1.37393,45600000.0
2005-11-28 17:15:00,1.37429,1.37437,1.37389,1.37414,25600000.0
2005-11-28 17:16:00,1.37434,1.37462,1.37434,1.37459,37200000.0
2005-11-28 17:17:00,1.37451,1.37465,1.37392,1.37426,35000000.0
2005-11-28 17:18:00,1.37451,1.37458,1.37392,1.37435,38200000.0
2005-11-28 17:19:00,1.37426,1.37462,1.37426,1.37462,35600000.0
2005-11-28 17:20:00,1.37461,1.37471,1.37421,1.37439,33400000.0
2005-11-28 17:21:00,1.37482,1.37528,1.3747,1.37528,52900000.0
2005-11-28 17:22:00,1.37509,1.37535,1.37496,1.37505,49400000.0
2005-11-28 17:23:00,1.37471,1.3752,1.37471,1.3752,17700000.0
2005-11-28 17:24:00,1.37508,1.37527,1.37501,1.37525,47000000.0
2005-11-28 17:25:00,1.37506,1.37611,1.37506,1.37597,36000000.0
2005-11-28 17:26:00,1.37589,1.37642,1.37583,1.37625,25200000.0
2005-11-28 17:27:00,1.37639,1.37655,1.37625,1.3763,38300000.0
2005-11-28 17:28:00,1.37652,1.37668,1.37632,1.37632,35000000.0
2005-11-28 17:29:00,1.37644,1.37692,1.37644,1.37688,57200000.0
2005-11-28 17:30:00,1.37688,1.37688,1.37608,1.37656,50500000.0
2005-11-28 17:31:00,1.37665,1.37708,1.37653,1.37688,32400000.0
2005-11-28 17:32:00,1.37678,1.37713,1.37678,1.37686,33700000.0
2005-11-28 17:33:00,1.37684,1.37693,1.37656,1.37656,40000000.0
2005-11-28 17:34:00,1.37628,1.37632,1.37603,1.3761,30200000.0
2005-11-28 17:35:00,1.37599,1.37614,1.37587,1.37602,37600000.0
2005-11-28 17:36:00,1.3759,1.37613,1.37575,1.37576,69200000.0
2005-11-28 17:37:00,1.37587,1.37606,1.37543,1.37599,37400000.0
2005-11-28 17:38:00,1.37568,1.37608,1.37568,1.37572,64300001.0
2005-11-28 17:39:00,1.37584,1.37587,1.37568,1.37587,41600000.0
2005-11-28 17:40:00,1.37568,1.37623,1.37568,1.3761,30800000.0
2005-11-28 17:41:00,1.37604,1.37619,1.37597,1.37605,51500000.0
2005-11-28 17:42:00,1.37605,1.37649,1.37596,1.37626,34400000.0
2005-11-28 17:43:00,1.37637,1.37665,1.3763,1.3766,37400000.0
2005-11-28 17:44:00,1.37649,1.37656,1.37633,1.37641,43000000.0
2005-11-28 17:45:00,1.37617,1.3764,1.37596,1.37636,36400000.0
2005-11-28 17:46:00,1.37641,1.37726,1.37638,1.37692,54600000.0
2005-11-28 17:47:00,1.37686,1.37708,1.3765,1.3765,38600000.0
2005-11-28 17:48:00,1.37667,1.37729,1.37667,1.37705,50100000.0
2005-11-28 17:49:00,1.37701,1.3782,1.37699,1.37807,29800000.0
2005-11-28 17:50:00,1.37795,1.37799,1.3777,1.37796,27600000.0
2005-11-28 17:51:00,1.37747,1.37753,1.37697,1.37701,32600000.0
2005-11-28 17:52:00,1.37676,1.37676,1.37647,1.37658,37700000.0
2005-11-28 17:53:00,1.37621,1.37621,1.37555,1.37573,31800000.0
2005-11-28 17:54:00,1.37574,1.376,1.37533,1.37591,40200000.0
2005-11-28 17:55:00,1.37608,1.37628,1.37545,1.37619,52400000.0
2005-11-28 17:56:00,1.37601,1.37636,1.37601,1.37619,23200000.0
2005-11-28 17:57:00,1.37613,1.37637,1.3756,1.37589,48000000.0
2005-11-28 17:58:00,1.37597,1.37604,1.3757,1.37604,43600000.0
2005-11-28 17:59:00,1.37605,1.37643,1.37572,1.37601,55400000.0
2005-11-28 18:00:00,1.37637,1.37637,1.37599,1.37615,41200001.0
2005-11-28 18:01:00,1.37628,1.37651,1.37587,1.37619,33000000.0
2005-11-28 18:02:00,1.37633,1.37721,1.37633,1.37683,43100000.0
2005-11-28 18:03:00,1.37663,1.37683,1.37608,1.37608,30200000.0
2005-11-28 18:04:00,1.37648,1.37668,1.37636,1.37663,54900000.0
2005-11-28 18:05:00,1.37674,1.37674,1.37636,1.3764,44800000.0
2005-11-28 18:06:00,1.37627,1.37657,1.37601,1.37601,42000000.0
2005-11-28 18:07:00,1.37624,1.37624,1.3752,1.3752,50700000.0
2005-11-28 18:08:00,1.37492,1.37524,1.37492,1.37493,46000000.0
2005-11-28 18:09:00,1.37512,1.37558,1.37506,1.37535,46200000.0
2005-11-28 18:10:00,1.37531,1.37554,1.37515,1.37538,33000000.0
2005-11-28 18:11:00,1.37533,1.37561,1.37511,1.37537,29800000.0
2005-11-28 18:12:00,1.37538,1.37562,1.37533,1.37533,34800000.0
2005-11-28 18:13:00,1.37539,1.37602,1.37539,1.37569,37800000.0
2005-11-28 18:14:00,1.37504,1.37575,1.37504,1.37555,25400000.0
2005-11-28 18:15:00,1.3753,1.37537,1.37522,1.37527,36400000.0
2005-11-28 18:16:00,1.37535,1.37582,1.37523,1.3757,51600001.0
2005-11-28 18:17:00,1.37577,1.37577,1.37532,1.37532,43400000.0
2005-11-28 18:18:00,1.3752,1.37577,1.3752,1.37577,59400000.0
2005-11-28 18:19:00,1.37587,1.37593,1.37556,1.37592,36500000.0
2005-11-28 18:20:00,1.37594,1.37618,1.37583,1.37588,28500000.0
2005-11-28 18:21:00,1.3759,1.3759,1.37528,1.37535,43600000.0
2005-11-28 18:22:00,1.37533,1.37552,1.37522,1.37543,27000000.0
2005-11-28 18:23:00,1.37538,1.37563,1.37533,1.37542,25400000.0
2005-11-28 18:24:00,1.37535,1.37535,1.37503,1.37506,31400000.0
2005-11-28 18:25:00,1.37551,1.37572,1.37519,1.37536,34600000.0
2005-11-28 18:26:00,1.37549,1.37592,1.37549,1.3758,47300000.0
2005-11-28 18:27:00,1.37576,1.37605,1.37558,1.37599,21400000.0
2005-11-28 18:28:00,1.37584,1.37604,1.37583,1.37589,48100000.0
2005-11-28 18:29:00,1.3761,1.3761,1.37575,1.37596,38000000.0
2005-11-28 18:30:00,1.37595,1.37598,1.37578,1.37579,29400000.0
2005-11-28 18:31:00,1.37582,1.37582,1.37558,1.37574,30000000.0
2005-11-28 18:32:00,1.3759,1.37613,1.37589,1.3761,23000000.0
2005-11-28 18:33:00,1.37639,1.37639,1.37609,1.37612,40000000.0
2005-11-28 18:34:00,1.37602,1.37652,1.37596,1.37623,31800000.0
2005-11-28 18:35:00,1.37619,1.37619,1.37573,1.37583,47200000.0
2005-11-28 18:36:00,1.3755,1.37562,1.37531,1.37553,41600000.0
2005-11-28 18:37:00,1.3756,1.37569,1.37555,1.37569,30200000.0
2005-11-28 18:38:00,1.37566,1.37596,1.37548,1.37596,50000000.0
2005-11-28 18:39:00,1.3759,1.37631,1.3759,1.37616,31100000.0
2005-11-28 18:40:00,1.37621,1.37621,1.37587,1.37598,35000000.0
2005-11-28 18:41:00,1.37603,1.37639,1.37603,1.37626,40400000.0
2005-11-28 18:42:00,1.37618,1.37627,1.37597,1.37627,55400000.0
2005-11-28 18:43:00,1.37613,1.37632,1.37589,1.37632,28000000.0
2005-11-28 18:44:00,1.37639,1.37639,1.37599,1.37599,27200000.0
2005-11-28 18:45:00,1.37632,1.37642,1.37606,1.37606,36300000.0
2005-11-28 18:46:00,1.37604,1.3761,1.37588,1.37588,31000001.0
2005-11-28 18:47:00,1.37581,1.37613,1.37576,1.37612,23600000.0
2005-11-28 18:48:00,1.37602,1.37602,1.37567,1.37581,28400000.0
2005-11-28 18:49:00,1.37579,1.37579,1.37536,1.37555,29000000.0
2005-11-28 18:50:00,1.37587,1.37611,1.37582,1.37582,39800000.0
2005-11-28 18:51:00,1.37564,1.37577,1.37547,1.37564,39200000.0
2005-11-28 18:52:00,1.37547,1.37568,1.37531,1.37545,37600000.0
2005-11-28 18:53:00,1.37545,1.37545,1.37488,1.37488,42400000.0
2005-11-28 18:54:00,1.37491,1.37524,1.37464,1.37518,30400000.0
2005-11-28 18:55:00,1.37505,1.37534,1.37505,1.37531,31800000.0
2005-11-28 18:56:00,1.37519,1.37547,1.3751,1.3751,50200000.0
2005-11-28 18:57:00,1.3756,1.37581,1.3756,1.37574,21400000.0
2005-11-28 18:58:00,1.37594,1.37607,1.37513,1.37513,35800000.0
2005-11-28 18:59:00,1.37528,1.37543,1.37509,1.37531,30200000.0
2005-11-28 19:00:00,1.37543,1.37547,1.37515,1.37546,39600001.0
2005-11-28 19:01:00,1.37562,1.37574,1.37544,1.37551,42900000.0
2005-11-28 19:02:00,1.3755,1.3757,1.37546,1.3757,28900000.0
2005-11-28 19:03:00,1.37558,1.37573,1.37541,1.3757,47600000.0
2005-11-28 19:04:00,1.37553,1.37587,1.37553,1.37582,40000000.0
2005-11-28 19:05:00,1.37589,1.3759,1.37564,1.37571,34700000.0
2005-11-28 19:06:00,1.37567,1.37567,1.37538,1.3754,28200000.0
2005-11-28 19:07:00,1.37529,1.37545,1.37493,1.37545,41400000.0
2005-11-28 19:08:00,1.37528,1.37559,1.37528,1.37533,48300000.0
2005-11-28 19:09:00,1.37534,1.37534,1.37482,1.37492,44200000.0
2005-11-28 19:10:00,1.37503,1.37503,1.3745,1.3745,44400000.0
2005-11-28 19:11:00,1.37479,1.37511,1.37479,1.37504,35400000.0
2005-11-28 19:12:00,1.37499,1.37549,1.37499,1.37549,32800000.0
2005-11-28 19:13:00,1.37565,1.37565,1.37538,1.37555,57900000.0
2005-11-28 19:14:00,1.37533,1.37534,1.37503,1.37534,49600000.0
2005-11-28 19:15:00,1.37502,1.37504,1.37475,1.37498,30200000.0
2005-11-28 19:16:00,1.37469,1.37501,1.37467,1.37488,33900000.0
2005-11-28 19:17:00,1.37484,1.37505,1.37478,1.37494,44800000.0
2005-11-28 19:18:00,1.37526,1.37527,1.37503,1.37513,27000000.0
2005-11-28 19:19:00,1.37535,1.3755,1.37507,1.37533,60400000.0
2005-11-28 19:20:00,1.37528,1.37568,1.37526,1.37567,39800000.0
2005-11-28 19:21:00,1.37545,1.37567,1.37539,1.37539,44800000.0
2005-11-28 19:22:00,1.37557,1.37595,1.37557,1.37591,18200000.0
2005-11-28 19:23:00,1.37555,1.37581,1.37531,1.37566,42000000.0
2005-11-28 19:24:00,1.37561,1.37561,1.37541,1.37554,40600000.0
2005-11-28 19:25:00,1.37556,1.37556,1.3748,1.37494,36200000.0
2005-11-28 19:26:00,1.3747,1.37509,1.37452,1.37501,57200002.0
2005-11-28 19:27:00,1.37482,1.37482,1.37412,1.37445,49100000.0
2005-11-28 19:28:00,1.37417,1.37437,1.37406,1.37435,58800001.0
2005-11-28 19:29:00,1.37433,1.37442,1.37396,1.37442,35800000.0
2005-11-28 19:30:00,1.37434,1.37448,1.37424,1.37424,35600000.0
2005-11-28 19:31:00,1.37429,1.37432,1.3742,1.37429,40400000.0
2005-11-28 19:32:00,1.37425,1.37447,1.37409,1.37441,54600000.0
2005-11-28 19:33:00,1.37454,1.37456,1.37428,1.37452,50400000.0
2005-11-28 19:34:00,1.37455,1.37469,1.37444,1.3746,38200000.0
2005-11-28 19:35:00,1.37457,1.375,1.37436,1.375,36400000.0
2005-11-28 19:36:00,1.37507,1.37547,1.37507,1.37541,32900000.0
2005-11-28 19:37:00,1.37543,1.37543,1.37501,1.37501,35000000.0
2005-11-28 19:38:00,1.37503,1.37546,1.37503,1.37532,34800001.0
2005-11-28 19:39:00,1.37562,1.37592,1.37556,1.37592,51000000.0
2005-11-28 19:40:00,1.3759,1.37597,1.37566,1.37574,39400000.0
2005-11-28 19:41:00,1.37564,1.37577,1.37533,1.37546,32500000.0
2005-11-28 19:42:00,1.37535,1.37538,1.3749,1.37537,48000000.0
2005-11-28 19:43:00,1.37533,1.37547,1.37501,1.37541,25500000.0
2005-11-28 19:44:00,1.37531,1.37577,1.37525,1.37577,38800000.0
2005-11-28 19:45:00,1.3757,1.37576,1.37561,1.37571,41800000.0
2005-11-28 19:46:00,1.37569,1.3758,1.37521,1.37521,67400002.0
2005-11-28 19:47:00,1.37556,1.37593,1.37556,1.37585,30200000.0
2005-11-28 19:48:00,1.37611,1.37615,1.37599,1.37611,28800000.0
2005-11-28 19:49:00,1.37599,1.37615,1.37579,1.37579,40100001.0
2005-11-28 19:50:00,1.37605,1.37611,1.37586,1.37606,41400000.0
2005-11-28 19:51:00,1.37586,1.37596,1.37576,1.37584,34000000.0
2005-11-28 19:52:00,1.37584,1.37605,1.37571,1.37575,28000000.0
2005-11-28 19:53:00,1.37574,1.37589,1.3755,1.37589,46400000.0
2005-11-28 19:54:00,1.37596,1.37613,1.37594,1.37606,37400000.0
2005-11-28 19:55:00,1.37601,1.37616,1.37601,1.37614,45000000.0
2005-11-28 19:56:00,1.37614,1.37631,1.37603,1.37622,65800000.0
2005-11-28 19:57:00,1.37648,1.37718,1.37648,1.37714,27600000.0
2005-11-28 19:58:00,1.37695,1.37713,1.37683,1.37683,26600000.0
2005-11-28 19:59:00,1.37684,1.37736,1.37684,1.37703,35600000.0
2005-11-28 20:00:00,1.37711,1.37749,1.37689,1.37707,41500000.0
2005-11-28 20:01:00,1.37757,1.37767,1.37739,1.37739,47400000.0
2005-11-28 20:02:00,1.37748,1.37749,1.37725,1.37725,32800000.0
2005-11-28 20:03:00,1.37726,1.37726,1.37696,1.37722,49400000.0
2005-11-28 20:04:00,1.37725,1.37733,1.3769,1.3771,64900000.0
2005-11-28 20:05:00,1.37716,1.37736,1.37715,1.37715,29000000.0
2005-11-28 20:06:00,1.37738,1.37806,1.37738,1.37787,40700000.0
2005-11-28 20:07:00,1.37778,1.37792,1.37757,1.37783,14800000.0
2005-11-28 20:08:00,1.37799,1.37814,1.37779,1.37802,28200000.0
2005-11-28 20:09:00,1.37798,1.37803,1.37776,1.37776,36800000.0
2005-11-28 20:10:00,1.37743,1.37794,1.37743,1.37794,45500000.0
2005-11-28 20:11:00,1.37801,1.37813,1.37792,1.378,33400000.0
2005-11-28 20:12:00,1.37803,1.37803,1.37751,1.37794,46800000.0
2005-11-28 20:13:00,1.37819,1.37831,1.37781,1.37799,35900000.0
2005-11-28 20:14:00,1.37832,1.37853,1.37777,1.37848,47200000.0
2005-11-28 20:15:00,1.37846,1.37846,1.37824,1.37841,25800000.0
2005-11-28 20:16:00,1.37829,1.37841,1.37813,1.37813,47200000.0
2005-11-28 20:17:00,1.3784,1.37913,1.37828,1.37913,56900000.0
2005-11-28 20:18:00,1.37899,1.38026,1.37899,1.37998,41000000.0
2005-11-28 20:19:00,1.38005,1.38036,1.38002,1.38036,46000000.0
2005-11-28 20:20:00,1.38052,1.38084,1.38027,1.38084,25400000.0
2005-11-28 20:21:00,1.38098,1.38125,1.38079,1.3809,35200000.0
2005-11-28 20:22:00,1.38097,1.38114,1.3808,1.38105,33700000.0
2005-11-28 20:23:00,1.38098,1.38119,1.38087,1.38119,44200000.0
2005-11-28 20:24:00,1.38124,1.38124,1.38075,1.38082,31600000.0
2005-11-28 20:25:00,1.3811,1.3811,1.38078,1.38079,58600000.0
2005-11-28 20:26:00,1.38107,1.38113,1.38051,1.38068,50200000.0
2005-11-28 20:27:00,1.38079,1.38139,1.38061,1.38117,62800002.0
2005-11-28 20:28:00,1.38119,1.38141,1.38108,1.38141,16600000.0
2005-11-28 20:29:00,1.38118,1.38127,1.38058,1.38123,47000000.0
2005-11-28 20:30:00,1.38134,1.38134,1.38096,1.38117,42000000.0
2005-11-28 20:31:00,1.38106,1.38111,1.38056,1.38111,65400000.0
2005-11-28 20:32:00,1.38088,1.38093,1.38035,1.38082,40000000.0
2005-11-28 20:33:00,1.38073,1.38079,1.3806,1.38079,34400000.0
2005-11-28 20:34:00,1.38066,1.38078,1.38058,1.38077,58000000.0
2005-11-28 20:35:00,1.38068,1.38084,1.38061,1.38067,30600000.0
2005-11-28 20:36:00,1.38079,1.3811,1.38078,1.38095,37800000.0
2005-11-28 20:37:00,1.38106,1.38129,1.38096,1.38122,42200000.0
2005-11-28 20:38:00,1.38127,1.38127,1.38092,1.38105,38600001.0
2005-11-28 20:39:00,1.38119,1.38185,1.38119,1.38157,57500000.0
2005-11-28 20:40:00,1.38173,1.38193,1.38173,1.38181,50800000.0
2005-11-28 20:41:00,1.38191,1.38207,1.3816,1.38205,59200000.0
2005-11-28 20:42:00,1.38193,1.38218,1.38159,1.38179,39400000.0
2005-11-28 20:43:00,1.38187,1.38205,1.38186,1.38186,31600000.0
2005-11-28 20:44:00,1.38228,1.38232,1.38195,1.38226,28000000.0
2005-11-28 20:45:00,1.38242,1.38327,1.38242,1.38296,54600000.0
2005-11-28 20:46:00,1.38343,1.38344,1.38323,1.38323,69700001.0
2005-11-28 20:47:00,1.38297,1.38297,1.38233,1.38264,33000000.0
2005-11-28 20:48:00,1.38255,1.38284,1.3822,1.3822,41000000.0
2005-11-28 20:49:00,1.38183,1.38183,1.38148,1.38152,32600000.0
2005-11-28 20:50:00,1.38141,1.38154,1.38139,1.38142,32400000.0
2005-11-28 20:51:00,1.381,1.38135,1.38089,1.38108,16200000.0
2005-11-28 20:52:00,1.38094,1.38145,1.38086,1.38134,21800000.0
2005-11-28 20:53:00,1.38085,1.38105,1.38069,1.38069,35400000.0
2005-11-28 20:54:00,1.38006,1.38035,1.38006,1.38035,59400000.0
2005-11-28 20:55:00,1.38051,1.38088,1.38038,1.38075,24600000.0
2005-11-28 20:56:00,1.38039,1.3805,1.38025,1.3805,30400000.0
2005-11-28 20:57:00,1.38056,1.3806,1.38036,1.38036,30200000.0
2005-11-28 20:58:00,1.38048,1.38065,1.38039,1.38047,34200000.0
2005-11-28 20:59:00,1.38058,1.38077,1.38045,1.38076,35800000.0
2005-11-28 21:00:00,1.38062,1.38089,1.38051,1.38077,28200000.0
2005-11-28 21:01:00,1.38078,1.38117,1.38052,1.38052,33000000.0
2005-11-28 21:02:00,1.38079,1.38109,1.38061,1.38106,69900001.0
2005-11-28 21:03:00,1.38104,1.38104,1.38076,1.38076,36400000.0
2005-11-28 21:04:00,1.38106,1.38135,1.38105,1.38118,28200000.0
2005-11-28 21:05:00,1.38097,1.38138,1.38093,1.38113,47200000.0
2005-11-28 21:06:00,1.38141,1.38156,1.38123,1.3814,49600000.0
2005-11-28 21:07:00,1.38176,1.38186,1.38162,1.38177,33300000.0
2005-11-28 21:08:00,1.38167,1.38202,1.38157,1.38202,51900000.0
2005-11-28 21:09:00,1.38224,1.38334,1.38205,1.38323,32500000.0
2005-11-28 21:10:00,1.38327,1.38426,1.38319,1.38426,45800000.0
2005-11-28 21:11:00,1.38481,1.38531,1.38481,1.38531,20400000.0
2005-11-28 21:12:00,1.3855,1.38591,1.38536,1.3854,63500000.0
2005-11-28 21:13:00,1.38518,1.38564,1.38504,1.38516,55300000.0
2005-11-28 21:14:00,1.38479,1.38486,1.38425,1.38425,52100000.0
2005-11-28 21:15:00,1.38401,1.38436,1.384,1.38414,61000001.0
2005-11-28 21:16:00,1.38362,1.38409,1.38362,1.38366,20800000.0
2005-11-28 21:17:00,1.38363,1.38376,1.38327,1.38327,30000000.0
2005-11-28 21:18:00,1.38368,1.38368,1.38294,1.3833,30600000.0
2005-11-28 21:19:00,1.38332,1.38332,1.38286,1.38289,27900000.0
2005-11-28 21:20:00,1.38295,1.38341,1.38284,1.38317,31000000.0
2005-11-28 21:21:00,1.38307,1.38373,1.38307,1.38347,42400000.0
2005-11-28 21:22:00,1.38299,1.38362,1.38299,1.38361,40200000.0
2005-11-28 21:23:00,1.38351,1.38351,1.38285,1.38285,51800000.0
2005-11-28 21:24:00,1.38313,1.38346,1.383,1.38317,35400000.0
2005-11-28 21:25:00,1.38314,1.3833,1.38269,1.38269,43700000.0
2005-11-28 21:26:00,1.38323,1.38347,1.38306,1.38329,37800000.0
2005-11-28 21:27:00,1.3834,1.38377,1.3834,1.38376,35200000.0
2005-11-28 21:28:00,1.38383,1.38387,1.38332,1.38332,22200000.0
2005-11-28 21:29:00,1.38343,1.38343,1.38315,1.38334,44900000.0
2005-11-28 21:30:00,1.3833,1.38334,1.38309,1.38313,33900000.0
2005-11-28 21:31:00,1.3832,1.38325,1.38299,1.38299,59600002.0
2005-11-28 21:32:00,1.3827,1.38272,1.3824,1.3824,63400002.0
2005-11-28 21:33:00,1.38238,1.38249,1.38216,1.38226,42000001.0
2005-11-28 21:34:00,1.38226,1.38267,1.38226,1.38266,45400001.0
2005-11-28 21:35:00,1.38262,1.38279,1.38229,1.38279,31700000.0
2005-11-28 21:36:00,1.3829,1.38316,1.38257,1.38316,29000000.0
2005-11-28 21:37:00,1.38321,1.38326,1.383,1.38326,55400000.0
2005-11-28 21:38:00,1.38339,1.38339,1.38301,1.38322,28600000.0
2005-11-28 21:39:00,1.38314,1.38341,1.38314,1.38341,35400001.0
2005-11-28 21:40:00,1.38328,1.38364,1.38328,1.38355,30600000.0
2005-11-28 21:41:00,1.38357,1.3837,1.38337,1.38342,42000000.0
2005-11-28 21:42:00,1.38351,1.38369,1.38322,1.38322,30900000.0
2005-11-28 21:43:00,1.38333,1.38356,1.3832,1.38353,18200000.0
2005-11-28 21:44:00,1.38329,1.38339,1.38309,1.38322,29400000.0
2005-11-28 21:45:00,1.3832,1.3832,1.38294,1.38298,23200000.0
2005-11-28 21:46:00,1.38304,1.38336,1.38292,1.38329,31200000.0
2005-11-28 21:47:00,1.38329,1.38362,1.38325,1.38346,40100000.0
2005-11-28 21:48:00,1.38375,1.38375,1.38348,1.38359,56700000.0
2005-11-28 21:49:00,1.38338,1.38338,1.38303,1.3832,29300000.0
2005-11-28 21:50:00,1.38323,1.38331,1.383,1.38304,29600000.0
2005-11-28 21:51:00,1.38298,1.38333,1.38298,1.38325,67000000.0
2005-11-28 21:52:00,1.38324,1.38352,1.38324,1.38352,40000000.0
2005-11-28 21:53:00,1.38355,1.38376,1.38355,1.38366,47000000.0
2005-11-28 21:54:00,1.38363,1.384,1.38363,1.38386,41400000.0
2005-11-28 21:55:00,1.38376,1.38419,1.38363,1.38419,41000000.0
2005-11-28 21:56:00,1.3843,1.38456,1.38421,1.38421,59900000.0
2005-11-28 21:57:00,1.38436,1.38504,1.38436,1.38479,45300000.0
2005-11-28 21:58:00,1.38485,1.38512,1.38481,1.38497,35200000.0
2005-11-28 21:59:00,1.38504,1.38504,1.38451,1.38468,52100000.0
2005-11-28 22:00:00,1.38485,1.38569,1.38485,1.38569,37200000.0
2005-11-28 22:01:00,1.38559,1.38582,1.38554,1.38558,54200001.0
2005-11-28 22:02:00,1.38561,1.38586,1.3856,1.38562,58800001.0
2005-11-28 22:03:00,1.38589,1.38598,1.38575,1.38598,23000000.0
2005-11-28 22:04:00,1.38588,1.38588,1.3856,1.38572,28600000.0
2005-11-28 22:05:00,1.38587,1.38595,1.38571,1.38595,32400000.0
2005-11-28 22:06:00,1.38591,1.38591,1.38542,1.38574,34600000.0
2005-11-28 22:07:00,1.38574,1.38626,1.38574,1.38616,42400000.0
2005-11-28 22:08:00,1.38574,1.38665,1.38574,1.38665,36000000.0
2005-11-28 22:09:00,1.38658,1.38662,1.38615,1.38637,28400000.0
2005-11-28 22:10:00,1.38639,1.38659,1.38634,1.38656,39000000.0
2005-11-28 22:11:00,1.38647,1.38674,1.38641,1.38647,19600000.0
2005-11-28 22:12:00,1.38655,1.38677,1.38655,1.38658,41400000.0
2005-11-28 22:13:00,1.38669,1.38679,1.38665,1.38665,32200001.0
2005-11-28 22:14:00,1.3864,1.38673,1.38623,1.38623,52500000.0
2005-11-28 22:15:00,1.38639,1.38664,1.38637,1.38649,37200000.0
2005-11-28 22:16:00,1.38645,1.38652,1.38621,1.38621,39800000.0
2005-11-28 22:17:00,1.38653,1.38653,1.38612,1.38613,30400000.0
2005-11-28 22:18:00,1.38623,1.38638,1.38621,1.38632,41300000.0
2005-11-28 22:19:00,1.38629,1.38643,1.38612,1.38616,33200000.0
2005-11-28 22:20:00,1.38633,1.38675,1.38633,1.38675,37800000.0
2005-11-28 22:21:00,1.38662,1.38694,1.38645,1.38683,86700000.0
2005-11-28 22:22:00,1.38689,1.38693,1.38662,1.38684,46500000.0
2005-11-28 22:23:00,1.38701,1.38701,1.38656,1.38656,40000000.0
2005-11-28 22:24:00,1.3868,1.3868,1.38635,1.3866,43800000.0
2005-11-28 22:25:00,1.38661,1.38683,1.38654,1.38664,28000000.0
2005-11-28 22:26:00,1.38644,1.38683,1.38644,1.38683,28300000.0
2005-11-28 22:27:00,1.38668,1.38692,1.38637,1.38683,43500000.0
2005-11-28 22:28:00,1.38673,1.38701,1.38663,1.38673,51800000.0
2005-11-28 22:29:00,1.38656,1.38656,1.38629,1.38646,24000000.0
2005-11-28 22:30:00,1.38651,1.38707,1.38649,1.38707,28800000.0
2005-11-28 22:31:00,1.38723,1.38723,1.38637,1.38712,17000000.0
2005-11-28 22:32:00,1.38716,1.38731,1.38708,1.38717,50200000.0
2005-11-28 22:33:00,1.38693,1.38707,1.38679,1.38684,51800000.0
2005-11-28 22:34:00,1.38687,1.38696,1.38656,1.38663,39600000.0
2005-11-28 22:35:00,1.38677,1.38677,1.38646,1.3865,37600000.0
2005-11-28 22:36:00,1.38654,1.38654,1.38557,1.38557,40800000.0
2005-11-28 22:37:00,1.38596,1.38597,1.38549,1.38572,62700000.0
2005-11-28 22:38:00,1.3857,1.38601,1.3857,1.38582,39000000.0
2005-11-28 22:39:00,1.38548,1.38559,1.38537,1.38551,43600001.0
2005-11-28 22:40:00,1.38564,1.38564,1.38512,1.38512,33800000.0
2005-11-28 22:41:00,1.38533,1.3856,1.38531,1.3856,49900000.0
2005-11-28 22:42:00,1.38566,1.38569,1.38548,1.38558,49300000.0
2005-11-28 22:43:00,1.38561,1.38569,1.38549,1.38564,40000000.0
2005-11-28 22:44:00,1.38553,1.38562,1.3853,1.38551,35400000.0
2005-11-28 22:45:00,1.38555,1.38569,1.38546,1.38546,32700000.0
2005-11-28 22:46:00,1.38542,1.38556,1.38529,1.38544,28200000.0
2005-11-28 22:47:00,1.38566,1.38568,1.38535,1.3854,45900000.0
2005-11-28 22:48:00,1.38523,1.38559,1.38523,1.38541,31400000.0
2005-11-28 22:49:00,1.3853,1.38547,1.38511,1.38529,33900000.0
2005-11-28 22:50:00,1.38528,1.38532,1.38507,1.38507,23200000.0
2005-11-28 22:51:00,1.38526,1.38538,1.385,1.385,35300000.0
2005-11-28 22:52:00,1.38493,1.38494,1.38458,1.38466,38000000.0
2005-11-28 22:53:00,1.38478,1.38483,1.38436,1.38458,37600000.0
2005-11-28 22:54:00,1.38448,1.38455,1.38429,1.38429,25800000.0
2005-11-28 22:55:00,1.38448,1.38456,1.38421,1.38421,34400000.0
2005-11-28 22:56:00,1.38394,1.38394,1.38307,1.3834,18000000.0
2005-11-28 22:57:00,1.38342,1.38345,1.38313,1.38313,42200000.0
2005-11-28 22:58:00,1.38337,1.38372,1.38337,1.38372,33400000.0
2005-11-28 22:59:00,1.38399,1.38399,1.38358,1.38375,59500000.0
2005-11-28 23:00:00,1.38371,1.38379,1.38329,1.38329,20600000.0
2005-11-28 23:01:00,1.38341,1.38354,1.38277,1.38326,42400000.0
2005-11-28 23:02:00,1.38319,1.3834,1.38313,1.3834,35600000.0
2005-11-28 23:03:00,1.38359,1.38359,1.38336,1.38344,38600000.0
2005-11-28 23:04:00,1.38357,1.38369,1.38349,1.38369,29200000.0
2005-11-28 23:05:00,1.38348,1.38348,1.38326,1.38344,40000000.0
2005-11-28 23:06:00,1.38293,1.38319,1.38269,1.38299,43400000.0
2005-11-28 23:07:00,1.3827,1.38287,1.38265,1.38276,29600000.0
2005-11-28 23:08:00,1.38272,1.38272,1.38234,1.38269,20600000.0
2005-11-28 23:09:00,1.38274,1.38279,1.38251,1.38252,40300000.0
2005-11-28 23:10:00,1.38245,1.38277,1.38239,1.38272,76700001.0
2005-11-28 23:11:00,1.38292,1.38306,1.38275,1.38292,74700000.0
2005-11-28 23:12:00,1.383,1.3831,1.38288,1.38301,33800000.0
2005-11-28 23:13:00,1.38246,1.38327,1.38246,1.38312,43700000.0
2005-11-28 23:14:00,1.38342,1.38358,1.38333,1.38335,16800000.0
2005-11-28 23:15:00,1.38339,1.38357,1.38296,1.38344,48600000.0
2005-11-28 23:16:00,1.38343,1.38346,1.38326,1.38336,38800000.0
2005-11-28 23:17:00,1.38348,1.38363,1.38342,1.38342,39000000.0
2005-11-28 23:18:00,1.38358,1.38375,1.38339,1.3836,62500000.0
2005-11-28 23:19:00,1.3833,1.38344,1.38318,1.38322,36800000.0
2005-11-28 23:20:00,1.38326,1.38326,1.38268,1.38304,40400000.0
2005-11-28 23:21:00,1.38317,1.38339,1.38313,1.38322,28200000.0
2005-11-28 23:22:00,1.38322,1.38349,1.38302,1.3834,32600000.0
2005-11-28 23:23:00,1.38325,1.38338,1.38317,1.38326,37500000.0
2005-11-28 23:24:00,1.38314,1.38334,1.38306,1.38306,22200000.0
2005-11-28 23:25:00,1.38313,1.38333,1.38305,1.38305,43200001.0
2005-11-28 23:26:00,1.38322,1.38353,1.38319,1.38353,25800000.0
2005-11-28 23:27:00,1.38341,1.38383,1.38341,1.38362,28600000.0
2005-11-28 23:28:00,1.38365,1.38406,1.38353,1.38394,57000000.0
2005-11-28 23:29:00,1.38424,1.3844,1.38401,1.38415,40200000.0
2005-11-28 23:30:00,1.38411,1.38427,1.38368,1.3838,36600000.0
2005-11-28 23:31:00,1.38346,1.38346,1.38269,1.38311,30400000.0
2005-11-28 23:32:00,1.38291,1.38335,1.38291,1.38305,34900000.0
2005-11-28 23:33:00,1.38288,1.3834,1.38288,1.38333,30800000.0
2005-11-28 23:34:00,1.38335,1.38341,1.38312,1.38319,34600000.0
2005-11-28 23:35:00,1.38333,1.38333,1.38301,1.38304,25800000.0
2005-11-28 23:36:00,1.38339,1.38339,1.38282,1.38282,33000000.0
2005-11-28 23:37:00,1.3829,1.3829,1.38248,1.38248,29600000.0
2005-11-28 23:38:00,1.38246,1.38268,1.38246,1.38268,32400000.0
2005-11-28 23:39:00,1.38249,1.38262,1.38243,1.38258,45900000.0
2005-11-28 23:40:00,1.38278,1.38278,1.38229,1.38229,49100000.0
2005-11-28 23:41:00,1.38233,1.38233,1.38138,1.38138,42400000.0
2005-11-28 23:42:00,1.38181,1.38181,1.38154,1.38168,46600001.0
2005-11-28 23:43:00,1.38169,1.38172,1.38121,1.38171,37600000.0
2005-11-28 23:44:00,1.38188,1.38188,1.3817,1.38176,43100000.0
2005-11-28 23:45:00,1.38158,1.38158,1.38117,1.3814,57800000.0
2005-11-28 23:46:00,1.38154,1.38157,1.38135,1.38157,42000000.0
2005-11-28 23:47:00,1.38166,1.38178,1.38147,1.38169,50200000.0
2005-11-28 23:48:00,1.38162,1.38165,1.38141,1.38164,48000000.0
2005-11-28 23:49:00,1.3818,1.382,1.38159,1.38177,57400001.0
2005-11-28 23:50:00,1.38176,1.38201,1.38165,1.38193,42300000.0
2005-11-28 23:51:00,1.38209,1.38212,1.3818,1.38198,57200000.0
2005-11-28 23:52:00,1.38199,1.38216,1.38166,1.38216,22200000.0
2005-11-28 23:53:00,1.38232,1.38232,1.38202,1.38203,33600000.0
2005-11-28 23:54:00,1.38214,1.3824,1.38159,1.38159,55000000.0
2005-11-28 23:55:00,1.38197,1.38213,1.38187,1.38213,43100000.0
2005-11-28 23:56:00,1.3824,1.38252,1.38224,1.38236,42200000.0
2005-11-28 23:57:00,1.38242,1.38249,1.38236,1.38246,35000000.0
2005-11-28 23:58:00,1.38247,1.38281,1.38233,1.38273,53200000.0
2005-11-28 23:59:00,1.38276,1.38286,1.38256,1.38261,32800000.0
2005-11-29 00:00:00,1.38276,1.38291,1.38264,1.38276,45700000.0
2005-11-29 00:02:00,1.3806,1.3808,1.3806,1.3808,35400000.0
2005-11-29 00:03:00,1.3811,1.3812,1.3811,1.3812,35400000.0
2005-11-29 00:04:00,1.3811,1.3812,1.3811,1.3812,35400000.0
2005-11-29 00:05:00,1.3811,1.3811,1.3811,1.3811,35400000.0
2005-11-29 00:06:00,1.381,1.3811,1.3808,1.3808,35400000.0
2005-11-29 00:07:00,1.381,1.381,1.3808,1.3808,35400000.0
2005-11-29 00:09:00,1.381,1.381,1.3808,1.3808,35400000.0
2005-11-29 00:10:00,1.381,1.3811,1.381,1.3811,35400000.0
2005-11-29 00:11:00,1.381,1.3811,1.3808,1.381,35400000.0
2005-11-29 00:12:00,1.3811,1.3817,1.3811,1.3816,35400000.0
2005-11-29 00:13:00,1.3817,1.3817,1.3815,1.3815,35400000.0
2005-11-29 00:14:00,1.3816,1.3817,1.3814,1.3815,35400000.0
2005-11-29 00:15:00,1.3814,1.3814,1.3808,1.3808,35400000.0
2005-11-29 00:16:00,1.381,1.3814,1.381,1.3811,35400000.0
2005-11-29 00:17:00,1.3812,1.3812,1.3808,1.381,35400000.0
2005-11-29 00:18:00,1.3808,1.3808,1.3805,1.3805,35400000.0
2005-11-29 00:19:00,1.3806,1.3812,1.3806,1.3806,35400000.0
2005-11-29 00:20:00,1.3808,1.3819,1.3808,1.3816,35400000.0
2005-11-29 00:21:00,1.3815,1.3816,1.3814,1.3816,35400000.0
2005-11-29 00:22:00,1.3817,1.3817,1.3817,1.3817,35400000.0
2005-11-29 00:25:00,1.3815,1.3816,1.3814,1.3816,35400000.0
2005-11-29 00:27:00,1.3815,1.3815,1.3814,1.3814,35400000.0
2005-11-29 00:28:00,1.3808,1.3808,1.3808,1.3808,35400000.0
2005-11-29 00:29:00,1.3806,1.3806,1.3798,1.3801,35400000.0
2005-11-29 00:30:00,1.38164,1.38202,1.38164,1.38181,35400000.0
2005-11-29 00:31:00,1.38186,1.38186,1.38181,1.38181,20800000.0
2005-11-29 00:32:00,1.38173,1.38203,1.38173,1.38176,27800000.0
2005-11-29 00:33:00,1.38187,1.38187,1.38153,1.38181,30000000.0
2005-11-29 00:34:00,1.38168,1.38179,1.38155,1.38155,15800000.0
2005-11-29 00:35:00,1.38188,1.38188,1.38162,1.38176,24400000.0
2005-11-29 00:36:00,1.38162,1.38166,1.38151,1.38162,40900001.0
2005-11-29 00:37:00,1.38146,1.38146,1.38095,1.38095,35400000.0
2005-11-29 00:38:00,1.38097,1.38126,1.38097,1.38113,25700000.0
2005-11-29 00:39:00,1.38126,1.38149,1.38108,1.38118,53900000.0
2005-11-29 00:40:00,1.38126,1.38145,1.38122,1.38145,83900000.0
2005-11-29 00:41:00,1.38156,1.38158,1.38128,1.38141,29400000.0
2005-11-29 00:42:00,1.3813,1.38142,1.38127,1.38142,29900000.0
2005-11-29 00:43:00,1.38123,1.38151,1.38099,1.38151,37300000.0
2005-11-29 00:44:00,1.38151,1.38151,1.38138,1.38146,43700000.0
2005-11-29 00:45:00,1.38139,1.38139,1.38106,1.38116,49100000.0
2005-11-29 00:46:00,1.38124,1.38148,1.38109,1.38148,36700000.0
2005-11-29 00:47:00,1.38152,1.38157,1.38139,1.38151,37400000.0
2005-11-29 00:48:00,1.38124,1.38161,1.38124,1.38127,28700000.0
2005-11-29 00:49:00,1.38126,1.38126,1.38094,1.38117,37800000.0
2005-11-29 00:50:00,1.38111,1.38124,1.38095,1.38115,33700000.0
2005-11-29 00:51:00,1.38108,1.38126,1.381,1.38113,40600000.0
2005-11-29 00:52:00,1.38088,1.3811,1.38085,1.3811,37800000.0
2005-11-29 00:53:00,1.38092,1.38115,1.3809,1.38115,45600000.0
2005-11-29 00:54:00,1.38077,1.38115,1.38077,1.38115,43800000.0
2005-11-29 00:55:00,1.38112,1.38112,1.38071,1.38112,52300000.0
2005-11-29 00:56:00,1.3811,1.38115,1.38095,1.381,52600001.0
2005-11-29 00:57:00,1.38107,1.38107,1.38078,1.38078,22000000.0
2005-11-29 00:58:00,1.38105,1.38105,1.38083,1.38098,42900000.0
2005-11-29 00:59:00,1.3811,1.38117,1.38109,1.38114,42600000.0
2005-11-29 01:00:00,1.38039,1.38058,1.38039,1.38044,58400002.0
2005-11-29 01:01:00,1.38048,1.38055,1.38034,1.3804,31800000.0
2005-11-29 01:02:00,1.3807,1.38073,1.38028,1.38028,37000000.0
2005-11-29 01:03:00,1.38079,1.38104,1.38072,1.38104,40800000.0
2005-11-29 01:04:00,1.38114,1.38118,1.38104,1.38107,37400000.0
2005-11-29 01:05:00,1.3811,1.38117,1.38096,1.38101,59100000.0
2005-11-29 01:06:00,1.38105,1.38105,1.38078,1.38098,34900000.0
2005-11-29 01:07:00,1.38096,1.38098,1.38064,1.38076,41100000.0
2005-11-29 01:08:00,1.38081,1.38081,1.38033,1.38033,31600000.0
2005-11-29 01:09:00,1.38082,1.38085,1.38053,1.3807,30800001.0
2005-11-29 01:10:00,1.38079,1.38105,1.38063,1.38093,21800000.0
2005-11-29 01:11:00,1.38079,1.38083,1.3807,1.38083,28200000.0
2005-11-29 01:12:00,1.38099,1.38145,1.38081,1.38138,30600000.0
2005-11-29 01:13:00,1.38167,1.38174,1.38145,1.38174,33400000.0
2005-11-29 01:14:00,1.38134,1.38152,1.38111,1.38129,31200000.0
2005-11-29 01:15:00,1.38122,1.38125,1.38078,1.38107,30600000.0
2005-11-29 01:16:00,1.3807,1.38086,1.38056,1.38079,44800000.0
2005-11-29 01:17:00,1.38109,1.38109,1.38083,1.38092,24400000.0
2005-11-29 01:18:00,1.38079,1.38086,1.38044,1.38074,30400000.0
2005-11-29 01:19:00,1.38065,1.38102,1.38063,1.38063,39500000.0
2005-11-29 01:20:00,1.38085,1.38155,1.38085,1.38155,54000001.0
2005-11-29 01:21:00,1.3813,1.38152,1.38127,1.38138,48400000.0
2005-11-29 01:22:00,1.3816,1.38172,1.38142,1.38163,66000001.0
2005-11-29 01:23:00,1.38154,1.38162,1.38132,1.38132,66600001.0
2005-11-29 01:24:00,1.38166,1.38174,1.38154,1.38169,30800000.0
2005-11-29 01:25:00,1.3815,1.38163,1.38112,1.38148,54300000.0
2005-11-29 01:26:00,1.38134,1.38157,1.38132,1.38147,29600000.0
2005-11-29 01:27:00,1.38135,1.38139,1.38118,1.38139,23200000.0
2005-11-29 01:28:00,1.38117,1.38125,1.38076,1.38087,40200000.0
2005-11-29 01:29:00,1.38063,1.38063,1.37994,1.37994,30800000.0
2005-11-29 01:30:00,1.38019,1.38044,1.38007,1.38034,48000000.0
2005-11-29 01:31:00,1.38044,1.38082,1.38044,1.38082,25200000.0
2005-11-29 01:32:00,1.38086,1.38113,1.38078,1.38102,27600000.0
2005-11-29 01:33:00,1.38117,1.38128,1.38087,1.38103,38700000.0
2005-11-29 01:34:00,1.38092,1.38103,1.38053,1.38102,30400000.0
2005-11-29 01:35:00,1.38093,1.38103,1.38067,1.38067,50400000.0
2005-11-29 01:36:00,1.38087,1.38104,1.38081,1.38081,44400001.0
2005-11-29 01:37:00,1.38082,1.38094,1.38055,1.38087,34800000.0
2005-11-29 01:38:00,1.38079,1.38097,1.38072,1.38097,32600000.0
2005-11-29 01:39:00,1.38082,1.38094,1.3805,1.38085,36400000.0
2005-11-29 01:40:00,1.38075,1.38088,1.38069,1.38073,27000000.0
2005-11-29 01:41:00,1.38076,1.38106,1.38076,1.38096,47800000.0
2005-11-29 01:42:00,1.3811,1.3812,1.3809,1.3811,32800000.0
2005-11-29 01:43:00,1.38098,1.38103,1.38046,1.38093,29400000.0
2005-11-29 01:44:00,1.38111,1.38119,1.38057,1.38082,35000000.0
2005-11-29 01:45:00,1.3808,1.38092,1.38072,1.38082,39800000.0
2005-11-29 01:46:00,1.38073,1.38085,1.38045,1.38053,23400000.0
2005-11-29 01:47:00,1.38046,1.3807,1.3804,1.3804,26900000.0
2005-11-29 01:48:00,1.38042,1.38042,1.3798,1.3798,34100000.0
2005-11-29 01:49:00,1.3799,1.37994,1.37928,1.37972,26600000.0
2005-11-29 01:50:00,1.37979,1.38021,1.3795,1.38012,32400000.0
2005-11-29 01:51:00,1.38025,1.38068,1.38025,1.38068,23000000.0
2005-11-29 01:52:00,1.38101,1.38123,1.38096,1.38098,24800000.0
2005-11-29 01:53:00,1.38115,1.38115,1.38101,1.38103,38200000.0
2005-11-29 01:54:00,1.38124,1.38154,1.38124,1.38154,45500000.0
2005-11-29 01:55:00,1.3817,1.3826,1.3817,1.3824,28000000.0
2005-11-29 01:56:00,1.38246,1.38246,1.38195,1.38197,55700000.0
2005-11-29 01:57:00,1.38203,1.38234,1.38196,1.38218,63800000.0
2005-11-29 01:58:00,1.38225,1.38272,1.38224,1.38241,30600000.0
2005-11-29 01:59:00,1.38266,1.38266,1.38254,1.38264,39200000.0
2005-11-29 02:00:00,1.38245,1.3831,1.38245,1.38294,23900000.0
2005-11-29 02:01:00,1.38285,1.38285,1.38265,1.38272,60100001.0
2005-11-29 02:02:00,1.38278,1.38339,1.38275,1.38283,83600000.0
2005-11-29 02:03:00,1.38265,1.38299,1.38261,1.38299,68400000.0
2005-11-29 02:04:00,1.38293,1.38311,1.38293,1.3831,62000000.0
2005-11-29 02:05:00,1.38322,1.38393,1.38322,1.38384,82700000.0
2005-11-29 02:06:00,1.38408,1.38424,1.38384,1.38415,98500000.0
2005-11-29 02:07:00,1.38401,1.38401,1.38325,1.38363,204700000.0
2005-11-29 02:08:00,1.38348,1.38348,1.38302,1.38302,60000000.0
2005-11-29 02:09:00,1.3829,1.38328,1.3828,1.38292,193400000.0
2005-11-29 02:10:00,1.38265,1.383,1.38223,1.38226,195600002.0
2005-11-29 02:11:00,1.38193,1.38198,1.38184,1.38184,24400000.0
2005-11-29 02:12:00,1.38177,1.38208,1.38177,1.38208,66900000.0
2005-11-29 02:13:00,1.38215,1.38231,1.38213,1.38231,32600000.0
2005-11-29 02:14:00,1.3822,1.38226,1.38182,1.38226,181100000.0
2005-11-29 02:15:00,1.38218,1.3822,1.38186,1.38196,203400000.0
2005-11-29 02:16:00,1.38223,1.38249,1.38221,1.38249,42900000.0
2005-11-29 02:17:00,1.38235,1.38278,1.38217,1.3825,262700001.0
2005-11-29 02:18:00,1.38283,1.38306,1.38223,1.3829,32800000.0
2005-11-29 02:19:00,1.38302,1.3833,1.38287,1.38307,33800000.0
2005-11-29 02:20:00,1.3832,1.38357,1.38304,1.38357,62600001.0
2005-11-29 02:21:00,1.38339,1.38371,1.38319,1.38371,55500000.0
2005-11-29 02:22:00,1.38346,1.38377,1.38346,1.38377,35300000.0
2005-11-29 02:23:00,1.38412,1.3846,1.38406,1.38453,37200000.0
2005-11-29 02:24:00,1.38457,1.38484,1.38448,1.3846,27200000.0
2005-11-29 02:25:00,1.38445,1.38459,1.38433,1.38445,93700000.0
2005-11-29 02:26:00,1.38442,1.38485,1.38429,1.38485,88900000.0
2005-11-29 02:27:00,1.38504,1.38516,1.38502,1.38502,50500000.0
2005-11-29 02:28:00,1.38484,1.38486,1.38473,1.38473,57000000.0
2005-11-29 02:29:00,1.38496,1.38498,1.38451,1.38493,41400000.0
2005-11-29 02:30:00,1.38559,1.38562,1.38528,1.38557,25000000.0
2005-11-29 02:31:00,1.38546,1.38557,1.38521,1.38532,52200000.0
2005-11-29 02:32:00,1.38562,1.38575,1.38546,1.38567,32600000.0
2005-11-29 02:33:00,1.38541,1.38556,1.38534,1.38547,206300001.0
2005-11-29 02:34:00,1.38586,1.38602,1.38575,1.386,37400000.0
2005-11-29 02:35:00,1.38614,1.38642,1.38593,1.38597,79200001.0
2005-11-29 02:36:00,1.3863,1.3863,1.38598,1.38603,33100000.0
2005-11-29 02:37:00,1.38569,1.38583,1.38569,1.38574,84800001.0
2005-11-29 02:38:00,1.38565,1.38565,1.38509,1.38516,33400000.0
2005-11-29 02:39:00,1.38512,1.38512,1.38488,1.38498,21000000.0
2005-11-29 02:40:00,1.385,1.38504,1.38485,1.38488,43600000.0
2005-11-29 02:41:00,1.38476,1.38497,1.38467,1.38467,31600000.0
2005-11-29 02:42:00,1.38474,1.38474,1.38452,1.38457,27000000.0
2005-11-29 02:43:00,1.38458,1.38477,1.38453,1.38477,42200000.0
2005-11-29 02:44:00,1.38503,1.38512,1.38485,1.38505,30700000.0
2005-11-29 02:45:00,1.38453,1.38473,1.38446,1.38472,36200000.0
2005-11-29 02:46:00,1.38454,1.38461,1.38439,1.38444,170900000.0
2005-11-29 02:47:00,1.38494,1.38517,1.38455,1.385,220100001.0
2005-11-29 02:48:00,1.38512,1.38523,1.38494,1.38502,106800000.0
2005-11-29 02:49:00,1.38501,1.38574,1.38501,1.38523,95500000.0
2005-11-29 02:50:00,1.38539,1.38549,1.38505,1.38538,121800000.0
2005-11-29 02:51:00,1.38473,1.38509,1.38471,1.38488,75000000.0
2005-11-29 02:52:00,1.38515,1.3856,1.38493,1.3855,31800000.0
2005-11-29 02:53:00,1.3856,1.38575,1.38521,1.38552,36600000.0
2005-11-29 02:54:00,1.38554,1.386,1.38554,1.38559,42400000.0
2005-11-29 02:55:00,1.38563,1.38567,1.38527,1.38541,36800000.0
2005-11-29 02:56:00,1.38532,1.38532,1.38513,1.38515,70300000.0
2005-11-29 02:57:00,1.38514,1.38534,1.38514,1.38534,36000000.0
2005-11-29 02:58:00,1.38521,1.38529,1.38513,1.38518,88400001.0
2005-11-29 02:59:00,1.38515,1.38523,1.38508,1.38508,84600001.0
2005-11-29 03:00:00,1.3852,1.38528,1.3851,1.38519,112500000.0
2005-11-29 03:01:00,1.38503,1.38505,1.38495,1.385,65400001.0
2005-11-29 03:02:00,1.38485,1.38485,1.38454,1.38463,54100000.0
2005-11-29 03:03:00,1.38469,1.38488,1.38469,1.38488,71000001.0
2005-11-29 03:04:00,1.38494,1.3853,1.38475,1.38475,57100000.0
2005-11-29 03:05:00,1.38478,1.38492,1.38474,1.38489,71800000.0
2005-11-29 03:06:00,1.38498,1.38498,1.38466,1.3847,57800000.0
2005-11-29 03:07:00,1.38461,1.38523,1.38454,1.38523,93700000.0
2005-11-29 03:08:00,1.38541,1.38559,1.38513,1.38513,61200000.0
2005-11-29 03:09:00,1.38565,1.38605,1.38548,1.38605,47000000.0
2005-11-29 03:10:00,1.3856,1.3859,1.3856,1.3859,28200000.0
2005-11-29 03:11:00,1.38545,1.38549,1.38531,1.38531,28000000.0
2005-11-29 03:12:00,1.38557,1.38579,1.38534,1.38551,29800000.0
2005-11-29 03:13:00,1.38533,1.38577,1.38533,1.38561,62100000.0
2005-11-29 03:14:00,1.38537,1.38556,1.38505,1.38544,36000000.0
2005-11-29 03:15:00,1.38518,1.38556,1.38518,1.38556,35600000.0
2005-11-29 03:16:00,1.38553,1.38559,1.38527,1.38538,22200000.0
2005-11-29 03:17:00,1.38527,1.38532,1.3848,1.38502,46800000.0
2005-11-29 03:18:00,1.38453,1.38453,1.38397,1.38429,26400000.0
2005-11-29 03:19:00,1.38445,1.38445,1.38422,1.38434,27000000.0
2005-11-29 03:20:00,1.38388,1.38438,1.38388,1.38435,46900000.0
2005-11-29 03:21:00,1.38389,1.38402,1.38308,1.38308,37800000.0
2005-11-29 03:22:00,1.38277,1.38285,1.3827,1.38272,67400000.0
2005-11-29 03:23:00,1.38275,1.38283,1.3827,1.38275,119800002.0
2005-11-29 03:24:00,1.38278,1.38281,1.38275,1.38276,57900000.0
2005-11-29 03:25:00,1.38318,1.38318,1.38275,1.38281,35200000.0
2005-11-29 03:26:00,1.38249,1.38249,1.38138,1.38138,113800000.0
2005-11-29 03:27:00,1.38121,1.38129,1.38092,1.38104,103500000.0
2005-11-29 03:28:00,1.3811,1.38145,1.3811,1.38144,42200000.0
2005-11-29 03:29:00,1.38156,1.38162,1.3815,1.38152,39000000.0
2005-11-29 03:30:00,1.3817,1.38216,1.3817,1.38216,94200002.0
2005-11-29 03:31:00,1.38217,1.3824,1.38216,1.38225,31400000.0
2005-11-29 03:32:00,1.38202,1.38224,1.38199,1.38199,41100000.0
2005-11-29 03:33:00,1.38178,1.38196,1.38178,1.38195,34800000.0
2005-11-29 03:34:00,1.38216,1.3826,1.3819,1.3822,41800000.0
2005-11-29 03:35:00,1.38221,1.38222,1.38183,1.38205,74800000.0
2005-11-29 03:36:00,1.38215,1.38244,1.38196,1.38213,55300000.0
2005-11-29 03:37:00,1.38209,1.38231,1.38196,1.38218,36400000.0
2005-11-29 03:38:00,1.38224,1.38224,1.38166,1.38166,27800000.0
2005-11-29 03:39:00,1.38138,1.38147,1.38123,1.38141,64200000.0
2005-11-29 03:40:00,1.38132,1.38134,1.38083,1.38122,120800000.0
2005-11-29 03:41:00,1.38106,1.38142,1.38105,1.38142,77700000.0
2005-11-29 03:42:00,1.38155,1.38155,1.38121,1.38153,72800000.0
2005-11-29 03:43:00,1.38157,1.3819,1.38157,1.3819,33000000.0
2005-11-29 03:44:00,1.38177,1.38199,1.38175,1.38178,35100000.0
2005-11-29 03:45:00,1.38173,1.38204,1.38163,1.38204,38800000.0
2005-11-29 03:46:00,1.38172,1.38172,1.38149,1.38158,45600000.0
2005-11-29 03:47:00,1.38146,1.38146,1.38119,1.38119,24200000.0
2005-11-29 03:48:00,1.38145,1.38149,1.38121,1.38134,27000000.0
2005-11-29 03:49:00,1.38145,1.38152,1.38129,1.38129,37200000.0
2005-11-29 03:50:00,1.38163,1.3817,1.38138,1.38141,120700000.0
2005-11-29 03:51:00,1.38162,1.38169,1.38151,1.38158,50200000.0
2005-11-29 03:52:00,1.38155,1.38155,1.38112,1.38124,88700000.0
2005-11-29 03:53:00,1.38124,1.38157,1.3812,1.38135,77600000.0
2005-11-29 03:54:00,1.38128,1.38168,1.38124,1.38137,25400000.0
2005-11-29 03:55:00,1.3818,1.3818,1.38156,1.38165,30400000.0
2005-11-29 03:56:00,1.38149,1.38162,1.38149,1.38152,23200000.0
2005-11-29 03:57:00,1.38107,1.38117,1.38099,1.38101,165600001.0
2005-11-29 03:58:00,1.38096,1.38174,1.38096,1.38098,211500000.0
2005-11-29 03:59:00,1.38131,1.38158,1.38128,1.38153,144300001.0
2005-11-29 04:00:00,1.38152,1.38157,1.38132,1.3814,85600000.0
2005-11-29 04:01:00,1.38142,1.38174,1.38134,1.38161,131000000.0
2005-11-29 04:02:00,1.38126,1.38144,1.38108,1.38108,126300000.0
2005-11-29 04:03:00,1.38113,1.38114,1.38084,1.38114,89200000.0
2005-11-29 04:04:00,1.381,1.38106,1.38089,1.38092,122900000.0
2005-11-29 04:05:00,1.38082,1.38178,1.38082,1.38164,196300001.0
2005-11-29 04:06:00,1.38105,1.38158,1.38098,1.38116,123300001.0
2005-11-29 04:07:00,1.3812,1.38124,1.38096,1.38097,153800000.0
2005-11-29 04:08:00,1.38135,1.38148,1.38135,1.38147,14000000.0
2005-11-29 04:09:00,1.38164,1.38172,1.38144,1.3816,62100001.0
2005-11-29 04:10:00,1.38148,1.38159,1.3812,1.38126,118800000.0
2005-11-29 04:11:00,1.38132,1.38157,1.38109,1.3812,46900001.0
2005-11-29 04:12:00,1.38111,1.38123,1.38107,1.38121,70200000.0
2005-11-29 04:13:00,1.38138,1.38157,1.3813,1.3813,64600000.0
2005-11-29 04:14:00,1.38144,1.3816,1.38144,1.38157,84000000.0
2005-11-29 04:15:00,1.38157,1.38186,1.38149,1.38169,106200000.0
2005-11-29 04:16:00,1.38153,1.38188,1.38152,1.38154,83000000.0
2005-11-29 04:17:00,1.3817,1.38176,1.38165,1.38172,58400000.0
2005-11-29 04:18:00,1.38174,1.38209,1.38167,1.38196,115800000.0
2005-11-29 04:19:00,1.38202,1.38209,1.38199,1.38207,93000001.0
2005-11-29 04:20:00,1.38211,1.38215,1.3819,1.38192,143400000.0
2005-11-29 04:21:00,1.3819,1.38197,1.38184,1.38185,43400000.0
2005-11-29 04:22:00,1.38201,1.38257,1.38201,1.38246,59100000.0
2005-11-29 04:23:00,1.38193,1.38193,1.38165,1.38165,42800000.0
2005-11-29 04:24:00,1.38162,1.38174,1.3816,1.3817,159700000.0
2005-11-29 04:25:00,1.38175,1.3824,1.38166,1.38194,211900000.0
2005-11-29 04:26:00,1.38205,1.38205,1.38185,1.3819,114600000.0
2005-11-29 04:27:00,1.38191,1.38229,1.38191,1.38214,42400000.0
2005-11-29 04:28:00,1.38227,1.38234,1.38219,1.38219,54900000.0
2005-11-29 04:29:00,1.38211,1.38277,1.3821,1.38242,69300000.0
2005-11-29 04:30:00,1.38222,1.3826,1.3822,1.38241,83000000.0
2005-11-29 04:31:00,1.38233,1.38249,1.38217,1.38247,24400000.0
2005-11-29 04:32:00,1.38261,1.38262,1.38252,1.38262,48800000.0
2005-11-29 04:33:00,1.38263,1.38263,1.38237,1.38237,58700000.0
2005-11-29 04:34:00,1.38234,1.38235,1.38222,1.38231,40400000.0
2005-11-29 04:35:00,1.38209,1.38222,1.38207,1.38207,50700000.0
2005-11-29 04:36:00,1.38234,1.38251,1.38176,1.3824,159200000.0
2005-11-29 04:37:00,1.38233,1.38251,1.38208,1.38234,141000000.0
2005-11-29 04:38:00,1.38232,1.38232,1.38212,1.38219,48400000.0
2005-11-29 04:39:00,1.38195,1.38227,1.38195,1.38215,72200000.0
2005-11-29 04:40:00,1.38215,1.38238,1.38215,1.38235,40400000.0
2005-11-29 04:41:00,1.38218,1.38255,1.38218,1.38236,44400000.0
2005-11-29 04:42:00,1.38214,1.38233,1.38213,1.38225,74800000.0
2005-11-29 04:43:00,1.38211,1.38211,1.38192,1.38192,67100000.0
2005-11-29 04:44:00,1.38196,1.38242,1.38196,1.38228,35400000.0
2005-11-29 04:45:00,1.38218,1.38218,1.3817,1.38204,40300000.0
2005-11-29 04:46:00,1.38196,1.38219,1.38196,1.38213,52200000.0
2005-11-29 04:47:00,1.38212,1.38251,1.38212,1.38246,95300000.0
2005-11-29 04:48:00,1.38219,1.38244,1.38219,1.38226,36200000.0
2005-11-29 04:49:00,1.38229,1.38253,1.38207,1.38207,101700000.0
2005-11-29 04:50:00,1.38243,1.3825,1.38223,1.38227,44600000.0
2005-11-29 04:51:00,1.38193,1.38195,1.38178,1.38186,32200000.0
2005-11-29 04:52:00,1.38181,1.38254,1.38181,1.38221,42800001.0
2005-11-29 04:53:00,1.3822,1.38249,1.38208,1.38225,62000001.0
2005-11-29 04:54:00,1.38204,1.38229,1.38204,1.38204,43500000.0
2005-11-29 04:55:00,1.38246,1.38257,1.38212,1.38257,39800000.0
2005-11-29 04:56:00,1.38231,1.3825,1.38213,1.38213,49600000.0
2005-11-29 04:57:00,1.38188,1.38227,1.38169,1.38169,45800001.0
2005-11-29 04:58:00,1.38154,1.38207,1.38154,1.38164,33600000.0
2005-11-29 04:59:00,1.38134,1.38166,1.3811,1.38119,122900000.0
2005-11-29 05:00:00,1.38153,1.38166,1.38151,1.38159,47000000.0
2005-11-29 05:01:00,1.38144,1.38178,1.38144,1.38178,35200000.0
2005-11-29 05:02:00,1.38173,1.38183,1.38155,1.38177,32700000.0
2005-11-29 05:03:00,1.38151,1.38176,1.38146,1.38147,181400000.0
2005-11-29 05:04:00,1.38144,1.38147,1.38139,1.38147,237100000.0
2005-11-29 05:05:00,1.38149,1.38161,1.38146,1.38159,195600001.0
2005-11-29 05:06:00,1.38167,1.38172,1.38154,1.38167,197000001.0
2005-11-29 05:07:00,1.38172,1.38214,1.38167,1.38183,267700000.0
2005-11-29 05:08:00,1.38216,1.38234,1.38206,1.38208,301400000.0
2005-11-29 05:09:00,1.38197,1.38234,1.38188,1.38188,210900000.0
2005-11-29 05:10:00,1.38191,1.38201,1.38186,1.382,277700004.0
2005-11-29 05:11:00,1.38197,1.38225,1.38197,1.38219,122400000.0
2005-11-29 05:12:00,1.38224,1.38239,1.38212,1.38218,121000000.0
2005-11-29 05:13:00,1.38214,1.38241,1.38214,1.38217,150900000.0
2005-11-29 05:14:00,1.38212,1.38217,1.38207,1.3821,243800001.0
2005-11-29 05:15:00,1.38222,1.38234,1.38212,1.38227,37600000.0
2005-11-29 05:16:00,1.38213,1.38225,1.38202,1.38208,206600000.0
2005-11-29 05:17:00,1.38175,1.38192,1.38154,1.38192,179100000.0
2005-11-29 05:18:00,1.38194,1.38194,1.3816,1.38183,227000001.0
2005-11-29 05:19:00,1.38177,1.38228,1.38171,1.38182,258900000.0
2005-11-29 05:20:00,1.38196,1.38234,1.38196,1.38234,243900001.0
2005-11-29 05:21:00,1.3821,1.38253,1.38206,1.38217,310600000.0
2005-11-29 05:22:00,1.38211,1.38211,1.38189,1.38198,226600000.0
2005-11-29 05:23:00,1.3818,1.38189,1.3817,1.3817,124200000.0
2005-11-29 05:24:00,1.3816,1.3816,1.38142,1.38142,165600000.0
2005-11-29 05:25:00,1.38156,1.38173,1.38136,1.38141,243900001.0
2005-11-29 05:26:00,1.38143,1.3816,1.38123,1.3816,111700001.0
2005-11-29 05:27:00,1.38201,1.38226,1.38182,1.38199,195800000.0
2005-11-29 05:28:00,1.38205,1.38206,1.3816,1.38197,260000001.0
2005-11-29 05:29:00,1.382,1.38204,1.38173,1.38182,259800000.0
2005-11-29 05:30:00,1.38184,1.38212,1.38179,1.3819,224300001.0
2005-11-29 05:31:00,1.38192,1.38233,1.38188,1.38201,74600000.0
2005-11-29 05:32:00,1.3822,1.38237,1.38215,1.3823,156800001.0
2005-11-29 05:33:00,1.3822,1.3822,1.38205,1.3821,219500001.0
2005-11-29 05:34:00,1.382,1.38222,1.38181,1.38187,205600000.0
2005-11-29 05:35:00,1.38195,1.38202,1.38187,1.38197,24500000.0
2005-11-29 05:36:00,1.38171,1.38187,1.38159,1.38168,173800000.0
2005-11-29 05:37:00,1.38166,1.38185,1.38166,1.38171,224900002.0
2005-11-29 05:38:00,1.38182,1.38202,1.3818,1.38197,147100000.0
2005-11-29 05:39:00,1.38199,1.38217,1.38192,1.38208,168900000.0
2005-11-29 05:40:00,1.38192,1.38217,1.3818,1.38217,234800000.0
2005-11-29 05:41:00,1.3822,1.38246,1.3821,1.38219,127900001.0
2005-11-29 05:42:00,1.38223,1.38223,1.38201,1.38205,264500000.0
2005-11-29 05:43:00,1.38203,1.38215,1.38202,1.38208,72800000.0
2005-11-29 05:44:00,1.38207,1.38221,1.38193,1.38198,117900000.0
2005-11-29 05:45:00,1.38206,1.38232,1.38202,1.3821,131300000.0
2005-11-29 05:46:00,1.38213,1.38222,1.38199,1.38203,212000002.0
2005-11-29 05:47:00,1.38197,1.38204,1.38184,1.38204,194400000.0
2005-11-29 05:48:00,1.38182,1.38207,1.38177,1.38192,253600000.0
2005-11-29 05:49:00,1.38202,1.38227,1.38181,1.38181,192200000.0
2005-11-29 05:50:00,1.38164,1.38196,1.38156,1.38186,271400002.0
2005-11-29 05:51:00,1.38214,1.38218,1.38201,1.38201,180300000.0
2005-11-29 05:52:00,1.38197,1.38219,1.38192,1.38219,192100001.0
2005-11-29 05:53:00,1.38226,1.38242,1.38213,1.38213,135100000.0
2005-11-29 05:54:00,1.38222,1.38242,1.38208,1.38227,205900000.0
2005-11-29 05:55:00,1.38215,1.38225,1.382,1.3821,229200002.0
2005-11-29 05:56:00,1.38206,1.38228,1.38199,1.38202,132600000.0
2005-11-29 05:57:00,1.38192,1.38209,1.38192,1.38205,163100000.0
2005-11-29 05:58:00,1.38205,1.38224,1.38203,1.38205,162200002.0
2005-11-29 05:59:00,1.38215,1.38215,1.3819,1.38194,77800000.0
2005-11-29 06:00:00,1.38194,1.38206,1.38192,1.38205,221900001.0
2005-11-29 06:01:00,1.38201,1.38217,1.38196,1.382,159200000.0
2005-11-29 06:02:00,1.38198,1.38215,1.38196,1.38206,259400001.0
2005-11-29 06:03:00,1.38216,1.38226,1.38206,1.38221,45500000.0
2005-11-29 06:04:00,1.38209,1.38211,1.38201,1.38209,187600000.0
2005-11-29 06:05:00,1.38205,1.38222,1.38196,1.38201,434100001.0
2005-11-29 06:06:00,1.38211,1.38226,1.38211,1.38219,52800000.0
2005-11-29 06:07:00,1.38223,1.38226,1.38201,1.38221,302100001.0
2005-11-29 06:08:00,1.38203,1.38223,1.38201,1.38211,510800002.0
2005-11-29 06:09:00,1.38209,1.38236,1.38201,1.38216,448700001.0
2005-11-29 06:10:00,1.38225,1.38238,1.38219,1.38232,314700001.0
2005-11-29 06:11:00,1.38233,1.38253,1.3823,1.38248,416300000.0
2005-11-29 06:12:00,1.38262,1.38305,1.38262,1.38305,265400001.0
2005-11-29 06:13:00,1.38279,1.38288,1.38256,1.38256,336300003.0
2005-11-29 06:14:00,1.38287,1.3829,1.38252,1.38264,380900000.0
2005-11-29 06:15:00,1.38273,1.38292,1.38262,1.3828,180400000.0
2005-11-29 06:16:00,1.38279,1.38286,1.38268,1.38286,202400000.0
2005-11-29 06:17:00,1.38251,1.38251,1.38227,1.38227,176600001.0
2005-11-29 06:18:00,1.38224,1.38253,1.38224,1.3824,237600001.0
2005-11-29 06:19:00,1.38243,1.38261,1.38243,1.38251,202500000.0
2005-11-29 06:20:00,1.3824,1.38255,1.3823,1.38233,286100000.0
2005-11-29 06:21:00,1.38257,1.38265,1.38245,1.38257,259600000.0
2005-11-29 06:22:00,1.38254,1.3828,1.38249,1.38257,266500000.0
2005-11-29 06:23:00,1.38244,1.38262,1.38242,1.38255,299600000.0
2005-11-29 06:24:00,1.38255,1.38273,1.38249,1.38258,350400001.0
2005-11-29 06:25:00,1.38254,1.38262,1.38249,1.38257,217800000.0
2005-11-29 06:26:00,1.38251,1.3827,1.38246,1.3827,323500001.0
2005-11-29 06:27:00,1.38265,1.38268,1.38254,1.38259,351400001.0
2005-11-29 06:28:00,1.38259,1.38279,1.38251,1.38266,380500001.0
2005-11-29 06:29:00,1.38265,1.3827,1.3825,1.3825,111000001.0
2005-11-29 06:30:00,1.38247,1.38269,1.38244,1.38255,303200001.0
2005-11-29 06:31:00,1.38258,1.38261,1.38242,1.38249,152200000.0
2005-11-29 06:32:00,1.38257,1.38261,1.38247,1.38249,179600000.0
2005-11-29 06:33:00,1.38249,1.38281,1.38243,1.38267,232600000.0
2005-11-29 06:34:00,1.38272,1.38281,1.38261,1.38269,219100000.0
2005-11-29 06:35:00,1.38252,1.38277,1.3825,1.38252,149900000.0
2005-11-29 06:36:00,1.38254,1.38272,1.38254,1.38264,56100000.0
2005-11-29 06:37:00,1.38264,1.38272,1.38261,1.38266,221400000.0
2005-11-29 06:38:00,1.38264,1.38292,1.38256,1.38256,136900000.0
2005-11-29 06:39:00,1.38263,1.38271,1.38261,1.38271,30000000.0
2005-11-29 06:40:00,1.38257,1.38257,1.38226,1.38243,123700001.0
2005-11-29 06:41:00,1.38242,1.3825,1.38235,1.38248,184100001.0
2005-11-29 06:42:00,1.3825,1.38253,1.3823,1.3824,353700002.0
2005-11-29 06:43:00,1.38245,1.38253,1.38238,1.38248,144000000.0
2005-11-29 06:44:00,1.3825,1.3825,1.38235,1.3824,282600000.0
2005-11-29 06:45:00,1.38245,1.3825,1.38235,1.3825,211300000.0
2005-11-29 06:46:00,1.38243,1.38246,1.38232,1.38235,242200000.0
2005-11-29 06:47:00,1.38233,1.38241,1.38223,1.38236,258100000.0
2005-11-29 06:48:00,1.38222,1.38254,1.38222,1.38249,45200000.0
2005-11-29 06:49:00,1.38239,1.38265,1.38229,1.38241,260300001.0
2005-11-29 06:50:00,1.38252,1.38258,1.38234,1.3824,43500000.0
2005-11-29 06:51:00,1.38268,1.38288,1.38254,1.38288,37700000.0
2005-11-29 06:52:00,1.38256,1.38271,1.38247,1.38255,232500000.0
2005-11-29 06:53:00,1.38257,1.38284,1.38256,1.38259,266500001.0
2005-11-29 06:54:00,1.38257,1.38282,1.3825,1.38262,396900000.0
2005-11-29 06:55:00,1.38261,1.3828,1.3825,1.38267,312900000.0
2005-11-29 06:56:00,1.38267,1.38267,1.38257,1.38257,34400000.0
2005-11-29 06:57:00,1.38266,1.38278,1.38264,1.38271,79300001.0
2005-11-29 06:58:00,1.38269,1.38274,1.38254,1.38267,208500000.0
2005-11-29 06:59:00,1.38261,1.38285,1.38259,1.38271,307100001.0
2005-11-29 07:00:00,1.3829,1.38294,1.38274,1.38275,98000000.0
2005-11-29 07:01:00,1.38262,1.38288,1.38262,1.38288,283300001.0
2005-11-29 07:02:00,1.38302,1.38314,1.38288,1.38294,389100003.0
2005-11-29 07:03:00,1.38295,1.38302,1.38287,1.38295,121400000.0
2005-11-29 07:04:00,1.38297,1.38312,1.38291,1.38305,358300002.0
2005-11-29 07:05:00,1.38314,1.38314,1.3829,1.38297,133000000.0
2005-11-29 07:06:00,1.383,1.38309,1.38289,1.38306,212700000.0
2005-11-29 07:07:00,1.38308,1.38308,1.38286,1.38298,159000000.0
2005-11-29 07:08:00,1.383,1.38315,1.38291,1.38303,262200002.0
2005-11-29 07:09:00,1.38304,1.38304,1.38282,1.38282,232500000.0
2005-11-29 07:10:00,1.38306,1.38309,1.38289,1.38292,453800001.0
2005-11-29 07:11:00,1.38282,1.38289,1.38279,1.38284,347300001.0
2005-11-29 07:12:00,1.38282,1.38302,1.38276,1.38302,305400000.0
2005-11-29 07:13:00,1.38307,1.38309,1.38291,1.38299,222800000.0
2005-11-29 07:14:00,1.38299,1.38309,1.38295,1.38305,491200000.0
2005-11-29 07:15:00,1.38326,1.38328,1.383,1.38328,247600000.0
2005-11-29 07:16:00,1.38321,1.38326,1.38309,1.38319,211900001.0
2005-11-29 07:17:00,1.38315,1.38329,1.38305,1.38305,231500000.0
2005-11-29 07:18:00,1.38291,1.38314,1.3827,1.38288,490600000.0
2005-11-29 07:19:00,1.38271,1.3829,1.3825,1.38278,327700000.0
2005-11-29 07:20:00,1.38267,1.38272,1.38247,1.3826,456400000.0
2005-11-29 07:21:00,1.38252,1.38275,1.3825,1.38253,272900001.0
2005-11-29 07:22:00,1.38266,1.38282,1.38261,1.38274,290900001.0
2005-11-29 07:23:00,1.38279,1.38296,1.38265,1.38285,434900000.0
2005-11-29 07:24:00,1.38275,1.38286,1.38264,1.38285,350900001.0
2005-11-29 07:25:00,1.38287,1.38296,1.38274,1.38296,389900001.0
2005-11-29 07:26:00,1.38291,1.38308,1.38278,1.38285,281100001.0
2005-11-29 07:27:00,1.38282,1.38293,1.38268,1.3829,168700001.0
2005-11-29 07:28:00,1.38294,1.38302,1.38289,1.38296,222100000.0
2005-11-29 07:29:00,1.38292,1.38302,1.38277,1.38277,217000000.0
2005-11-29 07:30:00,1.38283,1.38306,1.38278,1.38297,515100002.0
2005-11-29 07:31:00,1.38298,1.38344,1.38298,1.38327,239900000.0
2005-11-29 07:32:00,1.38329,1.38338,1.38309,1.38323,456600002.0
2005-11-29 07:33:00,1.38319,1.38329,1.383,1.38302,447400002.0
2005-11-29 07:34:00,1.38307,1.38311,1.38294,1.38301,316600002.0
2005-11-29 07:35:00,1.383,1.38317,1.38294,1.38294,231300000.0
2005-11-29 07:36:00,1.38292,1.38305,1.38282,1.38299,396900000.0
2005-11-29 07:37:00,1.38303,1.38304,1.38281,1.3829,253000002.0
2005-11-29 07:38:00,1.38284,1.38305,1.38284,1.38305,33200000.0
2005-11-29 07:39:00,1.38298,1.38308,1.38288,1.38308,374400000.0
2005-11-29 07:40:00,1.38289,1.3829,1.38271,1.38277,339200001.0
2005-11-29 07:41:00,1.38273,1.38295,1.38267,1.38283,635500000.0
2005-11-29 07:42:00,1.38271,1.38288,1.38262,1.38267,370200002.0
2005-11-29 07:43:00,1.38263,1.38277,1.38255,1.38261,205800000.0
2005-11-29 07:44:00,1.3827,1.38301,1.38267,1.38284,417000000.0
2005-11-29 07:45:00,1.38289,1.38293,1.38271,1.38274,317800000.0
2005-11-29 07:46:00,1.38274,1.38294,1.38268,1.38273,470600003.0
2005-11-29 07:47:00,1.38264,1.38299,1.38249,1.38282,688700002.0
2005-11-29 07:48:00,1.38257,1.38277,1.38244,1.38249,740900004.0
2005-11-29 07:49:00,1.38264,1.38274,1.38244,1.38257,627600000.0
2005-11-29 07:50:00,1.38259,1.38274,1.38247,1.38257,632800000.0
2005-11-29 07:51:00,1.38265,1.38281,1.3825,1.38281,604200002.0
2005-11-29 07:52:00,1.38276,1.38287,1.38268,1.38282,415600000.0
2005-11-29 07:53:00,1.3828,1.38298,1.38263,1.3828,549200000.0
2005-11-29 07:54:00,1.38279,1.38293,1.38269,1.38279,381700001.0
2005-11-29 07:55:00,1.38276,1.38292,1.38265,1.38267,370700000.0
2005-11-29 07:56:00,1.38275,1.38295,1.38265,1.38282,721400001.0
2005-11-29 07:57:00,1.38287,1.38319,1.38285,1.38307,553100001.0
2005-11-29 07:58:00,1.38298,1.3832,1.38278,1.38278,745700001.0
2005-11-29 07:59:00,1.38282,1.38301,1.38275,1.38291,504800001.0
2005-11-29 08:00:00,1.38295,1.38298,1.38273,1.38284,413500002.0
2005-11-29 08:01:00,1.3827,1.38315,1.3826,1.38271,453100001.0
2005-11-29 08:02:00,1.38266,1.38278,1.38257,1.38273,291000001.0
2005-11-29 08:03:00,1.38285,1.38307,1.38265,1.38287,501800001.0
2005-11-29 08:04:00,1.38287,1.38321,1.38283,1.38321,447500000.0
2005-11-29 08:05:00,1.38334,1.38337,1.38313,1.38321,311300000.0
2005-11-29 08:06:00,1.38342,1.38351,1.38315,1.3833,753700001.0
2005-11-29 08:07:00,1.38338,1.38362,1.38334,1.38349,519700001.0
2005-11-29 08:08:00,1.3835,1.38366,1.38347,1.38363,416300002.0
2005-11-29 08:09:00,1.38362,1.38368,1.3833,1.3833,511300001.0
2005-11-29 08:10:00,1.38344,1.38363,1.38325,1.38348,526400001.0
2005-11-29 08:11:00,1.38333,1.38337,1.38305,1.38317,213100000.0
2005-11-29 08:12:00,1.38313,1.38331,1.38299,1.38326,437500001.0
2005-11-29 08:13:00,1.38325,1.38333,1.3831,1.38312,216100000.0
2005-11-29 08:14:00,1.38299,1.38315,1.38289,1.38302,106000000.0
2005-11-29 08:15:00,1.38299,1.38317,1.38297,1.38313,278400000.0
2005-11-29 08:16:00,1.38307,1.38314,1.38291,1.38291,289100000.0
2005-11-29 08:17:00,1.38286,1.38313,1.38277,1.38289,230300000.0
2005-11-29 08:18:00,1.38292,1.38304,1.38285,1.38304,180400000.0
2005-11-29 08:19:00,1.38304,1.38311,1.38292,1.38298,315500002.0
2005-11-29 08:20:00,1.38295,1.38305,1.38282,1.38285,261800000.0
2005-11-29 08:21:00,1.3829,1.38346,1.38289,1.3832,517600001.0
2005-11-29 08:22:00,1.38344,1.38344,1.38315,1.38331,280200000.0
2005-11-29 08:23:00,1.38311,1.38331,1.38307,1.38312,245100000.0
2005-11-29 08:24:00,1.38307,1.3833,1.383,1.38315,445400000.0
2005-11-29 08:25:00,1.38312,1.38312,1.38287,1.38291,567400001.0
2005-11-29 08:26:00,1.38275,1.38298,1.38266,1.38275,320700000.0
2005-11-29 08:27:00,1.38282,1.38293,1.3827,1.38276,376400000.0
2005-11-29 08:28:00,1.38287,1.38306,1.38281,1.38305,565300003.0
2005-11-29 08:29:00,1.38278,1.3829,1.38259,1.38267,431200002.0
2005-11-29 08:30:00,1.38263,1.38277,1.38253,1.38262,441000000.0
2005-11-29 08:31:00,1.38257,1.3826,1.38238,1.38249,290500001.0
2005-11-29 08:32:00,1.38243,1.38255,1.38235,1.38247,284400001.0
2005-11-29 08:33:00,1.38241,1.38241,1.38218,1.38227,206000000.0
2005-11-29 08:34:00,1.38218,1.38222,1.38196,1.38205,634700001.0
2005-11-29 08:35:00,1.38227,1.38251,1.38223,1.38228,511700001.0
2005-11-29 08:36:00,1.38229,1.38252,1.3822,1.38242,401100000.0
2005-11-29 08:37:00,1.38222,1.38244,1.3822,1.3824,290800000.0
2005-11-29 08:38:00,1.38242,1.38258,1.38229,1.3825,343600000.0
2005-11-29 08:39:00,1.38264,1.38322,1.38264,1.38322,581100002.0
2005-11-29 08:40:00,1.38318,1.38354,1.38317,1.38326,311300000.0
2005-11-29 08:41:00,1.38348,1.38365,1.3833,1.38355,489800001.0
2005-11-29 08:42:00,1.38334,1.38338,1.38288,1.38288,431700001.0
2005-11-29 08:43:00,1.38279,1.38293,1.38262,1.38263,311600000.0
2005-11-29 08:44:00,1.38263,1.38272,1.38248,1.38252,479800002.0
2005-11-29 08:45:00,1.38258,1.38268,1.3823,1.38238,581700000.0
2005-11-29 08:46:00,1.38243,1.38269,1.38227,1.38228,714400000.0
2005-11-29 08:47:00,1.38225,1.38225,1.38198,1.38201,541800001.0
2005-11-29 08:48:00,1.38185,1.38211,1.38183,1.38202,393200001.0
2005-11-29 08:49:00,1.38194,1.38224,1.38186,1.38213,506400002.0
2005-11-29 08:50:00,1.38238,1.38241,1.38216,1.38231,552100002.0
2005-11-29 08:51:00,1.38221,1.3824,1.3819,1.38205,479600000.0
2005-11-29 08:52:00,1.38222,1.3824,1.38208,1.38229,614900004.0
2005-11-29 08:53:00,1.38253,1.38263,1.38218,1.38238,497700002.0
2005-11-29 08:54:00,1.38232,1.38259,1.38228,1.38238,647700000.0
2005-11-29 08:55:00,1.38235,1.38254,1.3822,1.38235,637100002.0
2005-11-29 08:56:00,1.38236,1.38255,1.38226,1.38236,536200000.0
2005-11-29 08:57:00,1.38237,1.38264,1.38225,1.38245,524900002.0
2005-11-29 08:58:00,1.38248,1.38265,1.38231,1.38242,406100001.0
2005-11-29 08:59:00,1.3825,1.38271,1.38246,1.3825,366700001.0
2005-11-29 09:00:00,1.38245,1.38261,1.38226,1.3825,506400002.0
2005-11-29 09:01:00,1.38247,1.38251,1.38225,1.38231,444700003.0
2005-11-29 09:02:00,1.38229,1.38258,1.38218,1.38229,775800003.0
2005-11-29 09:03:00,1.38245,1.38274,1.38232,1.38265,589400002.0
2005-11-29 09:04:00,1.38267,1.38267,1.38226,1.38245,644300001.0
2005-11-29 09:05:00,1.38247,1.38262,1.38227,1.38262,601600001.0
2005-11-29 09:06:00,1.38245,1.38286,1.38222,1.38231,541000000.0
2005-11-29 09:07:00,1.38216,1.38226,1.38205,1.3822,338700001.0
2005-11-29 09:08:00,1.38232,1.38242,1.38205,1.38228,212200001.0
2005-11-29 09:09:00,1.38243,1.38269,1.38241,1.38253,246800000.0
2005-11-29 09:10:00,1.38227,1.38244,1.38197,1.38197,325200000.0
2005-11-29 09:11:00,1.38194,1.38235,1.3819,1.3821,540900003.0
2005-11-29 09:12:00,1.38233,1.38276,1.38233,1.38265,460500000.0
2005-11-29 09:13:00,1.3827,1.38304,1.3827,1.38288,531900001.0
2005-11-29 09:14:00,1.38298,1.38378,1.38298,1.38378,330000000.0
2005-11-29 09:15:00,1.38425,1.38425,1.38375,1.38375,443500002.0
2005-11-29 09:16:00,1.38352,1.38411,1.38348,1.38361,470800003.0
2005-11-29 09:17:00,1.38349,1.38408,1.38349,1.38408,521000001.0
2005-11-29 09:18:00,1.38405,1.38438,1.38405,1.38407,212100000.0
2005-11-29 09:19:00,1.38385,1.38401,1.38367,1.38381,561600000.0
2005-11-29 09:20:00,1.38399,1.38424,1.38399,1.38405,308700001.0
2005-11-29 09:21:00,1.38407,1.38412,1.38393,1.384,352500002.0
2005-11-29 09:22:00,1.38387,1.38422,1.38373,1.38401,347200002.0
2005-11-29 09:23:00,1.38417,1.38417,1.38395,1.38406,348900000.0
2005-11-29 09:24:00,1.38398,1.38414,1.38376,1.38376,290800000.0
2005-11-29 09:25:00,1.38378,1.38378,1.38348,1.38363,446900003.0
2005-11-29 09:26:00,1.38363,1.38393,1.38363,1.3839,683000005.0
2005-11-29 09:27:00,1.38376,1.38385,1.38357,1.38357,369500000.0
2005-11-29 09:28:00,1.38339,1.38362,1.38326,1.38342,497400001.0
2005-11-29 09:29:00,1.38346,1.38372,1.38341,1.38364,421600001.0
2005-11-29 09:30:00,1.38368,1.38381,1.38342,1.38364,617900002.0
2005-11-29 09:31:00,1.38362,1.38399,1.38362,1.38376,336000000.0
2005-11-29 09:32:00,1.3837,1.38378,1.38357,1.38375,449000001.0
2005-11-29 09:33:00,1.3837,1.3837,1.38347,1.3835,299300000.0
2005-11-29 09:34:00,1.38348,1.38352,1.38335,1.3834,494000002.0
2005-11-29 09:35:00,1.38336,1.38353,1.38336,1.3834,276900000.0
2005-11-29 09:36:00,1.3833,1.38348,1.3832,1.38333,388700001.0
2005-11-29 09:37:00,1.38348,1.38403,1.38348,1.38403,460900002.0
2005-11-29 09:38:00,1.38395,1.38417,1.3839,1.3839,374200001.0
2005-11-29 09:39:00,1.38374,1.38382,1.38348,1.38364,418800002.0
2005-11-29 09:40:00,1.38366,1.38398,1.38365,1.38382,416600003.0
2005-11-29 09:41:00,1.38397,1.38397,1.38343,1.38357,463800000.0
2005-11-29 09:42:00,1.38355,1.38367,1.38334,1.38354,500000000.0
2005-11-29 09:43:00,1.38381,1.38394,1.38372,1.38391,292900001.0
2005-11-29 09:44:00,1.38395,1.38424,1.38388,1.38392,431400000.0
2005-11-29 09:45:00,1.38402,1.38402,1.3836,1.38366,556300000.0
2005-11-29 09:46:00,1.38364,1.38378,1.38357,1.38369,295100001.0
2005-11-29 09:47:00,1.38368,1.38393,1.38368,1.38375,429500001.0
2005-11-29 09:48:00,1.38376,1.38393,1.38366,1.38366,365400000.0
2005-11-29 09:49:00,1.38368,1.38391,1.3835,1.38379,571000000.0
2005-11-29 09:50:00,1.38379,1.38379,1.38334,1.38351,460800000.0
2005-11-29 09:51:00,1.38343,1.38363,1.38327,1.38344,443300001.0
2005-11-29 09:52:00,1.38343,1.38369,1.38343,1.38363,461500003.0
2005-11-29 09:53:00,1.38383,1.38388,1.38342,1.38365,350700001.0
2005-11-29 09:54:00,1.38368,1.38395,1.38358,1.38395,597700000.0
2005-11-29 09:55:00,1.38383,1.3839,1.38361,1.38383,594500001.0
2005-11-29 09:56:00,1.38379,1.38384,1.38358,1.3836,438700001.0
2005-11-29 09:57:00,1.38359,1.38372,1.38337,1.38343,505300000.0
2005-11-29 09:58:00,1.38348,1.3836,1.38321,1.38321,803600003.0
2005-11-29 09:59:00,1.38329,1.38367,1.38323,1.38354,679200002.0
2005-11-29 10:00:00,1.38336,1.38369,1.38324,1.38328,246200000.0
2005-11-29 10:01:00,1.38338,1.3835,1.38306,1.38323,661500000.0
2005-11-29 10:02:00,1.38328,1.38339,1.38306,1.38328,602300002.0
2005-11-29 10:03:00,1.38316,1.38332,1.38299,1.38332,442500000.0
2005-11-29 10:04:00,1.38332,1.38347,1.38314,1.38346,378000000.0
2005-11-29 10:05:00,1.38311,1.38347,1.38308,1.38326,427400002.0
2005-11-29 10:06:00,1.38348,1.38372,1.3834,1.38353,475300002.0
2005-11-29 10:07:00,1.38349,1.3838,1.38346,1.38368,630900001.0
2005-11-29 10:08:00,1.38351,1.38372,1.38347,1.38348,481700000.0
2005-11-29 10:09:00,1.38363,1.38371,1.3834,1.38355,485200001.0
2005-11-29 10:10:00,1.38323,1.38349,1.38323,1.38349,421400003.0
2005-11-29 10:11:00,1.38364,1.38395,1.38364,1.38385,407900001.0
2005-11-29 10:12:00,1.38388,1.38404,1.38369,1.38376,475600001.0
2005-11-29 10:13:00,1.38384,1.38395,1.38364,1.38376,465700000.0
2005-11-29 10:14:00,1.38356,1.38366,1.38322,1.38325,475500001.0
2005-11-29 10:15:00,1.38318,1.38321,1.38303,1.38312,396700001.0
2005-11-29 10:16:00,1.38335,1.38354,1.38329,1.3834,380900001.0
2005-11-29 10:17:00,1.38339,1.38342,1.38302,1.3831,351000002.0
2005-11-29 10:18:00,1.38309,1.38327,1.38303,1.38321,446200001.0
2005-11-29 10:19:00,1.38333,1.38351,1.3833,1.38351,321900000.0
2005-11-29 10:20:00,1.38341,1.38348,1.38323,1.38329,498600000.0
2005-11-29 10:21:00,1.38332,1.38346,1.38305,1.38305,406400000.0
2005-11-29 10:22:00,1.38293,1.38298,1.38256,1.38284,386000000.0
2005-11-29 10:23:00,1.38267,1.38295,1.38265,1.38277,485600002.0
2005-11-29 10:24:00,1.38289,1.38331,1.38289,1.38296,407700000.0
2005-11-29 10:25:00,1.38297,1.38308,1.3828,1.38303,380900002.0
2005-11-29 10:26:00,1.38311,1.38316,1.3829,1.38303,522900002.0
2005-11-29 10:27:00,1.38311,1.38342,1.38306,1.3833,470400003.0
2005-11-29 10:28:00,1.38339,1.38342,1.38307,1.38307,619600002.0
2005-11-29 10:29:00,1.38294,1.383,1.38271,1.38297,483600001.0
2005-11-29 10:30:00,1.38299,1.38321,1.38285,1.38303,704500003.0
2005-11-29 10:31:00,1.38287,1.38326,1.38287,1.38301,545000001.0
2005-11-29 10:32:00,1.38315,1.38348,1.38307,1.38307,527400001.0
2005-11-29 10:33:00,1.38318,1.38318,1.3828,1.38294,498500000.0
2005-11-29 10:34:00,1.38284,1.38289,1.38248,1.38269,378100000.0
2005-11-29 10:35:00,1.3828,1.38283,1.38238,1.38238,498000001.0
2005-11-29 10:36:00,1.38236,1.38248,1.38206,1.3822,554700001.0
2005-11-29 10:37:00,1.38241,1.38265,1.38229,1.38257,551000002.0
2005-11-29 10:38:00,1.38254,1.38265,1.38239,1.38243,442900002.0
2005-11-29 10:39:00,1.38245,1.3826,1.38226,1.38239,459600001.0
2005-11-29 10:40:00,1.38231,1.38261,1.38229,1.3825,317200001.0
2005-11-29 10:41:00,1.38244,1.38244,1.38182,1.38208,671000003.0
2005-11-29 10:42:00,1.38209,1.38238,1.38197,1.38238,383200001.0
2005-11-29 10:43:00,1.38245,1.38277,1.38233,1.38233,458100002.0
2005-11-29 10:44:00,1.38245,1.38265,1.38225,1.38245,612600002.0
2005-11-29 10:45:00,1.38249,1.38252,1.3822,1.38239,507000000.0
2005-11-29 10:46:00,1.38226,1.38239,1.38212,1.38228,284800000.0
2005-11-29 10:47:00,1.38223,1.38239,1.38219,1.38232,423200002.0
2005-11-29 10:48:00,1.38224,1.38233,1.38198,1.38216,530200003.0
2005-11-29 10:49:00,1.38221,1.38231,1.38187,1.38187,380300003.0
2005-11-29 10:50:00,1.38168,1.38194,1.3815,1.38181,507600001.0
2005-11-29 10:51:00,1.38166,1.38189,1.38147,1.38153,474100000.0
2005-11-29 10:52:00,1.38154,1.38178,1.38142,1.38163,317300000.0
2005-11-29 10:53:00,1.38153,1.38156,1.3812,1.3813,367400001.0
2005-11-29 10:54:00,1.38156,1.38169,1.38126,1.38146,432800000.0
2005-11-29 10:55:00,1.38137,1.38144,1.38114,1.38121,489300000.0
2005-11-29 10:56:00,1.38125,1.38142,1.38105,1.38124,543900001.0
2005-11-29 10:57:00,1.38136,1.38139,1.38107,1.38139,432600003.0
2005-11-29 10:58:00,1.38128,1.38131,1.38102,1.38124,398700001.0
2005-11-29 10:59:00,1.38102,1.38152,1.38091,1.38101,774300001.0
2005-11-29 11:00:00,1.38106,1.38111,1.3808,1.38088,490000000.0
2005-11-29 11:01:00,1.38077,1.3809,1.38052,1.38081,502200001.0
2005-11-29 11:02:00,1.38075,1.3811,1.38065,1.38065,637600002.0
2005-11-29 11:03:00,1.38057,1.381,1.38053,1.3806,271300001.0
2005-11-29 11:04:00,1.38071,1.38094,1.38056,1.38075,547400001.0
2005-11-29 11:05:00,1.38081,1.38094,1.38056,1.38071,408700001.0
2005-11-29 11:06:00,1.3807,1.38091,1.38053,1.3809,607400002.0
2005-11-29 11:07:00,1.38094,1.38107,1.38084,1.38086,243900000.0
2005-11-29 11:08:00,1.38089,1.38089,1.38057,1.3807,397700002.0
2005-11-29 11:09:00,1.38091,1.38124,1.38088,1.38102,394300001.0
2005-11-29 11:10:00,1.38105,1.38109,1.38081,1.38081,508600001.0
2005-11-29 11:11:00,1.38077,1.38109,1.38076,1.38077,501100000.0
2005-11-29 11:12:00,1.38064,1.38091,1.38057,1.38091,487100000.0
2005-11-29 11:13:00,1.38095,1.38122,1.3809,1.38102,389200000.0
2005-11-29 11:14:00,1.38091,1.38101,1.38078,1.38096,463300002.0
2005-11-29 11:15:00,1.38083,1.38094,1.38063,1.38078,523700001.0
2005-11-29 11:16:00,1.38104,1.38204,1.38104,1.38179,448300000.0
2005-11-29 11:17:00,1.38181,1.3822,1.38181,1.38209,452000002.0
2005-11-29 11:18:00,1.38207,1.38225,1.38171,1.3818,384700001.0
2005-11-29 11:19:00,1.38179,1.38217,1.38179,1.38192,435100002.0
2005-11-29 11:20:00,1.38183,1.38195,1.38159,1.38159,549700001.0
2005-11-29 11:21:00,1.38179,1.38185,1.38146,1.38185,550600002.0
2005-11-29 11:22:00,1.38167,1.38199,1.38159,1.38182,601300001.0
2005-11-29 11:23:00,1.38177,1.3822,1.38164,1.38169,501000000.0
2005-11-29 11:24:00,1.38166,1.38191,1.38164,1.38177,367900000.0
2005-11-29 11:25:00,1.38193,1.38212,1.38164,1.38175,393500000.0
2005-11-29 11:26:00,1.38169,1.38186,1.3816,1.3817,536000001.0
2005-11-29 11:27:00,1.38182,1.38204,1.38166,1.38168,582400002.0
2005-11-29 11:28:00,1.38172,1.38176,1.38146,1.38165,352600000.0
2005-11-29 11:29:00,1.38169,1.38189,1.38153,1.38177,500500002.0
2005-11-29 11:30:00,1.38194,1.38223,1.38192,1.38216,479500001.0
2005-11-29 11:31:00,1.38199,1.38218,1.38162,1.38162,602000002.0
2005-11-29 11:32:00,1.38162,1.38183,1.38144,1.3817,442300001.0
2005-11-29 11:33:00,1.3816,1.38188,1.3816,1.38179,465800000.0
2005-11-29 11:34:00,1.38179,1.38189,1.38161,1.38169,612500001.0
2005-11-29 11:35:00,1.38184,1.38202,1.38173,1.3819,525300001.0
2005-11-29 11:36:00,1.3819,1.38212,1.38184,1.38188,509400001.0
2005-11-29 11:37:00,1.38187,1.382,1.38175,1.38185,436800000.0
2005-11-29 11:38:00,1.38188,1.3819,1.38169,1.38178,555900000.0
2005-11-29 11:39:00,1.38189,1.38196,1.38158,1.38169,690800001.0
2005-11-29 11:40:00,1.38175,1.38181,1.38153,1.38173,609900002.0
2005-11-29 11:41:00,1.38171,1.38193,1.38149,1.38184,737400000.0
2005-11-29 11:42:00,1.38177,1.38177,1.38144,1.38161,531200000.0
2005-11-29 11:43:00,1.38159,1.38181,1.38147,1.38148,499900000.0
2005-11-29 11:44:00,1.38157,1.38163,1.3813,1.38134,619800000.0
2005-11-29 11:45:00,1.38135,1.38135,1.38079,1.38109,540100000.0
2005-11-29 11:46:00,1.38106,1.38114,1.38093,1.38099,466900000.0
2005-11-29 11:47:00,1.38084,1.38102,1.38066,1.38089,443200000.0
2005-11-29 11:48:00,1.3808,1.381,1.38074,1.38085,538000000.0
2005-11-29 11:49:00,1.38105,1.38107,1.38077,1.38086,412300000.0
2005-11-29 11:50:00,1.38093,1.38116,1.38085,1.38116,327500000.0
2005-11-29 11:51:00,1.38119,1.38127,1.38108,1.38114,181400000.0
2005-11-29 11:52:00,1.3812,1.38147,1.38116,1.38116,251900001.0
2005-11-29 11:53:00,1.38109,1.38127,1.38103,1.38114,193500000.0
2005-11-29 11:54:00,1.38112,1.38124,1.38093,1.38105,337100001.0
2005-11-29 11:55:00,1.38114,1.38129,1.38108,1.38114,447000000.0
2005-11-29 11:56:00,1.38114,1.38122,1.38083,1.38094,514800002.0
2005-11-29 11:57:00,1.38102,1.38132,1.38086,1.38113,517400002.0
2005-11-29 11:58:00,1.38117,1.38122,1.38085,1.38098,450600000.0
2005-11-29 11:59:00,1.38109,1.38141,1.38107,1.38126,499500001.0
2005-11-29 12:00:00,1.38133,1.38133,1.38097,1.3812,479100000.0
2005-11-29 12:01:00,1.38116,1.38135,1.3811,1.38127,408000000.0
2005-11-29 12:02:00,1.38127,1.38142,1.38123,1.38142,413600001.0
2005-11-29 12:03:00,1.38137,1.38137,1.38104,1.38135,389500000.0
2005-11-29 12:04:00,1.38129,1.38141,1.38113,1.38124,370200000.0
2005-11-29 12:05:00,1.38127,1.38127,1.38099,1.38112,383500000.0
2005-11-29 12:06:00,1.38114,1.38139,1.38097,1.38103,441800003.0
2005-11-29 12:07:00,1.38103,1.38108,1.38083,1.38104,373800001.0
2005-11-29 12:08:00,1.38103,1.38107,1.38076,1.38088,450400000.0
2005-11-29 12:09:00,1.38087,1.381,1.38068,1.38084,420200001.0
2005-11-29 12:10:00,1.38083,1.38087,1.38057,1.38079,379300002.0
2005-11-29 12:11:00,1.38073,1.38079,1.38051,1.38059,243700000.0
2005-11-29 12:12:00,1.38062,1.38076,1.38054,1.38065,206400000.0
2005-11-29 12:13:00,1.38069,1.38085,1.38056,1.38077,627700002.0
2005-11-29 12:14:00,1.38078,1.38085,1.38048,1.38066,601400000.0
2005-11-29 12:15:00,1.38055,1.38076,1.38047,1.3807,321400002.0
2005-11-29 12:16:00,1.3807,1.38085,1.3806,1.38085,416900000.0
2005-11-29 12:17:00,1.38077,1.38082,1.38068,1.3807,202700000.0
2005-11-29 12:18:00,1.38062,1.38094,1.38054,1.38079,308000000.0
2005-11-29 12:19:00,1.38076,1.38076,1.38048,1.38056,463600002.0
2005-11-29 12:20:00,1.38054,1.38063,1.38036,1.3805,396800000.0
2005-11-29 12:21:00,1.38062,1.38095,1.38062,1.38091,391500000.0
2005-11-29 12:22:00,1.38103,1.38111,1.38086,1.38088,298400000.0
2005-11-29 12:23:00,1.38082,1.381,1.38074,1.38082,358600002.0
2005-11-29 12:24:00,1.38073,1.38114,1.38073,1.38093,666700001.0
2005-11-29 12:25:00,1.38115,1.38135,1.38105,1.38115,406700000.0
2005-11-29 12:26:00,1.38124,1.38136,1.3811,1.38117,444300001.0
2005-11-29 12:27:00,1.38117,1.38117,1.38087,1.38096,465500000.0
2005-11-29 12:28:00,1.38094,1.38111,1.38083,1.38099,505300000.0
2005-11-29 12:29:00,1.38092,1.38108,1.38082,1.38095,691600000.0
2005-11-29 12:30:00,1.38096,1.38118,1.3809,1.38101,579800002.0
2005-11-29 12:31:00,1.38108,1.38128,1.38082,1.381,688600003.0
2005-11-29 12:32:00,1.38098,1.38115,1.38086,1.38095,613700000.0
2005-11-29 12:33:00,1.38101,1.38108,1.38086,1.38104,49100000.0
2005-11-29 12:34:00,1.38054,1.38084,1.38043,1.38058,583800002.0
2005-11-29 12:35:00,1.38065,1.38071,1.38038,1.3806,604300000.0
2005-11-29 12:36:00,1.38058,1.38071,1.38051,1.38062,412800002.0
2005-11-29 12:37:00,1.38076,1.38095,1.38071,1.3809,514800001.0
2005-11-29 12:38:00,1.38087,1.38095,1.3807,1.3807,691800000.0
2005-11-29 12:39:00,1.38068,1.38076,1.38051,1.38065,449000001.0
2005-11-29 12:40:00,1.38066,1.38078,1.38058,1.38076,525700002.0
2005-11-29 12:41:00,1.38085,1.38097,1.38078,1.3808,235900001.0
2005-11-29 12:42:00,1.38078,1.3812,1.38078,1.3812,437500000.0
2005-11-29 12:43:00,1.38118,1.38146,1.38115,1.38119,485000003.0
2005-11-29 12:44:00,1.38114,1.38126,1.38099,1.38119,427300000.0
2005-11-29 12:45:00,1.38127,1.38151,1.38109,1.38151,441100001.0
2005-11-29 12:46:00,1.38149,1.38157,1.38144,1.38154,389000000.0
2005-11-29 12:47:00,1.38149,1.38173,1.38147,1.38165,418100001.0
2005-11-29 12:48:00,1.38183,1.38196,1.38165,1.38174,542700005.0
2005-11-29 12:49:00,1.38188,1.38219,1.38184,1.38184,529800001.0
2005-11-29 12:50:00,1.3818,1.3818,1.38118,1.38118,493900001.0
2005-11-29 12:51:00,1.38109,1.38139,1.38093,1.38113,407500000.0
2005-11-29 12:52:00,1.38125,1.38162,1.38124,1.38158,366800000.0
2005-11-29 12:53:00,1.38163,1.38179,1.38156,1.38165,258800001.0
2005-11-29 12:54:00,1.38151,1.38175,1.38146,1.38164,398900000.0
2005-11-29 12:55:00,1.38168,1.38181,1.38148,1.38165,432500003.0
2005-11-29 12:56:00,1.38173,1.38183,1.38153,1.38163,380000000.0
2005-11-29 12:57:00,1.38159,1.38171,1.38141,1.38161,532200001.0
2005-11-29 12:58:00,1.38171,1.38202,1.38171,1.38199,301800000.0
2005-11-29 12:59:00,1.38192,1.38202,1.38145,1.38145,737900005.0
2005-11-29 13:00:00,1.38137,1.38143,1.38124,1.38134,268600001.0
2005-11-29 13:01:00,1.38144,1.38152,1.38125,1.38139,312500001.0
2005-11-29 13:02:00,1.38117,1.38147,1.38114,1.38129,395000003.0
2005-11-29 13:03:00,1.38137,1.38161,1.38129,1.38152,440800002.0
2005-11-29 13:04:00,1.38165,1.38177,1.38159,1.38159,266300000.0
2005-11-29 13:05:00,1.38154,1.38154,1.38145,1.38146,147000000.0
2005-11-29 13:06:00,1.3814,1.3815,1.38123,1.38138,405900001.0
2005-11-29 13:07:00,1.38135,1.38157,1.38133,1.3815,318800000.0
2005-11-29 13:08:00,1.38163,1.38173,1.38158,1.38167,176800000.0
2005-11-29 13:09:00,1.38158,1.38167,1.38135,1.3814,389100003.0
2005-11-29 13:10:00,1.38163,1.38178,1.38162,1.38171,170200000.0
2005-11-29 13:11:00,1.38185,1.38203,1.38168,1.3818,414800001.0
2005-11-29 13:12:00,1.38187,1.38193,1.38178,1.3819,299800002.0
2005-11-29 13:13:00,1.38189,1.38192,1.38178,1.3819,307400001.0
2005-11-29 13:14:00,1.38194,1.38211,1.38192,1.38203,327200002.0
2005-11-29 13:15:00,1.38209,1.38219,1.38193,1.38214,392200000.0
2005-11-29 13:16:00,1.38205,1.3821,1.38193,1.38193,129300000.0
2005-11-29 13:17:00,1.38196,1.38204,1.3818,1.38185,137800002.0
2005-11-29 13:18:00,1.3818,1.38206,1.3818,1.3819,317300000.0
2005-11-29 13:19:00,1.38155,1.38165,1.38122,1.38158,303200000.0
2005-11-29 13:20:00,1.38156,1.38167,1.38142,1.38159,203600001.0
2005-11-29 13:21:00,1.38162,1.38168,1.38156,1.38166,173400000.0
2005-11-29 13:22:00,1.38166,1.38168,1.38145,1.38165,253800001.0
2005-11-29 13:23:00,1.38158,1.38173,1.38158,1.38168,228400000.0
2005-11-29 13:24:00,1.38176,1.38181,1.38174,1.38174,248200000.0
2005-11-29 13:25:00,1.38169,1.38169,1.38143,1.38143,158200000.0
2005-11-29 13:26:00,1.38142,1.38154,1.3813,1.38148,232400000.0
2005-11-29 13:27:00,1.38149,1.38163,1.38145,1.38151,296000000.0
2005-11-29 13:28:00,1.38142,1.38153,1.38132,1.38145,503300000.0
2005-11-29 13:29:00,1.3814,1.38169,1.38138,1.38147,616700002.0
2005-11-29 13:30:00,1.38147,1.38147,1.38116,1.3814,628800002.0
2005-11-29 13:31:00,1.38133,1.38155,1.3812,1.3813,470600001.0
2005-11-29 13:32:00,1.38127,1.38143,1.38126,1.38139,219900000.0
2005-11-29 13:33:00,1.38126,1.38139,1.38116,1.38121,438600002.0
2005-11-29 13:34:00,1.38128,1.38163,1.38123,1.38146,337900001.0
2005-11-29 13:35:00,1.3816,1.38177,1.38148,1.38175,349100001.0
2005-11-29 13:36:00,1.38176,1.38178,1.38158,1.38168,430300000.0
2005-11-29 13:37:00,1.38168,1.38217,1.38168,1.38181,487400001.0
2005-11-29 13:38:00,1.38184,1.38189,1.38149,1.38149,432500002.0
2005-11-29 13:39:00,1.38153,1.38181,1.38152,1.38181,294900001.0
2005-11-29 13:40:00,1.38178,1.38219,1.38172,1.38201,380100000.0
2005-11-29 13:41:00,1.38218,1.38227,1.38191,1.38199,260500002.0
2005-11-29 13:42:00,1.38187,1.38194,1.38178,1.38178,162000000.0
2005-11-29 13:43:00,1.38182,1.38188,1.38172,1.38188,97000000.0
2005-11-29 13:44:00,1.38191,1.382,1.38178,1.38188,221200000.0
2005-11-29 13:45:00,1.3819,1.3822,1.38184,1.38194,458400001.0
2005-11-29 13:46:00,1.38196,1.38218,1.38186,1.38197,402800000.0
2005-11-29 13:47:00,1.38188,1.38201,1.3816,1.38169,534800002.0
2005-11-29 13:48:00,1.3817,1.38181,1.38164,1.38168,233600002.0
2005-11-29 13:49:00,1.38176,1.38185,1.38171,1.38175,218900000.0
2005-11-29 13:50:00,1.38166,1.38179,1.38155,1.38179,297400001.0
2005-11-29 13:51:00,1.3818,1.3818,1.38149,1.38165,284800000.0
2005-11-29 13:52:00,1.38149,1.38185,1.38148,1.38169,422600000.0
2005-11-29 13:53:00,1.38154,1.38175,1.38148,1.38167,483300001.0
2005-11-29 13:54:00,1.38146,1.38163,1.38135,1.38148,360200001.0
2005-11-29 13:55:00,1.38128,1.38128,1.38079,1.38079,345800000.0
2005-11-29 13:56:00,1.38078,1.38078,1.38053,1.38057,354500000.0
2005-11-29 13:57:00,1.38053,1.38076,1.38042,1.3806,320300001.0
2005-11-29 13:58:00,1.38048,1.38056,1.38031,1.38046,188800000.0
2005-11-29 13:59:00,1.38025,1.38048,1.38019,1.38045,413600001.0
2005-11-29 14:00:00,1.38062,1.38072,1.38044,1.3806,284200001.0
2005-11-29 14:01:00,1.38062,1.3809,1.38052,1.38052,390800000.0
2005-11-29 14:02:00,1.38058,1.381,1.38058,1.38071,308000001.0
2005-11-29 14:03:00,1.38079,1.38111,1.38079,1.38092,418500001.0
2005-11-29 14:04:00,1.38102,1.38139,1.38099,1.38119,450900001.0
2005-11-29 14:05:00,1.38132,1.38143,1.38102,1.3813,377000000.0
2005-11-29 14:06:00,1.38147,1.38153,1.38125,1.38146,340400000.0
2005-11-29 14:07:00,1.38131,1.3815,1.38108,1.38124,344800001.0
2005-11-29 14:08:00,1.38119,1.38142,1.38111,1.38113,377500001.0
2005-11-29 14:09:00,1.38118,1.38145,1.38116,1.38134,176800001.0
2005-11-29 14:10:00,1.38123,1.38129,1.38106,1.38117,282200002.0
2005-11-29 14:11:00,1.38115,1.38126,1.38094,1.38126,118700000.0
2005-11-29 14:12:00,1.38124,1.38132,1.38106,1.3812,275000000.0
2005-11-29 14:13:00,1.38102,1.38139,1.38102,1.38127,180400000.0
2005-11-29 14:14:00,1.38126,1.38135,1.38114,1.38135,186300000.0
2005-11-29 14:15:00,1.38144,1.38162,1.38124,1.38141,394900003.0
2005-11-29 14:16:00,1.38121,1.38124,1.38098,1.38105,174200000.0
2005-11-29 14:17:00,1.38091,1.38097,1.38064,1.38081,621000003.0
2005-11-29 14:18:00,1.38083,1.38101,1.38072,1.38086,361000002.0
2005-11-29 14:19:00,1.38068,1.38084,1.38033,1.38061,402500000.0
2005-11-29 14:20:00,1.38063,1.38073,1.38052,1.38058,170900000.0
2005-11-29 14:21:00,1.38058,1.38072,1.38044,1.38044,353800001.0
2005-11-29 14:22:00,1.38065,1.38076,1.38044,1.38053,601800001.0
2005-11-29 14:23:00,1.38082,1.38089,1.38063,1.38073,179200000.0
2005-11-29 14:24:00,1.38066,1.38097,1.38064,1.38072,434500001.0
2005-11-29 14:25:00,1.38074,1.38095,1.38059,1.38089,547000001.0
2005-11-29 14:26:00,1.38096,1.38099,1.38078,1.38091,636400002.0
2005-11-29 14:27:00,1.38107,1.38124,1.38094,1.38109,457300004.0
2005-11-29 14:28:00,1.38098,1.381,1.38051,1.381,40200000.0
2005-11-29 14:29:00,1.38116,1.38135,1.38106,1.3812,44800000.0
2005-11-29 14:30:00,1.38115,1.38115,1.38025,1.38076,52400000.0
2005-11-29 14:31:00,1.38055,1.38087,1.38055,1.38075,38000000.0
2005-11-29 14:32:00,1.3808,1.38097,1.38077,1.38097,35200000.0
2005-11-29 14:33:00,1.38069,1.38088,1.38064,1.38082,24400000.0
2005-11-29 14:34:00,1.38083,1.38093,1.38069,1.38093,35100000.0
2005-11-29 14:35:00,1.38096,1.38096,1.38048,1.38048,35400000.0
2005-11-29 14:36:00,1.38071,1.38095,1.38036,1.38036,75400002.0
2005-11-29 14:37:00,1.38082,1.38113,1.38077,1.38113,43000000.0
2005-11-29 14:38:00,1.38106,1.38106,1.38042,1.38074,39400001.0
2005-11-29 14:39:00,1.38045,1.38061,1.37998,1.38031,40900000.0
2005-11-29 14:40:00,1.38036,1.38044,1.37995,1.38004,24200000.0
2005-11-29 14:41:00,1.38,1.38006,1.37981,1.38006,54200000.0
2005-11-29 14:42:00,1.37983,1.38017,1.37944,1.37944,37200000.0
2005-11-29 14:43:00,1.37992,1.37993,1.37917,1.37917,51600000.0
2005-11-29 14:44:00,1.37908,1.37916,1.37892,1.37899,31200000.0
2005-11-29 14:45:00,1.37882,1.37908,1.37859,1.37894,43400000.0
2005-11-29 14:46:00,1.37912,1.37912,1.37883,1.37893,33100000.0
2005-11-29 14:47:00,1.37893,1.37893,1.37865,1.37882,38700000.0
2005-11-29 14:48:00,1.37878,1.37878,1.37811,1.37843,40700000.0
2005-11-29 14:49:00,1.37835,1.37864,1.37797,1.37797,41800000.0
2005-11-29 14:50:00,1.37783,1.37837,1.37783,1.37837,39400000.0
2005-11-29 14:51:00,1.37842,1.37898,1.37833,1.37884,31000000.0
2005-11-29 14:52:00,1.37879,1.37936,1.37878,1.37936,34800000.0
2005-11-29 14:53:00,1.3792,1.3792,1.37872,1.37893,49700000.0
2005-11-29 14:54:00,1.37909,1.37919,1.37878,1.37878,38400000.0
2005-11-29 14:55:00,1.37914,1.37925,1.37894,1.37898,42100000.0
2005-11-29 14:56:00,1.37918,1.3794,1.37912,1.3794,30600000.0
2005-11-29 14:57:00,1.37949,1.37949,1.37915,1.37915,40000000.0
2005-11-29 14:58:00,1.37901,1.37931,1.37901,1.37907,37700000.0
2005-11-29 14:59:00,1.37878,1.37908,1.37845,1.37849,52900000.0
2005-11-29 15:00:00,1.37841,1.37843,1.3777,1.3777,38400000.0
2005-11-29 15:01:00,1.37804,1.37831,1.37792,1.37812,29400000.0
2005-11-29 15:02:00,1.37779,1.37796,1.37738,1.37796,31600000.0
2005-11-29 15:03:00,1.37801,1.37814,1.37732,1.37779,42600000.0
2005-11-29 15:04:00,1.37798,1.37827,1.37788,1.37827,48200001.0
2005-11-29 15:05:00,1.37834,1.37846,1.37822,1.37846,54800001.0
2005-11-29 15:06:00,1.37854,1.37858,1.37818,1.37843,47700000.0
2005-11-29 15:07:00,1.3785,1.3785,1.37808,1.37816,31200000.0
2005-11-29 15:08:00,1.37808,1.37845,1.37808,1.37844,49200000.0
2005-11-29 15:09:00,1.37849,1.37865,1.37824,1.37849,35200000.0
2005-11-29 15:10:00,1.37852,1.37858,1.37825,1.37825,50100000.0
2005-11-29 15:11:00,1.37831,1.37865,1.37826,1.37848,17200000.0
2005-11-29 15:12:00,1.37845,1.3786,1.37817,1.37831,23800000.0
2005-11-29 15:13:00,1.37842,1.37845,1.3782,1.37829,30200000.0
2005-11-29 15:14:00,1.37769,1.37823,1.37769,1.37791,37800000.0
2005-11-29 15:15:00,1.37784,1.37784,1.3772,1.37763,44800000.0
2005-11-29 15:16:00,1.3776,1.37765,1.37731,1.37734,28400000.0
2005-11-29 15:17:00,1.37725,1.37735,1.37699,1.37716,44800000.0
2005-11-29 15:18:00,1.37715,1.37741,1.37698,1.37741,47200000.0
2005-11-29 15:19:00,1.37738,1.37738,1.37702,1.37702,40400000.0
2005-11-29 15:20:00,1.37666,1.37666,1.37636,1.37647,24600000.0
2005-11-29 15:21:00,1.37638,1.37662,1.37628,1.37662,30600000.0
2005-11-29 15:22:00,1.37649,1.37672,1.37644,1.3766,35900000.0
2005-11-29 15:23:00,1.37654,1.37654,1.37623,1.37635,31400000.0
2005-11-29 15:24:00,1.37613,1.37613,1.37543,1.37561,18400000.0
2005-11-29 15:25:00,1.37557,1.37607,1.37545,1.37584,27600000.0
2005-11-29 15:26:00,1.37595,1.37595,1.37569,1.3759,32600000.0
2005-11-29 15:27:00,1.37586,1.37601,1.37573,1.37589,55600001.0
2005-11-29 15:28:00,1.37566,1.37598,1.37548,1.37548,28800000.0
2005-11-29 15:29:00,1.37507,1.37538,1.37492,1.37492,31600000.0
2005-11-29 15:30:00,1.37519,1.37519,1.374,1.37408,44000000.0
2005-11-29 15:31:00,1.3743,1.37438,1.37371,1.37399,29000000.0
2005-11-29 15:32:00,1.37455,1.37472,1.37412,1.37444,39100000.0
2005-11-29 15:33:00,1.37461,1.37461,1.37343,1.3737,42300000.0
2005-11-29 15:34:00,1.37351,1.37439,1.37351,1.37416,32200000.0
2005-11-29 15:35:00,1.37423,1.37427,1.37333,1.37333,39800000.0
2005-11-29 15:36:00,1.37357,1.37387,1.37353,1.37363,49400000.0
2005-11-29 15:37:00,1.37344,1.37407,1.37344,1.37375,34600000.0
2005-11-29 15:38:00,1.37368,1.37369,1.37309,1.37345,50100000.0
2005-11-29 15:39:00,1.37332,1.37348,1.37306,1.37306,30800000.0
2005-11-29 15:40:00,1.37325,1.37343,1.37314,1.3733,32000000.0
2005-11-29 15:41:00,1.37374,1.37417,1.3737,1.37417,29800000.0
2005-11-29 15:42:00,1.37415,1.37415,1.37387,1.37405,26800000.0
2005-11-29 15:43:00,1.37416,1.37429,1.37382,1.37428,40600000.0
2005-11-29 15:44:00,1.37446,1.37457,1.37396,1.37432,50500001.0
2005-11-29 15:45:00,1.37425,1.37483,1.37425,1.37453,39600000.0
2005-11-29 15:46:00,1.37441,1.37457,1.37428,1.37446,40200000.0
2005-11-29 15:47:00,1.37434,1.37494,1.37434,1.37494,62400000.0
2005-11-29 15:48:00,1.37502,1.37502,1.37468,1.37481,38000000.0
2005-11-29 15:49:00,1.37443,1.37453,1.37387,1.37387,44000000.0
2005-11-29 15:50:00,1.37337,1.37402,1.37337,1.37396,25400000.0
2005-11-29 15:51:00,1.37368,1.37387,1.3736,1.37373,33400000.0
2005-11-29 15:52:00,1.37356,1.37375,1.37342,1.37359,68400001.0
2005-11-29 15:53:00,1.37364,1.37378,1.37353,1.37365,36200000.0
2005-11-29 15:54:00,1.37376,1.37376,1.37344,1.37346,26600000.0
2005-11-29 15:55:00,1.37365,1.37365,1.37308,1.37328,44300001.0
2005-11-29 15:56:00,1.37332,1.37364,1.37294,1.37357,27000000.0
2005-11-29 15:57:00,1.37352,1.37377,1.37352,1.37355,28300000.0
2005-11-29 15:58:00,1.37376,1.37376,1.37339,1.37364,25600000.0
2005-11-29 15:59:00,1.37369,1.37369,1.37356,1.37358,47000000.0
2005-11-29 16:00:00,1.37309,1.37363,1.37309,1.37355,34200000.0
2005-11-29 16:01:00,1.37334,1.37356,1.37327,1.3734,38200000.0
2005-11-29 16:02:00,1.37327,1.37329,1.37288,1.37329,37200000.0
2005-11-29 16:03:00,1.37329,1.37373,1.37329,1.37366,35400000.0
2005-11-29 16:04:00,1.37346,1.37346,1.37293,1.37307,37800000.0
2005-11-29 16:05:00,1.37314,1.37343,1.37314,1.3734,26000000.0
2005-11-29 16:06:00,1.37326,1.37348,1.37317,1.37324,42200000.0
2005-11-29 16:07:00,1.3732,1.37342,1.3732,1.37339,31600000.0
2005-11-29 16:08:00,1.37369,1.37377,1.37348,1.37373,37800000.0
2005-11-29 16:09:00,1.3736,1.37367,1.37328,1.37332,36400000.0
2005-11-29 16:10:00,1.37319,1.37374,1.37319,1.37363,35000000.0
2005-11-29 16:11:00,1.37346,1.37378,1.37345,1.37345,26400000.0
2005-11-29 16:12:00,1.37339,1.37356,1.37331,1.37355,43400000.0
2005-11-29 16:13:00,1.37351,1.37385,1.37351,1.37385,28400000.0
2005-11-29 16:14:00,1.37368,1.37398,1.37365,1.37394,49300000.0
2005-11-29 16:15:00,1.37368,1.37381,1.37358,1.37366,54300000.0
2005-11-29 16:16:00,1.37358,1.37383,1.37345,1.3737,36400000.0
2005-11-29 16:17:00,1.37362,1.37453,1.37357,1.37453,43500000.0
2005-11-29 16:18:00,1.37455,1.37471,1.37442,1.37463,34000000.0
2005-11-29 16:19:00,1.3749,1.37545,1.37471,1.37536,43800000.0
2005-11-29 16:20:00,1.37528,1.3755,1.37523,1.37549,43200000.0
2005-11-29 16:21:00,1.37557,1.37591,1.37556,1.37586,54200000.0
2005-11-29 16:22:00,1.37584,1.37597,1.37563,1.37589,55400000.0
2005-11-29 16:23:00,1.37616,1.37616,1.37593,1.37614,45500001.0
2005-11-29 16:24:00,1.37616,1.37616,1.37595,1.37596,27300000.0
2005-11-29 16:25:00,1.37594,1.37602,1.37544,1.37589,28800000.0
2005-11-29 16:26:00,1.37609,1.37626,1.3759,1.3759,53400000.0
2005-11-29 16:27:00,1.37578,1.37637,1.37578,1.37605,38400000.0
2005-11-29 16:28:00,1.37634,1.37634,1.37596,1.37604,38800000.0
2005-11-29 16:29:00,1.37599,1.37603,1.37581,1.37603,25600000.0
2005-11-29 16:30:00,1.376,1.3761,1.37581,1.37581,38800000.0
2005-11-29 16:31:00,1.37577,1.376,1.37577,1.37586,32100000.0
2005-11-29 16:32:00,1.37622,1.37622,1.37547,1.37603,35000000.0
2005-11-29 16:33:00,1.37619,1.37626,1.37603,1.37626,38800000.0
2005-11-29 16:34:00,1.37632,1.37632,1.3758,1.37596,52500000.0
2005-11-29 16:35:00,1.37597,1.37597,1.37555,1.37584,51400000.0
2005-11-29 16:36:00,1.37568,1.37586,1.37542,1.37568,34200000.0
2005-11-29 16:37:00,1.37568,1.37584,1.3755,1.37554,42200000.0
2005-11-29 16:38:00,1.37541,1.37559,1.37538,1.37557,44200000.0
2005-11-29 16:39:00,1.37554,1.37554,1.37522,1.37541,28800000.0
2005-11-29 16:40:00,1.3753,1.37532,1.37508,1.37515,23200000.0
2005-11-29 16:41:00,1.37469,1.37529,1.37469,1.37516,39500000.0
2005-11-29 16:42:00,1.37512,1.37517,1.37493,1.37496,35200000.0
2005-11-29 16:43:00,1.37501,1.37511,1.37481,1.375,51800000.0
2005-11-29 16:44:00,1.37506,1.37518,1.37493,1.37518,50600000.0
2005-11-29 16:45:00,1.37496,1.37516,1.37492,1.37511,31000000.0
2005-11-29 16:46:00,1.37544,1.37563,1.37527,1.37528,59100000.0
2005-11-29 16:47:00,1.37538,1.37552,1.37519,1.37537,46800000.0
2005-11-29 16:48:00,1.37566,1.37575,1.37537,1.3756,28200000.0
2005-11-29 16:49:00,1.37553,1.37556,1.3753,1.37556,37400000.0
2005-11-29 16:50:00,1.37561,1.3757,1.3752,1.37534,44200000.0
2005-11-29 16:51:00,1.37541,1.37573,1.37535,1.37573,33700000.0
2005-11-29 16:52:00,1.37575,1.37575,1.37543,1.37569,41200000.0
2005-11-29 16:53:00,1.37566,1.3757,1.3754,1.3757,42600000.0
2005-11-29 16:54:00,1.3757,1.37579,1.37554,1.37577,38600000.0
2005-11-29 16:55:00,1.37592,1.37592,1.37551,1.37573,20200000.0
2005-11-29 16:56:00,1.37578,1.37582,1.37563,1.37568,34000000.0
2005-11-29 16:57:00,1.37563,1.37585,1.37551,1.37569,42400000.0
2005-11-29 16:58:00,1.37565,1.3759,1.37563,1.37581,34800000.0
2005-11-29 16:59:00,1.37601,1.37601,1.37576,1.37582,20800000.0
2005-11-29 17:00:00,1.37533,1.37583,1.3736,1.3736,40000000.0
2005-11-29 17:01:00,1.37339,1.37396,1.37228,1.37228,51600000.0
2005-11-29 17:02:00,1.3722,1.37251,1.3722,1.37237,40200000.0
2005-11-29 17:03:00,1.37254,1.37255,1.37206,1.37247,42000000.0
2005-11-29 17:04:00,1.37267,1.37273,1.37217,1.37229,32000001.0
2005-11-29 17:05:00,1.37225,1.37255,1.37207,1.37247,29400000.0
2005-11-29 17:06:00,1.37235,1.37235,1.37189,1.37213,30600000.0
2005-11-29 17:07:00,1.37204,1.37234,1.37199,1.37226,44900000.0
2005-11-29 17:08:00,1.37214,1.37325,1.37214,1.37325,43100000.0
2005-11-29 17:09:00,1.37318,1.37347,1.37286,1.37335,40700000.0
2005-11-29 17:10:00,1.37317,1.37417,1.37317,1.37405,23400000.0
2005-11-29 17:11:00,1.37396,1.37423,1.37384,1.37415,29200000.0
2005-11-29 17:12:00,1.37386,1.37401,1.37371,1.37385,39200000.0
2005-11-29 17:13:00,1.37358,1.37401,1.37356,1.37398,30600000.0
2005-11-29 17:14:00,1.37343,1.37373,1.37335,1.37335,68700001.0
2005-11-29 17:15:00,1.37378,1.37385,1.37357,1.37361,32800000.0
2005-11-29 17:16:00,1.3736,1.37445,1.37358,1.37432,29200000.0
2005-11-29 17:17:00,1.37429,1.37461,1.37422,1.37458,55100000.0
2005-11-29 17:18:00,1.37463,1.37467,1.37425,1.37465,37600000.0
2005-11-29 17:19:00,1.37436,1.37501,1.37436,1.37501,39700000.0
2005-11-29 17:20:00,1.37496,1.37496,1.3743,1.37444,42700000.0
2005-11-29 17:21:00,1.37478,1.37491,1.37424,1.37465,51100000.0
2005-11-29 17:22:00,1.37455,1.37493,1.37455,1.37475,58200001.0
2005-11-29 17:23:00,1.37429,1.3748,1.37429,1.3748,58900000.0
2005-11-29 17:24:00,1.37468,1.37509,1.37459,1.3748,33000000.0
2005-11-29 17:25:00,1.37466,1.37513,1.37466,1.37483,37000000.0
2005-11-29 17:26:00,1.37476,1.37488,1.37463,1.37478,51200000.0
2005-11-29 17:27:00,1.37495,1.37503,1.37471,1.37471,47300000.0
2005-11-29 17:28:00,1.3751,1.37512,1.37435,1.37435,60100000.0
2005-11-29 17:29:00,1.37431,1.37445,1.37397,1.3743,46800000.0
2005-11-29 17:30:00,1.37435,1.37459,1.37422,1.37439,58500000.0
2005-11-29 17:31:00,1.37431,1.37435,1.37413,1.37413,32400000.0
2005-11-29 17:32:00,1.37393,1.37408,1.37393,1.37394,35400000.0
2005-11-29 17:33:00,1.37394,1.3742,1.37394,1.37404,45600000.0
2005-11-29 17:34:00,1.37407,1.37448,1.37407,1.3743,54200000.0
2005-11-29 17:35:00,1.37411,1.37438,1.37398,1.37417,33000000.0
2005-11-29 17:36:00,1.37405,1.37443,1.374,1.37443,68600001.0
2005-11-29 17:37:00,1.37455,1.3747,1.37412,1.3747,16800000.0
2005-11-29 17:38:00,1.37441,1.37467,1.37425,1.37425,45500000.0
2005-11-29 17:39:00,1.37432,1.37445,1.37412,1.37427,30200001.0
2005-11-29 17:40:00,1.37385,1.37408,1.37379,1.37384,35000000.0
2005-11-29 17:41:00,1.37379,1.37394,1.37363,1.37371,61400000.0
2005-11-29 17:42:00,1.3736,1.37371,1.37308,1.37337,31100000.0
2005-11-29 17:43:00,1.37345,1.37359,1.37313,1.37344,49400000.0
2005-11-29 17:44:00,1.37335,1.3735,1.37325,1.37328,42600000.0
2005-11-29 17:45:00,1.37336,1.37356,1.37325,1.37352,27600000.0
2005-11-29 17:46:00,1.37368,1.37398,1.37368,1.37398,38700000.0
2005-11-29 17:47:00,1.37396,1.37429,1.37391,1.37391,37200000.0
2005-11-29 17:48:00,1.3741,1.37456,1.37379,1.37456,44900000.0
2005-11-29 17:49:00,1.37481,1.37481,1.37411,1.37447,37400000.0
2005-11-29 17:50:00,1.37454,1.37494,1.37454,1.37494,22400000.0
2005-11-29 17:51:00,1.37486,1.37503,1.37388,1.37388,40000001.0
2005-11-29 17:52:00,1.37396,1.37448,1.37376,1.37448,28000000.0
2005-11-29 17:53:00,1.37446,1.3751,1.37446,1.37501,47000000.0
2005-11-29 17:54:00,1.37494,1.37515,1.37431,1.37473,55200000.0
2005-11-29 17:55:00,1.37465,1.37484,1.37413,1.37475,49000000.0
2005-11-29 17:56:00,1.37438,1.37472,1.37431,1.37435,32000000.0
2005-11-29 17:57:00,1.37417,1.37455,1.37417,1.3744,54200000.0
2005-11-29 17:58:00,1.37451,1.3746,1.3744,1.3746,37000000.0
2005-11-29 17:59:00,1.37436,1.37489,1.37436,1.37462,54600000.0
2005-11-29 18:00:00,1.37489,1.37489,1.37458,1.37464,30200000.0
2005-11-29 18:01:00,1.37473,1.37473,1.3744,1.3744,43100000.0
2005-11-29 18:02:00,1.3746,1.37484,1.37456,1.37465,62800000.0
2005-11-29 18:03:00,1.37448,1.37478,1.37427,1.37427,37600000.0
2005-11-29 18:04:00,1.3748,1.37528,1.3748,1.37519,68000001.0
2005-11-29 18:05:00,1.3753,1.3754,1.37511,1.37538,39000000.0
2005-11-29 18:06:00,1.37548,1.37595,1.37518,1.37541,38800000.0
2005-11-29 18:07:00,1.37561,1.37566,1.37535,1.37535,41200000.0
2005-11-29 18:08:00,1.3751,1.37576,1.3751,1.37542,62100000.0
2005-11-29 18:09:00,1.37535,1.37562,1.3753,1.37546,47000000.0
2005-11-29 18:10:00,1.3756,1.37577,1.37527,1.37534,32500000.0
2005-11-29 18:11:00,1.37541,1.37551,1.37528,1.37543,52400000.0
2005-11-29 18:12:00,1.37534,1.37543,1.3752,1.3752,47500000.0
2005-11-29 18:13:00,1.37533,1.37546,1.37517,1.37539,45800000.0
2005-11-29 18:14:00,1.37505,1.37581,1.37505,1.37553,30300000.0
2005-11-29 18:15:00,1.37526,1.37532,1.37519,1.37532,42200000.0
2005-11-29 18:16:00,1.37544,1.37546,1.37513,1.37513,37800000.0
2005-11-29 18:17:00,1.37517,1.37532,1.37511,1.37511,40600000.0
2005-11-29 18:18:00,1.37519,1.37532,1.37495,1.37525,33000000.0
2005-11-29 18:19:00,1.37544,1.37551,1.37533,1.37544,23200000.0
2005-11-29 18:20:00,1.37555,1.37562,1.37531,1.37543,20600000.0
2005-11-29 18:21:00,1.37557,1.37568,1.37545,1.37554,43600000.0
2005-11-29 18:22:00,1.37526,1.37536,1.37513,1.37519,30600000.0
2005-11-29 18:23:00,1.37522,1.37538,1.37522,1.37536,34200000.0
2005-11-29 18:24:00,1.37541,1.37565,1.37537,1.3754,57300000.0
2005-11-29 18:25:00,1.37563,1.37581,1.3755,1.37553,37400000.0
2005-11-29 18:26:00,1.37545,1.37545,1.37531,1.37535,29400000.0
2005-11-29 18:27:00,1.37544,1.37567,1.37527,1.37557,37900000.0
2005-11-29 18:28:00,1.37526,1.37557,1.37519,1.37542,27600000.0
2005-11-29 18:29:00,1.37565,1.37625,1.37565,1.37617,28800000.0
2005-11-29 18:30:00,1.37627,1.37637,1.376,1.37631,26500000.0
2005-11-29 18:31:00,1.37653,1.37694,1.37653,1.37691,25700000.0
2005-11-29 18:32:00,1.37704,1.3772,1.3769,1.3772,41600000.0
2005-11-29 18:33:00,1.37727,1.37742,1.37698,1.37717,49400000.0
2005-11-29 18:34:00,1.37717,1.37738,1.37699,1.37705,32800000.0
2005-11-29 18:35:00,1.37683,1.37702,1.37661,1.37702,46400000.0
2005-11-29 18:36:00,1.37691,1.37714,1.37677,1.37677,48100000.0
2005-11-29 18:37:00,1.37681,1.37697,1.37622,1.37635,39900000.0
2005-11-29 18:38:00,1.3762,1.37641,1.37605,1.37632,42200000.0
2005-11-29 18:39:00,1.37588,1.37609,1.37588,1.376,38900000.0
2005-11-29 18:40:00,1.37586,1.376,1.37559,1.37564,21200000.0
2005-11-29 18:41:00,1.37571,1.37588,1.37542,1.37557,32600000.0
2005-11-29 18:42:00,1.37555,1.37573,1.37539,1.37554,47000000.0
2005-11-29 18:43:00,1.37527,1.37552,1.37521,1.37527,28800000.0
2005-11-29 18:44:00,1.37558,1.37558,1.37532,1.37532,27000000.0
2005-11-29 18:45:00,1.3754,1.3754,1.37502,1.37502,20800000.0
2005-11-29 18:46:00,1.37528,1.37541,1.37522,1.37522,28200000.0
2005-11-29 18:47:00,1.37557,1.37571,1.3753,1.37536,32800000.0
2005-11-29 18:48:00,1.37558,1.37574,1.37546,1.37572,51000000.0
2005-11-29 18:49:00,1.37547,1.37547,1.37504,1.37528,22400000.0
2005-11-29 18:50:00,1.37543,1.37568,1.37533,1.37556,39400000.0
2005-11-29 18:51:00,1.37551,1.37563,1.37529,1.37538,26400000.0
2005-11-29 18:52:00,1.37519,1.37548,1.37519,1.3754,31300000.0
2005-11-29 18:53:00,1.3755,1.37556,1.37537,1.37537,42800000.0
2005-11-29 18:54:00,1.37551,1.37561,1.37523,1.37561,57900000.0
2005-11-29 18:55:00,1.37531,1.3755,1.37531,1.37544,22200000.0
2005-11-29 18:56:00,1.37526,1.37567,1.37524,1.37524,32800000.0
2005-11-29 18:57:00,1.37549,1.37549,1.37519,1.37527,34900000.0
2005-11-29 18:58:00,1.37533,1.37543,1.3752,1.37529,37800000.0
2005-11-29 18:59:00,1.37514,1.37514,1.37452,1.37497,33000000.0
2005-11-29 19:00:00,1.37509,1.37515,1.37451,1.37451,42100000.0
2005-11-29 19:01:00,1.37469,1.3749,1.37453,1.37464,39100000.0
2005-11-29 19:02:00,1.37454,1.37464,1.37444,1.37457,42700000.0
2005-11-29 19:03:00,1.37434,1.37451,1.3742,1.37446,38400000.0
2005-11-29 19:04:00,1.37427,1.37439,1.37381,1.37394,31600000.0
2005-11-29 19:05:00,1.37402,1.3746,1.37402,1.37453,22000000.0
2005-11-29 19:06:00,1.37484,1.37491,1.3747,1.37482,24000000.0
2005-11-29 19:07:00,1.37482,1.37519,1.37459,1.37519,37200000.0
2005-11-29 19:08:00,1.37495,1.37525,1.37495,1.37505,24600000.0
2005-11-29 19:09:00,1.37498,1.37498,1.37465,1.37472,37200001.0
2005-11-29 19:10:00,1.37489,1.3749,1.37447,1.37447,34400000.0
2005-11-29 19:11:00,1.37482,1.37482,1.37448,1.37469,36600000.0
2005-11-29 19:12:00,1.37439,1.37474,1.37439,1.37474,26000000.0
2005-11-29 19:13:00,1.37479,1.37501,1.37473,1.37501,32200000.0
2005-11-29 19:14:00,1.37489,1.3751,1.37476,1.3751,34800000.0
2005-11-29 19:15:00,1.37483,1.37494,1.37461,1.37491,34000000.0
2005-11-29 19:16:00,1.37466,1.37503,1.37466,1.37487,27800000.0
2005-11-29 19:17:00,1.3748,1.37494,1.37465,1.37467,45600000.0
2005-11-29 19:18:00,1.37463,1.37463,1.37388,1.37391,29800000.0
2005-11-29 19:19:00,1.37398,1.37398,1.37348,1.37397,34200000.0
2005-11-29 19:20:00,1.37367,1.37392,1.37342,1.37342,47600000.0
2005-11-29 19:21:00,1.37311,1.3734,1.37311,1.37332,27200000.0
2005-11-29 19:22:00,1.37344,1.37368,1.37339,1.37359,52600000.0
2005-11-29 19:23:00,1.37343,1.37372,1.37322,1.37366,50800000.0
2005-11-29 19:24:00,1.37355,1.37355,1.37328,1.37347,64900000.0
2005-11-29 19:25:00,1.37374,1.37381,1.37363,1.37378,26800000.0
2005-11-29 19:26:00,1.37353,1.37384,1.37339,1.37366,46300000.0
2005-11-29 19:27:00,1.37352,1.37372,1.37326,1.37372,32400000.0
2005-11-29 19:28:00,1.37375,1.37401,1.37368,1.37372,40000000.0
2005-11-29 19:29:00,1.37357,1.37367,1.37322,1.37366,38700000.0
2005-11-29 19:30:00,1.37387,1.37396,1.37384,1.37384,40900000.0
2005-11-29 19:31:00,1.3739,1.37392,1.37375,1.37387,34200000.0
2005-11-29 19:32:00,1.37385,1.37391,1.37366,1.3738,35200000.0
2005-11-29 19:33:00,1.37376,1.37382,1.3736,1.37381,33100000.0
2005-11-29 19:34:00,1.37367,1.37367,1.37326,1.37362,28000000.0
2005-11-29 19:35:00,1.3738,1.37393,1.3735,1.37388,40000000.0
2005-11-29 19:36:00,1.37368,1.37391,1.37358,1.37391,42700000.0
2005-11-29 19:37:00,1.3742,1.37424,1.37384,1.37384,22000000.0
2005-11-29 19:38:00,1.37381,1.37423,1.37381,1.37403,28200000.0
2005-11-29 19:39:00,1.37429,1.37448,1.37423,1.37436,43600000.0
2005-11-29 19:40:00,1.37422,1.37452,1.37417,1.37433,37800000.0
2005-11-29 19:41:00,1.37444,1.37492,1.37444,1.37492,25400000.0
2005-11-29 19:42:00,1.37485,1.37495,1.37458,1.3748,54300000.0
2005-11-29 19:43:00,1.37468,1.37468,1.3742,1.3746,41100000.0
2005-11-29 19:44:00,1.37456,1.37467,1.37383,1.37456,39000000.0
2005-11-29 19:45:00,1.37421,1.37453,1.37387,1.37442,76800001.0
2005-11-29 19:46:00,1.37432,1.37461,1.37411,1.37411,44200000.0
2005-11-29 19:47:00,1.37427,1.37451,1.37408,1.37444,56500000.0
2005-11-29 19:48:00,1.37479,1.37486,1.37451,1.37451,26200000.0
2005-11-29 19:49:00,1.37439,1.37446,1.37429,1.37429,29400000.0
2005-11-29 19:50:00,1.37443,1.37443,1.37407,1.37427,42000000.0
2005-11-29 19:51:00,1.37421,1.37463,1.37421,1.37444,26400000.0
2005-11-29 19:52:00,1.3745,1.37479,1.37449,1.3747,45400000.0
2005-11-29 19:53:00,1.37491,1.37553,1.37491,1.37532,38000000.0
2005-11-29 19:54:00,1.37525,1.37525,1.37511,1.37516,58900001.0
2005-11-29 19:55:00,1.3751,1.37532,1.3751,1.37522,31500000.0
2005-11-29 19:56:00,1.3754,1.37582,1.37537,1.37582,42600000.0
2005-11-29 19:57:00,1.37615,1.3763,1.376,1.37618,45600000.0
2005-11-29 19:58:00,1.37617,1.37648,1.37617,1.37628,29400000.0
2005-11-29 19:59:00,1.3762,1.37628,1.37606,1.3761,36200000.0
2005-11-29 20:00:00,1.37594,1.37608,1.37567,1.37567,49400000.0
2005-11-29 20:01:00,1.37621,1.37626,1.37601,1.37601,40400000.0
2005-11-29 20:02:00,1.37614,1.37614,1.37591,1.37601,35000000.0
2005-11-29 20:03:00,1.37608,1.37673,1.37583,1.37673,21700000.0
2005-11-29 20:04:00,1.37715,1.37745,1.37683,1.37721,39800000.0
2005-11-29 20:05:00,1.37743,1.37761,1.37687,1.37688,30100000.0
2005-11-29 20:06:00,1.37704,1.37717,1.37697,1.377,28800000.0
2005-11-29 20:07:00,1.37679,1.37695,1.37648,1.37688,23200000.0
2005-11-29 20:08:00,1.3768,1.3768,1.37618,1.3765,26000000.0
2005-11-29 20:09:00,1.37643,1.37643,1.37633,1.37636,29000000.0
2005-11-29 20:10:00,1.3762,1.37706,1.3762,1.37698,58600001.0
2005-11-29 20:11:00,1.37707,1.3771,1.37691,1.37698,35600000.0
2005-11-29 20:12:00,1.37709,1.37709,1.37664,1.37704,34800000.0
2005-11-29 20:13:00,1.37717,1.37717,1.3762,1.37635,44500000.0
2005-11-29 20:14:00,1.37669,1.37689,1.37633,1.37675,65000000.0
2005-11-29 20:15:00,1.37685,1.3769,1.37657,1.3769,45000000.0
2005-11-29 20:16:00,1.37693,1.37709,1.37678,1.37699,34200000.0
2005-11-29 20:17:00,1.37679,1.37724,1.37679,1.37701,32600000.0
2005-11-29 20:18:00,1.37694,1.37697,1.37668,1.37671,31200000.0
2005-11-29 20:19:00,1.37691,1.37699,1.3768,1.37682,47200000.0
2005-11-29 20:20:00,1.37681,1.37714,1.37675,1.37714,19800000.0
2005-11-29 20:21:00,1.37723,1.37759,1.37723,1.37741,45400000.0
2005-11-29 20:22:00,1.37738,1.37738,1.37692,1.37712,29600000.0
2005-11-29 20:23:00,1.37715,1.37717,1.37684,1.37706,56400000.0
2005-11-29 20:24:00,1.37716,1.37716,1.37656,1.37656,27200000.0
2005-11-29 20:25:00,1.37676,1.37676,1.37639,1.37641,42700000.0
2005-11-29 20:26:00,1.37685,1.3775,1.37685,1.37719,40500000.0
2005-11-29 20:27:00,1.37745,1.37745,1.37664,1.37664,45700000.0
2005-11-29 20:28:00,1.37677,1.37699,1.37677,1.37699,35000001.0
2005-11-29 20:29:00,1.37704,1.3771,1.37671,1.3771,41600001.0
2005-11-29 20:30:00,1.37724,1.37738,1.37686,1.37738,31100000.0
2005-11-29 20:31:00,1.37745,1.37777,1.37708,1.37777,51000000.0
2005-11-29 20:32:00,1.37748,1.37748,1.3768,1.37728,32800000.0
2005-11-29 20:33:00,1.37733,1.37733,1.37699,1.37712,54900001.0
2005-11-29 20:34:00,1.37701,1.37717,1.37694,1.37709,47900000.0
2005-11-29 20:35:00,1.37709,1.37716,1.37698,1.37703,34600000.0
2005-11-29 20:36:00,1.37701,1.37717,1.37689,1.3769,62200000.0
2005-11-29 20:37:00,1.37684,1.37685,1.37662,1.37685,65700000.0
2005-11-29 20:38:00,1.3769,1.3769,1.3766,1.37678,28400000.0
2005-11-29 20:39:00,1.3767,1.37683,1.37635,1.3765,48000000.0
2005-11-29 20:40:00,1.37653,1.37709,1.37653,1.3769,32200000.0
2005-11-29 20:41:00,1.3773,1.37755,1.37703,1.37755,54600000.0
2005-11-29 20:42:00,1.37749,1.37753,1.37715,1.37753,56100000.0
2005-11-29 20:43:00,1.37739,1.37743,1.37678,1.37678,41200000.0
2005-11-29 20:44:00,1.37705,1.37708,1.3767,1.37704,32600000.0
2005-11-29 20:45:00,1.37693,1.37716,1.37693,1.37693,47700000.0
2005-11-29 20:46:00,1.377,1.377,1.37679,1.37681,47100000.0
2005-11-29 20:47:00,1.37676,1.37679,1.37635,1.37674,37700000.0
2005-11-29 20:48:00,1.3767,1.37696,1.3767,1.37675,44000000.0
2005-11-29 20:49:00,1.37677,1.37687,1.37677,1.37684,38400000.0
2005-11-29 20:50:00,1.3767,1.3767,1.37645,1.37659,39400000.0
2005-11-29 20:51:00,1.3765,1.37674,1.3765,1.37666,49200001.0
2005-11-29 20:52:00,1.37664,1.37693,1.37652,1.37685,20600000.0
2005-11-29 20:53:00,1.37669,1.37713,1.37669,1.37713,36200000.0
2005-11-29 20:54:00,1.37695,1.3773,1.37676,1.37685,37800000.0
2005-11-29 20:55:00,1.37686,1.37686,1.37648,1.37665,30600000.0
2005-11-29 20:56:00,1.37658,1.37668,1.37641,1.37668,25300000.0
2005-11-29 20:57:00,1.37668,1.37669,1.37652,1.37654,44900000.0
2005-11-29 20:58:00,1.37657,1.37667,1.37647,1.37659,49900000.0
2005-11-29 20:59:00,1.37648,1.37667,1.37648,1.37667,56300000.0
2005-11-29 21:00:00,1.37659,1.37678,1.37635,1.37671,32600000.0
2005-11-29 21:01:00,1.37682,1.37695,1.37626,1.37626,31000000.0
2005-11-29 21:02:00,1.37655,1.37696,1.37646,1.37696,72200000.0
2005-11-29 21:03:00,1.37687,1.37687,1.37672,1.37672,44200001.0
2005-11-29 21:04:00,1.377,1.37712,1.37695,1.37712,24600000.0
2005-11-29 21:05:00,1.37685,1.37718,1.37685,1.37697,30100000.0
2005-11-29 21:06:00,1.37699,1.37706,1.37669,1.37706,31600000.0
2005-11-29 21:07:00,1.37705,1.37706,1.37689,1.37702,17200000.0
2005-11-29 21:08:00,1.37695,1.37705,1.37687,1.37705,34000000.0
2005-11-29 21:09:00,1.37718,1.37763,1.37709,1.37763,42500000.0
2005-11-29 21:10:00,1.37775,1.37775,1.37751,1.37765,44500000.0
2005-11-29 21:11:00,1.37773,1.37804,1.37765,1.37799,35200000.0
2005-11-29 21:12:00,1.37806,1.37843,1.37805,1.37806,43100000.0
2005-11-29 21:13:00,1.37803,1.37838,1.37797,1.37824,55800000.0
2005-11-29 21:14:00,1.37824,1.37843,1.37807,1.37819,31600000.0
2005-11-29 21:15:00,1.37815,1.37838,1.37801,1.37804,72600002.0
2005-11-29 21:16:00,1.37766,1.37809,1.37766,1.37809,35800001.0
2005-11-29 21:17:00,1.3781,1.37827,1.37786,1.37786,49600000.0
2005-11-29 21:18:00,1.37828,1.37828,1.37758,1.37805,20600000.0
2005-11-29 21:19:00,1.37815,1.37829,1.37809,1.37814,19600000.0
2005-11-29 21:20:00,1.37815,1.37823,1.37797,1.37806,42200000.0
2005-11-29 21:21:00,1.378,1.37819,1.37794,1.37794,35100000.0
2005-11-29 21:22:00,1.37736,1.37779,1.37736,1.37774,33200000.0
2005-11-29 21:23:00,1.3778,1.37789,1.37739,1.37739,59800000.0
2005-11-29 21:24:00,1.3777,1.37796,1.37754,1.37764,48000000.0
2005-11-29 21:25:00,1.37752,1.37761,1.3772,1.3772,36800000.0
2005-11-29 21:26:00,1.3774,1.37755,1.37726,1.37729,50600000.0
2005-11-29 21:27:00,1.37729,1.37739,1.37726,1.37727,28100000.0
2005-11-29 21:28:00,1.37717,1.37747,1.37717,1.37747,28600000.0
2005-11-29 21:29:00,1.37756,1.37756,1.37737,1.37742,41200000.0
2005-11-29 21:30:00,1.37738,1.3774,1.37722,1.37724,27600000.0
2005-11-29 21:31:00,1.3773,1.37736,1.3771,1.3771,38800000.0
2005-11-29 21:32:00,1.377,1.37705,1.37694,1.377,29000000.0
2005-11-29 21:33:00,1.37698,1.37703,1.37673,1.37687,40000000.0
2005-11-29 21:34:00,1.37688,1.37693,1.37683,1.37691,37600000.0
2005-11-29 21:35:00,1.3768,1.37691,1.37644,1.37683,38900000.0
2005-11-29 21:36:00,1.37672,1.37679,1.37632,1.37679,34000000.0
2005-11-29 21:37:00,1.3767,1.37681,1.37652,1.3768,37000001.0
2005-11-29 21:38:00,1.37684,1.37684,1.37665,1.37666,39800000.0
2005-11-29 21:39:00,1.3764,1.37664,1.3764,1.3766,31800000.0
2005-11-29 21:40:00,1.37644,1.37665,1.37644,1.37661,42900000.0
2005-11-29 21:41:00,1.37654,1.37675,1.37646,1.37656,38700000.0
2005-11-29 21:42:00,1.37651,1.37651,1.37607,1.37607,33600001.0
2005-11-29 21:43:00,1.37609,1.37625,1.37594,1.37625,33000000.0
2005-11-29 21:44:00,1.3762,1.37634,1.37612,1.37613,29400000.0
2005-11-29 21:45:00,1.37609,1.37616,1.37608,1.37614,30600000.0
2005-11-29 21:46:00,1.3763,1.37642,1.37603,1.37624,34200000.0
2005-11-29 21:47:00,1.37616,1.37641,1.3761,1.3763,29400000.0
2005-11-29 21:48:00,1.37652,1.37667,1.37633,1.3766,55800001.0
2005-11-29 21:49:00,1.37674,1.37688,1.3767,1.37688,19800000.0
2005-11-29 21:50:00,1.37704,1.3771,1.37685,1.37688,48600000.0
2005-11-29 21:51:00,1.37675,1.377,1.37675,1.37691,41800000.0
2005-11-29 21:52:00,1.37681,1.37702,1.37681,1.37702,44800000.0
2005-11-29 21:53:00,1.37695,1.37696,1.37676,1.37676,30400000.0
2005-11-29 21:54:00,1.37682,1.37724,1.37682,1.37693,48000000.0
2005-11-29 21:55:00,1.37688,1.37688,1.37662,1.37674,53100000.0
2005-11-29 21:56:00,1.37675,1.37683,1.3766,1.37682,42200000.0
2005-11-29 21:57:00,1.37691,1.37704,1.37656,1.37682,30600000.0
2005-11-29 21:58:00,1.37674,1.37696,1.37674,1.37675,33200000.0
2005-11-29 21:59:00,1.37693,1.3774,1.37682,1.37726,32600000.0
2005-11-29 22:00:00,1.37718,1.37718,1.37685,1.37699,49700000.0
2005-11-29 22:01:00,1.37676,1.37699,1.37666,1.37681,37200000.0
2005-11-29 22:02:00,1.37677,1.37677,1.3763,1.3764,27200000.0
2005-11-29 22:03:00,1.37668,1.37678,1.37653,1.37664,28000000.0
2005-11-29 22:04:00,1.37652,1.37657,1.3763,1.37642,37600000.0
2005-11-29 22:05:00,1.37657,1.37672,1.37645,1.37672,47300000.0
2005-11-29 22:06:00,1.37676,1.37676,1.37635,1.37666,70300001.0
2005-11-29 22:07:00,1.37659,1.37705,1.37659,1.37672,34200000.0
2005-11-29 22:08:00,1.3763,1.37705,1.3763,1.37697,43600000.0
2005-11-29 22:09:00,1.3768,1.3768,1.37642,1.37656,28000000.0
2005-11-29 22:10:00,1.37673,1.37683,1.37642,1.37683,50300000.0
2005-11-29 22:11:00,1.37685,1.37699,1.37674,1.3768,25600000.0
2005-11-29 22:12:00,1.3768,1.37688,1.3766,1.3766,48800000.0
2005-11-29 22:13:00,1.37676,1.37687,1.37676,1.37678,38700000.0
2005-11-29 22:14:00,1.37657,1.37692,1.37657,1.37687,56400001.0
2005-11-29 22:15:00,1.37688,1.37703,1.37678,1.37688,34800000.0
2005-11-29 22:16:00,1.37685,1.37705,1.37679,1.37679,48200000.0
2005-11-29 22:17:00,1.37699,1.37709,1.37672,1.37702,32900000.0
2005-11-29 22:18:00,1.37703,1.37703,1.37677,1.37677,35500000.0
2005-11-29 22:19:00,1.37672,1.3769,1.37672,1.37679,35000000.0
2005-11-29 22:20:00,1.37682,1.37699,1.37671,1.37693,51200000.0
2005-11-29 22:21:00,1.37688,1.37699,1.37661,1.37685,25800000.0
2005-11-29 22:22:00,1.3769,1.3769,1.37659,1.37681,38000000.0
2005-11-29 22:23:00,1.37696,1.37698,1.37678,1.37678,23200000.0
2005-11-29 22:24:00,1.37694,1.37704,1.37676,1.37695,50700000.0
2005-11-29 22:25:00,1.37689,1.37698,1.37675,1.37681,24000000.0
2005-11-29 22:26:00,1.37648,1.37672,1.37648,1.37672,29500000.0
2005-11-29 22:27:00,1.3765,1.37655,1.3762,1.37639,36600000.0
2005-11-29 22:28:00,1.37628,1.37654,1.37626,1.37633,45200000.0
2005-11-29 22:29:00,1.37635,1.37645,1.37618,1.3763,29300000.0
2005-11-29 22:30:00,1.37626,1.37626,1.37608,1.37608,43600000.0
2005-11-29 22:31:00,1.37627,1.37638,1.37571,1.37625,28000000.0
2005-11-29 22:32:00,1.37618,1.37642,1.37617,1.37638,67500000.0
2005-11-29 22:33:00,1.37641,1.37656,1.37641,1.37651,56100000.0
2005-11-29 22:34:00,1.37646,1.37656,1.37621,1.37636,43600000.0
2005-11-29 22:35:00,1.37655,1.37672,1.37655,1.37655,34600000.0
2005-11-29 22:36:00,1.37681,1.37711,1.37636,1.37636,64100000.0
2005-11-29 22:37:00,1.37681,1.37689,1.37658,1.37689,77100001.0
2005-11-29 22:38:00,1.37681,1.37697,1.37668,1.37678,27600000.0
2005-11-29 22:39:00,1.37672,1.37687,1.37664,1.37679,25700000.0
2005-11-29 22:40:00,1.37705,1.37707,1.3767,1.3767,61200000.0
2005-11-29 22:41:00,1.3771,1.3771,1.37682,1.37685,22400000.0
2005-11-29 22:42:00,1.37713,1.37713,1.37689,1.37703,30800000.0
2005-11-29 22:43:00,1.37707,1.37715,1.37695,1.3771,37600000.0
2005-11-29 22:44:00,1.37692,1.37705,1.37683,1.37705,27400000.0
2005-11-29 22:45:00,1.37702,1.37702,1.37687,1.37701,41200000.0
2005-11-29 22:46:00,1.37707,1.37715,1.37695,1.37695,27300000.0
2005-11-29 22:47:00,1.37709,1.3772,1.37698,1.37716,45800000.0
2005-11-29 22:48:00,1.37704,1.37741,1.37704,1.3772,54200000.0
2005-11-29 22:49:00,1.37705,1.37722,1.37681,1.37711,26800000.0
2005-11-29 22:50:00,1.37719,1.37721,1.37697,1.37697,43700000.0
2005-11-29 22:51:00,1.37717,1.37725,1.37707,1.37722,25600000.0
2005-11-29 22:52:00,1.37705,1.37707,1.37678,1.3768,42000000.0
2005-11-29 22:53:00,1.377,1.37723,1.3767,1.37723,63700000.0
2005-11-29 22:54:00,1.37719,1.37733,1.37709,1.37715,23100000.0
2005-11-29 22:55:00,1.37739,1.37752,1.37728,1.37728,28000000.0
2005-11-29 22:56:00,1.37746,1.37754,1.37734,1.37754,37400000.0
2005-11-29 22:57:00,1.37738,1.37738,1.37699,1.37699,41800000.0
2005-11-29 22:58:00,1.37717,1.37734,1.37717,1.37717,26000000.0
2005-11-29 22:59:00,1.37731,1.37731,1.37699,1.37705,65900001.0
2005-11-29 23:00:00,1.37694,1.37704,1.37676,1.37676,22200000.0
2005-11-29 23:01:00,1.37685,1.37701,1.37669,1.37692,47600000.0
2005-11-29 23:02:00,1.37673,1.37687,1.37673,1.37687,23000000.0
2005-11-29 23:03:00,1.3771,1.37722,1.37692,1.37692,37300000.0
2005-11-29 23:04:00,1.37695,1.3771,1.37685,1.3771,24200000.0
2005-11-29 23:05:00,1.37704,1.37721,1.37699,1.37709,35400000.0
2005-11-29 23:06:00,1.37696,1.37696,1.37652,1.37693,48200000.0
2005-11-29 23:07:00,1.37679,1.37704,1.37679,1.37694,31800000.0
2005-11-29 23:08:00,1.37694,1.37702,1.37676,1.37684,45100000.0
2005-11-29 23:09:00,1.37692,1.37716,1.37692,1.37694,46400001.0
2005-11-29 23:10:00,1.37687,1.37726,1.37685,1.37707,50400000.0
2005-11-29 23:11:00,1.3772,1.37727,1.37704,1.37705,59600000.0
2005-11-29 23:12:00,1.37712,1.37712,1.37688,1.377,44600000.0
2005-11-29 23:13:00,1.37628,1.37701,1.37628,1.37683,20000000.0
2005-11-29 23:14:00,1.3769,1.37698,1.37685,1.37694,23400000.0
2005-11-29 23:15:00,1.37697,1.37706,1.37644,1.37691,43400000.0
2005-11-29 23:16:00,1.37693,1.37693,1.3767,1.37679,32900000.0
2005-11-29 23:17:00,1.37674,1.37696,1.37674,1.37686,34900000.0
2005-11-29 23:18:00,1.37694,1.37694,1.37642,1.37674,40400000.0
2005-11-29 23:19:00,1.37672,1.37695,1.37667,1.37682,37200000.0
2005-11-29 23:20:00,1.37709,1.37731,1.37681,1.37707,38500000.0
2005-11-29 23:21:00,1.37702,1.37708,1.3768,1.37687,28600000.0
2005-11-29 23:22:00,1.3769,1.37709,1.3767,1.37698,34000000.0
2005-11-29 23:23:00,1.37682,1.37702,1.37681,1.37702,27000000.0
2005-11-29 23:24:00,1.37691,1.37716,1.37691,1.37695,40400000.0
2005-11-29 23:25:00,1.37702,1.37717,1.37693,1.37693,43300000.0
2005-11-29 23:26:00,1.3771,1.37723,1.37697,1.37721,43200001.0
2005-11-29 23:27:00,1.37709,1.37716,1.37697,1.37697,31500000.0
2005-11-29 23:28:00,1.37695,1.37737,1.37695,1.37716,69300000.0
2005-11-29 23:29:00,1.37737,1.3776,1.37723,1.37723,51800000.0
2005-11-29 23:30:00,1.3771,1.37733,1.3771,1.37724,33000000.0
2005-11-29 23:31:00,1.37737,1.37746,1.37707,1.37746,27700000.0
2005-11-29 23:32:00,1.37721,1.37757,1.37715,1.37742,29400000.0
2005-11-29 23:33:00,1.37722,1.37743,1.37722,1.3774,45000000.0
2005-11-29 23:34:00,1.37735,1.37752,1.37722,1.37728,32000000.0
2005-11-29 23:35:00,1.37731,1.37731,1.37709,1.37716,26000000.0
2005-11-29 23:36:00,1.37729,1.37729,1.37698,1.37698,39300000.0
2005-11-29 23:37:00,1.37721,1.37729,1.3772,1.37725,30600000.0
2005-11-29 23:38:00,1.37723,1.37732,1.37712,1.37726,62500000.0
2005-11-29 23:39:00,1.37706,1.37713,1.377,1.37703,41000000.0
2005-11-29 23:40:00,1.37717,1.37717,1.37666,1.37666,68000001.0
2005-11-29 23:41:00,1.37692,1.37701,1.37651,1.37651,53200001.0
2005-11-29 23:42:00,1.37694,1.37694,1.37662,1.3767,30400000.0
2005-11-29 23:43:00,1.37665,1.37672,1.37622,1.37665,34200000.0
2005-11-29 23:44:00,1.37681,1.37696,1.37669,1.37696,53800000.0
2005-11-29 23:45:00,1.37689,1.37707,1.37659,1.37671,35400000.0
2005-11-29 23:46:00,1.37685,1.37688,1.37674,1.37683,39600000.0
2005-11-29 23:47:00,1.37677,1.37677,1.3761,1.37612,36800000.0
2005-11-29 23:48:00,1.37612,1.37627,1.37597,1.37627,52800000.0
2005-11-29 23:49:00,1.37652,1.37652,1.37577,1.37602,35800000.0
2005-11-29 23:50:00,1.37594,1.37594,1.37545,1.37547,51000000.0
2005-11-29 23:51:00,1.37574,1.37591,1.37569,1.37586,58600000.0
2005-11-29 23:52:00,1.37591,1.37597,1.37555,1.37597,27000000.0
2005-11-29 23:53:00,1.37616,1.37616,1.37579,1.37595,27800000.0
2005-11-29 23:54:00,1.37592,1.376,1.37545,1.37545,26800000.0
2005-11-29 23:55:00,1.37595,1.37618,1.37595,1.37618,28000000.0
2005-11-29 23:56:00,1.37628,1.37628,1.37598,1.3761,35600000.0
2005-11-29 23:57:00,1.37613,1.37623,1.3761,1.37621,23800000.0
2005-11-29 23:58:00,1.37616,1.37634,1.3759,1.37617,27600000.0
2005-11-29 23:59:00,1.37612,1.37622,1.37592,1.37597,80800000.0
2005-11-30 00:00:00,1.37612,1.37627,1.376,1.37612,55200000.0
2005-11-30 00:01:00,1.3751,1.3752,1.3751,1.3751,37800000.0
2005-11-30 00:02:00,1.375,1.3752,1.3749,1.375,37800000.0
2005-11-30 00:03:00,1.3752,1.3753,1.3752,1.3752,37800000.0
2005-11-30 00:04:00,1.3751,1.3752,1.3751,1.3751,37800000.0
2005-11-30 00:05:00,1.3752,1.3752,1.3752,1.3752,37800000.0
2005-11-30 00:06:00,1.3751,1.3752,1.3751,1.3752,37800000.0
2005-11-30 00:07:00,1.3753,1.3753,1.3751,1.3751,37800000.0
2005-11-30 00:08:00,1.375,1.375,1.375,1.375,37800000.0
2005-11-30 00:09:00,1.3751,1.3752,1.3751,1.3752,37800000.0
2005-11-30 00:10:00,1.3753,1.3753,1.3751,1.3751,37800000.0
2005-11-30 00:11:00,1.3752,1.3752,1.3749,1.3749,37800000.0
2005-11-30 00:12:00,1.375,1.3752,1.375,1.3752,37800000.0
2005-11-30 00:13:00,1.3753,1.3753,1.3751,1.3751,37800000.0
2005-11-30 00:14:00,1.375,1.375,1.375,1.375,37800000.0
2005-11-30 00:15:00,1.3751,1.3751,1.3751,1.3751,37800000.0
2005-11-30 00:16:00,1.3752,1.3752,1.3751,1.3751,37800000.0
2005-11-30 00:19:00,1.375,1.375,1.375,1.375,37800000.0
2005-11-30 00:21:00,1.3752,1.3752,1.375,1.3751,37800000.0
2005-11-30 00:23:00,1.3752,1.3752,1.3751,1.3752,37800000.0
2005-11-30 00:25:00,1.3753,1.3753,1.3753,1.3753,37800000.0
2005-11-30 00:26:00,1.37612,1.37617,1.37597,1.37612,37800000.0
2005-11-30 00:27:00,1.37614,1.37614,1.37592,1.37594,30200000.0
2005-11-30 00:28:00,1.37611,1.37615,1.37571,1.37579,64000000.0
2005-11-30 00:29:00,1.37572,1.37593,1.37565,1.37569,24200000.0
2005-11-30 00:30:00,1.37542,1.37583,1.37542,1.37563,58000000.0
2005-11-30 00:31:00,1.37585,1.37597,1.37585,1.37597,31300000.0
2005-11-30 00:32:00,1.37597,1.37626,1.37593,1.37603,30000000.0
2005-11-30 00:33:00,1.37628,1.37628,1.376,1.37607,30000001.0
2005-11-30 00:34:00,1.37578,1.37593,1.37565,1.37565,33800000.0
2005-11-30 00:35:00,1.37598,1.37598,1.37578,1.37593,30600000.0
2005-11-30 00:36:00,1.37599,1.37599,1.37584,1.37592,41000001.0
2005-11-30 00:37:00,1.37591,1.37591,1.37573,1.37573,32400000.0
2005-11-30 00:38:00,1.37578,1.37588,1.37568,1.37573,46800000.0
2005-11-30 00:39:00,1.37587,1.37601,1.37573,1.37586,52500000.0
2005-11-30 00:40:00,1.37589,1.37599,1.37579,1.37599,42200001.0
2005-11-30 00:41:00,1.37593,1.37593,1.37544,1.3757,29400000.0
2005-11-30 00:42:00,1.37573,1.3759,1.37571,1.37581,36600000.0
2005-11-30 00:43:00,1.37557,1.37602,1.37529,1.37602,21200000.0
2005-11-30 00:44:00,1.37607,1.37607,1.37586,1.37595,26200000.0
2005-11-30 00:45:00,1.37597,1.37598,1.37578,1.37585,50000000.0
2005-11-30 00:46:00,1.37592,1.37598,1.3758,1.37591,57800000.0
2005-11-30 00:47:00,1.37575,1.37575,1.37549,1.37549,62800001.0
2005-11-30 00:48:00,1.37518,1.37556,1.37518,1.37538,40000000.0
2005-11-30 00:49:00,1.37553,1.37577,1.37545,1.37567,41200000.0
2005-11-30 00:50:00,1.37567,1.37585,1.37562,1.37585,37600000.0
2005-11-30 00:51:00,1.37595,1.37605,1.37583,1.376,40000000.0
2005-11-30 00:52:00,1.37584,1.37598,1.37568,1.37582,19600000.0
2005-11-30 00:53:00,1.3755,1.37564,1.37544,1.37558,51600001.0
2005-11-30 00:54:00,1.37484,1.37527,1.37484,1.37527,35400001.0
2005-11-30 00:55:00,1.37524,1.37524,1.37468,1.37506,28900000.0
2005-11-30 00:56:00,1.37498,1.37504,1.37482,1.37482,38200000.0
2005-11-30 00:57:00,1.37492,1.37495,1.37462,1.37462,30600000.0
2005-11-30 00:58:00,1.37488,1.37488,1.37454,1.3746,63400001.0
2005-11-30 00:59:00,1.37476,1.37512,1.37476,1.37512,39800000.0
2005-11-30 01:00:00,1.37518,1.37524,1.37505,1.37505,23200000.0
2005-11-30 01:01:00,1.37492,1.3751,1.37483,1.3749,50900000.0
2005-11-30 01:02:00,1.37515,1.37516,1.37486,1.37486,39000000.0
2005-11-30 01:03:00,1.37522,1.37528,1.37502,1.3752,25000000.0
2005-11-30 01:04:00,1.37514,1.3753,1.37514,1.37523,26600000.0
2005-11-30 01:05:00,1.3753,1.37532,1.37516,1.37522,32800000.0
2005-11-30 01:06:00,1.37534,1.37535,1.37512,1.37535,36200000.0
2005-11-30 01:07:00,1.37533,1.37533,1.37497,1.37509,32800000.0
2005-11-30 01:08:00,1.37518,1.37523,1.3748,1.3748,35900000.0
2005-11-30 01:09:00,1.37518,1.37518,1.37498,1.37516,40400000.0
2005-11-30 01:10:00,1.3751,1.37523,1.37486,1.37505,40200000.0
2005-11-30 01:11:00,1.37497,1.37516,1.37497,1.37516,23400000.0
2005-11-30 01:12:00,1.37505,1.37523,1.3748,1.37508,31200000.0
2005-11-30 01:13:00,1.37529,1.37532,1.37506,1.37532,31400000.0
2005-11-30 01:14:00,1.37508,1.37523,1.3749,1.37508,28200000.0
2005-11-30 01:15:00,1.37509,1.37511,1.37478,1.37506,37800000.0
2005-11-30 01:16:00,1.37497,1.3752,1.37489,1.37511,53500000.0
2005-11-30 01:17:00,1.37521,1.37523,1.37503,1.37518,58000000.0
2005-11-30 01:18:00,1.37513,1.37521,1.37483,1.37518,22400000.0
2005-11-30 01:19:00,1.37502,1.37511,1.37493,1.375,36200000.0
2005-11-30 01:20:00,1.37506,1.37506,1.3745,1.37503,33000000.0
2005-11-30 01:21:00,1.3748,1.3751,1.3748,1.37495,39200000.0
2005-11-30 01:22:00,1.375,1.37505,1.37477,1.37495,40000000.0
2005-11-30 01:23:00,1.37485,1.37493,1.37463,1.37463,32800000.0
2005-11-30 01:24:00,1.37502,1.37515,1.37495,1.37515,39400001.0
2005-11-30 01:25:00,1.37512,1.37538,1.37489,1.37527,54000000.0
2005-11-30 01:26:00,1.37511,1.3754,1.37508,1.37526,36200000.0
2005-11-30 01:27:00,1.37522,1.3753,1.37507,1.3753,17600000.0
2005-11-30 01:28:00,1.37516,1.3753,1.37487,1.37509,51000000.0
2005-11-30 01:29:00,1.37504,1.37504,1.37466,1.37466,29100000.0
2005-11-30 01:30:00,1.3748,1.3748,1.37441,1.37466,49900000.0
2005-11-30 01:31:00,1.37457,1.37475,1.37454,1.37471,25000000.0
2005-11-30 01:32:00,1.37484,1.37499,1.37469,1.37481,29200000.0
2005-11-30 01:33:00,1.37487,1.37497,1.37477,1.37494,30600000.0
2005-11-30 01:34:00,1.37489,1.37501,1.37445,1.3749,40300000.0
2005-11-30 01:35:00,1.37494,1.37505,1.37469,1.37469,52300000.0
2005-11-30 01:36:00,1.37491,1.375,1.37481,1.37481,41800001.0
2005-11-30 01:37:00,1.37496,1.37508,1.37469,1.37501,28700000.0
2005-11-30 01:38:00,1.37493,1.37511,1.37486,1.37511,30200000.0
2005-11-30 01:39:00,1.37501,1.37522,1.37471,1.37518,47600000.0
2005-11-30 01:40:00,1.37505,1.37524,1.37501,1.37519,31000000.0
2005-11-30 01:41:00,1.37524,1.37548,1.37517,1.37523,62900001.0
2005-11-30 01:42:00,1.37539,1.37543,1.37515,1.37532,34200000.0
2005-11-30 01:43:00,1.3753,1.37535,1.37478,1.37525,30200000.0
2005-11-30 01:44:00,1.37533,1.37537,1.37505,1.37534,33800000.0
2005-11-30 01:45:00,1.37534,1.37546,1.37526,1.37536,45400000.0
2005-11-30 01:46:00,1.37534,1.37551,1.37521,1.37533,38900000.0
2005-11-30 01:47:00,1.37532,1.37538,1.37509,1.3751,39800000.0
2005-11-30 01:48:00,1.37525,1.37535,1.3749,1.3749,40200000.0
2005-11-30 01:49:00,1.37525,1.37538,1.37475,1.3752,41700000.0
2005-11-30 01:50:00,1.3751,1.37527,1.37474,1.37527,23200000.0
2005-11-30 01:51:00,1.37525,1.37525,1.37509,1.37509,20800000.0
2005-11-30 01:52:00,1.37525,1.3754,1.37512,1.37513,39300000.0
2005-11-30 01:53:00,1.37531,1.37533,1.3752,1.37521,59800000.0
2005-11-30 01:54:00,1.3752,1.3753,1.37517,1.37525,37600000.0
2005-11-30 01:55:00,1.37522,1.3754,1.37515,1.37515,51600001.0
2005-11-30 01:56:00,1.37531,1.37548,1.37523,1.37527,39200000.0
2005-11-30 01:57:00,1.37537,1.37569,1.37537,1.37547,42600000.0
2005-11-30 01:58:00,1.37532,1.37539,1.37493,1.37507,31800000.0
2005-11-30 01:59:00,1.37528,1.37544,1.37525,1.37529,46000000.0
2005-11-30 02:00:00,1.37494,1.37528,1.37494,1.37505,59800001.0
2005-11-30 02:01:00,1.3749,1.3749,1.37475,1.3748,68100000.0
2005-11-30 02:02:00,1.37475,1.3752,1.37475,1.37508,88500000.0
2005-11-30 02:03:00,1.37521,1.37543,1.37517,1.37533,90300000.0
2005-11-30 02:04:00,1.37532,1.37545,1.37529,1.37529,72100000.0
2005-11-30 02:05:00,1.37528,1.37528,1.37521,1.37526,74000001.0
2005-11-30 02:06:00,1.37539,1.3754,1.37503,1.3754,74000000.0
2005-11-30 02:07:00,1.37541,1.37544,1.37503,1.37533,179100000.0
2005-11-30 02:08:00,1.3753,1.37541,1.3753,1.37535,55400000.0
2005-11-30 02:09:00,1.37516,1.37548,1.37506,1.37536,183000000.0
2005-11-30 02:10:00,1.37508,1.37549,1.37492,1.37492,145400001.0
2005-11-30 02:11:00,1.3749,1.37498,1.3749,1.37492,38500001.0
2005-11-30 02:12:00,1.37486,1.37486,1.37476,1.37479,48600000.0
2005-11-30 02:13:00,1.37474,1.37482,1.37468,1.3748,36900000.0
2005-11-30 02:14:00,1.37479,1.37496,1.37458,1.37496,151000000.0
2005-11-30 02:15:00,1.3747,1.3747,1.37437,1.37442,237000001.0
2005-11-30 02:16:00,1.37462,1.37468,1.37441,1.37454,44200000.0
2005-11-30 02:17:00,1.37429,1.37478,1.37408,1.37436,186000000.0
2005-11-30 02:18:00,1.3745,1.37485,1.37414,1.3746,42800000.0
2005-11-30 02:19:00,1.37479,1.37497,1.37468,1.37471,50100000.0
2005-11-30 02:20:00,1.37507,1.37526,1.37497,1.37509,40100000.0
2005-11-30 02:21:00,1.37498,1.3754,1.37487,1.3754,42000000.0
2005-11-30 02:22:00,1.37509,1.37509,1.37494,1.37497,31500000.0
2005-11-30 02:23:00,1.37522,1.37542,1.37513,1.37513,58000000.0
2005-11-30 02:24:00,1.37517,1.37534,1.3751,1.37528,32400000.0
2005-11-30 02:25:00,1.37518,1.37533,1.37506,1.37513,113400000.0
2005-11-30 02:26:00,1.37504,1.37548,1.37504,1.37548,77200000.0
2005-11-30 02:27:00,1.37582,1.37587,1.3757,1.3757,44600000.0
2005-11-30 02:28:00,1.37575,1.37575,1.37561,1.37561,44600000.0
2005-11-30 02:29:00,1.37592,1.37592,1.37557,1.37579,61400000.0
2005-11-30 02:30:00,1.3758,1.37583,1.37555,1.37575,49400000.0
2005-11-30 02:31:00,1.37556,1.37565,1.37548,1.37556,61100000.0
2005-11-30 02:32:00,1.37583,1.37614,1.37573,1.376,46800000.0
2005-11-30 02:33:00,1.37562,1.37562,1.37541,1.37551,222400001.0
2005-11-30 02:34:00,1.3759,1.37591,1.37566,1.37586,35800000.0
2005-11-30 02:35:00,1.37594,1.37625,1.37576,1.37582,88500000.0
2005-11-30 02:36:00,1.37601,1.37607,1.37584,1.37594,34000000.0
2005-11-30 02:37:00,1.37571,1.37572,1.37561,1.37561,93800000.0
2005-11-30 02:38:00,1.37585,1.37598,1.37582,1.37588,38600000.0
2005-11-30 02:39:00,1.37594,1.37594,1.37572,1.37579,33200000.0
2005-11-30 02:40:00,1.37591,1.37603,1.37582,1.37586,52800000.0
2005-11-30 02:41:00,1.37585,1.376,1.37583,1.37583,36800000.0
2005-11-30 02:42:00,1.37599,1.3761,1.37599,1.37607,38500000.0
2005-11-30 02:43:00,1.37606,1.37616,1.376,1.37616,57000000.0
2005-11-30 02:44:00,1.37615,1.37625,1.37603,1.37625,36600000.0
2005-11-30 02:45:00,1.37577,1.37595,1.37549,1.37573,31800000.0
2005-11-30 02:46:00,1.37562,1.37562,1.37534,1.37534,155600000.0
2005-11-30 02:47:00,1.37578,1.3759,1.3753,1.3757,234900001.0
2005-11-30 02:48:00,1.37559,1.37581,1.37556,1.37576,129400001.0
2005-11-30 02:49:00,1.37561,1.37569,1.3753,1.37548,80600000.0
2005-11-30 02:50:00,1.3759,1.37607,1.37561,1.37606,117000000.0
2005-11-30 02:51:00,1.37567,1.37593,1.37556,1.37578,82200000.0
2005-11-30 02:52:00,1.37603,1.37603,1.37582,1.37595,40600000.0
2005-11-30 02:53:00,1.37603,1.37611,1.37578,1.37591,30400000.0
2005-11-30 02:54:00,1.37611,1.37706,1.37611,1.37664,32400000.0
2005-11-30 02:55:00,1.37683,1.37685,1.37625,1.37627,38600000.0
2005-11-30 02:56:00,1.37613,1.37621,1.37613,1.37621,49500000.0
2005-11-30 02:57:00,1.37622,1.37622,1.37607,1.3762,54200000.0
2005-11-30 02:58:00,1.37633,1.37637,1.37615,1.37615,58200000.0
2005-11-30 02:59:00,1.3762,1.37631,1.37604,1.37612,61000001.0
2005-11-30 03:00:00,1.3761,1.37624,1.37604,1.37621,186800000.0
2005-11-30 03:01:00,1.37619,1.37619,1.37602,1.37602,59000000.0
2005-11-30 03:02:00,1.37602,1.37602,1.37583,1.37595,32400000.0
2005-11-30 03:03:00,1.37611,1.37611,1.37602,1.37606,46600000.0
2005-11-30 03:04:00,1.37609,1.37649,1.376,1.37617,50300000.0
2005-11-30 03:05:00,1.3762,1.3762,1.37604,1.37606,48400000.0
2005-11-30 03:06:00,1.37601,1.37603,1.37591,1.37599,44500000.0
2005-11-30 03:07:00,1.37594,1.37636,1.37583,1.37631,126200000.0
2005-11-30 03:08:00,1.37633,1.37633,1.37597,1.37598,42400000.0
2005-11-30 03:09:00,1.37624,1.37644,1.37595,1.37638,44300000.0
2005-11-30 03:10:00,1.37593,1.37633,1.37593,1.37633,35200000.0
2005-11-30 03:11:00,1.37609,1.37614,1.37609,1.37613,37600000.0
2005-11-30 03:12:00,1.37627,1.3764,1.37598,1.3762,38400000.0
2005-11-30 03:13:00,1.376,1.37643,1.37589,1.37618,58500000.0
2005-11-30 03:14:00,1.37615,1.37623,1.37582,1.37617,53800000.0
2005-11-30 03:15:00,1.37595,1.37635,1.37595,1.37625,42200000.0
2005-11-30 03:16:00,1.37617,1.37617,1.37588,1.37614,34000000.0
2005-11-30 03:17:00,1.37616,1.37623,1.37575,1.37623,51800000.0
2005-11-30 03:18:00,1.37608,1.37614,1.37574,1.37614,23300000.0
2005-11-30 03:19:00,1.37618,1.37619,1.37596,1.37614,30200000.0
2005-11-30 03:20:00,1.37561,1.37612,1.37561,1.37612,33400000.0
2005-11-30 03:21:00,1.3757,1.37582,1.3757,1.37582,25600000.0
2005-11-30 03:22:00,1.37589,1.37607,1.37585,1.37592,53700000.0
2005-11-30 03:23:00,1.37597,1.37612,1.37587,1.3759,77400000.0
2005-11-30 03:24:00,1.37587,1.37587,1.37576,1.37576,78900000.0
2005-11-30 03:25:00,1.37608,1.37608,1.37554,1.37563,48300000.0
2005-11-30 03:26:00,1.37525,1.37535,1.37511,1.37523,168800000.0
2005-11-30 03:27:00,1.37545,1.37558,1.37542,1.37544,82100000.0
2005-11-30 03:28:00,1.37537,1.37537,1.37528,1.3753,40000000.0
2005-11-30 03:29:00,1.37518,1.37527,1.37517,1.37527,35800000.0
2005-11-30 03:30:00,1.37549,1.37555,1.37529,1.37547,70200000.0
2005-11-30 03:31:00,1.3754,1.37578,1.3754,1.37578,42600000.0
2005-11-30 03:32:00,1.37564,1.37582,1.37558,1.37558,28400000.0
2005-11-30 03:33:00,1.37547,1.37555,1.37547,1.37553,40000000.0
2005-11-30 03:34:00,1.37573,1.37588,1.37548,1.37551,42200000.0
2005-11-30 03:35:00,1.37563,1.37573,1.37553,1.37565,56000000.0
2005-11-30 03:36:00,1.37577,1.37623,1.37564,1.3762,69000001.0
2005-11-30 03:37:00,1.3762,1.37627,1.37591,1.37627,19600000.0
2005-11-30 03:38:00,1.37639,1.37659,1.3763,1.37646,45600000.0
2005-11-30 03:39:00,1.37617,1.3762,1.37603,1.37606,61100000.0
2005-11-30 03:40:00,1.37606,1.37672,1.37606,1.37638,157800000.0
2005-11-30 03:41:00,1.37626,1.3764,1.37624,1.37639,76300000.0
2005-11-30 03:42:00,1.37645,1.37646,1.37629,1.37636,78400000.0
2005-11-30 03:43:00,1.37626,1.37647,1.37626,1.37647,26600000.0
2005-11-30 03:44:00,1.37632,1.3765,1.37624,1.37639,45700000.0
2005-11-30 03:45:00,1.37639,1.37654,1.37633,1.37654,35200000.0
2005-11-30 03:46:00,1.37616,1.37632,1.37604,1.37604,30200000.0
2005-11-30 03:47:00,1.37602,1.37621,1.37602,1.37603,35400000.0
2005-11-30 03:48:00,1.37635,1.37645,1.37615,1.3763,45100001.0
2005-11-30 03:49:00,1.37635,1.37635,1.376,1.376,56800001.0
2005-11-30 03:50:00,1.37625,1.37632,1.376,1.37603,122700000.0
2005-11-30 03:51:00,1.37624,1.3763,1.37612,1.37612,46400000.0
2005-11-30 03:52:00,1.37614,1.37624,1.37598,1.37602,81400000.0
2005-11-30 03:53:00,1.37597,1.37612,1.37587,1.37602,62300001.0
2005-11-30 03:54:00,1.376,1.37629,1.37588,1.37588,42800000.0
2005-11-30 03:55:00,1.3762,1.37626,1.37603,1.37623,61000001.0
2005-11-30 03:56:00,1.37611,1.3763,1.37611,1.37611,32400000.0
2005-11-30 03:57:00,1.37558,1.37571,1.37555,1.37563,163900000.0
2005-11-30 03:58:00,1.37561,1.37659,1.37559,1.37572,213800000.0
2005-11-30 03:59:00,1.37605,1.37633,1.37602,1.37618,110300000.0
2005-11-30 04:00:00,1.37627,1.37635,1.37615,1.37617,88400000.0
2005-11-30 04:01:00,1.37614,1.37639,1.37602,1.37637,173600000.0
2005-11-30 04:02:00,1.37628,1.37628,1.37587,1.37591,95000000.0
2005-11-30 04:03:00,1.37603,1.37603,1.3758,1.37603,80700000.0
2005-11-30 04:04:00,1.37585,1.37591,1.37574,1.37577,104800000.0
2005-11-30 04:05:00,1.37577,1.3764,1.37577,1.37635,250800000.0
2005-11-30 04:06:00,1.3759,1.37635,1.3759,1.37608,104900000.0
2005-11-30 04:07:00,1.37613,1.37613,1.37581,1.37581,157600000.0
2005-11-30 04:08:00,1.37613,1.37618,1.37613,1.37613,14000000.0
2005-11-30 04:09:00,1.37623,1.37623,1.37598,1.37618,40100000.0
2005-11-30 04:10:00,1.37599,1.37599,1.3756,1.3758,105300000.0
2005-11-30 04:11:00,1.3759,1.37625,1.37577,1.37583,49400000.0
2005-11-30 04:12:00,1.37574,1.37588,1.37574,1.37586,74200000.0
2005-11-30 04:13:00,1.37583,1.37589,1.37572,1.37573,60000000.0
2005-11-30 04:14:00,1.37576,1.37584,1.37571,1.37584,85400000.0
2005-11-30 04:15:00,1.37585,1.37612,1.3758,1.37612,76300000.0
2005-11-30 04:16:00,1.3761,1.37618,1.37588,1.37598,75900000.0
2005-11-30 04:17:00,1.37609,1.37618,1.37603,1.37609,53800001.0
2005-11-30 04:18:00,1.37605,1.3762,1.376,1.37605,122300001.0
2005-11-30 04:19:00,1.37605,1.37612,1.37602,1.3761,84500001.0
2005-11-30 04:20:00,1.37607,1.37641,1.37606,1.37606,145500000.0
2005-11-30 04:21:00,1.37607,1.37617,1.37607,1.37607,48400000.0
2005-11-30 04:22:00,1.37604,1.37644,1.37592,1.37644,41800000.0
2005-11-30 04:23:00,1.37607,1.37612,1.37607,1.37607,41400001.0
2005-11-30 04:24:00,1.37609,1.37621,1.37609,1.37615,151700000.0
2005-11-30 04:25:00,1.3761,1.37666,1.37595,1.37639,252700001.0
2005-11-30 04:26:00,1.37639,1.37647,1.37618,1.37635,128200000.0
2005-11-30 04:27:00,1.3765,1.37667,1.37646,1.37652,66800001.0
2005-11-30 04:28:00,1.37664,1.37676,1.37659,1.37659,79200002.0
2005-11-30 04:29:00,1.37649,1.37692,1.37649,1.37685,90500000.0
2005-11-30 04:30:00,1.37647,1.377,1.37635,1.37691,80800000.0
2005-11-30 04:31:00,1.37689,1.377,1.37656,1.37681,18400000.0
2005-11-30 04:32:00,1.37699,1.377,1.37689,1.377,28400000.0
2005-11-30 04:33:00,1.37705,1.37705,1.37688,1.37695,63700000.0
2005-11-30 04:34:00,1.37698,1.37716,1.37687,1.37687,47200000.0
2005-11-30 04:35:00,1.37668,1.37683,1.37658,1.37658,49200000.0
2005-11-30 04:36:00,1.3767,1.37677,1.37605,1.37667,168400000.0
2005-11-30 04:37:00,1.3766,1.37683,1.37633,1.3766,142800000.0
2005-11-30 04:38:00,1.3766,1.3766,1.37647,1.37655,62500000.0
2005-11-30 04:39:00,1.37641,1.37666,1.37641,1.3765,56000000.0
2005-11-30 04:40:00,1.37653,1.37683,1.37653,1.37674,28200000.0
2005-11-30 04:41:00,1.37624,1.37665,1.37618,1.37647,46800000.0
2005-11-30 04:42:00,1.37625,1.37648,1.37619,1.37648,62800000.0
2005-11-30 04:43:00,1.3764,1.3764,1.3763,1.3763,70800000.0
2005-11-30 04:44:00,1.37633,1.37686,1.37633,1.37675,40400001.0
2005-11-30 04:45:00,1.37653,1.37658,1.37618,1.37638,47500000.0
2005-11-30 04:46:00,1.3762,1.37637,1.3762,1.37622,51800000.0
2005-11-30 04:47:00,1.3762,1.37663,1.37618,1.37663,92900000.0
2005-11-30 04:48:00,1.37638,1.37663,1.37638,1.37658,56100000.0
2005-11-30 04:49:00,1.37648,1.37658,1.37618,1.37618,61200000.0
2005-11-30 04:50:00,1.37658,1.37667,1.37647,1.37659,49100000.0
2005-11-30 04:51:00,1.3762,1.37627,1.3762,1.37627,28200000.0
2005-11-30 04:52:00,1.37627,1.37678,1.37622,1.37669,47000000.0
2005-11-30 04:53:00,1.37657,1.37683,1.37651,1.37656,74900001.0
2005-11-30 04:54:00,1.37645,1.37666,1.37643,1.37643,34200000.0
2005-11-30 04:55:00,1.37672,1.37683,1.37635,1.37683,48500000.0
2005-11-30 04:56:00,1.37661,1.37681,1.37659,1.37666,49200000.0
2005-11-30 04:57:00,1.37641,1.37681,1.37641,1.37641,33200000.0
2005-11-30 04:58:00,1.37641,1.37683,1.37641,1.37671,35400000.0
2005-11-30 04:59:00,1.37655,1.37686,1.37655,1.37663,131800000.0
2005-11-30 05:00:00,1.37707,1.37708,1.37691,1.37708,42300000.0
2005-11-30 05:01:00,1.37701,1.37726,1.37701,1.37726,47200000.0
2005-11-30 05:02:00,1.37714,1.37723,1.37693,1.37716,20400000.0
2005-11-30 05:03:00,1.37695,1.37722,1.37681,1.37688,145300000.0
2005-11-30 05:04:00,1.37687,1.3769,1.37682,1.3769,194100001.0
2005-11-30 05:05:00,1.3769,1.37693,1.3768,1.37687,170200000.0
2005-11-30 05:06:00,1.37695,1.37707,1.37686,1.37702,197300001.0
2005-11-30 05:07:00,1.37692,1.37724,1.37692,1.37692,249400000.0
2005-11-30 05:08:00,1.37717,1.37722,1.37702,1.37704,301900000.0
2005-11-30 05:09:00,1.37697,1.3773,1.37695,1.37697,191500000.0
2005-11-30 05:10:00,1.37711,1.37722,1.37703,1.37713,189700001.0
2005-11-30 05:11:00,1.37702,1.37712,1.37692,1.37697,146300000.0
2005-11-30 05:12:00,1.37699,1.37708,1.37694,1.37694,114800000.0
2005-11-30 05:13:00,1.37697,1.37722,1.37697,1.37702,152000000.0
2005-11-30 05:14:00,1.377,1.3771,1.37697,1.37704,253800001.0
2005-11-30 05:15:00,1.37707,1.37719,1.37697,1.37712,67800000.0
2005-11-30 05:16:00,1.377,1.37712,1.37692,1.37702,203900001.0
2005-11-30 05:17:00,1.37712,1.37727,1.37697,1.37727,148900000.0
2005-11-30 05:18:00,1.37731,1.37742,1.37718,1.37738,286500002.0
2005-11-30 05:19:00,1.37711,1.37752,1.37707,1.37707,277400001.0
2005-11-30 05:20:00,1.3771,1.37732,1.37709,1.37722,228700000.0
2005-11-30 05:21:00,1.37716,1.37746,1.37709,1.37714,311500000.0
2005-11-30 05:22:00,1.3772,1.37723,1.37706,1.3771,223500000.0
2005-11-30 05:23:00,1.37704,1.37727,1.37704,1.37725,111000000.0
2005-11-30 05:24:00,1.37721,1.37733,1.37719,1.37728,164400000.0
2005-11-30 05:25:00,1.37742,1.37751,1.37712,1.37719,212100001.0
2005-11-30 05:26:00,1.37722,1.37722,1.37703,1.37709,107200001.0
2005-11-30 05:27:00,1.37741,1.37766,1.37719,1.37734,201400001.0
2005-11-30 05:28:00,1.37716,1.37726,1.37691,1.37716,214900000.0
2005-11-30 05:29:00,1.37706,1.37717,1.37683,1.37691,260200000.0
2005-11-30 05:30:00,1.3769,1.3771,1.3768,1.37682,197700000.0
2005-11-30 05:31:00,1.37685,1.37715,1.37682,1.3769,71900000.0
2005-11-30 05:32:00,1.37709,1.37733,1.37708,1.37723,162400000.0
2005-11-30 05:33:00,1.37714,1.37714,1.37689,1.37695,190500001.0
2005-11-30 05:34:00,1.37688,1.37715,1.3768,1.37682,222700001.0
2005-11-30 05:35:00,1.37712,1.37734,1.3771,1.3771,28000000.0
2005-11-30 05:36:00,1.37683,1.37708,1.37682,1.37694,181600000.0
2005-11-30 05:37:00,1.37699,1.37719,1.37696,1.37696,190000000.0
2005-11-30 05:38:00,1.37701,1.37723,1.377,1.37709,137200000.0
2005-11-30 05:39:00,1.37708,1.37724,1.37699,1.37715,157700001.0
2005-11-30 05:40:00,1.37701,1.37731,1.37693,1.37707,211800000.0
2005-11-30 05:41:00,1.37711,1.37759,1.37711,1.37733,106300000.0
2005-11-30 05:42:00,1.3773,1.37733,1.37709,1.37713,243300001.0
2005-11-30 05:43:00,1.37716,1.37721,1.3771,1.37711,66400000.0
2005-11-30 05:44:00,1.37725,1.37732,1.37705,1.37706,109000000.0
2005-11-30 05:45:00,1.37706,1.37726,1.37701,1.37706,144700000.0
2005-11-30 05:46:00,1.37713,1.37732,1.37698,1.37698,198400000.0
2005-11-30 05:47:00,1.37695,1.37714,1.37687,1.37689,191500000.0
2005-11-30 05:48:00,1.37679,1.37706,1.37671,1.37679,317800001.0
2005-11-30 05:49:00,1.37682,1.37705,1.37671,1.37671,194900000.0
2005-11-30 05:50:00,1.37669,1.3772,1.37669,1.37678,268000000.0
2005-11-30 05:51:00,1.37697,1.37709,1.37689,1.37689,140400000.0
2005-11-30 05:52:00,1.37686,1.37709,1.37678,1.37709,184900000.0
2005-11-30 05:53:00,1.37705,1.37723,1.3769,1.3769,102900000.0
2005-11-30 05:54:00,1.377,1.37718,1.37684,1.37718,185600001.0
2005-11-30 05:55:00,1.37708,1.37718,1.37688,1.37695,191600001.0
2005-11-30 05:56:00,1.37699,1.377,1.37661,1.37661,120300000.0
2005-11-30 05:57:00,1.37653,1.3766,1.37641,1.37656,164300000.0
2005-11-30 05:58:00,1.37675,1.37683,1.37663,1.37664,146900000.0
2005-11-30 05:59:00,1.37678,1.37678,1.37648,1.37651,74600000.0
2005-11-30 06:00:00,1.37655,1.37662,1.37651,1.37659,193300000.0
2005-11-30 06:01:00,1.37674,1.37685,1.37664,1.37683,203300000.0
2005-11-30 06:02:00,1.37671,1.37688,1.37668,1.37675,267100000.0
2005-11-30 06:03:00,1.37675,1.37678,1.37656,1.37674,46200001.0
2005-11-30 06:04:00,1.37652,1.37654,1.37644,1.37652,170700002.0
2005-11-30 06:05:00,1.37643,1.37675,1.37643,1.37649,395100000.0
2005-11-30 06:06:00,1.37654,1.37669,1.37654,1.37662,81100000.0
2005-11-30 06:07:00,1.37668,1.37685,1.37657,1.37685,349800000.0
2005-11-30 06:08:00,1.37658,1.37678,1.37656,1.37666,572800000.0
2005-11-30 06:09:00,1.37665,1.377,1.37655,1.37681,428500003.0
2005-11-30 06:10:00,1.37688,1.37698,1.37678,1.3768,299900002.0
2005-11-30 06:11:00,1.37681,1.37688,1.3767,1.3768,424300000.0
2005-11-30 06:12:00,1.37678,1.37711,1.37673,1.37698,245000000.0
2005-11-30 06:13:00,1.37682,1.3769,1.37656,1.37656,359300001.0
2005-11-30 06:14:00,1.37693,1.37698,1.37668,1.37678,382000000.0
2005-11-30 06:15:00,1.3768,1.37692,1.37672,1.3769,160200000.0
2005-11-30 06:16:00,1.37692,1.37699,1.37681,1.37699,179500000.0
2005-11-30 06:17:00,1.37679,1.37694,1.37679,1.37679,167400000.0
2005-11-30 06:18:00,1.37681,1.37702,1.37679,1.37681,244600001.0
2005-11-30 06:19:00,1.37679,1.37697,1.37679,1.37694,160300000.0
2005-11-30 06:20:00,1.37689,1.37704,1.37679,1.37682,280400000.0
2005-11-30 06:21:00,1.37694,1.37702,1.37682,1.37694,239300000.0
2005-11-30 06:22:00,1.37691,1.37717,1.37686,1.37694,284900000.0
2005-11-30 06:23:00,1.37662,1.37679,1.37656,1.37679,279600002.0
2005-11-30 06:24:00,1.37666,1.37677,1.37655,1.37664,323400000.0
2005-11-30 06:25:00,1.37655,1.37662,1.37637,1.3764,201200000.0
2005-11-30 06:26:00,1.37631,1.37639,1.37617,1.3762,344400000.0
2005-11-30 06:27:00,1.37624,1.37634,1.37619,1.37633,273600000.0
2005-11-30 06:28:00,1.37622,1.37647,1.37613,1.37641,396400004.0
2005-11-30 06:29:00,1.37636,1.37646,1.37626,1.37629,98200001.0
2005-11-30 06:30:00,1.37625,1.37647,1.37621,1.37622,267100000.0
2005-11-30 06:31:00,1.37627,1.37634,1.37614,1.37626,127600000.0
2005-11-30 06:32:00,1.37626,1.37632,1.37624,1.37626,189500000.0
2005-11-30 06:33:00,1.37637,1.37646,1.37626,1.37626,226200000.0
2005-11-30 06:34:00,1.37628,1.37632,1.37616,1.37625,210500000.0
2005-11-30 06:35:00,1.37606,1.37628,1.37599,1.376,121600000.0
2005-11-30 06:36:00,1.37591,1.37613,1.37591,1.37606,63800000.0
2005-11-30 06:37:00,1.37605,1.3761,1.37599,1.376,226500001.0
2005-11-30 06:38:00,1.37599,1.37621,1.37596,1.37598,125400001.0
2005-11-30 06:39:00,1.3761,1.37614,1.37605,1.37608,34900000.0
2005-11-30 06:40:00,1.37606,1.37612,1.37596,1.37609,147500001.0
2005-11-30 06:41:00,1.37601,1.37616,1.37598,1.37606,182700000.0
2005-11-30 06:42:00,1.37623,1.37635,1.37609,1.37611,334300000.0
2005-11-30 06:43:00,1.37613,1.3762,1.37608,1.37616,148900000.0
2005-11-30 06:44:00,1.37631,1.37641,1.37624,1.37631,310900000.0
2005-11-30 06:45:00,1.37622,1.37627,1.37611,1.37621,258100001.0
2005-11-30 06:46:00,1.37601,1.37609,1.37594,1.37601,255000001.0
2005-11-30 06:47:00,1.37601,1.37611,1.37593,1.37608,303400000.0
2005-11-30 06:48:00,1.37587,1.37609,1.37583,1.376,40000000.0
2005-11-30 06:49:00,1.37594,1.37619,1.37583,1.37588,225200000.0
2005-11-30 06:50:00,1.3759,1.3759,1.37568,1.37573,43500000.0
2005-11-30 06:51:00,1.376,1.37601,1.37572,1.37601,40000000.0
2005-11-30 06:52:00,1.37588,1.37604,1.37588,1.37589,219700000.0
2005-11-30 06:53:00,1.37591,1.37618,1.37591,1.37598,249900000.0
2005-11-30 06:54:00,1.37583,1.37603,1.37569,1.37581,418400000.0
2005-11-30 06:55:00,1.37584,1.37594,1.37574,1.37586,302700003.0
2005-11-30 06:56:00,1.37602,1.37606,1.37595,1.37601,31200001.0
2005-11-30 06:57:00,1.37614,1.37614,1.37594,1.37594,81400000.0
2005-11-30 06:58:00,1.3759,1.37598,1.37581,1.3759,210900000.0
2005-11-30 06:59:00,1.37583,1.37603,1.37578,1.37586,335600000.0
2005-11-30 07:00:00,1.37597,1.37597,1.37583,1.37583,144000000.0
2005-11-30 07:01:00,1.37569,1.37598,1.37569,1.37598,323200002.0
2005-11-30 07:02:00,1.37599,1.37614,1.37584,1.37592,408700002.0
2005-11-30 07:03:00,1.37594,1.37606,1.37589,1.37602,135600000.0
2005-11-30 07:04:00,1.37602,1.3761,1.37591,1.37598,320000001.0
2005-11-30 07:05:00,1.37614,1.37614,1.37598,1.37604,114200000.0
2005-11-30 07:06:00,1.37606,1.37611,1.37591,1.37604,233300001.0
2005-11-30 07:07:00,1.37602,1.37607,1.37579,1.37598,198700000.0
2005-11-30 07:08:00,1.37598,1.37604,1.3758,1.37589,271500001.0
2005-11-30 07:09:00,1.37588,1.37588,1.37566,1.37568,223300000.0
2005-11-30 07:10:00,1.37587,1.37604,1.3758,1.37586,387700001.0
2005-11-30 07:11:00,1.37592,1.37603,1.37591,1.37603,400600001.0
2005-11-30 07:12:00,1.37603,1.37622,1.37597,1.37622,279900000.0
2005-11-30 07:13:00,1.37621,1.37621,1.37602,1.37608,312600001.0
2005-11-30 07:14:00,1.37603,1.37611,1.3759,1.37593,503300000.0
2005-11-30 07:15:00,1.37611,1.3763,1.37587,1.3763,222100000.0
2005-11-30 07:16:00,1.37621,1.37644,1.37617,1.37644,178900000.0
2005-11-30 07:17:00,1.37636,1.37636,1.3761,1.3762,212300001.0
2005-11-30 07:18:00,1.37628,1.3766,1.37626,1.37647,464300001.0
2005-11-30 07:19:00,1.37639,1.37651,1.37622,1.37638,295400000.0
2005-11-30 07:20:00,1.37638,1.37653,1.3762,1.3763,444600001.0
2005-11-30 07:21:00,1.37616,1.37629,1.37609,1.37611,269100000.0
2005-11-30 07:22:00,1.37615,1.37631,1.3761,1.37623,353800001.0
2005-11-30 07:23:00,1.37626,1.37636,1.37609,1.37622,431700000.0
2005-11-30 07:24:00,1.37609,1.37618,1.376,1.37607,285400001.0
2005-11-30 07:25:00,1.37598,1.37608,1.37586,1.37604,383700001.0
2005-11-30 07:26:00,1.37591,1.376,1.37552,1.37552,304800001.0
2005-11-30 07:27:00,1.37544,1.3756,1.37531,1.3756,172100000.0
2005-11-30 07:28:00,1.37549,1.37549,1.37533,1.37537,254900001.0
2005-11-30 07:29:00,1.37527,1.3753,1.37502,1.37502,206300000.0
2005-11-30 07:30:00,1.37508,1.3752,1.37501,1.37507,529400001.0
2005-11-30 07:31:00,1.37498,1.37532,1.37498,1.3753,231700000.0
2005-11-30 07:32:00,1.37533,1.37537,1.37502,1.37508,477400001.0
2005-11-30 07:33:00,1.37512,1.37526,1.37495,1.37503,385300003.0
2005-11-30 07:34:00,1.37509,1.37513,1.37496,1.37503,311600002.0
2005-11-30 07:35:00,1.37503,1.37519,1.37503,1.37506,230900000.0
2005-11-30 07:36:00,1.37505,1.37526,1.37489,1.37511,347200000.0
2005-11-30 07:37:00,1.37516,1.37534,1.37508,1.37509,233100000.0
2005-11-30 07:38:00,1.37493,1.3751,1.37492,1.3751,20000000.0
2005-11-30 07:39:00,1.37498,1.3751,1.37487,1.37506,410400002.0
2005-11-30 07:40:00,1.37523,1.3755,1.37512,1.37516,312000000.0
2005-11-30 07:41:00,1.37511,1.37533,1.37505,1.37521,630400001.0
2005-11-30 07:42:00,1.37522,1.37551,1.37505,1.37535,324300001.0
2005-11-30 07:43:00,1.3755,1.37566,1.37543,1.37555,210600000.0
2005-11-30 07:44:00,1.37578,1.37578,1.37559,1.3757,400700000.0
2005-11-30 07:45:00,1.3758,1.37601,1.37574,1.37581,381900002.0
2005-11-30 07:46:00,1.37578,1.37586,1.37547,1.37547,451500003.0
2005-11-30 07:47:00,1.37545,1.37607,1.37545,1.37584,632100000.0
2005-11-30 07:48:00,1.37604,1.37646,1.37603,1.3763,790300003.0
2005-11-30 07:49:00,1.37626,1.37649,1.37609,1.37611,684200003.0
2005-11-30 07:50:00,1.37604,1.37623,1.37589,1.3761,636700001.0
2005-11-30 07:51:00,1.3763,1.37642,1.37611,1.3764,586400000.0
2005-11-30 07:52:00,1.37637,1.37652,1.37611,1.37611,466400001.0
2005-11-30 07:53:00,1.37595,1.37624,1.3757,1.3758,565700000.0
2005-11-30 07:54:00,1.3757,1.37603,1.3757,1.37579,388800001.0
2005-11-30 07:55:00,1.37583,1.376,1.37575,1.37583,396300001.0
2005-11-30 07:56:00,1.37586,1.37618,1.37582,1.37611,746000002.0
2005-11-30 07:57:00,1.37615,1.37641,1.37606,1.37619,625300002.0
2005-11-30 07:58:00,1.37641,1.37663,1.37635,1.37643,714900002.0
2005-11-30 07:59:00,1.37646,1.37652,1.37631,1.3764,507200002.0
2005-11-30 08:00:00,1.37639,1.37647,1.37615,1.37628,423800001.0
2005-11-30 08:01:00,1.37613,1.37664,1.37604,1.37613,506900000.0
2005-11-30 08:02:00,1.37596,1.37612,1.37582,1.37594,243400000.0
2005-11-30 08:03:00,1.37601,1.37627,1.37584,1.37618,483600001.0
2005-11-30 08:04:00,1.37629,1.37642,1.37621,1.37627,376800000.0
2005-11-30 08:05:00,1.37623,1.37623,1.37597,1.376,285500001.0
2005-11-30 08:06:00,1.37628,1.37637,1.37603,1.37623,681700003.0
2005-11-30 08:07:00,1.37606,1.37621,1.37596,1.37608,465100002.0
2005-11-30 08:08:00,1.37609,1.37612,1.37583,1.37599,363200000.0
2005-11-30 08:09:00,1.37596,1.3761,1.37576,1.37592,575800005.0
2005-11-30 08:10:00,1.37599,1.37625,1.37581,1.37625,531200000.0
2005-11-30 08:11:00,1.3761,1.37634,1.37598,1.37612,242100001.0
2005-11-30 08:12:00,1.37597,1.37609,1.37588,1.37603,394500001.0
2005-11-30 08:13:00,1.37603,1.37624,1.376,1.37624,260400004.0
2005-11-30 08:14:00,1.37621,1.37633,1.37621,1.37623,95100000.0
2005-11-30 08:15:00,1.37618,1.37639,1.37611,1.37624,279000001.0
2005-11-30 08:16:00,1.37638,1.37653,1.37632,1.37634,307300001.0
2005-11-30 08:17:00,1.37637,1.37651,1.37626,1.37631,250600002.0
2005-11-30 08:18:00,1.37625,1.37648,1.37622,1.37647,164600000.0
2005-11-30 08:19:00,1.37648,1.37664,1.37641,1.37662,284500000.0
2005-11-30 08:20:00,1.37674,1.37698,1.37662,1.3767,261600000.0
2005-11-30 08:21:00,1.37663,1.37684,1.37658,1.37679,529300000.0
2005-11-30 08:22:00,1.37678,1.37689,1.37668,1.37673,360400001.0
2005-11-30 08:23:00,1.37665,1.37669,1.37644,1.37645,311800002.0
2005-11-30 08:24:00,1.3765,1.37673,1.37643,1.37658,498000000.0
2005-11-30 08:25:00,1.37667,1.37679,1.3765,1.3765,574100000.0
2005-11-30 08:26:00,1.37653,1.37669,1.37643,1.37644,330800001.0
2005-11-30 08:27:00,1.37649,1.37668,1.3764,1.37653,374600001.0
2005-11-30 08:28:00,1.37667,1.37689,1.37648,1.37656,569800001.0
2005-11-30 08:29:00,1.37648,1.37673,1.37635,1.37655,439400001.0
2005-11-30 08:30:00,1.37682,1.37694,1.37648,1.37686,475600002.0
2005-11-30 08:31:00,1.377,1.37733,1.37693,1.37718,315200001.0
2005-11-30 08:32:00,1.37705,1.3773,1.37702,1.37713,287000001.0
2005-11-30 08:33:00,1.37707,1.37721,1.37702,1.37709,209800000.0
2005-11-30 08:34:00,1.37706,1.37709,1.37682,1.3769,669200001.0
2005-11-30 08:35:00,1.37696,1.37713,1.37694,1.37701,482500001.0
2005-11-30 08:36:00,1.3773,1.3776,1.37716,1.37753,414700000.0
2005-11-30 08:37:00,1.37727,1.37741,1.37704,1.37741,318200000.0
2005-11-30 08:38:00,1.37741,1.37751,1.37717,1.37735,344300000.0
2005-11-30 08:39:00,1.37736,1.37746,1.37719,1.37729,597000003.0
2005-11-30 08:40:00,1.37719,1.37743,1.37714,1.37718,336100001.0
2005-11-30 08:41:00,1.37742,1.3777,1.37734,1.37748,507300001.0
2005-11-30 08:42:00,1.37736,1.37746,1.37721,1.37721,429800000.0
2005-11-30 08:43:00,1.3773,1.37746,1.37711,1.37713,267600002.0
2005-11-30 08:44:00,1.37718,1.37741,1.37715,1.37722,465700001.0
2005-11-30 08:45:00,1.37725,1.37747,1.37705,1.37711,686300001.0
2005-11-30 08:46:00,1.37718,1.37745,1.37709,1.37709,748000003.0
2005-11-30 08:47:00,1.37718,1.37732,1.37709,1.37709,560700002.0
2005-11-30 08:48:00,1.37703,1.37724,1.37688,1.37698,373600000.0
2005-11-30 08:49:00,1.3769,1.37714,1.3769,1.37694,523400001.0
2005-11-30 08:50:00,1.37714,1.37724,1.37695,1.37716,444400000.0
2005-11-30 08:51:00,1.37721,1.37735,1.37693,1.37703,573300000.0
2005-11-30 08:52:00,1.37716,1.37729,1.37699,1.37708,571700002.0
2005-11-30 08:53:00,1.37725,1.37746,1.37703,1.3771,559100002.0
2005-11-30 08:54:00,1.37712,1.37732,1.37703,1.37709,729800003.0
2005-11-30 08:55:00,1.37713,1.37714,1.37682,1.37701,654000002.0
2005-11-30 08:56:00,1.37697,1.37716,1.37687,1.37697,522800001.0
2005-11-30 08:57:00,1.37696,1.37717,1.37683,1.377,595200002.0
2005-11-30 08:58:00,1.37707,1.37736,1.37697,1.37721,456800000.0
2005-11-30 08:59:00,1.37717,1.37733,1.37701,1.37704,293800001.0
2005-11-30 09:00:00,1.37702,1.37721,1.3769,1.37709,452100000.0
2005-11-30 09:01:00,1.37715,1.37744,1.37714,1.37724,411100002.0
2005-11-30 09:02:00,1.37723,1.37749,1.37719,1.37725,671600002.0
2005-11-30 09:03:00,1.3773,1.37773,1.37727,1.37754,638700001.0
2005-11-30 09:04:00,1.37775,1.37815,1.37754,1.37803,695900004.0
2005-11-30 09:05:00,1.37795,1.37807,1.37757,1.37771,550200000.0
2005-11-30 09:06:00,1.37762,1.37779,1.37739,1.37745,630900002.0
2005-11-30 09:07:00,1.37715,1.37727,1.37708,1.37722,322300000.0
2005-11-30 09:08:00,1.37727,1.37739,1.3772,1.37735,239900000.0
2005-11-30 09:09:00,1.37743,1.37771,1.37739,1.37771,324300003.0
2005-11-30 09:10:00,1.37772,1.37794,1.37762,1.37778,333800002.0
2005-11-30 09:11:00,1.37776,1.37793,1.37762,1.37767,546900000.0
2005-11-30 09:12:00,1.37776,1.37791,1.37764,1.37766,431400001.0
2005-11-30 09:13:00,1.37735,1.37759,1.37734,1.37735,471400001.0
2005-11-30 09:14:00,1.37732,1.37757,1.37728,1.37744,284800001.0
2005-11-30 09:15:00,1.37746,1.37749,1.37726,1.37746,424600000.0
2005-11-30 09:16:00,1.37729,1.37742,1.3772,1.3774,557100002.0
2005-11-30 09:17:00,1.37739,1.37772,1.37739,1.37761,490500000.0
2005-11-30 09:18:00,1.37763,1.37798,1.37763,1.37795,194900001.0
2005-11-30 09:19:00,1.3779,1.378,1.37767,1.37772,513200000.0
2005-11-30 09:20:00,1.37787,1.37819,1.37787,1.37815,251500000.0
2005-11-30 09:21:00,1.37823,1.37827,1.37796,1.37797,329600000.0
2005-11-30 09:22:00,1.37781,1.37796,1.37774,1.37782,357000000.0
2005-11-30 09:23:00,1.37785,1.37785,1.37751,1.37759,377000000.0
2005-11-30 09:24:00,1.37766,1.37783,1.37749,1.37756,296400000.0
2005-11-30 09:25:00,1.37766,1.37767,1.37747,1.37767,450900003.0
2005-11-30 09:26:00,1.37754,1.37763,1.3773,1.3773,514400000.0
2005-11-30 09:27:00,1.3775,1.3778,1.37747,1.37763,408800002.0
2005-11-30 09:28:00,1.37767,1.37783,1.37746,1.37768,461000000.0
2005-11-30 09:29:00,1.37767,1.37771,1.37747,1.37758,394100001.0
2005-11-30 09:30:00,1.37752,1.37762,1.37719,1.37731,661100002.0
2005-11-30 09:31:00,1.37723,1.37754,1.37714,1.37736,384700000.0
2005-11-30 09:32:00,1.37721,1.37721,1.37696,1.37717,408100001.0
2005-11-30 09:33:00,1.37731,1.37763,1.37727,1.37745,293700000.0
2005-11-30 09:34:00,1.37759,1.37764,1.37749,1.37754,456400002.0
2005-11-30 09:35:00,1.37749,1.37772,1.37749,1.37772,313900001.0
2005-11-30 09:36:00,1.37776,1.37784,1.37759,1.37768,374300000.0
2005-11-30 09:37:00,1.37778,1.37778,1.3772,1.37727,396900000.0
2005-11-30 09:38:00,1.37714,1.37734,1.37714,1.37716,412300000.0
2005-11-30 09:39:00,1.37721,1.37732,1.37714,1.37721,417500001.0
2005-11-30 09:40:00,1.37703,1.37708,1.37652,1.37652,398000000.0
2005-11-30 09:41:00,1.37661,1.3769,1.37659,1.3769,484000001.0
2005-11-30 09:42:00,1.37695,1.37704,1.37662,1.37662,531800001.0
2005-11-30 09:43:00,1.37673,1.37685,1.37664,1.37678,276400001.0
2005-11-30 09:44:00,1.37672,1.37692,1.37665,1.37665,473700001.0
2005-11-30 09:45:00,1.37696,1.37709,1.3768,1.37695,556600003.0
2005-11-30 09:46:00,1.37694,1.37698,1.37677,1.37688,295000000.0
2005-11-30 09:47:00,1.37694,1.37708,1.37684,1.37695,370200001.0
2005-11-30 09:48:00,1.37684,1.37685,1.37658,1.37666,313700000.0
2005-11-30 09:49:00,1.37675,1.37697,1.37662,1.37687,515000000.0
2005-11-30 09:50:00,1.37675,1.37689,1.3766,1.37675,501500002.0
2005-11-30 09:51:00,1.37665,1.37687,1.37653,1.37664,513600002.0
2005-11-30 09:52:00,1.37659,1.37686,1.37654,1.37675,467600001.0
2005-11-30 09:53:00,1.37664,1.37695,1.37663,1.37673,382700002.0
2005-11-30 09:54:00,1.37632,1.37654,1.37613,1.37615,544000002.0
2005-11-30 09:55:00,1.37603,1.37628,1.37593,1.37603,547900000.0
2005-11-30 09:56:00,1.37603,1.3762,1.37601,1.37611,371600000.0
2005-11-30 09:57:00,1.37607,1.37607,1.37563,1.37563,583800001.0
2005-11-30 09:58:00,1.37573,1.37586,1.3754,1.37554,816400001.0
2005-11-30 09:59:00,1.37597,1.37613,1.37562,1.37586,663000001.0
2005-11-30 10:00:00,1.37581,1.37603,1.37558,1.37567,260000000.0
2005-11-30 10:01:00,1.37583,1.37603,1.3757,1.37594,618500000.0
2005-11-30 10:02:00,1.37605,1.37627,1.37593,1.37606,581200002.0
2005-11-30 10:03:00,1.37599,1.37618,1.37595,1.37614,408700002.0
2005-11-30 10:04:00,1.37626,1.3766,1.37616,1.37656,395100000.0
2005-11-30 10:05:00,1.37642,1.37656,1.37635,1.37641,402000001.0
2005-11-30 10:06:00,1.37649,1.37675,1.37639,1.37652,510700001.0
2005-11-30 10:07:00,1.37645,1.37669,1.3764,1.37664,539300001.0
2005-11-30 10:08:00,1.37684,1.37727,1.37684,1.3771,508200001.0
2005-11-30 10:09:00,1.37697,1.37708,1.37665,1.37707,497500001.0
2005-11-30 10:10:00,1.37691,1.37694,1.37658,1.37686,396000001.0
2005-11-30 10:11:00,1.37692,1.37702,1.37681,1.37683,349100000.0
2005-11-30 10:12:00,1.37681,1.37697,1.37669,1.37682,469700001.0
2005-11-30 10:13:00,1.37674,1.37684,1.37661,1.37666,501500001.0
2005-11-30 10:14:00,1.37662,1.3767,1.37645,1.37658,557700001.0
2005-11-30 10:15:00,1.37666,1.37686,1.3766,1.37667,411700001.0
2005-11-30 10:16:00,1.37674,1.3769,1.37662,1.3769,426100003.0
2005-11-30 10:17:00,1.37692,1.37694,1.37645,1.37665,300900000.0
2005-11-30 10:18:00,1.37671,1.37695,1.37668,1.37674,430100000.0
2005-11-30 10:19:00,1.37688,1.37709,1.37677,1.37686,343800000.0
2005-11-30 10:20:00,1.37688,1.37695,1.37668,1.37675,584200000.0
2005-11-30 10:21:00,1.37669,1.37684,1.37658,1.37678,467500001.0
2005-11-30 10:22:00,1.3768,1.37703,1.37671,1.37676,347700001.0
2005-11-30 10:23:00,1.37659,1.37698,1.37657,1.37676,462000001.0
2005-11-30 10:24:00,1.37683,1.37683,1.37651,1.37656,392500000.0
2005-11-30 10:25:00,1.37648,1.3766,1.37629,1.3764,392100000.0
2005-11-30 10:26:00,1.37629,1.37644,1.37602,1.3762,485400002.0
2005-11-30 10:27:00,1.37617,1.37633,1.37604,1.37611,508400000.0
2005-11-30 10:28:00,1.37611,1.37626,1.37601,1.37616,657000001.0
2005-11-30 10:29:00,1.37623,1.37623,1.37579,1.37593,577800004.0
2005-11-30 10:30:00,1.37608,1.37632,1.37585,1.3761,721600001.0
2005-11-30 10:31:00,1.37583,1.37627,1.37583,1.37593,501600001.0
2005-11-30 10:32:00,1.37595,1.37623,1.3758,1.37583,507400002.0
2005-11-30 10:33:00,1.37623,1.37638,1.37604,1.37611,519600000.0
2005-11-30 10:34:00,1.37601,1.37612,1.37582,1.37609,387800000.0
2005-11-30 10:35:00,1.37611,1.37641,1.37603,1.37604,514600003.0
2005-11-30 10:36:00,1.37606,1.37625,1.37585,1.37595,477200001.0
2005-11-30 10:37:00,1.37602,1.37602,1.3757,1.37602,513800001.0
2005-11-30 10:38:00,1.37589,1.37601,1.37578,1.37582,488400001.0
2005-11-30 10:39:00,1.37588,1.37588,1.37553,1.37575,441800001.0
2005-11-30 10:40:00,1.37569,1.37585,1.37542,1.37565,287200000.0
2005-11-30 10:41:00,1.37558,1.37558,1.37503,1.37526,610800002.0
2005-11-30 10:42:00,1.37526,1.37526,1.37484,1.37505,460300000.0
2005-11-30 10:43:00,1.37509,1.37534,1.37499,1.3751,428400002.0
2005-11-30 10:44:00,1.37515,1.37543,1.37498,1.3753,557100001.0
2005-11-30 10:45:00,1.37535,1.3754,1.37507,1.37533,561200002.0
2005-11-30 10:46:00,1.37538,1.3754,1.37514,1.37537,310400001.0
2005-11-30 10:47:00,1.37523,1.37544,1.37518,1.37518,377200000.0
2005-11-30 10:48:00,1.37516,1.37529,1.37505,1.37509,512400001.0
2005-11-30 10:49:00,1.37503,1.37518,1.37487,1.37506,376500000.0
2005-11-30 10:50:00,1.37515,1.37531,1.3749,1.37508,514500002.0
2005-11-30 10:51:00,1.37482,1.37516,1.37468,1.3749,463700001.0
2005-11-30 10:52:00,1.37471,1.37495,1.37468,1.37476,314000000.0
2005-11-30 10:53:00,1.3748,1.37541,1.3748,1.37515,431500002.0
2005-11-30 10:54:00,1.3752,1.37544,1.37502,1.37526,462700002.0
2005-11-30 10:55:00,1.37539,1.37572,1.37535,1.37535,518700003.0
2005-11-30 10:56:00,1.37538,1.37544,1.37509,1.37541,494500001.0
2005-11-30 10:57:00,1.37537,1.37545,1.37494,1.37495,393200000.0
2005-11-30 10:58:00,1.3749,1.37506,1.37474,1.37502,495100000.0
2005-11-30 10:59:00,1.37488,1.37523,1.37477,1.37499,831700000.0
2005-11-30 11:00:00,1.37497,1.3752,1.37479,1.37485,478900002.0
2005-11-30 11:01:00,1.37471,1.37509,1.37471,1.37491,563300000.0
2005-11-30 11:02:00,1.37472,1.37526,1.3746,1.37508,555700001.0
2005-11-30 11:03:00,1.37522,1.37571,1.37522,1.37571,250100000.0
2005-11-30 11:04:00,1.37581,1.37595,1.37559,1.37567,552800000.0
2005-11-30 11:05:00,1.37577,1.37608,1.37571,1.37589,537900000.0
2005-11-30 11:06:00,1.37595,1.37605,1.37574,1.37597,622800001.0
2005-11-30 11:07:00,1.37596,1.37644,1.37596,1.3762,273100000.0
2005-11-30 11:08:00,1.37635,1.3764,1.37604,1.37609,317600000.0
2005-11-30 11:09:00,1.37591,1.37623,1.37588,1.376,374800003.0
2005-11-30 11:10:00,1.37606,1.37612,1.37581,1.37592,456800002.0
2005-11-30 11:11:00,1.37577,1.37609,1.37566,1.37576,549200000.0
2005-11-30 11:12:00,1.37565,1.37595,1.37563,1.37594,563200000.0
2005-11-30 11:13:00,1.37597,1.37597,1.37578,1.37589,377100001.0
2005-11-30 11:14:00,1.37544,1.37551,1.37525,1.37542,501800004.0
2005-11-30 11:15:00,1.37545,1.37558,1.37531,1.37539,481900001.0
2005-11-30 11:16:00,1.37542,1.37551,1.37525,1.37549,444400001.0
2005-11-30 11:17:00,1.37552,1.3757,1.37546,1.3755,386600000.0
2005-11-30 11:18:00,1.37557,1.37569,1.3754,1.37551,320900000.0
2005-11-30 11:19:00,1.37549,1.37572,1.3754,1.37546,351500001.0
2005-11-30 11:20:00,1.37541,1.37566,1.37524,1.37527,532400000.0
2005-11-30 11:21:00,1.3755,1.37572,1.37525,1.37546,549900002.0
2005-11-30 11:22:00,1.37521,1.37563,1.37521,1.37542,601200002.0
2005-11-30 11:23:00,1.37538,1.37563,1.37524,1.3755,499700001.0
2005-11-30 11:24:00,1.37555,1.37557,1.37538,1.37541,436800002.0
2005-11-30 11:25:00,1.37546,1.37546,1.37531,1.37546,446100001.0
2005-11-30 11:26:00,1.37555,1.37575,1.37548,1.37573,530200002.0
2005-11-30 11:27:00,1.37569,1.3759,1.37543,1.37551,570900000.0
2005-11-30 11:28:00,1.37563,1.37574,1.3754,1.37562,356700000.0
2005-11-30 11:29:00,1.37565,1.37578,1.37547,1.37569,559800002.0
2005-11-30 11:30:00,1.37573,1.37574,1.37551,1.37557,412900002.0
2005-11-30 11:31:00,1.37548,1.37577,1.37533,1.37551,631200001.0
2005-11-30 11:32:00,1.37552,1.37561,1.37527,1.37542,481000002.0
2005-11-30 11:33:00,1.37554,1.37572,1.3755,1.3756,530200000.0
2005-11-30 11:34:00,1.3757,1.37592,1.37558,1.37566,598200003.0
2005-11-30 11:35:00,1.37579,1.37594,1.37564,1.37577,504700001.0
2005-11-30 11:36:00,1.37566,1.37585,1.3756,1.37568,534800003.0
2005-11-30 11:37:00,1.37561,1.37581,1.37551,1.37564,529000001.0
2005-11-30 11:38:00,1.37564,1.37573,1.3755,1.37557,554000000.0
2005-11-30 11:39:00,1.37566,1.37587,1.37548,1.3755,715000002.0
2005-11-30 11:40:00,1.37519,1.37527,1.37498,1.37527,706200002.0
2005-11-30 11:41:00,1.37517,1.37542,1.37495,1.37512,721100001.0
2005-11-30 11:42:00,1.37524,1.37544,1.37505,1.37516,451700001.0
2005-11-30 11:43:00,1.3751,1.37528,1.37504,1.37506,566800003.0
2005-11-30 11:44:00,1.37523,1.37538,1.37496,1.37515,639800001.0
2005-11-30 11:45:00,1.37539,1.37552,1.37522,1.37544,542200000.0
2005-11-30 11:46:00,1.37539,1.37555,1.37524,1.37555,481900000.0
2005-11-30 11:47:00,1.37548,1.37564,1.37532,1.37548,462400001.0
2005-11-30 11:48:00,1.3754,1.37562,1.37534,1.37542,594200004.0
2005-11-30 11:49:00,1.37568,1.37593,1.37562,1.37581,464400003.0
2005-11-30 11:50:00,1.37586,1.37594,1.37567,1.37594,357800000.0
2005-11-30 11:51:00,1.37591,1.37597,1.37577,1.37582,161200001.0
2005-11-30 11:52:00,1.37578,1.37601,1.37577,1.37582,214600000.0
2005-11-30 11:53:00,1.37574,1.37585,1.37559,1.37565,196500000.0
2005-11-30 11:54:00,1.37576,1.3759,1.37555,1.37566,323200000.0
2005-11-30 11:55:00,1.37564,1.37564,1.37539,1.37553,429200000.0
2005-11-30 11:56:00,1.37578,1.37592,1.37551,1.37588,496500002.0
2005-11-30 11:57:00,1.37595,1.37623,1.37586,1.37597,587100001.0
2005-11-30 11:58:00,1.37602,1.37624,1.37584,1.37605,439600001.0
2005-11-30 11:59:00,1.37612,1.37631,1.37601,1.37608,408100002.0
2005-11-30 12:00:00,1.37619,1.37646,1.37606,1.37624,536600001.0
2005-11-30 12:01:00,1.37613,1.37637,1.37608,1.37629,434400000.0
2005-11-30 12:02:00,1.37636,1.37659,1.37628,1.37649,337700001.0
2005-11-30 12:03:00,1.37654,1.37655,1.37634,1.37655,285500000.0
2005-11-30 12:04:00,1.37646,1.37659,1.37628,1.37634,342900001.0
2005-11-30 12:05:00,1.37637,1.37637,1.37603,1.37619,368100001.0
2005-11-30 12:06:00,1.37617,1.3764,1.37607,1.37632,402400000.0
2005-11-30 12:07:00,1.37637,1.37637,1.37611,1.37629,340700000.0
2005-11-30 12:08:00,1.37621,1.37628,1.37594,1.37613,487500001.0
2005-11-30 12:09:00,1.37622,1.37631,1.37603,1.37619,428400001.0
2005-11-30 12:10:00,1.37614,1.37635,1.37604,1.37619,357300000.0
2005-11-30 12:11:00,1.3761,1.37613,1.37587,1.37591,246600001.0
2005-11-30 12:12:00,1.3759,1.37604,1.37578,1.37587,242200000.0
2005-11-30 12:13:00,1.37584,1.37605,1.37565,1.37578,559600001.0
2005-11-30 12:14:00,1.37579,1.37583,1.37546,1.37583,661200005.0
2005-11-30 12:15:00,1.37577,1.37597,1.3757,1.37578,324800002.0
2005-11-30 12:16:00,1.37579,1.37597,1.37571,1.37597,466200001.0
2005-11-30 12:17:00,1.37601,1.37607,1.37597,1.37604,178400000.0
2005-11-30 12:18:00,1.37605,1.37606,1.37578,1.37601,346900000.0
2005-11-30 12:19:00,1.37601,1.37612,1.37583,1.37591,490000002.0
2005-11-30 12:20:00,1.37594,1.37618,1.3759,1.37599,419400000.0
2005-11-30 12:21:00,1.37592,1.37593,1.3756,1.37562,385700000.0
2005-11-30 12:22:00,1.37559,1.3757,1.37545,1.37547,290300000.0
2005-11-30 12:23:00,1.37542,1.3756,1.37537,1.37553,377800001.0
2005-11-30 12:24:00,1.37544,1.37583,1.37537,1.37553,628600001.0
2005-11-30 12:25:00,1.37584,1.37597,1.37563,1.37575,473100000.0
2005-11-30 12:26:00,1.37571,1.37591,1.37557,1.3757,463300000.0
2005-11-30 12:27:00,1.37566,1.37586,1.37561,1.3757,453100000.0
2005-11-30 12:28:00,1.37567,1.37587,1.37555,1.37573,498800001.0
2005-11-30 12:29:00,1.37571,1.37587,1.37559,1.3757,702100004.0
2005-11-30 12:30:00,1.37568,1.37585,1.3756,1.37575,584700000.0
2005-11-30 12:31:00,1.37576,1.37578,1.37542,1.37554,661200000.0
2005-11-30 12:32:00,1.3756,1.3759,1.37552,1.37571,559200001.0
2005-11-30 12:33:00,1.37585,1.3759,1.3757,1.37588,66400000.0
2005-11-30 12:34:00,1.37585,1.37615,1.37572,1.37587,579100001.0
2005-11-30 12:35:00,1.37608,1.37618,1.37588,1.37604,638100003.0
2005-11-30 12:36:00,1.37593,1.37608,1.37577,1.37577,458700000.0
2005-11-30 12:37:00,1.37592,1.37599,1.37577,1.37582,533100000.0
2005-11-30 12:38:00,1.37585,1.37599,1.37574,1.3759,687600000.0
2005-11-30 12:39:00,1.37595,1.37609,1.37581,1.37597,444700000.0
2005-11-30 12:40:00,1.37598,1.37612,1.37588,1.37612,493100003.0
2005-11-30 12:41:00,1.37611,1.37623,1.37604,1.37606,219800000.0
2005-11-30 12:42:00,1.37603,1.37624,1.37598,1.37616,366800000.0
2005-11-30 12:43:00,1.37609,1.37634,1.37604,1.37611,487700000.0
2005-11-30 12:44:00,1.37617,1.3763,1.37602,1.37622,382300001.0
2005-11-30 12:45:00,1.37627,1.37627,1.37581,1.37614,451600001.0
2005-11-30 12:46:00,1.37605,1.37605,1.37533,1.37536,480200001.0
2005-11-30 12:47:00,1.37523,1.37561,1.37517,1.3755,358000000.0
2005-11-30 12:48:00,1.37554,1.37573,1.37543,1.37558,533600002.0
2005-11-30 12:49:00,1.37565,1.37568,1.3754,1.37551,516800001.0
2005-11-30 12:50:00,1.37556,1.37567,1.3754,1.37541,512200002.0
2005-11-30 12:51:00,1.37527,1.37565,1.37519,1.3753,403600001.0
2005-11-30 12:52:00,1.37541,1.37553,1.37528,1.3754,426400004.0
2005-11-30 12:53:00,1.37539,1.37556,1.37529,1.37539,274500000.0
2005-11-30 12:54:00,1.37539,1.37572,1.37535,1.37569,390800001.0
2005-11-30 12:55:00,1.37562,1.37563,1.37532,1.37538,455000000.0
2005-11-30 12:56:00,1.37545,1.37549,1.37521,1.37534,445600000.0
2005-11-30 12:57:00,1.37554,1.37559,1.3752,1.37525,518800001.0
2005-11-30 12:58:00,1.37525,1.37531,1.37508,1.37527,363300001.0
2005-11-30 12:59:00,1.37529,1.37565,1.37529,1.37557,708600000.0
2005-11-30 13:00:00,1.37566,1.37579,1.37557,1.37579,222900000.0
2005-11-30 13:01:00,1.37583,1.37606,1.37577,1.37606,291100001.0
2005-11-30 13:02:00,1.37608,1.37645,1.37597,1.37637,358200000.0
2005-11-30 13:03:00,1.37627,1.37629,1.37597,1.37621,463500000.0
2005-11-30 13:04:00,1.37626,1.37632,1.37615,1.37619,220700000.0
2005-11-30 13:05:00,1.37641,1.37645,1.3762,1.3762,156400000.0
2005-11-30 13:06:00,1.37626,1.37651,1.37619,1.37629,395300000.0
2005-11-30 13:07:00,1.37617,1.3763,1.3761,1.37613,296200001.0
2005-11-30 13:08:00,1.3761,1.37621,1.37595,1.37603,161900000.0
2005-11-30 13:09:00,1.37608,1.3764,1.37607,1.37622,310700001.0
2005-11-30 13:10:00,1.37658,1.37678,1.37656,1.37665,145900000.0
2005-11-30 13:11:00,1.37668,1.37688,1.37643,1.37656,404000002.0
2005-11-30 13:12:00,1.37652,1.37659,1.37636,1.37659,273700000.0
2005-11-30 13:13:00,1.37668,1.37678,1.37661,1.3767,310100000.0
2005-11-30 13:14:00,1.37674,1.37674,1.37641,1.37643,363300001.0
2005-11-30 13:15:00,1.37646,1.37658,1.37629,1.37639,420400001.0
2005-11-30 13:16:00,1.37634,1.37641,1.37624,1.37624,120800000.0
2005-11-30 13:17:00,1.37632,1.37638,1.37623,1.37624,95400000.0
2005-11-30 13:18:00,1.37625,1.37651,1.37625,1.37651,319100001.0
2005-11-30 13:19:00,1.37632,1.37663,1.37625,1.37663,263700000.0
2005-11-30 13:20:00,1.37671,1.37686,1.37661,1.3768,185100000.0
2005-11-30 13:21:00,1.37679,1.37679,1.37668,1.37673,140000000.0
2005-11-30 13:22:00,1.37671,1.37685,1.37663,1.37677,199200000.0
2005-11-30 13:23:00,1.37667,1.37682,1.37666,1.3767,240800000.0
2005-11-30 13:24:00,1.37671,1.37674,1.37669,1.37669,251300000.0
2005-11-30 13:25:00,1.37674,1.37701,1.37674,1.37687,145300000.0
2005-11-30 13:26:00,1.37689,1.37703,1.37683,1.37689,219500000.0
2005-11-30 13:27:00,1.37667,1.37667,1.37616,1.37616,326500002.0
2005-11-30 13:28:00,1.37595,1.3761,1.37575,1.37595,514900001.0
2005-11-30 13:29:00,1.37585,1.37598,1.3756,1.37585,579000002.0
2005-11-30 13:30:00,1.37583,1.37601,1.37567,1.37579,595900002.0
2005-11-30 13:31:00,1.3758,1.37594,1.37561,1.37577,499100001.0
2005-11-30 13:32:00,1.37578,1.376,1.37578,1.37587,222000001.0
2005-11-30 13:33:00,1.37576,1.37589,1.37566,1.37571,409100001.0
2005-11-30 13:34:00,1.37569,1.37583,1.37559,1.37568,291600000.0
2005-11-30 13:35:00,1.37573,1.3759,1.37555,1.37587,398900001.0
2005-11-30 13:36:00,1.37593,1.37601,1.37579,1.37588,499400002.0
2005-11-30 13:37:00,1.3757,1.37586,1.37566,1.37569,506300000.0
2005-11-30 13:38:00,1.37562,1.37568,1.3754,1.3754,323500000.0
2005-11-30 13:39:00,1.37543,1.37562,1.3753,1.37531,279800000.0
2005-11-30 13:40:00,1.37516,1.37559,1.37512,1.37524,405700001.0
2005-11-30 13:41:00,1.37535,1.37535,1.37478,1.37478,259900001.0
2005-11-30 13:42:00,1.37475,1.37493,1.37474,1.37493,158600000.0
2005-11-30 13:43:00,1.37507,1.37508,1.37491,1.37503,133100000.0
2005-11-30 13:44:00,1.37498,1.37499,1.37462,1.37479,287900002.0
2005-11-30 13:45:00,1.37485,1.37506,1.3747,1.37471,469400002.0
2005-11-30 13:46:00,1.37472,1.37485,1.37446,1.37446,378600000.0
2005-11-30 13:47:00,1.37457,1.37503,1.37456,1.37463,512300004.0
2005-11-30 13:48:00,1.3746,1.37465,1.37451,1.37455,228100002.0
2005-11-30 13:49:00,1.37457,1.37469,1.37452,1.3746,213700000.0
2005-11-30 13:50:00,1.37465,1.37475,1.37452,1.37471,320800001.0
2005-11-30 13:51:00,1.37477,1.37483,1.37459,1.37472,308100000.0
2005-11-30 13:52:00,1.37456,1.37484,1.37453,1.37478,444900000.0
2005-11-30 13:53:00,1.37477,1.375,1.37476,1.37488,509300000.0
2005-11-30 13:54:00,1.37476,1.37514,1.37472,1.37485,372900000.0
2005-11-30 13:55:00,1.3746,1.3747,1.37445,1.37452,314200000.0
2005-11-30 13:56:00,1.3745,1.37458,1.37427,1.37452,395700002.0
2005-11-30 13:57:00,1.37452,1.37464,1.37433,1.37449,356400000.0
2005-11-30 13:58:00,1.37448,1.37485,1.37446,1.37482,196800000.0
2005-11-30 13:59:00,1.37476,1.37513,1.37476,1.37499,367200000.0
2005-11-30 14:00:00,1.3749,1.37497,1.37479,1.37485,287500002.0
2005-11-30 14:01:00,1.37474,1.37481,1.3746,1.37462,339000000.0
2005-11-30 14:02:00,1.37468,1.37476,1.37463,1.37471,334700001.0
2005-11-30 14:03:00,1.3748,1.37514,1.3748,1.37501,463000002.0
2005-11-30 14:04:00,1.37506,1.37525,1.37502,1.37503,441400002.0
2005-11-30 14:05:00,1.37506,1.37521,1.37491,1.37506,334100000.0
2005-11-30 14:06:00,1.37509,1.37516,1.37484,1.37498,370000000.0
2005-11-30 14:07:00,1.37502,1.37506,1.37469,1.37479,317200001.0
2005-11-30 14:08:00,1.37472,1.37489,1.37457,1.37462,360000001.0
2005-11-30 14:09:00,1.37454,1.37481,1.37447,1.37451,203800000.0
2005-11-30 14:10:00,1.37456,1.37475,1.37435,1.37448,337500002.0
2005-11-30 14:11:00,1.3745,1.37485,1.3745,1.37463,115100000.0
2005-11-30 14:12:00,1.3746,1.37478,1.3745,1.3747,227400000.0
2005-11-30 14:13:00,1.37469,1.37484,1.37463,1.37471,171200000.0
2005-11-30 14:14:00,1.37456,1.37459,1.37432,1.37458,241100000.0
2005-11-30 14:15:00,1.37453,1.37473,1.37436,1.37459,424100002.0
2005-11-30 14:16:00,1.37452,1.3746,1.37442,1.37453,202900001.0
2005-11-30 14:17:00,1.37452,1.37472,1.37434,1.37454,708900001.0
2005-11-30 14:18:00,1.37453,1.37477,1.37435,1.37456,385800002.0
2005-11-30 14:19:00,1.37444,1.37473,1.37442,1.37464,443500001.0
2005-11-30 14:20:00,1.37473,1.37485,1.37463,1.37485,166400000.0
2005-11-30 14:21:00,1.37486,1.37486,1.37467,1.37471,368000000.0
2005-11-30 14:22:00,1.37482,1.37487,1.37454,1.37467,647600001.0
2005-11-30 14:23:00,1.37482,1.37498,1.37461,1.3747,183400002.0
2005-11-30 14:24:00,1.37459,1.37484,1.37447,1.37451,484100003.0
2005-11-30 14:25:00,1.37454,1.37496,1.37453,1.37468,637300003.0
2005-11-30 14:26:00,1.3747,1.37471,1.37449,1.37458,584500000.0
2005-11-30 14:27:00,1.3747,1.37473,1.37443,1.37461,374900000.0
2005-11-30 14:28:00,1.3746,1.37466,1.37414,1.37451,36000000.0
2005-11-30 14:29:00,1.37449,1.37462,1.37434,1.37458,58500000.0
2005-11-30 14:30:00,1.37464,1.37465,1.37409,1.37465,58000000.0
2005-11-30 14:31:00,1.37435,1.37453,1.37428,1.37428,33700000.0
2005-11-30 14:32:00,1.37437,1.37446,1.37428,1.37446,29200000.0
2005-11-30 14:33:00,1.37418,1.37436,1.37401,1.3743,24200000.0
2005-11-30 14:34:00,1.37436,1.37443,1.37426,1.37431,34600000.0
2005-11-30 14:35:00,1.37435,1.37435,1.37399,1.37404,30800000.0
2005-11-30 14:36:00,1.37428,1.37459,1.37386,1.37386,48800000.0
2005-11-30 14:37:00,1.37438,1.375,1.37438,1.375,68100001.0
2005-11-30 14:38:00,1.37524,1.37524,1.37485,1.37505,45700000.0
2005-11-30 14:39:00,1.37491,1.3752,1.37471,1.37501,44800000.0
2005-11-30 14:40:00,1.37503,1.37527,1.37503,1.3752,40700001.0
2005-11-30 14:41:00,1.37524,1.37546,1.3752,1.37531,39800000.0
2005-11-30 14:42:00,1.37542,1.37542,1.3746,1.3746,50700000.0
2005-11-30 14:43:00,1.37505,1.37544,1.37505,1.37529,46700000.0
2005-11-30 14:44:00,1.37527,1.37543,1.37518,1.37527,40400000.0
2005-11-30 14:45:00,1.3752,1.37543,1.37505,1.3753,51800000.0
2005-11-30 14:46:00,1.3754,1.3754,1.37512,1.37513,36200000.0
2005-11-30 14:47:00,1.37517,1.37531,1.37504,1.37531,26000000.0
2005-11-30 14:48:00,1.37529,1.3753,1.37508,1.3753,20200000.0
2005-11-30 14:49:00,1.37521,1.3755,1.37519,1.37531,43100000.0
2005-11-30 14:50:00,1.37508,1.37537,1.37508,1.37537,37400000.0
2005-11-30 14:51:00,1.37525,1.37527,1.37504,1.37511,39400000.0
2005-11-30 14:52:00,1.37507,1.37523,1.37502,1.3752,35200000.0
2005-11-30 14:53:00,1.37504,1.37535,1.37476,1.37516,32700000.0
2005-11-30 14:54:00,1.37522,1.37522,1.37471,1.37476,28800000.0
2005-11-30 14:55:00,1.37511,1.37523,1.37495,1.375,34600000.0
2005-11-30 14:56:00,1.37507,1.37507,1.37444,1.37444,38800000.0
2005-11-30 14:57:00,1.37437,1.37439,1.37421,1.37429,21200000.0
2005-11-30 14:58:00,1.37397,1.37433,1.37346,1.37346,48800001.0
2005-11-30 14:59:00,1.37362,1.37403,1.37352,1.374,30000000.0
2005-11-30 15:00:00,1.37413,1.37427,1.37382,1.37382,41200000.0
2005-11-30 15:01:00,1.37421,1.37433,1.37388,1.37428,42200000.0
2005-11-30 15:02:00,1.37434,1.37442,1.37416,1.3744,34900000.0
2005-11-30 15:03:00,1.37437,1.37468,1.37425,1.37441,31600000.0
2005-11-30 15:04:00,1.37435,1.37456,1.37429,1.37456,41200000.0
2005-11-30 15:05:00,1.3745,1.3745,1.37419,1.37424,37800000.0
2005-11-30 15:06:00,1.37418,1.37425,1.37378,1.37415,43500000.0
2005-11-30 15:07:00,1.37414,1.37432,1.37386,1.37418,56800001.0
2005-11-30 15:08:00,1.37413,1.37456,1.37413,1.37454,51000000.0
2005-11-30 15:09:00,1.37443,1.37459,1.37428,1.37459,29200000.0
2005-11-30 15:10:00,1.37451,1.37451,1.37425,1.37425,53400001.0
2005-11-30 15:11:00,1.37432,1.37451,1.37425,1.37425,29400000.0
2005-11-30 15:12:00,1.37401,1.37414,1.37391,1.37405,33500000.0
2005-11-30 15:13:00,1.37413,1.37413,1.37396,1.3741,30200000.0
2005-11-30 15:14:00,1.37391,1.37406,1.37382,1.37392,41000000.0
2005-11-30 15:15:00,1.37385,1.37405,1.37352,1.37405,53100000.0
2005-11-30 15:16:00,1.37407,1.37415,1.374,1.374,24600000.0
2005-11-30 15:17:00,1.37399,1.37415,1.37389,1.37405,37800000.0
2005-11-30 15:18:00,1.37391,1.37402,1.37363,1.37402,30000000.0
2005-11-30 15:19:00,1.37402,1.37402,1.37381,1.37393,30600000.0
2005-11-30 15:20:00,1.37402,1.37415,1.37386,1.37392,23900000.0
2005-11-30 15:21:00,1.37375,1.37387,1.37366,1.37387,15600000.0
2005-11-30 15:22:00,1.37383,1.37412,1.37376,1.37407,37000000.0
2005-11-30 15:23:00,1.37415,1.3742,1.37391,1.3742,45800000.0
2005-11-30 15:24:00,1.37477,1.37564,1.37452,1.37452,29800000.0
2005-11-30 15:25:00,1.37426,1.37456,1.37423,1.37435,30800000.0
2005-11-30 15:26:00,1.37478,1.37478,1.37444,1.37469,37400000.0
2005-11-30 15:27:00,1.37458,1.37467,1.37438,1.37459,38200000.0
2005-11-30 15:28:00,1.37433,1.37433,1.37388,1.37388,35400000.0
2005-11-30 15:29:00,1.37395,1.37403,1.37331,1.37331,30200000.0
2005-11-30 15:30:00,1.37219,1.37358,1.37046,1.37358,42000001.0
2005-11-30 15:31:00,1.37374,1.37395,1.37342,1.37347,40400000.0
2005-11-30 15:32:00,1.37335,1.37387,1.37323,1.37327,41800000.0
2005-11-30 15:33:00,1.37313,1.37345,1.37301,1.37335,41400000.0
2005-11-30 15:34:00,1.37327,1.37343,1.37299,1.37299,24600000.0
2005-11-30 15:35:00,1.37296,1.37357,1.37296,1.373,42000000.0
2005-11-30 15:36:00,1.37326,1.37343,1.3729,1.3729,55500001.0
2005-11-30 15:37:00,1.37304,1.37322,1.37297,1.37322,41000000.0
2005-11-30 15:38:00,1.37317,1.37334,1.37294,1.37334,49400000.0
2005-11-30 15:39:00,1.37325,1.37379,1.37324,1.37349,35400000.0
2005-11-30 15:40:00,1.37361,1.37422,1.37361,1.37371,36400000.0
2005-11-30 15:41:00,1.37374,1.37381,1.37303,1.37341,46000001.0
2005-11-30 15:42:00,1.37328,1.37348,1.37319,1.37336,32000000.0
2005-11-30 15:43:00,1.37332,1.37342,1.37301,1.37322,40000000.0
2005-11-30 15:44:00,1.37315,1.37334,1.37293,1.37332,39600001.0
2005-11-30 15:45:00,1.3732,1.3733,1.3726,1.37296,56900001.0
2005-11-30 15:46:00,1.37291,1.37301,1.37271,1.37271,32600000.0
2005-11-30 15:47:00,1.37255,1.37279,1.37239,1.37266,46800000.0
2005-11-30 15:48:00,1.37264,1.37264,1.37218,1.3723,34400000.0
2005-11-30 15:49:00,1.37229,1.37242,1.37219,1.37238,74800001.0
2005-11-30 15:50:00,1.37178,1.37178,1.37143,1.37143,27900000.0
2005-11-30 15:51:00,1.37131,1.3715,1.37095,1.3713,37600000.0
2005-11-30 15:52:00,1.37148,1.37159,1.37134,1.37148,48600000.0
2005-11-30 15:53:00,1.37132,1.37157,1.37126,1.37139,58400000.0
2005-11-30 15:54:00,1.37161,1.37165,1.37137,1.37156,45300000.0
2005-11-30 15:55:00,1.37189,1.37189,1.37122,1.37165,40700000.0
2005-11-30 15:56:00,1.37175,1.37176,1.37111,1.37125,24000000.0
2005-11-30 15:57:00,1.3712,1.37138,1.37118,1.37118,27600000.0
2005-11-30 15:58:00,1.37137,1.37137,1.37104,1.37116,31400000.0
2005-11-30 15:59:00,1.37114,1.37114,1.37073,1.37084,59100000.0
2005-11-30 16:00:00,1.37094,1.37099,1.37049,1.37075,32000000.0
2005-11-30 16:01:00,1.37059,1.3707,1.37042,1.3707,34200000.0
2005-11-30 16:02:00,1.37071,1.37076,1.37031,1.37031,32200000.0
2005-11-30 16:03:00,1.37006,1.37056,1.37006,1.37033,29200000.0
2005-11-30 16:04:00,1.37021,1.37085,1.37021,1.37051,44900001.0
2005-11-30 16:05:00,1.37061,1.37113,1.37061,1.37113,27200000.0
2005-11-30 16:06:00,1.37098,1.37125,1.37083,1.37099,29900000.0
2005-11-30 16:07:00,1.37088,1.37088,1.37045,1.37048,50800000.0
2005-11-30 16:08:00,1.3706,1.37097,1.3706,1.37069,37100000.0
2005-11-30 16:09:00,1.37035,1.37069,1.37033,1.37048,40000000.0
2005-11-30 16:10:00,1.37059,1.37062,1.37011,1.37035,47600000.0
2005-11-30 16:11:00,1.36993,1.37021,1.36967,1.36996,24400000.0
2005-11-30 16:12:00,1.36974,1.37017,1.36974,1.37012,41000000.0
2005-11-30 16:13:00,1.37008,1.37056,1.36999,1.37049,25400000.0
2005-11-30 16:14:00,1.37036,1.37044,1.37003,1.37044,57900000.0
2005-11-30 16:15:00,1.37001,1.37039,1.37001,1.37039,56000000.0
2005-11-30 16:16:00,1.37037,1.37051,1.3701,1.37051,39700000.0
2005-11-30 16:17:00,1.37035,1.37035,1.37009,1.37009,28200000.0
2005-11-30 16:18:00,1.37013,1.37013,1.36991,1.37004,25800000.0
2005-11-30 16:19:00,1.37034,1.37069,1.37026,1.37061,23200000.0
2005-11-30 16:20:00,1.37072,1.37098,1.37066,1.37075,57200000.0
2005-11-30 16:21:00,1.37075,1.37102,1.37075,1.37096,26800000.0
2005-11-30 16:22:00,1.37086,1.37086,1.37042,1.37072,44400000.0
2005-11-30 16:23:00,1.37078,1.37123,1.37061,1.37123,35600000.0
2005-11-30 16:24:00,1.37151,1.37175,1.37151,1.3716,35800000.0
2005-11-30 16:25:00,1.37188,1.37236,1.37151,1.37208,42400000.0
2005-11-30 16:26:00,1.37215,1.37238,1.37187,1.37223,45500000.0
2005-11-30 16:27:00,1.37229,1.37244,1.37214,1.37215,49400000.0
2005-11-30 16:28:00,1.3723,1.37293,1.37229,1.37283,50200000.0
2005-11-30 16:29:00,1.37284,1.37284,1.37223,1.37231,41500000.0
2005-11-30 16:30:00,1.37235,1.37271,1.37235,1.37266,61600000.0
2005-11-30 16:31:00,1.37272,1.37311,1.37272,1.37302,37800000.0
2005-11-30 16:32:00,1.37328,1.37328,1.37268,1.37295,37400000.0
2005-11-30 16:33:00,1.37307,1.37314,1.37302,1.37314,30700000.0
2005-11-30 16:34:00,1.37319,1.37319,1.3728,1.37303,39600000.0
2005-11-30 16:35:00,1.37324,1.37365,1.37324,1.37363,35200000.0
2005-11-30 16:36:00,1.37339,1.37373,1.37339,1.37373,56300000.0
2005-11-30 16:37:00,1.37389,1.37428,1.37386,1.37396,43700000.0
2005-11-30 16:38:00,1.37394,1.37413,1.37374,1.37411,59700000.0
2005-11-30 16:39:00,1.37427,1.37431,1.3742,1.37431,43800000.0
2005-11-30 16:40:00,1.37417,1.37427,1.37416,1.37418,30000000.0
2005-11-30 16:41:00,1.37358,1.37454,1.37358,1.37454,24400000.0
2005-11-30 16:42:00,1.37458,1.37493,1.37455,1.37474,24200000.0
2005-11-30 16:43:00,1.37477,1.3749,1.37461,1.37489,42400000.0
2005-11-30 16:44:00,1.37492,1.37501,1.37451,1.37501,54900000.0
2005-11-30 16:45:00,1.37466,1.37481,1.37447,1.3746,25600000.0
2005-11-30 16:46:00,1.37485,1.37488,1.37465,1.37479,52500000.0
2005-11-30 16:47:00,1.37487,1.37489,1.37464,1.37485,53800001.0
2005-11-30 16:48:00,1.375,1.375,1.37451,1.37482,29200000.0
2005-11-30 16:49:00,1.37481,1.37496,1.37461,1.37496,39800000.0
2005-11-30 16:50:00,1.37489,1.37489,1.37468,1.37468,34400000.0
2005-11-30 16:51:00,1.37458,1.37478,1.3745,1.37478,25400000.0
2005-11-30 16:52:00,1.37492,1.37492,1.37457,1.37479,41000000.0
2005-11-30 16:53:00,1.37476,1.37495,1.37451,1.37451,33600000.0
2005-11-30 16:54:00,1.37435,1.37435,1.37389,1.37411,42600000.0
2005-11-30 16:55:00,1.37406,1.37406,1.3737,1.37398,27000000.0
2005-11-30 16:56:00,1.37386,1.37393,1.37364,1.37393,37600000.0
2005-11-30 16:57:00,1.37403,1.37415,1.37374,1.3741,36800000.0
2005-11-30 16:58:00,1.37378,1.3739,1.37354,1.37354,42200000.0
2005-11-30 16:59:00,1.37365,1.3737,1.37323,1.37344,19800000.0
2005-11-30 17:00:00,1.37312,1.37352,1.37289,1.37301,48600000.0
2005-11-30 17:01:00,1.37291,1.37316,1.37259,1.37271,44400000.0
2005-11-30 17:02:00,1.37271,1.37282,1.37256,1.37278,18400000.0
2005-11-30 17:03:00,1.37286,1.37301,1.37265,1.37301,39200000.0
2005-11-30 17:04:00,1.37302,1.37302,1.37257,1.37267,29600000.0
2005-11-30 17:05:00,1.37256,1.37292,1.37225,1.37288,32800000.0
2005-11-30 17:06:00,1.37296,1.37335,1.37285,1.37335,25200000.0
2005-11-30 17:07:00,1.3734,1.37361,1.37326,1.37326,34800000.0
2005-11-30 17:08:00,1.37321,1.37341,1.37274,1.37327,25200000.0
2005-11-30 17:09:00,1.37347,1.37389,1.37347,1.37374,33800000.0
2005-11-30 17:10:00,1.37358,1.37372,1.37348,1.37348,41400000.0
2005-11-30 17:11:00,1.3734,1.3734,1.37311,1.37314,30600000.0
2005-11-30 17:12:00,1.37291,1.37295,1.37285,1.37286,29100000.0
2005-11-30 17:13:00,1.37264,1.3727,1.37223,1.37236,43200000.0
2005-11-30 17:14:00,1.37206,1.37262,1.37206,1.37219,72100001.0
2005-11-30 17:15:00,1.37235,1.37235,1.37202,1.37204,31400000.0
2005-11-30 17:16:00,1.37207,1.37221,1.37186,1.37191,32800001.0
2005-11-30 17:17:00,1.37226,1.37252,1.37195,1.3724,39300000.0
2005-11-30 17:18:00,1.37279,1.37288,1.37228,1.37283,39400000.0
2005-11-30 17:19:00,1.37278,1.3731,1.37274,1.37309,34200000.0
2005-11-30 17:20:00,1.37372,1.3738,1.37314,1.37329,23800000.0
2005-11-30 17:21:00,1.37362,1.37407,1.37362,1.37388,53000000.0
2005-11-30 17:22:00,1.37367,1.37416,1.37367,1.37411,50100000.0
2005-11-30 17:23:00,1.37391,1.37449,1.37391,1.37449,36100000.0
2005-11-30 17:24:00,1.37424,1.37451,1.3741,1.37451,19600000.0
2005-11-30 17:25:00,1.37432,1.37473,1.37386,1.37386,57400000.0
2005-11-30 17:26:00,1.37368,1.37401,1.37364,1.37386,41700000.0
2005-11-30 17:27:00,1.37436,1.3744,1.37366,1.37366,37600000.0
2005-11-30 17:28:00,1.37394,1.37394,1.3735,1.37377,40400000.0
2005-11-30 17:29:00,1.374,1.37414,1.37372,1.37407,37200000.0
2005-11-30 17:30:00,1.37416,1.3743,1.37384,1.37387,41400000.0
2005-11-30 17:31:00,1.37373,1.37407,1.37373,1.37377,17000000.0
2005-11-30 17:32:00,1.37363,1.37424,1.37363,1.37408,33400000.0
2005-11-30 17:33:00,1.37406,1.37422,1.37389,1.37414,51200000.0
2005-11-30 17:34:00,1.37446,1.37483,1.37425,1.37478,33000000.0
2005-11-30 17:35:00,1.37481,1.37488,1.37464,1.37479,22600000.0
2005-11-30 17:36:00,1.37483,1.37487,1.37462,1.37482,46700000.0
2005-11-30 17:37:00,1.37512,1.37535,1.37457,1.37515,35100000.0
2005-11-30 17:38:00,1.37515,1.37554,1.37496,1.37523,42900000.0
2005-11-30 17:39:00,1.37568,1.37585,1.37551,1.37561,25800000.0
2005-11-30 17:40:00,1.37562,1.37599,1.37554,1.37567,33400000.0
2005-11-30 17:41:00,1.37573,1.37611,1.37556,1.37556,55700000.0
2005-11-30 17:42:00,1.37561,1.37607,1.37552,1.37583,34800000.0
2005-11-30 17:43:00,1.37588,1.37621,1.3757,1.37621,38800000.0
2005-11-30 17:44:00,1.37597,1.37606,1.3757,1.37589,62900000.0
2005-11-30 17:45:00,1.37588,1.37613,1.37564,1.37609,44800000.0
2005-11-30 17:46:00,1.37612,1.37612,1.37587,1.37606,43200000.0
2005-11-30 17:47:00,1.37605,1.37638,1.37602,1.37605,32400000.0
2005-11-30 17:48:00,1.3762,1.37689,1.37617,1.37676,69500001.0
2005-11-30 17:49:00,1.37676,1.37676,1.37563,1.37603,25800000.0
2005-11-30 17:50:00,1.37639,1.37662,1.37624,1.37662,24200000.0
2005-11-30 17:51:00,1.37672,1.377,1.37578,1.37578,27200000.0
2005-11-30 17:52:00,1.37573,1.37611,1.3757,1.37611,37400000.0
2005-11-30 17:53:00,1.3761,1.37638,1.37593,1.37616,25400000.0
2005-11-30 17:54:00,1.37597,1.37652,1.37577,1.37632,45800000.0
2005-11-30 17:55:00,1.37647,1.37732,1.37647,1.37717,35200000.0
2005-11-30 17:56:00,1.3769,1.37761,1.3769,1.37741,44200000.0
2005-11-30 17:57:00,1.37723,1.3774,1.37718,1.37732,45500000.0
2005-11-30 17:58:00,1.37745,1.37752,1.37711,1.37735,34800000.0
2005-11-30 17:59:00,1.37728,1.37762,1.3768,1.37698,42800000.0
2005-11-30 18:00:00,1.37748,1.37775,1.37685,1.37775,50200000.0
2005-11-30 18:01:00,1.37804,1.37804,1.37726,1.37749,47400000.0
2005-11-30 18:02:00,1.37741,1.37795,1.37727,1.37748,90900000.0
2005-11-30 18:03:00,1.37717,1.37757,1.37706,1.37708,35600000.0
2005-11-30 18:04:00,1.37712,1.37725,1.37674,1.37674,45100000.0
2005-11-30 18:05:00,1.37684,1.37684,1.37631,1.37644,46600001.0
2005-11-30 18:06:00,1.37631,1.377,1.37631,1.37633,43400000.0
2005-11-30 18:07:00,1.37627,1.37627,1.37542,1.37555,56800000.0
2005-11-30 18:08:00,1.37543,1.37593,1.37543,1.37585,52800000.0
2005-11-30 18:09:00,1.37592,1.37618,1.37592,1.37595,33400000.0
2005-11-30 18:10:00,1.37604,1.37625,1.37582,1.37589,29600000.0
2005-11-30 18:11:00,1.37593,1.37603,1.37553,1.37577,32800000.0
2005-11-30 18:12:00,1.37567,1.37576,1.37549,1.37549,29200000.0
2005-11-30 18:13:00,1.37546,1.3756,1.37526,1.37547,37000000.0
2005-11-30 18:14:00,1.37491,1.37552,1.37491,1.37537,24400000.0
2005-11-30 18:15:00,1.37526,1.37533,1.37506,1.37506,46700000.0
2005-11-30 18:16:00,1.37499,1.37504,1.37452,1.37455,36600000.0
2005-11-30 18:17:00,1.37458,1.37474,1.37416,1.37437,44200000.0
2005-11-30 18:18:00,1.37447,1.37467,1.37439,1.37441,39000000.0
2005-11-30 18:19:00,1.37441,1.37441,1.37418,1.37426,20800000.0
2005-11-30 18:20:00,1.37431,1.37448,1.37403,1.37419,20400000.0
2005-11-30 18:21:00,1.37415,1.3743,1.37389,1.374,33600000.0
2005-11-30 18:22:00,1.37411,1.37451,1.37411,1.37441,27600000.0
2005-11-30 18:23:00,1.37428,1.37467,1.37428,1.37457,29000000.0
2005-11-30 18:24:00,1.37451,1.37452,1.37426,1.37449,49200000.0
2005-11-30 18:25:00,1.3749,1.37575,1.3749,1.37575,50400001.0
2005-11-30 18:26:00,1.3759,1.37599,1.37544,1.37544,29200000.0
2005-11-30 18:27:00,1.37538,1.37566,1.37522,1.37556,53600001.0
2005-11-30 18:28:00,1.37516,1.37516,1.37476,1.37508,32600000.0
2005-11-30 18:29:00,1.37511,1.37522,1.37489,1.37516,39200000.0
2005-11-30 18:30:00,1.37524,1.37524,1.37467,1.37485,47600000.0
2005-11-30 18:31:00,1.37492,1.37499,1.37474,1.37494,31600000.0
2005-11-30 18:32:00,1.37501,1.37505,1.37485,1.37503,38500000.0
2005-11-30 18:33:00,1.37507,1.37526,1.37488,1.37496,68700001.0
2005-11-30 18:34:00,1.37506,1.37527,1.37503,1.37503,25600000.0
2005-11-30 18:35:00,1.37506,1.37537,1.37502,1.37515,48200000.0
2005-11-30 18:36:00,1.37484,1.37512,1.37475,1.37488,53200000.0
2005-11-30 18:37:00,1.37506,1.37516,1.3748,1.37491,30600000.0
2005-11-30 18:38:00,1.37468,1.37505,1.37452,1.37484,27600000.0
2005-11-30 18:39:00,1.37464,1.37482,1.37426,1.37429,40800001.0
2005-11-30 18:40:00,1.37421,1.37449,1.37416,1.37424,38300000.0
2005-11-30 18:41:00,1.37445,1.37473,1.37443,1.3745,39600001.0
2005-11-30 18:42:00,1.37437,1.37451,1.3742,1.37451,39800000.0
2005-11-30 18:43:00,1.37447,1.37497,1.37447,1.37481,28200000.0
2005-11-30 18:44:00,1.3749,1.37512,1.37479,1.37494,28600000.0
2005-11-30 18:45:00,1.3753,1.37553,1.37516,1.37528,37800000.0
2005-11-30 18:46:00,1.37534,1.37534,1.37515,1.37515,44900000.0
2005-11-30 18:47:00,1.37532,1.37532,1.37522,1.37525,23000000.0
2005-11-30 18:48:00,1.37522,1.37542,1.37512,1.37527,46600000.0
2005-11-30 18:49:00,1.37527,1.37527,1.37497,1.37512,34700000.0
2005-11-30 18:50:00,1.3753,1.37546,1.37515,1.37537,53100000.0
2005-11-30 18:51:00,1.37532,1.37543,1.37513,1.37513,50300000.0
2005-11-30 18:52:00,1.37502,1.3756,1.37502,1.37554,55200000.0
2005-11-30 18:53:00,1.37562,1.37583,1.37543,1.37551,42500000.0
2005-11-30 18:54:00,1.37551,1.37567,1.37518,1.37567,30600000.0
2005-11-30 18:55:00,1.3755,1.37573,1.37524,1.37534,28200000.0
2005-11-30 18:56:00,1.375,1.37536,1.37439,1.37439,41200000.0
2005-11-30 18:57:00,1.37473,1.37494,1.37473,1.37494,31900000.0
2005-11-30 18:58:00,1.37507,1.37528,1.37507,1.37522,32000000.0
2005-11-30 18:59:00,1.3757,1.37613,1.37549,1.37598,32800000.0
2005-11-30 19:00:00,1.37618,1.37618,1.37586,1.376,41800000.0
2005-11-30 19:01:00,1.37617,1.37626,1.37589,1.37616,75900000.0
2005-11-30 19:02:00,1.37669,1.37679,1.37655,1.37674,42600000.0
2005-11-30 19:03:00,1.37664,1.37696,1.37642,1.37644,43600000.0
2005-11-30 19:04:00,1.37639,1.37673,1.37628,1.3765,31400000.0
2005-11-30 19:05:00,1.37642,1.37642,1.37601,1.37605,30600000.0
2005-11-30 19:06:00,1.37582,1.37588,1.3756,1.37588,28400000.0
2005-11-30 19:07:00,1.37589,1.37604,1.37574,1.37596,46900000.0
2005-11-30 19:08:00,1.37561,1.3758,1.37561,1.37569,43600000.0
2005-11-30 19:09:00,1.3757,1.37587,1.37562,1.37562,28200000.0
2005-11-30 19:10:00,1.37579,1.37586,1.37545,1.37545,42200000.0
2005-11-30 19:11:00,1.37574,1.37582,1.37552,1.37552,40600000.0
2005-11-30 19:12:00,1.37532,1.37582,1.37532,1.37571,19400000.0
2005-11-30 19:13:00,1.37564,1.37572,1.37558,1.37571,49600000.0
2005-11-30 19:14:00,1.37551,1.37575,1.3754,1.37575,32800000.0
2005-11-30 19:15:00,1.3757,1.37597,1.37558,1.37589,36200000.0
2005-11-30 19:16:00,1.37555,1.37595,1.37553,1.37579,43800000.0
2005-11-30 19:17:00,1.37573,1.37595,1.37553,1.37584,41000000.0
2005-11-30 19:18:00,1.37604,1.37613,1.37566,1.37581,30100000.0
2005-11-30 19:19:00,1.37604,1.37614,1.37568,1.37614,37400000.0
2005-11-30 19:20:00,1.37612,1.37648,1.37606,1.37636,30200000.0
2005-11-30 19:21:00,1.37637,1.37674,1.37637,1.37647,44800001.0
2005-11-30 19:22:00,1.37646,1.37646,1.37622,1.37622,35400000.0
2005-11-30 19:23:00,1.37612,1.3765,1.37598,1.37632,44000000.0
2005-11-30 19:24:00,1.37618,1.37628,1.37593,1.37624,27200000.0
2005-11-30 19:25:00,1.37637,1.37637,1.37605,1.37614,35600000.0
2005-11-30 19:26:00,1.37594,1.37632,1.37594,1.37618,32800000.0
2005-11-30 19:27:00,1.37612,1.37624,1.37591,1.37619,30200000.0
2005-11-30 19:28:00,1.37588,1.37607,1.37579,1.37584,34200000.0
2005-11-30 19:29:00,1.37578,1.37591,1.37548,1.3759,31500000.0
2005-11-30 19:30:00,1.37569,1.3757,1.37554,1.37554,43800000.0
2005-11-30 19:31:00,1.37563,1.37575,1.37556,1.37571,39700000.0
2005-11-30 19:32:00,1.37571,1.37604,1.37571,1.37592,30400000.0
2005-11-30 19:33:00,1.37589,1.37605,1.37579,1.37599,45000000.0
2005-11-30 19:34:00,1.37603,1.37614,1.37589,1.37593,31900000.0
2005-11-30 19:35:00,1.37588,1.37599,1.37555,1.37597,47200000.0
2005-11-30 19:36:00,1.37586,1.37611,1.37582,1.37597,37000000.0
2005-11-30 19:37:00,1.37616,1.37616,1.37585,1.37585,34800000.0
2005-11-30 19:38:00,1.37599,1.3764,1.37599,1.37622,29800000.0
2005-11-30 19:39:00,1.3764,1.37647,1.37625,1.37645,35000000.0
2005-11-30 19:40:00,1.37639,1.37645,1.37621,1.3763,47700000.0
2005-11-30 19:41:00,1.37622,1.37642,1.3761,1.37627,38900000.0
2005-11-30 19:42:00,1.37606,1.37636,1.37589,1.37636,48400000.0
2005-11-30 19:43:00,1.37624,1.37624,1.37574,1.37588,15400000.0
2005-11-30 19:44:00,1.37584,1.37602,1.37568,1.37589,66800001.0
2005-11-30 19:45:00,1.3758,1.37599,1.3758,1.37593,45000000.0
2005-11-30 19:46:00,1.37587,1.37587,1.37526,1.37526,50400000.0
2005-11-30 19:47:00,1.37559,1.37582,1.37554,1.37582,39600000.0
2005-11-30 19:48:00,1.37592,1.37592,1.37577,1.37579,35200000.0
2005-11-30 19:49:00,1.37578,1.37597,1.37578,1.3758,18800000.0
2005-11-30 19:50:00,1.37613,1.37613,1.37582,1.37605,52400000.0
2005-11-30 19:51:00,1.37576,1.376,1.37576,1.37591,50700000.0
2005-11-30 19:52:00,1.37574,1.37598,1.37563,1.37575,25600000.0
2005-11-30 19:53:00,1.37581,1.37596,1.37564,1.37581,47000000.0
2005-11-30 19:54:00,1.37577,1.37577,1.37566,1.3757,30400000.0
2005-11-30 19:55:00,1.37561,1.37574,1.37546,1.37546,42200001.0
2005-11-30 19:56:00,1.37538,1.37557,1.3753,1.37557,39900000.0
2005-11-30 19:57:00,1.37563,1.37566,1.37543,1.37558,34400000.0
2005-11-30 19:58:00,1.37549,1.37559,1.37543,1.37543,23600000.0
2005-11-30 19:59:00,1.37549,1.37559,1.37541,1.37542,59900000.0
2005-11-30 20:00:00,1.37541,1.37578,1.3753,1.3753,43300000.0
2005-11-30 20:01:00,1.37568,1.37586,1.37553,1.37561,52400000.0
2005-11-30 20:02:00,1.37596,1.37621,1.37586,1.37607,40800000.0
2005-11-30 20:03:00,1.37616,1.37616,1.37587,1.37587,25500000.0
2005-11-30 20:04:00,1.37583,1.37595,1.37553,1.37572,37200000.0
2005-11-30 20:05:00,1.37572,1.37596,1.37559,1.37559,14600000.0
2005-11-30 20:06:00,1.37583,1.37605,1.37567,1.37605,31600000.0
2005-11-30 20:07:00,1.37607,1.37619,1.3759,1.37614,38200000.0
2005-11-30 20:08:00,1.37621,1.37621,1.37584,1.37608,41400000.0
2005-11-30 20:09:00,1.37622,1.3763,1.37591,1.37591,33000000.0
2005-11-30 20:10:00,1.37535,1.37579,1.37535,1.3757,39800000.0
2005-11-30 20:11:00,1.37577,1.37577,1.37553,1.37563,21000000.0
2005-11-30 20:12:00,1.37578,1.37586,1.3754,1.37585,30000000.0
2005-11-30 20:13:00,1.37571,1.37571,1.37542,1.37545,34200000.0
2005-11-30 20:14:00,1.3753,1.3753,1.37475,1.37526,40200000.0
2005-11-30 20:15:00,1.37533,1.37545,1.37511,1.37544,40000000.0
2005-11-30 20:16:00,1.37521,1.37526,1.37488,1.37488,48600000.0
2005-11-30 20:17:00,1.37469,1.37502,1.37455,1.37465,53200000.0
2005-11-30 20:18:00,1.37469,1.37483,1.37448,1.37454,35200000.0
2005-11-30 20:19:00,1.37486,1.37486,1.37459,1.37477,50900000.0
2005-11-30 20:20:00,1.3748,1.37493,1.37461,1.37493,24300000.0
2005-11-30 20:21:00,1.37484,1.37507,1.37484,1.37507,47600000.0
2005-11-30 20:22:00,1.37509,1.37509,1.37484,1.37503,29600000.0
2005-11-30 20:23:00,1.3751,1.3752,1.37487,1.37512,32200000.0
2005-11-30 20:24:00,1.37528,1.37528,1.37508,1.37508,32100000.0
2005-11-30 20:25:00,1.37558,1.37572,1.37535,1.37554,58800000.0
2005-11-30 20:26:00,1.37578,1.37582,1.37538,1.37565,40000000.0
2005-11-30 20:27:00,1.37579,1.37593,1.3754,1.37568,36400000.0
2005-11-30 20:28:00,1.3758,1.37607,1.37579,1.37607,27800000.0
2005-11-30 20:29:00,1.37595,1.37595,1.37542,1.37579,50900000.0
2005-11-30 20:30:00,1.37592,1.37597,1.37579,1.37597,27800000.0
2005-11-30 20:31:00,1.37579,1.37592,1.37544,1.37592,44600000.0
2005-11-30 20:32:00,1.37555,1.37572,1.37524,1.37556,45200000.0
2005-11-30 20:33:00,1.37561,1.37561,1.37536,1.37551,25400000.0
2005-11-30 20:34:00,1.37537,1.37548,1.37522,1.37537,54000000.0
2005-11-30 20:35:00,1.37531,1.3754,1.37524,1.37527,37000000.0
2005-11-30 20:36:00,1.37544,1.37564,1.37535,1.3755,46800000.0
2005-11-30 20:37:00,1.37545,1.37545,1.37517,1.37537,74700001.0
2005-11-30 20:38:00,1.37538,1.37538,1.375,1.37505,28800000.0
2005-11-30 20:39:00,1.37477,1.3748,1.37446,1.37446,47900000.0
2005-11-30 20:40:00,1.37443,1.37465,1.3744,1.3745,44200000.0
2005-11-30 20:41:00,1.37458,1.37462,1.3743,1.3746,42400000.0
2005-11-30 20:42:00,1.37454,1.37471,1.37424,1.37471,42000000.0
2005-11-30 20:43:00,1.37458,1.37462,1.37422,1.37422,28000000.0
2005-11-30 20:44:00,1.3746,1.37491,1.37454,1.37483,26400000.0
2005-11-30 20:45:00,1.37471,1.37498,1.3746,1.3746,29200000.0
2005-11-30 20:46:00,1.37464,1.37482,1.37453,1.37476,39200000.0
2005-11-30 20:47:00,1.37478,1.37478,1.37431,1.37459,45100000.0
2005-11-30 20:48:00,1.3746,1.37492,1.37456,1.37482,39400000.0
2005-11-30 20:49:00,1.37477,1.37492,1.37472,1.37489,20600000.0
2005-11-30 20:50:00,1.37476,1.37487,1.37463,1.37487,28400000.0
2005-11-30 20:51:00,1.37474,1.37497,1.37474,1.37484,23400000.0
2005-11-30 20:52:00,1.37488,1.37512,1.37488,1.37503,24400000.0
2005-11-30 20:53:00,1.37484,1.37509,1.37468,1.37469,36100000.0
2005-11-30 20:54:00,1.37431,1.37464,1.37431,1.37454,42400000.0
2005-11-30 20:55:00,1.37454,1.37484,1.37443,1.3748,29800000.0
2005-11-30 20:56:00,1.3746,1.37469,1.37455,1.37469,37400000.0
2005-11-30 20:57:00,1.37458,1.37458,1.3743,1.3743,33400001.0
2005-11-30 20:58:00,1.37446,1.37481,1.3743,1.37474,45900000.0
2005-11-30 20:59:00,1.37468,1.37497,1.37468,1.37483,39600000.0
2005-11-30 21:00:00,1.37481,1.37499,1.37457,1.37488,51700000.0
2005-11-30 21:01:00,1.37488,1.37505,1.37444,1.37444,42400000.0
2005-11-30 21:02:00,1.37501,1.376,1.37495,1.376,72000000.0
2005-11-30 21:03:00,1.37573,1.37591,1.37544,1.37566,33000000.0
2005-11-30 21:04:00,1.37578,1.3758,1.37555,1.37576,27500000.0
2005-11-30 21:05:00,1.37572,1.37606,1.37569,1.37583,53700000.0
2005-11-30 21:06:00,1.37586,1.37586,1.37571,1.37584,37800000.0
2005-11-30 21:07:00,1.37559,1.37574,1.37531,1.37574,22000000.0
2005-11-30 21:08:00,1.37572,1.37572,1.37556,1.37556,53100000.0
2005-11-30 21:09:00,1.37538,1.37542,1.37521,1.37522,30800000.0
2005-11-30 21:10:00,1.37524,1.37535,1.3751,1.37519,31300000.0
2005-11-30 21:11:00,1.37519,1.37549,1.37502,1.37517,49800000.0
2005-11-30 21:12:00,1.3753,1.37546,1.37498,1.37498,41000000.0
2005-11-30 21:13:00,1.37487,1.37519,1.37483,1.37502,38300000.0
2005-11-30 21:14:00,1.37495,1.37523,1.37484,1.37503,42400000.0
2005-11-30 21:15:00,1.37497,1.37534,1.37497,1.37531,52000000.0
2005-11-30 21:16:00,1.37504,1.37535,1.37504,1.37524,24600000.0
2005-11-30 21:17:00,1.37515,1.37515,1.3748,1.3748,29600000.0
2005-11-30 21:18:00,1.37542,1.37542,1.37476,1.3752,46800001.0
2005-11-30 21:19:00,1.37535,1.37535,1.37501,1.37506,30200000.0
2005-11-30 21:20:00,1.3752,1.37534,1.37509,1.3752,36200000.0
2005-11-30 21:21:00,1.37528,1.37548,1.37517,1.3753,39500000.0
2005-11-30 21:22:00,1.37487,1.37531,1.37487,1.37526,36200000.0
2005-11-30 21:23:00,1.37522,1.37526,1.3747,1.3747,47200000.0
2005-11-30 21:24:00,1.37509,1.37523,1.37486,1.37486,52600000.0
2005-11-30 21:25:00,1.37495,1.37504,1.37441,1.37441,43600000.0
2005-11-30 21:26:00,1.37474,1.37478,1.37453,1.37453,30200000.0
2005-11-30 21:27:00,1.37459,1.37469,1.37458,1.37463,23000000.0
2005-11-30 21:28:00,1.37459,1.37486,1.37457,1.37483,39700000.0
2005-11-30 21:29:00,1.37487,1.3749,1.37468,1.3748,43800000.0
2005-11-30 21:30:00,1.37471,1.37479,1.37451,1.37456,40700000.0
2005-11-30 21:31:00,1.37469,1.37469,1.37446,1.37451,31000000.0
2005-11-30 21:32:00,1.3746,1.3746,1.37433,1.37439,24200000.0
2005-11-30 21:33:00,1.37444,1.37454,1.37426,1.37439,28400000.0
2005-11-30 21:34:00,1.37438,1.37438,1.37424,1.37429,45100000.0
2005-11-30 21:35:00,1.37423,1.37433,1.37395,1.37433,33200000.0
2005-11-30 21:36:00,1.37437,1.37437,1.37392,1.37413,35500000.0
2005-11-30 21:37:00,1.37412,1.37412,1.374,1.3741,56400001.0
2005-11-30 21:38:00,1.37416,1.37416,1.37402,1.37416,34800001.0
2005-11-30 21:39:00,1.37422,1.37464,1.37422,1.37458,42700000.0
2005-11-30 21:40:00,1.3745,1.37514,1.3745,1.37514,28200000.0
2005-11-30 21:41:00,1.37504,1.37532,1.37503,1.37518,48400001.0
2005-11-30 21:42:00,1.375,1.3751,1.37464,1.37464,28000000.0
2005-11-30 21:43:00,1.37484,1.37484,1.37466,1.37466,30900000.0
2005-11-30 21:44:00,1.37448,1.37454,1.37431,1.37431,22800000.0
2005-11-30 21:45:00,1.3744,1.3745,1.3743,1.3743,21200000.0
2005-11-30 21:46:00,1.37429,1.37434,1.37393,1.37404,50900000.0
2005-11-30 21:47:00,1.37391,1.37412,1.3739,1.37393,28200000.0
2005-11-30 21:48:00,1.37406,1.37407,1.3738,1.37385,49000000.0
2005-11-30 21:49:00,1.37385,1.37408,1.37385,1.37406,29600000.0
2005-11-30 21:50:00,1.37377,1.3741,1.37364,1.3739,55000000.0
2005-11-30 21:51:00,1.37387,1.37418,1.37387,1.37406,32400000.0
2005-11-30 21:52:00,1.37393,1.37416,1.37382,1.37396,43300000.0
2005-11-30 21:53:00,1.37385,1.37387,1.37361,1.37361,40900000.0
2005-11-30 21:54:00,1.37345,1.37378,1.37345,1.37374,49700000.0
2005-11-30 21:55:00,1.37378,1.37405,1.37374,1.37405,51700000.0
2005-11-30 21:56:00,1.37408,1.37417,1.37399,1.37409,45500000.0
2005-11-30 21:57:00,1.37416,1.3742,1.37369,1.37402,46800001.0
2005-11-30 21:58:00,1.37417,1.37438,1.37399,1.37399,38800000.0
2005-11-30 21:59:00,1.3739,1.37414,1.37368,1.37368,40800000.0
2005-11-30 22:00:00,1.37379,1.37381,1.37357,1.37357,54400000.0
2005-11-30 22:01:00,1.3734,1.37379,1.3734,1.37358,37800000.0
2005-11-30 22:02:00,1.37348,1.37348,1.37324,1.37329,38000000.0
2005-11-30 22:03:00,1.3737,1.3737,1.37344,1.37367,44400000.0
2005-11-30 22:04:00,1.37377,1.37377,1.37339,1.37339,25500000.0
2005-11-30 22:05:00,1.37349,1.37349,1.37322,1.37344,32600000.0
2005-11-30 22:06:00,1.37352,1.37355,1.37323,1.37353,45400001.0
2005-11-30 22:07:00,1.37342,1.37372,1.3734,1.3734,37800000.0
2005-11-30 22:08:00,1.37293,1.37307,1.37258,1.37258,39800000.0
2005-11-30 22:09:00,1.37243,1.37267,1.3721,1.3725,42100000.0
2005-11-30 22:10:00,1.3726,1.37292,1.37258,1.37292,52000000.0
2005-11-30 22:11:00,1.37299,1.37323,1.37297,1.37307,42700000.0
2005-11-30 22:12:00,1.3732,1.37324,1.37296,1.37296,61200000.0
2005-11-30 22:13:00,1.37302,1.37315,1.37294,1.37294,18600000.0
2005-11-30 22:14:00,1.37281,1.37306,1.37267,1.37267,48000000.0
2005-11-30 22:15:00,1.3728,1.37308,1.3728,1.37295,46400000.0
2005-11-30 22:16:00,1.37297,1.3731,1.37276,1.37276,39400000.0
2005-11-30 22:17:00,1.37312,1.37312,1.37288,1.37304,28200000.0
2005-11-30 22:18:00,1.37316,1.37316,1.3729,1.37291,31800000.0
2005-11-30 22:19:00,1.37293,1.37313,1.37293,1.37299,33200000.0
2005-11-30 22:20:00,1.37306,1.37332,1.37302,1.37313,44400000.0
2005-11-30 22:21:00,1.37297,1.37319,1.37273,1.37301,25800000.0
2005-11-30 22:22:00,1.37299,1.37299,1.37263,1.37276,44600000.0
2005-11-30 22:23:00,1.37286,1.37293,1.37282,1.37283,39100000.0
2005-11-30 22:24:00,1.37296,1.37301,1.37274,1.37291,25200000.0
2005-11-30 22:25:00,1.37274,1.37283,1.37259,1.37262,55400001.0
2005-11-30 22:26:00,1.37234,1.37277,1.37234,1.37277,35200000.0
2005-11-30 22:27:00,1.37252,1.37254,1.37207,1.37249,39400000.0
2005-11-30 22:28:00,1.37234,1.37243,1.37213,1.37223,57400001.0
2005-11-30 22:29:00,1.37225,1.37243,1.37215,1.37232,27600000.0
2005-11-30 22:30:00,1.3724,1.37268,1.37232,1.37262,26700000.0
2005-11-30 22:31:00,1.37285,1.37305,1.37219,1.37305,36500000.0
2005-11-30 22:32:00,1.37303,1.37316,1.37292,1.37316,34800000.0
2005-11-30 22:33:00,1.37323,1.37338,1.37322,1.37329,61900000.0
2005-11-30 22:34:00,1.37323,1.37335,1.37286,1.3731,57500000.0
2005-11-30 22:35:00,1.37325,1.37327,1.3731,1.3731,42000000.0
2005-11-30 22:36:00,1.3734,1.3736,1.37278,1.37278,43100000.0
2005-11-30 22:37:00,1.37338,1.37357,1.37338,1.37342,28900000.0
2005-11-30 22:38:00,1.37346,1.37365,1.37334,1.37347,32000000.0
2005-11-30 22:39:00,1.37343,1.37351,1.37327,1.37342,19000000.0
2005-11-30 22:40:00,1.37366,1.37366,1.3731,1.3731,44600000.0
2005-11-30 22:41:00,1.37333,1.37406,1.37333,1.37406,45800001.0
2005-11-30 22:42:00,1.37414,1.37417,1.37385,1.37395,45000000.0
2005-11-30 22:43:00,1.37402,1.37412,1.37392,1.37412,50800001.0
2005-11-30 22:44:00,1.37402,1.37422,1.37393,1.37422,34200000.0
2005-11-30 22:45:00,1.37421,1.37424,1.37406,1.37424,18000000.0
2005-11-30 22:46:00,1.37417,1.37422,1.37403,1.37403,47400000.0
2005-11-30 22:47:00,1.37416,1.37421,1.37401,1.37408,42000000.0
2005-11-30 22:48:00,1.37401,1.37438,1.37401,1.37425,40200000.0
2005-11-30 22:49:00,1.37407,1.37426,1.37383,1.37412,44500000.0
2005-11-30 22:50:00,1.37423,1.37449,1.37423,1.37429,32600001.0
2005-11-30 22:51:00,1.37456,1.37465,1.37449,1.37465,24200000.0
2005-11-30 22:52:00,1.37449,1.37461,1.37417,1.37417,32000000.0
2005-11-30 22:53:00,1.37443,1.37465,1.3741,1.37455,50600000.0
2005-11-30 22:54:00,1.37454,1.37474,1.3745,1.3745,26000000.0
2005-11-30 22:55:00,1.3746,1.3746,1.37426,1.37426,30800000.0
2005-11-30 22:56:00,1.3744,1.3745,1.37419,1.3745,36600000.0
2005-11-30 22:57:00,1.37464,1.37484,1.3744,1.3744,42000000.0
2005-11-30 22:58:00,1.37457,1.37468,1.37446,1.37446,28600000.0
2005-11-30 22:59:00,1.37465,1.37496,1.37454,1.37495,58400000.0
2005-11-30 23:00:00,1.375,1.37519,1.37469,1.37469,32000000.0
2005-11-30 23:01:00,1.37461,1.37478,1.37447,1.37467,34800000.0
2005-11-30 23:02:00,1.37448,1.37449,1.37431,1.37448,36800000.0
2005-11-30 23:03:00,1.37449,1.37449,1.3738,1.3738,62100000.0
2005-11-30 23:04:00,1.37387,1.37409,1.37387,1.37406,38300000.0
2005-11-30 23:05:00,1.37405,1.37421,1.37405,1.37421,51000000.0
2005-11-30 23:06:00,1.37411,1.37411,1.37363,1.374,38600000.0
2005-11-30 23:07:00,1.37391,1.37403,1.3738,1.3738,24600000.0
2005-11-30 23:08:00,1.3738,1.37403,1.37377,1.37386,45400000.0
2005-11-30 23:09:00,1.37376,1.37399,1.37371,1.37376,32600000.0
2005-11-30 23:10:00,1.37372,1.374,1.3737,1.37393,45000000.0
2005-11-30 23:11:00,1.37393,1.37393,1.3735,1.37362,44800000.0
2005-11-30 23:12:00,1.37365,1.37375,1.37349,1.3736,31200000.0
2005-11-30 23:13:00,1.37285,1.37352,1.37285,1.37336,44700000.0
2005-11-30 23:14:00,1.37364,1.37376,1.37363,1.37365,19200000.0
2005-11-30 23:15:00,1.37366,1.37389,1.37315,1.37369,43700000.0
2005-11-30 23:16:00,1.37376,1.37394,1.37374,1.37376,32000000.0
2005-11-30 23:17:00,1.37375,1.37375,1.3736,1.37361,56400000.0
2005-11-30 23:18:00,1.37379,1.37385,1.37341,1.3737,39000000.0
2005-11-30 23:19:00,1.37372,1.37393,1.3737,1.37384,36600000.0
2005-11-30 23:20:00,1.37392,1.37392,1.37337,1.37373,41200000.0
2005-11-30 23:21:00,1.37381,1.37396,1.37371,1.37371,42200000.0
2005-11-30 23:22:00,1.37371,1.37385,1.37345,1.37385,45900000.0
2005-11-30 23:23:00,1.37377,1.37394,1.37377,1.37379,18200000.0
2005-11-30 23:24:00,1.37339,1.37364,1.37339,1.37342,37000000.0
2005-11-30 23:25:00,1.37352,1.37363,1.37344,1.37344,45200000.0
2005-11-30 23:26:00,1.3735,1.37373,1.37331,1.37373,35400000.0
2005-11-30 23:27:00,1.37337,1.37337,1.37301,1.37313,39000000.0
2005-11-30 23:28:00,1.37313,1.37319,1.3728,1.3728,53400000.0
2005-11-30 23:29:00,1.37297,1.37316,1.37276,1.37314,49000000.0
2005-11-30 23:30:00,1.37318,1.37336,1.37306,1.3732,28000000.0
2005-11-30 23:31:00,1.37322,1.37335,1.37292,1.37335,32600000.0
2005-11-30 23:32:00,1.37311,1.37354,1.37311,1.37354,35000000.0
2005-11-30 23:33:00,1.37341,1.3736,1.37336,1.3736,41000000.0
2005-11-30 23:34:00,1.37372,1.37372,1.37339,1.37346,64000000.0
2005-11-30 23:35:00,1.37368,1.37368,1.37348,1.37353,23600000.0
2005-11-30 23:36:00,1.37368,1.37376,1.37361,1.37361,33000000.0
2005-11-30 23:37:00,1.37365,1.37365,1.37341,1.37342,33900000.0
2005-11-30 23:38:00,1.37342,1.37356,1.37335,1.37356,41300000.0
2005-11-30 23:39:00,1.37341,1.37352,1.37328,1.37328,40600000.0
2005-11-30 23:40:00,1.37359,1.3736,1.37327,1.37327,35600000.0
2005-11-30 23:41:00,1.37327,1.37327,1.37272,1.37272,82500000.0
2005-11-30 23:42:00,1.3733,1.3733,1.37307,1.3732,54300000.0
2005-11-30 23:43:00,1.37322,1.37327,1.37275,1.37317,22000000.0
2005-11-30 23:44:00,1.37329,1.37329,1.37309,1.3732,41100000.0
2005-11-30 23:45:00,1.37313,1.37364,1.37313,1.37337,46400000.0
2005-11-30 23:46:00,1.37364,1.37364,1.37339,1.37355,34200000.0
2005-11-30 23:47:00,1.37358,1.37372,1.37336,1.37352,41000000.0
2005-11-30 23:48:00,1.37352,1.37352,1.37327,1.37347,38300000.0
2005-11-30 23:49:00,1.37357,1.37357,1.3732,1.37342,36400000.0
2005-11-30 23:50:00,1.37349,1.37365,1.37327,1.37349,37600000.0
2005-11-30 23:51:00,1.37372,1.37376,1.37347,1.37361,41700000.0
2005-11-30 23:52:00,1.37361,1.37361,1.37322,1.37352,33900000.0
2005-11-30 23:53:00,1.37372,1.37372,1.37341,1.37367,46900000.0
2005-11-30 23:54:00,1.37368,1.37372,1.37305,1.37305,36400000.0
2005-11-30 23:55:00,1.37342,1.37362,1.37342,1.37362,48000000.0
2005-11-30 23:56:00,1.37362,1.37362,1.37332,1.37344,22200000.0
2005-11-30 23:57:00,1.37358,1.37363,1.37351,1.37358,28000000.0
2005-11-30 23:58:00,1.37346,1.37361,1.37318,1.37345,36400000.0
2005-11-30 23:59:00,1.37328,1.37338,1.37308,1.37313,40600000.0
2005-12-01 00:00:00,1.37328,1.37343,1.37316,1.37328,27000000.0
2005-12-01 00:02:00,1.3745,1.3746,1.3745,1.3746,47000000.0
2005-12-01 00:03:00,1.3747,1.3747,1.3747,1.3747,47000000.0
2005-12-01 00:05:00,1.3748,1.3748,1.3748,1.3748,47000000.0
2005-12-01 00:07:00,1.3746,1.3747,1.3746,1.3747,47000000.0
2005-12-01 00:08:00,1.3746,1.3746,1.3744,1.3745,47000000.0
2005-12-01 00:10:00,1.3744,1.3744,1.3744,1.3744,47000000.0
2005-12-01 00:11:00,1.3745,1.3746,1.3745,1.3746,47000000.0
2005-12-01 00:12:00,1.3747,1.3747,1.3746,1.3746,47000000.0
2005-12-01 00:13:00,1.3745,1.3746,1.3745,1.3746,47000000.0
2005-12-01 00:17:00,1.3747,1.3747,1.3746,1.3746,47000000.0
2005-12-01 00:18:00,1.3748,1.3748,1.3746,1.3746,47000000.0
2005-12-01 00:19:00,1.3747,1.3749,1.3747,1.3749,47000000.0
2005-12-01 00:22:00,1.3748,1.3749,1.3748,1.3749,47000000.0
2005-12-01 00:23:00,1.3748,1.3749,1.3748,1.3749,47000000.0
2005-12-01 00:24:00,1.3751,1.3752,1.3751,1.3752,47000000.0
2005-12-01 00:25:00,1.3756,1.3756,1.3754,1.3754,47000000.0
2005-12-01 00:29:00,1.3756,1.3756,1.3756,1.3756,47000000.0
2005-12-01 00:30:00,1.37326,1.37369,1.37326,1.37344,47000000.0
2005-12-01 00:31:00,1.37356,1.37364,1.37335,1.37335,22000000.0
2005-12-01 00:32:00,1.37331,1.37359,1.37331,1.37336,29000000.0
2005-12-01 00:33:00,1.37357,1.37357,1.37324,1.37339,32600000.0
2005-12-01 00:34:00,1.3732,1.37339,1.37304,1.37304,33200000.0
2005-12-01 00:35:00,1.37343,1.37347,1.37328,1.37347,30200000.0
2005-12-01 00:36:00,1.37336,1.374,1.37325,1.374,27900000.0
2005-12-01 00:37:00,1.37431,1.37431,1.37408,1.37408,32800000.0
2005-12-01 00:38:00,1.37401,1.37414,1.37395,1.37398,35800000.0
2005-12-01 00:39:00,1.37402,1.37415,1.37379,1.37394,51100000.0
2005-12-01 00:40:00,1.37398,1.37407,1.37388,1.37391,28200000.0
2005-12-01 00:41:00,1.37348,1.37382,1.37348,1.37371,33000000.0
2005-12-01 00:42:00,1.37374,1.37408,1.37374,1.37408,18200000.0
2005-12-01 00:43:00,1.37399,1.37427,1.37379,1.3742,34200000.0
2005-12-01 00:44:00,1.37411,1.37442,1.37409,1.37434,31400000.0
2005-12-01 00:45:00,1.37415,1.37418,1.37396,1.37401,48600000.0
2005-12-01 00:46:00,1.37402,1.3741,1.37392,1.3741,37200000.0
2005-12-01 00:47:00,1.37405,1.3742,1.37403,1.3742,46000000.0
2005-12-01 00:48:00,1.37398,1.37436,1.37398,1.37418,34800000.0
2005-12-01 00:49:00,1.37428,1.37431,1.374,1.37423,51000000.0
2005-12-01 00:50:00,1.37412,1.37415,1.37383,1.374,30600000.0
2005-12-01 00:51:00,1.37395,1.37407,1.37385,1.37407,46800000.0
2005-12-01 00:52:00,1.37397,1.37424,1.37397,1.37424,28000000.0
2005-12-01 00:53:00,1.37403,1.37482,1.37403,1.37482,47400000.0
2005-12-01 00:54:00,1.37444,1.37496,1.37444,1.37485,46600001.0
2005-12-01 00:55:00,1.37483,1.3749,1.3745,1.3749,35100000.0
2005-12-01 00:56:00,1.37481,1.37481,1.37448,1.37462,57300000.0
2005-12-01 00:57:00,1.37465,1.37468,1.37445,1.37445,30200000.0
2005-12-01 00:58:00,1.37473,1.37476,1.37453,1.37453,38200001.0
2005-12-01 00:59:00,1.37473,1.37477,1.37455,1.37477,37600000.0
2005-12-01 01:00:00,1.3747,1.37476,1.37452,1.37459,30100000.0
2005-12-01 01:01:00,1.37458,1.37473,1.37446,1.37459,35900000.0
2005-12-01 01:02:00,1.37468,1.3748,1.37433,1.37433,53400000.0
2005-12-01 01:03:00,1.37477,1.37486,1.37458,1.37476,44800000.0
2005-12-01 01:04:00,1.37478,1.37489,1.37476,1.37478,32800000.0
2005-12-01 01:05:00,1.37486,1.375,1.37478,1.3749,36400000.0
2005-12-01 01:06:00,1.37501,1.37501,1.37476,1.37498,52300000.0
2005-12-01 01:07:00,1.37493,1.37495,1.37466,1.37477,53900001.0
2005-12-01 01:08:00,1.37477,1.37477,1.37423,1.37423,25800000.0
2005-12-01 01:09:00,1.37463,1.37463,1.37443,1.37461,25400000.0
2005-12-01 01:10:00,1.3745,1.37456,1.37415,1.37438,25800000.0
2005-12-01 01:11:00,1.37436,1.37462,1.37436,1.37462,31000000.0
2005-12-01 01:12:00,1.37451,1.3747,1.37428,1.37454,23000000.0
2005-12-01 01:13:00,1.37471,1.37483,1.37446,1.37483,27600000.0
2005-12-01 01:14:00,1.37465,1.3748,1.37447,1.37465,32800000.0
2005-12-01 01:15:00,1.37468,1.37472,1.37438,1.37469,28400000.0
2005-12-01 01:16:00,1.37465,1.37482,1.37455,1.3747,50600000.0
2005-12-01 01:17:00,1.3748,1.37489,1.37467,1.37485,27800000.0
2005-12-01 01:18:00,1.37471,1.37498,1.37457,1.37489,32800000.0
2005-12-01 01:19:00,1.37473,1.37486,1.37466,1.37474,43800000.0
2005-12-01 01:20:00,1.37505,1.37506,1.37452,1.37506,42300000.0
2005-12-01 01:21:00,1.37484,1.37514,1.37484,1.37499,35000000.0
2005-12-01 01:22:00,1.37504,1.37509,1.37481,1.37499,30600000.0
2005-12-01 01:23:00,1.37492,1.37507,1.37475,1.37475,38800000.0
2005-12-01 01:24:00,1.37513,1.37539,1.37513,1.37539,26000000.0
2005-12-01 01:25:00,1.37542,1.37561,1.37516,1.37548,42200000.0
2005-12-01 01:26:00,1.37538,1.37561,1.37536,1.37551,22600000.0
2005-12-01 01:27:00,1.37548,1.37561,1.37534,1.37561,33000000.0
2005-12-01 01:28:00,1.37556,1.37568,1.37517,1.37536,44800000.0
2005-12-01 01:29:00,1.37542,1.37544,1.37536,1.37542,28000000.0
2005-12-01 01:30:00,1.37553,1.37553,1.37505,1.3754,49800000.0
2005-12-01 01:31:00,1.37533,1.3755,1.37527,1.37548,55000001.0
2005-12-01 01:32:00,1.3754,1.37555,1.37525,1.37537,32200000.0
2005-12-01 01:33:00,1.37546,1.37575,1.37546,1.37575,33400000.0
2005-12-01 01:34:00,1.37583,1.37585,1.37539,1.37571,45100000.0
2005-12-01 01:35:00,1.37576,1.37599,1.37558,1.37558,37800000.0
2005-12-01 01:36:00,1.37565,1.3758,1.37565,1.37565,30000000.0
2005-12-01 01:37:00,1.3757,1.37582,1.37543,1.37575,25000000.0
2005-12-01 01:38:00,1.37567,1.37585,1.3756,1.37585,16000000.0
2005-12-01 01:39:00,1.37558,1.37577,1.37534,1.37568,52800000.0
2005-12-01 01:40:00,1.37558,1.37562,1.37546,1.3756,32800000.0
2005-12-01 01:41:00,1.37558,1.37585,1.37553,1.37565,48600000.0
2005-12-01 01:42:00,1.37578,1.37597,1.37564,1.37592,40200000.0
2005-12-01 01:43:00,1.376,1.37615,1.37558,1.37604,32000000.0
2005-12-01 01:44:00,1.37612,1.37619,1.37585,1.37614,27600000.0
2005-12-01 01:45:00,1.37612,1.37622,1.37599,1.37615,59700001.0
2005-12-01 01:46:00,1.3761,1.37625,1.37592,1.37603,34400001.0
2005-12-01 01:47:00,1.37589,1.37602,1.37572,1.37572,43300000.0
2005-12-01 01:48:00,1.37586,1.37596,1.37551,1.37551,30600000.0
2005-12-01 01:49:00,1.37594,1.37614,1.37557,1.37603,48600001.0
2005-12-01 01:50:00,1.37592,1.37614,1.37562,1.37613,34400000.0
2005-12-01 01:51:00,1.37607,1.37607,1.37583,1.37593,21200000.0
2005-12-01 01:52:00,1.37608,1.37616,1.37587,1.37587,37500000.0
2005-12-01 01:53:00,1.37591,1.37598,1.37582,1.37583,41100000.0
2005-12-01 01:54:00,1.37593,1.37601,1.37589,1.37589,49600000.0
2005-12-01 01:55:00,1.37581,1.37596,1.37571,1.37571,43800000.0
2005-12-01 01:56:00,1.37598,1.37615,1.37588,1.37591,49600000.0
2005-12-01 01:57:00,1.37593,1.37602,1.37581,1.37589,42600000.0
2005-12-01 01:58:00,1.37576,1.37579,1.37538,1.37546,26400000.0
2005-12-01 01:59:00,1.37577,1.37591,1.37574,1.37588,42000000.0
2005-12-01 02:00:00,1.37559,1.37637,1.37559,1.37612,28600000.0
2005-12-01 02:01:00,1.37592,1.37592,1.37546,1.37546,61400000.0
2005-12-01 02:02:00,1.37518,1.37573,1.37518,1.37547,101800001.0
2005-12-01 02:03:00,1.37551,1.37557,1.37533,1.37533,74700000.0
2005-12-01 02:04:00,1.37528,1.37536,1.3752,1.3752,57500000.0
2005-12-01 02:05:00,1.37527,1.37544,1.37527,1.37534,79400000.0
2005-12-01 02:06:00,1.37546,1.37556,1.3752,1.37556,89400000.0
2005-12-01 02:07:00,1.37552,1.37552,1.37503,1.37528,161600000.0
2005-12-01 02:08:00,1.37516,1.37516,1.37485,1.37487,61500000.0
2005-12-01 02:09:00,1.37481,1.37506,1.37461,1.37495,204100000.0
2005-12-01 02:10:00,1.37467,1.37507,1.37462,1.37462,150400000.0
2005-12-01 02:11:00,1.37459,1.37465,1.37459,1.37464,32400000.0
2005-12-01 02:12:00,1.37467,1.37475,1.37464,1.37475,46200000.0
2005-12-01 02:13:00,1.37474,1.3748,1.37474,1.37479,53000000.0
2005-12-01 02:14:00,1.37488,1.37489,1.37459,1.37487,155900000.0
2005-12-01 02:15:00,1.37467,1.37474,1.37449,1.37462,248100000.0
2005-12-01 02:16:00,1.37487,1.37495,1.3747,1.3749,56400000.0
2005-12-01 02:17:00,1.37467,1.37511,1.37448,1.37464,250500001.0
2005-12-01 02:18:00,1.37474,1.375,1.37432,1.37477,50500000.0
2005-12-01 02:19:00,1.37496,1.37513,1.37483,1.37486,33800000.0
2005-12-01 02:20:00,1.37505,1.37541,1.37505,1.37525,39400000.0
2005-12-01 02:21:00,1.37501,1.37529,1.37501,1.37521,39300000.0
2005-12-01 02:22:00,1.37485,1.3749,1.37485,1.3749,18800000.0
2005-12-01 02:23:00,1.37519,1.37529,1.37504,1.37504,30200000.0
2005-12-01 02:24:00,1.37498,1.37516,1.37491,1.37514,23400000.0
2005-12-01 02:25:00,1.37504,1.37513,1.37485,1.37493,99700000.0
2005-12-01 02:26:00,1.37485,1.37533,1.37485,1.37512,87600000.0
2005-12-01 02:27:00,1.37502,1.3751,1.37492,1.37497,39400000.0
2005-12-01 02:28:00,1.3749,1.37499,1.37478,1.37478,44400001.0
2005-12-01 02:29:00,1.375,1.37502,1.37476,1.37499,60200000.0
2005-12-01 02:30:00,1.37511,1.37511,1.37474,1.37475,27700000.0
2005-12-01 02:31:00,1.37456,1.37477,1.37454,1.37466,53800000.0
2005-12-01 02:32:00,1.37489,1.37498,1.37473,1.37477,49800000.0
2005-12-01 02:33:00,1.37443,1.37456,1.37434,1.37449,206700001.0
2005-12-01 02:34:00,1.37484,1.37484,1.3746,1.37473,36000000.0
2005-12-01 02:35:00,1.37474,1.37479,1.37437,1.37442,75800000.0
2005-12-01 02:36:00,1.37479,1.37493,1.37476,1.37488,25800000.0
2005-12-01 02:37:00,1.37455,1.37455,1.37435,1.37435,99400000.0
2005-12-01 02:38:00,1.3744,1.3744,1.37425,1.37429,45700000.0
2005-12-01 02:39:00,1.37431,1.37431,1.37411,1.37418,34200000.0
2005-12-01 02:40:00,1.37425,1.3744,1.37413,1.37415,35800000.0
2005-12-01 02:41:00,1.37427,1.37451,1.37427,1.3744,52000000.0
2005-12-01 02:42:00,1.37458,1.37475,1.37458,1.37464,43000000.0
2005-12-01 02:43:00,1.37457,1.37467,1.37451,1.37467,26000000.0
2005-12-01 02:44:00,1.37454,1.37472,1.37448,1.37472,46800000.0
2005-12-01 02:45:00,1.37428,1.37454,1.37425,1.37445,42200000.0
2005-12-01 02:46:00,1.37437,1.37452,1.37427,1.37432,152600000.0
2005-12-01 02:47:00,1.37471,1.37488,1.37424,1.37465,206300000.0
2005-12-01 02:48:00,1.37454,1.37474,1.37435,1.37465,140000000.0
2005-12-01 02:49:00,1.37454,1.37484,1.37442,1.37452,73800001.0
2005-12-01 02:50:00,1.37488,1.37512,1.37456,1.37512,107600001.0
2005-12-01 02:51:00,1.37471,1.37471,1.37439,1.37448,87400000.0
2005-12-01 02:52:00,1.37489,1.37489,1.37467,1.37467,36100000.0
2005-12-01 02:53:00,1.37487,1.37498,1.37462,1.37468,18000000.0
2005-12-01 02:54:00,1.37484,1.37557,1.37484,1.37498,38400000.0
2005-12-01 02:55:00,1.37509,1.37511,1.37464,1.37511,37800000.0
2005-12-01 02:56:00,1.37502,1.37504,1.3749,1.37496,70600000.0
2005-12-01 02:57:00,1.37522,1.37522,1.37513,1.37517,42000000.0
2005-12-01 02:58:00,1.37505,1.37505,1.3745,1.3745,58600000.0
2005-12-01 02:59:00,1.3745,1.37489,1.3745,1.37474,60400000.0
2005-12-01 03:00:00,1.37488,1.37497,1.37478,1.37488,123900000.0
2005-12-01 03:01:00,1.37483,1.37485,1.37475,1.3748,49600000.0
2005-12-01 03:02:00,1.37477,1.3748,1.37464,1.37465,85000002.0
2005-12-01 03:03:00,1.37476,1.37485,1.37474,1.37482,70700000.0
2005-12-01 03:04:00,1.3749,1.37527,1.37474,1.37487,48400000.0
2005-12-01 03:05:00,1.37482,1.37494,1.37479,1.37492,55600000.0
2005-12-01 03:06:00,1.3748,1.37486,1.37468,1.37486,48400000.0
2005-12-01 03:07:00,1.37478,1.37489,1.37429,1.3747,96200000.0
2005-12-01 03:08:00,1.37463,1.37463,1.37418,1.37437,54400000.0
2005-12-01 03:09:00,1.3747,1.37483,1.37435,1.37466,47800000.0
2005-12-01 03:10:00,1.37405,1.37459,1.37405,1.37459,35400000.0
2005-12-01 03:11:00,1.37429,1.37432,1.37425,1.37426,45600000.0
2005-12-01 03:12:00,1.37448,1.37461,1.37419,1.37441,57800001.0
2005-12-01 03:13:00,1.37433,1.37474,1.37432,1.37454,65100000.0
2005-12-01 03:14:00,1.37448,1.37476,1.37431,1.37451,42600000.0
2005-12-01 03:15:00,1.37413,1.37474,1.37413,1.37474,37300000.0
2005-12-01 03:16:00,1.37476,1.37486,1.37452,1.37481,22200000.0
2005-12-01 03:17:00,1.37466,1.37466,1.37406,1.37461,52200000.0
2005-12-01 03:18:00,1.37434,1.37434,1.37401,1.37433,26800000.0
2005-12-01 03:19:00,1.37434,1.37439,1.37414,1.37439,32400000.0
2005-12-01 03:20:00,1.37387,1.37434,1.37387,1.37419,34200000.0
2005-12-01 03:21:00,1.37387,1.37388,1.37372,1.37381,54900000.0
2005-12-01 03:22:00,1.3738,1.3738,1.37364,1.37368,56800000.0
2005-12-01 03:23:00,1.37371,1.37382,1.37365,1.3738,72700000.0
2005-12-01 03:24:00,1.37394,1.37394,1.37375,1.37376,63200000.0
2005-12-01 03:25:00,1.3743,1.3743,1.37397,1.37407,41100000.0
2005-12-01 03:26:00,1.37394,1.37404,1.37389,1.37399,170400000.0
2005-12-01 03:27:00,1.37405,1.37419,1.37397,1.37406,95100000.0
2005-12-01 03:28:00,1.37407,1.37411,1.37401,1.37407,43400000.0
2005-12-01 03:29:00,1.37407,1.37412,1.37404,1.37409,52700000.0
2005-12-01 03:30:00,1.37403,1.37415,1.37381,1.37415,60800000.0
2005-12-01 03:31:00,1.37396,1.37432,1.37396,1.37432,31400000.0
2005-12-01 03:32:00,1.37427,1.37448,1.37419,1.37422,34300000.0
2005-12-01 03:33:00,1.37405,1.37415,1.37405,1.37412,50000000.0
2005-12-01 03:34:00,1.37425,1.37429,1.37392,1.37398,48700000.0
2005-12-01 03:35:00,1.37408,1.37421,1.37398,1.3741,68300000.0
2005-12-01 03:36:00,1.37417,1.37457,1.37399,1.37457,36400000.0
2005-12-01 03:37:00,1.37464,1.37484,1.37446,1.37466,25000000.0
2005-12-01 03:38:00,1.3745,1.3745,1.3741,1.37418,33000000.0
2005-12-01 03:39:00,1.37373,1.37377,1.37365,1.37368,67400000.0
2005-12-01 03:40:00,1.37369,1.37428,1.37369,1.37402,105500000.0
2005-12-01 03:41:00,1.37392,1.37409,1.37392,1.37406,65800000.0
2005-12-01 03:42:00,1.37406,1.37406,1.37381,1.37396,82900000.0
2005-12-01 03:43:00,1.37388,1.3741,1.37388,1.3741,32200000.0
2005-12-01 03:44:00,1.37398,1.37417,1.37389,1.37406,34700000.0
2005-12-01 03:45:00,1.37411,1.37434,1.37403,1.37434,28600000.0
2005-12-01 03:46:00,1.37391,1.374,1.37383,1.37386,45000000.0
2005-12-01 03:47:00,1.37388,1.37401,1.37386,1.37386,39000000.0
2005-12-01 03:48:00,1.37421,1.37431,1.37401,1.37416,40100000.0
2005-12-01 03:49:00,1.37429,1.37433,1.37402,1.37402,45500000.0
2005-12-01 03:50:00,1.37416,1.37416,1.37376,1.37388,108800000.0
2005-12-01 03:51:00,1.37404,1.37404,1.37385,1.37385,59700000.0
2005-12-01 03:52:00,1.37396,1.37407,1.37373,1.37377,117600002.0
2005-12-01 03:53:00,1.37369,1.37375,1.37354,1.37363,61100000.0
2005-12-01 03:54:00,1.37361,1.37397,1.3736,1.37362,30400000.0
2005-12-01 03:55:00,1.37397,1.37397,1.37374,1.37384,33700000.0
2005-12-01 03:56:00,1.37365,1.37378,1.37365,1.37366,31000000.0
2005-12-01 03:57:00,1.3732,1.3734,1.37317,1.37321,147000000.0
2005-12-01 03:58:00,1.3731,1.37402,1.37309,1.37309,223900001.0
2005-12-01 03:59:00,1.37335,1.37364,1.37335,1.37364,138000000.0
2005-12-01 04:00:00,1.37363,1.37366,1.37347,1.37354,67200000.0
2005-12-01 04:01:00,1.37354,1.37398,1.37343,1.37398,126400000.0
2005-12-01 04:02:00,1.37398,1.37406,1.37359,1.37365,111500001.0
2005-12-01 04:03:00,1.37375,1.37375,1.37347,1.37368,87400000.0
2005-12-01 04:04:00,1.37352,1.37364,1.37347,1.37353,154300001.0
2005-12-01 04:05:00,1.37333,1.37393,1.37319,1.37393,157900000.0
2005-12-01 04:06:00,1.37379,1.37426,1.37379,1.37392,110900000.0
2005-12-01 04:07:00,1.37389,1.37389,1.37355,1.37356,125000001.0
2005-12-01 04:08:00,1.37388,1.37393,1.37388,1.37388,23300000.0
2005-12-01 04:09:00,1.37389,1.37397,1.37368,1.37393,70700002.0
2005-12-01 04:10:00,1.37369,1.37369,1.37332,1.37343,106000001.0
2005-12-01 04:11:00,1.37353,1.37397,1.37346,1.37357,30200000.0
2005-12-01 04:12:00,1.37356,1.37385,1.37356,1.37376,64600000.0
2005-12-01 04:13:00,1.37381,1.37396,1.37374,1.37381,72000000.0
2005-12-01 04:14:00,1.37387,1.37395,1.37382,1.37395,72400000.0
2005-12-01 04:15:00,1.37422,1.37455,1.3742,1.37452,81800000.0
2005-12-01 04:16:00,1.37465,1.37468,1.37434,1.37444,99600000.0
2005-12-01 04:17:00,1.37463,1.37499,1.37463,1.37491,36200000.0
2005-12-01 04:18:00,1.37503,1.3752,1.37495,1.37503,120000000.0
2005-12-01 04:19:00,1.37501,1.3752,1.37499,1.3752,67300000.0
2005-12-01 04:20:00,1.37521,1.37536,1.37511,1.37511,157300000.0
2005-12-01 04:21:00,1.37507,1.37523,1.37501,1.37506,43400000.0
2005-12-01 04:22:00,1.37527,1.37594,1.37527,1.37594,52200000.0
2005-12-01 04:23:00,1.37548,1.37548,1.37531,1.37538,39200000.0
2005-12-01 04:24:00,1.37537,1.37549,1.37528,1.37549,153400000.0
2005-12-01 04:25:00,1.37549,1.37596,1.37546,1.37571,238900004.0
2005-12-01 04:26:00,1.37569,1.37569,1.37538,1.37545,116200000.0
2005-12-01 04:27:00,1.37552,1.3756,1.37542,1.37548,38600000.0
2005-12-01 04:28:00,1.37557,1.37565,1.37557,1.37559,49600000.0
2005-12-01 04:29:00,1.37553,1.37596,1.37553,1.37589,67400000.0
2005-12-01 04:30:00,1.37554,1.37591,1.37553,1.37581,85300000.0
2005-12-01 04:31:00,1.37563,1.37577,1.37537,1.37561,27500000.0
2005-12-01 04:32:00,1.37563,1.37563,1.3754,1.37546,33200000.0
2005-12-01 04:33:00,1.37554,1.37558,1.37541,1.37553,46200000.0
2005-12-01 04:34:00,1.37553,1.37554,1.37542,1.37543,47100000.0
2005-12-01 04:35:00,1.37518,1.37528,1.37503,1.37503,60400000.0
2005-12-01 04:36:00,1.37518,1.37524,1.37448,1.37498,149200001.0
2005-12-01 04:37:00,1.37488,1.37511,1.37461,1.37488,121000000.0
2005-12-01 04:38:00,1.3749,1.37496,1.37481,1.37489,35800000.0
2005-12-01 04:39:00,1.37477,1.37503,1.37475,1.37489,60000000.0
2005-12-01 04:40:00,1.3749,1.37522,1.3749,1.37522,38500000.0
2005-12-01 04:41:00,1.37497,1.37532,1.37492,1.37511,35100000.0
2005-12-01 04:42:00,1.37486,1.37501,1.37486,1.37496,65000000.0
2005-12-01 04:43:00,1.37489,1.37489,1.37482,1.37482,51400000.0
2005-12-01 04:44:00,1.37482,1.37527,1.37482,1.37525,41500000.0
2005-12-01 04:45:00,1.37517,1.37522,1.37482,1.37502,41800000.0
2005-12-01 04:46:00,1.37479,1.37509,1.37479,1.37502,75500001.0
2005-12-01 04:47:00,1.37501,1.37544,1.37499,1.37544,98700000.0
2005-12-01 04:48:00,1.37519,1.37544,1.37519,1.37539,50600000.0
2005-12-01 04:49:00,1.37529,1.37539,1.37499,1.37499,80100000.0
2005-12-01 04:50:00,1.37536,1.37541,1.37519,1.37529,67100000.0
2005-12-01 04:51:00,1.37497,1.37497,1.3749,1.3749,22200000.0
2005-12-01 04:52:00,1.37488,1.37538,1.37488,1.37518,59100000.0
2005-12-01 04:53:00,1.37507,1.37514,1.37483,1.37502,63100000.0
2005-12-01 04:54:00,1.37488,1.37513,1.37488,1.37488,37800000.0
2005-12-01 04:55:00,1.3752,1.37531,1.37488,1.37531,43700000.0
2005-12-01 04:56:00,1.37508,1.37528,1.37506,1.37513,32500000.0
2005-12-01 04:57:00,1.37488,1.37528,1.37488,1.37488,37600000.0
2005-12-01 04:58:00,1.37488,1.3753,1.37488,1.37518,37800000.0
2005-12-01 04:59:00,1.37485,1.37513,1.3748,1.3748,138600000.0
2005-12-01 05:00:00,1.37485,1.37495,1.37474,1.37495,31600000.0
2005-12-01 05:01:00,1.37494,1.37552,1.37494,1.37552,30600000.0
2005-12-01 05:02:00,1.37539,1.37551,1.37519,1.37539,27200000.0
2005-12-01 05:03:00,1.37516,1.37538,1.375,1.37503,131000001.0
2005-12-01 05:04:00,1.3751,1.37515,1.375,1.37515,176500000.0
2005-12-01 05:05:00,1.37518,1.37521,1.37508,1.37515,194500002.0
2005-12-01 05:06:00,1.3752,1.37526,1.37505,1.37516,165200000.0
2005-12-01 05:07:00,1.37495,1.3753,1.37492,1.37502,301400000.0
2005-12-01 05:08:00,1.37525,1.37525,1.37498,1.37506,285900000.0
2005-12-01 05:09:00,1.37494,1.37526,1.37491,1.37494,211400000.0
2005-12-01 05:10:00,1.37502,1.37522,1.37498,1.37514,223700001.0
2005-12-01 05:11:00,1.37508,1.37527,1.37501,1.37508,137100000.0
2005-12-01 05:12:00,1.37502,1.37507,1.37497,1.37497,119500000.0
2005-12-01 05:13:00,1.37502,1.37527,1.37502,1.37507,162800001.0
2005-12-01 05:14:00,1.37492,1.37505,1.3749,1.37498,182000000.0
2005-12-01 05:15:00,1.37512,1.37524,1.37502,1.37517,49700000.0
2005-12-01 05:16:00,1.37505,1.3752,1.37492,1.37492,191800000.0
2005-12-01 05:17:00,1.37498,1.37505,1.37474,1.37488,212800002.0
2005-12-01 05:18:00,1.37491,1.37491,1.37466,1.37481,241200000.0
2005-12-01 05:19:00,1.37463,1.37516,1.37463,1.37471,244800000.0
2005-12-01 05:20:00,1.37472,1.37487,1.37467,1.37477,269000000.0
2005-12-01 05:21:00,1.3747,1.37529,1.37469,1.37494,339300000.0
2005-12-01 05:22:00,1.37503,1.37524,1.37502,1.37507,211600000.0
2005-12-01 05:23:00,1.37506,1.3753,1.37506,1.37519,105600000.0
2005-12-01 05:24:00,1.37519,1.37522,1.37514,1.37517,166600002.0
2005-12-01 05:25:00,1.37531,1.3754,1.37493,1.37498,233400000.0
2005-12-01 05:26:00,1.37498,1.37506,1.37495,1.37505,108000000.0
2005-12-01 05:27:00,1.37537,1.37541,1.37502,1.37527,189800000.0
2005-12-01 05:28:00,1.37523,1.37524,1.37492,1.37512,260500000.0
2005-12-01 05:29:00,1.375,1.37506,1.37473,1.37489,242000000.0
2005-12-01 05:30:00,1.37494,1.37515,1.37471,1.37475,226200001.0
2005-12-01 05:31:00,1.37478,1.37508,1.37475,1.37483,58700000.0
2005-12-01 05:32:00,1.3751,1.37523,1.37505,1.37515,124400000.0
2005-12-01 05:33:00,1.37512,1.37517,1.37501,1.37505,182200001.0
2005-12-01 05:34:00,1.37496,1.37523,1.3748,1.37484,222300002.0
2005-12-01 05:35:00,1.37502,1.3751,1.37495,1.37509,33500000.0
2005-12-01 05:36:00,1.37487,1.37503,1.37485,1.3749,186300000.0
2005-12-01 05:37:00,1.3749,1.375,1.37485,1.3749,164000000.0
2005-12-01 05:38:00,1.37493,1.37513,1.37488,1.37511,142400000.0
2005-12-01 05:39:00,1.37515,1.37525,1.37505,1.37525,184500002.0
2005-12-01 05:40:00,1.37498,1.37525,1.3749,1.37515,256400002.0
2005-12-01 05:41:00,1.37513,1.37548,1.37511,1.37514,128000000.0
2005-12-01 05:42:00,1.37522,1.37527,1.37507,1.37512,253000000.0
2005-12-01 05:43:00,1.3751,1.3752,1.37509,1.37515,74400001.0
2005-12-01 05:44:00,1.37515,1.37532,1.37507,1.37512,118200000.0
2005-12-01 05:45:00,1.37515,1.37537,1.37503,1.37505,116800000.0
2005-12-01 05:46:00,1.37506,1.37523,1.3749,1.3749,175400001.0
2005-12-01 05:47:00,1.37495,1.37495,1.37459,1.37464,203000000.0
2005-12-01 05:48:00,1.3744,1.37463,1.37432,1.37441,246800000.0
2005-12-01 05:49:00,1.3742,1.37436,1.37394,1.37399,179400001.0
2005-12-01 05:50:00,1.37391,1.37438,1.37391,1.37399,275400000.0
2005-12-01 05:51:00,1.37428,1.37428,1.37413,1.37413,162100000.0
2005-12-01 05:52:00,1.3741,1.37444,1.37403,1.37444,181700000.0
2005-12-01 05:53:00,1.37445,1.37455,1.3743,1.3743,111300000.0
2005-12-01 05:54:00,1.37434,1.37452,1.37417,1.37448,205800002.0
2005-12-01 05:55:00,1.3744,1.37461,1.37437,1.37451,188400000.0
2005-12-01 05:56:00,1.37447,1.37454,1.37431,1.37435,136200000.0
2005-12-01 05:57:00,1.3742,1.37428,1.37418,1.37421,173800000.0
2005-12-01 05:58:00,1.37428,1.37433,1.37416,1.37416,145100000.0
2005-12-01 05:59:00,1.3743,1.37431,1.37412,1.37414,51800000.0
2005-12-01 06:00:00,1.37418,1.37425,1.37412,1.37419,219400000.0
2005-12-01 06:01:00,1.37423,1.37432,1.37411,1.37415,136000000.0
2005-12-01 06:02:00,1.37412,1.37436,1.3741,1.37416,202900000.0
2005-12-01 06:03:00,1.37423,1.37433,1.37413,1.37428,41900000.0
2005-12-01 06:04:00,1.37415,1.37417,1.37405,1.37411,166400001.0
2005-12-01 06:05:00,1.37404,1.37408,1.37383,1.37383,365000000.0
2005-12-01 06:06:00,1.37383,1.37398,1.37381,1.37391,77000000.0
2005-12-01 06:07:00,1.37396,1.37404,1.37377,1.37399,307200001.0
2005-12-01 06:08:00,1.37383,1.374,1.37379,1.37389,493900001.0
2005-12-01 06:09:00,1.37391,1.37406,1.37376,1.374,398900001.0
2005-12-01 06:10:00,1.37405,1.37415,1.37395,1.37397,321200001.0
2005-12-01 06:11:00,1.37399,1.37411,1.3739,1.37403,487500000.0
2005-12-01 06:12:00,1.37407,1.37432,1.37402,1.37427,275800000.0
2005-12-01 06:13:00,1.37422,1.37454,1.37419,1.37422,321200002.0
2005-12-01 06:14:00,1.3745,1.3745,1.37419,1.3743,381200001.0
2005-12-01 06:15:00,1.3743,1.37437,1.3742,1.37433,164000002.0
2005-12-01 06:16:00,1.37431,1.37436,1.37417,1.37427,207900001.0
2005-12-01 06:17:00,1.37403,1.37418,1.37403,1.37403,182300003.0
2005-12-01 06:18:00,1.37406,1.3743,1.37406,1.37414,260100000.0
2005-12-01 06:19:00,1.37414,1.37432,1.37414,1.37429,177600001.0
2005-12-01 06:20:00,1.37427,1.37448,1.37418,1.3742,280700001.0
2005-12-01 06:21:00,1.37434,1.37455,1.3743,1.37442,222900000.0
2005-12-01 06:22:00,1.37438,1.37465,1.37432,1.37441,302200002.0
2005-12-01 06:23:00,1.3743,1.37447,1.37428,1.37436,292600000.0
2005-12-01 06:24:00,1.3743,1.3744,1.37416,1.37429,274100001.0
2005-12-01 06:25:00,1.37426,1.37436,1.3742,1.37425,192900001.0
2005-12-01 06:26:00,1.3743,1.37441,1.37421,1.37441,351000001.0
2005-12-01 06:27:00,1.37441,1.3745,1.37435,1.3745,335600000.0
2005-12-01 06:28:00,1.37447,1.37452,1.37421,1.37421,388700001.0
2005-12-01 06:29:00,1.37423,1.37433,1.37413,1.37416,107100000.0
2005-12-01 06:30:00,1.37415,1.37442,1.37414,1.37424,270500002.0
2005-12-01 06:31:00,1.37426,1.37433,1.37413,1.37425,124200000.0
2005-12-01 06:32:00,1.37423,1.37426,1.37415,1.37415,198100001.0
2005-12-01 06:33:00,1.37415,1.37428,1.37411,1.37413,215100000.0
2005-12-01 06:34:00,1.37407,1.37426,1.374,1.37407,228700001.0
2005-12-01 06:35:00,1.3739,1.37411,1.37385,1.37393,142100000.0
2005-12-01 06:36:00,1.37383,1.37403,1.37383,1.37395,98800001.0
2005-12-01 06:37:00,1.37396,1.37405,1.37394,1.37403,228200000.0
2005-12-01 06:38:00,1.37407,1.37424,1.37399,1.37399,125400000.0
2005-12-01 06:39:00,1.37405,1.3741,1.374,1.37405,30700000.0
2005-12-01 06:40:00,1.37402,1.37408,1.37387,1.37398,145500000.0
2005-12-01 06:41:00,1.37397,1.37405,1.3739,1.37403,203700000.0
2005-12-01 06:42:00,1.37402,1.37402,1.37377,1.37389,243800000.0
2005-12-01 06:43:00,1.37394,1.37405,1.37388,1.37402,164200000.0
2005-12-01 06:44:00,1.37403,1.37405,1.3739,1.37395,322600001.0
2005-12-01 06:45:00,1.374,1.37405,1.3739,1.37405,265500000.0
2005-12-01 06:46:00,1.374,1.37407,1.37393,1.374,243000001.0
2005-12-01 06:47:00,1.374,1.37408,1.3739,1.37403,247100001.0
2005-12-01 06:48:00,1.37384,1.37401,1.3738,1.37385,40800000.0
2005-12-01 06:49:00,1.3737,1.37401,1.37359,1.37364,255700001.0
2005-12-01 06:50:00,1.3737,1.37374,1.37359,1.37365,71700000.0
2005-12-01 06:51:00,1.37384,1.37384,1.3733,1.37358,23400000.0
2005-12-01 06:52:00,1.37346,1.37362,1.37346,1.37347,264500000.0
2005-12-01 06:53:00,1.37349,1.37376,1.37349,1.37356,259500001.0
2005-12-01 06:54:00,1.37366,1.37382,1.3735,1.37363,477100000.0
2005-12-01 06:55:00,1.37371,1.3739,1.37354,1.3738,343700000.0
2005-12-01 06:56:00,1.37393,1.37393,1.37383,1.37383,30600000.0
2005-12-01 06:57:00,1.37403,1.37411,1.374,1.374,71600000.0
2005-12-01 06:58:00,1.37411,1.37436,1.37408,1.37422,234500000.0
2005-12-01 06:59:00,1.37428,1.3745,1.3742,1.37429,307700001.0
2005-12-01 07:00:00,1.37438,1.37456,1.37438,1.3745,141300000.0
2005-12-01 07:01:00,1.37437,1.37458,1.37435,1.3745,279300001.0
2005-12-01 07:02:00,1.37445,1.3746,1.3743,1.37437,381700000.0
2005-12-01 07:03:00,1.37439,1.37446,1.37431,1.37439,149400001.0
2005-12-01 07:04:00,1.37435,1.37447,1.37416,1.37418,311000000.0
2005-12-01 07:05:00,1.37436,1.37447,1.37429,1.37439,135000000.0
2005-12-01 07:06:00,1.37438,1.37465,1.37438,1.37452,197000000.0
2005-12-01 07:07:00,1.37455,1.37458,1.37438,1.37451,197900000.0
2005-12-01 07:08:00,1.37452,1.3746,1.3743,1.3744,276100001.0
2005-12-01 07:09:00,1.37436,1.37448,1.37422,1.37429,210900001.0
2005-12-01 07:10:00,1.37438,1.37441,1.37421,1.37424,483900002.0
2005-12-01 07:11:00,1.37426,1.37433,1.37423,1.37428,343000000.0
2005-12-01 07:12:00,1.37438,1.37459,1.37434,1.37445,304300001.0
2005-12-01 07:13:00,1.37439,1.37441,1.37423,1.37431,228200000.0
2005-12-01 07:14:00,1.37431,1.37442,1.37428,1.37436,518000001.0
2005-12-01 07:15:00,1.37458,1.37468,1.37433,1.37468,231700000.0
2005-12-01 07:16:00,1.37453,1.37464,1.37447,1.3746,176900000.0
2005-12-01 07:17:00,1.37453,1.37458,1.37435,1.37436,212100000.0
2005-12-01 07:18:00,1.37443,1.37482,1.37443,1.37474,432800000.0
2005-12-01 07:19:00,1.37468,1.37482,1.37449,1.37476,304100000.0
2005-12-01 07:20:00,1.37488,1.37512,1.3748,1.37503,484100002.0
2005-12-01 07:21:00,1.37489,1.37513,1.37484,1.37492,298900001.0
2005-12-01 07:22:00,1.37503,1.37519,1.37498,1.37511,359800000.0
2005-12-01 07:23:00,1.37514,1.37529,1.37496,1.37513,441400001.0
2005-12-01 07:24:00,1.37504,1.37514,1.37496,1.37501,255900001.0
2005-12-01 07:25:00,1.37503,1.37513,1.37491,1.37509,363600000.0
2005-12-01 07:26:00,1.37508,1.37534,1.375,1.37519,304600003.0
2005-12-01 07:27:00,1.37517,1.37527,1.37499,1.37527,147900000.0
2005-12-01 07:28:00,1.37533,1.37544,1.37531,1.37535,198200001.0
2005-12-01 07:29:00,1.37534,1.37562,1.37526,1.37526,232700000.0
2005-12-01 07:30:00,1.37527,1.37527,1.37493,1.37516,487700000.0
2005-12-01 07:31:00,1.37508,1.37526,1.37505,1.37521,275500001.0
2005-12-01 07:32:00,1.37537,1.37547,1.37522,1.37539,437000000.0
2005-12-01 07:33:00,1.37528,1.37546,1.37522,1.37527,362600000.0
2005-12-01 07:34:00,1.37545,1.37549,1.37532,1.37539,277700001.0
2005-12-01 07:35:00,1.37539,1.3756,1.37532,1.37534,282800001.0
2005-12-01 07:36:00,1.37526,1.37537,1.37506,1.37506,334300000.0
2005-12-01 07:37:00,1.375,1.37502,1.37476,1.37487,227700000.0
2005-12-01 07:38:00,1.37482,1.37502,1.37482,1.37491,30400000.0
2005-12-01 07:39:00,1.37478,1.37488,1.37468,1.37488,474800005.0
2005-12-01 07:40:00,1.37476,1.37483,1.37454,1.37458,344500000.0
2005-12-01 07:41:00,1.37452,1.37474,1.37446,1.37462,663300002.0
2005-12-01 07:42:00,1.37453,1.37453,1.37432,1.37441,304300002.0
2005-12-01 07:43:00,1.3745,1.37485,1.3745,1.37485,202600001.0
2005-12-01 07:44:00,1.37501,1.37513,1.37494,1.37501,413900000.0
2005-12-01 07:45:00,1.37509,1.3753,1.37503,1.3751,399300001.0
2005-12-01 07:46:00,1.37511,1.37524,1.37498,1.37504,418400001.0
2005-12-01 07:47:00,1.375,1.37535,1.37495,1.37509,705200003.0
2005-12-01 07:48:00,1.37508,1.37527,1.37495,1.37504,733200003.0
2005-12-01 07:49:00,1.3752,1.37535,1.37505,1.37518,641700001.0
2005-12-01 07:50:00,1.37522,1.37545,1.37514,1.37528,616500001.0
2005-12-01 07:51:00,1.3754,1.3754,1.37506,1.37525,589600001.0
2005-12-01 07:52:00,1.37523,1.3753,1.37511,1.37521,477100002.0
2005-12-01 07:53:00,1.37519,1.37561,1.37515,1.37538,573000001.0
2005-12-01 07:54:00,1.37535,1.37549,1.37526,1.37532,399400000.0
2005-12-01 07:55:00,1.37531,1.37542,1.37513,1.37513,394800000.0
2005-12-01 07:56:00,1.37501,1.37531,1.37494,1.37511,666200000.0
2005-12-01 07:57:00,1.37508,1.37536,1.37498,1.37508,564200000.0
2005-12-01 07:58:00,1.37512,1.37528,1.37503,1.37507,719400003.0
2005-12-01 07:59:00,1.37505,1.37523,1.37486,1.37507,458600001.0
2005-12-01 08:00:00,1.37515,1.37533,1.37503,1.37521,430900003.0
2005-12-01 08:01:00,1.37508,1.37541,1.37503,1.37518,503400002.0
2005-12-01 08:02:00,1.37518,1.37534,1.37513,1.37526,244500003.0
2005-12-01 08:03:00,1.37525,1.37551,1.37523,1.37523,449100000.0
2005-12-01 08:04:00,1.37515,1.37537,1.37513,1.37528,390100000.0
2005-12-01 08:05:00,1.37529,1.37529,1.37512,1.37512,303500000.0
2005-12-01 08:06:00,1.3753,1.3753,1.37485,1.3751,694000000.0
2005-12-01 08:07:00,1.37495,1.3751,1.37485,1.37497,556000002.0
2005-12-01 08:08:00,1.37501,1.3752,1.375,1.3752,446600002.0
2005-12-01 08:09:00,1.37526,1.37552,1.37515,1.3753,526300002.0
2005-12-01 08:10:00,1.37537,1.3756,1.37523,1.37547,528700002.0
2005-12-01 08:11:00,1.37534,1.37542,1.37498,1.37499,300600001.0
2005-12-01 08:12:00,1.37495,1.37521,1.37494,1.37511,422500002.0
2005-12-01 08:13:00,1.37521,1.37531,1.37511,1.37519,229000001.0
2005-12-01 08:14:00,1.37511,1.37531,1.37511,1.37521,109600001.0
2005-12-01 08:15:00,1.37524,1.3754,1.37517,1.37531,298400002.0
2005-12-01 08:16:00,1.37537,1.37537,1.37522,1.37524,279200001.0
2005-12-01 08:17:00,1.37523,1.37548,1.37509,1.37519,271400001.0
2005-12-01 08:18:00,1.3751,1.37527,1.37509,1.3752,169500000.0
2005-12-01 08:19:00,1.37492,1.37496,1.37478,1.37487,290800001.0
2005-12-01 08:20:00,1.37494,1.37501,1.37473,1.37476,286800000.0
2005-12-01 08:21:00,1.37476,1.37509,1.3747,1.37484,537300001.0
2005-12-01 08:22:00,1.3748,1.37488,1.37471,1.37479,346500002.0
2005-12-01 08:23:00,1.37483,1.375,1.37477,1.3748,217200000.0
2005-12-01 08:24:00,1.37486,1.37509,1.37479,1.37489,500900003.0
2005-12-01 08:25:00,1.37493,1.37493,1.37468,1.37473,561200000.0
2005-12-01 08:26:00,1.37477,1.37505,1.37477,1.37499,350400001.0
2005-12-01 08:27:00,1.37505,1.3751,1.37488,1.375,400400000.0
2005-12-01 08:28:00,1.37503,1.37531,1.37501,1.37531,558600000.0
2005-12-01 08:29:00,1.37516,1.37528,1.37504,1.37507,410200000.0
2005-12-01 08:30:00,1.3749,1.37508,1.37471,1.37492,446600002.0
2005-12-01 08:31:00,1.37496,1.37509,1.37481,1.37496,294000001.0
2005-12-01 08:32:00,1.37489,1.37502,1.37478,1.37487,305400001.0
2005-12-01 08:33:00,1.37486,1.37507,1.37477,1.37484,215500001.0
2005-12-01 08:34:00,1.3748,1.375,1.37471,1.37475,567800001.0
2005-12-01 08:35:00,1.37478,1.37495,1.37475,1.37483,502100001.0
2005-12-01 08:36:00,1.3749,1.37516,1.37482,1.37512,386800002.0
2005-12-01 08:37:00,1.37496,1.37513,1.37488,1.37495,371500003.0
2005-12-01 08:38:00,1.37488,1.37501,1.3747,1.37488,342200000.0
2005-12-01 08:39:00,1.37476,1.37485,1.37454,1.37465,571900001.0
2005-12-01 08:40:00,1.37454,1.37479,1.37447,1.3745,341100000.0
2005-12-01 08:41:00,1.37472,1.3748,1.37446,1.37475,451800001.0
2005-12-01 08:42:00,1.37471,1.3748,1.37448,1.37451,503200004.0
2005-12-01 08:43:00,1.37462,1.37479,1.37451,1.37454,263000000.0
2005-12-01 08:44:00,1.37466,1.37481,1.37451,1.37459,485300001.0
2005-12-01 08:45:00,1.37461,1.37477,1.37433,1.3744,689100001.0
2005-12-01 08:46:00,1.37447,1.37467,1.37436,1.37452,782400003.0
2005-12-01 08:47:00,1.37472,1.3749,1.37467,1.3748,601100001.0
2005-12-01 08:48:00,1.37465,1.37498,1.37457,1.37467,361500001.0
2005-12-01 08:49:00,1.37459,1.37474,1.37447,1.37447,471000001.0
2005-12-01 08:50:00,1.37453,1.37453,1.37408,1.37424,499000001.0
2005-12-01 08:51:00,1.37406,1.37436,1.37386,1.37405,576900002.0
2005-12-01 08:52:00,1.37423,1.37442,1.37403,1.37409,604000000.0
2005-12-01 08:53:00,1.37419,1.37431,1.37389,1.37394,555300000.0
2005-12-01 08:54:00,1.37388,1.3741,1.37376,1.37397,647900000.0
2005-12-01 08:55:00,1.37401,1.37419,1.37386,1.37398,620700001.0
2005-12-01 08:56:00,1.37389,1.37405,1.3737,1.37373,520300000.0
2005-12-01 08:57:00,1.37374,1.37409,1.37369,1.37395,601600001.0
2005-12-01 08:58:00,1.37426,1.37444,1.37411,1.37416,468800000.0
2005-12-01 08:59:00,1.37412,1.37421,1.37391,1.37391,331500001.0
2005-12-01 09:00:00,1.37391,1.37422,1.37384,1.37392,507500004.0
2005-12-01 09:01:00,1.37402,1.37419,1.37395,1.37409,399100001.0
2005-12-01 09:02:00,1.37409,1.37425,1.37399,1.37407,740000002.0
2005-12-01 09:03:00,1.37406,1.37417,1.37393,1.37401,627500004.0
2005-12-01 09:04:00,1.37413,1.37414,1.3738,1.37399,591200000.0
2005-12-01 09:05:00,1.37396,1.37418,1.37391,1.37417,599100001.0
2005-12-01 09:06:00,1.37409,1.37433,1.37397,1.37411,571900001.0
2005-12-01 09:07:00,1.37397,1.37407,1.37388,1.37395,341600001.0
2005-12-01 09:08:00,1.37398,1.37412,1.37395,1.37395,199700001.0
2005-12-01 09:09:00,1.37392,1.37398,1.37362,1.37373,301400002.0
2005-12-01 09:10:00,1.37369,1.37395,1.37357,1.37357,298200000.0
2005-12-01 09:11:00,1.37352,1.37385,1.37347,1.37362,528800001.0
2005-12-01 09:12:00,1.37371,1.37399,1.37371,1.37376,441700001.0
2005-12-01 09:13:00,1.37378,1.37387,1.37338,1.37338,510000001.0
2005-12-01 09:14:00,1.37323,1.37345,1.37315,1.37345,302600000.0
2005-12-01 09:15:00,1.37335,1.3734,1.37315,1.37326,427100001.0
2005-12-01 09:16:00,1.3731,1.37344,1.3729,1.37344,568600001.0
2005-12-01 09:17:00,1.37354,1.37412,1.37354,1.37355,549000000.0
2005-12-01 09:18:00,1.37349,1.37367,1.37347,1.37359,193500000.0
2005-12-01 09:19:00,1.37364,1.37371,1.37334,1.37342,543600001.0
2005-12-01 09:20:00,1.3734,1.37366,1.3734,1.37358,270600001.0
2005-12-01 09:21:00,1.37369,1.3738,1.37357,1.37367,312500000.0
2005-12-01 09:22:00,1.3736,1.3737,1.37349,1.37354,314800000.0
2005-12-01 09:23:00,1.37344,1.37344,1.37315,1.37336,397300000.0
2005-12-01 09:24:00,1.37338,1.37338,1.37308,1.37316,302600000.0
2005-12-01 09:25:00,1.37321,1.37334,1.37315,1.37333,381900000.0
2005-12-01 09:26:00,1.37324,1.37341,1.37316,1.37323,656100004.0
2005-12-01 09:27:00,1.37316,1.37334,1.37307,1.3731,388500002.0
2005-12-01 09:28:00,1.37312,1.3733,1.37291,1.37302,477600001.0
2005-12-01 09:29:00,1.37301,1.37314,1.37288,1.37306,481100001.0
2005-12-01 09:30:00,1.37309,1.37331,1.37301,1.37316,639800002.0
2005-12-01 09:31:00,1.37314,1.37345,1.37314,1.37326,371500002.0
2005-12-01 09:32:00,1.3732,1.37321,1.373,1.37312,466100001.0
2005-12-01 09:33:00,1.37308,1.37313,1.37295,1.373,258000001.0
2005-12-01 09:34:00,1.37295,1.37306,1.37288,1.37296,466700001.0
2005-12-01 09:35:00,1.37296,1.37319,1.37296,1.37315,257200000.0
2005-12-01 09:36:00,1.37337,1.37356,1.37326,1.37336,450200001.0
2005-12-01 09:37:00,1.37343,1.37346,1.37314,1.37323,418900000.0
2005-12-01 09:38:00,1.37306,1.37325,1.37299,1.37305,360200001.0
2005-12-01 09:39:00,1.37297,1.37317,1.37294,1.37307,412800001.0
2005-12-01 09:40:00,1.37302,1.37317,1.37293,1.373,379900001.0
2005-12-01 09:41:00,1.37305,1.37305,1.37283,1.37289,508200001.0
2005-12-01 09:42:00,1.37287,1.37302,1.37271,1.37278,552700001.0
2005-12-01 09:43:00,1.37294,1.37301,1.37282,1.37296,276900000.0
2005-12-01 09:44:00,1.37297,1.37322,1.37292,1.37293,464000000.0
2005-12-01 09:45:00,1.37314,1.37329,1.37302,1.37329,528100000.0
2005-12-01 09:46:00,1.37335,1.37335,1.37314,1.3732,286400000.0
2005-12-01 09:47:00,1.37319,1.37337,1.373,1.373,390500000.0
2005-12-01 09:48:00,1.37286,1.37286,1.37253,1.37261,333200001.0
2005-12-01 09:49:00,1.37278,1.37306,1.37268,1.37305,574100002.0
2005-12-01 09:50:00,1.37301,1.37316,1.37292,1.3731,502700002.0
2005-12-01 09:51:00,1.37315,1.37343,1.37312,1.37334,456800003.0
2005-12-01 09:52:00,1.3734,1.37355,1.37328,1.3733,425600003.0
2005-12-01 09:53:00,1.37331,1.37359,1.37326,1.37338,292300000.0
2005-12-01 09:54:00,1.37323,1.37351,1.37316,1.37348,561200001.0
2005-12-01 09:55:00,1.37343,1.37353,1.37319,1.37333,562600001.0
2005-12-01 09:56:00,1.3733,1.37355,1.37328,1.3735,364300002.0
2005-12-01 09:57:00,1.37364,1.37393,1.3736,1.37374,611900003.0
2005-12-01 09:58:00,1.37387,1.37407,1.37377,1.37384,784900003.0
2005-12-01 09:59:00,1.37402,1.37479,1.37386,1.37479,688000001.0
2005-12-01 10:00:00,1.37505,1.37516,1.37475,1.37492,274500000.0
2005-12-01 10:01:00,1.37492,1.37492,1.3744,1.37446,670500000.0
2005-12-01 10:02:00,1.37441,1.37451,1.3742,1.3744,649700000.0
2005-12-01 10:03:00,1.37433,1.37466,1.37433,1.37452,432000001.0
2005-12-01 10:04:00,1.37454,1.37487,1.37442,1.37453,417100002.0
2005-12-01 10:05:00,1.37417,1.37441,1.37417,1.37429,414800000.0
2005-12-01 10:06:00,1.37422,1.37434,1.37395,1.37428,533600002.0
2005-12-01 10:07:00,1.3741,1.37429,1.3738,1.37411,563000001.0
2005-12-01 10:08:00,1.37407,1.37431,1.374,1.37403,497200003.0
2005-12-01 10:09:00,1.37414,1.37427,1.37396,1.37411,500800001.0
2005-12-01 10:10:00,1.374,1.37412,1.37397,1.37407,412300002.0
2005-12-01 10:11:00,1.37417,1.37428,1.37399,1.37428,405000000.0
2005-12-01 10:12:00,1.37428,1.37428,1.37398,1.37403,458100000.0
2005-12-01 10:13:00,1.3741,1.3742,1.37398,1.37406,462800001.0
2005-12-01 10:14:00,1.37414,1.37422,1.37395,1.37415,563900002.0
2005-12-01 10:15:00,1.37423,1.3743,1.37404,1.37414,445700001.0
2005-12-01 10:16:00,1.37411,1.37423,1.37396,1.37422,389500000.0
2005-12-01 10:17:00,1.37429,1.37445,1.37406,1.37409,338300000.0
2005-12-01 10:18:00,1.37413,1.37436,1.37412,1.37424,390600001.0
2005-12-01 10:19:00,1.37431,1.37436,1.37411,1.37415,348700003.0
2005-12-01 10:20:00,1.37411,1.37428,1.374,1.37407,522200001.0
2005-12-01 10:21:00,1.37404,1.37423,1.37391,1.374,333200001.0
2005-12-01 10:22:00,1.37414,1.37432,1.37394,1.37408,341200000.0
2005-12-01 10:23:00,1.37396,1.37402,1.3737,1.3737,492600001.0
2005-12-01 10:24:00,1.37367,1.37367,1.37335,1.37336,422800001.0
2005-12-01 10:25:00,1.37323,1.37323,1.37284,1.37307,448600000.0
2005-12-01 10:26:00,1.37308,1.37315,1.37284,1.37295,504800001.0
2005-12-01 10:27:00,1.37297,1.37322,1.37297,1.37317,515000002.0
2005-12-01 10:28:00,1.37319,1.37322,1.3729,1.37313,596700000.0
2005-12-01 10:29:00,1.37313,1.37337,1.37308,1.37309,458200001.0
2005-12-01 10:30:00,1.37313,1.37316,1.37285,1.37315,724000002.0
2005-12-01 10:31:00,1.37299,1.37338,1.37299,1.37313,527600000.0
2005-12-01 10:32:00,1.37309,1.37336,1.3729,1.3729,534800001.0
2005-12-01 10:33:00,1.37311,1.37325,1.37291,1.3731,510200000.0
2005-12-01 10:34:00,1.3731,1.37364,1.37305,1.37316,404100000.0
2005-12-01 10:35:00,1.3731,1.37319,1.37298,1.37301,459000001.0
2005-12-01 10:36:00,1.37291,1.37321,1.37283,1.37315,581700001.0
2005-12-01 10:37:00,1.37326,1.37351,1.37312,1.37335,483800000.0
2005-12-01 10:38:00,1.37326,1.37336,1.37304,1.37305,416000000.0
2005-12-01 10:39:00,1.3731,1.37317,1.37288,1.37309,419900000.0
2005-12-01 10:40:00,1.37306,1.37318,1.3729,1.37308,371700004.0
2005-12-01 10:41:00,1.37308,1.37308,1.37274,1.37291,601000002.0
2005-12-01 10:42:00,1.37291,1.37298,1.37274,1.37291,385700001.0
2005-12-01 10:43:00,1.37285,1.37314,1.3727,1.3727,408000001.0
2005-12-01 10:44:00,1.37286,1.37314,1.3727,1.37286,578700001.0
2005-12-01 10:45:00,1.37292,1.37292,1.3726,1.37282,472500002.0
2005-12-01 10:46:00,1.37277,1.37294,1.37264,1.3729,307500001.0
2005-12-01 10:47:00,1.37289,1.37297,1.37272,1.37277,368200001.0
2005-12-01 10:48:00,1.37281,1.37296,1.37271,1.37295,479500000.0
2005-12-01 10:49:00,1.37302,1.37328,1.3728,1.37314,318600000.0
2005-12-01 10:50:00,1.37317,1.37351,1.37297,1.37344,562600002.0
2005-12-01 10:51:00,1.37318,1.37356,1.37315,1.37351,455100000.0
2005-12-01 10:52:00,1.37352,1.37352,1.37321,1.37334,275300000.0
2005-12-01 10:53:00,1.37331,1.37344,1.37322,1.37344,355900000.0
2005-12-01 10:54:00,1.37337,1.37353,1.37328,1.37347,489600003.0
2005-12-01 10:55:00,1.37345,1.37345,1.37309,1.37312,491900000.0
2005-12-01 10:56:00,1.37337,1.37359,1.37327,1.37341,504200002.0
2005-12-01 10:57:00,1.37347,1.37361,1.37335,1.37343,398500001.0
2005-12-01 10:58:00,1.37342,1.37357,1.37328,1.37345,435300002.0
2005-12-01 10:59:00,1.37318,1.37367,1.37318,1.37331,814000000.0
2005-12-01 11:00:00,1.37334,1.37341,1.37308,1.37334,533900002.0
2005-12-01 11:01:00,1.3734,1.37366,1.37327,1.37337,630300003.0
2005-12-01 11:02:00,1.37331,1.37356,1.37323,1.37335,569600001.0
2005-12-01 11:03:00,1.37345,1.37355,1.37335,1.37344,229700000.0
2005-12-01 11:04:00,1.3734,1.37361,1.37323,1.37339,577500001.0
2005-12-01 11:05:00,1.37333,1.37349,1.37317,1.37326,494600002.0
2005-12-01 11:06:00,1.37323,1.37338,1.37312,1.37337,628400001.0
2005-12-01 11:07:00,1.37331,1.37347,1.37327,1.3733,265700000.0
2005-12-01 11:08:00,1.3733,1.37336,1.37315,1.37333,284700000.0
2005-12-01 11:09:00,1.37316,1.3734,1.37314,1.3732,427900000.0
2005-12-01 11:10:00,1.3732,1.37322,1.373,1.37305,508500000.0
2005-12-01 11:11:00,1.3729,1.37315,1.37285,1.37295,549800001.0
2005-12-01 11:12:00,1.37291,1.3732,1.37291,1.37315,563900000.0
2005-12-01 11:13:00,1.3732,1.37332,1.3731,1.37331,375200000.0
2005-12-01 11:14:00,1.37329,1.37348,1.37316,1.37326,474700001.0
2005-12-01 11:15:00,1.3733,1.37349,1.3732,1.37324,554600003.0
2005-12-01 11:16:00,1.37334,1.37364,1.37327,1.37347,464200001.0
2005-12-01 11:17:00,1.37351,1.37373,1.37347,1.37347,439700003.0
2005-12-01 11:18:00,1.37342,1.3736,1.37317,1.37359,377200002.0
2005-12-01 11:19:00,1.3736,1.37377,1.37326,1.37332,371300000.0
2005-12-01 11:20:00,1.3732,1.37355,1.37319,1.37321,658100001.0
2005-12-01 11:21:00,1.37349,1.37362,1.37323,1.37342,557500002.0
2005-12-01 11:22:00,1.37323,1.37353,1.37321,1.37333,597800001.0
2005-12-01 11:23:00,1.37319,1.37358,1.37311,1.37358,507100000.0
2005-12-01 11:24:00,1.37368,1.37371,1.37354,1.37358,418500001.0
2005-12-01 11:25:00,1.37364,1.37364,1.37337,1.37351,398500000.0
2005-12-01 11:26:00,1.37353,1.37368,1.37335,1.37335,554200000.0
2005-12-01 11:27:00,1.37298,1.37322,1.3728,1.37292,632600002.0
2005-12-01 11:28:00,1.37311,1.37327,1.37296,1.37314,405100002.0
2005-12-01 11:29:00,1.37305,1.37321,1.37289,1.37301,429900000.0
2005-12-01 11:30:00,1.37297,1.373,1.37278,1.3729,462300001.0
2005-12-01 11:31:00,1.37284,1.37306,1.37274,1.37289,587900001.0
2005-12-01 11:32:00,1.37289,1.37305,1.37277,1.37296,404900002.0
2005-12-01 11:33:00,1.37295,1.37318,1.37293,1.37301,501600001.0
2005-12-01 11:34:00,1.37302,1.37321,1.37289,1.37295,646400002.0
2005-12-01 11:35:00,1.37308,1.37326,1.37293,1.37318,559000003.0
2005-12-01 11:36:00,1.37319,1.37335,1.37312,1.37328,530400001.0
2005-12-01 11:37:00,1.37319,1.37332,1.37307,1.37317,537600001.0
2005-12-01 11:38:00,1.37322,1.37327,1.37307,1.37312,522500001.0
2005-12-01 11:39:00,1.37327,1.37354,1.37311,1.37325,717300002.0
2005-12-01 11:40:00,1.37331,1.37341,1.37315,1.37327,721200002.0
2005-12-01 11:41:00,1.37343,1.37394,1.37338,1.37367,818700000.0
2005-12-01 11:42:00,1.37378,1.37385,1.37345,1.37347,544600001.0
2005-12-01 11:43:00,1.37339,1.3737,1.37339,1.37347,582300001.0
2005-12-01 11:44:00,1.3736,1.37366,1.37334,1.37341,612600001.0
2005-12-01 11:45:00,1.3737,1.37391,1.37359,1.37372,611400001.0
2005-12-01 11:46:00,1.37357,1.37367,1.37349,1.37359,504100000.0
2005-12-01 11:47:00,1.37349,1.37368,1.37321,1.37356,480200002.0
2005-12-01 11:48:00,1.37354,1.37389,1.37348,1.37376,523000001.0
2005-12-01 11:49:00,1.37387,1.37389,1.3736,1.3737,406500000.0
2005-12-01 11:50:00,1.37375,1.37397,1.37362,1.37371,384700003.0
2005-12-01 11:51:00,1.37365,1.37373,1.37358,1.37363,125900000.0
2005-12-01 11:52:00,1.37356,1.37388,1.37352,1.37377,217200001.0
2005-12-01 11:53:00,1.37369,1.37398,1.37369,1.3739,184600000.0
2005-12-01 11:54:00,1.37363,1.3737,1.37334,1.3734,336600000.0
2005-12-01 11:55:00,1.37348,1.3737,1.37346,1.3736,421800000.0
2005-12-01 11:56:00,1.37365,1.37388,1.37354,1.37383,418600000.0
2005-12-01 11:57:00,1.37384,1.37419,1.37366,1.37383,571700003.0
2005-12-01 11:58:00,1.37396,1.37407,1.37375,1.37384,449000000.0
2005-12-01 11:59:00,1.37389,1.37416,1.37376,1.37387,405000001.0
2005-12-01 12:00:00,1.37394,1.3741,1.37362,1.37394,563700002.0
2005-12-01 12:01:00,1.37388,1.37419,1.37387,1.37394,412200000.0
2005-12-01 12:02:00,1.37395,1.37413,1.3739,1.37411,372000000.0
2005-12-01 12:03:00,1.37417,1.37417,1.37395,1.37406,379400002.0
2005-12-01 12:04:00,1.3739,1.37404,1.37374,1.37385,428000000.0
2005-12-01 12:05:00,1.37396,1.37415,1.37374,1.37388,413300003.0
2005-12-01 12:06:00,1.37385,1.37416,1.37384,1.374,342400000.0
2005-12-01 12:07:00,1.37405,1.37418,1.37391,1.37418,332600001.0
2005-12-01 12:08:00,1.37424,1.37444,1.37409,1.37436,556200000.0
2005-12-01 12:09:00,1.37441,1.37441,1.37382,1.37382,476700004.0
2005-12-01 12:10:00,1.37375,1.37385,1.37353,1.37377,366700003.0
2005-12-01 12:11:00,1.37379,1.3739,1.37364,1.37376,245400002.0
2005-12-01 12:12:00,1.37386,1.37455,1.37386,1.37452,195700000.0
2005-12-01 12:13:00,1.3745,1.37475,1.37442,1.37466,544300000.0
2005-12-01 12:14:00,1.37472,1.37492,1.37459,1.37467,540500000.0
2005-12-01 12:15:00,1.37452,1.37467,1.37447,1.37457,307400001.0
2005-12-01 12:16:00,1.37451,1.37474,1.37447,1.37457,464600003.0
2005-12-01 12:17:00,1.37452,1.37465,1.37449,1.37465,214400001.0
2005-12-01 12:18:00,1.37459,1.37475,1.3744,1.37459,335900000.0
2005-12-01 12:19:00,1.37452,1.37452,1.374,1.37402,425200000.0
2005-12-01 12:20:00,1.37398,1.37409,1.37379,1.37399,398900000.0
2005-12-01 12:21:00,1.37401,1.37409,1.37369,1.37378,516000003.0
2005-12-01 12:22:00,1.37367,1.37386,1.37343,1.37379,310100001.0
2005-12-01 12:23:00,1.37376,1.37397,1.3736,1.37376,345700000.0
2005-12-01 12:24:00,1.37379,1.37412,1.37358,1.37363,617300000.0
2005-12-01 12:25:00,1.37362,1.37392,1.37327,1.37336,420000000.0
2005-12-01 12:26:00,1.37335,1.37356,1.37327,1.37353,460300001.0
2005-12-01 12:27:00,1.37364,1.37384,1.37348,1.37368,458200000.0
2005-12-01 12:28:00,1.37368,1.37386,1.37355,1.37375,523500003.0
2005-12-01 12:29:00,1.37368,1.3739,1.37355,1.37375,721100003.0
2005-12-01 12:30:00,1.3736,1.37382,1.37353,1.37374,598700001.0
2005-12-01 12:31:00,1.3738,1.37388,1.37355,1.37365,592000000.0
2005-12-01 12:32:00,1.37358,1.37376,1.37334,1.37334,598800002.0
2005-12-01 12:33:00,1.37342,1.37345,1.37325,1.3734,51400000.0
2005-12-01 12:34:00,1.37339,1.37369,1.37332,1.37342,598600002.0
2005-12-01 12:35:00,1.37362,1.37362,1.37334,1.3735,562700000.0
2005-12-01 12:36:00,1.37358,1.37367,1.37346,1.37348,442500001.0
2005-12-01 12:37:00,1.3736,1.37363,1.37341,1.37345,660300002.0
2005-12-01 12:38:00,1.37344,1.37361,1.37336,1.37346,668500003.0
2005-12-01 12:39:00,1.37358,1.37366,1.37341,1.37355,435000000.0
2005-12-01 12:40:00,1.37356,1.37368,1.37348,1.37366,493400000.0
2005-12-01 12:41:00,1.37362,1.37374,1.37352,1.37352,260900000.0
2005-12-01 12:42:00,1.3735,1.37374,1.37345,1.37353,394400001.0
2005-12-01 12:43:00,1.37355,1.37375,1.37347,1.37352,483600001.0
2005-12-01 12:44:00,1.37357,1.37371,1.37341,1.37358,431000002.0
2005-12-01 12:45:00,1.37363,1.37372,1.37337,1.37371,502700002.0
2005-12-01 12:46:00,1.37365,1.37374,1.37347,1.37353,457900003.0
2005-12-01 12:47:00,1.37353,1.37379,1.3735,1.37379,372800000.0
2005-12-01 12:48:00,1.37363,1.37398,1.37358,1.37378,445400001.0
2005-12-01 12:49:00,1.3738,1.37387,1.37357,1.37366,510700001.0
2005-12-01 12:50:00,1.37365,1.37381,1.37341,1.37344,511200000.0
2005-12-01 12:51:00,1.3736,1.37385,1.37344,1.37344,429700003.0
2005-12-01 12:52:00,1.37354,1.37373,1.37345,1.37358,320700000.0
2005-12-01 12:53:00,1.37361,1.37417,1.37352,1.37389,307200002.0
2005-12-01 12:54:00,1.37377,1.37393,1.37351,1.37364,457400003.0
2005-12-01 12:55:00,1.37366,1.37376,1.37348,1.37358,422800000.0
2005-12-01 12:56:00,1.37371,1.37376,1.37344,1.37353,504000002.0
2005-12-01 12:57:00,1.37372,1.37383,1.37344,1.37361,522700002.0
2005-12-01 12:58:00,1.37345,1.37364,1.37338,1.37361,338600003.0
2005-12-01 12:59:00,1.37365,1.37387,1.37351,1.37354,751000002.0
2005-12-01 13:00:00,1.37342,1.37348,1.37316,1.37348,263000000.0
2005-12-01 13:01:00,1.37339,1.37354,1.37333,1.37341,341800000.0
2005-12-01 13:02:00,1.37335,1.37368,1.37334,1.37357,383200001.0
2005-12-01 13:03:00,1.37344,1.37375,1.37344,1.37364,506000001.0
2005-12-01 13:04:00,1.37368,1.37375,1.37345,1.37351,249900001.0
2005-12-01 13:05:00,1.37349,1.37361,1.37344,1.37349,154300000.0
2005-12-01 13:06:00,1.37357,1.37365,1.37338,1.37353,361000001.0
2005-12-01 13:07:00,1.37353,1.3737,1.37352,1.37355,291700000.0
2005-12-01 13:08:00,1.37364,1.37364,1.37341,1.37346,205700000.0
2005-12-01 13:09:00,1.37343,1.37348,1.37315,1.37318,347200000.0
2005-12-01 13:10:00,1.37327,1.37358,1.37315,1.37358,132000000.0
2005-12-01 13:11:00,1.37345,1.3737,1.37337,1.37351,406200001.0
2005-12-01 13:12:00,1.37366,1.37392,1.37355,1.37387,294900000.0
2005-12-01 13:13:00,1.374,1.37447,1.37384,1.37387,284300000.0
2005-12-01 13:14:00,1.37374,1.37377,1.37316,1.37325,358200001.0
2005-12-01 13:15:00,1.37331,1.37364,1.37324,1.37344,441200000.0
2005-12-01 13:16:00,1.37306,1.37317,1.37299,1.37299,173200001.0
2005-12-01 13:17:00,1.37304,1.3731,1.37294,1.37294,120900000.0
2005-12-01 13:18:00,1.37297,1.37338,1.37297,1.37327,300000000.0
2005-12-01 13:19:00,1.37309,1.37326,1.37298,1.3731,300300000.0
2005-12-01 13:20:00,1.37296,1.3731,1.3728,1.37303,213200000.0
2005-12-01 13:21:00,1.37304,1.37307,1.37293,1.37303,154800000.0
2005-12-01 13:22:00,1.37316,1.3733,1.3731,1.37327,232100000.0
2005-12-01 13:23:00,1.3732,1.37353,1.3732,1.37345,299800000.0
2005-12-01 13:24:00,1.37354,1.37359,1.37352,1.37352,218300001.0
2005-12-01 13:25:00,1.3736,1.37373,1.37356,1.3736,168300000.0
2005-12-01 13:26:00,1.37351,1.37365,1.37338,1.3736,196000000.0
2005-12-01 13:27:00,1.37339,1.37339,1.37312,1.37312,363200001.0
2005-12-01 13:28:00,1.37327,1.37351,1.37325,1.37348,523000001.0
2005-12-01 13:29:00,1.37334,1.37368,1.37325,1.37359,575400000.0
2005-12-01 13:30:00,1.37343,1.37355,1.37313,1.37321,517600001.0
2005-12-01 13:31:00,1.37312,1.37339,1.37301,1.37313,538300000.0
2005-12-01 13:32:00,1.37318,1.37347,1.37318,1.3734,193400000.0
2005-12-01 13:33:00,1.37333,1.37341,1.37315,1.37318,440300001.0
2005-12-01 13:34:00,1.37307,1.37312,1.37287,1.37298,258900000.0
2005-12-01 13:35:00,1.37317,1.37317,1.37288,1.37305,370700002.0
2005-12-01 13:36:00,1.37291,1.37326,1.37279,1.37326,459100000.0
2005-12-01 13:37:00,1.37317,1.37341,1.37304,1.3731,450500001.0
2005-12-01 13:38:00,1.3731,1.37339,1.37286,1.37302,415500001.0
2005-12-01 13:39:00,1.37298,1.37323,1.37298,1.37305,300800002.0
2005-12-01 13:40:00,1.37301,1.3735,1.37296,1.37339,375500000.0
2005-12-01 13:41:00,1.37357,1.37387,1.37337,1.37348,261400002.0
2005-12-01 13:42:00,1.37341,1.3735,1.37334,1.37341,167400001.0
2005-12-01 13:43:00,1.3734,1.37343,1.37327,1.37332,131400000.0
2005-12-01 13:44:00,1.37333,1.37343,1.37309,1.37337,283300001.0
2005-12-01 13:45:00,1.37334,1.37336,1.373,1.37305,524900003.0
2005-12-01 13:46:00,1.37316,1.37334,1.37305,1.3732,444800000.0
2005-12-01 13:47:00,1.37318,1.37318,1.37286,1.37315,557100004.0
2005-12-01 13:48:00,1.37317,1.37322,1.37303,1.37312,254800001.0
2005-12-01 13:49:00,1.37317,1.37326,1.37305,1.37319,260900000.0
2005-12-01 13:50:00,1.37303,1.37323,1.37297,1.37312,312200001.0
2005-12-01 13:51:00,1.37327,1.37361,1.37314,1.3736,252000000.0
2005-12-01 13:52:00,1.37345,1.3737,1.37315,1.37349,478400002.0
2005-12-01 13:53:00,1.37343,1.37376,1.37335,1.37345,490000001.0
2005-12-01 13:54:00,1.37335,1.37365,1.37318,1.37339,357200000.0
2005-12-01 13:55:00,1.37333,1.37349,1.37325,1.37326,356800000.0
2005-12-01 13:56:00,1.3726,1.37261,1.37214,1.37248,383300000.0
2005-12-01 13:57:00,1.37257,1.37282,1.37243,1.37262,328200001.0
2005-12-01 13:58:00,1.37269,1.37309,1.37267,1.37303,258600002.0
2005-12-01 13:59:00,1.37285,1.37309,1.37264,1.37281,355800000.0
2005-12-01 14:00:00,1.37281,1.37305,1.37267,1.37289,257400000.0
2005-12-01 14:01:00,1.37237,1.37303,1.37237,1.37292,362200000.0
2005-12-01 14:02:00,1.37295,1.37305,1.37279,1.37279,318200000.0
2005-12-01 14:03:00,1.37244,1.37281,1.37244,1.37247,427100001.0
2005-12-01 14:04:00,1.37245,1.37274,1.37241,1.37257,438800000.0
2005-12-01 14:05:00,1.37256,1.37286,1.37253,1.37286,317300000.0
2005-12-01 14:06:00,1.37288,1.37288,1.37259,1.37274,391000002.0
2005-12-01 14:07:00,1.37282,1.37289,1.37262,1.3727,317700000.0
2005-12-01 14:08:00,1.37278,1.3731,1.37276,1.37284,399100000.0
2005-12-01 14:09:00,1.37287,1.37305,1.3728,1.37293,154400000.0
2005-12-01 14:10:00,1.3731,1.37344,1.3731,1.37327,279100000.0
2005-12-01 14:11:00,1.37341,1.37352,1.37335,1.37336,121500000.0
2005-12-01 14:12:00,1.37331,1.37363,1.37326,1.37326,272800000.0
2005-12-01 14:13:00,1.37308,1.37328,1.37306,1.37322,146600000.0
2005-12-01 14:14:00,1.37314,1.37329,1.3731,1.37327,235100000.0
2005-12-01 14:15:00,1.3734,1.3734,1.37309,1.37331,358300001.0
2005-12-01 14:16:00,1.3732,1.37335,1.37306,1.37314,195700000.0
2005-12-01 14:17:00,1.37328,1.37347,1.37316,1.37328,685100003.0
2005-12-01 14:18:00,1.37317,1.37346,1.37308,1.37338,328800001.0
2005-12-01 14:19:00,1.37334,1.37356,1.37314,1.37319,449600001.0
2005-12-01 14:20:00,1.37321,1.3734,1.37317,1.37323,201100001.0
2005-12-01 14:21:00,1.37312,1.37316,1.37284,1.37284,373900000.0
2005-12-01 14:22:00,1.37286,1.37286,1.37249,1.37267,568700000.0
2005-12-01 14:23:00,1.37287,1.37287,1.37247,1.37259,194000002.0
2005-12-01 14:24:00,1.37254,1.37286,1.37247,1.37248,467000001.0
2005-12-01 14:25:00,1.37244,1.373,1.37244,1.37259,561100001.0
2005-12-01 14:26:00,1.37249,1.37249,1.3722,1.3722,638000001.0
2005-12-01 14:27:00,1.37226,1.37245,1.37196,1.37237,415900002.0
2005-12-01 14:28:00,1.37236,1.37251,1.37199,1.37242,37400000.0
2005-12-01 14:29:00,1.37246,1.37267,1.37239,1.37267,63400001.0
2005-12-01 14:30:00,1.37272,1.37285,1.37204,1.37252,33800000.0
2005-12-01 14:31:00,1.37203,1.37238,1.37193,1.37193,32600000.0
2005-12-01 14:32:00,1.37206,1.37223,1.37199,1.37221,23200000.0
2005-12-01 14:33:00,1.37192,1.37229,1.37185,1.37219,26800000.0
2005-12-01 14:34:00,1.3722,1.37246,1.37211,1.37241,28100000.0
2005-12-01 14:35:00,1.37243,1.37243,1.37217,1.37226,31800000.0
2005-12-01 14:36:00,1.3723,1.3723,1.37177,1.37177,105300001.0
2005-12-01 14:37:00,1.37238,1.3726,1.37218,1.3726,55400000.0
2005-12-01 14:38:00,1.37265,1.37282,1.37233,1.37274,35400000.0
2005-12-01 14:39:00,1.37239,1.37279,1.37226,1.37262,31800000.0
2005-12-01 14:40:00,1.37263,1.37277,1.37258,1.3727,18600000.0
2005-12-01 14:41:00,1.37276,1.37279,1.37263,1.37274,63400000.0
2005-12-01 14:42:00,1.37244,1.37244,1.37176,1.37176,35000000.0
2005-12-01 14:43:00,1.37189,1.37219,1.37176,1.37218,51300000.0
2005-12-01 14:44:00,1.37212,1.37249,1.37204,1.37231,59500001.0
2005-12-01 14:45:00,1.37189,1.37254,1.37139,1.37173,51200000.0
2005-12-01 14:46:00,1.37193,1.37291,1.37193,1.37274,44800001.0
2005-12-01 14:47:00,1.37244,1.37245,1.37194,1.37205,32800001.0
2005-12-01 14:48:00,1.3719,1.3719,1.3702,1.37063,39000001.0
2005-12-01 14:49:00,1.3708,1.37094,1.37051,1.37092,45400000.0
2005-12-01 14:50:00,1.37073,1.37104,1.37068,1.37092,33600000.0
2005-12-01 14:51:00,1.37088,1.37119,1.37074,1.37102,25400000.0
2005-12-01 14:52:00,1.37097,1.37106,1.37063,1.37085,32100000.0
2005-12-01 14:53:00,1.37061,1.37093,1.37023,1.37066,30400000.0
2005-12-01 14:54:00,1.37087,1.37087,1.37045,1.37045,42100000.0
2005-12-01 14:55:00,1.37076,1.37098,1.37064,1.37084,37900000.0
2005-12-01 14:56:00,1.37108,1.37108,1.37073,1.37103,35400000.0
2005-12-01 14:57:00,1.37097,1.37133,1.37084,1.37111,54000000.0
2005-12-01 14:58:00,1.37112,1.37139,1.37084,1.37084,34800000.0
2005-12-01 14:59:00,1.3706,1.37084,1.37029,1.37032,37200000.0
2005-12-01 15:00:00,1.37027,1.37061,1.37015,1.37015,59800000.0
2005-12-01 15:01:00,1.37064,1.37081,1.3706,1.37066,32800000.0
2005-12-01 15:02:00,1.3708,1.37091,1.37058,1.3709,34000000.0
2005-12-01 15:03:00,1.37093,1.37108,1.37043,1.37073,49600000.0
2005-12-01 15:04:00,1.37078,1.37124,1.37078,1.37124,49800000.0
2005-12-01 15:05:00,1.37123,1.37142,1.37114,1.37142,30400000.0
2005-12-01 15:06:00,1.37129,1.37226,1.37069,1.37213,33600000.0
2005-12-01 15:07:00,1.3724,1.3724,1.37194,1.37206,43000001.0
2005-12-01 15:08:00,1.37193,1.37211,1.37141,1.37166,41600000.0
2005-12-01 15:09:00,1.37171,1.37208,1.37171,1.37207,45100000.0
2005-12-01 15:10:00,1.37191,1.37191,1.37137,1.37165,44800000.0
2005-12-01 15:11:00,1.37163,1.37197,1.3715,1.37188,29600000.0
2005-12-01 15:12:00,1.37166,1.37185,1.37156,1.37156,27200000.0
2005-12-01 15:13:00,1.37171,1.3718,1.37164,1.3718,34200000.0
2005-12-01 15:14:00,1.37152,1.37171,1.37152,1.37164,37600000.0
2005-12-01 15:15:00,1.37155,1.37166,1.37088,1.37122,39600000.0
2005-12-01 15:16:00,1.37067,1.37067,1.37023,1.37036,35100000.0
2005-12-01 15:17:00,1.37033,1.37043,1.37018,1.37035,40000000.0
2005-12-01 15:18:00,1.37025,1.37038,1.36991,1.3703,29800000.0
2005-12-01 15:19:00,1.36993,1.36993,1.36945,1.36945,26000000.0
2005-12-01 15:20:00,1.36919,1.36942,1.36917,1.36923,25200000.0
2005-12-01 15:21:00,1.36892,1.36892,1.3686,1.36876,46200000.0
2005-12-01 15:22:00,1.36858,1.3694,1.36858,1.36928,50100000.0
2005-12-01 15:23:00,1.36924,1.36929,1.36896,1.36929,42200000.0
2005-12-01 15:24:00,1.36933,1.36947,1.36913,1.36947,20000000.0
2005-12-01 15:25:00,1.36943,1.36953,1.36926,1.36936,42200001.0
2005-12-01 15:26:00,1.36966,1.36969,1.36944,1.36962,30200000.0
2005-12-01 15:27:00,1.36962,1.36994,1.36961,1.36969,34800000.0
2005-12-01 15:28:00,1.36953,1.36973,1.36953,1.36962,23000000.0
2005-12-01 15:29:00,1.36966,1.37014,1.36961,1.36997,33500000.0
2005-12-01 15:30:00,1.36984,1.37051,1.36956,1.37051,28500000.0
2005-12-01 15:31:00,1.37048,1.37096,1.37041,1.37084,41400000.0
2005-12-01 15:32:00,1.37075,1.37086,1.37041,1.37086,39800000.0
2005-12-01 15:33:00,1.37081,1.37081,1.37042,1.37059,28200000.0
2005-12-01 15:34:00,1.37039,1.37055,1.37031,1.37031,37800000.0
2005-12-01 15:35:00,1.37044,1.37083,1.37038,1.37038,48000000.0
2005-12-01 15:36:00,1.37067,1.37123,1.37066,1.37069,48600000.0
2005-12-01 15:37:00,1.3706,1.37111,1.37048,1.37086,44600000.0
2005-12-01 15:38:00,1.37039,1.37048,1.3701,1.37027,40000000.0
2005-12-01 15:39:00,1.37026,1.37044,1.37008,1.37008,23200000.0
2005-12-01 15:40:00,1.3702,1.37027,1.36968,1.36971,37600000.0
2005-12-01 15:41:00,1.37,1.37005,1.36955,1.37005,35200000.0
2005-12-01 15:42:00,1.37004,1.3701,1.36949,1.36974,33000000.0
2005-12-01 15:43:00,1.36972,1.36972,1.36882,1.3691,42000000.0
2005-12-01 15:44:00,1.36924,1.36926,1.36871,1.3691,20600000.0
2005-12-01 15:45:00,1.36899,1.36901,1.3683,1.36852,55600000.0
2005-12-01 15:46:00,1.36856,1.36871,1.36827,1.36827,37500000.0
2005-12-01 15:47:00,1.36805,1.3682,1.3678,1.3682,54200001.0
2005-12-01 15:48:00,1.36821,1.36821,1.36723,1.36735,44500000.0
2005-12-01 15:49:00,1.36729,1.36746,1.36717,1.3674,74300001.0
2005-12-01 15:50:00,1.36729,1.36742,1.36686,1.36708,18800000.0
2005-12-01 15:51:00,1.3671,1.36761,1.36707,1.36754,22200000.0
2005-12-01 15:52:00,1.36785,1.36875,1.36768,1.36782,41800000.0
2005-12-01 15:53:00,1.36756,1.36812,1.36756,1.36786,56500000.0
2005-12-01 15:54:00,1.36793,1.36793,1.36727,1.36739,23400000.0
2005-12-01 15:55:00,1.36786,1.36815,1.36783,1.368,49100000.0
2005-12-01 15:56:00,1.36789,1.36849,1.36769,1.36838,31100000.0
2005-12-01 15:57:00,1.36824,1.36859,1.36824,1.36829,24400000.0
2005-12-01 15:58:00,1.36861,1.36893,1.36861,1.36885,48200001.0
2005-12-01 15:59:00,1.36893,1.36894,1.36867,1.36867,39400000.0
2005-12-01 16:00:00,1.36828,1.36864,1.36784,1.36853,18600000.0
2005-12-01 16:01:00,1.36842,1.36999,1.36838,1.36992,28000000.0
2005-12-01 16:02:00,1.36982,1.37038,1.36965,1.37037,23200000.0
2005-12-01 16:03:00,1.37052,1.37094,1.37025,1.37086,43600000.0
2005-12-01 16:04:00,1.371,1.37138,1.37077,1.37096,50700000.0
2005-12-01 16:05:00,1.37135,1.37175,1.37123,1.37164,31800000.0
2005-12-01 16:06:00,1.37179,1.3718,1.37106,1.37106,28000000.0
2005-12-01 16:07:00,1.37121,1.37137,1.37062,1.37066,56800000.0
2005-12-01 16:08:00,1.37092,1.37094,1.37063,1.37085,25800000.0
2005-12-01 16:09:00,1.37063,1.37086,1.37044,1.37067,26000000.0
2005-12-01 16:10:00,1.37071,1.37106,1.37065,1.37106,42700000.0
2005-12-01 16:11:00,1.37079,1.37173,1.37079,1.37166,30300000.0
2005-12-01 16:12:00,1.37184,1.37326,1.37184,1.37289,40600000.0
2005-12-01 16:13:00,1.37291,1.373,1.37218,1.37218,29400000.0
2005-12-01 16:14:00,1.37203,1.37252,1.37201,1.37252,39400000.0
2005-12-01 16:15:00,1.37216,1.37233,1.37168,1.37195,37600000.0
2005-12-01 16:16:00,1.37202,1.37268,1.37202,1.37255,32200000.0
2005-12-01 16:17:00,1.37249,1.37249,1.37191,1.37197,25800000.0
2005-12-01 16:18:00,1.37191,1.37334,1.37178,1.37334,37600000.0
2005-12-01 16:19:00,1.37367,1.37389,1.3733,1.37372,38300000.0
2005-12-01 16:20:00,1.37344,1.37399,1.37344,1.37374,40800000.0
2005-12-01 16:21:00,1.37397,1.37421,1.37394,1.37421,48100000.0
2005-12-01 16:22:00,1.37443,1.37454,1.37424,1.37437,37600000.0
2005-12-01 16:23:00,1.37428,1.37428,1.37381,1.37381,18200000.0
2005-12-01 16:24:00,1.37347,1.37356,1.37266,1.37266,36300000.0
2005-12-01 16:25:00,1.37233,1.37233,1.37149,1.37178,27200000.0
2005-12-01 16:26:00,1.3716,1.372,1.37138,1.37138,46800000.0
2005-12-01 16:27:00,1.37126,1.37163,1.37126,1.37133,58800001.0
2005-12-01 16:28:00,1.37157,1.37167,1.37126,1.37145,33200000.0
2005-12-01 16:29:00,1.3716,1.37173,1.37139,1.37147,32600000.0
2005-12-01 16:30:00,1.37135,1.3717,1.37123,1.37157,58700000.0
2005-12-01 16:31:00,1.37161,1.37169,1.37154,1.37155,44100000.0
2005-12-01 16:32:00,1.37202,1.37202,1.37152,1.37181,39700000.0
2005-12-01 16:33:00,1.37177,1.37198,1.37155,1.37197,39800000.0
2005-12-01 16:34:00,1.37206,1.37206,1.37163,1.37202,39800000.0
2005-12-01 16:35:00,1.3722,1.3722,1.37171,1.37208,49200001.0
2005-12-01 16:36:00,1.37199,1.37221,1.37182,1.3721,29200000.0
2005-12-01 16:37:00,1.37218,1.37311,1.37213,1.37311,48400000.0
2005-12-01 16:38:00,1.37313,1.37328,1.37304,1.37309,54900000.0
2005-12-01 16:39:00,1.3729,1.37312,1.37274,1.37312,35400000.0
2005-12-01 16:40:00,1.37324,1.37353,1.37324,1.37353,34600000.0
2005-12-01 16:41:00,1.37341,1.37436,1.37341,1.37391,32600000.0
2005-12-01 16:42:00,1.3739,1.37419,1.37365,1.37375,52000000.0
2005-12-01 16:43:00,1.37363,1.37372,1.3731,1.37355,63200000.0
2005-12-01 16:44:00,1.37368,1.37368,1.37277,1.37296,52700000.0
2005-12-01 16:45:00,1.37269,1.37297,1.37263,1.37288,25200000.0
2005-12-01 16:46:00,1.37306,1.37307,1.37268,1.37268,54200000.0
2005-12-01 16:47:00,1.37277,1.37291,1.37256,1.37268,35000000.0
2005-12-01 16:48:00,1.37273,1.37273,1.3722,1.37254,56500000.0
2005-12-01 16:49:00,1.37255,1.37255,1.37211,1.37249,38000000.0
2005-12-01 16:50:00,1.37234,1.37234,1.37166,1.37168,35500000.0
2005-12-01 16:51:00,1.37181,1.37194,1.37164,1.37191,20600000.0
2005-12-01 16:52:00,1.3718,1.3718,1.37115,1.37115,34400000.0
2005-12-01 16:53:00,1.37124,1.37161,1.37116,1.3716,36000000.0
2005-12-01 16:54:00,1.37162,1.37167,1.37112,1.37135,37600000.0
2005-12-01 16:55:00,1.37142,1.37142,1.37107,1.37124,24400000.0
2005-12-01 16:56:00,1.37119,1.37121,1.37106,1.37121,34700000.0
2005-12-01 16:57:00,1.37114,1.37124,1.37037,1.37058,30600000.0
2005-12-01 16:58:00,1.37064,1.37079,1.37,1.37002,41800000.0
2005-12-01 16:59:00,1.37035,1.37078,1.37024,1.37078,42800000.0
2005-12-01 17:00:00,1.37042,1.37155,1.37042,1.37155,52600000.0
2005-12-01 17:01:00,1.37129,1.37163,1.37102,1.37125,53100000.0
2005-12-01 17:02:00,1.3713,1.37151,1.37106,1.37106,52000000.0
2005-12-01 17:03:00,1.37127,1.37127,1.37072,1.37089,52000000.0
2005-12-01 17:04:00,1.37079,1.37081,1.37054,1.37062,30200000.0
2005-12-01 17:05:00,1.37024,1.37057,1.36975,1.37026,35400000.0
2005-12-01 17:06:00,1.36968,1.36999,1.36924,1.36927,51300000.0
2005-12-01 17:07:00,1.36914,1.36933,1.36894,1.36913,26000000.0
2005-12-01 17:08:00,1.3691,1.3697,1.3691,1.3697,42600000.0
2005-12-01 17:09:00,1.36961,1.36965,1.36936,1.36948,32800000.0
2005-12-01 17:10:00,1.36931,1.36944,1.36859,1.36859,40000000.0
2005-12-01 17:11:00,1.36868,1.36868,1.36808,1.36837,26600000.0
2005-12-01 17:12:00,1.36841,1.36873,1.36841,1.36867,51400000.0
2005-12-01 17:13:00,1.36853,1.36885,1.36853,1.36885,34400000.0
2005-12-01 17:14:00,1.36855,1.36898,1.36855,1.36883,38200000.0
2005-12-01 17:15:00,1.36925,1.36925,1.36882,1.36882,27200000.0
2005-12-01 17:16:00,1.36882,1.36917,1.36882,1.36916,32800000.0
2005-12-01 17:17:00,1.3692,1.36936,1.36858,1.36913,52900000.0
2005-12-01 17:18:00,1.36939,1.36939,1.36883,1.36907,36200000.0
2005-12-01 17:19:00,1.36906,1.36941,1.36906,1.36941,23000000.0
2005-12-01 17:20:00,1.36944,1.36953,1.36894,1.36911,37300000.0
2005-12-01 17:21:00,1.36918,1.36918,1.36868,1.36889,43400000.0
2005-12-01 17:22:00,1.36874,1.36899,1.36874,1.36888,41200001.0
2005-12-01 17:23:00,1.36855,1.37022,1.36855,1.37022,31000000.0
2005-12-01 17:24:00,1.3702,1.37021,1.36957,1.36975,28200000.0
2005-12-01 17:25:00,1.36994,1.37015,1.36956,1.36965,55400000.0
2005-12-01 17:26:00,1.36944,1.36965,1.36933,1.36933,28600000.0
2005-12-01 17:27:00,1.36947,1.3696,1.36934,1.36934,52000000.0
2005-12-01 17:28:00,1.36944,1.36993,1.36933,1.36977,39500000.0
2005-12-01 17:29:00,1.36968,1.37023,1.36931,1.37017,45400000.0
2005-12-01 17:30:00,1.37014,1.37059,1.36996,1.37022,46200000.0
2005-12-01 17:31:00,1.37009,1.37074,1.37,1.37063,25600000.0
2005-12-01 17:32:00,1.37052,1.37092,1.37052,1.37081,34300000.0
2005-12-01 17:33:00,1.37077,1.37078,1.3706,1.3706,50600000.0
2005-12-01 17:34:00,1.3706,1.37127,1.3706,1.37125,35600000.0
2005-12-01 17:35:00,1.37115,1.37163,1.37092,1.37163,43600001.0
2005-12-01 17:36:00,1.37174,1.37174,1.37124,1.3714,54800000.0
2005-12-01 17:37:00,1.37134,1.37134,1.37037,1.37093,34800000.0
2005-12-01 17:38:00,1.37078,1.37106,1.37078,1.37079,47700000.0
2005-12-01 17:39:00,1.37078,1.37078,1.37024,1.37043,29400000.0
2005-12-01 17:40:00,1.37021,1.37058,1.37021,1.37053,33800000.0
2005-12-01 17:41:00,1.37051,1.37084,1.37042,1.37054,49800000.0
2005-12-01 17:42:00,1.37048,1.37048,1.3699,1.37024,38800000.0
2005-12-01 17:43:00,1.37023,1.37033,1.36992,1.37033,35200000.0
2005-12-01 17:44:00,1.37019,1.37019,1.36982,1.36982,40200000.0
2005-12-01 17:45:00,1.36996,1.37074,1.36996,1.37061,39400001.0
2005-12-01 17:46:00,1.37078,1.37083,1.37061,1.3708,48400000.0
2005-12-01 17:47:00,1.37095,1.37121,1.37083,1.37083,30800000.0
2005-12-01 17:48:00,1.37102,1.37109,1.37045,1.37087,51400000.0
2005-12-01 17:49:00,1.37072,1.37072,1.37031,1.3705,42000001.0
2005-12-01 17:50:00,1.37028,1.37028,1.36971,1.37018,45100000.0
2005-12-01 17:51:00,1.37023,1.37075,1.3702,1.37061,34800000.0
2005-12-01 17:52:00,1.3708,1.37086,1.37045,1.37082,26000000.0
2005-12-01 17:53:00,1.37094,1.37109,1.37064,1.37064,35100000.0
2005-12-01 17:54:00,1.37058,1.37076,1.36994,1.37033,54000001.0
2005-12-01 17:55:00,1.37029,1.37032,1.36943,1.37014,42600000.0
2005-12-01 17:56:00,1.36996,1.37012,1.3695,1.3695,44200001.0
2005-12-01 17:57:00,1.36942,1.36964,1.3694,1.36946,58200000.0
2005-12-01 17:58:00,1.36953,1.36953,1.36921,1.36945,62200001.0
2005-12-01 17:59:00,1.36937,1.36966,1.36877,1.36961,59000000.0
2005-12-01 18:00:00,1.36999,1.36999,1.36939,1.36942,55800000.0
2005-12-01 18:01:00,1.36957,1.36974,1.36935,1.36968,54500001.0
2005-12-01 18:02:00,1.36999,1.37071,1.36999,1.37071,36800000.0
2005-12-01 18:03:00,1.37084,1.371,1.37053,1.37053,25600000.0
2005-12-01 18:04:00,1.37088,1.37091,1.37054,1.37055,37200000.0
2005-12-01 18:05:00,1.37065,1.37096,1.37048,1.37094,30400000.0
2005-12-01 18:06:00,1.37083,1.37106,1.37057,1.37071,54900000.0
2005-12-01 18:07:00,1.37078,1.37078,1.37056,1.37072,58800000.0
2005-12-01 18:08:00,1.3707,1.37114,1.3707,1.3711,45600000.0
2005-12-01 18:09:00,1.37112,1.37119,1.37082,1.37083,40900000.0
2005-12-01 18:10:00,1.3709,1.371,1.3707,1.37087,20800000.0
2005-12-01 18:11:00,1.37096,1.37136,1.37067,1.37116,50300000.0
2005-12-01 18:12:00,1.37131,1.37139,1.37121,1.37121,30400000.0
2005-12-01 18:13:00,1.37082,1.37096,1.37053,1.37072,45700000.0
2005-12-01 18:14:00,1.37018,1.37083,1.37018,1.37066,23400000.0
2005-12-01 18:15:00,1.37037,1.3705,1.37023,1.37027,44800000.0
2005-12-01 18:16:00,1.37015,1.3704,1.37011,1.37026,28400000.0
2005-12-01 18:17:00,1.37016,1.37037,1.37016,1.37022,46600000.0
2005-12-01 18:18:00,1.37037,1.37057,1.37003,1.37003,30200000.0
2005-12-01 18:19:00,1.37008,1.37008,1.36979,1.36983,35100000.0
2005-12-01 18:20:00,1.36996,1.37068,1.36996,1.37044,30400000.0
2005-12-01 18:21:00,1.37041,1.37041,1.3697,1.36986,45300000.0
2005-12-01 18:22:00,1.37,1.3703,1.36998,1.3703,41800001.0
2005-12-01 18:23:00,1.3703,1.37063,1.3702,1.37047,27600000.0
2005-12-01 18:24:00,1.3705,1.3706,1.37032,1.37045,42000000.0
2005-12-01 18:25:00,1.37067,1.37081,1.3705,1.37054,28000000.0
2005-12-01 18:26:00,1.37048,1.37048,1.37035,1.37035,35300000.0
2005-12-01 18:27:00,1.37039,1.37082,1.37007,1.37081,20400000.0
2005-12-01 18:28:00,1.3707,1.3709,1.37032,1.37032,35400000.0
2005-12-01 18:29:00,1.37018,1.37033,1.37003,1.37024,31600000.0
2005-12-01 18:30:00,1.37031,1.37054,1.37022,1.3705,35200000.0
2005-12-01 18:31:00,1.37041,1.37066,1.37037,1.37047,33700000.0
2005-12-01 18:32:00,1.37014,1.37014,1.3697,1.36977,39200000.0
2005-12-01 18:33:00,1.36939,1.36953,1.36862,1.36862,54000000.0
2005-12-01 18:34:00,1.36871,1.36881,1.36838,1.36881,35000000.0
2005-12-01 18:35:00,1.36892,1.36892,1.36827,1.36841,39200000.0
2005-12-01 18:36:00,1.36837,1.36856,1.36823,1.36823,64000000.0
2005-12-01 18:37:00,1.36841,1.36864,1.36841,1.36864,37400000.0
2005-12-01 18:38:00,1.36851,1.36888,1.36834,1.36888,33000000.0
2005-12-01 18:39:00,1.36877,1.36913,1.36877,1.36893,58400000.0
2005-12-01 18:40:00,1.36892,1.36915,1.36866,1.36868,38600000.0
2005-12-01 18:41:00,1.36872,1.36909,1.36872,1.36909,16200000.0
2005-12-01 18:42:00,1.36917,1.36917,1.36881,1.3691,39800000.0
2005-12-01 18:43:00,1.36887,1.36889,1.36838,1.3685,25000000.0
2005-12-01 18:44:00,1.36856,1.36866,1.36825,1.36825,30300000.0
2005-12-01 18:45:00,1.36846,1.36854,1.36826,1.36826,28000000.0
2005-12-01 18:46:00,1.36837,1.36837,1.36812,1.36812,34800000.0
2005-12-01 18:47:00,1.36817,1.3684,1.36807,1.36831,39700000.0
2005-12-01 18:48:00,1.36821,1.36846,1.36804,1.36809,45500000.0
2005-12-01 18:49:00,1.36815,1.36815,1.36785,1.36801,33800000.0
2005-12-01 18:50:00,1.36827,1.36827,1.3675,1.36774,45000000.0
2005-12-01 18:51:00,1.36764,1.36801,1.36764,1.36767,31200000.0
2005-12-01 18:52:00,1.36751,1.36784,1.36711,1.36742,45500000.0
2005-12-01 18:53:00,1.36756,1.3677,1.36731,1.3675,31600000.0
2005-12-01 18:54:00,1.36772,1.368,1.36743,1.36799,26100000.0
2005-12-01 18:55:00,1.36787,1.36816,1.36768,1.36777,19600000.0
2005-12-01 18:56:00,1.36771,1.36811,1.3675,1.3675,36000000.0
2005-12-01 18:57:00,1.36784,1.36792,1.36759,1.36759,29400000.0
2005-12-01 18:58:00,1.36738,1.36742,1.36715,1.36717,29800000.0
2005-12-01 18:59:00,1.36743,1.36743,1.36614,1.3664,29100000.0
2005-12-01 19:00:00,1.36652,1.36727,1.36635,1.36727,24200000.0
2005-12-01 19:01:00,1.3676,1.36764,1.36724,1.3673,56000000.0
2005-12-01 19:02:00,1.36732,1.3675,1.36729,1.3675,36500000.0
2005-12-01 19:03:00,1.3673,1.3673,1.3668,1.36699,33800000.0
2005-12-01 19:04:00,1.36696,1.36727,1.36696,1.36727,30400000.0
2005-12-01 19:05:00,1.36733,1.36754,1.36728,1.3673,37600000.0
2005-12-01 19:06:00,1.36754,1.36754,1.36736,1.36753,17200000.0
2005-12-01 19:07:00,1.36773,1.36802,1.36765,1.36802,46200000.0
2005-12-01 19:08:00,1.36777,1.36805,1.36777,1.36805,30000000.0
2005-12-01 19:09:00,1.36831,1.36831,1.36787,1.36793,40000000.0
2005-12-01 19:10:00,1.36791,1.36791,1.3674,1.3674,47000000.0
2005-12-01 19:11:00,1.36778,1.36792,1.36773,1.36782,47500000.0
2005-12-01 19:12:00,1.36753,1.36798,1.36753,1.36786,40300000.0
2005-12-01 19:13:00,1.36774,1.36783,1.36754,1.36783,35200000.0
2005-12-01 19:14:00,1.36762,1.36791,1.36754,1.36791,63800000.0
2005-12-01 19:15:00,1.36778,1.36807,1.36762,1.36788,26400000.0
2005-12-01 19:16:00,1.3675,1.36802,1.3675,1.36793,38800000.0
2005-12-01 19:17:00,1.36803,1.36807,1.36785,1.36787,68900000.0
2005-12-01 19:18:00,1.36803,1.36808,1.36785,1.36795,35400000.0
2005-12-01 19:19:00,1.36797,1.36797,1.36731,1.36758,47400000.0
2005-12-01 19:20:00,1.36755,1.36763,1.36689,1.36718,39400000.0
2005-12-01 19:21:00,1.36733,1.36767,1.36733,1.36755,31600000.0
2005-12-01 19:22:00,1.36787,1.36805,1.36764,1.36796,40400000.0
2005-12-01 19:23:00,1.36778,1.3681,1.36759,1.36787,42200000.0
2005-12-01 19:24:00,1.36777,1.36786,1.36757,1.36777,39800000.0
2005-12-01 19:25:00,1.36792,1.36798,1.36766,1.36786,46800000.0
2005-12-01 19:26:00,1.3676,1.36792,1.3675,1.36772,29600000.0
2005-12-01 19:27:00,1.36769,1.36782,1.36743,1.36766,42400000.0
2005-12-01 19:28:00,1.36752,1.36768,1.36719,1.36751,34700000.0
2005-12-01 19:29:00,1.36751,1.36768,1.36722,1.3676,30000000.0
2005-12-01 19:30:00,1.36763,1.36769,1.36731,1.36731,40200000.0
2005-12-01 19:31:00,1.36733,1.36749,1.36724,1.36749,36000000.0
2005-12-01 19:32:00,1.36764,1.36781,1.36764,1.36773,46000000.0
2005-12-01 19:33:00,1.36791,1.36795,1.36764,1.36773,46300000.0
2005-12-01 19:34:00,1.36778,1.36794,1.36764,1.36764,37200000.0
2005-12-01 19:35:00,1.3676,1.3681,1.3674,1.36796,36000000.0
2005-12-01 19:36:00,1.36782,1.3681,1.36782,1.3681,28000000.0
2005-12-01 19:37:00,1.36815,1.36815,1.36749,1.36749,33700000.0
2005-12-01 19:38:00,1.36747,1.3679,1.36747,1.36768,19000000.0
2005-12-01 19:39:00,1.36769,1.3678,1.36745,1.3678,39700000.0
2005-12-01 19:40:00,1.36777,1.36782,1.36756,1.36782,33000000.0
2005-12-01 19:41:00,1.36781,1.368,1.36775,1.368,37600000.0
2005-12-01 19:42:00,1.3679,1.36839,1.36787,1.36839,32200000.0
2005-12-01 19:43:00,1.36845,1.36859,1.36811,1.36853,21200000.0
2005-12-01 19:44:00,1.36841,1.36874,1.36838,1.36846,54400000.0
2005-12-01 19:45:00,1.36815,1.36819,1.36805,1.36819,39800000.0
2005-12-01 19:46:00,1.36837,1.3685,1.36789,1.36789,42400000.0
2005-12-01 19:47:00,1.36829,1.36857,1.36823,1.36857,48500000.0
2005-12-01 19:48:00,1.3686,1.3686,1.36824,1.36824,29600000.0
2005-12-01 19:49:00,1.3681,1.36825,1.36777,1.36777,33200000.0
2005-12-01 19:50:00,1.3681,1.3681,1.36779,1.36797,42600000.0
2005-12-01 19:51:00,1.36787,1.36811,1.3678,1.36786,56000000.0
2005-12-01 19:52:00,1.3679,1.36827,1.3679,1.36803,32500000.0
2005-12-01 19:53:00,1.36809,1.36821,1.36786,1.36793,38600000.0
2005-12-01 19:54:00,1.36794,1.36806,1.3679,1.36792,28000000.0
2005-12-01 19:55:00,1.3679,1.36809,1.36761,1.36763,35600000.0
2005-12-01 19:56:00,1.36763,1.36777,1.36743,1.36757,29400000.0
2005-12-01 19:57:00,1.36741,1.36758,1.36734,1.36753,38400000.0
2005-12-01 19:58:00,1.36753,1.36773,1.36751,1.36764,22800000.0
2005-12-01 19:59:00,1.36779,1.36793,1.36774,1.36776,33000000.0
2005-12-01 20:00:00,1.36781,1.36792,1.36764,1.36764,51200000.0
2005-12-01 20:01:00,1.3682,1.36827,1.36796,1.36796,75600001.0
2005-12-01 20:02:00,1.36807,1.36811,1.3679,1.36805,33300000.0
2005-12-01 20:03:00,1.36832,1.36832,1.36806,1.3682,30400000.0
2005-12-01 20:04:00,1.36821,1.36821,1.36781,1.36801,60000000.0
2005-12-01 20:05:00,1.36814,1.36831,1.36805,1.36805,34000000.0
2005-12-01 20:06:00,1.36807,1.36823,1.36794,1.36799,49400000.0
2005-12-01 20:07:00,1.36799,1.36816,1.36782,1.36803,15800000.0
2005-12-01 20:08:00,1.36807,1.3681,1.36777,1.368,35600000.0
2005-12-01 20:09:00,1.36796,1.36804,1.36793,1.36803,30300000.0
2005-12-01 20:10:00,1.36768,1.36816,1.36768,1.36798,67700000.0
2005-12-01 20:11:00,1.36789,1.36802,1.36778,1.36802,32700000.0
2005-12-01 20:12:00,1.36817,1.36817,1.3675,1.36801,32700000.0
2005-12-01 20:13:00,1.36814,1.36825,1.36804,1.36819,49200000.0
2005-12-01 20:14:00,1.36804,1.36816,1.36753,1.36811,48800001.0
2005-12-01 20:15:00,1.36801,1.36801,1.3677,1.3679,48100000.0
2005-12-01 20:16:00,1.36777,1.36793,1.36737,1.36737,38400000.0
2005-12-01 20:17:00,1.36731,1.36745,1.36666,1.3672,33400000.0
2005-12-01 20:18:00,1.36731,1.36756,1.36722,1.36723,43600000.0
2005-12-01 20:19:00,1.36735,1.36751,1.36731,1.36734,58100000.0
2005-12-01 20:20:00,1.36734,1.36739,1.36703,1.36732,31500000.0
2005-12-01 20:21:00,1.36717,1.36736,1.36717,1.36722,37600000.0
2005-12-01 20:22:00,1.36723,1.36737,1.36707,1.36707,46600000.0
2005-12-01 20:23:00,1.36715,1.36721,1.36688,1.36713,50300000.0
2005-12-01 20:24:00,1.36732,1.36732,1.36709,1.3671,27200000.0
2005-12-01 20:25:00,1.36741,1.36741,1.36711,1.36714,32000000.0
2005-12-01 20:26:00,1.36732,1.36736,1.36692,1.36718,35500000.0
2005-12-01 20:27:00,1.36735,1.36735,1.36688,1.3671,55100000.0
2005-12-01 20:28:00,1.36704,1.36754,1.36704,1.36754,39600000.0
2005-12-01 20:29:00,1.36753,1.36762,1.36708,1.36749,30200000.0
2005-12-01 20:30:00,1.3675,1.36764,1.3675,1.36764,25200000.0
2005-12-01 20:31:00,1.3676,1.36791,1.36733,1.36791,34700000.0
2005-12-01 20:32:00,1.36775,1.36797,1.3675,1.36797,51700000.0
2005-12-01 20:33:00,1.36788,1.36788,1.36767,1.36784,27800000.0
2005-12-01 20:34:00,1.36734,1.36734,1.36662,1.36662,49400000.0
2005-12-01 20:35:00,1.36642,1.3669,1.36639,1.36681,55700000.0
2005-12-01 20:36:00,1.36711,1.3679,1.36711,1.36764,45400000.0
2005-12-01 20:37:00,1.36743,1.36743,1.36684,1.36692,64200000.0
2005-12-01 20:38:00,1.36695,1.36743,1.36673,1.36743,40900000.0
2005-12-01 20:39:00,1.36752,1.3678,1.36734,1.36767,55400000.0
2005-12-01 20:40:00,1.36763,1.36792,1.36746,1.36757,37600000.0
2005-12-01 20:41:00,1.36757,1.36768,1.36724,1.36739,41400000.0
2005-12-01 20:42:00,1.36745,1.36788,1.36718,1.36788,26000000.0
2005-12-01 20:43:00,1.36791,1.36823,1.36777,1.36777,31800000.0
2005-12-01 20:44:00,1.36799,1.36799,1.36738,1.36738,35000000.0
2005-12-01 20:45:00,1.36704,1.36745,1.36704,1.36705,39800000.0
2005-12-01 20:46:00,1.36705,1.36713,1.36693,1.36711,41200000.0
2005-12-01 20:47:00,1.36715,1.36717,1.3667,1.36701,49200001.0
2005-12-01 20:48:00,1.36689,1.36707,1.36683,1.36691,37000000.0
2005-12-01 20:49:00,1.36705,1.36722,1.36702,1.36712,24800000.0
2005-12-01 20:50:00,1.36721,1.3674,1.36721,1.3674,26600000.0
2005-12-01 20:51:00,1.36732,1.36755,1.36729,1.36736,42700000.0
2005-12-01 20:52:00,1.36747,1.36768,1.36739,1.36758,22000000.0
2005-12-01 20:53:00,1.36757,1.36779,1.36757,1.36773,50700000.0
2005-12-01 20:54:00,1.36735,1.36777,1.36735,1.36746,41200000.0
2005-12-01 20:55:00,1.36739,1.36763,1.36726,1.36754,31600000.0
2005-12-01 20:56:00,1.36732,1.36765,1.36722,1.36765,23200000.0
2005-12-01 20:57:00,1.3675,1.36792,1.36738,1.3677,33000000.0
2005-12-01 20:58:00,1.36769,1.36788,1.36765,1.36765,92800002.0
2005-12-01 20:59:00,1.3675,1.36768,1.3674,1.36749,47000000.0
2005-12-01 21:00:00,1.36729,1.36732,1.36682,1.36692,83000000.0
2005-12-01 21:01:00,1.36705,1.36733,1.3662,1.3662,54500000.0
2005-12-01 21:02:00,1.36633,1.36641,1.36541,1.36549,36200000.0
2005-12-01 21:03:00,1.3652,1.36543,1.36502,1.36522,34000000.0
2005-12-01 21:04:00,1.36541,1.36558,1.36534,1.36547,51900000.0
2005-12-01 21:05:00,1.36512,1.36545,1.36512,1.36517,34000000.0
2005-12-01 21:06:00,1.36522,1.36522,1.36469,1.36487,32900000.0
2005-12-01 21:07:00,1.36497,1.36522,1.36497,1.3652,22000000.0
2005-12-01 21:08:00,1.36509,1.36526,1.36503,1.36523,42600000.0
2005-12-01 21:09:00,1.36526,1.36538,1.36504,1.36525,22600000.0
2005-12-01 21:10:00,1.36529,1.36532,1.36506,1.36518,40000000.0
2005-12-01 21:11:00,1.36516,1.36541,1.36505,1.36522,34000000.0
2005-12-01 21:12:00,1.36541,1.36557,1.36531,1.36537,39800000.0
2005-12-01 21:13:00,1.3653,1.36558,1.36525,1.36545,41000000.0
2005-12-01 21:14:00,1.36536,1.36565,1.36522,1.36546,26400000.0
2005-12-01 21:15:00,1.36544,1.36595,1.36543,1.36593,50600000.0
2005-12-01 21:16:00,1.36565,1.36597,1.36565,1.36579,29000000.0
2005-12-01 21:17:00,1.36556,1.36556,1.36503,1.36503,46000000.0
2005-12-01 21:18:00,1.36564,1.36564,1.36507,1.36552,36000000.0
2005-12-01 21:19:00,1.36563,1.36579,1.36561,1.36568,29200000.0
2005-12-01 21:20:00,1.36598,1.36615,1.36592,1.36598,64500000.0
2005-12-01 21:21:00,1.36585,1.36629,1.36585,1.36611,35000000.0
2005-12-01 21:22:00,1.36573,1.36619,1.36573,1.36595,42900000.0
2005-12-01 21:23:00,1.3658,1.3658,1.36523,1.36523,73500000.0
2005-12-01 21:24:00,1.36556,1.36595,1.36545,1.36562,52400001.0
2005-12-01 21:25:00,1.36566,1.36582,1.36531,1.36531,33800000.0
2005-12-01 21:26:00,1.36549,1.36575,1.36544,1.36554,33100000.0
2005-12-01 21:27:00,1.36555,1.36567,1.36555,1.3656,36500000.0
2005-12-01 21:28:00,1.36555,1.36576,1.36554,1.36574,27600000.0
2005-12-01 21:29:00,1.36578,1.36578,1.36554,1.36563,35700000.0
2005-12-01 21:30:00,1.36578,1.36582,1.36566,1.36572,47200000.0
2005-12-01 21:31:00,1.36577,1.36582,1.36558,1.36576,37600000.0
2005-12-01 21:32:00,1.36575,1.36575,1.36552,1.36561,33200000.0
2005-12-01 21:33:00,1.36594,1.36602,1.36544,1.36556,34900000.0
2005-12-01 21:34:00,1.36547,1.36547,1.36519,1.3653,40200000.0
2005-12-01 21:35:00,1.36528,1.36556,1.36499,1.36556,34400000.0
2005-12-01 21:36:00,1.36566,1.36566,1.3652,1.36539,88800000.0
2005-12-01 21:37:00,1.36551,1.36551,1.36535,1.36542,48900000.0
2005-12-01 21:38:00,1.36542,1.36542,1.36524,1.36525,33500000.0
2005-12-01 21:39:00,1.36518,1.36574,1.36518,1.36566,31400000.0
2005-12-01 21:40:00,1.36532,1.36542,1.36522,1.36526,35400000.0
2005-12-01 21:41:00,1.3651,1.36525,1.36497,1.36525,37600000.0
2005-12-01 21:42:00,1.36518,1.36538,1.36505,1.36505,30400000.0
2005-12-01 21:43:00,1.36485,1.36485,1.36423,1.36434,20400000.0
2005-12-01 21:44:00,1.3638,1.36427,1.36355,1.36407,35200000.0
2005-12-01 21:45:00,1.36421,1.36443,1.36398,1.36434,46800001.0
2005-12-01 21:46:00,1.36438,1.36468,1.36437,1.36448,44600000.0
2005-12-01 21:47:00,1.36432,1.36492,1.36432,1.36474,39800000.0
2005-12-01 21:48:00,1.36488,1.36491,1.36459,1.36469,60400000.0
2005-12-01 21:49:00,1.36484,1.3652,1.36484,1.36508,25400000.0
2005-12-01 21:50:00,1.36518,1.36518,1.36468,1.36481,47900000.0
2005-12-01 21:51:00,1.36478,1.36523,1.36478,1.36515,44900000.0
2005-12-01 21:52:00,1.36506,1.36519,1.36494,1.36513,44800000.0
2005-12-01 21:53:00,1.36517,1.36552,1.36517,1.36533,33200000.0
2005-12-01 21:54:00,1.3652,1.3656,1.36507,1.3656,39300000.0
2005-12-01 21:55:00,1.36574,1.3659,1.36563,1.36576,47800000.0
2005-12-01 21:56:00,1.36568,1.36582,1.36555,1.3657,51800000.0
2005-12-01 21:57:00,1.36558,1.36558,1.36511,1.36552,35200000.0
2005-12-01 21:58:00,1.36545,1.36571,1.36543,1.36543,48000000.0
2005-12-01 21:59:00,1.36552,1.36591,1.36552,1.36571,70500001.0
2005-12-01 22:00:00,1.36577,1.36617,1.36565,1.36617,56000000.0
2005-12-01 22:01:00,1.36612,1.36645,1.36612,1.36629,47200000.0
2005-12-01 22:02:00,1.36635,1.3665,1.36628,1.3663,32000000.0
2005-12-01 22:03:00,1.36664,1.36666,1.36642,1.36654,39800001.0
2005-12-01 22:04:00,1.36649,1.36655,1.36632,1.36634,25800000.0
2005-12-01 22:05:00,1.36648,1.36648,1.36608,1.36624,31600000.0
2005-12-01 22:06:00,1.36616,1.36621,1.36581,1.36609,37700000.0
2005-12-01 22:07:00,1.36603,1.36632,1.36603,1.3663,41900001.0
2005-12-01 22:08:00,1.36611,1.36658,1.36611,1.36658,29800000.0
2005-12-01 22:09:00,1.36643,1.36653,1.36619,1.36634,26800000.0
2005-12-01 22:10:00,1.3664,1.36653,1.36628,1.36643,37600000.0
2005-12-01 22:11:00,1.36634,1.36649,1.36621,1.36621,36900000.0
2005-12-01 22:12:00,1.36625,1.36633,1.36613,1.36613,37000000.0
2005-12-01 22:13:00,1.3662,1.36672,1.3662,1.36672,23000000.0
2005-12-01 22:14:00,1.36661,1.36683,1.36642,1.36642,45600000.0
2005-12-01 22:15:00,1.36649,1.36657,1.36616,1.36625,42600000.0
2005-12-01 22:16:00,1.3662,1.36633,1.36608,1.36608,53500000.0
2005-12-01 22:17:00,1.36627,1.36627,1.36596,1.36603,23000000.0
2005-12-01 22:18:00,1.3662,1.3662,1.36599,1.36599,40600000.0
2005-12-01 22:19:00,1.36584,1.36613,1.36584,1.36599,37200000.0
2005-12-01 22:20:00,1.36606,1.36646,1.36606,1.36637,31600000.0
2005-12-01 22:21:00,1.3662,1.36628,1.36593,1.36615,39600000.0
2005-12-01 22:22:00,1.36617,1.36618,1.36589,1.36589,38600000.0
2005-12-01 22:23:00,1.36583,1.36583,1.36548,1.36548,25800000.0
2005-12-01 22:24:00,1.36564,1.3657,1.36538,1.36562,52900000.0
2005-12-01 22:25:00,1.36547,1.36552,1.36528,1.36528,52000000.0
2005-12-01 22:26:00,1.36541,1.36561,1.36541,1.36543,28400000.0
2005-12-01 22:27:00,1.36523,1.36541,1.36502,1.36529,39800000.0
2005-12-01 22:28:00,1.36521,1.36547,1.36518,1.36545,37800000.0
2005-12-01 22:29:00,1.36539,1.36557,1.36513,1.36517,36500000.0
2005-12-01 22:30:00,1.36515,1.36517,1.36501,1.36501,34900000.0
2005-12-01 22:31:00,1.36522,1.36532,1.36465,1.3651,59000001.0
2005-12-01 22:32:00,1.36501,1.36511,1.36485,1.36489,49000000.0
2005-12-01 22:33:00,1.36475,1.36497,1.36475,1.36491,40900000.0
2005-12-01 22:34:00,1.36489,1.36513,1.36474,1.36498,41800000.0
2005-12-01 22:35:00,1.3651,1.3651,1.36479,1.36485,43100000.0
2005-12-01 22:36:00,1.36504,1.36546,1.36464,1.36464,39700000.0
2005-12-01 22:37:00,1.36518,1.36529,1.36512,1.36528,43400000.0
2005-12-01 22:38:00,1.36514,1.36535,1.36514,1.36534,56400000.0
2005-12-01 22:39:00,1.36527,1.36532,1.36506,1.36529,19800000.0
2005-12-01 22:40:00,1.36546,1.36567,1.36516,1.36516,37200000.0
2005-12-01 22:41:00,1.36525,1.36565,1.36524,1.36565,36200000.0
2005-12-01 22:42:00,1.3658,1.36601,1.36572,1.36584,59900000.0
2005-12-01 22:43:00,1.36599,1.36604,1.36568,1.36583,34800000.0
2005-12-01 22:44:00,1.36558,1.36577,1.36548,1.36577,83500000.0
2005-12-01 22:45:00,1.36584,1.36592,1.36577,1.36592,47400000.0
2005-12-01 22:46:00,1.36597,1.36605,1.36585,1.36585,20200000.0
2005-12-01 22:47:00,1.36582,1.36587,1.36563,1.36563,34600000.0
2005-12-01 22:48:00,1.36547,1.36589,1.36538,1.36551,28000000.0
2005-12-01 22:49:00,1.36556,1.36572,1.36527,1.36553,31900000.0
2005-12-01 22:50:00,1.36567,1.36567,1.36541,1.36541,44400000.0
2005-12-01 22:51:00,1.3656,1.36571,1.36551,1.36563,48800001.0
2005-12-01 22:52:00,1.36564,1.36575,1.36547,1.36547,47100000.0
2005-12-01 22:53:00,1.36573,1.36602,1.36542,1.36598,30000000.0
2005-12-01 22:54:00,1.366,1.36604,1.36574,1.36574,31400000.0
2005-12-01 22:55:00,1.36588,1.36588,1.36556,1.36566,33400000.0
2005-12-01 22:56:00,1.36583,1.36583,1.36563,1.36583,37400000.0
2005-12-01 22:57:00,1.36584,1.36618,1.36578,1.36578,44900000.0
2005-12-01 22:58:00,1.366,1.36607,1.3659,1.36591,25800000.0
2005-12-01 22:59:00,1.36604,1.36604,1.36577,1.36592,58800000.0
2005-12-01 23:00:00,1.36591,1.36612,1.36573,1.36573,34600000.0
2005-12-01 23:01:00,1.36596,1.36611,1.36576,1.36607,44600000.0
2005-12-01 23:02:00,1.36594,1.36643,1.36594,1.36628,47900000.0
2005-12-01 23:03:00,1.36641,1.36641,1.36614,1.36614,46700000.0
2005-12-01 23:04:00,1.36617,1.36628,1.36605,1.36628,36300000.0
2005-12-01 23:05:00,1.36627,1.36639,1.36622,1.36639,40900000.0
2005-12-01 23:06:00,1.36638,1.36638,1.36595,1.36631,30400000.0
2005-12-01 23:07:00,1.36615,1.36637,1.36615,1.36626,28400000.0
2005-12-01 23:08:00,1.36647,1.36662,1.36628,1.36631,51800000.0
2005-12-01 23:09:00,1.36625,1.36632,1.3661,1.36611,34800000.0
2005-12-01 23:10:00,1.36605,1.36641,1.366,1.3663,58400000.0
2005-12-01 23:11:00,1.36634,1.36634,1.36604,1.36624,50000000.0
2005-12-01 23:12:00,1.36636,1.36642,1.36625,1.36639,42200000.0
2005-12-01 23:13:00,1.36566,1.36641,1.36566,1.36615,38300000.0
2005-12-01 23:14:00,1.3664,1.36647,1.36632,1.36645,14800000.0
2005-12-01 23:15:00,1.36638,1.36656,1.36583,1.36634,33100000.0
2005-12-01 23:16:00,1.36636,1.36636,1.36608,1.36636,33800000.0
2005-12-01 23:17:00,1.36653,1.36673,1.36653,1.36653,31200000.0
2005-12-01 23:18:00,1.36665,1.36668,1.36628,1.3665,49600000.0
2005-12-01 23:19:00,1.36647,1.36668,1.36643,1.36659,38200000.0
2005-12-01 23:20:00,1.36684,1.36684,1.36627,1.36659,45000000.0
2005-12-01 23:21:00,1.36667,1.36683,1.36654,1.36656,36400000.0
2005-12-01 23:22:00,1.36654,1.36668,1.36628,1.36668,35200000.0
2005-12-01 23:23:00,1.36659,1.36676,1.36659,1.36672,43100000.0
2005-12-01 23:24:00,1.36664,1.3669,1.36658,1.36658,45600000.0
2005-12-01 23:25:00,1.36671,1.36697,1.36671,1.36673,37400000.0
2005-12-01 23:26:00,1.36685,1.36694,1.36662,1.36694,49200000.0
2005-12-01 23:27:00,1.36687,1.36709,1.36687,1.36706,35200000.0
2005-12-01 23:28:00,1.36709,1.36725,1.36681,1.36681,56000000.0
2005-12-01 23:29:00,1.36712,1.36735,1.36688,1.36715,71300000.0
2005-12-01 23:30:00,1.36692,1.36732,1.36692,1.36715,24200000.0
2005-12-01 23:31:00,1.36717,1.36717,1.36681,1.36713,40000000.0
2005-12-01 23:32:00,1.36681,1.36715,1.36681,1.36711,35600000.0
2005-12-01 23:33:00,1.36693,1.36723,1.3669,1.36718,40200000.0
2005-12-01 23:34:00,1.36708,1.36712,1.36658,1.36697,59400001.0
2005-12-01 23:35:00,1.36743,1.36749,1.36717,1.36733,47400000.0
2005-12-01 23:36:00,1.36748,1.36751,1.36738,1.36738,48900001.0
2005-12-01 23:37:00,1.36737,1.36737,1.36713,1.36722,33700000.0
2005-12-01 23:38:00,1.36719,1.36723,1.36699,1.36711,43000000.0
2005-12-01 23:39:00,1.36688,1.36706,1.36683,1.367,54000000.0
2005-12-01 23:40:00,1.36729,1.36733,1.36706,1.36706,37200000.0
2005-12-01 23:41:00,1.36707,1.36707,1.36666,1.36666,55200000.0
2005-12-01 23:42:00,1.36722,1.36727,1.36702,1.3672,18600000.0
2005-12-01 23:43:00,1.3673,1.3675,1.36699,1.36748,25000000.0
2005-12-01 23:44:00,1.36763,1.36763,1.36741,1.36747,45400000.0
2005-12-01 23:45:00,1.36747,1.36769,1.36736,1.3676,55800000.0
2005-12-01 23:46:00,1.36771,1.36855,1.36762,1.36852,41300000.0
2005-12-01 23:47:00,1.36862,1.36879,1.36845,1.36873,42200000.0
2005-12-01 23:48:00,1.36881,1.36881,1.36847,1.36851,40700000.0
2005-12-01 23:49:00,1.36842,1.36849,1.36807,1.36816,30400000.0
2005-12-01 23:50:00,1.36815,1.36825,1.3679,1.3681,25800000.0
2005-12-01 23:51:00,1.36826,1.36837,1.36807,1.36823,54000000.0
2005-12-01 23:52:00,1.36828,1.36828,1.36793,1.36823,39000000.0
2005-12-01 23:53:00,1.36847,1.36847,1.36823,1.36845,39800000.0
2005-12-01 23:54:00,1.36829,1.36829,1.36756,1.36756,43600000.0
2005-12-01 23:55:00,1.36818,1.36839,1.36818,1.36838,32800000.0
2005-12-01 23:56:00,1.36843,1.36844,1.36809,1.36826,24400000.0
2005-12-01 23:57:00,1.36826,1.36849,1.36826,1.36849,35800001.0
2005-12-01 23:58:00,1.36845,1.36874,1.36825,1.36874,35200000.0
2005-12-01 23:59:00,1.36882,1.36882,1.36853,1.36856,43600000.0
2005-12-02 00:00:00,1.36869,1.36884,1.36857,1.36869,63800001.0
2005-12-02 00:01:00,1.3677,1.3677,1.3675,1.3676,57400001.0
2005-12-02 00:02:00,1.3675,1.3675,1.3671,1.3671,57400001.0
2005-12-02 00:04:00,1.3673,1.3675,1.3671,1.3675,57400001.0
2005-12-02 00:08:00,1.3675,1.3675,1.3675,1.3675,57400001.0
2005-12-02 00:10:00,1.3676,1.3676,1.3676,1.3676,57400001.0
2005-12-02 00:12:00,1.3677,1.3677,1.3676,1.3677,57400001.0
2005-12-02 00:13:00,1.3676,1.3676,1.3676,1.3676,57400001.0
2005-12-02 00:15:00,1.3677,1.3677,1.3676,1.3676,57400001.0
2005-12-02 00:16:00,1.3675,1.3675,1.3675,1.3675,57400001.0
2005-12-02 00:17:00,1.3677,1.3679,1.3677,1.3677,57400001.0
2005-12-02 00:18:00,1.3675,1.3677,1.3675,1.3677,57400001.0
2005-12-02 00:20:00,1.3676,1.3677,1.3676,1.3677,57400001.0
2005-12-02 00:21:00,1.3676,1.3676,1.3676,1.3676,57400001.0
2005-12-02 00:23:00,1.3675,1.3676,1.3675,1.3675,57400001.0
2005-12-02 00:24:00,1.3676,1.3676,1.3673,1.3676,57400001.0
2005-12-02 00:25:00,1.3675,1.3677,1.3675,1.3676,57400001.0
2005-12-02 00:26:00,1.3671,1.3676,1.3671,1.3676,57400001.0
2005-12-02 00:28:00,1.3675,1.3675,1.3673,1.3673,57400001.0
2005-12-02 00:29:00,1.3675,1.3675,1.3675,1.3675,57400001.0
2005-12-02 00:30:00,1.3673,1.3676,1.3673,1.3675,57400001.0
2005-12-02 00:31:00,1.3676,1.3676,1.3676,1.3676,57400001.0
2005-12-02 00:32:00,1.3677,1.3682,1.3677,1.3679,57400001.0
2005-12-02 00:33:00,1.3677,1.3679,1.3676,1.3676,57400001.0
2005-12-02 00:35:00,1.36872,1.36872,1.36783,1.36797,57400001.0
2005-12-02 00:36:00,1.36795,1.36795,1.36778,1.36785,20800000.0
2005-12-02 00:37:00,1.36788,1.36788,1.36764,1.36764,38000000.0
2005-12-02 00:38:00,1.36767,1.36771,1.36751,1.36755,29400000.0
2005-12-02 00:39:00,1.36761,1.36772,1.36741,1.36754,38400000.0
2005-12-02 00:40:00,1.36762,1.36783,1.36759,1.36783,40000000.0
2005-12-02 00:41:00,1.36781,1.36781,1.36739,1.36763,41000000.0
2005-12-02 00:42:00,1.36764,1.36777,1.36761,1.36773,40400000.0
2005-12-02 00:43:00,1.36762,1.36791,1.36745,1.36786,42700000.0
2005-12-02 00:44:00,1.3678,1.3678,1.36767,1.36775,49400001.0
2005-12-02 00:45:00,1.36773,1.36773,1.36747,1.36753,36600000.0
2005-12-02 00:46:00,1.3676,1.36768,1.3675,1.36768,32200000.0
2005-12-02 00:47:00,1.3676,1.36765,1.36741,1.36748,39400000.0
2005-12-02 00:48:00,1.36721,1.36759,1.36721,1.36741,17200000.0
2005-12-02 00:49:00,1.36758,1.36779,1.36753,1.36779,39600000.0
2005-12-02 00:50:00,1.36784,1.368,1.36766,1.36792,29900000.0
2005-12-02 00:51:00,1.36792,1.36802,1.3678,1.36797,40400000.0
2005-12-02 00:52:00,1.36782,1.36797,1.36777,1.36797,31200000.0
2005-12-02 00:53:00,1.36772,1.36798,1.36765,1.36798,34500000.0
2005-12-02 00:54:00,1.36765,1.36803,1.36765,1.36803,37200000.0
2005-12-02 00:55:00,1.36823,1.36823,1.36775,1.36806,25600000.0
2005-12-02 00:56:00,1.36798,1.36803,1.36783,1.36788,64100000.0
2005-12-02 00:57:00,1.36805,1.36819,1.3679,1.3679,25800000.0
2005-12-02 00:58:00,1.36803,1.36818,1.36782,1.36782,32800000.0
2005-12-02 00:59:00,1.368,1.368,1.36776,1.36783,39200000.0
2005-12-02 01:00:00,1.36775,1.36782,1.3676,1.36765,37600000.0
2005-12-02 01:01:00,1.36702,1.36714,1.36696,1.36698,32400000.0
2005-12-02 01:02:00,1.36727,1.36743,1.36692,1.36692,40400000.0
2005-12-02 01:03:00,1.3672,1.36737,1.36702,1.36716,43300000.0
2005-12-02 01:04:00,1.36711,1.36732,1.36709,1.36728,30600000.0
2005-12-02 01:05:00,1.36733,1.36746,1.36726,1.36732,28000000.0
2005-12-02 01:06:00,1.36742,1.36742,1.36717,1.36739,42000000.0
2005-12-02 01:07:00,1.36739,1.3675,1.36725,1.3674,28800000.0
2005-12-02 01:08:00,1.36743,1.36747,1.36705,1.36705,37600000.0
2005-12-02 01:09:00,1.36743,1.36743,1.36722,1.36737,23200000.0
2005-12-02 01:10:00,1.36733,1.36751,1.36709,1.36732,25900000.0
2005-12-02 01:11:00,1.3672,1.36745,1.3672,1.36745,42200000.0
2005-12-02 01:12:00,1.36736,1.36759,1.36716,1.36744,27800000.0
2005-12-02 01:13:00,1.36775,1.36775,1.36747,1.36774,63900000.0
2005-12-02 01:14:00,1.36756,1.36774,1.36739,1.36757,32800000.0
2005-12-02 01:15:00,1.36765,1.3677,1.36739,1.36764,30300000.0
2005-12-02 01:16:00,1.36755,1.36755,1.36732,1.36738,54500000.0
2005-12-02 01:17:00,1.3674,1.3674,1.36717,1.3673,26800000.0
2005-12-02 01:18:00,1.36722,1.36731,1.36694,1.36731,37400000.0
2005-12-02 01:19:00,1.36765,1.36776,1.36757,1.36766,42200000.0
2005-12-02 01:20:00,1.36761,1.36761,1.3667,1.36749,55200000.0
2005-12-02 01:21:00,1.36742,1.36772,1.36742,1.36757,40200000.0
2005-12-02 01:22:00,1.36759,1.36759,1.36733,1.3675,47400000.0
2005-12-02 01:23:00,1.36735,1.36743,1.36713,1.36713,59000000.0
2005-12-02 01:24:00,1.36747,1.36755,1.36731,1.36741,22200000.0
2005-12-02 01:25:00,1.3674,1.36762,1.3672,1.36749,53100000.0
2005-12-02 01:26:00,1.36736,1.36752,1.36723,1.36724,25800000.0
2005-12-02 01:27:00,1.3676,1.3676,1.36728,1.36747,30600000.0
2005-12-02 01:28:00,1.36733,1.36752,1.36712,1.36739,45200000.0
2005-12-02 01:29:00,1.36747,1.36748,1.3673,1.36735,33200000.0
2005-12-02 01:30:00,1.36746,1.3675,1.367,1.36741,43600000.0
2005-12-02 01:31:00,1.36735,1.36765,1.36732,1.36765,53000000.0
2005-12-02 01:32:00,1.36772,1.36783,1.36764,1.36776,17200000.0
2005-12-02 01:33:00,1.36782,1.36784,1.36759,1.36772,23600000.0
2005-12-02 01:34:00,1.36765,1.36775,1.36724,1.36764,29900000.0
2005-12-02 01:35:00,1.36751,1.36766,1.3673,1.3673,36100000.0
2005-12-02 01:36:00,1.36743,1.36759,1.3674,1.3674,51600001.0
2005-12-02 01:37:00,1.36733,1.36743,1.36704,1.36731,45200000.0
2005-12-02 01:38:00,1.3672,1.36744,1.36715,1.36744,44400001.0
2005-12-02 01:39:00,1.36721,1.36731,1.36686,1.36724,37000000.0
2005-12-02 01:40:00,1.3672,1.36731,1.36715,1.36725,42200001.0
2005-12-02 01:41:00,1.36713,1.36728,1.36685,1.36685,50400000.0
2005-12-02 01:42:00,1.36686,1.36696,1.36666,1.36686,31400000.0
2005-12-02 01:43:00,1.36686,1.36691,1.36634,1.36681,55300000.0
2005-12-02 01:44:00,1.36686,1.36686,1.36654,1.36681,31400000.0
2005-12-02 01:45:00,1.36708,1.36721,1.367,1.36713,40800000.0
2005-12-02 01:46:00,1.36714,1.36731,1.36701,1.36713,57100000.0
2005-12-02 01:47:00,1.3671,1.36737,1.36704,1.36708,30600000.0
2005-12-02 01:48:00,1.36722,1.36732,1.36687,1.36687,46000000.0
2005-12-02 01:49:00,1.36715,1.3672,1.36647,1.3669,29300000.0
2005-12-02 01:50:00,1.36681,1.36691,1.36643,1.36669,40000000.0
2005-12-02 01:51:00,1.36675,1.3668,1.36666,1.36674,41400000.0
2005-12-02 01:52:00,1.36694,1.36699,1.36674,1.36674,27200000.0
2005-12-02 01:53:00,1.36694,1.36717,1.36687,1.36705,51300000.0
2005-12-02 01:54:00,1.36705,1.36715,1.36702,1.3671,31400000.0
2005-12-02 01:55:00,1.36711,1.3674,1.36711,1.36714,56800000.0
2005-12-02 01:56:00,1.36711,1.36733,1.36706,1.36709,34200000.0
2005-12-02 01:57:00,1.36712,1.36722,1.36704,1.36711,36500000.0
2005-12-02 01:58:00,1.3671,1.36732,1.36695,1.36699,20000000.0
2005-12-02 01:59:00,1.36718,1.36729,1.36716,1.36723,31600000.0
2005-12-02 02:00:00,1.36694,1.36745,1.36694,1.36703,20200000.0
2005-12-02 02:01:00,1.36673,1.36673,1.36647,1.36653,45200000.0
2005-12-02 02:02:00,1.36648,1.36704,1.36648,1.36693,126500001.0
2005-12-02 02:03:00,1.36715,1.36726,1.36702,1.36706,87900000.0
2005-12-02 02:04:00,1.36696,1.36706,1.36696,1.36696,77000000.0
2005-12-02 02:05:00,1.36698,1.36698,1.36684,1.36686,73200001.0
2005-12-02 02:06:00,1.36696,1.36697,1.36658,1.3669,87800000.0
2005-12-02 02:07:00,1.3668,1.36683,1.36642,1.36672,188600000.0
2005-12-02 02:08:00,1.36667,1.36673,1.36667,1.36672,68300001.0
2005-12-02 02:09:00,1.36665,1.36677,1.36629,1.36673,218000000.0
2005-12-02 02:10:00,1.36654,1.3669,1.36654,1.36654,111800000.0
2005-12-02 02:11:00,1.36654,1.36664,1.36654,1.36664,29000000.0
2005-12-02 02:12:00,1.36667,1.36675,1.36664,1.36675,83200000.0
2005-12-02 02:13:00,1.36678,1.36687,1.36674,1.36685,30000000.0
2005-12-02 02:14:00,1.36683,1.36685,1.36655,1.36685,170400000.0
2005-12-02 02:15:00,1.36668,1.36671,1.36639,1.36642,233400001.0
2005-12-02 02:16:00,1.36663,1.36679,1.36652,1.36669,55800000.0
2005-12-02 02:17:00,1.36635,1.3668,1.36606,1.36634,214600001.0
2005-12-02 02:18:00,1.36645,1.36674,1.36602,1.36632,38800000.0
2005-12-02 02:19:00,1.36647,1.36648,1.36616,1.36625,51600000.0
2005-12-02 02:20:00,1.36644,1.36668,1.3663,1.36657,54500000.0
2005-12-02 02:21:00,1.36637,1.3666,1.36634,1.36654,56400000.0
2005-12-02 02:22:00,1.36622,1.36628,1.36615,1.36617,24000000.0
2005-12-02 02:23:00,1.36679,1.36696,1.36677,1.3669,29400000.0
2005-12-02 02:24:00,1.36687,1.36705,1.3668,1.36703,26600000.0
2005-12-02 02:25:00,1.36698,1.36709,1.36681,1.36688,90400000.0
2005-12-02 02:26:00,1.36672,1.36718,1.36661,1.36718,113300001.0
2005-12-02 02:27:00,1.36718,1.36718,1.36701,1.36713,80600001.0
2005-12-02 02:28:00,1.36715,1.36721,1.36708,1.36717,48400000.0
2005-12-02 02:29:00,1.36734,1.36734,1.36698,1.36729,53800001.0
2005-12-02 02:30:00,1.36748,1.36748,1.36722,1.36732,33000000.0
2005-12-02 02:31:00,1.36714,1.36724,1.36703,1.36703,63400000.0
2005-12-02 02:32:00,1.36742,1.36767,1.36733,1.36753,34800000.0
2005-12-02 02:33:00,1.36726,1.3674,1.36716,1.36731,218200000.0
2005-12-02 02:34:00,1.36762,1.36762,1.36734,1.36759,50700000.0
2005-12-02 02:35:00,1.36769,1.36785,1.36735,1.36737,80000000.0
2005-12-02 02:36:00,1.36761,1.36775,1.36758,1.3677,62000002.0
2005-12-02 02:37:00,1.3674,1.3674,1.36725,1.36725,84300000.0
2005-12-02 02:38:00,1.36727,1.36734,1.36722,1.36732,59400000.0
2005-12-02 02:39:00,1.36739,1.36739,1.36726,1.36734,42200000.0
2005-12-02 02:40:00,1.36737,1.36748,1.36729,1.36736,36800000.0
2005-12-02 02:41:00,1.36744,1.3676,1.36741,1.36741,28000000.0
2005-12-02 02:42:00,1.36751,1.36757,1.36749,1.36753,37800000.0
2005-12-02 02:43:00,1.36751,1.36761,1.36745,1.36761,31900000.0
2005-12-02 02:44:00,1.36758,1.36764,1.36741,1.36764,48000001.0
2005-12-02 02:45:00,1.36715,1.36735,1.36709,1.36727,47300000.0
2005-12-02 02:46:00,1.36717,1.36724,1.36702,1.36707,165000000.0
2005-12-02 02:47:00,1.36753,1.36774,1.36706,1.36747,208600001.0
2005-12-02 02:48:00,1.36751,1.36755,1.36728,1.36746,118900000.0
2005-12-02 02:49:00,1.36721,1.36721,1.36669,1.36669,69000000.0
2005-12-02 02:50:00,1.36681,1.36709,1.36655,1.36697,97000000.0
2005-12-02 02:51:00,1.36656,1.36666,1.36645,1.36666,74000000.0
2005-12-02 02:52:00,1.36681,1.36681,1.36664,1.36673,20600000.0
2005-12-02 02:53:00,1.36683,1.36684,1.36643,1.36671,23600000.0
2005-12-02 02:54:00,1.36669,1.36683,1.36655,1.36655,59600000.0
2005-12-02 02:55:00,1.36674,1.36739,1.36673,1.36739,38300000.0
2005-12-02 02:56:00,1.36737,1.36741,1.36716,1.36721,52300000.0
2005-12-02 02:57:00,1.36714,1.36719,1.36711,1.36713,33600000.0
2005-12-02 02:58:00,1.36712,1.36719,1.36706,1.36707,55600000.0
2005-12-02 02:59:00,1.36706,1.36726,1.36706,1.36722,45000000.0
2005-12-02 03:00:00,1.36728,1.36746,1.36724,1.36745,138600000.0
2005-12-02 03:01:00,1.3675,1.36753,1.36743,1.3675,48800000.0
2005-12-02 03:02:00,1.36753,1.36753,1.36741,1.36749,54500000.0
2005-12-02 03:03:00,1.36745,1.36747,1.3674,1.36747,64300000.0
2005-12-02 03:04:00,1.36753,1.36798,1.36735,1.36749,52600000.0
2005-12-02 03:05:00,1.36739,1.36752,1.36736,1.36747,61200001.0
2005-12-02 03:06:00,1.36756,1.36765,1.36752,1.36765,51800000.0
2005-12-02 03:07:00,1.36771,1.36813,1.36766,1.36796,79400000.0
2005-12-02 03:08:00,1.3679,1.3679,1.36754,1.36755,50400000.0
2005-12-02 03:09:00,1.36795,1.36817,1.36769,1.36817,42000000.0
2005-12-02 03:10:00,1.36771,1.36813,1.36771,1.36813,23000000.0
2005-12-02 03:11:00,1.36768,1.36777,1.36768,1.36772,32600000.0
2005-12-02 03:12:00,1.36819,1.36832,1.3679,1.36812,37200000.0
2005-12-02 03:13:00,1.36766,1.36805,1.36764,1.36805,67000000.0
2005-12-02 03:14:00,1.36805,1.3682,1.36775,1.36793,38000000.0
2005-12-02 03:15:00,1.36751,1.36785,1.36751,1.36784,29500000.0
2005-12-02 03:16:00,1.36783,1.36793,1.36757,1.36791,31600000.0
2005-12-02 03:17:00,1.36789,1.36801,1.36749,1.36801,57600000.0
2005-12-02 03:18:00,1.36793,1.36797,1.36764,1.36797,39600001.0
2005-12-02 03:19:00,1.36798,1.36803,1.36778,1.36803,32800000.0
2005-12-02 03:20:00,1.36767,1.36813,1.36767,1.36813,46800000.0
2005-12-02 03:21:00,1.36778,1.36778,1.3677,1.36771,30000000.0
2005-12-02 03:22:00,1.36768,1.36768,1.36753,1.36757,60000001.0
2005-12-02 03:23:00,1.36767,1.36782,1.36763,1.36768,93100001.0
2005-12-02 03:24:00,1.36771,1.36776,1.36769,1.36776,61200000.0
2005-12-02 03:25:00,1.36828,1.36828,1.36794,1.36798,34800000.0
2005-12-02 03:26:00,1.36781,1.36791,1.36773,1.36778,155400001.0
2005-12-02 03:27:00,1.36779,1.3679,1.3677,1.3679,92100000.0
2005-12-02 03:28:00,1.3679,1.36794,1.36784,1.3679,38500000.0
2005-12-02 03:29:00,1.368,1.36801,1.36781,1.36782,47900000.0
2005-12-02 03:30:00,1.36782,1.36785,1.36765,1.36785,70900000.0
2005-12-02 03:31:00,1.36801,1.36825,1.36801,1.36818,28800000.0
2005-12-02 03:32:00,1.36804,1.36819,1.36791,1.36793,37400000.0
2005-12-02 03:33:00,1.36775,1.36785,1.36775,1.36782,28200000.0
2005-12-02 03:34:00,1.368,1.36815,1.36775,1.36778,35400000.0
2005-12-02 03:35:00,1.36776,1.36779,1.36749,1.36757,67400000.0
2005-12-02 03:36:00,1.36767,1.36804,1.36748,1.36804,48400000.0
2005-12-02 03:37:00,1.36797,1.36798,1.36763,1.36789,29200000.0
2005-12-02 03:38:00,1.3677,1.36779,1.36744,1.36757,26400000.0
2005-12-02 03:39:00,1.36708,1.3671,1.36689,1.36692,85500000.0
2005-12-02 03:40:00,1.36675,1.36734,1.36652,1.36723,119600000.0
2005-12-02 03:41:00,1.36727,1.3675,1.36726,1.3675,86300000.0
2005-12-02 03:42:00,1.3675,1.36774,1.36747,1.36774,83400000.0
2005-12-02 03:43:00,1.36735,1.36735,1.36689,1.36698,30400000.0
2005-12-02 03:44:00,1.36663,1.367,1.3665,1.36683,52000000.0
2005-12-02 03:45:00,1.36678,1.36727,1.36669,1.36727,34000000.0
2005-12-02 03:46:00,1.367,1.36704,1.36687,1.36687,45800000.0
2005-12-02 03:47:00,1.36689,1.36719,1.36689,1.36706,40800000.0
2005-12-02 03:48:00,1.36747,1.36761,1.36727,1.36741,35400000.0
2005-12-02 03:49:00,1.36756,1.36758,1.36736,1.36736,42000000.0
2005-12-02 03:50:00,1.36744,1.36755,1.36705,1.36705,92600000.0
2005-12-02 03:51:00,1.3671,1.3671,1.36685,1.36685,39800000.0
2005-12-02 03:52:00,1.36678,1.36678,1.36623,1.36625,92900000.0
2005-12-02 03:53:00,1.36626,1.36677,1.36626,1.36676,48000000.0
2005-12-02 03:54:00,1.3669,1.36741,1.3669,1.3671,32400000.0
2005-12-02 03:55:00,1.36756,1.36767,1.36742,1.36766,42200000.0
2005-12-02 03:56:00,1.36756,1.36769,1.36754,1.36754,24500000.0
2005-12-02 03:57:00,1.36699,1.36711,1.3669,1.3669,157600000.0
2005-12-02 03:58:00,1.36679,1.36756,1.36673,1.36682,230800000.0
2005-12-02 03:59:00,1.36715,1.36743,1.36712,1.36728,145800000.0
2005-12-02 04:00:00,1.3672,1.3672,1.36693,1.36694,67700000.0
2005-12-02 04:01:00,1.36667,1.36701,1.36654,1.36701,141400000.0
2005-12-02 04:02:00,1.36704,1.36737,1.36688,1.36688,125800000.0
2005-12-02 04:03:00,1.36695,1.36695,1.36673,1.36695,98200000.0
2005-12-02 04:04:00,1.3668,1.36686,1.36673,1.3668,121800000.0
2005-12-02 04:05:00,1.36662,1.36733,1.3664,1.36733,168000000.0
2005-12-02 04:06:00,1.36693,1.36733,1.36691,1.36715,96300000.0
2005-12-02 04:07:00,1.36741,1.36765,1.36734,1.36739,161000000.0
2005-12-02 04:08:00,1.3677,1.36772,1.36763,1.36763,16800000.0
2005-12-02 04:09:00,1.36766,1.36766,1.36737,1.36756,33800000.0
2005-12-02 04:10:00,1.36745,1.36754,1.36722,1.36741,110500000.0
2005-12-02 04:11:00,1.36754,1.36774,1.36732,1.36737,51000000.0
2005-12-02 04:12:00,1.36725,1.36733,1.36723,1.36723,78900000.0
2005-12-02 04:13:00,1.3672,1.36737,1.36717,1.36719,54000000.0
2005-12-02 04:14:00,1.36699,1.36704,1.36692,1.36698,100800000.0
2005-12-02 04:15:00,1.36698,1.36724,1.36689,1.3671,89200000.0
2005-12-02 04:16:00,1.36724,1.36745,1.36709,1.36721,88000000.0
2005-12-02 04:17:00,1.36732,1.36739,1.36724,1.36731,37600000.0
2005-12-02 04:18:00,1.36726,1.36733,1.36717,1.36719,145000001.0
2005-12-02 04:19:00,1.36716,1.36721,1.36709,1.36712,53400000.0
2005-12-02 04:20:00,1.36704,1.36719,1.36694,1.36694,168400000.0
2005-12-02 04:21:00,1.36687,1.36704,1.36681,1.36693,33400000.0
2005-12-02 04:22:00,1.36695,1.36742,1.36681,1.36742,36400000.0
2005-12-02 04:23:00,1.36706,1.36711,1.36706,1.36706,38400000.0
2005-12-02 04:24:00,1.36708,1.36716,1.36706,1.36711,166500000.0
2005-12-02 04:25:00,1.36706,1.36758,1.36704,1.36744,194100001.0
2005-12-02 04:26:00,1.3675,1.36754,1.36725,1.36737,109600000.0
2005-12-02 04:27:00,1.36746,1.36754,1.36733,1.36742,46500000.0
2005-12-02 04:28:00,1.36749,1.36754,1.36744,1.36744,59300000.0
2005-12-02 04:29:00,1.36734,1.36776,1.36733,1.36771,78200000.0
2005-12-02 04:30:00,1.36725,1.36762,1.36724,1.36752,101200000.0
2005-12-02 04:31:00,1.36745,1.36759,1.36725,1.36752,33100000.0
2005-12-02 04:32:00,1.3676,1.3676,1.36744,1.36752,27800000.0
2005-12-02 04:33:00,1.36754,1.36754,1.36732,1.36735,57500000.0
2005-12-02 04:34:00,1.36745,1.36746,1.36733,1.36736,29800000.0
2005-12-02 04:35:00,1.36737,1.36756,1.36737,1.36742,63700000.0
2005-12-02 04:36:00,1.36769,1.36776,1.36704,1.36766,184900000.0
2005-12-02 04:37:00,1.36758,1.36782,1.36727,1.36749,126000001.0
2005-12-02 04:38:00,1.36743,1.36743,1.36724,1.36731,37800000.0
2005-12-02 04:39:00,1.36727,1.36742,1.36727,1.3673,58600000.0
2005-12-02 04:40:00,1.36733,1.36768,1.36733,1.36768,43200000.0
2005-12-02 04:41:00,1.36742,1.36761,1.36735,1.36737,56800000.0
2005-12-02 04:42:00,1.36715,1.3673,1.36715,1.36725,81400000.0
2005-12-02 04:43:00,1.36715,1.36715,1.36705,1.36705,62900000.0
2005-12-02 04:44:00,1.36705,1.3675,1.36705,1.36748,50700000.0
2005-12-02 04:45:00,1.3674,1.36745,1.36705,1.36725,40900000.0
2005-12-02 04:46:00,1.36717,1.36727,1.36717,1.36719,47000000.0
2005-12-02 04:47:00,1.36726,1.36764,1.36726,1.36759,139400000.0
2005-12-02 04:48:00,1.36726,1.36753,1.36726,1.36746,52700000.0
2005-12-02 04:49:00,1.36729,1.36756,1.36718,1.36718,83500000.0
2005-12-02 04:50:00,1.36758,1.3677,1.36751,1.36768,36000000.0
2005-12-02 04:51:00,1.36743,1.36747,1.36743,1.36743,32600000.0
2005-12-02 04:52:00,1.36737,1.36775,1.36721,1.36738,86800002.0
2005-12-02 04:53:00,1.36719,1.36744,1.36709,1.36719,41800000.0
2005-12-02 04:54:00,1.36694,1.36719,1.36694,1.36694,34000000.0
2005-12-02 04:55:00,1.36737,1.3674,1.36705,1.3674,29000000.0
2005-12-02 04:56:00,1.36719,1.36736,1.36714,1.36725,35400000.0
2005-12-02 04:57:00,1.36698,1.36751,1.36698,1.36715,35200000.0
2005-12-02 04:58:00,1.3672,1.36767,1.3672,1.3674,26800000.0
2005-12-02 04:59:00,1.36707,1.36733,1.36707,1.36722,115000000.0
2005-12-02 05:00:00,1.36772,1.36772,1.36743,1.36755,33800000.0
2005-12-02 05:01:00,1.36743,1.36768,1.36743,1.36768,25200000.0
2005-12-02 05:02:00,1.3676,1.36779,1.36749,1.36778,25500000.0
2005-12-02 05:03:00,1.36758,1.36773,1.36741,1.36743,171100000.0
2005-12-02 05:04:00,1.3674,1.36751,1.36738,1.36745,215000000.0
2005-12-02 05:05:00,1.36742,1.36745,1.36732,1.36739,191600000.0
2005-12-02 05:06:00,1.36745,1.3675,1.36732,1.36745,180400001.0
2005-12-02 05:07:00,1.36732,1.36764,1.36732,1.36732,313800003.0
2005-12-02 05:08:00,1.36761,1.36782,1.36755,1.36756,267100000.0
2005-12-02 05:09:00,1.36747,1.36779,1.36744,1.36747,244900002.0
2005-12-02 05:10:00,1.36752,1.36768,1.36748,1.36768,186200000.0
2005-12-02 05:11:00,1.36765,1.36775,1.36755,1.3676,113400001.0
2005-12-02 05:12:00,1.36757,1.36757,1.36744,1.36744,149800001.0
2005-12-02 05:13:00,1.36759,1.36787,1.36755,1.36757,149100000.0
2005-12-02 05:14:00,1.36749,1.36754,1.36744,1.36747,260500003.0
2005-12-02 05:15:00,1.36759,1.36773,1.36749,1.36772,28800000.0
2005-12-02 05:16:00,1.3675,1.36762,1.36739,1.36744,243900001.0
2005-12-02 05:17:00,1.36752,1.36767,1.36737,1.36767,142600000.0
2005-12-02 05:18:00,1.36767,1.36767,1.36742,1.36757,283500000.0
2005-12-02 05:19:00,1.36734,1.36767,1.36732,1.36734,311600001.0
2005-12-02 05:20:00,1.36737,1.36752,1.36732,1.36742,257500000.0
2005-12-02 05:21:00,1.36732,1.3676,1.36719,1.36738,295200000.0
2005-12-02 05:22:00,1.36732,1.36732,1.36693,1.36712,224200000.0
2005-12-02 05:23:00,1.36732,1.36741,1.36728,1.3673,127600000.0
2005-12-02 05:24:00,1.36727,1.36748,1.36725,1.36745,170500000.0
2005-12-02 05:25:00,1.36764,1.36781,1.36744,1.36749,235300000.0
2005-12-02 05:26:00,1.3675,1.36759,1.36748,1.36759,129300000.0
2005-12-02 05:27:00,1.36786,1.36791,1.36756,1.36781,184900000.0
2005-12-02 05:28:00,1.36781,1.36791,1.36756,1.36781,250300002.0
2005-12-02 05:29:00,1.36781,1.36808,1.36771,1.36778,230500000.0
2005-12-02 05:30:00,1.3677,1.36781,1.36745,1.36749,198600000.0
2005-12-02 05:31:00,1.36749,1.36779,1.36746,1.36754,97600000.0
2005-12-02 05:32:00,1.36769,1.36782,1.36764,1.36774,163000000.0
2005-12-02 05:33:00,1.36769,1.36769,1.36754,1.36759,230700001.0
2005-12-02 05:34:00,1.36752,1.36779,1.36744,1.36746,280000002.0
2005-12-02 05:35:00,1.36769,1.36779,1.36761,1.36779,45000002.0
2005-12-02 05:36:00,1.36758,1.36775,1.36747,1.36751,198700001.0
2005-12-02 05:37:00,1.36742,1.36742,1.36709,1.36738,201200000.0
2005-12-02 05:38:00,1.36754,1.36774,1.36752,1.36769,166700002.0
2005-12-02 05:39:00,1.3677,1.36786,1.36764,1.3678,200200001.0
2005-12-02 05:40:00,1.36775,1.36802,1.36767,1.36792,180800000.0
2005-12-02 05:41:00,1.36778,1.36803,1.36765,1.36769,116100000.0
2005-12-02 05:42:00,1.36766,1.36781,1.36759,1.36765,220900002.0
2005-12-02 05:43:00,1.36764,1.36774,1.36763,1.36769,78900000.0
2005-12-02 05:44:00,1.36767,1.36783,1.36756,1.36765,117300000.0
2005-12-02 05:45:00,1.36771,1.36791,1.36766,1.36771,159700000.0
2005-12-02 05:46:00,1.36776,1.36791,1.36771,1.36781,165000000.0
2005-12-02 05:47:00,1.36782,1.36794,1.36771,1.36792,224600001.0
2005-12-02 05:48:00,1.36777,1.36802,1.36772,1.36787,297100000.0
2005-12-02 05:49:00,1.36787,1.36802,1.36767,1.36767,171000000.0
2005-12-02 05:50:00,1.36767,1.36802,1.36767,1.36784,261700000.0
2005-12-02 05:51:00,1.36756,1.36776,1.36755,1.36772,163800000.0
2005-12-02 05:52:00,1.36777,1.36799,1.36775,1.3679,170200000.0
2005-12-02 05:53:00,1.36781,1.36791,1.36766,1.36766,109600000.0
2005-12-02 05:54:00,1.36776,1.36793,1.36761,1.36786,206000000.0
2005-12-02 05:55:00,1.36776,1.36786,1.36761,1.36771,208300000.0
2005-12-02 05:56:00,1.36776,1.36793,1.36766,1.36769,135800000.0
2005-12-02 05:57:00,1.36768,1.36776,1.36766,1.36769,235900000.0
2005-12-02 05:58:00,1.3678,1.36802,1.36775,1.36776,153900000.0
2005-12-02 05:59:00,1.36782,1.36782,1.36748,1.36751,66600000.0
2005-12-02 06:00:00,1.36764,1.36766,1.36756,1.36761,273200001.0
2005-12-02 06:01:00,1.36776,1.36788,1.36765,1.36769,169800001.0
2005-12-02 06:02:00,1.36769,1.36781,1.36761,1.36764,294100000.0
2005-12-02 06:03:00,1.3677,1.36776,1.36758,1.36769,41600000.0
2005-12-02 06:04:00,1.36752,1.36754,1.36744,1.36752,154700000.0
2005-12-02 06:05:00,1.36739,1.3675,1.36732,1.36737,452300002.0
2005-12-02 06:06:00,1.36741,1.36756,1.36739,1.36741,106800000.0
2005-12-02 06:07:00,1.36742,1.36745,1.3672,1.3674,356200000.0
2005-12-02 06:08:00,1.36722,1.36742,1.3672,1.3673,556700001.0
2005-12-02 06:09:00,1.3672,1.36755,1.3672,1.36728,423500001.0
2005-12-02 06:10:00,1.3674,1.3675,1.3673,1.36732,290400000.0
2005-12-02 06:11:00,1.36733,1.3674,1.36722,1.36732,421800001.0
2005-12-02 06:12:00,1.3673,1.36755,1.36725,1.3675,284700001.0
2005-12-02 06:13:00,1.3675,1.36783,1.36744,1.36744,335800000.0
2005-12-02 06:14:00,1.36768,1.36773,1.36739,1.36752,321100000.0
2005-12-02 06:15:00,1.36754,1.36761,1.36744,1.36757,188000001.0
2005-12-02 06:16:00,1.36757,1.36764,1.36746,1.36764,204500000.0
2005-12-02 06:17:00,1.36744,1.36759,1.36744,1.36744,168200000.0
2005-12-02 06:18:00,1.36746,1.36767,1.36744,1.36746,291800001.0
2005-12-02 06:19:00,1.36743,1.36766,1.36743,1.36766,180700000.0
2005-12-02 06:20:00,1.36766,1.36781,1.36756,1.36759,306900003.0
2005-12-02 06:21:00,1.36769,1.36769,1.36751,1.36761,266900000.0
2005-12-02 06:22:00,1.36759,1.36789,1.36756,1.36769,278900001.0
2005-12-02 06:23:00,1.36758,1.36776,1.36756,1.36769,316400001.0
2005-12-02 06:24:00,1.36766,1.36781,1.36756,1.36769,361200002.0
2005-12-02 06:25:00,1.36768,1.36776,1.36763,1.36771,234900001.0
2005-12-02 06:26:00,1.36774,1.36783,1.36763,1.36768,300600000.0
2005-12-02 06:27:00,1.36759,1.36772,1.36754,1.36769,286100000.0
2005-12-02 06:28:00,1.36771,1.36786,1.36759,1.36771,366300001.0
2005-12-02 06:29:00,1.36771,1.36781,1.36761,1.36764,99100000.0
2005-12-02 06:30:00,1.36751,1.36782,1.36751,1.36769,275000001.0
2005-12-02 06:31:00,1.36783,1.36788,1.36767,1.36784,121100001.0
2005-12-02 06:32:00,1.36784,1.3679,1.36782,1.36784,177900000.0
2005-12-02 06:33:00,1.36785,1.36802,1.36782,1.36785,306600001.0
2005-12-02 06:34:00,1.36787,1.36797,1.36777,1.36792,212800000.0
2005-12-02 06:35:00,1.36777,1.36802,1.36775,1.36777,135700000.0
2005-12-02 06:36:00,1.36775,1.36787,1.36775,1.36775,62700000.0
2005-12-02 06:37:00,1.36775,1.3678,1.36768,1.3677,231000000.0
2005-12-02 06:38:00,1.36769,1.36791,1.36766,1.36768,123600000.0
2005-12-02 06:39:00,1.36776,1.36781,1.36771,1.36776,46800001.0
2005-12-02 06:40:00,1.36773,1.36779,1.36758,1.36769,134400001.0
2005-12-02 06:41:00,1.36768,1.36776,1.36761,1.36774,189700001.0
2005-12-02 06:42:00,1.36776,1.36779,1.36756,1.36766,281300000.0
2005-12-02 06:43:00,1.36771,1.36779,1.36766,1.36774,145600000.0
2005-12-02 06:44:00,1.36776,1.36776,1.36761,1.36766,285300000.0
2005-12-02 06:45:00,1.36771,1.36776,1.36761,1.36776,215200000.0
2005-12-02 06:46:00,1.36771,1.36779,1.36764,1.36771,254100001.0
2005-12-02 06:47:00,1.3677,1.36777,1.36754,1.36765,249300000.0
2005-12-02 06:48:00,1.36746,1.36769,1.36744,1.36759,48400000.0
2005-12-02 06:49:00,1.36754,1.36779,1.36746,1.36756,302100000.0
2005-12-02 06:50:00,1.36764,1.36769,1.36749,1.36754,37200000.0
2005-12-02 06:51:00,1.36774,1.36774,1.36732,1.36759,23600000.0
2005-12-02 06:52:00,1.36746,1.36762,1.36746,1.36747,228500000.0
2005-12-02 06:53:00,1.36749,1.36776,1.36749,1.36756,268300001.0
2005-12-02 06:54:00,1.36756,1.36779,1.36747,1.36754,484800003.0
2005-12-02 06:55:00,1.36754,1.36764,1.36744,1.36756,294000000.0
2005-12-02 06:56:00,1.36769,1.36769,1.36759,1.36759,21800000.0
2005-12-02 06:57:00,1.3677,1.36792,1.3677,1.36776,89000001.0
2005-12-02 06:58:00,1.36766,1.36774,1.36748,1.36759,235200001.0
2005-12-02 06:59:00,1.36751,1.36772,1.36744,1.36754,295700000.0
2005-12-02 07:00:00,1.36772,1.36784,1.3677,1.36774,132000000.0
2005-12-02 07:01:00,1.36761,1.36782,1.36759,1.36767,315100000.0
2005-12-02 07:02:00,1.36761,1.36776,1.36754,1.3677,412100001.0
2005-12-02 07:03:00,1.36777,1.36796,1.36775,1.36793,140400002.0
2005-12-02 07:04:00,1.36797,1.36807,1.36789,1.36797,362000001.0
2005-12-02 07:05:00,1.3681,1.36818,1.36802,1.36809,106200000.0
2005-12-02 07:06:00,1.36809,1.36813,1.36791,1.36807,187300000.0
2005-12-02 07:07:00,1.36801,1.36804,1.36784,1.36797,208100000.0
2005-12-02 07:08:00,1.36799,1.36809,1.36784,1.36794,292700002.0
2005-12-02 07:09:00,1.36793,1.36793,1.36771,1.36773,212200000.0
2005-12-02 07:10:00,1.36779,1.36779,1.36757,1.36767,465900000.0
2005-12-02 07:11:00,1.36772,1.36779,1.36769,1.36774,328100000.0
2005-12-02 07:12:00,1.36772,1.36787,1.36767,1.36785,292000003.0
2005-12-02 07:13:00,1.36785,1.36787,1.36769,1.36777,319800001.0
2005-12-02 07:14:00,1.36775,1.36782,1.36767,1.36772,537800002.0
2005-12-02 07:15:00,1.36792,1.36795,1.36766,1.36794,242500000.0
2005-12-02 07:16:00,1.36787,1.36797,1.36782,1.36794,189800001.0
2005-12-02 07:17:00,1.36787,1.36792,1.36769,1.3677,203500000.0
2005-12-02 07:18:00,1.36772,1.36795,1.36767,1.3679,418100001.0
2005-12-02 07:19:00,1.36787,1.368,1.36772,1.36792,331700000.0
2005-12-02 07:20:00,1.36795,1.36808,1.3678,1.36797,472700002.0
2005-12-02 07:21:00,1.36774,1.36787,1.36767,1.36769,255700000.0
2005-12-02 07:22:00,1.36779,1.36795,1.36774,1.36787,322500000.0
2005-12-02 07:23:00,1.3679,1.36805,1.36772,1.36789,460800002.0
2005-12-02 07:24:00,1.3678,1.36789,1.36772,1.36777,262600000.0
2005-12-02 07:25:00,1.36779,1.36789,1.36767,1.36785,374000001.0
2005-12-02 07:26:00,1.36783,1.36807,1.36776,1.36793,276300001.0
2005-12-02 07:27:00,1.36796,1.36807,1.36782,1.36804,155200000.0
2005-12-02 07:28:00,1.36801,1.36801,1.36784,1.36788,217300000.0
2005-12-02 07:29:00,1.36782,1.36792,1.36767,1.36767,210500000.0
2005-12-02 07:30:00,1.36773,1.36793,1.36767,1.36779,508200001.0
2005-12-02 07:31:00,1.36772,1.36791,1.36768,1.36791,252000001.0
2005-12-02 07:32:00,1.36799,1.36804,1.36781,1.36794,405800000.0
2005-12-02 07:33:00,1.36786,1.36799,1.36772,1.36779,361900000.0
2005-12-02 07:34:00,1.36788,1.368,1.3678,1.36782,276200001.0
2005-12-02 07:35:00,1.36779,1.36795,1.36779,1.36782,268600001.0
2005-12-02 07:36:00,1.36787,1.36795,1.36772,1.36782,351300000.0
2005-12-02 07:37:00,1.36789,1.36799,1.36772,1.36782,223500001.0
2005-12-02 07:38:00,1.3677,1.36787,1.36768,1.3677,39000001.0
2005-12-02 07:39:00,1.36754,1.36773,1.36745,1.36773,394300000.0
2005-12-02 07:40:00,1.36771,1.36783,1.36758,1.36766,330500000.0
2005-12-02 07:41:00,1.3676,1.36771,1.36742,1.36743,661200000.0
2005-12-02 07:42:00,1.3674,1.36754,1.3673,1.36744,319600001.0
2005-12-02 07:43:00,1.36742,1.36774,1.36739,1.36759,198800000.0
2005-12-02 07:44:00,1.36765,1.36778,1.36759,1.36765,376100002.0
2005-12-02 07:45:00,1.36771,1.36786,1.36754,1.36772,445500001.0
2005-12-02 07:46:00,1.36774,1.3679,1.36766,1.36775,460400004.0
2005-12-02 07:47:00,1.36785,1.36805,1.36767,1.36774,602300000.0
2005-12-02 07:48:00,1.36772,1.36792,1.36767,1.36772,739700001.0
2005-12-02 07:49:00,1.36784,1.36808,1.36774,1.36791,583400000.0
2005-12-02 07:50:00,1.36784,1.36799,1.36772,1.36782,676400006.0
2005-12-02 07:51:00,1.36789,1.36789,1.36746,1.36759,590800000.0
2005-12-02 07:52:00,1.36754,1.36775,1.36752,1.36762,415700000.0
2005-12-02 07:53:00,1.36757,1.36771,1.36729,1.36744,568500000.0
2005-12-02 07:54:00,1.36737,1.3675,1.36728,1.36735,374900001.0
2005-12-02 07:55:00,1.36761,1.36772,1.36749,1.36756,389700000.0
2005-12-02 07:56:00,1.36741,1.36759,1.36729,1.36739,685300002.0
2005-12-02 07:57:00,1.36715,1.36715,1.36653,1.36691,565400001.0
2005-12-02 07:58:00,1.36696,1.36719,1.36692,1.36704,696300000.0
2005-12-02 07:59:00,1.36718,1.36741,1.36713,1.36722,496900001.0
2005-12-02 08:00:00,1.36731,1.36748,1.36718,1.36736,388300000.0
2005-12-02 08:01:00,1.36725,1.36758,1.3672,1.36735,553500003.0
2005-12-02 08:02:00,1.36743,1.36751,1.36729,1.36734,275200000.0
2005-12-02 08:03:00,1.36723,1.36738,1.36704,1.36725,491100001.0
2005-12-02 08:04:00,1.36728,1.36751,1.36721,1.36734,400700002.0
2005-12-02 08:05:00,1.36729,1.36729,1.36712,1.36712,294700001.0
2005-12-02 08:06:00,1.36734,1.36738,1.36695,1.36732,672500001.0
2005-12-02 08:07:00,1.36722,1.36748,1.36716,1.36723,542400002.0
2005-12-02 08:08:00,1.36725,1.3674,1.36722,1.36739,387600002.0
2005-12-02 08:09:00,1.3674,1.36755,1.36725,1.36737,587100001.0
2005-12-02 08:10:00,1.36742,1.36772,1.36728,1.36756,569100002.0
2005-12-02 08:11:00,1.36743,1.36758,1.36725,1.36737,201600000.0
2005-12-02 08:12:00,1.36736,1.36761,1.3673,1.36757,409500000.0
2005-12-02 08:13:00,1.36764,1.36791,1.36763,1.36791,236800000.0
2005-12-02 08:14:00,1.36785,1.36799,1.36783,1.36783,117700001.0
2005-12-02 08:15:00,1.36789,1.36809,1.36785,1.36796,259800000.0
2005-12-02 08:16:00,1.36802,1.36814,1.36793,1.36798,303300001.0
2005-12-02 08:17:00,1.36792,1.36811,1.36786,1.3679,253500000.0
2005-12-02 08:18:00,1.36791,1.3681,1.36791,1.36801,235900002.0
2005-12-02 08:19:00,1.36794,1.36804,1.36786,1.36799,308400001.0
2005-12-02 08:20:00,1.36797,1.36807,1.36784,1.36787,270000000.0
2005-12-02 08:21:00,1.36787,1.36816,1.36781,1.36796,492100001.0
2005-12-02 08:22:00,1.36792,1.36809,1.36789,1.36803,330700000.0
2005-12-02 08:23:00,1.36811,1.36841,1.36804,1.36804,248900000.0
2005-12-02 08:24:00,1.36807,1.36828,1.36796,1.36799,543100000.0
2005-12-02 08:25:00,1.36809,1.36811,1.36791,1.36793,649800001.0
2005-12-02 08:26:00,1.36792,1.36812,1.36789,1.36794,329900001.0
2005-12-02 08:27:00,1.36794,1.36802,1.36779,1.36789,331700000.0
2005-12-02 08:28:00,1.36777,1.36794,1.3677,1.36794,501100001.0
2005-12-02 08:29:00,1.36794,1.36807,1.36784,1.36792,389900001.0
2005-12-02 08:30:00,1.36787,1.36802,1.36774,1.36789,455800000.0
2005-12-02 08:31:00,1.36796,1.36809,1.36781,1.36796,295800001.0
2005-12-02 08:32:00,1.36785,1.36792,1.36763,1.36763,317900000.0
2005-12-02 08:33:00,1.3677,1.36773,1.36752,1.36753,214800000.0
2005-12-02 08:34:00,1.36753,1.3678,1.36749,1.36756,634100002.0
2005-12-02 08:35:00,1.36762,1.36762,1.36731,1.3674,566000003.0
2005-12-02 08:36:00,1.36744,1.36769,1.36737,1.36759,378400000.0
2005-12-02 08:37:00,1.36757,1.36767,1.36744,1.36757,354300000.0
2005-12-02 08:38:00,1.36754,1.36762,1.36737,1.36755,342800000.0
2005-12-02 08:39:00,1.36764,1.36771,1.36739,1.36748,549800001.0
2005-12-02 08:40:00,1.36727,1.36761,1.36727,1.36727,332700000.0
2005-12-02 08:41:00,1.36739,1.36749,1.36707,1.3674,499100001.0
2005-12-02 08:42:00,1.36747,1.36769,1.36738,1.36739,454100000.0
2005-12-02 08:43:00,1.36745,1.3675,1.3672,1.3672,279600001.0
2005-12-02 08:44:00,1.36722,1.36735,1.36712,1.36725,419300001.0
2005-12-02 08:45:00,1.36736,1.3676,1.36724,1.36728,582400000.0
2005-12-02 08:46:00,1.36726,1.36749,1.36716,1.36736,780700002.0
2005-12-02 08:47:00,1.36755,1.36759,1.3674,1.36747,494800001.0
2005-12-02 08:48:00,1.36745,1.3677,1.36737,1.36752,440600002.0
2005-12-02 08:49:00,1.36733,1.3675,1.36723,1.36727,494000001.0
2005-12-02 08:50:00,1.36741,1.36744,1.36719,1.36734,489200001.0
2005-12-02 08:51:00,1.3674,1.36753,1.36711,1.36721,546100000.0
2005-12-02 08:52:00,1.36719,1.36722,1.36649,1.36665,629400001.0
2005-12-02 08:53:00,1.36687,1.36711,1.36667,1.36671,469200001.0
2005-12-02 08:54:00,1.36661,1.36676,1.36651,1.36666,666900001.0
2005-12-02 08:55:00,1.36686,1.36693,1.36659,1.36665,595300001.0
2005-12-02 08:56:00,1.36659,1.36697,1.36657,1.36687,542200001.0
2005-12-02 08:57:00,1.36681,1.3671,1.36668,1.36681,486600000.0
2005-12-02 08:58:00,1.36682,1.367,1.36672,1.36684,497500001.0
2005-12-02 08:59:00,1.36694,1.36714,1.36693,1.36696,304600000.0
2005-12-02 09:00:00,1.36694,1.36709,1.36679,1.36694,448600000.0
2005-12-02 09:01:00,1.36698,1.36718,1.36695,1.36714,388500000.0
2005-12-02 09:02:00,1.36698,1.36713,1.3668,1.36686,711200004.0
2005-12-02 09:03:00,1.36686,1.36705,1.3666,1.36685,592300002.0
2005-12-02 09:04:00,1.367,1.367,1.36659,1.36673,659900001.0
2005-12-02 09:05:00,1.36666,1.36683,1.36661,1.36676,621800004.0
2005-12-02 09:06:00,1.36677,1.36704,1.36665,1.36676,527800002.0
2005-12-02 09:07:00,1.36683,1.367,1.36676,1.36691,305200001.0
2005-12-02 09:08:00,1.36693,1.36693,1.36665,1.3669,197700001.0
2005-12-02 09:09:00,1.36701,1.36718,1.3669,1.36718,287400000.0
2005-12-02 09:10:00,1.36717,1.36727,1.36702,1.36705,324600000.0
2005-12-02 09:11:00,1.36702,1.36732,1.36697,1.36705,684000002.0
2005-12-02 09:12:00,1.36706,1.36723,1.36688,1.36691,508100001.0
2005-12-02 09:13:00,1.36698,1.36737,1.36697,1.36709,586400002.0
2005-12-02 09:14:00,1.36705,1.36719,1.36697,1.36703,337800001.0
2005-12-02 09:15:00,1.3668,1.36689,1.3666,1.36686,460000002.0
2005-12-02 09:16:00,1.3667,1.36686,1.3666,1.36666,534300001.0
2005-12-02 09:17:00,1.36666,1.36685,1.3666,1.36673,506400002.0
2005-12-02 09:18:00,1.36666,1.36677,1.36659,1.36672,200000001.0
2005-12-02 09:19:00,1.36679,1.3669,1.36655,1.36661,450900001.0
2005-12-02 09:20:00,1.36652,1.3667,1.3664,1.36646,267900000.0
2005-12-02 09:21:00,1.36648,1.36658,1.36638,1.36653,351600001.0
2005-12-02 09:22:00,1.36646,1.36659,1.3664,1.36647,280400001.0
2005-12-02 09:23:00,1.36665,1.36678,1.36654,1.36674,355100000.0
2005-12-02 09:24:00,1.36678,1.36684,1.36656,1.36658,333000001.0
2005-12-02 09:25:00,1.36664,1.36665,1.3665,1.36662,419600002.0
2005-12-02 09:26:00,1.36654,1.36676,1.36653,1.36658,524700001.0
2005-12-02 09:27:00,1.36649,1.36682,1.36639,1.36646,369600002.0
2005-12-02 09:28:00,1.36647,1.36662,1.36627,1.36636,511200001.0
2005-12-02 09:29:00,1.3663,1.36641,1.36614,1.36628,448200001.0
2005-12-02 09:30:00,1.36626,1.36636,1.36607,1.36616,709100001.0
2005-12-02 09:31:00,1.36608,1.36652,1.36608,1.36619,331800000.0
2005-12-02 09:32:00,1.3661,1.3661,1.36585,1.36604,413200001.0
2005-12-02 09:33:00,1.36601,1.36601,1.36586,1.36589,286900000.0
2005-12-02 09:34:00,1.36603,1.36615,1.36599,1.36606,450000000.0
2005-12-02 09:35:00,1.36592,1.36616,1.36583,1.36609,255800000.0
2005-12-02 09:36:00,1.36616,1.36622,1.36597,1.3661,423800002.0
2005-12-02 09:37:00,1.36612,1.36617,1.36594,1.36609,475600001.0
2005-12-02 09:38:00,1.36597,1.36617,1.36597,1.36599,399200000.0
2005-12-02 09:39:00,1.36603,1.36613,1.3659,1.36594,443000001.0
2005-12-02 09:40:00,1.36581,1.36592,1.36575,1.36587,381300001.0
2005-12-02 09:41:00,1.36597,1.36597,1.36579,1.36586,500700002.0
2005-12-02 09:42:00,1.36592,1.36614,1.36582,1.36589,508700002.0
2005-12-02 09:43:00,1.36599,1.36601,1.36582,1.36589,333900001.0
2005-12-02 09:44:00,1.36584,1.36606,1.36575,1.36578,486900000.0
2005-12-02 09:45:00,1.36586,1.3659,1.36559,1.36573,519100003.0
2005-12-02 09:46:00,1.36574,1.36588,1.36571,1.36578,333800001.0
2005-12-02 09:47:00,1.36579,1.36592,1.36571,1.36586,397800000.0
2005-12-02 09:48:00,1.36584,1.36584,1.36554,1.36558,290100001.0
2005-12-02 09:49:00,1.36559,1.36581,1.36546,1.36571,619900002.0
2005-12-02 09:50:00,1.36557,1.3657,1.36544,1.36552,475800001.0
2005-12-02 09:51:00,1.36551,1.36588,1.36539,1.3656,453400000.0
2005-12-02 09:52:00,1.36564,1.36598,1.36549,1.36586,463800003.0
2005-12-02 09:53:00,1.36588,1.36602,1.36567,1.36585,304400000.0
2005-12-02 09:54:00,1.36576,1.36595,1.36552,1.36555,525100001.0
2005-12-02 09:55:00,1.36555,1.36572,1.36541,1.36569,554100002.0
2005-12-02 09:56:00,1.36563,1.36574,1.36545,1.36547,361500001.0
2005-12-02 09:57:00,1.36545,1.36566,1.36538,1.36556,514600001.0
2005-12-02 09:58:00,1.36568,1.366,1.36556,1.36559,769600002.0
2005-12-02 09:59:00,1.36567,1.36591,1.36553,1.36575,666700001.0
2005-12-02 10:00:00,1.3657,1.36606,1.3655,1.3657,267300001.0
2005-12-02 10:01:00,1.36576,1.36589,1.36551,1.36568,667000000.0
2005-12-02 10:02:00,1.36562,1.36577,1.36539,1.36567,526000000.0
2005-12-02 10:03:00,1.36569,1.36601,1.36567,1.36599,458800000.0
2005-12-02 10:04:00,1.36597,1.36612,1.36571,1.36602,496300004.0
2005-12-02 10:05:00,1.36572,1.36597,1.36572,1.36591,395100001.0
2005-12-02 10:06:00,1.366,1.36643,1.366,1.36637,530300001.0
2005-12-02 10:07:00,1.36637,1.36655,1.3659,1.36603,564800001.0
2005-12-02 10:08:00,1.36586,1.36608,1.36573,1.36578,466500002.0
2005-12-02 10:09:00,1.36597,1.36597,1.36568,1.3659,499000002.0
2005-12-02 10:10:00,1.36588,1.36606,1.36576,1.36591,393000001.0
2005-12-02 10:11:00,1.36597,1.36616,1.36595,1.36615,399900000.0
2005-12-02 10:12:00,1.36614,1.36623,1.36598,1.36602,456700000.0
2005-12-02 10:13:00,1.36613,1.36615,1.36594,1.36601,492900000.0
2005-12-02 10:14:00,1.36598,1.36614,1.36586,1.36597,538600004.0
2005-12-02 10:15:00,1.36588,1.36588,1.36568,1.36571,486200003.0
2005-12-02 10:16:00,1.36592,1.36613,1.36584,1.36595,399300000.0
2005-12-02 10:17:00,1.36619,1.36647,1.36602,1.36619,337400001.0
2005-12-02 10:18:00,1.3663,1.3665,1.36624,1.36637,410100000.0
2005-12-02 10:19:00,1.36655,1.36658,1.36641,1.36648,345600001.0
2005-12-02 10:20:00,1.3664,1.36646,1.36618,1.36621,508900002.0
2005-12-02 10:21:00,1.36621,1.36643,1.36618,1.3664,408300001.0
2005-12-02 10:22:00,1.36649,1.36657,1.36616,1.36619,373600002.0
2005-12-02 10:23:00,1.36604,1.36627,1.36594,1.3661,465000001.0
2005-12-02 10:24:00,1.36627,1.36636,1.3661,1.36614,437500000.0
2005-12-02 10:25:00,1.36629,1.3665,1.36609,1.3665,359100000.0
2005-12-02 10:26:00,1.36643,1.36647,1.36611,1.36616,565600002.0
2005-12-02 10:27:00,1.36611,1.36615,1.3659,1.3659,483400002.0
2005-12-02 10:28:00,1.36591,1.36612,1.36585,1.36612,625100001.0
2005-12-02 10:29:00,1.36616,1.36619,1.36596,1.36607,480000000.0
2005-12-02 10:30:00,1.36603,1.3663,1.3659,1.36612,659200000.0
2005-12-02 10:31:00,1.36588,1.36613,1.36575,1.36581,505200001.0
2005-12-02 10:32:00,1.36566,1.36599,1.36556,1.36556,517200001.0
2005-12-02 10:33:00,1.36574,1.36583,1.36549,1.36576,493200002.0
2005-12-02 10:34:00,1.36587,1.366,1.36573,1.36583,381800000.0
2005-12-02 10:35:00,1.3658,1.36605,1.36575,1.36578,485700000.0
2005-12-02 10:36:00,1.36578,1.36596,1.36563,1.36583,533300000.0
2005-12-02 10:37:00,1.36591,1.36598,1.36573,1.36597,530900001.0
2005-12-02 10:38:00,1.36587,1.3659,1.36559,1.36559,435800001.0
2005-12-02 10:39:00,1.36566,1.36599,1.36561,1.36593,390000001.0
2005-12-02 10:40:00,1.36582,1.36585,1.36549,1.36563,302800001.0
2005-12-02 10:41:00,1.36549,1.36561,1.3653,1.36554,631200000.0
2005-12-02 10:42:00,1.36555,1.36557,1.36532,1.36541,381100000.0
2005-12-02 10:43:00,1.36541,1.36557,1.36506,1.3651,466800000.0
2005-12-02 10:44:00,1.36515,1.36517,1.36458,1.36466,597200002.0
2005-12-02 10:45:00,1.36473,1.36492,1.36452,1.36481,557600000.0
2005-12-02 10:46:00,1.3649,1.36504,1.36478,1.36503,325700002.0
2005-12-02 10:47:00,1.36506,1.36515,1.36492,1.36495,389600000.0
2005-12-02 10:48:00,1.36482,1.36482,1.36417,1.36417,478500000.0
2005-12-02 10:49:00,1.36422,1.36449,1.36417,1.36438,377800000.0
2005-12-02 10:50:00,1.36443,1.36474,1.36428,1.36466,576200001.0
2005-12-02 10:51:00,1.36435,1.3647,1.36429,1.36464,480900000.0
2005-12-02 10:52:00,1.36465,1.36473,1.36444,1.36447,336700001.0
2005-12-02 10:53:00,1.3644,1.36468,1.3644,1.36468,400600002.0
2005-12-02 10:54:00,1.36475,1.36482,1.36453,1.3648,439700001.0
2005-12-02 10:55:00,1.36459,1.3647,1.36433,1.36456,467700002.0
2005-12-02 10:56:00,1.36472,1.36473,1.36435,1.36467,523700005.0
2005-12-02 10:57:00,1.36467,1.36467,1.36442,1.36454,346700001.0
2005-12-02 10:58:00,1.3646,1.36475,1.36444,1.36468,401200001.0
2005-12-02 10:59:00,1.36457,1.36502,1.36456,1.36469,822500002.0
2005-12-02 11:00:00,1.36474,1.3648,1.36455,1.36467,450600000.0
2005-12-02 11:01:00,1.36461,1.36485,1.36459,1.3647,626100000.0
2005-12-02 11:02:00,1.36469,1.36495,1.36463,1.36476,496400000.0
2005-12-02 11:03:00,1.36481,1.36499,1.36476,1.36492,235600001.0
2005-12-02 11:04:00,1.36483,1.36496,1.36461,1.36483,563200000.0
2005-12-02 11:05:00,1.36483,1.36494,1.36458,1.36472,449700000.0
2005-12-02 11:06:00,1.36453,1.36473,1.36442,1.36459,585700001.0
2005-12-02 11:07:00,1.3646,1.36483,1.36459,1.36469,264100000.0
2005-12-02 11:08:00,1.36492,1.36497,1.3647,1.36476,387500001.0
2005-12-02 11:09:00,1.36468,1.36486,1.36458,1.3646,391400002.0
2005-12-02 11:10:00,1.36466,1.36478,1.36456,1.36466,418600001.0
2005-12-02 11:11:00,1.36445,1.36504,1.36445,1.3649,572100001.0
2005-12-02 11:12:00,1.36491,1.36549,1.36484,1.3652,520000001.0
2005-12-02 11:13:00,1.36526,1.36566,1.36519,1.36566,376300000.0
2005-12-02 11:14:00,1.36564,1.36576,1.36548,1.3657,484800003.0
2005-12-02 11:15:00,1.36572,1.3659,1.36531,1.36543,463400000.0
2005-12-02 11:16:00,1.36543,1.3655,1.36522,1.36536,455100002.0
2005-12-02 11:17:00,1.3654,1.36563,1.3653,1.36538,387900001.0
2005-12-02 11:18:00,1.36531,1.36537,1.36504,1.36518,413200001.0
2005-12-02 11:19:00,1.3651,1.36539,1.36508,1.36516,426200000.0
2005-12-02 11:20:00,1.36509,1.36535,1.36497,1.36524,582700001.0
2005-12-02 11:21:00,1.36524,1.36537,1.36502,1.36524,547900001.0
2005-12-02 11:22:00,1.36506,1.36523,1.36468,1.36496,596100001.0
2005-12-02 11:23:00,1.36488,1.36518,1.36467,1.36492,488700002.0
2005-12-02 11:24:00,1.36494,1.36503,1.36487,1.36491,418500001.0
2005-12-02 11:25:00,1.36488,1.36488,1.36464,1.36482,456500002.0
2005-12-02 11:26:00,1.36486,1.3649,1.3645,1.3645,520100002.0
2005-12-02 11:27:00,1.36443,1.36455,1.36394,1.36394,569200001.0
2005-12-02 11:28:00,1.36421,1.36425,1.36393,1.36407,347000000.0
2005-12-02 11:29:00,1.36381,1.3639,1.36344,1.36353,500500000.0
2005-12-02 11:30:00,1.36358,1.36365,1.36338,1.36343,476900000.0
2005-12-02 11:31:00,1.36353,1.36374,1.36332,1.36337,607300003.0
2005-12-02 11:32:00,1.36337,1.36368,1.36332,1.36356,441400001.0
2005-12-02 11:33:00,1.36372,1.36384,1.36364,1.3637,508500000.0
2005-12-02 11:34:00,1.36375,1.36393,1.36357,1.36374,567500000.0
2005-12-02 11:35:00,1.36388,1.36395,1.36367,1.36387,545800001.0
2005-12-02 11:36:00,1.3639,1.36405,1.36379,1.3639,513100001.0
2005-12-02 11:37:00,1.36376,1.36388,1.36361,1.36375,493300003.0
2005-12-02 11:38:00,1.36387,1.36404,1.36378,1.36383,551500001.0
2005-12-02 11:39:00,1.36394,1.36394,1.36363,1.36372,662700001.0
2005-12-02 11:40:00,1.3639,1.36406,1.36371,1.36402,667600002.0
2005-12-02 11:41:00,1.36417,1.36464,1.36406,1.36435,749800002.0
2005-12-02 11:42:00,1.36446,1.36468,1.36432,1.36449,521000001.0
2005-12-02 11:43:00,1.36458,1.36475,1.36452,1.36456,535700001.0
2005-12-02 11:44:00,1.36477,1.36487,1.36457,1.36462,579500002.0
2005-12-02 11:45:00,1.36471,1.36471,1.3644,1.36459,494400000.0
2005-12-02 11:46:00,1.3647,1.36473,1.36446,1.36473,501800001.0
2005-12-02 11:47:00,1.36468,1.36474,1.36445,1.36446,440200000.0
2005-12-02 11:48:00,1.36445,1.36478,1.3644,1.36451,541500003.0
2005-12-02 11:49:00,1.36467,1.36469,1.36442,1.36454,411400001.0
2005-12-02 11:50:00,1.36457,1.36473,1.3644,1.36455,420900002.0
2005-12-02 11:51:00,1.36445,1.36447,1.36404,1.36404,140800000.0
2005-12-02 11:52:00,1.36399,1.36421,1.3639,1.3639,240300000.0
2005-12-02 11:53:00,1.36387,1.36427,1.36387,1.36409,212500001.0
2005-12-02 11:54:00,1.36415,1.36443,1.36406,1.36431,305000000.0
2005-12-02 11:55:00,1.36454,1.36477,1.36451,1.36468,470500000.0
2005-12-02 11:56:00,1.3648,1.3649,1.3646,1.36477,471900001.0
2005-12-02 11:57:00,1.3648,1.36481,1.36446,1.36462,531400002.0
2005-12-02 11:58:00,1.36482,1.36495,1.36461,1.36472,436900001.0
2005-12-02 11:59:00,1.36478,1.36493,1.36465,1.36473,440800000.0
2005-12-02 12:00:00,1.36486,1.36511,1.36474,1.36489,522000001.0
2005-12-02 12:01:00,1.36478,1.36507,1.36468,1.36468,468400002.0
2005-12-02 12:02:00,1.3646,1.3648,1.36455,1.36468,347300002.0
2005-12-02 12:03:00,1.36473,1.36473,1.36454,1.36473,372600000.0
2005-12-02 12:04:00,1.36463,1.36473,1.36444,1.36457,386400000.0
2005-12-02 12:05:00,1.36466,1.36466,1.36437,1.36451,383800001.0
2005-12-02 12:06:00,1.3645,1.36482,1.36449,1.36457,365400000.0
2005-12-02 12:07:00,1.36457,1.3646,1.36433,1.36451,330300002.0
2005-12-02 12:08:00,1.36448,1.36455,1.36426,1.36448,557200002.0
2005-12-02 12:09:00,1.36457,1.36469,1.3644,1.36457,453000002.0
2005-12-02 12:10:00,1.36458,1.36472,1.36439,1.36456,359600000.0
2005-12-02 12:11:00,1.36448,1.36458,1.36433,1.36448,214800001.0
2005-12-02 12:12:00,1.3645,1.36459,1.36435,1.36439,229300001.0
2005-12-02 12:13:00,1.36429,1.36461,1.36425,1.36455,629900003.0
2005-12-02 12:14:00,1.36461,1.36472,1.36439,1.36464,621600002.0
2005-12-02 12:15:00,1.36451,1.36462,1.36439,1.36439,292100000.0
2005-12-02 12:16:00,1.36431,1.36444,1.36421,1.36439,418800001.0
2005-12-02 12:17:00,1.36436,1.36437,1.36428,1.36435,200400000.0
2005-12-02 12:18:00,1.36439,1.3645,1.36417,1.3645,289200001.0
2005-12-02 12:19:00,1.36444,1.3645,1.36427,1.36432,449100000.0
2005-12-02 12:20:00,1.36431,1.36443,1.36417,1.36441,434900001.0
2005-12-02 12:21:00,1.36443,1.36453,1.36433,1.36443,423300001.0
2005-12-02 12:22:00,1.36446,1.36458,1.36438,1.36443,304000000.0
2005-12-02 12:23:00,1.36438,1.36466,1.36433,1.36447,410300002.0
2005-12-02 12:24:00,1.36432,1.36464,1.36428,1.36435,581300001.0
2005-12-02 12:25:00,1.36458,1.36474,1.36439,1.36445,369600001.0
2005-12-02 12:26:00,1.3645,1.36474,1.36446,1.36462,437600000.0
2005-12-02 12:27:00,1.36459,1.36469,1.36449,1.36454,414500001.0
2005-12-02 12:28:00,1.36452,1.36469,1.3644,1.36457,510200003.0
2005-12-02 12:29:00,1.36449,1.36466,1.36436,1.36444,680300002.0
2005-12-02 12:30:00,1.36438,1.36447,1.36423,1.36427,604700002.0
2005-12-02 12:31:00,1.36435,1.36451,1.3642,1.36431,658500001.0
2005-12-02 12:32:00,1.36427,1.36451,1.3642,1.36427,577000001.0
2005-12-02 12:33:00,1.36445,1.36448,1.36428,1.36443,49900000.0
2005-12-02 12:34:00,1.36444,1.36484,1.36436,1.36458,631700001.0
2005-12-02 12:35:00,1.36471,1.36471,1.3643,1.36442,518200000.0
2005-12-02 12:36:00,1.36435,1.36446,1.36425,1.36429,412600000.0
2005-12-02 12:37:00,1.36431,1.3644,1.36421,1.36429,500600003.0
2005-12-02 12:38:00,1.3643,1.36451,1.36423,1.36434,670500000.0
2005-12-02 12:39:00,1.36436,1.36463,1.36432,1.36442,511800004.0
2005-12-02 12:40:00,1.36443,1.36476,1.36433,1.36453,518400000.0
2005-12-02 12:41:00,1.36454,1.36479,1.36454,1.36464,227400000.0
2005-12-02 12:42:00,1.36464,1.36493,1.36463,1.36493,346400002.0
2005-12-02 12:43:00,1.36501,1.36507,1.36484,1.36494,498000004.0
2005-12-02 12:44:00,1.3651,1.36528,1.36498,1.36513,414700002.0
2005-12-02 12:45:00,1.36519,1.36519,1.36396,1.36439,480600001.0
2005-12-02 12:46:00,1.36429,1.36453,1.36414,1.36434,407700002.0
2005-12-02 12:47:00,1.36432,1.36448,1.36426,1.36435,370500000.0
2005-12-02 12:48:00,1.36435,1.36448,1.36419,1.36426,527300002.0
2005-12-02 12:49:00,1.36427,1.36434,1.36409,1.36421,571800002.0
2005-12-02 12:50:00,1.36424,1.36434,1.36404,1.36406,483500001.0
2005-12-02 12:51:00,1.36435,1.36479,1.36428,1.36459,383800000.0
2005-12-02 12:52:00,1.36459,1.36499,1.36446,1.36469,337500001.0
2005-12-02 12:53:00,1.36474,1.36491,1.36471,1.36487,237500001.0
2005-12-02 12:54:00,1.36481,1.36529,1.36477,1.36516,462700001.0
2005-12-02 12:55:00,1.36522,1.3654,1.3651,1.36519,433100000.0
2005-12-02 12:56:00,1.3652,1.36525,1.36488,1.36492,434600000.0
2005-12-02 12:57:00,1.36506,1.36535,1.36497,1.36523,497300001.0
2005-12-02 12:58:00,1.36516,1.36537,1.36492,1.36492,313300000.0
2005-12-02 12:59:00,1.3649,1.36497,1.36444,1.36451,714200002.0
2005-12-02 13:00:00,1.36442,1.36442,1.36404,1.3644,270100002.0
2005-12-02 13:01:00,1.36442,1.36449,1.36418,1.36425,308900000.0
2005-12-02 13:02:00,1.36421,1.36444,1.36416,1.36436,385200000.0
2005-12-02 13:03:00,1.36434,1.36444,1.36418,1.36426,437100000.0
2005-12-02 13:04:00,1.36423,1.36428,1.36389,1.3641,249700001.0
2005-12-02 13:05:00,1.36418,1.36443,1.3641,1.36439,201300001.0
2005-12-02 13:06:00,1.36444,1.36444,1.36377,1.36386,409800000.0
2005-12-02 13:07:00,1.36373,1.36397,1.36373,1.36393,329400001.0
2005-12-02 13:08:00,1.36392,1.36392,1.36357,1.36357,175800001.0
2005-12-02 13:09:00,1.36354,1.3637,1.36327,1.36334,320800001.0
2005-12-02 13:10:00,1.36337,1.36353,1.36322,1.36325,152000000.0
2005-12-02 13:11:00,1.36362,1.36387,1.3635,1.36371,408200000.0
2005-12-02 13:12:00,1.36382,1.36395,1.36378,1.36393,289900000.0
2005-12-02 13:13:00,1.364,1.36415,1.36397,1.36404,293900000.0
2005-12-02 13:14:00,1.36401,1.36408,1.36396,1.36401,398300001.0
2005-12-02 13:15:00,1.36396,1.36415,1.36381,1.36414,464400002.0
2005-12-02 13:16:00,1.36412,1.36429,1.36411,1.36417,133300000.0
2005-12-02 13:17:00,1.36417,1.36417,1.36401,1.36403,93200000.0
2005-12-02 13:18:00,1.36403,1.36432,1.36403,1.36426,279400000.0
2005-12-02 13:19:00,1.36403,1.36421,1.36388,1.36413,293200002.0
2005-12-02 13:20:00,1.36408,1.36421,1.36398,1.36413,154700000.0
2005-12-02 13:21:00,1.36411,1.36411,1.36401,1.36404,158900001.0
2005-12-02 13:22:00,1.36398,1.36398,1.36375,1.36396,230100000.0
2005-12-02 13:23:00,1.36409,1.36425,1.36408,1.36418,241700001.0
2005-12-02 13:24:00,1.36422,1.36434,1.36415,1.36415,238200000.0
2005-12-02 13:25:00,1.364,1.36429,1.36399,1.36413,135000001.0
2005-12-02 13:26:00,1.36407,1.36414,1.36378,1.36394,209600001.0
2005-12-02 13:27:00,1.36384,1.36394,1.36376,1.36379,384700000.0
2005-12-02 13:28:00,1.36388,1.364,1.3638,1.36395,450900001.0
2005-12-02 13:29:00,1.36387,1.36407,1.36373,1.36393,658800001.0
2005-12-02 13:30:00,1.36388,1.3639,1.36334,1.3639,537200001.0
2005-12-02 13:31:00,1.36397,1.36418,1.36384,1.36401,493800002.0
2005-12-02 13:32:00,1.36404,1.36445,1.36402,1.36445,191100000.0
2005-12-02 13:33:00,1.3644,1.36448,1.36426,1.36431,411900002.0
2005-12-02 13:34:00,1.36433,1.36458,1.36427,1.36441,305400000.0
2005-12-02 13:35:00,1.3646,1.36485,1.36437,1.36437,367000000.0
2005-12-02 13:36:00,1.36415,1.36415,1.36375,1.36397,473300001.0
2005-12-02 13:37:00,1.36401,1.36427,1.36401,1.36413,479900001.0
2005-12-02 13:38:00,1.36413,1.36435,1.36394,1.3641,416700000.0
2005-12-02 13:39:00,1.36419,1.36439,1.36417,1.36421,259600000.0
2005-12-02 13:40:00,1.364,1.36437,1.36372,1.36401,413000001.0
2005-12-02 13:41:00,1.36412,1.36412,1.36362,1.36367,227100000.0
2005-12-02 13:42:00,1.3637,1.36398,1.3637,1.36388,178400001.0
2005-12-02 13:43:00,1.36396,1.36399,1.36393,1.36399,128700000.0
2005-12-02 13:44:00,1.36394,1.36401,1.36373,1.36374,261700000.0
2005-12-02 13:45:00,1.36369,1.36396,1.36353,1.36361,489700000.0
2005-12-02 13:46:00,1.36369,1.36409,1.36369,1.36388,444700000.0
2005-12-02 13:47:00,1.36374,1.36387,1.36353,1.36372,513300002.0
2005-12-02 13:48:00,1.36374,1.36427,1.36353,1.36419,261400002.0
2005-12-02 13:49:00,1.36421,1.36421,1.36345,1.36385,274000001.0
2005-12-02 13:50:00,1.36389,1.36414,1.36383,1.36396,303100002.0
2005-12-02 13:51:00,1.36406,1.36425,1.36402,1.36407,255700001.0
2005-12-02 13:52:00,1.3639,1.36413,1.36368,1.36392,534500001.0
2005-12-02 13:53:00,1.36375,1.36383,1.36332,1.36358,512600000.0
2005-12-02 13:54:00,1.36345,1.36377,1.36344,1.36377,345100000.0
2005-12-02 13:55:00,1.36378,1.36414,1.36372,1.36404,324100000.0
2005-12-02 13:56:00,1.36417,1.36417,1.36376,1.36396,496500001.0
2005-12-02 13:57:00,1.36398,1.36416,1.36389,1.36413,343500001.0
2005-12-02 13:58:00,1.36392,1.36398,1.36373,1.3639,219000000.0
2005-12-02 13:59:00,1.36391,1.36514,1.36391,1.36506,455100001.0
2005-12-02 14:00:00,1.36495,1.36495,1.36172,1.36176,295300001.0
2005-12-02 14:01:00,1.36159,1.36212,1.36159,1.36197,337300000.0
2005-12-02 14:02:00,1.36188,1.36204,1.36166,1.36204,302800001.0
2005-12-02 14:03:00,1.36216,1.36255,1.36201,1.36252,401000001.0
2005-12-02 14:04:00,1.36268,1.36299,1.36268,1.36298,453500002.0
2005-12-02 14:05:00,1.36321,1.36358,1.36309,1.36335,344100001.0
2005-12-02 14:06:00,1.36326,1.36326,1.36191,1.36226,322100000.0
2005-12-02 14:07:00,1.36193,1.36196,1.36148,1.3615,317100000.0
2005-12-02 14:08:00,1.36143,1.36149,1.3611,1.36143,406300000.0
2005-12-02 14:09:00,1.36149,1.36175,1.36137,1.36139,163600000.0
2005-12-02 14:10:00,1.36155,1.36185,1.36154,1.36183,278000000.0
2005-12-02 14:11:00,1.36187,1.36198,1.36159,1.36198,106500000.0
2005-12-02 14:12:00,1.362,1.36221,1.36191,1.36193,236400000.0
2005-12-02 14:13:00,1.36188,1.36201,1.36174,1.36174,172800000.0
2005-12-02 14:14:00,1.36153,1.36169,1.36145,1.36166,196800000.0
2005-12-02 14:15:00,1.36175,1.36177,1.36127,1.36165,367000000.0
2005-12-02 14:16:00,1.36162,1.36172,1.36152,1.36162,182100000.0
2005-12-02 14:17:00,1.36161,1.36182,1.36138,1.3614,671400000.0
2005-12-02 14:18:00,1.36137,1.36151,1.36112,1.36143,381500001.0
2005-12-02 14:19:00,1.36144,1.36157,1.36127,1.36131,499000002.0
2005-12-02 14:20:00,1.36143,1.36182,1.36143,1.36182,183800001.0
2005-12-02 14:21:00,1.36179,1.3618,1.36155,1.36158,404300001.0
2005-12-02 14:22:00,1.36174,1.362,1.36166,1.36177,585600003.0
2005-12-02 14:23:00,1.36197,1.36197,1.36167,1.36175,165100000.0
2005-12-02 14:24:00,1.36157,1.36193,1.36155,1.3617,442300001.0
2005-12-02 14:25:00,1.36175,1.36191,1.3616,1.36171,573800003.0
2005-12-02 14:26:00,1.3617,1.36178,1.36158,1.3617,583800001.0
2005-12-02 14:27:00,1.36161,1.36165,1.36134,1.36163,400300002.0
2005-12-02 14:28:00,1.36167,1.36187,1.3614,1.3618,50200001.0
2005-12-02 14:29:00,1.36182,1.36224,1.36182,1.36204,64800001.0
2005-12-02 14:30:00,1.36182,1.36196,1.36135,1.36196,44600000.0
2005-12-02 14:31:00,1.36175,1.36205,1.36172,1.36172,35400000.0
2005-12-02 14:32:00,1.36168,1.3618,1.3616,1.36174,33900000.0
2005-12-02 14:33:00,1.36138,1.36138,1.36103,1.36115,29400000.0
2005-12-02 14:34:00,1.36076,1.36111,1.36068,1.36111,28100000.0
2005-12-02 14:35:00,1.36149,1.3615,1.36129,1.36144,31100000.0
2005-12-02 14:36:00,1.36161,1.36167,1.36101,1.36101,39000001.0
2005-12-02 14:37:00,1.36149,1.3616,1.36135,1.3616,35200000.0
2005-12-02 14:38:00,1.36165,1.36179,1.36133,1.36179,38100000.0
2005-12-02 14:39:00,1.36166,1.36188,1.36136,1.3616,19600000.0
2005-12-02 14:40:00,1.36147,1.36208,1.36147,1.36195,40200000.0
2005-12-02 14:41:00,1.36202,1.36214,1.36194,1.36206,53800000.0
2005-12-02 14:42:00,1.36194,1.36225,1.36166,1.36166,62200001.0
2005-12-02 14:43:00,1.36228,1.36261,1.36228,1.36239,45500000.0
2005-12-02 14:44:00,1.36234,1.36247,1.36227,1.36243,52900001.0
2005-12-02 14:45:00,1.36239,1.36252,1.3622,1.36232,58700000.0
2005-12-02 14:46:00,1.36237,1.36243,1.36221,1.36224,38900000.0
2005-12-02 14:47:00,1.36231,1.36233,1.36189,1.362,38600000.0
2005-12-02 14:48:00,1.36187,1.36194,1.36169,1.36176,41200000.0
2005-12-02 14:49:00,1.36153,1.36169,1.36141,1.36143,37400000.0
2005-12-02 14:50:00,1.36132,1.36224,1.36132,1.3622,45400000.0
2005-12-02 14:51:00,1.36233,1.36256,1.36231,1.36237,34100000.0
2005-12-02 14:52:00,1.3623,1.36251,1.36222,1.36237,45000000.0
2005-12-02 14:53:00,1.36218,1.36233,1.3619,1.36203,33200000.0
2005-12-02 14:54:00,1.36229,1.36256,1.36198,1.36214,32800000.0
2005-12-02 14:55:00,1.36244,1.3627,1.36224,1.3627,42000000.0
2005-12-02 14:56:00,1.36299,1.36334,1.36288,1.36331,43700000.0
2005-12-02 14:57:00,1.36336,1.36336,1.3631,1.36321,25600000.0
2005-12-02 14:58:00,1.36307,1.36334,1.36307,1.36313,34600000.0
2005-12-02 14:59:00,1.36299,1.36322,1.36294,1.36313,33900000.0
2005-12-02 15:00:00,1.363,1.363,1.36254,1.36254,58800000.0
2005-12-02 15:01:00,1.36271,1.36274,1.36234,1.36234,32200000.0
2005-12-02 15:02:00,1.36244,1.36246,1.36232,1.36246,48100000.0
2005-12-02 15:03:00,1.36235,1.36238,1.3618,1.36212,34600000.0
2005-12-02 15:04:00,1.36217,1.36236,1.36202,1.36225,43100000.0
2005-12-02 15:05:00,1.36211,1.3624,1.36206,1.3624,31200000.0
2005-12-02 15:06:00,1.36241,1.36241,1.36195,1.36216,43800000.0
2005-12-02 15:07:00,1.36208,1.36211,1.36159,1.36211,40700000.0
2005-12-02 15:08:00,1.36207,1.36214,1.3617,1.36172,51200000.0
2005-12-02 15:09:00,1.36142,1.36154,1.36117,1.36148,56300000.0
2005-12-02 15:10:00,1.36149,1.36158,1.36116,1.36116,40800000.0
2005-12-02 15:11:00,1.36115,1.36136,1.36115,1.36121,37800000.0
2005-12-02 15:12:00,1.36113,1.36127,1.36105,1.36117,30600000.0
2005-12-02 15:13:00,1.36126,1.36126,1.36099,1.36099,35100000.0
2005-12-02 15:14:00,1.36074,1.36101,1.36074,1.3608,29000000.0
2005-12-02 15:15:00,1.36096,1.36113,1.36061,1.36113,47600000.0
2005-12-02 15:16:00,1.36124,1.36147,1.36124,1.36141,28200000.0
2005-12-02 15:17:00,1.36155,1.36178,1.36132,1.36146,47100000.0
2005-12-02 15:18:00,1.36138,1.36148,1.36103,1.36136,31400000.0
2005-12-02 15:19:00,1.3613,1.36164,1.36121,1.36153,35400000.0
2005-12-02 15:20:00,1.36164,1.36183,1.36161,1.3617,34800000.0
2005-12-02 15:21:00,1.36166,1.3619,1.36158,1.3619,18000000.0
2005-12-02 15:22:00,1.36185,1.36234,1.36185,1.36232,27800000.0
2005-12-02 15:23:00,1.36256,1.36279,1.36233,1.36261,34400000.0
2005-12-02 15:24:00,1.36245,1.36258,1.36217,1.36247,36300000.0
2005-12-02 15:25:00,1.36211,1.36211,1.36175,1.36175,27200000.0
2005-12-02 15:26:00,1.36179,1.36214,1.36165,1.36181,23200000.0
2005-12-02 15:27:00,1.36166,1.36186,1.36164,1.36175,27800000.0
2005-12-02 15:28:00,1.36147,1.36166,1.36136,1.3615,48800001.0
2005-12-02 15:29:00,1.36151,1.36151,1.361,1.361,40900000.0
2005-12-02 15:30:00,1.36051,1.36148,1.35988,1.36147,25400000.0
2005-12-02 15:31:00,1.36129,1.36129,1.36043,1.36069,32600000.0
2005-12-02 15:32:00,1.36052,1.36052,1.35928,1.35934,37200000.0
2005-12-02 15:33:00,1.35908,1.35911,1.35879,1.3589,39000000.0
2005-12-02 15:34:00,1.35884,1.35904,1.35825,1.35833,33200000.0
2005-12-02 15:35:00,1.35843,1.35916,1.35843,1.35858,27000000.0
2005-12-02 15:36:00,1.35902,1.35956,1.35899,1.35941,43200000.0
2005-12-02 15:37:00,1.35968,1.35987,1.35935,1.3596,45500000.0
2005-12-02 15:38:00,1.35934,1.35952,1.35893,1.35901,37200000.0
2005-12-02 15:39:00,1.3591,1.3592,1.3587,1.35873,41200000.0
2005-12-02 15:40:00,1.3591,1.35926,1.35889,1.35892,30800000.0
2005-12-02 15:41:00,1.35889,1.35889,1.35846,1.35872,35500000.0
2005-12-02 15:42:00,1.35842,1.35853,1.35785,1.35811,46600001.0
2005-12-02 15:43:00,1.35828,1.35854,1.35815,1.35846,43200000.0
2005-12-02 15:44:00,1.35853,1.35882,1.35838,1.35864,23600000.0
2005-12-02 15:45:00,1.3586,1.35881,1.35828,1.35861,44400000.0
2005-12-02 15:46:00,1.35876,1.35955,1.35876,1.35955,61000001.0
2005-12-02 15:47:00,1.36081,1.36107,1.3603,1.36103,49100000.0
2005-12-02 15:48:00,1.36079,1.36129,1.36045,1.36051,29600000.0
2005-12-02 15:49:00,1.36052,1.3608,1.36017,1.36076,38800000.0
2005-12-02 15:50:00,1.36097,1.36135,1.36092,1.36122,27800000.0
2005-12-02 15:51:00,1.36131,1.36222,1.36131,1.36209,28800000.0
2005-12-02 15:52:00,1.36209,1.36259,1.36209,1.36254,42400000.0
2005-12-02 15:53:00,1.36228,1.36295,1.36225,1.36288,59900000.0
2005-12-02 15:54:00,1.36306,1.36306,1.36231,1.36263,21000000.0
2005-12-02 15:55:00,1.36311,1.36318,1.36261,1.36287,44300000.0
2005-12-02 15:56:00,1.36327,1.3636,1.36266,1.36298,41600000.0
2005-12-02 15:57:00,1.36298,1.3636,1.36298,1.36303,23000000.0
2005-12-02 15:58:00,1.36303,1.36309,1.36251,1.36251,28000000.0
2005-12-02 15:59:00,1.36213,1.36213,1.36124,1.36124,38600000.0
2005-12-02 16:00:00,1.36114,1.36152,1.36065,1.36145,29500000.0
2005-12-02 16:01:00,1.36153,1.36168,1.36131,1.36138,22600000.0
2005-12-02 16:02:00,1.36107,1.36173,1.36073,1.36173,33200000.0
2005-12-02 16:03:00,1.36172,1.3619,1.36152,1.36152,46800000.0
2005-12-02 16:04:00,1.36139,1.36167,1.36123,1.36135,45000000.0
2005-12-02 16:05:00,1.36143,1.36209,1.36143,1.36209,37600000.0
2005-12-02 16:06:00,1.362,1.36256,1.3619,1.3621,39200000.0
2005-12-02 16:07:00,1.36215,1.36234,1.36166,1.36189,38400000.0
2005-12-02 16:08:00,1.36223,1.36298,1.36223,1.36279,39100000.0
2005-12-02 16:09:00,1.3626,1.36336,1.3626,1.36336,36400000.0
2005-12-02 16:10:00,1.3633,1.3633,1.36264,1.36289,48600000.0
2005-12-02 16:11:00,1.36267,1.36348,1.36267,1.36328,29600000.0
2005-12-02 16:12:00,1.3632,1.36338,1.36252,1.36261,39800000.0
2005-12-02 16:13:00,1.36261,1.36294,1.36251,1.36251,33500000.0
2005-12-02 16:14:00,1.36224,1.36285,1.36224,1.36262,59000000.0
2005-12-02 16:15:00,1.36232,1.36256,1.36232,1.36244,25400000.0
2005-12-02 16:16:00,1.36256,1.36329,1.36256,1.36322,20800000.0
2005-12-02 16:17:00,1.36316,1.36316,1.36271,1.36279,21600000.0
2005-12-02 16:18:00,1.3628,1.36294,1.36268,1.36291,30800000.0
2005-12-02 16:19:00,1.36299,1.36311,1.36272,1.36301,40200000.0
2005-12-02 16:20:00,1.36289,1.36313,1.36283,1.36297,44600000.0
2005-12-02 16:21:00,1.36292,1.3631,1.36269,1.36286,35000000.0
2005-12-02 16:22:00,1.36293,1.36308,1.36281,1.36286,46200000.0
2005-12-02 16:23:00,1.36261,1.36261,1.36151,1.36166,64700000.0
2005-12-02 16:24:00,1.36161,1.3621,1.36151,1.36183,40100000.0
2005-12-02 16:25:00,1.36215,1.36242,1.36158,1.36201,50700000.0
2005-12-02 16:26:00,1.36205,1.36224,1.36157,1.36157,43000000.0
2005-12-02 16:27:00,1.36169,1.36195,1.36155,1.36155,30400000.0
2005-12-02 16:28:00,1.36163,1.36184,1.36142,1.36154,34000000.0
2005-12-02 16:29:00,1.36145,1.3617,1.36122,1.36158,33400000.0
2005-12-02 16:30:00,1.36154,1.36223,1.36149,1.36197,68800001.0
2005-12-02 16:31:00,1.36202,1.36207,1.36179,1.36188,39500000.0
2005-12-02 16:32:00,1.36223,1.36246,1.36189,1.36216,40900000.0
2005-12-02 16:33:00,1.36227,1.36246,1.36209,1.36246,31200000.0
2005-12-02 16:34:00,1.36246,1.36246,1.36205,1.36216,46400000.0
2005-12-02 16:35:00,1.36248,1.36336,1.36248,1.36336,25400000.0
2005-12-02 16:36:00,1.36317,1.36355,1.36303,1.36321,30200000.0
2005-12-02 16:37:00,1.36318,1.36318,1.36245,1.36277,41000000.0
2005-12-02 16:38:00,1.36272,1.3629,1.36247,1.36283,70900001.0
2005-12-02 16:39:00,1.36304,1.36305,1.36285,1.36305,39900000.0
2005-12-02 16:40:00,1.36292,1.36317,1.3628,1.3628,28600000.0
2005-12-02 16:41:00,1.36214,1.36295,1.36214,1.36283,36400000.0
2005-12-02 16:42:00,1.36286,1.36286,1.36251,1.3626,29000000.0
2005-12-02 16:43:00,1.36249,1.3627,1.36249,1.36261,42400000.0
2005-12-02 16:44:00,1.36255,1.36255,1.36219,1.36224,35200000.0
2005-12-02 16:45:00,1.36201,1.36226,1.36201,1.3622,49200000.0
2005-12-02 16:46:00,1.36236,1.36236,1.36175,1.36192,55900000.0
2005-12-02 16:47:00,1.36196,1.36216,1.36181,1.36184,41000000.0
2005-12-02 16:48:00,1.36195,1.36195,1.36151,1.3616,25600000.0
2005-12-02 16:49:00,1.36164,1.36182,1.36144,1.36182,47600001.0
2005-12-02 16:50:00,1.36173,1.36173,1.36105,1.36105,29800000.0
2005-12-02 16:51:00,1.36097,1.36119,1.36077,1.36119,30200000.0
2005-12-02 16:52:00,1.36121,1.36121,1.36036,1.36041,38000000.0
2005-12-02 16:53:00,1.36005,1.36054,1.35951,1.35978,52200000.0
2005-12-02 16:54:00,1.35964,1.35973,1.35888,1.35908,45200000.0
2005-12-02 16:55:00,1.35939,1.35949,1.35907,1.35938,37000000.0
2005-12-02 16:56:00,1.35952,1.35955,1.35911,1.35911,47700000.0
2005-12-02 16:57:00,1.35878,1.35884,1.3586,1.35867,43100000.0
2005-12-02 16:58:00,1.35842,1.35871,1.35831,1.35849,32800000.0
2005-12-02 16:59:00,1.35863,1.35866,1.35724,1.35738,28400000.0
2005-12-02 17:00:00,1.35704,1.35772,1.35704,1.35772,38500000.0
2005-12-02 17:01:00,1.35761,1.35811,1.35761,1.35811,62400000.0
2005-12-02 17:02:00,1.35775,1.35791,1.35743,1.35789,38500000.0
2005-12-02 17:03:00,1.35794,1.35794,1.35725,1.35734,67000000.0
2005-12-02 17:04:00,1.35732,1.35825,1.35727,1.35812,37000001.0
2005-12-02 17:05:00,1.35806,1.35828,1.35784,1.35824,42800000.0
2005-12-02 17:06:00,1.35802,1.35824,1.35775,1.3581,31600000.0
2005-12-02 17:07:00,1.3579,1.358,1.35751,1.35783,90700000.0
2005-12-02 17:08:00,1.35766,1.35844,1.35766,1.35842,45700000.0
2005-12-02 17:09:00,1.35798,1.35835,1.35782,1.35819,44500000.0
2005-12-02 17:10:00,1.35804,1.35815,1.35751,1.35751,42200001.0
2005-12-02 17:11:00,1.35744,1.35857,1.35737,1.35857,23600000.0
2005-12-02 17:12:00,1.35855,1.35861,1.35786,1.35796,26600000.0
2005-12-02 17:13:00,1.35782,1.35846,1.35779,1.35846,31300000.0
2005-12-02 17:14:00,1.35808,1.35881,1.35808,1.35838,39600000.0
2005-12-02 17:15:00,1.35868,1.35868,1.35765,1.35765,67500000.0
2005-12-02 17:16:00,1.35763,1.3581,1.35763,1.35788,49200000.0
2005-12-02 17:17:00,1.35784,1.35815,1.35758,1.35799,35000000.0
2005-12-02 17:18:00,1.35819,1.35819,1.35752,1.35774,50700000.0
2005-12-02 17:19:00,1.35753,1.35781,1.35749,1.35781,25200000.0
2005-12-02 17:20:00,1.35797,1.35804,1.35731,1.35748,43200000.0
2005-12-02 17:21:00,1.35777,1.35777,1.35704,1.35742,37100000.0
2005-12-02 17:22:00,1.35732,1.35757,1.35732,1.35745,43800000.0
2005-12-02 17:23:00,1.357,1.35719,1.357,1.35718,31600000.0
2005-12-02 17:24:00,1.35719,1.35742,1.35719,1.35742,30400000.0
2005-12-02 17:25:00,1.35734,1.35782,1.35734,1.35761,61100000.0
2005-12-02 17:26:00,1.35738,1.35769,1.35731,1.35748,32600000.0
2005-12-02 17:27:00,1.3574,1.3574,1.35719,1.35719,44800000.0
2005-12-02 17:28:00,1.3575,1.35768,1.35733,1.35733,40000000.0
2005-12-02 17:29:00,1.35729,1.35779,1.35709,1.35774,54200000.0
2005-12-02 17:30:00,1.35777,1.35777,1.35709,1.35762,37600000.0
2005-12-02 17:31:00,1.35757,1.35766,1.35733,1.35733,37600000.0
2005-12-02 17:32:00,1.35735,1.36018,1.35735,1.36014,36300000.0
2005-12-02 17:33:00,1.36025,1.36051,1.35937,1.3595,47600000.0
2005-12-02 17:34:00,1.35944,1.36026,1.35944,1.36026,47200000.0
2005-12-02 17:35:00,1.36042,1.36056,1.35997,1.36056,34000000.0
2005-12-02 17:36:00,1.36084,1.36092,1.35995,1.36041,53800000.0
2005-12-02 17:37:00,1.36024,1.36027,1.35957,1.35984,37400000.0
2005-12-02 17:38:00,1.35942,1.35974,1.35922,1.35927,52100000.0
2005-12-02 17:39:00,1.35943,1.35945,1.35905,1.35916,45500001.0
2005-12-02 17:40:00,1.35856,1.35954,1.35856,1.35944,32000000.0
2005-12-02 17:41:00,1.35977,1.35999,1.35918,1.35918,33400000.0
2005-12-02 17:42:00,1.35905,1.35956,1.35865,1.35955,32100000.0
2005-12-02 17:43:00,1.35973,1.35981,1.35904,1.35917,30800000.0
2005-12-02 17:44:00,1.35892,1.35967,1.35874,1.35952,23400000.0
2005-12-02 17:45:00,1.35956,1.36009,1.3594,1.36009,51600000.0
2005-12-02 17:46:00,1.36,1.36039,1.35969,1.35982,39200000.0
2005-12-02 17:47:00,1.35975,1.36012,1.35967,1.35983,30000000.0
2005-12-02 17:48:00,1.35998,1.36036,1.35971,1.35972,53200000.0
2005-12-02 17:49:00,1.35979,1.35984,1.35902,1.35977,45700000.0
2005-12-02 17:50:00,1.36003,1.36005,1.35926,1.3596,21600000.0
2005-12-02 17:51:00,1.35968,1.35986,1.35843,1.35843,49700000.0
2005-12-02 17:52:00,1.3589,1.35933,1.35879,1.35933,25800000.0
2005-12-02 17:53:00,1.35942,1.3599,1.35942,1.35984,42200001.0
2005-12-02 17:54:00,1.36004,1.36037,1.35943,1.35992,26200000.0
2005-12-02 17:55:00,1.35997,1.36008,1.35922,1.36008,44600000.0
2005-12-02 17:56:00,1.36038,1.36102,1.36038,1.3607,27200000.0
2005-12-02 17:57:00,1.3606,1.36087,1.35988,1.36026,45700000.0
2005-12-02 17:58:00,1.36054,1.36076,1.36025,1.36047,43100000.0
2005-12-02 17:59:00,1.36039,1.36084,1.36012,1.36012,63900000.0
2005-12-02 18:00:00,1.36029,1.36029,1.35952,1.3596,60500000.0
2005-12-02 18:01:00,1.35963,1.36004,1.35923,1.35968,44500000.0
2005-12-02 18:02:00,1.35954,1.35985,1.35939,1.35965,43200000.0
2005-12-02 18:03:00,1.3595,1.36005,1.35941,1.35968,35600001.0
2005-12-02 18:04:00,1.36,1.36,1.35965,1.35971,37400000.0
2005-12-02 18:05:00,1.36006,1.36018,1.35987,1.36016,33000000.0
2005-12-02 18:06:00,1.36022,1.36052,1.36019,1.36019,49600000.0
2005-12-02 18:07:00,1.36043,1.36051,1.36021,1.36041,29200000.0
2005-12-02 18:08:00,1.36017,1.36077,1.36017,1.36061,41900000.0
2005-12-02 18:09:00,1.36047,1.36068,1.3604,1.36043,50500000.0
2005-12-02 18:10:00,1.36033,1.36141,1.3603,1.36123,31400000.0
2005-12-02 18:11:00,1.36089,1.36139,1.36068,1.36098,44600000.0
2005-12-02 18:12:00,1.36113,1.36113,1.36074,1.36089,32800000.0
2005-12-02 18:13:00,1.36107,1.3612,1.36013,1.36029,32400000.0
2005-12-02 18:14:00,1.35971,1.36028,1.35971,1.35997,23600000.0
2005-12-02 18:15:00,1.35983,1.35993,1.35961,1.35981,34000000.0
2005-12-02 18:16:00,1.35978,1.35986,1.3596,1.35962,33600000.0
2005-12-02 18:17:00,1.35989,1.36018,1.35973,1.35978,47800000.0
2005-12-02 18:18:00,1.3598,1.35996,1.35952,1.35974,43600000.0
2005-12-02 18:19:00,1.36006,1.36006,1.35967,1.35985,28400000.0
2005-12-02 18:20:00,1.36004,1.36017,1.3597,1.35984,81000002.0
2005-12-02 18:21:00,1.35999,1.36038,1.35983,1.35983,38800000.0
2005-12-02 18:22:00,1.35988,1.36024,1.35988,1.35999,35700000.0
2005-12-02 18:23:00,1.36009,1.36029,1.36009,1.3602,22000000.0
2005-12-02 18:24:00,1.36013,1.36027,1.35975,1.36012,56100000.0
2005-12-02 18:25:00,1.36031,1.3607,1.36015,1.36064,53700000.0
2005-12-02 18:26:00,1.36053,1.3607,1.36045,1.36053,30800000.0
2005-12-02 18:27:00,1.36068,1.36083,1.36046,1.36075,47200000.0
2005-12-02 18:28:00,1.36039,1.36089,1.36039,1.36068,35200000.0
2005-12-02 18:29:00,1.36049,1.36068,1.36026,1.36045,31200000.0
2005-12-02 18:30:00,1.36036,1.36036,1.35985,1.36007,38700000.0
2005-12-02 18:31:00,1.36005,1.36017,1.35984,1.36007,45500000.0
2005-12-02 18:32:00,1.35988,1.35994,1.35953,1.35985,22200000.0
2005-12-02 18:33:00,1.36018,1.36018,1.35974,1.35974,41300000.0
2005-12-02 18:34:00,1.35978,1.35991,1.35947,1.35962,37600000.0
2005-12-02 18:35:00,1.35955,1.35976,1.35931,1.35963,33800000.0
2005-12-02 18:36:00,1.35977,1.36013,1.35945,1.35947,38600000.0
2005-12-02 18:37:00,1.35942,1.35975,1.35942,1.35969,53100000.0
2005-12-02 18:38:00,1.35968,1.35994,1.35944,1.35994,26000000.0
2005-12-02 18:39:00,1.35978,1.36001,1.35964,1.35982,31600000.0
2005-12-02 18:40:00,1.35992,1.36009,1.35939,1.35939,48100000.0
2005-12-02 18:41:00,1.35965,1.35996,1.35946,1.3595,28600000.0
2005-12-02 18:42:00,1.35936,1.3595,1.35921,1.35935,30200000.0
2005-12-02 18:43:00,1.35921,1.35936,1.35891,1.35922,41600000.0
2005-12-02 18:44:00,1.35932,1.35953,1.3592,1.35939,30200000.0
2005-12-02 18:45:00,1.35961,1.35965,1.3592,1.3592,34200000.0
2005-12-02 18:46:00,1.35955,1.35973,1.35949,1.35963,16400000.0
2005-12-02 18:47:00,1.36028,1.36068,1.36024,1.36068,29100000.0
2005-12-02 18:48:00,1.36068,1.36068,1.35984,1.35998,31200000.0
2005-12-02 18:49:00,1.36004,1.36012,1.35952,1.35978,37600000.0
2005-12-02 18:50:00,1.35995,1.35995,1.3593,1.35943,47100000.0
2005-12-02 18:51:00,1.35934,1.35981,1.35933,1.35946,37600000.0
2005-12-02 18:52:00,1.35919,1.35947,1.35912,1.35923,40400001.0
2005-12-02 18:53:00,1.35918,1.35943,1.35913,1.35917,32600000.0
2005-12-02 18:54:00,1.35932,1.35941,1.35917,1.35939,32600000.0
2005-12-02 18:55:00,1.35928,1.35959,1.35928,1.35952,28000000.0
2005-12-02 18:56:00,1.35926,1.35996,1.35926,1.35942,36500000.0
2005-12-02 18:57:00,1.35969,1.35981,1.35969,1.35975,40000001.0
2005-12-02 18:58:00,1.35989,1.36012,1.35989,1.35997,45000000.0
2005-12-02 18:59:00,1.35986,1.35993,1.3594,1.35987,21900000.0
2005-12-02 19:00:00,1.3598,1.35984,1.35956,1.35979,21200000.0
2005-12-02 19:01:00,1.3597,1.3601,1.3597,1.35988,56500000.0
2005-12-02 19:02:00,1.3597,1.3597,1.35928,1.35946,31700000.0
2005-12-02 19:03:00,1.35941,1.35977,1.3594,1.35966,57000000.0
2005-12-02 19:04:00,1.3596,1.35978,1.35949,1.35971,51300000.0
2005-12-02 19:05:00,1.35994,1.36018,1.35994,1.36003,28000000.0
2005-12-02 19:06:00,1.36029,1.36029,1.35995,1.36021,28600000.0
2005-12-02 19:07:00,1.36026,1.36047,1.36019,1.36032,36800000.0
2005-12-02 19:08:00,1.35989,1.36058,1.35989,1.36046,29600000.0
2005-12-02 19:09:00,1.36049,1.36056,1.3604,1.36043,41600001.0
2005-12-02 19:10:00,1.36078,1.36146,1.36078,1.36089,45200000.0
2005-12-02 19:11:00,1.3615,1.36179,1.36111,1.36178,40000000.0
2005-12-02 19:12:00,1.36169,1.36191,1.36143,1.3615,33700000.0
2005-12-02 19:13:00,1.36123,1.36139,1.36083,1.36103,40000000.0
2005-12-02 19:14:00,1.36099,1.3612,1.36079,1.3612,33800000.0
2005-12-02 19:15:00,1.36114,1.36126,1.36088,1.36126,30800000.0
2005-12-02 19:16:00,1.36102,1.36135,1.36102,1.3613,29400000.0
2005-12-02 19:17:00,1.36124,1.36141,1.36114,1.36124,77400002.0
2005-12-02 19:18:00,1.36125,1.36127,1.3609,1.36098,25600000.0
2005-12-02 19:19:00,1.36095,1.36095,1.36038,1.36079,42800000.0
2005-12-02 19:20:00,1.36066,1.36073,1.36031,1.36054,29400000.0
2005-12-02 19:21:00,1.36037,1.36088,1.36037,1.36088,42800000.0
2005-12-02 19:22:00,1.36103,1.36114,1.36089,1.36101,26000000.0
2005-12-02 19:23:00,1.36085,1.36085,1.36051,1.36079,43000000.0
2005-12-02 19:24:00,1.3608,1.36108,1.36073,1.36097,85800001.0
2005-12-02 19:25:00,1.36091,1.36091,1.3604,1.36063,23200000.0
2005-12-02 19:26:00,1.36037,1.36052,1.36,1.36052,30200000.0
2005-12-02 19:27:00,1.36052,1.36053,1.36007,1.36031,34000000.0
2005-12-02 19:28:00,1.36005,1.36005,1.35971,1.35998,57300000.0
2005-12-02 19:29:00,1.35973,1.35974,1.35925,1.35973,33800000.0
2005-12-02 19:30:00,1.35978,1.36004,1.35968,1.3597,55100000.0
2005-12-02 19:31:00,1.35959,1.35959,1.35909,1.3594,44200000.0
2005-12-02 19:32:00,1.35937,1.35958,1.35937,1.35944,37200000.0
2005-12-02 19:33:00,1.35954,1.3597,1.35944,1.3597,59400000.0
2005-12-02 19:34:00,1.35951,1.35963,1.35942,1.35942,39500000.0
2005-12-02 19:35:00,1.35961,1.36003,1.35951,1.36003,25200000.0
2005-12-02 19:36:00,1.35992,1.36007,1.35974,1.35989,44800000.0
2005-12-02 19:37:00,1.35991,1.36003,1.35962,1.35962,24100000.0
2005-12-02 19:38:00,1.35961,1.35994,1.35961,1.35971,28600000.0
2005-12-02 19:39:00,1.35973,1.35976,1.35955,1.35971,56200001.0
2005-12-02 19:40:00,1.35965,1.35978,1.35947,1.35956,34800000.0
2005-12-02 19:41:00,1.35947,1.35965,1.35931,1.35946,45400001.0
2005-12-02 19:42:00,1.35937,1.35952,1.35923,1.35947,52800000.0
2005-12-02 19:43:00,1.35925,1.35932,1.3589,1.35924,45600000.0
2005-12-02 19:44:00,1.35902,1.35918,1.35895,1.35918,40000000.0
2005-12-02 19:45:00,1.35912,1.35925,1.35906,1.35925,48400001.0
2005-12-02 19:46:00,1.35909,1.35909,1.35858,1.35858,49000000.0
2005-12-02 19:47:00,1.35892,1.35929,1.35885,1.35929,39000000.0
2005-12-02 19:48:00,1.35935,1.35935,1.3591,1.3591,42600000.0
2005-12-02 19:49:00,1.35903,1.3592,1.35903,1.3592,39600001.0
2005-12-02 19:50:00,1.35946,1.35946,1.35906,1.35918,68300001.0
2005-12-02 19:51:00,1.35899,1.35902,1.35879,1.35886,54500000.0
2005-12-02 19:52:00,1.35881,1.35915,1.35881,1.35903,35600000.0
2005-12-02 19:53:00,1.35896,1.35901,1.35876,1.35881,55500000.0
2005-12-02 19:54:00,1.35893,1.359,1.35865,1.35865,48400001.0
2005-12-02 19:55:00,1.35864,1.35885,1.35864,1.3587,23600000.0
2005-12-02 19:56:00,1.35883,1.35934,1.35883,1.35929,20800000.0
2005-12-02 19:57:00,1.3594,1.35944,1.35907,1.35922,27600000.0
2005-12-02 19:58:00,1.35914,1.35921,1.35905,1.35905,35600000.0
2005-12-02 19:59:00,1.35921,1.35924,1.35914,1.35914,42200000.0
2005-12-02 20:00:00,1.35916,1.35916,1.35864,1.35864,57600001.0
2005-12-02 20:01:00,1.35907,1.35944,1.35875,1.35926,46700000.0
2005-12-02 20:02:00,1.35966,1.36012,1.35966,1.36007,29600000.0
2005-12-02 20:03:00,1.35997,1.35997,1.3597,1.35991,17400000.0
2005-12-02 20:04:00,1.35989,1.35989,1.35941,1.35951,43900000.0
2005-12-02 20:05:00,1.35946,1.35964,1.35941,1.35944,25600000.0
2005-12-02 20:06:00,1.35947,1.35977,1.35947,1.3596,42600000.0
2005-12-02 20:07:00,1.35948,1.35974,1.35933,1.35974,35500000.0
2005-12-02 20:08:00,1.35988,1.35994,1.35964,1.35978,33700000.0
2005-12-02 20:09:00,1.35983,1.36,1.35983,1.36,18400000.0
2005-12-02 20:10:00,1.35943,1.35995,1.35943,1.35994,71200000.0
2005-12-02 20:11:00,1.36002,1.36002,1.35978,1.35985,25600000.0
2005-12-02 20:12:00,1.35999,1.36003,1.35959,1.36002,38800000.0
2005-12-02 20:13:00,1.3601,1.3601,1.35988,1.36003,36500000.0
2005-12-02 20:14:00,1.35998,1.36027,1.35952,1.36014,48100000.0
2005-12-02 20:15:00,1.36021,1.36022,1.36003,1.36022,34900000.0
2005-12-02 20:16:00,1.36025,1.36093,1.36025,1.36093,63100001.0
2005-12-02 20:17:00,1.36087,1.36162,1.36087,1.36129,60700000.0
2005-12-02 20:18:00,1.36106,1.36121,1.36085,1.36088,46000000.0
2005-12-02 20:19:00,1.36108,1.3611,1.36086,1.36086,50300000.0
2005-12-02 20:20:00,1.36095,1.36125,1.36095,1.36125,28400000.0
2005-12-02 20:21:00,1.36113,1.36133,1.36113,1.36121,26000000.0
2005-12-02 20:22:00,1.36116,1.36116,1.36102,1.36114,37400000.0
2005-12-02 20:23:00,1.36111,1.36128,1.36083,1.36101,46800000.0
2005-12-02 20:24:00,1.36114,1.36115,1.36088,1.36088,33200000.0
2005-12-02 20:25:00,1.36117,1.36119,1.36091,1.36101,44900000.0
2005-12-02 20:26:00,1.36113,1.36113,1.36061,1.36087,32600000.0
2005-12-02 20:27:00,1.36088,1.36117,1.36042,1.3608,51100000.0
2005-12-02 20:28:00,1.36073,1.36112,1.36073,1.36112,22800000.0
2005-12-02 20:29:00,1.36098,1.36122,1.36065,1.36094,56900001.0
2005-12-02 20:30:00,1.36094,1.36095,1.36078,1.36095,38200000.0
2005-12-02 20:31:00,1.36091,1.36101,1.36043,1.36095,41000000.0
2005-12-02 20:32:00,1.36083,1.36102,1.36044,1.36102,42400000.0
2005-12-02 20:33:00,1.36116,1.36116,1.36061,1.36073,35200000.0
2005-12-02 20:34:00,1.36058,1.36092,1.36058,1.36092,35000000.0
2005-12-02 20:35:00,1.36087,1.36099,1.36075,1.36077,30200000.0
2005-12-02 20:36:00,1.3608,1.36094,1.36061,1.36061,61200000.0
2005-12-02 20:37:00,1.3606,1.36062,1.36037,1.36054,46400000.0
2005-12-02 20:38:00,1.36045,1.36063,1.36036,1.36049,27800000.0
2005-12-02 20:39:00,1.36033,1.36061,1.36027,1.36037,55200000.0
2005-12-02 20:40:00,1.3604,1.36063,1.3604,1.36048,43600000.0
2005-12-02 20:41:00,1.36063,1.36086,1.36054,1.36082,38200000.0
2005-12-02 20:42:00,1.36079,1.36086,1.36047,1.3608,33000000.0
2005-12-02 20:43:00,1.3608,1.36093,1.36053,1.36053,26400000.0
2005-12-02 20:44:00,1.36082,1.36088,1.36051,1.36078,37300000.0
2005-12-02 20:45:00,1.36061,1.36084,1.36061,1.36061,54400000.0
2005-12-02 20:46:00,1.36089,1.36089,1.36065,1.36088,40700000.0
2005-12-02 20:47:00,1.36089,1.36101,1.36044,1.36095,46800000.0
2005-12-02 20:48:00,1.36112,1.36145,1.36109,1.36132,37400000.0
2005-12-02 20:49:00,1.3613,1.36139,1.36122,1.36122,39200000.0
2005-12-02 20:50:00,1.36123,1.3613,1.36099,1.36099,30400000.0
2005-12-02 20:51:00,1.36072,1.36095,1.36072,1.3609,26000000.0
2005-12-02 20:52:00,1.36094,1.36109,1.36092,1.36095,27800000.0
2005-12-02 20:53:00,1.36072,1.36104,1.36072,1.36104,52000000.0
2005-12-02 20:54:00,1.36075,1.36116,1.36075,1.36112,45400000.0
2005-12-02 20:55:00,1.36115,1.36147,1.36104,1.36146,42800000.0
2005-12-02 20:56:00,1.3612,1.3613,1.36111,1.3613,31600000.0
2005-12-02 20:57:00,1.36116,1.36116,1.36096,1.36104,29600000.0
2005-12-02 20:58:00,1.36101,1.36101,1.36078,1.36078,61200000.0
2005-12-02 20:59:00,1.36073,1.36085,1.36059,1.36085,37600000.0
2005-12-02 21:00:00,1.36086,1.36088,1.36059,1.36072,49000001.0
2005-12-02 21:01:00,1.36072,1.36115,1.36046,1.36046,28400000.0
2005-12-02 21:02:00,1.36073,1.36092,1.3601,1.36078,46000000.0
2005-12-02 21:03:00,1.36079,1.36094,1.36071,1.36082,31800000.0
2005-12-02 21:04:00,1.36066,1.36066,1.36039,1.36052,28200000.0
2005-12-02 21:05:00,1.36024,1.36075,1.36022,1.36065,45400000.0
2005-12-02 21:06:00,1.36089,1.36103,1.36078,1.36103,38600000.0
2005-12-02 21:07:00,1.36104,1.36113,1.36084,1.36109,33400000.0
2005-12-02 21:08:00,1.36099,1.36109,1.36091,1.36109,30400000.0
2005-12-02 21:09:00,1.36109,1.36109,1.36071,1.36078,44000001.0
2005-12-02 21:10:00,1.36082,1.3609,1.36066,1.36076,34000000.0
2005-12-02 21:11:00,1.36029,1.36063,1.36014,1.36019,44300000.0
2005-12-02 21:12:00,1.36028,1.3607,1.36028,1.36037,43500000.0
2005-12-02 21:13:00,1.36043,1.36069,1.36041,1.36045,52700000.0
2005-12-02 21:14:00,1.36042,1.36068,1.36042,1.36046,42200000.0
2005-12-02 21:15:00,1.36031,1.36058,1.36031,1.36058,37100000.0
2005-12-02 21:16:00,1.36035,1.36066,1.36035,1.36058,28700000.0
2005-12-02 21:17:00,1.36051,1.36056,1.36018,1.36018,41200000.0
2005-12-02 21:18:00,1.36079,1.36079,1.36013,1.36064,30000000.0
2005-12-02 21:19:00,1.36074,1.36074,1.36047,1.36052,25800000.0
2005-12-02 21:20:00,1.36055,1.36072,1.36049,1.36055,40900000.0
2005-12-02 21:21:00,1.36061,1.36088,1.36061,1.3608,43200000.0
2005-12-02 21:22:00,1.3603,1.36084,1.3603,1.36044,57500000.0
2005-12-02 21:23:00,1.36033,1.36056,1.36006,1.36006,42000000.0
2005-12-02 21:24:00,1.36021,1.36046,1.36007,1.3602,42600000.0
2005-12-02 21:25:00,1.36043,1.36077,1.36023,1.36023,27000000.0
2005-12-02 21:26:00,1.36037,1.36037,1.36011,1.36011,35600000.0
2005-12-02 21:27:00,1.35997,1.35997,1.3596,1.3596,41000000.0
2005-12-02 21:28:00,1.35961,1.35972,1.35953,1.35953,25800000.0
2005-12-02 21:29:00,1.3595,1.3595,1.35932,1.35938,35600000.0
2005-12-02 21:30:00,1.35944,1.35954,1.35929,1.35948,38600000.0
2005-12-02 21:31:00,1.35961,1.35973,1.35943,1.35973,46200000.0
2005-12-02 21:32:00,1.35986,1.35987,1.35963,1.35967,34100000.0
2005-12-02 21:33:00,1.35974,1.35993,1.3596,1.35971,45600000.0
2005-12-02 21:34:00,1.35978,1.36028,1.35978,1.36024,29000000.0
2005-12-02 21:35:00,1.36006,1.36011,1.3598,1.36011,30800000.0
2005-12-02 21:36:00,1.35989,1.35997,1.35951,1.35997,25200000.0
2005-12-02 21:37:00,1.35999,1.36008,1.35986,1.35996,31500000.0
2005-12-02 21:38:00,1.35992,1.35992,1.35973,1.3599,29300000.0
2005-12-02 21:39:00,1.35982,1.36009,1.35982,1.35995,41300000.0
2005-12-02 21:40:00,1.35977,1.35997,1.35977,1.35992,35200000.0
2005-12-02 21:41:00,1.36002,1.36057,1.36002,1.36045,37200000.0
2005-12-02 21:42:00,1.36056,1.36069,1.36027,1.36027,22200000.0
2005-12-02 21:43:00,1.36049,1.36066,1.36035,1.36066,25000000.0
2005-12-02 21:44:00,1.36057,1.36074,1.3605,1.36055,28600000.0
2005-12-02 21:45:00,1.36064,1.36065,1.36051,1.36058,13600000.0
2005-12-02 21:46:00,1.3609,1.36098,1.36044,1.36062,51600001.0
2005-12-02 21:47:00,1.3604,1.36063,1.3604,1.36048,33000000.0
2005-12-02 21:48:00,1.36077,1.36082,1.36056,1.36064,64300001.0
2005-12-02 21:49:00,1.36058,1.36071,1.3605,1.36071,25800000.0
2005-12-02 21:50:00,1.36067,1.36067,1.3604,1.36046,40000000.0
2005-12-02 21:51:00,1.36063,1.36093,1.36063,1.36079,48800001.0
2005-12-02 21:52:00,1.36072,1.36104,1.3607,1.36089,60400000.0
2005-12-02 21:53:00,1.3608,1.361,1.3607,1.3607,43900000.0
2005-12-02 21:54:00,1.36065,1.36089,1.36061,1.36088,51800000.0
2005-12-02 21:55:00,1.3608,1.3608,1.36037,1.36059,54000000.0
2005-12-02 21:56:00,1.36055,1.36074,1.3605,1.36074,38800000.0
2005-12-02 21:57:00,1.36063,1.36063,1.36011,1.36034,31800000.0
2005-12-02 21:58:00,1.36027,1.36027,1.35973,1.35973,38500000.0
2005-12-02 21:59:00,1.35986,1.35986,1.3593,1.35939,43500000.0
2005-12-02 22:00:00,1.35958,1.35986,1.35958,1.35967,70700000.0
2005-12-02 22:01:00,1.3595,1.35981,1.3595,1.35953,29800000.0
2005-12-02 22:02:00,1.35956,1.35965,1.35919,1.35919,31400000.0
2005-12-02 22:03:00,1.35935,1.35962,1.35918,1.35962,38000000.0
2005-12-02 22:04:00,1.35957,1.35976,1.35926,1.35975,23600000.0
2005-12-02 22:05:00,1.35992,1.35993,1.35962,1.35981,30500000.0
2005-12-02 22:06:00,1.35987,1.35989,1.35957,1.35987,43600000.0
2005-12-02 22:07:00,1.35959,1.35989,1.35959,1.35972,30100000.0
2005-12-02 22:08:00,1.35951,1.35996,1.35951,1.35985,35200000.0
2005-12-02 22:09:00,1.35976,1.35979,1.35951,1.35967,32000000.0
2005-12-02 22:10:00,1.35975,1.35988,1.35967,1.35985,44300000.0
2005-12-02 22:11:00,1.35992,1.36007,1.35982,1.35982,35400000.0
2005-12-02 22:12:00,1.35991,1.35991,1.35966,1.35968,45000000.0
2005-12-02 22:13:00,1.35974,1.35984,1.35969,1.35969,30600000.0
2005-12-02 22:14:00,1.35954,1.35987,1.35954,1.35961,37600000.0
2005-12-02 22:15:00,1.35975,1.35987,1.35963,1.35968,36400000.0
2005-12-02 22:16:00,1.35949,1.35949,1.35916,1.35916,30400000.0
2005-12-02 22:17:00,1.35934,1.35934,1.35911,1.35927,36600000.0
2005-12-02 22:18:00,1.35946,1.35946,1.35924,1.35926,32800000.0
2005-12-02 22:19:00,1.35924,1.3595,1.35924,1.3594,34800000.0
2005-12-02 22:20:00,1.35938,1.35957,1.35928,1.35957,55100000.0
2005-12-02 22:21:00,1.35938,1.35948,1.3591,1.35933,40400000.0
2005-12-02 22:22:00,1.35957,1.35959,1.35937,1.35952,70600000.0
2005-12-02 22:23:00,1.35963,1.35965,1.35943,1.35943,50100000.0
2005-12-02 22:24:00,1.35956,1.35963,1.35939,1.3596,41100000.0
2005-12-02 22:25:00,1.3595,1.3596,1.35942,1.3596,33000000.0
2005-12-02 22:26:00,1.35938,1.35973,1.35938,1.35973,38500000.0
2005-12-02 22:27:00,1.35964,1.3599,1.35939,1.3599,30400000.0
2005-12-02 22:28:00,1.35985,1.36005,1.35978,1.35997,33200000.0
2005-12-02 22:29:00,1.36005,1.36019,1.35992,1.36008,24600000.0
2005-12-02 22:30:00,1.36012,1.3602,1.35998,1.3601,54600000.0
2005-12-02 22:31:00,1.36025,1.36028,1.3596,1.3602,32600000.0
2005-12-02 22:32:00,1.36011,1.36013,1.35997,1.36007,56600000.0
2005-12-02 22:33:00,1.36004,1.36019,1.36004,1.36014,27600000.0
2005-12-02 22:34:00,1.36,1.36004,1.35969,1.35981,46000000.0
2005-12-02 22:35:00,1.35988,1.36003,1.3598,1.3598,35200000.0
2005-12-02 22:36:00,1.35991,1.35992,1.35922,1.35922,60200001.0
2005-12-02 22:37:00,1.35971,1.35972,1.35954,1.35955,43100000.0
2005-12-02 22:38:00,1.35943,1.35962,1.3594,1.35952,37400000.0
2005-12-02 22:39:00,1.35951,1.35961,1.35931,1.35952,27000000.0
2005-12-02 22:40:00,1.35954,1.35954,1.35917,1.35917,37000000.0
2005-12-02 22:41:00,1.35945,1.35966,1.35943,1.35955,36000000.0
2005-12-02 22:42:00,1.35961,1.35972,1.35948,1.35964,30400000.0
2005-12-02 22:43:00,1.35968,1.35976,1.35955,1.35969,20200000.0
2005-12-02 22:44:00,1.35953,1.35971,1.35942,1.35971,35200000.0
2005-12-02 22:45:00,1.35973,1.35998,1.35967,1.35998,29800000.0
2005-12-02 22:46:00,1.35996,1.35998,1.35979,1.35979,40900000.0
2005-12-02 22:47:00,1.35991,1.35997,1.35962,1.35988,41100000.0
2005-12-02 22:48:00,1.35979,1.36017,1.35979,1.35982,26800000.0
2005-12-02 22:49:00,1.3597,1.35987,1.35947,1.35972,34000000.0
2005-12-02 22:50:00,1.35969,1.3597,1.35938,1.35938,27400000.0
2005-12-02 22:51:00,1.35961,1.3598,1.35958,1.35972,39800000.0
2005-12-02 22:52:00,1.35973,1.35986,1.35955,1.35956,42600000.0
2005-12-02 22:53:00,1.35974,1.35989,1.35946,1.35989,45700000.0
2005-12-02 22:54:00,1.35983,1.35988,1.3596,1.3596,54800000.0
2005-12-02 22:55:00,1.35987,1.35987,1.35962,1.35963,31400000.0
2005-12-02 22:56:00,1.35981,1.36,1.35971,1.36,27000000.0
2005-12-02 22:57:00,1.35987,1.35987,1.35949,1.35949,49400000.0
2005-12-02 22:58:00,1.35974,1.35981,1.35967,1.35967,30600000.0
2005-12-02 22:59:00,1.35988,1.35999,1.35975,1.35998,29600000.0
2005-12-02 23:00:00,1.35999,1.36002,1.35965,1.35965,26800000.0
2005-12-02 23:01:00,1.35974,1.36004,1.35958,1.36004,54300000.0
2005-12-02 23:02:00,1.35993,1.35993,1.35982,1.35991,37700001.0
2005-12-02 23:03:00,1.36009,1.36017,1.35994,1.35996,40200000.0
2005-12-02 23:04:00,1.35995,1.36016,1.35978,1.36016,42000001.0
2005-12-02 23:05:00,1.36016,1.36026,1.3601,1.36026,45200000.0
2005-12-02 23:06:00,1.36017,1.36017,1.35971,1.36006,39300000.0
2005-12-02 23:07:00,1.35994,1.36038,1.35994,1.36021,29800000.0
2005-12-02 23:08:00,1.36019,1.36037,1.36,1.36008,27000000.0
2005-12-02 23:09:00,1.36018,1.36045,1.36016,1.36021,43400000.0
2005-12-02 23:10:00,1.36011,1.3604,1.36005,1.36031,39200000.0
2005-12-02 23:11:00,1.36034,1.36034,1.36014,1.36019,49900000.0
2005-12-02 23:12:00,1.36031,1.36036,1.36014,1.36027,39100000.0
2005-12-02 23:13:00,1.35943,1.36026,1.35943,1.36019,29800000.0
2005-12-02 23:14:00,1.36045,1.36051,1.36035,1.36048,25600000.0
2005-12-02 23:15:00,1.36049,1.36069,1.36004,1.36064,38500000.0
2005-12-02 23:16:00,1.36079,1.36079,1.36045,1.36056,35600000.0
2005-12-02 23:17:00,1.36065,1.36077,1.36061,1.36065,35700000.0
2005-12-02 23:18:00,1.36064,1.36075,1.36038,1.36051,42800000.0
2005-12-02 23:19:00,1.36051,1.36071,1.36046,1.36058,54400000.0
2005-12-02 23:20:00,1.3607,1.3607,1.36011,1.36044,41100000.0
2005-12-02 23:21:00,1.36048,1.36063,1.3604,1.3604,32600000.0
2005-12-02 23:22:00,1.36042,1.36062,1.36023,1.36046,39800000.0
2005-12-02 23:23:00,1.36024,1.36053,1.36024,1.36053,46400000.0
2005-12-02 23:24:00,1.36048,1.36074,1.36039,1.36039,42200000.0
2005-12-02 23:25:00,1.36053,1.36076,1.36049,1.36049,42500000.0
2005-12-02 23:26:00,1.3606,1.36075,1.36042,1.36075,28800000.0
2005-12-02 23:27:00,1.36062,1.36075,1.36062,1.36062,55100001.0
2005-12-02 23:28:00,1.36064,1.36082,1.36042,1.36042,42200000.0
2005-12-02 23:29:00,1.36065,1.36093,1.36046,1.3607,57800000.0
2005-12-02 23:30:00,1.36059,1.36076,1.36057,1.36072,42000000.0
2005-12-02 23:31:00,1.36084,1.36089,1.36049,1.36089,38200000.0
2005-12-02 23:32:00,1.36064,1.36099,1.36064,1.36099,37400000.0
2005-12-02 23:33:00,1.36088,1.36105,1.36088,1.36105,38000000.0
2005-12-02 23:34:00,1.36118,1.36168,1.36118,1.36146,54000000.0
2005-12-02 23:35:00,1.36166,1.36166,1.3614,1.3614,18400000.0
2005-12-02 23:36:00,1.36139,1.36142,1.36129,1.36129,45200000.0
2005-12-02 23:37:00,1.3614,1.36148,1.36134,1.36147,32800000.0
2005-12-02 23:38:00,1.36151,1.36165,1.36143,1.36165,40700000.0
2005-12-02 23:39:00,1.3615,1.36164,1.36135,1.36135,37000000.0
2005-12-02 23:40:00,1.3616,1.36163,1.36134,1.36134,52900000.0
2005-12-02 23:41:00,1.36162,1.36162,1.36115,1.36115,42400000.0
2005-12-02 23:42:00,1.36166,1.36166,1.36139,1.36148,41700000.0
2005-12-02 23:43:00,1.36157,1.36162,1.36105,1.36153,35600000.0
2005-12-02 23:44:00,1.36159,1.36159,1.36144,1.36153,33400000.0
2005-12-02 23:45:00,1.36139,1.36162,1.36117,1.36133,46000000.0
2005-12-02 23:46:00,1.36151,1.36151,1.36138,1.36144,49300000.0
2005-12-02 23:47:00,1.36153,1.36161,1.36138,1.36154,37300000.0
2005-12-02 23:48:00,1.36145,1.36145,1.36114,1.36138,35000000.0
2005-12-02 23:49:00,1.3616,1.36176,1.36134,1.36144,36700000.0
2005-12-02 23:50:00,1.36142,1.36152,1.36117,1.36137,33000000.0
2005-12-02 23:51:00,1.36157,1.3617,1.36135,1.36147,47200000.0
2005-12-02 23:52:00,1.36147,1.36147,1.36108,1.36142,32500000.0
2005-12-02 23:53:00,1.36162,1.36162,1.36127,1.36148,33200000.0
2005-12-02 23:54:00,1.36152,1.36181,1.36093,1.36093,23000000.0
2005-12-02 23:55:00,1.36134,1.36154,1.36134,1.36154,61700001.0
2005-12-02 23:56:00,1.36162,1.36164,1.36138,1.36147,63500001.0
2005-12-02 23:57:00,1.3614,1.36168,1.3614,1.36168,18600000.0
2005-12-02 23:58:00,1.36158,1.36158,1.36116,1.36141,22800000.0
2005-12-02 23:59:00,1.36139,1.36163,1.36119,1.36129,34800000.0
2005-12-05 00:00:00,1.35992,1.36007,1.3598,1.35992,47900000.0
2005-12-05 00:01:00,1.35995,1.35995,1.35959,1.35965,34600000.0
2005-12-05 00:02:00,1.35954,1.35962,1.35912,1.35953,44000000.0
2005-12-05 00:03:00,1.35951,1.35959,1.35935,1.35937,29200000.0
2005-12-05 00:04:00,1.35924,1.35934,1.35922,1.35934,40100000.0
2005-12-05 00:05:00,1.35932,1.3595,1.35923,1.35928,41500000.0
2005-12-05 00:06:00,1.35936,1.35964,1.35936,1.35964,42200000.0
2005-12-05 00:07:00,1.35957,1.35967,1.35942,1.35952,40200000.0
2005-12-05 00:08:00,1.35957,1.35962,1.35939,1.35959,43400000.0
2005-12-05 00:09:00,1.35944,1.35962,1.35929,1.35944,55100000.0
2005-12-05 00:10:00,1.35955,1.35962,1.35942,1.35952,44800000.0
2005-12-05 00:11:00,1.35987,1.35987,1.35948,1.35976,41200000.0
2005-12-05 00:12:00,1.35983,1.35983,1.35959,1.35962,41200000.0
2005-12-05 00:13:00,1.35983,1.35986,1.35948,1.35983,26200000.0
2005-12-05 00:14:00,1.35979,1.35993,1.35966,1.35991,50200000.0
2005-12-05 00:15:00,1.35966,1.35981,1.35966,1.35966,25300000.0
2005-12-05 00:16:00,1.35979,1.35986,1.35963,1.35966,41200000.0
2005-12-05 00:17:00,1.35966,1.35986,1.35966,1.35986,42400000.0
2005-12-05 00:18:00,1.35986,1.35991,1.35966,1.35966,43100000.0
2005-12-05 00:19:00,1.35979,1.35986,1.35971,1.35986,23600000.0
2005-12-05 00:20:00,1.35988,1.35988,1.35951,1.35951,32800000.0
2005-12-05 00:21:00,1.35957,1.35961,1.35941,1.35951,51600001.0
2005-12-05 00:22:00,1.35936,1.35956,1.35936,1.35949,49000000.0
2005-12-05 00:23:00,1.35941,1.35953,1.35896,1.35936,54300000.0
2005-12-05 00:24:00,1.35947,1.35953,1.3593,1.35943,47200000.0
2005-12-05 00:25:00,1.35927,1.35944,1.35917,1.35932,45400000.0
2005-12-05 00:26:00,1.35934,1.35939,1.35919,1.35934,41400000.0
2005-12-05 00:27:00,1.35939,1.35939,1.35926,1.35931,41200000.0
2005-12-05 00:28:00,1.35941,1.35949,1.35919,1.35932,52100000.0
2005-12-05 00:29:00,1.35924,1.3593,1.35906,1.35912,31400000.0
2005-12-05 00:30:00,1.3589,1.35929,1.3589,1.35919,49100000.0
2005-12-05 00:31:00,1.35928,1.35928,1.35924,1.35927,25800000.0
2005-12-05 00:32:00,1.35924,1.35947,1.35919,1.35924,23200000.0
2005-12-05 00:33:00,1.35949,1.35949,1.35919,1.35939,21400000.0
2005-12-05 00:34:00,1.35929,1.35944,1.35916,1.35916,31400000.0
2005-12-05 00:35:00,1.35952,1.35955,1.35935,1.35955,47700000.0
2005-12-05 00:36:00,1.35951,1.35951,1.35936,1.35944,28000000.0
2005-12-05 00:37:00,1.35951,1.35951,1.35936,1.35936,42600000.0
2005-12-05 00:38:00,1.35941,1.35951,1.35931,1.35936,41800000.0
2005-12-05 00:39:00,1.35943,1.35945,1.35913,1.35926,32600000.0
2005-12-05 00:40:00,1.35929,1.35939,1.35919,1.35939,28200000.0
2005-12-05 00:41:00,1.35939,1.35939,1.35904,1.35924,33800000.0
2005-12-05 00:42:00,1.35912,1.35921,1.35908,1.35911,32300000.0
2005-12-05 00:43:00,1.35894,1.35921,1.35875,1.35914,30200000.0
2005-12-05 00:44:00,1.3589,1.3589,1.35873,1.35884,29200000.0
2005-12-05 00:45:00,1.35889,1.3589,1.3587,1.35877,32600000.0
2005-12-05 00:46:00,1.35884,1.35892,1.35874,1.35892,23400000.0
2005-12-05 00:47:00,1.35885,1.35892,1.35872,1.35882,33200000.0
2005-12-05 00:48:00,1.35857,1.35895,1.35857,1.35877,29800000.0
2005-12-05 00:49:00,1.35887,1.3589,1.35859,1.35882,46600000.0
2005-12-05 00:50:00,1.35884,1.35902,1.35875,1.35892,31700000.0
2005-12-05 00:51:00,1.35887,1.35892,1.3587,1.35883,45000001.0
2005-12-05 00:52:00,1.35868,1.35883,1.35856,1.35874,34600000.0
2005-12-05 00:53:00,1.35846,1.35869,1.35844,1.35869,51700000.0
2005-12-05 00:54:00,1.35829,1.35874,1.35829,1.35874,32600000.0
2005-12-05 00:55:00,1.35883,1.35901,1.35857,1.35901,32800000.0
2005-12-05 00:56:00,1.35888,1.35893,1.35873,1.35878,45000000.0
2005-12-05 00:57:00,1.35882,1.35882,1.35842,1.35842,26800000.0
2005-12-05 00:58:00,1.35869,1.35869,1.35847,1.35856,34600000.0
2005-12-05 00:59:00,1.35854,1.35854,1.35831,1.35837,45600000.0
2005-12-05 01:00:00,1.35839,1.35879,1.35839,1.3584,37400000.0
2005-12-05 01:01:00,1.35849,1.35859,1.35834,1.35834,33200000.0
2005-12-05 01:02:00,1.35841,1.35841,1.35788,1.35788,39400000.0
2005-12-05 01:03:00,1.35842,1.35842,1.35798,1.35814,40200000.0
2005-12-05 01:04:00,1.35826,1.35837,1.35824,1.35826,52300001.0
2005-12-05 01:05:00,1.35851,1.35852,1.35835,1.3584,41400000.0
2005-12-05 01:06:00,1.35837,1.35837,1.35812,1.35834,34800000.0
2005-12-05 01:07:00,1.35834,1.35839,1.35812,1.35824,28200000.0
2005-12-05 01:08:00,1.35837,1.35843,1.35798,1.35798,23400000.0
2005-12-05 01:09:00,1.35826,1.35826,1.35786,1.35817,37000000.0
2005-12-05 01:10:00,1.35809,1.35826,1.35788,1.35816,60000000.0
2005-12-05 01:11:00,1.35805,1.35805,1.35796,1.35796,36800000.0
2005-12-05 01:12:00,1.35782,1.35792,1.35749,1.35777,28400000.0
2005-12-05 01:13:00,1.35794,1.35797,1.35767,1.35797,47200000.0
2005-12-05 01:14:00,1.35773,1.3579,1.35767,1.35779,41900000.0
2005-12-05 01:15:00,1.3578,1.3578,1.35749,1.35772,37800000.0
2005-12-05 01:16:00,1.35766,1.35794,1.35757,1.35783,37600000.0
2005-12-05 01:17:00,1.3579,1.35792,1.35772,1.35787,28400000.0
2005-12-05 01:18:00,1.35782,1.3579,1.35752,1.35787,26000000.0
2005-12-05 01:19:00,1.35786,1.35799,1.35779,1.35787,54600000.0
2005-12-05 01:20:00,1.35795,1.35808,1.35744,1.35808,42200000.0
2005-12-05 01:21:00,1.35821,1.35835,1.3581,1.35826,54800000.0
2005-12-05 01:22:00,1.35844,1.35861,1.35808,1.35825,36100000.0
2005-12-05 01:23:00,1.35826,1.35849,1.35826,1.35829,38400000.0
2005-12-05 01:24:00,1.35863,1.35867,1.35851,1.35867,26000000.0
2005-12-05 01:25:00,1.35853,1.3586,1.35818,1.35843,44600000.0
2005-12-05 01:26:00,1.35814,1.35835,1.35806,1.35835,35200000.0
2005-12-05 01:27:00,1.35838,1.35856,1.35829,1.35856,24800000.0
2005-12-05 01:28:00,1.35849,1.35865,1.35821,1.35847,55100000.0
2005-12-05 01:29:00,1.35838,1.35838,1.35801,1.35804,41000000.0
2005-12-05 01:30:00,1.35816,1.35817,1.35774,1.35804,45000000.0
2005-12-05 01:31:00,1.35822,1.35857,1.35822,1.35857,43200000.0
2005-12-05 01:32:00,1.35853,1.35866,1.35836,1.35852,43400000.0
2005-12-05 01:33:00,1.35856,1.35874,1.35849,1.35873,26400000.0
2005-12-05 01:34:00,1.35869,1.35874,1.35826,1.35864,37200000.0
2005-12-05 01:35:00,1.35857,1.35861,1.35823,1.35823,51500000.0
2005-12-05 01:36:00,1.3584,1.35854,1.35834,1.35834,36300000.0
2005-12-05 01:37:00,1.35842,1.35857,1.35812,1.3585,45300000.0
2005-12-05 01:38:00,1.35842,1.35856,1.35842,1.35845,22000000.0
2005-12-05 01:39:00,1.35856,1.35867,1.35824,1.35855,51600000.0
2005-12-05 01:40:00,1.35846,1.35868,1.35846,1.35858,37200000.0
2005-12-05 01:41:00,1.35859,1.359,1.35859,1.35868,44400000.0
2005-12-05 01:42:00,1.35882,1.35899,1.35866,1.35885,38700000.0
2005-12-05 01:43:00,1.35878,1.35898,1.35831,1.35898,34000000.0
2005-12-05 01:44:00,1.35901,1.35901,1.35865,1.35892,29200000.0
2005-12-05 01:45:00,1.3589,1.35902,1.35882,1.35892,55800000.0
2005-12-05 01:46:00,1.35895,1.35922,1.3588,1.35909,39200000.0
2005-12-05 01:47:00,1.35919,1.35943,1.35905,1.35905,31300000.0
2005-12-05 01:48:00,1.35917,1.35944,1.35898,1.35898,36500000.0
2005-12-05 01:49:00,1.35935,1.35948,1.35898,1.35947,39000000.0
2005-12-05 01:50:00,1.35944,1.35976,1.3591,1.35976,35200000.0
2005-12-05 01:51:00,1.35963,1.35963,1.35935,1.3594,21200000.0
2005-12-05 01:52:00,1.35969,1.35969,1.35929,1.35929,23400000.0
2005-12-05 01:53:00,1.3595,1.35959,1.35945,1.35949,45600000.0
2005-12-05 01:54:00,1.35951,1.35967,1.35947,1.35958,53600000.0
2005-12-05 01:55:00,1.35951,1.35971,1.35941,1.35941,39600001.0
2005-12-05 01:56:00,1.35953,1.35959,1.35935,1.35935,36000000.0
2005-12-05 01:57:00,1.35945,1.35979,1.35945,1.35964,44200000.0
2005-12-05 01:58:00,1.35967,1.35974,1.35936,1.35936,46800001.0
2005-12-05 01:59:00,1.35956,1.35964,1.35951,1.35961,38600000.0
2005-12-05 02:00:00,1.35948,1.35986,1.35948,1.35962,51900000.0
2005-12-05 02:01:00,1.35936,1.35947,1.35936,1.35946,45400000.0
2005-12-05 02:02:00,1.35941,1.35986,1.35941,1.35974,90400000.0
2005-12-05 02:03:00,1.35983,1.35998,1.35978,1.35982,81200000.0
2005-12-05 02:04:00,1.35972,1.35975,1.35962,1.35962,67300000.0
2005-12-05 02:05:00,1.3596,1.3596,1.35953,1.35958,70300000.0
2005-12-05 02:06:00,1.35973,1.35978,1.35941,1.35975,84200000.0
2005-12-05 02:07:00,1.35978,1.35989,1.35945,1.35975,214600001.0
2005-12-05 02:08:00,1.35971,1.35977,1.35971,1.35976,53600000.0
2005-12-05 02:09:00,1.35959,1.35977,1.3593,1.35954,182200000.0
2005-12-05 02:10:00,1.35923,1.35959,1.35923,1.35923,148600001.0
2005-12-05 02:11:00,1.35924,1.35935,1.35924,1.35932,48800001.0
2005-12-05 02:12:00,1.35932,1.35946,1.35926,1.35931,69300000.0
2005-12-05 02:13:00,1.35926,1.35932,1.35926,1.35931,30800000.0
2005-12-05 02:14:00,1.35941,1.35953,1.35918,1.35953,160300000.0
2005-12-05 02:15:00,1.35943,1.3595,1.35925,1.35938,262600001.0
2005-12-05 02:16:00,1.35971,1.35986,1.35957,1.35971,43200000.0
2005-12-05 02:17:00,1.35946,1.35999,1.35932,1.35939,205600000.0
2005-12-05 02:18:00,1.35947,1.35975,1.35902,1.35941,23800000.0
2005-12-05 02:19:00,1.35971,1.35981,1.35943,1.35958,48600000.0
2005-12-05 02:20:00,1.35964,1.35981,1.35953,1.35976,40600000.0
2005-12-05 02:21:00,1.35957,1.35967,1.35941,1.35967,47200000.0
2005-12-05 02:22:00,1.35931,1.35936,1.35926,1.35928,31300000.0
2005-12-05 02:23:00,1.35949,1.35964,1.35934,1.35934,41800000.0
2005-12-05 02:24:00,1.35952,1.35973,1.35942,1.35965,25600000.0
2005-12-05 02:25:00,1.35956,1.35963,1.35938,1.35945,154200000.0
2005-12-05 02:26:00,1.35935,1.35979,1.35934,1.35952,99600000.0
2005-12-05 02:27:00,1.35952,1.35954,1.35936,1.35945,60800000.0
2005-12-05 02:28:00,1.35953,1.35967,1.35952,1.35957,46800000.0
2005-12-05 02:29:00,1.35985,1.35995,1.35966,1.35995,76400001.0
2005-12-05 02:30:00,1.36023,1.36023,1.35993,1.35996,27600000.0
2005-12-05 02:31:00,1.35977,1.35994,1.35971,1.35978,44400000.0
2005-12-05 02:32:00,1.36,1.36025,1.35987,1.36015,35000000.0
2005-12-05 02:33:00,1.35987,1.35991,1.35974,1.35984,207900000.0
2005-12-05 02:34:00,1.36022,1.36029,1.36007,1.36027,42400000.0
2005-12-05 02:35:00,1.36028,1.36028,1.35973,1.35985,72400000.0
2005-12-05 02:36:00,1.36013,1.36031,1.36012,1.3603,31500000.0
2005-12-05 02:37:00,1.36011,1.3602,1.36003,1.36004,110300000.0
2005-12-05 02:38:00,1.36023,1.36026,1.36013,1.3602,44600000.0
2005-12-05 02:39:00,1.36025,1.36025,1.36003,1.3601,42500000.0
2005-12-05 02:40:00,1.36029,1.36041,1.36015,1.36018,79700000.0
2005-12-05 02:41:00,1.36018,1.3604,1.36018,1.36024,40000000.0
2005-12-05 02:42:00,1.36031,1.36031,1.36019,1.36019,27600000.0
2005-12-05 02:43:00,1.36018,1.36021,1.35991,1.36021,27800000.0
2005-12-05 02:44:00,1.36023,1.36033,1.36011,1.36033,43800000.0
2005-12-05 02:45:00,1.35976,1.36005,1.35976,1.35994,51800000.0
2005-12-05 02:46:00,1.35986,1.35993,1.35971,1.35976,169600001.0
2005-12-05 02:47:00,1.36024,1.36041,1.35983,1.36024,206200000.0
2005-12-05 02:48:00,1.36043,1.36048,1.36023,1.36043,115600000.0
2005-12-05 02:49:00,1.36026,1.36026,1.35982,1.35995,67500000.0
2005-12-05 02:50:00,1.36021,1.36032,1.3598,1.36014,102500000.0
2005-12-05 02:51:00,1.35964,1.35979,1.35949,1.35967,102400000.0
2005-12-05 02:52:00,1.35996,1.36009,1.35984,1.36004,24800000.0
2005-12-05 02:53:00,1.36029,1.36032,1.35997,1.36012,30600000.0
2005-12-05 02:54:00,1.36028,1.36043,1.36012,1.36012,25000000.0
2005-12-05 02:55:00,1.36045,1.36052,1.36015,1.36038,43000001.0
2005-12-05 02:56:00,1.36041,1.3606,1.36038,1.3606,58300000.0
2005-12-05 02:57:00,1.36067,1.36067,1.36049,1.36049,55800000.0
2005-12-05 02:58:00,1.36043,1.36048,1.36034,1.36041,73700000.0
2005-12-05 02:59:00,1.36051,1.36057,1.36035,1.36041,65300000.0
2005-12-05 03:00:00,1.36053,1.36063,1.36045,1.36058,143800000.0
2005-12-05 03:01:00,1.36056,1.36057,1.36042,1.36044,51800000.0
2005-12-05 03:02:00,1.36048,1.36051,1.36041,1.36051,66500001.0
2005-12-05 03:03:00,1.36057,1.36066,1.36054,1.36066,44800000.0
2005-12-05 03:04:00,1.36072,1.36106,1.36052,1.3607,46700000.0
2005-12-05 03:05:00,1.36064,1.36066,1.3605,1.36066,49800000.0
2005-12-05 03:06:00,1.36069,1.36075,1.36062,1.36075,55100000.0
2005-12-05 03:07:00,1.36072,1.36105,1.36062,1.361,98100000.0
2005-12-05 03:08:00,1.36097,1.36097,1.36048,1.36053,59000000.0
2005-12-05 03:09:00,1.36067,1.36067,1.35987,1.36035,62900001.0
2005-12-05 03:10:00,1.35966,1.36012,1.35966,1.36012,35800000.0
2005-12-05 03:11:00,1.35974,1.35981,1.35968,1.35968,20600000.0
2005-12-05 03:12:00,1.35992,1.36015,1.35968,1.35987,42600000.0
2005-12-05 03:13:00,1.35958,1.35996,1.35958,1.35985,33000000.0
2005-12-05 03:14:00,1.35977,1.35997,1.35952,1.35987,41800000.0
2005-12-05 03:15:00,1.3595,1.35994,1.3595,1.35993,27800000.0
2005-12-05 03:16:00,1.35994,1.36009,1.35969,1.36009,31200000.0
2005-12-05 03:17:00,1.36013,1.3602,1.35972,1.3602,35200000.0
2005-12-05 03:18:00,1.3601,1.3601,1.35978,1.36009,30600000.0
2005-12-05 03:19:00,1.36006,1.36017,1.35987,1.36017,28200000.0
2005-12-05 03:20:00,1.35972,1.36018,1.35972,1.36018,62300000.0
2005-12-05 03:21:00,1.35988,1.35996,1.35988,1.35993,26500000.0
2005-12-05 03:22:00,1.35994,1.35997,1.35985,1.35989,69600000.0
2005-12-05 03:23:00,1.35984,1.35997,1.35982,1.35992,102400002.0
2005-12-05 03:24:00,1.36009,1.36011,1.36006,1.36007,56000000.0
2005-12-05 03:25:00,1.36055,1.36055,1.36017,1.3602,24800000.0
2005-12-05 03:26:00,1.35999,1.36009,1.35994,1.36004,117200001.0
2005-12-05 03:27:00,1.36007,1.36011,1.35994,1.36009,112100000.0
2005-12-05 03:28:00,1.36007,1.36011,1.36001,1.36007,40800000.0
2005-12-05 03:29:00,1.36005,1.36007,1.35997,1.35999,35000000.0
2005-12-05 03:30:00,1.35999,1.36002,1.35982,1.36002,75800000.0
2005-12-05 03:31:00,1.35996,1.36033,1.35996,1.36033,19200000.0
2005-12-05 03:32:00,1.36034,1.36051,1.36024,1.36024,36600000.0
2005-12-05 03:33:00,1.36002,1.36015,1.36002,1.36003,38600000.0
2005-12-05 03:34:00,1.36013,1.36016,1.35981,1.35981,40200000.0
2005-12-05 03:35:00,1.35983,1.35983,1.35922,1.35942,62000000.0
2005-12-05 03:36:00,1.35933,1.35975,1.35909,1.35975,31400000.0
2005-12-05 03:37:00,1.3595,1.35964,1.35925,1.35964,64000000.0
2005-12-05 03:38:00,1.35985,1.35999,1.35971,1.35994,29200000.0
2005-12-05 03:39:00,1.35954,1.35955,1.35934,1.35936,85000000.0
2005-12-05 03:40:00,1.35928,1.3597,1.35924,1.35968,118800002.0
2005-12-05 03:41:00,1.35962,1.35974,1.35961,1.35971,65600000.0
2005-12-05 03:42:00,1.35977,1.35991,1.35964,1.35991,68800000.0
2005-12-05 03:43:00,1.35987,1.35996,1.35986,1.35995,25600000.0
2005-12-05 03:44:00,1.3597,1.35984,1.35957,1.35959,25600000.0
2005-12-05 03:45:00,1.35952,1.35975,1.35944,1.35975,47200000.0
2005-12-05 03:46:00,1.3594,1.35944,1.35927,1.35927,42400000.0
2005-12-05 03:47:00,1.35963,1.36001,1.35963,1.3599,49000001.0
2005-12-05 03:48:00,1.3603,1.36037,1.3601,1.36026,30800000.0
2005-12-05 03:49:00,1.36039,1.36039,1.36013,1.36013,41400000.0
2005-12-05 03:50:00,1.36034,1.36041,1.36009,1.36012,97500000.0
2005-12-05 03:51:00,1.36029,1.36029,1.36019,1.36019,22800000.0
2005-12-05 03:52:00,1.36016,1.36016,1.35965,1.35974,96500000.0
2005-12-05 03:53:00,1.35971,1.35986,1.35961,1.35976,71000000.0
2005-12-05 03:54:00,1.35979,1.36021,1.35976,1.35992,23600000.0
2005-12-05 03:55:00,1.36037,1.36037,1.36005,1.36013,38200000.0
2005-12-05 03:56:00,1.35999,1.36018,1.35999,1.36004,22200000.0
2005-12-05 03:57:00,1.35956,1.35972,1.35954,1.35961,131900000.0
2005-12-05 03:58:00,1.3595,1.36008,1.35924,1.35935,218900000.0
2005-12-05 03:59:00,1.35967,1.35995,1.35964,1.3598,157900002.0
2005-12-05 04:00:00,1.35977,1.35985,1.35965,1.35967,89800000.0
2005-12-05 04:01:00,1.35964,1.35989,1.35952,1.35987,128400000.0
2005-12-05 04:02:00,1.35982,1.35994,1.35955,1.35955,94700000.0
2005-12-05 04:03:00,1.35964,1.35964,1.35942,1.35964,95800000.0
2005-12-05 04:04:00,1.35949,1.35955,1.35942,1.35949,131600000.0
2005-12-05 04:05:00,1.35938,1.36017,1.35926,1.35983,163700000.0
2005-12-05 04:06:00,1.35941,1.35986,1.35941,1.35959,95700000.0
2005-12-05 04:07:00,1.35969,1.35971,1.35946,1.35946,113600001.0
2005-12-05 04:08:00,1.35987,1.35992,1.35987,1.35987,16600000.0
2005-12-05 04:09:00,1.35994,1.35994,1.35966,1.35983,36500000.0
2005-12-05 04:10:00,1.35975,1.3598,1.35956,1.35979,108400000.0
2005-12-05 04:11:00,1.35989,1.35998,1.3595,1.35952,64500001.0
2005-12-05 04:12:00,1.35934,1.35943,1.35928,1.35931,88300001.0
2005-12-05 04:13:00,1.35931,1.35951,1.35931,1.35943,77200001.0
2005-12-05 04:14:00,1.35951,1.35959,1.35946,1.35959,84700000.0
2005-12-05 04:15:00,1.35961,1.35987,1.35959,1.35971,134100001.0
2005-12-05 04:16:00,1.35954,1.35956,1.35924,1.35945,84200000.0
2005-12-05 04:17:00,1.35945,1.35945,1.35919,1.35919,45700000.0
2005-12-05 04:18:00,1.35895,1.3591,1.35879,1.35903,105400000.0
2005-12-05 04:19:00,1.35934,1.35935,1.35909,1.35909,69700000.0
2005-12-05 04:20:00,1.35894,1.35897,1.35858,1.35858,212300000.0
2005-12-05 04:21:00,1.35858,1.3588,1.35858,1.35867,45600000.0
2005-12-05 04:22:00,1.35869,1.35906,1.35864,1.35906,37600000.0
2005-12-05 04:23:00,1.35869,1.35886,1.35869,1.35883,39800000.0
2005-12-05 04:24:00,1.35876,1.35887,1.35865,1.35869,150600001.0
2005-12-05 04:25:00,1.35867,1.35913,1.35852,1.35892,188700000.0
2005-12-05 04:26:00,1.35901,1.35918,1.35896,1.359,99600000.0
2005-12-05 04:27:00,1.3592,1.35945,1.3592,1.35924,66700000.0
2005-12-05 04:28:00,1.35895,1.35899,1.35887,1.35891,66200000.0
2005-12-05 04:29:00,1.35878,1.35921,1.35871,1.35921,122500002.0
2005-12-05 04:30:00,1.35901,1.35942,1.35894,1.35939,82400000.0
2005-12-05 04:31:00,1.3591,1.3592,1.3588,1.35904,35000000.0
2005-12-05 04:32:00,1.35922,1.35922,1.35912,1.35922,37200000.0
2005-12-05 04:33:00,1.35939,1.35939,1.35922,1.35929,59800001.0
2005-12-05 04:34:00,1.35929,1.35943,1.35921,1.35921,51400001.0
2005-12-05 04:35:00,1.35906,1.35933,1.35905,1.35913,53800000.0
2005-12-05 04:36:00,1.35938,1.35943,1.35866,1.35926,187100000.0
2005-12-05 04:37:00,1.35913,1.35932,1.35884,1.35908,139900000.0
2005-12-05 04:38:00,1.35906,1.35906,1.35893,1.35901,53500000.0
2005-12-05 04:39:00,1.35886,1.35904,1.35886,1.35887,59400000.0
2005-12-05 04:40:00,1.35885,1.35918,1.35885,1.35918,37400000.0
2005-12-05 04:41:00,1.35899,1.35923,1.35895,1.35914,49700000.0
2005-12-05 04:42:00,1.35897,1.35912,1.35897,1.35907,49800000.0
2005-12-05 04:43:00,1.35897,1.35897,1.35887,1.35887,99100002.0
2005-12-05 04:44:00,1.359,1.35946,1.359,1.35942,42000000.0
2005-12-05 04:45:00,1.35931,1.35937,1.35888,1.35918,47900000.0
2005-12-05 04:46:00,1.35895,1.35898,1.35878,1.35878,53600000.0
2005-12-05 04:47:00,1.35872,1.35923,1.3586,1.35923,117800000.0
2005-12-05 04:48:00,1.35903,1.35935,1.35903,1.35934,96700000.0
2005-12-05 04:49:00,1.35931,1.35942,1.359,1.359,50400000.0
2005-12-05 04:50:00,1.35926,1.35937,1.35906,1.35911,88700000.0
2005-12-05 04:51:00,1.35886,1.35886,1.35878,1.35878,45000001.0
2005-12-05 04:52:00,1.35876,1.35926,1.35876,1.35906,42600000.0
2005-12-05 04:53:00,1.35902,1.35912,1.35882,1.35888,47000000.0
2005-12-05 04:54:00,1.35864,1.35889,1.35864,1.35864,32800000.0
2005-12-05 04:55:00,1.35896,1.35907,1.35864,1.35907,20800000.0
2005-12-05 04:56:00,1.35885,1.35906,1.35884,1.35898,31400000.0
2005-12-05 04:57:00,1.35876,1.35916,1.35876,1.35876,54500000.0
2005-12-05 04:58:00,1.35875,1.35908,1.35864,1.359,48400000.0
2005-12-05 04:59:00,1.35876,1.35905,1.35875,1.35878,116700000.0
2005-12-05 05:00:00,1.35918,1.35926,1.35908,1.35914,26700000.0
2005-12-05 05:01:00,1.35904,1.35921,1.35899,1.3592,45300000.0
2005-12-05 05:02:00,1.35911,1.35914,1.35885,1.35906,16600000.0
2005-12-05 05:03:00,1.35883,1.3591,1.35873,1.35877,133800000.0
2005-12-05 05:04:00,1.35878,1.35885,1.35874,1.3588,192900001.0
2005-12-05 05:05:00,1.35886,1.35888,1.35874,1.35884,223700000.0
2005-12-05 05:06:00,1.35892,1.35897,1.35879,1.35892,221800000.0
2005-12-05 05:07:00,1.35889,1.35934,1.35889,1.35902,284900001.0
2005-12-05 05:08:00,1.35919,1.35936,1.35905,1.35905,267600000.0
2005-12-05 05:09:00,1.35893,1.35914,1.35875,1.35883,201700000.0
2005-12-05 05:10:00,1.35885,1.35897,1.35875,1.35895,214000000.0
2005-12-05 05:11:00,1.35888,1.35894,1.35874,1.35878,169400001.0
2005-12-05 05:12:00,1.35876,1.35876,1.35856,1.35856,130600000.0
2005-12-05 05:13:00,1.35863,1.35892,1.3586,1.35873,140800000.0
2005-12-05 05:14:00,1.3587,1.35874,1.3586,1.35868,255000000.0
2005-12-05 05:15:00,1.35871,1.35885,1.35863,1.35884,37600000.0
2005-12-05 05:16:00,1.35873,1.3588,1.35862,1.35869,219700001.0
2005-12-05 05:17:00,1.35876,1.35896,1.35862,1.35885,141500000.0
2005-12-05 05:18:00,1.35879,1.35879,1.35854,1.35869,255400001.0
2005-12-05 05:19:00,1.35846,1.35879,1.35844,1.35846,284600000.0
2005-12-05 05:20:00,1.35839,1.35857,1.35834,1.35844,307400001.0
2005-12-05 05:21:00,1.35838,1.35881,1.35836,1.35845,302800001.0
2005-12-05 05:22:00,1.35838,1.35839,1.35825,1.35827,276900002.0
2005-12-05 05:23:00,1.35821,1.35834,1.35821,1.35829,153100000.0
2005-12-05 05:24:00,1.35838,1.35841,1.35833,1.35836,148900001.0
2005-12-05 05:25:00,1.35845,1.35849,1.35812,1.35816,267800000.0
2005-12-05 05:26:00,1.35812,1.35814,1.35802,1.35805,141700000.0
2005-12-05 05:27:00,1.35831,1.35846,1.35805,1.35834,215100000.0
2005-12-05 05:28:00,1.3583,1.35839,1.35804,1.35826,284300001.0
2005-12-05 05:29:00,1.35818,1.35828,1.358,1.35808,194100000.0
2005-12-05 05:30:00,1.35808,1.35828,1.35798,1.358,183000000.0
2005-12-05 05:31:00,1.35814,1.35844,1.35811,1.35819,69800000.0
2005-12-05 05:32:00,1.35847,1.35854,1.35833,1.35841,143200000.0
2005-12-05 05:33:00,1.3584,1.35853,1.35833,1.35846,235200002.0
2005-12-05 05:34:00,1.35852,1.35879,1.35844,1.35847,214200000.0
2005-12-05 05:35:00,1.35858,1.35867,1.35851,1.35866,27400000.0
2005-12-05 05:36:00,1.35835,1.35855,1.35834,1.3584,206000001.0
2005-12-05 05:37:00,1.35838,1.35848,1.35833,1.35838,170300000.0
2005-12-05 05:38:00,1.35843,1.35865,1.35839,1.35864,126500000.0
2005-12-05 05:39:00,1.35866,1.35882,1.35847,1.35868,166000000.0
2005-12-05 05:40:00,1.35841,1.35863,1.35831,1.35848,198700000.0
2005-12-05 05:41:00,1.35836,1.35856,1.35823,1.35833,100200000.0
2005-12-05 05:42:00,1.35851,1.35851,1.35828,1.3584,200800000.0
2005-12-05 05:43:00,1.3584,1.35854,1.3584,1.35854,83200000.0
2005-12-05 05:44:00,1.35859,1.35882,1.35853,1.35859,129000001.0
2005-12-05 05:45:00,1.35857,1.35877,1.35849,1.35849,138600000.0
2005-12-05 05:46:00,1.35861,1.35876,1.35848,1.35857,174400001.0
2005-12-05 05:47:00,1.35856,1.35858,1.35838,1.35857,202800001.0
2005-12-05 05:48:00,1.35843,1.35878,1.35831,1.35843,275900001.0
2005-12-05 05:49:00,1.35844,1.35877,1.35834,1.35834,205100001.0
2005-12-05 05:50:00,1.35821,1.35856,1.35821,1.35838,303200000.0
2005-12-05 05:51:00,1.35846,1.35846,1.35831,1.35831,163600000.0
2005-12-05 05:52:00,1.35829,1.35851,1.35824,1.35851,140300000.0
2005-12-05 05:53:00,1.3584,1.35842,1.35806,1.35813,111000001.0
2005-12-05 05:54:00,1.35818,1.35847,1.35812,1.35847,239800002.0
2005-12-05 05:55:00,1.35841,1.35851,1.35826,1.35836,235200001.0
2005-12-05 05:56:00,1.35841,1.35858,1.35831,1.35834,117400000.0
2005-12-05 05:57:00,1.35833,1.35841,1.35831,1.35834,161000000.0
2005-12-05 05:58:00,1.35834,1.35834,1.35809,1.35809,133700000.0
2005-12-05 05:59:00,1.35841,1.35841,1.35823,1.35826,108800001.0
2005-12-05 06:00:00,1.35829,1.35831,1.35821,1.35826,271500001.0
2005-12-05 06:01:00,1.35838,1.35843,1.35823,1.35826,216000000.0
2005-12-05 06:02:00,1.35824,1.35841,1.35821,1.35828,347300001.0
2005-12-05 06:03:00,1.35836,1.35846,1.35826,1.35841,48000000.0
2005-12-05 06:04:00,1.3583,1.35842,1.3583,1.35832,188300001.0
2005-12-05 06:05:00,1.35828,1.35838,1.35812,1.35816,390800002.0
2005-12-05 06:06:00,1.35819,1.35834,1.35819,1.35827,110700002.0
2005-12-05 06:07:00,1.35831,1.35834,1.35809,1.35829,342700000.0
2005-12-05 06:08:00,1.35811,1.35831,1.35809,1.35819,574200000.0
2005-12-05 06:09:00,1.35817,1.35844,1.35809,1.35824,381700002.0
2005-12-05 06:10:00,1.35815,1.35815,1.35797,1.35797,296400001.0
2005-12-05 06:11:00,1.35787,1.35794,1.35776,1.35786,388100000.0
2005-12-05 06:12:00,1.35771,1.35801,1.35763,1.35801,261300000.0
2005-12-05 06:13:00,1.35783,1.35798,1.35765,1.35765,354600000.0
2005-12-05 06:14:00,1.35793,1.35807,1.35776,1.35784,360600001.0
2005-12-05 06:15:00,1.35782,1.35787,1.3577,1.35778,162400001.0
2005-12-05 06:16:00,1.35778,1.35793,1.35771,1.35785,239400000.0
2005-12-05 06:17:00,1.35774,1.35789,1.35774,1.35774,131300000.0
2005-12-05 06:18:00,1.35776,1.35797,1.35774,1.35776,267700003.0
2005-12-05 06:19:00,1.35774,1.35792,1.35774,1.35789,200500000.0
2005-12-05 06:20:00,1.35784,1.35799,1.35774,1.35777,326900000.0
2005-12-05 06:21:00,1.35789,1.35797,1.35777,1.35789,261200000.0
2005-12-05 06:22:00,1.35786,1.35812,1.35781,1.35789,315300002.0
2005-12-05 06:23:00,1.35776,1.35794,1.35774,1.35787,317900001.0
2005-12-05 06:24:00,1.35786,1.35803,1.35777,1.35797,316600000.0
2005-12-05 06:25:00,1.35798,1.35806,1.35793,1.35801,222200000.0
2005-12-05 06:26:00,1.35796,1.35808,1.35788,1.35804,353200002.0
2005-12-05 06:27:00,1.35809,1.3582,1.35797,1.35803,284000000.0
2005-12-05 06:28:00,1.35798,1.35809,1.35783,1.35792,403500002.0
2005-12-05 06:29:00,1.35789,1.35799,1.35779,1.35782,93600000.0
2005-12-05 06:30:00,1.3578,1.35815,1.3578,1.35807,265600001.0
2005-12-05 06:31:00,1.35817,1.3583,1.35807,1.35817,159600000.0
2005-12-05 06:32:00,1.35815,1.35821,1.35813,1.35815,194900001.0
2005-12-05 06:33:00,1.35816,1.35833,1.35813,1.35816,252400000.0
2005-12-05 06:34:00,1.35818,1.35828,1.35808,1.35823,234100000.0
2005-12-05 06:35:00,1.35809,1.3584,1.35799,1.35799,145900000.0
2005-12-05 06:36:00,1.35798,1.35809,1.35795,1.35795,84800000.0
2005-12-05 06:37:00,1.35798,1.35811,1.35797,1.35807,224200001.0
2005-12-05 06:38:00,1.35799,1.35821,1.35796,1.35798,104700000.0
2005-12-05 06:39:00,1.35806,1.35811,1.35801,1.35806,30200000.0
2005-12-05 06:40:00,1.35806,1.35831,1.35802,1.35821,106600001.0
2005-12-05 06:41:00,1.35819,1.35829,1.35812,1.35818,178800000.0
2005-12-05 06:42:00,1.35821,1.35833,1.35808,1.35819,316800001.0
2005-12-05 06:43:00,1.35824,1.35831,1.35819,1.35827,136400000.0
2005-12-05 06:44:00,1.3582,1.3582,1.35797,1.35798,334200001.0
2005-12-05 06:45:00,1.35824,1.35829,1.35814,1.35829,242700002.0
2005-12-05 06:46:00,1.35822,1.3583,1.35813,1.35822,261100000.0
2005-12-05 06:47:00,1.35825,1.35839,1.35818,1.35829,256800001.0
2005-12-05 06:48:00,1.35811,1.35835,1.3581,1.3582,25400000.0
2005-12-05 06:49:00,1.3581,1.35845,1.35804,1.35819,220000001.0
2005-12-05 06:50:00,1.35829,1.35834,1.35814,1.35819,30600000.0
2005-12-05 06:51:00,1.35832,1.35832,1.35798,1.35824,34600000.0
2005-12-05 06:52:00,1.35811,1.35827,1.35811,1.35812,216400000.0
2005-12-05 06:53:00,1.35814,1.35851,1.3581,1.35818,227400000.0
2005-12-05 06:54:00,1.3581,1.35833,1.35801,1.35808,439200000.0
2005-12-05 06:55:00,1.3581,1.35826,1.35802,1.35819,313700001.0
2005-12-05 06:56:00,1.3584,1.35847,1.35836,1.35836,20400000.0
2005-12-05 06:57:00,1.35838,1.35839,1.35828,1.35829,69400000.0
2005-12-05 06:58:00,1.35813,1.35818,1.35798,1.35811,257000000.0
2005-12-05 06:59:00,1.35808,1.3583,1.35802,1.3582,299400000.0
2005-12-05 07:00:00,1.35837,1.35845,1.35834,1.3584,122500000.0
2005-12-05 07:01:00,1.35826,1.35841,1.35826,1.35839,323200002.0
2005-12-05 07:02:00,1.35846,1.3586,1.35831,1.35846,368000001.0
2005-12-05 07:03:00,1.35851,1.35858,1.35843,1.35851,138500000.0
2005-12-05 07:04:00,1.35862,1.35872,1.35854,1.35862,327900002.0
2005-12-05 07:05:00,1.35872,1.35872,1.35856,1.35862,112700000.0
2005-12-05 07:06:00,1.35864,1.35869,1.35849,1.35862,225800001.0
2005-12-05 07:07:00,1.35858,1.35868,1.35845,1.3586,203800001.0
2005-12-05 07:08:00,1.35864,1.35874,1.35849,1.35859,240200000.0
2005-12-05 07:09:00,1.35865,1.35882,1.35863,1.35876,226500001.0
2005-12-05 07:10:00,1.35882,1.35882,1.35857,1.35866,386100000.0
2005-12-05 07:11:00,1.35872,1.35879,1.35869,1.35874,328600000.0
2005-12-05 07:12:00,1.35872,1.35887,1.35867,1.35885,269300000.0
2005-12-05 07:13:00,1.35889,1.35896,1.35879,1.35889,225600000.0
2005-12-05 07:14:00,1.35885,1.35885,1.3587,1.35874,537100002.0
2005-12-05 07:15:00,1.35892,1.35902,1.35867,1.35902,264100000.0
2005-12-05 07:16:00,1.35887,1.35897,1.35882,1.35894,189500000.0
2005-12-05 07:17:00,1.35887,1.35892,1.35869,1.3587,262500001.0
2005-12-05 07:18:00,1.35849,1.35872,1.35844,1.35867,504200000.0
2005-12-05 07:19:00,1.35876,1.35889,1.35861,1.35881,303700000.0
2005-12-05 07:20:00,1.35879,1.35885,1.35853,1.35872,413900000.0
2005-12-05 07:21:00,1.35863,1.35876,1.35856,1.35858,213000000.0
2005-12-05 07:22:00,1.35868,1.35884,1.35863,1.35876,424900002.0
2005-12-05 07:23:00,1.35879,1.35894,1.35861,1.35878,424600001.0
2005-12-05 07:24:00,1.35869,1.35879,1.35861,1.35866,313200001.0
2005-12-05 07:25:00,1.35866,1.35876,1.35853,1.35871,421600001.0
2005-12-05 07:26:00,1.35871,1.35886,1.35861,1.35874,280600001.0
2005-12-05 07:27:00,1.35873,1.35882,1.35856,1.35872,132700000.0
2005-12-05 07:28:00,1.3585,1.35865,1.35849,1.35864,278400002.0
2005-12-05 07:29:00,1.35856,1.35857,1.35829,1.35831,247200002.0
2005-12-05 07:30:00,1.35838,1.35853,1.35833,1.35845,588500003.0
2005-12-05 07:31:00,1.35838,1.35859,1.35836,1.35841,234400000.0
2005-12-05 07:32:00,1.35832,1.35843,1.35819,1.35835,485200002.0
2005-12-05 07:33:00,1.35831,1.35843,1.35821,1.35831,315700001.0
2005-12-05 07:34:00,1.35821,1.35821,1.35788,1.35798,298200002.0
2005-12-05 07:35:00,1.35801,1.35832,1.35801,1.35822,223200000.0
2005-12-05 07:36:00,1.35828,1.35872,1.35828,1.35836,412300002.0
2005-12-05 07:37:00,1.35834,1.35854,1.35829,1.35845,232700000.0
2005-12-05 07:38:00,1.35828,1.35847,1.35828,1.35833,29000000.0
2005-12-05 07:39:00,1.35834,1.35859,1.35827,1.35859,410700000.0
2005-12-05 07:40:00,1.35856,1.3586,1.35835,1.35842,357200003.0
2005-12-05 07:41:00,1.35828,1.35857,1.35823,1.35848,571100002.0
2005-12-05 07:42:00,1.35852,1.35866,1.35842,1.35856,357700001.0
2005-12-05 07:43:00,1.3586,1.35884,1.35852,1.3587,204300001.0
2005-12-05 07:44:00,1.35874,1.35876,1.35861,1.35866,393000000.0
2005-12-05 07:45:00,1.35871,1.35881,1.35859,1.35864,340200000.0
2005-12-05 07:46:00,1.35866,1.35876,1.35856,1.35863,571200001.0
2005-12-05 07:47:00,1.35858,1.35877,1.35832,1.35832,658900001.0
2005-12-05 07:48:00,1.35822,1.35847,1.3581,1.35814,800000002.0
2005-12-05 07:49:00,1.35807,1.35817,1.35787,1.358,661800004.0
2005-12-05 07:50:00,1.35812,1.35829,1.35802,1.35812,579600003.0
2005-12-05 07:51:00,1.35828,1.35839,1.35806,1.3583,565000001.0
2005-12-05 07:52:00,1.35817,1.35825,1.35805,1.35815,424900001.0
2005-12-05 07:53:00,1.35812,1.35828,1.35796,1.35811,582100002.0
2005-12-05 07:54:00,1.358,1.35817,1.3579,1.35799,391700001.0
2005-12-05 07:55:00,1.35797,1.35806,1.35782,1.35788,402800002.0
2005-12-05 07:56:00,1.35772,1.35799,1.35765,1.35787,618300000.0
2005-12-05 07:57:00,1.35789,1.35809,1.35777,1.35787,625900000.0
2005-12-05 07:58:00,1.35792,1.35802,1.35779,1.35784,691900002.0
2005-12-05 07:59:00,1.35789,1.35806,1.35781,1.35789,465800001.0
2005-12-05 08:00:00,1.35794,1.35802,1.35777,1.35792,400600001.0
2005-12-05 08:01:00,1.35779,1.35812,1.35774,1.35789,514900000.0
2005-12-05 08:02:00,1.35787,1.35801,1.35781,1.35794,226600001.0
2005-12-05 08:03:00,1.35792,1.35799,1.35776,1.35781,453400001.0
2005-12-05 08:04:00,1.35784,1.35802,1.35779,1.35801,431500002.0
2005-12-05 08:05:00,1.35809,1.3582,1.35799,1.35801,283400000.0
2005-12-05 08:06:00,1.35818,1.35818,1.35773,1.35799,661000000.0
2005-12-05 08:07:00,1.35784,1.35799,1.35774,1.35786,551600001.0
2005-12-05 08:08:00,1.35794,1.35799,1.35782,1.35797,386100000.0
2005-12-05 08:09:00,1.35794,1.35809,1.35779,1.35791,559400000.0
2005-12-05 08:10:00,1.35794,1.35809,1.35774,1.35807,535300003.0
2005-12-05 08:11:00,1.35797,1.35812,1.35779,1.35791,227100000.0
2005-12-05 08:12:00,1.35786,1.35802,1.35773,1.35783,410200000.0
2005-12-05 08:13:00,1.35791,1.35801,1.35778,1.35785,220800002.0
2005-12-05 08:14:00,1.35778,1.35795,1.35778,1.35789,101000000.0
2005-12-05 08:15:00,1.35784,1.35799,1.35776,1.35782,258300001.0
2005-12-05 08:16:00,1.35783,1.358,1.35779,1.35782,247800000.0
2005-12-05 08:17:00,1.35782,1.35805,1.35774,1.35788,292400001.0
2005-12-05 08:18:00,1.3579,1.35805,1.3579,1.35802,197300001.0
2005-12-05 08:19:00,1.35812,1.35822,1.35804,1.35817,310100000.0
2005-12-05 08:20:00,1.35809,1.3582,1.35791,1.35793,271000001.0
2005-12-05 08:21:00,1.35805,1.3583,1.35797,1.35812,535500001.0
2005-12-05 08:22:00,1.35811,1.3583,1.35805,1.35822,343700001.0
2005-12-05 08:23:00,1.35818,1.35822,1.35799,1.35799,288000001.0
2005-12-05 08:24:00,1.35805,1.3584,1.35801,1.35818,475000002.0
2005-12-05 08:25:00,1.35842,1.3586,1.35831,1.35844,555100000.0
2005-12-05 08:26:00,1.35838,1.35852,1.35826,1.35849,331600001.0
2005-12-05 08:27:00,1.35859,1.35867,1.35844,1.35854,357800000.0
2005-12-05 08:28:00,1.35865,1.3588,1.35858,1.35875,557000002.0
2005-12-05 08:29:00,1.35875,1.35898,1.35872,1.3589,423400001.0
2005-12-05 08:30:00,1.35877,1.35889,1.35869,1.35884,492500002.0
2005-12-05 08:31:00,1.35884,1.35892,1.35868,1.35892,257200001.0
2005-12-05 08:32:00,1.35891,1.35916,1.35891,1.35898,318400001.0
2005-12-05 08:33:00,1.35895,1.35901,1.3589,1.35896,197900000.0
2005-12-05 08:34:00,1.35895,1.35901,1.35878,1.3588,558700000.0
2005-12-05 08:35:00,1.35888,1.35901,1.35881,1.35883,538100000.0
2005-12-05 08:36:00,1.3589,1.35921,1.35885,1.35895,362700000.0
2005-12-05 08:37:00,1.35885,1.35902,1.35879,1.35892,323100001.0
2005-12-05 08:38:00,1.35887,1.35898,1.35867,1.35881,315500002.0
2005-12-05 08:39:00,1.35877,1.35887,1.3586,1.3587,592900004.0
2005-12-05 08:40:00,1.35858,1.35881,1.35849,1.35851,330300000.0
2005-12-05 08:41:00,1.35853,1.3586,1.35826,1.35846,469600000.0
2005-12-05 08:42:00,1.35845,1.35872,1.35837,1.35839,366700000.0
2005-12-05 08:43:00,1.3585,1.35867,1.35839,1.35842,247800000.0
2005-12-05 08:44:00,1.35851,1.35866,1.35844,1.35859,456000001.0
2005-12-05 08:45:00,1.35866,1.35882,1.35846,1.35852,683800003.0
2005-12-05 08:46:00,1.35859,1.35879,1.35846,1.35861,746400001.0
2005-12-05 08:47:00,1.35867,1.35871,1.35852,1.35859,547000001.0
2005-12-05 08:48:00,1.35848,1.35882,1.35845,1.35854,321400000.0
2005-12-05 08:49:00,1.35847,1.35864,1.3584,1.35846,455800000.0
2005-12-05 08:50:00,1.35864,1.35867,1.35842,1.35857,539200003.0
2005-12-05 08:51:00,1.3585,1.35864,1.35822,1.35832,580500000.0
2005-12-05 08:52:00,1.35845,1.35858,1.35828,1.35832,538900000.0
2005-12-05 08:53:00,1.35844,1.35861,1.35822,1.35835,458200002.0
2005-12-05 08:54:00,1.35828,1.35843,1.35815,1.35833,736600004.0
2005-12-05 08:55:00,1.35845,1.35855,1.35825,1.35842,608200001.0
2005-12-05 08:56:00,1.35836,1.35848,1.3581,1.35825,545200001.0
2005-12-05 08:57:00,1.35826,1.35855,1.35812,1.35833,483600001.0
2005-12-05 08:58:00,1.35829,1.35847,1.35819,1.35831,470600000.0
2005-12-05 08:59:00,1.35816,1.35829,1.35805,1.35806,311200000.0
2005-12-05 09:00:00,1.35806,1.35821,1.35791,1.35806,516400002.0
2005-12-05 09:01:00,1.35804,1.35814,1.3579,1.35796,383000000.0
2005-12-05 09:02:00,1.35783,1.3579,1.3575,1.3575,714600001.0
2005-12-05 09:03:00,1.35748,1.3577,1.35723,1.35734,664400002.0
2005-12-05 09:04:00,1.35766,1.35766,1.35724,1.35755,593000001.0
2005-12-05 09:05:00,1.35754,1.35771,1.35749,1.35764,551700001.0
2005-12-05 09:06:00,1.35752,1.35775,1.35733,1.35747,627000000.0
2005-12-05 09:07:00,1.35724,1.35742,1.35714,1.35714,356000000.0
2005-12-05 09:08:00,1.35716,1.35754,1.35716,1.3572,237700001.0
2005-12-05 09:09:00,1.35743,1.35765,1.3574,1.35756,281800001.0
2005-12-05 09:10:00,1.35754,1.35779,1.35747,1.35755,382200001.0
2005-12-05 09:11:00,1.35752,1.35776,1.35743,1.35759,571500001.0
2005-12-05 09:12:00,1.35761,1.35792,1.35756,1.35779,526100002.0
2005-12-05 09:13:00,1.35779,1.35805,1.35757,1.35764,447800002.0
2005-12-05 09:14:00,1.35756,1.35771,1.35754,1.35765,285100000.0
2005-12-05 09:15:00,1.35762,1.3577,1.35745,1.35769,377500001.0
2005-12-05 09:16:00,1.35764,1.35767,1.35745,1.35757,515000001.0
2005-12-05 09:17:00,1.35748,1.35758,1.35735,1.35746,554500003.0
2005-12-05 09:18:00,1.35737,1.35772,1.35737,1.35764,184100000.0
2005-12-05 09:19:00,1.35786,1.3581,1.35777,1.35784,535700001.0
2005-12-05 09:20:00,1.35774,1.35801,1.35767,1.35772,249700000.0
2005-12-05 09:21:00,1.35785,1.35788,1.35767,1.35779,334800000.0
2005-12-05 09:22:00,1.35782,1.35794,1.35778,1.35787,321000002.0
2005-12-05 09:23:00,1.3579,1.3579,1.35772,1.35782,390300000.0
2005-12-05 09:24:00,1.35784,1.3579,1.35762,1.35764,348000001.0
2005-12-05 09:25:00,1.35784,1.35794,1.3578,1.35792,373900000.0
2005-12-05 09:26:00,1.35784,1.35799,1.35779,1.35786,542100002.0
2005-12-05 09:27:00,1.35781,1.35799,1.35779,1.35787,374400001.0
2005-12-05 09:28:00,1.35789,1.35804,1.35772,1.35785,469300000.0
2005-12-05 09:29:00,1.35791,1.35797,1.35773,1.35782,465000001.0
2005-12-05 09:30:00,1.35766,1.35784,1.35741,1.35749,775300007.0
2005-12-05 09:31:00,1.35742,1.35782,1.35742,1.35762,337000001.0
2005-12-05 09:32:00,1.35759,1.35764,1.35744,1.35761,374500000.0
2005-12-05 09:33:00,1.35748,1.35759,1.35741,1.35742,292500000.0
2005-12-05 09:34:00,1.35741,1.35744,1.35728,1.35728,565500002.0
2005-12-05 09:35:00,1.35719,1.35734,1.35704,1.35704,276400002.0
2005-12-05 09:36:00,1.35707,1.35716,1.35691,1.35716,384900001.0
2005-12-05 09:37:00,1.35718,1.35726,1.35702,1.35716,456600003.0
2005-12-05 09:38:00,1.35706,1.35753,1.35706,1.35734,445100000.0
2005-12-05 09:39:00,1.35746,1.35765,1.3574,1.35751,456400002.0
2005-12-05 09:40:00,1.35753,1.35778,1.35751,1.35773,399500000.0
2005-12-05 09:41:00,1.35763,1.35763,1.35738,1.35744,562800002.0
2005-12-05 09:42:00,1.35723,1.35743,1.35707,1.35714,487000000.0
2005-12-05 09:43:00,1.35748,1.3578,1.35748,1.35775,300000000.0
2005-12-05 09:44:00,1.35769,1.35785,1.35756,1.35759,430400001.0
2005-12-05 09:45:00,1.35761,1.35779,1.3575,1.35779,588000003.0
2005-12-05 09:46:00,1.35776,1.3578,1.35763,1.35768,290200000.0
2005-12-05 09:47:00,1.35772,1.35779,1.35762,1.35774,527400002.0
2005-12-05 09:48:00,1.35774,1.3578,1.35756,1.35764,367600001.0
2005-12-05 09:49:00,1.35787,1.35816,1.35778,1.35799,572800000.0
2005-12-05 09:50:00,1.35781,1.35799,1.35765,1.35775,473600000.0
2005-12-05 09:51:00,1.35774,1.35787,1.35758,1.35777,496200001.0
2005-12-05 09:52:00,1.35782,1.35795,1.35774,1.35788,456600003.0
2005-12-05 09:53:00,1.35788,1.35821,1.3578,1.3581,361700000.0
2005-12-05 09:54:00,1.35803,1.35823,1.3579,1.35809,578300004.0
2005-12-05 09:55:00,1.35811,1.35836,1.358,1.35816,591700002.0
2005-12-05 09:56:00,1.35807,1.35817,1.358,1.35809,352100000.0
2005-12-05 09:57:00,1.35808,1.35811,1.35789,1.35795,662100001.0
2005-12-05 09:58:00,1.35807,1.35817,1.35783,1.35791,860800005.0
2005-12-05 09:59:00,1.35799,1.35825,1.35786,1.35815,595000000.0
2005-12-05 10:00:00,1.35806,1.35816,1.35789,1.35789,260500001.0
2005-12-05 10:01:00,1.35798,1.35829,1.35788,1.35814,665400000.0
2005-12-05 10:02:00,1.35824,1.3585,1.35813,1.35816,620300000.0
2005-12-05 10:03:00,1.35812,1.35873,1.35812,1.35871,431500002.0
2005-12-05 10:04:00,1.35879,1.35913,1.35847,1.35913,405600000.0
2005-12-05 10:05:00,1.35892,1.3591,1.3589,1.35902,415200001.0
2005-12-05 10:06:00,1.35903,1.35912,1.35883,1.35907,520200002.0
2005-12-05 10:07:00,1.35896,1.35915,1.35883,1.35905,516600001.0
2005-12-05 10:08:00,1.35908,1.35932,1.35908,1.35926,557200001.0
2005-12-05 10:09:00,1.3594,1.3594,1.359,1.35908,487400002.0
2005-12-05 10:10:00,1.35889,1.35908,1.35879,1.35903,387600000.0
2005-12-05 10:11:00,1.35913,1.35939,1.35902,1.35939,347300001.0
2005-12-05 10:12:00,1.35939,1.35943,1.35903,1.35914,458600001.0
2005-12-05 10:13:00,1.35905,1.35919,1.35879,1.35879,537800000.0
2005-12-05 10:14:00,1.3589,1.35916,1.35883,1.35906,516300000.0
2005-12-05 10:15:00,1.35883,1.35894,1.35851,1.3588,437100001.0
2005-12-05 10:16:00,1.3589,1.35892,1.35869,1.35881,433000000.0
2005-12-05 10:17:00,1.35879,1.35885,1.35827,1.35843,304900000.0
2005-12-05 10:18:00,1.35839,1.35868,1.35837,1.35868,379900000.0
2005-12-05 10:19:00,1.35886,1.35892,1.35862,1.35867,372000001.0
2005-12-05 10:20:00,1.35852,1.35885,1.35846,1.35863,515000000.0
2005-12-05 10:21:00,1.35868,1.35868,1.35817,1.35829,350700000.0
2005-12-05 10:22:00,1.35832,1.35866,1.35831,1.35845,340700001.0
2005-12-05 10:23:00,1.35854,1.35885,1.35852,1.35868,440900000.0
2005-12-05 10:24:00,1.35874,1.35874,1.35842,1.35861,480100001.0
2005-12-05 10:25:00,1.35858,1.35867,1.35839,1.3586,375600000.0
2005-12-05 10:26:00,1.35866,1.35887,1.35858,1.35869,557600000.0
2005-12-05 10:27:00,1.35878,1.35888,1.35869,1.35882,551900001.0
2005-12-05 10:28:00,1.35882,1.35899,1.35872,1.35891,623600000.0
2005-12-05 10:29:00,1.35893,1.35906,1.35875,1.35892,477900000.0
2005-12-05 10:30:00,1.35907,1.35919,1.35882,1.35913,736800001.0
2005-12-05 10:31:00,1.35908,1.35949,1.35903,1.35911,526500000.0
2005-12-05 10:32:00,1.35904,1.35939,1.35899,1.35907,580000001.0
2005-12-05 10:33:00,1.35923,1.35929,1.35893,1.35919,470700002.0
2005-12-05 10:34:00,1.35904,1.35909,1.35884,1.35901,402000000.0
2005-12-05 10:35:00,1.35902,1.3593,1.35898,1.35916,547500003.0
2005-12-05 10:36:00,1.35912,1.35927,1.3589,1.35904,536700000.0
2005-12-05 10:37:00,1.3591,1.35925,1.35897,1.35908,506700000.0
2005-12-05 10:38:00,1.35904,1.35931,1.35897,1.35898,430800001.0
2005-12-05 10:39:00,1.35911,1.35932,1.359,1.35926,421000000.0
2005-12-05 10:40:00,1.35923,1.35945,1.35913,1.35936,349000000.0
2005-12-05 10:41:00,1.35939,1.35944,1.35914,1.35934,672900002.0
2005-12-05 10:42:00,1.35941,1.35956,1.35931,1.35945,402100001.0
2005-12-05 10:43:00,1.3595,1.35972,1.35939,1.35939,485300000.0
2005-12-05 10:44:00,1.35936,1.3594,1.35902,1.35925,567700003.0
2005-12-05 10:45:00,1.35932,1.35939,1.35912,1.35933,530000001.0
2005-12-05 10:46:00,1.35928,1.35942,1.35914,1.35936,288200000.0
2005-12-05 10:47:00,1.35939,1.35949,1.35929,1.35934,459600001.0
2005-12-05 10:48:00,1.3594,1.35948,1.35924,1.35929,554000001.0
2005-12-05 10:49:00,1.35935,1.35955,1.35916,1.35934,386600002.0
2005-12-05 10:50:00,1.3594,1.3597,1.35931,1.35968,487900000.0
2005-12-05 10:51:00,1.35973,1.36014,1.35964,1.36002,521400000.0
2005-12-05 10:52:00,1.36006,1.36019,1.35959,1.35959,356900000.0
2005-12-05 10:53:00,1.35941,1.35986,1.35941,1.35974,357300000.0
2005-12-05 10:54:00,1.35966,1.35975,1.35947,1.35956,411600001.0
2005-12-05 10:55:00,1.35953,1.35964,1.35936,1.35941,480100002.0
2005-12-05 10:56:00,1.35944,1.35963,1.35925,1.35956,444200000.0
2005-12-05 10:57:00,1.35967,1.35987,1.35955,1.35964,370500001.0
2005-12-05 10:58:00,1.35983,1.35998,1.35965,1.35972,437200001.0
2005-12-05 10:59:00,1.35956,1.35998,1.35956,1.35966,861700000.0
2005-12-05 11:00:00,1.35986,1.35998,1.3597,1.35978,463300001.0
2005-12-05 11:01:00,1.35969,1.35999,1.35965,1.3598,538700000.0
2005-12-05 11:02:00,1.35966,1.3599,1.35959,1.35967,530800001.0
2005-12-05 11:03:00,1.35937,1.35961,1.35931,1.35958,237900000.0
2005-12-05 11:04:00,1.3596,1.35993,1.35952,1.35967,577000002.0
2005-12-05 11:05:00,1.35966,1.35987,1.35956,1.35965,521800000.0
2005-12-05 11:06:00,1.35965,1.35986,1.35946,1.35981,613100001.0
2005-12-05 11:07:00,1.35974,1.35992,1.35964,1.35964,249000001.0
2005-12-05 11:08:00,1.35971,1.35974,1.35951,1.35959,352500002.0
2005-12-05 11:09:00,1.35951,1.35998,1.35949,1.35966,377900000.0
2005-12-05 11:10:00,1.35968,1.35975,1.35952,1.3596,471900000.0
2005-12-05 11:11:00,1.35942,1.35974,1.35938,1.35942,571700000.0
2005-12-05 11:12:00,1.35936,1.3597,1.35931,1.3597,550300001.0
2005-12-05 11:13:00,1.35972,1.35972,1.3595,1.35959,412700001.0
2005-12-05 11:14:00,1.35945,1.35955,1.35932,1.3595,504600001.0
2005-12-05 11:15:00,1.35954,1.35972,1.35939,1.35954,470300002.0
2005-12-05 11:16:00,1.3596,1.35974,1.35945,1.35974,478600002.0
2005-12-05 11:17:00,1.35976,1.35984,1.35959,1.35969,408100000.0
2005-12-05 11:18:00,1.35965,1.35983,1.35947,1.35964,371800000.0
2005-12-05 11:19:00,1.35953,1.35968,1.3594,1.35944,353000003.0
2005-12-05 11:20:00,1.35934,1.35956,1.35921,1.3595,618500001.0
2005-12-05 11:21:00,1.35955,1.35964,1.35931,1.35951,526000000.0
2005-12-05 11:22:00,1.35931,1.35968,1.35931,1.35947,546800000.0
2005-12-05 11:23:00,1.35939,1.35954,1.35919,1.35939,519000000.0
2005-12-05 11:24:00,1.35944,1.35949,1.35934,1.35939,418300000.0
2005-12-05 11:25:00,1.35944,1.35944,1.35929,1.35944,345100000.0
2005-12-05 11:26:00,1.35944,1.35949,1.35929,1.35934,544300001.0
2005-12-05 11:27:00,1.35939,1.35968,1.3593,1.3594,572400001.0
2005-12-05 11:28:00,1.35963,1.35983,1.35947,1.35959,397000001.0
2005-12-05 11:29:00,1.35956,1.35966,1.35936,1.35956,431600000.0
2005-12-05 11:30:00,1.35956,1.35967,1.35944,1.35949,438300001.0
2005-12-05 11:31:00,1.35942,1.35974,1.35938,1.35959,607900001.0
2005-12-05 11:32:00,1.3597,1.35989,1.35962,1.35983,439000000.0
2005-12-05 11:33:00,1.35985,1.35991,1.35971,1.35974,542400000.0
2005-12-05 11:34:00,1.35968,1.35968,1.35925,1.35934,630500001.0
2005-12-05 11:35:00,1.35938,1.3598,1.35933,1.35963,601300003.0
2005-12-05 11:36:00,1.35955,1.35969,1.35937,1.35945,544700001.0
2005-12-05 11:37:00,1.35936,1.35936,1.359,1.35905,446400001.0
2005-12-05 11:38:00,1.35905,1.35905,1.35883,1.35887,627800001.0
2005-12-05 11:39:00,1.35902,1.35913,1.35873,1.35881,641500000.0
2005-12-05 11:40:00,1.35893,1.3593,1.35873,1.35915,676600001.0
2005-12-05 11:41:00,1.35926,1.35964,1.3591,1.35912,708800000.0
2005-12-05 11:42:00,1.35911,1.35921,1.35885,1.35895,541800002.0
2005-12-05 11:43:00,1.35891,1.35908,1.35883,1.35885,571700001.0
2005-12-05 11:44:00,1.35899,1.3591,1.35868,1.35868,646200000.0
2005-12-05 11:45:00,1.35895,1.35895,1.35863,1.35885,581900001.0
2005-12-05 11:46:00,1.35889,1.35905,1.35886,1.35899,516000002.0
2005-12-05 11:47:00,1.35869,1.35876,1.35836,1.35836,462300003.0
2005-12-05 11:48:00,1.3583,1.35859,1.35826,1.35828,500300002.0
2005-12-05 11:49:00,1.35797,1.35797,1.35723,1.35741,440500000.0
2005-12-05 11:50:00,1.35734,1.3576,1.35722,1.35751,316800000.0
2005-12-05 11:51:00,1.35753,1.35779,1.35753,1.35768,174000000.0
2005-12-05 11:52:00,1.35759,1.35779,1.35758,1.3576,237300002.0
2005-12-05 11:53:00,1.3576,1.3579,1.3576,1.35775,157100000.0
2005-12-05 11:54:00,1.35786,1.35807,1.35778,1.35798,352700000.0
2005-12-05 11:55:00,1.35809,1.35847,1.35802,1.35834,492100002.0
2005-12-05 11:56:00,1.35832,1.35859,1.35817,1.35836,442400000.0
2005-12-05 11:57:00,1.35827,1.35838,1.35792,1.35803,552400001.0
2005-12-05 11:58:00,1.35807,1.35828,1.35797,1.35801,460700002.0
2005-12-05 11:59:00,1.35809,1.35839,1.35804,1.35809,369900000.0
2005-12-05 12:00:00,1.35808,1.35826,1.35795,1.35817,517200000.0
2005-12-05 12:01:00,1.35798,1.35824,1.35791,1.3581,446200004.0
2005-12-05 12:02:00,1.35814,1.35839,1.35804,1.35831,358500000.0
2005-12-05 12:03:00,1.35847,1.35862,1.35835,1.35862,394700001.0
2005-12-05 12:04:00,1.35855,1.35871,1.35835,1.35844,358100001.0
2005-12-05 12:05:00,1.35855,1.35855,1.3582,1.35833,364300001.0
2005-12-05 12:06:00,1.35831,1.3586,1.35824,1.35832,353400001.0
2005-12-05 12:07:00,1.35832,1.35834,1.35807,1.35823,363200001.0
2005-12-05 12:08:00,1.35823,1.35839,1.35805,1.35832,493300001.0
2005-12-05 12:09:00,1.35841,1.35867,1.35831,1.35855,407300000.0
2005-12-05 12:10:00,1.35854,1.35863,1.35828,1.3583,376500001.0
2005-12-05 12:11:00,1.35821,1.35844,1.35818,1.35832,230800000.0
2005-12-05 12:12:00,1.35831,1.35841,1.35819,1.3584,226200000.0
2005-12-05 12:13:00,1.35835,1.35848,1.35814,1.35816,597900001.0
2005-12-05 12:14:00,1.35809,1.35809,1.35763,1.35771,615400002.0
2005-12-05 12:15:00,1.35754,1.35776,1.35751,1.35767,328600001.0
2005-12-05 12:16:00,1.35767,1.35792,1.35761,1.3577,414200002.0
2005-12-05 12:17:00,1.35758,1.35758,1.3575,1.35753,231400002.0
2005-12-05 12:18:00,1.35754,1.35761,1.35731,1.35761,306000000.0
2005-12-05 12:19:00,1.35755,1.35757,1.35729,1.35741,430500001.0
2005-12-05 12:20:00,1.35742,1.35757,1.35732,1.35752,414600000.0
2005-12-05 12:21:00,1.3575,1.35759,1.35737,1.35743,414500000.0
2005-12-05 12:22:00,1.35734,1.35759,1.3573,1.35746,266100000.0
2005-12-05 12:23:00,1.35741,1.35761,1.35738,1.35757,384400000.0
2005-12-05 12:24:00,1.35731,1.35765,1.35726,1.35738,640400003.0
2005-12-05 12:25:00,1.35752,1.35765,1.35737,1.35747,352600000.0
2005-12-05 12:26:00,1.35757,1.35771,1.35743,1.35771,490200002.0
2005-12-05 12:27:00,1.35786,1.35819,1.35774,1.35799,421700001.0
2005-12-05 12:28:00,1.35808,1.35838,1.35807,1.35837,548000001.0
2005-12-05 12:29:00,1.3583,1.35845,1.35819,1.35829,778500002.0
2005-12-05 12:30:00,1.35827,1.35842,1.35819,1.35837,607900003.0
2005-12-05 12:31:00,1.35852,1.35875,1.35839,1.35847,726800001.0
2005-12-05 12:32:00,1.35828,1.35838,1.35793,1.35801,643800000.0
2005-12-05 12:33:00,1.35786,1.35799,1.35773,1.3579,64200000.0
2005-12-05 12:34:00,1.35783,1.35811,1.3577,1.35785,642300000.0
2005-12-05 12:35:00,1.35807,1.35813,1.35784,1.35799,537900000.0
2005-12-05 12:36:00,1.35796,1.35812,1.35789,1.35794,429700000.0
2005-12-05 12:37:00,1.35799,1.35809,1.35789,1.35801,494600001.0
2005-12-05 12:38:00,1.35782,1.35798,1.35772,1.35789,601000001.0
2005-12-05 12:39:00,1.35783,1.35799,1.35769,1.35785,457500002.0
2005-12-05 12:40:00,1.35799,1.35817,1.35792,1.35808,508900000.0
2005-12-05 12:41:00,1.35801,1.35804,1.35778,1.35778,225900000.0
2005-12-05 12:42:00,1.35772,1.35795,1.35769,1.35795,354600000.0
2005-12-05 12:43:00,1.3579,1.35806,1.35783,1.35793,490700001.0
2005-12-05 12:44:00,1.35793,1.35807,1.35775,1.35789,367400000.0
2005-12-05 12:45:00,1.35799,1.35811,1.35775,1.35811,413500000.0
2005-12-05 12:46:00,1.35827,1.35834,1.35805,1.3582,445300000.0
2005-12-05 12:47:00,1.3581,1.35823,1.358,1.3581,353700000.0
2005-12-05 12:48:00,1.35812,1.35827,1.35803,1.35815,467500002.0
2005-12-05 12:49:00,1.35816,1.35826,1.35801,1.35813,472200000.0
2005-12-05 12:50:00,1.35822,1.35843,1.35805,1.3581,486600002.0
2005-12-05 12:51:00,1.35804,1.35827,1.35781,1.35781,396900000.0
2005-12-05 12:52:00,1.35783,1.35798,1.35773,1.35788,311300001.0
2005-12-05 12:53:00,1.35793,1.35806,1.35785,1.35795,280400001.0
2005-12-05 12:54:00,1.35805,1.35856,1.35805,1.35856,464900002.0
2005-12-05 12:55:00,1.35856,1.35865,1.35832,1.3584,407600000.0
2005-12-05 12:56:00,1.3585,1.35884,1.35844,1.35862,451500002.0
2005-12-05 12:57:00,1.35868,1.35868,1.35818,1.35825,486600000.0
2005-12-05 12:58:00,1.35827,1.35832,1.35814,1.35827,307000001.0
2005-12-05 12:59:00,1.3583,1.35853,1.35819,1.35823,641600000.0
2005-12-05 13:00:00,1.35818,1.35824,1.35801,1.35824,227900000.0
2005-12-05 13:01:00,1.35818,1.35822,1.35798,1.35806,339200000.0
2005-12-05 13:02:00,1.35791,1.35812,1.35775,1.35789,347200000.0
2005-12-05 13:03:00,1.35786,1.35791,1.35767,1.35782,466500002.0
2005-12-05 13:04:00,1.35806,1.35831,1.35789,1.35798,287700000.0
2005-12-05 13:05:00,1.35795,1.35814,1.35795,1.35804,155900000.0
2005-12-05 13:06:00,1.35817,1.35832,1.35801,1.35813,377100001.0
2005-12-05 13:07:00,1.35807,1.35826,1.35807,1.35818,327000001.0
2005-12-05 13:08:00,1.35834,1.35869,1.35834,1.35854,185700000.0
2005-12-05 13:09:00,1.35861,1.3593,1.35861,1.35871,322800000.0
2005-12-05 13:10:00,1.35911,1.3602,1.35911,1.36012,154000000.0
2005-12-05 13:11:00,1.36036,1.36065,1.36023,1.36058,435200001.0
2005-12-05 13:12:00,1.36062,1.36107,1.36015,1.36027,287800000.0
2005-12-05 13:13:00,1.36025,1.36029,1.36008,1.36025,304900000.0
2005-12-05 13:14:00,1.36025,1.36038,1.3601,1.36022,352700001.0
2005-12-05 13:15:00,1.36021,1.36026,1.35988,1.35996,426200001.0
2005-12-05 13:16:00,1.35983,1.36031,1.35983,1.36013,119300000.0
2005-12-05 13:17:00,1.36018,1.36018,1.36002,1.36003,89500000.0
2005-12-05 13:18:00,1.35997,1.36038,1.35997,1.36021,359900000.0
2005-12-05 13:19:00,1.36001,1.36032,1.35992,1.36032,266100000.0
2005-12-05 13:20:00,1.36019,1.36024,1.35983,1.3599,165300000.0
2005-12-05 13:21:00,1.35999,1.36029,1.35995,1.36022,172400000.0
2005-12-05 13:22:00,1.36031,1.36049,1.36022,1.36029,232400001.0
2005-12-05 13:23:00,1.36018,1.3604,1.36,1.36,263700000.0
2005-12-05 13:24:00,1.35992,1.35992,1.35976,1.35981,263700001.0
2005-12-05 13:25:00,1.35986,1.35996,1.35982,1.35992,165600000.0
2005-12-05 13:26:00,1.35994,1.36004,1.35984,1.35997,253800002.0
2005-12-05 13:27:00,1.35991,1.36016,1.35983,1.35998,329000002.0
2005-12-05 13:28:00,1.35998,1.3603,1.35993,1.3603,457600001.0
2005-12-05 13:29:00,1.36025,1.3605,1.36011,1.36023,598200000.0
2005-12-05 13:30:00,1.36029,1.36037,1.3601,1.36029,518900000.0
2005-12-05 13:31:00,1.3603,1.36054,1.36021,1.36032,548100003.0
2005-12-05 13:32:00,1.36017,1.36039,1.36015,1.36037,226700000.0
2005-12-05 13:33:00,1.36029,1.36047,1.36015,1.36016,462000002.0
2005-12-05 13:34:00,1.3601,1.3601,1.35976,1.35996,292500000.0
2005-12-05 13:35:00,1.36013,1.36029,1.35992,1.36029,350100000.0
2005-12-05 13:36:00,1.36025,1.36052,1.36019,1.36048,412600000.0
2005-12-05 13:37:00,1.36049,1.36076,1.36049,1.36061,443100000.0
2005-12-05 13:38:00,1.36063,1.36067,1.36042,1.3605,402700001.0
2005-12-05 13:39:00,1.36048,1.36048,1.36026,1.36036,256000000.0
2005-12-05 13:40:00,1.36011,1.36045,1.36004,1.36035,417600000.0
2005-12-05 13:41:00,1.36063,1.36087,1.36061,1.36069,202600000.0
2005-12-05 13:42:00,1.36072,1.36088,1.36071,1.36083,156500000.0
2005-12-05 13:43:00,1.36086,1.36086,1.36074,1.36076,137000001.0
2005-12-05 13:44:00,1.36071,1.36088,1.36061,1.36073,294700000.0
2005-12-05 13:45:00,1.36076,1.36098,1.36054,1.36071,499200002.0
2005-12-05 13:46:00,1.36086,1.36119,1.36084,1.36109,444900001.0
2005-12-05 13:47:00,1.36124,1.36158,1.36114,1.36144,579600004.0
2005-12-05 13:48:00,1.36145,1.36157,1.36124,1.36147,229900000.0
2005-12-05 13:49:00,1.3615,1.36175,1.3615,1.36164,176600000.0
2005-12-05 13:50:00,1.36177,1.36192,1.36159,1.3618,299000000.0
2005-12-05 13:51:00,1.36164,1.36164,1.36139,1.36139,291100000.0
2005-12-05 13:52:00,1.36119,1.36146,1.36116,1.36137,429400000.0
2005-12-05 13:53:00,1.36145,1.36166,1.36141,1.36148,492600000.0
2005-12-05 13:54:00,1.36132,1.36155,1.36114,1.36139,379700002.0
2005-12-05 13:55:00,1.36145,1.36151,1.36123,1.36133,352900000.0
2005-12-05 13:56:00,1.36134,1.3615,1.36119,1.3613,414400001.0
2005-12-05 13:57:00,1.36126,1.36146,1.36116,1.36127,301700000.0
2005-12-05 13:58:00,1.36107,1.36118,1.36089,1.36118,245500000.0
2005-12-05 13:59:00,1.36105,1.36132,1.361,1.36112,448200000.0
2005-12-05 14:00:00,1.36093,1.36118,1.36088,1.36117,272700000.0
2005-12-05 14:01:00,1.36129,1.36143,1.36123,1.36127,365400001.0
2005-12-05 14:02:00,1.36147,1.36159,1.36133,1.36133,281600000.0
2005-12-05 14:03:00,1.36136,1.36153,1.36125,1.36131,439600002.0
2005-12-05 14:04:00,1.36141,1.36178,1.36127,1.36127,451100001.0
2005-12-05 14:05:00,1.36132,1.36167,1.3613,1.36132,364500000.0
2005-12-05 14:06:00,1.36133,1.36145,1.36115,1.36125,352200002.0
2005-12-05 14:07:00,1.36133,1.36143,1.36113,1.36117,321200002.0
2005-12-05 14:08:00,1.36112,1.36124,1.36084,1.36099,315800000.0
2005-12-05 14:09:00,1.36095,1.36124,1.36092,1.36109,169200001.0
2005-12-05 14:10:00,1.36119,1.36121,1.361,1.3611,320300001.0
2005-12-05 14:11:00,1.36113,1.36122,1.36103,1.36116,97600000.0
2005-12-05 14:12:00,1.3611,1.36118,1.36095,1.36103,258100000.0
2005-12-05 14:13:00,1.361,1.36111,1.36089,1.36102,171600002.0
2005-12-05 14:14:00,1.36105,1.36118,1.36086,1.361,220800001.0
2005-12-05 14:15:00,1.361,1.36113,1.36072,1.36093,419900000.0
2005-12-05 14:16:00,1.3608,1.36083,1.36052,1.36061,210300002.0
2005-12-05 14:17:00,1.3606,1.36073,1.36038,1.36058,639800001.0
2005-12-05 14:18:00,1.36058,1.36068,1.36037,1.36055,347400000.0
2005-12-05 14:19:00,1.36044,1.36058,1.36025,1.36035,435700000.0
2005-12-05 14:20:00,1.36026,1.36036,1.36017,1.3603,233600000.0
2005-12-05 14:21:00,1.3604,1.36043,1.36025,1.36025,399100001.0
2005-12-05 14:22:00,1.36029,1.36045,1.36013,1.36029,576500000.0
2005-12-05 14:23:00,1.36048,1.36048,1.36014,1.36033,189600002.0
2005-12-05 14:24:00,1.36045,1.36077,1.3604,1.36051,544500001.0
2005-12-05 14:25:00,1.36055,1.36082,1.36048,1.36058,565900001.0
2005-12-05 14:26:00,1.36059,1.36066,1.36043,1.36052,702200001.0
2005-12-05 14:27:00,1.3606,1.36072,1.36039,1.36067,427300001.0
2005-12-05 14:28:00,1.36064,1.36086,1.36034,1.36053,42900000.0
2005-12-05 14:29:00,1.36032,1.3604,1.36009,1.36023,64800000.0
2005-12-05 14:30:00,1.36027,1.36027,1.3597,1.36025,45000000.0
2005-12-05 14:31:00,1.3598,1.36005,1.3598,1.35988,37800000.0
2005-12-05 14:32:00,1.35994,1.35996,1.35977,1.35996,23200000.0
2005-12-05 14:33:00,1.35968,1.35981,1.35944,1.35971,35000000.0
2005-12-05 14:34:00,1.3596,1.35967,1.35944,1.35963,37800000.0
2005-12-05 14:35:00,1.3595,1.3595,1.35911,1.3594,38600000.0
2005-12-05 14:36:00,1.35972,1.35976,1.3591,1.3591,37200000.0
2005-12-05 14:37:00,1.35955,1.35955,1.35924,1.35948,39400000.0
2005-12-05 14:38:00,1.35947,1.35947,1.35902,1.35936,28800000.0
2005-12-05 14:39:00,1.35915,1.35943,1.35891,1.35925,27100000.0
2005-12-05 14:40:00,1.35919,1.35929,1.35913,1.35927,32700000.0
2005-12-05 14:41:00,1.35928,1.35934,1.35918,1.35933,43500000.0
2005-12-05 14:42:00,1.35929,1.35975,1.35892,1.35892,49600000.0
2005-12-05 14:43:00,1.35938,1.35958,1.35935,1.35939,56500000.0
2005-12-05 14:44:00,1.3594,1.35992,1.3594,1.35984,41400000.0
2005-12-05 14:45:00,1.3598,1.36016,1.35966,1.3601,29000000.0
2005-12-05 14:46:00,1.35999,1.36051,1.35979,1.36043,26600000.0
2005-12-05 14:47:00,1.36041,1.36049,1.36026,1.36045,28200000.0
2005-12-05 14:48:00,1.36043,1.36045,1.35982,1.35998,25200000.0
2005-12-05 14:49:00,1.35979,1.35979,1.35937,1.35966,38200000.0
2005-12-05 14:50:00,1.35979,1.36038,1.35966,1.36038,47000000.0
2005-12-05 14:51:00,1.3607,1.36108,1.36064,1.36103,30200000.0
2005-12-05 14:52:00,1.36087,1.36111,1.36082,1.36111,35400000.0
2005-12-05 14:53:00,1.3609,1.36135,1.36049,1.36113,51100000.0
2005-12-05 14:54:00,1.36131,1.36204,1.36131,1.36175,34800000.0
2005-12-05 14:55:00,1.36205,1.36205,1.36148,1.36175,34400000.0
2005-12-05 14:56:00,1.36201,1.36207,1.36181,1.36207,28000000.0
2005-12-05 14:57:00,1.362,1.36204,1.36168,1.36168,40200000.0
2005-12-05 14:58:00,1.36152,1.36177,1.36152,1.36152,34600000.0
2005-12-05 14:59:00,1.36159,1.36196,1.36159,1.36185,51700000.0
2005-12-05 15:00:00,1.36182,1.36185,1.36094,1.36094,55800000.0
2005-12-05 15:01:00,1.36137,1.36137,1.3609,1.3612,32400000.0
2005-12-05 15:02:00,1.36132,1.36132,1.36082,1.3612,38000000.0
2005-12-05 15:03:00,1.36146,1.36166,1.36085,1.36127,47600000.0
2005-12-05 15:04:00,1.36133,1.36148,1.36083,1.36102,50700000.0
2005-12-05 15:05:00,1.36097,1.36131,1.36097,1.36115,43800000.0
2005-12-05 15:06:00,1.36122,1.36141,1.36095,1.36106,42200000.0
2005-12-05 15:07:00,1.36121,1.36121,1.3608,1.36098,44600000.0
2005-12-05 15:08:00,1.36076,1.36092,1.36053,1.36053,36100000.0
2005-12-05 15:09:00,1.36061,1.36078,1.35991,1.36037,48900001.0
2005-12-05 15:10:00,1.36023,1.36035,1.35994,1.36002,38700000.0
2005-12-05 15:11:00,1.35991,1.36069,1.35985,1.36066,17000000.0
2005-12-05 15:12:00,1.36066,1.36088,1.36039,1.3605,35000000.0
2005-12-05 15:13:00,1.36055,1.36055,1.36028,1.36039,39000000.0
2005-12-05 15:14:00,1.36015,1.3603,1.36009,1.3601,37000000.0
2005-12-05 15:15:00,1.36004,1.36004,1.35933,1.35967,38800000.0
2005-12-05 15:16:00,1.35948,1.35977,1.35939,1.35948,33000000.0
2005-12-05 15:17:00,1.35944,1.35967,1.35924,1.35963,40000000.0
2005-12-05 15:18:00,1.35959,1.36007,1.35959,1.36007,25200000.0
2005-12-05 15:19:00,1.36005,1.36007,1.35986,1.35995,24000000.0
2005-12-05 15:20:00,1.35983,1.35996,1.3598,1.35981,27200000.0
2005-12-05 15:21:00,1.35969,1.35984,1.35961,1.35984,30100000.0
2005-12-05 15:22:00,1.35964,1.36006,1.35964,1.35998,41800000.0
2005-12-05 15:23:00,1.36003,1.36015,1.35982,1.36012,23600000.0
2005-12-05 15:24:00,1.36024,1.36024,1.35999,1.36009,37400000.0
2005-12-05 15:25:00,1.36005,1.36025,1.35992,1.35998,34500000.0
2005-12-05 15:26:00,1.35999,1.3601,1.35984,1.36007,29000000.0
2005-12-05 15:27:00,1.36006,1.3606,1.36002,1.3606,41800001.0
2005-12-05 15:28:00,1.36072,1.36102,1.36056,1.36102,37800000.0
2005-12-05 15:29:00,1.36112,1.36121,1.361,1.361,45100000.0
2005-12-05 15:30:00,1.361,1.36109,1.36067,1.36105,44800000.0
2005-12-05 15:31:00,1.36102,1.36104,1.36079,1.3609,42200000.0
2005-12-05 15:32:00,1.3608,1.36103,1.36074,1.36103,37400000.0
2005-12-05 15:33:00,1.36096,1.36096,1.36036,1.36077,31800000.0
2005-12-05 15:34:00,1.36055,1.36113,1.36055,1.36093,44600000.0
2005-12-05 15:35:00,1.36105,1.36154,1.36105,1.36126,37700000.0
2005-12-05 15:36:00,1.36155,1.36233,1.36155,1.36209,40000000.0
2005-12-05 15:37:00,1.36217,1.36228,1.36207,1.36223,70600000.0
2005-12-05 15:38:00,1.36212,1.36212,1.36175,1.36205,52600001.0
2005-12-05 15:39:00,1.36213,1.36218,1.36187,1.36208,25600000.0
2005-12-05 15:40:00,1.36198,1.36198,1.36168,1.36168,49600001.0
2005-12-05 15:41:00,1.36205,1.36242,1.36175,1.36242,34600000.0
2005-12-05 15:42:00,1.36251,1.36268,1.36211,1.36225,49600001.0
2005-12-05 15:43:00,1.36213,1.36237,1.36197,1.3622,54000000.0
2005-12-05 15:44:00,1.36204,1.36204,1.36165,1.36181,28800000.0
2005-12-05 15:45:00,1.36165,1.36184,1.36156,1.36165,56400000.0
2005-12-05 15:46:00,1.36166,1.36166,1.36129,1.36129,36400000.0
2005-12-05 15:47:00,1.36108,1.3615,1.36105,1.36147,44400000.0
2005-12-05 15:48:00,1.36142,1.36189,1.36129,1.36151,55500000.0
2005-12-05 15:49:00,1.36146,1.36165,1.36146,1.36149,41000000.0
2005-12-05 15:50:00,1.36126,1.3614,1.36124,1.36125,28000000.0
2005-12-05 15:51:00,1.36113,1.36129,1.36103,1.36125,42700000.0
2005-12-05 15:52:00,1.36127,1.36136,1.36117,1.36127,47000000.0
2005-12-05 15:53:00,1.36106,1.36123,1.36102,1.36115,38600000.0
2005-12-05 15:54:00,1.36115,1.36137,1.36095,1.36121,24600000.0
2005-12-05 15:55:00,1.36143,1.36164,1.36129,1.36146,40000000.0
2005-12-05 15:56:00,1.36148,1.36176,1.36127,1.3617,36400000.0
2005-12-05 15:57:00,1.36171,1.362,1.36168,1.36168,34100000.0
2005-12-05 15:58:00,1.36187,1.362,1.36174,1.362,28000000.0
2005-12-05 15:59:00,1.36195,1.36223,1.36185,1.36202,34200000.0
2005-12-05 16:00:00,1.36209,1.36209,1.36172,1.36172,27300000.0
2005-12-05 16:01:00,1.36146,1.3617,1.36109,1.36123,42600000.0
2005-12-05 16:02:00,1.36116,1.36127,1.36094,1.36111,36700000.0
2005-12-05 16:03:00,1.36099,1.36121,1.36094,1.36106,46200000.0
2005-12-05 16:04:00,1.3609,1.3609,1.36051,1.36075,26600000.0
2005-12-05 16:05:00,1.36057,1.36069,1.36046,1.36069,30800000.0
2005-12-05 16:06:00,1.3605,1.36071,1.36039,1.3605,41000000.0
2005-12-05 16:07:00,1.36058,1.36098,1.36058,1.36083,50300000.0
2005-12-05 16:08:00,1.36112,1.36122,1.36088,1.36122,26600000.0
2005-12-05 16:09:00,1.36111,1.36142,1.36104,1.36122,34000000.0
2005-12-05 16:10:00,1.36139,1.36154,1.36118,1.36149,49200000.0
2005-12-05 16:11:00,1.3612,1.36137,1.36108,1.36124,29600000.0
2005-12-05 16:12:00,1.36115,1.36137,1.36107,1.36122,37600000.0
2005-12-05 16:13:00,1.36112,1.3612,1.36091,1.36102,47400000.0
2005-12-05 16:14:00,1.36096,1.36123,1.36082,1.36111,39600000.0
2005-12-05 16:15:00,1.36073,1.36124,1.36073,1.36115,30800000.0
2005-12-05 16:16:00,1.36094,1.36124,1.36094,1.36096,29200000.0
2005-12-05 16:17:00,1.36082,1.36104,1.36081,1.36102,28000000.0
2005-12-05 16:18:00,1.36112,1.36123,1.36102,1.36123,32200000.0
2005-12-05 16:19:00,1.36153,1.36153,1.36118,1.36137,58900001.0
2005-12-05 16:20:00,1.36139,1.36151,1.36121,1.36139,47200000.0
2005-12-05 16:21:00,1.36157,1.36168,1.36139,1.3616,37800000.0
2005-12-05 16:22:00,1.36161,1.36188,1.36143,1.36183,50400000.0
2005-12-05 16:23:00,1.36185,1.36185,1.36139,1.36169,43800000.0
2005-12-05 16:24:00,1.36182,1.36196,1.36177,1.36179,34700000.0
2005-12-05 16:25:00,1.36177,1.36177,1.36105,1.36168,39200000.0
2005-12-05 16:26:00,1.36187,1.36187,1.36159,1.36159,39400000.0
2005-12-05 16:27:00,1.36163,1.36187,1.36163,1.36169,41200000.0
2005-12-05 16:28:00,1.36187,1.36192,1.36168,1.36175,40800000.0
2005-12-05 16:29:00,1.36197,1.36241,1.36197,1.36241,34400000.0
2005-12-05 16:30:00,1.36244,1.36244,1.36214,1.36228,43800000.0
2005-12-05 16:31:00,1.3625,1.36289,1.3625,1.3628,41800000.0
2005-12-05 16:32:00,1.36326,1.36335,1.36292,1.3632,36400000.0
2005-12-05 16:33:00,1.36316,1.36323,1.36306,1.36321,32600000.0
2005-12-05 16:34:00,1.36338,1.36346,1.36313,1.36329,43600000.0
2005-12-05 16:35:00,1.36334,1.36336,1.36306,1.36336,43300000.0
2005-12-05 16:36:00,1.3632,1.36333,1.36298,1.36329,26800000.0
2005-12-05 16:37:00,1.3634,1.3634,1.36295,1.36327,53600001.0
2005-12-05 16:38:00,1.36335,1.36361,1.36324,1.36346,42400000.0
2005-12-05 16:39:00,1.36345,1.36345,1.3632,1.36339,28200000.0
2005-12-05 16:40:00,1.36324,1.36335,1.36318,1.36327,35400000.0
2005-12-05 16:41:00,1.36278,1.3634,1.36278,1.36313,17200000.0
2005-12-05 16:42:00,1.36319,1.36323,1.36315,1.36322,22000000.0
2005-12-05 16:43:00,1.3631,1.36327,1.36283,1.36283,42200000.0
2005-12-05 16:44:00,1.36281,1.36287,1.36267,1.36281,68600001.0
2005-12-05 16:45:00,1.36275,1.36295,1.36265,1.3628,40200000.0
2005-12-05 16:46:00,1.36313,1.36315,1.36283,1.36315,42200000.0
2005-12-05 16:47:00,1.36324,1.36325,1.36288,1.36295,58800000.0
2005-12-05 16:48:00,1.36307,1.36307,1.36256,1.36293,30600000.0
2005-12-05 16:49:00,1.36307,1.36308,1.36292,1.36304,50900000.0
2005-12-05 16:50:00,1.36305,1.36326,1.36305,1.36316,39600000.0
2005-12-05 16:51:00,1.36327,1.36339,1.36308,1.36327,31000000.0
2005-12-05 16:52:00,1.36311,1.36314,1.36298,1.36312,36400000.0
2005-12-05 16:53:00,1.36298,1.36298,1.36271,1.36282,95600000.0
2005-12-05 16:54:00,1.36276,1.36291,1.36264,1.36272,57600000.0
2005-12-05 16:55:00,1.36267,1.36267,1.36207,1.36218,38000000.0
2005-12-05 16:56:00,1.36204,1.36215,1.36188,1.36215,42600000.0
2005-12-05 16:57:00,1.36236,1.36266,1.36217,1.36241,30400000.0
2005-12-05 16:58:00,1.36232,1.36245,1.36216,1.36216,28000000.0
2005-12-05 16:59:00,1.36205,1.36269,1.36195,1.36269,29500000.0
2005-12-05 17:00:00,1.36225,1.36264,1.36214,1.36223,41400000.0
2005-12-05 17:01:00,1.3621,1.36224,1.36182,1.36196,57300000.0
2005-12-05 17:02:00,1.3618,1.36189,1.36167,1.36189,29600000.0
2005-12-05 17:03:00,1.36193,1.36235,1.36186,1.36235,32200000.0
2005-12-05 17:04:00,1.36236,1.36254,1.36203,1.36249,31600000.0
2005-12-05 17:05:00,1.36247,1.36273,1.36224,1.36253,28000000.0
2005-12-05 17:06:00,1.36238,1.3624,1.36217,1.3624,36200000.0
2005-12-05 17:07:00,1.36252,1.36279,1.36241,1.36268,41500000.0
2005-12-05 17:08:00,1.36266,1.36298,1.36266,1.36298,34900000.0
2005-12-05 17:09:00,1.3631,1.36318,1.36276,1.36299,45100000.0
2005-12-05 17:10:00,1.36279,1.36287,1.3626,1.36275,35600000.0
2005-12-05 17:11:00,1.36281,1.36301,1.36281,1.36289,49000001.0
2005-12-05 17:12:00,1.36272,1.36272,1.36247,1.36268,28000000.0
2005-12-05 17:13:00,1.36253,1.36269,1.36252,1.36267,42500000.0
2005-12-05 17:14:00,1.36228,1.36269,1.3622,1.3622,57400000.0
2005-12-05 17:15:00,1.36239,1.36248,1.36212,1.3624,21200000.0
2005-12-05 17:16:00,1.36238,1.36278,1.36238,1.36254,31400000.0
2005-12-05 17:17:00,1.3626,1.3633,1.3626,1.3633,34800000.0
2005-12-05 17:18:00,1.36349,1.36365,1.36324,1.36365,49600000.0
2005-12-05 17:19:00,1.36373,1.36392,1.36338,1.36339,25800000.0
2005-12-05 17:20:00,1.36337,1.36381,1.36332,1.36365,33000000.0
2005-12-05 17:21:00,1.364,1.36401,1.36328,1.36367,41400001.0
2005-12-05 17:22:00,1.3635,1.36374,1.36339,1.36358,40600000.0
2005-12-05 17:23:00,1.36334,1.3638,1.36334,1.36376,36200000.0
2005-12-05 17:24:00,1.36362,1.36362,1.3633,1.36344,30600000.0
2005-12-05 17:25:00,1.36332,1.36362,1.36332,1.36343,42400000.0
2005-12-05 17:26:00,1.36337,1.36351,1.36323,1.36323,43800000.0
2005-12-05 17:27:00,1.36331,1.36338,1.36318,1.36318,28000000.0
2005-12-05 17:28:00,1.36355,1.36372,1.36351,1.36362,28200000.0
2005-12-05 17:29:00,1.36372,1.36377,1.36295,1.36295,51600000.0
2005-12-05 17:30:00,1.36269,1.36269,1.36138,1.36206,64900000.0
2005-12-05 17:31:00,1.36211,1.36216,1.36182,1.36182,54400001.0
2005-12-05 17:32:00,1.36163,1.36192,1.36156,1.36156,30600000.0
2005-12-05 17:33:00,1.36168,1.36176,1.36162,1.36171,39800000.0
2005-12-05 17:34:00,1.36187,1.36201,1.36166,1.36192,35600000.0
2005-12-05 17:35:00,1.36184,1.36196,1.36171,1.36196,25400000.0
2005-12-05 17:36:00,1.36202,1.36209,1.36186,1.36205,90900000.0
2005-12-05 17:37:00,1.36222,1.36228,1.36162,1.36227,25800000.0
2005-12-05 17:38:00,1.36218,1.36263,1.36218,1.3622,90500001.0
2005-12-05 17:39:00,1.36246,1.36247,1.36235,1.36246,37700000.0
2005-12-05 17:40:00,1.36229,1.36249,1.36228,1.36236,36400000.0
2005-12-05 17:41:00,1.36233,1.36233,1.362,1.36205,47200000.0
2005-12-05 17:42:00,1.36203,1.36203,1.36157,1.36192,37800000.0
2005-12-05 17:43:00,1.36191,1.36191,1.36158,1.36175,61400000.0
2005-12-05 17:44:00,1.3617,1.36186,1.36167,1.36172,30100000.0
2005-12-05 17:45:00,1.36186,1.36223,1.36179,1.36205,71600002.0
2005-12-05 17:46:00,1.36204,1.36204,1.36116,1.36135,44000000.0
2005-12-05 17:47:00,1.36122,1.36139,1.36098,1.36098,47000000.0
2005-12-05 17:48:00,1.36099,1.36111,1.36068,1.361,42800000.0
2005-12-05 17:49:00,1.36082,1.36082,1.36034,1.36071,37800000.0
2005-12-05 17:50:00,1.36082,1.36113,1.36074,1.36113,36400000.0
2005-12-05 17:51:00,1.36122,1.36152,1.36106,1.36118,37400001.0
2005-12-05 17:52:00,1.36145,1.36161,1.36132,1.36145,30600000.0
2005-12-05 17:53:00,1.36126,1.36137,1.3611,1.36128,28200000.0
2005-12-05 17:54:00,1.36119,1.36146,1.36084,1.36133,39800000.0
2005-12-05 17:55:00,1.36143,1.36164,1.36089,1.36164,46100000.0
2005-12-05 17:56:00,1.36166,1.36203,1.36166,1.36181,20400000.0
2005-12-05 17:57:00,1.36188,1.36208,1.36172,1.36206,36200000.0
2005-12-05 17:58:00,1.36214,1.36225,1.36189,1.36225,37600000.0
2005-12-05 17:59:00,1.36208,1.36216,1.36121,1.36128,49400000.0
2005-12-05 18:00:00,1.36159,1.3616,1.36132,1.36143,56300000.0
2005-12-05 18:01:00,1.36142,1.36147,1.36093,1.36125,57300001.0
2005-12-05 18:02:00,1.36137,1.36188,1.36137,1.3618,48600000.0
2005-12-05 18:03:00,1.36172,1.36212,1.36172,1.36179,33700000.0
2005-12-05 18:04:00,1.36224,1.36242,1.36215,1.36217,42400000.0
2005-12-05 18:05:00,1.36224,1.36224,1.36208,1.36223,45100000.0
2005-12-05 18:06:00,1.36229,1.36256,1.36218,1.36219,50200001.0
2005-12-05 18:07:00,1.36236,1.36236,1.36212,1.36234,49200000.0
2005-12-05 18:08:00,1.36237,1.36263,1.3623,1.36253,49700000.0
2005-12-05 18:09:00,1.36248,1.36254,1.36234,1.36234,36300000.0
2005-12-05 18:10:00,1.36234,1.3628,1.36234,1.3626,35400000.0
2005-12-05 18:11:00,1.36256,1.36274,1.36233,1.36252,34600000.0
2005-12-05 18:12:00,1.36251,1.36257,1.36208,1.36211,37200000.0
2005-12-05 18:13:00,1.36234,1.36257,1.36212,1.36232,55100000.0
2005-12-05 18:14:00,1.36186,1.36256,1.36186,1.36233,32100000.0
2005-12-05 18:15:00,1.36218,1.36246,1.36205,1.36206,42200000.0
2005-12-05 18:16:00,1.36236,1.36269,1.36236,1.36258,35200000.0
2005-12-05 18:17:00,1.36244,1.36261,1.36203,1.36203,49900000.0
2005-12-05 18:18:00,1.3619,1.3619,1.36139,1.36173,43400001.0
2005-12-05 18:19:00,1.36173,1.36173,1.36136,1.36136,24200000.0
2005-12-05 18:20:00,1.36147,1.36167,1.36122,1.36123,27400000.0
2005-12-05 18:21:00,1.36125,1.36126,1.36095,1.36105,29000000.0
2005-12-05 18:22:00,1.36095,1.36107,1.36072,1.36072,24400000.0
2005-12-05 18:23:00,1.36062,1.3609,1.3606,1.36084,31300000.0
2005-12-05 18:24:00,1.36083,1.36095,1.36071,1.36074,61500000.0
2005-12-05 18:25:00,1.3609,1.36101,1.3607,1.36101,28200000.0
2005-12-05 18:26:00,1.36111,1.36117,1.36111,1.36113,30000000.0
2005-12-05 18:27:00,1.3611,1.36142,1.36096,1.36116,47200000.0
2005-12-05 18:28:00,1.36086,1.36093,1.36082,1.36085,41600000.0
2005-12-05 18:29:00,1.36093,1.3613,1.36093,1.36114,33500000.0
2005-12-05 18:30:00,1.36122,1.36122,1.36066,1.36066,37100000.0
2005-12-05 18:31:00,1.36069,1.36079,1.36062,1.36079,37800000.0
2005-12-05 18:32:00,1.36085,1.36093,1.36069,1.36093,37500000.0
2005-12-05 18:33:00,1.36105,1.36133,1.36096,1.36097,50000000.0
2005-12-05 18:34:00,1.36096,1.36096,1.36062,1.36087,35800000.0
2005-12-05 18:35:00,1.36089,1.36095,1.3607,1.36076,48600001.0
2005-12-05 18:36:00,1.36046,1.36078,1.36043,1.36057,51100000.0
2005-12-05 18:37:00,1.36082,1.36092,1.36056,1.36065,35200000.0
2005-12-05 18:38:00,1.3606,1.36072,1.36032,1.36059,30400000.0
2005-12-05 18:39:00,1.36028,1.36106,1.36028,1.36106,19800000.0
2005-12-05 18:40:00,1.36137,1.36182,1.36137,1.36146,27600000.0
2005-12-05 18:41:00,1.36155,1.36175,1.36144,1.36162,22200000.0
2005-12-05 18:42:00,1.36188,1.36245,1.36188,1.36245,40800000.0
2005-12-05 18:43:00,1.36281,1.36311,1.36271,1.3628,33900000.0
2005-12-05 18:44:00,1.36292,1.36296,1.36261,1.36261,45900000.0
2005-12-05 18:45:00,1.36315,1.36325,1.3626,1.3626,33800000.0
2005-12-05 18:46:00,1.36275,1.36275,1.36262,1.36262,38300000.0
2005-12-05 18:47:00,1.36278,1.36307,1.36272,1.36283,42500000.0
2005-12-05 18:48:00,1.36282,1.36337,1.36281,1.36281,39800000.0
2005-12-05 18:49:00,1.36283,1.36298,1.36267,1.36285,41200000.0
2005-12-05 18:50:00,1.36298,1.36325,1.36287,1.36313,36200000.0
2005-12-05 18:51:00,1.36295,1.36321,1.36294,1.36314,45200000.0
2005-12-05 18:52:00,1.36284,1.36313,1.36277,1.36277,32600000.0
2005-12-05 18:53:00,1.36263,1.36287,1.36256,1.36277,45900001.0
2005-12-05 18:54:00,1.36268,1.36297,1.36232,1.36272,30400000.0
2005-12-05 18:55:00,1.36232,1.36252,1.36219,1.36229,32800000.0
2005-12-05 18:56:00,1.36228,1.3631,1.36228,1.36266,56200001.0
2005-12-05 18:57:00,1.36324,1.36336,1.36314,1.36314,25600000.0
2005-12-05 18:58:00,1.36289,1.36299,1.36272,1.36278,31800000.0
2005-12-05 18:59:00,1.36294,1.36294,1.36242,1.36277,50800000.0
2005-12-05 19:00:00,1.36286,1.36294,1.36262,1.36293,58500001.0
2005-12-05 19:01:00,1.36303,1.36305,1.36277,1.36286,41000000.0
2005-12-05 19:02:00,1.36285,1.36295,1.36269,1.36269,25400000.0
2005-12-05 19:03:00,1.36254,1.36277,1.36238,1.36277,34600000.0
2005-12-05 19:04:00,1.36279,1.36285,1.36251,1.36273,41200000.0
2005-12-05 19:05:00,1.36281,1.36295,1.36273,1.3628,23000000.0
2005-12-05 19:06:00,1.36286,1.3629,1.36275,1.3629,27000000.0
2005-12-05 19:07:00,1.36274,1.36296,1.36259,1.36296,53200000.0
2005-12-05 19:08:00,1.36275,1.36296,1.36275,1.36282,41500000.0
2005-12-05 19:09:00,1.3631,1.36313,1.36293,1.36293,38600000.0
2005-12-05 19:10:00,1.36349,1.36393,1.36332,1.36332,51600000.0
2005-12-05 19:11:00,1.36363,1.36377,1.36355,1.36372,42000000.0
2005-12-05 19:12:00,1.36334,1.36357,1.36314,1.36339,31800000.0
2005-12-05 19:13:00,1.36334,1.3635,1.36325,1.3635,40700000.0
2005-12-05 19:14:00,1.36303,1.3632,1.3628,1.3632,59600000.0
2005-12-05 19:15:00,1.36315,1.36368,1.363,1.36368,35000000.0
2005-12-05 19:16:00,1.3638,1.36437,1.3638,1.36427,38900000.0
2005-12-05 19:17:00,1.36402,1.36464,1.36402,1.3645,54400000.0
2005-12-05 19:18:00,1.3644,1.3644,1.36384,1.36395,30400000.0
2005-12-05 19:19:00,1.36413,1.3642,1.36367,1.3642,35000000.0
2005-12-05 19:20:00,1.36428,1.36439,1.36405,1.3643,54600001.0
2005-12-05 19:21:00,1.3641,1.36435,1.3641,1.36423,30600000.0
2005-12-05 19:22:00,1.36425,1.36449,1.36405,1.36446,30900000.0
2005-12-05 19:23:00,1.3642,1.36443,1.36399,1.36443,73100000.0
2005-12-05 19:24:00,1.36442,1.36442,1.36408,1.36422,57200000.0
2005-12-05 19:25:00,1.36441,1.36441,1.36414,1.36431,24600000.0
2005-12-05 19:26:00,1.36405,1.36439,1.36394,1.36409,51100000.0
2005-12-05 19:27:00,1.36395,1.36402,1.36355,1.36402,44200001.0
2005-12-05 19:28:00,1.36403,1.36415,1.36381,1.36387,44300000.0
2005-12-05 19:29:00,1.36374,1.36389,1.36346,1.36379,17400000.0
2005-12-05 19:30:00,1.36379,1.36379,1.36361,1.36361,53700000.0
2005-12-05 19:31:00,1.36366,1.36366,1.36354,1.36366,36600000.0
2005-12-05 19:32:00,1.3637,1.36451,1.3636,1.36451,43600001.0
2005-12-05 19:33:00,1.3644,1.36463,1.36412,1.36463,40800000.0
2005-12-05 19:34:00,1.36448,1.36448,1.36408,1.36436,24400000.0
2005-12-05 19:35:00,1.36458,1.36476,1.36439,1.36476,33000000.0
2005-12-05 19:36:00,1.3644,1.36459,1.36426,1.36457,33200000.0
2005-12-05 19:37:00,1.36463,1.36463,1.36426,1.36426,30200000.0
2005-12-05 19:38:00,1.3641,1.36447,1.3641,1.3643,32800000.0
2005-12-05 19:39:00,1.36456,1.36459,1.36438,1.36453,28400000.0
2005-12-05 19:40:00,1.36445,1.36459,1.36431,1.36443,49900000.0
2005-12-05 19:41:00,1.36437,1.36472,1.36437,1.36471,49400000.0
2005-12-05 19:42:00,1.36467,1.3651,1.36467,1.3651,57100001.0
2005-12-05 19:43:00,1.36494,1.36499,1.36445,1.36493,38600000.0
2005-12-05 19:44:00,1.36506,1.3654,1.36491,1.3654,54400000.0
2005-12-05 19:45:00,1.36532,1.36563,1.3653,1.3655,40800000.0
2005-12-05 19:46:00,1.36575,1.36597,1.36555,1.36555,51200000.0
2005-12-05 19:47:00,1.36606,1.36634,1.366,1.36634,58700000.0
2005-12-05 19:48:00,1.36637,1.36637,1.36606,1.36606,28000000.0
2005-12-05 19:49:00,1.36606,1.36638,1.36606,1.36633,33200000.0
2005-12-05 19:50:00,1.36651,1.36651,1.36615,1.36639,58400000.0
2005-12-05 19:51:00,1.36631,1.36656,1.36625,1.36643,42800000.0
2005-12-05 19:52:00,1.36651,1.36668,1.36641,1.3666,51200001.0
2005-12-05 19:53:00,1.36671,1.36681,1.36632,1.36632,51100000.0
2005-12-05 19:54:00,1.36629,1.3664,1.36627,1.3664,35600000.0
2005-12-05 19:55:00,1.36627,1.36648,1.36614,1.36648,26000000.0
2005-12-05 19:56:00,1.36651,1.36651,1.36606,1.36637,28000000.0
2005-12-05 19:57:00,1.36651,1.36653,1.36595,1.3661,20800000.0
2005-12-05 19:58:00,1.36609,1.36628,1.36605,1.36612,57600001.0
2005-12-05 19:59:00,1.36626,1.3664,1.36619,1.36624,42200000.0
2005-12-05 20:00:00,1.36612,1.36616,1.36583,1.36583,37600000.0
2005-12-05 20:01:00,1.36638,1.36638,1.36599,1.36607,52200001.0
2005-12-05 20:02:00,1.36614,1.36645,1.36605,1.36634,35400000.0
2005-12-05 20:03:00,1.36625,1.36625,1.36563,1.36575,17000000.0
2005-12-05 20:04:00,1.36575,1.36594,1.36538,1.36554,58600000.0
2005-12-05 20:05:00,1.36561,1.36578,1.36554,1.36554,34400000.0
2005-12-05 20:06:00,1.36555,1.36557,1.36535,1.36539,39400001.0
2005-12-05 20:07:00,1.36536,1.36565,1.3653,1.36554,34200000.0
2005-12-05 20:08:00,1.36568,1.36589,1.36559,1.36571,33500000.0
2005-12-05 20:09:00,1.36571,1.36587,1.36567,1.36582,20400000.0
2005-12-05 20:10:00,1.36551,1.36604,1.36551,1.36604,31900000.0
2005-12-05 20:11:00,1.36601,1.3661,1.36588,1.3661,43400001.0
2005-12-05 20:12:00,1.36638,1.36638,1.36593,1.36633,38200000.0
2005-12-05 20:13:00,1.36641,1.36641,1.36617,1.36637,35200000.0
2005-12-05 20:14:00,1.36649,1.36659,1.36596,1.36648,48000001.0
2005-12-05 20:15:00,1.36632,1.36632,1.36596,1.36609,46200000.0
2005-12-05 20:16:00,1.36631,1.36651,1.36611,1.36611,45500000.0
2005-12-05 20:17:00,1.36607,1.36624,1.36585,1.36622,59000000.0
2005-12-05 20:18:00,1.36622,1.36629,1.36606,1.36612,27900000.0
2005-12-05 20:19:00,1.36636,1.36636,1.36619,1.36626,45800000.0
2005-12-05 20:20:00,1.36626,1.36629,1.36597,1.36629,34800000.0
2005-12-05 20:21:00,1.36616,1.36641,1.36616,1.36641,61300000.0
2005-12-05 20:22:00,1.36654,1.3668,1.36654,1.36664,46600000.0
2005-12-05 20:23:00,1.36659,1.3667,1.36638,1.36665,72700001.0
2005-12-05 20:24:00,1.36692,1.36708,1.36682,1.36696,16800000.0
2005-12-05 20:25:00,1.36725,1.36725,1.36692,1.36702,55300000.0
2005-12-05 20:26:00,1.36697,1.36697,1.3666,1.36691,46600000.0
2005-12-05 20:27:00,1.36713,1.36718,1.36666,1.3669,39500000.0
2005-12-05 20:28:00,1.36725,1.36781,1.36725,1.36781,28200000.0
2005-12-05 20:29:00,1.3677,1.3677,1.36724,1.36734,30400000.0
2005-12-05 20:30:00,1.36728,1.36728,1.36693,1.36716,43700000.0
2005-12-05 20:31:00,1.36709,1.36713,1.36663,1.36713,49600000.0
2005-12-05 20:32:00,1.3669,1.36722,1.36674,1.36713,27400000.0
2005-12-05 20:33:00,1.36706,1.36706,1.36684,1.36697,30200000.0
2005-12-05 20:34:00,1.36673,1.36701,1.36671,1.36701,49900000.0
2005-12-05 20:35:00,1.36703,1.36712,1.36686,1.36687,37800000.0
2005-12-05 20:36:00,1.36674,1.36684,1.36651,1.36663,45400000.0
2005-12-05 20:37:00,1.3667,1.3668,1.36653,1.36667,51000000.0
2005-12-05 20:38:00,1.36672,1.36672,1.36647,1.36661,54200000.0
2005-12-05 20:39:00,1.36648,1.36663,1.36628,1.36643,36600000.0
2005-12-05 20:40:00,1.36645,1.36665,1.36637,1.36637,44600001.0
2005-12-05 20:41:00,1.36642,1.36655,1.36625,1.36637,49800000.0
2005-12-05 20:42:00,1.36622,1.36628,1.36588,1.3661,41000000.0
2005-12-05 20:43:00,1.36611,1.36642,1.36594,1.36594,34000000.0
2005-12-05 20:44:00,1.36626,1.36654,1.36613,1.36632,34900000.0
2005-12-05 20:45:00,1.36614,1.36633,1.36604,1.36604,38600000.0
2005-12-05 20:46:00,1.36631,1.36642,1.36625,1.36632,63400001.0
2005-12-05 20:47:00,1.36628,1.36628,1.36588,1.36623,34000000.0
2005-12-05 20:48:00,1.36621,1.36652,1.36616,1.36616,40200000.0
2005-12-05 20:49:00,1.36606,1.36632,1.36606,1.36632,30200000.0
2005-12-05 20:50:00,1.36627,1.36629,1.36616,1.36629,44300000.0
2005-12-05 20:51:00,1.36606,1.36629,1.36606,1.36627,28200000.0
2005-12-05 20:52:00,1.36632,1.36645,1.3663,1.36637,49800000.0
2005-12-05 20:53:00,1.36623,1.36644,1.36623,1.36636,37600000.0
2005-12-05 20:54:00,1.36616,1.36654,1.36616,1.36635,60400000.0
2005-12-05 20:55:00,1.3664,1.36665,1.36634,1.36655,44900000.0
2005-12-05 20:56:00,1.36632,1.36642,1.36628,1.36642,36200001.0
2005-12-05 20:57:00,1.36603,1.36603,1.36547,1.36547,57500001.0
2005-12-05 20:58:00,1.36542,1.36561,1.36524,1.36548,42400000.0
2005-12-05 20:59:00,1.36524,1.36541,1.36523,1.36523,29800000.0
2005-12-05 21:00:00,1.36503,1.36522,1.3648,1.36505,21000000.0
2005-12-05 21:01:00,1.36514,1.36532,1.36475,1.36475,30800000.0
2005-12-05 21:02:00,1.36501,1.36517,1.3647,1.36504,83300001.0
2005-12-05 21:03:00,1.36505,1.36509,1.36493,1.36496,76200002.0
2005-12-05 21:04:00,1.36519,1.36519,1.36497,1.36512,42200000.0
2005-12-05 21:05:00,1.3649,1.36529,1.36486,1.36508,45000000.0
2005-12-05 21:06:00,1.36525,1.36525,1.36494,1.36516,31300000.0
2005-12-05 21:07:00,1.36518,1.36518,1.36496,1.36508,26000000.0
2005-12-05 21:08:00,1.36501,1.36513,1.365,1.36506,36600000.0
2005-12-05 21:09:00,1.36527,1.36535,1.36507,1.3653,24600000.0
2005-12-05 21:10:00,1.36535,1.36545,1.36519,1.36525,46100000.0
2005-12-05 21:11:00,1.36527,1.36548,1.36512,1.36535,40200000.0
2005-12-05 21:12:00,1.3655,1.36565,1.36541,1.36551,55700001.0
2005-12-05 21:13:00,1.3655,1.36566,1.36549,1.36549,50400000.0
2005-12-05 21:14:00,1.36542,1.36575,1.36542,1.36559,46400001.0
2005-12-05 21:15:00,1.36554,1.36569,1.36548,1.36555,45200000.0
2005-12-05 21:16:00,1.36526,1.36557,1.36526,1.3655,45000000.0
2005-12-05 21:17:00,1.3653,1.3653,1.36483,1.36483,65100000.0
2005-12-05 21:18:00,1.36528,1.36528,1.36461,1.36504,27800000.0
2005-12-05 21:19:00,1.36513,1.36513,1.36476,1.36479,28100000.0
2005-12-05 21:20:00,1.36479,1.365,1.3647,1.36483,45000000.0
2005-12-05 21:21:00,1.36495,1.36529,1.36495,1.36514,26000000.0
2005-12-05 21:22:00,1.36483,1.36537,1.36483,1.36498,43400000.0
2005-12-05 21:23:00,1.36493,1.36505,1.36455,1.36455,37000000.0
2005-12-05 21:24:00,1.36476,1.36476,1.36425,1.36425,34300000.0
2005-12-05 21:25:00,1.36432,1.36455,1.36418,1.36418,45400000.0
2005-12-05 21:26:00,1.36451,1.36455,1.36429,1.36429,55100001.0
2005-12-05 21:27:00,1.36434,1.36446,1.364,1.364,28200000.0
2005-12-05 21:28:00,1.3638,1.36403,1.3638,1.36394,27000000.0
2005-12-05 21:29:00,1.36393,1.36393,1.36367,1.36375,21800000.0
2005-12-05 21:30:00,1.36384,1.36384,1.36358,1.36364,27200000.0
2005-12-05 21:31:00,1.3638,1.36385,1.36369,1.36377,29100000.0
2005-12-05 21:32:00,1.36388,1.36393,1.36382,1.36393,30200000.0
2005-12-05 21:33:00,1.36398,1.36402,1.36377,1.36392,42100000.0
2005-12-05 21:34:00,1.364,1.36409,1.36389,1.36392,38300000.0
2005-12-05 21:35:00,1.36403,1.36425,1.36385,1.36412,37400000.0
2005-12-05 21:36:00,1.36419,1.36426,1.36382,1.36426,45800001.0
2005-12-05 21:37:00,1.36417,1.36417,1.36399,1.36408,31600000.0
2005-12-05 21:38:00,1.36399,1.36399,1.36376,1.3639,27000000.0
2005-12-05 21:39:00,1.36372,1.36398,1.36372,1.3639,30100000.0
2005-12-05 21:40:00,1.36375,1.364,1.36375,1.36399,34900000.0
2005-12-05 21:41:00,1.36409,1.36423,1.36401,1.36415,48800000.0
2005-12-05 21:42:00,1.36406,1.36406,1.36362,1.36362,30400000.0
2005-12-05 21:43:00,1.36398,1.36412,1.36391,1.3641,25400000.0
2005-12-05 21:44:00,1.36376,1.3638,1.36353,1.36359,15400000.0
2005-12-05 21:45:00,1.3636,1.36369,1.36355,1.36365,31600000.0
2005-12-05 21:46:00,1.36382,1.36403,1.36374,1.36374,51600000.0
2005-12-05 21:47:00,1.36355,1.36391,1.36352,1.36372,45600000.0
2005-12-05 21:48:00,1.364,1.364,1.36369,1.3638,43600000.0
2005-12-05 21:49:00,1.36376,1.36378,1.36364,1.36378,28000000.0
2005-12-05 21:50:00,1.36392,1.36396,1.3637,1.3637,39800000.0
2005-12-05 21:51:00,1.36363,1.36388,1.36363,1.36381,46600000.0
2005-12-05 21:52:00,1.36368,1.36388,1.36361,1.36378,51500001.0
2005-12-05 21:53:00,1.36385,1.36395,1.36373,1.36373,51600000.0
2005-12-05 21:54:00,1.36374,1.36401,1.3637,1.36387,44600000.0
2005-12-05 21:55:00,1.36381,1.36381,1.36348,1.3637,38600000.0
2005-12-05 21:56:00,1.36378,1.36395,1.36373,1.36391,71400002.0
2005-12-05 21:57:00,1.364,1.36401,1.36344,1.36376,58500000.0
2005-12-05 21:58:00,1.3637,1.36391,1.36369,1.36369,45000000.0
2005-12-05 21:59:00,1.36381,1.36401,1.36356,1.3638,38300000.0
2005-12-05 22:00:00,1.36406,1.36445,1.36406,1.36435,56600001.0
2005-12-05 22:01:00,1.36431,1.36442,1.3642,1.36421,28400000.0
2005-12-05 22:02:00,1.36423,1.36435,1.36408,1.36408,32500000.0
2005-12-05 22:03:00,1.36427,1.36433,1.36404,1.36433,28200000.0
2005-12-05 22:04:00,1.36414,1.36414,1.36385,1.36385,28100000.0
2005-12-05 22:05:00,1.36391,1.36399,1.36376,1.36399,30000000.0
2005-12-05 22:06:00,1.364,1.364,1.36351,1.36381,67000000.0
2005-12-05 22:07:00,1.36377,1.36399,1.36373,1.36381,39800000.0
2005-12-05 22:08:00,1.36357,1.36409,1.36357,1.36409,30200000.0
2005-12-05 22:09:00,1.3641,1.3642,1.36384,1.36405,37200000.0
2005-12-05 22:10:00,1.36401,1.36413,1.36387,1.36403,36000000.0
2005-12-05 22:11:00,1.3641,1.36424,1.36399,1.36402,20600000.0
2005-12-05 22:12:00,1.3641,1.36418,1.36398,1.36398,68400000.0
2005-12-05 22:13:00,1.36408,1.36418,1.36408,1.36413,42300000.0
2005-12-05 22:14:00,1.36407,1.3644,1.36393,1.36393,53000000.0
2005-12-05 22:15:00,1.364,1.36419,1.36394,1.36399,48000000.0
2005-12-05 22:16:00,1.36394,1.36407,1.36382,1.36382,34600000.0
2005-12-05 22:17:00,1.36405,1.36406,1.36382,1.36401,30600000.0
2005-12-05 22:18:00,1.36416,1.36416,1.36391,1.36397,22200000.0
2005-12-05 22:19:00,1.36392,1.36406,1.36383,1.36383,36100000.0
2005-12-05 22:20:00,1.36379,1.36397,1.36368,1.36397,42600000.0
2005-12-05 22:21:00,1.36399,1.3642,1.36388,1.36408,36600000.0
2005-12-05 22:22:00,1.36422,1.36422,1.36396,1.36405,35600000.0
2005-12-05 22:23:00,1.36417,1.36421,1.36397,1.36402,28200000.0
2005-12-05 22:24:00,1.36417,1.36429,1.36404,1.36423,47800000.0
2005-12-05 22:25:00,1.36427,1.36446,1.36422,1.36446,35800000.0
2005-12-05 22:26:00,1.36428,1.36458,1.36428,1.36458,47400000.0
2005-12-05 22:27:00,1.3645,1.36461,1.36419,1.36453,40800000.0
2005-12-05 22:28:00,1.36443,1.36471,1.36438,1.36464,57500000.0
2005-12-05 22:29:00,1.3648,1.36485,1.36454,1.36469,21800000.0
2005-12-05 22:30:00,1.36475,1.36492,1.36466,1.36479,45600000.0
2005-12-05 22:31:00,1.36489,1.36489,1.3642,1.36475,25200000.0
2005-12-05 22:32:00,1.36465,1.36482,1.36457,1.36482,46900000.0
2005-12-05 22:33:00,1.36487,1.36502,1.36482,1.36486,31400000.0
2005-12-05 22:34:00,1.36487,1.36508,1.36468,1.36495,39400000.0
2005-12-05 22:35:00,1.36495,1.36495,1.36471,1.36471,40600000.0
2005-12-05 22:36:00,1.36481,1.36486,1.3642,1.3642,36500000.0
2005-12-05 22:37:00,1.36476,1.36486,1.36456,1.36464,64100000.0
2005-12-05 22:38:00,1.36456,1.36477,1.36453,1.36468,35200000.0
2005-12-05 22:39:00,1.36459,1.36469,1.36428,1.36428,25800000.0
2005-12-05 22:40:00,1.36452,1.36472,1.36428,1.36428,55300000.0
2005-12-05 22:41:00,1.3645,1.36472,1.36449,1.36467,32600000.0
2005-12-05 22:42:00,1.3647,1.3647,1.36449,1.36462,28000000.0
2005-12-05 22:43:00,1.36468,1.36476,1.36456,1.36471,23000000.0
2005-12-05 22:44:00,1.36453,1.36466,1.36444,1.36466,38900000.0
2005-12-05 22:45:00,1.36461,1.36461,1.36446,1.36457,48700000.0
2005-12-05 22:46:00,1.3645,1.36465,1.36439,1.36439,19600000.0
2005-12-05 22:47:00,1.36438,1.36438,1.36416,1.36427,44700000.0
2005-12-05 22:48:00,1.36411,1.36446,1.36411,1.36436,42400000.0
2005-12-05 22:49:00,1.36425,1.36442,1.36396,1.36421,30400000.0
2005-12-05 22:50:00,1.36424,1.36428,1.36406,1.36406,16000000.0
2005-12-05 22:51:00,1.36431,1.36437,1.3642,1.36432,20600000.0
2005-12-05 22:52:00,1.36439,1.36439,1.36395,1.36395,43200000.0
2005-12-05 22:53:00,1.36414,1.36436,1.36384,1.36436,46000000.0
2005-12-05 22:54:00,1.36432,1.36432,1.364,1.36407,23600000.0
2005-12-05 22:55:00,1.36435,1.36442,1.36418,1.36418,28400000.0
2005-12-05 22:56:00,1.36431,1.36432,1.36412,1.36432,28800000.0
2005-12-05 22:57:00,1.36425,1.36449,1.36402,1.36402,50200000.0
2005-12-05 22:58:00,1.3642,1.3643,1.36413,1.36413,29400000.0
2005-12-05 22:59:00,1.36433,1.36443,1.3642,1.36434,50300000.0
2005-12-05 23:00:00,1.36424,1.3643,1.36394,1.36394,38000000.0
2005-12-05 23:01:00,1.36409,1.36423,1.36391,1.36417,23800000.0
2005-12-05 23:02:00,1.36401,1.3641,1.3639,1.3639,37800000.0
2005-12-05 23:03:00,1.364,1.364,1.36364,1.36364,39800000.0
2005-12-05 23:04:00,1.36377,1.36398,1.36375,1.36398,21800000.0
2005-12-05 23:05:00,1.36391,1.36399,1.36371,1.36385,40400000.0
2005-12-05 23:06:00,1.36388,1.36391,1.36346,1.36375,58000000.0
2005-12-05 23:07:00,1.3637,1.36394,1.3637,1.36379,38700000.0
2005-12-05 23:08:00,1.36369,1.36373,1.36347,1.36358,28800000.0
2005-12-05 23:09:00,1.36365,1.36378,1.36349,1.36353,28800000.0
2005-12-05 23:10:00,1.36341,1.36358,1.36313,1.36319,57900000.0
2005-12-05 23:11:00,1.36313,1.36326,1.3629,1.36326,50600000.0
2005-12-05 23:12:00,1.3634,1.36343,1.36325,1.36338,40900000.0
2005-12-05 23:13:00,1.36262,1.3634,1.36262,1.36323,37800000.0
2005-12-05 23:14:00,1.36335,1.36339,1.36321,1.36324,32400001.0
2005-12-05 23:15:00,1.36321,1.36331,1.36263,1.36318,60400000.0
2005-12-05 23:16:00,1.36323,1.36326,1.36306,1.36316,32800000.0
2005-12-05 23:17:00,1.36318,1.36318,1.36294,1.36294,45400001.0
2005-12-05 23:18:00,1.36311,1.36329,1.36289,1.36322,40500000.0
2005-12-05 23:19:00,1.36324,1.36344,1.36317,1.36321,44600000.0
2005-12-05 23:20:00,1.36329,1.36329,1.36281,1.36314,44400000.0
2005-12-05 23:21:00,1.36313,1.36318,1.36294,1.36294,42400000.0
2005-12-05 23:22:00,1.36294,1.36309,1.36272,1.36306,39600000.0
2005-12-05 23:23:00,1.36291,1.36307,1.36291,1.36307,28200000.0
2005-12-05 23:24:00,1.36294,1.36316,1.36286,1.36286,22800000.0
2005-12-05 23:25:00,1.36299,1.36319,1.36298,1.36298,41000000.0
2005-12-05 23:26:00,1.36303,1.36322,1.36283,1.36322,28200000.0
2005-12-05 23:27:00,1.36312,1.36326,1.36304,1.36304,31600000.0
2005-12-05 23:28:00,1.36309,1.36336,1.36296,1.36296,40000000.0
2005-12-05 23:29:00,1.36323,1.36353,1.36306,1.3634,37600000.0
2005-12-05 23:30:00,1.36333,1.36366,1.36333,1.36349,40400000.0
2005-12-05 23:31:00,1.36353,1.36358,1.36315,1.36358,42400000.0
2005-12-05 23:32:00,1.36337,1.36366,1.36337,1.36349,28000000.0
2005-12-05 23:33:00,1.3633,1.36341,1.3633,1.3633,41200000.0
2005-12-05 23:34:00,1.36326,1.36334,1.36306,1.36311,37400000.0
2005-12-05 23:35:00,1.36336,1.36342,1.36323,1.36333,20800000.0
2005-12-05 23:36:00,1.36343,1.36343,1.36328,1.36328,37200000.0
2005-12-05 23:37:00,1.36338,1.3634,1.3633,1.36338,39400001.0
2005-12-05 23:38:00,1.36338,1.36346,1.3633,1.36345,50600000.0
2005-12-05 23:39:00,1.36328,1.36336,1.36322,1.36322,36400000.0
2005-12-05 23:40:00,1.36353,1.36356,1.36324,1.36324,44800000.0
2005-12-05 23:41:00,1.36352,1.36385,1.36321,1.36321,55300000.0
2005-12-05 23:42:00,1.3636,1.3636,1.36333,1.36342,20600000.0
2005-12-05 23:43:00,1.36347,1.36356,1.36307,1.36346,25600000.0
2005-12-05 23:44:00,1.36362,1.36372,1.36355,1.3637,60800000.0
2005-12-05 23:45:00,1.36364,1.36372,1.3634,1.36357,32600000.0
2005-12-05 23:46:00,1.36376,1.36383,1.36369,1.36379,71400001.0
2005-12-05 23:47:00,1.36377,1.36379,1.36355,1.36372,40500000.0
2005-12-05 23:48:00,1.36371,1.36371,1.36341,1.36356,44700000.0
2005-12-05 23:49:00,1.36367,1.36385,1.36347,1.36369,26600000.0
2005-12-05 23:50:00,1.36372,1.36395,1.36359,1.36374,35600000.0
2005-12-05 23:51:00,1.36392,1.36398,1.36366,1.36381,56200000.0
2005-12-05 23:52:00,1.36399,1.36402,1.36366,1.36397,26700000.0
2005-12-05 23:53:00,1.36411,1.36411,1.36375,1.36402,44600000.0
2005-12-05 23:54:00,1.36404,1.36404,1.36336,1.36336,38600000.0
2005-12-05 23:55:00,1.36379,1.36387,1.36359,1.36387,52000000.0
2005-12-05 23:56:00,1.36365,1.36365,1.3629,1.36305,38200000.0
2005-12-05 23:57:00,1.36315,1.36325,1.36309,1.36319,45600000.0
2005-12-05 23:58:00,1.36334,1.3635,1.36305,1.36346,32600000.0
2005-12-05 23:59:00,1.36349,1.36359,1.36329,1.36334,45000000.0
2005-12-06 00:00:00,1.36349,1.36364,1.36337,1.36349,39800000.0
2005-12-06 00:01:00,1.3641,1.3642,1.3641,1.3641,25200000.0
2005-12-06 00:02:00,1.3642,1.3642,1.3642,1.3642,25200000.0
2005-12-06 00:03:00,1.3641,1.3642,1.3641,1.3642,25200000.0
2005-12-06 00:05:00,1.364,1.364,1.3636,1.3636,25200000.0
2005-12-06 00:06:00,1.3635,1.3635,1.3635,1.3635,25200000.0
2005-12-06 00:07:00,1.3633,1.3635,1.3633,1.3633,25200000.0
2005-12-06 00:10:00,1.3633,1.3635,1.3633,1.3633,25200000.0
2005-12-06 00:14:00,1.3635,1.3635,1.3635,1.3635,25200000.0
2005-12-06 00:17:00,1.3636,1.3636,1.3636,1.3636,25200000.0
2005-12-06 00:18:00,1.3637,1.3637,1.3636,1.3636,25200000.0
2005-12-06 00:19:00,1.3635,1.3638,1.3635,1.3637,25200000.0
2005-12-06 00:20:00,1.3638,1.364,1.3637,1.3638,25200000.0
2005-12-06 00:21:00,1.3637,1.3637,1.3636,1.3637,25200000.0
2005-12-06 00:22:00,1.3638,1.3638,1.3637,1.3638,25200000.0
2005-12-06 00:23:00,1.3637,1.3637,1.3636,1.3636,25200000.0
2005-12-06 00:24:00,1.3635,1.3635,1.3635,1.3635,25200000.0
2005-12-06 00:25:00,1.3633,1.3635,1.3633,1.3635,25200000.0
2005-12-06 00:26:00,1.3633,1.3635,1.3633,1.3635,25200000.0
2005-12-06 00:27:00,1.3636,1.3636,1.3633,1.3636,25200000.0
2005-12-06 00:28:00,1.3633,1.3636,1.3633,1.3636,25200000.0
2005-12-06 00:29:00,1.3635,1.3636,1.3635,1.3636,25200000.0
2005-12-06 00:31:00,1.3635,1.3635,1.3635,1.3635,25200000.0
2005-12-06 00:33:00,1.3636,1.3637,1.3636,1.3637,25200000.0
2005-12-06 00:34:00,1.36352,1.36383,1.36352,1.36352,25200000.0
2005-12-06 00:35:00,1.3639,1.3639,1.36371,1.36388,41500000.0
2005-12-06 00:36:00,1.36377,1.36377,1.36356,1.36367,26000000.0
2005-12-06 00:37:00,1.36377,1.36377,1.36358,1.36358,25800000.0
2005-12-06 00:38:00,1.36362,1.36372,1.36352,1.36357,37800000.0
2005-12-06 00:39:00,1.36367,1.3638,1.36347,1.36359,37600000.0
2005-12-06 00:40:00,1.36362,1.36372,1.36352,1.36372,36400000.0
2005-12-06 00:41:00,1.36378,1.364,1.36368,1.364,31600000.0
2005-12-06 00:42:00,1.36404,1.36416,1.36402,1.36412,25800000.0
2005-12-06 00:43:00,1.36362,1.36411,1.36336,1.36411,37300000.0
2005-12-06 00:44:00,1.36419,1.36419,1.36406,1.36414,45000000.0
2005-12-06 00:45:00,1.36414,1.36414,1.36388,1.36397,57500000.0
2005-12-06 00:46:00,1.36402,1.36412,1.36389,1.36394,33200000.0
2005-12-06 00:47:00,1.36385,1.36401,1.36385,1.364,39600000.0
2005-12-06 00:48:00,1.3637,1.36403,1.3637,1.36383,33700000.0
2005-12-06 00:49:00,1.36393,1.36393,1.36357,1.36382,34800000.0
2005-12-06 00:50:00,1.36395,1.36422,1.36395,1.36409,22600000.0
2005-12-06 00:51:00,1.36398,1.36398,1.36372,1.36394,54800000.0
2005-12-06 00:52:00,1.36381,1.36396,1.36376,1.36396,44800001.0
2005-12-06 00:53:00,1.3638,1.36398,1.36375,1.36397,37400000.0
2005-12-06 00:54:00,1.3635,1.36399,1.3635,1.36399,47100000.0
2005-12-06 00:55:00,1.36407,1.36407,1.3637,1.36407,31000000.0
2005-12-06 00:56:00,1.36402,1.36407,1.36387,1.36392,39600000.0
2005-12-06 00:57:00,1.36409,1.36417,1.36394,1.36394,20600000.0
2005-12-06 00:58:00,1.36405,1.36418,1.36396,1.36396,28200000.0
2005-12-06 00:59:00,1.36407,1.36407,1.36392,1.36407,37200000.0
2005-12-06 01:00:00,1.36402,1.36409,1.36387,1.36392,37400000.0
2005-12-06 01:01:00,1.36394,1.36407,1.36384,1.36392,46800000.0
2005-12-06 01:02:00,1.36407,1.36407,1.36365,1.36365,37400000.0
2005-12-06 01:03:00,1.36407,1.36409,1.3638,1.36397,39200000.0
2005-12-06 01:04:00,1.36399,1.3641,1.36397,1.36399,48600000.0
2005-12-06 01:05:00,1.36397,1.36397,1.36357,1.36357,44400000.0
2005-12-06 01:06:00,1.3636,1.3636,1.36329,1.36349,45600000.0
2005-12-06 01:07:00,1.36342,1.36342,1.36314,1.36326,38700000.0
2005-12-06 01:08:00,1.36336,1.36341,1.36298,1.36298,32800000.0
2005-12-06 01:09:00,1.3633,1.3633,1.36302,1.36328,27100000.0
2005-12-06 01:10:00,1.36328,1.36336,1.36298,1.36321,40600000.0
2005-12-06 01:11:00,1.36316,1.3633,1.36316,1.3633,20200000.0
2005-12-06 01:12:00,1.36312,1.3633,1.36287,1.36315,38800000.0
2005-12-06 01:13:00,1.3633,1.36342,1.36302,1.36342,31600000.0
2005-12-06 01:14:00,1.36326,1.36341,1.36308,1.36326,41800000.0
2005-12-06 01:15:00,1.36331,1.36336,1.36303,1.36331,29100000.0
2005-12-06 01:16:00,1.36326,1.36343,1.36316,1.36331,54100000.0
2005-12-06 01:17:00,1.36342,1.36352,1.36328,1.36348,29400000.0
2005-12-06 01:18:00,1.36347,1.3636,1.36319,1.36351,30800000.0
2005-12-06 01:19:00,1.36336,1.36357,1.3633,1.36345,29400000.0
2005-12-06 01:20:00,1.36366,1.36388,1.36342,1.36383,31200000.0
2005-12-06 01:21:00,1.36352,1.36385,1.36352,1.3636,52900000.0
2005-12-06 01:22:00,1.36362,1.36377,1.36346,1.36367,43100001.0
2005-12-06 01:23:00,1.36349,1.36349,1.36312,1.36312,44600000.0
2005-12-06 01:24:00,1.36345,1.36353,1.36333,1.36348,34200000.0
2005-12-06 01:25:00,1.36338,1.36349,1.3631,1.36333,55500000.0
2005-12-06 01:26:00,1.36318,1.36341,1.36316,1.36331,23400000.0
2005-12-06 01:27:00,1.36335,1.3635,1.36318,1.36335,27800000.0
2005-12-06 01:28:00,1.36339,1.36354,1.36314,1.36347,40900000.0
2005-12-06 01:29:00,1.36354,1.36354,1.36339,1.36342,24100000.0
2005-12-06 01:30:00,1.36352,1.36352,1.36304,1.36339,41000000.0
2005-12-06 01:31:00,1.36335,1.36354,1.36329,1.3634,43400000.0
2005-12-06 01:32:00,1.36327,1.36342,1.36312,1.36324,32200000.0
2005-12-06 01:33:00,1.36336,1.36354,1.36334,1.36349,32700000.0
2005-12-06 01:34:00,1.36342,1.36352,1.36301,1.36328,43000001.0
2005-12-06 01:35:00,1.36315,1.36321,1.36286,1.36286,35000000.0
2005-12-06 01:36:00,1.3631,1.3633,1.36302,1.36302,44800000.0
2005-12-06 01:37:00,1.36295,1.36317,1.36273,1.36316,30200000.0
2005-12-06 01:38:00,1.36324,1.36342,1.36317,1.36342,39200000.0
2005-12-06 01:39:00,1.36317,1.36321,1.36272,1.36312,44000000.0
2005-12-06 01:40:00,1.36312,1.36322,1.36302,1.36302,29000000.0
2005-12-06 01:41:00,1.36286,1.36311,1.36281,1.36285,56600000.0
2005-12-06 01:42:00,1.36287,1.36287,1.36252,1.36277,30000000.0
2005-12-06 01:43:00,1.36281,1.36305,1.36249,1.36296,34900000.0
2005-12-06 01:44:00,1.363,1.36306,1.36263,1.36302,30400000.0
2005-12-06 01:45:00,1.36297,1.36319,1.36288,1.36289,49200000.0
2005-12-06 01:46:00,1.36277,1.36298,1.36269,1.36281,30400000.0
2005-12-06 01:47:00,1.36283,1.36295,1.36265,1.36269,46800000.0
2005-12-06 01:48:00,1.36286,1.36296,1.36251,1.36251,33200000.0
2005-12-06 01:49:00,1.36286,1.36299,1.36236,1.36281,31600000.0
2005-12-06 01:50:00,1.36278,1.36291,1.36243,1.36291,22600000.0
2005-12-06 01:51:00,1.36286,1.36286,1.36271,1.36273,31800000.0
2005-12-06 01:52:00,1.36293,1.36298,1.36273,1.36273,39000000.0
2005-12-06 01:53:00,1.36289,1.36291,1.36279,1.36281,51000000.0
2005-12-06 01:54:00,1.3628,1.36284,1.36275,1.36276,36400000.0
2005-12-06 01:55:00,1.36269,1.36289,1.36259,1.36259,32800000.0
2005-12-06 01:56:00,1.36274,1.36291,1.36264,1.36267,39800000.0
2005-12-06 01:57:00,1.36273,1.36299,1.3627,1.36281,38800000.0
2005-12-06 01:58:00,1.36286,1.36312,1.36272,1.3628,43400000.0
2005-12-06 01:59:00,1.36309,1.36323,1.36308,1.36323,35000000.0
2005-12-06 02:00:00,1.36298,1.36331,1.36298,1.36306,34400000.0
2005-12-06 02:01:00,1.36283,1.36283,1.36261,1.36273,52400000.0
2005-12-06 02:02:00,1.36278,1.36327,1.36276,1.36309,96000000.0
2005-12-06 02:03:00,1.36328,1.36344,1.36323,1.36333,62600000.0
2005-12-06 02:04:00,1.36331,1.36345,1.36331,1.36333,55800000.0
2005-12-06 02:05:00,1.3634,1.36344,1.36336,1.36337,68900000.0
2005-12-06 02:06:00,1.36363,1.36372,1.36337,1.36372,106400000.0
2005-12-06 02:07:00,1.36372,1.36375,1.36334,1.36364,206700001.0
2005-12-06 02:08:00,1.36359,1.36365,1.36359,1.36364,49900000.0
2005-12-06 02:09:00,1.36359,1.36375,1.36335,1.36362,171600000.0
2005-12-06 02:10:00,1.36334,1.3637,1.36334,1.36334,108400000.0
2005-12-06 02:11:00,1.36334,1.36339,1.36327,1.36327,25600000.0
2005-12-06 02:12:00,1.36332,1.36339,1.36331,1.36336,63700000.0
2005-12-06 02:13:00,1.36332,1.36344,1.36332,1.36343,56200000.0
2005-12-06 02:14:00,1.36341,1.36346,1.36313,1.36339,156400001.0
2005-12-06 02:15:00,1.36334,1.36351,1.36323,1.36338,243900000.0
2005-12-06 02:16:00,1.36362,1.36374,1.36347,1.36365,45400000.0
2005-12-06 02:17:00,1.3635,1.36402,1.3633,1.36356,215200000.0
2005-12-06 02:18:00,1.36369,1.36389,1.3632,1.36354,43800000.0
2005-12-06 02:19:00,1.3637,1.36388,1.36342,1.36347,34200000.0
2005-12-06 02:20:00,1.36361,1.36383,1.3634,1.36362,49200000.0
2005-12-06 02:21:00,1.36353,1.36387,1.36342,1.36383,57200000.0
2005-12-06 02:22:00,1.36366,1.36372,1.36359,1.36365,32800000.0
2005-12-06 02:23:00,1.36376,1.36401,1.3637,1.3637,30200000.0
2005-12-06 02:24:00,1.36357,1.36382,1.36352,1.36368,31400000.0
2005-12-06 02:25:00,1.36356,1.36359,1.36328,1.36335,97600000.0
2005-12-06 02:26:00,1.36321,1.36359,1.36316,1.36356,78900000.0
2005-12-06 02:27:00,1.36339,1.36342,1.36324,1.36329,41400000.0
2005-12-06 02:28:00,1.36324,1.3633,1.36315,1.36316,37200000.0
2005-12-06 02:29:00,1.36338,1.36338,1.3631,1.36333,40000000.0
2005-12-06 02:30:00,1.36348,1.36348,1.36323,1.36339,42000000.0
2005-12-06 02:31:00,1.36318,1.36324,1.36306,1.36311,51600000.0
2005-12-06 02:32:00,1.36333,1.36347,1.36315,1.36339,32600000.0
2005-12-06 02:33:00,1.36309,1.36313,1.36295,1.36306,253400002.0
2005-12-06 02:34:00,1.36352,1.36352,1.36328,1.3634,63300001.0
2005-12-06 02:35:00,1.36335,1.36335,1.36288,1.36306,62800000.0
2005-12-06 02:36:00,1.36336,1.3635,1.36333,1.36345,40700000.0
2005-12-06 02:37:00,1.36319,1.36327,1.36308,1.36308,88900000.0
2005-12-06 02:38:00,1.36319,1.36329,1.36317,1.36329,52400001.0
2005-12-06 02:39:00,1.36348,1.36348,1.36326,1.3634,18200000.0
2005-12-06 02:40:00,1.36351,1.36363,1.36346,1.36351,44600000.0
2005-12-06 02:41:00,1.3635,1.36364,1.36342,1.36342,35000000.0
2005-12-06 02:42:00,1.36353,1.36353,1.36338,1.36338,27400000.0
2005-12-06 02:43:00,1.36338,1.36348,1.36332,1.36348,38000000.0
2005-12-06 02:44:00,1.36347,1.36358,1.36333,1.36354,39500000.0
2005-12-06 02:45:00,1.36294,1.36315,1.3628,1.36303,58800000.0
2005-12-06 02:46:00,1.36298,1.36316,1.36284,1.36284,130900000.0
2005-12-06 02:47:00,1.36332,1.36356,1.36294,1.36336,225400000.0
2005-12-06 02:48:00,1.36325,1.36332,1.36303,1.36322,105300000.0
2005-12-06 02:49:00,1.36319,1.36342,1.36295,1.36302,63100000.0
2005-12-06 02:50:00,1.36324,1.36348,1.36294,1.36348,89700000.0
2005-12-06 02:51:00,1.3633,1.3637,1.36329,1.3637,63800001.0
2005-12-06 02:52:00,1.36412,1.36413,1.36394,1.36394,23000000.0
2005-12-06 02:53:00,1.36416,1.36419,1.36384,1.36399,25300000.0
2005-12-06 02:54:00,1.36418,1.36438,1.36399,1.36399,47200000.0
2005-12-06 02:55:00,1.36406,1.3641,1.36378,1.36391,27800000.0
2005-12-06 02:56:00,1.36387,1.36393,1.36371,1.36384,60600001.0
2005-12-06 02:57:00,1.36391,1.36391,1.36377,1.36377,37600000.0
2005-12-06 02:58:00,1.36372,1.36378,1.36364,1.36366,53000000.0
2005-12-06 02:59:00,1.36378,1.36386,1.36363,1.36372,68300000.0
2005-12-06 03:00:00,1.36368,1.36376,1.36355,1.36358,121600000.0
2005-12-06 03:01:00,1.3635,1.36354,1.36334,1.36346,59300001.0
2005-12-06 03:02:00,1.36361,1.36361,1.36341,1.36348,41000000.0
2005-12-06 03:03:00,1.36363,1.36372,1.36363,1.36366,65000000.0
2005-12-06 03:04:00,1.36363,1.36388,1.36335,1.36341,39800000.0
2005-12-06 03:05:00,1.36337,1.36345,1.36332,1.36339,44200000.0
2005-12-06 03:06:00,1.36338,1.36343,1.36328,1.36337,58300000.0
2005-12-06 03:07:00,1.36325,1.36374,1.36294,1.36341,88600000.0
2005-12-06 03:08:00,1.36323,1.36329,1.36291,1.36306,46400000.0
2005-12-06 03:09:00,1.36352,1.36371,1.36323,1.36357,38900000.0
2005-12-06 03:10:00,1.36317,1.3636,1.36317,1.3636,41200000.0
2005-12-06 03:11:00,1.36322,1.36326,1.36315,1.36317,33000000.0
2005-12-06 03:12:00,1.36335,1.36335,1.36295,1.36321,45000000.0
2005-12-06 03:13:00,1.36275,1.36316,1.36273,1.36316,69600002.0
2005-12-06 03:14:00,1.36305,1.36336,1.36284,1.36326,47200000.0
2005-12-06 03:15:00,1.36303,1.3634,1.36303,1.36324,43600000.0
2005-12-06 03:16:00,1.3631,1.36326,1.36286,1.36326,36700000.0
2005-12-06 03:17:00,1.36331,1.36345,1.36291,1.36345,66800000.0
2005-12-06 03:18:00,1.36323,1.36325,1.36289,1.36325,30000000.0
2005-12-06 03:19:00,1.36313,1.36328,1.36301,1.36317,34200000.0
2005-12-06 03:20:00,1.36265,1.36311,1.36265,1.36311,40900000.0
2005-12-06 03:21:00,1.36277,1.36277,1.36271,1.36275,49400000.0
2005-12-06 03:22:00,1.36268,1.36268,1.36255,1.36259,55400000.0
2005-12-06 03:23:00,1.36261,1.36279,1.36254,1.36268,97100001.0
2005-12-06 03:24:00,1.36255,1.36262,1.36253,1.36253,42600000.0
2005-12-06 03:25:00,1.36317,1.36317,1.36277,1.36283,52000001.0
2005-12-06 03:26:00,1.36255,1.36263,1.3625,1.36262,103000000.0
2005-12-06 03:27:00,1.3626,1.3627,1.36251,1.3627,110300000.0
2005-12-06 03:28:00,1.3626,1.36266,1.36257,1.36261,41200000.0
2005-12-06 03:29:00,1.36259,1.36264,1.36256,1.36261,57800000.0
2005-12-06 03:30:00,1.36262,1.36265,1.36242,1.36256,50600000.0
2005-12-06 03:31:00,1.36253,1.36305,1.36253,1.36305,37700000.0
2005-12-06 03:32:00,1.36298,1.36315,1.36288,1.36288,38000000.0
2005-12-06 03:33:00,1.36267,1.36272,1.36266,1.36266,36500000.0
2005-12-06 03:34:00,1.36263,1.36268,1.36219,1.36219,51500000.0
2005-12-06 03:35:00,1.36237,1.36252,1.36229,1.36234,87000001.0
2005-12-06 03:36:00,1.36242,1.36273,1.36225,1.36273,73400000.0
2005-12-06 03:37:00,1.36269,1.36269,1.36209,1.3624,29400000.0
2005-12-06 03:38:00,1.36243,1.36252,1.3622,1.36232,26500000.0
2005-12-06 03:39:00,1.36201,1.36215,1.36201,1.36213,87600000.0
2005-12-06 03:40:00,1.36221,1.36288,1.36218,1.36288,125800000.0
2005-12-06 03:41:00,1.36289,1.36299,1.36289,1.36293,56400000.0
2005-12-06 03:42:00,1.36284,1.36293,1.36277,1.36291,69400000.0
2005-12-06 03:43:00,1.36315,1.36322,1.36307,1.36313,43800000.0
2005-12-06 03:44:00,1.36274,1.36293,1.36267,1.36289,42200000.0
2005-12-06 03:45:00,1.36302,1.36325,1.36294,1.36325,47400000.0
2005-12-06 03:46:00,1.36295,1.36305,1.36286,1.36286,68100000.0
2005-12-06 03:47:00,1.36272,1.36281,1.3626,1.3626,43100000.0
2005-12-06 03:48:00,1.36301,1.36321,1.36289,1.36316,31600000.0
2005-12-06 03:49:00,1.36321,1.36321,1.36272,1.36275,23400000.0
2005-12-06 03:50:00,1.36297,1.36303,1.3627,1.36273,118400000.0
2005-12-06 03:51:00,1.36291,1.36291,1.36275,1.36277,56800000.0
2005-12-06 03:52:00,1.36279,1.36279,1.36247,1.36255,83400000.0
2005-12-06 03:53:00,1.36255,1.36272,1.36248,1.36269,65400001.0
2005-12-06 03:54:00,1.36269,1.36315,1.36269,1.36273,24400000.0
2005-12-06 03:55:00,1.36299,1.36304,1.3628,1.36302,44700000.0
2005-12-06 03:56:00,1.3629,1.36302,1.36289,1.36289,21200000.0
2005-12-06 03:57:00,1.36243,1.36256,1.3624,1.36248,194000000.0
2005-12-06 03:58:00,1.36228,1.36312,1.36214,1.36226,272400002.0
2005-12-06 03:59:00,1.36255,1.36284,1.36251,1.36274,142900001.0
2005-12-06 04:00:00,1.36274,1.36279,1.36255,1.36259,63500000.0
2005-12-06 04:01:00,1.3626,1.36287,1.36253,1.3628,147000001.0
2005-12-06 04:02:00,1.36269,1.36281,1.36242,1.36242,86200000.0
2005-12-06 04:03:00,1.36251,1.36251,1.36229,1.36251,110100000.0
2005-12-06 04:04:00,1.36227,1.36239,1.36222,1.36226,137200001.0
2005-12-06 04:05:00,1.36209,1.36266,1.36201,1.36266,209900001.0
2005-12-06 04:06:00,1.36239,1.36288,1.36239,1.36254,175700003.0
2005-12-06 04:07:00,1.36264,1.36264,1.3624,1.36241,135000000.0
2005-12-06 04:08:00,1.36238,1.36286,1.36238,1.3628,9800000.0
2005-12-06 04:09:00,1.3629,1.3629,1.36265,1.36285,28400000.0
2005-12-06 04:10:00,1.36273,1.36273,1.36245,1.36262,95200000.0
2005-12-06 04:11:00,1.36267,1.36288,1.36251,1.36258,36400000.0
2005-12-06 04:12:00,1.36246,1.36254,1.36246,1.36249,83800000.0
2005-12-06 04:13:00,1.36247,1.36264,1.36244,1.36246,74100000.0
2005-12-06 04:14:00,1.36249,1.36261,1.36243,1.36261,62200000.0
2005-12-06 04:15:00,1.36265,1.36288,1.36262,1.36282,89100001.0
2005-12-06 04:16:00,1.36274,1.36278,1.36247,1.36258,88300000.0
2005-12-06 04:17:00,1.3626,1.3626,1.36239,1.36239,64500001.0
2005-12-06 04:18:00,1.36233,1.36258,1.3623,1.36234,135300000.0
2005-12-06 04:19:00,1.36231,1.36237,1.36225,1.36236,62400000.0
2005-12-06 04:20:00,1.36225,1.36235,1.36209,1.36209,200000002.0
2005-12-06 04:21:00,1.36214,1.36222,1.36211,1.36211,33200000.0
2005-12-06 04:22:00,1.36214,1.36251,1.36209,1.36251,29400000.0
2005-12-06 04:23:00,1.36212,1.36227,1.36212,1.36219,29900000.0
2005-12-06 04:24:00,1.36223,1.36231,1.36221,1.36226,145800001.0
2005-12-06 04:25:00,1.36227,1.36295,1.36227,1.36248,187000000.0
2005-12-06 04:26:00,1.36242,1.36242,1.36221,1.36225,139300000.0
2005-12-06 04:27:00,1.36234,1.36242,1.36223,1.36224,80100002.0
2005-12-06 04:28:00,1.36237,1.36269,1.36237,1.36263,53600000.0
2005-12-06 04:29:00,1.36255,1.36303,1.36255,1.36282,73300000.0
2005-12-06 04:30:00,1.36245,1.36297,1.36245,1.36267,82300000.0
2005-12-06 04:31:00,1.36261,1.36274,1.36239,1.36265,24200000.0
2005-12-06 04:32:00,1.36264,1.36264,1.36248,1.36256,33700000.0
2005-12-06 04:33:00,1.36258,1.36258,1.36239,1.36245,70600001.0
2005-12-06 04:34:00,1.36253,1.36261,1.36248,1.36251,38200000.0
2005-12-06 04:35:00,1.36236,1.36244,1.3623,1.3623,55800000.0
2005-12-06 04:36:00,1.36251,1.36265,1.36186,1.36253,215700000.0
2005-12-06 04:37:00,1.36241,1.36266,1.36214,1.36245,182000000.0
2005-12-06 04:38:00,1.36243,1.36243,1.36225,1.36238,56100000.0
2005-12-06 04:39:00,1.36226,1.36243,1.36226,1.36232,57700000.0
2005-12-06 04:40:00,1.36234,1.36254,1.36234,1.36251,32800000.0
2005-12-06 04:41:00,1.36239,1.36275,1.36239,1.36264,38400000.0
2005-12-06 04:42:00,1.36251,1.36266,1.36248,1.36256,62800000.0
2005-12-06 04:43:00,1.36246,1.36246,1.36231,1.36233,61800000.0
2005-12-06 04:44:00,1.36238,1.36284,1.36238,1.36267,40700000.0
2005-12-06 04:45:00,1.36249,1.36254,1.36213,1.36238,42500000.0
2005-12-06 04:46:00,1.36221,1.36231,1.36221,1.36223,46800000.0
2005-12-06 04:47:00,1.36218,1.36256,1.36218,1.36252,87500000.0
2005-12-06 04:48:00,1.36218,1.36243,1.36218,1.36238,61800001.0
2005-12-06 04:49:00,1.3624,1.3625,1.3621,1.3621,62400000.0
2005-12-06 04:50:00,1.36247,1.36252,1.3623,1.3624,58000001.0
2005-12-06 04:51:00,1.3621,1.3621,1.3621,1.3621,27400000.0
2005-12-06 04:52:00,1.3621,1.3626,1.3621,1.3624,39800000.0
2005-12-06 04:53:00,1.36233,1.36258,1.36225,1.36236,46400001.0
2005-12-06 04:54:00,1.36215,1.3624,1.36215,1.36215,50200000.0
2005-12-06 04:55:00,1.36244,1.36257,1.36214,1.36257,40000000.0
2005-12-06 04:56:00,1.36247,1.36267,1.36245,1.36252,28200000.0
2005-12-06 04:57:00,1.36215,1.36249,1.36215,1.36217,44300000.0
2005-12-06 04:58:00,1.36218,1.36261,1.36218,1.36242,37000000.0
2005-12-06 04:59:00,1.36205,1.36241,1.36205,1.36209,113500001.0
2005-12-06 05:00:00,1.36245,1.36252,1.36234,1.36242,39800000.0
2005-12-06 05:01:00,1.36227,1.36259,1.36227,1.36259,34700000.0
2005-12-06 05:02:00,1.36264,1.36286,1.36253,1.36286,34100000.0
2005-12-06 05:03:00,1.3627,1.36286,1.36244,1.36249,161400001.0
2005-12-06 05:04:00,1.36242,1.36245,1.36236,1.36242,270900000.0
2005-12-06 05:05:00,1.36242,1.36262,1.36242,1.36249,200300001.0
2005-12-06 05:06:00,1.36253,1.36253,1.36235,1.36252,191400000.0
2005-12-06 05:07:00,1.36238,1.36285,1.36238,1.36246,275600002.0
2005-12-06 05:08:00,1.36276,1.36288,1.36263,1.36263,320600000.0
2005-12-06 05:09:00,1.3625,1.3628,1.36245,1.36247,189300000.0
2005-12-06 05:10:00,1.36251,1.36261,1.36246,1.3626,246100001.0
2005-12-06 05:11:00,1.36253,1.36263,1.36243,1.36248,131200001.0
2005-12-06 05:12:00,1.36245,1.36245,1.36224,1.36224,130600000.0
2005-12-06 05:13:00,1.36231,1.36269,1.36231,1.3625,155600001.0
2005-12-06 05:14:00,1.36247,1.36252,1.36242,1.36245,237500000.0
2005-12-06 05:15:00,1.36257,1.36269,1.36247,1.36262,31500000.0
2005-12-06 05:16:00,1.36252,1.36271,1.36248,1.36254,226200001.0
2005-12-06 05:17:00,1.36251,1.36266,1.36236,1.36266,187200000.0
2005-12-06 05:18:00,1.36266,1.36266,1.36241,1.36256,239400000.0
2005-12-06 05:19:00,1.36233,1.36266,1.36231,1.36233,284800002.0
2005-12-06 05:20:00,1.36236,1.36251,1.36231,1.36241,279500000.0
2005-12-06 05:21:00,1.36231,1.36269,1.36211,1.36236,281200000.0
2005-12-06 05:22:00,1.36229,1.36235,1.36222,1.36226,209400000.0
2005-12-06 05:23:00,1.36219,1.36235,1.36218,1.36235,141300001.0
2005-12-06 05:24:00,1.36229,1.3623,1.36213,1.36213,152700000.0
2005-12-06 05:25:00,1.36227,1.36244,1.36207,1.36212,280800002.0
2005-12-06 05:26:00,1.36211,1.36215,1.36203,1.36207,155900000.0
2005-12-06 05:27:00,1.36231,1.36236,1.36201,1.36226,165800002.0
2005-12-06 05:28:00,1.36226,1.36236,1.36201,1.36226,230100002.0
2005-12-06 05:29:00,1.36219,1.36219,1.36193,1.36202,225300000.0
2005-12-06 05:30:00,1.36205,1.36225,1.36195,1.36197,184100000.0
2005-12-06 05:31:00,1.36204,1.3624,1.36204,1.36213,62300000.0
2005-12-06 05:32:00,1.36224,1.36241,1.36211,1.36234,151800000.0
2005-12-06 05:33:00,1.3623,1.3623,1.36209,1.36216,172000000.0
2005-12-06 05:34:00,1.36213,1.36253,1.36207,1.36211,242400001.0
2005-12-06 05:35:00,1.36227,1.3623,1.36216,1.3623,37600000.0
2005-12-06 05:36:00,1.36191,1.36205,1.36169,1.36169,152200000.0
2005-12-06 05:37:00,1.36171,1.3619,1.36169,1.36169,203700001.0
2005-12-06 05:38:00,1.36172,1.36205,1.36172,1.36204,130600000.0
2005-12-06 05:39:00,1.36209,1.36228,1.36202,1.36216,177200000.0
2005-12-06 05:40:00,1.362,1.36232,1.36194,1.36215,245300000.0
2005-12-06 05:41:00,1.36199,1.36219,1.36186,1.36196,119300000.0
2005-12-06 05:42:00,1.36209,1.36218,1.362,1.36206,199900000.0
2005-12-06 05:43:00,1.36201,1.36231,1.36201,1.36205,86600000.0
2005-12-06 05:44:00,1.36204,1.36214,1.36188,1.36198,119000000.0
2005-12-06 05:45:00,1.36208,1.36232,1.36197,1.362,154000000.0
2005-12-06 05:46:00,1.36206,1.36221,1.36199,1.36219,181800000.0
2005-12-06 05:47:00,1.36212,1.36231,1.36204,1.36231,201300000.0
2005-12-06 05:48:00,1.36216,1.36255,1.36215,1.36218,244600000.0
2005-12-06 05:49:00,1.36216,1.36231,1.36196,1.36196,180800000.0
2005-12-06 05:50:00,1.36196,1.36231,1.36196,1.36213,256000000.0
2005-12-06 05:51:00,1.36227,1.36234,1.36218,1.36218,144800000.0
2005-12-06 05:52:00,1.36229,1.36248,1.36227,1.36241,166900000.0
2005-12-06 05:53:00,1.36221,1.36231,1.36206,1.36206,101200000.0
2005-12-06 05:54:00,1.36215,1.36237,1.362,1.36218,214400001.0
2005-12-06 05:55:00,1.36206,1.36233,1.362,1.36208,177400000.0
2005-12-06 05:56:00,1.36237,1.36247,1.36222,1.36222,132000000.0
2005-12-06 05:57:00,1.36214,1.36228,1.3621,1.36218,160900000.0
2005-12-06 05:58:00,1.36226,1.36229,1.36209,1.36209,199100002.0
2005-12-06 05:59:00,1.36223,1.36224,1.36206,1.36208,72000000.0
2005-12-06 06:00:00,1.36209,1.36212,1.36199,1.36202,226600000.0
2005-12-06 06:01:00,1.36209,1.36212,1.36191,1.36203,129000000.0
2005-12-06 06:02:00,1.36187,1.36206,1.36185,1.36195,258400001.0
2005-12-06 06:03:00,1.36205,1.3622,1.36198,1.36215,43700000.0
2005-12-06 06:04:00,1.36205,1.36213,1.36201,1.36213,130400000.0
2005-12-06 06:05:00,1.36212,1.36228,1.362,1.36202,404900000.0
2005-12-06 06:06:00,1.36205,1.36222,1.36204,1.36213,98900000.0
2005-12-06 06:07:00,1.36217,1.3622,1.36195,1.36215,339000000.0
2005-12-06 06:08:00,1.36199,1.36224,1.36199,1.3621,522900001.0
2005-12-06 06:09:00,1.36207,1.36236,1.36194,1.3621,386500000.0
2005-12-06 06:10:00,1.36219,1.36237,1.36201,1.36201,276200000.0
2005-12-06 06:11:00,1.36208,1.36215,1.36197,1.36207,468100000.0
2005-12-06 06:12:00,1.36206,1.36234,1.36203,1.36225,260600001.0
2005-12-06 06:13:00,1.36212,1.36223,1.36187,1.36187,445200005.0
2005-12-06 06:14:00,1.3621,1.36229,1.36196,1.36205,383400002.0
2005-12-06 06:15:00,1.36208,1.36223,1.36202,1.36223,147500000.0
2005-12-06 06:16:00,1.36226,1.36236,1.36214,1.36236,221700000.0
2005-12-06 06:17:00,1.36228,1.36244,1.36228,1.36241,163600000.0
2005-12-06 06:18:00,1.36232,1.36253,1.3623,1.36232,214800000.0
2005-12-06 06:19:00,1.36236,1.36271,1.36236,1.36271,194100000.0
2005-12-06 06:20:00,1.36276,1.36285,1.36259,1.36266,311100002.0
2005-12-06 06:21:00,1.36278,1.36282,1.3626,1.3627,292900002.0
2005-12-06 06:22:00,1.36266,1.36294,1.36264,1.36277,244400000.0
2005-12-06 06:23:00,1.36262,1.3628,1.36259,1.36274,260900000.0
2005-12-06 06:24:00,1.36273,1.36288,1.36263,1.36268,376100003.0
2005-12-06 06:25:00,1.36275,1.36286,1.36267,1.3627,215100000.0
2005-12-06 06:26:00,1.36263,1.36284,1.3626,1.36275,354900001.0
2005-12-06 06:27:00,1.36262,1.36262,1.36236,1.36245,343000001.0
2005-12-06 06:28:00,1.36253,1.36272,1.36242,1.36256,352200002.0
2005-12-06 06:29:00,1.36257,1.36267,1.36247,1.3625,95400000.0
2005-12-06 06:30:00,1.36246,1.36265,1.3624,1.3624,250700000.0
2005-12-06 06:31:00,1.36253,1.36258,1.36238,1.36247,121400000.0
2005-12-06 06:32:00,1.36249,1.36263,1.36249,1.36256,170400000.0
2005-12-06 06:33:00,1.36259,1.36274,1.36253,1.36256,248700000.0
2005-12-06 06:34:00,1.36251,1.36266,1.36244,1.36264,226400000.0
2005-12-06 06:35:00,1.36254,1.36288,1.36252,1.36252,147200000.0
2005-12-06 06:36:00,1.36252,1.36262,1.36252,1.36252,86500000.0
2005-12-06 06:37:00,1.36255,1.36263,1.36253,1.36263,250100002.0
2005-12-06 06:38:00,1.36267,1.36289,1.36264,1.36266,131500000.0
2005-12-06 06:39:00,1.36276,1.36288,1.36274,1.36284,40200000.0
2005-12-06 06:40:00,1.36282,1.36288,1.36267,1.36278,108000000.0
2005-12-06 06:41:00,1.36284,1.36294,1.36279,1.36287,193000000.0
2005-12-06 06:42:00,1.36279,1.36279,1.3625,1.36261,310500001.0
2005-12-06 06:43:00,1.36269,1.36283,1.36265,1.36281,160700001.0
2005-12-06 06:44:00,1.36281,1.36281,1.36249,1.36252,296900000.0
2005-12-06 06:45:00,1.36258,1.36268,1.36253,1.36264,242000000.0
2005-12-06 06:46:00,1.36258,1.36269,1.36253,1.36263,221300000.0
2005-12-06 06:47:00,1.36263,1.36271,1.36253,1.36266,244100000.0
2005-12-06 06:48:00,1.3625,1.36273,1.36248,1.36263,32200000.0
2005-12-06 06:49:00,1.3626,1.36284,1.36259,1.36275,228000000.0
2005-12-06 06:50:00,1.36269,1.36269,1.36246,1.36252,42300001.0
2005-12-06 06:51:00,1.36272,1.36272,1.3623,1.36257,33000000.0
2005-12-06 06:52:00,1.36249,1.36282,1.36249,1.36265,235100001.0
2005-12-06 06:53:00,1.36258,1.36285,1.36258,1.36265,256600001.0
2005-12-06 06:54:00,1.36252,1.36269,1.36239,1.36242,446000001.0
2005-12-06 06:55:00,1.36241,1.36255,1.36234,1.36244,355300001.0
2005-12-06 06:56:00,1.36255,1.36255,1.36245,1.36245,35400000.0
2005-12-06 06:57:00,1.3625,1.36255,1.36247,1.36248,81400000.0
2005-12-06 06:58:00,1.36245,1.3625,1.3623,1.36243,214700000.0
2005-12-06 06:59:00,1.36237,1.36258,1.3623,1.3624,288300000.0
2005-12-06 07:00:00,1.36255,1.3626,1.36248,1.3625,120200000.0
2005-12-06 07:01:00,1.36235,1.3625,1.36235,1.36248,288400001.0
2005-12-06 07:02:00,1.36245,1.3626,1.36235,1.36245,421200001.0
2005-12-06 07:03:00,1.3625,1.36266,1.36245,1.36258,128400000.0
2005-12-06 07:04:00,1.36257,1.36265,1.36243,1.36255,353900003.0
2005-12-06 07:05:00,1.36273,1.36279,1.36265,1.36271,122600000.0
2005-12-06 07:06:00,1.36264,1.36278,1.36254,1.3627,211500001.0
2005-12-06 07:07:00,1.36263,1.36263,1.36237,1.36257,213800000.0
2005-12-06 07:08:00,1.36259,1.36271,1.36238,1.36247,292800002.0
2005-12-06 07:09:00,1.36243,1.36243,1.36226,1.36233,202700000.0
2005-12-06 07:10:00,1.3625,1.36259,1.36242,1.36245,407900001.0
2005-12-06 07:11:00,1.36249,1.36259,1.36246,1.36258,354000000.0
2005-12-06 07:12:00,1.36258,1.36273,1.36253,1.36271,317600000.0
2005-12-06 07:13:00,1.36267,1.36267,1.36244,1.36252,258500000.0
2005-12-06 07:14:00,1.3625,1.36257,1.36242,1.36247,570000000.0
2005-12-06 07:15:00,1.36267,1.36277,1.36242,1.36262,272500000.0
2005-12-06 07:16:00,1.36262,1.36272,1.36257,1.36269,252600000.0
2005-12-06 07:17:00,1.36262,1.36267,1.36244,1.36245,238700001.0
2005-12-06 07:18:00,1.36257,1.36279,1.36247,1.36272,449000000.0
2005-12-06 07:19:00,1.36273,1.36286,1.36258,1.36278,336600000.0
2005-12-06 07:20:00,1.36278,1.36283,1.36258,1.36271,440800000.0
2005-12-06 07:21:00,1.3626,1.36273,1.36253,1.36255,284800000.0
2005-12-06 07:22:00,1.36265,1.36281,1.3626,1.36273,386300000.0
2005-12-06 07:23:00,1.36272,1.36279,1.36242,1.36265,450400001.0
2005-12-06 07:24:00,1.36258,1.36272,1.36254,1.36261,315500000.0
2005-12-06 07:25:00,1.36265,1.36275,1.36253,1.36271,330200001.0
2005-12-06 07:26:00,1.36268,1.36283,1.36258,1.36271,301500002.0
2005-12-06 07:27:00,1.3627,1.36287,1.36258,1.36287,130000000.0
2005-12-06 07:28:00,1.36278,1.3628,1.36268,1.36273,223400000.0
2005-12-06 07:29:00,1.36268,1.36278,1.36253,1.36253,229300000.0
2005-12-06 07:30:00,1.36258,1.36273,1.36253,1.36265,550100000.0
2005-12-06 07:31:00,1.36258,1.36276,1.36255,1.36271,306900002.0
2005-12-06 07:32:00,1.3627,1.36272,1.36248,1.36266,475500001.0
2005-12-06 07:33:00,1.36263,1.36275,1.36253,1.36263,412100001.0
2005-12-06 07:34:00,1.36271,1.36275,1.36258,1.36265,247700000.0
2005-12-06 07:35:00,1.36265,1.36281,1.36265,1.36268,279600000.0
2005-12-06 07:36:00,1.36285,1.36293,1.3627,1.36287,393500001.0
2005-12-06 07:37:00,1.36287,1.36297,1.3627,1.3628,204500001.0
2005-12-06 07:38:00,1.36272,1.3629,1.36272,1.36285,55300000.0
2005-12-06 07:39:00,1.36286,1.36295,1.3626,1.36288,379800001.0
2005-12-06 07:40:00,1.36279,1.36291,1.36266,1.36274,301500001.0
2005-12-06 07:41:00,1.36266,1.3629,1.36261,1.36281,640700001.0
2005-12-06 07:42:00,1.36285,1.36301,1.36278,1.36288,289500002.0
2005-12-06 07:43:00,1.36277,1.36303,1.36273,1.3629,194900001.0
2005-12-06 07:44:00,1.36294,1.36296,1.36281,1.36286,429500000.0
2005-12-06 07:45:00,1.36288,1.36295,1.36266,1.36274,356000000.0
2005-12-06 07:46:00,1.3627,1.36286,1.36259,1.36263,481600003.0
2005-12-06 07:47:00,1.36255,1.36291,1.36253,1.3626,739500000.0
2005-12-06 07:48:00,1.36258,1.36278,1.36253,1.36258,745500004.0
2005-12-06 07:49:00,1.36279,1.36295,1.36264,1.36278,694000001.0
2005-12-06 07:50:00,1.36284,1.36307,1.36276,1.36288,607000000.0
2005-12-06 07:51:00,1.36307,1.36315,1.36287,1.36301,602100002.0
2005-12-06 07:52:00,1.36308,1.36315,1.36296,1.36306,436200001.0
2005-12-06 07:53:00,1.36303,1.3633,1.36285,1.36301,538900001.0
2005-12-06 07:54:00,1.36305,1.36318,1.36296,1.36303,352700000.0
2005-12-06 07:55:00,1.36298,1.36316,1.36293,1.363,450400001.0
2005-12-06 07:56:00,1.363,1.36325,1.3629,1.36315,643100002.0
2005-12-06 07:57:00,1.36317,1.3634,1.3631,1.36322,531300000.0
2005-12-06 07:58:00,1.36327,1.36339,1.36303,1.36303,647700000.0
2005-12-06 07:59:00,1.36317,1.36332,1.36306,1.36314,471900000.0
2005-12-06 08:00:00,1.36317,1.36323,1.36296,1.36309,466300001.0
2005-12-06 08:01:00,1.36293,1.36322,1.36275,1.36283,433400002.0
2005-12-06 08:02:00,1.36278,1.36294,1.36273,1.36294,273900000.0
2005-12-06 08:03:00,1.36302,1.36303,1.36279,1.3629,465000001.0
2005-12-06 08:04:00,1.36296,1.3632,1.36288,1.36301,348900000.0
2005-12-06 08:05:00,1.36301,1.3631,1.36283,1.36283,345600002.0
2005-12-06 08:06:00,1.36293,1.363,1.36264,1.36289,662700000.0
2005-12-06 08:07:00,1.36286,1.36301,1.36276,1.36288,544700002.0
2005-12-06 08:08:00,1.36289,1.36289,1.3626,1.36276,425700001.0
2005-12-06 08:09:00,1.36272,1.36287,1.36257,1.36269,549000002.0
2005-12-06 08:10:00,1.36272,1.36291,1.36251,1.36291,577300001.0
2005-12-06 08:11:00,1.36275,1.3629,1.36257,1.36269,246200000.0
2005-12-06 08:12:00,1.36266,1.36278,1.36257,1.36278,450400002.0
2005-12-06 08:13:00,1.36281,1.36294,1.36267,1.36274,251300001.0
2005-12-06 08:14:00,1.36267,1.36285,1.36267,1.36277,112700000.0
2005-12-06 08:15:00,1.36274,1.36289,1.36269,1.36281,280300000.0
2005-12-06 08:16:00,1.36277,1.36282,1.36259,1.36261,286500000.0
2005-12-06 08:17:00,1.36262,1.36277,1.36254,1.36257,261100000.0
2005-12-06 08:18:00,1.36255,1.36272,1.36247,1.36269,216100000.0
2005-12-06 08:19:00,1.36267,1.36277,1.36259,1.36272,319600001.0
2005-12-06 08:20:00,1.3627,1.3628,1.36257,1.3626,279900001.0
2005-12-06 08:21:00,1.36259,1.36282,1.36249,1.36265,471900002.0
2005-12-06 08:22:00,1.36264,1.36274,1.36257,1.36267,296300000.0
2005-12-06 08:23:00,1.36262,1.36275,1.36252,1.36254,280300000.0
2005-12-06 08:24:00,1.36265,1.36293,1.36256,1.36264,461200001.0
2005-12-06 08:25:00,1.3626,1.3626,1.36228,1.3624,681000005.0
2005-12-06 08:26:00,1.36243,1.3626,1.36237,1.36244,331100000.0
2005-12-06 08:27:00,1.36239,1.36244,1.36216,1.36225,371200000.0
2005-12-06 08:28:00,1.36222,1.36237,1.36214,1.36232,586500002.0
2005-12-06 08:29:00,1.36233,1.36246,1.36223,1.36231,372400000.0
2005-12-06 08:30:00,1.36231,1.36253,1.36228,1.3625,517100001.0
2005-12-06 08:31:00,1.36252,1.36262,1.36234,1.36247,297600000.0
2005-12-06 08:32:00,1.36247,1.36262,1.36239,1.36249,292800000.0
2005-12-06 08:33:00,1.36246,1.36252,1.36241,1.36247,246400001.0
2005-12-06 08:34:00,1.36246,1.36252,1.36229,1.36231,628800000.0
2005-12-06 08:35:00,1.36239,1.36252,1.36231,1.36239,516200001.0
2005-12-06 08:36:00,1.36241,1.36266,1.36234,1.36256,418000002.0
2005-12-06 08:37:00,1.36247,1.36264,1.36241,1.36249,369700002.0
2005-12-06 08:38:00,1.36251,1.36259,1.36234,1.36252,356000000.0
2005-12-06 08:39:00,1.36253,1.36274,1.36243,1.36255,538300001.0
2005-12-06 08:40:00,1.36248,1.3629,1.36248,1.36257,322800001.0
2005-12-06 08:41:00,1.36285,1.36294,1.36258,1.36277,423800001.0
2005-12-06 08:42:00,1.36269,1.36271,1.36244,1.36248,505900000.0
2005-12-06 08:43:00,1.36259,1.36276,1.36248,1.36251,320800002.0
2005-12-06 08:44:00,1.36255,1.36274,1.3625,1.36256,424300000.0
2005-12-06 08:45:00,1.36263,1.36279,1.36243,1.36249,630800001.0
2005-12-06 08:46:00,1.36254,1.36271,1.36237,1.3625,701700002.0
2005-12-06 08:47:00,1.36252,1.36256,1.36237,1.36244,528700001.0
2005-12-06 08:48:00,1.36242,1.36273,1.36237,1.36258,326600001.0
2005-12-06 08:49:00,1.36244,1.36259,1.36239,1.36244,533200003.0
2005-12-06 08:50:00,1.36261,1.36264,1.36239,1.36254,569100003.0
2005-12-06 08:51:00,1.36253,1.36288,1.36229,1.36251,601800000.0
2005-12-06 08:52:00,1.36262,1.36299,1.36255,1.36265,646800002.0
2005-12-06 08:53:00,1.36283,1.36288,1.36253,1.36268,473700000.0
2005-12-06 08:54:00,1.36263,1.36278,1.36253,1.36268,741100003.0
2005-12-06 08:55:00,1.36276,1.36286,1.36251,1.36266,548500001.0
2005-12-06 08:56:00,1.36259,1.36283,1.36245,1.36268,568200001.0
2005-12-06 08:57:00,1.3627,1.36291,1.36258,1.3627,526200001.0
2005-12-06 08:58:00,1.36271,1.36288,1.36259,1.36266,502400001.0
2005-12-06 08:59:00,1.36262,1.36277,1.36257,1.36262,302600000.0
2005-12-06 09:00:00,1.36257,1.36264,1.36236,1.3625,471500000.0
2005-12-06 09:01:00,1.36249,1.3625,1.36229,1.36238,420500002.0
2005-12-06 09:02:00,1.36233,1.36251,1.3622,1.36228,713900001.0
2005-12-06 09:03:00,1.36224,1.36232,1.36205,1.36228,589200002.0
2005-12-06 09:04:00,1.36252,1.36266,1.36231,1.3625,588800003.0
2005-12-06 09:05:00,1.36233,1.36253,1.36228,1.36235,609500002.0
2005-12-06 09:06:00,1.36197,1.36212,1.36176,1.36193,551600001.0
2005-12-06 09:07:00,1.36187,1.36193,1.36171,1.36174,334900001.0
2005-12-06 09:08:00,1.36183,1.36185,1.36165,1.36178,238000000.0
2005-12-06 09:09:00,1.3618,1.36201,1.36172,1.36201,256800001.0
2005-12-06 09:10:00,1.36214,1.36221,1.36183,1.36186,304700001.0
2005-12-06 09:11:00,1.36173,1.36195,1.36151,1.3616,599400001.0
2005-12-06 09:12:00,1.36171,1.36181,1.36151,1.36158,489300001.0
2005-12-06 09:13:00,1.36166,1.36197,1.36165,1.36172,481800001.0
2005-12-06 09:14:00,1.36171,1.36187,1.36166,1.36187,307700000.0
2005-12-06 09:15:00,1.36179,1.36179,1.36149,1.36173,423600001.0
2005-12-06 09:16:00,1.36166,1.36182,1.36161,1.36171,526700001.0
2005-12-06 09:17:00,1.36165,1.36195,1.36161,1.36181,478900000.0
2005-12-06 09:18:00,1.36178,1.36191,1.36166,1.36167,199300000.0
2005-12-06 09:19:00,1.36177,1.36198,1.36164,1.36167,558400000.0
2005-12-06 09:20:00,1.36159,1.36179,1.36158,1.36158,235800000.0
2005-12-06 09:21:00,1.36165,1.36165,1.36144,1.36145,339800001.0
2005-12-06 09:22:00,1.36129,1.36147,1.3612,1.36132,353700001.0
2005-12-06 09:23:00,1.36157,1.36157,1.36132,1.36141,377700001.0
2005-12-06 09:24:00,1.36136,1.36136,1.36084,1.36084,353000001.0
2005-12-06 09:25:00,1.36099,1.36112,1.36095,1.36102,383000000.0
2005-12-06 09:26:00,1.3609,1.36113,1.36086,1.36097,528600001.0
2005-12-06 09:27:00,1.36087,1.36105,1.36068,1.36079,374000000.0
2005-12-06 09:28:00,1.36073,1.36084,1.36057,1.3607,459300000.0
2005-12-06 09:29:00,1.36082,1.36089,1.36065,1.36079,420300001.0
2005-12-06 09:30:00,1.36074,1.36104,1.36064,1.36067,689700002.0
2005-12-06 09:31:00,1.36061,1.361,1.36061,1.36098,350100000.0
2005-12-06 09:32:00,1.3611,1.36134,1.36105,1.36107,418600000.0
2005-12-06 09:33:00,1.36099,1.36118,1.36095,1.36103,283000000.0
2005-12-06 09:34:00,1.36112,1.36129,1.36103,1.36113,502100001.0
2005-12-06 09:35:00,1.36128,1.36148,1.36128,1.36145,288000002.0
2005-12-06 09:36:00,1.3615,1.36155,1.3611,1.36126,430500001.0
2005-12-06 09:37:00,1.3613,1.36149,1.36122,1.36145,439900001.0
2005-12-06 09:38:00,1.36139,1.36166,1.36136,1.36159,411400001.0
2005-12-06 09:39:00,1.36196,1.36226,1.36194,1.36207,377000001.0
2005-12-06 09:40:00,1.36222,1.36224,1.36205,1.36209,428900001.0
2005-12-06 09:41:00,1.36212,1.36224,1.36195,1.36209,511700000.0
2005-12-06 09:42:00,1.36202,1.36213,1.36178,1.36181,427100000.0
2005-12-06 09:43:00,1.36172,1.36179,1.36154,1.36165,299200000.0
2005-12-06 09:44:00,1.36153,1.36162,1.36134,1.36134,457900001.0
2005-12-06 09:45:00,1.36149,1.36149,1.36123,1.36145,564300002.0
2005-12-06 09:46:00,1.36154,1.36187,1.3615,1.36175,297800001.0
2005-12-06 09:47:00,1.36203,1.36216,1.36191,1.36198,443000000.0
2005-12-06 09:48:00,1.36186,1.36195,1.36163,1.36173,347400001.0
2005-12-06 09:49:00,1.36184,1.36207,1.36173,1.36203,558800001.0
2005-12-06 09:50:00,1.36187,1.3619,1.36163,1.36179,473700000.0
2005-12-06 09:51:00,1.36196,1.36246,1.36196,1.36217,441900000.0
2005-12-06 09:52:00,1.362,1.36208,1.3618,1.36187,433600002.0
2005-12-06 09:53:00,1.36195,1.36216,1.36191,1.36212,368900002.0
2005-12-06 09:54:00,1.36207,1.36235,1.36201,1.36218,521400001.0
2005-12-06 09:55:00,1.36214,1.36224,1.36194,1.3621,544200001.0
2005-12-06 09:56:00,1.36209,1.36238,1.36209,1.36238,351200001.0
2005-12-06 09:57:00,1.36244,1.36263,1.36233,1.36235,591800000.0
2005-12-06 09:58:00,1.36236,1.36243,1.36192,1.36192,796600000.0
2005-12-06 09:59:00,1.36202,1.36226,1.36189,1.36221,647600001.0
2005-12-06 10:00:00,1.36224,1.36251,1.36224,1.36226,284500000.0
2005-12-06 10:01:00,1.36233,1.36236,1.36193,1.36211,633000001.0
2005-12-06 10:02:00,1.3621,1.36218,1.36182,1.36206,556000000.0
2005-12-06 10:03:00,1.36209,1.3623,1.36204,1.36228,405200000.0
2005-12-06 10:04:00,1.36216,1.36227,1.36191,1.36216,428500001.0
2005-12-06 10:05:00,1.36177,1.36193,1.3617,1.36175,395600000.0
2005-12-06 10:06:00,1.36174,1.36195,1.36161,1.36183,484600002.0
2005-12-06 10:07:00,1.36168,1.36193,1.36161,1.36163,512600000.0
2005-12-06 10:08:00,1.36162,1.36188,1.36161,1.3617,461300000.0
2005-12-06 10:09:00,1.3618,1.36183,1.36155,1.3618,528600002.0
2005-12-06 10:10:00,1.36177,1.36188,1.36172,1.36187,349700001.0
2005-12-06 10:11:00,1.362,1.362,1.36183,1.36188,438400001.0
2005-12-06 10:12:00,1.3617,1.36172,1.36143,1.36157,539100005.0
2005-12-06 10:13:00,1.36169,1.36171,1.36148,1.36166,487500001.0
2005-12-06 10:14:00,1.36156,1.36163,1.36134,1.36152,539600005.0
2005-12-06 10:15:00,1.36144,1.3617,1.36132,1.36149,423000001.0
2005-12-06 10:16:00,1.36156,1.36179,1.3614,1.36179,395900001.0
2005-12-06 10:17:00,1.36189,1.36216,1.36169,1.36173,334400000.0
2005-12-06 10:18:00,1.36167,1.36191,1.36167,1.3619,431500005.0
2005-12-06 10:19:00,1.36205,1.36214,1.36187,1.36205,314400000.0
2005-12-06 10:20:00,1.36196,1.36206,1.36182,1.36197,528300001.0
2005-12-06 10:21:00,1.36196,1.36207,1.36182,1.36189,374400001.0
2005-12-06 10:22:00,1.36194,1.36247,1.36194,1.36247,349000000.0
2005-12-06 10:23:00,1.36235,1.36256,1.36218,1.36222,428800001.0
2005-12-06 10:24:00,1.36234,1.36275,1.3623,1.36263,453100002.0
2005-12-06 10:25:00,1.36286,1.36295,1.36261,1.36295,369000000.0
2005-12-06 10:26:00,1.36303,1.36328,1.36293,1.36321,487600000.0
2005-12-06 10:27:00,1.36328,1.36333,1.36316,1.36321,514200001.0
2005-12-06 10:28:00,1.36328,1.3634,1.36312,1.36318,647400000.0
2005-12-06 10:29:00,1.36312,1.36318,1.36293,1.36307,500900001.0
2005-12-06 10:30:00,1.36336,1.36371,1.36324,1.36347,647300002.0
2005-12-06 10:31:00,1.36341,1.36382,1.36341,1.36354,549900000.0
2005-12-06 10:32:00,1.36344,1.36368,1.36301,1.36301,625100002.0
2005-12-06 10:33:00,1.36312,1.36314,1.36278,1.36289,478300001.0
2005-12-06 10:34:00,1.36287,1.36294,1.36265,1.36274,380600000.0
2005-12-06 10:35:00,1.36274,1.36282,1.36246,1.36246,495400001.0
2005-12-06 10:36:00,1.36245,1.36269,1.36232,1.36259,589900001.0
2005-12-06 10:37:00,1.36259,1.36259,1.36229,1.36255,535800002.0
2005-12-06 10:38:00,1.36254,1.36271,1.36248,1.36248,431100000.0
2005-12-06 10:39:00,1.36247,1.36305,1.36247,1.36305,449600003.0
2005-12-06 10:40:00,1.36282,1.36295,1.36262,1.36271,343500000.0
2005-12-06 10:41:00,1.36261,1.36279,1.36239,1.36248,652900002.0
2005-12-06 10:42:00,1.36212,1.36213,1.36188,1.36213,359200001.0
2005-12-06 10:43:00,1.36207,1.3621,1.36181,1.36188,444500001.0
2005-12-06 10:44:00,1.36206,1.36231,1.36185,1.36208,557900002.0
2005-12-06 10:45:00,1.36227,1.36233,1.36204,1.36218,474500000.0
2005-12-06 10:46:00,1.36212,1.3623,1.36193,1.36224,386400000.0
2005-12-06 10:47:00,1.3622,1.3622,1.36174,1.36194,387700000.0
2005-12-06 10:48:00,1.362,1.36223,1.36193,1.36208,496100001.0
2005-12-06 10:49:00,1.36212,1.36263,1.36212,1.36263,424600001.0
2005-12-06 10:50:00,1.36268,1.36286,1.36239,1.36268,517800002.0
2005-12-06 10:51:00,1.36254,1.36302,1.36254,1.36302,438000000.0
2005-12-06 10:52:00,1.3632,1.36334,1.36306,1.36334,305600001.0
2005-12-06 10:53:00,1.36324,1.36335,1.3631,1.36315,380100001.0
2005-12-06 10:54:00,1.36315,1.36325,1.36301,1.36316,503200004.0
2005-12-06 10:55:00,1.36305,1.36317,1.36273,1.36307,434300000.0
2005-12-06 10:56:00,1.36317,1.36325,1.3629,1.36315,422600000.0
2005-12-06 10:57:00,1.36324,1.36332,1.36295,1.363,341500000.0
2005-12-06 10:58:00,1.363,1.36323,1.36288,1.36308,418100002.0
2005-12-06 10:59:00,1.36305,1.36368,1.36305,1.36338,779900001.0
2005-12-06 11:00:00,1.36343,1.36343,1.36297,1.36316,517300000.0
2005-12-06 11:01:00,1.36299,1.36332,1.36298,1.36312,635800002.0
2005-12-06 11:02:00,1.36317,1.36332,1.36307,1.36317,505200000.0
2005-12-06 11:03:00,1.36315,1.36328,1.36298,1.36301,254300000.0
2005-12-06 11:04:00,1.36297,1.363,1.36259,1.36267,552300004.0
2005-12-06 11:05:00,1.36266,1.36284,1.3625,1.36257,472300001.0
2005-12-06 11:06:00,1.36247,1.36263,1.36225,1.36256,690900003.0
2005-12-06 11:07:00,1.36253,1.36274,1.36233,1.36233,312200001.0
2005-12-06 11:08:00,1.36245,1.36269,1.36228,1.36245,355600000.0
2005-12-06 11:09:00,1.36236,1.36261,1.36229,1.36232,388400000.0
2005-12-06 11:10:00,1.36227,1.36227,1.36151,1.36151,445900001.0
2005-12-06 11:11:00,1.36139,1.36182,1.36139,1.36157,612100000.0
2005-12-06 11:12:00,1.36141,1.36168,1.36126,1.36149,550300002.0
2005-12-06 11:13:00,1.36131,1.36131,1.36082,1.36089,392100001.0
2005-12-06 11:14:00,1.36077,1.36114,1.36056,1.36056,420800000.0
2005-12-06 11:15:00,1.36041,1.36103,1.36041,1.36076,438500001.0
2005-12-06 11:16:00,1.36088,1.3612,1.36071,1.36111,507000002.0
2005-12-06 11:17:00,1.36118,1.36141,1.36109,1.36126,449000001.0
2005-12-06 11:18:00,1.3612,1.36133,1.36083,1.36103,381100001.0
2005-12-06 11:19:00,1.36093,1.36103,1.36051,1.36052,401700002.0
2005-12-06 11:20:00,1.36037,1.36075,1.36023,1.36072,594500001.0
2005-12-06 11:21:00,1.36072,1.36083,1.36026,1.36044,585400002.0
2005-12-06 11:22:00,1.36016,1.36052,1.35994,1.36052,603500002.0
2005-12-06 11:23:00,1.36066,1.36087,1.36046,1.3605,470700000.0
2005-12-06 11:24:00,1.36053,1.36068,1.36051,1.36058,433200001.0
2005-12-06 11:25:00,1.36064,1.36068,1.36051,1.36068,441400000.0
2005-12-06 11:26:00,1.36077,1.36093,1.36064,1.36066,538600002.0
2005-12-06 11:27:00,1.36076,1.3609,1.36047,1.36063,572600004.0
2005-12-06 11:28:00,1.36079,1.36079,1.36029,1.36038,386500001.0
2005-12-06 11:29:00,1.36025,1.36028,1.35976,1.36013,552000003.0
2005-12-06 11:30:00,1.3601,1.36015,1.35984,1.35991,443000000.0
2005-12-06 11:31:00,1.35987,1.36,1.35959,1.35964,628500002.0
2005-12-06 11:32:00,1.35967,1.36003,1.35964,1.36002,490000005.0
2005-12-06 11:33:00,1.36006,1.3601,1.35966,1.35966,507800002.0
2005-12-06 11:34:00,1.35964,1.35987,1.35943,1.35966,592100000.0
2005-12-06 11:35:00,1.35984,1.36,1.35968,1.35971,559700002.0
2005-12-06 11:36:00,1.35964,1.35978,1.35955,1.35961,493500000.0
2005-12-06 11:37:00,1.35961,1.35981,1.35952,1.35964,508300001.0
2005-12-06 11:38:00,1.3597,1.35976,1.35951,1.35955,587400002.0
2005-12-06 11:39:00,1.35957,1.35961,1.3593,1.35937,714900007.0
2005-12-06 11:40:00,1.35935,1.35946,1.35915,1.35924,645500002.0
2005-12-06 11:41:00,1.35927,1.35944,1.35904,1.3592,706800001.0
2005-12-06 11:42:00,1.35927,1.35946,1.35903,1.35925,562500000.0
2005-12-06 11:43:00,1.35939,1.36014,1.35935,1.35998,525500000.0
2005-12-06 11:44:00,1.36002,1.36002,1.35941,1.35941,614600002.0
2005-12-06 11:45:00,1.35945,1.3595,1.35917,1.35939,567000002.0
2005-12-06 11:46:00,1.35942,1.35961,1.3593,1.35943,483900000.0
2005-12-06 11:47:00,1.35932,1.35949,1.35918,1.35939,432800000.0
2005-12-06 11:48:00,1.35936,1.35964,1.3593,1.35964,572300000.0
2005-12-06 11:49:00,1.35977,1.35979,1.35949,1.35966,410300001.0
2005-12-06 11:50:00,1.35963,1.35983,1.35951,1.35976,374200000.0
2005-12-06 11:51:00,1.35965,1.35973,1.35958,1.35963,143400000.0
2005-12-06 11:52:00,1.35961,1.3598,1.3595,1.3597,270000003.0
2005-12-06 11:53:00,1.35969,1.35985,1.35963,1.35972,201500001.0
2005-12-06 11:54:00,1.35977,1.36002,1.35971,1.35987,305400000.0
2005-12-06 11:55:00,1.36001,1.36041,1.36001,1.36009,449200001.0
2005-12-06 11:56:00,1.36015,1.3604,1.36008,1.36031,427200001.0
2005-12-06 11:57:00,1.36033,1.36049,1.36012,1.36029,494100001.0
2005-12-06 11:58:00,1.36052,1.36079,1.36045,1.36057,462200002.0
2005-12-06 11:59:00,1.36057,1.36069,1.36013,1.36013,484200003.0
2005-12-06 12:00:00,1.36012,1.36012,1.35985,1.35992,482000000.0
2005-12-06 12:01:00,1.35994,1.3602,1.35987,1.35992,407600001.0
2005-12-06 12:02:00,1.35976,1.35976,1.35931,1.35931,401100000.0
2005-12-06 12:03:00,1.35934,1.35951,1.35922,1.35929,397000002.0
2005-12-06 12:04:00,1.35917,1.35956,1.35917,1.35951,344300000.0
2005-12-06 12:05:00,1.35959,1.35971,1.35939,1.35954,369300000.0
2005-12-06 12:06:00,1.35947,1.3598,1.35933,1.35937,343700001.0
2005-12-06 12:07:00,1.35929,1.35931,1.35871,1.35871,365500000.0
2005-12-06 12:08:00,1.35864,1.35864,1.35805,1.35846,539700002.0
2005-12-06 12:09:00,1.35848,1.35848,1.35786,1.35818,420500003.0
2005-12-06 12:10:00,1.35806,1.35851,1.35806,1.35824,352700002.0
2005-12-06 12:11:00,1.35828,1.35849,1.35817,1.35842,238300001.0
2005-12-06 12:12:00,1.35844,1.35885,1.35844,1.35862,247900002.0
2005-12-06 12:13:00,1.35829,1.35854,1.35823,1.35837,578600001.0
2005-12-06 12:14:00,1.35829,1.35848,1.35808,1.35827,616100001.0
2005-12-06 12:15:00,1.35843,1.35893,1.35829,1.35856,278900000.0
2005-12-06 12:16:00,1.35855,1.35885,1.35848,1.35874,404700002.0
2005-12-06 12:17:00,1.35876,1.35885,1.35854,1.35862,262300001.0
2005-12-06 12:18:00,1.35866,1.35875,1.3584,1.35866,252700001.0
2005-12-06 12:19:00,1.35861,1.35874,1.35848,1.35852,436000001.0
2005-12-06 12:20:00,1.35834,1.35847,1.35811,1.35822,476300001.0
2005-12-06 12:21:00,1.35817,1.35822,1.35796,1.35803,432100000.0
2005-12-06 12:22:00,1.35806,1.35836,1.35806,1.3582,301300003.0
2005-12-06 12:23:00,1.35817,1.3583,1.358,1.35807,382500001.0
2005-12-06 12:24:00,1.35803,1.35884,1.35803,1.35871,617100001.0
2005-12-06 12:25:00,1.35879,1.35892,1.35854,1.35879,420400001.0
2005-12-06 12:26:00,1.35863,1.35876,1.35794,1.35799,451700000.0
2005-12-06 12:27:00,1.35785,1.35815,1.35781,1.35808,571200007.0
2005-12-06 12:28:00,1.35812,1.35829,1.35801,1.35819,524800001.0
2005-12-06 12:29:00,1.35808,1.35828,1.35793,1.35828,626200000.0
2005-12-06 12:30:00,1.35818,1.35833,1.35786,1.35815,700000001.0
2005-12-06 12:31:00,1.35832,1.35846,1.35813,1.35813,672500000.0
2005-12-06 12:32:00,1.35803,1.35837,1.35794,1.358,628300003.0
2005-12-06 12:33:00,1.35809,1.35817,1.35797,1.35817,44600000.0
2005-12-06 12:34:00,1.35817,1.35844,1.35796,1.35812,607700000.0
2005-12-06 12:35:00,1.35831,1.35835,1.35802,1.35835,599300000.0
2005-12-06 12:36:00,1.35815,1.35815,1.3578,1.3578,454500004.0
2005-12-06 12:37:00,1.35781,1.35802,1.35778,1.35798,494400000.0
2005-12-06 12:38:00,1.35806,1.35825,1.35781,1.35803,678000001.0
2005-12-06 12:39:00,1.35807,1.35807,1.35747,1.35758,449300001.0
2005-12-06 12:40:00,1.35752,1.35777,1.35726,1.35776,494300000.0
2005-12-06 12:41:00,1.35786,1.35825,1.35786,1.35787,281900002.0
2005-12-06 12:42:00,1.35797,1.35856,1.35797,1.35851,350800002.0
2005-12-06 12:43:00,1.35842,1.35842,1.35768,1.35775,419900000.0
2005-12-06 12:44:00,1.35773,1.358,1.35761,1.358,452500003.0
2005-12-06 12:45:00,1.35803,1.35803,1.35753,1.35799,443600000.0
2005-12-06 12:46:00,1.3579,1.35808,1.35775,1.35802,424700001.0
2005-12-06 12:47:00,1.35804,1.35837,1.35802,1.35826,364300002.0
2005-12-06 12:48:00,1.35837,1.35849,1.35817,1.3584,514800001.0
2005-12-06 12:49:00,1.35844,1.35849,1.35805,1.35806,504300000.0
2005-12-06 12:50:00,1.35825,1.35859,1.35822,1.35838,435500001.0
2005-12-06 12:51:00,1.35844,1.35871,1.35824,1.35834,412900000.0
2005-12-06 12:52:00,1.35835,1.35835,1.35731,1.35772,340200002.0
2005-12-06 12:53:00,1.35783,1.35797,1.35769,1.35783,264300000.0
2005-12-06 12:54:00,1.35782,1.35826,1.35782,1.35786,368400000.0
2005-12-06 12:55:00,1.35804,1.35833,1.35802,1.35822,420700001.0
2005-12-06 12:56:00,1.3581,1.35835,1.35803,1.35819,501400003.0
2005-12-06 12:57:00,1.35831,1.3587,1.35829,1.35865,569800002.0
2005-12-06 12:58:00,1.35876,1.35885,1.35863,1.35882,369100001.0
2005-12-06 12:59:00,1.35896,1.35902,1.35868,1.35895,661900002.0
2005-12-06 13:00:00,1.35904,1.35918,1.35902,1.35917,214100000.0
2005-12-06 13:01:00,1.35933,1.35954,1.35928,1.35944,372500003.0
2005-12-06 13:02:00,1.35941,1.3596,1.35924,1.35947,390700002.0
2005-12-06 13:03:00,1.35954,1.3599,1.35942,1.35963,447600001.0
2005-12-06 13:04:00,1.35966,1.35987,1.35901,1.35961,257000002.0
2005-12-06 13:05:00,1.35955,1.35965,1.35938,1.35938,131000000.0
2005-12-06 13:06:00,1.35926,1.35931,1.35893,1.35896,426500000.0
2005-12-06 13:07:00,1.35893,1.3592,1.35892,1.3592,279300000.0
2005-12-06 13:08:00,1.35948,1.3595,1.35925,1.35925,243800000.0
2005-12-06 13:09:00,1.35916,1.35929,1.35871,1.35871,303500002.0
2005-12-06 13:10:00,1.35882,1.35906,1.35877,1.35906,141700000.0
2005-12-06 13:11:00,1.35907,1.35907,1.35863,1.35872,379700000.0
2005-12-06 13:12:00,1.3587,1.35871,1.35849,1.35858,326000000.0
2005-12-06 13:13:00,1.35859,1.35892,1.35859,1.35892,392600001.0
2005-12-06 13:14:00,1.35891,1.35898,1.35868,1.35868,383300002.0
2005-12-06 13:15:00,1.35874,1.35907,1.35866,1.35907,383100001.0
2005-12-06 13:16:00,1.35918,1.35928,1.35909,1.35918,125200000.0
2005-12-06 13:17:00,1.35932,1.35932,1.35904,1.35909,110900000.0
2005-12-06 13:18:00,1.359,1.35929,1.35897,1.35928,315700000.0
2005-12-06 13:19:00,1.35911,1.35941,1.35891,1.35941,320100001.0
2005-12-06 13:20:00,1.35943,1.35945,1.35918,1.35922,205800000.0
2005-12-06 13:21:00,1.35918,1.35956,1.35918,1.35943,157600000.0
2005-12-06 13:22:00,1.35943,1.35962,1.3593,1.35949,217900001.0
2005-12-06 13:23:00,1.35939,1.35955,1.35935,1.35938,258000000.0
2005-12-06 13:24:00,1.35954,1.35954,1.35894,1.35924,244300002.0
2005-12-06 13:25:00,1.35936,1.35964,1.35936,1.35964,143600000.0
2005-12-06 13:26:00,1.35969,1.3598,1.35957,1.35978,175800000.0
2005-12-06 13:27:00,1.3597,1.35979,1.35962,1.35964,290200000.0
2005-12-06 13:28:00,1.35965,1.35971,1.35945,1.35961,502100000.0
2005-12-06 13:29:00,1.35952,1.35971,1.35937,1.35955,642000002.0
2005-12-06 13:30:00,1.35957,1.3596,1.35932,1.35958,587300001.0
2005-12-06 13:31:00,1.35963,1.35981,1.35948,1.35966,570700000.0
2005-12-06 13:32:00,1.35963,1.35994,1.35962,1.35994,196000001.0
2005-12-06 13:33:00,1.35987,1.35987,1.35966,1.35966,357800001.0
2005-12-06 13:34:00,1.35966,1.35977,1.35951,1.35959,312100001.0
2005-12-06 13:35:00,1.35961,1.35971,1.35943,1.35958,403500001.0
2005-12-06 13:36:00,1.35946,1.35946,1.35884,1.35884,504900002.0
2005-12-06 13:37:00,1.35868,1.35889,1.35856,1.35856,434700001.0
2005-12-06 13:38:00,1.35851,1.35875,1.35844,1.35852,351500000.0
2005-12-06 13:39:00,1.3585,1.35877,1.35849,1.35876,308900000.0
2005-12-06 13:40:00,1.35877,1.3591,1.35866,1.35883,357500000.0
2005-12-06 13:41:00,1.35903,1.35908,1.3589,1.3589,233600002.0
2005-12-06 13:42:00,1.35885,1.35917,1.35865,1.3589,173800001.0
2005-12-06 13:43:00,1.35898,1.35898,1.35893,1.35896,114600000.0
2005-12-06 13:44:00,1.35896,1.35931,1.35896,1.35931,256700001.0
2005-12-06 13:45:00,1.35945,1.35996,1.35945,1.35953,456300000.0
2005-12-06 13:46:00,1.35959,1.36018,1.35959,1.36018,447400001.0
2005-12-06 13:47:00,1.36023,1.36023,1.35952,1.35952,536100000.0
2005-12-06 13:48:00,1.35941,1.35981,1.35921,1.3593,191600001.0
2005-12-06 13:49:00,1.35936,1.35951,1.35923,1.35929,261900002.0
2005-12-06 13:50:00,1.35933,1.35933,1.35907,1.35909,298200002.0
2005-12-06 13:51:00,1.35914,1.3592,1.35903,1.35907,294200001.0
2005-12-06 13:52:00,1.35877,1.35908,1.35872,1.35899,416400001.0
2005-12-06 13:53:00,1.35879,1.35899,1.35874,1.35892,492300002.0
2005-12-06 13:54:00,1.35882,1.35907,1.35872,1.35897,402400000.0
2005-12-06 13:55:00,1.35879,1.35879,1.35827,1.35848,315400000.0
2005-12-06 13:56:00,1.35835,1.35845,1.35807,1.35824,481400002.0
2005-12-06 13:57:00,1.35822,1.35837,1.35808,1.35837,329300000.0
2005-12-06 13:58:00,1.35843,1.35857,1.35827,1.35857,202300000.0
2005-12-06 13:59:00,1.35844,1.35866,1.35837,1.35842,418000002.0
2005-12-06 14:00:00,1.35823,1.35823,1.3579,1.35807,277600001.0
2005-12-06 14:01:00,1.35803,1.35818,1.35789,1.35796,340100000.0
2005-12-06 14:02:00,1.35813,1.35821,1.35803,1.35806,302800000.0
2005-12-06 14:03:00,1.35808,1.35849,1.35808,1.35838,404400001.0
2005-12-06 14:04:00,1.3582,1.35832,1.35806,1.35808,351800000.0
2005-12-06 14:05:00,1.35815,1.35851,1.35815,1.35831,376000003.0
2005-12-06 14:06:00,1.35844,1.359,1.35844,1.359,332000000.0
2005-12-06 14:07:00,1.35916,1.35922,1.35893,1.35903,314800000.0
2005-12-06 14:08:00,1.35906,1.35925,1.35886,1.35893,387700000.0
2005-12-06 14:09:00,1.35898,1.35924,1.35898,1.35907,164400001.0
2005-12-06 14:10:00,1.35918,1.35924,1.35903,1.35918,279700001.0
2005-12-06 14:11:00,1.35931,1.35936,1.35916,1.35936,117400000.0
2005-12-06 14:12:00,1.35937,1.35945,1.35922,1.3593,292800000.0
2005-12-06 14:13:00,1.35921,1.35947,1.35921,1.35947,160200000.0
2005-12-06 14:14:00,1.35946,1.35963,1.35941,1.35963,209700000.0
2005-12-06 14:15:00,1.35963,1.36001,1.35951,1.35987,412300002.0
2005-12-06 14:16:00,1.35985,1.35995,1.35975,1.35985,158100000.0
2005-12-06 14:17:00,1.36002,1.36086,1.36002,1.36077,683700002.0
2005-12-06 14:18:00,1.36081,1.36093,1.36054,1.36057,338900000.0
2005-12-06 14:19:00,1.36028,1.36067,1.36026,1.36037,494600003.0
2005-12-06 14:20:00,1.36014,1.36023,1.36002,1.36023,191300000.0
2005-12-06 14:21:00,1.36027,1.36027,1.35981,1.36005,364900000.0
2005-12-06 14:22:00,1.36019,1.36024,1.35993,1.36018,611300001.0
2005-12-06 14:23:00,1.36035,1.36035,1.36008,1.36029,171000001.0
2005-12-06 14:24:00,1.36015,1.36038,1.35981,1.36001,489000001.0
2005-12-06 14:25:00,1.36005,1.36032,1.36001,1.36012,600400003.0
2005-12-06 14:26:00,1.36005,1.36006,1.35979,1.36,559900001.0
2005-12-06 14:27:00,1.36019,1.36025,1.35995,1.36015,460500001.0
2005-12-06 14:28:00,1.36015,1.36025,1.3598,1.3602,52200001.0
2005-12-06 14:29:00,1.36006,1.36022,1.35993,1.36022,55600000.0
2005-12-06 14:30:00,1.36027,1.36032,1.35978,1.36032,69100000.0
2005-12-06 14:31:00,1.36009,1.36069,1.36009,1.36031,35000000.0
2005-12-06 14:32:00,1.36044,1.36066,1.36033,1.36054,17800000.0
2005-12-06 14:33:00,1.3601,1.36028,1.35995,1.3602,39100000.0
2005-12-06 14:34:00,1.36014,1.36017,1.36001,1.36011,28000000.0
2005-12-06 14:35:00,1.3603,1.3603,1.36002,1.36002,43000000.0
2005-12-06 14:36:00,1.36019,1.36022,1.35958,1.35958,44800000.0
2005-12-06 14:37:00,1.36006,1.36006,1.35986,1.36003,37600000.0
2005-12-06 14:38:00,1.3601,1.36025,1.35983,1.36025,31200000.0
2005-12-06 14:39:00,1.36008,1.36031,1.35979,1.36021,33700000.0
2005-12-06 14:40:00,1.36021,1.36036,1.36011,1.36021,29200000.0
2005-12-06 14:41:00,1.36019,1.36019,1.35989,1.36005,54200000.0
2005-12-06 14:42:00,1.35985,1.36025,1.35954,1.35954,36400000.0
2005-12-06 14:43:00,1.36012,1.36023,1.36005,1.36006,38600000.0
2005-12-06 14:44:00,1.35988,1.36009,1.35986,1.36003,37200000.0
2005-12-06 14:45:00,1.3599,1.36002,1.35961,1.35972,39400000.0
2005-12-06 14:46:00,1.35979,1.35979,1.35915,1.35916,32000000.0
2005-12-06 14:47:00,1.35912,1.35919,1.35895,1.35919,27900000.0
2005-12-06 14:48:00,1.35911,1.35911,1.35845,1.35874,33400000.0
2005-12-06 14:49:00,1.35857,1.35888,1.35843,1.35858,55000000.0
2005-12-06 14:50:00,1.35831,1.35858,1.35823,1.35858,39800000.0
2005-12-06 14:51:00,1.35858,1.35889,1.35857,1.35874,59400000.0
2005-12-06 14:52:00,1.35868,1.35901,1.35865,1.35901,45000000.0
2005-12-06 14:53:00,1.35882,1.35923,1.35843,1.35902,25400000.0
2005-12-06 14:54:00,1.35925,1.35925,1.3587,1.3587,30200000.0
2005-12-06 14:55:00,1.35901,1.3592,1.35892,1.35897,57800000.0
2005-12-06 14:56:00,1.35915,1.35935,1.35915,1.35934,26000000.0
2005-12-06 14:57:00,1.3595,1.3595,1.35929,1.35942,33000000.0
2005-12-06 14:58:00,1.35951,1.35986,1.35951,1.35968,47000000.0
2005-12-06 14:59:00,1.35981,1.35999,1.35974,1.35987,34000000.0
2005-12-06 15:00:00,1.35988,1.36019,1.35973,1.35973,41800000.0
2005-12-06 15:01:00,1.36021,1.36042,1.36021,1.36021,25600000.0
2005-12-06 15:02:00,1.36035,1.36049,1.36029,1.36049,39400000.0
2005-12-06 15:03:00,1.36044,1.3606,1.36011,1.36047,31200000.0
2005-12-06 15:04:00,1.36055,1.36072,1.36048,1.36071,34000000.0
2005-12-06 15:05:00,1.3606,1.36071,1.36054,1.36061,36800000.0
2005-12-06 15:06:00,1.36068,1.36082,1.36036,1.36072,31800000.0
2005-12-06 15:07:00,1.36091,1.36111,1.36052,1.36111,34800000.0
2005-12-06 15:08:00,1.36089,1.36112,1.36066,1.36102,31400000.0
2005-12-06 15:09:00,1.36103,1.36131,1.36098,1.36131,29600000.0
2005-12-06 15:10:00,1.36124,1.36125,1.36096,1.361,58800000.0
2005-12-06 15:11:00,1.361,1.36111,1.36094,1.36094,25400000.0
2005-12-06 15:12:00,1.36092,1.36114,1.36092,1.36099,23400000.0
2005-12-06 15:13:00,1.36094,1.36094,1.3604,1.36047,30800000.0
2005-12-06 15:14:00,1.36023,1.36042,1.36013,1.36013,35000000.0
2005-12-06 15:15:00,1.36021,1.36044,1.35988,1.36034,53900000.0
2005-12-06 15:16:00,1.36016,1.36024,1.36016,1.36024,23400000.0
2005-12-06 15:17:00,1.3601,1.36022,1.35986,1.36001,55000000.0
2005-12-06 15:18:00,1.35999,1.36014,1.3597,1.36009,34600000.0
2005-12-06 15:19:00,1.36021,1.36042,1.36017,1.36017,33600000.0
2005-12-06 15:20:00,1.36013,1.36074,1.36013,1.36064,27200000.0
2005-12-06 15:21:00,1.36058,1.36058,1.36036,1.36058,37500000.0
2005-12-06 15:22:00,1.3606,1.36089,1.36053,1.36076,26800000.0
2005-12-06 15:23:00,1.36077,1.36077,1.36036,1.3604,32800000.0
2005-12-06 15:24:00,1.36048,1.36048,1.3603,1.36041,36000000.0
2005-12-06 15:25:00,1.36027,1.36041,1.36007,1.36028,51700000.0
2005-12-06 15:26:00,1.36041,1.36066,1.36036,1.36066,35400000.0
2005-12-06 15:27:00,1.36063,1.36081,1.36059,1.3607,59400000.0
2005-12-06 15:28:00,1.36055,1.36065,1.36051,1.36061,24600000.0
2005-12-06 15:29:00,1.36057,1.36057,1.36034,1.36034,46000000.0
2005-12-06 15:30:00,1.36028,1.36028,1.35982,1.36001,26000000.0
2005-12-06 15:31:00,1.35999,1.35999,1.35979,1.35979,34100000.0
2005-12-06 15:32:00,1.35965,1.35969,1.35933,1.35956,39700000.0
2005-12-06 15:33:00,1.35953,1.35953,1.35916,1.3594,31000000.0
2005-12-06 15:34:00,1.35927,1.3595,1.35927,1.35927,43600000.0
2005-12-06 15:35:00,1.35941,1.3595,1.35917,1.35917,41000000.0
2005-12-06 15:36:00,1.35962,1.35978,1.35947,1.35954,43400000.0
2005-12-06 15:37:00,1.35973,1.35984,1.35945,1.35967,41900000.0
2005-12-06 15:38:00,1.35958,1.35958,1.35906,1.35923,43200000.0
2005-12-06 15:39:00,1.35908,1.35931,1.35885,1.35895,40100000.0
2005-12-06 15:40:00,1.35922,1.35951,1.35912,1.35912,36100000.0
2005-12-06 15:41:00,1.35933,1.35938,1.35871,1.35908,45400000.0
2005-12-06 15:42:00,1.35899,1.35922,1.35887,1.35899,39800000.0
2005-12-06 15:43:00,1.35897,1.35905,1.35853,1.35874,44400000.0
2005-12-06 15:44:00,1.35863,1.35904,1.35856,1.35903,37800000.0
2005-12-06 15:45:00,1.35892,1.35924,1.35891,1.35923,61100000.0
2005-12-06 15:46:00,1.35931,1.3599,1.35931,1.3599,42600000.0
2005-12-06 15:47:00,1.35996,1.36009,1.35978,1.36001,60200000.0
2005-12-06 15:48:00,1.35989,1.36043,1.35983,1.36028,41400001.0
2005-12-06 15:49:00,1.36032,1.36065,1.36032,1.36051,38600000.0
2005-12-06 15:50:00,1.36049,1.36062,1.36035,1.36035,33600000.0
2005-12-06 15:51:00,1.36027,1.36034,1.36016,1.36024,30800000.0
2005-12-06 15:52:00,1.36016,1.36035,1.36006,1.36018,42600000.0
2005-12-06 15:53:00,1.36021,1.36043,1.3602,1.36029,46600000.0
2005-12-06 15:54:00,1.36043,1.36043,1.36021,1.36021,30200000.0
2005-12-06 15:55:00,1.3605,1.36081,1.36047,1.36067,37600000.0
2005-12-06 15:56:00,1.36068,1.36099,1.36044,1.36091,27000000.0
2005-12-06 15:57:00,1.36076,1.36094,1.36074,1.36074,21800000.0
2005-12-06 15:58:00,1.36099,1.36106,1.36069,1.36097,39000000.0
2005-12-06 15:59:00,1.36104,1.36104,1.36078,1.36083,29400000.0
2005-12-06 16:00:00,1.36091,1.36157,1.36075,1.36153,39200000.0
2005-12-06 16:01:00,1.3621,1.3625,1.3621,1.36249,35600000.0
2005-12-06 16:02:00,1.36213,1.36213,1.36115,1.36124,33000000.0
2005-12-06 16:03:00,1.36123,1.36141,1.36104,1.36122,24800000.0
2005-12-06 16:04:00,1.36154,1.36218,1.36154,1.36199,29200000.0
2005-12-06 16:05:00,1.36176,1.36181,1.36143,1.36157,43300000.0
2005-12-06 16:06:00,1.36116,1.36191,1.36114,1.36176,41400000.0
2005-12-06 16:07:00,1.36219,1.36286,1.36219,1.36278,32000000.0
2005-12-06 16:08:00,1.36316,1.3634,1.36278,1.3634,41200000.0
2005-12-06 16:09:00,1.36345,1.3635,1.36294,1.36303,42200000.0
2005-12-06 16:10:00,1.36298,1.36318,1.36262,1.36318,29800000.0
2005-12-06 16:11:00,1.36312,1.36341,1.3628,1.36281,41100000.0
2005-12-06 16:12:00,1.3628,1.36412,1.3628,1.36389,67800002.0
2005-12-06 16:13:00,1.36378,1.36389,1.36353,1.36374,29200000.0
2005-12-06 16:14:00,1.36363,1.36408,1.3636,1.36392,35000000.0
2005-12-06 16:15:00,1.36358,1.36466,1.36358,1.36466,43600000.0
2005-12-06 16:16:00,1.36441,1.36456,1.36426,1.36438,40100000.0
2005-12-06 16:17:00,1.36428,1.36443,1.36411,1.36422,33200000.0
2005-12-06 16:18:00,1.36426,1.36464,1.36416,1.3645,30600000.0
2005-12-06 16:19:00,1.36463,1.36463,1.36423,1.36423,30000000.0
2005-12-06 16:20:00,1.36396,1.36409,1.36375,1.36388,49200000.0
2005-12-06 16:21:00,1.36399,1.36419,1.36387,1.36411,50000000.0
2005-12-06 16:22:00,1.36409,1.36427,1.36388,1.36424,48900000.0
2005-12-06 16:23:00,1.36431,1.36437,1.36397,1.36437,27000000.0
2005-12-06 16:24:00,1.36443,1.36446,1.36427,1.36428,29400000.0
2005-12-06 16:25:00,1.36436,1.36467,1.36382,1.36433,32400000.0
2005-12-06 16:26:00,1.36457,1.36473,1.36435,1.36438,44200000.0
2005-12-06 16:27:00,1.36422,1.36484,1.36398,1.36398,39100000.0
2005-12-06 16:28:00,1.364,1.36406,1.36347,1.36352,45200000.0
2005-12-06 16:29:00,1.36358,1.36358,1.36276,1.36276,40000000.0
2005-12-06 16:30:00,1.36293,1.36309,1.36271,1.36309,49400000.0
2005-12-06 16:31:00,1.36292,1.36333,1.36265,1.36273,55200000.0
2005-12-06 16:32:00,1.36277,1.36277,1.36184,1.3621,40900000.0
2005-12-06 16:33:00,1.36217,1.36217,1.36166,1.36166,30200000.0
2005-12-06 16:34:00,1.36177,1.36187,1.36161,1.36178,63200001.0
2005-12-06 16:35:00,1.36188,1.36209,1.36153,1.36209,47600001.0
2005-12-06 16:36:00,1.36211,1.36292,1.36211,1.36273,37200000.0
2005-12-06 16:37:00,1.3629,1.36293,1.36254,1.36281,39700000.0
2005-12-06 16:38:00,1.36287,1.36313,1.36285,1.36289,37800000.0
2005-12-06 16:39:00,1.36289,1.36305,1.36271,1.36289,45900000.0
2005-12-06 16:40:00,1.36242,1.36262,1.36212,1.36232,45900000.0
2005-12-06 16:41:00,1.36163,1.36245,1.36163,1.36236,37800000.0
2005-12-06 16:42:00,1.3625,1.36268,1.36212,1.36212,35000000.0
2005-12-06 16:43:00,1.36201,1.36221,1.36188,1.36216,49400000.0
2005-12-06 16:44:00,1.3624,1.36257,1.36175,1.3624,59200000.0
2005-12-06 16:45:00,1.3623,1.36253,1.36223,1.36251,29800000.0
2005-12-06 16:46:00,1.36285,1.36313,1.36273,1.36283,38400000.0
2005-12-06 16:47:00,1.36283,1.36306,1.36276,1.36284,42000000.0
2005-12-06 16:48:00,1.36313,1.36313,1.36272,1.36282,47000000.0
2005-12-06 16:49:00,1.36279,1.36282,1.36245,1.36264,52100001.0
2005-12-06 16:50:00,1.36266,1.36291,1.36262,1.36262,42400000.0
2005-12-06 16:51:00,1.36277,1.36305,1.36265,1.36283,29100000.0
2005-12-06 16:52:00,1.36272,1.36277,1.36254,1.36256,51200000.0
2005-12-06 16:53:00,1.36263,1.36284,1.36248,1.36284,62500000.0
2005-12-06 16:54:00,1.36292,1.36303,1.36285,1.36303,37600000.0
2005-12-06 16:55:00,1.36306,1.36306,1.36271,1.36296,35000000.0
2005-12-06 16:56:00,1.36288,1.36288,1.36252,1.36268,40500000.0
2005-12-06 16:57:00,1.36263,1.36279,1.36252,1.36252,26800000.0
2005-12-06 16:58:00,1.36225,1.36234,1.36162,1.3618,43600000.0
2005-12-06 16:59:00,1.36179,1.36179,1.36101,1.3612,25800000.0
2005-12-06 17:00:00,1.36084,1.3613,1.36053,1.36069,53800001.0
2005-12-06 17:01:00,1.36044,1.36091,1.36035,1.36079,70600000.0
2005-12-06 17:02:00,1.36099,1.36134,1.36095,1.36134,35500000.0
2005-12-06 17:03:00,1.3616,1.3619,1.36157,1.3619,45300000.0
2005-12-06 17:04:00,1.36185,1.36185,1.36128,1.3615,52100000.0
2005-12-06 17:05:00,1.36165,1.36218,1.36157,1.36218,42400000.0
2005-12-06 17:06:00,1.36216,1.36227,1.36196,1.36225,32800000.0
2005-12-06 17:07:00,1.36224,1.36252,1.36204,1.36247,54200000.0
2005-12-06 17:08:00,1.36239,1.36262,1.36239,1.36258,43600000.0
2005-12-06 17:09:00,1.36249,1.36322,1.36246,1.36322,54000000.0
2005-12-06 17:10:00,1.36316,1.36356,1.36316,1.3635,48100000.0
2005-12-06 17:11:00,1.36345,1.36347,1.36319,1.36324,33000000.0
2005-12-06 17:12:00,1.36315,1.36327,1.36314,1.36324,32600000.0
2005-12-06 17:13:00,1.36318,1.36336,1.36318,1.36335,37800000.0
2005-12-06 17:14:00,1.36299,1.36327,1.36251,1.36251,63600002.0
2005-12-06 17:15:00,1.36256,1.36259,1.36207,1.36235,54000001.0
2005-12-06 17:16:00,1.36221,1.36252,1.36209,1.36243,37700000.0
2005-12-06 17:17:00,1.36225,1.36236,1.36189,1.36222,36800000.0
2005-12-06 17:18:00,1.36233,1.36234,1.36207,1.36234,33900000.0
2005-12-06 17:19:00,1.36222,1.36235,1.36206,1.36214,31700000.0
2005-12-06 17:20:00,1.36205,1.36205,1.36163,1.3618,47000000.0
2005-12-06 17:21:00,1.36217,1.3622,1.36161,1.36202,47200000.0
2005-12-06 17:22:00,1.36177,1.36177,1.36147,1.36148,36600000.0
2005-12-06 17:23:00,1.36109,1.36179,1.36109,1.36179,44000000.0
2005-12-06 17:24:00,1.36186,1.36192,1.3617,1.36177,23200000.0
2005-12-06 17:25:00,1.36165,1.36226,1.36165,1.36224,27600000.0
2005-12-06 17:26:00,1.36216,1.36266,1.3621,1.36249,54400000.0
2005-12-06 17:27:00,1.36258,1.36262,1.36233,1.36233,25400000.0
2005-12-06 17:28:00,1.36258,1.3626,1.36241,1.36249,42400000.0
2005-12-06 17:29:00,1.36263,1.36273,1.36226,1.36239,41000000.0
2005-12-06 17:30:00,1.36249,1.36261,1.36218,1.3623,63500000.0
2005-12-06 17:31:00,1.36218,1.36238,1.36208,1.36222,37600000.0
2005-12-06 17:32:00,1.36209,1.36244,1.36209,1.36236,41800001.0
2005-12-06 17:33:00,1.3626,1.3627,1.36226,1.36236,41800000.0
2005-12-06 17:34:00,1.36234,1.36254,1.36223,1.36251,39800000.0
2005-12-06 17:35:00,1.36243,1.36274,1.36223,1.36234,25200000.0
2005-12-06 17:36:00,1.36213,1.36215,1.36193,1.36206,73200000.0
2005-12-06 17:37:00,1.36197,1.36197,1.36126,1.36195,38400000.0
2005-12-06 17:38:00,1.36179,1.36201,1.36158,1.36158,57900000.0
2005-12-06 17:39:00,1.36174,1.36195,1.36156,1.36195,23400000.0
2005-12-06 17:40:00,1.36199,1.36232,1.36199,1.36216,30800000.0
2005-12-06 17:41:00,1.36204,1.36217,1.36182,1.36182,39000000.0
2005-12-06 17:42:00,1.36192,1.36212,1.36174,1.36193,36400000.0
2005-12-06 17:43:00,1.36191,1.36191,1.36156,1.36168,43400000.0
2005-12-06 17:44:00,1.36153,1.36199,1.36146,1.36182,30800000.0
2005-12-06 17:45:00,1.36202,1.36214,1.36192,1.36212,27600000.0
2005-12-06 17:46:00,1.36213,1.3622,1.36195,1.36213,55000000.0
2005-12-06 17:47:00,1.3619,1.36205,1.36174,1.36174,54000001.0
2005-12-06 17:48:00,1.36182,1.36202,1.36153,1.36202,47000000.0
2005-12-06 17:49:00,1.36186,1.36186,1.36121,1.36156,28000000.0
2005-12-06 17:50:00,1.36165,1.3617,1.36148,1.3617,26200000.0
2005-12-06 17:51:00,1.3617,1.36193,1.36133,1.36133,35200000.0
2005-12-06 17:52:00,1.3614,1.36181,1.36139,1.36181,35000000.0
2005-12-06 17:53:00,1.36176,1.36211,1.36176,1.36211,23600000.0
2005-12-06 17:54:00,1.36216,1.36231,1.36152,1.36198,37400000.0
2005-12-06 17:55:00,1.36202,1.36216,1.36147,1.36205,40600000.0
2005-12-06 17:56:00,1.36167,1.36193,1.36166,1.36179,39800000.0
2005-12-06 17:57:00,1.362,1.36231,1.36184,1.36186,45800000.0
2005-12-06 17:58:00,1.36169,1.36169,1.36121,1.3615,45600000.0
2005-12-06 17:59:00,1.36148,1.36162,1.3611,1.3614,42800000.0
2005-12-06 18:00:00,1.36159,1.36167,1.36139,1.36156,35400000.0
2005-12-06 18:01:00,1.36168,1.36168,1.36131,1.36145,34000000.0
2005-12-06 18:02:00,1.36154,1.36174,1.36154,1.36162,29600000.0
2005-12-06 18:03:00,1.36154,1.3617,1.36136,1.36136,26600000.0
2005-12-06 18:04:00,1.36181,1.36183,1.36157,1.36168,56400000.0
2005-12-06 18:05:00,1.36164,1.36164,1.36122,1.36125,30000000.0
2005-12-06 18:06:00,1.36123,1.36167,1.36112,1.36112,50200000.0
2005-12-06 18:07:00,1.36125,1.3613,1.36112,1.36115,41800000.0
2005-12-06 18:08:00,1.36096,1.36137,1.36096,1.36124,58600000.0
2005-12-06 18:09:00,1.36116,1.36126,1.361,1.361,40000000.0
2005-12-06 18:10:00,1.36102,1.3612,1.36088,1.361,26600000.0
2005-12-06 18:11:00,1.36126,1.36144,1.36111,1.36142,40600000.0
2005-12-06 18:12:00,1.36166,1.36189,1.36166,1.36169,29400000.0
2005-12-06 18:13:00,1.36172,1.36183,1.36137,1.36152,42200000.0
2005-12-06 18:14:00,1.36104,1.36203,1.36104,1.36203,30400000.0
2005-12-06 18:15:00,1.36203,1.36205,1.36164,1.36164,35800000.0
2005-12-06 18:16:00,1.36167,1.36186,1.36165,1.36174,30200000.0
2005-12-06 18:17:00,1.36185,1.36197,1.36165,1.36177,31800000.0
2005-12-06 18:18:00,1.36195,1.36207,1.36158,1.36181,35000000.0
2005-12-06 18:19:00,1.36191,1.36197,1.3618,1.36181,37500000.0
2005-12-06 18:20:00,1.36165,1.36165,1.36119,1.36134,37800000.0
2005-12-06 18:21:00,1.36134,1.36159,1.36127,1.36147,65500001.0
2005-12-06 18:22:00,1.36132,1.36132,1.36026,1.36026,31400000.0
2005-12-06 18:23:00,1.36011,1.36011,1.35984,1.35996,32800000.0
2005-12-06 18:24:00,1.36,1.36029,1.36,1.36029,36000000.0
2005-12-06 18:25:00,1.36073,1.36107,1.3607,1.36088,29600000.0
2005-12-06 18:26:00,1.36075,1.36075,1.3605,1.3605,33800000.0
2005-12-06 18:27:00,1.36039,1.36096,1.36005,1.36096,51400001.0
2005-12-06 18:28:00,1.36077,1.36122,1.36077,1.36087,54100000.0
2005-12-06 18:29:00,1.36083,1.36108,1.36077,1.3609,30400000.0
2005-12-06 18:30:00,1.36128,1.36152,1.36117,1.36146,33400000.0
2005-12-06 18:31:00,1.36147,1.36147,1.361,1.3611,34300000.0
2005-12-06 18:32:00,1.36109,1.36123,1.36098,1.36123,30600000.0
2005-12-06 18:33:00,1.36137,1.36144,1.36104,1.36118,54700000.0
2005-12-06 18:34:00,1.36123,1.36141,1.36111,1.36133,44600000.0
2005-12-06 18:35:00,1.36119,1.36119,1.36066,1.36119,36400001.0
2005-12-06 18:36:00,1.36134,1.36159,1.36134,1.36135,42000000.0
2005-12-06 18:37:00,1.36142,1.36151,1.36133,1.36144,33000000.0
2005-12-06 18:38:00,1.36138,1.36171,1.3613,1.36152,28000000.0
2005-12-06 18:39:00,1.36117,1.36145,1.36117,1.36141,36500000.0
2005-12-06 18:40:00,1.3614,1.36162,1.36126,1.36127,28000000.0
2005-12-06 18:41:00,1.36133,1.3615,1.36133,1.3615,25800000.0
2005-12-06 18:42:00,1.36144,1.36162,1.36135,1.36162,39800000.0
2005-12-06 18:43:00,1.36148,1.36182,1.36146,1.36155,42800001.0
2005-12-06 18:44:00,1.36157,1.36169,1.3614,1.3614,43000000.0
2005-12-06 18:45:00,1.36157,1.36165,1.36115,1.36115,30200000.0
2005-12-06 18:46:00,1.36159,1.36163,1.36145,1.36145,30400000.0
2005-12-06 18:47:00,1.36164,1.36164,1.36149,1.36153,28400000.0
2005-12-06 18:48:00,1.36148,1.36181,1.36141,1.36149,58700000.0
2005-12-06 18:49:00,1.36131,1.36147,1.36115,1.36133,15800000.0
2005-12-06 18:50:00,1.36152,1.36171,1.36139,1.36155,43600000.0
2005-12-06 18:51:00,1.3616,1.36169,1.36143,1.3615,56800000.0
2005-12-06 18:52:00,1.36125,1.36154,1.36125,1.36131,41200000.0
2005-12-06 18:53:00,1.36142,1.36157,1.36138,1.36143,31600000.0
2005-12-06 18:54:00,1.36154,1.36155,1.36108,1.36155,30800000.0
2005-12-06 18:55:00,1.36138,1.36155,1.36138,1.36148,30400000.0
2005-12-06 18:56:00,1.36116,1.3616,1.36107,1.36107,44800000.0
2005-12-06 18:57:00,1.36142,1.36143,1.36129,1.36139,32400000.0
2005-12-06 18:58:00,1.36131,1.36163,1.36128,1.36139,43900000.0
2005-12-06 18:59:00,1.36171,1.36213,1.36171,1.36209,18400000.0
2005-12-06 19:00:00,1.36212,1.36212,1.36163,1.36192,44400000.0
2005-12-06 19:01:00,1.36208,1.36208,1.36182,1.36195,44800000.0
2005-12-06 19:02:00,1.36207,1.36222,1.36196,1.36214,31600000.0
2005-12-06 19:03:00,1.36211,1.36271,1.36211,1.36266,57600001.0
2005-12-06 19:04:00,1.36266,1.36272,1.36202,1.36222,29000000.0
2005-12-06 19:05:00,1.36237,1.36285,1.36237,1.3627,37300000.0
2005-12-06 19:06:00,1.36269,1.36269,1.36248,1.36252,29200000.0
2005-12-06 19:07:00,1.36247,1.36277,1.36236,1.36277,70700000.0
2005-12-06 19:08:00,1.36264,1.36271,1.36246,1.3625,60600000.0
2005-12-06 19:09:00,1.36257,1.36259,1.36215,1.36242,37400000.0
2005-12-06 19:10:00,1.36266,1.36267,1.36225,1.36225,51200000.0
2005-12-06 19:11:00,1.36257,1.36268,1.36226,1.36226,46900000.0
2005-12-06 19:12:00,1.36211,1.36259,1.36211,1.36259,15400000.0
2005-12-06 19:13:00,1.3626,1.36274,1.36257,1.36272,32400000.0
2005-12-06 19:14:00,1.36261,1.36304,1.36259,1.36304,47100000.0
2005-12-06 19:15:00,1.36299,1.36319,1.36293,1.36306,23200000.0
2005-12-06 19:16:00,1.36279,1.3631,1.36279,1.36292,37400000.0
2005-12-06 19:17:00,1.36264,1.36282,1.36245,1.36245,52000000.0
2005-12-06 19:18:00,1.36239,1.36242,1.36216,1.36228,28800000.0
2005-12-06 19:19:00,1.36243,1.36243,1.36184,1.36234,44400000.0
2005-12-06 19:20:00,1.36244,1.36244,1.3621,1.3623,33800000.0
2005-12-06 19:21:00,1.36199,1.36222,1.36194,1.36221,38000000.0
2005-12-06 19:22:00,1.36225,1.36237,1.362,1.36232,31300000.0
2005-12-06 19:23:00,1.36219,1.36259,1.36203,1.36251,38400000.0
2005-12-06 19:24:00,1.36242,1.36242,1.36196,1.36196,29800000.0
2005-12-06 19:25:00,1.36188,1.36189,1.36159,1.36171,40400000.0
2005-12-06 19:26:00,1.36126,1.36168,1.36119,1.36151,30600000.0
2005-12-06 19:27:00,1.36137,1.36179,1.36117,1.36179,43400000.0
2005-12-06 19:28:00,1.36191,1.36219,1.36173,1.36188,36000000.0
2005-12-06 19:29:00,1.3619,1.36237,1.36172,1.36237,23000000.0
2005-12-06 19:30:00,1.36242,1.36253,1.36229,1.36253,47000000.0
2005-12-06 19:31:00,1.36275,1.3629,1.36267,1.3629,35800000.0
2005-12-06 19:32:00,1.36281,1.36289,1.36263,1.36281,25400000.0
2005-12-06 19:33:00,1.36299,1.36304,1.36281,1.36299,46000000.0
2005-12-06 19:34:00,1.36304,1.3631,1.36277,1.36277,23200000.0
2005-12-06 19:35:00,1.36262,1.36295,1.36229,1.36295,33000000.0
2005-12-06 19:36:00,1.36285,1.36307,1.36281,1.363,28000000.0
2005-12-06 19:37:00,1.36291,1.36291,1.36246,1.36246,36400000.0
2005-12-06 19:38:00,1.36242,1.36285,1.36242,1.36265,39400000.0
2005-12-06 19:39:00,1.36275,1.36284,1.36259,1.36268,37400000.0
2005-12-06 19:40:00,1.36247,1.36267,1.36235,1.36247,40600000.0
2005-12-06 19:41:00,1.36248,1.36264,1.36242,1.36263,30200000.0
2005-12-06 19:42:00,1.36247,1.36277,1.36227,1.36277,54400000.0
2005-12-06 19:43:00,1.36264,1.36264,1.36213,1.36252,26500000.0
2005-12-06 19:44:00,1.36248,1.36265,1.36248,1.36265,58600001.0
2005-12-06 19:45:00,1.36255,1.36262,1.3625,1.36255,29000000.0
2005-12-06 19:46:00,1.36261,1.36276,1.36227,1.36227,56300001.0
2005-12-06 19:47:00,1.36276,1.36286,1.36259,1.36278,38300000.0
2005-12-06 19:48:00,1.3628,1.36283,1.3627,1.36271,45900000.0
2005-12-06 19:49:00,1.36267,1.3629,1.36267,1.36275,32800000.0
2005-12-06 19:50:00,1.36295,1.36295,1.36254,1.3627,45000000.0
2005-12-06 19:51:00,1.36248,1.36268,1.36248,1.36257,70400001.0
2005-12-06 19:52:00,1.36251,1.36277,1.3624,1.36252,50500000.0
2005-12-06 19:53:00,1.36263,1.36285,1.36237,1.36267,46200000.0
2005-12-06 19:54:00,1.36277,1.36282,1.36277,1.36277,42100000.0
2005-12-06 19:55:00,1.36278,1.36304,1.36278,1.36292,38500000.0
2005-12-06 19:56:00,1.36295,1.36313,1.36277,1.36293,34000000.0
2005-12-06 19:57:00,1.36294,1.36295,1.36263,1.36281,30400000.0
2005-12-06 19:58:00,1.3626,1.36273,1.36257,1.36257,33200000.0
2005-12-06 19:59:00,1.36273,1.36311,1.36271,1.36307,43800000.0
2005-12-06 20:00:00,1.36318,1.36341,1.3631,1.3631,22800000.0
2005-12-06 20:01:00,1.36345,1.36355,1.3633,1.36331,44600000.0
2005-12-06 20:02:00,1.36347,1.36352,1.36327,1.36345,36000001.0
2005-12-06 20:03:00,1.36345,1.36352,1.36324,1.36351,29200000.0
2005-12-06 20:04:00,1.36358,1.36381,1.36339,1.36364,46400000.0
2005-12-06 20:05:00,1.36364,1.36372,1.3635,1.36352,32600000.0
2005-12-06 20:06:00,1.36368,1.36383,1.3636,1.36368,29000000.0
2005-12-06 20:07:00,1.36371,1.3641,1.36357,1.36397,20600000.0
2005-12-06 20:08:00,1.36405,1.36414,1.3638,1.36409,29800000.0
2005-12-06 20:09:00,1.3642,1.36425,1.36414,1.36423,31600000.0
2005-12-06 20:10:00,1.36389,1.36443,1.36389,1.36436,57900000.0
2005-12-06 20:11:00,1.36454,1.36454,1.36406,1.36411,44000001.0
2005-12-06 20:12:00,1.36426,1.36437,1.36387,1.36437,43200000.0
2005-12-06 20:13:00,1.36448,1.36448,1.36418,1.36438,28200000.0
2005-12-06 20:14:00,1.36433,1.36456,1.3638,1.36456,33100000.0
2005-12-06 20:15:00,1.36458,1.3646,1.36441,1.3646,35200000.0
2005-12-06 20:16:00,1.36454,1.36454,1.36427,1.36427,40400000.0
2005-12-06 20:17:00,1.36442,1.36457,1.36406,1.3645,53000000.0
2005-12-06 20:18:00,1.36459,1.36469,1.36444,1.36449,44900000.0
2005-12-06 20:19:00,1.36456,1.36456,1.36413,1.36431,64200000.0
2005-12-06 20:20:00,1.36438,1.36438,1.3641,1.36435,30400000.0
2005-12-06 20:21:00,1.36423,1.36442,1.36423,1.36439,49200000.0
2005-12-06 20:22:00,1.36444,1.36449,1.36407,1.36424,35600000.0
2005-12-06 20:23:00,1.36428,1.36428,1.36368,1.36386,50400000.0
2005-12-06 20:24:00,1.36407,1.36417,1.36399,1.364,44300000.0
2005-12-06 20:25:00,1.36419,1.36419,1.36377,1.36377,56500000.0
2005-12-06 20:26:00,1.36393,1.36396,1.36352,1.36381,39800000.0
2005-12-06 20:27:00,1.3638,1.3638,1.36296,1.36315,74600000.0
2005-12-06 20:28:00,1.36347,1.3637,1.36335,1.3637,28400000.0
2005-12-06 20:29:00,1.36376,1.36397,1.36338,1.36387,37800000.0
2005-12-06 20:30:00,1.36393,1.36394,1.36378,1.36394,35400000.0
2005-12-06 20:31:00,1.3636,1.36369,1.36327,1.36369,34900000.0
2005-12-06 20:32:00,1.3638,1.36432,1.3638,1.3641,46000000.0
2005-12-06 20:33:00,1.3644,1.3644,1.36407,1.3643,24200000.0
2005-12-06 20:34:00,1.36426,1.36441,1.36411,1.36441,32600000.0
2005-12-06 20:35:00,1.36432,1.3646,1.3643,1.36439,43400000.0
2005-12-06 20:36:00,1.36444,1.36458,1.36423,1.36423,48000000.0
2005-12-06 20:37:00,1.36431,1.36437,1.36413,1.36434,53200001.0
2005-12-06 20:38:00,1.36451,1.36464,1.3644,1.36457,43000001.0
2005-12-06 20:39:00,1.36444,1.36462,1.36424,1.3644,55300000.0
2005-12-06 20:40:00,1.36445,1.36464,1.36442,1.36444,34900000.0
2005-12-06 20:41:00,1.36455,1.36465,1.36431,1.36464,66800001.0
2005-12-06 20:42:00,1.36453,1.36467,1.36428,1.36465,28400000.0
2005-12-06 20:43:00,1.36449,1.36451,1.36428,1.36428,43000001.0
2005-12-06 20:44:00,1.3646,1.36493,1.36448,1.36493,63600000.0
2005-12-06 20:45:00,1.3647,1.36512,1.3647,1.36491,40800000.0
2005-12-06 20:46:00,1.36526,1.36526,1.36497,1.36514,60800000.0
2005-12-06 20:47:00,1.36514,1.36524,1.36481,1.36506,44100000.0
2005-12-06 20:48:00,1.36494,1.36512,1.36493,1.36493,31800000.0
2005-12-06 20:49:00,1.36477,1.36482,1.36464,1.36464,22600000.0
2005-12-06 20:50:00,1.36444,1.36444,1.3642,1.36432,23200000.0
2005-12-06 20:51:00,1.36419,1.36425,1.36395,1.36398,30400000.0
2005-12-06 20:52:00,1.3639,1.36421,1.36382,1.36415,39600000.0
2005-12-06 20:53:00,1.36413,1.36436,1.36413,1.36422,48100000.0
2005-12-06 20:54:00,1.36386,1.36441,1.36386,1.36433,65600000.0
2005-12-06 20:55:00,1.36436,1.36439,1.36409,1.36435,25400000.0
2005-12-06 20:56:00,1.36419,1.36429,1.36412,1.36429,30200000.0
2005-12-06 20:57:00,1.36434,1.36436,1.36419,1.36427,33800000.0
2005-12-06 20:58:00,1.36451,1.36451,1.36427,1.36434,55500000.0
2005-12-06 20:59:00,1.36443,1.36457,1.36443,1.36447,51800000.0
2005-12-06 21:00:00,1.36431,1.36441,1.36403,1.36428,16800000.0
2005-12-06 21:01:00,1.36427,1.36458,1.36399,1.36399,35200000.0
2005-12-06 21:02:00,1.36438,1.36458,1.36412,1.3645,54000000.0
2005-12-06 21:03:00,1.36445,1.36455,1.36435,1.36438,25800000.0
2005-12-06 21:04:00,1.36453,1.36453,1.36438,1.36453,25600000.0
2005-12-06 21:05:00,1.36428,1.36461,1.36428,1.3644,50100000.0
2005-12-06 21:06:00,1.36444,1.36445,1.36415,1.36445,35600000.0
2005-12-06 21:07:00,1.36442,1.36442,1.36408,1.36411,32800000.0
2005-12-06 21:08:00,1.36408,1.36414,1.36401,1.36414,38800000.0
2005-12-06 21:09:00,1.36429,1.36429,1.36409,1.36424,33300000.0
2005-12-06 21:10:00,1.3643,1.3643,1.36401,1.36413,34600000.0
2005-12-06 21:11:00,1.36416,1.36439,1.36397,1.36409,32800000.0
2005-12-06 21:12:00,1.36419,1.36426,1.36399,1.36417,48900000.0
2005-12-06 21:13:00,1.36415,1.36443,1.36413,1.36414,42200000.0
2005-12-06 21:14:00,1.36411,1.36437,1.36409,1.36416,49800000.0
2005-12-06 21:15:00,1.36416,1.36431,1.36411,1.36424,44600000.0
2005-12-06 21:16:00,1.36395,1.36432,1.36395,1.36424,34200000.0
2005-12-06 21:17:00,1.36423,1.36442,1.36401,1.36401,41800000.0
2005-12-06 21:18:00,1.3644,1.3644,1.36361,1.36405,39400000.0
2005-12-06 21:19:00,1.36428,1.36439,1.36421,1.36429,30100000.0
2005-12-06 21:20:00,1.36434,1.36452,1.36424,1.36434,60000001.0
2005-12-06 21:21:00,1.36426,1.36441,1.3642,1.3642,52000000.0
2005-12-06 21:22:00,1.36381,1.36434,1.36381,1.36415,28600000.0
2005-12-06 21:23:00,1.36417,1.36433,1.3638,1.3638,49300000.0
2005-12-06 21:24:00,1.36402,1.36428,1.3639,1.3639,51400001.0
2005-12-06 21:25:00,1.36397,1.36417,1.36375,1.36375,42800001.0
2005-12-06 21:26:00,1.36396,1.36408,1.36386,1.36386,27600000.0
2005-12-06 21:27:00,1.36395,1.3641,1.36395,1.36398,38900000.0
2005-12-06 21:28:00,1.364,1.36416,1.364,1.36413,28600000.0
2005-12-06 21:29:00,1.3642,1.36422,1.36403,1.3642,34800000.0
2005-12-06 21:30:00,1.36421,1.36421,1.36396,1.364,53000002.0
2005-12-06 21:31:00,1.36407,1.3641,1.36392,1.36405,23200000.0
2005-12-06 21:32:00,1.36409,1.36409,1.36393,1.364,38000000.0
2005-12-06 21:33:00,1.36414,1.36426,1.36399,1.36413,27600000.0
2005-12-06 21:34:00,1.36414,1.36419,1.36409,1.36417,36000000.0
2005-12-06 21:35:00,1.36417,1.36417,1.36381,1.36412,28100000.0
2005-12-06 21:36:00,1.3642,1.3642,1.3638,1.36412,31600000.0
2005-12-06 21:37:00,1.36414,1.36414,1.36402,1.36412,32800000.0
2005-12-06 21:38:00,1.36412,1.36412,1.36392,1.36401,28800000.0
2005-12-06 21:39:00,1.36379,1.364,1.36379,1.36393,40300000.0
2005-12-06 21:40:00,1.36383,1.36405,1.36383,1.36388,45000000.0
2005-12-06 21:41:00,1.36369,1.36385,1.3636,1.36372,31600000.0
2005-12-06 21:42:00,1.36377,1.36387,1.36347,1.36347,24000000.0
2005-12-06 21:43:00,1.36373,1.36383,1.36363,1.36383,27000000.0
2005-12-06 21:44:00,1.36375,1.36393,1.36367,1.36376,28000000.0
2005-12-06 21:45:00,1.3635,1.36386,1.3635,1.36373,46800000.0
2005-12-06 21:46:00,1.3637,1.36385,1.36357,1.36364,45200000.0
2005-12-06 21:47:00,1.36358,1.36385,1.36358,1.36368,54700000.0
2005-12-06 21:48:00,1.36383,1.36383,1.36346,1.36359,47400000.0
2005-12-06 21:49:00,1.36367,1.36372,1.36359,1.36372,29600000.0
2005-12-06 21:50:00,1.36385,1.36392,1.36375,1.36375,33800000.0
2005-12-06 21:51:00,1.36367,1.36384,1.36366,1.36384,42000000.0
2005-12-06 21:52:00,1.36376,1.36395,1.36366,1.36384,37400000.0
2005-12-06 21:53:00,1.36379,1.36389,1.36367,1.36367,30400000.0
2005-12-06 21:54:00,1.36363,1.36394,1.36363,1.36376,41400000.0
2005-12-06 21:55:00,1.36373,1.36382,1.36362,1.36375,47400000.0
2005-12-06 21:56:00,1.36369,1.36382,1.36362,1.36375,42900000.0
2005-12-06 21:57:00,1.36372,1.36385,1.36338,1.36375,33000000.0
2005-12-06 21:58:00,1.36372,1.36372,1.3634,1.3634,44800000.0
2005-12-06 21:59:00,1.3635,1.36369,1.36337,1.36353,42000000.0
2005-12-06 22:00:00,1.36377,1.36387,1.36374,1.36377,31000000.0
2005-12-06 22:01:00,1.36346,1.36372,1.36342,1.36356,59400001.0
2005-12-06 22:02:00,1.36364,1.36366,1.36348,1.36354,35000000.0
2005-12-06 22:03:00,1.36364,1.36385,1.36331,1.36385,26800000.0
2005-12-06 22:04:00,1.36385,1.36385,1.36346,1.3637,35600000.0
2005-12-06 22:05:00,1.36368,1.36368,1.36335,1.36357,38800000.0
2005-12-06 22:06:00,1.36357,1.36357,1.363,1.3633,50800000.0
2005-12-06 22:07:00,1.36321,1.36354,1.36321,1.36328,43600000.0
2005-12-06 22:08:00,1.36296,1.36336,1.36296,1.36336,35200000.0
2005-12-06 22:09:00,1.36335,1.36351,1.36316,1.36326,42300000.0
2005-12-06 22:10:00,1.36328,1.36357,1.36328,1.3635,51400000.0
2005-12-06 22:11:00,1.36343,1.36358,1.36333,1.36333,29400000.0
2005-12-06 22:12:00,1.3634,1.36351,1.36332,1.36332,43100000.0
2005-12-06 22:13:00,1.36338,1.36352,1.36338,1.36352,25800000.0
2005-12-06 22:14:00,1.36352,1.36376,1.36347,1.36361,48600000.0
2005-12-06 22:15:00,1.36347,1.36364,1.36333,1.36339,55600000.0
2005-12-06 22:16:00,1.36333,1.36354,1.36314,1.36314,57700000.0
2005-12-06 22:17:00,1.36332,1.36332,1.36307,1.36325,23800000.0
2005-12-06 22:18:00,1.36341,1.36341,1.36326,1.36326,30800000.0
2005-12-06 22:19:00,1.36319,1.36349,1.36319,1.36339,19400000.0
2005-12-06 22:20:00,1.36342,1.36377,1.36342,1.36377,46600000.0
2005-12-06 22:21:00,1.36377,1.36384,1.36344,1.36369,18400000.0
2005-12-06 22:22:00,1.36376,1.36378,1.36356,1.36374,35600000.0
2005-12-06 22:23:00,1.36382,1.36382,1.36343,1.36343,41300000.0
2005-12-06 22:24:00,1.36356,1.36356,1.36318,1.36347,25200000.0
2005-12-06 22:25:00,1.36336,1.36343,1.36321,1.36341,44500000.0
2005-12-06 22:26:00,1.36344,1.36383,1.36344,1.36383,40600000.0
2005-12-06 22:27:00,1.36381,1.36393,1.36348,1.36374,57500000.0
2005-12-06 22:28:00,1.36372,1.36404,1.36372,1.36395,56700000.0
2005-12-06 22:29:00,1.36396,1.36415,1.36387,1.36401,29400000.0
2005-12-06 22:30:00,1.36404,1.3641,1.36391,1.36393,40900000.0
2005-12-06 22:31:00,1.36407,1.3641,1.36342,1.36402,21600000.0
2005-12-06 22:32:00,1.36385,1.36399,1.36382,1.36393,58600000.0
2005-12-06 22:33:00,1.36386,1.36401,1.36386,1.36396,51200001.0
2005-12-06 22:34:00,1.36389,1.36403,1.36363,1.36384,33200000.0
2005-12-06 22:35:00,1.36388,1.36388,1.36367,1.36367,46000000.0
2005-12-06 22:36:00,1.36381,1.36387,1.36321,1.36321,47800000.0
2005-12-06 22:37:00,1.36377,1.36386,1.36362,1.36375,34000000.0
2005-12-06 22:38:00,1.36366,1.36384,1.36361,1.36375,35000000.0
2005-12-06 22:39:00,1.36367,1.36372,1.36344,1.36355,34200000.0
2005-12-06 22:40:00,1.36363,1.36371,1.3633,1.3633,39300000.0
2005-12-06 22:41:00,1.36353,1.36384,1.36353,1.36384,44600000.0
2005-12-06 22:42:00,1.36396,1.36396,1.36364,1.36373,45200000.0
2005-12-06 22:43:00,1.3637,1.36378,1.36358,1.36373,25800000.0
2005-12-06 22:44:00,1.36355,1.36368,1.36346,1.36368,27400000.0
2005-12-06 22:45:00,1.36374,1.36384,1.36369,1.36384,32600001.0
2005-12-06 22:46:00,1.36387,1.36395,1.36375,1.36375,21000000.0
2005-12-06 22:47:00,1.36382,1.36389,1.36368,1.36371,20200000.0
2005-12-06 22:48:00,1.36341,1.36381,1.36341,1.36379,41400000.0
2005-12-06 22:49:00,1.3638,1.36399,1.36359,1.36386,30200000.0
2005-12-06 22:50:00,1.36394,1.36402,1.36379,1.36379,15000000.0
2005-12-06 22:51:00,1.36399,1.36411,1.36389,1.36403,27000000.0
2005-12-06 22:52:00,1.3639,1.3639,1.36356,1.36363,37800000.0
2005-12-06 22:53:00,1.36386,1.36404,1.36354,1.36404,45400000.0
2005-12-06 22:54:00,1.36404,1.36412,1.36392,1.36394,32800000.0
2005-12-06 22:55:00,1.36404,1.36405,1.36381,1.36382,33900000.0
2005-12-06 22:56:00,1.36401,1.36409,1.36389,1.36409,39300001.0
2005-12-06 22:57:00,1.36408,1.36421,1.36383,1.36383,40000000.0
2005-12-06 22:58:00,1.3641,1.3642,1.3639,1.3639,34100000.0
2005-12-06 22:59:00,1.36411,1.36424,1.36391,1.36411,55800000.0
2005-12-06 23:00:00,1.36414,1.3643,1.36402,1.36402,41600000.0
2005-12-06 23:01:00,1.36417,1.36429,1.36396,1.36418,33400000.0
2005-12-06 23:02:00,1.36409,1.36418,1.36409,1.36418,33400000.0
2005-12-06 23:03:00,1.36431,1.36431,1.36401,1.36401,30000000.0
2005-12-06 23:04:00,1.36408,1.36425,1.36396,1.36425,24400000.0
2005-12-06 23:05:00,1.36423,1.36436,1.3642,1.36432,34700000.0
2005-12-06 23:06:00,1.36411,1.36411,1.36365,1.364,51300000.0
2005-12-06 23:07:00,1.36373,1.36402,1.36373,1.36394,23400000.0
2005-12-06 23:08:00,1.36382,1.36387,1.36361,1.36371,29000000.0
2005-12-06 23:09:00,1.36378,1.36386,1.36363,1.36365,24600000.0
2005-12-06 23:10:00,1.36357,1.36384,1.36344,1.36358,88000002.0
2005-12-06 23:11:00,1.3636,1.3636,1.36345,1.36353,54000001.0
2005-12-06 23:12:00,1.36357,1.36357,1.36332,1.36345,32400000.0
2005-12-06 23:13:00,1.36282,1.3636,1.36282,1.3636,33700000.0
2005-12-06 23:14:00,1.3639,1.36393,1.36379,1.36388,24600000.0
2005-12-06 23:15:00,1.36376,1.36391,1.36322,1.36379,50600000.0
2005-12-06 23:16:00,1.36366,1.36366,1.36336,1.36345,51600001.0
2005-12-06 23:17:00,1.36341,1.36351,1.36329,1.36346,37400000.0
2005-12-06 23:18:00,1.36364,1.36372,1.36334,1.36349,42200000.0
2005-12-06 23:19:00,1.36357,1.36377,1.36352,1.36364,52600000.0
2005-12-06 23:20:00,1.36375,1.36375,1.36327,1.3636,30200000.0
2005-12-06 23:21:00,1.36373,1.36388,1.36363,1.36363,39900000.0
2005-12-06 23:22:00,1.36378,1.36386,1.36355,1.36385,37600000.0
2005-12-06 23:23:00,1.36367,1.36383,1.36362,1.36362,33200000.0
2005-12-06 23:24:00,1.36337,1.36352,1.36327,1.36327,37600000.0
2005-12-06 23:25:00,1.36332,1.36358,1.36332,1.36341,39600001.0
2005-12-06 23:26:00,1.36356,1.36368,1.36339,1.36368,41800000.0
2005-12-06 23:27:00,1.36351,1.36362,1.36351,1.36355,29800000.0
2005-12-06 23:28:00,1.36349,1.36381,1.36349,1.36351,58000000.0
2005-12-06 23:29:00,1.36373,1.36396,1.36358,1.36371,49300001.0
2005-12-06 23:30:00,1.36363,1.36396,1.36363,1.36375,32400000.0
2005-12-06 23:31:00,1.36385,1.36389,1.36354,1.36384,13600000.0
2005-12-06 23:32:00,1.36364,1.36389,1.36364,1.36379,25200000.0
2005-12-06 23:33:00,1.36356,1.36374,1.36354,1.36372,40200000.0
2005-12-06 23:34:00,1.36372,1.36381,1.3635,1.36359,55400001.0
2005-12-06 23:35:00,1.36374,1.36374,1.36351,1.36351,33200000.0
2005-12-06 23:36:00,1.36367,1.36376,1.36349,1.36349,30400000.0
2005-12-06 23:37:00,1.36355,1.36374,1.3635,1.36373,38000000.0
2005-12-06 23:38:00,1.36373,1.36399,1.36365,1.36399,40600001.0
2005-12-06 23:39:00,1.36376,1.36392,1.36372,1.36382,37800000.0
2005-12-06 23:40:00,1.36396,1.36396,1.36351,1.36351,47200000.0
2005-12-06 23:41:00,1.36372,1.36383,1.36336,1.36336,40300000.0
2005-12-06 23:42:00,1.36387,1.36387,1.36363,1.36379,44100001.0
2005-12-06 23:43:00,1.36373,1.36376,1.36319,1.36366,52900000.0
2005-12-06 23:44:00,1.36381,1.36381,1.36361,1.36375,28600000.0
2005-12-06 23:45:00,1.36363,1.36385,1.36347,1.36363,29400000.0
2005-12-06 23:46:00,1.36373,1.36373,1.36341,1.36341,35500000.0
2005-12-06 23:47:00,1.36341,1.36341,1.36312,1.36334,58500001.0
2005-12-06 23:48:00,1.36344,1.36344,1.36323,1.3634,28200000.0
2005-12-06 23:49:00,1.36344,1.36344,1.36298,1.36322,40500000.0
2005-12-06 23:50:00,1.36346,1.36382,1.36343,1.36364,20800000.0
2005-12-06 23:51:00,1.3638,1.36386,1.36362,1.36386,35200000.0
2005-12-06 23:52:00,1.36386,1.36386,1.36335,1.3634,33000000.0
2005-12-06 23:53:00,1.36342,1.36342,1.36295,1.36321,32200000.0
2005-12-06 23:54:00,1.36326,1.36346,1.36279,1.36279,44400001.0
2005-12-06 23:55:00,1.36312,1.36326,1.36312,1.36322,42600000.0
2005-12-06 23:56:00,1.36327,1.36327,1.36292,1.36313,30000000.0
2005-12-06 23:57:00,1.3632,1.36322,1.36304,1.36319,39800000.0
2005-12-06 23:58:00,1.36307,1.36311,1.36268,1.36308,47000001.0
2005-12-06 23:59:00,1.3631,1.3632,1.3629,1.36295,51600000.0
2005-12-07 00:00:00,1.3631,1.36325,1.36298,1.3631,85700002.0
2005-12-07 00:02:00,1.3626,1.3626,1.3626,1.3626,35200000.0
2005-12-07 00:05:00,1.3627,1.3627,1.3626,1.3626,35200000.0
2005-12-07 00:06:00,1.3627,1.3629,1.3626,1.3626,35200000.0
2005-12-07 00:09:00,1.3624,1.3624,1.3624,1.3624,35200000.0
2005-12-07 00:10:00,1.3626,1.3626,1.3624,1.3624,35200000.0
2005-12-07 00:11:00,1.3624,1.3626,1.3624,1.3626,35200000.0
2005-12-07 00:12:00,1.3624,1.3627,1.3624,1.3626,35200000.0
2005-12-07 00:13:00,1.3627,1.3627,1.3626,1.3626,35200000.0
2005-12-07 00:14:00,1.3627,1.3627,1.3627,1.3627,35200000.0
2005-12-07 00:15:00,1.3629,1.3629,1.3626,1.3627,35200000.0
2005-12-07 00:16:00,1.3629,1.3629,1.3627,1.3629,35200000.0
2005-12-07 00:17:00,1.363,1.3631,1.363,1.3631,35200000.0
2005-12-07 00:18:00,1.363,1.3633,1.363,1.3631,35200000.0
2005-12-07 00:19:00,1.3633,1.3633,1.3631,1.3633,35200000.0
2005-12-07 00:20:00,1.3631,1.3633,1.3631,1.3633,35200000.0
2005-12-07 00:22:00,1.3631,1.3633,1.3631,1.3633,35200000.0
2005-12-07 00:23:00,1.3635,1.3639,1.3633,1.3637,35200000.0
2005-12-07 00:24:00,1.3639,1.3641,1.3639,1.364,35200000.0
2005-12-07 00:25:00,1.3639,1.3639,1.3637,1.3637,35200000.0
2005-12-07 00:26:00,1.3639,1.3639,1.3637,1.3637,35200000.0
2005-12-07 00:27:00,1.36317,1.3632,1.36309,1.36313,35200000.0
2005-12-07 00:28:00,1.36318,1.36322,1.36282,1.36309,45200000.0
2005-12-07 00:29:00,1.36311,1.36321,1.36299,1.36306,40600000.0
2005-12-07 00:30:00,1.36284,1.36323,1.36284,1.36313,30200000.0
2005-12-07 00:31:00,1.36321,1.36322,1.36315,1.36315,30700000.0
2005-12-07 00:32:00,1.3632,1.36344,1.3632,1.36324,36400000.0
2005-12-07 00:33:00,1.36349,1.36349,1.36314,1.36318,27900000.0
2005-12-07 00:34:00,1.36305,1.36315,1.36277,1.36277,32800000.0
2005-12-07 00:35:00,1.36313,1.36313,1.36293,1.36308,25600000.0
2005-12-07 00:36:00,1.36303,1.36303,1.36288,1.36296,30600000.0
2005-12-07 00:37:00,1.36303,1.36303,1.36288,1.36288,22000000.0
2005-12-07 00:38:00,1.36293,1.36303,1.36283,1.36288,32600000.0
2005-12-07 00:39:00,1.36296,1.36298,1.36275,1.36288,42400000.0
2005-12-07 00:40:00,1.36293,1.36303,1.36283,1.36303,30400000.0
2005-12-07 00:41:00,1.36308,1.36318,1.36288,1.3631,28000000.0
2005-12-07 00:42:00,1.36315,1.36315,1.36302,1.36302,35200000.0
2005-12-07 00:43:00,1.36275,1.36303,1.36251,1.36303,44700000.0
2005-12-07 00:44:00,1.36303,1.36303,1.3629,1.36298,37300000.0
2005-12-07 00:45:00,1.363,1.36301,1.36281,1.36288,61800000.0
2005-12-07 00:46:00,1.36296,1.36312,1.36286,1.36312,21600000.0
2005-12-07 00:47:00,1.36305,1.36306,1.36287,1.36295,39100000.0
2005-12-07 00:48:00,1.36266,1.36318,1.36266,1.36279,22900000.0
2005-12-07 00:49:00,1.36283,1.36293,1.36261,1.36283,41200000.0
2005-12-07 00:50:00,1.36292,1.36308,1.36278,1.36284,46600001.0
2005-12-07 00:51:00,1.36278,1.36299,1.36273,1.36299,34600000.0
2005-12-07 00:52:00,1.3629,1.36305,1.36274,1.36299,23000000.0
2005-12-07 00:53:00,1.36281,1.36304,1.36279,1.36304,53300000.0
2005-12-07 00:54:00,1.36267,1.36307,1.36267,1.36307,42000001.0
2005-12-07 00:55:00,1.36281,1.3629,1.3625,1.3629,28200000.0
2005-12-07 00:56:00,1.36287,1.36292,1.36272,1.36277,27400000.0
2005-12-07 00:57:00,1.36289,1.36292,1.36269,1.36269,28200000.0
2005-12-07 00:58:00,1.36295,1.36296,1.36275,1.36281,36800000.0
2005-12-07 00:59:00,1.3629,1.3629,1.36271,1.36282,44800000.0
2005-12-07 01:00:00,1.36275,1.36282,1.3626,1.36265,25400000.0
2005-12-07 01:01:00,1.36267,1.3628,1.36257,1.36265,33200000.0
2005-12-07 01:02:00,1.36282,1.36285,1.3624,1.3624,46600000.0
2005-12-07 01:03:00,1.3628,1.36282,1.36253,1.3627,45400001.0
2005-12-07 01:04:00,1.36272,1.36283,1.3627,1.36272,38400000.0
2005-12-07 01:05:00,1.36277,1.36285,1.36265,1.36272,29200000.0
2005-12-07 01:06:00,1.36278,1.36278,1.36244,1.3626,57600000.0
2005-12-07 01:07:00,1.36269,1.36274,1.36247,1.36259,36400000.0
2005-12-07 01:08:00,1.36269,1.36274,1.36231,1.36231,37800000.0
2005-12-07 01:09:00,1.36267,1.36267,1.36243,1.36257,24800000.0
2005-12-07 01:10:00,1.36249,1.36257,1.36219,1.36242,40100000.0
2005-12-07 01:11:00,1.36237,1.36257,1.36237,1.36257,44900000.0
2005-12-07 01:12:00,1.36247,1.36279,1.36228,1.36267,35400000.0
2005-12-07 01:13:00,1.36275,1.36278,1.36248,1.36278,32400000.0
2005-12-07 01:14:00,1.36258,1.36273,1.3624,1.36258,32900000.0
2005-12-07 01:15:00,1.36263,1.36268,1.36235,1.36263,46300000.0
2005-12-07 01:16:00,1.36265,1.36304,1.36265,1.36295,53400001.0
2005-12-07 01:17:00,1.36308,1.36315,1.36294,1.36312,34400000.0
2005-12-07 01:18:00,1.36306,1.36319,1.36278,1.36319,42000001.0
2005-12-07 01:19:00,1.36315,1.36334,1.36308,1.36324,32400000.0
2005-12-07 01:20:00,1.36331,1.36331,1.36277,1.36329,34000000.0
2005-12-07 01:21:00,1.36306,1.36338,1.36306,1.36327,34000000.0
2005-12-07 01:22:00,1.36333,1.36333,1.36302,1.36327,35200000.0
2005-12-07 01:23:00,1.36342,1.36366,1.36342,1.36345,47200000.0
2005-12-07 01:24:00,1.36398,1.36416,1.36392,1.36408,27400000.0
2005-12-07 01:25:00,1.36385,1.36394,1.36354,1.36379,50600000.0
2005-12-07 01:26:00,1.36366,1.36389,1.36364,1.36379,31500000.0
2005-12-07 01:27:00,1.36381,1.3639,1.36368,1.36389,45200000.0
2005-12-07 01:28:00,1.36386,1.36399,1.36359,1.36394,51800000.0
2005-12-07 01:29:00,1.36408,1.36419,1.36406,1.36419,40500000.0
2005-12-07 01:30:00,1.3644,1.3644,1.36401,1.36425,55100000.0
2005-12-07 01:31:00,1.36415,1.3644,1.36415,1.36439,27800000.0
2005-12-07 01:32:00,1.36435,1.36458,1.36423,1.36439,54600000.0
2005-12-07 01:33:00,1.36446,1.36454,1.36432,1.36445,25600000.0
2005-12-07 01:34:00,1.36441,1.36462,1.36402,1.36462,38200000.0
2005-12-07 01:35:00,1.36454,1.36461,1.36426,1.36426,35000000.0
2005-12-07 01:36:00,1.36442,1.36459,1.36442,1.36445,28400000.0
2005-12-07 01:37:00,1.36433,1.36444,1.3641,1.36437,55300000.0
2005-12-07 01:38:00,1.36434,1.36454,1.3643,1.36454,32800000.0
2005-12-07 01:39:00,1.36443,1.365,1.36437,1.36499,43400000.0
2005-12-07 01:40:00,1.36504,1.36516,1.36497,1.3651,32600000.0
2005-12-07 01:41:00,1.36511,1.36538,1.36506,1.36531,39200000.0
2005-12-07 01:42:00,1.36541,1.36541,1.36505,1.36526,35000000.0
2005-12-07 01:43:00,1.36538,1.36555,1.36498,1.36549,23400000.0
2005-12-07 01:44:00,1.36564,1.36567,1.36531,1.36555,33000000.0
2005-12-07 01:45:00,1.36541,1.36541,1.36501,1.36501,45400000.0
2005-12-07 01:46:00,1.36509,1.3652,1.36497,1.36506,52900000.0
2005-12-07 01:47:00,1.36487,1.36487,1.36437,1.36437,24400000.0
2005-12-07 01:48:00,1.36456,1.36496,1.36453,1.36453,51200000.0
2005-12-07 01:49:00,1.36483,1.36483,1.36415,1.36457,34100000.0
2005-12-07 01:50:00,1.36456,1.36502,1.36427,1.36501,35000000.0
2005-12-07 01:51:00,1.36495,1.36495,1.3648,1.36482,30100000.0
2005-12-07 01:52:00,1.36508,1.36525,1.36502,1.36502,36200000.0
2005-12-07 01:53:00,1.36521,1.36523,1.36511,1.36513,60200000.0
2005-12-07 01:54:00,1.36511,1.36518,1.36506,1.36508,50400001.0
2005-12-07 01:55:00,1.36496,1.36515,1.36481,1.36481,30600000.0
2005-12-07 01:56:00,1.36502,1.36512,1.36481,1.36487,50200000.0
2005-12-07 01:57:00,1.36481,1.365,1.36475,1.36494,39600000.0
2005-12-07 01:58:00,1.36492,1.36515,1.36472,1.36475,22200000.0
2005-12-07 01:59:00,1.36472,1.36491,1.36472,1.36487,49800000.0
2005-12-07 02:00:00,1.36448,1.36477,1.36448,1.36449,54400000.0
2005-12-07 02:01:00,1.3642,1.3642,1.36394,1.36394,63600000.0
2005-12-07 02:02:00,1.36384,1.36432,1.36384,1.36432,96900000.0
2005-12-07 02:03:00,1.36448,1.36454,1.36434,1.3644,79000000.0
2005-12-07 02:04:00,1.36431,1.36441,1.36428,1.36428,43200000.0
2005-12-07 02:05:00,1.36426,1.36426,1.36414,1.36417,101200001.0
2005-12-07 02:06:00,1.3643,1.36435,1.36398,1.36432,90500000.0
2005-12-07 02:07:00,1.3643,1.36433,1.36392,1.36422,207900000.0
2005-12-07 02:08:00,1.36419,1.36451,1.36419,1.36451,46800000.0
2005-12-07 02:09:00,1.36452,1.36468,1.36428,1.36455,190700000.0
2005-12-07 02:10:00,1.36427,1.36463,1.36427,1.36427,119100000.0
2005-12-07 02:11:00,1.36427,1.36435,1.36427,1.36435,51700000.0
2005-12-07 02:12:00,1.36435,1.36443,1.36433,1.36443,69100000.0
2005-12-07 02:13:00,1.36444,1.36457,1.36435,1.36457,56900001.0
2005-12-07 02:14:00,1.36466,1.36468,1.36436,1.36461,153500000.0
2005-12-07 02:15:00,1.36437,1.36447,1.36422,1.36436,225900000.0
2005-12-07 02:16:00,1.36464,1.36475,1.36446,1.36465,36400000.0
2005-12-07 02:17:00,1.36417,1.36462,1.36384,1.36402,215000001.0
2005-12-07 02:18:00,1.36407,1.36433,1.36365,1.3641,36800000.0
2005-12-07 02:19:00,1.36421,1.36421,1.3639,1.36393,41200000.0
2005-12-07 02:20:00,1.36404,1.36418,1.36389,1.36393,44800000.0
2005-12-07 02:21:00,1.36366,1.36402,1.36361,1.36402,55400000.0
2005-12-07 02:22:00,1.36371,1.36375,1.36369,1.36373,36500000.0
2005-12-07 02:23:00,1.36392,1.36399,1.36371,1.36371,38100000.0
2005-12-07 02:24:00,1.36358,1.36395,1.36358,1.36395,53900000.0
2005-12-07 02:25:00,1.36383,1.36384,1.36355,1.36362,71200000.0
2005-12-07 02:26:00,1.36355,1.36398,1.36355,1.36387,68600000.0
2005-12-07 02:27:00,1.3635,1.3635,1.3632,1.3633,64200000.0
2005-12-07 02:28:00,1.36327,1.36339,1.36322,1.36323,55300000.0
2005-12-07 02:29:00,1.36344,1.36359,1.36325,1.36343,41000000.0
2005-12-07 02:30:00,1.3637,1.3637,1.36358,1.36366,30200000.0
2005-12-07 02:31:00,1.36353,1.3636,1.36335,1.36341,63100000.0
2005-12-07 02:32:00,1.36357,1.36363,1.3634,1.3635,32200000.0
2005-12-07 02:33:00,1.36323,1.3634,1.36318,1.3634,197100000.0
2005-12-07 02:34:00,1.36365,1.36365,1.36342,1.36358,63500000.0
2005-12-07 02:35:00,1.36369,1.36407,1.36354,1.36359,70500000.0
2005-12-07 02:36:00,1.36394,1.36419,1.36394,1.36409,32600000.0
2005-12-07 02:37:00,1.36383,1.364,1.36362,1.36362,86600000.0
2005-12-07 02:38:00,1.3637,1.36375,1.3636,1.36363,40600000.0
2005-12-07 02:39:00,1.3637,1.36385,1.36357,1.36385,32600000.0
2005-12-07 02:40:00,1.36394,1.36395,1.36375,1.36381,44600000.0
2005-12-07 02:41:00,1.36388,1.36437,1.36388,1.36398,40400000.0
2005-12-07 02:42:00,1.36402,1.3641,1.36398,1.36398,31800000.0
2005-12-07 02:43:00,1.36397,1.36398,1.36387,1.36394,32800000.0
2005-12-07 02:44:00,1.36387,1.36393,1.3637,1.3639,48100000.0
2005-12-07 02:45:00,1.36337,1.36357,1.36331,1.36349,31000000.0
2005-12-07 02:46:00,1.36341,1.36355,1.3633,1.36332,161700000.0
2005-12-07 02:47:00,1.36375,1.364,1.36335,1.3639,184300000.0
2005-12-07 02:48:00,1.36381,1.36401,1.36371,1.36399,117100000.0
2005-12-07 02:49:00,1.36387,1.36426,1.36371,1.36373,66200000.0
2005-12-07 02:50:00,1.36391,1.36409,1.36365,1.36399,113900000.0
2005-12-07 02:51:00,1.36343,1.36343,1.3632,1.36331,93900000.0
2005-12-07 02:52:00,1.36364,1.36396,1.36364,1.36394,30800000.0
2005-12-07 02:53:00,1.36403,1.36403,1.36361,1.36376,35900000.0
2005-12-07 02:54:00,1.36379,1.36387,1.36354,1.36354,58700000.0
2005-12-07 02:55:00,1.36363,1.36387,1.36344,1.36356,38800000.0
2005-12-07 02:56:00,1.36351,1.36364,1.36351,1.36364,50600000.0
2005-12-07 02:57:00,1.36368,1.36372,1.3636,1.36372,38200000.0
2005-12-07 02:58:00,1.36371,1.36381,1.36365,1.36365,59600000.0
2005-12-07 02:59:00,1.36356,1.36376,1.36356,1.36375,66800000.0
2005-12-07 03:00:00,1.36377,1.36385,1.36369,1.36378,170400001.0
2005-12-07 03:01:00,1.36374,1.36374,1.3636,1.36367,35000000.0
2005-12-07 03:02:00,1.36383,1.36394,1.36376,1.36376,37200000.0
2005-12-07 03:03:00,1.36372,1.36372,1.36363,1.3637,82800000.0
2005-12-07 03:04:00,1.36362,1.36393,1.36344,1.36344,60500000.0
2005-12-07 03:05:00,1.36337,1.36341,1.36327,1.36332,46400000.0
2005-12-07 03:06:00,1.36338,1.36376,1.36329,1.36376,71200000.0
2005-12-07 03:07:00,1.36376,1.36411,1.36348,1.36372,91900000.0
2005-12-07 03:08:00,1.36358,1.36359,1.36326,1.36326,47900000.0
2005-12-07 03:09:00,1.36349,1.36372,1.36322,1.36365,47800001.0
2005-12-07 03:10:00,1.36324,1.36371,1.36324,1.36365,23400000.0
2005-12-07 03:11:00,1.36325,1.36346,1.36325,1.36338,48600001.0
2005-12-07 03:12:00,1.36346,1.36346,1.36294,1.36317,46000000.0
2005-12-07 03:13:00,1.36301,1.36351,1.36301,1.36351,40800000.0
2005-12-07 03:14:00,1.36343,1.36351,1.36303,1.36351,41200000.0
2005-12-07 03:15:00,1.3633,1.36389,1.3633,1.36369,21200000.0
2005-12-07 03:16:00,1.3636,1.36369,1.36334,1.36362,45600001.0
2005-12-07 03:17:00,1.36345,1.36352,1.36304,1.36352,45600000.0
2005-12-07 03:18:00,1.36336,1.36347,1.36307,1.36347,31500000.0
2005-12-07 03:19:00,1.36356,1.36366,1.36332,1.36366,33000000.0
2005-12-07 03:20:00,1.36324,1.36384,1.36324,1.36384,31000000.0
2005-12-07 03:21:00,1.36348,1.36349,1.36332,1.36332,43300000.0
2005-12-07 03:22:00,1.36321,1.36321,1.36297,1.36299,83400000.0
2005-12-07 03:23:00,1.363,1.36301,1.36288,1.36289,78000000.0
2005-12-07 03:24:00,1.36289,1.36307,1.36289,1.363,73800000.0
2005-12-07 03:25:00,1.36345,1.36345,1.36302,1.36308,21000000.0
2005-12-07 03:26:00,1.36295,1.36307,1.36291,1.363,166700001.0
2005-12-07 03:27:00,1.36303,1.36309,1.3629,1.36309,94000000.0
2005-12-07 03:28:00,1.36307,1.36311,1.36294,1.36308,37200000.0
2005-12-07 03:29:00,1.36308,1.3631,1.363,1.36305,45000000.0
2005-12-07 03:30:00,1.36291,1.36311,1.36273,1.36311,72900000.0
2005-12-07 03:31:00,1.3632,1.36354,1.3632,1.36346,38000000.0
2005-12-07 03:32:00,1.36341,1.36358,1.36332,1.36332,31200000.0
2005-12-07 03:33:00,1.36311,1.36322,1.36311,1.36314,29200000.0
2005-12-07 03:34:00,1.36338,1.36373,1.36313,1.36335,53700000.0
2005-12-07 03:35:00,1.36354,1.36365,1.36343,1.36345,77000000.0
2005-12-07 03:36:00,1.36336,1.36367,1.36314,1.36367,42200000.0
2005-12-07 03:37:00,1.36361,1.36377,1.36339,1.36377,22800000.0
2005-12-07 03:38:00,1.36385,1.36398,1.36371,1.36386,21400000.0
2005-12-07 03:39:00,1.36355,1.36359,1.36334,1.36334,79900000.0
2005-12-07 03:40:00,1.3633,1.36385,1.36328,1.3637,126300000.0
2005-12-07 03:41:00,1.36362,1.36372,1.36353,1.36353,101400001.0
2005-12-07 03:42:00,1.36363,1.36366,1.36353,1.36363,70400000.0
2005-12-07 03:43:00,1.36357,1.36368,1.36353,1.36361,40300000.0
2005-12-07 03:44:00,1.3635,1.36366,1.36342,1.36347,32800000.0
2005-12-07 03:45:00,1.36342,1.36365,1.36334,1.36365,38600000.0
2005-12-07 03:46:00,1.36315,1.36315,1.36283,1.36284,35200000.0
2005-12-07 03:47:00,1.36293,1.36301,1.36285,1.36285,29000000.0
2005-12-07 03:48:00,1.36317,1.36327,1.36297,1.36312,28800000.0
2005-12-07 03:49:00,1.36325,1.36331,1.36307,1.36307,30600000.0
2005-12-07 03:50:00,1.36318,1.36325,1.36293,1.36296,124200000.0
2005-12-07 03:51:00,1.36309,1.36309,1.36292,1.36292,39000000.0
2005-12-07 03:52:00,1.36289,1.36289,1.36244,1.36256,85800000.0
2005-12-07 03:53:00,1.36255,1.3627,1.36245,1.3626,48600000.0
2005-12-07 03:54:00,1.36261,1.3632,1.36261,1.3628,36400000.0
2005-12-07 03:55:00,1.36315,1.36325,1.36299,1.36325,31600000.0
2005-12-07 03:56:00,1.36302,1.3631,1.36285,1.36285,25900000.0
2005-12-07 03:57:00,1.36231,1.36241,1.36214,1.36233,166300000.0
2005-12-07 03:58:00,1.36227,1.36303,1.36219,1.36223,239000000.0
2005-12-07 03:59:00,1.36241,1.36269,1.36238,1.36254,137300000.0
2005-12-07 04:00:00,1.36276,1.36286,1.36264,1.36265,63300000.0
2005-12-07 04:01:00,1.36259,1.36286,1.36243,1.36286,136000000.0
2005-12-07 04:02:00,1.36275,1.36281,1.36233,1.36237,112800000.0
2005-12-07 04:03:00,1.36263,1.36289,1.36255,1.36289,102300000.0
2005-12-07 04:04:00,1.36282,1.36299,1.36275,1.36299,115800001.0
2005-12-07 04:05:00,1.36275,1.36348,1.36263,1.36347,228600001.0
2005-12-07 04:06:00,1.36307,1.36358,1.36303,1.36311,105800000.0
2005-12-07 04:07:00,1.36315,1.36334,1.36302,1.36302,155000001.0
2005-12-07 04:08:00,1.36333,1.36343,1.36333,1.36339,12000000.0
2005-12-07 04:09:00,1.3636,1.3636,1.36333,1.36348,39800000.0
2005-12-07 04:10:00,1.36335,1.36335,1.36307,1.36324,110300000.0
2005-12-07 04:11:00,1.36325,1.36345,1.36303,1.36312,33800000.0
2005-12-07 04:12:00,1.363,1.36309,1.36296,1.36303,72400000.0
2005-12-07 04:13:00,1.36303,1.3632,1.363,1.36302,72800000.0
2005-12-07 04:14:00,1.36305,1.36313,1.363,1.36313,77100000.0
2005-12-07 04:15:00,1.36314,1.36344,1.36309,1.36341,77600000.0
2005-12-07 04:16:00,1.36334,1.36337,1.36304,1.36315,109700001.0
2005-12-07 04:17:00,1.36318,1.36318,1.36299,1.36303,50700000.0
2005-12-07 04:18:00,1.36296,1.36303,1.36279,1.3628,141500000.0
2005-12-07 04:19:00,1.36278,1.36291,1.36277,1.36283,81900000.0
2005-12-07 04:20:00,1.36284,1.36289,1.36254,1.36263,180200001.0
2005-12-07 04:21:00,1.3626,1.36269,1.36241,1.36257,38400000.0
2005-12-07 04:22:00,1.3626,1.36296,1.36236,1.36291,49200000.0
2005-12-07 04:23:00,1.36269,1.36284,1.36269,1.36284,32400000.0
2005-12-07 04:24:00,1.36292,1.36301,1.36276,1.36301,127500000.0
2005-12-07 04:25:00,1.36302,1.36353,1.3629,1.36325,221400000.0
2005-12-07 04:26:00,1.3633,1.36342,1.36315,1.36315,103600000.0
2005-12-07 04:27:00,1.36306,1.36328,1.36298,1.36311,71600001.0
2005-12-07 04:28:00,1.36323,1.3634,1.36323,1.36334,72600000.0
2005-12-07 04:29:00,1.36323,1.36369,1.36323,1.36348,122500000.0
2005-12-07 04:30:00,1.36313,1.36359,1.36313,1.3633,83500000.0
2005-12-07 04:31:00,1.36325,1.36325,1.36277,1.36309,34400000.0
2005-12-07 04:32:00,1.3632,1.3632,1.36304,1.36312,33900000.0
2005-12-07 04:33:00,1.36303,1.36303,1.36283,1.36293,58300000.0
2005-12-07 04:34:00,1.36295,1.36303,1.36286,1.36286,40500000.0
2005-12-07 04:35:00,1.36262,1.36282,1.36262,1.36266,48200000.0
2005-12-07 04:36:00,1.36294,1.36301,1.36229,1.36291,178800002.0
2005-12-07 04:37:00,1.36284,1.36307,1.36257,1.36284,113700000.0
2005-12-07 04:38:00,1.36284,1.36284,1.36271,1.36279,44700000.0
2005-12-07 04:39:00,1.36262,1.3628,1.36258,1.36258,82500001.0
2005-12-07 04:40:00,1.36252,1.36279,1.36252,1.36279,37200000.0
2005-12-07 04:41:00,1.36257,1.36285,1.36257,1.36272,32000000.0
2005-12-07 04:42:00,1.36241,1.36262,1.36239,1.3626,69500000.0
2005-12-07 04:43:00,1.36252,1.36252,1.36242,1.36242,52800000.0
2005-12-07 04:44:00,1.3624,1.36279,1.3624,1.36279,51400001.0
2005-12-07 04:45:00,1.36277,1.36282,1.36242,1.36262,38500000.0
2005-12-07 04:46:00,1.3624,1.36251,1.36238,1.36238,37200000.0
2005-12-07 04:47:00,1.36244,1.36287,1.36242,1.36287,107800001.0
2005-12-07 04:48:00,1.36264,1.36288,1.36264,1.36288,53200000.0
2005-12-07 04:49:00,1.36284,1.36294,1.36254,1.36254,108800000.0
2005-12-07 04:50:00,1.36294,1.36302,1.36283,1.36296,48200000.0
2005-12-07 04:51:00,1.36266,1.36266,1.36266,1.36266,27000000.0
2005-12-07 04:52:00,1.36254,1.36304,1.36254,1.36284,43200000.0
2005-12-07 04:53:00,1.36288,1.36311,1.36276,1.36281,36800000.0
2005-12-07 04:54:00,1.36254,1.36279,1.36254,1.36254,42200000.0
2005-12-07 04:55:00,1.36286,1.36289,1.36253,1.36288,40900000.0
2005-12-07 04:56:00,1.36264,1.36299,1.36264,1.36278,35600000.0
2005-12-07 04:57:00,1.36254,1.36294,1.36254,1.36254,31000000.0
2005-12-07 04:58:00,1.36239,1.36291,1.36236,1.36281,31200000.0
2005-12-07 04:59:00,1.36254,1.36279,1.36254,1.36254,97800000.0
2005-12-07 05:00:00,1.36289,1.36297,1.36281,1.36291,39800000.0
2005-12-07 05:01:00,1.36277,1.36309,1.36277,1.36309,37400000.0
2005-12-07 05:02:00,1.36306,1.36318,1.36286,1.36306,30800000.0
2005-12-07 05:03:00,1.36284,1.36307,1.36273,1.36287,132100000.0
2005-12-07 05:04:00,1.36286,1.36287,1.36279,1.36281,207000000.0
2005-12-07 05:05:00,1.36279,1.36282,1.36269,1.36276,190000001.0
2005-12-07 05:06:00,1.36282,1.36287,1.36269,1.36282,184100000.0
2005-12-07 05:07:00,1.36269,1.36301,1.36269,1.36269,276200000.0
2005-12-07 05:08:00,1.36294,1.36299,1.36279,1.36281,317400000.0
2005-12-07 05:09:00,1.36272,1.36304,1.36269,1.36272,222900000.0
2005-12-07 05:10:00,1.36277,1.36287,1.36272,1.36286,199100000.0
2005-12-07 05:11:00,1.36279,1.36289,1.36269,1.36274,127000001.0
2005-12-07 05:12:00,1.36283,1.36283,1.3627,1.3627,119800000.0
2005-12-07 05:13:00,1.36276,1.36297,1.36273,1.36289,162200001.0
2005-12-07 05:14:00,1.36286,1.36291,1.36281,1.36284,222700000.0
2005-12-07 05:15:00,1.36308,1.36316,1.36296,1.36312,54100000.0
2005-12-07 05:16:00,1.36302,1.36321,1.36295,1.36311,205700000.0
2005-12-07 05:17:00,1.36335,1.3635,1.3632,1.3635,174500001.0
2005-12-07 05:18:00,1.36362,1.36362,1.36337,1.36352,293800001.0
2005-12-07 05:19:00,1.36329,1.36362,1.36327,1.36329,238600000.0
2005-12-07 05:20:00,1.3633,1.36346,1.36326,1.36337,260600001.0
2005-12-07 05:21:00,1.36317,1.36363,1.36314,1.36335,291200000.0
2005-12-07 05:22:00,1.36337,1.36349,1.36331,1.3634,290900000.0
2005-12-07 05:23:00,1.3635,1.36363,1.3635,1.36358,130600000.0
2005-12-07 05:24:00,1.36361,1.36373,1.36348,1.36373,159400000.0
2005-12-07 05:25:00,1.36389,1.36401,1.36354,1.36357,246700001.0
2005-12-07 05:26:00,1.36365,1.36368,1.36355,1.36358,145500001.0
2005-12-07 05:27:00,1.36394,1.36432,1.36382,1.36401,176200000.0
2005-12-07 05:28:00,1.36398,1.36408,1.36373,1.36398,220600000.0
2005-12-07 05:29:00,1.3639,1.36401,1.36359,1.36372,245100001.0
2005-12-07 05:30:00,1.36377,1.36404,1.3637,1.36375,183200000.0
2005-12-07 05:31:00,1.36376,1.36408,1.36371,1.3638,86900001.0
2005-12-07 05:32:00,1.36386,1.36404,1.36375,1.36395,152200000.0
2005-12-07 05:33:00,1.3638,1.36391,1.3637,1.36377,189200001.0
2005-12-07 05:34:00,1.3637,1.36383,1.36342,1.36351,267100000.0
2005-12-07 05:35:00,1.36371,1.36379,1.36363,1.36367,29300000.0
2005-12-07 05:36:00,1.36341,1.36363,1.36337,1.36344,203400001.0
2005-12-07 05:37:00,1.36344,1.36354,1.36339,1.36344,213800000.0
2005-12-07 05:38:00,1.36348,1.36374,1.36345,1.36372,138000000.0
2005-12-07 05:39:00,1.36375,1.36385,1.36365,1.36385,167400000.0
2005-12-07 05:40:00,1.36358,1.36385,1.3635,1.36375,208600001.0
2005-12-07 05:41:00,1.36365,1.36385,1.36352,1.36362,122000001.0
2005-12-07 05:42:00,1.3637,1.36375,1.36355,1.3636,192300000.0
2005-12-07 05:43:00,1.36358,1.36368,1.36357,1.36358,112400001.0
2005-12-07 05:44:00,1.36361,1.36376,1.36349,1.36352,99100000.0
2005-12-07 05:45:00,1.36365,1.36385,1.3636,1.36365,140400000.0
2005-12-07 05:46:00,1.36371,1.36389,1.36368,1.36376,191700000.0
2005-12-07 05:47:00,1.36364,1.36369,1.36349,1.36366,155600000.0
2005-12-07 05:48:00,1.36349,1.36374,1.36344,1.36359,289600001.0
2005-12-07 05:49:00,1.36357,1.36364,1.36328,1.36335,171000000.0
2005-12-07 05:50:00,1.36339,1.36374,1.36339,1.36356,294600001.0
2005-12-07 05:51:00,1.36352,1.36352,1.36337,1.36337,188800001.0
2005-12-07 05:52:00,1.36335,1.36357,1.3633,1.36357,210000000.0
2005-12-07 05:53:00,1.3635,1.36359,1.36326,1.36328,106900000.0
2005-12-07 05:54:00,1.36335,1.36352,1.3632,1.36345,226900000.0
2005-12-07 05:55:00,1.36335,1.36345,1.3632,1.3633,221300001.0
2005-12-07 05:56:00,1.36337,1.36362,1.36333,1.36339,127400000.0
2005-12-07 05:57:00,1.36339,1.36347,1.36337,1.3634,151000001.0
2005-12-07 05:58:00,1.36352,1.36371,1.36347,1.36347,137400000.0
2005-12-07 05:59:00,1.3635,1.3637,1.3635,1.36354,79300000.0
2005-12-07 06:00:00,1.36358,1.3636,1.3635,1.36355,224500000.0
2005-12-07 06:01:00,1.36365,1.36366,1.36342,1.36349,172400000.0
2005-12-07 06:02:00,1.36342,1.36359,1.36341,1.36345,297400003.0
2005-12-07 06:03:00,1.36353,1.36363,1.36343,1.36358,58700001.0
2005-12-07 06:04:00,1.36344,1.36345,1.36332,1.36335,141700001.0
2005-12-07 06:05:00,1.36322,1.36333,1.36315,1.3632,402700002.0
2005-12-07 06:06:00,1.3633,1.36349,1.36329,1.36344,116300002.0
2005-12-07 06:07:00,1.36345,1.36347,1.3632,1.36337,320300000.0
2005-12-07 06:08:00,1.36317,1.36337,1.36315,1.36325,551000000.0
2005-12-07 06:09:00,1.36326,1.36369,1.36321,1.36348,355700000.0
2005-12-07 06:10:00,1.36352,1.36371,1.36352,1.36359,321100000.0
2005-12-07 06:11:00,1.36366,1.36382,1.3635,1.36355,425800001.0
2005-12-07 06:12:00,1.36362,1.36382,1.36354,1.3638,258700001.0
2005-12-07 06:13:00,1.3637,1.36385,1.36352,1.36352,348700000.0
2005-12-07 06:14:00,1.36366,1.36366,1.36331,1.36339,307100000.0
2005-12-07 06:15:00,1.36339,1.36348,1.36331,1.36348,171600001.0
2005-12-07 06:16:00,1.36351,1.36358,1.3634,1.36358,240500000.0
2005-12-07 06:17:00,1.36338,1.36353,1.36338,1.36338,163400001.0
2005-12-07 06:18:00,1.3634,1.36361,1.36338,1.3634,243000000.0
2005-12-07 06:19:00,1.36338,1.36356,1.36338,1.36353,186600000.0
2005-12-07 06:20:00,1.36348,1.36363,1.36338,1.36341,263700000.0
2005-12-07 06:21:00,1.36353,1.36361,1.36341,1.36353,288000001.0
2005-12-07 06:22:00,1.3635,1.36376,1.36345,1.36353,243800000.0
2005-12-07 06:23:00,1.3634,1.36358,1.36338,1.36351,280400001.0
2005-12-07 06:24:00,1.3635,1.36364,1.36343,1.36354,345400001.0
2005-12-07 06:25:00,1.36351,1.36359,1.36346,1.36354,219000001.0
2005-12-07 06:26:00,1.36347,1.36358,1.36339,1.36349,332200001.0
2005-12-07 06:27:00,1.36342,1.36353,1.36337,1.36352,301600000.0
2005-12-07 06:28:00,1.36357,1.36374,1.36347,1.36362,384600001.0
2005-12-07 06:29:00,1.36362,1.36363,1.36345,1.36348,131100000.0
2005-12-07 06:30:00,1.36344,1.36366,1.36341,1.36352,288300001.0
2005-12-07 06:31:00,1.36357,1.36364,1.36344,1.36356,159300000.0
2005-12-07 06:32:00,1.36356,1.36362,1.36354,1.36356,159300000.0
2005-12-07 06:33:00,1.36357,1.36374,1.36354,1.36357,278000000.0
2005-12-07 06:34:00,1.36356,1.36361,1.36338,1.36343,230400001.0
2005-12-07 06:35:00,1.36325,1.36346,1.36313,1.36315,168300000.0
2005-12-07 06:36:00,1.36314,1.3634,1.36314,1.36334,65200000.0
2005-12-07 06:37:00,1.36337,1.36345,1.36334,1.36339,216900001.0
2005-12-07 06:38:00,1.3634,1.36362,1.36337,1.36339,123600000.0
2005-12-07 06:39:00,1.36347,1.36352,1.36342,1.36347,28000000.0
2005-12-07 06:40:00,1.36347,1.36363,1.36337,1.36352,131400000.0
2005-12-07 06:41:00,1.36352,1.36366,1.36346,1.36366,174500000.0
2005-12-07 06:42:00,1.3637,1.36373,1.3635,1.3636,308400002.0
2005-12-07 06:43:00,1.36365,1.36372,1.3636,1.36368,159300001.0
2005-12-07 06:44:00,1.36368,1.3637,1.36355,1.3636,321000000.0
2005-12-07 06:45:00,1.36365,1.3637,1.36352,1.36361,282300001.0
2005-12-07 06:46:00,1.36354,1.36362,1.36347,1.36354,259600001.0
2005-12-07 06:47:00,1.36352,1.36359,1.36341,1.36349,251600000.0
2005-12-07 06:48:00,1.36329,1.36352,1.36327,1.36342,35800000.0
2005-12-07 06:49:00,1.36339,1.3637,1.36334,1.36349,215400000.0
2005-12-07 06:50:00,1.36359,1.36364,1.36344,1.36349,34200000.0
2005-12-07 06:51:00,1.36364,1.36365,1.36337,1.36364,40400000.0
2005-12-07 06:52:00,1.36353,1.36369,1.36353,1.36354,240500001.0
2005-12-07 06:53:00,1.36356,1.36383,1.36356,1.36363,248600000.0
2005-12-07 06:54:00,1.36363,1.36386,1.36354,1.36361,440600001.0
2005-12-07 06:55:00,1.36363,1.36379,1.36356,1.36371,345300000.0
2005-12-07 06:56:00,1.3638,1.36381,1.36374,1.36376,20800000.0
2005-12-07 06:57:00,1.36385,1.36394,1.36382,1.36382,98200000.0
2005-12-07 06:58:00,1.3638,1.36388,1.36369,1.36385,237300000.0
2005-12-07 06:59:00,1.3638,1.36401,1.3637,1.36384,349200000.0
2005-12-07 07:00:00,1.36399,1.36404,1.36392,1.36394,126200001.0
2005-12-07 07:01:00,1.36379,1.36399,1.36378,1.36384,292700003.0
2005-12-07 07:02:00,1.36379,1.36399,1.36372,1.36388,411600001.0
2005-12-07 07:03:00,1.36401,1.36401,1.36389,1.36394,145700000.0
2005-12-07 07:04:00,1.36393,1.36413,1.36389,1.36401,307500000.0
2005-12-07 07:05:00,1.36413,1.36413,1.36397,1.36403,119000000.0
2005-12-07 07:06:00,1.36405,1.3641,1.3639,1.36403,203800000.0
2005-12-07 07:07:00,1.36407,1.3641,1.3639,1.36403,186400000.0
2005-12-07 07:08:00,1.364,1.36404,1.36368,1.3637,240100000.0
2005-12-07 07:09:00,1.36367,1.3637,1.36355,1.36355,222900000.0
2005-12-07 07:10:00,1.36377,1.36392,1.36368,1.36375,530400000.0
2005-12-07 07:11:00,1.36381,1.36391,1.36379,1.36389,356000003.0
2005-12-07 07:12:00,1.3639,1.36405,1.36385,1.36403,299600001.0
2005-12-07 07:13:00,1.364,1.364,1.36371,1.36382,319600002.0
2005-12-07 07:14:00,1.36385,1.36392,1.36379,1.36389,487600000.0
2005-12-07 07:15:00,1.36407,1.36408,1.36375,1.36396,258200001.0
2005-12-07 07:16:00,1.36405,1.36415,1.364,1.36412,175200000.0
2005-12-07 07:17:00,1.36405,1.3641,1.36387,1.36388,232300001.0
2005-12-07 07:18:00,1.3639,1.36413,1.36385,1.36408,503100001.0
2005-12-07 07:19:00,1.36405,1.36418,1.3639,1.3641,329800001.0
2005-12-07 07:20:00,1.36407,1.36408,1.36378,1.36392,416500001.0
2005-12-07 07:21:00,1.36381,1.36394,1.36374,1.36376,294500001.0
2005-12-07 07:22:00,1.36374,1.3639,1.36369,1.36382,362300000.0
2005-12-07 07:23:00,1.36385,1.364,1.36367,1.36384,525800002.0
2005-12-07 07:24:00,1.36378,1.36396,1.36373,1.36382,267300000.0
2005-12-07 07:25:00,1.36384,1.36393,1.36371,1.36392,393100000.0
2005-12-07 07:26:00,1.36389,1.36404,1.36379,1.36392,239500000.0
2005-12-07 07:27:00,1.3638,1.36398,1.36368,1.3639,166500000.0
2005-12-07 07:28:00,1.36377,1.36386,1.36373,1.3638,246400002.0
2005-12-07 07:29:00,1.36377,1.36387,1.36362,1.36362,225400001.0
2005-12-07 07:30:00,1.36363,1.36372,1.36347,1.36361,505700001.0
2005-12-07 07:31:00,1.36355,1.36373,1.36352,1.36368,221100000.0
2005-12-07 07:32:00,1.36373,1.36383,1.36361,1.36375,563800004.0
2005-12-07 07:33:00,1.36372,1.36384,1.36362,1.36372,394600003.0
2005-12-07 07:34:00,1.36383,1.36398,1.36376,1.36378,280400003.0
2005-12-07 07:35:00,1.36375,1.36396,1.36374,1.36387,268100002.0
2005-12-07 07:36:00,1.36397,1.36408,1.36382,1.3639,375200001.0
2005-12-07 07:37:00,1.36386,1.36405,1.36376,1.3638,276900000.0
2005-12-07 07:38:00,1.36377,1.36392,1.36375,1.36376,30400000.0
2005-12-07 07:39:00,1.3636,1.36371,1.3635,1.36363,390300002.0
2005-12-07 07:40:00,1.36354,1.36373,1.36344,1.36351,296700000.0
2005-12-07 07:41:00,1.36347,1.36369,1.36341,1.36357,576400001.0
2005-12-07 07:42:00,1.36342,1.36353,1.36326,1.36331,266600000.0
2005-12-07 07:43:00,1.36327,1.36343,1.3632,1.36332,207700000.0
2005-12-07 07:44:00,1.36336,1.36357,1.36334,1.36346,400700000.0
2005-12-07 07:45:00,1.36342,1.36352,1.3633,1.36335,380700001.0
2005-12-07 07:46:00,1.36342,1.36376,1.36336,1.36367,412800000.0
2005-12-07 07:47:00,1.36383,1.36408,1.36369,1.36371,685100002.0
2005-12-07 07:48:00,1.36367,1.36387,1.36362,1.36367,829400002.0
2005-12-07 07:49:00,1.36382,1.36403,1.36368,1.36393,604800001.0
2005-12-07 07:50:00,1.36393,1.36415,1.36387,1.36399,626600002.0
2005-12-07 07:51:00,1.36417,1.3643,1.36396,1.36411,633600002.0
2005-12-07 07:52:00,1.36406,1.36414,1.36394,1.36404,405900000.0
2005-12-07 07:53:00,1.36402,1.36435,1.36386,1.36417,658000003.0
2005-12-07 07:54:00,1.36413,1.36427,1.36402,1.36411,331100000.0
2005-12-07 07:55:00,1.36406,1.36431,1.36399,1.36409,371700001.0
2005-12-07 07:56:00,1.36407,1.36427,1.36397,1.36414,643900001.0
2005-12-07 07:57:00,1.36434,1.36467,1.3643,1.3645,600900000.0
2005-12-07 07:58:00,1.36429,1.36445,1.3642,1.3642,710800001.0
2005-12-07 07:59:00,1.3641,1.36428,1.3638,1.36382,479400001.0
2005-12-07 08:00:00,1.36366,1.36376,1.36345,1.36358,353900000.0
2005-12-07 08:01:00,1.36343,1.36375,1.36338,1.36344,463000002.0
2005-12-07 08:02:00,1.36349,1.36349,1.36327,1.36346,236000001.0
2005-12-07 08:03:00,1.3635,1.36361,1.3634,1.36344,450500002.0
2005-12-07 08:04:00,1.36347,1.36368,1.3634,1.36367,387000002.0
2005-12-07 08:05:00,1.36364,1.36375,1.36354,1.36354,310700001.0
2005-12-07 08:06:00,1.3638,1.36397,1.36357,1.3637,679600001.0
2005-12-07 08:07:00,1.36351,1.36371,1.36343,1.3636,485400000.0
2005-12-07 08:08:00,1.36365,1.36375,1.36358,1.3637,387800001.0
2005-12-07 08:09:00,1.3637,1.36385,1.36355,1.36367,520900002.0
2005-12-07 08:10:00,1.36359,1.36376,1.36338,1.36363,581700002.0
2005-12-07 08:11:00,1.36339,1.36346,1.36301,1.36324,273700003.0
2005-12-07 08:12:00,1.36316,1.36341,1.36311,1.36312,410100002.0
2005-12-07 08:13:00,1.36307,1.36313,1.3629,1.36308,267800001.0
2005-12-07 08:14:00,1.36302,1.36314,1.36298,1.36298,108300000.0
2005-12-07 08:15:00,1.36302,1.36317,1.36297,1.36309,340600002.0
2005-12-07 08:16:00,1.3632,1.36334,1.36316,1.36321,284500001.0
2005-12-07 08:17:00,1.36334,1.36335,1.36306,1.36309,272300000.0
2005-12-07 08:18:00,1.363,1.3632,1.363,1.36303,172500000.0
2005-12-07 08:19:00,1.36268,1.36274,1.36253,1.3626,322100000.0
2005-12-07 08:20:00,1.36257,1.36278,1.36249,1.36253,318400002.0
2005-12-07 08:21:00,1.36253,1.36278,1.36245,1.3626,457500000.0
2005-12-07 08:22:00,1.36248,1.36265,1.36244,1.36252,346700002.0
2005-12-07 08:23:00,1.36247,1.36267,1.36242,1.36247,222400000.0
2005-12-07 08:24:00,1.3625,1.36263,1.36241,1.36246,457000001.0
2005-12-07 08:25:00,1.36269,1.36281,1.36259,1.36259,537100000.0
2005-12-07 08:26:00,1.3626,1.36287,1.3626,1.3627,287900000.0
2005-12-07 08:27:00,1.36267,1.36307,1.36267,1.36288,374200001.0
2005-12-07 08:28:00,1.36291,1.36313,1.36285,1.36302,572900002.0
2005-12-07 08:29:00,1.36311,1.36342,1.36311,1.36334,403400000.0
2005-12-07 08:30:00,1.36337,1.36349,1.36326,1.36334,482600000.0
2005-12-07 08:31:00,1.36329,1.36337,1.36305,1.36311,213100000.0
2005-12-07 08:32:00,1.36316,1.36328,1.36308,1.3632,304700001.0
2005-12-07 08:33:00,1.3632,1.36326,1.36315,1.36321,217700001.0
2005-12-07 08:34:00,1.36329,1.36329,1.36299,1.36306,633900001.0
2005-12-07 08:35:00,1.36306,1.36306,1.36216,1.36216,481300001.0
2005-12-07 08:36:00,1.36224,1.36242,1.36199,1.3623,362700002.0
2005-12-07 08:37:00,1.36223,1.36254,1.36223,1.36248,336200001.0
2005-12-07 08:38:00,1.36234,1.36253,1.36217,1.36224,351400004.0
2005-12-07 08:39:00,1.36225,1.36245,1.36216,1.36217,593900000.0
2005-12-07 08:40:00,1.36207,1.3625,1.36207,1.36215,332400000.0
2005-12-07 08:41:00,1.3623,1.3624,1.36199,1.36213,460100000.0
2005-12-07 08:42:00,1.36209,1.3622,1.36194,1.36194,496400000.0
2005-12-07 08:43:00,1.36221,1.36236,1.36195,1.36207,282500000.0
2005-12-07 08:44:00,1.36212,1.36227,1.36195,1.36214,493500002.0
2005-12-07 08:45:00,1.36227,1.36235,1.362,1.36207,673600004.0
2005-12-07 08:46:00,1.36216,1.36236,1.36205,1.36217,778500001.0
2005-12-07 08:47:00,1.36224,1.36233,1.36213,1.36216,554400001.0
2005-12-07 08:48:00,1.36222,1.36254,1.36212,1.36229,381700000.0
2005-12-07 08:49:00,1.3622,1.36233,1.36205,1.36205,510000002.0
2005-12-07 08:50:00,1.36224,1.36242,1.36212,1.36234,500500001.0
2005-12-07 08:51:00,1.36229,1.36262,1.36219,1.36243,498300000.0
2005-12-07 08:52:00,1.36262,1.36283,1.36253,1.36255,527900000.0
2005-12-07 08:53:00,1.36257,1.36257,1.36215,1.36226,492000001.0
2005-12-07 08:54:00,1.36214,1.36221,1.36193,1.36194,656000000.0
2005-12-07 08:55:00,1.36204,1.36228,1.36189,1.362,624300000.0
2005-12-07 08:56:00,1.36194,1.36214,1.36184,1.36194,556100002.0
2005-12-07 08:57:00,1.36197,1.36242,1.36194,1.36204,482300001.0
2005-12-07 08:58:00,1.36207,1.36225,1.36197,1.36209,495700000.0
2005-12-07 08:59:00,1.36207,1.36222,1.36202,1.36207,336800001.0
2005-12-07 09:00:00,1.36207,1.36222,1.36192,1.36207,537500001.0
2005-12-07 09:01:00,1.36212,1.36228,1.362,1.36207,381500000.0
2005-12-07 09:02:00,1.36201,1.36226,1.36196,1.36209,755400002.0
2005-12-07 09:03:00,1.36208,1.36208,1.3619,1.36192,562400000.0
2005-12-07 09:04:00,1.36217,1.36222,1.36189,1.36207,684900002.0
2005-12-07 09:05:00,1.36195,1.36209,1.36173,1.36199,597100002.0
2005-12-07 09:06:00,1.36191,1.36214,1.36175,1.36194,596400000.0
2005-12-07 09:07:00,1.36178,1.3619,1.36164,1.36171,373000001.0
2005-12-07 09:08:00,1.36175,1.36194,1.36175,1.36186,219500002.0
2005-12-07 09:09:00,1.36195,1.3622,1.3619,1.3622,311300000.0
2005-12-07 09:10:00,1.36248,1.36268,1.36197,1.36207,355500001.0
2005-12-07 09:11:00,1.36194,1.36226,1.36193,1.36199,523800000.0
2005-12-07 09:12:00,1.36188,1.36208,1.36179,1.36184,434800000.0
2005-12-07 09:13:00,1.36177,1.36208,1.36175,1.36183,547000001.0
2005-12-07 09:14:00,1.3618,1.36204,1.36173,1.36204,325400002.0
2005-12-07 09:15:00,1.36209,1.36218,1.36185,1.36195,491600000.0
2005-12-07 09:16:00,1.36195,1.36213,1.3619,1.36211,538200000.0
2005-12-07 09:17:00,1.36208,1.36259,1.36201,1.36248,549300001.0
2005-12-07 09:18:00,1.36241,1.36248,1.36215,1.36215,187500000.0
2005-12-07 09:19:00,1.36224,1.36243,1.36214,1.36214,545100001.0
2005-12-07 09:20:00,1.36203,1.36215,1.36184,1.36185,282000000.0
2005-12-07 09:21:00,1.36194,1.36217,1.36187,1.36217,288800000.0
2005-12-07 09:22:00,1.36208,1.36222,1.36201,1.36213,313500000.0
2005-12-07 09:23:00,1.36231,1.36238,1.36219,1.36232,423700001.0
2005-12-07 09:24:00,1.36228,1.36232,1.36139,1.36139,291800000.0
2005-12-07 09:25:00,1.36148,1.3616,1.36139,1.3616,408500000.0
2005-12-07 09:26:00,1.3614,1.3616,1.36133,1.36135,511500001.0
2005-12-07 09:27:00,1.36118,1.36118,1.36034,1.36034,343600000.0
2005-12-07 09:28:00,1.36028,1.36037,1.36003,1.36027,476700000.0
2005-12-07 09:29:00,1.36053,1.36077,1.36047,1.36073,451300000.0
2005-12-07 09:30:00,1.36081,1.36102,1.36049,1.36049,679400001.0
2005-12-07 09:31:00,1.36064,1.36104,1.36064,1.36081,372300000.0
2005-12-07 09:32:00,1.36075,1.36075,1.3601,1.3603,429100001.0
2005-12-07 09:33:00,1.3603,1.36053,1.36028,1.36041,292200000.0
2005-12-07 09:34:00,1.36053,1.36067,1.36042,1.36058,471200000.0
2005-12-07 09:35:00,1.36055,1.36095,1.36055,1.36087,251400001.0
2005-12-07 09:36:00,1.36085,1.36109,1.36071,1.36089,466800000.0
2005-12-07 09:37:00,1.36077,1.36114,1.36074,1.36099,426900001.0
2005-12-07 09:38:00,1.36101,1.36119,1.36088,1.36095,376200001.0
2005-12-07 09:39:00,1.36095,1.36115,1.36088,1.36094,461700002.0
2005-12-07 09:40:00,1.36097,1.36114,1.3609,1.36095,403900001.0
2005-12-07 09:41:00,1.361,1.36106,1.36085,1.36093,428700000.0
2005-12-07 09:42:00,1.3611,1.36132,1.36094,1.36106,571000001.0
2005-12-07 09:43:00,1.36116,1.36124,1.36104,1.36114,321500000.0
2005-12-07 09:44:00,1.3611,1.36138,1.36105,1.36111,497900000.0
2005-12-07 09:45:00,1.36126,1.36138,1.36107,1.36127,536300002.0
2005-12-07 09:46:00,1.36134,1.36148,1.36107,1.36115,319100001.0
2005-12-07 09:47:00,1.36117,1.36117,1.36089,1.36102,422800001.0
2005-12-07 09:48:00,1.36103,1.36119,1.36083,1.36083,338200001.0
2005-12-07 09:49:00,1.3609,1.36115,1.36073,1.36115,619100002.0
2005-12-07 09:50:00,1.36107,1.36113,1.3608,1.36083,490300004.0
2005-12-07 09:51:00,1.36112,1.36134,1.36102,1.36108,478600000.0
2005-12-07 09:52:00,1.36114,1.36134,1.36088,1.36132,480200001.0
2005-12-07 09:53:00,1.36133,1.36153,1.36133,1.36142,332500000.0
2005-12-07 09:54:00,1.36131,1.3616,1.36121,1.36123,552300001.0
2005-12-07 09:55:00,1.36126,1.36132,1.36103,1.36118,550500001.0
2005-12-07 09:56:00,1.36115,1.36151,1.36115,1.36134,363200001.0
2005-12-07 09:57:00,1.36148,1.36173,1.36132,1.36133,600700001.0
2005-12-07 09:58:00,1.36124,1.36124,1.36092,1.361,742700002.0
2005-12-07 09:59:00,1.36087,1.36108,1.36044,1.36106,668400001.0
2005-12-07 10:00:00,1.36098,1.36127,1.36062,1.3611,247300000.0
2005-12-07 10:01:00,1.36108,1.36108,1.36055,1.36098,632000004.0
2005-12-07 10:02:00,1.36109,1.36153,1.36102,1.36146,615300001.0
2005-12-07 10:03:00,1.36148,1.36165,1.36134,1.36165,385000000.0
2005-12-07 10:04:00,1.36158,1.36158,1.36091,1.36108,337200000.0
2005-12-07 10:05:00,1.36109,1.3613,1.36088,1.36124,435600000.0
2005-12-07 10:06:00,1.36122,1.36146,1.36113,1.36125,519100002.0
2005-12-07 10:07:00,1.36103,1.3613,1.36087,1.36128,545400000.0
2005-12-07 10:08:00,1.36133,1.36165,1.36133,1.36152,481500001.0
2005-12-07 10:09:00,1.36158,1.36165,1.36104,1.36148,505900002.0
2005-12-07 10:10:00,1.36148,1.36155,1.36137,1.36153,347900000.0
2005-12-07 10:11:00,1.36142,1.36146,1.3613,1.36139,387400000.0
2005-12-07 10:12:00,1.36142,1.36164,1.36135,1.36142,498200002.0
2005-12-07 10:13:00,1.36141,1.36141,1.3612,1.36136,497100001.0
2005-12-07 10:14:00,1.36139,1.36161,1.36134,1.36157,570300000.0
2005-12-07 10:15:00,1.36165,1.36168,1.36147,1.36158,495800005.0
2005-12-07 10:16:00,1.36164,1.36182,1.3614,1.36168,416600000.0
2005-12-07 10:17:00,1.36171,1.36181,1.36125,1.36144,309500001.0
2005-12-07 10:18:00,1.36145,1.36168,1.36138,1.36139,431700000.0
2005-12-07 10:19:00,1.36155,1.36155,1.36135,1.36152,304700000.0
2005-12-07 10:20:00,1.36141,1.36174,1.36141,1.36158,601400002.0
2005-12-07 10:21:00,1.36162,1.36182,1.36151,1.36169,361500000.0
2005-12-07 10:22:00,1.36173,1.36185,1.36146,1.36178,324800001.0
2005-12-07 10:23:00,1.36172,1.36204,1.36169,1.36183,427600000.0
2005-12-07 10:24:00,1.36189,1.36197,1.36166,1.36173,398400000.0
2005-12-07 10:25:00,1.36181,1.36186,1.36153,1.36178,384800000.0
2005-12-07 10:26:00,1.36178,1.36197,1.36167,1.36186,565800000.0
2005-12-07 10:27:00,1.36193,1.36205,1.36181,1.36194,507200001.0
2005-12-07 10:28:00,1.36197,1.36219,1.36195,1.36219,655900004.0
2005-12-07 10:29:00,1.36212,1.36217,1.36197,1.36207,512000002.0
2005-12-07 10:30:00,1.36221,1.3625,1.36208,1.36228,652700001.0
2005-12-07 10:31:00,1.36204,1.36254,1.36202,1.36204,653500005.0
2005-12-07 10:32:00,1.36199,1.36257,1.36152,1.36152,563300002.0
2005-12-07 10:33:00,1.36168,1.36194,1.36156,1.36171,533900002.0
2005-12-07 10:34:00,1.36173,1.36173,1.36139,1.36144,351800000.0
2005-12-07 10:35:00,1.36136,1.36156,1.36125,1.36131,483300001.0
2005-12-07 10:36:00,1.36132,1.36161,1.36123,1.36149,570200002.0
2005-12-07 10:37:00,1.36154,1.36174,1.36133,1.36159,508100000.0
2005-12-07 10:38:00,1.36149,1.36165,1.36133,1.36152,470500000.0
2005-12-07 10:39:00,1.36153,1.36165,1.36127,1.36141,466000002.0
2005-12-07 10:40:00,1.36137,1.3615,1.36127,1.36142,293600000.0
2005-12-07 10:41:00,1.36144,1.36157,1.36116,1.36148,646000000.0
2005-12-07 10:42:00,1.36154,1.36159,1.36139,1.36154,375500000.0
2005-12-07 10:43:00,1.36157,1.36171,1.36139,1.3615,461700000.0
2005-12-07 10:44:00,1.36167,1.36187,1.36146,1.36175,605500001.0
2005-12-07 10:45:00,1.36177,1.36177,1.36149,1.36167,475500000.0
2005-12-07 10:46:00,1.3616,1.36176,1.36149,1.36175,326100002.0
2005-12-07 10:47:00,1.36177,1.36194,1.36171,1.36181,423700002.0
2005-12-07 10:48:00,1.36197,1.36271,1.36197,1.36271,520000001.0
2005-12-07 10:49:00,1.36295,1.36321,1.3629,1.36305,331000001.0
2005-12-07 10:50:00,1.36324,1.36368,1.36311,1.36343,491600000.0
2005-12-07 10:51:00,1.3631,1.36354,1.36303,1.36335,484000000.0
2005-12-07 10:52:00,1.36343,1.36343,1.36306,1.36335,324100000.0
2005-12-07 10:53:00,1.36328,1.3637,1.36328,1.36337,404700002.0
2005-12-07 10:54:00,1.36338,1.36347,1.36315,1.36338,406600001.0
2005-12-07 10:55:00,1.36336,1.36356,1.3629,1.36292,468000001.0
2005-12-07 10:56:00,1.36304,1.36344,1.363,1.36312,458600000.0
2005-12-07 10:57:00,1.36318,1.3634,1.3631,1.3633,378900000.0
2005-12-07 10:58:00,1.36344,1.36363,1.36329,1.36348,495300002.0
2005-12-07 10:59:00,1.36342,1.364,1.36342,1.36377,809700001.0
2005-12-07 11:00:00,1.36376,1.3638,1.36357,1.36368,494400001.0
2005-12-07 11:01:00,1.36334,1.36342,1.36264,1.36274,480100000.0
2005-12-07 11:02:00,1.36254,1.36274,1.36211,1.36216,528100000.0
2005-12-07 11:03:00,1.36198,1.36207,1.36152,1.36152,230600000.0
2005-12-07 11:04:00,1.36165,1.36203,1.36164,1.3618,547500000.0
2005-12-07 11:05:00,1.36183,1.36209,1.36171,1.36177,463200000.0
2005-12-07 11:06:00,1.36175,1.36183,1.36146,1.36183,660500001.0
2005-12-07 11:07:00,1.36188,1.36206,1.36172,1.36172,272400001.0
2005-12-07 11:08:00,1.3617,1.3617,1.36129,1.36145,366100001.0
2005-12-07 11:09:00,1.36116,1.36132,1.36094,1.36102,414900002.0
2005-12-07 11:10:00,1.36115,1.36126,1.36087,1.36087,502300000.0
2005-12-07 11:11:00,1.3607,1.36089,1.36042,1.36078,577000001.0
2005-12-07 11:12:00,1.36062,1.36096,1.36042,1.36084,604600003.0
2005-12-07 11:13:00,1.36083,1.36084,1.36056,1.36084,360600001.0
2005-12-07 11:14:00,1.36083,1.36095,1.36059,1.36076,468400001.0
2005-12-07 11:15:00,1.36096,1.36115,1.36084,1.36099,492200003.0
2005-12-07 11:16:00,1.36107,1.36125,1.36097,1.36115,451200001.0
2005-12-07 11:17:00,1.36121,1.36175,1.36121,1.36162,401200000.0
2005-12-07 11:18:00,1.36161,1.36183,1.36138,1.36159,389500001.0
2005-12-07 11:19:00,1.36153,1.36186,1.36149,1.36177,453900002.0
2005-12-07 11:20:00,1.36166,1.36186,1.36156,1.36161,549500001.0
2005-12-07 11:21:00,1.36188,1.36199,1.36155,1.36173,581700001.0
2005-12-07 11:22:00,1.36158,1.36189,1.36151,1.36172,606600001.0
2005-12-07 11:23:00,1.36167,1.36195,1.36162,1.36186,496500001.0
2005-12-07 11:24:00,1.36193,1.36201,1.36186,1.36188,442200000.0
2005-12-07 11:25:00,1.36192,1.36206,1.36185,1.36203,448500002.0
2005-12-07 11:26:00,1.36202,1.36228,1.3617,1.36185,564700001.0
2005-12-07 11:27:00,1.36173,1.36196,1.36141,1.36162,592000003.0
2005-12-07 11:28:00,1.3618,1.3618,1.36126,1.36138,367700002.0
2005-12-07 11:29:00,1.3614,1.36178,1.36134,1.3616,487600000.0
2005-12-07 11:30:00,1.36175,1.36208,1.36175,1.36204,430900002.0
2005-12-07 11:31:00,1.36195,1.36213,1.36171,1.36178,554200001.0
2005-12-07 11:32:00,1.36181,1.36196,1.36156,1.36173,389900000.0
2005-12-07 11:33:00,1.36177,1.36221,1.36166,1.36221,574900001.0
2005-12-07 11:34:00,1.36221,1.36234,1.36197,1.36218,594500000.0
2005-12-07 11:35:00,1.36235,1.36247,1.3622,1.36238,577300002.0
2005-12-07 11:36:00,1.36229,1.3624,1.36208,1.36226,557600001.0
2005-12-07 11:37:00,1.36226,1.36246,1.3622,1.36232,447900001.0
2005-12-07 11:38:00,1.36239,1.36244,1.36224,1.36229,477700000.0
2005-12-07 11:39:00,1.36225,1.36232,1.3619,1.36199,698600001.0
2005-12-07 11:40:00,1.36198,1.36212,1.36184,1.36208,771800008.0
2005-12-07 11:41:00,1.36209,1.36224,1.36186,1.3621,732000001.0
2005-12-07 11:42:00,1.36225,1.36225,1.3619,1.36206,640000005.0
2005-12-07 11:43:00,1.36216,1.3625,1.36214,1.36224,545200002.0
2005-12-07 11:44:00,1.36245,1.36282,1.36245,1.36257,676700002.0
2005-12-07 11:45:00,1.36277,1.36291,1.36262,1.36276,619600003.0
2005-12-07 11:46:00,1.36268,1.36268,1.36217,1.36217,446500000.0
2005-12-07 11:47:00,1.36203,1.36236,1.36199,1.36218,479400000.0
2005-12-07 11:48:00,1.36218,1.36226,1.36195,1.36201,568400000.0
2005-12-07 11:49:00,1.36215,1.36236,1.36206,1.36223,446300001.0
2005-12-07 11:50:00,1.36219,1.36241,1.3621,1.36241,434000000.0
2005-12-07 11:51:00,1.3623,1.36238,1.36223,1.36228,165900001.0
2005-12-07 11:52:00,1.36234,1.36282,1.36167,1.36179,242000000.0
2005-12-07 11:53:00,1.36167,1.36194,1.36163,1.36191,194600001.0
2005-12-07 11:54:00,1.36192,1.36205,1.3617,1.36177,346200002.0
2005-12-07 11:55:00,1.36189,1.36208,1.36169,1.36175,508800004.0
2005-12-07 11:56:00,1.36162,1.36165,1.36123,1.36131,462200004.0
2005-12-07 11:57:00,1.3613,1.3613,1.36094,1.36109,523500003.0
2005-12-07 11:58:00,1.36106,1.36127,1.36087,1.36101,422400000.0
2005-12-07 11:59:00,1.36107,1.36132,1.36091,1.36091,488500000.0
2005-12-07 12:00:00,1.36099,1.3612,1.3609,1.36115,492800001.0
2005-12-07 12:01:00,1.36137,1.3617,1.36128,1.36153,472900000.0
2005-12-07 12:02:00,1.3615,1.36165,1.36138,1.36153,373200000.0
2005-12-07 12:03:00,1.36161,1.36185,1.36151,1.36181,356200000.0
2005-12-07 12:04:00,1.36174,1.36235,1.36174,1.36222,396700000.0
2005-12-07 12:05:00,1.36236,1.36249,1.3622,1.36225,407700001.0
2005-12-07 12:06:00,1.36229,1.36263,1.36217,1.3623,422500001.0
2005-12-07 12:07:00,1.36229,1.36232,1.36197,1.36226,325300000.0
2005-12-07 12:08:00,1.36241,1.36275,1.36232,1.36256,472900002.0
2005-12-07 12:09:00,1.36269,1.36286,1.36247,1.36247,467700000.0
2005-12-07 12:10:00,1.36231,1.36245,1.36209,1.36224,313800000.0
2005-12-07 12:11:00,1.36222,1.36248,1.36206,1.36214,260700001.0
2005-12-07 12:12:00,1.36227,1.36243,1.36202,1.36231,244000000.0
2005-12-07 12:13:00,1.36235,1.36263,1.36224,1.36236,508700002.0
2005-12-07 12:14:00,1.3624,1.3628,1.36236,1.3628,617900001.0
2005-12-07 12:15:00,1.36273,1.36278,1.36252,1.36257,303000002.0
2005-12-07 12:16:00,1.3626,1.36286,1.36257,1.36286,454500000.0
2005-12-07 12:17:00,1.36298,1.36373,1.36297,1.36318,224800000.0
2005-12-07 12:18:00,1.3631,1.3633,1.36294,1.3633,317100001.0
2005-12-07 12:19:00,1.36343,1.36355,1.3633,1.36335,468700001.0
2005-12-07 12:20:00,1.36335,1.36364,1.36323,1.36337,466800002.0
2005-12-07 12:21:00,1.36339,1.36348,1.36322,1.36326,422100001.0
2005-12-07 12:22:00,1.36318,1.36326,1.363,1.36303,295300001.0
2005-12-07 12:23:00,1.36299,1.36332,1.36297,1.36314,371900000.0
2005-12-07 12:24:00,1.36295,1.36325,1.36285,1.36299,656900000.0
2005-12-07 12:25:00,1.36325,1.36351,1.36314,1.3632,366800001.0
2005-12-07 12:26:00,1.36306,1.36315,1.36281,1.36285,481700002.0
2005-12-07 12:27:00,1.36274,1.36274,1.36222,1.36222,451800000.0
2005-12-07 12:28:00,1.36207,1.36224,1.36192,1.36198,505600000.0
2005-12-07 12:29:00,1.36178,1.36199,1.3617,1.36182,687300001.0
2005-12-07 12:30:00,1.36188,1.36237,1.36188,1.36237,575100000.0
2005-12-07 12:31:00,1.36258,1.3627,1.3624,1.3625,694900001.0
2005-12-07 12:32:00,1.36234,1.36248,1.36201,1.36202,597600001.0
2005-12-07 12:33:00,1.36233,1.36246,1.36221,1.36246,90500001.0
2005-12-07 12:34:00,1.3624,1.36276,1.36222,1.36242,579300000.0
2005-12-07 12:35:00,1.36263,1.36273,1.36244,1.36254,595000003.0
2005-12-07 12:36:00,1.36255,1.36255,1.36224,1.36225,541200001.0
2005-12-07 12:37:00,1.3623,1.3624,1.3622,1.36228,548100000.0
2005-12-07 12:38:00,1.3624,1.36257,1.36232,1.36242,656900001.0
2005-12-07 12:39:00,1.36242,1.3625,1.36225,1.36239,453900002.0
2005-12-07 12:40:00,1.36234,1.36253,1.36228,1.36241,546700001.0
2005-12-07 12:41:00,1.36237,1.36254,1.36221,1.36221,218100000.0
2005-12-07 12:42:00,1.36218,1.36251,1.36198,1.3625,342700000.0
2005-12-07 12:43:00,1.36236,1.36253,1.36227,1.36232,495100000.0
2005-12-07 12:44:00,1.36229,1.36229,1.36194,1.36221,405500000.0
2005-12-07 12:45:00,1.3622,1.36222,1.36186,1.36212,496900000.0
2005-12-07 12:46:00,1.36199,1.36207,1.36177,1.36182,424700002.0
2005-12-07 12:47:00,1.36181,1.36205,1.36169,1.36194,477500002.0
2005-12-07 12:48:00,1.3621,1.36226,1.36198,1.36221,446400001.0
2005-12-07 12:49:00,1.36227,1.36231,1.36201,1.36201,521800000.0
2005-12-07 12:50:00,1.36199,1.36222,1.36173,1.36173,484100000.0
2005-12-07 12:51:00,1.36174,1.36214,1.36152,1.36181,462100000.0
2005-12-07 12:52:00,1.36151,1.36177,1.36143,1.3616,354400001.0
2005-12-07 12:53:00,1.36166,1.36184,1.36159,1.36167,280900002.0
2005-12-07 12:54:00,1.3616,1.36174,1.36148,1.36157,424800002.0
2005-12-07 12:55:00,1.3616,1.36171,1.36146,1.36151,467000002.0
2005-12-07 12:56:00,1.36142,1.3616,1.36124,1.36132,398100001.0
2005-12-07 12:57:00,1.36139,1.36139,1.36097,1.36118,541300001.0
2005-12-07 12:58:00,1.36119,1.36127,1.36108,1.36123,328100001.0
2005-12-07 12:59:00,1.36128,1.36143,1.36109,1.36117,742700002.0
2005-12-07 13:00:00,1.36125,1.36125,1.36102,1.36106,251900001.0
2005-12-07 13:01:00,1.36099,1.36114,1.36087,1.36097,355100001.0
2005-12-07 13:02:00,1.36094,1.36122,1.36092,1.36107,372600000.0
2005-12-07 13:03:00,1.36104,1.36111,1.36084,1.36087,477700001.0
2005-12-07 13:04:00,1.36086,1.36091,1.36072,1.36081,241700000.0
2005-12-07 13:05:00,1.36085,1.36106,1.36077,1.36092,122200000.0
2005-12-07 13:06:00,1.36103,1.36112,1.36084,1.36092,411800001.0
2005-12-07 13:07:00,1.36095,1.3613,1.36095,1.36117,300600000.0
2005-12-07 13:08:00,1.36126,1.36137,1.36109,1.3613,170300000.0
2005-12-07 13:09:00,1.36135,1.36149,1.36114,1.36124,342600000.0
2005-12-07 13:10:00,1.3612,1.3612,1.36086,1.36119,165000000.0
2005-12-07 13:11:00,1.36131,1.36153,1.36113,1.36138,467700004.0
2005-12-07 13:12:00,1.36136,1.36146,1.36124,1.36146,282000001.0
2005-12-07 13:13:00,1.36147,1.36156,1.36139,1.36156,325600001.0
2005-12-07 13:14:00,1.36155,1.36161,1.36143,1.36154,357900002.0
2005-12-07 13:15:00,1.36158,1.36165,1.36139,1.36156,444300003.0
2005-12-07 13:16:00,1.36154,1.36165,1.36149,1.3615,148800001.0
2005-12-07 13:17:00,1.36161,1.36161,1.36149,1.36149,119000000.0
2005-12-07 13:18:00,1.3613,1.36157,1.36122,1.36157,341000001.0
2005-12-07 13:19:00,1.36138,1.36144,1.36111,1.36133,292100001.0
2005-12-07 13:20:00,1.36156,1.36175,1.36149,1.36171,206700000.0
2005-12-07 13:21:00,1.36193,1.36193,1.36134,1.36159,137700000.0
2005-12-07 13:22:00,1.36165,1.36168,1.3615,1.36165,227800000.0
2005-12-07 13:23:00,1.36167,1.36181,1.36164,1.36177,270600000.0
2005-12-07 13:24:00,1.36184,1.3622,1.36184,1.3621,231200001.0
2005-12-07 13:25:00,1.36197,1.36199,1.36176,1.36179,135000000.0
2005-12-07 13:26:00,1.36151,1.36151,1.36088,1.36109,192600000.0
2005-12-07 13:27:00,1.36096,1.3611,1.36082,1.36082,344100002.0
2005-12-07 13:28:00,1.36082,1.36086,1.3606,1.36079,498700001.0
2005-12-07 13:29:00,1.3607,1.36088,1.36055,1.36084,563000000.0
2005-12-07 13:30:00,1.36087,1.36087,1.36057,1.36082,552200000.0
2005-12-07 13:31:00,1.36084,1.3611,1.36071,1.36076,608300003.0
2005-12-07 13:32:00,1.36069,1.36084,1.36053,1.36078,220400000.0
2005-12-07 13:33:00,1.36049,1.36068,1.36036,1.36039,434600000.0
2005-12-07 13:34:00,1.36037,1.36052,1.36017,1.36028,304300000.0
2005-12-07 13:35:00,1.36035,1.36035,1.35967,1.35984,372500002.0
2005-12-07 13:36:00,1.35986,1.36015,1.35978,1.35987,473000000.0
2005-12-07 13:37:00,1.36005,1.36026,1.36004,1.36009,492200001.0
2005-12-07 13:38:00,1.36011,1.36039,1.3601,1.36016,331200000.0
2005-12-07 13:39:00,1.36009,1.36034,1.36008,1.36013,249900000.0
2005-12-07 13:40:00,1.35997,1.3603,1.35989,1.35994,413600002.0
2005-12-07 13:41:00,1.36003,1.36031,1.36002,1.3603,227700000.0
2005-12-07 13:42:00,1.36059,1.36067,1.36051,1.36059,151300000.0
2005-12-07 13:43:00,1.36066,1.3608,1.36064,1.3608,138800000.0
2005-12-07 13:44:00,1.36079,1.36096,1.36071,1.36096,317700002.0
2005-12-07 13:45:00,1.36089,1.36099,1.36068,1.36076,470900000.0
2005-12-07 13:46:00,1.36084,1.36104,1.36075,1.36102,444500001.0
2005-12-07 13:47:00,1.36107,1.36115,1.3608,1.36108,561100001.0
2005-12-07 13:48:00,1.36119,1.36132,1.36115,1.36129,208900000.0
2005-12-07 13:49:00,1.3612,1.36148,1.36104,1.36148,218400000.0
2005-12-07 13:50:00,1.36156,1.36183,1.36136,1.36183,296700001.0
2005-12-07 13:51:00,1.36181,1.36186,1.36151,1.36176,297500001.0
2005-12-07 13:52:00,1.36161,1.36186,1.36151,1.36178,435100000.0
2005-12-07 13:53:00,1.36168,1.3619,1.36165,1.36177,510600001.0
2005-12-07 13:54:00,1.36161,1.36184,1.36147,1.36183,400400002.0
2005-12-07 13:55:00,1.36185,1.36225,1.36183,1.362,318700000.0
2005-12-07 13:56:00,1.36192,1.36201,1.36175,1.36193,448400001.0
2005-12-07 13:57:00,1.36182,1.36196,1.3617,1.36191,356400001.0
2005-12-07 13:58:00,1.36194,1.36202,1.36177,1.36195,194200000.0
2005-12-07 13:59:00,1.36172,1.36194,1.36169,1.36175,391100001.0
2005-12-07 14:00:00,1.36165,1.36188,1.36157,1.36172,309500002.0
2005-12-07 14:01:00,1.36161,1.36176,1.36148,1.36155,366400000.0
2005-12-07 14:02:00,1.36173,1.36202,1.36173,1.36176,306500001.0
2005-12-07 14:03:00,1.36178,1.36199,1.36164,1.36181,469600000.0
2005-12-07 14:04:00,1.36182,1.3619,1.36169,1.36173,420400001.0
2005-12-07 14:05:00,1.36179,1.36194,1.36166,1.3618,357000000.0
2005-12-07 14:06:00,1.36177,1.36187,1.3616,1.36169,342800001.0
2005-12-07 14:07:00,1.36191,1.36191,1.36163,1.36171,286100000.0
2005-12-07 14:08:00,1.36164,1.36164,1.36125,1.3614,407600001.0
2005-12-07 14:09:00,1.3616,1.36185,1.36156,1.36179,174500000.0
2005-12-07 14:10:00,1.36207,1.36215,1.36188,1.36192,305600001.0
2005-12-07 14:11:00,1.36189,1.36205,1.36168,1.36205,136200000.0
2005-12-07 14:12:00,1.36224,1.3625,1.36194,1.36232,237800000.0
2005-12-07 14:13:00,1.36224,1.36267,1.36219,1.36257,230000000.0
2005-12-07 14:14:00,1.36246,1.36259,1.36233,1.36245,246900001.0
2005-12-07 14:15:00,1.36249,1.36268,1.3622,1.36241,391400000.0
2005-12-07 14:16:00,1.36247,1.36266,1.36225,1.36233,161200000.0
2005-12-07 14:17:00,1.36221,1.36239,1.36193,1.36221,588900001.0
2005-12-07 14:18:00,1.36215,1.36215,1.36158,1.36201,369800001.0
2005-12-07 14:19:00,1.36196,1.36217,1.36184,1.36202,407400001.0
2005-12-07 14:20:00,1.36205,1.3621,1.36189,1.36199,202600000.0
2005-12-07 14:21:00,1.36193,1.36214,1.36191,1.36201,440400001.0
2005-12-07 14:22:00,1.36208,1.36208,1.36168,1.36187,603000001.0
2005-12-07 14:23:00,1.36209,1.36209,1.3618,1.36197,194700002.0
2005-12-07 14:24:00,1.36168,1.36224,1.36162,1.36203,426900001.0
2005-12-07 14:25:00,1.36202,1.36216,1.36175,1.36216,636000001.0
2005-12-07 14:26:00,1.3623,1.36232,1.36202,1.36202,587900002.0
2005-12-07 14:27:00,1.36215,1.36256,1.36213,1.36238,389100002.0
2005-12-07 14:28:00,1.36228,1.36228,1.36169,1.36206,52200000.0
2005-12-07 14:29:00,1.36204,1.36216,1.36189,1.36204,53400000.0
2005-12-07 14:30:00,1.36194,1.36194,1.36138,1.36193,37000000.0
2005-12-07 14:31:00,1.36161,1.36191,1.36161,1.36171,35400000.0
2005-12-07 14:32:00,1.36179,1.36179,1.36148,1.36168,32800000.0
2005-12-07 14:33:00,1.36144,1.36152,1.36129,1.36143,35400000.0
2005-12-07 14:34:00,1.36141,1.36153,1.36135,1.36148,36400000.0
2005-12-07 14:35:00,1.36146,1.36146,1.3613,1.36132,15600000.0
2005-12-07 14:36:00,1.36149,1.36169,1.361,1.361,50800000.0
2005-12-07 14:37:00,1.36136,1.36143,1.36093,1.36143,63100001.0
2005-12-07 14:38:00,1.36143,1.36143,1.36085,1.36122,32600000.0
2005-12-07 14:39:00,1.36119,1.36153,1.36099,1.36141,38200000.0
2005-12-07 14:40:00,1.36133,1.36151,1.36129,1.36142,21000000.0
2005-12-07 14:41:00,1.36147,1.36153,1.36133,1.36148,26700000.0
2005-12-07 14:42:00,1.36133,1.36186,1.36098,1.36098,55500000.0
2005-12-07 14:43:00,1.36136,1.36162,1.36133,1.36133,31600000.0
2005-12-07 14:44:00,1.36147,1.36172,1.36147,1.36151,46200000.0
2005-12-07 14:45:00,1.36137,1.36152,1.36117,1.36147,43600000.0
2005-12-07 14:46:00,1.36159,1.36171,1.36148,1.36161,21800000.0
2005-12-07 14:47:00,1.36166,1.36184,1.3616,1.36184,25600000.0
2005-12-07 14:48:00,1.36182,1.36188,1.36158,1.36188,29600000.0
2005-12-07 14:49:00,1.36179,1.36185,1.36161,1.36182,53600000.0
2005-12-07 14:50:00,1.3618,1.36206,1.36166,1.36206,43400000.0
2005-12-07 14:51:00,1.36223,1.36229,1.36206,1.36216,28600000.0
2005-12-07 14:52:00,1.36209,1.36233,1.36198,1.36233,42000000.0
2005-12-07 14:53:00,1.36218,1.36218,1.36177,1.36193,32400000.0
2005-12-07 14:54:00,1.36232,1.36232,1.36168,1.36168,54000001.0
2005-12-07 14:55:00,1.36195,1.36212,1.36183,1.36189,40700000.0
2005-12-07 14:56:00,1.36202,1.36202,1.36181,1.36183,26800000.0
2005-12-07 14:57:00,1.36176,1.36176,1.36155,1.36165,43300000.0
2005-12-07 14:58:00,1.3616,1.3619,1.3616,1.36161,48200000.0
2005-12-07 14:59:00,1.36162,1.36165,1.36146,1.36154,42200000.0
2005-12-07 15:00:00,1.36145,1.36174,1.36126,1.36126,65000001.0
2005-12-07 15:01:00,1.36166,1.36166,1.36123,1.36148,34000000.0
2005-12-07 15:02:00,1.36161,1.36161,1.36137,1.36159,34900000.0
2005-12-07 15:03:00,1.36144,1.36148,1.36082,1.36113,39400000.0
2005-12-07 15:04:00,1.36119,1.36165,1.36119,1.36164,34000000.0
2005-12-07 15:05:00,1.36141,1.36163,1.36137,1.36148,37200000.0
2005-12-07 15:06:00,1.36156,1.36173,1.36119,1.36154,53500000.0
2005-12-07 15:07:00,1.36167,1.36217,1.36156,1.36217,44300000.0
2005-12-07 15:08:00,1.36216,1.36281,1.36179,1.36281,56000001.0
2005-12-07 15:09:00,1.36311,1.3633,1.36249,1.36284,50800001.0
2005-12-07 15:10:00,1.36271,1.36278,1.36241,1.36265,55200000.0
2005-12-07 15:11:00,1.36285,1.36298,1.36269,1.36289,44400001.0
2005-12-07 15:12:00,1.36299,1.36318,1.36274,1.36302,38600000.0
2005-12-07 15:13:00,1.36314,1.36314,1.36269,1.36269,30400000.0
2005-12-07 15:14:00,1.36237,1.36246,1.36228,1.36228,20000000.0
2005-12-07 15:15:00,1.36225,1.36254,1.36202,1.36243,36000000.0
2005-12-07 15:16:00,1.36236,1.36261,1.36236,1.36248,26900000.0
2005-12-07 15:17:00,1.36234,1.3625,1.36217,1.36232,42300000.0
2005-12-07 15:18:00,1.36209,1.3622,1.36172,1.36205,32600000.0
2005-12-07 15:19:00,1.36205,1.36205,1.36182,1.36182,35400000.0
2005-12-07 15:20:00,1.36175,1.36202,1.36175,1.36202,38000000.0
2005-12-07 15:21:00,1.36201,1.36204,1.36181,1.36181,32500000.0
2005-12-07 15:22:00,1.36157,1.36183,1.36157,1.36171,40000000.0
2005-12-07 15:23:00,1.36184,1.36187,1.36148,1.36157,46200000.0
2005-12-07 15:24:00,1.36165,1.36168,1.36136,1.36137,35400000.0
2005-12-07 15:25:00,1.36138,1.36171,1.36138,1.36155,26600000.0
2005-12-07 15:26:00,1.36171,1.36211,1.36163,1.36188,41200000.0
2005-12-07 15:27:00,1.36176,1.36194,1.3617,1.36179,35000000.0
2005-12-07 15:28:00,1.36159,1.3617,1.36158,1.36165,24200000.0
2005-12-07 15:29:00,1.36163,1.36164,1.36137,1.36137,49200000.0
2005-12-07 15:30:00,1.36135,1.36135,1.36096,1.3613,27200000.0
2005-12-07 15:31:00,1.36126,1.36135,1.36114,1.36125,33700000.0
2005-12-07 15:32:00,1.36131,1.36147,1.36114,1.36143,31400000.0
2005-12-07 15:33:00,1.36144,1.36144,1.36094,1.36116,59800001.0
2005-12-07 15:34:00,1.36094,1.3613,1.36094,1.36112,31500000.0
2005-12-07 15:35:00,1.36123,1.36139,1.36095,1.36095,45900000.0
2005-12-07 15:36:00,1.36118,1.36118,1.3601,1.3601,48000000.0
2005-12-07 15:37:00,1.36007,1.36013,1.35948,1.35955,42000000.0
2005-12-07 15:38:00,1.35941,1.35946,1.35875,1.35915,43900000.0
2005-12-07 15:39:00,1.35924,1.35931,1.35906,1.35906,46900000.0
2005-12-07 15:40:00,1.35884,1.35884,1.35778,1.35795,26500000.0
2005-12-07 15:41:00,1.35816,1.35816,1.35748,1.35805,36600000.0
2005-12-07 15:42:00,1.35818,1.35881,1.35818,1.35881,33400000.0
2005-12-07 15:43:00,1.3587,1.35905,1.35841,1.35842,39800000.0
2005-12-07 15:44:00,1.3582,1.3582,1.35778,1.35797,24800000.0
2005-12-07 15:45:00,1.35779,1.35792,1.35725,1.35792,51900000.0
2005-12-07 15:46:00,1.35797,1.35797,1.35757,1.35762,35700000.0
2005-12-07 15:47:00,1.35759,1.35794,1.35758,1.35794,45800000.0
2005-12-07 15:48:00,1.35792,1.35814,1.35778,1.35786,39000000.0
2005-12-07 15:49:00,1.3576,1.35783,1.3576,1.35763,43000000.0
2005-12-07 15:50:00,1.35758,1.35788,1.35758,1.35782,46600001.0
2005-12-07 15:51:00,1.35779,1.35786,1.35764,1.35776,31300000.0
2005-12-07 15:52:00,1.35769,1.35787,1.35752,1.35787,34700000.0
2005-12-07 15:53:00,1.35785,1.35815,1.35785,1.35809,57600001.0
2005-12-07 15:54:00,1.35819,1.35836,1.35805,1.35815,26000000.0
2005-12-07 15:55:00,1.35824,1.35835,1.35808,1.35817,32400000.0
2005-12-07 15:56:00,1.3583,1.35888,1.35812,1.35885,42600000.0
2005-12-07 15:57:00,1.35879,1.35934,1.35879,1.35892,19000000.0
2005-12-07 15:58:00,1.35901,1.35901,1.35835,1.35857,29200000.0
2005-12-07 15:59:00,1.35873,1.35883,1.35866,1.35867,21600000.0
2005-12-07 16:00:00,1.35884,1.35982,1.35884,1.3598,32600000.0
2005-12-07 16:01:00,1.35996,1.36027,1.35996,1.36017,44200001.0
2005-12-07 16:02:00,1.36004,1.36014,1.35967,1.36014,46600001.0
2005-12-07 16:03:00,1.36012,1.36012,1.35984,1.36002,37600000.0
2005-12-07 16:04:00,1.35989,1.36007,1.35977,1.35981,30400000.0
2005-12-07 16:05:00,1.35968,1.35983,1.35929,1.35949,18200000.0
2005-12-07 16:06:00,1.35937,1.35964,1.35932,1.35938,30400000.0
2005-12-07 16:07:00,1.35945,1.35953,1.35932,1.35938,55700000.0
2005-12-07 16:08:00,1.35958,1.3598,1.35948,1.35964,49400000.0
2005-12-07 16:09:00,1.35944,1.35963,1.35934,1.35945,29000000.0
2005-12-07 16:10:00,1.3595,1.35966,1.35934,1.35952,34000000.0
2005-12-07 16:11:00,1.35917,1.35943,1.35907,1.35926,29100000.0
2005-12-07 16:12:00,1.35915,1.35936,1.35907,1.35936,43800000.0
2005-12-07 16:13:00,1.35919,1.3592,1.35895,1.3592,28400000.0
2005-12-07 16:14:00,1.35895,1.35919,1.3588,1.35919,34400000.0
2005-12-07 16:15:00,1.35896,1.35918,1.35896,1.35907,40600000.0
2005-12-07 16:16:00,1.35883,1.35889,1.35852,1.35869,32600000.0
2005-12-07 16:17:00,1.35858,1.35876,1.3585,1.35876,37900001.0
2005-12-07 16:18:00,1.35886,1.35887,1.3588,1.35887,27800000.0
2005-12-07 16:19:00,1.35908,1.35917,1.3589,1.35908,34200000.0
2005-12-07 16:20:00,1.35913,1.35926,1.35887,1.35926,60500001.0
2005-12-07 16:21:00,1.35929,1.35938,1.35903,1.35922,39200000.0
2005-12-07 16:22:00,1.35923,1.35931,1.35906,1.35917,54000000.0
2005-12-07 16:23:00,1.35922,1.35922,1.359,1.35909,37600000.0
2005-12-07 16:24:00,1.35904,1.35907,1.35887,1.3589,26800000.0
2005-12-07 16:25:00,1.35901,1.35901,1.35845,1.35885,39800000.0
2005-12-07 16:26:00,1.35899,1.3591,1.35876,1.35876,39400000.0
2005-12-07 16:27:00,1.35879,1.35895,1.35861,1.35861,39800000.0
2005-12-07 16:28:00,1.35893,1.359,1.35876,1.359,47000000.0
2005-12-07 16:29:00,1.35905,1.35905,1.35837,1.35844,24400000.0
2005-12-07 16:30:00,1.35827,1.35837,1.35813,1.35836,50500000.0
2005-12-07 16:31:00,1.35802,1.35802,1.35742,1.35759,32600000.0
2005-12-07 16:32:00,1.35776,1.35776,1.357,1.35728,36500000.0
2005-12-07 16:33:00,1.35731,1.35738,1.35703,1.35738,42600000.0
2005-12-07 16:34:00,1.35769,1.35769,1.35735,1.35739,68800001.0
2005-12-07 16:35:00,1.3573,1.35731,1.35707,1.35722,31000000.0
2005-12-07 16:36:00,1.35701,1.35732,1.35698,1.35727,31600000.0
2005-12-07 16:37:00,1.35729,1.35729,1.35676,1.35687,60200000.0
2005-12-07 16:38:00,1.35674,1.35686,1.35641,1.35647,43300000.0
2005-12-07 16:39:00,1.35643,1.35664,1.35627,1.35664,37200001.0
2005-12-07 16:40:00,1.35647,1.35671,1.35646,1.35671,24800000.0
2005-12-07 16:41:00,1.35613,1.35682,1.35613,1.35669,31400000.0
2005-12-07 16:42:00,1.3567,1.35673,1.35614,1.35614,31900000.0
2005-12-07 16:43:00,1.35613,1.35675,1.35601,1.35675,39600000.0
2005-12-07 16:44:00,1.35689,1.35718,1.35687,1.35718,45200000.0
2005-12-07 16:45:00,1.35693,1.35707,1.35689,1.35699,32800000.0
2005-12-07 16:46:00,1.35705,1.35705,1.35665,1.35697,41800000.0
2005-12-07 16:47:00,1.35704,1.3574,1.35704,1.35714,38600000.0
2005-12-07 16:48:00,1.35723,1.35723,1.35659,1.35659,43800000.0
2005-12-07 16:49:00,1.35663,1.35734,1.35662,1.35734,39700000.0
2005-12-07 16:50:00,1.35739,1.35764,1.3573,1.3573,31800000.0
2005-12-07 16:51:00,1.3574,1.35768,1.3574,1.35768,30200000.0
2005-12-07 16:52:00,1.35769,1.35808,1.35761,1.35773,35000000.0
2005-12-07 16:53:00,1.35766,1.35766,1.35733,1.35737,56400000.0
2005-12-07 16:54:00,1.35743,1.3575,1.35713,1.35736,44600000.0
2005-12-07 16:55:00,1.35753,1.35794,1.35731,1.35794,29400000.0
2005-12-07 16:56:00,1.35808,1.35828,1.3579,1.35822,42600000.0
2005-12-07 16:57:00,1.35836,1.35858,1.35819,1.35848,33400000.0
2005-12-07 16:58:00,1.35863,1.35895,1.35852,1.35852,46000000.0
2005-12-07 16:59:00,1.35854,1.35854,1.35808,1.35834,36800001.0
2005-12-07 17:00:00,1.35794,1.35854,1.35794,1.35854,44100000.0
2005-12-07 17:01:00,1.35833,1.35847,1.3579,1.3581,47000000.0
2005-12-07 17:02:00,1.35796,1.35847,1.35796,1.35847,21000000.0
2005-12-07 17:03:00,1.35852,1.35876,1.35845,1.35861,46800000.0
2005-12-07 17:04:00,1.35866,1.35867,1.35834,1.35852,38800000.0
2005-12-07 17:05:00,1.35846,1.35895,1.35817,1.35895,17400000.0
2005-12-07 17:06:00,1.35875,1.35885,1.3585,1.3586,28100000.0
2005-12-07 17:07:00,1.35856,1.35877,1.3585,1.35855,45600000.0
2005-12-07 17:08:00,1.35812,1.35825,1.35778,1.35793,30200000.0
2005-12-07 17:09:00,1.35803,1.35813,1.35785,1.35802,45900000.0
2005-12-07 17:10:00,1.35784,1.3579,1.35757,1.35771,48700000.0
2005-12-07 17:11:00,1.35767,1.35769,1.35756,1.35769,37800000.0
2005-12-07 17:12:00,1.35761,1.35773,1.35756,1.35756,39400000.0
2005-12-07 17:13:00,1.35737,1.35769,1.35737,1.35769,38000000.0
2005-12-07 17:14:00,1.35747,1.35783,1.35747,1.3575,63300000.0
2005-12-07 17:15:00,1.35774,1.35774,1.35732,1.35739,28200000.0
2005-12-07 17:16:00,1.35741,1.35767,1.35705,1.35705,30200000.0
2005-12-07 17:17:00,1.35695,1.35712,1.35669,1.357,54400000.0
2005-12-07 17:18:00,1.3571,1.3573,1.35684,1.3573,61000000.0
2005-12-07 17:19:00,1.35721,1.35745,1.35708,1.35743,34000000.0
2005-12-07 17:20:00,1.35764,1.35767,1.35728,1.35744,36300000.0
2005-12-07 17:21:00,1.35782,1.35794,1.35734,1.35786,52000000.0
2005-12-07 17:22:00,1.35745,1.35773,1.35738,1.35752,35000000.0
2005-12-07 17:23:00,1.35716,1.35758,1.35716,1.35751,48100000.0
2005-12-07 17:24:00,1.35731,1.35731,1.35684,1.35697,32600000.0
2005-12-07 17:25:00,1.35686,1.3572,1.35686,1.35708,36200000.0
2005-12-07 17:26:00,1.35702,1.35717,1.35698,1.35707,41600000.0
2005-12-07 17:27:00,1.35722,1.35727,1.35693,1.35693,42600000.0
2005-12-07 17:28:00,1.35717,1.35731,1.3571,1.3571,33800000.0
2005-12-07 17:29:00,1.35713,1.35725,1.35677,1.35712,42200000.0
2005-12-07 17:30:00,1.35714,1.35731,1.35691,1.35717,54400000.0
2005-12-07 17:31:00,1.35707,1.35736,1.35687,1.35725,42600000.0
2005-12-07 17:32:00,1.35704,1.35732,1.35704,1.35721,59900000.0
2005-12-07 17:33:00,1.35717,1.35719,1.35696,1.35716,52800000.0
2005-12-07 17:34:00,1.3571,1.35726,1.35685,1.35726,56200001.0
2005-12-07 17:35:00,1.35731,1.35736,1.35712,1.35722,91500000.0
2005-12-07 17:36:00,1.35713,1.35739,1.35708,1.3573,38100000.0
2005-12-07 17:37:00,1.35746,1.35747,1.35687,1.3574,37000000.0
2005-12-07 17:38:00,1.35717,1.35738,1.35705,1.35705,49400000.0
2005-12-07 17:39:00,1.35734,1.3577,1.35734,1.3577,44600000.0
2005-12-07 17:40:00,1.35737,1.35751,1.3573,1.3573,50400001.0
2005-12-07 17:41:00,1.35742,1.35769,1.35742,1.35745,53800000.0
2005-12-07 17:42:00,1.35776,1.35781,1.35745,1.3577,24000000.0
2005-12-07 17:43:00,1.35763,1.35763,1.35724,1.35749,50500000.0
2005-12-07 17:44:00,1.35764,1.35768,1.35753,1.35755,39000000.0
2005-12-07 17:45:00,1.35758,1.35761,1.35735,1.35745,30600000.0
2005-12-07 17:46:00,1.35745,1.35745,1.35698,1.35706,57800000.0
2005-12-07 17:47:00,1.357,1.3572,1.35678,1.35678,37400000.0
2005-12-07 17:48:00,1.35679,1.357,1.35655,1.35697,41200000.0
2005-12-07 17:49:00,1.35709,1.35729,1.35682,1.3571,30800000.0
2005-12-07 17:50:00,1.35712,1.35723,1.35686,1.35723,18800000.0
2005-12-07 17:51:00,1.3572,1.35741,1.35689,1.35697,38900000.0
2005-12-07 17:52:00,1.35712,1.35725,1.35702,1.35711,20800000.0
2005-12-07 17:53:00,1.35708,1.35728,1.35702,1.3572,44800000.0
2005-12-07 17:54:00,1.35707,1.35719,1.35653,1.3569,33000000.0
2005-12-07 17:55:00,1.35687,1.35703,1.35628,1.35703,53000000.0
2005-12-07 17:56:00,1.35688,1.35714,1.35687,1.35706,32500000.0
2005-12-07 17:57:00,1.35708,1.35726,1.35679,1.35716,39800000.0
2005-12-07 17:58:00,1.35722,1.35726,1.35696,1.35726,32400000.0
2005-12-07 17:59:00,1.35718,1.35777,1.35718,1.35763,42700000.0
2005-12-07 18:00:00,1.35779,1.35779,1.35745,1.35779,26600000.0
2005-12-07 18:01:00,1.35787,1.35787,1.35742,1.35761,60000001.0
2005-12-07 18:02:00,1.35779,1.3579,1.35769,1.35779,86100002.0
2005-12-07 18:03:00,1.35758,1.35794,1.35755,1.35763,45200000.0
2005-12-07 18:04:00,1.35804,1.35826,1.35793,1.35809,47200000.0
2005-12-07 18:05:00,1.35822,1.35822,1.35797,1.358,36100000.0
2005-12-07 18:06:00,1.35796,1.35821,1.35747,1.35756,42700000.0
2005-12-07 18:07:00,1.35766,1.35766,1.35718,1.35732,50000000.0
2005-12-07 18:08:00,1.35721,1.35777,1.35721,1.35751,42400000.0
2005-12-07 18:09:00,1.35753,1.35772,1.35751,1.35751,44400000.0
2005-12-07 18:10:00,1.3576,1.35788,1.35753,1.35762,27800000.0
2005-12-07 18:11:00,1.35764,1.35777,1.35738,1.35754,47200000.0
2005-12-07 18:12:00,1.35759,1.35765,1.3575,1.35759,43400001.0
2005-12-07 18:13:00,1.35762,1.35766,1.35732,1.35755,42200000.0
2005-12-07 18:14:00,1.35697,1.35759,1.35697,1.35747,20800000.0
2005-12-07 18:15:00,1.35749,1.35786,1.35749,1.35768,37600000.0
2005-12-07 18:16:00,1.35774,1.35777,1.35752,1.35752,30000000.0
2005-12-07 18:17:00,1.35757,1.35765,1.35728,1.35734,25800000.0
2005-12-07 18:18:00,1.35749,1.35761,1.3571,1.35751,40800000.0
2005-12-07 18:19:00,1.35765,1.35765,1.3574,1.35744,25600000.0
2005-12-07 18:20:00,1.35735,1.35762,1.35717,1.35741,47100000.0
2005-12-07 18:21:00,1.35744,1.35744,1.3572,1.35732,55700000.0
2005-12-07 18:22:00,1.35743,1.35751,1.35729,1.35739,34000000.0
2005-12-07 18:23:00,1.35738,1.35778,1.35738,1.3577,40700001.0
2005-12-07 18:24:00,1.35785,1.35801,1.35777,1.35783,65000001.0
2005-12-07 18:25:00,1.358,1.35809,1.35771,1.35792,28200000.0
2005-12-07 18:26:00,1.35797,1.35797,1.35792,1.35792,35700000.0
2005-12-07 18:27:00,1.35778,1.35788,1.35742,1.35787,41500000.0
2005-12-07 18:28:00,1.35769,1.35786,1.35768,1.35772,45500000.0
2005-12-07 18:29:00,1.35774,1.35811,1.35774,1.35805,42500000.0
2005-12-07 18:30:00,1.35818,1.35836,1.35816,1.35827,34200000.0
2005-12-07 18:31:00,1.35824,1.35861,1.35823,1.35853,42800000.0
2005-12-07 18:32:00,1.35839,1.35839,1.3579,1.35811,28200000.0
2005-12-07 18:33:00,1.35822,1.35852,1.3582,1.35829,49000000.0
2005-12-07 18:34:00,1.35828,1.35828,1.35802,1.35802,34000000.0
2005-12-07 18:35:00,1.35797,1.35798,1.35763,1.35798,42600000.0
2005-12-07 18:36:00,1.35777,1.3579,1.35765,1.35779,46200001.0
2005-12-07 18:37:00,1.35795,1.35803,1.35768,1.35784,18200000.0
2005-12-07 18:38:00,1.35772,1.35795,1.35756,1.35782,26600000.0
2005-12-07 18:39:00,1.35737,1.3577,1.35737,1.35752,30400000.0
2005-12-07 18:40:00,1.35748,1.35761,1.35714,1.35714,75100000.0
2005-12-07 18:41:00,1.35738,1.35771,1.35738,1.3575,38000000.0
2005-12-07 18:42:00,1.35735,1.35754,1.35722,1.35754,48800000.0
2005-12-07 18:43:00,1.35751,1.35787,1.35751,1.35753,36500000.0
2005-12-07 18:44:00,1.3575,1.35763,1.35742,1.35743,32000000.0
2005-12-07 18:45:00,1.35758,1.35763,1.35727,1.35727,23600000.0
2005-12-07 18:46:00,1.3574,1.35743,1.35707,1.35707,20600000.0
2005-12-07 18:47:00,1.35723,1.35731,1.35721,1.35729,30600000.0
2005-12-07 18:48:00,1.35726,1.35749,1.35708,1.35712,33700000.0
2005-12-07 18:49:00,1.35709,1.35709,1.35679,1.35694,42400000.0
2005-12-07 18:50:00,1.35706,1.35728,1.35694,1.35721,52400000.0
2005-12-07 18:51:00,1.35731,1.35743,1.35723,1.35734,39700000.0
2005-12-07 18:52:00,1.35713,1.35741,1.35708,1.35708,47800001.0
2005-12-07 18:53:00,1.35731,1.35756,1.35723,1.35752,44600000.0
2005-12-07 18:54:00,1.35757,1.35757,1.35702,1.35745,23200000.0
2005-12-07 18:55:00,1.35725,1.35744,1.35725,1.35742,32800000.0
2005-12-07 18:56:00,1.35715,1.35745,1.35704,1.35704,43200000.0
2005-12-07 18:57:00,1.35731,1.35744,1.35731,1.35739,26000000.0
2005-12-07 18:58:00,1.35745,1.35745,1.35723,1.35734,32800000.0
2005-12-07 18:59:00,1.35755,1.35761,1.35716,1.35724,40400000.0
2005-12-07 19:00:00,1.35728,1.35731,1.35704,1.35722,30200000.0
2005-12-07 19:01:00,1.35719,1.35719,1.35652,1.35655,75600001.0
2005-12-07 19:02:00,1.3562,1.3562,1.35556,1.35581,44200000.0
2005-12-07 19:03:00,1.3557,1.35599,1.3555,1.35599,51600000.0
2005-12-07 19:04:00,1.35609,1.35646,1.35609,1.35643,33800000.0
2005-12-07 19:05:00,1.35655,1.35658,1.35617,1.35632,32600000.0
2005-12-07 19:06:00,1.3566,1.3567,1.35637,1.3567,23400000.0
2005-12-07 19:07:00,1.35664,1.35684,1.35637,1.35666,40600001.0
2005-12-07 19:08:00,1.3565,1.35674,1.35646,1.35652,44800000.0
2005-12-07 19:09:00,1.35654,1.35654,1.35629,1.35636,38000000.0
2005-12-07 19:10:00,1.3566,1.3567,1.35623,1.35623,57800000.0
2005-12-07 19:11:00,1.35652,1.35664,1.35643,1.35645,30100000.0
2005-12-07 19:12:00,1.35628,1.35692,1.35628,1.35692,40800000.0
2005-12-07 19:13:00,1.35705,1.35721,1.357,1.35721,35400000.0
2005-12-07 19:14:00,1.35711,1.35727,1.35702,1.35721,31800000.0
2005-12-07 19:15:00,1.35704,1.3573,1.35693,1.3573,22000000.0
2005-12-07 19:16:00,1.357,1.35737,1.357,1.35726,33800000.0
2005-12-07 19:17:00,1.35728,1.35746,1.35716,1.35725,50200000.0
2005-12-07 19:18:00,1.35737,1.35742,1.35716,1.35742,20000000.0
2005-12-07 19:19:00,1.35747,1.35747,1.35691,1.35731,50600001.0
2005-12-07 19:20:00,1.35737,1.35751,1.3571,1.35743,44400000.0
2005-12-07 19:21:00,1.35717,1.35725,1.35678,1.35678,33200000.0
2005-12-07 19:22:00,1.35681,1.35691,1.35667,1.35671,42400000.0
2005-12-07 19:23:00,1.35637,1.35665,1.35615,1.35649,32600000.0
2005-12-07 19:24:00,1.35641,1.35641,1.35621,1.35629,53200000.0
2005-12-07 19:25:00,1.35627,1.35627,1.3556,1.35585,36900000.0
2005-12-07 19:26:00,1.35562,1.35585,1.35547,1.35559,36600000.0
2005-12-07 19:27:00,1.35521,1.35553,1.3551,1.35523,36600000.0
2005-12-07 19:28:00,1.35504,1.35522,1.3543,1.35495,39800000.0
2005-12-07 19:29:00,1.35509,1.35543,1.35499,1.35543,23800000.0
2005-12-07 19:30:00,1.3555,1.35564,1.35544,1.35561,47000000.0
2005-12-07 19:31:00,1.35566,1.35566,1.35535,1.35549,54600000.0
2005-12-07 19:32:00,1.35541,1.35547,1.35525,1.35538,32500000.0
2005-12-07 19:33:00,1.35545,1.35551,1.35517,1.3554,36800000.0
2005-12-07 19:34:00,1.35531,1.35538,1.35511,1.35528,30400000.0
2005-12-07 19:35:00,1.35534,1.35546,1.35501,1.35527,26400000.0
2005-12-07 19:36:00,1.3552,1.35536,1.35504,1.35513,28900000.0
2005-12-07 19:37:00,1.35535,1.35555,1.35517,1.35517,42800001.0
2005-12-07 19:38:00,1.35514,1.35583,1.35514,1.35569,26000000.0
2005-12-07 19:39:00,1.35561,1.35566,1.35537,1.35566,43300000.0
2005-12-07 19:40:00,1.35572,1.35583,1.35554,1.35567,47200000.0
2005-12-07 19:41:00,1.35551,1.35571,1.35546,1.35571,62500000.0
2005-12-07 19:42:00,1.35562,1.35588,1.3555,1.35588,43500000.0
2005-12-07 19:43:00,1.35596,1.35624,1.35564,1.35624,39500000.0
2005-12-07 19:44:00,1.3561,1.3562,1.35604,1.35614,47400000.0
2005-12-07 19:45:00,1.35601,1.35613,1.356,1.35605,43100000.0
2005-12-07 19:46:00,1.356,1.35607,1.35555,1.35555,39400001.0
2005-12-07 19:47:00,1.3559,1.35608,1.35585,1.35601,37600000.0
2005-12-07 19:48:00,1.35607,1.35607,1.35597,1.35597,37100000.0
2005-12-07 19:49:00,1.35585,1.35603,1.35585,1.35587,43600000.0
2005-12-07 19:50:00,1.35612,1.35612,1.35569,1.35587,49800000.0
2005-12-07 19:51:00,1.35575,1.35596,1.35575,1.35583,51800000.0
2005-12-07 19:52:00,1.35583,1.35602,1.35566,1.35572,32500000.0
2005-12-07 19:53:00,1.35577,1.35594,1.35562,1.35581,43800001.0
2005-12-07 19:54:00,1.35583,1.35592,1.35583,1.35584,18400000.0
2005-12-07 19:55:00,1.35578,1.35591,1.35578,1.35588,25600000.0
2005-12-07 19:56:00,1.35584,1.35586,1.35556,1.35572,39900000.0
2005-12-07 19:57:00,1.3557,1.3557,1.35543,1.3556,20400000.0
2005-12-07 19:58:00,1.35561,1.35578,1.35561,1.35562,18000000.0
2005-12-07 19:59:00,1.35578,1.35582,1.3557,1.35571,35100000.0
2005-12-07 20:00:00,1.35572,1.35596,1.35557,1.35557,44300000.0
2005-12-07 20:01:00,1.35594,1.35594,1.35564,1.35565,31200000.0
2005-12-07 20:02:00,1.35582,1.35586,1.35564,1.35581,30400000.0
2005-12-07 20:03:00,1.35562,1.35568,1.3554,1.35568,17400000.0
2005-12-07 20:04:00,1.3557,1.35574,1.35534,1.35557,48900000.0
2005-12-07 20:05:00,1.35556,1.35568,1.35544,1.35544,33600000.0
2005-12-07 20:06:00,1.35563,1.35566,1.35538,1.35542,87700000.0
2005-12-07 20:07:00,1.35532,1.35559,1.35517,1.35559,26000000.0
2005-12-07 20:08:00,1.35563,1.35563,1.35518,1.35539,28000000.0
2005-12-07 20:09:00,1.35551,1.35572,1.35551,1.35572,30200000.0
2005-12-07 20:10:00,1.35546,1.35589,1.35546,1.35571,52200000.0
2005-12-07 20:11:00,1.35582,1.35582,1.35556,1.35564,30600000.0
2005-12-07 20:12:00,1.35565,1.35565,1.35507,1.35546,36400000.0
2005-12-07 20:13:00,1.35555,1.35562,1.3554,1.35562,51800001.0
2005-12-07 20:14:00,1.3557,1.35587,1.35521,1.35587,44800000.0
2005-12-07 20:15:00,1.35594,1.35594,1.35565,1.35583,31200000.0
2005-12-07 20:16:00,1.35575,1.35593,1.35561,1.35561,34800000.0
2005-12-07 20:17:00,1.3556,1.35576,1.35536,1.35553,30200000.0
2005-12-07 20:18:00,1.35544,1.35552,1.35524,1.3553,40100000.0
2005-12-07 20:19:00,1.35547,1.35549,1.35535,1.35548,54200000.0
2005-12-07 20:20:00,1.35549,1.3555,1.35526,1.3555,18200000.0
2005-12-07 20:21:00,1.35536,1.35553,1.35536,1.35548,54400000.0
2005-12-07 20:22:00,1.35552,1.35557,1.35535,1.35547,36200000.0
2005-12-07 20:23:00,1.35533,1.35535,1.35498,1.35519,48400000.0
2005-12-07 20:24:00,1.35533,1.35533,1.35493,1.35493,33000000.0
2005-12-07 20:25:00,1.35515,1.35515,1.35483,1.35487,54200000.0
2005-12-07 20:26:00,1.35508,1.35516,1.35476,1.35505,79200001.0
2005-12-07 20:27:00,1.35511,1.35511,1.35463,1.35489,67100000.0
2005-12-07 20:28:00,1.35506,1.35513,1.35485,1.3551,29000000.0
2005-12-07 20:29:00,1.35509,1.35528,1.35473,1.35508,33800000.0
2005-12-07 20:30:00,1.35504,1.35504,1.35482,1.35495,32500000.0
2005-12-07 20:31:00,1.35497,1.35506,1.35462,1.35506,36800000.0
2005-12-07 20:32:00,1.35488,1.35506,1.35459,1.35506,31200000.0
2005-12-07 20:33:00,1.35519,1.3552,1.35503,1.3552,35800000.0
2005-12-07 20:34:00,1.35505,1.35523,1.355,1.35513,49600000.0
2005-12-07 20:35:00,1.35505,1.35521,1.35502,1.35511,38400000.0
2005-12-07 20:36:00,1.35518,1.35544,1.35511,1.35511,56400000.0
2005-12-07 20:37:00,1.35522,1.35525,1.35495,1.35525,44400000.0
2005-12-07 20:38:00,1.35533,1.35533,1.355,1.35505,37400000.0
2005-12-07 20:39:00,1.35496,1.35537,1.35496,1.35505,44600000.0
2005-12-07 20:40:00,1.35502,1.35534,1.35502,1.35527,53800000.0
2005-12-07 20:41:00,1.35538,1.35546,1.35514,1.35538,47000000.0
2005-12-07 20:42:00,1.35529,1.35542,1.35499,1.35542,48200000.0
2005-12-07 20:43:00,1.35546,1.35583,1.35534,1.35534,30600000.0
2005-12-07 20:44:00,1.35561,1.35568,1.35531,1.35556,35400000.0
2005-12-07 20:45:00,1.3553,1.35546,1.35517,1.35517,51900000.0
2005-12-07 20:46:00,1.35541,1.35547,1.35535,1.35542,42400000.0
2005-12-07 20:47:00,1.35521,1.35534,1.35481,1.3552,44800000.0
2005-12-07 20:48:00,1.35525,1.35567,1.35525,1.35557,35800000.0
2005-12-07 20:49:00,1.35559,1.35576,1.35559,1.35572,36200000.0
2005-12-07 20:50:00,1.35574,1.35588,1.35561,1.35588,36000000.0
2005-12-07 20:51:00,1.35573,1.35589,1.35569,1.35578,30400000.0
2005-12-07 20:52:00,1.35575,1.356,1.35569,1.35592,32600000.0
2005-12-07 20:53:00,1.35578,1.35598,1.35578,1.35591,50200001.0
2005-12-07 20:54:00,1.35567,1.35604,1.35567,1.35587,70700000.0
2005-12-07 20:55:00,1.35594,1.3563,1.35594,1.3563,28200000.0
2005-12-07 20:56:00,1.35635,1.35647,1.35619,1.35647,27000000.0
2005-12-07 20:57:00,1.35633,1.35633,1.35605,1.35613,42400000.0
2005-12-07 20:58:00,1.35617,1.35617,1.35572,1.35577,50000001.0
2005-12-07 20:59:00,1.35565,1.3558,1.35563,1.3558,56200001.0
2005-12-07 21:00:00,1.35565,1.35588,1.35545,1.35584,19800000.0
2005-12-07 21:01:00,1.35583,1.35598,1.35539,1.35539,25400000.0
2005-12-07 21:02:00,1.35576,1.35593,1.35544,1.35578,54500000.0
2005-12-07 21:03:00,1.35569,1.35569,1.35547,1.35547,20600000.0
2005-12-07 21:04:00,1.35552,1.35555,1.35538,1.35552,28700000.0
2005-12-07 21:05:00,1.35531,1.35567,1.35528,1.35539,51800000.0
2005-12-07 21:06:00,1.35537,1.35537,1.35491,1.35528,35500000.0
2005-12-07 21:07:00,1.35524,1.35524,1.35483,1.35503,17000000.0
2005-12-07 21:08:00,1.35498,1.35519,1.35488,1.35519,26600000.0
2005-12-07 21:09:00,1.35531,1.35531,1.35507,1.35522,36300000.0
2005-12-07 21:10:00,1.35516,1.35524,1.35497,1.35506,57300000.0
2005-12-07 21:11:00,1.35505,1.3553,1.35486,1.35486,51800000.0
2005-12-07 21:12:00,1.3552,1.35536,1.3551,1.35518,61000001.0
2005-12-07 21:13:00,1.35523,1.35547,1.3552,1.35527,51200000.0
2005-12-07 21:14:00,1.35523,1.35554,1.3552,1.35535,36500000.0
2005-12-07 21:15:00,1.35537,1.35557,1.35537,1.35543,58600000.0
2005-12-07 21:16:00,1.35502,1.3557,1.35502,1.3557,27600000.0
2005-12-07 21:17:00,1.35561,1.35581,1.3552,1.3552,56600000.0
2005-12-07 21:18:00,1.35576,1.35577,1.35528,1.35577,44400000.0
2005-12-07 21:19:00,1.35591,1.35591,1.35571,1.35576,31800000.0
2005-12-07 21:20:00,1.35579,1.35596,1.35573,1.35579,48100000.0
2005-12-07 21:21:00,1.35587,1.35626,1.35587,1.35613,19600000.0
2005-12-07 21:22:00,1.35587,1.35636,1.35587,1.35607,37600000.0
2005-12-07 21:23:00,1.35612,1.35627,1.35571,1.35571,48400000.0
2005-12-07 21:24:00,1.35605,1.35632,1.35586,1.35586,73100001.0
2005-12-07 21:25:00,1.3558,1.35585,1.35535,1.35535,36400000.0
2005-12-07 21:26:00,1.35579,1.35651,1.35579,1.35629,37400000.0
2005-12-07 21:27:00,1.35637,1.35648,1.35631,1.35641,23600000.0
2005-12-07 21:28:00,1.35635,1.35652,1.35634,1.35646,35800000.0
2005-12-07 21:29:00,1.35671,1.35689,1.35661,1.35689,41500000.0
2005-12-07 21:30:00,1.35709,1.35717,1.35676,1.35697,39200000.0
2005-12-07 21:31:00,1.35693,1.35714,1.35668,1.35692,24800000.0
2005-12-07 21:32:00,1.35697,1.35709,1.35692,1.35694,42000001.0
2005-12-07 21:33:00,1.35681,1.35713,1.3568,1.35695,39400000.0
2005-12-07 21:34:00,1.3569,1.35691,1.35676,1.35682,23600000.0
2005-12-07 21:35:00,1.35683,1.35694,1.35658,1.35694,28400000.0
2005-12-07 21:36:00,1.35702,1.35702,1.35657,1.35693,34800000.0
2005-12-07 21:37:00,1.35717,1.35726,1.35708,1.35724,40400000.0
2005-12-07 21:38:00,1.35718,1.35723,1.3571,1.35714,25400000.0
2005-12-07 21:39:00,1.35704,1.35735,1.35704,1.35735,31800000.0
2005-12-07 21:40:00,1.35721,1.35746,1.35715,1.35733,32400000.0
2005-12-07 21:41:00,1.35743,1.35758,1.35736,1.3575,38800000.0
2005-12-07 21:42:00,1.35755,1.35762,1.35719,1.35719,29100000.0
2005-12-07 21:43:00,1.35747,1.35752,1.3573,1.35752,32800000.0
2005-12-07 21:44:00,1.35736,1.35746,1.35723,1.3573,32600000.0
2005-12-07 21:45:00,1.35731,1.35731,1.35716,1.35719,25600000.0
2005-12-07 21:46:00,1.35727,1.35737,1.35707,1.35715,47400000.0
2005-12-07 21:47:00,1.35709,1.35737,1.35709,1.35716,40200000.0
2005-12-07 21:48:00,1.35725,1.35725,1.35685,1.357,39800000.0
2005-12-07 21:49:00,1.35723,1.35726,1.35709,1.35717,38400001.0
2005-12-07 21:50:00,1.35732,1.35735,1.35705,1.35705,34600000.0
2005-12-07 21:51:00,1.35691,1.35712,1.35675,1.3568,53000001.0
2005-12-07 21:52:00,1.35652,1.35664,1.35636,1.35651,44200000.0
2005-12-07 21:53:00,1.35646,1.35659,1.35641,1.35641,58800001.0
2005-12-07 21:54:00,1.35637,1.35672,1.35637,1.3566,44400000.0
2005-12-07 21:55:00,1.3566,1.35672,1.35651,1.35665,44000000.0
2005-12-07 21:56:00,1.35666,1.35674,1.35655,1.35665,43200000.0
2005-12-07 21:57:00,1.35669,1.35677,1.35617,1.35653,60700000.0
2005-12-07 21:58:00,1.35649,1.35664,1.35647,1.35649,44900000.0
2005-12-07 21:59:00,1.35681,1.357,1.35673,1.35681,40000000.0
2005-12-07 22:00:00,1.35712,1.35746,1.35704,1.35746,52100000.0
2005-12-07 22:01:00,1.3573,1.35771,1.35718,1.35757,30200000.0
2005-12-07 22:02:00,1.35778,1.35787,1.35755,1.35755,36100000.0
2005-12-07 22:03:00,1.35768,1.35802,1.35749,1.35802,27200000.0
2005-12-07 22:04:00,1.35789,1.35797,1.35755,1.35782,33200000.0
2005-12-07 22:05:00,1.35782,1.35796,1.35757,1.3579,57700000.0
2005-12-07 22:06:00,1.35803,1.35803,1.35766,1.358,39000000.0
2005-12-07 22:07:00,1.35799,1.35814,1.35781,1.35793,30400000.0
2005-12-07 22:08:00,1.35778,1.35818,1.35778,1.35801,49800000.0
2005-12-07 22:09:00,1.35787,1.35819,1.35758,1.35802,20800000.0
2005-12-07 22:10:00,1.3581,1.35819,1.35797,1.35811,56800000.0
2005-12-07 22:11:00,1.35798,1.35815,1.35793,1.35799,26800000.0
2005-12-07 22:12:00,1.3581,1.3581,1.35786,1.35788,68700000.0
2005-12-07 22:13:00,1.35798,1.35808,1.35798,1.35803,32000000.0
2005-12-07 22:14:00,1.35788,1.35818,1.35788,1.35788,50400000.0
2005-12-07 22:15:00,1.35798,1.35812,1.35769,1.35769,46000000.0
2005-12-07 22:16:00,1.3576,1.35776,1.35748,1.35748,47400000.0
2005-12-07 22:17:00,1.35776,1.35776,1.35745,1.35767,26000000.0
2005-12-07 22:18:00,1.35787,1.35787,1.35777,1.35777,26500000.0
2005-12-07 22:19:00,1.35757,1.35768,1.35753,1.35758,30800000.0
2005-12-07 22:20:00,1.35752,1.35769,1.35742,1.35769,30200000.0
2005-12-07 22:21:00,1.35749,1.35766,1.35721,1.3575,23200000.0
2005-12-07 22:22:00,1.35757,1.35762,1.35736,1.35749,61100000.0
2005-12-07 22:23:00,1.35757,1.35757,1.35735,1.35737,25600000.0
2005-12-07 22:24:00,1.35759,1.35777,1.35746,1.35757,51600000.0
2005-12-07 22:25:00,1.35751,1.35764,1.35743,1.35753,30200000.0
2005-12-07 22:26:00,1.35732,1.35766,1.35732,1.35766,20800000.0
2005-12-07 22:27:00,1.35739,1.35751,1.35707,1.35739,53900000.0
2005-12-07 22:28:00,1.35731,1.35765,1.35729,1.35764,46900000.0
2005-12-07 22:29:00,1.35771,1.35778,1.35756,1.35777,37200000.0
2005-12-07 22:30:00,1.35774,1.35774,1.35752,1.35752,48400000.0
2005-12-07 22:31:00,1.3578,1.35807,1.35729,1.35782,22600000.0
2005-12-07 22:32:00,1.3576,1.35773,1.35752,1.35761,35800000.0
2005-12-07 22:33:00,1.35752,1.35779,1.35752,1.35779,44000000.0
2005-12-07 22:34:00,1.35772,1.35776,1.3574,1.35746,55500000.0
2005-12-07 22:35:00,1.35764,1.35766,1.35749,1.35749,35700000.0
2005-12-07 22:36:00,1.35775,1.35783,1.35712,1.35712,39800000.0
2005-12-07 22:37:00,1.35767,1.35788,1.35765,1.35788,60300000.0
2005-12-07 22:38:00,1.35793,1.35808,1.35788,1.35801,41000001.0
2005-12-07 22:39:00,1.35788,1.35791,1.35761,1.35776,39800001.0
2005-12-07 22:40:00,1.35785,1.35791,1.35747,1.35747,47200000.0
2005-12-07 22:41:00,1.35771,1.3579,1.35764,1.35788,35600000.0
2005-12-07 22:42:00,1.35799,1.35806,1.35783,1.35795,30600000.0
2005-12-07 22:43:00,1.35798,1.35798,1.35774,1.35786,30200000.0
2005-12-07 22:44:00,1.35766,1.35779,1.35757,1.35779,25600000.0
2005-12-07 22:45:00,1.35772,1.35775,1.35753,1.35775,23800000.0
2005-12-07 22:46:00,1.35781,1.35793,1.35775,1.35775,30200000.0
2005-12-07 22:47:00,1.35783,1.35785,1.35765,1.35775,41600000.0
2005-12-07 22:48:00,1.35759,1.35795,1.35759,1.35795,35400000.0
2005-12-07 22:49:00,1.35799,1.35814,1.3577,1.35788,36000001.0
2005-12-07 22:50:00,1.35791,1.358,1.35772,1.35772,34500000.0
2005-12-07 22:51:00,1.3581,1.35837,1.3581,1.35837,39100000.0
2005-12-07 22:52:00,1.35835,1.35836,1.3581,1.35813,39600000.0
2005-12-07 22:53:00,1.35843,1.35855,1.358,1.35851,42000000.0
2005-12-07 22:54:00,1.35838,1.35838,1.35808,1.35808,27800000.0
2005-12-07 22:55:00,1.35829,1.3584,1.35814,1.35814,35800001.0
2005-12-07 22:56:00,1.35829,1.35829,1.35808,1.35821,37000001.0
2005-12-07 22:57:00,1.35812,1.35824,1.35788,1.35788,41000000.0
2005-12-07 22:58:00,1.358,1.35811,1.35788,1.35788,42000000.0
2005-12-07 22:59:00,1.35805,1.35818,1.3579,1.35818,55200000.0
2005-12-07 23:00:00,1.35803,1.35807,1.35775,1.35775,37200000.0
2005-12-07 23:01:00,1.35783,1.35796,1.35763,1.35796,54400000.0
2005-12-07 23:02:00,1.35781,1.35791,1.35781,1.35786,25600000.0
2005-12-07 23:03:00,1.35801,1.35801,1.35775,1.35775,34000000.0
2005-12-07 23:04:00,1.35779,1.35785,1.35767,1.35779,57600000.0
2005-12-07 23:05:00,1.35766,1.35783,1.35765,1.3578,33800000.0
2005-12-07 23:06:00,1.35779,1.35797,1.35749,1.35775,41600000.0
2005-12-07 23:07:00,1.35752,1.35787,1.35752,1.35778,32200000.0
2005-12-07 23:08:00,1.35764,1.35768,1.35744,1.35752,27400000.0
2005-12-07 23:09:00,1.35759,1.35784,1.35757,1.35766,27000000.0
2005-12-07 23:10:00,1.35763,1.35788,1.35755,1.35773,41800000.0
2005-12-07 23:11:00,1.35773,1.35773,1.35758,1.35766,59200000.0
2005-12-07 23:12:00,1.35773,1.35774,1.35755,1.35768,32800000.0
2005-12-07 23:13:00,1.35708,1.35779,1.35708,1.35757,35200000.0
2005-12-07 23:14:00,1.35778,1.35785,1.35768,1.35782,42100000.0
2005-12-07 23:15:00,1.35786,1.35801,1.35731,1.35787,39800000.0
2005-12-07 23:16:00,1.35789,1.35793,1.35773,1.35786,29000000.0
2005-12-07 23:17:00,1.35784,1.35784,1.35763,1.35774,35200000.0
2005-12-07 23:18:00,1.35787,1.3579,1.3575,1.35772,47000000.0
2005-12-07 23:19:00,1.35774,1.35794,1.35766,1.35782,31600000.0
2005-12-07 23:20:00,1.35795,1.35795,1.35734,1.35776,39000000.0
2005-12-07 23:21:00,1.35788,1.35788,1.35748,1.35748,35900000.0
2005-12-07 23:22:00,1.35746,1.35758,1.35722,1.3575,35100000.0
2005-12-07 23:23:00,1.35735,1.35755,1.35735,1.35751,58800001.0
2005-12-07 23:24:00,1.35746,1.35766,1.3574,1.3574,47200000.0
2005-12-07 23:25:00,1.35746,1.35777,1.35746,1.35756,29600000.0
2005-12-07 23:26:00,1.35768,1.35772,1.35751,1.35771,37000000.0
2005-12-07 23:27:00,1.35761,1.35777,1.35761,1.35769,41100000.0
2005-12-07 23:28:00,1.35763,1.35775,1.35732,1.35732,33000000.0
2005-12-07 23:29:00,1.35756,1.35783,1.35745,1.35773,46400000.0
2005-12-07 23:30:00,1.35766,1.35784,1.35764,1.35779,41800001.0
2005-12-07 23:31:00,1.3578,1.35792,1.35749,1.35792,36500000.0
2005-12-07 23:32:00,1.3577,1.35795,1.3577,1.35785,24600000.0
2005-12-07 23:33:00,1.3577,1.35789,1.3577,1.35783,54400000.0
2005-12-07 23:34:00,1.35783,1.35783,1.35746,1.35746,48100000.0
2005-12-07 23:35:00,1.35767,1.35776,1.35752,1.35767,24600000.0
2005-12-07 23:36:00,1.35781,1.35784,1.35771,1.35771,35000000.0
2005-12-07 23:37:00,1.35782,1.358,1.35779,1.358,30400000.0
2005-12-07 23:38:00,1.35797,1.35808,1.35787,1.358,52900000.0
2005-12-07 23:39:00,1.35779,1.35795,1.35772,1.35785,33600000.0
2005-12-07 23:40:00,1.35812,1.35812,1.35776,1.35776,40000000.0
2005-12-07 23:41:00,1.35799,1.3583,1.35762,1.35762,30800000.0
2005-12-07 23:42:00,1.35808,1.35808,1.35781,1.35789,25800000.0
2005-12-07 23:43:00,1.35789,1.35789,1.35724,1.35771,30200000.0
2005-12-07 23:44:00,1.35781,1.35781,1.35747,1.35755,45700000.0
2005-12-07 23:45:00,1.35745,1.35777,1.35727,1.35755,32800000.0
2005-12-07 23:46:00,1.35776,1.35781,1.35767,1.35775,49400000.0
2005-12-07 23:47:00,1.35779,1.35782,1.35756,1.35775,52000000.0
2005-12-07 23:48:00,1.35771,1.35771,1.35736,1.35756,54000001.0
2005-12-07 23:49:00,1.35762,1.35774,1.35735,1.35753,37600000.0
2005-12-07 23:50:00,1.35766,1.35785,1.35746,1.3577,32600000.0
2005-12-07 23:51:00,1.35794,1.35794,1.3576,1.35777,38800000.0
2005-12-07 23:52:00,1.35794,1.35802,1.35766,1.35798,43800000.0
2005-12-07 23:53:00,1.35832,1.35853,1.35802,1.35853,35400000.0
2005-12-07 23:54:00,1.35859,1.35887,1.35833,1.35833,37800000.0
2005-12-07 23:55:00,1.35881,1.35913,1.35881,1.35913,26800000.0
2005-12-07 23:56:00,1.35917,1.35931,1.35893,1.35914,42200000.0
2005-12-07 23:57:00,1.35919,1.35946,1.35919,1.35946,37800000.0
2005-12-07 23:58:00,1.35949,1.35957,1.35918,1.35946,30200000.0
2005-12-07 23:59:00,1.3592,1.3593,1.359,1.35905,49400000.0
2005-12-08 00:00:00,1.3592,1.35935,1.35908,1.3592,57000000.0
2005-12-08 00:01:00,1.3579,1.3579,1.3577,1.3577,62600000.0
2005-12-08 00:02:00,1.3579,1.3579,1.3577,1.3579,62600000.0
2005-12-08 00:03:00,1.3577,1.3579,1.3577,1.3579,62600000.0
2005-12-08 00:05:00,1.3579,1.3579,1.3579,1.3579,62600000.0
2005-12-08 00:06:00,1.3579,1.3579,1.3577,1.3577,62600000.0
2005-12-08 00:07:00,1.3579,1.3579,1.3577,1.3577,62600000.0
2005-12-08 00:10:00,1.3579,1.3579,1.3577,1.3577,62600000.0
2005-12-08 00:11:00,1.3579,1.3579,1.3577,1.3579,62600000.0
2005-12-08 00:12:00,1.3581,1.3581,1.3581,1.3581,62600000.0
2005-12-08 00:13:00,1.3581,1.3581,1.3581,1.3581,62600000.0
2005-12-08 00:14:00,1.3581,1.3581,1.3581,1.3581,62600000.0
2005-12-08 00:15:00,1.3581,1.3587,1.3581,1.3585,62600000.0
2005-12-08 00:16:00,1.3587,1.3587,1.3587,1.3587,62600000.0
2005-12-08 00:17:00,1.3589,1.3589,1.3587,1.3587,62600000.0
2005-12-08 00:18:00,1.3585,1.3585,1.3585,1.3585,62600000.0
2005-12-08 00:19:00,1.3583,1.3583,1.3583,1.3583,62600000.0
2005-12-08 00:20:00,1.3585,1.3585,1.3585,1.3585,62600000.0
2005-12-08 00:21:00,1.3585,1.3585,1.3585,1.3585,62600000.0
2005-12-08 00:23:00,1.3585,1.3587,1.3585,1.3587,62600000.0
2005-12-08 00:29:00,1.35915,1.35925,1.35903,1.3591,62600000.0
2005-12-08 00:30:00,1.35886,1.35925,1.35886,1.35908,27000000.0
2005-12-08 00:31:00,1.35916,1.35929,1.35911,1.35911,23400000.0
2005-12-08 00:32:00,1.35903,1.35921,1.35896,1.35896,57200000.0
2005-12-08 00:33:00,1.35918,1.35918,1.35888,1.35908,22200000.0
2005-12-08 00:34:00,1.35891,1.35893,1.35864,1.35864,42400000.0
2005-12-08 00:35:00,1.35871,1.35871,1.35833,1.35849,25600000.0
2005-12-08 00:36:00,1.35848,1.35853,1.35839,1.35845,22200000.0
2005-12-08 00:37:00,1.35858,1.35861,1.35846,1.35846,27000000.0
2005-12-08 00:38:00,1.35854,1.35867,1.35849,1.35852,35400000.0
2005-12-08 00:39:00,1.35865,1.35886,1.35849,1.3586,48900000.0
2005-12-08 00:40:00,1.35863,1.35873,1.35853,1.35873,28100000.0
2005-12-08 00:41:00,1.35873,1.35873,1.35838,1.35858,27000000.0
2005-12-08 00:42:00,1.35858,1.3587,1.35856,1.35866,30200000.0
2005-12-08 00:43:00,1.3585,1.35876,1.35829,1.3587,25400000.0
2005-12-08 00:44:00,1.35867,1.35867,1.35854,1.35862,39100000.0
2005-12-08 00:45:00,1.35858,1.35859,1.35839,1.35846,35800000.0
2005-12-08 00:46:00,1.35853,1.35863,1.35845,1.35858,28000000.0
2005-12-08 00:47:00,1.35848,1.35853,1.3583,1.3584,46900000.0
2005-12-08 00:48:00,1.35808,1.35829,1.35784,1.35784,29200000.0
2005-12-08 00:49:00,1.35789,1.35791,1.35758,1.35779,48800000.0
2005-12-08 00:50:00,1.35778,1.35796,1.35769,1.35786,31200000.0
2005-12-08 00:51:00,1.35783,1.35804,1.35777,1.35804,33000000.0
2005-12-08 00:52:00,1.35784,1.358,1.35779,1.35799,33000000.0
2005-12-08 00:53:00,1.35775,1.35784,1.35757,1.35773,44500000.0
2005-12-08 00:54:00,1.35729,1.35776,1.35729,1.35776,26600000.0
2005-12-08 00:55:00,1.3576,1.35776,1.35741,1.35776,29200000.0
2005-12-08 00:56:00,1.35763,1.35768,1.35748,1.35753,49600000.0
2005-12-08 00:57:00,1.35766,1.35768,1.35745,1.35745,15800000.0
2005-12-08 00:58:00,1.35783,1.35785,1.35765,1.35774,41300000.0
2005-12-08 00:59:00,1.35786,1.35786,1.35771,1.35786,53200001.0
2005-12-08 01:00:00,1.35782,1.35794,1.35772,1.35777,44500000.0
2005-12-08 01:01:00,1.35772,1.3578,1.35752,1.35752,36400000.0
2005-12-08 01:02:00,1.35786,1.3579,1.35743,1.35743,40800000.0
2005-12-08 01:03:00,1.35784,1.3579,1.35757,1.35773,52600000.0
2005-12-08 01:04:00,1.35778,1.35789,1.35776,1.35778,47800000.0
2005-12-08 01:05:00,1.35786,1.35791,1.35776,1.35787,33400000.0
2005-12-08 01:06:00,1.35802,1.35805,1.35784,1.358,60600001.0
2005-12-08 01:07:00,1.35778,1.35792,1.35764,1.35768,45100001.0
2005-12-08 01:08:00,1.35774,1.35779,1.35736,1.35736,27200000.0
2005-12-08 01:09:00,1.35774,1.35774,1.35754,1.35772,24800000.0
2005-12-08 01:10:00,1.35768,1.35787,1.35747,1.35771,69400001.0
2005-12-08 01:11:00,1.35766,1.35801,1.35766,1.35801,29900000.0
2005-12-08 01:12:00,1.35796,1.35817,1.35771,1.35805,22200000.0
2005-12-08 01:13:00,1.35828,1.35831,1.35801,1.35831,37400000.0
2005-12-08 01:14:00,1.35814,1.3583,1.35798,1.3582,25800000.0
2005-12-08 01:15:00,1.35821,1.35854,1.358,1.35854,30000000.0
2005-12-08 01:16:00,1.35863,1.35886,1.35858,1.35878,45900000.0
2005-12-08 01:17:00,1.35896,1.35906,1.35882,1.35902,44200000.0
2005-12-08 01:18:00,1.35881,1.35881,1.35828,1.3586,30800000.0
2005-12-08 01:19:00,1.35842,1.35857,1.35832,1.35832,44600000.0
2005-12-08 01:20:00,1.35839,1.35844,1.35786,1.35844,30600000.0
2005-12-08 01:21:00,1.35829,1.35863,1.35829,1.35849,39200000.0
2005-12-08 01:22:00,1.35856,1.35861,1.35833,1.35851,40000000.0
2005-12-08 01:23:00,1.35845,1.35873,1.3584,1.3584,27800000.0
2005-12-08 01:24:00,1.35876,1.35884,1.35864,1.35879,39900000.0
2005-12-08 01:25:00,1.35871,1.35884,1.35844,1.35871,55500000.0
2005-12-08 01:26:00,1.35861,1.35884,1.35859,1.35874,34100000.0
2005-12-08 01:27:00,1.35874,1.35882,1.35859,1.35882,29200000.0
2005-12-08 01:28:00,1.35869,1.35884,1.35844,1.35877,54400000.0
2005-12-08 01:29:00,1.35884,1.35884,1.35869,1.35872,35200000.0
2005-12-08 01:30:00,1.35876,1.35876,1.35816,1.35846,48400000.0
2005-12-08 01:31:00,1.35839,1.35874,1.35837,1.35874,36800000.0
2005-12-08 01:32:00,1.35867,1.35875,1.35845,1.35856,58600001.0
2005-12-08 01:33:00,1.35849,1.35859,1.35839,1.35856,29200000.0
2005-12-08 01:34:00,1.35854,1.35867,1.35815,1.35856,64600000.0
2005-12-08 01:35:00,1.35855,1.35867,1.35829,1.35829,45000000.0
2005-12-08 01:36:00,1.35852,1.35867,1.35852,1.35852,39000000.0
2005-12-08 01:37:00,1.35869,1.35881,1.35842,1.35874,40400000.0
2005-12-08 01:38:00,1.35866,1.35884,1.35859,1.35859,24600000.0
2005-12-08 01:39:00,1.35856,1.35865,1.35818,1.35849,35000000.0
2005-12-08 01:40:00,1.35843,1.35854,1.35838,1.35848,32400000.0
2005-12-08 01:41:00,1.35841,1.35866,1.35836,1.35848,45200000.0
2005-12-08 01:42:00,1.35851,1.35851,1.35805,1.35814,38000000.0
2005-12-08 01:43:00,1.35809,1.35814,1.35757,1.35804,18800000.0
2005-12-08 01:44:00,1.35809,1.35809,1.35776,1.35804,25600000.0
2005-12-08 01:45:00,1.35802,1.35814,1.35794,1.35804,44000000.0
2005-12-08 01:46:00,1.35802,1.35821,1.358,1.35812,32000000.0
2005-12-08 01:47:00,1.35812,1.35822,1.3579,1.3579,38000001.0
2005-12-08 01:48:00,1.35806,1.35824,1.35775,1.35775,49800000.0
2005-12-08 01:49:00,1.35803,1.35823,1.35765,1.35811,35600000.0
2005-12-08 01:50:00,1.35809,1.35838,1.35774,1.35838,41000000.0
2005-12-08 01:51:00,1.35843,1.3585,1.35836,1.35839,44500001.0
2005-12-08 01:52:00,1.35858,1.35863,1.35838,1.35838,25600000.0
2005-12-08 01:53:00,1.35854,1.35856,1.35844,1.35846,30000000.0
2005-12-08 01:54:00,1.35846,1.35856,1.35843,1.35851,38100000.0
2005-12-08 01:55:00,1.35846,1.35861,1.35836,1.35836,23000000.0
2005-12-08 01:56:00,1.35851,1.35868,1.35841,1.35844,48900000.0
2005-12-08 01:57:00,1.35848,1.35861,1.35841,1.35851,41600001.0
2005-12-08 01:58:00,1.35836,1.35836,1.35788,1.35791,37000001.0
2005-12-08 01:59:00,1.35818,1.35828,1.35817,1.35823,46300000.0
2005-12-08 02:00:00,1.35794,1.35823,1.35794,1.35804,33500000.0
2005-12-08 02:01:00,1.35771,1.35772,1.35746,1.35746,41400000.0
2005-12-08 02:02:00,1.35755,1.35815,1.35755,1.35815,120900000.0
2005-12-08 02:03:00,1.35836,1.35855,1.35827,1.35855,83400000.0
2005-12-08 02:04:00,1.35862,1.3588,1.35862,1.35864,61500000.0
2005-12-08 02:05:00,1.3587,1.3587,1.3584,1.35852,91000000.0
2005-12-08 02:06:00,1.35842,1.35842,1.35787,1.35831,84200001.0
2005-12-08 02:07:00,1.35824,1.35836,1.35796,1.35832,197500000.0
2005-12-08 02:08:00,1.35818,1.35824,1.35818,1.35823,41200000.0
2005-12-08 02:09:00,1.35819,1.35842,1.35796,1.35832,171800001.0
2005-12-08 02:10:00,1.35808,1.35843,1.35807,1.35813,127500000.0
2005-12-08 02:11:00,1.35816,1.35821,1.35814,1.35815,41200000.0
2005-12-08 02:12:00,1.35812,1.35818,1.35807,1.35812,60700000.0
2005-12-08 02:13:00,1.35817,1.35821,1.35807,1.35807,52000000.0
2005-12-08 02:14:00,1.35801,1.35801,1.35771,1.35801,145000000.0
2005-12-08 02:15:00,1.35789,1.35796,1.35771,1.35784,235200000.0
2005-12-08 02:16:00,1.35809,1.35817,1.35792,1.35812,63200001.0
2005-12-08 02:17:00,1.35782,1.35827,1.35751,1.3577,238700000.0
2005-12-08 02:18:00,1.35785,1.35811,1.35743,1.35788,42700000.0
2005-12-08 02:19:00,1.35812,1.35841,1.35796,1.35802,47400000.0
2005-12-08 02:20:00,1.35808,1.35827,1.358,1.35818,45800000.0
2005-12-08 02:21:00,1.35797,1.3582,1.3579,1.3582,58400001.0
2005-12-08 02:22:00,1.3579,1.35803,1.3579,1.35803,27600000.0
2005-12-08 02:23:00,1.3583,1.35844,1.35826,1.35827,54100000.0
2005-12-08 02:24:00,1.35822,1.35841,1.35812,1.35828,28200000.0
2005-12-08 02:25:00,1.35814,1.35821,1.35796,1.35803,100300001.0
2005-12-08 02:26:00,1.35791,1.35829,1.35786,1.35826,93000001.0
2005-12-08 02:27:00,1.35833,1.35836,1.35818,1.35823,87200001.0
2005-12-08 02:28:00,1.35823,1.35844,1.35823,1.35844,67700001.0
2005-12-08 02:29:00,1.35853,1.35853,1.35804,1.35848,51500000.0
2005-12-08 02:30:00,1.35869,1.35869,1.35843,1.35854,36800000.0
2005-12-08 02:31:00,1.35837,1.35837,1.35814,1.35815,80200000.0
2005-12-08 02:32:00,1.35848,1.35864,1.35835,1.35862,51100000.0
2005-12-08 02:33:00,1.35837,1.35841,1.35823,1.35831,186600000.0
2005-12-08 02:34:00,1.35874,1.35874,1.35851,1.35864,34900000.0
2005-12-08 02:35:00,1.35861,1.35861,1.35803,1.35819,75000000.0
2005-12-08 02:36:00,1.3585,1.35876,1.3585,1.35859,25800000.0
2005-12-08 02:37:00,1.35826,1.35826,1.35811,1.35813,71000000.0
2005-12-08 02:38:00,1.35822,1.35825,1.35812,1.35819,36200000.0
2005-12-08 02:39:00,1.35843,1.35854,1.35842,1.35852,41800001.0
2005-12-08 02:40:00,1.35855,1.35881,1.35855,1.35881,33200000.0
2005-12-08 02:41:00,1.35888,1.35916,1.35888,1.35895,41100000.0
2005-12-08 02:42:00,1.35901,1.35901,1.35889,1.35889,45000000.0
2005-12-08 02:43:00,1.35883,1.35893,1.35877,1.35893,42800000.0
2005-12-08 02:44:00,1.35909,1.35918,1.35873,1.35894,51200001.0
2005-12-08 02:45:00,1.35844,1.35868,1.35837,1.35862,51800000.0
2005-12-08 02:46:00,1.35858,1.35875,1.35848,1.35848,134600000.0
2005-12-08 02:47:00,1.35882,1.35899,1.35841,1.35887,175900000.0
2005-12-08 02:48:00,1.35901,1.35905,1.35881,1.35901,169600001.0
2005-12-08 02:49:00,1.35906,1.35956,1.35897,1.35908,72700000.0
2005-12-08 02:50:00,1.35916,1.3594,1.35886,1.3594,110400000.0
2005-12-08 02:51:00,1.35908,1.35919,1.35898,1.3591,48800000.0
2005-12-08 02:52:00,1.35933,1.35937,1.3592,1.35925,35100000.0
2005-12-08 02:53:00,1.35926,1.35926,1.35884,1.35909,45900000.0
2005-12-08 02:54:00,1.35915,1.35972,1.35903,1.35965,48200000.0
2005-12-08 02:55:00,1.36006,1.36038,1.36004,1.36038,28000000.0
2005-12-08 02:56:00,1.36017,1.36017,1.3596,1.35967,60800000.0
2005-12-08 02:57:00,1.35952,1.35952,1.35914,1.35922,50400000.0
2005-12-08 02:58:00,1.35911,1.35919,1.35906,1.35918,52800000.0
2005-12-08 02:59:00,1.35912,1.35915,1.35895,1.35895,50800000.0
2005-12-08 03:00:00,1.35901,1.35913,1.35895,1.35907,133300000.0
2005-12-08 03:01:00,1.35909,1.35917,1.35906,1.35906,49800000.0
2005-12-08 03:02:00,1.35902,1.35902,1.35877,1.3588,50400001.0
2005-12-08 03:03:00,1.3588,1.3589,1.35877,1.3589,58500000.0
2005-12-08 03:04:00,1.3588,1.35915,1.35861,1.3588,56500000.0
2005-12-08 03:05:00,1.35867,1.35875,1.35862,1.35869,75800000.0
2005-12-08 03:06:00,1.35872,1.35893,1.3587,1.35893,59100000.0
2005-12-08 03:07:00,1.35918,1.35951,1.35908,1.35946,104800000.0
2005-12-08 03:08:00,1.35966,1.35981,1.35938,1.35938,49200000.0
2005-12-08 03:09:00,1.3596,1.3596,1.35908,1.35951,32900000.0
2005-12-08 03:10:00,1.35896,1.3594,1.35896,1.3594,38700000.0
2005-12-08 03:11:00,1.35888,1.35893,1.35888,1.35892,46800001.0
2005-12-08 03:12:00,1.35923,1.35959,1.35901,1.35924,48800000.0
2005-12-08 03:13:00,1.35877,1.35908,1.35864,1.35894,47000000.0
2005-12-08 03:14:00,1.35893,1.35905,1.35861,1.35895,35400000.0
2005-12-08 03:15:00,1.35859,1.35898,1.35859,1.35877,24600000.0
2005-12-08 03:16:00,1.3584,1.3586,1.35816,1.3586,35400000.0
2005-12-08 03:17:00,1.35855,1.35869,1.35787,1.35869,59900000.0
2005-12-08 03:18:00,1.35874,1.35881,1.35849,1.35881,39800000.0
2005-12-08 03:19:00,1.35884,1.35898,1.35869,1.35892,33200000.0
2005-12-08 03:20:00,1.35837,1.3589,1.35836,1.3589,50800000.0
2005-12-08 03:21:00,1.35867,1.35868,1.3586,1.35868,43300000.0
2005-12-08 03:22:00,1.35873,1.35884,1.35867,1.35873,66600000.0
2005-12-08 03:23:00,1.35878,1.35882,1.35871,1.35872,106400000.0
2005-12-08 03:24:00,1.3587,1.35884,1.3587,1.35871,50000000.0
2005-12-08 03:25:00,1.35898,1.35898,1.3582,1.35833,21000000.0
2005-12-08 03:26:00,1.35821,1.35843,1.35821,1.35831,150200000.0
2005-12-08 03:27:00,1.35828,1.35834,1.35809,1.35823,92300000.0
2005-12-08 03:28:00,1.35819,1.35824,1.35813,1.35819,51300000.0
2005-12-08 03:29:00,1.35815,1.35815,1.358,1.35809,56000000.0
2005-12-08 03:30:00,1.35815,1.35832,1.35804,1.35832,82500000.0
2005-12-08 03:31:00,1.35834,1.35864,1.35834,1.35864,27000000.0
2005-12-08 03:32:00,1.35855,1.35871,1.35836,1.35836,36200000.0
2005-12-08 03:33:00,1.35816,1.35827,1.35816,1.35823,42700000.0
2005-12-08 03:34:00,1.35831,1.35835,1.35796,1.35796,42600000.0
2005-12-08 03:35:00,1.35801,1.35805,1.35777,1.35786,105600000.0
2005-12-08 03:36:00,1.35796,1.35826,1.35778,1.35821,40600000.0
2005-12-08 03:37:00,1.35827,1.35832,1.35797,1.35827,37800000.0
2005-12-08 03:38:00,1.35832,1.35842,1.35812,1.3583,49800000.0
2005-12-08 03:39:00,1.35799,1.35807,1.35795,1.358,65400000.0
2005-12-08 03:40:00,1.35787,1.35821,1.35781,1.35818,118500000.0
2005-12-08 03:41:00,1.3582,1.35839,1.3582,1.35839,92200000.0
2005-12-08 03:42:00,1.35862,1.35864,1.35845,1.35864,91600000.0
2005-12-08 03:43:00,1.35851,1.35871,1.35851,1.35871,23800000.0
2005-12-08 03:44:00,1.35849,1.3586,1.35837,1.35838,20600000.0
2005-12-08 03:45:00,1.35827,1.35836,1.35804,1.35836,37600000.0
2005-12-08 03:46:00,1.35794,1.35795,1.35774,1.35774,61100001.0
2005-12-08 03:47:00,1.35776,1.35793,1.35776,1.35776,33200000.0
2005-12-08 03:48:00,1.35805,1.35805,1.35771,1.35783,25800000.0
2005-12-08 03:49:00,1.35771,1.35771,1.35728,1.35728,43100000.0
2005-12-08 03:50:00,1.35755,1.35773,1.35741,1.35744,115800000.0
2005-12-08 03:51:00,1.35759,1.35759,1.35749,1.35749,51700000.0
2005-12-08 03:52:00,1.35757,1.35764,1.35737,1.35741,83000000.0
2005-12-08 03:53:00,1.35725,1.35726,1.35694,1.35706,69300000.0
2005-12-08 03:54:00,1.35701,1.35734,1.35688,1.35698,25600000.0
2005-12-08 03:55:00,1.3572,1.3572,1.35694,1.35716,55300000.0
2005-12-08 03:56:00,1.35704,1.35716,1.35685,1.35701,35700000.0
2005-12-08 03:57:00,1.35651,1.35664,1.35648,1.35656,146400000.0
2005-12-08 03:58:00,1.35643,1.35733,1.35636,1.35667,219300000.0
2005-12-08 03:59:00,1.35709,1.35736,1.35705,1.35732,158000000.0
2005-12-08 04:00:00,1.35734,1.35751,1.3573,1.35733,79000000.0
2005-12-08 04:01:00,1.35732,1.35757,1.35724,1.35747,123900000.0
2005-12-08 04:02:00,1.35731,1.35731,1.35676,1.35676,130500001.0
2005-12-08 04:03:00,1.35664,1.35664,1.3563,1.35659,76300000.0
2005-12-08 04:04:00,1.35659,1.35667,1.35653,1.35657,150400001.0
2005-12-08 04:05:00,1.35655,1.35736,1.35648,1.35736,222700000.0
2005-12-08 04:06:00,1.357,1.35755,1.35688,1.35688,107200000.0
2005-12-08 04:07:00,1.35682,1.35708,1.35682,1.35686,147700000.0
2005-12-08 04:08:00,1.35722,1.35722,1.3571,1.3571,8200000.0
2005-12-08 04:09:00,1.35722,1.35742,1.35704,1.35734,34900000.0
2005-12-08 04:10:00,1.3572,1.3572,1.35689,1.35709,147900000.0
2005-12-08 04:11:00,1.35729,1.35763,1.35717,1.35724,46400000.0
2005-12-08 04:12:00,1.35705,1.35726,1.35705,1.35725,74200000.0
2005-12-08 04:13:00,1.35739,1.35785,1.35739,1.35748,126200002.0
2005-12-08 04:14:00,1.3575,1.35759,1.35741,1.35759,82100000.0
2005-12-08 04:15:00,1.35761,1.35784,1.35758,1.35778,78800000.0
2005-12-08 04:16:00,1.3577,1.35777,1.3574,1.35749,65200000.0
2005-12-08 04:17:00,1.35769,1.35787,1.35769,1.35774,59800000.0
2005-12-08 04:18:00,1.35765,1.3577,1.35747,1.35747,130400001.0
2005-12-08 04:19:00,1.35744,1.35758,1.35743,1.35758,62600000.0
2005-12-08 04:20:00,1.35741,1.35765,1.35724,1.35744,164000001.0
2005-12-08 04:21:00,1.35748,1.35768,1.35748,1.35758,50400000.0
2005-12-08 04:22:00,1.35762,1.35799,1.35757,1.35799,40000000.0
2005-12-08 04:23:00,1.35757,1.35762,1.35757,1.35757,36000000.0
2005-12-08 04:24:00,1.35765,1.35771,1.35761,1.35764,171800001.0
2005-12-08 04:25:00,1.35761,1.35819,1.35761,1.35781,191500000.0
2005-12-08 04:26:00,1.35775,1.3578,1.35763,1.35768,168400000.0
2005-12-08 04:27:00,1.35774,1.35782,1.35764,1.3577,57800000.0
2005-12-08 04:28:00,1.35763,1.35764,1.35749,1.35749,51500000.0
2005-12-08 04:29:00,1.35741,1.35784,1.35741,1.35777,73500000.0
2005-12-08 04:30:00,1.35754,1.35791,1.35753,1.35781,73400000.0
2005-12-08 04:31:00,1.35774,1.35785,1.3574,1.35762,26900000.0
2005-12-08 04:32:00,1.35769,1.35769,1.35759,1.3576,32800000.0
2005-12-08 04:33:00,1.35748,1.35748,1.35726,1.35729,44300000.0
2005-12-08 04:34:00,1.35728,1.35728,1.35713,1.35718,37200000.0
2005-12-08 04:35:00,1.35718,1.35742,1.35718,1.35725,76800000.0
2005-12-08 04:36:00,1.35758,1.35793,1.3572,1.35779,168400001.0
2005-12-08 04:37:00,1.35761,1.35794,1.3573,1.35754,140400000.0
2005-12-08 04:38:00,1.3575,1.3575,1.35723,1.35725,38200000.0
2005-12-08 04:39:00,1.35707,1.35718,1.35699,1.35699,64600000.0
2005-12-08 04:40:00,1.35673,1.35714,1.35673,1.35714,49200000.0
2005-12-08 04:41:00,1.35702,1.3573,1.35702,1.35717,34800000.0
2005-12-08 04:42:00,1.35697,1.35712,1.35697,1.35707,70300000.0
2005-12-08 04:43:00,1.35697,1.35697,1.35687,1.35687,58300000.0
2005-12-08 04:44:00,1.35664,1.35709,1.35664,1.35707,54600001.0
2005-12-08 04:45:00,1.35702,1.35715,1.35675,1.35695,38300000.0
2005-12-08 04:46:00,1.35675,1.35685,1.35675,1.35677,60900001.0
2005-12-08 04:47:00,1.35678,1.3573,1.35678,1.3573,102500000.0
2005-12-08 04:48:00,1.35709,1.35751,1.35709,1.35737,70300000.0
2005-12-08 04:49:00,1.35729,1.35739,1.35699,1.35699,61000000.0
2005-12-08 04:50:00,1.35738,1.35752,1.35728,1.3574,52500000.0
2005-12-08 04:51:00,1.3571,1.3571,1.3571,1.3571,30400000.0
2005-12-08 04:52:00,1.35707,1.35748,1.35702,1.35741,46400000.0
2005-12-08 04:53:00,1.35751,1.35782,1.35748,1.35765,47400000.0
2005-12-08 04:54:00,1.35754,1.35796,1.35754,1.35766,33600000.0
2005-12-08 04:55:00,1.35801,1.35812,1.35769,1.35812,49400000.0
2005-12-08 04:56:00,1.35789,1.35802,1.35771,1.35774,52800001.0
2005-12-08 04:57:00,1.35745,1.35785,1.35745,1.35745,34000000.0
2005-12-08 04:58:00,1.3576,1.35813,1.3576,1.35788,45500000.0
2005-12-08 04:59:00,1.3575,1.35779,1.3575,1.35767,122200001.0
2005-12-08 05:00:00,1.35809,1.35812,1.35796,1.35806,45900000.0
2005-12-08 05:01:00,1.35797,1.35822,1.35793,1.35814,30600000.0
2005-12-08 05:02:00,1.35784,1.35793,1.3576,1.35777,35900000.0
2005-12-08 05:03:00,1.35754,1.35779,1.35749,1.35756,139200000.0
2005-12-08 05:04:00,1.35759,1.35766,1.35757,1.35762,200800001.0
2005-12-08 05:05:00,1.35753,1.35754,1.35736,1.35736,204500000.0
2005-12-08 05:06:00,1.35732,1.35732,1.35707,1.35709,192600002.0
2005-12-08 05:07:00,1.35686,1.35715,1.35667,1.35683,269300000.0
2005-12-08 05:08:00,1.35719,1.35744,1.35712,1.35714,285800001.0
2005-12-08 05:09:00,1.35705,1.35737,1.35702,1.35705,221900000.0
2005-12-08 05:10:00,1.35712,1.35725,1.35709,1.3572,203100000.0
2005-12-08 05:11:00,1.35726,1.35746,1.35722,1.35729,125100000.0
2005-12-08 05:12:00,1.35752,1.35752,1.35736,1.35737,125800000.0
2005-12-08 05:13:00,1.35744,1.3578,1.35744,1.35759,168300000.0
2005-12-08 05:14:00,1.35754,1.35759,1.35749,1.35752,243100000.0
2005-12-08 05:15:00,1.35764,1.35781,1.35755,1.35768,26400000.0
2005-12-08 05:16:00,1.35755,1.35765,1.35744,1.35749,245100003.0
2005-12-08 05:17:00,1.35756,1.35762,1.35732,1.35742,143400001.0
2005-12-08 05:18:00,1.35737,1.35744,1.35717,1.35729,221800000.0
2005-12-08 05:19:00,1.35699,1.35721,1.35667,1.35684,274900002.0
2005-12-08 05:20:00,1.35696,1.35712,1.35693,1.35709,248000000.0
2005-12-08 05:21:00,1.35705,1.35744,1.35702,1.35713,290000000.0
2005-12-08 05:22:00,1.35713,1.35727,1.35709,1.35717,309300002.0
2005-12-08 05:23:00,1.35714,1.3573,1.35714,1.3573,116600000.0
2005-12-08 05:24:00,1.35727,1.35727,1.35716,1.35718,170700000.0
2005-12-08 05:25:00,1.35739,1.35754,1.3571,1.35719,216500000.0
2005-12-08 05:26:00,1.35728,1.35729,1.35718,1.35722,118800001.0
2005-12-08 05:27:00,1.3574,1.35743,1.35705,1.35727,190200001.0
2005-12-08 05:28:00,1.35727,1.35732,1.35696,1.35718,273100001.0
2005-12-08 05:29:00,1.35717,1.35741,1.35704,1.35715,263700002.0
2005-12-08 05:30:00,1.35712,1.35732,1.35702,1.35704,220000001.0
2005-12-08 05:31:00,1.35702,1.35741,1.35685,1.35724,81900000.0
2005-12-08 05:32:00,1.35753,1.35785,1.35749,1.35777,115800000.0
2005-12-08 05:33:00,1.35784,1.35784,1.35762,1.35773,222400000.0
2005-12-08 05:34:00,1.35772,1.35807,1.35768,1.35774,181100000.0
2005-12-08 05:35:00,1.35785,1.35794,1.35778,1.35794,27800000.0
2005-12-08 05:36:00,1.35768,1.35784,1.35746,1.35746,201800000.0
2005-12-08 05:37:00,1.35745,1.35761,1.35742,1.35749,191000001.0
2005-12-08 05:38:00,1.35759,1.35784,1.35755,1.35781,162200000.0
2005-12-08 05:39:00,1.35785,1.35795,1.35775,1.35785,170600000.0
2005-12-08 05:40:00,1.35768,1.35795,1.35761,1.3578,218400000.0
2005-12-08 05:41:00,1.35762,1.35777,1.35742,1.35759,112400000.0
2005-12-08 05:42:00,1.35769,1.35774,1.35754,1.35759,190300000.0
2005-12-08 05:43:00,1.3575,1.35769,1.3575,1.35762,89600000.0
2005-12-08 05:44:00,1.35769,1.35769,1.35741,1.35741,111900000.0
2005-12-08 05:45:00,1.35745,1.35789,1.35745,1.35771,126800000.0
2005-12-08 05:46:00,1.35779,1.35793,1.35772,1.35786,170400000.0
2005-12-08 05:47:00,1.35783,1.35784,1.35766,1.35778,210000000.0
2005-12-08 05:48:00,1.35734,1.35761,1.35724,1.35754,308500002.0
2005-12-08 05:49:00,1.3576,1.35788,1.35737,1.35748,166800000.0
2005-12-08 05:50:00,1.35749,1.35785,1.35746,1.35773,253200000.0
2005-12-08 05:51:00,1.35788,1.35799,1.35783,1.35783,223300002.0
2005-12-08 05:52:00,1.35782,1.35804,1.3578,1.35795,179400000.0
2005-12-08 05:53:00,1.35759,1.35792,1.35759,1.35768,110800000.0
2005-12-08 05:54:00,1.3578,1.35797,1.35765,1.3579,176700000.0
2005-12-08 05:55:00,1.3578,1.3579,1.35765,1.35775,202300001.0
2005-12-08 05:56:00,1.3578,1.35797,1.3577,1.35773,112700000.0
2005-12-08 05:57:00,1.3577,1.35771,1.35756,1.35768,174300000.0
2005-12-08 05:58:00,1.35775,1.35775,1.35747,1.35747,180500001.0
2005-12-08 05:59:00,1.35753,1.35753,1.35726,1.3573,76000000.0
2005-12-08 06:00:00,1.35733,1.35735,1.35725,1.3573,196400000.0
2005-12-08 06:01:00,1.35735,1.35747,1.35727,1.3573,143600000.0
2005-12-08 06:02:00,1.3574,1.35762,1.35733,1.35743,282100001.0
2005-12-08 06:03:00,1.35752,1.35762,1.35742,1.35757,50000000.0
2005-12-08 06:04:00,1.35745,1.35747,1.35737,1.35745,155600000.0
2005-12-08 06:05:00,1.35748,1.35772,1.35746,1.35759,400200000.0
2005-12-08 06:06:00,1.35771,1.35788,1.35771,1.35787,74200000.0
2005-12-08 06:07:00,1.35794,1.35797,1.35772,1.35792,331700000.0
2005-12-08 06:08:00,1.35774,1.358,1.35771,1.3579,540200000.0
2005-12-08 06:09:00,1.35791,1.35818,1.35783,1.35798,421000000.0
2005-12-08 06:10:00,1.35806,1.35813,1.35793,1.35805,299000000.0
2005-12-08 06:11:00,1.35796,1.35803,1.35785,1.35795,414100002.0
2005-12-08 06:12:00,1.35793,1.35818,1.35788,1.35813,240000000.0
2005-12-08 06:13:00,1.35807,1.35835,1.35799,1.35799,322700000.0
2005-12-08 06:14:00,1.35841,1.35867,1.35831,1.35848,382100000.0
2005-12-08 06:15:00,1.3584,1.35847,1.3583,1.35843,154800000.0
2005-12-08 06:16:00,1.35831,1.35838,1.3582,1.35838,237400001.0
2005-12-08 06:17:00,1.35816,1.35825,1.35807,1.35812,174400000.0
2005-12-08 06:18:00,1.35826,1.3585,1.35826,1.3584,257800002.0
2005-12-08 06:19:00,1.35853,1.35871,1.35853,1.35868,164300000.0
2005-12-08 06:20:00,1.35851,1.3587,1.3584,1.35844,278300002.0
2005-12-08 06:21:00,1.35854,1.35855,1.35837,1.35847,221800000.0
2005-12-08 06:22:00,1.35843,1.3587,1.35841,1.35853,232900001.0
2005-12-08 06:23:00,1.35844,1.35861,1.3584,1.35853,330300000.0
2005-12-08 06:24:00,1.35847,1.35863,1.3583,1.35834,322500000.0
2005-12-08 06:25:00,1.3583,1.35838,1.35825,1.35833,239100000.0
2005-12-08 06:26:00,1.35821,1.35823,1.35784,1.35784,365900000.0
2005-12-08 06:27:00,1.3577,1.3578,1.35751,1.3578,332500001.0
2005-12-08 06:28:00,1.35778,1.35793,1.35769,1.35784,354500000.0
2005-12-08 06:29:00,1.35789,1.35806,1.35787,1.35791,106500000.0
2005-12-08 06:30:00,1.35789,1.35815,1.35787,1.35797,243600001.0
2005-12-08 06:31:00,1.35804,1.35816,1.35794,1.3581,150300000.0
2005-12-08 06:32:00,1.35812,1.35818,1.3581,1.35812,198700000.0
2005-12-08 06:33:00,1.35813,1.3583,1.3581,1.35813,255900001.0
2005-12-08 06:34:00,1.35816,1.35833,1.35808,1.35829,253800000.0
2005-12-08 06:35:00,1.35819,1.35842,1.35815,1.35819,174000001.0
2005-12-08 06:36:00,1.3582,1.35844,1.3582,1.35838,111100000.0
2005-12-08 06:37:00,1.3583,1.35842,1.3583,1.35841,190800000.0
2005-12-08 06:38:00,1.35841,1.35858,1.35832,1.35832,124800000.0
2005-12-08 06:39:00,1.35848,1.35853,1.35838,1.35841,30400000.0
2005-12-08 06:40:00,1.35816,1.35816,1.35795,1.358,122900000.0
2005-12-08 06:41:00,1.35805,1.35811,1.35797,1.35804,165500000.0
2005-12-08 06:42:00,1.35803,1.35806,1.35783,1.35793,289800001.0
2005-12-08 06:43:00,1.35798,1.35806,1.35793,1.35801,141000000.0
2005-12-08 06:44:00,1.35806,1.35815,1.35798,1.35804,295100000.0
2005-12-08 06:45:00,1.3581,1.35815,1.358,1.35815,220000000.0
2005-12-08 06:46:00,1.35808,1.35809,1.35797,1.358,202700000.0
2005-12-08 06:47:00,1.35798,1.35806,1.35788,1.35801,292400001.0
2005-12-08 06:48:00,1.35785,1.35808,1.35783,1.35798,31800000.0
2005-12-08 06:49:00,1.35793,1.35818,1.35785,1.35795,266300000.0
2005-12-08 06:50:00,1.35803,1.35808,1.35788,1.35793,33000000.0
2005-12-08 06:51:00,1.35806,1.35806,1.35767,1.3579,37600000.0
2005-12-08 06:52:00,1.35774,1.3579,1.35774,1.35775,209800000.0
2005-12-08 06:53:00,1.35788,1.35815,1.35788,1.35795,230000000.0
2005-12-08 06:54:00,1.35792,1.35814,1.35778,1.35783,447000000.0
2005-12-08 06:55:00,1.35783,1.35798,1.35777,1.35793,326700000.0
2005-12-08 06:56:00,1.35808,1.35808,1.35798,1.35798,32400000.0
2005-12-08 06:57:00,1.35803,1.35808,1.358,1.35801,87700000.0
2005-12-08 06:58:00,1.35803,1.35813,1.35791,1.35799,240700003.0
2005-12-08 06:59:00,1.35803,1.35827,1.35798,1.35817,318200001.0
2005-12-08 07:00:00,1.35828,1.35828,1.35815,1.35816,107800000.0
2005-12-08 07:01:00,1.358,1.35818,1.358,1.35806,271000000.0
2005-12-08 07:02:00,1.35798,1.35813,1.35788,1.35798,377800000.0
2005-12-08 07:03:00,1.35804,1.35813,1.35798,1.35811,140100000.0
2005-12-08 07:04:00,1.35811,1.35815,1.35799,1.35804,357800001.0
2005-12-08 07:05:00,1.35815,1.35817,1.35806,1.35806,127900000.0
2005-12-08 07:06:00,1.35803,1.35808,1.35788,1.35801,203800000.0
2005-12-08 07:07:00,1.35805,1.35808,1.35788,1.35801,199000002.0
2005-12-08 07:08:00,1.35803,1.35813,1.35788,1.35798,256900000.0
2005-12-08 07:09:00,1.35803,1.35807,1.35777,1.35779,213900002.0
2005-12-08 07:10:00,1.35789,1.35792,1.35772,1.35775,436000001.0
2005-12-08 07:11:00,1.3578,1.35789,1.35777,1.35788,409500001.0
2005-12-08 07:12:00,1.35788,1.35805,1.35782,1.35801,330900001.0
2005-12-08 07:13:00,1.358,1.35807,1.35771,1.35775,261600001.0
2005-12-08 07:14:00,1.35768,1.35775,1.3576,1.35765,558500002.0
2005-12-08 07:15:00,1.3579,1.35807,1.35768,1.35792,285600000.0
2005-12-08 07:16:00,1.35771,1.35794,1.3577,1.35794,219500000.0
2005-12-08 07:17:00,1.35784,1.35797,1.35773,1.35776,220700001.0
2005-12-08 07:18:00,1.35765,1.35788,1.3576,1.35783,490200001.0
2005-12-08 07:19:00,1.35792,1.35806,1.35779,1.35806,322800000.0
2005-12-08 07:20:00,1.35808,1.35813,1.35788,1.35801,448100001.0
2005-12-08 07:21:00,1.3579,1.35803,1.35783,1.35785,274900001.0
2005-12-08 07:22:00,1.35795,1.35811,1.3579,1.35803,357700001.0
2005-12-08 07:23:00,1.35799,1.35803,1.35774,1.35803,479900002.0
2005-12-08 07:24:00,1.3581,1.35826,1.35806,1.35816,314600001.0
2005-12-08 07:25:00,1.35819,1.35823,1.358,1.35822,327000000.0
2005-12-08 07:26:00,1.35822,1.35837,1.35812,1.35825,295200000.0
2005-12-08 07:27:00,1.35823,1.35833,1.35805,1.35832,170000000.0
2005-12-08 07:28:00,1.3582,1.35822,1.3581,1.35815,234100000.0
2005-12-08 07:29:00,1.3581,1.3582,1.35795,1.35795,253300001.0
2005-12-08 07:30:00,1.358,1.3581,1.35793,1.35799,514300000.0
2005-12-08 07:31:00,1.35788,1.35806,1.35785,1.35801,218400000.0
2005-12-08 07:32:00,1.35803,1.35808,1.35785,1.35798,448000000.0
2005-12-08 07:33:00,1.35793,1.35805,1.35783,1.35793,411100003.0
2005-12-08 07:34:00,1.35801,1.35805,1.35788,1.35795,295100001.0
2005-12-08 07:35:00,1.35795,1.35811,1.35795,1.35798,243700000.0
2005-12-08 07:36:00,1.35805,1.35818,1.35793,1.35815,411500002.0
2005-12-08 07:37:00,1.3582,1.35832,1.35807,1.35816,182000000.0
2005-12-08 07:38:00,1.35808,1.35826,1.35808,1.35821,25800000.0
2005-12-08 07:39:00,1.35811,1.35821,1.35803,1.35818,434800002.0
2005-12-08 07:40:00,1.3581,1.35822,1.35797,1.35805,335100001.0
2005-12-08 07:41:00,1.35803,1.35825,1.35797,1.35813,614300002.0
2005-12-08 07:42:00,1.35812,1.35817,1.35798,1.3581,285100000.0
2005-12-08 07:43:00,1.35807,1.35823,1.358,1.35812,188700000.0
2005-12-08 07:44:00,1.35813,1.35815,1.358,1.35805,366600000.0
2005-12-08 07:45:00,1.3581,1.3582,1.35798,1.35803,370800000.0
2005-12-08 07:46:00,1.35805,1.35815,1.35795,1.35802,483000003.0
2005-12-08 07:47:00,1.35818,1.35867,1.35809,1.35824,718000001.0
2005-12-08 07:48:00,1.35825,1.35858,1.35819,1.35825,765800001.0
2005-12-08 07:49:00,1.35835,1.3585,1.3582,1.3584,671100000.0
2005-12-08 07:50:00,1.35835,1.3585,1.35823,1.35833,573400001.0
2005-12-08 07:51:00,1.35843,1.35843,1.3581,1.3583,546100000.0
2005-12-08 07:52:00,1.35827,1.35834,1.35815,1.35825,454500000.0
2005-12-08 07:53:00,1.35822,1.35845,1.35807,1.35829,641300000.0
2005-12-08 07:54:00,1.35831,1.35849,1.35825,1.35833,375500001.0
2005-12-08 07:55:00,1.35828,1.35846,1.35823,1.3583,399100001.0
2005-12-08 07:56:00,1.35828,1.35848,1.35816,1.35832,723500003.0
2005-12-08 07:57:00,1.35826,1.35855,1.35819,1.35832,580000000.0
2005-12-08 07:58:00,1.35844,1.3586,1.35836,1.35839,725500001.0
2005-12-08 07:59:00,1.35848,1.35862,1.35837,1.35845,496500000.0
2005-12-08 08:00:00,1.35846,1.35849,1.35822,1.35834,360100000.0
2005-12-08 08:01:00,1.35817,1.35851,1.35814,1.35825,603500004.0
2005-12-08 08:02:00,1.35814,1.35834,1.35809,1.35817,228200000.0
2005-12-08 08:03:00,1.35816,1.35839,1.35809,1.35814,460100002.0
2005-12-08 08:04:00,1.35817,1.35838,1.35815,1.35827,430000000.0
2005-12-08 08:05:00,1.35827,1.35827,1.3581,1.3581,264300000.0
2005-12-08 08:06:00,1.35816,1.35816,1.35771,1.35797,669600001.0
2005-12-08 08:07:00,1.35784,1.358,1.35777,1.35792,533900002.0
2005-12-08 08:08:00,1.35798,1.35808,1.35791,1.35806,403200001.0
2005-12-08 08:09:00,1.35801,1.35813,1.35782,1.35798,568200001.0
2005-12-08 08:10:00,1.35803,1.35818,1.35783,1.35816,532400001.0
2005-12-08 08:11:00,1.35806,1.35821,1.35788,1.358,209000000.0
2005-12-08 08:12:00,1.35795,1.35808,1.35785,1.35801,427800001.0
2005-12-08 08:13:00,1.35804,1.35821,1.35803,1.3582,241300000.0
2005-12-08 08:14:00,1.35821,1.35839,1.35821,1.35827,96900000.0
2005-12-08 08:15:00,1.35839,1.35889,1.35839,1.35867,244700000.0
2005-12-08 08:16:00,1.35867,1.35873,1.35853,1.35855,286100002.0
2005-12-08 08:17:00,1.35848,1.35875,1.35847,1.35849,243600000.0
2005-12-08 08:18:00,1.35843,1.35855,1.35835,1.35837,171400000.0
2005-12-08 08:19:00,1.35835,1.35855,1.35831,1.35851,318400000.0
2005-12-08 08:20:00,1.35851,1.3587,1.35845,1.35849,344900001.0
2005-12-08 08:21:00,1.35864,1.35914,1.35864,1.3591,539200000.0
2005-12-08 08:22:00,1.35904,1.35911,1.35885,1.35895,302500000.0
2005-12-08 08:23:00,1.35886,1.35888,1.35866,1.35868,274100001.0
2005-12-08 08:24:00,1.35873,1.35903,1.35869,1.35885,464500001.0
2005-12-08 08:25:00,1.35891,1.35891,1.35863,1.35867,535600000.0
2005-12-08 08:26:00,1.35867,1.35885,1.35865,1.35875,321600000.0
2005-12-08 08:27:00,1.35876,1.35877,1.35856,1.35865,361800001.0
2005-12-08 08:28:00,1.35863,1.35882,1.35854,1.35872,578500001.0
2005-12-08 08:29:00,1.35863,1.3587,1.35843,1.35847,446500001.0
2005-12-08 08:30:00,1.35837,1.35842,1.35817,1.35819,475800000.0
2005-12-08 08:31:00,1.3581,1.35816,1.35785,1.35793,275300000.0
2005-12-08 08:32:00,1.35799,1.3582,1.35796,1.35805,282300000.0
2005-12-08 08:33:00,1.35804,1.35818,1.35802,1.35805,198700000.0
2005-12-08 08:34:00,1.35796,1.35797,1.35767,1.35774,638200004.0
2005-12-08 08:35:00,1.35757,1.35771,1.35734,1.35734,543300001.0
2005-12-08 08:36:00,1.3574,1.35775,1.35733,1.35773,400500000.0
2005-12-08 08:37:00,1.35772,1.35802,1.35771,1.35785,314300000.0
2005-12-08 08:38:00,1.35779,1.35786,1.35756,1.35772,364800000.0
2005-12-08 08:39:00,1.35768,1.3577,1.35739,1.35744,560300002.0
2005-12-08 08:40:00,1.35744,1.35778,1.35739,1.35742,364500002.0
2005-12-08 08:41:00,1.35764,1.35788,1.35749,1.3578,471800000.0
2005-12-08 08:42:00,1.35786,1.35804,1.35773,1.35773,442500000.0
2005-12-08 08:43:00,1.35799,1.35816,1.35782,1.35788,261500000.0
2005-12-08 08:44:00,1.35788,1.35804,1.35776,1.35782,451800001.0
2005-12-08 08:45:00,1.35788,1.35816,1.35776,1.3578,696700001.0
2005-12-08 08:46:00,1.35785,1.35805,1.35769,1.35781,765300003.0
2005-12-08 08:47:00,1.35793,1.35793,1.3577,1.35784,577400000.0
2005-12-08 08:48:00,1.35799,1.35832,1.35798,1.35806,377500001.0
2005-12-08 08:49:00,1.35799,1.35814,1.35794,1.35799,571700002.0
2005-12-08 08:50:00,1.35813,1.35813,1.35784,1.35797,524200004.0
2005-12-08 08:51:00,1.35799,1.35825,1.35789,1.35805,574400001.0
2005-12-08 08:52:00,1.35792,1.35818,1.35789,1.35808,607200001.0
2005-12-08 08:53:00,1.35827,1.3585,1.35809,1.35822,425300000.0
2005-12-08 08:54:00,1.3583,1.35851,1.35821,1.35842,720400001.0
2005-12-08 08:55:00,1.35857,1.35881,1.35849,1.35873,630100004.0
2005-12-08 08:56:00,1.35855,1.35894,1.35823,1.35894,579100002.0
2005-12-08 08:57:00,1.35883,1.35903,1.35854,1.3587,524700000.0
2005-12-08 08:58:00,1.3587,1.35885,1.3585,1.35855,487900000.0
2005-12-08 08:59:00,1.35838,1.35869,1.35828,1.35829,287200000.0
2005-12-08 09:00:00,1.35832,1.35867,1.35827,1.35857,490500000.0
2005-12-08 09:01:00,1.3585,1.35863,1.3584,1.3585,363200000.0
2005-12-08 09:02:00,1.35855,1.35899,1.35849,1.35881,696000001.0
2005-12-08 09:03:00,1.35877,1.35894,1.35857,1.35894,650200004.0
2005-12-08 09:04:00,1.35915,1.35915,1.35874,1.35887,613900001.0
2005-12-08 09:05:00,1.35878,1.35902,1.3586,1.35899,616500001.0
2005-12-08 09:06:00,1.35888,1.35897,1.35844,1.35886,566800001.0
2005-12-08 09:07:00,1.35874,1.35889,1.35862,1.35889,378500002.0
2005-12-08 09:08:00,1.35883,1.359,1.3588,1.35889,198400000.0
2005-12-08 09:09:00,1.35886,1.359,1.35878,1.35893,341500001.0
2005-12-08 09:10:00,1.35876,1.35876,1.35835,1.35835,377500000.0
2005-12-08 09:11:00,1.35837,1.35865,1.35833,1.35843,612300002.0
2005-12-08 09:12:00,1.35848,1.35868,1.35839,1.35841,500600004.0
2005-12-08 09:13:00,1.35846,1.35875,1.35846,1.35865,507800002.0
2005-12-08 09:14:00,1.35871,1.35888,1.35867,1.3588,279700000.0
2005-12-08 09:15:00,1.35857,1.35858,1.35831,1.35858,408400001.0
2005-12-08 09:16:00,1.3585,1.35875,1.35844,1.35867,529800001.0
2005-12-08 09:17:00,1.35866,1.35891,1.35866,1.35873,555100000.0
2005-12-08 09:18:00,1.3587,1.35886,1.35868,1.3588,222400000.0
2005-12-08 09:19:00,1.35885,1.35898,1.35868,1.35875,527100001.0
2005-12-08 09:20:00,1.3587,1.35885,1.3587,1.35872,239200001.0
2005-12-08 09:21:00,1.3588,1.35892,1.35871,1.35888,339100000.0
2005-12-08 09:22:00,1.35888,1.3595,1.35888,1.35945,380000000.0
2005-12-08 09:23:00,1.35967,1.35967,1.35939,1.35939,407400002.0
2005-12-08 09:24:00,1.35943,1.35972,1.35924,1.35937,344100000.0
2005-12-08 09:25:00,1.3597,1.35995,1.35964,1.35988,371600000.0
2005-12-08 09:26:00,1.35985,1.35991,1.35951,1.35963,557700001.0
2005-12-08 09:27:00,1.3596,1.35985,1.35956,1.35974,387300000.0
2005-12-08 09:28:00,1.35969,1.35979,1.35942,1.35964,504300002.0
2005-12-08 09:29:00,1.35963,1.35973,1.35927,1.35965,414800000.0
2005-12-08 09:30:00,1.35955,1.35955,1.35916,1.3592,683200001.0
2005-12-08 09:31:00,1.3592,1.35975,1.3592,1.35968,396700000.0
2005-12-08 09:32:00,1.35973,1.35977,1.35957,1.35977,458500002.0
2005-12-08 09:33:00,1.3601,1.3601,1.35971,1.35971,270500001.0
2005-12-08 09:34:00,1.3596,1.35962,1.3593,1.35957,479700001.0
2005-12-08 09:35:00,1.35987,1.36064,1.35987,1.36034,282600001.0
2005-12-08 09:36:00,1.36042,1.36095,1.36028,1.36095,418000001.0
2005-12-08 09:37:00,1.36081,1.36136,1.36081,1.36129,425400002.0
2005-12-08 09:38:00,1.36131,1.36204,1.36131,1.36181,341900000.0
2005-12-08 09:39:00,1.36178,1.36196,1.3615,1.36178,434400001.0
2005-12-08 09:40:00,1.36167,1.36175,1.36152,1.36159,415000001.0
2005-12-08 09:41:00,1.36149,1.3616,1.3613,1.36157,505400001.0
2005-12-08 09:42:00,1.36164,1.36192,1.36158,1.36168,468000001.0
2005-12-08 09:43:00,1.36178,1.36185,1.36161,1.36166,262400001.0
2005-12-08 09:44:00,1.36154,1.36176,1.36152,1.36154,511100002.0
2005-12-08 09:45:00,1.36171,1.36216,1.36158,1.36216,533700002.0
2005-12-08 09:46:00,1.36226,1.36241,1.36183,1.36189,339600001.0
2005-12-08 09:47:00,1.36199,1.36218,1.36177,1.36196,382200000.0
2005-12-08 09:48:00,1.36169,1.3617,1.36143,1.36145,336300000.0
2005-12-08 09:49:00,1.36146,1.36193,1.36143,1.36181,530800001.0
2005-12-08 09:50:00,1.36159,1.36174,1.36147,1.36154,468000001.0
2005-12-08 09:51:00,1.36117,1.36135,1.36104,1.36119,466200002.0
2005-12-08 09:52:00,1.36124,1.36151,1.36121,1.36143,467200002.0
2005-12-08 09:53:00,1.36158,1.36235,1.36158,1.36216,311700000.0
2005-12-08 09:54:00,1.36158,1.36188,1.3615,1.36164,562400002.0
2005-12-08 09:55:00,1.36151,1.36163,1.36132,1.36153,594700001.0
2005-12-08 09:56:00,1.36179,1.36218,1.36175,1.36195,385700003.0
2005-12-08 09:57:00,1.36205,1.36254,1.36182,1.36236,567700002.0
2005-12-08 09:58:00,1.36254,1.36283,1.3622,1.36237,738900002.0
2005-12-08 09:59:00,1.36245,1.3628,1.36236,1.36266,659300001.0
2005-12-08 10:00:00,1.36246,1.3631,1.36246,1.36286,273300001.0
2005-12-08 10:01:00,1.36298,1.36312,1.3627,1.36305,567000001.0
2005-12-08 10:02:00,1.36312,1.36368,1.36289,1.36361,577800002.0
2005-12-08 10:03:00,1.3632,1.36368,1.36298,1.36309,369200000.0
2005-12-08 10:04:00,1.3631,1.36321,1.3629,1.36307,473800000.0
2005-12-08 10:05:00,1.36265,1.36291,1.36265,1.36267,383400001.0
2005-12-08 10:06:00,1.36273,1.36367,1.36273,1.3633,515600000.0
2005-12-08 10:07:00,1.36344,1.36387,1.36344,1.36365,528600000.0
2005-12-08 10:08:00,1.36358,1.364,1.36358,1.3639,561000003.0
2005-12-08 10:09:00,1.3639,1.3639,1.36321,1.36357,513400001.0
2005-12-08 10:10:00,1.36348,1.36359,1.36336,1.36336,358400000.0
2005-12-08 10:11:00,1.36351,1.36394,1.36351,1.36365,378500001.0
2005-12-08 10:12:00,1.36359,1.36371,1.36331,1.36351,527400001.0
2005-12-08 10:13:00,1.36358,1.36368,1.36346,1.36364,497000002.0
2005-12-08 10:14:00,1.36369,1.36386,1.36354,1.36359,558400002.0
2005-12-08 10:15:00,1.36367,1.36398,1.36358,1.36372,423500002.0
2005-12-08 10:16:00,1.36368,1.364,1.36341,1.364,394600000.0
2005-12-08 10:17:00,1.36404,1.36406,1.36358,1.36366,347600000.0
2005-12-08 10:18:00,1.36368,1.36383,1.36359,1.3636,406900001.0
2005-12-08 10:19:00,1.36372,1.36398,1.36372,1.36381,335500001.0
2005-12-08 10:20:00,1.36391,1.36432,1.36391,1.36427,528000001.0
2005-12-08 10:21:00,1.36432,1.36446,1.3642,1.36432,401500001.0
2005-12-08 10:22:00,1.36438,1.36446,1.36414,1.36415,388600001.0
2005-12-08 10:23:00,1.36408,1.36463,1.36408,1.36438,470800000.0
2005-12-08 10:24:00,1.36452,1.36483,1.36447,1.36473,431400002.0
2005-12-08 10:25:00,1.36482,1.36551,1.36473,1.36551,400500000.0
2005-12-08 10:26:00,1.36592,1.36659,1.36522,1.36607,497400000.0
2005-12-08 10:27:00,1.36614,1.36637,1.36603,1.36635,487400001.0
2005-12-08 10:28:00,1.3664,1.3665,1.36617,1.36617,659200002.0
2005-12-08 10:29:00,1.36622,1.36645,1.36595,1.36613,517900001.0
2005-12-08 10:30:00,1.36613,1.36641,1.36592,1.36635,647700001.0
2005-12-08 10:31:00,1.36617,1.36644,1.36579,1.36591,553400002.0
2005-12-08 10:32:00,1.36582,1.36642,1.3657,1.36573,551600001.0
2005-12-08 10:33:00,1.36579,1.366,1.36536,1.3658,472900002.0
2005-12-08 10:34:00,1.366,1.36694,1.366,1.36677,424700001.0
2005-12-08 10:35:00,1.36682,1.36682,1.36601,1.36601,457900000.0
2005-12-08 10:36:00,1.36583,1.36598,1.36558,1.36582,524400000.0
2005-12-08 10:37:00,1.36579,1.36579,1.36544,1.3655,538200002.0
2005-12-08 10:38:00,1.36566,1.36587,1.36548,1.36555,407400001.0
2005-12-08 10:39:00,1.36557,1.3657,1.3654,1.36556,433500000.0
2005-12-08 10:40:00,1.36546,1.36558,1.3653,1.36558,389700002.0
2005-12-08 10:41:00,1.36549,1.36565,1.36532,1.36557,654800002.0
2005-12-08 10:42:00,1.3655,1.36558,1.36531,1.36541,380800000.0
2005-12-08 10:43:00,1.36535,1.36543,1.36505,1.36512,403900001.0
2005-12-08 10:44:00,1.36519,1.36537,1.36498,1.36525,587500004.0
2005-12-08 10:45:00,1.36523,1.36523,1.36445,1.36476,552500002.0
2005-12-08 10:46:00,1.3646,1.36483,1.36437,1.36482,328600000.0
2005-12-08 10:47:00,1.3649,1.36497,1.36467,1.36468,424400001.0
2005-12-08 10:48:00,1.36462,1.36473,1.36445,1.3645,523600001.0
2005-12-08 10:49:00,1.36444,1.36462,1.36433,1.36445,348200000.0
2005-12-08 10:50:00,1.36422,1.36427,1.36337,1.36378,531800000.0
2005-12-08 10:51:00,1.36362,1.3645,1.36362,1.36442,530100002.0
2005-12-08 10:52:00,1.36451,1.36476,1.36442,1.36454,320000000.0
2005-12-08 10:53:00,1.36444,1.36455,1.36417,1.36422,367200001.0
2005-12-08 10:54:00,1.36432,1.36445,1.36422,1.3644,479900000.0
2005-12-08 10:55:00,1.36441,1.36447,1.36417,1.36425,481700000.0
2005-12-08 10:56:00,1.36428,1.36436,1.36403,1.36416,478900000.0
2005-12-08 10:57:00,1.3642,1.36441,1.3641,1.36432,378000002.0
2005-12-08 10:58:00,1.36433,1.36436,1.36407,1.36419,426300000.0
2005-12-08 10:59:00,1.36402,1.36449,1.364,1.36407,838800002.0
2005-12-08 11:00:00,1.36412,1.36458,1.36412,1.3644,526700003.0
2005-12-08 11:01:00,1.36446,1.36507,1.36446,1.36488,566500000.0
2005-12-08 11:02:00,1.36487,1.36494,1.36463,1.36463,546200001.0
2005-12-08 11:03:00,1.36462,1.36484,1.36452,1.36456,217100000.0
2005-12-08 11:04:00,1.3648,1.36539,1.36458,1.36539,565200001.0
2005-12-08 11:05:00,1.3654,1.3654,1.36486,1.36486,518100001.0
2005-12-08 11:06:00,1.36503,1.36531,1.36493,1.36526,601700003.0
2005-12-08 11:07:00,1.36531,1.36561,1.36531,1.36559,289200001.0
2005-12-08 11:08:00,1.36562,1.36596,1.36542,1.36596,337300001.0
2005-12-08 11:09:00,1.36591,1.36652,1.36591,1.36626,382100000.0
2005-12-08 11:10:00,1.3665,1.36688,1.3665,1.36675,497900000.0
2005-12-08 11:11:00,1.36651,1.3669,1.36642,1.36646,537700002.0
2005-12-08 11:12:00,1.36631,1.36669,1.36631,1.36666,582600001.0
2005-12-08 11:13:00,1.3665,1.3665,1.3662,1.36635,391600001.0
2005-12-08 11:14:00,1.36616,1.36631,1.36603,1.36624,499600000.0
2005-12-08 11:15:00,1.36622,1.36622,1.36588,1.36592,447400000.0
2005-12-08 11:16:00,1.366,1.36632,1.36593,1.36621,452000000.0
2005-12-08 11:17:00,1.36607,1.36607,1.36578,1.36584,467700001.0
2005-12-08 11:18:00,1.36576,1.36582,1.36549,1.36562,362300001.0
2005-12-08 11:19:00,1.36565,1.36582,1.36554,1.36565,396400001.0
2005-12-08 11:20:00,1.36553,1.36619,1.36553,1.36578,592800001.0
2005-12-08 11:21:00,1.36605,1.36605,1.36569,1.36599,571200000.0
2005-12-08 11:22:00,1.36577,1.36606,1.36566,1.366,633700000.0
2005-12-08 11:23:00,1.36605,1.36622,1.36589,1.36606,509500002.0
2005-12-08 11:24:00,1.36612,1.36612,1.36587,1.36595,472600003.0
2005-12-08 11:25:00,1.36607,1.36608,1.3659,1.36601,436600001.0
2005-12-08 11:26:00,1.36596,1.36607,1.36573,1.36582,529500002.0
2005-12-08 11:27:00,1.3659,1.36595,1.36563,1.36572,583500001.0
2005-12-08 11:28:00,1.36603,1.36606,1.36579,1.36599,370100000.0
2005-12-08 11:29:00,1.36593,1.36606,1.3657,1.36606,494900000.0
2005-12-08 11:30:00,1.366,1.36617,1.36592,1.36603,430100001.0
2005-12-08 11:31:00,1.3659,1.3662,1.36579,1.36603,582700000.0
2005-12-08 11:32:00,1.36606,1.3662,1.36587,1.36603,430900000.0
2005-12-08 11:33:00,1.36607,1.36621,1.36602,1.36604,475200000.0
2005-12-08 11:34:00,1.36599,1.3661,1.36576,1.36584,651700002.0
2005-12-08 11:35:00,1.36597,1.36616,1.36582,1.36599,567300000.0
2005-12-08 11:36:00,1.36589,1.36604,1.36583,1.36589,611500003.0
2005-12-08 11:37:00,1.36593,1.3666,1.36584,1.36643,564000002.0
2005-12-08 11:38:00,1.36665,1.36666,1.36642,1.36648,554400000.0
2005-12-08 11:39:00,1.36663,1.36679,1.36645,1.36645,622200001.0
2005-12-08 11:40:00,1.36642,1.36662,1.36609,1.36662,641500001.0
2005-12-08 11:41:00,1.36684,1.36699,1.36653,1.36684,718700002.0
2005-12-08 11:42:00,1.36701,1.36749,1.36701,1.36749,586500000.0
2005-12-08 11:43:00,1.36755,1.36791,1.36755,1.36768,511800000.0
2005-12-08 11:44:00,1.36789,1.36799,1.36731,1.36741,651700001.0
2005-12-08 11:45:00,1.36746,1.36746,1.3669,1.36698,560500002.0
2005-12-08 11:46:00,1.36698,1.36704,1.3666,1.36704,544700001.0
2005-12-08 11:47:00,1.36694,1.36704,1.36659,1.36669,463600000.0
2005-12-08 11:48:00,1.36662,1.36678,1.36647,1.36654,537600001.0
2005-12-08 11:49:00,1.36668,1.36668,1.36636,1.36642,433500002.0
2005-12-08 11:50:00,1.36636,1.36654,1.36626,1.36631,399000002.0
2005-12-08 11:51:00,1.36605,1.36612,1.36504,1.36504,170600001.0
2005-12-08 11:52:00,1.36493,1.36522,1.36492,1.36514,276800000.0
2005-12-08 11:53:00,1.36512,1.36548,1.36512,1.36535,218300001.0
2005-12-08 11:54:00,1.36538,1.36581,1.36538,1.36577,347800002.0
2005-12-08 11:55:00,1.36591,1.36609,1.36557,1.36594,456900001.0
2005-12-08 11:56:00,1.36591,1.36605,1.36542,1.36605,441000002.0
2005-12-08 11:57:00,1.36607,1.36624,1.36585,1.36598,558900003.0
2005-12-08 11:58:00,1.36597,1.36597,1.36562,1.36563,465300001.0
2005-12-08 11:59:00,1.36576,1.36595,1.36563,1.36573,471800002.0
2005-12-08 12:00:00,1.3658,1.36589,1.36555,1.36569,522000002.0
2005-12-08 12:01:00,1.36556,1.36558,1.36505,1.36517,404300000.0
2005-12-08 12:02:00,1.36513,1.36526,1.36504,1.36515,352100000.0
2005-12-08 12:03:00,1.36516,1.36516,1.36498,1.36511,350200000.0
2005-12-08 12:04:00,1.36492,1.36509,1.36483,1.36502,432800002.0
2005-12-08 12:05:00,1.36505,1.36523,1.36485,1.36498,350600000.0
2005-12-08 12:06:00,1.36495,1.3652,1.36489,1.36497,382700000.0
2005-12-08 12:07:00,1.36504,1.36509,1.3648,1.36496,311700000.0
2005-12-08 12:08:00,1.36484,1.36497,1.36464,1.36487,474900001.0
2005-12-08 12:09:00,1.36488,1.36493,1.36468,1.36483,424700002.0
2005-12-08 12:10:00,1.36484,1.36494,1.3646,1.36468,375500001.0
2005-12-08 12:11:00,1.36457,1.36468,1.36439,1.36468,271400002.0
2005-12-08 12:12:00,1.3648,1.36486,1.36465,1.3648,235300001.0
2005-12-08 12:13:00,1.36478,1.36516,1.36476,1.3651,524600000.0
2005-12-08 12:14:00,1.36528,1.36557,1.36509,1.36509,575300002.0
2005-12-08 12:15:00,1.3649,1.36506,1.36483,1.36494,288100000.0
2005-12-08 12:16:00,1.36494,1.36494,1.36461,1.36468,401900000.0
2005-12-08 12:17:00,1.36463,1.36463,1.36439,1.36458,172200000.0
2005-12-08 12:18:00,1.3646,1.36471,1.36428,1.36471,282200000.0
2005-12-08 12:19:00,1.36481,1.36516,1.36481,1.36482,444700001.0
2005-12-08 12:20:00,1.36475,1.36492,1.36418,1.36418,409500000.0
2005-12-08 12:21:00,1.36417,1.36494,1.36417,1.3648,406300001.0
2005-12-08 12:22:00,1.36496,1.36513,1.3649,1.36492,322000000.0
2005-12-08 12:23:00,1.36482,1.36497,1.36469,1.36482,432900001.0
2005-12-08 12:24:00,1.36476,1.36509,1.3647,1.36473,626900001.0
2005-12-08 12:25:00,1.36477,1.36495,1.36468,1.36474,426700000.0
2005-12-08 12:26:00,1.36469,1.36488,1.36457,1.36485,451200001.0
2005-12-08 12:27:00,1.36508,1.36528,1.36503,1.36503,461700000.0
2005-12-08 12:28:00,1.36498,1.36521,1.36487,1.36504,590400003.0
2005-12-08 12:29:00,1.36482,1.36482,1.36434,1.36437,687500001.0
2005-12-08 12:30:00,1.36422,1.36437,1.36401,1.36421,587400001.0
2005-12-08 12:31:00,1.36434,1.36454,1.36417,1.36426,728600001.0
2005-12-08 12:32:00,1.3642,1.36451,1.36412,1.36429,614800000.0
2005-12-08 12:33:00,1.36439,1.36442,1.36422,1.36437,49200000.0
2005-12-08 12:34:00,1.36436,1.36476,1.36427,1.36444,611100004.0
2005-12-08 12:35:00,1.36461,1.36461,1.36426,1.36451,494000001.0
2005-12-08 12:36:00,1.36443,1.36458,1.36438,1.36447,428100002.0
2005-12-08 12:37:00,1.36451,1.36455,1.36435,1.36438,539200002.0
2005-12-08 12:38:00,1.36435,1.36451,1.36427,1.36441,624200000.0
2005-12-08 12:39:00,1.3644,1.36446,1.3642,1.36439,455500000.0
2005-12-08 12:40:00,1.36439,1.36455,1.36431,1.3645,519700001.0
2005-12-08 12:41:00,1.36451,1.3647,1.3645,1.36452,286700000.0
2005-12-08 12:42:00,1.36452,1.36475,1.36449,1.3646,349700001.0
2005-12-08 12:43:00,1.3645,1.3647,1.36444,1.36462,448800002.0
2005-12-08 12:44:00,1.36462,1.36471,1.36435,1.36454,443300002.0
2005-12-08 12:45:00,1.36457,1.3646,1.36427,1.36457,470300000.0
2005-12-08 12:46:00,1.36448,1.36468,1.36446,1.36466,438200000.0
2005-12-08 12:47:00,1.36459,1.36472,1.36449,1.36459,361000000.0
2005-12-08 12:48:00,1.36462,1.36481,1.36455,1.3647,436500001.0
2005-12-08 12:49:00,1.36468,1.36501,1.36464,1.36486,497100001.0
2005-12-08 12:50:00,1.365,1.36523,1.36488,1.36488,541600001.0
2005-12-08 12:51:00,1.36467,1.36519,1.36461,1.36492,405200001.0
2005-12-08 12:52:00,1.36501,1.36531,1.36501,1.36525,381900003.0
2005-12-08 12:53:00,1.36538,1.36562,1.36535,1.36545,278800000.0
2005-12-08 12:54:00,1.36542,1.36583,1.36542,1.36573,452800003.0
2005-12-08 12:55:00,1.36579,1.3659,1.36562,1.36579,421000000.0
2005-12-08 12:56:00,1.36588,1.36598,1.36567,1.36577,439200001.0
2005-12-08 12:57:00,1.36579,1.36585,1.36553,1.3657,521100002.0
2005-12-08 12:58:00,1.3657,1.36574,1.36552,1.36557,340500000.0
2005-12-08 12:59:00,1.36546,1.36549,1.36506,1.36509,743400003.0
2005-12-08 13:00:00,1.36507,1.36519,1.36498,1.36519,211300000.0
2005-12-08 13:01:00,1.36519,1.36534,1.36509,1.36514,368100001.0
2005-12-08 13:02:00,1.3649,1.36516,1.36483,1.36511,387000001.0
2005-12-08 13:03:00,1.36534,1.36579,1.36534,1.36577,455700000.0
2005-12-08 13:04:00,1.36601,1.36675,1.36601,1.36655,258800000.0
2005-12-08 13:05:00,1.36646,1.36651,1.36641,1.36641,136800000.0
2005-12-08 13:06:00,1.36646,1.36658,1.36607,1.36607,352200001.0
2005-12-08 13:07:00,1.36607,1.36633,1.36604,1.36625,351700000.0
2005-12-08 13:08:00,1.36617,1.36617,1.36592,1.36592,152600000.0
2005-12-08 13:09:00,1.3658,1.36594,1.36554,1.36556,315600000.0
2005-12-08 13:10:00,1.36563,1.36579,1.36563,1.36566,153300000.0
2005-12-08 13:11:00,1.3657,1.36599,1.36561,1.36588,361900001.0
2005-12-08 13:12:00,1.36603,1.36604,1.36585,1.36591,318000001.0
2005-12-08 13:13:00,1.36593,1.36597,1.36581,1.36589,353700001.0
2005-12-08 13:14:00,1.36588,1.36601,1.36586,1.36594,345100002.0
2005-12-08 13:15:00,1.36599,1.36603,1.36575,1.36601,415000002.0
2005-12-08 13:16:00,1.36597,1.36599,1.36583,1.36583,140200000.0
2005-12-08 13:17:00,1.366,1.366,1.36581,1.36583,123600000.0
2005-12-08 13:18:00,1.36574,1.366,1.3656,1.36595,307200001.0
2005-12-08 13:19:00,1.36571,1.36576,1.36536,1.36543,257500000.0
2005-12-08 13:20:00,1.3653,1.36567,1.36527,1.36563,212700000.0
2005-12-08 13:21:00,1.36573,1.36615,1.36573,1.36615,178300001.0
2005-12-08 13:22:00,1.36622,1.36632,1.36606,1.36631,241700000.0
2005-12-08 13:23:00,1.36606,1.36626,1.36593,1.36613,272200001.0
2005-12-08 13:24:00,1.36611,1.36611,1.36583,1.36597,255300000.0
2005-12-08 13:25:00,1.36607,1.36632,1.36607,1.36631,150700000.0
2005-12-08 13:26:00,1.36654,1.36682,1.36654,1.36659,199400000.0
2005-12-08 13:27:00,1.36655,1.3668,1.36646,1.36667,306900000.0
2005-12-08 13:28:00,1.36674,1.36686,1.36667,1.36678,485300001.0
2005-12-08 13:29:00,1.36669,1.3669,1.36655,1.36685,632700001.0
2005-12-08 13:30:00,1.36687,1.36687,1.36628,1.36638,573400002.0
2005-12-08 13:31:00,1.36638,1.36663,1.36628,1.3665,606700001.0
2005-12-08 13:32:00,1.36635,1.36651,1.36614,1.36618,229700000.0
2005-12-08 13:33:00,1.36605,1.36613,1.36593,1.366,413400000.0
2005-12-08 13:34:00,1.366,1.36614,1.3659,1.36601,309200002.0
2005-12-08 13:35:00,1.36617,1.36622,1.36598,1.36608,318400000.0
2005-12-08 13:36:00,1.36606,1.36632,1.36598,1.36623,439000002.0
2005-12-08 13:37:00,1.36628,1.36642,1.36616,1.36627,430600001.0
2005-12-08 13:38:00,1.36619,1.36619,1.36552,1.36552,469100003.0
2005-12-08 13:39:00,1.36549,1.36563,1.36547,1.36558,288600001.0
2005-12-08 13:40:00,1.36546,1.36586,1.36546,1.36561,414300000.0
2005-12-08 13:41:00,1.36559,1.36559,1.36527,1.36535,233400001.0
2005-12-08 13:42:00,1.36543,1.36559,1.36543,1.36559,177700000.0
2005-12-08 13:43:00,1.36573,1.36573,1.3655,1.36557,112000000.0
2005-12-08 13:44:00,1.36546,1.36564,1.36536,1.36548,278600000.0
2005-12-08 13:45:00,1.36554,1.36566,1.36534,1.36536,458100003.0
2005-12-08 13:46:00,1.36556,1.36583,1.36551,1.36571,449100002.0
2005-12-08 13:47:00,1.36576,1.36593,1.36554,1.36593,433700001.0
2005-12-08 13:48:00,1.36597,1.36597,1.36582,1.36588,227000000.0
2005-12-08 13:49:00,1.36596,1.36609,1.36591,1.36594,194700000.0
2005-12-08 13:50:00,1.36595,1.36611,1.3659,1.3661,305900001.0
2005-12-08 13:51:00,1.3662,1.3664,1.36619,1.3664,235600000.0
2005-12-08 13:52:00,1.3663,1.36663,1.36625,1.36644,435100002.0
2005-12-08 13:53:00,1.36624,1.36644,1.36616,1.36633,452300000.0
2005-12-08 13:54:00,1.36628,1.36651,1.36608,1.36643,358700000.0
2005-12-08 13:55:00,1.36626,1.36638,1.36605,1.3661,337600000.0
2005-12-08 13:56:00,1.36612,1.36618,1.3659,1.36611,415800001.0
2005-12-08 13:57:00,1.36602,1.36615,1.36579,1.36615,364000000.0
2005-12-08 13:58:00,1.36607,1.36647,1.36601,1.36647,243400000.0
2005-12-08 13:59:00,1.36659,1.36722,1.36659,1.36694,427600003.0
2005-12-08 14:00:00,1.36686,1.3673,1.36686,1.3673,328900000.0
2005-12-08 14:01:00,1.36726,1.36733,1.36712,1.36724,381200002.0
2005-12-08 14:02:00,1.36723,1.36728,1.36713,1.36717,280000000.0
2005-12-08 14:03:00,1.36716,1.3673,1.36704,1.36712,421400000.0
2005-12-08 14:04:00,1.36709,1.36717,1.36694,1.367,403500002.0
2005-12-08 14:05:00,1.36709,1.36726,1.3669,1.36702,376500000.0
2005-12-08 14:06:00,1.36699,1.36699,1.36666,1.36671,331000000.0
2005-12-08 14:07:00,1.36674,1.36677,1.36637,1.36637,308700001.0
2005-12-08 14:08:00,1.36626,1.36648,1.36609,1.36633,372700001.0
2005-12-08 14:09:00,1.36628,1.36652,1.36619,1.36626,166900001.0
2005-12-08 14:10:00,1.36635,1.36646,1.36623,1.36634,287500002.0
2005-12-08 14:11:00,1.36648,1.36694,1.36617,1.36661,112500000.0
2005-12-08 14:12:00,1.36652,1.36652,1.36598,1.36598,274500001.0
2005-12-08 14:13:00,1.36594,1.36652,1.36594,1.36637,157100000.0
2005-12-08 14:14:00,1.36634,1.36661,1.36633,1.36646,202800000.0
2005-12-08 14:15:00,1.36659,1.36676,1.36636,1.36648,372700000.0
2005-12-08 14:16:00,1.36645,1.36662,1.36643,1.36661,228200001.0
2005-12-08 14:17:00,1.36671,1.36675,1.36638,1.36647,623000001.0
2005-12-08 14:18:00,1.36652,1.36669,1.36631,1.36649,338300000.0
2005-12-08 14:19:00,1.36638,1.36653,1.36619,1.3663,447300001.0
2005-12-08 14:20:00,1.36619,1.36639,1.36615,1.36625,207100000.0
2005-12-08 14:21:00,1.36619,1.36638,1.36616,1.36619,396400000.0
2005-12-08 14:22:00,1.36637,1.3666,1.36615,1.36625,580900001.0
2005-12-08 14:23:00,1.36652,1.36664,1.36634,1.36639,132700000.0
2005-12-08 14:24:00,1.36623,1.3665,1.36614,1.36624,410900000.0
2005-12-08 14:25:00,1.36639,1.36661,1.36627,1.36652,611000000.0
2005-12-08 14:26:00,1.36655,1.36667,1.36648,1.36654,604700002.0
2005-12-08 14:27:00,1.36661,1.36675,1.36642,1.36671,381800000.0
2005-12-08 14:28:00,1.3667,1.36684,1.36628,1.36684,49400001.0
2005-12-08 14:29:00,1.36684,1.36701,1.36672,1.36701,37400000.0
2005-12-08 14:30:00,1.36698,1.36698,1.36636,1.36689,40600000.0
2005-12-08 14:31:00,1.36644,1.36669,1.36644,1.36652,27200000.0
2005-12-08 14:32:00,1.36662,1.36674,1.36653,1.36674,40000000.0
2005-12-08 14:33:00,1.36657,1.36665,1.3664,1.3665,51800000.0
2005-12-08 14:34:00,1.36638,1.36642,1.36621,1.36639,22600000.0
2005-12-08 14:35:00,1.36632,1.36632,1.36609,1.36629,41800000.0
2005-12-08 14:36:00,1.36678,1.36704,1.36631,1.36631,53800000.0
2005-12-08 14:37:00,1.36678,1.36703,1.36678,1.36688,34000001.0
2005-12-08 14:38:00,1.36692,1.36707,1.36672,1.36707,29400000.0
2005-12-08 14:39:00,1.36725,1.36728,1.36676,1.36726,47900000.0
2005-12-08 14:40:00,1.3674,1.36758,1.36732,1.36741,35800000.0
2005-12-08 14:41:00,1.36758,1.36772,1.36738,1.36772,54400000.0
2005-12-08 14:42:00,1.36759,1.36759,1.36678,1.36678,37600000.0
2005-12-08 14:43:00,1.36732,1.36747,1.36714,1.36721,46500000.0
2005-12-08 14:44:00,1.36715,1.36737,1.36712,1.3672,28700000.0
2005-12-08 14:45:00,1.36718,1.3675,1.36704,1.3675,33600000.0
2005-12-08 14:46:00,1.36774,1.36794,1.36751,1.36791,26000000.0
2005-12-08 14:47:00,1.36797,1.3685,1.36789,1.3685,40000000.0
2005-12-08 14:48:00,1.36848,1.36848,1.36804,1.36816,29200000.0
2005-12-08 14:49:00,1.36803,1.36817,1.36796,1.36812,45400000.0
2005-12-08 14:50:00,1.36806,1.36826,1.368,1.36826,44000000.0
2005-12-08 14:51:00,1.36818,1.36818,1.36781,1.36798,38200001.0
2005-12-08 14:52:00,1.36788,1.36803,1.36779,1.36803,42400000.0
2005-12-08 14:53:00,1.36772,1.36772,1.36723,1.36723,38100000.0
2005-12-08 14:54:00,1.36743,1.36743,1.36698,1.36699,44400000.0
2005-12-08 14:55:00,1.36741,1.36757,1.36725,1.36732,40400000.0
2005-12-08 14:56:00,1.36745,1.36745,1.3673,1.3674,19600000.0
2005-12-08 14:57:00,1.36748,1.3675,1.36733,1.36733,24200000.0
2005-12-08 14:58:00,1.36722,1.36746,1.36716,1.36716,61100000.0
2005-12-08 14:59:00,1.36721,1.36735,1.36717,1.36719,33200000.0
2005-12-08 15:00:00,1.36714,1.36729,1.36683,1.36683,42400000.0
2005-12-08 15:01:00,1.36707,1.36707,1.36671,1.36676,43200001.0
2005-12-08 15:02:00,1.36675,1.36675,1.36655,1.36662,37400000.0
2005-12-08 15:03:00,1.36634,1.36634,1.36586,1.36601,47600000.0
2005-12-08 15:04:00,1.366,1.36616,1.36589,1.36612,42300000.0
2005-12-08 15:05:00,1.36606,1.36616,1.36603,1.36615,29400000.0
2005-12-08 15:06:00,1.36624,1.36645,1.36591,1.36637,44400000.0
2005-12-08 15:07:00,1.36653,1.36672,1.36643,1.36659,33000000.0
2005-12-08 15:08:00,1.36648,1.36662,1.36627,1.36645,37000000.0
2005-12-08 15:09:00,1.36654,1.36676,1.36643,1.36676,51400001.0
2005-12-08 15:10:00,1.36662,1.36664,1.36641,1.36645,40200000.0
2005-12-08 15:11:00,1.36645,1.36662,1.36645,1.36647,36700000.0
2005-12-08 15:12:00,1.36643,1.36664,1.36636,1.36639,32800000.0
2005-12-08 15:13:00,1.36648,1.36648,1.36628,1.36642,34100000.0
2005-12-08 15:14:00,1.36637,1.36681,1.36637,1.36681,49800000.0
2005-12-08 15:15:00,1.36708,1.36754,1.36688,1.36754,64700000.0
2005-12-08 15:16:00,1.36757,1.36771,1.36757,1.36771,19400000.0
2005-12-08 15:17:00,1.36771,1.36798,1.36764,1.3679,27800000.0
2005-12-08 15:18:00,1.36771,1.368,1.36758,1.368,40200000.0
2005-12-08 15:19:00,1.36795,1.36795,1.36765,1.36765,25400000.0
2005-12-08 15:20:00,1.3676,1.36784,1.3676,1.36784,31800000.0
2005-12-08 15:21:00,1.36784,1.36786,1.36778,1.36786,32800000.0
2005-12-08 15:22:00,1.3677,1.36817,1.3677,1.36808,36800000.0
2005-12-08 15:23:00,1.36833,1.3684,1.3681,1.36837,36500000.0
2005-12-08 15:24:00,1.36849,1.3686,1.36821,1.36821,21200000.0
2005-12-08 15:25:00,1.36813,1.36818,1.36704,1.36704,25800000.0
2005-12-08 15:26:00,1.36678,1.36701,1.36678,1.36696,50200000.0
2005-12-08 15:27:00,1.36702,1.36735,1.36702,1.36735,40000000.0
2005-12-08 15:28:00,1.36714,1.36727,1.36706,1.36706,68600002.0
2005-12-08 15:29:00,1.36715,1.36722,1.36685,1.36687,25600000.0
2005-12-08 15:30:00,1.36694,1.36694,1.36668,1.36691,23200000.0
2005-12-08 15:31:00,1.36688,1.36688,1.36668,1.36678,24600000.0
2005-12-08 15:32:00,1.3668,1.36692,1.36671,1.3668,80600002.0
2005-12-08 15:33:00,1.36668,1.36678,1.36616,1.36662,45800000.0
2005-12-08 15:34:00,1.36649,1.36658,1.366,1.366,32700000.0
2005-12-08 15:35:00,1.366,1.366,1.36511,1.36511,28600000.0
2005-12-08 15:36:00,1.36538,1.36554,1.36518,1.36531,46200000.0
2005-12-08 15:37:00,1.36535,1.36546,1.36515,1.36546,56600000.0
2005-12-08 15:38:00,1.36554,1.36557,1.36527,1.36557,35600000.0
2005-12-08 15:39:00,1.36572,1.36585,1.36553,1.36553,35000000.0
2005-12-08 15:40:00,1.36565,1.36581,1.36545,1.36545,20800000.0
2005-12-08 15:41:00,1.36554,1.36554,1.36505,1.36534,36500000.0
2005-12-08 15:42:00,1.36522,1.36534,1.3651,1.36531,37500000.0
2005-12-08 15:43:00,1.3654,1.36562,1.36531,1.36542,39800000.0
2005-12-08 15:44:00,1.36525,1.36525,1.36435,1.36464,41000000.0
2005-12-08 15:45:00,1.36424,1.36433,1.36395,1.36395,47000000.0
2005-12-08 15:46:00,1.364,1.36422,1.364,1.36407,24200000.0
2005-12-08 15:47:00,1.36411,1.36428,1.36389,1.36428,54900000.0
2005-12-08 15:48:00,1.36415,1.36436,1.36396,1.36402,46400001.0
2005-12-08 15:49:00,1.36374,1.36414,1.36359,1.36394,56300000.0
2005-12-08 15:50:00,1.36386,1.36406,1.36382,1.36382,46700001.0
2005-12-08 15:51:00,1.36368,1.36384,1.36358,1.36375,25900000.0
2005-12-08 15:52:00,1.36368,1.36378,1.36357,1.36368,33600000.0
2005-12-08 15:53:00,1.3636,1.36367,1.36345,1.36357,61900000.0
2005-12-08 15:54:00,1.3636,1.3636,1.36328,1.36328,22600000.0
2005-12-08 15:55:00,1.36345,1.36383,1.36338,1.36374,54600000.0
2005-12-08 15:56:00,1.36366,1.36385,1.36316,1.36353,32600000.0
2005-12-08 15:57:00,1.36324,1.36348,1.36317,1.36317,19000000.0
2005-12-08 15:58:00,1.36339,1.36349,1.36331,1.36344,25600000.0
2005-12-08 15:59:00,1.36347,1.36371,1.36347,1.36363,39600000.0
2005-12-08 16:00:00,1.36372,1.36372,1.36336,1.36366,25400000.0
2005-12-08 16:01:00,1.36355,1.3637,1.36339,1.3634,26600000.0
2005-12-08 16:02:00,1.36295,1.36295,1.36256,1.36266,24200000.0
2005-12-08 16:03:00,1.36258,1.36308,1.36258,1.36308,26600000.0
2005-12-08 16:04:00,1.36305,1.36333,1.36297,1.36306,39000000.0
2005-12-08 16:05:00,1.36328,1.36372,1.36328,1.36372,27200000.0
2005-12-08 16:06:00,1.36364,1.36395,1.36364,1.36366,53400001.0
2005-12-08 16:07:00,1.36361,1.36383,1.3636,1.36365,58300000.0
2005-12-08 16:08:00,1.36369,1.36369,1.36328,1.36336,43200000.0
2005-12-08 16:09:00,1.36326,1.3638,1.36326,1.36353,48300000.0
2005-12-08 16:10:00,1.36345,1.36354,1.36328,1.3634,42600000.0
2005-12-08 16:11:00,1.36309,1.36338,1.36294,1.36294,62900001.0
2005-12-08 16:12:00,1.36284,1.36309,1.36282,1.36299,36600000.0
2005-12-08 16:13:00,1.36308,1.36364,1.36298,1.36364,34400000.0
2005-12-08 16:14:00,1.36334,1.36357,1.36321,1.36357,43800000.0
2005-12-08 16:15:00,1.36339,1.36369,1.36339,1.36368,27600000.0
2005-12-08 16:16:00,1.3635,1.36353,1.36307,1.36353,31100000.0
2005-12-08 16:17:00,1.36328,1.3643,1.36326,1.3643,30600000.0
2005-12-08 16:18:00,1.36422,1.36443,1.36418,1.36436,39000000.0
2005-12-08 16:19:00,1.36438,1.36438,1.36407,1.36408,39500000.0
2005-12-08 16:20:00,1.36396,1.36414,1.36387,1.36403,50800000.0
2005-12-08 16:21:00,1.36394,1.36412,1.36389,1.36412,47000000.0
2005-12-08 16:22:00,1.36417,1.36434,1.36403,1.36421,54000000.0
2005-12-08 16:23:00,1.3643,1.3643,1.364,1.36422,40900000.0
2005-12-08 16:24:00,1.36439,1.36439,1.3634,1.36342,24200000.0
2005-12-08 16:25:00,1.36355,1.36367,1.36308,1.36325,24400000.0
2005-12-08 16:26:00,1.36312,1.3632,1.36288,1.36291,57300000.0
2005-12-08 16:27:00,1.36298,1.36327,1.36298,1.36308,35200000.0
2005-12-08 16:28:00,1.36329,1.36339,1.36308,1.36312,48100000.0
2005-12-08 16:29:00,1.36324,1.36324,1.3628,1.36282,42000000.0
2005-12-08 16:30:00,1.36266,1.36284,1.36254,1.36284,39200000.0
2005-12-08 16:31:00,1.36288,1.3629,1.36267,1.36271,48800000.0
2005-12-08 16:32:00,1.36291,1.36291,1.36232,1.36258,40700000.0
2005-12-08 16:33:00,1.36266,1.36279,1.36262,1.36278,33000000.0
2005-12-08 16:34:00,1.36277,1.36277,1.36191,1.36241,66600000.0
2005-12-08 16:35:00,1.36274,1.36285,1.36251,1.36279,41800000.0
2005-12-08 16:36:00,1.3625,1.3627,1.36224,1.3627,33800000.0
2005-12-08 16:37:00,1.36276,1.36318,1.36276,1.36301,52400000.0
2005-12-08 16:38:00,1.36293,1.363,1.36247,1.3626,50400000.0
2005-12-08 16:39:00,1.36269,1.3627,1.36254,1.36269,20000000.0
2005-12-08 16:40:00,1.36242,1.3625,1.36242,1.36248,34200000.0
2005-12-08 16:41:00,1.36204,1.36269,1.36204,1.36245,30400000.0
2005-12-08 16:42:00,1.36251,1.36283,1.36251,1.36263,36000000.0
2005-12-08 16:43:00,1.36267,1.36302,1.3624,1.36302,51700000.0
2005-12-08 16:44:00,1.36317,1.36321,1.36278,1.36316,34900000.0
2005-12-08 16:45:00,1.36298,1.36318,1.36283,1.36297,51400001.0
2005-12-08 16:46:00,1.36314,1.36314,1.36287,1.36313,43400000.0
2005-12-08 16:47:00,1.36314,1.36314,1.36272,1.36283,33600000.0
2005-12-08 16:48:00,1.36291,1.36314,1.3624,1.36296,33400000.0
2005-12-08 16:49:00,1.3629,1.36323,1.36264,1.36323,48000000.0
2005-12-08 16:50:00,1.36336,1.36336,1.36301,1.3631,66200002.0
2005-12-08 16:51:00,1.36314,1.36314,1.36281,1.36299,30200000.0
2005-12-08 16:52:00,1.36288,1.36288,1.36265,1.36287,48100000.0
2005-12-08 16:53:00,1.36278,1.36278,1.36239,1.36268,53100000.0
2005-12-08 16:54:00,1.3629,1.36323,1.36278,1.36323,70400002.0
2005-12-08 16:55:00,1.36351,1.36351,1.36308,1.36329,36100000.0
2005-12-08 16:56:00,1.36319,1.36351,1.36313,1.36351,37300000.0
2005-12-08 16:57:00,1.36358,1.36416,1.36358,1.3641,38400000.0
2005-12-08 16:58:00,1.3639,1.36401,1.36378,1.36385,49800000.0
2005-12-08 16:59:00,1.36417,1.36418,1.36378,1.36412,23600000.0
2005-12-08 17:00:00,1.36375,1.3644,1.36375,1.36434,61300000.0
2005-12-08 17:01:00,1.36426,1.36452,1.36406,1.36438,41300000.0
2005-12-08 17:02:00,1.3644,1.36451,1.36416,1.36429,43800000.0
2005-12-08 17:03:00,1.36454,1.36511,1.36454,1.36484,49600000.0
2005-12-08 17:04:00,1.3649,1.36493,1.36443,1.36467,45000000.0
2005-12-08 17:05:00,1.36459,1.36485,1.36434,1.36474,25800000.0
2005-12-08 17:06:00,1.36474,1.36518,1.36474,1.36518,25800000.0
2005-12-08 17:07:00,1.36509,1.36519,1.36494,1.36504,46400000.0
2005-12-08 17:08:00,1.36497,1.36531,1.36497,1.36531,29400000.0
2005-12-08 17:09:00,1.36534,1.36556,1.36526,1.36544,54300000.0
2005-12-08 17:10:00,1.36537,1.3664,1.36537,1.36626,39000000.0
2005-12-08 17:11:00,1.36649,1.3669,1.36646,1.36686,26800000.0
2005-12-08 17:12:00,1.36698,1.36726,1.36698,1.36709,22800000.0
2005-12-08 17:13:00,1.36682,1.36704,1.36672,1.36704,33500000.0
2005-12-08 17:14:00,1.36699,1.3676,1.36699,1.36733,44000000.0
2005-12-08 17:15:00,1.3677,1.3677,1.36735,1.36749,30800000.0
2005-12-08 17:16:00,1.36731,1.36761,1.36731,1.36751,42000000.0
2005-12-08 17:17:00,1.36761,1.36781,1.36713,1.36751,42500000.0
2005-12-08 17:18:00,1.36748,1.36748,1.36723,1.3674,34800000.0
2005-12-08 17:19:00,1.36748,1.36848,1.36748,1.36848,28000000.0
2005-12-08 17:20:00,1.36831,1.36857,1.36819,1.36829,27600000.0
2005-12-08 17:21:00,1.36878,1.36957,1.36878,1.36926,41800000.0
2005-12-08 17:22:00,1.3693,1.36964,1.36921,1.36951,43200000.0
2005-12-08 17:23:00,1.3695,1.36999,1.3695,1.36994,25800000.0
2005-12-08 17:24:00,1.36985,1.37006,1.36961,1.36981,29100000.0
2005-12-08 17:25:00,1.36981,1.3704,1.3697,1.37025,56600000.0
2005-12-08 17:26:00,1.37033,1.37042,1.37002,1.37018,52100000.0
2005-12-08 17:27:00,1.37027,1.37054,1.37014,1.37014,23600000.0
2005-12-08 17:28:00,1.37045,1.37099,1.37038,1.37076,30000000.0
2005-12-08 17:29:00,1.37101,1.37135,1.3709,1.37127,39800000.0
2005-12-08 17:30:00,1.37111,1.37122,1.37085,1.37104,58400000.0
2005-12-08 17:31:00,1.37085,1.37107,1.37063,1.37071,31400000.0
2005-12-08 17:32:00,1.37055,1.37077,1.37019,1.37021,37700000.0
2005-12-08 17:33:00,1.37027,1.37027,1.36976,1.36989,57600000.0
2005-12-08 17:34:00,1.36995,1.37011,1.36986,1.36997,36000000.0
2005-12-08 17:35:00,1.36992,1.37002,1.36957,1.36971,33000000.0
2005-12-08 17:36:00,1.36956,1.36981,1.36938,1.36945,42900000.0
2005-12-08 17:37:00,1.36952,1.36971,1.36915,1.36962,36300000.0
2005-12-08 17:38:00,1.36947,1.36972,1.36947,1.36956,58100001.0
2005-12-08 17:39:00,1.36986,1.36997,1.3698,1.36997,25600000.0
2005-12-08 17:40:00,1.36981,1.37016,1.36981,1.37014,28300000.0
2005-12-08 17:41:00,1.37031,1.37031,1.37008,1.37015,47500000.0
2005-12-08 17:42:00,1.37025,1.37078,1.37024,1.37065,41100000.0
2005-12-08 17:43:00,1.37062,1.37062,1.37025,1.37032,37800000.0
2005-12-08 17:44:00,1.36999,1.37008,1.36982,1.36982,32800000.0
2005-12-08 17:45:00,1.36991,1.37053,1.36991,1.37041,34900000.0
2005-12-08 17:46:00,1.37033,1.37039,1.37007,1.37022,47000000.0
2005-12-08 17:47:00,1.3701,1.37027,1.37001,1.37001,30400000.0
2005-12-08 17:48:00,1.36997,1.36997,1.36951,1.36982,38700000.0
2005-12-08 17:49:00,1.36996,1.37025,1.36966,1.37024,27900000.0
2005-12-08 17:50:00,1.37021,1.37021,1.36973,1.37003,29600000.0
2005-12-08 17:51:00,1.36998,1.37016,1.36955,1.36955,28200000.0
2005-12-08 17:52:00,1.36967,1.36976,1.36949,1.36953,33000000.0
2005-12-08 17:53:00,1.36934,1.36946,1.36918,1.36944,37600000.0
2005-12-08 17:54:00,1.36925,1.36928,1.36853,1.36893,55200000.0
2005-12-08 17:55:00,1.36888,1.36919,1.36828,1.36919,35200000.0
2005-12-08 17:56:00,1.36904,1.36922,1.36904,1.36907,28400000.0
2005-12-08 17:57:00,1.3691,1.3693,1.36896,1.36918,54400000.0
2005-12-08 17:58:00,1.3694,1.36942,1.36906,1.3692,39000000.0
2005-12-08 17:59:00,1.36898,1.36917,1.36844,1.36887,48500000.0
2005-12-08 18:00:00,1.36906,1.3694,1.36891,1.36895,41700000.0
2005-12-08 18:01:00,1.36899,1.36899,1.36851,1.36851,31200000.0
2005-12-08 18:02:00,1.36854,1.36854,1.36835,1.36845,36600000.0
2005-12-08 18:03:00,1.36837,1.36872,1.36837,1.36837,26800000.0
2005-12-08 18:04:00,1.36867,1.36881,1.36859,1.36868,46400000.0
2005-12-08 18:05:00,1.36872,1.36872,1.3684,1.36855,35100000.0
2005-12-08 18:06:00,1.36838,1.36869,1.36838,1.3684,54400000.0
2005-12-08 18:07:00,1.36893,1.36893,1.36863,1.36885,54900001.0
2005-12-08 18:08:00,1.3688,1.36914,1.3688,1.36905,34600000.0
2005-12-08 18:09:00,1.36907,1.36943,1.36907,1.36929,42300000.0
2005-12-08 18:10:00,1.3694,1.36959,1.36925,1.36938,25600000.0
2005-12-08 18:11:00,1.36946,1.36965,1.36925,1.36933,36200000.0
2005-12-08 18:12:00,1.36929,1.36938,1.36908,1.36908,40200000.0
2005-12-08 18:13:00,1.36913,1.36931,1.36899,1.36924,48200000.0
2005-12-08 18:14:00,1.36895,1.36978,1.36895,1.36954,21000000.0
2005-12-08 18:15:00,1.36915,1.36937,1.36902,1.36917,27800000.0
2005-12-08 18:16:00,1.36934,1.37021,1.36934,1.36999,35000000.0
2005-12-08 18:17:00,1.3701,1.37025,1.37009,1.37009,41600000.0
2005-12-08 18:18:00,1.37018,1.3705,1.3701,1.37045,45700000.0
2005-12-08 18:19:00,1.37065,1.37077,1.37061,1.37068,32600000.0
2005-12-08 18:20:00,1.37084,1.37149,1.37084,1.37122,26600000.0
2005-12-08 18:21:00,1.37143,1.37169,1.37139,1.37154,36600000.0
2005-12-08 18:22:00,1.37188,1.37266,1.37188,1.37249,48300000.0
2005-12-08 18:23:00,1.37262,1.37283,1.37235,1.37258,31600000.0
2005-12-08 18:24:00,1.37265,1.37265,1.37175,1.37175,42400000.0
2005-12-08 18:25:00,1.37185,1.37197,1.37163,1.37197,37200000.0
2005-12-08 18:26:00,1.37198,1.37218,1.37189,1.37203,24200000.0
2005-12-08 18:27:00,1.37194,1.37254,1.37181,1.37229,47000000.0
2005-12-08 18:28:00,1.37204,1.37226,1.37191,1.37192,33200000.0
2005-12-08 18:29:00,1.37191,1.37211,1.37177,1.37209,64000002.0
2005-12-08 18:30:00,1.37204,1.37204,1.37158,1.37184,37700000.0
2005-12-08 18:31:00,1.37195,1.37199,1.37166,1.37175,31600000.0
2005-12-08 18:32:00,1.37187,1.37202,1.3716,1.37189,38000000.0
2005-12-08 18:33:00,1.37201,1.37216,1.37172,1.37175,60600000.0
2005-12-08 18:34:00,1.3717,1.37188,1.37166,1.37166,55100000.0
2005-12-08 18:35:00,1.37155,1.37163,1.37124,1.3715,31400000.0
2005-12-08 18:36:00,1.37137,1.37157,1.37112,1.37112,45500000.0
2005-12-08 18:37:00,1.3711,1.3711,1.37064,1.37072,26200000.0
2005-12-08 18:38:00,1.37047,1.37091,1.37033,1.37091,31300000.0
2005-12-08 18:39:00,1.37066,1.37098,1.37066,1.37095,35600000.0
2005-12-08 18:40:00,1.37109,1.37133,1.37109,1.37115,26000000.0
2005-12-08 18:41:00,1.37122,1.37151,1.37102,1.37114,27000000.0
2005-12-08 18:42:00,1.3711,1.37126,1.37096,1.37124,40300000.0
2005-12-08 18:43:00,1.37104,1.37124,1.37093,1.37096,36700000.0
2005-12-08 18:44:00,1.37113,1.37145,1.37113,1.37115,52000000.0
2005-12-08 18:45:00,1.37131,1.37136,1.37089,1.37089,33400000.0
2005-12-08 18:46:00,1.37094,1.37094,1.37063,1.37067,30200000.0
2005-12-08 18:47:00,1.37073,1.37073,1.37045,1.37049,28200000.0
2005-12-08 18:48:00,1.37043,1.37049,1.36992,1.36992,49400000.0
2005-12-08 18:49:00,1.36964,1.36975,1.36949,1.36975,32600000.0
2005-12-08 18:50:00,1.36994,1.37012,1.36983,1.37002,46000000.0
2005-12-08 18:51:00,1.36995,1.37012,1.36972,1.36972,46700000.0
2005-12-08 18:52:00,1.36941,1.36963,1.36933,1.36946,37100000.0
2005-12-08 18:53:00,1.36946,1.3696,1.36937,1.36947,37600000.0
2005-12-08 18:54:00,1.36951,1.36951,1.36897,1.36937,22200000.0
2005-12-08 18:55:00,1.36916,1.36943,1.36916,1.36929,36600000.0
2005-12-08 18:56:00,1.36911,1.36938,1.36876,1.36876,37600000.0
2005-12-08 18:57:00,1.36891,1.36893,1.36859,1.36859,30800000.0
2005-12-08 18:58:00,1.36832,1.3685,1.36813,1.36818,27700000.0
2005-12-08 18:59:00,1.36842,1.36871,1.36836,1.36871,32600000.0
2005-12-08 19:00:00,1.36867,1.36878,1.36846,1.36878,35200000.0
2005-12-08 19:01:00,1.36904,1.3691,1.36875,1.36883,50000000.0
2005-12-08 19:02:00,1.36924,1.36948,1.36924,1.36948,26200000.0
2005-12-08 19:03:00,1.36939,1.36961,1.36923,1.36954,55300000.0
2005-12-08 19:04:00,1.36964,1.37006,1.36945,1.36962,47900000.0
2005-12-08 19:05:00,1.36967,1.36986,1.36957,1.36957,25800000.0
2005-12-08 19:06:00,1.36961,1.36961,1.36946,1.36952,40100000.0
2005-12-08 19:07:00,1.36979,1.36997,1.36975,1.36988,52900000.0
2005-12-08 19:08:00,1.36972,1.37004,1.36972,1.36998,35400000.0
2005-12-08 19:09:00,1.36992,1.36992,1.36972,1.36989,37800000.0
2005-12-08 19:10:00,1.36999,1.37019,1.36956,1.36956,42800000.0
2005-12-08 19:11:00,1.36993,1.37009,1.36986,1.37002,39800000.0
2005-12-08 19:12:00,1.36973,1.36992,1.36969,1.3699,28000000.0
2005-12-08 19:13:00,1.36995,1.37012,1.36995,1.3701,32800000.0
2005-12-08 19:14:00,1.36985,1.37017,1.36967,1.37017,44500000.0
2005-12-08 19:15:00,1.37003,1.37003,1.36957,1.36992,45900000.0
2005-12-08 19:16:00,1.36972,1.37002,1.36972,1.36979,31800000.0
2005-12-08 19:17:00,1.36983,1.37012,1.3697,1.36977,36800000.0
2005-12-08 19:18:00,1.3699,1.36997,1.36977,1.36983,31900000.0
2005-12-08 19:19:00,1.36988,1.36988,1.36932,1.36979,51600001.0
2005-12-08 19:20:00,1.36973,1.36994,1.36956,1.36982,44900000.0
2005-12-08 19:21:00,1.36982,1.37011,1.36982,1.3701,33200000.0
2005-12-08 19:22:00,1.37047,1.37057,1.37032,1.37041,41600000.0
2005-12-08 19:23:00,1.37018,1.37045,1.36997,1.3703,36400000.0
2005-12-08 19:24:00,1.37043,1.37055,1.37021,1.3705,44300000.0
2005-12-08 19:25:00,1.37064,1.37064,1.37045,1.37052,45500000.0
2005-12-08 19:26:00,1.37028,1.37043,1.36991,1.37025,33000000.0
2005-12-08 19:27:00,1.37029,1.37035,1.36997,1.37022,41700000.0
2005-12-08 19:28:00,1.37003,1.37027,1.36997,1.37007,43600000.0
2005-12-08 19:29:00,1.36991,1.37007,1.3696,1.37007,25100000.0
2005-12-08 19:30:00,1.37022,1.37041,1.37022,1.37027,38600000.0
2005-12-08 19:31:00,1.37024,1.37028,1.37008,1.37028,63700001.0
2005-12-08 19:32:00,1.37073,1.37088,1.37063,1.37078,54300000.0
2005-12-08 19:33:00,1.3708,1.3709,1.37062,1.37083,39300000.0
2005-12-08 19:34:00,1.37076,1.37082,1.37055,1.37069,30000000.0
2005-12-08 19:35:00,1.37077,1.37093,1.37058,1.37065,34500000.0
2005-12-08 19:36:00,1.37055,1.37074,1.37047,1.37054,28400000.0
2005-12-08 19:37:00,1.37055,1.37067,1.37026,1.37026,43500000.0
2005-12-08 19:38:00,1.37011,1.37048,1.37011,1.37027,57300001.0
2005-12-08 19:39:00,1.37052,1.37062,1.37037,1.3705,30000000.0
2005-12-08 19:40:00,1.37039,1.37046,1.37025,1.37044,51600001.0
2005-12-08 19:41:00,1.37048,1.37064,1.3704,1.37063,61500000.0
2005-12-08 19:42:00,1.3705,1.3707,1.37032,1.3707,45800000.0
2005-12-08 19:43:00,1.37066,1.37077,1.37028,1.37075,37800000.0
2005-12-08 19:44:00,1.37094,1.37102,1.37083,1.37102,47000000.0
2005-12-08 19:45:00,1.37104,1.37106,1.37075,1.37075,61000001.0
2005-12-08 19:46:00,1.37036,1.37042,1.36978,1.36978,56000001.0
2005-12-08 19:47:00,1.3701,1.37047,1.3701,1.37043,29400000.0
2005-12-08 19:48:00,1.37053,1.37056,1.37028,1.37028,35500000.0
2005-12-08 19:49:00,1.37009,1.37025,1.37006,1.37006,29000000.0
2005-12-08 19:50:00,1.37019,1.3702,1.36975,1.3698,47900000.0
2005-12-08 19:51:00,1.36954,1.36979,1.36953,1.36959,42400000.0
2005-12-08 19:52:00,1.36964,1.36993,1.36961,1.36985,29000000.0
2005-12-08 19:53:00,1.3699,1.37006,1.36977,1.36977,61300000.0
2005-12-08 19:54:00,1.36963,1.36963,1.36943,1.36954,18400000.0
2005-12-08 19:55:00,1.36927,1.36947,1.36927,1.36938,22400000.0
2005-12-08 19:56:00,1.36943,1.36949,1.36894,1.36908,22800000.0
2005-12-08 19:57:00,1.36919,1.3693,1.36907,1.36923,35000000.0
2005-12-08 19:58:00,1.36917,1.36938,1.3691,1.3691,28000000.0
2005-12-08 19:59:00,1.3692,1.36922,1.36904,1.36904,26800000.0
2005-12-08 20:00:00,1.36916,1.36954,1.36914,1.36914,46500000.0
2005-12-08 20:01:00,1.36956,1.36971,1.36944,1.36947,44600000.0
2005-12-08 20:02:00,1.36983,1.36991,1.36946,1.36965,35400000.0
2005-12-08 20:03:00,1.36983,1.36984,1.36962,1.36982,25800000.0
2005-12-08 20:04:00,1.36987,1.37017,1.36974,1.37002,54600000.0
2005-12-08 20:05:00,1.36999,1.37016,1.36996,1.37003,44600000.0
2005-12-08 20:06:00,1.37023,1.37048,1.37021,1.37044,34100000.0
2005-12-08 20:07:00,1.37048,1.37056,1.37024,1.37041,28000000.0
2005-12-08 20:08:00,1.37045,1.37045,1.37008,1.37032,40700000.0
2005-12-08 20:09:00,1.37034,1.37034,1.37025,1.37032,40800000.0
2005-12-08 20:10:00,1.36984,1.37024,1.36982,1.36996,55800000.0
2005-12-08 20:11:00,1.37003,1.37018,1.36998,1.3701,33200000.0
2005-12-08 20:12:00,1.37019,1.37019,1.36968,1.37006,48800000.0
2005-12-08 20:13:00,1.37006,1.37006,1.3698,1.36989,27600000.0
2005-12-08 20:14:00,1.36971,1.3698,1.36917,1.3698,53400000.0
2005-12-08 20:15:00,1.36999,1.37008,1.36987,1.37008,39200000.0
2005-12-08 20:16:00,1.37015,1.37033,1.37011,1.37014,44400000.0
2005-12-08 20:17:00,1.3703,1.37057,1.37013,1.37041,49400000.0
2005-12-08 20:18:00,1.37031,1.37032,1.37002,1.37007,32400000.0
2005-12-08 20:19:00,1.37033,1.37034,1.37016,1.37032,32200000.0
2005-12-08 20:20:00,1.3703,1.37037,1.36999,1.37037,42600000.0
2005-12-08 20:21:00,1.3702,1.37031,1.37017,1.37017,43100000.0
2005-12-08 20:22:00,1.37011,1.37011,1.36991,1.37009,38500000.0
2005-12-08 20:23:00,1.37011,1.37014,1.36981,1.37001,58400000.0
2005-12-08 20:24:00,1.37013,1.37013,1.36991,1.36992,78600002.0
2005-12-08 20:25:00,1.37012,1.37012,1.36974,1.36977,53700000.0
2005-12-08 20:26:00,1.37012,1.37016,1.36971,1.36999,45200000.0
2005-12-08 20:27:00,1.37007,1.37007,1.36959,1.36983,74600000.0
2005-12-08 20:28:00,1.36987,1.37013,1.36984,1.37013,15000000.0
2005-12-08 20:29:00,1.37014,1.37023,1.36971,1.3701,58600001.0
2005-12-08 20:30:00,1.37021,1.37027,1.37011,1.37017,34800001.0
2005-12-08 20:31:00,1.37004,1.3702,1.36979,1.3702,47800000.0
2005-12-08 20:32:00,1.37006,1.37021,1.36971,1.37021,39800000.0
2005-12-08 20:33:00,1.37029,1.37029,1.37008,1.37014,52800001.0
2005-12-08 20:34:00,1.36997,1.37007,1.36985,1.37005,45800000.0
2005-12-08 20:35:00,1.36996,1.37013,1.36988,1.3699,41900000.0
2005-12-08 20:36:00,1.36993,1.37014,1.36986,1.37006,57500000.0
2005-12-08 20:37:00,1.37013,1.37016,1.36991,1.37016,47200000.0
2005-12-08 20:38:00,1.37028,1.37041,1.37004,1.37041,53500000.0
2005-12-08 20:39:00,1.37044,1.37089,1.37044,1.37056,50200001.0
2005-12-08 20:40:00,1.37064,1.37096,1.37064,1.37095,42200000.0
2005-12-08 20:41:00,1.37099,1.37103,1.37066,1.37093,48000000.0
2005-12-08 20:42:00,1.37096,1.37108,1.37071,1.37088,50500000.0
2005-12-08 20:43:00,1.37073,1.37085,1.3705,1.3705,28900000.0
2005-12-08 20:44:00,1.37078,1.37086,1.37049,1.37075,51300001.0
2005-12-08 20:45:00,1.37059,1.37112,1.37059,1.37092,56000001.0
2005-12-08 20:46:00,1.37127,1.37141,1.3711,1.37141,59300000.0
2005-12-08 20:47:00,1.37135,1.37136,1.37094,1.3712,35400000.0
2005-12-08 20:48:00,1.37113,1.37149,1.37113,1.37125,44800000.0
2005-12-08 20:49:00,1.37114,1.3712,1.37111,1.37118,27800000.0
2005-12-08 20:50:00,1.37108,1.37117,1.37097,1.37117,25800000.0
2005-12-08 20:51:00,1.37093,1.37115,1.37093,1.37105,40000000.0
2005-12-08 20:52:00,1.37098,1.37116,1.37092,1.37105,24400000.0
2005-12-08 20:53:00,1.37088,1.37109,1.37086,1.37095,40200000.0
2005-12-08 20:54:00,1.37072,1.3711,1.37072,1.37092,54200000.0
2005-12-08 20:55:00,1.37067,1.3707,1.3703,1.37052,37600001.0
2005-12-08 20:56:00,1.37005,1.37071,1.36996,1.37071,34800000.0
2005-12-08 20:57:00,1.37062,1.37062,1.37015,1.37015,29400000.0
2005-12-08 20:58:00,1.37024,1.37036,1.37006,1.37028,62400001.0
2005-12-08 20:59:00,1.37022,1.37022,1.36989,1.37002,59100000.0
2005-12-08 21:00:00,1.36982,1.36992,1.3696,1.36976,28400000.0
2005-12-08 21:01:00,1.36965,1.3699,1.36918,1.36918,26600000.0
2005-12-08 21:02:00,1.36962,1.36983,1.3693,1.36969,71000001.0
2005-12-08 21:03:00,1.3696,1.36968,1.3695,1.36955,14800000.0
2005-12-08 21:04:00,1.36965,1.36965,1.3691,1.36939,23400000.0
2005-12-08 21:05:00,1.36917,1.36939,1.36867,1.36932,38500000.0
2005-12-08 21:06:00,1.36942,1.36951,1.36914,1.36951,48800000.0
2005-12-08 21:07:00,1.36943,1.3696,1.3692,1.3696,34000000.0
2005-12-08 21:08:00,1.36966,1.36966,1.36924,1.3694,43000000.0
2005-12-08 21:09:00,1.36945,1.3695,1.3692,1.36945,39800000.0
2005-12-08 21:10:00,1.36958,1.36969,1.36935,1.36935,57200001.0
2005-12-08 21:11:00,1.36939,1.36956,1.36924,1.36938,47200000.0
2005-12-08 21:12:00,1.36958,1.36967,1.36932,1.36936,52000000.0
2005-12-08 21:13:00,1.36923,1.36932,1.36908,1.36914,53800000.0
2005-12-08 21:14:00,1.3692,1.36952,1.36916,1.36934,32600000.0
2005-12-08 21:15:00,1.36932,1.36953,1.36932,1.3694,41800000.0
2005-12-08 21:16:00,1.36904,1.36951,1.36904,1.36951,17200000.0
2005-12-08 21:17:00,1.36942,1.36959,1.36901,1.36901,31400000.0
2005-12-08 21:18:00,1.36954,1.36954,1.36894,1.3693,31600000.0
2005-12-08 21:19:00,1.36936,1.3694,1.3691,1.36915,38900000.0
2005-12-08 21:20:00,1.36919,1.36938,1.3691,1.36921,38000000.0
2005-12-08 21:21:00,1.36897,1.36925,1.36892,1.36908,32800000.0
2005-12-08 21:22:00,1.36864,1.3691,1.36864,1.36877,27400000.0
2005-12-08 21:23:00,1.36865,1.36888,1.36841,1.36841,58600000.0
2005-12-08 21:24:00,1.3686,1.36889,1.36848,1.36863,38400000.0
2005-12-08 21:25:00,1.36867,1.36882,1.36809,1.36809,47000000.0
2005-12-08 21:26:00,1.36847,1.36865,1.36828,1.36828,52600001.0
2005-12-08 21:27:00,1.36826,1.36849,1.36826,1.36843,36700000.0
2005-12-08 21:28:00,1.36847,1.36865,1.36847,1.36865,24400000.0
2005-12-08 21:29:00,1.36881,1.36881,1.36873,1.3688,44600000.0
2005-12-08 21:30:00,1.36887,1.36887,1.36864,1.36866,30600000.0
2005-12-08 21:31:00,1.36872,1.36875,1.36856,1.36871,29200000.0
2005-12-08 21:32:00,1.36882,1.36923,1.36882,1.3691,40000000.0
2005-12-08 21:33:00,1.36907,1.36916,1.36874,1.36886,32800000.0
2005-12-08 21:34:00,1.3688,1.36884,1.36863,1.36869,40900000.0
2005-12-08 21:35:00,1.36855,1.36855,1.3681,1.36837,31600000.0
2005-12-08 21:36:00,1.36845,1.36853,1.36811,1.36853,43000000.0
2005-12-08 21:37:00,1.36853,1.36856,1.36837,1.36851,46100000.0
2005-12-08 21:38:00,1.36844,1.36844,1.36815,1.36833,37900000.0
2005-12-08 21:39:00,1.36806,1.36828,1.368,1.36813,47600000.0
2005-12-08 21:40:00,1.36802,1.36823,1.36802,1.36816,37800000.0
2005-12-08 21:41:00,1.36819,1.3684,1.36814,1.36826,47200000.0
2005-12-08 21:42:00,1.36844,1.36872,1.36844,1.36844,33500000.0
2005-12-08 21:43:00,1.36874,1.36908,1.36858,1.36908,23200000.0
2005-12-08 21:44:00,1.36902,1.36908,1.36879,1.36885,42700001.0
2005-12-08 21:45:00,1.36886,1.36896,1.36859,1.36859,25900000.0
2005-12-08 21:46:00,1.36841,1.36864,1.36801,1.36801,37200000.0
2005-12-08 21:47:00,1.36782,1.36839,1.36782,1.36829,39600000.0
2005-12-08 21:48:00,1.36849,1.36849,1.36804,1.36828,47600000.0
2005-12-08 21:49:00,1.3684,1.36848,1.3683,1.36848,34400000.0
2005-12-08 21:50:00,1.36856,1.36856,1.36819,1.36819,32400000.0
2005-12-08 21:51:00,1.36818,1.36848,1.36818,1.36844,30000000.0
2005-12-08 21:52:00,1.36836,1.36855,1.36834,1.36855,32800000.0
2005-12-08 21:53:00,1.36844,1.36846,1.36819,1.36819,23000000.0
2005-12-08 21:54:00,1.36819,1.36859,1.36819,1.36845,58600000.0
2005-12-08 21:55:00,1.36852,1.36862,1.36844,1.3686,38300000.0
2005-12-08 21:56:00,1.36847,1.36855,1.36823,1.3685,57900000.0
2005-12-08 21:57:00,1.36863,1.36885,1.36834,1.36871,28000000.0
2005-12-08 21:58:00,1.36863,1.36876,1.36856,1.36857,32000000.0
2005-12-08 21:59:00,1.36862,1.369,1.36862,1.36875,29000000.0
2005-12-08 22:00:00,1.36871,1.36884,1.36868,1.36882,39200000.0
2005-12-08 22:01:00,1.36885,1.36896,1.36863,1.36863,39900000.0
2005-12-08 22:02:00,1.36865,1.36882,1.36864,1.36874,28800000.0
2005-12-08 22:03:00,1.36898,1.36911,1.3688,1.36911,33200000.0
2005-12-08 22:04:00,1.36904,1.36904,1.36875,1.36888,28800000.0
2005-12-08 22:05:00,1.36903,1.36909,1.3689,1.36909,25400000.0
2005-12-08 22:06:00,1.36909,1.36909,1.36865,1.36895,71600002.0
2005-12-08 22:07:00,1.36896,1.36932,1.36896,1.36907,34400000.0
2005-12-08 22:08:00,1.36877,1.36916,1.36877,1.36892,46100000.0
2005-12-08 22:09:00,1.36879,1.36899,1.36853,1.36881,34700000.0
2005-12-08 22:10:00,1.36887,1.36899,1.36876,1.36889,29400000.0
2005-12-08 22:11:00,1.36879,1.36891,1.36866,1.36866,35200000.0
2005-12-08 22:12:00,1.36887,1.36897,1.36875,1.36875,57800000.0
2005-12-08 22:13:00,1.36889,1.36897,1.36889,1.36894,25600000.0
2005-12-08 22:14:00,1.36875,1.36897,1.36868,1.36868,52000000.0
2005-12-08 22:15:00,1.36882,1.36895,1.36855,1.36863,48300001.0
2005-12-08 22:16:00,1.36859,1.36875,1.36849,1.36849,60000000.0
2005-12-08 22:17:00,1.36888,1.36896,1.3687,1.36887,30800000.0
2005-12-08 22:18:00,1.36908,1.3691,1.36892,1.36892,29000000.0
2005-12-08 22:19:00,1.36882,1.369,1.36882,1.36889,32200000.0
2005-12-08 22:20:00,1.36881,1.36896,1.3687,1.36894,44400000.0
2005-12-08 22:21:00,1.36887,1.36907,1.36864,1.36895,30400000.0
2005-12-08 22:22:00,1.36925,1.3693,1.36905,1.36916,52600000.0
2005-12-08 22:23:00,1.36924,1.36928,1.36894,1.36894,42800000.0
2005-12-08 22:24:00,1.36907,1.36911,1.36885,1.36911,33900000.0
2005-12-08 22:25:00,1.36906,1.36918,1.36898,1.36898,32500000.0
2005-12-08 22:26:00,1.36875,1.36899,1.36875,1.36898,25800000.0
2005-12-08 22:27:00,1.36873,1.36878,1.36838,1.36864,32800000.0
2005-12-08 22:28:00,1.36855,1.36886,1.36854,1.36877,60600000.0
2005-12-08 22:29:00,1.3688,1.3688,1.36855,1.36874,24600000.0
2005-12-08 22:30:00,1.36865,1.36876,1.36852,1.36864,35400000.0
2005-12-08 22:31:00,1.3688,1.36887,1.36818,1.36879,32600000.0
2005-12-08 22:32:00,1.36882,1.36886,1.3687,1.36883,54400001.0
2005-12-08 22:33:00,1.36874,1.3689,1.36874,1.36882,45800000.0
2005-12-08 22:34:00,1.36874,1.36884,1.36849,1.36864,60000000.0
2005-12-08 22:35:00,1.3687,1.3687,1.36849,1.36852,44300000.0
2005-12-08 22:36:00,1.36846,1.36846,1.36789,1.36789,46500000.0
2005-12-08 22:37:00,1.36857,1.36867,1.36843,1.3686,38300000.0
2005-12-08 22:38:00,1.36851,1.36866,1.36851,1.36864,47100000.0
2005-12-08 22:39:00,1.36857,1.36863,1.36838,1.36846,37600000.0
2005-12-08 22:40:00,1.36845,1.36853,1.3681,1.3681,41200000.0
2005-12-08 22:41:00,1.36831,1.36859,1.36831,1.36859,33200000.0
2005-12-08 22:42:00,1.3687,1.36875,1.3685,1.3686,40900000.0
2005-12-08 22:43:00,1.36863,1.36873,1.36852,1.36863,30400000.0
2005-12-08 22:44:00,1.36841,1.36849,1.36829,1.36843,37400000.0
2005-12-08 22:45:00,1.36846,1.3687,1.36846,1.3687,24400000.0
2005-12-08 22:46:00,1.36866,1.36875,1.36851,1.36851,20600000.0
2005-12-08 22:47:00,1.36845,1.36856,1.36836,1.36846,45800000.0
2005-12-08 22:48:00,1.36826,1.36866,1.36826,1.36849,30500000.0
2005-12-08 22:49:00,1.36854,1.36873,1.36828,1.36853,31600000.0
2005-12-08 22:50:00,1.36859,1.36865,1.36836,1.36836,30500000.0
2005-12-08 22:51:00,1.36858,1.3687,1.36849,1.36863,20600000.0
2005-12-08 22:52:00,1.36868,1.3687,1.36841,1.36843,29600000.0
2005-12-08 22:53:00,1.36861,1.36873,1.3683,1.36859,35600000.0
2005-12-08 22:54:00,1.36843,1.36843,1.36815,1.36825,41000000.0
2005-12-08 22:55:00,1.36849,1.36849,1.36829,1.36829,15800000.0
2005-12-08 22:56:00,1.36849,1.36866,1.36839,1.36866,33900000.0
2005-12-08 22:57:00,1.36862,1.36878,1.3684,1.3684,44400000.0
2005-12-08 22:58:00,1.36865,1.36882,1.36858,1.36858,19600000.0
2005-12-08 22:59:00,1.36875,1.36875,1.36855,1.36872,55100000.0
2005-12-08 23:00:00,1.36867,1.36877,1.36849,1.36849,50900001.0
2005-12-08 23:01:00,1.36847,1.3686,1.36822,1.36841,47900000.0
2005-12-08 23:02:00,1.36822,1.36832,1.36822,1.36827,41000000.0
2005-12-08 23:03:00,1.36842,1.36842,1.36817,1.36817,52000000.0
2005-12-08 23:04:00,1.36822,1.36837,1.36812,1.36837,26000000.0
2005-12-08 23:05:00,1.3683,1.36842,1.36823,1.36834,28000000.0
2005-12-08 23:06:00,1.36821,1.36821,1.36769,1.36805,58200001.0
2005-12-08 23:07:00,1.36786,1.36807,1.36786,1.36793,37600000.0
2005-12-08 23:08:00,1.36786,1.36794,1.36768,1.36776,53200000.0
2005-12-08 23:09:00,1.36783,1.36809,1.3678,1.36783,26800000.0
2005-12-08 23:10:00,1.36777,1.36813,1.36772,1.36813,40700000.0
2005-12-08 23:11:00,1.36824,1.36832,1.36812,1.36832,41200000.0
2005-12-08 23:12:00,1.36839,1.3684,1.36824,1.36838,25400000.0
2005-12-08 23:13:00,1.36782,1.36864,1.36782,1.36843,36600000.0
2005-12-08 23:14:00,1.36838,1.36839,1.36824,1.36839,19200000.0
2005-12-08 23:15:00,1.36828,1.36854,1.36778,1.3683,56100000.0
2005-12-08 23:16:00,1.3682,1.36839,1.36802,1.36839,36100000.0
2005-12-08 23:17:00,1.36831,1.36841,1.36826,1.36832,59800000.0
2005-12-08 23:18:00,1.36852,1.36852,1.36807,1.36821,37000000.0
2005-12-08 23:19:00,1.36821,1.36842,1.36812,1.36832,52900000.0
2005-12-08 23:20:00,1.36846,1.36854,1.36812,1.36824,35200000.0
2005-12-08 23:21:00,1.36845,1.36864,1.36836,1.36836,41800000.0
2005-12-08 23:22:00,1.3684,1.36856,1.36817,1.36856,30600000.0
2005-12-08 23:23:00,1.36839,1.36862,1.36839,1.36844,37400000.0
2005-12-08 23:24:00,1.36824,1.36847,1.36823,1.36824,49200001.0
2005-12-08 23:25:00,1.36838,1.36855,1.36829,1.36829,59900000.0
2005-12-08 23:26:00,1.36837,1.36854,1.36819,1.36854,40000000.0
2005-12-08 23:27:00,1.36839,1.36852,1.36839,1.36839,31600000.0
2005-12-08 23:28:00,1.36838,1.36851,1.36812,1.36812,44800000.0
2005-12-08 23:29:00,1.36834,1.36859,1.36817,1.36839,59500000.0
2005-12-08 23:30:00,1.36832,1.36855,1.36826,1.36835,30400000.0
2005-12-08 23:31:00,1.36851,1.36856,1.36818,1.36856,21000000.0
2005-12-08 23:32:00,1.3683,1.3686,1.3683,1.3686,24600000.0
2005-12-08 23:33:00,1.3686,1.36875,1.36859,1.36868,26000000.0
2005-12-08 23:34:00,1.36871,1.36871,1.3684,1.3685,45400000.0
2005-12-08 23:35:00,1.36873,1.36873,1.36853,1.36858,23600000.0
2005-12-08 23:36:00,1.36874,1.36884,1.36871,1.36871,30200000.0
2005-12-08 23:37:00,1.36888,1.36889,1.3688,1.36881,37900000.0
2005-12-08 23:38:00,1.36877,1.36893,1.36873,1.36888,36500000.0
2005-12-08 23:39:00,1.36871,1.36882,1.36868,1.36882,37400000.0
2005-12-08 23:40:00,1.36902,1.36902,1.36858,1.36858,32800000.0
2005-12-08 23:41:00,1.36866,1.36873,1.36825,1.36825,35100000.0
2005-12-08 23:42:00,1.36867,1.36869,1.36847,1.3686,35200000.0
2005-12-08 23:43:00,1.36863,1.3687,1.3682,1.36863,49800000.0
2005-12-08 23:44:00,1.36872,1.36872,1.36846,1.36854,49600000.0
2005-12-08 23:45:00,1.36844,1.36879,1.36829,1.36846,54800000.0
2005-12-08 23:46:00,1.36868,1.36878,1.36861,1.36865,42000000.0
2005-12-08 23:47:00,1.36875,1.36875,1.36845,1.36858,52400000.0
2005-12-08 23:48:00,1.36867,1.36867,1.36842,1.36862,38200000.0
2005-12-08 23:49:00,1.36883,1.36891,1.36846,1.3685,52900000.0
2005-12-08 23:50:00,1.36849,1.36867,1.36835,1.36861,22400000.0
2005-12-08 23:51:00,1.36873,1.36873,1.36835,1.36851,35800000.0
2005-12-08 23:52:00,1.36852,1.36852,1.3681,1.36839,36400000.0
2005-12-08 23:53:00,1.36867,1.36879,1.36853,1.36874,42300000.0
2005-12-08 23:54:00,1.36864,1.36864,1.36782,1.36782,38200000.0
2005-12-08 23:55:00,1.36839,1.3687,1.36839,1.3687,48600000.0
2005-12-08 23:56:00,1.36878,1.36878,1.36848,1.3686,40200000.0
2005-12-08 23:57:00,1.36863,1.36871,1.36858,1.36871,33500000.0
2005-12-08 23:58:00,1.36863,1.36876,1.36833,1.36868,31200000.0
2005-12-08 23:59:00,1.36868,1.36878,1.36848,1.36853,48400000.0
2005-12-09 00:00:00,1.36868,1.36883,1.36856,1.36868,46800000.0
2005-12-09 00:05:00,1.3694,1.3694,1.3693,1.3694,32000000.0
2005-12-09 00:06:00,1.3693,1.3694,1.3693,1.3693,32000000.0
2005-12-09 00:07:00,1.3692,1.3692,1.3692,1.3692,32000000.0
2005-12-09 00:08:00,1.3693,1.3693,1.3693,1.3693,32000000.0
2005-12-09 00:09:00,1.3692,1.3692,1.3692,1.3692,32000000.0
2005-12-09 00:10:00,1.3693,1.3693,1.369,1.3692,32000000.0
2005-12-09 00:11:00,1.369,1.3692,1.369,1.3692,32000000.0
2005-12-09 00:12:00,1.3693,1.3693,1.3693,1.3693,32000000.0
2005-12-09 00:13:00,1.3692,1.3692,1.3692,1.3692,32000000.0
2005-12-09 00:14:00,1.3693,1.3693,1.3692,1.3692,32000000.0
2005-12-09 00:15:00,1.3693,1.3693,1.3692,1.3692,32000000.0
2005-12-09 00:16:00,1.3694,1.3694,1.3694,1.3694,32000000.0
2005-12-09 00:17:00,1.3693,1.3694,1.3692,1.3693,32000000.0
2005-12-09 00:21:00,1.3692,1.3692,1.3692,1.3692,32000000.0
2005-12-09 00:23:00,1.369,1.369,1.369,1.369,32000000.0
2005-12-09 00:24:00,1.3692,1.3692,1.369,1.369,32000000.0
2005-12-09 00:25:00,1.3692,1.3692,1.3692,1.3692,32000000.0
2005-12-09 00:27:00,1.3694,1.3694,1.3693,1.3693,32000000.0
2005-12-09 00:28:00,1.3694,1.3694,1.3693,1.3693,32000000.0
2005-12-09 00:29:00,1.36856,1.36856,1.36798,1.36798,32000000.0
2005-12-09 00:30:00,1.36767,1.36806,1.36767,1.36796,38800000.0
2005-12-09 00:31:00,1.36816,1.3691,1.36816,1.3691,37400000.0
2005-12-09 00:32:00,1.36928,1.36935,1.36915,1.36915,38300000.0
2005-12-09 00:33:00,1.3694,1.3694,1.36907,1.36922,39200000.0
2005-12-09 00:34:00,1.36913,1.36929,1.3689,1.3689,27200000.0
2005-12-09 00:35:00,1.36926,1.36946,1.36914,1.36946,35400000.0
2005-12-09 00:36:00,1.36943,1.36943,1.36924,1.36929,26300000.0
2005-12-09 00:37:00,1.36934,1.36934,1.36919,1.36919,28000000.0
2005-12-09 00:38:00,1.36924,1.36934,1.36914,1.36919,27000000.0
2005-12-09 00:39:00,1.36925,1.36925,1.36879,1.36896,51500000.0
2005-12-09 00:40:00,1.369,1.3691,1.3689,1.3691,32500000.0
2005-12-09 00:41:00,1.36915,1.36919,1.3689,1.36913,26800000.0
2005-12-09 00:42:00,1.36913,1.36925,1.36911,1.36921,33000000.0
2005-12-09 00:43:00,1.36904,1.36933,1.36885,1.36925,30800000.0
2005-12-09 00:44:00,1.36912,1.36912,1.36888,1.36897,33500000.0
2005-12-09 00:45:00,1.36904,1.36908,1.36891,1.36896,55200000.0
2005-12-09 00:46:00,1.36918,1.36931,1.36909,1.36931,39000000.0
2005-12-09 00:47:00,1.36926,1.36933,1.36913,1.36923,38200000.0
2005-12-09 00:48:00,1.36898,1.36936,1.36898,1.36918,18200000.0
2005-12-09 00:49:00,1.36943,1.3696,1.36928,1.36948,42800000.0
2005-12-09 00:50:00,1.36945,1.36962,1.36936,1.36952,28500000.0
2005-12-09 00:51:00,1.3694,1.3695,1.36928,1.36945,57600001.0
2005-12-09 00:52:00,1.36938,1.36961,1.36938,1.36956,29400000.0
2005-12-09 00:53:00,1.36936,1.36958,1.36935,1.36951,37800000.0
2005-12-09 00:54:00,1.36907,1.36945,1.36907,1.36945,25000000.0
2005-12-09 00:55:00,1.36948,1.36948,1.36901,1.36939,36300000.0
2005-12-09 00:56:00,1.36949,1.36957,1.36941,1.36943,59400000.0
2005-12-09 00:57:00,1.36961,1.36961,1.36934,1.36934,38800000.0
2005-12-09 00:58:00,1.36941,1.36952,1.36932,1.36932,29200000.0
2005-12-09 00:59:00,1.36956,1.36956,1.36941,1.36956,37600000.0
2005-12-09 01:00:00,1.36949,1.36949,1.36919,1.36919,80500002.0
2005-12-09 01:01:00,1.3693,1.36943,1.36919,1.36919,53100000.0
2005-12-09 01:02:00,1.36942,1.36963,1.36898,1.36898,35000000.0
2005-12-09 01:03:00,1.36936,1.36945,1.36917,1.36934,37300000.0
2005-12-09 01:04:00,1.36934,1.36947,1.36926,1.36927,37300000.0
2005-12-09 01:05:00,1.3693,1.36938,1.36918,1.36925,40400001.0
2005-12-09 01:06:00,1.36924,1.36924,1.36899,1.36921,61700001.0
2005-12-09 01:07:00,1.36921,1.36926,1.36899,1.36911,32800000.0
2005-12-09 01:08:00,1.36921,1.36926,1.36883,1.36883,35100000.0
2005-12-09 01:09:00,1.36921,1.36921,1.36901,1.36919,44600000.0
2005-12-09 01:10:00,1.36908,1.36908,1.36865,1.36893,23200000.0
2005-12-09 01:11:00,1.36893,1.36903,1.3689,1.36903,34100000.0
2005-12-09 01:12:00,1.36902,1.36929,1.36884,1.36901,32000000.0
2005-12-09 01:13:00,1.36916,1.36919,1.36889,1.36919,45400001.0
2005-12-09 01:14:00,1.36899,1.36914,1.36881,1.36899,18000000.0
2005-12-09 01:15:00,1.36904,1.36909,1.36876,1.36904,21000000.0
2005-12-09 01:16:00,1.36906,1.36926,1.36889,1.36915,49900000.0
2005-12-09 01:17:00,1.36926,1.36934,1.36912,1.36931,35600000.0
2005-12-09 01:18:00,1.36928,1.36936,1.36898,1.36933,26000000.0
2005-12-09 01:19:00,1.3692,1.36933,1.36913,1.36921,39300000.0
2005-12-09 01:20:00,1.36928,1.36933,1.36875,1.36933,29400000.0
2005-12-09 01:21:00,1.36912,1.36944,1.36912,1.36913,41800000.0
2005-12-09 01:22:00,1.3691,1.36915,1.36887,1.36905,24200000.0
2005-12-09 01:23:00,1.36891,1.36891,1.36861,1.36861,44700000.0
2005-12-09 01:24:00,1.36895,1.36903,1.36883,1.36898,26800000.0
2005-12-09 01:25:00,1.3689,1.36903,1.36863,1.3689,33800000.0
2005-12-09 01:26:00,1.3688,1.36903,1.36878,1.36893,24600000.0
2005-12-09 01:27:00,1.36896,1.36919,1.36893,1.36919,48700000.0
2005-12-09 01:28:00,1.36911,1.36926,1.36886,1.36919,42300000.0
2005-12-09 01:29:00,1.3693,1.36931,1.36922,1.36926,20800000.0
2005-12-09 01:30:00,1.36936,1.36936,1.36888,1.36923,35200000.0
2005-12-09 01:31:00,1.36914,1.36932,1.3691,1.36924,44600000.0
2005-12-09 01:32:00,1.36908,1.3691,1.36889,1.36894,29300000.0
2005-12-09 01:33:00,1.36898,1.369,1.36881,1.36898,23600000.0
2005-12-09 01:34:00,1.36897,1.36918,1.36859,1.36901,23000000.0
2005-12-09 01:35:00,1.36897,1.36909,1.36871,1.36871,41600000.0
2005-12-09 01:36:00,1.3689,1.36894,1.36884,1.36884,49500001.0
2005-12-09 01:37:00,1.3688,1.36911,1.36858,1.36911,33000000.0
2005-12-09 01:38:00,1.36896,1.36914,1.36889,1.36914,24200000.0
2005-12-09 01:39:00,1.36907,1.36933,1.36885,1.36914,47000000.0
2005-12-09 01:40:00,1.36908,1.36919,1.36903,1.36913,28000000.0
2005-12-09 01:41:00,1.36912,1.36929,1.36886,1.36897,51100000.0
2005-12-09 01:42:00,1.36901,1.36913,1.36887,1.369,29800000.0
2005-12-09 01:43:00,1.36896,1.36896,1.3684,1.36883,25600000.0
2005-12-09 01:44:00,1.36884,1.36884,1.36844,1.3687,30800000.0
2005-12-09 01:45:00,1.36879,1.36896,1.36876,1.3688,46900000.0
2005-12-09 01:46:00,1.36879,1.36896,1.36866,1.36878,30300000.0
2005-12-09 01:47:00,1.36879,1.36894,1.36866,1.36866,19400000.0
2005-12-09 01:48:00,1.36881,1.36891,1.36846,1.36846,43500000.0
2005-12-09 01:49:00,1.36882,1.36898,1.36842,1.36887,44000001.0
2005-12-09 01:50:00,1.36873,1.36895,1.36839,1.36895,29200000.0
2005-12-09 01:51:00,1.36881,1.36881,1.36866,1.36868,36000001.0
2005-12-09 01:52:00,1.36878,1.36885,1.36837,1.36837,49200000.0
2005-12-09 01:53:00,1.36852,1.36861,1.36846,1.3685,49100000.0
2005-12-09 01:54:00,1.3685,1.36855,1.36845,1.36846,29200000.0
2005-12-09 01:55:00,1.36833,1.36835,1.36811,1.36817,39600000.0
2005-12-09 01:56:00,1.36832,1.36853,1.36819,1.36828,34600000.0
2005-12-09 01:57:00,1.36832,1.3685,1.36827,1.36835,36000000.0
2005-12-09 01:58:00,1.36836,1.3686,1.36822,1.36827,43600000.0
2005-12-09 01:59:00,1.36857,1.3687,1.3685,1.36853,43000000.0
2005-12-09 02:00:00,1.36813,1.36855,1.36813,1.36836,31600000.0
2005-12-09 02:01:00,1.36854,1.36873,1.36852,1.36858,65900000.0
2005-12-09 02:02:00,1.36857,1.36915,1.36857,1.36885,110400001.0
2005-12-09 02:03:00,1.36877,1.36894,1.36853,1.36853,72200000.0
2005-12-09 02:04:00,1.36853,1.36867,1.36851,1.36851,66400000.0
2005-12-09 02:05:00,1.36849,1.36849,1.36842,1.36847,72000000.0
2005-12-09 02:06:00,1.36871,1.36871,1.36825,1.36855,72400000.0
2005-12-09 02:07:00,1.3685,1.36853,1.36812,1.36842,214100001.0
2005-12-09 02:08:00,1.36837,1.36842,1.36833,1.36833,46400000.0
2005-12-09 02:09:00,1.36825,1.36841,1.36801,1.36828,192200001.0
2005-12-09 02:10:00,1.368,1.36836,1.368,1.368,147000001.0
2005-12-09 02:11:00,1.368,1.36818,1.368,1.36818,51300001.0
2005-12-09 02:12:00,1.36809,1.36825,1.36807,1.36825,73400000.0
2005-12-09 02:13:00,1.36839,1.36845,1.36839,1.36844,45600000.0
2005-12-09 02:14:00,1.3684,1.3685,1.36816,1.36837,165100000.0
2005-12-09 02:15:00,1.3682,1.36827,1.36802,1.36815,257600000.0
2005-12-09 02:16:00,1.36841,1.36854,1.36827,1.36852,39600000.0
2005-12-09 02:17:00,1.36827,1.36843,1.36794,1.36811,202700000.0
2005-12-09 02:18:00,1.36828,1.36862,1.3679,1.36838,34800000.0
2005-12-09 02:19:00,1.36853,1.36856,1.36823,1.36827,44000000.0
2005-12-09 02:20:00,1.36838,1.36857,1.3683,1.36848,43200000.0
2005-12-09 02:21:00,1.36829,1.36853,1.36825,1.36845,52000000.0
2005-12-09 02:22:00,1.36809,1.36814,1.36809,1.36814,25400000.0
2005-12-09 02:23:00,1.36829,1.36829,1.36809,1.36809,43200000.0
2005-12-09 02:24:00,1.36802,1.36826,1.36798,1.36826,30600000.0
2005-12-09 02:25:00,1.36822,1.36829,1.36804,1.36811,123200001.0
2005-12-09 02:26:00,1.36802,1.3686,1.36802,1.36835,80900000.0
2005-12-09 02:27:00,1.36817,1.3682,1.36802,1.36807,65000000.0
2005-12-09 02:28:00,1.36794,1.36795,1.36783,1.36793,42200000.0
2005-12-09 02:29:00,1.36818,1.36818,1.36777,1.36797,45800000.0
2005-12-09 02:30:00,1.36808,1.36808,1.36779,1.36791,35500000.0
2005-12-09 02:31:00,1.36766,1.3677,1.36751,1.36751,46400000.0
2005-12-09 02:32:00,1.36768,1.36768,1.36707,1.36707,45500000.0
2005-12-09 02:33:00,1.36665,1.36695,1.36662,1.36682,182900001.0
2005-12-09 02:34:00,1.36714,1.36723,1.36701,1.36714,42200000.0
2005-12-09 02:35:00,1.36701,1.3672,1.36671,1.36678,91200000.0
2005-12-09 02:36:00,1.36704,1.36716,1.36694,1.36704,23400000.0
2005-12-09 02:37:00,1.36681,1.36681,1.36667,1.36667,96200000.0
2005-12-09 02:38:00,1.36677,1.3668,1.36662,1.36666,42400000.0
2005-12-09 02:39:00,1.3664,1.3664,1.36594,1.366,26400000.0
2005-12-09 02:40:00,1.36592,1.36601,1.3659,1.36601,37200000.0
2005-12-09 02:41:00,1.36589,1.36596,1.36568,1.36568,29400000.0
2005-12-09 02:42:00,1.3657,1.3657,1.36549,1.36549,49700000.0
2005-12-09 02:43:00,1.3654,1.3654,1.36531,1.36533,32800000.0
2005-12-09 02:44:00,1.36529,1.36546,1.36522,1.36546,32300000.0
2005-12-09 02:45:00,1.36498,1.36517,1.36487,1.36513,49400000.0
2005-12-09 02:46:00,1.36502,1.36502,1.3648,1.3648,194700001.0
2005-12-09 02:47:00,1.36536,1.36542,1.36477,1.36507,200300000.0
2005-12-09 02:48:00,1.36513,1.36533,1.36493,1.36515,113000001.0
2005-12-09 02:49:00,1.36496,1.36536,1.3648,1.36486,63800000.0
2005-12-09 02:50:00,1.36509,1.36534,1.36484,1.36533,112600000.0
2005-12-09 02:51:00,1.36503,1.36518,1.36488,1.36506,70400000.0
2005-12-09 02:52:00,1.36527,1.36527,1.36507,1.36511,32800000.0
2005-12-09 02:53:00,1.36529,1.36535,1.36484,1.3649,31200000.0
2005-12-09 02:54:00,1.36499,1.36529,1.36483,1.36483,42400000.0
2005-12-09 02:55:00,1.36496,1.36512,1.36477,1.36486,24600000.0
2005-12-09 02:56:00,1.36473,1.365,1.36473,1.3648,50800000.0
2005-12-09 02:57:00,1.36481,1.36486,1.36474,1.36474,52200000.0
2005-12-09 02:58:00,1.36468,1.36486,1.36468,1.36475,48800000.0
2005-12-09 02:59:00,1.3649,1.3651,1.36487,1.36487,84600001.0
2005-12-09 03:00:00,1.36506,1.36508,1.36491,1.36498,117600000.0
2005-12-09 03:01:00,1.36492,1.36494,1.36484,1.36489,57700000.0
2005-12-09 03:02:00,1.36505,1.3651,1.36499,1.36508,51400000.0
2005-12-09 03:03:00,1.36513,1.36524,1.36511,1.36524,78300001.0
2005-12-09 03:04:00,1.3654,1.36589,1.3653,1.36536,34400000.0
2005-12-09 03:05:00,1.36543,1.36544,1.36528,1.36531,94500002.0
2005-12-09 03:06:00,1.36513,1.36517,1.36503,1.36511,42000000.0
2005-12-09 03:07:00,1.36525,1.3658,1.36505,1.3658,85200000.0
2005-12-09 03:08:00,1.36592,1.36592,1.3654,1.36553,54200000.0
2005-12-09 03:09:00,1.36583,1.3659,1.36544,1.36571,33000000.0
2005-12-09 03:10:00,1.3651,1.36557,1.3651,1.36557,33000000.0
2005-12-09 03:11:00,1.36513,1.36513,1.36496,1.36502,54100000.0
2005-12-09 03:12:00,1.36536,1.36539,1.36497,1.3652,36800000.0
2005-12-09 03:13:00,1.36505,1.36544,1.36505,1.36534,39400000.0
2005-12-09 03:14:00,1.36534,1.36558,1.36511,1.36542,55200000.0
2005-12-09 03:15:00,1.36512,1.36558,1.36512,1.36548,37600000.0
2005-12-09 03:16:00,1.36543,1.36553,1.36518,1.36547,29400000.0
2005-12-09 03:17:00,1.36522,1.36528,1.36469,1.36528,46300000.0
2005-12-09 03:18:00,1.36524,1.36524,1.36492,1.36523,33400000.0
2005-12-09 03:19:00,1.36515,1.36533,1.36505,1.36526,28000000.0
2005-12-09 03:20:00,1.36482,1.3653,1.36482,1.3651,47300000.0
2005-12-09 03:21:00,1.36466,1.36466,1.36461,1.36463,45000000.0
2005-12-09 03:22:00,1.36478,1.36487,1.36474,1.36486,59800000.0
2005-12-09 03:23:00,1.3649,1.3649,1.3647,1.3647,97300000.0
2005-12-09 03:24:00,1.36456,1.36464,1.36453,1.36454,68100000.0
2005-12-09 03:25:00,1.36513,1.36513,1.36478,1.36479,19600000.0
2005-12-09 03:26:00,1.36484,1.36508,1.36482,1.36508,131500000.0
2005-12-09 03:27:00,1.36525,1.36536,1.36517,1.36536,77000000.0
2005-12-09 03:28:00,1.36538,1.36556,1.36538,1.36552,44800000.0
2005-12-09 03:29:00,1.36567,1.36575,1.36553,1.36553,51000000.0
2005-12-09 03:30:00,1.36549,1.36552,1.36532,1.36552,68600000.0
2005-12-09 03:31:00,1.36548,1.36576,1.36548,1.36576,24400000.0
2005-12-09 03:32:00,1.36577,1.36598,1.3657,1.36571,35400000.0
2005-12-09 03:33:00,1.36554,1.36567,1.36554,1.36557,48800000.0
2005-12-09 03:34:00,1.36561,1.36561,1.36523,1.3653,28600000.0
2005-12-09 03:35:00,1.36526,1.3653,1.36502,1.3652,87200000.0
2005-12-09 03:36:00,1.36549,1.3658,1.36534,1.36568,54800001.0
2005-12-09 03:37:00,1.36554,1.36559,1.36524,1.36554,45600000.0
2005-12-09 03:38:00,1.36554,1.36562,1.36532,1.36548,18000000.0
2005-12-09 03:39:00,1.3651,1.36513,1.36493,1.36495,85700000.0
2005-12-09 03:40:00,1.36486,1.36538,1.36471,1.36535,97800000.0
2005-12-09 03:41:00,1.36536,1.36555,1.36536,1.36554,101300000.0
2005-12-09 03:42:00,1.36558,1.36567,1.36545,1.36567,75800000.0
2005-12-09 03:43:00,1.36561,1.36576,1.36561,1.36576,28400000.0
2005-12-09 03:44:00,1.36556,1.36574,1.36548,1.36563,25200000.0
2005-12-09 03:45:00,1.36561,1.36569,1.36553,1.36569,19400000.0
2005-12-09 03:46:00,1.36522,1.36522,1.36501,1.36501,85300000.0
2005-12-09 03:47:00,1.36503,1.36516,1.36501,1.36501,34200000.0
2005-12-09 03:48:00,1.36539,1.36554,1.36525,1.36541,36800000.0
2005-12-09 03:49:00,1.36545,1.36545,1.36516,1.36516,28000000.0
2005-12-09 03:50:00,1.36538,1.36545,1.36513,1.36516,118800000.0
2005-12-09 03:51:00,1.36533,1.36533,1.36523,1.36523,44600000.0
2005-12-09 03:52:00,1.36525,1.36525,1.36493,1.36501,64000000.0
2005-12-09 03:53:00,1.36498,1.36513,1.36488,1.36503,48800000.0
2005-12-09 03:54:00,1.36501,1.36544,1.36496,1.36508,29000000.0
2005-12-09 03:55:00,1.36545,1.36551,1.36528,1.36548,36000000.0
2005-12-09 03:56:00,1.36533,1.36547,1.36532,1.36532,18400000.0
2005-12-09 03:57:00,1.36483,1.36496,1.3648,1.36488,125600000.0
2005-12-09 03:58:00,1.36485,1.3658,1.36484,1.36496,202600000.0
2005-12-09 03:59:00,1.36518,1.36546,1.36515,1.36531,148400001.0
2005-12-09 04:00:00,1.36528,1.36536,1.36516,1.36518,72900000.0
2005-12-09 04:01:00,1.36513,1.36549,1.36497,1.36548,117700000.0
2005-12-09 04:02:00,1.36542,1.36542,1.36499,1.36503,133300001.0
2005-12-09 04:03:00,1.36513,1.36513,1.36489,1.36507,92300000.0
2005-12-09 04:04:00,1.36487,1.36493,1.3648,1.36487,163500002.0
2005-12-09 04:05:00,1.36497,1.36574,1.36497,1.36545,185600000.0
2005-12-09 04:06:00,1.36502,1.36547,1.36502,1.3652,99600000.0
2005-12-09 04:07:00,1.36534,1.3654,1.36511,1.36511,178500001.0
2005-12-09 04:08:00,1.3654,1.36548,1.36539,1.36539,27200000.0
2005-12-09 04:09:00,1.36556,1.36556,1.36528,1.36542,34000000.0
2005-12-09 04:10:00,1.3653,1.3653,1.36502,1.36519,124000000.0
2005-12-09 04:11:00,1.36532,1.36552,1.3651,1.36519,39800000.0
2005-12-09 04:12:00,1.36509,1.36517,1.36509,1.36512,81400000.0
2005-12-09 04:13:00,1.3651,1.36527,1.36507,1.36509,52200000.0
2005-12-09 04:14:00,1.36512,1.3652,1.36507,1.3652,73300000.0
2005-12-09 04:15:00,1.36522,1.36545,1.36519,1.36539,99600001.0
2005-12-09 04:16:00,1.36538,1.36571,1.36532,1.36537,80700000.0
2005-12-09 04:17:00,1.36555,1.36562,1.36551,1.36557,34000000.0
2005-12-09 04:18:00,1.36557,1.36588,1.36554,1.36573,165300002.0
2005-12-09 04:19:00,1.36575,1.36578,1.36567,1.36571,49200000.0
2005-12-09 04:20:00,1.36575,1.3659,1.36565,1.36565,184900000.0
2005-12-09 04:21:00,1.36568,1.36588,1.36568,1.36578,37400000.0
2005-12-09 04:22:00,1.36587,1.36633,1.36574,1.36607,48000000.0
2005-12-09 04:23:00,1.36553,1.36558,1.36553,1.36553,32400000.0
2005-12-09 04:24:00,1.36555,1.3657,1.36555,1.36567,157200000.0
2005-12-09 04:25:00,1.3657,1.36619,1.36565,1.36585,210600000.0
2005-12-09 04:26:00,1.36578,1.36578,1.36558,1.36563,110500000.0
2005-12-09 04:27:00,1.36574,1.36586,1.36566,1.36575,54200000.0
2005-12-09 04:28:00,1.3658,1.36581,1.36569,1.36569,65200000.0
2005-12-09 04:29:00,1.36556,1.36597,1.3655,1.36597,99600001.0
2005-12-09 04:30:00,1.36575,1.36621,1.36575,1.36596,82900000.0
2005-12-09 04:31:00,1.36581,1.36595,1.36561,1.36588,29300000.0
2005-12-09 04:32:00,1.36593,1.36593,1.36571,1.36577,31500000.0
2005-12-09 04:33:00,1.36582,1.36582,1.36565,1.36572,49400000.0
2005-12-09 04:34:00,1.36574,1.36588,1.36573,1.36573,34000000.0
2005-12-09 04:35:00,1.36552,1.36576,1.36552,1.36564,79500001.0
2005-12-09 04:36:00,1.36592,1.36596,1.36522,1.36581,135800000.0
2005-12-09 04:37:00,1.36572,1.36595,1.36545,1.36572,168700002.0
2005-12-09 04:38:00,1.36588,1.36593,1.3658,1.36586,47100000.0
2005-12-09 04:39:00,1.36573,1.36588,1.36571,1.36575,68200000.0
2005-12-09 04:40:00,1.36572,1.36607,1.36572,1.36607,20800000.0
2005-12-09 04:41:00,1.36586,1.36614,1.36583,1.36609,65800000.0
2005-12-09 04:42:00,1.36598,1.36609,1.36594,1.36605,76200000.0
2005-12-09 04:43:00,1.36595,1.36595,1.36577,1.36577,68000000.0
2005-12-09 04:44:00,1.36577,1.36622,1.36577,1.3662,53800000.0
2005-12-09 04:45:00,1.36615,1.36622,1.36587,1.36602,46200000.0
2005-12-09 04:46:00,1.36583,1.36593,1.36583,1.36585,89300000.0
2005-12-09 04:47:00,1.36579,1.3663,1.36567,1.3663,87600000.0
2005-12-09 04:48:00,1.36616,1.36651,1.36616,1.36633,57200000.0
2005-12-09 04:49:00,1.36621,1.36634,1.36594,1.36594,69600000.0
2005-12-09 04:50:00,1.36631,1.36646,1.36612,1.36617,74100000.0
2005-12-09 04:51:00,1.36585,1.36596,1.36585,1.36596,40200000.0
2005-12-09 04:52:00,1.36603,1.36656,1.36603,1.36619,52400000.0
2005-12-09 04:53:00,1.3661,1.36641,1.36599,1.36611,53800001.0
2005-12-09 04:54:00,1.36582,1.36601,1.36582,1.36586,37000000.0
2005-12-09 04:55:00,1.3663,1.36641,1.36593,1.36641,40300000.0
2005-12-09 04:56:00,1.36615,1.36635,1.36611,1.36616,49200000.0
2005-12-09 04:57:00,1.36604,1.3665,1.36604,1.3662,25600000.0
2005-12-09 04:58:00,1.36627,1.36677,1.36627,1.36651,52900000.0
2005-12-09 04:59:00,1.36621,1.3664,1.3659,1.3659,132700000.0
2005-12-09 05:00:00,1.36626,1.36649,1.36626,1.36646,23800000.0
2005-12-09 05:01:00,1.36636,1.36661,1.36636,1.36661,31200000.0
2005-12-09 05:02:00,1.36653,1.36669,1.36637,1.36661,41900000.0
2005-12-09 05:03:00,1.36654,1.36678,1.36646,1.36655,133100000.0
2005-12-09 05:04:00,1.36657,1.36669,1.36655,1.36669,218900001.0
2005-12-09 05:05:00,1.36685,1.36696,1.36679,1.3669,226300000.0
2005-12-09 05:06:00,1.36708,1.36713,1.36695,1.36708,164500000.0
2005-12-09 05:07:00,1.36697,1.36737,1.36696,1.36705,272500000.0
2005-12-09 05:08:00,1.3673,1.36731,1.36708,1.36716,280300000.0
2005-12-09 05:09:00,1.3671,1.36742,1.36707,1.3671,217400000.0
2005-12-09 05:10:00,1.36715,1.36725,1.3671,1.36724,196600000.0
2005-12-09 05:11:00,1.36711,1.36714,1.36691,1.36692,153600000.0
2005-12-09 05:12:00,1.36689,1.36694,1.36684,1.36684,118100000.0
2005-12-09 05:13:00,1.36701,1.36726,1.36701,1.36706,167300000.0
2005-12-09 05:14:00,1.36703,1.36714,1.36699,1.36709,250500001.0
2005-12-09 05:15:00,1.36721,1.36732,1.36711,1.36716,62100001.0
2005-12-09 05:16:00,1.36704,1.36716,1.36696,1.36706,210100001.0
2005-12-09 05:17:00,1.36716,1.36731,1.36701,1.36731,171900000.0
2005-12-09 05:18:00,1.36739,1.36739,1.367,1.36709,250800001.0
2005-12-09 05:19:00,1.36682,1.36724,1.36673,1.36678,285600001.0
2005-12-09 05:20:00,1.36676,1.36693,1.36667,1.36673,241600001.0
2005-12-09 05:21:00,1.36651,1.36683,1.36644,1.36654,364700001.0
2005-12-09 05:22:00,1.36655,1.3666,1.36633,1.36643,219600000.0
2005-12-09 05:23:00,1.3665,1.36663,1.3665,1.36658,118800000.0
2005-12-09 05:24:00,1.36657,1.36668,1.36655,1.36663,199500002.0
2005-12-09 05:25:00,1.36693,1.3671,1.36673,1.36678,195700000.0
2005-12-09 05:26:00,1.3668,1.36688,1.36678,1.36688,97500000.0
2005-12-09 05:27:00,1.36709,1.36713,1.36668,1.36689,157200000.0
2005-12-09 05:28:00,1.36686,1.36692,1.36655,1.36679,240000002.0
2005-12-09 05:29:00,1.36673,1.36699,1.3666,1.36671,223200001.0
2005-12-09 05:30:00,1.36669,1.36678,1.36648,1.36652,192800002.0
2005-12-09 05:31:00,1.36657,1.36699,1.36654,1.36664,92800001.0
2005-12-09 05:32:00,1.36678,1.36689,1.36666,1.36675,152200001.0
2005-12-09 05:33:00,1.36668,1.36668,1.36644,1.36653,214400001.0
2005-12-09 05:34:00,1.36663,1.36696,1.36656,1.36663,228700000.0
2005-12-09 05:35:00,1.36676,1.36696,1.36672,1.36696,38000000.0
2005-12-09 05:36:00,1.36675,1.36699,1.36669,1.36685,217900003.0
2005-12-09 05:37:00,1.36705,1.36724,1.36705,1.36709,157800000.0
2005-12-09 05:38:00,1.36718,1.36738,1.36716,1.36733,145400000.0
2005-12-09 05:39:00,1.36736,1.36744,1.3672,1.36734,196000000.0
2005-12-09 05:40:00,1.36692,1.36719,1.36684,1.36709,212800000.0
2005-12-09 05:41:00,1.36711,1.36731,1.36698,1.36708,103900000.0
2005-12-09 05:42:00,1.36713,1.36713,1.3669,1.36694,276000003.0
2005-12-09 05:43:00,1.36692,1.36702,1.36691,1.36697,81400000.0
2005-12-09 05:44:00,1.36702,1.36733,1.36702,1.36716,98400001.0
2005-12-09 05:45:00,1.36726,1.36759,1.36725,1.36743,123300000.0
2005-12-09 05:46:00,1.3674,1.36756,1.36733,1.36745,163500000.0
2005-12-09 05:47:00,1.36757,1.36762,1.36742,1.36759,208100000.0
2005-12-09 05:48:00,1.36718,1.36743,1.36713,1.36728,321500000.0
2005-12-09 05:49:00,1.36728,1.36743,1.36708,1.36708,249800003.0
2005-12-09 05:50:00,1.36708,1.36743,1.36708,1.36725,271800000.0
2005-12-09 05:51:00,1.36736,1.36746,1.3673,1.3673,143600000.0
2005-12-09 05:52:00,1.36728,1.3675,1.36723,1.3675,188000001.0
2005-12-09 05:53:00,1.36745,1.36755,1.3673,1.3673,128200000.0
2005-12-09 05:54:00,1.3674,1.36757,1.36725,1.3675,245800000.0
2005-12-09 05:55:00,1.36736,1.36762,1.36727,1.36743,175500000.0
2005-12-09 05:56:00,1.36751,1.36767,1.36737,1.36743,129000000.0
2005-12-09 05:57:00,1.36743,1.36751,1.36741,1.36744,183500001.0
2005-12-09 05:58:00,1.36751,1.36756,1.36739,1.36739,138300000.0
2005-12-09 05:59:00,1.36756,1.36767,1.36746,1.36748,70300000.0
2005-12-09 06:00:00,1.36748,1.36748,1.36736,1.36737,226000001.0
2005-12-09 06:01:00,1.36748,1.36753,1.36733,1.36741,187800001.0
2005-12-09 06:02:00,1.36735,1.36757,1.36734,1.36747,275100002.0
2005-12-09 06:03:00,1.36757,1.36763,1.36744,1.36755,52800000.0
2005-12-09 06:04:00,1.3674,1.36742,1.36732,1.3674,151900000.0
2005-12-09 06:05:00,1.36736,1.36744,1.36716,1.36726,419100000.0
2005-12-09 06:06:00,1.3673,1.36745,1.3673,1.36738,89800001.0
2005-12-09 06:07:00,1.36739,1.3674,1.36713,1.3673,363800000.0
2005-12-09 06:08:00,1.3671,1.3673,1.36708,1.36718,465400001.0
2005-12-09 06:09:00,1.36719,1.3677,1.36714,1.36743,429600001.0
2005-12-09 06:10:00,1.36749,1.36752,1.36728,1.36732,266500000.0
2005-12-09 06:11:00,1.36733,1.3674,1.36722,1.36732,436300001.0
2005-12-09 06:12:00,1.3673,1.36755,1.36725,1.3675,258800000.0
2005-12-09 06:13:00,1.36738,1.36754,1.3672,1.3672,376000000.0
2005-12-09 06:14:00,1.36745,1.3675,1.3672,1.3673,370700000.0
2005-12-09 06:15:00,1.3673,1.36737,1.3672,1.36733,186100000.0
2005-12-09 06:16:00,1.36733,1.3674,1.36722,1.3674,194600000.0
2005-12-09 06:17:00,1.3672,1.36735,1.3672,1.3672,155600000.0
2005-12-09 06:18:00,1.36722,1.36743,1.3672,1.36722,260600000.0
2005-12-09 06:19:00,1.3672,1.36738,1.3672,1.36735,164200001.0
2005-12-09 06:20:00,1.3673,1.36745,1.3672,1.36723,268500000.0
2005-12-09 06:21:00,1.36735,1.36743,1.36723,1.36735,250300000.0
2005-12-09 06:22:00,1.36734,1.36761,1.3673,1.36743,247800000.0
2005-12-09 06:23:00,1.36736,1.36753,1.36727,1.3675,308600000.0
2005-12-09 06:24:00,1.36754,1.36779,1.36747,1.36765,352200000.0
2005-12-09 06:25:00,1.36767,1.36775,1.36762,1.3677,210400000.0
2005-12-09 06:26:00,1.36765,1.36773,1.36755,1.36765,335500000.0
2005-12-09 06:27:00,1.36754,1.3676,1.36743,1.36748,303400000.0
2005-12-09 06:28:00,1.36749,1.36774,1.3674,1.36756,370200000.0
2005-12-09 06:29:00,1.36758,1.36768,1.36748,1.36751,96900000.0
2005-12-09 06:30:00,1.36735,1.36758,1.36732,1.36739,255400000.0
2005-12-09 06:31:00,1.36726,1.36735,1.36711,1.36718,119200000.0
2005-12-09 06:32:00,1.36713,1.36719,1.36711,1.36713,200500000.0
2005-12-09 06:33:00,1.36723,1.36751,1.36715,1.36733,285000000.0
2005-12-09 06:34:00,1.36734,1.36746,1.36722,1.36739,222100001.0
2005-12-09 06:35:00,1.36722,1.36747,1.36717,1.36717,136200000.0
2005-12-09 06:36:00,1.36704,1.36708,1.36694,1.36694,81500000.0
2005-12-09 06:37:00,1.36694,1.36702,1.36691,1.36696,198500000.0
2005-12-09 06:38:00,1.36697,1.36714,1.36694,1.36696,140600000.0
2005-12-09 06:39:00,1.36705,1.36714,1.36703,1.36709,35300000.0
2005-12-09 06:40:00,1.36705,1.36708,1.36687,1.36697,112300000.0
2005-12-09 06:41:00,1.367,1.36703,1.36687,1.36702,227600003.0
2005-12-09 06:42:00,1.367,1.367,1.36673,1.36683,301000001.0
2005-12-09 06:43:00,1.36688,1.36695,1.36683,1.36691,154100000.0
2005-12-09 06:44:00,1.36702,1.36704,1.36689,1.36694,306600001.0
2005-12-09 06:45:00,1.3669,1.36704,1.36686,1.36696,240700002.0
2005-12-09 06:46:00,1.36693,1.36718,1.36693,1.36711,231900001.0
2005-12-09 06:47:00,1.36711,1.36719,1.36701,1.36714,194200000.0
2005-12-09 06:48:00,1.36701,1.36722,1.36699,1.367,56800000.0
2005-12-09 06:49:00,1.36706,1.36731,1.36698,1.36708,224100000.0
2005-12-09 06:50:00,1.36719,1.36731,1.36712,1.36718,55400000.0
2005-12-09 06:51:00,1.36738,1.36738,1.36696,1.36723,67800002.0
2005-12-09 06:52:00,1.3671,1.36726,1.3671,1.36711,204500000.0
2005-12-09 06:53:00,1.36714,1.36741,1.36714,1.36729,234100000.0
2005-12-09 06:54:00,1.36732,1.36757,1.36723,1.36729,417600000.0
2005-12-09 06:55:00,1.36729,1.36739,1.36719,1.36731,318700001.0
2005-12-09 06:56:00,1.36748,1.36748,1.36737,1.36737,52000000.0
2005-12-09 06:57:00,1.36741,1.36754,1.3674,1.3674,107500000.0
2005-12-09 06:58:00,1.36733,1.36737,1.3671,1.36729,199400000.0
2005-12-09 06:59:00,1.36728,1.36748,1.36722,1.36738,257000000.0
2005-12-09 07:00:00,1.36756,1.36766,1.36745,1.36763,155000000.0
2005-12-09 07:01:00,1.36754,1.36769,1.36754,1.36767,293500000.0
2005-12-09 07:02:00,1.36762,1.3678,1.36748,1.36754,382200002.0
2005-12-09 07:03:00,1.36761,1.36769,1.36749,1.36756,148100000.0
2005-12-09 07:04:00,1.36753,1.36762,1.36741,1.36746,323900000.0
2005-12-09 07:05:00,1.3675,1.3675,1.36735,1.36741,128900000.0
2005-12-09 07:06:00,1.36728,1.36733,1.36713,1.36726,228100000.0
2005-12-09 07:07:00,1.36734,1.36743,1.36721,1.36737,186900000.0
2005-12-09 07:08:00,1.36736,1.36739,1.36713,1.3673,254700000.0
2005-12-09 07:09:00,1.36737,1.3674,1.36725,1.36732,258400001.0
2005-12-09 07:10:00,1.36737,1.3674,1.3672,1.36723,432200001.0
2005-12-09 07:11:00,1.36725,1.36732,1.36722,1.36727,332200001.0
2005-12-09 07:12:00,1.36725,1.3674,1.3672,1.36738,304000000.0
2005-12-09 07:13:00,1.36733,1.36733,1.36711,1.36727,268400000.0
2005-12-09 07:14:00,1.36728,1.36735,1.3672,1.36725,516200000.0
2005-12-09 07:15:00,1.36745,1.36755,1.3672,1.36755,262300000.0
2005-12-09 07:16:00,1.3674,1.3675,1.36735,1.36747,178100000.0
2005-12-09 07:17:00,1.3674,1.36745,1.36722,1.36723,224600000.0
2005-12-09 07:18:00,1.36739,1.36768,1.36735,1.36754,478200001.0
2005-12-09 07:19:00,1.36754,1.36781,1.36744,1.36759,326900002.0
2005-12-09 07:20:00,1.36759,1.36777,1.36749,1.3677,479300001.0
2005-12-09 07:21:00,1.3675,1.36763,1.36743,1.36745,261600000.0
2005-12-09 07:22:00,1.36755,1.36781,1.36752,1.36772,412300001.0
2005-12-09 07:23:00,1.36778,1.36793,1.3676,1.36777,407300000.0
2005-12-09 07:24:00,1.36766,1.36774,1.36752,1.36754,358200001.0
2005-12-09 07:25:00,1.3675,1.36752,1.36722,1.36722,364300000.0
2005-12-09 07:26:00,1.36708,1.36722,1.36698,1.36722,303900000.0
2005-12-09 07:27:00,1.36725,1.36736,1.36711,1.36733,154700000.0
2005-12-09 07:28:00,1.3673,1.3673,1.36713,1.36717,258400001.0
2005-12-09 07:29:00,1.36711,1.36721,1.36696,1.36696,257400001.0
2005-12-09 07:30:00,1.36701,1.36724,1.36699,1.36717,495100001.0
2005-12-09 07:31:00,1.36713,1.36731,1.3671,1.36726,288300000.0
2005-12-09 07:32:00,1.36731,1.36743,1.36719,1.36734,462700002.0
2005-12-09 07:33:00,1.36748,1.36765,1.3672,1.3676,362300000.0
2005-12-09 07:34:00,1.36768,1.3677,1.36742,1.36752,259600001.0
2005-12-09 07:35:00,1.36755,1.36771,1.36755,1.36758,244700000.0
2005-12-09 07:36:00,1.36758,1.36771,1.36748,1.36765,322600000.0
2005-12-09 07:37:00,1.36765,1.36775,1.36748,1.36758,238900000.0
2005-12-09 07:38:00,1.3675,1.36768,1.3675,1.36763,30800000.0
2005-12-09 07:39:00,1.36753,1.36765,1.36742,1.36755,401500000.0
2005-12-09 07:40:00,1.36746,1.36758,1.36733,1.36741,337500000.0
2005-12-09 07:41:00,1.36739,1.36761,1.36733,1.36749,628400003.0
2005-12-09 07:42:00,1.3676,1.36765,1.36746,1.36756,279600000.0
2005-12-09 07:43:00,1.36744,1.36762,1.36732,1.36739,177000000.0
2005-12-09 07:44:00,1.3674,1.36762,1.36737,1.36742,409400002.0
2005-12-09 07:45:00,1.36746,1.36756,1.36734,1.36739,385000000.0
2005-12-09 07:46:00,1.36733,1.36752,1.36723,1.36737,453800000.0
2005-12-09 07:47:00,1.36745,1.3679,1.3674,1.36761,635700000.0
2005-12-09 07:48:00,1.36734,1.36757,1.36725,1.36727,749100001.0
2005-12-09 07:49:00,1.36744,1.36755,1.36724,1.36751,665200000.0
2005-12-09 07:50:00,1.36751,1.36767,1.36742,1.36749,600300001.0
2005-12-09 07:51:00,1.36762,1.36774,1.36742,1.36756,621400001.0
2005-12-09 07:52:00,1.36749,1.36752,1.36732,1.36747,468300002.0
2005-12-09 07:53:00,1.3672,1.36743,1.36693,1.36712,570100001.0
2005-12-09 07:54:00,1.36708,1.36731,1.36704,1.36712,398500003.0
2005-12-09 07:55:00,1.36714,1.36725,1.36702,1.36714,412100001.0
2005-12-09 07:56:00,1.36707,1.36721,1.36684,1.36695,707400001.0
2005-12-09 07:57:00,1.36686,1.36712,1.3667,1.36676,555400000.0
2005-12-09 07:58:00,1.36685,1.36685,1.36656,1.36663,591700001.0
2005-12-09 07:59:00,1.3667,1.36686,1.36664,1.36677,457200000.0
2005-12-09 08:00:00,1.3668,1.36692,1.36652,1.36678,352400000.0
2005-12-09 08:01:00,1.36667,1.36712,1.3666,1.3667,526400000.0
2005-12-09 08:02:00,1.36663,1.36679,1.3666,1.36679,268500002.0
2005-12-09 08:03:00,1.36679,1.36685,1.36653,1.36658,494200004.0
2005-12-09 08:04:00,1.36661,1.36682,1.36658,1.3667,439700000.0
2005-12-09 08:05:00,1.3667,1.36675,1.36645,1.36645,330300000.0
2005-12-09 08:06:00,1.3668,1.36689,1.36651,1.36675,714000002.0
2005-12-09 08:07:00,1.36662,1.36685,1.36653,1.36672,489600000.0
2005-12-09 08:08:00,1.36681,1.367,1.36679,1.367,381800000.0
2005-12-09 08:09:00,1.36707,1.36732,1.36698,1.36713,484000000.0
2005-12-09 08:10:00,1.36728,1.36751,1.36712,1.36735,522400002.0
2005-12-09 08:11:00,1.3671,1.36724,1.36693,1.36703,259500000.0
2005-12-09 08:12:00,1.36692,1.36709,1.36674,1.36678,413200002.0
2005-12-09 08:13:00,1.36681,1.36709,1.36667,1.36709,264700000.0
2005-12-09 08:14:00,1.36709,1.36719,1.36708,1.36714,83400000.0
2005-12-09 08:15:00,1.36709,1.36726,1.36697,1.36709,338800003.0
2005-12-09 08:16:00,1.36708,1.36722,1.36702,1.36704,293500001.0
2005-12-09 08:17:00,1.36709,1.36744,1.36709,1.36722,247900000.0
2005-12-09 08:18:00,1.36723,1.36736,1.36714,1.36735,187500000.0
2005-12-09 08:19:00,1.36743,1.36769,1.36743,1.36765,283600001.0
2005-12-09 08:20:00,1.36748,1.36755,1.36733,1.36738,306000002.0
2005-12-09 08:21:00,1.36737,1.36758,1.36722,1.36726,526600000.0
2005-12-09 08:22:00,1.36704,1.36714,1.36691,1.36694,336900000.0
2005-12-09 08:23:00,1.36675,1.36691,1.36662,1.36684,250400001.0
2005-12-09 08:24:00,1.36687,1.36698,1.36663,1.36667,448100000.0
2005-12-09 08:25:00,1.36658,1.36658,1.36619,1.36619,561700001.0
2005-12-09 08:26:00,1.36615,1.36628,1.36605,1.36623,344500001.0
2005-12-09 08:27:00,1.36616,1.36622,1.36595,1.36604,371700002.0
2005-12-09 08:28:00,1.36608,1.36634,1.36587,1.36587,533800001.0
2005-12-09 08:29:00,1.3658,1.36594,1.36567,1.36571,454000003.0
2005-12-09 08:30:00,1.36567,1.36586,1.36561,1.36583,477300000.0
2005-12-09 08:31:00,1.36592,1.36626,1.3659,1.36626,284900001.0
2005-12-09 08:32:00,1.3663,1.36656,1.36629,1.36651,294800000.0
2005-12-09 08:33:00,1.36653,1.36659,1.36644,1.36647,218800001.0
2005-12-09 08:34:00,1.36653,1.36657,1.36624,1.36629,642600001.0
2005-12-09 08:35:00,1.36631,1.36638,1.36615,1.36619,510500002.0
2005-12-09 08:36:00,1.36617,1.36651,1.3661,1.36622,390100001.0
2005-12-09 08:37:00,1.36613,1.36639,1.36608,1.36617,334900000.0
2005-12-09 08:38:00,1.36617,1.36639,1.36608,1.36637,407800000.0
2005-12-09 08:39:00,1.36636,1.3664,1.36611,1.3662,551200003.0
2005-12-09 08:40:00,1.36611,1.36653,1.36611,1.36619,368600000.0
2005-12-09 08:41:00,1.36639,1.36651,1.36616,1.36636,526600003.0
2005-12-09 08:42:00,1.36641,1.36662,1.36632,1.36634,477200003.0
2005-12-09 08:43:00,1.36645,1.36662,1.36634,1.36637,304200000.0
2005-12-09 08:44:00,1.3664,1.36655,1.36634,1.36644,483500003.0
2005-12-09 08:45:00,1.36654,1.36678,1.36642,1.36647,604500001.0
2005-12-09 08:46:00,1.36665,1.36685,1.36652,1.36667,662400002.0
2005-12-09 08:47:00,1.36685,1.36689,1.3667,1.36677,587200001.0
2005-12-09 08:48:00,1.36675,1.36705,1.36669,1.36682,383900000.0
2005-12-09 08:49:00,1.36655,1.36685,1.36655,1.36674,528900000.0
2005-12-09 08:50:00,1.36694,1.36697,1.36672,1.36687,537100000.0
2005-12-09 08:51:00,1.36682,1.367,1.36662,1.36674,548700001.0
2005-12-09 08:52:00,1.36687,1.367,1.3667,1.36679,537600001.0
2005-12-09 08:53:00,1.36684,1.36688,1.36648,1.36665,504700001.0
2005-12-09 08:54:00,1.36655,1.36675,1.36628,1.3664,709300003.0
2005-12-09 08:55:00,1.36649,1.36657,1.36624,1.36638,626600002.0
2005-12-09 08:56:00,1.36641,1.36663,1.3663,1.36635,558400000.0
2005-12-09 08:57:00,1.36634,1.3666,1.36616,1.36623,529600001.0
2005-12-09 08:58:00,1.36623,1.36641,1.36613,1.36625,459600003.0
2005-12-09 08:59:00,1.36625,1.36643,1.36622,1.36625,330200000.0
2005-12-09 09:00:00,1.36622,1.36632,1.36603,1.36614,489900001.0
2005-12-09 09:01:00,1.36612,1.3663,1.36601,1.36612,386700002.0
2005-12-09 09:02:00,1.36605,1.36635,1.36598,1.36612,670300001.0
2005-12-09 09:03:00,1.36614,1.3662,1.36598,1.36607,612200002.0
2005-12-09 09:04:00,1.36626,1.3665,1.3661,1.36633,647100000.0
2005-12-09 09:05:00,1.36632,1.36658,1.36631,1.36658,586100000.0
2005-12-09 09:06:00,1.36653,1.36673,1.3664,1.36663,539700002.0
2005-12-09 09:07:00,1.36654,1.36665,1.36637,1.36644,321300000.0
2005-12-09 09:08:00,1.36639,1.36639,1.36626,1.36634,223300001.0
2005-12-09 09:09:00,1.36642,1.36656,1.36631,1.36644,307700000.0
2005-12-09 09:10:00,1.36642,1.36645,1.36615,1.36623,348700000.0
2005-12-09 09:11:00,1.36608,1.36632,1.36599,1.36603,535100001.0
2005-12-09 09:12:00,1.36596,1.36629,1.36589,1.36589,492600001.0
2005-12-09 09:13:00,1.3659,1.36629,1.3659,1.36597,456000001.0
2005-12-09 09:14:00,1.36598,1.36616,1.36595,1.36605,359700002.0
2005-12-09 09:15:00,1.366,1.3661,1.36585,1.3661,407100000.0
2005-12-09 09:16:00,1.36598,1.36619,1.36586,1.36606,521200001.0
2005-12-09 09:17:00,1.36599,1.36621,1.36589,1.36609,561800002.0
2005-12-09 09:18:00,1.36595,1.36607,1.3659,1.36593,164200000.0
2005-12-09 09:19:00,1.36594,1.36603,1.36576,1.36584,494200000.0
2005-12-09 09:20:00,1.36574,1.36595,1.36573,1.3658,277200000.0
2005-12-09 09:21:00,1.36601,1.36616,1.36591,1.36615,359600001.0
2005-12-09 09:22:00,1.36617,1.3663,1.36606,1.3661,281800000.0
2005-12-09 09:23:00,1.36611,1.36611,1.36586,1.36596,336100000.0
2005-12-09 09:24:00,1.36573,1.3659,1.36555,1.36561,341900001.0
2005-12-09 09:25:00,1.36569,1.3663,1.36562,1.36629,384800002.0
2005-12-09 09:26:00,1.36629,1.36653,1.36621,1.36645,456000001.0
2005-12-09 09:27:00,1.36636,1.36661,1.36633,1.36638,369900000.0
2005-12-09 09:28:00,1.36632,1.36642,1.36612,1.36624,441600000.0
2005-12-09 09:29:00,1.36626,1.36679,1.36609,1.36678,393500000.0
2005-12-09 09:30:00,1.36695,1.36739,1.36686,1.36707,669400002.0
2005-12-09 09:31:00,1.36696,1.36716,1.36677,1.36699,349200000.0
2005-12-09 09:32:00,1.36696,1.36696,1.36667,1.3667,377800001.0
2005-12-09 09:33:00,1.36648,1.36648,1.36594,1.36597,289000001.0
2005-12-09 09:34:00,1.36603,1.36629,1.36591,1.36605,440900000.0
2005-12-09 09:35:00,1.36579,1.36599,1.36578,1.36594,285300001.0
2005-12-09 09:36:00,1.36577,1.36581,1.36544,1.36559,386600000.0
2005-12-09 09:37:00,1.36576,1.3659,1.36562,1.3658,386500000.0
2005-12-09 09:38:00,1.3655,1.36568,1.36532,1.36533,402800004.0
2005-12-09 09:39:00,1.36532,1.36553,1.36527,1.3654,420700001.0
2005-12-09 09:40:00,1.36548,1.36556,1.36532,1.36536,397200000.0
2005-12-09 09:41:00,1.36531,1.36533,1.36501,1.36504,490100002.0
2005-12-09 09:42:00,1.36503,1.36524,1.36489,1.36503,495000002.0
2005-12-09 09:43:00,1.36504,1.36505,1.36483,1.36502,305900000.0
2005-12-09 09:44:00,1.36495,1.36526,1.36495,1.36498,462200001.0
2005-12-09 09:45:00,1.36515,1.3653,1.36493,1.3653,535800000.0
2005-12-09 09:46:00,1.36528,1.36533,1.36487,1.3649,337900000.0
2005-12-09 09:47:00,1.36493,1.36502,1.36472,1.36486,407500001.0
2005-12-09 09:48:00,1.36481,1.36482,1.36454,1.36459,300600001.0
2005-12-09 09:49:00,1.36451,1.36459,1.36407,1.36433,566400001.0
2005-12-09 09:50:00,1.36423,1.36444,1.36413,1.36431,462900000.0
2005-12-09 09:51:00,1.36451,1.36518,1.36445,1.36518,487200001.0
2005-12-09 09:52:00,1.36519,1.36519,1.36496,1.36502,419300000.0
2005-12-09 09:53:00,1.36507,1.36527,1.36502,1.36508,305100000.0
2005-12-09 09:54:00,1.36498,1.36526,1.36489,1.36524,543400001.0
2005-12-09 09:55:00,1.36522,1.36537,1.36507,1.36527,596800000.0
2005-12-09 09:56:00,1.36522,1.36531,1.36508,1.36521,404100000.0
2005-12-09 09:57:00,1.36524,1.36524,1.36499,1.36513,557800001.0
2005-12-09 09:58:00,1.3653,1.36543,1.36517,1.3652,766400001.0
2005-12-09 09:59:00,1.36526,1.36577,1.36523,1.36563,690600001.0
2005-12-09 10:00:00,1.36567,1.36574,1.36523,1.36534,280900001.0
2005-12-09 10:01:00,1.36537,1.36567,1.36517,1.3654,619500000.0
2005-12-09 10:02:00,1.36547,1.36551,1.36517,1.36526,653900003.0
2005-12-09 10:03:00,1.36505,1.36526,1.365,1.36516,393600000.0
2005-12-09 10:04:00,1.36522,1.36534,1.365,1.36529,440000001.0
2005-12-09 10:05:00,1.36504,1.36528,1.36504,1.36518,423400001.0
2005-12-09 10:06:00,1.36515,1.36537,1.36497,1.36515,549500002.0
2005-12-09 10:07:00,1.36505,1.36518,1.36489,1.36507,546800002.0
2005-12-09 10:08:00,1.36503,1.36524,1.36496,1.36504,541100001.0
2005-12-09 10:09:00,1.36517,1.3652,1.36487,1.36502,470700000.0
2005-12-09 10:10:00,1.36503,1.3651,1.36496,1.36502,377800000.0
2005-12-09 10:11:00,1.36491,1.36497,1.36481,1.36492,376700000.0
2005-12-09 10:12:00,1.36503,1.36513,1.3649,1.365,477700001.0
2005-12-09 10:13:00,1.36509,1.36536,1.36506,1.36513,501600001.0
2005-12-09 10:14:00,1.36509,1.36511,1.36477,1.36499,495700000.0
2005-12-09 10:15:00,1.36507,1.3652,1.36488,1.36488,441600001.0
2005-12-09 10:16:00,1.3649,1.3651,1.36475,1.3651,328800000.0
2005-12-09 10:17:00,1.36507,1.36511,1.36473,1.36491,290700000.0
2005-12-09 10:18:00,1.36502,1.36537,1.36502,1.36515,405300001.0
2005-12-09 10:19:00,1.36528,1.36535,1.3652,1.36535,336700003.0
2005-12-09 10:20:00,1.36541,1.36562,1.36537,1.36559,497300000.0
2005-12-09 10:21:00,1.36552,1.36557,1.3653,1.36532,430600000.0
2005-12-09 10:22:00,1.3652,1.36539,1.36513,1.36525,375900000.0
2005-12-09 10:23:00,1.365,1.36522,1.36489,1.36501,414900000.0
2005-12-09 10:24:00,1.36507,1.36523,1.36476,1.36509,408000000.0
2005-12-09 10:25:00,1.36516,1.36518,1.36493,1.36515,416800000.0
2005-12-09 10:26:00,1.36525,1.36538,1.36508,1.36525,462700000.0
2005-12-09 10:27:00,1.36522,1.36522,1.36467,1.3649,433900002.0
2005-12-09 10:28:00,1.36491,1.36509,1.3648,1.36501,655600001.0
2005-12-09 10:29:00,1.36499,1.36499,1.36468,1.36481,493100001.0
2005-12-09 10:30:00,1.36486,1.36495,1.36458,1.36483,714000004.0
2005-12-09 10:31:00,1.36464,1.36494,1.36463,1.36481,521200002.0
2005-12-09 10:32:00,1.36482,1.36513,1.36472,1.36472,537300001.0
2005-12-09 10:33:00,1.36484,1.36499,1.36466,1.36485,499100000.0
2005-12-09 10:34:00,1.36483,1.365,1.36467,1.365,383800000.0
2005-12-09 10:35:00,1.36512,1.36518,1.36495,1.36502,435000001.0
2005-12-09 10:36:00,1.36493,1.36518,1.36481,1.36506,489600000.0
2005-12-09 10:37:00,1.36511,1.36511,1.36466,1.36482,434200000.0
2005-12-09 10:38:00,1.36484,1.36499,1.36477,1.36479,384500000.0
2005-12-09 10:39:00,1.36498,1.3651,1.36483,1.36502,480600000.0
2005-12-09 10:40:00,1.36502,1.3651,1.36489,1.365,384600001.0
2005-12-09 10:41:00,1.36501,1.36513,1.3648,1.36502,742100001.0
2005-12-09 10:42:00,1.36506,1.36509,1.36488,1.36498,422300002.0
2005-12-09 10:43:00,1.36494,1.36504,1.36466,1.36474,414200000.0
2005-12-09 10:44:00,1.36491,1.36504,1.36466,1.36491,578700001.0
2005-12-09 10:45:00,1.36478,1.36479,1.36448,1.36461,552600000.0
2005-12-09 10:46:00,1.36451,1.36457,1.3642,1.36455,320400000.0
2005-12-09 10:47:00,1.36459,1.3649,1.36434,1.36461,413000001.0
2005-12-09 10:48:00,1.36451,1.3646,1.36431,1.36436,493900000.0
2005-12-09 10:49:00,1.3645,1.365,1.3645,1.365,360000000.0
2005-12-09 10:50:00,1.36496,1.36522,1.36478,1.36487,540800000.0
2005-12-09 10:51:00,1.36465,1.36531,1.36465,1.36528,449400001.0
2005-12-09 10:52:00,1.36548,1.36596,1.36548,1.36568,316200000.0
2005-12-09 10:53:00,1.36561,1.36597,1.36561,1.36573,391600002.0
2005-12-09 10:54:00,1.36581,1.36591,1.36567,1.36578,459000003.0
2005-12-09 10:55:00,1.36586,1.36622,1.36573,1.36618,475300000.0
2005-12-09 10:56:00,1.36614,1.36626,1.36576,1.36606,460500003.0
2005-12-09 10:57:00,1.36621,1.36621,1.36588,1.36603,362400000.0
2005-12-09 10:58:00,1.3661,1.36627,1.36596,1.36611,452100002.0
2005-12-09 10:59:00,1.36598,1.36644,1.36597,1.36598,938600002.0
2005-12-09 11:00:00,1.366,1.36668,1.3659,1.36654,480400000.0
2005-12-09 11:01:00,1.36648,1.36665,1.36613,1.3664,559000003.0
2005-12-09 11:02:00,1.36625,1.36625,1.36563,1.36563,542700001.0
2005-12-09 11:03:00,1.36569,1.36598,1.36569,1.3659,238400000.0
2005-12-09 11:04:00,1.36574,1.36574,1.3654,1.3657,571400001.0
2005-12-09 11:05:00,1.3657,1.36581,1.36534,1.36544,438700000.0
2005-12-09 11:06:00,1.36531,1.36531,1.36466,1.365,679500002.0
2005-12-09 11:07:00,1.3651,1.36565,1.3651,1.3656,263300000.0
2005-12-09 11:08:00,1.3657,1.36586,1.36538,1.36586,373700001.0
2005-12-09 11:09:00,1.36576,1.36595,1.36568,1.36577,400600000.0
2005-12-09 11:10:00,1.36584,1.36618,1.36584,1.36608,536500001.0
2005-12-09 11:11:00,1.36604,1.36639,1.36603,1.36613,475900000.0
2005-12-09 11:12:00,1.36596,1.36626,1.36596,1.36625,611100004.0
2005-12-09 11:13:00,1.3663,1.36637,1.36618,1.36637,429300001.0
2005-12-09 11:14:00,1.36635,1.36658,1.36631,1.36658,493200002.0
2005-12-09 11:15:00,1.36685,1.36685,1.36655,1.36667,486100000.0
2005-12-09 11:16:00,1.36673,1.36692,1.36659,1.36678,429100002.0
2005-12-09 11:17:00,1.36692,1.36716,1.36686,1.36703,465400002.0
2005-12-09 11:18:00,1.36701,1.36707,1.36668,1.36697,339300000.0
2005-12-09 11:19:00,1.36697,1.36709,1.36673,1.36678,387000000.0
2005-12-09 11:20:00,1.36659,1.36679,1.36649,1.36671,626300001.0
2005-12-09 11:21:00,1.3667,1.36687,1.36632,1.36646,468400000.0
2005-12-09 11:22:00,1.36609,1.36615,1.36513,1.36557,554600001.0
2005-12-09 11:23:00,1.3654,1.36555,1.3652,1.3654,532600000.0
2005-12-09 11:24:00,1.36543,1.36548,1.36528,1.36534,431800001.0
2005-12-09 11:25:00,1.36545,1.36576,1.36545,1.36576,370200000.0
2005-12-09 11:26:00,1.36582,1.36613,1.36564,1.36597,563800005.0
2005-12-09 11:27:00,1.36613,1.36628,1.36591,1.3661,555300000.0
2005-12-09 11:28:00,1.36654,1.36654,1.36626,1.3664,377100001.0
2005-12-09 11:29:00,1.36638,1.36666,1.36625,1.36638,539300003.0
2005-12-09 11:30:00,1.36632,1.36651,1.36625,1.36632,448600001.0
2005-12-09 11:31:00,1.36628,1.36659,1.3662,1.36635,691700003.0
2005-12-09 11:32:00,1.36641,1.36667,1.36635,1.36654,438200000.0
2005-12-09 11:33:00,1.36657,1.36668,1.36646,1.3665,470900000.0
2005-12-09 11:34:00,1.36658,1.36668,1.3664,1.36648,615900002.0
2005-12-09 11:35:00,1.36658,1.36682,1.36646,1.36663,533400000.0
2005-12-09 11:36:00,1.36664,1.36673,1.36651,1.36667,534300002.0
2005-12-09 11:37:00,1.36666,1.36679,1.36654,1.36664,543600002.0
2005-12-09 11:38:00,1.36669,1.36674,1.36654,1.36659,597300000.0
2005-12-09 11:39:00,1.36667,1.36677,1.36631,1.36639,675700000.0
2005-12-09 11:40:00,1.36646,1.36652,1.36624,1.36638,712900001.0
2005-12-09 11:41:00,1.36633,1.36659,1.36607,1.36619,713500003.0
2005-12-09 11:42:00,1.36603,1.36603,1.36532,1.36544,600000004.0
2005-12-09 11:43:00,1.36547,1.3664,1.36547,1.36591,529700001.0
2005-12-09 11:44:00,1.36596,1.36631,1.36535,1.36535,678200000.0
2005-12-09 11:45:00,1.36528,1.36528,1.36471,1.36476,573100002.0
2005-12-09 11:46:00,1.36476,1.36495,1.36474,1.36485,480100000.0
2005-12-09 11:47:00,1.36477,1.36507,1.36472,1.36475,545500003.0
2005-12-09 11:48:00,1.36482,1.36519,1.36479,1.36505,571300001.0
2005-12-09 11:49:00,1.3651,1.36546,1.36493,1.36498,440900001.0
2005-12-09 11:50:00,1.36496,1.36505,1.36477,1.36491,367400001.0
2005-12-09 11:51:00,1.36499,1.36511,1.36479,1.36501,132100000.0
2005-12-09 11:52:00,1.36497,1.36527,1.36497,1.36509,226200001.0
2005-12-09 11:53:00,1.36499,1.36513,1.36492,1.36499,238600002.0
2005-12-09 11:54:00,1.36487,1.3649,1.36461,1.36467,303700000.0
2005-12-09 11:55:00,1.36472,1.36477,1.36453,1.36467,472200001.0
2005-12-09 11:56:00,1.36469,1.36482,1.36449,1.36469,440800001.0
2005-12-09 11:57:00,1.36467,1.36472,1.36438,1.36458,548700000.0
2005-12-09 11:58:00,1.36465,1.36482,1.36451,1.36451,443600001.0
2005-12-09 11:59:00,1.36455,1.36475,1.36436,1.36451,437100000.0
2005-12-09 12:00:00,1.36469,1.36494,1.36461,1.36474,500200000.0
2005-12-09 12:01:00,1.36463,1.36497,1.36462,1.36487,452800000.0
2005-12-09 12:02:00,1.3647,1.36483,1.36464,1.36481,429100001.0
2005-12-09 12:03:00,1.36492,1.36496,1.36477,1.36495,317700000.0
2005-12-09 12:04:00,1.36486,1.36499,1.36471,1.36481,387000002.0
2005-12-09 12:05:00,1.36491,1.36494,1.36471,1.36476,375500001.0
2005-12-09 12:06:00,1.36471,1.36496,1.36468,1.36481,344100000.0
2005-12-09 12:07:00,1.36485,1.36489,1.36462,1.36486,349900000.0
2005-12-09 12:08:00,1.36489,1.36508,1.36469,1.36502,511400000.0
2005-12-09 12:09:00,1.36509,1.36514,1.36489,1.36504,423200001.0
2005-12-09 12:10:00,1.36503,1.36514,1.36486,1.365,379800002.0
2005-12-09 12:11:00,1.36489,1.36496,1.36465,1.36477,197200000.0
2005-12-09 12:12:00,1.3648,1.36488,1.36469,1.36483,219000000.0
2005-12-09 12:13:00,1.36481,1.36502,1.36477,1.36501,569200001.0
2005-12-09 12:14:00,1.36506,1.36516,1.36484,1.36509,612600001.0
2005-12-09 12:15:00,1.36484,1.365,1.3647,1.36473,313900000.0
2005-12-09 12:16:00,1.36467,1.36488,1.36461,1.36477,401000000.0
2005-12-09 12:17:00,1.36478,1.36486,1.36475,1.36485,215100000.0
2005-12-09 12:18:00,1.36489,1.36493,1.36463,1.36488,310400001.0
2005-12-09 12:19:00,1.365,1.36519,1.36488,1.36502,511900001.0
2005-12-09 12:20:00,1.36517,1.36527,1.36502,1.36519,415800000.0
2005-12-09 12:21:00,1.36513,1.36523,1.365,1.36515,400000000.0
2005-12-09 12:22:00,1.3652,1.36532,1.36512,1.36517,351400001.0
2005-12-09 12:23:00,1.3651,1.36539,1.36509,1.36539,366400000.0
2005-12-09 12:24:00,1.3654,1.36607,1.3654,1.3659,598000002.0
2005-12-09 12:25:00,1.36631,1.36669,1.36631,1.36656,383500001.0
2005-12-09 12:26:00,1.36638,1.36638,1.36562,1.36562,470500000.0
2005-12-09 12:27:00,1.36564,1.36588,1.36562,1.36569,456000000.0
2005-12-09 12:28:00,1.36566,1.36596,1.36554,1.36572,509300000.0
2005-12-09 12:29:00,1.36568,1.36601,1.36561,1.36599,729000006.0
2005-12-09 12:30:00,1.36599,1.36602,1.36569,1.36571,529500001.0
2005-12-09 12:31:00,1.36581,1.36603,1.36569,1.36579,695700003.0
2005-12-09 12:32:00,1.36582,1.3661,1.36576,1.3659,573900001.0
2005-12-09 12:33:00,1.36608,1.36609,1.36574,1.36598,32000000.0
2005-12-09 12:34:00,1.36602,1.36625,1.36584,1.366,578300000.0
2005-12-09 12:35:00,1.36625,1.36635,1.36602,1.36605,603900003.0
2005-12-09 12:36:00,1.36598,1.36619,1.36597,1.36607,445200003.0
2005-12-09 12:37:00,1.36594,1.36625,1.36588,1.36608,476300000.0
2005-12-09 12:38:00,1.3661,1.36631,1.36599,1.36612,714000001.0
2005-12-09 12:39:00,1.36613,1.36617,1.36591,1.3661,495500000.0
2005-12-09 12:40:00,1.36615,1.36634,1.36609,1.36634,491000000.0
2005-12-09 12:41:00,1.36632,1.36636,1.36606,1.36606,275900001.0
2005-12-09 12:42:00,1.366,1.36621,1.36595,1.36613,368900000.0
2005-12-09 12:43:00,1.36617,1.36624,1.36601,1.36609,466800001.0
2005-12-09 12:44:00,1.36605,1.36618,1.36581,1.36602,405200000.0
2005-12-09 12:45:00,1.36597,1.36606,1.36571,1.36605,521900001.0
2005-12-09 12:46:00,1.36597,1.36615,1.36591,1.36598,449900002.0
2005-12-09 12:47:00,1.36584,1.36594,1.36565,1.36582,360200001.0
2005-12-09 12:48:00,1.3659,1.366,1.36574,1.36581,467900001.0
2005-12-09 12:49:00,1.36582,1.36595,1.36567,1.36582,489400000.0
2005-12-09 12:50:00,1.36603,1.36635,1.36599,1.36606,526900001.0
2005-12-09 12:51:00,1.36606,1.36652,1.36591,1.36602,440000000.0
2005-12-09 12:52:00,1.36604,1.36624,1.36588,1.36622,321800000.0
2005-12-09 12:53:00,1.36628,1.36638,1.36613,1.36626,300800002.0
2005-12-09 12:54:00,1.36626,1.36658,1.36625,1.36654,413400002.0
2005-12-09 12:55:00,1.36653,1.36656,1.36623,1.36629,483200003.0
2005-12-09 12:56:00,1.36632,1.36646,1.36614,1.36627,390100000.0
2005-12-09 12:57:00,1.36636,1.36676,1.36617,1.36676,601900002.0
2005-12-09 12:58:00,1.36696,1.36735,1.36696,1.36735,302400000.0
2005-12-09 12:59:00,1.36733,1.36747,1.36716,1.36732,632500000.0
2005-12-09 13:00:00,1.36736,1.36737,1.3671,1.36722,250200001.0
2005-12-09 13:01:00,1.36716,1.36728,1.36705,1.36722,380100000.0
2005-12-09 13:02:00,1.36737,1.36757,1.36721,1.36727,323400000.0
2005-12-09 13:03:00,1.36724,1.3674,1.36704,1.36736,459400000.0
2005-12-09 13:04:00,1.36732,1.36745,1.36724,1.36741,228400000.0
2005-12-09 13:05:00,1.36746,1.36805,1.36746,1.36779,144900000.0
2005-12-09 13:06:00,1.36778,1.36814,1.36756,1.36777,392200002.0
2005-12-09 13:07:00,1.36786,1.3679,1.36742,1.36788,313900000.0
2005-12-09 13:08:00,1.36795,1.36795,1.36766,1.36775,211700001.0
2005-12-09 13:09:00,1.3676,1.36773,1.36738,1.3675,300600001.0
2005-12-09 13:10:00,1.36755,1.36755,1.36739,1.3674,134000000.0
2005-12-09 13:11:00,1.36733,1.36777,1.36731,1.3676,397500001.0
2005-12-09 13:12:00,1.36768,1.36768,1.36738,1.36739,302000001.0
2005-12-09 13:13:00,1.36737,1.36753,1.36718,1.36753,330900000.0
2005-12-09 13:14:00,1.36766,1.36796,1.36766,1.36795,418700004.0
2005-12-09 13:15:00,1.36809,1.36844,1.36805,1.36822,438800001.0
2005-12-09 13:16:00,1.36819,1.36838,1.36814,1.36821,152300000.0
2005-12-09 13:17:00,1.36836,1.36862,1.36821,1.36862,123200000.0
2005-12-09 13:18:00,1.36869,1.36892,1.36869,1.3689,301500000.0
2005-12-09 13:19:00,1.36863,1.36863,1.36814,1.36838,308800000.0
2005-12-09 13:20:00,1.36828,1.36836,1.36813,1.36831,193300000.0
2005-12-09 13:21:00,1.36832,1.36832,1.36815,1.36815,150400001.0
2005-12-09 13:22:00,1.368,1.368,1.36777,1.36785,246000001.0
2005-12-09 13:23:00,1.36768,1.36786,1.36744,1.36744,264800000.0
2005-12-09 13:24:00,1.36767,1.36769,1.36744,1.36744,261100000.0
2005-12-09 13:25:00,1.36745,1.36771,1.36743,1.36752,141200000.0
2005-12-09 13:26:00,1.36744,1.36747,1.36712,1.36724,183000000.0
2005-12-09 13:27:00,1.36716,1.36741,1.36713,1.36723,296700000.0
2005-12-09 13:28:00,1.36729,1.36738,1.36719,1.36728,470700000.0
2005-12-09 13:29:00,1.36723,1.36769,1.36715,1.36739,621000001.0
2005-12-09 13:30:00,1.36747,1.36759,1.36719,1.36742,511200000.0
2005-12-09 13:31:00,1.36741,1.36782,1.36734,1.36767,539700003.0
2005-12-09 13:32:00,1.36772,1.36788,1.36772,1.36782,166200000.0
2005-12-09 13:33:00,1.36774,1.3679,1.36767,1.36769,370000000.0
2005-12-09 13:34:00,1.36768,1.3678,1.36749,1.36756,310800000.0
2005-12-09 13:35:00,1.3676,1.36782,1.36749,1.36778,366100002.0
2005-12-09 13:36:00,1.36778,1.36784,1.36757,1.36766,480600001.0
2005-12-09 13:37:00,1.36761,1.36783,1.36761,1.36766,479800001.0
2005-12-09 13:38:00,1.36766,1.36784,1.36758,1.36761,385800001.0
2005-12-09 13:39:00,1.36766,1.36782,1.36763,1.36771,267900000.0
2005-12-09 13:40:00,1.36761,1.36798,1.36761,1.36775,437500001.0
2005-12-09 13:41:00,1.36795,1.36795,1.36773,1.36778,219100000.0
2005-12-09 13:42:00,1.36786,1.36805,1.36786,1.36804,143800000.0
2005-12-09 13:43:00,1.36816,1.36838,1.36816,1.36835,144100000.0
2005-12-09 13:44:00,1.36831,1.36839,1.36814,1.36829,263900000.0
2005-12-09 13:45:00,1.3684,1.36862,1.36829,1.36834,445700001.0
2005-12-09 13:46:00,1.36837,1.36849,1.36811,1.36811,429000001.0
2005-12-09 13:47:00,1.36803,1.36808,1.36774,1.36804,483300001.0
2005-12-09 13:48:00,1.36809,1.36818,1.36805,1.36811,241400001.0
2005-12-09 13:49:00,1.36816,1.36828,1.36814,1.36822,232900001.0
2005-12-09 13:50:00,1.36829,1.36843,1.36822,1.36839,234600000.0
2005-12-09 13:51:00,1.36841,1.36841,1.36776,1.36802,245600001.0
2005-12-09 13:52:00,1.36804,1.36833,1.36782,1.36819,431000001.0
2005-12-09 13:53:00,1.36772,1.36791,1.36762,1.36779,429900000.0
2005-12-09 13:54:00,1.36779,1.36802,1.3677,1.36793,377600002.0
2005-12-09 13:55:00,1.36791,1.36818,1.36784,1.36796,345700002.0
2005-12-09 13:56:00,1.36802,1.36818,1.36788,1.368,410100000.0
2005-12-09 13:57:00,1.36788,1.368,1.3677,1.36785,279600000.0
2005-12-09 13:58:00,1.3677,1.3678,1.36755,1.3678,205000000.0
2005-12-09 13:59:00,1.36757,1.36789,1.36757,1.36789,415900002.0
2005-12-09 14:00:00,1.36775,1.36803,1.36775,1.36794,299800000.0
2005-12-09 14:01:00,1.36776,1.36793,1.36766,1.36793,394900000.0
2005-12-09 14:02:00,1.36794,1.3682,1.36794,1.36816,293400001.0
2005-12-09 14:03:00,1.36827,1.36845,1.36822,1.36822,384800001.0
2005-12-09 14:04:00,1.36824,1.36842,1.36806,1.36815,407800000.0
2005-12-09 14:05:00,1.36816,1.36838,1.36809,1.36833,368400001.0
2005-12-09 14:06:00,1.36829,1.36848,1.36814,1.36831,327000001.0
2005-12-09 14:07:00,1.3684,1.36854,1.36821,1.36829,343200002.0
2005-12-09 14:08:00,1.36832,1.36886,1.36832,1.3684,347400001.0
2005-12-09 14:09:00,1.36852,1.36893,1.36852,1.36876,188300000.0
2005-12-09 14:10:00,1.3689,1.36894,1.36868,1.36894,275500001.0
2005-12-09 14:11:00,1.36895,1.36915,1.36891,1.36908,132200001.0
2005-12-09 14:12:00,1.36903,1.36921,1.36896,1.36913,238400000.0
2005-12-09 14:13:00,1.36909,1.36922,1.36894,1.36905,200600002.0
2005-12-09 14:14:00,1.3689,1.36899,1.36877,1.36887,247700000.0
2005-12-09 14:15:00,1.36888,1.36896,1.36863,1.36888,370000001.0
2005-12-09 14:16:00,1.36865,1.36875,1.36804,1.36807,198800001.0
2005-12-09 14:17:00,1.36795,1.36832,1.36794,1.36824,593100000.0
2005-12-09 14:18:00,1.36815,1.36845,1.36805,1.36823,399600002.0
2005-12-09 14:19:00,1.36817,1.36853,1.36812,1.36821,528100004.0
2005-12-09 14:20:00,1.36812,1.36817,1.368,1.36817,184300000.0
2005-12-09 14:21:00,1.36824,1.36844,1.36817,1.36825,423300001.0
2005-12-09 14:22:00,1.36841,1.36854,1.36825,1.36841,603300001.0
2005-12-09 14:23:00,1.36868,1.36879,1.36852,1.36864,186400002.0
2005-12-09 14:24:00,1.36853,1.36885,1.36851,1.36864,456100000.0
2005-12-09 14:25:00,1.36856,1.36876,1.36849,1.36862,604600001.0
2005-12-09 14:26:00,1.36848,1.36848,1.36824,1.36837,582500001.0
2005-12-09 14:27:00,1.36846,1.36878,1.36837,1.36876,448200002.0
2005-12-09 14:28:00,1.36884,1.36891,1.36839,1.36891,27000000.0
2005-12-09 14:29:00,1.36909,1.36945,1.36901,1.36945,41600000.0
2005-12-09 14:30:00,1.36977,1.36983,1.36901,1.36947,37000000.0
2005-12-09 14:31:00,1.36902,1.36934,1.36902,1.36913,54600000.0
2005-12-09 14:32:00,1.36921,1.36925,1.36902,1.36925,23400000.0
2005-12-09 14:33:00,1.36884,1.36907,1.36862,1.36881,36600000.0
2005-12-09 14:34:00,1.36866,1.36895,1.36857,1.36894,25600000.0
2005-12-09 14:35:00,1.36891,1.36891,1.36853,1.36861,27200000.0
2005-12-09 14:36:00,1.36872,1.36906,1.36829,1.36829,57100000.0
2005-12-09 14:37:00,1.36867,1.36867,1.36849,1.36864,31400000.0
2005-12-09 14:38:00,1.36869,1.36876,1.3684,1.36876,27200000.0
2005-12-09 14:39:00,1.36879,1.36879,1.36825,1.36837,25400000.0
2005-12-09 14:40:00,1.36817,1.36817,1.36784,1.36789,36600000.0
2005-12-09 14:41:00,1.36784,1.36793,1.36762,1.36792,54600000.0
2005-12-09 14:42:00,1.36773,1.36782,1.36714,1.36714,42400000.0
2005-12-09 14:43:00,1.36761,1.36789,1.36751,1.36751,32600000.0
2005-12-09 14:44:00,1.36747,1.36777,1.36747,1.36775,54100000.0
2005-12-09 14:45:00,1.36782,1.36805,1.36767,1.368,59800000.0
2005-12-09 14:46:00,1.36821,1.36836,1.3681,1.3683,34000000.0
2005-12-09 14:47:00,1.36829,1.36829,1.36785,1.36802,35700000.0
2005-12-09 14:48:00,1.36791,1.36791,1.36768,1.36787,30200000.0
2005-12-09 14:49:00,1.36772,1.36809,1.36772,1.36789,54900000.0
2005-12-09 14:50:00,1.36777,1.36805,1.36777,1.36805,57700000.0
2005-12-09 14:51:00,1.36796,1.36796,1.36745,1.36745,24000000.0
2005-12-09 14:52:00,1.36729,1.3675,1.36726,1.3675,24800000.0
2005-12-09 14:53:00,1.36736,1.36736,1.36701,1.36713,18800000.0
2005-12-09 14:54:00,1.36744,1.3675,1.36706,1.36706,39200000.0
2005-12-09 14:55:00,1.36733,1.36746,1.36718,1.36723,39200000.0
2005-12-09 14:56:00,1.36728,1.36728,1.36711,1.36722,42400000.0
2005-12-09 14:57:00,1.36716,1.36723,1.36708,1.36709,33300000.0
2005-12-09 14:58:00,1.36697,1.36725,1.36697,1.36702,79200001.0
2005-12-09 14:59:00,1.36697,1.36713,1.36694,1.36701,66400001.0
2005-12-09 15:00:00,1.36706,1.36732,1.36684,1.36684,58500000.0
2005-12-09 15:01:00,1.36715,1.36715,1.3668,1.36685,54000000.0
2005-12-09 15:02:00,1.36674,1.36678,1.36652,1.36678,34200000.0
2005-12-09 15:03:00,1.36664,1.36687,1.36643,1.36653,51900001.0
2005-12-09 15:04:00,1.36657,1.36703,1.36657,1.36703,36200000.0
2005-12-09 15:05:00,1.36696,1.36726,1.36694,1.36726,32000000.0
2005-12-09 15:06:00,1.36741,1.36744,1.36697,1.3673,59200000.0
2005-12-09 15:07:00,1.36746,1.36746,1.36716,1.36736,42000000.0
2005-12-09 15:08:00,1.36718,1.36732,1.36701,1.36721,52200000.0
2005-12-09 15:09:00,1.36724,1.36735,1.36711,1.36729,37000000.0
2005-12-09 15:10:00,1.36714,1.36716,1.36696,1.36696,41600000.0
2005-12-09 15:11:00,1.36709,1.36724,1.36707,1.36719,36400000.0
2005-12-09 15:12:00,1.36701,1.36703,1.36666,1.36668,28200000.0
2005-12-09 15:13:00,1.36662,1.36662,1.36603,1.36603,30200000.0
2005-12-09 15:14:00,1.36571,1.36619,1.36571,1.36607,23000000.0
2005-12-09 15:15:00,1.36606,1.36621,1.36571,1.36621,45000000.0
2005-12-09 15:16:00,1.36633,1.36639,1.36628,1.36628,33100000.0
2005-12-09 15:17:00,1.36628,1.36669,1.36626,1.36669,42600000.0
2005-12-09 15:18:00,1.36655,1.36681,1.36643,1.36681,47000000.0
2005-12-09 15:19:00,1.3668,1.3671,1.36662,1.36691,27800000.0
2005-12-09 15:20:00,1.36698,1.3671,1.36674,1.36682,34000000.0
2005-12-09 15:21:00,1.36682,1.36719,1.3668,1.36719,36200000.0
2005-12-09 15:22:00,1.36708,1.36719,1.36679,1.36693,42300000.0
2005-12-09 15:23:00,1.36693,1.36713,1.36672,1.3671,27800000.0
2005-12-09 15:24:00,1.36723,1.36745,1.36715,1.36745,17400000.0
2005-12-09 15:25:00,1.3673,1.3673,1.36704,1.36704,25600000.0
2005-12-09 15:26:00,1.36716,1.3672,1.36697,1.3672,47100000.0
2005-12-09 15:27:00,1.36707,1.36719,1.36683,1.36692,69300000.0
2005-12-09 15:28:00,1.36684,1.36716,1.36684,1.36704,43400000.0
2005-12-09 15:29:00,1.36716,1.36731,1.36705,1.36715,37400000.0
2005-12-09 15:30:00,1.36728,1.36753,1.36704,1.36753,18200000.0
2005-12-09 15:31:00,1.36775,1.3679,1.36775,1.36776,34600000.0
2005-12-09 15:32:00,1.36764,1.36769,1.36738,1.36769,37600000.0
2005-12-09 15:33:00,1.36759,1.36759,1.36713,1.36754,41200000.0
2005-12-09 15:34:00,1.36749,1.36778,1.36749,1.36755,53100000.0
2005-12-09 15:35:00,1.36759,1.36773,1.36717,1.36717,43900000.0
2005-12-09 15:36:00,1.36742,1.36748,1.36721,1.36724,46000000.0
2005-12-09 15:37:00,1.36742,1.36749,1.36729,1.36744,35000000.0
2005-12-09 15:38:00,1.36729,1.3674,1.36715,1.36724,62200001.0
2005-12-09 15:39:00,1.36721,1.36721,1.36695,1.36696,35400000.0
2005-12-09 15:40:00,1.36713,1.36714,1.36694,1.36695,27000000.0
2005-12-09 15:41:00,1.36707,1.36707,1.36667,1.36707,32800000.0
2005-12-09 15:42:00,1.367,1.36711,1.36688,1.36711,37700000.0
2005-12-09 15:43:00,1.36722,1.36744,1.3671,1.36741,44400000.0
2005-12-09 15:44:00,1.36742,1.36742,1.36688,1.36716,29400000.0
2005-12-09 15:45:00,1.36698,1.36715,1.36681,1.367,58800000.0
2005-12-09 15:46:00,1.36703,1.36716,1.36703,1.36705,34600000.0
2005-12-09 15:47:00,1.36695,1.36701,1.36654,1.36692,59000000.0
2005-12-09 15:48:00,1.36697,1.36723,1.36687,1.36707,45000000.0
2005-12-09 15:49:00,1.36702,1.36715,1.36693,1.367,49200000.0
2005-12-09 15:50:00,1.36687,1.36705,1.36687,1.36705,33900000.0
2005-12-09 15:51:00,1.36722,1.36751,1.36722,1.3674,43100001.0
2005-12-09 15:52:00,1.36766,1.36785,1.36751,1.36756,34800000.0
2005-12-09 15:53:00,1.36745,1.36775,1.36745,1.36764,46000000.0
2005-12-09 15:54:00,1.36779,1.36779,1.36756,1.36756,18000000.0
2005-12-09 15:55:00,1.36775,1.36775,1.36708,1.36708,31600000.0
2005-12-09 15:56:00,1.36712,1.36729,1.36683,1.36714,35000000.0
2005-12-09 15:57:00,1.36721,1.36746,1.36719,1.36719,20600000.0
2005-12-09 15:58:00,1.36746,1.36753,1.36728,1.36746,23200000.0
2005-12-09 15:59:00,1.36759,1.36772,1.3673,1.3673,49000000.0
2005-12-09 16:00:00,1.36703,1.36728,1.36703,1.36716,16200000.0
2005-12-09 16:01:00,1.36711,1.36716,1.36683,1.36686,40200000.0
2005-12-09 16:02:00,1.36691,1.36695,1.3667,1.36693,40900000.0
2005-12-09 16:03:00,1.36689,1.36701,1.36671,1.36692,42500000.0
2005-12-09 16:04:00,1.36684,1.3671,1.36681,1.36703,54700000.0
2005-12-09 16:05:00,1.36719,1.36734,1.36711,1.36734,34800001.0
2005-12-09 16:06:00,1.36731,1.36747,1.36724,1.36724,41900000.0
2005-12-09 16:07:00,1.36723,1.36736,1.36713,1.36722,50200000.0
2005-12-09 16:08:00,1.36732,1.36743,1.36718,1.36731,24400000.0
2005-12-09 16:09:00,1.36695,1.36701,1.36667,1.36672,42200000.0
2005-12-09 16:10:00,1.36668,1.36687,1.36656,1.36687,35600000.0
2005-12-09 16:11:00,1.36676,1.36745,1.36676,1.36745,42500000.0
2005-12-09 16:12:00,1.36738,1.36738,1.3671,1.36729,39500000.0
2005-12-09 16:13:00,1.36732,1.36747,1.36725,1.36745,21800000.0
2005-12-09 16:14:00,1.36745,1.36771,1.36745,1.36771,30600000.0
2005-12-09 16:15:00,1.36742,1.3676,1.3674,1.3676,34400000.0
2005-12-09 16:16:00,1.36747,1.36764,1.36739,1.36747,39500000.0
2005-12-09 16:17:00,1.36741,1.36753,1.3674,1.36744,33000000.0
2005-12-09 16:18:00,1.36746,1.36782,1.36746,1.36782,31200000.0
2005-12-09 16:19:00,1.36805,1.36805,1.36775,1.36788,31200000.0
2005-12-09 16:20:00,1.3678,1.36793,1.3677,1.36787,38000000.0
2005-12-09 16:21:00,1.3679,1.36803,1.36778,1.368,47800000.0
2005-12-09 16:22:00,1.36797,1.36806,1.3678,1.36797,52500000.0
2005-12-09 16:23:00,1.36805,1.36805,1.36785,1.36796,38500000.0
2005-12-09 16:24:00,1.36804,1.3681,1.36797,1.36803,80800002.0
2005-12-09 16:25:00,1.36816,1.36816,1.36756,1.36809,54200000.0
2005-12-09 16:26:00,1.36838,1.36838,1.36793,1.36793,57700000.0
2005-12-09 16:27:00,1.36786,1.3681,1.36774,1.36774,30200000.0
2005-12-09 16:28:00,1.36791,1.368,1.36772,1.3679,32000000.0
2005-12-09 16:29:00,1.36783,1.36783,1.36761,1.3677,33000000.0
2005-12-09 16:30:00,1.36769,1.36787,1.36764,1.36787,55500000.0
2005-12-09 16:31:00,1.36776,1.36778,1.36764,1.36764,53000000.0
2005-12-09 16:32:00,1.3678,1.3678,1.36723,1.36753,47900000.0
2005-12-09 16:33:00,1.36763,1.36778,1.36756,1.36771,43100000.0
2005-12-09 16:34:00,1.36792,1.36824,1.36771,1.36821,56200000.0
2005-12-09 16:35:00,1.36834,1.36847,1.36813,1.36847,36200000.0
2005-12-09 16:36:00,1.3682,1.36833,1.36804,1.36829,30600000.0
2005-12-09 16:37:00,1.3683,1.36833,1.368,1.36829,54900000.0
2005-12-09 16:38:00,1.36811,1.3683,1.36809,1.3682,41000000.0
2005-12-09 16:39:00,1.36845,1.36846,1.36827,1.3684,33200000.0
2005-12-09 16:40:00,1.36842,1.36858,1.36836,1.36858,36000000.0
2005-12-09 16:41:00,1.36833,1.36904,1.36833,1.36867,42100000.0
2005-12-09 16:42:00,1.36838,1.36851,1.36827,1.36828,24800000.0
2005-12-09 16:43:00,1.36828,1.36836,1.36806,1.36817,50800001.0
2005-12-09 16:44:00,1.36819,1.36834,1.3679,1.36834,23800000.0
2005-12-09 16:45:00,1.36823,1.36851,1.36823,1.36831,26400000.0
2005-12-09 16:46:00,1.36844,1.36844,1.36806,1.36827,63200000.0
2005-12-09 16:47:00,1.36821,1.36829,1.36768,1.36787,34400000.0
2005-12-09 16:48:00,1.36751,1.3676,1.36695,1.3675,32600000.0
2005-12-09 16:49:00,1.36726,1.36751,1.36679,1.36704,35500000.0
2005-12-09 16:50:00,1.36699,1.36746,1.36699,1.3673,39000000.0
2005-12-09 16:51:00,1.36784,1.368,1.36763,1.368,18800000.0
2005-12-09 16:52:00,1.36834,1.36886,1.36825,1.36876,41800000.0
2005-12-09 16:53:00,1.36886,1.36886,1.3685,1.36873,46400000.0
2005-12-09 16:54:00,1.36885,1.36892,1.36874,1.36886,37400000.0
2005-12-09 16:55:00,1.36871,1.36871,1.36793,1.36813,38300000.0
2005-12-09 16:56:00,1.36815,1.36845,1.36808,1.36845,29000000.0
2005-12-09 16:57:00,1.36829,1.369,1.36829,1.36896,32400000.0
2005-12-09 16:58:00,1.36884,1.36901,1.36816,1.36818,36600000.0
2005-12-09 16:59:00,1.36838,1.36844,1.36796,1.36844,34800000.0
2005-12-09 17:00:00,1.3681,1.36874,1.3681,1.36874,61200000.0
2005-12-09 17:01:00,1.36863,1.36911,1.36858,1.369,38400000.0
2005-12-09 17:02:00,1.36887,1.36894,1.36872,1.36889,24000000.0
2005-12-09 17:03:00,1.36928,1.36979,1.36928,1.36955,44700000.0
2005-12-09 17:04:00,1.36965,1.37021,1.3695,1.37009,23000000.0
2005-12-09 17:05:00,1.36995,1.3702,1.36973,1.3702,30000000.0
2005-12-09 17:06:00,1.3704,1.37067,1.3703,1.37067,40000000.0
2005-12-09 17:07:00,1.37119,1.37135,1.37087,1.37128,44000000.0
2005-12-09 17:08:00,1.37117,1.37131,1.37093,1.37124,25400000.0
2005-12-09 17:09:00,1.37133,1.37156,1.37123,1.37141,96700000.0
2005-12-09 17:10:00,1.3713,1.37152,1.37129,1.37129,35000000.0
2005-12-09 17:11:00,1.37113,1.37113,1.37097,1.37109,25700000.0
2005-12-09 17:12:00,1.37064,1.3707,1.37042,1.37042,28600000.0
2005-12-09 17:13:00,1.37001,1.37034,1.36985,1.37015,35600000.0
2005-12-09 17:14:00,1.36967,1.36996,1.36967,1.36973,51400000.0
2005-12-09 17:15:00,1.36995,1.36995,1.36936,1.36987,38100000.0
2005-12-09 17:16:00,1.37,1.37044,1.36962,1.36962,30400000.0
2005-12-09 17:17:00,1.36943,1.36974,1.36926,1.36967,39800000.0
2005-12-09 17:18:00,1.37002,1.37051,1.36993,1.37051,54900001.0
2005-12-09 17:19:00,1.37014,1.37051,1.37014,1.37051,48500000.0
2005-12-09 17:20:00,1.37028,1.37029,1.36998,1.37014,43400000.0
2005-12-09 17:21:00,1.37027,1.37027,1.36906,1.36965,49400000.0
2005-12-09 17:22:00,1.3695,1.36988,1.3695,1.36979,56000001.0
2005-12-09 17:23:00,1.36958,1.36995,1.36958,1.36974,36100000.0
2005-12-09 17:24:00,1.36964,1.3698,1.36942,1.36961,33000000.0
2005-12-09 17:25:00,1.36933,1.36962,1.36926,1.36926,32000000.0
2005-12-09 17:26:00,1.36912,1.36919,1.36892,1.36892,50300000.0
2005-12-09 17:27:00,1.3688,1.3688,1.36823,1.36833,33900000.0
2005-12-09 17:28:00,1.36848,1.36848,1.36818,1.36821,47900000.0
2005-12-09 17:29:00,1.3682,1.36827,1.36777,1.36807,48200000.0
2005-12-09 17:30:00,1.36819,1.36831,1.3679,1.36804,43600000.0
2005-12-09 17:31:00,1.36785,1.3679,1.36775,1.36778,32600000.0
2005-12-09 17:32:00,1.36781,1.36845,1.36781,1.3684,30800000.0
2005-12-09 17:33:00,1.36863,1.36872,1.36839,1.36857,58400000.0
2005-12-09 17:34:00,1.36876,1.36876,1.36836,1.36872,50800000.0
2005-12-09 17:35:00,1.36873,1.36879,1.36861,1.36878,32600001.0
2005-12-09 17:36:00,1.36876,1.36911,1.36871,1.36883,37000000.0
2005-12-09 17:37:00,1.3691,1.36918,1.36834,1.36872,18400000.0
2005-12-09 17:38:00,1.36834,1.36875,1.36834,1.36847,66600000.0
2005-12-09 17:39:00,1.36872,1.369,1.36872,1.369,29200000.0
2005-12-09 17:40:00,1.369,1.3695,1.369,1.36935,42200000.0
2005-12-09 17:41:00,1.36931,1.36931,1.36891,1.36908,49400000.0
2005-12-09 17:42:00,1.3692,1.36946,1.36898,1.36939,37800000.0
2005-12-09 17:43:00,1.36946,1.36954,1.36924,1.36945,37600000.0
2005-12-09 17:44:00,1.36945,1.36959,1.36923,1.36923,47400000.0
2005-12-09 17:45:00,1.3693,1.36933,1.36905,1.36916,20800000.0
2005-12-09 17:46:00,1.36927,1.36967,1.36927,1.36951,49400000.0
2005-12-09 17:47:00,1.36928,1.36944,1.36919,1.36924,29800000.0
2005-12-09 17:48:00,1.3695,1.36973,1.36912,1.36973,45500000.0
2005-12-09 17:49:00,1.36979,1.36979,1.36929,1.36964,24800000.0
2005-12-09 17:50:00,1.36965,1.36966,1.36946,1.36966,36800000.0
2005-12-09 17:51:00,1.3696,1.36985,1.36935,1.36935,48800000.0
2005-12-09 17:52:00,1.36949,1.36974,1.36948,1.36949,30700000.0
2005-12-09 17:53:00,1.36933,1.36948,1.36924,1.36934,33200000.0
2005-12-09 17:54:00,1.36927,1.36954,1.36892,1.36937,33700000.0
2005-12-09 17:55:00,1.36954,1.37001,1.36913,1.37001,39600000.0
2005-12-09 17:56:00,1.36982,1.36999,1.36973,1.36978,23600000.0
2005-12-09 17:57:00,1.36978,1.37009,1.36954,1.37009,47700000.0
2005-12-09 17:58:00,1.37027,1.37027,1.37005,1.37026,69700000.0
2005-12-09 17:59:00,1.36995,1.37027,1.36981,1.36981,31000000.0
2005-12-09 18:00:00,1.36998,1.37031,1.36988,1.3703,51400000.0
2005-12-09 18:01:00,1.37033,1.37035,1.36975,1.36975,32800000.0
2005-12-09 18:02:00,1.3699,1.37011,1.3699,1.3699,51100000.0
2005-12-09 18:03:00,1.3697,1.36999,1.36967,1.36976,38000000.0
2005-12-09 18:04:00,1.37004,1.37005,1.36975,1.36985,38000000.0
2005-12-09 18:05:00,1.36998,1.36998,1.36985,1.36988,37800000.0
2005-12-09 18:06:00,1.36977,1.37011,1.36977,1.3698,54000000.0
2005-12-09 18:07:00,1.37015,1.37017,1.36992,1.37011,41000000.0
2005-12-09 18:08:00,1.36995,1.37007,1.36971,1.36976,47700000.0
2005-12-09 18:09:00,1.36967,1.36978,1.36951,1.36954,43600000.0
2005-12-09 18:10:00,1.36955,1.36972,1.3694,1.36952,30400000.0
2005-12-09 18:11:00,1.36958,1.36983,1.36935,1.36957,56900000.0
2005-12-09 18:12:00,1.36952,1.36952,1.36898,1.3691,35000000.0
2005-12-09 18:13:00,1.3695,1.36969,1.36934,1.36954,35800000.0
2005-12-09 18:14:00,1.36906,1.36969,1.36906,1.36953,18000000.0
2005-12-09 18:15:00,1.36947,1.36982,1.36947,1.36971,26800000.0
2005-12-09 18:16:00,1.36978,1.3699,1.36951,1.36964,29000000.0
2005-12-09 18:17:00,1.36961,1.36963,1.3693,1.36935,50600000.0
2005-12-09 18:18:00,1.36943,1.36952,1.3689,1.36912,28200000.0
2005-12-09 18:19:00,1.36956,1.36956,1.36903,1.36903,33200000.0
2005-12-09 18:20:00,1.36903,1.36921,1.36895,1.36895,31800000.0
2005-12-09 18:21:00,1.36903,1.36913,1.36889,1.36897,40000000.0
2005-12-09 18:22:00,1.36908,1.3692,1.36902,1.36915,42000001.0
2005-12-09 18:23:00,1.36915,1.36928,1.36905,1.36905,29200000.0
2005-12-09 18:24:00,1.3689,1.369,1.36873,1.36888,64100000.0
2005-12-09 18:25:00,1.36921,1.36931,1.36906,1.36918,24200000.0
2005-12-09 18:26:00,1.3692,1.36932,1.3692,1.36925,43300000.0
2005-12-09 18:27:00,1.36925,1.36954,1.36906,1.36949,27800000.0
2005-12-09 18:28:00,1.36931,1.36948,1.36927,1.36928,40200000.0
2005-12-09 18:29:00,1.36931,1.36952,1.36924,1.36937,40000000.0
2005-12-09 18:30:00,1.36938,1.36947,1.36924,1.36937,39400000.0
2005-12-09 18:31:00,1.36942,1.36946,1.36919,1.36931,29400000.0
2005-12-09 18:32:00,1.36923,1.36933,1.36911,1.36932,41000000.0
2005-12-09 18:33:00,1.36946,1.36965,1.36935,1.36935,50800000.0
2005-12-09 18:34:00,1.36935,1.36947,1.36923,1.36934,25000000.0
2005-12-09 18:35:00,1.36915,1.36917,1.36883,1.36917,52000000.0
2005-12-09 18:36:00,1.36901,1.36922,1.36898,1.36913,61400000.0
2005-12-09 18:37:00,1.36911,1.36924,1.36872,1.36886,27400000.0
2005-12-09 18:38:00,1.3686,1.3688,1.36835,1.3688,25800000.0
2005-12-09 18:39:00,1.36854,1.36881,1.36832,1.36836,32800000.0
2005-12-09 18:40:00,1.36815,1.36824,1.36788,1.36798,33200000.0
2005-12-09 18:41:00,1.3681,1.36828,1.36805,1.3682,45000000.0
2005-12-09 18:42:00,1.36821,1.36857,1.36816,1.36857,27600000.0
2005-12-09 18:43:00,1.3686,1.36882,1.3685,1.36857,25200000.0
2005-12-09 18:44:00,1.36856,1.36856,1.36832,1.36832,22800000.0
2005-12-09 18:45:00,1.36872,1.3688,1.36855,1.36855,39000000.0
2005-12-09 18:46:00,1.36863,1.36863,1.36842,1.36842,25600000.0
2005-12-09 18:47:00,1.36865,1.36867,1.36855,1.36856,14400000.0
2005-12-09 18:48:00,1.36857,1.36885,1.36853,1.36875,26200000.0
2005-12-09 18:49:00,1.36876,1.36876,1.36839,1.36856,36300000.0
2005-12-09 18:50:00,1.36871,1.36894,1.36864,1.36887,43400000.0
2005-12-09 18:51:00,1.36873,1.36879,1.36854,1.3686,33400000.0
2005-12-09 18:52:00,1.36842,1.36872,1.36842,1.36852,60400001.0
2005-12-09 18:53:00,1.36855,1.3686,1.36846,1.36846,43800000.0
2005-12-09 18:54:00,1.36841,1.36852,1.36808,1.36849,42200000.0
2005-12-09 18:55:00,1.36821,1.36853,1.36821,1.36853,33400000.0
2005-12-09 18:56:00,1.36837,1.36857,1.36819,1.36819,26800000.0
2005-12-09 18:57:00,1.36847,1.36847,1.36837,1.36843,19400000.0
2005-12-09 18:58:00,1.36854,1.36893,1.36854,1.36872,38700000.0
2005-12-09 18:59:00,1.36879,1.36881,1.36837,1.3687,22600000.0
2005-12-09 19:00:00,1.36891,1.36902,1.36867,1.36885,46600000.0
2005-12-09 19:01:00,1.3689,1.3689,1.36854,1.36869,46600000.0
2005-12-09 19:02:00,1.36875,1.36889,1.3687,1.3688,31000000.0
2005-12-09 19:03:00,1.36872,1.36991,1.36872,1.36924,56100000.0
2005-12-09 19:04:00,1.36911,1.36911,1.36882,1.36903,36500000.0
2005-12-09 19:05:00,1.36903,1.3691,1.36881,1.36884,31400000.0
2005-12-09 19:06:00,1.36888,1.36888,1.36872,1.36881,18200000.0
2005-12-09 19:07:00,1.3687,1.36878,1.36853,1.3687,53000000.0
2005-12-09 19:08:00,1.36839,1.36872,1.36839,1.36865,30200000.0
2005-12-09 19:09:00,1.36874,1.36878,1.3685,1.3685,35600000.0
2005-12-09 19:10:00,1.36855,1.36855,1.36812,1.36812,49200000.0
2005-12-09 19:11:00,1.36839,1.36851,1.36829,1.36844,42200000.0
2005-12-09 19:12:00,1.36808,1.36809,1.36779,1.36801,19600000.0
2005-12-09 19:13:00,1.3681,1.36826,1.36801,1.36826,33600000.0
2005-12-09 19:14:00,1.36819,1.36857,1.36816,1.36857,33500000.0
2005-12-09 19:15:00,1.36861,1.36867,1.36837,1.36867,28400000.0
2005-12-09 19:16:00,1.36844,1.36876,1.36844,1.3685,35000000.0
2005-12-09 19:17:00,1.36832,1.36835,1.36808,1.36822,49600000.0
2005-12-09 19:18:00,1.36826,1.36826,1.3679,1.36796,20800000.0
2005-12-09 19:19:00,1.36809,1.36816,1.36774,1.36801,23000000.0
2005-12-09 19:20:00,1.36801,1.36838,1.36798,1.36816,31200000.0
2005-12-09 19:21:00,1.3679,1.36816,1.3679,1.36799,23800000.0
2005-12-09 19:22:00,1.36804,1.3682,1.36794,1.368,19600000.0
2005-12-09 19:23:00,1.36792,1.3682,1.36764,1.3682,59600000.0
2005-12-09 19:24:00,1.36828,1.36834,1.36805,1.36825,61100000.0
2005-12-09 19:25:00,1.36844,1.36868,1.36831,1.36868,39700000.0
2005-12-09 19:26:00,1.36847,1.36873,1.36817,1.36868,38800001.0
2005-12-09 19:27:00,1.3685,1.36871,1.36819,1.36871,42400000.0
2005-12-09 19:28:00,1.36863,1.36885,1.36857,1.36871,42200000.0
2005-12-09 19:29:00,1.36852,1.36862,1.3682,1.36855,36600000.0
2005-12-09 19:30:00,1.36868,1.36877,1.36864,1.36867,53900000.0
2005-12-09 19:31:00,1.36878,1.36886,1.36865,1.36886,36400000.0
2005-12-09 19:32:00,1.36875,1.36882,1.36861,1.36875,47000000.0
2005-12-09 19:33:00,1.36884,1.36892,1.3687,1.36892,59100000.0
2005-12-09 19:34:00,1.36876,1.36896,1.36859,1.36885,39600001.0
2005-12-09 19:35:00,1.36886,1.36895,1.36849,1.3689,45000000.0
2005-12-09 19:36:00,1.3689,1.36929,1.36883,1.36929,21800000.0
2005-12-09 19:37:00,1.36941,1.36947,1.36894,1.36894,28800000.0
2005-12-09 19:38:00,1.36903,1.36938,1.36903,1.36903,22000000.0
2005-12-09 19:39:00,1.36908,1.36918,1.36894,1.36913,37100000.0
2005-12-09 19:40:00,1.36909,1.36926,1.36894,1.3691,33400000.0
2005-12-09 19:41:00,1.36906,1.36917,1.36889,1.36905,40200000.0
2005-12-09 19:42:00,1.36893,1.36942,1.36893,1.36942,39200000.0
2005-12-09 19:43:00,1.36927,1.36927,1.36881,1.36905,24400000.0
2005-12-09 19:44:00,1.36889,1.36889,1.36866,1.36889,35200000.0
2005-12-09 19:45:00,1.36879,1.36884,1.36872,1.36879,59200001.0
2005-12-09 19:46:00,1.36886,1.36907,1.36847,1.36847,44500000.0
2005-12-09 19:47:00,1.36882,1.36902,1.36878,1.36892,54400001.0
2005-12-09 19:48:00,1.36874,1.36874,1.36853,1.36863,37500000.0
2005-12-09 19:49:00,1.36831,1.36831,1.36775,1.36775,42400000.0
2005-12-09 19:50:00,1.36786,1.36786,1.36742,1.36763,43400000.0
2005-12-09 19:51:00,1.36743,1.36766,1.36743,1.3675,39800000.0
2005-12-09 19:52:00,1.36743,1.3676,1.36715,1.36726,30000000.0
2005-12-09 19:53:00,1.36736,1.36757,1.36736,1.3675,40600000.0
2005-12-09 19:54:00,1.36752,1.3676,1.36722,1.36722,30400000.0
2005-12-09 19:55:00,1.36701,1.36701,1.36659,1.36662,20400000.0
2005-12-09 19:56:00,1.36672,1.36705,1.36672,1.36691,34400000.0
2005-12-09 19:57:00,1.36707,1.3671,1.36682,1.367,45200000.0
2005-12-09 19:58:00,1.3669,1.36708,1.36684,1.36684,34000000.0
2005-12-09 19:59:00,1.36681,1.36684,1.36661,1.36665,33900000.0
2005-12-09 20:00:00,1.36669,1.36699,1.36655,1.36655,31200000.0
2005-12-09 20:01:00,1.36696,1.36697,1.36668,1.36675,46600000.0
2005-12-09 20:02:00,1.36688,1.36688,1.36656,1.36676,53300000.0
2005-12-09 20:03:00,1.36695,1.36695,1.36663,1.36669,43400000.0
2005-12-09 20:04:00,1.36682,1.36682,1.36616,1.36644,35800000.0
2005-12-09 20:05:00,1.36644,1.36657,1.36635,1.36637,53300000.0
2005-12-09 20:06:00,1.36642,1.36669,1.36633,1.36651,30000000.0
2005-12-09 20:07:00,1.36642,1.36666,1.36623,1.36663,35000000.0
2005-12-09 20:08:00,1.36694,1.367,1.36669,1.36686,29600000.0
2005-12-09 20:09:00,1.36674,1.36674,1.36662,1.36668,68000002.0
2005-12-09 20:10:00,1.36616,1.36651,1.36614,1.36626,54100000.0
2005-12-09 20:11:00,1.3663,1.36647,1.36628,1.36636,21200000.0
2005-12-09 20:12:00,1.36643,1.36643,1.36575,1.36628,61000001.0
2005-12-09 20:13:00,1.36653,1.36663,1.3664,1.36663,30000000.0
2005-12-09 20:14:00,1.3666,1.36676,1.36609,1.36676,32200000.0
2005-12-09 20:15:00,1.36685,1.3669,1.36675,1.36689,25600000.0
2005-12-09 20:16:00,1.36672,1.36681,1.36652,1.36652,42400000.0
2005-12-09 20:17:00,1.36649,1.36668,1.36626,1.36668,55400000.0
2005-12-09 20:18:00,1.3666,1.3666,1.36632,1.36635,42600000.0
2005-12-09 20:19:00,1.36661,1.36667,1.36647,1.36667,55700000.0
2005-12-09 20:20:00,1.36666,1.36682,1.36648,1.36682,25200000.0
2005-12-09 20:21:00,1.36659,1.36671,1.36658,1.36664,42500000.0
2005-12-09 20:22:00,1.36678,1.36683,1.36661,1.36673,45600000.0
2005-12-09 20:23:00,1.36678,1.36687,1.36647,1.36668,46800000.0
2005-12-09 20:24:00,1.36684,1.36684,1.36661,1.36662,30400000.0
2005-12-09 20:25:00,1.36702,1.36704,1.36674,1.36674,64600000.0
2005-12-09 20:26:00,1.36698,1.36703,1.36666,1.36687,34400000.0
2005-12-09 20:27:00,1.36708,1.36733,1.36672,1.3671,63500000.0
2005-12-09 20:28:00,1.36703,1.3674,1.36703,1.3674,18600000.0
2005-12-09 20:29:00,1.36732,1.36739,1.36688,1.36732,48000000.0
2005-12-09 20:30:00,1.36735,1.36739,1.36722,1.36739,33800000.0
2005-12-09 20:31:00,1.36738,1.36748,1.36711,1.36746,54200000.0
2005-12-09 20:32:00,1.36737,1.36761,1.36712,1.36761,46700000.0
2005-12-09 20:33:00,1.36759,1.36759,1.36727,1.36741,39700000.0
2005-12-09 20:34:00,1.3674,1.36761,1.36735,1.36742,50300000.0
2005-12-09 20:35:00,1.36735,1.36739,1.36714,1.36724,35200000.0
2005-12-09 20:36:00,1.36736,1.36758,1.3673,1.36735,36400000.0
2005-12-09 20:37:00,1.36746,1.36762,1.36734,1.36762,48100000.0
2005-12-09 20:38:00,1.36781,1.36781,1.36724,1.36739,42600000.0
2005-12-09 20:39:00,1.36722,1.36729,1.36688,1.36709,54200000.0
2005-12-09 20:40:00,1.367,1.36723,1.367,1.36719,38000000.0
2005-12-09 20:41:00,1.36739,1.36754,1.36721,1.36742,40000000.0
2005-12-09 20:42:00,1.36737,1.36761,1.36715,1.3676,41000000.0
2005-12-09 20:43:00,1.36742,1.36752,1.3671,1.3671,29400000.0
2005-12-09 20:44:00,1.36739,1.36749,1.36712,1.36744,23200000.0
2005-12-09 20:45:00,1.36735,1.36757,1.36735,1.36755,52800000.0
2005-12-09 20:46:00,1.36754,1.36754,1.36732,1.36748,44400000.0
2005-12-09 20:47:00,1.36747,1.36761,1.3672,1.36735,41400000.0
2005-12-09 20:48:00,1.36717,1.36744,1.36717,1.3673,48700000.0
2005-12-09 20:49:00,1.36723,1.36734,1.36723,1.36725,31500000.0
2005-12-09 20:50:00,1.36712,1.36712,1.36703,1.36711,51700000.0
2005-12-09 20:51:00,1.36674,1.36702,1.36674,1.36683,31700000.0
2005-12-09 20:52:00,1.36678,1.36704,1.36671,1.36697,30600000.0
2005-12-09 20:53:00,1.36672,1.36691,1.36672,1.36687,42400000.0
2005-12-09 20:54:00,1.36668,1.36709,1.36668,1.36685,47100000.0
2005-12-09 20:55:00,1.36687,1.36733,1.36681,1.36725,32800000.0
2005-12-09 20:56:00,1.36714,1.36718,1.36707,1.36716,27900000.0
2005-12-09 20:57:00,1.36711,1.36714,1.36694,1.36694,34400000.0
2005-12-09 20:58:00,1.36708,1.36719,1.36696,1.36711,47000000.0
2005-12-09 20:59:00,1.36708,1.36722,1.36706,1.36707,61200000.0
2005-12-09 21:00:00,1.36705,1.36745,1.36698,1.3674,41100000.0
2005-12-09 21:01:00,1.3673,1.36754,1.36695,1.36695,33000000.0
2005-12-09 21:02:00,1.36724,1.36731,1.36652,1.36665,44800000.0
2005-12-09 21:03:00,1.36682,1.36687,1.36671,1.36671,33900000.0
2005-12-09 21:04:00,1.3669,1.36714,1.36689,1.36714,25800000.0
2005-12-09 21:05:00,1.36707,1.36746,1.36704,1.36726,44600000.0
2005-12-09 21:06:00,1.36738,1.36751,1.36718,1.36751,46700000.0
2005-12-09 21:07:00,1.36749,1.36749,1.3671,1.36725,27400000.0
2005-12-09 21:08:00,1.36723,1.36734,1.3672,1.36729,40400000.0
2005-12-09 21:09:00,1.36736,1.36747,1.36723,1.36731,31300000.0
2005-12-09 21:10:00,1.36729,1.36731,1.36706,1.36716,54000000.0
2005-12-09 21:11:00,1.36707,1.36732,1.36685,1.36705,33000000.0
2005-12-09 21:12:00,1.36723,1.36743,1.36718,1.36726,40000000.0
2005-12-09 21:13:00,1.3672,1.36737,1.36714,1.36719,51700000.0
2005-12-09 21:14:00,1.36709,1.36749,1.36709,1.36729,47200000.0
2005-12-09 21:15:00,1.3672,1.36738,1.36718,1.36729,58500001.0
2005-12-09 21:16:00,1.36698,1.36732,1.36698,1.36727,49100000.0
2005-12-09 21:17:00,1.36709,1.36709,1.36655,1.36655,37000000.0
2005-12-09 21:18:00,1.36703,1.36703,1.36659,1.3669,34200000.0
2005-12-09 21:19:00,1.36705,1.36717,1.36696,1.3671,27800000.0
2005-12-09 21:20:00,1.36733,1.36758,1.36722,1.3673,50400000.0
2005-12-09 21:21:00,1.36718,1.36726,1.36698,1.36713,32800000.0
2005-12-09 21:22:00,1.36673,1.36725,1.36673,1.36719,40900000.0
2005-12-09 21:23:00,1.36719,1.36731,1.36681,1.36681,49200000.0
2005-12-09 21:24:00,1.36721,1.36745,1.36706,1.36714,37200000.0
2005-12-09 21:25:00,1.36716,1.36745,1.36704,1.36704,48700000.0
2005-12-09 21:26:00,1.36732,1.36744,1.36722,1.36722,22600000.0
2005-12-09 21:27:00,1.36726,1.36733,1.36722,1.36727,32000000.0
2005-12-09 21:28:00,1.36723,1.36744,1.36723,1.36744,40000000.0
2005-12-09 21:29:00,1.36762,1.36772,1.3675,1.36771,44600000.0
2005-12-09 21:30:00,1.36777,1.36777,1.36762,1.36765,29000000.0
2005-12-09 21:31:00,1.36766,1.36766,1.36743,1.36749,23200000.0
2005-12-09 21:32:00,1.36751,1.36752,1.36736,1.36743,49000001.0
2005-12-09 21:33:00,1.36753,1.36765,1.36743,1.36759,55400001.0
2005-12-09 21:34:00,1.36767,1.36769,1.36758,1.36766,36400000.0
2005-12-09 21:35:00,1.36755,1.36767,1.36726,1.36767,16000000.0
2005-12-09 21:36:00,1.3677,1.3677,1.36725,1.36754,41400000.0
2005-12-09 21:37:00,1.36764,1.36764,1.36735,1.36735,38500000.0
2005-12-09 21:38:00,1.36736,1.36737,1.36722,1.36737,36400000.0
2005-12-09 21:39:00,1.36732,1.36768,1.36732,1.36766,32200000.0
2005-12-09 21:40:00,1.36756,1.36774,1.36756,1.36774,36400000.0
2005-12-09 21:41:00,1.36771,1.36783,1.36754,1.36759,26400000.0
2005-12-09 21:42:00,1.36767,1.36769,1.36738,1.36738,31500000.0
2005-12-09 21:43:00,1.36767,1.36777,1.36757,1.36777,36800000.0
2005-12-09 21:44:00,1.36771,1.36778,1.36754,1.36754,34800001.0
2005-12-09 21:45:00,1.36761,1.36768,1.36721,1.36746,26200000.0
2005-12-09 21:46:00,1.36748,1.3675,1.36707,1.36718,40800000.0
2005-12-09 21:47:00,1.36712,1.36734,1.36712,1.36716,29800000.0
2005-12-09 21:48:00,1.36743,1.36755,1.36723,1.36723,54100000.0
2005-12-09 21:49:00,1.36711,1.36723,1.36709,1.3672,39700000.0
2005-12-09 21:50:00,1.36722,1.36724,1.36704,1.36704,37800000.0
2005-12-09 21:51:00,1.36711,1.36737,1.36711,1.36729,57800000.0
2005-12-09 21:52:00,1.36704,1.36724,1.36697,1.36714,41400001.0
2005-12-09 21:53:00,1.36709,1.36719,1.36697,1.36697,41600000.0
2005-12-09 21:54:00,1.36695,1.36735,1.36695,1.36724,44800000.0
2005-12-09 21:55:00,1.36714,1.36714,1.36684,1.36712,42200000.0
2005-12-09 21:56:00,1.36712,1.36725,1.367,1.36707,41100000.0
2005-12-09 21:57:00,1.36713,1.36733,1.36683,1.36706,47600001.0
2005-12-09 21:58:00,1.36694,1.36735,1.36688,1.36715,34000000.0
2005-12-09 21:59:00,1.36717,1.36795,1.36717,1.36773,47200000.0
2005-12-09 22:00:00,1.36764,1.36787,1.36755,1.36787,41200000.0
2005-12-09 22:01:00,1.36745,1.36775,1.36742,1.36753,37400000.0
2005-12-09 22:02:00,1.36765,1.36766,1.36747,1.36747,44700000.0
2005-12-09 22:03:00,1.36776,1.36801,1.36752,1.36801,30200000.0
2005-12-09 22:04:00,1.36811,1.36812,1.36785,1.36798,24400000.0
2005-12-09 22:05:00,1.36797,1.36797,1.36754,1.36772,27400000.0
2005-12-09 22:06:00,1.36765,1.36765,1.36707,1.36736,49300000.0
2005-12-09 22:07:00,1.36737,1.36769,1.36737,1.36743,63500002.0
2005-12-09 22:08:00,1.36727,1.36768,1.36727,1.36766,37200000.0
2005-12-09 22:09:00,1.36753,1.36757,1.36721,1.36739,30300000.0
2005-12-09 22:10:00,1.36745,1.36755,1.36732,1.36746,42400000.0
2005-12-09 22:11:00,1.3674,1.36766,1.36733,1.36733,36000001.0
2005-12-09 22:12:00,1.36734,1.36757,1.36727,1.36727,67300000.0
2005-12-09 22:13:00,1.3673,1.36737,1.3672,1.3672,28600000.0
2005-12-09 22:14:00,1.36699,1.36729,1.36699,1.36699,52700000.0
2005-12-09 22:15:00,1.36726,1.36744,1.36712,1.36722,52600000.0
2005-12-09 22:16:00,1.36725,1.36757,1.36725,1.36731,40200000.0
2005-12-09 22:17:00,1.3675,1.36754,1.36723,1.36742,26800000.0
2005-12-09 22:18:00,1.36752,1.36752,1.36734,1.36736,30400000.0
2005-12-09 22:19:00,1.36727,1.36753,1.36727,1.36738,42200000.0
2005-12-09 22:20:00,1.36733,1.36744,1.36718,1.36741,39600000.0
2005-12-09 22:21:00,1.36733,1.36748,1.36708,1.36735,44600000.0
2005-12-09 22:22:00,1.36743,1.36743,1.36718,1.36733,53400001.0
2005-12-09 22:23:00,1.36746,1.36748,1.36728,1.36728,73500000.0
2005-12-09 22:24:00,1.36743,1.36748,1.36723,1.36743,33400000.0
2005-12-09 22:25:00,1.36735,1.36746,1.36724,1.36743,17600000.0
2005-12-09 22:26:00,1.36722,1.36756,1.36722,1.36756,28900000.0
2005-12-09 22:27:00,1.36743,1.36745,1.36708,1.36733,52200000.0
2005-12-09 22:28:00,1.36726,1.36751,1.36722,1.36731,72500001.0
2005-12-09 22:29:00,1.36732,1.36742,1.3671,1.36717,20400000.0
2005-12-09 22:30:00,1.36712,1.36712,1.36693,1.36693,31600000.0
2005-12-09 22:31:00,1.36718,1.36719,1.36647,1.36703,31700000.0
2005-12-09 22:32:00,1.36692,1.36692,1.36668,1.36671,37000000.0
2005-12-09 22:33:00,1.36653,1.36675,1.36653,1.36666,40000000.0
2005-12-09 22:34:00,1.36655,1.36662,1.36627,1.36645,38000000.0
2005-12-09 22:35:00,1.36662,1.36668,1.3664,1.36645,37800000.0
2005-12-09 22:36:00,1.36642,1.36642,1.36579,1.36579,31000000.0
2005-12-09 22:37:00,1.36643,1.36654,1.36625,1.36648,59100000.0
2005-12-09 22:38:00,1.3665,1.36666,1.36636,1.36649,24800000.0
2005-12-09 22:39:00,1.36642,1.36652,1.36626,1.36637,20800000.0
2005-12-09 22:40:00,1.36644,1.36652,1.36609,1.36609,40600000.0
2005-12-09 22:41:00,1.36657,1.3666,1.36639,1.3666,39000000.0
2005-12-09 22:42:00,1.36663,1.36663,1.36634,1.36648,33200000.0
2005-12-09 22:43:00,1.36656,1.36686,1.36653,1.3666,37900000.0
2005-12-09 22:44:00,1.36638,1.3665,1.36634,1.36649,39900000.0
2005-12-09 22:45:00,1.36641,1.36641,1.36627,1.3664,23000000.0
2005-12-09 22:46:00,1.36639,1.36642,1.36617,1.36617,32000000.0
2005-12-09 22:47:00,1.36636,1.36636,1.36615,1.36627,32800000.0
2005-12-09 22:48:00,1.36612,1.36646,1.36612,1.36638,50200000.0
2005-12-09 22:49:00,1.36645,1.36673,1.36628,1.36656,32800000.0
2005-12-09 22:50:00,1.36661,1.36666,1.36637,1.36637,17400000.0
2005-12-09 22:51:00,1.36658,1.36669,1.3664,1.36643,38000000.0
2005-12-09 22:52:00,1.36636,1.36645,1.36609,1.36609,47100000.0
2005-12-09 22:53:00,1.36628,1.3665,1.36599,1.3665,37700000.0
2005-12-09 22:54:00,1.36645,1.36663,1.36641,1.36641,32800000.0
2005-12-09 22:55:00,1.36666,1.36666,1.36632,1.36632,23600000.0
2005-12-09 22:56:00,1.36651,1.36676,1.36646,1.36676,52900000.0
2005-12-09 22:57:00,1.3668,1.36696,1.36655,1.36655,42200000.0
2005-12-09 22:58:00,1.36677,1.3669,1.36677,1.36679,31800000.0
2005-12-09 22:59:00,1.36693,1.36703,1.36678,1.36697,46500000.0
2005-12-09 23:00:00,1.36692,1.36695,1.36651,1.36651,38700000.0
2005-12-09 23:01:00,1.3667,1.36694,1.36668,1.36678,49400000.0
2005-12-09 23:02:00,1.36658,1.36669,1.36658,1.3666,38000000.0
2005-12-09 23:03:00,1.36667,1.36667,1.36639,1.36639,80500000.0
2005-12-09 23:04:00,1.36601,1.3663,1.36593,1.3663,30600000.0
2005-12-09 23:05:00,1.36629,1.3665,1.36622,1.3665,39800000.0
2005-12-09 23:06:00,1.36626,1.36659,1.36616,1.36649,30400000.0
2005-12-09 23:07:00,1.3663,1.36651,1.3663,1.36639,30100000.0
2005-12-09 23:08:00,1.36639,1.36645,1.36601,1.36608,37000000.0
2005-12-09 23:09:00,1.3661,1.36622,1.36596,1.36601,26600000.0
2005-12-09 23:10:00,1.36605,1.36634,1.366,1.36634,51000000.0
2005-12-09 23:11:00,1.36644,1.36644,1.36629,1.36637,49600000.0
2005-12-09 23:12:00,1.36646,1.36649,1.36631,1.36644,35200000.0
2005-12-09 23:13:00,1.36571,1.36631,1.36571,1.36622,30200000.0
2005-12-09 23:14:00,1.36647,1.36647,1.36609,1.36616,20800000.0
2005-12-09 23:15:00,1.36616,1.36631,1.36566,1.36628,67200000.0
2005-12-09 23:16:00,1.36641,1.36641,1.36612,1.36618,29000000.0
2005-12-09 23:17:00,1.36637,1.36646,1.36631,1.36638,38000000.0
2005-12-09 23:18:00,1.36649,1.3665,1.36602,1.36634,34200000.0
2005-12-09 23:19:00,1.36638,1.3666,1.36617,1.3663,48600000.0
2005-12-09 23:20:00,1.36634,1.36634,1.36576,1.36604,60200000.0
2005-12-09 23:21:00,1.36594,1.366,1.36572,1.36577,55300000.0
2005-12-09 23:22:00,1.36574,1.36582,1.36545,1.36571,30900000.0
2005-12-09 23:23:00,1.36567,1.36583,1.36566,1.36578,40600000.0
2005-12-09 23:24:00,1.3657,1.36592,1.36547,1.36547,36800000.0
2005-12-09 23:25:00,1.36566,1.366,1.36566,1.36577,43900000.0
2005-12-09 23:26:00,1.3659,1.36593,1.36569,1.36587,42000000.0
2005-12-09 23:27:00,1.36562,1.36575,1.36562,1.36568,30300000.0
2005-12-09 23:28:00,1.36568,1.36594,1.36551,1.36551,51000000.0
2005-12-09 23:29:00,1.36582,1.36622,1.36559,1.36591,41200000.0
2005-12-09 23:30:00,1.36571,1.36587,1.3656,1.36568,30600000.0
2005-12-09 23:31:00,1.36575,1.36587,1.36544,1.36587,22800000.0
2005-12-09 23:32:00,1.36566,1.36594,1.36564,1.36576,57600001.0
2005-12-09 23:33:00,1.36557,1.36571,1.36557,1.36565,26200000.0
2005-12-09 23:34:00,1.36568,1.36587,1.36554,1.36558,38200000.0
2005-12-09 23:35:00,1.36584,1.36584,1.3656,1.3656,13800000.0
2005-12-09 23:36:00,1.36561,1.36561,1.36542,1.36542,19000000.0
2005-12-09 23:37:00,1.36533,1.36533,1.36514,1.36523,31500000.0
2005-12-09 23:38:00,1.36532,1.36548,1.36523,1.36548,46600000.0
2005-12-09 23:39:00,1.36534,1.36545,1.36526,1.3653,39800000.0
2005-12-09 23:40:00,1.36559,1.3656,1.36527,1.36527,39800000.0
2005-12-09 23:41:00,1.36548,1.36593,1.36548,1.36551,26000000.0
2005-12-09 23:42:00,1.36598,1.36598,1.36571,1.36584,38700000.0
2005-12-09 23:43:00,1.36587,1.36592,1.3654,1.36582,23200000.0
2005-12-09 23:44:00,1.36594,1.36594,1.36574,1.36585,106900000.0
2005-12-09 23:45:00,1.36574,1.36598,1.36556,1.36583,43400000.0
2005-12-09 23:46:00,1.36598,1.36598,1.3658,1.36588,33800000.0
2005-12-09 23:47:00,1.36589,1.36595,1.36573,1.36584,52400000.0
2005-12-09 23:48:00,1.36587,1.36596,1.36574,1.36588,40200000.0
2005-12-09 23:49:00,1.36592,1.36595,1.36557,1.36577,45000000.0
2005-12-09 23:50:00,1.36579,1.36589,1.3655,1.36565,27800000.0
2005-12-09 23:51:00,1.36574,1.36574,1.36535,1.36548,83100002.0
2005-12-09 23:52:00,1.36553,1.36572,1.36532,1.36572,41600001.0
2005-12-09 23:53:00,1.36601,1.36601,1.36562,1.36591,31400000.0
2005-12-09 23:54:00,1.36586,1.36586,1.36477,1.36477,47800001.0
2005-12-09 23:55:00,1.3653,1.36593,1.3653,1.36593,34200000.0
2005-12-09 23:56:00,1.36596,1.36596,1.36551,1.3657,30600000.0
2005-12-09 23:57:00,1.36577,1.36592,1.36575,1.36592,60400002.0
2005-12-09 23:58:00,1.36596,1.36608,1.3657,1.36599,26800000.0
2005-12-09 23:59:00,1.36601,1.36622,1.36587,1.36589,51400000.0
2005-12-12 00:00:00,1.36204,1.36219,1.36192,1.36204,51600000.0
2005-12-12 00:01:00,1.36216,1.36229,1.362,1.36229,45800000.0
2005-12-12 00:02:00,1.36251,1.36349,1.36251,1.36334,56400001.0
2005-12-12 00:03:00,1.36342,1.36364,1.36342,1.36347,37200000.0
2005-12-12 00:04:00,1.36342,1.36357,1.36342,1.36357,30400000.0
2005-12-12 00:05:00,1.36366,1.3638,1.36354,1.36354,37400000.0
2005-12-12 00:06:00,1.36361,1.3638,1.36361,1.3638,23000000.0
2005-12-12 00:07:00,1.36373,1.36389,1.36364,1.36375,37600000.0
2005-12-12 00:08:00,1.36377,1.36377,1.36337,1.3635,58400001.0
2005-12-12 00:09:00,1.36321,1.36339,1.36306,1.36321,52700000.0
2005-12-12 00:10:00,1.36329,1.3633,1.36312,1.36318,32600000.0
2005-12-12 00:11:00,1.36311,1.36316,1.36291,1.36309,41100000.0
2005-12-12 00:12:00,1.36333,1.36346,1.36321,1.36321,37800000.0
2005-12-12 00:13:00,1.36338,1.36345,1.36305,1.36345,28000000.0
2005-12-12 00:14:00,1.36344,1.36357,1.36328,1.36355,41000000.0
2005-12-12 00:15:00,1.36324,1.36339,1.36322,1.36322,41900001.0
2005-12-12 00:16:00,1.36329,1.36332,1.36289,1.36289,38000000.0
2005-12-12 00:17:00,1.36304,1.36334,1.36304,1.36334,26800000.0
2005-12-12 00:18:00,1.36332,1.36332,1.36295,1.36295,44800000.0
2005-12-12 00:19:00,1.36309,1.36324,1.36304,1.36324,35000000.0
2005-12-12 00:20:00,1.36319,1.36323,1.36271,1.36271,37200000.0
2005-12-12 00:21:00,1.36303,1.36313,1.36293,1.36311,37800000.0
2005-12-12 00:22:00,1.3632,1.36333,1.36308,1.36318,49600000.0
2005-12-12 00:23:00,1.36309,1.36327,1.36267,1.3631,55800001.0
2005-12-12 00:24:00,1.36325,1.36332,1.3631,1.36327,54900000.0
2005-12-12 00:25:00,1.36327,1.36344,1.36317,1.36332,46400000.0
2005-12-12 00:26:00,1.36332,1.36341,1.36314,1.36341,20200000.0
2005-12-12 00:27:00,1.3635,1.3635,1.36337,1.36342,27800000.0
2005-12-12 00:28:00,1.36352,1.3636,1.3633,1.36343,47200001.0
2005-12-12 00:29:00,1.36345,1.36363,1.36336,1.36339,41400000.0
2005-12-12 00:30:00,1.36325,1.36364,1.36325,1.36354,36000000.0
2005-12-12 00:31:00,1.36359,1.36359,1.36349,1.3635,30200000.0
2005-12-12 00:32:00,1.36349,1.36376,1.36349,1.36354,35200000.0
2005-12-12 00:33:00,1.36394,1.36405,1.36361,1.36405,29000000.0
2005-12-12 00:34:00,1.36411,1.36426,1.36398,1.36398,23400000.0
2005-12-12 00:35:00,1.36426,1.36426,1.36398,1.36421,27000000.0
2005-12-12 00:36:00,1.36415,1.36415,1.36387,1.36399,30600000.0
2005-12-12 00:37:00,1.36408,1.36434,1.364,1.36434,38200000.0
2005-12-12 00:38:00,1.36446,1.36456,1.36436,1.36441,37800000.0
2005-12-12 00:39:00,1.36409,1.36442,1.36396,1.36403,60000000.0
2005-12-12 00:40:00,1.36402,1.36428,1.36396,1.36428,49200001.0
2005-12-12 00:41:00,1.36437,1.36442,1.36412,1.3643,34000000.0
2005-12-12 00:42:00,1.3643,1.36442,1.36428,1.36438,32600000.0
2005-12-12 00:43:00,1.36417,1.36459,1.36392,1.36459,44800000.0
2005-12-12 00:44:00,1.36468,1.36468,1.36455,1.36463,40600001.0
2005-12-12 00:45:00,1.36465,1.36466,1.36446,1.36453,34800000.0
2005-12-12 00:46:00,1.3646,1.36469,1.36442,1.36465,31800000.0
2005-12-12 00:47:00,1.36465,1.3649,1.36465,1.36488,42400000.0
2005-12-12 00:48:00,1.36465,1.36496,1.36465,1.36492,39100000.0
2005-12-12 00:49:00,1.36521,1.36524,1.36494,1.36516,54900001.0
2005-12-12 00:50:00,1.36518,1.36536,1.36509,1.36526,38000000.0
2005-12-12 00:51:00,1.36522,1.36535,1.36512,1.36535,47000000.0
2005-12-12 00:52:00,1.36523,1.36544,1.36517,1.36544,33500000.0
2005-12-12 00:53:00,1.36524,1.36536,1.36508,1.36514,40200000.0
2005-12-12 00:54:00,1.36466,1.36503,1.36466,1.36503,45300000.0
2005-12-12 00:55:00,1.36502,1.36502,1.36465,1.36502,29200000.0
2005-12-12 00:56:00,1.36497,1.36502,1.36482,1.36487,57200000.0
2005-12-12 00:57:00,1.36499,1.36502,1.36479,1.36479,30200000.0
2005-12-12 00:58:00,1.36502,1.36502,1.3648,1.36489,36600000.0
2005-12-12 00:59:00,1.36507,1.3654,1.36507,1.36522,33800000.0
2005-12-12 01:00:00,1.36521,1.36524,1.36501,1.36501,33100000.0
2005-12-12 01:01:00,1.36493,1.36504,1.36474,1.36486,40800000.0
2005-12-12 01:02:00,1.36504,1.36507,1.36462,1.36462,44800000.0
2005-12-12 01:03:00,1.36509,1.36517,1.36486,1.36504,22400000.0
2005-12-12 01:04:00,1.36494,1.36505,1.36492,1.36494,41000000.0
2005-12-12 01:05:00,1.36504,1.36522,1.36499,1.36522,33200000.0
2005-12-12 01:06:00,1.36544,1.36547,1.36524,1.36547,39800000.0
2005-12-12 01:07:00,1.36558,1.36583,1.36558,1.36576,28200000.0
2005-12-12 01:08:00,1.36602,1.36607,1.36564,1.36564,29100000.0
2005-12-12 01:09:00,1.36599,1.36599,1.36573,1.36579,24700000.0
2005-12-12 01:10:00,1.3657,1.36586,1.36544,1.36569,58900000.0
2005-12-12 01:11:00,1.36565,1.3659,1.36561,1.3659,31300000.0
2005-12-12 01:12:00,1.3658,1.36594,1.36554,1.36577,39800001.0
2005-12-12 01:13:00,1.36591,1.36594,1.36564,1.36594,33400000.0
2005-12-12 01:14:00,1.36575,1.36589,1.36542,1.36554,29000000.0
2005-12-12 01:15:00,1.36556,1.36561,1.36528,1.36556,46100000.0
2005-12-12 01:16:00,1.36538,1.36548,1.36525,1.36532,64400000.0
2005-12-12 01:17:00,1.3654,1.36542,1.36522,1.36537,31000000.0
2005-12-12 01:18:00,1.36545,1.36558,1.36521,1.36558,22800000.0
2005-12-12 01:19:00,1.36561,1.36584,1.36555,1.36571,35000000.0
2005-12-12 01:20:00,1.36567,1.36567,1.36488,1.36551,36400000.0
2005-12-12 01:21:00,1.36541,1.36564,1.36531,1.36544,53900000.0
2005-12-12 01:22:00,1.3655,1.3655,1.365,1.36522,38000001.0
2005-12-12 01:23:00,1.36511,1.36519,1.36489,1.36489,28000000.0
2005-12-12 01:24:00,1.36523,1.36531,1.36511,1.36526,27000000.0
2005-12-12 01:25:00,1.3651,1.36533,1.36488,1.36523,48600000.0
2005-12-12 01:26:00,1.3652,1.36551,1.3652,1.3655,40000000.0
2005-12-12 01:27:00,1.36555,1.36571,1.36546,1.36571,38500000.0
2005-12-12 01:28:00,1.36564,1.36581,1.36534,1.36551,36600000.0
2005-12-12 01:29:00,1.36545,1.36551,1.36543,1.36551,21000000.0
2005-12-12 01:30:00,1.36567,1.36573,1.36528,1.36562,41600000.0
2005-12-12 01:31:00,1.36553,1.36568,1.36542,1.36552,50000000.0
2005-12-12 01:32:00,1.36528,1.36555,1.36518,1.36535,33800000.0
2005-12-12 01:33:00,1.36538,1.36545,1.36522,1.36535,39000000.0
2005-12-12 01:34:00,1.36528,1.36528,1.36479,1.36511,43800000.0
2005-12-12 01:35:00,1.36507,1.36519,1.36481,1.36481,35200000.0
2005-12-12 01:36:00,1.36506,1.36523,1.36506,1.3651,30600000.0
2005-12-12 01:37:00,1.36515,1.36531,1.36488,1.36525,29300000.0
2005-12-12 01:38:00,1.36514,1.36547,1.36514,1.36547,26200000.0
2005-12-12 01:39:00,1.36535,1.36551,1.36505,1.36534,51600000.0
2005-12-12 01:40:00,1.36529,1.3654,1.36524,1.36534,45200000.0
2005-12-12 01:41:00,1.36544,1.36573,1.3653,1.36546,71700000.0
2005-12-12 01:42:00,1.36552,1.36552,1.36521,1.36537,41100000.0
2005-12-12 01:43:00,1.36541,1.36545,1.36488,1.36532,25800000.0
2005-12-12 01:44:00,1.36538,1.36542,1.36503,1.36523,17800000.0
2005-12-12 01:45:00,1.36522,1.36543,1.36522,1.36537,44800000.0
2005-12-12 01:46:00,1.36529,1.36546,1.36516,1.36528,20800000.0
2005-12-12 01:47:00,1.36529,1.36544,1.36516,1.36516,35100000.0
2005-12-12 01:48:00,1.36522,1.36522,1.3648,1.3648,42800000.0
2005-12-12 01:49:00,1.36517,1.36528,1.36454,1.36496,34200000.0
2005-12-12 01:50:00,1.3649,1.36518,1.36455,1.36518,49100000.0
2005-12-12 01:51:00,1.3652,1.3652,1.36505,1.36507,24400000.0
2005-12-12 01:52:00,1.36527,1.36532,1.36507,1.36507,44600001.0
2005-12-12 01:53:00,1.3652,1.3652,1.36503,1.36503,51600000.0
2005-12-12 01:54:00,1.36503,1.36513,1.365,1.36508,31200000.0
2005-12-12 01:55:00,1.365,1.365,1.36471,1.36471,36100000.0
2005-12-12 01:56:00,1.36484,1.36495,1.36471,1.36475,42400000.0
2005-12-12 01:57:00,1.36479,1.36485,1.36468,1.36468,45700000.0
2005-12-12 01:58:00,1.36466,1.3649,1.36432,1.36462,41500000.0
2005-12-12 01:59:00,1.36495,1.36503,1.36487,1.36493,38400000.0
2005-12-12 02:00:00,1.36479,1.36488,1.36455,1.36467,47200000.0
2005-12-12 02:01:00,1.36428,1.36439,1.36425,1.36428,68800000.0
2005-12-12 02:02:00,1.36432,1.36475,1.36431,1.36466,117600001.0
2005-12-12 02:03:00,1.36482,1.36498,1.36478,1.36493,71000000.0
2005-12-12 02:04:00,1.36491,1.36507,1.36488,1.36488,78600000.0
2005-12-12 02:05:00,1.36493,1.36498,1.36489,1.36489,90200001.0
2005-12-12 02:06:00,1.36504,1.36523,1.36483,1.36523,102200000.0
2005-12-12 02:07:00,1.36513,1.36516,1.36475,1.36505,209600000.0
2005-12-12 02:08:00,1.365,1.36506,1.365,1.36505,54800001.0
2005-12-12 02:09:00,1.36504,1.36538,1.36488,1.36514,172800001.0
2005-12-12 02:10:00,1.36471,1.36493,1.36464,1.36483,125700000.0
2005-12-12 02:11:00,1.36488,1.36502,1.36488,1.36502,56600000.0
2005-12-12 02:12:00,1.36506,1.36511,1.36501,1.36506,58700000.0
2005-12-12 02:13:00,1.36516,1.36537,1.36516,1.36531,30200000.0
2005-12-12 02:14:00,1.36528,1.3653,1.365,1.3653,147000000.0
2005-12-12 02:15:00,1.36533,1.36549,1.36525,1.36541,206700000.0
2005-12-12 02:16:00,1.36575,1.36589,1.3656,1.36576,50300000.0
2005-12-12 02:17:00,1.36542,1.36587,1.36514,1.36555,210800000.0
2005-12-12 02:18:00,1.36582,1.36623,1.36558,1.3659,49000001.0
2005-12-12 02:19:00,1.36607,1.3661,1.36574,1.36574,49800000.0
2005-12-12 02:20:00,1.36585,1.36593,1.36549,1.3657,51600000.0
2005-12-12 02:21:00,1.3655,1.3657,1.36548,1.36568,52800000.0
2005-12-12 02:22:00,1.36554,1.36564,1.36554,1.36559,37400001.0
2005-12-12 02:23:00,1.36608,1.36628,1.366,1.366,42400000.0
2005-12-12 02:24:00,1.36592,1.36641,1.36592,1.36641,32800000.0
2005-12-12 02:25:00,1.36633,1.36637,1.36605,1.36613,114300000.0
2005-12-12 02:26:00,1.36571,1.36647,1.36571,1.36613,92600000.0
2005-12-12 02:27:00,1.36587,1.36595,1.36551,1.36577,49000000.0
2005-12-12 02:28:00,1.36589,1.36603,1.36586,1.36597,50600000.0
2005-12-12 02:29:00,1.36632,1.36632,1.36598,1.3662,47500000.0
2005-12-12 02:30:00,1.3665,1.36653,1.36634,1.36641,37600000.0
2005-12-12 02:31:00,1.36641,1.36651,1.36631,1.36634,59800000.0
2005-12-12 02:32:00,1.36632,1.36647,1.36617,1.36637,52000000.0
2005-12-12 02:33:00,1.36605,1.36606,1.3659,1.36595,226200000.0
2005-12-12 02:34:00,1.36629,1.36629,1.36609,1.36626,53500000.0
2005-12-12 02:35:00,1.36623,1.36623,1.36568,1.36582,81600000.0
2005-12-12 02:36:00,1.36611,1.36625,1.36597,1.36604,25400000.0
2005-12-12 02:37:00,1.36573,1.36593,1.36573,1.36576,67800000.0
2005-12-12 02:38:00,1.36586,1.36589,1.36576,1.36583,63100000.0
2005-12-12 02:39:00,1.36593,1.36603,1.36569,1.3657,29200000.0
2005-12-12 02:40:00,1.36568,1.36583,1.36568,1.36577,41200000.0
2005-12-12 02:41:00,1.36576,1.36588,1.36564,1.36564,28400000.0
2005-12-12 02:42:00,1.36577,1.36589,1.36577,1.36581,33000000.0
2005-12-12 02:43:00,1.36589,1.36591,1.36582,1.36591,34200000.0
2005-12-12 02:44:00,1.36586,1.36596,1.36574,1.36596,37400000.0
2005-12-12 02:45:00,1.36547,1.36567,1.36541,1.36559,37800000.0
2005-12-12 02:46:00,1.36546,1.36547,1.36523,1.36528,160100000.0
2005-12-12 02:47:00,1.36577,1.36605,1.3654,1.36583,193600000.0
2005-12-12 02:48:00,1.36597,1.36612,1.36585,1.36598,98600000.0
2005-12-12 02:49:00,1.36581,1.36604,1.36557,1.36564,75300000.0
2005-12-12 02:50:00,1.36583,1.36593,1.36546,1.36583,103600000.0
2005-12-12 02:51:00,1.36545,1.36569,1.36534,1.36561,84000000.0
2005-12-12 02:52:00,1.36589,1.36589,1.36572,1.36573,27000000.0
2005-12-12 02:53:00,1.36565,1.36565,1.36504,1.36524,33200000.0
2005-12-12 02:54:00,1.36548,1.36567,1.36453,1.36453,56200001.0
2005-12-12 02:55:00,1.36462,1.36462,1.3643,1.36454,35400000.0
2005-12-12 02:56:00,1.3645,1.36464,1.36445,1.36451,63500000.0
2005-12-12 02:57:00,1.36457,1.36462,1.36449,1.36455,43000000.0
2005-12-12 02:58:00,1.36423,1.36426,1.36405,1.36405,57100000.0
2005-12-12 02:59:00,1.36401,1.36412,1.36384,1.36384,68400001.0
2005-12-12 03:00:00,1.36386,1.3639,1.36371,1.36375,132100000.0
2005-12-12 03:01:00,1.3638,1.3638,1.36367,1.36379,48000000.0
2005-12-12 03:02:00,1.36375,1.36378,1.36368,1.36378,64200000.0
2005-12-12 03:03:00,1.36378,1.36381,1.36366,1.36381,73700000.0
2005-12-12 03:04:00,1.36387,1.3642,1.36372,1.36384,60300000.0
2005-12-12 03:05:00,1.3639,1.36403,1.36386,1.36397,49600001.0
2005-12-12 03:06:00,1.36392,1.36427,1.36392,1.36427,74800000.0
2005-12-12 03:07:00,1.36435,1.36469,1.36417,1.36469,96600000.0
2005-12-12 03:08:00,1.36481,1.36498,1.36464,1.36464,66800001.0
2005-12-12 03:09:00,1.36495,1.365,1.36461,1.365,46800001.0
2005-12-12 03:10:00,1.36438,1.36485,1.36437,1.36485,31400000.0
2005-12-12 03:11:00,1.36456,1.36459,1.36442,1.36442,44800000.0
2005-12-12 03:12:00,1.36464,1.36478,1.36432,1.36454,55700000.0
2005-12-12 03:13:00,1.3643,1.36474,1.36425,1.36454,63200001.0
2005-12-12 03:14:00,1.36444,1.36465,1.36421,1.36463,42900000.0
2005-12-12 03:15:00,1.36438,1.36473,1.36438,1.36465,32800000.0
2005-12-12 03:16:00,1.36449,1.3647,1.36425,1.3647,23900000.0
2005-12-12 03:17:00,1.36463,1.36505,1.36439,1.36505,51100000.0
2005-12-12 03:18:00,1.365,1.36515,1.36473,1.36515,27800000.0
2005-12-12 03:19:00,1.36516,1.36525,1.36495,1.36525,28200000.0
2005-12-12 03:20:00,1.36472,1.36553,1.36472,1.36553,45600000.0
2005-12-12 03:21:00,1.36595,1.36595,1.36562,1.36577,36100000.0
2005-12-12 03:22:00,1.36589,1.36613,1.36586,1.36602,66600000.0
2005-12-12 03:23:00,1.36596,1.36596,1.36581,1.36584,87000000.0
2005-12-12 03:24:00,1.36596,1.36649,1.36596,1.36649,68400000.0
2005-12-12 03:25:00,1.367,1.367,1.36656,1.36673,21600000.0
2005-12-12 03:26:00,1.36646,1.36646,1.36614,1.36615,109200000.0
2005-12-12 03:27:00,1.36621,1.36626,1.36605,1.36616,100600001.0
2005-12-12 03:28:00,1.3661,1.36615,1.36597,1.36611,41200000.0
2005-12-12 03:29:00,1.36606,1.36606,1.36558,1.36569,52900000.0
2005-12-12 03:30:00,1.36551,1.36551,1.36524,1.36533,58300000.0
2005-12-12 03:31:00,1.36526,1.3656,1.36526,1.3656,23400000.0
2005-12-12 03:32:00,1.36554,1.3657,1.36535,1.36535,35600000.0
2005-12-12 03:33:00,1.36524,1.36552,1.36524,1.36552,32400000.0
2005-12-12 03:34:00,1.36571,1.36574,1.36529,1.36532,46500000.0
2005-12-12 03:35:00,1.36545,1.36551,1.36536,1.3654,71500000.0
2005-12-12 03:36:00,1.36535,1.36575,1.36521,1.36575,49400000.0
2005-12-12 03:37:00,1.36594,1.36632,1.36592,1.36617,42200000.0
2005-12-12 03:38:00,1.36629,1.36668,1.36629,1.36655,18000000.0
2005-12-12 03:39:00,1.36627,1.36635,1.36621,1.36621,83900001.0
2005-12-12 03:40:00,1.36609,1.3666,1.36597,1.36649,131700000.0
2005-12-12 03:41:00,1.36665,1.36714,1.36659,1.367,56200000.0
2005-12-12 03:42:00,1.36702,1.3674,1.36699,1.3674,75400000.0
2005-12-12 03:43:00,1.36729,1.36736,1.36726,1.36736,30400000.0
2005-12-12 03:44:00,1.36718,1.36767,1.36718,1.36756,46600001.0
2005-12-12 03:45:00,1.36757,1.36771,1.36754,1.36771,39700000.0
2005-12-12 03:46:00,1.36731,1.36731,1.36696,1.36696,52000000.0
2005-12-12 03:47:00,1.36703,1.36728,1.36703,1.36712,50700000.0
2005-12-12 03:48:00,1.36752,1.36768,1.36733,1.36768,66800000.0
2005-12-12 03:49:00,1.3677,1.3677,1.36743,1.36743,47100000.0
2005-12-12 03:50:00,1.3676,1.36778,1.36746,1.36746,116600001.0
2005-12-12 03:51:00,1.36775,1.36782,1.36773,1.36782,50000000.0
2005-12-12 03:52:00,1.36785,1.36785,1.3674,1.36758,90400000.0
2005-12-12 03:53:00,1.36762,1.36775,1.36754,1.36756,52300000.0
2005-12-12 03:54:00,1.36779,1.36836,1.36779,1.36801,39900000.0
2005-12-12 03:55:00,1.36843,1.36864,1.36824,1.36864,28200000.0
2005-12-12 03:56:00,1.36851,1.36852,1.36839,1.36839,17400000.0
2005-12-12 03:57:00,1.36789,1.36804,1.36785,1.36788,132800000.0
2005-12-12 03:58:00,1.3678,1.36858,1.3678,1.36782,198600000.0
2005-12-12 03:59:00,1.36815,1.36839,1.36812,1.36822,138300000.0
2005-12-12 04:00:00,1.36822,1.36827,1.36806,1.36813,75000000.0
2005-12-12 04:01:00,1.36807,1.36854,1.36807,1.36854,160600000.0
2005-12-12 04:02:00,1.3684,1.36855,1.36816,1.36824,116000000.0
2005-12-12 04:03:00,1.36852,1.36858,1.36834,1.36852,100600000.0
2005-12-12 04:04:00,1.36834,1.36849,1.36829,1.36842,129000000.0
2005-12-12 04:05:00,1.36822,1.36881,1.36822,1.36863,226300000.0
2005-12-12 04:06:00,1.36808,1.36859,1.36808,1.36811,110200000.0
2005-12-12 04:07:00,1.36824,1.36824,1.36795,1.36795,155400000.0
2005-12-12 04:08:00,1.36838,1.36848,1.3683,1.36836,29400000.0
2005-12-12 04:09:00,1.36836,1.36841,1.36815,1.36839,37600000.0
2005-12-12 04:10:00,1.36818,1.36818,1.36784,1.36799,97600000.0
2005-12-12 04:11:00,1.3682,1.36847,1.36802,1.36807,66300000.0
2005-12-12 04:12:00,1.36797,1.36817,1.36797,1.36814,78600000.0
2005-12-12 04:13:00,1.36819,1.3683,1.36809,1.36809,56000000.0
2005-12-12 04:14:00,1.36814,1.36836,1.36811,1.36836,86400000.0
2005-12-12 04:15:00,1.36866,1.36892,1.36858,1.3687,71800000.0
2005-12-12 04:16:00,1.36865,1.36872,1.36834,1.36843,80800000.0
2005-12-12 04:17:00,1.36853,1.36862,1.36849,1.36854,81500000.0
2005-12-12 04:18:00,1.36846,1.36862,1.36831,1.3684,122700000.0
2005-12-12 04:19:00,1.3685,1.36857,1.36847,1.36855,50000001.0
2005-12-12 04:20:00,1.36856,1.3689,1.36855,1.3686,205300001.0
2005-12-12 04:21:00,1.36859,1.36859,1.3684,1.3684,46000000.0
2005-12-12 04:22:00,1.36838,1.36883,1.36835,1.36876,39900000.0
2005-12-12 04:23:00,1.36838,1.36839,1.36833,1.36838,37400000.0
2005-12-12 04:24:00,1.36845,1.36861,1.36845,1.36855,139400000.0
2005-12-12 04:25:00,1.36851,1.36906,1.36846,1.3686,198600000.0
2005-12-12 04:26:00,1.36865,1.36865,1.36845,1.3685,120400000.0
2005-12-12 04:27:00,1.36859,1.36877,1.36856,1.36862,52800000.0
2005-12-12 04:28:00,1.36864,1.36867,1.36847,1.36847,93500002.0
2005-12-12 04:29:00,1.36847,1.3689,1.36847,1.36883,96600000.0
2005-12-12 04:30:00,1.3686,1.36917,1.36858,1.36914,78600000.0
2005-12-12 04:31:00,1.36916,1.36918,1.36857,1.36875,21200000.0
2005-12-12 04:32:00,1.36871,1.36871,1.36855,1.36863,27000000.0
2005-12-12 04:33:00,1.36901,1.36901,1.3688,1.36882,59700000.0
2005-12-12 04:34:00,1.36871,1.36871,1.36857,1.36859,28800000.0
2005-12-12 04:35:00,1.36849,1.36868,1.36847,1.36847,56600000.0
2005-12-12 04:36:00,1.36884,1.36886,1.36815,1.36862,156300000.0
2005-12-12 04:37:00,1.36847,1.3687,1.3682,1.36847,104100000.0
2005-12-12 04:38:00,1.36845,1.36845,1.36825,1.3683,39800000.0
2005-12-12 04:39:00,1.36815,1.3683,1.36815,1.36818,66000000.0
2005-12-12 04:40:00,1.36813,1.36849,1.36813,1.36849,31300000.0
2005-12-12 04:41:00,1.36828,1.36861,1.36828,1.36861,46500000.0
2005-12-12 04:42:00,1.36839,1.36855,1.36833,1.36849,78400000.0
2005-12-12 04:43:00,1.36835,1.36835,1.36817,1.36817,64200001.0
2005-12-12 04:44:00,1.36813,1.36868,1.3681,1.36859,48300000.0
2005-12-12 04:45:00,1.36826,1.36842,1.36788,1.3682,61600000.0
2005-12-12 04:46:00,1.36794,1.36804,1.36794,1.36796,40200000.0
2005-12-12 04:47:00,1.36796,1.36839,1.36794,1.36839,83200000.0
2005-12-12 04:48:00,1.36817,1.36846,1.36817,1.36829,66700000.0
2005-12-12 04:49:00,1.36804,1.36804,1.36761,1.36768,87600000.0
2005-12-12 04:50:00,1.36808,1.36813,1.36791,1.36801,46600000.0
2005-12-12 04:51:00,1.36761,1.36766,1.36761,1.36761,33400001.0
2005-12-12 04:52:00,1.36761,1.36828,1.36761,1.36793,46400001.0
2005-12-12 04:53:00,1.36786,1.36813,1.3678,1.36792,47000000.0
2005-12-12 04:54:00,1.3677,1.36788,1.36759,1.36759,31000000.0
2005-12-12 04:55:00,1.36786,1.36786,1.36746,1.36762,39800000.0
2005-12-12 04:56:00,1.36711,1.36711,1.36653,1.36666,31500000.0
2005-12-12 04:57:00,1.36657,1.36722,1.36648,1.36648,36100000.0
2005-12-12 04:58:00,1.3665,1.36694,1.3665,1.36683,48200000.0
2005-12-12 04:59:00,1.36657,1.36677,1.36657,1.36662,112500001.0
2005-12-12 05:00:00,1.36706,1.3672,1.36688,1.3672,41800000.0
2005-12-12 05:01:00,1.36719,1.36737,1.36709,1.36737,28000000.0
2005-12-12 05:02:00,1.3672,1.36738,1.36708,1.36738,25400000.0
2005-12-12 05:03:00,1.36726,1.36763,1.36726,1.36754,161000000.0
2005-12-12 05:04:00,1.36761,1.36778,1.36761,1.36765,223800000.0
2005-12-12 05:05:00,1.36771,1.36771,1.36756,1.3676,169800000.0
2005-12-12 05:06:00,1.36762,1.36762,1.36739,1.36747,174700001.0
2005-12-12 05:07:00,1.36745,1.36805,1.36744,1.36761,319100002.0
2005-12-12 05:08:00,1.36784,1.36787,1.36758,1.36764,301000000.0
2005-12-12 05:09:00,1.36767,1.36797,1.36746,1.36746,218400000.0
2005-12-12 05:10:00,1.36748,1.36766,1.36745,1.36766,230700000.0
2005-12-12 05:11:00,1.36762,1.36772,1.36752,1.36757,114400000.0
2005-12-12 05:12:00,1.36757,1.36762,1.36752,1.36752,139200000.0
2005-12-12 05:13:00,1.36758,1.36794,1.36758,1.3677,145100001.0
2005-12-12 05:14:00,1.36766,1.36767,1.36746,1.36756,248400000.0
2005-12-12 05:15:00,1.36765,1.36775,1.36754,1.36763,31400000.0
2005-12-12 05:16:00,1.36746,1.36756,1.36735,1.3674,222200001.0
2005-12-12 05:17:00,1.36751,1.36787,1.36743,1.36787,175800000.0
2005-12-12 05:18:00,1.3681,1.3681,1.36785,1.368,288000000.0
2005-12-12 05:19:00,1.36782,1.36812,1.36778,1.36787,274000000.0
2005-12-12 05:20:00,1.36794,1.36812,1.36787,1.36805,215700000.0
2005-12-12 05:21:00,1.368,1.36836,1.36798,1.36808,328900000.0
2005-12-12 05:22:00,1.36808,1.36822,1.36803,1.36815,250500000.0
2005-12-12 05:23:00,1.36804,1.36813,1.36798,1.36806,103600000.0
2005-12-12 05:24:00,1.36803,1.36806,1.36798,1.36801,166300000.0
2005-12-12 05:25:00,1.36843,1.36868,1.36823,1.36863,248400000.0
2005-12-12 05:26:00,1.36868,1.36868,1.36839,1.36861,118800000.0
2005-12-12 05:27:00,1.36886,1.36919,1.36871,1.36895,178100000.0
2005-12-12 05:28:00,1.36886,1.36907,1.36856,1.369,224200000.0
2005-12-12 05:29:00,1.36929,1.3696,1.36924,1.3695,239900001.0
2005-12-12 05:30:00,1.36951,1.36956,1.36922,1.36926,194900000.0
2005-12-12 05:31:00,1.369,1.3694,1.36869,1.36889,74400000.0
2005-12-12 05:32:00,1.369,1.36914,1.3689,1.36905,143400000.0
2005-12-12 05:33:00,1.36906,1.36917,1.36897,1.36904,199500001.0
2005-12-12 05:34:00,1.36902,1.36936,1.36898,1.36912,236700000.0
2005-12-12 05:35:00,1.36927,1.36933,1.36909,1.36933,38800000.0
2005-12-12 05:36:00,1.36918,1.36959,1.36914,1.36957,194600001.0
2005-12-12 05:37:00,1.36929,1.36939,1.36924,1.36929,198900001.0
2005-12-12 05:38:00,1.3693,1.36946,1.36909,1.36909,142700000.0
2005-12-12 05:39:00,1.36872,1.36877,1.36839,1.36867,144700000.0
2005-12-12 05:40:00,1.3685,1.36877,1.36842,1.36867,210700001.0
2005-12-12 05:41:00,1.36855,1.36889,1.36853,1.36864,116400000.0
2005-12-12 05:42:00,1.36864,1.36872,1.36854,1.36854,185100001.0
2005-12-12 05:43:00,1.3685,1.3686,1.36849,1.36855,86400000.0
2005-12-12 05:44:00,1.36857,1.36875,1.36853,1.36858,91600000.0
2005-12-12 05:45:00,1.36869,1.36889,1.36864,1.36869,133200000.0
2005-12-12 05:46:00,1.36885,1.369,1.3688,1.3689,177500000.0
2005-12-12 05:47:00,1.36888,1.3689,1.36871,1.36883,242500000.0
2005-12-12 05:48:00,1.36861,1.36888,1.36847,1.36847,284300002.0
2005-12-12 05:49:00,1.36828,1.36847,1.36806,1.36808,163500000.0
2005-12-12 05:50:00,1.36798,1.36837,1.36798,1.36814,271900000.0
2005-12-12 05:51:00,1.36811,1.3682,1.36797,1.36797,181800000.0
2005-12-12 05:52:00,1.36789,1.3681,1.36769,1.3681,163300000.0
2005-12-12 05:53:00,1.36803,1.36823,1.36792,1.36792,102600000.0
2005-12-12 05:54:00,1.36792,1.36812,1.36777,1.3681,241300004.0
2005-12-12 05:55:00,1.3681,1.36833,1.36803,1.36818,184800000.0
2005-12-12 05:56:00,1.36801,1.36815,1.36785,1.36788,134600000.0
2005-12-12 05:57:00,1.36785,1.36793,1.36783,1.36786,137800001.0
2005-12-12 05:58:00,1.36797,1.3681,1.36792,1.36792,178400001.0
2005-12-12 05:59:00,1.36811,1.36823,1.36808,1.36811,86300000.0
2005-12-12 06:00:00,1.36818,1.36823,1.36814,1.36821,228500000.0
2005-12-12 06:01:00,1.36824,1.36837,1.36808,1.36821,155300001.0
2005-12-12 06:02:00,1.36813,1.36841,1.36813,1.36817,260200001.0
2005-12-12 06:03:00,1.36828,1.36828,1.36792,1.36804,41000000.0
2005-12-12 06:04:00,1.36789,1.36789,1.36776,1.36782,146800000.0
2005-12-12 06:05:00,1.36778,1.36786,1.36765,1.36767,440000002.0
2005-12-12 06:06:00,1.36771,1.36786,1.36768,1.36778,68300000.0
2005-12-12 06:07:00,1.36763,1.36777,1.3675,1.36777,350400002.0
2005-12-12 06:08:00,1.36763,1.36776,1.36746,1.36748,461500000.0
2005-12-12 06:09:00,1.36761,1.3681,1.36757,1.36767,361900000.0
2005-12-12 06:10:00,1.36769,1.36779,1.36759,1.36761,318400002.0
2005-12-12 06:11:00,1.36748,1.36753,1.36726,1.36738,430600002.0
2005-12-12 06:12:00,1.36738,1.36768,1.36736,1.36753,252500000.0
2005-12-12 06:13:00,1.36732,1.36738,1.36702,1.36707,378900000.0
2005-12-12 06:14:00,1.36735,1.3676,1.36722,1.36735,368500000.0
2005-12-12 06:15:00,1.36735,1.36739,1.36721,1.36738,189400000.0
2005-12-12 06:16:00,1.3674,1.36747,1.36729,1.36747,236900000.0
2005-12-12 06:17:00,1.36729,1.36755,1.36729,1.36738,173200000.0
2005-12-12 06:18:00,1.36745,1.36775,1.36745,1.36762,251700000.0
2005-12-12 06:19:00,1.36774,1.36797,1.36774,1.3678,183700001.0
2005-12-12 06:20:00,1.36779,1.36816,1.36776,1.36786,281700001.0
2005-12-12 06:21:00,1.3679,1.36799,1.36782,1.36798,234800000.0
2005-12-12 06:22:00,1.36795,1.36811,1.36789,1.36799,240700000.0
2005-12-12 06:23:00,1.36785,1.36808,1.36785,1.36808,274200000.0
2005-12-12 06:24:00,1.36806,1.36821,1.36796,1.36809,353300000.0
2005-12-12 06:25:00,1.36806,1.36811,1.3679,1.36793,200500001.0
2005-12-12 06:26:00,1.36784,1.36801,1.36777,1.36801,329700000.0
2005-12-12 06:27:00,1.368,1.36815,1.36788,1.36815,332000001.0
2005-12-12 06:28:00,1.36829,1.36853,1.36826,1.36837,385400004.0
2005-12-12 06:29:00,1.36847,1.36857,1.36837,1.3684,83200000.0
2005-12-12 06:30:00,1.36836,1.36856,1.36832,1.36839,243700000.0
2005-12-12 06:31:00,1.36841,1.36865,1.36835,1.36841,152800000.0
2005-12-12 06:32:00,1.36837,1.36843,1.36835,1.36837,178300001.0
2005-12-12 06:33:00,1.36836,1.36848,1.36826,1.36829,252300001.0
2005-12-12 06:34:00,1.36831,1.36854,1.36828,1.36854,228800001.0
2005-12-12 06:35:00,1.36839,1.36869,1.36834,1.36841,146600000.0
2005-12-12 06:36:00,1.36844,1.36871,1.36844,1.36865,65700000.0
2005-12-12 06:37:00,1.36859,1.36859,1.36837,1.36837,191300001.0
2005-12-12 06:38:00,1.36821,1.36843,1.36818,1.3682,123100000.0
2005-12-12 06:39:00,1.36826,1.36826,1.36814,1.36817,44500000.0
2005-12-12 06:40:00,1.36823,1.36823,1.36802,1.36809,118800001.0
2005-12-12 06:41:00,1.3681,1.36823,1.36804,1.36823,177500000.0
2005-12-12 06:42:00,1.36828,1.36831,1.36808,1.36818,268600001.0
2005-12-12 06:43:00,1.36823,1.3683,1.36818,1.36826,142100000.0
2005-12-12 06:44:00,1.36826,1.36828,1.36813,1.36818,335500002.0
2005-12-12 06:45:00,1.36822,1.36827,1.36809,1.36819,243500000.0
2005-12-12 06:46:00,1.36811,1.36818,1.36804,1.36811,223100000.0
2005-12-12 06:47:00,1.36811,1.36819,1.36801,1.36814,238000001.0
2005-12-12 06:48:00,1.36798,1.36821,1.36796,1.36811,42400000.0
2005-12-12 06:49:00,1.36808,1.36832,1.36803,1.36816,293500000.0
2005-12-12 06:50:00,1.36824,1.36824,1.36802,1.36806,49200001.0
2005-12-12 06:51:00,1.36826,1.36826,1.36784,1.36811,33000000.0
2005-12-12 06:52:00,1.36807,1.36833,1.36807,1.36822,214200000.0
2005-12-12 06:53:00,1.36839,1.36882,1.36826,1.36873,224100000.0
2005-12-12 06:54:00,1.36874,1.36895,1.3683,1.36877,425600001.0
2005-12-12 06:55:00,1.36882,1.3689,1.36871,1.3688,301100000.0
2005-12-12 06:56:00,1.36891,1.36891,1.36853,1.36853,40600000.0
2005-12-12 06:57:00,1.36856,1.36869,1.36856,1.36869,73500000.0
2005-12-12 06:58:00,1.36868,1.36868,1.36845,1.36848,232500000.0
2005-12-12 06:59:00,1.36852,1.36888,1.36846,1.36854,293500002.0
2005-12-12 07:00:00,1.36867,1.36882,1.36867,1.36873,115100000.0
2005-12-12 07:01:00,1.36859,1.36879,1.36856,1.36879,308700001.0
2005-12-12 07:02:00,1.36871,1.36901,1.36867,1.36896,360100001.0
2005-12-12 07:03:00,1.36903,1.36903,1.36887,1.36892,133000000.0
2005-12-12 07:04:00,1.36887,1.369,1.36873,1.3688,345000000.0
2005-12-12 07:05:00,1.36891,1.36895,1.36883,1.36884,140000000.0
2005-12-12 07:06:00,1.36883,1.36887,1.36867,1.36878,224000001.0
2005-12-12 07:07:00,1.36882,1.36892,1.36868,1.36883,208200001.0
2005-12-12 07:08:00,1.36888,1.36903,1.36876,1.36886,354900000.0
2005-12-12 07:09:00,1.36888,1.36895,1.36875,1.36876,223300001.0
2005-12-12 07:10:00,1.36885,1.36885,1.36856,1.36857,465000000.0
2005-12-12 07:11:00,1.36862,1.36871,1.36859,1.3687,427200001.0
2005-12-12 07:12:00,1.36868,1.36882,1.36859,1.36867,278200000.0
2005-12-12 07:13:00,1.3686,1.36862,1.36844,1.36852,280400000.0
2005-12-12 07:14:00,1.36854,1.36872,1.36849,1.36851,489400000.0
2005-12-12 07:15:00,1.36879,1.36881,1.36853,1.36881,252000002.0
2005-12-12 07:16:00,1.36862,1.36872,1.36857,1.36869,203800000.0
2005-12-12 07:17:00,1.36847,1.36847,1.36822,1.3683,257800003.0
2005-12-12 07:18:00,1.36833,1.36847,1.36812,1.36842,432200002.0
2005-12-12 07:19:00,1.36826,1.36839,1.36809,1.36825,316000001.0
2005-12-12 07:20:00,1.36829,1.36849,1.36821,1.36844,475900001.0
2005-12-12 07:21:00,1.36835,1.36852,1.36821,1.36821,267500000.0
2005-12-12 07:22:00,1.36832,1.36854,1.36828,1.36848,323400000.0
2005-12-12 07:23:00,1.36856,1.36876,1.36843,1.36863,482500002.0
2005-12-12 07:24:00,1.36856,1.36865,1.36848,1.36853,278600002.0
2005-12-12 07:25:00,1.36855,1.36862,1.3684,1.36852,336900001.0
2005-12-12 07:26:00,1.36846,1.36861,1.36836,1.36849,281300002.0
2005-12-12 07:27:00,1.3686,1.36866,1.36844,1.36859,167100000.0
2005-12-12 07:28:00,1.36844,1.36848,1.36835,1.36839,230900000.0
2005-12-12 07:29:00,1.3682,1.36828,1.36795,1.36795,183900000.0
2005-12-12 07:30:00,1.36801,1.36816,1.36796,1.36808,529300000.0
2005-12-12 07:31:00,1.36801,1.36819,1.36798,1.36814,255900000.0
2005-12-12 07:32:00,1.36816,1.36821,1.36798,1.36811,473100001.0
2005-12-12 07:33:00,1.36795,1.36807,1.36785,1.36795,391400002.0
2005-12-12 07:34:00,1.36803,1.36818,1.36801,1.36808,357200002.0
2005-12-12 07:35:00,1.36808,1.36824,1.36808,1.36811,286100001.0
2005-12-12 07:36:00,1.36825,1.36838,1.36813,1.36838,401700001.0
2005-12-12 07:37:00,1.36843,1.3685,1.36823,1.36844,207900001.0
2005-12-12 07:38:00,1.36842,1.3687,1.36842,1.36847,30300000.0
2005-12-12 07:39:00,1.36831,1.36859,1.36826,1.36859,361600000.0
2005-12-12 07:40:00,1.36858,1.3687,1.36845,1.36853,287100000.0
2005-12-12 07:41:00,1.36839,1.36861,1.36833,1.36849,599600003.0
2005-12-12 07:42:00,1.36848,1.36853,1.36834,1.36844,330000000.0
2005-12-12 07:43:00,1.36843,1.36859,1.36836,1.36848,184900000.0
2005-12-12 07:44:00,1.36844,1.36845,1.36825,1.36829,384600000.0
2005-12-12 07:45:00,1.36834,1.36844,1.36822,1.36827,391800001.0
2005-12-12 07:46:00,1.36829,1.36839,1.36819,1.36826,511000002.0
2005-12-12 07:47:00,1.36821,1.36857,1.36819,1.36826,614000001.0
2005-12-12 07:48:00,1.36824,1.36844,1.36819,1.36824,717600001.0
2005-12-12 07:49:00,1.36857,1.3686,1.36823,1.36834,774600005.0
2005-12-12 07:50:00,1.36833,1.36841,1.36808,1.36815,644800000.0
2005-12-12 07:51:00,1.36833,1.36833,1.36795,1.36826,610500002.0
2005-12-12 07:52:00,1.36825,1.36829,1.36809,1.36816,415200001.0
2005-12-12 07:53:00,1.36811,1.36834,1.36796,1.36818,567000001.0
2005-12-12 07:54:00,1.36811,1.36812,1.36789,1.36798,419700000.0
2005-12-12 07:55:00,1.36803,1.36817,1.36785,1.36799,372600001.0
2005-12-12 07:56:00,1.36786,1.36813,1.36777,1.368,698500000.0
2005-12-12 07:57:00,1.368,1.3682,1.36788,1.36798,590000001.0
2005-12-12 07:58:00,1.36799,1.36805,1.3678,1.36784,662900000.0
2005-12-12 07:59:00,1.36793,1.36824,1.3679,1.3681,452900000.0
2005-12-12 08:00:00,1.36811,1.36814,1.36788,1.36796,339600000.0
2005-12-12 08:01:00,1.36779,1.36812,1.36774,1.36789,505600001.0
2005-12-12 08:02:00,1.36789,1.36804,1.36783,1.36801,242200000.0
2005-12-12 08:03:00,1.368,1.36802,1.36778,1.3679,422700001.0
2005-12-12 08:04:00,1.36797,1.36822,1.36793,1.36817,370200000.0
2005-12-12 08:05:00,1.36813,1.36813,1.36785,1.36788,338800000.0
2005-12-12 08:06:00,1.36809,1.36809,1.36756,1.36768,647200001.0
2005-12-12 08:07:00,1.36768,1.3677,1.36743,1.36762,458500001.0
2005-12-12 08:08:00,1.36765,1.36776,1.36759,1.36768,416000002.0
2005-12-12 08:09:00,1.36778,1.36797,1.36764,1.36776,436400001.0
2005-12-12 08:10:00,1.36787,1.36804,1.36762,1.36794,582100000.0
2005-12-12 08:11:00,1.36788,1.36811,1.36778,1.36791,266300002.0
2005-12-12 08:12:00,1.36786,1.36806,1.36779,1.36802,370000000.0
2005-12-12 08:13:00,1.36805,1.36824,1.36802,1.36824,213400001.0
2005-12-12 08:14:00,1.36821,1.36833,1.36821,1.36823,113900000.0
2005-12-12 08:15:00,1.36827,1.36842,1.36819,1.36834,288600000.0
2005-12-12 08:16:00,1.36833,1.36837,1.36821,1.36826,308100001.0
2005-12-12 08:17:00,1.36833,1.36862,1.36833,1.36846,282300000.0
2005-12-12 08:18:00,1.36837,1.36854,1.36835,1.36854,215000002.0
2005-12-12 08:19:00,1.36871,1.36887,1.36865,1.36885,254200000.0
2005-12-12 08:20:00,1.36881,1.36882,1.3686,1.36871,321800002.0
2005-12-12 08:21:00,1.36874,1.36899,1.36866,1.36881,510800001.0
2005-12-12 08:22:00,1.36879,1.36891,1.36875,1.36891,300000000.0
2005-12-12 08:23:00,1.369,1.36921,1.36899,1.36899,273700001.0
2005-12-12 08:24:00,1.369,1.36934,1.36896,1.36914,475100002.0
2005-12-12 08:25:00,1.36912,1.36912,1.36871,1.36871,640300004.0
2005-12-12 08:26:00,1.36871,1.3688,1.36868,1.36876,349900000.0
2005-12-12 08:27:00,1.36882,1.36894,1.3687,1.36877,339400000.0
2005-12-12 08:28:00,1.36865,1.3688,1.36857,1.36875,575900002.0
2005-12-12 08:29:00,1.36858,1.36865,1.36842,1.36847,445600001.0
2005-12-12 08:30:00,1.36842,1.36855,1.36834,1.36849,440600002.0
2005-12-12 08:31:00,1.36851,1.36865,1.36839,1.3686,273000000.0
2005-12-12 08:32:00,1.36855,1.36869,1.36842,1.36851,298000000.0
2005-12-12 08:33:00,1.36847,1.36847,1.36826,1.36847,188000000.0
2005-12-12 08:34:00,1.36844,1.36847,1.36812,1.36822,654400005.0
2005-12-12 08:35:00,1.3683,1.36843,1.36823,1.3683,486600001.0
2005-12-12 08:36:00,1.36821,1.36851,1.36812,1.36845,377100000.0
2005-12-12 08:37:00,1.36841,1.36864,1.36834,1.36854,360900001.0
2005-12-12 08:38:00,1.36868,1.36882,1.36853,1.36875,327000003.0
2005-12-12 08:39:00,1.36874,1.36877,1.3685,1.36859,552200001.0
2005-12-12 08:40:00,1.3685,1.36893,1.3685,1.36867,328700000.0
2005-12-12 08:41:00,1.3688,1.36898,1.36861,1.36887,434000001.0
2005-12-12 08:42:00,1.36883,1.36913,1.36876,1.36881,458400000.0
2005-12-12 08:43:00,1.36886,1.36921,1.36884,1.36896,341000001.0
2005-12-12 08:44:00,1.36882,1.36907,1.36882,1.36891,478200000.0
2005-12-12 08:45:00,1.36912,1.36925,1.3689,1.36898,603500003.0
2005-12-12 08:46:00,1.36903,1.36925,1.36886,1.36895,702600000.0
2005-12-12 08:47:00,1.36913,1.36917,1.36898,1.36905,535200000.0
2005-12-12 08:48:00,1.36903,1.36928,1.36893,1.36901,344400001.0
2005-12-12 08:49:00,1.36893,1.36908,1.36888,1.36893,479100001.0
2005-12-12 08:50:00,1.3691,1.36913,1.36888,1.36903,552100001.0
2005-12-12 08:51:00,1.36898,1.36916,1.36878,1.3689,536900000.0
2005-12-12 08:52:00,1.36897,1.36904,1.36862,1.36863,554500000.0
2005-12-12 08:53:00,1.36877,1.36897,1.36856,1.3687,493100001.0
2005-12-12 08:54:00,1.36867,1.3688,1.36855,1.36865,814600002.0
2005-12-12 08:55:00,1.3688,1.3689,1.3686,1.36877,524600000.0
2005-12-12 08:56:00,1.36871,1.3689,1.36849,1.36869,581300003.0
2005-12-12 08:57:00,1.36869,1.36889,1.36848,1.36854,528100001.0
2005-12-12 08:58:00,1.36859,1.36873,1.36837,1.36862,465000001.0
2005-12-12 08:59:00,1.36863,1.36878,1.36858,1.36863,392100003.0
2005-12-12 09:00:00,1.36879,1.36896,1.36869,1.36884,471200001.0
2005-12-12 09:01:00,1.36883,1.36914,1.36855,1.36901,447000001.0
2005-12-12 09:02:00,1.36888,1.36907,1.36874,1.36879,664000000.0
2005-12-12 09:03:00,1.36882,1.36904,1.36873,1.36893,642500002.0
2005-12-12 09:04:00,1.36917,1.36944,1.36901,1.36931,644700003.0
2005-12-12 09:05:00,1.36929,1.36948,1.36923,1.36932,620100003.0
2005-12-12 09:06:00,1.36909,1.36925,1.36849,1.36849,541700000.0
2005-12-12 09:07:00,1.36812,1.36812,1.36759,1.3681,382700001.0
2005-12-12 09:08:00,1.36785,1.36785,1.36766,1.36773,203500000.0
2005-12-12 09:09:00,1.36761,1.36766,1.36742,1.36754,254800000.0
2005-12-12 09:10:00,1.36744,1.36759,1.36714,1.36745,373400000.0
2005-12-12 09:11:00,1.36774,1.36816,1.36774,1.36807,535200000.0
2005-12-12 09:12:00,1.36809,1.36832,1.36786,1.36786,524700001.0
2005-12-12 09:13:00,1.36793,1.36821,1.36788,1.36811,456800000.0
2005-12-12 09:14:00,1.36803,1.36821,1.36798,1.3682,302400000.0
2005-12-12 09:15:00,1.36815,1.36815,1.36789,1.36803,398800000.0
2005-12-12 09:16:00,1.3679,1.36807,1.36783,1.36805,535000002.0
2005-12-12 09:17:00,1.36798,1.36829,1.36795,1.3682,505500001.0
2005-12-12 09:18:00,1.36807,1.36822,1.36804,1.3681,164700000.0
2005-12-12 09:19:00,1.36811,1.36823,1.36791,1.36794,529800000.0
2005-12-12 09:20:00,1.36782,1.36792,1.36759,1.36759,289500000.0
2005-12-12 09:21:00,1.36769,1.36787,1.36761,1.36787,296800000.0
2005-12-12 09:22:00,1.36785,1.36807,1.36778,1.36799,308100000.0
2005-12-12 09:23:00,1.36813,1.36817,1.36801,1.36813,375900000.0
2005-12-12 09:24:00,1.36818,1.36841,1.36805,1.36808,349300001.0
2005-12-12 09:25:00,1.36812,1.36825,1.36805,1.36825,489800004.0
2005-12-12 09:26:00,1.36808,1.36808,1.36758,1.36796,532600000.0
2005-12-12 09:27:00,1.36813,1.36879,1.36813,1.36879,412200000.0
2005-12-12 09:28:00,1.36851,1.36866,1.36834,1.36852,522600001.0
2005-12-12 09:29:00,1.36846,1.36846,1.36799,1.36833,359100000.0
2005-12-12 09:30:00,1.36838,1.3685,1.36811,1.36825,666000000.0
2005-12-12 09:31:00,1.36813,1.36848,1.3679,1.36808,353200001.0
2005-12-12 09:32:00,1.36796,1.36801,1.36771,1.36774,457700000.0
2005-12-12 09:33:00,1.36753,1.36759,1.36673,1.36684,308600000.0
2005-12-12 09:34:00,1.36689,1.36689,1.3666,1.36674,512900002.0
2005-12-12 09:35:00,1.36668,1.36713,1.36668,1.36713,248900000.0
2005-12-12 09:36:00,1.36736,1.36786,1.36736,1.36767,402200003.0
2005-12-12 09:37:00,1.36784,1.36809,1.36775,1.36804,413700000.0
2005-12-12 09:38:00,1.368,1.36837,1.368,1.36829,433300004.0
2005-12-12 09:39:00,1.36823,1.3683,1.36806,1.36817,368800000.0
2005-12-12 09:40:00,1.36809,1.36828,1.36796,1.36809,394000002.0
2005-12-12 09:41:00,1.36821,1.36845,1.3682,1.36845,426100000.0
2005-12-12 09:42:00,1.36858,1.36886,1.36855,1.36864,518800000.0
2005-12-12 09:43:00,1.36859,1.3687,1.36849,1.36854,305600001.0
2005-12-12 09:44:00,1.36836,1.36893,1.36836,1.36887,432600002.0
2005-12-12 09:45:00,1.36903,1.36924,1.36894,1.3692,515200002.0
2005-12-12 09:46:00,1.36927,1.36956,1.36927,1.36942,284300000.0
2005-12-12 09:47:00,1.36946,1.36973,1.36946,1.36955,397100001.0
2005-12-12 09:48:00,1.36958,1.36988,1.36949,1.36956,366000001.0
2005-12-12 09:49:00,1.36954,1.36975,1.36927,1.36944,555200002.0
2005-12-12 09:50:00,1.36919,1.3696,1.36906,1.36923,470800001.0
2005-12-12 09:51:00,1.36919,1.36958,1.36919,1.36923,449400001.0
2005-12-12 09:52:00,1.36933,1.36953,1.36929,1.36945,447100002.0
2005-12-12 09:53:00,1.36947,1.36979,1.36945,1.36947,322500002.0
2005-12-12 09:54:00,1.36936,1.36957,1.36922,1.36931,574500001.0
2005-12-12 09:55:00,1.3692,1.36934,1.36906,1.36928,545600000.0
2005-12-12 09:56:00,1.36923,1.36934,1.36914,1.36918,361700000.0
2005-12-12 09:57:00,1.3692,1.36947,1.36918,1.36931,581000001.0
2005-12-12 09:58:00,1.36941,1.36949,1.36921,1.36926,751900002.0
2005-12-12 09:59:00,1.36936,1.36956,1.36914,1.36943,601200001.0
2005-12-12 10:00:00,1.3693,1.36945,1.36908,1.36926,226900000.0
2005-12-12 10:01:00,1.36919,1.36933,1.36892,1.36897,593600001.0
2005-12-12 10:02:00,1.36905,1.36922,1.36889,1.36907,583200000.0
2005-12-12 10:03:00,1.36892,1.36905,1.36872,1.36896,440300001.0
2005-12-12 10:04:00,1.36882,1.36889,1.36845,1.36861,425700001.0
2005-12-12 10:05:00,1.3682,1.36846,1.3682,1.36844,403300000.0
2005-12-12 10:06:00,1.36859,1.36901,1.36859,1.36901,559200003.0
2005-12-12 10:07:00,1.36903,1.3693,1.3689,1.36895,554500000.0
2005-12-12 10:08:00,1.36895,1.36914,1.3688,1.3688,470200002.0
2005-12-12 10:09:00,1.36889,1.36889,1.36854,1.36866,511800001.0
2005-12-12 10:10:00,1.36857,1.36868,1.36835,1.36854,396100000.0
2005-12-12 10:11:00,1.36853,1.36865,1.3682,1.36826,396600001.0
2005-12-12 10:12:00,1.36814,1.36821,1.36796,1.36806,488100003.0
2005-12-12 10:13:00,1.36798,1.36816,1.36794,1.3681,497100000.0
2005-12-12 10:14:00,1.36816,1.36831,1.36804,1.36823,563900001.0
2005-12-12 10:15:00,1.3685,1.36877,1.36845,1.36866,368100000.0
2005-12-12 10:16:00,1.36883,1.36905,1.36869,1.36905,359100001.0
2005-12-12 10:17:00,1.36927,1.36955,1.36911,1.36935,360500000.0
2005-12-12 10:18:00,1.36929,1.36943,1.36921,1.36921,385300000.0
2005-12-12 10:19:00,1.36931,1.36998,1.36931,1.36998,330900002.0
2005-12-12 10:20:00,1.37014,1.37169,1.37002,1.37103,567400001.0
2005-12-12 10:21:00,1.37109,1.37158,1.37094,1.37121,411800003.0
2005-12-12 10:22:00,1.37104,1.37114,1.37067,1.37075,333900000.0
2005-12-12 10:23:00,1.37068,1.371,1.3705,1.37071,488600000.0
2005-12-12 10:24:00,1.3705,1.37067,1.37039,1.37042,433600000.0
2005-12-12 10:25:00,1.37068,1.37091,1.37059,1.37078,379400000.0
2005-12-12 10:26:00,1.37075,1.3708,1.37043,1.37048,559900003.0
2005-12-12 10:27:00,1.37033,1.37054,1.37029,1.37041,517500001.0
2005-12-12 10:28:00,1.37061,1.37093,1.37061,1.3708,592200001.0
2005-12-12 10:29:00,1.371,1.3716,1.37096,1.3716,591800002.0
2005-12-12 10:30:00,1.37169,1.37186,1.37151,1.37166,647700001.0
2005-12-12 10:31:00,1.37142,1.37174,1.37138,1.37143,591400001.0
2005-12-12 10:32:00,1.37132,1.37164,1.37122,1.37122,483800001.0
2005-12-12 10:33:00,1.37136,1.37143,1.3711,1.3713,503500002.0
2005-12-12 10:34:00,1.37127,1.37127,1.37102,1.37123,415000000.0
2005-12-12 10:35:00,1.37108,1.37134,1.37097,1.37097,490400002.0
2005-12-12 10:36:00,1.37105,1.37122,1.37085,1.37092,547200002.0
2005-12-12 10:37:00,1.37068,1.37106,1.3706,1.37099,518100000.0
2005-12-12 10:38:00,1.37122,1.37134,1.37105,1.37105,437600001.0
2005-12-12 10:39:00,1.3711,1.37122,1.37095,1.37115,436300002.0
2005-12-12 10:40:00,1.3711,1.37122,1.371,1.37115,339300000.0
2005-12-12 10:41:00,1.37116,1.37171,1.37076,1.37123,724300000.0
2005-12-12 10:42:00,1.37131,1.37144,1.37119,1.37141,346400000.0
2005-12-12 10:43:00,1.37138,1.37144,1.37102,1.37102,457000002.0
2005-12-12 10:44:00,1.37125,1.37186,1.37119,1.37163,500500000.0
2005-12-12 10:45:00,1.37166,1.37175,1.37144,1.3717,580000003.0
2005-12-12 10:46:00,1.37168,1.37185,1.37157,1.37185,316000002.0
2005-12-12 10:47:00,1.37161,1.37163,1.37129,1.37132,388700001.0
2005-12-12 10:48:00,1.3714,1.37162,1.3713,1.37139,495500000.0
2005-12-12 10:49:00,1.37136,1.37144,1.37085,1.37085,354000002.0
2005-12-12 10:50:00,1.37077,1.37089,1.37052,1.3707,581400000.0
2005-12-12 10:51:00,1.37043,1.37074,1.3703,1.37037,480000002.0
2005-12-12 10:52:00,1.3706,1.37099,1.37059,1.37061,303800001.0
2005-12-12 10:53:00,1.37078,1.3709,1.37064,1.37065,424600002.0
2005-12-12 10:54:00,1.37077,1.37113,1.37076,1.371,481200000.0
2005-12-12 10:55:00,1.37109,1.37144,1.371,1.37116,450600002.0
2005-12-12 10:56:00,1.37155,1.37176,1.37129,1.37129,464400001.0
2005-12-12 10:57:00,1.37146,1.37146,1.3711,1.37116,410500001.0
2005-12-12 10:58:00,1.37124,1.37128,1.37085,1.37085,424100000.0
2005-12-12 10:59:00,1.37068,1.37162,1.37068,1.37139,827300002.0
2005-12-12 11:00:00,1.37156,1.37159,1.37102,1.37133,433400000.0
2005-12-12 11:01:00,1.37132,1.37194,1.3713,1.37154,537400000.0
2005-12-12 11:02:00,1.37141,1.37178,1.37139,1.37163,501100001.0
2005-12-12 11:03:00,1.37187,1.37266,1.37187,1.37222,194800000.0
2005-12-12 11:04:00,1.37222,1.3726,1.3722,1.37239,564800001.0
2005-12-12 11:05:00,1.37244,1.3727,1.37239,1.37255,511900000.0
2005-12-12 11:06:00,1.37251,1.37268,1.37234,1.3726,573800003.0
2005-12-12 11:07:00,1.37256,1.37304,1.37256,1.37301,248200000.0
2005-12-12 11:08:00,1.37321,1.37328,1.37307,1.37316,322000000.0
2005-12-12 11:09:00,1.37268,1.37282,1.37243,1.37243,429300000.0
2005-12-12 11:10:00,1.37248,1.37273,1.37244,1.37244,445500001.0
2005-12-12 11:11:00,1.37251,1.37284,1.37247,1.37258,532000002.0
2005-12-12 11:12:00,1.37241,1.37271,1.37231,1.37237,536400001.0
2005-12-12 11:13:00,1.37215,1.37235,1.37189,1.37235,384000002.0
2005-12-12 11:14:00,1.37226,1.37236,1.3721,1.37223,467300001.0
2005-12-12 11:15:00,1.37229,1.37249,1.3722,1.37223,499300001.0
2005-12-12 11:16:00,1.37214,1.37227,1.37197,1.37216,411800000.0
2005-12-12 11:17:00,1.37214,1.37215,1.37188,1.37196,459900003.0
2005-12-12 11:18:00,1.37184,1.37195,1.37163,1.37184,356500001.0
2005-12-12 11:19:00,1.37172,1.3719,1.37141,1.37146,412400001.0
2005-12-12 11:20:00,1.37139,1.37169,1.37135,1.37163,554200002.0
2005-12-12 11:21:00,1.3719,1.37223,1.37175,1.372,536300001.0
2005-12-12 11:22:00,1.37184,1.37206,1.37171,1.37197,565900000.0
2005-12-12 11:23:00,1.37189,1.37189,1.37156,1.37176,499600003.0
2005-12-12 11:24:00,1.37177,1.37178,1.37161,1.37165,416400000.0
2005-12-12 11:25:00,1.37167,1.37167,1.37133,1.3714,437700000.0
2005-12-12 11:26:00,1.37137,1.37139,1.37114,1.37126,509200000.0
2005-12-12 11:27:00,1.37127,1.37165,1.37124,1.37154,545700001.0
2005-12-12 11:28:00,1.37176,1.37176,1.37148,1.37172,343100000.0
2005-12-12 11:29:00,1.37153,1.37153,1.37107,1.37133,505600002.0
2005-12-12 11:30:00,1.37123,1.3719,1.37119,1.37169,423600003.0
2005-12-12 11:31:00,1.37163,1.37186,1.37142,1.37142,633300000.0
2005-12-12 11:32:00,1.37129,1.37141,1.37105,1.3712,426900001.0
2005-12-12 11:33:00,1.37126,1.37149,1.37124,1.37138,550200002.0
2005-12-12 11:34:00,1.37147,1.37168,1.37137,1.3715,633300003.0
2005-12-12 11:35:00,1.37163,1.37175,1.37146,1.37163,645200001.0
2005-12-12 11:36:00,1.37152,1.37171,1.37143,1.37149,534500001.0
2005-12-12 11:37:00,1.37151,1.37168,1.37132,1.37135,494900001.0
2005-12-12 11:38:00,1.37148,1.37167,1.37141,1.37151,578500002.0
2005-12-12 11:39:00,1.37164,1.37167,1.37133,1.37144,657000001.0
2005-12-12 11:40:00,1.37145,1.37178,1.37138,1.37141,708100002.0
2005-12-12 11:41:00,1.37139,1.37189,1.37136,1.37168,771000001.0
2005-12-12 11:42:00,1.37178,1.37189,1.37152,1.37173,600400001.0
2005-12-12 11:43:00,1.37173,1.37209,1.37173,1.3719,569100001.0
2005-12-12 11:44:00,1.3721,1.37229,1.37198,1.372,607900001.0
2005-12-12 11:45:00,1.37203,1.3721,1.37173,1.37182,568100000.0
2005-12-12 11:46:00,1.37181,1.37213,1.37181,1.37199,460100001.0
2005-12-12 11:47:00,1.37187,1.3719,1.37123,1.37178,453600001.0
2005-12-12 11:48:00,1.37189,1.37221,1.37184,1.37205,545600001.0
2005-12-12 11:49:00,1.37209,1.37209,1.37155,1.37155,440300001.0
2005-12-12 11:50:00,1.37154,1.37187,1.37137,1.3717,336400000.0
2005-12-12 11:51:00,1.37165,1.37174,1.37151,1.37155,152300000.0
2005-12-12 11:52:00,1.37147,1.37173,1.37147,1.37162,255400002.0
2005-12-12 11:53:00,1.37157,1.37177,1.37141,1.37153,202800000.0
2005-12-12 11:54:00,1.37148,1.37161,1.37133,1.37143,332400000.0
2005-12-12 11:55:00,1.37158,1.37175,1.37153,1.37168,422500000.0
2005-12-12 11:56:00,1.37167,1.37173,1.37139,1.3716,444600000.0
2005-12-12 11:57:00,1.37165,1.37181,1.37147,1.37158,561800001.0
2005-12-12 11:58:00,1.37164,1.37188,1.37151,1.37159,463200000.0
2005-12-12 11:59:00,1.37162,1.37178,1.37148,1.37153,410300002.0
2005-12-12 12:00:00,1.37162,1.37186,1.3715,1.37152,482000000.0
2005-12-12 12:01:00,1.37141,1.37162,1.37132,1.37144,453800002.0
2005-12-12 12:02:00,1.37142,1.37161,1.37139,1.37148,351900001.0
2005-12-12 12:03:00,1.37152,1.37157,1.37137,1.37145,339200000.0
2005-12-12 12:04:00,1.3714,1.37184,1.3714,1.37148,417500001.0
2005-12-12 12:05:00,1.37152,1.37167,1.37137,1.37151,356100000.0
2005-12-12 12:06:00,1.37137,1.37158,1.37126,1.37134,414100001.0
2005-12-12 12:07:00,1.37134,1.37136,1.3711,1.37127,314600000.0
2005-12-12 12:08:00,1.3712,1.3712,1.37075,1.37083,556800002.0
2005-12-12 12:09:00,1.37085,1.37098,1.3707,1.37087,422500000.0
2005-12-12 12:10:00,1.37091,1.37108,1.37082,1.37092,398100002.0
2005-12-12 12:11:00,1.37069,1.37083,1.37054,1.37073,248300001.0
2005-12-12 12:12:00,1.37061,1.37071,1.37037,1.37052,259600002.0
2005-12-12 12:13:00,1.37056,1.37061,1.37034,1.37057,553600001.0
2005-12-12 12:14:00,1.37061,1.37083,1.37045,1.37083,615900003.0
2005-12-12 12:15:00,1.37072,1.37094,1.37067,1.37073,293700000.0
2005-12-12 12:16:00,1.37067,1.37088,1.37061,1.37088,360000000.0
2005-12-12 12:17:00,1.37098,1.37106,1.37093,1.37104,209200001.0
2005-12-12 12:18:00,1.37109,1.37145,1.37082,1.37145,289300001.0
2005-12-12 12:19:00,1.37157,1.37157,1.37127,1.3714,426600000.0
2005-12-12 12:20:00,1.37144,1.37157,1.37132,1.37153,435900002.0
2005-12-12 12:21:00,1.37166,1.3718,1.37158,1.37166,415300000.0
2005-12-12 12:22:00,1.37176,1.37194,1.37169,1.37175,322600002.0
2005-12-12 12:23:00,1.37176,1.37214,1.37176,1.37214,412200001.0
2005-12-12 12:24:00,1.372,1.3723,1.37193,1.37199,596800000.0
2005-12-12 12:25:00,1.37237,1.37248,1.37215,1.37225,483000002.0
2005-12-12 12:26:00,1.37181,1.37198,1.37169,1.37193,518100003.0
2005-12-12 12:27:00,1.37193,1.37197,1.3717,1.37177,426700000.0
2005-12-12 12:28:00,1.37172,1.37199,1.3716,1.37182,518400001.0
2005-12-12 12:29:00,1.37179,1.37191,1.37164,1.37172,752900000.0
2005-12-12 12:30:00,1.37169,1.37185,1.37158,1.37177,608900004.0
2005-12-12 12:31:00,1.37206,1.37238,1.37198,1.37213,705300002.0
2005-12-12 12:32:00,1.37218,1.37243,1.37208,1.37215,616800000.0
2005-12-12 12:33:00,1.37225,1.37228,1.37208,1.37223,45700000.0
2005-12-12 12:34:00,1.37221,1.37242,1.37198,1.37206,562300001.0
2005-12-12 12:35:00,1.37217,1.37219,1.37191,1.37203,600100000.0
2005-12-12 12:36:00,1.3722,1.37233,1.37213,1.37221,456800000.0
2005-12-12 12:37:00,1.37242,1.37259,1.37237,1.37254,568800003.0
2005-12-12 12:38:00,1.37255,1.37255,1.3719,1.37198,668700000.0
2005-12-12 12:39:00,1.37179,1.37192,1.37163,1.37183,580100001.0
2005-12-12 12:40:00,1.37193,1.37215,1.37183,1.37215,535900002.0
2005-12-12 12:41:00,1.37213,1.37224,1.37201,1.37201,221300000.0
2005-12-12 12:42:00,1.37191,1.37198,1.37141,1.3715,354800002.0
2005-12-12 12:43:00,1.37155,1.3719,1.37153,1.37178,475500001.0
2005-12-12 12:44:00,1.37186,1.37217,1.37177,1.37212,410700000.0
2005-12-12 12:45:00,1.37223,1.37233,1.37194,1.37209,416900001.0
2005-12-12 12:46:00,1.3721,1.37228,1.37207,1.37228,388300002.0
2005-12-12 12:47:00,1.3723,1.3723,1.37203,1.3721,383000002.0
2005-12-12 12:48:00,1.37212,1.37234,1.37206,1.3721,427700000.0
2005-12-12 12:49:00,1.37204,1.37224,1.37186,1.37203,471400001.0
2005-12-12 12:50:00,1.37217,1.37217,1.37182,1.37182,526400002.0
2005-12-12 12:51:00,1.37183,1.3722,1.37183,1.37198,403500000.0
2005-12-12 12:52:00,1.37208,1.37237,1.37201,1.37214,314500001.0
2005-12-12 12:53:00,1.3721,1.37223,1.37202,1.37212,245600000.0
2005-12-12 12:54:00,1.37205,1.3722,1.37198,1.3721,390700001.0
2005-12-12 12:55:00,1.37215,1.37229,1.37205,1.37216,404700000.0
2005-12-12 12:56:00,1.37221,1.37227,1.37196,1.37202,381700000.0
2005-12-12 12:57:00,1.37209,1.37218,1.37178,1.37196,546500002.0
2005-12-12 12:58:00,1.37196,1.37201,1.37179,1.37188,301700000.0
2005-12-12 12:59:00,1.37184,1.37197,1.37166,1.37175,660900002.0
2005-12-12 13:00:00,1.37167,1.37172,1.37154,1.37172,288600004.0
2005-12-12 13:01:00,1.37176,1.37191,1.37171,1.37185,367100000.0
2005-12-12 13:02:00,1.37191,1.37221,1.37189,1.37203,334000000.0
2005-12-12 13:03:00,1.37195,1.37208,1.37183,1.37194,422400001.0
2005-12-12 13:04:00,1.37203,1.37211,1.37193,1.37198,211800001.0
2005-12-12 13:05:00,1.37194,1.37206,1.37191,1.37192,140400000.0
2005-12-12 13:06:00,1.37194,1.37204,1.37177,1.37192,379000000.0
2005-12-12 13:07:00,1.3719,1.37204,1.37164,1.37164,315900000.0
2005-12-12 13:08:00,1.37163,1.37163,1.37125,1.37125,171800001.0
2005-12-12 13:09:00,1.37118,1.37143,1.37111,1.37121,305600001.0
2005-12-12 13:10:00,1.37126,1.3713,1.37118,1.37119,171500001.0
2005-12-12 13:11:00,1.37119,1.37141,1.37105,1.37127,442200001.0
2005-12-12 13:12:00,1.37126,1.37127,1.3711,1.37125,271600001.0
2005-12-12 13:13:00,1.37128,1.37129,1.37111,1.37126,356300001.0
2005-12-12 13:14:00,1.37122,1.37122,1.37092,1.37097,349200000.0
2005-12-12 13:15:00,1.37101,1.37129,1.37091,1.37129,440100001.0
2005-12-12 13:16:00,1.37132,1.37136,1.37121,1.37122,127900000.0
2005-12-12 13:17:00,1.37134,1.37134,1.37122,1.37122,135700001.0
2005-12-12 13:18:00,1.3711,1.37142,1.37105,1.37142,339600002.0
2005-12-12 13:19:00,1.37124,1.37133,1.37092,1.37132,302300000.0
2005-12-12 13:20:00,1.37131,1.37143,1.37119,1.37127,191100000.0
2005-12-12 13:21:00,1.37093,1.37093,1.37023,1.37027,186900001.0
2005-12-12 13:22:00,1.37006,1.37013,1.36992,1.37008,206100000.0
2005-12-12 13:23:00,1.37007,1.3703,1.37007,1.37016,254600000.0
2005-12-12 13:24:00,1.37025,1.37032,1.37007,1.37007,262700000.0
2005-12-12 13:25:00,1.37003,1.37019,1.37001,1.37016,143700000.0
2005-12-12 13:26:00,1.37024,1.37042,1.37015,1.37024,213000000.0
2005-12-12 13:27:00,1.37018,1.37018,1.36993,1.36998,343800002.0
2005-12-12 13:28:00,1.36995,1.37,1.36948,1.36948,525000000.0
2005-12-12 13:29:00,1.36924,1.3693,1.36881,1.36906,573000000.0
2005-12-12 13:30:00,1.36917,1.36951,1.36908,1.36938,601400004.0
2005-12-12 13:31:00,1.36943,1.3696,1.36922,1.36946,492500002.0
2005-12-12 13:32:00,1.36949,1.36965,1.36944,1.36959,212000000.0
2005-12-12 13:33:00,1.36955,1.36973,1.36944,1.36944,435900002.0
2005-12-12 13:34:00,1.36943,1.3696,1.36935,1.36944,302700000.0
2005-12-12 13:35:00,1.36952,1.36967,1.36937,1.36962,332100001.0
2005-12-12 13:36:00,1.36957,1.36967,1.36938,1.36951,454600001.0
2005-12-12 13:37:00,1.36941,1.3696,1.36939,1.3695,484600003.0
2005-12-12 13:38:00,1.36952,1.36964,1.36938,1.36938,465000003.0
2005-12-12 13:39:00,1.3694,1.36954,1.36928,1.36935,244800000.0
2005-12-12 13:40:00,1.36917,1.36943,1.36907,1.36931,383500000.0
2005-12-12 13:41:00,1.36954,1.36975,1.36952,1.36967,204600000.0
2005-12-12 13:42:00,1.36968,1.36979,1.36965,1.36977,183800000.0
2005-12-12 13:43:00,1.36976,1.36983,1.36949,1.36954,147400002.0
2005-12-12 13:44:00,1.36955,1.36967,1.36945,1.3696,297200001.0
2005-12-12 13:45:00,1.36965,1.36987,1.36951,1.36954,533000003.0
2005-12-12 13:46:00,1.3696,1.36988,1.36956,1.36988,521400001.0
2005-12-12 13:47:00,1.36991,1.37009,1.36975,1.37002,453000000.0
2005-12-12 13:48:00,1.37009,1.37017,1.37003,1.37011,261700002.0
2005-12-12 13:49:00,1.37014,1.37014,1.36992,1.36994,198100001.0
2005-12-12 13:50:00,1.36993,1.37,1.36984,1.37,306300000.0
2005-12-12 13:51:00,1.36988,1.36988,1.36957,1.36984,266400000.0
2005-12-12 13:52:00,1.36975,1.37014,1.36974,1.36998,458500001.0
2005-12-12 13:53:00,1.36987,1.37012,1.36982,1.37,430600000.0
2005-12-12 13:54:00,1.36977,1.36994,1.36962,1.36976,380900003.0
2005-12-12 13:55:00,1.36956,1.36956,1.3693,1.36933,334300002.0
2005-12-12 13:56:00,1.36934,1.36966,1.36923,1.36954,387900000.0
2005-12-12 13:57:00,1.36965,1.36979,1.36944,1.36979,341500000.0
2005-12-12 13:58:00,1.36971,1.36987,1.3696,1.36982,217300001.0
2005-12-12 13:59:00,1.36964,1.36982,1.36932,1.36934,349300000.0
2005-12-12 14:00:00,1.36927,1.36963,1.36927,1.36955,288700000.0
2005-12-12 14:01:00,1.36959,1.36976,1.36951,1.36953,403400001.0
2005-12-12 14:02:00,1.36955,1.36973,1.36954,1.36957,261900001.0
2005-12-12 14:03:00,1.3695,1.36971,1.36949,1.36954,461400000.0
2005-12-12 14:04:00,1.3696,1.36991,1.36953,1.36957,435000001.0
2005-12-12 14:05:00,1.36955,1.36969,1.36943,1.36952,364500000.0
2005-12-12 14:06:00,1.36951,1.36953,1.36919,1.3693,329200001.0
2005-12-12 14:07:00,1.36938,1.36949,1.36915,1.36927,380400001.0
2005-12-12 14:08:00,1.36937,1.36971,1.36936,1.3695,355800001.0
2005-12-12 14:09:00,1.36953,1.36956,1.36915,1.36915,190500000.0
2005-12-12 14:10:00,1.36922,1.3693,1.36905,1.36917,310800002.0
2005-12-12 14:11:00,1.36928,1.36933,1.36907,1.36933,106700000.0
2005-12-12 14:12:00,1.36936,1.36936,1.36907,1.36919,253300000.0
2005-12-12 14:13:00,1.36921,1.36938,1.36914,1.36934,168400000.0
2005-12-12 14:14:00,1.36928,1.36945,1.36925,1.36929,263900003.0
2005-12-12 14:15:00,1.36928,1.36941,1.36908,1.36936,331000000.0
2005-12-12 14:16:00,1.3694,1.36974,1.3694,1.36974,205500001.0
2005-12-12 14:17:00,1.3698,1.3698,1.36948,1.36961,600600001.0
2005-12-12 14:18:00,1.36951,1.36956,1.36915,1.36934,406400002.0
2005-12-12 14:19:00,1.36932,1.36968,1.36928,1.36939,396300000.0
2005-12-12 14:20:00,1.36941,1.36957,1.36935,1.36943,223700002.0
2005-12-12 14:21:00,1.36943,1.36955,1.36935,1.36935,362400002.0
2005-12-12 14:22:00,1.3695,1.36974,1.36942,1.36959,559300001.0
2005-12-12 14:23:00,1.3698,1.3698,1.36946,1.36969,188000000.0
2005-12-12 14:24:00,1.36978,1.37006,1.3697,1.36979,447500001.0
2005-12-12 14:25:00,1.36983,1.37003,1.36976,1.36989,536100000.0
2005-12-12 14:26:00,1.36988,1.36996,1.36976,1.36989,601200001.0
2005-12-12 14:27:00,1.36993,1.37001,1.36971,1.36996,415500000.0
2005-12-12 14:28:00,1.36995,1.37029,1.36944,1.37029,37400000.0
2005-12-12 14:29:00,1.3704,1.37062,1.3703,1.37053,39800000.0
2005-12-12 14:30:00,1.37053,1.37094,1.37035,1.37094,41400000.0
2005-12-12 14:31:00,1.37061,1.3709,1.37061,1.37073,42400000.0
2005-12-12 14:32:00,1.37097,1.37105,1.37073,1.37087,23600000.0
2005-12-12 14:33:00,1.37058,1.37081,1.37047,1.3707,28700000.0
2005-12-12 14:34:00,1.37073,1.3708,1.37066,1.37076,43800000.0
2005-12-12 14:35:00,1.37086,1.37086,1.37052,1.37073,36600000.0
2005-12-12 14:36:00,1.37077,1.371,1.3702,1.3702,40200000.0
2005-12-12 14:37:00,1.37063,1.37082,1.37061,1.37082,40700000.0
2005-12-12 14:38:00,1.37085,1.37085,1.37049,1.37077,33200000.0
2005-12-12 14:39:00,1.37053,1.37078,1.37026,1.37067,37600000.0
2005-12-12 14:40:00,1.37075,1.37089,1.37067,1.37079,24500000.0
2005-12-12 14:41:00,1.37079,1.3708,1.37057,1.37075,58200000.0
2005-12-12 14:42:00,1.37057,1.37092,1.37021,1.37021,50800000.0
2005-12-12 14:43:00,1.37067,1.37084,1.37061,1.37067,54200000.0
2005-12-12 14:44:00,1.37065,1.37089,1.37063,1.37076,63300000.0
2005-12-12 14:45:00,1.37078,1.37104,1.37067,1.37088,53000000.0
2005-12-12 14:46:00,1.37113,1.37135,1.37096,1.37133,39800000.0
2005-12-12 14:47:00,1.37126,1.37126,1.37081,1.37096,25800000.0
2005-12-12 14:48:00,1.37055,1.37085,1.37049,1.37085,49400000.0
2005-12-12 14:49:00,1.37096,1.37126,1.37068,1.37126,45000000.0
2005-12-12 14:50:00,1.37113,1.37207,1.37113,1.37207,51400001.0
2005-12-12 14:51:00,1.37216,1.37216,1.3719,1.37199,31100000.0
2005-12-12 14:52:00,1.37267,1.37419,1.37267,1.37402,35800000.0
2005-12-12 14:53:00,1.37378,1.37469,1.37343,1.37424,23200000.0
2005-12-12 14:54:00,1.37443,1.37443,1.37394,1.37394,20600000.0
2005-12-12 14:55:00,1.37395,1.37395,1.37332,1.37347,51800000.0
2005-12-12 14:56:00,1.37359,1.37379,1.37346,1.37371,37100000.0
2005-12-12 14:57:00,1.37393,1.3743,1.37393,1.37394,29000000.0
2005-12-12 14:58:00,1.37379,1.37389,1.37331,1.37331,38400000.0
2005-12-12 14:59:00,1.37322,1.37347,1.37302,1.37302,53600000.0
2005-12-12 15:00:00,1.37289,1.37324,1.37247,1.37247,49600001.0
2005-12-12 15:01:00,1.37274,1.3733,1.37258,1.37299,28000000.0
2005-12-12 15:02:00,1.37314,1.3736,1.37314,1.3736,42400000.0
2005-12-12 15:03:00,1.37343,1.37366,1.373,1.37321,77700000.0
2005-12-12 15:04:00,1.37327,1.37342,1.3731,1.3734,48700000.0
2005-12-12 15:05:00,1.37335,1.37345,1.37332,1.37345,34400000.0
2005-12-12 15:06:00,1.37342,1.37385,1.37303,1.37385,41000000.0
2005-12-12 15:07:00,1.37408,1.37415,1.37384,1.37398,33700000.0
2005-12-12 15:08:00,1.374,1.3745,1.374,1.3745,59900000.0
2005-12-12 15:09:00,1.37451,1.37466,1.37413,1.3745,51400000.0
2005-12-12 15:10:00,1.37444,1.3749,1.37436,1.37454,30400000.0
2005-12-12 15:11:00,1.37452,1.37533,1.3745,1.3753,20400000.0
2005-12-12 15:12:00,1.37525,1.37538,1.37459,1.3747,45900000.0
2005-12-12 15:13:00,1.37476,1.375,1.37456,1.37497,28400000.0
2005-12-12 15:14:00,1.37463,1.37476,1.37458,1.37466,35000000.0
2005-12-12 15:15:00,1.37477,1.37477,1.3739,1.37433,56200000.0
2005-12-12 15:16:00,1.37441,1.37447,1.37377,1.37377,41300000.0
2005-12-12 15:17:00,1.37337,1.37366,1.37312,1.37333,48800001.0
2005-12-12 15:18:00,1.37315,1.37387,1.37315,1.37372,40500000.0
2005-12-12 15:19:00,1.3739,1.37471,1.3739,1.37453,34100000.0
2005-12-12 15:20:00,1.37497,1.37582,1.37497,1.37582,40200000.0
2005-12-12 15:21:00,1.37593,1.37594,1.37546,1.37551,23200000.0
2005-12-12 15:22:00,1.37545,1.37592,1.37536,1.37536,50900000.0
2005-12-12 15:23:00,1.37538,1.37597,1.37517,1.37597,37400000.0
2005-12-12 15:24:00,1.37622,1.37622,1.37584,1.37598,34400000.0
2005-12-12 15:25:00,1.37582,1.37594,1.37569,1.37569,32600000.0
2005-12-12 15:26:00,1.37584,1.37626,1.37574,1.37626,37400000.0
2005-12-12 15:27:00,1.37611,1.37648,1.37611,1.3762,27600000.0
2005-12-12 15:28:00,1.37605,1.37644,1.37605,1.37633,25600000.0
2005-12-12 15:29:00,1.37634,1.37652,1.37621,1.37633,35900000.0
2005-12-12 15:30:00,1.37639,1.37657,1.37609,1.37649,37800000.0
2005-12-12 15:31:00,1.37627,1.3763,1.37613,1.37613,35600000.0
2005-12-12 15:32:00,1.37612,1.37651,1.37612,1.37651,48900000.0
2005-12-12 15:33:00,1.37697,1.37697,1.37627,1.37671,40200000.0
2005-12-12 15:34:00,1.37665,1.37695,1.37665,1.37671,43500000.0
2005-12-12 15:35:00,1.377,1.37715,1.37661,1.37661,31800000.0
2005-12-12 15:36:00,1.37734,1.37802,1.37719,1.37801,51600000.0
2005-12-12 15:37:00,1.37822,1.37875,1.3781,1.37875,52500000.0
2005-12-12 15:38:00,1.37872,1.37875,1.37793,1.37808,37400000.0
2005-12-12 15:39:00,1.37812,1.37834,1.37808,1.37825,32800000.0
2005-12-12 15:40:00,1.37825,1.37825,1.37766,1.37766,38600000.0
2005-12-12 15:41:00,1.37766,1.3779,1.37749,1.3779,25400000.0
2005-12-12 15:42:00,1.37786,1.37795,1.37773,1.37793,40000000.0
2005-12-12 15:43:00,1.37781,1.37861,1.37781,1.37801,44200000.0
2005-12-12 15:44:00,1.37812,1.37853,1.37811,1.37828,52300000.0
2005-12-12 15:45:00,1.37802,1.37886,1.378,1.37879,53000000.0
2005-12-12 15:46:00,1.37888,1.37888,1.37835,1.37835,32800000.0
2005-12-12 15:47:00,1.37835,1.37855,1.37819,1.37855,53400000.0
2005-12-12 15:48:00,1.3785,1.37865,1.37837,1.37862,32400000.0
2005-12-12 15:49:00,1.37849,1.37849,1.37799,1.3782,46600000.0
2005-12-12 15:50:00,1.3779,1.3779,1.37774,1.37785,35200000.0
2005-12-12 15:51:00,1.37776,1.37779,1.37763,1.37763,30100000.0
2005-12-12 15:52:00,1.37756,1.37765,1.37743,1.37764,59400002.0
2005-12-12 15:53:00,1.37746,1.37762,1.37736,1.37744,37100000.0
2005-12-12 15:54:00,1.37727,1.37727,1.37679,1.37679,33000000.0
2005-12-12 15:55:00,1.37697,1.37697,1.37646,1.37668,38700000.0
2005-12-12 15:56:00,1.37675,1.37694,1.37626,1.37693,30600000.0
2005-12-12 15:57:00,1.37701,1.37747,1.37701,1.37705,41100000.0
2005-12-12 15:58:00,1.3771,1.37711,1.37689,1.37702,32800000.0
2005-12-12 15:59:00,1.3769,1.3769,1.37628,1.37628,22000000.0
2005-12-12 16:00:00,1.37644,1.37647,1.37621,1.37639,22800000.0
2005-12-12 16:01:00,1.37597,1.37615,1.37581,1.37607,37800000.0
2005-12-12 16:02:00,1.37596,1.37604,1.37564,1.37604,36600000.0
2005-12-12 16:03:00,1.37598,1.37626,1.37587,1.37587,49200000.0
2005-12-12 16:04:00,1.37572,1.37604,1.37571,1.37575,40600001.0
2005-12-12 16:05:00,1.37594,1.37614,1.37583,1.37607,60300000.0
2005-12-12 16:06:00,1.37604,1.37622,1.37592,1.37592,37400000.0
2005-12-12 16:07:00,1.37576,1.37608,1.37576,1.37608,48600000.0
2005-12-12 16:08:00,1.37644,1.37644,1.37587,1.376,30400000.0
2005-12-12 16:09:00,1.3758,1.37601,1.37566,1.37582,44400000.0
2005-12-12 16:10:00,1.37584,1.37669,1.37569,1.37669,38400000.0
2005-12-12 16:11:00,1.37656,1.37693,1.37646,1.37692,36100000.0
2005-12-12 16:12:00,1.37684,1.37749,1.37684,1.37724,42400000.0
2005-12-12 16:13:00,1.37716,1.3774,1.37712,1.3774,44400001.0
2005-12-12 16:14:00,1.37712,1.3777,1.37712,1.3777,61600000.0
2005-12-12 16:15:00,1.37754,1.37776,1.37742,1.37763,25400000.0
2005-12-12 16:16:00,1.37733,1.37768,1.37733,1.37756,21000000.0
2005-12-12 16:17:00,1.37741,1.37763,1.37739,1.37755,58700001.0
2005-12-12 16:18:00,1.37756,1.3777,1.37754,1.3777,35100000.0
2005-12-12 16:19:00,1.37789,1.37789,1.3776,1.3777,26700000.0
2005-12-12 16:20:00,1.37725,1.3773,1.37708,1.3771,72300000.0
2005-12-12 16:21:00,1.37687,1.377,1.37676,1.37697,33000000.0
2005-12-12 16:22:00,1.377,1.37708,1.37685,1.37698,30000000.0
2005-12-12 16:23:00,1.37716,1.3773,1.37713,1.3773,34000000.0
2005-12-12 16:24:00,1.37742,1.37754,1.37739,1.37745,23200000.0
2005-12-12 16:25:00,1.3775,1.37775,1.37689,1.37736,41600001.0
2005-12-12 16:26:00,1.37736,1.37761,1.37733,1.37742,37600000.0
2005-12-12 16:27:00,1.37738,1.37744,1.37692,1.37692,43000001.0
2005-12-12 16:28:00,1.37708,1.37714,1.37644,1.37645,36200000.0
2005-12-12 16:29:00,1.37648,1.37665,1.37641,1.37649,33000000.0
2005-12-12 16:30:00,1.37634,1.37653,1.37618,1.3764,68500000.0
2005-12-12 16:31:00,1.37642,1.37647,1.37633,1.37646,45300000.0
2005-12-12 16:32:00,1.3767,1.37712,1.37645,1.37712,51600001.0
2005-12-12 16:33:00,1.37714,1.37714,1.37671,1.37684,37800000.0
2005-12-12 16:34:00,1.3768,1.3768,1.37634,1.37666,57300000.0
2005-12-12 16:35:00,1.37682,1.37695,1.37671,1.37695,49400000.0
2005-12-12 16:36:00,1.37671,1.37689,1.37652,1.37675,23800000.0
2005-12-12 16:37:00,1.3767,1.37681,1.37643,1.37656,43900000.0
2005-12-12 16:38:00,1.37651,1.37663,1.3764,1.37653,41300000.0
2005-12-12 16:39:00,1.37663,1.37675,1.37657,1.37675,27800000.0
2005-12-12 16:40:00,1.37671,1.37684,1.37671,1.37684,18600000.0
2005-12-12 16:41:00,1.37626,1.37702,1.37626,1.3768,39600000.0
2005-12-12 16:42:00,1.37676,1.37696,1.37663,1.37663,23800000.0
2005-12-12 16:43:00,1.37659,1.37681,1.37659,1.37678,51800000.0
2005-12-12 16:44:00,1.37668,1.37669,1.37655,1.37656,41800000.0
2005-12-12 16:45:00,1.37612,1.37645,1.37602,1.37629,49800001.0
2005-12-12 16:46:00,1.37648,1.37651,1.37617,1.37651,63500000.0
2005-12-12 16:47:00,1.37665,1.37681,1.37644,1.37681,43200000.0
2005-12-12 16:48:00,1.37687,1.37687,1.37644,1.37653,30400000.0
2005-12-12 16:49:00,1.37643,1.37651,1.37621,1.37651,45900000.0
2005-12-12 16:50:00,1.37639,1.37639,1.37606,1.3761,56400000.0
2005-12-12 16:51:00,1.37621,1.37651,1.37611,1.37651,32800000.0
2005-12-12 16:52:00,1.37651,1.37654,1.37638,1.3764,34200000.0
2005-12-12 16:53:00,1.3763,1.37648,1.37598,1.37618,39400000.0
2005-12-12 16:54:00,1.37601,1.37612,1.37574,1.3759,56400001.0
2005-12-12 16:55:00,1.37607,1.37611,1.37585,1.37604,36800001.0
2005-12-12 16:56:00,1.37592,1.37592,1.37557,1.37557,51100000.0
2005-12-12 16:57:00,1.37524,1.37587,1.37524,1.37587,27600000.0
2005-12-12 16:58:00,1.37571,1.37591,1.37564,1.37573,34200000.0
2005-12-12 16:59:00,1.37591,1.37625,1.37576,1.37625,25400000.0
2005-12-12 17:00:00,1.37583,1.37623,1.37583,1.37593,41000000.0
2005-12-12 17:01:00,1.37565,1.37615,1.37559,1.37615,48200000.0
2005-12-12 17:02:00,1.37605,1.37628,1.37598,1.37628,35200000.0
2005-12-12 17:03:00,1.37651,1.37657,1.3764,1.37657,39400000.0
2005-12-12 17:04:00,1.37655,1.37655,1.37608,1.37631,42100000.0
2005-12-12 17:05:00,1.37629,1.37648,1.37606,1.37647,36600000.0
2005-12-12 17:06:00,1.37644,1.37657,1.3763,1.37642,39400000.0
2005-12-12 17:07:00,1.37626,1.37626,1.37596,1.37596,45500000.0
2005-12-12 17:08:00,1.37589,1.37625,1.37589,1.37622,33000000.0
2005-12-12 17:09:00,1.37618,1.37654,1.37614,1.37643,54200000.0
2005-12-12 17:10:00,1.3762,1.37649,1.37604,1.37621,25400000.0
2005-12-12 17:11:00,1.37613,1.37616,1.37574,1.37579,23000000.0
2005-12-12 17:12:00,1.3757,1.37582,1.3757,1.37577,45000000.0
2005-12-12 17:13:00,1.37553,1.37562,1.37536,1.37561,38000000.0
2005-12-12 17:14:00,1.37535,1.37591,1.37535,1.37556,39500000.0
2005-12-12 17:15:00,1.37588,1.37594,1.3757,1.37571,32800000.0
2005-12-12 17:16:00,1.37573,1.37619,1.37573,1.37598,36300000.0
2005-12-12 17:17:00,1.37608,1.37626,1.37586,1.37626,42000000.0
2005-12-12 17:18:00,1.37642,1.37656,1.37613,1.37656,31100000.0
2005-12-12 17:19:00,1.37632,1.37646,1.37621,1.37646,41000001.0
2005-12-12 17:20:00,1.37638,1.37641,1.37609,1.37625,37100000.0
2005-12-12 17:21:00,1.37662,1.37674,1.37627,1.37674,65500001.0
2005-12-12 17:22:00,1.37656,1.37676,1.37651,1.37664,39200000.0
2005-12-12 17:23:00,1.37645,1.37676,1.37645,1.37676,27200000.0
2005-12-12 17:24:00,1.3767,1.37682,1.3766,1.37671,41300000.0
2005-12-12 17:25:00,1.37653,1.37685,1.37653,1.37668,40000000.0
2005-12-12 17:26:00,1.37675,1.37691,1.37671,1.37687,35200000.0
2005-12-12 17:27:00,1.37694,1.37694,1.37662,1.37662,32000000.0
2005-12-12 17:28:00,1.37691,1.37691,1.37649,1.37664,38800000.0
2005-12-12 17:29:00,1.37667,1.3768,1.37632,1.37642,38400000.0
2005-12-12 17:30:00,1.37623,1.3763,1.37591,1.37601,53000000.0
2005-12-12 17:31:00,1.37599,1.37638,1.37599,1.37622,34400000.0
2005-12-12 17:32:00,1.37609,1.37654,1.37609,1.37634,36500000.0
2005-12-12 17:33:00,1.37648,1.3766,1.37634,1.37648,46200000.0
2005-12-12 17:34:00,1.37654,1.37661,1.37634,1.37647,38000000.0
2005-12-12 17:35:00,1.3762,1.37627,1.37602,1.37613,34900000.0
2005-12-12 17:36:00,1.37604,1.37632,1.37596,1.37615,47900000.0
2005-12-12 17:37:00,1.37626,1.37648,1.37592,1.37637,33800000.0
2005-12-12 17:38:00,1.37612,1.37634,1.37581,1.37583,67000000.0
2005-12-12 17:39:00,1.37616,1.37643,1.37616,1.37643,36400000.0
2005-12-12 17:40:00,1.3762,1.37645,1.3762,1.3763,28400000.0
2005-12-12 17:41:00,1.37621,1.37626,1.37603,1.37607,39600000.0
2005-12-12 17:42:00,1.37609,1.37621,1.37578,1.37619,30600000.0
2005-12-12 17:43:00,1.3764,1.37641,1.37613,1.37641,30200000.0
2005-12-12 17:44:00,1.37645,1.37652,1.37642,1.37642,25400000.0
2005-12-12 17:45:00,1.37659,1.37685,1.37659,1.37673,39800001.0
2005-12-12 17:46:00,1.3768,1.37688,1.37649,1.37661,43600000.0
2005-12-12 17:47:00,1.37648,1.37672,1.37642,1.37642,47600001.0
2005-12-12 17:48:00,1.37654,1.3768,1.37638,1.37675,51200000.0
2005-12-12 17:49:00,1.37669,1.37669,1.37615,1.37654,33400000.0
2005-12-12 17:50:00,1.37658,1.37658,1.37629,1.37649,28400000.0
2005-12-12 17:51:00,1.37644,1.37659,1.37614,1.37617,36500000.0
2005-12-12 17:52:00,1.37656,1.37671,1.37641,1.3765,28400000.0
2005-12-12 17:53:00,1.37648,1.37674,1.37646,1.37673,36000000.0
2005-12-12 17:54:00,1.37666,1.37678,1.37616,1.3766,47200000.0
2005-12-12 17:55:00,1.37666,1.37683,1.37615,1.3767,46700000.0
2005-12-12 17:56:00,1.37634,1.37664,1.37629,1.37649,22600000.0
2005-12-12 17:57:00,1.37647,1.37664,1.37602,1.37654,51400000.0
2005-12-12 17:58:00,1.37677,1.37712,1.37669,1.37712,33800000.0
2005-12-12 17:59:00,1.37707,1.37733,1.37695,1.37707,66500000.0
2005-12-12 18:00:00,1.37735,1.37771,1.37724,1.37768,50600000.0
2005-12-12 18:01:00,1.37757,1.3776,1.37705,1.37732,47200000.0
2005-12-12 18:02:00,1.37756,1.3777,1.37753,1.37755,49000000.0
2005-12-12 18:03:00,1.37722,1.37732,1.377,1.377,38800000.0
2005-12-12 18:04:00,1.37721,1.37721,1.37657,1.37657,40000000.0
2005-12-12 18:05:00,1.3766,1.37684,1.37646,1.37684,20800000.0
2005-12-12 18:06:00,1.37695,1.37713,1.37645,1.37647,48200000.0
2005-12-12 18:07:00,1.37665,1.37665,1.37635,1.37639,41200000.0
2005-12-12 18:08:00,1.37645,1.3769,1.37645,1.37677,66000001.0
2005-12-12 18:09:00,1.3767,1.3767,1.37643,1.3765,37400000.0
2005-12-12 18:10:00,1.37648,1.37665,1.37626,1.37635,28400000.0
2005-12-12 18:11:00,1.37643,1.37692,1.37634,1.37664,36200000.0
2005-12-12 18:12:00,1.37666,1.37674,1.37651,1.37671,32400000.0
2005-12-12 18:13:00,1.37687,1.377,1.37668,1.37687,56600000.0
2005-12-12 18:14:00,1.37621,1.37689,1.37621,1.37686,42600000.0
2005-12-12 18:15:00,1.37674,1.37689,1.37668,1.37681,26800000.0
2005-12-12 18:16:00,1.37689,1.37689,1.37645,1.37655,42200000.0
2005-12-12 18:17:00,1.3767,1.37692,1.37664,1.37664,69800001.0
2005-12-12 18:18:00,1.37676,1.377,1.37666,1.37698,39800000.0
2005-12-12 18:19:00,1.37706,1.37718,1.37694,1.37709,25200000.0
2005-12-12 18:20:00,1.37718,1.37736,1.37697,1.37716,34200000.0
2005-12-12 18:21:00,1.37724,1.37724,1.37705,1.37709,49900000.0
2005-12-12 18:22:00,1.37732,1.37752,1.3771,1.37713,42400000.0
2005-12-12 18:23:00,1.37726,1.37778,1.37726,1.37755,34200000.0
2005-12-12 18:24:00,1.37723,1.37728,1.37655,1.37655,52900000.0
2005-12-12 18:25:00,1.3767,1.37695,1.37647,1.37661,57900000.0
2005-12-12 18:26:00,1.37665,1.37687,1.37665,1.37687,45600000.0
2005-12-12 18:27:00,1.37663,1.37685,1.37644,1.37674,45000000.0
2005-12-12 18:28:00,1.37668,1.37696,1.37668,1.37682,34600000.0
2005-12-12 18:29:00,1.37732,1.37752,1.37717,1.37733,43100001.0
2005-12-12 18:30:00,1.37732,1.37732,1.3771,1.37718,26600000.0
2005-12-12 18:31:00,1.37716,1.37737,1.3771,1.37737,34400000.0
2005-12-12 18:32:00,1.37771,1.37784,1.3774,1.37755,23200000.0
2005-12-12 18:33:00,1.37732,1.37732,1.37656,1.37656,72900000.0
2005-12-12 18:34:00,1.3765,1.37676,1.37642,1.37658,24800000.0
2005-12-12 18:35:00,1.37657,1.37687,1.37634,1.37671,37400000.0
2005-12-12 18:36:00,1.37627,1.37664,1.37627,1.37661,40800000.0
2005-12-12 18:37:00,1.37662,1.37679,1.3765,1.37679,38000000.0
2005-12-12 18:38:00,1.37692,1.37699,1.37636,1.37665,46800001.0
2005-12-12 18:39:00,1.37648,1.3771,1.37648,1.3771,23400000.0
2005-12-12 18:40:00,1.37697,1.37697,1.37652,1.37655,37800000.0
2005-12-12 18:41:00,1.37657,1.37685,1.37657,1.37685,23400000.0
2005-12-12 18:42:00,1.37688,1.37733,1.37678,1.37733,38600000.0
2005-12-12 18:43:00,1.37725,1.37756,1.37714,1.37721,32600000.0
2005-12-12 18:44:00,1.37723,1.37723,1.37691,1.37696,33800000.0
2005-12-12 18:45:00,1.37723,1.37736,1.37679,1.37679,26000000.0
2005-12-12 18:46:00,1.3771,1.3771,1.37682,1.37686,30000000.0
2005-12-12 18:47:00,1.37703,1.3772,1.37699,1.37699,34400000.0
2005-12-12 18:48:00,1.3768,1.37706,1.3766,1.3769,53600000.0
2005-12-12 18:49:00,1.37674,1.37674,1.37625,1.37636,24300000.0
2005-12-12 18:50:00,1.37642,1.37658,1.37623,1.37654,45800000.0
2005-12-12 18:51:00,1.37659,1.37671,1.37636,1.37661,27800000.0
2005-12-12 18:52:00,1.37653,1.37714,1.37653,1.37674,57500000.0
2005-12-12 18:53:00,1.37678,1.37695,1.37678,1.37683,32800000.0
2005-12-12 18:54:00,1.377,1.37715,1.37675,1.37715,37800000.0
2005-12-12 18:55:00,1.3769,1.37708,1.37662,1.37664,34900000.0
2005-12-12 18:56:00,1.37627,1.37676,1.37621,1.37621,46200000.0
2005-12-12 18:57:00,1.37668,1.37679,1.37668,1.37678,27000000.0
2005-12-12 18:58:00,1.37692,1.37702,1.37682,1.37688,47400000.0
2005-12-12 18:59:00,1.37687,1.37687,1.37617,1.37672,33000000.0
2005-12-12 19:00:00,1.37691,1.37691,1.37647,1.37678,43200001.0
2005-12-12 19:01:00,1.37707,1.37708,1.37662,1.37675,38200000.0
2005-12-12 19:02:00,1.37681,1.37688,1.37672,1.37675,40000000.0
2005-12-12 19:03:00,1.37651,1.3773,1.37651,1.37689,50500000.0
2005-12-12 19:04:00,1.37678,1.37712,1.37675,1.37698,38200000.0
2005-12-12 19:05:00,1.37712,1.37733,1.37707,1.37714,55400001.0
2005-12-12 19:06:00,1.37733,1.3775,1.37719,1.37743,25600000.0
2005-12-12 19:07:00,1.37723,1.37741,1.37684,1.37741,43600000.0
2005-12-12 19:08:00,1.37718,1.37755,1.37718,1.37755,38400000.0
2005-12-12 19:09:00,1.37765,1.37772,1.3775,1.37768,34000000.0
2005-12-12 19:10:00,1.37784,1.37799,1.37736,1.37736,45000000.0
2005-12-12 19:11:00,1.37771,1.378,1.37768,1.37791,37300000.0
2005-12-12 19:12:00,1.37754,1.37801,1.37754,1.37801,23200000.0
2005-12-12 19:13:00,1.37793,1.37804,1.37783,1.37804,44800000.0
2005-12-12 19:14:00,1.37789,1.37789,1.37747,1.37775,31100000.0
2005-12-12 19:15:00,1.37758,1.37763,1.37734,1.37762,20000000.0
2005-12-12 19:16:00,1.37729,1.37787,1.37729,1.37774,25400000.0
2005-12-12 19:17:00,1.37782,1.37785,1.3776,1.37769,33800000.0
2005-12-12 19:18:00,1.37778,1.37786,1.37753,1.37754,41700000.0
2005-12-12 19:19:00,1.37763,1.37791,1.37747,1.37788,35200000.0
2005-12-12 19:20:00,1.37786,1.37789,1.37757,1.37784,35400000.0
2005-12-12 19:21:00,1.37757,1.37789,1.37757,1.37772,30400000.0
2005-12-12 19:22:00,1.37779,1.37791,1.3776,1.3776,49200001.0
2005-12-12 19:23:00,1.37738,1.37789,1.37723,1.37789,69000000.0
2005-12-12 19:24:00,1.37797,1.37797,1.3776,1.37774,55200000.0
2005-12-12 19:25:00,1.37795,1.37848,1.37776,1.37846,43400000.0
2005-12-12 19:26:00,1.37842,1.37869,1.378,1.37849,23200000.0
2005-12-12 19:27:00,1.37867,1.37891,1.37856,1.37891,40200000.0
2005-12-12 19:28:00,1.37885,1.37922,1.37848,1.37918,46500000.0
2005-12-12 19:29:00,1.37928,1.37934,1.37877,1.37886,35600000.0
2005-12-12 19:30:00,1.37883,1.37904,1.37874,1.3788,55900000.0
2005-12-12 19:31:00,1.37883,1.37883,1.3786,1.37883,45600000.0
2005-12-12 19:32:00,1.37879,1.3789,1.37866,1.37886,32800000.0
2005-12-12 19:33:00,1.37876,1.37888,1.37863,1.37879,27000000.0
2005-12-12 19:34:00,1.37874,1.37878,1.37858,1.37858,27000000.0
2005-12-12 19:35:00,1.37857,1.37869,1.37825,1.37847,39800000.0
2005-12-12 19:36:00,1.37828,1.37844,1.37815,1.37841,22200000.0
2005-12-12 19:37:00,1.3785,1.37855,1.37793,1.37793,28600000.0
2005-12-12 19:38:00,1.37808,1.37875,1.37808,1.37864,33000000.0
2005-12-12 19:39:00,1.37886,1.37888,1.37869,1.37888,57400001.0
2005-12-12 19:40:00,1.37886,1.37909,1.37878,1.37899,45700000.0
2005-12-12 19:41:00,1.37894,1.37907,1.37877,1.37907,31200000.0
2005-12-12 19:42:00,1.37911,1.37936,1.37895,1.37912,42200000.0
2005-12-12 19:43:00,1.37892,1.37892,1.37844,1.37847,25200000.0
2005-12-12 19:44:00,1.37851,1.37854,1.37813,1.37818,37000000.0
2005-12-12 19:45:00,1.37795,1.37809,1.3779,1.37807,47800000.0
2005-12-12 19:46:00,1.3783,1.37845,1.37801,1.37801,47000000.0
2005-12-12 19:47:00,1.37828,1.37854,1.3781,1.37818,38800000.0
2005-12-12 19:48:00,1.37827,1.37832,1.3781,1.37812,36400000.0
2005-12-12 19:49:00,1.37808,1.37825,1.37808,1.37811,23400000.0
2005-12-12 19:50:00,1.37835,1.37835,1.378,1.37823,33400000.0
2005-12-12 19:51:00,1.37815,1.37856,1.37815,1.37827,54600000.0
2005-12-12 19:52:00,1.3782,1.37851,1.37816,1.37829,36600001.0
2005-12-12 19:53:00,1.37842,1.37863,1.37827,1.37844,48200000.0
2005-12-12 19:54:00,1.37853,1.37877,1.37853,1.37862,29700000.0
2005-12-12 19:55:00,1.37857,1.37886,1.37857,1.3788,19600000.0
2005-12-12 19:56:00,1.37873,1.37899,1.3787,1.37887,40700000.0
2005-12-12 19:57:00,1.37905,1.37913,1.37881,1.37896,40700000.0
2005-12-12 19:58:00,1.37888,1.37908,1.37888,1.37888,27000000.0
2005-12-12 19:59:00,1.37899,1.37899,1.37889,1.37889,42400000.0
2005-12-12 20:00:00,1.37894,1.37954,1.37894,1.37924,55000000.0
2005-12-12 20:01:00,1.37956,1.37956,1.37922,1.37931,56000000.0
2005-12-12 20:02:00,1.3794,1.37954,1.37931,1.37952,37400000.0
2005-12-12 20:03:00,1.3796,1.3796,1.3793,1.37934,46300001.0
2005-12-12 20:04:00,1.37928,1.3795,1.37896,1.37904,46400001.0
2005-12-12 20:05:00,1.37902,1.37921,1.37902,1.37907,26600000.0
2005-12-12 20:06:00,1.37921,1.37944,1.37914,1.3792,54000001.0
2005-12-12 20:07:00,1.37903,1.37903,1.37865,1.379,24400000.0
2005-12-12 20:08:00,1.37897,1.37897,1.37853,1.37888,23400000.0
2005-12-12 20:09:00,1.37903,1.37911,1.37901,1.37911,24400000.0
2005-12-12 20:10:00,1.3789,1.37929,1.3789,1.37929,43400000.0
2005-12-12 20:11:00,1.37939,1.37942,1.37915,1.37919,30000000.0
2005-12-12 20:12:00,1.37931,1.37949,1.379,1.37949,68300000.0
2005-12-12 20:13:00,1.37958,1.3796,1.37942,1.37958,28000000.0
2005-12-12 20:14:00,1.3795,1.37963,1.37897,1.37948,38800000.0
2005-12-12 20:15:00,1.37951,1.37954,1.37936,1.37954,37800000.0
2005-12-12 20:16:00,1.37949,1.37974,1.37942,1.37942,60600001.0
2005-12-12 20:17:00,1.37937,1.37939,1.37888,1.37934,32200000.0
2005-12-12 20:18:00,1.37937,1.37952,1.37931,1.37936,70000002.0
2005-12-12 20:19:00,1.37952,1.37952,1.37925,1.37938,45400000.0
2005-12-12 20:20:00,1.37936,1.37936,1.37908,1.37933,18400000.0
2005-12-12 20:21:00,1.3791,1.37917,1.37907,1.3791,31600000.0
2005-12-12 20:22:00,1.3791,1.37915,1.37893,1.37905,32400000.0
2005-12-12 20:23:00,1.37905,1.3791,1.37878,1.379,55400000.0
2005-12-12 20:24:00,1.37911,1.37911,1.37884,1.37884,29100000.0
2005-12-12 20:25:00,1.37906,1.37906,1.3787,1.37879,37600000.0
2005-12-12 20:26:00,1.37894,1.37894,1.37832,1.37868,28200000.0
2005-12-12 20:27:00,1.37885,1.37908,1.37843,1.3789,47300000.0
2005-12-12 20:28:00,1.37912,1.37934,1.37912,1.37934,18800000.0
2005-12-12 20:29:00,1.3793,1.37936,1.37886,1.37922,39400000.0
2005-12-12 20:30:00,1.37942,1.37942,1.37924,1.37939,36300000.0
2005-12-12 20:31:00,1.37929,1.37935,1.37894,1.37926,76400002.0
2005-12-12 20:32:00,1.379,1.37918,1.37876,1.37914,31800000.0
2005-12-12 20:33:00,1.3792,1.37923,1.37908,1.3791,37600000.0
2005-12-12 20:34:00,1.37903,1.37915,1.3788,1.37906,50100000.0
2005-12-12 20:35:00,1.37894,1.37894,1.37865,1.37877,31300000.0
2005-12-12 20:36:00,1.37878,1.3789,1.37857,1.37873,35000000.0
2005-12-12 20:37:00,1.37874,1.37874,1.37835,1.37858,58800001.0
2005-12-12 20:38:00,1.37859,1.37859,1.37812,1.37823,35200000.0
2005-12-12 20:39:00,1.37821,1.3785,1.3781,1.37832,45700000.0
2005-12-12 20:40:00,1.3783,1.37854,1.37826,1.37826,32400000.0
2005-12-12 20:41:00,1.37821,1.37828,1.37797,1.37826,42000000.0
2005-12-12 20:42:00,1.37809,1.37841,1.37773,1.37841,45500000.0
2005-12-12 20:43:00,1.37835,1.37844,1.378,1.378,40100000.0
2005-12-12 20:44:00,1.37828,1.37833,1.37795,1.37833,31400000.0
2005-12-12 20:45:00,1.37824,1.37835,1.37804,1.37804,35200000.0
2005-12-12 20:46:00,1.37821,1.37821,1.37805,1.3781,41600000.0
2005-12-12 20:47:00,1.37805,1.37813,1.37763,1.37802,28000000.0
2005-12-12 20:48:00,1.37794,1.37836,1.37794,1.37827,30000000.0
2005-12-12 20:49:00,1.37821,1.37822,1.37813,1.3782,37700000.0
2005-12-12 20:50:00,1.37807,1.37821,1.37807,1.37815,37300000.0
2005-12-12 20:51:00,1.37797,1.37815,1.37791,1.37796,31600000.0
2005-12-12 20:52:00,1.37792,1.37804,1.37781,1.37781,61600002.0
2005-12-12 20:53:00,1.37758,1.37781,1.37758,1.3777,52200000.0
2005-12-12 20:54:00,1.37742,1.37778,1.37742,1.37764,51400000.0
2005-12-12 20:55:00,1.37751,1.3778,1.37741,1.37779,35400000.0
2005-12-12 20:56:00,1.37759,1.37772,1.37757,1.37772,23000000.0
2005-12-12 20:57:00,1.37761,1.37767,1.37746,1.37767,34200000.0
2005-12-12 20:58:00,1.37785,1.37792,1.37769,1.3778,41800000.0
2005-12-12 20:59:00,1.37774,1.37799,1.37774,1.37788,35000000.0
2005-12-12 21:00:00,1.37762,1.37775,1.3775,1.37753,33200000.0
2005-12-12 21:01:00,1.37744,1.37791,1.37733,1.37733,23200000.0
2005-12-12 21:02:00,1.37773,1.37797,1.37749,1.37771,47800000.0
2005-12-12 21:03:00,1.37741,1.37741,1.3771,1.37718,36200000.0
2005-12-12 21:04:00,1.37731,1.37731,1.37687,1.37704,30800000.0
2005-12-12 21:05:00,1.37679,1.37722,1.37679,1.37711,49600000.0
2005-12-12 21:06:00,1.37716,1.37716,1.377,1.37713,35900000.0
2005-12-12 21:07:00,1.37703,1.37703,1.37674,1.37693,34200000.0
2005-12-12 21:08:00,1.37692,1.37702,1.37684,1.37702,35200000.0
2005-12-12 21:09:00,1.37718,1.37718,1.37698,1.37713,39200000.0
2005-12-12 21:10:00,1.37712,1.37712,1.37676,1.37689,39800000.0
2005-12-12 21:11:00,1.37696,1.37734,1.37689,1.37698,32600000.0
2005-12-12 21:12:00,1.37708,1.37726,1.377,1.37705,42000000.0
2005-12-12 21:13:00,1.3769,1.37708,1.37686,1.37693,51800000.0
2005-12-12 21:14:00,1.37684,1.37684,1.3766,1.3766,37400000.0
2005-12-12 21:15:00,1.37656,1.37675,1.37656,1.37658,43500000.0
2005-12-12 21:16:00,1.37626,1.3766,1.37626,1.37647,32800000.0
2005-12-12 21:17:00,1.37649,1.37666,1.37619,1.37619,38200000.0
2005-12-12 21:18:00,1.37678,1.37678,1.3762,1.37654,39000000.0
2005-12-12 21:19:00,1.37672,1.37672,1.37652,1.37657,41700001.0
2005-12-12 21:20:00,1.37659,1.37675,1.37646,1.37646,61300001.0
2005-12-12 21:21:00,1.37658,1.37671,1.37643,1.37658,34900000.0
2005-12-12 21:22:00,1.37626,1.37674,1.37626,1.37668,42400000.0
2005-12-12 21:23:00,1.37672,1.37672,1.37625,1.37625,38700000.0
2005-12-12 21:24:00,1.37663,1.37688,1.3765,1.37661,47000000.0
2005-12-12 21:25:00,1.37665,1.37695,1.37647,1.37647,49800000.0
2005-12-12 21:26:00,1.37669,1.37689,1.37665,1.37665,39200000.0
2005-12-12 21:27:00,1.37669,1.3767,1.37658,1.37658,32400000.0
2005-12-12 21:28:00,1.3765,1.37663,1.37646,1.37658,32900000.0
2005-12-12 21:29:00,1.37664,1.37664,1.37649,1.37658,42200001.0
2005-12-12 21:30:00,1.37661,1.37661,1.37646,1.37649,30200000.0
2005-12-12 21:31:00,1.37653,1.37655,1.37634,1.37652,39700000.0
2005-12-12 21:32:00,1.37664,1.37669,1.37657,1.37662,30100000.0
2005-12-12 21:33:00,1.37669,1.37676,1.3764,1.37652,49400000.0
2005-12-12 21:34:00,1.37653,1.37663,1.37651,1.37663,35200000.0
2005-12-12 21:35:00,1.37651,1.37661,1.37623,1.37661,32300000.0
2005-12-12 21:36:00,1.37672,1.37672,1.37635,1.37672,44400000.0
2005-12-12 21:37:00,1.37671,1.37671,1.37653,1.37661,42400000.0
2005-12-12 21:38:00,1.3766,1.3766,1.37638,1.37643,39600001.0
2005-12-12 21:39:00,1.3762,1.37641,1.3762,1.37641,29600000.0
2005-12-12 21:40:00,1.37615,1.37657,1.37615,1.37657,26000000.0
2005-12-12 21:41:00,1.37678,1.37687,1.37666,1.37679,36000000.0
2005-12-12 21:42:00,1.37674,1.37687,1.37657,1.37657,49400000.0
2005-12-12 21:43:00,1.37689,1.37694,1.37676,1.37694,24200000.0
2005-12-12 21:44:00,1.37682,1.37688,1.37664,1.37673,35000000.0
2005-12-12 21:45:00,1.37678,1.37679,1.37666,1.37672,47400001.0
2005-12-12 21:46:00,1.37667,1.37675,1.37637,1.37652,83900002.0
2005-12-12 21:47:00,1.37646,1.37667,1.37646,1.37651,35300000.0
2005-12-12 21:48:00,1.3768,1.37698,1.37664,1.37669,50400000.0
2005-12-12 21:49:00,1.37662,1.37669,1.37655,1.37667,34200000.0
2005-12-12 21:50:00,1.37666,1.37666,1.37636,1.37644,41000000.0
2005-12-12 21:51:00,1.37642,1.37665,1.3764,1.37647,40100000.0
2005-12-12 21:52:00,1.37636,1.3765,1.37621,1.37637,40400000.0
2005-12-12 21:53:00,1.37625,1.37625,1.37589,1.37589,40200000.0
2005-12-12 21:54:00,1.37578,1.37597,1.37553,1.37578,59300000.0
2005-12-12 21:55:00,1.37575,1.37603,1.37571,1.37603,43000000.0
2005-12-12 21:56:00,1.37591,1.37595,1.37558,1.37558,51700000.0
2005-12-12 21:57:00,1.37546,1.37563,1.37514,1.3756,39700000.0
2005-12-12 21:58:00,1.37548,1.37548,1.37526,1.37533,33800000.0
2005-12-12 21:59:00,1.37527,1.37529,1.37488,1.3751,36400000.0
2005-12-12 22:00:00,1.37527,1.37541,1.375,1.375,44300000.0
2005-12-12 22:01:00,1.3749,1.37541,1.3749,1.37529,31200000.0
2005-12-12 22:02:00,1.37551,1.37572,1.37537,1.37537,25200000.0
2005-12-12 22:03:00,1.37554,1.37554,1.37532,1.37551,35800000.0
2005-12-12 22:04:00,1.37549,1.37549,1.37504,1.37504,21800000.0
2005-12-12 22:05:00,1.37522,1.37529,1.37506,1.37529,40000000.0
2005-12-12 22:06:00,1.37539,1.37539,1.37502,1.37528,55200000.0
2005-12-12 22:07:00,1.37516,1.37541,1.37516,1.37521,32600000.0
2005-12-12 22:08:00,1.37487,1.37535,1.37487,1.37535,38500000.0
2005-12-12 22:09:00,1.37531,1.37555,1.37501,1.37543,33000000.0
2005-12-12 22:10:00,1.37547,1.37564,1.37535,1.37547,54200000.0
2005-12-12 22:11:00,1.37543,1.37564,1.37531,1.37547,40000001.0
2005-12-12 22:12:00,1.37558,1.37569,1.37541,1.37553,46600000.0
2005-12-12 22:13:00,1.3759,1.376,1.3759,1.37597,30200000.0
2005-12-12 22:14:00,1.37582,1.37612,1.37582,1.37582,57500000.0
2005-12-12 22:15:00,1.37592,1.37606,1.37577,1.37593,42100000.0
2005-12-12 22:16:00,1.37583,1.37613,1.37583,1.37588,51000000.0
2005-12-12 22:17:00,1.3759,1.37595,1.3757,1.37582,38500001.0
2005-12-12 22:18:00,1.37595,1.37595,1.37576,1.37589,44600000.0
2005-12-12 22:19:00,1.37593,1.37613,1.3759,1.376,23000000.0
2005-12-12 22:20:00,1.37614,1.37617,1.37592,1.37617,49800000.0
2005-12-12 22:21:00,1.37609,1.37629,1.37586,1.37617,25800000.0
2005-12-12 22:22:00,1.37635,1.37635,1.37605,1.37605,36000000.0
2005-12-12 22:23:00,1.37618,1.37623,1.3761,1.3761,25600000.0
2005-12-12 22:24:00,1.37624,1.37628,1.37602,1.3762,24800000.0
2005-12-12 22:25:00,1.37609,1.37619,1.37599,1.37614,45000000.0
2005-12-12 22:26:00,1.37582,1.37612,1.37582,1.37612,31200000.0
2005-12-12 22:27:00,1.37603,1.37615,1.37571,1.37603,44400000.0
2005-12-12 22:28:00,1.37595,1.37618,1.37589,1.37603,46400000.0
2005-12-12 22:29:00,1.37617,1.37619,1.37597,1.3761,47800001.0
2005-12-12 22:30:00,1.37612,1.37619,1.37601,1.37613,43400000.0
2005-12-12 22:31:00,1.37648,1.37665,1.37597,1.37633,25200000.0
2005-12-12 22:32:00,1.37636,1.37693,1.37636,1.37693,42900000.0
2005-12-12 22:33:00,1.37699,1.37713,1.37694,1.37698,35400000.0
2005-12-12 22:34:00,1.37684,1.37687,1.37641,1.37655,29600000.0
2005-12-12 22:35:00,1.37656,1.37656,1.37626,1.37626,44000001.0
2005-12-12 22:36:00,1.37635,1.37637,1.37576,1.37576,46700000.0
2005-12-12 22:37:00,1.37636,1.37646,1.37627,1.37643,39800000.0
2005-12-12 22:38:00,1.37639,1.37653,1.37637,1.37653,19600000.0
2005-12-12 22:39:00,1.37652,1.37661,1.37628,1.37637,21800000.0
2005-12-12 22:40:00,1.37643,1.37651,1.37608,1.37608,43600000.0
2005-12-12 22:41:00,1.37631,1.37653,1.37631,1.37648,30700000.0
2005-12-12 22:42:00,1.37653,1.37653,1.3763,1.37641,23900000.0
2005-12-12 22:43:00,1.37643,1.37648,1.37627,1.37639,29000000.0
2005-12-12 22:44:00,1.37629,1.37636,1.3762,1.37636,32400000.0
2005-12-12 22:45:00,1.3764,1.37648,1.37628,1.37648,30400000.0
2005-12-12 22:46:00,1.37637,1.37656,1.37632,1.37632,34800000.0
2005-12-12 22:47:00,1.37637,1.37645,1.37625,1.37633,52000000.0
2005-12-12 22:48:00,1.37614,1.37655,1.37614,1.37637,30000000.0
2005-12-12 22:49:00,1.37633,1.3765,1.3761,1.37635,31600000.0
2005-12-12 22:50:00,1.37637,1.37639,1.37604,1.37604,25600000.0
2005-12-12 22:51:00,1.37633,1.37645,1.37625,1.37637,27000000.0
2005-12-12 22:52:00,1.37642,1.37661,1.3763,1.3763,23000000.0
2005-12-12 22:53:00,1.37649,1.37666,1.3762,1.3766,62600000.0
2005-12-12 22:54:00,1.37661,1.37666,1.37646,1.37661,23200000.0
2005-12-12 22:55:00,1.37689,1.37689,1.37643,1.37643,36200000.0
2005-12-12 22:56:00,1.37658,1.37658,1.37642,1.37654,32200000.0
2005-12-12 22:57:00,1.37639,1.37639,1.37587,1.37587,42600000.0
2005-12-12 22:58:00,1.37628,1.37639,1.37611,1.37611,50700000.0
2005-12-12 22:59:00,1.37627,1.37637,1.37614,1.37635,56800000.0
2005-12-12 23:00:00,1.37612,1.37612,1.37588,1.37588,28200000.0
2005-12-12 23:01:00,1.376,1.37613,1.3758,1.37613,52900000.0
2005-12-12 23:02:00,1.37604,1.37612,1.37602,1.37605,29600000.0
2005-12-12 23:03:00,1.37624,1.37638,1.37607,1.37607,29200000.0
2005-12-12 23:04:00,1.3761,1.37625,1.376,1.37625,42700000.0
2005-12-12 23:05:00,1.37618,1.3763,1.37615,1.3763,30000000.0
2005-12-12 23:06:00,1.37623,1.37623,1.37577,1.37612,41400000.0
2005-12-12 23:07:00,1.37594,1.37614,1.37592,1.37592,42800000.0
2005-12-12 23:08:00,1.37587,1.37602,1.37577,1.37586,18400000.0
2005-12-12 23:09:00,1.37582,1.37582,1.3755,1.37553,35000000.0
2005-12-12 23:10:00,1.37538,1.37567,1.37532,1.37551,55700000.0
2005-12-12 23:11:00,1.37555,1.3756,1.37547,1.37549,44000000.0
2005-12-12 23:12:00,1.37554,1.37554,1.37531,1.37543,39200000.0
2005-12-12 23:13:00,1.37471,1.37563,1.37471,1.37531,60600000.0
2005-12-12 23:14:00,1.37558,1.37582,1.37554,1.37582,20800000.0
2005-12-12 23:15:00,1.37588,1.37597,1.37525,1.37578,45500000.0
2005-12-12 23:16:00,1.37577,1.37577,1.37556,1.37567,44200000.0
2005-12-12 23:17:00,1.37577,1.37605,1.37567,1.37599,29200000.0
2005-12-12 23:18:00,1.37616,1.3763,1.37591,1.37613,46200000.0
2005-12-12 23:19:00,1.37612,1.37658,1.37612,1.37641,50200000.0
2005-12-12 23:20:00,1.37658,1.37679,1.37626,1.37646,38400000.0
2005-12-12 23:21:00,1.37642,1.37657,1.37632,1.37632,35400000.0
2005-12-12 23:22:00,1.3762,1.37635,1.37598,1.37632,53200000.0
2005-12-12 23:23:00,1.3762,1.37635,1.3762,1.37635,28400000.0
2005-12-12 23:24:00,1.37612,1.3764,1.37612,1.37613,28400000.0
2005-12-12 23:25:00,1.3762,1.37637,1.37607,1.37607,51800001.0
2005-12-12 23:26:00,1.37618,1.37639,1.37601,1.37639,35000000.0
2005-12-12 23:27:00,1.37618,1.37631,1.37615,1.37615,36100000.0
2005-12-12 23:28:00,1.37608,1.37618,1.37585,1.37585,36000000.0
2005-12-12 23:29:00,1.37608,1.37633,1.37591,1.37613,60900000.0
2005-12-12 23:30:00,1.37601,1.3763,1.37601,1.37609,49600000.0
2005-12-12 23:31:00,1.37612,1.37617,1.37577,1.37617,30500000.0
2005-12-12 23:32:00,1.37589,1.37614,1.37589,1.3761,45000000.0
2005-12-12 23:33:00,1.37592,1.37607,1.37592,1.37604,27000000.0
2005-12-12 23:34:00,1.37591,1.37592,1.37562,1.37572,34400000.0
2005-12-12 23:35:00,1.376,1.37606,1.37586,1.37596,29200000.0
2005-12-12 23:36:00,1.37594,1.37594,1.37573,1.37573,39800000.0
2005-12-12 23:37:00,1.3759,1.37591,1.37578,1.37585,17600000.0
2005-12-12 23:38:00,1.37585,1.37609,1.37583,1.37609,45000000.0
2005-12-12 23:39:00,1.37584,1.37596,1.37579,1.37587,41800000.0
2005-12-12 23:40:00,1.37598,1.37598,1.3755,1.3755,48400000.0
2005-12-12 23:41:00,1.37575,1.37596,1.37545,1.37545,35400000.0
2005-12-12 23:42:00,1.37586,1.37586,1.37558,1.3756,23400000.0
2005-12-12 23:43:00,1.37563,1.37569,1.37517,1.37561,38300000.0
2005-12-12 23:44:00,1.3757,1.37572,1.37556,1.37568,52900000.0
2005-12-12 23:45:00,1.37557,1.37578,1.37534,1.37553,33600000.0
2005-12-12 23:46:00,1.37569,1.37572,1.37558,1.37567,61600000.0
2005-12-12 23:47:00,1.37572,1.37577,1.37552,1.3757,58900000.0
2005-12-12 23:48:00,1.37569,1.37569,1.37535,1.37544,28000000.0
2005-12-12 23:49:00,1.37554,1.37554,1.37505,1.37523,25600000.0
2005-12-12 23:50:00,1.37503,1.37503,1.37462,1.37478,46000000.0
2005-12-12 23:51:00,1.37499,1.37513,1.37483,1.37499,73600002.0
2005-12-12 23:52:00,1.37514,1.37523,1.37479,1.37508,47400001.0
2005-12-12 23:53:00,1.37535,1.37535,1.3751,1.37528,48300000.0
2005-12-12 23:54:00,1.37529,1.37533,1.37466,1.37466,33200000.0
2005-12-12 23:55:00,1.37511,1.37532,1.37511,1.37527,88100000.0
2005-12-12 23:56:00,1.37532,1.37539,1.37511,1.37521,39000000.0
2005-12-12 23:57:00,1.37523,1.37526,1.37514,1.37523,43600000.0
2005-12-12 23:58:00,1.37512,1.37525,1.37482,1.37517,41600000.0
2005-12-12 23:59:00,1.37523,1.37533,1.37503,1.37508,45000000.0
2005-12-13 00:00:00,1.37523,1.37538,1.37511,1.37523,49700000.0
2005-12-13 00:01:00,1.3753,1.3754,1.3753,1.3754,41800000.0
2005-12-13 00:02:00,1.3753,1.3754,1.3753,1.3754,41800000.0
2005-12-13 00:03:00,1.3753,1.3757,1.3751,1.3757,41800000.0
2005-12-13 00:04:00,1.3755,1.3759,1.3755,1.3759,41800000.0
2005-12-13 00:05:00,1.3757,1.3757,1.3754,1.3754,41800000.0
2005-12-13 00:06:00,1.3754,1.3755,1.3754,1.3755,41800000.0
2005-12-13 00:07:00,1.3757,1.3758,1.3755,1.3758,41800000.0
2005-12-13 00:08:00,1.376,1.376,1.3755,1.3755,41800000.0
2005-12-13 00:09:00,1.3757,1.3757,1.3755,1.3757,41800000.0
2005-12-13 00:11:00,1.376,1.376,1.3758,1.376,41800000.0
2005-12-13 00:12:00,1.3758,1.376,1.3758,1.376,41800000.0
2005-12-13 00:13:00,1.3758,1.3759,1.3755,1.3755,41800000.0
2005-12-13 00:14:00,1.3757,1.3757,1.3755,1.3755,41800000.0
2005-12-13 00:15:00,1.3754,1.3754,1.3754,1.3754,41800000.0
2005-12-13 00:16:00,1.3755,1.3755,1.3755,1.3755,41800000.0
2005-12-13 00:18:00,1.3754,1.3754,1.3753,1.3754,41800000.0
2005-12-13 00:20:00,1.3753,1.3754,1.3753,1.3754,41800000.0
2005-12-13 00:21:00,1.3755,1.3755,1.3754,1.3754,41800000.0
2005-12-13 00:22:00,1.3755,1.3755,1.3754,1.3754,41800000.0
2005-12-13 00:23:00,1.3753,1.3755,1.3753,1.3754,41800000.0
2005-12-13 00:24:00,1.3755,1.3755,1.3753,1.3754,41800000.0
2005-12-13 00:25:00,1.3755,1.3755,1.3754,1.3754,41800000.0
2005-12-13 00:27:00,1.3753,1.3754,1.3751,1.3754,41800000.0
2005-12-13 00:28:00,1.3755,1.3755,1.3754,1.3754,41800000.0
2005-12-13 00:29:00,1.3755,1.3755,1.3754,1.3754,41800000.0
2005-12-13 00:30:00,1.3753,1.3754,1.3753,1.3753,41800000.0
2005-12-13 00:31:00,1.3751,1.3751,1.3751,1.3751,41800000.0
2005-12-13 00:32:00,1.37522,1.3757,1.37522,1.37554,41800000.0
2005-12-13 00:33:00,1.37593,1.37593,1.37565,1.37586,39000000.0
2005-12-13 00:34:00,1.37571,1.3758,1.37555,1.37555,18400000.0
2005-12-13 00:35:00,1.37581,1.37584,1.37564,1.37584,34000000.0
2005-12-13 00:36:00,1.37584,1.37584,1.37563,1.37567,22400000.0
2005-12-13 00:37:00,1.37574,1.37574,1.37559,1.37559,24800000.0
2005-12-13 00:38:00,1.37567,1.37582,1.37563,1.37569,44900001.0
2005-12-13 00:39:00,1.37581,1.37594,1.37561,1.37573,48400000.0
2005-12-13 00:40:00,1.37576,1.37589,1.37566,1.37589,23000000.0
2005-12-13 00:41:00,1.37584,1.37584,1.37549,1.37566,29400000.0
2005-12-13 00:42:00,1.37571,1.37583,1.37569,1.37579,31800000.0
2005-12-13 00:43:00,1.37544,1.37567,1.37521,1.37557,55600002.0
2005-12-13 00:44:00,1.37555,1.3757,1.37547,1.37569,32600000.0
2005-12-13 00:45:00,1.37568,1.37568,1.37543,1.37549,56900000.0
2005-12-13 00:46:00,1.37555,1.37563,1.37545,1.37563,37400000.0
2005-12-13 00:47:00,1.37559,1.37574,1.37557,1.37574,42400000.0
2005-12-13 00:48:00,1.3754,1.37578,1.3754,1.3756,38200000.0
2005-12-13 00:49:00,1.37558,1.37558,1.37499,1.37519,31600000.0
2005-12-13 00:50:00,1.37519,1.37537,1.3751,1.37527,22600000.0
2005-12-13 00:51:00,1.37519,1.37521,1.37496,1.37509,52600000.0
2005-12-13 00:52:00,1.37486,1.37501,1.37459,1.37477,16200000.0
2005-12-13 00:53:00,1.37444,1.37479,1.37444,1.37479,43200000.0
2005-12-13 00:54:00,1.37455,1.37499,1.37455,1.37488,31600000.0
2005-12-13 00:55:00,1.37481,1.37481,1.37444,1.37481,28200000.0
2005-12-13 00:56:00,1.37476,1.37481,1.37461,1.37466,39600000.0
2005-12-13 00:57:00,1.37482,1.37492,1.3747,1.3747,27000000.0
2005-12-13 00:58:00,1.37497,1.37503,1.37483,1.37491,41200000.0
2005-12-13 00:59:00,1.37504,1.37507,1.37492,1.37506,25400000.0
2005-12-13 01:00:00,1.37518,1.37518,1.3749,1.3749,53800001.0
2005-12-13 01:01:00,1.37496,1.37519,1.3749,1.37511,34800000.0
2005-12-13 01:02:00,1.37533,1.37541,1.37492,1.37492,52500000.0
2005-12-13 01:03:00,1.37531,1.37539,1.37511,1.37529,38000000.0
2005-12-13 01:04:00,1.37537,1.37555,1.37537,1.37552,52000000.0
2005-12-13 01:05:00,1.37557,1.37557,1.37524,1.37524,34800000.0
2005-12-13 01:06:00,1.37532,1.37537,1.37513,1.37537,43500000.0
2005-12-13 01:07:00,1.37545,1.37551,1.37525,1.37539,29400000.0
2005-12-13 01:08:00,1.37562,1.37562,1.37502,1.37502,33200000.0
2005-12-13 01:09:00,1.37541,1.37548,1.3753,1.37541,38700000.0
2005-12-13 01:10:00,1.37542,1.3755,1.37512,1.37535,42400000.0
2005-12-13 01:11:00,1.3755,1.3758,1.3755,1.3758,36100000.0
2005-12-13 01:12:00,1.37566,1.37581,1.37534,1.37566,27700000.0
2005-12-13 01:13:00,1.37575,1.37575,1.37538,1.3756,45100000.0
2005-12-13 01:14:00,1.37543,1.37557,1.37514,1.37538,23200000.0
2005-12-13 01:15:00,1.37543,1.37543,1.37511,1.37526,38100000.0
2005-12-13 01:16:00,1.37517,1.37534,1.37507,1.37522,55400000.0
2005-12-13 01:17:00,1.3753,1.37532,1.37512,1.37527,53300000.0
2005-12-13 01:18:00,1.37522,1.3753,1.37492,1.37527,28600000.0
2005-12-13 01:19:00,1.37514,1.37527,1.37507,1.37515,35100000.0
2005-12-13 01:20:00,1.37515,1.37516,1.37453,1.37516,47400000.0
2005-12-13 01:21:00,1.37517,1.37548,1.37517,1.37523,48600000.0
2005-12-13 01:22:00,1.37534,1.37548,1.37523,1.37537,59500000.0
2005-12-13 01:23:00,1.37518,1.37526,1.37505,1.37505,34800000.0
2005-12-13 01:24:00,1.37527,1.3754,1.37516,1.37529,40300000.0
2005-12-13 01:25:00,1.37523,1.3754,1.37503,1.37522,36200000.0
2005-12-13 01:26:00,1.37516,1.37541,1.37516,1.37526,29800001.0
2005-12-13 01:27:00,1.37517,1.37527,1.37501,1.37527,19800000.0
2005-12-13 01:28:00,1.37519,1.37537,1.37502,1.37528,42400000.0
2005-12-13 01:29:00,1.37534,1.37535,1.37525,1.37527,35000000.0
2005-12-13 01:30:00,1.37525,1.37525,1.37462,1.37505,40800000.0
2005-12-13 01:31:00,1.37499,1.37514,1.37487,1.37511,31800000.0
2005-12-13 01:32:00,1.37498,1.37513,1.37481,1.37493,35600000.0
2005-12-13 01:33:00,1.37497,1.37507,1.37487,1.37507,27200000.0
2005-12-13 01:34:00,1.37505,1.3751,1.37462,1.375,29000000.0
2005-12-13 01:35:00,1.37489,1.37491,1.3746,1.3746,33000000.0
2005-12-13 01:36:00,1.37489,1.37509,1.37489,1.37492,30600000.0
2005-12-13 01:37:00,1.37498,1.37498,1.37465,1.37489,24800000.0
2005-12-13 01:38:00,1.37498,1.37513,1.37489,1.37512,39800000.0
2005-12-13 01:39:00,1.37494,1.37506,1.37458,1.37487,77600001.0
2005-12-13 01:40:00,1.37479,1.3749,1.37474,1.37484,35700000.0
2005-12-13 01:41:00,1.37462,1.37477,1.37441,1.37469,47800000.0
2005-12-13 01:42:00,1.37458,1.37468,1.37438,1.37458,20600000.0
2005-12-13 01:43:00,1.37458,1.37463,1.37406,1.37453,18600000.0
2005-12-13 01:44:00,1.37458,1.37458,1.37426,1.37453,20800000.0
2005-12-13 01:45:00,1.37451,1.37463,1.37443,1.37453,42400000.0
2005-12-13 01:46:00,1.37459,1.37475,1.3744,1.37452,53200000.0
2005-12-13 01:47:00,1.37451,1.37466,1.37438,1.37438,23200000.0
2005-12-13 01:48:00,1.37453,1.37463,1.37418,1.37418,39800000.0
2005-12-13 01:49:00,1.37453,1.37467,1.37405,1.37449,39800000.0
2005-12-13 01:50:00,1.37445,1.37458,1.3741,1.37458,30600000.0
2005-12-13 01:51:00,1.37453,1.37453,1.37438,1.3744,26000000.0
2005-12-13 01:52:00,1.37456,1.37456,1.37418,1.37418,42000000.0
2005-12-13 01:53:00,1.37429,1.37429,1.37404,1.37404,42900000.0
2005-12-13 01:54:00,1.37403,1.37417,1.37401,1.37416,44600000.0
2005-12-13 01:55:00,1.37416,1.3744,1.37416,1.37416,39200000.0
2005-12-13 01:56:00,1.37427,1.37448,1.37419,1.37423,37200000.0
2005-12-13 01:57:00,1.37435,1.37456,1.37428,1.37455,48100000.0
2005-12-13 01:58:00,1.37463,1.37487,1.37448,1.37454,37400000.0
2005-12-13 01:59:00,1.37487,1.37492,1.37477,1.37487,49000000.0
2005-12-13 02:00:00,1.37454,1.375,1.37454,1.37469,46900000.0
2005-12-13 02:01:00,1.37438,1.37438,1.37404,1.37404,44400000.0
2005-12-13 02:02:00,1.37384,1.37433,1.37384,1.37409,99500000.0
2005-12-13 02:03:00,1.37415,1.37433,1.37414,1.37427,64400000.0
2005-12-13 02:04:00,1.37422,1.37425,1.37414,1.37414,62600000.0
2005-12-13 02:05:00,1.37421,1.37421,1.37405,1.37413,71300000.0
2005-12-13 02:06:00,1.37426,1.3744,1.37402,1.3744,89200000.0
2005-12-13 02:07:00,1.37444,1.37452,1.3741,1.37439,202900001.0
2005-12-13 02:08:00,1.37434,1.3744,1.37434,1.37439,43800000.0
2005-12-13 02:09:00,1.37428,1.3745,1.37404,1.37435,215700001.0
2005-12-13 02:10:00,1.37415,1.3746,1.37415,1.37431,107400000.0
2005-12-13 02:11:00,1.37444,1.37459,1.37444,1.37459,50400000.0
2005-12-13 02:12:00,1.37461,1.37461,1.37451,1.37461,69400000.0
2005-12-13 02:13:00,1.37446,1.37452,1.37446,1.37451,63200001.0
2005-12-13 02:14:00,1.37446,1.37447,1.37416,1.37442,168900000.0
2005-12-13 02:15:00,1.37428,1.37435,1.3741,1.37423,211600000.0
2005-12-13 02:16:00,1.37448,1.37456,1.37431,1.37451,56200000.0
2005-12-13 02:17:00,1.37426,1.37461,1.37398,1.3742,192600000.0
2005-12-13 02:18:00,1.37436,1.37456,1.37391,1.37431,37400000.0
2005-12-13 02:19:00,1.37431,1.37464,1.37421,1.37435,37800000.0
2005-12-13 02:20:00,1.37452,1.37479,1.37446,1.37475,34600000.0
2005-12-13 02:21:00,1.37458,1.37481,1.37451,1.37481,60700001.0
2005-12-13 02:22:00,1.37455,1.37466,1.37455,1.37466,30400000.0
2005-12-13 02:23:00,1.37486,1.3749,1.37468,1.37468,40000000.0
2005-12-13 02:24:00,1.37469,1.37487,1.37462,1.37485,30600000.0
2005-12-13 02:25:00,1.37477,1.37477,1.37452,1.37455,137600000.0
2005-12-13 02:26:00,1.37441,1.37479,1.37436,1.37476,78700000.0
2005-12-13 02:27:00,1.37466,1.37472,1.3745,1.37464,58900000.0
2005-12-13 02:28:00,1.37467,1.37491,1.37467,1.37468,70100001.0
2005-12-13 02:29:00,1.3749,1.37494,1.37469,1.37493,40000000.0
2005-12-13 02:30:00,1.37511,1.37511,1.37489,1.37502,32600000.0
2005-12-13 02:31:00,1.37478,1.37478,1.37454,1.37454,52800001.0
2005-12-13 02:32:00,1.37473,1.37488,1.37458,1.37478,46000001.0
2005-12-13 02:33:00,1.3745,1.3746,1.3744,1.37456,208300001.0
2005-12-13 02:34:00,1.37489,1.37489,1.37466,1.37481,27800000.0
2005-12-13 02:35:00,1.37479,1.37509,1.37457,1.37457,83000000.0
2005-12-13 02:36:00,1.37472,1.37489,1.37466,1.37489,23400000.0
2005-12-13 02:37:00,1.37464,1.37469,1.37457,1.37457,68400000.0
2005-12-13 02:38:00,1.3747,1.37474,1.37463,1.37474,35800000.0
2005-12-13 02:39:00,1.3748,1.3748,1.37464,1.37471,30000000.0
2005-12-13 02:40:00,1.3748,1.37496,1.37475,1.37483,35600000.0
2005-12-13 02:41:00,1.3748,1.37487,1.37462,1.37462,24800000.0
2005-12-13 02:42:00,1.3747,1.3747,1.3746,1.37461,34000000.0
2005-12-13 02:43:00,1.37459,1.37476,1.37453,1.37476,30800000.0
2005-12-13 02:44:00,1.37468,1.37486,1.37461,1.37486,27500000.0
2005-12-13 02:45:00,1.37444,1.37462,1.37437,1.37446,63700000.0
2005-12-13 02:46:00,1.37432,1.37443,1.37421,1.37426,127400000.0
2005-12-13 02:47:00,1.37474,1.37491,1.37433,1.37491,160400000.0
2005-12-13 02:48:00,1.37481,1.37486,1.37459,1.37477,87200000.0
2005-12-13 02:49:00,1.37463,1.37486,1.37439,1.37446,53400000.0
2005-12-13 02:50:00,1.37471,1.37497,1.37447,1.37491,125400002.0
2005-12-13 02:51:00,1.37451,1.3747,1.37431,1.37453,80200000.0
2005-12-13 02:52:00,1.37479,1.37479,1.3746,1.37463,24600000.0
2005-12-13 02:53:00,1.3748,1.37483,1.37412,1.37425,26200000.0
2005-12-13 02:54:00,1.3743,1.37448,1.3742,1.37433,38600000.0
2005-12-13 02:55:00,1.37448,1.37458,1.37417,1.37426,29400000.0
2005-12-13 02:56:00,1.37431,1.37444,1.37425,1.37444,60600000.0
2005-12-13 02:57:00,1.37446,1.37446,1.37435,1.37438,26400000.0
2005-12-13 02:58:00,1.37434,1.37437,1.37424,1.37426,59200000.0
2005-12-13 02:59:00,1.37426,1.37477,1.37426,1.37477,69800001.0
2005-12-13 03:00:00,1.37486,1.375,1.3748,1.37495,134500000.0
2005-12-13 03:01:00,1.37491,1.37494,1.3748,1.3749,50800000.0
2005-12-13 03:02:00,1.37491,1.37491,1.37468,1.37473,48600001.0
2005-12-13 03:03:00,1.37467,1.37468,1.37455,1.37457,61700000.0
2005-12-13 03:04:00,1.3745,1.3749,1.37435,1.37448,47300000.0
2005-12-13 03:05:00,1.37431,1.37444,1.37428,1.37437,49600000.0
2005-12-13 03:06:00,1.37436,1.37446,1.37429,1.37446,48600000.0
2005-12-13 03:07:00,1.37442,1.37479,1.37427,1.37479,85000000.0
2005-12-13 03:08:00,1.37493,1.37511,1.37465,1.37465,65200000.0
2005-12-13 03:09:00,1.3749,1.37504,1.3746,1.37496,52700000.0
2005-12-13 03:10:00,1.3745,1.37489,1.3745,1.37483,35200000.0
2005-12-13 03:11:00,1.37435,1.37439,1.37432,1.37433,21400000.0
2005-12-13 03:12:00,1.37459,1.37481,1.37433,1.3746,43600000.0
2005-12-13 03:13:00,1.37421,1.37466,1.37421,1.37466,69500000.0
2005-12-13 03:14:00,1.37469,1.37497,1.37446,1.37497,48200000.0
2005-12-13 03:15:00,1.37469,1.37517,1.37469,1.37497,23400000.0
2005-12-13 03:16:00,1.37474,1.37486,1.37444,1.37486,28200000.0
2005-12-13 03:17:00,1.37479,1.3749,1.37438,1.3749,47000000.0
2005-12-13 03:18:00,1.37474,1.37474,1.37439,1.3747,21400000.0
2005-12-13 03:19:00,1.37463,1.37478,1.37443,1.37478,42200000.0
2005-12-13 03:20:00,1.37438,1.37484,1.37438,1.37477,73100000.0
2005-12-13 03:21:00,1.37436,1.37439,1.37434,1.37437,18000000.0
2005-12-13 03:22:00,1.37437,1.37439,1.37423,1.37426,61900000.0
2005-12-13 03:23:00,1.37432,1.37444,1.3743,1.3744,53800000.0
2005-12-13 03:24:00,1.37441,1.37446,1.37427,1.37446,75000000.0
2005-12-13 03:25:00,1.37503,1.37503,1.37468,1.37469,32800000.0
2005-12-13 03:26:00,1.37451,1.37461,1.37444,1.37449,137200000.0
2005-12-13 03:27:00,1.37449,1.37457,1.37437,1.37454,87500000.0
2005-12-13 03:28:00,1.3745,1.3745,1.37434,1.37446,73400000.0
2005-12-13 03:29:00,1.37443,1.37448,1.3744,1.37445,38000000.0
2005-12-13 03:30:00,1.37447,1.3745,1.3743,1.3745,57200000.0
2005-12-13 03:31:00,1.37442,1.37478,1.37442,1.37478,26700000.0
2005-12-13 03:32:00,1.37463,1.3748,1.37452,1.37454,59700000.0
2005-12-13 03:33:00,1.37434,1.37445,1.37434,1.37444,33000000.0
2005-12-13 03:34:00,1.37464,1.37476,1.37431,1.37437,69500000.0
2005-12-13 03:35:00,1.37454,1.37469,1.37441,1.37454,83400000.0
2005-12-13 03:36:00,1.37465,1.37495,1.37452,1.37486,51500000.0
2005-12-13 03:37:00,1.37491,1.37499,1.37464,1.37486,35000000.0
2005-12-13 03:38:00,1.37488,1.37505,1.37477,1.37504,54400000.0
2005-12-13 03:39:00,1.3747,1.37472,1.37447,1.37447,76800000.0
2005-12-13 03:40:00,1.37446,1.37501,1.37444,1.37486,98200000.0
2005-12-13 03:41:00,1.37483,1.37501,1.37483,1.3749,64000001.0
2005-12-13 03:42:00,1.37483,1.37504,1.37483,1.37504,68600001.0
2005-12-13 03:43:00,1.375,1.37532,1.375,1.37532,29600000.0
2005-12-13 03:44:00,1.37524,1.37544,1.37517,1.37532,26800000.0
2005-12-13 03:45:00,1.37524,1.37551,1.37512,1.37551,46100001.0
2005-12-13 03:46:00,1.37535,1.37547,1.37529,1.37547,35200000.0
2005-12-13 03:47:00,1.37556,1.37569,1.37554,1.37554,33900000.0
2005-12-13 03:48:00,1.37594,1.37614,1.37581,1.37599,31200000.0
2005-12-13 03:49:00,1.37609,1.37609,1.37581,1.37581,30600000.0
2005-12-13 03:50:00,1.376,1.376,1.37568,1.37568,114200000.0
2005-12-13 03:51:00,1.37592,1.37596,1.37586,1.37587,52800001.0
2005-12-13 03:52:00,1.376,1.37616,1.37575,1.37576,118100003.0
2005-12-13 03:53:00,1.37568,1.37589,1.37565,1.37586,44200000.0
2005-12-13 03:54:00,1.37585,1.37633,1.37584,1.37601,40600000.0
2005-12-13 03:55:00,1.37658,1.37667,1.37643,1.37661,42300000.0
2005-12-13 03:56:00,1.37644,1.37652,1.37637,1.37637,28000001.0
2005-12-13 03:57:00,1.37576,1.37589,1.37573,1.37581,155600000.0
2005-12-13 03:58:00,1.37573,1.37679,1.37572,1.37578,208300000.0
2005-12-13 03:59:00,1.37611,1.37636,1.37608,1.37624,124000000.0
2005-12-13 04:00:00,1.37621,1.37629,1.37609,1.37611,54600000.0
2005-12-13 04:01:00,1.37605,1.37633,1.37588,1.37633,112200000.0
2005-12-13 04:02:00,1.37625,1.37625,1.3759,1.37596,129800000.0
2005-12-13 04:03:00,1.37605,1.37614,1.37578,1.37614,117200001.0
2005-12-13 04:04:00,1.37603,1.3761,1.37592,1.37595,110000000.0
2005-12-13 04:05:00,1.37583,1.37646,1.37583,1.37641,199300000.0
2005-12-13 04:06:00,1.37594,1.37641,1.3759,1.37612,83400000.0
2005-12-13 04:07:00,1.37627,1.37641,1.37612,1.37613,146200001.0
2005-12-13 04:08:00,1.37636,1.37648,1.37636,1.37643,33200000.0
2005-12-13 04:09:00,1.37655,1.37655,1.37634,1.37649,28000000.0
2005-12-13 04:10:00,1.3764,1.37644,1.37618,1.37636,117200000.0
2005-12-13 04:11:00,1.37645,1.37652,1.37613,1.37624,45800000.0
2005-12-13 04:12:00,1.37615,1.3762,1.37612,1.37615,66600000.0
2005-12-13 04:13:00,1.37605,1.37628,1.37604,1.37606,51100000.0
2005-12-13 04:14:00,1.37604,1.37615,1.37591,1.37615,69800000.0
2005-12-13 04:15:00,1.37619,1.3764,1.37615,1.37632,98600000.0
2005-12-13 04:16:00,1.37621,1.37636,1.37603,1.37615,95200001.0
2005-12-13 04:17:00,1.37615,1.37625,1.3761,1.37616,36200000.0
2005-12-13 04:18:00,1.37615,1.37635,1.3761,1.37623,108300000.0
2005-12-13 04:19:00,1.37623,1.3763,1.3762,1.37628,59000000.0
2005-12-13 04:20:00,1.37623,1.37638,1.37613,1.37613,154600000.0
2005-12-13 04:21:00,1.37613,1.37623,1.37613,1.37613,32200000.0
2005-12-13 04:22:00,1.37618,1.37655,1.37613,1.37655,54200000.0
2005-12-13 04:23:00,1.37616,1.37627,1.37616,1.37623,50800000.0
2005-12-13 04:24:00,1.37627,1.37641,1.37627,1.37639,177700001.0
2005-12-13 04:25:00,1.37613,1.37655,1.37605,1.37647,214700000.0
2005-12-13 04:26:00,1.3764,1.3764,1.37608,1.37627,102700000.0
2005-12-13 04:27:00,1.37639,1.37643,1.37627,1.37628,73300001.0
2005-12-13 04:28:00,1.37633,1.37638,1.37628,1.37628,84200001.0
2005-12-13 04:29:00,1.3762,1.37663,1.3762,1.37656,76200000.0
2005-12-13 04:30:00,1.37621,1.37658,1.3762,1.37648,72800000.0
2005-12-13 04:31:00,1.37643,1.37666,1.37636,1.37666,44500000.0
2005-12-13 04:32:00,1.37674,1.37674,1.37646,1.3765,36300000.0
2005-12-13 04:33:00,1.37656,1.37663,1.37642,1.37655,63800000.0
2005-12-13 04:34:00,1.37657,1.37665,1.37652,1.37655,39500000.0
2005-12-13 04:35:00,1.37642,1.37653,1.37639,1.37639,49000000.0
2005-12-13 04:36:00,1.37665,1.37672,1.376,1.37662,171400001.0
2005-12-13 04:37:00,1.37655,1.37678,1.37628,1.37655,113400000.0
2005-12-13 04:38:00,1.37652,1.37652,1.37634,1.3764,55600000.0
2005-12-13 04:39:00,1.37623,1.37638,1.37623,1.37626,73900000.0
2005-12-13 04:40:00,1.37626,1.37655,1.37626,1.3765,37600000.0
2005-12-13 04:41:00,1.37625,1.37667,1.37625,1.37638,32800000.0
2005-12-13 04:42:00,1.37623,1.37638,1.37623,1.37633,54600000.0
2005-12-13 04:43:00,1.37619,1.37619,1.37602,1.37602,39800000.0
2005-12-13 04:44:00,1.37604,1.37641,1.37604,1.37628,35000000.0
2005-12-13 04:45:00,1.37613,1.37618,1.37578,1.37598,53000000.0
2005-12-13 04:46:00,1.3758,1.37597,1.3758,1.3759,67200000.0
2005-12-13 04:47:00,1.37592,1.37635,1.3759,1.37635,94200000.0
2005-12-13 04:48:00,1.3761,1.37647,1.3761,1.37624,48800000.0
2005-12-13 04:49:00,1.37613,1.37613,1.37559,1.37565,75300000.0
2005-12-13 04:50:00,1.3761,1.3761,1.37573,1.37585,49400000.0
2005-12-13 04:51:00,1.37565,1.37576,1.37563,1.37576,35000000.0
2005-12-13 04:52:00,1.37582,1.3764,1.37582,1.37605,47000000.0
2005-12-13 04:53:00,1.37592,1.37617,1.37582,1.37592,47200000.0
2005-12-13 04:54:00,1.37554,1.37574,1.37547,1.37547,41200000.0
2005-12-13 04:55:00,1.37578,1.37588,1.37549,1.37588,38400000.0
2005-12-13 04:56:00,1.37567,1.37608,1.37567,1.3759,31800000.0
2005-12-13 04:57:00,1.37574,1.37635,1.37574,1.37576,51200001.0
2005-12-13 04:58:00,1.37575,1.37614,1.37562,1.37608,53500001.0
2005-12-13 04:59:00,1.37578,1.37608,1.3757,1.3757,104900000.0
2005-12-13 05:00:00,1.37609,1.37615,1.376,1.37613,42200000.0
2005-12-13 05:01:00,1.37604,1.37629,1.37604,1.37629,50600000.0
2005-12-13 05:02:00,1.37629,1.37641,1.37607,1.37621,20600000.0
2005-12-13 05:03:00,1.37601,1.37633,1.37598,1.3761,153500000.0
2005-12-13 05:04:00,1.37612,1.37615,1.37607,1.37615,227500001.0
2005-12-13 05:05:00,1.37612,1.37613,1.37598,1.3761,173100000.0
2005-12-13 05:06:00,1.37618,1.37623,1.37605,1.37618,151500000.0
2005-12-13 05:07:00,1.37605,1.37637,1.37605,1.37605,258700000.0
2005-12-13 05:08:00,1.3763,1.37635,1.37615,1.37617,283200000.0
2005-12-13 05:09:00,1.37608,1.3764,1.37605,1.37608,185800000.0
2005-12-13 05:10:00,1.37613,1.37624,1.37606,1.37615,205600001.0
2005-12-13 05:11:00,1.37606,1.37619,1.376,1.37609,120300000.0
2005-12-13 05:12:00,1.3761,1.37615,1.37605,1.37605,119100000.0
2005-12-13 05:13:00,1.37616,1.37639,1.37609,1.37617,186900001.0
2005-12-13 05:14:00,1.37607,1.37611,1.37596,1.376,219400000.0
2005-12-13 05:15:00,1.37614,1.37642,1.37611,1.37627,48300000.0
2005-12-13 05:16:00,1.37621,1.37643,1.37617,1.3762,190500000.0
2005-12-13 05:17:00,1.37637,1.37655,1.37624,1.37646,168900000.0
2005-12-13 05:18:00,1.37647,1.37655,1.3762,1.3763,221600000.0
2005-12-13 05:19:00,1.37608,1.37641,1.37606,1.37608,288900001.0
2005-12-13 05:20:00,1.3761,1.37632,1.37606,1.3762,256700000.0
2005-12-13 05:21:00,1.37612,1.37647,1.37604,1.37624,292500000.0
2005-12-13 05:22:00,1.37618,1.37618,1.37599,1.37602,233600000.0
2005-12-13 05:23:00,1.37595,1.37614,1.37595,1.37614,167100000.0
2005-12-13 05:24:00,1.37615,1.37619,1.37599,1.37613,154500000.0
2005-12-13 05:25:00,1.37639,1.37655,1.3762,1.37627,234400000.0
2005-12-13 05:26:00,1.37616,1.37616,1.376,1.37608,130900000.0
2005-12-13 05:27:00,1.37633,1.37635,1.37596,1.3762,183600000.0
2005-12-13 05:28:00,1.37631,1.37641,1.37606,1.37631,253200001.0
2005-12-13 05:29:00,1.3763,1.37636,1.37605,1.37617,259600000.0
2005-12-13 05:30:00,1.37621,1.37637,1.37605,1.37608,191400000.0
2005-12-13 05:31:00,1.37599,1.37629,1.37596,1.37604,73200000.0
2005-12-13 05:32:00,1.37619,1.37632,1.37614,1.37624,146300000.0
2005-12-13 05:33:00,1.37614,1.37614,1.37593,1.37598,168200000.0
2005-12-13 05:34:00,1.37591,1.37618,1.37583,1.37586,222300000.0
2005-12-13 05:35:00,1.37606,1.37613,1.37598,1.37608,24400000.0
2005-12-13 05:36:00,1.37585,1.37601,1.37581,1.37589,182100000.0
2005-12-13 05:37:00,1.37579,1.37601,1.37576,1.3759,202200001.0
2005-12-13 05:38:00,1.37593,1.37613,1.37593,1.37602,129800000.0
2005-12-13 05:39:00,1.37596,1.37606,1.37586,1.37596,187300000.0
2005-12-13 05:40:00,1.37579,1.3761,1.37571,1.37587,239000000.0
2005-12-13 05:41:00,1.37579,1.37598,1.37565,1.37577,102500000.0
2005-12-13 05:42:00,1.37595,1.376,1.37578,1.37585,229500000.0
2005-12-13 05:43:00,1.37591,1.37601,1.3759,1.37591,86000000.0
2005-12-13 05:44:00,1.37598,1.37624,1.37595,1.37604,106800000.0
2005-12-13 05:45:00,1.37609,1.37629,1.37604,1.37609,137000000.0
2005-12-13 05:46:00,1.37612,1.37626,1.37603,1.37611,186000001.0
2005-12-13 05:47:00,1.37608,1.37613,1.37593,1.3761,210400000.0
2005-12-13 05:48:00,1.37604,1.37624,1.37593,1.37615,252200000.0
2005-12-13 05:49:00,1.37604,1.37621,1.37579,1.37581,236400001.0
2005-12-13 05:50:00,1.37583,1.37618,1.37583,1.376,246900000.0
2005-12-13 05:51:00,1.37614,1.37625,1.37605,1.37605,190500001.0
2005-12-13 05:52:00,1.37605,1.37626,1.37603,1.37619,179800000.0
2005-12-13 05:53:00,1.3761,1.37628,1.37591,1.37591,114400001.0
2005-12-13 05:54:00,1.37604,1.37628,1.37589,1.37621,195800000.0
2005-12-13 05:55:00,1.37615,1.37625,1.376,1.3761,223500000.0
2005-12-13 05:56:00,1.37615,1.37632,1.37605,1.37608,127000000.0
2005-12-13 05:57:00,1.37605,1.37608,1.37597,1.37599,156900000.0
2005-12-13 05:58:00,1.37603,1.37608,1.37591,1.37591,148700000.0
2005-12-13 05:59:00,1.37597,1.37597,1.37572,1.37576,85700000.0
2005-12-13 06:00:00,1.37581,1.37591,1.37577,1.37587,234300001.0
2005-12-13 06:01:00,1.37595,1.37617,1.37591,1.37599,153600000.0
2005-12-13 06:02:00,1.37598,1.37614,1.37594,1.37598,250500000.0
2005-12-13 06:03:00,1.37604,1.37614,1.37594,1.37609,46100000.0
2005-12-13 06:04:00,1.37598,1.37603,1.37592,1.37602,167600000.0
2005-12-13 06:05:00,1.37602,1.37613,1.37595,1.376,423600001.0
2005-12-13 06:06:00,1.37605,1.3762,1.37605,1.37613,87600000.0
2005-12-13 06:07:00,1.3761,1.3761,1.37565,1.37574,311000001.0
2005-12-13 06:08:00,1.37539,1.37564,1.37535,1.37556,510600002.0
2005-12-13 06:09:00,1.37547,1.37591,1.37541,1.37565,374000001.0
2005-12-13 06:10:00,1.3755,1.3755,1.37518,1.37518,314800001.0
2005-12-13 06:11:00,1.3752,1.3752,1.37485,1.37485,407000001.0
2005-12-13 06:12:00,1.37481,1.37529,1.37479,1.37529,261500000.0
2005-12-13 06:13:00,1.3753,1.37549,1.37507,1.37508,395000001.0
2005-12-13 06:14:00,1.3754,1.3756,1.37525,1.37536,367200001.0
2005-12-13 06:15:00,1.37538,1.37552,1.37529,1.37533,154800000.0
2005-12-13 06:16:00,1.37527,1.37534,1.37516,1.37534,229900002.0
2005-12-13 06:17:00,1.37514,1.37529,1.37514,1.37514,184400001.0
2005-12-13 06:18:00,1.37517,1.37551,1.37512,1.37525,255900000.0
2005-12-13 06:19:00,1.37525,1.37549,1.37525,1.37549,161500001.0
2005-12-13 06:20:00,1.37545,1.37563,1.37528,1.3753,319700002.0
2005-12-13 06:21:00,1.37532,1.37539,1.37523,1.37539,265700000.0
2005-12-13 06:22:00,1.37538,1.37564,1.37533,1.37541,258700002.0
2005-12-13 06:23:00,1.37528,1.37546,1.37526,1.37539,376800001.0
2005-12-13 06:24:00,1.37536,1.37551,1.37526,1.37539,357500001.0
2005-12-13 06:25:00,1.37538,1.37548,1.37532,1.37541,219200000.0
2005-12-13 06:26:00,1.37526,1.37541,1.37519,1.37534,335600001.0
2005-12-13 06:27:00,1.37523,1.37534,1.37516,1.37521,336500001.0
2005-12-13 06:28:00,1.37527,1.37533,1.37512,1.3752,363600001.0
2005-12-13 06:29:00,1.3753,1.37548,1.37526,1.37526,100000000.0
2005-12-13 06:30:00,1.3752,1.37542,1.37517,1.37528,234000000.0
2005-12-13 06:31:00,1.37535,1.3756,1.37534,1.37553,151200001.0
2005-12-13 06:32:00,1.37558,1.37568,1.37556,1.37565,164900000.0
2005-12-13 06:33:00,1.37566,1.37572,1.37554,1.37554,250700001.0
2005-12-13 06:34:00,1.37557,1.37567,1.37547,1.37562,281600001.0
2005-12-13 06:35:00,1.37547,1.37572,1.37545,1.37549,122700000.0
2005-12-13 06:36:00,1.37547,1.37557,1.37547,1.37547,66900000.0
2005-12-13 06:37:00,1.37547,1.37555,1.37544,1.37549,213300000.0
2005-12-13 06:38:00,1.37552,1.37586,1.37552,1.37559,127900001.0
2005-12-13 06:39:00,1.37592,1.37597,1.37587,1.37592,21600000.0
2005-12-13 06:40:00,1.37587,1.37588,1.37566,1.37576,110000000.0
2005-12-13 06:41:00,1.37572,1.3758,1.37565,1.37578,154500000.0
2005-12-13 06:42:00,1.37575,1.37575,1.37548,1.37558,288000000.0
2005-12-13 06:43:00,1.37563,1.3757,1.37558,1.37566,130200000.0
2005-12-13 06:44:00,1.37547,1.37557,1.37537,1.37537,332900000.0
2005-12-13 06:45:00,1.3754,1.37545,1.3753,1.37545,296800000.0
2005-12-13 06:46:00,1.37538,1.37544,1.37527,1.37529,242100000.0
2005-12-13 06:47:00,1.37528,1.37536,1.37518,1.37531,276300000.0
2005-12-13 06:48:00,1.37515,1.37538,1.37513,1.37528,38800000.0
2005-12-13 06:49:00,1.37535,1.3756,1.37527,1.37537,222600000.0
2005-12-13 06:50:00,1.37541,1.37541,1.37519,1.37524,38100000.0
2005-12-13 06:51:00,1.37535,1.37535,1.37498,1.37524,38500000.0
2005-12-13 06:52:00,1.3751,1.37526,1.3751,1.37511,205800000.0
2005-12-13 06:53:00,1.37519,1.37546,1.37519,1.37526,312800001.0
2005-12-13 06:54:00,1.37526,1.37549,1.37517,1.37524,408300003.0
2005-12-13 06:55:00,1.37524,1.37534,1.37512,1.37526,337400000.0
2005-12-13 06:56:00,1.37539,1.37539,1.37529,1.37529,36600000.0
2005-12-13 06:57:00,1.37534,1.37539,1.37531,1.37532,78500000.0
2005-12-13 06:58:00,1.37526,1.37529,1.37507,1.37517,205700000.0
2005-12-13 06:59:00,1.3751,1.37542,1.37507,1.37519,346800000.0
2005-12-13 07:00:00,1.37539,1.37544,1.37532,1.37534,133500001.0
2005-12-13 07:01:00,1.37519,1.37534,1.37519,1.37532,256100000.0
2005-12-13 07:02:00,1.37527,1.37537,1.37513,1.37518,424900002.0
2005-12-13 07:03:00,1.3753,1.37535,1.37517,1.37522,138400000.0
2005-12-13 07:04:00,1.3752,1.3753,1.37512,1.3752,278300001.0
2005-12-13 07:05:00,1.37545,1.37549,1.37537,1.37543,101000000.0
2005-12-13 07:06:00,1.37555,1.37562,1.37531,1.3755,170200000.0
2005-12-13 07:07:00,1.37547,1.37553,1.37528,1.37551,180400000.0
2005-12-13 07:08:00,1.37568,1.37578,1.37553,1.37563,265300001.0
2005-12-13 07:09:00,1.3756,1.37561,1.3754,1.37542,222300001.0
2005-12-13 07:10:00,1.37543,1.37543,1.37513,1.37513,500600002.0
2005-12-13 07:11:00,1.37524,1.37533,1.37519,1.37526,301500000.0
2005-12-13 07:12:00,1.37525,1.37557,1.37522,1.37557,312000001.0
2005-12-13 07:13:00,1.37569,1.37578,1.37546,1.37566,278500000.0
2005-12-13 07:14:00,1.37579,1.37582,1.37564,1.37566,492600000.0
2005-12-13 07:15:00,1.37586,1.37596,1.37561,1.37596,265700000.0
2005-12-13 07:16:00,1.37581,1.37591,1.37576,1.37588,222900002.0
2005-12-13 07:17:00,1.37575,1.37575,1.37542,1.37542,206900000.0
2005-12-13 07:18:00,1.37541,1.37567,1.37529,1.37559,410300001.0
2005-12-13 07:19:00,1.37558,1.37571,1.37543,1.37563,262600000.0
2005-12-13 07:20:00,1.37553,1.37564,1.37536,1.3755,402000000.0
2005-12-13 07:21:00,1.37539,1.37556,1.37524,1.37527,286400000.0
2005-12-13 07:22:00,1.37529,1.37547,1.37522,1.37526,347300000.0
2005-12-13 07:23:00,1.37524,1.37538,1.37496,1.37522,467100003.0
2005-12-13 07:24:00,1.37503,1.37507,1.37489,1.37491,276700000.0
2005-12-13 07:25:00,1.37469,1.3748,1.37458,1.37474,380700000.0
2005-12-13 07:26:00,1.3747,1.37488,1.37459,1.3747,299900000.0
2005-12-13 07:27:00,1.37471,1.37509,1.37471,1.3749,163100001.0
2005-12-13 07:28:00,1.37496,1.37503,1.37491,1.37491,227200000.0
2005-12-13 07:29:00,1.37488,1.3751,1.37481,1.37482,248000000.0
2005-12-13 07:30:00,1.37488,1.37516,1.37488,1.37497,548200004.0
2005-12-13 07:31:00,1.37485,1.37506,1.37483,1.37491,262300001.0
2005-12-13 07:32:00,1.37489,1.37506,1.37481,1.37488,439600001.0
2005-12-13 07:33:00,1.37481,1.37499,1.37475,1.37487,390000000.0
2005-12-13 07:34:00,1.3751,1.37514,1.37497,1.37504,338400001.0
2005-12-13 07:35:00,1.37504,1.3752,1.37504,1.37507,275500001.0
2005-12-13 07:36:00,1.37495,1.37508,1.37483,1.37494,366200001.0
2005-12-13 07:37:00,1.37488,1.37495,1.37466,1.37481,211300001.0
2005-12-13 07:38:00,1.37476,1.37494,1.37476,1.37489,37800001.0
2005-12-13 07:39:00,1.37478,1.37486,1.37459,1.37476,417900000.0
2005-12-13 07:40:00,1.37473,1.37494,1.37467,1.37478,285200000.0
2005-12-13 07:41:00,1.37464,1.37491,1.37458,1.37474,614400001.0
2005-12-13 07:42:00,1.37473,1.37478,1.37459,1.37471,307600000.0
2005-12-13 07:43:00,1.37468,1.37489,1.37463,1.37482,175300000.0
2005-12-13 07:44:00,1.37483,1.37483,1.37458,1.37466,402800000.0
2005-12-13 07:45:00,1.37472,1.37492,1.37465,1.37466,346400000.0
2005-12-13 07:46:00,1.37466,1.37476,1.37456,1.37463,465600001.0
2005-12-13 07:47:00,1.37485,1.37505,1.37467,1.37474,691500005.0
2005-12-13 07:48:00,1.37476,1.375,1.3747,1.37474,739700001.0
2005-12-13 07:49:00,1.37485,1.37492,1.37461,1.3748,602400001.0
2005-12-13 07:50:00,1.37484,1.37499,1.37472,1.37482,623700002.0
2005-12-13 07:51:00,1.37492,1.37492,1.37458,1.37478,555600001.0
2005-12-13 07:52:00,1.37484,1.37491,1.37469,1.37476,462200001.0
2005-12-13 07:53:00,1.37482,1.37504,1.37466,1.37481,526500001.0
2005-12-13 07:54:00,1.37476,1.37502,1.37471,1.3748,378200003.0
2005-12-13 07:55:00,1.37482,1.37512,1.37477,1.37487,370200001.0
2005-12-13 07:56:00,1.37492,1.37524,1.37485,1.37499,689600002.0
2005-12-13 07:57:00,1.37485,1.37511,1.37477,1.37489,549600000.0
2005-12-13 07:58:00,1.37508,1.37519,1.37492,1.375,675800001.0
2005-12-13 07:59:00,1.37507,1.37517,1.37494,1.37504,491800000.0
2005-12-13 08:00:00,1.37502,1.37509,1.37484,1.37502,367900000.0
2005-12-13 08:01:00,1.3749,1.37523,1.37479,1.37495,450800000.0
2005-12-13 08:02:00,1.37493,1.37522,1.37493,1.37514,261800001.0
2005-12-13 08:03:00,1.37508,1.37512,1.37483,1.37495,436600000.0
2005-12-13 08:04:00,1.37499,1.37515,1.3749,1.37515,432000002.0
2005-12-13 08:05:00,1.37519,1.37519,1.3749,1.37495,305200001.0
2005-12-13 08:06:00,1.37513,1.37513,1.37468,1.37493,686500001.0
2005-12-13 08:07:00,1.37484,1.37501,1.37476,1.3749,495300000.0
2005-12-13 08:08:00,1.37494,1.37504,1.37487,1.37501,390800002.0
2005-12-13 08:09:00,1.37499,1.37514,1.37484,1.37496,511800002.0
2005-12-13 08:10:00,1.37505,1.3754,1.37495,1.37526,510700001.0
2005-12-13 08:11:00,1.37514,1.37529,1.37496,1.37508,270100000.0
2005-12-13 08:12:00,1.37503,1.37531,1.37502,1.37521,397400002.0
2005-12-13 08:13:00,1.37525,1.37547,1.37525,1.37539,206700000.0
2005-12-13 08:14:00,1.37534,1.37561,1.37534,1.3755,87700000.0
2005-12-13 08:15:00,1.3755,1.37576,1.37547,1.37573,285900000.0
2005-12-13 08:16:00,1.37589,1.37601,1.3758,1.37581,263600000.0
2005-12-13 08:17:00,1.37572,1.37591,1.37568,1.37584,308000003.0
2005-12-13 08:18:00,1.37577,1.37604,1.37577,1.37584,209900001.0
2005-12-13 08:19:00,1.37575,1.37592,1.37573,1.37586,339600000.0
2005-12-13 08:20:00,1.37576,1.3758,1.37559,1.37563,263000000.0
2005-12-13 08:21:00,1.37568,1.37595,1.37558,1.37567,473800000.0
2005-12-13 08:22:00,1.37559,1.37569,1.37545,1.37562,327500001.0
2005-12-13 08:23:00,1.37561,1.37579,1.37553,1.37553,271000000.0
2005-12-13 08:24:00,1.37564,1.37582,1.3756,1.37567,487200002.0
2005-12-13 08:25:00,1.37586,1.37596,1.3757,1.37574,624600003.0
2005-12-13 08:26:00,1.37572,1.3759,1.37569,1.37573,317400000.0
2005-12-13 08:27:00,1.37569,1.37574,1.3754,1.3754,404300000.0
2005-12-13 08:28:00,1.37543,1.37564,1.37535,1.37564,579200003.0
2005-12-13 08:29:00,1.37563,1.37578,1.37554,1.37561,376800001.0
2005-12-13 08:30:00,1.3756,1.37584,1.37558,1.37564,424600001.0
2005-12-13 08:31:00,1.37565,1.37578,1.3755,1.37565,295400000.0
2005-12-13 08:32:00,1.37557,1.37559,1.37536,1.37536,254600000.0
2005-12-13 08:33:00,1.37531,1.37539,1.37517,1.37539,203400000.0
2005-12-13 08:34:00,1.37539,1.37539,1.37504,1.37505,620500002.0
2005-12-13 08:35:00,1.37501,1.37524,1.37501,1.37505,560700001.0
2005-12-13 08:36:00,1.37503,1.37528,1.37496,1.37518,411400001.0
2005-12-13 08:37:00,1.37509,1.37526,1.37503,1.37516,336100000.0
2005-12-13 08:38:00,1.37516,1.37534,1.37505,1.37518,342100001.0
2005-12-13 08:39:00,1.37513,1.37523,1.37496,1.37506,547600001.0
2005-12-13 08:40:00,1.37514,1.37563,1.37514,1.3754,360800001.0
2005-12-13 08:41:00,1.37545,1.37547,1.37511,1.37544,437000000.0
2005-12-13 08:42:00,1.37549,1.3756,1.37534,1.37534,554600000.0
2005-12-13 08:43:00,1.37554,1.37582,1.37552,1.37572,260700000.0
2005-12-13 08:44:00,1.37572,1.37592,1.37562,1.37574,437900002.0
2005-12-13 08:45:00,1.37584,1.376,1.37564,1.3757,639200002.0
2005-12-13 08:46:00,1.37577,1.37599,1.37563,1.37579,774000004.0
2005-12-13 08:47:00,1.376,1.37616,1.3759,1.376,575300001.0
2005-12-13 08:48:00,1.37598,1.37619,1.37587,1.37604,366900000.0
2005-12-13 08:49:00,1.37596,1.37614,1.37587,1.37591,503900001.0
2005-12-13 08:50:00,1.37613,1.37618,1.37593,1.376,553200002.0
2005-12-13 08:51:00,1.37593,1.37611,1.37573,1.37585,550400002.0
2005-12-13 08:52:00,1.37593,1.37606,1.37568,1.37575,578100000.0
2005-12-13 08:53:00,1.37585,1.37594,1.37555,1.37574,521600001.0
2005-12-13 08:54:00,1.37568,1.37579,1.3755,1.37571,676000001.0
2005-12-13 08:55:00,1.37579,1.3759,1.37552,1.37563,599200001.0
2005-12-13 08:56:00,1.37577,1.37593,1.37559,1.3756,541900000.0
2005-12-13 08:57:00,1.37555,1.37576,1.37543,1.37555,465100000.0
2005-12-13 08:58:00,1.37558,1.37576,1.37548,1.3756,454300000.0
2005-12-13 08:59:00,1.37564,1.37576,1.37555,1.37562,344200001.0
2005-12-13 09:00:00,1.37561,1.37578,1.37546,1.37558,466700001.0
2005-12-13 09:01:00,1.37563,1.37572,1.37552,1.37563,351900000.0
2005-12-13 09:02:00,1.37558,1.37573,1.37545,1.37553,700200003.0
2005-12-13 09:03:00,1.37556,1.37579,1.37553,1.37576,638400005.0
2005-12-13 09:04:00,1.37583,1.37583,1.37539,1.37569,627300002.0
2005-12-13 09:05:00,1.37571,1.3759,1.37566,1.37573,568800002.0
2005-12-13 09:06:00,1.37559,1.37585,1.37547,1.37577,508900000.0
2005-12-13 09:07:00,1.37568,1.37587,1.37554,1.37587,338700000.0
2005-12-13 09:08:00,1.37577,1.37581,1.37562,1.37562,256100000.0
2005-12-13 09:09:00,1.37565,1.37585,1.3756,1.37578,301300000.0
2005-12-13 09:10:00,1.37565,1.37565,1.37524,1.37524,298100002.0
2005-12-13 09:11:00,1.37545,1.37578,1.37541,1.37555,607800000.0
2005-12-13 09:12:00,1.37568,1.37578,1.37551,1.37552,504500002.0
2005-12-13 09:13:00,1.37557,1.37584,1.37547,1.37547,471300001.0
2005-12-13 09:14:00,1.37547,1.37577,1.37547,1.37577,358000001.0
2005-12-13 09:15:00,1.37579,1.3759,1.37564,1.37589,455400001.0
2005-12-13 09:16:00,1.37582,1.37609,1.37577,1.37602,486700000.0
2005-12-13 09:17:00,1.37606,1.37629,1.376,1.37615,575600000.0
2005-12-13 09:18:00,1.37628,1.37646,1.37616,1.37627,210100000.0
2005-12-13 09:19:00,1.37635,1.37643,1.37609,1.37615,466900000.0
2005-12-13 09:20:00,1.3761,1.37625,1.3761,1.37612,326100002.0
2005-12-13 09:21:00,1.3762,1.37631,1.3761,1.37625,336500000.0
2005-12-13 09:22:00,1.37626,1.37643,1.37621,1.37623,401500001.0
2005-12-13 09:23:00,1.37633,1.37634,1.37613,1.37633,374600001.0
2005-12-13 09:24:00,1.37641,1.37655,1.37616,1.37624,365200001.0
2005-12-13 09:25:00,1.37636,1.37649,1.37633,1.37646,426100000.0
2005-12-13 09:26:00,1.37636,1.37648,1.37629,1.37637,619500003.0
2005-12-13 09:27:00,1.37632,1.37657,1.37624,1.3763,348800000.0
2005-12-13 09:28:00,1.37625,1.37638,1.37609,1.37625,485900000.0
2005-12-13 09:29:00,1.37614,1.37628,1.37598,1.37621,425700000.0
2005-12-13 09:30:00,1.37626,1.37632,1.37598,1.37614,760600008.0
2005-12-13 09:31:00,1.37614,1.37656,1.37614,1.37656,361200000.0
2005-12-13 09:32:00,1.37669,1.37677,1.3766,1.37667,417300001.0
2005-12-13 09:33:00,1.37668,1.3774,1.37668,1.37692,275100001.0
2005-12-13 09:34:00,1.37706,1.37715,1.37691,1.37695,464200001.0
2005-12-13 09:35:00,1.37693,1.37728,1.37693,1.37719,229300000.0
2005-12-13 09:36:00,1.37726,1.3774,1.37702,1.37702,381500000.0
2005-12-13 09:37:00,1.37707,1.3771,1.37681,1.37695,418500001.0
2005-12-13 09:38:00,1.37678,1.37709,1.37675,1.37684,405800000.0
2005-12-13 09:39:00,1.37688,1.37709,1.37686,1.37698,397800003.0
2005-12-13 09:40:00,1.37695,1.3771,1.37681,1.37684,434000002.0
2005-12-13 09:41:00,1.37687,1.37687,1.37669,1.37674,501200004.0
2005-12-13 09:42:00,1.37678,1.37694,1.37662,1.37664,504400000.0
2005-12-13 09:43:00,1.37681,1.37688,1.37666,1.37676,342100002.0
2005-12-13 09:44:00,1.37665,1.37682,1.37652,1.37655,469400000.0
2005-12-13 09:45:00,1.3767,1.37672,1.37651,1.37672,516700001.0
2005-12-13 09:46:00,1.37662,1.37675,1.37653,1.37657,344300001.0
2005-12-13 09:47:00,1.37671,1.37676,1.3764,1.37668,390400001.0
2005-12-13 09:48:00,1.37677,1.37704,1.37673,1.37683,328600001.0
2005-12-13 09:49:00,1.37689,1.3771,1.37668,1.3771,607800001.0
2005-12-13 09:50:00,1.37702,1.37723,1.37694,1.37712,479200003.0
2005-12-13 09:51:00,1.37702,1.37727,1.37691,1.37702,463600000.0
2005-12-13 09:52:00,1.37698,1.37717,1.37688,1.37701,461700001.0
2005-12-13 09:53:00,1.37696,1.37732,1.37696,1.37717,364400000.0
2005-12-13 09:54:00,1.37712,1.3774,1.37704,1.37718,561500002.0
2005-12-13 09:55:00,1.37705,1.37718,1.37683,1.37698,612700003.0
2005-12-13 09:56:00,1.37688,1.37691,1.37674,1.37675,357600002.0
2005-12-13 09:57:00,1.3768,1.37682,1.37662,1.37671,592600001.0
2005-12-13 09:58:00,1.37665,1.37666,1.37633,1.37635,696900002.0
2005-12-13 09:59:00,1.37641,1.37662,1.37619,1.37643,642700001.0
2005-12-13 10:00:00,1.37637,1.37649,1.37609,1.37618,253800001.0
2005-12-13 10:01:00,1.37603,1.37603,1.37548,1.37552,627100001.0
2005-12-13 10:02:00,1.37545,1.37564,1.37513,1.37513,557100001.0
2005-12-13 10:03:00,1.37491,1.37517,1.37477,1.37491,440900001.0
2005-12-13 10:04:00,1.37473,1.37474,1.37435,1.37448,414000002.0
2005-12-13 10:05:00,1.37406,1.37418,1.37378,1.37378,430600000.0
2005-12-13 10:06:00,1.37378,1.37407,1.3736,1.37407,471000000.0
2005-12-13 10:07:00,1.37401,1.37423,1.3739,1.37401,551500000.0
2005-12-13 10:08:00,1.37412,1.37459,1.37412,1.37445,489100000.0
2005-12-13 10:09:00,1.37461,1.37481,1.37435,1.37462,486100000.0
2005-12-13 10:10:00,1.37433,1.37458,1.37428,1.37457,331600000.0
2005-12-13 10:11:00,1.37475,1.37496,1.37454,1.37496,365600000.0
2005-12-13 10:12:00,1.3749,1.3749,1.37459,1.37481,435300000.0
2005-12-13 10:13:00,1.37477,1.37477,1.3744,1.37451,513400001.0
2005-12-13 10:14:00,1.37442,1.37453,1.37427,1.37443,507700001.0
2005-12-13 10:15:00,1.37446,1.37456,1.37421,1.37452,398000000.0
2005-12-13 10:16:00,1.3746,1.37472,1.37444,1.37459,405900000.0
2005-12-13 10:17:00,1.37442,1.37442,1.37376,1.37397,328600001.0
2005-12-13 10:18:00,1.37401,1.37434,1.37401,1.37407,437100001.0
2005-12-13 10:19:00,1.37422,1.37459,1.37422,1.37459,341000000.0
2005-12-13 10:20:00,1.37457,1.37468,1.37422,1.37437,567100000.0
2005-12-13 10:21:00,1.37399,1.37422,1.37381,1.37407,413300000.0
2005-12-13 10:22:00,1.37424,1.37469,1.37422,1.37463,363000001.0
2005-12-13 10:23:00,1.37445,1.37469,1.37433,1.37437,499500000.0
2005-12-13 10:24:00,1.37437,1.37477,1.37437,1.37457,484800001.0
2005-12-13 10:25:00,1.37483,1.37487,1.37454,1.37455,379400000.0
2005-12-13 10:26:00,1.37448,1.37467,1.37437,1.37462,528500000.0
2005-12-13 10:27:00,1.37476,1.37501,1.37463,1.37463,486700000.0
2005-12-13 10:28:00,1.37454,1.37493,1.37454,1.37493,708300000.0
2005-12-13 10:29:00,1.37508,1.37508,1.37475,1.37475,483300002.0
2005-12-13 10:30:00,1.37495,1.37502,1.37463,1.37487,719200003.0
2005-12-13 10:31:00,1.37472,1.37522,1.37472,1.37493,598300002.0
2005-12-13 10:32:00,1.37494,1.3753,1.37488,1.37496,525700002.0
2005-12-13 10:33:00,1.37521,1.3754,1.37504,1.37522,501300005.0
2005-12-13 10:34:00,1.37529,1.37549,1.37521,1.37536,345800000.0
2005-12-13 10:35:00,1.37549,1.37559,1.37534,1.37537,480900001.0
2005-12-13 10:36:00,1.37535,1.37551,1.37517,1.3754,503800001.0
2005-12-13 10:37:00,1.37545,1.37545,1.3752,1.37545,525700000.0
2005-12-13 10:38:00,1.37548,1.37584,1.37548,1.37569,486300004.0
2005-12-13 10:39:00,1.37567,1.37568,1.37507,1.37523,386600000.0
2005-12-13 10:40:00,1.37503,1.37509,1.37426,1.37441,318900000.0
2005-12-13 10:41:00,1.37438,1.37472,1.37436,1.37449,610700001.0
2005-12-13 10:42:00,1.37445,1.37486,1.37433,1.37433,360200001.0
2005-12-13 10:43:00,1.37421,1.37457,1.37387,1.37434,434300000.0
2005-12-13 10:44:00,1.37455,1.37469,1.37428,1.37447,640100003.0
2005-12-13 10:45:00,1.37447,1.37454,1.37424,1.37444,516000000.0
2005-12-13 10:46:00,1.37419,1.37436,1.37406,1.37425,238000000.0
2005-12-13 10:47:00,1.37428,1.37441,1.3741,1.37432,361900000.0
2005-12-13 10:48:00,1.37442,1.3746,1.37433,1.37448,481900000.0
2005-12-13 10:49:00,1.37454,1.37468,1.37441,1.37458,388700001.0
2005-12-13 10:50:00,1.37475,1.37478,1.37428,1.37436,522800000.0
2005-12-13 10:51:00,1.3741,1.37442,1.37407,1.37432,447000001.0
2005-12-13 10:52:00,1.37426,1.37426,1.37384,1.37386,283500000.0
2005-12-13 10:53:00,1.37389,1.37415,1.37389,1.37395,360400001.0
2005-12-13 10:54:00,1.37407,1.37427,1.374,1.37425,457000000.0
2005-12-13 10:55:00,1.37428,1.37434,1.37405,1.37417,472200002.0
2005-12-13 10:56:00,1.37427,1.37454,1.3742,1.37454,443300000.0
2005-12-13 10:57:00,1.37456,1.37456,1.37388,1.37401,395400002.0
2005-12-13 10:58:00,1.37402,1.37413,1.37378,1.37397,446000002.0
2005-12-13 10:59:00,1.37381,1.37416,1.3737,1.3739,861800001.0
2005-12-13 11:00:00,1.37404,1.37428,1.37397,1.37423,525900001.0
2005-12-13 11:01:00,1.37431,1.37461,1.37431,1.37436,574900001.0
2005-12-13 11:02:00,1.37426,1.37437,1.37383,1.37396,574000002.0
2005-12-13 11:03:00,1.37394,1.37409,1.37388,1.37402,228300000.0
2005-12-13 11:04:00,1.37405,1.37422,1.37385,1.37409,553500000.0
2005-12-13 11:05:00,1.37407,1.37407,1.37381,1.37391,501500002.0
2005-12-13 11:06:00,1.37382,1.3742,1.37369,1.3742,659800000.0
2005-12-13 11:07:00,1.37424,1.37443,1.37397,1.37404,275900000.0
2005-12-13 11:08:00,1.37417,1.37437,1.37385,1.37398,385900001.0
2005-12-13 11:09:00,1.37379,1.37404,1.37375,1.37388,407700003.0
2005-12-13 11:10:00,1.37395,1.37422,1.37392,1.37415,499200002.0
2005-12-13 11:11:00,1.37396,1.37428,1.37387,1.37408,541300001.0
2005-12-13 11:12:00,1.37392,1.37438,1.37392,1.37438,505200002.0
2005-12-13 11:13:00,1.37446,1.37446,1.37403,1.37403,355800000.0
2005-12-13 11:14:00,1.37377,1.37384,1.3735,1.37364,515100002.0
2005-12-13 11:15:00,1.37361,1.37361,1.37323,1.37334,526900001.0
2005-12-13 11:16:00,1.37349,1.37386,1.37345,1.37386,492000001.0
2005-12-13 11:17:00,1.37391,1.37404,1.37372,1.37391,430200001.0
2005-12-13 11:18:00,1.37394,1.37404,1.37344,1.37344,384300000.0
2005-12-13 11:19:00,1.37303,1.37348,1.37303,1.3734,365000000.0
2005-12-13 11:20:00,1.37343,1.37384,1.37343,1.37366,617200005.0
2005-12-13 11:21:00,1.37375,1.37385,1.37352,1.37379,586400001.0
2005-12-13 11:22:00,1.37355,1.37383,1.37338,1.37369,542400002.0
2005-12-13 11:23:00,1.37365,1.37391,1.37355,1.37374,510300003.0
2005-12-13 11:24:00,1.3737,1.37375,1.37343,1.37364,402600000.0
2005-12-13 11:25:00,1.37351,1.37351,1.37335,1.37348,351100000.0
2005-12-13 11:26:00,1.37343,1.37353,1.3732,1.37336,584000001.0
2005-12-13 11:27:00,1.37337,1.3735,1.37314,1.37317,599900001.0
2005-12-13 11:28:00,1.37342,1.37342,1.37311,1.37328,350900001.0
2005-12-13 11:29:00,1.37328,1.37348,1.37246,1.37294,453000000.0
2005-12-13 11:30:00,1.37293,1.37302,1.37273,1.37291,500000001.0
2005-12-13 11:31:00,1.37299,1.37316,1.37271,1.37291,621200000.0
2005-12-13 11:32:00,1.37291,1.373,1.37268,1.37295,419800000.0
2005-12-13 11:33:00,1.37293,1.37314,1.37288,1.37296,517600001.0
2005-12-13 11:34:00,1.37302,1.37322,1.3728,1.37281,554300000.0
2005-12-13 11:35:00,1.37309,1.37334,1.37301,1.37308,488800001.0
2005-12-13 11:36:00,1.37282,1.37307,1.37252,1.37254,511500001.0
2005-12-13 11:37:00,1.37243,1.37264,1.37237,1.37245,486200000.0
2005-12-13 11:38:00,1.37255,1.37286,1.37252,1.37264,567100001.0
2005-12-13 11:39:00,1.37265,1.37273,1.37239,1.37247,683700000.0
2005-12-13 11:40:00,1.37255,1.37263,1.37235,1.37263,670900002.0
2005-12-13 11:41:00,1.37268,1.3729,1.37252,1.37276,690900001.0
2005-12-13 11:42:00,1.37301,1.37323,1.37286,1.37305,682900001.0
2005-12-13 11:43:00,1.37316,1.37394,1.37316,1.37369,517000002.0
2005-12-13 11:44:00,1.37386,1.37402,1.3736,1.37369,605700002.0
2005-12-13 11:45:00,1.37388,1.3741,1.37373,1.37387,597700001.0
2005-12-13 11:46:00,1.37381,1.37381,1.37351,1.3737,452500000.0
2005-12-13 11:47:00,1.37369,1.37391,1.37356,1.37374,459600000.0
2005-12-13 11:48:00,1.37369,1.37387,1.37356,1.37364,554300001.0
2005-12-13 11:49:00,1.37372,1.37377,1.37349,1.37358,460800002.0
2005-12-13 11:50:00,1.37364,1.37384,1.37354,1.37384,315700000.0
2005-12-13 11:51:00,1.37371,1.37382,1.37363,1.37363,180800000.0
2005-12-13 11:52:00,1.37356,1.37372,1.37342,1.37342,261900000.0
2005-12-13 11:53:00,1.3732,1.3732,1.37255,1.37269,212800000.0
2005-12-13 11:54:00,1.37259,1.37273,1.37215,1.37273,409000004.0
2005-12-13 11:55:00,1.37307,1.37335,1.37307,1.37321,459200001.0
2005-12-13 11:56:00,1.37322,1.37338,1.37294,1.37326,434900001.0
2005-12-13 11:57:00,1.37331,1.37331,1.37292,1.37301,476300000.0
2005-12-13 11:58:00,1.37312,1.37328,1.37286,1.37286,487200003.0
2005-12-13 11:59:00,1.37284,1.37323,1.37258,1.37258,411600000.0
2005-12-13 12:00:00,1.37272,1.37346,1.37269,1.37333,491400000.0
2005-12-13 12:01:00,1.37347,1.3742,1.37347,1.3742,460700001.0
2005-12-13 12:02:00,1.37425,1.37449,1.37417,1.37449,419400003.0
2005-12-13 12:03:00,1.37485,1.37487,1.37458,1.37478,398300000.0
2005-12-13 12:04:00,1.37477,1.37492,1.37453,1.37453,378700000.0
2005-12-13 12:05:00,1.37463,1.37472,1.37434,1.37434,420400001.0
2005-12-13 12:06:00,1.37425,1.37472,1.37425,1.37446,396000000.0
2005-12-13 12:07:00,1.37434,1.37435,1.37402,1.37435,297500000.0
2005-12-13 12:08:00,1.3744,1.37449,1.37408,1.37438,482100002.0
2005-12-13 12:09:00,1.3745,1.37471,1.37436,1.37463,396200000.0
2005-12-13 12:10:00,1.37471,1.3751,1.37471,1.3751,376100003.0
2005-12-13 12:11:00,1.37495,1.375,1.37469,1.37495,240100002.0
2005-12-13 12:12:00,1.375,1.37515,1.37494,1.37508,256800001.0
2005-12-13 12:13:00,1.375,1.37514,1.37483,1.37497,510300000.0
2005-12-13 12:14:00,1.37504,1.37507,1.37463,1.37507,656100000.0
2005-12-13 12:15:00,1.37491,1.37491,1.37455,1.37455,301300000.0
2005-12-13 12:16:00,1.37444,1.3745,1.37429,1.37437,396900002.0
2005-12-13 12:17:00,1.37429,1.37442,1.37426,1.37426,220700001.0
2005-12-13 12:18:00,1.37442,1.37474,1.37432,1.37474,311300000.0
2005-12-13 12:19:00,1.37501,1.37501,1.37467,1.37479,443900000.0
2005-12-13 12:20:00,1.37491,1.37548,1.3748,1.37522,443100002.0
2005-12-13 12:21:00,1.37521,1.37541,1.37464,1.37506,428300002.0
2005-12-13 12:22:00,1.37513,1.37513,1.37427,1.37439,279600000.0
2005-12-13 12:23:00,1.37407,1.37408,1.37311,1.37357,436300001.0
2005-12-13 12:24:00,1.37329,1.37351,1.37299,1.37309,686700000.0
2005-12-13 12:25:00,1.37329,1.3736,1.37302,1.37333,451100000.0
2005-12-13 12:26:00,1.37331,1.37352,1.3732,1.37337,465400000.0
2005-12-13 12:27:00,1.37337,1.37357,1.37331,1.37344,447900001.0
2005-12-13 12:28:00,1.37335,1.37356,1.37326,1.37348,543500000.0
2005-12-13 12:29:00,1.37354,1.3738,1.37341,1.37356,691900001.0
2005-12-13 12:30:00,1.37336,1.37343,1.37308,1.37309,589300000.0
2005-12-13 12:31:00,1.37319,1.37337,1.37303,1.3732,719500005.0
2005-12-13 12:32:00,1.37319,1.3735,1.37308,1.37325,655500003.0
2005-12-13 12:33:00,1.37335,1.37345,1.37323,1.37345,53800000.0
2005-12-13 12:34:00,1.37326,1.37343,1.37298,1.37301,700200002.0
2005-12-13 12:35:00,1.37284,1.37285,1.37233,1.3726,571300000.0
2005-12-13 12:36:00,1.37243,1.37261,1.37229,1.37236,433600001.0
2005-12-13 12:37:00,1.37262,1.37307,1.37248,1.37293,525500001.0
2005-12-13 12:38:00,1.37307,1.37367,1.37307,1.37339,755500003.0
2005-12-13 12:39:00,1.37331,1.37331,1.37255,1.37315,469700000.0
2005-12-13 12:40:00,1.3732,1.37342,1.37305,1.37321,532500001.0
2005-12-13 12:41:00,1.37324,1.37389,1.37324,1.37389,240300000.0
2005-12-13 12:42:00,1.37397,1.37437,1.37382,1.37397,341800000.0
2005-12-13 12:43:00,1.37403,1.37428,1.37385,1.37428,524600002.0
2005-12-13 12:44:00,1.37429,1.37443,1.37401,1.37436,399500002.0
2005-12-13 12:45:00,1.37448,1.37485,1.37416,1.37459,466700000.0
2005-12-13 12:46:00,1.3745,1.37463,1.37439,1.37446,416900000.0
2005-12-13 12:47:00,1.37421,1.37429,1.37409,1.37415,362500002.0
2005-12-13 12:48:00,1.37421,1.37458,1.37416,1.37444,432500000.0
2005-12-13 12:49:00,1.37454,1.37486,1.37411,1.37482,543500004.0
2005-12-13 12:50:00,1.37484,1.37484,1.37432,1.37438,493600002.0
2005-12-13 12:51:00,1.37433,1.37476,1.37433,1.37475,444900000.0
2005-12-13 12:52:00,1.3749,1.37514,1.37478,1.37483,289000000.0
2005-12-13 12:53:00,1.37501,1.37511,1.37483,1.37483,264000000.0
2005-12-13 12:54:00,1.37474,1.37495,1.37464,1.3748,399900000.0
2005-12-13 12:55:00,1.37477,1.37477,1.37442,1.37456,421300000.0
2005-12-13 12:56:00,1.37468,1.37483,1.37455,1.37467,430500001.0
2005-12-13 12:57:00,1.37508,1.37508,1.37463,1.37472,533600003.0
2005-12-13 12:58:00,1.37464,1.37464,1.37443,1.37446,338400000.0
2005-12-13 12:59:00,1.37442,1.37455,1.37425,1.37432,661700000.0
2005-12-13 13:00:00,1.37427,1.37427,1.37405,1.37411,229900000.0
2005-12-13 13:01:00,1.37367,1.37376,1.37324,1.37324,277600000.0
2005-12-13 13:02:00,1.37313,1.37322,1.37283,1.37321,392600002.0
2005-12-13 13:03:00,1.37333,1.37343,1.37311,1.37326,390900000.0
2005-12-13 13:04:00,1.37345,1.37358,1.37336,1.37341,251100000.0
2005-12-13 13:05:00,1.37339,1.37339,1.37313,1.37319,160300000.0
2005-12-13 13:06:00,1.37333,1.37338,1.37265,1.37265,388200000.0
2005-12-13 13:07:00,1.37257,1.37315,1.37257,1.37315,287400001.0
2005-12-13 13:08:00,1.37319,1.37321,1.37291,1.37302,210500001.0
2005-12-13 13:09:00,1.3731,1.37356,1.3731,1.37327,257900000.0
2005-12-13 13:10:00,1.3735,1.37361,1.37347,1.37354,164600000.0
2005-12-13 13:11:00,1.37388,1.37419,1.37386,1.37396,376100000.0
2005-12-13 13:12:00,1.37403,1.37414,1.37392,1.374,286100002.0
2005-12-13 13:13:00,1.374,1.37409,1.37394,1.37409,392600005.0
2005-12-13 13:14:00,1.37416,1.3745,1.37414,1.37449,358500000.0
2005-12-13 13:15:00,1.37443,1.37464,1.37433,1.37452,417600000.0
2005-12-13 13:16:00,1.37437,1.37438,1.37398,1.37398,127100000.0
2005-12-13 13:17:00,1.37402,1.3741,1.37393,1.37393,119500000.0
2005-12-13 13:18:00,1.37389,1.37414,1.37376,1.37403,279100000.0
2005-12-13 13:19:00,1.37384,1.37396,1.37366,1.3739,332800001.0
2005-12-13 13:20:00,1.37381,1.37383,1.37353,1.37369,207600000.0
2005-12-13 13:21:00,1.37355,1.37364,1.37351,1.37364,172900002.0
2005-12-13 13:22:00,1.37369,1.37396,1.37356,1.37396,259300000.0
2005-12-13 13:23:00,1.37384,1.37396,1.3736,1.37381,238500000.0
2005-12-13 13:24:00,1.3738,1.37382,1.37366,1.37366,310100001.0
2005-12-13 13:25:00,1.37342,1.37343,1.37321,1.37325,150900000.0
2005-12-13 13:26:00,1.37338,1.37397,1.37335,1.37397,232900000.0
2005-12-13 13:27:00,1.37397,1.37401,1.37348,1.37387,336400002.0
2005-12-13 13:28:00,1.37386,1.37399,1.37379,1.37397,488100000.0
2005-12-13 13:29:00,1.37397,1.37424,1.37393,1.37416,595700001.0
2005-12-13 13:30:00,1.37436,1.37439,1.37412,1.37429,553000000.0
2005-12-13 13:31:00,1.37415,1.37431,1.37396,1.37403,547900000.0
2005-12-13 13:32:00,1.37389,1.37409,1.37374,1.37409,191400001.0
2005-12-13 13:33:00,1.37398,1.37406,1.37385,1.37393,406300001.0
2005-12-13 13:34:00,1.3739,1.37407,1.37383,1.37402,331000000.0
2005-12-13 13:35:00,1.37409,1.37439,1.37401,1.3741,361500000.0
2005-12-13 13:36:00,1.37396,1.37396,1.37352,1.37362,491600000.0
2005-12-13 13:37:00,1.37361,1.37386,1.37361,1.37377,486400001.0
2005-12-13 13:38:00,1.37388,1.37444,1.37388,1.37394,395200000.0
2005-12-13 13:39:00,1.37401,1.37427,1.37393,1.37408,253700001.0
2005-12-13 13:40:00,1.374,1.37428,1.37385,1.37394,423700000.0
2005-12-13 13:41:00,1.37404,1.37404,1.37374,1.37386,268500002.0
2005-12-13 13:42:00,1.37393,1.37405,1.37388,1.374,151800001.0
2005-12-13 13:43:00,1.37402,1.37413,1.37402,1.37413,116700000.0
2005-12-13 13:44:00,1.37417,1.37439,1.37414,1.37429,259100000.0
2005-12-13 13:45:00,1.37424,1.37425,1.37394,1.37403,464300001.0
2005-12-13 13:46:00,1.3741,1.37424,1.37396,1.37407,459500000.0
2005-12-13 13:47:00,1.37406,1.3743,1.3739,1.37409,510700001.0
2005-12-13 13:48:00,1.37424,1.37441,1.37423,1.37432,203400000.0
2005-12-13 13:49:00,1.37429,1.37429,1.37408,1.37424,243000001.0
2005-12-13 13:50:00,1.37437,1.37448,1.37426,1.37442,302800001.0
2005-12-13 13:51:00,1.37435,1.37442,1.37418,1.37418,230700000.0
2005-12-13 13:52:00,1.37403,1.3744,1.37396,1.37411,424200001.0
2005-12-13 13:53:00,1.37411,1.37429,1.37404,1.37418,444100000.0
2005-12-13 13:54:00,1.37395,1.37419,1.37363,1.37395,406400000.0
2005-12-13 13:55:00,1.37377,1.37399,1.37365,1.37381,351100001.0
2005-12-13 13:56:00,1.37374,1.37393,1.37365,1.37393,402100000.0
2005-12-13 13:57:00,1.37395,1.37402,1.37377,1.37393,345000001.0
2005-12-13 13:58:00,1.37382,1.37389,1.37369,1.37389,241200001.0
2005-12-13 13:59:00,1.37376,1.37416,1.37376,1.37392,420000002.0
2005-12-13 14:00:00,1.37391,1.37409,1.37385,1.37409,275700001.0
2005-12-13 14:01:00,1.37399,1.37432,1.37399,1.37422,369600001.0
2005-12-13 14:02:00,1.3743,1.37449,1.37428,1.37446,275300000.0
2005-12-13 14:03:00,1.37442,1.37461,1.37426,1.37429,461600001.0
2005-12-13 14:04:00,1.37434,1.37448,1.3742,1.37425,455900002.0
2005-12-13 14:05:00,1.37422,1.37434,1.374,1.3741,373000000.0
2005-12-13 14:06:00,1.37409,1.37413,1.37378,1.37386,341100001.0
2005-12-13 14:07:00,1.37389,1.37391,1.37364,1.37376,338200000.0
2005-12-13 14:08:00,1.37383,1.37412,1.37374,1.3738,398300003.0
2005-12-13 14:09:00,1.37372,1.37395,1.37364,1.3737,143200000.0
2005-12-13 14:10:00,1.3738,1.3738,1.37354,1.37364,281100000.0
2005-12-13 14:11:00,1.37373,1.37398,1.37368,1.37368,106200000.0
2005-12-13 14:12:00,1.37366,1.37384,1.37359,1.37371,285200001.0
2005-12-13 14:13:00,1.37372,1.37431,1.37372,1.37427,163800000.0
2005-12-13 14:14:00,1.37413,1.37437,1.37398,1.37398,244300001.0
2005-12-13 14:15:00,1.37395,1.37397,1.37359,1.37387,394400001.0
2005-12-13 14:16:00,1.37382,1.37401,1.37375,1.37401,200600000.0
2005-12-13 14:17:00,1.37403,1.37415,1.3737,1.37381,594900001.0
2005-12-13 14:18:00,1.37381,1.37415,1.37372,1.37406,320200000.0
2005-12-13 14:19:00,1.37399,1.37413,1.37382,1.37393,439600002.0
2005-12-13 14:20:00,1.37392,1.374,1.37374,1.374,237900001.0
2005-12-13 14:21:00,1.37399,1.37409,1.37376,1.37376,394100001.0
2005-12-13 14:22:00,1.37388,1.37398,1.37351,1.37357,640400001.0
2005-12-13 14:23:00,1.37376,1.37454,1.37361,1.37426,177200000.0
2005-12-13 14:24:00,1.3742,1.37453,1.37416,1.37423,443900002.0
2005-12-13 14:25:00,1.37413,1.37437,1.37404,1.37413,604000000.0
2005-12-13 14:26:00,1.37416,1.37461,1.37416,1.37444,540200000.0
2005-12-13 14:27:00,1.37456,1.37469,1.37432,1.37465,476700000.0
2005-12-13 14:28:00,1.37443,1.37446,1.37378,1.37424,47200000.0
2005-12-13 14:29:00,1.37444,1.37459,1.37422,1.37429,42000000.0
2005-12-13 14:30:00,1.37423,1.37432,1.37374,1.37432,52800000.0
2005-12-13 14:31:00,1.37406,1.37474,1.37406,1.37445,46800000.0
2005-12-13 14:32:00,1.37452,1.37469,1.37447,1.37469,32600000.0
2005-12-13 14:33:00,1.37446,1.37481,1.37425,1.37481,22900000.0
2005-12-13 14:34:00,1.37478,1.37497,1.37469,1.37496,33200000.0
2005-12-13 14:35:00,1.37501,1.37501,1.37475,1.37478,23200000.0
2005-12-13 14:36:00,1.37474,1.37474,1.37402,1.37402,38800000.0
2005-12-13 14:37:00,1.37453,1.37453,1.37418,1.37432,49300000.0
2005-12-13 14:38:00,1.37427,1.37427,1.37387,1.37409,20200000.0
2005-12-13 14:39:00,1.37378,1.3739,1.37326,1.37337,25400000.0
2005-12-13 14:40:00,1.37309,1.37309,1.37285,1.37297,44500000.0
2005-12-13 14:41:00,1.37308,1.37325,1.37293,1.37325,37800000.0
2005-12-13 14:42:00,1.37317,1.37358,1.37272,1.37272,43200000.0
2005-12-13 14:43:00,1.37316,1.3734,1.37313,1.37323,63800000.0
2005-12-13 14:44:00,1.37321,1.37321,1.37266,1.37266,44400000.0
2005-12-13 14:45:00,1.37259,1.37279,1.37242,1.37264,38200000.0
2005-12-13 14:46:00,1.37288,1.37296,1.37275,1.37287,47400000.0
2005-12-13 14:47:00,1.37296,1.37332,1.37291,1.37332,25100000.0
2005-12-13 14:48:00,1.37333,1.37338,1.37313,1.37338,30800000.0
2005-12-13 14:49:00,1.37331,1.37345,1.37322,1.37336,37000000.0
2005-12-13 14:50:00,1.37322,1.37346,1.37321,1.37346,30200000.0
2005-12-13 14:51:00,1.37348,1.37369,1.37341,1.37356,16800000.0
2005-12-13 14:52:00,1.37334,1.37385,1.37334,1.37385,33800000.0
2005-12-13 14:53:00,1.37366,1.37369,1.37332,1.3734,29900000.0
2005-12-13 14:54:00,1.37356,1.37356,1.37301,1.37301,38000000.0
2005-12-13 14:55:00,1.37322,1.37322,1.37272,1.37292,35200000.0
2005-12-13 14:56:00,1.37299,1.373,1.37281,1.37299,27400000.0
2005-12-13 14:57:00,1.37301,1.37301,1.37274,1.37286,36800000.0
2005-12-13 14:58:00,1.37282,1.37309,1.37278,1.37296,32400000.0
2005-12-13 14:59:00,1.37296,1.37313,1.3728,1.3728,32300000.0
2005-12-13 15:00:00,1.37276,1.37303,1.37267,1.37269,48200000.0
2005-12-13 15:01:00,1.37305,1.37316,1.37295,1.37304,39200000.0
2005-12-13 15:02:00,1.37316,1.37319,1.37296,1.37319,45000000.0
2005-12-13 15:03:00,1.37331,1.37337,1.37286,1.37323,38800000.0
2005-12-13 15:04:00,1.37332,1.37355,1.37326,1.37342,35200000.0
2005-12-13 15:05:00,1.37331,1.37334,1.37322,1.37331,35200000.0
2005-12-13 15:06:00,1.37336,1.37389,1.37303,1.37389,51400000.0
2005-12-13 15:07:00,1.37406,1.37406,1.37353,1.37382,28800000.0
2005-12-13 15:08:00,1.37383,1.37412,1.37361,1.37412,56400000.0
2005-12-13 15:09:00,1.37409,1.3741,1.37376,1.37405,44600000.0
2005-12-13 15:10:00,1.37386,1.37386,1.37354,1.37354,37800001.0
2005-12-13 15:11:00,1.37358,1.37376,1.37344,1.37376,27200000.0
2005-12-13 15:12:00,1.37358,1.37387,1.37358,1.37378,24800000.0
2005-12-13 15:13:00,1.37372,1.37372,1.37347,1.37364,41200001.0
2005-12-13 15:14:00,1.37341,1.37362,1.37327,1.37327,34600000.0
2005-12-13 15:15:00,1.37341,1.37388,1.3733,1.37388,44400000.0
2005-12-13 15:16:00,1.37379,1.37379,1.37363,1.37369,32800000.0
2005-12-13 15:17:00,1.37368,1.37386,1.37365,1.3738,32400000.0
2005-12-13 15:18:00,1.3737,1.37383,1.37343,1.37381,45000000.0
2005-12-13 15:19:00,1.37375,1.37387,1.37366,1.37366,28000000.0
2005-12-13 15:20:00,1.37374,1.37396,1.37374,1.37393,18800000.0
2005-12-13 15:21:00,1.37388,1.37388,1.37336,1.37336,40900000.0
2005-12-13 15:22:00,1.37297,1.37317,1.37286,1.3731,44700000.0
2005-12-13 15:23:00,1.37315,1.3732,1.37292,1.3732,29000000.0
2005-12-13 15:24:00,1.37341,1.37363,1.37341,1.37349,34200000.0
2005-12-13 15:25:00,1.37353,1.37365,1.37337,1.37337,28400000.0
2005-12-13 15:26:00,1.37345,1.37349,1.37325,1.37336,33600000.0
2005-12-13 15:27:00,1.37332,1.37367,1.37331,1.37339,51900000.0
2005-12-13 15:28:00,1.37321,1.3738,1.37321,1.37377,31200000.0
2005-12-13 15:29:00,1.37379,1.37383,1.37326,1.37334,32800000.0
2005-12-13 15:30:00,1.37334,1.3743,1.37301,1.3743,31600000.0
2005-12-13 15:31:00,1.37407,1.37417,1.37374,1.3739,41400000.0
2005-12-13 15:32:00,1.37375,1.37399,1.37346,1.37399,35800000.0
2005-12-13 15:33:00,1.37413,1.37423,1.37362,1.37414,51400000.0
2005-12-13 15:34:00,1.37394,1.37486,1.37387,1.37475,42600000.0
2005-12-13 15:35:00,1.37482,1.37482,1.37413,1.37413,41800001.0
2005-12-13 15:36:00,1.37452,1.37465,1.37431,1.37443,51600000.0
2005-12-13 15:37:00,1.37467,1.37482,1.37436,1.37463,51800000.0
2005-12-13 15:38:00,1.37443,1.37451,1.37428,1.37451,32800000.0
2005-12-13 15:39:00,1.37453,1.37458,1.37437,1.37437,43400000.0
2005-12-13 15:40:00,1.3744,1.3744,1.37398,1.37398,28200000.0
2005-12-13 15:41:00,1.37439,1.37447,1.37404,1.37447,30600000.0
2005-12-13 15:42:00,1.37456,1.37456,1.3738,1.37397,29200000.0
2005-12-13 15:43:00,1.37397,1.37403,1.37347,1.37376,43000000.0
2005-12-13 15:44:00,1.37382,1.37392,1.37353,1.37386,37900000.0
2005-12-13 15:45:00,1.37363,1.37388,1.37357,1.37364,57600000.0
2005-12-13 15:46:00,1.3738,1.37407,1.37374,1.3739,33600000.0
2005-12-13 15:47:00,1.37406,1.37448,1.37402,1.37448,54700000.0
2005-12-13 15:48:00,1.37464,1.37536,1.37464,1.37498,40200000.0
2005-12-13 15:49:00,1.37482,1.37488,1.37453,1.37479,38400000.0
2005-12-13 15:50:00,1.37466,1.37481,1.37451,1.37464,25800000.0
2005-12-13 15:51:00,1.3747,1.37479,1.37441,1.37441,25600000.0
2005-12-13 15:52:00,1.37445,1.37477,1.37445,1.37471,56500000.0
2005-12-13 15:53:00,1.37466,1.37481,1.37452,1.37457,46900000.0
2005-12-13 15:54:00,1.37464,1.3749,1.37456,1.37473,25600000.0
2005-12-13 15:55:00,1.3749,1.37512,1.37474,1.37504,42200000.0
2005-12-13 15:56:00,1.37503,1.37518,1.37458,1.37501,40700000.0
2005-12-13 15:57:00,1.37477,1.37496,1.37467,1.37467,29000000.0
2005-12-13 15:58:00,1.37492,1.37492,1.37457,1.37457,34000000.0
2005-12-13 15:59:00,1.37445,1.37445,1.37423,1.37423,32000000.0
2005-12-13 16:00:00,1.37446,1.37446,1.37381,1.37381,37800000.0
2005-12-13 16:01:00,1.3738,1.37395,1.37369,1.37382,27600000.0
2005-12-13 16:02:00,1.37389,1.37395,1.37367,1.37386,23200000.0
2005-12-13 16:03:00,1.37384,1.37413,1.37384,1.37399,43800000.0
2005-12-13 16:04:00,1.37388,1.37411,1.37372,1.37373,30800000.0
2005-12-13 16:05:00,1.37378,1.37395,1.37361,1.3738,32600000.0
2005-12-13 16:06:00,1.37395,1.37399,1.3737,1.3737,40200000.0
2005-12-13 16:07:00,1.37371,1.37383,1.37361,1.37374,44400000.0
2005-12-13 16:08:00,1.37392,1.37397,1.3738,1.37386,34900000.0
2005-12-13 16:09:00,1.37378,1.37398,1.37375,1.37398,38600000.0
2005-12-13 16:10:00,1.37414,1.37431,1.374,1.37429,29200000.0
2005-12-13 16:11:00,1.37405,1.37427,1.37399,1.37412,24600000.0
2005-12-13 16:12:00,1.37395,1.37417,1.37389,1.37402,33700000.0
2005-12-13 16:13:00,1.37388,1.37399,1.37374,1.37399,29200000.0
2005-12-13 16:14:00,1.37382,1.37413,1.37372,1.37413,36200000.0
2005-12-13 16:15:00,1.37388,1.37399,1.37381,1.37399,35200000.0
2005-12-13 16:16:00,1.37394,1.3741,1.37385,1.374,27000000.0
2005-12-13 16:17:00,1.37366,1.37384,1.37356,1.37357,22000000.0
2005-12-13 16:18:00,1.37363,1.37364,1.37354,1.37354,44000001.0
2005-12-13 16:19:00,1.37376,1.37382,1.37356,1.37365,33400000.0
2005-12-13 16:20:00,1.37355,1.37369,1.3734,1.37352,37200000.0
2005-12-13 16:21:00,1.37359,1.3737,1.37342,1.37362,62100000.0
2005-12-13 16:22:00,1.37373,1.37377,1.37354,1.3737,53000000.0
2005-12-13 16:23:00,1.37383,1.37383,1.37374,1.37382,32400000.0
2005-12-13 16:24:00,1.37387,1.3739,1.3736,1.37366,39200001.0
2005-12-13 16:25:00,1.37379,1.37387,1.37324,1.37372,31800000.0
2005-12-13 16:26:00,1.37392,1.37392,1.37371,1.37373,60100000.0
2005-12-13 16:27:00,1.3739,1.3741,1.37386,1.37386,35400000.0
2005-12-13 16:28:00,1.37429,1.37466,1.37429,1.37449,39800000.0
2005-12-13 16:29:00,1.37446,1.37446,1.37374,1.37384,31200000.0
2005-12-13 16:30:00,1.37372,1.37398,1.37365,1.37384,51400000.0
2005-12-13 16:31:00,1.37393,1.37413,1.37388,1.37402,77800002.0
2005-12-13 16:32:00,1.37432,1.37439,1.37394,1.3742,42200000.0
2005-12-13 16:33:00,1.37428,1.37442,1.3742,1.37442,34200000.0
2005-12-13 16:34:00,1.37435,1.37435,1.37396,1.37416,44600000.0
2005-12-13 16:35:00,1.37417,1.3742,1.37383,1.37398,37400000.0
2005-12-13 16:36:00,1.37365,1.37385,1.37341,1.37365,40700000.0
2005-12-13 16:37:00,1.37367,1.37374,1.37331,1.37374,38400000.0
2005-12-13 16:38:00,1.37379,1.37394,1.37346,1.37362,39200000.0
2005-12-13 16:39:00,1.37368,1.37389,1.37357,1.37389,21600000.0
2005-12-13 16:40:00,1.37377,1.37377,1.37365,1.37365,26600000.0
2005-12-13 16:41:00,1.37308,1.37359,1.37308,1.37338,52600000.0
2005-12-13 16:42:00,1.37339,1.37349,1.37323,1.37334,37800000.0
2005-12-13 16:43:00,1.37337,1.37344,1.37315,1.3733,57300000.0
2005-12-13 16:44:00,1.37343,1.37349,1.37285,1.37306,46500000.0
2005-12-13 16:45:00,1.37271,1.37312,1.37269,1.37308,51100000.0
2005-12-13 16:46:00,1.3732,1.3732,1.37281,1.3731,45200000.0
2005-12-13 16:47:00,1.37311,1.37311,1.37252,1.37281,24000000.0
2005-12-13 16:48:00,1.37271,1.3728,1.37215,1.37265,40400000.0
2005-12-13 16:49:00,1.37261,1.3728,1.37246,1.3728,34800000.0
2005-12-13 16:50:00,1.37274,1.37274,1.37246,1.37259,38300000.0
2005-12-13 16:51:00,1.37257,1.37274,1.3725,1.3727,49000001.0
2005-12-13 16:52:00,1.37287,1.37288,1.37258,1.37288,50700000.0
2005-12-13 16:53:00,1.37273,1.37298,1.37255,1.37298,60800000.0
2005-12-13 16:54:00,1.37299,1.37309,1.3728,1.37309,53400001.0
2005-12-13 16:55:00,1.37331,1.37331,1.37293,1.37316,33200000.0
2005-12-13 16:56:00,1.37334,1.37349,1.37324,1.37329,33000000.0
2005-12-13 16:57:00,1.37314,1.37335,1.37305,1.37331,33600000.0
2005-12-13 16:58:00,1.37339,1.37352,1.37316,1.37316,31400000.0
2005-12-13 16:59:00,1.37343,1.3738,1.37339,1.3738,28000000.0
2005-12-13 17:00:00,1.37335,1.37389,1.37335,1.37366,36200000.0
2005-12-13 17:01:00,1.37355,1.37396,1.37351,1.37384,64500001.0
2005-12-13 17:02:00,1.37368,1.37384,1.37363,1.37384,23000000.0
2005-12-13 17:03:00,1.37395,1.37395,1.3738,1.37394,57400001.0
2005-12-13 17:04:00,1.37402,1.37402,1.37362,1.37395,44800000.0
2005-12-13 17:05:00,1.37405,1.37437,1.37376,1.37437,48700000.0
2005-12-13 17:06:00,1.37428,1.37428,1.3739,1.37413,23000000.0
2005-12-13 17:07:00,1.37405,1.37414,1.37385,1.37406,77600001.0
2005-12-13 17:08:00,1.37407,1.37435,1.37407,1.37424,41000000.0
2005-12-13 17:09:00,1.37406,1.37406,1.3737,1.37402,36300000.0
2005-12-13 17:10:00,1.3739,1.37408,1.37385,1.37391,22000000.0
2005-12-13 17:11:00,1.37394,1.37404,1.37388,1.37398,37200000.0
2005-12-13 17:12:00,1.37403,1.37409,1.37381,1.37384,22000000.0
2005-12-13 17:13:00,1.37368,1.37378,1.37364,1.37366,35200000.0
2005-12-13 17:14:00,1.37321,1.37366,1.37321,1.37333,46600000.0
2005-12-13 17:15:00,1.37371,1.37388,1.37363,1.37377,30200000.0
2005-12-13 17:16:00,1.37383,1.37407,1.37383,1.37397,27600000.0
2005-12-13 17:17:00,1.374,1.37454,1.37399,1.37432,73700000.0
2005-12-13 17:18:00,1.37446,1.37446,1.37401,1.37443,53800000.0
2005-12-13 17:19:00,1.37431,1.37449,1.37426,1.37441,38400000.0
2005-12-13 17:20:00,1.37442,1.37442,1.37407,1.37422,38200000.0
2005-12-13 17:21:00,1.37446,1.37446,1.37391,1.37434,50600000.0
2005-12-13 17:22:00,1.37431,1.37442,1.37403,1.37403,43900000.0
2005-12-13 17:23:00,1.37366,1.37406,1.37366,1.37374,49600001.0
2005-12-13 17:24:00,1.37349,1.37364,1.37327,1.37339,31700000.0
2005-12-13 17:25:00,1.37322,1.37354,1.37322,1.37354,48900000.0
2005-12-13 17:26:00,1.37367,1.37387,1.37355,1.37362,37100000.0
2005-12-13 17:27:00,1.3738,1.37394,1.37369,1.37369,48100000.0
2005-12-13 17:28:00,1.37402,1.37406,1.37373,1.37387,43400000.0
2005-12-13 17:29:00,1.37401,1.37425,1.3739,1.37403,61400000.0
2005-12-13 17:30:00,1.37414,1.37428,1.37373,1.37418,36900000.0
2005-12-13 17:31:00,1.37412,1.37412,1.37371,1.37371,39200000.0
2005-12-13 17:32:00,1.37358,1.37378,1.3733,1.3733,30300000.0
2005-12-13 17:33:00,1.37333,1.37363,1.37321,1.37363,41900000.0
2005-12-13 17:34:00,1.37368,1.37389,1.37366,1.37381,37000000.0
2005-12-13 17:35:00,1.37375,1.37379,1.37357,1.3737,25400000.0
2005-12-13 17:36:00,1.37357,1.37369,1.3734,1.37342,43000000.0
2005-12-13 17:37:00,1.37349,1.37351,1.3729,1.37342,41200000.0
2005-12-13 17:38:00,1.37328,1.37358,1.37327,1.37327,39800000.0
2005-12-13 17:39:00,1.37347,1.37365,1.37341,1.37365,37600000.0
2005-12-13 17:40:00,1.37348,1.37368,1.37348,1.37363,31400000.0
2005-12-13 17:41:00,1.37359,1.37359,1.37317,1.37317,72800001.0
2005-12-13 17:42:00,1.37317,1.37329,1.37274,1.37308,27600000.0
2005-12-13 17:43:00,1.37316,1.37331,1.37297,1.37309,51100000.0
2005-12-13 17:44:00,1.37301,1.37301,1.37286,1.37286,42800000.0
2005-12-13 17:45:00,1.37304,1.37334,1.373,1.37317,40200000.0
2005-12-13 17:46:00,1.3733,1.37337,1.37316,1.37335,40400000.0
2005-12-13 17:47:00,1.37327,1.37351,1.37323,1.37323,30400000.0
2005-12-13 17:48:00,1.37326,1.37337,1.37284,1.37337,64100000.0
2005-12-13 17:49:00,1.3735,1.37355,1.37312,1.37348,20600000.0
2005-12-13 17:50:00,1.37337,1.37337,1.373,1.37334,34000001.0
2005-12-13 17:51:00,1.37327,1.37342,1.37303,1.37316,38800000.0
2005-12-13 17:52:00,1.37324,1.37343,1.37318,1.37323,19800000.0
2005-12-13 17:53:00,1.37316,1.3733,1.37311,1.37312,28200000.0
2005-12-13 17:54:00,1.37308,1.37321,1.3725,1.3729,31100000.0
2005-12-13 17:55:00,1.37291,1.37343,1.37258,1.37343,58600000.0
2005-12-13 17:56:00,1.37326,1.37353,1.37326,1.37334,40600000.0
2005-12-13 17:57:00,1.37316,1.37331,1.37288,1.3731,43600000.0
2005-12-13 17:58:00,1.3732,1.37326,1.37304,1.37326,39500000.0
2005-12-13 17:59:00,1.37308,1.37353,1.37308,1.37327,43000000.0
2005-12-13 18:00:00,1.37342,1.37342,1.3729,1.373,30400000.0
2005-12-13 18:01:00,1.3732,1.37342,1.3729,1.37307,51700000.0
2005-12-13 18:02:00,1.37321,1.37339,1.37315,1.37339,35400000.0
2005-12-13 18:03:00,1.37323,1.37337,1.37307,1.37307,45100001.0
2005-12-13 18:04:00,1.37342,1.37348,1.3733,1.3733,42000000.0
2005-12-13 18:05:00,1.37336,1.37339,1.37324,1.37329,35400000.0
2005-12-13 18:06:00,1.37309,1.3733,1.37282,1.37299,42700000.0
2005-12-13 18:07:00,1.3731,1.37312,1.3729,1.37311,39000000.0
2005-12-13 18:08:00,1.37299,1.37331,1.37299,1.37306,39300000.0
2005-12-13 18:09:00,1.37317,1.37345,1.37317,1.37331,31600000.0
2005-12-13 18:10:00,1.37347,1.37362,1.37334,1.37347,57700000.0
2005-12-13 18:11:00,1.37354,1.37356,1.37327,1.37341,45700000.0
2005-12-13 18:12:00,1.37351,1.37357,1.37344,1.37344,47400000.0
2005-12-13 18:13:00,1.37353,1.37368,1.37336,1.37356,33600000.0
2005-12-13 18:14:00,1.37308,1.37388,1.37308,1.37358,43500000.0
2005-12-13 18:15:00,1.37335,1.3735,1.37329,1.37342,37000000.0
2005-12-13 18:16:00,1.37343,1.37355,1.37325,1.37325,28200000.0
2005-12-13 18:17:00,1.37342,1.37369,1.37337,1.37337,54400000.0
2005-12-13 18:18:00,1.37334,1.37356,1.37327,1.3735,25400000.0
2005-12-13 18:19:00,1.37365,1.37365,1.3735,1.37355,33400000.0
2005-12-13 18:20:00,1.37352,1.37353,1.37322,1.37326,41400000.0
2005-12-13 18:21:00,1.37334,1.37354,1.37325,1.37327,43800001.0
2005-12-13 18:22:00,1.37336,1.37336,1.37319,1.37321,43000001.0
2005-12-13 18:23:00,1.37321,1.37336,1.37291,1.37291,30400000.0
2005-12-13 18:24:00,1.37292,1.37308,1.37284,1.373,47200000.0
2005-12-13 18:25:00,1.37314,1.37314,1.37285,1.37303,31800000.0
2005-12-13 18:26:00,1.37295,1.37297,1.3728,1.37288,52700001.0
2005-12-13 18:27:00,1.37283,1.37308,1.37261,1.37303,39400000.0
2005-12-13 18:28:00,1.37285,1.37298,1.37281,1.37283,50600001.0
2005-12-13 18:29:00,1.37286,1.37319,1.37281,1.37315,43400000.0
2005-12-13 18:30:00,1.37324,1.37324,1.37303,1.37313,27800000.0
2005-12-13 18:31:00,1.37308,1.3732,1.373,1.37316,42400000.0
2005-12-13 18:32:00,1.37303,1.37303,1.37279,1.37301,17200000.0
2005-12-13 18:33:00,1.37309,1.37312,1.37284,1.37289,45500000.0
2005-12-13 18:34:00,1.37291,1.37304,1.37275,1.37304,49400001.0
2005-12-13 18:35:00,1.37304,1.37321,1.37281,1.37311,46800000.0
2005-12-13 18:36:00,1.37284,1.3731,1.3728,1.37295,73200000.0
2005-12-13 18:37:00,1.37301,1.37301,1.37279,1.37294,35000001.0
2005-12-13 18:38:00,1.37287,1.37303,1.3727,1.37297,37600000.0
2005-12-13 18:39:00,1.37279,1.37315,1.37279,1.373,44800000.0
2005-12-13 18:40:00,1.37292,1.37292,1.37263,1.37263,24300000.0
2005-12-13 18:41:00,1.37268,1.37291,1.37268,1.37291,23400000.0
2005-12-13 18:42:00,1.37295,1.37296,1.37272,1.37296,53600000.0
2005-12-13 18:43:00,1.3729,1.37303,1.37269,1.3728,32800000.0
2005-12-13 18:44:00,1.37283,1.37283,1.37261,1.37261,26600000.0
2005-12-13 18:45:00,1.37292,1.37323,1.37292,1.37296,60200002.0
2005-12-13 18:46:00,1.37318,1.37331,1.37316,1.37316,18000000.0
2005-12-13 18:47:00,1.37346,1.37347,1.37332,1.37332,30600000.0
2005-12-13 18:48:00,1.37326,1.37346,1.37313,1.37321,84300000.0
2005-12-13 18:49:00,1.37313,1.37313,1.3727,1.37285,32800000.0
2005-12-13 18:50:00,1.373,1.37313,1.37289,1.37299,33200000.0
2005-12-13 18:51:00,1.37287,1.37305,1.37272,1.3729,26800000.0
2005-12-13 18:52:00,1.37277,1.37303,1.37277,1.37295,40600000.0
2005-12-13 18:53:00,1.37299,1.37301,1.37276,1.37276,32800000.0
2005-12-13 18:54:00,1.37293,1.37322,1.37281,1.37309,40200000.0
2005-12-13 18:55:00,1.37289,1.37317,1.37289,1.37309,25400000.0
2005-12-13 18:56:00,1.37285,1.37326,1.37274,1.37274,45500000.0
2005-12-13 18:57:00,1.37321,1.37331,1.37321,1.37328,27200000.0
2005-12-13 18:58:00,1.37318,1.37321,1.37299,1.37301,40200000.0
2005-12-13 18:59:00,1.3732,1.3732,1.37273,1.37317,30400000.0
2005-12-13 19:00:00,1.37324,1.37367,1.37324,1.37362,55700001.0
2005-12-13 19:01:00,1.3737,1.3737,1.37307,1.37319,38300000.0
2005-12-13 19:02:00,1.37324,1.37335,1.37317,1.37321,39000000.0
2005-12-13 19:03:00,1.37306,1.37336,1.37297,1.37324,41800000.0
2005-12-13 19:04:00,1.37325,1.37333,1.37295,1.37313,31400000.0
2005-12-13 19:05:00,1.37314,1.37346,1.37304,1.37337,31700000.0
2005-12-13 19:06:00,1.37353,1.37353,1.37334,1.37348,25800000.0
2005-12-13 19:07:00,1.37351,1.37369,1.37342,1.37347,51600000.0
2005-12-13 19:08:00,1.37319,1.37352,1.37319,1.37333,43600000.0
2005-12-13 19:09:00,1.37336,1.37336,1.37307,1.37319,52000000.0
2005-12-13 19:10:00,1.37332,1.37335,1.37299,1.37299,38600000.0
2005-12-13 19:11:00,1.3733,1.37345,1.37327,1.37336,47700001.0
2005-12-13 19:12:00,1.37317,1.37342,1.37311,1.37324,36800000.0
2005-12-13 19:13:00,1.37324,1.37329,1.37304,1.37314,43200000.0
2005-12-13 19:14:00,1.37288,1.37307,1.37273,1.37305,48800000.0
2005-12-13 19:15:00,1.37292,1.37327,1.37282,1.37327,28200000.0
2005-12-13 19:16:00,1.37304,1.3734,1.37302,1.37321,32600000.0
2005-12-13 19:17:00,1.37305,1.37323,1.37289,1.373,47000000.0
2005-12-13 19:18:00,1.37313,1.3732,1.37301,1.37318,37500000.0
2005-12-13 19:19:00,1.37329,1.37329,1.37281,1.37301,37400000.0
2005-12-13 19:20:00,1.37308,1.37329,1.37293,1.37319,30800000.0
2005-12-13 19:21:00,1.37285,1.37308,1.37281,1.37299,29800000.0
2005-12-13 19:22:00,1.37302,1.37313,1.37289,1.37309,36600000.0
2005-12-13 19:23:00,1.373,1.37335,1.3728,1.37318,48600000.0
2005-12-13 19:24:00,1.37321,1.37322,1.37296,1.37302,55000000.0
2005-12-13 19:25:00,1.37303,1.37303,1.37276,1.37298,32800000.0
2005-12-13 19:26:00,1.37282,1.37302,1.37261,1.37284,42800000.0
2005-12-13 19:27:00,1.37276,1.37287,1.37241,1.37287,45000000.0
2005-12-13 19:28:00,1.37283,1.37298,1.37253,1.37287,50800000.0
2005-12-13 19:29:00,1.37285,1.37311,1.37258,1.37311,27400000.0
2005-12-13 19:30:00,1.37325,1.37325,1.37307,1.37307,41100000.0
2005-12-13 19:31:00,1.37318,1.37318,1.37306,1.37318,53900000.0
2005-12-13 19:32:00,1.37307,1.37323,1.373,1.37315,56600001.0
2005-12-13 19:33:00,1.37324,1.3733,1.37304,1.37314,52200000.0
2005-12-13 19:34:00,1.3732,1.37347,1.3732,1.3733,54800001.0
2005-12-13 19:35:00,1.37328,1.37339,1.37297,1.37322,37500000.0
2005-12-13 19:36:00,1.37308,1.37326,1.37295,1.37321,54400001.0
2005-12-13 19:37:00,1.37351,1.3736,1.37332,1.37332,18200000.0
2005-12-13 19:38:00,1.37322,1.37357,1.37322,1.37339,27200000.0
2005-12-13 19:39:00,1.37354,1.37354,1.37323,1.37336,30200000.0
2005-12-13 19:40:00,1.37323,1.37343,1.37318,1.37341,33400000.0
2005-12-13 19:41:00,1.37341,1.37362,1.37337,1.37362,32300000.0
2005-12-13 19:42:00,1.3734,1.37366,1.37328,1.37366,49400000.0
2005-12-13 19:43:00,1.37361,1.37372,1.37325,1.37372,17800000.0
2005-12-13 19:44:00,1.3736,1.37366,1.37333,1.37351,44600000.0
2005-12-13 19:45:00,1.37339,1.37349,1.37337,1.37346,39800000.0
2005-12-13 19:46:00,1.37352,1.37366,1.37319,1.37319,34800000.0
2005-12-13 19:47:00,1.37362,1.37375,1.37349,1.37368,53200000.0
2005-12-13 19:48:00,1.37378,1.37378,1.37365,1.37365,39400000.0
2005-12-13 19:49:00,1.37358,1.37376,1.37353,1.37353,42700001.0
2005-12-13 19:50:00,1.37381,1.37381,1.37358,1.37377,46900000.0
2005-12-13 19:51:00,1.37359,1.37382,1.37359,1.37375,42200000.0
2005-12-13 19:52:00,1.37371,1.37393,1.37359,1.3737,16800000.0
2005-12-13 19:53:00,1.3739,1.37406,1.37367,1.37378,44400000.0
2005-12-13 19:54:00,1.37382,1.37407,1.37382,1.37407,28000000.0
2005-12-13 19:55:00,1.37405,1.37417,1.37404,1.37405,35600000.0
2005-12-13 19:56:00,1.37403,1.37412,1.37387,1.37412,25400000.0
2005-12-13 19:57:00,1.37417,1.37417,1.37383,1.37399,36200000.0
2005-12-13 19:58:00,1.37381,1.37394,1.3738,1.37385,25400000.0
2005-12-13 19:59:00,1.37402,1.37408,1.37392,1.37399,44100000.0
2005-12-13 20:00:00,1.37412,1.3743,1.37391,1.37391,53900000.0
2005-12-13 20:01:00,1.37417,1.37417,1.37391,1.37391,59000002.0
2005-12-13 20:02:00,1.37402,1.37402,1.3738,1.37397,46600000.0
2005-12-13 20:03:00,1.37417,1.37424,1.37398,1.37414,55000000.0
2005-12-13 20:04:00,1.37409,1.37409,1.37369,1.3739,44700000.0
2005-12-13 20:05:00,1.3739,1.3741,1.37385,1.37387,38300000.0
2005-12-13 20:06:00,1.37404,1.3742,1.37398,1.37407,24200000.0
2005-12-13 20:07:00,1.37398,1.37408,1.37375,1.37404,46100000.0
2005-12-13 20:08:00,1.37421,1.37421,1.37382,1.37403,35000000.0
2005-12-13 20:09:00,1.37407,1.37416,1.37407,1.37414,26000000.0
2005-12-13 20:10:00,1.37381,1.3743,1.37381,1.37411,39600000.0
2005-12-13 20:11:00,1.37401,1.37401,1.37373,1.37381,27600000.0
2005-12-13 20:12:00,1.37393,1.37393,1.37348,1.37388,47600000.0
2005-12-13 20:13:00,1.3739,1.3739,1.37366,1.37378,27600000.0
2005-12-13 20:14:00,1.37346,1.37358,1.37295,1.37353,43900000.0
2005-12-13 20:15:00,1.37358,1.37361,1.37343,1.37361,31200000.0
2005-12-13 20:16:00,1.3737,1.37386,1.37363,1.37363,44000000.0
2005-12-13 20:17:00,1.37361,1.37382,1.37343,1.3737,46200001.0
2005-12-13 20:18:00,1.37364,1.37379,1.37338,1.37341,26600000.0
2005-12-13 20:19:00,1.37355,1.37389,1.37351,1.37389,40500000.0
2005-12-13 20:20:00,1.37374,1.37374,1.37335,1.37371,30200000.0
2005-12-13 20:21:00,1.3736,1.3737,1.3736,1.37365,35300000.0
2005-12-13 20:22:00,1.37369,1.37369,1.37347,1.37357,44300000.0
2005-12-13 20:23:00,1.37368,1.37414,1.37368,1.37395,58700000.0
2005-12-13 20:24:00,1.37418,1.37421,1.37399,1.37399,26600000.0
2005-12-13 20:25:00,1.37417,1.37417,1.37376,1.37376,33200000.0
2005-12-13 20:26:00,1.37394,1.37407,1.37365,1.37384,36200000.0
2005-12-13 20:27:00,1.37397,1.37429,1.37363,1.37405,30000000.0
2005-12-13 20:28:00,1.37418,1.37455,1.37418,1.37455,30500000.0
2005-12-13 20:29:00,1.37435,1.3745,1.37395,1.37444,43500000.0
2005-12-13 20:30:00,1.37451,1.37451,1.37426,1.37431,33200000.0
2005-12-13 20:31:00,1.37429,1.37438,1.37394,1.37438,36600000.0
2005-12-13 20:32:00,1.37421,1.37444,1.37397,1.37436,46100000.0
2005-12-13 20:33:00,1.37434,1.37434,1.37409,1.37424,40100000.0
2005-12-13 20:34:00,1.37407,1.37422,1.37395,1.37422,38200000.0
2005-12-13 20:35:00,1.37416,1.37423,1.37405,1.37413,40200000.0
2005-12-13 20:36:00,1.37423,1.37443,1.37415,1.37423,45600000.0
2005-12-13 20:37:00,1.37433,1.37445,1.37419,1.37442,41100000.0
2005-12-13 20:38:00,1.37444,1.37457,1.37434,1.37451,26600000.0
2005-12-13 20:39:00,1.37436,1.37456,1.37418,1.37434,71900000.0
2005-12-13 20:40:00,1.37438,1.3746,1.37438,1.3745,37400000.0
2005-12-13 20:41:00,1.37455,1.37458,1.37422,1.37457,48600000.0
2005-12-13 20:42:00,1.37456,1.37457,1.37419,1.3745,48400000.0
2005-12-13 20:43:00,1.3744,1.3744,1.37405,1.37405,26000000.0
2005-12-13 20:44:00,1.37439,1.37449,1.37412,1.3744,35000000.0
2005-12-13 20:45:00,1.37418,1.37454,1.37418,1.37433,47000000.0
2005-12-13 20:46:00,1.37453,1.37455,1.37443,1.37453,52000000.0
2005-12-13 20:47:00,1.37461,1.3748,1.37444,1.37462,32800000.0
2005-12-13 20:48:00,1.37451,1.3748,1.37451,1.37462,49600000.0
2005-12-13 20:49:00,1.37456,1.37466,1.37456,1.37466,27800000.0
2005-12-13 20:50:00,1.37464,1.37478,1.37463,1.37474,45000000.0
2005-12-13 20:51:00,1.37459,1.37479,1.37459,1.37467,48000000.0
2005-12-13 20:52:00,1.37467,1.3748,1.37463,1.3747,30500000.0
2005-12-13 20:53:00,1.37452,1.37474,1.37452,1.37472,37700000.0
2005-12-13 20:54:00,1.37433,1.3747,1.37433,1.37469,42700000.0
2005-12-13 20:55:00,1.37478,1.375,1.37473,1.37494,38700000.0
2005-12-13 20:56:00,1.37472,1.3749,1.37465,1.3749,30600000.0
2005-12-13 20:57:00,1.3748,1.37484,1.37469,1.37475,27800000.0
2005-12-13 20:58:00,1.37486,1.37486,1.37462,1.37468,43000000.0
2005-12-13 20:59:00,1.37456,1.37464,1.37438,1.37452,51400000.0
2005-12-13 21:00:00,1.37439,1.37449,1.37411,1.37436,32200000.0
2005-12-13 21:01:00,1.37434,1.37452,1.37394,1.37394,30600000.0
2005-12-13 21:02:00,1.37435,1.37453,1.37391,1.37433,43000000.0
2005-12-13 21:03:00,1.37424,1.37436,1.37415,1.37425,27800000.0
2005-12-13 21:04:00,1.37444,1.37462,1.3744,1.37462,47100000.0
2005-12-13 21:05:00,1.37446,1.37487,1.37446,1.37474,56100000.0
2005-12-13 21:06:00,1.37486,1.37486,1.3747,1.37483,28000000.0
2005-12-13 21:07:00,1.37484,1.37501,1.37478,1.37501,48200000.0
2005-12-13 21:08:00,1.37478,1.37486,1.37471,1.37478,54000000.0
2005-12-13 21:09:00,1.37466,1.37466,1.37446,1.37461,39000000.0
2005-12-13 21:10:00,1.37455,1.37455,1.37406,1.37409,52300000.0
2005-12-13 21:11:00,1.37413,1.37431,1.37385,1.37405,31700000.0
2005-12-13 21:12:00,1.37425,1.3744,1.3741,1.37418,38800000.0
2005-12-13 21:13:00,1.3741,1.37467,1.37409,1.37423,79700000.0
2005-12-13 21:14:00,1.37394,1.37576,1.37394,1.37506,26800000.0
2005-12-13 21:15:00,1.37436,1.37475,1.3738,1.37409,45100000.0
2005-12-13 21:16:00,1.37372,1.37468,1.37372,1.37458,47800000.0
2005-12-13 21:17:00,1.37456,1.37461,1.37423,1.37423,72100000.0
2005-12-13 21:18:00,1.37473,1.37473,1.37406,1.37449,34000000.0
2005-12-13 21:19:00,1.37461,1.37461,1.37441,1.37446,45300000.0
2005-12-13 21:20:00,1.37529,1.37699,1.37504,1.37699,32800000.0
2005-12-13 21:21:00,1.37754,1.3782,1.37754,1.37787,19000000.0
2005-12-13 21:22:00,1.37772,1.37844,1.37772,1.37819,36000000.0
2005-12-13 21:23:00,1.37815,1.37821,1.37679,1.37679,35800000.0
2005-12-13 21:24:00,1.37682,1.3773,1.37644,1.3769,40000000.0
2005-12-13 21:25:00,1.37727,1.3776,1.37664,1.37664,43200000.0
2005-12-13 21:26:00,1.37682,1.37734,1.3767,1.377,35600000.0
2005-12-13 21:27:00,1.37658,1.37703,1.37597,1.37597,44600000.0
2005-12-13 21:28:00,1.37559,1.37574,1.37541,1.37569,31100000.0
2005-12-13 21:29:00,1.37624,1.37674,1.37618,1.37674,51600000.0
2005-12-13 21:30:00,1.37699,1.37699,1.37579,1.37601,37600000.0
2005-12-13 21:31:00,1.3761,1.37648,1.37584,1.37639,64400002.0
2005-12-13 21:32:00,1.37631,1.37631,1.37525,1.37529,25500000.0
2005-12-13 21:33:00,1.37551,1.37561,1.37443,1.37457,91200000.0
2005-12-13 21:34:00,1.37456,1.37548,1.37456,1.37548,56500000.0
2005-12-13 21:35:00,1.37533,1.37619,1.37496,1.37619,35000000.0
2005-12-13 21:36:00,1.37655,1.37655,1.37594,1.37599,29800000.0
2005-12-13 21:37:00,1.37584,1.37588,1.37553,1.37586,38900000.0
2005-12-13 21:38:00,1.37602,1.37613,1.37586,1.37598,20800000.0
2005-12-13 21:39:00,1.3758,1.37591,1.37507,1.37507,30200000.0
2005-12-13 21:40:00,1.37464,1.37567,1.37464,1.37567,29000000.0
2005-12-13 21:41:00,1.37546,1.37572,1.37519,1.37543,36000000.0
2005-12-13 21:42:00,1.37538,1.37585,1.37534,1.37566,22000000.0
2005-12-13 21:43:00,1.3761,1.3761,1.37545,1.37578,21200000.0
2005-12-13 21:44:00,1.37551,1.37579,1.37522,1.37531,39800001.0
2005-12-13 21:45:00,1.37537,1.37552,1.37532,1.37541,29600000.0
2005-12-13 21:46:00,1.3755,1.37557,1.37476,1.3751,58000000.0
2005-12-13 21:47:00,1.3752,1.3755,1.3752,1.37539,34200000.0
2005-12-13 21:48:00,1.37562,1.37574,1.37533,1.37551,51400000.0
2005-12-13 21:49:00,1.37539,1.37557,1.37538,1.37557,39600000.0
2005-12-13 21:50:00,1.37561,1.37561,1.37526,1.37526,56400000.0
2005-12-13 21:51:00,1.37521,1.37541,1.37513,1.3753,42800000.0
2005-12-13 21:52:00,1.37522,1.37532,1.37502,1.37518,47400000.0
2005-12-13 21:53:00,1.37495,1.37495,1.37433,1.37444,38400000.0
2005-12-13 21:54:00,1.37457,1.37495,1.3744,1.37487,54700000.0
2005-12-13 21:55:00,1.37481,1.37489,1.3745,1.37466,28600000.0
2005-12-13 21:56:00,1.37457,1.37481,1.3745,1.37474,39600000.0
2005-12-13 21:57:00,1.37468,1.37468,1.37388,1.3741,22600000.0
2005-12-13 21:58:00,1.37388,1.37412,1.37377,1.37393,26800000.0
2005-12-13 21:59:00,1.37396,1.37441,1.37381,1.37435,37000000.0
2005-12-13 22:00:00,1.37462,1.37498,1.37456,1.37498,44200000.0
2005-12-13 22:01:00,1.3748,1.37495,1.37472,1.37474,38000000.0
2005-12-13 22:02:00,1.37481,1.37484,1.37465,1.37469,33000000.0
2005-12-13 22:03:00,1.375,1.37511,1.37481,1.37506,39800001.0
2005-12-13 22:04:00,1.3751,1.3751,1.37482,1.37482,35100000.0
2005-12-13 22:05:00,1.37499,1.37524,1.37497,1.37515,30200000.0
2005-12-13 22:06:00,1.37519,1.37519,1.37476,1.37506,58800001.0
2005-12-13 22:07:00,1.37498,1.37547,1.37498,1.37547,43400000.0
2005-12-13 22:08:00,1.37515,1.37571,1.37515,1.37571,25400000.0
2005-12-13 22:09:00,1.3757,1.37585,1.37556,1.37577,21000000.0
2005-12-13 22:10:00,1.37602,1.37626,1.37595,1.37608,49000001.0
2005-12-13 22:11:00,1.37599,1.37615,1.37591,1.37591,33900000.0
2005-12-13 22:12:00,1.37602,1.37612,1.37586,1.37589,51500000.0
2005-12-13 22:13:00,1.37595,1.37602,1.37593,1.37593,35800000.0
2005-12-13 22:14:00,1.37573,1.37594,1.37517,1.37517,47300000.0
2005-12-13 22:15:00,1.37519,1.37533,1.37478,1.37507,47000000.0
2005-12-13 22:16:00,1.3751,1.37525,1.37494,1.37494,50000000.0
2005-12-13 22:17:00,1.37511,1.37533,1.37486,1.37533,26000000.0
2005-12-13 22:18:00,1.37526,1.37526,1.37504,1.37512,35600000.0
2005-12-13 22:19:00,1.37504,1.37541,1.37504,1.3753,40600000.0
2005-12-13 22:20:00,1.37517,1.37528,1.37486,1.37501,51600000.0
2005-12-13 22:21:00,1.37486,1.37501,1.37468,1.37479,31500000.0
2005-12-13 22:22:00,1.37484,1.37494,1.37451,1.37465,49100000.0
2005-12-13 22:23:00,1.37474,1.37477,1.37437,1.37437,34800001.0
2005-12-13 22:24:00,1.37459,1.37498,1.37459,1.37471,27200000.0
2005-12-13 22:25:00,1.37461,1.37509,1.37461,1.37487,45700000.0
2005-12-13 22:26:00,1.3747,1.37518,1.3747,1.37513,26500000.0
2005-12-13 22:27:00,1.37479,1.37479,1.37381,1.37403,42600000.0
2005-12-13 22:28:00,1.37385,1.37425,1.37379,1.37404,40800000.0
2005-12-13 22:29:00,1.3741,1.3741,1.37377,1.37397,30400000.0
2005-12-13 22:30:00,1.37415,1.37438,1.37407,1.37413,50200001.0
2005-12-13 22:31:00,1.37441,1.37493,1.37391,1.37475,25400000.0
2005-12-13 22:32:00,1.37468,1.37504,1.37468,1.37498,40200000.0
2005-12-13 22:33:00,1.37495,1.37508,1.37487,1.37497,41400000.0
2005-12-13 22:34:00,1.37488,1.37493,1.37457,1.37479,48300000.0
2005-12-13 22:35:00,1.37493,1.37495,1.37478,1.37478,37400000.0
2005-12-13 22:36:00,1.37461,1.37465,1.37379,1.37379,39600000.0
2005-12-13 22:37:00,1.37413,1.3743,1.37396,1.37415,61400000.0
2005-12-13 22:38:00,1.374,1.37418,1.374,1.37418,23400000.0
2005-12-13 22:39:00,1.37427,1.37435,1.37405,1.37406,27600000.0
2005-12-13 22:40:00,1.37409,1.37417,1.37374,1.37374,50600000.0
2005-12-13 22:41:00,1.37401,1.37424,1.37399,1.37407,25800000.0
2005-12-13 22:42:00,1.37401,1.3741,1.37386,1.37405,36500000.0
2005-12-13 22:43:00,1.37419,1.37421,1.37399,1.37421,27800000.0
2005-12-13 22:44:00,1.37405,1.37412,1.37391,1.37403,39800000.0
2005-12-13 22:45:00,1.37384,1.37387,1.37353,1.37387,21800000.0
2005-12-13 22:46:00,1.37397,1.3742,1.37393,1.37395,25400000.0
2005-12-13 22:47:00,1.37394,1.37394,1.37364,1.37376,43200000.0
2005-12-13 22:48:00,1.37359,1.37405,1.37359,1.3738,28400000.0
2005-12-13 22:49:00,1.37372,1.37386,1.37342,1.37365,22200000.0
2005-12-13 22:50:00,1.37381,1.37387,1.37361,1.37361,26800000.0
2005-12-13 22:51:00,1.37375,1.37384,1.37365,1.37383,25800000.0
2005-12-13 22:52:00,1.37368,1.37368,1.37343,1.37349,30400000.0
2005-12-13 22:53:00,1.37374,1.37391,1.37345,1.37385,49400000.0
2005-12-13 22:54:00,1.37387,1.37404,1.37383,1.37387,24600000.0
2005-12-13 22:55:00,1.37407,1.3742,1.37389,1.37389,23400000.0
2005-12-13 22:56:00,1.37403,1.37407,1.37392,1.37407,29000000.0
2005-12-13 22:57:00,1.37375,1.37388,1.37359,1.37361,59800000.0
2005-12-13 22:58:00,1.37372,1.3739,1.37372,1.37386,32600000.0
2005-12-13 22:59:00,1.37386,1.37394,1.37372,1.37376,49400000.0
2005-12-13 23:00:00,1.3735,1.37357,1.37315,1.37315,47000000.0
2005-12-13 23:01:00,1.37324,1.37349,1.37297,1.37349,25600000.0
2005-12-13 23:02:00,1.37358,1.37366,1.37349,1.37358,43800000.0
2005-12-13 23:03:00,1.3738,1.3738,1.37335,1.37335,28200000.0
2005-12-13 23:04:00,1.37333,1.37363,1.37333,1.37356,41100000.0
2005-12-13 23:05:00,1.37342,1.3735,1.37335,1.3735,45400000.0
2005-12-13 23:06:00,1.37334,1.37334,1.37276,1.37305,41700000.0
2005-12-13 23:07:00,1.37287,1.37309,1.37287,1.37291,30800000.0
2005-12-13 23:08:00,1.37297,1.37324,1.37297,1.37311,31000000.0
2005-12-13 23:09:00,1.37312,1.37339,1.37309,1.37314,32000000.0
2005-12-13 23:10:00,1.37308,1.37336,1.37301,1.37336,60000000.0
2005-12-13 23:11:00,1.37361,1.37377,1.37353,1.37364,42200000.0
2005-12-13 23:12:00,1.37372,1.37375,1.37357,1.3737,44800000.0
2005-12-13 23:13:00,1.37298,1.37392,1.37298,1.37358,45900000.0
2005-12-13 23:14:00,1.37363,1.37383,1.3736,1.37383,28400000.0
2005-12-13 23:15:00,1.37358,1.37379,1.37306,1.37351,50600000.0
2005-12-13 23:16:00,1.37344,1.37345,1.37324,1.37335,21000000.0
2005-12-13 23:17:00,1.37361,1.37371,1.3734,1.3735,31100000.0
2005-12-13 23:18:00,1.37354,1.37362,1.37323,1.37343,43000000.0
2005-12-13 23:19:00,1.37337,1.37345,1.37294,1.37312,49400000.0
2005-12-13 23:20:00,1.37314,1.37343,1.37298,1.37299,37700000.0
2005-12-13 23:21:00,1.37298,1.37306,1.37277,1.37277,42200000.0
2005-12-13 23:22:00,1.3727,1.37288,1.37242,1.37255,24600000.0
2005-12-13 23:23:00,1.37231,1.37259,1.37231,1.3725,32600000.0
2005-12-13 23:24:00,1.37234,1.3725,1.37218,1.37218,35200000.0
2005-12-13 23:25:00,1.37234,1.37237,1.37221,1.37221,44400000.0
2005-12-13 23:26:00,1.37244,1.37263,1.37227,1.37263,36600000.0
2005-12-13 23:27:00,1.37248,1.37255,1.37241,1.37241,41700000.0
2005-12-13 23:28:00,1.37233,1.3724,1.372,1.372,49200000.0
2005-12-13 23:29:00,1.37236,1.37263,1.3722,1.37223,51100000.0
2005-12-13 23:30:00,1.3722,1.37246,1.3722,1.37246,46200001.0
2005-12-13 23:31:00,1.37258,1.37258,1.37202,1.37226,38200000.0
2005-12-13 23:32:00,1.37223,1.37278,1.37223,1.37278,27600000.0
2005-12-13 23:33:00,1.37276,1.37292,1.37267,1.37284,32800000.0
2005-12-13 23:34:00,1.37308,1.37308,1.37269,1.37283,42400000.0
2005-12-13 23:35:00,1.37299,1.37299,1.37261,1.37261,39400000.0
2005-12-13 23:36:00,1.37271,1.37287,1.37269,1.37269,34600000.0
2005-12-13 23:37:00,1.37279,1.37287,1.37273,1.37287,26800000.0
2005-12-13 23:38:00,1.37285,1.37297,1.37276,1.37288,37200000.0
2005-12-13 23:39:00,1.37256,1.37271,1.37223,1.37223,38400000.0
2005-12-13 23:40:00,1.3725,1.3725,1.37232,1.37234,30200000.0
2005-12-13 23:41:00,1.37264,1.37293,1.37226,1.37226,38400000.0
2005-12-13 23:42:00,1.37268,1.37277,1.37251,1.37266,41200000.0
2005-12-13 23:43:00,1.37265,1.37268,1.37209,1.3725,27600000.0
2005-12-13 23:44:00,1.37265,1.37267,1.37252,1.37264,56800000.0
2005-12-13 23:45:00,1.37224,1.37228,1.37197,1.37224,61100000.0
2005-12-13 23:46:00,1.37243,1.37245,1.37227,1.37236,53100000.0
2005-12-13 23:47:00,1.37245,1.37262,1.37234,1.37254,47800000.0
2005-12-13 23:48:00,1.37271,1.3729,1.37258,1.37278,39600000.0
2005-12-13 23:49:00,1.37285,1.37306,1.37268,1.37292,42100000.0
2005-12-13 23:50:00,1.37299,1.37304,1.37269,1.37284,31600000.0
2005-12-13 23:51:00,1.37301,1.37312,1.3728,1.37292,45400000.0
2005-12-13 23:52:00,1.37304,1.37306,1.37264,1.37294,30400000.0
2005-12-13 23:53:00,1.37333,1.37333,1.37311,1.3732,38700000.0
2005-12-13 23:54:00,1.37313,1.37313,1.37235,1.37235,32800000.0
2005-12-13 23:55:00,1.37276,1.37293,1.37276,1.37288,36600000.0
2005-12-13 23:56:00,1.37287,1.37287,1.37257,1.37269,31800000.0
2005-12-13 23:57:00,1.37286,1.37306,1.37286,1.37294,42400000.0
2005-12-13 23:58:00,1.37294,1.37335,1.37288,1.37318,44400001.0
2005-12-13 23:59:00,1.37313,1.37323,1.37293,1.37298,43800000.0
2005-12-14 00:00:00,1.37313,1.37328,1.37301,1.37313,37200000.0
2005-12-14 00:02:00,1.3726,1.3726,1.3724,1.3724,42600000.0
2005-12-14 00:03:00,1.3726,1.3726,1.3724,1.3726,42600000.0
2005-12-14 00:04:00,1.3724,1.3724,1.3722,1.3722,42600000.0
2005-12-14 00:05:00,1.3724,1.3726,1.3724,1.3724,42600000.0
2005-12-14 00:06:00,1.3726,1.3726,1.3726,1.3726,42600000.0
2005-12-14 00:08:00,1.3726,1.3726,1.3726,1.3726,42600000.0
2005-12-14 00:13:00,1.3726,1.3726,1.3726,1.3726,42600000.0
2005-12-14 00:15:00,1.3726,1.3726,1.3726,1.3726,42600000.0
2005-12-14 00:16:00,1.3726,1.3726,1.3726,1.3726,42600000.0
2005-12-14 00:18:00,1.3726,1.3726,1.3726,1.3726,42600000.0
2005-12-14 00:20:00,1.3726,1.3726,1.3726,1.3726,42600000.0
2005-12-14 00:23:00,1.3726,1.3726,1.3726,1.3726,42600000.0
2005-12-14 00:24:00,1.3726,1.3726,1.3726,1.3726,42600000.0
2005-12-14 00:25:00,1.3724,1.3726,1.3724,1.3724,42600000.0
2005-12-14 00:26:00,1.3726,1.3726,1.3724,1.3724,42600000.0
2005-12-14 00:27:00,1.3726,1.3726,1.3726,1.3726,42600000.0
2005-12-14 00:28:00,1.3726,1.3726,1.3724,1.3726,42600000.0
2005-12-14 00:29:00,1.37285,1.37285,1.37227,1.37254,42600000.0
2005-12-14 00:30:00,1.3723,1.37265,1.3723,1.37246,59800001.0
2005-12-14 00:31:00,1.37249,1.37249,1.37218,1.37218,31800000.0
2005-12-14 00:32:00,1.37213,1.37256,1.37212,1.37235,43300000.0
2005-12-14 00:33:00,1.37254,1.37254,1.37218,1.37223,25800000.0
2005-12-14 00:34:00,1.37214,1.3723,1.37204,1.37204,25800000.0
2005-12-14 00:35:00,1.3724,1.3724,1.37216,1.37237,28500000.0
2005-12-14 00:36:00,1.37226,1.37226,1.37211,1.37219,35000000.0
2005-12-14 00:37:00,1.37221,1.37221,1.37185,1.37185,28200000.0
2005-12-14 00:38:00,1.37192,1.372,1.37163,1.37168,45400001.0
2005-12-14 00:39:00,1.37167,1.37173,1.3714,1.37153,51200000.0
2005-12-14 00:40:00,1.37154,1.3721,1.37141,1.3721,34000000.0
2005-12-14 00:41:00,1.37205,1.37205,1.37161,1.37186,43000000.0
2005-12-14 00:42:00,1.37182,1.37199,1.3718,1.37191,34200000.0
2005-12-14 00:43:00,1.37175,1.37205,1.37141,1.37205,28200000.0
2005-12-14 00:44:00,1.37208,1.37208,1.37191,1.37191,23200000.0
2005-12-14 00:45:00,1.37192,1.37209,1.37186,1.37198,38600000.0
2005-12-14 00:46:00,1.37204,1.37219,1.37185,1.37219,31700000.0
2005-12-14 00:47:00,1.37213,1.3722,1.372,1.3721,42800000.0
2005-12-14 00:48:00,1.37186,1.37217,1.37186,1.37197,33000000.0
2005-12-14 00:49:00,1.3721,1.37211,1.37178,1.37203,39400000.0
2005-12-14 00:50:00,1.37207,1.37225,1.37198,1.37215,40000000.0
2005-12-14 00:51:00,1.37209,1.37219,1.37194,1.37207,39200000.0
2005-12-14 00:52:00,1.37194,1.37211,1.37188,1.37211,29400000.0
2005-12-14 00:53:00,1.37197,1.3722,1.37195,1.3722,43400000.0
2005-12-14 00:54:00,1.37188,1.37235,1.37188,1.37223,29600000.0
2005-12-14 00:55:00,1.37215,1.37215,1.37178,1.37215,35400000.0
2005-12-14 00:56:00,1.37213,1.37215,1.37191,1.372,50200000.0
2005-12-14 00:57:00,1.37213,1.37215,1.37192,1.37192,28900000.0
2005-12-14 00:58:00,1.37215,1.37215,1.37193,1.37202,40100000.0
2005-12-14 00:59:00,1.37215,1.37215,1.372,1.37215,87500000.0
2005-12-14 01:00:00,1.37216,1.37223,1.37203,1.37205,32800000.0
2005-12-14 01:01:00,1.37214,1.37228,1.37205,1.37211,32800000.0
2005-12-14 01:02:00,1.37229,1.37249,1.3719,1.3719,40200000.0
2005-12-14 01:03:00,1.37234,1.37236,1.37197,1.37225,39300000.0
2005-12-14 01:04:00,1.37233,1.37233,1.37205,1.37205,39800000.0
2005-12-14 01:05:00,1.37207,1.37232,1.37201,1.37221,35100000.0
2005-12-14 01:06:00,1.37235,1.37237,1.37213,1.37237,66900000.0
2005-12-14 01:07:00,1.37239,1.37255,1.37227,1.37245,31600000.0
2005-12-14 01:08:00,1.37247,1.37247,1.37199,1.37199,37200001.0
2005-12-14 01:09:00,1.37243,1.37243,1.37223,1.37241,41600001.0
2005-12-14 01:10:00,1.37235,1.37243,1.37205,1.37228,48200000.0
2005-12-14 01:11:00,1.37222,1.37244,1.37222,1.37244,38400000.0
2005-12-14 01:12:00,1.3723,1.37248,1.37205,1.37233,31000000.0
2005-12-14 01:13:00,1.37267,1.37267,1.37239,1.37266,44300000.0
2005-12-14 01:14:00,1.37243,1.37259,1.3723,1.37249,34600000.0
2005-12-14 01:15:00,1.37255,1.37258,1.37225,1.3725,38400000.0
2005-12-14 01:16:00,1.37242,1.37248,1.37223,1.37231,34800000.0
2005-12-14 01:17:00,1.3724,1.37242,1.37222,1.37237,28200000.0
2005-12-14 01:18:00,1.37235,1.37253,1.37211,1.37242,30800000.0
2005-12-14 01:19:00,1.37224,1.37237,1.37217,1.37225,37400000.0
2005-12-14 01:20:00,1.37248,1.37261,1.37207,1.37258,34400000.0
2005-12-14 01:21:00,1.37232,1.37267,1.37232,1.37252,56400000.0
2005-12-14 01:22:00,1.3726,1.37265,1.37237,1.37255,32700000.0
2005-12-14 01:23:00,1.37245,1.37253,1.37223,1.37223,32800000.0
2005-12-14 01:24:00,1.37257,1.37265,1.37245,1.3726,25400000.0
2005-12-14 01:25:00,1.37228,1.37236,1.372,1.37226,48000000.0
2005-12-14 01:26:00,1.37207,1.37228,1.37201,1.37228,59400000.0
2005-12-14 01:27:00,1.37233,1.37249,1.37226,1.37247,37600000.0
2005-12-14 01:28:00,1.37233,1.37249,1.3721,1.37241,42100000.0
2005-12-14 01:29:00,1.37251,1.37252,1.37241,1.37243,59300000.0
2005-12-14 01:30:00,1.37248,1.37248,1.37192,1.37228,45600001.0
2005-12-14 01:31:00,1.37218,1.37236,1.3721,1.37236,51400000.0
2005-12-14 01:32:00,1.37234,1.37247,1.37221,1.37229,33400000.0
2005-12-14 01:33:00,1.37242,1.37253,1.37231,1.37246,18000000.0
2005-12-14 01:34:00,1.37239,1.37249,1.37198,1.3723,33800000.0
2005-12-14 01:35:00,1.3723,1.37259,1.37218,1.37218,36000000.0
2005-12-14 01:36:00,1.37239,1.37255,1.37239,1.37249,43100000.0
2005-12-14 01:37:00,1.37257,1.37262,1.37222,1.37262,40000000.0
2005-12-14 01:38:00,1.37261,1.3728,1.3725,1.37271,28000000.0
2005-12-14 01:39:00,1.37253,1.37276,1.37227,1.37269,37400000.0
2005-12-14 01:40:00,1.37207,1.37218,1.372,1.37214,29800000.0
2005-12-14 01:41:00,1.37206,1.37241,1.37203,1.37224,35200000.0
2005-12-14 01:42:00,1.37253,1.37253,1.37222,1.37242,23000000.0
2005-12-14 01:43:00,1.3724,1.3724,1.37183,1.37231,54100000.0
2005-12-14 01:44:00,1.3724,1.3724,1.37201,1.37232,40000000.0
2005-12-14 01:45:00,1.37248,1.37295,1.37248,1.3728,42200000.0
2005-12-14 01:46:00,1.37282,1.37299,1.37264,1.37297,28600000.0
2005-12-14 01:47:00,1.37295,1.37303,1.37272,1.37273,23600000.0
2005-12-14 01:48:00,1.37302,1.37328,1.3728,1.3728,45600001.0
2005-12-14 01:49:00,1.37311,1.37328,1.37257,1.37298,38000000.0
2005-12-14 01:50:00,1.37292,1.37295,1.37258,1.37287,36300000.0
2005-12-14 01:51:00,1.37295,1.37312,1.37295,1.37309,28000000.0
2005-12-14 01:52:00,1.3732,1.3732,1.37276,1.37276,49500000.0
2005-12-14 01:53:00,1.37292,1.37294,1.37282,1.37284,50500000.0
2005-12-14 01:54:00,1.37284,1.37294,1.37281,1.37289,38900000.0
2005-12-14 01:55:00,1.37272,1.37279,1.37261,1.37261,51800000.0
2005-12-14 01:56:00,1.37282,1.37307,1.37278,1.37282,42200000.0
2005-12-14 01:57:00,1.37283,1.37293,1.37274,1.37275,39400000.0
2005-12-14 01:58:00,1.37276,1.37294,1.3726,1.37262,24800000.0
2005-12-14 01:59:00,1.37298,1.37302,1.37292,1.37296,36000000.0
2005-12-14 02:00:00,1.37268,1.3731,1.37268,1.37285,28000000.0
2005-12-14 02:01:00,1.37261,1.37261,1.37238,1.37242,56900000.0
2005-12-14 02:02:00,1.37251,1.3729,1.37251,1.37273,74400000.0
2005-12-14 02:03:00,1.37277,1.373,1.37273,1.37292,67600000.0
2005-12-14 02:04:00,1.37298,1.37304,1.37292,1.37292,61500000.0
2005-12-14 02:05:00,1.37289,1.37309,1.37275,1.37309,118600002.0
2005-12-14 02:06:00,1.37336,1.37336,1.37277,1.37307,80700000.0
2005-12-14 02:07:00,1.37303,1.37316,1.37272,1.37307,210200000.0
2005-12-14 02:08:00,1.37303,1.37309,1.37303,1.37308,64000000.0
2005-12-14 02:09:00,1.3729,1.37324,1.37278,1.37311,167200000.0
2005-12-14 02:10:00,1.37285,1.3732,1.37285,1.373,100000000.0
2005-12-14 02:11:00,1.37298,1.37301,1.37291,1.37297,27800000.0
2005-12-14 02:12:00,1.37298,1.37308,1.37292,1.37298,45000000.0
2005-12-14 02:13:00,1.37307,1.37357,1.37307,1.37343,39300000.0
2005-12-14 02:14:00,1.37327,1.37341,1.37303,1.37341,166700000.0
2005-12-14 02:15:00,1.37314,1.37316,1.37285,1.37292,229300000.0
2005-12-14 02:16:00,1.37291,1.37298,1.37274,1.37289,39600000.0
2005-12-14 02:17:00,1.37267,1.37315,1.37244,1.37276,213000000.0
2005-12-14 02:18:00,1.37298,1.37324,1.37253,1.37292,36400000.0
2005-12-14 02:19:00,1.37295,1.37315,1.37268,1.3729,33300000.0
2005-12-14 02:20:00,1.37298,1.37326,1.37282,1.37308,51800000.0
2005-12-14 02:21:00,1.37278,1.37313,1.37266,1.37313,53100001.0
2005-12-14 02:22:00,1.37276,1.37288,1.37276,1.37288,35200000.0
2005-12-14 02:23:00,1.37313,1.37327,1.37301,1.37327,33600000.0
2005-12-14 02:24:00,1.37325,1.37379,1.37325,1.37379,30400000.0
2005-12-14 02:25:00,1.37364,1.37366,1.37317,1.37339,103600000.0
2005-12-14 02:26:00,1.37335,1.37389,1.37329,1.37389,88800000.0
2005-12-14 02:27:00,1.37386,1.37386,1.37336,1.3734,53600000.0
2005-12-14 02:28:00,1.37339,1.37368,1.37339,1.37368,47200000.0
2005-12-14 02:29:00,1.37382,1.37383,1.37347,1.37361,39000000.0
2005-12-14 02:30:00,1.37377,1.37377,1.37356,1.37372,38000000.0
2005-12-14 02:31:00,1.37344,1.37357,1.37335,1.37344,43600000.0
2005-12-14 02:32:00,1.37374,1.37388,1.3736,1.37375,37600000.0
2005-12-14 02:33:00,1.37351,1.37358,1.3734,1.37352,194300000.0
2005-12-14 02:34:00,1.37385,1.37385,1.3736,1.37374,38600000.0
2005-12-14 02:35:00,1.37399,1.37431,1.37365,1.37391,69500000.0
2005-12-14 02:36:00,1.37415,1.37433,1.37413,1.37433,25800000.0
2005-12-14 02:37:00,1.37413,1.37434,1.37413,1.37417,83100000.0
2005-12-14 02:38:00,1.37414,1.37414,1.3739,1.37392,45800000.0
2005-12-14 02:39:00,1.3738,1.3738,1.37331,1.3735,27000000.0
2005-12-14 02:40:00,1.37348,1.37355,1.37334,1.37339,41400000.0
2005-12-14 02:41:00,1.37329,1.37351,1.37329,1.37336,37500000.0
2005-12-14 02:42:00,1.3737,1.37413,1.3737,1.37413,28400000.0
2005-12-14 02:43:00,1.37403,1.37405,1.37397,1.37405,34000000.0
2005-12-14 02:44:00,1.37399,1.374,1.37374,1.37393,38800000.0
2005-12-14 02:45:00,1.37339,1.37359,1.37333,1.37351,36400000.0
2005-12-14 02:46:00,1.37358,1.37374,1.37351,1.37365,176000001.0
2005-12-14 02:47:00,1.37399,1.37413,1.37351,1.37381,228600001.0
2005-12-14 02:48:00,1.37388,1.37398,1.37372,1.37395,114700000.0
2005-12-14 02:49:00,1.37388,1.37426,1.37373,1.37373,57300000.0
2005-12-14 02:50:00,1.37388,1.37414,1.37357,1.37414,112100000.0
2005-12-14 02:51:00,1.374,1.37415,1.37385,1.37403,66200000.0
2005-12-14 02:52:00,1.37425,1.37425,1.37404,1.37417,25400000.0
2005-12-14 02:53:00,1.37431,1.37431,1.37386,1.37398,18400000.0
2005-12-14 02:54:00,1.37408,1.37448,1.37408,1.37437,54200000.0
2005-12-14 02:55:00,1.37445,1.37457,1.37413,1.37422,39600000.0
2005-12-14 02:56:00,1.37414,1.37414,1.37404,1.37413,57800000.0
2005-12-14 02:57:00,1.37433,1.37462,1.37433,1.37436,81900000.0
2005-12-14 02:58:00,1.37419,1.37425,1.37413,1.37418,79500001.0
2005-12-14 02:59:00,1.37413,1.37433,1.37413,1.37417,63100000.0
2005-12-14 03:00:00,1.37422,1.37431,1.37407,1.37426,141700002.0
2005-12-14 03:01:00,1.37437,1.37441,1.37425,1.37435,46400000.0
2005-12-14 03:02:00,1.37436,1.37437,1.37427,1.37436,48300000.0
2005-12-14 03:03:00,1.37435,1.37476,1.37435,1.37476,50400000.0
2005-12-14 03:04:00,1.37489,1.37547,1.37484,1.37515,36200000.0
2005-12-14 03:05:00,1.37515,1.37532,1.37508,1.37526,37200000.0
2005-12-14 03:06:00,1.37527,1.3754,1.37519,1.3754,72100000.0
2005-12-14 03:07:00,1.37535,1.37569,1.3751,1.37569,82300000.0
2005-12-14 03:08:00,1.37572,1.37572,1.37529,1.37536,51200000.0
2005-12-14 03:09:00,1.37574,1.37586,1.3754,1.37574,41200000.0
2005-12-14 03:10:00,1.37527,1.37548,1.37519,1.37548,27000000.0
2005-12-14 03:11:00,1.37525,1.37533,1.37504,1.37519,44600001.0
2005-12-14 03:12:00,1.37536,1.37536,1.37479,1.37488,41800000.0
2005-12-14 03:13:00,1.37448,1.37489,1.37448,1.37478,49200000.0
2005-12-14 03:14:00,1.37469,1.3748,1.37431,1.37449,38200000.0
2005-12-14 03:15:00,1.37411,1.37464,1.37411,1.37459,43400000.0
2005-12-14 03:16:00,1.37445,1.37465,1.37412,1.37463,34000000.0
2005-12-14 03:17:00,1.37456,1.37459,1.37415,1.37438,63600000.0
2005-12-14 03:18:00,1.37421,1.37469,1.37403,1.37469,42700000.0
2005-12-14 03:19:00,1.37472,1.37472,1.37448,1.37461,35200000.0
2005-12-14 03:20:00,1.37416,1.37461,1.37416,1.3746,66400000.0
2005-12-14 03:21:00,1.37451,1.37459,1.37451,1.37458,43200001.0
2005-12-14 03:22:00,1.37463,1.37477,1.37458,1.37471,73200000.0
2005-12-14 03:23:00,1.37473,1.37481,1.37468,1.37478,72100000.0
2005-12-14 03:24:00,1.3749,1.3749,1.3748,1.37488,71000000.0
2005-12-14 03:25:00,1.37533,1.37533,1.37497,1.37501,32900000.0
2005-12-14 03:26:00,1.37484,1.37498,1.3748,1.37495,123200000.0
2005-12-14 03:27:00,1.37509,1.37531,1.37509,1.37529,107300001.0
2005-12-14 03:28:00,1.37527,1.37536,1.37526,1.37528,88500000.0
2005-12-14 03:29:00,1.37507,1.3751,1.37465,1.37465,52500000.0
2005-12-14 03:30:00,1.37434,1.37434,1.37247,1.37294,71000000.0
2005-12-14 03:31:00,1.37282,1.37312,1.37276,1.37309,31200001.0
2005-12-14 03:32:00,1.37291,1.37325,1.37266,1.37266,37400000.0
2005-12-14 03:33:00,1.37256,1.37308,1.37256,1.37308,31300000.0
2005-12-14 03:34:00,1.37346,1.37411,1.37325,1.37345,42000000.0
2005-12-14 03:35:00,1.3733,1.3733,1.37286,1.37313,77600000.0
2005-12-14 03:36:00,1.37345,1.37387,1.37341,1.37374,47200000.0
2005-12-14 03:37:00,1.37366,1.37393,1.37336,1.37393,36900000.0
2005-12-14 03:38:00,1.37404,1.37404,1.37331,1.37335,24200000.0
2005-12-14 03:39:00,1.37311,1.37331,1.37311,1.37331,78300000.0
2005-12-14 03:40:00,1.37349,1.37418,1.37349,1.37418,153600001.0
2005-12-14 03:41:00,1.37414,1.37442,1.37409,1.37426,77900000.0
2005-12-14 03:42:00,1.37441,1.37448,1.3743,1.37447,77700000.0
2005-12-14 03:43:00,1.37426,1.37438,1.37423,1.37438,20800000.0
2005-12-14 03:44:00,1.37427,1.37444,1.37422,1.37433,33200000.0
2005-12-14 03:45:00,1.37428,1.37494,1.37424,1.37494,25400000.0
2005-12-14 03:46:00,1.37456,1.37456,1.37401,1.37405,42000000.0
2005-12-14 03:47:00,1.37412,1.37442,1.37412,1.37435,31400000.0
2005-12-14 03:48:00,1.37502,1.37532,1.37484,1.37516,36600000.0
2005-12-14 03:49:00,1.37507,1.37507,1.37455,1.37464,50800000.0
2005-12-14 03:50:00,1.37485,1.37502,1.37469,1.37469,91400001.0
2005-12-14 03:51:00,1.37476,1.37481,1.37452,1.37452,60000001.0
2005-12-14 03:52:00,1.37445,1.37459,1.37418,1.37431,77100000.0
2005-12-14 03:53:00,1.37414,1.37463,1.37375,1.37435,33200000.0
2005-12-14 03:54:00,1.37426,1.37473,1.37422,1.3743,51600000.0
2005-12-14 03:55:00,1.37463,1.37467,1.37427,1.37456,31600000.0
2005-12-14 03:56:00,1.37452,1.37475,1.37445,1.37445,11600000.0
2005-12-14 03:57:00,1.37385,1.37402,1.37378,1.37396,182300001.0
2005-12-14 03:58:00,1.37394,1.37484,1.37389,1.37395,262400000.0
2005-12-14 03:59:00,1.37422,1.37453,1.37422,1.37448,168700000.0
2005-12-14 04:00:00,1.37452,1.37472,1.37452,1.3746,93100000.0
2005-12-14 04:01:00,1.37445,1.37464,1.37423,1.3745,126200000.0
2005-12-14 04:02:00,1.37443,1.37455,1.37416,1.37416,125000000.0
2005-12-14 04:03:00,1.37417,1.37421,1.37385,1.37421,87300000.0
2005-12-14 04:04:00,1.37408,1.37414,1.37399,1.37399,124100001.0
2005-12-14 04:05:00,1.3739,1.37458,1.3739,1.37446,195000000.0
2005-12-14 04:06:00,1.37405,1.37472,1.37405,1.37422,119700000.0
2005-12-14 04:07:00,1.37441,1.37446,1.37418,1.37418,151500000.0
2005-12-14 04:08:00,1.37442,1.37462,1.37442,1.37451,45500000.0
2005-12-14 04:09:00,1.37461,1.37465,1.37439,1.37463,34800000.0
2005-12-14 04:10:00,1.37445,1.37445,1.37413,1.37429,117000000.0
2005-12-14 04:11:00,1.37448,1.37485,1.37438,1.37447,41600000.0
2005-12-14 04:12:00,1.37439,1.37458,1.37434,1.37451,62000000.0
2005-12-14 04:13:00,1.37458,1.37483,1.37454,1.37468,61000000.0
2005-12-14 04:14:00,1.37476,1.3752,1.37476,1.37501,90100001.0
2005-12-14 04:15:00,1.3767,1.37838,1.3767,1.37838,83000000.0
2005-12-14 04:16:00,1.3783,1.37854,1.37803,1.37832,74000000.0
2005-12-14 04:17:00,1.37865,1.37952,1.37865,1.37952,65800001.0
2005-12-14 04:18:00,1.37946,1.37968,1.37884,1.37884,119900000.0
2005-12-14 04:19:00,1.37878,1.37918,1.37874,1.37899,55600000.0
2005-12-14 04:20:00,1.37857,1.37857,1.37803,1.37825,140500000.0
2005-12-14 04:21:00,1.37825,1.37848,1.37825,1.37826,55600000.0
2005-12-14 04:22:00,1.37828,1.37859,1.37791,1.37846,54300000.0
2005-12-14 04:23:00,1.37804,1.37828,1.37779,1.37779,39000000.0
2005-12-14 04:24:00,1.37774,1.37799,1.37768,1.37768,189700001.0
2005-12-14 04:25:00,1.37743,1.37813,1.37732,1.37795,208000002.0
2005-12-14 04:26:00,1.37813,1.37825,1.37794,1.37794,150700001.0
2005-12-14 04:27:00,1.37793,1.3782,1.37766,1.3782,58400000.0
2005-12-14 04:28:00,1.37846,1.37847,1.37822,1.37838,59500000.0
2005-12-14 04:29:00,1.3782,1.37885,1.3782,1.37855,89500000.0
2005-12-14 04:30:00,1.37825,1.37875,1.37825,1.37842,94100001.0
2005-12-14 04:31:00,1.37834,1.37835,1.37804,1.3783,33000000.0
2005-12-14 04:32:00,1.37862,1.37862,1.37817,1.37817,30800000.0
2005-12-14 04:33:00,1.378,1.37805,1.37782,1.37787,32800000.0
2005-12-14 04:34:00,1.37769,1.37798,1.37769,1.37778,62500000.0
2005-12-14 04:35:00,1.37742,1.37742,1.37715,1.37715,63800000.0
2005-12-14 04:36:00,1.37731,1.37785,1.37699,1.37755,144200000.0
2005-12-14 04:37:00,1.37751,1.37784,1.37723,1.37756,131700000.0
2005-12-14 04:38:00,1.37759,1.37785,1.37759,1.37776,31800000.0
2005-12-14 04:39:00,1.37762,1.3778,1.37751,1.37753,76800001.0
2005-12-14 04:40:00,1.37744,1.37775,1.37744,1.37775,48400000.0
2005-12-14 04:41:00,1.37778,1.37816,1.37778,1.37808,47200000.0
2005-12-14 04:42:00,1.37808,1.37829,1.37808,1.37829,66300000.0
2005-12-14 04:43:00,1.37831,1.37835,1.37825,1.37825,53600000.0
2005-12-14 04:44:00,1.37835,1.37895,1.37835,1.37893,30400000.0
2005-12-14 04:45:00,1.37906,1.37923,1.37882,1.37899,39600000.0
2005-12-14 04:46:00,1.37888,1.37913,1.37888,1.37908,57800000.0
2005-12-14 04:47:00,1.37926,1.37964,1.37916,1.37964,84900000.0
2005-12-14 04:48:00,1.37934,1.37954,1.37916,1.3792,63700000.0
2005-12-14 04:49:00,1.3788,1.3788,1.37685,1.37701,65500000.0
2005-12-14 04:50:00,1.37769,1.37771,1.37705,1.37718,45400000.0
2005-12-14 04:51:00,1.37705,1.37722,1.37696,1.37705,42400000.0
2005-12-14 04:52:00,1.37708,1.37772,1.37702,1.37731,38800000.0
2005-12-14 04:53:00,1.37741,1.37784,1.37741,1.37752,38600000.0
2005-12-14 04:54:00,1.37723,1.3774,1.37712,1.37712,56600000.0
2005-12-14 04:55:00,1.37742,1.37751,1.37706,1.37751,37500000.0
2005-12-14 04:56:00,1.37711,1.37713,1.37688,1.37691,39800001.0
2005-12-14 04:57:00,1.37662,1.37703,1.37653,1.37653,41300000.0
2005-12-14 04:58:00,1.37653,1.37711,1.37653,1.37697,47700000.0
2005-12-14 04:59:00,1.37673,1.37697,1.37672,1.37672,93700000.0
2005-12-14 05:00:00,1.37701,1.37705,1.37685,1.37701,26500000.0
2005-12-14 05:01:00,1.37674,1.3771,1.37674,1.37695,49400000.0
2005-12-14 05:02:00,1.37678,1.37699,1.37665,1.37683,33000000.0
2005-12-14 05:03:00,1.37673,1.37706,1.37669,1.37681,152700000.0
2005-12-14 05:04:00,1.37681,1.37685,1.37675,1.37679,217200000.0
2005-12-14 05:05:00,1.37676,1.37679,1.37666,1.37673,205700000.0
2005-12-14 05:06:00,1.37679,1.37684,1.37666,1.37679,192300001.0
2005-12-14 05:07:00,1.37666,1.377,1.37659,1.37665,271800000.0
2005-12-14 05:08:00,1.37689,1.37703,1.37679,1.3768,317400000.0
2005-12-14 05:09:00,1.37663,1.37695,1.3766,1.37663,215000001.0
2005-12-14 05:10:00,1.37669,1.37691,1.37666,1.37691,185300000.0
2005-12-14 05:11:00,1.37678,1.37687,1.37663,1.37666,145000000.0
2005-12-14 05:12:00,1.37666,1.37674,1.37662,1.37664,172900000.0
2005-12-14 05:13:00,1.37671,1.37704,1.37671,1.37677,171000001.0
2005-12-14 05:14:00,1.37668,1.37672,1.37658,1.3766,233800000.0
2005-12-14 05:15:00,1.37676,1.3769,1.37666,1.37685,46900001.0
2005-12-14 05:16:00,1.37663,1.37663,1.37637,1.3765,201500000.0
2005-12-14 05:17:00,1.3766,1.37677,1.37635,1.37677,172100000.0
2005-12-14 05:18:00,1.37684,1.37694,1.37667,1.37668,259800000.0
2005-12-14 05:19:00,1.37639,1.37672,1.37637,1.37639,270500000.0
2005-12-14 05:20:00,1.37641,1.37648,1.3761,1.37615,265300001.0
2005-12-14 05:21:00,1.37602,1.37672,1.37602,1.37641,303500001.0
2005-12-14 05:22:00,1.37632,1.37644,1.37622,1.37624,198900000.0
2005-12-14 05:23:00,1.3761,1.3761,1.37586,1.37586,134600000.0
2005-12-14 05:24:00,1.37574,1.37585,1.37562,1.37564,169900000.0
2005-12-14 05:25:00,1.37588,1.37632,1.37586,1.37605,215500000.0
2005-12-14 05:26:00,1.37603,1.37608,1.37601,1.37603,128200001.0
2005-12-14 05:27:00,1.37621,1.37631,1.37596,1.37621,184700001.0
2005-12-14 05:28:00,1.37627,1.37637,1.37602,1.37627,214500000.0
2005-12-14 05:29:00,1.37624,1.37643,1.37611,1.37616,248000000.0
2005-12-14 05:30:00,1.37633,1.37665,1.37629,1.37636,220700000.0
2005-12-14 05:31:00,1.37642,1.37672,1.37639,1.3765,73300000.0
2005-12-14 05:32:00,1.37667,1.37688,1.37661,1.37682,157800001.0
2005-12-14 05:33:00,1.37689,1.37707,1.37689,1.377,188900000.0
2005-12-14 05:34:00,1.37691,1.3774,1.37691,1.37691,222000000.0
2005-12-14 05:35:00,1.37713,1.37724,1.37707,1.37723,22400000.0
2005-12-14 05:36:00,1.37686,1.37706,1.37675,1.37681,261000003.0
2005-12-14 05:37:00,1.37678,1.37679,1.37647,1.37647,194400000.0
2005-12-14 05:38:00,1.37642,1.37661,1.37641,1.37649,120900000.0
2005-12-14 05:39:00,1.37644,1.37662,1.37635,1.37662,173800001.0
2005-12-14 05:40:00,1.3764,1.37669,1.37633,1.37668,192800001.0
2005-12-14 05:41:00,1.37658,1.37692,1.37647,1.3766,107400000.0
2005-12-14 05:42:00,1.37664,1.37673,1.37653,1.37672,199700001.0
2005-12-14 05:43:00,1.37657,1.37669,1.37657,1.37657,69700000.0
2005-12-14 05:44:00,1.37664,1.37682,1.37659,1.37663,96400000.0
2005-12-14 05:45:00,1.37666,1.37685,1.37654,1.37654,159800001.0
2005-12-14 05:46:00,1.37657,1.37694,1.37631,1.37676,173400001.0
2005-12-14 05:47:00,1.37684,1.3769,1.37669,1.3768,207800000.0
2005-12-14 05:48:00,1.37658,1.37677,1.37648,1.37672,258100000.0
2005-12-14 05:49:00,1.37646,1.37656,1.37608,1.37608,166300000.0
2005-12-14 05:50:00,1.3762,1.37655,1.37615,1.37644,303700000.0
2005-12-14 05:51:00,1.37662,1.37673,1.37651,1.37651,192300000.0
2005-12-14 05:52:00,1.37652,1.37691,1.37647,1.37691,174200001.0
2005-12-14 05:53:00,1.37683,1.37688,1.37643,1.37643,112600000.0
2005-12-14 05:54:00,1.37649,1.37666,1.3764,1.3764,174200000.0
2005-12-14 05:55:00,1.37605,1.37605,1.37562,1.37579,195900000.0
2005-12-14 05:56:00,1.3757,1.37603,1.37565,1.37572,132200000.0
2005-12-14 05:57:00,1.3758,1.37621,1.37568,1.37597,146600000.0
2005-12-14 05:58:00,1.37598,1.37611,1.37587,1.37587,166500000.0
2005-12-14 05:59:00,1.376,1.37623,1.376,1.37618,94400001.0
2005-12-14 06:00:00,1.37638,1.37638,1.37626,1.37627,228000000.0
2005-12-14 06:01:00,1.37641,1.37672,1.37641,1.37658,152600000.0
2005-12-14 06:02:00,1.37657,1.37671,1.37649,1.37653,296200001.0
2005-12-14 06:03:00,1.37669,1.37689,1.37664,1.37688,44100000.0
2005-12-14 06:04:00,1.3768,1.3768,1.37666,1.37676,155500000.0
2005-12-14 06:05:00,1.37668,1.37683,1.37656,1.37667,372700000.0
2005-12-14 06:06:00,1.37658,1.3767,1.37648,1.37669,65400000.0
2005-12-14 06:07:00,1.377,1.37702,1.37671,1.37686,305000000.0
2005-12-14 06:08:00,1.37658,1.37681,1.37649,1.37654,552500003.0
2005-12-14 06:09:00,1.37639,1.37674,1.37639,1.37654,407300001.0
2005-12-14 06:10:00,1.37657,1.37665,1.37636,1.37636,266100000.0
2005-12-14 06:11:00,1.37638,1.37644,1.37623,1.37629,474100002.0
2005-12-14 06:12:00,1.3762,1.37639,1.37612,1.37633,249300002.0
2005-12-14 06:13:00,1.37609,1.37624,1.37591,1.37591,345600000.0
2005-12-14 06:14:00,1.37622,1.37646,1.37608,1.37615,385600001.0
2005-12-14 06:15:00,1.37592,1.37601,1.37585,1.37592,172900001.0
2005-12-14 06:16:00,1.37594,1.37605,1.37583,1.37605,232400000.0
2005-12-14 06:17:00,1.37578,1.37598,1.37578,1.37579,146100000.0
2005-12-14 06:18:00,1.37586,1.37611,1.37586,1.37594,217900000.0
2005-12-14 06:19:00,1.37589,1.37613,1.37589,1.37598,175000000.0
2005-12-14 06:20:00,1.376,1.37619,1.37593,1.37596,308800001.0
2005-12-14 06:21:00,1.37614,1.37622,1.37602,1.37614,243200000.0
2005-12-14 06:22:00,1.37611,1.37637,1.37606,1.37614,214100001.0
2005-12-14 06:23:00,1.37603,1.37621,1.37596,1.37621,314900001.0
2005-12-14 06:24:00,1.37619,1.37627,1.37607,1.37615,321300001.0
2005-12-14 06:25:00,1.37615,1.37623,1.37607,1.37622,203100000.0
2005-12-14 06:26:00,1.37621,1.37634,1.3761,1.37631,325600000.0
2005-12-14 06:27:00,1.37629,1.37636,1.37621,1.37631,285600000.0
2005-12-14 06:28:00,1.37632,1.37647,1.37622,1.37637,346900000.0
2005-12-14 06:29:00,1.3763,1.37639,1.3762,1.3762,102100000.0
2005-12-14 06:30:00,1.37616,1.37645,1.37614,1.37635,294600001.0
2005-12-14 06:31:00,1.37643,1.37658,1.37639,1.37658,119900000.0
2005-12-14 06:32:00,1.37662,1.37668,1.3766,1.37662,146000000.0
2005-12-14 06:33:00,1.37669,1.37669,1.37634,1.37634,271500001.0
2005-12-14 06:34:00,1.3763,1.3764,1.3762,1.37635,239700001.0
2005-12-14 06:35:00,1.37637,1.37676,1.37637,1.37651,158100002.0
2005-12-14 06:36:00,1.37648,1.37656,1.37645,1.37645,68000000.0
2005-12-14 06:37:00,1.37617,1.37617,1.37591,1.37598,171900000.0
2005-12-14 06:38:00,1.37599,1.37652,1.37599,1.37629,135400000.0
2005-12-14 06:39:00,1.37642,1.37651,1.37634,1.37638,27400000.0
2005-12-14 06:40:00,1.37633,1.37639,1.37618,1.37629,108600001.0
2005-12-14 06:41:00,1.37626,1.37643,1.37623,1.37626,209700000.0
2005-12-14 06:42:00,1.37651,1.37661,1.37639,1.3765,278500000.0
2005-12-14 06:43:00,1.37655,1.37662,1.3765,1.37658,147000001.0
2005-12-14 06:44:00,1.37658,1.3766,1.37645,1.3765,324900000.0
2005-12-14 06:45:00,1.37655,1.3766,1.37645,1.3766,240800000.0
2005-12-14 06:46:00,1.37659,1.37673,1.37657,1.37668,230000000.0
2005-12-14 06:47:00,1.37674,1.37687,1.37666,1.37685,234500000.0
2005-12-14 06:48:00,1.37666,1.37686,1.37664,1.37668,56200001.0
2005-12-14 06:49:00,1.37648,1.37675,1.37635,1.37652,241700000.0
2005-12-14 06:50:00,1.37665,1.37685,1.37659,1.37664,38000000.0
2005-12-14 06:51:00,1.37689,1.37689,1.3766,1.37688,42500000.0
2005-12-14 06:52:00,1.3766,1.37679,1.3766,1.37666,237500002.0
2005-12-14 06:53:00,1.37668,1.377,1.37667,1.37667,251700002.0
2005-12-14 06:54:00,1.3768,1.37709,1.37672,1.37683,504700001.0
2005-12-14 06:55:00,1.37685,1.37694,1.37663,1.37664,341600000.0
2005-12-14 06:56:00,1.37675,1.37675,1.37667,1.37667,34000000.0
2005-12-14 06:57:00,1.37672,1.37677,1.37669,1.3767,99300000.0
2005-12-14 06:58:00,1.37673,1.37686,1.37661,1.3768,246100001.0
2005-12-14 06:59:00,1.37675,1.37695,1.37662,1.37662,296300000.0
2005-12-14 07:00:00,1.37682,1.37695,1.3768,1.37687,122400000.0
2005-12-14 07:01:00,1.37678,1.37705,1.37677,1.37693,259200000.0
2005-12-14 07:02:00,1.37682,1.37703,1.37668,1.37682,381800000.0
2005-12-14 07:03:00,1.37684,1.37686,1.37652,1.37652,202700001.0
2005-12-14 07:04:00,1.37646,1.37662,1.3764,1.37652,341800001.0
2005-12-14 07:05:00,1.37659,1.37659,1.37635,1.37641,134000001.0
2005-12-14 07:06:00,1.37639,1.37641,1.37615,1.37623,195100000.0
2005-12-14 07:07:00,1.37621,1.37624,1.37604,1.37617,209100000.0
2005-12-14 07:08:00,1.37622,1.37633,1.37612,1.37626,269200000.0
2005-12-14 07:09:00,1.37624,1.37624,1.37578,1.37578,221500000.0
2005-12-14 07:10:00,1.37607,1.37619,1.37597,1.37602,452400001.0
2005-12-14 07:11:00,1.37604,1.37611,1.37601,1.37606,347800001.0
2005-12-14 07:12:00,1.37591,1.37611,1.37576,1.37584,306100000.0
2005-12-14 07:13:00,1.37566,1.37566,1.37546,1.37559,258500000.0
2005-12-14 07:14:00,1.37562,1.37577,1.37555,1.37561,481200000.0
2005-12-14 07:15:00,1.37582,1.37584,1.37556,1.37584,219000000.0
2005-12-14 07:16:00,1.37564,1.37569,1.37548,1.37558,203400001.0
2005-12-14 07:17:00,1.37534,1.37534,1.37483,1.37499,226000000.0
2005-12-14 07:18:00,1.37496,1.37517,1.37486,1.37517,463500001.0
2005-12-14 07:19:00,1.37529,1.37553,1.37522,1.3754,328200000.0
2005-12-14 07:20:00,1.37544,1.37545,1.37506,1.37521,509100003.0
2005-12-14 07:21:00,1.3751,1.37536,1.37507,1.3751,248400000.0
2005-12-14 07:22:00,1.37511,1.3753,1.37508,1.3753,343900000.0
2005-12-14 07:23:00,1.37528,1.37538,1.37498,1.37515,399200000.0
2005-12-14 07:24:00,1.37508,1.37524,1.37504,1.37513,288500000.0
2005-12-14 07:25:00,1.37519,1.3754,1.37513,1.3754,428800001.0
2005-12-14 07:26:00,1.37547,1.37575,1.37542,1.37566,336500000.0
2005-12-14 07:27:00,1.37562,1.37573,1.37547,1.37573,159300000.0
2005-12-14 07:28:00,1.37597,1.37602,1.37575,1.37575,277300001.0
2005-12-14 07:29:00,1.37569,1.37593,1.37545,1.37545,235600001.0
2005-12-14 07:30:00,1.37551,1.37571,1.37547,1.37571,524900000.0
2005-12-14 07:31:00,1.3754,1.37563,1.37539,1.37549,252900001.0
2005-12-14 07:32:00,1.37561,1.37574,1.3755,1.37567,401000000.0
2005-12-14 07:33:00,1.37561,1.37571,1.37542,1.37547,350600000.0
2005-12-14 07:34:00,1.37566,1.37586,1.37554,1.37576,300300000.0
2005-12-14 07:35:00,1.37588,1.37606,1.37588,1.37591,281000001.0
2005-12-14 07:36:00,1.37585,1.376,1.37568,1.3757,388100002.0
2005-12-14 07:37:00,1.37569,1.37587,1.37562,1.37576,217200000.0
2005-12-14 07:38:00,1.37571,1.37615,1.37571,1.37615,21800000.0
2005-12-14 07:39:00,1.37613,1.37636,1.37607,1.37636,451300000.0
2005-12-14 07:40:00,1.37627,1.3763,1.37605,1.3761,331800001.0
2005-12-14 07:41:00,1.37604,1.37626,1.37593,1.37611,661000001.0
2005-12-14 07:42:00,1.37604,1.37613,1.37589,1.37595,323900001.0
2005-12-14 07:43:00,1.3759,1.37614,1.37587,1.37606,192300001.0
2005-12-14 07:44:00,1.37607,1.37607,1.3759,1.37599,384900000.0
2005-12-14 07:45:00,1.37612,1.37628,1.376,1.37602,335200000.0
2005-12-14 07:46:00,1.37598,1.3762,1.37591,1.37596,464600000.0
2005-12-14 07:47:00,1.37598,1.37618,1.3758,1.37587,726400001.0
2005-12-14 07:48:00,1.37585,1.37605,1.3758,1.37585,771200001.0
2005-12-14 07:49:00,1.37583,1.37586,1.37557,1.37568,691900003.0
2005-12-14 07:50:00,1.37561,1.37599,1.37554,1.37582,580700000.0
2005-12-14 07:51:00,1.37593,1.37593,1.37551,1.37577,588200003.0
2005-12-14 07:52:00,1.37579,1.37586,1.37567,1.37568,406400000.0
2005-12-14 07:53:00,1.3756,1.37581,1.37546,1.37571,570400004.0
2005-12-14 07:54:00,1.37576,1.37602,1.37571,1.37582,332100000.0
2005-12-14 07:55:00,1.37588,1.37601,1.37581,1.37587,377300000.0
2005-12-14 07:56:00,1.37578,1.37596,1.37564,1.37583,676100000.0
2005-12-14 07:57:00,1.37565,1.37566,1.37522,1.37527,608700003.0
2005-12-14 07:58:00,1.37515,1.37516,1.37451,1.37451,642000000.0
2005-12-14 07:59:00,1.37464,1.37516,1.37464,1.37499,487000001.0
2005-12-14 08:00:00,1.37512,1.37524,1.37495,1.37496,414700001.0
2005-12-14 08:01:00,1.37488,1.37535,1.37484,1.3751,501600000.0
2005-12-14 08:02:00,1.37507,1.37524,1.37487,1.37496,263600001.0
2005-12-14 08:03:00,1.37491,1.3754,1.37486,1.37523,446200002.0
2005-12-14 08:04:00,1.37541,1.37588,1.37541,1.37585,402800001.0
2005-12-14 08:05:00,1.37595,1.37608,1.37585,1.3759,287700001.0
2005-12-14 08:06:00,1.3761,1.37613,1.37569,1.37613,688100002.0
2005-12-14 08:07:00,1.37602,1.37626,1.37596,1.37601,478500000.0
2005-12-14 08:08:00,1.37593,1.37597,1.37575,1.37578,375100000.0
2005-12-14 08:09:00,1.37578,1.37587,1.37545,1.37545,453100001.0
2005-12-14 08:10:00,1.37544,1.37567,1.37527,1.37555,517100001.0
2005-12-14 08:11:00,1.37541,1.37567,1.37531,1.37544,272300000.0
2005-12-14 08:12:00,1.37541,1.37559,1.37533,1.37559,409900003.0
2005-12-14 08:13:00,1.37553,1.37574,1.37553,1.37574,198300000.0
2005-12-14 08:14:00,1.37582,1.37608,1.37582,1.37605,104600000.0
2005-12-14 08:15:00,1.37607,1.37625,1.37603,1.37611,287700001.0
2005-12-14 08:16:00,1.37612,1.3763,1.37606,1.37611,315200001.0
2005-12-14 08:17:00,1.37623,1.37637,1.3762,1.37625,286500001.0
2005-12-14 08:18:00,1.3763,1.37649,1.37622,1.37639,181400000.0
2005-12-14 08:19:00,1.37639,1.37649,1.3763,1.37638,287300000.0
2005-12-14 08:20:00,1.3763,1.37639,1.37612,1.37617,359600003.0
2005-12-14 08:21:00,1.37617,1.37643,1.3761,1.3762,468200000.0
2005-12-14 08:22:00,1.37614,1.37627,1.37607,1.37614,342000001.0
2005-12-14 08:23:00,1.37607,1.37629,1.376,1.37604,237500001.0
2005-12-14 08:24:00,1.37608,1.37628,1.37593,1.376,474800000.0
2005-12-14 08:25:00,1.37594,1.37598,1.3757,1.37573,595400001.0
2005-12-14 08:26:00,1.37568,1.37588,1.3756,1.37568,373500001.0
2005-12-14 08:27:00,1.37569,1.37569,1.37549,1.37558,384800000.0
2005-12-14 08:28:00,1.37555,1.3757,1.37546,1.37569,594900002.0
2005-12-14 08:29:00,1.37555,1.37565,1.3754,1.37543,411100001.0
2005-12-14 08:30:00,1.37539,1.37558,1.37531,1.37551,348400000.0
2005-12-14 08:31:00,1.3755,1.37558,1.37533,1.37548,293600000.0
2005-12-14 08:32:00,1.37535,1.3755,1.37525,1.37541,279500000.0
2005-12-14 08:33:00,1.37534,1.37536,1.37517,1.37535,235400000.0
2005-12-14 08:34:00,1.37536,1.37548,1.37522,1.37524,688200001.0
2005-12-14 08:35:00,1.3755,1.37582,1.37531,1.37551,494000000.0
2005-12-14 08:36:00,1.37554,1.37585,1.37548,1.37564,433300003.0
2005-12-14 08:37:00,1.37558,1.3759,1.37558,1.37579,305800001.0
2005-12-14 08:38:00,1.37589,1.37626,1.37585,1.37601,416900001.0
2005-12-14 08:39:00,1.37594,1.37611,1.37581,1.37587,536500001.0
2005-12-14 08:40:00,1.37575,1.37614,1.37572,1.37588,317600000.0
2005-12-14 08:41:00,1.37617,1.37621,1.37581,1.37588,487300003.0
2005-12-14 08:42:00,1.37592,1.37605,1.37579,1.37579,483700000.0
2005-12-14 08:43:00,1.37591,1.37618,1.37587,1.37591,302500001.0
2005-12-14 08:44:00,1.37589,1.37604,1.37583,1.37589,447300002.0
2005-12-14 08:45:00,1.37601,1.37609,1.37573,1.37579,629900000.0
2005-12-14 08:46:00,1.37584,1.37602,1.37567,1.37585,749800003.0
2005-12-14 08:47:00,1.37593,1.37604,1.37583,1.3759,527900002.0
2005-12-14 08:48:00,1.37586,1.3761,1.37572,1.37582,436000002.0
2005-12-14 08:49:00,1.37567,1.37592,1.3756,1.37573,508700001.0
2005-12-14 08:50:00,1.37593,1.37614,1.3758,1.37587,496200001.0
2005-12-14 08:51:00,1.37577,1.37607,1.37567,1.37581,531900001.0
2005-12-14 08:52:00,1.37592,1.376,1.37569,1.37575,610700003.0
2005-12-14 08:53:00,1.37592,1.37607,1.37566,1.37579,420200000.0
2005-12-14 08:54:00,1.37573,1.37593,1.37547,1.37577,706300001.0
2005-12-14 08:55:00,1.37587,1.37602,1.37564,1.37584,568200001.0
2005-12-14 08:56:00,1.37583,1.37611,1.37572,1.37588,563800000.0
2005-12-14 08:57:00,1.37579,1.37598,1.37557,1.37573,499000002.0
2005-12-14 08:58:00,1.3757,1.37595,1.37554,1.37559,497500001.0
2005-12-14 08:59:00,1.3755,1.37565,1.37545,1.3755,309000000.0
2005-12-14 09:00:00,1.37546,1.37548,1.37518,1.37525,463800001.0
2005-12-14 09:01:00,1.3753,1.37547,1.37527,1.3753,389800002.0
2005-12-14 09:02:00,1.37525,1.37554,1.37511,1.37511,641500000.0
2005-12-14 09:03:00,1.37511,1.37522,1.375,1.37517,596900000.0
2005-12-14 09:04:00,1.37551,1.37593,1.37547,1.37593,600200000.0
2005-12-14 09:05:00,1.37578,1.37609,1.37542,1.3755,645700003.0
2005-12-14 09:06:00,1.37532,1.37578,1.37531,1.37563,654500002.0
2005-12-14 09:07:00,1.3756,1.37572,1.37552,1.37564,344100000.0
2005-12-14 09:08:00,1.37562,1.37566,1.37543,1.37548,233400001.0
2005-12-14 09:09:00,1.37546,1.37553,1.37528,1.37543,248000001.0
2005-12-14 09:10:00,1.3753,1.3753,1.3747,1.3747,339900000.0
2005-12-14 09:11:00,1.37468,1.37505,1.37466,1.37489,556600001.0
2005-12-14 09:12:00,1.37493,1.37519,1.37487,1.37493,499400000.0
2005-12-14 09:13:00,1.37508,1.37527,1.37494,1.37495,546200002.0
2005-12-14 09:14:00,1.3749,1.37511,1.37458,1.37495,311400003.0
2005-12-14 09:15:00,1.37491,1.37506,1.3748,1.37495,390900000.0
2005-12-14 09:16:00,1.37485,1.37506,1.37479,1.37506,478000000.0
2005-12-14 09:17:00,1.37485,1.37492,1.3746,1.3746,533500001.0
2005-12-14 09:18:00,1.37462,1.37478,1.37461,1.37476,192700001.0
2005-12-14 09:19:00,1.37511,1.37558,1.37511,1.3753,482300001.0
2005-12-14 09:20:00,1.3752,1.37544,1.3752,1.37539,264300001.0
2005-12-14 09:21:00,1.37543,1.37554,1.37527,1.37542,372400003.0
2005-12-14 09:22:00,1.37531,1.37541,1.37511,1.37511,287200001.0
2005-12-14 09:23:00,1.37521,1.3753,1.37508,1.37518,409600001.0
2005-12-14 09:24:00,1.37539,1.37557,1.37523,1.37531,350700001.0
2005-12-14 09:25:00,1.37536,1.37559,1.37519,1.37519,437900000.0
2005-12-14 09:26:00,1.375,1.37508,1.37488,1.37494,540000000.0
2005-12-14 09:27:00,1.37477,1.37488,1.37439,1.37465,409400001.0
2005-12-14 09:28:00,1.3748,1.37492,1.37458,1.37489,498100002.0
2005-12-14 09:29:00,1.375,1.37528,1.37488,1.37509,442000000.0
2005-12-14 09:30:00,1.37514,1.37549,1.37505,1.37529,700100001.0
2005-12-14 09:31:00,1.37525,1.37553,1.37516,1.37528,405800001.0
2005-12-14 09:32:00,1.37547,1.3757,1.37541,1.37553,410400000.0
2005-12-14 09:33:00,1.37561,1.37568,1.37549,1.37549,313400002.0
2005-12-14 09:34:00,1.37553,1.37571,1.37532,1.37562,466800002.0
2005-12-14 09:35:00,1.37571,1.37584,1.37549,1.37549,283200000.0
2005-12-14 09:36:00,1.37538,1.37546,1.37503,1.37536,363800000.0
2005-12-14 09:37:00,1.37534,1.37534,1.37492,1.37523,392000001.0
2005-12-14 09:38:00,1.37523,1.37536,1.37506,1.37507,444900002.0
2005-12-14 09:39:00,1.37522,1.37557,1.37515,1.37551,446300002.0
2005-12-14 09:40:00,1.3756,1.37578,1.3752,1.37556,379000000.0
2005-12-14 09:41:00,1.37569,1.37572,1.37547,1.37566,434900001.0
2005-12-14 09:42:00,1.37583,1.37602,1.37573,1.3758,428800000.0
2005-12-14 09:43:00,1.3759,1.37604,1.37582,1.37595,287800000.0
2005-12-14 09:44:00,1.37608,1.37635,1.37607,1.37607,466500002.0
2005-12-14 09:45:00,1.37632,1.37646,1.37618,1.3764,522700000.0
2005-12-14 09:46:00,1.37634,1.37634,1.37612,1.37626,414100002.0
2005-12-14 09:47:00,1.37657,1.3767,1.3765,1.37666,406500001.0
2005-12-14 09:48:00,1.3767,1.37674,1.37644,1.37655,312100001.0
2005-12-14 09:49:00,1.37656,1.37665,1.37622,1.37633,543100001.0
2005-12-14 09:50:00,1.37624,1.37636,1.3761,1.37614,436700001.0
2005-12-14 09:51:00,1.37618,1.37636,1.37606,1.37621,472500001.0
2005-12-14 09:52:00,1.37621,1.37621,1.37584,1.37584,538200003.0
2005-12-14 09:53:00,1.37572,1.37592,1.37568,1.37584,329600001.0
2005-12-14 09:54:00,1.37581,1.37644,1.37581,1.37627,558600002.0
2005-12-14 09:55:00,1.37618,1.3762,1.3759,1.37596,585700002.0
2005-12-14 09:56:00,1.37593,1.37605,1.37584,1.37593,383400002.0
2005-12-14 09:57:00,1.37605,1.3765,1.37603,1.37621,536900003.0
2005-12-14 09:58:00,1.37637,1.37671,1.37632,1.37643,781900002.0
2005-12-14 09:59:00,1.37668,1.377,1.3766,1.37671,643300001.0
2005-12-14 10:00:00,1.37655,1.37665,1.37642,1.37649,289500000.0
2005-12-14 10:01:00,1.37664,1.37731,1.37664,1.37691,661600000.0
2005-12-14 10:02:00,1.37695,1.37706,1.37646,1.37664,632400003.0
2005-12-14 10:03:00,1.37644,1.37644,1.376,1.37625,448700000.0
2005-12-14 10:04:00,1.37634,1.37656,1.37598,1.37609,404900000.0
2005-12-14 10:05:00,1.37577,1.37602,1.37577,1.37596,443700002.0
2005-12-14 10:06:00,1.37612,1.37647,1.37609,1.3764,486900001.0
2005-12-14 10:07:00,1.3764,1.3765,1.37606,1.37606,541000002.0
2005-12-14 10:08:00,1.37594,1.37636,1.37594,1.37615,504800001.0
2005-12-14 10:09:00,1.37639,1.37667,1.37628,1.37638,514400000.0
2005-12-14 10:10:00,1.37642,1.37696,1.37642,1.37685,357600000.0
2005-12-14 10:11:00,1.37708,1.37727,1.37698,1.37716,403700001.0
2005-12-14 10:12:00,1.37699,1.37711,1.37662,1.37709,488200000.0
2005-12-14 10:13:00,1.3772,1.37727,1.37693,1.37695,447500000.0
2005-12-14 10:14:00,1.37706,1.37707,1.37669,1.37674,545300003.0
2005-12-14 10:15:00,1.37674,1.37702,1.37658,1.37702,428300000.0
2005-12-14 10:16:00,1.3771,1.3771,1.37685,1.3769,459400000.0
2005-12-14 10:17:00,1.37684,1.37688,1.37645,1.37663,373700000.0
2005-12-14 10:18:00,1.37671,1.37691,1.37669,1.37681,421500003.0
2005-12-14 10:19:00,1.37682,1.37686,1.37667,1.37683,302500000.0
2005-12-14 10:20:00,1.37697,1.37703,1.37667,1.37668,527200000.0
2005-12-14 10:21:00,1.37685,1.377,1.37674,1.37693,431200002.0
2005-12-14 10:22:00,1.37714,1.37771,1.37714,1.37733,415500001.0
2005-12-14 10:23:00,1.37724,1.37755,1.37717,1.37729,521900001.0
2005-12-14 10:24:00,1.37718,1.37718,1.37687,1.37698,415900001.0
2005-12-14 10:25:00,1.37722,1.37724,1.37693,1.37722,389900001.0
2005-12-14 10:26:00,1.37741,1.37783,1.37741,1.37764,428400000.0
2005-12-14 10:27:00,1.3777,1.37778,1.37752,1.37754,508100000.0
2005-12-14 10:28:00,1.3776,1.37805,1.3776,1.37803,623300002.0
2005-12-14 10:29:00,1.3782,1.37822,1.37799,1.37808,505700000.0
2005-12-14 10:30:00,1.37799,1.37814,1.37781,1.37809,683400001.0
2005-12-14 10:31:00,1.37792,1.37824,1.37777,1.37777,645400004.0
2005-12-14 10:32:00,1.37768,1.37809,1.37768,1.37773,545300001.0
2005-12-14 10:33:00,1.37801,1.37836,1.37795,1.37807,489800001.0
2005-12-14 10:34:00,1.37811,1.37838,1.37805,1.37818,388100001.0
2005-12-14 10:35:00,1.37813,1.37821,1.37801,1.37806,466900001.0
2005-12-14 10:36:00,1.378,1.37823,1.37785,1.3779,507400001.0
2005-12-14 10:37:00,1.37793,1.37814,1.37783,1.37805,521400000.0
2005-12-14 10:38:00,1.37817,1.37956,1.37817,1.37917,558600000.0
2005-12-14 10:39:00,1.37936,1.3797,1.37927,1.37941,433100001.0
2005-12-14 10:40:00,1.37931,1.37931,1.37855,1.37855,308300000.0
2005-12-14 10:41:00,1.37871,1.37907,1.37858,1.37874,648500001.0
2005-12-14 10:42:00,1.37884,1.37922,1.37883,1.37901,418600000.0
2005-12-14 10:43:00,1.37905,1.37954,1.3789,1.37904,439700000.0
2005-12-14 10:44:00,1.37913,1.37943,1.37884,1.37896,554800000.0
2005-12-14 10:45:00,1.37915,1.37964,1.37906,1.3796,521200003.0
2005-12-14 10:46:00,1.37952,1.37962,1.37898,1.37909,289500000.0
2005-12-14 10:47:00,1.37903,1.37923,1.37884,1.37916,387500000.0
2005-12-14 10:48:00,1.37916,1.37924,1.37894,1.37895,473500000.0
2005-12-14 10:49:00,1.37896,1.3792,1.37882,1.37908,330300000.0
2005-12-14 10:50:00,1.37899,1.37924,1.37883,1.37903,467800001.0
2005-12-14 10:51:00,1.37888,1.37929,1.37884,1.37913,482900002.0
2005-12-14 10:52:00,1.37909,1.37933,1.37906,1.3792,259000000.0
2005-12-14 10:53:00,1.37912,1.37917,1.37886,1.37895,375600001.0
2005-12-14 10:54:00,1.37911,1.3797,1.37911,1.3797,511100002.0
2005-12-14 10:55:00,1.37982,1.38005,1.37961,1.37961,458300001.0
2005-12-14 10:56:00,1.37984,1.38021,1.37944,1.37944,468500000.0
2005-12-14 10:57:00,1.37942,1.37974,1.37926,1.37968,354000000.0
2005-12-14 10:58:00,1.3797,1.38001,1.37945,1.37979,443100002.0
2005-12-14 10:59:00,1.37972,1.38026,1.37972,1.38009,811500002.0
2005-12-14 11:00:00,1.38022,1.3803,1.37985,1.38009,420200000.0
2005-12-14 11:01:00,1.37995,1.38016,1.37976,1.37988,609200001.0
2005-12-14 11:02:00,1.37969,1.37986,1.37949,1.37949,513100001.0
2005-12-14 11:03:00,1.37945,1.38008,1.37945,1.37998,191200000.0
2005-12-14 11:04:00,1.38008,1.38008,1.3797,1.37977,547300002.0
2005-12-14 11:05:00,1.37972,1.37993,1.37957,1.37957,446200000.0
2005-12-14 11:06:00,1.37952,1.37964,1.37935,1.37951,594200001.0
2005-12-14 11:07:00,1.37961,1.38019,1.37961,1.38,252800000.0
2005-12-14 11:08:00,1.38019,1.38024,1.38,1.38017,375400002.0
2005-12-14 11:09:00,1.37995,1.38006,1.37968,1.37976,397100002.0
2005-12-14 11:10:00,1.3797,1.3797,1.37906,1.37914,455400000.0
2005-12-14 11:11:00,1.379,1.37928,1.3788,1.3788,506100002.0
2005-12-14 11:12:00,1.37856,1.37862,1.37782,1.37808,553100001.0
2005-12-14 11:13:00,1.37812,1.37812,1.37777,1.37809,348300000.0
2005-12-14 11:14:00,1.37812,1.37822,1.378,1.37815,471000004.0
2005-12-14 11:15:00,1.37821,1.37838,1.3781,1.37819,478200001.0
2005-12-14 11:16:00,1.37832,1.37875,1.37832,1.37862,457900000.0
2005-12-14 11:17:00,1.37852,1.37853,1.37778,1.37808,492400006.0
2005-12-14 11:18:00,1.37826,1.37902,1.37826,1.37888,397000002.0
2005-12-14 11:19:00,1.37893,1.37906,1.37879,1.37885,348800000.0
2005-12-14 11:20:00,1.37861,1.37891,1.37853,1.37891,585200001.0
2005-12-14 11:21:00,1.37895,1.379,1.37853,1.3787,557700000.0
2005-12-14 11:22:00,1.37836,1.3786,1.3782,1.3786,566500000.0
2005-12-14 11:23:00,1.3783,1.37846,1.37817,1.37839,479400001.0
2005-12-14 11:24:00,1.37841,1.37841,1.3782,1.3782,408500000.0
2005-12-14 11:25:00,1.37821,1.37821,1.37802,1.37813,384100002.0
2005-12-14 11:26:00,1.37811,1.37816,1.37796,1.37811,560900001.0
2005-12-14 11:27:00,1.37809,1.37833,1.37778,1.37792,637200001.0
2005-12-14 11:28:00,1.37815,1.37815,1.37787,1.37805,420600000.0
2005-12-14 11:29:00,1.378,1.37801,1.37765,1.37784,436200000.0
2005-12-14 11:30:00,1.37766,1.37781,1.37753,1.37754,423300001.0
2005-12-14 11:31:00,1.37744,1.37769,1.37732,1.37763,577400000.0
2005-12-14 11:32:00,1.37762,1.37783,1.37726,1.37742,413300001.0
2005-12-14 11:33:00,1.37739,1.37756,1.37723,1.37723,533400001.0
2005-12-14 11:34:00,1.37734,1.37763,1.3772,1.37752,608100001.0
2005-12-14 11:35:00,1.3776,1.37779,1.37749,1.37767,573000000.0
2005-12-14 11:36:00,1.37769,1.37787,1.37762,1.37765,563000000.0
2005-12-14 11:37:00,1.37767,1.37771,1.37737,1.37739,487700000.0
2005-12-14 11:38:00,1.37743,1.37757,1.37733,1.37736,493400000.0
2005-12-14 11:39:00,1.37757,1.3777,1.37739,1.37739,631400000.0
2005-12-14 11:40:00,1.3773,1.3773,1.37695,1.37722,631800000.0
2005-12-14 11:41:00,1.37718,1.37736,1.37698,1.37722,773500002.0
2005-12-14 11:42:00,1.37722,1.37734,1.37699,1.37722,600900003.0
2005-12-14 11:43:00,1.37725,1.37753,1.37725,1.37725,534100001.0
2005-12-14 11:44:00,1.37745,1.37768,1.37734,1.37734,681600005.0
2005-12-14 11:45:00,1.37746,1.37747,1.377,1.37714,542700000.0
2005-12-14 11:46:00,1.37711,1.37718,1.37701,1.37716,515700000.0
2005-12-14 11:47:00,1.37703,1.37737,1.37694,1.37713,537100001.0
2005-12-14 11:48:00,1.37696,1.37744,1.37696,1.37744,611900003.0
2005-12-14 11:49:00,1.37742,1.37745,1.37712,1.37718,482100000.0
2005-12-14 11:50:00,1.37724,1.37736,1.37708,1.37725,359300002.0
2005-12-14 11:51:00,1.37731,1.3776,1.37731,1.37744,164000001.0
2005-12-14 11:52:00,1.37737,1.37771,1.37702,1.3772,259800002.0
2005-12-14 11:53:00,1.37703,1.37708,1.37663,1.37679,224500002.0
2005-12-14 11:54:00,1.37672,1.37672,1.37597,1.3761,326400000.0
2005-12-14 11:55:00,1.37627,1.3767,1.37627,1.37652,485400001.0
2005-12-14 11:56:00,1.3766,1.37684,1.37651,1.37679,406200001.0
2005-12-14 11:57:00,1.37669,1.37753,1.37186,1.37709,522500000.0
2005-12-14 11:58:00,1.37739,1.37748,1.37718,1.37724,457500001.0
2005-12-14 11:59:00,1.37739,1.37754,1.37722,1.37728,457400002.0
2005-12-14 12:00:00,1.37727,1.37729,1.37681,1.37724,525100000.0
2005-12-14 12:01:00,1.37722,1.37751,1.37713,1.37737,414400000.0
2005-12-14 12:02:00,1.37697,1.37711,1.3769,1.37694,364800002.0
2005-12-14 12:03:00,1.37716,1.37728,1.37698,1.37728,371900000.0
2005-12-14 12:04:00,1.3773,1.37742,1.37711,1.37723,442900000.0
2005-12-14 12:05:00,1.37737,1.37749,1.37728,1.37731,452300003.0
2005-12-14 12:06:00,1.3772,1.37745,1.37714,1.37733,380300000.0
2005-12-14 12:07:00,1.37744,1.37761,1.37718,1.3774,304500000.0
2005-12-14 12:08:00,1.3773,1.37746,1.37714,1.3774,493600002.0
2005-12-14 12:09:00,1.37738,1.37751,1.37724,1.37744,476600001.0
2005-12-14 12:10:00,1.37749,1.37774,1.37741,1.37768,368600001.0
2005-12-14 12:11:00,1.37779,1.3784,1.37758,1.3784,242300001.0
2005-12-14 12:12:00,1.37837,1.37837,1.37778,1.37779,234200000.0
2005-12-14 12:13:00,1.37766,1.37776,1.37745,1.37755,514500001.0
2005-12-14 12:14:00,1.37755,1.3777,1.37735,1.3777,649300001.0
2005-12-14 12:15:00,1.3776,1.3778,1.37751,1.37761,359200003.0
2005-12-14 12:16:00,1.3776,1.37773,1.37746,1.37768,396700000.0
2005-12-14 12:17:00,1.37761,1.37761,1.37732,1.37742,197400000.0
2005-12-14 12:18:00,1.37741,1.37743,1.37714,1.37737,340000001.0
2005-12-14 12:19:00,1.37744,1.37775,1.3774,1.37758,399300000.0
2005-12-14 12:20:00,1.37755,1.37761,1.37726,1.37746,411800001.0
2005-12-14 12:21:00,1.3775,1.37766,1.37744,1.37758,375600000.0
2005-12-14 12:22:00,1.37777,1.37797,1.37769,1.3778,265300000.0
2005-12-14 12:23:00,1.37761,1.37791,1.37759,1.3778,384700000.0
2005-12-14 12:24:00,1.37763,1.37784,1.37731,1.37748,661800001.0
2005-12-14 12:25:00,1.37759,1.37763,1.37715,1.37739,450000003.0
2005-12-14 12:26:00,1.3773,1.37747,1.37722,1.37747,471600000.0
2005-12-14 12:27:00,1.37743,1.37752,1.37729,1.37735,502100002.0
2005-12-14 12:28:00,1.37731,1.37748,1.37715,1.37726,564500002.0
2005-12-14 12:29:00,1.37719,1.3773,1.37706,1.37714,652300000.0
2005-12-14 12:30:00,1.3771,1.37729,1.37704,1.37728,607900003.0
2005-12-14 12:31:00,1.37735,1.37743,1.3771,1.3772,626100000.0
2005-12-14 12:32:00,1.37718,1.37736,1.37703,1.37708,691000002.0
2005-12-14 12:33:00,1.37698,1.37698,1.37667,1.37686,54600001.0
2005-12-14 12:34:00,1.37663,1.37672,1.37638,1.3765,603300001.0
2005-12-14 12:35:00,1.37677,1.37707,1.37649,1.37649,625000003.0
2005-12-14 12:36:00,1.37628,1.3764,1.37606,1.3762,408200002.0
2005-12-14 12:37:00,1.3763,1.37681,1.37596,1.37645,543700001.0
2005-12-14 12:38:00,1.37648,1.37673,1.37626,1.37649,639600001.0
2005-12-14 12:39:00,1.37654,1.37676,1.37647,1.37667,504600000.0
2005-12-14 12:40:00,1.37669,1.37672,1.37635,1.37661,550100001.0
2005-12-14 12:41:00,1.37661,1.37706,1.37661,1.37685,272900003.0
2005-12-14 12:42:00,1.37685,1.37713,1.37682,1.37712,348100001.0
2005-12-14 12:43:00,1.37707,1.37722,1.37695,1.37702,434800002.0
2005-12-14 12:44:00,1.37696,1.37708,1.37674,1.37684,411900001.0
2005-12-14 12:45:00,1.37683,1.37683,1.37632,1.3767,468100001.0
2005-12-14 12:46:00,1.37677,1.37677,1.37615,1.37618,398500000.0
2005-12-14 12:47:00,1.376,1.37621,1.37583,1.376,374400000.0
2005-12-14 12:48:00,1.37581,1.37596,1.37571,1.37583,499800002.0
2005-12-14 12:49:00,1.37583,1.3759,1.3756,1.37569,471000000.0
2005-12-14 12:50:00,1.37579,1.37619,1.37574,1.37592,526100000.0
2005-12-14 12:51:00,1.37601,1.37638,1.37596,1.37609,426300000.0
2005-12-14 12:52:00,1.37611,1.37621,1.37574,1.37574,345500000.0
2005-12-14 12:53:00,1.37571,1.37588,1.37568,1.37585,246700000.0
2005-12-14 12:54:00,1.37609,1.37648,1.37607,1.37644,363900000.0
2005-12-14 12:55:00,1.37637,1.37642,1.3761,1.3763,461800001.0
2005-12-14 12:56:00,1.37639,1.37649,1.37619,1.37629,424900001.0
2005-12-14 12:57:00,1.37624,1.37635,1.37596,1.37612,506900000.0
2005-12-14 12:58:00,1.37617,1.37617,1.37564,1.37572,334400001.0
2005-12-14 12:59:00,1.37564,1.37587,1.37535,1.37535,667800002.0
2005-12-14 13:00:00,1.37527,1.37611,1.37527,1.37586,233600001.0
2005-12-14 13:01:00,1.37582,1.37617,1.37577,1.37578,343300000.0
2005-12-14 13:02:00,1.37554,1.37589,1.37554,1.37574,422800000.0
2005-12-14 13:03:00,1.37567,1.37577,1.37549,1.37569,410100001.0
2005-12-14 13:04:00,1.37576,1.37585,1.37565,1.37568,249900001.0
2005-12-14 13:05:00,1.37559,1.37566,1.3755,1.3755,158500000.0
2005-12-14 13:06:00,1.37555,1.37555,1.37522,1.37524,370700001.0
2005-12-14 13:07:00,1.37516,1.37565,1.37516,1.37556,314900002.0
2005-12-14 13:08:00,1.37564,1.37571,1.37557,1.37562,166400000.0
2005-12-14 13:09:00,1.3757,1.37581,1.37542,1.37546,277900000.0
2005-12-14 13:10:00,1.37562,1.37572,1.3755,1.37572,175200000.0
2005-12-14 13:11:00,1.37579,1.37602,1.37551,1.37556,417200001.0
2005-12-14 13:12:00,1.37559,1.37569,1.37547,1.37569,277600000.0
2005-12-14 13:13:00,1.37579,1.37605,1.37579,1.37605,330400002.0
2005-12-14 13:14:00,1.37592,1.37607,1.3759,1.376,386400002.0
2005-12-14 13:15:00,1.37613,1.37624,1.37594,1.3761,379400000.0
2005-12-14 13:16:00,1.37609,1.37617,1.37598,1.37598,172700002.0
2005-12-14 13:17:00,1.37603,1.37607,1.37586,1.37598,119800000.0
2005-12-14 13:18:00,1.37614,1.3764,1.37584,1.37612,324400000.0
2005-12-14 13:19:00,1.37581,1.376,1.3756,1.37588,310800001.0
2005-12-14 13:20:00,1.37593,1.37605,1.37582,1.37592,189900000.0
2005-12-14 13:21:00,1.37604,1.37604,1.37583,1.37584,165000000.0
2005-12-14 13:22:00,1.3758,1.37589,1.37566,1.37575,230800001.0
2005-12-14 13:23:00,1.3755,1.3757,1.3755,1.37555,295200001.0
2005-12-14 13:24:00,1.37559,1.37596,1.37559,1.37583,218600000.0
2005-12-14 13:25:00,1.37585,1.37592,1.3758,1.37585,143300000.0
2005-12-14 13:26:00,1.37574,1.37595,1.37565,1.37574,202300000.0
2005-12-14 13:27:00,1.37569,1.37577,1.37552,1.37562,313900001.0
2005-12-14 13:28:00,1.37566,1.3758,1.37557,1.37565,445100000.0
2005-12-14 13:29:00,1.37558,1.37566,1.37536,1.37558,612600001.0
2005-12-14 13:30:00,1.37571,1.37585,1.37557,1.37581,549400000.0
2005-12-14 13:31:00,1.37564,1.37587,1.3754,1.37564,546600002.0
2005-12-14 13:32:00,1.3757,1.37586,1.37567,1.37586,214600000.0
2005-12-14 13:33:00,1.37586,1.37613,1.37585,1.376,402800000.0
2005-12-14 13:34:00,1.37601,1.3761,1.37582,1.3759,295800001.0
2005-12-14 13:35:00,1.37606,1.37622,1.37595,1.37607,385400000.0
2005-12-14 13:36:00,1.376,1.3761,1.37576,1.3761,427600000.0
2005-12-14 13:37:00,1.37599,1.37616,1.37595,1.37606,505100000.0
2005-12-14 13:38:00,1.37601,1.37613,1.37584,1.37585,429400000.0
2005-12-14 13:39:00,1.37589,1.37605,1.37583,1.37588,267800000.0
2005-12-14 13:40:00,1.37576,1.37646,1.37576,1.37615,402200000.0
2005-12-14 13:41:00,1.37628,1.37628,1.37596,1.37605,240600000.0
2005-12-14 13:42:00,1.37613,1.37628,1.37613,1.37621,186400001.0
2005-12-14 13:43:00,1.37627,1.3767,1.37614,1.37665,128700000.0
2005-12-14 13:44:00,1.37674,1.37683,1.37665,1.37674,246800000.0
2005-12-14 13:45:00,1.37689,1.3772,1.37682,1.37697,414500000.0
2005-12-14 13:46:00,1.37705,1.37719,1.37683,1.37693,412000000.0
2005-12-14 13:47:00,1.37696,1.37721,1.37687,1.37711,485900001.0
2005-12-14 13:48:00,1.37714,1.37744,1.37714,1.37733,206700000.0
2005-12-14 13:49:00,1.37734,1.37744,1.37709,1.37733,204500000.0
2005-12-14 13:50:00,1.37726,1.3773,1.37678,1.37701,256800000.0
2005-12-14 13:51:00,1.37703,1.37714,1.37696,1.37714,287000002.0
2005-12-14 13:52:00,1.37679,1.37712,1.37674,1.37701,402300000.0
2005-12-14 13:53:00,1.37693,1.3771,1.3768,1.37694,518000002.0
2005-12-14 13:54:00,1.37696,1.37733,1.37684,1.37698,380100001.0
2005-12-14 13:55:00,1.37677,1.37691,1.37662,1.37675,307200000.0
2005-12-14 13:56:00,1.37679,1.37699,1.37671,1.37686,347600001.0
2005-12-14 13:57:00,1.37687,1.37711,1.37677,1.37711,319900000.0
2005-12-14 13:58:00,1.37705,1.37707,1.3768,1.37682,228000000.0
2005-12-14 13:59:00,1.37664,1.37703,1.37656,1.37672,464400002.0
2005-12-14 14:00:00,1.37658,1.3768,1.37644,1.37668,304400001.0
2005-12-14 14:01:00,1.37658,1.37659,1.37636,1.37659,385500000.0
2005-12-14 14:02:00,1.3767,1.37686,1.37669,1.37685,323700002.0
2005-12-14 14:03:00,1.37676,1.37693,1.37669,1.37669,429800000.0
2005-12-14 14:04:00,1.3767,1.37681,1.37651,1.37655,423400000.0
2005-12-14 14:05:00,1.37661,1.37661,1.37634,1.3764,334100000.0
2005-12-14 14:06:00,1.37627,1.37627,1.37582,1.37594,356800000.0
2005-12-14 14:07:00,1.37604,1.37617,1.37586,1.37596,342900000.0
2005-12-14 14:08:00,1.37597,1.37624,1.3757,1.3761,359300001.0
2005-12-14 14:09:00,1.37617,1.37654,1.37617,1.37641,182700000.0
2005-12-14 14:10:00,1.37655,1.37666,1.37642,1.37656,264800000.0
2005-12-14 14:11:00,1.37659,1.37668,1.37644,1.37668,104600000.0
2005-12-14 14:12:00,1.37662,1.37667,1.37643,1.37652,273300001.0
2005-12-14 14:13:00,1.37649,1.37672,1.37647,1.37672,191800001.0
2005-12-14 14:14:00,1.37662,1.37676,1.37657,1.37665,237900000.0
2005-12-14 14:15:00,1.37659,1.37695,1.37655,1.37671,336100000.0
2005-12-14 14:16:00,1.37655,1.37662,1.37632,1.3764,174400000.0
2005-12-14 14:17:00,1.37649,1.37668,1.37597,1.3762,628000001.0
2005-12-14 14:18:00,1.37615,1.37633,1.37602,1.37633,347000000.0
2005-12-14 14:19:00,1.37631,1.37631,1.37594,1.37613,401600000.0
2005-12-14 14:20:00,1.37619,1.37627,1.37607,1.37627,186200000.0
2005-12-14 14:21:00,1.37624,1.37627,1.37609,1.37609,423500001.0
2005-12-14 14:22:00,1.37624,1.3766,1.37616,1.37636,593200002.0
2005-12-14 14:23:00,1.37665,1.37676,1.37651,1.37661,192300002.0
2005-12-14 14:24:00,1.37652,1.37672,1.37637,1.37643,452900001.0
2005-12-14 14:25:00,1.37655,1.37675,1.37644,1.37654,526100001.0
2005-12-14 14:26:00,1.37647,1.37653,1.3762,1.37648,583600000.0
2005-12-14 14:27:00,1.37661,1.3767,1.3764,1.37668,357600000.0
2005-12-14 14:28:00,1.37659,1.37659,1.37608,1.3765,46800000.0
2005-12-14 14:29:00,1.37665,1.37673,1.37647,1.37659,55600000.0
2005-12-14 14:30:00,1.37658,1.37688,1.37627,1.37688,53800000.0
2005-12-14 14:31:00,1.37655,1.37678,1.37643,1.37655,41400000.0
2005-12-14 14:32:00,1.37658,1.37667,1.37648,1.37667,35200000.0
2005-12-14 14:33:00,1.37623,1.37654,1.37615,1.37646,31600000.0
2005-12-14 14:34:00,1.37647,1.37656,1.3764,1.37653,30400000.0
2005-12-14 14:35:00,1.3765,1.3765,1.37606,1.37616,20000000.0
2005-12-14 14:36:00,1.37621,1.37621,1.37556,1.37556,47400000.0
2005-12-14 14:37:00,1.37614,1.37641,1.37614,1.37641,33000000.0
2005-12-14 14:38:00,1.37653,1.37653,1.3762,1.37652,40000000.0
2005-12-14 14:39:00,1.37632,1.37655,1.37603,1.37645,34400000.0
2005-12-14 14:40:00,1.37648,1.37669,1.37641,1.3765,21000000.0
2005-12-14 14:41:00,1.37655,1.3766,1.37641,1.37658,46300000.0
2005-12-14 14:42:00,1.37642,1.37648,1.37587,1.37587,48200000.0
2005-12-14 14:43:00,1.37639,1.37649,1.3762,1.37627,29800000.0
2005-12-14 14:44:00,1.37625,1.37639,1.37614,1.37622,63000001.0
2005-12-14 14:45:00,1.37623,1.37662,1.37614,1.3764,58400000.0
2005-12-14 14:46:00,1.3766,1.3766,1.37629,1.3765,56200001.0
2005-12-14 14:47:00,1.37666,1.37669,1.37645,1.37669,42500000.0
2005-12-14 14:48:00,1.37654,1.37661,1.37629,1.37644,33800000.0
2005-12-14 14:49:00,1.37633,1.37633,1.37562,1.37562,32200000.0
2005-12-14 14:50:00,1.37553,1.37581,1.37549,1.37571,26200000.0
2005-12-14 14:51:00,1.37577,1.37595,1.37562,1.3758,39600000.0
2005-12-14 14:52:00,1.37579,1.37606,1.37579,1.37605,31800000.0
2005-12-14 14:53:00,1.37593,1.37615,1.37563,1.37587,45400000.0
2005-12-14 14:54:00,1.37595,1.37597,1.37549,1.37549,34200000.0
2005-12-14 14:55:00,1.37591,1.37608,1.37579,1.37579,32600000.0
2005-12-14 14:56:00,1.37602,1.37602,1.37587,1.37599,39000000.0
2005-12-14 14:57:00,1.37616,1.37618,1.37596,1.37603,36400000.0
2005-12-14 14:58:00,1.37591,1.37621,1.37591,1.37597,58000001.0
2005-12-14 14:59:00,1.37613,1.37637,1.37607,1.37632,35000000.0
2005-12-14 15:00:00,1.37646,1.37676,1.37634,1.37634,50400000.0
2005-12-14 15:01:00,1.37675,1.37679,1.37644,1.37644,33200000.0
2005-12-14 15:02:00,1.37653,1.37661,1.37637,1.37661,49300000.0
2005-12-14 15:03:00,1.37645,1.37647,1.37602,1.37622,44400000.0
2005-12-14 15:04:00,1.3762,1.37675,1.3762,1.37675,28800000.0
2005-12-14 15:05:00,1.3769,1.37697,1.37682,1.37692,32800000.0
2005-12-14 15:06:00,1.37697,1.37715,1.3766,1.37711,48800000.0
2005-12-14 15:07:00,1.37736,1.37736,1.37675,1.37691,50700000.0
2005-12-14 15:08:00,1.37681,1.37701,1.37661,1.37691,36600000.0
2005-12-14 15:09:00,1.37682,1.37695,1.37653,1.37695,40100000.0
2005-12-14 15:10:00,1.37684,1.37684,1.37638,1.3764,50000000.0
2005-12-14 15:11:00,1.37647,1.37672,1.37647,1.37663,26100000.0
2005-12-14 15:12:00,1.3767,1.37683,1.37652,1.37655,31400000.0
2005-12-14 15:13:00,1.37672,1.37672,1.37654,1.37663,37800000.0
2005-12-14 15:14:00,1.37647,1.37711,1.37647,1.37677,20800000.0
2005-12-14 15:15:00,1.37677,1.37715,1.37659,1.37707,56100000.0
2005-12-14 15:16:00,1.37677,1.377,1.37667,1.377,28700000.0
2005-12-14 15:17:00,1.3769,1.3769,1.3766,1.37672,47900000.0
2005-12-14 15:18:00,1.37688,1.37739,1.37683,1.37739,34400000.0
2005-12-14 15:19:00,1.37759,1.37763,1.37738,1.37738,48000000.0
2005-12-14 15:20:00,1.37741,1.37773,1.37741,1.37757,26000000.0
2005-12-14 15:21:00,1.37738,1.37739,1.3771,1.3771,40100000.0
2005-12-14 15:22:00,1.37689,1.37732,1.37687,1.37732,34800000.0
2005-12-14 15:23:00,1.37743,1.3776,1.3772,1.37751,33200000.0
2005-12-14 15:24:00,1.37742,1.37756,1.37726,1.37754,30400000.0
2005-12-14 15:25:00,1.37751,1.37757,1.37718,1.37718,30300000.0
2005-12-14 15:26:00,1.37732,1.37746,1.37725,1.37738,40400000.0
2005-12-14 15:27:00,1.37752,1.37768,1.37718,1.37725,35200000.0
2005-12-14 15:28:00,1.3772,1.3773,1.37696,1.37696,30400000.0
2005-12-14 15:29:00,1.37698,1.37698,1.37587,1.37587,48600000.0
2005-12-14 15:30:00,1.37652,1.37685,1.37528,1.37589,27800000.0
2005-12-14 15:31:00,1.37611,1.37645,1.376,1.3761,30400000.0
2005-12-14 15:32:00,1.37604,1.37618,1.37566,1.37607,50600000.0
2005-12-14 15:33:00,1.37602,1.37602,1.37508,1.37525,36400000.0
2005-12-14 15:34:00,1.37546,1.37578,1.3754,1.37562,40200000.0
2005-12-14 15:35:00,1.37579,1.37705,1.37579,1.37677,31800000.0
2005-12-14 15:36:00,1.37738,1.37768,1.37687,1.37699,50600000.0
2005-12-14 15:37:00,1.37716,1.37743,1.3768,1.37743,52200000.0
2005-12-14 15:38:00,1.37768,1.37811,1.37738,1.37811,32600000.0
2005-12-14 15:39:00,1.3784,1.37882,1.3784,1.37854,20800000.0
2005-12-14 15:40:00,1.3787,1.37883,1.37791,1.37797,38800000.0
2005-12-14 15:41:00,1.37759,1.37795,1.37721,1.37795,42400000.0
2005-12-14 15:42:00,1.3783,1.3785,1.37802,1.37836,25400000.0
2005-12-14 15:43:00,1.37858,1.37869,1.37816,1.37869,49000000.0
2005-12-14 15:44:00,1.37859,1.3787,1.37822,1.37858,27900000.0
2005-12-14 15:45:00,1.37829,1.37846,1.37817,1.37838,59700000.0
2005-12-14 15:46:00,1.37854,1.37869,1.37839,1.37839,37500000.0
2005-12-14 15:47:00,1.37845,1.37892,1.37845,1.37888,56000001.0
2005-12-14 15:48:00,1.37889,1.37891,1.37852,1.37861,24400000.0
2005-12-14 15:49:00,1.37857,1.37869,1.37829,1.37829,49500000.0
2005-12-14 15:50:00,1.37815,1.37833,1.37807,1.37816,28000000.0
2005-12-14 15:51:00,1.37807,1.37807,1.37782,1.37799,26600000.0
2005-12-14 15:52:00,1.3778,1.37795,1.37735,1.37776,58400001.0
2005-12-14 15:53:00,1.37776,1.37789,1.37746,1.37765,28400000.0
2005-12-14 15:54:00,1.37757,1.37804,1.37728,1.37804,28600000.0
2005-12-14 15:55:00,1.37851,1.37889,1.37851,1.37877,44600000.0
2005-12-14 15:56:00,1.37888,1.37905,1.37854,1.37873,49400000.0
2005-12-14 15:57:00,1.37855,1.37907,1.37855,1.37907,20800000.0
2005-12-14 15:58:00,1.37946,1.37969,1.37916,1.37916,33500000.0
2005-12-14 15:59:00,1.37908,1.37913,1.3788,1.3788,45100000.0
2005-12-14 16:00:00,1.37907,1.37907,1.3785,1.37854,29600000.0
2005-12-14 16:01:00,1.37881,1.37901,1.37881,1.37888,17000000.0
2005-12-14 16:02:00,1.37924,1.37924,1.37879,1.37903,32800000.0
2005-12-14 16:03:00,1.37903,1.37955,1.37903,1.37937,65400002.0
2005-12-14 16:04:00,1.37929,1.37971,1.37929,1.37956,23200000.0
2005-12-14 16:05:00,1.37979,1.37992,1.37972,1.37992,27800000.0
2005-12-14 16:06:00,1.37977,1.37977,1.37906,1.37906,35400000.0
2005-12-14 16:07:00,1.37909,1.3794,1.37909,1.37934,37600000.0
2005-12-14 16:08:00,1.37951,1.37951,1.37926,1.37943,45000000.0
2005-12-14 16:09:00,1.37942,1.37975,1.37942,1.37965,29400000.0
2005-12-14 16:10:00,1.37972,1.37994,1.37958,1.37989,37000000.0
2005-12-14 16:11:00,1.37946,1.37977,1.37938,1.37962,45900000.0
2005-12-14 16:12:00,1.37952,1.37957,1.37903,1.37912,42600000.0
2005-12-14 16:13:00,1.37898,1.37931,1.37891,1.37931,31100000.0
2005-12-14 16:14:00,1.37915,1.37934,1.37903,1.37934,56400001.0
2005-12-14 16:15:00,1.37908,1.37922,1.37884,1.37909,50600000.0
2005-12-14 16:16:00,1.37904,1.37909,1.3788,1.37882,39900000.0
2005-12-14 16:17:00,1.37875,1.37882,1.3784,1.3785,37400000.0
2005-12-14 16:18:00,1.37893,1.37969,1.37893,1.37964,22200000.0
2005-12-14 16:19:00,1.37996,1.37996,1.37952,1.37966,44600000.0
2005-12-14 16:20:00,1.3796,1.37994,1.37954,1.37984,37800000.0
2005-12-14 16:21:00,1.37987,1.38032,1.37981,1.37994,41000000.0
2005-12-14 16:22:00,1.38019,1.38036,1.38013,1.38025,40700000.0
2005-12-14 16:23:00,1.38031,1.38071,1.38018,1.38071,31300000.0
2005-12-14 16:24:00,1.38091,1.38095,1.38079,1.38083,22800000.0
2005-12-14 16:25:00,1.381,1.38173,1.38077,1.38153,31300000.0
2005-12-14 16:26:00,1.38142,1.38142,1.38041,1.38041,50400000.0
2005-12-14 16:27:00,1.38044,1.38068,1.38026,1.38031,37800000.0
2005-12-14 16:28:00,1.38033,1.38033,1.38001,1.38011,46800000.0
2005-12-14 16:29:00,1.38008,1.38042,1.37998,1.38025,23000000.0
2005-12-14 16:30:00,1.38015,1.38034,1.38003,1.38024,55900000.0
2005-12-14 16:31:00,1.38033,1.38043,1.38017,1.38033,55100000.0
2005-12-14 16:32:00,1.38059,1.38075,1.38024,1.38051,40800000.0
2005-12-14 16:33:00,1.3807,1.38085,1.38064,1.38064,33000000.0
2005-12-14 16:34:00,1.38059,1.38067,1.38034,1.38052,76700000.0
2005-12-14 16:35:00,1.38058,1.38108,1.38058,1.38108,41200000.0
2005-12-14 16:36:00,1.381,1.38168,1.381,1.38162,33000000.0
2005-12-14 16:37:00,1.38158,1.38158,1.38089,1.38107,43400000.0
2005-12-14 16:38:00,1.38101,1.38121,1.38088,1.38121,37200000.0
2005-12-14 16:39:00,1.38112,1.38115,1.3809,1.38095,26000000.0
2005-12-14 16:40:00,1.38073,1.38078,1.38047,1.38047,32200000.0
2005-12-14 16:41:00,1.3798,1.38047,1.3798,1.38046,44600001.0
2005-12-14 16:42:00,1.38062,1.3807,1.38043,1.38043,32400000.0
2005-12-14 16:43:00,1.38048,1.38065,1.38038,1.38059,43100000.0
2005-12-14 16:44:00,1.3807,1.38071,1.38024,1.38048,51200001.0
2005-12-14 16:45:00,1.38032,1.38059,1.38032,1.38035,43500000.0
2005-12-14 16:46:00,1.38034,1.38034,1.37994,1.38005,38600000.0
2005-12-14 16:47:00,1.37998,1.38001,1.37964,1.37981,41800000.0
2005-12-14 16:48:00,1.37991,1.37991,1.37938,1.37967,31400000.0
2005-12-14 16:49:00,1.37979,1.37988,1.37967,1.37988,28000000.0
2005-12-14 16:50:00,1.37977,1.38018,1.37977,1.38018,41900000.0
2005-12-14 16:51:00,1.38051,1.38082,1.38035,1.38066,27200000.0
2005-12-14 16:52:00,1.38077,1.38077,1.38054,1.38057,52200000.0
2005-12-14 16:53:00,1.38059,1.38085,1.38041,1.38079,69000000.0
2005-12-14 16:54:00,1.38054,1.38054,1.38026,1.38042,34700000.0
2005-12-14 16:55:00,1.3805,1.3805,1.37981,1.37993,46900000.0
2005-12-14 16:56:00,1.37995,1.38023,1.37985,1.37985,36600000.0
2005-12-14 16:57:00,1.37993,1.38026,1.37987,1.38021,40600000.0
2005-12-14 16:58:00,1.38006,1.3806,1.38,1.38,26400000.0
2005-12-14 16:59:00,1.38032,1.3816,1.38032,1.3816,27000000.0
2005-12-14 17:00:00,1.38129,1.38221,1.38129,1.38218,42400000.0
2005-12-14 17:01:00,1.38214,1.38239,1.38204,1.38218,53300000.0
2005-12-14 17:02:00,1.38201,1.38225,1.38182,1.38194,20800000.0
2005-12-14 17:03:00,1.38145,1.38216,1.38139,1.38216,47100000.0
2005-12-14 17:04:00,1.38218,1.38239,1.38185,1.38219,34200000.0
2005-12-14 17:05:00,1.38201,1.38303,1.38178,1.3828,35100000.0
2005-12-14 17:06:00,1.38236,1.38265,1.38216,1.38239,31500000.0
2005-12-14 17:07:00,1.38232,1.38243,1.38212,1.38212,44600000.0
2005-12-14 17:08:00,1.38222,1.3826,1.3822,1.38246,27800000.0
2005-12-14 17:09:00,1.38231,1.38231,1.38169,1.38178,47100000.0
2005-12-14 17:10:00,1.38156,1.38183,1.38149,1.38166,27800000.0
2005-12-14 17:11:00,1.38168,1.38215,1.38159,1.38215,29200000.0
2005-12-14 17:12:00,1.38208,1.38232,1.38208,1.38229,36400000.0
2005-12-14 17:13:00,1.38217,1.38234,1.38216,1.38217,25400000.0
2005-12-14 17:14:00,1.38179,1.38226,1.38179,1.38209,52500000.0
2005-12-14 17:15:00,1.38236,1.38245,1.38188,1.38188,37000000.0
2005-12-14 17:16:00,1.38176,1.38203,1.38168,1.38171,48600000.0
2005-12-14 17:17:00,1.38196,1.38243,1.38185,1.3823,37400000.0
2005-12-14 17:18:00,1.38256,1.38259,1.38214,1.38255,45800000.0
2005-12-14 17:19:00,1.38233,1.38254,1.38217,1.38234,24200000.0
2005-12-14 17:20:00,1.38237,1.3824,1.38174,1.38189,30400000.0
2005-12-14 17:21:00,1.38232,1.38254,1.38185,1.38254,51600000.0
2005-12-14 17:22:00,1.38239,1.38348,1.38228,1.38346,58000000.0
2005-12-14 17:23:00,1.3834,1.38389,1.3834,1.38373,35800000.0
2005-12-14 17:24:00,1.38348,1.3838,1.38338,1.3838,32600000.0
2005-12-14 17:25:00,1.3839,1.38429,1.3839,1.38402,54200000.0
2005-12-14 17:26:00,1.38419,1.38429,1.38399,1.38404,36400000.0
2005-12-14 17:27:00,1.38413,1.38415,1.38384,1.38388,27000000.0
2005-12-14 17:28:00,1.38392,1.38399,1.38362,1.38363,39200000.0
2005-12-14 17:29:00,1.38369,1.38393,1.38329,1.38393,37600000.0
2005-12-14 17:30:00,1.38398,1.38399,1.38352,1.3836,52600000.0
2005-12-14 17:31:00,1.3835,1.38384,1.3835,1.3837,33200000.0
2005-12-14 17:32:00,1.38345,1.38438,1.38345,1.38438,21000000.0
2005-12-14 17:33:00,1.38459,1.38478,1.38364,1.38364,54400000.0
2005-12-14 17:34:00,1.38367,1.38396,1.38346,1.38394,38700000.0
2005-12-14 17:35:00,1.3838,1.3838,1.38298,1.38307,35600000.0
2005-12-14 17:36:00,1.383,1.38337,1.383,1.38337,51300000.0
2005-12-14 17:37:00,1.38352,1.38373,1.38312,1.38329,74700002.0
2005-12-14 17:38:00,1.38292,1.38349,1.38292,1.383,36000000.0
2005-12-14 17:39:00,1.38325,1.38333,1.38314,1.38328,32400000.0
2005-12-14 17:40:00,1.3833,1.384,1.3833,1.38399,30600000.0
2005-12-14 17:41:00,1.38413,1.38413,1.38373,1.38373,32000000.0
2005-12-14 17:42:00,1.38378,1.38413,1.38352,1.38407,49000001.0
2005-12-14 17:43:00,1.3843,1.38448,1.38403,1.38428,42200000.0
2005-12-14 17:44:00,1.3841,1.38473,1.38404,1.38452,37600000.0
2005-12-14 17:45:00,1.38476,1.38501,1.38468,1.38501,30600000.0
2005-12-14 17:46:00,1.38489,1.38494,1.38468,1.38494,63300000.0
2005-12-14 17:47:00,1.38515,1.3856,1.38515,1.38523,24800000.0
2005-12-14 17:48:00,1.38518,1.38545,1.38504,1.3852,38400000.0
2005-12-14 17:49:00,1.38521,1.38534,1.38489,1.38526,25600000.0
2005-12-14 17:50:00,1.38525,1.38536,1.3851,1.38536,46000000.0
2005-12-14 17:51:00,1.38515,1.38529,1.38496,1.38509,39800000.0
2005-12-14 17:52:00,1.38529,1.3853,1.38493,1.38509,26000000.0
2005-12-14 17:53:00,1.38511,1.38529,1.38505,1.38505,34100000.0
2005-12-14 17:54:00,1.38489,1.38495,1.38426,1.3845,49200001.0
2005-12-14 17:55:00,1.38456,1.38475,1.38399,1.38475,50100000.0
2005-12-14 17:56:00,1.38456,1.38514,1.38456,1.38503,40200000.0
2005-12-14 17:57:00,1.38491,1.38497,1.38442,1.38491,31000000.0
2005-12-14 17:58:00,1.38507,1.38507,1.3845,1.38497,59100000.0
2005-12-14 17:59:00,1.38482,1.38489,1.38427,1.38427,44600000.0
2005-12-14 18:00:00,1.38433,1.38445,1.38411,1.38428,40500000.0
2005-12-14 18:01:00,1.38441,1.38447,1.38405,1.38426,39000000.0
2005-12-14 18:02:00,1.3844,1.38451,1.3844,1.38449,60200000.0
2005-12-14 18:03:00,1.38429,1.38441,1.38405,1.38405,38600000.0
2005-12-14 18:04:00,1.38428,1.38442,1.38412,1.38419,55000001.0
2005-12-14 18:05:00,1.38424,1.3844,1.38404,1.3844,33000000.0
2005-12-14 18:06:00,1.38443,1.3849,1.3843,1.38475,59400000.0
2005-12-14 18:07:00,1.38498,1.38536,1.38468,1.38536,37200000.0
2005-12-14 18:08:00,1.3852,1.38561,1.3852,1.38532,62000001.0
2005-12-14 18:09:00,1.38536,1.38585,1.38536,1.38567,65500000.0
2005-12-14 18:10:00,1.38549,1.38586,1.38541,1.38578,29800000.0
2005-12-14 18:11:00,1.38594,1.38597,1.38576,1.3858,38600000.0
2005-12-14 18:12:00,1.38566,1.38571,1.38548,1.38548,20600000.0
2005-12-14 18:13:00,1.38554,1.38575,1.38536,1.3856,43400000.0
2005-12-14 18:14:00,1.38519,1.38585,1.38519,1.38559,23400000.0
2005-12-14 18:15:00,1.38553,1.38568,1.38548,1.38561,39900000.0
2005-12-14 18:16:00,1.38568,1.3857,1.38536,1.38536,28200000.0
2005-12-14 18:17:00,1.38518,1.38518,1.38388,1.38471,46800000.0
2005-12-14 18:18:00,1.385,1.38533,1.385,1.38519,33400000.0
2005-12-14 18:19:00,1.3853,1.38535,1.38512,1.38529,33900000.0
2005-12-14 18:20:00,1.38521,1.3853,1.38497,1.38513,41200000.0
2005-12-14 18:21:00,1.38525,1.38544,1.38508,1.38535,35000000.0
2005-12-14 18:22:00,1.38543,1.38568,1.38542,1.3855,20600000.0
2005-12-14 18:23:00,1.38556,1.386,1.38556,1.38583,25400000.0
2005-12-14 18:24:00,1.38565,1.38572,1.38532,1.38532,31900000.0
2005-12-14 18:25:00,1.38549,1.38549,1.38482,1.38495,83300000.0
2005-12-14 18:26:00,1.38499,1.38514,1.38499,1.38499,26200000.0
2005-12-14 18:27:00,1.38496,1.38528,1.3848,1.38521,27600000.0
2005-12-14 18:28:00,1.38502,1.38512,1.38498,1.38507,42400000.0
2005-12-14 18:29:00,1.38517,1.38574,1.38517,1.38566,30000000.0
2005-12-14 18:30:00,1.38566,1.38572,1.38545,1.38545,35200000.0
2005-12-14 18:31:00,1.38543,1.3857,1.38538,1.38559,27000000.0
2005-12-14 18:32:00,1.38543,1.38586,1.38515,1.38586,30400000.0
2005-12-14 18:33:00,1.38601,1.38601,1.38576,1.38576,35400000.0
2005-12-14 18:34:00,1.38567,1.38606,1.38567,1.38605,25400000.0
2005-12-14 18:35:00,1.3861,1.38666,1.38596,1.38663,34400000.0
2005-12-14 18:36:00,1.38644,1.38674,1.38642,1.38648,49700000.0
2005-12-14 18:37:00,1.38685,1.38735,1.38685,1.38735,43500000.0
2005-12-14 18:38:00,1.3873,1.38755,1.38701,1.38755,39100000.0
2005-12-14 18:39:00,1.38728,1.38747,1.38674,1.38686,42400000.0
2005-12-14 18:40:00,1.38672,1.38672,1.38616,1.38616,28400000.0
2005-12-14 18:41:00,1.38628,1.38673,1.38628,1.38673,32800000.0
2005-12-14 18:42:00,1.38696,1.38707,1.38676,1.38687,51000000.0
2005-12-14 18:43:00,1.38686,1.38718,1.38684,1.38697,31800000.0
2005-12-14 18:44:00,1.38714,1.38724,1.38679,1.38679,32400000.0
2005-12-14 18:45:00,1.38697,1.38697,1.38667,1.38681,25800000.0
2005-12-14 18:46:00,1.38735,1.38745,1.38728,1.38728,31500000.0
2005-12-14 18:47:00,1.38754,1.38761,1.3874,1.38761,28000000.0
2005-12-14 18:48:00,1.38772,1.38831,1.38772,1.38806,43500000.0
2005-12-14 18:49:00,1.38773,1.38773,1.3874,1.38759,38000000.0
2005-12-14 18:50:00,1.38779,1.38779,1.38749,1.38762,42200000.0
2005-12-14 18:51:00,1.38755,1.38765,1.38725,1.38725,59100000.0
2005-12-14 18:52:00,1.38717,1.38764,1.38717,1.38725,48500000.0
2005-12-14 18:53:00,1.38737,1.38752,1.38716,1.38716,46000000.0
2005-12-14 18:54:00,1.38707,1.38707,1.38663,1.38699,18600000.0
2005-12-14 18:55:00,1.38676,1.38723,1.38676,1.38722,33200000.0
2005-12-14 18:56:00,1.38701,1.3872,1.38655,1.38655,42400000.0
2005-12-14 18:57:00,1.38695,1.38701,1.3868,1.38683,23200000.0
2005-12-14 18:58:00,1.38685,1.38704,1.38677,1.38685,29200000.0
2005-12-14 18:59:00,1.38726,1.38775,1.38726,1.38775,49500000.0
2005-12-14 19:00:00,1.38793,1.3881,1.38784,1.38801,40800000.0
2005-12-14 19:01:00,1.38813,1.38814,1.38762,1.38771,64900000.0
2005-12-14 19:02:00,1.38763,1.38769,1.38754,1.3876,29600000.0
2005-12-14 19:03:00,1.38701,1.38727,1.38687,1.38714,57600001.0
2005-12-14 19:04:00,1.3871,1.38717,1.38659,1.38676,30100000.0
2005-12-14 19:05:00,1.3868,1.38687,1.38636,1.38653,19600000.0
2005-12-14 19:06:00,1.38652,1.38663,1.38638,1.38659,23000000.0
2005-12-14 19:07:00,1.38658,1.38684,1.38645,1.38684,69600000.0
2005-12-14 19:08:00,1.38658,1.38684,1.38645,1.38652,42200000.0
2005-12-14 19:09:00,1.38649,1.38649,1.38608,1.38614,37000001.0
2005-12-14 19:10:00,1.3861,1.38628,1.38582,1.38582,40600000.0
2005-12-14 19:11:00,1.38613,1.38634,1.3861,1.38625,33000000.0
2005-12-14 19:12:00,1.38607,1.38639,1.38607,1.3863,34100000.0
2005-12-14 19:13:00,1.3863,1.38645,1.38621,1.38634,47200000.0
2005-12-14 19:14:00,1.3862,1.38642,1.38614,1.3864,46600000.0
2005-12-14 19:15:00,1.38592,1.38611,1.38577,1.3861,37800000.0
2005-12-14 19:16:00,1.38587,1.38616,1.38587,1.3859,37600000.0
2005-12-14 19:17:00,1.38583,1.38601,1.38558,1.38563,59000000.0
2005-12-14 19:18:00,1.38553,1.38553,1.38513,1.3852,24100000.0
2005-12-14 19:19:00,1.38518,1.38518,1.38459,1.38494,41400000.0
2005-12-14 19:20:00,1.38524,1.38546,1.38499,1.38528,32800000.0
2005-12-14 19:21:00,1.38498,1.38498,1.38455,1.38462,41600001.0
2005-12-14 19:22:00,1.38459,1.38482,1.38452,1.38467,47900000.0
2005-12-14 19:23:00,1.38422,1.3845,1.38399,1.38433,60000001.0
2005-12-14 19:24:00,1.38417,1.38417,1.38389,1.3839,57600000.0
2005-12-14 19:25:00,1.3837,1.38373,1.38352,1.38353,41300000.0
2005-12-14 19:26:00,1.38329,1.38353,1.383,1.38323,49300001.0
2005-12-14 19:27:00,1.38315,1.38361,1.38296,1.38361,31800000.0
2005-12-14 19:28:00,1.3835,1.38371,1.38311,1.38317,47800001.0
2005-12-14 19:29:00,1.3829,1.38324,1.38266,1.3832,51500001.0
2005-12-14 19:30:00,1.3833,1.38334,1.38299,1.38299,37700000.0
2005-12-14 19:31:00,1.3831,1.3832,1.38285,1.38297,50400000.0
2005-12-14 19:32:00,1.38287,1.38329,1.38287,1.38324,43600000.0
2005-12-14 19:33:00,1.38326,1.38347,1.38299,1.38327,50000000.0
2005-12-14 19:34:00,1.38329,1.38343,1.38315,1.38315,19800000.0
2005-12-14 19:35:00,1.38295,1.38307,1.38266,1.38304,30800000.0
2005-12-14 19:36:00,1.38314,1.38337,1.38281,1.38289,36600000.0
2005-12-14 19:37:00,1.38314,1.38329,1.38293,1.38306,34900000.0
2005-12-14 19:38:00,1.38312,1.38365,1.38312,1.38352,21800000.0
2005-12-14 19:39:00,1.38367,1.38367,1.38311,1.38343,34100000.0
2005-12-14 19:40:00,1.3834,1.38373,1.3834,1.3835,44800000.0
2005-12-14 19:41:00,1.38353,1.38385,1.38351,1.38371,27000000.0
2005-12-14 19:42:00,1.38346,1.38417,1.38346,1.38417,41100000.0
2005-12-14 19:43:00,1.38407,1.38409,1.38352,1.38394,27800000.0
2005-12-14 19:44:00,1.3837,1.38382,1.38363,1.38382,54400000.0
2005-12-14 19:45:00,1.38369,1.3838,1.38349,1.3838,46400000.0
2005-12-14 19:46:00,1.38357,1.38366,1.38309,1.38309,49400000.0
2005-12-14 19:47:00,1.38354,1.38365,1.38343,1.38362,44400000.0
2005-12-14 19:48:00,1.38371,1.38371,1.3834,1.3834,51300000.0
2005-12-14 19:49:00,1.38325,1.38328,1.38311,1.38319,35700000.0
2005-12-14 19:50:00,1.38348,1.38352,1.38328,1.38344,29800000.0
2005-12-14 19:51:00,1.38329,1.38385,1.38329,1.38385,50500000.0
2005-12-14 19:52:00,1.38385,1.38404,1.38374,1.38394,18600000.0
2005-12-14 19:53:00,1.38396,1.38406,1.38352,1.38352,48600000.0
2005-12-14 19:54:00,1.38338,1.38356,1.38333,1.38333,33000000.0
2005-12-14 19:55:00,1.38332,1.3835,1.38318,1.38321,42600000.0
2005-12-14 19:56:00,1.38321,1.38338,1.38297,1.38338,37200000.0
2005-12-14 19:57:00,1.38353,1.38353,1.38314,1.3833,24800000.0
2005-12-14 19:58:00,1.38328,1.38347,1.38328,1.38339,23600000.0
2005-12-14 19:59:00,1.38364,1.38377,1.38353,1.38366,36800000.0
2005-12-14 20:00:00,1.38341,1.38341,1.38288,1.38291,54400000.0
2005-12-14 20:01:00,1.38334,1.38334,1.38309,1.38309,51200000.0
2005-12-14 20:02:00,1.38328,1.38339,1.38318,1.38332,43700000.0
2005-12-14 20:03:00,1.38335,1.38335,1.38308,1.38329,23400000.0
2005-12-14 20:04:00,1.38314,1.3832,1.38263,1.38263,77100000.0
2005-12-14 20:05:00,1.38259,1.38266,1.38221,1.38221,60100000.0
2005-12-14 20:06:00,1.38255,1.38262,1.38201,1.38214,45700000.0
2005-12-14 20:07:00,1.38218,1.38228,1.38199,1.3821,51600001.0
2005-12-14 20:08:00,1.38213,1.38234,1.38174,1.38234,20600000.0
2005-12-14 20:09:00,1.38246,1.38253,1.38236,1.38253,34700000.0
2005-12-14 20:10:00,1.38222,1.38272,1.38222,1.38272,60900000.0
2005-12-14 20:11:00,1.38277,1.38292,1.38251,1.38263,31200000.0
2005-12-14 20:12:00,1.38234,1.38234,1.3813,1.38157,50800000.0
2005-12-14 20:13:00,1.38153,1.38183,1.38153,1.38179,42200000.0
2005-12-14 20:14:00,1.38152,1.38208,1.38106,1.38208,30000000.0
2005-12-14 20:15:00,1.38223,1.38223,1.38175,1.38197,44700000.0
2005-12-14 20:16:00,1.38202,1.38225,1.38181,1.38181,40800000.0
2005-12-14 20:17:00,1.3819,1.38222,1.38177,1.3821,46700001.0
2005-12-14 20:18:00,1.38201,1.38201,1.38147,1.38149,27800000.0
2005-12-14 20:19:00,1.38169,1.38169,1.38112,1.38115,37800000.0
2005-12-14 20:20:00,1.38102,1.38141,1.38097,1.38141,37400000.0
2005-12-14 20:21:00,1.38116,1.38123,1.38114,1.38114,39800000.0
2005-12-14 20:22:00,1.38105,1.38124,1.38101,1.38104,45400000.0
2005-12-14 20:23:00,1.3813,1.38156,1.38116,1.38156,38100000.0
2005-12-14 20:24:00,1.38194,1.38194,1.3816,1.3816,31600000.0
2005-12-14 20:25:00,1.38183,1.38185,1.38151,1.38167,46800000.0
2005-12-14 20:26:00,1.38186,1.38186,1.38147,1.38176,52000000.0
2005-12-14 20:27:00,1.38189,1.38208,1.38147,1.38181,39200000.0
2005-12-14 20:28:00,1.38183,1.38212,1.38181,1.38212,41000000.0
2005-12-14 20:29:00,1.382,1.382,1.38145,1.38186,27800000.0
2005-12-14 20:30:00,1.38215,1.38221,1.3821,1.38221,40300000.0
2005-12-14 20:31:00,1.38235,1.38246,1.38131,1.38173,51300000.0
2005-12-14 20:32:00,1.38152,1.38189,1.38125,1.38189,40400001.0
2005-12-14 20:33:00,1.38212,1.38212,1.38192,1.38205,37300000.0
2005-12-14 20:34:00,1.38193,1.38209,1.38184,1.38197,56600000.0
2005-12-14 20:35:00,1.38183,1.38191,1.38168,1.38177,38300000.0
2005-12-14 20:36:00,1.38186,1.38203,1.38157,1.38157,47000000.0
2005-12-14 20:37:00,1.38155,1.38177,1.38135,1.38177,49900001.0
2005-12-14 20:38:00,1.38178,1.38196,1.38161,1.38176,40000001.0
2005-12-14 20:39:00,1.38156,1.38166,1.38126,1.38141,54200000.0
2005-12-14 20:40:00,1.3815,1.38175,1.38147,1.38152,29800000.0
2005-12-14 20:41:00,1.38159,1.38169,1.38138,1.38167,45600000.0
2005-12-14 20:42:00,1.38155,1.38167,1.38111,1.3814,40800000.0
2005-12-14 20:43:00,1.38126,1.38172,1.38115,1.38115,40000000.0
2005-12-14 20:44:00,1.38139,1.38191,1.38124,1.38173,38900000.0
2005-12-14 20:45:00,1.38145,1.38168,1.38145,1.38146,60500000.0
2005-12-14 20:46:00,1.38175,1.38205,1.38172,1.38191,67900001.0
2005-12-14 20:47:00,1.38181,1.38181,1.38138,1.38161,34600000.0
2005-12-14 20:48:00,1.3815,1.3816,1.38135,1.38142,32600000.0
2005-12-14 20:49:00,1.3813,1.38145,1.38122,1.38131,28200000.0
2005-12-14 20:50:00,1.38117,1.3812,1.38105,1.3812,47700001.0
2005-12-14 20:51:00,1.38111,1.38132,1.38102,1.38102,21700000.0
2005-12-14 20:52:00,1.38092,1.38092,1.38039,1.38039,27800000.0
2005-12-14 20:53:00,1.38038,1.38065,1.38038,1.38054,32600000.0
2005-12-14 20:54:00,1.38023,1.38058,1.38023,1.3805,52900000.0
2005-12-14 20:55:00,1.38055,1.38091,1.38047,1.38091,33000000.0
2005-12-14 20:56:00,1.38071,1.38085,1.38053,1.38085,20400000.0
2005-12-14 20:57:00,1.3807,1.3807,1.38046,1.38052,44800000.0
2005-12-14 20:58:00,1.38048,1.38059,1.38012,1.38034,56100000.0
2005-12-14 20:59:00,1.38048,1.38059,1.38041,1.38058,50400000.0
2005-12-14 21:00:00,1.38068,1.38084,1.38044,1.38076,30400000.0
2005-12-14 21:01:00,1.38059,1.38079,1.38013,1.38013,31700000.0
2005-12-14 21:02:00,1.38017,1.38024,1.37979,1.38011,70800002.0
2005-12-14 21:03:00,1.38005,1.3802,1.38002,1.38007,18400000.0
2005-12-14 21:04:00,1.38027,1.38031,1.38005,1.38017,36800000.0
2005-12-14 21:05:00,1.37984,1.38034,1.37984,1.38021,46700000.0
2005-12-14 21:06:00,1.38038,1.38078,1.38032,1.38078,29400000.0
2005-12-14 21:07:00,1.38098,1.38098,1.3806,1.38082,34900000.0
2005-12-14 21:08:00,1.38076,1.38088,1.38069,1.38086,28000000.0
2005-12-14 21:09:00,1.3809,1.38134,1.38072,1.38128,34400000.0
2005-12-14 21:10:00,1.3813,1.38136,1.3809,1.38095,34000000.0
2005-12-14 21:11:00,1.38092,1.38097,1.38062,1.38074,37200000.0
2005-12-14 21:12:00,1.38083,1.38091,1.38065,1.38065,41500000.0
2005-12-14 21:13:00,1.38067,1.38127,1.38067,1.38104,42000000.0
2005-12-14 21:14:00,1.38106,1.38137,1.38106,1.38113,62900000.0
2005-12-14 21:15:00,1.38112,1.38142,1.38112,1.38142,47900000.0
2005-12-14 21:16:00,1.38125,1.38153,1.3812,1.38139,46800000.0
2005-12-14 21:17:00,1.38172,1.38176,1.38135,1.38135,56000000.0
2005-12-14 21:18:00,1.38194,1.38194,1.38138,1.38178,61400001.0
2005-12-14 21:19:00,1.38187,1.38187,1.38152,1.38156,30800000.0
2005-12-14 21:20:00,1.38156,1.38173,1.38132,1.38132,35600000.0
2005-12-14 21:21:00,1.38128,1.38151,1.38125,1.3814,39200000.0
2005-12-14 21:22:00,1.38089,1.38138,1.38089,1.38136,32600000.0
2005-12-14 21:23:00,1.3814,1.38152,1.38103,1.38103,35000000.0
2005-12-14 21:24:00,1.38132,1.38161,1.38125,1.38135,48600000.0
2005-12-14 21:25:00,1.38151,1.38181,1.38143,1.38143,82200002.0
2005-12-14 21:26:00,1.38171,1.38185,1.38158,1.38158,56100001.0
2005-12-14 21:27:00,1.3815,1.38162,1.3815,1.38152,47200001.0
2005-12-14 21:28:00,1.3815,1.38175,1.3815,1.38175,39600001.0
2005-12-14 21:29:00,1.38188,1.38188,1.38168,1.38168,36800000.0
2005-12-14 21:30:00,1.38165,1.38172,1.38127,1.38127,38700000.0
2005-12-14 21:31:00,1.38131,1.38139,1.38119,1.38124,31000000.0
2005-12-14 21:32:00,1.38146,1.38158,1.3813,1.38158,41400000.0
2005-12-14 21:33:00,1.38174,1.38186,1.38163,1.38176,21600000.0
2005-12-14 21:34:00,1.38161,1.38161,1.38142,1.38151,33000000.0
2005-12-14 21:35:00,1.38146,1.38178,1.38114,1.38178,28200000.0
2005-12-14 21:36:00,1.38194,1.38194,1.38154,1.38186,41600000.0
2005-12-14 21:37:00,1.38189,1.38193,1.38179,1.38192,56600000.0
2005-12-14 21:38:00,1.38179,1.38179,1.38155,1.3816,26600000.0
2005-12-14 21:39:00,1.38143,1.38174,1.38143,1.38174,22800000.0
2005-12-14 21:40:00,1.38164,1.38181,1.38164,1.38177,28200000.0
2005-12-14 21:41:00,1.38176,1.38202,1.38167,1.38169,37400000.0
2005-12-14 21:42:00,1.38158,1.38158,1.38093,1.38093,40500001.0
2005-12-14 21:43:00,1.38135,1.38149,1.38123,1.38149,35200000.0
2005-12-14 21:44:00,1.38142,1.38171,1.38132,1.38154,29800000.0
2005-12-14 21:45:00,1.38163,1.38176,1.38163,1.38176,28100000.0
2005-12-14 21:46:00,1.38168,1.3817,1.38133,1.38144,39600000.0
2005-12-14 21:47:00,1.38132,1.38157,1.38132,1.38142,20600000.0
2005-12-14 21:48:00,1.38159,1.38169,1.38131,1.38143,50800000.0
2005-12-14 21:49:00,1.3815,1.38179,1.3815,1.38179,22000000.0
2005-12-14 21:50:00,1.38189,1.38191,1.38171,1.38171,44600000.0
2005-12-14 21:51:00,1.38163,1.38188,1.38163,1.38188,55100000.0
2005-12-14 21:52:00,1.38182,1.38191,1.3817,1.38185,40700000.0
2005-12-14 21:53:00,1.38172,1.38179,1.38156,1.38156,45700000.0
2005-12-14 21:54:00,1.38152,1.38182,1.38152,1.3817,38800000.0
2005-12-14 21:55:00,1.38177,1.38177,1.3815,1.38163,42800000.0
2005-12-14 21:56:00,1.38157,1.38183,1.38153,1.38183,63600000.0
2005-12-14 21:57:00,1.38175,1.38175,1.38093,1.38123,30000000.0
2005-12-14 21:58:00,1.38127,1.3817,1.38127,1.38147,20600000.0
2005-12-14 21:59:00,1.38148,1.38201,1.38148,1.38186,47200000.0
2005-12-14 22:00:00,1.382,1.38224,1.382,1.38221,40200000.0
2005-12-14 22:01:00,1.38203,1.38226,1.38196,1.38211,32800000.0
2005-12-14 22:02:00,1.38231,1.38237,1.38219,1.38224,40000000.0
2005-12-14 22:03:00,1.38241,1.38241,1.38213,1.38239,36200001.0
2005-12-14 22:04:00,1.38237,1.38243,1.38217,1.38228,30000000.0
2005-12-14 22:05:00,1.38231,1.38231,1.382,1.38221,38200000.0
2005-12-14 22:06:00,1.3823,1.3823,1.3818,1.38207,47800000.0
2005-12-14 22:07:00,1.38197,1.38213,1.38191,1.38192,33400000.0
2005-12-14 22:08:00,1.38156,1.38206,1.38156,1.38184,27800000.0
2005-12-14 22:09:00,1.38166,1.38184,1.38137,1.38165,29200000.0
2005-12-14 22:10:00,1.3816,1.38173,1.38152,1.3817,51600000.0
2005-12-14 22:11:00,1.38159,1.38159,1.38128,1.38128,29200000.0
2005-12-14 22:12:00,1.38148,1.38153,1.38127,1.38137,35900000.0
2005-12-14 22:13:00,1.38131,1.38141,1.38131,1.38136,28200000.0
2005-12-14 22:14:00,1.38115,1.38133,1.38098,1.38098,37400000.0
2005-12-14 22:15:00,1.38105,1.38121,1.38094,1.38106,46800000.0
2005-12-14 22:16:00,1.38105,1.38118,1.38093,1.38093,34900000.0
2005-12-14 22:17:00,1.38122,1.38135,1.38105,1.38125,28200000.0
2005-12-14 22:18:00,1.3813,1.3813,1.38083,1.38083,32800000.0
2005-12-14 22:19:00,1.38081,1.38109,1.38081,1.38102,36100000.0
2005-12-14 22:20:00,1.38118,1.38135,1.38102,1.38113,41200000.0
2005-12-14 22:21:00,1.38091,1.38091,1.38049,1.38059,34000000.0
2005-12-14 22:22:00,1.38071,1.38097,1.38054,1.38097,75900000.0
2005-12-14 22:23:00,1.38117,1.38119,1.38099,1.38099,19800000.0
2005-12-14 22:24:00,1.38112,1.38112,1.38088,1.38105,39200000.0
2005-12-14 22:25:00,1.38095,1.38131,1.38085,1.38131,37600000.0
2005-12-14 22:26:00,1.38117,1.38147,1.38117,1.38147,27000000.0
2005-12-14 22:27:00,1.38129,1.38129,1.38086,1.38101,44500000.0
2005-12-14 22:28:00,1.3809,1.38116,1.38089,1.38099,34600000.0
2005-12-14 22:29:00,1.38107,1.38118,1.3809,1.38102,39000000.0
2005-12-14 22:30:00,1.3811,1.38111,1.38095,1.38101,67600002.0
2005-12-14 22:31:00,1.38133,1.3816,1.38091,1.38154,41400000.0
2005-12-14 22:32:00,1.38148,1.38159,1.38137,1.38159,30600000.0
2005-12-14 22:33:00,1.38157,1.38184,1.38157,1.38169,45000000.0
2005-12-14 22:34:00,1.38156,1.38163,1.38128,1.38149,41700000.0
2005-12-14 22:35:00,1.38175,1.38187,1.38167,1.38167,35700000.0
2005-12-14 22:36:00,1.38187,1.38203,1.38139,1.38139,35000000.0
2005-12-14 22:37:00,1.38186,1.38194,1.38174,1.38189,44100000.0
2005-12-14 22:38:00,1.38184,1.38202,1.3817,1.38182,38700000.0
2005-12-14 22:39:00,1.38183,1.38198,1.38166,1.38183,23600000.0
2005-12-14 22:40:00,1.38206,1.38228,1.38179,1.38179,35800000.0
2005-12-14 22:41:00,1.38207,1.38207,1.38187,1.38199,37000000.0
2005-12-14 22:42:00,1.38191,1.38191,1.38167,1.38188,25800000.0
2005-12-14 22:43:00,1.38195,1.38195,1.3817,1.38187,48300000.0
2005-12-14 22:44:00,1.38173,1.38191,1.38171,1.38191,47900000.0
2005-12-14 22:45:00,1.3818,1.3818,1.38166,1.3818,28200000.0
2005-12-14 22:46:00,1.38177,1.38187,1.38167,1.38167,48000000.0
2005-12-14 22:47:00,1.38173,1.38173,1.38141,1.38141,37800000.0
2005-12-14 22:48:00,1.38112,1.38141,1.38112,1.38124,33900000.0
2005-12-14 22:49:00,1.38128,1.38161,1.38118,1.38149,26400000.0
2005-12-14 22:50:00,1.38152,1.38156,1.38132,1.38132,21200000.0
2005-12-14 22:51:00,1.3815,1.38159,1.38131,1.38149,25800000.0
2005-12-14 22:52:00,1.38141,1.38141,1.38091,1.38091,39400000.0
2005-12-14 22:53:00,1.38112,1.38126,1.38081,1.38126,32000000.0
2005-12-14 22:54:00,1.38124,1.38124,1.38102,1.38104,22000000.0
2005-12-14 22:55:00,1.38129,1.38139,1.38113,1.38113,23100000.0
2005-12-14 22:56:00,1.38124,1.38124,1.38102,1.38121,37400000.0
2005-12-14 22:57:00,1.38121,1.3813,1.3809,1.3809,46200000.0
2005-12-14 22:58:00,1.38122,1.38129,1.3812,1.38123,32800000.0
2005-12-14 22:59:00,1.3814,1.38144,1.38119,1.38144,51800000.0
2005-12-14 23:00:00,1.38148,1.38163,1.38142,1.38142,58600000.0
2005-12-14 23:01:00,1.38151,1.38162,1.3813,1.38149,44800000.0
2005-12-14 23:02:00,1.38121,1.38133,1.38119,1.3813,41600000.0
2005-12-14 23:03:00,1.3815,1.38163,1.38135,1.38135,52600000.0
2005-12-14 23:04:00,1.38142,1.38168,1.38134,1.38168,16000000.0
2005-12-14 23:05:00,1.38184,1.38213,1.38184,1.38213,35400000.0
2005-12-14 23:06:00,1.38223,1.38223,1.3818,1.38215,47400000.0
2005-12-14 23:07:00,1.3819,1.3822,1.3819,1.38211,37800000.0
2005-12-14 23:08:00,1.38217,1.38261,1.38217,1.38261,49100000.0
2005-12-14 23:09:00,1.38272,1.38292,1.3826,1.3826,38600000.0
2005-12-14 23:10:00,1.38236,1.38256,1.38226,1.38253,48400000.0
2005-12-14 23:11:00,1.38258,1.38258,1.38224,1.38226,51600000.0
2005-12-14 23:12:00,1.38243,1.38263,1.38243,1.38263,28600000.0
2005-12-14 23:13:00,1.38186,1.38254,1.38186,1.38239,40900000.0
2005-12-14 23:14:00,1.38251,1.38251,1.38226,1.38228,31300000.0
2005-12-14 23:15:00,1.3823,1.38239,1.3817,1.38223,45800000.0
2005-12-14 23:16:00,1.3824,1.38257,1.38235,1.38257,35200000.0
2005-12-14 23:17:00,1.38267,1.38273,1.38254,1.38257,50400000.0
2005-12-14 23:18:00,1.38276,1.38288,1.38245,1.38261,52400000.0
2005-12-14 23:19:00,1.38254,1.38276,1.38242,1.38258,51000000.0
2005-12-14 23:20:00,1.38265,1.38265,1.38212,1.38248,43600000.0
2005-12-14 23:21:00,1.38262,1.38282,1.38253,1.38253,27800000.0
2005-12-14 23:22:00,1.38251,1.38265,1.38225,1.38251,19600000.0
2005-12-14 23:23:00,1.38235,1.38251,1.38235,1.38245,39800000.0
2005-12-14 23:24:00,1.38231,1.38255,1.38231,1.38231,32800000.0
2005-12-14 23:25:00,1.38249,1.38273,1.38246,1.38246,27600000.0
2005-12-14 23:26:00,1.38277,1.38289,1.38267,1.38284,30300000.0
2005-12-14 23:27:00,1.38265,1.38268,1.38253,1.38253,44200000.0
2005-12-14 23:28:00,1.3825,1.38299,1.3825,1.38262,57500000.0
2005-12-14 23:29:00,1.38285,1.38324,1.38278,1.38289,42000000.0
2005-12-14 23:30:00,1.38273,1.38295,1.38273,1.38286,30100000.0
2005-12-14 23:31:00,1.38291,1.38307,1.38254,1.38307,34200000.0
2005-12-14 23:32:00,1.38277,1.38319,1.38277,1.38319,35400000.0
2005-12-14 23:33:00,1.38311,1.38323,1.38304,1.38304,25000000.0
2005-12-14 23:34:00,1.38309,1.3831,1.38284,1.38286,44200000.0
2005-12-14 23:35:00,1.38288,1.38288,1.38257,1.38257,21500000.0
2005-12-14 23:36:00,1.3827,1.38283,1.38269,1.3827,42800000.0
2005-12-14 23:37:00,1.38275,1.38275,1.38263,1.38263,29600000.0
2005-12-14 23:38:00,1.38255,1.38263,1.38247,1.38262,27400000.0
2005-12-14 23:39:00,1.38243,1.38249,1.38236,1.3824,41900000.0
2005-12-14 23:40:00,1.38268,1.38268,1.38236,1.38236,41400000.0
2005-12-14 23:41:00,1.38256,1.38288,1.38221,1.38221,53400000.0
2005-12-14 23:42:00,1.38269,1.38269,1.38246,1.38259,15200000.0
2005-12-14 23:43:00,1.3827,1.3827,1.38183,1.38213,37300000.0
2005-12-14 23:44:00,1.38222,1.38222,1.38203,1.3822,33900000.0
2005-12-14 23:45:00,1.38223,1.38245,1.38202,1.38218,50300000.0
2005-12-14 23:46:00,1.38208,1.38208,1.38192,1.38206,48000000.0
2005-12-14 23:47:00,1.38216,1.3822,1.38194,1.38207,45600000.0
2005-12-14 23:48:00,1.38213,1.38218,1.38193,1.38217,41500000.0
2005-12-14 23:49:00,1.38222,1.38222,1.38173,1.38197,35200000.0
2005-12-14 23:50:00,1.38206,1.38216,1.38177,1.38196,43000000.0
2005-12-14 23:51:00,1.38201,1.38201,1.38163,1.38179,55500000.0
2005-12-14 23:52:00,1.3818,1.3818,1.38132,1.38162,32800001.0
2005-12-14 23:53:00,1.38193,1.38193,1.38155,1.38171,34000000.0
2005-12-14 23:54:00,1.38182,1.38213,1.38132,1.38132,50000000.0
2005-12-14 23:55:00,1.38169,1.38188,1.38168,1.38188,39200000.0
2005-12-14 23:56:00,1.38192,1.38192,1.38159,1.38174,43000001.0
2005-12-14 23:57:00,1.38179,1.38187,1.38174,1.38187,40400000.0
2005-12-14 23:58:00,1.38179,1.38192,1.38149,1.38184,32500000.0
2005-12-14 23:59:00,1.38191,1.38191,1.38162,1.38169,42700000.0
2005-12-15 00:00:00,1.38184,1.38199,1.38172,1.38184,45500000.0
2005-12-15 00:01:00,1.3808,1.3808,1.38,1.3802,32000000.0
2005-12-15 00:02:00,1.38,1.3802,1.3798,1.3802,32000000.0
2005-12-15 00:03:00,1.38,1.3802,1.38,1.3802,32000000.0
2005-12-15 00:04:00,1.3804,1.3804,1.3802,1.3802,32000000.0
2005-12-15 00:06:00,1.3802,1.3802,1.3802,1.3802,32000000.0
2005-12-15 00:07:00,1.3802,1.3802,1.3802,1.3802,32000000.0
2005-12-15 00:08:00,1.3802,1.3802,1.3802,1.3802,32000000.0
2005-12-15 00:09:00,1.3802,1.3802,1.3802,1.3802,32000000.0
2005-12-15 00:10:00,1.3802,1.3802,1.3802,1.3802,32000000.0
2005-12-15 00:11:00,1.3802,1.3804,1.3802,1.3802,32000000.0
2005-12-15 00:12:00,1.3802,1.3806,1.3802,1.3804,32000000.0
2005-12-15 00:13:00,1.3806,1.3808,1.3806,1.3806,32000000.0
2005-12-15 00:14:00,1.3808,1.3808,1.3808,1.3808,32000000.0
2005-12-15 00:15:00,1.3808,1.3808,1.3808,1.3808,32000000.0
2005-12-15 00:16:00,1.3806,1.3806,1.3806,1.3806,32000000.0
2005-12-15 00:17:00,1.3808,1.3808,1.3806,1.3808,32000000.0
2005-12-15 00:18:00,1.3806,1.3806,1.3806,1.3806,32000000.0
2005-12-15 00:19:00,1.3808,1.3808,1.3806,1.3806,32000000.0
2005-12-15 00:20:00,1.3804,1.3806,1.3802,1.3804,32000000.0
2005-12-15 00:22:00,1.3802,1.3804,1.3802,1.3804,32000000.0
2005-12-15 00:23:00,1.3806,1.3806,1.3806,1.3806,32000000.0
2005-12-15 00:24:00,1.3806,1.3808,1.3806,1.3806,32000000.0
2005-12-15 00:25:00,1.3804,1.3808,1.3804,1.3806,32000000.0
2005-12-15 00:26:00,1.3808,1.3808,1.3806,1.3806,32000000.0
2005-12-15 00:28:00,1.3806,1.3806,1.3806,1.3806,32000000.0
2005-12-15 00:30:00,1.3808,1.3808,1.3808,1.3808,32000000.0
2005-12-15 00:31:00,1.3806,1.3808,1.3806,1.3806,32000000.0
2005-12-15 00:32:00,1.3806,1.3806,1.3806,1.3806,32000000.0
2005-12-15 00:33:00,1.3806,1.3806,1.3806,1.3806,32000000.0
2005-12-15 00:34:00,1.3804,1.3808,1.3804,1.3806,32000000.0
2005-12-15 00:35:00,1.38081,1.38081,1.38054,1.38068,32000000.0
2005-12-15 00:36:00,1.38062,1.38062,1.38047,1.38055,25800000.0
2005-12-15 00:37:00,1.38062,1.38062,1.38047,1.38047,23200000.0
2005-12-15 00:38:00,1.38059,1.38118,1.38059,1.38118,52000000.0
2005-12-15 00:39:00,1.38136,1.38136,1.38106,1.38119,67000000.0
2005-12-15 00:40:00,1.3812,1.38124,1.38102,1.38124,42900000.0
2005-12-15 00:41:00,1.38127,1.38136,1.38107,1.38128,24000000.0
2005-12-15 00:42:00,1.3812,1.3812,1.38101,1.38115,28400000.0
2005-12-15 00:43:00,1.3809,1.38128,1.38061,1.38128,29800000.0
2005-12-15 00:44:00,1.38123,1.38123,1.38072,1.38072,32400000.0
2005-12-15 00:45:00,1.38076,1.38095,1.38072,1.38073,50800001.0
2005-12-15 00:46:00,1.38085,1.38101,1.38078,1.38082,38600000.0
2005-12-15 00:47:00,1.38057,1.38057,1.38034,1.38042,45900000.0
2005-12-15 00:48:00,1.38027,1.38061,1.38027,1.3806,37200000.0
2005-12-15 00:49:00,1.38088,1.38088,1.38054,1.38075,50300000.0
2005-12-15 00:50:00,1.38086,1.3812,1.38086,1.38101,33900000.0
2005-12-15 00:51:00,1.38095,1.38107,1.38086,1.38099,31800000.0
2005-12-15 00:52:00,1.38083,1.38099,1.38073,1.38089,27400000.0
2005-12-15 00:53:00,1.38053,1.3807,1.3805,1.38066,40200000.0
2005-12-15 00:54:00,1.38026,1.38073,1.38026,1.38073,46100000.0
2005-12-15 00:55:00,1.38063,1.3807,1.3803,1.3807,46100000.0
2005-12-15 00:56:00,1.3807,1.38081,1.38061,1.38069,38600000.0
2005-12-15 00:57:00,1.38074,1.38074,1.38048,1.38048,38000000.0
2005-12-15 00:58:00,1.38079,1.38079,1.3805,1.3805,27200000.0
2005-12-15 00:59:00,1.38076,1.38076,1.3806,1.3806,51200001.0
2005-12-15 01:00:00,1.38048,1.38067,1.38035,1.38054,39900000.0
2005-12-15 01:01:00,1.38048,1.38048,1.37998,1.38004,28400000.0
2005-12-15 01:02:00,1.38004,1.38004,1.37948,1.37948,31200000.0
2005-12-15 01:03:00,1.37992,1.38005,1.37982,1.38,49400001.0
2005-12-15 01:04:00,1.38008,1.38028,1.38008,1.38025,42000000.0
2005-12-15 01:05:00,1.3801,1.38018,1.37998,1.38005,37400000.0
2005-12-15 01:06:00,1.38013,1.38013,1.37983,1.3801,62900000.0
2005-12-15 01:07:00,1.38014,1.38026,1.38002,1.38014,28900000.0
2005-12-15 01:08:00,1.38025,1.38045,1.37996,1.37996,25800000.0
2005-12-15 01:09:00,1.38013,1.38013,1.37993,1.38011,23200000.0
2005-12-15 01:10:00,1.3801,1.38024,1.37978,1.38007,28600000.0
2005-12-15 01:11:00,1.38003,1.38025,1.38003,1.38025,40000000.0
2005-12-15 01:12:00,1.38008,1.38027,1.37982,1.38013,36000001.0
2005-12-15 01:13:00,1.38041,1.38061,1.38026,1.3806,31200000.0
2005-12-15 01:14:00,1.38053,1.38072,1.38036,1.38053,30400000.0
2005-12-15 01:15:00,1.3806,1.38073,1.38037,1.38067,43700000.0
2005-12-15 01:16:00,1.38057,1.38074,1.38047,1.38074,53600000.0
2005-12-15 01:17:00,1.3807,1.38072,1.38052,1.38067,51300000.0
2005-12-15 01:18:00,1.38062,1.3807,1.38032,1.38067,20800000.0
2005-12-15 01:19:00,1.38054,1.38067,1.38047,1.38055,47000001.0
2005-12-15 01:20:00,1.38057,1.38057,1.38006,1.38046,29200000.0
2005-12-15 01:21:00,1.38027,1.38057,1.38027,1.38037,49600000.0
2005-12-15 01:22:00,1.38042,1.3805,1.38014,1.38046,23000000.0
2005-12-15 01:23:00,1.38044,1.38052,1.38022,1.38022,49600000.0
2005-12-15 01:24:00,1.38047,1.38048,1.38032,1.38048,30400000.0
2005-12-15 01:25:00,1.38028,1.38049,1.38008,1.38037,58200000.0
2005-12-15 01:26:00,1.3803,1.38055,1.38028,1.38052,28400000.0
2005-12-15 01:27:00,1.38055,1.38067,1.38042,1.38067,28000000.0
2005-12-15 01:28:00,1.38053,1.38067,1.3803,1.38067,58600000.0
2005-12-15 01:29:00,1.38079,1.38081,1.38072,1.38076,42100000.0
2005-12-15 01:30:00,1.38086,1.38086,1.38038,1.38073,62300000.0
2005-12-15 01:31:00,1.38069,1.38087,1.38058,1.3807,35200000.0
2005-12-15 01:32:00,1.38053,1.38066,1.38037,1.38046,34700000.0
2005-12-15 01:33:00,1.38052,1.38062,1.38042,1.38059,65400002.0
2005-12-15 01:34:00,1.38054,1.38054,1.38009,1.3805,29000000.0
2005-12-15 01:35:00,1.38048,1.3806,1.38022,1.38022,34400000.0
2005-12-15 01:36:00,1.38042,1.38057,1.38035,1.38035,31000000.0
2005-12-15 01:37:00,1.38034,1.38034,1.37989,1.38015,31800000.0
2005-12-15 01:38:00,1.38005,1.38035,1.38004,1.38035,40000001.0
2005-12-15 01:39:00,1.38014,1.38026,1.37982,1.38017,48200000.0
2005-12-15 01:40:00,1.3801,1.38022,1.38007,1.38011,47000000.0
2005-12-15 01:41:00,1.37983,1.38001,1.3797,1.37973,49600000.0
2005-12-15 01:42:00,1.37978,1.37988,1.37958,1.37978,45800000.0
2005-12-15 01:43:00,1.37964,1.37964,1.37892,1.3795,22000000.0
2005-12-15 01:44:00,1.37942,1.37942,1.37903,1.37928,20600000.0
2005-12-15 01:45:00,1.37899,1.37899,1.3776,1.3776,45000000.0
2005-12-15 01:46:00,1.37773,1.3783,1.37766,1.3783,31800000.0
2005-12-15 01:47:00,1.37839,1.37846,1.37811,1.37836,35600000.0
2005-12-15 01:48:00,1.37868,1.37911,1.37868,1.37868,54600000.0
2005-12-15 01:49:00,1.37902,1.3791,1.37838,1.37881,38000000.0
2005-12-15 01:50:00,1.37865,1.37877,1.37835,1.37877,38400000.0
2005-12-15 01:51:00,1.37876,1.37876,1.37849,1.37849,30600000.0
2005-12-15 01:52:00,1.3784,1.37869,1.37827,1.37845,32400000.0
2005-12-15 01:53:00,1.37854,1.37864,1.37848,1.37852,54900000.0
2005-12-15 01:54:00,1.37853,1.37861,1.37836,1.37836,30500000.0
2005-12-15 01:55:00,1.37839,1.37856,1.37835,1.37835,28000000.0
2005-12-15 01:56:00,1.3784,1.3784,1.37778,1.37778,61000001.0
2005-12-15 01:57:00,1.37786,1.37796,1.37778,1.37782,30200000.0
2005-12-15 01:58:00,1.37775,1.37808,1.37741,1.37782,25800000.0
2005-12-15 01:59:00,1.37836,1.37848,1.37815,1.37815,26200000.0
2005-12-15 02:00:00,1.37779,1.3782,1.37779,1.37792,30600000.0
2005-12-15 02:01:00,1.37792,1.37837,1.37792,1.37836,75000001.0
2005-12-15 02:02:00,1.37836,1.37907,1.37836,1.37895,100700000.0
2005-12-15 02:03:00,1.37936,1.37949,1.37931,1.37941,64800000.0
2005-12-15 02:04:00,1.37936,1.37942,1.37933,1.37933,52200000.0
2005-12-15 02:05:00,1.37934,1.37934,1.37911,1.37911,63600000.0
2005-12-15 02:06:00,1.37926,1.37944,1.37904,1.37944,106200000.0
2005-12-15 02:07:00,1.37931,1.37931,1.37887,1.37915,203200000.0
2005-12-15 02:08:00,1.37922,1.37947,1.37922,1.37947,51700000.0
2005-12-15 02:09:00,1.37941,1.38001,1.37941,1.38,159600000.0
2005-12-15 02:10:00,1.37977,1.38008,1.37968,1.37968,200700003.0
2005-12-15 02:11:00,1.37968,1.37991,1.37968,1.37991,44800000.0
2005-12-15 02:12:00,1.3799,1.38016,1.3799,1.38016,56600000.0
2005-12-15 02:13:00,1.38025,1.38056,1.38025,1.3805,30400000.0
2005-12-15 02:14:00,1.38036,1.3805,1.38009,1.3805,158300000.0
2005-12-15 02:15:00,1.38054,1.38061,1.38036,1.38044,192600000.0
2005-12-15 02:16:00,1.3807,1.38103,1.38068,1.38084,30000000.0
2005-12-15 02:17:00,1.38058,1.38102,1.38042,1.38054,206000000.0
2005-12-15 02:18:00,1.38058,1.38058,1.37986,1.38019,33200000.0
2005-12-15 02:19:00,1.38026,1.38044,1.3801,1.3801,50500000.0
2005-12-15 02:20:00,1.38013,1.38029,1.38001,1.3801,38200000.0
2005-12-15 02:21:00,1.37993,1.38016,1.37986,1.38016,41000000.0
2005-12-15 02:22:00,1.37995,1.38012,1.37995,1.38011,28200000.0
2005-12-15 02:23:00,1.38033,1.38033,1.38015,1.3802,39800000.0
2005-12-15 02:24:00,1.38014,1.38036,1.38014,1.38036,37800000.0
2005-12-15 02:25:00,1.38023,1.3803,1.38005,1.38012,106900000.0
2005-12-15 02:26:00,1.38,1.38038,1.37995,1.38035,87000000.0
2005-12-15 02:27:00,1.3803,1.38033,1.38015,1.3802,65700000.0
2005-12-15 02:28:00,1.38017,1.38025,1.3801,1.38013,29200000.0
2005-12-15 02:29:00,1.38033,1.38033,1.37998,1.3802,53100000.0
2005-12-15 02:30:00,1.3803,1.3803,1.37993,1.37996,47700000.0
2005-12-15 02:31:00,1.37971,1.3798,1.37936,1.37936,87900001.0
2005-12-15 02:32:00,1.37947,1.37947,1.3792,1.3793,65300000.0
2005-12-15 02:33:00,1.37884,1.37884,1.3786,1.37866,228100001.0
2005-12-15 02:34:00,1.37921,1.37944,1.37921,1.37935,37000000.0
2005-12-15 02:35:00,1.3793,1.37943,1.37888,1.37888,58700000.0
2005-12-15 02:36:00,1.37904,1.37914,1.37893,1.37904,21400000.0
2005-12-15 02:37:00,1.37875,1.37893,1.37875,1.37882,79700000.0
2005-12-15 02:38:00,1.37904,1.37914,1.37898,1.37902,42200000.0
2005-12-15 02:39:00,1.37892,1.37892,1.37871,1.37879,40600000.0
2005-12-15 02:40:00,1.37882,1.37884,1.37857,1.37871,39200000.0
2005-12-15 02:41:00,1.37872,1.37886,1.3786,1.3786,36400000.0
2005-12-15 02:42:00,1.37878,1.37883,1.37872,1.37875,45100000.0
2005-12-15 02:43:00,1.37863,1.37863,1.37835,1.37835,53600001.0
2005-12-15 02:44:00,1.37824,1.37835,1.37814,1.37833,33800000.0
2005-12-15 02:45:00,1.37784,1.37806,1.37777,1.37801,33300000.0
2005-12-15 02:46:00,1.37802,1.37802,1.37782,1.37784,173200000.0
2005-12-15 02:47:00,1.37847,1.37877,1.37811,1.3785,204800000.0
2005-12-15 02:48:00,1.37849,1.37872,1.37842,1.37871,100000000.0
2005-12-15 02:49:00,1.37866,1.3788,1.3783,1.37835,54200000.0
2005-12-15 02:50:00,1.37858,1.37883,1.37832,1.37866,79800000.0
2005-12-15 02:51:00,1.37825,1.37849,1.37815,1.37849,81200001.0
2005-12-15 02:52:00,1.37885,1.37891,1.37873,1.37885,21800000.0
2005-12-15 02:53:00,1.37901,1.37901,1.37857,1.37883,23200000.0
2005-12-15 02:54:00,1.37893,1.37897,1.37856,1.37856,67000000.0
2005-12-15 02:55:00,1.37865,1.37888,1.37845,1.37859,49400000.0
2005-12-15 02:56:00,1.37854,1.37865,1.37854,1.37861,55600000.0
2005-12-15 02:57:00,1.37866,1.37869,1.37858,1.37865,36200000.0
2005-12-15 02:58:00,1.37875,1.37893,1.37874,1.37882,40200000.0
2005-12-15 02:59:00,1.37895,1.37907,1.3789,1.37905,68600000.0
2005-12-15 03:00:00,1.3791,1.37931,1.37908,1.3793,155800001.0
2005-12-15 03:01:00,1.37932,1.37932,1.37915,1.37929,46300000.0
2005-12-15 03:02:00,1.37939,1.3795,1.37936,1.3795,29000000.0
2005-12-15 03:03:00,1.37955,1.37957,1.3795,1.37957,62600000.0
2005-12-15 03:04:00,1.37956,1.37977,1.37922,1.37935,38000000.0
2005-12-15 03:05:00,1.3793,1.37934,1.3792,1.37924,53800000.0
2005-12-15 03:06:00,1.37905,1.37905,1.37887,1.37903,69600000.0
2005-12-15 03:07:00,1.37902,1.37935,1.37892,1.3793,137100002.0
2005-12-15 03:08:00,1.37936,1.37952,1.3791,1.3791,59300000.0
2005-12-15 03:09:00,1.37944,1.37959,1.37914,1.37959,41000000.0
2005-12-15 03:10:00,1.37907,1.37957,1.37906,1.37957,42600000.0
2005-12-15 03:11:00,1.37929,1.37934,1.37929,1.37933,44500000.0
2005-12-15 03:12:00,1.37966,1.38005,1.37946,1.38003,45200000.0
2005-12-15 03:13:00,1.37994,1.38046,1.37994,1.38036,58400000.0
2005-12-15 03:14:00,1.38037,1.38058,1.3801,1.3803,61400000.0
2005-12-15 03:15:00,1.38018,1.38201,1.38018,1.38197,32800000.0
2005-12-15 03:16:00,1.38209,1.38225,1.38192,1.38196,34400000.0
2005-12-15 03:17:00,1.38201,1.38208,1.3816,1.38208,67800000.0
2005-12-15 03:18:00,1.38203,1.38207,1.38174,1.38201,34200000.0
2005-12-15 03:19:00,1.3822,1.38271,1.38208,1.38271,29400000.0
2005-12-15 03:20:00,1.38243,1.38287,1.38243,1.38287,43800000.0
2005-12-15 03:21:00,1.38235,1.38235,1.38211,1.38211,38000000.0
2005-12-15 03:22:00,1.38203,1.38204,1.38192,1.38198,65100000.0
2005-12-15 03:23:00,1.38206,1.38219,1.38201,1.38214,70500000.0
2005-12-15 03:24:00,1.3821,1.38217,1.38207,1.38207,76300000.0
2005-12-15 03:25:00,1.38235,1.38235,1.38171,1.38195,37600001.0
2005-12-15 03:26:00,1.38198,1.3821,1.38191,1.38203,134900000.0
2005-12-15 03:27:00,1.38203,1.38203,1.38181,1.38187,64400000.0
2005-12-15 03:28:00,1.38187,1.38208,1.38186,1.38204,46400000.0
2005-12-15 03:29:00,1.38214,1.38242,1.38214,1.38225,42000000.0
2005-12-15 03:30:00,1.38232,1.38248,1.38227,1.38234,62000000.0
2005-12-15 03:31:00,1.38247,1.38272,1.38247,1.38267,25400000.0
2005-12-15 03:32:00,1.38254,1.38271,1.38227,1.38227,40600000.0
2005-12-15 03:33:00,1.38202,1.38208,1.38191,1.38191,52200001.0
2005-12-15 03:34:00,1.38207,1.38225,1.38178,1.38178,45300000.0
2005-12-15 03:35:00,1.38183,1.38195,1.38174,1.38177,83600000.0
2005-12-15 03:36:00,1.38181,1.38205,1.38158,1.38199,36400000.0
2005-12-15 03:37:00,1.38196,1.38198,1.3816,1.38198,55200001.0
2005-12-15 03:38:00,1.38213,1.3823,1.38203,1.38226,24400000.0
2005-12-15 03:39:00,1.3819,1.38191,1.38178,1.38179,77800000.0
2005-12-15 03:40:00,1.38175,1.3823,1.38173,1.38215,162000002.0
2005-12-15 03:41:00,1.38219,1.38232,1.38212,1.38227,68000000.0
2005-12-15 03:42:00,1.3822,1.38223,1.3821,1.3822,72300000.0
2005-12-15 03:43:00,1.38207,1.38215,1.38198,1.38206,29400000.0
2005-12-15 03:44:00,1.38175,1.38189,1.38163,1.38189,30400000.0
2005-12-15 03:45:00,1.382,1.38214,1.38194,1.38214,41600000.0
2005-12-15 03:46:00,1.38181,1.38214,1.38181,1.38193,49400000.0
2005-12-15 03:47:00,1.38184,1.38184,1.3817,1.3817,41000000.0
2005-12-15 03:48:00,1.38203,1.38203,1.38177,1.38192,27400000.0
2005-12-15 03:49:00,1.38189,1.38189,1.38132,1.38136,51400001.0
2005-12-15 03:50:00,1.38169,1.38192,1.38153,1.38155,106800000.0
2005-12-15 03:51:00,1.3817,1.3817,1.3816,1.3816,41200000.0
2005-12-15 03:52:00,1.38168,1.38179,1.38153,1.38161,125500001.0
2005-12-15 03:53:00,1.38162,1.38187,1.38158,1.3818,64400000.0
2005-12-15 03:54:00,1.38178,1.38242,1.38178,1.38204,38600001.0
2005-12-15 03:55:00,1.3824,1.38251,1.38224,1.38251,39000000.0
2005-12-15 03:56:00,1.38243,1.38258,1.38237,1.38237,51800000.0
2005-12-15 03:57:00,1.38199,1.38205,1.38186,1.38189,134600000.0
2005-12-15 03:58:00,1.38177,1.38255,1.38177,1.38179,205200002.0
2005-12-15 03:59:00,1.38212,1.38232,1.38208,1.38226,205900001.0
2005-12-15 04:00:00,1.38222,1.3823,1.3821,1.38212,54900000.0
2005-12-15 04:01:00,1.38211,1.38237,1.38193,1.38237,133500000.0
2005-12-15 04:02:00,1.38237,1.38237,1.38193,1.38197,143800001.0
2005-12-15 04:03:00,1.38215,1.38219,1.38195,1.38214,108400000.0
2005-12-15 04:04:00,1.38194,1.382,1.38187,1.38194,116400000.0
2005-12-15 04:05:00,1.38184,1.38247,1.38184,1.38242,181600000.0
2005-12-15 04:06:00,1.38198,1.38257,1.38198,1.38207,141000002.0
2005-12-15 04:07:00,1.38219,1.3823,1.38196,1.38196,131000000.0
2005-12-15 04:08:00,1.38221,1.38226,1.38221,1.38221,12000000.0
2005-12-15 04:09:00,1.38206,1.38231,1.38206,1.38231,49400000.0
2005-12-15 04:10:00,1.38217,1.38223,1.38195,1.38214,128900000.0
2005-12-15 04:11:00,1.38227,1.38247,1.38205,1.38214,83000002.0
2005-12-15 04:12:00,1.38202,1.38209,1.38197,1.38197,78900000.0
2005-12-15 04:13:00,1.3819,1.38211,1.38185,1.38186,64600000.0
2005-12-15 04:14:00,1.38186,1.3821,1.38184,1.3821,95300000.0
2005-12-15 04:15:00,1.38205,1.38231,1.38197,1.38231,81900000.0
2005-12-15 04:16:00,1.38226,1.3823,1.38197,1.38214,95800001.0
2005-12-15 04:17:00,1.38205,1.38205,1.38181,1.38183,42800000.0
2005-12-15 04:18:00,1.38176,1.38191,1.38168,1.38175,111200001.0
2005-12-15 04:19:00,1.38177,1.38183,1.3817,1.38174,67000000.0
2005-12-15 04:20:00,1.38166,1.38181,1.38156,1.38156,156200001.0
2005-12-15 04:21:00,1.38158,1.38177,1.38158,1.38173,46000000.0
2005-12-15 04:22:00,1.38185,1.38222,1.3818,1.38222,41600000.0
2005-12-15 04:23:00,1.3818,1.3819,1.38171,1.38171,26600000.0
2005-12-15 04:24:00,1.38167,1.38176,1.3816,1.38163,154900001.0
2005-12-15 04:25:00,1.38162,1.38211,1.38161,1.38179,223900001.0
2005-12-15 04:26:00,1.38175,1.38183,1.38163,1.38166,159100001.0
2005-12-15 04:27:00,1.38163,1.38171,1.38149,1.38149,60400000.0
2005-12-15 04:28:00,1.38154,1.38166,1.38153,1.38158,61200000.0
2005-12-15 04:29:00,1.38152,1.38195,1.38152,1.38188,83100000.0
2005-12-15 04:30:00,1.38153,1.38193,1.38153,1.38174,74500000.0
2005-12-15 04:31:00,1.38164,1.38181,1.38148,1.38177,37400000.0
2005-12-15 04:32:00,1.38199,1.38199,1.38183,1.38191,35600000.0
2005-12-15 04:33:00,1.38199,1.38205,1.38186,1.38199,49600000.0
2005-12-15 04:34:00,1.38208,1.38215,1.382,1.38206,31400000.0
2005-12-15 04:35:00,1.38193,1.38204,1.38185,1.38185,54500000.0
2005-12-15 04:36:00,1.38196,1.38204,1.38131,1.38193,282000002.0
2005-12-15 04:37:00,1.38193,1.38216,1.38166,1.38189,130900000.0
2005-12-15 04:38:00,1.38184,1.38184,1.38163,1.38171,44600000.0
2005-12-15 04:39:00,1.38153,1.38171,1.38147,1.38147,124300000.0
2005-12-15 04:40:00,1.38142,1.38186,1.38142,1.38186,23400000.0
2005-12-15 04:41:00,1.38172,1.382,1.38172,1.38187,45500000.0
2005-12-15 04:42:00,1.38167,1.38182,1.38167,1.38177,83600001.0
2005-12-15 04:43:00,1.38161,1.38161,1.38135,1.38135,48200000.0
2005-12-15 04:44:00,1.38151,1.38194,1.38151,1.38184,42300000.0
2005-12-15 04:45:00,1.38163,1.38184,1.38138,1.38165,42000000.0
2005-12-15 04:46:00,1.38139,1.38142,1.38116,1.38116,55800000.0
2005-12-15 04:47:00,1.38113,1.38156,1.38111,1.38156,81100001.0
2005-12-15 04:48:00,1.38134,1.38178,1.38134,1.38172,54700000.0
2005-12-15 04:49:00,1.38156,1.38156,1.38108,1.3812,70100000.0
2005-12-15 04:50:00,1.38164,1.38175,1.38151,1.38164,45400000.0
2005-12-15 04:51:00,1.38134,1.38134,1.38134,1.38134,37000000.0
2005-12-15 04:52:00,1.38134,1.38184,1.38134,1.38164,53900000.0
2005-12-15 04:53:00,1.38159,1.38184,1.38149,1.38159,36400000.0
2005-12-15 04:54:00,1.38134,1.38159,1.38134,1.38134,42400000.0
2005-12-15 04:55:00,1.38166,1.38177,1.38134,1.38177,30400000.0
2005-12-15 04:56:00,1.38153,1.38171,1.38145,1.3815,40400000.0
2005-12-15 04:57:00,1.38123,1.38163,1.38123,1.38123,51000000.0
2005-12-15 04:58:00,1.38123,1.38165,1.38123,1.38153,37300000.0
2005-12-15 04:59:00,1.38118,1.38132,1.38093,1.38093,110300000.0
2005-12-15 05:00:00,1.38135,1.38143,1.38127,1.38137,37200000.0
2005-12-15 05:01:00,1.38125,1.3815,1.38125,1.3815,23200000.0
2005-12-15 05:02:00,1.3814,1.38152,1.3812,1.3814,26800000.0
2005-12-15 05:03:00,1.3811,1.38132,1.38105,1.38119,182800001.0
2005-12-15 05:04:00,1.3812,1.38124,1.3811,1.38124,221800001.0
2005-12-15 05:05:00,1.38124,1.38124,1.38107,1.38112,161500000.0
2005-12-15 05:06:00,1.38114,1.38115,1.38098,1.38107,149900000.0
2005-12-15 05:07:00,1.38089,1.38131,1.38089,1.38099,295100001.0
2005-12-15 05:08:00,1.38123,1.38141,1.38113,1.38115,341100002.0
2005-12-15 05:09:00,1.38109,1.38152,1.38105,1.38107,200700001.0
2005-12-15 05:10:00,1.38111,1.38128,1.38108,1.38128,210600000.0
2005-12-15 05:11:00,1.38113,1.38123,1.381,1.38107,132400001.0
2005-12-15 05:12:00,1.38099,1.38106,1.38094,1.38094,129900000.0
2005-12-15 05:13:00,1.38093,1.38109,1.38042,1.38042,147200000.0
2005-12-15 05:14:00,1.38025,1.38029,1.38013,1.38015,244300000.0
2005-12-15 05:15:00,1.38022,1.38023,1.37999,1.37999,40000000.0
2005-12-15 05:16:00,1.3798,1.37986,1.37965,1.37967,166600000.0
2005-12-15 05:17:00,1.37982,1.38017,1.37977,1.38006,155200001.0
2005-12-15 05:18:00,1.37958,1.37958,1.37903,1.37922,307000000.0
2005-12-15 05:19:00,1.37914,1.37957,1.37908,1.3792,279500001.0
2005-12-15 05:20:00,1.37913,1.37934,1.37907,1.37919,274300004.0
2005-12-15 05:21:00,1.37922,1.37967,1.37915,1.37925,365900001.0
2005-12-15 05:22:00,1.379,1.37922,1.3789,1.37922,211700000.0
2005-12-15 05:23:00,1.37872,1.37895,1.3787,1.37882,132800001.0
2005-12-15 05:24:00,1.37887,1.37903,1.37887,1.37888,217700001.0
2005-12-15 05:25:00,1.37901,1.37912,1.37873,1.37879,236100000.0
2005-12-15 05:26:00,1.37881,1.37897,1.3786,1.37897,105900000.0
2005-12-15 05:27:00,1.3793,1.37935,1.379,1.37925,170900000.0
2005-12-15 05:28:00,1.37922,1.37928,1.37893,1.37916,304200001.0
2005-12-15 05:29:00,1.37915,1.37923,1.3789,1.37901,267500000.0
2005-12-15 05:30:00,1.37898,1.37918,1.37888,1.3789,181600000.0
2005-12-15 05:31:00,1.37914,1.37961,1.37914,1.37951,74800000.0
2005-12-15 05:32:00,1.37977,1.38017,1.37977,1.3801,136500000.0
2005-12-15 05:33:00,1.37998,1.38007,1.37986,1.37995,237600001.0
2005-12-15 05:34:00,1.37979,1.38033,1.37978,1.37993,229600001.0
2005-12-15 05:35:00,1.37998,1.37998,1.37982,1.37993,35400000.0
2005-12-15 05:36:00,1.37998,1.38046,1.37998,1.38046,189700000.0
2005-12-15 05:37:00,1.38064,1.38072,1.38047,1.38047,194000001.0
2005-12-15 05:38:00,1.38043,1.38056,1.38031,1.38031,148200000.0
2005-12-15 05:39:00,1.38025,1.38025,1.37986,1.38005,174100001.0
2005-12-15 05:40:00,1.37989,1.38018,1.37982,1.38008,199000000.0
2005-12-15 05:41:00,1.37992,1.38023,1.3799,1.38001,106800000.0
2005-12-15 05:42:00,1.3801,1.3801,1.37986,1.3799,259600001.0
2005-12-15 05:43:00,1.37987,1.38001,1.37986,1.37988,93800000.0
2005-12-15 05:44:00,1.37993,1.3801,1.37985,1.3799,130000000.0
2005-12-15 05:45:00,1.37992,1.38007,1.37977,1.37977,157700001.0
2005-12-15 05:46:00,1.37965,1.37978,1.37954,1.37965,193100001.0
2005-12-15 05:47:00,1.37957,1.37959,1.37939,1.3795,201000000.0
2005-12-15 05:48:00,1.3794,1.37962,1.37907,1.37907,248700001.0
2005-12-15 05:49:00,1.37864,1.37864,1.37809,1.37809,191800000.0
2005-12-15 05:50:00,1.37767,1.37808,1.37737,1.37803,290100002.0
2005-12-15 05:51:00,1.37836,1.37848,1.37825,1.37827,184400001.0
2005-12-15 05:52:00,1.37807,1.37851,1.37802,1.37851,200900000.0
2005-12-15 05:53:00,1.3787,1.37905,1.3787,1.37872,108200000.0
2005-12-15 05:54:00,1.37873,1.37893,1.37856,1.37875,239200000.0
2005-12-15 05:55:00,1.3786,1.37871,1.37836,1.37851,232600000.0
2005-12-15 05:56:00,1.37861,1.37878,1.37851,1.37854,98200000.0
2005-12-15 05:57:00,1.37855,1.37866,1.37853,1.37856,170600000.0
2005-12-15 05:58:00,1.37861,1.37866,1.37849,1.37849,147900000.0
2005-12-15 05:59:00,1.37861,1.37861,1.37834,1.37836,86600001.0
2005-12-15 06:00:00,1.3784,1.37847,1.37837,1.37844,212500000.0
2005-12-15 06:01:00,1.37858,1.37863,1.37843,1.37851,140600000.0
2005-12-15 06:02:00,1.37842,1.37855,1.3782,1.3782,258900000.0
2005-12-15 06:03:00,1.37818,1.37818,1.37798,1.37813,35000000.0
2005-12-15 06:04:00,1.37814,1.37814,1.37792,1.37793,126200000.0
2005-12-15 06:05:00,1.37792,1.3781,1.37786,1.3779,372200000.0
2005-12-15 06:06:00,1.37793,1.37808,1.37793,1.37801,69400000.0
2005-12-15 06:07:00,1.3782,1.37836,1.37807,1.3782,340900001.0
2005-12-15 06:08:00,1.37806,1.37831,1.37798,1.37815,514900002.0
2005-12-15 06:09:00,1.37809,1.37857,1.37809,1.3784,453900002.0
2005-12-15 06:10:00,1.37882,1.37893,1.37873,1.37876,285500000.0
2005-12-15 06:11:00,1.37887,1.37893,1.37866,1.37868,432500001.0
2005-12-15 06:12:00,1.37852,1.37884,1.37848,1.37884,281600000.0
2005-12-15 06:13:00,1.37881,1.37917,1.37869,1.37869,339500002.0
2005-12-15 06:14:00,1.37892,1.37939,1.37892,1.37916,363800001.0
2005-12-15 06:15:00,1.37934,1.37944,1.37927,1.37944,161500000.0
2005-12-15 06:16:00,1.37958,1.37964,1.37945,1.37957,203300001.0
2005-12-15 06:17:00,1.37939,1.37967,1.37939,1.37952,152700000.0
2005-12-15 06:18:00,1.37964,1.38009,1.37964,1.38,222600001.0
2005-12-15 06:19:00,1.38003,1.38034,1.38003,1.38034,151400000.0
2005-12-15 06:20:00,1.38031,1.38034,1.38005,1.38007,324900001.0
2005-12-15 06:21:00,1.38025,1.38026,1.38004,1.38008,234100001.0
2005-12-15 06:22:00,1.38005,1.38036,1.38001,1.38014,249400000.0
2005-12-15 06:23:00,1.37998,1.38025,1.37996,1.38025,306800001.0
2005-12-15 06:24:00,1.38024,1.38039,1.38014,1.38027,319900000.0
2005-12-15 06:25:00,1.38024,1.38034,1.38017,1.38029,219800000.0
2005-12-15 06:26:00,1.38024,1.38036,1.38016,1.38032,347300002.0
2005-12-15 06:27:00,1.38038,1.38044,1.38028,1.3804,290800000.0
2005-12-15 06:28:00,1.38035,1.38035,1.38009,1.38012,351000000.0
2005-12-15 06:29:00,1.38016,1.38016,1.37989,1.37989,89000000.0
2005-12-15 06:30:00,1.37983,1.3801,1.3798,1.37986,216200000.0
2005-12-15 06:31:00,1.3797,1.37971,1.3795,1.37955,131200001.0
2005-12-15 06:32:00,1.37943,1.37964,1.37943,1.37959,180800000.0
2005-12-15 06:33:00,1.37961,1.37991,1.37955,1.37974,269900003.0
2005-12-15 06:34:00,1.3798,1.38001,1.37976,1.38001,251500000.0
2005-12-15 06:35:00,1.3799,1.38015,1.37988,1.3799,182800002.0
2005-12-15 06:36:00,1.37992,1.38012,1.37992,1.38006,75600000.0
2005-12-15 06:37:00,1.38022,1.38023,1.37999,1.38023,226400000.0
2005-12-15 06:38:00,1.38029,1.38062,1.38026,1.38036,122200000.0
2005-12-15 06:39:00,1.38054,1.38057,1.38044,1.38047,28200000.0
2005-12-15 06:40:00,1.38047,1.38059,1.38041,1.38058,125200001.0
2005-12-15 06:41:00,1.38048,1.38052,1.38027,1.38049,171400000.0
2005-12-15 06:42:00,1.38062,1.38077,1.38052,1.38068,271000000.0
2005-12-15 06:43:00,1.38076,1.38089,1.38072,1.38085,112800000.0
2005-12-15 06:44:00,1.38088,1.38088,1.38068,1.38078,322100001.0
2005-12-15 06:45:00,1.38094,1.38094,1.38064,1.38082,230200001.0
2005-12-15 06:46:00,1.38072,1.38079,1.38061,1.38073,297600002.0
2005-12-15 06:47:00,1.38075,1.38089,1.38066,1.38086,273100001.0
2005-12-15 06:48:00,1.38072,1.38095,1.3807,1.38085,30600000.0
2005-12-15 06:49:00,1.38081,1.38127,1.38078,1.38091,252300000.0
2005-12-15 06:50:00,1.38093,1.38093,1.38059,1.38061,55400000.0
2005-12-15 06:51:00,1.38076,1.38076,1.38034,1.38061,32800000.0
2005-12-15 06:52:00,1.38049,1.38061,1.3803,1.3803,184800000.0
2005-12-15 06:53:00,1.38029,1.38058,1.38026,1.38044,208500000.0
2005-12-15 06:54:00,1.38046,1.38069,1.38037,1.38044,428700000.0
2005-12-15 06:55:00,1.38042,1.3805,1.3803,1.38037,350700000.0
2005-12-15 06:56:00,1.38048,1.38048,1.38038,1.38038,30400000.0
2005-12-15 06:57:00,1.38043,1.38048,1.3804,1.38041,69600000.0
2005-12-15 06:58:00,1.38038,1.38043,1.38023,1.38036,243600001.0
2005-12-15 06:59:00,1.38031,1.38052,1.38023,1.38025,301800000.0
2005-12-15 07:00:00,1.38051,1.38074,1.38048,1.38056,139900000.0
2005-12-15 07:01:00,1.3804,1.38055,1.38023,1.38044,280900001.0
2005-12-15 07:02:00,1.38036,1.38044,1.38022,1.38029,387000000.0
2005-12-15 07:03:00,1.38032,1.38043,1.38027,1.3804,167500001.0
2005-12-15 07:04:00,1.38052,1.38059,1.38039,1.38045,298700000.0
2005-12-15 07:05:00,1.38055,1.38062,1.38047,1.38054,154300001.0
2005-12-15 07:06:00,1.38055,1.38057,1.38035,1.38043,216000000.0
2005-12-15 07:07:00,1.38044,1.38044,1.38022,1.38031,196900000.0
2005-12-15 07:08:00,1.38033,1.38049,1.38019,1.38035,255300000.0
2005-12-15 07:09:00,1.38044,1.38055,1.3803,1.38032,255800000.0
2005-12-15 07:10:00,1.38025,1.38025,1.37999,1.38005,454800001.0
2005-12-15 07:11:00,1.38007,1.38014,1.38004,1.38009,349900000.0
2005-12-15 07:12:00,1.38007,1.38022,1.38002,1.3802,273000001.0
2005-12-15 07:13:00,1.3802,1.38022,1.38004,1.38012,287400001.0
2005-12-15 07:14:00,1.38024,1.38036,1.38019,1.3803,562700001.0
2005-12-15 07:15:00,1.38048,1.38048,1.38019,1.38042,263600001.0
2005-12-15 07:16:00,1.38022,1.38032,1.38017,1.38029,197800000.0
2005-12-15 07:17:00,1.38027,1.3803,1.38005,1.38005,230600001.0
2005-12-15 07:18:00,1.38002,1.38018,1.37984,1.38016,490800002.0
2005-12-15 07:19:00,1.38013,1.38032,1.38004,1.3802,308000001.0
2005-12-15 07:20:00,1.38018,1.38034,1.38002,1.38019,517600000.0
2005-12-15 07:21:00,1.38007,1.38016,1.37992,1.37995,261600000.0
2005-12-15 07:22:00,1.38,1.38014,1.37996,1.38,342900000.0
2005-12-15 07:23:00,1.37985,1.37985,1.37953,1.37976,488900001.0
2005-12-15 07:24:00,1.37946,1.37955,1.37938,1.37943,277500002.0
2005-12-15 07:25:00,1.37952,1.37961,1.37935,1.37941,363900001.0
2005-12-15 07:26:00,1.37933,1.37942,1.37918,1.37934,298300000.0
2005-12-15 07:27:00,1.37938,1.37949,1.37924,1.37946,131200000.0
2005-12-15 07:28:00,1.37948,1.37956,1.37943,1.37953,291900002.0
2005-12-15 07:29:00,1.37938,1.37945,1.37911,1.37913,202300001.0
2005-12-15 07:30:00,1.37894,1.37933,1.37894,1.3793,520900000.0
2005-12-15 07:31:00,1.37926,1.37944,1.37923,1.37939,248000001.0
2005-12-15 07:32:00,1.37941,1.37946,1.37923,1.37936,458500000.0
2005-12-15 07:33:00,1.37929,1.37939,1.37913,1.37922,371700001.0
2005-12-15 07:34:00,1.37913,1.37915,1.37893,1.37899,329100001.0
2005-12-15 07:35:00,1.37899,1.37916,1.37895,1.379,259800002.0
2005-12-15 07:36:00,1.37899,1.37903,1.37878,1.37881,431600001.0
2005-12-15 07:37:00,1.37852,1.37879,1.3785,1.37876,218700000.0
2005-12-15 07:38:00,1.37871,1.37889,1.37871,1.37884,26600000.0
2005-12-15 07:39:00,1.37865,1.3789,1.37859,1.3789,392500000.0
2005-12-15 07:40:00,1.37891,1.37903,1.37878,1.37886,299400000.0
2005-12-15 07:41:00,1.37897,1.37922,1.37896,1.37914,608600001.0
2005-12-15 07:42:00,1.37923,1.37923,1.37902,1.37922,323500002.0
2005-12-15 07:43:00,1.37922,1.37942,1.37918,1.37935,220200000.0
2005-12-15 07:44:00,1.37943,1.37951,1.37936,1.37943,375900002.0
2005-12-15 07:45:00,1.3795,1.37978,1.3795,1.37961,374400000.0
2005-12-15 07:46:00,1.37968,1.37995,1.37954,1.37972,461700001.0
2005-12-15 07:47:00,1.37971,1.38016,1.37966,1.37985,617500001.0
2005-12-15 07:48:00,1.37985,1.38005,1.3798,1.37985,795200003.0
2005-12-15 07:49:00,1.37995,1.38006,1.37974,1.37983,704100001.0
2005-12-15 07:50:00,1.3799,1.38017,1.37981,1.37996,707000004.0
2005-12-15 07:51:00,1.38004,1.38004,1.37966,1.37982,576100002.0
2005-12-15 07:52:00,1.37975,1.37981,1.37959,1.37965,489000000.0
2005-12-15 07:53:00,1.37961,1.37988,1.37949,1.37977,532400000.0
2005-12-15 07:54:00,1.37989,1.38005,1.37984,1.37995,429100000.0
2005-12-15 07:55:00,1.37993,1.38012,1.37988,1.38001,412800002.0
2005-12-15 07:56:00,1.38004,1.38033,1.37998,1.3802,672100000.0
2005-12-15 07:57:00,1.38025,1.38041,1.38006,1.38006,612900002.0
2005-12-15 07:58:00,1.38008,1.38014,1.37987,1.37992,689800002.0
2005-12-15 07:59:00,1.3801,1.38024,1.37999,1.38007,548300001.0
2005-12-15 08:00:00,1.38024,1.38032,1.38007,1.38022,362800000.0
2005-12-15 08:01:00,1.38009,1.38052,1.38,1.38012,473400000.0
2005-12-15 08:02:00,1.38005,1.3802,1.37999,1.38012,237600000.0
2005-12-15 08:03:00,1.38032,1.38033,1.38007,1.38019,477800001.0
2005-12-15 08:04:00,1.38025,1.38043,1.3802,1.38042,376700001.0
2005-12-15 08:05:00,1.3804,1.38052,1.3803,1.38031,296700000.0
2005-12-15 08:06:00,1.3806,1.3806,1.38015,1.3804,725300003.0
2005-12-15 08:07:00,1.38021,1.38037,1.38003,1.38016,455100000.0
2005-12-15 08:08:00,1.3802,1.38035,1.38016,1.38033,384600001.0
2005-12-15 08:09:00,1.38024,1.38039,1.38009,1.38021,549100002.0
2005-12-15 08:10:00,1.38035,1.38054,1.38015,1.38039,576500001.0
2005-12-15 08:11:00,1.38023,1.38023,1.37993,1.37999,258100001.0
2005-12-15 08:12:00,1.38004,1.38017,1.37987,1.3801,391100000.0
2005-12-15 08:13:00,1.3801,1.38024,1.38005,1.38012,216900000.0
2005-12-15 08:14:00,1.38005,1.38017,1.38005,1.38007,90600000.0
2005-12-15 08:15:00,1.38002,1.38019,1.37994,1.38001,306100001.0
2005-12-15 08:16:00,1.37995,1.38003,1.37985,1.37988,316100000.0
2005-12-15 08:17:00,1.37992,1.38008,1.37989,1.37995,281700002.0
2005-12-15 08:18:00,1.38008,1.38023,1.38008,1.3802,182800000.0
2005-12-15 08:19:00,1.38019,1.3803,1.38012,1.38023,308400000.0
2005-12-15 08:20:00,1.38019,1.38031,1.37997,1.38,259500000.0
2005-12-15 08:21:00,1.38,1.38025,1.37992,1.38007,488800000.0
2005-12-15 08:22:00,1.38003,1.38014,1.37991,1.37996,310300000.0
2005-12-15 08:23:00,1.3798,1.38,1.37971,1.37972,277600001.0
2005-12-15 08:24:00,1.37976,1.38008,1.37967,1.37976,430200000.0
2005-12-15 08:25:00,1.37981,1.37981,1.37949,1.3795,558500001.0
2005-12-15 08:26:00,1.37949,1.37967,1.37949,1.37959,359500000.0
2005-12-15 08:27:00,1.37961,1.37969,1.37946,1.37956,359100000.0
2005-12-15 08:28:00,1.37956,1.37971,1.37949,1.37966,559100001.0
2005-12-15 08:29:00,1.37959,1.37971,1.37939,1.37939,462500003.0
2005-12-15 08:30:00,1.37922,1.37937,1.37915,1.37937,484700002.0
2005-12-15 08:31:00,1.37937,1.3794,1.37914,1.37922,274900000.0
2005-12-15 08:32:00,1.37913,1.37922,1.37901,1.37909,277600001.0
2005-12-15 08:33:00,1.37907,1.3792,1.37904,1.37916,212200000.0
2005-12-15 08:34:00,1.37925,1.37951,1.37914,1.37924,578100000.0
2005-12-15 08:35:00,1.3795,1.37986,1.3795,1.37982,497800000.0
2005-12-15 08:36:00,1.38005,1.38009,1.37972,1.37988,389700000.0
2005-12-15 08:37:00,1.37967,1.37998,1.37961,1.3799,306000000.0
2005-12-15 08:38:00,1.37997,1.38017,1.37986,1.38011,317700000.0
2005-12-15 08:39:00,1.38014,1.38033,1.37999,1.37999,556700001.0
2005-12-15 08:40:00,1.37981,1.38007,1.37969,1.37976,313100001.0
2005-12-15 08:41:00,1.3799,1.38002,1.37963,1.37982,512000000.0
2005-12-15 08:42:00,1.37973,1.37995,1.37964,1.37964,492300000.0
2005-12-15 08:43:00,1.37964,1.37981,1.37953,1.37956,376800004.0
2005-12-15 08:44:00,1.37957,1.37981,1.37947,1.37954,475400001.0
2005-12-15 08:45:00,1.37954,1.37974,1.37931,1.37943,664500001.0
2005-12-15 08:46:00,1.37952,1.37988,1.37942,1.3796,773000003.0
2005-12-15 08:47:00,1.37975,1.37991,1.3797,1.37984,609400001.0
2005-12-15 08:48:00,1.37986,1.38022,1.37979,1.37993,327800001.0
2005-12-15 08:49:00,1.38001,1.38045,1.38001,1.38027,485600000.0
2005-12-15 08:50:00,1.38059,1.38084,1.38032,1.38051,501600001.0
2005-12-15 08:51:00,1.38048,1.3806,1.38012,1.38021,523300001.0
2005-12-15 08:52:00,1.38,1.38024,1.37989,1.37992,595100000.0
2005-12-15 08:53:00,1.38018,1.38032,1.37995,1.38009,547900002.0
2005-12-15 08:54:00,1.38004,1.38026,1.37998,1.38019,656800000.0
2005-12-15 08:55:00,1.38033,1.38048,1.38017,1.3803,594200000.0
2005-12-15 08:56:00,1.38026,1.38056,1.3802,1.38044,548400001.0
2005-12-15 08:57:00,1.3804,1.3804,1.37988,1.3801,487300001.0
2005-12-15 08:58:00,1.38023,1.38041,1.38003,1.38023,513700002.0
2005-12-15 08:59:00,1.37999,1.38015,1.37987,1.37998,373000002.0
2005-12-15 09:00:00,1.37993,1.38013,1.3798,1.37992,472900002.0
2005-12-15 09:01:00,1.37995,1.38015,1.37991,1.38004,323700000.0
2005-12-15 09:02:00,1.38008,1.3803,1.37977,1.37977,744400002.0
2005-12-15 09:03:00,1.37979,1.37986,1.37949,1.37949,585200000.0
2005-12-15 09:04:00,1.37973,1.37988,1.37947,1.37979,645200001.0
2005-12-15 09:05:00,1.37985,1.38013,1.37972,1.38008,573700002.0
2005-12-15 09:06:00,1.3801,1.38096,1.3801,1.38086,594800002.0
2005-12-15 09:07:00,1.38077,1.38086,1.38066,1.38074,350500002.0
2005-12-15 09:08:00,1.38062,1.38093,1.38056,1.38078,234000001.0
2005-12-15 09:09:00,1.38083,1.38103,1.3807,1.38103,295500000.0
2005-12-15 09:10:00,1.38109,1.38139,1.38105,1.3811,341600001.0
2005-12-15 09:11:00,1.38094,1.38156,1.38094,1.3813,579400002.0
2005-12-15 09:12:00,1.38119,1.38128,1.38098,1.381,438600001.0
2005-12-15 09:13:00,1.38108,1.38128,1.38106,1.3811,513200000.0
2005-12-15 09:14:00,1.38114,1.38145,1.38113,1.38142,333000001.0
2005-12-15 09:15:00,1.38134,1.3815,1.38102,1.3815,460700002.0
2005-12-15 09:16:00,1.38163,1.38191,1.38157,1.38181,459100001.0
2005-12-15 09:17:00,1.38159,1.3818,1.38142,1.3816,642100003.0
2005-12-15 09:18:00,1.38168,1.38188,1.38162,1.38175,198300001.0
2005-12-15 09:19:00,1.38171,1.3818,1.38139,1.38139,543300001.0
2005-12-15 09:20:00,1.38136,1.38171,1.38125,1.38171,262400001.0
2005-12-15 09:21:00,1.38177,1.38184,1.38154,1.38172,339100001.0
2005-12-15 09:22:00,1.3817,1.3819,1.3817,1.38184,354100001.0
2005-12-15 09:23:00,1.38192,1.38194,1.38159,1.38193,374000001.0
2005-12-15 09:24:00,1.38199,1.382,1.38169,1.38178,353700001.0
2005-12-15 09:25:00,1.38181,1.3819,1.38175,1.38183,444300000.0
2005-12-15 09:26:00,1.38174,1.38199,1.38171,1.38179,501500000.0
2005-12-15 09:27:00,1.38176,1.38201,1.38167,1.38172,377700002.0
2005-12-15 09:28:00,1.38163,1.38179,1.38149,1.38162,449000000.0
2005-12-15 09:29:00,1.38161,1.3817,1.38144,1.38159,456900000.0
2005-12-15 09:30:00,1.38164,1.38181,1.3813,1.38147,700700001.0
2005-12-15 09:31:00,1.38135,1.38169,1.38112,1.38169,390900001.0
2005-12-15 09:32:00,1.38176,1.38181,1.38149,1.38171,377500000.0
2005-12-15 09:33:00,1.38182,1.38223,1.38182,1.38188,271500000.0
2005-12-15 09:34:00,1.38191,1.38191,1.38163,1.38163,433300001.0
2005-12-15 09:35:00,1.38156,1.38192,1.38156,1.38192,263900002.0
2005-12-15 09:36:00,1.382,1.3822,1.38191,1.382,403400001.0
2005-12-15 09:37:00,1.38184,1.38184,1.38139,1.38146,394400001.0
2005-12-15 09:38:00,1.38117,1.38141,1.38104,1.38104,407600001.0
2005-12-15 09:39:00,1.38114,1.38125,1.38101,1.38113,435100001.0
2005-12-15 09:40:00,1.38104,1.3813,1.38104,1.3813,461600001.0
2005-12-15 09:41:00,1.38145,1.3815,1.38127,1.38134,475500004.0
2005-12-15 09:42:00,1.38151,1.38176,1.38137,1.38153,476900002.0
2005-12-15 09:43:00,1.38155,1.3816,1.3814,1.38145,259500000.0
2005-12-15 09:44:00,1.38116,1.38144,1.38115,1.38115,456400000.0
2005-12-15 09:45:00,1.38143,1.38147,1.38125,1.38139,557900000.0
2005-12-15 09:46:00,1.38149,1.38175,1.38137,1.38171,310200002.0
2005-12-15 09:47:00,1.3816,1.3816,1.38112,1.38118,396300002.0
2005-12-15 09:48:00,1.38109,1.38117,1.38083,1.38102,352800001.0
2005-12-15 09:49:00,1.38128,1.38165,1.38125,1.38165,607400002.0
2005-12-15 09:50:00,1.38165,1.38196,1.38161,1.38174,537500005.0
2005-12-15 09:51:00,1.38175,1.38198,1.38166,1.38191,497700001.0
2005-12-15 09:52:00,1.38191,1.38226,1.38181,1.38214,457700000.0
2005-12-15 09:53:00,1.38233,1.38264,1.38228,1.38242,349500001.0
2005-12-15 09:54:00,1.38259,1.38336,1.38259,1.38336,480000000.0
2005-12-15 09:55:00,1.38338,1.38375,1.38328,1.38341,540600002.0
2005-12-15 09:56:00,1.38331,1.3838,1.38331,1.3838,399300001.0
2005-12-15 09:57:00,1.38399,1.38435,1.38375,1.38407,553400002.0
2005-12-15 09:58:00,1.38425,1.38479,1.3836,1.38401,786800003.0
2005-12-15 09:59:00,1.38413,1.38497,1.384,1.38497,680000000.0
2005-12-15 10:00:00,1.38508,1.38586,1.38508,1.3856,235600000.0
2005-12-15 10:01:00,1.38583,1.38625,1.3856,1.38621,612500001.0
2005-12-15 10:02:00,1.38664,1.38819,1.38655,1.38717,629300003.0
2005-12-15 10:03:00,1.38727,1.3874,1.38689,1.38717,406200001.0
2005-12-15 10:04:00,1.3871,1.38771,1.38676,1.3875,468100003.0
2005-12-15 10:05:00,1.38724,1.38752,1.38681,1.38731,377500000.0
2005-12-15 10:06:00,1.38739,1.38787,1.38737,1.38747,500600000.0
2005-12-15 10:07:00,1.38714,1.38759,1.38707,1.3872,559500004.0
2005-12-15 10:08:00,1.38715,1.38742,1.387,1.38713,577300002.0
2005-12-15 10:09:00,1.38734,1.38848,1.38717,1.38809,561300003.0
2005-12-15 10:10:00,1.3882,1.38841,1.38804,1.38804,357900001.0
2005-12-15 10:11:00,1.38787,1.38811,1.38779,1.38811,387400001.0
2005-12-15 10:12:00,1.38813,1.38831,1.38783,1.38799,494800001.0
2005-12-15 10:13:00,1.38774,1.38774,1.38728,1.38744,482600001.0
2005-12-15 10:14:00,1.38739,1.38756,1.38722,1.38736,558100000.0
2005-12-15 10:15:00,1.38731,1.38746,1.38695,1.38705,415600001.0
2005-12-15 10:16:00,1.38706,1.38712,1.38688,1.387,430700002.0
2005-12-15 10:17:00,1.38681,1.38737,1.38644,1.38681,361700001.0
2005-12-15 10:18:00,1.38683,1.38696,1.38669,1.38696,408600000.0
2005-12-15 10:19:00,1.38707,1.38728,1.38686,1.38728,366100000.0
2005-12-15 10:20:00,1.38721,1.38737,1.38715,1.3872,557900000.0
2005-12-15 10:21:00,1.38717,1.38751,1.38716,1.38734,441300001.0
2005-12-15 10:22:00,1.38739,1.38767,1.38734,1.38752,355400002.0
2005-12-15 10:23:00,1.38777,1.38798,1.38754,1.38792,487700001.0
2005-12-15 10:24:00,1.38799,1.38838,1.3878,1.38787,418500001.0
2005-12-15 10:25:00,1.38781,1.38781,1.38675,1.38675,397100001.0
2005-12-15 10:26:00,1.38667,1.38679,1.38643,1.3867,496000001.0
2005-12-15 10:27:00,1.38664,1.38674,1.38609,1.38617,514300002.0
2005-12-15 10:28:00,1.38613,1.38659,1.38577,1.38606,658400000.0
2005-12-15 10:29:00,1.38604,1.38631,1.38598,1.38621,508400000.0
2005-12-15 10:30:00,1.38611,1.38611,1.38562,1.38604,589500001.0
2005-12-15 10:31:00,1.38591,1.38615,1.38564,1.38564,557600000.0
2005-12-15 10:32:00,1.38544,1.38587,1.38534,1.38534,508500001.0
2005-12-15 10:33:00,1.38548,1.38561,1.38518,1.3855,537500002.0
2005-12-15 10:34:00,1.38565,1.38579,1.38538,1.38538,368500000.0
2005-12-15 10:35:00,1.38532,1.38553,1.38513,1.38513,457200000.0
2005-12-15 10:36:00,1.38514,1.3854,1.38504,1.38535,577800001.0
2005-12-15 10:37:00,1.38543,1.38543,1.38508,1.38514,501500000.0
2005-12-15 10:38:00,1.38503,1.38523,1.38481,1.38481,471200002.0
2005-12-15 10:39:00,1.38491,1.38573,1.38491,1.38573,478200003.0
2005-12-15 10:40:00,1.38577,1.38591,1.38553,1.38589,327800000.0
2005-12-15 10:41:00,1.38592,1.38618,1.38557,1.38609,632800000.0
2005-12-15 10:42:00,1.38613,1.38626,1.38579,1.38613,370000000.0
2005-12-15 10:43:00,1.38617,1.38617,1.38582,1.38586,419700000.0
2005-12-15 10:44:00,1.38578,1.38597,1.38548,1.38567,545600002.0
2005-12-15 10:45:00,1.38592,1.38616,1.38583,1.38604,557700000.0
2005-12-15 10:46:00,1.38608,1.38618,1.38584,1.38599,335000000.0
2005-12-15 10:47:00,1.38602,1.38635,1.38602,1.38605,375700001.0
2005-12-15 10:48:00,1.38603,1.38684,1.38603,1.38662,612300004.0
2005-12-15 10:49:00,1.38659,1.38668,1.38638,1.38643,343500000.0
2005-12-15 10:50:00,1.38623,1.38634,1.38591,1.38613,550400001.0
2005-12-15 10:51:00,1.38594,1.38625,1.38584,1.38612,441300000.0
2005-12-15 10:52:00,1.38625,1.38712,1.38625,1.38712,306700000.0
2005-12-15 10:53:00,1.38698,1.38698,1.38658,1.38662,405100000.0
2005-12-15 10:54:00,1.38652,1.38688,1.38647,1.38681,454600001.0
2005-12-15 10:55:00,1.38678,1.38698,1.3867,1.38683,499600000.0
2005-12-15 10:56:00,1.38691,1.38691,1.38658,1.38658,498100000.0
2005-12-15 10:57:00,1.38649,1.38651,1.38626,1.38635,364000002.0
2005-12-15 10:58:00,1.38635,1.38648,1.38608,1.3862,485100003.0
2005-12-15 10:59:00,1.38597,1.38618,1.38534,1.38569,868200001.0
2005-12-15 11:00:00,1.3859,1.38604,1.38573,1.38604,509900001.0
2005-12-15 11:01:00,1.38622,1.38691,1.38622,1.38691,596300000.0
2005-12-15 11:02:00,1.38703,1.3872,1.38691,1.3871,517000002.0
2005-12-15 11:03:00,1.38716,1.38718,1.38692,1.38704,260100000.0
2005-12-15 11:04:00,1.38726,1.38726,1.38695,1.38725,527400000.0
2005-12-15 11:05:00,1.38731,1.38757,1.38717,1.38734,468700003.0
2005-12-15 11:06:00,1.38745,1.38788,1.38743,1.3878,655600002.0
2005-12-15 11:07:00,1.38775,1.38786,1.38762,1.38773,279900001.0
2005-12-15 11:08:00,1.38845,1.38847,1.3881,1.38828,335400001.0
2005-12-15 11:09:00,1.38808,1.38902,1.38808,1.38902,358100000.0
2005-12-15 11:10:00,1.38901,1.38922,1.38894,1.38899,450700001.0
2005-12-15 11:11:00,1.38888,1.38913,1.38874,1.38874,522700000.0
2005-12-15 11:12:00,1.38845,1.38897,1.38845,1.38887,524600001.0
2005-12-15 11:13:00,1.38892,1.38901,1.3887,1.38901,347800000.0
2005-12-15 11:14:00,1.38913,1.38939,1.38898,1.38918,457800000.0
2005-12-15 11:15:00,1.38921,1.38964,1.38918,1.38957,504700002.0
2005-12-15 11:16:00,1.38965,1.38983,1.38946,1.38958,441400000.0
2005-12-15 11:17:00,1.3896,1.38992,1.38939,1.38939,410000002.0
2005-12-15 11:18:00,1.38936,1.38965,1.38923,1.38945,391200001.0
2005-12-15 11:19:00,1.38944,1.38975,1.38943,1.38949,412900001.0
2005-12-15 11:20:00,1.38942,1.38966,1.3888,1.3888,576100000.0
2005-12-15 11:21:00,1.38897,1.38914,1.38871,1.38914,545100001.0
2005-12-15 11:22:00,1.38892,1.38947,1.38889,1.38947,587900002.0
2005-12-15 11:23:00,1.38983,1.39008,1.38961,1.38966,525400000.0
2005-12-15 11:24:00,1.3896,1.3896,1.3894,1.38941,359500000.0
2005-12-15 11:25:00,1.38951,1.3899,1.38951,1.38987,440600002.0
2005-12-15 11:26:00,1.38975,1.38975,1.3894,1.38957,523000000.0
2005-12-15 11:27:00,1.38953,1.38959,1.38914,1.38931,658300002.0
2005-12-15 11:28:00,1.38957,1.38988,1.38948,1.38959,330800001.0
2005-12-15 11:29:00,1.38959,1.38995,1.38959,1.38975,549400003.0
2005-12-15 11:30:00,1.38959,1.38989,1.38887,1.38887,442400000.0
2005-12-15 11:31:00,1.38879,1.38933,1.38879,1.38904,607000000.0
2005-12-15 11:32:00,1.38908,1.38941,1.38899,1.38932,452300002.0
2005-12-15 11:33:00,1.3894,1.3902,1.38924,1.39013,496800000.0
2005-12-15 11:34:00,1.39016,1.39018,1.38966,1.38966,636700001.0
2005-12-15 11:35:00,1.38994,1.39008,1.38961,1.38973,515000001.0
2005-12-15 11:36:00,1.38959,1.38967,1.38938,1.38961,508700000.0
2005-12-15 11:37:00,1.38961,1.38979,1.38952,1.38959,583200003.0
2005-12-15 11:38:00,1.38988,1.39011,1.38981,1.3899,528300000.0
2005-12-15 11:39:00,1.39016,1.39025,1.38976,1.39012,654700000.0
2005-12-15 11:40:00,1.39036,1.39082,1.39034,1.39082,720800001.0
2005-12-15 11:41:00,1.39102,1.39159,1.39084,1.39159,689800003.0
2005-12-15 11:42:00,1.3916,1.39176,1.39136,1.39145,585200001.0
2005-12-15 11:43:00,1.39142,1.39172,1.39134,1.39135,586600002.0
2005-12-15 11:44:00,1.39142,1.39157,1.39127,1.39133,689400001.0
2005-12-15 11:45:00,1.3914,1.3914,1.39084,1.391,575200002.0
2005-12-15 11:46:00,1.39098,1.39104,1.39063,1.39088,561400000.0
2005-12-15 11:47:00,1.39074,1.39124,1.3903,1.39109,535700002.0
2005-12-15 11:48:00,1.39111,1.39141,1.39087,1.39099,542800000.0
2005-12-15 11:49:00,1.39109,1.39152,1.39107,1.39137,433200001.0
2005-12-15 11:50:00,1.39171,1.39171,1.39103,1.39154,346600001.0
2005-12-15 11:51:00,1.39153,1.39184,1.39139,1.39164,161100000.0
2005-12-15 11:52:00,1.39171,1.39216,1.39166,1.3921,242400000.0
2005-12-15 11:53:00,1.3921,1.39215,1.39179,1.39206,200200000.0
2005-12-15 11:54:00,1.39197,1.39197,1.39156,1.39156,393300000.0
2005-12-15 11:55:00,1.39172,1.39173,1.39155,1.39168,499600003.0
2005-12-15 11:56:00,1.39177,1.39214,1.39171,1.39191,420600000.0
2005-12-15 11:57:00,1.39185,1.39185,1.39118,1.39129,503300000.0
2005-12-15 11:58:00,1.39127,1.39159,1.39115,1.3914,440900001.0
2005-12-15 11:59:00,1.3914,1.39156,1.39118,1.39126,391000000.0
2005-12-15 12:00:00,1.39136,1.39153,1.39122,1.39137,569000003.0
2005-12-15 12:01:00,1.3913,1.39152,1.39122,1.39133,435100000.0
2005-12-15 12:02:00,1.39114,1.39121,1.39091,1.39091,357300001.0
2005-12-15 12:03:00,1.39102,1.39102,1.39081,1.3909,359600000.0
2005-12-15 12:04:00,1.39077,1.39089,1.39061,1.39075,406600001.0
2005-12-15 12:05:00,1.3908,1.3908,1.39048,1.39055,402200000.0
2005-12-15 12:06:00,1.39049,1.39082,1.39041,1.39048,347900000.0
2005-12-15 12:07:00,1.3905,1.39054,1.39023,1.39042,324500001.0
2005-12-15 12:08:00,1.39034,1.39038,1.39,1.39013,495200003.0
2005-12-15 12:09:00,1.39012,1.39012,1.38985,1.39007,414900001.0
2005-12-15 12:10:00,1.39031,1.39036,1.39003,1.39017,386900002.0
2005-12-15 12:11:00,1.38997,1.39007,1.38983,1.39001,239800003.0
2005-12-15 12:12:00,1.38996,1.39007,1.3898,1.38998,261900000.0
2005-12-15 12:13:00,1.38988,1.39007,1.3898,1.38995,487300001.0
2005-12-15 12:14:00,1.39,1.39025,1.38987,1.39014,657200001.0
2005-12-15 12:15:00,1.38999,1.39014,1.38979,1.38983,323600001.0
2005-12-15 12:16:00,1.38978,1.38988,1.38963,1.38968,442400000.0
2005-12-15 12:17:00,1.3896,1.39001,1.38912,1.38923,200800000.0
2005-12-15 12:18:00,1.38913,1.38923,1.3888,1.38908,300900001.0
2005-12-15 12:19:00,1.38907,1.38919,1.38892,1.38913,456300000.0
2005-12-15 12:20:00,1.38915,1.38927,1.38899,1.38922,408300000.0
2005-12-15 12:21:00,1.38923,1.38936,1.38889,1.38922,452200001.0
2005-12-15 12:22:00,1.38936,1.38936,1.38885,1.38903,332200000.0
2005-12-15 12:23:00,1.38887,1.38909,1.3888,1.389,439900000.0
2005-12-15 12:24:00,1.38893,1.38917,1.38886,1.38896,624100003.0
2005-12-15 12:25:00,1.38919,1.38936,1.38909,1.38921,455000005.0
2005-12-15 12:26:00,1.38905,1.38923,1.389,1.3891,505900001.0
2005-12-15 12:27:00,1.38903,1.38914,1.3889,1.389,526200003.0
2005-12-15 12:28:00,1.38896,1.38944,1.38896,1.38935,527800002.0
2005-12-15 12:29:00,1.38926,1.38936,1.3891,1.38917,731000000.0
2005-12-15 12:30:00,1.38925,1.38951,1.38908,1.38929,571600002.0
2005-12-15 12:31:00,1.38931,1.38952,1.38912,1.38918,592600000.0
2005-12-15 12:32:00,1.38917,1.38937,1.389,1.38903,632100001.0
2005-12-15 12:33:00,1.38906,1.3891,1.3889,1.38908,43400000.0
2005-12-15 12:34:00,1.38907,1.38938,1.38892,1.38894,605600003.0
2005-12-15 12:35:00,1.3891,1.38918,1.38888,1.38903,595200002.0
2005-12-15 12:36:00,1.38895,1.38902,1.38878,1.38881,480000000.0
2005-12-15 12:37:00,1.38882,1.38885,1.38848,1.3886,505800001.0
2005-12-15 12:38:00,1.38856,1.38879,1.38845,1.38851,600900000.0
2005-12-15 12:39:00,1.38852,1.38877,1.38839,1.38854,490700002.0
2005-12-15 12:40:00,1.38861,1.38908,1.38861,1.38908,580100003.0
2005-12-15 12:41:00,1.38908,1.38914,1.38884,1.38887,270500001.0
2005-12-15 12:42:00,1.38884,1.38897,1.38855,1.38874,463000002.0
2005-12-15 12:43:00,1.38864,1.38885,1.3886,1.38874,534500003.0
2005-12-15 12:44:00,1.38851,1.3886,1.38828,1.38852,444300001.0
2005-12-15 12:45:00,1.38857,1.38877,1.38826,1.38849,537200001.0
2005-12-15 12:46:00,1.38842,1.38882,1.3884,1.38877,364700000.0
2005-12-15 12:47:00,1.3887,1.38883,1.38856,1.38872,353200000.0
2005-12-15 12:48:00,1.38875,1.38888,1.38865,1.38875,450900000.0
2005-12-15 12:49:00,1.38881,1.38897,1.38869,1.38884,451600001.0
2005-12-15 12:50:00,1.38889,1.389,1.3887,1.38871,569400001.0
2005-12-15 12:51:00,1.38875,1.38919,1.38874,1.38889,375000000.0
2005-12-15 12:52:00,1.3887,1.38908,1.38866,1.38904,329700001.0
2005-12-15 12:53:00,1.38906,1.38906,1.38858,1.38858,287000001.0
2005-12-15 12:54:00,1.38844,1.38858,1.3883,1.38834,399800000.0
2005-12-15 12:55:00,1.38818,1.3882,1.38782,1.38797,473200001.0
2005-12-15 12:56:00,1.38802,1.38802,1.38769,1.38773,446900000.0
2005-12-15 12:57:00,1.3879,1.38818,1.38778,1.38792,617500002.0
2005-12-15 12:58:00,1.38798,1.388,1.38779,1.38797,352900003.0
2005-12-15 12:59:00,1.38806,1.38817,1.38789,1.38806,681100002.0
2005-12-15 13:00:00,1.38817,1.38817,1.38769,1.38795,236200000.0
2005-12-15 13:01:00,1.38791,1.38836,1.38783,1.38826,382000002.0
2005-12-15 13:02:00,1.3884,1.38879,1.3883,1.38873,355800000.0
2005-12-15 13:03:00,1.3887,1.38917,1.38862,1.38865,409600001.0
2005-12-15 13:04:00,1.38859,1.38859,1.38834,1.38856,227500000.0
2005-12-15 13:05:00,1.38853,1.38857,1.38842,1.38844,154000000.0
2005-12-15 13:06:00,1.38836,1.38853,1.38815,1.38838,435900002.0
2005-12-15 13:07:00,1.38802,1.3883,1.38802,1.38813,304300001.0
2005-12-15 13:08:00,1.38811,1.38811,1.38778,1.38779,202400001.0
2005-12-15 13:09:00,1.38774,1.38798,1.38763,1.38767,309500000.0
2005-12-15 13:10:00,1.38768,1.38769,1.38751,1.38757,172400001.0
2005-12-15 13:11:00,1.38741,1.38756,1.38716,1.38718,489800000.0
2005-12-15 13:12:00,1.38739,1.38776,1.38739,1.38768,245400000.0
2005-12-15 13:13:00,1.38768,1.38782,1.38748,1.38782,357400004.0
2005-12-15 13:14:00,1.38787,1.3879,1.38773,1.38774,364500000.0
2005-12-15 13:15:00,1.38787,1.38809,1.38768,1.38792,410800001.0
2005-12-15 13:16:00,1.38803,1.38827,1.38799,1.38799,172300000.0
2005-12-15 13:17:00,1.38797,1.38797,1.38738,1.38738,134500001.0
2005-12-15 13:18:00,1.38721,1.38781,1.38716,1.38781,320700003.0
2005-12-15 13:19:00,1.38765,1.38785,1.38742,1.38752,334700002.0
2005-12-15 13:20:00,1.38745,1.38775,1.38741,1.38768,201100000.0
2005-12-15 13:21:00,1.38765,1.38776,1.38763,1.38771,161800000.0
2005-12-15 13:22:00,1.38767,1.3877,1.38752,1.38767,231100000.0
2005-12-15 13:23:00,1.38756,1.38777,1.38756,1.38767,250700000.0
2005-12-15 13:24:00,1.38749,1.38756,1.38746,1.38746,242300000.0
2005-12-15 13:25:00,1.38725,1.38725,1.38682,1.38702,169800000.0
2005-12-15 13:26:00,1.38714,1.38719,1.38688,1.38708,220400001.0
2005-12-15 13:27:00,1.38698,1.38708,1.3869,1.38693,382900004.0
2005-12-15 13:28:00,1.38701,1.38722,1.38696,1.38722,477000001.0
2005-12-15 13:29:00,1.38717,1.38732,1.38699,1.38715,615400001.0
2005-12-15 13:30:00,1.38714,1.38714,1.38681,1.38706,600800000.0
2005-12-15 13:31:00,1.38714,1.38747,1.38709,1.38724,518500002.0
2005-12-15 13:32:00,1.38731,1.38786,1.38731,1.38771,193500000.0
2005-12-15 13:33:00,1.38766,1.38773,1.38752,1.38761,422800003.0
2005-12-15 13:34:00,1.38758,1.38767,1.38741,1.38747,329300004.0
2005-12-15 13:35:00,1.38748,1.38767,1.38735,1.38752,387000000.0
2005-12-15 13:36:00,1.3874,1.3874,1.38705,1.38708,454700000.0
2005-12-15 13:37:00,1.387,1.38721,1.38693,1.38721,508300000.0
2005-12-15 13:38:00,1.3872,1.38764,1.38717,1.3873,409400000.0
2005-12-15 13:39:00,1.38713,1.38714,1.38669,1.38691,263900000.0
2005-12-15 13:40:00,1.38671,1.38748,1.38671,1.38715,394800000.0
2005-12-15 13:41:00,1.38725,1.38725,1.38675,1.38682,230400000.0
2005-12-15 13:42:00,1.38684,1.38698,1.38677,1.3869,179100000.0
2005-12-15 13:43:00,1.38684,1.3869,1.38664,1.38664,122600000.0
2005-12-15 13:44:00,1.38655,1.38667,1.38642,1.38663,234400000.0
2005-12-15 13:45:00,1.38656,1.38709,1.38641,1.38678,491600001.0
2005-12-15 13:46:00,1.3872,1.3874,1.38709,1.38727,436600000.0
2005-12-15 13:47:00,1.38741,1.38761,1.38731,1.3876,503300001.0
2005-12-15 13:48:00,1.38759,1.38764,1.38732,1.38764,245400000.0
2005-12-15 13:49:00,1.38774,1.38786,1.38771,1.38771,205300001.0
2005-12-15 13:50:00,1.38759,1.38775,1.38737,1.38759,343300001.0
2005-12-15 13:51:00,1.38767,1.38811,1.38746,1.38811,244000001.0
2005-12-15 13:52:00,1.38785,1.38818,1.38764,1.38804,367800000.0
2005-12-15 13:53:00,1.38795,1.38833,1.38795,1.38815,536700000.0
2005-12-15 13:54:00,1.3881,1.38852,1.3881,1.3884,374600001.0
2005-12-15 13:55:00,1.38836,1.38846,1.38818,1.38838,268300000.0
2005-12-15 13:56:00,1.38856,1.38874,1.38842,1.38862,387000001.0
2005-12-15 13:57:00,1.38856,1.38859,1.38822,1.38836,316500000.0
2005-12-15 13:58:00,1.38828,1.38846,1.38818,1.38839,213700000.0
2005-12-15 13:59:00,1.38825,1.38865,1.38821,1.38821,443000000.0
2005-12-15 14:00:00,1.38809,1.38833,1.38808,1.38822,302200000.0
2005-12-15 14:01:00,1.38805,1.38816,1.38792,1.38798,387800001.0
2005-12-15 14:02:00,1.38802,1.38821,1.38793,1.38821,310300001.0
2005-12-15 14:03:00,1.38823,1.38902,1.38823,1.38876,453300000.0
2005-12-15 14:04:00,1.38887,1.38899,1.3886,1.38871,390800001.0
2005-12-15 14:05:00,1.38894,1.38982,1.38894,1.38956,409700002.0
2005-12-15 14:06:00,1.38958,1.38965,1.38933,1.38953,403100000.0
2005-12-15 14:07:00,1.38973,1.38973,1.38942,1.38952,354600002.0
2005-12-15 14:08:00,1.38957,1.38968,1.38944,1.38946,361700000.0
2005-12-15 14:09:00,1.38945,1.38964,1.38933,1.3895,195700000.0
2005-12-15 14:10:00,1.38966,1.38986,1.38962,1.38966,278500000.0
2005-12-15 14:11:00,1.38961,1.38965,1.3892,1.3892,124400000.0
2005-12-15 14:12:00,1.38931,1.38954,1.38925,1.3895,267000001.0
2005-12-15 14:13:00,1.38945,1.38954,1.3891,1.3891,165900000.0
2005-12-15 14:14:00,1.38896,1.38918,1.38895,1.38917,174800000.0
2005-12-15 14:15:00,1.38925,1.3894,1.38905,1.38923,394000000.0
2005-12-15 14:16:00,1.38911,1.38911,1.38875,1.38879,202400001.0
2005-12-15 14:17:00,1.38888,1.38888,1.38799,1.38851,672100001.0
2005-12-15 14:18:00,1.38867,1.38912,1.3886,1.38872,418700001.0
2005-12-15 14:19:00,1.38838,1.38848,1.38769,1.38772,460300001.0
2005-12-15 14:20:00,1.38788,1.38833,1.38788,1.38829,197400001.0
2005-12-15 14:21:00,1.38814,1.38814,1.38755,1.38755,400500002.0
2005-12-15 14:22:00,1.38747,1.38753,1.38713,1.38738,601100000.0
2005-12-15 14:23:00,1.38783,1.38849,1.38782,1.38834,176500000.0
2005-12-15 14:24:00,1.38813,1.38828,1.38778,1.38778,460100002.0
2005-12-15 14:25:00,1.38781,1.38827,1.38781,1.38816,531300000.0
2005-12-15 14:26:00,1.38816,1.38819,1.38795,1.38801,621800000.0
2005-12-15 14:27:00,1.38819,1.38843,1.38801,1.38835,441900000.0
2005-12-15 14:28:00,1.3883,1.38835,1.38774,1.38829,58100000.0
2005-12-15 14:29:00,1.38821,1.38824,1.38799,1.38824,45200001.0
2005-12-15 14:30:00,1.38818,1.38818,1.38761,1.38818,47700000.0
2005-12-15 14:31:00,1.38795,1.38824,1.38792,1.38806,45300000.0
2005-12-15 14:32:00,1.38818,1.38829,1.38807,1.38825,22000000.0
2005-12-15 14:33:00,1.38805,1.38805,1.38786,1.38786,44900000.0
2005-12-15 14:34:00,1.38792,1.38823,1.38792,1.38823,23200000.0
2005-12-15 14:35:00,1.38863,1.38888,1.38863,1.38887,29200000.0
2005-12-15 14:36:00,1.38922,1.38944,1.38894,1.38894,47800000.0
2005-12-15 14:37:00,1.3895,1.38976,1.38946,1.38969,28800000.0
2005-12-15 14:38:00,1.38977,1.38978,1.3895,1.38976,39800000.0
2005-12-15 14:39:00,1.38969,1.38993,1.3893,1.38954,33200000.0
2005-12-15 14:40:00,1.38975,1.38992,1.3897,1.38982,40600000.0
2005-12-15 14:41:00,1.38992,1.39014,1.38981,1.39012,39600000.0
2005-12-15 14:42:00,1.38994,1.38995,1.38931,1.38931,45000000.0
2005-12-15 14:43:00,1.38976,1.38981,1.38948,1.38948,56600000.0
2005-12-15 14:44:00,1.38932,1.38956,1.38926,1.38947,51200000.0
2005-12-15 14:45:00,1.3894,1.38957,1.3892,1.38949,42900000.0
2005-12-15 14:46:00,1.38955,1.38975,1.3892,1.3892,32400000.0
2005-12-15 14:47:00,1.38909,1.38934,1.38898,1.38934,28400000.0
2005-12-15 14:48:00,1.38937,1.38937,1.38901,1.38917,46800001.0
2005-12-15 14:49:00,1.38898,1.38898,1.38847,1.38856,46400000.0
2005-12-15 14:50:00,1.38838,1.38859,1.38837,1.38846,44800000.0
2005-12-15 14:51:00,1.38835,1.38841,1.38815,1.38826,51400001.0
2005-12-15 14:52:00,1.38806,1.38824,1.388,1.38824,26200000.0
2005-12-15 14:53:00,1.38813,1.38824,1.38781,1.388,33600000.0
2005-12-15 14:54:00,1.38814,1.38814,1.38762,1.38767,32400000.0
2005-12-15 14:55:00,1.38803,1.38826,1.38798,1.38808,42200000.0
2005-12-15 14:56:00,1.38818,1.38818,1.38796,1.38811,26700000.0
2005-12-15 14:57:00,1.38809,1.38826,1.38802,1.38814,35400000.0
2005-12-15 14:58:00,1.3879,1.38833,1.3879,1.38811,41200000.0
2005-12-15 14:59:00,1.38833,1.38861,1.3883,1.38855,45900000.0
2005-12-15 15:00:00,1.38869,1.38877,1.38842,1.38851,49400000.0
2005-12-15 15:01:00,1.38898,1.38925,1.3889,1.3889,46200001.0
2005-12-15 15:02:00,1.38896,1.38956,1.38895,1.38956,30400000.0
2005-12-15 15:03:00,1.38957,1.38957,1.38897,1.38918,56600000.0
2005-12-15 15:04:00,1.38919,1.38945,1.38915,1.38945,39800000.0
2005-12-15 15:05:00,1.38938,1.38938,1.38909,1.38909,28200000.0
2005-12-15 15:06:00,1.38895,1.38895,1.38846,1.38894,54400000.0
2005-12-15 15:07:00,1.3891,1.3891,1.38864,1.38891,44800000.0
2005-12-15 15:08:00,1.38882,1.38897,1.38862,1.38886,51600000.0
2005-12-15 15:09:00,1.38877,1.3889,1.38861,1.38867,37000000.0
2005-12-15 15:10:00,1.38863,1.38887,1.38858,1.38858,30200000.0
2005-12-15 15:11:00,1.38857,1.38881,1.38849,1.38871,42600000.0
2005-12-15 15:12:00,1.38874,1.38902,1.38855,1.38888,29800000.0
2005-12-15 15:13:00,1.38917,1.38918,1.38894,1.38918,27800000.0
2005-12-15 15:14:00,1.38894,1.38898,1.38875,1.38875,34800000.0
2005-12-15 15:15:00,1.38871,1.38871,1.38781,1.38814,50500000.0
2005-12-15 15:16:00,1.38822,1.38837,1.38822,1.38824,24800000.0
2005-12-15 15:17:00,1.38818,1.38851,1.38809,1.38827,58600000.0
2005-12-15 15:18:00,1.38822,1.38842,1.38789,1.38823,28800000.0
2005-12-15 15:19:00,1.38806,1.38822,1.38786,1.38804,40000000.0
2005-12-15 15:20:00,1.38808,1.38822,1.38758,1.38763,39800000.0
2005-12-15 15:21:00,1.38775,1.38788,1.38769,1.38788,28200000.0
2005-12-15 15:22:00,1.38794,1.38851,1.38794,1.38838,27200000.0
2005-12-15 15:23:00,1.38839,1.3884,1.3882,1.3883,28000000.0
2005-12-15 15:24:00,1.38828,1.38828,1.38797,1.38805,29300000.0
2005-12-15 15:25:00,1.38797,1.38797,1.38773,1.38773,44400000.0
2005-12-15 15:26:00,1.38799,1.38799,1.38757,1.38767,43400001.0
2005-12-15 15:27:00,1.38755,1.38777,1.38755,1.38767,41400000.0
2005-12-15 15:28:00,1.38761,1.38802,1.38761,1.38779,40900000.0
2005-12-15 15:29:00,1.38763,1.38782,1.38746,1.38763,29200000.0
2005-12-15 15:30:00,1.38714,1.38784,1.38626,1.38784,26100000.0
2005-12-15 15:31:00,1.38772,1.38813,1.3877,1.3879,78300000.0
2005-12-15 15:32:00,1.38762,1.38762,1.38679,1.38705,56000000.0
2005-12-15 15:33:00,1.38719,1.38721,1.38633,1.38669,37600000.0
2005-12-15 15:34:00,1.38642,1.38683,1.38635,1.3866,66700000.0
2005-12-15 15:35:00,1.38663,1.38688,1.38653,1.38653,21800000.0
2005-12-15 15:36:00,1.38682,1.38693,1.38665,1.38668,47000000.0
2005-12-15 15:37:00,1.38685,1.38696,1.38608,1.38621,43500000.0
2005-12-15 15:38:00,1.38617,1.38652,1.38617,1.3865,31800000.0
2005-12-15 15:39:00,1.38655,1.38686,1.38653,1.38653,24200000.0
2005-12-15 15:40:00,1.38681,1.38696,1.38669,1.38669,20800000.0
2005-12-15 15:41:00,1.38678,1.38688,1.3865,1.38669,31000000.0
2005-12-15 15:42:00,1.38679,1.3873,1.38679,1.38728,32800000.0
2005-12-15 15:43:00,1.3873,1.38741,1.38695,1.38719,59200000.0
2005-12-15 15:44:00,1.38716,1.3873,1.3869,1.38725,32600000.0
2005-12-15 15:45:00,1.38707,1.3873,1.38697,1.38702,40900000.0
2005-12-15 15:46:00,1.38712,1.38741,1.38712,1.38729,46500000.0
2005-12-15 15:47:00,1.38735,1.38842,1.38735,1.38838,71600001.0
2005-12-15 15:48:00,1.38839,1.38924,1.38833,1.3891,39000000.0
2005-12-15 15:49:00,1.38905,1.38911,1.3889,1.38903,46900000.0
2005-12-15 15:50:00,1.38887,1.38899,1.38887,1.38894,28000000.0
2005-12-15 15:51:00,1.38892,1.38902,1.38879,1.38895,25200000.0
2005-12-15 15:52:00,1.38906,1.38973,1.38906,1.38968,35000000.0
2005-12-15 15:53:00,1.3899,1.39039,1.3899,1.39039,44200000.0
2005-12-15 15:54:00,1.39067,1.39069,1.39034,1.39061,19600000.0
2005-12-15 15:55:00,1.39106,1.39116,1.39041,1.39041,33200000.0
2005-12-15 15:56:00,1.39028,1.39047,1.38996,1.39044,35200000.0
2005-12-15 15:57:00,1.39047,1.39073,1.39031,1.39031,29000000.0
2005-12-15 15:58:00,1.39065,1.3908,1.39051,1.39078,25800000.0
2005-12-15 15:59:00,1.39084,1.39096,1.39029,1.39029,20800000.0
2005-12-15 16:00:00,1.39054,1.39054,1.38921,1.38994,23800000.0
2005-12-15 16:01:00,1.39062,1.39077,1.38979,1.38986,32600000.0
2005-12-15 16:02:00,1.38982,1.39047,1.38949,1.39047,21900000.0
2005-12-15 16:03:00,1.39029,1.39067,1.39022,1.39045,34000000.0
2005-12-15 16:04:00,1.39011,1.3902,1.38979,1.38979,39700000.0
2005-12-15 16:05:00,1.38982,1.39059,1.38982,1.39059,23200000.0
2005-12-15 16:06:00,1.3903,1.3903,1.38986,1.38996,37600000.0
2005-12-15 16:07:00,1.38999,1.39009,1.38971,1.38984,42400000.0
2005-12-15 16:08:00,1.38998,1.39,1.38981,1.38987,23200000.0
2005-12-15 16:09:00,1.38976,1.38976,1.38934,1.38962,32600000.0
2005-12-15 16:10:00,1.38968,1.39004,1.38968,1.3899,27400000.0
2005-12-15 16:11:00,1.38962,1.38986,1.38952,1.38952,27800000.0
2005-12-15 16:12:00,1.38947,1.38977,1.38947,1.38969,61400001.0
2005-12-15 16:13:00,1.38968,1.38984,1.38953,1.38971,21800000.0
2005-12-15 16:14:00,1.38963,1.39014,1.38963,1.39014,43400000.0
2005-12-15 16:15:00,1.38984,1.38996,1.38978,1.38993,27800000.0
2005-12-15 16:16:00,1.38975,1.38985,1.38961,1.38977,41700000.0
2005-12-15 16:17:00,1.38973,1.39,1.38973,1.38992,32900000.0
2005-12-15 16:18:00,1.38993,1.39,1.38986,1.38999,36800000.0
2005-12-15 16:19:00,1.38992,1.38992,1.38938,1.38955,42100000.0
2005-12-15 16:20:00,1.38937,1.38964,1.38925,1.38958,49000000.0
2005-12-15 16:21:00,1.38981,1.39037,1.38966,1.39037,39600000.0
2005-12-15 16:22:00,1.39056,1.39071,1.39037,1.39056,41200000.0
2005-12-15 16:23:00,1.39125,1.39129,1.39093,1.39103,30600000.0
2005-12-15 16:24:00,1.39083,1.39083,1.39003,1.39007,27800000.0
2005-12-15 16:25:00,1.39,1.39019,1.38929,1.38974,27600000.0
2005-12-15 16:26:00,1.38978,1.38985,1.38962,1.38965,57800001.0
2005-12-15 16:27:00,1.38972,1.39033,1.38972,1.39003,31800000.0
2005-12-15 16:28:00,1.39016,1.39023,1.38996,1.39001,55000000.0
2005-12-15 16:29:00,1.39039,1.39076,1.39039,1.39063,27000000.0
2005-12-15 16:30:00,1.39067,1.39067,1.38979,1.39008,69100000.0
2005-12-15 16:31:00,1.38987,1.39011,1.38968,1.38994,42600000.0
2005-12-15 16:32:00,1.39028,1.39028,1.38966,1.38995,41100000.0
2005-12-15 16:33:00,1.38978,1.3899,1.38938,1.38938,35400001.0
2005-12-15 16:34:00,1.3896,1.38975,1.38929,1.38969,38800000.0
2005-12-15 16:35:00,1.38998,1.39018,1.38962,1.39003,33200000.0
2005-12-15 16:36:00,1.39005,1.39057,1.39005,1.39043,50300001.0
2005-12-15 16:37:00,1.39049,1.39092,1.39042,1.39073,55300000.0
2005-12-15 16:38:00,1.39074,1.39091,1.39046,1.39052,71300000.0
2005-12-15 16:39:00,1.39062,1.3907,1.39036,1.3907,22200000.0
2005-12-15 16:40:00,1.39065,1.39079,1.39052,1.39079,29400000.0
2005-12-15 16:41:00,1.39021,1.39062,1.3902,1.39051,31600000.0
2005-12-15 16:42:00,1.39038,1.3907,1.39033,1.39063,61400001.0
2005-12-15 16:43:00,1.39065,1.3907,1.39041,1.39069,57500000.0
2005-12-15 16:44:00,1.39101,1.39104,1.39068,1.39093,57200000.0
2005-12-15 16:45:00,1.39073,1.39136,1.39073,1.39095,27600000.0
2005-12-15 16:46:00,1.39106,1.39106,1.38976,1.38981,35600000.0
2005-12-15 16:47:00,1.38988,1.38994,1.38916,1.38948,28800000.0
2005-12-15 16:48:00,1.38989,1.39035,1.38987,1.39023,38000000.0
2005-12-15 16:49:00,1.39016,1.39031,1.38991,1.39031,26600000.0
2005-12-15 16:50:00,1.38979,1.38979,1.38832,1.38832,55000000.0
2005-12-15 16:51:00,1.38778,1.38847,1.38775,1.38847,20800000.0
2005-12-15 16:52:00,1.38851,1.38851,1.38799,1.38814,44600000.0
2005-12-15 16:53:00,1.38824,1.3887,1.38789,1.38789,48600000.0
2005-12-15 16:54:00,1.38754,1.38754,1.3864,1.38666,31200000.0
2005-12-15 16:55:00,1.38707,1.38736,1.38699,1.38736,45400001.0
2005-12-15 16:56:00,1.38767,1.38784,1.38752,1.38777,31600000.0
2005-12-15 16:57:00,1.38783,1.38801,1.38699,1.38699,35200000.0
2005-12-15 16:58:00,1.38668,1.38674,1.38423,1.38531,47100000.0
2005-12-15 16:59:00,1.38634,1.38749,1.38634,1.38749,27600000.0
2005-12-15 17:00:00,1.38736,1.38774,1.38683,1.38702,38800000.0
2005-12-15 17:01:00,1.38721,1.38771,1.38721,1.38771,42300000.0
2005-12-15 17:02:00,1.38758,1.38775,1.38742,1.38775,39600001.0
2005-12-15 17:03:00,1.38793,1.38804,1.38768,1.38792,47000000.0
2005-12-15 17:04:00,1.38782,1.38782,1.38737,1.38752,33200000.0
2005-12-15 17:05:00,1.38734,1.38801,1.38709,1.38795,28600000.0
2005-12-15 17:06:00,1.38778,1.38781,1.38757,1.3878,39400001.0
2005-12-15 17:07:00,1.38767,1.38791,1.38743,1.38791,35600000.0
2005-12-15 17:08:00,1.38767,1.38797,1.38759,1.38797,39000000.0
2005-12-15 17:09:00,1.38816,1.38852,1.38803,1.38834,45900000.0
2005-12-15 17:10:00,1.38842,1.38857,1.38837,1.38848,37400000.0
2005-12-15 17:11:00,1.38834,1.38834,1.38808,1.38813,30500000.0
2005-12-15 17:12:00,1.38803,1.38812,1.3871,1.3871,38800000.0
2005-12-15 17:13:00,1.38646,1.38646,1.38562,1.38582,36300000.0
2005-12-15 17:14:00,1.38565,1.38633,1.38565,1.38588,25000000.0
2005-12-15 17:15:00,1.38573,1.38588,1.38487,1.38487,27000000.0
2005-12-15 17:16:00,1.38468,1.38532,1.38468,1.38488,61000000.0
2005-12-15 17:17:00,1.38511,1.38537,1.38473,1.38516,40900000.0
2005-12-15 17:18:00,1.38541,1.38541,1.3849,1.38527,80900001.0
2005-12-15 17:19:00,1.38503,1.38505,1.38477,1.385,29200000.0
2005-12-15 17:20:00,1.38475,1.38475,1.38408,1.38422,31700000.0
2005-12-15 17:21:00,1.38461,1.38474,1.38426,1.38474,39800000.0
2005-12-15 17:22:00,1.38458,1.3847,1.38432,1.38432,52900000.0
2005-12-15 17:23:00,1.38398,1.38439,1.38398,1.38413,25800000.0
2005-12-15 17:24:00,1.38445,1.38445,1.38403,1.38423,28600000.0
2005-12-15 17:25:00,1.38424,1.38464,1.38424,1.38431,63700000.0
2005-12-15 17:26:00,1.38401,1.38423,1.38384,1.38404,37000001.0
2005-12-15 17:27:00,1.38404,1.38404,1.38373,1.38373,35300000.0
2005-12-15 17:28:00,1.3839,1.3839,1.38248,1.38248,42000000.0
2005-12-15 17:29:00,1.3822,1.38249,1.38153,1.38158,52200000.0
2005-12-15 17:30:00,1.38144,1.38144,1.38039,1.38123,44400000.0
2005-12-15 17:31:00,1.38139,1.3821,1.38139,1.38193,39800000.0
2005-12-15 17:32:00,1.38209,1.38262,1.38209,1.38224,46000000.0
2005-12-15 17:33:00,1.38235,1.38341,1.38235,1.38335,51800000.0
2005-12-15 17:34:00,1.38332,1.38356,1.3832,1.38353,27600000.0
2005-12-15 17:35:00,1.38331,1.38331,1.38311,1.38326,26000000.0
2005-12-15 17:36:00,1.38341,1.38344,1.3832,1.38322,49800000.0
2005-12-15 17:37:00,1.38324,1.38331,1.38236,1.38263,26800000.0
2005-12-15 17:38:00,1.38239,1.38265,1.38232,1.38232,54400000.0
2005-12-15 17:39:00,1.38254,1.38258,1.38209,1.38218,29200000.0
2005-12-15 17:40:00,1.382,1.38232,1.382,1.3822,30800000.0
2005-12-15 17:41:00,1.38221,1.38248,1.38206,1.38206,58800000.0
2005-12-15 17:42:00,1.38227,1.38282,1.38225,1.38269,25200000.0
2005-12-15 17:43:00,1.38275,1.38308,1.38258,1.38301,43000000.0
2005-12-15 17:44:00,1.38267,1.38284,1.38221,1.38221,26200000.0
2005-12-15 17:45:00,1.38238,1.38276,1.38218,1.38276,36400000.0
2005-12-15 17:46:00,1.38298,1.38326,1.3828,1.38289,44000000.0
2005-12-15 17:47:00,1.38274,1.38291,1.38238,1.38238,44800000.0
2005-12-15 17:48:00,1.38254,1.38254,1.38173,1.38212,42400000.0
2005-12-15 17:49:00,1.38209,1.38218,1.38173,1.38211,48800000.0
2005-12-15 17:50:00,1.38216,1.38216,1.382,1.38215,20400000.0
2005-12-15 17:51:00,1.38193,1.38207,1.38179,1.38184,45500000.0
2005-12-15 17:52:00,1.38182,1.38182,1.3816,1.38175,20800000.0
2005-12-15 17:53:00,1.3819,1.38237,1.3819,1.38237,26000000.0
2005-12-15 17:54:00,1.38277,1.38322,1.38259,1.38309,49000000.0
2005-12-15 17:55:00,1.38312,1.38314,1.38246,1.38314,38700000.0
2005-12-15 17:56:00,1.38286,1.38307,1.38286,1.3829,28000000.0
2005-12-15 17:57:00,1.38282,1.38288,1.38238,1.38264,72300000.0
2005-12-15 17:58:00,1.38272,1.3829,1.38252,1.3829,37200000.0
2005-12-15 17:59:00,1.38275,1.38309,1.38275,1.38298,35600000.0
2005-12-15 18:00:00,1.38315,1.38324,1.38292,1.38312,55600000.0
2005-12-15 18:01:00,1.38302,1.38315,1.38255,1.38286,44600000.0
2005-12-15 18:02:00,1.38298,1.38307,1.3829,1.38291,40000000.0
2005-12-15 18:03:00,1.38269,1.38311,1.38269,1.38281,38800000.0
2005-12-15 18:04:00,1.38323,1.38348,1.38323,1.3833,38200000.0
2005-12-15 18:05:00,1.38338,1.38347,1.38315,1.38318,39900000.0
2005-12-15 18:06:00,1.38303,1.38319,1.38216,1.38252,43000000.0
2005-12-15 18:07:00,1.38292,1.38312,1.3827,1.38312,42600000.0
2005-12-15 18:08:00,1.38308,1.38346,1.38308,1.38331,52900001.0
2005-12-15 18:09:00,1.38346,1.38353,1.38281,1.38291,44700000.0
2005-12-15 18:10:00,1.3829,1.38356,1.38283,1.38356,49000001.0
2005-12-15 18:11:00,1.38395,1.38406,1.38383,1.38403,93700000.0
2005-12-15 18:12:00,1.38491,1.38503,1.38444,1.38477,37700000.0
2005-12-15 18:13:00,1.38515,1.38544,1.3849,1.38528,21400000.0
2005-12-15 18:14:00,1.38489,1.38542,1.38465,1.38465,43500000.0
2005-12-15 18:15:00,1.38445,1.3845,1.38428,1.38445,35800000.0
2005-12-15 18:16:00,1.38441,1.38444,1.38413,1.38426,23800000.0
2005-12-15 18:17:00,1.38434,1.38437,1.38401,1.38401,49800000.0
2005-12-15 18:18:00,1.38426,1.38467,1.38425,1.38459,39600001.0
2005-12-15 18:19:00,1.38467,1.38467,1.38433,1.38438,44000000.0
2005-12-15 18:20:00,1.3845,1.38494,1.38449,1.38473,42900000.0
2005-12-15 18:21:00,1.38491,1.38491,1.38461,1.38466,46800000.0
2005-12-15 18:22:00,1.38466,1.38477,1.38423,1.38423,53700000.0
2005-12-15 18:23:00,1.38411,1.38464,1.38411,1.3846,39800000.0
2005-12-15 18:24:00,1.3845,1.38451,1.38421,1.3843,32400000.0
2005-12-15 18:25:00,1.38451,1.38451,1.38392,1.38424,35000000.0
2005-12-15 18:26:00,1.38423,1.38445,1.38411,1.38411,51400001.0
2005-12-15 18:27:00,1.38392,1.3841,1.38364,1.38399,51300001.0
2005-12-15 18:28:00,1.38397,1.38414,1.38393,1.38406,47900000.0
2005-12-15 18:29:00,1.38434,1.38475,1.38434,1.38471,23000000.0
2005-12-15 18:30:00,1.38514,1.38526,1.38512,1.38514,53900000.0
2005-12-15 18:31:00,1.38523,1.38532,1.38505,1.38521,38000000.0
2005-12-15 18:32:00,1.38515,1.38515,1.38478,1.385,35000000.0
2005-12-15 18:33:00,1.38506,1.38512,1.38468,1.38501,44300000.0
2005-12-15 18:34:00,1.38507,1.38534,1.38498,1.38508,22800000.0
2005-12-15 18:35:00,1.38501,1.38506,1.38478,1.38481,58300000.0
2005-12-15 18:36:00,1.38454,1.38472,1.38451,1.38459,51400000.0
2005-12-15 18:37:00,1.38473,1.38486,1.38442,1.3846,21000000.0
2005-12-15 18:38:00,1.38453,1.38523,1.38443,1.38523,31500000.0
2005-12-15 18:39:00,1.38499,1.38533,1.38499,1.3853,45000000.0
2005-12-15 18:40:00,1.38513,1.38527,1.3849,1.38491,18600000.0
2005-12-15 18:41:00,1.38492,1.38511,1.38459,1.38483,41000000.0
2005-12-15 18:42:00,1.38485,1.3849,1.38437,1.38443,33200000.0
2005-12-15 18:43:00,1.38418,1.38439,1.38401,1.38418,30600000.0
2005-12-15 18:44:00,1.3843,1.38451,1.38423,1.38446,26800000.0
2005-12-15 18:45:00,1.38473,1.3849,1.38447,1.38471,36700001.0
2005-12-15 18:46:00,1.38493,1.38496,1.38415,1.38415,36300000.0
2005-12-15 18:47:00,1.38428,1.38442,1.3842,1.3843,25500000.0
2005-12-15 18:48:00,1.38417,1.38417,1.38389,1.38404,53000000.0
2005-12-15 18:49:00,1.38395,1.384,1.38374,1.38388,32800000.0
2005-12-15 18:50:00,1.38411,1.38471,1.38411,1.38465,39600000.0
2005-12-15 18:51:00,1.38461,1.38465,1.38438,1.38438,51500000.0
2005-12-15 18:52:00,1.3842,1.3845,1.3842,1.38426,42500000.0
2005-12-15 18:53:00,1.38435,1.38439,1.38416,1.38416,35600000.0
2005-12-15 18:54:00,1.38416,1.38416,1.38369,1.38409,33000000.0
2005-12-15 18:55:00,1.38403,1.38424,1.38379,1.38391,30400000.0
2005-12-15 18:56:00,1.38369,1.38408,1.38358,1.38358,58700000.0
2005-12-15 18:57:00,1.38374,1.384,1.38374,1.384,30800000.0
2005-12-15 18:58:00,1.38413,1.38432,1.38404,1.38419,85500000.0
2005-12-15 18:59:00,1.38448,1.38488,1.38448,1.38487,31600000.0
2005-12-15 19:00:00,1.38484,1.38533,1.38471,1.38482,40000000.0
2005-12-15 19:01:00,1.38481,1.38539,1.3848,1.38534,31600000.0
2005-12-15 19:02:00,1.38519,1.38552,1.38493,1.38552,26700000.0
2005-12-15 19:03:00,1.38528,1.38555,1.3851,1.38555,67300000.0
2005-12-15 19:04:00,1.38566,1.38638,1.38566,1.38619,39000000.0
2005-12-15 19:05:00,1.38619,1.38626,1.38596,1.38608,29700000.0
2005-12-15 19:06:00,1.38616,1.38642,1.38602,1.38642,31800000.0
2005-12-15 19:07:00,1.38641,1.38642,1.38604,1.38619,56200000.0
2005-12-15 19:08:00,1.38571,1.38593,1.38568,1.38568,35000000.0
2005-12-15 19:09:00,1.38558,1.38558,1.38515,1.38523,35600000.0
2005-12-15 19:10:00,1.38529,1.38529,1.3845,1.3845,47000000.0
2005-12-15 19:11:00,1.38484,1.385,1.38478,1.38491,32300000.0
2005-12-15 19:12:00,1.38466,1.38496,1.38466,1.38494,31000000.0
2005-12-15 19:13:00,1.3849,1.38509,1.38486,1.38507,43400000.0
2005-12-15 19:14:00,1.38488,1.38526,1.38479,1.38526,40500000.0
2005-12-15 19:15:00,1.38499,1.38523,1.38495,1.3852,31400000.0
2005-12-15 19:16:00,1.38489,1.38507,1.38489,1.38496,34900000.0
2005-12-15 19:17:00,1.38488,1.38493,1.38456,1.38464,36600000.0
2005-12-15 19:18:00,1.38469,1.38489,1.38469,1.38482,24400000.0
2005-12-15 19:19:00,1.38499,1.38502,1.3846,1.38499,47000000.0
2005-12-15 19:20:00,1.385,1.3851,1.38475,1.385,45300001.0
2005-12-15 19:21:00,1.38483,1.38506,1.38478,1.38478,31400000.0
2005-12-15 19:22:00,1.38486,1.38499,1.38475,1.38491,25600000.0
2005-12-15 19:23:00,1.38478,1.38503,1.38454,1.38486,57000000.0
2005-12-15 19:24:00,1.38495,1.38495,1.38467,1.38486,56400000.0
2005-12-15 19:25:00,1.38494,1.38494,1.38467,1.38483,30400000.0
2005-12-15 19:26:00,1.3847,1.3851,1.38455,1.38504,26800000.0
2005-12-15 19:27:00,1.38502,1.38519,1.38477,1.38519,38200000.0
2005-12-15 19:28:00,1.38516,1.38534,1.38508,1.38528,35600000.0
2005-12-15 19:29:00,1.38532,1.38544,1.38503,1.38536,31000000.0
2005-12-15 19:30:00,1.38545,1.38545,1.38512,1.38512,47200000.0
2005-12-15 19:31:00,1.38516,1.3852,1.385,1.38505,40800000.0
2005-12-15 19:32:00,1.38496,1.3851,1.38492,1.38494,38400000.0
2005-12-15 19:33:00,1.38457,1.38457,1.38403,1.38418,42000000.0
2005-12-15 19:34:00,1.38404,1.38429,1.38398,1.38422,35400000.0
2005-12-15 19:35:00,1.38423,1.38432,1.38382,1.38431,49000001.0
2005-12-15 19:36:00,1.38417,1.38444,1.38414,1.38414,29400000.0
2005-12-15 19:37:00,1.38409,1.38415,1.3836,1.3836,25600000.0
2005-12-15 19:38:00,1.3836,1.38423,1.3836,1.38405,22200000.0
2005-12-15 19:39:00,1.3842,1.38451,1.38409,1.38451,42600000.0
2005-12-15 19:40:00,1.38442,1.38454,1.38421,1.38431,46000000.0
2005-12-15 19:41:00,1.38423,1.38437,1.38412,1.38432,28400000.0
2005-12-15 19:42:00,1.38413,1.38444,1.38398,1.38444,51800000.0
2005-12-15 19:43:00,1.38448,1.38464,1.38417,1.38447,51200001.0
2005-12-15 19:44:00,1.38441,1.38446,1.38431,1.38441,45100000.0
2005-12-15 19:45:00,1.38431,1.38456,1.38431,1.38441,63600000.0
2005-12-15 19:46:00,1.38464,1.38484,1.38441,1.38441,40200000.0
2005-12-15 19:47:00,1.38476,1.38498,1.38464,1.38498,42200000.0
2005-12-15 19:48:00,1.385,1.385,1.38463,1.38478,40400001.0
2005-12-15 19:49:00,1.38469,1.38479,1.38468,1.38478,28700000.0
2005-12-15 19:50:00,1.38506,1.38506,1.3848,1.38499,60400000.0
2005-12-15 19:51:00,1.38478,1.38498,1.3847,1.38492,27600000.0
2005-12-15 19:52:00,1.38491,1.38519,1.38483,1.38496,22400000.0
2005-12-15 19:53:00,1.38499,1.38515,1.3847,1.38485,52000000.0
2005-12-15 19:54:00,1.38471,1.38471,1.38432,1.38432,37600000.0
2005-12-15 19:55:00,1.38418,1.38444,1.38418,1.38431,26600000.0
2005-12-15 19:56:00,1.38425,1.38438,1.38406,1.3842,23000000.0
2005-12-15 19:57:00,1.38423,1.38451,1.38423,1.38451,38100000.0
2005-12-15 19:58:00,1.38429,1.38431,1.38418,1.38418,23600000.0
2005-12-15 19:59:00,1.38436,1.38455,1.38433,1.38445,34300000.0
2005-12-15 20:00:00,1.3845,1.38484,1.3845,1.3845,57000000.0
2005-12-15 20:01:00,1.3849,1.38491,1.38463,1.38468,54200000.0
2005-12-15 20:02:00,1.38482,1.38482,1.38428,1.38447,40000000.0
2005-12-15 20:03:00,1.38466,1.38477,1.38451,1.3847,28000000.0
2005-12-15 20:04:00,1.38463,1.38478,1.38438,1.38449,41100000.0
2005-12-15 20:05:00,1.38446,1.38465,1.38443,1.38455,31200000.0
2005-12-15 20:06:00,1.38466,1.38468,1.38446,1.38461,34000000.0
2005-12-15 20:07:00,1.38451,1.38468,1.38426,1.38463,33000000.0
2005-12-15 20:08:00,1.38478,1.38478,1.38429,1.3845,34100000.0
2005-12-15 20:09:00,1.38479,1.38489,1.38474,1.38485,49700000.0
2005-12-15 20:10:00,1.38456,1.38511,1.38456,1.38494,51600000.0
2005-12-15 20:11:00,1.38483,1.38483,1.38456,1.38464,40400000.0
2005-12-15 20:12:00,1.38475,1.38475,1.38422,1.38457,65200002.0
2005-12-15 20:13:00,1.38456,1.38456,1.38431,1.38454,26800000.0
2005-12-15 20:14:00,1.3845,1.38451,1.38393,1.38446,40000000.0
2005-12-15 20:15:00,1.38451,1.38473,1.38445,1.3847,29000000.0
2005-12-15 20:16:00,1.38455,1.38475,1.38435,1.38435,45800000.0
2005-12-15 20:17:00,1.38441,1.38465,1.3842,1.38445,51400001.0
2005-12-15 20:18:00,1.38442,1.38464,1.38438,1.38443,43500000.0
2005-12-15 20:19:00,1.38448,1.38448,1.38398,1.38425,45600000.0
2005-12-15 20:20:00,1.38438,1.38443,1.38415,1.38443,34000000.0
2005-12-15 20:21:00,1.3844,1.3844,1.3841,1.38427,40300000.0
2005-12-15 20:22:00,1.3843,1.38438,1.38419,1.38435,80300000.0
2005-12-15 20:23:00,1.38441,1.38451,1.38419,1.38442,50800000.0
2005-12-15 20:24:00,1.38461,1.38464,1.38443,1.38443,25800000.0
2005-12-15 20:25:00,1.38476,1.38481,1.38453,1.3846,50300000.0
2005-12-15 20:26:00,1.38472,1.38472,1.38415,1.38445,37800000.0
2005-12-15 20:27:00,1.38457,1.38457,1.38406,1.38431,58900000.0
2005-12-15 20:28:00,1.38426,1.38453,1.38424,1.38453,17600000.0
2005-12-15 20:29:00,1.38435,1.38435,1.3838,1.3842,67100001.0
2005-12-15 20:30:00,1.3844,1.3844,1.38418,1.3843,34600001.0
2005-12-15 20:31:00,1.384,1.38406,1.38364,1.38399,58300000.0
2005-12-15 20:32:00,1.38375,1.38391,1.38344,1.38376,32800000.0
2005-12-15 20:33:00,1.38371,1.38371,1.38352,1.38354,45000000.0
2005-12-15 20:34:00,1.38335,1.38359,1.38326,1.38359,46100000.0
2005-12-15 20:35:00,1.38361,1.38393,1.38361,1.38376,32900000.0
2005-12-15 20:36:00,1.38361,1.38381,1.38352,1.38374,32600000.0
2005-12-15 20:37:00,1.38377,1.38405,1.38374,1.38405,52500000.0
2005-12-15 20:38:00,1.38419,1.38427,1.38402,1.38415,52000000.0
2005-12-15 20:39:00,1.38401,1.38416,1.38381,1.38396,40600000.0
2005-12-15 20:40:00,1.38399,1.38426,1.38399,1.38408,46100000.0
2005-12-15 20:41:00,1.38405,1.38417,1.38383,1.38412,56300000.0
2005-12-15 20:42:00,1.3841,1.3841,1.38371,1.38407,49200001.0
2005-12-15 20:43:00,1.38395,1.38408,1.38368,1.38368,43300000.0
2005-12-15 20:44:00,1.38397,1.38407,1.3837,1.38398,30600000.0
2005-12-15 20:45:00,1.38382,1.38405,1.38382,1.38382,40000000.0
2005-12-15 20:46:00,1.38406,1.38406,1.38376,1.38389,47200000.0
2005-12-15 20:47:00,1.3839,1.38398,1.38359,1.38385,33800001.0
2005-12-15 20:48:00,1.38373,1.38395,1.38366,1.38366,34400000.0
2005-12-15 20:49:00,1.38355,1.38357,1.38339,1.38353,32500000.0
2005-12-15 20:50:00,1.38343,1.3835,1.38339,1.38346,36900000.0
2005-12-15 20:51:00,1.38328,1.38345,1.38318,1.38324,34600000.0
2005-12-15 20:52:00,1.38331,1.38369,1.3833,1.38365,27000000.0
2005-12-15 20:53:00,1.38361,1.38379,1.3836,1.38366,37300000.0
2005-12-15 20:54:00,1.38335,1.38369,1.38335,1.38368,56400000.0
2005-12-15 20:55:00,1.3838,1.38405,1.38373,1.38401,31400000.0
2005-12-15 20:56:00,1.38385,1.38395,1.38381,1.38395,49800000.0
2005-12-15 20:57:00,1.38376,1.38376,1.38359,1.38363,25800000.0
2005-12-15 20:58:00,1.38366,1.38376,1.38353,1.38353,50200000.0
2005-12-15 20:59:00,1.38342,1.38358,1.3834,1.38342,38500000.0
2005-12-15 21:00:00,1.38326,1.38346,1.38305,1.38336,25200000.0
2005-12-15 21:01:00,1.38339,1.38381,1.38315,1.38315,30000000.0
2005-12-15 21:02:00,1.38333,1.38353,1.3831,1.38353,62300000.0
2005-12-15 21:03:00,1.38357,1.38368,1.38346,1.3835,28400000.0
2005-12-15 21:04:00,1.38365,1.3837,1.38352,1.3837,45200000.0
2005-12-15 21:05:00,1.38346,1.38385,1.38343,1.38358,42000000.0
2005-12-15 21:06:00,1.38376,1.38381,1.38341,1.38381,37400000.0
2005-12-15 21:07:00,1.38409,1.38413,1.38394,1.38394,20800000.0
2005-12-15 21:08:00,1.38387,1.38414,1.38387,1.38414,31800000.0
2005-12-15 21:09:00,1.38422,1.38422,1.38402,1.38417,37400000.0
2005-12-15 21:10:00,1.38402,1.38403,1.38366,1.38372,39200000.0
2005-12-15 21:11:00,1.38377,1.38394,1.38355,1.38376,55400000.0
2005-12-15 21:12:00,1.38386,1.38397,1.38375,1.38378,56200001.0
2005-12-15 21:13:00,1.38374,1.38397,1.38371,1.38375,53400000.0
2005-12-15 21:14:00,1.3837,1.38396,1.38368,1.38375,49600000.0
2005-12-15 21:15:00,1.38375,1.38394,1.38373,1.38383,40800000.0
2005-12-15 21:16:00,1.38351,1.38402,1.38351,1.38402,44200001.0
2005-12-15 21:17:00,1.38412,1.38431,1.3839,1.3839,36200000.0
2005-12-15 21:18:00,1.38441,1.38441,1.38385,1.38425,34200000.0
2005-12-15 21:19:00,1.38428,1.38428,1.38403,1.38408,28400000.0
2005-12-15 21:20:00,1.38409,1.38421,1.38397,1.38402,49600000.0
2005-12-15 21:21:00,1.38407,1.38418,1.38394,1.38399,28900000.0
2005-12-15 21:22:00,1.38362,1.38407,1.38362,1.38396,38400000.0
2005-12-15 21:23:00,1.38399,1.3841,1.38363,1.38363,81100000.0
2005-12-15 21:24:00,1.38394,1.38434,1.38386,1.38401,32600000.0
2005-12-15 21:25:00,1.384,1.38409,1.38367,1.38367,41500000.0
2005-12-15 21:26:00,1.38406,1.38429,1.38403,1.38406,35400000.0
2005-12-15 21:27:00,1.38411,1.38437,1.38411,1.3843,33700000.0
2005-12-15 21:28:00,1.38429,1.38445,1.38429,1.38442,26000000.0
2005-12-15 21:29:00,1.38455,1.38464,1.38445,1.38463,31400000.0
2005-12-15 21:30:00,1.38491,1.38508,1.38486,1.38492,33000000.0
2005-12-15 21:31:00,1.38498,1.38498,1.38479,1.38488,29000000.0
2005-12-15 21:32:00,1.38493,1.38501,1.3848,1.38501,27200000.0
2005-12-15 21:33:00,1.38517,1.38545,1.38517,1.38531,32600000.0
2005-12-15 21:34:00,1.3853,1.38543,1.38486,1.38486,43600000.0
2005-12-15 21:35:00,1.38482,1.38497,1.38447,1.38486,36200000.0
2005-12-15 21:36:00,1.38484,1.38484,1.38443,1.38469,31000000.0
2005-12-15 21:37:00,1.38465,1.38465,1.3845,1.38463,27600000.0
2005-12-15 21:38:00,1.38468,1.38468,1.38409,1.38409,33400000.0
2005-12-15 21:39:00,1.38393,1.38433,1.38393,1.38433,32800000.0
2005-12-15 21:40:00,1.38423,1.3844,1.38423,1.38431,47000001.0
2005-12-15 21:41:00,1.38426,1.38441,1.38417,1.38433,37200000.0
2005-12-15 21:42:00,1.38445,1.38456,1.38421,1.38421,30400000.0
2005-12-15 21:43:00,1.38458,1.38522,1.38447,1.3852,16200000.0
2005-12-15 21:44:00,1.38509,1.38518,1.38486,1.3849,24000000.0
2005-12-15 21:45:00,1.38499,1.38499,1.38468,1.38469,16000000.0
2005-12-15 21:46:00,1.38486,1.38499,1.38475,1.38479,48000000.0
2005-12-15 21:47:00,1.3847,1.38535,1.3847,1.38522,36100000.0
2005-12-15 21:48:00,1.38531,1.38531,1.3843,1.38448,58600000.0
2005-12-15 21:49:00,1.3844,1.38442,1.38422,1.38442,35000000.0
2005-12-15 21:50:00,1.38458,1.3847,1.38433,1.38447,52200000.0
2005-12-15 21:51:00,1.3845,1.3847,1.38433,1.38437,39200000.0
2005-12-15 21:52:00,1.38418,1.38428,1.3841,1.38428,41200000.0
2005-12-15 21:53:00,1.38421,1.38426,1.38407,1.38407,32000000.0
2005-12-15 21:54:00,1.38407,1.38433,1.38407,1.38431,58800000.0
2005-12-15 21:55:00,1.38429,1.38439,1.38412,1.38439,61600000.0
2005-12-15 21:56:00,1.38459,1.3849,1.38459,1.38487,92700001.0
2005-12-15 21:57:00,1.38486,1.38508,1.3845,1.38481,69800001.0
2005-12-15 21:58:00,1.38475,1.38507,1.38474,1.38493,47800000.0
2005-12-15 21:59:00,1.38514,1.38548,1.38514,1.38525,28000000.0
2005-12-15 22:00:00,1.38539,1.38551,1.38531,1.38542,53800000.0
2005-12-15 22:01:00,1.3854,1.38562,1.38529,1.3855,31300000.0
2005-12-15 22:02:00,1.38562,1.38582,1.38561,1.38565,26400000.0
2005-12-15 22:03:00,1.38604,1.38635,1.38592,1.38635,38800000.0
2005-12-15 22:04:00,1.38625,1.3864,1.38592,1.38617,36600000.0
2005-12-15 22:05:00,1.3862,1.38706,1.3862,1.38706,37800000.0
2005-12-15 22:06:00,1.38718,1.38748,1.38693,1.38729,35800000.0
2005-12-15 22:07:00,1.38736,1.38759,1.3872,1.38737,39000000.0
2005-12-15 22:08:00,1.38733,1.38796,1.38733,1.38767,35500000.0
2005-12-15 22:09:00,1.38763,1.38775,1.38743,1.3876,47400000.0
2005-12-15 22:10:00,1.38813,1.38828,1.38768,1.38774,50000001.0
2005-12-15 22:11:00,1.38768,1.38809,1.38768,1.38775,35600000.0
2005-12-15 22:12:00,1.38784,1.38813,1.38784,1.38801,46600000.0
2005-12-15 22:13:00,1.38793,1.38793,1.38722,1.38722,37900000.0
2005-12-15 22:14:00,1.38698,1.38728,1.38698,1.38701,41000000.0
2005-12-15 22:15:00,1.38716,1.38731,1.38704,1.38718,48000000.0
2005-12-15 22:16:00,1.38718,1.3873,1.38704,1.38704,40000000.0
2005-12-15 22:17:00,1.38735,1.38747,1.38718,1.38743,33200000.0
2005-12-15 22:18:00,1.38729,1.38729,1.38663,1.38663,28000000.0
2005-12-15 22:19:00,1.38646,1.38664,1.38633,1.38633,26800000.0
2005-12-15 22:20:00,1.38638,1.38674,1.38638,1.38672,43600000.0
2005-12-15 22:21:00,1.38665,1.38689,1.38644,1.38674,38700000.0
2005-12-15 22:22:00,1.38678,1.3868,1.38655,1.38676,42700000.0
2005-12-15 22:23:00,1.387,1.38711,1.38684,1.38684,31000000.0
2005-12-15 22:24:00,1.38686,1.38703,1.38675,1.38703,40200000.0
2005-12-15 22:25:00,1.38708,1.38718,1.38698,1.38713,25600000.0
2005-12-15 22:26:00,1.38699,1.38771,1.38699,1.38771,36600000.0
2005-12-15 22:27:00,1.38773,1.38785,1.38754,1.38757,28400000.0
2005-12-15 22:28:00,1.38738,1.38762,1.38734,1.38745,45800000.0
2005-12-15 22:29:00,1.38746,1.38769,1.38731,1.38747,23200000.0
2005-12-15 22:30:00,1.38758,1.3876,1.3875,1.38756,41200000.0
2005-12-15 22:31:00,1.38769,1.388,1.38702,1.38793,38000000.0
2005-12-15 22:32:00,1.38785,1.38815,1.38785,1.38809,52600000.0
2005-12-15 22:33:00,1.38822,1.3884,1.38814,1.38829,33000000.0
2005-12-15 22:34:00,1.38815,1.3882,1.38775,1.3879,45800000.0
2005-12-15 22:35:00,1.38802,1.38823,1.38793,1.38793,55400000.0
2005-12-15 22:36:00,1.38813,1.38841,1.3875,1.3875,23800000.0
2005-12-15 22:37:00,1.38801,1.38809,1.38785,1.38796,52500000.0
2005-12-15 22:38:00,1.38782,1.38793,1.38772,1.38786,32400000.0
2005-12-15 22:39:00,1.38779,1.38788,1.38762,1.38767,29100000.0
2005-12-15 22:40:00,1.38776,1.38788,1.3874,1.3874,47700000.0
2005-12-15 22:41:00,1.38758,1.38774,1.38744,1.38755,30000000.0
2005-12-15 22:42:00,1.38761,1.38766,1.3874,1.38748,33000000.0
2005-12-15 22:43:00,1.38748,1.38771,1.38743,1.38763,35400000.0
2005-12-15 22:44:00,1.38743,1.38771,1.38741,1.38771,38300000.0
2005-12-15 22:45:00,1.38766,1.388,1.38754,1.388,37600001.0
2005-12-15 22:46:00,1.38802,1.38802,1.38774,1.38774,33200000.0
2005-12-15 22:47:00,1.38773,1.38773,1.38745,1.38756,26600000.0
2005-12-15 22:48:00,1.38739,1.38776,1.38739,1.38763,41400000.0
2005-12-15 22:49:00,1.38759,1.38791,1.38747,1.38779,22800000.0
2005-12-15 22:50:00,1.38779,1.38796,1.38774,1.38778,22200000.0
2005-12-15 22:51:00,1.38801,1.38808,1.38792,1.38807,26900000.0
2005-12-15 22:52:00,1.38789,1.38789,1.38754,1.38762,32300000.0
2005-12-15 22:53:00,1.38794,1.38811,1.38764,1.38799,65000000.0
2005-12-15 22:54:00,1.38786,1.38786,1.38755,1.38765,25600000.0
2005-12-15 22:55:00,1.38783,1.38783,1.38754,1.38755,35000000.0
2005-12-15 22:56:00,1.38787,1.38795,1.38769,1.38795,41600000.0
2005-12-15 22:57:00,1.38789,1.38789,1.38756,1.38756,56000001.0
2005-12-15 22:58:00,1.38771,1.38786,1.38761,1.38766,34200000.0
2005-12-15 22:59:00,1.38789,1.38794,1.38772,1.38789,50300000.0
2005-12-15 23:00:00,1.38785,1.38798,1.38773,1.38773,25800000.0
2005-12-15 23:01:00,1.38775,1.38789,1.38743,1.38743,35200000.0
2005-12-15 23:02:00,1.38732,1.3874,1.3873,1.38732,42600000.0
2005-12-15 23:03:00,1.38747,1.38747,1.38707,1.38707,26600000.0
2005-12-15 23:04:00,1.38717,1.38734,1.38703,1.38734,28800000.0
2005-12-15 23:05:00,1.38728,1.3874,1.38725,1.3874,44800000.0
2005-12-15 23:06:00,1.38739,1.38753,1.3871,1.38753,32100000.0
2005-12-15 23:07:00,1.38741,1.38769,1.38741,1.38756,40200000.0
2005-12-15 23:08:00,1.38755,1.38782,1.38755,1.38781,50300000.0
2005-12-15 23:09:00,1.38792,1.3881,1.38787,1.38788,49000001.0
2005-12-15 23:10:00,1.38773,1.38798,1.38755,1.38761,48500000.0
2005-12-15 23:11:00,1.38763,1.38783,1.38763,1.38768,41000000.0
2005-12-15 23:12:00,1.38782,1.38803,1.38776,1.38803,35700000.0
2005-12-15 23:13:00,1.38733,1.38801,1.38733,1.38784,42000000.0
2005-12-15 23:14:00,1.38803,1.38814,1.38798,1.38798,32100000.0
2005-12-15 23:15:00,1.38792,1.38808,1.38734,1.38783,42600000.0
2005-12-15 23:16:00,1.38794,1.38803,1.38779,1.38789,45500001.0
2005-12-15 23:17:00,1.38798,1.38806,1.3879,1.38798,32600000.0
2005-12-15 23:18:00,1.38804,1.38809,1.38775,1.38778,63800000.0
2005-12-15 23:19:00,1.3877,1.38802,1.3877,1.38778,59200000.0
2005-12-15 23:20:00,1.38793,1.38793,1.38713,1.38766,49600000.0
2005-12-15 23:21:00,1.38752,1.38776,1.38745,1.38749,35000000.0
2005-12-15 23:22:00,1.38752,1.3877,1.38735,1.38767,44400000.0
2005-12-15 23:23:00,1.38736,1.38751,1.38736,1.38751,37200000.0
2005-12-15 23:24:00,1.38729,1.38732,1.38706,1.38706,43500000.0
2005-12-15 23:25:00,1.38726,1.38735,1.38719,1.38719,41000000.0
2005-12-15 23:26:00,1.38734,1.3874,1.38717,1.38738,36600000.0
2005-12-15 23:27:00,1.38717,1.3873,1.38717,1.38717,38200000.0
2005-12-15 23:28:00,1.38708,1.38717,1.38684,1.38684,47400000.0
2005-12-15 23:29:00,1.38706,1.3874,1.38703,1.38717,61400000.0
2005-12-15 23:30:00,1.38708,1.38733,1.38708,1.38724,34800000.0
2005-12-15 23:31:00,1.38739,1.38768,1.38717,1.38768,53700001.0
2005-12-15 23:32:00,1.38725,1.38749,1.38725,1.38749,27200000.0
2005-12-15 23:33:00,1.38708,1.38722,1.38708,1.38719,38800000.0
2005-12-15 23:34:00,1.38734,1.38742,1.38714,1.38719,36000000.0
2005-12-15 23:35:00,1.38751,1.38751,1.38731,1.38736,18800000.0
2005-12-15 23:36:00,1.38736,1.38739,1.38726,1.38726,52000000.0
2005-12-15 23:37:00,1.38729,1.38729,1.38713,1.38713,37400000.0
2005-12-15 23:38:00,1.38722,1.3873,1.38714,1.38729,39000000.0
2005-12-15 23:39:00,1.3871,1.38715,1.38694,1.38694,32800000.0
2005-12-15 23:40:00,1.38695,1.38695,1.38632,1.38632,33200000.0
2005-12-15 23:41:00,1.38645,1.38645,1.38605,1.38605,44900000.0
2005-12-15 23:42:00,1.38651,1.38651,1.38616,1.38616,21800000.0
2005-12-15 23:43:00,1.38619,1.38622,1.38565,1.38612,30400000.0
2005-12-15 23:44:00,1.38614,1.38614,1.38592,1.3861,38600000.0
2005-12-15 23:45:00,1.3861,1.38697,1.3861,1.38669,58000000.0
2005-12-15 23:46:00,1.38687,1.38687,1.38665,1.38685,46500000.0
2005-12-15 23:47:00,1.38699,1.38729,1.3869,1.38725,45500000.0
2005-12-15 23:48:00,1.38728,1.38728,1.38687,1.38701,24000000.0
2005-12-15 23:49:00,1.387,1.38712,1.38678,1.38686,26800000.0
2005-12-15 23:50:00,1.3869,1.3871,1.38675,1.38703,33000000.0
2005-12-15 23:51:00,1.38726,1.38736,1.38705,1.38718,53800001.0
2005-12-15 23:52:00,1.3872,1.3872,1.38674,1.38696,43600000.0
2005-12-15 23:53:00,1.38706,1.38708,1.38686,1.38701,25300000.0
2005-12-15 23:54:00,1.38717,1.38766,1.38697,1.38697,19200000.0
2005-12-15 23:55:00,1.38741,1.38758,1.38741,1.38744,35000000.0
2005-12-15 23:56:00,1.38738,1.38738,1.38704,1.38723,37200000.0
2005-12-15 23:57:00,1.38731,1.38747,1.38727,1.38747,30600000.0
2005-12-15 23:58:00,1.38735,1.38751,1.38703,1.38751,33200000.0
2005-12-15 23:59:00,1.38753,1.38753,1.38723,1.3873,42600000.0
2005-12-16 00:00:00,1.38745,1.3876,1.38733,1.38745,48300000.0
2005-12-16 00:01:00,1.3855,1.3855,1.3853,1.3853,31000000.0
2005-12-16 00:02:00,1.3852,1.3856,1.3852,1.3853,31000000.0
2005-12-16 00:03:00,1.3852,1.3855,1.3852,1.3855,31000000.0
2005-12-16 00:04:00,1.3854,1.3854,1.3854,1.3854,31000000.0
2005-12-16 00:05:00,1.3852,1.3852,1.3852,1.3852,31000000.0
2005-12-16 00:06:00,1.3853,1.3855,1.3852,1.3855,31000000.0
2005-12-16 00:07:00,1.3853,1.3856,1.3853,1.3856,31000000.0
2005-12-16 00:08:00,1.3854,1.3854,1.3852,1.3853,31000000.0
2005-12-16 00:09:00,1.3852,1.3853,1.3852,1.3852,31000000.0
2005-12-16 00:10:00,1.3851,1.3853,1.3851,1.3852,31000000.0
2005-12-16 00:11:00,1.3851,1.3851,1.3849,1.3849,31000000.0
2005-12-16 00:12:00,1.3848,1.3851,1.3848,1.3849,31000000.0
2005-12-16 00:13:00,1.3851,1.3852,1.385,1.3852,31000000.0
2005-12-16 00:14:00,1.385,1.3853,1.385,1.3853,31000000.0
2005-12-16 00:15:00,1.3852,1.3852,1.385,1.385,31000000.0
2005-12-16 00:16:00,1.3851,1.3855,1.3851,1.3855,31000000.0
2005-12-16 00:17:00,1.3854,1.3855,1.3854,1.3855,31000000.0
2005-12-16 00:18:00,1.3856,1.3856,1.3855,1.3855,31000000.0
2005-12-16 00:19:00,1.3854,1.3854,1.3854,1.3854,31000000.0
2005-12-16 00:20:00,1.3852,1.3852,1.3852,1.3852,31000000.0
2005-12-16 00:21:00,1.3853,1.3853,1.3852,1.3852,31000000.0
2005-12-16 00:22:00,1.3851,1.3853,1.3851,1.3853,31000000.0
2005-12-16 00:23:00,1.3852,1.3852,1.3852,1.3852,31000000.0
2005-12-16 00:24:00,1.3851,1.3851,1.3851,1.3851,31000000.0
2005-12-16 00:25:00,1.385,1.385,1.3848,1.3848,31000000.0
2005-12-16 00:26:00,1.3848,1.3849,1.3848,1.3849,31000000.0
2005-12-16 00:27:00,1.3848,1.3848,1.3848,1.3848,31000000.0
2005-12-16 00:28:00,1.3847,1.3848,1.3846,1.3848,31000000.0
2005-12-16 00:29:00,1.3847,1.3848,1.3847,1.3848,31000000.0
2005-12-16 00:31:00,1.38724,1.38724,1.38675,1.38686,31000000.0
2005-12-16 00:32:00,1.38677,1.38682,1.38557,1.38557,36600000.0
2005-12-16 00:33:00,1.38561,1.38561,1.38534,1.38552,30600000.0
2005-12-16 00:34:00,1.38538,1.38556,1.38527,1.38527,28000000.0
2005-12-16 00:35:00,1.38558,1.38558,1.38538,1.38553,52400000.0
2005-12-16 00:36:00,1.38546,1.38546,1.38528,1.38535,28900000.0
2005-12-16 00:37:00,1.38545,1.38545,1.38526,1.38526,22000000.0
2005-12-16 00:38:00,1.38526,1.38541,1.38521,1.38524,24800000.0
2005-12-16 00:39:00,1.38531,1.38536,1.38507,1.38518,60000000.0
2005-12-16 00:40:00,1.38516,1.38528,1.38508,1.38521,50000000.0
2005-12-16 00:41:00,1.38515,1.38515,1.38471,1.38493,33800000.0
2005-12-16 00:42:00,1.38489,1.38509,1.38488,1.38504,49400001.0
2005-12-16 00:43:00,1.38488,1.38514,1.38467,1.38508,28400000.0
2005-12-16 00:44:00,1.38499,1.38499,1.38482,1.38487,39200000.0
2005-12-16 00:45:00,1.38492,1.38498,1.38481,1.38487,44000000.0
2005-12-16 00:46:00,1.38494,1.38503,1.38485,1.38494,44500000.0
2005-12-16 00:47:00,1.38467,1.38467,1.38446,1.38457,33000000.0
2005-12-16 00:48:00,1.38428,1.38479,1.38428,1.38446,32400000.0
2005-12-16 00:49:00,1.38447,1.38447,1.38415,1.38441,33400000.0
2005-12-16 00:50:00,1.3845,1.38483,1.38444,1.38483,31800000.0
2005-12-16 00:51:00,1.38486,1.38496,1.38474,1.38491,56900000.0
2005-12-16 00:52:00,1.38481,1.38506,1.38471,1.38506,23400000.0
2005-12-16 00:53:00,1.38495,1.38518,1.38494,1.38509,51500000.0
2005-12-16 00:54:00,1.38465,1.38503,1.38465,1.38503,35800000.0
2005-12-16 00:55:00,1.38505,1.38513,1.38473,1.38513,32800000.0
2005-12-16 00:56:00,1.3851,1.38515,1.38495,1.385,32000000.0
2005-12-16 00:57:00,1.38518,1.38531,1.38495,1.38495,25400000.0
2005-12-16 00:58:00,1.38525,1.38529,1.38507,1.38515,49600000.0
2005-12-16 00:59:00,1.38528,1.38535,1.38517,1.38535,34400000.0
2005-12-16 01:00:00,1.38539,1.38557,1.38536,1.38537,40200001.0
2005-12-16 01:01:00,1.38542,1.38547,1.38525,1.38529,28500000.0
2005-12-16 01:02:00,1.38519,1.38519,1.38476,1.38476,34400000.0
2005-12-16 01:03:00,1.38526,1.38526,1.38493,1.38511,27800000.0
2005-12-16 01:04:00,1.38516,1.38528,1.38516,1.38524,36500000.0
2005-12-16 01:05:00,1.38526,1.38526,1.38505,1.38505,37400000.0
2005-12-16 01:06:00,1.3852,1.38524,1.38502,1.38523,59400000.0
2005-12-16 01:07:00,1.38525,1.38532,1.38499,1.38508,34000000.0
2005-12-16 01:08:00,1.38509,1.38509,1.38462,1.38462,33200000.0
2005-12-16 01:09:00,1.38501,1.38501,1.38479,1.38492,41100000.0
2005-12-16 01:10:00,1.38474,1.38485,1.38449,1.3847,35000000.0
2005-12-16 01:11:00,1.38465,1.38492,1.38465,1.38492,35400000.0
2005-12-16 01:12:00,1.3848,1.38498,1.38455,1.38483,29800000.0
2005-12-16 01:13:00,1.385,1.38503,1.38473,1.38503,47600000.0
2005-12-16 01:14:00,1.38483,1.38498,1.38465,1.38483,48000001.0
2005-12-16 01:15:00,1.38495,1.38512,1.38476,1.38509,27900000.0
2005-12-16 01:16:00,1.3851,1.38547,1.38508,1.38541,48300000.0
2005-12-16 01:17:00,1.38558,1.38558,1.38537,1.38551,38600000.0
2005-12-16 01:18:00,1.38546,1.38551,1.38512,1.38547,59000000.0
2005-12-16 01:19:00,1.38514,1.38529,1.38506,1.3852,21200000.0
2005-12-16 01:20:00,1.38527,1.38527,1.38472,1.38525,40200000.0
2005-12-16 01:21:00,1.385,1.38527,1.385,1.38506,39000000.0
2005-12-16 01:22:00,1.3851,1.38515,1.38487,1.38505,32800000.0
2005-12-16 01:23:00,1.38495,1.38503,1.38473,1.38473,24800000.0
2005-12-16 01:24:00,1.38507,1.38514,1.38487,1.38496,37600000.0
2005-12-16 01:25:00,1.38485,1.3849,1.38455,1.38474,39800000.0
2005-12-16 01:26:00,1.38463,1.38486,1.38461,1.38476,21000000.0
2005-12-16 01:27:00,1.3848,1.38486,1.38462,1.38482,33500000.0
2005-12-16 01:28:00,1.38463,1.38479,1.3844,1.38476,38400000.0
2005-12-16 01:29:00,1.38486,1.38486,1.38471,1.38474,32000000.0
2005-12-16 01:30:00,1.38475,1.38475,1.38417,1.38459,41600000.0
2005-12-16 01:31:00,1.38463,1.3848,1.38456,1.38472,32000000.0
2005-12-16 01:32:00,1.38457,1.38466,1.38437,1.38445,41000000.0
2005-12-16 01:33:00,1.38459,1.3847,1.38449,1.38464,33800000.0
2005-12-16 01:34:00,1.38457,1.38459,1.38412,1.38448,38700000.0
2005-12-16 01:35:00,1.38438,1.38438,1.38403,1.38403,54200000.0
2005-12-16 01:36:00,1.38431,1.38446,1.38431,1.38431,38800000.0
2005-12-16 01:37:00,1.38436,1.38448,1.38409,1.38441,36700000.0
2005-12-16 01:38:00,1.38433,1.38451,1.38426,1.38451,45800000.0
2005-12-16 01:39:00,1.38436,1.38448,1.38403,1.38439,45500000.0
2005-12-16 01:40:00,1.38437,1.38464,1.38437,1.38445,28600000.0
2005-12-16 01:41:00,1.38443,1.38468,1.38438,1.3845,46600000.0
2005-12-16 01:42:00,1.38458,1.38468,1.38438,1.38458,58600000.0
2005-12-16 01:43:00,1.38458,1.38463,1.38406,1.38453,44100001.0
2005-12-16 01:44:00,1.38458,1.38458,1.38426,1.38453,28100000.0
2005-12-16 01:45:00,1.38451,1.38463,1.38443,1.38453,49000000.0
2005-12-16 01:46:00,1.38451,1.38468,1.38438,1.3845,35000000.0
2005-12-16 01:47:00,1.38455,1.38472,1.38446,1.38447,25600000.0
2005-12-16 01:48:00,1.38477,1.38509,1.38451,1.38451,29900000.0
2005-12-16 01:49:00,1.38474,1.38483,1.3842,1.38466,25800000.0
2005-12-16 01:50:00,1.38463,1.38476,1.38428,1.38476,31800000.0
2005-12-16 01:51:00,1.38482,1.38482,1.38463,1.38469,30400000.0
2005-12-16 01:52:00,1.38489,1.385,1.38475,1.38475,34000000.0
2005-12-16 01:53:00,1.38487,1.38487,1.38471,1.38471,47000000.0
2005-12-16 01:54:00,1.38476,1.38489,1.38472,1.38482,34000000.0
2005-12-16 01:55:00,1.38481,1.38497,1.38467,1.38467,37800000.0
2005-12-16 01:56:00,1.38488,1.38505,1.38478,1.38481,49800000.0
2005-12-16 01:57:00,1.38476,1.38509,1.38471,1.38505,34200000.0
2005-12-16 01:58:00,1.38505,1.3853,1.38477,1.38496,30600000.0
2005-12-16 01:59:00,1.38514,1.38514,1.38496,1.38499,41000000.0
2005-12-16 02:00:00,1.38484,1.38699,1.38484,1.38699,35200000.0
2005-12-16 02:01:00,1.38685,1.38685,1.38486,1.38486,51800000.0
2005-12-16 02:02:00,1.38465,1.38524,1.38465,1.38495,92100001.0
2005-12-16 02:03:00,1.38493,1.38506,1.38491,1.38503,70400000.0
2005-12-16 02:04:00,1.38498,1.38524,1.38498,1.38508,68200000.0
2005-12-16 02:05:00,1.3851,1.38511,1.38505,1.38511,69600000.0
2005-12-16 02:06:00,1.38534,1.3854,1.385,1.38532,65500000.0
2005-12-16 02:07:00,1.38518,1.38518,1.38466,1.38487,163800000.0
2005-12-16 02:08:00,1.38464,1.38474,1.38457,1.3847,81200000.0
2005-12-16 02:09:00,1.38457,1.38481,1.38433,1.38459,178800000.0
2005-12-16 02:10:00,1.38416,1.38453,1.38412,1.38417,167000001.0
2005-12-16 02:11:00,1.38429,1.38439,1.38429,1.38436,45700000.0
2005-12-16 02:12:00,1.38425,1.3843,1.38418,1.3843,64000000.0
2005-12-16 02:13:00,1.38435,1.38444,1.38435,1.3844,52200000.0
2005-12-16 02:14:00,1.38419,1.38421,1.3839,1.38418,152200000.0
2005-12-16 02:15:00,1.38396,1.384,1.38365,1.38365,240700001.0
2005-12-16 02:16:00,1.38392,1.38406,1.38378,1.38406,57300000.0
2005-12-16 02:17:00,1.38352,1.38381,1.38308,1.38322,195700000.0
2005-12-16 02:18:00,1.38333,1.38378,1.38302,1.38352,27000000.0
2005-12-16 02:19:00,1.38365,1.38384,1.38349,1.38349,48600000.0
2005-12-16 02:20:00,1.38358,1.38382,1.38357,1.38359,30000000.0
2005-12-16 02:21:00,1.38285,1.38322,1.38281,1.38313,36200000.0
2005-12-16 02:22:00,1.38312,1.38351,1.38312,1.38351,27200000.0
2005-12-16 02:23:00,1.38363,1.38363,1.38294,1.38294,48600001.0
2005-12-16 02:24:00,1.3828,1.3832,1.38279,1.3832,41300000.0
2005-12-16 02:25:00,1.38326,1.38351,1.38318,1.38347,136600002.0
2005-12-16 02:26:00,1.38339,1.38372,1.38327,1.38344,95000000.0
2005-12-16 02:27:00,1.38326,1.38334,1.38313,1.38325,46800000.0
2005-12-16 02:28:00,1.38323,1.38323,1.38306,1.38306,40900000.0
2005-12-16 02:29:00,1.38304,1.38304,1.38238,1.38278,41400000.0
2005-12-16 02:30:00,1.38328,1.38335,1.38313,1.3833,27200000.0
2005-12-16 02:31:00,1.38324,1.38358,1.38323,1.38344,76200000.0
2005-12-16 02:32:00,1.38344,1.38359,1.3833,1.38357,36400000.0
2005-12-16 02:33:00,1.38324,1.38327,1.38308,1.38325,227100000.0
2005-12-16 02:34:00,1.38351,1.38351,1.38331,1.38348,45700000.0
2005-12-16 02:35:00,1.38348,1.38372,1.38325,1.38331,81500000.0
2005-12-16 02:36:00,1.3836,1.38417,1.3836,1.38417,28200000.0
2005-12-16 02:37:00,1.38412,1.38416,1.38402,1.38404,95100000.0
2005-12-16 02:38:00,1.38413,1.38416,1.38403,1.3841,43800000.0
2005-12-16 02:39:00,1.38402,1.38402,1.38365,1.3837,36400000.0
2005-12-16 02:40:00,1.3838,1.384,1.3838,1.38392,43600000.0
2005-12-16 02:41:00,1.38396,1.38411,1.38396,1.384,44700000.0
2005-12-16 02:42:00,1.38405,1.38405,1.38357,1.38357,43300000.0
2005-12-16 02:43:00,1.38367,1.38401,1.38367,1.38401,41100000.0
2005-12-16 02:44:00,1.38401,1.38419,1.38394,1.38419,57200000.0
2005-12-16 02:45:00,1.38375,1.38401,1.38375,1.38401,37400000.0
2005-12-16 02:46:00,1.38382,1.38385,1.38362,1.3837,158600000.0
2005-12-16 02:47:00,1.38423,1.38432,1.38371,1.38397,208800000.0
2005-12-16 02:48:00,1.38385,1.38411,1.38383,1.38394,106200000.0
2005-12-16 02:49:00,1.38398,1.38434,1.3838,1.38383,68200000.0
2005-12-16 02:50:00,1.38401,1.38437,1.3838,1.38437,98500000.0
2005-12-16 02:51:00,1.38374,1.38374,1.38315,1.38343,74900000.0
2005-12-16 02:52:00,1.38363,1.38363,1.38336,1.38336,33800001.0
2005-12-16 02:53:00,1.38339,1.38339,1.38294,1.38314,24400000.0
2005-12-16 02:54:00,1.38303,1.38329,1.38274,1.38274,29800000.0
2005-12-16 02:55:00,1.38291,1.38373,1.38291,1.38345,40100000.0
2005-12-16 02:56:00,1.3825,1.3825,1.38209,1.38209,74400000.0
2005-12-16 02:57:00,1.38195,1.38195,1.38176,1.38176,52400000.0
2005-12-16 02:58:00,1.38151,1.38158,1.38138,1.38158,71500000.0
2005-12-16 02:59:00,1.38175,1.38241,1.38175,1.38234,46800000.0
2005-12-16 03:00:00,1.38246,1.38255,1.38228,1.3824,139900000.0
2005-12-16 03:01:00,1.3824,1.38243,1.38231,1.38239,51200000.0
2005-12-16 03:02:00,1.38233,1.38233,1.38213,1.38221,33000000.0
2005-12-16 03:03:00,1.38241,1.3826,1.38235,1.3826,72200000.0
2005-12-16 03:04:00,1.38266,1.3831,1.38261,1.38275,56600000.0
2005-12-16 03:05:00,1.38277,1.38277,1.38256,1.38264,42200000.0
2005-12-16 03:06:00,1.38261,1.38264,1.38249,1.38258,56200000.0
2005-12-16 03:07:00,1.3825,1.38291,1.38233,1.38291,99700000.0
2005-12-16 03:08:00,1.38308,1.38333,1.38291,1.38292,58200000.0
2005-12-16 03:09:00,1.38299,1.38324,1.38281,1.38315,33600000.0
2005-12-16 03:10:00,1.38258,1.38298,1.38258,1.38298,20400000.0
2005-12-16 03:11:00,1.38255,1.38261,1.38252,1.38261,32800000.0
2005-12-16 03:12:00,1.38257,1.38258,1.38217,1.38235,38300000.0
2005-12-16 03:13:00,1.38216,1.3827,1.38216,1.38267,52200001.0
2005-12-16 03:14:00,1.38273,1.38298,1.38249,1.38274,45800000.0
2005-12-16 03:15:00,1.38236,1.38306,1.38236,1.38303,37300000.0
2005-12-16 03:16:00,1.38305,1.38312,1.3828,1.38307,21600000.0
2005-12-16 03:17:00,1.3831,1.38331,1.38288,1.38331,45400000.0
2005-12-16 03:18:00,1.38299,1.38307,1.38243,1.38263,22400000.0
2005-12-16 03:19:00,1.38231,1.38236,1.38194,1.38236,43400001.0
2005-12-16 03:20:00,1.38196,1.38264,1.38196,1.38264,53800000.0
2005-12-16 03:21:00,1.38203,1.38203,1.3818,1.38193,45200000.0
2005-12-16 03:22:00,1.38191,1.38191,1.3817,1.38174,63500000.0
2005-12-16 03:23:00,1.38179,1.38192,1.38177,1.38187,70600001.0
2005-12-16 03:24:00,1.38222,1.38235,1.38217,1.38231,69600000.0
2005-12-16 03:25:00,1.38281,1.38285,1.38234,1.38264,31600000.0
2005-12-16 03:26:00,1.3825,1.38259,1.38232,1.38234,175500004.0
2005-12-16 03:27:00,1.38228,1.38228,1.38208,1.38227,67600000.0
2005-12-16 03:28:00,1.38238,1.38248,1.38234,1.38246,45200000.0
2005-12-16 03:29:00,1.38267,1.38288,1.38267,1.38288,50900000.0
2005-12-16 03:30:00,1.38302,1.38302,1.38276,1.38286,55800000.0
2005-12-16 03:31:00,1.38273,1.3832,1.38273,1.3832,33800000.0
2005-12-16 03:32:00,1.3831,1.38329,1.38303,1.38315,32800000.0
2005-12-16 03:33:00,1.38321,1.38359,1.38321,1.38356,33600000.0
2005-12-16 03:34:00,1.38385,1.38396,1.38355,1.38374,42400000.0
2005-12-16 03:35:00,1.38397,1.38403,1.38382,1.38389,89000000.0
2005-12-16 03:36:00,1.38401,1.38427,1.38383,1.38422,51000001.0
2005-12-16 03:37:00,1.38394,1.38408,1.38374,1.38398,30300000.0
2005-12-16 03:38:00,1.38387,1.38392,1.38359,1.38363,32000000.0
2005-12-16 03:39:00,1.38325,1.38329,1.38304,1.38325,78600000.0
2005-12-16 03:40:00,1.38329,1.38375,1.38328,1.38368,117500001.0
2005-12-16 03:41:00,1.38366,1.38378,1.38365,1.38375,74000000.0
2005-12-16 03:42:00,1.38373,1.38373,1.38324,1.38334,104500000.0
2005-12-16 03:43:00,1.38316,1.38324,1.38312,1.38324,36400000.0
2005-12-16 03:44:00,1.38299,1.38318,1.38284,1.38296,31800000.0
2005-12-16 03:45:00,1.38286,1.38292,1.38266,1.38292,32600000.0
2005-12-16 03:46:00,1.38278,1.383,1.38278,1.38288,33600000.0
2005-12-16 03:47:00,1.38319,1.38332,1.38317,1.3832,21400000.0
2005-12-16 03:48:00,1.38358,1.38359,1.38333,1.38348,33900000.0
2005-12-16 03:49:00,1.38335,1.38335,1.38285,1.38291,31200000.0
2005-12-16 03:50:00,1.38318,1.38335,1.38302,1.38307,101200000.0
2005-12-16 03:51:00,1.38319,1.38319,1.38298,1.38298,37800000.0
2005-12-16 03:52:00,1.3829,1.3829,1.38251,1.3827,103500000.0
2005-12-16 03:53:00,1.38273,1.38291,1.38263,1.38276,60300000.0
2005-12-16 03:54:00,1.38262,1.38301,1.38261,1.38266,36700000.0
2005-12-16 03:55:00,1.3831,1.38317,1.38294,1.38307,30600000.0
2005-12-16 03:56:00,1.38285,1.38297,1.38271,1.38271,31100000.0
2005-12-16 03:57:00,1.38212,1.38221,1.382,1.38202,148200000.0
2005-12-16 03:58:00,1.38195,1.38271,1.3819,1.38202,242300000.0
2005-12-16 03:59:00,1.38235,1.38269,1.38232,1.38241,150100000.0
2005-12-16 04:00:00,1.38238,1.38241,1.38227,1.38236,73200000.0
2005-12-16 04:01:00,1.3824,1.38268,1.38234,1.38261,116200000.0
2005-12-16 04:02:00,1.38246,1.38246,1.38208,1.38214,114600000.0
2005-12-16 04:03:00,1.38243,1.3825,1.38229,1.3825,105600000.0
2005-12-16 04:04:00,1.38236,1.3825,1.38232,1.38244,147100001.0
2005-12-16 04:05:00,1.38242,1.38321,1.38242,1.38291,217200000.0
2005-12-16 04:06:00,1.38215,1.38264,1.38204,1.38204,125400000.0
2005-12-16 04:07:00,1.38201,1.38213,1.38188,1.3819,190900000.0
2005-12-16 04:08:00,1.38221,1.3825,1.38221,1.3825,12400000.0
2005-12-16 04:09:00,1.38249,1.38254,1.38226,1.38248,37600000.0
2005-12-16 04:10:00,1.38236,1.38236,1.38208,1.38225,114000000.0
2005-12-16 04:11:00,1.38242,1.38268,1.38227,1.38237,40200000.0
2005-12-16 04:12:00,1.38231,1.38249,1.38231,1.38243,81900000.0
2005-12-16 04:13:00,1.38249,1.38273,1.38249,1.3827,75700000.0
2005-12-16 04:14:00,1.3829,1.38312,1.3828,1.38312,121700001.0
2005-12-16 04:15:00,1.38332,1.38366,1.38326,1.38357,90000001.0
2005-12-16 04:16:00,1.38345,1.38356,1.3831,1.38333,93600000.0
2005-12-16 04:17:00,1.38346,1.38349,1.38328,1.38328,40500000.0
2005-12-16 04:18:00,1.38317,1.38329,1.38291,1.38291,122000000.0
2005-12-16 04:19:00,1.38287,1.38294,1.38284,1.38292,55800000.0
2005-12-16 04:20:00,1.38292,1.3832,1.3829,1.38294,183400000.0
2005-12-16 04:21:00,1.383,1.3831,1.383,1.383,36200000.0
2005-12-16 04:22:00,1.38308,1.38349,1.383,1.38337,43100000.0
2005-12-16 04:23:00,1.38291,1.383,1.38291,1.38296,35200000.0
2005-12-16 04:24:00,1.38303,1.38308,1.38294,1.38296,178700000.0
2005-12-16 04:25:00,1.38293,1.38348,1.38292,1.38311,207000000.0
2005-12-16 04:26:00,1.38284,1.38284,1.38249,1.38262,95300000.0
2005-12-16 04:27:00,1.38287,1.38296,1.3828,1.38289,58000000.0
2005-12-16 04:28:00,1.38297,1.38302,1.38292,1.38292,51200000.0
2005-12-16 04:29:00,1.38288,1.38336,1.38288,1.38312,76600000.0
2005-12-16 04:30:00,1.38274,1.38313,1.38273,1.38285,101800000.0
2005-12-16 04:31:00,1.38274,1.38278,1.38244,1.38275,21800000.0
2005-12-16 04:32:00,1.38257,1.38257,1.38228,1.38233,23600000.0
2005-12-16 04:33:00,1.38227,1.38232,1.38213,1.38226,40600000.0
2005-12-16 04:34:00,1.3823,1.38246,1.3823,1.38235,30600000.0
2005-12-16 04:35:00,1.38221,1.38232,1.38212,1.38212,72800001.0
2005-12-16 04:36:00,1.38227,1.38239,1.38164,1.38231,225700000.0
2005-12-16 04:37:00,1.38231,1.38265,1.38209,1.38236,125300000.0
2005-12-16 04:38:00,1.38234,1.38234,1.38211,1.38211,67300001.0
2005-12-16 04:39:00,1.38196,1.38216,1.38196,1.38206,65800000.0
2005-12-16 04:40:00,1.38194,1.38221,1.38194,1.38221,34100000.0
2005-12-16 04:41:00,1.38211,1.38237,1.3821,1.38217,42200000.0
2005-12-16 04:42:00,1.38194,1.38209,1.38194,1.38204,89300000.0
2005-12-16 04:43:00,1.38186,1.38186,1.38182,1.38184,54100000.0
2005-12-16 04:44:00,1.38184,1.38229,1.38184,1.38227,66000000.0
2005-12-16 04:45:00,1.38222,1.3823,1.38179,1.38213,50200001.0
2005-12-16 04:46:00,1.38196,1.38215,1.38196,1.38208,44800000.0
2005-12-16 04:47:00,1.3821,1.38246,1.38208,1.3824,100500001.0
2005-12-16 04:48:00,1.38205,1.38232,1.38205,1.38232,48400000.0
2005-12-16 04:49:00,1.38226,1.38236,1.38196,1.38196,45800000.0
2005-12-16 04:50:00,1.3823,1.3823,1.38206,1.38214,58600001.0
2005-12-16 04:51:00,1.38194,1.38215,1.38194,1.38215,26800000.0
2005-12-16 04:52:00,1.38236,1.38282,1.38236,1.3827,37600000.0
2005-12-16 04:53:00,1.38266,1.38278,1.38239,1.38239,46700000.0
2005-12-16 04:54:00,1.38205,1.38234,1.38205,1.38206,66500001.0
2005-12-16 04:55:00,1.3824,1.38258,1.38208,1.38258,35600000.0
2005-12-16 04:56:00,1.3824,1.38255,1.38231,1.38236,30400000.0
2005-12-16 04:57:00,1.38217,1.38259,1.38211,1.38211,50400000.0
2005-12-16 04:58:00,1.38208,1.3825,1.38208,1.38238,46600000.0
2005-12-16 04:59:00,1.38231,1.38256,1.38231,1.38231,107200000.0
2005-12-16 05:00:00,1.38278,1.38278,1.38251,1.38257,29200000.0
2005-12-16 05:01:00,1.38243,1.38275,1.38243,1.38275,42100000.0
2005-12-16 05:02:00,1.38271,1.38283,1.38251,1.38271,40400000.0
2005-12-16 05:03:00,1.38251,1.38276,1.38246,1.38253,205700002.0
2005-12-16 05:04:00,1.3825,1.38254,1.38241,1.38254,204800000.0
2005-12-16 05:05:00,1.38257,1.38268,1.38252,1.38261,238500003.0
2005-12-16 05:06:00,1.38273,1.38291,1.38268,1.38291,165000000.0
2005-12-16 05:07:00,1.38274,1.38305,1.38251,1.38251,256800000.0
2005-12-16 05:08:00,1.3829,1.38291,1.38263,1.38269,270200000.0
2005-12-16 05:09:00,1.38272,1.38304,1.38269,1.38272,205700000.0
2005-12-16 05:10:00,1.38277,1.38287,1.38267,1.38277,204400000.0
2005-12-16 05:11:00,1.38267,1.38277,1.38257,1.38262,115300000.0
2005-12-16 05:12:00,1.38259,1.38262,1.38247,1.38247,126600000.0
2005-12-16 05:13:00,1.38253,1.38288,1.38253,1.38267,133400001.0
2005-12-16 05:14:00,1.38261,1.38267,1.38253,1.38259,246200000.0
2005-12-16 05:15:00,1.38272,1.38283,1.38262,1.38268,27800000.0
2005-12-16 05:16:00,1.38253,1.38265,1.38245,1.38255,181000000.0
2005-12-16 05:17:00,1.38266,1.38288,1.38254,1.38285,155800000.0
2005-12-16 05:18:00,1.38282,1.38296,1.38269,1.38275,248500001.0
2005-12-16 05:19:00,1.38244,1.3827,1.38236,1.38239,281700001.0
2005-12-16 05:20:00,1.3824,1.38258,1.38236,1.38252,271800002.0
2005-12-16 05:21:00,1.38247,1.38283,1.38245,1.38255,295700000.0
2005-12-16 05:22:00,1.38255,1.38272,1.38251,1.3826,210100001.0
2005-12-16 05:23:00,1.38256,1.38271,1.38246,1.38246,122300000.0
2005-12-16 05:24:00,1.38239,1.38242,1.38234,1.38237,160600000.0
2005-12-16 05:25:00,1.38254,1.38271,1.38234,1.38239,234700001.0
2005-12-16 05:26:00,1.38236,1.38239,1.38227,1.38229,107300000.0
2005-12-16 05:27:00,1.38252,1.38257,1.38222,1.38247,174200000.0
2005-12-16 05:28:00,1.38244,1.38249,1.38216,1.38238,248000001.0
2005-12-16 05:29:00,1.38235,1.38273,1.38225,1.38255,242000000.0
2005-12-16 05:30:00,1.38257,1.38277,1.38247,1.38249,167400000.0
2005-12-16 05:31:00,1.38249,1.38269,1.38234,1.38245,73400000.0
2005-12-16 05:32:00,1.3826,1.38272,1.3825,1.38254,174400000.0
2005-12-16 05:33:00,1.38237,1.38237,1.38222,1.38227,174400000.0
2005-12-16 05:34:00,1.38217,1.38246,1.382,1.38211,209400001.0
2005-12-16 05:35:00,1.38236,1.38246,1.38229,1.38246,32800000.0
2005-12-16 05:36:00,1.3823,1.38252,1.3823,1.38237,192100000.0
2005-12-16 05:37:00,1.38252,1.38262,1.38247,1.38252,172200000.0
2005-12-16 05:38:00,1.38257,1.38277,1.38255,1.38272,173300000.0
2005-12-16 05:39:00,1.38272,1.38287,1.38267,1.38281,161200000.0
2005-12-16 05:40:00,1.38278,1.38305,1.3827,1.38295,191600001.0
2005-12-16 05:41:00,1.38285,1.38305,1.38272,1.38282,145500000.0
2005-12-16 05:42:00,1.38286,1.38286,1.38262,1.38286,215700001.0
2005-12-16 05:43:00,1.383,1.38309,1.38288,1.38295,134300000.0
2005-12-16 05:44:00,1.38294,1.38313,1.38284,1.38293,99700000.0
2005-12-16 05:45:00,1.38298,1.38318,1.38293,1.38298,219400001.0
2005-12-16 05:46:00,1.38303,1.38318,1.38298,1.38308,168100000.0
2005-12-16 05:47:00,1.38311,1.38319,1.38299,1.38312,162200000.0
2005-12-16 05:48:00,1.38292,1.38329,1.38288,1.38304,296800001.0
2005-12-16 05:49:00,1.38314,1.38329,1.38294,1.38294,250400000.0
2005-12-16 05:50:00,1.38293,1.38333,1.38292,1.38319,286900001.0
2005-12-16 05:51:00,1.38326,1.38326,1.38302,1.38304,152500000.0
2005-12-16 05:52:00,1.38301,1.38331,1.38292,1.38331,235900000.0
2005-12-16 05:53:00,1.38331,1.38341,1.38316,1.38316,107800000.0
2005-12-16 05:54:00,1.38326,1.38343,1.38311,1.38336,200200000.0
2005-12-16 05:55:00,1.38323,1.38327,1.38294,1.38305,196700000.0
2005-12-16 05:56:00,1.38314,1.38331,1.38304,1.38307,123000000.0
2005-12-16 05:57:00,1.38306,1.38314,1.38304,1.38307,194000000.0
2005-12-16 05:58:00,1.38319,1.38337,1.38312,1.38312,128600000.0
2005-12-16 05:59:00,1.38319,1.38341,1.38315,1.3832,90000000.0
2005-12-16 06:00:00,1.38323,1.38323,1.3831,1.38319,212300000.0
2005-12-16 06:01:00,1.38336,1.38347,1.38325,1.38326,178900001.0
2005-12-16 06:02:00,1.38321,1.38338,1.3832,1.38326,274500000.0
2005-12-16 06:03:00,1.38336,1.38358,1.38336,1.38354,50500000.0
2005-12-16 06:04:00,1.38337,1.38339,1.38329,1.38337,197700000.0
2005-12-16 06:05:00,1.38335,1.38357,1.3833,1.38344,442500004.0
2005-12-16 06:06:00,1.38351,1.38366,1.38351,1.38359,90400000.0
2005-12-16 06:07:00,1.3836,1.38362,1.38334,1.38351,340500002.0
2005-12-16 06:08:00,1.38331,1.38353,1.38324,1.3833,499300000.0
2005-12-16 06:09:00,1.38317,1.38352,1.38317,1.38325,387600000.0
2005-12-16 06:10:00,1.38339,1.38351,1.38327,1.38339,313800000.0
2005-12-16 06:11:00,1.38349,1.3837,1.38347,1.3837,423600002.0
2005-12-16 06:12:00,1.38364,1.38394,1.38362,1.38377,259600000.0
2005-12-16 06:13:00,1.3837,1.38392,1.3836,1.3836,336300001.0
2005-12-16 06:14:00,1.38373,1.38373,1.38339,1.38351,362400002.0
2005-12-16 06:15:00,1.38351,1.38358,1.38341,1.38354,150200000.0
2005-12-16 06:16:00,1.38354,1.38361,1.38343,1.38361,195100002.0
2005-12-16 06:17:00,1.38341,1.38356,1.38341,1.38341,135300000.0
2005-12-16 06:18:00,1.38343,1.38364,1.38341,1.38343,246400000.0
2005-12-16 06:19:00,1.38341,1.38359,1.38341,1.38356,167700000.0
2005-12-16 06:20:00,1.38351,1.38366,1.38341,1.38344,253800000.0
2005-12-16 06:21:00,1.38356,1.38364,1.38344,1.38356,264100002.0
2005-12-16 06:22:00,1.38353,1.38379,1.38348,1.38356,247900001.0
2005-12-16 06:23:00,1.38343,1.38361,1.38341,1.38354,269600001.0
2005-12-16 06:24:00,1.38351,1.38366,1.38341,1.38354,313600000.0
2005-12-16 06:25:00,1.38353,1.38361,1.38348,1.38356,213800000.0
2005-12-16 06:26:00,1.38354,1.38378,1.38351,1.38378,349200000.0
2005-12-16 06:27:00,1.38373,1.38377,1.38352,1.38369,341300002.0
2005-12-16 06:28:00,1.38368,1.38383,1.38356,1.38368,399200000.0
2005-12-16 06:29:00,1.38368,1.38378,1.38358,1.38361,94800000.0
2005-12-16 06:30:00,1.38358,1.3839,1.38357,1.38376,275600002.0
2005-12-16 06:31:00,1.38386,1.38399,1.38376,1.38391,148100000.0
2005-12-16 06:32:00,1.38393,1.38399,1.38391,1.38393,183900001.0
2005-12-16 06:33:00,1.38403,1.38417,1.38395,1.38397,264600000.0
2005-12-16 06:34:00,1.3839,1.38407,1.38384,1.38404,243300002.0
2005-12-16 06:35:00,1.38398,1.38423,1.38396,1.38398,117400000.0
2005-12-16 06:36:00,1.38402,1.38427,1.38402,1.38419,61800000.0
2005-12-16 06:37:00,1.38421,1.38429,1.38418,1.38423,199300000.0
2005-12-16 06:38:00,1.38441,1.38475,1.38441,1.38463,159300000.0
2005-12-16 06:39:00,1.38478,1.38483,1.38473,1.38478,42300000.0
2005-12-16 06:40:00,1.38484,1.38484,1.3845,1.38466,125200000.0
2005-12-16 06:41:00,1.38473,1.38494,1.3847,1.38494,204700001.0
2005-12-16 06:42:00,1.38484,1.38484,1.38447,1.38447,379600002.0
2005-12-16 06:43:00,1.38446,1.38452,1.38434,1.38434,173400001.0
2005-12-16 06:44:00,1.38413,1.38413,1.38388,1.38399,281200000.0
2005-12-16 06:45:00,1.38403,1.38408,1.38393,1.38408,237800001.0
2005-12-16 06:46:00,1.38395,1.38414,1.38394,1.38409,235100000.0
2005-12-16 06:47:00,1.38416,1.38429,1.38408,1.38419,250900000.0
2005-12-16 06:48:00,1.38401,1.3844,1.38401,1.38428,45000000.0
2005-12-16 06:49:00,1.38423,1.38446,1.38418,1.38433,285600001.0
2005-12-16 06:50:00,1.3844,1.3844,1.38418,1.38422,36000000.0
2005-12-16 06:51:00,1.38446,1.38446,1.38412,1.38438,36400000.0
2005-12-16 06:52:00,1.38415,1.38438,1.38401,1.38413,205300001.0
2005-12-16 06:53:00,1.38415,1.38433,1.38403,1.38403,209400000.0
2005-12-16 06:54:00,1.38397,1.38414,1.38383,1.38387,488800001.0
2005-12-16 06:55:00,1.384,1.38416,1.38393,1.38409,319100001.0
2005-12-16 06:56:00,1.38431,1.38448,1.38429,1.38446,28200000.0
2005-12-16 06:57:00,1.38456,1.38464,1.38456,1.38461,70200000.0
2005-12-16 06:58:00,1.38458,1.38458,1.38432,1.38438,224200000.0
2005-12-16 06:59:00,1.3843,1.38442,1.38419,1.38434,328700002.0
2005-12-16 07:00:00,1.38435,1.3844,1.38428,1.3843,122000000.0
2005-12-16 07:01:00,1.38419,1.38457,1.38419,1.38431,289300001.0
2005-12-16 07:02:00,1.38415,1.38433,1.38407,1.38416,391600001.0
2005-12-16 07:03:00,1.38419,1.38431,1.38413,1.38426,148200001.0
2005-12-16 07:04:00,1.3843,1.38448,1.38427,1.38437,360800001.0
2005-12-16 07:05:00,1.38464,1.38472,1.38456,1.38463,148000000.0
2005-12-16 07:06:00,1.38461,1.38462,1.38437,1.38442,190900000.0
2005-12-16 07:07:00,1.38433,1.38441,1.38422,1.38438,177800000.0
2005-12-16 07:08:00,1.38441,1.38451,1.38426,1.38436,282200001.0
2005-12-16 07:09:00,1.38445,1.38445,1.38421,1.38426,248200002.0
2005-12-16 07:10:00,1.38441,1.38448,1.38428,1.38428,444500000.0
2005-12-16 07:11:00,1.38426,1.38433,1.38423,1.38428,382500000.0
2005-12-16 07:12:00,1.38426,1.38441,1.38421,1.38439,247400000.0
2005-12-16 07:13:00,1.38439,1.38441,1.38423,1.38431,277600001.0
2005-12-16 07:14:00,1.38434,1.38461,1.38434,1.38458,513600000.0
2005-12-16 07:15:00,1.38482,1.38534,1.38452,1.38534,259300000.0
2005-12-16 07:16:00,1.38552,1.38557,1.38522,1.3853,194200000.0
2005-12-16 07:17:00,1.38521,1.38521,1.38482,1.38482,231300000.0
2005-12-16 07:18:00,1.38491,1.38518,1.38488,1.38513,443600001.0
2005-12-16 07:19:00,1.38513,1.38517,1.3849,1.38496,351800002.0
2005-12-16 07:20:00,1.38492,1.38501,1.38471,1.38478,398100000.0
2005-12-16 07:21:00,1.38445,1.38455,1.38422,1.38422,235800000.0
2005-12-16 07:22:00,1.38433,1.38456,1.38425,1.38432,321600001.0
2005-12-16 07:23:00,1.38409,1.38424,1.38391,1.38408,476700002.0
2005-12-16 07:24:00,1.38408,1.38429,1.38403,1.38429,305500000.0
2005-12-16 07:25:00,1.3845,1.38482,1.38445,1.38482,389900001.0
2005-12-16 07:26:00,1.38467,1.38477,1.38451,1.38454,254300000.0
2005-12-16 07:27:00,1.38449,1.3846,1.38435,1.38457,141500000.0
2005-12-16 07:28:00,1.38451,1.38465,1.3845,1.38461,204400000.0
2005-12-16 07:29:00,1.38469,1.3847,1.38443,1.38443,229400000.0
2005-12-16 07:30:00,1.38447,1.38453,1.38431,1.38444,549700001.0
2005-12-16 07:31:00,1.38438,1.38456,1.38434,1.38452,258200002.0
2005-12-16 07:32:00,1.38464,1.38469,1.38446,1.38459,453800001.0
2005-12-16 07:33:00,1.38456,1.38476,1.38449,1.38464,419000001.0
2005-12-16 07:34:00,1.38463,1.38469,1.38447,1.38447,302100001.0
2005-12-16 07:35:00,1.38444,1.3846,1.38444,1.38447,230300000.0
2005-12-16 07:36:00,1.38447,1.3846,1.38437,1.38454,339300000.0
2005-12-16 07:37:00,1.38447,1.38447,1.38415,1.38415,217000002.0
2005-12-16 07:38:00,1.38405,1.38425,1.38405,1.38425,46100000.0
2005-12-16 07:39:00,1.38414,1.38418,1.38394,1.38418,385400000.0
2005-12-16 07:40:00,1.38419,1.38438,1.38412,1.38428,352300000.0
2005-12-16 07:41:00,1.38423,1.38441,1.3841,1.38427,601600002.0
2005-12-16 07:42:00,1.38423,1.38425,1.38404,1.38411,347900000.0
2005-12-16 07:43:00,1.38407,1.3842,1.38398,1.38405,201700001.0
2005-12-16 07:44:00,1.38409,1.38415,1.38395,1.38397,387500002.0
2005-12-16 07:45:00,1.38396,1.384,1.38377,1.3839,377700000.0
2005-12-16 07:46:00,1.38397,1.3842,1.38391,1.38401,463200002.0
2005-12-16 07:47:00,1.3842,1.3847,1.38412,1.38425,666400000.0
2005-12-16 07:48:00,1.38429,1.38468,1.38429,1.38455,759600000.0
2005-12-16 07:49:00,1.38494,1.38517,1.38483,1.38504,743700001.0
2005-12-16 07:50:00,1.38494,1.38508,1.38473,1.38481,604400002.0
2005-12-16 07:51:00,1.385,1.3853,1.38493,1.3853,563700002.0
2005-12-16 07:52:00,1.38529,1.38552,1.38526,1.3855,414300000.0
2005-12-16 07:53:00,1.38552,1.38585,1.38535,1.38568,586300001.0
2005-12-16 07:54:00,1.38565,1.38578,1.38556,1.38563,376800000.0
2005-12-16 07:55:00,1.38564,1.38574,1.38551,1.38551,480100000.0
2005-12-16 07:56:00,1.38543,1.3856,1.38524,1.38539,732100003.0
2005-12-16 07:57:00,1.3852,1.38548,1.38516,1.38533,596400001.0
2005-12-16 07:58:00,1.38534,1.38556,1.38529,1.38535,722000003.0
2005-12-16 07:59:00,1.3854,1.38555,1.38524,1.38532,457800000.0
2005-12-16 08:00:00,1.38531,1.38535,1.38511,1.38523,372500002.0
2005-12-16 08:01:00,1.38507,1.3854,1.38502,1.38517,473500000.0
2005-12-16 08:02:00,1.38524,1.38534,1.3851,1.38526,240800000.0
2005-12-16 08:03:00,1.3853,1.38539,1.38511,1.38525,475100001.0
2005-12-16 08:04:00,1.38511,1.38529,1.38501,1.38529,469600000.0
2005-12-16 08:05:00,1.38533,1.38553,1.38531,1.38538,320400000.0
2005-12-16 08:06:00,1.38562,1.38562,1.38525,1.3855,734000002.0
2005-12-16 08:07:00,1.38537,1.38563,1.38529,1.38546,513500000.0
2005-12-16 08:08:00,1.38554,1.38568,1.38549,1.38558,414000000.0
2005-12-16 08:09:00,1.38547,1.38573,1.38537,1.38553,521800000.0
2005-12-16 08:10:00,1.38556,1.38575,1.38537,1.38561,606100003.0
2005-12-16 08:11:00,1.38551,1.3857,1.38544,1.38562,276500000.0
2005-12-16 08:12:00,1.3856,1.38583,1.38546,1.38563,417700002.0
2005-12-16 08:13:00,1.38579,1.38589,1.38571,1.38588,235500000.0
2005-12-16 08:14:00,1.38587,1.38607,1.38587,1.38604,99600000.0
2005-12-16 08:15:00,1.38606,1.38622,1.38601,1.38618,313100000.0
2005-12-16 08:16:00,1.38621,1.38621,1.386,1.38603,260000001.0
2005-12-16 08:17:00,1.38605,1.38611,1.38581,1.38581,254400001.0
2005-12-16 08:18:00,1.38576,1.38592,1.38574,1.3858,190800000.0
2005-12-16 08:19:00,1.38582,1.38605,1.38579,1.38602,285800000.0
2005-12-16 08:20:00,1.38597,1.38603,1.38577,1.38579,326000000.0
2005-12-16 08:21:00,1.38576,1.38605,1.38561,1.38566,498600001.0
2005-12-16 08:22:00,1.38558,1.38569,1.38549,1.38555,320500000.0
2005-12-16 08:23:00,1.38545,1.38559,1.38527,1.38529,284200002.0
2005-12-16 08:24:00,1.38527,1.38532,1.38494,1.38501,500000001.0
2005-12-16 08:25:00,1.38515,1.38528,1.38485,1.38485,531100000.0
2005-12-16 08:26:00,1.38485,1.3851,1.38468,1.3851,276000001.0
2005-12-16 08:27:00,1.38533,1.38548,1.38524,1.38537,335400001.0
2005-12-16 08:28:00,1.38544,1.38565,1.38541,1.38558,583100002.0
2005-12-16 08:29:00,1.38556,1.38567,1.38532,1.38533,379600001.0
2005-12-16 08:30:00,1.38546,1.38565,1.38541,1.38565,460300003.0
2005-12-16 08:31:00,1.38556,1.38556,1.38489,1.38499,261000001.0
2005-12-16 08:32:00,1.38499,1.38515,1.38493,1.38515,278600000.0
2005-12-16 08:33:00,1.38531,1.38535,1.3852,1.38523,226700001.0
2005-12-16 08:34:00,1.38559,1.38599,1.38556,1.38556,590500003.0
2005-12-16 08:35:00,1.38556,1.38562,1.38541,1.38544,527400001.0
2005-12-16 08:36:00,1.38535,1.38567,1.38516,1.38538,392600000.0
2005-12-16 08:37:00,1.38544,1.38561,1.38538,1.38551,281300000.0
2005-12-16 08:38:00,1.3855,1.38573,1.38546,1.38573,282300000.0
2005-12-16 08:39:00,1.38579,1.38579,1.38549,1.38555,547300001.0
2005-12-16 08:40:00,1.38542,1.38569,1.38542,1.38542,335000001.0
2005-12-16 08:41:00,1.38556,1.38565,1.38525,1.38554,501300001.0
2005-12-16 08:42:00,1.38559,1.3857,1.38544,1.38544,486800002.0
2005-12-16 08:43:00,1.38544,1.38561,1.38533,1.38536,285300000.0
2005-12-16 08:44:00,1.3854,1.3856,1.38535,1.38551,438300000.0
2005-12-16 08:45:00,1.38567,1.38596,1.38553,1.38558,662100001.0
2005-12-16 08:46:00,1.38564,1.38584,1.38551,1.38566,722500004.0
2005-12-16 08:47:00,1.38566,1.38584,1.3856,1.38565,497800001.0
2005-12-16 08:48:00,1.38564,1.38594,1.38553,1.38587,362500001.0
2005-12-16 08:49:00,1.38584,1.38597,1.38565,1.38565,465800001.0
2005-12-16 08:50:00,1.38595,1.3861,1.3858,1.38597,599000003.0
2005-12-16 08:51:00,1.38604,1.38627,1.38582,1.38588,588900004.0
2005-12-16 08:52:00,1.38586,1.38599,1.38569,1.38573,576900001.0
2005-12-16 08:53:00,1.38588,1.38589,1.38543,1.38569,568200001.0
2005-12-16 08:54:00,1.38572,1.38593,1.38564,1.38585,708300002.0
2005-12-16 08:55:00,1.38595,1.386,1.3857,1.38584,624100000.0
2005-12-16 08:56:00,1.38576,1.38584,1.38546,1.3855,557300001.0
2005-12-16 08:57:00,1.38543,1.38576,1.38535,1.38553,478600001.0
2005-12-16 08:58:00,1.38561,1.38591,1.38553,1.38573,521900001.0
2005-12-16 08:59:00,1.38566,1.38577,1.38554,1.38558,360600000.0
2005-12-16 09:00:00,1.38546,1.38551,1.38525,1.38537,521600001.0
2005-12-16 09:01:00,1.38537,1.38547,1.38519,1.38528,386900000.0
2005-12-16 09:02:00,1.38525,1.38537,1.38501,1.38507,683700002.0
2005-12-16 09:03:00,1.38504,1.3852,1.38482,1.38497,591300001.0
2005-12-16 09:04:00,1.38557,1.38587,1.38543,1.38571,622900000.0
2005-12-16 09:05:00,1.38562,1.3857,1.38534,1.38542,634300004.0
2005-12-16 09:06:00,1.38522,1.38553,1.38506,1.3855,539600002.0
2005-12-16 09:07:00,1.38539,1.38545,1.38518,1.38531,354100000.0
2005-12-16 09:08:00,1.38531,1.38532,1.38511,1.38513,244400001.0
2005-12-16 09:09:00,1.38523,1.38536,1.38513,1.38533,265600000.0
2005-12-16 09:10:00,1.38515,1.38515,1.38487,1.38496,334500000.0
2005-12-16 09:11:00,1.38478,1.38502,1.3846,1.3848,583800002.0
2005-12-16 09:12:00,1.38483,1.38526,1.38483,1.3851,541100002.0
2005-12-16 09:13:00,1.38507,1.38553,1.38507,1.38535,483600001.0
2005-12-16 09:14:00,1.38551,1.38576,1.38541,1.38576,311600001.0
2005-12-16 09:15:00,1.38586,1.38631,1.38586,1.38628,450000003.0
2005-12-16 09:16:00,1.38606,1.38619,1.38591,1.38618,517000005.0
2005-12-16 09:17:00,1.38615,1.38628,1.38604,1.3862,478800001.0
2005-12-16 09:18:00,1.38617,1.38632,1.38614,1.3862,202800000.0
2005-12-16 09:19:00,1.38613,1.3863,1.38593,1.38607,525800002.0
2005-12-16 09:20:00,1.38599,1.38615,1.38588,1.3859,249100001.0
2005-12-16 09:21:00,1.38598,1.38628,1.38594,1.38628,289800001.0
2005-12-16 09:22:00,1.38634,1.38661,1.38631,1.38655,312400000.0
2005-12-16 09:23:00,1.38677,1.38677,1.38659,1.38664,386200001.0
2005-12-16 09:24:00,1.38651,1.38651,1.38606,1.38607,343500001.0
2005-12-16 09:25:00,1.3862,1.38632,1.3862,1.3863,432900001.0
2005-12-16 09:26:00,1.38632,1.38651,1.38627,1.38635,487900000.0
2005-12-16 09:27:00,1.38638,1.38662,1.38633,1.38641,407400001.0
2005-12-16 09:28:00,1.38646,1.38662,1.38633,1.38642,495200002.0
2005-12-16 09:29:00,1.38645,1.38656,1.38631,1.38648,450800001.0
2005-12-16 09:30:00,1.3865,1.38668,1.38607,1.38607,711300001.0
2005-12-16 09:31:00,1.38597,1.38643,1.38597,1.38639,349900001.0
2005-12-16 09:32:00,1.38649,1.38665,1.38636,1.38665,429300002.0
2005-12-16 09:33:00,1.38669,1.38681,1.38661,1.38662,278400000.0
2005-12-16 09:34:00,1.38664,1.38667,1.3865,1.38652,437100000.0
2005-12-16 09:35:00,1.38638,1.38651,1.38636,1.38638,245300001.0
2005-12-16 09:36:00,1.38642,1.38659,1.38628,1.38633,394600000.0
2005-12-16 09:37:00,1.38637,1.38639,1.38612,1.38629,492900001.0
2005-12-16 09:38:00,1.38615,1.38634,1.38583,1.38583,363400002.0
2005-12-16 09:39:00,1.38584,1.3859,1.38559,1.38565,384700000.0
2005-12-16 09:40:00,1.38557,1.38572,1.38546,1.38555,437800003.0
2005-12-16 09:41:00,1.38558,1.38558,1.38537,1.38554,441900002.0
2005-12-16 09:42:00,1.38551,1.38576,1.38541,1.38563,457100000.0
2005-12-16 09:43:00,1.38568,1.38576,1.38556,1.38566,296700001.0
2005-12-16 09:44:00,1.38544,1.38576,1.38544,1.38549,437200000.0
2005-12-16 09:45:00,1.38567,1.38573,1.38549,1.38564,540900001.0
2005-12-16 09:46:00,1.38554,1.38554,1.38515,1.38521,292100001.0
2005-12-16 09:47:00,1.38498,1.38498,1.38467,1.38494,379800000.0
2005-12-16 09:48:00,1.38495,1.38507,1.3846,1.38482,322200001.0
2005-12-16 09:49:00,1.38485,1.38521,1.38477,1.38521,632400001.0
2005-12-16 09:50:00,1.38515,1.38531,1.38505,1.38522,405900000.0
2005-12-16 09:51:00,1.38552,1.38573,1.38543,1.3856,473700000.0
2005-12-16 09:52:00,1.3856,1.38595,1.3856,1.3857,391600001.0
2005-12-16 09:53:00,1.38561,1.38574,1.3855,1.38557,381300001.0
2005-12-16 09:54:00,1.38551,1.38594,1.38549,1.38594,504000000.0
2005-12-16 09:55:00,1.38597,1.38607,1.38579,1.38597,531200000.0
2005-12-16 09:56:00,1.38597,1.38613,1.38596,1.38612,378700001.0
2005-12-16 09:57:00,1.38637,1.38656,1.38632,1.38638,572700002.0
2005-12-16 09:58:00,1.3865,1.38658,1.38627,1.38631,855300002.0
2005-12-16 09:59:00,1.38644,1.38685,1.38642,1.38666,678800000.0
2005-12-16 10:00:00,1.38667,1.38695,1.38651,1.38685,326600002.0
2005-12-16 10:01:00,1.38694,1.38725,1.3868,1.38705,695700004.0
2005-12-16 10:02:00,1.38723,1.38736,1.38701,1.38726,572100001.0
2005-12-16 10:03:00,1.38724,1.3876,1.38713,1.3876,412700000.0
2005-12-16 10:04:00,1.38755,1.38767,1.38735,1.38754,414500001.0
2005-12-16 10:05:00,1.38715,1.38755,1.38715,1.38747,475900001.0
2005-12-16 10:06:00,1.38761,1.38784,1.38748,1.38763,469100001.0
2005-12-16 10:07:00,1.38751,1.38796,1.38751,1.38784,535000000.0
2005-12-16 10:08:00,1.38814,1.38841,1.38801,1.38801,475500002.0
2005-12-16 10:09:00,1.38817,1.3884,1.38802,1.38832,567700002.0
2005-12-16 10:10:00,1.38827,1.38837,1.38818,1.38832,379200001.0
2005-12-16 10:11:00,1.38836,1.38844,1.38825,1.3883,387700002.0
2005-12-16 10:12:00,1.38827,1.38843,1.38818,1.38821,444700000.0
2005-12-16 10:13:00,1.38801,1.38814,1.38774,1.38802,552300002.0
2005-12-16 10:14:00,1.3881,1.38819,1.38792,1.38807,539400001.0
2005-12-16 10:15:00,1.38806,1.38806,1.38759,1.38759,424900000.0
2005-12-16 10:16:00,1.38772,1.38776,1.38751,1.38763,401300000.0
2005-12-16 10:17:00,1.38764,1.38764,1.38722,1.38745,299700000.0
2005-12-16 10:18:00,1.38746,1.38759,1.38726,1.38733,394800000.0
2005-12-16 10:19:00,1.38745,1.38791,1.38745,1.38791,321100000.0
2005-12-16 10:20:00,1.38797,1.38824,1.38775,1.38799,579000002.0
2005-12-16 10:21:00,1.38812,1.38815,1.38792,1.38796,466100000.0
2005-12-16 10:22:00,1.3879,1.38797,1.38773,1.38797,347700000.0
2005-12-16 10:23:00,1.38793,1.38832,1.38792,1.38813,476900002.0
2005-12-16 10:24:00,1.38818,1.38818,1.38777,1.38789,383500000.0
2005-12-16 10:25:00,1.38796,1.38805,1.38776,1.3879,414000000.0
2005-12-16 10:26:00,1.38775,1.38798,1.38764,1.38783,533000000.0
2005-12-16 10:27:00,1.3879,1.38806,1.38781,1.38783,507700000.0
2005-12-16 10:28:00,1.38801,1.38836,1.38798,1.38836,617500001.0
2005-12-16 10:29:00,1.38847,1.38882,1.38826,1.3886,465100003.0
2005-12-16 10:30:00,1.38863,1.38863,1.38822,1.3883,655100002.0
2005-12-16 10:31:00,1.38794,1.38794,1.38719,1.38734,504200000.0
2005-12-16 10:32:00,1.38717,1.38743,1.38696,1.38696,472500000.0
2005-12-16 10:33:00,1.38709,1.3871,1.38662,1.3868,445000000.0
2005-12-16 10:34:00,1.38682,1.38696,1.38661,1.38686,438300004.0
2005-12-16 10:35:00,1.38693,1.38731,1.38693,1.3871,461700001.0
2005-12-16 10:36:00,1.38713,1.38763,1.38692,1.38706,609100002.0
2005-12-16 10:37:00,1.38703,1.38712,1.3868,1.38694,506000002.0
2005-12-16 10:38:00,1.38688,1.38702,1.38676,1.38681,460200002.0
2005-12-16 10:39:00,1.38657,1.3867,1.38636,1.38663,465400004.0
2005-12-16 10:40:00,1.38657,1.38666,1.38645,1.38666,345200001.0
2005-12-16 10:41:00,1.38681,1.38699,1.38664,1.38681,609300000.0
2005-12-16 10:42:00,1.38692,1.387,1.38677,1.38697,420200002.0
2005-12-16 10:43:00,1.38693,1.38698,1.38657,1.38661,425100001.0
2005-12-16 10:44:00,1.38677,1.38722,1.38668,1.38699,508900001.0
2005-12-16 10:45:00,1.38699,1.38738,1.38697,1.38735,509500000.0
2005-12-16 10:46:00,1.3871,1.38719,1.38689,1.38694,351300001.0
2005-12-16 10:47:00,1.38698,1.38738,1.38688,1.38725,409200001.0
2005-12-16 10:48:00,1.3874,1.38764,1.38739,1.38741,501500002.0
2005-12-16 10:49:00,1.38757,1.38784,1.38752,1.38769,364000000.0
2005-12-16 10:50:00,1.38757,1.38776,1.38698,1.38716,483900000.0
2005-12-16 10:51:00,1.38693,1.38733,1.38675,1.38688,449100000.0
2005-12-16 10:52:00,1.38669,1.38694,1.38658,1.38663,300300000.0
2005-12-16 10:53:00,1.38651,1.3866,1.38595,1.38595,393500001.0
2005-12-16 10:54:00,1.38569,1.38587,1.38557,1.38578,453500000.0
2005-12-16 10:55:00,1.38582,1.38582,1.38544,1.38556,460000001.0
2005-12-16 10:56:00,1.38566,1.38589,1.38557,1.38577,456000000.0
2005-12-16 10:57:00,1.38596,1.3864,1.38595,1.38599,355600001.0
2005-12-16 10:58:00,1.38586,1.38633,1.38575,1.38599,479800001.0
2005-12-16 10:59:00,1.38628,1.38684,1.38628,1.38661,762600001.0
2005-12-16 11:00:00,1.38681,1.38732,1.38669,1.38691,501500002.0
2005-12-16 11:01:00,1.38667,1.38709,1.38667,1.38696,608700002.0
2005-12-16 11:02:00,1.38709,1.38762,1.38705,1.38725,538900001.0
2005-12-16 11:03:00,1.38717,1.38734,1.38707,1.38707,261000001.0
2005-12-16 11:04:00,1.3872,1.38727,1.38689,1.38722,591900001.0
2005-12-16 11:05:00,1.38701,1.38701,1.38654,1.38654,440000000.0
2005-12-16 11:06:00,1.3866,1.3871,1.3866,1.3871,656600003.0
2005-12-16 11:07:00,1.38718,1.38718,1.38665,1.38665,263200001.0
2005-12-16 11:08:00,1.38661,1.38712,1.38661,1.38712,314700001.0
2005-12-16 11:09:00,1.38708,1.38722,1.38695,1.38697,384100001.0
2005-12-16 11:10:00,1.38689,1.38703,1.38676,1.3868,456300000.0
2005-12-16 11:11:00,1.38681,1.38712,1.38676,1.38687,505300000.0
2005-12-16 11:12:00,1.38688,1.38782,1.38688,1.3877,527800004.0
2005-12-16 11:13:00,1.38769,1.38771,1.38745,1.38764,359700000.0
2005-12-16 11:14:00,1.38759,1.3877,1.38745,1.38759,475500002.0
2005-12-16 11:15:00,1.38757,1.38757,1.38728,1.38728,530400001.0
2005-12-16 11:16:00,1.38736,1.38828,1.38725,1.38828,424900000.0
2005-12-16 11:17:00,1.38832,1.38835,1.38805,1.38831,444000000.0
2005-12-16 11:18:00,1.38828,1.38835,1.38791,1.38819,384900000.0
2005-12-16 11:19:00,1.38829,1.38852,1.38827,1.38848,457600000.0
2005-12-16 11:20:00,1.3884,1.38873,1.38836,1.38873,591400003.0
2005-12-16 11:21:00,1.38926,1.38941,1.38889,1.38905,602200001.0
2005-12-16 11:22:00,1.38889,1.38914,1.38874,1.38877,579000002.0
2005-12-16 11:23:00,1.38853,1.38867,1.38824,1.3884,425600000.0
2005-12-16 11:24:00,1.38843,1.38861,1.38835,1.38852,400600000.0
2005-12-16 11:25:00,1.3886,1.38889,1.38847,1.38865,420400002.0
2005-12-16 11:26:00,1.38854,1.38864,1.38824,1.38838,604700002.0
2005-12-16 11:27:00,1.38859,1.38875,1.38834,1.38843,608500001.0
2005-12-16 11:28:00,1.3886,1.38865,1.38817,1.38841,309700000.0
2005-12-16 11:29:00,1.38847,1.38865,1.38834,1.38837,497000001.0
2005-12-16 11:30:00,1.3882,1.3882,1.38765,1.38765,438400000.0
2005-12-16 11:31:00,1.38746,1.38776,1.38725,1.38744,569300000.0
2005-12-16 11:32:00,1.3876,1.38793,1.38754,1.3877,405500000.0
2005-12-16 11:33:00,1.38762,1.38775,1.38748,1.38753,518600001.0
2005-12-16 11:34:00,1.3876,1.38791,1.38752,1.38758,617200001.0
2005-12-16 11:35:00,1.3876,1.38764,1.38733,1.38755,553200003.0
2005-12-16 11:36:00,1.38756,1.38756,1.38712,1.38712,481900003.0
2005-12-16 11:37:00,1.38675,1.38681,1.38637,1.38652,513700002.0
2005-12-16 11:38:00,1.38645,1.38649,1.3859,1.38603,573500002.0
2005-12-16 11:39:00,1.38614,1.38629,1.38583,1.38583,710500001.0
2005-12-16 11:40:00,1.38596,1.38622,1.3859,1.38614,701400002.0
2005-12-16 11:41:00,1.38617,1.38679,1.38614,1.38666,701000001.0
2005-12-16 11:42:00,1.38671,1.38679,1.38642,1.38662,606500002.0
2005-12-16 11:43:00,1.38668,1.38692,1.38666,1.38672,541500000.0
2005-12-16 11:44:00,1.38692,1.38721,1.38679,1.38679,681800002.0
2005-12-16 11:45:00,1.38686,1.38687,1.38654,1.38663,622600004.0
2005-12-16 11:46:00,1.38657,1.38659,1.38638,1.38643,462000000.0
2005-12-16 11:47:00,1.3863,1.38647,1.38618,1.38642,480100001.0
2005-12-16 11:48:00,1.38643,1.38681,1.38643,1.38668,600400001.0
2005-12-16 11:49:00,1.38672,1.38695,1.38665,1.38666,466500002.0
2005-12-16 11:50:00,1.38674,1.38702,1.38671,1.38687,374300001.0
2005-12-16 11:51:00,1.38687,1.3872,1.38687,1.38717,177400001.0
2005-12-16 11:52:00,1.38714,1.38744,1.38681,1.38697,217500000.0
2005-12-16 11:53:00,1.38679,1.387,1.3866,1.38675,194200000.0
2005-12-16 11:54:00,1.38691,1.38722,1.38679,1.38687,365000001.0
2005-12-16 11:55:00,1.38702,1.38713,1.38691,1.38701,469800002.0
2005-12-16 11:56:00,1.38706,1.38723,1.38676,1.38696,479000000.0
2005-12-16 11:57:00,1.3869,1.38707,1.38652,1.3868,472800002.0
2005-12-16 11:58:00,1.38681,1.38681,1.3863,1.38636,506200001.0
2005-12-16 11:59:00,1.38659,1.38713,1.38659,1.38691,401800000.0
2005-12-16 12:00:00,1.38704,1.38704,1.38665,1.3867,522100002.0
2005-12-16 12:01:00,1.38651,1.38682,1.38645,1.38661,464600001.0
2005-12-16 12:02:00,1.38664,1.38695,1.38664,1.3869,355300001.0
2005-12-16 12:03:00,1.38675,1.3868,1.38633,1.38658,361500001.0
2005-12-16 12:04:00,1.3865,1.38683,1.38629,1.38657,394100000.0
2005-12-16 12:05:00,1.38671,1.38671,1.3864,1.38652,354000000.0
2005-12-16 12:06:00,1.38652,1.38678,1.38646,1.38665,386700003.0
2005-12-16 12:07:00,1.38673,1.38699,1.38654,1.38683,329900002.0
2005-12-16 12:08:00,1.38691,1.38697,1.38667,1.38691,521100001.0
2005-12-16 12:09:00,1.38709,1.38748,1.38708,1.38747,441100001.0
2005-12-16 12:10:00,1.38748,1.38771,1.3874,1.38752,402900000.0
2005-12-16 12:11:00,1.38758,1.38771,1.38743,1.38761,215700000.0
2005-12-16 12:12:00,1.38763,1.38781,1.38757,1.38771,221600001.0
2005-12-16 12:13:00,1.38766,1.38782,1.38757,1.38777,503000001.0
2005-12-16 12:14:00,1.38795,1.38823,1.38787,1.38807,677600002.0
2005-12-16 12:15:00,1.38771,1.38786,1.38718,1.38721,301700001.0
2005-12-16 12:16:00,1.38698,1.3871,1.38667,1.38675,413200000.0
2005-12-16 12:17:00,1.38671,1.38707,1.38666,1.38707,173700000.0
2005-12-16 12:18:00,1.38712,1.3872,1.38681,1.38716,284200000.0
2005-12-16 12:19:00,1.38717,1.38717,1.38687,1.38697,465700002.0
2005-12-16 12:20:00,1.3868,1.38703,1.38659,1.38686,405300001.0
2005-12-16 12:21:00,1.38677,1.38689,1.38666,1.38674,365000001.0
2005-12-16 12:22:00,1.38682,1.38688,1.38669,1.38673,352100000.0
2005-12-16 12:23:00,1.38665,1.38688,1.38656,1.38663,426300000.0
2005-12-16 12:24:00,1.38641,1.38688,1.38641,1.38649,676000001.0
2005-12-16 12:25:00,1.38688,1.38721,1.38687,1.38702,428700000.0
2005-12-16 12:26:00,1.38696,1.38709,1.38685,1.38685,467000002.0
2005-12-16 12:27:00,1.38671,1.3868,1.38656,1.38657,485300001.0
2005-12-16 12:28:00,1.3865,1.38691,1.38648,1.38681,461400000.0
2005-12-16 12:29:00,1.38685,1.38691,1.3866,1.3867,705100004.0
2005-12-16 12:30:00,1.38673,1.38685,1.38654,1.38658,598500001.0
2005-12-16 12:31:00,1.38647,1.38654,1.38605,1.3861,641100002.0
2005-12-16 12:32:00,1.38593,1.38617,1.38574,1.38576,631600000.0
2005-12-16 12:33:00,1.38585,1.38585,1.38544,1.38553,52900000.0
2005-12-16 12:34:00,1.38545,1.38563,1.38521,1.38529,580200001.0
2005-12-16 12:35:00,1.3856,1.38571,1.38544,1.38565,577600001.0
2005-12-16 12:36:00,1.38544,1.38545,1.38517,1.38521,407800001.0
2005-12-16 12:37:00,1.3851,1.38533,1.38508,1.38529,536200002.0
2005-12-16 12:38:00,1.38543,1.38569,1.38539,1.38562,687000002.0
2005-12-16 12:39:00,1.38565,1.38581,1.38551,1.38568,582000002.0
2005-12-16 12:40:00,1.38577,1.38634,1.38577,1.38621,591300004.0
2005-12-16 12:41:00,1.38621,1.38663,1.38612,1.38658,290900000.0
2005-12-16 12:42:00,1.38657,1.38668,1.38637,1.38642,378600003.0
2005-12-16 12:43:00,1.3866,1.38675,1.38643,1.3866,468100001.0
2005-12-16 12:44:00,1.38662,1.38675,1.38647,1.38667,374300001.0
2005-12-16 12:45:00,1.38662,1.38662,1.38617,1.38655,479900001.0
2005-12-16 12:46:00,1.38653,1.38659,1.38633,1.38643,482100001.0
2005-12-16 12:47:00,1.38625,1.38637,1.38612,1.38621,434700002.0
2005-12-16 12:48:00,1.38628,1.38654,1.38622,1.38638,505700001.0
2005-12-16 12:49:00,1.38641,1.38645,1.38615,1.38625,513800003.0
2005-12-16 12:50:00,1.38625,1.38628,1.38602,1.38607,501700001.0
2005-12-16 12:51:00,1.38594,1.3862,1.38591,1.38609,398800002.0
2005-12-16 12:52:00,1.38618,1.38644,1.38614,1.38637,354600000.0
2005-12-16 12:53:00,1.38653,1.38664,1.38639,1.38643,322500000.0
2005-12-16 12:54:00,1.38628,1.38631,1.386,1.38614,436900002.0
2005-12-16 12:55:00,1.38618,1.38629,1.38586,1.38589,479900001.0
2005-12-16 12:56:00,1.38582,1.38621,1.38568,1.386,376700000.0
2005-12-16 12:57:00,1.38608,1.38631,1.38594,1.38619,621800004.0
2005-12-16 12:58:00,1.38618,1.3862,1.38598,1.38604,317300000.0
2005-12-16 12:59:00,1.38595,1.38599,1.3856,1.38573,692800000.0
2005-12-16 13:00:00,1.38574,1.38593,1.38559,1.38588,256000002.0
2005-12-16 13:01:00,1.38575,1.38581,1.38544,1.38545,339100001.0
2005-12-16 13:02:00,1.38516,1.3855,1.385,1.385,377000000.0
2005-12-16 13:03:00,1.38476,1.38476,1.38389,1.38442,378200000.0
2005-12-16 13:04:00,1.3844,1.38446,1.38395,1.38427,272300001.0
2005-12-16 13:05:00,1.38431,1.38446,1.38418,1.38418,122800000.0
2005-12-16 13:06:00,1.38424,1.38441,1.38409,1.38427,439900002.0
2005-12-16 13:07:00,1.38426,1.38451,1.38426,1.38432,331700000.0
2005-12-16 13:08:00,1.38438,1.38443,1.38416,1.38419,187600001.0
2005-12-16 13:09:00,1.38365,1.38401,1.38359,1.38377,310100000.0
2005-12-16 13:10:00,1.38377,1.38395,1.38377,1.38389,167300000.0
2005-12-16 13:11:00,1.38402,1.38423,1.38387,1.38404,430300000.0
2005-12-16 13:12:00,1.38402,1.3842,1.38398,1.38411,317500001.0
2005-12-16 13:13:00,1.38391,1.38391,1.38346,1.38346,311300000.0
2005-12-16 13:14:00,1.38302,1.3833,1.38292,1.3832,342000000.0
2005-12-16 13:15:00,1.38327,1.38339,1.38307,1.38337,420000001.0
2005-12-16 13:16:00,1.38347,1.38371,1.38344,1.38363,137700000.0
2005-12-16 13:17:00,1.38402,1.38418,1.38399,1.38405,102600000.0
2005-12-16 13:18:00,1.38404,1.38432,1.38402,1.38426,327500002.0
2005-12-16 13:19:00,1.38402,1.38423,1.38388,1.3842,290500000.0
2005-12-16 13:20:00,1.38411,1.38411,1.38361,1.38371,195100000.0
2005-12-16 13:21:00,1.38351,1.38367,1.38351,1.38363,166300000.0
2005-12-16 13:22:00,1.38354,1.38389,1.38328,1.38387,228900000.0
2005-12-16 13:23:00,1.38376,1.3839,1.38359,1.38359,201500000.0
2005-12-16 13:24:00,1.38367,1.38379,1.38367,1.3837,262900001.0
2005-12-16 13:25:00,1.38375,1.38393,1.38375,1.38392,165400000.0
2005-12-16 13:26:00,1.38393,1.38393,1.38358,1.38386,231100000.0
2005-12-16 13:27:00,1.38375,1.38397,1.38369,1.38382,370900002.0
2005-12-16 13:28:00,1.38387,1.38403,1.3838,1.38391,483500000.0
2005-12-16 13:29:00,1.3838,1.384,1.38365,1.38394,620700001.0
2005-12-16 13:30:00,1.38406,1.38413,1.38378,1.38413,515500002.0
2005-12-16 13:31:00,1.38418,1.38435,1.38403,1.38418,490400000.0
2005-12-16 13:32:00,1.38419,1.38437,1.38416,1.38437,223500000.0
2005-12-16 13:33:00,1.3844,1.38476,1.3844,1.38446,416400001.0
2005-12-16 13:34:00,1.38439,1.38459,1.38424,1.38438,333200001.0
2005-12-16 13:35:00,1.38446,1.38467,1.38434,1.38453,336400000.0
2005-12-16 13:36:00,1.38465,1.38481,1.38456,1.3847,478900000.0
2005-12-16 13:37:00,1.38468,1.38501,1.38468,1.38495,469600001.0
2005-12-16 13:38:00,1.38498,1.3853,1.38497,1.38511,382600000.0
2005-12-16 13:39:00,1.38531,1.38547,1.38521,1.38521,288300000.0
2005-12-16 13:40:00,1.38507,1.38541,1.38505,1.38517,384800001.0
2005-12-16 13:41:00,1.38517,1.38518,1.38493,1.38506,231500000.0
2005-12-16 13:42:00,1.38507,1.38531,1.3849,1.38511,164200000.0
2005-12-16 13:43:00,1.38512,1.38516,1.38509,1.38515,103400000.0
2005-12-16 13:44:00,1.38517,1.38532,1.38503,1.38522,228300000.0
2005-12-16 13:45:00,1.38534,1.38566,1.38525,1.38533,498700003.0
2005-12-16 13:46:00,1.38534,1.38539,1.38507,1.38507,542900003.0
2005-12-16 13:47:00,1.38489,1.38498,1.38466,1.38482,488700000.0
2005-12-16 13:48:00,1.38478,1.38493,1.38457,1.38493,199500001.0
2005-12-16 13:49:00,1.38503,1.38512,1.38498,1.38511,224600000.0
2005-12-16 13:50:00,1.38512,1.38528,1.3851,1.38524,324200001.0
2005-12-16 13:51:00,1.38522,1.38524,1.38509,1.38519,251000000.0
2005-12-16 13:52:00,1.38517,1.38549,1.38516,1.38541,463900002.0
2005-12-16 13:53:00,1.3851,1.38534,1.3851,1.38531,461400000.0
2005-12-16 13:54:00,1.3852,1.3855,1.38508,1.38535,372200001.0
2005-12-16 13:55:00,1.3853,1.38563,1.3853,1.38533,372400002.0
2005-12-16 13:56:00,1.38537,1.38576,1.38537,1.38572,388700000.0
2005-12-16 13:57:00,1.38578,1.38621,1.38574,1.3861,362400000.0
2005-12-16 13:58:00,1.38609,1.38634,1.38601,1.38605,204300000.0
2005-12-16 13:59:00,1.38577,1.38614,1.38577,1.38594,407200001.0
2005-12-16 14:00:00,1.38581,1.38594,1.3857,1.38589,287900001.0
2005-12-16 14:01:00,1.38587,1.38599,1.38578,1.38581,358800001.0
2005-12-16 14:02:00,1.38587,1.38595,1.38572,1.38576,293600001.0
2005-12-16 14:03:00,1.38569,1.38602,1.38562,1.3859,413900000.0
2005-12-16 14:04:00,1.38588,1.38599,1.3856,1.3856,438700003.0
2005-12-16 14:05:00,1.38568,1.38583,1.38553,1.38568,338000000.0
2005-12-16 14:06:00,1.38582,1.38595,1.38551,1.38574,336300000.0
2005-12-16 14:07:00,1.38598,1.38618,1.38592,1.38601,318500001.0
2005-12-16 14:08:00,1.38597,1.38601,1.38563,1.38585,401300000.0
2005-12-16 14:09:00,1.38598,1.38639,1.38598,1.38623,200800003.0
2005-12-16 14:10:00,1.38629,1.38673,1.38618,1.38662,295100000.0
2005-12-16 14:11:00,1.38667,1.3867,1.38633,1.38633,137800000.0
2005-12-16 14:12:00,1.38615,1.3863,1.38578,1.38599,276100000.0
2005-12-16 14:13:00,1.386,1.38634,1.386,1.38634,166800000.0
2005-12-16 14:14:00,1.38622,1.38635,1.38606,1.38629,220600001.0
2005-12-16 14:15:00,1.38611,1.38611,1.38565,1.38578,401000001.0
2005-12-16 14:16:00,1.38568,1.38568,1.38535,1.38544,208900001.0
2005-12-16 14:17:00,1.38544,1.38545,1.38499,1.38525,686100002.0
2005-12-16 14:18:00,1.38521,1.38521,1.38477,1.38502,366100000.0
2005-12-16 14:19:00,1.38505,1.38534,1.38485,1.38521,446700001.0
2005-12-16 14:20:00,1.38512,1.38522,1.38497,1.38517,211000002.0
2005-12-16 14:21:00,1.38503,1.38503,1.38462,1.38465,366200000.0
2005-12-16 14:22:00,1.38487,1.3851,1.38466,1.38484,639400000.0
2005-12-16 14:23:00,1.38502,1.38505,1.38475,1.38481,147000000.0
2005-12-16 14:24:00,1.38476,1.38497,1.38457,1.38458,482000000.0
2005-12-16 14:25:00,1.3846,1.38491,1.38449,1.38449,556100002.0
2005-12-16 14:26:00,1.3846,1.38473,1.38453,1.38469,660000003.0
2005-12-16 14:27:00,1.38474,1.38474,1.38433,1.38454,419900000.0
2005-12-16 14:28:00,1.38445,1.38446,1.38399,1.38435,42200000.0
2005-12-16 14:29:00,1.38462,1.38475,1.38448,1.38475,29200000.0
2005-12-16 14:30:00,1.38483,1.38489,1.38425,1.38482,50800001.0
2005-12-16 14:31:00,1.38451,1.38502,1.38451,1.38487,34400000.0
2005-12-16 14:32:00,1.38519,1.38542,1.38519,1.38542,35200000.0
2005-12-16 14:33:00,1.3852,1.38537,1.38505,1.38528,40200000.0
2005-12-16 14:34:00,1.38543,1.38591,1.38543,1.38591,26300000.0
2005-12-16 14:35:00,1.38624,1.38624,1.3858,1.3858,37500000.0
2005-12-16 14:36:00,1.38592,1.38619,1.38552,1.38552,65800001.0
2005-12-16 14:37:00,1.38601,1.38606,1.38589,1.38605,28600000.0
2005-12-16 14:38:00,1.38603,1.38603,1.38565,1.38585,35300000.0
2005-12-16 14:39:00,1.3857,1.38592,1.38538,1.38584,26400000.0
2005-12-16 14:40:00,1.38582,1.38593,1.38559,1.38566,28000000.0
2005-12-16 14:41:00,1.38568,1.38568,1.38554,1.38565,41200000.0
2005-12-16 14:42:00,1.38562,1.38608,1.38531,1.38531,56600000.0
2005-12-16 14:43:00,1.38574,1.38587,1.38561,1.38562,49000001.0
2005-12-16 14:44:00,1.38552,1.38579,1.38548,1.38567,52600000.0
2005-12-16 14:45:00,1.3856,1.38578,1.38532,1.3857,57400000.0
2005-12-16 14:46:00,1.38592,1.38592,1.38557,1.38567,37600000.0
2005-12-16 14:47:00,1.38559,1.38567,1.38529,1.38543,30100000.0
2005-12-16 14:48:00,1.38513,1.38531,1.3849,1.38531,48100000.0
2005-12-16 14:49:00,1.38533,1.38571,1.3853,1.38559,64200000.0
2005-12-16 14:50:00,1.38547,1.3859,1.38547,1.3859,51800001.0
2005-12-16 14:51:00,1.38573,1.38612,1.38559,1.386,35200000.0
2005-12-16 14:52:00,1.38608,1.38633,1.38599,1.38633,62300002.0
2005-12-16 14:53:00,1.38619,1.3863,1.38593,1.3861,26800000.0
2005-12-16 14:54:00,1.3863,1.3863,1.3858,1.3858,39700000.0
2005-12-16 14:55:00,1.38616,1.38654,1.38616,1.38636,43200000.0
2005-12-16 14:56:00,1.38657,1.38657,1.38639,1.38653,32200000.0
2005-12-16 14:57:00,1.38648,1.38648,1.38629,1.38635,28000000.0
2005-12-16 14:58:00,1.38632,1.38653,1.38622,1.38622,48000000.0
2005-12-16 14:59:00,1.38633,1.38646,1.38623,1.38635,19000000.0
2005-12-16 15:00:00,1.38631,1.38645,1.38604,1.38604,48600000.0
2005-12-16 15:01:00,1.38645,1.38645,1.38615,1.38633,53200000.0
2005-12-16 15:02:00,1.38641,1.38641,1.38616,1.38636,27800000.0
2005-12-16 15:03:00,1.38628,1.38628,1.38566,1.38574,49200000.0
2005-12-16 15:04:00,1.38559,1.38593,1.38556,1.3857,43700000.0
2005-12-16 15:05:00,1.38559,1.38563,1.3854,1.38542,29200000.0
2005-12-16 15:06:00,1.38562,1.38576,1.38531,1.38558,47600000.0
2005-12-16 15:07:00,1.38564,1.38599,1.38524,1.38599,31400000.0
2005-12-16 15:08:00,1.38542,1.38559,1.38518,1.38543,58200000.0
2005-12-16 15:09:00,1.38538,1.38553,1.38525,1.38553,27400000.0
2005-12-16 15:10:00,1.38555,1.38584,1.38545,1.38561,40200000.0
2005-12-16 15:11:00,1.38557,1.38581,1.38542,1.38577,21300000.0
2005-12-16 15:12:00,1.38568,1.38586,1.38551,1.38579,32800000.0
2005-12-16 15:13:00,1.3859,1.3859,1.3856,1.38567,30400000.0
2005-12-16 15:14:00,1.38545,1.38583,1.38545,1.38564,27800000.0
2005-12-16 15:15:00,1.38556,1.38612,1.3854,1.38612,41200000.0
2005-12-16 15:16:00,1.3862,1.38643,1.38616,1.38632,40400000.0
2005-12-16 15:17:00,1.38619,1.38643,1.38607,1.38635,53600000.0
2005-12-16 15:18:00,1.38627,1.38648,1.38606,1.38648,45200000.0
2005-12-16 15:19:00,1.38703,1.38733,1.38703,1.38711,32600000.0
2005-12-16 15:20:00,1.3872,1.38752,1.3872,1.38727,29600000.0
2005-12-16 15:21:00,1.38697,1.38697,1.3866,1.38676,23000000.0
2005-12-16 15:22:00,1.38656,1.38685,1.38656,1.38674,41000000.0
2005-12-16 15:23:00,1.38669,1.38681,1.38639,1.3868,42200000.0
2005-12-16 15:24:00,1.38682,1.38693,1.38662,1.38693,38600000.0
2005-12-16 15:25:00,1.38698,1.38708,1.38667,1.38667,33200000.0
2005-12-16 15:26:00,1.38695,1.38695,1.38659,1.38674,57200000.0
2005-12-16 15:27:00,1.38662,1.3867,1.38637,1.38649,31200000.0
2005-12-16 15:28:00,1.38638,1.38685,1.38633,1.3867,40200000.0
2005-12-16 15:29:00,1.38693,1.38707,1.3866,1.3866,53900000.0
2005-12-16 15:30:00,1.38688,1.38688,1.38619,1.38658,35000000.0
2005-12-16 15:31:00,1.38702,1.38708,1.38682,1.387,33000000.0
2005-12-16 15:32:00,1.38706,1.38711,1.38657,1.38682,44900000.0
2005-12-16 15:33:00,1.3868,1.3868,1.38616,1.38671,28400000.0
2005-12-16 15:34:00,1.38661,1.38683,1.38654,1.38663,45500000.0
2005-12-16 15:35:00,1.38673,1.38688,1.3866,1.3866,30400000.0
2005-12-16 15:36:00,1.3868,1.3868,1.38615,1.38615,37000000.0
2005-12-16 15:37:00,1.38613,1.38613,1.38573,1.38607,43900000.0
2005-12-16 15:38:00,1.38601,1.38616,1.38577,1.38616,47000000.0
2005-12-16 15:39:00,1.38614,1.38617,1.38586,1.38586,30400000.0
2005-12-16 15:40:00,1.38597,1.3861,1.38586,1.38597,25600000.0
2005-12-16 15:41:00,1.3862,1.38631,1.3859,1.38602,29000000.0
2005-12-16 15:42:00,1.38585,1.38592,1.38513,1.38526,28400000.0
2005-12-16 15:43:00,1.38522,1.38527,1.38461,1.38519,41000000.0
2005-12-16 15:44:00,1.38531,1.38554,1.38513,1.38532,25800000.0
2005-12-16 15:45:00,1.38525,1.3855,1.38517,1.38543,40200000.0
2005-12-16 15:46:00,1.38552,1.38563,1.38539,1.38539,45400001.0
2005-12-16 15:47:00,1.38513,1.38513,1.38486,1.38498,54000001.0
2005-12-16 15:48:00,1.38491,1.38528,1.3848,1.38504,47100001.0
2005-12-16 15:49:00,1.38491,1.38547,1.38491,1.38547,61400000.0
2005-12-16 15:50:00,1.38543,1.3857,1.38543,1.3857,28400000.0
2005-12-16 15:51:00,1.38569,1.38589,1.38565,1.38577,24400000.0
2005-12-16 15:52:00,1.38569,1.3858,1.38543,1.38549,59900000.0
2005-12-16 15:53:00,1.38548,1.38562,1.38478,1.38482,46500000.0
2005-12-16 15:54:00,1.38482,1.38482,1.3844,1.3844,17400000.0
2005-12-16 15:55:00,1.38438,1.38439,1.38407,1.38415,38300000.0
2005-12-16 15:56:00,1.38426,1.38467,1.38416,1.38466,32800000.0
2005-12-16 15:57:00,1.38441,1.38465,1.38433,1.38433,35400000.0
2005-12-16 15:58:00,1.38447,1.38453,1.38424,1.38442,32600000.0
2005-12-16 15:59:00,1.38438,1.38456,1.38431,1.38437,73000001.0
2005-12-16 16:00:00,1.38455,1.38457,1.38433,1.38452,27800000.0
2005-12-16 16:01:00,1.38462,1.38477,1.38453,1.38477,30600000.0
2005-12-16 16:02:00,1.38479,1.3848,1.38457,1.38475,35000000.0
2005-12-16 16:03:00,1.38483,1.38505,1.38474,1.38474,50300000.0
2005-12-16 16:04:00,1.38461,1.3849,1.38459,1.38485,37200000.0
2005-12-16 16:05:00,1.38493,1.38509,1.38476,1.38492,35300001.0
2005-12-16 16:06:00,1.38474,1.38502,1.38462,1.38485,54700000.0
2005-12-16 16:07:00,1.38489,1.38522,1.38489,1.38522,43300000.0
2005-12-16 16:08:00,1.38554,1.38554,1.38527,1.38533,24200000.0
2005-12-16 16:09:00,1.3851,1.38543,1.3851,1.38534,26600000.0
2005-12-16 16:10:00,1.38545,1.3856,1.38541,1.38553,42100000.0
2005-12-16 16:11:00,1.38534,1.38559,1.38516,1.38516,47900001.0
2005-12-16 16:12:00,1.38491,1.38499,1.38476,1.38485,33000000.0
2005-12-16 16:13:00,1.38507,1.38573,1.38507,1.38573,45300000.0
2005-12-16 16:14:00,1.38573,1.38599,1.38549,1.38577,63700000.0
2005-12-16 16:15:00,1.38551,1.38574,1.38551,1.38567,28900000.0
2005-12-16 16:16:00,1.38569,1.38632,1.38569,1.38624,30200000.0
2005-12-16 16:17:00,1.38613,1.38654,1.38607,1.38652,31400000.0
2005-12-16 16:18:00,1.38644,1.38644,1.38623,1.38629,33500000.0
2005-12-16 16:19:00,1.38633,1.38633,1.38603,1.38619,32200000.0
2005-12-16 16:20:00,1.38604,1.38611,1.38585,1.38587,52000000.0
2005-12-16 16:21:00,1.38584,1.38602,1.38576,1.38598,40000000.0
2005-12-16 16:22:00,1.38604,1.38609,1.38587,1.38601,41200000.0
2005-12-16 16:23:00,1.38612,1.38612,1.38599,1.38607,28200000.0
2005-12-16 16:24:00,1.38626,1.38631,1.3862,1.38627,25400000.0
2005-12-16 16:25:00,1.38651,1.38651,1.38595,1.38635,30200000.0
2005-12-16 16:26:00,1.38635,1.38659,1.38593,1.38593,29400000.0
2005-12-16 16:27:00,1.38599,1.38629,1.38598,1.38598,33000000.0
2005-12-16 16:28:00,1.38625,1.38634,1.38606,1.3861,38300000.0
2005-12-16 16:29:00,1.38605,1.38606,1.38574,1.38592,39500000.0
2005-12-16 16:30:00,1.38588,1.3861,1.38582,1.386,32600000.0
2005-12-16 16:31:00,1.3859,1.38604,1.38588,1.38589,48700000.0
2005-12-16 16:32:00,1.38602,1.38602,1.38545,1.38578,29800000.0
2005-12-16 16:33:00,1.38599,1.38599,1.38579,1.38592,38200000.0
2005-12-16 16:34:00,1.38605,1.38626,1.38582,1.38614,62400000.0
2005-12-16 16:35:00,1.38627,1.38645,1.38623,1.38645,51900000.0
2005-12-16 16:36:00,1.38624,1.38633,1.38594,1.38619,30000000.0
2005-12-16 16:37:00,1.38624,1.38683,1.38621,1.38683,42300000.0
2005-12-16 16:38:00,1.38684,1.38697,1.38656,1.38677,52800000.0
2005-12-16 16:39:00,1.38698,1.38698,1.38681,1.38691,43200001.0
2005-12-16 16:40:00,1.38671,1.38671,1.3865,1.3865,30600000.0
2005-12-16 16:41:00,1.38595,1.38686,1.38595,1.38676,49400001.0
2005-12-16 16:42:00,1.38684,1.38696,1.38677,1.38679,27600000.0
2005-12-16 16:43:00,1.38675,1.38682,1.38666,1.38678,54200000.0
2005-12-16 16:44:00,1.38668,1.38674,1.38655,1.38674,34800000.0
2005-12-16 16:45:00,1.38631,1.38646,1.38623,1.38633,38400000.0
2005-12-16 16:46:00,1.38645,1.38645,1.38617,1.38627,67000000.0
2005-12-16 16:47:00,1.38627,1.38631,1.38572,1.3858,43700000.0
2005-12-16 16:48:00,1.38587,1.38587,1.38533,1.38554,43000000.0
2005-12-16 16:49:00,1.38551,1.38563,1.3853,1.38563,28000000.0
2005-12-16 16:50:00,1.38561,1.38561,1.3853,1.3853,33400000.0
2005-12-16 16:51:00,1.38542,1.3856,1.3852,1.38537,30600000.0
2005-12-16 16:52:00,1.38534,1.38544,1.38524,1.38532,34600000.0
2005-12-16 16:53:00,1.38532,1.38548,1.3851,1.3854,48800001.0
2005-12-16 16:54:00,1.38539,1.38542,1.38511,1.38523,42800000.0
2005-12-16 16:55:00,1.38532,1.38532,1.38501,1.38521,25800000.0
2005-12-16 16:56:00,1.38506,1.38506,1.38476,1.38476,31800000.0
2005-12-16 16:57:00,1.38469,1.38477,1.38448,1.38473,25200000.0
2005-12-16 16:58:00,1.38462,1.38478,1.38429,1.38429,20800000.0
2005-12-16 16:59:00,1.38432,1.38455,1.38418,1.38448,40400000.0
2005-12-16 17:00:00,1.38378,1.38508,1.38378,1.38506,35400000.0
2005-12-16 17:01:00,1.38506,1.38542,1.38506,1.3852,61400000.0
2005-12-16 17:02:00,1.38504,1.38543,1.38501,1.38541,42200000.0
2005-12-16 17:03:00,1.38543,1.38543,1.38505,1.38528,46300000.0
2005-12-16 17:04:00,1.38532,1.38536,1.38495,1.38531,28100000.0
2005-12-16 17:05:00,1.3852,1.38549,1.38488,1.38549,25400000.0
2005-12-16 17:06:00,1.38527,1.38544,1.38509,1.38544,34600000.0
2005-12-16 17:07:00,1.38552,1.38567,1.38542,1.38551,44400000.0
2005-12-16 17:08:00,1.38544,1.38573,1.38535,1.38556,43000000.0
2005-12-16 17:09:00,1.38548,1.38559,1.38525,1.38548,34800000.0
2005-12-16 17:10:00,1.38556,1.38635,1.38556,1.38634,33000000.0
2005-12-16 17:11:00,1.38678,1.38781,1.38678,1.38781,26000000.0
2005-12-16 17:12:00,1.38788,1.38799,1.38741,1.38784,23000000.0
2005-12-16 17:13:00,1.38779,1.3879,1.38774,1.38786,28200000.0
2005-12-16 17:14:00,1.3873,1.38829,1.3873,1.38786,54200001.0
2005-12-16 17:15:00,1.38817,1.38823,1.3879,1.38791,26200000.0
2005-12-16 17:16:00,1.38813,1.38838,1.38813,1.38815,37800000.0
2005-12-16 17:17:00,1.38812,1.38849,1.38807,1.38849,34900000.0
2005-12-16 17:18:00,1.38862,1.38863,1.3882,1.38855,44800000.0
2005-12-16 17:19:00,1.38822,1.38828,1.3881,1.38822,27200000.0
2005-12-16 17:20:00,1.38818,1.38825,1.38742,1.38755,38800000.0
2005-12-16 17:21:00,1.38782,1.38803,1.38755,1.38777,56400001.0
2005-12-16 17:22:00,1.38767,1.38803,1.3876,1.38799,42200000.0
2005-12-16 17:23:00,1.38765,1.38822,1.38765,1.38818,22000000.0
2005-12-16 17:24:00,1.38795,1.38822,1.38785,1.38803,40400000.0
2005-12-16 17:25:00,1.3878,1.38805,1.38744,1.38744,33100000.0
2005-12-16 17:26:00,1.38706,1.38706,1.38638,1.38645,40300000.0
2005-12-16 17:27:00,1.38619,1.38643,1.38619,1.38619,43400001.0
2005-12-16 17:28:00,1.38643,1.38687,1.38629,1.38687,63100000.0
2005-12-16 17:29:00,1.3872,1.38727,1.38681,1.38721,53000000.0
2005-12-16 17:30:00,1.38784,1.38785,1.38714,1.38758,48600000.0
2005-12-16 17:31:00,1.38767,1.38784,1.38719,1.38719,47000000.0
2005-12-16 17:32:00,1.38683,1.38699,1.38657,1.38657,23000000.0
2005-12-16 17:33:00,1.38636,1.38655,1.38636,1.38639,27800000.0
2005-12-16 17:34:00,1.38627,1.38627,1.38575,1.386,40000000.0
2005-12-16 17:35:00,1.38596,1.38632,1.38596,1.38617,32800000.0
2005-12-16 17:36:00,1.38616,1.38689,1.38616,1.38667,68700001.0
2005-12-16 17:37:00,1.38678,1.38687,1.38603,1.38666,31100000.0
2005-12-16 17:38:00,1.38644,1.38663,1.38626,1.38626,35800000.0
2005-12-16 17:39:00,1.38649,1.38649,1.38626,1.3863,20000000.0
2005-12-16 17:40:00,1.38588,1.38594,1.38576,1.38594,21400000.0
2005-12-16 17:41:00,1.386,1.386,1.38578,1.3859,54700000.0
2005-12-16 17:42:00,1.38618,1.38655,1.38596,1.3863,56000001.0
2005-12-16 17:43:00,1.3862,1.3862,1.38584,1.38584,35600000.0
2005-12-16 17:44:00,1.38566,1.38603,1.38557,1.38592,41900001.0
2005-12-16 17:45:00,1.38601,1.38621,1.38588,1.38621,35000000.0
2005-12-16 17:46:00,1.38633,1.38666,1.38627,1.38652,55100000.0
2005-12-16 17:47:00,1.38605,1.38623,1.38605,1.38606,25800000.0
2005-12-16 17:48:00,1.38633,1.38638,1.38595,1.38618,50900000.0
2005-12-16 17:49:00,1.38615,1.38618,1.38573,1.3861,25100000.0
2005-12-16 17:50:00,1.3866,1.38708,1.3866,1.38708,30500000.0
2005-12-16 17:51:00,1.38706,1.3873,1.38664,1.38664,25000000.0
2005-12-16 17:52:00,1.38679,1.38685,1.38648,1.38675,25400000.0
2005-12-16 17:53:00,1.38669,1.38682,1.38648,1.38673,31000000.0
2005-12-16 17:54:00,1.38653,1.38689,1.38622,1.38667,39600000.0
2005-12-16 17:55:00,1.38668,1.38716,1.38644,1.38711,35200000.0
2005-12-16 17:56:00,1.38688,1.38739,1.38684,1.38731,36400000.0
2005-12-16 17:57:00,1.38737,1.3876,1.38696,1.38747,41500000.0
2005-12-16 17:58:00,1.38758,1.38758,1.38713,1.38729,50600000.0
2005-12-16 17:59:00,1.38729,1.38806,1.38729,1.38769,43700000.0
2005-12-16 18:00:00,1.38791,1.38825,1.3878,1.38814,42800000.0
2005-12-16 18:01:00,1.38835,1.3884,1.38808,1.3881,53400000.0
2005-12-16 18:02:00,1.38796,1.38817,1.38767,1.3877,42800000.0
2005-12-16 18:03:00,1.38735,1.38766,1.38728,1.38732,42500000.0
2005-12-16 18:04:00,1.38768,1.38815,1.38768,1.388,41800000.0
2005-12-16 18:05:00,1.38825,1.38825,1.38747,1.3875,30900000.0
2005-12-16 18:06:00,1.3874,1.388,1.3874,1.38767,35200000.0
2005-12-16 18:07:00,1.38798,1.38805,1.3876,1.38801,43800000.0
2005-12-16 18:08:00,1.3879,1.3882,1.38789,1.38789,47700000.0
2005-12-16 18:09:00,1.38799,1.38821,1.38794,1.38803,66300000.0
2005-12-16 18:10:00,1.38786,1.38828,1.38786,1.38809,42400000.0
2005-12-16 18:11:00,1.3882,1.38821,1.38801,1.38818,56200001.0
2005-12-16 18:12:00,1.38832,1.38851,1.3882,1.3882,39200000.0
2005-12-16 18:13:00,1.38813,1.38837,1.38806,1.38831,44800000.0
2005-12-16 18:14:00,1.38763,1.38817,1.38759,1.38759,23800000.0
2005-12-16 18:15:00,1.38755,1.38801,1.38755,1.38794,32800000.0
2005-12-16 18:16:00,1.38808,1.38808,1.38778,1.38787,32800000.0
2005-12-16 18:17:00,1.38789,1.38807,1.38782,1.38783,52100000.0
2005-12-16 18:18:00,1.38787,1.38812,1.38782,1.388,61200000.0
2005-12-16 18:19:00,1.38804,1.38804,1.38722,1.38722,30100000.0
2005-12-16 18:20:00,1.38723,1.38757,1.38723,1.38733,34000000.0
2005-12-16 18:21:00,1.3873,1.38736,1.38703,1.38724,64000000.0
2005-12-16 18:22:00,1.38737,1.38752,1.3873,1.38737,44600001.0
2005-12-16 18:23:00,1.38761,1.38777,1.38734,1.38734,27400000.0
2005-12-16 18:24:00,1.38729,1.38755,1.38712,1.38742,38400000.0
2005-12-16 18:25:00,1.38775,1.38788,1.38737,1.38752,38600000.0
2005-12-16 18:26:00,1.3876,1.38772,1.38751,1.38751,42300000.0
2005-12-16 18:27:00,1.38734,1.38756,1.38713,1.38747,25200000.0
2005-12-16 18:28:00,1.38714,1.38714,1.38669,1.38669,28000000.0
2005-12-16 18:29:00,1.38671,1.38674,1.3861,1.38624,34400000.0
2005-12-16 18:30:00,1.38641,1.38647,1.38628,1.38634,37800000.0
2005-12-16 18:31:00,1.38644,1.38671,1.38644,1.38659,24400000.0
2005-12-16 18:32:00,1.3865,1.3865,1.38615,1.38636,33300000.0
2005-12-16 18:33:00,1.38653,1.38685,1.38649,1.38664,54800000.0
2005-12-16 18:34:00,1.38677,1.38683,1.3866,1.38671,30400000.0
2005-12-16 18:35:00,1.38663,1.38665,1.38639,1.38659,34400000.0
2005-12-16 18:36:00,1.38634,1.38651,1.38626,1.38644,48400000.0
2005-12-16 18:37:00,1.38667,1.387,1.38661,1.387,45800001.0
2005-12-16 18:38:00,1.38692,1.38721,1.38674,1.38721,31400000.0
2005-12-16 18:39:00,1.38691,1.38724,1.38691,1.38724,31300000.0
2005-12-16 18:40:00,1.38712,1.38712,1.38683,1.38691,25800000.0
2005-12-16 18:41:00,1.38688,1.38708,1.38688,1.38708,41100000.0
2005-12-16 18:42:00,1.387,1.38707,1.38683,1.38699,36300000.0
2005-12-16 18:43:00,1.38708,1.38736,1.38702,1.38714,32600000.0
2005-12-16 18:44:00,1.38702,1.38713,1.38676,1.38676,32600000.0
2005-12-16 18:45:00,1.38649,1.38649,1.38586,1.38598,37800000.0
2005-12-16 18:46:00,1.38622,1.38656,1.38621,1.3865,25800000.0
2005-12-16 18:47:00,1.38667,1.38667,1.38629,1.3863,28200000.0
2005-12-16 18:48:00,1.38638,1.38705,1.38638,1.38677,44400000.0
2005-12-16 18:49:00,1.38676,1.38676,1.38653,1.3867,20600000.0
2005-12-16 18:50:00,1.38679,1.38689,1.38658,1.38684,47200000.0
2005-12-16 18:51:00,1.38682,1.38704,1.38682,1.38682,39600000.0
2005-12-16 18:52:00,1.38664,1.38695,1.38664,1.38674,46800001.0
2005-12-16 18:53:00,1.38693,1.38717,1.38693,1.38713,38800000.0
2005-12-16 18:54:00,1.38738,1.38778,1.38721,1.38778,38600000.0
2005-12-16 18:55:00,1.38763,1.38794,1.38763,1.38782,44400001.0
2005-12-16 18:56:00,1.38765,1.38806,1.38756,1.38756,47700000.0
2005-12-16 18:57:00,1.38824,1.38855,1.38824,1.38824,38300000.0
2005-12-16 18:58:00,1.38828,1.38832,1.38811,1.38821,44000000.0
2005-12-16 18:59:00,1.38843,1.38853,1.38805,1.38805,23200000.0
2005-12-16 19:00:00,1.38814,1.38872,1.38814,1.38853,27000000.0
2005-12-16 19:01:00,1.38866,1.38871,1.38838,1.38846,43100000.0
2005-12-16 19:02:00,1.38839,1.38843,1.38828,1.38834,28400000.0
2005-12-16 19:03:00,1.38811,1.38831,1.38789,1.38831,65400000.0
2005-12-16 19:04:00,1.38839,1.38845,1.38809,1.38826,44600000.0
2005-12-16 19:05:00,1.38836,1.38844,1.38806,1.38813,27000000.0
2005-12-16 19:06:00,1.38824,1.38824,1.38807,1.3881,20600000.0
2005-12-16 19:07:00,1.38795,1.388,1.38761,1.388,60600001.0
2005-12-16 19:08:00,1.38772,1.38791,1.38746,1.38746,41000000.0
2005-12-16 19:09:00,1.38744,1.38745,1.38719,1.38729,39800000.0
2005-12-16 19:10:00,1.3873,1.3873,1.38672,1.38672,45400000.0
2005-12-16 19:11:00,1.38713,1.38732,1.38707,1.38724,44800000.0
2005-12-16 19:12:00,1.38697,1.38725,1.38689,1.38725,34000000.0
2005-12-16 19:13:00,1.38728,1.38749,1.38715,1.38749,36200000.0
2005-12-16 19:14:00,1.38724,1.38751,1.3871,1.38751,35900000.0
2005-12-16 19:15:00,1.38768,1.38772,1.38746,1.38755,40000000.0
2005-12-16 19:16:00,1.38721,1.38759,1.38721,1.38755,41400000.0
2005-12-16 19:17:00,1.38736,1.38775,1.38736,1.38762,38600000.0
2005-12-16 19:18:00,1.38754,1.38754,1.38719,1.38736,38500000.0
2005-12-16 19:19:00,1.38733,1.38733,1.3869,1.38726,48500000.0
2005-12-16 19:20:00,1.38725,1.38752,1.38716,1.38748,35200000.0
2005-12-16 19:21:00,1.38733,1.38768,1.38733,1.38752,29400000.0
2005-12-16 19:22:00,1.38746,1.38746,1.3872,1.38729,31000000.0
2005-12-16 19:23:00,1.38706,1.38728,1.38681,1.38726,45600000.0
2005-12-16 19:24:00,1.38722,1.38722,1.38691,1.38699,57900000.0
2005-12-16 19:25:00,1.38709,1.38724,1.38682,1.38724,30600000.0
2005-12-16 19:26:00,1.38692,1.38706,1.38652,1.38705,33900000.0
2005-12-16 19:27:00,1.38708,1.38745,1.38686,1.38745,21800000.0
2005-12-16 19:28:00,1.38742,1.38757,1.38727,1.38748,58100001.0
2005-12-16 19:29:00,1.38736,1.38757,1.38708,1.38747,43500000.0
2005-12-16 19:30:00,1.38744,1.38752,1.38727,1.38727,44600000.0
2005-12-16 19:31:00,1.38727,1.38727,1.38715,1.38727,36900000.0
2005-12-16 19:32:00,1.38738,1.38742,1.38726,1.38729,46800000.0
2005-12-16 19:33:00,1.38736,1.38783,1.38732,1.38783,58600000.0
2005-12-16 19:34:00,1.38783,1.38818,1.3878,1.38812,22000000.0
2005-12-16 19:35:00,1.38858,1.38895,1.38847,1.38895,25400000.0
2005-12-16 19:36:00,1.38876,1.38911,1.38867,1.38905,34200000.0
2005-12-16 19:37:00,1.3894,1.38961,1.38909,1.38943,23000000.0
2005-12-16 19:38:00,1.38967,1.39013,1.38965,1.38965,39800001.0
2005-12-16 19:39:00,1.3896,1.3896,1.38905,1.38928,46400001.0
2005-12-16 19:40:00,1.38921,1.3893,1.38906,1.3892,32400000.0
2005-12-16 19:41:00,1.38922,1.38955,1.38922,1.38942,35200000.0
2005-12-16 19:42:00,1.38922,1.38941,1.38904,1.38941,50800000.0
2005-12-16 19:43:00,1.38918,1.38918,1.38862,1.38912,39000001.0
2005-12-16 19:44:00,1.38905,1.38918,1.38903,1.38917,54000000.0
2005-12-16 19:45:00,1.38908,1.38916,1.38902,1.38906,46000000.0
2005-12-16 19:46:00,1.38917,1.38928,1.3888,1.3888,37400000.0
2005-12-16 19:47:00,1.38915,1.38939,1.38913,1.38926,34000000.0
2005-12-16 19:48:00,1.38898,1.38898,1.3887,1.38872,27600000.0
2005-12-16 19:49:00,1.38854,1.3886,1.3884,1.3884,35600000.0
2005-12-16 19:50:00,1.38859,1.38859,1.38828,1.3884,47200000.0
2005-12-16 19:51:00,1.38814,1.38849,1.38813,1.38842,42000000.0
2005-12-16 19:52:00,1.3884,1.38856,1.38811,1.38811,22800000.0
2005-12-16 19:53:00,1.38816,1.38828,1.38794,1.38808,55200000.0
2005-12-16 19:54:00,1.38837,1.38844,1.38837,1.38841,27000000.0
2005-12-16 19:55:00,1.38837,1.38855,1.38837,1.38845,39200001.0
2005-12-16 19:56:00,1.38855,1.38862,1.38826,1.38841,33900000.0
2005-12-16 19:57:00,1.3884,1.38843,1.3882,1.38835,35600000.0
2005-12-16 19:58:00,1.38825,1.3884,1.38825,1.38825,33800000.0
2005-12-16 19:59:00,1.38817,1.38844,1.38812,1.38835,26600000.0
2005-12-16 20:00:00,1.38847,1.38867,1.3881,1.38824,51500000.0
2005-12-16 20:01:00,1.38864,1.38864,1.38827,1.38829,60600001.0
2005-12-16 20:02:00,1.38843,1.38849,1.38828,1.38846,33500000.0
2005-12-16 20:03:00,1.38857,1.38863,1.3883,1.38853,23000000.0
2005-12-16 20:04:00,1.38847,1.38851,1.38804,1.38825,31800000.0
2005-12-16 20:05:00,1.3883,1.38856,1.38825,1.38832,25000000.0
2005-12-16 20:06:00,1.38855,1.38893,1.38855,1.38889,26300000.0
2005-12-16 20:07:00,1.38886,1.38893,1.38866,1.38872,26600000.0
2005-12-16 20:08:00,1.38871,1.38888,1.38849,1.3888,35200000.0
2005-12-16 20:09:00,1.38888,1.38899,1.38887,1.38899,27800000.0
2005-12-16 20:10:00,1.38874,1.38924,1.38874,1.38903,68900000.0
2005-12-16 20:11:00,1.38894,1.38894,1.38865,1.38872,30500000.0
2005-12-16 20:12:00,1.3887,1.3887,1.3879,1.38811,61800000.0
2005-12-16 20:13:00,1.38804,1.38804,1.38766,1.38781,24400000.0
2005-12-16 20:14:00,1.38772,1.38784,1.38721,1.38779,39800000.0
2005-12-16 20:15:00,1.38794,1.38798,1.38778,1.38798,29800000.0
2005-12-16 20:16:00,1.38793,1.38822,1.38784,1.38788,48400000.0
2005-12-16 20:17:00,1.38796,1.38837,1.38791,1.38813,31700000.0
2005-12-16 20:18:00,1.38816,1.3882,1.388,1.38816,49600000.0
2005-12-16 20:19:00,1.38852,1.38877,1.38852,1.38865,39600000.0
2005-12-16 20:20:00,1.38865,1.38869,1.38835,1.38869,47700001.0
2005-12-16 20:21:00,1.38853,1.38867,1.38852,1.38865,41800000.0
2005-12-16 20:22:00,1.38869,1.38869,1.38848,1.38861,37800000.0
2005-12-16 20:23:00,1.38857,1.38864,1.3883,1.3885,50100000.0
2005-12-16 20:24:00,1.38842,1.38842,1.38814,1.38814,23400000.0
2005-12-16 20:25:00,1.38857,1.38874,1.38838,1.38851,51600000.0
2005-12-16 20:26:00,1.38874,1.38874,1.38829,1.38855,43600000.0
2005-12-16 20:27:00,1.38859,1.38859,1.38809,1.38831,46600000.0
2005-12-16 20:28:00,1.38833,1.38861,1.38833,1.38861,23400000.0
2005-12-16 20:29:00,1.38851,1.38851,1.38799,1.38838,45900000.0
2005-12-16 20:30:00,1.38845,1.38845,1.38827,1.38842,49400000.0
2005-12-16 20:31:00,1.38835,1.38851,1.38801,1.38851,46600000.0
2005-12-16 20:32:00,1.38844,1.38858,1.38811,1.3885,44800000.0
2005-12-16 20:33:00,1.38852,1.38852,1.38827,1.38842,35000000.0
2005-12-16 20:34:00,1.38826,1.38855,1.38825,1.38846,53400000.0
2005-12-16 20:35:00,1.38806,1.38827,1.38806,1.38812,58800001.0
2005-12-16 20:36:00,1.38827,1.38846,1.38818,1.38826,34200000.0
2005-12-16 20:37:00,1.38828,1.38838,1.3881,1.38838,47100000.0
2005-12-16 20:38:00,1.38855,1.38867,1.38844,1.38863,37800000.0
2005-12-16 20:39:00,1.38862,1.3888,1.38828,1.38867,59200000.0
2005-12-16 20:40:00,1.38876,1.38894,1.38875,1.38877,28000000.0
2005-12-16 20:41:00,1.38883,1.38894,1.38854,1.38864,76600000.0
2005-12-16 20:42:00,1.38846,1.3885,1.3881,1.38843,30600000.0
2005-12-16 20:43:00,1.38824,1.38824,1.38788,1.38788,41100000.0
2005-12-16 20:44:00,1.38819,1.38822,1.38787,1.38812,31500000.0
2005-12-16 20:45:00,1.38791,1.38811,1.38783,1.38783,41000000.0
2005-12-16 20:46:00,1.38799,1.38817,1.38792,1.38817,38200000.0
2005-12-16 20:47:00,1.3882,1.3882,1.38776,1.38791,35200000.0
2005-12-16 20:48:00,1.38778,1.38802,1.38778,1.38788,50500000.0
2005-12-16 20:49:00,1.38785,1.38795,1.38785,1.38792,47200000.0
2005-12-16 20:50:00,1.38776,1.38776,1.38753,1.38766,33800000.0
2005-12-16 20:51:00,1.38747,1.38789,1.38747,1.38768,35200000.0
2005-12-16 20:52:00,1.38761,1.38792,1.38756,1.38778,26000000.0
2005-12-16 20:53:00,1.38752,1.38772,1.38752,1.38765,49200000.0
2005-12-16 20:54:00,1.38734,1.38767,1.38734,1.38757,31800000.0
2005-12-16 20:55:00,1.38761,1.38788,1.38758,1.38783,32800001.0
2005-12-16 20:56:00,1.38755,1.38755,1.3874,1.38754,25800000.0
2005-12-16 20:57:00,1.38749,1.38749,1.38732,1.38736,31600000.0
2005-12-16 20:58:00,1.38742,1.38752,1.38732,1.38744,50500000.0
2005-12-16 20:59:00,1.38737,1.38753,1.38731,1.38753,55700000.0
2005-12-16 21:00:00,1.38745,1.3876,1.3872,1.3875,35400000.0
2005-12-16 21:01:00,1.38748,1.38782,1.38718,1.38718,28600000.0
2005-12-16 21:02:00,1.38758,1.38787,1.38733,1.38776,48300000.0
2005-12-16 21:03:00,1.38765,1.38777,1.38749,1.38763,32300000.0
2005-12-16 21:04:00,1.38772,1.38796,1.38769,1.38796,27800000.0
2005-12-16 21:05:00,1.38787,1.38841,1.38787,1.3883,34800000.0
2005-12-16 21:06:00,1.38844,1.38856,1.38824,1.38856,31400000.0
2005-12-16 21:07:00,1.38858,1.38858,1.3883,1.3884,19000000.0
2005-12-16 21:08:00,1.38821,1.38831,1.38816,1.38831,38700000.0
2005-12-16 21:09:00,1.38837,1.38844,1.38816,1.38841,43800000.0
2005-12-16 21:10:00,1.3885,1.38855,1.38828,1.38851,52600000.0
2005-12-16 21:11:00,1.38859,1.38882,1.3884,1.38852,41100000.0
2005-12-16 21:12:00,1.38862,1.3888,1.38857,1.38862,42500000.0
2005-12-16 21:13:00,1.3886,1.38893,1.3886,1.38871,36200000.0
2005-12-16 21:14:00,1.38873,1.3891,1.38873,1.38883,38200000.0
2005-12-16 21:15:00,1.38876,1.38895,1.38876,1.38882,56700000.0
2005-12-16 21:16:00,1.38849,1.38886,1.38849,1.38886,36100000.0
2005-12-16 21:17:00,1.38879,1.38884,1.38846,1.38846,47300000.0
2005-12-16 21:18:00,1.38905,1.38912,1.38867,1.38902,40000000.0
2005-12-16 21:19:00,1.38911,1.38913,1.38893,1.38899,37300000.0
2005-12-16 21:20:00,1.38898,1.38898,1.38871,1.38873,34700000.0
2005-12-16 21:21:00,1.38865,1.3889,1.38865,1.38878,49900000.0
2005-12-16 21:22:00,1.3884,1.38885,1.3884,1.38869,34400000.0
2005-12-16 21:23:00,1.3888,1.38913,1.38863,1.38863,57500000.0
2005-12-16 21:24:00,1.38886,1.38899,1.38859,1.38859,57900001.0
2005-12-16 21:25:00,1.38878,1.38903,1.38871,1.38871,37600000.0
2005-12-16 21:26:00,1.38898,1.3892,1.38888,1.38897,36400000.0
2005-12-16 21:27:00,1.3889,1.38908,1.3889,1.389,34800000.0
2005-12-16 21:28:00,1.38919,1.3895,1.38919,1.38946,23400000.0
2005-12-16 21:29:00,1.38963,1.38963,1.38947,1.38949,32800000.0
2005-12-16 21:30:00,1.38952,1.38952,1.38919,1.38929,27200000.0
2005-12-16 21:31:00,1.38949,1.38957,1.38926,1.38957,27600000.0
2005-12-16 21:32:00,1.38975,1.38975,1.38945,1.38948,28600000.0
2005-12-16 21:33:00,1.3896,1.38961,1.38917,1.38932,32200000.0
2005-12-16 21:34:00,1.38923,1.38945,1.38915,1.38934,25600000.0
2005-12-16 21:35:00,1.38938,1.3896,1.38923,1.3896,35800000.0
2005-12-16 21:36:00,1.38975,1.38975,1.38926,1.38939,49500000.0
2005-12-16 21:37:00,1.38926,1.38939,1.38897,1.38939,37000000.0
2005-12-16 21:38:00,1.38966,1.38986,1.38949,1.38986,48900001.0
2005-12-16 21:39:00,1.38983,1.39006,1.38983,1.38984,35700000.0
2005-12-16 21:40:00,1.38972,1.38996,1.38971,1.38983,21000000.0
2005-12-16 21:41:00,1.38979,1.39017,1.38979,1.3899,31000000.0
2005-12-16 21:42:00,1.39002,1.3902,1.3899,1.3899,41700000.0
2005-12-16 21:43:00,1.39018,1.3902,1.38992,1.3902,31800000.0
2005-12-16 21:44:00,1.39023,1.3904,1.39016,1.39023,35600001.0
2005-12-16 21:45:00,1.39025,1.39028,1.39015,1.39015,28600000.0
2005-12-16 21:46:00,1.39012,1.39022,1.38986,1.39001,67800001.0
2005-12-16 21:47:00,1.38995,1.39013,1.3899,1.3899,25200000.0
2005-12-16 21:48:00,1.39006,1.39006,1.38961,1.38976,41600000.0
2005-12-16 21:49:00,1.38985,1.39,1.38982,1.39,27000000.0
2005-12-16 21:50:00,1.39017,1.39033,1.38995,1.39029,47800000.0
2005-12-16 21:51:00,1.39017,1.39052,1.39017,1.39052,37000000.0
2005-12-16 21:52:00,1.3904,1.39073,1.3904,1.39073,45400000.0
2005-12-16 21:53:00,1.39079,1.39095,1.39078,1.39078,30200000.0
2005-12-16 21:54:00,1.39043,1.39102,1.39043,1.39085,46800000.0
2005-12-16 21:55:00,1.39088,1.39102,1.39075,1.39085,65200001.0
2005-12-16 21:56:00,1.39079,1.39098,1.39065,1.39065,47200000.0
2005-12-16 21:57:00,1.39062,1.39065,1.39018,1.39055,32200000.0
2005-12-16 21:58:00,1.39063,1.39093,1.39063,1.39076,31800000.0
2005-12-16 21:59:00,1.39092,1.39106,1.39057,1.39069,40200000.0
2005-12-16 22:00:00,1.39061,1.39071,1.39045,1.39051,38600000.0
2005-12-16 22:01:00,1.39036,1.39066,1.39036,1.39046,45800000.0
2005-12-16 22:02:00,1.39042,1.39042,1.39014,1.39031,22200000.0
2005-12-16 22:03:00,1.39045,1.39048,1.39029,1.39041,26000000.0
2005-12-16 22:04:00,1.39028,1.39045,1.39014,1.39029,20800000.0
2005-12-16 22:05:00,1.39034,1.39034,1.39005,1.39023,29000000.0
2005-12-16 22:06:00,1.39031,1.39031,1.38988,1.39015,33100000.0
2005-12-16 22:07:00,1.38998,1.39038,1.38993,1.38999,37800000.0
2005-12-16 22:08:00,1.38956,1.39012,1.38956,1.39012,43100000.0
2005-12-16 22:09:00,1.39012,1.39032,1.38993,1.39018,32200000.0
2005-12-16 22:10:00,1.39037,1.3907,1.39032,1.3907,44600000.0
2005-12-16 22:11:00,1.39061,1.39069,1.39043,1.39043,34800000.0
2005-12-16 22:12:00,1.39038,1.39056,1.3903,1.3903,25800000.0
2005-12-16 22:13:00,1.39051,1.39074,1.39051,1.39065,52100000.0
2005-12-16 22:14:00,1.39043,1.39074,1.39038,1.3904,40200000.0
2005-12-16 22:15:00,1.39064,1.39082,1.39055,1.39071,45900000.0
2005-12-16 22:16:00,1.39082,1.39092,1.39067,1.39067,37600000.0
2005-12-16 22:17:00,1.39093,1.39093,1.39057,1.39073,41500000.0
2005-12-16 22:18:00,1.39098,1.39098,1.39076,1.39084,30200000.0
2005-12-16 22:19:00,1.39078,1.3909,1.39073,1.39073,23400000.0
2005-12-16 22:20:00,1.3907,1.39086,1.3906,1.39084,51800000.0
2005-12-16 22:21:00,1.39086,1.39099,1.39059,1.39084,42800000.0
2005-12-16 22:22:00,1.39089,1.3909,1.39068,1.39083,62000000.0
2005-12-16 22:23:00,1.39107,1.39114,1.39095,1.39095,35800001.0
2005-12-16 22:24:00,1.39108,1.39112,1.39085,1.391,41200000.0
2005-12-16 22:25:00,1.39088,1.39098,1.39078,1.39093,33000000.0
2005-12-16 22:26:00,1.39071,1.39107,1.39071,1.39107,33000000.0
2005-12-16 22:27:00,1.39093,1.39127,1.39064,1.39106,37600000.0
2005-12-16 22:28:00,1.391,1.3916,1.391,1.3916,59800000.0
2005-12-16 22:29:00,1.39183,1.39206,1.39176,1.39206,26800000.0
2005-12-16 22:30:00,1.392,1.392,1.39166,1.39166,29000000.0
2005-12-16 22:31:00,1.39194,1.39229,1.39157,1.39202,20600000.0
2005-12-16 22:32:00,1.39198,1.39216,1.39191,1.39207,52200001.0
2005-12-16 22:33:00,1.392,1.3922,1.392,1.39219,61200001.0
2005-12-16 22:34:00,1.39193,1.39203,1.39168,1.39183,62800002.0
2005-12-16 22:35:00,1.39199,1.39209,1.39186,1.39186,31800000.0
2005-12-16 22:36:00,1.39195,1.39201,1.39135,1.39135,30200000.0
2005-12-16 22:37:00,1.39202,1.39209,1.39173,1.39201,82200001.0
2005-12-16 22:38:00,1.3919,1.39201,1.39173,1.3918,32400000.0
2005-12-16 22:39:00,1.39182,1.39195,1.39163,1.39164,23400000.0
2005-12-16 22:40:00,1.39157,1.39157,1.39108,1.39108,32800000.0
2005-12-16 22:41:00,1.39132,1.39174,1.39132,1.39168,48400000.0
2005-12-16 22:42:00,1.39163,1.39164,1.39128,1.3915,25000000.0
2005-12-16 22:43:00,1.39162,1.39186,1.39156,1.39178,27700000.0
2005-12-16 22:44:00,1.39165,1.39177,1.3915,1.3916,48200000.0
2005-12-16 22:45:00,1.39148,1.39148,1.39134,1.39148,46100000.0
2005-12-16 22:46:00,1.39145,1.39154,1.39133,1.39135,35600000.0
2005-12-16 22:47:00,1.39136,1.3916,1.39132,1.3916,28600000.0
2005-12-16 22:48:00,1.39148,1.39185,1.39148,1.39172,31500000.0
2005-12-16 22:49:00,1.39167,1.39183,1.39124,1.39147,35000000.0
2005-12-16 22:50:00,1.39163,1.39185,1.39162,1.39162,21200000.0
2005-12-16 22:51:00,1.39174,1.39179,1.39165,1.39177,34400000.0
2005-12-16 22:52:00,1.39192,1.39198,1.39149,1.39149,42200000.0
2005-12-16 22:53:00,1.39171,1.3919,1.39145,1.39189,50300000.0
2005-12-16 22:54:00,1.39186,1.39186,1.39164,1.39166,23400000.0
2005-12-16 22:55:00,1.39184,1.39188,1.39159,1.39166,35200000.0
2005-12-16 22:56:00,1.39193,1.39212,1.39186,1.39212,41300000.0
2005-12-16 22:57:00,1.39204,1.39204,1.39159,1.39159,54400000.0
2005-12-16 22:58:00,1.39175,1.39183,1.39174,1.39175,22200000.0
2005-12-16 22:59:00,1.39189,1.39191,1.39163,1.39188,41000000.0
2005-12-16 23:00:00,1.39185,1.39187,1.39161,1.39161,29300000.0
2005-12-16 23:01:00,1.39187,1.39201,1.39165,1.39191,44300000.0
2005-12-16 23:02:00,1.39172,1.39176,1.39167,1.3917,22800000.0
2005-12-16 23:03:00,1.39187,1.39194,1.39172,1.39172,53200000.0
2005-12-16 23:04:00,1.3918,1.39192,1.39172,1.39184,29400000.0
2005-12-16 23:05:00,1.39166,1.39173,1.39155,1.39173,54400000.0
2005-12-16 23:06:00,1.39159,1.39159,1.39114,1.39157,45100000.0
2005-12-16 23:07:00,1.3914,1.3918,1.3914,1.39173,30800000.0
2005-12-16 23:08:00,1.39179,1.39181,1.39153,1.39167,41200000.0
2005-12-16 23:09:00,1.39184,1.39209,1.39169,1.39192,32800000.0
2005-12-16 23:10:00,1.39181,1.39207,1.3917,1.39197,39400000.0
2005-12-16 23:11:00,1.39222,1.39222,1.39187,1.39195,45000000.0
2005-12-16 23:12:00,1.39216,1.39223,1.39206,1.3922,50800000.0
2005-12-16 23:13:00,1.39162,1.39236,1.39162,1.3922,33600000.0
2005-12-16 23:14:00,1.39231,1.39231,1.3921,1.39222,38800000.0
2005-12-16 23:15:00,1.3922,1.39238,1.39166,1.39224,81100000.0
2005-12-16 23:16:00,1.3923,1.39233,1.39213,1.39223,25100000.0
2005-12-16 23:17:00,1.39234,1.39247,1.39231,1.39242,48100000.0
2005-12-16 23:18:00,1.39269,1.39269,1.39214,1.39234,47700000.0
2005-12-16 23:19:00,1.39229,1.39254,1.39225,1.39236,39800000.0
2005-12-16 23:20:00,1.39257,1.39277,1.39232,1.39257,50000000.0
2005-12-16 23:21:00,1.39259,1.39285,1.39248,1.39248,36400000.0
2005-12-16 23:22:00,1.39256,1.39276,1.39237,1.39267,27800000.0
2005-12-16 23:23:00,1.39257,1.39288,1.39257,1.39288,25600000.0
2005-12-16 23:24:00,1.39273,1.39284,1.39259,1.39259,39100000.0
2005-12-16 23:25:00,1.39269,1.3929,1.39268,1.39268,42900000.0
2005-12-16 23:26:00,1.39272,1.39283,1.39258,1.3928,50400000.0
2005-12-16 23:27:00,1.39248,1.39267,1.39248,1.39259,47500001.0
2005-12-16 23:28:00,1.3925,1.39252,1.39195,1.39195,50800000.0
2005-12-16 23:29:00,1.39208,1.39243,1.39208,1.39224,35800000.0
2005-12-16 23:30:00,1.39215,1.39233,1.39197,1.39206,27800000.0
2005-12-16 23:31:00,1.3921,1.3921,1.3917,1.39207,23400000.0
2005-12-16 23:32:00,1.39176,1.39198,1.39175,1.39185,29000000.0
2005-12-16 23:33:00,1.39172,1.39208,1.39172,1.39208,31400000.0
2005-12-16 23:34:00,1.39217,1.39225,1.39197,1.39202,51200001.0
2005-12-16 23:35:00,1.39218,1.39218,1.39193,1.39198,20800000.0
2005-12-16 23:36:00,1.39208,1.39211,1.39198,1.39198,35200000.0
2005-12-16 23:37:00,1.39204,1.39223,1.39201,1.39223,25600000.0
2005-12-16 23:38:00,1.39229,1.39235,1.39216,1.3923,45600000.0
2005-12-16 23:39:00,1.39213,1.39223,1.39209,1.39214,30800000.0
2005-12-16 23:40:00,1.39235,1.39235,1.3921,1.3921,49100000.0
2005-12-16 23:41:00,1.39227,1.39234,1.39186,1.39186,35600000.0
2005-12-16 23:42:00,1.39234,1.39235,1.39213,1.39227,41600001.0
2005-12-16 23:43:00,1.3922,1.39226,1.39177,1.39219,47400000.0
2005-12-16 23:44:00,1.39239,1.39241,1.39226,1.39238,43100000.0
2005-12-16 23:45:00,1.39228,1.39249,1.39208,1.39226,37400000.0
2005-12-16 23:46:00,1.39235,1.39235,1.39204,1.39213,60200000.0
2005-12-16 23:47:00,1.3922,1.39231,1.39205,1.39225,56800000.0
2005-12-16 23:48:00,1.39228,1.39228,1.39199,1.39221,37800000.0
2005-12-16 23:49:00,1.39227,1.39238,1.39202,1.39221,31700000.0
2005-12-16 23:50:00,1.39227,1.39245,1.39211,1.39235,28400000.0
2005-12-16 23:51:00,1.39239,1.39239,1.392,1.39215,60000001.0
2005-12-16 23:52:00,1.39233,1.39237,1.39201,1.39218,30600000.0
2005-12-16 23:53:00,1.39235,1.39235,1.3921,1.39229,32600000.0
2005-12-16 23:54:00,1.39237,1.39285,1.39203,1.39203,31800000.0
2005-12-16 23:55:00,1.39229,1.39246,1.39229,1.39246,33200000.0
2005-12-16 23:56:00,1.39243,1.39243,1.39196,1.392,23900000.0
2005-12-16 23:57:00,1.39188,1.39193,1.39181,1.39188,27800000.0
2005-12-16 23:58:00,1.3917,1.3917,1.39131,1.3915,46600000.0
2005-12-16 23:59:00,1.39133,1.39143,1.39113,1.39118,47000000.0
2005-12-19 00:00:00,1.39143,1.39265,1.39143,1.39264,36200000.0
2005-12-19 00:01:00,1.39286,1.39286,1.39263,1.39283,32000000.0
2005-12-19 00:02:00,1.39274,1.39274,1.39211,1.39229,74900001.0
2005-12-19 00:03:00,1.38907,1.39071,1.37842,1.39071,47200000.0
2005-12-19 00:04:00,1.39254,1.39269,1.39254,1.39269,18600000.0
2005-12-19 00:05:00,1.39274,1.39274,1.39251,1.39251,36600000.0
2005-12-19 00:06:00,1.39262,1.39281,1.39262,1.39281,32400000.0
2005-12-19 00:07:00,1.39272,1.39272,1.38288,1.38288,25600000.0
2005-12-19 00:08:00,1.375,1.38225,1.375,1.38225,53200000.0
2005-12-19 00:09:00,1.3825,1.3825,1.38205,1.38237,48300000.0
2005-12-19 00:10:00,1.38101,1.38101,1.37649,1.3808,30000000.0
2005-12-19 00:11:00,1.38461,1.3872,1.37884,1.38275,46500000.0
2005-12-19 00:12:00,1.38633,1.39177,1.38633,1.39171,38600001.0
2005-12-19 00:13:00,1.3919,1.3919,1.38569,1.38569,38200000.0
2005-12-19 00:14:00,1.39209,1.39223,1.39196,1.39221,34000000.0
2005-12-19 00:15:00,1.39199,1.39215,1.39187,1.39187,25400000.0
2005-12-19 00:16:00,1.39197,1.39204,1.39181,1.39184,42800000.0
2005-12-19 00:17:00,1.39184,1.39213,1.39184,1.39213,31800000.0
2005-12-19 00:18:00,1.39208,1.39222,1.39197,1.39197,30600000.0
2005-12-19 00:19:00,1.39209,1.39223,1.39203,1.39223,36300000.0
2005-12-19 00:20:00,1.39229,1.39229,1.39192,1.39192,33000000.0
2005-12-19 00:21:00,1.39213,1.39221,1.39201,1.39214,32800000.0
2005-12-19 00:22:00,1.39201,1.39221,1.39201,1.39214,18800000.0
2005-12-19 00:23:00,1.39206,1.39218,1.39161,1.39201,41000000.0
2005-12-19 00:24:00,1.39214,1.39221,1.39199,1.39216,56000000.0
2005-12-19 00:25:00,1.39207,1.39239,1.39207,1.3923,46400000.0
2005-12-19 00:26:00,1.39222,1.39227,1.39207,1.39222,40600000.0
2005-12-19 00:27:00,1.39227,1.39227,1.39214,1.39219,32400000.0
2005-12-19 00:28:00,1.39229,1.39237,1.39207,1.3922,32600000.0
2005-12-19 00:29:00,1.39217,1.39227,1.39205,1.39212,42400000.0
2005-12-19 00:30:00,1.3919,1.39229,1.3919,1.39219,50800000.0
2005-12-19 00:31:00,1.39218,1.39218,1.39203,1.3921,25800000.0
2005-12-19 00:32:00,1.39212,1.39235,1.39207,1.39212,39100000.0
2005-12-19 00:33:00,1.39234,1.39234,1.39201,1.39234,26800000.0
2005-12-19 00:34:00,1.39254,1.39301,1.39254,1.39272,40100000.0
2005-12-19 00:35:00,1.39334,1.39336,1.39317,1.39336,23600000.0
2005-12-19 00:36:00,1.39335,1.39339,1.3931,1.3931,37000000.0
2005-12-19 00:37:00,1.39308,1.39308,1.39293,1.39293,28400000.0
2005-12-19 00:38:00,1.39287,1.39297,1.39277,1.39282,39000000.0
2005-12-19 00:39:00,1.39292,1.39305,1.39272,1.39284,43000000.0
2005-12-19 00:40:00,1.39287,1.39297,1.39277,1.39297,23400000.0
2005-12-19 00:41:00,1.39297,1.39297,1.39262,1.39282,92500000.0
2005-12-19 00:42:00,1.39282,1.39294,1.3928,1.3929,70400002.0
2005-12-19 00:43:00,1.39269,1.39297,1.39245,1.39297,36100000.0
2005-12-19 00:44:00,1.39297,1.39297,1.39284,1.39292,24600000.0
2005-12-19 00:45:00,1.39294,1.39295,1.39275,1.39282,30600000.0
2005-12-19 00:46:00,1.39289,1.39297,1.39279,1.39297,52700000.0
2005-12-19 00:47:00,1.3929,1.39297,1.39277,1.39287,33800000.0
2005-12-19 00:48:00,1.39262,1.393,1.39262,1.39282,24600000.0
2005-12-19 00:49:00,1.3929,1.3929,1.39254,1.39275,40900000.0
2005-12-19 00:50:00,1.39277,1.39295,1.39268,1.39285,18800000.0
2005-12-19 00:51:00,1.3928,1.3929,1.39268,1.39285,40800000.0
2005-12-19 00:52:00,1.3927,1.39285,1.39265,1.39285,39200000.0
2005-12-19 00:53:00,1.39277,1.39297,1.39277,1.39291,41000000.0
2005-12-19 00:54:00,1.39244,1.39289,1.39244,1.39289,37200000.0
2005-12-19 00:55:00,1.39297,1.39297,1.3926,1.39297,28800000.0
2005-12-19 00:56:00,1.39297,1.39326,1.39297,1.39317,44400001.0
2005-12-19 00:57:00,1.39338,1.39352,1.39322,1.39322,33000000.0
2005-12-19 00:58:00,1.39354,1.39354,1.39336,1.3935,56500000.0
2005-12-19 00:59:00,1.3937,1.39388,1.39365,1.39388,40200000.0
2005-12-19 01:00:00,1.39386,1.39436,1.39386,1.3942,39600000.0
2005-12-19 01:01:00,1.39433,1.39435,1.39411,1.39418,36400000.0
2005-12-19 01:02:00,1.39445,1.39445,1.39391,1.39391,33800000.0
2005-12-19 01:03:00,1.39452,1.39476,1.39446,1.39462,62500000.0
2005-12-19 01:04:00,1.39453,1.39461,1.39451,1.39461,56200001.0
2005-12-19 01:05:00,1.39472,1.39481,1.39464,1.39473,50700000.0
2005-12-19 01:06:00,1.39477,1.39482,1.39458,1.39475,54600000.0
2005-12-19 01:07:00,1.39467,1.39468,1.39435,1.39441,48500000.0
2005-12-19 01:08:00,1.39455,1.39471,1.39425,1.39425,20000000.0
2005-12-19 01:09:00,1.39443,1.39443,1.39416,1.39426,39800000.0
2005-12-19 01:10:00,1.39434,1.39434,1.39375,1.39414,25000000.0
2005-12-19 01:11:00,1.39418,1.3944,1.39418,1.3944,39800000.0
2005-12-19 01:12:00,1.39429,1.39458,1.39418,1.39441,32600000.0
2005-12-19 01:13:00,1.39467,1.3947,1.3944,1.3947,43500000.0
2005-12-19 01:14:00,1.3945,1.39465,1.39432,1.3945,36600000.0
2005-12-19 01:15:00,1.39451,1.39457,1.3942,1.39453,40600000.0
2005-12-19 01:16:00,1.39457,1.3951,1.39457,1.39504,54200000.0
2005-12-19 01:17:00,1.39515,1.39515,1.39486,1.39488,32700000.0
2005-12-19 01:18:00,1.39476,1.39496,1.39456,1.39495,19200000.0
2005-12-19 01:19:00,1.39493,1.39504,1.39485,1.39485,56100000.0
2005-12-19 01:20:00,1.39509,1.39512,1.39445,1.39512,27200000.0
2005-12-19 01:21:00,1.39486,1.39516,1.39486,1.39501,63500000.0
2005-12-19 01:22:00,1.39508,1.39522,1.39491,1.39513,37400000.0
2005-12-19 01:23:00,1.39491,1.39513,1.39483,1.39483,36400000.0
2005-12-19 01:24:00,1.39516,1.39523,1.3949,1.39514,23600000.0
2005-12-19 01:25:00,1.39508,1.39515,1.3948,1.39487,74100000.0
2005-12-19 01:26:00,1.39488,1.39508,1.39482,1.39494,55500000.0
2005-12-19 01:27:00,1.39477,1.39479,1.39458,1.39477,22200000.0
2005-12-19 01:28:00,1.39458,1.39478,1.39438,1.39478,46400000.0
2005-12-19 01:29:00,1.39491,1.39492,1.39484,1.39488,19600000.0
2005-12-19 01:30:00,1.39486,1.39486,1.39438,1.39473,48000000.0
2005-12-19 01:31:00,1.39466,1.39483,1.39462,1.39473,35000000.0
2005-12-19 01:32:00,1.395,1.39516,1.39488,1.39495,42400000.0
2005-12-19 01:33:00,1.39501,1.39508,1.39486,1.39499,30600000.0
2005-12-19 01:34:00,1.39495,1.39506,1.39454,1.39506,33400000.0
2005-12-19 01:35:00,1.39507,1.39519,1.39481,1.39481,47900000.0
2005-12-19 01:36:00,1.39506,1.39533,1.39506,1.39515,35400000.0
2005-12-19 01:37:00,1.39521,1.39533,1.39494,1.39526,35100000.0
2005-12-19 01:38:00,1.39518,1.39536,1.39511,1.39536,32600000.0
2005-12-19 01:39:00,1.39521,1.39541,1.39494,1.39536,42400000.0
2005-12-19 01:40:00,1.39531,1.39544,1.39531,1.39537,46800001.0
2005-12-19 01:41:00,1.39529,1.39554,1.39524,1.39536,48000000.0
2005-12-19 01:42:00,1.39544,1.39554,1.39524,1.39544,46800000.0
2005-12-19 01:43:00,1.39546,1.39556,1.39499,1.39549,37400000.0
2005-12-19 01:44:00,1.39544,1.39544,1.39512,1.39539,28200000.0
2005-12-19 01:45:00,1.39537,1.39549,1.39529,1.39539,39600000.0
2005-12-19 01:46:00,1.3954,1.39556,1.39533,1.39547,37600000.0
2005-12-19 01:47:00,1.39569,1.39595,1.39566,1.39569,28200000.0
2005-12-19 01:48:00,1.39605,1.39606,1.39561,1.39561,80200002.0
2005-12-19 01:49:00,1.39601,1.39621,1.39537,1.39576,32200000.0
2005-12-19 01:50:00,1.39578,1.39598,1.39543,1.39598,26200000.0
2005-12-19 01:51:00,1.39593,1.39593,1.39572,1.39573,39800000.0
2005-12-19 01:52:00,1.39593,1.39598,1.39573,1.39573,29600000.0
2005-12-19 01:53:00,1.39592,1.39605,1.39585,1.39594,46400000.0
2005-12-19 01:54:00,1.3958,1.39588,1.39572,1.39572,33000000.0
2005-12-19 01:55:00,1.39556,1.39563,1.39538,1.39538,37500000.0
2005-12-19 01:56:00,1.39555,1.39588,1.39549,1.39561,54000000.0
2005-12-19 01:57:00,1.39566,1.39584,1.3956,1.39569,42300000.0
2005-12-19 01:58:00,1.39585,1.39609,1.39564,1.39569,30800000.0
2005-12-19 01:59:00,1.39588,1.396,1.39586,1.39593,48300000.0
2005-12-19 02:00:00,1.39566,1.396,1.39566,1.39578,28000000.0
2005-12-19 02:01:00,1.39563,1.39563,1.39548,1.39553,55800000.0
2005-12-19 02:02:00,1.39548,1.39593,1.39548,1.39581,105500000.0
2005-12-19 02:03:00,1.39595,1.39619,1.39595,1.39605,75200000.0
2005-12-19 02:04:00,1.39597,1.39602,1.39587,1.39587,56600000.0
2005-12-19 02:05:00,1.39586,1.39588,1.39581,1.39584,68600000.0
2005-12-19 02:06:00,1.39599,1.3961,1.39566,1.39597,85400001.0
2005-12-19 02:07:00,1.39588,1.39597,1.39553,1.39583,173200000.0
2005-12-19 02:08:00,1.39578,1.39582,1.39577,1.39579,43200000.0
2005-12-19 02:09:00,1.39574,1.39596,1.39554,1.39585,168600000.0
2005-12-19 02:10:00,1.39564,1.39601,1.39553,1.39553,126800000.0
2005-12-19 02:11:00,1.39549,1.3955,1.39532,1.39532,37800000.0
2005-12-19 02:12:00,1.39527,1.39543,1.39526,1.39543,62500000.0
2005-12-19 02:13:00,1.39545,1.39551,1.39545,1.3955,35600000.0
2005-12-19 02:14:00,1.39548,1.3955,1.3952,1.3955,149900000.0
2005-12-19 02:15:00,1.39538,1.39545,1.3952,1.39533,219100001.0
2005-12-19 02:16:00,1.39558,1.39566,1.39541,1.39561,53700000.0
2005-12-19 02:17:00,1.3954,1.39588,1.39525,1.39532,232200001.0
2005-12-19 02:18:00,1.39544,1.39567,1.39498,1.3954,38700000.0
2005-12-19 02:19:00,1.39561,1.39573,1.3954,1.39545,55600000.0
2005-12-19 02:20:00,1.39544,1.39571,1.39537,1.39564,47500000.0
2005-12-19 02:21:00,1.39547,1.39572,1.39543,1.39563,48200000.0
2005-12-19 02:22:00,1.39537,1.39539,1.39532,1.39535,23000000.0
2005-12-19 02:23:00,1.39555,1.39565,1.3954,1.3954,25600000.0
2005-12-19 02:24:00,1.39533,1.39558,1.39528,1.39558,36200000.0
2005-12-19 02:25:00,1.39551,1.39558,1.39533,1.3954,109600000.0
2005-12-19 02:26:00,1.39525,1.39567,1.39512,1.39567,106800000.0
2005-12-19 02:27:00,1.39555,1.39555,1.39519,1.39524,53900000.0
2005-12-19 02:28:00,1.3953,1.3953,1.39517,1.39517,43000001.0
2005-12-19 02:29:00,1.39539,1.39539,1.39511,1.39534,43800000.0
2005-12-19 02:30:00,1.39554,1.39556,1.39537,1.39544,28200000.0
2005-12-19 02:31:00,1.39521,1.39531,1.39511,1.39514,56800000.0
2005-12-19 02:32:00,1.39534,1.39547,1.39518,1.39532,28600000.0
2005-12-19 02:33:00,1.39499,1.39504,1.39487,1.39497,229200000.0
2005-12-19 02:34:00,1.3953,1.3953,1.39505,1.39518,41400000.0
2005-12-19 02:35:00,1.3952,1.3952,1.39463,1.39477,77900000.0
2005-12-19 02:36:00,1.39497,1.39501,1.39483,1.39499,35200000.0
2005-12-19 02:37:00,1.39459,1.39466,1.39456,1.39456,100100000.0
2005-12-19 02:38:00,1.39462,1.39462,1.39448,1.39453,47000000.0
2005-12-19 02:39:00,1.39443,1.39443,1.39423,1.3943,33600000.0
2005-12-19 02:40:00,1.39436,1.39448,1.39431,1.39436,33000000.0
2005-12-19 02:41:00,1.39423,1.39433,1.39412,1.39412,41100000.0
2005-12-19 02:42:00,1.3942,1.39423,1.39415,1.39415,33500000.0
2005-12-19 02:43:00,1.39399,1.39409,1.39393,1.39409,37800000.0
2005-12-19 02:44:00,1.39408,1.39418,1.39396,1.39418,32300000.0
2005-12-19 02:45:00,1.39365,1.39376,1.39349,1.39376,32900000.0
2005-12-19 02:46:00,1.39386,1.39397,1.39374,1.39375,189300000.0
2005-12-19 02:47:00,1.39421,1.39443,1.39381,1.3943,189200000.0
2005-12-19 02:48:00,1.39444,1.39461,1.39431,1.39442,143800000.0
2005-12-19 02:49:00,1.39419,1.39421,1.3938,1.39385,81500001.0
2005-12-19 02:50:00,1.39408,1.39425,1.39378,1.39425,138000001.0
2005-12-19 02:51:00,1.39381,1.39381,1.39355,1.39369,63800000.0
2005-12-19 02:52:00,1.3937,1.3937,1.39333,1.39333,35400000.0
2005-12-19 02:53:00,1.39337,1.39337,1.39293,1.39318,33200000.0
2005-12-19 02:54:00,1.39354,1.39362,1.39267,1.39267,49200000.0
2005-12-19 02:55:00,1.39246,1.3927,1.39185,1.3923,27400000.0
2005-12-19 02:56:00,1.39233,1.3927,1.39233,1.39256,68100000.0
2005-12-19 02:57:00,1.39271,1.39302,1.39271,1.39302,69600002.0
2005-12-19 02:58:00,1.39317,1.39317,1.39264,1.39269,65400000.0
2005-12-19 02:59:00,1.39267,1.39281,1.39267,1.39277,46100000.0
2005-12-19 03:00:00,1.39309,1.39336,1.39306,1.39335,133200000.0
2005-12-19 03:01:00,1.39329,1.39338,1.39324,1.39338,44200000.0
2005-12-19 03:02:00,1.39355,1.39355,1.39337,1.39344,48100000.0
2005-12-19 03:03:00,1.39344,1.39353,1.39336,1.39353,59300000.0
2005-12-19 03:04:00,1.39349,1.39382,1.39334,1.39346,42000000.0
2005-12-19 03:05:00,1.39344,1.39352,1.39339,1.39346,68200000.0
2005-12-19 03:06:00,1.39337,1.39341,1.39321,1.39341,68600001.0
2005-12-19 03:07:00,1.39345,1.3938,1.39326,1.3938,76200000.0
2005-12-19 03:08:00,1.3938,1.39393,1.39352,1.39352,37600000.0
2005-12-19 03:09:00,1.39376,1.3941,1.39367,1.39408,54500000.0
2005-12-19 03:10:00,1.39367,1.3941,1.39367,1.39401,27000000.0
2005-12-19 03:11:00,1.39356,1.39364,1.39356,1.39364,24000000.0
2005-12-19 03:12:00,1.39391,1.39412,1.39365,1.39389,47400000.0
2005-12-19 03:13:00,1.39361,1.39401,1.39361,1.39401,37600000.0
2005-12-19 03:14:00,1.39392,1.39407,1.39362,1.39389,48300000.0
2005-12-19 03:15:00,1.39353,1.39397,1.39353,1.39374,35200000.0
2005-12-19 03:16:00,1.39374,1.3938,1.39347,1.39373,32600000.0
2005-12-19 03:17:00,1.39366,1.39371,1.39319,1.39359,43800000.0
2005-12-19 03:18:00,1.39343,1.39345,1.39313,1.39342,35600000.0
2005-12-19 03:19:00,1.39338,1.39343,1.39316,1.39343,27800001.0
2005-12-19 03:20:00,1.39314,1.39367,1.39314,1.39352,45800000.0
2005-12-19 03:21:00,1.39301,1.39303,1.39295,1.393,36600000.0
2005-12-19 03:22:00,1.39303,1.39313,1.39297,1.39305,69200001.0
2005-12-19 03:23:00,1.39316,1.39316,1.3928,1.39281,69400000.0
2005-12-19 03:24:00,1.39264,1.39264,1.39246,1.3925,53200000.0
2005-12-19 03:25:00,1.39289,1.39289,1.39246,1.39252,32800000.0
2005-12-19 03:26:00,1.39229,1.39231,1.39204,1.39205,156700001.0
2005-12-19 03:27:00,1.39204,1.39221,1.39197,1.39221,118200000.0
2005-12-19 03:28:00,1.39215,1.39227,1.39214,1.39226,62200000.0
2005-12-19 03:29:00,1.39245,1.39252,1.3924,1.39249,64000000.0
2005-12-19 03:30:00,1.39242,1.39247,1.39217,1.39218,61000000.0
2005-12-19 03:31:00,1.39214,1.39247,1.39214,1.3924,33200000.0
2005-12-19 03:32:00,1.39225,1.39238,1.39208,1.39213,35200000.0
2005-12-19 03:33:00,1.39195,1.39223,1.39195,1.39218,26000000.0
2005-12-19 03:34:00,1.3924,1.39267,1.39221,1.39238,25400000.0
2005-12-19 03:35:00,1.39241,1.39241,1.39204,1.39206,72300000.0
2005-12-19 03:36:00,1.39209,1.39235,1.39186,1.39234,60800000.0
2005-12-19 03:37:00,1.39249,1.39257,1.39223,1.39247,28200000.0
2005-12-19 03:38:00,1.39238,1.39249,1.3922,1.39249,37800000.0
2005-12-19 03:39:00,1.39218,1.39226,1.39211,1.39211,100400000.0
2005-12-19 03:40:00,1.39204,1.39281,1.392,1.39281,148700000.0
2005-12-19 03:41:00,1.39293,1.39312,1.39281,1.39305,75300000.0
2005-12-19 03:42:00,1.39307,1.39307,1.39289,1.39302,75200000.0
2005-12-19 03:43:00,1.39287,1.3931,1.39274,1.3931,39900000.0
2005-12-19 03:44:00,1.39268,1.39289,1.3926,1.39285,78300000.0
2005-12-19 03:45:00,1.39287,1.39302,1.39282,1.39302,41400000.0
2005-12-19 03:46:00,1.39253,1.39253,1.39227,1.39227,47100000.0
2005-12-19 03:47:00,1.39224,1.39224,1.39202,1.39202,30000000.0
2005-12-19 03:48:00,1.39234,1.39241,1.39215,1.39241,35100000.0
2005-12-19 03:49:00,1.39264,1.39264,1.39236,1.39246,43700000.0
2005-12-19 03:50:00,1.3927,1.3927,1.39229,1.39229,92800000.0
2005-12-19 03:51:00,1.39255,1.3927,1.39255,1.39264,49800000.0
2005-12-19 03:52:00,1.39292,1.39304,1.3927,1.39273,89400000.0
2005-12-19 03:53:00,1.39259,1.39264,1.39233,1.39254,47100000.0
2005-12-19 03:54:00,1.39264,1.39315,1.39264,1.39273,26600000.0
2005-12-19 03:55:00,1.39313,1.39315,1.39293,1.39309,33600000.0
2005-12-19 03:56:00,1.39291,1.39291,1.3927,1.3927,28400000.0
2005-12-19 03:57:00,1.39204,1.39222,1.39131,1.39131,120200000.0
2005-12-19 03:58:00,1.39122,1.39223,1.39122,1.39156,197300000.0
2005-12-19 03:59:00,1.39201,1.39233,1.39196,1.39205,156900000.0
2005-12-19 04:00:00,1.39198,1.39208,1.39197,1.39207,52800000.0
2005-12-19 04:01:00,1.39217,1.39245,1.39209,1.39234,155900000.0
2005-12-19 04:02:00,1.39217,1.39217,1.39179,1.39181,114200000.0
2005-12-19 04:03:00,1.39188,1.39188,1.39153,1.39173,85900000.0
2005-12-19 04:04:00,1.39159,1.39166,1.39149,1.39162,139300000.0
2005-12-19 04:05:00,1.39149,1.39214,1.39136,1.3921,216200000.0
2005-12-19 04:06:00,1.39162,1.39195,1.39156,1.39166,112800000.0
2005-12-19 04:07:00,1.39166,1.39166,1.39121,1.39121,148100001.0
2005-12-19 04:08:00,1.39172,1.39189,1.39167,1.39183,28200000.0
2005-12-19 04:09:00,1.39196,1.39196,1.39169,1.39194,40400000.0
2005-12-19 04:10:00,1.39198,1.39217,1.39183,1.3921,102200000.0
2005-12-19 04:11:00,1.39238,1.39261,1.39226,1.3924,66600000.0
2005-12-19 04:12:00,1.39233,1.39241,1.39233,1.39239,56800000.0
2005-12-19 04:13:00,1.39253,1.39278,1.39253,1.39271,79700000.0
2005-12-19 04:14:00,1.39275,1.39275,1.39258,1.39261,97500000.0
2005-12-19 04:15:00,1.39244,1.39262,1.39236,1.39244,60200000.0
2005-12-19 04:16:00,1.39231,1.39234,1.39198,1.39211,83400000.0
2005-12-19 04:17:00,1.39213,1.39213,1.39197,1.39201,32400000.0
2005-12-19 04:18:00,1.39196,1.39217,1.39192,1.39206,114600000.0
2005-12-19 04:19:00,1.39206,1.39213,1.39203,1.39211,63200000.0
2005-12-19 04:20:00,1.39198,1.39201,1.39168,1.39181,180100000.0
2005-12-19 04:21:00,1.39182,1.39187,1.39174,1.39174,41600000.0
2005-12-19 04:22:00,1.39178,1.39215,1.39173,1.39215,36600000.0
2005-12-19 04:23:00,1.3917,1.39172,1.39162,1.39162,46900000.0
2005-12-19 04:24:00,1.39169,1.39187,1.39161,1.39187,175900000.0
2005-12-19 04:25:00,1.39198,1.39247,1.39198,1.39218,186400001.0
2005-12-19 04:26:00,1.39208,1.39208,1.39177,1.39183,146600001.0
2005-12-19 04:27:00,1.39187,1.39188,1.39171,1.39175,54200000.0
2005-12-19 04:28:00,1.39177,1.39196,1.39177,1.39187,84600001.0
2005-12-19 04:29:00,1.3918,1.39223,1.3918,1.39216,76200000.0
2005-12-19 04:30:00,1.3917,1.39207,1.39169,1.39197,69900000.0
2005-12-19 04:31:00,1.39191,1.39206,1.39176,1.39205,27800000.0
2005-12-19 04:32:00,1.39219,1.3922,1.3921,1.3922,36700000.0
2005-12-19 04:33:00,1.39225,1.39225,1.39208,1.39215,63600000.0
2005-12-19 04:34:00,1.39214,1.39221,1.39205,1.39205,45500000.0
2005-12-19 04:35:00,1.39169,1.39169,1.39143,1.39145,54400000.0
2005-12-19 04:36:00,1.3917,1.39183,1.39108,1.39174,171600000.0
2005-12-19 04:37:00,1.39189,1.39198,1.39153,1.3917,128600000.0
2005-12-19 04:38:00,1.39172,1.39192,1.39169,1.39192,33600000.0
2005-12-19 04:39:00,1.39185,1.39206,1.39185,1.39195,80600000.0
2005-12-19 04:40:00,1.39194,1.39214,1.39194,1.39206,36500000.0
2005-12-19 04:41:00,1.39164,1.39193,1.3916,1.39172,35800000.0
2005-12-19 04:42:00,1.39146,1.39148,1.3912,1.39144,58000000.0
2005-12-19 04:43:00,1.39128,1.39128,1.39119,1.39119,50400000.0
2005-12-19 04:44:00,1.39115,1.3916,1.39115,1.39158,42200000.0
2005-12-19 04:45:00,1.39156,1.39178,1.39132,1.39158,24300000.0
2005-12-19 04:46:00,1.39149,1.39159,1.39149,1.39151,50600000.0
2005-12-19 04:47:00,1.39151,1.39194,1.39149,1.39194,93500000.0
2005-12-19 04:48:00,1.39167,1.39196,1.39165,1.39172,50800000.0
2005-12-19 04:49:00,1.39156,1.39166,1.39126,1.39126,74600000.0
2005-12-19 04:50:00,1.39157,1.39175,1.39151,1.39158,64500000.0
2005-12-19 04:51:00,1.39128,1.39134,1.39128,1.39128,38900000.0
2005-12-19 04:52:00,1.39124,1.39187,1.39119,1.39161,36800000.0
2005-12-19 04:53:00,1.39147,1.39177,1.39138,1.39144,36200000.0
2005-12-19 04:54:00,1.39113,1.3914,1.39113,1.3912,34000000.0
2005-12-19 04:55:00,1.39158,1.39169,1.39126,1.39169,33600000.0
2005-12-19 04:56:00,1.39143,1.39155,1.39137,1.39147,33400000.0
2005-12-19 04:57:00,1.39158,1.39212,1.39158,1.39172,47400000.0
2005-12-19 04:58:00,1.39157,1.39195,1.39147,1.3919,36400000.0
2005-12-19 04:59:00,1.39175,1.39202,1.39175,1.39181,117800001.0
2005-12-19 05:00:00,1.39231,1.39243,1.39229,1.3923,39600000.0
2005-12-19 05:01:00,1.39207,1.39239,1.39207,1.39239,36800000.0
2005-12-19 05:02:00,1.39233,1.39242,1.3921,1.39226,35000000.0
2005-12-19 05:03:00,1.39202,1.39222,1.3919,1.39196,148000000.0
2005-12-19 05:04:00,1.39186,1.39186,1.39167,1.39173,207300001.0
2005-12-19 05:05:00,1.39181,1.39196,1.39175,1.39175,178700001.0
2005-12-19 05:06:00,1.39176,1.39181,1.39163,1.39176,183700000.0
2005-12-19 05:07:00,1.39157,1.39203,1.39153,1.39155,273200000.0
2005-12-19 05:08:00,1.3916,1.3916,1.3913,1.3913,280900001.0
2005-12-19 05:09:00,1.39116,1.39156,1.39108,1.39108,183500000.0
2005-12-19 05:10:00,1.3908,1.3909,1.39073,1.39081,213200001.0
2005-12-19 05:11:00,1.39095,1.39122,1.3909,1.39098,126000000.0
2005-12-19 05:12:00,1.39108,1.39108,1.39087,1.39087,106200000.0
2005-12-19 05:13:00,1.39088,1.3911,1.39087,1.391,185700001.0
2005-12-19 05:14:00,1.39104,1.39128,1.39104,1.39124,250000002.0
2005-12-19 05:15:00,1.39144,1.39156,1.39134,1.39149,39600000.0
2005-12-19 05:16:00,1.39135,1.3914,1.39118,1.39121,205500001.0
2005-12-19 05:17:00,1.39126,1.39162,1.39115,1.39162,175800000.0
2005-12-19 05:18:00,1.39164,1.39164,1.39139,1.39154,226600000.0
2005-12-19 05:19:00,1.3913,1.39159,1.39123,1.39129,284400000.0
2005-12-19 05:20:00,1.39135,1.39147,1.39125,1.3913,253400001.0
2005-12-19 05:21:00,1.39118,1.39155,1.39104,1.39113,326100001.0
2005-12-19 05:22:00,1.39097,1.39097,1.39065,1.39085,244700002.0
2005-12-19 05:23:00,1.39079,1.39087,1.39069,1.39071,104000000.0
2005-12-19 05:24:00,1.39065,1.39068,1.3906,1.3906,215400001.0
2005-12-19 05:25:00,1.39065,1.39071,1.39035,1.39048,256500002.0
2005-12-19 05:26:00,1.39051,1.39051,1.39041,1.39044,146700000.0
2005-12-19 05:27:00,1.39076,1.39078,1.3904,1.39063,164500000.0
2005-12-19 05:28:00,1.39063,1.39083,1.39041,1.39073,261400001.0
2005-12-19 05:29:00,1.39071,1.39088,1.39054,1.39069,304900001.0
2005-12-19 05:30:00,1.39073,1.39099,1.39072,1.39073,205200001.0
2005-12-19 05:31:00,1.39076,1.39106,1.39073,1.39081,74400001.0
2005-12-19 05:32:00,1.39096,1.39109,1.39091,1.39101,146100000.0
2005-12-19 05:33:00,1.39099,1.39111,1.39091,1.39098,187500001.0
2005-12-19 05:34:00,1.39091,1.39118,1.39083,1.39085,202000000.0
2005-12-19 05:35:00,1.39106,1.39113,1.39098,1.39108,32600000.0
2005-12-19 05:36:00,1.39086,1.39102,1.39084,1.39096,167400000.0
2005-12-19 05:37:00,1.39097,1.3911,1.39081,1.39081,174700000.0
2005-12-19 05:38:00,1.39085,1.39115,1.39085,1.39099,141100000.0
2005-12-19 05:39:00,1.39101,1.39132,1.39101,1.39129,169600001.0
2005-12-19 05:40:00,1.39115,1.39143,1.3911,1.39127,190900001.0
2005-12-19 05:41:00,1.39107,1.39127,1.3909,1.39098,101000000.0
2005-12-19 05:42:00,1.39099,1.39101,1.39076,1.39081,218600002.0
2005-12-19 05:43:00,1.39084,1.39089,1.39078,1.39079,74800000.0
2005-12-19 05:44:00,1.39084,1.39109,1.39074,1.3909,143800001.0
2005-12-19 05:45:00,1.39098,1.39118,1.39093,1.39098,147500001.0
2005-12-19 05:46:00,1.39103,1.39118,1.39098,1.39108,194900001.0
2005-12-19 05:47:00,1.39108,1.39113,1.39093,1.3911,237500000.0
2005-12-19 05:48:00,1.39095,1.39129,1.39093,1.39112,238300001.0
2005-12-19 05:49:00,1.39115,1.3913,1.39095,1.39095,215800001.0
2005-12-19 05:50:00,1.39095,1.3913,1.39095,1.39112,219200000.0
2005-12-19 05:51:00,1.3912,1.3912,1.39105,1.39105,169700000.0
2005-12-19 05:52:00,1.39103,1.39119,1.39097,1.39109,196100000.0
2005-12-19 05:53:00,1.391,1.39124,1.39092,1.39095,111600000.0
2005-12-19 05:54:00,1.39104,1.39121,1.39089,1.39114,227700001.0
2005-12-19 05:55:00,1.39102,1.39111,1.39081,1.39088,185800000.0
2005-12-19 05:56:00,1.39092,1.39109,1.39082,1.39085,134000001.0
2005-12-19 05:57:00,1.39084,1.39092,1.39082,1.39085,227500000.0
2005-12-19 05:58:00,1.39088,1.39089,1.39069,1.39069,138200000.0
2005-12-19 05:59:00,1.39087,1.39096,1.39075,1.39077,68000000.0
2005-12-19 06:00:00,1.3908,1.39082,1.39072,1.39077,190200000.0
2005-12-19 06:01:00,1.39082,1.39094,1.39074,1.39077,204000002.0
2005-12-19 06:02:00,1.39075,1.39097,1.39073,1.39087,224500000.0
2005-12-19 06:03:00,1.39099,1.39109,1.39089,1.39104,46400000.0
2005-12-19 06:04:00,1.39092,1.39094,1.39084,1.39092,145100001.0
2005-12-19 06:05:00,1.39091,1.39102,1.39084,1.39089,378200000.0
2005-12-19 06:06:00,1.39094,1.3911,1.39094,1.3911,79200000.0
2005-12-19 06:07:00,1.39115,1.39116,1.39089,1.39106,305500000.0
2005-12-19 06:08:00,1.39085,1.39107,1.39078,1.39091,525400001.0
2005-12-19 06:09:00,1.39092,1.39119,1.39084,1.39092,467700003.0
2005-12-19 06:10:00,1.39106,1.39114,1.39094,1.39096,300900001.0
2005-12-19 06:11:00,1.39099,1.39118,1.39097,1.39118,432200000.0
2005-12-19 06:12:00,1.39118,1.39143,1.39113,1.39138,241400000.0
2005-12-19 06:13:00,1.39134,1.39161,1.39121,1.39121,356500001.0
2005-12-19 06:14:00,1.39138,1.39143,1.39106,1.39118,324900000.0
2005-12-19 06:15:00,1.3912,1.39132,1.39114,1.39123,133000000.0
2005-12-19 06:16:00,1.39121,1.39136,1.39112,1.39136,180400000.0
2005-12-19 06:17:00,1.39117,1.3913,1.3911,1.3911,160500000.0
2005-12-19 06:18:00,1.3911,1.39131,1.3911,1.3911,276200002.0
2005-12-19 06:19:00,1.39119,1.3914,1.39119,1.39128,152400000.0
2005-12-19 06:20:00,1.39118,1.39133,1.39108,1.39111,293900002.0
2005-12-19 06:21:00,1.39126,1.39142,1.3912,1.39126,238000002.0
2005-12-19 06:22:00,1.39122,1.39154,1.39119,1.39133,267600000.0
2005-12-19 06:23:00,1.39122,1.39138,1.39118,1.39124,295800001.0
2005-12-19 06:24:00,1.3912,1.39142,1.39113,1.3913,319300000.0
2005-12-19 06:25:00,1.39131,1.39136,1.39121,1.39133,231400001.0
2005-12-19 06:26:00,1.39118,1.3913,1.3911,1.39126,305100000.0
2005-12-19 06:27:00,1.39124,1.39139,1.3912,1.39137,355300001.0
2005-12-19 06:28:00,1.3914,1.39155,1.39128,1.3914,366300003.0
2005-12-19 06:29:00,1.39145,1.39159,1.39137,1.39139,84000000.0
2005-12-19 06:30:00,1.39136,1.39158,1.39133,1.39144,234900000.0
2005-12-19 06:31:00,1.39151,1.39164,1.3914,1.39149,144300001.0
2005-12-19 06:32:00,1.39145,1.39146,1.39127,1.39127,176400001.0
2005-12-19 06:33:00,1.39137,1.39154,1.39134,1.39137,274900000.0
2005-12-19 06:34:00,1.3915,1.39159,1.39137,1.39147,245400000.0
2005-12-19 06:35:00,1.3913,1.39167,1.39129,1.39141,171300001.0
2005-12-19 06:36:00,1.39141,1.39151,1.39141,1.39141,78700000.0
2005-12-19 06:37:00,1.39141,1.39149,1.39138,1.39143,204800000.0
2005-12-19 06:38:00,1.39144,1.39166,1.39141,1.39143,158500002.0
2005-12-19 06:39:00,1.39151,1.39156,1.39146,1.39151,38000000.0
2005-12-19 06:40:00,1.39148,1.39154,1.39133,1.39144,124000000.0
2005-12-19 06:41:00,1.39143,1.39151,1.39136,1.39149,147500000.0
2005-12-19 06:42:00,1.39151,1.39154,1.39131,1.39141,324200001.0
2005-12-19 06:43:00,1.39146,1.39153,1.39141,1.39149,139800000.0
2005-12-19 06:44:00,1.39149,1.39151,1.39136,1.39141,324000000.0
2005-12-19 06:45:00,1.39147,1.3917,1.39144,1.3917,239900002.0
2005-12-19 06:46:00,1.3917,1.39177,1.39163,1.3917,218100000.0
2005-12-19 06:47:00,1.3917,1.39178,1.3916,1.39173,239100000.0
2005-12-19 06:48:00,1.39167,1.39196,1.39167,1.39175,43000000.0
2005-12-19 06:49:00,1.39165,1.3919,1.39157,1.39167,321000001.0
2005-12-19 06:50:00,1.39175,1.3918,1.3916,1.39165,47400000.0
2005-12-19 06:51:00,1.3919,1.39191,1.39162,1.39191,37800000.0
2005-12-19 06:52:00,1.39179,1.39195,1.39172,1.39172,208200000.0
2005-12-19 06:53:00,1.39172,1.39199,1.39172,1.39179,205600001.0
2005-12-19 06:54:00,1.39178,1.39199,1.39165,1.39176,429000000.0
2005-12-19 06:55:00,1.39177,1.39187,1.39167,1.39179,347300000.0
2005-12-19 06:56:00,1.39192,1.39192,1.39182,1.39182,34600000.0
2005-12-19 06:57:00,1.39187,1.39192,1.39184,1.39185,60200000.0
2005-12-19 06:58:00,1.39182,1.39187,1.39167,1.3918,212400000.0
2005-12-19 06:59:00,1.39174,1.39195,1.39167,1.39177,325700001.0
2005-12-19 07:00:00,1.39192,1.39197,1.39185,1.39187,156100000.0
2005-12-19 07:01:00,1.39172,1.39187,1.39172,1.39185,257600000.0
2005-12-19 07:02:00,1.39182,1.39197,1.39172,1.39182,364800000.0
2005-12-19 07:03:00,1.39183,1.39188,1.3917,1.39175,128200000.0
2005-12-19 07:04:00,1.39173,1.39183,1.39165,1.39173,365300001.0
2005-12-19 07:05:00,1.3918,1.3918,1.39158,1.3917,124900000.0
2005-12-19 07:06:00,1.39175,1.3918,1.3916,1.39173,184100001.0
2005-12-19 07:07:00,1.39186,1.39186,1.39158,1.39171,163600000.0
2005-12-19 07:08:00,1.39178,1.39194,1.39169,1.39181,253300000.0
2005-12-19 07:09:00,1.39182,1.39182,1.39158,1.39159,229600000.0
2005-12-19 07:10:00,1.39172,1.39175,1.39155,1.39158,413700001.0
2005-12-19 07:11:00,1.39148,1.39155,1.39145,1.3915,400900001.0
2005-12-19 07:12:00,1.39148,1.39163,1.39143,1.39161,296800002.0
2005-12-19 07:13:00,1.39161,1.39163,1.39145,1.39153,265100000.0
2005-12-19 07:14:00,1.39149,1.39149,1.39135,1.39137,537400001.0
2005-12-19 07:15:00,1.39173,1.39173,1.39122,1.39139,278000002.0
2005-12-19 07:16:00,1.39139,1.39147,1.39132,1.39146,165900000.0
2005-12-19 07:17:00,1.39139,1.39144,1.39121,1.39122,247900001.0
2005-12-19 07:18:00,1.39123,1.39147,1.39115,1.39147,409000000.0
2005-12-19 07:19:00,1.3915,1.39163,1.39135,1.39155,328100000.0
2005-12-19 07:20:00,1.39155,1.3916,1.39135,1.39148,439000001.0
2005-12-19 07:21:00,1.39137,1.3915,1.3913,1.39132,262900000.0
2005-12-19 07:22:00,1.39144,1.39164,1.39139,1.39158,337900000.0
2005-12-19 07:23:00,1.39179,1.39192,1.39165,1.39185,410800001.0
2005-12-19 07:24:00,1.39182,1.39198,1.39176,1.39185,264500001.0
2005-12-19 07:25:00,1.39189,1.39199,1.39177,1.39195,357500001.0
2005-12-19 07:26:00,1.39191,1.39203,1.39177,1.39186,298300001.0
2005-12-19 07:27:00,1.39182,1.39193,1.39168,1.3919,174400000.0
2005-12-19 07:28:00,1.39187,1.39187,1.39171,1.39175,273500000.0
2005-12-19 07:29:00,1.39168,1.39178,1.39153,1.39153,250600001.0
2005-12-19 07:30:00,1.39158,1.39173,1.39153,1.39165,536400002.0
2005-12-19 07:31:00,1.39158,1.39176,1.39155,1.39171,269300000.0
2005-12-19 07:32:00,1.39173,1.39178,1.39155,1.39168,383100000.0
2005-12-19 07:33:00,1.39163,1.39175,1.39153,1.39163,435900001.0
2005-12-19 07:34:00,1.39171,1.39175,1.39158,1.39165,266200000.0
2005-12-19 07:35:00,1.39165,1.39181,1.39165,1.39168,234000000.0
2005-12-19 07:36:00,1.39168,1.39186,1.39159,1.39184,411700002.0
2005-12-19 07:37:00,1.39186,1.39202,1.39173,1.3919,228700001.0
2005-12-19 07:38:00,1.39185,1.39205,1.39185,1.3919,31800000.0
2005-12-19 07:39:00,1.39175,1.39185,1.39165,1.39185,373800001.0
2005-12-19 07:40:00,1.3918,1.39192,1.39167,1.39175,367300002.0
2005-12-19 07:41:00,1.39174,1.39199,1.39168,1.39192,648700002.0
2005-12-19 07:42:00,1.39181,1.39188,1.39159,1.39161,271200001.0
2005-12-19 07:43:00,1.39155,1.39172,1.39152,1.39161,203700000.0
2005-12-19 07:44:00,1.39147,1.39149,1.39134,1.39139,464000000.0
2005-12-19 07:45:00,1.39144,1.39154,1.39132,1.39137,383100002.0
2005-12-19 07:46:00,1.39136,1.39149,1.39129,1.39139,424300000.0
2005-12-19 07:47:00,1.39151,1.39186,1.3914,1.39146,639300001.0
2005-12-19 07:48:00,1.39146,1.39176,1.39144,1.39155,692400002.0
2005-12-19 07:49:00,1.39166,1.39181,1.39151,1.39181,675800001.0
2005-12-19 07:50:00,1.39157,1.39179,1.39148,1.39155,586100000.0
2005-12-19 07:51:00,1.39173,1.39187,1.39155,1.39175,617000001.0
2005-12-19 07:52:00,1.39191,1.39207,1.39185,1.39187,510400000.0
2005-12-19 07:53:00,1.39181,1.39207,1.3917,1.39187,602800003.0
2005-12-19 07:54:00,1.39181,1.39194,1.39172,1.39179,381800001.0
2005-12-19 07:55:00,1.39172,1.39193,1.39156,1.39159,365900000.0
2005-12-19 07:56:00,1.39152,1.3918,1.39142,1.39168,775500003.0
2005-12-19 07:57:00,1.39167,1.39187,1.39155,1.39165,609600002.0
2005-12-19 07:58:00,1.3917,1.3918,1.39157,1.39162,745600001.0
2005-12-19 07:59:00,1.39169,1.39183,1.3915,1.39155,470200001.0
2005-12-19 08:00:00,1.3916,1.39168,1.39143,1.39158,364200002.0
2005-12-19 08:01:00,1.39134,1.39167,1.39129,1.39144,475100000.0
2005-12-19 08:02:00,1.39142,1.39156,1.39136,1.39149,272900000.0
2005-12-19 08:03:00,1.39136,1.39139,1.39104,1.39104,457200000.0
2005-12-19 08:04:00,1.39104,1.39122,1.39099,1.39121,457400003.0
2005-12-19 08:05:00,1.39131,1.39142,1.39122,1.39122,324200001.0
2005-12-19 08:06:00,1.39148,1.3916,1.39126,1.39138,635200001.0
2005-12-19 08:07:00,1.39119,1.39145,1.39114,1.39121,480300003.0
2005-12-19 08:08:00,1.39119,1.39132,1.3911,1.39116,399200000.0
2005-12-19 08:09:00,1.39116,1.39149,1.39112,1.39131,536300001.0
2005-12-19 08:10:00,1.39137,1.39152,1.39117,1.3915,625100007.0
2005-12-19 08:11:00,1.39148,1.39166,1.39133,1.39136,298900000.0
2005-12-19 08:12:00,1.39142,1.39174,1.39139,1.39163,447200001.0
2005-12-19 08:13:00,1.39184,1.39209,1.39182,1.39203,272200000.0
2005-12-19 08:14:00,1.39202,1.39221,1.39202,1.39204,116100000.0
2005-12-19 08:15:00,1.39198,1.39218,1.39194,1.39211,258400001.0
2005-12-19 08:16:00,1.39211,1.39212,1.39194,1.39195,263000001.0
2005-12-19 08:17:00,1.39197,1.39212,1.39189,1.39192,281900000.0
2005-12-19 08:18:00,1.39192,1.3921,1.39191,1.39195,210500001.0
2005-12-19 08:19:00,1.39202,1.39239,1.39198,1.39239,297600001.0
2005-12-19 08:20:00,1.39226,1.39226,1.39204,1.39208,248500000.0
2005-12-19 08:21:00,1.39208,1.39233,1.392,1.39215,480400000.0
2005-12-19 08:22:00,1.3921,1.39221,1.39201,1.39205,279000001.0
2005-12-19 08:23:00,1.39201,1.39222,1.39193,1.392,210400000.0
2005-12-19 08:24:00,1.39207,1.39229,1.39187,1.39187,437100003.0
2005-12-19 08:25:00,1.39182,1.39182,1.39136,1.39136,580300002.0
2005-12-19 08:26:00,1.3914,1.39158,1.39137,1.39155,266200000.0
2005-12-19 08:27:00,1.39165,1.39189,1.39155,1.39177,396200002.0
2005-12-19 08:28:00,1.39185,1.392,1.3917,1.39187,528400000.0
2005-12-19 08:29:00,1.39163,1.39171,1.39144,1.39145,413400001.0
2005-12-19 08:30:00,1.39144,1.39164,1.39141,1.39153,415500001.0
2005-12-19 08:31:00,1.39162,1.39184,1.39158,1.39169,272900000.0
2005-12-19 08:32:00,1.3917,1.39206,1.3917,1.39198,287600000.0
2005-12-19 08:33:00,1.39221,1.39228,1.39213,1.39218,213800000.0
2005-12-19 08:34:00,1.39214,1.39218,1.39185,1.3919,692000004.0
2005-12-19 08:35:00,1.39196,1.39216,1.39196,1.392,499700001.0
2005-12-19 08:36:00,1.39183,1.39203,1.39166,1.3918,418600001.0
2005-12-19 08:37:00,1.39172,1.39187,1.39164,1.39172,350900000.0
2005-12-19 08:38:00,1.39177,1.39188,1.39162,1.39185,363500000.0
2005-12-19 08:39:00,1.39172,1.39175,1.39145,1.39151,564200000.0
2005-12-19 08:40:00,1.39135,1.39172,1.39132,1.39132,341000001.0
2005-12-19 08:41:00,1.39155,1.39174,1.3914,1.39156,431300000.0
2005-12-19 08:42:00,1.39135,1.39144,1.39113,1.39117,550900003.0
2005-12-19 08:43:00,1.39116,1.39131,1.391,1.39105,286100000.0
2005-12-19 08:44:00,1.39099,1.39113,1.39089,1.391,460300000.0
2005-12-19 08:45:00,1.39115,1.39136,1.391,1.39104,651500000.0
2005-12-19 08:46:00,1.3911,1.39138,1.39098,1.39116,690600002.0
2005-12-19 08:47:00,1.39138,1.39149,1.3913,1.39139,593600004.0
2005-12-19 08:48:00,1.39135,1.39169,1.39129,1.3916,406000001.0
2005-12-19 08:49:00,1.39153,1.39173,1.39142,1.39145,542200002.0
2005-12-19 08:50:00,1.39163,1.39174,1.39148,1.39159,503800002.0
2005-12-19 08:51:00,1.39149,1.39167,1.39129,1.39141,601100002.0
2005-12-19 08:52:00,1.39154,1.39167,1.39137,1.39141,584400001.0
2005-12-19 08:53:00,1.39152,1.39171,1.39134,1.39138,513100002.0
2005-12-19 08:54:00,1.3913,1.39159,1.39127,1.39153,816500005.0
2005-12-19 08:55:00,1.39169,1.39185,1.39153,1.39165,638600001.0
2005-12-19 08:56:00,1.39159,1.39179,1.39149,1.39159,577600001.0
2005-12-19 08:57:00,1.39155,1.39175,1.39136,1.39154,487200000.0
2005-12-19 08:58:00,1.39161,1.39179,1.39151,1.39163,441600000.0
2005-12-19 08:59:00,1.3916,1.39174,1.39149,1.39151,310400001.0
2005-12-19 09:00:00,1.39136,1.39148,1.39117,1.39127,490400002.0
2005-12-19 09:01:00,1.39126,1.39134,1.39106,1.39124,350600000.0
2005-12-19 09:02:00,1.39124,1.3913,1.39095,1.39095,676100002.0
2005-12-19 09:03:00,1.39093,1.39102,1.39078,1.39086,636700004.0
2005-12-19 09:04:00,1.39116,1.39138,1.39096,1.39115,602900000.0
2005-12-19 09:05:00,1.3911,1.39127,1.39105,1.3912,650500002.0
2005-12-19 09:06:00,1.39105,1.39111,1.39065,1.39067,610200001.0
2005-12-19 09:07:00,1.39049,1.39062,1.3902,1.39053,389800001.0
2005-12-19 09:08:00,1.39057,1.39057,1.39022,1.39022,247400000.0
2005-12-19 09:09:00,1.3903,1.39061,1.39027,1.39061,300900000.0
2005-12-19 09:10:00,1.39068,1.39118,1.39068,1.39108,309000000.0
2005-12-19 09:11:00,1.39115,1.39122,1.39086,1.39089,568400001.0
2005-12-19 09:12:00,1.39074,1.39113,1.39074,1.39099,447300001.0
2005-12-19 09:13:00,1.39099,1.39127,1.39096,1.39098,498200001.0
2005-12-19 09:14:00,1.39093,1.39113,1.39085,1.39113,266100000.0
2005-12-19 09:15:00,1.39101,1.39108,1.39084,1.39095,412900001.0
2005-12-19 09:16:00,1.39078,1.39087,1.39061,1.3908,470600001.0
2005-12-19 09:17:00,1.3909,1.39121,1.39089,1.39094,609400003.0
2005-12-19 09:18:00,1.39083,1.39104,1.39069,1.39091,182000000.0
2005-12-19 09:19:00,1.39081,1.39081,1.39014,1.39026,530500001.0
2005-12-19 09:20:00,1.39005,1.39025,1.39001,1.39004,268700000.0
2005-12-19 09:21:00,1.39023,1.39032,1.39012,1.39032,282900000.0
2005-12-19 09:22:00,1.39024,1.39034,1.39015,1.3902,335900001.0
2005-12-19 09:23:00,1.39029,1.39033,1.39016,1.39023,379800001.0
2005-12-19 09:24:00,1.39034,1.39088,1.39019,1.3906,320900002.0
2005-12-19 09:25:00,1.3907,1.39101,1.39069,1.39101,390800001.0
2005-12-19 09:26:00,1.39091,1.39118,1.39091,1.39107,607800001.0
2005-12-19 09:27:00,1.3911,1.39133,1.39104,1.39119,394400000.0
2005-12-19 09:28:00,1.39124,1.39137,1.39106,1.39116,493100002.0
2005-12-19 09:29:00,1.39117,1.39127,1.39102,1.39117,441300002.0
2005-12-19 09:30:00,1.39123,1.39148,1.39099,1.39108,687900002.0
2005-12-19 09:31:00,1.39106,1.39146,1.39106,1.39125,350500000.0
2005-12-19 09:32:00,1.39112,1.39112,1.39087,1.39094,426800000.0
2005-12-19 09:33:00,1.39085,1.39085,1.39063,1.39068,266300000.0
2005-12-19 09:34:00,1.39084,1.39103,1.39084,1.39097,417500001.0
2005-12-19 09:35:00,1.3908,1.39096,1.39069,1.39089,225600000.0
2005-12-19 09:36:00,1.39102,1.39107,1.39072,1.3908,382000002.0
2005-12-19 09:37:00,1.39063,1.39079,1.39053,1.39071,467300004.0
2005-12-19 09:38:00,1.39051,1.39077,1.39048,1.39057,403500000.0
2005-12-19 09:39:00,1.39066,1.39079,1.39055,1.39058,475800001.0
2005-12-19 09:40:00,1.39063,1.39081,1.39054,1.39064,385200001.0
2005-12-19 09:41:00,1.39077,1.39082,1.39055,1.3906,478700000.0
2005-12-19 09:42:00,1.39061,1.39101,1.39058,1.39074,516200002.0
2005-12-19 09:43:00,1.39125,1.39144,1.39114,1.39122,322100000.0
2005-12-19 09:44:00,1.39113,1.39133,1.39106,1.39106,468200002.0
2005-12-19 09:45:00,1.39126,1.39151,1.39118,1.39151,543400000.0
2005-12-19 09:46:00,1.39159,1.39159,1.39134,1.39135,296100000.0
2005-12-19 09:47:00,1.39116,1.39134,1.39111,1.39129,405800000.0
2005-12-19 09:48:00,1.39143,1.39176,1.39138,1.39167,333300000.0
2005-12-19 09:49:00,1.39176,1.39197,1.3916,1.39172,604000003.0
2005-12-19 09:50:00,1.39147,1.39153,1.39117,1.39145,445300000.0
2005-12-19 09:51:00,1.39131,1.39152,1.39122,1.39138,471400000.0
2005-12-19 09:52:00,1.39138,1.39161,1.39129,1.39139,440900001.0
2005-12-19 09:53:00,1.39133,1.39156,1.39132,1.3915,339900000.0
2005-12-19 09:54:00,1.39164,1.39206,1.39152,1.39205,472200001.0
2005-12-19 09:55:00,1.39207,1.39226,1.39193,1.39215,567800001.0
2005-12-19 09:56:00,1.39223,1.39243,1.3922,1.39234,344600000.0
2005-12-19 09:57:00,1.39243,1.39243,1.39182,1.39207,587500000.0
2005-12-19 09:58:00,1.39224,1.39258,1.39218,1.39237,835400001.0
2005-12-19 09:59:00,1.39257,1.39313,1.39245,1.39312,639900000.0
2005-12-19 10:00:00,1.3931,1.39321,1.39291,1.39291,282900002.0
2005-12-19 10:01:00,1.39298,1.39298,1.3926,1.39285,641800001.0
2005-12-19 10:02:00,1.39291,1.39294,1.39251,1.39251,577900000.0
2005-12-19 10:03:00,1.39235,1.39261,1.39228,1.39261,437500003.0
2005-12-19 10:04:00,1.39248,1.3925,1.39207,1.39221,367800000.0
2005-12-19 10:05:00,1.39189,1.3921,1.39187,1.39198,425600000.0
2005-12-19 10:06:00,1.39202,1.39231,1.39193,1.39222,479700001.0
2005-12-19 10:07:00,1.3921,1.39251,1.3921,1.39244,591700000.0
2005-12-19 10:08:00,1.39252,1.39299,1.39252,1.39299,517400001.0
2005-12-19 10:09:00,1.39303,1.39305,1.39275,1.39297,505100001.0
2005-12-19 10:10:00,1.39283,1.39311,1.39281,1.39298,355600001.0
2005-12-19 10:11:00,1.39313,1.39374,1.39313,1.39374,433200000.0
2005-12-19 10:12:00,1.39394,1.39419,1.39389,1.39412,468600000.0
2005-12-19 10:13:00,1.39401,1.39426,1.39399,1.39404,498800001.0
2005-12-19 10:14:00,1.394,1.39407,1.39381,1.3939,610600001.0
2005-12-19 10:15:00,1.39386,1.39392,1.39367,1.39369,413100001.0
2005-12-19 10:16:00,1.39378,1.39407,1.39378,1.39402,434000003.0
2005-12-19 10:17:00,1.39396,1.39403,1.39355,1.39372,307300000.0
2005-12-19 10:18:00,1.39371,1.39378,1.39352,1.3936,462500001.0
2005-12-19 10:19:00,1.3936,1.3936,1.39338,1.39343,338100000.0
2005-12-19 10:20:00,1.39338,1.3935,1.39321,1.39335,556500000.0
2005-12-19 10:21:00,1.39336,1.39368,1.39327,1.3935,382000002.0
2005-12-19 10:22:00,1.39362,1.39387,1.3936,1.39384,362700001.0
2005-12-19 10:23:00,1.39368,1.39394,1.39362,1.39379,473200000.0
2005-12-19 10:24:00,1.39394,1.39421,1.3939,1.39411,406200000.0
2005-12-19 10:25:00,1.39402,1.39404,1.39368,1.3939,401000001.0
2005-12-19 10:26:00,1.39399,1.39438,1.39396,1.39417,495400001.0
2005-12-19 10:27:00,1.39424,1.39438,1.39418,1.39422,494100001.0
2005-12-19 10:28:00,1.39417,1.39423,1.39385,1.39402,659700001.0
2005-12-19 10:29:00,1.39397,1.39404,1.39379,1.39389,502100001.0
2005-12-19 10:30:00,1.39368,1.39396,1.39318,1.39323,714500003.0
2005-12-19 10:31:00,1.39286,1.39343,1.39284,1.39313,540400001.0
2005-12-19 10:32:00,1.39322,1.39357,1.39316,1.39318,567900000.0
2005-12-19 10:33:00,1.39336,1.39361,1.39323,1.39338,472100001.0
2005-12-19 10:34:00,1.39355,1.39365,1.39332,1.39364,463600002.0
2005-12-19 10:35:00,1.39366,1.39387,1.39352,1.39353,472900000.0
2005-12-19 10:36:00,1.39343,1.39383,1.39341,1.39365,516200000.0
2005-12-19 10:37:00,1.39361,1.39361,1.39332,1.39358,587300001.0
2005-12-19 10:38:00,1.39356,1.39366,1.39342,1.39343,408800001.0
2005-12-19 10:39:00,1.39355,1.39369,1.3934,1.39359,377700000.0
2005-12-19 10:40:00,1.39334,1.39356,1.39327,1.39356,305800001.0
2005-12-19 10:41:00,1.39367,1.39384,1.39351,1.39378,717600002.0
2005-12-19 10:42:00,1.39373,1.39388,1.39359,1.39364,444800002.0
2005-12-19 10:43:00,1.39366,1.39386,1.39354,1.39358,489700000.0
2005-12-19 10:44:00,1.39371,1.39454,1.39365,1.39399,575400001.0
2005-12-19 10:45:00,1.39413,1.39422,1.39395,1.39412,476600000.0
2005-12-19 10:46:00,1.39414,1.39425,1.3939,1.39401,316100000.0
2005-12-19 10:47:00,1.39409,1.39438,1.39391,1.39405,369600000.0
2005-12-19 10:48:00,1.39393,1.39406,1.39383,1.39393,492800003.0
2005-12-19 10:49:00,1.39395,1.39412,1.39385,1.39396,415000000.0
2005-12-19 10:50:00,1.3939,1.39404,1.39356,1.39386,646500002.0
2005-12-19 10:51:00,1.3937,1.39405,1.39369,1.39383,444200000.0
2005-12-19 10:52:00,1.39375,1.39393,1.39367,1.39379,322200001.0
2005-12-19 10:53:00,1.39376,1.39396,1.39371,1.39385,393500002.0
2005-12-19 10:54:00,1.39384,1.39396,1.39365,1.39375,500300003.0
2005-12-19 10:55:00,1.39371,1.39378,1.39348,1.39363,445500001.0
2005-12-19 10:56:00,1.39361,1.39363,1.39328,1.39333,433300000.0
2005-12-19 10:57:00,1.39322,1.39322,1.39273,1.39273,385900003.0
2005-12-19 10:58:00,1.39268,1.39275,1.39244,1.39264,479300002.0
2005-12-19 10:59:00,1.39243,1.39281,1.39235,1.39258,816600002.0
2005-12-19 11:00:00,1.39271,1.39288,1.39262,1.39273,516600002.0
2005-12-19 11:01:00,1.39269,1.39332,1.39269,1.39332,519900000.0
2005-12-19 11:02:00,1.39327,1.39328,1.39282,1.39286,486400000.0
2005-12-19 11:03:00,1.39279,1.39302,1.39272,1.39284,250400001.0
2005-12-19 11:04:00,1.39276,1.39304,1.39267,1.39302,505900001.0
2005-12-19 11:05:00,1.39306,1.39321,1.39283,1.39299,468200001.0
2005-12-19 11:06:00,1.393,1.39304,1.39278,1.39304,696800004.0
2005-12-19 11:07:00,1.39304,1.39319,1.393,1.39306,239800001.0
2005-12-19 11:08:00,1.39322,1.39357,1.39301,1.39354,302000000.0
2005-12-19 11:09:00,1.39343,1.3937,1.39335,1.39352,396000000.0
2005-12-19 11:10:00,1.39373,1.39436,1.39373,1.39436,453800001.0
2005-12-19 11:11:00,1.39426,1.3946,1.39418,1.3944,542300001.0
2005-12-19 11:12:00,1.39424,1.39453,1.39424,1.3944,587700003.0
2005-12-19 11:13:00,1.39433,1.39433,1.39399,1.39405,344300000.0
2005-12-19 11:14:00,1.39393,1.39405,1.39375,1.39386,494400001.0
2005-12-19 11:15:00,1.39379,1.39401,1.39371,1.39386,540900002.0
2005-12-19 11:16:00,1.39396,1.39424,1.39389,1.39397,419800001.0
2005-12-19 11:17:00,1.3938,1.3938,1.39314,1.39337,399600000.0
2005-12-19 11:18:00,1.39347,1.39388,1.39347,1.39382,359600000.0
2005-12-19 11:19:00,1.3938,1.39392,1.39353,1.39357,382000001.0
2005-12-19 11:20:00,1.39339,1.39361,1.39307,1.39316,569000000.0
2005-12-19 11:21:00,1.39339,1.39389,1.39322,1.39372,484300000.0
2005-12-19 11:22:00,1.39369,1.39398,1.39353,1.39388,638400002.0
2005-12-19 11:23:00,1.39392,1.39416,1.39378,1.39414,508500001.0
2005-12-19 11:24:00,1.39404,1.39404,1.39374,1.39374,417600003.0
2005-12-19 11:25:00,1.39355,1.39355,1.39294,1.39322,384100000.0
2005-12-19 11:26:00,1.39323,1.39366,1.39287,1.39331,568900000.0
2005-12-19 11:27:00,1.39334,1.39357,1.39325,1.39338,526400000.0
2005-12-19 11:28:00,1.3936,1.39374,1.39343,1.39359,358100000.0
2005-12-19 11:29:00,1.39356,1.39376,1.39327,1.39359,464700003.0
2005-12-19 11:30:00,1.39353,1.39366,1.3934,1.39351,420500001.0
2005-12-19 11:31:00,1.3934,1.39361,1.39325,1.39325,605200002.0
2005-12-19 11:32:00,1.39312,1.39327,1.39287,1.39305,456900001.0
2005-12-19 11:33:00,1.39348,1.39381,1.39343,1.39363,510300001.0
2005-12-19 11:34:00,1.39362,1.39369,1.39335,1.39341,586800000.0
2005-12-19 11:35:00,1.39361,1.39389,1.39347,1.39369,519200001.0
2005-12-19 11:36:00,1.39352,1.39376,1.39345,1.39359,524900001.0
2005-12-19 11:37:00,1.39362,1.39374,1.39346,1.39355,493300001.0
2005-12-19 11:38:00,1.39356,1.39357,1.39334,1.39343,567200002.0
2005-12-19 11:39:00,1.39357,1.39375,1.39339,1.3934,677500001.0
2005-12-19 11:40:00,1.39347,1.39358,1.3933,1.39341,782800002.0
2005-12-19 11:41:00,1.39339,1.3937,1.39321,1.39322,795300002.0
2005-12-19 11:42:00,1.39323,1.39323,1.3929,1.39307,564700002.0
2005-12-19 11:43:00,1.39294,1.3931,1.39279,1.39282,534000001.0
2005-12-19 11:44:00,1.39319,1.39357,1.39313,1.3934,631900003.0
2005-12-19 11:45:00,1.39353,1.39353,1.39314,1.39326,544600000.0
2005-12-19 11:46:00,1.39328,1.39343,1.39324,1.39341,451000000.0
2005-12-19 11:47:00,1.3933,1.3934,1.39307,1.39322,446800000.0
2005-12-19 11:48:00,1.39331,1.39352,1.39323,1.3934,545700000.0
2005-12-19 11:49:00,1.39356,1.39367,1.39341,1.39349,488700003.0
2005-12-19 11:50:00,1.39353,1.39366,1.39336,1.39362,337700000.0
2005-12-19 11:51:00,1.39356,1.39363,1.3933,1.39335,162000000.0
2005-12-19 11:52:00,1.39339,1.39355,1.39297,1.39297,219600002.0
2005-12-19 11:53:00,1.39286,1.3931,1.39283,1.39308,201700000.0
2005-12-19 11:54:00,1.39331,1.39355,1.39323,1.3933,391600001.0
2005-12-19 11:55:00,1.39345,1.3937,1.39343,1.39349,428500000.0
2005-12-19 11:56:00,1.39351,1.39379,1.39343,1.39362,466300000.0
2005-12-19 11:57:00,1.39361,1.39381,1.39346,1.39357,516900003.0
2005-12-19 11:58:00,1.39363,1.39379,1.39349,1.39355,426000000.0
2005-12-19 11:59:00,1.3936,1.39375,1.39347,1.39355,510000006.0
2005-12-19 12:00:00,1.39384,1.39433,1.39379,1.39404,525600001.0
2005-12-19 12:01:00,1.39394,1.39416,1.3938,1.39404,452500002.0
2005-12-19 12:02:00,1.39412,1.39417,1.39381,1.39413,328000000.0
2005-12-19 12:03:00,1.39418,1.39425,1.39404,1.39404,374400000.0
2005-12-19 12:04:00,1.39392,1.39419,1.39388,1.39406,384100002.0
2005-12-19 12:05:00,1.39415,1.39422,1.39387,1.39388,378300001.0
2005-12-19 12:06:00,1.39378,1.3942,1.3936,1.39382,358000000.0
2005-12-19 12:07:00,1.39379,1.39387,1.393,1.39321,376900001.0
2005-12-19 12:08:00,1.39299,1.39305,1.39271,1.39277,550300001.0
2005-12-19 12:09:00,1.39285,1.39285,1.39247,1.39262,451800003.0
2005-12-19 12:10:00,1.39262,1.39262,1.39223,1.3925,394600001.0
2005-12-19 12:11:00,1.39252,1.39256,1.39229,1.39237,179900000.0
2005-12-19 12:12:00,1.39216,1.39219,1.39104,1.39104,194800000.0
2005-12-19 12:13:00,1.391,1.392,1.39097,1.392,549300002.0
2005-12-19 12:14:00,1.39216,1.39239,1.39185,1.39197,602700002.0
2005-12-19 12:15:00,1.39184,1.39206,1.39175,1.39197,338300000.0
2005-12-19 12:16:00,1.3918,1.39202,1.39173,1.3919,416300001.0
2005-12-19 12:17:00,1.39181,1.39198,1.3915,1.3915,201800000.0
2005-12-19 12:18:00,1.39135,1.39135,1.39092,1.39094,309100002.0
2005-12-19 12:19:00,1.39078,1.391,1.39075,1.39093,501800001.0
2005-12-19 12:20:00,1.39101,1.39122,1.39091,1.39119,387800000.0
2005-12-19 12:21:00,1.39119,1.39146,1.391,1.391,449800003.0
2005-12-19 12:22:00,1.39031,1.39109,1.39031,1.39062,320800000.0
2005-12-19 12:23:00,1.39054,1.39083,1.39039,1.39083,458800002.0
2005-12-19 12:24:00,1.39075,1.39117,1.39053,1.39081,686000001.0
2005-12-19 12:25:00,1.39093,1.39123,1.39083,1.39101,352400000.0
2005-12-19 12:26:00,1.39072,1.39124,1.39072,1.39101,473900002.0
2005-12-19 12:27:00,1.39086,1.39086,1.39025,1.39025,441100001.0
2005-12-19 12:28:00,1.39016,1.39047,1.39012,1.39041,601100003.0
2005-12-19 12:29:00,1.39036,1.39046,1.39018,1.39032,707200003.0
2005-12-19 12:30:00,1.39047,1.3907,1.39044,1.3905,592000001.0
2005-12-19 12:31:00,1.39054,1.39086,1.39032,1.39051,721200000.0
2005-12-19 12:32:00,1.39053,1.39096,1.39053,1.39071,650600004.0
2005-12-19 12:33:00,1.39077,1.3908,1.39056,1.3908,50400000.0
2005-12-19 12:34:00,1.39081,1.39112,1.39077,1.39093,561700001.0
2005-12-19 12:35:00,1.39126,1.39126,1.39085,1.39122,604700001.0
2005-12-19 12:36:00,1.39101,1.39101,1.39076,1.39076,392500000.0
2005-12-19 12:37:00,1.3908,1.39111,1.39079,1.39099,501400002.0
2005-12-19 12:38:00,1.391,1.39122,1.39088,1.39103,701300001.0
2005-12-19 12:39:00,1.39094,1.39094,1.39069,1.39073,503600002.0
2005-12-19 12:40:00,1.39081,1.39102,1.39074,1.39102,606400001.0
2005-12-19 12:41:00,1.39095,1.391,1.39077,1.39077,250500000.0
2005-12-19 12:42:00,1.39059,1.3908,1.39042,1.39069,431800001.0
2005-12-19 12:43:00,1.39065,1.39081,1.39056,1.39069,488200001.0
2005-12-19 12:44:00,1.3908,1.39108,1.39068,1.39097,422900001.0
2005-12-19 12:45:00,1.39103,1.39107,1.3906,1.39082,436800001.0
2005-12-19 12:46:00,1.39066,1.39075,1.39052,1.39074,417900001.0
2005-12-19 12:47:00,1.39072,1.39096,1.39072,1.39083,421500001.0
2005-12-19 12:48:00,1.39089,1.39125,1.39089,1.39111,527700000.0
2005-12-19 12:49:00,1.39125,1.39141,1.39108,1.39116,551400003.0
2005-12-19 12:50:00,1.39116,1.39126,1.39096,1.39098,565100002.0
2005-12-19 12:51:00,1.39092,1.39116,1.39079,1.39087,399900002.0
2005-12-19 12:52:00,1.3909,1.3909,1.39054,1.39067,330500000.0
2005-12-19 12:53:00,1.39068,1.39081,1.3906,1.3907,285700001.0
2005-12-19 12:54:00,1.39063,1.39095,1.3906,1.3906,421300001.0
2005-12-19 12:55:00,1.39058,1.39067,1.39036,1.39042,470800001.0
2005-12-19 12:56:00,1.39047,1.39068,1.39035,1.39046,438600000.0
2005-12-19 12:57:00,1.39066,1.39066,1.39033,1.39051,523700000.0
2005-12-19 12:58:00,1.3906,1.39078,1.39055,1.39076,338200001.0
2005-12-19 12:59:00,1.39068,1.3909,1.39058,1.39074,729900003.0
2005-12-19 13:00:00,1.39072,1.39089,1.3907,1.39083,214600000.0
2005-12-19 13:01:00,1.39084,1.39097,1.39072,1.39085,360600001.0
2005-12-19 13:02:00,1.39081,1.39121,1.39081,1.39118,370100002.0
2005-12-19 13:03:00,1.39114,1.39114,1.39074,1.39083,422800000.0
2005-12-19 13:04:00,1.39088,1.39101,1.39081,1.39089,254000001.0
2005-12-19 13:05:00,1.39092,1.39099,1.39088,1.3909,154700001.0
2005-12-19 13:06:00,1.39098,1.39104,1.39078,1.39092,409100000.0
2005-12-19 13:07:00,1.39082,1.39106,1.39071,1.39096,308000002.0
2005-12-19 13:08:00,1.39092,1.39093,1.39069,1.39069,172200000.0
2005-12-19 13:09:00,1.39075,1.39094,1.39061,1.39069,316400003.0
2005-12-19 13:10:00,1.39071,1.39073,1.3906,1.39065,143300000.0
2005-12-19 13:11:00,1.39075,1.39093,1.39059,1.39077,413700002.0
2005-12-19 13:12:00,1.39079,1.3908,1.39062,1.39069,256500000.0
2005-12-19 13:13:00,1.39056,1.39063,1.39048,1.3906,335400001.0
2005-12-19 13:14:00,1.39064,1.39093,1.39064,1.39093,384900001.0
2005-12-19 13:15:00,1.39096,1.39112,1.3907,1.39102,412600003.0
2005-12-19 13:16:00,1.39103,1.39135,1.39097,1.39102,143500001.0
2005-12-19 13:17:00,1.39114,1.39119,1.39104,1.39104,115800000.0
2005-12-19 13:18:00,1.39096,1.39124,1.39096,1.39124,293100000.0
2005-12-19 13:19:00,1.39093,1.39139,1.39085,1.39113,273800001.0
2005-12-19 13:20:00,1.39114,1.39163,1.39109,1.39156,201200001.0
2005-12-19 13:21:00,1.39161,1.39172,1.39154,1.39172,152700000.0
2005-12-19 13:22:00,1.39179,1.39182,1.39162,1.39176,243200000.0
2005-12-19 13:23:00,1.39173,1.39197,1.39173,1.39195,291900001.0
2005-12-19 13:24:00,1.39209,1.39209,1.39177,1.39177,231500001.0
2005-12-19 13:25:00,1.39177,1.39199,1.39177,1.39195,150900000.0
2005-12-19 13:26:00,1.39209,1.39247,1.39209,1.39243,220400000.0
2005-12-19 13:27:00,1.39249,1.39262,1.39236,1.39253,295400000.0
2005-12-19 13:28:00,1.39261,1.39275,1.39253,1.39264,508400002.0
2005-12-19 13:29:00,1.39251,1.39264,1.39235,1.3925,580400000.0
2005-12-19 13:30:00,1.39254,1.39265,1.39235,1.39251,551400002.0
2005-12-19 13:31:00,1.39251,1.39274,1.39239,1.39248,563500002.0
2005-12-19 13:32:00,1.39244,1.39261,1.39243,1.39251,205200001.0
2005-12-19 13:33:00,1.39245,1.39279,1.39243,1.39245,418300000.0
2005-12-19 13:34:00,1.39248,1.39259,1.39233,1.39245,344200000.0
2005-12-19 13:35:00,1.3924,1.39259,1.3923,1.39245,361900002.0
2005-12-19 13:36:00,1.39234,1.39244,1.39213,1.39218,430700000.0
2005-12-19 13:37:00,1.39209,1.39231,1.39207,1.39208,479000000.0
2005-12-19 13:38:00,1.39194,1.39211,1.39176,1.39185,391300000.0
2005-12-19 13:39:00,1.39197,1.39209,1.39186,1.39191,301000002.0
2005-12-19 13:40:00,1.39177,1.39218,1.39171,1.39201,452300000.0
2005-12-19 13:41:00,1.3921,1.3921,1.39182,1.39191,238300001.0
2005-12-19 13:42:00,1.39205,1.39223,1.39205,1.39205,191200001.0
2005-12-19 13:43:00,1.39215,1.39249,1.39215,1.39249,141000001.0
2005-12-19 13:44:00,1.39249,1.39264,1.39241,1.39262,273800001.0
2005-12-19 13:45:00,1.39272,1.39308,1.39267,1.39284,466900001.0
2005-12-19 13:46:00,1.39295,1.39345,1.39284,1.39328,464000002.0
2005-12-19 13:47:00,1.39338,1.39363,1.3933,1.39363,500200001.0
2005-12-19 13:48:00,1.39382,1.39399,1.39365,1.39397,236100001.0
2005-12-19 13:49:00,1.39403,1.39414,1.39398,1.39407,232200000.0
2005-12-19 13:50:00,1.39407,1.3942,1.39401,1.3941,271000000.0
2005-12-19 13:51:00,1.39405,1.3941,1.39384,1.39392,232000000.0
2005-12-19 13:52:00,1.39353,1.39378,1.39314,1.39334,436400000.0
2005-12-19 13:53:00,1.39324,1.39366,1.39324,1.39357,533700001.0
2005-12-19 13:54:00,1.39344,1.39366,1.39335,1.3935,370700000.0
2005-12-19 13:55:00,1.39343,1.39367,1.39338,1.39342,344100001.0
2005-12-19 13:56:00,1.39352,1.39374,1.39348,1.39367,408300002.0
2005-12-19 13:57:00,1.3936,1.3937,1.39345,1.39365,367100000.0
2005-12-19 13:58:00,1.39363,1.39407,1.3936,1.39392,218600000.0
2005-12-19 13:59:00,1.3938,1.39405,1.3938,1.39395,375800000.0
2005-12-19 14:00:00,1.39388,1.39432,1.39388,1.39432,290500000.0
2005-12-19 14:01:00,1.39423,1.39427,1.39402,1.39402,411600002.0
2005-12-19 14:02:00,1.39395,1.39411,1.39395,1.39401,304900000.0
2005-12-19 14:03:00,1.39398,1.39423,1.39396,1.394,413600000.0
2005-12-19 14:04:00,1.39402,1.3942,1.39392,1.39397,399600000.0
2005-12-19 14:05:00,1.39402,1.39426,1.39389,1.39402,367100002.0
2005-12-19 14:06:00,1.39396,1.39408,1.39377,1.39379,394200003.0
2005-12-19 14:07:00,1.39384,1.39391,1.39364,1.39372,318300000.0
2005-12-19 14:08:00,1.39374,1.39392,1.39359,1.39361,378700002.0
2005-12-19 14:09:00,1.3937,1.39399,1.3937,1.39381,159900000.0
2005-12-19 14:10:00,1.39395,1.39397,1.39374,1.39388,276000000.0
2005-12-19 14:11:00,1.39382,1.39382,1.39359,1.39369,110100000.0
2005-12-19 14:12:00,1.3935,1.3935,1.39318,1.39329,253400000.0
2005-12-19 14:13:00,1.39321,1.39327,1.39288,1.39303,156800000.0
2005-12-19 14:14:00,1.39297,1.3931,1.39293,1.3931,225200001.0
2005-12-19 14:15:00,1.39313,1.39364,1.39313,1.39356,417900000.0
2005-12-19 14:16:00,1.39336,1.39353,1.39334,1.39346,211900002.0
2005-12-19 14:17:00,1.39338,1.39366,1.39314,1.39331,628500000.0
2005-12-19 14:18:00,1.39331,1.39346,1.39313,1.39336,419800002.0
2005-12-19 14:19:00,1.3933,1.39339,1.39308,1.39326,390900000.0
2005-12-19 14:20:00,1.39332,1.39344,1.39325,1.39331,211000000.0
2005-12-19 14:21:00,1.39324,1.39329,1.39298,1.39298,415300002.0
2005-12-19 14:22:00,1.39311,1.39312,1.39268,1.39295,576800000.0
2005-12-19 14:23:00,1.39309,1.39312,1.39282,1.39297,175200001.0
2005-12-19 14:24:00,1.39272,1.3931,1.39252,1.39266,534500004.0
2005-12-19 14:25:00,1.39263,1.39292,1.3925,1.3926,600000005.0
2005-12-19 14:26:00,1.39254,1.39267,1.39245,1.3925,588500001.0
2005-12-19 14:27:00,1.39257,1.39268,1.39224,1.39242,429800002.0
2005-12-19 14:28:00,1.39233,1.39236,1.39189,1.39229,46900000.0
2005-12-19 14:29:00,1.39223,1.39239,1.39208,1.39214,64400001.0
2005-12-19 14:30:00,1.39182,1.39182,1.39107,1.39162,101000000.0
2005-12-19 14:31:00,1.39129,1.39169,1.39129,1.39158,37100000.0
2005-12-19 14:32:00,1.39173,1.3919,1.39171,1.3919,42100000.0
2005-12-19 14:33:00,1.39165,1.39192,1.39158,1.3918,36400000.0
2005-12-19 14:34:00,1.39169,1.39169,1.39154,1.39167,43600000.0
2005-12-19 14:35:00,1.3918,1.3918,1.39138,1.39138,32200000.0
2005-12-19 14:36:00,1.39123,1.39123,1.3906,1.3906,35200000.0
2005-12-19 14:37:00,1.39131,1.39142,1.39126,1.3914,26400000.0
2005-12-19 14:38:00,1.39117,1.39117,1.3907,1.39102,32000000.0
2005-12-19 14:39:00,1.39061,1.39089,1.39022,1.39074,37600000.0
2005-12-19 14:40:00,1.39079,1.39096,1.3907,1.39084,40300000.0
2005-12-19 14:41:00,1.39096,1.391,1.39085,1.39096,42600000.0
2005-12-19 14:42:00,1.39071,1.39091,1.39033,1.39033,44000001.0
2005-12-19 14:43:00,1.39086,1.39157,1.39086,1.39134,49600000.0
2005-12-19 14:44:00,1.3913,1.39175,1.3913,1.39149,56800000.0
2005-12-19 14:45:00,1.39131,1.39152,1.39106,1.39131,42800000.0
2005-12-19 14:46:00,1.39136,1.39143,1.39115,1.39122,28000000.0
2005-12-19 14:47:00,1.39148,1.39189,1.39141,1.39189,31200000.0
2005-12-19 14:48:00,1.39209,1.39239,1.39206,1.39239,39900000.0
2005-12-19 14:49:00,1.39225,1.39267,1.39217,1.39225,58800000.0
2005-12-19 14:50:00,1.39207,1.39257,1.39207,1.39257,30000000.0
2005-12-19 14:51:00,1.39262,1.39262,1.3924,1.3924,53100000.0
2005-12-19 14:52:00,1.39237,1.39311,1.39237,1.39311,40700000.0
2005-12-19 14:53:00,1.39299,1.39299,1.39233,1.39233,60800002.0
2005-12-19 14:54:00,1.39266,1.39266,1.39226,1.39226,34200000.0
2005-12-19 14:55:00,1.39252,1.39288,1.3925,1.39277,46800000.0
2005-12-19 14:56:00,1.39307,1.39307,1.39272,1.3928,30400000.0
2005-12-19 14:57:00,1.39279,1.39288,1.39259,1.39263,31800000.0
2005-12-19 14:58:00,1.39245,1.39295,1.39245,1.39268,56600000.0
2005-12-19 14:59:00,1.39277,1.39288,1.3927,1.39274,35600000.0
2005-12-19 15:00:00,1.39272,1.39281,1.3923,1.3923,66600001.0
2005-12-19 15:01:00,1.39264,1.39264,1.39223,1.39244,26800000.0
2005-12-19 15:02:00,1.39271,1.39272,1.39258,1.39272,36400000.0
2005-12-19 15:03:00,1.39301,1.3938,1.39301,1.39359,54200000.0
2005-12-19 15:04:00,1.39363,1.39376,1.39323,1.39336,32400000.0
2005-12-19 15:05:00,1.39309,1.3932,1.3929,1.39314,76100000.0
2005-12-19 15:06:00,1.39315,1.39339,1.39283,1.39329,37600000.0
2005-12-19 15:07:00,1.39351,1.39351,1.39311,1.39338,40400000.0
2005-12-19 15:08:00,1.39315,1.39315,1.39245,1.39245,49200000.0
2005-12-19 15:09:00,1.39228,1.39257,1.39228,1.39256,35600000.0
2005-12-19 15:10:00,1.39242,1.39288,1.39237,1.39268,42200000.0
2005-12-19 15:11:00,1.39265,1.39294,1.39263,1.39292,27000000.0
2005-12-19 15:12:00,1.39261,1.39279,1.39256,1.39259,31800000.0
2005-12-19 15:13:00,1.39256,1.39259,1.39224,1.39224,48600000.0
2005-12-19 15:14:00,1.39199,1.3928,1.39199,1.39235,31800000.0
2005-12-19 15:15:00,1.39246,1.39273,1.39219,1.39273,64700001.0
2005-12-19 15:16:00,1.39255,1.39259,1.39232,1.39232,40400000.0
2005-12-19 15:17:00,1.39204,1.39221,1.39194,1.39209,62300000.0
2005-12-19 15:18:00,1.39202,1.39248,1.39202,1.39242,45400000.0
2005-12-19 15:19:00,1.39248,1.39271,1.39248,1.3926,25200000.0
2005-12-19 15:20:00,1.39282,1.39312,1.39267,1.39272,28200000.0
2005-12-19 15:21:00,1.39291,1.39309,1.39283,1.39309,32200000.0
2005-12-19 15:22:00,1.39312,1.39326,1.39288,1.3932,40400000.0
2005-12-19 15:23:00,1.39327,1.39331,1.393,1.3932,26900000.0
2005-12-19 15:24:00,1.39329,1.39343,1.39322,1.39337,24200000.0
2005-12-19 15:25:00,1.39324,1.39331,1.39311,1.39311,30400000.0
2005-12-19 15:26:00,1.39323,1.39331,1.39311,1.39331,33800000.0
2005-12-19 15:27:00,1.39327,1.39346,1.39324,1.39342,42200000.0
2005-12-19 15:28:00,1.39339,1.39349,1.39326,1.39326,33000000.0
2005-12-19 15:29:00,1.39324,1.39329,1.39302,1.39302,36600000.0
2005-12-19 15:30:00,1.39289,1.39289,1.39225,1.39242,31400000.0
2005-12-19 15:31:00,1.39244,1.3925,1.39234,1.39245,36800000.0
2005-12-19 15:32:00,1.39251,1.39255,1.39233,1.39255,42100000.0
2005-12-19 15:33:00,1.3926,1.39263,1.39224,1.39261,42200000.0
2005-12-19 15:34:00,1.39246,1.39266,1.3924,1.3924,34800000.0
2005-12-19 15:35:00,1.39248,1.39261,1.39215,1.39215,33500000.0
2005-12-19 15:36:00,1.39258,1.39267,1.39225,1.39226,53600000.0
2005-12-19 15:37:00,1.39239,1.39259,1.39239,1.39257,31800000.0
2005-12-19 15:38:00,1.39235,1.39254,1.39217,1.39228,58600000.0
2005-12-19 15:39:00,1.39224,1.39265,1.39218,1.39252,40800001.0
2005-12-19 15:40:00,1.39279,1.39295,1.39271,1.39272,34800001.0
2005-12-19 15:41:00,1.39271,1.39276,1.39242,1.39269,49300000.0
2005-12-19 15:42:00,1.39261,1.39278,1.39255,1.39276,39800000.0
2005-12-19 15:43:00,1.3927,1.39275,1.39232,1.39263,56600000.0
2005-12-19 15:44:00,1.39291,1.39306,1.39251,1.39274,31600000.0
2005-12-19 15:45:00,1.39254,1.39259,1.39218,1.39248,48300000.0
2005-12-19 15:46:00,1.39261,1.39266,1.39248,1.39252,35400000.0
2005-12-19 15:47:00,1.39278,1.39308,1.39262,1.39284,53800000.0
2005-12-19 15:48:00,1.39276,1.39276,1.39243,1.39264,28200000.0
2005-12-19 15:49:00,1.39247,1.39247,1.3922,1.3924,57000000.0
2005-12-19 15:50:00,1.39244,1.39263,1.39244,1.39249,32000000.0
2005-12-19 15:51:00,1.39235,1.3924,1.39208,1.39237,18000000.0
2005-12-19 15:52:00,1.39245,1.39257,1.39236,1.39244,57200000.0
2005-12-19 15:53:00,1.39237,1.39252,1.39232,1.39243,33400000.0
2005-12-19 15:54:00,1.39244,1.39297,1.39228,1.39289,19400000.0
2005-12-19 15:55:00,1.39306,1.39306,1.39261,1.39283,31400000.0
2005-12-19 15:56:00,1.39269,1.39272,1.39209,1.39209,29000000.0
2005-12-19 15:57:00,1.3919,1.39227,1.3919,1.39212,42000000.0
2005-12-19 15:58:00,1.39247,1.39252,1.39235,1.39244,32200000.0
2005-12-19 15:59:00,1.3924,1.3924,1.39218,1.39234,51100000.0
2005-12-19 16:00:00,1.39255,1.39307,1.39236,1.39307,46600001.0
2005-12-19 16:01:00,1.39339,1.3935,1.3933,1.39335,32800000.0
2005-12-19 16:02:00,1.3932,1.39333,1.39282,1.39333,27200000.0
2005-12-19 16:03:00,1.39327,1.39351,1.39311,1.39311,42700000.0
2005-12-19 16:04:00,1.39297,1.39316,1.39269,1.39269,27000000.0
2005-12-19 16:05:00,1.39272,1.39287,1.39254,1.39271,28100000.0
2005-12-19 16:06:00,1.39259,1.39275,1.3924,1.3924,43500000.0
2005-12-19 16:07:00,1.39234,1.39267,1.39234,1.39267,39800000.0
2005-12-19 16:08:00,1.39289,1.39289,1.39268,1.39277,45000000.0
2005-12-19 16:09:00,1.39249,1.39276,1.39247,1.39266,43600000.0
2005-12-19 16:10:00,1.39294,1.39325,1.39294,1.39325,32400000.0
2005-12-19 16:11:00,1.39281,1.39313,1.39281,1.39312,31200000.0
2005-12-19 16:12:00,1.39305,1.39305,1.39283,1.39296,53000000.0
2005-12-19 16:13:00,1.39292,1.3931,1.39288,1.39294,27200000.0
2005-12-19 16:14:00,1.3927,1.39297,1.39266,1.39296,66200000.0
2005-12-19 16:15:00,1.39283,1.39297,1.39277,1.39286,53800001.0
2005-12-19 16:16:00,1.39268,1.39281,1.39255,1.39268,27400000.0
2005-12-19 16:17:00,1.39248,1.39297,1.39248,1.39297,43600000.0
2005-12-19 16:18:00,1.39293,1.39293,1.39265,1.39278,35600000.0
2005-12-19 16:19:00,1.39291,1.39291,1.39247,1.39268,38700000.0
2005-12-19 16:20:00,1.39266,1.3928,1.39256,1.3928,45800000.0
2005-12-19 16:21:00,1.39278,1.39292,1.39266,1.39292,37600000.0
2005-12-19 16:22:00,1.39298,1.3932,1.39292,1.39312,53100000.0
2005-12-19 16:23:00,1.39316,1.39316,1.39289,1.39315,23000000.0
2005-12-19 16:24:00,1.39317,1.39317,1.39245,1.39245,33500000.0
2005-12-19 16:25:00,1.39243,1.39263,1.39205,1.39241,35800000.0
2005-12-19 16:26:00,1.39246,1.39257,1.39227,1.39227,44600000.0
2005-12-19 16:27:00,1.39227,1.39248,1.39201,1.39201,39000000.0
2005-12-19 16:28:00,1.39231,1.39235,1.39196,1.39215,53800001.0
2005-12-19 16:29:00,1.3922,1.39284,1.3922,1.39283,29200000.0
2005-12-19 16:30:00,1.39274,1.39292,1.39258,1.39263,82400002.0
2005-12-19 16:31:00,1.39248,1.39248,1.39225,1.39228,39400000.0
2005-12-19 16:32:00,1.39249,1.39249,1.39172,1.39193,29800000.0
2005-12-19 16:33:00,1.39191,1.39204,1.39179,1.39199,38800000.0
2005-12-19 16:34:00,1.39216,1.39235,1.39202,1.39214,66600000.0
2005-12-19 16:35:00,1.3922,1.39225,1.39183,1.39208,26600000.0
2005-12-19 16:36:00,1.39199,1.39224,1.39185,1.39209,44800000.0
2005-12-19 16:37:00,1.39222,1.39238,1.39204,1.39237,46800000.0
2005-12-19 16:38:00,1.3923,1.39245,1.3922,1.39239,41600000.0
2005-12-19 16:39:00,1.39255,1.39268,1.39249,1.39268,36600000.0
2005-12-19 16:40:00,1.39262,1.39269,1.39257,1.39268,35000000.0
2005-12-19 16:41:00,1.3921,1.39274,1.3921,1.39264,35400000.0
2005-12-19 16:42:00,1.39261,1.39293,1.39259,1.39283,44400000.0
2005-12-19 16:43:00,1.39298,1.39344,1.39283,1.39344,44000000.0
2005-12-19 16:44:00,1.39337,1.39348,1.3932,1.39339,42200000.0
2005-12-19 16:45:00,1.39324,1.39336,1.39314,1.39321,51700000.0
2005-12-19 16:46:00,1.39329,1.39336,1.39295,1.39335,39300000.0
2005-12-19 16:47:00,1.39339,1.3935,1.3928,1.39284,37600000.0
2005-12-19 16:48:00,1.39293,1.39326,1.39254,1.39313,43800000.0
2005-12-19 16:49:00,1.39307,1.39311,1.39277,1.39311,42800000.0
2005-12-19 16:50:00,1.39317,1.39331,1.39315,1.39318,46200000.0
2005-12-19 16:51:00,1.39328,1.39333,1.39304,1.39325,26000000.0
2005-12-19 16:52:00,1.39325,1.39325,1.39283,1.39288,28400000.0
2005-12-19 16:53:00,1.39289,1.39295,1.3926,1.3926,49600000.0
2005-12-19 16:54:00,1.39254,1.39324,1.39254,1.39324,48200000.0
2005-12-19 16:55:00,1.39329,1.39329,1.39283,1.39309,25600000.0
2005-12-19 16:56:00,1.39333,1.39386,1.39333,1.39386,51200000.0
2005-12-19 16:57:00,1.39391,1.39421,1.39391,1.39415,25600000.0
2005-12-19 16:58:00,1.39403,1.39421,1.39395,1.39399,42400000.0
2005-12-19 16:59:00,1.39406,1.39452,1.39387,1.39452,28400000.0
2005-12-19 17:00:00,1.39396,1.39423,1.39392,1.39392,43600000.0
2005-12-19 17:01:00,1.3936,1.39376,1.39328,1.39344,45900000.0
2005-12-19 17:02:00,1.39332,1.39351,1.39321,1.3935,28200000.0
2005-12-19 17:03:00,1.3936,1.3936,1.39318,1.39352,51300000.0
2005-12-19 17:04:00,1.39356,1.39356,1.39328,1.39329,42200000.0
2005-12-19 17:05:00,1.39304,1.3934,1.39272,1.3934,21600000.0
2005-12-19 17:06:00,1.39381,1.39419,1.39369,1.39419,34400000.0
2005-12-19 17:07:00,1.39406,1.39436,1.39396,1.39408,51000001.0
2005-12-19 17:08:00,1.3941,1.39441,1.3941,1.39437,26000000.0
2005-12-19 17:09:00,1.39446,1.39453,1.39404,1.39431,61900000.0
2005-12-19 17:10:00,1.39416,1.39437,1.39409,1.39415,65000000.0
2005-12-19 17:11:00,1.3942,1.39454,1.39409,1.39454,32800000.0
2005-12-19 17:12:00,1.39469,1.39477,1.39444,1.39458,33000000.0
2005-12-19 17:13:00,1.39438,1.39448,1.39432,1.39435,35400000.0
2005-12-19 17:14:00,1.394,1.39438,1.39399,1.39399,56400000.0
2005-12-19 17:15:00,1.39423,1.39423,1.3939,1.39391,34000000.0
2005-12-19 17:16:00,1.39397,1.39423,1.39396,1.39396,30400000.0
2005-12-19 17:17:00,1.39402,1.39433,1.39388,1.39433,55900000.0
2005-12-19 17:18:00,1.39467,1.39471,1.39411,1.39471,41800000.0
2005-12-19 17:19:00,1.39467,1.39482,1.39448,1.39449,28200000.0
2005-12-19 17:20:00,1.39442,1.39442,1.39414,1.3943,48100000.0
2005-12-19 17:21:00,1.39469,1.39474,1.3942,1.39458,44200000.0
2005-12-19 17:22:00,1.39451,1.39476,1.39449,1.39461,50200001.0
2005-12-19 17:23:00,1.39417,1.39476,1.39417,1.39466,37000001.0
2005-12-19 17:24:00,1.39452,1.39452,1.3938,1.39389,35200000.0
2005-12-19 17:25:00,1.39372,1.39415,1.39372,1.39405,32700000.0
2005-12-19 17:26:00,1.394,1.39413,1.39388,1.39394,71600002.0
2005-12-19 17:27:00,1.3939,1.3939,1.39319,1.39319,37400000.0
2005-12-19 17:28:00,1.39355,1.3936,1.39331,1.39356,47200000.0
2005-12-19 17:29:00,1.39337,1.39355,1.39301,1.39354,54400000.0
2005-12-19 17:30:00,1.39358,1.39358,1.39295,1.39343,50000000.0
2005-12-19 17:31:00,1.39341,1.39356,1.39334,1.39338,25800000.0
2005-12-19 17:32:00,1.39326,1.39357,1.39326,1.39338,35200000.0
2005-12-19 17:33:00,1.39327,1.39334,1.39311,1.39326,53400000.0
2005-12-19 17:34:00,1.39333,1.39346,1.39302,1.39318,37700000.0
2005-12-19 17:35:00,1.39309,1.39315,1.39297,1.39313,42100000.0
2005-12-19 17:36:00,1.39325,1.39325,1.39298,1.39314,43800000.0
2005-12-19 17:37:00,1.39329,1.39334,1.39276,1.3932,21800000.0
2005-12-19 17:38:00,1.39291,1.39315,1.39274,1.39274,37400000.0
2005-12-19 17:39:00,1.39297,1.39319,1.39285,1.39305,41200000.0
2005-12-19 17:40:00,1.39285,1.39307,1.39285,1.39291,28000000.0
2005-12-19 17:41:00,1.3931,1.3931,1.39288,1.39305,53800000.0
2005-12-19 17:42:00,1.39308,1.39336,1.39277,1.3932,24000000.0
2005-12-19 17:43:00,1.39328,1.39345,1.39314,1.39343,43800000.0
2005-12-19 17:44:00,1.39343,1.39351,1.39333,1.39341,33700000.0
2005-12-19 17:45:00,1.39355,1.39356,1.39334,1.39351,45400000.0
2005-12-19 17:46:00,1.39349,1.39349,1.39288,1.39295,44000000.0
2005-12-19 17:47:00,1.39295,1.39419,1.39295,1.39405,34200000.0
2005-12-19 17:48:00,1.39394,1.39408,1.39357,1.39362,44600000.0
2005-12-19 17:49:00,1.39379,1.39379,1.39321,1.39367,30200000.0
2005-12-19 17:50:00,1.39372,1.3939,1.39359,1.3939,30400000.0
2005-12-19 17:51:00,1.39373,1.39373,1.39317,1.39327,38000001.0
2005-12-19 17:52:00,1.39339,1.39351,1.39329,1.3934,44900000.0
2005-12-19 17:53:00,1.39354,1.3939,1.39352,1.39378,35200000.0
2005-12-19 17:54:00,1.39386,1.39406,1.39334,1.39382,45700000.0
2005-12-19 17:55:00,1.39384,1.3941,1.39333,1.39382,56300000.0
2005-12-19 17:56:00,1.39344,1.39397,1.39344,1.39381,35600000.0
2005-12-19 17:57:00,1.39375,1.39394,1.39367,1.39386,23800000.0
2005-12-19 17:58:00,1.39355,1.39355,1.39325,1.39344,56200000.0
2005-12-19 17:59:00,1.39292,1.39327,1.39267,1.39267,67600000.0
2005-12-19 18:00:00,1.39277,1.39277,1.39218,1.39271,68800002.0
2005-12-19 18:01:00,1.39291,1.39317,1.39256,1.39291,58900000.0
2005-12-19 18:02:00,1.39305,1.39321,1.39288,1.39288,56800002.0
2005-12-19 18:03:00,1.39282,1.39339,1.3928,1.39305,31400000.0
2005-12-19 18:04:00,1.39333,1.39333,1.39284,1.39284,60400001.0
2005-12-19 18:05:00,1.39297,1.39313,1.39291,1.39307,30300000.0
2005-12-19 18:06:00,1.39318,1.39328,1.39268,1.39291,45200000.0
2005-12-19 18:07:00,1.39308,1.3931,1.39284,1.39306,57600000.0
2005-12-19 18:08:00,1.39297,1.39347,1.39297,1.39347,47600000.0
2005-12-19 18:09:00,1.39329,1.39331,1.393,1.393,35800000.0
2005-12-19 18:10:00,1.39314,1.39358,1.39314,1.39329,30600000.0
2005-12-19 18:11:00,1.39336,1.39346,1.39318,1.39335,40700000.0
2005-12-19 18:12:00,1.39332,1.39342,1.39309,1.39309,28000000.0
2005-12-19 18:13:00,1.39312,1.39337,1.39298,1.39337,38400000.0
2005-12-19 18:14:00,1.39285,1.39345,1.39285,1.39339,30300000.0
2005-12-19 18:15:00,1.39339,1.39372,1.39339,1.39358,37800000.0
2005-12-19 18:16:00,1.39365,1.39378,1.39345,1.39363,33000000.0
2005-12-19 18:17:00,1.39373,1.39388,1.39341,1.39357,42400000.0
2005-12-19 18:18:00,1.39376,1.39389,1.39352,1.39384,48000000.0
2005-12-19 18:19:00,1.39391,1.39391,1.3937,1.39381,23600000.0
2005-12-19 18:20:00,1.39384,1.39406,1.39381,1.39382,27800000.0
2005-12-19 18:21:00,1.39384,1.39394,1.39363,1.39372,39200000.0
2005-12-19 18:22:00,1.39368,1.39383,1.39355,1.39355,27600000.0
2005-12-19 18:23:00,1.39348,1.39363,1.39348,1.39358,21800000.0
2005-12-19 18:24:00,1.39358,1.39358,1.3934,1.39343,53200000.0
2005-12-19 18:25:00,1.39363,1.39373,1.39345,1.39358,26300000.0
2005-12-19 18:26:00,1.3937,1.39412,1.3937,1.39406,37800000.0
2005-12-19 18:27:00,1.39397,1.39409,1.39355,1.39401,33000000.0
2005-12-19 18:28:00,1.39389,1.39394,1.39381,1.39385,37400000.0
2005-12-19 18:29:00,1.39389,1.39405,1.39373,1.39402,25800000.0
2005-12-19 18:30:00,1.39407,1.39407,1.39368,1.3939,33200000.0
2005-12-19 18:31:00,1.39392,1.39402,1.39376,1.39386,32800000.0
2005-12-19 18:32:00,1.39382,1.39383,1.39362,1.3938,19800000.0
2005-12-19 18:33:00,1.39398,1.39398,1.39371,1.39373,61100000.0
2005-12-19 18:34:00,1.39397,1.39417,1.39393,1.39408,42000000.0
2005-12-19 18:35:00,1.39413,1.3942,1.39395,1.39395,24800000.0
2005-12-19 18:36:00,1.39372,1.39417,1.39372,1.39409,55700000.0
2005-12-19 18:37:00,1.39422,1.39427,1.39406,1.39419,30800000.0
2005-12-19 18:38:00,1.39402,1.39406,1.39374,1.39401,45000001.0
2005-12-19 18:39:00,1.39386,1.39424,1.39386,1.39403,28000000.0
2005-12-19 18:40:00,1.39392,1.39406,1.39381,1.39386,28200000.0
2005-12-19 18:41:00,1.39399,1.39427,1.39399,1.39427,21000000.0
2005-12-19 18:42:00,1.39428,1.39432,1.39404,1.39432,44200000.0
2005-12-19 18:43:00,1.39422,1.39441,1.39412,1.39428,35600000.0
2005-12-19 18:44:00,1.39429,1.39429,1.39413,1.39413,46500000.0
2005-12-19 18:45:00,1.39428,1.3944,1.39413,1.39423,28400000.0
2005-12-19 18:46:00,1.39439,1.39454,1.39439,1.39441,21000000.0
2005-12-19 18:47:00,1.39473,1.39482,1.39463,1.39467,25200000.0
2005-12-19 18:48:00,1.39456,1.39467,1.39439,1.39453,50400000.0
2005-12-19 18:49:00,1.39456,1.39463,1.39436,1.39453,33900000.0
2005-12-19 18:50:00,1.39456,1.39468,1.39444,1.39447,40000000.0
2005-12-19 18:51:00,1.39432,1.39455,1.39421,1.39437,49200000.0
2005-12-19 18:52:00,1.39441,1.39478,1.39441,1.39442,62500000.0
2005-12-19 18:53:00,1.39444,1.3946,1.39442,1.39454,30400000.0
2005-12-19 18:54:00,1.3947,1.39477,1.39437,1.39475,35000001.0
2005-12-19 18:55:00,1.39458,1.39484,1.39458,1.39476,40400000.0
2005-12-19 18:56:00,1.39461,1.39508,1.3946,1.3946,54900000.0
2005-12-19 18:57:00,1.39485,1.39485,1.39466,1.39471,40100000.0
2005-12-19 18:58:00,1.3946,1.39475,1.39455,1.39455,37000000.0
2005-12-19 18:59:00,1.39471,1.39495,1.39428,1.39495,15800000.0
2005-12-19 19:00:00,1.39519,1.39525,1.39491,1.39509,32200000.0
2005-12-19 19:01:00,1.39506,1.39506,1.39463,1.39471,49400001.0
2005-12-19 19:02:00,1.39475,1.39499,1.39469,1.39499,23000000.0
2005-12-19 19:03:00,1.39505,1.39536,1.39492,1.39515,59300000.0
2005-12-19 19:04:00,1.39511,1.39525,1.39484,1.395,47900000.0
2005-12-19 19:05:00,1.39494,1.39514,1.39488,1.39494,41000000.0
2005-12-19 19:06:00,1.39519,1.39519,1.39502,1.3951,27900000.0
2005-12-19 19:07:00,1.39506,1.39518,1.39491,1.39513,47400000.0
2005-12-19 19:08:00,1.3949,1.39518,1.3949,1.39516,52700000.0
2005-12-19 19:09:00,1.39516,1.39516,1.39485,1.39507,36300000.0
2005-12-19 19:10:00,1.39519,1.39519,1.39456,1.39456,47600000.0
2005-12-19 19:11:00,1.39494,1.39517,1.39494,1.39506,29800000.0
2005-12-19 19:12:00,1.39476,1.39497,1.39474,1.39497,46700001.0
2005-12-19 19:13:00,1.39496,1.39521,1.39485,1.39521,32400000.0
2005-12-19 19:14:00,1.39511,1.39547,1.395,1.39547,29400000.0
2005-12-19 19:15:00,1.39558,1.39576,1.39549,1.3957,26000000.0
2005-12-19 19:16:00,1.3954,1.3957,1.3954,1.39559,48200000.0
2005-12-19 19:17:00,1.39563,1.39596,1.39563,1.39574,32800000.0
2005-12-19 19:18:00,1.39577,1.39577,1.3955,1.3957,25800000.0
2005-12-19 19:19:00,1.39583,1.39583,1.39523,1.3955,33000000.0
2005-12-19 19:20:00,1.39526,1.39528,1.39491,1.39517,38500000.0
2005-12-19 19:21:00,1.39489,1.39501,1.39472,1.39484,33800000.0
2005-12-19 19:22:00,1.39489,1.39489,1.39468,1.39487,29600000.0
2005-12-19 19:23:00,1.39475,1.39501,1.39454,1.39498,44200000.0
2005-12-19 19:24:00,1.39481,1.39481,1.39461,1.39474,51700000.0
2005-12-19 19:25:00,1.39494,1.39495,1.39476,1.39486,33600000.0
2005-12-19 19:26:00,1.39465,1.39495,1.39449,1.39478,45000001.0
2005-12-19 19:27:00,1.39469,1.39495,1.39442,1.39495,38900000.0
2005-12-19 19:28:00,1.395,1.39514,1.39488,1.39509,43500000.0
2005-12-19 19:29:00,1.39502,1.39519,1.39476,1.39512,29200000.0
2005-12-19 19:30:00,1.39519,1.39523,1.39513,1.39513,47900000.0
2005-12-19 19:31:00,1.39515,1.39515,1.39499,1.39507,52100001.0
2005-12-19 19:32:00,1.395,1.39515,1.3949,1.39505,34000000.0
2005-12-19 19:33:00,1.39506,1.39507,1.3948,1.39489,54400000.0
2005-12-19 19:34:00,1.39501,1.39513,1.3949,1.39498,43100001.0
2005-12-19 19:35:00,1.39515,1.3953,1.39489,1.39523,42200000.0
2005-12-19 19:36:00,1.39509,1.39538,1.39497,1.39538,28000000.0
2005-12-19 19:37:00,1.3955,1.39556,1.39518,1.39518,31600000.0
2005-12-19 19:38:00,1.39511,1.39551,1.39511,1.39533,30600000.0
2005-12-19 19:39:00,1.39548,1.39554,1.3953,1.39554,87200000.0
2005-12-19 19:40:00,1.39546,1.39569,1.39544,1.39569,47300000.0
2005-12-19 19:41:00,1.39591,1.39627,1.39591,1.39625,39100000.0
2005-12-19 19:42:00,1.3962,1.39668,1.39617,1.39668,45200000.0
2005-12-19 19:43:00,1.39696,1.39728,1.39695,1.39728,54300000.0
2005-12-19 19:44:00,1.39745,1.39757,1.39728,1.39757,42400000.0
2005-12-19 19:45:00,1.39753,1.39753,1.39732,1.39738,48000000.0
2005-12-19 19:46:00,1.3974,1.3976,1.39715,1.39715,61200001.0
2005-12-19 19:47:00,1.39757,1.39769,1.39742,1.39751,32600000.0
2005-12-19 19:48:00,1.39731,1.39731,1.39694,1.39694,42100000.0
2005-12-19 19:49:00,1.39665,1.39684,1.39665,1.39667,39800001.0
2005-12-19 19:50:00,1.39691,1.39691,1.39647,1.3965,34700000.0
2005-12-19 19:51:00,1.39614,1.39635,1.39599,1.39621,68900000.0
2005-12-19 19:52:00,1.3961,1.39664,1.3961,1.39663,25600000.0
2005-12-19 19:53:00,1.39739,1.39751,1.39636,1.39642,49600000.0
2005-12-19 19:54:00,1.39672,1.39695,1.39672,1.39692,28400000.0
2005-12-19 19:55:00,1.39688,1.39707,1.39678,1.39697,27400000.0
2005-12-19 19:56:00,1.39706,1.39761,1.39706,1.39755,26600000.0
2005-12-19 19:57:00,1.39767,1.39785,1.39748,1.39785,30400000.0
2005-12-19 19:58:00,1.3977,1.3977,1.39715,1.39715,31100000.0
2005-12-19 19:59:00,1.39752,1.39764,1.39726,1.39726,44800000.0
2005-12-19 20:00:00,1.39732,1.39765,1.39718,1.39718,30200000.0
2005-12-19 20:01:00,1.39763,1.39768,1.39739,1.39744,42100000.0
2005-12-19 20:02:00,1.39757,1.39765,1.39746,1.39749,32800000.0
2005-12-19 20:03:00,1.39762,1.39762,1.3973,1.39747,22600000.0
2005-12-19 20:04:00,1.39755,1.39757,1.39711,1.39734,36200000.0
2005-12-19 20:05:00,1.39724,1.39724,1.39685,1.39691,47400000.0
2005-12-19 20:06:00,1.39713,1.39766,1.39686,1.39686,45900001.0
2005-12-19 20:07:00,1.39681,1.39725,1.39681,1.397,24800000.0
2005-12-19 20:08:00,1.39738,1.39764,1.3972,1.39764,24600000.0
2005-12-19 20:09:00,1.39773,1.39774,1.39762,1.39771,43600000.0
2005-12-19 20:10:00,1.39737,1.39782,1.39737,1.39782,54200000.0
2005-12-19 20:11:00,1.39792,1.39792,1.39776,1.39789,34400000.0
2005-12-19 20:12:00,1.39801,1.39801,1.39701,1.39749,50700000.0
2005-12-19 20:13:00,1.39733,1.39733,1.39694,1.39728,39900000.0
2005-12-19 20:14:00,1.39727,1.39729,1.39671,1.39723,37200000.0
2005-12-19 20:15:00,1.39729,1.3975,1.39724,1.39743,28400000.0
2005-12-19 20:16:00,1.39731,1.39751,1.39723,1.39723,48100000.0
2005-12-19 20:17:00,1.39724,1.39759,1.39704,1.39759,43400000.0
2005-12-19 20:18:00,1.39783,1.39808,1.39772,1.39782,38100000.0
2005-12-19 20:19:00,1.39806,1.39806,1.39775,1.39797,44600000.0
2005-12-19 20:20:00,1.39799,1.398,1.39776,1.398,40000000.0
2005-12-19 20:21:00,1.39795,1.39807,1.39794,1.39805,42500000.0
2005-12-19 20:22:00,1.39831,1.39873,1.39815,1.39873,25400000.0
2005-12-19 20:23:00,1.39887,1.39894,1.39841,1.3985,48200000.0
2005-12-19 20:24:00,1.39864,1.39864,1.39827,1.39827,30600000.0
2005-12-19 20:25:00,1.39843,1.39843,1.39812,1.39819,52400000.0
2005-12-19 20:26:00,1.39827,1.39827,1.39784,1.39809,45200000.0
2005-12-19 20:27:00,1.39834,1.3988,1.39803,1.39865,62600000.0
2005-12-19 20:28:00,1.399,1.39925,1.39893,1.39925,30200000.0
2005-12-19 20:29:00,1.39934,1.39944,1.39876,1.39917,49600000.0
2005-12-19 20:30:00,1.39922,1.39937,1.39888,1.39937,35400000.0
2005-12-19 20:31:00,1.3994,1.3995,1.39882,1.39942,47000000.0
2005-12-19 20:32:00,1.39922,1.3995,1.39884,1.3995,49600000.0
2005-12-19 20:33:00,1.3995,1.39959,1.3993,1.39959,31500000.0
2005-12-19 20:34:00,1.3994,1.39954,1.3993,1.39954,40000000.0
2005-12-19 20:35:00,1.39943,1.39956,1.39936,1.39941,59200002.0
2005-12-19 20:36:00,1.39947,1.39967,1.39932,1.39932,44600000.0
2005-12-19 20:37:00,1.39949,1.39958,1.39932,1.39956,46500000.0
2005-12-19 20:38:00,1.39963,1.39963,1.39938,1.3995,33300000.0
2005-12-19 20:39:00,1.39932,1.39947,1.39908,1.39919,55000000.0
2005-12-19 20:40:00,1.39924,1.39949,1.39916,1.39922,38300000.0
2005-12-19 20:41:00,1.39924,1.3994,1.3991,1.39919,45800000.0
2005-12-19 20:42:00,1.39902,1.39918,1.39867,1.39918,44000000.0
2005-12-19 20:43:00,1.39898,1.39921,1.39872,1.39872,55000001.0
2005-12-19 20:44:00,1.39906,1.39912,1.39871,1.39903,40400000.0
2005-12-19 20:45:00,1.39885,1.39895,1.39874,1.39874,41900000.0
2005-12-19 20:46:00,1.39892,1.39892,1.39875,1.39885,51400000.0
2005-12-19 20:47:00,1.39893,1.39893,1.39853,1.39888,43800001.0
2005-12-19 20:48:00,1.39887,1.39907,1.39887,1.39893,48200000.0
2005-12-19 20:49:00,1.39889,1.39899,1.39889,1.39894,29600000.0
2005-12-19 20:50:00,1.39889,1.39902,1.39884,1.39887,43500000.0
2005-12-19 20:51:00,1.39857,1.39877,1.39857,1.39876,35300000.0
2005-12-19 20:52:00,1.39881,1.399,1.3987,1.39888,20600000.0
2005-12-19 20:53:00,1.39863,1.39886,1.39863,1.39886,37200000.0
2005-12-19 20:54:00,1.39853,1.39899,1.39853,1.39885,56200001.0
2005-12-19 20:55:00,1.39886,1.39926,1.39881,1.39926,44400000.0
2005-12-19 20:56:00,1.39915,1.39934,1.39915,1.39934,30800000.0
2005-12-19 20:57:00,1.39929,1.39929,1.39894,1.39894,73400002.0
2005-12-19 20:58:00,1.39906,1.39909,1.3989,1.399,53600000.0
2005-12-19 20:59:00,1.39881,1.39894,1.39878,1.39891,36000000.0
2005-12-19 21:00:00,1.39888,1.39914,1.39869,1.39897,31800000.0
2005-12-19 21:01:00,1.39906,1.39935,1.39872,1.39872,33000000.0
2005-12-19 21:02:00,1.39913,1.39935,1.39873,1.39935,38200000.0
2005-12-19 21:03:00,1.3992,1.3992,1.39895,1.39895,30200000.0
2005-12-19 21:04:00,1.39919,1.39919,1.39904,1.39919,36600000.0
2005-12-19 21:05:00,1.39893,1.39934,1.39893,1.39907,44400000.0
2005-12-19 21:06:00,1.39914,1.39923,1.39893,1.39923,41200000.0
2005-12-19 21:07:00,1.39946,1.39951,1.39934,1.39943,31200000.0
2005-12-19 21:08:00,1.39933,1.39961,1.39933,1.39961,28400000.0
2005-12-19 21:09:00,1.39973,1.39976,1.39956,1.39966,26600000.0
2005-12-19 21:10:00,1.39968,1.39975,1.39951,1.39958,28200000.0
2005-12-19 21:11:00,1.39954,1.39977,1.39935,1.39947,34400000.0
2005-12-19 21:12:00,1.39957,1.39975,1.39952,1.39957,32200000.0
2005-12-19 21:13:00,1.3994,1.39965,1.39938,1.39946,46100000.0
2005-12-19 21:14:00,1.39938,1.39963,1.39936,1.39945,31000000.0
2005-12-19 21:15:00,1.39946,1.39964,1.39946,1.39956,51700000.0
2005-12-19 21:16:00,1.39927,1.39976,1.39927,1.39973,44800000.0
2005-12-19 21:17:00,1.39967,1.3999,1.39945,1.39945,43600000.0
2005-12-19 21:18:00,1.39996,1.39996,1.39929,1.39972,32400000.0
2005-12-19 21:19:00,1.39987,1.39994,1.39972,1.39977,36500000.0
2005-12-19 21:20:00,1.39979,1.40007,1.39974,1.39991,47400000.0
2005-12-19 21:21:00,1.39986,1.39999,1.3998,1.39985,35200000.0
2005-12-19 21:22:00,1.39946,1.39999,1.39946,1.3999,32400000.0
2005-12-19 21:23:00,1.39996,1.40008,1.39958,1.39958,28400000.0
2005-12-19 21:24:00,1.39985,1.40009,1.39969,1.39969,53000000.0
2005-12-19 21:25:00,1.39975,1.40007,1.39961,1.39961,66400001.0
2005-12-19 21:26:00,1.39989,1.40019,1.39987,1.39998,30200000.0
2005-12-19 21:27:00,1.4002,1.40046,1.4002,1.40034,31600000.0
2005-12-19 21:28:00,1.40033,1.40051,1.40033,1.40042,23400000.0
2005-12-19 21:29:00,1.40044,1.40048,1.40027,1.4004,42300000.0
2005-12-19 21:30:00,1.40056,1.40084,1.40056,1.40072,25800000.0
2005-12-19 21:31:00,1.40077,1.4008,1.40055,1.40055,23600000.0
2005-12-19 21:32:00,1.40055,1.40057,1.40043,1.40047,34900000.0
2005-12-19 21:33:00,1.40062,1.40097,1.40062,1.40097,39000000.0
2005-12-19 21:34:00,1.40103,1.40111,1.4008,1.40084,43300000.0
2005-12-19 21:35:00,1.40072,1.40075,1.4004,1.40067,39000000.0
2005-12-19 21:36:00,1.40075,1.40076,1.40041,1.40076,25400000.0
2005-12-19 21:37:00,1.40091,1.40114,1.40087,1.40114,40600000.0
2005-12-19 21:38:00,1.4014,1.40141,1.4013,1.4014,42400000.0
2005-12-19 21:39:00,1.40122,1.40147,1.40119,1.40129,24600000.0
2005-12-19 21:40:00,1.401,1.40106,1.40076,1.40085,30600000.0
2005-12-19 21:41:00,1.4008,1.40103,1.40072,1.40079,30500000.0
2005-12-19 21:42:00,1.40085,1.40097,1.40058,1.40058,35000000.0
2005-12-19 21:43:00,1.4009,1.401,1.40083,1.40098,37200001.0
2005-12-19 21:44:00,1.40095,1.40102,1.4008,1.40081,39100000.0
2005-12-19 21:45:00,1.401,1.40106,1.4009,1.4009,19800000.0
2005-12-19 21:46:00,1.40105,1.40114,1.40073,1.40091,53900000.0
2005-12-19 21:47:00,1.40099,1.40138,1.40099,1.4013,18400000.0
2005-12-19 21:48:00,1.40155,1.40155,1.40116,1.40126,56200001.0
2005-12-19 21:49:00,1.40132,1.4014,1.4013,1.4014,17600000.0
2005-12-19 21:50:00,1.4015,1.40156,1.4014,1.4014,42600000.0
2005-12-19 21:51:00,1.40134,1.40154,1.40134,1.40149,26600000.0
2005-12-19 21:52:00,1.40134,1.40146,1.40116,1.40131,52500000.0
2005-12-19 21:53:00,1.40114,1.40114,1.40085,1.40085,20200000.0
2005-12-19 21:54:00,1.40087,1.40111,1.40081,1.4011,37600000.0
2005-12-19 21:55:00,1.40117,1.40144,1.40114,1.40138,47500000.0
2005-12-19 21:56:00,1.40129,1.40153,1.40123,1.40134,56300000.0
2005-12-19 21:57:00,1.40128,1.40133,1.40077,1.40133,47200000.0
2005-12-19 21:58:00,1.40144,1.40168,1.40136,1.40149,33800000.0
2005-12-19 21:59:00,1.40177,1.40192,1.40157,1.40171,52700000.0
2005-12-19 22:00:00,1.40184,1.40192,1.40172,1.40185,38600000.0
2005-12-19 22:01:00,1.40167,1.40182,1.40158,1.40159,28600000.0
2005-12-19 22:02:00,1.40161,1.40163,1.40132,1.40132,35200000.0
2005-12-19 22:03:00,1.40156,1.40166,1.40142,1.40166,47300001.0
2005-12-19 22:04:00,1.40175,1.40187,1.40158,1.40166,35400000.0
2005-12-19 22:05:00,1.40172,1.40172,1.4014,1.40156,36200000.0
2005-12-19 22:06:00,1.4016,1.4016,1.40112,1.40141,60000001.0
2005-12-19 22:07:00,1.40146,1.40175,1.40146,1.4016,41200000.0
2005-12-19 22:08:00,1.40105,1.40175,1.40105,1.40175,37800000.0
2005-12-19 22:09:00,1.40164,1.40165,1.40126,1.4015,43000000.0
2005-12-19 22:10:00,1.40164,1.4019,1.40161,1.40172,63100000.0
2005-12-19 22:11:00,1.4016,1.4016,1.40127,1.40127,30200000.0
2005-12-19 22:12:00,1.40134,1.40143,1.40122,1.40127,37400000.0
2005-12-19 22:13:00,1.40144,1.40155,1.40135,1.40143,30500000.0
2005-12-19 22:14:00,1.40128,1.40142,1.40122,1.40142,65600000.0
2005-12-19 22:15:00,1.4013,1.40141,1.40114,1.40126,44200000.0
2005-12-19 22:16:00,1.40128,1.40141,1.40116,1.40116,66800000.0
2005-12-19 22:17:00,1.40138,1.40138,1.40114,1.40127,30400000.0
2005-12-19 22:18:00,1.4015,1.40151,1.40142,1.40143,35800000.0
2005-12-19 22:19:00,1.40138,1.40156,1.40138,1.40145,21000000.0
2005-12-19 22:20:00,1.40152,1.40168,1.40141,1.40163,57000000.0
2005-12-19 22:21:00,1.40153,1.40157,1.40125,1.40144,33200001.0
2005-12-19 22:22:00,1.4015,1.4015,1.40116,1.40133,40800000.0
2005-12-19 22:23:00,1.40137,1.40137,1.40104,1.40104,26000000.0
2005-12-19 22:24:00,1.40117,1.40132,1.40104,1.40132,32400000.0
2005-12-19 22:25:00,1.40126,1.40137,1.40116,1.40134,50900000.0
2005-12-19 22:26:00,1.40107,1.40122,1.40101,1.40122,31200000.0
2005-12-19 22:27:00,1.40098,1.40115,1.40056,1.4011,44600000.0
2005-12-19 22:28:00,1.4012,1.40212,1.4012,1.40201,58600001.0
2005-12-19 22:29:00,1.40216,1.40239,1.40211,1.4023,29500000.0
2005-12-19 22:30:00,1.40241,1.40241,1.40221,1.40222,32800000.0
2005-12-19 22:31:00,1.40217,1.40217,1.40125,1.40184,29400000.0
2005-12-19 22:32:00,1.40183,1.40213,1.40183,1.40211,33000000.0
2005-12-19 22:33:00,1.40208,1.40237,1.40208,1.40237,41800000.0
2005-12-19 22:34:00,1.40233,1.40252,1.40221,1.40241,45500000.0
2005-12-19 22:35:00,1.40261,1.40264,1.40236,1.40236,42800000.0
2005-12-19 22:36:00,1.40248,1.40256,1.40187,1.40187,35000000.0
2005-12-19 22:37:00,1.40228,1.40232,1.40211,1.4022,39200000.0
2005-12-19 22:38:00,1.40208,1.40224,1.40204,1.40218,30000000.0
2005-12-19 22:39:00,1.40223,1.40238,1.40215,1.40227,30800000.0
2005-12-19 22:40:00,1.40229,1.40242,1.40193,1.40193,56000001.0
2005-12-19 22:41:00,1.40215,1.40249,1.40215,1.40246,29600000.0
2005-12-19 22:42:00,1.40245,1.40245,1.40211,1.40221,30800000.0
2005-12-19 22:43:00,1.40263,1.40272,1.40251,1.40272,32000000.0
2005-12-19 22:44:00,1.4028,1.40293,1.40275,1.40285,32600000.0
2005-12-19 22:45:00,1.4028,1.40308,1.4028,1.40308,40800001.0
2005-12-19 22:46:00,1.40294,1.40326,1.40285,1.40313,29400000.0
2005-12-19 22:47:00,1.40321,1.40334,1.40299,1.40326,43000001.0
2005-12-19 22:48:00,1.40297,1.4034,1.40297,1.4034,62500001.0
2005-12-19 22:49:00,1.40346,1.40366,1.40314,1.40349,20800000.0
2005-12-19 22:50:00,1.40369,1.40383,1.40361,1.40361,26300000.0
2005-12-19 22:51:00,1.40369,1.40369,1.40338,1.40341,92000000.0
2005-12-19 22:52:00,1.40301,1.40309,1.40267,1.40267,36000000.0
2005-12-19 22:53:00,1.40288,1.40331,1.40288,1.40331,43400000.0
2005-12-19 22:54:00,1.40351,1.40391,1.40351,1.40373,25800000.0
2005-12-19 22:55:00,1.40405,1.40429,1.40405,1.40407,40200000.0
2005-12-19 22:56:00,1.4043,1.40432,1.40388,1.40392,19400000.0
2005-12-19 22:57:00,1.40379,1.40379,1.40326,1.40326,52000000.0
2005-12-19 22:58:00,1.40347,1.40362,1.40345,1.40358,17800000.0
2005-12-19 22:59:00,1.40361,1.4037,1.40326,1.40351,39800000.0
2005-12-19 23:00:00,1.40337,1.40342,1.40292,1.40292,23200000.0
2005-12-19 23:01:00,1.40306,1.40323,1.40276,1.40311,39400000.0
2005-12-19 23:02:00,1.40296,1.40325,1.40296,1.40299,47000001.0
2005-12-19 23:03:00,1.40304,1.40304,1.40279,1.40279,37600000.0
2005-12-19 23:04:00,1.40272,1.40287,1.40262,1.40287,28200000.0
2005-12-19 23:05:00,1.40276,1.40281,1.40262,1.40281,25200000.0
2005-12-19 23:06:00,1.40253,1.40256,1.40212,1.40253,38600000.0
2005-12-19 23:07:00,1.40244,1.4028,1.40244,1.40265,38900000.0
2005-12-19 23:08:00,1.4027,1.40309,1.40269,1.40289,38700000.0
2005-12-19 23:09:00,1.40265,1.40266,1.40189,1.40266,43500000.0
2005-12-19 23:10:00,1.40167,1.40263,1.40167,1.40263,57600000.0
2005-12-19 23:11:00,1.40268,1.40269,1.40172,1.40172,54000000.0
2005-12-19 23:12:00,1.4025,1.40272,1.40195,1.40272,35400000.0
2005-12-19 23:13:00,1.40222,1.40306,1.40222,1.40299,38600000.0
2005-12-19 23:14:00,1.40329,1.4034,1.40323,1.4034,26400000.0
2005-12-19 23:15:00,1.40352,1.40381,1.4029,1.40381,39600000.0
2005-12-19 23:16:00,1.40393,1.40396,1.40376,1.40386,50900001.0
2005-12-19 23:17:00,1.40391,1.40391,1.40367,1.40379,60100000.0
2005-12-19 23:18:00,1.40372,1.40372,1.40174,1.40316,51400000.0
2005-12-19 23:19:00,1.40344,1.4037,1.40336,1.40342,37600000.0
2005-12-19 23:20:00,1.40351,1.40351,1.40303,1.40336,45700000.0
2005-12-19 23:21:00,1.40356,1.40383,1.40356,1.40357,32600000.0
2005-12-19 23:22:00,1.40345,1.40362,1.40323,1.40349,35200000.0
2005-12-19 23:23:00,1.40344,1.4036,1.40343,1.40354,32400000.0
2005-12-19 23:24:00,1.40337,1.40365,1.40324,1.40324,44000000.0
2005-12-19 23:25:00,1.40343,1.40374,1.40343,1.40344,38600000.0
2005-12-19 23:26:00,1.40355,1.40376,1.40338,1.40376,25000000.0
2005-12-19 23:27:00,1.4035,1.40363,1.4035,1.4035,24200000.0
2005-12-19 23:28:00,1.40345,1.40355,1.40322,1.40322,38200000.0
2005-12-19 23:29:00,1.40332,1.40356,1.4032,1.40336,52200000.0
2005-12-19 23:30:00,1.40326,1.40355,1.40326,1.40342,31400000.0
2005-12-19 23:31:00,1.40347,1.40347,1.40302,1.40334,37300000.0
2005-12-19 23:32:00,1.40272,1.40334,1.40272,1.40334,39200000.0
2005-12-19 23:33:00,1.40319,1.40324,1.40299,1.40323,31100000.0
2005-12-19 23:34:00,1.40327,1.40334,1.40298,1.40316,42000000.0
2005-12-19 23:35:00,1.40353,1.4036,1.4034,1.4035,18400000.0
2005-12-19 23:36:00,1.40365,1.40372,1.40356,1.40356,39200000.0
2005-12-19 23:37:00,1.4035,1.4035,1.40286,1.40286,26600000.0
2005-12-19 23:38:00,1.4027,1.4027,1.4022,1.4023,36700000.0
2005-12-19 23:39:00,1.40215,1.4023,1.40212,1.40227,48300000.0
2005-12-19 23:40:00,1.40258,1.40258,1.40239,1.40244,49000000.0
2005-12-19 23:41:00,1.40273,1.40305,1.40242,1.40242,66000002.0
2005-12-19 23:42:00,1.40288,1.40289,1.40267,1.40281,33500000.0
2005-12-19 23:43:00,1.40281,1.40285,1.40223,1.40269,37600000.0
2005-12-19 23:44:00,1.40289,1.40293,1.40277,1.40279,49100000.0
2005-12-19 23:45:00,1.40255,1.40255,1.40224,1.40243,42400000.0
2005-12-19 23:46:00,1.40264,1.40279,1.40261,1.40276,47600000.0
2005-12-19 23:47:00,1.40278,1.4028,1.40251,1.40274,47600000.0
2005-12-19 23:48:00,1.40278,1.40278,1.40246,1.40272,49400000.0
2005-12-19 23:49:00,1.40285,1.40293,1.40255,1.40266,40000000.0
2005-12-19 23:50:00,1.40263,1.40273,1.40238,1.40258,32400000.0
2005-12-19 23:51:00,1.40273,1.40275,1.40245,1.40262,60900000.0
2005-12-19 23:52:00,1.40273,1.4028,1.40244,1.40276,36300000.0
2005-12-19 23:53:00,1.4029,1.4029,1.40266,1.40288,28700000.0
2005-12-19 23:54:00,1.40282,1.40298,1.40224,1.40224,39200000.0
2005-12-19 23:55:00,1.40274,1.40309,1.40274,1.40309,58200000.0
2005-12-19 23:56:00,1.40314,1.40326,1.40294,1.40294,22800000.0
2005-12-19 23:57:00,1.40296,1.4034,1.40296,1.4034,34100000.0
2005-12-19 23:58:00,1.40337,1.4035,1.40307,1.40342,45000000.0
2005-12-19 23:59:00,1.40342,1.40352,1.40322,1.40327,41400000.0
2005-12-20 00:00:00,1.40342,1.40357,1.4033,1.40342,106200001.0
2005-12-20 00:01:00,1.4022,1.4023,1.4022,1.4022,35200000.0
2005-12-20 00:02:00,1.4021,1.4025,1.4021,1.4023,35200000.0
2005-12-20 00:03:00,1.4025,1.4025,1.4019,1.4019,35200000.0
2005-12-20 00:04:00,1.4021,1.4023,1.4021,1.4023,35200000.0
2005-12-20 00:05:00,1.4022,1.4023,1.4022,1.4023,35200000.0
2005-12-20 00:06:00,1.4025,1.4025,1.4022,1.4022,35200000.0
2005-12-20 00:07:00,1.4023,1.4023,1.4023,1.4023,35200000.0
2005-12-20 00:09:00,1.4022,1.4022,1.4022,1.4022,35200000.0
2005-12-20 00:10:00,1.4023,1.4023,1.4023,1.4023,35200000.0
2005-12-20 00:11:00,1.4026,1.4026,1.4025,1.4025,35200000.0
2005-12-20 00:12:00,1.4026,1.4028,1.4026,1.4028,35200000.0
2005-12-20 00:13:00,1.4027,1.4027,1.4023,1.4023,35200000.0
2005-12-20 00:14:00,1.4025,1.4025,1.4023,1.4023,35200000.0
2005-12-20 00:15:00,1.4021,1.4023,1.4021,1.4021,35200000.0
2005-12-20 00:17:00,1.4022,1.4022,1.4018,1.4018,35200000.0
2005-12-20 00:18:00,1.4016,1.4021,1.4016,1.4021,35200000.0
2005-12-20 00:19:00,1.4019,1.4021,1.4019,1.4021,35200000.0
2005-12-20 00:20:00,1.4019,1.4019,1.4016,1.4018,35200000.0
2005-12-20 00:21:00,1.4016,1.4018,1.4016,1.4016,35200000.0
2005-12-20 00:23:00,1.4018,1.4018,1.4018,1.4018,35200000.0
2005-12-20 00:25:00,1.4016,1.4016,1.4016,1.4016,35200000.0
2005-12-20 00:26:00,1.4018,1.4018,1.4018,1.4018,35200000.0
2005-12-20 00:27:00,1.4016,1.4018,1.4016,1.4018,35200000.0
2005-12-20 00:28:00,1.402,1.402,1.4016,1.4016,35200000.0
2005-12-20 00:29:00,1.4018,1.4022,1.4016,1.4021,35200000.0
2005-12-20 00:31:00,1.4022,1.4023,1.4022,1.4023,35200000.0
2005-12-20 00:32:00,1.4022,1.4022,1.402,1.4021,35200000.0
2005-12-20 00:33:00,1.40353,1.40353,1.40318,1.40327,35200000.0
2005-12-20 00:34:00,1.40332,1.40337,1.4031,1.4031,29100000.0
2005-12-20 00:35:00,1.40357,1.40357,1.40337,1.40352,25100000.0
2005-12-20 00:36:00,1.40345,1.40345,1.40324,1.40328,37600000.0
2005-12-20 00:37:00,1.40329,1.40329,1.40313,1.40315,23600000.0
2005-12-20 00:38:00,1.40334,1.40344,1.40318,1.40322,58700000.0
2005-12-20 00:39:00,1.4033,1.40343,1.4031,1.40322,40200000.0
2005-12-20 00:40:00,1.40314,1.40326,1.40306,1.40315,29400000.0
2005-12-20 00:41:00,1.40324,1.40324,1.40289,1.40309,40800000.0
2005-12-20 00:42:00,1.40309,1.40321,1.40307,1.40317,41500000.0
2005-12-20 00:43:00,1.40299,1.40326,1.40279,1.4032,17400000.0
2005-12-20 00:44:00,1.40309,1.40309,1.40286,1.40286,46900000.0
2005-12-20 00:45:00,1.40292,1.40299,1.40278,1.40285,31400000.0
2005-12-20 00:46:00,1.40292,1.403,1.40282,1.403,43800000.0
2005-12-20 00:47:00,1.40293,1.403,1.4028,1.4029,45800000.0
2005-12-20 00:48:00,1.40255,1.4029,1.40255,1.40271,40000000.0
2005-12-20 00:49:00,1.40286,1.40295,1.40266,1.40289,37600000.0
2005-12-20 00:50:00,1.40292,1.40311,1.40286,1.40292,29400000.0
2005-12-20 00:51:00,1.40284,1.40294,1.40272,1.40289,46800001.0
2005-12-20 00:52:00,1.40274,1.40289,1.40269,1.40289,32200000.0
2005-12-20 00:53:00,1.40268,1.4029,1.40267,1.40283,50200000.0
2005-12-20 00:54:00,1.40239,1.40277,1.40239,1.40277,40500000.0
2005-12-20 00:55:00,1.40277,1.40277,1.4024,1.40277,25800000.0
2005-12-20 00:56:00,1.40272,1.40277,1.40257,1.40262,41400000.0
2005-12-20 00:57:00,1.40274,1.40277,1.40254,1.40254,25800000.0
2005-12-20 00:58:00,1.40277,1.40277,1.40255,1.40264,28200000.0
2005-12-20 00:59:00,1.40277,1.40277,1.40262,1.40277,54000001.0
2005-12-20 01:00:00,1.40272,1.40279,1.40257,1.40262,25600000.0
2005-12-20 01:01:00,1.40264,1.40277,1.40254,1.40262,40600001.0
2005-12-20 01:02:00,1.40279,1.40282,1.40237,1.40237,46400001.0
2005-12-20 01:03:00,1.40276,1.40281,1.40193,1.40197,35700000.0
2005-12-20 01:04:00,1.40186,1.40203,1.40186,1.40203,60000000.0
2005-12-20 01:05:00,1.40261,1.40269,1.40249,1.40256,20200000.0
2005-12-20 01:06:00,1.40262,1.40262,1.40219,1.40232,27000000.0
2005-12-20 01:07:00,1.40228,1.40233,1.40206,1.40218,34600000.0
2005-12-20 01:08:00,1.40258,1.40258,1.40206,1.40206,28000000.0
2005-12-20 01:09:00,1.40252,1.40252,1.40232,1.4025,35200000.0
2005-12-20 01:10:00,1.40247,1.4026,1.40222,1.40247,25000000.0
2005-12-20 01:11:00,1.40245,1.40278,1.40239,1.40278,30600000.0
2005-12-20 01:12:00,1.40282,1.40304,1.40265,1.40287,42300000.0
2005-12-20 01:13:00,1.403,1.403,1.40261,1.40266,49900000.0
2005-12-20 01:14:00,1.40237,1.40248,1.40216,1.40231,38700000.0
2005-12-20 01:15:00,1.40232,1.40234,1.40203,1.40225,34700000.0
2005-12-20 01:16:00,1.40218,1.40235,1.40208,1.40223,48000000.0
2005-12-20 01:17:00,1.40231,1.40233,1.40213,1.40228,40400000.0
2005-12-20 01:18:00,1.40222,1.40227,1.40186,1.40219,26000000.0
2005-12-20 01:19:00,1.402,1.40213,1.40189,1.40195,37800000.0
2005-12-20 01:20:00,1.40194,1.40194,1.40131,1.40173,30400000.0
2005-12-20 01:21:00,1.40147,1.40171,1.40147,1.40164,51100000.0
2005-12-20 01:22:00,1.40176,1.40176,1.40144,1.40157,32600000.0
2005-12-20 01:23:00,1.40156,1.4017,1.40144,1.40144,50100000.0
2005-12-20 01:24:00,1.40175,1.40179,1.4016,1.40171,31800000.0
2005-12-20 01:25:00,1.40163,1.40173,1.40132,1.40159,49400000.0
2005-12-20 01:26:00,1.40151,1.40174,1.40149,1.40164,32400000.0
2005-12-20 01:27:00,1.40166,1.40175,1.40148,1.40175,35600000.0
2005-12-20 01:28:00,1.4016,1.40176,1.40138,1.40176,35800000.0
2005-12-20 01:29:00,1.40191,1.40197,1.4019,1.40197,35800000.0
2005-12-20 01:30:00,1.40208,1.40208,1.4016,1.40195,47000000.0
2005-12-20 01:31:00,1.40192,1.40211,1.4019,1.40207,37400000.0
2005-12-20 01:32:00,1.40199,1.40202,1.40179,1.4019,43500000.0
2005-12-20 01:33:00,1.40198,1.40208,1.40188,1.40205,22200000.0
2005-12-20 01:34:00,1.40203,1.40215,1.40161,1.40208,29000000.0
2005-12-20 01:35:00,1.40212,1.40239,1.40208,1.40208,42200000.0
2005-12-20 01:36:00,1.40234,1.40245,1.40223,1.40223,26600000.0
2005-12-20 01:37:00,1.4023,1.40242,1.40203,1.40235,50200001.0
2005-12-20 01:38:00,1.40227,1.40245,1.4022,1.40245,37600000.0
2005-12-20 01:39:00,1.40231,1.40246,1.40201,1.40242,49200000.0
2005-12-20 01:40:00,1.40242,1.40253,1.40241,1.40246,26600000.0
2005-12-20 01:41:00,1.40236,1.40261,1.40231,1.40243,42800000.0
2005-12-20 01:42:00,1.40248,1.40248,1.40216,1.40224,43700000.0
2005-12-20 01:43:00,1.40245,1.40269,1.40208,1.40267,27700000.0
2005-12-20 01:44:00,1.40296,1.40303,1.40263,1.40284,22200000.0
2005-12-20 01:45:00,1.4028,1.4031,1.40269,1.4031,47500000.0
2005-12-20 01:46:00,1.40317,1.40336,1.4031,1.40324,27000000.0
2005-12-20 01:47:00,1.40328,1.4036,1.40328,1.40328,29400000.0
2005-12-20 01:48:00,1.40356,1.40384,1.4034,1.4034,38500000.0
2005-12-20 01:49:00,1.4038,1.40395,1.40336,1.40382,40200000.0
2005-12-20 01:50:00,1.40369,1.40447,1.40351,1.40432,35800001.0
2005-12-20 01:51:00,1.40432,1.40432,1.4041,1.40428,35200000.0
2005-12-20 01:52:00,1.40452,1.40452,1.40421,1.40421,27500000.0
2005-12-20 01:53:00,1.40436,1.40436,1.40421,1.40421,35500000.0
2005-12-20 01:54:00,1.4042,1.40427,1.40417,1.40425,27600000.0
2005-12-20 01:55:00,1.40413,1.40418,1.40368,1.40368,28000000.0
2005-12-20 01:56:00,1.40373,1.40381,1.40351,1.40351,32200000.0
2005-12-20 01:57:00,1.40361,1.40377,1.40356,1.40375,43800000.0
2005-12-20 01:58:00,1.40374,1.40375,1.40332,1.40349,31800000.0
2005-12-20 01:59:00,1.40385,1.40394,1.40378,1.40386,88400000.0
2005-12-20 02:00:00,1.40356,1.40409,1.40356,1.40385,25600000.0
2005-12-20 02:01:00,1.40367,1.4037,1.40336,1.40347,42600000.0
2005-12-20 02:02:00,1.40338,1.40384,1.40338,1.40384,96000000.0
2005-12-20 02:03:00,1.40408,1.40424,1.40401,1.40405,66600000.0
2005-12-20 02:04:00,1.404,1.40411,1.404,1.40402,58000000.0
2005-12-20 02:05:00,1.40396,1.40396,1.40367,1.40383,49200000.0
2005-12-20 02:06:00,1.40384,1.40394,1.40356,1.40394,87600000.0
2005-12-20 02:07:00,1.4039,1.4039,1.4034,1.40389,187000000.0
2005-12-20 02:08:00,1.40391,1.40397,1.40389,1.4039,68200001.0
2005-12-20 02:09:00,1.40383,1.40402,1.40361,1.40394,158500000.0
2005-12-20 02:10:00,1.40368,1.40404,1.40368,1.40368,124600000.0
2005-12-20 02:11:00,1.40347,1.40347,1.40327,1.40332,56400001.0
2005-12-20 02:12:00,1.40326,1.40326,1.40312,1.40317,66700001.0
2005-12-20 02:13:00,1.40324,1.40333,1.40319,1.4033,33000000.0
2005-12-20 02:14:00,1.40327,1.40329,1.40299,1.40329,162800000.0
2005-12-20 02:15:00,1.40317,1.40324,1.40299,1.40312,220300000.0
2005-12-20 02:16:00,1.40339,1.40353,1.40325,1.40349,65200001.0
2005-12-20 02:17:00,1.40324,1.40359,1.40284,1.40302,248700001.0
2005-12-20 02:18:00,1.40312,1.40324,1.40254,1.40308,28000000.0
2005-12-20 02:19:00,1.40339,1.40353,1.40314,1.40314,40200000.0
2005-12-20 02:20:00,1.40326,1.40349,1.40326,1.40328,51700000.0
2005-12-20 02:21:00,1.403,1.40323,1.40293,1.40323,45600000.0
2005-12-20 02:22:00,1.40293,1.40298,1.40293,1.40298,42800000.0
2005-12-20 02:23:00,1.40324,1.40336,1.40309,1.40309,39000000.0
2005-12-20 02:24:00,1.403,1.40321,1.4029,1.40314,23000000.0
2005-12-20 02:25:00,1.40308,1.40326,1.40282,1.40286,115900001.0
2005-12-20 02:26:00,1.40278,1.40302,1.40257,1.40302,76700000.0
2005-12-20 02:27:00,1.40296,1.40296,1.40269,1.40271,97700000.0
2005-12-20 02:28:00,1.40264,1.40278,1.40256,1.40278,34600000.0
2005-12-20 02:29:00,1.40299,1.40322,1.40287,1.40313,33800000.0
2005-12-20 02:30:00,1.40342,1.40342,1.40315,1.40341,27800000.0
2005-12-20 02:31:00,1.40319,1.40319,1.40296,1.40296,52000000.0
2005-12-20 02:32:00,1.40316,1.4034,1.40303,1.40331,44300000.0
2005-12-20 02:33:00,1.40291,1.40295,1.40278,1.40288,206200000.0
2005-12-20 02:34:00,1.40326,1.40342,1.40314,1.40341,48000000.0
2005-12-20 02:35:00,1.40336,1.40339,1.40289,1.40298,66000000.0
2005-12-20 02:36:00,1.40328,1.40344,1.40321,1.40329,35100000.0
2005-12-20 02:37:00,1.40303,1.40314,1.40296,1.40305,70300000.0
2005-12-20 02:38:00,1.40312,1.4032,1.40301,1.40303,44600000.0
2005-12-20 02:39:00,1.40306,1.40307,1.4029,1.40294,33000000.0
2005-12-20 02:40:00,1.40294,1.40298,1.40281,1.40286,37800000.0
2005-12-20 02:41:00,1.40283,1.40305,1.40283,1.40293,43500000.0
2005-12-20 02:42:00,1.40299,1.40299,1.40277,1.40277,27800000.0
2005-12-20 02:43:00,1.40271,1.40281,1.40265,1.40281,24600000.0
2005-12-20 02:44:00,1.4028,1.40287,1.40262,1.40282,34600000.0
2005-12-20 02:45:00,1.40231,1.40253,1.40224,1.40234,52000000.0
2005-12-20 02:46:00,1.40222,1.40238,1.4021,1.40212,188100001.0
2005-12-20 02:47:00,1.40262,1.40282,1.40216,1.40282,195400000.0
2005-12-20 02:48:00,1.40271,1.40271,1.40236,1.40254,95800000.0
2005-12-20 02:49:00,1.40242,1.40283,1.40221,1.40223,73300000.0
2005-12-20 02:50:00,1.40232,1.40249,1.40204,1.40249,108100000.0
2005-12-20 02:51:00,1.40203,1.40203,1.40179,1.4019,60200000.0
2005-12-20 02:52:00,1.40204,1.40212,1.40192,1.40192,44800000.0
2005-12-20 02:53:00,1.40197,1.40197,1.40134,1.40141,24600000.0
2005-12-20 02:54:00,1.4014,1.40167,1.4014,1.40145,50000001.0
2005-12-20 02:55:00,1.40173,1.40191,1.40156,1.40191,27000000.0
2005-12-20 02:56:00,1.40183,1.40183,1.40125,1.40125,46400000.0
2005-12-20 02:57:00,1.40122,1.40123,1.4012,1.40122,39600000.0
2005-12-20 02:58:00,1.4012,1.4013,1.40117,1.40117,62100000.0
2005-12-20 02:59:00,1.4013,1.40155,1.40129,1.40129,63800000.0
2005-12-20 03:00:00,1.40139,1.40144,1.40123,1.40142,134900001.0
2005-12-20 03:01:00,1.40144,1.40144,1.4013,1.40135,34800000.0
2005-12-20 03:02:00,1.40143,1.40143,1.40117,1.40121,29000000.0
2005-12-20 03:03:00,1.40128,1.40151,1.40128,1.40151,82300001.0
2005-12-20 03:04:00,1.40156,1.40188,1.40136,1.40146,44100000.0
2005-12-20 03:05:00,1.40137,1.40137,1.40106,1.40107,52200000.0
2005-12-20 03:06:00,1.401,1.40115,1.40095,1.40115,60200000.0
2005-12-20 03:07:00,1.40107,1.40163,1.40095,1.40139,120500001.0
2005-12-20 03:08:00,1.40122,1.40126,1.40076,1.40092,78900000.0
2005-12-20 03:09:00,1.40125,1.40139,1.40096,1.40139,51500000.0
2005-12-20 03:10:00,1.401,1.40151,1.401,1.40151,31000000.0
2005-12-20 03:11:00,1.40117,1.40121,1.4011,1.40121,32800000.0
2005-12-20 03:12:00,1.40143,1.40148,1.40104,1.4012,42400000.0
2005-12-20 03:13:00,1.4009,1.40129,1.4009,1.40119,38800000.0
2005-12-20 03:14:00,1.40112,1.40137,1.40088,1.40128,49600000.0
2005-12-20 03:15:00,1.40101,1.40147,1.40101,1.40139,26600000.0
2005-12-20 03:16:00,1.40141,1.40145,1.40115,1.40141,36600000.0
2005-12-20 03:17:00,1.40109,1.40118,1.40054,1.40113,52600000.0
2005-12-20 03:18:00,1.40105,1.40111,1.4007,1.40111,25700000.0
2005-12-20 03:19:00,1.40106,1.40113,1.4009,1.40111,32800000.0
2005-12-20 03:20:00,1.40064,1.40115,1.40064,1.40104,53000000.0
2005-12-20 03:21:00,1.40047,1.40047,1.40025,1.40026,31200000.0
2005-12-20 03:22:00,1.40021,1.40021,1.40005,1.40009,43800000.0
2005-12-20 03:23:00,1.39995,1.40004,1.39976,1.39976,87500000.0
2005-12-20 03:24:00,1.39982,1.39989,1.39981,1.39981,60400000.0
2005-12-20 03:25:00,1.40022,1.40022,1.39977,1.39995,15800000.0
2005-12-20 03:26:00,1.39981,1.39993,1.39973,1.39978,120100000.0
2005-12-20 03:27:00,1.39982,1.40032,1.3998,1.40032,77500001.0
2005-12-20 03:28:00,1.40038,1.4004,1.4003,1.4003,64900001.0
2005-12-20 03:29:00,1.40025,1.40025,1.40017,1.40019,54000001.0
2005-12-20 03:30:00,1.40015,1.40017,1.39996,1.40012,63800000.0
2005-12-20 03:31:00,1.40006,1.40036,1.40006,1.40031,27600000.0
2005-12-20 03:32:00,1.40048,1.40077,1.40048,1.40063,40700000.0
2005-12-20 03:33:00,1.40034,1.40052,1.40034,1.4005,46400001.0
2005-12-20 03:34:00,1.4007,1.40085,1.40045,1.40048,39800000.0
2005-12-20 03:35:00,1.40055,1.40058,1.40031,1.40039,89100000.0
2005-12-20 03:36:00,1.40035,1.40067,1.40014,1.40067,62600000.0
2005-12-20 03:37:00,1.40067,1.40068,1.40033,1.40059,68200000.0
2005-12-20 03:38:00,1.40063,1.40077,1.4005,1.40071,37000001.0
2005-12-20 03:39:00,1.40034,1.40035,1.40012,1.40012,65800000.0
2005-12-20 03:40:00,1.40005,1.4006,1.40003,1.40045,114400000.0
2005-12-20 03:41:00,1.40036,1.40047,1.40028,1.4003,61600000.0
2005-12-20 03:42:00,1.4002,1.4002,1.39992,1.40015,79800000.0
2005-12-20 03:43:00,1.40006,1.4002,1.40006,1.4002,20800000.0
2005-12-20 03:44:00,1.39982,1.3999,1.39967,1.39967,23400000.0
2005-12-20 03:45:00,1.39972,1.39986,1.39966,1.39986,46000001.0
2005-12-20 03:46:00,1.39953,1.3997,1.39952,1.39955,37200000.0
2005-12-20 03:47:00,1.39975,1.40001,1.39975,1.39989,30400000.0
2005-12-20 03:48:00,1.40038,1.40048,1.40018,1.40033,34900000.0
2005-12-20 03:49:00,1.40033,1.40033,1.39998,1.39998,30400000.0
2005-12-20 03:50:00,1.40018,1.40033,1.39997,1.39997,111300000.0
2005-12-20 03:51:00,1.4001,1.4001,1.39996,1.39999,58500000.0
2005-12-20 03:52:00,1.39998,1.39998,1.39947,1.39956,110700000.0
2005-12-20 03:53:00,1.39954,1.39974,1.39946,1.39968,59400000.0
2005-12-20 03:54:00,1.39969,1.40012,1.39969,1.3997,26700000.0
2005-12-20 03:55:00,1.40001,1.40012,1.39985,1.40012,43100000.0
2005-12-20 03:56:00,1.40002,1.40018,1.40002,1.40006,17400000.0
2005-12-20 03:57:00,1.39959,1.39976,1.39956,1.39956,133200000.0
2005-12-20 03:58:00,1.39953,1.4001,1.3993,1.3997,212200000.0
2005-12-20 03:59:00,1.40022,1.40048,1.4002,1.4004,128900000.0
2005-12-20 04:00:00,1.40042,1.40042,1.40013,1.40013,76800000.0
2005-12-20 04:01:00,1.39994,1.40015,1.39981,1.39999,169900001.0
2005-12-20 04:02:00,1.40008,1.40028,1.39995,1.39997,115000001.0
2005-12-20 04:03:00,1.39997,1.4,1.39956,1.39987,105800000.0
2005-12-20 04:04:00,1.39995,1.39995,1.39976,1.39978,130100000.0
2005-12-20 04:05:00,1.39966,1.40027,1.39964,1.40027,236100001.0
2005-12-20 04:06:00,1.39997,1.40057,1.39997,1.40015,177600002.0
2005-12-20 04:07:00,1.40017,1.40017,1.39984,1.39985,171300000.0
2005-12-20 04:08:00,1.40014,1.40024,1.40014,1.4002,16800000.0
2005-12-20 04:09:00,1.40024,1.40024,1.39996,1.40011,32800000.0
2005-12-20 04:10:00,1.40001,1.40014,1.39979,1.39999,94000000.0
2005-12-20 04:11:00,1.4001,1.4004,1.39988,1.39997,43600000.0
2005-12-20 04:12:00,1.39987,1.39992,1.3998,1.3998,76000000.0
2005-12-20 04:13:00,1.3998,1.39996,1.3998,1.39986,59000000.0
2005-12-20 04:14:00,1.39992,1.40009,1.39989,1.40009,82600001.0
2005-12-20 04:15:00,1.40014,1.40048,1.40012,1.40033,104200000.0
2005-12-20 04:16:00,1.40026,1.40034,1.40004,1.40014,55400000.0
2005-12-20 04:17:00,1.40024,1.40031,1.40018,1.40025,46800000.0
2005-12-20 04:18:00,1.4002,1.40035,1.40015,1.4002,116700000.0
2005-12-20 04:19:00,1.4002,1.40027,1.40017,1.40025,61300000.0
2005-12-20 04:20:00,1.4002,1.40035,1.4001,1.4001,171500000.0
2005-12-20 04:21:00,1.40012,1.40029,1.40012,1.40019,54200000.0
2005-12-20 04:22:00,1.40027,1.40064,1.40022,1.40064,36200000.0
2005-12-20 04:23:00,1.40022,1.40027,1.40022,1.40022,25400000.0
2005-12-20 04:24:00,1.40023,1.40029,1.40016,1.40018,155500000.0
2005-12-20 04:25:00,1.40013,1.40056,1.40002,1.40038,175000000.0
2005-12-20 04:26:00,1.40047,1.40047,1.40027,1.40032,128600000.0
2005-12-20 04:27:00,1.40039,1.40047,1.40029,1.40035,61100000.0
2005-12-20 04:28:00,1.40042,1.40047,1.40037,1.40037,77100000.0
2005-12-20 04:29:00,1.40029,1.40072,1.40029,1.40065,91800001.0
2005-12-20 04:30:00,1.4003,1.40067,1.40029,1.40057,57000000.0
2005-12-20 04:31:00,1.40053,1.40076,1.40046,1.40076,32000000.0
2005-12-20 04:32:00,1.40084,1.40084,1.40056,1.40059,31600000.0
2005-12-20 04:33:00,1.40062,1.40062,1.40045,1.40052,44300000.0
2005-12-20 04:34:00,1.40055,1.40069,1.40053,1.40053,29200000.0
2005-12-20 04:35:00,1.40042,1.4007,1.40042,1.40049,56200000.0
2005-12-20 04:36:00,1.40074,1.40082,1.40009,1.40071,161400000.0
2005-12-20 04:37:00,1.40064,1.40087,1.40037,1.40064,139800000.0
2005-12-20 04:38:00,1.40062,1.40062,1.40043,1.40049,47400000.0
2005-12-20 04:39:00,1.40032,1.40047,1.40032,1.40035,54100000.0
2005-12-20 04:40:00,1.4003,1.40065,1.4003,1.40065,39000000.0
2005-12-20 04:41:00,1.40048,1.40076,1.40048,1.40063,64400000.0
2005-12-20 04:42:00,1.40043,1.40058,1.40043,1.40053,65800000.0
2005-12-20 04:43:00,1.40043,1.40043,1.40033,1.40033,81800001.0
2005-12-20 04:44:00,1.40033,1.40078,1.40033,1.40076,32800000.0
2005-12-20 04:45:00,1.40068,1.40073,1.40033,1.40053,48000001.0
2005-12-20 04:46:00,1.40033,1.40043,1.40033,1.40035,57000000.0
2005-12-20 04:47:00,1.40036,1.40072,1.40033,1.40065,83700000.0
2005-12-20 04:48:00,1.40026,1.40052,1.40026,1.40033,54400000.0
2005-12-20 04:49:00,1.40024,1.40055,1.40001,1.40001,53000000.0
2005-12-20 04:50:00,1.40023,1.40028,1.40006,1.40016,64000001.0
2005-12-20 04:51:00,1.39986,1.39986,1.39986,1.39986,29000000.0
2005-12-20 04:52:00,1.39986,1.40036,1.39986,1.40016,37200000.0
2005-12-20 04:53:00,1.40011,1.40036,1.40001,1.40011,56500000.0
2005-12-20 04:54:00,1.39986,1.40011,1.39986,1.39986,38400000.0
2005-12-20 04:55:00,1.40026,1.40038,1.40006,1.40036,33000000.0
2005-12-20 04:56:00,1.4001,1.40046,1.4001,1.40032,30000000.0
2005-12-20 04:57:00,1.40022,1.40065,1.40022,1.40025,37800000.0
2005-12-20 04:58:00,1.40022,1.40064,1.40022,1.40052,53400000.0
2005-12-20 04:59:00,1.40006,1.40015,1.4,1.4,116100000.0
2005-12-20 05:00:00,1.40036,1.40036,1.40018,1.40026,54600000.0
2005-12-20 05:01:00,1.40011,1.40044,1.40011,1.40044,28200000.0
2005-12-20 05:02:00,1.40048,1.40053,1.40015,1.4002,38000000.0
2005-12-20 05:03:00,1.39972,1.39997,1.39967,1.39974,121200000.0
2005-12-20 05:04:00,1.39967,1.39967,1.39938,1.3994,235600002.0
2005-12-20 05:05:00,1.39922,1.39956,1.39922,1.39956,160100000.0
2005-12-20 05:06:00,1.39976,1.39976,1.39955,1.3996,154800000.0
2005-12-20 05:07:00,1.39949,1.39981,1.39936,1.3994,285300001.0
2005-12-20 05:08:00,1.39969,1.39974,1.39954,1.39956,290000000.0
2005-12-20 05:09:00,1.39947,1.39979,1.39944,1.39947,227600001.0
2005-12-20 05:10:00,1.39949,1.39951,1.39923,1.39931,201400001.0
2005-12-20 05:11:00,1.39921,1.39938,1.39916,1.39924,142600000.0
2005-12-20 05:12:00,1.39928,1.3995,1.39928,1.39931,128900000.0
2005-12-20 05:13:00,1.39947,1.39976,1.39944,1.39944,156700000.0
2005-12-20 05:14:00,1.39914,1.39919,1.39909,1.39912,223900000.0
2005-12-20 05:15:00,1.39924,1.39941,1.39915,1.39938,23000000.0
2005-12-20 05:16:00,1.39928,1.39937,1.39918,1.39924,183900001.0
2005-12-20 05:17:00,1.39935,1.39981,1.3993,1.39981,202700001.0
2005-12-20 05:18:00,1.39985,1.39985,1.39948,1.39958,238100000.0
2005-12-20 05:19:00,1.39924,1.39968,1.39922,1.39922,264200001.0
2005-12-20 05:20:00,1.39926,1.39946,1.39923,1.39931,236900000.0
2005-12-20 05:21:00,1.39923,1.39965,1.3992,1.39939,285100000.0
2005-12-20 05:22:00,1.39939,1.39939,1.39924,1.39928,232800001.0
2005-12-20 05:23:00,1.39916,1.39921,1.39898,1.39898,114400000.0
2005-12-20 05:24:00,1.39901,1.3991,1.39893,1.399,175200000.0
2005-12-20 05:25:00,1.39917,1.39927,1.39879,1.39883,213400001.0
2005-12-20 05:26:00,1.39887,1.39888,1.39879,1.39881,134100000.0
2005-12-20 05:27:00,1.39906,1.39924,1.39881,1.3991,192900000.0
2005-12-20 05:28:00,1.39922,1.39949,1.39907,1.39942,246200000.0
2005-12-20 05:29:00,1.39933,1.3996,1.39922,1.39937,243800001.0
2005-12-20 05:30:00,1.39937,1.39958,1.39918,1.39922,255700002.0
2005-12-20 05:31:00,1.39925,1.39959,1.39923,1.39935,108100002.0
2005-12-20 05:32:00,1.39951,1.39963,1.39943,1.39952,168900000.0
2005-12-20 05:33:00,1.39939,1.39939,1.39903,1.39903,168400001.0
2005-12-20 05:34:00,1.39893,1.39928,1.39893,1.39897,245900001.0
2005-12-20 05:35:00,1.39918,1.3992,1.39903,1.39903,22000000.0
2005-12-20 05:36:00,1.3988,1.3992,1.3988,1.3992,148000000.0
2005-12-20 05:37:00,1.39902,1.39912,1.39897,1.39902,190100000.0
2005-12-20 05:38:00,1.39905,1.39922,1.399,1.39921,151400000.0
2005-12-20 05:39:00,1.39924,1.39943,1.39917,1.3993,163600002.0
2005-12-20 05:40:00,1.39916,1.39943,1.39908,1.39933,201700001.0
2005-12-20 05:41:00,1.39924,1.39938,1.39901,1.39911,141200002.0
2005-12-20 05:42:00,1.39908,1.39908,1.39885,1.39895,248600001.0
2005-12-20 05:43:00,1.39893,1.39903,1.39892,1.39898,88000001.0
2005-12-20 05:44:00,1.39897,1.39916,1.39895,1.39896,145200002.0
2005-12-20 05:45:00,1.399,1.3992,1.39895,1.399,145800000.0
2005-12-20 05:46:00,1.39905,1.3992,1.399,1.3991,186800000.0
2005-12-20 05:47:00,1.3991,1.39915,1.39895,1.39912,204000000.0
2005-12-20 05:48:00,1.39897,1.39933,1.39896,1.39923,264800001.0
2005-12-20 05:49:00,1.39937,1.39948,1.39904,1.39907,183200000.0
2005-12-20 05:50:00,1.39909,1.39944,1.39909,1.39926,309600000.0
2005-12-20 05:51:00,1.39931,1.39931,1.39906,1.39907,160000000.0
2005-12-20 05:52:00,1.39858,1.3988,1.39853,1.3988,165300000.0
2005-12-20 05:53:00,1.39866,1.39879,1.39848,1.39848,97400000.0
2005-12-20 05:54:00,1.3986,1.39887,1.39853,1.39887,233900001.0
2005-12-20 05:55:00,1.39875,1.39885,1.39858,1.39865,264100004.0
2005-12-20 05:56:00,1.39869,1.39882,1.39849,1.39852,120500000.0
2005-12-20 05:57:00,1.39853,1.39872,1.39853,1.39864,177300000.0
2005-12-20 05:58:00,1.39866,1.39866,1.39846,1.39847,144100001.0
2005-12-20 05:59:00,1.39858,1.39858,1.3984,1.39843,100300001.0
2005-12-20 06:00:00,1.39861,1.39867,1.39857,1.39866,235200001.0
2005-12-20 06:01:00,1.39884,1.39886,1.39863,1.39867,143800000.0
2005-12-20 06:02:00,1.39865,1.39882,1.39862,1.39869,273500001.0
2005-12-20 06:03:00,1.39877,1.39887,1.39867,1.39882,46600000.0
2005-12-20 06:04:00,1.3988,1.39882,1.39868,1.39872,157400000.0
2005-12-20 06:05:00,1.39881,1.39886,1.39865,1.39867,418200003.0
2005-12-20 06:06:00,1.39884,1.39905,1.39883,1.39901,59800000.0
2005-12-20 06:07:00,1.39904,1.39905,1.3987,1.399,352600001.0
2005-12-20 06:08:00,1.39887,1.39907,1.39885,1.39895,565700000.0
2005-12-20 06:09:00,1.39893,1.39931,1.39886,1.39909,415000000.0
2005-12-20 06:10:00,1.39914,1.39916,1.39895,1.39896,277300000.0
2005-12-20 06:11:00,1.39894,1.39901,1.39877,1.39896,453100001.0
2005-12-20 06:12:00,1.39883,1.39906,1.39876,1.3989,277800001.0
2005-12-20 06:13:00,1.399,1.39931,1.39889,1.39889,347600000.0
2005-12-20 06:14:00,1.39918,1.39943,1.39905,1.39918,372600001.0
2005-12-20 06:15:00,1.39919,1.39926,1.39909,1.39922,219600002.0
2005-12-20 06:16:00,1.39913,1.39932,1.39913,1.39922,200900000.0
2005-12-20 06:17:00,1.39893,1.39908,1.39875,1.39875,164800001.0
2005-12-20 06:18:00,1.39887,1.39912,1.39887,1.39888,291900002.0
2005-12-20 06:19:00,1.39885,1.39903,1.39885,1.39897,200400000.0
2005-12-20 06:20:00,1.39899,1.39916,1.3989,1.39891,308200001.0
2005-12-20 06:21:00,1.39897,1.39903,1.39875,1.39897,254000001.0
2005-12-20 06:22:00,1.39897,1.39923,1.39892,1.399,288300001.0
2005-12-20 06:23:00,1.39887,1.39905,1.39885,1.39898,342800002.0
2005-12-20 06:24:00,1.39883,1.39898,1.39873,1.39886,307300000.0
2005-12-20 06:25:00,1.39885,1.39893,1.3988,1.39888,238100000.0
2005-12-20 06:26:00,1.39885,1.39901,1.39877,1.399,333000000.0
2005-12-20 06:27:00,1.39896,1.39902,1.39885,1.3989,340800000.0
2005-12-20 06:28:00,1.39894,1.3994,1.39894,1.39903,430500001.0
2005-12-20 06:29:00,1.39898,1.39913,1.39871,1.39891,113100000.0
2005-12-20 06:30:00,1.3989,1.39912,1.39886,1.39891,374200004.0
2005-12-20 06:31:00,1.39894,1.39914,1.39868,1.39904,165000001.0
2005-12-20 06:32:00,1.3989,1.39898,1.39883,1.39889,180500000.0
2005-12-20 06:33:00,1.39866,1.39879,1.39852,1.39865,221800000.0
2005-12-20 06:34:00,1.39873,1.39873,1.39791,1.39831,211300000.0
2005-12-20 06:35:00,1.3982,1.39847,1.39796,1.39804,145800002.0
2005-12-20 06:36:00,1.39814,1.39818,1.39806,1.39806,109500002.0
2005-12-20 06:37:00,1.39806,1.39816,1.39803,1.39816,232000001.0
2005-12-20 06:38:00,1.39828,1.39848,1.39821,1.39827,125700000.0
2005-12-20 06:39:00,1.3983,1.3983,1.39805,1.39806,37800000.0
2005-12-20 06:40:00,1.39792,1.39799,1.39769,1.39777,156200001.0
2005-12-20 06:41:00,1.39752,1.39759,1.39734,1.39736,159800001.0
2005-12-20 06:42:00,1.39698,1.39714,1.39676,1.39689,282500001.0
2005-12-20 06:43:00,1.39706,1.39727,1.39704,1.39727,165500000.0
2005-12-20 06:44:00,1.39726,1.39726,1.39701,1.39719,319800000.0
2005-12-20 06:45:00,1.39716,1.39728,1.39708,1.39728,291700000.0
2005-12-20 06:46:00,1.39728,1.39759,1.39726,1.39751,224000000.0
2005-12-20 06:47:00,1.39756,1.39795,1.39756,1.39795,237200000.0
2005-12-20 06:48:00,1.39811,1.39828,1.39803,1.39811,41100000.0
2005-12-20 06:49:00,1.39795,1.3983,1.39789,1.39803,246800000.0
2005-12-20 06:50:00,1.39816,1.39816,1.39786,1.39792,30200000.0
2005-12-20 06:51:00,1.39807,1.39807,1.39771,1.39797,44100000.0
2005-12-20 06:52:00,1.39796,1.39823,1.39796,1.39798,241500002.0
2005-12-20 06:53:00,1.398,1.39836,1.39799,1.39808,234800000.0
2005-12-20 06:54:00,1.39802,1.39831,1.39784,1.398,485300001.0
2005-12-20 06:55:00,1.39801,1.39811,1.3978,1.39794,347800001.0
2005-12-20 06:56:00,1.39777,1.39819,1.3976,1.39819,27700000.0
2005-12-20 06:57:00,1.39835,1.39858,1.39811,1.39851,63400000.0
2005-12-20 06:58:00,1.39873,1.39889,1.39866,1.39876,250900002.0
2005-12-20 06:59:00,1.39866,1.39868,1.39834,1.39866,326300000.0
2005-12-20 07:00:00,1.39885,1.39885,1.39849,1.39849,137400000.0
2005-12-20 07:01:00,1.39834,1.39864,1.39834,1.39864,328100000.0
2005-12-20 07:02:00,1.39863,1.39877,1.39849,1.39854,412300000.0
2005-12-20 07:03:00,1.39853,1.39853,1.39834,1.39837,172800001.0
2005-12-20 07:04:00,1.39833,1.39855,1.39824,1.39851,342800002.0
2005-12-20 07:05:00,1.39871,1.39883,1.39864,1.39878,135400001.0
2005-12-20 07:06:00,1.39892,1.39924,1.39892,1.39901,246700000.0
2005-12-20 07:07:00,1.39902,1.39902,1.39877,1.39893,214300000.0
2005-12-20 07:08:00,1.39896,1.39915,1.39886,1.39899,266300001.0
2005-12-20 07:09:00,1.39899,1.39907,1.39886,1.39886,220600000.0
2005-12-20 07:10:00,1.39886,1.39886,1.39844,1.39852,468400002.0
2005-12-20 07:11:00,1.39869,1.39889,1.39869,1.39888,352500001.0
2005-12-20 07:12:00,1.39869,1.39894,1.39866,1.39881,295900000.0
2005-12-20 07:13:00,1.39881,1.39891,1.39861,1.39864,287100001.0
2005-12-20 07:14:00,1.39861,1.39877,1.39854,1.39864,540100001.0
2005-12-20 07:15:00,1.39899,1.39901,1.39873,1.39901,233000000.0
2005-12-20 07:16:00,1.39894,1.39904,1.39889,1.39901,219900002.0
2005-12-20 07:17:00,1.39898,1.39901,1.39875,1.39876,217400000.0
2005-12-20 07:18:00,1.39878,1.39902,1.39871,1.39878,480300003.0
2005-12-20 07:19:00,1.3987,1.39883,1.39855,1.39875,345300000.0
2005-12-20 07:20:00,1.39875,1.3988,1.39855,1.39868,505500001.0
2005-12-20 07:21:00,1.39869,1.39882,1.39862,1.39864,252700001.0
2005-12-20 07:22:00,1.39877,1.39908,1.39874,1.399,355300000.0
2005-12-20 07:23:00,1.39908,1.39923,1.3989,1.39907,447300001.0
2005-12-20 07:24:00,1.39896,1.39904,1.39881,1.39886,267300000.0
2005-12-20 07:25:00,1.39886,1.39896,1.39874,1.39892,360000000.0
2005-12-20 07:26:00,1.39889,1.39904,1.39879,1.39892,313400001.0
2005-12-20 07:27:00,1.39893,1.39917,1.39885,1.39917,131600000.0
2005-12-20 07:28:00,1.39917,1.39917,1.3989,1.3989,255400001.0
2005-12-20 07:29:00,1.39894,1.39918,1.39884,1.39887,245100000.0
2005-12-20 07:30:00,1.39879,1.39894,1.39876,1.39894,537600000.0
2005-12-20 07:31:00,1.39902,1.39921,1.39898,1.39921,220900000.0
2005-12-20 07:32:00,1.39922,1.39933,1.3991,1.39915,428300000.0
2005-12-20 07:33:00,1.39954,1.39974,1.39948,1.39962,379300001.0
2005-12-20 07:34:00,1.39965,1.39984,1.39958,1.39975,301400001.0
2005-12-20 07:35:00,1.39981,1.39996,1.39979,1.3999,306900001.0
2005-12-20 07:36:00,1.39993,1.40006,1.39983,1.4,380300002.0
2005-12-20 07:37:00,1.4,1.4001,1.39983,1.39993,200400001.0
2005-12-20 07:38:00,1.39978,1.39978,1.39906,1.39906,33000000.0
2005-12-20 07:39:00,1.39871,1.39889,1.39861,1.39889,356900001.0
2005-12-20 07:40:00,1.39887,1.39899,1.39874,1.39882,334900001.0
2005-12-20 07:41:00,1.3988,1.39902,1.39874,1.3989,595800001.0
2005-12-20 07:42:00,1.39892,1.39902,1.39882,1.39896,324200001.0
2005-12-20 07:43:00,1.39907,1.39916,1.39887,1.39894,179300000.0
2005-12-20 07:44:00,1.39885,1.39904,1.3988,1.39891,400000003.0
2005-12-20 07:45:00,1.39902,1.39922,1.39895,1.39903,342900000.0
2005-12-20 07:46:00,1.39906,1.39916,1.39896,1.39903,474400001.0
2005-12-20 07:47:00,1.39899,1.39942,1.39894,1.39914,624700000.0
2005-12-20 07:48:00,1.39915,1.3995,1.39913,1.39915,836400004.0
2005-12-20 07:49:00,1.39926,1.39941,1.3991,1.39921,687100001.0
2005-12-20 07:50:00,1.39909,1.39919,1.39889,1.39889,551300001.0
2005-12-20 07:51:00,1.39897,1.39897,1.39864,1.39884,525600000.0
2005-12-20 07:52:00,1.39884,1.39906,1.39883,1.39899,407100000.0
2005-12-20 07:53:00,1.39897,1.39928,1.39882,1.39897,579300001.0
2005-12-20 07:54:00,1.39892,1.39911,1.39888,1.39897,381400001.0
2005-12-20 07:55:00,1.39893,1.39909,1.39886,1.39894,392600001.0
2005-12-20 07:56:00,1.39897,1.39918,1.39886,1.3991,722000001.0
2005-12-20 07:57:00,1.39911,1.39931,1.39899,1.39909,614600001.0
2005-12-20 07:58:00,1.39914,1.39924,1.39901,1.39906,669700003.0
2005-12-20 07:59:00,1.39914,1.39928,1.39903,1.39911,451700000.0
2005-12-20 08:00:00,1.39915,1.39918,1.39892,1.39903,360800000.0
2005-12-20 08:01:00,1.39879,1.39917,1.39878,1.39906,530700004.0
2005-12-20 08:02:00,1.39909,1.39923,1.399,1.39908,237300000.0
2005-12-20 08:03:00,1.39907,1.39919,1.39892,1.39893,425600001.0
2005-12-20 08:04:00,1.39895,1.39915,1.39893,1.39905,428800001.0
2005-12-20 08:05:00,1.399,1.399,1.39871,1.39876,369800002.0
2005-12-20 08:06:00,1.39894,1.39894,1.39849,1.39874,666000001.0
2005-12-20 08:07:00,1.39856,1.39869,1.39835,1.3984,479500002.0
2005-12-20 08:08:00,1.3984,1.39848,1.39832,1.39837,399900000.0
2005-12-20 08:09:00,1.39836,1.3986,1.39826,1.39842,530900001.0
2005-12-20 08:10:00,1.39857,1.39872,1.39837,1.3987,546800002.0
2005-12-20 08:11:00,1.39879,1.39907,1.39873,1.39889,279800000.0
2005-12-20 08:12:00,1.39875,1.39893,1.39866,1.39871,468200002.0
2005-12-20 08:13:00,1.39871,1.39884,1.39857,1.39881,234000001.0
2005-12-20 08:14:00,1.3987,1.39881,1.39868,1.39868,101500000.0
2005-12-20 08:15:00,1.3986,1.3988,1.39856,1.39874,269700000.0
2005-12-20 08:16:00,1.39876,1.39884,1.39866,1.39869,267800001.0
2005-12-20 08:17:00,1.39871,1.39902,1.39871,1.39884,293800001.0
2005-12-20 08:18:00,1.39889,1.39908,1.39886,1.39894,206000001.0
2005-12-20 08:19:00,1.39889,1.39901,1.39883,1.399,355200002.0
2005-12-20 08:20:00,1.39912,1.39922,1.39896,1.39902,282500000.0
2005-12-20 08:21:00,1.39901,1.39921,1.39891,1.39911,483900000.0
2005-12-20 08:22:00,1.39896,1.39907,1.39889,1.39899,328700000.0
2005-12-20 08:23:00,1.39896,1.39928,1.39896,1.39907,234800000.0
2005-12-20 08:24:00,1.39924,1.39955,1.39922,1.39947,440800000.0
2005-12-20 08:25:00,1.39963,1.39978,1.39955,1.39956,563900001.0
2005-12-20 08:26:00,1.39941,1.39955,1.39934,1.3995,300000000.0
2005-12-20 08:27:00,1.39962,1.39979,1.39943,1.39944,392900000.0
2005-12-20 08:28:00,1.3993,1.39931,1.39894,1.39912,553100000.0
2005-12-20 08:29:00,1.39903,1.39933,1.39899,1.39917,402700000.0
2005-12-20 08:30:00,1.39918,1.39937,1.39912,1.39934,429700001.0
2005-12-20 08:31:00,1.39925,1.39937,1.39915,1.39934,298200003.0
2005-12-20 08:32:00,1.39913,1.3992,1.39892,1.3992,257800000.0
2005-12-20 08:33:00,1.3991,1.39913,1.39895,1.39896,181700000.0
2005-12-20 08:34:00,1.39894,1.39922,1.39887,1.39895,581400000.0
2005-12-20 08:35:00,1.39899,1.39921,1.39895,1.39905,462900000.0
2005-12-20 08:36:00,1.39903,1.39923,1.39881,1.39896,360700000.0
2005-12-20 08:37:00,1.39876,1.39894,1.39867,1.3987,309300000.0
2005-12-20 08:38:00,1.39884,1.39906,1.39876,1.39903,363600000.0
2005-12-20 08:39:00,1.39896,1.39914,1.39881,1.39897,561800002.0
2005-12-20 08:40:00,1.39876,1.3989,1.39856,1.39857,314000001.0
2005-12-20 08:41:00,1.39872,1.39884,1.39849,1.39872,452600001.0
2005-12-20 08:42:00,1.39877,1.39911,1.39872,1.39877,473800004.0
2005-12-20 08:43:00,1.39889,1.3991,1.39871,1.39872,289600000.0
2005-12-20 08:44:00,1.39875,1.39893,1.39872,1.39888,539500001.0
2005-12-20 08:45:00,1.39895,1.39911,1.39875,1.39881,626600004.0
2005-12-20 08:46:00,1.39905,1.39939,1.39902,1.39923,709900001.0
2005-12-20 08:47:00,1.3993,1.39938,1.39914,1.39923,570900001.0
2005-12-20 08:48:00,1.39921,1.39948,1.39913,1.39937,393700000.0
2005-12-20 08:49:00,1.39945,1.39963,1.39935,1.39937,495900001.0
2005-12-20 08:50:00,1.39952,1.39955,1.3993,1.39945,543200000.0
2005-12-20 08:51:00,1.39936,1.39947,1.39907,1.39927,546800000.0
2005-12-20 08:52:00,1.39948,1.39969,1.39937,1.39949,553100001.0
2005-12-20 08:53:00,1.39957,1.39957,1.39908,1.39915,477700001.0
2005-12-20 08:54:00,1.39906,1.39921,1.39896,1.39906,731400001.0
2005-12-20 08:55:00,1.39918,1.39933,1.39894,1.39906,563700000.0
2005-12-20 08:56:00,1.39908,1.39949,1.39908,1.39932,578200002.0
2005-12-20 08:57:00,1.39938,1.39948,1.39912,1.39917,579300003.0
2005-12-20 08:58:00,1.39915,1.39936,1.39904,1.39911,515900001.0
2005-12-20 08:59:00,1.39909,1.39924,1.39904,1.39909,323000000.0
2005-12-20 09:00:00,1.39906,1.39924,1.39891,1.39909,496000003.0
2005-12-20 09:01:00,1.39911,1.39932,1.39905,1.39918,365200001.0
2005-12-20 09:02:00,1.39919,1.39933,1.39898,1.39914,618600000.0
2005-12-20 09:03:00,1.39923,1.39931,1.39907,1.39911,614300003.0
2005-12-20 09:04:00,1.39932,1.39933,1.39897,1.39915,646700000.0
2005-12-20 09:05:00,1.39919,1.39958,1.39919,1.39958,516200001.0
2005-12-20 09:06:00,1.39958,1.39985,1.39942,1.39959,611100002.0
2005-12-20 09:07:00,1.39943,1.39955,1.39924,1.39944,373000000.0
2005-12-20 09:08:00,1.39945,1.39945,1.3993,1.39931,247800001.0
2005-12-20 09:09:00,1.39932,1.39937,1.39893,1.39912,347100002.0
2005-12-20 09:10:00,1.39909,1.39932,1.39897,1.39915,384300002.0
2005-12-20 09:11:00,1.39915,1.39945,1.39913,1.39919,528600001.0
2005-12-20 09:12:00,1.39924,1.39963,1.39924,1.39932,516000001.0
2005-12-20 09:13:00,1.39928,1.39944,1.39911,1.39911,552700001.0
2005-12-20 09:14:00,1.399,1.39911,1.39893,1.39904,306100000.0
2005-12-20 09:15:00,1.39894,1.39914,1.39888,1.39898,454500001.0
2005-12-20 09:16:00,1.39885,1.39904,1.39874,1.39889,504500000.0
2005-12-20 09:17:00,1.39886,1.39918,1.39882,1.39911,575800001.0
2005-12-20 09:18:00,1.39902,1.39921,1.39896,1.39896,222800002.0
2005-12-20 09:19:00,1.39893,1.39906,1.39876,1.39883,506800000.0
2005-12-20 09:20:00,1.39878,1.39888,1.39869,1.3987,256900000.0
2005-12-20 09:21:00,1.39885,1.39888,1.39861,1.39861,408800001.0
2005-12-20 09:22:00,1.39833,1.39833,1.39789,1.39789,345600000.0
2005-12-20 09:23:00,1.39812,1.39821,1.398,1.39808,350300000.0
2005-12-20 09:24:00,1.39788,1.39788,1.3972,1.39726,350900001.0
2005-12-20 09:25:00,1.39729,1.39765,1.39729,1.39765,437300001.0
2005-12-20 09:26:00,1.39767,1.39787,1.39763,1.39774,615600000.0
2005-12-20 09:27:00,1.39769,1.39787,1.39747,1.39756,376400001.0
2005-12-20 09:28:00,1.3975,1.39785,1.39744,1.39781,448000001.0
2005-12-20 09:29:00,1.39787,1.39815,1.39785,1.3979,407400001.0
2005-12-20 09:30:00,1.39789,1.39803,1.39765,1.39777,704300002.0
2005-12-20 09:31:00,1.39771,1.39806,1.3977,1.39777,399500001.0
2005-12-20 09:32:00,1.39767,1.39781,1.39746,1.39781,417100000.0
2005-12-20 09:33:00,1.39792,1.39797,1.39775,1.39781,295000000.0
2005-12-20 09:34:00,1.39782,1.39786,1.39768,1.39771,477700000.0
2005-12-20 09:35:00,1.39776,1.39814,1.39776,1.39806,218900000.0
2005-12-20 09:36:00,1.39822,1.39843,1.39794,1.39824,365200000.0
2005-12-20 09:37:00,1.39832,1.39846,1.39813,1.3982,448000001.0
2005-12-20 09:38:00,1.39814,1.39843,1.39814,1.39826,433600000.0
2005-12-20 09:39:00,1.39821,1.39841,1.39818,1.3983,400200001.0
2005-12-20 09:40:00,1.39826,1.39834,1.39801,1.39801,390300001.0
2005-12-20 09:41:00,1.3977,1.39775,1.39749,1.39749,477200001.0
2005-12-20 09:42:00,1.39762,1.39807,1.39762,1.398,482400001.0
2005-12-20 09:43:00,1.39817,1.39819,1.39793,1.39814,270600000.0
2005-12-20 09:44:00,1.39793,1.39815,1.39773,1.39773,482200000.0
2005-12-20 09:45:00,1.39788,1.39807,1.39776,1.39807,539500000.0
2005-12-20 09:46:00,1.39825,1.39842,1.39814,1.39834,295200001.0
2005-12-20 09:47:00,1.39875,1.39875,1.39845,1.39871,403100001.0
2005-12-20 09:48:00,1.39885,1.39922,1.39877,1.39886,386500000.0
2005-12-20 09:49:00,1.39895,1.3993,1.39888,1.39907,527700000.0
2005-12-20 09:50:00,1.39881,1.39907,1.39846,1.3988,446800001.0
2005-12-20 09:51:00,1.39871,1.39889,1.39849,1.39849,444000002.0
2005-12-20 09:52:00,1.39839,1.39883,1.39839,1.39877,446200000.0
2005-12-20 09:53:00,1.39895,1.39952,1.39895,1.39946,378600002.0
2005-12-20 09:54:00,1.39935,1.39954,1.39911,1.39912,508700001.0
2005-12-20 09:55:00,1.39907,1.39929,1.3989,1.39901,553000001.0
2005-12-20 09:56:00,1.39898,1.39925,1.39898,1.39924,419700002.0
2005-12-20 09:57:00,1.39922,1.39949,1.39917,1.3993,602800000.0
2005-12-20 09:58:00,1.39922,1.39928,1.399,1.39907,796200000.0
2005-12-20 09:59:00,1.39915,1.3994,1.399,1.3994,684200001.0
2005-12-20 10:00:00,1.39944,1.39957,1.39929,1.3993,289200001.0
2005-12-20 10:01:00,1.39941,1.39966,1.3993,1.39953,589000002.0
2005-12-20 10:02:00,1.39951,1.3996,1.39923,1.3993,646300003.0
2005-12-20 10:03:00,1.39949,1.39973,1.39944,1.39959,431700000.0
2005-12-20 10:04:00,1.39948,1.39964,1.3992,1.39941,381600001.0
2005-12-20 10:05:00,1.39906,1.39939,1.39889,1.39897,389600000.0
2005-12-20 10:06:00,1.39883,1.39893,1.39852,1.39864,517900001.0
2005-12-20 10:07:00,1.39832,1.39873,1.39832,1.39861,533600000.0
2005-12-20 10:08:00,1.3986,1.39879,1.3984,1.39854,533400003.0
2005-12-20 10:09:00,1.39861,1.39868,1.39827,1.3986,473200001.0
2005-12-20 10:10:00,1.39838,1.39855,1.39833,1.39843,335400000.0
2005-12-20 10:11:00,1.39847,1.39858,1.39835,1.3984,381400000.0
2005-12-20 10:12:00,1.39828,1.39831,1.39806,1.39811,528500002.0
2005-12-20 10:13:00,1.39811,1.39821,1.39791,1.39813,489900000.0
2005-12-20 10:14:00,1.39817,1.39839,1.39809,1.39838,532000000.0
2005-12-20 10:15:00,1.39858,1.39863,1.39836,1.39855,429400002.0
2005-12-20 10:16:00,1.39867,1.39873,1.3985,1.39865,395400002.0
2005-12-20 10:17:00,1.39873,1.39879,1.39821,1.39834,336500000.0
2005-12-20 10:18:00,1.39823,1.3983,1.39795,1.39795,398200000.0
2005-12-20 10:19:00,1.39814,1.39849,1.39806,1.39849,339800000.0
2005-12-20 10:20:00,1.39869,1.39906,1.3985,1.39883,553900001.0
2005-12-20 10:21:00,1.39881,1.39908,1.39878,1.39894,436200001.0
2005-12-20 10:22:00,1.39893,1.3991,1.39876,1.3989,367000000.0
2005-12-20 10:23:00,1.39889,1.39908,1.39873,1.39873,494400000.0
2005-12-20 10:24:00,1.39858,1.39873,1.3985,1.39869,398000000.0
2005-12-20 10:25:00,1.39871,1.39885,1.39855,1.39885,434400002.0
2005-12-20 10:26:00,1.39886,1.39893,1.39863,1.39876,470400001.0
2005-12-20 10:27:00,1.39879,1.39892,1.39873,1.39873,471400001.0
2005-12-20 10:28:00,1.3987,1.39885,1.3986,1.39875,680000000.0
2005-12-20 10:29:00,1.39888,1.39906,1.39877,1.39885,492900001.0
2005-12-20 10:30:00,1.39891,1.39898,1.39842,1.39845,696900000.0
2005-12-20 10:31:00,1.39836,1.39886,1.39836,1.39861,525000000.0
2005-12-20 10:32:00,1.39845,1.39875,1.39809,1.39809,516900002.0
2005-12-20 10:33:00,1.39813,1.39813,1.39776,1.39811,500500001.0
2005-12-20 10:34:00,1.39822,1.39838,1.39809,1.39814,382200001.0
2005-12-20 10:35:00,1.39819,1.39832,1.39802,1.39804,462200000.0
2005-12-20 10:36:00,1.39804,1.39822,1.39786,1.39799,537900001.0
2005-12-20 10:37:00,1.39804,1.39812,1.39788,1.39812,507000001.0
2005-12-20 10:38:00,1.39811,1.39824,1.39802,1.39804,464500000.0
2005-12-20 10:39:00,1.39809,1.39824,1.39791,1.39812,494600005.0
2005-12-20 10:40:00,1.39804,1.39811,1.39786,1.39793,297800001.0
2005-12-20 10:41:00,1.39796,1.39816,1.39782,1.39789,719600003.0
2005-12-20 10:42:00,1.39793,1.39809,1.39784,1.39798,361500002.0
2005-12-20 10:43:00,1.39791,1.39798,1.39762,1.3977,433000001.0
2005-12-20 10:44:00,1.39763,1.39786,1.39742,1.39758,567300003.0
2005-12-20 10:45:00,1.39765,1.39773,1.39745,1.39766,500700001.0
2005-12-20 10:46:00,1.39755,1.39766,1.39735,1.39752,319200000.0
2005-12-20 10:47:00,1.39744,1.39759,1.39741,1.39745,389400002.0
2005-12-20 10:48:00,1.39732,1.39748,1.39723,1.39736,571600002.0
2005-12-20 10:49:00,1.39715,1.39754,1.39707,1.39732,348500002.0
2005-12-20 10:50:00,1.3973,1.39749,1.39706,1.39721,540400000.0
2005-12-20 10:51:00,1.39668,1.39696,1.39635,1.39635,504400001.0
2005-12-20 10:52:00,1.39629,1.39668,1.39629,1.39646,303100000.0
2005-12-20 10:53:00,1.39627,1.39651,1.39606,1.3962,409800001.0
2005-12-20 10:54:00,1.3964,1.39644,1.39608,1.39619,436300001.0
2005-12-20 10:55:00,1.39632,1.39668,1.39629,1.39668,481500001.0
2005-12-20 10:56:00,1.39656,1.39665,1.39628,1.39658,474800002.0
2005-12-20 10:57:00,1.39654,1.39676,1.39648,1.39676,370500001.0
2005-12-20 10:58:00,1.3968,1.39701,1.39653,1.39683,466700001.0
2005-12-20 10:59:00,1.39672,1.39718,1.39672,1.39701,852900002.0
2005-12-20 11:00:00,1.39715,1.39732,1.39703,1.39719,518800000.0
2005-12-20 11:01:00,1.39709,1.39747,1.39708,1.39726,588100001.0
2005-12-20 11:02:00,1.39723,1.39764,1.39714,1.39714,532400001.0
2005-12-20 11:03:00,1.39715,1.39747,1.39715,1.39746,204900000.0
2005-12-20 11:04:00,1.3975,1.39783,1.39746,1.39767,502600000.0
2005-12-20 11:05:00,1.3976,1.3977,1.39724,1.39746,557700002.0
2005-12-20 11:06:00,1.39739,1.39743,1.39704,1.39724,592100001.0
2005-12-20 11:07:00,1.39715,1.39742,1.39687,1.39695,250100000.0
2005-12-20 11:08:00,1.39704,1.39704,1.39666,1.39683,367000001.0
2005-12-20 11:09:00,1.39654,1.39671,1.39621,1.39652,404400001.0
2005-12-20 11:10:00,1.39687,1.39715,1.39679,1.39685,460100003.0
2005-12-20 11:11:00,1.39685,1.39742,1.39685,1.39736,549000001.0
2005-12-20 11:12:00,1.39743,1.39764,1.39722,1.39755,546800000.0
2005-12-20 11:13:00,1.39759,1.39771,1.39737,1.39755,403900001.0
2005-12-20 11:14:00,1.39737,1.39794,1.39723,1.39751,478300000.0
2005-12-20 11:15:00,1.39762,1.39765,1.39737,1.39753,560700002.0
2005-12-20 11:16:00,1.39723,1.39736,1.39699,1.39721,481800002.0
2005-12-20 11:17:00,1.39718,1.39746,1.39717,1.39721,495000001.0
2005-12-20 11:18:00,1.39725,1.39761,1.39725,1.39741,365200000.0
2005-12-20 11:19:00,1.39745,1.39774,1.39743,1.39754,405700001.0
2005-12-20 11:20:00,1.39759,1.39782,1.39745,1.3977,623600001.0
2005-12-20 11:21:00,1.39763,1.39789,1.39749,1.39784,573900001.0
2005-12-20 11:22:00,1.3977,1.39807,1.39764,1.39807,662700002.0
2005-12-20 11:23:00,1.39802,1.39802,1.39761,1.39766,469800000.0
2005-12-20 11:24:00,1.39781,1.398,1.39775,1.39786,447800001.0
2005-12-20 11:25:00,1.39805,1.39844,1.39792,1.39825,420900000.0
2005-12-20 11:26:00,1.39829,1.39855,1.39824,1.39829,510500000.0
2005-12-20 11:27:00,1.3982,1.3984,1.39796,1.39808,623100002.0
2005-12-20 11:28:00,1.39829,1.39835,1.39806,1.3982,419100000.0
2005-12-20 11:29:00,1.39829,1.39845,1.39815,1.39844,476300000.0
2005-12-20 11:30:00,1.39844,1.39848,1.39816,1.39816,418300002.0
2005-12-20 11:31:00,1.39792,1.39821,1.39783,1.39788,609100001.0
2005-12-20 11:32:00,1.39777,1.39795,1.39757,1.39776,416700000.0
2005-12-20 11:33:00,1.39775,1.39779,1.39735,1.39776,530400002.0
2005-12-20 11:34:00,1.39825,1.39854,1.39809,1.39816,593000001.0
2005-12-20 11:35:00,1.39828,1.39867,1.39806,1.39867,530000002.0
2005-12-20 11:36:00,1.39865,1.39873,1.39827,1.39873,500900001.0
2005-12-20 11:37:00,1.3987,1.39878,1.39786,1.39825,452300000.0
2005-12-20 11:38:00,1.39825,1.39856,1.39789,1.39832,544400002.0
2005-12-20 11:39:00,1.3985,1.39883,1.39823,1.3983,707700000.0
2005-12-20 11:40:00,1.39839,1.39865,1.39825,1.39852,657200002.0
2005-12-20 11:41:00,1.39847,1.39863,1.39797,1.39808,677600000.0
2005-12-20 11:42:00,1.39815,1.39839,1.39803,1.39808,551300001.0
2005-12-20 11:43:00,1.39817,1.39844,1.39796,1.39796,530600001.0
2005-12-20 11:44:00,1.39798,1.39816,1.39767,1.39774,601300000.0
2005-12-20 11:45:00,1.39786,1.39791,1.39759,1.39782,582900002.0
2005-12-20 11:46:00,1.39772,1.39772,1.39735,1.39739,476700001.0
2005-12-20 11:47:00,1.3973,1.3983,1.39684,1.39706,421900001.0
2005-12-20 11:48:00,1.39693,1.39722,1.3969,1.39718,589600003.0
2005-12-20 11:49:00,1.39749,1.39761,1.39727,1.39728,492100001.0
2005-12-20 11:50:00,1.39719,1.39736,1.39706,1.39731,346800001.0
2005-12-20 11:51:00,1.39741,1.3975,1.39715,1.39715,158500000.0
2005-12-20 11:52:00,1.39716,1.39748,1.39716,1.39748,252500001.0
2005-12-20 11:53:00,1.39746,1.3984,1.39746,1.39821,183500000.0
2005-12-20 11:54:00,1.39834,1.39877,1.39832,1.39851,342100001.0
2005-12-20 11:55:00,1.39868,1.39886,1.39848,1.39883,418000002.0
2005-12-20 11:56:00,1.39877,1.39893,1.39817,1.39888,465300000.0
2005-12-20 11:57:00,1.3989,1.39922,1.39871,1.39909,514700001.0
2005-12-20 11:58:00,1.39918,1.39935,1.39874,1.39904,425200002.0
2005-12-20 11:59:00,1.3991,1.39938,1.39909,1.39916,455500000.0
2005-12-20 12:00:00,1.3993,1.39958,1.39916,1.39947,552900002.0
2005-12-20 12:01:00,1.39942,1.39962,1.39919,1.39932,413800000.0
2005-12-20 12:02:00,1.39929,1.39999,1.39929,1.39975,382700002.0
2005-12-20 12:03:00,1.40004,1.40029,1.39989,1.39989,414900000.0
2005-12-20 12:04:00,1.39957,1.3998,1.39942,1.39962,402700000.0
2005-12-20 12:05:00,1.39956,1.39976,1.39898,1.39911,362000001.0
2005-12-20 12:06:00,1.39895,1.39954,1.39895,1.3993,344400002.0
2005-12-20 12:07:00,1.39965,1.3999,1.39943,1.39977,335500000.0
2005-12-20 12:08:00,1.39982,1.40014,1.39956,1.3996,537900000.0
2005-12-20 12:09:00,1.39937,1.39937,1.39907,1.39928,407400001.0
2005-12-20 12:10:00,1.39923,1.39933,1.39879,1.39917,380500000.0
2005-12-20 12:11:00,1.39912,1.39922,1.39893,1.39905,243800001.0
2005-12-20 12:12:00,1.399,1.39911,1.39875,1.39881,223100000.0
2005-12-20 12:13:00,1.39875,1.39882,1.39856,1.3987,565700000.0
2005-12-20 12:14:00,1.39875,1.39894,1.39855,1.39893,618600000.0
2005-12-20 12:15:00,1.39877,1.39889,1.39865,1.39875,342900002.0
2005-12-20 12:16:00,1.39867,1.39882,1.39858,1.39871,407000000.0
2005-12-20 12:17:00,1.39862,1.39864,1.39844,1.39863,171800000.0
2005-12-20 12:18:00,1.39871,1.39896,1.39863,1.39886,355000000.0
2005-12-20 12:19:00,1.39898,1.39898,1.39869,1.3988,474200003.0
2005-12-20 12:20:00,1.39882,1.39896,1.3987,1.39883,427900000.0
2005-12-20 12:21:00,1.39884,1.39931,1.39881,1.39899,446800001.0
2005-12-20 12:22:00,1.39899,1.39915,1.39876,1.39891,308400000.0
2005-12-20 12:23:00,1.39886,1.39925,1.39886,1.39925,417800001.0
2005-12-20 12:24:00,1.39906,1.39934,1.39889,1.39889,582300002.0
2005-12-20 12:25:00,1.39911,1.39924,1.3989,1.39895,411200001.0
2005-12-20 12:26:00,1.39892,1.39919,1.39891,1.39909,519100003.0
2005-12-20 12:27:00,1.39902,1.39909,1.3988,1.3988,446400002.0
2005-12-20 12:28:00,1.39873,1.39894,1.39864,1.39875,515800000.0
2005-12-20 12:29:00,1.39872,1.39885,1.39862,1.39875,687700000.0
2005-12-20 12:30:00,1.39865,1.39869,1.39842,1.39847,620600000.0
2005-12-20 12:31:00,1.39847,1.39849,1.3981,1.39814,767900001.0
2005-12-20 12:32:00,1.39813,1.39841,1.39801,1.39807,604400002.0
2005-12-20 12:33:00,1.39829,1.39861,1.39829,1.39861,47800000.0
2005-12-20 12:34:00,1.39861,1.39872,1.39836,1.39849,638400003.0
2005-12-20 12:35:00,1.39868,1.3987,1.39839,1.39859,629600000.0
2005-12-20 12:36:00,1.39865,1.39873,1.39854,1.39855,441200000.0
2005-12-20 12:37:00,1.39856,1.39873,1.39851,1.39864,484700000.0
2005-12-20 12:38:00,1.39867,1.39885,1.39862,1.39868,704300002.0
2005-12-20 12:39:00,1.39867,1.3989,1.39858,1.39872,499700002.0
2005-12-20 12:40:00,1.39875,1.3989,1.39866,1.39877,542900001.0
2005-12-20 12:41:00,1.39869,1.39874,1.39839,1.39839,224700000.0
2005-12-20 12:42:00,1.39831,1.39849,1.39824,1.39849,326200001.0
2005-12-20 12:43:00,1.39844,1.3986,1.39837,1.39847,458200000.0
2005-12-20 12:44:00,1.39859,1.39872,1.39839,1.39855,455500003.0
2005-12-20 12:45:00,1.39857,1.3986,1.39827,1.39857,500700001.0
2005-12-20 12:46:00,1.39854,1.39879,1.39852,1.39869,404800001.0
2005-12-20 12:47:00,1.39858,1.39871,1.39846,1.39855,392200002.0
2005-12-20 12:48:00,1.39865,1.39881,1.39853,1.39863,452000000.0
2005-12-20 12:49:00,1.39865,1.39882,1.39853,1.39859,561500003.0
2005-12-20 12:50:00,1.39849,1.39849,1.39803,1.39803,562000001.0
2005-12-20 12:51:00,1.39799,1.39844,1.39798,1.3982,400800000.0
2005-12-20 12:52:00,1.39818,1.39827,1.39805,1.39812,318300000.0
2005-12-20 12:53:00,1.39816,1.3983,1.39801,1.39818,296300000.0
2005-12-20 12:54:00,1.39813,1.39828,1.39806,1.39818,428700003.0
2005-12-20 12:55:00,1.39835,1.39858,1.39826,1.39836,440100002.0
2005-12-20 12:56:00,1.39844,1.39869,1.39837,1.39852,458700001.0
2005-12-20 12:57:00,1.39866,1.39889,1.39849,1.39869,531000003.0
2005-12-20 12:58:00,1.39873,1.39878,1.39857,1.39866,320800000.0
2005-12-20 12:59:00,1.39878,1.3991,1.39876,1.39902,723800001.0
2005-12-20 13:00:00,1.39884,1.39884,1.39856,1.39869,239400001.0
2005-12-20 13:01:00,1.39873,1.39943,1.39873,1.39899,359000003.0
2005-12-20 13:02:00,1.39894,1.39925,1.39867,1.39899,375100000.0
2005-12-20 13:03:00,1.39876,1.39876,1.39815,1.39815,414100000.0
2005-12-20 13:04:00,1.39804,1.39834,1.39804,1.39826,232500000.0
2005-12-20 13:05:00,1.39825,1.39825,1.3981,1.39818,130800000.0
2005-12-20 13:06:00,1.39831,1.39843,1.39813,1.39838,353800000.0
2005-12-20 13:07:00,1.39836,1.3986,1.39834,1.39854,295300000.0
2005-12-20 13:08:00,1.39862,1.39862,1.39847,1.39852,177900001.0
2005-12-20 13:09:00,1.39855,1.39879,1.39845,1.39857,327700000.0
2005-12-20 13:10:00,1.39879,1.39886,1.39877,1.39884,177500000.0
2005-12-20 13:11:00,1.39872,1.39883,1.39842,1.39854,392700001.0
2005-12-20 13:12:00,1.39864,1.39869,1.39855,1.39863,299800000.0
2005-12-20 13:13:00,1.39851,1.39852,1.39828,1.39833,329100001.0
2005-12-20 13:14:00,1.39836,1.39848,1.39833,1.39842,353000000.0
2005-12-20 13:15:00,1.39847,1.3986,1.3983,1.39839,434400002.0
2005-12-20 13:16:00,1.39832,1.39833,1.39808,1.39808,109700001.0
2005-12-20 13:17:00,1.39822,1.3983,1.39801,1.3981,127100000.0
2005-12-20 13:18:00,1.39809,1.39845,1.39802,1.3983,308600000.0
2005-12-20 13:19:00,1.39864,1.39891,1.39855,1.39891,361400002.0
2005-12-20 13:20:00,1.39873,1.39907,1.39873,1.39893,165300000.0
2005-12-20 13:21:00,1.39882,1.39918,1.39814,1.39894,143400001.0
2005-12-20 13:22:00,1.39914,1.39938,1.399,1.3991,205800000.0
2005-12-20 13:23:00,1.39904,1.39943,1.39904,1.39909,310700002.0
2005-12-20 13:24:00,1.39911,1.39927,1.39906,1.39927,266700002.0
2005-12-20 13:25:00,1.39933,1.39972,1.39933,1.39972,144000000.0
2005-12-20 13:26:00,1.39978,1.3999,1.39967,1.39982,235600002.0
2005-12-20 13:27:00,1.3999,1.40029,1.39987,1.40012,354100001.0
2005-12-20 13:28:00,1.40006,1.40018,1.39998,1.40013,552200003.0
2005-12-20 13:29:00,1.40026,1.40047,1.40008,1.40031,615300000.0
2005-12-20 13:30:00,1.40064,1.40081,1.40034,1.40065,557100000.0
2005-12-20 13:31:00,1.40055,1.40072,1.4004,1.4006,488200001.0
2005-12-20 13:32:00,1.40047,1.40068,1.40047,1.40066,260400002.0
2005-12-20 13:33:00,1.40058,1.4006,1.40033,1.40045,408900000.0
2005-12-20 13:34:00,1.40046,1.40068,1.40037,1.40061,327800002.0
2005-12-20 13:35:00,1.40059,1.40089,1.40054,1.40074,403700001.0
2005-12-20 13:36:00,1.40072,1.40072,1.40041,1.40055,452700000.0
2005-12-20 13:37:00,1.4005,1.40068,1.40047,1.40047,539700000.0
2005-12-20 13:38:00,1.40053,1.40066,1.40039,1.40048,391300000.0
2005-12-20 13:39:00,1.40056,1.40071,1.40044,1.40047,293800001.0
2005-12-20 13:40:00,1.40029,1.40057,1.40006,1.4003,414000001.0
2005-12-20 13:41:00,1.40031,1.40036,1.39989,1.40024,268000002.0
2005-12-20 13:42:00,1.40019,1.4003,1.40009,1.40025,123800000.0
2005-12-20 13:43:00,1.40043,1.40066,1.40043,1.40066,160600002.0
2005-12-20 13:44:00,1.40078,1.4009,1.40066,1.40085,236100000.0
2005-12-20 13:45:00,1.40082,1.40116,1.40073,1.40088,506800000.0
2005-12-20 13:46:00,1.40127,1.40188,1.40127,1.40176,477300001.0
2005-12-20 13:47:00,1.40181,1.40225,1.40181,1.40225,571900000.0
2005-12-20 13:48:00,1.40222,1.40228,1.40211,1.40215,231700001.0
2005-12-20 13:49:00,1.40208,1.40208,1.40077,1.40077,202500000.0
2005-12-20 13:50:00,1.40061,1.40072,1.40041,1.40048,306500001.0
2005-12-20 13:51:00,1.40055,1.40077,1.40044,1.40056,309800004.0
2005-12-20 13:52:00,1.40044,1.40084,1.40041,1.40064,460100002.0
2005-12-20 13:53:00,1.40078,1.4012,1.40078,1.40104,508700002.0
2005-12-20 13:54:00,1.40073,1.40108,1.40069,1.40098,383000003.0
2005-12-20 13:55:00,1.40095,1.40095,1.40068,1.40082,422500003.0
2005-12-20 13:56:00,1.40096,1.40125,1.40085,1.4011,387000000.0
2005-12-20 13:57:00,1.40104,1.40128,1.40083,1.40086,369300000.0
2005-12-20 13:58:00,1.40067,1.40076,1.4005,1.40076,238800000.0
2005-12-20 13:59:00,1.40061,1.40095,1.40061,1.40068,448900002.0
2005-12-20 14:00:00,1.40051,1.40056,1.39985,1.40021,317800002.0
2005-12-20 14:01:00,1.39989,1.40017,1.39969,1.39979,359500000.0
2005-12-20 14:02:00,1.3997,1.4003,1.3993,1.40008,315800001.0
2005-12-20 14:03:00,1.40001,1.40001,1.39909,1.39909,461200002.0
2005-12-20 14:04:00,1.39897,1.39922,1.39874,1.39888,411900000.0
2005-12-20 14:05:00,1.39897,1.39926,1.39892,1.39906,353000000.0
2005-12-20 14:06:00,1.3992,1.39947,1.39914,1.39914,366900003.0
2005-12-20 14:07:00,1.39929,1.39959,1.39918,1.39918,356000001.0
2005-12-20 14:08:00,1.39917,1.39962,1.39917,1.39945,361700000.0
2005-12-20 14:09:00,1.39957,1.39992,1.39957,1.39979,171600000.0
2005-12-20 14:10:00,1.3999,1.3999,1.39956,1.39969,265200001.0
2005-12-20 14:11:00,1.39966,1.3998,1.39944,1.3998,109700000.0
2005-12-20 14:12:00,1.40003,1.40053,1.40003,1.40029,228000000.0
2005-12-20 14:13:00,1.4002,1.40055,1.40008,1.40054,159800000.0
2005-12-20 14:14:00,1.40048,1.40056,1.40027,1.40041,228400000.0
2005-12-20 14:15:00,1.40022,1.40046,1.39937,1.40003,375400001.0
2005-12-20 14:16:00,1.40003,1.40021,1.39983,1.40003,212800000.0
2005-12-20 14:17:00,1.40004,1.40015,1.39958,1.39985,621200003.0
2005-12-20 14:18:00,1.39981,1.39996,1.39956,1.39987,342500000.0
2005-12-20 14:19:00,1.39981,1.40003,1.39961,1.3998,375800001.0
2005-12-20 14:20:00,1.39997,1.40045,1.39997,1.40041,206900000.0
2005-12-20 14:21:00,1.40049,1.4009,1.40044,1.40081,400600001.0
2005-12-20 14:22:00,1.40097,1.40103,1.40053,1.401,536100000.0
2005-12-20 14:23:00,1.40123,1.40133,1.40107,1.40119,121200000.0
2005-12-20 14:24:00,1.40105,1.40124,1.4009,1.4009,442500001.0
2005-12-20 14:25:00,1.40072,1.40081,1.40013,1.40016,576800003.0
2005-12-20 14:26:00,1.39991,1.40009,1.39973,1.39986,563500003.0
2005-12-20 14:27:00,1.39993,1.40011,1.39975,1.39997,444300002.0
2005-12-20 14:28:00,1.39993,1.39993,1.39946,1.39993,49500000.0
2005-12-20 14:29:00,1.40006,1.40013,1.39987,1.40003,51500000.0
2005-12-20 14:30:00,1.40004,1.40014,1.39957,1.4001,47800000.0
2005-12-20 14:31:00,1.39951,1.3998,1.39948,1.39957,39600000.0
2005-12-20 14:32:00,1.39967,1.39996,1.39964,1.39996,27800000.0
2005-12-20 14:33:00,1.39986,1.40024,1.39975,1.40024,29400000.0
2005-12-20 14:34:00,1.40048,1.40054,1.40039,1.40041,42400000.0
2005-12-20 14:35:00,1.40029,1.40029,1.39994,1.40007,36300000.0
2005-12-20 14:36:00,1.4002,1.40055,1.39985,1.39985,30000000.0
2005-12-20 14:37:00,1.4004,1.40047,1.40027,1.40039,40000000.0
2005-12-20 14:38:00,1.40052,1.40062,1.40021,1.40062,33900000.0
2005-12-20 14:39:00,1.4007,1.40123,1.4007,1.40079,32200000.0
2005-12-20 14:40:00,1.40066,1.40084,1.40059,1.4007,26800000.0
2005-12-20 14:41:00,1.40063,1.40065,1.40049,1.40058,40500000.0
2005-12-20 14:42:00,1.40021,1.4006,1.39998,1.39998,27600000.0
2005-12-20 14:43:00,1.40054,1.40068,1.40045,1.40049,45600000.0
2005-12-20 14:44:00,1.40041,1.40061,1.4003,1.40055,56100000.0
2005-12-20 14:45:00,1.40034,1.40041,1.4001,1.40014,39900000.0
2005-12-20 14:46:00,1.4004,1.40054,1.40028,1.40051,45500000.0
2005-12-20 14:47:00,1.40078,1.40109,1.40078,1.40098,30200000.0
2005-12-20 14:48:00,1.40091,1.401,1.40068,1.40089,46600001.0
2005-12-20 14:49:00,1.40085,1.40114,1.40079,1.40094,55800000.0
2005-12-20 14:50:00,1.40085,1.40114,1.40085,1.40112,25600000.0
2005-12-20 14:51:00,1.40106,1.4011,1.40092,1.40092,35200000.0
2005-12-20 14:52:00,1.40096,1.40135,1.40096,1.40135,24200000.0
2005-12-20 14:53:00,1.40107,1.40108,1.40068,1.40085,40400000.0
2005-12-20 14:54:00,1.40122,1.40127,1.40084,1.40084,37300000.0
2005-12-20 14:55:00,1.401,1.40111,1.40079,1.40081,42400000.0
2005-12-20 14:56:00,1.40074,1.40076,1.40036,1.40036,34400000.0
2005-12-20 14:57:00,1.40042,1.40068,1.40042,1.40057,36200000.0
2005-12-20 14:58:00,1.40051,1.40083,1.4002,1.4002,47900001.0
2005-12-20 14:59:00,1.40036,1.40053,1.40031,1.40046,37600000.0
2005-12-20 15:00:00,1.40058,1.40076,1.40037,1.40037,62200000.0
2005-12-20 15:01:00,1.40096,1.401,1.40072,1.40072,39000000.0
2005-12-20 15:02:00,1.40084,1.401,1.40062,1.401,46200000.0
2005-12-20 15:03:00,1.40101,1.40111,1.40051,1.4008,37600000.0
2005-12-20 15:04:00,1.40097,1.40106,1.40086,1.40106,38200000.0
2005-12-20 15:05:00,1.40096,1.40123,1.40096,1.40112,34000000.0
2005-12-20 15:06:00,1.40095,1.40113,1.40049,1.40113,61500001.0
2005-12-20 15:07:00,1.40117,1.40123,1.40093,1.40114,61700001.0
2005-12-20 15:08:00,1.40097,1.40138,1.40097,1.40136,42400000.0
2005-12-20 15:09:00,1.40131,1.40146,1.40109,1.40138,52000000.0
2005-12-20 15:10:00,1.40128,1.40128,1.40104,1.40104,35000000.0
2005-12-20 15:11:00,1.4011,1.40113,1.40085,1.40105,29400000.0
2005-12-20 15:12:00,1.40112,1.40128,1.4009,1.40104,39400000.0
2005-12-20 15:13:00,1.40115,1.40117,1.40096,1.40105,33000000.0
2005-12-20 15:14:00,1.40099,1.40124,1.40099,1.40113,41000001.0
2005-12-20 15:15:00,1.40121,1.40152,1.40101,1.40152,39400000.0
2005-12-20 15:16:00,1.40151,1.40159,1.40116,1.4012,18400000.0
2005-12-20 15:17:00,1.40125,1.40173,1.40125,1.40168,37800000.0
2005-12-20 15:18:00,1.40162,1.40176,1.40138,1.40176,44700000.0
2005-12-20 15:19:00,1.4019,1.40192,1.40167,1.40167,28200000.0
2005-12-20 15:20:00,1.40155,1.40168,1.40119,1.40131,26600000.0
2005-12-20 15:21:00,1.40132,1.4017,1.40125,1.4017,35000000.0
2005-12-20 15:22:00,1.4016,1.40178,1.40147,1.40168,36400000.0
2005-12-20 15:23:00,1.40186,1.40186,1.40162,1.40173,33000000.0
2005-12-20 15:24:00,1.4018,1.40192,1.40162,1.40192,26700000.0
2005-12-20 15:25:00,1.40188,1.40197,1.40162,1.40162,17200000.0
2005-12-20 15:26:00,1.40179,1.40179,1.40149,1.4017,52400000.0
2005-12-20 15:27:00,1.40166,1.40206,1.40166,1.40182,44600000.0
2005-12-20 15:28:00,1.40173,1.40183,1.40169,1.4017,22800000.0
2005-12-20 15:29:00,1.40173,1.40182,1.40143,1.40143,46800001.0
2005-12-20 15:30:00,1.40136,1.40155,1.40097,1.40146,37800000.0
2005-12-20 15:31:00,1.40147,1.40168,1.40121,1.40165,30400000.0
2005-12-20 15:32:00,1.40146,1.4016,1.40098,1.40118,35000000.0
2005-12-20 15:33:00,1.40098,1.4011,1.40021,1.4003,34000000.0
2005-12-20 15:34:00,1.40015,1.40062,1.40015,1.40036,49400001.0
2005-12-20 15:35:00,1.4003,1.40052,1.39996,1.39996,44800000.0
2005-12-20 15:36:00,1.40041,1.40062,1.40015,1.40016,35000000.0
2005-12-20 15:37:00,1.40019,1.40041,1.40016,1.4003,35200000.0
2005-12-20 15:38:00,1.4002,1.40029,1.4001,1.40023,52700000.0
2005-12-20 15:39:00,1.40001,1.40001,1.39962,1.39962,20800000.0
2005-12-20 15:40:00,1.4,1.40022,1.39974,1.39979,31200000.0
2005-12-20 15:41:00,1.39997,1.39997,1.39939,1.3998,31800000.0
2005-12-20 15:42:00,1.3997,1.3998,1.39951,1.39966,24600000.0
2005-12-20 15:43:00,1.39961,1.40015,1.3996,1.39998,41000000.0
2005-12-20 15:44:00,1.40011,1.40037,1.39996,1.40023,23000000.0
2005-12-20 15:45:00,1.40001,1.40046,1.40001,1.40007,49300000.0
2005-12-20 15:46:00,1.40018,1.40018,1.39985,1.40011,39800000.0
2005-12-20 15:47:00,1.4002,1.40081,1.4002,1.40081,39800000.0
2005-12-20 15:48:00,1.40071,1.40092,1.40055,1.40069,39800000.0
2005-12-20 15:49:00,1.40056,1.40084,1.40056,1.4007,56000000.0
2005-12-20 15:50:00,1.40051,1.40051,1.40028,1.40031,30000000.0
2005-12-20 15:51:00,1.40007,1.40008,1.39983,1.3999,25600000.0
2005-12-20 15:52:00,1.39974,1.40027,1.39974,1.40016,42200000.0
2005-12-20 15:53:00,1.4006,1.40085,1.40052,1.40059,33800000.0
2005-12-20 15:54:00,1.40075,1.40094,1.40071,1.40089,25500000.0
2005-12-20 15:55:00,1.40114,1.40114,1.40037,1.40066,33400000.0
2005-12-20 15:56:00,1.40081,1.40099,1.40029,1.40049,31000000.0
2005-12-20 15:57:00,1.40029,1.4006,1.40027,1.4003,33000000.0
2005-12-20 15:58:00,1.40019,1.40019,1.39985,1.39994,20600000.0
2005-12-20 15:59:00,1.39959,1.39959,1.39902,1.39932,35400000.0
2005-12-20 16:00:00,1.39928,1.39963,1.39928,1.39955,36000001.0
2005-12-20 16:01:00,1.39957,1.39998,1.39948,1.39964,53400001.0
2005-12-20 16:02:00,1.39946,1.39962,1.39917,1.39951,25800000.0
2005-12-20 16:03:00,1.39946,1.39964,1.3993,1.3994,36400000.0
2005-12-20 16:04:00,1.39911,1.39911,1.39867,1.3988,20200000.0
2005-12-20 16:05:00,1.39891,1.39893,1.39831,1.39839,32600000.0
2005-12-20 16:06:00,1.39822,1.39829,1.39793,1.39801,36400000.0
2005-12-20 16:07:00,1.39815,1.39843,1.39815,1.39829,53200000.0
2005-12-20 16:08:00,1.39828,1.39831,1.39795,1.39814,41800000.0
2005-12-20 16:09:00,1.39822,1.39851,1.39814,1.39844,36100000.0
2005-12-20 16:10:00,1.3983,1.39837,1.39809,1.39833,28200000.0
2005-12-20 16:11:00,1.39805,1.39847,1.39805,1.39825,23400000.0
2005-12-20 16:12:00,1.39813,1.39821,1.39785,1.39793,59300000.0
2005-12-20 16:13:00,1.39782,1.39782,1.39718,1.39718,39500000.0
2005-12-20 16:14:00,1.39678,1.39717,1.39664,1.39717,45700000.0
2005-12-20 16:15:00,1.39705,1.39733,1.39701,1.39733,56100001.0
2005-12-20 16:16:00,1.39744,1.39775,1.39733,1.39765,27400000.0
2005-12-20 16:17:00,1.39771,1.39814,1.39769,1.39811,32200000.0
2005-12-20 16:18:00,1.39814,1.39814,1.39734,1.39734,36600000.0
2005-12-20 16:19:00,1.39745,1.39769,1.39737,1.39752,33000000.0
2005-12-20 16:20:00,1.39733,1.3976,1.39732,1.39755,39800000.0
2005-12-20 16:21:00,1.39747,1.39769,1.39716,1.39729,47400000.0
2005-12-20 16:22:00,1.3974,1.3975,1.39705,1.39708,40600000.0
2005-12-20 16:23:00,1.39699,1.39699,1.39656,1.39687,51900000.0
2005-12-20 16:24:00,1.39689,1.39695,1.39664,1.39669,20000000.0
2005-12-20 16:25:00,1.39682,1.39682,1.39621,1.39648,46900000.0
2005-12-20 16:26:00,1.39646,1.39654,1.39558,1.39558,52700000.0
2005-12-20 16:27:00,1.39554,1.39598,1.39554,1.3956,61000001.0
2005-12-20 16:28:00,1.39577,1.39606,1.39565,1.39565,53000001.0
2005-12-20 16:29:00,1.39558,1.39561,1.3953,1.39549,43800000.0
2005-12-20 16:30:00,1.39545,1.3957,1.39537,1.39543,44000000.0
2005-12-20 16:31:00,1.39547,1.3955,1.39534,1.39544,60100000.0
2005-12-20 16:32:00,1.39566,1.39566,1.39502,1.39524,41100000.0
2005-12-20 16:33:00,1.3952,1.39537,1.39496,1.39537,41600001.0
2005-12-20 16:34:00,1.39542,1.39549,1.39511,1.39534,48700000.0
2005-12-20 16:35:00,1.39564,1.39582,1.3954,1.39582,27600000.0
2005-12-20 16:36:00,1.39572,1.39588,1.39547,1.39576,34200000.0
2005-12-20 16:37:00,1.3958,1.39607,1.39577,1.39596,46200000.0
2005-12-20 16:38:00,1.39594,1.39615,1.39578,1.39597,63400001.0
2005-12-20 16:39:00,1.39606,1.39618,1.39597,1.39617,38600000.0
2005-12-20 16:40:00,1.39601,1.3964,1.39601,1.39631,53900000.0
2005-12-20 16:41:00,1.39567,1.396,1.39528,1.39528,35800000.0
2005-12-20 16:42:00,1.39521,1.39528,1.39499,1.39499,35100000.0
2005-12-20 16:43:00,1.39485,1.39491,1.39445,1.39485,47700000.0
2005-12-20 16:44:00,1.39506,1.39509,1.3944,1.39454,27100000.0
2005-12-20 16:45:00,1.39426,1.39436,1.39402,1.39404,26400000.0
2005-12-20 16:46:00,1.39441,1.39441,1.39406,1.39426,45500000.0
2005-12-20 16:47:00,1.39413,1.39441,1.39406,1.39416,59200000.0
2005-12-20 16:48:00,1.39422,1.39443,1.39381,1.39422,46200000.0
2005-12-20 16:49:00,1.39418,1.39448,1.39395,1.39448,35000000.0
2005-12-20 16:50:00,1.3944,1.3944,1.394,1.3941,29400000.0
2005-12-20 16:51:00,1.39425,1.39456,1.39425,1.39456,23400000.0
2005-12-20 16:52:00,1.39477,1.39477,1.39453,1.39476,43800000.0
2005-12-20 16:53:00,1.39486,1.39486,1.39428,1.39449,58000000.0
2005-12-20 16:54:00,1.39467,1.39514,1.39467,1.39514,56100001.0
2005-12-20 16:55:00,1.39521,1.39521,1.39449,1.3947,38600000.0
2005-12-20 16:56:00,1.39482,1.39512,1.39475,1.39512,33600000.0
2005-12-20 16:57:00,1.39527,1.39555,1.39527,1.3955,38300000.0
2005-12-20 16:58:00,1.39529,1.39535,1.39508,1.39513,51000000.0
2005-12-20 16:59:00,1.39537,1.39558,1.39534,1.39558,34400000.0
2005-12-20 17:00:00,1.39488,1.39521,1.39488,1.39502,30600000.0
2005-12-20 17:01:00,1.39437,1.39516,1.39437,1.3949,41100000.0
2005-12-20 17:02:00,1.3946,1.39488,1.39445,1.39477,24400000.0
2005-12-20 17:03:00,1.39453,1.39453,1.39363,1.39394,35000000.0
2005-12-20 17:04:00,1.39415,1.39428,1.39379,1.39413,26600000.0
2005-12-20 17:05:00,1.39407,1.39429,1.39385,1.39429,35200000.0
2005-12-20 17:06:00,1.39426,1.39437,1.39403,1.39414,28000000.0
2005-12-20 17:07:00,1.39416,1.39421,1.39326,1.39326,40800000.0
2005-12-20 17:08:00,1.39312,1.39337,1.3927,1.39295,22800000.0
2005-12-20 17:09:00,1.39286,1.39309,1.39256,1.39269,49700000.0
2005-12-20 17:10:00,1.39252,1.3927,1.39236,1.39239,32200000.0
2005-12-20 17:11:00,1.39224,1.39245,1.392,1.39245,42800000.0
2005-12-20 17:12:00,1.39241,1.39249,1.39216,1.39245,29600000.0
2005-12-20 17:13:00,1.39226,1.39261,1.39216,1.3925,45200000.0
2005-12-20 17:14:00,1.39208,1.39239,1.39205,1.3922,60200000.0
2005-12-20 17:15:00,1.39246,1.39246,1.39205,1.39205,19400000.0
2005-12-20 17:16:00,1.39179,1.39221,1.39179,1.39197,35200000.0
2005-12-20 17:17:00,1.39197,1.39233,1.39188,1.3922,40600000.0
2005-12-20 17:18:00,1.39229,1.39229,1.39166,1.39223,42200000.0
2005-12-20 17:19:00,1.39237,1.39264,1.39232,1.39251,31700000.0
2005-12-20 17:20:00,1.39238,1.39238,1.39152,1.39166,30200000.0
2005-12-20 17:21:00,1.39198,1.39212,1.39136,1.39212,34000000.0
2005-12-20 17:22:00,1.39201,1.39237,1.39192,1.3923,47000000.0
2005-12-20 17:23:00,1.39213,1.39254,1.39213,1.39253,26700000.0
2005-12-20 17:24:00,1.39243,1.39243,1.39204,1.39207,26800000.0
2005-12-20 17:25:00,1.39195,1.3925,1.39195,1.39213,37800000.0
2005-12-20 17:26:00,1.392,1.39244,1.39183,1.39244,42200000.0
2005-12-20 17:27:00,1.39256,1.39287,1.3924,1.39263,31600000.0
2005-12-20 17:28:00,1.39293,1.39302,1.39265,1.39278,46800000.0
2005-12-20 17:29:00,1.39277,1.39281,1.3921,1.3921,62100000.0
2005-12-20 17:30:00,1.3921,1.3925,1.39198,1.3925,57400001.0
2005-12-20 17:31:00,1.39251,1.39254,1.39234,1.3924,38600000.0
2005-12-20 17:32:00,1.39224,1.39243,1.39224,1.39229,42200001.0
2005-12-20 17:33:00,1.39234,1.39245,1.39228,1.3923,35400000.0
2005-12-20 17:34:00,1.39217,1.39243,1.39214,1.39239,33400000.0
2005-12-20 17:35:00,1.39241,1.39268,1.3924,1.39261,54200000.0
2005-12-20 17:36:00,1.39259,1.39292,1.39259,1.39261,51200000.0
2005-12-20 17:37:00,1.3927,1.39319,1.39261,1.39315,31600000.0
2005-12-20 17:38:00,1.3926,1.39272,1.39227,1.39227,47000000.0
2005-12-20 17:39:00,1.39248,1.39264,1.39247,1.3926,37200000.0
2005-12-20 17:40:00,1.39243,1.39281,1.39235,1.39281,30200000.0
2005-12-20 17:41:00,1.39305,1.39314,1.39287,1.39297,39600000.0
2005-12-20 17:42:00,1.39297,1.39316,1.39269,1.393,52200000.0
2005-12-20 17:43:00,1.39294,1.39294,1.39246,1.39277,39600000.0
2005-12-20 17:44:00,1.39259,1.39295,1.39259,1.39287,46000000.0
2005-12-20 17:45:00,1.39301,1.39316,1.39285,1.39316,38400000.0
2005-12-20 17:46:00,1.39322,1.39332,1.39303,1.39317,38000000.0
2005-12-20 17:47:00,1.39287,1.39315,1.39281,1.39281,35000000.0
2005-12-20 17:48:00,1.393,1.3934,1.39228,1.3934,44400000.0
2005-12-20 17:49:00,1.39362,1.39362,1.39277,1.39314,37400000.0
2005-12-20 17:50:00,1.39299,1.39299,1.3928,1.39293,20400000.0
2005-12-20 17:51:00,1.39269,1.39303,1.39269,1.39273,31000000.0
2005-12-20 17:52:00,1.39293,1.393,1.39271,1.39295,22200000.0
2005-12-20 17:53:00,1.39291,1.39305,1.39283,1.393,27600000.0
2005-12-20 17:54:00,1.39296,1.39315,1.39249,1.39283,58600000.0
2005-12-20 17:55:00,1.3928,1.39311,1.39242,1.39304,57600000.0
2005-12-20 17:56:00,1.39279,1.39307,1.39272,1.39302,28600000.0
2005-12-20 17:57:00,1.39311,1.39323,1.39296,1.39323,33600000.0
2005-12-20 17:58:00,1.39336,1.39365,1.39329,1.39365,28800000.0
2005-12-20 17:59:00,1.39355,1.39392,1.39355,1.39364,47800000.0
2005-12-20 18:00:00,1.39387,1.39387,1.39367,1.39376,54500000.0
2005-12-20 18:01:00,1.39392,1.39422,1.39368,1.39393,34300000.0
2005-12-20 18:02:00,1.39394,1.39416,1.39384,1.39389,41200000.0
2005-12-20 18:03:00,1.39372,1.39415,1.39372,1.39374,37600000.0
2005-12-20 18:04:00,1.39394,1.39419,1.39375,1.39401,54200000.0
2005-12-20 18:05:00,1.39396,1.39396,1.39351,1.39354,25200000.0
2005-12-20 18:06:00,1.39351,1.39379,1.39322,1.39327,54600001.0
2005-12-20 18:07:00,1.39346,1.39351,1.39323,1.39349,31400000.0
2005-12-20 18:08:00,1.39338,1.39365,1.39335,1.39337,41400000.0
2005-12-20 18:09:00,1.39342,1.39359,1.39328,1.3933,49600000.0
2005-12-20 18:10:00,1.39328,1.39335,1.39312,1.3933,31400000.0
2005-12-20 18:11:00,1.39356,1.39356,1.3933,1.39349,39000000.0
2005-12-20 18:12:00,1.39346,1.39361,1.39305,1.39305,34200000.0
2005-12-20 18:13:00,1.39296,1.3931,1.39251,1.39271,51400000.0
2005-12-20 18:14:00,1.39229,1.39306,1.39229,1.39291,45900000.0
2005-12-20 18:15:00,1.39273,1.39319,1.39267,1.39296,39800000.0
2005-12-20 18:16:00,1.393,1.39306,1.39295,1.39297,31300000.0
2005-12-20 18:17:00,1.39308,1.39322,1.3929,1.39297,45000000.0
2005-12-20 18:18:00,1.39329,1.39385,1.39329,1.3934,35400000.0
2005-12-20 18:19:00,1.39346,1.39346,1.39289,1.39289,36400000.0
2005-12-20 18:20:00,1.39292,1.39327,1.39292,1.39301,35000000.0
2005-12-20 18:21:00,1.39313,1.3934,1.39296,1.39321,47800000.0
2005-12-20 18:22:00,1.39324,1.39333,1.39316,1.39326,30600000.0
2005-12-20 18:23:00,1.39333,1.39361,1.39333,1.39351,24600000.0
2005-12-20 18:24:00,1.39339,1.39346,1.39304,1.39304,42000000.0
2005-12-20 18:25:00,1.39312,1.39316,1.39261,1.39288,45200000.0
2005-12-20 18:26:00,1.393,1.39306,1.39293,1.39305,31100000.0
2005-12-20 18:27:00,1.39317,1.39372,1.39311,1.39366,66900000.0
2005-12-20 18:28:00,1.3934,1.39379,1.3934,1.39369,27200000.0
2005-12-20 18:29:00,1.3938,1.394,1.39363,1.3939,41400000.0
2005-12-20 18:30:00,1.39374,1.39379,1.39353,1.39353,27700000.0
2005-12-20 18:31:00,1.39336,1.39336,1.39269,1.39279,33200000.0
2005-12-20 18:32:00,1.39274,1.39329,1.3926,1.39329,23500000.0
2005-12-20 18:33:00,1.39337,1.39337,1.39279,1.39279,48800000.0
2005-12-20 18:34:00,1.39282,1.39292,1.39269,1.39279,46000000.0
2005-12-20 18:35:00,1.39293,1.39299,1.39265,1.39298,48100000.0
2005-12-20 18:36:00,1.3931,1.39391,1.3931,1.39355,40400000.0
2005-12-20 18:37:00,1.39363,1.39369,1.39321,1.39336,30600000.0
2005-12-20 18:38:00,1.39329,1.39348,1.39313,1.39348,42600000.0
2005-12-20 18:39:00,1.39323,1.39348,1.39323,1.39348,23000000.0
2005-12-20 18:40:00,1.3933,1.3933,1.39303,1.39315,29000000.0
2005-12-20 18:41:00,1.39316,1.39347,1.39316,1.39347,40200000.0
2005-12-20 18:42:00,1.39328,1.39328,1.39285,1.39306,63400000.0
2005-12-20 18:43:00,1.39277,1.39302,1.39247,1.39252,31300000.0
2005-12-20 18:44:00,1.39239,1.39239,1.39121,1.39121,48800000.0
2005-12-20 18:45:00,1.39136,1.39137,1.39024,1.39024,28200000.0
2005-12-20 18:46:00,1.39042,1.39042,1.38981,1.38998,30600000.0
2005-12-20 18:47:00,1.39032,1.39042,1.39017,1.39031,30600000.0
2005-12-20 18:48:00,1.39038,1.39103,1.39038,1.39089,36200000.0
2005-12-20 18:49:00,1.39094,1.39114,1.39084,1.39114,28500000.0
2005-12-20 18:50:00,1.39139,1.39139,1.39091,1.39113,39300000.0
2005-12-20 18:51:00,1.39093,1.39106,1.39069,1.39074,50800000.0
2005-12-20 18:52:00,1.39071,1.39115,1.39071,1.39103,37600000.0
2005-12-20 18:53:00,1.39103,1.39122,1.3909,1.39091,21600000.0
2005-12-20 18:54:00,1.39133,1.39136,1.39105,1.3912,29400000.0
2005-12-20 18:55:00,1.39096,1.39116,1.39096,1.39113,25800000.0
2005-12-20 18:56:00,1.39087,1.39139,1.39084,1.39084,31400000.0
2005-12-20 18:57:00,1.39124,1.39124,1.39084,1.39084,31600000.0
2005-12-20 18:58:00,1.39086,1.39104,1.39077,1.39082,37300000.0
2005-12-20 18:59:00,1.39054,1.39054,1.38953,1.38987,37800000.0
2005-12-20 19:00:00,1.38993,1.38993,1.3888,1.38898,30600000.0
2005-12-20 19:01:00,1.38902,1.38902,1.38866,1.38871,45500000.0
2005-12-20 19:02:00,1.38877,1.38925,1.38877,1.38909,30600000.0
2005-12-20 19:03:00,1.38899,1.38925,1.38888,1.38923,47600000.0
2005-12-20 19:04:00,1.38908,1.38927,1.38888,1.3891,54700001.0
2005-12-20 19:05:00,1.38898,1.38898,1.38856,1.38864,35200000.0
2005-12-20 19:06:00,1.38869,1.38886,1.38858,1.38886,44400000.0
2005-12-20 19:07:00,1.38881,1.38925,1.3888,1.38922,61100001.0
2005-12-20 19:08:00,1.38907,1.38945,1.38907,1.38914,52200000.0
2005-12-20 19:09:00,1.38929,1.3896,1.38929,1.38948,30100000.0
2005-12-20 19:10:00,1.38958,1.39,1.38943,1.38943,51600000.0
2005-12-20 19:11:00,1.38981,1.38984,1.38924,1.38981,28800000.0
2005-12-20 19:12:00,1.38972,1.38995,1.38967,1.38983,42800000.0
2005-12-20 19:13:00,1.38987,1.38997,1.38971,1.38986,55000001.0
2005-12-20 19:14:00,1.38972,1.38981,1.38958,1.38981,39600000.0
2005-12-20 19:15:00,1.38975,1.3898,1.38953,1.38971,20200000.0
2005-12-20 19:16:00,1.38944,1.38986,1.38944,1.38977,28400000.0
2005-12-20 19:17:00,1.38979,1.39002,1.38969,1.38985,39800000.0
2005-12-20 19:18:00,1.38997,1.39028,1.38984,1.39028,30400000.0
2005-12-20 19:19:00,1.39036,1.39036,1.3899,1.39022,32400000.0
2005-12-20 19:20:00,1.39032,1.3906,1.39025,1.3905,21800000.0
2005-12-20 19:21:00,1.39051,1.39093,1.39051,1.3909,26700000.0
2005-12-20 19:22:00,1.39107,1.39129,1.3909,1.39129,38200000.0
2005-12-20 19:23:00,1.3911,1.39124,1.39072,1.3911,45900000.0
2005-12-20 19:24:00,1.39115,1.39142,1.39106,1.39139,38800000.0
2005-12-20 19:25:00,1.39153,1.39193,1.39136,1.39193,35200000.0
2005-12-20 19:26:00,1.39167,1.39174,1.39108,1.39148,37800000.0
2005-12-20 19:27:00,1.39147,1.39163,1.39117,1.39145,42600000.0
2005-12-20 19:28:00,1.39134,1.39151,1.39102,1.39129,36200000.0
2005-12-20 19:29:00,1.39124,1.39136,1.39093,1.39129,30400000.0
2005-12-20 19:30:00,1.39131,1.39131,1.39089,1.39098,44600000.0
2005-12-20 19:31:00,1.39091,1.39105,1.39076,1.39089,43600000.0
2005-12-20 19:32:00,1.39085,1.39128,1.39085,1.39125,37600000.0
2005-12-20 19:33:00,1.39132,1.39188,1.39107,1.39188,74800002.0
2005-12-20 19:34:00,1.39184,1.39195,1.39163,1.3917,23000000.0
2005-12-20 19:35:00,1.39163,1.39192,1.3913,1.39192,44900000.0
2005-12-20 19:36:00,1.3919,1.39232,1.39185,1.39232,34800001.0
2005-12-20 19:37:00,1.39269,1.39269,1.39214,1.39214,40000000.0
2005-12-20 19:38:00,1.39217,1.39255,1.39214,1.39214,37600000.0
2005-12-20 19:39:00,1.39238,1.39277,1.39238,1.39262,42100000.0
2005-12-20 19:40:00,1.39262,1.39271,1.39241,1.39246,33600000.0
2005-12-20 19:41:00,1.39236,1.39239,1.39218,1.39239,31600000.0
2005-12-20 19:42:00,1.3922,1.39274,1.3922,1.39274,59000000.0
2005-12-20 19:43:00,1.39248,1.39248,1.39202,1.39226,28200000.0
2005-12-20 19:44:00,1.39215,1.39215,1.39176,1.39193,54000000.0
2005-12-20 19:45:00,1.3919,1.3923,1.3919,1.39199,37400000.0
2005-12-20 19:46:00,1.39196,1.39207,1.39162,1.39162,47600000.0
2005-12-20 19:47:00,1.3921,1.39237,1.39206,1.39237,29200000.0
2005-12-20 19:48:00,1.39228,1.39228,1.39201,1.39202,46000000.0
2005-12-20 19:49:00,1.39213,1.39264,1.39213,1.39247,30800000.0
2005-12-20 19:50:00,1.39275,1.3928,1.39255,1.39277,47200000.0
2005-12-20 19:51:00,1.39253,1.39268,1.3925,1.39268,49100000.0
2005-12-20 19:52:00,1.39261,1.39288,1.3925,1.39283,20200000.0
2005-12-20 19:53:00,1.39294,1.3931,1.39282,1.39294,56900000.0
2005-12-20 19:54:00,1.39292,1.39294,1.39254,1.39254,25200000.0
2005-12-20 19:55:00,1.39261,1.39288,1.39261,1.39278,17400000.0
2005-12-20 19:56:00,1.39288,1.39325,1.39288,1.39318,24800000.0
2005-12-20 19:57:00,1.39321,1.39328,1.39298,1.39309,44600000.0
2005-12-20 19:58:00,1.3929,1.3929,1.39263,1.39263,23200000.0
2005-12-20 19:59:00,1.39252,1.39252,1.39228,1.39228,43100000.0
2005-12-20 20:00:00,1.39214,1.3923,1.39176,1.39176,58600000.0
2005-12-20 20:01:00,1.39203,1.39232,1.39181,1.39214,56400000.0
2005-12-20 20:02:00,1.39242,1.39257,1.39231,1.3924,34600000.0
2005-12-20 20:03:00,1.39249,1.39249,1.39183,1.39183,37400000.0
2005-12-20 20:04:00,1.39178,1.39181,1.39119,1.39138,36500000.0
2005-12-20 20:05:00,1.39142,1.39165,1.39142,1.39161,38200000.0
2005-12-20 20:06:00,1.39178,1.3919,1.39162,1.39165,16800000.0
2005-12-20 20:07:00,1.39145,1.39153,1.39114,1.39152,31600000.0
2005-12-20 20:08:00,1.39166,1.39166,1.39109,1.39136,24600000.0
2005-12-20 20:09:00,1.39143,1.39145,1.39134,1.39134,25600000.0
2005-12-20 20:10:00,1.39111,1.39151,1.39111,1.39151,49000000.0
2005-12-20 20:11:00,1.39144,1.39144,1.3911,1.39117,40200000.0
2005-12-20 20:12:00,1.39119,1.39119,1.39068,1.39106,52900000.0
2005-12-20 20:13:00,1.39119,1.39125,1.39105,1.39125,50200000.0
2005-12-20 20:14:00,1.39114,1.39114,1.39053,1.39103,35200000.0
2005-12-20 20:15:00,1.3911,1.3911,1.3908,1.39096,42100000.0
2005-12-20 20:16:00,1.39097,1.39142,1.39097,1.39104,37500000.0
2005-12-20 20:17:00,1.39119,1.39146,1.39107,1.39124,35500000.0
2005-12-20 20:18:00,1.39101,1.3911,1.39069,1.39069,33400000.0
2005-12-20 20:19:00,1.39079,1.39079,1.39045,1.39059,44400000.0
2005-12-20 20:20:00,1.39047,1.39053,1.39011,1.39053,22100000.0
2005-12-20 20:21:00,1.39049,1.39055,1.3904,1.39051,27800000.0
2005-12-20 20:22:00,1.39075,1.39097,1.39071,1.39097,43800000.0
2005-12-20 20:23:00,1.39101,1.39106,1.39076,1.39104,41000000.0
2005-12-20 20:24:00,1.39121,1.39121,1.39094,1.39096,25800000.0
2005-12-20 20:25:00,1.3912,1.3912,1.39071,1.39079,48800000.0
2005-12-20 20:26:00,1.39105,1.39123,1.39085,1.39119,36600000.0
2005-12-20 20:27:00,1.39138,1.39158,1.39098,1.39131,37400000.0
2005-12-20 20:28:00,1.3914,1.39156,1.3913,1.39156,22800000.0
2005-12-20 20:29:00,1.39152,1.39152,1.39093,1.39119,39400000.0
2005-12-20 20:30:00,1.39135,1.39135,1.39122,1.39131,47200000.0
2005-12-20 20:31:00,1.39116,1.39147,1.39074,1.39147,28200000.0
2005-12-20 20:32:00,1.39133,1.3914,1.39085,1.39131,48200000.0
2005-12-20 20:33:00,1.39128,1.39128,1.39107,1.39119,27200000.0
2005-12-20 20:34:00,1.39102,1.39103,1.39058,1.39064,36200000.0
2005-12-20 20:35:00,1.3906,1.39081,1.39054,1.39067,50300000.0
2005-12-20 20:36:00,1.39077,1.39093,1.39065,1.39086,45300000.0
2005-12-20 20:37:00,1.39095,1.39099,1.39072,1.39094,51300000.0
2005-12-20 20:38:00,1.39097,1.39124,1.39089,1.3912,34400000.0
2005-12-20 20:39:00,1.39114,1.39122,1.39061,1.39099,56600000.0
2005-12-20 20:40:00,1.39114,1.39137,1.39092,1.39104,35000000.0
2005-12-20 20:41:00,1.39099,1.39114,1.39073,1.39106,54400000.0
2005-12-20 20:42:00,1.39104,1.39119,1.39089,1.39119,67000000.0
2005-12-20 20:43:00,1.39109,1.39109,1.39062,1.39062,48800000.0
2005-12-20 20:44:00,1.39089,1.39111,1.39073,1.39093,29600000.0
2005-12-20 20:45:00,1.39077,1.39096,1.39069,1.39069,58700001.0
2005-12-20 20:46:00,1.391,1.391,1.39085,1.39096,34000000.0
2005-12-20 20:47:00,1.39092,1.39092,1.39043,1.39077,27300000.0
2005-12-20 20:48:00,1.39069,1.39086,1.3906,1.39061,58400000.0
2005-12-20 20:49:00,1.39058,1.39065,1.39058,1.39058,23000000.0
2005-12-20 20:50:00,1.39046,1.39053,1.39042,1.39049,21200000.0
2005-12-20 20:51:00,1.39021,1.39033,1.39013,1.39033,36800000.0
2005-12-20 20:52:00,1.39046,1.39079,1.39046,1.39071,30300000.0
2005-12-20 20:53:00,1.39057,1.39081,1.39057,1.39081,35000000.0
2005-12-20 20:54:00,1.39061,1.39105,1.39061,1.39103,43000000.0
2005-12-20 20:55:00,1.3911,1.39131,1.39104,1.39123,23400000.0
2005-12-20 20:56:00,1.391,1.39106,1.39094,1.39106,28400000.0
2005-12-20 20:57:00,1.391,1.39111,1.3909,1.39103,23200000.0
2005-12-20 20:58:00,1.39086,1.39095,1.39076,1.39088,47400000.0
2005-12-20 20:59:00,1.39083,1.391,1.39083,1.39096,38400000.0
2005-12-20 21:00:00,1.3909,1.39111,1.39068,1.39105,22200000.0
2005-12-20 21:01:00,1.39105,1.3913,1.3907,1.3907,32800000.0
2005-12-20 21:02:00,1.39103,1.39123,1.39073,1.3912,45200000.0
2005-12-20 21:03:00,1.39103,1.39103,1.39059,1.39059,17000000.0
2005-12-20 21:04:00,1.39065,1.39066,1.39052,1.39066,41100000.0
2005-12-20 21:05:00,1.3903,1.39056,1.3903,1.39033,46900000.0
2005-12-20 21:06:00,1.39043,1.391,1.39043,1.39067,27800000.0
2005-12-20 21:07:00,1.39075,1.39085,1.39068,1.39085,35400000.0
2005-12-20 21:08:00,1.39087,1.39127,1.39082,1.39127,32600000.0
2005-12-20 21:09:00,1.39129,1.3913,1.39101,1.39108,30400000.0
2005-12-20 21:10:00,1.39105,1.39143,1.39103,1.39128,34600000.0
2005-12-20 21:11:00,1.39119,1.39143,1.39091,1.39112,29800000.0
2005-12-20 21:12:00,1.39126,1.39149,1.39118,1.39123,36400000.0
2005-12-20 21:13:00,1.3913,1.39148,1.39124,1.39124,43600000.0
2005-12-20 21:14:00,1.39115,1.3915,1.39114,1.3913,38400000.0
2005-12-20 21:15:00,1.39133,1.39159,1.39133,1.39159,53600001.0
2005-12-20 21:16:00,1.39118,1.39159,1.39118,1.39151,35000000.0
2005-12-20 21:17:00,1.39138,1.39138,1.39093,1.39093,40100000.0
2005-12-20 21:18:00,1.39138,1.39138,1.39062,1.39115,56100001.0
2005-12-20 21:19:00,1.39127,1.39136,1.39114,1.39119,30800000.0
2005-12-20 21:20:00,1.39134,1.39186,1.39134,1.3917,35400000.0
2005-12-20 21:21:00,1.3917,1.3919,1.39156,1.39156,42400000.0
2005-12-20 21:22:00,1.39116,1.39164,1.39116,1.39164,29600000.0
2005-12-20 21:23:00,1.39166,1.39173,1.39121,1.39121,54900000.0
2005-12-20 21:24:00,1.39149,1.39179,1.39135,1.39152,47000000.0
2005-12-20 21:25:00,1.39163,1.39195,1.39157,1.39157,39600000.0
2005-12-20 21:26:00,1.39183,1.3919,1.39166,1.39169,36000000.0
2005-12-20 21:27:00,1.39173,1.39188,1.39173,1.39184,30900000.0
2005-12-20 21:28:00,1.3919,1.39192,1.39178,1.39178,59000002.0
2005-12-20 21:29:00,1.39185,1.39185,1.39171,1.39179,35600000.0
2005-12-20 21:30:00,1.39187,1.39214,1.39178,1.39203,40400000.0
2005-12-20 21:31:00,1.39185,1.39185,1.39169,1.3918,33000000.0
2005-12-20 21:32:00,1.39201,1.39203,1.39186,1.39194,41600000.0
2005-12-20 21:33:00,1.39235,1.39261,1.39227,1.39238,36400000.0
2005-12-20 21:34:00,1.39226,1.39235,1.3921,1.39214,28400000.0
2005-12-20 21:35:00,1.3921,1.3921,1.39175,1.39209,29600000.0
2005-12-20 21:36:00,1.39213,1.39216,1.39167,1.39216,36000000.0
2005-12-20 21:37:00,1.39224,1.39227,1.39214,1.39225,39100000.0
2005-12-20 21:38:00,1.39225,1.39225,1.392,1.39201,40400000.0
2005-12-20 21:39:00,1.3918,1.39202,1.3918,1.39188,46600000.0
2005-12-20 21:40:00,1.39168,1.39186,1.39168,1.39186,48700000.0
2005-12-20 21:41:00,1.39177,1.39189,1.39164,1.39167,47900000.0
2005-12-20 21:42:00,1.39165,1.3917,1.3913,1.3913,19600000.0
2005-12-20 21:43:00,1.39173,1.39208,1.39173,1.39206,28200000.0
2005-12-20 21:44:00,1.39189,1.39198,1.39171,1.3918,27800000.0
2005-12-20 21:45:00,1.39178,1.39178,1.39156,1.3916,22400000.0
2005-12-20 21:46:00,1.39181,1.39192,1.39159,1.39167,23400000.0
2005-12-20 21:47:00,1.39159,1.39172,1.39154,1.39154,23000000.0
2005-12-20 21:48:00,1.39177,1.39177,1.39142,1.39164,39000000.0
2005-12-20 21:49:00,1.39174,1.39185,1.39143,1.39168,31600001.0
2005-12-20 21:50:00,1.3917,1.3917,1.39141,1.39141,52700000.0
2005-12-20 21:51:00,1.39125,1.39136,1.39108,1.39136,58400001.0
2005-12-20 21:52:00,1.39128,1.39148,1.39121,1.39138,34200000.0
2005-12-20 21:53:00,1.39138,1.39156,1.39127,1.39127,42700001.0
2005-12-20 21:54:00,1.39131,1.39176,1.39131,1.39165,55200000.0
2005-12-20 21:55:00,1.39166,1.39188,1.39162,1.39176,37000000.0
2005-12-20 21:56:00,1.3917,1.39179,1.39154,1.39156,29800000.0
2005-12-20 21:57:00,1.39159,1.39186,1.39127,1.39168,36600000.0
2005-12-20 21:58:00,1.39179,1.39188,1.39153,1.39153,48100000.0
2005-12-20 21:59:00,1.39149,1.39171,1.39138,1.39138,43400000.0
2005-12-20 22:00:00,1.39151,1.39178,1.39132,1.39178,47200000.0
2005-12-20 22:01:00,1.39157,1.39184,1.39154,1.39168,40400000.0
2005-12-20 22:02:00,1.39179,1.39183,1.39162,1.39165,42800001.0
2005-12-20 22:03:00,1.39186,1.39187,1.39167,1.39182,30400000.0
2005-12-20 22:04:00,1.39164,1.39166,1.39139,1.39148,41400000.0
2005-12-20 22:05:00,1.39155,1.3916,1.39132,1.39149,27000000.0
2005-12-20 22:06:00,1.3916,1.3916,1.39123,1.39156,49200000.0
2005-12-20 22:07:00,1.39149,1.39174,1.39145,1.39151,53200000.0
2005-12-20 22:08:00,1.39114,1.39158,1.39114,1.39158,38000000.0
2005-12-20 22:09:00,1.39151,1.39158,1.39124,1.39138,22400000.0
2005-12-20 22:10:00,1.39151,1.39165,1.39142,1.39165,48300000.0
2005-12-20 22:11:00,1.39162,1.39187,1.39158,1.39163,26800000.0
2005-12-20 22:12:00,1.39153,1.39164,1.39138,1.39138,55100000.0
2005-12-20 22:13:00,1.39144,1.39159,1.39144,1.39159,28000000.0
2005-12-20 22:14:00,1.39127,1.39162,1.39127,1.39136,46600000.0
2005-12-20 22:15:00,1.39157,1.39168,1.3914,1.3915,39800000.0
2005-12-20 22:16:00,1.39149,1.39168,1.39142,1.39142,30200000.0
2005-12-20 22:17:00,1.3917,1.39182,1.39154,1.39162,33000000.0
2005-12-20 22:18:00,1.39166,1.39166,1.3914,1.3914,43500000.0
2005-12-20 22:19:00,1.39121,1.39144,1.39121,1.39136,33900000.0
2005-12-20 22:20:00,1.39158,1.39182,1.39156,1.39182,45300000.0
2005-12-20 22:21:00,1.39198,1.39246,1.39196,1.39234,42100000.0
2005-12-20 22:22:00,1.39248,1.39266,1.39237,1.39262,33600000.0
2005-12-20 22:23:00,1.39267,1.3927,1.39255,1.39255,29400000.0
2005-12-20 22:24:00,1.39271,1.39271,1.39242,1.39252,46600000.0
2005-12-20 22:25:00,1.39243,1.39263,1.39228,1.39263,42200000.0
2005-12-20 22:26:00,1.39265,1.39287,1.39265,1.39286,33000000.0
2005-12-20 22:27:00,1.39261,1.39262,1.39217,1.39249,33200000.0
2005-12-20 22:28:00,1.39224,1.39248,1.3922,1.39237,48000001.0
2005-12-20 22:29:00,1.39237,1.39244,1.39219,1.39234,22000000.0
2005-12-20 22:30:00,1.39232,1.39232,1.39214,1.39218,43800000.0
2005-12-20 22:31:00,1.39221,1.39224,1.39156,1.39216,29600000.0
2005-12-20 22:32:00,1.39211,1.39226,1.39208,1.39218,39600000.0
2005-12-20 22:33:00,1.3921,1.39222,1.39198,1.3921,42400000.0
2005-12-20 22:34:00,1.39199,1.392,1.39147,1.39157,54400000.0
2005-12-20 22:35:00,1.3917,1.39194,1.39169,1.39174,50800000.0
2005-12-20 22:36:00,1.39189,1.39201,1.39132,1.39132,41600000.0
2005-12-20 22:37:00,1.3919,1.39197,1.39171,1.39186,51600000.0
2005-12-20 22:38:00,1.39178,1.39194,1.39158,1.39169,47000000.0
2005-12-20 22:39:00,1.39151,1.39164,1.39136,1.39144,40000000.0
2005-12-20 22:40:00,1.39161,1.39161,1.39118,1.39118,48100000.0
2005-12-20 22:41:00,1.3912,1.39133,1.39102,1.39113,36000000.0
2005-12-20 22:42:00,1.39114,1.39117,1.39085,1.39092,29600000.0
2005-12-20 22:43:00,1.39093,1.39111,1.39087,1.39102,37600000.0
2005-12-20 22:44:00,1.39076,1.39103,1.39068,1.39103,25600000.0
2005-12-20 22:45:00,1.39105,1.39119,1.39102,1.39119,18600000.0
2005-12-20 22:46:00,1.39107,1.39107,1.39076,1.39076,42800001.0
2005-12-20 22:47:00,1.3905,1.3906,1.39039,1.39052,30400000.0
2005-12-20 22:48:00,1.39031,1.3907,1.39031,1.39059,45100000.0
2005-12-20 22:49:00,1.3905,1.39068,1.39025,1.39053,32500000.0
2005-12-20 22:50:00,1.39058,1.39066,1.3904,1.3904,20600000.0
2005-12-20 22:51:00,1.39045,1.39059,1.3904,1.39059,38800000.0
2005-12-20 22:52:00,1.39063,1.39065,1.39042,1.39049,26000000.0
2005-12-20 22:53:00,1.39061,1.39078,1.39033,1.39078,48200001.0
2005-12-20 22:54:00,1.39065,1.39066,1.39045,1.39046,49400000.0
2005-12-20 22:55:00,1.3907,1.39084,1.3906,1.39073,20800000.0
2005-12-20 22:56:00,1.39097,1.39113,1.39087,1.39113,19400000.0
2005-12-20 22:57:00,1.3911,1.39115,1.39073,1.39073,32800000.0
2005-12-20 22:58:00,1.39098,1.39103,1.39091,1.39091,27200000.0
2005-12-20 22:59:00,1.39114,1.39119,1.39097,1.39114,52600000.0
2005-12-20 23:00:00,1.39107,1.39109,1.39084,1.39084,42200000.0
2005-12-20 23:01:00,1.39094,1.39115,1.39085,1.39106,30600000.0
2005-12-20 23:02:00,1.39088,1.39097,1.39087,1.39096,31400000.0
2005-12-20 23:03:00,1.39116,1.39116,1.39094,1.39094,35600000.0
2005-12-20 23:04:00,1.391,1.3912,1.39086,1.3912,41400000.0
2005-12-20 23:05:00,1.391,1.39116,1.39095,1.39116,29600000.0
2005-12-20 23:06:00,1.39116,1.39116,1.39069,1.39105,47000000.0
2005-12-20 23:07:00,1.39078,1.39084,1.39053,1.39053,28400000.0
2005-12-20 23:08:00,1.39051,1.3906,1.39032,1.39037,30600000.0
2005-12-20 23:09:00,1.39043,1.39065,1.39041,1.39043,28800000.0
2005-12-20 23:10:00,1.39036,1.39071,1.39029,1.39061,36000000.0
2005-12-20 23:11:00,1.39068,1.3907,1.39036,1.39036,51600000.0
2005-12-20 23:12:00,1.39042,1.39058,1.39042,1.39058,32800000.0
2005-12-20 23:13:00,1.38991,1.39054,1.38991,1.39027,37100000.0
2005-12-20 23:14:00,1.39024,1.39024,1.38991,1.38991,24200000.0
2005-12-20 23:15:00,1.3899,1.39015,1.38941,1.39003,39800000.0
2005-12-20 23:16:00,1.39009,1.39034,1.39005,1.39034,41800000.0
2005-12-20 23:17:00,1.39027,1.39044,1.39008,1.39027,39200000.0
2005-12-20 23:18:00,1.39029,1.39032,1.38996,1.39004,75800000.0
2005-12-20 23:19:00,1.38999,1.39021,1.38992,1.39009,63100000.0
2005-12-20 23:20:00,1.39027,1.39032,1.38987,1.3901,31600000.0
2005-12-20 23:21:00,1.39019,1.39046,1.39019,1.39021,33600000.0
2005-12-20 23:22:00,1.39026,1.3907,1.3902,1.39066,35400000.0
2005-12-20 23:23:00,1.39054,1.39079,1.39054,1.39078,40700000.0
2005-12-20 23:24:00,1.39061,1.39085,1.39058,1.39058,33000000.0
2005-12-20 23:25:00,1.39081,1.39081,1.39037,1.39037,52600000.0
2005-12-20 23:26:00,1.39029,1.39047,1.3901,1.39047,53100000.0
2005-12-20 23:27:00,1.39025,1.39061,1.39025,1.39043,37800000.0
2005-12-20 23:28:00,1.39028,1.39036,1.38997,1.38997,43800000.0
2005-12-20 23:29:00,1.39031,1.39063,1.39021,1.39021,50900000.0
2005-12-20 23:30:00,1.39005,1.39028,1.39005,1.39017,32400000.0
2005-12-20 23:31:00,1.39025,1.3903,1.3899,1.3903,25200000.0
2005-12-20 23:32:00,1.39007,1.39044,1.39007,1.39044,30700000.0
2005-12-20 23:33:00,1.39031,1.39043,1.39029,1.39041,42400000.0
2005-12-20 23:34:00,1.39045,1.39045,1.39015,1.39027,69100001.0
2005-12-20 23:35:00,1.39055,1.39056,1.39033,1.39052,30400000.0
2005-12-20 23:36:00,1.3906,1.3906,1.39046,1.39046,42600000.0
2005-12-20 23:37:00,1.39094,1.39096,1.39086,1.39086,25600000.0
2005-12-20 23:38:00,1.39056,1.39064,1.39048,1.39063,73800001.0
2005-12-20 23:39:00,1.39053,1.39053,1.39023,1.39032,33600000.0
2005-12-20 23:40:00,1.39042,1.39042,1.38988,1.38988,41800000.0
2005-12-20 23:41:00,1.39001,1.39001,1.38931,1.38931,45500000.0
2005-12-20 23:42:00,1.38975,1.38975,1.38955,1.38961,37400000.0
2005-12-20 23:43:00,1.38971,1.38973,1.38918,1.38968,40700000.0
2005-12-20 23:44:00,1.38986,1.38986,1.38966,1.38977,48800000.0
2005-12-20 23:45:00,1.38963,1.38966,1.38938,1.38947,48800000.0
2005-12-20 23:46:00,1.38957,1.38957,1.38932,1.38939,41700000.0
2005-12-20 23:47:00,1.38944,1.38949,1.38924,1.38942,41200000.0
2005-12-20 23:48:00,1.38938,1.38938,1.38901,1.38905,42600000.0
2005-12-20 23:49:00,1.38903,1.38903,1.38854,1.38871,34200000.0
2005-12-20 23:50:00,1.38865,1.3888,1.38844,1.38876,66600002.0
2005-12-20 23:51:00,1.38907,1.38932,1.38893,1.38932,58200000.0
2005-12-20 23:52:00,1.38937,1.38937,1.38891,1.38921,29600000.0
2005-12-20 23:53:00,1.38929,1.38935,1.38902,1.38935,34000000.0
2005-12-20 23:54:00,1.38942,1.38949,1.3886,1.3886,43100000.0
2005-12-20 23:55:00,1.38922,1.38985,1.38922,1.3896,34600000.0
2005-12-20 23:56:00,1.38969,1.38994,1.38956,1.3898,34600000.0
2005-12-20 23:57:00,1.38968,1.38978,1.38964,1.38974,32800000.0
2005-12-20 23:58:00,1.38948,1.38987,1.38922,1.38968,38700000.0
2005-12-20 23:59:00,1.38962,1.38972,1.38942,1.38947,25800000.0
2005-12-21 00:00:00,1.38962,1.38977,1.3895,1.38962,38900000.0
2005-12-21 00:01:00,1.391,1.3913,1.391,1.3913,32800000.0
2005-12-21 00:02:00,1.3911,1.3911,1.3908,1.3908,32800000.0
2005-12-21 00:03:00,1.3911,1.3911,1.3911,1.3911,32800000.0
2005-12-21 00:04:00,1.3913,1.3913,1.391,1.391,32800000.0
2005-12-21 00:05:00,1.3913,1.3916,1.3911,1.3916,32800000.0
2005-12-21 00:06:00,1.3915,1.3916,1.3915,1.3915,32800000.0
2005-12-21 00:07:00,1.3916,1.3918,1.3915,1.3916,32800000.0
2005-12-21 00:08:00,1.3918,1.3918,1.3918,1.3918,32800000.0
2005-12-21 00:09:00,1.3916,1.3916,1.3915,1.3915,32800000.0
2005-12-21 00:10:00,1.3918,1.3919,1.3918,1.3918,32800000.0
2005-12-21 00:11:00,1.3919,1.392,1.3919,1.392,32800000.0
2005-12-21 00:12:00,1.3921,1.3923,1.392,1.392,32800000.0
2005-12-21 00:13:00,1.3918,1.3919,1.3913,1.3918,32800000.0
2005-12-21 00:14:00,1.3916,1.3916,1.3911,1.3914,32800000.0
2005-12-21 00:15:00,1.3913,1.3914,1.3908,1.3914,32800000.0
2005-12-21 00:16:00,1.3915,1.3916,1.3915,1.3916,32800000.0
2005-12-21 00:17:00,1.3917,1.3917,1.3917,1.3917,32800000.0
2005-12-21 00:18:00,1.3916,1.3916,1.3916,1.3916,32800000.0
2005-12-21 00:19:00,1.3915,1.3915,1.3915,1.3915,32800000.0
2005-12-21 00:21:00,1.3916,1.3918,1.3915,1.3916,32800000.0
2005-12-21 00:22:00,1.3918,1.3918,1.3915,1.3916,32800000.0
2005-12-21 00:23:00,1.3915,1.3915,1.3914,1.3915,32800000.0
2005-12-21 00:24:00,1.3914,1.3915,1.3913,1.3915,32800000.0
2005-12-21 00:25:00,1.3914,1.3914,1.3911,1.3914,32800000.0
2005-12-21 00:26:00,1.3897,1.39012,1.38963,1.39012,32800000.0
2005-12-21 00:27:00,1.39029,1.39029,1.39011,1.39017,30600000.0
2005-12-21 00:28:00,1.39027,1.39035,1.39005,1.39018,37400000.0
2005-12-21 00:29:00,1.3901,1.39021,1.38998,1.39005,35000000.0
2005-12-21 00:30:00,1.38992,1.39039,1.38992,1.39039,38100000.0
2005-12-21 00:31:00,1.39043,1.39043,1.39028,1.39031,25400000.0
2005-12-21 00:32:00,1.3903,1.39062,1.39026,1.39039,37800000.0
2005-12-21 00:33:00,1.39048,1.39048,1.39015,1.39034,41700000.0
2005-12-21 00:34:00,1.39025,1.39033,1.39003,1.39003,27800000.0
2005-12-21 00:35:00,1.39036,1.39036,1.39016,1.39031,25800000.0
2005-12-21 00:36:00,1.39032,1.39042,1.39029,1.39029,27800000.0
2005-12-21 00:37:00,1.39029,1.39029,1.39014,1.39014,36300000.0
2005-12-21 00:38:00,1.39025,1.39043,1.39021,1.39027,42000000.0
2005-12-21 00:39:00,1.39038,1.39051,1.39018,1.3903,37200000.0
2005-12-21 00:40:00,1.39033,1.39043,1.39023,1.39043,27800000.0
2005-12-21 00:41:00,1.39047,1.39049,1.39018,1.39036,31900000.0
2005-12-21 00:42:00,1.39036,1.39054,1.39035,1.39054,49500000.0
2005-12-21 00:43:00,1.39043,1.39092,1.3902,1.39092,23000000.0
2005-12-21 00:44:00,1.39099,1.39103,1.39088,1.39101,28900000.0
2005-12-21 00:45:00,1.39099,1.391,1.3908,1.39087,46200000.0
2005-12-21 00:46:00,1.39096,1.39106,1.39088,1.39105,33000000.0
2005-12-21 00:47:00,1.391,1.39126,1.391,1.39107,56400000.0
2005-12-21 00:48:00,1.39073,1.39111,1.39073,1.39093,19400000.0
2005-12-21 00:49:00,1.39103,1.39106,1.39075,1.39098,39400000.0
2005-12-21 00:50:00,1.391,1.39118,1.39091,1.39108,33000000.0
2005-12-21 00:51:00,1.39103,1.39113,1.39091,1.39108,45200000.0
2005-12-21 00:52:00,1.39089,1.39102,1.39074,1.39089,39200001.0
2005-12-21 00:53:00,1.39073,1.39083,1.39057,1.39069,57900000.0
2005-12-21 00:54:00,1.39018,1.39064,1.39018,1.39064,40000000.0
2005-12-21 00:55:00,1.39062,1.39062,1.39019,1.39052,31600000.0
2005-12-21 00:56:00,1.39058,1.3909,1.39058,1.39088,35500000.0
2005-12-21 00:57:00,1.39106,1.39106,1.39077,1.39077,25800000.0
2005-12-21 00:58:00,1.39086,1.39089,1.39051,1.39061,30600000.0
2005-12-21 00:59:00,1.39082,1.39092,1.39082,1.39088,41000000.0
2005-12-21 01:00:00,1.39071,1.39071,1.3904,1.3904,27400000.0
2005-12-21 01:01:00,1.39063,1.39077,1.39047,1.39065,29200000.0
2005-12-21 01:02:00,1.39071,1.39071,1.39026,1.39026,33200000.0
2005-12-21 01:03:00,1.39076,1.39082,1.39054,1.3907,29000000.0
2005-12-21 01:04:00,1.3907,1.39086,1.39064,1.39066,34800000.0
2005-12-21 01:05:00,1.39083,1.39104,1.39076,1.39104,49300000.0
2005-12-21 01:06:00,1.39128,1.3914,1.39115,1.39126,44100000.0
2005-12-21 01:07:00,1.39126,1.39142,1.39115,1.39127,28200000.0
2005-12-21 01:08:00,1.39146,1.3915,1.39107,1.39107,46600001.0
2005-12-21 01:09:00,1.39131,1.39131,1.39085,1.39121,33500000.0
2005-12-21 01:10:00,1.39123,1.39148,1.39109,1.3913,28900000.0
2005-12-21 01:11:00,1.39113,1.39152,1.39113,1.39152,16400000.0
2005-12-21 01:12:00,1.39149,1.39184,1.3913,1.39175,32800000.0
2005-12-21 01:13:00,1.39176,1.39176,1.39127,1.39144,41000000.0
2005-12-21 01:14:00,1.39117,1.39129,1.3909,1.39102,47000000.0
2005-12-21 01:15:00,1.39096,1.39104,1.39059,1.39098,30600000.0
2005-12-21 01:16:00,1.39094,1.39123,1.3909,1.39109,62500000.0
2005-12-21 01:17:00,1.3913,1.39135,1.39115,1.3913,32800000.0
2005-12-21 01:18:00,1.39133,1.39152,1.39108,1.39138,33100000.0
2005-12-21 01:19:00,1.39118,1.39129,1.3911,1.39114,33200000.0
2005-12-21 01:20:00,1.39121,1.39126,1.39068,1.39126,32600000.0
2005-12-21 01:21:00,1.39106,1.39132,1.39106,1.39125,37400000.0
2005-12-21 01:22:00,1.39136,1.39145,1.39119,1.39134,20000000.0
2005-12-21 01:23:00,1.39121,1.39121,1.39091,1.39091,32100000.0
2005-12-21 01:24:00,1.39109,1.39118,1.39097,1.39118,28000000.0
2005-12-21 01:25:00,1.3911,1.39125,1.39078,1.39109,60700000.0
2005-12-21 01:26:00,1.39098,1.39136,1.39098,1.39125,33800000.0
2005-12-21 01:27:00,1.39125,1.39144,1.39121,1.39144,26800000.0
2005-12-21 01:28:00,1.39133,1.39148,1.39108,1.39141,31500000.0
2005-12-21 01:29:00,1.39154,1.39157,1.39145,1.39145,31600000.0
2005-12-21 01:30:00,1.39148,1.39148,1.39092,1.39127,50600000.0
2005-12-21 01:31:00,1.39109,1.39133,1.39102,1.39133,46400000.0
2005-12-21 01:32:00,1.39135,1.39135,1.39104,1.39112,23200000.0
2005-12-21 01:33:00,1.39117,1.39127,1.39103,1.39116,39000000.0
2005-12-21 01:34:00,1.39089,1.39089,1.39044,1.3908,33000000.0
2005-12-21 01:35:00,1.39089,1.39094,1.39061,1.39061,43600000.0
2005-12-21 01:36:00,1.39089,1.39099,1.39086,1.39086,37600000.0
2005-12-21 01:37:00,1.39094,1.3912,1.3907,1.39117,32000000.0
2005-12-21 01:38:00,1.39117,1.39137,1.3911,1.39136,35600000.0
2005-12-21 01:39:00,1.39138,1.39149,1.39098,1.39144,54900000.0
2005-12-21 01:40:00,1.39147,1.39158,1.39142,1.39152,27000000.0
2005-12-21 01:41:00,1.39141,1.39168,1.39132,1.39136,80400001.0
2005-12-21 01:42:00,1.3914,1.39157,1.39124,1.39148,32400000.0
2005-12-21 01:43:00,1.39151,1.39161,1.39102,1.39153,33500000.0
2005-12-21 01:44:00,1.3916,1.3916,1.39128,1.39155,30400000.0
2005-12-21 01:45:00,1.39153,1.39165,1.39145,1.39155,43100000.0
2005-12-21 01:46:00,1.39153,1.3917,1.39136,1.39144,17200000.0
2005-12-21 01:47:00,1.3914,1.39153,1.39122,1.39135,25400000.0
2005-12-21 01:48:00,1.3916,1.39181,1.39132,1.39132,44500000.0
2005-12-21 01:49:00,1.3917,1.39189,1.39113,1.39155,27400000.0
2005-12-21 01:50:00,1.39146,1.39163,1.3911,1.39163,49600000.0
2005-12-21 01:51:00,1.3916,1.39167,1.39148,1.39161,31800000.0
2005-12-21 01:52:00,1.39191,1.39205,1.39179,1.39179,39800000.0
2005-12-21 01:53:00,1.39191,1.39191,1.39173,1.39177,47200000.0
2005-12-21 01:54:00,1.39174,1.39184,1.39159,1.39159,32900000.0
2005-12-21 01:55:00,1.39148,1.39161,1.3914,1.3914,22000000.0
2005-12-21 01:56:00,1.39157,1.39186,1.39153,1.3916,30200000.0
2005-12-21 01:57:00,1.39162,1.39189,1.39155,1.39177,35000000.0
2005-12-21 01:58:00,1.39174,1.39184,1.39144,1.39151,45600000.0
2005-12-21 01:59:00,1.39167,1.3918,1.39158,1.3918,40400000.0
2005-12-21 02:00:00,1.39155,1.39205,1.39155,1.39184,41200000.0
2005-12-21 02:01:00,1.39174,1.39194,1.39173,1.39182,63000000.0
2005-12-21 02:02:00,1.39178,1.39227,1.39178,1.39204,102900000.0
2005-12-21 02:03:00,1.3921,1.39223,1.39205,1.39215,75800000.0
2005-12-21 02:04:00,1.39206,1.39214,1.39206,1.39207,39000000.0
2005-12-21 02:05:00,1.39206,1.39213,1.39204,1.39213,50800000.0
2005-12-21 02:06:00,1.39227,1.39229,1.39186,1.39229,122900000.0
2005-12-21 02:07:00,1.39231,1.39234,1.39193,1.39223,178300001.0
2005-12-21 02:08:00,1.39184,1.39209,1.39178,1.39207,49800000.0
2005-12-21 02:09:00,1.39203,1.39204,1.3916,1.39177,194100000.0
2005-12-21 02:10:00,1.39139,1.39176,1.39139,1.39166,99300000.0
2005-12-21 02:11:00,1.39166,1.39167,1.39155,1.39155,42200000.0
2005-12-21 02:12:00,1.39152,1.39154,1.3914,1.39145,67400000.0
2005-12-21 02:13:00,1.39121,1.39126,1.39115,1.39115,40000000.0
2005-12-21 02:14:00,1.39129,1.39131,1.39101,1.39131,174900001.0
2005-12-21 02:15:00,1.39119,1.39126,1.39101,1.39114,233900000.0
2005-12-21 02:16:00,1.39135,1.39141,1.39113,1.39139,44400000.0
2005-12-21 02:17:00,1.39112,1.39132,1.3908,1.39102,190900001.0
2005-12-21 02:18:00,1.39114,1.3914,1.39072,1.39117,42800000.0
2005-12-21 02:19:00,1.3913,1.39142,1.39109,1.39114,34800000.0
2005-12-21 02:20:00,1.39127,1.39148,1.39126,1.39137,44400000.0
2005-12-21 02:21:00,1.39119,1.39135,1.39112,1.39128,52600000.0
2005-12-21 02:22:00,1.39097,1.3911,1.39097,1.3911,38700000.0
2005-12-21 02:23:00,1.39138,1.39154,1.39132,1.39132,35000000.0
2005-12-21 02:24:00,1.39108,1.39117,1.3909,1.39109,23200000.0
2005-12-21 02:25:00,1.39092,1.39094,1.39066,1.39074,85600000.0
2005-12-21 02:26:00,1.39068,1.39125,1.39035,1.39093,93400000.0
2005-12-21 02:27:00,1.39073,1.39079,1.39064,1.39064,52800000.0
2005-12-21 02:28:00,1.39064,1.39089,1.39064,1.39089,44600000.0
2005-12-21 02:29:00,1.3911,1.39139,1.391,1.39139,73400000.0
2005-12-21 02:30:00,1.39168,1.39168,1.39146,1.39159,28700000.0
2005-12-21 02:31:00,1.39141,1.39161,1.39134,1.39152,66500000.0
2005-12-21 02:32:00,1.39175,1.39192,1.39158,1.39181,38000000.0
2005-12-21 02:33:00,1.39165,1.39176,1.39156,1.39171,215500000.0
2005-12-21 02:34:00,1.39211,1.39219,1.39199,1.39209,30200000.0
2005-12-21 02:35:00,1.39208,1.39213,1.39171,1.39176,109300000.0
2005-12-21 02:36:00,1.39206,1.3924,1.39206,1.3924,33800000.0
2005-12-21 02:37:00,1.39218,1.39225,1.39206,1.39218,84000000.0
2005-12-21 02:38:00,1.39235,1.39238,1.39225,1.39232,57500000.0
2005-12-21 02:39:00,1.39238,1.39238,1.39225,1.39233,30400000.0
2005-12-21 02:40:00,1.3924,1.39252,1.39235,1.3924,45900000.0
2005-12-21 02:41:00,1.39229,1.39246,1.39217,1.39217,31400000.0
2005-12-21 02:42:00,1.39215,1.39215,1.39187,1.39187,44800000.0
2005-12-21 02:43:00,1.39203,1.39213,1.39197,1.39213,32600000.0
2005-12-21 02:44:00,1.39214,1.39234,1.3921,1.39233,35000000.0
2005-12-21 02:45:00,1.39184,1.3921,1.39184,1.39206,49200000.0
2005-12-21 02:46:00,1.39198,1.39205,1.39183,1.39188,133300000.0
2005-12-21 02:47:00,1.39241,1.39277,1.39209,1.39267,202100000.0
2005-12-21 02:48:00,1.39262,1.3929,1.39259,1.3927,105400000.0
2005-12-21 02:49:00,1.39246,1.39249,1.39207,1.39211,79600000.0
2005-12-21 02:50:00,1.39235,1.39248,1.39203,1.39237,130800000.0
2005-12-21 02:51:00,1.39219,1.39244,1.39191,1.39209,71200000.0
2005-12-21 02:52:00,1.39235,1.39235,1.39215,1.3922,35200000.0
2005-12-21 02:53:00,1.39254,1.39271,1.39213,1.39225,36300000.0
2005-12-21 02:54:00,1.39237,1.39264,1.39212,1.39216,44700000.0
2005-12-21 02:55:00,1.39213,1.39248,1.39197,1.39214,28000000.0
2005-12-21 02:56:00,1.39199,1.39203,1.3918,1.3918,63500000.0
2005-12-21 02:57:00,1.39174,1.39188,1.39174,1.39188,55100000.0
2005-12-21 02:58:00,1.39188,1.39212,1.39186,1.39186,58600000.0
2005-12-21 02:59:00,1.39178,1.3924,1.39178,1.3922,47400000.0
2005-12-21 03:00:00,1.39239,1.39247,1.39229,1.39238,122900000.0
2005-12-21 03:01:00,1.39244,1.39244,1.39231,1.39233,56600000.0
2005-12-21 03:02:00,1.39231,1.39231,1.39212,1.39219,66100000.0
2005-12-21 03:03:00,1.39221,1.39231,1.3922,1.39224,62200000.0
2005-12-21 03:04:00,1.39237,1.3927,1.3921,1.39215,38300000.0
2005-12-21 03:05:00,1.39219,1.39227,1.39214,1.39221,71200000.0
2005-12-21 03:06:00,1.39227,1.39252,1.39227,1.39252,44600000.0
2005-12-21 03:07:00,1.39248,1.39281,1.39238,1.39276,113300000.0
2005-12-21 03:08:00,1.39279,1.39287,1.39244,1.39244,56100000.0
2005-12-21 03:09:00,1.3927,1.39281,1.39239,1.39275,35800000.0
2005-12-21 03:10:00,1.39223,1.39263,1.39223,1.39263,35400000.0
2005-12-21 03:11:00,1.39231,1.39242,1.39231,1.39242,34100000.0
2005-12-21 03:12:00,1.39267,1.39275,1.39232,1.39252,29600000.0
2005-12-21 03:13:00,1.39224,1.39263,1.39224,1.39253,60000000.0
2005-12-21 03:14:00,1.39237,1.39253,1.39204,1.39245,61100000.0
2005-12-21 03:15:00,1.39231,1.39269,1.39231,1.39258,31600000.0
2005-12-21 03:16:00,1.39274,1.39282,1.3925,1.39277,55400001.0
2005-12-21 03:17:00,1.39278,1.39291,1.39244,1.39281,41300000.0
2005-12-21 03:18:00,1.39267,1.3927,1.39233,1.3927,21000000.0
2005-12-21 03:19:00,1.39274,1.39286,1.39255,1.39286,42300000.0
2005-12-21 03:20:00,1.39235,1.39285,1.39235,1.39285,62800000.0
2005-12-21 03:21:00,1.39257,1.39263,1.39257,1.39261,27000000.0
2005-12-21 03:22:00,1.39259,1.39259,1.39234,1.39236,72700001.0
2005-12-21 03:23:00,1.39238,1.39238,1.39227,1.3923,87800000.0
2005-12-21 03:24:00,1.39231,1.39234,1.39228,1.39229,86300000.0
2005-12-21 03:25:00,1.39273,1.39273,1.39228,1.39238,19400000.0
2005-12-21 03:26:00,1.39242,1.39252,1.39235,1.39241,102100000.0
2005-12-21 03:27:00,1.39235,1.39235,1.39192,1.39192,112800001.0
2005-12-21 03:28:00,1.39184,1.39194,1.39183,1.39188,33100000.0
2005-12-21 03:29:00,1.39186,1.39201,1.39186,1.39201,69400000.0
2005-12-21 03:30:00,1.39222,1.39233,1.39208,1.39233,66400001.0
2005-12-21 03:31:00,1.39222,1.39252,1.39222,1.39233,42400000.0
2005-12-21 03:32:00,1.39226,1.39246,1.39214,1.39217,42400000.0
2005-12-21 03:33:00,1.3919,1.39206,1.3919,1.3919,31600000.0
2005-12-21 03:34:00,1.39199,1.39208,1.3917,1.3917,37700000.0
2005-12-21 03:35:00,1.39187,1.39191,1.39168,1.39189,78900000.0
2005-12-21 03:36:00,1.39201,1.39222,1.39183,1.39211,36400000.0
2005-12-21 03:37:00,1.39193,1.39201,1.39168,1.39193,28000000.0
2005-12-21 03:38:00,1.39212,1.39228,1.39199,1.39218,34500000.0
2005-12-21 03:39:00,1.39196,1.392,1.39173,1.39179,71600000.0
2005-12-21 03:40:00,1.39177,1.39236,1.39177,1.39206,177100001.0
2005-12-21 03:41:00,1.39186,1.39206,1.39184,1.39203,60800000.0
2005-12-21 03:42:00,1.39209,1.39217,1.39202,1.39217,70400000.0
2005-12-21 03:43:00,1.39208,1.39217,1.39207,1.39217,25800000.0
2005-12-21 03:44:00,1.39201,1.39216,1.39191,1.39202,33200000.0
2005-12-21 03:45:00,1.39209,1.39232,1.39201,1.39232,44600001.0
2005-12-21 03:46:00,1.39213,1.39232,1.39208,1.39208,27800000.0
2005-12-21 03:47:00,1.39208,1.39219,1.39205,1.39205,32600000.0
2005-12-21 03:48:00,1.39233,1.39233,1.39203,1.39216,28000000.0
2005-12-21 03:49:00,1.39208,1.39208,1.39159,1.39167,79000003.0
2005-12-21 03:50:00,1.39213,1.39223,1.39187,1.39187,101900000.0
2005-12-21 03:51:00,1.39199,1.39199,1.39172,1.39172,53400001.0
2005-12-21 03:52:00,1.39165,1.39176,1.39151,1.39151,92000001.0
2005-12-21 03:53:00,1.39142,1.39146,1.39125,1.39129,52400000.0
2005-12-21 03:54:00,1.39129,1.39188,1.39129,1.39157,61100001.0
2005-12-21 03:55:00,1.39199,1.39199,1.39159,1.39184,30600000.0
2005-12-21 03:56:00,1.39182,1.39195,1.3918,1.3918,17800000.0
2005-12-21 03:57:00,1.3913,1.39132,1.39111,1.39115,161400000.0
2005-12-21 03:58:00,1.39103,1.39186,1.39087,1.39087,233900000.0
2005-12-21 03:59:00,1.39118,1.39156,1.39116,1.39131,182600004.0
2005-12-21 04:00:00,1.39128,1.3914,1.3912,1.3912,72400000.0
2005-12-21 04:01:00,1.39118,1.39145,1.39115,1.39144,86900000.0
2005-12-21 04:02:00,1.39155,1.3917,1.39132,1.39132,110000001.0
2005-12-21 04:03:00,1.39148,1.39165,1.39141,1.39163,79000000.0
2005-12-21 04:04:00,1.39148,1.3916,1.39142,1.39148,122600001.0
2005-12-21 04:05:00,1.39139,1.39219,1.39139,1.39188,205200000.0
2005-12-21 04:06:00,1.39126,1.39172,1.39126,1.39136,115400001.0
2005-12-21 04:07:00,1.39136,1.39153,1.3912,1.3912,116000000.0
2005-12-21 04:08:00,1.39147,1.39148,1.3914,1.3914,6800000.0
2005-12-21 04:09:00,1.39151,1.39155,1.3913,1.39153,42400000.0
2005-12-21 04:10:00,1.39128,1.39128,1.39094,1.39109,98200000.0
2005-12-21 04:11:00,1.39122,1.39142,1.391,1.39109,41100000.0
2005-12-21 04:12:00,1.391,1.39112,1.391,1.39109,67200000.0
2005-12-21 04:13:00,1.391,1.39117,1.39097,1.39099,80000001.0
2005-12-21 04:14:00,1.39102,1.3911,1.39097,1.3911,84500000.0
2005-12-21 04:15:00,1.3911,1.39139,1.391,1.39127,86200001.0
2005-12-21 04:16:00,1.39123,1.39131,1.39094,1.39094,94300000.0
2005-12-21 04:17:00,1.39065,1.39084,1.39005,1.39005,48000000.0
2005-12-21 04:18:00,1.38981,1.39011,1.38981,1.38996,106900000.0
2005-12-21 04:19:00,1.3901,1.39066,1.3901,1.39066,65800000.0
2005-12-21 04:20:00,1.39046,1.39067,1.3903,1.39036,171900000.0
2005-12-21 04:21:00,1.39024,1.39025,1.39013,1.39013,49300000.0
2005-12-21 04:22:00,1.39038,1.39082,1.39024,1.39056,48000000.0
2005-12-21 04:23:00,1.39001,1.39006,1.39001,1.39001,32000000.0
2005-12-21 04:24:00,1.39003,1.39011,1.39001,1.39006,132000001.0
2005-12-21 04:25:00,1.39004,1.39051,1.39001,1.39026,149200000.0
2005-12-21 04:26:00,1.39026,1.39026,1.39006,1.39011,127800001.0
2005-12-21 04:27:00,1.39036,1.39059,1.3903,1.3904,66000000.0
2005-12-21 04:28:00,1.39039,1.39039,1.39009,1.39009,44000000.0
2005-12-21 04:29:00,1.38985,1.39028,1.38985,1.39021,68000000.0
2005-12-21 04:30:00,1.38987,1.39022,1.3898,1.39017,84600000.0
2005-12-21 04:31:00,1.39018,1.39029,1.39,1.39026,26000000.0
2005-12-21 04:32:00,1.39051,1.39051,1.39029,1.39043,28400000.0
2005-12-21 04:33:00,1.39057,1.39065,1.39044,1.39063,57900000.0
2005-12-21 04:34:00,1.39065,1.39079,1.3906,1.39064,42000000.0
2005-12-21 04:35:00,1.39051,1.39061,1.39042,1.39042,53200000.0
2005-12-21 04:36:00,1.39074,1.3908,1.39007,1.39062,152200000.0
2005-12-21 04:37:00,1.39055,1.39078,1.39028,1.39055,145700000.0
2005-12-21 04:38:00,1.39063,1.39063,1.39045,1.39051,48800000.0
2005-12-21 04:39:00,1.39034,1.39043,1.39027,1.39027,68300000.0
2005-12-21 04:40:00,1.39025,1.39045,1.39025,1.39043,63200001.0
2005-12-21 04:41:00,1.39031,1.39076,1.39027,1.39074,45600000.0
2005-12-21 04:42:00,1.39056,1.39069,1.39051,1.39068,92400000.0
2005-12-21 04:43:00,1.39059,1.39059,1.39049,1.39049,52500000.0
2005-12-21 04:44:00,1.39033,1.39078,1.39032,1.39078,34900000.0
2005-12-21 04:45:00,1.39083,1.39083,1.39048,1.39048,41300000.0
2005-12-21 04:46:00,1.39025,1.39039,1.39025,1.3903,38800000.0
2005-12-21 04:47:00,1.39027,1.3907,1.39025,1.3907,92300000.0
2005-12-21 04:48:00,1.39047,1.39075,1.39047,1.39057,46600000.0
2005-12-21 04:49:00,1.39041,1.39046,1.39007,1.39011,90100001.0
2005-12-21 04:50:00,1.39043,1.39043,1.39016,1.39022,59200000.0
2005-12-21 04:51:00,1.39003,1.39004,1.38996,1.39,43200000.0
2005-12-21 04:52:00,1.39005,1.39067,1.39005,1.39028,35900000.0
2005-12-21 04:53:00,1.39011,1.39047,1.39007,1.39025,40400000.0
2005-12-21 04:54:00,1.39002,1.39027,1.39002,1.39002,44800000.0
2005-12-21 04:55:00,1.39034,1.39053,1.39001,1.39053,25000000.0
2005-12-21 04:56:00,1.39033,1.39053,1.39031,1.39038,42400000.0
2005-12-21 04:57:00,1.39011,1.39046,1.39002,1.39002,38600000.0
2005-12-21 04:58:00,1.39002,1.39044,1.39002,1.39032,45200000.0
2005-12-21 04:59:00,1.39002,1.39027,1.39002,1.39002,103700000.0
2005-12-21 05:00:00,1.39039,1.39045,1.39019,1.39045,26200000.0
2005-12-21 05:01:00,1.3903,1.39049,1.39025,1.39045,42400000.0
2005-12-21 05:02:00,1.39033,1.39046,1.39005,1.39026,30600000.0
2005-12-21 05:03:00,1.39013,1.39049,1.38987,1.38987,155500001.0
2005-12-21 05:04:00,1.38977,1.3898,1.38972,1.3898,212700000.0
2005-12-21 05:05:00,1.38972,1.3898,1.38966,1.38968,210000002.0
2005-12-21 05:06:00,1.38981,1.38981,1.38964,1.38974,173900000.0
2005-12-21 05:07:00,1.38975,1.3902,1.38975,1.39001,335000002.0
2005-12-21 05:08:00,1.39037,1.3908,1.39036,1.39063,281400001.0
2005-12-21 05:09:00,1.3907,1.3912,1.3907,1.39085,193100000.0
2005-12-21 05:10:00,1.39096,1.39113,1.39092,1.39113,227200000.0
2005-12-21 05:11:00,1.39107,1.39107,1.39091,1.39094,152400000.0
2005-12-21 05:12:00,1.39084,1.39098,1.39083,1.39086,108900000.0
2005-12-21 05:13:00,1.39095,1.3913,1.39094,1.3911,162400000.0
2005-12-21 05:14:00,1.39107,1.39122,1.39105,1.39114,201800000.0
2005-12-21 05:15:00,1.39127,1.39139,1.39117,1.39132,37600000.0
2005-12-21 05:16:00,1.39119,1.3913,1.39107,1.39112,209100000.0
2005-12-21 05:17:00,1.39115,1.39118,1.3909,1.39095,164900002.0
2005-12-21 05:18:00,1.39087,1.39087,1.39062,1.39077,263400000.0
2005-12-21 05:19:00,1.39054,1.39087,1.39052,1.39054,274900000.0
2005-12-21 05:20:00,1.39056,1.39073,1.39037,1.39042,264800002.0
2005-12-21 05:21:00,1.39031,1.39073,1.39024,1.39032,325300001.0
2005-12-21 05:22:00,1.39028,1.39042,1.39023,1.39032,224200000.0
2005-12-21 05:23:00,1.39028,1.39045,1.39025,1.3903,151200002.0
2005-12-21 05:24:00,1.3902,1.3902,1.39007,1.3901,172000001.0
2005-12-21 05:25:00,1.39029,1.39062,1.39018,1.39022,250600000.0
2005-12-21 05:26:00,1.39017,1.39019,1.39002,1.39002,126300000.0
2005-12-21 05:27:00,1.39027,1.3904,1.39001,1.39028,172200001.0
2005-12-21 05:28:00,1.39028,1.39032,1.38998,1.39019,245000001.0
2005-12-21 05:29:00,1.39016,1.39038,1.39004,1.39024,212600001.0
2005-12-21 05:30:00,1.39029,1.39055,1.39021,1.39021,202800001.0
2005-12-21 05:31:00,1.39035,1.39062,1.39031,1.3905,67200000.0
2005-12-21 05:32:00,1.3906,1.39076,1.39043,1.39057,147900000.0
2005-12-21 05:33:00,1.39051,1.39051,1.39028,1.39041,170100000.0
2005-12-21 05:34:00,1.3904,1.39092,1.39031,1.39037,215900001.0
2005-12-21 05:35:00,1.39052,1.39059,1.39044,1.39054,34200000.0
2005-12-21 05:36:00,1.39005,1.39024,1.38999,1.38999,178000000.0
2005-12-21 05:37:00,1.38999,1.39017,1.38999,1.39007,242800001.0
2005-12-21 05:38:00,1.39015,1.39035,1.39013,1.3903,167400003.0
2005-12-21 05:39:00,1.39034,1.39047,1.39028,1.39035,165100000.0
2005-12-21 05:40:00,1.39013,1.3904,1.39005,1.3903,203400000.0
2005-12-21 05:41:00,1.39001,1.39018,1.38984,1.38988,176800001.0
2005-12-21 05:42:00,1.38972,1.38972,1.38948,1.38954,203300000.0
2005-12-21 05:43:00,1.38954,1.38964,1.38953,1.38959,96800000.0
2005-12-21 05:44:00,1.3898,1.38991,1.38967,1.38969,83800000.0
2005-12-21 05:45:00,1.38984,1.39004,1.38972,1.38983,166600000.0
2005-12-21 05:46:00,1.38987,1.39002,1.38975,1.38975,174300000.0
2005-12-21 05:47:00,1.3897,1.38974,1.38953,1.38972,185800000.0
2005-12-21 05:48:00,1.38955,1.38987,1.38949,1.38976,320600003.0
2005-12-21 05:49:00,1.3898,1.39009,1.38963,1.38963,208600000.0
2005-12-21 05:50:00,1.38958,1.38993,1.38958,1.38975,299900000.0
2005-12-21 05:51:00,1.39025,1.39025,1.38975,1.38975,144400000.0
2005-12-21 05:52:00,1.38967,1.38995,1.38967,1.38991,166100000.0
2005-12-21 05:53:00,1.38992,1.38994,1.38958,1.38959,117900001.0
2005-12-21 05:54:00,1.38966,1.38988,1.38952,1.38984,203400000.0
2005-12-21 05:55:00,1.38981,1.39009,1.38976,1.38993,204300000.0
2005-12-21 05:56:00,1.38997,1.39014,1.3898,1.38985,144700000.0
2005-12-21 05:57:00,1.3898,1.38987,1.38972,1.38972,160700000.0
2005-12-21 05:58:00,1.38978,1.38983,1.38966,1.38966,154700000.0
2005-12-21 05:59:00,1.38975,1.38975,1.38955,1.3896,74900000.0
2005-12-21 06:00:00,1.38975,1.38975,1.38961,1.38973,279300001.0
2005-12-21 06:01:00,1.38987,1.38992,1.38972,1.38987,139200000.0
2005-12-21 06:02:00,1.38961,1.38978,1.38958,1.38965,339100001.0
2005-12-21 06:03:00,1.38973,1.38983,1.38963,1.38978,33800000.0
2005-12-21 06:04:00,1.38966,1.38968,1.38958,1.38966,149200001.0
2005-12-21 06:05:00,1.38965,1.38976,1.38958,1.38963,351500000.0
2005-12-21 06:06:00,1.38968,1.38984,1.38964,1.38967,77600000.0
2005-12-21 06:07:00,1.38968,1.38971,1.38946,1.38966,326200000.0
2005-12-21 06:08:00,1.38948,1.3897,1.38945,1.38949,575700001.0
2005-12-21 06:09:00,1.38942,1.38982,1.38935,1.38959,378800002.0
2005-12-21 06:10:00,1.38974,1.38987,1.38967,1.3897,301000001.0
2005-12-21 06:11:00,1.38959,1.38966,1.38948,1.38958,437200001.0
2005-12-21 06:12:00,1.38968,1.38993,1.38963,1.38988,253200001.0
2005-12-21 06:13:00,1.3897,1.38983,1.38947,1.38951,347500000.0
2005-12-21 06:14:00,1.38971,1.38976,1.38946,1.38956,325400001.0
2005-12-21 06:15:00,1.38956,1.38963,1.38946,1.38959,170000000.0
2005-12-21 06:16:00,1.38938,1.38972,1.38938,1.38972,188700000.0
2005-12-21 06:17:00,1.38956,1.38972,1.38947,1.38949,181800001.0
2005-12-21 06:18:00,1.38948,1.38969,1.38946,1.38948,258400001.0
2005-12-21 06:19:00,1.38946,1.3897,1.38946,1.3897,186300000.0
2005-12-21 06:20:00,1.38982,1.39011,1.38967,1.3898,302600000.0
2005-12-21 06:21:00,1.38991,1.38991,1.38966,1.38982,258300000.0
2005-12-21 06:22:00,1.38982,1.39008,1.38977,1.38985,258200000.0
2005-12-21 06:23:00,1.38972,1.3899,1.3897,1.38983,271800001.0
2005-12-21 06:24:00,1.38975,1.38979,1.38956,1.3897,347700001.0
2005-12-21 06:25:00,1.3897,1.38978,1.38965,1.38973,224400000.0
2005-12-21 06:26:00,1.38968,1.3898,1.3896,1.38976,353600001.0
2005-12-21 06:27:00,1.38983,1.3899,1.38975,1.38985,334600001.0
2005-12-21 06:28:00,1.38985,1.39,1.38973,1.38985,393500003.0
2005-12-21 06:29:00,1.38985,1.38995,1.38975,1.38978,100100001.0
2005-12-21 06:30:00,1.38972,1.38995,1.38961,1.38973,257300001.0
2005-12-21 06:31:00,1.38985,1.38989,1.38964,1.38966,133500000.0
2005-12-21 06:32:00,1.3897,1.38976,1.38953,1.38953,167000000.0
2005-12-21 06:33:00,1.38951,1.38972,1.38946,1.38954,238500000.0
2005-12-21 06:34:00,1.38954,1.38964,1.38944,1.38959,223000000.0
2005-12-21 06:35:00,1.3895,1.38982,1.3895,1.38954,143500000.0
2005-12-21 06:36:00,1.38968,1.38978,1.38968,1.38968,75400000.0
2005-12-21 06:37:00,1.38968,1.38976,1.38965,1.3897,191800000.0
2005-12-21 06:38:00,1.38974,1.39002,1.38973,1.3898,129100001.0
2005-12-21 06:39:00,1.38992,1.39012,1.38992,1.39002,30400000.0
2005-12-21 06:40:00,1.39014,1.39018,1.38996,1.39007,115400000.0
2005-12-21 06:41:00,1.39007,1.39021,1.39004,1.39013,163600000.0
2005-12-21 06:42:00,1.39015,1.39032,1.39003,1.39015,293400001.0
2005-12-21 06:43:00,1.39019,1.39029,1.3901,1.39029,132900000.0
2005-12-21 06:44:00,1.39033,1.39033,1.38995,1.38995,291900000.0
2005-12-21 06:45:00,1.38992,1.38992,1.38965,1.38977,250000000.0
2005-12-21 06:46:00,1.38972,1.38979,1.38965,1.38972,214700000.0
2005-12-21 06:47:00,1.38972,1.3898,1.38962,1.38975,253900000.0
2005-12-21 06:48:00,1.3896,1.3898,1.38959,1.38965,40200000.0
2005-12-21 06:49:00,1.38956,1.38981,1.38948,1.38958,244000001.0
2005-12-21 06:50:00,1.38971,1.38987,1.38971,1.38977,37600000.0
2005-12-21 06:51:00,1.38982,1.38982,1.3894,1.38965,39800000.0
2005-12-21 06:52:00,1.38944,1.38952,1.38924,1.38932,240900000.0
2005-12-21 06:53:00,1.38929,1.38969,1.38929,1.38948,273800001.0
2005-12-21 06:54:00,1.38956,1.38985,1.38943,1.38954,432000001.0
2005-12-21 06:55:00,1.38937,1.3894,1.38915,1.38918,321300001.0
2005-12-21 06:56:00,1.38921,1.38921,1.38902,1.38902,24600000.0
2005-12-21 06:57:00,1.38905,1.38912,1.38904,1.38905,66400000.0
2005-12-21 06:58:00,1.38914,1.38917,1.38891,1.38902,220600000.0
2005-12-21 06:59:00,1.38895,1.38928,1.38892,1.38902,303300000.0
2005-12-21 07:00:00,1.38923,1.38928,1.3891,1.3891,97800000.0
2005-12-21 07:01:00,1.3889,1.38909,1.38888,1.38896,263300000.0
2005-12-21 07:02:00,1.38888,1.38903,1.38875,1.38882,372700000.0
2005-12-21 07:03:00,1.38877,1.38877,1.38858,1.38861,142400000.0
2005-12-21 07:04:00,1.3886,1.38884,1.38856,1.38868,380400001.0
2005-12-21 07:05:00,1.38915,1.3894,1.38894,1.3894,116200000.0
2005-12-21 07:06:00,1.38952,1.38957,1.38932,1.38943,199400001.0
2005-12-21 07:07:00,1.38942,1.38943,1.38913,1.3892,180200000.0
2005-12-21 07:08:00,1.38925,1.38925,1.38885,1.38885,252100000.0
2005-12-21 07:09:00,1.38864,1.38864,1.38815,1.38815,241800000.0
2005-12-21 07:10:00,1.38837,1.38854,1.38831,1.38842,458000000.0
2005-12-21 07:11:00,1.38841,1.38849,1.38819,1.38831,407900001.0
2005-12-21 07:12:00,1.38834,1.38856,1.38828,1.38856,283400001.0
2005-12-21 07:13:00,1.3888,1.38895,1.38872,1.38884,313200002.0
2005-12-21 07:14:00,1.38886,1.38898,1.3888,1.38883,513100002.0
2005-12-21 07:15:00,1.38894,1.38895,1.38851,1.38895,271900002.0
2005-12-21 07:16:00,1.38886,1.38912,1.38886,1.38901,200600001.0
2005-12-21 07:17:00,1.38906,1.38927,1.38897,1.38897,260400001.0
2005-12-21 07:18:00,1.38895,1.38929,1.38895,1.38922,425000000.0
2005-12-21 07:19:00,1.38919,1.38932,1.38904,1.38924,291800000.0
2005-12-21 07:20:00,1.38922,1.38922,1.38887,1.38902,445000000.0
2005-12-21 07:21:00,1.38909,1.38925,1.38891,1.38892,381300003.0
2005-12-21 07:22:00,1.38903,1.38923,1.38898,1.38923,317500001.0
2005-12-21 07:23:00,1.38921,1.38921,1.38886,1.38905,462800001.0
2005-12-21 07:24:00,1.38895,1.38904,1.38887,1.38892,277200000.0
2005-12-21 07:25:00,1.38888,1.38905,1.38877,1.38888,363800000.0
2005-12-21 07:26:00,1.38891,1.38915,1.38885,1.3891,354300003.0
2005-12-21 07:27:00,1.38916,1.38924,1.389,1.38917,192400002.0
2005-12-21 07:28:00,1.38916,1.38927,1.38912,1.38919,251900001.0
2005-12-21 07:29:00,1.38914,1.38924,1.38899,1.38899,243900001.0
2005-12-21 07:30:00,1.38904,1.38925,1.38904,1.3892,522100001.0
2005-12-21 07:31:00,1.38908,1.38929,1.38895,1.38926,231500000.0
2005-12-21 07:32:00,1.38927,1.38927,1.38895,1.38912,462600002.0
2005-12-21 07:33:00,1.38933,1.38947,1.38924,1.38933,404800001.0
2005-12-21 07:34:00,1.38929,1.38944,1.38926,1.3893,289600001.0
2005-12-21 07:35:00,1.38923,1.38939,1.38923,1.38926,226100000.0
2005-12-21 07:36:00,1.38938,1.38953,1.38925,1.38936,401800002.0
2005-12-21 07:37:00,1.38929,1.38929,1.38901,1.38904,224200000.0
2005-12-21 07:38:00,1.38907,1.3893,1.38907,1.38914,37000000.0
2005-12-21 07:39:00,1.38898,1.38908,1.38888,1.38908,416400002.0
2005-12-21 07:40:00,1.38903,1.38915,1.3889,1.38898,313400000.0
2005-12-21 07:41:00,1.38896,1.38917,1.3889,1.38913,651300003.0
2005-12-21 07:42:00,1.38923,1.38923,1.38898,1.38904,301400000.0
2005-12-21 07:43:00,1.389,1.38916,1.38893,1.38905,189000001.0
2005-12-21 07:44:00,1.38935,1.38942,1.38925,1.38933,354300001.0
2005-12-21 07:45:00,1.38937,1.38955,1.38925,1.38931,419500002.0
2005-12-21 07:46:00,1.38933,1.38943,1.38923,1.3893,420400001.0
2005-12-21 07:47:00,1.38933,1.3897,1.38922,1.38929,652800001.0
2005-12-21 07:48:00,1.38951,1.38971,1.38946,1.38951,758700000.0
2005-12-21 07:49:00,1.38951,1.38965,1.3894,1.38965,709800002.0
2005-12-21 07:50:00,1.38963,1.38981,1.38951,1.38961,615700002.0
2005-12-21 07:51:00,1.38968,1.38968,1.3893,1.38962,570600002.0
2005-12-21 07:52:00,1.38963,1.3897,1.38946,1.38961,412000000.0
2005-12-21 07:53:00,1.38961,1.38984,1.38946,1.38968,566300003.0
2005-12-21 07:54:00,1.38966,1.3899,1.3896,1.38971,323700000.0
2005-12-21 07:55:00,1.38968,1.38986,1.38963,1.3897,394300001.0
2005-12-21 07:56:00,1.3897,1.38992,1.38961,1.38984,747800001.0
2005-12-21 07:57:00,1.38969,1.38988,1.38951,1.38974,531500000.0
2005-12-21 07:58:00,1.38976,1.38986,1.38963,1.38968,768600003.0
2005-12-21 07:59:00,1.38969,1.38981,1.38947,1.38962,503000003.0
2005-12-21 08:00:00,1.3898,1.38983,1.38936,1.38936,391600000.0
2005-12-21 08:01:00,1.38928,1.38973,1.38922,1.38937,431000000.0
2005-12-21 08:02:00,1.38945,1.38958,1.38933,1.38952,210400000.0
2005-12-21 08:03:00,1.38953,1.3896,1.38937,1.38942,407200001.0
2005-12-21 08:04:00,1.38945,1.38963,1.3894,1.38962,433100000.0
2005-12-21 08:05:00,1.38967,1.38967,1.3895,1.3895,326200002.0
2005-12-21 08:06:00,1.3898,1.38996,1.38956,1.38966,685800001.0
2005-12-21 08:07:00,1.38946,1.38967,1.3894,1.38956,472700000.0
2005-12-21 08:08:00,1.38965,1.38994,1.38965,1.38987,432300002.0
2005-12-21 08:09:00,1.38991,1.39009,1.38976,1.38987,510000002.0
2005-12-21 08:10:00,1.3899,1.39011,1.38969,1.39011,570000002.0
2005-12-21 08:11:00,1.39013,1.39021,1.38991,1.39008,264900001.0
2005-12-21 08:12:00,1.39007,1.39024,1.38998,1.39021,391200000.0
2005-12-21 08:13:00,1.39036,1.39068,1.39036,1.39049,240200000.0
2005-12-21 08:14:00,1.39043,1.39067,1.39043,1.39053,101700000.0
2005-12-21 08:15:00,1.39053,1.39077,1.39052,1.39066,263200001.0
2005-12-21 08:16:00,1.39057,1.39077,1.39051,1.39051,243500000.0
2005-12-21 08:17:00,1.39039,1.39055,1.3902,1.39022,255300000.0
2005-12-21 08:18:00,1.39033,1.39045,1.39025,1.39028,200000000.0
2005-12-21 08:19:00,1.3903,1.39038,1.39018,1.39031,332600001.0
2005-12-21 08:20:00,1.39016,1.39016,1.38969,1.38969,311200000.0
2005-12-21 08:21:00,1.38958,1.38985,1.38954,1.38981,573000003.0
2005-12-21 08:22:00,1.38985,1.39007,1.38985,1.39004,327000000.0
2005-12-21 08:23:00,1.3899,1.3899,1.38968,1.38972,310000000.0
2005-12-21 08:24:00,1.38992,1.39037,1.38992,1.39028,424300000.0
2005-12-21 08:25:00,1.3904,1.3906,1.3903,1.39033,543700000.0
2005-12-21 08:26:00,1.39029,1.3904,1.39017,1.39019,324400001.0
2005-12-21 08:27:00,1.39033,1.39044,1.39011,1.39036,370200002.0
2005-12-21 08:28:00,1.39037,1.39047,1.39015,1.39035,535100001.0
2005-12-21 08:29:00,1.39036,1.39048,1.38999,1.38999,381500000.0
2005-12-21 08:30:00,1.38992,1.39006,1.38982,1.39006,454300001.0
2005-12-21 08:31:00,1.39025,1.39043,1.39017,1.39025,260000001.0
2005-12-21 08:32:00,1.39037,1.39071,1.39037,1.39071,301200000.0
2005-12-21 08:33:00,1.39086,1.39103,1.39085,1.39092,216800000.0
2005-12-21 08:34:00,1.39092,1.39098,1.39068,1.39075,689900003.0
2005-12-21 08:35:00,1.39067,1.39084,1.39062,1.39065,461700001.0
2005-12-21 08:36:00,1.39075,1.39101,1.39068,1.39093,385500000.0
2005-12-21 08:37:00,1.39081,1.39091,1.39064,1.3907,352700002.0
2005-12-21 08:38:00,1.39064,1.39077,1.3905,1.39064,352300003.0
2005-12-21 08:39:00,1.39062,1.39072,1.39045,1.39055,532200001.0
2005-12-21 08:40:00,1.39042,1.39065,1.39035,1.39035,384200000.0
2005-12-21 08:41:00,1.3905,1.39059,1.39023,1.39042,514400002.0
2005-12-21 08:42:00,1.39042,1.39062,1.39027,1.39027,460100000.0
2005-12-21 08:43:00,1.39039,1.39068,1.39039,1.39046,298700001.0
2005-12-21 08:44:00,1.3905,1.3906,1.39033,1.39037,507900000.0
2005-12-21 08:45:00,1.39017,1.39038,1.39001,1.39003,636700001.0
2005-12-21 08:46:00,1.39008,1.39028,1.38995,1.3901,794800000.0
2005-12-21 08:47:00,1.39011,1.39011,1.38991,1.38996,606500000.0
2005-12-21 08:48:00,1.38991,1.39007,1.38968,1.38983,350800000.0
2005-12-21 08:49:00,1.38985,1.39003,1.38979,1.38985,555700001.0
2005-12-21 08:50:00,1.38992,1.39006,1.38976,1.38998,526100002.0
2005-12-21 08:51:00,1.38994,1.39014,1.38977,1.38985,570600002.0
2005-12-21 08:52:00,1.39005,1.39046,1.39005,1.39027,545800000.0
2005-12-21 08:53:00,1.39046,1.39069,1.39033,1.39053,478600001.0
2005-12-21 08:54:00,1.39056,1.39091,1.39056,1.39063,639500000.0
2005-12-21 08:55:00,1.39066,1.39095,1.39047,1.39054,628000002.0
2005-12-21 08:56:00,1.39044,1.39062,1.39029,1.39044,561700000.0
2005-12-21 08:57:00,1.39047,1.39078,1.39036,1.39056,454800000.0
2005-12-21 08:58:00,1.3906,1.39092,1.39041,1.39078,475600001.0
2005-12-21 08:59:00,1.39084,1.39097,1.39074,1.39074,341200001.0
2005-12-21 09:00:00,1.39069,1.39076,1.39044,1.39051,405000000.0
2005-12-21 09:01:00,1.39055,1.39063,1.3903,1.39033,440000002.0
2005-12-21 09:02:00,1.39018,1.39028,1.38995,1.38996,696200001.0
2005-12-21 09:03:00,1.39002,1.39002,1.38976,1.38987,610600002.0
2005-12-21 09:04:00,1.38992,1.38998,1.38952,1.38991,604500002.0
2005-12-21 09:05:00,1.38998,1.39037,1.38998,1.39037,578100001.0
2005-12-21 09:06:00,1.39057,1.39082,1.39039,1.39067,538100001.0
2005-12-21 09:07:00,1.39054,1.39055,1.38995,1.38995,337000000.0
2005-12-21 09:08:00,1.3899,1.39007,1.38989,1.38998,205400000.0
2005-12-21 09:09:00,1.39008,1.39027,1.38998,1.39027,272500001.0
2005-12-21 09:10:00,1.39021,1.39021,1.38993,1.38993,318600000.0
2005-12-21 09:11:00,1.39003,1.39028,1.38997,1.3901,544400002.0
2005-12-21 09:12:00,1.39012,1.39027,1.38999,1.38999,502800001.0
2005-12-21 09:13:00,1.39001,1.39024,1.38997,1.39001,478000001.0
2005-12-21 09:14:00,1.38998,1.39021,1.38991,1.39021,374200003.0
2005-12-21 09:15:00,1.39025,1.39027,1.39005,1.39025,412400001.0
2005-12-21 09:16:00,1.39009,1.39019,1.38988,1.38988,488100001.0
2005-12-21 09:17:00,1.38978,1.38997,1.38968,1.38979,510800000.0
2005-12-21 09:18:00,1.38979,1.39023,1.38979,1.39023,192700000.0
2005-12-21 09:19:00,1.39043,1.39073,1.39038,1.39038,479700001.0
2005-12-21 09:20:00,1.39041,1.39078,1.39039,1.39078,250200000.0
2005-12-21 09:21:00,1.39109,1.39125,1.391,1.39117,315500000.0
2005-12-21 09:22:00,1.39132,1.39133,1.39098,1.39098,379100001.0
2005-12-21 09:23:00,1.39063,1.39063,1.39035,1.39057,397300001.0
2005-12-21 09:24:00,1.39052,1.39052,1.38963,1.3901,285200001.0
2005-12-21 09:25:00,1.39017,1.39043,1.39005,1.39021,399100000.0
2005-12-21 09:26:00,1.39027,1.39161,1.39027,1.39148,521900000.0
2005-12-21 09:27:00,1.39154,1.39173,1.39133,1.39136,399500001.0
2005-12-21 09:28:00,1.39139,1.39152,1.39115,1.3913,479500001.0
2005-12-21 09:29:00,1.39126,1.3913,1.39096,1.39101,414400002.0
2005-12-21 09:30:00,1.39088,1.39088,1.3906,1.39072,709600001.0
2005-12-21 09:31:00,1.39061,1.39142,1.39061,1.39136,394500001.0
2005-12-21 09:32:00,1.39153,1.39174,1.39136,1.39153,448600001.0
2005-12-21 09:33:00,1.39139,1.39139,1.39107,1.39107,326300002.0
2005-12-21 09:34:00,1.39105,1.39111,1.39091,1.39091,470800001.0
2005-12-21 09:35:00,1.39094,1.39122,1.39094,1.39094,249700001.0
2005-12-21 09:36:00,1.39091,1.39095,1.39066,1.39075,403300000.0
2005-12-21 09:37:00,1.39085,1.39088,1.39055,1.39062,440300000.0
2005-12-21 09:38:00,1.39053,1.3907,1.39045,1.39055,352300000.0
2005-12-21 09:39:00,1.39058,1.39075,1.39053,1.39066,371100000.0
2005-12-21 09:40:00,1.39063,1.39083,1.39058,1.39062,422300001.0
2005-12-21 09:41:00,1.39065,1.39074,1.39055,1.39066,433500002.0
2005-12-21 09:42:00,1.39069,1.39074,1.39039,1.39039,549900000.0
2005-12-21 09:43:00,1.39059,1.39083,1.39059,1.39072,261100001.0
2005-12-21 09:44:00,1.39056,1.39072,1.39019,1.39019,456300002.0
2005-12-21 09:45:00,1.39039,1.39047,1.39019,1.39031,555000003.0
2005-12-21 09:46:00,1.39025,1.39028,1.39009,1.39015,256200001.0
2005-12-21 09:47:00,1.39022,1.39042,1.39017,1.39035,405900001.0
2005-12-21 09:48:00,1.39023,1.39044,1.39017,1.39029,342100001.0
2005-12-21 09:49:00,1.39032,1.39039,1.39005,1.39031,574700003.0
2005-12-21 09:50:00,1.39012,1.39037,1.38975,1.38975,474200001.0
2005-12-21 09:51:00,1.38968,1.38997,1.38965,1.38975,456600000.0
2005-12-21 09:52:00,1.38969,1.38988,1.38959,1.38986,480700001.0
2005-12-21 09:53:00,1.39019,1.39051,1.39019,1.39031,323900001.0
2005-12-21 09:54:00,1.3903,1.39067,1.39029,1.39048,530300000.0
2005-12-21 09:55:00,1.39038,1.39045,1.39011,1.39028,554200000.0
2005-12-21 09:56:00,1.39019,1.39028,1.38987,1.38996,328900001.0
2005-12-21 09:57:00,1.38998,1.39025,1.38998,1.39008,584000001.0
2005-12-21 09:58:00,1.39016,1.39028,1.38996,1.39002,765600002.0
2005-12-21 09:59:00,1.39016,1.39103,1.3901,1.39103,715600003.0
2005-12-21 10:00:00,1.39117,1.39163,1.39109,1.39115,227100000.0
2005-12-21 10:01:00,1.39128,1.39143,1.39105,1.39129,723300003.0
2005-12-21 10:02:00,1.3916,1.39209,1.3916,1.3919,666900002.0
2005-12-21 10:03:00,1.392,1.39234,1.39195,1.39234,444000003.0
2005-12-21 10:04:00,1.39217,1.39253,1.39195,1.39235,437100001.0
2005-12-21 10:05:00,1.39214,1.39265,1.39214,1.39265,398600001.0
2005-12-21 10:06:00,1.39267,1.39286,1.39249,1.39281,473800002.0
2005-12-21 10:07:00,1.39306,1.39364,1.39306,1.39343,517100000.0
2005-12-21 10:08:00,1.39335,1.39364,1.39335,1.3934,445400001.0
2005-12-21 10:09:00,1.39339,1.39339,1.39296,1.39321,487000000.0
2005-12-21 10:10:00,1.39321,1.3935,1.39321,1.39345,362300000.0
2005-12-21 10:11:00,1.39343,1.39374,1.39342,1.39374,404100000.0
2005-12-21 10:12:00,1.39374,1.39374,1.39339,1.3934,543700003.0
2005-12-21 10:13:00,1.3933,1.39361,1.39313,1.39349,518400000.0
2005-12-21 10:14:00,1.39351,1.39359,1.3928,1.39298,512900001.0
2005-12-21 10:15:00,1.3931,1.39313,1.39291,1.39296,430000002.0
2005-12-21 10:16:00,1.39299,1.39316,1.39284,1.39302,431700001.0
2005-12-21 10:17:00,1.39292,1.39301,1.39253,1.39256,327100000.0
2005-12-21 10:18:00,1.39258,1.39289,1.39246,1.39272,445100001.0
2005-12-21 10:19:00,1.39293,1.39357,1.39277,1.39345,320300000.0
2005-12-21 10:20:00,1.39329,1.39329,1.39288,1.39313,484500000.0
2005-12-21 10:21:00,1.39307,1.39318,1.39289,1.3929,360400000.0
2005-12-21 10:22:00,1.39281,1.39318,1.39281,1.39295,361500002.0
2005-12-21 10:23:00,1.39296,1.39311,1.39286,1.39299,467400000.0
2005-12-21 10:24:00,1.39309,1.39332,1.39299,1.39314,445100000.0
2005-12-21 10:25:00,1.39317,1.39336,1.39303,1.39325,414200000.0
2005-12-21 10:26:00,1.39331,1.39338,1.39293,1.39293,553600002.0
2005-12-21 10:27:00,1.39285,1.39304,1.39271,1.39271,506800002.0
2005-12-21 10:28:00,1.39249,1.39249,1.39163,1.39169,592100000.0
2005-12-21 10:29:00,1.3917,1.39189,1.3916,1.39185,527400000.0
2005-12-21 10:30:00,1.39195,1.3924,1.39185,1.39185,626800000.0
2005-12-21 10:31:00,1.39155,1.39195,1.39154,1.39174,576300002.0
2005-12-21 10:32:00,1.39183,1.39205,1.39106,1.39106,516900002.0
2005-12-21 10:33:00,1.3913,1.39163,1.39109,1.39126,515500001.0
2005-12-21 10:34:00,1.39111,1.39118,1.39087,1.39116,373600001.0
2005-12-21 10:35:00,1.39116,1.3914,1.39108,1.39108,488400001.0
2005-12-21 10:36:00,1.39089,1.39128,1.39089,1.3911,517300000.0
2005-12-21 10:37:00,1.39117,1.39125,1.39094,1.39108,557400001.0
2005-12-21 10:38:00,1.39097,1.39118,1.3909,1.39092,457900001.0
2005-12-21 10:39:00,1.39104,1.39116,1.39083,1.39106,467500000.0
2005-12-21 10:40:00,1.39096,1.39105,1.39044,1.39052,323100001.0
2005-12-21 10:41:00,1.39057,1.39087,1.39033,1.39083,667400001.0
2005-12-21 10:42:00,1.39082,1.3909,1.39046,1.39063,382800002.0
2005-12-21 10:43:00,1.39067,1.39111,1.39063,1.3909,369600000.0
2005-12-21 10:44:00,1.39121,1.39131,1.39086,1.39107,525700000.0
2005-12-21 10:45:00,1.39111,1.39128,1.39095,1.39114,568500002.0
2005-12-21 10:46:00,1.39095,1.39107,1.39069,1.39075,298400001.0
2005-12-21 10:47:00,1.39062,1.39093,1.39061,1.39079,410200003.0
2005-12-21 10:48:00,1.39084,1.39119,1.39074,1.39092,514300002.0
2005-12-21 10:49:00,1.39114,1.39148,1.39111,1.39137,396100001.0
2005-12-21 10:50:00,1.39136,1.39153,1.39105,1.39119,578900001.0
2005-12-21 10:51:00,1.39105,1.39148,1.391,1.39122,502200001.0
2005-12-21 10:52:00,1.39133,1.39191,1.39133,1.39191,260700000.0
2005-12-21 10:53:00,1.3919,1.39204,1.3918,1.39188,349700001.0
2005-12-21 10:54:00,1.39195,1.39243,1.39195,1.39229,469200003.0
2005-12-21 10:55:00,1.39236,1.39256,1.3921,1.39236,458700000.0
2005-12-21 10:56:00,1.39246,1.39259,1.39221,1.39236,480400003.0
2005-12-21 10:57:00,1.39253,1.39253,1.39202,1.39202,350000002.0
2005-12-21 10:58:00,1.392,1.39241,1.392,1.39232,451500000.0
2005-12-21 10:59:00,1.39231,1.39264,1.3921,1.3921,784300000.0
2005-12-21 11:00:00,1.39207,1.39209,1.39175,1.39195,561400002.0
2005-12-21 11:01:00,1.39202,1.39247,1.392,1.39216,562700003.0
2005-12-21 11:02:00,1.39196,1.39211,1.39188,1.39196,560200001.0
2005-12-21 11:03:00,1.39189,1.39204,1.39173,1.39195,288600000.0
2005-12-21 11:04:00,1.39199,1.3924,1.39188,1.39225,595400002.0
2005-12-21 11:05:00,1.39224,1.39249,1.39195,1.39209,480800001.0
2005-12-21 11:06:00,1.39194,1.39194,1.39159,1.39179,650700002.0
2005-12-21 11:07:00,1.39198,1.39229,1.39193,1.392,278100000.0
2005-12-21 11:08:00,1.3921,1.39212,1.39184,1.39204,367600001.0
2005-12-21 11:09:00,1.39203,1.39229,1.39188,1.392,348800000.0
2005-12-21 11:10:00,1.39202,1.39234,1.392,1.39221,473200000.0
2005-12-21 11:11:00,1.39212,1.39234,1.39201,1.39205,617500003.0
2005-12-21 11:12:00,1.3919,1.39215,1.39187,1.39206,597100002.0
2005-12-21 11:13:00,1.39197,1.39197,1.39157,1.39174,363600000.0
2005-12-21 11:14:00,1.39167,1.39172,1.39146,1.39152,447500001.0
2005-12-21 11:15:00,1.39153,1.39174,1.39144,1.39152,508300003.0
2005-12-21 11:16:00,1.39153,1.39163,1.3913,1.39142,410300001.0
2005-12-21 11:17:00,1.3915,1.39161,1.39135,1.39147,374400000.0
2005-12-21 11:18:00,1.39145,1.39165,1.39126,1.39134,449400002.0
2005-12-21 11:19:00,1.39124,1.39171,1.39124,1.39171,371600001.0
2005-12-21 11:20:00,1.39174,1.39213,1.39172,1.39179,606000000.0
2005-12-21 11:21:00,1.39192,1.39204,1.39168,1.39188,531100000.0
2005-12-21 11:22:00,1.39175,1.39228,1.39175,1.39206,640400000.0
2005-12-21 11:23:00,1.39207,1.39245,1.39203,1.39225,579900005.0
2005-12-21 11:24:00,1.39227,1.39227,1.39203,1.39204,407600002.0
2005-12-21 11:25:00,1.39224,1.39234,1.3921,1.39221,461600001.0
2005-12-21 11:26:00,1.39216,1.39225,1.39197,1.39198,512500000.0
2005-12-21 11:27:00,1.39194,1.39194,1.39146,1.39156,640100002.0
2005-12-21 11:28:00,1.39173,1.39173,1.39127,1.39139,365400000.0
2005-12-21 11:29:00,1.39133,1.3914,1.39109,1.39123,400900000.0
2005-12-21 11:30:00,1.39121,1.39167,1.39121,1.39156,403500000.0
2005-12-21 11:31:00,1.3916,1.39202,1.39151,1.39157,671300004.0
2005-12-21 11:32:00,1.39146,1.39171,1.39128,1.39158,405900001.0
2005-12-21 11:33:00,1.39161,1.39197,1.39161,1.39191,462500000.0
2005-12-21 11:34:00,1.3919,1.39206,1.39168,1.39177,645000003.0
2005-12-21 11:35:00,1.39193,1.39209,1.39175,1.39201,536400000.0
2005-12-21 11:36:00,1.39211,1.39246,1.39207,1.39246,453100000.0
2005-12-21 11:37:00,1.39261,1.39269,1.39234,1.39235,456000001.0
2005-12-21 11:38:00,1.39258,1.39309,1.39258,1.39289,539100002.0
2005-12-21 11:39:00,1.39326,1.39345,1.393,1.39302,639700001.0
2005-12-21 11:40:00,1.39304,1.39333,1.39284,1.39333,788300004.0
2005-12-21 11:41:00,1.39341,1.39362,1.39321,1.39343,726900000.0
2005-12-21 11:42:00,1.3936,1.39388,1.39333,1.39333,537000001.0
2005-12-21 11:43:00,1.39344,1.39361,1.39331,1.39343,524300000.0
2005-12-21 11:44:00,1.39353,1.39354,1.39316,1.39316,583700001.0
2005-12-21 11:45:00,1.39317,1.39327,1.39293,1.39318,563700002.0
2005-12-21 11:46:00,1.39309,1.3934,1.39309,1.39333,465500000.0
2005-12-21 11:47:00,1.3931,1.39336,1.39291,1.39314,541600004.0
2005-12-21 11:48:00,1.39305,1.39334,1.39305,1.39321,564900002.0
2005-12-21 11:49:00,1.39334,1.39347,1.39317,1.39324,427300000.0
2005-12-21 11:50:00,1.39329,1.39344,1.39313,1.3933,357700000.0
2005-12-21 11:51:00,1.39324,1.39348,1.39312,1.39336,152400000.0
2005-12-21 11:52:00,1.39332,1.39349,1.3931,1.3931,215600000.0
2005-12-21 11:53:00,1.39297,1.39311,1.39281,1.39292,195800000.0
2005-12-21 11:54:00,1.39289,1.3929,1.39237,1.39237,350500000.0
2005-12-21 11:55:00,1.39245,1.39263,1.39208,1.39208,459100000.0
2005-12-21 11:56:00,1.39197,1.39198,1.39147,1.39186,414100000.0
2005-12-21 11:57:00,1.39204,1.39228,1.39193,1.39204,493300001.0
2005-12-21 11:58:00,1.3921,1.39236,1.39193,1.39209,455600001.0
2005-12-21 11:59:00,1.39195,1.39209,1.39169,1.39169,429800002.0
2005-12-21 12:00:00,1.39166,1.39171,1.39131,1.39159,532900001.0
2005-12-21 12:01:00,1.39156,1.39204,1.39156,1.39198,410900001.0
2005-12-21 12:02:00,1.39195,1.39213,1.39191,1.39199,323600000.0
2005-12-21 12:03:00,1.39207,1.39207,1.39185,1.39204,306400000.0
2005-12-21 12:04:00,1.39185,1.39196,1.39166,1.39184,371800001.0
2005-12-21 12:05:00,1.39198,1.39212,1.3919,1.39191,391800000.0
2005-12-21 12:06:00,1.39186,1.39218,1.39186,1.39196,407300002.0
2005-12-21 12:07:00,1.39206,1.39206,1.39179,1.39197,324300001.0
2005-12-21 12:08:00,1.39189,1.39201,1.39168,1.39201,500400001.0
2005-12-21 12:09:00,1.39197,1.39197,1.3916,1.39177,378800000.0
2005-12-21 12:10:00,1.39181,1.39201,1.39166,1.39186,395700002.0
2005-12-21 12:11:00,1.39178,1.39192,1.39167,1.39187,238000001.0
2005-12-21 12:12:00,1.39182,1.39192,1.39172,1.39182,244500000.0
2005-12-21 12:13:00,1.39173,1.39193,1.39161,1.39172,508900000.0
2005-12-21 12:14:00,1.39167,1.39167,1.39133,1.39155,561100000.0
2005-12-21 12:15:00,1.39159,1.39179,1.3915,1.39174,355000000.0
2005-12-21 12:16:00,1.39174,1.39243,1.39174,1.39243,372100001.0
2005-12-21 12:17:00,1.39244,1.39257,1.39244,1.39248,232300001.0
2005-12-21 12:18:00,1.3926,1.39271,1.39238,1.39265,278800000.0
2005-12-21 12:19:00,1.39266,1.39268,1.39232,1.39232,466200001.0
2005-12-21 12:20:00,1.39244,1.39267,1.39236,1.39238,390000000.0
2005-12-21 12:21:00,1.39222,1.39233,1.392,1.39203,405900001.0
2005-12-21 12:22:00,1.39196,1.39202,1.3918,1.39188,268400000.0
2005-12-21 12:23:00,1.39187,1.39208,1.39182,1.39188,385500000.0
2005-12-21 12:24:00,1.39172,1.39217,1.39168,1.39195,617400000.0
2005-12-21 12:25:00,1.39218,1.39235,1.39202,1.39216,441600001.0
2005-12-21 12:26:00,1.39227,1.39249,1.3922,1.39228,470300001.0
2005-12-21 12:27:00,1.39224,1.39235,1.392,1.392,474200001.0
2005-12-21 12:28:00,1.39178,1.39192,1.39126,1.39126,600700001.0
2005-12-21 12:29:00,1.39119,1.39154,1.39119,1.39133,736300002.0
2005-12-21 12:30:00,1.39141,1.39175,1.39133,1.39168,584100000.0
2005-12-21 12:31:00,1.39168,1.39168,1.39111,1.39112,776700005.0
2005-12-21 12:32:00,1.3911,1.39155,1.39108,1.39114,594700002.0
2005-12-21 12:33:00,1.3912,1.39156,1.39117,1.39137,38200000.0
2005-12-21 12:34:00,1.39147,1.39186,1.39144,1.39146,610200002.0
2005-12-21 12:35:00,1.39165,1.39171,1.39137,1.39171,570200002.0
2005-12-21 12:36:00,1.39187,1.39211,1.39179,1.39195,431700002.0
2005-12-21 12:37:00,1.39184,1.392,1.39168,1.39174,546400003.0
2005-12-21 12:38:00,1.39166,1.39191,1.39165,1.39175,679400002.0
2005-12-21 12:39:00,1.39174,1.39181,1.39152,1.39161,485600001.0
2005-12-21 12:40:00,1.39159,1.39169,1.39143,1.39162,551500002.0
2005-12-21 12:41:00,1.39157,1.3917,1.39147,1.39147,234900000.0
2005-12-21 12:42:00,1.39138,1.39158,1.3911,1.3913,346300000.0
2005-12-21 12:43:00,1.39115,1.3913,1.39102,1.39104,501800000.0
2005-12-21 12:44:00,1.39105,1.39134,1.39098,1.39125,437600001.0
2005-12-21 12:45:00,1.39126,1.39132,1.39083,1.3913,531300000.0
2005-12-21 12:46:00,1.39116,1.39129,1.39111,1.39121,531500002.0
2005-12-21 12:47:00,1.39108,1.39113,1.3909,1.39113,383000000.0
2005-12-21 12:48:00,1.39101,1.39127,1.39098,1.39119,450100001.0
2005-12-21 12:49:00,1.39113,1.39125,1.39095,1.39099,505000003.0
2005-12-21 12:50:00,1.39101,1.39117,1.39083,1.39083,454200000.0
2005-12-21 12:51:00,1.39076,1.39116,1.39056,1.39056,430000001.0
2005-12-21 12:52:00,1.3908,1.3911,1.39071,1.39094,327700000.0
2005-12-21 12:53:00,1.39093,1.39093,1.39033,1.39066,253900000.0
2005-12-21 12:54:00,1.39061,1.39099,1.39061,1.39094,405400000.0
2005-12-21 12:55:00,1.39102,1.39112,1.39084,1.39094,474900001.0
2005-12-21 12:56:00,1.39115,1.39132,1.39102,1.39113,429700001.0
2005-12-21 12:57:00,1.39128,1.39149,1.39115,1.39136,605900003.0
2005-12-21 12:58:00,1.39149,1.39168,1.39144,1.39158,306900000.0
2005-12-21 12:59:00,1.39157,1.39179,1.39141,1.39154,678700001.0
2005-12-21 13:00:00,1.39162,1.39179,1.3916,1.39171,233200000.0
2005-12-21 13:01:00,1.39168,1.39171,1.39125,1.39146,348400002.0
2005-12-21 13:02:00,1.39143,1.39177,1.39143,1.39154,404500000.0
2005-12-21 13:03:00,1.39154,1.39172,1.39145,1.39168,492000004.0
2005-12-21 13:04:00,1.39159,1.39159,1.39127,1.39136,285100002.0
2005-12-21 13:05:00,1.39121,1.39129,1.39104,1.39109,131800000.0
2005-12-21 13:06:00,1.39142,1.39159,1.39129,1.39149,463800002.0
2005-12-21 13:07:00,1.39152,1.39164,1.39142,1.39144,330700002.0
2005-12-21 13:08:00,1.39143,1.39143,1.39111,1.3912,166500000.0
2005-12-21 13:09:00,1.39144,1.39156,1.39119,1.39126,313400000.0
2005-12-21 13:10:00,1.39136,1.3914,1.39125,1.3914,180500001.0
2005-12-21 13:11:00,1.39146,1.39147,1.39107,1.39116,403100001.0
2005-12-21 13:12:00,1.39138,1.39152,1.39127,1.39129,291200000.0
2005-12-21 13:13:00,1.3911,1.39138,1.39047,1.39064,334300000.0
2005-12-21 13:14:00,1.39073,1.39094,1.3907,1.39079,330300001.0
2005-12-21 13:15:00,1.39061,1.39065,1.38994,1.39041,470100001.0
2005-12-21 13:16:00,1.39039,1.39047,1.39026,1.39044,137700001.0
2005-12-21 13:17:00,1.39059,1.39064,1.3905,1.3905,133600000.0
2005-12-21 13:18:00,1.3905,1.39078,1.39048,1.3907,314100000.0
2005-12-21 13:19:00,1.39044,1.39063,1.39012,1.39033,247800001.0
2005-12-21 13:20:00,1.39034,1.39043,1.39015,1.39038,165800000.0
2005-12-21 13:21:00,1.39048,1.39077,1.39048,1.39063,209900000.0
2005-12-21 13:22:00,1.39085,1.39139,1.39085,1.39139,245000000.0
2005-12-21 13:23:00,1.39142,1.39165,1.39142,1.3915,278100002.0
2005-12-21 13:24:00,1.3915,1.39158,1.39141,1.39155,245900001.0
2005-12-21 13:25:00,1.39177,1.39211,1.39177,1.39186,128800000.0
2005-12-21 13:26:00,1.39181,1.39181,1.39155,1.3918,244200000.0
2005-12-21 13:27:00,1.39179,1.39189,1.39162,1.39173,311800002.0
2005-12-21 13:28:00,1.39169,1.39186,1.39161,1.39166,492000001.0
2005-12-21 13:29:00,1.39149,1.39165,1.39114,1.39162,621600002.0
2005-12-21 13:30:00,1.39174,1.39177,1.3915,1.39167,559600001.0
2005-12-21 13:31:00,1.39144,1.39177,1.39141,1.39164,499100000.0
2005-12-21 13:32:00,1.39165,1.39173,1.39146,1.39148,238000000.0
2005-12-21 13:33:00,1.39145,1.39169,1.39138,1.39138,446600001.0
2005-12-21 13:34:00,1.39126,1.39128,1.39087,1.39092,344200002.0
2005-12-21 13:35:00,1.39115,1.39161,1.39115,1.39154,339000000.0
2005-12-21 13:36:00,1.39151,1.39154,1.39123,1.39138,439200002.0
2005-12-21 13:37:00,1.39136,1.39161,1.39133,1.39133,487400001.0
2005-12-21 13:38:00,1.39146,1.3918,1.39146,1.39151,403900002.0
2005-12-21 13:39:00,1.3916,1.39192,1.3916,1.39178,267400000.0
2005-12-21 13:40:00,1.39166,1.39205,1.39165,1.39173,427400000.0
2005-12-21 13:41:00,1.3917,1.3917,1.39147,1.39151,241000001.0
2005-12-21 13:42:00,1.39149,1.39159,1.39148,1.39156,181000000.0
2005-12-21 13:43:00,1.39159,1.39165,1.39149,1.39158,141700000.0
2005-12-21 13:44:00,1.39149,1.39164,1.39128,1.39128,262300000.0
2005-12-21 13:45:00,1.39104,1.3912,1.39075,1.39075,474700001.0
2005-12-21 13:46:00,1.39092,1.3912,1.3909,1.39112,425700000.0
2005-12-21 13:47:00,1.3911,1.39126,1.39095,1.39123,450900001.0
2005-12-21 13:48:00,1.39129,1.39135,1.39115,1.39117,239000001.0
2005-12-21 13:49:00,1.39116,1.39137,1.39115,1.39131,209000000.0
2005-12-21 13:50:00,1.3912,1.39125,1.3911,1.39122,306600000.0
2005-12-21 13:51:00,1.39116,1.39116,1.39088,1.39102,295600002.0
2005-12-21 13:52:00,1.39091,1.3911,1.39073,1.39077,430000000.0
2005-12-21 13:53:00,1.39042,1.39072,1.39042,1.39071,495300001.0
2005-12-21 13:54:00,1.3906,1.39081,1.39047,1.39057,413100000.0
2005-12-21 13:55:00,1.39038,1.3905,1.3902,1.39037,321900001.0
2005-12-21 13:56:00,1.39035,1.39059,1.39033,1.39047,338700000.0
2005-12-21 13:57:00,1.3905,1.3907,1.39038,1.39046,312800002.0
2005-12-21 13:58:00,1.39036,1.39056,1.39025,1.3905,244200000.0
2005-12-21 13:59:00,1.39037,1.39059,1.39033,1.39057,409500000.0
2005-12-21 14:00:00,1.39054,1.39082,1.39054,1.39081,302600001.0
2005-12-21 14:01:00,1.3906,1.39072,1.39049,1.39068,389600002.0
2005-12-21 14:02:00,1.39077,1.39081,1.39063,1.3908,328900000.0
2005-12-21 14:03:00,1.39082,1.39108,1.39078,1.39091,422600000.0
2005-12-21 14:04:00,1.39098,1.39123,1.39093,1.39103,429400001.0
2005-12-21 14:05:00,1.39116,1.39134,1.39103,1.39116,329300000.0
2005-12-21 14:06:00,1.39116,1.39127,1.39098,1.39105,355700001.0
2005-12-21 14:07:00,1.39129,1.39133,1.39106,1.39116,368900001.0
2005-12-21 14:08:00,1.39132,1.3917,1.39129,1.39165,416600000.0
2005-12-21 14:09:00,1.39166,1.39187,1.39135,1.39176,173200000.0
2005-12-21 14:10:00,1.39201,1.39236,1.39195,1.39236,272800000.0
2005-12-21 14:11:00,1.39234,1.39263,1.39231,1.39248,125900000.0
2005-12-21 14:12:00,1.39251,1.39291,1.39251,1.39287,241900000.0
2005-12-21 14:13:00,1.39267,1.39281,1.39224,1.39271,212400002.0
2005-12-21 14:14:00,1.39271,1.39279,1.39257,1.39278,224800000.0
2005-12-21 14:15:00,1.39281,1.39294,1.39227,1.39268,372100002.0
2005-12-21 14:16:00,1.39267,1.393,1.39264,1.39269,164900000.0
2005-12-21 14:17:00,1.3926,1.3926,1.39175,1.39175,652600000.0
2005-12-21 14:18:00,1.39158,1.39172,1.39095,1.39141,367300000.0
2005-12-21 14:19:00,1.39122,1.39133,1.39085,1.39106,401300000.0
2005-12-21 14:20:00,1.391,1.39121,1.39063,1.39072,207100001.0
2005-12-21 14:21:00,1.3906,1.39075,1.39026,1.39035,350300000.0
2005-12-21 14:22:00,1.39031,1.39056,1.39028,1.39036,612200004.0
2005-12-21 14:23:00,1.39056,1.39064,1.39033,1.39048,150500000.0
2005-12-21 14:24:00,1.39039,1.39073,1.3903,1.39052,481000000.0
2005-12-21 14:25:00,1.39051,1.39078,1.39047,1.39061,530300000.0
2005-12-21 14:26:00,1.39061,1.39061,1.39016,1.39016,686500007.0
2005-12-21 14:27:00,1.39012,1.39018,1.38967,1.3898,419400001.0
2005-12-21 14:28:00,1.38971,1.38991,1.38948,1.38963,31000000.0
2005-12-21 14:29:00,1.38958,1.38983,1.38953,1.38977,37200000.0
2005-12-21 14:30:00,1.38985,1.39001,1.3894,1.38994,60800000.0
2005-12-21 14:31:00,1.38943,1.38969,1.38927,1.38927,38000000.0
2005-12-21 14:32:00,1.38933,1.38943,1.38914,1.38938,20600000.0
2005-12-21 14:33:00,1.38921,1.38955,1.38915,1.38938,43500000.0
2005-12-21 14:34:00,1.38908,1.38919,1.3889,1.3891,42300000.0
2005-12-21 14:35:00,1.38905,1.38905,1.38876,1.38881,35400000.0
2005-12-21 14:36:00,1.38903,1.38931,1.38858,1.38858,30800000.0
2005-12-21 14:37:00,1.38905,1.38914,1.38897,1.38914,42400000.0
2005-12-21 14:38:00,1.38924,1.38924,1.38901,1.38922,39800000.0
2005-12-21 14:39:00,1.38919,1.38993,1.38919,1.38949,29000000.0
2005-12-21 14:40:00,1.38933,1.38949,1.38925,1.38934,18200000.0
2005-12-21 14:41:00,1.38956,1.38994,1.38947,1.38994,62400000.0
2005-12-21 14:42:00,1.38991,1.38992,1.38928,1.38928,36600000.0
2005-12-21 14:43:00,1.38969,1.39001,1.38951,1.38951,50600001.0
2005-12-21 14:44:00,1.38952,1.38999,1.38952,1.3898,56400000.0
2005-12-21 14:45:00,1.38965,1.39024,1.38946,1.39012,56300000.0
2005-12-21 14:46:00,1.39042,1.39057,1.39026,1.39036,34100000.0
2005-12-21 14:47:00,1.3904,1.3905,1.39023,1.39038,22800000.0
2005-12-21 14:48:00,1.39018,1.39043,1.39006,1.39043,24600000.0
2005-12-21 14:49:00,1.39051,1.39139,1.39051,1.39122,45800000.0
2005-12-21 14:50:00,1.39116,1.39147,1.39111,1.39147,35400000.0
2005-12-21 14:51:00,1.39144,1.39144,1.39115,1.39128,23000000.0
2005-12-21 14:52:00,1.3913,1.39158,1.3913,1.39153,23000000.0
2005-12-21 14:53:00,1.39139,1.3914,1.39106,1.39119,45000000.0
2005-12-21 14:54:00,1.39139,1.39149,1.39095,1.39102,34600000.0
2005-12-21 14:55:00,1.39126,1.39155,1.39115,1.39122,51300000.0
2005-12-21 14:56:00,1.39128,1.39155,1.39124,1.39155,53100000.0
2005-12-21 14:57:00,1.3916,1.3916,1.39115,1.3912,37700000.0
2005-12-21 14:58:00,1.39117,1.39149,1.39117,1.39117,37700000.0
2005-12-21 14:59:00,1.39102,1.39129,1.39102,1.39124,39600000.0
2005-12-21 15:00:00,1.39135,1.39135,1.39091,1.39091,41800000.0
2005-12-21 15:01:00,1.3914,1.39144,1.39113,1.39128,42800000.0
2005-12-21 15:02:00,1.39142,1.39142,1.39113,1.39133,24600000.0
2005-12-21 15:03:00,1.39134,1.39154,1.39091,1.39117,44200000.0
2005-12-21 15:04:00,1.39114,1.39179,1.39114,1.39179,43600000.0
2005-12-21 15:05:00,1.39169,1.39191,1.39163,1.39186,41900000.0
2005-12-21 15:06:00,1.39194,1.39236,1.39167,1.39203,55200000.0
2005-12-21 15:07:00,1.39229,1.39254,1.39209,1.39209,56500000.0
2005-12-21 15:08:00,1.39188,1.39196,1.39157,1.39163,55900000.0
2005-12-21 15:09:00,1.39166,1.39184,1.39146,1.39184,44200000.0
2005-12-21 15:10:00,1.39179,1.3919,1.39155,1.39155,43700000.0
2005-12-21 15:11:00,1.3916,1.39174,1.39154,1.39154,19800000.0
2005-12-21 15:12:00,1.39127,1.39154,1.39127,1.39147,46000000.0
2005-12-21 15:13:00,1.39176,1.39181,1.3916,1.39181,35400000.0
2005-12-21 15:14:00,1.39154,1.39186,1.39154,1.39186,42400000.0
2005-12-21 15:15:00,1.39218,1.39218,1.3912,1.39153,31400000.0
2005-12-21 15:16:00,1.39124,1.39124,1.39089,1.39089,33000000.0
2005-12-21 15:17:00,1.39083,1.39103,1.39078,1.39103,69100001.0
2005-12-21 15:18:00,1.3909,1.39105,1.39058,1.39092,29800000.0
2005-12-21 15:19:00,1.39096,1.3912,1.39091,1.39103,35200000.0
2005-12-21 15:20:00,1.391,1.39104,1.39095,1.39101,32800000.0
2005-12-21 15:21:00,1.39104,1.39124,1.391,1.39124,23200000.0
2005-12-21 15:22:00,1.39103,1.39118,1.3909,1.39109,46200001.0
2005-12-21 15:23:00,1.39124,1.39139,1.39101,1.39139,34600000.0
2005-12-21 15:24:00,1.39141,1.39141,1.39108,1.39115,37800000.0
2005-12-21 15:25:00,1.39108,1.39133,1.39093,1.39106,48700000.0
2005-12-21 15:26:00,1.39113,1.39126,1.39098,1.39126,28000000.0
2005-12-21 15:27:00,1.39122,1.39143,1.3911,1.39114,39800000.0
2005-12-21 15:28:00,1.39117,1.39121,1.39112,1.39114,38700000.0
2005-12-21 15:29:00,1.39115,1.3912,1.39094,1.39094,40000000.0
2005-12-21 15:30:00,1.39067,1.39124,1.39008,1.39122,25200000.0
2005-12-21 15:31:00,1.39096,1.39117,1.3908,1.39085,43100000.0
2005-12-21 15:32:00,1.39091,1.39113,1.39039,1.39043,64100001.0
2005-12-21 15:33:00,1.3904,1.39041,1.38968,1.39021,35400000.0
2005-12-21 15:34:00,1.39033,1.39081,1.39033,1.39063,31800000.0
2005-12-21 15:35:00,1.39073,1.39104,1.39059,1.3906,33700000.0
2005-12-21 15:36:00,1.39081,1.39121,1.39074,1.39095,52600000.0
2005-12-21 15:37:00,1.39104,1.39123,1.39101,1.39123,39800000.0
2005-12-21 15:38:00,1.39131,1.39195,1.39131,1.39189,44400000.0
2005-12-21 15:39:00,1.39194,1.39194,1.39103,1.39104,21000000.0
2005-12-21 15:40:00,1.39137,1.39141,1.39093,1.39093,32600000.0
2005-12-21 15:41:00,1.39109,1.39139,1.39094,1.39139,29000000.0
2005-12-21 15:42:00,1.39142,1.39153,1.39107,1.39124,28600000.0
2005-12-21 15:43:00,1.39114,1.39147,1.39105,1.39118,67100000.0
2005-12-21 15:44:00,1.39108,1.3912,1.39082,1.39105,15400000.0
2005-12-21 15:45:00,1.39089,1.39128,1.39089,1.39109,37000000.0
2005-12-21 15:46:00,1.39111,1.39114,1.39057,1.39062,26000000.0
2005-12-21 15:47:00,1.39064,1.39098,1.39047,1.39055,78200001.0
2005-12-21 15:48:00,1.3905,1.3905,1.39,1.39027,37800000.0
2005-12-21 15:49:00,1.39024,1.39031,1.38992,1.3901,35400000.0
2005-12-21 15:50:00,1.39006,1.39026,1.39002,1.39018,37600000.0
2005-12-21 15:51:00,1.39004,1.39005,1.38982,1.38996,32900000.0
2005-12-21 15:52:00,1.39001,1.39018,1.38998,1.39004,43200001.0
2005-12-21 15:53:00,1.38962,1.39,1.38955,1.38961,33800000.0
2005-12-21 15:54:00,1.38972,1.38991,1.38972,1.38974,32800000.0
2005-12-21 15:55:00,1.38993,1.38993,1.3895,1.38982,36100000.0
2005-12-21 15:56:00,1.39004,1.39035,1.38993,1.39013,46700000.0
2005-12-21 15:57:00,1.38997,1.39013,1.38986,1.38986,28400000.0
2005-12-21 15:58:00,1.39011,1.3904,1.39011,1.39026,49200001.0
2005-12-21 15:59:00,1.39039,1.39062,1.39027,1.39027,42400000.0
2005-12-21 16:00:00,1.39042,1.39047,1.39003,1.39027,31100000.0
2005-12-21 16:01:00,1.39023,1.39059,1.39023,1.39037,54900001.0
2005-12-21 16:02:00,1.39037,1.39047,1.39018,1.3904,34100000.0
2005-12-21 16:03:00,1.39023,1.39029,1.38994,1.38994,37800000.0
2005-12-21 16:04:00,1.38969,1.38999,1.38962,1.38969,56800000.0
2005-12-21 16:05:00,1.38985,1.39034,1.38985,1.39034,33000000.0
2005-12-21 16:06:00,1.39017,1.39034,1.39004,1.39004,29000000.0
2005-12-21 16:07:00,1.39006,1.39017,1.39005,1.39017,53200000.0
2005-12-21 16:08:00,1.39015,1.39019,1.38989,1.38997,30400000.0
2005-12-21 16:09:00,1.38958,1.38994,1.38949,1.38987,39000000.0
2005-12-21 16:10:00,1.38992,1.39009,1.38985,1.39008,30600000.0
2005-12-21 16:11:00,1.3898,1.39002,1.3898,1.38983,38400000.0
2005-12-21 16:12:00,1.3895,1.38959,1.38924,1.38946,68000001.0
2005-12-21 16:13:00,1.38944,1.38979,1.38944,1.38979,31600000.0
2005-12-21 16:14:00,1.38955,1.38977,1.38935,1.38975,53000000.0
2005-12-21 16:15:00,1.38971,1.39,1.38971,1.38992,53600001.0
2005-12-21 16:16:00,1.38975,1.38975,1.38918,1.3893,35200000.0
2005-12-21 16:17:00,1.38933,1.38957,1.38933,1.38957,29000000.0
2005-12-21 16:18:00,1.38962,1.38968,1.3895,1.38966,50100000.0
2005-12-21 16:19:00,1.38983,1.38983,1.38945,1.38945,36100000.0
2005-12-21 16:20:00,1.38928,1.38941,1.3892,1.38926,48800001.0
2005-12-21 16:21:00,1.38924,1.38927,1.38899,1.38917,32600000.0
2005-12-21 16:22:00,1.38928,1.38945,1.38919,1.38933,40400000.0
2005-12-21 16:23:00,1.3894,1.3894,1.38917,1.38928,35200000.0
2005-12-21 16:24:00,1.38935,1.38943,1.38916,1.38916,33000000.0
2005-12-21 16:25:00,1.38902,1.38902,1.38815,1.38858,42400000.0
2005-12-21 16:26:00,1.38876,1.38876,1.38839,1.38839,43600000.0
2005-12-21 16:27:00,1.38839,1.38888,1.38839,1.38873,30200000.0
2005-12-21 16:28:00,1.38889,1.38896,1.38855,1.38869,41900000.0
2005-12-21 16:29:00,1.38876,1.38876,1.38854,1.38874,35800000.0
2005-12-21 16:30:00,1.38863,1.38922,1.38855,1.38922,46600000.0
2005-12-21 16:31:00,1.38931,1.38931,1.38906,1.38923,38400000.0
2005-12-21 16:32:00,1.38956,1.38956,1.38882,1.38905,28600000.0
2005-12-21 16:33:00,1.38896,1.38896,1.38747,1.38747,37600000.0
2005-12-21 16:34:00,1.38706,1.38717,1.38668,1.38706,37200000.0
2005-12-21 16:35:00,1.38695,1.38699,1.38617,1.38648,37000000.0
2005-12-21 16:36:00,1.38627,1.38642,1.3858,1.38598,43800001.0
2005-12-21 16:37:00,1.38585,1.3864,1.38565,1.3864,39800000.0
2005-12-21 16:38:00,1.38637,1.38666,1.38637,1.38649,64800001.0
2005-12-21 16:39:00,1.38634,1.38634,1.38589,1.38622,21700000.0
2005-12-21 16:40:00,1.38615,1.38615,1.38586,1.38597,44400000.0
2005-12-21 16:41:00,1.3853,1.38608,1.3853,1.38572,27200000.0
2005-12-21 16:42:00,1.38565,1.38569,1.38502,1.38503,34800000.0
2005-12-21 16:43:00,1.38504,1.38534,1.38504,1.38519,51200000.0
2005-12-21 16:44:00,1.38515,1.38538,1.38515,1.38537,42400000.0
2005-12-21 16:45:00,1.38501,1.38501,1.3845,1.3845,42400000.0
2005-12-21 16:46:00,1.38454,1.38454,1.38412,1.38434,39800000.0
2005-12-21 16:47:00,1.38444,1.38475,1.38441,1.38475,41300000.0
2005-12-21 16:48:00,1.3849,1.3849,1.38433,1.3846,56800000.0
2005-12-21 16:49:00,1.38442,1.38458,1.38413,1.38455,37000000.0
2005-12-21 16:50:00,1.38459,1.3847,1.38428,1.38446,49000000.0
2005-12-21 16:51:00,1.38478,1.38552,1.38466,1.38552,29200000.0
2005-12-21 16:52:00,1.38562,1.38562,1.38497,1.38508,51700000.0
2005-12-21 16:53:00,1.38522,1.38533,1.38503,1.38523,35800000.0
2005-12-21 16:54:00,1.38515,1.38531,1.38504,1.38531,38600000.0
2005-12-21 16:55:00,1.38548,1.38551,1.38528,1.3855,33000000.0
2005-12-21 16:56:00,1.38548,1.38551,1.38494,1.38494,50900000.0
2005-12-21 16:57:00,1.3848,1.38506,1.3848,1.38494,35400000.0
2005-12-21 16:58:00,1.38466,1.38477,1.38423,1.38428,40200000.0
2005-12-21 16:59:00,1.38424,1.38429,1.38399,1.38429,32800000.0
2005-12-21 17:00:00,1.38369,1.38458,1.38369,1.38449,41000000.0
2005-12-21 17:01:00,1.38434,1.38474,1.38427,1.38464,59900000.0
2005-12-21 17:02:00,1.38478,1.38507,1.38473,1.38507,30400000.0
2005-12-21 17:03:00,1.38542,1.38586,1.38542,1.38577,38400000.0
2005-12-21 17:04:00,1.38573,1.38583,1.38537,1.38564,33900000.0
2005-12-21 17:05:00,1.38539,1.3854,1.38464,1.38486,32800000.0
2005-12-21 17:06:00,1.38509,1.38516,1.38482,1.38508,41100000.0
2005-12-21 17:07:00,1.385,1.38514,1.38479,1.38494,53200000.0
2005-12-21 17:08:00,1.38486,1.38527,1.38486,1.38527,51400001.0
2005-12-21 17:09:00,1.38505,1.38539,1.38487,1.38514,51600000.0
2005-12-21 17:10:00,1.38492,1.38536,1.38492,1.38531,34800000.0
2005-12-21 17:11:00,1.38536,1.38552,1.38513,1.38517,34800000.0
2005-12-21 17:12:00,1.38506,1.38511,1.38485,1.38497,35000000.0
2005-12-21 17:13:00,1.38471,1.38471,1.38442,1.38454,26800000.0
2005-12-21 17:14:00,1.38422,1.3846,1.38422,1.38424,44600000.0
2005-12-21 17:15:00,1.38463,1.38467,1.38434,1.38434,35000000.0
2005-12-21 17:16:00,1.38436,1.38476,1.38436,1.38475,31400000.0
2005-12-21 17:17:00,1.38485,1.38509,1.38428,1.38491,45600000.0
2005-12-21 17:18:00,1.38536,1.38536,1.38504,1.38523,46200000.0
2005-12-21 17:19:00,1.38495,1.38576,1.38495,1.38576,31600000.0
2005-12-21 17:20:00,1.38561,1.38563,1.3852,1.3853,37800000.0
2005-12-21 17:21:00,1.38567,1.38606,1.38508,1.38606,50400000.0
2005-12-21 17:22:00,1.38586,1.386,1.3858,1.38586,38800000.0
2005-12-21 17:23:00,1.38555,1.38596,1.38555,1.38596,23000000.0
2005-12-21 17:24:00,1.38596,1.38617,1.38567,1.38576,50300001.0
2005-12-21 17:25:00,1.38571,1.38675,1.38571,1.38675,33600000.0
2005-12-21 17:26:00,1.38673,1.38682,1.38649,1.38649,32800000.0
2005-12-21 17:27:00,1.38669,1.38677,1.38582,1.38582,31600000.0
2005-12-21 17:28:00,1.38582,1.38585,1.38558,1.38582,47100000.0
2005-12-21 17:29:00,1.38589,1.38605,1.38557,1.38585,40900000.0
2005-12-21 17:30:00,1.38564,1.38584,1.38542,1.3857,37600000.0
2005-12-21 17:31:00,1.38565,1.38573,1.38543,1.38543,58600001.0
2005-12-21 17:32:00,1.38539,1.38579,1.38539,1.38555,41200000.0
2005-12-21 17:33:00,1.38574,1.38604,1.38574,1.38604,33400000.0
2005-12-21 17:34:00,1.38609,1.38645,1.38609,1.38636,37400000.0
2005-12-21 17:35:00,1.38623,1.38623,1.38571,1.38585,31200000.0
2005-12-21 17:36:00,1.38565,1.38611,1.38554,1.38599,54200000.0
2005-12-21 17:37:00,1.38607,1.38625,1.38564,1.38625,27600000.0
2005-12-21 17:38:00,1.38609,1.38644,1.38609,1.38618,62200000.0
2005-12-21 17:39:00,1.38628,1.3866,1.38617,1.3866,23200000.0
2005-12-21 17:40:00,1.38636,1.38654,1.38636,1.38654,41300000.0
2005-12-21 17:41:00,1.38656,1.38671,1.38623,1.38623,50200000.0
2005-12-21 17:42:00,1.38611,1.38629,1.38575,1.38629,34000000.0
2005-12-21 17:43:00,1.38638,1.38638,1.38591,1.38608,45700000.0
2005-12-21 17:44:00,1.38585,1.38595,1.38574,1.38584,31000000.0
2005-12-21 17:45:00,1.38608,1.38617,1.3857,1.38579,42100000.0
2005-12-21 17:46:00,1.38574,1.38583,1.38554,1.3857,58000001.0
2005-12-21 17:47:00,1.38578,1.38633,1.38575,1.38575,50500000.0
2005-12-21 17:48:00,1.38574,1.38608,1.3856,1.38608,48100000.0
2005-12-21 17:49:00,1.3862,1.3862,1.38556,1.38599,29200000.0
2005-12-21 17:50:00,1.38607,1.38607,1.38575,1.38598,37500000.0
2005-12-21 17:51:00,1.38594,1.38614,1.38552,1.38552,20400000.0
2005-12-21 17:52:00,1.38557,1.38557,1.38518,1.38528,32800000.0
2005-12-21 17:53:00,1.38517,1.38564,1.38517,1.38564,21800000.0
2005-12-21 17:54:00,1.38552,1.38577,1.38514,1.38549,40200000.0
2005-12-21 17:55:00,1.38537,1.38539,1.38469,1.38539,36800000.0
2005-12-21 17:56:00,1.3849,1.3849,1.38457,1.38461,33200000.0
2005-12-21 17:57:00,1.38457,1.38487,1.38418,1.38458,29800000.0
2005-12-21 17:58:00,1.38462,1.38484,1.38437,1.38484,42600000.0
2005-12-21 17:59:00,1.38477,1.38507,1.38463,1.38463,44600000.0
2005-12-21 18:00:00,1.38474,1.38485,1.38455,1.38476,55400000.0
2005-12-21 18:01:00,1.38472,1.38474,1.38429,1.38432,49300000.0
2005-12-21 18:02:00,1.38445,1.38469,1.38445,1.38469,53300000.0
2005-12-21 18:03:00,1.38471,1.3854,1.38471,1.38504,29000000.0
2005-12-21 18:04:00,1.38533,1.38539,1.38522,1.38522,48800000.0
2005-12-21 18:05:00,1.38537,1.38537,1.38491,1.38491,18200000.0
2005-12-21 18:06:00,1.38469,1.38481,1.38427,1.38427,61400000.0
2005-12-21 18:07:00,1.3846,1.38472,1.38442,1.38472,46200000.0
2005-12-21 18:08:00,1.38466,1.38495,1.38466,1.38479,64700000.0
2005-12-21 18:09:00,1.38482,1.38507,1.38472,1.38472,47400000.0
2005-12-21 18:10:00,1.3847,1.38487,1.38453,1.38468,25600000.0
2005-12-21 18:11:00,1.38472,1.38482,1.38445,1.38458,73100001.0
2005-12-21 18:12:00,1.38459,1.38473,1.38414,1.38414,28200000.0
2005-12-21 18:13:00,1.38426,1.3844,1.38407,1.38425,47200000.0
2005-12-21 18:14:00,1.38365,1.38434,1.38365,1.38409,26000000.0
2005-12-21 18:15:00,1.38396,1.38451,1.38396,1.38429,33800000.0
2005-12-21 18:16:00,1.38437,1.3845,1.3842,1.38431,45200000.0
2005-12-21 18:17:00,1.38429,1.38443,1.38426,1.38426,60400001.0
2005-12-21 18:18:00,1.38435,1.38445,1.38403,1.38421,43700000.0
2005-12-21 18:19:00,1.38425,1.38425,1.38401,1.38405,37400000.0
2005-12-21 18:20:00,1.38409,1.38421,1.38386,1.38401,35600000.0
2005-12-21 18:21:00,1.384,1.38414,1.38372,1.38386,54700001.0
2005-12-21 18:22:00,1.38387,1.38403,1.38377,1.38377,19800000.0
2005-12-21 18:23:00,1.38379,1.38392,1.38329,1.38329,20600000.0
2005-12-21 18:24:00,1.38325,1.3833,1.38304,1.38307,45300000.0
2005-12-21 18:25:00,1.3834,1.38359,1.38325,1.38355,30600000.0
2005-12-21 18:26:00,1.38348,1.38364,1.38341,1.38357,23600000.0
2005-12-21 18:27:00,1.38335,1.38367,1.38311,1.38353,47400000.0
2005-12-21 18:28:00,1.38324,1.38348,1.38319,1.38331,34000000.0
2005-12-21 18:29:00,1.3832,1.38334,1.38301,1.38304,40800000.0
2005-12-21 18:30:00,1.38301,1.38302,1.38243,1.38243,32600000.0
2005-12-21 18:31:00,1.38222,1.38263,1.38216,1.38259,21600000.0
2005-12-21 18:32:00,1.38254,1.38267,1.38236,1.38267,45000000.0
2005-12-21 18:33:00,1.38277,1.38277,1.38254,1.38264,47900000.0
2005-12-21 18:34:00,1.38274,1.38312,1.38266,1.38303,29100000.0
2005-12-21 18:35:00,1.38308,1.3832,1.38274,1.38301,43800001.0
2005-12-21 18:36:00,1.38282,1.38318,1.38281,1.383,40600000.0
2005-12-21 18:37:00,1.38303,1.38309,1.38291,1.38302,24200000.0
2005-12-21 18:38:00,1.38285,1.38305,1.38275,1.38302,60600000.0
2005-12-21 18:39:00,1.38299,1.38349,1.38299,1.38349,40000000.0
2005-12-21 18:40:00,1.38309,1.38318,1.38264,1.38264,37400000.0
2005-12-21 18:41:00,1.38261,1.38285,1.38254,1.38262,23600000.0
2005-12-21 18:42:00,1.3823,1.38239,1.38192,1.38201,42700000.0
2005-12-21 18:43:00,1.38177,1.3823,1.38177,1.38196,50300000.0
2005-12-21 18:44:00,1.3819,1.38195,1.38174,1.38174,40000000.0
2005-12-21 18:45:00,1.38189,1.3819,1.38169,1.38177,40200000.0
2005-12-21 18:46:00,1.382,1.382,1.38169,1.38169,48600001.0
2005-12-21 18:47:00,1.38184,1.38214,1.3818,1.38206,18400000.0
2005-12-21 18:48:00,1.38197,1.38257,1.38194,1.38228,35400000.0
2005-12-21 18:49:00,1.38217,1.38228,1.38178,1.38204,30800000.0
2005-12-21 18:50:00,1.38219,1.38251,1.38219,1.38242,48000001.0
2005-12-21 18:51:00,1.38268,1.38282,1.38223,1.38223,40100000.0
2005-12-21 18:52:00,1.38198,1.38241,1.38198,1.38218,45600000.0
2005-12-21 18:53:00,1.38234,1.38253,1.38224,1.38232,46800001.0
2005-12-21 18:54:00,1.38266,1.38267,1.38238,1.38252,20400000.0
2005-12-21 18:55:00,1.38233,1.38269,1.38233,1.38266,19600000.0
2005-12-21 18:56:00,1.38239,1.38279,1.3823,1.3823,35800000.0
2005-12-21 18:57:00,1.38251,1.38262,1.38251,1.38256,32400000.0
2005-12-21 18:58:00,1.38247,1.38247,1.38174,1.38175,38100000.0
2005-12-21 18:59:00,1.38175,1.38175,1.38123,1.38152,23000000.0
2005-12-21 19:00:00,1.38117,1.38168,1.38117,1.38163,40000000.0
2005-12-21 19:01:00,1.38162,1.38162,1.38095,1.38095,45400000.0
2005-12-21 19:02:00,1.38093,1.38101,1.38037,1.38054,33700000.0
2005-12-21 19:03:00,1.38041,1.38062,1.38022,1.38043,57600000.0
2005-12-21 19:04:00,1.38043,1.38045,1.38013,1.38034,37600000.0
2005-12-21 19:05:00,1.38015,1.38015,1.37952,1.37953,25600000.0
2005-12-21 19:06:00,1.37931,1.37946,1.37931,1.37946,33400000.0
2005-12-21 19:07:00,1.37949,1.37961,1.37931,1.37948,51800000.0
2005-12-21 19:08:00,1.37923,1.37957,1.37923,1.37933,29400000.0
2005-12-21 19:09:00,1.3794,1.37947,1.37938,1.37941,45000001.0
2005-12-21 19:10:00,1.37961,1.37991,1.37931,1.37931,50200000.0
2005-12-21 19:11:00,1.37961,1.37971,1.37945,1.37967,45200000.0
2005-12-21 19:12:00,1.37927,1.37927,1.37888,1.37896,21000000.0
2005-12-21 19:13:00,1.37881,1.37889,1.37875,1.37887,46400000.0
2005-12-21 19:14:00,1.37876,1.37933,1.37876,1.37933,35200000.0
2005-12-21 19:15:00,1.37921,1.37953,1.37921,1.37945,28200000.0
2005-12-21 19:16:00,1.37923,1.37955,1.37919,1.37919,28000000.0
2005-12-21 19:17:00,1.37923,1.37957,1.37916,1.37933,52000000.0
2005-12-21 19:18:00,1.37933,1.37938,1.37914,1.37928,33000000.0
2005-12-21 19:19:00,1.37938,1.37939,1.37893,1.37928,40800000.0
2005-12-21 19:20:00,1.37927,1.37939,1.37898,1.37925,34800000.0
2005-12-21 19:21:00,1.3791,1.37936,1.3791,1.37931,30500000.0
2005-12-21 19:22:00,1.37943,1.3795,1.37925,1.37938,26800000.0
2005-12-21 19:23:00,1.37924,1.37949,1.37902,1.37936,38600000.0
2005-12-21 19:24:00,1.37935,1.37949,1.37925,1.37945,49400000.0
2005-12-21 19:25:00,1.37929,1.37929,1.3789,1.37918,41100000.0
2005-12-21 19:26:00,1.3789,1.37906,1.37862,1.37885,42400000.0
2005-12-21 19:27:00,1.37891,1.37916,1.37865,1.37916,25600000.0
2005-12-21 19:28:00,1.37917,1.37944,1.37917,1.37937,28700000.0
2005-12-21 19:29:00,1.37904,1.37904,1.3784,1.37875,21600000.0
2005-12-21 19:30:00,1.37876,1.37879,1.37854,1.37854,28600000.0
2005-12-21 19:31:00,1.37862,1.37862,1.37838,1.3785,54600000.0
2005-12-21 19:32:00,1.37853,1.3786,1.37835,1.37846,50700000.0
2005-12-21 19:33:00,1.37822,1.37843,1.37807,1.37836,37400000.0
2005-12-21 19:34:00,1.37826,1.37833,1.37791,1.37791,36800000.0
2005-12-21 19:35:00,1.37806,1.37816,1.37767,1.37804,31400000.0
2005-12-21 19:36:00,1.378,1.37836,1.37798,1.3783,32800000.0
2005-12-21 19:37:00,1.3784,1.37844,1.37822,1.37822,37600000.0
2005-12-21 19:38:00,1.37823,1.3788,1.37823,1.37865,47200000.0
2005-12-21 19:39:00,1.37883,1.37889,1.37867,1.37881,46200001.0
2005-12-21 19:40:00,1.37884,1.37895,1.37873,1.37893,57400000.0
2005-12-21 19:41:00,1.37883,1.37896,1.37871,1.37894,76700002.0
2005-12-21 19:42:00,1.37886,1.37913,1.37861,1.37913,36100000.0
2005-12-21 19:43:00,1.37915,1.37917,1.37877,1.37908,25600000.0
2005-12-21 19:44:00,1.3789,1.3789,1.3787,1.37886,35400000.0
2005-12-21 19:45:00,1.37879,1.3789,1.37873,1.37885,31400000.0
2005-12-21 19:46:00,1.37886,1.37896,1.37848,1.37848,32600000.0
2005-12-21 19:47:00,1.37881,1.37893,1.37872,1.37888,26400000.0
2005-12-21 19:48:00,1.37892,1.37892,1.3788,1.3788,42600000.0
2005-12-21 19:49:00,1.37858,1.37858,1.37831,1.37831,28800000.0
2005-12-21 19:50:00,1.3785,1.3785,1.37784,1.37799,44200000.0
2005-12-21 19:51:00,1.37782,1.37844,1.37782,1.37844,61800000.0
2005-12-21 19:52:00,1.37866,1.37887,1.37834,1.37842,40200000.0
2005-12-21 19:53:00,1.37828,1.37842,1.37802,1.37819,49800000.0
2005-12-21 19:54:00,1.37833,1.37865,1.37833,1.37865,42600000.0
2005-12-21 19:55:00,1.37869,1.37888,1.37869,1.37888,20600000.0
2005-12-21 19:56:00,1.379,1.37927,1.37886,1.37927,34000000.0
2005-12-21 19:57:00,1.37941,1.37964,1.37941,1.3796,30800000.0
2005-12-21 19:58:00,1.3794,1.37956,1.37929,1.37932,24800000.0
2005-12-21 19:59:00,1.37934,1.37941,1.37919,1.37921,44200000.0
2005-12-21 20:00:00,1.37942,1.37977,1.37921,1.37931,32400000.0
2005-12-21 20:01:00,1.3799,1.3801,1.37984,1.37984,47200000.0
2005-12-21 20:02:00,1.3799,1.38001,1.37976,1.37984,29400000.0
2005-12-21 20:03:00,1.3798,1.3798,1.37952,1.37967,29400000.0
2005-12-21 20:04:00,1.37981,1.38004,1.37959,1.37972,40800000.0
2005-12-21 20:05:00,1.37977,1.38001,1.37963,1.37974,37400000.0
2005-12-21 20:06:00,1.3799,1.38014,1.37985,1.37991,29200000.0
2005-12-21 20:07:00,1.37995,1.38077,1.37995,1.38074,38700000.0
2005-12-21 20:08:00,1.38073,1.38087,1.38045,1.38059,33800000.0
2005-12-21 20:09:00,1.38044,1.38052,1.38044,1.38046,26600000.0
2005-12-21 20:10:00,1.38002,1.38042,1.38002,1.38035,37400000.0
2005-12-21 20:11:00,1.38038,1.38038,1.37992,1.37994,37400000.0
2005-12-21 20:12:00,1.37986,1.37986,1.37937,1.37965,33800000.0
2005-12-21 20:13:00,1.37963,1.37963,1.3793,1.37947,34800000.0
2005-12-21 20:14:00,1.37939,1.37943,1.37883,1.37935,32400000.0
2005-12-21 20:15:00,1.37934,1.37934,1.37917,1.37931,31000000.0
2005-12-21 20:16:00,1.37943,1.37985,1.37933,1.37965,35000000.0
2005-12-21 20:17:00,1.37967,1.38003,1.37929,1.38003,32800000.0
2005-12-21 20:18:00,1.3801,1.3803,1.38006,1.38008,22600000.0
2005-12-21 20:19:00,1.38025,1.38026,1.37982,1.37993,66200000.0
2005-12-21 20:20:00,1.37993,1.38003,1.37983,1.38003,25800000.0
2005-12-21 20:21:00,1.37983,1.37991,1.37978,1.37991,48400000.0
2005-12-21 20:22:00,1.37979,1.37979,1.37957,1.37976,37200000.0
2005-12-21 20:23:00,1.37967,1.37972,1.3794,1.37962,46200000.0
2005-12-21 20:24:00,1.37984,1.37989,1.37971,1.37971,23600000.0
2005-12-21 20:25:00,1.37996,1.37996,1.3795,1.3795,52800000.0
2005-12-21 20:26:00,1.37969,1.37972,1.37935,1.37947,42900000.0
2005-12-21 20:27:00,1.37962,1.38016,1.37935,1.37995,31200000.0
2005-12-21 20:28:00,1.38011,1.38038,1.38011,1.38038,22800000.0
2005-12-21 20:29:00,1.38035,1.3804,1.37983,1.3804,39600000.0
2005-12-21 20:30:00,1.38057,1.38059,1.38039,1.38045,30400000.0
2005-12-21 20:31:00,1.38021,1.38032,1.37962,1.38032,47700000.0
2005-12-21 20:32:00,1.38017,1.38032,1.37982,1.38032,50000000.0
2005-12-21 20:33:00,1.38036,1.38036,1.38015,1.38021,42000000.0
2005-12-21 20:34:00,1.38013,1.38055,1.38013,1.38054,41500000.0
2005-12-21 20:35:00,1.38059,1.38078,1.38055,1.38066,23000000.0
2005-12-21 20:36:00,1.38081,1.38098,1.38071,1.38084,45200000.0
2005-12-21 20:37:00,1.38084,1.38087,1.38061,1.38087,42000000.0
2005-12-21 20:38:00,1.38109,1.38109,1.38071,1.38099,33200000.0
2005-12-21 20:39:00,1.38081,1.38103,1.38071,1.38089,32400000.0
2005-12-21 20:40:00,1.38089,1.38108,1.38089,1.38093,30000000.0
2005-12-21 20:41:00,1.3809,1.38105,1.38074,1.38086,40600000.0
2005-12-21 20:42:00,1.38071,1.38073,1.38035,1.38061,32400000.0
2005-12-21 20:43:00,1.38036,1.38036,1.37981,1.37981,26000000.0
2005-12-21 20:44:00,1.37987,1.38004,1.37968,1.37994,61600000.0
2005-12-21 20:45:00,1.37963,1.37988,1.37963,1.37964,42000000.0
2005-12-21 20:46:00,1.37991,1.38051,1.37991,1.38051,45500000.0
2005-12-21 20:47:00,1.38053,1.38057,1.38026,1.38042,29000000.0
2005-12-21 20:48:00,1.38031,1.38061,1.38031,1.38051,40700000.0
2005-12-21 20:49:00,1.3805,1.38056,1.38044,1.38044,36300000.0
2005-12-21 20:50:00,1.38026,1.38035,1.38022,1.38033,38000000.0
2005-12-21 20:51:00,1.38018,1.38041,1.38018,1.38028,30400000.0
2005-12-21 20:52:00,1.38025,1.38048,1.38019,1.3804,41400000.0
2005-12-21 20:53:00,1.38021,1.38046,1.38021,1.3803,51800000.0
2005-12-21 20:54:00,1.37995,1.38035,1.37995,1.38008,55600001.0
2005-12-21 20:55:00,1.38026,1.3808,1.38026,1.38077,34200000.0
2005-12-21 20:56:00,1.38045,1.38052,1.38033,1.38052,32400000.0
2005-12-21 20:57:00,1.38054,1.38054,1.38027,1.38027,21200000.0
2005-12-21 20:58:00,1.38032,1.38047,1.38027,1.38042,56700000.0
2005-12-21 20:59:00,1.38042,1.38073,1.38042,1.38073,49800001.0
2005-12-21 21:00:00,1.38069,1.38091,1.38046,1.38085,34400000.0
2005-12-21 21:01:00,1.38096,1.38118,1.38056,1.38056,28400000.0
2005-12-21 21:02:00,1.38087,1.38109,1.38061,1.38109,55100000.0
2005-12-21 21:03:00,1.38106,1.38106,1.38094,1.38094,37400001.0
2005-12-21 21:04:00,1.3811,1.3811,1.38089,1.38102,30400000.0
2005-12-21 21:05:00,1.38077,1.38117,1.38077,1.38101,41800000.0
2005-12-21 21:06:00,1.38098,1.38123,1.38084,1.38123,52900000.0
2005-12-21 21:07:00,1.38135,1.38135,1.38108,1.38122,34800000.0
2005-12-21 21:08:00,1.38125,1.38129,1.38116,1.38128,58500000.0
2005-12-21 21:09:00,1.3813,1.38132,1.38113,1.38119,21800000.0
2005-12-21 21:10:00,1.38119,1.38132,1.38105,1.38114,24600000.0
2005-12-21 21:11:00,1.38105,1.38132,1.38082,1.38103,24200000.0
2005-12-21 21:12:00,1.3812,1.38134,1.38114,1.38125,61500000.0
2005-12-21 21:13:00,1.38135,1.38159,1.38134,1.38149,63000000.0
2005-12-21 21:14:00,1.38137,1.38166,1.38115,1.38148,46200001.0
2005-12-21 21:15:00,1.38149,1.38165,1.38147,1.38159,38300000.0
2005-12-21 21:16:00,1.38127,1.38183,1.38127,1.38183,42700000.0
2005-12-21 21:17:00,1.38176,1.38176,1.38131,1.38131,47400000.0
2005-12-21 21:18:00,1.38189,1.38189,1.38106,1.38138,33000000.0
2005-12-21 21:19:00,1.38149,1.38154,1.38131,1.38134,28900000.0
2005-12-21 21:20:00,1.38137,1.38151,1.38127,1.38134,34700000.0
2005-12-21 21:21:00,1.38125,1.38149,1.38123,1.38136,33000000.0
2005-12-21 21:22:00,1.38101,1.3815,1.38101,1.38136,35200000.0
2005-12-21 21:23:00,1.38153,1.38185,1.38142,1.38144,39800000.0
2005-12-21 21:24:00,1.38178,1.38196,1.38161,1.38165,43300000.0
2005-12-21 21:25:00,1.38173,1.38189,1.38149,1.38149,39800000.0
2005-12-21 21:26:00,1.3815,1.38152,1.3813,1.3813,27600000.0
2005-12-21 21:27:00,1.3814,1.38144,1.38131,1.38131,32700000.0
2005-12-21 21:28:00,1.38135,1.38155,1.38135,1.38155,22800000.0
2005-12-21 21:29:00,1.38165,1.38165,1.38146,1.3816,23600000.0
2005-12-21 21:30:00,1.38158,1.3817,1.38147,1.38158,30600000.0
2005-12-21 21:31:00,1.38169,1.38185,1.38157,1.38182,38000000.0
2005-12-21 21:32:00,1.38203,1.38203,1.38173,1.38179,47700000.0
2005-12-21 21:33:00,1.38184,1.38202,1.38168,1.3818,45900000.0
2005-12-21 21:34:00,1.38176,1.38176,1.38158,1.38166,36200000.0
2005-12-21 21:35:00,1.38149,1.3815,1.38106,1.3815,39900000.0
2005-12-21 21:36:00,1.38157,1.38157,1.3812,1.38153,43900000.0
2005-12-21 21:37:00,1.38169,1.3817,1.38158,1.3817,32200000.0
2005-12-21 21:38:00,1.38176,1.38177,1.38162,1.38177,39600000.0
2005-12-21 21:39:00,1.38157,1.38187,1.38157,1.38187,33600000.0
2005-12-21 21:40:00,1.38178,1.38204,1.38178,1.38196,45800000.0
2005-12-21 21:41:00,1.38201,1.3822,1.38197,1.3822,44600000.0
2005-12-21 21:42:00,1.38223,1.38241,1.38199,1.38199,30600000.0
2005-12-21 21:43:00,1.38225,1.38242,1.38223,1.38236,22800000.0
2005-12-21 21:44:00,1.38217,1.3823,1.38204,1.38213,45900001.0
2005-12-21 21:45:00,1.382,1.3821,1.382,1.38202,25600000.0
2005-12-21 21:46:00,1.38205,1.38211,1.38172,1.38186,42000000.0
2005-12-21 21:47:00,1.38186,1.38211,1.38186,1.38193,35300000.0
2005-12-21 21:48:00,1.38217,1.38224,1.38196,1.38209,43800000.0
2005-12-21 21:49:00,1.38212,1.38224,1.38208,1.38224,40600001.0
2005-12-21 21:50:00,1.38237,1.38243,1.38211,1.38211,85200002.0
2005-12-21 21:51:00,1.38191,1.38219,1.38191,1.38203,48500001.0
2005-12-21 21:52:00,1.38187,1.38206,1.38183,1.382,53900000.0
2005-12-21 21:53:00,1.38198,1.38205,1.38183,1.38183,36100000.0
2005-12-21 21:54:00,1.38176,1.38205,1.38171,1.38205,47700000.0
2005-12-21 21:55:00,1.38214,1.38222,1.38192,1.38221,45000000.0
2005-12-21 21:56:00,1.38221,1.38234,1.38212,1.3822,53800000.0
2005-12-21 21:57:00,1.3822,1.38244,1.38191,1.38231,38400000.0
2005-12-21 21:58:00,1.38215,1.38237,1.38205,1.38205,21200000.0
2005-12-21 21:59:00,1.38226,1.38245,1.38203,1.38235,22800000.0
2005-12-21 22:00:00,1.38248,1.38269,1.3823,1.3823,51800000.0
2005-12-21 22:01:00,1.38196,1.38214,1.38185,1.38189,47600000.0
2005-12-21 22:02:00,1.38177,1.38185,1.38162,1.38162,26000000.0
2005-12-21 22:03:00,1.38187,1.38197,1.38175,1.38191,39600001.0
2005-12-21 22:04:00,1.38171,1.38171,1.38126,1.38141,26800000.0
2005-12-21 22:05:00,1.3815,1.3815,1.38117,1.38133,32800000.0
2005-12-21 22:06:00,1.38129,1.38129,1.38091,1.38127,42800000.0
2005-12-21 22:07:00,1.38122,1.38147,1.38121,1.38125,32200000.0
2005-12-21 22:08:00,1.38095,1.38147,1.38095,1.38122,48300001.0
2005-12-21 22:09:00,1.38095,1.38095,1.38066,1.3807,23600000.0
2005-12-21 22:10:00,1.38092,1.38113,1.38086,1.38113,49000000.0
2005-12-21 22:11:00,1.38113,1.38128,1.38103,1.38103,37600000.0
2005-12-21 22:12:00,1.38106,1.3812,1.38084,1.38084,47700000.0
2005-12-21 22:13:00,1.38106,1.3815,1.38106,1.3815,34100000.0
2005-12-21 22:14:00,1.38142,1.38178,1.3814,1.38149,54600001.0
2005-12-21 22:15:00,1.3815,1.38156,1.38132,1.38136,48400000.0
2005-12-21 22:16:00,1.38123,1.38128,1.38103,1.38103,36400000.0
2005-12-21 22:17:00,1.38124,1.38136,1.38097,1.38119,32100000.0
2005-12-21 22:18:00,1.38133,1.38138,1.38123,1.38123,34800000.0
2005-12-21 22:19:00,1.38107,1.3813,1.38107,1.38119,28200000.0
2005-12-21 22:20:00,1.38126,1.38147,1.3812,1.3814,33000000.0
2005-12-21 22:21:00,1.38131,1.38146,1.38106,1.38133,49400001.0
2005-12-21 22:22:00,1.38145,1.38155,1.38129,1.38146,65300001.0
2005-12-21 22:23:00,1.38163,1.38163,1.38138,1.38142,25400000.0
2005-12-21 22:24:00,1.38151,1.38155,1.38131,1.38137,40200000.0
2005-12-21 22:25:00,1.38124,1.38134,1.38115,1.38134,23800000.0
2005-12-21 22:26:00,1.38113,1.3815,1.38113,1.3815,64400002.0
2005-12-21 22:27:00,1.38143,1.38143,1.3811,1.38137,34600000.0
2005-12-21 22:28:00,1.38133,1.38162,1.38131,1.38157,41400000.0
2005-12-21 22:29:00,1.38163,1.38171,1.38144,1.38155,33600000.0
2005-12-21 22:30:00,1.38151,1.38158,1.3814,1.38147,46200000.0
2005-12-21 22:31:00,1.38168,1.3817,1.38097,1.3815,39800000.0
2005-12-21 22:32:00,1.3814,1.38153,1.38127,1.38134,47000000.0
2005-12-21 22:33:00,1.38128,1.38146,1.38125,1.38135,52800000.0
2005-12-21 22:34:00,1.38131,1.38144,1.381,1.38129,68300000.0
2005-12-21 22:35:00,1.38145,1.38147,1.3813,1.3813,44500000.0
2005-12-21 22:36:00,1.3815,1.3815,1.38084,1.38084,50500000.0
2005-12-21 22:37:00,1.38156,1.38168,1.38146,1.38157,47100000.0
2005-12-21 22:38:00,1.38144,1.38159,1.38143,1.38159,30400000.0
2005-12-21 22:39:00,1.38161,1.38172,1.38144,1.38156,25400000.0
2005-12-21 22:40:00,1.38165,1.38171,1.3813,1.3813,42000000.0
2005-12-21 22:41:00,1.38151,1.38172,1.38148,1.38165,34000000.0
2005-12-21 22:42:00,1.38174,1.38181,1.38157,1.38168,37200000.0
2005-12-21 22:43:00,1.38178,1.38201,1.38178,1.38201,31000000.0
2005-12-21 22:44:00,1.38192,1.38208,1.38187,1.38208,33000000.0
2005-12-21 22:45:00,1.38205,1.38205,1.38179,1.382,36600000.0
2005-12-21 22:46:00,1.3819,1.38211,1.3819,1.38191,36800000.0
2005-12-21 22:47:00,1.38201,1.38201,1.38162,1.3817,28400000.0
2005-12-21 22:48:00,1.38146,1.38181,1.38146,1.38164,35300000.0
2005-12-21 22:49:00,1.38159,1.38187,1.38144,1.38173,49600000.0
2005-12-21 22:50:00,1.38184,1.38196,1.38123,1.38123,23600000.0
2005-12-21 22:51:00,1.38133,1.3816,1.38133,1.38159,28000000.0
2005-12-21 22:52:00,1.38163,1.38181,1.38149,1.38149,25200000.0
2005-12-21 22:53:00,1.38168,1.38184,1.38139,1.38173,40700000.0
2005-12-21 22:54:00,1.38176,1.38182,1.38159,1.38159,42900001.0
2005-12-21 22:55:00,1.38149,1.38167,1.3813,1.38148,42100000.0
2005-12-21 22:56:00,1.38172,1.38172,1.38154,1.38166,36200000.0
2005-12-21 22:57:00,1.38148,1.38148,1.3811,1.3811,37000000.0
2005-12-21 22:58:00,1.38137,1.38156,1.38137,1.38155,33200000.0
2005-12-21 22:59:00,1.38164,1.38168,1.38146,1.38159,50000000.0
2005-12-21 23:00:00,1.38159,1.38161,1.38139,1.38139,30600000.0
2005-12-21 23:01:00,1.38145,1.38162,1.38117,1.38153,37200000.0
2005-12-21 23:02:00,1.38144,1.38154,1.38142,1.38145,39000001.0
2005-12-21 23:03:00,1.38155,1.38155,1.38125,1.38125,63200001.0
2005-12-21 23:04:00,1.38135,1.38145,1.38126,1.38145,41100000.0
2005-12-21 23:05:00,1.38146,1.38157,1.38139,1.38151,35000000.0
2005-12-21 23:06:00,1.38144,1.38151,1.38107,1.38141,39400000.0
2005-12-21 23:07:00,1.38122,1.38152,1.38122,1.38139,40200000.0
2005-12-21 23:08:00,1.38136,1.38144,1.38118,1.38126,48300000.0
2005-12-21 23:09:00,1.38129,1.38142,1.38117,1.38117,37000000.0
2005-12-21 23:10:00,1.38092,1.38121,1.3808,1.38101,42400000.0
2005-12-21 23:11:00,1.38104,1.38104,1.38085,1.38093,57100000.0
2005-12-21 23:12:00,1.3811,1.38118,1.38098,1.38112,45400001.0
2005-12-21 23:13:00,1.38046,1.38112,1.38046,1.38071,32600000.0
2005-12-21 23:14:00,1.38078,1.38078,1.38056,1.38062,37400000.0
2005-12-21 23:15:00,1.3806,1.38075,1.38006,1.38061,42600000.0
2005-12-21 23:16:00,1.38072,1.38078,1.38054,1.38066,34200000.0
2005-12-21 23:17:00,1.38078,1.38094,1.38066,1.38066,32600000.0
2005-12-21 23:18:00,1.38084,1.3809,1.38051,1.38071,59000000.0
2005-12-21 23:19:00,1.38083,1.38126,1.38083,1.38117,41600000.0
2005-12-21 23:20:00,1.38143,1.38143,1.38089,1.3813,32400000.0
2005-12-21 23:21:00,1.38142,1.38142,1.38106,1.38114,36800000.0
2005-12-21 23:22:00,1.38088,1.38088,1.37961,1.37988,39500000.0
2005-12-21 23:23:00,1.37981,1.38024,1.37981,1.38024,38400000.0
2005-12-21 23:24:00,1.38024,1.38071,1.38024,1.38043,28000000.0
2005-12-21 23:25:00,1.38058,1.38065,1.38046,1.38046,76000002.0
2005-12-21 23:26:00,1.38044,1.38055,1.38022,1.38055,39000000.0
2005-12-21 23:27:00,1.38036,1.38045,1.38026,1.38026,39000000.0
2005-12-21 23:28:00,1.38008,1.38018,1.37985,1.37985,47900000.0
2005-12-21 23:29:00,1.38012,1.3804,1.37998,1.38017,40800000.0
2005-12-21 23:30:00,1.38012,1.38039,1.38012,1.38029,30400000.0
2005-12-21 23:31:00,1.38036,1.38036,1.37992,1.38034,18400000.0
2005-12-21 23:32:00,1.38011,1.38042,1.38011,1.38021,45700000.0
2005-12-21 23:33:00,1.38001,1.38015,1.38,1.38012,72700001.0
2005-12-21 23:34:00,1.38008,1.38025,1.37992,1.37997,31200000.0
2005-12-21 23:35:00,1.37969,1.37969,1.37901,1.37901,30600000.0
2005-12-21 23:36:00,1.37905,1.37918,1.37898,1.37898,30400000.0
2005-12-21 23:37:00,1.37905,1.37922,1.37888,1.37922,28000000.0
2005-12-21 23:38:00,1.37923,1.37932,1.37909,1.37921,51800000.0
2005-12-21 23:39:00,1.37884,1.37886,1.37873,1.37885,35200000.0
2005-12-21 23:40:00,1.37904,1.37904,1.3786,1.3786,28200000.0
2005-12-21 23:41:00,1.37877,1.37887,1.37815,1.37815,53400001.0
2005-12-21 23:42:00,1.37872,1.37872,1.37841,1.37843,43600000.0
2005-12-21 23:43:00,1.37861,1.37869,1.37815,1.37843,35600000.0
2005-12-21 23:44:00,1.37849,1.37856,1.37833,1.37856,41400000.0
2005-12-21 23:45:00,1.37839,1.37864,1.37818,1.37853,50800000.0
2005-12-21 23:46:00,1.3787,1.3787,1.37837,1.37838,41500000.0
2005-12-21 23:47:00,1.37841,1.37852,1.37825,1.37844,49300000.0
2005-12-21 23:48:00,1.37846,1.37846,1.37821,1.37841,35200000.0
2005-12-21 23:49:00,1.37854,1.37864,1.37827,1.37848,40400000.0
2005-12-21 23:50:00,1.37855,1.37872,1.37835,1.37856,36800000.0
2005-12-21 23:51:00,1.37875,1.3788,1.3785,1.37865,30800000.0
2005-12-21 23:52:00,1.3787,1.3787,1.37835,1.37865,43800000.0
2005-12-21 23:53:00,1.37885,1.37885,1.37849,1.37882,37400000.0
2005-12-21 23:54:00,1.37882,1.37899,1.37813,1.37813,35400000.0
2005-12-21 23:55:00,1.37853,1.37865,1.37847,1.37863,41000000.0
2005-12-21 23:56:00,1.3786,1.3786,1.37812,1.37838,28200000.0
2005-12-21 23:57:00,1.37853,1.37861,1.37848,1.37861,29400000.0
2005-12-21 23:58:00,1.37855,1.37873,1.37831,1.37861,30400000.0
2005-12-21 23:59:00,1.37858,1.37868,1.37838,1.37843,40200000.0
2005-12-22 00:00:00,1.37858,1.37873,1.37846,1.37858,39200000.0
2005-12-22 00:01:00,1.3784,1.3786,1.3784,1.3786,30400000.0
2005-12-22 00:02:00,1.3784,1.3786,1.3784,1.3786,30400000.0
2005-12-22 00:04:00,1.3788,1.3788,1.3786,1.3786,30400000.0
2005-12-22 00:06:00,1.3788,1.3788,1.3786,1.3788,30400000.0
2005-12-22 00:07:00,1.3786,1.3789,1.3786,1.3788,30400000.0
2005-12-22 00:09:00,1.3789,1.3789,1.3789,1.3789,30400000.0
2005-12-22 00:10:00,1.3792,1.3792,1.3792,1.3792,30400000.0
2005-12-22 00:12:00,1.3794,1.3794,1.3792,1.3792,30400000.0
2005-12-22 00:13:00,1.3794,1.3794,1.379,1.3792,30400000.0
2005-12-22 00:14:00,1.3793,1.3793,1.3791,1.3791,30400000.0
2005-12-22 00:15:00,1.379,1.379,1.379,1.379,30400000.0
2005-12-22 00:16:00,1.3789,1.379,1.3789,1.379,30400000.0
2005-12-22 00:18:00,1.3789,1.379,1.3789,1.3789,30400000.0
2005-12-22 00:19:00,1.379,1.379,1.3789,1.3789,30400000.0
2005-12-22 00:20:00,1.3792,1.3792,1.3792,1.3792,30400000.0
2005-12-22 00:21:00,1.379,1.3794,1.379,1.3794,30400000.0
2005-12-22 00:22:00,1.3795,1.3795,1.3794,1.3794,30400000.0
2005-12-22 00:23:00,1.3795,1.3798,1.3795,1.3796,30400000.0
2005-12-22 00:24:00,1.3797,1.3797,1.3797,1.3797,30400000.0
2005-12-22 00:25:00,1.3796,1.38,1.3796,1.3797,30400000.0
2005-12-22 00:26:00,1.3798,1.38,1.3796,1.3798,30400000.0
2005-12-22 00:27:00,1.38,1.38,1.3796,1.3796,30400000.0
2005-12-22 00:28:00,1.3797,1.3797,1.3796,1.3797,30400000.0
2005-12-22 00:29:00,1.3796,1.3797,1.3796,1.3796,30400000.0
2005-12-22 00:30:00,1.3797,1.3797,1.3793,1.3797,30400000.0
2005-12-22 00:31:00,1.37854,1.37854,1.37824,1.37824,30400000.0
2005-12-22 00:32:00,1.37825,1.37866,1.37825,1.37845,37200000.0
2005-12-22 00:33:00,1.37851,1.37851,1.37826,1.37834,21000000.0
2005-12-22 00:34:00,1.37813,1.37822,1.37793,1.37793,30600000.0
2005-12-22 00:35:00,1.37838,1.37838,1.37818,1.37833,47000000.0
2005-12-22 00:36:00,1.37831,1.37836,1.37821,1.37832,27200000.0
2005-12-22 00:37:00,1.37832,1.37838,1.37824,1.37824,20800000.0
2005-12-22 00:38:00,1.37829,1.37839,1.37819,1.37824,46100000.0
2005-12-22 00:39:00,1.37837,1.37853,1.37825,1.37838,41400000.0
2005-12-22 00:40:00,1.37853,1.37865,1.37844,1.37855,30800000.0
2005-12-22 00:41:00,1.37851,1.37851,1.37816,1.37836,44600000.0
2005-12-22 00:42:00,1.3783,1.37847,1.37829,1.37847,38600000.0
2005-12-22 00:43:00,1.37824,1.37872,1.37798,1.37872,35600000.0
2005-12-22 00:44:00,1.37875,1.37875,1.37862,1.3787,45200000.0
2005-12-22 00:45:00,1.37872,1.37874,1.3785,1.37854,61400002.0
2005-12-22 00:46:00,1.37855,1.37865,1.37847,1.37859,43200001.0
2005-12-22 00:47:00,1.3785,1.37857,1.37837,1.37847,40200000.0
2005-12-22 00:48:00,1.37822,1.3786,1.37822,1.37842,21600000.0
2005-12-22 00:49:00,1.37855,1.37855,1.3782,1.37841,42400000.0
2005-12-22 00:50:00,1.37846,1.37865,1.37836,1.37847,24400000.0
2005-12-22 00:51:00,1.37837,1.37838,1.37811,1.37821,37600000.0
2005-12-22 00:52:00,1.37801,1.37816,1.37796,1.37816,47800001.0
2005-12-22 00:53:00,1.37793,1.37816,1.37791,1.37816,50400000.0
2005-12-22 00:54:00,1.37778,1.37816,1.37778,1.37816,40200000.0
2005-12-22 00:55:00,1.37818,1.37826,1.37786,1.37826,37000001.0
2005-12-22 00:56:00,1.37823,1.37828,1.37808,1.37813,52100000.0
2005-12-22 00:57:00,1.3783,1.37841,1.37817,1.37817,36600000.0
2005-12-22 00:58:00,1.37839,1.37839,1.37817,1.37817,30300000.0
2005-12-22 00:59:00,1.37836,1.38077,1.37836,1.38074,45000000.0
2005-12-22 01:00:00,1.38071,1.38073,1.38052,1.38052,22800000.0
2005-12-22 01:01:00,1.38065,1.38083,1.38057,1.38068,29200000.0
2005-12-22 01:02:00,1.38084,1.38087,1.38042,1.38042,54000000.0
2005-12-22 01:03:00,1.38082,1.38084,1.38055,1.38072,25400000.0
2005-12-22 01:04:00,1.38074,1.38093,1.38074,1.38078,42400000.0
2005-12-22 01:05:00,1.38087,1.38095,1.38077,1.38086,49500000.0
2005-12-22 01:06:00,1.38076,1.38076,1.37866,1.37888,47900000.0
2005-12-22 01:07:00,1.3789,1.37898,1.37867,1.37878,37800000.0
2005-12-22 01:08:00,1.37887,1.37892,1.37849,1.37849,29800000.0
2005-12-22 01:09:00,1.37894,1.37905,1.37886,1.37901,23000000.0
2005-12-22 01:10:00,1.37896,1.37915,1.37878,1.37902,34000000.0
2005-12-22 01:11:00,1.37901,1.37923,1.37901,1.37923,30800000.0
2005-12-22 01:12:00,1.37914,1.37931,1.37893,1.37912,20800000.0
2005-12-22 01:13:00,1.37934,1.37938,1.37913,1.37928,40200000.0
2005-12-22 01:14:00,1.37912,1.3793,1.37892,1.37908,32000000.0
2005-12-22 01:15:00,1.37909,1.37909,1.37879,1.37901,20600000.0
2005-12-22 01:16:00,1.37889,1.37904,1.37879,1.37895,81500002.0
2005-12-22 01:17:00,1.37908,1.3791,1.3789,1.37905,37600000.0
2005-12-22 01:18:00,1.37897,1.37902,1.37864,1.37902,37800000.0
2005-12-22 01:19:00,1.37876,1.37891,1.3787,1.37875,37400000.0
2005-12-22 01:20:00,1.37887,1.37905,1.37838,1.37905,39800000.0
2005-12-22 01:21:00,1.37893,1.37927,1.37893,1.37924,50100000.0
2005-12-22 01:22:00,1.37934,1.37939,1.37911,1.37929,28000000.0
2005-12-22 01:23:00,1.37926,1.37961,1.37921,1.37921,56600001.0
2005-12-22 01:24:00,1.37955,1.37967,1.37946,1.37967,24600000.0
2005-12-22 01:25:00,1.37962,1.37988,1.37935,1.37976,49400000.0
2005-12-22 01:26:00,1.37955,1.37986,1.37955,1.37984,43500000.0
2005-12-22 01:27:00,1.37975,1.37984,1.37961,1.37984,40000000.0
2005-12-22 01:28:00,1.37975,1.37989,1.37944,1.37971,44600000.0
2005-12-22 01:29:00,1.37978,1.37978,1.37957,1.37963,39800000.0
2005-12-22 01:30:00,1.37965,1.37965,1.3791,1.37957,50200000.0
2005-12-22 01:31:00,1.37955,1.37965,1.37933,1.37953,24200000.0
2005-12-22 01:32:00,1.37944,1.37959,1.37931,1.37943,30600000.0
2005-12-22 01:33:00,1.37945,1.37955,1.37935,1.37952,27000000.0
2005-12-22 01:34:00,1.37947,1.37952,1.37904,1.37942,23400000.0
2005-12-22 01:35:00,1.3794,1.37952,1.37914,1.37914,33600000.0
2005-12-22 01:36:00,1.37936,1.37955,1.37936,1.37943,26600000.0
2005-12-22 01:37:00,1.37945,1.37949,1.3791,1.37949,34000000.0
2005-12-22 01:38:00,1.37945,1.37963,1.37938,1.37963,21200000.0
2005-12-22 01:39:00,1.37942,1.37948,1.37896,1.37919,41000000.0
2005-12-22 01:40:00,1.37907,1.37917,1.37901,1.37908,34300000.0
2005-12-22 01:41:00,1.37899,1.37927,1.37895,1.3792,44600000.0
2005-12-22 01:42:00,1.37934,1.37944,1.37914,1.37934,36400000.0
2005-12-22 01:43:00,1.37946,1.37951,1.37894,1.37941,30200000.0
2005-12-22 01:44:00,1.37946,1.37946,1.37913,1.37941,31100000.0
2005-12-22 01:45:00,1.37937,1.37946,1.37926,1.37931,38300000.0
2005-12-22 01:46:00,1.37927,1.37944,1.37914,1.37926,53800000.0
2005-12-22 01:47:00,1.37929,1.37946,1.37919,1.37924,22400000.0
2005-12-22 01:48:00,1.37941,1.37947,1.37896,1.37896,42500001.0
2005-12-22 01:49:00,1.37929,1.37942,1.37879,1.37924,41000000.0
2005-12-22 01:50:00,1.37921,1.37932,1.37883,1.37932,35200000.0
2005-12-22 01:51:00,1.37929,1.37929,1.37914,1.37916,41200001.0
2005-12-22 01:52:00,1.37936,1.37941,1.37916,1.37916,26400000.0
2005-12-22 01:53:00,1.37937,1.3797,1.37933,1.37959,53000000.0
2005-12-22 01:54:00,1.37962,1.37994,1.37962,1.37988,49600000.0
2005-12-22 01:55:00,1.37988,1.38009,1.37983,1.37983,44500000.0
2005-12-22 01:56:00,1.38002,1.38035,1.37997,1.38007,33800000.0
2005-12-22 01:57:00,1.38007,1.38022,1.38,1.38004,51800000.0
2005-12-22 01:58:00,1.37991,1.37991,1.37946,1.37946,18400000.0
2005-12-22 01:59:00,1.37975,1.37978,1.37959,1.37962,46800000.0
2005-12-22 02:00:00,1.37924,1.37948,1.3792,1.3792,44200000.0
2005-12-22 02:01:00,1.37897,1.37902,1.37887,1.37888,59900000.0
2005-12-22 02:02:00,1.37877,1.37921,1.37875,1.37918,116300000.0
2005-12-22 02:03:00,1.37938,1.37951,1.37931,1.37946,63700000.0
2005-12-22 02:04:00,1.37943,1.37967,1.37943,1.37956,66400000.0
2005-12-22 02:05:00,1.37942,1.37942,1.37932,1.37934,65200000.0
2005-12-22 02:06:00,1.3795,1.37962,1.3792,1.37952,75400000.0
2005-12-22 02:07:00,1.37944,1.37944,1.37898,1.37927,193600001.0
2005-12-22 02:08:00,1.37924,1.37936,1.37901,1.37901,44400000.0
2005-12-22 02:09:00,1.37873,1.37905,1.37859,1.37886,213000001.0
2005-12-22 02:10:00,1.37869,1.37906,1.37853,1.37853,142800000.0
2005-12-22 02:11:00,1.37844,1.37847,1.3784,1.37847,56600000.0
2005-12-22 02:12:00,1.37835,1.37843,1.37833,1.37843,59500000.0
2005-12-22 02:13:00,1.37843,1.3785,1.37839,1.37839,43200000.0
2005-12-22 02:14:00,1.37833,1.37844,1.37802,1.37841,185400000.0
2005-12-22 02:15:00,1.37838,1.3785,1.37826,1.37841,223100000.0
2005-12-22 02:16:00,1.37867,1.3789,1.37857,1.37872,43800000.0
2005-12-22 02:17:00,1.37844,1.3788,1.37817,1.37839,218400000.0
2005-12-22 02:18:00,1.37842,1.37874,1.37806,1.37854,31800000.0
2005-12-22 02:19:00,1.37875,1.37896,1.37858,1.37858,49400000.0
2005-12-22 02:20:00,1.37875,1.37893,1.3787,1.37883,42400000.0
2005-12-22 02:21:00,1.37863,1.37886,1.37856,1.37867,55000000.0
2005-12-22 02:22:00,1.37823,1.37828,1.37823,1.37828,27800000.0
2005-12-22 02:23:00,1.37855,1.3787,1.37848,1.37848,42600000.0
2005-12-22 02:24:00,1.37841,1.37875,1.3784,1.37875,30200000.0
2005-12-22 02:25:00,1.37856,1.37861,1.37831,1.37837,94600000.0
2005-12-22 02:26:00,1.37846,1.37884,1.37836,1.37882,77800000.0
2005-12-22 02:27:00,1.37876,1.37877,1.37853,1.37865,60000000.0
2005-12-22 02:28:00,1.37877,1.37885,1.3787,1.37873,48800000.0
2005-12-22 02:29:00,1.37895,1.37895,1.37867,1.3789,48800000.0
2005-12-22 02:30:00,1.37907,1.37907,1.37885,1.37898,92600000.0
2005-12-22 02:31:00,1.37875,1.37905,1.37875,1.37893,45900000.0
2005-12-22 02:32:00,1.37916,1.37931,1.37901,1.37921,33700000.0
2005-12-22 02:33:00,1.37891,1.379,1.3788,1.3788,224400002.0
2005-12-22 02:34:00,1.37908,1.37908,1.37879,1.37887,41400000.0
2005-12-22 02:35:00,1.37893,1.37918,1.3787,1.3787,55600000.0
2005-12-22 02:36:00,1.37884,1.37889,1.37865,1.37889,18600000.0
2005-12-22 02:37:00,1.37861,1.37868,1.37858,1.37858,87500000.0
2005-12-22 02:38:00,1.3787,1.37883,1.37859,1.37859,45000000.0
2005-12-22 02:39:00,1.37863,1.37875,1.37863,1.37875,32600000.0
2005-12-22 02:40:00,1.37885,1.37903,1.37885,1.37896,31800000.0
2005-12-22 02:41:00,1.3792,1.37935,1.37918,1.37918,32800000.0
2005-12-22 02:42:00,1.3793,1.37945,1.3793,1.37935,42600000.0
2005-12-22 02:43:00,1.37929,1.37931,1.37923,1.37931,49200001.0
2005-12-22 02:44:00,1.37927,1.37934,1.379,1.37918,39600001.0
2005-12-22 02:45:00,1.37864,1.37885,1.37854,1.37859,42000000.0
2005-12-22 02:46:00,1.37853,1.37858,1.37834,1.37842,160200000.0
2005-12-22 02:47:00,1.37883,1.37907,1.37844,1.37891,181300000.0
2005-12-22 02:48:00,1.37916,1.37939,1.37904,1.37933,121400000.0
2005-12-22 02:49:00,1.37926,1.37975,1.37917,1.3793,97400001.0
2005-12-22 02:50:00,1.37963,1.37981,1.37936,1.37973,109000000.0
2005-12-22 02:51:00,1.37931,1.37989,1.37931,1.37989,122900003.0
2005-12-22 02:52:00,1.38014,1.38025,1.38,1.38017,30600000.0
2005-12-22 02:53:00,1.38032,1.3804,1.37997,1.38003,35800000.0
2005-12-22 02:54:00,1.38002,1.38006,1.37962,1.37964,58800001.0
2005-12-22 02:55:00,1.37969,1.37978,1.37942,1.37953,25000000.0
2005-12-22 02:56:00,1.37942,1.37961,1.37942,1.37946,101700001.0
2005-12-22 02:57:00,1.3795,1.37969,1.3795,1.37969,60400000.0
2005-12-22 02:58:00,1.37968,1.37977,1.3796,1.37965,62800000.0
2005-12-22 02:59:00,1.37971,1.37987,1.37969,1.37969,97600001.0
2005-12-22 03:00:00,1.37972,1.37992,1.37966,1.37984,126900000.0
2005-12-22 03:01:00,1.37984,1.37988,1.37973,1.37973,46300000.0
2005-12-22 03:02:00,1.37981,1.37981,1.37963,1.37969,34300000.0
2005-12-22 03:03:00,1.3797,1.3797,1.37959,1.37962,67800000.0
2005-12-22 03:04:00,1.37977,1.3801,1.37957,1.37968,32200000.0
2005-12-22 03:05:00,1.37963,1.3798,1.37963,1.37971,68300000.0
2005-12-22 03:06:00,1.37969,1.37969,1.37953,1.37959,65400000.0
2005-12-22 03:07:00,1.37948,1.37984,1.37931,1.37984,90700000.0
2005-12-22 03:08:00,1.3798,1.3798,1.37931,1.3794,42400000.0
2005-12-22 03:09:00,1.37973,1.37986,1.37944,1.37986,29600000.0
2005-12-22 03:10:00,1.37944,1.37979,1.37944,1.37968,35200000.0
2005-12-22 03:11:00,1.37922,1.37934,1.37922,1.37934,52000000.0
2005-12-22 03:12:00,1.37965,1.37988,1.3794,1.37965,43000000.0
2005-12-22 03:13:00,1.37942,1.37983,1.37939,1.37972,40400000.0
2005-12-22 03:14:00,1.37964,1.38004,1.37953,1.37982,34600000.0
2005-12-22 03:15:00,1.3796,1.37999,1.3796,1.37987,43300000.0
2005-12-22 03:16:00,1.37983,1.38026,1.37963,1.38023,25600000.0
2005-12-22 03:17:00,1.38018,1.38022,1.37972,1.38011,44800000.0
2005-12-22 03:18:00,1.37995,1.38002,1.37967,1.38002,23000000.0
2005-12-22 03:19:00,1.38,1.38005,1.3798,1.38005,29600000.0
2005-12-22 03:20:00,1.37959,1.38006,1.37959,1.37998,44600000.0
2005-12-22 03:21:00,1.37932,1.3794,1.37907,1.37907,35800000.0
2005-12-22 03:22:00,1.37908,1.37938,1.37908,1.37922,77400000.0
2005-12-22 03:23:00,1.37931,1.37937,1.37926,1.37936,69900000.0
2005-12-22 03:24:00,1.37933,1.37937,1.37918,1.37918,53300000.0
2005-12-22 03:25:00,1.37969,1.37969,1.37925,1.3793,42000001.0
2005-12-22 03:26:00,1.37921,1.37937,1.3792,1.3793,150800001.0
2005-12-22 03:27:00,1.37943,1.37979,1.37942,1.37979,102600000.0
2005-12-22 03:28:00,1.37986,1.37995,1.37984,1.37991,34200000.0
2005-12-22 03:29:00,1.37992,1.38001,1.37991,1.37998,58800001.0
2005-12-22 03:30:00,1.37999,1.38005,1.37985,1.37997,63800001.0
2005-12-22 03:31:00,1.37989,1.38016,1.37986,1.3799,40000000.0
2005-12-22 03:32:00,1.37973,1.37991,1.37952,1.37952,29400000.0
2005-12-22 03:33:00,1.37919,1.37924,1.37897,1.37897,62500000.0
2005-12-22 03:34:00,1.37917,1.37941,1.37898,1.37898,35900000.0
2005-12-22 03:35:00,1.37908,1.37913,1.3788,1.37888,95000001.0
2005-12-22 03:36:00,1.3789,1.37924,1.3786,1.37924,34600000.0
2005-12-22 03:37:00,1.37933,1.37946,1.37912,1.37935,45500000.0
2005-12-22 03:38:00,1.3793,1.37938,1.37908,1.37923,53100000.0
2005-12-22 03:39:00,1.37884,1.3789,1.37876,1.3789,79600001.0
2005-12-22 03:40:00,1.3789,1.3793,1.3789,1.379,114400000.0
2005-12-22 03:41:00,1.37897,1.37912,1.37895,1.3791,64100000.0
2005-12-22 03:42:00,1.3791,1.37911,1.37895,1.37903,82800000.0
2005-12-22 03:43:00,1.3789,1.37912,1.3789,1.37912,29300000.0
2005-12-22 03:44:00,1.37893,1.37906,1.3787,1.37906,43500000.0
2005-12-22 03:45:00,1.37916,1.37931,1.3791,1.37931,41800000.0
2005-12-22 03:46:00,1.3789,1.37894,1.37877,1.37877,48800000.0
2005-12-22 03:47:00,1.37881,1.37897,1.37881,1.37885,38000000.0
2005-12-22 03:48:00,1.37924,1.37938,1.37908,1.37929,46800000.0
2005-12-22 03:49:00,1.37941,1.37941,1.37916,1.37916,58000000.0
2005-12-22 03:50:00,1.37942,1.37964,1.37925,1.37937,116100000.0
2005-12-22 03:51:00,1.37959,1.37959,1.37935,1.37935,52000000.0
2005-12-22 03:52:00,1.37944,1.37956,1.37927,1.37928,87000000.0
2005-12-22 03:53:00,1.37912,1.37923,1.37894,1.37916,72200000.0
2005-12-22 03:54:00,1.37915,1.37955,1.37915,1.37918,25600000.0
2005-12-22 03:55:00,1.37955,1.37961,1.37938,1.37958,42200001.0
2005-12-22 03:56:00,1.37945,1.37958,1.37943,1.37943,15200000.0
2005-12-22 03:57:00,1.3789,1.379,1.37879,1.37879,163500001.0
2005-12-22 03:58:00,1.37868,1.37922,1.37847,1.37863,248000001.0
2005-12-22 03:59:00,1.37893,1.37932,1.3789,1.37913,139400001.0
2005-12-22 04:00:00,1.37907,1.37919,1.37896,1.37896,77000001.0
2005-12-22 04:01:00,1.37886,1.37902,1.37865,1.37893,114600000.0
2005-12-22 04:02:00,1.37886,1.37886,1.37849,1.37855,147500000.0
2005-12-22 04:03:00,1.37868,1.37868,1.37845,1.37868,137200001.0
2005-12-22 04:04:00,1.37858,1.37874,1.37857,1.37871,121700000.0
2005-12-22 04:05:00,1.37867,1.37946,1.3786,1.37925,191700000.0
2005-12-22 04:06:00,1.37878,1.37923,1.37878,1.37896,104100000.0
2005-12-22 04:07:00,1.37911,1.37927,1.37897,1.37897,150600002.0
2005-12-22 04:08:00,1.37927,1.37936,1.37927,1.37934,11400000.0
2005-12-22 04:09:00,1.37951,1.3796,1.37931,1.37954,30400000.0
2005-12-22 04:10:00,1.37945,1.37949,1.37923,1.37942,125700000.0
2005-12-22 04:11:00,1.37947,1.37971,1.37931,1.37942,48800000.0
2005-12-22 04:12:00,1.37919,1.37925,1.37914,1.37914,85300000.0
2005-12-22 04:13:00,1.37909,1.37926,1.37906,1.37908,53500000.0
2005-12-22 04:14:00,1.37911,1.37919,1.37906,1.37919,100600000.0
2005-12-22 04:15:00,1.3791,1.37944,1.37907,1.37943,82900000.0
2005-12-22 04:16:00,1.37932,1.37953,1.37923,1.37933,78500000.0
2005-12-22 04:17:00,1.37936,1.37936,1.37914,1.37921,45000000.0
2005-12-22 04:18:00,1.37914,1.37929,1.37903,1.37914,126800000.0
2005-12-22 04:19:00,1.37916,1.37923,1.37913,1.37921,45300000.0
2005-12-22 04:20:00,1.37918,1.37943,1.37909,1.37909,177800000.0
2005-12-22 04:21:00,1.37906,1.37916,1.37906,1.37906,30000000.0
2005-12-22 04:22:00,1.37904,1.37947,1.37896,1.37932,45200000.0
2005-12-22 04:23:00,1.37883,1.37888,1.37883,1.37883,39600000.0
2005-12-22 04:24:00,1.37881,1.37882,1.37868,1.37876,157700000.0
2005-12-22 04:25:00,1.37878,1.37946,1.37874,1.37887,253200001.0
2005-12-22 04:26:00,1.37883,1.37883,1.37851,1.37858,105400000.0
2005-12-22 04:27:00,1.37865,1.37873,1.37855,1.37861,68200000.0
2005-12-22 04:28:00,1.37867,1.37869,1.3785,1.37851,54200000.0
2005-12-22 04:29:00,1.37842,1.3791,1.37842,1.3791,85100001.0
2005-12-22 04:30:00,1.37872,1.37916,1.37863,1.37901,79800000.0
2005-12-22 04:31:00,1.37918,1.37918,1.37893,1.37912,31400000.0
2005-12-22 04:32:00,1.37923,1.37933,1.37904,1.37933,48300000.0
2005-12-22 04:33:00,1.37932,1.37932,1.37911,1.37912,53700000.0
2005-12-22 04:34:00,1.37927,1.37928,1.37916,1.37924,41100000.0
2005-12-22 04:35:00,1.37912,1.37925,1.3791,1.3791,56600000.0
2005-12-22 04:36:00,1.37938,1.37951,1.37879,1.37942,175900000.0
2005-12-22 04:37:00,1.37937,1.3796,1.3791,1.37937,122900000.0
2005-12-22 04:38:00,1.37932,1.37932,1.37899,1.3792,47000000.0
2005-12-22 04:39:00,1.379,1.3791,1.37886,1.37886,72200000.0
2005-12-22 04:40:00,1.37875,1.379,1.37875,1.379,28000000.0
2005-12-22 04:41:00,1.37875,1.37911,1.37875,1.37908,41800000.0
2005-12-22 04:42:00,1.37897,1.37917,1.37897,1.37917,60800000.0
2005-12-22 04:43:00,1.37909,1.37909,1.37905,1.37907,47200000.0
2005-12-22 04:44:00,1.37903,1.37955,1.37902,1.37955,43800000.0
2005-12-22 04:45:00,1.37937,1.37937,1.37893,1.37917,42900000.0
2005-12-22 04:46:00,1.37895,1.37912,1.37895,1.37907,36400000.0
2005-12-22 04:47:00,1.37909,1.37952,1.37907,1.37952,103600001.0
2005-12-22 04:48:00,1.37949,1.37985,1.37949,1.37965,49200000.0
2005-12-22 04:49:00,1.37955,1.37978,1.37933,1.37933,79500001.0
2005-12-22 04:50:00,1.37967,1.37972,1.3795,1.3796,46500000.0
2005-12-22 04:51:00,1.37927,1.37927,1.37912,1.37912,54200001.0
2005-12-22 04:52:00,1.37904,1.37953,1.37899,1.37943,60400000.0
2005-12-22 04:53:00,1.37944,1.37969,1.37934,1.37944,26800000.0
2005-12-22 04:54:00,1.37919,1.37944,1.37919,1.37919,40400000.0
2005-12-22 04:55:00,1.37949,1.3796,1.37913,1.3796,31600000.0
2005-12-22 04:56:00,1.37939,1.37962,1.37939,1.37945,35600000.0
2005-12-22 04:57:00,1.37919,1.37959,1.37919,1.37919,44700000.0
2005-12-22 04:58:00,1.37919,1.37961,1.37919,1.37949,26800000.0
2005-12-22 04:59:00,1.37919,1.37944,1.37919,1.37919,112700000.0
2005-12-22 05:00:00,1.37952,1.37964,1.37946,1.37961,26200000.0
2005-12-22 05:01:00,1.37944,1.37968,1.37942,1.37968,47400000.0
2005-12-22 05:02:00,1.37947,1.37959,1.37927,1.37947,35200000.0
2005-12-22 05:03:00,1.37924,1.37952,1.37909,1.37926,160400001.0
2005-12-22 05:04:00,1.37931,1.3795,1.37931,1.37941,201100001.0
2005-12-22 05:05:00,1.37944,1.37947,1.37934,1.37941,150200000.0
2005-12-22 05:06:00,1.37949,1.37957,1.37939,1.37957,153100000.0
2005-12-22 05:07:00,1.37948,1.37995,1.37948,1.37963,278800000.0
2005-12-22 05:08:00,1.37998,1.38005,1.37977,1.37977,279500000.0
2005-12-22 05:09:00,1.37976,1.38012,1.37964,1.37985,180800000.0
2005-12-22 05:10:00,1.37995,1.38074,1.37995,1.38074,209800001.0
2005-12-22 05:11:00,1.38085,1.38085,1.38062,1.38062,113300000.0
2005-12-22 05:12:00,1.38057,1.3807,1.38039,1.38049,124500000.0
2005-12-22 05:13:00,1.38057,1.38085,1.38057,1.38065,154900000.0
2005-12-22 05:14:00,1.38063,1.38071,1.38055,1.3807,224200001.0
2005-12-22 05:15:00,1.38081,1.38093,1.38069,1.38075,39100000.0
2005-12-22 05:16:00,1.38056,1.38076,1.38051,1.38066,227800003.0
2005-12-22 05:17:00,1.38076,1.38084,1.38053,1.38083,134900000.0
2005-12-22 05:18:00,1.38087,1.38087,1.38054,1.38067,238700000.0
2005-12-22 05:19:00,1.38036,1.38069,1.38034,1.38036,259400000.0
2005-12-22 05:20:00,1.38039,1.38056,1.38034,1.38048,255600000.0
2005-12-22 05:21:00,1.38044,1.38078,1.38038,1.38057,306800000.0
2005-12-22 05:22:00,1.38052,1.38075,1.38049,1.38059,212900000.0
2005-12-22 05:23:00,1.38052,1.38069,1.38052,1.38056,124700000.0
2005-12-22 05:24:00,1.38051,1.38054,1.38046,1.38046,166600000.0
2005-12-22 05:25:00,1.38072,1.38103,1.38058,1.38063,249900001.0
2005-12-22 05:26:00,1.38059,1.3806,1.38037,1.38045,140100001.0
2005-12-22 05:27:00,1.38049,1.38051,1.38016,1.38041,171600000.0
2005-12-22 05:28:00,1.38041,1.38051,1.38016,1.38041,208900000.0
2005-12-22 05:29:00,1.38036,1.38046,1.38018,1.38026,268800000.0
2005-12-22 05:30:00,1.38031,1.38079,1.38031,1.38045,206700001.0
2005-12-22 05:31:00,1.38051,1.38092,1.38045,1.38054,73100000.0
2005-12-22 05:32:00,1.38065,1.38077,1.38058,1.38069,141000000.0
2005-12-22 05:33:00,1.38059,1.38059,1.38044,1.38049,218600000.0
2005-12-22 05:34:00,1.38042,1.38069,1.38034,1.38037,241100002.0
2005-12-22 05:35:00,1.38057,1.38064,1.38049,1.38059,32800000.0
2005-12-22 05:36:00,1.38036,1.38054,1.38031,1.38033,270900000.0
2005-12-22 05:37:00,1.38028,1.3803,1.38009,1.38017,228800000.0
2005-12-22 05:38:00,1.38021,1.38041,1.38019,1.38036,148900000.0
2005-12-22 05:39:00,1.38038,1.38068,1.38035,1.38059,181400000.0
2005-12-22 05:40:00,1.38042,1.38069,1.38034,1.38059,183000000.0
2005-12-22 05:41:00,1.38047,1.38068,1.38032,1.38041,134600002.0
2005-12-22 05:42:00,1.38051,1.38068,1.38046,1.38054,210100002.0
2005-12-22 05:43:00,1.38056,1.38069,1.38056,1.3806,104600000.0
2005-12-22 05:44:00,1.38063,1.38079,1.38052,1.38057,112100001.0
2005-12-22 05:45:00,1.38059,1.38079,1.38051,1.38055,115200000.0
2005-12-22 05:46:00,1.3806,1.38079,1.38056,1.38069,176500001.0
2005-12-22 05:47:00,1.38071,1.38076,1.38056,1.38073,221700000.0
2005-12-22 05:48:00,1.38058,1.38091,1.38051,1.38067,240100000.0
2005-12-22 05:49:00,1.38066,1.38081,1.38046,1.38046,209000001.0
2005-12-22 05:50:00,1.38047,1.38096,1.38047,1.38054,318000001.0
2005-12-22 05:51:00,1.38064,1.38073,1.38057,1.38057,199100001.0
2005-12-22 05:52:00,1.38054,1.38075,1.38051,1.38066,173600001.0
2005-12-22 05:53:00,1.38059,1.38069,1.38044,1.38044,122500000.0
2005-12-22 05:54:00,1.38054,1.38069,1.38033,1.38045,188200000.0
2005-12-22 05:55:00,1.3803,1.3804,1.38015,1.38025,226200000.0
2005-12-22 05:56:00,1.3803,1.38041,1.38019,1.3802,131400000.0
2005-12-22 05:57:00,1.38017,1.38025,1.38015,1.38018,195200000.0
2005-12-22 05:58:00,1.38028,1.38039,1.38018,1.38018,163900001.0
2005-12-22 05:59:00,1.3803,1.3803,1.38012,1.38015,89500000.0
2005-12-22 06:00:00,1.38023,1.38032,1.38019,1.38031,237700000.0
2005-12-22 06:01:00,1.38033,1.38041,1.3802,1.38027,186700000.0
2005-12-22 06:02:00,1.38015,1.38039,1.38013,1.38027,312200003.0
2005-12-22 06:03:00,1.3802,1.3802,1.37987,1.37987,45000001.0
2005-12-22 06:04:00,1.37978,1.37987,1.37975,1.37987,142300000.0
2005-12-22 06:05:00,1.37991,1.38001,1.37979,1.37983,436400004.0
2005-12-22 06:06:00,1.37987,1.38016,1.37987,1.38001,61200000.0
2005-12-22 06:07:00,1.38003,1.38006,1.37981,1.38001,358700000.0
2005-12-22 06:08:00,1.37983,1.38003,1.37981,1.37991,488300001.0
2005-12-22 06:09:00,1.37995,1.38028,1.37986,1.37999,384700001.0
2005-12-22 06:10:00,1.37992,1.37994,1.37965,1.37965,300400000.0
2005-12-22 06:11:00,1.37967,1.37983,1.37961,1.37967,486000000.0
2005-12-22 06:12:00,1.37959,1.37981,1.37949,1.37981,285700001.0
2005-12-22 06:13:00,1.37977,1.37992,1.37959,1.37959,326800001.0
2005-12-22 06:14:00,1.37982,1.37987,1.37957,1.37967,343700001.0
2005-12-22 06:15:00,1.37969,1.3798,1.37962,1.37972,198600000.0
2005-12-22 06:16:00,1.3797,1.37981,1.37958,1.37981,198600000.0
2005-12-22 06:17:00,1.37963,1.37978,1.37963,1.37963,151700001.0
2005-12-22 06:18:00,1.37965,1.37986,1.37963,1.37965,231000001.0
2005-12-22 06:19:00,1.37963,1.37979,1.37963,1.37977,173200001.0
2005-12-22 06:20:00,1.37967,1.37982,1.37957,1.3796,282300000.0
2005-12-22 06:21:00,1.37972,1.3798,1.3796,1.37972,268300000.0
2005-12-22 06:22:00,1.3797,1.37988,1.37965,1.37972,310800002.0
2005-12-22 06:23:00,1.37965,1.37981,1.37962,1.37976,285400000.0
2005-12-22 06:24:00,1.37975,1.37988,1.37964,1.37985,298500000.0
2005-12-22 06:25:00,1.37987,1.37998,1.37984,1.37994,255800000.0
2005-12-22 06:26:00,1.37987,1.38005,1.37979,1.37991,345400001.0
2005-12-22 06:27:00,1.37989,1.38004,1.37985,1.37999,321400003.0
2005-12-22 06:28:00,1.38002,1.38017,1.3799,1.38002,351600000.0
2005-12-22 06:29:00,1.37999,1.38009,1.37992,1.37992,106000001.0
2005-12-22 06:30:00,1.37991,1.38013,1.37988,1.37999,246900000.0
2005-12-22 06:31:00,1.37996,1.38011,1.37989,1.38004,134700001.0
2005-12-22 06:32:00,1.38013,1.38013,1.38,1.38,204800001.0
2005-12-22 06:33:00,1.38002,1.38029,1.38001,1.38012,249400000.0
2005-12-22 06:34:00,1.38013,1.38026,1.38005,1.38026,222700000.0
2005-12-22 06:35:00,1.38013,1.38026,1.38004,1.38014,138700000.0
2005-12-22 06:36:00,1.38016,1.38028,1.38016,1.38021,76700000.0
2005-12-22 06:37:00,1.38025,1.38031,1.38017,1.38018,229800001.0
2005-12-22 06:38:00,1.38014,1.38034,1.37996,1.37996,144700000.0
2005-12-22 06:39:00,1.38015,1.38025,1.38013,1.38022,38500000.0
2005-12-22 06:40:00,1.38019,1.3802,1.37998,1.38006,128400000.0
2005-12-22 06:41:00,1.38004,1.38012,1.37997,1.3801,179800001.0
2005-12-22 06:42:00,1.38015,1.38015,1.37992,1.38002,307200000.0
2005-12-22 06:43:00,1.38007,1.38014,1.38002,1.3801,165600000.0
2005-12-22 06:44:00,1.38007,1.38007,1.37985,1.37991,344000001.0
2005-12-22 06:45:00,1.38006,1.38009,1.37994,1.38004,212200000.0
2005-12-22 06:46:00,1.38005,1.38008,1.37995,1.37996,244100001.0
2005-12-22 06:47:00,1.37997,1.3801,1.37989,1.38008,218700000.0
2005-12-22 06:48:00,1.37994,1.38017,1.37992,1.38007,23200000.0
2005-12-22 06:49:00,1.38002,1.38027,1.37994,1.38004,246900000.0
2005-12-22 06:50:00,1.38012,1.38017,1.37997,1.38002,37800000.0
2005-12-22 06:51:00,1.38022,1.38022,1.3798,1.38007,20400000.0
2005-12-22 06:52:00,1.37994,1.38004,1.37988,1.37995,220400001.0
2005-12-22 06:53:00,1.37997,1.38024,1.37997,1.38004,218700000.0
2005-12-22 06:54:00,1.38004,1.38027,1.37995,1.38002,507800001.0
2005-12-22 06:55:00,1.38002,1.38012,1.37992,1.38004,377500002.0
2005-12-22 06:56:00,1.38017,1.38017,1.38007,1.38007,39000000.0
2005-12-22 06:57:00,1.3806,1.3807,1.3806,1.3806,115800000.0
2005-12-22 06:58:00,1.3807,1.3807,1.3806,1.3806,115800000.0
2005-12-22 06:59:00,1.3807,1.3807,1.3807,1.3807,115800000.0
2005-12-22 07:00:00,1.38047,1.38057,1.38038,1.38038,115800000.0
2005-12-22 07:01:00,1.38021,1.38036,1.38021,1.38034,291400000.0
2005-12-22 07:02:00,1.38032,1.38048,1.38025,1.38036,395200003.0
2005-12-22 07:03:00,1.3804,1.38047,1.38026,1.38039,142800000.0
2005-12-22 07:04:00,1.38039,1.38048,1.38029,1.38044,319400001.0
2005-12-22 07:05:00,1.38041,1.38041,1.38013,1.38018,111400000.0
2005-12-22 07:06:00,1.3802,1.38033,1.3801,1.38026,240100001.0
2005-12-22 07:07:00,1.38034,1.38053,1.38025,1.3804,175000001.0
2005-12-22 07:08:00,1.38045,1.38055,1.38027,1.38037,263200000.0
2005-12-22 07:09:00,1.3804,1.38052,1.38029,1.38029,184500000.0
2005-12-22 07:10:00,1.38039,1.38042,1.38022,1.38025,475900002.0
2005-12-22 07:11:00,1.38027,1.38034,1.38024,1.38029,322800000.0
2005-12-22 07:12:00,1.38027,1.38042,1.38022,1.3804,305000000.0
2005-12-22 07:13:00,1.3804,1.38042,1.38024,1.38032,230500001.0
2005-12-22 07:14:00,1.3803,1.38037,1.38022,1.38027,493900000.0
2005-12-22 07:15:00,1.38038,1.38052,1.38016,1.38052,225700000.0
2005-12-22 07:16:00,1.38042,1.38054,1.38035,1.38046,136600000.0
2005-12-22 07:17:00,1.38028,1.38034,1.38006,1.38006,192200000.0
2005-12-22 07:18:00,1.38015,1.38039,1.38008,1.38036,632000004.0
2005-12-22 07:19:00,1.38026,1.38035,1.38007,1.3803,326100001.0
2005-12-22 07:20:00,1.3804,1.38061,1.38022,1.38031,437300000.0
2005-12-22 07:21:00,1.38015,1.38027,1.38004,1.3801,281500001.0
2005-12-22 07:22:00,1.3801,1.38026,1.38005,1.38018,356900000.0
2005-12-22 07:23:00,1.38021,1.38036,1.38003,1.3802,409400000.0
2005-12-22 07:24:00,1.3801,1.38017,1.37998,1.38002,296000001.0
2005-12-22 07:25:00,1.38004,1.38014,1.37992,1.38014,359600001.0
2005-12-22 07:26:00,1.38014,1.38034,1.38008,1.38025,299600001.0
2005-12-22 07:27:00,1.38027,1.38039,1.38012,1.38039,172300000.0
2005-12-22 07:28:00,1.38043,1.3805,1.38036,1.38042,284300004.0
2005-12-22 07:29:00,1.3804,1.38058,1.3803,1.3803,213500000.0
2005-12-22 07:30:00,1.38033,1.38048,1.38028,1.3804,522300001.0
2005-12-22 07:31:00,1.3803,1.38049,1.38025,1.38028,247100001.0
2005-12-22 07:32:00,1.38031,1.38033,1.3801,1.3802,524400002.0
2005-12-22 07:33:00,1.38026,1.38038,1.38016,1.38026,460100001.0
2005-12-22 07:34:00,1.38024,1.38038,1.38021,1.38028,240800001.0
2005-12-22 07:35:00,1.38028,1.38044,1.38028,1.38031,239100001.0
2005-12-22 07:36:00,1.38029,1.38045,1.38019,1.38036,362600002.0
2005-12-22 07:37:00,1.38038,1.38043,1.38021,1.38023,209000001.0
2005-12-22 07:38:00,1.38015,1.38039,1.38015,1.38027,30300000.0
2005-12-22 07:39:00,1.38014,1.38024,1.38004,1.38024,364200001.0
2005-12-22 07:40:00,1.38019,1.38031,1.38006,1.38014,333800002.0
2005-12-22 07:41:00,1.38014,1.38048,1.38009,1.38041,614100000.0
2005-12-22 07:42:00,1.38035,1.38044,1.38024,1.38041,343100000.0
2005-12-22 07:43:00,1.38059,1.38071,1.38047,1.38064,218400000.0
2005-12-22 07:44:00,1.3805,1.3805,1.38026,1.38029,436000001.0
2005-12-22 07:45:00,1.38031,1.38041,1.38019,1.38024,374000000.0
2005-12-22 07:46:00,1.38027,1.38062,1.38025,1.38041,440000001.0
2005-12-22 07:47:00,1.38039,1.38078,1.38034,1.38034,700800001.0
2005-12-22 07:48:00,1.38021,1.38041,1.38016,1.38021,720300001.0
2005-12-22 07:49:00,1.38031,1.38048,1.38018,1.38038,755800006.0
2005-12-22 07:50:00,1.38033,1.38048,1.38021,1.38031,536100001.0
2005-12-22 07:51:00,1.38044,1.38046,1.38016,1.38038,583300002.0
2005-12-22 07:52:00,1.38036,1.38043,1.38024,1.38034,426300000.0
2005-12-22 07:53:00,1.38031,1.38054,1.38016,1.38038,554600001.0
2005-12-22 07:54:00,1.38035,1.38058,1.38033,1.38044,342800000.0
2005-12-22 07:55:00,1.38026,1.38044,1.38021,1.38028,389100002.0
2005-12-22 07:56:00,1.3803,1.38054,1.38022,1.38052,645400002.0
2005-12-22 07:57:00,1.38053,1.38076,1.38038,1.38052,621100001.0
2005-12-22 07:58:00,1.3805,1.38072,1.38042,1.38047,671800000.0
2005-12-22 07:59:00,1.38055,1.38067,1.38037,1.38044,504200001.0
2005-12-22 08:00:00,1.38069,1.38082,1.3805,1.38072,376800000.0
2005-12-22 08:01:00,1.38068,1.38102,1.38063,1.38084,503300000.0
2005-12-22 08:02:00,1.38087,1.38096,1.38079,1.38087,268000001.0
2005-12-22 08:03:00,1.38057,1.38064,1.38041,1.38046,451000000.0
2005-12-22 08:04:00,1.38049,1.38073,1.38041,1.38073,356900000.0
2005-12-22 08:05:00,1.38075,1.38075,1.38043,1.38043,305400000.0
2005-12-22 08:06:00,1.38055,1.38055,1.38005,1.38044,659300002.0
2005-12-22 08:07:00,1.38027,1.38044,1.38019,1.38037,494500001.0
2005-12-22 08:08:00,1.38042,1.38052,1.38035,1.38047,330000000.0
2005-12-22 08:09:00,1.38047,1.38062,1.38032,1.38044,503900000.0
2005-12-22 08:10:00,1.38045,1.38064,1.38024,1.38059,540600003.0
2005-12-22 08:11:00,1.3805,1.38065,1.38032,1.38044,254300001.0
2005-12-22 08:12:00,1.38039,1.38052,1.38029,1.38045,371000000.0
2005-12-22 08:13:00,1.38034,1.38046,1.38024,1.38036,236000001.0
2005-12-22 08:14:00,1.38026,1.38044,1.38022,1.38022,106800000.0
2005-12-22 08:15:00,1.38014,1.38029,1.38009,1.38021,253200000.0
2005-12-22 08:16:00,1.38019,1.38026,1.38009,1.38012,290500000.0
2005-12-22 08:17:00,1.38014,1.38029,1.38006,1.38009,305600000.0
2005-12-22 08:18:00,1.38009,1.38024,1.38009,1.38021,161800000.0
2005-12-22 08:19:00,1.38018,1.38029,1.38007,1.38014,293100001.0
2005-12-22 08:20:00,1.38019,1.38022,1.38003,1.3801,278000001.0
2005-12-22 08:21:00,1.38,1.38035,1.37995,1.38016,537400004.0
2005-12-22 08:22:00,1.38018,1.38035,1.38013,1.38029,369000003.0
2005-12-22 08:23:00,1.38026,1.38039,1.38016,1.38018,251100000.0
2005-12-22 08:24:00,1.38025,1.38044,1.38022,1.38029,427400002.0
2005-12-22 08:25:00,1.3804,1.3804,1.38013,1.38017,674100001.0
2005-12-22 08:26:00,1.38029,1.3805,1.38024,1.38029,297100000.0
2005-12-22 08:27:00,1.3804,1.38042,1.38017,1.38026,386800000.0
2005-12-22 08:28:00,1.38031,1.38066,1.3803,1.38066,552200001.0
2005-12-22 08:29:00,1.3807,1.38091,1.38067,1.38076,440400000.0
2005-12-22 08:30:00,1.38069,1.38085,1.38054,1.38062,432600000.0
2005-12-22 08:31:00,1.38057,1.38078,1.38047,1.38065,236700000.0
2005-12-22 08:32:00,1.38063,1.38075,1.38051,1.3806,322600001.0
2005-12-22 08:33:00,1.38054,1.38055,1.38044,1.38048,190700000.0
2005-12-22 08:34:00,1.38044,1.3805,1.38027,1.38029,623800004.0
2005-12-22 08:35:00,1.38018,1.38022,1.37964,1.37977,513700001.0
2005-12-22 08:36:00,1.37966,1.37995,1.37954,1.37983,430900000.0
2005-12-22 08:37:00,1.37978,1.37998,1.37972,1.37991,331900001.0
2005-12-22 08:38:00,1.37991,1.37999,1.37974,1.37997,373900000.0
2005-12-22 08:39:00,1.37991,1.38001,1.37974,1.37984,466300003.0
2005-12-22 08:40:00,1.37976,1.38013,1.37976,1.37985,359000002.0
2005-12-22 08:41:00,1.38004,1.38016,1.37981,1.38004,516400001.0
2005-12-22 08:42:00,1.38007,1.38034,1.37998,1.37999,500900002.0
2005-12-22 08:43:00,1.38001,1.38025,1.37996,1.38002,299000002.0
2005-12-22 08:44:00,1.38002,1.38015,1.37989,1.38009,419300000.0
2005-12-22 08:45:00,1.38014,1.38036,1.37993,1.38,654800001.0
2005-12-22 08:46:00,1.38009,1.38028,1.37999,1.3802,801800002.0
2005-12-22 08:47:00,1.38027,1.38031,1.38012,1.38019,500500001.0
2005-12-22 08:48:00,1.38023,1.38067,1.38023,1.38064,362800000.0
2005-12-22 08:49:00,1.38066,1.38081,1.38061,1.38066,510700002.0
2005-12-22 08:50:00,1.38071,1.38074,1.38049,1.38064,492900001.0
2005-12-22 08:51:00,1.38053,1.38065,1.38029,1.38047,593100001.0
2005-12-22 08:52:00,1.38064,1.38077,1.38047,1.38056,610400003.0
2005-12-22 08:53:00,1.38069,1.38074,1.38039,1.38054,519700000.0
2005-12-22 08:54:00,1.38055,1.3806,1.38032,1.38043,671900003.0
2005-12-22 08:55:00,1.38051,1.38056,1.38025,1.38038,578800000.0
2005-12-22 08:56:00,1.38031,1.38044,1.38006,1.38013,572900001.0
2005-12-22 08:57:00,1.38006,1.38029,1.37974,1.37974,466100000.0
2005-12-22 08:58:00,1.37979,1.38001,1.3797,1.37989,451900000.0
2005-12-22 08:59:00,1.37989,1.38004,1.37983,1.37989,380300003.0
2005-12-22 09:00:00,1.37983,1.38,1.37964,1.37971,452200000.0
2005-12-22 09:01:00,1.37973,1.37992,1.37955,1.37956,435900001.0
2005-12-22 09:02:00,1.37951,1.37978,1.37947,1.37966,696000002.0
2005-12-22 09:03:00,1.37969,1.37981,1.37958,1.3797,530900000.0
2005-12-22 09:04:00,1.3799,1.38,1.37955,1.37981,682700001.0
2005-12-22 09:05:00,1.37978,1.38003,1.37974,1.37988,706200003.0
2005-12-22 09:06:00,1.37978,1.37995,1.37942,1.37981,568900000.0
2005-12-22 09:07:00,1.37944,1.37964,1.37923,1.37923,336000000.0
2005-12-22 09:08:00,1.3794,1.37984,1.3794,1.37968,227700001.0
2005-12-22 09:09:00,1.37965,1.37986,1.37943,1.37959,251700000.0
2005-12-22 09:10:00,1.37948,1.37948,1.3791,1.3791,311400000.0
2005-12-22 09:11:00,1.37916,1.37948,1.37903,1.37904,597600003.0
2005-12-22 09:12:00,1.37904,1.37917,1.3789,1.37896,486700000.0
2005-12-22 09:13:00,1.37902,1.37916,1.3789,1.3789,493600002.0
2005-12-22 09:14:00,1.37882,1.37917,1.37882,1.37917,328100000.0
2005-12-22 09:15:00,1.37907,1.37907,1.37857,1.37861,403900002.0
2005-12-22 09:16:00,1.37839,1.37863,1.37834,1.37859,475500001.0
2005-12-22 09:17:00,1.37853,1.37877,1.37849,1.37873,545800002.0
2005-12-22 09:18:00,1.37882,1.37892,1.37868,1.37868,199900000.0
2005-12-22 09:19:00,1.37865,1.37869,1.3784,1.37849,492100002.0
2005-12-22 09:20:00,1.37849,1.37871,1.37849,1.37861,272900002.0
2005-12-22 09:21:00,1.37885,1.37896,1.37875,1.37894,329400000.0
2005-12-22 09:22:00,1.37889,1.37905,1.37884,1.379,353300001.0
2005-12-22 09:23:00,1.37895,1.37895,1.3787,1.3788,410900000.0
2005-12-22 09:24:00,1.37891,1.37913,1.37879,1.3788,309900000.0
2005-12-22 09:25:00,1.37888,1.37913,1.37886,1.37913,427500002.0
2005-12-22 09:26:00,1.37922,1.3797,1.37922,1.37955,613900002.0
2005-12-22 09:27:00,1.37958,1.37976,1.37956,1.37964,413800001.0
2005-12-22 09:28:00,1.37966,1.37983,1.37952,1.37969,530700000.0
2005-12-22 09:29:00,1.37972,1.37985,1.37959,1.37977,433600000.0
2005-12-22 09:30:00,1.37982,1.37998,1.37962,1.37974,776800006.0
2005-12-22 09:31:00,1.37966,1.37998,1.37966,1.37983,383500002.0
2005-12-22 09:32:00,1.37982,1.3799,1.37969,1.37975,448700000.0
2005-12-22 09:33:00,1.37969,1.37969,1.37944,1.37948,302900002.0
2005-12-22 09:34:00,1.37967,1.37977,1.37953,1.37969,480000004.0
2005-12-22 09:35:00,1.37971,1.37985,1.37968,1.37983,265800001.0
2005-12-22 09:36:00,1.37995,1.37999,1.3797,1.37985,419000003.0
2005-12-22 09:37:00,1.3796,1.3796,1.37918,1.37923,433200000.0
2005-12-22 09:38:00,1.37903,1.37925,1.37901,1.37904,413500000.0
2005-12-22 09:39:00,1.379,1.37911,1.37883,1.37883,433400000.0
2005-12-22 09:40:00,1.37886,1.37923,1.37882,1.37917,437700000.0
2005-12-22 09:41:00,1.37937,1.37943,1.37929,1.3794,485300003.0
2005-12-22 09:42:00,1.37948,1.37966,1.37935,1.37943,503700002.0
2005-12-22 09:43:00,1.37953,1.37961,1.37941,1.37951,301300002.0
2005-12-22 09:44:00,1.37948,1.37996,1.3793,1.3793,462700001.0
2005-12-22 09:45:00,1.37949,1.37976,1.37944,1.37976,606500002.0
2005-12-22 09:46:00,1.37975,1.37975,1.37956,1.37962,358700003.0
2005-12-22 09:47:00,1.37964,1.37967,1.37947,1.37953,442700001.0
2005-12-22 09:48:00,1.3797,1.37993,1.37965,1.37978,337700001.0
2005-12-22 09:49:00,1.3799,1.38011,1.37974,1.38011,516700001.0
2005-12-22 09:50:00,1.38002,1.38016,1.37984,1.38004,522500000.0
2005-12-22 09:51:00,1.37966,1.37966,1.37895,1.37931,459100001.0
2005-12-22 09:52:00,1.37927,1.37927,1.37905,1.37922,486800003.0
2005-12-22 09:53:00,1.37908,1.37908,1.37852,1.37863,324100001.0
2005-12-22 09:54:00,1.37842,1.37842,1.3774,1.37776,579800002.0
2005-12-22 09:55:00,1.37767,1.37793,1.37755,1.37778,547100002.0
2005-12-22 09:56:00,1.37769,1.37778,1.37758,1.37764,381200000.0
2005-12-22 09:57:00,1.3777,1.37795,1.3777,1.37783,595800001.0
2005-12-22 09:58:00,1.37814,1.37816,1.37783,1.37789,725600000.0
2005-12-22 09:59:00,1.37816,1.37843,1.37793,1.37834,659700002.0
2005-12-22 10:00:00,1.37829,1.37836,1.37805,1.37806,265200001.0
2005-12-22 10:01:00,1.37816,1.37824,1.3778,1.37797,646800001.0
2005-12-22 10:02:00,1.37806,1.37831,1.37793,1.37805,547400000.0
2005-12-22 10:03:00,1.378,1.37819,1.37794,1.37819,439700001.0
2005-12-22 10:04:00,1.37806,1.37811,1.3777,1.37792,445500000.0
2005-12-22 10:05:00,1.37758,1.37771,1.37737,1.3777,389500001.0
2005-12-22 10:06:00,1.37779,1.37823,1.37778,1.37795,476200000.0
2005-12-22 10:07:00,1.37777,1.37797,1.37762,1.37777,569200002.0
2005-12-22 10:08:00,1.37774,1.37814,1.37774,1.37802,510400002.0
2005-12-22 10:09:00,1.37803,1.37803,1.37764,1.37797,464000001.0
2005-12-22 10:10:00,1.37803,1.37823,1.378,1.37818,380800003.0
2005-12-22 10:11:00,1.37831,1.37842,1.37824,1.37838,361700000.0
2005-12-22 10:12:00,1.37844,1.37867,1.3784,1.3786,433600002.0
2005-12-22 10:13:00,1.37866,1.37879,1.37849,1.37868,521300002.0
2005-12-22 10:14:00,1.37861,1.37889,1.37859,1.37879,523400001.0
2005-12-22 10:15:00,1.37886,1.37899,1.37858,1.37862,408100003.0
2005-12-22 10:16:00,1.37842,1.3788,1.37842,1.37876,462500001.0
2005-12-22 10:17:00,1.37873,1.3788,1.37824,1.37845,361500001.0
2005-12-22 10:18:00,1.37848,1.37861,1.37838,1.37842,406900000.0
2005-12-22 10:19:00,1.37849,1.37851,1.37835,1.37842,313000000.0
2005-12-22 10:20:00,1.37823,1.37831,1.37808,1.37825,517100001.0
2005-12-22 10:21:00,1.37827,1.37834,1.37809,1.37814,438900001.0
2005-12-22 10:22:00,1.3781,1.37838,1.37807,1.37834,344700002.0
2005-12-22 10:23:00,1.37825,1.37845,1.37813,1.37827,495900000.0
2005-12-22 10:24:00,1.37834,1.37834,1.37809,1.37817,421800000.0
2005-12-22 10:25:00,1.37817,1.37817,1.37788,1.37804,397800001.0
2005-12-22 10:26:00,1.37798,1.37808,1.37779,1.37784,577300002.0
2005-12-22 10:27:00,1.37777,1.37781,1.37761,1.37768,504000001.0
2005-12-22 10:28:00,1.37778,1.37816,1.37777,1.3779,608300001.0
2005-12-22 10:29:00,1.37787,1.37792,1.37772,1.37782,537800003.0
2005-12-22 10:30:00,1.37787,1.378,1.37766,1.37791,645000000.0
2005-12-22 10:31:00,1.37767,1.37806,1.37764,1.37774,530100001.0
2005-12-22 10:32:00,1.37775,1.37808,1.37774,1.37782,523700001.0
2005-12-22 10:33:00,1.37791,1.37801,1.37766,1.37789,489800002.0
2005-12-22 10:34:00,1.37784,1.37794,1.37769,1.37789,393800001.0
2005-12-22 10:35:00,1.37788,1.37805,1.3778,1.37783,487900000.0
2005-12-22 10:36:00,1.37785,1.37811,1.3777,1.37789,575900002.0
2005-12-22 10:37:00,1.37791,1.37801,1.3777,1.37801,527700001.0
2005-12-22 10:38:00,1.37826,1.37845,1.3782,1.37831,399200001.0
2005-12-22 10:39:00,1.37835,1.37852,1.37815,1.37848,452700000.0
2005-12-22 10:40:00,1.37851,1.37884,1.37828,1.37884,266800000.0
2005-12-22 10:41:00,1.37899,1.37899,1.37869,1.37889,570900001.0
2005-12-22 10:42:00,1.37903,1.3792,1.37895,1.37919,399600001.0
2005-12-22 10:43:00,1.37908,1.37929,1.37877,1.37877,485100002.0
2005-12-22 10:44:00,1.37891,1.37915,1.37877,1.37899,502000001.0
2005-12-22 10:45:00,1.37886,1.37897,1.37832,1.37834,512900000.0
2005-12-22 10:46:00,1.37827,1.37851,1.37815,1.37851,317800001.0
2005-12-22 10:47:00,1.37864,1.37871,1.37849,1.37851,373900000.0
2005-12-22 10:48:00,1.3784,1.37871,1.3784,1.3784,585200001.0
2005-12-22 10:49:00,1.37842,1.37875,1.37842,1.37868,343300000.0
2005-12-22 10:50:00,1.37861,1.37887,1.37847,1.37866,558200001.0
2005-12-22 10:51:00,1.37844,1.37887,1.37839,1.37879,504700002.0
2005-12-22 10:52:00,1.37869,1.37871,1.37816,1.37843,345200001.0
2005-12-22 10:53:00,1.37833,1.37863,1.37833,1.37836,379100002.0
2005-12-22 10:54:00,1.37831,1.37831,1.37797,1.37802,447000000.0
2005-12-22 10:55:00,1.37803,1.37835,1.37803,1.37824,531400003.0
2005-12-22 10:56:00,1.37835,1.37844,1.37814,1.37844,470300000.0
2005-12-22 10:57:00,1.37849,1.37852,1.37822,1.37841,351000001.0
2005-12-22 10:58:00,1.37836,1.37838,1.37807,1.37816,443800002.0
2005-12-22 10:59:00,1.37796,1.37841,1.37794,1.37813,911100005.0
2005-12-22 11:00:00,1.37835,1.37845,1.37812,1.37817,512000000.0
2005-12-22 11:01:00,1.37814,1.37843,1.37808,1.37818,544700001.0
2005-12-22 11:02:00,1.37813,1.37836,1.37805,1.37819,484500000.0
2005-12-22 11:03:00,1.3783,1.37859,1.3783,1.37835,219700000.0
2005-12-22 11:04:00,1.37836,1.37872,1.37834,1.37848,547800001.0
2005-12-22 11:05:00,1.37847,1.37859,1.3783,1.37834,455000002.0
2005-12-22 11:06:00,1.37831,1.37853,1.37814,1.37848,610800001.0
2005-12-22 11:07:00,1.37847,1.3786,1.37841,1.37843,248400000.0
2005-12-22 11:08:00,1.37853,1.37876,1.37839,1.37859,369100002.0
2005-12-22 11:09:00,1.37835,1.37858,1.37826,1.3784,375300000.0
2005-12-22 11:10:00,1.37855,1.37899,1.37853,1.37878,472800000.0
2005-12-22 11:11:00,1.37864,1.37908,1.37864,1.37875,560300004.0
2005-12-22 11:12:00,1.37882,1.37945,1.37882,1.37945,550800002.0
2005-12-22 11:13:00,1.37952,1.37952,1.37921,1.37944,400500000.0
2005-12-22 11:14:00,1.37946,1.37963,1.37936,1.3795,495200004.0
2005-12-22 11:15:00,1.37962,1.37966,1.37931,1.37959,519500001.0
2005-12-22 11:16:00,1.37963,1.37971,1.37935,1.3795,422800001.0
2005-12-22 11:17:00,1.37953,1.37958,1.37932,1.37932,462400005.0
2005-12-22 11:18:00,1.37926,1.37934,1.37889,1.37891,366000000.0
2005-12-22 11:19:00,1.37891,1.37904,1.37878,1.37886,394600002.0
2005-12-22 11:20:00,1.37888,1.37924,1.37888,1.37911,598700003.0
2005-12-22 11:21:00,1.37919,1.37926,1.3789,1.37908,518100000.0
2005-12-22 11:22:00,1.37888,1.37923,1.37888,1.37905,560200000.0
2005-12-22 11:23:00,1.37887,1.37897,1.37852,1.37864,534400002.0
2005-12-22 11:24:00,1.37868,1.37883,1.37856,1.37881,413500001.0
2005-12-22 11:25:00,1.37878,1.37885,1.37855,1.3786,429800001.0
2005-12-22 11:26:00,1.37857,1.37875,1.37848,1.37856,612200003.0
2005-12-22 11:27:00,1.37874,1.37898,1.3786,1.37868,596800000.0
2005-12-22 11:28:00,1.37888,1.37897,1.37864,1.37883,366500001.0
2005-12-22 11:29:00,1.37874,1.37894,1.3785,1.37855,521000000.0
2005-12-22 11:30:00,1.37846,1.37849,1.37814,1.37823,476700000.0
2005-12-22 11:31:00,1.37807,1.37827,1.37782,1.37802,623800002.0
2005-12-22 11:32:00,1.37806,1.37864,1.37806,1.37864,440800001.0
2005-12-22 11:33:00,1.3787,1.37911,1.37848,1.37859,442800000.0
2005-12-22 11:34:00,1.37867,1.37901,1.37856,1.37877,653200000.0
2005-12-22 11:35:00,1.37885,1.37893,1.37855,1.37893,505100001.0
2005-12-22 11:36:00,1.37899,1.37955,1.37899,1.37955,459600002.0
2005-12-22 11:37:00,1.37988,1.38015,1.37956,1.37964,523400001.0
2005-12-22 11:38:00,1.37971,1.38013,1.37965,1.37999,585900000.0
2005-12-22 11:39:00,1.38027,1.38067,1.38009,1.38009,688800002.0
2005-12-22 11:40:00,1.38011,1.38042,1.38009,1.38036,634000000.0
2005-12-22 11:41:00,1.38031,1.3805,1.37998,1.38032,759000002.0
2005-12-22 11:42:00,1.3805,1.38084,1.38017,1.38072,568400001.0
2005-12-22 11:43:00,1.38085,1.38145,1.38085,1.38102,572400002.0
2005-12-22 11:44:00,1.38091,1.38109,1.38057,1.38069,608200000.0
2005-12-22 11:45:00,1.38092,1.3811,1.38075,1.38095,549300002.0
2005-12-22 11:46:00,1.38101,1.3812,1.38072,1.38072,529200000.0
2005-12-22 11:47:00,1.38061,1.38087,1.38052,1.38087,449300001.0
2005-12-22 11:48:00,1.38077,1.38092,1.38047,1.38049,572000002.0
2005-12-22 11:49:00,1.38028,1.38055,1.37969,1.38002,448100002.0
2005-12-22 11:50:00,1.37995,1.37995,1.37927,1.37927,363600001.0
2005-12-22 11:51:00,1.37904,1.37926,1.37784,1.37816,161900000.0
2005-12-22 11:52:00,1.37805,1.37837,1.37803,1.37828,236700000.0
2005-12-22 11:53:00,1.37844,1.37889,1.37844,1.37887,180800000.0
2005-12-22 11:54:00,1.37885,1.37888,1.37849,1.37865,326100001.0
2005-12-22 11:55:00,1.37877,1.37913,1.37874,1.37913,477000001.0
2005-12-22 11:56:00,1.37926,1.37969,1.37913,1.37945,490100004.0
2005-12-22 11:57:00,1.37942,1.37951,1.37884,1.37884,506800001.0
2005-12-22 11:58:00,1.37877,1.37877,1.37844,1.37857,472900000.0
2005-12-22 11:59:00,1.3786,1.3787,1.37836,1.37859,468000003.0
2005-12-22 12:00:00,1.37871,1.3789,1.37849,1.37873,513600001.0
2005-12-22 12:01:00,1.37876,1.37915,1.37857,1.37873,426900000.0
2005-12-22 12:02:00,1.37863,1.37882,1.37855,1.37857,386400002.0
2005-12-22 12:03:00,1.37866,1.37882,1.37855,1.3788,394700002.0
2005-12-22 12:04:00,1.37868,1.37886,1.37856,1.37875,410800002.0
2005-12-22 12:05:00,1.37878,1.37878,1.37847,1.37854,399900003.0
2005-12-22 12:06:00,1.37843,1.37863,1.37814,1.37819,382500000.0
2005-12-22 12:07:00,1.37815,1.37845,1.37764,1.37841,322700000.0
2005-12-22 12:08:00,1.37853,1.37865,1.37835,1.37852,540700000.0
2005-12-22 12:09:00,1.37846,1.37878,1.37829,1.37873,382400001.0
2005-12-22 12:10:00,1.37879,1.37898,1.37871,1.37884,368000000.0
2005-12-22 12:11:00,1.37865,1.37885,1.37858,1.37874,244300000.0
2005-12-22 12:12:00,1.37874,1.37879,1.3786,1.37867,268600000.0
2005-12-22 12:13:00,1.37863,1.37878,1.37854,1.37874,490400000.0
2005-12-22 12:14:00,1.37883,1.37905,1.37866,1.37903,660500001.0
2005-12-22 12:15:00,1.37881,1.37901,1.37873,1.37885,300300000.0
2005-12-22 12:16:00,1.37895,1.37909,1.37882,1.37901,362300000.0
2005-12-22 12:17:00,1.37896,1.37899,1.37881,1.3789,213700001.0
2005-12-22 12:18:00,1.37884,1.37884,1.37844,1.37851,292900001.0
2005-12-22 12:19:00,1.37858,1.37858,1.37823,1.37831,433600003.0
2005-12-22 12:20:00,1.3783,1.37844,1.37815,1.37833,430500001.0
2005-12-22 12:21:00,1.37828,1.37832,1.37808,1.37811,421200001.0
2005-12-22 12:22:00,1.3781,1.37822,1.37802,1.37807,320200000.0
2005-12-22 12:23:00,1.37788,1.37818,1.37788,1.37804,386600003.0
2005-12-22 12:24:00,1.37787,1.3783,1.37785,1.37807,615100000.0
2005-12-22 12:25:00,1.37833,1.37855,1.37812,1.37812,434300002.0
2005-12-22 12:26:00,1.37821,1.37847,1.37816,1.37844,541500003.0
2005-12-22 12:27:00,1.37854,1.37878,1.37854,1.37858,422900000.0
2005-12-22 12:28:00,1.37856,1.37882,1.37843,1.37859,514400001.0
2005-12-22 12:29:00,1.37845,1.37874,1.37841,1.37865,727600000.0
2005-12-22 12:30:00,1.37872,1.379,1.37866,1.37894,573100000.0
2005-12-22 12:31:00,1.37909,1.37924,1.37893,1.37895,638200001.0
2005-12-22 12:32:00,1.3789,1.37912,1.3788,1.3789,656200002.0
2005-12-22 12:33:00,1.37904,1.37906,1.37881,1.37904,54700000.0
2005-12-22 12:34:00,1.37887,1.37919,1.37864,1.37894,561800000.0
2005-12-22 12:35:00,1.37923,1.37934,1.37908,1.3792,543600000.0
2005-12-22 12:36:00,1.37911,1.37919,1.37903,1.37911,457300001.0
2005-12-22 12:37:00,1.37918,1.37928,1.37908,1.3792,573000000.0
2005-12-22 12:38:00,1.37926,1.37942,1.37915,1.3792,620700000.0
2005-12-22 12:39:00,1.37918,1.37926,1.37901,1.37915,472700000.0
2005-12-22 12:40:00,1.37914,1.37942,1.37908,1.37926,497500000.0
2005-12-22 12:41:00,1.37923,1.37935,1.37916,1.37918,255400000.0
2005-12-22 12:42:00,1.3791,1.37923,1.37888,1.37897,315200000.0
2005-12-22 12:43:00,1.37884,1.37901,1.37864,1.37892,513600001.0
2005-12-22 12:44:00,1.37891,1.37908,1.37878,1.37902,371700001.0
2005-12-22 12:45:00,1.3791,1.37913,1.3788,1.3791,511900001.0
2005-12-22 12:46:00,1.37905,1.37914,1.37893,1.379,477800001.0
2005-12-22 12:47:00,1.3789,1.37919,1.37883,1.37919,349100001.0
2005-12-22 12:48:00,1.3792,1.37927,1.37901,1.37923,440200000.0
2005-12-22 12:49:00,1.37931,1.37963,1.37931,1.37953,451100000.0
2005-12-22 12:50:00,1.37954,1.37956,1.37901,1.37901,514600001.0
2005-12-22 12:51:00,1.37886,1.37909,1.37866,1.37871,466900003.0
2005-12-22 12:52:00,1.37878,1.37893,1.37868,1.37883,359800002.0
2005-12-22 12:53:00,1.37887,1.37916,1.37881,1.37894,260400001.0
2005-12-22 12:54:00,1.3788,1.37885,1.37852,1.37861,392900001.0
2005-12-22 12:55:00,1.37867,1.37918,1.37867,1.37898,377300000.0
2005-12-22 12:56:00,1.37911,1.37924,1.37886,1.37892,424800001.0
2005-12-22 12:57:00,1.37897,1.37905,1.37852,1.37871,596100002.0
2005-12-22 12:58:00,1.37884,1.37899,1.37878,1.37897,362100002.0
2005-12-22 12:59:00,1.37905,1.37922,1.37877,1.37896,623400000.0
2005-12-22 13:00:00,1.37892,1.37913,1.37888,1.37891,243000001.0
2005-12-22 13:01:00,1.37874,1.37874,1.37836,1.37837,316700001.0
2005-12-22 13:02:00,1.37823,1.37849,1.37799,1.37799,341700000.0
2005-12-22 13:03:00,1.37788,1.37789,1.37732,1.37765,409600000.0
2005-12-22 13:04:00,1.37768,1.37807,1.37768,1.37792,276100000.0
2005-12-22 13:05:00,1.37807,1.37826,1.37807,1.37821,126500000.0
2005-12-22 13:06:00,1.37815,1.37827,1.37795,1.37797,373800002.0
2005-12-22 13:07:00,1.3779,1.37834,1.3779,1.37829,346600001.0
2005-12-22 13:08:00,1.37836,1.37836,1.37808,1.37808,159000001.0
2005-12-22 13:09:00,1.37809,1.37842,1.37809,1.37829,339000001.0
2005-12-22 13:10:00,1.37888,1.37908,1.37888,1.37902,139500000.0
2005-12-22 13:11:00,1.379,1.3791,1.37853,1.37853,407700002.0
2005-12-22 13:12:00,1.37859,1.37866,1.3785,1.37865,286000000.0
2005-12-22 13:13:00,1.37859,1.37867,1.37842,1.3785,302300001.0
2005-12-22 13:14:00,1.37846,1.37853,1.37839,1.37841,332800000.0
2005-12-22 13:15:00,1.37841,1.37846,1.37819,1.37844,436100002.0
2005-12-22 13:16:00,1.37844,1.37859,1.37842,1.37842,153100000.0
2005-12-22 13:17:00,1.37869,1.37869,1.37843,1.37847,169100000.0
2005-12-22 13:18:00,1.37856,1.37884,1.37856,1.37881,295900000.0
2005-12-22 13:19:00,1.37862,1.37882,1.37849,1.37882,293500000.0
2005-12-22 13:20:00,1.37871,1.37887,1.37864,1.37883,200500001.0
2005-12-22 13:21:00,1.37885,1.37886,1.37876,1.37878,181300000.0
2005-12-22 13:22:00,1.37873,1.37874,1.37848,1.37861,213100000.0
2005-12-22 13:23:00,1.37865,1.37947,1.37865,1.37924,292100001.0
2005-12-22 13:24:00,1.37961,1.3797,1.37957,1.37965,242200001.0
2005-12-22 13:25:00,1.37962,1.37963,1.37936,1.37944,141800001.0
2005-12-22 13:26:00,1.37953,1.37967,1.37941,1.37962,231900000.0
2005-12-22 13:27:00,1.37956,1.37969,1.37944,1.37957,291100000.0
2005-12-22 13:28:00,1.37949,1.37968,1.37926,1.37958,514500000.0
2005-12-22 13:29:00,1.37893,1.37918,1.37874,1.37898,690600003.0
2005-12-22 13:30:00,1.37883,1.37918,1.37878,1.37911,585800001.0
2005-12-22 13:31:00,1.37911,1.37923,1.3789,1.37899,529800001.0
2005-12-22 13:32:00,1.37893,1.37909,1.37885,1.37888,184400000.0
2005-12-22 13:33:00,1.37877,1.37911,1.37873,1.37881,441400001.0
2005-12-22 13:34:00,1.37879,1.37885,1.37862,1.37869,323400000.0
2005-12-22 13:35:00,1.37882,1.37882,1.37846,1.37861,303700001.0
2005-12-22 13:36:00,1.37851,1.37851,1.37822,1.37838,490000002.0
2005-12-22 13:37:00,1.37843,1.37867,1.37842,1.37847,491600001.0
2005-12-22 13:38:00,1.37845,1.37861,1.37831,1.37835,404000000.0
2005-12-22 13:39:00,1.37839,1.37854,1.37835,1.37846,277000000.0
2005-12-22 13:40:00,1.37812,1.37842,1.37807,1.37836,345500000.0
2005-12-22 13:41:00,1.37861,1.37861,1.37824,1.3783,259000001.0
2005-12-22 13:42:00,1.37827,1.37838,1.37823,1.37832,136800000.0
2005-12-22 13:43:00,1.37847,1.3789,1.37847,1.37884,114400000.0
2005-12-22 13:44:00,1.37893,1.37903,1.37882,1.37891,287900002.0
2005-12-22 13:45:00,1.37891,1.37891,1.37844,1.37852,434800001.0
2005-12-22 13:46:00,1.37858,1.37875,1.37845,1.37862,509100003.0
2005-12-22 13:47:00,1.37856,1.37874,1.37846,1.37864,506800001.0
2005-12-22 13:48:00,1.37865,1.37867,1.3785,1.37851,197300000.0
2005-12-22 13:49:00,1.3786,1.37885,1.3786,1.37884,237200000.0
2005-12-22 13:50:00,1.37888,1.37903,1.37881,1.37903,284000000.0
2005-12-22 13:51:00,1.37936,1.3797,1.37936,1.3797,276100000.0
2005-12-22 13:52:00,1.37966,1.37999,1.37962,1.37999,448300001.0
2005-12-22 13:53:00,1.37969,1.37988,1.37954,1.37959,512600001.0
2005-12-22 13:54:00,1.37946,1.3798,1.37939,1.37964,382100002.0
2005-12-22 13:55:00,1.37945,1.37949,1.37922,1.37936,383400002.0
2005-12-22 13:56:00,1.37934,1.37957,1.3793,1.37936,367000000.0
2005-12-22 13:57:00,1.37924,1.37933,1.37908,1.37932,339700000.0
2005-12-22 13:58:00,1.37933,1.37943,1.3792,1.37937,251000001.0
2005-12-22 13:59:00,1.37893,1.37912,1.37866,1.37884,420500000.0
2005-12-22 14:00:00,1.37877,1.37894,1.37877,1.37891,294300001.0
2005-12-22 14:01:00,1.37882,1.37886,1.37869,1.37874,399900001.0
2005-12-22 14:02:00,1.37871,1.37871,1.37851,1.37851,331900001.0
2005-12-22 14:03:00,1.37834,1.37861,1.37831,1.37846,438400001.0
2005-12-22 14:04:00,1.3785,1.37883,1.3784,1.37855,437200000.0
2005-12-22 14:05:00,1.37867,1.37896,1.37851,1.37895,428100004.0
2005-12-22 14:06:00,1.37898,1.37907,1.3788,1.37882,375600001.0
2005-12-22 14:07:00,1.37906,1.37906,1.37865,1.37869,308000000.0
2005-12-22 14:08:00,1.37869,1.379,1.37854,1.37874,395400002.0
2005-12-22 14:09:00,1.37882,1.37914,1.37878,1.37879,142900000.0
2005-12-22 14:10:00,1.37885,1.37885,1.3786,1.37869,289600001.0
2005-12-22 14:11:00,1.37868,1.37868,1.37835,1.37864,130800001.0
2005-12-22 14:12:00,1.37864,1.3789,1.37859,1.37878,223000001.0
2005-12-22 14:13:00,1.3789,1.37909,1.37887,1.37896,180300002.0
2005-12-22 14:14:00,1.37893,1.37906,1.37879,1.37882,199700000.0
2005-12-22 14:15:00,1.37881,1.37906,1.37869,1.37906,438700001.0
2005-12-22 14:16:00,1.37907,1.37914,1.37898,1.3791,247800002.0
2005-12-22 14:17:00,1.37913,1.37913,1.37876,1.37904,664100001.0
2005-12-22 14:18:00,1.3791,1.37936,1.37901,1.37913,408900002.0
2005-12-22 14:19:00,1.37905,1.37928,1.37894,1.37913,435000001.0
2005-12-22 14:20:00,1.3792,1.37931,1.37915,1.37925,208200000.0
2005-12-22 14:21:00,1.37929,1.37939,1.3792,1.3792,391800002.0
2005-12-22 14:22:00,1.37934,1.37953,1.3792,1.37937,589100001.0
2005-12-22 14:23:00,1.37963,1.37974,1.37947,1.37959,179400000.0
2005-12-22 14:24:00,1.37952,1.37999,1.37952,1.37959,507800001.0
2005-12-22 14:25:00,1.3796,1.37986,1.37946,1.37954,597500004.0
2005-12-22 14:26:00,1.37943,1.37943,1.3791,1.37933,574800001.0
2005-12-22 14:27:00,1.37942,1.37954,1.37922,1.37949,414600000.0
2005-12-22 14:28:00,1.37941,1.37945,1.37895,1.37937,34000000.0
2005-12-22 14:29:00,1.37934,1.37955,1.37924,1.37947,52300001.0
2005-12-22 14:30:00,1.37945,1.37945,1.37889,1.37944,33000000.0
2005-12-22 14:31:00,1.37903,1.37925,1.37902,1.37908,41000001.0
2005-12-22 14:32:00,1.37893,1.37894,1.37873,1.37894,21000000.0
2005-12-22 14:33:00,1.37881,1.37902,1.37878,1.37898,24200000.0
2005-12-22 14:34:00,1.379,1.37912,1.37894,1.37906,57300000.0
2005-12-22 14:35:00,1.37927,1.37927,1.37893,1.37899,22800000.0
2005-12-22 14:36:00,1.37921,1.37943,1.37889,1.37889,29400000.0
2005-12-22 14:37:00,1.37934,1.37934,1.37897,1.37915,46000000.0
2005-12-22 14:38:00,1.37913,1.37919,1.37884,1.37914,37100000.0
2005-12-22 14:39:00,1.37893,1.37914,1.37862,1.37895,30800000.0
2005-12-22 14:40:00,1.37891,1.37906,1.37881,1.37891,55300000.0
2005-12-22 14:41:00,1.37904,1.37912,1.3788,1.37911,48800000.0
2005-12-22 14:42:00,1.37898,1.37919,1.37853,1.37853,41100000.0
2005-12-22 14:43:00,1.37904,1.37927,1.37901,1.37906,76400001.0
2005-12-22 14:44:00,1.37895,1.37912,1.37879,1.37911,44800000.0
2005-12-22 14:45:00,1.37885,1.37903,1.3787,1.3789,51700000.0
2005-12-22 14:46:00,1.37907,1.37911,1.37893,1.37901,39000001.0
2005-12-22 14:47:00,1.37901,1.3791,1.37885,1.3791,30400000.0
2005-12-22 14:48:00,1.37908,1.37921,1.37891,1.37921,38200000.0
2005-12-22 14:49:00,1.37914,1.37929,1.37903,1.37907,55800000.0
2005-12-22 14:50:00,1.3789,1.3792,1.37887,1.3792,32800000.0
2005-12-22 14:51:00,1.37927,1.37942,1.3792,1.37929,27600000.0
2005-12-22 14:52:00,1.37928,1.37942,1.37921,1.37939,36400000.0
2005-12-22 14:53:00,1.37912,1.37912,1.37873,1.37885,28000000.0
2005-12-22 14:54:00,1.37919,1.37943,1.37891,1.37891,51400001.0
2005-12-22 14:55:00,1.37915,1.37923,1.37891,1.37896,46600001.0
2005-12-22 14:56:00,1.37914,1.37924,1.37905,1.37923,47400000.0
2005-12-22 14:57:00,1.3793,1.37935,1.37916,1.37933,29600000.0
2005-12-22 14:58:00,1.37912,1.37947,1.37912,1.37926,28000000.0
2005-12-22 14:59:00,1.37949,1.37988,1.37949,1.37985,32600000.0
2005-12-22 15:00:00,1.37992,1.37992,1.37953,1.37953,51400000.0
2005-12-22 15:01:00,1.37986,1.37986,1.37948,1.37963,28800000.0
2005-12-22 15:02:00,1.37956,1.37972,1.37949,1.37972,26800000.0
2005-12-22 15:03:00,1.37951,1.37976,1.37923,1.37941,38200000.0
2005-12-22 15:04:00,1.37943,1.37978,1.37943,1.37971,40400000.0
2005-12-22 15:05:00,1.37968,1.37996,1.37968,1.37996,42800000.0
2005-12-22 15:06:00,1.37995,1.37995,1.37947,1.37985,44200001.0
2005-12-22 15:07:00,1.38019,1.38019,1.37991,1.38014,52400001.0
2005-12-22 15:08:00,1.38003,1.38011,1.37962,1.37988,37200000.0
2005-12-22 15:09:00,1.37989,1.37998,1.37973,1.37989,53100000.0
2005-12-22 15:10:00,1.37987,1.37994,1.37972,1.37972,51200001.0
2005-12-22 15:11:00,1.37981,1.38,1.37981,1.3799,29200000.0
2005-12-22 15:12:00,1.37984,1.38002,1.37973,1.37994,42200001.0
2005-12-22 15:13:00,1.38007,1.38007,1.37983,1.37984,41800000.0
2005-12-22 15:14:00,1.37952,1.37978,1.37942,1.37942,43700000.0
2005-12-22 15:15:00,1.37945,1.37955,1.37907,1.37955,52000000.0
2005-12-22 15:16:00,1.37944,1.37944,1.3793,1.3793,32800000.0
2005-12-22 15:17:00,1.37915,1.37929,1.37901,1.37918,27600000.0
2005-12-22 15:18:00,1.37916,1.37939,1.37899,1.37939,52400000.0
2005-12-22 15:19:00,1.37978,1.38015,1.37978,1.37993,28600000.0
2005-12-22 15:20:00,1.38002,1.38022,1.37942,1.37947,40200001.0
2005-12-22 15:21:00,1.37955,1.3798,1.37952,1.3798,21600000.0
2005-12-22 15:22:00,1.37975,1.38018,1.37975,1.38006,40000000.0
2005-12-22 15:23:00,1.38016,1.38019,1.38004,1.38019,29400000.0
2005-12-22 15:24:00,1.38028,1.38028,1.38003,1.38014,26800000.0
2005-12-22 15:25:00,1.38014,1.38027,1.38007,1.38007,43900000.0
2005-12-22 15:26:00,1.38014,1.38027,1.37999,1.38009,38400000.0
2005-12-22 15:27:00,1.38005,1.38031,1.38005,1.38028,40000000.0
2005-12-22 15:28:00,1.38016,1.38029,1.38012,1.38026,41000000.0
2005-12-22 15:29:00,1.38028,1.38037,1.37985,1.37985,32600000.0
2005-12-22 15:30:00,1.38003,1.38024,1.37989,1.37994,28200000.0
2005-12-22 15:31:00,1.37991,1.37998,1.37966,1.37987,42400000.0
2005-12-22 15:32:00,1.37983,1.37994,1.37969,1.37984,49400000.0
2005-12-22 15:33:00,1.37979,1.37979,1.37914,1.37952,46700000.0
2005-12-22 15:34:00,1.37941,1.37958,1.37937,1.37937,45600000.0
2005-12-22 15:35:00,1.37962,1.37999,1.37961,1.37961,42800000.0
2005-12-22 15:36:00,1.37983,1.38,1.37972,1.37979,53800000.0
2005-12-22 15:37:00,1.38005,1.3801,1.37976,1.37988,54400000.0
2005-12-22 15:38:00,1.37973,1.37986,1.3796,1.37986,54000000.0
2005-12-22 15:39:00,1.38022,1.38053,1.38022,1.38041,23400000.0
2005-12-22 15:40:00,1.38038,1.38038,1.37988,1.37988,26000000.0
2005-12-22 15:41:00,1.37996,1.38008,1.37952,1.38001,37300000.0
2005-12-22 15:42:00,1.38001,1.38008,1.37954,1.37971,32600000.0
2005-12-22 15:43:00,1.37974,1.37989,1.37951,1.37971,46500000.0
2005-12-22 15:44:00,1.37975,1.37984,1.37936,1.37973,30400000.0
2005-12-22 15:45:00,1.37954,1.37973,1.37925,1.37925,40800000.0
2005-12-22 15:46:00,1.3792,1.37941,1.3792,1.37925,26600000.0
2005-12-22 15:47:00,1.37902,1.37972,1.37902,1.37972,50200000.0
2005-12-22 15:48:00,1.37985,1.38023,1.37978,1.38023,22600000.0
2005-12-22 15:49:00,1.38025,1.38042,1.38019,1.3802,49000000.0
2005-12-22 15:50:00,1.38004,1.38038,1.38004,1.38034,28600000.0
2005-12-22 15:51:00,1.38025,1.38032,1.38006,1.38025,21000000.0
2005-12-22 15:52:00,1.38025,1.38037,1.38017,1.38025,54500001.0
2005-12-22 15:53:00,1.38017,1.38032,1.3801,1.3802,39600000.0
2005-12-22 15:54:00,1.38029,1.38029,1.38005,1.38005,42500000.0
2005-12-22 15:55:00,1.38018,1.38042,1.37981,1.38033,44800000.0
2005-12-22 15:56:00,1.38043,1.3806,1.38014,1.38051,95800000.0
2005-12-22 15:57:00,1.38033,1.38057,1.38025,1.38025,39800000.0
2005-12-22 15:58:00,1.38057,1.38075,1.38036,1.38036,22000000.0
2005-12-22 15:59:00,1.3801,1.38024,1.37986,1.37995,44800000.0
2005-12-22 16:00:00,1.38003,1.38026,1.37971,1.38008,40600001.0
2005-12-22 16:01:00,1.37996,1.38024,1.37986,1.38012,32400000.0
2005-12-22 16:02:00,1.38023,1.38054,1.38021,1.38054,25600000.0
2005-12-22 16:03:00,1.38042,1.38042,1.37992,1.38005,43600000.0
2005-12-22 16:04:00,1.38009,1.38041,1.38005,1.38026,41000001.0
2005-12-22 16:05:00,1.38036,1.38083,1.38036,1.38083,36300000.0
2005-12-22 16:06:00,1.38083,1.38142,1.38083,1.38117,37400000.0
2005-12-22 16:07:00,1.38126,1.38139,1.38075,1.38081,58700000.0
2005-12-22 16:08:00,1.38084,1.38149,1.38076,1.38145,45400000.0
2005-12-22 16:09:00,1.3812,1.3819,1.38115,1.38172,35000000.0
2005-12-22 16:10:00,1.38165,1.38169,1.38133,1.38142,51400000.0
2005-12-22 16:11:00,1.38111,1.38141,1.38108,1.38141,37300000.0
2005-12-22 16:12:00,1.38111,1.38163,1.38095,1.38163,32000000.0
2005-12-22 16:13:00,1.38153,1.38178,1.38133,1.38178,30400000.0
2005-12-22 16:14:00,1.3814,1.38189,1.38125,1.38189,51800001.0
2005-12-22 16:15:00,1.38171,1.38239,1.38171,1.38239,29600000.0
2005-12-22 16:16:00,1.38228,1.38229,1.3818,1.38186,26800000.0
2005-12-22 16:17:00,1.38171,1.38221,1.38169,1.38219,30200001.0
2005-12-22 16:18:00,1.38206,1.38206,1.38186,1.38192,32000000.0
2005-12-22 16:19:00,1.3821,1.3821,1.38179,1.38197,40600000.0
2005-12-22 16:20:00,1.38162,1.38163,1.38119,1.3813,69800001.0
2005-12-22 16:21:00,1.3813,1.38175,1.3813,1.38175,52600000.0
2005-12-22 16:22:00,1.38184,1.38195,1.38172,1.38188,45500000.0
2005-12-22 16:23:00,1.38206,1.38206,1.38161,1.38171,33000000.0
2005-12-22 16:24:00,1.3817,1.38171,1.38151,1.38153,30500000.0
2005-12-22 16:25:00,1.38151,1.38177,1.38086,1.38136,36100000.0
2005-12-22 16:26:00,1.38141,1.38175,1.3814,1.38142,47800000.0
2005-12-22 16:27:00,1.38148,1.38218,1.38148,1.38191,52000000.0
2005-12-22 16:28:00,1.38223,1.38234,1.38204,1.38214,48300000.0
2005-12-22 16:29:00,1.38188,1.3819,1.38163,1.38182,40000000.0
2005-12-22 16:30:00,1.38191,1.38246,1.38191,1.38237,44400000.0
2005-12-22 16:31:00,1.38246,1.38263,1.38238,1.38257,49200000.0
2005-12-22 16:32:00,1.38293,1.38298,1.38245,1.38275,29000000.0
2005-12-22 16:33:00,1.38302,1.38331,1.38291,1.38331,33200000.0
2005-12-22 16:34:00,1.38367,1.38382,1.38343,1.38348,37200000.0
2005-12-22 16:35:00,1.38363,1.38377,1.38323,1.3836,36600000.0
2005-12-22 16:36:00,1.38354,1.38379,1.38301,1.38326,33600000.0
2005-12-22 16:37:00,1.38313,1.38333,1.38261,1.38333,46300000.0
2005-12-22 16:38:00,1.3833,1.38343,1.38313,1.38322,51800000.0
2005-12-22 16:39:00,1.38314,1.38314,1.38278,1.38287,37800001.0
2005-12-22 16:40:00,1.38273,1.38297,1.38272,1.3829,34000000.0
2005-12-22 16:41:00,1.38238,1.38272,1.38226,1.38262,44200000.0
2005-12-22 16:42:00,1.38275,1.38326,1.38275,1.38313,35800001.0
2005-12-22 16:43:00,1.38316,1.38348,1.38316,1.38348,44000000.0
2005-12-22 16:44:00,1.38359,1.3837,1.38333,1.38352,44200000.0
2005-12-22 16:45:00,1.38343,1.38372,1.38343,1.38361,43000000.0
2005-12-22 16:46:00,1.38382,1.38388,1.38356,1.38374,35600000.0
2005-12-22 16:47:00,1.38394,1.38414,1.38376,1.38394,36600000.0
2005-12-22 16:48:00,1.38411,1.38411,1.38332,1.38332,41400001.0
2005-12-22 16:49:00,1.38328,1.38329,1.38309,1.38325,78900000.0
2005-12-22 16:50:00,1.38328,1.38334,1.38321,1.38321,42400000.0
2005-12-22 16:51:00,1.38323,1.3834,1.38314,1.38336,28200000.0
2005-12-22 16:52:00,1.38326,1.38326,1.38286,1.3831,41500000.0
2005-12-22 16:53:00,1.38327,1.38327,1.38301,1.38302,48800000.0
2005-12-22 16:54:00,1.38296,1.38312,1.38294,1.38305,33200000.0
2005-12-22 16:55:00,1.38317,1.38329,1.38306,1.38329,33000001.0
2005-12-22 16:56:00,1.38346,1.3837,1.3834,1.3837,30200000.0
2005-12-22 16:57:00,1.38371,1.38402,1.38371,1.38396,32800000.0
2005-12-22 16:58:00,1.38392,1.38411,1.38384,1.38387,32000000.0
2005-12-22 16:59:00,1.38402,1.38402,1.38388,1.384,27800000.0
2005-12-22 17:00:00,1.38331,1.38375,1.38331,1.38375,36200000.0
2005-12-22 17:01:00,1.38391,1.38428,1.38383,1.38411,45200000.0
2005-12-22 17:02:00,1.384,1.38409,1.38393,1.38409,43800000.0
2005-12-22 17:03:00,1.38418,1.38432,1.38413,1.3843,32000000.0
2005-12-22 17:04:00,1.38436,1.38458,1.38411,1.38411,34400000.0
2005-12-22 17:05:00,1.38409,1.38426,1.38343,1.38379,28600000.0
2005-12-22 17:06:00,1.38334,1.38404,1.3833,1.38404,28600000.0
2005-12-22 17:07:00,1.38411,1.3842,1.38383,1.38409,72400001.0
2005-12-22 17:08:00,1.38399,1.38426,1.38399,1.38426,33000000.0
2005-12-22 17:09:00,1.3842,1.38437,1.38399,1.38437,34600000.0
2005-12-22 17:10:00,1.38424,1.38485,1.38424,1.38468,41800000.0
2005-12-22 17:11:00,1.38455,1.38506,1.38446,1.38506,22600000.0
2005-12-22 17:12:00,1.38532,1.38536,1.38469,1.38475,35600000.0
2005-12-22 17:13:00,1.38459,1.38505,1.38457,1.38505,37800000.0
2005-12-22 17:14:00,1.38478,1.38507,1.38465,1.38465,44800000.0
2005-12-22 17:15:00,1.38484,1.38493,1.38458,1.38478,29200000.0
2005-12-22 17:16:00,1.38494,1.38504,1.38462,1.38462,31500000.0
2005-12-22 17:17:00,1.38466,1.38487,1.38421,1.38457,57900000.0
2005-12-22 17:18:00,1.38468,1.38486,1.38434,1.38486,57400000.0
2005-12-22 17:19:00,1.38484,1.38508,1.38477,1.38504,49500000.0
2005-12-22 17:20:00,1.38519,1.38548,1.38508,1.38525,51100000.0
2005-12-22 17:21:00,1.3857,1.38579,1.38508,1.38565,52500000.0
2005-12-22 17:22:00,1.38558,1.38596,1.38555,1.38555,56800000.0
2005-12-22 17:23:00,1.38524,1.38572,1.38524,1.38572,28200000.0
2005-12-22 17:24:00,1.38585,1.38604,1.38579,1.38599,39500000.0
2005-12-22 17:25:00,1.38627,1.38701,1.38627,1.38673,47000000.0
2005-12-22 17:26:00,1.38667,1.38685,1.3866,1.38674,39800000.0
2005-12-22 17:27:00,1.38689,1.38689,1.38645,1.38649,23200000.0
2005-12-22 17:28:00,1.38701,1.38709,1.38678,1.38689,27800000.0
2005-12-22 17:29:00,1.38688,1.38706,1.3866,1.38706,45800000.0
2005-12-22 17:30:00,1.38714,1.38714,1.38653,1.38707,51400000.0
2005-12-22 17:31:00,1.38708,1.38731,1.38701,1.38719,27400000.0
2005-12-22 17:32:00,1.38711,1.38739,1.38705,1.38721,33800000.0
2005-12-22 17:33:00,1.38728,1.38748,1.38716,1.38716,34300000.0
2005-12-22 17:34:00,1.38705,1.38744,1.38683,1.38744,42000000.0
2005-12-22 17:35:00,1.38768,1.38788,1.3876,1.38788,36200001.0
2005-12-22 17:36:00,1.38788,1.38788,1.38758,1.3877,55600000.0
2005-12-22 17:37:00,1.38772,1.38792,1.38736,1.38761,35200000.0
2005-12-22 17:38:00,1.38703,1.38777,1.38703,1.38745,36600000.0
2005-12-22 17:39:00,1.38756,1.38782,1.38747,1.38765,31600000.0
2005-12-22 17:40:00,1.38737,1.38757,1.38734,1.3874,39000000.0
2005-12-22 17:41:00,1.38731,1.38735,1.38707,1.38714,49000000.0
2005-12-22 17:42:00,1.3873,1.38786,1.38727,1.38766,48800001.0
2005-12-22 17:43:00,1.38739,1.38782,1.38721,1.3878,44400000.0
2005-12-22 17:44:00,1.38755,1.38767,1.38724,1.38767,37400000.0
2005-12-22 17:45:00,1.38782,1.3879,1.38752,1.38774,45000000.0
2005-12-22 17:46:00,1.38773,1.38793,1.38764,1.38784,55400000.0
2005-12-22 17:47:00,1.38772,1.38785,1.38762,1.3877,31800000.0
2005-12-22 17:48:00,1.38762,1.3877,1.38728,1.3875,44400000.0
2005-12-22 17:49:00,1.38778,1.3881,1.38742,1.3881,33200000.0
2005-12-22 17:50:00,1.3883,1.3886,1.38824,1.3886,42200000.0
2005-12-22 17:51:00,1.38845,1.38872,1.38828,1.3886,26000000.0
2005-12-22 17:52:00,1.38877,1.38885,1.38852,1.3886,30600000.0
2005-12-22 17:53:00,1.38833,1.38833,1.38783,1.38806,28000000.0
2005-12-22 17:54:00,1.38811,1.38846,1.38786,1.38833,39800000.0
2005-12-22 17:55:00,1.38838,1.38856,1.38778,1.38854,55600000.0
2005-12-22 17:56:00,1.3882,1.3882,1.38785,1.38785,31000000.0
2005-12-22 17:57:00,1.3878,1.38799,1.38726,1.38771,28800000.0
2005-12-22 17:58:00,1.38778,1.38778,1.38741,1.38756,50100000.0
2005-12-22 17:59:00,1.38746,1.38752,1.38599,1.38599,50800000.0
2005-12-22 18:00:00,1.38613,1.38641,1.38613,1.38629,46400000.0
2005-12-22 18:01:00,1.38619,1.38643,1.38573,1.38601,44900000.0
2005-12-22 18:02:00,1.38614,1.38619,1.38515,1.38517,50600000.0
2005-12-22 18:03:00,1.38499,1.38511,1.38475,1.38481,33800000.0
2005-12-22 18:04:00,1.38494,1.385,1.38455,1.38455,37600000.0
2005-12-22 18:05:00,1.38473,1.38487,1.38445,1.38445,28600000.0
2005-12-22 18:06:00,1.3842,1.38445,1.3841,1.3841,42600000.0
2005-12-22 18:07:00,1.38427,1.38432,1.38405,1.38422,54500001.0
2005-12-22 18:08:00,1.38418,1.3846,1.38418,1.38456,51800000.0
2005-12-22 18:09:00,1.38454,1.3849,1.38454,1.38472,39800000.0
2005-12-22 18:10:00,1.3846,1.38472,1.38439,1.38453,48900000.0
2005-12-22 18:11:00,1.38459,1.38459,1.3842,1.38438,34600000.0
2005-12-22 18:12:00,1.38427,1.38427,1.38352,1.38352,47900001.0
2005-12-22 18:13:00,1.3838,1.384,1.38371,1.38394,31400000.0
2005-12-22 18:14:00,1.38333,1.38419,1.38333,1.38419,27600000.0
2005-12-22 18:15:00,1.38436,1.38459,1.38436,1.38459,45500000.0
2005-12-22 18:16:00,1.3847,1.3847,1.38442,1.38448,30400000.0
2005-12-22 18:17:00,1.38455,1.3846,1.38437,1.38437,31800000.0
2005-12-22 18:18:00,1.38431,1.38438,1.38411,1.3842,39000000.0
2005-12-22 18:19:00,1.3843,1.38477,1.38428,1.38477,30400000.0
2005-12-22 18:20:00,1.38488,1.38498,1.38472,1.38472,30400000.0
2005-12-22 18:21:00,1.38487,1.38504,1.38478,1.38501,49700000.0
2005-12-22 18:22:00,1.38525,1.38535,1.38511,1.38516,34100000.0
2005-12-22 18:23:00,1.38515,1.38591,1.38515,1.38586,36600000.0
2005-12-22 18:24:00,1.38586,1.38611,1.38568,1.38611,35000000.0
2005-12-22 18:25:00,1.38643,1.38653,1.3861,1.38625,44700000.0
2005-12-22 18:26:00,1.38622,1.38625,1.38607,1.3862,49500000.0
2005-12-22 18:27:00,1.38615,1.38645,1.38583,1.3864,43800000.0
2005-12-22 18:28:00,1.38627,1.38657,1.38627,1.38645,44600000.0
2005-12-22 18:29:00,1.38648,1.38661,1.38631,1.38654,24800000.0
2005-12-22 18:30:00,1.3866,1.3866,1.38637,1.38649,31500000.0
2005-12-22 18:31:00,1.38646,1.38646,1.38627,1.38643,35200000.0
2005-12-22 18:32:00,1.38648,1.38664,1.38633,1.38664,26600000.0
2005-12-22 18:33:00,1.38698,1.3871,1.38681,1.38691,54500001.0
2005-12-22 18:34:00,1.38689,1.38689,1.38646,1.38671,41000000.0
2005-12-22 18:35:00,1.3865,1.38658,1.3862,1.3862,42100000.0
2005-12-22 18:36:00,1.38582,1.38621,1.38582,1.38611,39800000.0
2005-12-22 18:37:00,1.38617,1.38629,1.38611,1.38629,37600000.0
2005-12-22 18:38:00,1.38618,1.3864,1.38606,1.3864,44000000.0
2005-12-22 18:39:00,1.38562,1.38594,1.38562,1.38579,36700000.0
2005-12-22 18:40:00,1.38587,1.38625,1.38585,1.38585,24000000.0
2005-12-22 18:41:00,1.38592,1.38612,1.38592,1.38601,20400000.0
2005-12-22 18:42:00,1.38596,1.38612,1.38579,1.38605,55300000.0
2005-12-22 18:43:00,1.38607,1.38636,1.38599,1.38608,44800001.0
2005-12-22 18:44:00,1.38606,1.38606,1.38574,1.38574,48400000.0
2005-12-22 18:45:00,1.38603,1.38605,1.38584,1.38585,24800000.0
2005-12-22 18:46:00,1.38597,1.38597,1.38562,1.38562,39100000.0
2005-12-22 18:47:00,1.38573,1.3859,1.38565,1.3858,26200000.0
2005-12-22 18:48:00,1.38567,1.38571,1.38535,1.38545,49600000.0
2005-12-22 18:49:00,1.38558,1.38587,1.38554,1.38575,21000000.0
2005-12-22 18:50:00,1.38607,1.3862,1.38593,1.38608,36400000.0
2005-12-22 18:51:00,1.38608,1.38616,1.38591,1.38591,66100000.0
2005-12-22 18:52:00,1.38573,1.38601,1.38571,1.38585,37600000.0
2005-12-22 18:53:00,1.38592,1.38596,1.38574,1.38574,37600000.0
2005-12-22 18:54:00,1.38591,1.38598,1.38568,1.38586,35400000.0
2005-12-22 18:55:00,1.38563,1.38577,1.38561,1.38567,32700000.0
2005-12-22 18:56:00,1.38536,1.38574,1.38526,1.38526,52200000.0
2005-12-22 18:57:00,1.38579,1.38598,1.38579,1.38598,32800000.0
2005-12-22 18:58:00,1.38595,1.38608,1.38578,1.38608,27400000.0
2005-12-22 18:59:00,1.38587,1.38587,1.38518,1.38571,35000000.0
2005-12-22 19:00:00,1.38583,1.38598,1.38571,1.38597,31300000.0
2005-12-22 19:01:00,1.38606,1.38618,1.38585,1.3859,39000000.0
2005-12-22 19:02:00,1.38574,1.38574,1.3852,1.3852,23200000.0
2005-12-22 19:03:00,1.38495,1.38534,1.38485,1.38525,64400000.0
2005-12-22 19:04:00,1.38521,1.38539,1.38511,1.38535,51200001.0
2005-12-22 19:05:00,1.38538,1.38552,1.38524,1.38537,29100000.0
2005-12-22 19:06:00,1.38537,1.38538,1.38513,1.38538,35100000.0
2005-12-22 19:07:00,1.38541,1.38563,1.38541,1.38548,50100000.0
2005-12-22 19:08:00,1.38515,1.38538,1.38515,1.38525,20800000.0
2005-12-22 19:09:00,1.38525,1.38525,1.38481,1.38481,37600000.0
2005-12-22 19:10:00,1.38482,1.38505,1.38457,1.38457,53900000.0
2005-12-22 19:11:00,1.38489,1.38515,1.38489,1.38509,30400000.0
2005-12-22 19:12:00,1.38484,1.38515,1.38481,1.38515,31500000.0
2005-12-22 19:13:00,1.3852,1.38536,1.38507,1.38536,34400000.0
2005-12-22 19:14:00,1.38551,1.38573,1.38542,1.38566,37800000.0
2005-12-22 19:15:00,1.38546,1.38558,1.38526,1.38557,30400000.0
2005-12-22 19:16:00,1.38529,1.38554,1.38528,1.38541,33000000.0
2005-12-22 19:17:00,1.38518,1.38536,1.38504,1.38516,27600000.0
2005-12-22 19:18:00,1.38519,1.38519,1.38469,1.38473,31800000.0
2005-12-22 19:19:00,1.38475,1.38475,1.38423,1.3846,26600000.0
2005-12-22 19:20:00,1.3846,1.3847,1.38435,1.3846,34500000.0
2005-12-22 19:21:00,1.38435,1.38461,1.38412,1.38412,22600000.0
2005-12-22 19:22:00,1.38395,1.38412,1.38381,1.384,35000000.0
2005-12-22 19:23:00,1.38393,1.38393,1.38349,1.38389,40800000.0
2005-12-22 19:24:00,1.38402,1.3841,1.38382,1.384,47900000.0
2005-12-22 19:25:00,1.38401,1.38404,1.38381,1.38404,35000000.0
2005-12-22 19:26:00,1.38392,1.38428,1.38389,1.3841,24600000.0
2005-12-22 19:27:00,1.3841,1.38435,1.38396,1.38435,32800000.0
2005-12-22 19:28:00,1.38443,1.38461,1.38429,1.38437,35600000.0
2005-12-22 19:29:00,1.38414,1.38437,1.38388,1.38422,44200000.0
2005-12-22 19:30:00,1.38417,1.38428,1.38401,1.38401,31400000.0
2005-12-22 19:31:00,1.38394,1.38397,1.38369,1.38397,45500000.0
2005-12-22 19:32:00,1.38412,1.3842,1.38385,1.38401,40200000.0
2005-12-22 19:33:00,1.38409,1.38416,1.38387,1.38404,32000000.0
2005-12-22 19:34:00,1.38392,1.38392,1.38355,1.38366,33700000.0
2005-12-22 19:35:00,1.38376,1.38394,1.38349,1.38378,48800000.0
2005-12-22 19:36:00,1.38358,1.38378,1.38349,1.38349,47300000.0
2005-12-22 19:37:00,1.38366,1.3838,1.38337,1.38337,30200000.0
2005-12-22 19:38:00,1.38332,1.38367,1.38332,1.38335,28200000.0
2005-12-22 19:39:00,1.38347,1.38378,1.38341,1.38378,38600000.0
2005-12-22 19:40:00,1.38377,1.38386,1.38366,1.38378,55100000.0
2005-12-22 19:41:00,1.38366,1.38367,1.3834,1.38358,41600001.0
2005-12-22 19:42:00,1.38344,1.38374,1.38327,1.38374,50800000.0
2005-12-22 19:43:00,1.38354,1.38354,1.38295,1.38314,18000000.0
2005-12-22 19:44:00,1.38302,1.38325,1.38302,1.38325,33200000.0
2005-12-22 19:45:00,1.38308,1.38317,1.38301,1.38306,53200000.0
2005-12-22 19:46:00,1.38312,1.38341,1.38289,1.38289,42000000.0
2005-12-22 19:47:00,1.38322,1.38342,1.38317,1.38337,45200000.0
2005-12-22 19:48:00,1.38339,1.38339,1.3831,1.38311,23400000.0
2005-12-22 19:49:00,1.38307,1.38321,1.38298,1.38298,39200000.0
2005-12-22 19:50:00,1.38326,1.38326,1.38288,1.38306,49000000.0
2005-12-22 19:51:00,1.3829,1.38312,1.3829,1.38312,32400000.0
2005-12-22 19:52:00,1.38314,1.38342,1.38313,1.38338,35600000.0
2005-12-22 19:53:00,1.38341,1.38349,1.38321,1.38337,49400000.0
2005-12-22 19:54:00,1.38337,1.38337,1.38301,1.38301,25800000.0
2005-12-22 19:55:00,1.38291,1.38308,1.38287,1.38287,28200000.0
2005-12-22 19:56:00,1.38277,1.38277,1.38242,1.38259,18200000.0
2005-12-22 19:57:00,1.38262,1.38271,1.38254,1.38271,31800000.0
2005-12-22 19:58:00,1.38262,1.38286,1.38261,1.38273,29000000.0
2005-12-22 19:59:00,1.38283,1.38306,1.38272,1.38292,53600002.0
2005-12-22 20:00:00,1.38278,1.38289,1.38253,1.38253,32200000.0
2005-12-22 20:01:00,1.38296,1.38296,1.38263,1.38263,72000000.0
2005-12-22 20:02:00,1.38272,1.38272,1.38242,1.3826,43800000.0
2005-12-22 20:03:00,1.38286,1.38286,1.38263,1.38279,33000000.0
2005-12-22 20:04:00,1.38286,1.38297,1.38257,1.38276,46800000.0
2005-12-22 20:05:00,1.38277,1.38295,1.38268,1.38268,29400000.0
2005-12-22 20:06:00,1.38276,1.38297,1.38267,1.38272,47600000.0
2005-12-22 20:07:00,1.38272,1.38298,1.38257,1.38298,24400000.0
2005-12-22 20:08:00,1.38304,1.38304,1.38259,1.38282,40000000.0
2005-12-22 20:09:00,1.38293,1.3832,1.38293,1.3832,37800000.0
2005-12-22 20:10:00,1.38294,1.38344,1.38294,1.38328,34700000.0
2005-12-22 20:11:00,1.38319,1.38319,1.38291,1.38297,36600000.0
2005-12-22 20:12:00,1.3831,1.3831,1.38259,1.38297,45500000.0
2005-12-22 20:13:00,1.38296,1.38296,1.38271,1.38293,27800000.0
2005-12-22 20:14:00,1.38289,1.38304,1.38238,1.38304,39000000.0
2005-12-22 20:15:00,1.38311,1.38311,1.38291,1.38303,32400000.0
2005-12-22 20:16:00,1.38288,1.383,1.3827,1.3827,38400000.0
2005-12-22 20:17:00,1.38238,1.38255,1.38213,1.38255,83000002.0
2005-12-22 20:18:00,1.38262,1.3827,1.38248,1.38258,51600001.0
2005-12-22 20:19:00,1.38281,1.38281,1.38261,1.38276,37900000.0
2005-12-22 20:20:00,1.38257,1.38261,1.3824,1.38261,39800001.0
2005-12-22 20:21:00,1.38242,1.38248,1.38235,1.38247,34000000.0
2005-12-22 20:22:00,1.38251,1.38258,1.38239,1.38255,34400000.0
2005-12-22 20:23:00,1.38249,1.38262,1.38225,1.38242,53100000.0
2005-12-22 20:24:00,1.38255,1.38255,1.38225,1.38225,30200000.0
2005-12-22 20:25:00,1.38249,1.38249,1.38196,1.38196,36800000.0
2005-12-22 20:26:00,1.38217,1.38217,1.38177,1.38207,44700000.0
2005-12-22 20:27:00,1.38217,1.38219,1.38172,1.382,38600000.0
2005-12-22 20:28:00,1.38238,1.38258,1.38235,1.3825,44400001.0
2005-12-22 20:29:00,1.38243,1.38266,1.38212,1.38243,44600000.0
2005-12-22 20:30:00,1.38247,1.38248,1.38232,1.38248,36800000.0
2005-12-22 20:31:00,1.38248,1.38256,1.38213,1.38252,40800000.0
2005-12-22 20:32:00,1.38228,1.38255,1.38208,1.38254,39800000.0
2005-12-22 20:33:00,1.38265,1.38265,1.38241,1.38255,45800001.0
2005-12-22 20:34:00,1.3824,1.38256,1.3823,1.38241,43000000.0
2005-12-22 20:35:00,1.38229,1.38247,1.3822,1.38223,40200000.0
2005-12-22 20:36:00,1.3823,1.3825,1.38222,1.3823,58800000.0
2005-12-22 20:37:00,1.38231,1.38231,1.38196,1.3821,39200000.0
2005-12-22 20:38:00,1.3821,1.38225,1.38199,1.38208,28200000.0
2005-12-22 20:39:00,1.38191,1.38213,1.38176,1.38193,39500000.0
2005-12-22 20:40:00,1.38187,1.3821,1.38187,1.382,34400000.0
2005-12-22 20:41:00,1.38207,1.38226,1.38182,1.38226,36200000.0
2005-12-22 20:42:00,1.38235,1.38253,1.38191,1.38253,51500000.0
2005-12-22 20:43:00,1.38265,1.38271,1.38229,1.38229,27200000.0
2005-12-22 20:44:00,1.38252,1.38252,1.38186,1.3822,27800000.0
2005-12-22 20:45:00,1.38194,1.38225,1.38194,1.38202,38500000.0
2005-12-22 20:46:00,1.38235,1.38259,1.38231,1.38256,53400000.0
2005-12-22 20:47:00,1.38257,1.38263,1.38225,1.38248,29000000.0
2005-12-22 20:48:00,1.38239,1.38267,1.38239,1.38256,43800000.0
2005-12-22 20:49:00,1.38251,1.38262,1.3825,1.38253,28600000.0
2005-12-22 20:50:00,1.38238,1.38253,1.38235,1.38253,24200000.0
2005-12-22 20:51:00,1.38243,1.38276,1.38243,1.38274,37600000.0
2005-12-22 20:52:00,1.38279,1.38309,1.38273,1.383,21000000.0
2005-12-22 20:53:00,1.38284,1.38303,1.38284,1.38301,49000001.0
2005-12-22 20:54:00,1.38269,1.38313,1.38269,1.38289,68600000.0
2005-12-22 20:55:00,1.38284,1.38292,1.38273,1.38282,30400000.0
2005-12-22 20:56:00,1.38221,1.38221,1.38139,1.38148,32800000.0
2005-12-22 20:57:00,1.38131,1.3814,1.38109,1.38136,27800000.0
2005-12-22 20:58:00,1.3815,1.38186,1.3815,1.38186,32100000.0
2005-12-22 20:59:00,1.38204,1.38242,1.38203,1.38242,32200000.0
2005-12-22 21:00:00,1.38237,1.38251,1.3821,1.38241,33400000.0
2005-12-22 21:01:00,1.38244,1.38255,1.3819,1.3819,28000000.0
2005-12-22 21:02:00,1.38238,1.38272,1.38186,1.38262,72000000.0
2005-12-22 21:03:00,1.38269,1.38269,1.38244,1.38245,33200000.0
2005-12-22 21:04:00,1.38267,1.38267,1.38233,1.38257,25800000.0
2005-12-22 21:05:00,1.38233,1.3827,1.38226,1.3823,42400000.0
2005-12-22 21:06:00,1.38234,1.38235,1.38212,1.38235,51800000.0
2005-12-22 21:07:00,1.38233,1.3824,1.3822,1.38225,23400000.0
2005-12-22 21:08:00,1.38212,1.38217,1.38203,1.38215,54900000.0
2005-12-22 21:09:00,1.38223,1.38237,1.38213,1.3823,41600000.0
2005-12-22 21:10:00,1.38231,1.38234,1.38208,1.38215,55300000.0
2005-12-22 21:11:00,1.382,1.38222,1.38163,1.38193,39000000.0
2005-12-22 21:12:00,1.38196,1.38218,1.3819,1.38194,50600000.0
2005-12-22 21:13:00,1.38181,1.38197,1.38173,1.38173,39400000.0
2005-12-22 21:14:00,1.38155,1.38197,1.38155,1.38182,35000000.0
2005-12-22 21:15:00,1.38191,1.38211,1.38185,1.38193,25400000.0
2005-12-22 21:16:00,1.38154,1.38196,1.38154,1.38188,37800000.0
2005-12-22 21:17:00,1.38187,1.38196,1.38157,1.38157,44100000.0
2005-12-22 21:18:00,1.38213,1.38213,1.38128,1.38173,26600000.0
2005-12-22 21:19:00,1.38186,1.38186,1.38166,1.38171,52000000.0
2005-12-22 21:20:00,1.38173,1.382,1.38166,1.38177,47700000.0
2005-12-22 21:21:00,1.38186,1.38213,1.38186,1.38205,34200000.0
2005-12-22 21:22:00,1.38171,1.38219,1.38171,1.38207,34000000.0
2005-12-22 21:23:00,1.38204,1.38227,1.38161,1.38161,65900000.0
2005-12-22 21:24:00,1.3819,1.38205,1.3817,1.38175,47900000.0
2005-12-22 21:25:00,1.38175,1.3819,1.38154,1.38154,50000000.0
2005-12-22 21:26:00,1.38178,1.3821,1.38166,1.38186,33500000.0
2005-12-22 21:27:00,1.38179,1.38179,1.38158,1.38162,32800000.0
2005-12-22 21:28:00,1.3816,1.38181,1.38158,1.38181,25600000.0
2005-12-22 21:29:00,1.38196,1.38201,1.38183,1.38201,29200000.0
2005-12-22 21:30:00,1.38207,1.38207,1.38182,1.3819,40100000.0
2005-12-22 21:31:00,1.38199,1.38202,1.38184,1.38197,42600000.0
2005-12-22 21:32:00,1.3821,1.38216,1.38206,1.38215,31400000.0
2005-12-22 21:33:00,1.38227,1.38236,1.38209,1.38223,40200000.0
2005-12-22 21:34:00,1.38225,1.38234,1.38221,1.38227,27800000.0
2005-12-22 21:35:00,1.38214,1.38218,1.38172,1.38218,19400000.0
2005-12-22 21:36:00,1.38222,1.38238,1.3818,1.38225,37200000.0
2005-12-22 21:37:00,1.38224,1.38224,1.38212,1.38222,40000000.0
2005-12-22 21:38:00,1.38231,1.38232,1.38221,1.38231,20600000.0
2005-12-22 21:39:00,1.382,1.38222,1.382,1.38218,28400000.0
2005-12-22 21:40:00,1.38212,1.38237,1.38209,1.38225,37500000.0
2005-12-22 21:41:00,1.38214,1.38236,1.38199,1.38227,27800000.0
2005-12-22 21:42:00,1.38236,1.38241,1.38167,1.38167,25600000.0
2005-12-22 21:43:00,1.382,1.3821,1.38193,1.3821,37700000.0
2005-12-22 21:44:00,1.38201,1.38265,1.3819,1.38253,30400000.0
2005-12-22 21:45:00,1.38252,1.38254,1.38235,1.38254,19800000.0
2005-12-22 21:46:00,1.38263,1.38281,1.38254,1.38261,41600000.0
2005-12-22 21:47:00,1.38258,1.38283,1.38257,1.38266,33400000.0
2005-12-22 21:48:00,1.38295,1.38295,1.38254,1.38267,41000000.0
2005-12-22 21:49:00,1.38282,1.38303,1.38282,1.38283,21200000.0
2005-12-22 21:50:00,1.38271,1.38271,1.38233,1.38241,59000000.0
2005-12-22 21:51:00,1.38234,1.38254,1.38234,1.38254,58600000.0
2005-12-22 21:52:00,1.38259,1.38277,1.38247,1.3826,42500000.0
2005-12-22 21:53:00,1.38252,1.38264,1.38239,1.38239,47000001.0
2005-12-22 21:54:00,1.38239,1.38269,1.38239,1.38257,48200000.0
2005-12-22 21:55:00,1.38241,1.38241,1.38195,1.38228,54900000.0
2005-12-22 21:56:00,1.38231,1.38244,1.38216,1.38242,44000000.0
2005-12-22 21:57:00,1.38267,1.38297,1.38247,1.38271,40000000.0
2005-12-22 21:58:00,1.3826,1.38284,1.38258,1.38266,42600000.0
2005-12-22 21:59:00,1.383,1.38365,1.38288,1.38358,32200000.0
2005-12-22 22:00:00,1.38375,1.3839,1.38324,1.38339,46000000.0
2005-12-22 22:01:00,1.38325,1.3834,1.38318,1.38322,32400000.0
2005-12-22 22:02:00,1.38329,1.38338,1.38311,1.38311,30300000.0
2005-12-22 22:03:00,1.38319,1.38319,1.38294,1.38308,42400000.0
2005-12-22 22:04:00,1.3831,1.38315,1.38288,1.383,40200000.0
2005-12-22 22:05:00,1.38317,1.38326,1.38303,1.38326,45800000.0
2005-12-22 22:06:00,1.38334,1.38346,1.38313,1.38346,63400001.0
2005-12-22 22:07:00,1.38356,1.38427,1.38356,1.38427,20600000.0
2005-12-22 22:08:00,1.38455,1.38502,1.38455,1.385,95600000.0
2005-12-22 22:09:00,1.38492,1.38492,1.38461,1.38461,27700000.0
2005-12-22 22:10:00,1.38465,1.38499,1.38465,1.38483,40000000.0
2005-12-22 22:11:00,1.38485,1.38517,1.38485,1.38503,23200000.0
2005-12-22 22:12:00,1.38531,1.3855,1.38527,1.38527,51600000.0
2005-12-22 22:13:00,1.38528,1.38541,1.38528,1.38541,35000000.0
2005-12-22 22:14:00,1.38527,1.38551,1.38515,1.38515,48000000.0
2005-12-22 22:15:00,1.38526,1.38541,1.38516,1.38526,49000000.0
2005-12-22 22:16:00,1.38519,1.38523,1.38498,1.38498,38600000.0
2005-12-22 22:17:00,1.38509,1.38509,1.38485,1.38494,30400000.0
2005-12-22 22:18:00,1.38501,1.38501,1.38478,1.38479,37800000.0
2005-12-22 22:19:00,1.38469,1.38484,1.38469,1.38472,34400000.0
2005-12-22 22:20:00,1.38474,1.38489,1.38462,1.38486,39200000.0
2005-12-22 22:21:00,1.38473,1.3848,1.38438,1.38466,30600000.0
2005-12-22 22:22:00,1.38474,1.38476,1.38452,1.38468,54200000.0
2005-12-22 22:23:00,1.38477,1.38477,1.38452,1.38454,34100000.0
2005-12-22 22:24:00,1.38467,1.38467,1.3843,1.38438,28200000.0
2005-12-22 22:25:00,1.38426,1.38438,1.38416,1.38434,39200000.0
2005-12-22 22:26:00,1.38413,1.3845,1.38413,1.3845,30000000.0
2005-12-22 22:27:00,1.38443,1.38455,1.38411,1.38443,37400000.0
2005-12-22 22:28:00,1.3844,1.38489,1.3844,1.38487,44800000.0
2005-12-22 22:29:00,1.38495,1.38516,1.38485,1.38516,33200000.0
2005-12-22 22:30:00,1.38516,1.38516,1.38498,1.38498,28000000.0
2005-12-22 22:31:00,1.38542,1.3858,1.3851,1.38554,32700000.0
2005-12-22 22:32:00,1.38523,1.38533,1.3851,1.38518,47200000.0
2005-12-22 22:33:00,1.38502,1.38522,1.38502,1.38522,29900000.0
2005-12-22 22:34:00,1.38532,1.3854,1.38502,1.3851,40300000.0
2005-12-22 22:35:00,1.38516,1.38516,1.38462,1.38462,49600000.0
2005-12-22 22:36:00,1.38465,1.38466,1.38402,1.38402,37600000.0
2005-12-22 22:37:00,1.38453,1.38453,1.38432,1.38452,56800000.0
2005-12-22 22:38:00,1.38446,1.38463,1.38444,1.38461,41800001.0
2005-12-22 22:39:00,1.3849,1.38548,1.3849,1.38537,30400000.0
2005-12-22 22:40:00,1.38556,1.38559,1.38517,1.38517,47100000.0
2005-12-22 22:41:00,1.3857,1.3857,1.38535,1.38546,30900000.0
2005-12-22 22:42:00,1.38561,1.38574,1.38549,1.38563,32400000.0
2005-12-22 22:43:00,1.3858,1.38586,1.38563,1.38575,34000000.0
2005-12-22 22:44:00,1.38551,1.38584,1.38547,1.38584,38000000.0
2005-12-22 22:45:00,1.38579,1.38579,1.38552,1.38579,31600000.0
2005-12-22 22:46:00,1.38574,1.38581,1.3856,1.3856,23400000.0
2005-12-22 22:47:00,1.38563,1.38563,1.38534,1.3855,49400000.0
2005-12-22 22:48:00,1.38543,1.38586,1.38543,1.3856,30300000.0
2005-12-22 22:49:00,1.38546,1.38563,1.38523,1.38548,37500000.0
2005-12-22 22:50:00,1.38568,1.38579,1.38538,1.38538,17400000.0
2005-12-22 22:51:00,1.38551,1.38551,1.3852,1.38523,40300000.0
2005-12-22 22:52:00,1.38519,1.38542,1.38508,1.38508,33400000.0
2005-12-22 22:53:00,1.38525,1.38535,1.38478,1.38527,56400000.0
2005-12-22 22:54:00,1.38525,1.38525,1.38503,1.38505,44800000.0
2005-12-22 22:55:00,1.38532,1.38534,1.38512,1.38515,47000000.0
2005-12-22 22:56:00,1.38537,1.38537,1.38523,1.38536,43500000.0
2005-12-22 22:57:00,1.38528,1.38538,1.385,1.385,37600000.0
2005-12-22 22:58:00,1.38518,1.38523,1.38508,1.38508,43700000.0
2005-12-22 22:59:00,1.38515,1.38515,1.38493,1.38508,62100000.0
2005-12-22 23:00:00,1.38499,1.38507,1.38488,1.38488,31400001.0
2005-12-22 23:01:00,1.38501,1.38515,1.38476,1.38513,37600000.0
2005-12-22 23:02:00,1.38498,1.3851,1.38498,1.38499,29400000.0
2005-12-22 23:03:00,1.38503,1.38509,1.38481,1.38481,46100000.0
2005-12-22 23:04:00,1.38483,1.38488,1.38469,1.38476,24400000.0
2005-12-22 23:05:00,1.38453,1.38463,1.38442,1.38452,36600000.0
2005-12-22 23:06:00,1.38439,1.38439,1.38394,1.38429,51300000.0
2005-12-22 23:07:00,1.3841,1.38437,1.3841,1.38426,26000000.0
2005-12-22 23:08:00,1.38423,1.38436,1.3841,1.38415,28600000.0
2005-12-22 23:09:00,1.38416,1.38447,1.38416,1.38418,52500000.0
2005-12-22 23:10:00,1.38401,1.38428,1.3839,1.3842,52300000.0
2005-12-22 23:11:00,1.3843,1.3843,1.38415,1.38423,45700000.0
2005-12-22 23:12:00,1.3841,1.3842,1.38403,1.38417,48900000.0
2005-12-22 23:13:00,1.38339,1.3842,1.38339,1.38407,47200000.0
2005-12-22 23:14:00,1.3843,1.38447,1.38412,1.38412,31000001.0
2005-12-22 23:15:00,1.38429,1.38467,1.38387,1.38434,50800000.0
2005-12-22 23:16:00,1.38436,1.38456,1.38426,1.38426,39700000.0
2005-12-22 23:17:00,1.38427,1.38431,1.38409,1.38409,38200000.0
2005-12-22 23:18:00,1.3842,1.38426,1.38386,1.38401,57200000.0
2005-12-22 23:19:00,1.38396,1.38405,1.3836,1.38372,58700000.0
2005-12-22 23:20:00,1.38395,1.38409,1.38341,1.38401,39800000.0
2005-12-22 23:21:00,1.38418,1.38446,1.38413,1.38426,36600000.0
2005-12-22 23:22:00,1.38425,1.38435,1.38391,1.38411,29600000.0
2005-12-22 23:23:00,1.38387,1.38439,1.38387,1.38439,28600000.0
2005-12-22 23:24:00,1.3845,1.38453,1.38414,1.38414,46200001.0
2005-12-22 23:25:00,1.38436,1.3845,1.38435,1.38435,27400000.0
2005-12-22 23:26:00,1.38457,1.38467,1.38442,1.38465,25100000.0
2005-12-22 23:27:00,1.38445,1.38457,1.38443,1.38443,32400000.0
2005-12-22 23:28:00,1.38442,1.3846,1.38427,1.38427,50100000.0
2005-12-22 23:29:00,1.38461,1.38489,1.38446,1.38471,52900000.0
2005-12-22 23:30:00,1.38468,1.38495,1.38468,1.38487,40200000.0
2005-12-22 23:31:00,1.38496,1.38501,1.38461,1.38501,26800000.0
2005-12-22 23:32:00,1.38476,1.38501,1.38476,1.38491,58800002.0
2005-12-22 23:33:00,1.38476,1.38491,1.38476,1.38488,39900000.0
2005-12-22 23:34:00,1.38482,1.3849,1.38465,1.38468,40800000.0
2005-12-22 23:35:00,1.38494,1.38498,1.38471,1.38488,14400000.0
2005-12-22 23:36:00,1.38527,1.38527,1.38508,1.38519,37600000.0
2005-12-22 23:37:00,1.38532,1.38534,1.38524,1.38532,28000000.0
2005-12-22 23:38:00,1.38526,1.38553,1.38522,1.3853,46800000.0
2005-12-22 23:39:00,1.38501,1.38509,1.38482,1.38482,24500000.0
2005-12-22 23:40:00,1.38496,1.38496,1.38458,1.38458,24000000.0
2005-12-22 23:41:00,1.38437,1.38454,1.38407,1.38407,37700000.0
2005-12-22 23:42:00,1.38434,1.38434,1.38411,1.38424,22400000.0
2005-12-22 23:43:00,1.38426,1.38431,1.38379,1.38421,42300000.0
2005-12-22 23:44:00,1.38436,1.38447,1.38415,1.38445,56400001.0
2005-12-22 23:45:00,1.38412,1.38437,1.38397,1.38403,51600000.0
2005-12-22 23:46:00,1.38416,1.38419,1.38406,1.38415,34800000.0
2005-12-22 23:47:00,1.38423,1.38423,1.384,1.38414,51100000.0
2005-12-22 23:48:00,1.38426,1.38426,1.38401,1.38421,41400000.0
2005-12-22 23:49:00,1.38439,1.38449,1.38403,1.38423,30600000.0
2005-12-22 23:50:00,1.38419,1.38429,1.38394,1.38414,19400000.0
2005-12-22 23:51:00,1.38425,1.3843,1.384,1.38415,41600000.0
2005-12-22 23:52:00,1.38421,1.38424,1.38379,1.38412,29600000.0
2005-12-22 23:53:00,1.38429,1.38429,1.38394,1.38428,24200000.0
2005-12-22 23:54:00,1.38439,1.38446,1.38379,1.38379,36800000.0
2005-12-22 23:55:00,1.38424,1.38446,1.38424,1.38437,34400000.0
2005-12-22 23:56:00,1.38428,1.38433,1.38406,1.38413,38400000.0
2005-12-22 23:57:00,1.38411,1.38411,1.38387,1.38392,35200000.0
2005-12-22 23:58:00,1.38377,1.38377,1.38318,1.38376,37500000.0
2005-12-22 23:59:00,1.38373,1.38373,1.3834,1.38345,39400000.0
2005-12-23 00:00:00,1.38361,1.38376,1.38349,1.38361,39000000.0
2005-12-23 00:01:00,1.3851,1.3852,1.3851,1.3852,25900000.0
2005-12-23 00:02:00,1.3851,1.3853,1.385,1.3852,25900000.0
2005-12-23 00:03:00,1.3855,1.3856,1.3855,1.3856,25900000.0
2005-12-23 00:04:00,1.3855,1.3855,1.385,1.385,25900000.0
2005-12-23 00:05:00,1.3851,1.3851,1.385,1.385,25900000.0
2005-12-23 00:06:00,1.3848,1.3848,1.3848,1.3848,25900000.0
2005-12-23 00:07:00,1.385,1.3851,1.3848,1.3848,25900000.0
2005-12-23 00:09:00,1.3846,1.3848,1.3846,1.3848,25900000.0
2005-12-23 00:11:00,1.3846,1.3846,1.3846,1.3846,25900000.0
2005-12-23 00:12:00,1.3847,1.3848,1.3846,1.3848,25900000.0
2005-12-23 00:15:00,1.3847,1.3847,1.3847,1.3847,25900000.0
2005-12-23 00:16:00,1.3848,1.3848,1.3848,1.3848,25900000.0
2005-12-23 00:20:00,1.3851,1.3851,1.385,1.3851,25900000.0
2005-12-23 00:21:00,1.385,1.385,1.385,1.385,25900000.0
2005-12-23 00:22:00,1.3851,1.3851,1.385,1.385,25900000.0
2005-12-23 00:23:00,1.3848,1.3848,1.3848,1.3848,25900000.0
2005-12-23 00:31:00,1.38358,1.38443,1.38348,1.38443,25900000.0
2005-12-23 00:32:00,1.38434,1.38457,1.38434,1.38435,34600000.0
2005-12-23 00:33:00,1.38458,1.38458,1.38423,1.38432,40000000.0
2005-12-23 00:34:00,1.3842,1.38435,1.38407,1.38407,29400000.0
2005-12-23 00:35:00,1.38445,1.38461,1.38433,1.38461,19200000.0
2005-12-23 00:36:00,1.38455,1.38455,1.38431,1.38445,26800000.0
2005-12-23 00:37:00,1.38453,1.38453,1.38438,1.38438,20800000.0
2005-12-23 00:38:00,1.38435,1.38435,1.38408,1.38408,37400000.0
2005-12-23 00:39:00,1.38407,1.38407,1.38379,1.38391,57300000.0
2005-12-23 00:40:00,1.38396,1.38418,1.38375,1.38405,24600000.0
2005-12-23 00:41:00,1.38418,1.38418,1.38383,1.38403,32600000.0
2005-12-23 00:42:00,1.38413,1.3843,1.38409,1.38423,64400001.0
2005-12-23 00:43:00,1.38402,1.38431,1.38379,1.38416,30000000.0
2005-12-23 00:44:00,1.38413,1.38413,1.384,1.38408,30200000.0
2005-12-23 00:45:00,1.38407,1.38407,1.38381,1.38391,54000000.0
2005-12-23 00:46:00,1.38399,1.38411,1.38389,1.38411,29200000.0
2005-12-23 00:47:00,1.38409,1.38418,1.38403,1.38417,37600000.0
2005-12-23 00:48:00,1.38395,1.38433,1.38395,1.38415,30200000.0
2005-12-23 00:49:00,1.38427,1.38434,1.38403,1.38426,40800000.0
2005-12-23 00:50:00,1.3843,1.38449,1.38422,1.38438,28000000.0
2005-12-23 00:51:00,1.38431,1.38441,1.38419,1.38436,46200000.0
2005-12-23 00:52:00,1.38425,1.38467,1.38425,1.38467,52000001.0
2005-12-23 00:53:00,1.38449,1.38472,1.38447,1.38472,35400000.0
2005-12-23 00:54:00,1.38421,1.38463,1.38421,1.38463,42800000.0
2005-12-23 00:55:00,1.3846,1.3846,1.38407,1.38436,40600000.0
2005-12-23 00:56:00,1.38424,1.38426,1.38392,1.38418,52000000.0
2005-12-23 00:57:00,1.3844,1.38458,1.38439,1.38439,32600000.0
2005-12-23 00:58:00,1.38452,1.38452,1.3843,1.38439,31800000.0
2005-12-23 00:59:00,1.38454,1.38454,1.38439,1.38454,42200000.0
2005-12-23 01:00:00,1.38449,1.38456,1.38434,1.38439,44800001.0
2005-12-23 01:01:00,1.38441,1.38454,1.38431,1.38439,27800000.0
2005-12-23 01:02:00,1.38451,1.3847,1.38423,1.38423,54000000.0
2005-12-23 01:03:00,1.38489,1.38505,1.38478,1.38496,60100000.0
2005-12-23 01:04:00,1.38492,1.38492,1.38463,1.38463,36300000.0
2005-12-23 01:05:00,1.38465,1.38472,1.38455,1.38463,58200001.0
2005-12-23 01:06:00,1.38472,1.38472,1.38438,1.38458,53200000.0
2005-12-23 01:07:00,1.38461,1.38478,1.38453,1.38466,37200001.0
2005-12-23 01:08:00,1.38465,1.38472,1.38428,1.38428,30800000.0
2005-12-23 01:09:00,1.38457,1.38457,1.38415,1.38431,28700000.0
2005-12-23 01:10:00,1.38442,1.38448,1.38408,1.3843,37400000.0
2005-12-23 01:11:00,1.38427,1.38445,1.38427,1.38445,24200000.0
2005-12-23 01:12:00,1.38416,1.38451,1.384,1.3844,30800000.0
2005-12-23 01:13:00,1.38456,1.38459,1.38429,1.38459,45800000.0
2005-12-23 01:14:00,1.38439,1.38454,1.38421,1.38439,38500000.0
2005-12-23 01:15:00,1.38441,1.38441,1.38409,1.3843,34200000.0
2005-12-23 01:16:00,1.38423,1.3844,1.38413,1.38432,44600000.0
2005-12-23 01:17:00,1.38447,1.38452,1.38432,1.38448,35300000.0
2005-12-23 01:18:00,1.38444,1.38452,1.38414,1.38449,30300000.0
2005-12-23 01:19:00,1.38436,1.38451,1.38429,1.38446,43400000.0
2005-12-23 01:20:00,1.38457,1.38477,1.38408,1.38477,35200000.0
2005-12-23 01:21:00,1.38469,1.38507,1.38469,1.38479,41000000.0
2005-12-23 01:22:00,1.38492,1.38506,1.38476,1.38497,19800000.0
2005-12-23 01:23:00,1.38477,1.38478,1.38444,1.38444,33800000.0
2005-12-23 01:24:00,1.38476,1.38485,1.38462,1.38474,35800000.0
2005-12-23 01:25:00,1.38461,1.38476,1.38434,1.38463,50200000.0
2005-12-23 01:26:00,1.38455,1.38478,1.38453,1.38468,39400001.0
2005-12-23 01:27:00,1.38468,1.3848,1.38455,1.3848,16800000.0
2005-12-23 01:28:00,1.38463,1.38478,1.38438,1.38471,34400000.0
2005-12-23 01:29:00,1.38481,1.38481,1.38472,1.38473,35600000.0
2005-12-23 01:30:00,1.38479,1.38479,1.38424,1.38462,44200000.0
2005-12-23 01:31:00,1.38471,1.38489,1.38468,1.38484,47800000.0
2005-12-23 01:32:00,1.38471,1.38483,1.38451,1.38453,35000000.0
2005-12-23 01:33:00,1.38448,1.38458,1.38438,1.38455,44000000.0
2005-12-23 01:34:00,1.38452,1.38462,1.38412,1.38451,35800000.0
2005-12-23 01:35:00,1.38449,1.38469,1.38422,1.38422,48500000.0
2005-12-23 01:36:00,1.38468,1.38473,1.38447,1.38447,53400000.0
2005-12-23 01:37:00,1.38458,1.3847,1.38435,1.38462,38900000.0
2005-12-23 01:38:00,1.38456,1.38471,1.38446,1.38469,32400001.0
2005-12-23 01:39:00,1.38457,1.38469,1.38424,1.3846,51500000.0
2005-12-23 01:40:00,1.38454,1.38471,1.38454,1.38463,35600000.0
2005-12-23 01:41:00,1.38445,1.38477,1.38439,1.38459,34000000.0
2005-12-23 01:42:00,1.38475,1.38497,1.3846,1.38488,37600000.0
2005-12-23 01:43:00,1.38484,1.38489,1.38432,1.38479,33100000.0
2005-12-23 01:44:00,1.38484,1.38484,1.38451,1.38479,33500000.0
2005-12-23 01:45:00,1.38479,1.38495,1.38473,1.38488,48600000.0
2005-12-23 01:46:00,1.38489,1.38506,1.38476,1.38488,34600000.0
2005-12-23 01:47:00,1.3849,1.38508,1.38479,1.38481,33000000.0
2005-12-23 01:48:00,1.38497,1.38507,1.38462,1.38462,32800000.0
2005-12-23 01:49:00,1.38497,1.3851,1.38447,1.38492,20600000.0
2005-12-23 01:50:00,1.38489,1.38502,1.38454,1.38502,41200000.0
2005-12-23 01:51:00,1.38497,1.38497,1.38482,1.38484,36700000.0
2005-12-23 01:52:00,1.385,1.385,1.38475,1.38475,33600000.0
2005-12-23 01:53:00,1.38491,1.38491,1.38478,1.3848,54400000.0
2005-12-23 01:54:00,1.3848,1.38492,1.38477,1.3848,43000000.0
2005-12-23 01:55:00,1.38475,1.38496,1.38467,1.38467,38800000.0
2005-12-23 01:56:00,1.38476,1.38494,1.38471,1.38475,52300000.0
2005-12-23 01:57:00,1.38484,1.38501,1.38478,1.38492,28800000.0
2005-12-23 01:58:00,1.38486,1.38497,1.38464,1.38464,25600000.0
2005-12-23 01:59:00,1.38491,1.38499,1.38486,1.38496,37400000.0
2005-12-23 02:00:00,1.38472,1.38496,1.38471,1.38471,21200000.0
2005-12-23 02:01:00,1.38456,1.38456,1.38441,1.38446,64900001.0
2005-12-23 02:02:00,1.38436,1.38478,1.38434,1.38474,81400000.0
2005-12-23 02:03:00,1.38492,1.38505,1.38487,1.38497,82200000.0
2005-12-23 02:04:00,1.38492,1.38502,1.38489,1.38489,73800000.0
2005-12-23 02:05:00,1.38489,1.38489,1.38482,1.38487,59400000.0
2005-12-23 02:06:00,1.38499,1.38499,1.38453,1.38485,99000001.0
2005-12-23 02:07:00,1.38497,1.38497,1.38442,1.38463,184100000.0
2005-12-23 02:08:00,1.38457,1.38473,1.38457,1.3847,41400000.0
2005-12-23 02:09:00,1.38471,1.38487,1.38447,1.38474,177100000.0
2005-12-23 02:10:00,1.38439,1.38472,1.38431,1.38431,114100000.0
2005-12-23 02:11:00,1.38434,1.38442,1.38434,1.38442,43200000.0
2005-12-23 02:12:00,1.38444,1.38464,1.38444,1.38464,71700000.0
2005-12-23 02:13:00,1.38469,1.38482,1.38469,1.38482,37400000.0
2005-12-23 02:14:00,1.3849,1.38507,1.38475,1.38502,160500000.0
2005-12-23 02:15:00,1.38487,1.38495,1.38466,1.38479,227400000.0
2005-12-23 02:16:00,1.38503,1.38511,1.38486,1.38506,38600000.0
2005-12-23 02:17:00,1.38484,1.38537,1.38473,1.385,284500000.0
2005-12-23 02:18:00,1.38526,1.38577,1.38502,1.38529,27600000.0
2005-12-23 02:19:00,1.3853,1.38539,1.38498,1.38501,46000000.0
2005-12-23 02:20:00,1.38512,1.38529,1.38498,1.38508,41600000.0
2005-12-23 02:21:00,1.38482,1.38507,1.3848,1.38507,47900000.0
2005-12-23 02:22:00,1.38484,1.38491,1.38484,1.38488,30600000.0
2005-12-23 02:23:00,1.3851,1.38524,1.38486,1.38486,37600000.0
2005-12-23 02:24:00,1.38485,1.3851,1.38477,1.3851,45000000.0
2005-12-23 02:25:00,1.38509,1.38513,1.38481,1.38499,115100000.0
2005-12-23 02:26:00,1.38444,1.38482,1.38439,1.38479,89900000.0
2005-12-23 02:27:00,1.38463,1.3848,1.38462,1.38472,49400000.0
2005-12-23 02:28:00,1.38472,1.3848,1.38465,1.38468,53600001.0
2005-12-23 02:29:00,1.38495,1.38501,1.38473,1.38501,44800000.0
2005-12-23 02:30:00,1.3852,1.3852,1.38498,1.38511,22800000.0
2005-12-23 02:31:00,1.38491,1.38492,1.38472,1.38481,103900000.0
2005-12-23 02:32:00,1.38511,1.38524,1.38495,1.38516,36200000.0
2005-12-23 02:33:00,1.38485,1.38487,1.38471,1.38482,236700001.0
2005-12-23 02:34:00,1.38519,1.38519,1.38499,1.38516,34800000.0
2005-12-23 02:35:00,1.38519,1.38524,1.38482,1.38487,74800000.0
2005-12-23 02:36:00,1.38512,1.38526,1.38509,1.38521,23100000.0
2005-12-23 02:37:00,1.38492,1.38499,1.38489,1.38489,98200000.0
2005-12-23 02:38:00,1.38502,1.38513,1.385,1.38511,42200000.0
2005-12-23 02:39:00,1.38515,1.38515,1.38494,1.38499,40200000.0
2005-12-23 02:40:00,1.3851,1.38522,1.38505,1.3851,58700001.0
2005-12-23 02:41:00,1.38513,1.38532,1.38513,1.38516,32100000.0
2005-12-23 02:42:00,1.38528,1.38531,1.38523,1.38523,36200000.0
2005-12-23 02:43:00,1.38519,1.38529,1.38513,1.38529,30400000.0
2005-12-23 02:44:00,1.38528,1.38538,1.38516,1.38538,32100000.0
2005-12-23 02:45:00,1.38481,1.38506,1.38476,1.3848,45800000.0
2005-12-23 02:46:00,1.38455,1.38455,1.3843,1.38433,154100000.0
2005-12-23 02:47:00,1.38477,1.38497,1.38434,1.38476,186800000.0
2005-12-23 02:48:00,1.38481,1.38494,1.38466,1.38494,88800000.0
2005-12-23 02:49:00,1.38488,1.38509,1.38469,1.38475,49400000.0
2005-12-23 02:50:00,1.38487,1.38504,1.38457,1.38504,96500000.0
2005-12-23 02:51:00,1.3846,1.38468,1.38439,1.38463,61800000.0
2005-12-23 02:52:00,1.38491,1.38491,1.38474,1.38483,24100000.0
2005-12-23 02:53:00,1.38487,1.38487,1.38446,1.3847,27800000.0
2005-12-23 02:54:00,1.38486,1.38501,1.38476,1.38476,56000000.0
2005-12-23 02:55:00,1.38481,1.38494,1.38454,1.38462,38000000.0
2005-12-23 02:56:00,1.38453,1.38453,1.38428,1.38428,65800000.0
2005-12-23 02:57:00,1.38427,1.38432,1.3842,1.38429,70800002.0
2005-12-23 02:58:00,1.38424,1.38431,1.3841,1.38412,79100000.0
2005-12-23 02:59:00,1.38405,1.38415,1.3839,1.3839,77000000.0
2005-12-23 03:00:00,1.38394,1.38409,1.38384,1.38404,105200000.0
2005-12-23 03:01:00,1.38402,1.38402,1.38391,1.38393,40400000.0
2005-12-23 03:02:00,1.38394,1.38394,1.38372,1.38378,52600000.0
2005-12-23 03:03:00,1.38389,1.38389,1.3837,1.38385,74100000.0
2005-12-23 03:04:00,1.38389,1.38425,1.38371,1.38388,39600000.0
2005-12-23 03:05:00,1.38388,1.38401,1.38385,1.38391,60200000.0
2005-12-23 03:06:00,1.38387,1.38393,1.3838,1.38393,48600000.0
2005-12-23 03:07:00,1.38402,1.38435,1.38392,1.3843,117100001.0
2005-12-23 03:08:00,1.38426,1.38426,1.38378,1.38387,91600002.0
2005-12-23 03:09:00,1.38415,1.38433,1.38385,1.38433,68700000.0
2005-12-23 03:10:00,1.38397,1.38439,1.38397,1.38439,22200000.0
2005-12-23 03:11:00,1.38394,1.38402,1.38394,1.38402,30200000.0
2005-12-23 03:12:00,1.3842,1.3842,1.38368,1.38396,40100000.0
2005-12-23 03:13:00,1.38372,1.38409,1.38364,1.38402,40400000.0
2005-12-23 03:14:00,1.384,1.3842,1.38375,1.3841,40000000.0
2005-12-23 03:15:00,1.38382,1.38418,1.38382,1.38402,39800000.0
2005-12-23 03:16:00,1.38399,1.38412,1.38375,1.38406,38000000.0
2005-12-23 03:17:00,1.38402,1.38417,1.38363,1.38417,72600001.0
2005-12-23 03:18:00,1.3841,1.38417,1.38382,1.38417,49000000.0
2005-12-23 03:19:00,1.38415,1.3842,1.38395,1.3842,38000000.0
2005-12-23 03:20:00,1.38378,1.3843,1.38378,1.38416,41000000.0
2005-12-23 03:21:00,1.38373,1.38376,1.38369,1.3837,28700000.0
2005-12-23 03:22:00,1.38365,1.38369,1.38356,1.38365,68000001.0
2005-12-23 03:23:00,1.3837,1.38378,1.38365,1.3837,97100000.0
2005-12-23 03:24:00,1.38373,1.38376,1.3837,1.38371,76800000.0
2005-12-23 03:25:00,1.38409,1.38409,1.38375,1.3838,26000000.0
2005-12-23 03:26:00,1.38364,1.38378,1.38361,1.38378,168300001.0
2005-12-23 03:27:00,1.38394,1.38399,1.38381,1.38396,85000000.0
2005-12-23 03:28:00,1.38389,1.38389,1.38365,1.38365,28600000.0
2005-12-23 03:29:00,1.38363,1.38383,1.38363,1.38383,49200000.0
2005-12-23 03:30:00,1.38395,1.38432,1.38395,1.38432,64200000.0
2005-12-23 03:31:00,1.38432,1.38466,1.38432,1.38465,35400000.0
2005-12-23 03:32:00,1.3846,1.38478,1.38433,1.38433,35400000.0
2005-12-23 03:33:00,1.38421,1.38431,1.38421,1.38428,28000000.0
2005-12-23 03:34:00,1.38456,1.38475,1.38435,1.38444,37400000.0
2005-12-23 03:35:00,1.38452,1.38456,1.38431,1.38446,63300000.0
2005-12-23 03:36:00,1.38457,1.38491,1.38436,1.38485,44000001.0
2005-12-23 03:37:00,1.38486,1.3849,1.38457,1.38478,56500000.0
2005-12-23 03:38:00,1.3847,1.38483,1.38454,1.3848,37200000.0
2005-12-23 03:39:00,1.38447,1.3845,1.38434,1.3844,72000000.0
2005-12-23 03:40:00,1.38429,1.38477,1.38425,1.3847,124300000.0
2005-12-23 03:41:00,1.38449,1.38461,1.38447,1.38461,80400000.0
2005-12-23 03:42:00,1.38461,1.38475,1.38457,1.38475,77300000.0
2005-12-23 03:43:00,1.38468,1.38483,1.38468,1.38483,25600000.0
2005-12-23 03:44:00,1.38463,1.38479,1.38454,1.38465,49600000.0
2005-12-23 03:45:00,1.38462,1.38485,1.38454,1.38485,38400000.0
2005-12-23 03:46:00,1.38453,1.38467,1.38445,1.38445,56900001.0
2005-12-23 03:47:00,1.38445,1.38461,1.38445,1.38447,37800000.0
2005-12-23 03:48:00,1.38487,1.38502,1.38473,1.38494,25400000.0
2005-12-23 03:49:00,1.38509,1.38509,1.38482,1.38482,44600000.0
2005-12-23 03:50:00,1.38501,1.38509,1.38472,1.38479,102800000.0
2005-12-23 03:51:00,1.38508,1.38508,1.38492,1.38494,37400000.0
2005-12-23 03:52:00,1.3849,1.3849,1.38458,1.38466,85700000.0
2005-12-23 03:53:00,1.3846,1.38478,1.38449,1.3845,50600000.0
2005-12-23 03:54:00,1.38447,1.38487,1.38445,1.38451,31600000.0
2005-12-23 03:55:00,1.38492,1.385,1.38474,1.38499,46000000.0
2005-12-23 03:56:00,1.38488,1.38501,1.38486,1.38486,18600000.0
2005-12-23 03:57:00,1.38433,1.38444,1.38423,1.38423,147600000.0
2005-12-23 03:58:00,1.38415,1.38481,1.38409,1.38423,200800001.0
2005-12-23 03:59:00,1.38444,1.38473,1.38444,1.38457,160800001.0
2005-12-23 04:00:00,1.38465,1.38484,1.38461,1.38465,65200000.0
2005-12-23 04:01:00,1.38464,1.38485,1.38457,1.38485,147600002.0
2005-12-23 04:02:00,1.38493,1.3852,1.38474,1.38474,103500000.0
2005-12-23 04:03:00,1.38478,1.38478,1.38449,1.3847,83300001.0
2005-12-23 04:04:00,1.3845,1.38475,1.38448,1.38459,125000000.0
2005-12-23 04:05:00,1.38457,1.38538,1.38457,1.38507,209300002.0
2005-12-23 04:06:00,1.38444,1.38489,1.38444,1.38462,96200000.0
2005-12-23 04:07:00,1.38467,1.38467,1.38435,1.38436,130900000.0
2005-12-23 04:08:00,1.38459,1.38468,1.38459,1.38464,6800000.0
2005-12-23 04:09:00,1.38474,1.38474,1.38444,1.38456,35600000.0
2005-12-23 04:10:00,1.38438,1.38438,1.38398,1.38414,107300000.0
2005-12-23 04:11:00,1.38413,1.38435,1.38387,1.384,64500000.0
2005-12-23 04:12:00,1.38402,1.38407,1.38396,1.38396,74600000.0
2005-12-23 04:13:00,1.38394,1.38411,1.38391,1.38393,91800000.0
2005-12-23 04:14:00,1.38394,1.38395,1.3838,1.38385,75600000.0
2005-12-23 04:15:00,1.38381,1.38399,1.38375,1.38392,117900000.0
2005-12-23 04:16:00,1.38394,1.38402,1.38372,1.38382,93600000.0
2005-12-23 04:17:00,1.38395,1.3841,1.3839,1.3839,44000000.0
2005-12-23 04:18:00,1.38383,1.38397,1.38374,1.38377,96500000.0
2005-12-23 04:19:00,1.38377,1.38384,1.38374,1.38382,55400000.0
2005-12-23 04:20:00,1.38374,1.38378,1.38346,1.38351,193000001.0
2005-12-23 04:21:00,1.38351,1.38363,1.38349,1.38353,37800000.0
2005-12-23 04:22:00,1.38353,1.38382,1.38325,1.38382,44200000.0
2005-12-23 04:23:00,1.38341,1.38344,1.3834,1.3834,47000000.0
2005-12-23 04:24:00,1.38343,1.38368,1.38343,1.38368,165000001.0
2005-12-23 04:25:00,1.38371,1.38413,1.38358,1.38402,210300000.0
2005-12-23 04:26:00,1.38404,1.38404,1.38384,1.38389,118400000.0
2005-12-23 04:27:00,1.3839,1.38402,1.38384,1.38391,50400000.0
2005-12-23 04:28:00,1.38407,1.38411,1.38398,1.38403,61900000.0
2005-12-23 04:29:00,1.38391,1.38434,1.38391,1.38427,74600000.0
2005-12-23 04:30:00,1.38392,1.38429,1.38391,1.38419,81000000.0
2005-12-23 04:31:00,1.38419,1.38435,1.38394,1.38417,33900000.0
2005-12-23 04:32:00,1.38424,1.38424,1.38412,1.38419,18200000.0
2005-12-23 04:33:00,1.38421,1.38421,1.38402,1.38408,46000000.0
2005-12-23 04:34:00,1.38413,1.38423,1.38409,1.38418,36000000.0
2005-12-23 04:35:00,1.3842,1.38436,1.38418,1.38418,57300000.0
2005-12-23 04:36:00,1.38454,1.38462,1.38389,1.38451,162300000.0
2005-12-23 04:37:00,1.38444,1.38467,1.38417,1.38444,138100001.0
2005-12-23 04:38:00,1.38441,1.38441,1.38421,1.38428,49800000.0
2005-12-23 04:39:00,1.38412,1.38427,1.38412,1.38415,76000000.0
2005-12-23 04:40:00,1.38412,1.38439,1.38412,1.38439,21000000.0
2005-12-23 04:41:00,1.38431,1.38465,1.38431,1.38444,63600000.0
2005-12-23 04:42:00,1.38418,1.38433,1.38418,1.38428,73400000.0
2005-12-23 04:43:00,1.38418,1.38418,1.38408,1.38408,72900000.0
2005-12-23 04:44:00,1.38408,1.38453,1.38408,1.38451,34400000.0
2005-12-23 04:45:00,1.3844,1.38441,1.38397,1.38422,30200000.0
2005-12-23 04:46:00,1.38404,1.38419,1.38404,1.38414,38700000.0
2005-12-23 04:47:00,1.38425,1.38464,1.38425,1.38461,99100001.0
2005-12-23 04:48:00,1.38426,1.38449,1.38426,1.38449,48600000.0
2005-12-23 04:49:00,1.38444,1.38452,1.38413,1.38414,56000000.0
2005-12-23 04:50:00,1.38445,1.3845,1.38428,1.38438,47600001.0
2005-12-23 04:51:00,1.38409,1.38413,1.38409,1.38413,20800000.0
2005-12-23 04:52:00,1.38408,1.38458,1.38408,1.38438,36000000.0
2005-12-23 04:53:00,1.38432,1.3846,1.38428,1.38439,42300000.0
2005-12-23 04:54:00,1.38414,1.38439,1.38414,1.38414,43900000.0
2005-12-23 04:55:00,1.38446,1.38457,1.38414,1.38457,37300000.0
2005-12-23 04:56:00,1.38427,1.3846,1.38427,1.38451,30400000.0
2005-12-23 04:57:00,1.38428,1.38474,1.38427,1.38427,41900000.0
2005-12-23 04:58:00,1.38422,1.38473,1.38422,1.38461,43100000.0
2005-12-23 04:59:00,1.38429,1.38472,1.38429,1.38449,106600000.0
2005-12-23 05:00:00,1.38499,1.38518,1.38494,1.38494,44000000.0
2005-12-23 05:01:00,1.38491,1.38523,1.38491,1.38523,34500000.0
2005-12-23 05:02:00,1.38508,1.38522,1.38493,1.38522,33500000.0
2005-12-23 05:03:00,1.38509,1.3854,1.38497,1.38506,152700000.0
2005-12-23 05:04:00,1.38495,1.38514,1.38495,1.38499,211500000.0
2005-12-23 05:05:00,1.38495,1.38495,1.38464,1.38464,164800000.0
2005-12-23 05:06:00,1.38461,1.38461,1.38431,1.38452,175200000.0
2005-12-23 05:07:00,1.38443,1.38494,1.38443,1.38463,280600000.0
2005-12-23 05:08:00,1.385,1.38505,1.38485,1.38487,296300001.0
2005-12-23 05:09:00,1.38478,1.3851,1.38475,1.38478,184800000.0
2005-12-23 05:10:00,1.38495,1.38513,1.38491,1.38513,216800000.0
2005-12-23 05:11:00,1.38521,1.38531,1.38506,1.38514,114300000.0
2005-12-23 05:12:00,1.38504,1.38509,1.38499,1.38499,139200001.0
2005-12-23 05:13:00,1.38531,1.38559,1.3853,1.38541,214200000.0
2005-12-23 05:14:00,1.38542,1.38552,1.3854,1.38546,233700001.0
2005-12-23 05:15:00,1.3856,1.3857,1.38549,1.38565,38200000.0
2005-12-23 05:16:00,1.38551,1.3856,1.3854,1.38545,215500000.0
2005-12-23 05:17:00,1.38555,1.3857,1.3854,1.3856,152400001.0
2005-12-23 05:18:00,1.38565,1.38583,1.38556,1.38563,242200001.0
2005-12-23 05:19:00,1.38536,1.38569,1.38534,1.38536,265200001.0
2005-12-23 05:20:00,1.38535,1.38552,1.38521,1.38525,281500001.0
2005-12-23 05:21:00,1.38512,1.38546,1.38507,1.38512,305300000.0
2005-12-23 05:22:00,1.38504,1.3851,1.38489,1.38494,201600000.0
2005-12-23 05:23:00,1.38487,1.385,1.38487,1.38495,142600000.0
2005-12-23 05:24:00,1.38492,1.38495,1.38487,1.3849,175000001.0
2005-12-23 05:25:00,1.38513,1.38545,1.38497,1.385,280800001.0
2005-12-23 05:26:00,1.38498,1.38501,1.38493,1.38498,120000000.0
2005-12-23 05:27:00,1.38529,1.38534,1.38499,1.38524,206700001.0
2005-12-23 05:28:00,1.38524,1.38534,1.38499,1.38524,244100000.0
2005-12-23 05:29:00,1.38502,1.38514,1.38472,1.38496,250400001.0
2005-12-23 05:30:00,1.38497,1.38517,1.38487,1.38489,173700001.0
2005-12-23 05:31:00,1.38492,1.38522,1.38489,1.38497,89700000.0
2005-12-23 05:32:00,1.38512,1.38522,1.38503,1.38505,123700000.0
2005-12-23 05:33:00,1.38506,1.38513,1.38495,1.38502,155900000.0
2005-12-23 05:34:00,1.38493,1.38519,1.38477,1.38479,233800001.0
2005-12-23 05:35:00,1.38498,1.38505,1.3849,1.385,54700001.0
2005-12-23 05:36:00,1.38477,1.38493,1.38475,1.3848,180700000.0
2005-12-23 05:37:00,1.3848,1.3849,1.38475,1.3848,226500000.0
2005-12-23 05:38:00,1.38485,1.38505,1.38483,1.385,141200000.0
2005-12-23 05:39:00,1.385,1.3851,1.3849,1.385,120200001.0
2005-12-23 05:40:00,1.38497,1.38527,1.38489,1.38514,219900000.0
2005-12-23 05:41:00,1.38513,1.38548,1.38508,1.38531,130400000.0
2005-12-23 05:42:00,1.38542,1.38547,1.38527,1.38532,282400003.0
2005-12-23 05:43:00,1.3853,1.3854,1.38529,1.3853,72600000.0
2005-12-23 05:44:00,1.38533,1.3855,1.3852,1.38526,99400000.0
2005-12-23 05:45:00,1.38528,1.38563,1.38525,1.38534,174300000.0
2005-12-23 05:46:00,1.38531,1.38546,1.38526,1.38536,179900000.0
2005-12-23 05:47:00,1.38538,1.38548,1.38526,1.3854,177200000.0
2005-12-23 05:48:00,1.38521,1.38546,1.38516,1.38531,267300000.0
2005-12-23 05:49:00,1.38531,1.38546,1.38511,1.38511,204200001.0
2005-12-23 05:50:00,1.38511,1.38546,1.38511,1.38528,281500000.0
2005-12-23 05:51:00,1.38532,1.38532,1.38491,1.38493,203600002.0
2005-12-23 05:52:00,1.38489,1.38511,1.38481,1.38511,150500000.0
2005-12-23 05:53:00,1.38506,1.38516,1.38491,1.38491,88600000.0
2005-12-23 05:54:00,1.38501,1.38523,1.38488,1.38508,217700001.0
2005-12-23 05:55:00,1.38496,1.38506,1.38481,1.38491,199900000.0
2005-12-23 05:56:00,1.38496,1.38513,1.38486,1.38489,145000000.0
2005-12-23 05:57:00,1.38488,1.38496,1.38486,1.38489,247800003.0
2005-12-23 05:58:00,1.38496,1.38501,1.38484,1.38484,163600000.0
2005-12-23 05:59:00,1.38496,1.38496,1.38478,1.38481,78400000.0
2005-12-23 06:00:00,1.38484,1.38486,1.38476,1.38481,239500001.0
2005-12-23 06:01:00,1.38488,1.38511,1.38482,1.38491,194800001.0
2005-12-23 06:02:00,1.3848,1.3851,1.38478,1.38492,283400001.0
2005-12-23 06:03:00,1.38491,1.38501,1.38481,1.38496,27200000.0
2005-12-23 06:04:00,1.38487,1.38495,1.38482,1.38493,136900000.0
2005-12-23 06:05:00,1.3849,1.38511,1.3848,1.38483,423100000.0
2005-12-23 06:06:00,1.38487,1.38506,1.38487,1.38491,87900000.0
2005-12-23 06:07:00,1.38482,1.38482,1.38441,1.38461,333200000.0
2005-12-23 06:08:00,1.38446,1.38481,1.38438,1.38481,499100000.0
2005-12-23 06:09:00,1.38461,1.38494,1.38446,1.38461,401800002.0
2005-12-23 06:10:00,1.3847,1.38478,1.38453,1.38453,303300000.0
2005-12-23 06:11:00,1.38451,1.38451,1.38428,1.38435,463800002.0
2005-12-23 06:12:00,1.38426,1.38454,1.38418,1.38454,276800000.0
2005-12-23 06:13:00,1.38441,1.3846,1.38424,1.38424,348200000.0
2005-12-23 06:14:00,1.38449,1.38451,1.38415,1.38427,377500001.0
2005-12-23 06:15:00,1.38427,1.38434,1.38417,1.3843,155700000.0
2005-12-23 06:16:00,1.38427,1.38427,1.38408,1.38422,208300001.0
2005-12-23 06:17:00,1.38376,1.38387,1.38369,1.38373,190300003.0
2005-12-23 06:18:00,1.38374,1.38388,1.38365,1.38371,239900000.0
2005-12-23 06:19:00,1.38361,1.38393,1.38361,1.38393,170300001.0
2005-12-23 06:20:00,1.38399,1.38404,1.38378,1.38381,304500000.0
2005-12-23 06:21:00,1.38396,1.3843,1.38396,1.38421,265400000.0
2005-12-23 06:22:00,1.38424,1.38449,1.38419,1.38432,257700001.0
2005-12-23 06:23:00,1.3842,1.38438,1.38418,1.38431,263300000.0
2005-12-23 06:24:00,1.38443,1.38452,1.38427,1.38433,350800002.0
2005-12-23 06:25:00,1.38432,1.38452,1.38432,1.38452,212300001.0
2005-12-23 06:26:00,1.38452,1.38469,1.38445,1.38469,361400002.0
2005-12-23 06:27:00,1.38468,1.38478,1.38463,1.38478,335100000.0
2005-12-23 06:28:00,1.38479,1.38488,1.38465,1.38474,401100001.0
2005-12-23 06:29:00,1.38474,1.38484,1.38464,1.38467,86400000.0
2005-12-23 06:30:00,1.38464,1.38485,1.3846,1.38476,293500000.0
2005-12-23 06:31:00,1.38483,1.3849,1.3847,1.38482,136000000.0
2005-12-23 06:32:00,1.38482,1.38488,1.3848,1.38482,193000000.0
2005-12-23 06:33:00,1.38485,1.38511,1.38484,1.38494,282800003.0
2005-12-23 06:34:00,1.38495,1.38508,1.38482,1.38492,216900000.0
2005-12-23 06:35:00,1.38474,1.38499,1.38472,1.38476,117400000.0
2005-12-23 06:36:00,1.38474,1.38484,1.38474,1.38474,72400000.0
2005-12-23 06:37:00,1.38474,1.38482,1.38471,1.38476,204100000.0
2005-12-23 06:38:00,1.38478,1.38503,1.38477,1.38482,112900000.0
2005-12-23 06:39:00,1.38493,1.38504,1.38489,1.38501,38300000.0
2005-12-23 06:40:00,1.38501,1.38511,1.38489,1.38501,136900001.0
2005-12-23 06:41:00,1.385,1.38508,1.38493,1.38506,156200000.0
2005-12-23 06:42:00,1.38508,1.38511,1.38488,1.38498,304200000.0
2005-12-23 06:43:00,1.38505,1.38517,1.38501,1.38514,132700000.0
2005-12-23 06:44:00,1.38504,1.38504,1.38483,1.38487,333700001.0
2005-12-23 06:45:00,1.38473,1.3848,1.38455,1.3848,268100001.0
2005-12-23 06:46:00,1.38478,1.38484,1.38466,1.3847,241100001.0
2005-12-23 06:47:00,1.3848,1.38488,1.3847,1.38483,249100000.0
2005-12-23 06:48:00,1.38467,1.3849,1.38465,1.3848,38000000.0
2005-12-23 06:49:00,1.38475,1.385,1.38467,1.38477,235300000.0
2005-12-23 06:50:00,1.38485,1.3849,1.3847,1.38475,34800000.0
2005-12-23 06:51:00,1.38495,1.38495,1.38453,1.3848,37600000.0
2005-12-23 06:52:00,1.3847,1.3849,1.3847,1.38476,214400000.0
2005-12-23 06:53:00,1.38481,1.38508,1.38481,1.38488,247100000.0
2005-12-23 06:54:00,1.38482,1.38487,1.38456,1.38456,465200001.0
2005-12-23 06:55:00,1.38453,1.38466,1.38446,1.38462,332600001.0
2005-12-23 06:56:00,1.38475,1.38475,1.38456,1.38456,24200000.0
2005-12-23 06:57:00,1.38461,1.38466,1.38458,1.38459,78800000.0
2005-12-23 06:58:00,1.38456,1.38461,1.38441,1.38454,233700000.0
2005-12-23 06:59:00,1.38449,1.38477,1.38445,1.38461,293200000.0
2005-12-23 07:00:00,1.38481,1.38493,1.38478,1.38482,142400001.0
2005-12-23 07:01:00,1.3847,1.38491,1.38469,1.38491,316000000.0
2005-12-23 07:02:00,1.38491,1.38506,1.38481,1.38491,382400001.0
2005-12-23 07:03:00,1.38483,1.3849,1.38475,1.38483,128400000.0
2005-12-23 07:04:00,1.38481,1.38489,1.38469,1.38481,363400001.0
2005-12-23 07:05:00,1.38481,1.38481,1.38465,1.38471,123700000.0
2005-12-23 07:06:00,1.38473,1.38478,1.38458,1.38471,220700000.0
2005-12-23 07:07:00,1.38475,1.38478,1.38458,1.38471,215800000.0
2005-12-23 07:08:00,1.38476,1.3849,1.38466,1.38479,264100001.0
2005-12-23 07:09:00,1.38469,1.38475,1.38447,1.38447,235200001.0
2005-12-23 07:10:00,1.38458,1.38461,1.38441,1.38444,460900001.0
2005-12-23 07:11:00,1.38446,1.38453,1.38443,1.38448,339200000.0
2005-12-23 07:12:00,1.38446,1.38461,1.38441,1.38459,282900000.0
2005-12-23 07:13:00,1.38463,1.38467,1.3845,1.38457,289800001.0
2005-12-23 07:14:00,1.38449,1.38449,1.38427,1.38437,519700000.0
2005-12-23 07:15:00,1.38454,1.38464,1.38429,1.38464,263200000.0
2005-12-23 07:16:00,1.38449,1.38459,1.3844,1.38448,173700000.0
2005-12-23 07:17:00,1.38442,1.38456,1.38433,1.38433,220500001.0
2005-12-23 07:18:00,1.38434,1.38457,1.38429,1.38452,434900001.0
2005-12-23 07:19:00,1.38449,1.38462,1.38434,1.38454,318500000.0
2005-12-23 07:20:00,1.38454,1.38459,1.38434,1.38447,455300001.0
2005-12-23 07:21:00,1.38436,1.38449,1.38429,1.38431,273900001.0
2005-12-23 07:22:00,1.38441,1.38457,1.38436,1.38449,389700000.0
2005-12-23 07:23:00,1.38452,1.38459,1.38425,1.38448,412000000.0
2005-12-23 07:24:00,1.38442,1.38451,1.38434,1.38439,261100001.0
2005-12-23 07:25:00,1.38441,1.38451,1.38429,1.38447,338000000.0
2005-12-23 07:26:00,1.38444,1.38459,1.38434,1.38447,278300001.0
2005-12-23 07:27:00,1.38449,1.38471,1.38439,1.38466,146900000.0
2005-12-23 07:28:00,1.38466,1.38468,1.38456,1.38456,247300001.0
2005-12-23 07:29:00,1.38456,1.38466,1.38441,1.38441,247000001.0
2005-12-23 07:30:00,1.38446,1.38461,1.38441,1.38453,520000001.0
2005-12-23 07:31:00,1.38446,1.38464,1.38443,1.38459,274800001.0
2005-12-23 07:32:00,1.38461,1.38466,1.38443,1.38456,443100000.0
2005-12-23 07:33:00,1.38452,1.38476,1.38447,1.38461,409900001.0
2005-12-23 07:34:00,1.38471,1.38475,1.38458,1.38465,314600000.0
2005-12-23 07:35:00,1.38465,1.38481,1.38465,1.38468,262900000.0
2005-12-23 07:36:00,1.38468,1.38481,1.38458,1.38475,373400001.0
2005-12-23 07:37:00,1.38475,1.38485,1.38458,1.38468,197500000.0
2005-12-23 07:38:00,1.38459,1.38478,1.38459,1.38465,47600000.0
2005-12-23 07:39:00,1.38443,1.38459,1.38439,1.38452,380300000.0
2005-12-23 07:40:00,1.38455,1.38463,1.38434,1.38448,344800000.0
2005-12-23 07:41:00,1.38447,1.38474,1.38436,1.3846,684500001.0
2005-12-23 07:42:00,1.38441,1.38443,1.38417,1.3842,283100000.0
2005-12-23 07:43:00,1.38419,1.38428,1.38399,1.38413,215600000.0
2005-12-23 07:44:00,1.38427,1.38441,1.3842,1.38428,485200004.0
2005-12-23 07:45:00,1.38436,1.38454,1.3843,1.38437,339400000.0
2005-12-23 07:46:00,1.38441,1.38462,1.38436,1.38446,423600001.0
2005-12-23 07:47:00,1.38459,1.38479,1.38441,1.38448,641800000.0
2005-12-23 07:48:00,1.38444,1.38467,1.38436,1.38442,732800001.0
2005-12-23 07:49:00,1.38446,1.38458,1.38431,1.38448,658200001.0
2005-12-23 07:50:00,1.38441,1.38456,1.38429,1.38439,577100002.0
2005-12-23 07:51:00,1.38452,1.38454,1.38424,1.38446,595100001.0
2005-12-23 07:52:00,1.38443,1.38448,1.38428,1.38436,470500002.0
2005-12-23 07:53:00,1.38433,1.38462,1.38417,1.3844,623000003.0
2005-12-23 07:54:00,1.38441,1.38454,1.38432,1.38439,410900001.0
2005-12-23 07:55:00,1.38441,1.38452,1.38429,1.38436,369700000.0
2005-12-23 07:56:00,1.38431,1.38442,1.38405,1.3842,672900002.0
2005-12-23 07:57:00,1.38411,1.38442,1.38405,1.3842,557000000.0
2005-12-23 07:58:00,1.38423,1.38444,1.38421,1.38432,691700003.0
2005-12-23 07:59:00,1.38443,1.38458,1.38436,1.38444,458600000.0
2005-12-23 08:00:00,1.38449,1.38454,1.38428,1.38446,374100000.0
2005-12-23 08:01:00,1.38434,1.38467,1.38429,1.38444,490600001.0
2005-12-23 08:02:00,1.38442,1.38456,1.38436,1.38449,266600002.0
2005-12-23 08:03:00,1.38447,1.38454,1.38431,1.38436,454600001.0
2005-12-23 08:04:00,1.3844,1.3846,1.38437,1.38451,423400000.0
2005-12-23 08:05:00,1.3845,1.3845,1.38433,1.38433,320600001.0
2005-12-23 08:06:00,1.38451,1.38451,1.38406,1.38431,704300002.0
2005-12-23 08:07:00,1.38414,1.38429,1.38401,1.38408,549000000.0
2005-12-23 08:08:00,1.38411,1.38428,1.38407,1.38424,421800004.0
2005-12-23 08:09:00,1.38438,1.38468,1.38438,1.38465,427800000.0
2005-12-23 08:10:00,1.38461,1.38476,1.38441,1.38474,501900000.0
2005-12-23 08:11:00,1.38457,1.38463,1.38435,1.38442,215800000.0
2005-12-23 08:12:00,1.38436,1.38449,1.38426,1.38445,351600000.0
2005-12-23 08:13:00,1.38448,1.38468,1.38442,1.38458,194800001.0
2005-12-23 08:14:00,1.38464,1.3847,1.38452,1.38452,95900000.0
2005-12-23 08:15:00,1.38445,1.38458,1.3844,1.38456,307800000.0
2005-12-23 08:16:00,1.38456,1.38464,1.38446,1.38449,289900001.0
2005-12-23 08:17:00,1.38454,1.38477,1.38451,1.38456,291300001.0
2005-12-23 08:18:00,1.38458,1.38473,1.38458,1.3846,180400000.0
2005-12-23 08:19:00,1.38458,1.38472,1.38451,1.38471,295100000.0
2005-12-23 08:20:00,1.38469,1.38469,1.38447,1.38449,332000002.0
2005-12-23 08:21:00,1.38449,1.38481,1.38442,1.38452,502300000.0
2005-12-23 08:22:00,1.38448,1.38467,1.38443,1.3846,371800001.0
2005-12-23 08:23:00,1.38457,1.38464,1.3844,1.38442,273700000.0
2005-12-23 08:24:00,1.38451,1.38472,1.38449,1.38459,464900001.0
2005-12-23 08:25:00,1.3845,1.38451,1.38428,1.38434,571300001.0
2005-12-23 08:26:00,1.38438,1.38456,1.38429,1.38444,293100000.0
2005-12-23 08:27:00,1.38454,1.38457,1.3843,1.3844,346600001.0
2005-12-23 08:28:00,1.3844,1.38468,1.38438,1.38468,568100000.0
2005-12-23 08:29:00,1.38475,1.3849,1.38454,1.38458,409300000.0
2005-12-23 08:30:00,1.38449,1.38457,1.3843,1.38446,438900001.0
2005-12-23 08:31:00,1.38442,1.38457,1.38431,1.38442,271500002.0
2005-12-23 08:32:00,1.38436,1.38453,1.38432,1.38448,247200000.0
2005-12-23 08:33:00,1.38451,1.38457,1.38444,1.38449,195700000.0
2005-12-23 08:34:00,1.38446,1.38452,1.38429,1.38431,603500001.0
2005-12-23 08:35:00,1.38434,1.38449,1.38429,1.38434,549900002.0
2005-12-23 08:36:00,1.38435,1.3846,1.38428,1.38455,392900001.0
2005-12-23 08:37:00,1.38442,1.38458,1.38431,1.38442,319100001.0
2005-12-23 08:38:00,1.38445,1.38453,1.38428,1.38446,335400000.0
2005-12-23 08:39:00,1.38444,1.38455,1.38424,1.38436,543300002.0
2005-12-23 08:40:00,1.38428,1.38453,1.38422,1.38422,336100002.0
2005-12-23 08:41:00,1.3844,1.38452,1.38417,1.3844,460900001.0
2005-12-23 08:42:00,1.38442,1.38467,1.38432,1.38441,480400001.0
2005-12-23 08:43:00,1.38449,1.38477,1.38441,1.38441,245500000.0
2005-12-23 08:44:00,1.38439,1.38458,1.38429,1.38438,481000000.0
2005-12-23 08:45:00,1.38439,1.38455,1.38419,1.38425,685100002.0
2005-12-23 08:46:00,1.38432,1.38452,1.38419,1.38434,716200001.0
2005-12-23 08:47:00,1.3844,1.38444,1.38425,1.38432,550900003.0
2005-12-23 08:48:00,1.3843,1.38455,1.38422,1.38437,379500001.0
2005-12-23 08:49:00,1.3843,1.38451,1.38424,1.38426,453400000.0
2005-12-23 08:50:00,1.38438,1.38441,1.38416,1.38431,543100002.0
2005-12-23 08:51:00,1.3842,1.38438,1.3839,1.384,530400002.0
2005-12-23 08:52:00,1.38399,1.38412,1.38379,1.38386,576200000.0
2005-12-23 08:53:00,1.38405,1.38405,1.3836,1.38374,456100000.0
2005-12-23 08:54:00,1.38385,1.38412,1.38384,1.38409,704200003.0
2005-12-23 08:55:00,1.38429,1.38436,1.38406,1.38422,583800001.0
2005-12-23 08:56:00,1.38418,1.38438,1.38408,1.38418,568400000.0
2005-12-23 08:57:00,1.38417,1.38438,1.38405,1.38417,505200002.0
2005-12-23 08:58:00,1.3842,1.38441,1.3841,1.38426,413100000.0
2005-12-23 08:59:00,1.38424,1.38437,1.38415,1.38417,307800001.0
2005-12-23 09:00:00,1.38411,1.3842,1.38389,1.384,500400002.0
2005-12-23 09:01:00,1.38398,1.38414,1.38389,1.38397,340300000.0
2005-12-23 09:02:00,1.3839,1.38409,1.38372,1.38395,724700001.0
2005-12-23 09:03:00,1.38398,1.38415,1.38389,1.3841,585000000.0
2005-12-23 09:04:00,1.38436,1.3844,1.38407,1.38431,617600002.0
2005-12-23 09:05:00,1.38432,1.38453,1.38429,1.38439,635800003.0
2005-12-23 09:06:00,1.38426,1.38451,1.38414,1.38434,519700001.0
2005-12-23 09:07:00,1.38416,1.38428,1.38408,1.38419,346000000.0
2005-12-23 09:08:00,1.38421,1.38428,1.38413,1.38418,215600000.0
2005-12-23 09:09:00,1.38425,1.38434,1.38409,1.38429,258300000.0
2005-12-23 09:10:00,1.38423,1.38436,1.38409,1.38415,361800000.0
2005-12-23 09:11:00,1.38406,1.38451,1.38393,1.38397,555100001.0
2005-12-23 09:12:00,1.3839,1.38395,1.38364,1.38365,536100003.0
2005-12-23 09:13:00,1.38366,1.3839,1.38363,1.38366,468200001.0
2005-12-23 09:14:00,1.38371,1.38394,1.38368,1.38383,295700001.0
2005-12-23 09:15:00,1.3837,1.38378,1.38354,1.38377,422500001.0
2005-12-23 09:16:00,1.38364,1.38369,1.38331,1.38358,521900002.0
2005-12-23 09:17:00,1.38357,1.38379,1.38354,1.38361,534400001.0
2005-12-23 09:18:00,1.38357,1.3838,1.38354,1.38365,191500000.0
2005-12-23 09:19:00,1.38359,1.38372,1.38335,1.38345,564000002.0
2005-12-23 09:20:00,1.3834,1.3836,1.38338,1.38341,335200002.0
2005-12-23 09:21:00,1.38367,1.38381,1.38357,1.38369,370400000.0
2005-12-23 09:22:00,1.3836,1.38377,1.38355,1.38362,312500002.0
2005-12-23 09:23:00,1.3838,1.3838,1.38362,1.38372,391400002.0
2005-12-23 09:24:00,1.38367,1.38369,1.38331,1.38345,344900002.0
2005-12-23 09:25:00,1.38357,1.38389,1.38357,1.38378,457000000.0
2005-12-23 09:26:00,1.38372,1.384,1.3837,1.38388,528100000.0
2005-12-23 09:27:00,1.3839,1.38409,1.38386,1.38391,389000002.0
2005-12-23 09:28:00,1.38399,1.38408,1.38375,1.38389,482800002.0
2005-12-23 09:29:00,1.38396,1.38409,1.38381,1.384,445600002.0
2005-12-23 09:30:00,1.38396,1.38411,1.38369,1.38378,645000000.0
2005-12-23 09:31:00,1.3837,1.38397,1.38363,1.3839,388500001.0
2005-12-23 09:32:00,1.38378,1.3838,1.38356,1.38374,409300000.0
2005-12-23 09:33:00,1.38378,1.38392,1.38372,1.38377,283600000.0
2005-12-23 09:34:00,1.38411,1.38411,1.38388,1.384,435000000.0
2005-12-23 09:35:00,1.38405,1.38428,1.384,1.38424,267100000.0
2005-12-23 09:36:00,1.38438,1.38449,1.38423,1.38441,382300000.0
2005-12-23 09:37:00,1.38476,1.385,1.38472,1.38488,461500004.0
2005-12-23 09:38:00,1.38471,1.385,1.38471,1.38485,456200003.0
2005-12-23 09:39:00,1.38489,1.385,1.38457,1.38457,371800000.0
2005-12-23 09:40:00,1.38447,1.38462,1.38433,1.38441,425100001.0
2005-12-23 09:41:00,1.3845,1.38455,1.38432,1.3844,491300001.0
2005-12-23 09:42:00,1.38445,1.38463,1.38426,1.38435,516800003.0
2005-12-23 09:43:00,1.38444,1.38447,1.38425,1.38439,292000001.0
2005-12-23 09:44:00,1.38442,1.38475,1.38442,1.38461,490400001.0
2005-12-23 09:45:00,1.38467,1.38471,1.38444,1.38451,527000002.0
2005-12-23 09:46:00,1.38453,1.38462,1.38441,1.38455,322100000.0
2005-12-23 09:47:00,1.38455,1.3848,1.38453,1.38475,408500000.0
2005-12-23 09:48:00,1.38466,1.38466,1.38412,1.38412,332400000.0
2005-12-23 09:49:00,1.38404,1.38442,1.38404,1.38433,586400001.0
2005-12-23 09:50:00,1.38423,1.38435,1.38412,1.38425,449000000.0
2005-12-23 09:51:00,1.38427,1.3845,1.38418,1.38442,513500002.0
2005-12-23 09:52:00,1.38446,1.38472,1.38438,1.38451,471900002.0
2005-12-23 09:53:00,1.38445,1.38456,1.38428,1.38428,365300003.0
2005-12-23 09:54:00,1.38419,1.38446,1.38415,1.38434,517500001.0
2005-12-23 09:55:00,1.38436,1.38451,1.3842,1.3844,575600002.0
2005-12-23 09:56:00,1.38438,1.38455,1.38433,1.38441,322700000.0
2005-12-23 09:57:00,1.38434,1.38434,1.38399,1.38409,648800001.0
2005-12-23 09:58:00,1.3842,1.38422,1.38387,1.38393,780000004.0
2005-12-23 09:59:00,1.38394,1.38409,1.38367,1.38396,670800002.0
2005-12-23 10:00:00,1.38382,1.384,1.38377,1.38383,273100000.0
2005-12-23 10:01:00,1.38375,1.38375,1.38318,1.3832,613900002.0
2005-12-23 10:02:00,1.38319,1.38336,1.38304,1.38314,600100001.0
2005-12-23 10:03:00,1.38315,1.3836,1.38307,1.38342,396000000.0
2005-12-23 10:04:00,1.38348,1.3837,1.38332,1.38351,417100002.0
2005-12-23 10:05:00,1.38317,1.38337,1.38315,1.38319,397900001.0
2005-12-23 10:06:00,1.38314,1.38333,1.38291,1.38291,542900004.0
2005-12-23 10:07:00,1.38268,1.38291,1.38253,1.38256,567500002.0
2005-12-23 10:08:00,1.38236,1.38265,1.38236,1.38251,594600001.0
2005-12-23 10:09:00,1.38261,1.38262,1.3823,1.38261,475700001.0
2005-12-23 10:10:00,1.38255,1.38255,1.38221,1.38221,348200000.0
2005-12-23 10:11:00,1.38202,1.3821,1.38188,1.38207,401300000.0
2005-12-23 10:12:00,1.38211,1.38225,1.382,1.38209,475200001.0
2005-12-23 10:13:00,1.38206,1.38206,1.38182,1.38185,487800000.0
2005-12-23 10:14:00,1.38196,1.38202,1.38168,1.38189,548500000.0
2005-12-23 10:15:00,1.38206,1.38206,1.38188,1.38194,391300001.0
2005-12-23 10:16:00,1.382,1.38226,1.38199,1.38221,422300002.0
2005-12-23 10:17:00,1.3822,1.38232,1.38177,1.382,337400002.0
2005-12-23 10:18:00,1.38203,1.38222,1.38198,1.38209,436700002.0
2005-12-23 10:19:00,1.38211,1.38218,1.38192,1.38194,341800000.0
2005-12-23 10:20:00,1.38192,1.38199,1.38179,1.38189,495100001.0
2005-12-23 10:21:00,1.38193,1.38204,1.38179,1.38185,437700000.0
2005-12-23 10:22:00,1.38184,1.38207,1.38177,1.382,381400001.0
2005-12-23 10:23:00,1.38193,1.38216,1.38184,1.38194,495400000.0
2005-12-23 10:24:00,1.38206,1.38221,1.38199,1.38207,469500000.0
2005-12-23 10:25:00,1.38212,1.38212,1.38173,1.38181,376700000.0
2005-12-23 10:26:00,1.38194,1.3821,1.38179,1.38199,515400000.0
2005-12-23 10:27:00,1.38211,1.38222,1.38203,1.38211,471000001.0
2005-12-23 10:28:00,1.38215,1.38219,1.38198,1.38203,678400005.0
2005-12-23 10:29:00,1.38213,1.38225,1.38201,1.38208,515000002.0
2005-12-23 10:30:00,1.38217,1.3823,1.38195,1.38214,684700000.0
2005-12-23 10:31:00,1.38187,1.38216,1.38181,1.38198,583800001.0
2005-12-23 10:32:00,1.38202,1.38227,1.38197,1.38197,523000003.0
2005-12-23 10:33:00,1.3822,1.38241,1.38208,1.38228,503900002.0
2005-12-23 10:34:00,1.38231,1.38248,1.3822,1.38237,401100000.0
2005-12-23 10:35:00,1.38232,1.38247,1.38217,1.3822,503100000.0
2005-12-23 10:36:00,1.38221,1.38243,1.3821,1.38239,515100000.0
2005-12-23 10:37:00,1.38226,1.38229,1.38202,1.38219,493700002.0
2005-12-23 10:38:00,1.38212,1.38218,1.38195,1.38195,458300001.0
2005-12-23 10:39:00,1.38211,1.38224,1.38196,1.38216,477500001.0
2005-12-23 10:40:00,1.38209,1.38215,1.38191,1.38205,386200003.0
2005-12-23 10:41:00,1.38203,1.38231,1.38191,1.38209,737200001.0
2005-12-23 10:42:00,1.38216,1.38227,1.38198,1.38227,432700000.0
2005-12-23 10:43:00,1.38221,1.38243,1.38207,1.38207,481900003.0
2005-12-23 10:44:00,1.3822,1.38243,1.382,1.38222,564700002.0
2005-12-23 10:45:00,1.38247,1.38271,1.38236,1.38264,536600000.0
2005-12-23 10:46:00,1.38288,1.38294,1.38259,1.38271,343500004.0
2005-12-23 10:47:00,1.38271,1.3829,1.38265,1.38274,377200001.0
2005-12-23 10:48:00,1.38258,1.38276,1.38246,1.38251,536800001.0
2005-12-23 10:49:00,1.38262,1.38275,1.3825,1.38264,409000001.0
2005-12-23 10:50:00,1.38252,1.38296,1.3824,1.38283,508000001.0
2005-12-23 10:51:00,1.38269,1.38306,1.38262,1.38269,476700000.0
2005-12-23 10:52:00,1.38273,1.38278,1.38255,1.38269,343000002.0
2005-12-23 10:53:00,1.38267,1.38283,1.38258,1.38266,412900000.0
2005-12-23 10:54:00,1.38271,1.38286,1.3826,1.38272,400600001.0
2005-12-23 10:55:00,1.38287,1.3831,1.38274,1.38299,433900002.0
2005-12-23 10:56:00,1.38303,1.38314,1.38285,1.38306,491700002.0
2005-12-23 10:57:00,1.38309,1.38333,1.38303,1.38312,385600002.0
2005-12-23 10:58:00,1.38311,1.38329,1.38298,1.38319,489300001.0
2005-12-23 10:59:00,1.38297,1.38353,1.38297,1.38309,905300002.0
2005-12-23 11:00:00,1.38321,1.38337,1.38309,1.38325,490700000.0
2005-12-23 11:01:00,1.3832,1.3834,1.383,1.38304,605900001.0
2005-12-23 11:02:00,1.38297,1.38319,1.38289,1.38301,504200001.0
2005-12-23 11:03:00,1.38307,1.38322,1.38304,1.38316,233100001.0
2005-12-23 11:04:00,1.3831,1.3831,1.38263,1.38295,630300004.0
2005-12-23 11:05:00,1.38293,1.38309,1.38271,1.38286,444100000.0
2005-12-23 11:06:00,1.38279,1.38295,1.38265,1.38291,677200002.0
2005-12-23 11:07:00,1.38292,1.38312,1.38291,1.383,247900000.0
2005-12-23 11:08:00,1.38308,1.38308,1.38284,1.38299,341700003.0
2005-12-23 11:09:00,1.38282,1.38306,1.3828,1.38295,448900001.0
2005-12-23 11:10:00,1.38296,1.38313,1.38287,1.38299,430300000.0
2005-12-23 11:11:00,1.38296,1.38322,1.3829,1.38294,602500004.0
2005-12-23 11:12:00,1.38274,1.38303,1.38274,1.38296,596800001.0
2005-12-23 11:13:00,1.383,1.38325,1.38294,1.38325,327000001.0
2005-12-23 11:14:00,1.38313,1.38321,1.38299,1.38314,460200001.0
2005-12-23 11:15:00,1.38315,1.38322,1.38297,1.38305,566800005.0
2005-12-23 11:16:00,1.38304,1.3834,1.38282,1.3834,474200001.0
2005-12-23 11:17:00,1.38354,1.38356,1.38326,1.38337,414400001.0
2005-12-23 11:18:00,1.38335,1.38348,1.38318,1.38333,428000003.0
2005-12-23 11:19:00,1.38332,1.3835,1.38327,1.38337,385200001.0
2005-12-23 11:20:00,1.38328,1.38345,1.38304,1.38305,627900001.0
2005-12-23 11:21:00,1.38319,1.3833,1.3829,1.38311,626100000.0
2005-12-23 11:22:00,1.38285,1.38321,1.38282,1.38321,575700000.0
2005-12-23 11:23:00,1.38342,1.38372,1.38333,1.38367,429100000.0
2005-12-23 11:24:00,1.38378,1.38388,1.38372,1.38377,424400000.0
2005-12-23 11:25:00,1.38384,1.38391,1.38373,1.38391,461500001.0
2005-12-23 11:26:00,1.38382,1.38393,1.38367,1.38378,489200000.0
2005-12-23 11:27:00,1.38383,1.38403,1.38366,1.38372,665300000.0
2005-12-23 11:28:00,1.38396,1.38406,1.3837,1.38384,401300001.0
2005-12-23 11:29:00,1.38377,1.3838,1.38347,1.38355,490900003.0
2005-12-23 11:30:00,1.38349,1.38362,1.38337,1.38355,442700001.0
2005-12-23 11:31:00,1.38349,1.38372,1.38338,1.38357,585200000.0
2005-12-23 11:32:00,1.38359,1.38374,1.38339,1.38357,410100000.0
2005-12-23 11:33:00,1.38357,1.38369,1.38347,1.38353,507600000.0
2005-12-23 11:34:00,1.38353,1.38363,1.38335,1.38343,728000003.0
2005-12-23 11:35:00,1.38354,1.3837,1.38337,1.38352,509000003.0
2005-12-23 11:36:00,1.38352,1.38373,1.38347,1.38364,527100001.0
2005-12-23 11:37:00,1.3836,1.38374,1.38345,1.38354,529900000.0
2005-12-23 11:38:00,1.38364,1.38369,1.38349,1.38354,503900000.0
2005-12-23 11:39:00,1.3837,1.38387,1.38358,1.3836,680700000.0
2005-12-23 11:40:00,1.38362,1.38369,1.38346,1.38369,708000001.0
2005-12-23 11:41:00,1.3837,1.38387,1.3835,1.3837,755900002.0
2005-12-23 11:42:00,1.38376,1.38396,1.38359,1.38377,580300001.0
2005-12-23 11:43:00,1.38374,1.38397,1.38365,1.38367,504900003.0
2005-12-23 11:44:00,1.38378,1.38416,1.38375,1.38382,596300000.0
2005-12-23 11:45:00,1.38422,1.38444,1.38414,1.38436,565600002.0
2005-12-23 11:46:00,1.38433,1.3844,1.38419,1.3843,581100003.0
2005-12-23 11:47:00,1.38407,1.38425,1.3839,1.384,443600002.0
2005-12-23 11:48:00,1.38388,1.38403,1.38377,1.38384,529500000.0
2005-12-23 11:49:00,1.38382,1.38388,1.38354,1.38368,473600001.0
2005-12-23 11:50:00,1.38369,1.38388,1.38354,1.38378,352100000.0
2005-12-23 11:51:00,1.38376,1.38384,1.38366,1.38369,154500000.0
2005-12-23 11:52:00,1.38368,1.38382,1.38364,1.38365,232200000.0
2005-12-23 11:53:00,1.38359,1.38382,1.38356,1.38369,207900001.0
2005-12-23 11:54:00,1.38373,1.38385,1.38351,1.38359,330600000.0
2005-12-23 11:55:00,1.38359,1.38382,1.38359,1.3836,455900001.0
2005-12-23 11:56:00,1.38355,1.38363,1.38325,1.38353,440000001.0
2005-12-23 11:57:00,1.38354,1.38366,1.38328,1.3835,509200000.0
2005-12-23 11:58:00,1.38354,1.38359,1.38325,1.38331,475700003.0
2005-12-23 11:59:00,1.38316,1.38344,1.38312,1.38326,411500001.0
2005-12-23 12:00:00,1.3834,1.3835,1.38323,1.3834,514500001.0
2005-12-23 12:01:00,1.38335,1.38362,1.3833,1.38352,462600001.0
2005-12-23 12:02:00,1.38346,1.38362,1.38344,1.38353,399200000.0
2005-12-23 12:03:00,1.38351,1.38353,1.38314,1.38327,375400000.0
2005-12-23 12:04:00,1.38308,1.38316,1.38246,1.38246,377500000.0
2005-12-23 12:05:00,1.38234,1.38245,1.38212,1.38234,369100000.0
2005-12-23 12:06:00,1.38238,1.38268,1.38235,1.38243,383000001.0
2005-12-23 12:07:00,1.38242,1.38269,1.38226,1.38269,362200000.0
2005-12-23 12:08:00,1.38273,1.3831,1.38268,1.3831,552700000.0
2005-12-23 12:09:00,1.38318,1.38318,1.38276,1.38298,354800000.0
2005-12-23 12:10:00,1.38304,1.38339,1.38294,1.3833,331100000.0
2005-12-23 12:11:00,1.38322,1.38331,1.38296,1.38306,222200001.0
2005-12-23 12:12:00,1.38317,1.38321,1.38279,1.3829,211600000.0
2005-12-23 12:13:00,1.38287,1.38293,1.38229,1.38259,591900002.0
2005-12-23 12:14:00,1.38257,1.38308,1.38251,1.38308,666900001.0
2005-12-23 12:15:00,1.3833,1.38352,1.38324,1.38336,288800000.0
2005-12-23 12:16:00,1.38321,1.38343,1.38315,1.38329,389200000.0
2005-12-23 12:17:00,1.38334,1.38341,1.38317,1.38329,183700000.0
2005-12-23 12:18:00,1.3834,1.38355,1.38318,1.38342,336500002.0
2005-12-23 12:19:00,1.38331,1.38332,1.38303,1.38307,431100000.0
2005-12-23 12:20:00,1.38318,1.38334,1.38309,1.38325,439100001.0
2005-12-23 12:21:00,1.38323,1.38338,1.38314,1.38327,428300002.0
2005-12-23 12:22:00,1.38333,1.38354,1.3833,1.38339,341200003.0
2005-12-23 12:23:00,1.38341,1.38379,1.38341,1.38348,408100001.0
2005-12-23 12:24:00,1.38337,1.38371,1.38333,1.38336,691400004.0
2005-12-23 12:25:00,1.38357,1.38373,1.38329,1.38347,388900001.0
2005-12-23 12:26:00,1.38341,1.38361,1.38335,1.38342,467200003.0
2005-12-23 12:27:00,1.38352,1.38362,1.38342,1.38347,564600002.0
2005-12-23 12:28:00,1.38344,1.38365,1.38329,1.38341,521200002.0
2005-12-23 12:29:00,1.38334,1.38353,1.38325,1.38336,671600002.0
2005-12-23 12:30:00,1.38333,1.38348,1.38322,1.38347,555000002.0
2005-12-23 12:31:00,1.3835,1.38369,1.38334,1.38335,617000000.0
2005-12-23 12:32:00,1.38333,1.38366,1.38327,1.38339,654000002.0
2005-12-23 12:33:00,1.38346,1.38346,1.38321,1.38342,64100001.0
2005-12-23 12:34:00,1.38334,1.38361,1.38322,1.38335,611800001.0
2005-12-23 12:35:00,1.38356,1.38356,1.38316,1.3834,592100000.0
2005-12-23 12:36:00,1.38321,1.38333,1.38304,1.38318,495500001.0
2005-12-23 12:37:00,1.3832,1.38337,1.38314,1.38319,455600000.0
2005-12-23 12:38:00,1.38327,1.38335,1.38312,1.38325,588300000.0
2005-12-23 12:39:00,1.38327,1.38334,1.38306,1.38325,479400001.0
2005-12-23 12:40:00,1.38322,1.3834,1.38316,1.38333,533100000.0
2005-12-23 12:41:00,1.38327,1.38338,1.38316,1.38318,251100000.0
2005-12-23 12:42:00,1.38315,1.38337,1.38308,1.38331,361400000.0
2005-12-23 12:43:00,1.38317,1.38356,1.38317,1.38334,490900003.0
2005-12-23 12:44:00,1.38335,1.38366,1.3833,1.38343,371500000.0
2005-12-23 12:45:00,1.38351,1.38376,1.38334,1.38358,473800000.0
2005-12-23 12:46:00,1.38352,1.38363,1.38344,1.38353,438800000.0
2005-12-23 12:47:00,1.38347,1.38367,1.38334,1.38361,396800002.0
2005-12-23 12:48:00,1.38347,1.38364,1.38334,1.38334,482900002.0
2005-12-23 12:49:00,1.38342,1.38364,1.38333,1.3834,488000001.0
2005-12-23 12:50:00,1.38339,1.38363,1.38321,1.38321,468300000.0
2005-12-23 12:51:00,1.38315,1.38349,1.38315,1.38333,416400001.0
2005-12-23 12:52:00,1.38327,1.38356,1.38319,1.38342,342900000.0
2005-12-23 12:53:00,1.38349,1.38361,1.38337,1.38341,282800001.0
2005-12-23 12:54:00,1.38331,1.38351,1.38326,1.38346,393800001.0
2005-12-23 12:55:00,1.38344,1.38368,1.3833,1.38335,437700000.0
2005-12-23 12:56:00,1.3834,1.38355,1.38326,1.38337,404200001.0
2005-12-23 12:57:00,1.38349,1.38367,1.38329,1.38348,534200001.0
2005-12-23 12:58:00,1.38356,1.38365,1.38345,1.38361,339100001.0
2005-12-23 12:59:00,1.38354,1.38374,1.38339,1.3835,632500001.0
2005-12-23 13:00:00,1.38338,1.38338,1.38307,1.38307,213900000.0
2005-12-23 13:01:00,1.38298,1.38321,1.38297,1.38316,330400001.0
2005-12-23 13:02:00,1.38311,1.38337,1.38307,1.38316,427000002.0
2005-12-23 13:03:00,1.38283,1.38308,1.38237,1.38277,420900000.0
2005-12-23 13:04:00,1.38289,1.38312,1.38286,1.38303,271700001.0
2005-12-23 13:05:00,1.38297,1.38306,1.38295,1.38295,140900000.0
2005-12-23 13:06:00,1.38296,1.38306,1.38279,1.38294,440100002.0
2005-12-23 13:07:00,1.38288,1.38308,1.38286,1.38291,336000003.0
2005-12-23 13:08:00,1.38291,1.383,1.38286,1.38293,195200000.0
2005-12-23 13:09:00,1.38323,1.38401,1.38323,1.3834,300900000.0
2005-12-23 13:10:00,1.38336,1.38344,1.38322,1.38335,133900000.0
2005-12-23 13:11:00,1.38336,1.38348,1.38313,1.38326,388000000.0
2005-12-23 13:12:00,1.38327,1.38332,1.38312,1.38332,311700000.0
2005-12-23 13:13:00,1.38332,1.38339,1.38324,1.38339,316900002.0
2005-12-23 13:14:00,1.38335,1.38343,1.38327,1.38335,354700002.0
2005-12-23 13:15:00,1.38352,1.38448,1.38334,1.38448,439100001.0
2005-12-23 13:16:00,1.38459,1.38462,1.38443,1.38443,153000002.0
2005-12-23 13:17:00,1.38462,1.38519,1.38457,1.38519,138100001.0
2005-12-23 13:18:00,1.38524,1.38554,1.38519,1.38548,307800001.0
2005-12-23 13:19:00,1.38529,1.38558,1.38506,1.38523,281800001.0
2005-12-23 13:20:00,1.3852,1.3852,1.38485,1.38511,198300000.0
2005-12-23 13:21:00,1.38512,1.38512,1.38478,1.38478,165900000.0
2005-12-23 13:22:00,1.38489,1.38507,1.38488,1.38499,272800001.0
2005-12-23 13:23:00,1.38502,1.38527,1.38502,1.38527,248800000.0
2005-12-23 13:24:00,1.38508,1.38508,1.38448,1.38448,241600000.0
2005-12-23 13:25:00,1.38447,1.38499,1.38441,1.38484,144800000.0
2005-12-23 13:26:00,1.38484,1.38485,1.38448,1.38483,180700001.0
2005-12-23 13:27:00,1.38471,1.38471,1.38422,1.38426,324300000.0
2005-12-23 13:28:00,1.38437,1.38461,1.38435,1.38461,446500000.0
2005-12-23 13:29:00,1.38478,1.38497,1.38462,1.38471,591500000.0
2005-12-23 13:30:00,1.38478,1.3849,1.38453,1.3846,529200000.0
2005-12-23 13:31:00,1.38454,1.38474,1.38435,1.38441,577000003.0
2005-12-23 13:32:00,1.38429,1.38443,1.38424,1.38428,243500001.0
2005-12-23 13:33:00,1.38416,1.38428,1.384,1.38404,391000000.0
2005-12-23 13:34:00,1.38404,1.38413,1.38386,1.38391,303200001.0
2005-12-23 13:35:00,1.38398,1.38414,1.38386,1.38406,424300003.0
2005-12-23 13:36:00,1.38401,1.38401,1.38376,1.38384,516200003.0
2005-12-23 13:37:00,1.38375,1.38387,1.38342,1.38342,453600000.0
2005-12-23 13:38:00,1.38341,1.38369,1.38337,1.38341,441700000.0
2005-12-23 13:39:00,1.38347,1.38361,1.38339,1.38347,232600000.0
2005-12-23 13:40:00,1.3833,1.38371,1.38327,1.38354,432400000.0
2005-12-23 13:41:00,1.38368,1.38368,1.38339,1.38347,198100000.0
2005-12-23 13:42:00,1.38345,1.38348,1.38335,1.3834,224200000.0
2005-12-23 13:43:00,1.38348,1.38361,1.38348,1.38361,118800000.0
2005-12-23 13:44:00,1.38364,1.38385,1.38359,1.38384,267800001.0
2005-12-23 13:45:00,1.38384,1.38397,1.38366,1.38389,487800000.0
2005-12-23 13:46:00,1.38378,1.384,1.38368,1.38387,497300000.0
2005-12-23 13:47:00,1.38391,1.38404,1.38369,1.38381,465000000.0
2005-12-23 13:48:00,1.38372,1.38385,1.38369,1.38382,253500000.0
2005-12-23 13:49:00,1.38378,1.38385,1.38363,1.38363,215300000.0
2005-12-23 13:50:00,1.3836,1.38361,1.38338,1.38361,354900002.0
2005-12-23 13:51:00,1.3836,1.3836,1.38337,1.3834,257800001.0
2005-12-23 13:52:00,1.38325,1.38362,1.38325,1.38354,403600001.0
2005-12-23 13:53:00,1.38346,1.38377,1.38341,1.38345,528000001.0
2005-12-23 13:54:00,1.38333,1.38352,1.38321,1.3835,389700001.0
2005-12-23 13:55:00,1.38345,1.38352,1.38328,1.38332,345400001.0
2005-12-23 13:56:00,1.38336,1.38356,1.38328,1.38337,346900000.0
2005-12-23 13:57:00,1.38345,1.3836,1.3833,1.38354,346100001.0
2005-12-23 13:58:00,1.38344,1.38362,1.38335,1.38354,223200001.0
2005-12-23 13:59:00,1.38331,1.38344,1.38266,1.38275,444300004.0
2005-12-23 14:00:00,1.38157,1.38233,1.38109,1.38233,252000000.0
2005-12-23 14:01:00,1.38224,1.38241,1.38161,1.38161,394500001.0
2005-12-23 14:02:00,1.38158,1.382,1.38132,1.38175,301800000.0
2005-12-23 14:03:00,1.38188,1.38218,1.38188,1.38208,498000000.0
2005-12-23 14:04:00,1.38216,1.38249,1.38213,1.38225,482100001.0
2005-12-23 14:05:00,1.38226,1.38231,1.38202,1.38212,315400001.0
2005-12-23 14:06:00,1.38192,1.38201,1.38165,1.38179,350500002.0
2005-12-23 14:07:00,1.38209,1.38219,1.38189,1.38208,294400000.0
2005-12-23 14:08:00,1.38211,1.38228,1.38196,1.38206,404500000.0
2005-12-23 14:09:00,1.38215,1.38221,1.38197,1.38205,203800001.0
2005-12-23 14:10:00,1.38234,1.38271,1.38234,1.38271,256600000.0
2005-12-23 14:11:00,1.38262,1.38264,1.38237,1.38264,118600000.0
2005-12-23 14:12:00,1.38302,1.38325,1.38295,1.38306,278500002.0
2005-12-23 14:13:00,1.38292,1.38312,1.38288,1.38305,193800001.0
2005-12-23 14:14:00,1.3829,1.38311,1.38288,1.38311,254200000.0
2005-12-23 14:15:00,1.38309,1.38309,1.3827,1.38286,348500000.0
2005-12-23 14:16:00,1.38267,1.38267,1.38219,1.38229,202800000.0
2005-12-23 14:17:00,1.38217,1.3822,1.38179,1.38189,649500000.0
2005-12-23 14:18:00,1.38186,1.38202,1.38168,1.38188,398900001.0
2005-12-23 14:19:00,1.38191,1.38206,1.38177,1.38182,434500002.0
2005-12-23 14:20:00,1.38175,1.38184,1.38164,1.38184,211200001.0
2005-12-23 14:21:00,1.38186,1.38189,1.38171,1.38171,422400002.0
2005-12-23 14:22:00,1.38178,1.38178,1.38108,1.38159,656800003.0
2005-12-23 14:23:00,1.38177,1.38181,1.38156,1.38164,178100000.0
2005-12-23 14:24:00,1.38152,1.38173,1.3812,1.38127,481100004.0
2005-12-23 14:25:00,1.38125,1.38165,1.38122,1.38142,514000000.0
2005-12-23 14:26:00,1.38124,1.38132,1.38112,1.38119,625500001.0
2005-12-23 14:27:00,1.38132,1.38145,1.38111,1.38142,464000000.0
2005-12-23 14:28:00,1.38135,1.38139,1.38086,1.38133,41600000.0
2005-12-23 14:29:00,1.38142,1.38153,1.38126,1.38142,36800000.0
2005-12-23 14:30:00,1.38156,1.38168,1.38106,1.38158,48200000.0
2005-12-23 14:31:00,1.38096,1.38119,1.38092,1.38092,51300000.0
2005-12-23 14:32:00,1.38075,1.38156,1.38066,1.38156,41600000.0
2005-12-23 14:33:00,1.38145,1.38167,1.38145,1.3816,37200000.0
2005-12-23 14:34:00,1.38156,1.38176,1.38142,1.38169,30800000.0
2005-12-23 14:35:00,1.38164,1.38164,1.38122,1.38128,30400000.0
2005-12-23 14:36:00,1.38147,1.38147,1.38058,1.38058,51800000.0
2005-12-23 14:37:00,1.38094,1.38105,1.38088,1.38105,34000000.0
2005-12-23 14:38:00,1.3811,1.38117,1.3808,1.38117,23000000.0
2005-12-23 14:39:00,1.38099,1.38122,1.3807,1.38112,38400000.0
2005-12-23 14:40:00,1.38098,1.38103,1.3808,1.3809,39400000.0
2005-12-23 14:41:00,1.38106,1.38113,1.38095,1.38105,52900000.0
2005-12-23 14:42:00,1.38095,1.38125,1.38048,1.38048,56800000.0
2005-12-23 14:43:00,1.381,1.38137,1.381,1.38119,68800000.0
2005-12-23 14:44:00,1.38106,1.38128,1.38103,1.38125,45500000.0
2005-12-23 14:45:00,1.38138,1.38191,1.38132,1.38163,51200000.0
2005-12-23 14:46:00,1.38166,1.38172,1.38147,1.38162,37900000.0
2005-12-23 14:47:00,1.38183,1.38218,1.38183,1.38218,21000000.0
2005-12-23 14:48:00,1.38213,1.38213,1.38178,1.38204,26800000.0
2005-12-23 14:49:00,1.38195,1.38239,1.38189,1.38213,35400000.0
2005-12-23 14:50:00,1.38184,1.38216,1.38176,1.38204,52100000.0
2005-12-23 14:51:00,1.38189,1.38195,1.38172,1.38178,27600000.0
2005-12-23 14:52:00,1.38166,1.38186,1.38159,1.38175,25800000.0
2005-12-23 14:53:00,1.38146,1.38146,1.38106,1.3812,25800000.0
2005-12-23 14:54:00,1.38147,1.38153,1.38104,1.38104,24400000.0
2005-12-23 14:55:00,1.38149,1.38181,1.38149,1.38154,35000000.0
2005-12-23 14:56:00,1.38188,1.38188,1.38165,1.38182,50300000.0
2005-12-23 14:57:00,1.38191,1.38209,1.38186,1.38207,33200000.0
2005-12-23 14:58:00,1.38194,1.38231,1.38175,1.38175,37400000.0
2005-12-23 14:59:00,1.38179,1.38207,1.38172,1.38172,40900000.0
2005-12-23 15:00:00,1.38175,1.38203,1.38159,1.38159,44700000.0
2005-12-23 15:01:00,1.38194,1.38206,1.38187,1.38187,28200000.0
2005-12-23 15:02:00,1.382,1.38221,1.38196,1.38221,53600000.0
2005-12-23 15:03:00,1.38254,1.38288,1.38203,1.38274,45800000.0
2005-12-23 15:04:00,1.3828,1.38288,1.3825,1.38274,42400000.0
2005-12-23 15:05:00,1.38258,1.38282,1.38258,1.38274,47200000.0
2005-12-23 15:06:00,1.38252,1.3829,1.38211,1.3828,47000000.0
2005-12-23 15:07:00,1.38299,1.38356,1.38278,1.38344,32200000.0
2005-12-23 15:08:00,1.38306,1.38308,1.38273,1.38306,55200000.0
2005-12-23 15:09:00,1.38302,1.38322,1.38302,1.38311,30800000.0
2005-12-23 15:10:00,1.38297,1.38307,1.3828,1.3828,58000000.0
2005-12-23 15:11:00,1.38274,1.383,1.38262,1.383,20800000.0
2005-12-23 15:12:00,1.38285,1.38337,1.38285,1.38325,41700000.0
2005-12-23 15:13:00,1.38334,1.38334,1.38319,1.38331,38300000.0
2005-12-23 15:14:00,1.38306,1.38342,1.38306,1.38325,39200000.0
2005-12-23 15:15:00,1.38333,1.38349,1.38287,1.38308,85200002.0
2005-12-23 15:16:00,1.38289,1.38332,1.38289,1.38306,31900000.0
2005-12-23 15:17:00,1.38298,1.38339,1.38284,1.38339,37400000.0
2005-12-23 15:18:00,1.38333,1.38346,1.38306,1.38346,39000000.0
2005-12-23 15:19:00,1.3832,1.38339,1.38299,1.38304,19800000.0
2005-12-23 15:20:00,1.38294,1.3831,1.38288,1.38298,32600000.0
2005-12-23 15:21:00,1.38271,1.38302,1.38256,1.38302,35300000.0
2005-12-23 15:22:00,1.38299,1.38307,1.38275,1.38287,47600000.0
2005-12-23 15:23:00,1.38294,1.38304,1.38281,1.38288,29200000.0
2005-12-23 15:24:00,1.383,1.38338,1.38294,1.38338,35400000.0
2005-12-23 15:25:00,1.38355,1.38385,1.38336,1.3835,27600000.0
2005-12-23 15:26:00,1.38361,1.38361,1.38337,1.38359,33200000.0
2005-12-23 15:27:00,1.3835,1.38364,1.38332,1.38339,43300000.0
2005-12-23 15:28:00,1.3833,1.3835,1.38329,1.3835,35000000.0
2005-12-23 15:29:00,1.38357,1.3838,1.38317,1.38317,39300000.0
2005-12-23 15:30:00,1.38349,1.38374,1.38308,1.38317,34000000.0
2005-12-23 15:31:00,1.38328,1.38374,1.38328,1.38359,71400002.0
2005-12-23 15:32:00,1.38368,1.38379,1.38325,1.3833,42600000.0
2005-12-23 15:33:00,1.38335,1.38339,1.38266,1.38323,39600000.0
2005-12-23 15:34:00,1.38327,1.38377,1.38327,1.38352,41000000.0
2005-12-23 15:35:00,1.38354,1.38377,1.38339,1.38339,46900000.0
2005-12-23 15:36:00,1.38364,1.38434,1.38362,1.38398,37100000.0
2005-12-23 15:37:00,1.38407,1.3843,1.38407,1.38426,41800000.0
2005-12-23 15:38:00,1.38425,1.3845,1.38403,1.3845,48400000.0
2005-12-23 15:39:00,1.3843,1.3843,1.3835,1.3835,34100000.0
2005-12-23 15:40:00,1.38361,1.38366,1.3832,1.38323,19800000.0
2005-12-23 15:41:00,1.38341,1.38341,1.38306,1.38336,55400001.0
2005-12-23 15:42:00,1.38331,1.3835,1.38312,1.38332,22000000.0
2005-12-23 15:43:00,1.38334,1.3837,1.38334,1.38362,55700000.0
2005-12-23 15:44:00,1.38347,1.38349,1.38309,1.38342,28000000.0
2005-12-23 15:45:00,1.38305,1.38328,1.38264,1.38264,56600000.0
2005-12-23 15:46:00,1.38252,1.38295,1.38247,1.38279,41400000.0
2005-12-23 15:47:00,1.38266,1.38281,1.38227,1.38231,37200000.0
2005-12-23 15:48:00,1.38256,1.38289,1.38247,1.38289,32800000.0
2005-12-23 15:49:00,1.38289,1.383,1.38279,1.38289,62100000.0
2005-12-23 15:50:00,1.38273,1.38284,1.38243,1.38243,36800000.0
2005-12-23 15:51:00,1.38259,1.38309,1.38259,1.38303,37800000.0
2005-12-23 15:52:00,1.38299,1.38312,1.38285,1.38294,42600000.0
2005-12-23 15:53:00,1.38295,1.38315,1.38295,1.38309,46200000.0
2005-12-23 15:54:00,1.38334,1.38359,1.38334,1.38343,28200000.0
2005-12-23 15:55:00,1.38354,1.38364,1.38332,1.38352,38900000.0
2005-12-23 15:56:00,1.38395,1.38451,1.38383,1.38451,32800000.0
2005-12-23 15:57:00,1.38469,1.38493,1.38466,1.38466,42200000.0
2005-12-23 15:58:00,1.38489,1.38489,1.38424,1.38444,29600000.0
2005-12-23 15:59:00,1.38456,1.38458,1.3838,1.3838,30800000.0
2005-12-23 16:00:00,1.38395,1.38395,1.38337,1.38337,22800000.0
2005-12-23 16:01:00,1.38315,1.38352,1.38292,1.38306,34200000.0
2005-12-23 16:02:00,1.38272,1.38272,1.38216,1.3826,24400000.0
2005-12-23 16:03:00,1.3829,1.38315,1.38275,1.38312,39600000.0
2005-12-23 16:04:00,1.383,1.38345,1.38288,1.38325,37400001.0
2005-12-23 16:05:00,1.38334,1.38351,1.38304,1.38329,31400000.0
2005-12-23 16:06:00,1.38302,1.38325,1.38287,1.38304,32600000.0
2005-12-23 16:07:00,1.38312,1.38346,1.38308,1.38346,57400000.0
2005-12-23 16:08:00,1.38375,1.3839,1.3837,1.38371,32800000.0
2005-12-23 16:09:00,1.38357,1.38367,1.38331,1.38351,32800000.0
2005-12-23 16:10:00,1.38358,1.38369,1.38335,1.38358,35200000.0
2005-12-23 16:11:00,1.38352,1.38401,1.38352,1.38387,22200000.0
2005-12-23 16:12:00,1.38395,1.38479,1.38395,1.38459,40000000.0
2005-12-23 16:13:00,1.38436,1.38484,1.38426,1.38484,36200000.0
2005-12-23 16:14:00,1.38437,1.3847,1.38428,1.3847,41600000.0
2005-12-23 16:15:00,1.38448,1.3848,1.38448,1.38478,39000000.0
2005-12-23 16:16:00,1.38465,1.38517,1.38465,1.38503,41300000.0
2005-12-23 16:17:00,1.38496,1.38521,1.38496,1.38498,35900000.0
2005-12-23 16:18:00,1.38493,1.38493,1.38472,1.38479,25800000.0
2005-12-23 16:19:00,1.38531,1.38551,1.38525,1.3854,36600000.0
2005-12-23 16:20:00,1.3853,1.38535,1.38506,1.38517,37400000.0
2005-12-23 16:21:00,1.38493,1.38493,1.38456,1.38474,42100000.0
2005-12-23 16:22:00,1.38465,1.38468,1.3842,1.38426,36200000.0
2005-12-23 16:23:00,1.38433,1.38433,1.38376,1.38388,29500000.0
2005-12-23 16:24:00,1.38397,1.38397,1.38368,1.38375,29000000.0
2005-12-23 16:25:00,1.38393,1.38397,1.38341,1.38368,34100000.0
2005-12-23 16:26:00,1.38382,1.38392,1.38334,1.38334,48200000.0
2005-12-23 16:27:00,1.38325,1.38337,1.38288,1.38288,42800000.0
2005-12-23 16:28:00,1.38319,1.38348,1.38319,1.38348,58200000.0
2005-12-23 16:29:00,1.38343,1.38343,1.38296,1.38296,40700000.0
2005-12-23 16:30:00,1.38291,1.38291,1.38269,1.38269,58600000.0
2005-12-23 16:31:00,1.38266,1.38288,1.38266,1.38285,24600000.0
2005-12-23 16:32:00,1.38312,1.38312,1.38241,1.38274,55600000.0
2005-12-23 16:33:00,1.38289,1.38318,1.38276,1.38276,19000000.0
2005-12-23 16:34:00,1.38268,1.38268,1.3823,1.38244,68000000.0
2005-12-23 16:35:00,1.38255,1.38277,1.38251,1.38277,49900000.0
2005-12-23 16:36:00,1.38258,1.38316,1.38258,1.38313,49800000.0
2005-12-23 16:37:00,1.38318,1.38318,1.38284,1.38297,45600000.0
2005-12-23 16:38:00,1.38289,1.38313,1.38283,1.38285,53200000.0
2005-12-23 16:39:00,1.38293,1.38296,1.38286,1.38296,24300000.0
2005-12-23 16:40:00,1.38298,1.38346,1.38292,1.38346,75800002.0
2005-12-23 16:41:00,1.38316,1.3839,1.38316,1.38379,39800000.0
2005-12-23 16:42:00,1.38369,1.38369,1.38306,1.38319,22800000.0
2005-12-23 16:43:00,1.38332,1.38333,1.38311,1.38333,46400000.0
2005-12-23 16:44:00,1.38322,1.38331,1.38291,1.38331,61000001.0
2005-12-23 16:45:00,1.38316,1.38332,1.38312,1.3832,53900000.0
2005-12-23 16:46:00,1.38341,1.38341,1.38272,1.38325,64600000.0
2005-12-23 16:47:00,1.38328,1.38331,1.38301,1.38326,39800000.0
2005-12-23 16:48:00,1.3834,1.3834,1.38285,1.3832,39000000.0
2005-12-23 16:49:00,1.38312,1.38323,1.38288,1.38323,30800000.0
2005-12-23 16:50:00,1.38321,1.38327,1.38305,1.38316,31000000.0
2005-12-23 16:51:00,1.38305,1.38318,1.3829,1.38318,35400000.0
2005-12-23 16:52:00,1.38315,1.38315,1.38299,1.38313,42000000.0
2005-12-23 16:53:00,1.38304,1.38326,1.38276,1.38313,34200000.0
2005-12-23 16:54:00,1.38296,1.38312,1.38286,1.38303,31600000.0
2005-12-23 16:55:00,1.38319,1.38338,1.38314,1.38338,38400001.0
2005-12-23 16:56:00,1.38341,1.38349,1.38319,1.38319,35200000.0
2005-12-23 16:57:00,1.38325,1.38356,1.38325,1.38344,32600000.0
2005-12-23 16:58:00,1.38305,1.38308,1.38274,1.38274,33700000.0
2005-12-23 16:59:00,1.38274,1.38327,1.3825,1.38327,31600000.0
2005-12-23 17:00:00,1.38302,1.38348,1.38302,1.38318,37200000.0
2005-12-23 17:01:00,1.38298,1.38343,1.38291,1.3832,56000001.0
2005-12-23 17:02:00,1.38302,1.38355,1.38302,1.38355,36800000.0
2005-12-23 17:03:00,1.3837,1.38393,1.38363,1.38393,41200000.0
2005-12-23 17:04:00,1.38429,1.3845,1.38394,1.38448,21000000.0
2005-12-23 17:05:00,1.38467,1.38555,1.38467,1.38555,25400000.0
2005-12-23 17:06:00,1.38558,1.3856,1.3853,1.3856,34400000.0
2005-12-23 17:07:00,1.38564,1.38578,1.38551,1.38555,44800000.0
2005-12-23 17:08:00,1.3854,1.38567,1.38509,1.38524,42600001.0
2005-12-23 17:09:00,1.38529,1.38531,1.38479,1.38486,85500000.0
2005-12-23 17:10:00,1.38458,1.3847,1.3844,1.3844,52000000.0
2005-12-23 17:11:00,1.3844,1.38448,1.38422,1.38433,44400001.0
2005-12-23 17:12:00,1.38423,1.38438,1.38412,1.38419,40200001.0
2005-12-23 17:13:00,1.3839,1.38409,1.38381,1.38381,67100000.0
2005-12-23 17:14:00,1.3833,1.38391,1.3833,1.38377,40800000.0
2005-12-23 17:15:00,1.38404,1.38404,1.38367,1.38373,24200000.0
2005-12-23 17:16:00,1.38389,1.38417,1.38388,1.38417,34800000.0
2005-12-23 17:17:00,1.38459,1.38516,1.3844,1.38478,59500000.0
2005-12-23 17:18:00,1.38501,1.38501,1.38444,1.38501,49000001.0
2005-12-23 17:19:00,1.38507,1.38546,1.38507,1.38545,30800000.0
2005-12-23 17:20:00,1.38564,1.38572,1.38516,1.38532,35200000.0
2005-12-23 17:21:00,1.38545,1.38545,1.38476,1.38538,42800000.0
2005-12-23 17:22:00,1.38537,1.38564,1.38537,1.38551,36000000.0
2005-12-23 17:23:00,1.38513,1.38559,1.38513,1.38559,22800000.0
2005-12-23 17:24:00,1.38552,1.38554,1.38526,1.38547,24600000.0
2005-12-23 17:25:00,1.3854,1.38568,1.38537,1.38537,54600000.0
2005-12-23 17:26:00,1.38521,1.38579,1.38513,1.38566,39600000.0
2005-12-23 17:27:00,1.38612,1.38628,1.38601,1.38601,41800001.0
2005-12-23 17:28:00,1.3859,1.3859,1.38536,1.38536,32600000.0
2005-12-23 17:29:00,1.38553,1.38584,1.38536,1.38561,44600000.0
2005-12-23 17:30:00,1.38562,1.38565,1.38514,1.38565,71700001.0
2005-12-23 17:31:00,1.38557,1.38592,1.38548,1.38571,27000000.0
2005-12-23 17:32:00,1.3856,1.38594,1.3856,1.38569,25600000.0
2005-12-23 17:33:00,1.38578,1.38632,1.38569,1.38632,42600000.0
2005-12-23 17:34:00,1.38652,1.3866,1.38634,1.38649,37600000.0
2005-12-23 17:35:00,1.38634,1.38645,1.38592,1.38598,26800000.0
2005-12-23 17:36:00,1.38592,1.38646,1.38592,1.38616,36400000.0
2005-12-23 17:37:00,1.38621,1.38626,1.38566,1.38621,35200000.0
2005-12-23 17:38:00,1.38594,1.38614,1.3855,1.3855,51400000.0
2005-12-23 17:39:00,1.38562,1.38586,1.38562,1.38574,27600000.0
2005-12-23 17:40:00,1.38537,1.38562,1.38537,1.38542,41200000.0
2005-12-23 17:41:00,1.38528,1.38558,1.38515,1.38524,57200000.0
2005-12-23 17:42:00,1.38527,1.38572,1.38511,1.38552,40000000.0
2005-12-23 17:43:00,1.38548,1.38562,1.3853,1.38542,40500000.0
2005-12-23 17:44:00,1.38531,1.38531,1.38505,1.38505,38400000.0
2005-12-23 17:45:00,1.38512,1.38537,1.38498,1.38525,33000000.0
2005-12-23 17:46:00,1.38524,1.38524,1.38497,1.3852,62700000.0
2005-12-23 17:47:00,1.38508,1.38517,1.38487,1.38487,47400000.0
2005-12-23 17:48:00,1.38482,1.3851,1.38465,1.38507,39600000.0
2005-12-23 17:49:00,1.38509,1.38509,1.38453,1.38492,32400000.0
2005-12-23 17:50:00,1.38503,1.38514,1.38495,1.38514,35600000.0
2005-12-23 17:51:00,1.38516,1.38544,1.38516,1.38516,26600000.0
2005-12-23 17:52:00,1.3852,1.38542,1.38513,1.38524,30600000.0
2005-12-23 17:53:00,1.38557,1.38575,1.38546,1.38546,37500000.0
2005-12-23 17:54:00,1.38517,1.38528,1.38465,1.38506,44200000.0
2005-12-23 17:55:00,1.38503,1.38513,1.38441,1.38513,42000000.0
2005-12-23 17:56:00,1.3849,1.38511,1.38486,1.38491,30600000.0
2005-12-23 17:57:00,1.38478,1.38502,1.38477,1.38487,56800000.0
2005-12-23 17:58:00,1.38491,1.38502,1.38477,1.38502,52900000.0
2005-12-23 17:59:00,1.38465,1.38488,1.38436,1.38436,60200000.0
2005-12-23 18:00:00,1.38439,1.38439,1.38386,1.38397,45500000.0
2005-12-23 18:01:00,1.38393,1.38393,1.38333,1.38339,39600000.0
2005-12-23 18:02:00,1.38337,1.38394,1.38337,1.38394,39000000.0
2005-12-23 18:03:00,1.38381,1.38462,1.38376,1.38429,39600000.0
2005-12-23 18:04:00,1.38463,1.38489,1.38452,1.38482,48500000.0
2005-12-23 18:05:00,1.38471,1.38498,1.38453,1.38494,42700000.0
2005-12-23 18:06:00,1.38476,1.38524,1.38476,1.38503,68800000.0
2005-12-23 18:07:00,1.38528,1.38529,1.38496,1.38498,65800001.0
2005-12-23 18:08:00,1.3849,1.38526,1.3849,1.38509,57400000.0
2005-12-23 18:09:00,1.38503,1.38544,1.38497,1.38497,48900000.0
2005-12-23 18:10:00,1.38508,1.3855,1.38503,1.3852,44800001.0
2005-12-23 18:11:00,1.38513,1.38513,1.38478,1.38501,41000000.0
2005-12-23 18:12:00,1.38509,1.38522,1.38492,1.38492,39000000.0
2005-12-23 18:13:00,1.38477,1.38504,1.38473,1.38495,56800000.0
2005-12-23 18:14:00,1.38461,1.3853,1.38461,1.38501,30800000.0
2005-12-23 18:15:00,1.38486,1.38501,1.3848,1.38493,39700000.0
2005-12-23 18:16:00,1.38498,1.38498,1.38459,1.38459,32600000.0
2005-12-23 18:17:00,1.38466,1.38487,1.38466,1.38466,48200000.0
2005-12-23 18:18:00,1.38476,1.38496,1.38472,1.3848,44000000.0
2005-12-23 18:19:00,1.38494,1.38497,1.38477,1.38477,23800000.0
2005-12-23 18:20:00,1.38464,1.3848,1.38439,1.38461,27400000.0
2005-12-23 18:21:00,1.38459,1.38459,1.38413,1.38443,43800000.0
2005-12-23 18:22:00,1.38447,1.38447,1.38404,1.38404,44600000.0
2005-12-23 18:23:00,1.38372,1.38398,1.38337,1.38383,44600000.0
2005-12-23 18:24:00,1.38379,1.38381,1.38346,1.38349,40800000.0
2005-12-23 18:25:00,1.38364,1.38365,1.38329,1.38332,30600000.0
2005-12-23 18:26:00,1.38334,1.38344,1.38304,1.38344,37400000.0
2005-12-23 18:27:00,1.38351,1.3837,1.38324,1.38357,36800001.0
2005-12-23 18:28:00,1.38328,1.38358,1.38328,1.3833,41200000.0
2005-12-23 18:29:00,1.38317,1.38334,1.38295,1.38306,45200000.0
2005-12-23 18:30:00,1.38311,1.38311,1.38258,1.38258,35000000.0
2005-12-23 18:31:00,1.38253,1.38276,1.38253,1.38268,31500000.0
2005-12-23 18:32:00,1.38242,1.38242,1.38198,1.3822,31400000.0
2005-12-23 18:33:00,1.38219,1.38219,1.3818,1.3819,49100000.0
2005-12-23 18:34:00,1.38195,1.38212,1.38187,1.38202,38000000.0
2005-12-23 18:35:00,1.38187,1.38215,1.38181,1.38189,42200000.0
2005-12-23 18:36:00,1.38172,1.3819,1.38169,1.38175,57000000.0
2005-12-23 18:37:00,1.38187,1.38221,1.38187,1.38221,37000000.0
2005-12-23 18:38:00,1.38215,1.38235,1.382,1.38223,39000000.0
2005-12-23 18:39:00,1.38198,1.38237,1.38198,1.38222,31000000.0
2005-12-23 18:40:00,1.38222,1.38237,1.38203,1.38211,40600001.0
2005-12-23 18:41:00,1.38209,1.38212,1.38195,1.38206,33000000.0
2005-12-23 18:42:00,1.3819,1.3819,1.38151,1.38172,42600000.0
2005-12-23 18:43:00,1.38166,1.38192,1.38164,1.38171,59700001.0
2005-12-23 18:44:00,1.38177,1.38178,1.38134,1.38134,39000000.0
2005-12-23 18:45:00,1.38156,1.38171,1.38141,1.38141,34000000.0
2005-12-23 18:46:00,1.38169,1.38177,1.38144,1.38144,38000000.0
2005-12-23 18:47:00,1.3816,1.38161,1.38143,1.38152,25300000.0
2005-12-23 18:48:00,1.38154,1.38154,1.38128,1.38133,34000000.0
2005-12-23 18:49:00,1.38119,1.38119,1.38078,1.38098,22900000.0
2005-12-23 18:50:00,1.38115,1.3813,1.381,1.3811,33000000.0
2005-12-23 18:51:00,1.38073,1.38075,1.38054,1.38061,67600000.0
2005-12-23 18:52:00,1.38046,1.38078,1.38046,1.38062,37400000.0
2005-12-23 18:53:00,1.38066,1.3808,1.38058,1.38073,35200000.0
2005-12-23 18:54:00,1.38091,1.38108,1.38062,1.38106,38200000.0
2005-12-23 18:55:00,1.38088,1.38111,1.38087,1.38097,25000000.0
2005-12-23 18:56:00,1.38085,1.38125,1.38085,1.38085,52600000.0
2005-12-23 18:57:00,1.38113,1.3812,1.38113,1.38115,19600000.0
2005-12-23 18:58:00,1.38115,1.3812,1.38105,1.38108,25600000.0
2005-12-23 18:59:00,1.38091,1.38101,1.38016,1.38101,18400000.0
2005-12-23 19:00:00,1.38121,1.38121,1.38001,1.38001,31400000.0
2005-12-23 19:01:00,1.38036,1.38072,1.38018,1.38072,37600000.0
2005-12-23 19:02:00,1.38073,1.38087,1.38065,1.38065,26200000.0
2005-12-23 19:03:00,1.38045,1.38065,1.3802,1.3806,48900000.0
2005-12-23 19:04:00,1.38034,1.3804,1.38016,1.3804,35200000.0
2005-12-23 19:05:00,1.38057,1.38065,1.38037,1.38047,41800000.0
2005-12-23 19:06:00,1.38065,1.38072,1.38053,1.38072,33400000.0
2005-12-23 19:07:00,1.38075,1.38083,1.3805,1.38083,49400000.0
2005-12-23 19:08:00,1.38062,1.38096,1.38062,1.38086,48800000.0
2005-12-23 19:09:00,1.38083,1.38083,1.38056,1.38067,33800000.0
2005-12-23 19:10:00,1.38105,1.38131,1.38069,1.38069,53800001.0
2005-12-23 19:11:00,1.3811,1.38117,1.38099,1.38105,44200000.0
2005-12-23 19:12:00,1.38087,1.38166,1.38087,1.38166,30400000.0
2005-12-23 19:13:00,1.38192,1.38219,1.38192,1.38217,65700000.0
2005-12-23 19:14:00,1.38164,1.38209,1.38164,1.3819,44900001.0
2005-12-23 19:15:00,1.38176,1.3818,1.38138,1.38159,25800000.0
2005-12-23 19:16:00,1.38138,1.38164,1.38138,1.38161,33900000.0
2005-12-23 19:17:00,1.38176,1.38194,1.3817,1.38181,52800000.0
2005-12-23 19:18:00,1.38186,1.38186,1.38168,1.38181,20800000.0
2005-12-23 19:19:00,1.38179,1.38179,1.38089,1.38137,46300000.0
2005-12-23 19:20:00,1.38126,1.38139,1.381,1.38107,45500000.0
2005-12-23 19:21:00,1.38097,1.38145,1.38091,1.38145,23400000.0
2005-12-23 19:22:00,1.38174,1.38181,1.38128,1.3814,37800000.0
2005-12-23 19:23:00,1.38121,1.38135,1.38085,1.38126,73500000.0
2005-12-23 19:24:00,1.38126,1.38141,1.38117,1.38135,66800001.0
2005-12-23 19:25:00,1.38153,1.38159,1.38141,1.38149,47600001.0
2005-12-23 19:26:00,1.38093,1.38132,1.38081,1.38113,87300000.0
2005-12-23 19:27:00,1.3809,1.38122,1.38063,1.38115,35400000.0
2005-12-23 19:28:00,1.38079,1.38117,1.3807,1.38117,31400000.0
2005-12-23 19:29:00,1.38103,1.38116,1.38074,1.38114,30600000.0
2005-12-23 19:30:00,1.38128,1.38128,1.3811,1.38111,77100000.0
2005-12-23 19:31:00,1.38122,1.38143,1.38116,1.38139,62100000.0
2005-12-23 19:32:00,1.38134,1.38149,1.38124,1.38139,37400000.0
2005-12-23 19:33:00,1.38138,1.3814,1.38113,1.3814,41100000.0
2005-12-23 19:34:00,1.38132,1.38132,1.38096,1.3811,23400000.0
2005-12-23 19:35:00,1.38113,1.38126,1.38083,1.38121,27800000.0
2005-12-23 19:36:00,1.38095,1.38119,1.3809,1.38092,31500000.0
2005-12-23 19:37:00,1.38093,1.38116,1.38073,1.38073,19400000.0
2005-12-23 19:38:00,1.38062,1.3808,1.38055,1.38055,25800000.0
2005-12-23 19:39:00,1.38093,1.38132,1.38093,1.3813,38600000.0
2005-12-23 19:40:00,1.38113,1.38128,1.38105,1.38128,40800000.0
2005-12-23 19:41:00,1.38117,1.38153,1.38117,1.38145,58600001.0
2005-12-23 19:42:00,1.38146,1.38182,1.38146,1.38182,47000000.0
2005-12-23 19:43:00,1.38163,1.38171,1.38126,1.38171,32600000.0
2005-12-23 19:44:00,1.38152,1.38184,1.38149,1.38184,49800000.0
2005-12-23 19:45:00,1.38195,1.38219,1.38185,1.3821,43600000.0
2005-12-23 19:46:00,1.38212,1.38242,1.38192,1.38192,49600000.0
2005-12-23 19:47:00,1.38232,1.3826,1.38229,1.3826,44800000.0
2005-12-23 19:48:00,1.38281,1.38281,1.38271,1.38271,46800000.0
2005-12-23 19:49:00,1.38266,1.38308,1.38266,1.38304,25400000.0
2005-12-23 19:50:00,1.38333,1.38344,1.38313,1.38337,42200000.0
2005-12-23 19:51:00,1.38324,1.38346,1.38311,1.38346,47000000.0
2005-12-23 19:52:00,1.38345,1.38359,1.38263,1.38263,25800000.0
2005-12-23 19:53:00,1.38263,1.38271,1.38221,1.38244,44800000.0
2005-12-23 19:54:00,1.38227,1.38229,1.3822,1.3822,43100000.0
2005-12-23 19:55:00,1.3821,1.38229,1.38188,1.38191,26000000.0
2005-12-23 19:56:00,1.38196,1.38214,1.38182,1.38198,27000000.0
2005-12-23 19:57:00,1.38201,1.38204,1.38181,1.38196,30500000.0
2005-12-23 19:58:00,1.38181,1.38192,1.38175,1.38175,34000000.0
2005-12-23 19:59:00,1.38191,1.38234,1.38181,1.38219,33000000.0
2005-12-23 20:00:00,1.38239,1.38289,1.38239,1.38258,43400000.0
2005-12-23 20:01:00,1.38299,1.383,1.38272,1.38278,42400000.0
2005-12-23 20:02:00,1.38292,1.38306,1.3828,1.3829,50000001.0
2005-12-23 20:03:00,1.38287,1.38287,1.38259,1.38276,27700000.0
2005-12-23 20:04:00,1.38292,1.38321,1.38283,1.38313,55200000.0
2005-12-23 20:05:00,1.38307,1.38324,1.38281,1.38295,33900000.0
2005-12-23 20:06:00,1.38306,1.38306,1.38262,1.3828,58800002.0
2005-12-23 20:07:00,1.38277,1.3829,1.38254,1.3826,37800000.0
2005-12-23 20:08:00,1.38285,1.38291,1.3826,1.38281,54600000.0
2005-12-23 20:09:00,1.38278,1.38278,1.38252,1.38264,39200001.0
2005-12-23 20:10:00,1.38221,1.38255,1.38221,1.38221,39600000.0
2005-12-23 20:11:00,1.38216,1.38226,1.38206,1.38214,32200000.0
2005-12-23 20:12:00,1.3824,1.38243,1.38198,1.38238,35400000.0
2005-12-23 20:13:00,1.38227,1.38227,1.38185,1.38223,33200000.0
2005-12-23 20:14:00,1.38183,1.38183,1.38105,1.38148,39600000.0
2005-12-23 20:15:00,1.38145,1.38174,1.38125,1.38172,47400000.0
2005-12-23 20:16:00,1.38159,1.38176,1.38144,1.38144,56200001.0
2005-12-23 20:17:00,1.38141,1.3815,1.38107,1.38144,47800000.0
2005-12-23 20:18:00,1.3815,1.38162,1.38133,1.38141,30200000.0
2005-12-23 20:19:00,1.3816,1.38163,1.38147,1.38155,39800000.0
2005-12-23 20:20:00,1.3815,1.38154,1.38122,1.38154,29200000.0
2005-12-23 20:21:00,1.38142,1.38154,1.38141,1.38147,51400001.0
2005-12-23 20:22:00,1.38142,1.3816,1.38142,1.38156,56900000.0
2005-12-23 20:23:00,1.3817,1.38185,1.38157,1.38183,48400000.0
2005-12-23 20:24:00,1.38195,1.38195,1.38165,1.38166,24600000.0
2005-12-23 20:25:00,1.38196,1.38196,1.38148,1.38148,37800000.0
2005-12-23 20:26:00,1.38184,1.38241,1.38182,1.38241,36000000.0
2005-12-23 20:27:00,1.38277,1.38277,1.38217,1.38241,44900000.0
2005-12-23 20:28:00,1.38269,1.38291,1.38269,1.38291,36400000.0
2005-12-23 20:29:00,1.38292,1.38302,1.38247,1.38299,43700000.0
2005-12-23 20:30:00,1.38308,1.38308,1.38275,1.38294,50600001.0
2005-12-23 20:31:00,1.38289,1.38298,1.38254,1.38298,50600000.0
2005-12-23 20:32:00,1.38279,1.38313,1.38251,1.38313,44000000.0
2005-12-23 20:33:00,1.38318,1.38318,1.38282,1.38304,28000000.0
2005-12-23 20:34:00,1.38293,1.38308,1.38283,1.38303,37600000.0
2005-12-23 20:35:00,1.38295,1.38308,1.38288,1.38293,36400000.0
2005-12-23 20:36:00,1.38302,1.38318,1.38281,1.38317,74300001.0
2005-12-23 20:37:00,1.3833,1.38347,1.38315,1.38347,43800000.0
2005-12-23 20:38:00,1.38349,1.38358,1.38323,1.38345,66500002.0
2005-12-23 20:39:00,1.38327,1.38343,1.38293,1.383,85500001.0
2005-12-23 20:40:00,1.38297,1.38318,1.38295,1.38314,56600000.0
2005-12-23 20:41:00,1.38313,1.38323,1.38289,1.38313,54200000.0
2005-12-23 20:42:00,1.38295,1.38319,1.38269,1.38319,37600000.0
2005-12-23 20:43:00,1.38311,1.38331,1.38284,1.38284,50100000.0
2005-12-23 20:44:00,1.38295,1.38297,1.3826,1.38288,36600000.0
2005-12-23 20:45:00,1.38277,1.38329,1.38277,1.38314,44500000.0
2005-12-23 20:46:00,1.38339,1.38339,1.38318,1.38338,40400000.0
2005-12-23 20:47:00,1.38359,1.38371,1.3832,1.3835,40000000.0
2005-12-23 20:48:00,1.38338,1.38366,1.38338,1.38353,48400000.0
2005-12-23 20:49:00,1.38356,1.38367,1.38356,1.3836,34400000.0
2005-12-23 20:50:00,1.38353,1.38391,1.38353,1.38391,33800000.0
2005-12-23 20:51:00,1.38383,1.38407,1.38379,1.38379,21000000.0
2005-12-23 20:52:00,1.38366,1.38409,1.38358,1.38402,33900000.0
2005-12-23 20:53:00,1.38357,1.38394,1.38357,1.3838,38400000.0
2005-12-23 20:54:00,1.38359,1.38405,1.38359,1.384,60600001.0
2005-12-23 20:55:00,1.384,1.38418,1.38392,1.38406,39600001.0
2005-12-23 20:56:00,1.38379,1.38386,1.38373,1.38381,27600000.0
2005-12-23 20:57:00,1.38389,1.38394,1.3838,1.38383,34400000.0
2005-12-23 20:58:00,1.38393,1.38393,1.38371,1.38381,43000000.0
2005-12-23 20:59:00,1.38374,1.38391,1.38374,1.38387,52000000.0
2005-12-23 21:00:00,1.38374,1.38389,1.38349,1.38379,28600000.0
2005-12-23 21:01:00,1.38381,1.38399,1.38341,1.38341,20800000.0
2005-12-23 21:02:00,1.38379,1.38397,1.38342,1.38397,51700000.0
2005-12-23 21:03:00,1.3839,1.3839,1.38375,1.38375,26200000.0
2005-12-23 21:04:00,1.38392,1.38399,1.38381,1.38399,27000000.0
2005-12-23 21:05:00,1.38378,1.38411,1.38372,1.38388,49200000.0
2005-12-23 21:06:00,1.38396,1.38401,1.38374,1.38401,33400000.0
2005-12-23 21:07:00,1.38396,1.38396,1.38376,1.38378,27200000.0
2005-12-23 21:08:00,1.38365,1.38369,1.38346,1.38369,33000000.0
2005-12-23 21:09:00,1.38366,1.38366,1.38346,1.38361,39400000.0
2005-12-23 21:10:00,1.38364,1.38366,1.38341,1.38351,39600000.0
2005-12-23 21:11:00,1.38354,1.38371,1.38328,1.38341,51000001.0
2005-12-23 21:12:00,1.3835,1.38368,1.38345,1.3835,63100001.0
2005-12-23 21:13:00,1.38345,1.38371,1.38337,1.38337,65800000.0
2005-12-23 21:14:00,1.38336,1.38362,1.38334,1.38341,41000000.0
2005-12-23 21:15:00,1.38337,1.38361,1.38337,1.38351,43000000.0
2005-12-23 21:16:00,1.38319,1.38356,1.38319,1.38356,26800000.0
2005-12-23 21:17:00,1.38356,1.38376,1.38334,1.38334,42600000.0
2005-12-23 21:18:00,1.38384,1.38384,1.38328,1.38368,53200000.0
2005-12-23 21:19:00,1.38374,1.38374,1.38325,1.3833,22800000.0
2005-12-23 21:20:00,1.38331,1.38348,1.38325,1.38331,45600000.0
2005-12-23 21:21:00,1.38328,1.38353,1.38328,1.38341,35200000.0
2005-12-23 21:22:00,1.38301,1.38348,1.38301,1.38333,52900000.0
2005-12-23 21:23:00,1.38317,1.38317,1.38265,1.38265,66700000.0
2005-12-23 21:24:00,1.38299,1.38324,1.38286,1.38297,44200000.0
2005-12-23 21:25:00,1.38304,1.38324,1.38282,1.38282,30000000.0
2005-12-23 21:26:00,1.38309,1.38321,1.38299,1.38299,23000000.0
2005-12-23 21:27:00,1.38301,1.38313,1.38301,1.38303,40000000.0
2005-12-23 21:28:00,1.38305,1.38327,1.38305,1.38327,28000000.0
2005-12-23 21:29:00,1.3834,1.3834,1.38325,1.38334,31700000.0
2005-12-23 21:30:00,1.38341,1.38353,1.3833,1.38338,27800000.0
2005-12-23 21:31:00,1.38345,1.38349,1.38331,1.38346,28400000.0
2005-12-23 21:32:00,1.38359,1.38363,1.38349,1.38356,39100000.0
2005-12-23 21:33:00,1.38367,1.38377,1.38349,1.38365,36100000.0
2005-12-23 21:34:00,1.38377,1.38379,1.38361,1.38364,49200000.0
2005-12-23 21:35:00,1.38368,1.38377,1.3834,1.38369,47300000.0
2005-12-23 21:36:00,1.38371,1.38371,1.38327,1.38355,26200000.0
2005-12-23 21:37:00,1.38371,1.38372,1.38349,1.38363,55600002.0
2005-12-23 21:38:00,1.38375,1.38375,1.38357,1.38357,32400000.0
2005-12-23 21:39:00,1.38331,1.38354,1.38331,1.38349,41300000.0
2005-12-23 21:40:00,1.38331,1.38368,1.38331,1.38368,28200000.0
2005-12-23 21:41:00,1.3837,1.38386,1.38361,1.38373,51400000.0
2005-12-23 21:42:00,1.38375,1.3838,1.3834,1.3834,29200000.0
2005-12-23 21:43:00,1.38368,1.38378,1.38358,1.38378,23400000.0
2005-12-23 21:44:00,1.38358,1.38358,1.38286,1.38286,47000001.0
2005-12-23 21:45:00,1.38274,1.38295,1.38269,1.38295,39800000.0
2005-12-23 21:46:00,1.38305,1.38323,1.38288,1.38305,42200000.0
2005-12-23 21:47:00,1.3829,1.38312,1.38286,1.38286,28000000.0
2005-12-23 21:48:00,1.38308,1.38325,1.38291,1.38304,44800000.0
2005-12-23 21:49:00,1.38304,1.38332,1.38304,1.38332,31500000.0
2005-12-23 21:50:00,1.38334,1.38334,1.38256,1.38256,74500000.0
2005-12-23 21:51:00,1.38237,1.38248,1.38222,1.38227,56600001.0
2005-12-23 21:52:00,1.38215,1.38262,1.38215,1.38262,47200000.0
2005-12-23 21:53:00,1.38262,1.38272,1.3825,1.3825,47500000.0
2005-12-23 21:54:00,1.38249,1.38279,1.38249,1.38267,71900001.0
2005-12-23 21:55:00,1.38253,1.38255,1.38235,1.38255,51600000.0
2005-12-23 21:56:00,1.38244,1.38249,1.38225,1.38225,56100000.0
2005-12-23 21:57:00,1.38217,1.38232,1.38184,1.38218,28400000.0
2005-12-23 21:58:00,1.38218,1.38249,1.38218,1.38229,41100000.0
2005-12-23 21:59:00,1.38233,1.38244,1.38211,1.38222,54600000.0
2005-12-23 22:00:00,1.38229,1.38244,1.38224,1.38244,27400000.0
2005-12-23 22:01:00,1.38234,1.38259,1.38232,1.38242,42000000.0
2005-12-23 22:02:00,1.38244,1.38252,1.38229,1.38229,28400000.0
2005-12-23 22:03:00,1.3825,1.38263,1.38231,1.38263,30600000.0
2005-12-23 22:04:00,1.38261,1.38266,1.38239,1.38251,37200000.0
2005-12-23 22:05:00,1.38267,1.38301,1.38261,1.38301,30800000.0
2005-12-23 22:06:00,1.383,1.383,1.38257,1.38288,40900000.0
2005-12-23 22:07:00,1.38281,1.38306,1.38281,1.38286,37400000.0
2005-12-23 22:08:00,1.38234,1.383,1.38234,1.383,26000000.0
2005-12-23 22:09:00,1.38292,1.38296,1.38257,1.3828,27200000.0
2005-12-23 22:10:00,1.38286,1.38299,1.38278,1.38296,58100000.0
2005-12-23 22:11:00,1.3827,1.3829,1.38263,1.38267,26800000.0
2005-12-23 22:12:00,1.38279,1.38313,1.38278,1.3829,53000000.0
2005-12-23 22:13:00,1.38286,1.38299,1.38286,1.38299,39100000.0
2005-12-23 22:14:00,1.38288,1.38322,1.38288,1.38301,30100000.0
2005-12-23 22:15:00,1.38306,1.38318,1.38292,1.38298,51000000.0
2005-12-23 22:16:00,1.38289,1.38299,1.38272,1.38272,49100000.0
2005-12-23 22:17:00,1.38292,1.38292,1.38269,1.38285,41000000.0
2005-12-23 22:18:00,1.38306,1.38307,1.38297,1.38299,45100001.0
2005-12-23 22:19:00,1.38292,1.3831,1.38292,1.38299,23200000.0
2005-12-23 22:20:00,1.38302,1.38308,1.38281,1.38298,52000000.0
2005-12-23 22:21:00,1.38289,1.38322,1.38271,1.3831,41900000.0
2005-12-23 22:22:00,1.38326,1.38354,1.38318,1.38336,54900000.0
2005-12-23 22:23:00,1.38353,1.38361,1.38341,1.38341,42200000.0
2005-12-23 22:24:00,1.38353,1.38355,1.38329,1.38345,52100000.0
2005-12-23 22:25:00,1.3833,1.38334,1.38303,1.38324,37800000.0
2005-12-23 22:26:00,1.38306,1.38336,1.38306,1.38336,35600000.0
2005-12-23 22:27:00,1.38321,1.38333,1.38289,1.38321,60400000.0
2005-12-23 22:28:00,1.3832,1.3835,1.38317,1.38339,49700000.0
2005-12-23 22:29:00,1.38343,1.38353,1.38328,1.38343,16000000.0
2005-12-23 22:30:00,1.38346,1.38354,1.38334,1.3834,39900000.0
2005-12-23 22:31:00,1.38357,1.38368,1.38299,1.38365,23400000.0
2005-12-23 22:32:00,1.38359,1.38367,1.38348,1.38356,44300000.0
2005-12-23 22:33:00,1.38339,1.3835,1.38334,1.38344,43400000.0
2005-12-23 22:34:00,1.38338,1.38346,1.38307,1.38312,50500000.0
2005-12-23 22:35:00,1.38323,1.38323,1.38281,1.3829,37600000.0
2005-12-23 22:36:00,1.38304,1.38307,1.38242,1.38242,57700000.0
2005-12-23 22:37:00,1.38312,1.3832,1.38287,1.38292,49400000.0
2005-12-23 22:38:00,1.38288,1.38312,1.38288,1.38308,35900000.0
2005-12-23 22:39:00,1.38318,1.38356,1.38318,1.38346,26700000.0
2005-12-23 22:40:00,1.38362,1.38365,1.38317,1.38317,27600000.0
2005-12-23 22:41:00,1.38342,1.38372,1.38342,1.38366,36400000.0
2005-12-23 22:42:00,1.38379,1.38396,1.3837,1.38381,25800000.0
2005-12-23 22:43:00,1.38377,1.38397,1.38376,1.38397,37500000.0
2005-12-23 22:44:00,1.38379,1.38384,1.38365,1.38378,54400001.0
2005-12-23 22:45:00,1.38355,1.38355,1.38318,1.38318,28400000.0
2005-12-23 22:46:00,1.38307,1.38327,1.38306,1.38306,24600000.0
2005-12-23 22:47:00,1.38302,1.38314,1.38293,1.38304,34100000.0
2005-12-23 22:48:00,1.38292,1.38332,1.38292,1.38295,40500000.0
2005-12-23 22:49:00,1.38277,1.38302,1.38257,1.3829,28200000.0
2005-12-23 22:50:00,1.38311,1.38342,1.38311,1.38319,28400000.0
2005-12-23 22:51:00,1.38359,1.38362,1.3834,1.38347,39400001.0
2005-12-23 22:52:00,1.38343,1.38353,1.38324,1.38325,20600000.0
2005-12-23 22:53:00,1.38352,1.3837,1.38326,1.38362,58300000.0
2005-12-23 22:54:00,1.3837,1.38391,1.3837,1.38378,34300000.0
2005-12-23 22:55:00,1.38386,1.38408,1.38384,1.3839,37800000.0
2005-12-23 22:56:00,1.38413,1.38421,1.38401,1.38421,32900000.0
2005-12-23 22:57:00,1.38404,1.38404,1.38348,1.38348,41700000.0
2005-12-23 22:58:00,1.38386,1.38404,1.38386,1.38389,25400000.0
2005-12-23 22:59:00,1.38406,1.38432,1.38395,1.38432,53700000.0
2005-12-23 23:00:00,1.38423,1.38423,1.38399,1.38399,34600000.0
2005-12-23 23:01:00,1.38412,1.38417,1.38377,1.38413,36300000.0
2005-12-23 23:02:00,1.38385,1.38395,1.38385,1.3839,40000000.0
2005-12-23 23:03:00,1.38404,1.38413,1.38372,1.38372,37500000.0
2005-12-23 23:04:00,1.3837,1.3837,1.38355,1.38359,33000000.0
2005-12-23 23:05:00,1.38346,1.38366,1.38342,1.38366,36400000.0
2005-12-23 23:06:00,1.38356,1.38356,1.38288,1.3832,42100000.0
2005-12-23 23:07:00,1.38298,1.38323,1.38298,1.38313,42100000.0
2005-12-23 23:08:00,1.38312,1.38316,1.38284,1.38291,20800000.0
2005-12-23 23:09:00,1.38274,1.38312,1.38274,1.38293,38900000.0
2005-12-23 23:10:00,1.38288,1.38316,1.38278,1.38301,43600000.0
2005-12-23 23:11:00,1.38302,1.38302,1.38282,1.38287,56500000.0
2005-12-23 23:12:00,1.38308,1.38311,1.38293,1.38306,32800000.0
2005-12-23 23:13:00,1.38202,1.38283,1.38202,1.38268,26800000.0
2005-12-23 23:14:00,1.38289,1.38317,1.38289,1.38317,29200000.0
2005-12-23 23:15:00,1.38317,1.38317,1.3825,1.38296,45400000.0
2005-12-23 23:16:00,1.38313,1.38331,1.38299,1.38331,45900000.0
2005-12-23 23:17:00,1.3835,1.38366,1.38338,1.38342,22800000.0
2005-12-23 23:18:00,1.38359,1.38388,1.38353,1.3837,51000000.0
2005-12-23 23:19:00,1.38367,1.38387,1.38362,1.38374,46800000.0
2005-12-23 23:20:00,1.38404,1.38404,1.38351,1.38385,37800000.0
2005-12-23 23:21:00,1.38395,1.3841,1.38385,1.38385,45200001.0
2005-12-23 23:22:00,1.3838,1.38398,1.38359,1.38392,39200001.0
2005-12-23 23:23:00,1.3839,1.38405,1.38388,1.38404,34000000.0
2005-12-23 23:24:00,1.38387,1.38399,1.38377,1.38377,21800000.0
2005-12-23 23:25:00,1.38384,1.38399,1.38376,1.38376,30000000.0
2005-12-23 23:26:00,1.38388,1.38402,1.38369,1.38402,33000000.0
2005-12-23 23:27:00,1.38391,1.38404,1.38391,1.38396,42600000.0
2005-12-23 23:28:00,1.38392,1.3841,1.38374,1.38374,54200000.0
2005-12-23 23:29:00,1.38394,1.38423,1.38378,1.38392,40200000.0
2005-12-23 23:30:00,1.38383,1.38409,1.38383,1.38401,19800000.0
2005-12-23 23:31:00,1.38412,1.38421,1.38379,1.38421,62100001.0
2005-12-23 23:32:00,1.38394,1.38424,1.38394,1.38405,41300000.0
2005-12-23 23:33:00,1.38386,1.38401,1.38386,1.38398,26800000.0
2005-12-23 23:34:00,1.38401,1.38411,1.38381,1.38386,43400000.0
2005-12-23 23:35:00,1.38405,1.38405,1.38384,1.38395,46100000.0
2005-12-23 23:36:00,1.38409,1.38412,1.38399,1.38399,30000000.0
2005-12-23 23:37:00,1.38407,1.38409,1.38399,1.38407,23000000.0
2005-12-23 23:38:00,1.38408,1.38423,1.38403,1.38423,41400000.0
2005-12-23 23:39:00,1.3841,1.38422,1.38406,1.38411,35000000.0
2005-12-23 23:40:00,1.38422,1.38422,1.38386,1.38386,21600000.0
2005-12-23 23:41:00,1.38397,1.38397,1.38353,1.38353,66800000.0
2005-12-23 23:42:00,1.38409,1.38409,1.38386,1.38399,18400000.0
2005-12-23 23:43:00,1.384,1.38402,1.38347,1.38394,32200000.0
2005-12-23 23:44:00,1.38404,1.38404,1.38376,1.38387,46000000.0
2005-12-23 23:45:00,1.38376,1.38396,1.38358,1.38382,47700000.0
2005-12-23 23:46:00,1.384,1.384,1.38382,1.3839,39400000.0
2005-12-23 23:47:00,1.38395,1.384,1.38375,1.38393,54200000.0
2005-12-23 23:48:00,1.38395,1.38395,1.3837,1.3839,67000000.0
2005-12-23 23:49:00,1.38395,1.38395,1.38346,1.38368,32800000.0
2005-12-23 23:50:00,1.38371,1.38381,1.38346,1.38366,30600000.0
2005-12-23 23:51:00,1.38383,1.38388,1.38358,1.38373,45300000.0
2005-12-23 23:52:00,1.38375,1.38375,1.38339,1.38367,32300000.0
2005-12-23 23:53:00,1.38387,1.38387,1.38357,1.38377,48500000.0
2005-12-23 23:54:00,1.38377,1.38382,1.38312,1.38312,39600001.0
2005-12-23 23:55:00,1.38357,1.38392,1.38357,1.38392,42000000.0
2005-12-23 23:56:00,1.38405,1.38405,1.38375,1.38387,33000000.0
2005-12-23 23:57:00,1.3839,1.38398,1.38385,1.38398,26400000.0
2005-12-23 23:58:00,1.38381,1.38381,1.38329,1.38333,32000000.0
2005-12-23 23:59:00,1.38325,1.38335,1.38305,1.3831,36200000.0
2005-12-26 00:00:00,1.3838,1.3838,1.3837,1.3838,45800000.0
2005-12-26 00:01:00,1.3839,1.3842,1.3839,1.3839,45800000.0
2005-12-26 00:02:00,1.3838,1.3838,1.3832,1.3832,45800000.0
2005-12-26 00:03:00,1.3831,1.3835,1.3831,1.3832,45800000.0
2005-12-26 00:04:00,1.3838,1.3838,1.3838,1.3838,45800000.0
2005-12-26 00:06:00,1.3834,1.3834,1.3834,1.3834,45800000.0
2005-12-26 00:07:00,1.3835,1.3835,1.3835,1.3835,45800000.0
2005-12-26 00:08:00,1.3833,1.3834,1.3833,1.3834,45800000.0
2005-12-26 00:09:00,1.3837,1.3837,1.3836,1.3837,45800000.0
2005-12-26 00:10:00,1.3846,1.3849,1.3846,1.3849,45800000.0
2005-12-26 00:11:00,1.3848,1.3848,1.3848,1.3848,45800000.0
2005-12-26 00:12:00,1.3846,1.3846,1.3846,1.3846,45800000.0
2005-12-26 00:13:00,1.3848,1.3848,1.3848,1.3848,45800000.0
2005-12-26 00:14:00,1.3851,1.3851,1.3851,1.3851,45800000.0
2005-12-26 00:15:00,1.3849,1.3849,1.3849,1.3849,45800000.0
2005-12-26 00:16:00,1.3847,1.3847,1.3847,1.3847,45800000.0
2005-12-26 00:17:00,1.3848,1.3848,1.3847,1.3848,45800000.0
2005-12-26 00:18:00,1.3847,1.3847,1.3847,1.3847,45800000.0
2005-12-26 00:19:00,1.3848,1.3848,1.3848,1.3848,45800000.0
2005-12-26 00:24:00,1.385,1.385,1.385,1.385,45800000.0
2005-12-26 00:27:00,1.3849,1.3849,1.3849,1.3849,45800000.0
2005-12-26 00:29:00,1.385,1.385,1.385,1.385,45800000.0
2005-12-26 00:30:00,1.3852,1.3852,1.3852,1.3852,45800000.0
2005-12-26 00:31:00,1.3848,1.3848,1.3848,1.3848,45800000.0
2005-12-26 00:32:00,1.3849,1.3849,1.3849,1.3849,45800000.0
2005-12-26 00:33:00,1.3848,1.3848,1.3848,1.3848,45800000.0
2005-12-26 00:34:00,1.385,1.385,1.385,1.385,45800000.0
2005-12-26 00:35:00,1.3849,1.3849,1.3849,1.3849,45800000.0
2005-12-26 00:36:00,1.3851,1.3851,1.3851,1.3851,45800000.0
2005-12-26 00:37:00,1.3849,1.385,1.3849,1.385,45800000.0
2005-12-26 00:38:00,1.3849,1.3849,1.3849,1.3849,45800000.0
2005-12-26 00:39:00,1.3853,1.3857,1.3853,1.3857,45800000.0
2005-12-26 00:40:00,1.3855,1.3855,1.3855,1.3855,45800000.0
2005-12-26 00:42:00,1.3853,1.3853,1.3852,1.3852,45800000.0
2005-12-26 00:43:00,1.3856,1.3856,1.3855,1.3856,45800000.0
2005-12-26 00:44:00,1.3848,1.3849,1.3848,1.3849,45800000.0
2005-12-26 00:45:00,1.385,1.385,1.385,1.385,45800000.0
2005-12-26 00:46:00,1.3851,1.3851,1.3851,1.3851,45800000.0
2005-12-26 00:48:00,1.3846,1.3847,1.3846,1.3847,45800000.0
2005-12-26 00:49:00,1.3849,1.3849,1.3849,1.3849,45800000.0
2005-12-26 00:50:00,1.385,1.385,1.3849,1.3849,45800000.0
2005-12-26 00:52:00,1.3845,1.3845,1.3845,1.3845,45800000.0
2005-12-26 00:54:00,1.3848,1.3848,1.3848,1.3848,45800000.0
2005-12-26 00:56:00,1.3849,1.385,1.3849,1.385,45800000.0
2005-12-26 01:00:00,1.3851,1.3851,1.385,1.385,45800000.0
2005-12-26 01:02:00,1.3853,1.3853,1.3853,1.3853,45800000.0
2005-12-26 01:04:00,1.3852,1.3852,1.3852,1.3852,45800000.0
2005-12-26 01:05:00,1.3853,1.3853,1.3853,1.3853,45800000.0
2005-12-26 01:06:00,1.3857,1.3857,1.3857,1.3857,45800000.0
2005-12-26 01:07:00,1.3856,1.3856,1.3856,1.3856,45800000.0
2005-12-26 01:08:00,1.3855,1.3855,1.3853,1.3853,45800000.0
2005-12-26 01:09:00,1.3854,1.3854,1.3853,1.3853,45800000.0
2005-12-26 01:11:00,1.3854,1.3854,1.3854,1.3854,45800000.0
2005-12-26 01:12:00,1.3855,1.3856,1.3855,1.3856,45800000.0
2005-12-26 01:13:00,1.3855,1.3855,1.3854,1.3855,45800000.0
2005-12-26 01:14:00,1.3852,1.3852,1.3852,1.3852,45800000.0
2005-12-26 01:15:00,1.3855,1.3855,1.3855,1.3855,45800000.0
2005-12-26 01:17:00,1.3854,1.3855,1.3854,1.3855,45800000.0
2005-12-26 01:18:00,1.3853,1.3855,1.3853,1.3854,45800000.0
2005-12-26 01:19:00,1.3851,1.3851,1.385,1.385,45800000.0
2005-12-26 01:20:00,1.3851,1.3851,1.3851,1.3851,45800000.0
2005-12-26 01:21:00,1.3852,1.3852,1.3852,1.3852,45800000.0
2005-12-26 01:22:00,1.3851,1.3851,1.3851,1.3851,45800000.0
2005-12-26 01:24:00,1.385,1.385,1.385,1.385,45800000.0
2005-12-26 01:25:00,1.3852,1.3855,1.3852,1.3855,45800000.0
2005-12-26 01:26:00,1.3854,1.3854,1.3854,1.3854,45800000.0
2005-12-26 01:27:00,1.3853,1.3853,1.3853,1.3853,45800000.0
2005-12-26 01:28:00,1.3854,1.3854,1.3854,1.3854,45800000.0
2005-12-26 01:30:00,1.3856,1.3856,1.3855,1.3856,45800000.0
2005-12-26 01:31:00,1.3855,1.3855,1.3855,1.3855,45800000.0
2005-12-26 01:32:00,1.385,1.3854,1.385,1.3854,45800000.0
2005-12-26 01:33:00,1.3856,1.3856,1.3852,1.3853,45800000.0
2005-12-26 01:34:00,1.3854,1.3854,1.3853,1.3853,45800000.0
2005-12-26 01:37:00,1.3852,1.3852,1.3852,1.3852,45800000.0
2005-12-26 01:40:00,1.3853,1.3853,1.3853,1.3853,45800000.0
2005-12-26 01:41:00,1.3852,1.3852,1.3852,1.3852,45800000.0
2005-12-26 01:42:00,1.3853,1.3853,1.3851,1.3851,45800000.0
2005-12-26 01:43:00,1.3852,1.3852,1.3852,1.3852,45800000.0
2005-12-26 01:44:00,1.3853,1.3853,1.3852,1.3853,45800000.0
2005-12-26 01:46:00,1.3852,1.3852,1.3852,1.3852,45800000.0
2005-12-26 01:47:00,1.3855,1.3855,1.3853,1.3853,45800000.0
2005-12-26 01:49:00,1.3856,1.3856,1.3854,1.3854,45800000.0
2005-12-26 01:50:00,1.3855,1.3855,1.3855,1.3855,45800000.0
2005-12-26 01:52:00,1.3858,1.386,1.3858,1.386,45800000.0
2005-12-26 01:53:00,1.3859,1.3859,1.3859,1.3859,45800000.0
2005-12-26 01:54:00,1.3857,1.3857,1.3854,1.3854,45800000.0
2005-12-26 01:55:00,1.3855,1.386,1.3855,1.386,45800000.0
2005-12-26 01:56:00,1.3864,1.3866,1.3863,1.3863,45800000.0
2005-12-26 01:57:00,1.3861,1.3861,1.3861,1.3861,45800000.0
2005-12-26 01:58:00,1.3864,1.3864,1.3864,1.3864,45800000.0
2005-12-26 02:01:00,1.3861,1.3861,1.386,1.386,45800000.0
2005-12-26 02:02:00,1.3861,1.3862,1.3861,1.3862,45800000.0
2005-12-26 02:03:00,1.386,1.386,1.386,1.386,45800000.0
2005-12-26 02:04:00,1.3863,1.3863,1.3863,1.3863,45800000.0
2005-12-26 02:05:00,1.3862,1.3863,1.3861,1.3861,45800000.0
2005-12-26 02:06:00,1.386,1.386,1.3858,1.3858,45800000.0
2005-12-26 02:07:00,1.3859,1.3859,1.3857,1.3858,45800000.0
2005-12-26 02:09:00,1.3856,1.3856,1.3855,1.3855,45800000.0
2005-12-26 02:10:00,1.3854,1.3854,1.3853,1.3853,45800000.0
2005-12-26 02:12:00,1.385,1.3851,1.3849,1.3851,45800000.0
2005-12-26 02:13:00,1.3853,1.3853,1.3848,1.3848,45800000.0
2005-12-26 02:14:00,1.3845,1.3846,1.3845,1.3846,45800000.0
2005-12-26 02:15:00,1.3851,1.3851,1.3849,1.3849,45800000.0
2005-12-26 02:17:00,1.3847,1.3847,1.3847,1.3847,45800000.0
2005-12-26 02:19:00,1.3848,1.3848,1.3848,1.3848,45800000.0
2005-12-26 02:20:00,1.3847,1.3847,1.3847,1.3847,45800000.0
2005-12-26 02:22:00,1.3846,1.3846,1.3845,1.3846,45800000.0
2005-12-26 02:24:00,1.3848,1.3848,1.3848,1.3848,45800000.0
2005-12-26 02:25:00,1.385,1.385,1.385,1.385,45800000.0
2005-12-26 02:26:00,1.3851,1.3851,1.3849,1.3849,45800000.0
2005-12-26 02:27:00,1.3853,1.3853,1.385,1.385,45800000.0
2005-12-26 02:28:00,1.3848,1.3848,1.3844,1.3848,45800000.0
2005-12-26 02:29:00,1.3847,1.3847,1.3844,1.3844,45800000.0
2005-12-26 02:30:00,1.3845,1.3849,1.3845,1.3845,45800000.0
2005-12-26 02:31:00,1.3848,1.3848,1.3843,1.3843,45800000.0
2005-12-26 02:32:00,1.3841,1.3843,1.3841,1.3843,45800000.0
2005-12-26 02:33:00,1.3844,1.3845,1.3842,1.3842,45800000.0
2005-12-26 02:34:00,1.3844,1.3844,1.3844,1.3844,45800000.0
2005-12-26 02:36:00,1.3842,1.3844,1.3842,1.3844,45800000.0
2005-12-26 02:37:00,1.3843,1.3843,1.3843,1.3843,45800000.0
2005-12-26 02:38:00,1.3841,1.3841,1.3841,1.3841,45800000.0
2005-12-26 02:40:00,1.384,1.384,1.384,1.384,45800000.0
2005-12-26 02:41:00,1.3841,1.3841,1.3841,1.3841,45800000.0
2005-12-26 02:42:00,1.3843,1.3843,1.3841,1.3842,45800000.0
2005-12-26 02:43:00,1.384,1.384,1.384,1.384,45800000.0
2005-12-26 02:44:00,1.3843,1.3843,1.3842,1.3843,45800000.0
2005-12-26 02:45:00,1.3841,1.3844,1.3841,1.3841,45800000.0
2005-12-26 02:47:00,1.3843,1.3843,1.384,1.384,45800000.0
2005-12-26 02:48:00,1.3839,1.3841,1.3839,1.3841,45800000.0
2005-12-26 02:49:00,1.384,1.384,1.3839,1.3839,45800000.0
2005-12-26 02:50:00,1.3841,1.3841,1.384,1.3841,45800000.0
2005-12-26 02:51:00,1.384,1.384,1.3837,1.3837,45800000.0
2005-12-26 02:52:00,1.3835,1.3835,1.3835,1.3835,45800000.0
2005-12-26 02:53:00,1.3831,1.3831,1.3831,1.3831,45800000.0
2005-12-26 02:54:00,1.3836,1.3836,1.3836,1.3836,45800000.0
2005-12-26 02:55:00,1.3837,1.3838,1.3837,1.3838,45800000.0
2005-12-26 02:56:00,1.3839,1.3839,1.3839,1.3839,45800000.0
2005-12-26 02:57:00,1.3838,1.3838,1.3836,1.3836,45800000.0
2005-12-26 02:58:00,1.3833,1.3834,1.3833,1.3834,45800000.0
2005-12-26 02:59:00,1.3837,1.3837,1.3836,1.3836,45800000.0
2005-12-26 03:00:00,1.3838,1.3838,1.3834,1.3835,45800000.0
2005-12-26 03:02:00,1.3833,1.3833,1.3833,1.3833,45800000.0
2005-12-26 03:04:00,1.3836,1.3838,1.3835,1.3838,45800000.0
2005-12-26 03:05:00,1.3835,1.3838,1.3835,1.3835,45800000.0
2005-12-26 03:06:00,1.3834,1.3835,1.3834,1.3834,45800000.0
2005-12-26 03:09:00,1.3836,1.3836,1.3835,1.3835,45800000.0
2005-12-26 03:11:00,1.3837,1.3839,1.3835,1.3836,45800000.0
2005-12-26 03:12:00,1.3835,1.3835,1.3835,1.3835,45800000.0
2005-12-26 03:14:00,1.3834,1.3834,1.3834,1.3834,45800000.0
2005-12-26 03:15:00,1.3835,1.3836,1.3835,1.3835,45800000.0
2005-12-26 03:16:00,1.3837,1.3837,1.3836,1.3836,45800000.0
2005-12-26 03:17:00,1.3835,1.3835,1.3835,1.3835,45800000.0
2005-12-26 03:18:00,1.3834,1.3834,1.3834,1.3834,45800000.0
2005-12-26 03:20:00,1.3835,1.3836,1.3835,1.3835,45800000.0
2005-12-26 03:22:00,1.3834,1.3834,1.3832,1.3832,45800000.0
2005-12-26 03:23:00,1.3833,1.3833,1.3833,1.3833,45800000.0
2005-12-26 03:24:00,1.3832,1.3832,1.3832,1.3832,45800000.0
2005-12-26 03:25:00,1.3833,1.3833,1.3833,1.3833,45800000.0
2005-12-26 03:26:00,1.3832,1.3835,1.3832,1.3835,45800000.0
2005-12-26 03:27:00,1.3834,1.3835,1.3833,1.3833,45800000.0
2005-12-26 03:28:00,1.3832,1.3832,1.3832,1.3832,45800000.0
2005-12-26 03:29:00,1.383,1.383,1.383,1.383,45800000.0
2005-12-26 03:30:00,1.3832,1.3832,1.3831,1.3832,45800000.0
2005-12-26 03:31:00,1.3831,1.3831,1.3831,1.3831,45800000.0
2005-12-26 03:32:00,1.3829,1.3829,1.3829,1.3829,45800000.0
2005-12-26 03:33:00,1.3831,1.3831,1.3827,1.3827,45800000.0
2005-12-26 03:34:00,1.3825,1.3825,1.3823,1.3824,45800000.0
2005-12-26 03:35:00,1.3826,1.3826,1.3826,1.3826,45800000.0
2005-12-26 03:36:00,1.3824,1.3826,1.3824,1.3826,45800000.0
2005-12-26 03:37:00,1.3825,1.3825,1.3825,1.3825,45800000.0
2005-12-26 03:38:00,1.3826,1.3826,1.3826,1.3826,45800000.0
2005-12-26 03:39:00,1.3825,1.3825,1.3825,1.3825,45800000.0
2005-12-26 03:40:00,1.3821,1.3823,1.3821,1.3822,45800000.0
2005-12-26 03:41:00,1.3825,1.3825,1.3825,1.3825,45800000.0
2005-12-26 03:42:00,1.3826,1.3826,1.3824,1.3824,45800000.0
2005-12-26 03:43:00,1.3823,1.3823,1.3823,1.3823,45800000.0
2005-12-26 03:44:00,1.3821,1.3823,1.3821,1.3821,45800000.0
2005-12-26 03:45:00,1.3822,1.3822,1.3819,1.3819,45800000.0
2005-12-26 03:46:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-26 03:47:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 03:48:00,1.3822,1.3823,1.3822,1.3823,45800000.0
2005-12-26 03:49:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 03:51:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 03:53:00,1.3819,1.3819,1.3819,1.3819,45800000.0
2005-12-26 03:54:00,1.3817,1.3817,1.3817,1.3817,45800000.0
2005-12-26 03:55:00,1.3816,1.3816,1.3816,1.3816,45800000.0
2005-12-26 03:56:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-26 03:57:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 03:58:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 03:59:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 04:00:00,1.3821,1.3821,1.382,1.382,45800000.0
2005-12-26 04:02:00,1.3819,1.3819,1.3819,1.3819,45800000.0
2005-12-26 04:03:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 04:05:00,1.3818,1.3818,1.3817,1.3817,45800000.0
2005-12-26 04:07:00,1.3816,1.3817,1.3816,1.3817,45800000.0
2005-12-26 04:08:00,1.3816,1.3817,1.3816,1.3817,45800000.0
2005-12-26 04:09:00,1.3818,1.3819,1.3818,1.3819,45800000.0
2005-12-26 04:10:00,1.3817,1.3817,1.3817,1.3817,45800000.0
2005-12-26 04:11:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-26 04:12:00,1.3816,1.3816,1.3816,1.3816,45800000.0
2005-12-26 04:13:00,1.3817,1.3818,1.3817,1.3818,45800000.0
2005-12-26 04:14:00,1.3817,1.3817,1.3816,1.3817,45800000.0
2005-12-26 04:15:00,1.3819,1.3819,1.3819,1.3819,45800000.0
2005-12-26 04:16:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-26 04:18:00,1.382,1.3822,1.3818,1.3818,45800000.0
2005-12-26 04:19:00,1.3817,1.3817,1.3817,1.3817,45800000.0
2005-12-26 04:20:00,1.3816,1.3819,1.3816,1.3819,45800000.0
2005-12-26 04:21:00,1.3818,1.3819,1.3818,1.3819,45800000.0
2005-12-26 04:22:00,1.3817,1.3817,1.3817,1.3817,45800000.0
2005-12-26 04:24:00,1.3819,1.3819,1.3818,1.3818,45800000.0
2005-12-26 04:27:00,1.3815,1.3816,1.3815,1.3815,45800000.0
2005-12-26 04:28:00,1.3812,1.3812,1.3812,1.3812,45800000.0
2005-12-26 04:29:00,1.3814,1.3814,1.3813,1.3813,45800000.0
2005-12-26 04:31:00,1.3814,1.3814,1.3811,1.3811,45800000.0
2005-12-26 04:32:00,1.3813,1.3813,1.3813,1.3813,45800000.0
2005-12-26 04:33:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-26 04:34:00,1.3816,1.3816,1.3816,1.3816,45800000.0
2005-12-26 04:35:00,1.3817,1.3817,1.3817,1.3817,45800000.0
2005-12-26 04:36:00,1.3818,1.3819,1.3818,1.3819,45800000.0
2005-12-26 04:37:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-26 04:38:00,1.3816,1.3816,1.3816,1.3816,45800000.0
2005-12-26 04:39:00,1.3817,1.3817,1.3816,1.3816,45800000.0
2005-12-26 04:40:00,1.3814,1.3814,1.3814,1.3814,45800000.0
2005-12-26 04:41:00,1.3815,1.3815,1.3815,1.3815,45800000.0
2005-12-26 04:42:00,1.3816,1.3816,1.3815,1.3815,45800000.0
2005-12-26 04:43:00,1.3814,1.3814,1.3814,1.3814,45800000.0
2005-12-26 04:44:00,1.3812,1.3812,1.3812,1.3812,45800000.0
2005-12-26 04:45:00,1.3811,1.3811,1.3811,1.3811,45800000.0
2005-12-26 04:46:00,1.3812,1.3812,1.3812,1.3812,45800000.0
2005-12-26 04:47:00,1.3813,1.3813,1.3813,1.3813,45800000.0
2005-12-26 04:48:00,1.3812,1.3812,1.3811,1.3811,45800000.0
2005-12-26 04:49:00,1.381,1.381,1.3807,1.3808,45800000.0
2005-12-26 04:50:00,1.3807,1.3807,1.3807,1.3807,45800000.0
2005-12-26 04:51:00,1.3808,1.3811,1.3808,1.3811,45800000.0
2005-12-26 04:52:00,1.381,1.381,1.3809,1.3809,45800000.0
2005-12-26 04:53:00,1.381,1.3811,1.381,1.3811,45800000.0
2005-12-26 04:54:00,1.381,1.381,1.381,1.381,45800000.0
2005-12-26 04:56:00,1.3809,1.3809,1.3809,1.3809,45800000.0
2005-12-26 04:57:00,1.3808,1.3808,1.3807,1.3807,45800000.0
2005-12-26 04:58:00,1.3808,1.3808,1.3808,1.3808,45800000.0
2005-12-26 04:59:00,1.3806,1.3806,1.3806,1.3806,45800000.0
2005-12-26 05:00:00,1.3808,1.3811,1.3808,1.3808,45800000.0
2005-12-26 05:02:00,1.3809,1.3809,1.3809,1.3809,45800000.0
2005-12-26 05:03:00,1.3808,1.3808,1.3806,1.3806,45800000.0
2005-12-26 05:04:00,1.3808,1.3808,1.3807,1.3807,45800000.0
2005-12-26 05:05:00,1.3806,1.3806,1.3806,1.3806,45800000.0
2005-12-26 05:06:00,1.3807,1.3807,1.3807,1.3807,45800000.0
2005-12-26 05:07:00,1.3809,1.3809,1.3809,1.3809,45800000.0
2005-12-26 05:08:00,1.3808,1.3808,1.3808,1.3808,45800000.0
2005-12-26 05:09:00,1.3809,1.3809,1.3809,1.3809,45800000.0
2005-12-26 05:10:00,1.3811,1.3811,1.3811,1.3811,45800000.0
2005-12-26 05:11:00,1.381,1.381,1.381,1.381,45800000.0
2005-12-26 05:12:00,1.3804,1.3807,1.3804,1.3807,45800000.0
2005-12-26 05:13:00,1.3811,1.3811,1.3811,1.3811,45800000.0
2005-12-26 05:14:00,1.3812,1.3812,1.3812,1.3812,45800000.0
2005-12-26 05:16:00,1.3813,1.3813,1.3813,1.3813,45800000.0
2005-12-26 05:18:00,1.3809,1.3809,1.3809,1.3809,45800000.0
2005-12-26 05:19:00,1.3808,1.3809,1.3808,1.3809,45800000.0
2005-12-26 05:20:00,1.3815,1.3816,1.3815,1.3816,45800000.0
2005-12-26 05:21:00,1.3813,1.3813,1.3813,1.3813,45800000.0
2005-12-26 05:22:00,1.3816,1.3818,1.3816,1.3818,45800000.0
2005-12-26 05:23:00,1.3817,1.3817,1.3817,1.3817,45800000.0
2005-12-26 05:24:00,1.3815,1.3816,1.3815,1.3816,45800000.0
2005-12-26 05:25:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-26 05:26:00,1.3814,1.3815,1.3814,1.3815,45800000.0
2005-12-26 05:27:00,1.3814,1.3814,1.3814,1.3814,45800000.0
2005-12-26 05:28:00,1.3813,1.3813,1.3813,1.3813,45800000.0
2005-12-26 05:30:00,1.3816,1.3816,1.3816,1.3816,45800000.0
2005-12-26 05:31:00,1.3814,1.3814,1.3814,1.3814,45800000.0
2005-12-26 05:32:00,1.3815,1.3815,1.3815,1.3815,45800000.0
2005-12-26 05:33:00,1.3814,1.3815,1.3814,1.3815,45800000.0
2005-12-26 05:34:00,1.3816,1.3816,1.3816,1.3816,45800000.0
2005-12-26 05:35:00,1.3815,1.3815,1.3815,1.3815,45800000.0
2005-12-26 05:36:00,1.3813,1.3816,1.3813,1.3816,45800000.0
2005-12-26 05:38:00,1.3818,1.3819,1.3818,1.3819,45800000.0
2005-12-26 05:40:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-26 05:41:00,1.3819,1.3822,1.3819,1.3822,45800000.0
2005-12-26 05:42:00,1.3823,1.3823,1.3822,1.3822,45800000.0
2005-12-26 05:43:00,1.382,1.3822,1.382,1.3822,45800000.0
2005-12-26 05:45:00,1.382,1.3821,1.382,1.3821,45800000.0
2005-12-26 05:47:00,1.3822,1.3822,1.3822,1.3822,45800000.0
2005-12-26 05:48:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 05:49:00,1.3819,1.382,1.3819,1.382,45800000.0
2005-12-26 05:50:00,1.3819,1.3819,1.3819,1.3819,45800000.0
2005-12-26 05:52:00,1.3821,1.3821,1.3819,1.3819,45800000.0
2005-12-26 05:54:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 05:55:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 05:56:00,1.3821,1.3823,1.3818,1.3818,45800000.0
2005-12-26 05:57:00,1.3819,1.3819,1.3819,1.3819,45800000.0
2005-12-26 05:58:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 06:00:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 06:01:00,1.3822,1.3822,1.3822,1.3822,45800000.0
2005-12-26 06:02:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 06:03:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 06:04:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-26 06:06:00,1.3819,1.3819,1.3819,1.3819,45800000.0
2005-12-26 06:07:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-26 06:08:00,1.3816,1.3822,1.3816,1.3816,45800000.0
2005-12-26 06:09:00,1.3815,1.3815,1.3815,1.3815,45800000.0
2005-12-26 06:10:00,1.3816,1.3817,1.3815,1.3815,45800000.0
2005-12-26 06:11:00,1.3814,1.3814,1.3814,1.3814,45800000.0
2005-12-26 06:13:00,1.3821,1.3821,1.3815,1.3815,45800000.0
2005-12-26 06:14:00,1.3813,1.3813,1.3813,1.3813,45800000.0
2005-12-26 06:15:00,1.3814,1.3814,1.3814,1.3814,45800000.0
2005-12-26 06:16:00,1.3815,1.3815,1.3813,1.3815,45800000.0
2005-12-26 06:17:00,1.3814,1.3816,1.3814,1.3816,45800000.0
2005-12-26 06:18:00,1.3815,1.3815,1.3814,1.3814,45800000.0
2005-12-26 06:19:00,1.3813,1.3818,1.3813,1.3815,45800000.0
2005-12-26 06:20:00,1.3816,1.3816,1.3816,1.3816,45800000.0
2005-12-26 06:21:00,1.3815,1.3815,1.3815,1.3815,45800000.0
2005-12-26 06:22:00,1.3818,1.3818,1.3815,1.3817,45800000.0
2005-12-26 06:23:00,1.3818,1.3818,1.3816,1.3816,45800000.0
2005-12-26 06:24:00,1.3817,1.3818,1.3817,1.3817,45800000.0
2005-12-26 06:25:00,1.3819,1.3819,1.3816,1.3816,45800000.0
2005-12-26 06:26:00,1.3817,1.3817,1.3815,1.3815,45800000.0
2005-12-26 06:27:00,1.3816,1.3816,1.3816,1.3816,45800000.0
2005-12-26 06:28:00,1.3817,1.3817,1.3816,1.3817,45800000.0
2005-12-26 06:29:00,1.3815,1.3818,1.3815,1.3818,45800000.0
2005-12-26 06:30:00,1.3815,1.3815,1.3813,1.3813,45800000.0
2005-12-26 06:31:00,1.3814,1.3816,1.3814,1.3814,45800000.0
2005-12-26 06:32:00,1.3818,1.3818,1.3816,1.3816,45800000.0
2005-12-26 06:33:00,1.3819,1.3819,1.3819,1.3819,45800000.0
2005-12-26 06:34:00,1.3818,1.3819,1.3818,1.3819,45800000.0
2005-12-26 06:35:00,1.3815,1.3817,1.3815,1.3815,45800000.0
2005-12-26 06:37:00,1.3816,1.3816,1.3816,1.3816,45800000.0
2005-12-26 06:38:00,1.3817,1.3817,1.3817,1.3817,45800000.0
2005-12-26 06:39:00,1.382,1.382,1.3817,1.3818,45800000.0
2005-12-26 06:40:00,1.3816,1.3816,1.3816,1.3816,45800000.0
2005-12-26 06:41:00,1.3815,1.3822,1.3815,1.3819,45800000.0
2005-12-26 06:42:00,1.3822,1.3822,1.3816,1.3819,45800000.0
2005-12-26 06:43:00,1.3817,1.3817,1.3817,1.3817,45800000.0
2005-12-26 06:44:00,1.3822,1.3823,1.382,1.3821,45800000.0
2005-12-26 06:45:00,1.3823,1.3824,1.3823,1.3823,45800000.0
2005-12-26 06:46:00,1.3822,1.3822,1.3822,1.3822,45800000.0
2005-12-26 06:47:00,1.3829,1.3831,1.3829,1.3829,45800000.0
2005-12-26 06:48:00,1.3824,1.3825,1.3824,1.3825,45800000.0
2005-12-26 06:49:00,1.3824,1.3824,1.3824,1.3824,45800000.0
2005-12-26 06:50:00,1.3826,1.3826,1.3824,1.3824,45800000.0
2005-12-26 06:51:00,1.3825,1.3825,1.3825,1.3825,45800000.0
2005-12-26 06:52:00,1.3826,1.3826,1.3825,1.3825,45800000.0
2005-12-26 06:53:00,1.3822,1.3823,1.382,1.382,45800000.0
2005-12-26 06:54:00,1.3821,1.3822,1.3821,1.3822,45800000.0
2005-12-26 06:55:00,1.3823,1.3823,1.3822,1.3822,45800000.0
2005-12-26 06:56:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 06:57:00,1.382,1.3822,1.3819,1.3822,45800000.0
2005-12-26 06:58:00,1.3823,1.3823,1.3822,1.3822,45800000.0
2005-12-26 06:59:00,1.382,1.3823,1.382,1.3823,45800000.0
2005-12-26 07:00:00,1.3826,1.3827,1.3823,1.3827,45800000.0
2005-12-26 07:01:00,1.3825,1.3825,1.3825,1.3825,45800000.0
2005-12-26 07:02:00,1.382,1.3821,1.3819,1.3821,45800000.0
2005-12-26 07:03:00,1.382,1.382,1.3818,1.3818,45800000.0
2005-12-26 07:04:00,1.3819,1.3819,1.3819,1.3819,45800000.0
2005-12-26 07:05:00,1.3823,1.3826,1.3823,1.3825,45800000.0
2005-12-26 07:06:00,1.3823,1.3825,1.3823,1.3825,45800000.0
2005-12-26 07:07:00,1.3822,1.3822,1.3822,1.3822,45800000.0
2005-12-26 07:08:00,1.3823,1.3823,1.382,1.382,45800000.0
2005-12-26 07:09:00,1.3819,1.3822,1.3819,1.3822,45800000.0
2005-12-26 07:10:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 07:11:00,1.3818,1.3819,1.3817,1.3819,45800000.0
2005-12-26 07:12:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-26 07:13:00,1.3819,1.3819,1.3818,1.3818,45800000.0
2005-12-26 07:14:00,1.3816,1.3816,1.3813,1.3815,45800000.0
2005-12-26 07:15:00,1.3816,1.3819,1.3816,1.3816,45800000.0
2005-12-26 07:16:00,1.3819,1.3819,1.3819,1.3819,45800000.0
2005-12-26 07:17:00,1.382,1.3822,1.382,1.3822,45800000.0
2005-12-26 07:18:00,1.382,1.3824,1.382,1.3822,45800000.0
2005-12-26 07:20:00,1.3819,1.3819,1.3819,1.3819,45800000.0
2005-12-26 07:21:00,1.382,1.382,1.3819,1.3819,45800000.0
2005-12-26 07:23:00,1.3817,1.3817,1.3816,1.3816,45800000.0
2005-12-26 07:24:00,1.3819,1.3819,1.3819,1.3819,45800000.0
2005-12-26 07:25:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 07:26:00,1.3818,1.3818,1.3816,1.3816,45800000.0
2005-12-26 07:27:00,1.3818,1.3819,1.3818,1.3819,45800000.0
2005-12-26 07:28:00,1.3822,1.3822,1.3822,1.3822,45800000.0
2005-12-26 07:29:00,1.3823,1.3823,1.382,1.382,45800000.0
2005-12-26 07:30:00,1.3817,1.3818,1.3817,1.3818,45800000.0
2005-12-26 07:31:00,1.3819,1.3819,1.3818,1.3819,45800000.0
2005-12-26 07:32:00,1.3822,1.3822,1.3821,1.3821,45800000.0
2005-12-26 07:33:00,1.382,1.382,1.3818,1.3818,45800000.0
2005-12-26 07:34:00,1.3816,1.3816,1.3816,1.3816,45800000.0
2005-12-26 07:35:00,1.3817,1.3817,1.3816,1.3816,45800000.0
2005-12-26 07:36:00,1.3815,1.3815,1.3815,1.3815,45800000.0
2005-12-26 07:37:00,1.3818,1.3818,1.3816,1.3816,45800000.0
2005-12-26 07:38:00,1.3815,1.3815,1.3815,1.3815,45800000.0
2005-12-26 07:40:00,1.3813,1.3818,1.3813,1.3815,45800000.0
2005-12-26 07:41:00,1.3816,1.3818,1.3816,1.3818,45800000.0
2005-12-26 07:42:00,1.3819,1.3819,1.3819,1.3819,45800000.0
2005-12-26 07:43:00,1.3823,1.3823,1.3818,1.3818,45800000.0
2005-12-26 07:44:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 07:45:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 07:46:00,1.382,1.3822,1.382,1.3821,45800000.0
2005-12-26 07:47:00,1.3824,1.3824,1.3823,1.3823,45800000.0
2005-12-26 07:48:00,1.3824,1.3824,1.3821,1.3821,45800000.0
2005-12-26 07:49:00,1.382,1.3821,1.382,1.3821,45800000.0
2005-12-26 07:50:00,1.3819,1.3819,1.3819,1.3819,45800000.0
2005-12-26 07:51:00,1.3822,1.3822,1.3821,1.3822,45800000.0
2005-12-26 07:52:00,1.3825,1.3825,1.382,1.3821,45800000.0
2005-12-26 07:54:00,1.3822,1.3822,1.3821,1.3821,45800000.0
2005-12-26 07:55:00,1.3823,1.3823,1.3821,1.3821,45800000.0
2005-12-26 07:56:00,1.382,1.3822,1.382,1.3822,45800000.0
2005-12-26 07:58:00,1.3824,1.3827,1.3823,1.3824,45800000.0
2005-12-26 07:59:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 08:00:00,1.3829,1.3829,1.3818,1.3823,45800000.0
2005-12-26 08:01:00,1.3822,1.3823,1.3822,1.3823,45800000.0
2005-12-26 08:02:00,1.3825,1.3825,1.3825,1.3825,45800000.0
2005-12-26 08:03:00,1.383,1.383,1.3823,1.3823,45800000.0
2005-12-26 08:04:00,1.3826,1.3826,1.3823,1.3823,45800000.0
2005-12-26 08:05:00,1.3826,1.3826,1.3826,1.3826,45800000.0
2005-12-26 08:06:00,1.3828,1.3828,1.3827,1.3827,45800000.0
2005-12-26 08:07:00,1.3826,1.3826,1.3823,1.3823,45800000.0
2005-12-26 08:08:00,1.3822,1.3822,1.3822,1.3822,45800000.0
2005-12-26 08:09:00,1.3824,1.3825,1.3824,1.3825,45800000.0
2005-12-26 08:10:00,1.3823,1.3823,1.381,1.3812,45800000.0
2005-12-26 08:11:00,1.381,1.3811,1.381,1.3811,45800000.0
2005-12-26 08:12:00,1.3816,1.3816,1.3815,1.3815,45800000.0
2005-12-26 08:13:00,1.3816,1.3816,1.3815,1.3816,45800000.0
2005-12-26 08:14:00,1.3815,1.3815,1.3815,1.3815,45800000.0
2005-12-26 08:15:00,1.3817,1.3818,1.3816,1.3817,45800000.0
2005-12-26 08:16:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-26 08:17:00,1.3819,1.3821,1.3819,1.3821,45800000.0
2005-12-26 08:18:00,1.382,1.3824,1.3819,1.3823,45800000.0
2005-12-26 08:19:00,1.3822,1.3822,1.382,1.382,45800000.0
2005-12-26 08:21:00,1.3821,1.3822,1.3819,1.3819,45800000.0
2005-12-26 08:22:00,1.3818,1.3818,1.3816,1.3816,45800000.0
2005-12-26 08:24:00,1.3819,1.382,1.3819,1.382,45800000.0
2005-12-26 08:25:00,1.3817,1.3817,1.3816,1.3816,45800000.0
2005-12-26 08:26:00,1.3818,1.3819,1.3818,1.3819,45800000.0
2005-12-26 08:27:00,1.3822,1.3822,1.3818,1.3818,45800000.0
2005-12-26 08:28:00,1.382,1.382,1.3817,1.3817,45800000.0
2005-12-26 08:29:00,1.3818,1.3819,1.3818,1.3819,45800000.0
2005-12-26 08:30:00,1.382,1.3822,1.382,1.3821,45800000.0
2005-12-26 08:31:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 08:32:00,1.3822,1.3824,1.3821,1.3824,45800000.0
2005-12-26 08:33:00,1.382,1.3822,1.382,1.3822,45800000.0
2005-12-26 08:34:00,1.3823,1.3823,1.3821,1.3821,45800000.0
2005-12-26 08:35:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 08:36:00,1.3821,1.3826,1.3821,1.3824,45800000.0
2005-12-26 08:37:00,1.3829,1.3829,1.3829,1.3829,45800000.0
2005-12-26 08:38:00,1.3827,1.3828,1.3827,1.3828,45800000.0
2005-12-26 08:39:00,1.3824,1.3834,1.3824,1.3827,45800000.0
2005-12-26 08:40:00,1.3824,1.3824,1.3823,1.3823,45800000.0
2005-12-26 08:41:00,1.3822,1.3828,1.3822,1.3824,45800000.0
2005-12-26 08:42:00,1.383,1.383,1.3825,1.3825,45800000.0
2005-12-26 08:43:00,1.3823,1.3823,1.3822,1.3822,45800000.0
2005-12-26 08:44:00,1.3823,1.3823,1.3822,1.3822,45800000.0
2005-12-26 08:45:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 08:46:00,1.382,1.382,1.3819,1.3819,45800000.0
2005-12-26 08:47:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 08:48:00,1.3819,1.3819,1.3819,1.3819,45800000.0
2005-12-26 08:49:00,1.382,1.382,1.3818,1.3818,45800000.0
2005-12-26 08:50:00,1.382,1.382,1.3818,1.3818,45800000.0
2005-12-26 08:52:00,1.3828,1.3828,1.3822,1.3822,45800000.0
2005-12-26 08:53:00,1.382,1.3823,1.382,1.3823,45800000.0
2005-12-26 08:54:00,1.3824,1.3824,1.3823,1.3823,45800000.0
2005-12-26 08:55:00,1.3824,1.3824,1.3824,1.3824,45800000.0
2005-12-26 08:56:00,1.3825,1.3825,1.3825,1.3825,45800000.0
2005-12-26 08:57:00,1.3832,1.3832,1.3825,1.3825,45800000.0
2005-12-26 08:58:00,1.3823,1.3823,1.3823,1.3823,45800000.0
2005-12-26 08:59:00,1.3826,1.3826,1.3823,1.3823,45800000.0
2005-12-26 09:00:00,1.3826,1.3826,1.3826,1.3826,45800000.0
2005-12-26 09:01:00,1.3833,1.3834,1.3832,1.3833,45800000.0
2005-12-26 09:02:00,1.3828,1.3836,1.3828,1.3835,45800000.0
2005-12-26 09:03:00,1.384,1.384,1.3839,1.384,45800000.0
2005-12-26 09:04:00,1.3841,1.385,1.3841,1.385,45800000.0
2005-12-26 09:05:00,1.3853,1.3855,1.3844,1.3849,45800000.0
2005-12-26 09:06:00,1.3839,1.3841,1.3839,1.384,45800000.0
2005-12-26 09:07:00,1.3843,1.3843,1.3842,1.3842,45800000.0
2005-12-26 09:08:00,1.3834,1.3841,1.3834,1.3841,45800000.0
2005-12-26 09:09:00,1.384,1.384,1.3839,1.3839,45800000.0
2005-12-26 09:10:00,1.3843,1.3843,1.3828,1.3828,45800000.0
2005-12-26 09:11:00,1.3826,1.3827,1.3826,1.3827,45800000.0
2005-12-26 09:12:00,1.383,1.383,1.3827,1.3827,45800000.0
2005-12-26 09:13:00,1.3834,1.3834,1.3832,1.3833,45800000.0
2005-12-26 09:14:00,1.3831,1.3834,1.3831,1.3834,45800000.0
2005-12-26 09:15:00,1.3835,1.3835,1.3832,1.3832,45800000.0
2005-12-26 09:16:00,1.3843,1.3848,1.3843,1.3848,45800000.0
2005-12-26 09:17:00,1.3844,1.3845,1.3839,1.3839,45800000.0
2005-12-26 09:18:00,1.3836,1.3836,1.3826,1.3826,45800000.0
2005-12-26 09:19:00,1.3829,1.3829,1.3826,1.3826,45800000.0
2005-12-26 09:20:00,1.3823,1.3823,1.3822,1.3822,45800000.0
2005-12-26 09:21:00,1.3823,1.3823,1.3822,1.3822,45800000.0
2005-12-26 09:22:00,1.3824,1.3824,1.3823,1.3823,45800000.0
2005-12-26 09:23:00,1.3822,1.3824,1.3822,1.3824,45800000.0
2005-12-26 09:24:00,1.3827,1.3827,1.3822,1.3822,45800000.0
2005-12-26 09:25:00,1.3823,1.3823,1.3822,1.3823,45800000.0
2005-12-26 09:27:00,1.3826,1.3826,1.3825,1.3825,45800000.0
2005-12-26 09:28:00,1.3824,1.3826,1.3824,1.3825,45800000.0
2005-12-26 09:29:00,1.3833,1.3836,1.383,1.3836,45800000.0
2005-12-26 09:30:00,1.3831,1.3836,1.3828,1.3828,45800000.0
2005-12-26 09:31:00,1.3834,1.3834,1.3829,1.3829,45800000.0
2005-12-26 09:32:00,1.3828,1.3828,1.3828,1.3828,45800000.0
2005-12-26 09:33:00,1.3827,1.3827,1.3821,1.3821,45800000.0
2005-12-26 09:34:00,1.3818,1.3821,1.3815,1.3815,45800000.0
2005-12-26 09:35:00,1.3816,1.3816,1.3816,1.3816,45800000.0
2005-12-26 09:36:00,1.3815,1.3815,1.3815,1.3815,45800000.0
2005-12-26 09:37:00,1.3816,1.3816,1.3816,1.3816,45800000.0
2005-12-26 09:38:00,1.3817,1.3817,1.3816,1.3816,45800000.0
2005-12-26 09:39:00,1.3813,1.3814,1.3813,1.3814,45800000.0
2005-12-26 09:40:00,1.3813,1.3813,1.3813,1.3813,45800000.0
2005-12-26 09:41:00,1.383,1.3833,1.381,1.381,45800000.0
2005-12-26 09:42:00,1.3813,1.3816,1.3813,1.3815,45800000.0
2005-12-26 09:43:00,1.3814,1.3814,1.3813,1.3813,45800000.0
2005-12-26 09:44:00,1.3816,1.3833,1.3816,1.3833,45800000.0
2005-12-26 09:45:00,1.3834,1.3834,1.3834,1.3834,45800000.0
2005-12-26 09:46:00,1.3821,1.3831,1.3821,1.3831,45800000.0
2005-12-26 09:47:00,1.3833,1.3836,1.3832,1.3832,45800000.0
2005-12-26 09:48:00,1.3828,1.3832,1.3828,1.3832,45800000.0
2005-12-26 09:49:00,1.3826,1.3826,1.3819,1.3819,45800000.0
2005-12-26 09:50:00,1.3827,1.3827,1.3823,1.3823,45800000.0
2005-12-26 09:51:00,1.3821,1.3823,1.3821,1.3823,45800000.0
2005-12-26 09:52:00,1.3825,1.3827,1.3825,1.3827,45800000.0
2005-12-26 09:54:00,1.383,1.383,1.3827,1.3827,45800000.0
2005-12-26 09:55:00,1.3819,1.3821,1.3819,1.3821,45800000.0
2005-12-26 09:56:00,1.3823,1.3825,1.3823,1.3823,45800000.0
2005-12-26 09:57:00,1.3817,1.3817,1.3815,1.3815,45800000.0
2005-12-26 09:58:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 09:59:00,1.3823,1.3823,1.3821,1.3821,45800000.0
2005-12-26 10:00:00,1.3819,1.3823,1.3819,1.3823,45800000.0
2005-12-26 10:01:00,1.3824,1.3824,1.3824,1.3824,45800000.0
2005-12-26 10:02:00,1.3825,1.3827,1.3821,1.3823,45800000.0
2005-12-26 10:03:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 10:04:00,1.3819,1.3824,1.3819,1.3824,45800000.0
2005-12-26 10:05:00,1.3821,1.3824,1.3821,1.3824,45800000.0
2005-12-26 10:06:00,1.3825,1.3829,1.3825,1.3827,45800000.0
2005-12-26 10:07:00,1.3828,1.383,1.3824,1.3826,45800000.0
2005-12-26 10:08:00,1.3828,1.3828,1.3823,1.3823,45800000.0
2005-12-26 10:09:00,1.3821,1.3825,1.3821,1.3823,45800000.0
2005-12-26 10:10:00,1.3824,1.3825,1.382,1.382,45800000.0
2005-12-26 10:11:00,1.3822,1.3824,1.3822,1.3822,45800000.0
2005-12-26 10:12:00,1.3826,1.3826,1.3819,1.3821,45800000.0
2005-12-26 10:13:00,1.382,1.3823,1.3818,1.382,45800000.0
2005-12-26 10:14:00,1.3819,1.3819,1.3818,1.3818,45800000.0
2005-12-26 10:15:00,1.3819,1.3821,1.3819,1.3819,45800000.0
2005-12-26 10:16:00,1.3822,1.3829,1.3822,1.3829,45800000.0
2005-12-26 10:17:00,1.3827,1.3827,1.3827,1.3827,45800000.0
2005-12-26 10:18:00,1.3828,1.3828,1.3823,1.3825,45800000.0
2005-12-26 10:19:00,1.3818,1.3818,1.3817,1.3817,45800000.0
2005-12-26 10:20:00,1.382,1.382,1.3819,1.3819,45800000.0
2005-12-26 10:21:00,1.382,1.382,1.3817,1.3817,45800000.0
2005-12-26 10:22:00,1.3821,1.3821,1.382,1.382,45800000.0
2005-12-26 10:23:00,1.3821,1.3821,1.382,1.382,45800000.0
2005-12-26 10:24:00,1.3818,1.3819,1.3817,1.3819,45800000.0
2005-12-26 10:25:00,1.3815,1.3822,1.3815,1.3822,45800000.0
2005-12-26 10:26:00,1.382,1.3821,1.3818,1.3821,45800000.0
2005-12-26 10:27:00,1.3828,1.3828,1.3823,1.3823,45800000.0
2005-12-26 10:28:00,1.3821,1.3821,1.3817,1.3821,45800000.0
2005-12-26 10:29:00,1.3824,1.3824,1.382,1.3821,45800000.0
2005-12-26 10:30:00,1.3823,1.3824,1.3823,1.3824,45800000.0
2005-12-26 10:31:00,1.3827,1.3827,1.3827,1.3827,45800000.0
2005-12-26 10:32:00,1.3831,1.3831,1.383,1.383,45800000.0
2005-12-26 10:33:00,1.3832,1.3835,1.3832,1.3833,45800000.0
2005-12-26 10:34:00,1.3838,1.3844,1.3829,1.3829,45800000.0
2005-12-26 10:35:00,1.3819,1.3825,1.3819,1.3824,45800000.0
2005-12-26 10:36:00,1.3822,1.3822,1.3822,1.3822,45800000.0
2005-12-26 10:37:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-26 10:38:00,1.3828,1.3828,1.3825,1.3827,45800000.0
2005-12-26 10:39:00,1.3823,1.3824,1.3823,1.3824,45800000.0
2005-12-26 10:40:00,1.3821,1.3824,1.3821,1.3824,45800000.0
2005-12-26 10:41:00,1.3822,1.3822,1.3818,1.3818,45800000.0
2005-12-26 10:42:00,1.382,1.3827,1.382,1.3827,45800000.0
2005-12-26 10:43:00,1.3826,1.3826,1.3824,1.3824,45800000.0
2005-12-26 10:44:00,1.3823,1.3823,1.382,1.382,45800000.0
2005-12-26 10:46:00,1.3822,1.3822,1.382,1.382,45800000.0
2005-12-26 10:47:00,1.3818,1.3818,1.3817,1.3817,45800000.0
2005-12-26 10:48:00,1.382,1.382,1.3816,1.3816,45800000.0
2005-12-26 10:49:00,1.3822,1.3822,1.3817,1.3817,45800000.0
2005-12-26 10:50:00,1.3816,1.3818,1.3816,1.3818,45800000.0
2005-12-26 10:51:00,1.382,1.3824,1.382,1.3821,45800000.0
2005-12-26 10:52:00,1.3822,1.3822,1.3818,1.3818,45800000.0
2005-12-26 10:53:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 10:54:00,1.3819,1.3833,1.3819,1.3833,45800000.0
2005-12-26 10:55:00,1.3834,1.3836,1.3834,1.3836,45800000.0
2005-12-26 10:56:00,1.3835,1.3839,1.3834,1.3834,45800000.0
2005-12-26 10:57:00,1.3831,1.3831,1.3829,1.3829,45800000.0
2005-12-26 10:58:00,1.3828,1.3829,1.3826,1.3827,45800000.0
2005-12-26 10:59:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 11:00:00,1.3822,1.3824,1.3818,1.3824,45800000.0
2005-12-26 11:01:00,1.3823,1.3825,1.3823,1.3825,45800000.0
2005-12-26 11:02:00,1.3824,1.3827,1.3824,1.3827,45800000.0
2005-12-26 11:03:00,1.3822,1.3825,1.3822,1.3824,45800000.0
2005-12-26 11:04:00,1.3825,1.3827,1.3825,1.3827,45800000.0
2005-12-26 11:05:00,1.3825,1.3829,1.3825,1.3829,45800000.0
2005-12-26 11:06:00,1.3837,1.3837,1.3833,1.3833,45800000.0
2005-12-26 11:07:00,1.383,1.383,1.3822,1.3828,45800000.0
2005-12-26 11:08:00,1.3824,1.3831,1.3824,1.3827,45800000.0
2005-12-26 11:09:00,1.3828,1.3828,1.3826,1.3826,45800000.0
2005-12-26 11:10:00,1.3822,1.3824,1.3822,1.3824,45800000.0
2005-12-26 11:11:00,1.3821,1.3828,1.3821,1.3825,45800000.0
2005-12-26 11:12:00,1.3827,1.3827,1.3827,1.3827,45800000.0
2005-12-26 11:13:00,1.3828,1.3828,1.3828,1.3828,45800000.0
2005-12-26 11:14:00,1.3831,1.3833,1.3831,1.3832,45800000.0
2005-12-26 11:15:00,1.3828,1.3828,1.3826,1.3826,45800000.0
2005-12-26 11:16:00,1.383,1.383,1.3825,1.3827,45800000.0
2005-12-26 11:17:00,1.3826,1.3832,1.3826,1.3832,45800000.0
2005-12-26 11:18:00,1.3828,1.3828,1.3824,1.3824,45800000.0
2005-12-26 11:19:00,1.3825,1.3825,1.3825,1.3825,45800000.0
2005-12-26 11:20:00,1.3827,1.3827,1.3825,1.3825,45800000.0
2005-12-26 11:21:00,1.3826,1.3826,1.3826,1.3826,45800000.0
2005-12-26 11:22:00,1.3825,1.3828,1.3825,1.3828,45800000.0
2005-12-26 11:23:00,1.3829,1.3833,1.3829,1.3833,45800000.0
2005-12-26 11:25:00,1.3831,1.3831,1.3831,1.3831,45800000.0
2005-12-26 11:26:00,1.3833,1.3835,1.3833,1.3835,45800000.0
2005-12-26 11:27:00,1.3832,1.3832,1.3829,1.3829,45800000.0
2005-12-26 11:28:00,1.3827,1.3827,1.3827,1.3827,45800000.0
2005-12-26 11:29:00,1.383,1.383,1.383,1.383,45800000.0
2005-12-26 11:30:00,1.3832,1.3836,1.3832,1.3836,45800000.0
2005-12-26 11:31:00,1.3839,1.3839,1.3838,1.3838,45800000.0
2005-12-26 11:32:00,1.384,1.384,1.3822,1.3832,45800000.0
2005-12-26 11:33:00,1.3823,1.3824,1.3822,1.3824,45800000.0
2005-12-26 11:34:00,1.3826,1.3826,1.3826,1.3826,45800000.0
2005-12-26 11:35:00,1.3823,1.3823,1.3823,1.3823,45800000.0
2005-12-26 11:36:00,1.3825,1.3826,1.3825,1.3826,45800000.0
2005-12-26 11:37:00,1.3829,1.3829,1.3829,1.3829,45800000.0
2005-12-26 11:38:00,1.3832,1.3835,1.3832,1.3835,45800000.0
2005-12-26 11:39:00,1.383,1.383,1.383,1.383,45800000.0
2005-12-26 11:40:00,1.3832,1.3832,1.3826,1.3826,45800000.0
2005-12-26 11:42:00,1.3827,1.3827,1.3826,1.3826,45800000.0
2005-12-26 11:43:00,1.3825,1.3825,1.3825,1.3825,45800000.0
2005-12-26 11:44:00,1.3829,1.3831,1.3829,1.3829,45800000.0
2005-12-26 11:45:00,1.3826,1.3826,1.3822,1.3822,45800000.0
2005-12-26 11:46:00,1.3825,1.3833,1.3825,1.3826,45800000.0
2005-12-26 11:47:00,1.3835,1.3835,1.3831,1.3831,45800000.0
2005-12-26 11:48:00,1.3829,1.3829,1.3829,1.3829,45800000.0
2005-12-26 11:49:00,1.3831,1.3831,1.383,1.383,45800000.0
2005-12-26 11:51:00,1.3832,1.3832,1.3831,1.3831,45800000.0
2005-12-26 11:52:00,1.3834,1.3836,1.3834,1.3834,45800000.0
2005-12-26 11:53:00,1.3833,1.3833,1.3831,1.3832,45800000.0
2005-12-26 11:54:00,1.3837,1.3837,1.3835,1.3835,45800000.0
2005-12-26 11:55:00,1.384,1.3842,1.384,1.3842,45800000.0
2005-12-26 11:56:00,1.3841,1.3842,1.3841,1.3842,45800000.0
2005-12-26 11:57:00,1.384,1.3843,1.384,1.3843,45800000.0
2005-12-26 11:58:00,1.3842,1.3843,1.382,1.3832,45800000.0
2005-12-26 11:59:00,1.3834,1.3841,1.3833,1.3833,45800000.0
2005-12-26 12:00:00,1.3842,1.3842,1.3839,1.3839,45800000.0
2005-12-26 12:01:00,1.3834,1.3846,1.3834,1.3846,45800000.0
2005-12-26 12:02:00,1.3843,1.3851,1.3843,1.3851,45800000.0
2005-12-26 12:03:00,1.385,1.385,1.385,1.385,45800000.0
2005-12-26 12:04:00,1.3852,1.3852,1.385,1.3851,45800000.0
2005-12-26 12:05:00,1.385,1.3852,1.385,1.3851,45800000.0
2005-12-26 12:06:00,1.3854,1.3857,1.3854,1.3857,45800000.0
2005-12-26 12:07:00,1.386,1.3862,1.386,1.3862,45800000.0
2005-12-26 12:08:00,1.3871,1.3871,1.3867,1.3867,45800000.0
2005-12-26 12:09:00,1.3866,1.3869,1.3866,1.3869,45800000.0
2005-12-26 12:10:00,1.3868,1.3868,1.3866,1.3868,45800000.0
2005-12-26 12:11:00,1.3872,1.3872,1.3872,1.3872,45800000.0
2005-12-26 12:12:00,1.3871,1.3871,1.3869,1.3869,45800000.0
2005-12-26 12:13:00,1.3868,1.387,1.3868,1.387,45800000.0
2005-12-26 12:16:00,1.3872,1.3872,1.3872,1.3872,45800000.0
2005-12-26 12:22:00,1.3835,1.3835,1.3835,1.3835,45800000.0
2005-12-26 12:24:00,1.3828,1.3831,1.3828,1.383,45800000.0
2005-12-26 12:25:00,1.3833,1.3833,1.3833,1.3833,45800000.0
2005-12-26 12:26:00,1.3832,1.3832,1.3832,1.3832,45800000.0
2005-12-26 12:27:00,1.3831,1.3831,1.3831,1.3831,45800000.0
2005-12-26 12:28:00,1.383,1.383,1.3829,1.3829,45800000.0
2005-12-26 12:29:00,1.3837,1.3837,1.3823,1.3833,45800000.0
2005-12-26 12:30:00,1.3837,1.3837,1.3833,1.3833,45800000.0
2005-12-26 12:31:00,1.3829,1.3835,1.3829,1.3833,45800000.0
2005-12-26 12:32:00,1.3825,1.3827,1.3825,1.3827,45800000.0
2005-12-26 12:33:00,1.3837,1.3837,1.3834,1.3834,45800000.0
2005-12-26 12:34:00,1.3836,1.3836,1.3829,1.3829,45800000.0
2005-12-26 12:35:00,1.3831,1.3831,1.3824,1.383,45800000.0
2005-12-26 12:36:00,1.3826,1.3833,1.3826,1.3833,45800000.0
2005-12-26 12:37:00,1.383,1.3839,1.383,1.3838,45800000.0
2005-12-26 12:38:00,1.3836,1.3836,1.3832,1.3832,45800000.0
2005-12-26 12:39:00,1.383,1.3832,1.3825,1.3829,45800000.0
2005-12-26 12:40:00,1.3831,1.3832,1.3825,1.3827,45800000.0
2005-12-26 12:41:00,1.3831,1.3831,1.3831,1.3831,45800000.0
2005-12-26 12:42:00,1.383,1.3833,1.3826,1.3833,45800000.0
2005-12-26 12:43:00,1.3836,1.3836,1.3833,1.3833,45800000.0
2005-12-26 12:44:00,1.3831,1.3831,1.3831,1.3831,45800000.0
2005-12-26 12:45:00,1.3829,1.383,1.3823,1.383,45800000.0
2005-12-26 12:46:00,1.3828,1.3832,1.3826,1.3832,45800000.0
2005-12-26 12:47:00,1.3833,1.3833,1.3833,1.3833,45800000.0
2005-12-26 12:48:00,1.3831,1.3835,1.383,1.3835,45800000.0
2005-12-26 12:49:00,1.3834,1.3839,1.3834,1.3836,45800000.0
2005-12-26 12:50:00,1.3835,1.3836,1.3835,1.3836,45800000.0
2005-12-26 12:51:00,1.3834,1.3836,1.3834,1.3836,45800000.0
2005-12-26 12:52:00,1.3839,1.3844,1.3839,1.3844,45800000.0
2005-12-26 12:53:00,1.3845,1.3845,1.3841,1.3841,45800000.0
2005-12-26 12:54:00,1.3847,1.3848,1.3838,1.3841,45800000.0
2005-12-26 12:55:00,1.384,1.384,1.3827,1.3837,45800000.0
2005-12-26 12:56:00,1.3838,1.3838,1.3835,1.3836,45800000.0
2005-12-26 12:57:00,1.3829,1.3835,1.3829,1.3833,45800000.0
2005-12-26 12:58:00,1.383,1.3835,1.383,1.3835,45800000.0
2005-12-26 12:59:00,1.3834,1.3834,1.3827,1.383,45800000.0
2005-12-26 13:00:00,1.3836,1.3837,1.3831,1.3831,45800000.0
2005-12-26 13:01:00,1.383,1.3831,1.3829,1.3831,45800000.0
2005-12-26 13:02:00,1.3828,1.3828,1.3826,1.3827,45800000.0
2005-12-26 13:03:00,1.3828,1.3837,1.3828,1.3836,45800000.0
2005-12-26 13:04:00,1.3831,1.3834,1.3831,1.3834,45800000.0
2005-12-26 13:05:00,1.3837,1.3837,1.3832,1.3832,45800000.0
2005-12-26 13:06:00,1.3833,1.3835,1.383,1.3832,45800000.0
2005-12-26 13:07:00,1.3833,1.3836,1.3831,1.3836,45800000.0
2005-12-26 13:08:00,1.383,1.3833,1.383,1.3833,45800000.0
2005-12-26 13:09:00,1.3834,1.3834,1.3833,1.3833,45800000.0
2005-12-26 13:10:00,1.384,1.384,1.3836,1.3836,45800000.0
2005-12-26 13:11:00,1.3842,1.3842,1.3838,1.3838,45800000.0
2005-12-26 13:12:00,1.3837,1.3837,1.3831,1.3831,45800000.0
2005-12-26 13:13:00,1.3835,1.3841,1.3835,1.3836,45800000.0
2005-12-26 13:14:00,1.3835,1.3843,1.3835,1.3841,45800000.0
2005-12-26 13:15:00,1.3844,1.3844,1.384,1.3841,45800000.0
2005-12-26 13:16:00,1.3843,1.3843,1.3842,1.3842,45800000.0
2005-12-26 13:17:00,1.3844,1.3844,1.384,1.3841,45800000.0
2005-12-26 13:18:00,1.384,1.384,1.3832,1.3833,45800000.0
2005-12-26 13:19:00,1.3826,1.3835,1.3826,1.3835,45800000.0
2005-12-26 13:20:00,1.3842,1.3842,1.3839,1.384,45800000.0
2005-12-26 13:21:00,1.3847,1.3847,1.3828,1.3836,45800000.0
2005-12-26 13:22:00,1.384,1.384,1.3837,1.3839,45800000.0
2005-12-26 13:23:00,1.3835,1.3835,1.3833,1.3834,45800000.0
2005-12-26 13:24:00,1.3837,1.3846,1.3837,1.3841,45800000.0
2005-12-26 13:25:00,1.3843,1.3843,1.3829,1.3831,45800000.0
2005-12-26 13:26:00,1.3833,1.3833,1.3833,1.3833,45800000.0
2005-12-26 13:27:00,1.3836,1.3841,1.3832,1.3837,45800000.0
2005-12-26 13:28:00,1.3835,1.3837,1.3832,1.3833,45800000.0
2005-12-26 13:29:00,1.3841,1.3841,1.3835,1.3836,45800000.0
2005-12-26 13:30:00,1.3842,1.3842,1.3839,1.384,45800000.0
2005-12-26 13:31:00,1.3839,1.3839,1.3838,1.3838,45800000.0
2005-12-26 13:32:00,1.3837,1.3837,1.3837,1.3837,45800000.0
2005-12-26 13:33:00,1.3835,1.3841,1.3832,1.384,45800000.0
2005-12-26 13:34:00,1.3838,1.3838,1.3826,1.3833,45800000.0
2005-12-26 13:35:00,1.384,1.384,1.3839,1.3839,45800000.0
2005-12-26 13:36:00,1.3837,1.3837,1.3831,1.3832,45800000.0
2005-12-26 13:37:00,1.3838,1.3844,1.3838,1.3843,45800000.0
2005-12-26 13:38:00,1.3844,1.3844,1.3831,1.3831,45800000.0
2005-12-26 13:39:00,1.3837,1.3837,1.3834,1.3836,45800000.0
2005-12-26 13:40:00,1.3843,1.3843,1.3826,1.3835,45800000.0
2005-12-26 13:41:00,1.384,1.384,1.3838,1.3839,45800000.0
2005-12-26 13:42:00,1.3842,1.3842,1.384,1.3841,45800000.0
2005-12-26 13:43:00,1.3839,1.3847,1.3838,1.3847,45800000.0
2005-12-26 13:44:00,1.3846,1.3846,1.3833,1.3833,45800000.0
2005-12-26 13:45:00,1.3835,1.3841,1.3834,1.3841,45800000.0
2005-12-26 13:46:00,1.3842,1.3843,1.384,1.384,45800000.0
2005-12-26 13:47:00,1.3841,1.3841,1.3837,1.3839,45800000.0
2005-12-26 13:48:00,1.3837,1.3837,1.3826,1.3833,45800000.0
2005-12-26 13:49:00,1.3828,1.384,1.3828,1.3839,45800000.0
2005-12-26 13:50:00,1.3835,1.3836,1.3835,1.3835,45800000.0
2005-12-26 13:52:00,1.3829,1.3835,1.3829,1.3834,45800000.0
2005-12-26 13:53:00,1.3836,1.3836,1.3832,1.3834,45800000.0
2005-12-26 13:54:00,1.3832,1.3836,1.382,1.3827,45800000.0
2005-12-26 13:55:00,1.3829,1.3829,1.3829,1.3829,45800000.0
2005-12-26 13:56:00,1.3832,1.3842,1.3832,1.384,45800000.0
2005-12-26 13:57:00,1.3836,1.3836,1.3834,1.3835,45800000.0
2005-12-26 13:58:00,1.3827,1.3832,1.3824,1.3832,45800000.0
2005-12-26 13:59:00,1.3839,1.3839,1.3822,1.3828,45800000.0
2005-12-26 14:00:00,1.3827,1.3827,1.3817,1.382,45800000.0
2005-12-26 14:01:00,1.3832,1.3832,1.3832,1.3832,45800000.0
2005-12-26 14:02:00,1.3836,1.3836,1.383,1.383,45800000.0
2005-12-26 14:03:00,1.3837,1.3837,1.3835,1.3836,45800000.0
2005-12-26 14:04:00,1.3839,1.3839,1.3837,1.3838,45800000.0
2005-12-26 14:05:00,1.384,1.384,1.383,1.3834,45800000.0
2005-12-26 14:06:00,1.3837,1.3837,1.3835,1.3836,45800000.0
2005-12-26 14:07:00,1.3842,1.3842,1.3839,1.384,45800000.0
2005-12-26 14:08:00,1.3837,1.3839,1.3835,1.3836,45800000.0
2005-12-26 14:09:00,1.3845,1.3845,1.384,1.3841,45800000.0
2005-12-26 14:10:00,1.3842,1.3842,1.3839,1.3839,45800000.0
2005-12-26 14:11:00,1.3841,1.3841,1.3831,1.3831,45800000.0
2005-12-26 14:12:00,1.3832,1.3843,1.383,1.383,45800000.0
2005-12-26 14:13:00,1.3835,1.3835,1.383,1.383,45800000.0
2005-12-26 14:14:00,1.3835,1.3835,1.3833,1.3834,45800000.0
2005-12-26 14:15:00,1.3837,1.3837,1.3833,1.3835,45800000.0
2005-12-26 14:16:00,1.3822,1.383,1.3822,1.383,45800000.0
2005-12-26 14:17:00,1.3836,1.3843,1.3836,1.3841,45800000.0
2005-12-26 14:18:00,1.3842,1.3842,1.3837,1.3838,45800000.0
2005-12-26 14:19:00,1.3837,1.3837,1.3837,1.3837,45800000.0
2005-12-26 14:20:00,1.3835,1.3835,1.383,1.383,45800000.0
2005-12-26 14:21:00,1.3838,1.3838,1.3835,1.3837,45800000.0
2005-12-26 14:22:00,1.3836,1.3838,1.3834,1.3836,45800000.0
2005-12-26 14:23:00,1.3842,1.3843,1.3838,1.384,45800000.0
2005-12-26 14:24:00,1.3831,1.3831,1.3831,1.3831,45800000.0
2005-12-26 14:25:00,1.3841,1.3841,1.3827,1.3829,45800000.0
2005-12-26 14:26:00,1.3841,1.3841,1.3837,1.3839,45800000.0
2005-12-26 14:27:00,1.3838,1.3838,1.3827,1.3827,45800000.0
2005-12-26 14:28:00,1.383,1.3838,1.383,1.3831,45800000.0
2005-12-26 14:29:00,1.3837,1.3837,1.3834,1.3836,45800000.0
2005-12-26 14:30:00,1.3834,1.3837,1.3833,1.3835,45800000.0
2005-12-26 14:31:00,1.3839,1.3839,1.3837,1.3837,45800000.0
2005-12-26 14:32:00,1.3838,1.384,1.383,1.3831,45800000.0
2005-12-26 14:33:00,1.3839,1.3839,1.3837,1.3838,45800000.0
2005-12-26 14:34:00,1.3837,1.3842,1.3837,1.3841,45800000.0
2005-12-26 14:35:00,1.3839,1.3839,1.3838,1.3838,45800000.0
2005-12-26 14:36:00,1.3839,1.384,1.3834,1.3838,45800000.0
2005-12-26 14:37:00,1.3837,1.3837,1.3837,1.3837,45800000.0
2005-12-26 14:38:00,1.3834,1.3837,1.3832,1.3837,45800000.0
2005-12-26 14:39:00,1.3836,1.3836,1.3831,1.3835,45800000.0
2005-12-26 14:40:00,1.3839,1.3839,1.3832,1.3832,45800000.0
2005-12-26 14:41:00,1.3831,1.3831,1.3831,1.3831,45800000.0
2005-12-26 14:42:00,1.3841,1.3841,1.3839,1.3839,45800000.0
2005-12-26 14:43:00,1.384,1.3842,1.3839,1.384,45800000.0
2005-12-26 14:44:00,1.3841,1.3841,1.383,1.383,45800000.0
2005-12-26 14:45:00,1.3832,1.3835,1.3831,1.3834,45800000.0
2005-12-26 14:46:00,1.3839,1.3839,1.3831,1.3831,45800000.0
2005-12-26 14:47:00,1.384,1.384,1.3836,1.3837,45800000.0
2005-12-26 14:48:00,1.3836,1.3836,1.3834,1.3835,45800000.0
2005-12-26 14:49:00,1.3836,1.3844,1.3836,1.384,45800000.0
2005-12-26 14:50:00,1.3835,1.3837,1.3829,1.383,45800000.0
2005-12-26 14:51:00,1.3836,1.3836,1.3819,1.3823,45800000.0
2005-12-26 14:52:00,1.3834,1.3834,1.3814,1.3814,45800000.0
2005-12-26 14:53:00,1.3823,1.3829,1.3823,1.3829,45800000.0
2005-12-26 14:54:00,1.3831,1.3831,1.3826,1.3826,45800000.0
2005-12-26 14:55:00,1.3832,1.3832,1.3828,1.3828,45800000.0
2005-12-26 14:56:00,1.3829,1.3829,1.3828,1.3829,45800000.0
2005-12-26 14:57:00,1.383,1.383,1.3826,1.3826,45800000.0
2005-12-26 14:58:00,1.3829,1.3829,1.3825,1.3829,45800000.0
2005-12-26 14:59:00,1.3832,1.3832,1.3831,1.3831,45800000.0
2005-12-26 15:00:00,1.3825,1.3827,1.3823,1.3827,45800000.0
2005-12-26 15:01:00,1.3829,1.3829,1.3829,1.3829,45800000.0
2005-12-26 15:02:00,1.3828,1.3828,1.3824,1.3824,45800000.0
2005-12-26 15:03:00,1.3831,1.3831,1.3828,1.383,45800000.0
2005-12-26 15:04:00,1.3829,1.3829,1.3829,1.3829,45800000.0
2005-12-26 15:05:00,1.3831,1.3835,1.3825,1.3825,45800000.0
2005-12-26 15:06:00,1.383,1.383,1.3829,1.3829,45800000.0
2005-12-26 15:07:00,1.3828,1.3829,1.3828,1.3829,45800000.0
2005-12-26 15:08:00,1.3827,1.3827,1.3814,1.3814,45800000.0
2005-12-26 15:09:00,1.3816,1.3824,1.3816,1.3823,45800000.0
2005-12-26 15:10:00,1.3824,1.3827,1.3823,1.3827,45800000.0
2005-12-26 15:11:00,1.3826,1.3826,1.3826,1.3826,45800000.0
2005-12-26 15:12:00,1.383,1.383,1.3827,1.3829,45800000.0
2005-12-26 15:13:00,1.3827,1.3827,1.3827,1.3827,45800000.0
2005-12-26 15:14:00,1.3828,1.383,1.3828,1.383,45800000.0
2005-12-26 15:15:00,1.3828,1.3828,1.3822,1.3823,45800000.0
2005-12-26 15:16:00,1.3822,1.3823,1.3822,1.3823,45800000.0
2005-12-26 15:17:00,1.3831,1.3831,1.3822,1.3822,45800000.0
2005-12-26 15:18:00,1.3823,1.3823,1.3823,1.3823,45800000.0
2005-12-26 15:19:00,1.3827,1.3827,1.3827,1.3827,45800000.0
2005-12-26 15:20:00,1.3825,1.3825,1.3825,1.3825,45800000.0
2005-12-26 15:21:00,1.3824,1.3827,1.3824,1.3827,45800000.0
2005-12-26 15:22:00,1.3825,1.3826,1.3823,1.3826,45800000.0
2005-12-26 15:23:00,1.3825,1.3828,1.3825,1.3828,45800000.0
2005-12-26 15:24:00,1.3826,1.3829,1.3826,1.3829,45800000.0
2005-12-26 15:25:00,1.3827,1.3827,1.3827,1.3827,45800000.0
2005-12-26 15:26:00,1.3825,1.3825,1.3817,1.3819,45800000.0
2005-12-26 15:27:00,1.3821,1.383,1.3819,1.3828,45800000.0
2005-12-26 15:28:00,1.3829,1.3838,1.3824,1.3826,45800000.0
2005-12-26 15:30:00,1.3832,1.3867,1.3823,1.3865,45800000.0
2005-12-26 15:31:00,1.386,1.387,1.386,1.3863,45800000.0
2005-12-26 15:32:00,1.3858,1.3858,1.3817,1.3819,45800000.0
2005-12-26 15:33:00,1.3823,1.3828,1.3823,1.3828,45800000.0
2005-12-26 15:34:00,1.3829,1.3829,1.3826,1.3829,45800000.0
2005-12-26 15:35:00,1.3828,1.3828,1.3815,1.3821,45800000.0
2005-12-26 15:36:00,1.3824,1.3826,1.3816,1.3826,45800000.0
2005-12-26 15:37:00,1.383,1.383,1.3819,1.382,45800000.0
2005-12-26 15:38:00,1.3825,1.3829,1.3825,1.3829,45800000.0
2005-12-26 15:39:00,1.3826,1.3826,1.3825,1.3825,45800000.0
2005-12-26 15:40:00,1.3824,1.3824,1.3818,1.3819,45800000.0
2005-12-26 15:41:00,1.3821,1.3824,1.3821,1.3824,45800000.0
2005-12-26 15:42:00,1.3823,1.3825,1.3823,1.3825,45800000.0
2005-12-26 15:43:00,1.3824,1.383,1.3824,1.3825,45800000.0
2005-12-26 15:44:00,1.3824,1.3824,1.3817,1.3821,45800000.0
2005-12-26 15:45:00,1.3824,1.3824,1.3821,1.3821,45800000.0
2005-12-26 15:46:00,1.3824,1.3824,1.3823,1.3823,45800000.0
2005-12-26 15:47:00,1.3829,1.3829,1.3818,1.3824,45800000.0
2005-12-26 15:48:00,1.3826,1.3826,1.3825,1.3825,45800000.0
2005-12-26 15:49:00,1.3828,1.3829,1.3826,1.3827,45800000.0
2005-12-26 15:50:00,1.3824,1.3824,1.3818,1.3823,45800000.0
2005-12-26 15:51:00,1.3831,1.3831,1.3827,1.3827,45800000.0
2005-12-26 15:52:00,1.3816,1.3826,1.3816,1.3826,45800000.0
2005-12-26 15:53:00,1.3828,1.3828,1.3825,1.3825,45800000.0
2005-12-26 15:54:00,1.383,1.383,1.3816,1.3819,45800000.0
2005-12-26 15:55:00,1.3821,1.3825,1.3821,1.3825,45800000.0
2005-12-26 15:56:00,1.3823,1.3823,1.3821,1.3821,45800000.0
2005-12-26 15:57:00,1.382,1.3821,1.382,1.3821,45800000.0
2005-12-26 15:58:00,1.3825,1.3825,1.3824,1.3824,45800000.0
2005-12-26 15:59:00,1.3828,1.3828,1.3824,1.3824,45800000.0
2005-12-26 16:00:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 16:01:00,1.3824,1.3825,1.3824,1.3824,45800000.0
2005-12-26 16:02:00,1.3825,1.3825,1.382,1.382,45800000.0
2005-12-26 16:03:00,1.3825,1.3825,1.3822,1.3822,45800000.0
2005-12-26 16:04:00,1.382,1.382,1.3819,1.3819,45800000.0
2005-12-26 16:05:00,1.3817,1.382,1.3817,1.382,45800000.0
2005-12-26 16:06:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 16:07:00,1.3816,1.3819,1.3816,1.3819,45800000.0
2005-12-26 16:08:00,1.382,1.382,1.3819,1.3819,45800000.0
2005-12-26 16:09:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 16:10:00,1.382,1.382,1.3819,1.3819,45800000.0
2005-12-26 16:11:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 16:12:00,1.382,1.382,1.3816,1.3819,45800000.0
2005-12-26 16:13:00,1.3818,1.3818,1.3811,1.3814,45800000.0
2005-12-26 16:14:00,1.3817,1.3817,1.3817,1.3817,45800000.0
2005-12-26 16:15:00,1.382,1.3821,1.3819,1.3819,45800000.0
2005-12-26 16:16:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 16:18:00,1.3822,1.3822,1.3817,1.3817,45800000.0
2005-12-26 16:19:00,1.3818,1.3825,1.3816,1.3816,45800000.0
2005-12-26 16:20:00,1.3824,1.3824,1.3821,1.3821,45800000.0
2005-12-26 16:21:00,1.3822,1.3823,1.3815,1.3818,45800000.0
2005-12-26 16:22:00,1.3819,1.3826,1.3819,1.3824,45800000.0
2005-12-26 16:23:00,1.3825,1.3825,1.3825,1.3825,45800000.0
2005-12-26 16:24:00,1.3826,1.3826,1.3824,1.3824,45800000.0
2005-12-26 16:25:00,1.3831,1.3831,1.3827,1.3827,45800000.0
2005-12-26 16:26:00,1.3826,1.3826,1.3823,1.3823,45800000.0
2005-12-26 16:27:00,1.3826,1.3826,1.3823,1.3823,45800000.0
2005-12-26 16:28:00,1.3825,1.3825,1.3825,1.3825,45800000.0
2005-12-26 16:30:00,1.3819,1.3822,1.3819,1.3822,45800000.0
2005-12-26 16:31:00,1.3826,1.3826,1.3822,1.3822,45800000.0
2005-12-26 16:32:00,1.3827,1.3827,1.3824,1.3824,45800000.0
2005-12-26 16:33:00,1.3823,1.3823,1.3821,1.3821,45800000.0
2005-12-26 16:34:00,1.3822,1.3822,1.3822,1.3822,45800000.0
2005-12-26 16:35:00,1.382,1.3821,1.382,1.3821,45800000.0
2005-12-26 16:36:00,1.3823,1.3823,1.3823,1.3823,45800000.0
2005-12-26 16:37:00,1.382,1.3823,1.382,1.3823,45800000.0
2005-12-26 16:38:00,1.3825,1.3825,1.3822,1.3822,45800000.0
2005-12-26 16:39:00,1.3821,1.3821,1.382,1.382,45800000.0
2005-12-26 16:40:00,1.3825,1.3827,1.3822,1.3824,45800000.0
2005-12-26 16:41:00,1.3817,1.3817,1.3817,1.3817,45800000.0
2005-12-26 16:42:00,1.3821,1.3821,1.3819,1.3819,45800000.0
2005-12-26 16:43:00,1.382,1.382,1.3819,1.3819,45800000.0
2005-12-26 16:44:00,1.3818,1.3823,1.3818,1.3823,45800000.0
2005-12-26 16:46:00,1.3821,1.3822,1.3821,1.3821,45800000.0
2005-12-26 16:47:00,1.3819,1.3829,1.3819,1.3825,45800000.0
2005-12-26 16:48:00,1.3823,1.3823,1.3822,1.3822,45800000.0
2005-12-26 16:49:00,1.3823,1.3825,1.3822,1.3822,45800000.0
2005-12-26 16:50:00,1.3821,1.3823,1.3821,1.3821,45800000.0
2005-12-26 16:51:00,1.382,1.3822,1.382,1.3822,45800000.0
2005-12-26 16:52:00,1.382,1.382,1.3818,1.3818,45800000.0
2005-12-26 16:53:00,1.3821,1.3822,1.3818,1.3818,45800000.0
2005-12-26 16:54:00,1.3823,1.3823,1.3817,1.3817,45800000.0
2005-12-26 16:55:00,1.382,1.382,1.3818,1.3818,45800000.0
2005-12-26 16:56:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 16:57:00,1.3819,1.3819,1.3813,1.3813,45800000.0
2005-12-26 16:58:00,1.3816,1.3819,1.3816,1.3816,45800000.0
2005-12-26 16:59:00,1.3814,1.3814,1.381,1.381,45800000.0
2005-12-26 17:00:00,1.3811,1.3812,1.381,1.3811,45800000.0
2005-12-26 17:01:00,1.3815,1.3816,1.3813,1.3813,45800000.0
2005-12-26 17:02:00,1.3816,1.3824,1.3816,1.3824,45800000.0
2005-12-26 17:03:00,1.3828,1.3829,1.3828,1.3829,45800000.0
2005-12-26 17:04:00,1.3816,1.3834,1.3816,1.3833,45800000.0
2005-12-26 17:05:00,1.3837,1.385,1.3837,1.385,45800000.0
2005-12-26 17:06:00,1.3851,1.3854,1.3843,1.385,45800000.0
2005-12-26 17:07:00,1.3818,1.3818,1.3816,1.3816,45800000.0
2005-12-26 17:08:00,1.3818,1.3818,1.3817,1.3817,45800000.0
2005-12-26 17:09:00,1.3825,1.383,1.3822,1.3822,45800000.0
2005-12-26 17:10:00,1.382,1.3826,1.382,1.3826,45800000.0
2005-12-26 17:11:00,1.3836,1.3836,1.3827,1.3827,45800000.0
2005-12-26 17:12:00,1.3828,1.3828,1.3827,1.3827,45800000.0
2005-12-26 17:13:00,1.3831,1.3838,1.383,1.3838,45800000.0
2005-12-26 17:14:00,1.3835,1.384,1.3835,1.3839,45800000.0
2005-12-26 17:15:00,1.3842,1.3842,1.3837,1.3837,45800000.0
2005-12-26 17:16:00,1.3834,1.3834,1.3832,1.3833,45800000.0
2005-12-26 17:17:00,1.3835,1.3835,1.3835,1.3835,45800000.0
2005-12-26 17:18:00,1.3833,1.3833,1.3832,1.3832,45800000.0
2005-12-26 17:19:00,1.3838,1.3839,1.3834,1.3839,45800000.0
2005-12-26 17:20:00,1.3837,1.3837,1.3832,1.3832,45800000.0
2005-12-26 17:21:00,1.3833,1.3833,1.3833,1.3833,45800000.0
2005-12-26 17:22:00,1.3832,1.3833,1.3832,1.3833,45800000.0
2005-12-26 17:23:00,1.3836,1.3844,1.3836,1.3839,45800000.0
2005-12-26 17:24:00,1.3836,1.3836,1.3833,1.3833,45800000.0
2005-12-26 17:25:00,1.3816,1.3831,1.3816,1.383,45800000.0
2005-12-26 17:26:00,1.3806,1.381,1.3806,1.381,45800000.0
2005-12-26 17:27:00,1.3816,1.3824,1.3816,1.3821,45800000.0
2005-12-26 17:28:00,1.3816,1.3821,1.3816,1.3821,45800000.0
2005-12-26 17:29:00,1.3822,1.3822,1.3822,1.3822,45800000.0
2005-12-26 17:30:00,1.382,1.3823,1.382,1.3823,45800000.0
2005-12-26 17:31:00,1.3824,1.3824,1.3824,1.3824,45800000.0
2005-12-26 17:32:00,1.382,1.3822,1.382,1.3821,45800000.0
2005-12-26 17:33:00,1.3825,1.3825,1.3824,1.3824,45800000.0
2005-12-26 17:34:00,1.3822,1.3823,1.3822,1.3823,45800000.0
2005-12-26 17:35:00,1.3824,1.3824,1.3824,1.3824,45800000.0
2005-12-26 17:36:00,1.382,1.382,1.3812,1.3814,45800000.0
2005-12-26 17:37:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 17:38:00,1.3823,1.3823,1.3823,1.3823,45800000.0
2005-12-26 17:39:00,1.3824,1.3824,1.3822,1.3822,45800000.0
2005-12-26 17:40:00,1.3825,1.3826,1.3825,1.3826,45800000.0
2005-12-26 17:41:00,1.3823,1.3824,1.3823,1.3824,45800000.0
2005-12-26 17:42:00,1.3826,1.3826,1.3821,1.3821,45800000.0
2005-12-26 17:43:00,1.3823,1.3823,1.3822,1.3822,45800000.0
2005-12-26 17:44:00,1.3824,1.3824,1.3823,1.3823,45800000.0
2005-12-26 17:45:00,1.3825,1.3825,1.3824,1.3824,45800000.0
2005-12-26 17:46:00,1.3825,1.383,1.3825,1.3827,45800000.0
2005-12-26 17:47:00,1.3825,1.3825,1.3822,1.3822,45800000.0
2005-12-26 17:48:00,1.3825,1.3826,1.3823,1.3823,45800000.0
2005-12-26 17:49:00,1.3826,1.3827,1.3825,1.3825,45800000.0
2005-12-26 17:50:00,1.3826,1.3826,1.382,1.382,45800000.0
2005-12-26 17:52:00,1.3823,1.3826,1.3823,1.3826,45800000.0
2005-12-26 17:53:00,1.3822,1.3829,1.3822,1.3829,45800000.0
2005-12-26 17:54:00,1.3827,1.3827,1.3821,1.3821,45800000.0
2005-12-26 17:55:00,1.3822,1.3823,1.3819,1.382,45800000.0
2005-12-26 17:56:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-26 17:57:00,1.3819,1.382,1.3819,1.382,45800000.0
2005-12-26 17:58:00,1.3819,1.3821,1.3819,1.3821,45800000.0
2005-12-26 17:59:00,1.3825,1.3826,1.3823,1.3823,45800000.0
2005-12-26 18:00:00,1.3831,1.3831,1.3827,1.3827,45800000.0
2005-12-26 18:01:00,1.3822,1.3822,1.3822,1.3822,45800000.0
2005-12-26 18:02:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 18:03:00,1.3819,1.3819,1.3819,1.3819,45800000.0
2005-12-26 18:04:00,1.3824,1.3824,1.3819,1.3822,45800000.0
2005-12-26 18:05:00,1.3819,1.382,1.3819,1.382,45800000.0
2005-12-26 18:06:00,1.3819,1.3819,1.3819,1.3819,45800000.0
2005-12-26 18:07:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 18:09:00,1.3822,1.3822,1.3822,1.3822,45800000.0
2005-12-26 18:10:00,1.3823,1.3823,1.3823,1.3823,45800000.0
2005-12-26 18:11:00,1.3824,1.3824,1.3824,1.3824,45800000.0
2005-12-26 18:13:00,1.3822,1.3822,1.3819,1.3819,45800000.0
2005-12-26 18:14:00,1.382,1.382,1.382,1.382,45800000.0
2005-12-26 18:16:00,1.3821,1.3821,1.382,1.382,45800000.0
2005-12-26 18:17:00,1.3819,1.3822,1.3819,1.3821,45800000.0
2005-12-26 18:18:00,1.3826,1.3826,1.3826,1.3826,45800000.0
2005-12-26 18:19:00,1.3823,1.3826,1.3823,1.3826,45800000.0
2005-12-26 18:20:00,1.3823,1.3823,1.3822,1.3822,45800000.0
2005-12-26 18:21:00,1.3827,1.3827,1.3824,1.3824,45800000.0
2005-12-26 18:22:00,1.3825,1.3825,1.382,1.382,45800000.0
2005-12-26 18:23:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 18:24:00,1.3822,1.3822,1.3822,1.3822,45800000.0
2005-12-26 18:25:00,1.3828,1.3828,1.3823,1.3824,45800000.0
2005-12-26 18:26:00,1.3821,1.3829,1.3821,1.3823,45800000.0
2005-12-26 18:27:00,1.3824,1.3824,1.3824,1.3824,45800000.0
2005-12-26 18:28:00,1.3827,1.3827,1.3823,1.3823,45800000.0
2005-12-26 18:29:00,1.3826,1.3827,1.3826,1.3827,45800000.0
2005-12-26 18:30:00,1.3828,1.3828,1.3828,1.3828,45800000.0
2005-12-26 18:31:00,1.3827,1.3829,1.3827,1.3829,45800000.0
2005-12-26 18:32:00,1.3831,1.3831,1.3831,1.3831,45800000.0
2005-12-26 18:34:00,1.3833,1.3833,1.383,1.383,45800000.0
2005-12-26 18:35:00,1.3828,1.3828,1.3828,1.3828,45800000.0
2005-12-26 18:36:00,1.3832,1.3832,1.3831,1.3831,45800000.0
2005-12-26 18:37:00,1.3827,1.3834,1.3827,1.3831,45800000.0
2005-12-26 18:38:00,1.3838,1.3838,1.3835,1.3837,45800000.0
2005-12-26 18:39:00,1.3834,1.3834,1.3834,1.3834,45800000.0
2005-12-26 18:40:00,1.3836,1.3836,1.3836,1.3836,45800000.0
2005-12-26 18:41:00,1.3838,1.3838,1.3835,1.3837,45800000.0
2005-12-26 18:42:00,1.3836,1.3836,1.3832,1.3832,45800000.0
2005-12-26 18:43:00,1.3833,1.3833,1.383,1.383,45800000.0
2005-12-26 18:44:00,1.3829,1.3829,1.3829,1.3829,45800000.0
2005-12-26 18:45:00,1.3827,1.3832,1.3827,1.3832,45800000.0
2005-12-26 18:46:00,1.3834,1.3834,1.3833,1.3833,45800000.0
2005-12-26 18:47:00,1.3832,1.3832,1.383,1.383,45800000.0
2005-12-26 18:48:00,1.3833,1.3833,1.3831,1.3832,45800000.0
2005-12-26 18:49:00,1.3831,1.3832,1.383,1.3831,45800000.0
2005-12-26 18:50:00,1.3833,1.3833,1.3833,1.3833,45800000.0
2005-12-26 18:51:00,1.3835,1.3835,1.3833,1.3833,45800000.0
2005-12-26 18:52:00,1.3831,1.3831,1.383,1.383,45800000.0
2005-12-26 18:53:00,1.3835,1.3835,1.3831,1.3831,45800000.0
2005-12-26 18:54:00,1.383,1.383,1.3829,1.383,45800000.0
2005-12-26 18:55:00,1.3832,1.3832,1.383,1.383,45800000.0
2005-12-26 18:57:00,1.3834,1.3834,1.3834,1.3834,45800000.0
2005-12-26 18:58:00,1.3836,1.3836,1.3833,1.3833,45800000.0
2005-12-26 19:00:00,1.3832,1.3832,1.3831,1.3831,45800000.0
2005-12-26 19:01:00,1.3829,1.383,1.3829,1.383,45800000.0
2005-12-26 19:02:00,1.3835,1.3835,1.3833,1.3834,45800000.0
2005-12-26 19:03:00,1.3833,1.3833,1.3831,1.3831,45800000.0
2005-12-26 19:04:00,1.3834,1.3834,1.3832,1.3833,45800000.0
2005-12-26 19:05:00,1.3829,1.3829,1.3829,1.3829,45800000.0
2005-12-26 19:06:00,1.3834,1.3834,1.3833,1.3833,45800000.0
2005-12-26 19:07:00,1.3834,1.3834,1.3834,1.3834,45800000.0
2005-12-26 19:08:00,1.3836,1.3836,1.3832,1.3832,45800000.0
2005-12-26 19:09:00,1.3836,1.3836,1.383,1.3832,45800000.0
2005-12-26 19:10:00,1.3833,1.3833,1.3833,1.3833,45800000.0
2005-12-26 19:11:00,1.3832,1.3832,1.3832,1.3832,45800000.0
2005-12-26 19:12:00,1.3831,1.3834,1.3831,1.3831,45800000.0
2005-12-26 19:13:00,1.3828,1.3829,1.3827,1.3829,45800000.0
2005-12-26 19:14:00,1.3831,1.3832,1.383,1.3832,45800000.0
2005-12-26 19:15:00,1.3837,1.3837,1.3833,1.3833,45800000.0
2005-12-26 19:17:00,1.3841,1.3841,1.3836,1.3837,45800000.0
2005-12-26 19:18:00,1.383,1.383,1.383,1.383,45800000.0
2005-12-26 19:20:00,1.3832,1.3832,1.3832,1.3832,45800000.0
2005-12-26 19:25:00,1.3838,1.3838,1.3829,1.383,45800000.0
2005-12-26 19:26:00,1.3829,1.3831,1.3829,1.3831,45800000.0
2005-12-26 19:27:00,1.3833,1.3833,1.3832,1.3833,45800000.0
2005-12-26 19:28:00,1.3836,1.3836,1.3832,1.3832,45800000.0
2005-12-26 19:29:00,1.383,1.383,1.3828,1.3828,45800000.0
2005-12-26 19:30:00,1.3829,1.3832,1.3828,1.3828,45800000.0
2005-12-26 19:31:00,1.383,1.383,1.383,1.383,45800000.0
2005-12-26 19:32:00,1.3828,1.383,1.3828,1.383,45800000.0
2005-12-26 19:33:00,1.3833,1.3835,1.3833,1.3835,45800000.0
2005-12-26 19:34:00,1.3836,1.3836,1.3836,1.3836,45800000.0
2005-12-26 19:35:00,1.384,1.3845,1.384,1.3843,45800000.0
2005-12-26 19:36:00,1.384,1.384,1.384,1.384,45800000.0
2005-12-26 19:37:00,1.3838,1.3838,1.3836,1.3837,45800000.0
2005-12-26 19:38:00,1.3838,1.3838,1.3833,1.3833,45800000.0
2005-12-26 19:39:00,1.3836,1.3836,1.3833,1.3833,45800000.0
2005-12-26 19:40:00,1.3832,1.3833,1.383,1.383,45800000.0
2005-12-26 19:41:00,1.3831,1.3831,1.3831,1.3831,45800000.0
2005-12-26 19:42:00,1.3832,1.3832,1.3832,1.3832,45800000.0
2005-12-26 19:43:00,1.3833,1.3833,1.3833,1.3833,45800000.0
2005-12-26 19:44:00,1.3835,1.3839,1.3835,1.3839,45800000.0
2005-12-26 19:45:00,1.3838,1.3838,1.3838,1.3838,45800000.0
2005-12-26 19:46:00,1.3839,1.3839,1.3839,1.3839,45800000.0
2005-12-26 19:47:00,1.384,1.3843,1.384,1.3843,45800000.0
2005-12-26 19:50:00,1.3846,1.3846,1.3845,1.3845,45800000.0
2005-12-26 19:52:00,1.3849,1.3849,1.3848,1.3848,45800000.0
2005-12-26 19:53:00,1.3846,1.3846,1.3846,1.3846,45800000.0
2005-12-26 19:54:00,1.3844,1.3844,1.3844,1.3844,45800000.0
2005-12-26 19:55:00,1.3848,1.3848,1.3845,1.3845,45800000.0
2005-12-26 19:56:00,1.3847,1.3847,1.3847,1.3847,45800000.0
2005-12-26 19:58:00,1.3844,1.3844,1.3844,1.3844,45800000.0
2005-12-26 20:00:00,1.3842,1.3842,1.3842,1.3842,45800000.0
2005-12-26 20:01:00,1.3844,1.3844,1.3844,1.3844,45800000.0
2005-12-26 20:02:00,1.3843,1.3843,1.3843,1.3843,45800000.0
2005-12-26 20:03:00,1.3846,1.385,1.3845,1.3848,45800000.0
2005-12-26 20:04:00,1.3846,1.3846,1.3846,1.3846,45800000.0
2005-12-26 20:05:00,1.3847,1.3847,1.3847,1.3847,45800000.0
2005-12-26 20:07:00,1.3849,1.3849,1.3848,1.3848,45800000.0
2005-12-26 20:08:00,1.3845,1.3845,1.3845,1.3845,45800000.0
2005-12-26 20:09:00,1.385,1.385,1.3847,1.3848,45800000.0
2005-12-26 20:11:00,1.3846,1.3846,1.3846,1.3846,45800000.0
2005-12-26 20:12:00,1.3843,1.3843,1.3843,1.3843,45800000.0
2005-12-26 20:14:00,1.3849,1.3849,1.3845,1.3847,45800000.0
2005-12-26 20:15:00,1.3848,1.3848,1.3846,1.3846,45800000.0
2005-12-26 20:18:00,1.3843,1.3843,1.3843,1.3843,45800000.0
2005-12-26 20:19:00,1.3844,1.3844,1.3844,1.3844,45800000.0
2005-12-26 20:20:00,1.3842,1.3842,1.3842,1.3842,45800000.0
2005-12-26 20:24:00,1.3845,1.3845,1.3843,1.3844,45800000.0
2005-12-26 20:25:00,1.3848,1.3848,1.3847,1.3847,45800000.0
2005-12-26 20:26:00,1.3843,1.3843,1.384,1.384,45800000.0
2005-12-26 20:27:00,1.3845,1.3845,1.3841,1.3842,45800000.0
2005-12-26 20:28:00,1.3841,1.3841,1.3841,1.3841,45800000.0
2005-12-26 20:29:00,1.3846,1.3846,1.3841,1.3841,45800000.0
2005-12-26 20:30:00,1.3837,1.3839,1.3837,1.3839,45800000.0
2005-12-26 20:31:00,1.384,1.384,1.384,1.384,45800000.0
2005-12-26 20:32:00,1.3838,1.3838,1.383,1.3831,45800000.0
2005-12-26 20:33:00,1.3836,1.3836,1.3832,1.3833,45800000.0
2005-12-26 20:34:00,1.3838,1.3838,1.3835,1.3835,45800000.0
2005-12-26 20:35:00,1.384,1.384,1.3837,1.3838,45800000.0
2005-12-26 20:36:00,1.3837,1.3841,1.3837,1.384,45800000.0
2005-12-26 20:37:00,1.3845,1.3845,1.3841,1.3842,45800000.0
2005-12-26 20:39:00,1.3846,1.3846,1.3842,1.3842,45800000.0
2005-12-26 20:40:00,1.384,1.3841,1.384,1.384,45800000.0
2005-12-26 20:41:00,1.3841,1.3842,1.3841,1.3842,45800000.0
2005-12-26 20:42:00,1.384,1.3842,1.384,1.3842,45800000.0
2005-12-26 20:43:00,1.3846,1.3846,1.3841,1.3841,45800000.0
2005-12-26 20:44:00,1.3838,1.3838,1.3838,1.3838,45800000.0
2005-12-26 20:45:00,1.3841,1.3841,1.3836,1.3837,45800000.0
2005-12-26 20:46:00,1.3834,1.3834,1.3834,1.3834,45800000.0
2005-12-26 20:47:00,1.3841,1.3844,1.3836,1.384,45800000.0
2005-12-26 20:48:00,1.3838,1.3838,1.3838,1.3838,45800000.0
2005-12-26 20:50:00,1.3841,1.3841,1.3839,1.384,45800000.0
2005-12-26 20:51:00,1.3842,1.3842,1.384,1.3842,45800000.0
2005-12-26 20:52:00,1.384,1.3842,1.384,1.3842,45800000.0
2005-12-26 20:53:00,1.3846,1.3846,1.3844,1.3845,45800000.0
2005-12-26 20:55:00,1.3847,1.3847,1.3837,1.3837,45800000.0
2005-12-26 20:56:00,1.3835,1.3841,1.3835,1.3838,45800000.0
2005-12-26 21:00:00,1.3839,1.3839,1.3838,1.3838,45800000.0
2005-12-26 21:01:00,1.384,1.384,1.3839,1.384,45800000.0
2005-12-26 21:02:00,1.3838,1.3838,1.3837,1.3837,45800000.0
2005-12-26 21:05:00,1.3838,1.3838,1.3837,1.3838,45800000.0
2005-12-26 21:06:00,1.3836,1.3836,1.3836,1.3836,45800000.0
2005-12-26 21:08:00,1.3835,1.3835,1.3835,1.3835,45800000.0
2005-12-26 21:10:00,1.384,1.3842,1.384,1.3842,45800000.0
2005-12-26 21:11:00,1.3844,1.3844,1.3844,1.3844,45800000.0
2005-12-26 21:12:00,1.3845,1.3849,1.3845,1.3849,45800000.0
2005-12-26 21:13:00,1.3852,1.3852,1.3852,1.3852,45800000.0
2005-12-26 21:14:00,1.3851,1.3854,1.3851,1.3854,45800000.0
2005-12-26 21:15:00,1.3856,1.3857,1.3855,1.3857,45800000.0
2005-12-26 21:16:00,1.3856,1.3856,1.3856,1.3856,45800000.0
2005-12-26 21:17:00,1.3858,1.3858,1.3858,1.3858,45800000.0
2005-12-26 21:18:00,1.3857,1.3857,1.3857,1.3857,45800000.0
2005-12-26 21:19:00,1.3865,1.3865,1.3863,1.3864,45800000.0
2005-12-26 21:20:00,1.3862,1.3862,1.385,1.385,45800000.0
2005-12-26 21:21:00,1.3859,1.3859,1.3857,1.3858,45800000.0
2005-12-26 21:22:00,1.3862,1.3862,1.386,1.386,45800000.0
2005-12-26 21:24:00,1.3864,1.3864,1.3863,1.3863,45800000.0
2005-12-26 21:25:00,1.3859,1.3869,1.3859,1.3869,45800000.0
2005-12-26 21:26:00,1.3871,1.3871,1.3871,1.3871,45800000.0
2005-12-26 21:27:00,1.3852,1.3865,1.3852,1.3853,45800000.0
2005-12-26 21:28:00,1.3867,1.3867,1.3867,1.3867,45800000.0
2005-12-26 21:30:00,1.3853,1.3853,1.3853,1.3853,45800000.0
2005-12-26 21:32:00,1.385,1.385,1.3843,1.3844,45800000.0
2005-12-26 21:33:00,1.3843,1.3843,1.3843,1.3843,45800000.0
2005-12-26 21:34:00,1.3849,1.3849,1.3835,1.3836,45800000.0
2005-12-26 21:35:00,1.3835,1.3835,1.3835,1.3835,45800000.0
2005-12-26 21:36:00,1.3836,1.3836,1.3833,1.3833,45800000.0
2005-12-26 21:38:00,1.3829,1.3829,1.3828,1.3829,45800000.0
2005-12-26 21:39:00,1.3831,1.3831,1.3825,1.3825,45800000.0
2005-12-26 21:40:00,1.3832,1.3832,1.3831,1.3831,45800000.0
2005-12-26 21:41:00,1.3833,1.3833,1.3829,1.3832,45800000.0
2005-12-26 21:42:00,1.3833,1.3833,1.383,1.383,45800000.0
2005-12-26 21:44:00,1.3832,1.3832,1.3832,1.3832,45800000.0
2005-12-26 21:45:00,1.3833,1.3833,1.3828,1.3829,45800000.0
2005-12-26 21:46:00,1.3826,1.3827,1.3826,1.3826,45800000.0
2005-12-26 21:47:00,1.3827,1.3827,1.3826,1.3826,45800000.0
2005-12-26 21:48:00,1.3829,1.3831,1.3828,1.3828,45800000.0
2005-12-26 21:49:00,1.3831,1.3832,1.3831,1.3832,45800000.0
2005-12-26 21:50:00,1.3831,1.3833,1.3831,1.3833,45800000.0
2005-12-26 21:51:00,1.3831,1.3834,1.3831,1.3834,45800000.0
2005-12-26 21:52:00,1.3833,1.3834,1.3833,1.3834,45800000.0
2005-12-26 21:53:00,1.3832,1.3833,1.3832,1.3833,45800000.0
2005-12-26 21:54:00,1.3834,1.3834,1.3827,1.3829,45800000.0
2005-12-26 21:55:00,1.3828,1.3828,1.3828,1.3828,45800000.0
2005-12-26 21:56:00,1.3826,1.3832,1.3826,1.3832,45800000.0
2005-12-26 21:57:00,1.3834,1.3841,1.3834,1.3841,45800000.0
2005-12-26 21:58:00,1.384,1.3844,1.3838,1.3841,45800000.0
2005-12-26 21:59:00,1.384,1.384,1.384,1.384,45800000.0
2005-12-26 22:00:00,1.3841,1.3844,1.3841,1.3844,45800000.0
2005-12-26 22:01:00,1.3849,1.3849,1.3848,1.3849,45800000.0
2005-12-26 22:02:00,1.3851,1.3851,1.385,1.3851,45800000.0
2005-12-26 22:03:00,1.3853,1.3853,1.3852,1.3853,45800000.0
2005-12-26 22:04:00,1.3851,1.3851,1.3846,1.3846,45800000.0
2005-12-26 22:05:00,1.385,1.385,1.385,1.385,45800000.0
2005-12-26 22:06:00,1.3845,1.3845,1.3837,1.3837,45800000.0
2005-12-26 22:07:00,1.3839,1.3839,1.3836,1.3836,45800000.0
2005-12-26 22:08:00,1.3835,1.3835,1.3833,1.3833,45800000.0
2005-12-26 22:10:00,1.3837,1.3837,1.3836,1.3836,45800000.0
2005-12-26 22:11:00,1.3838,1.3838,1.3833,1.3833,45800000.0
2005-12-26 22:12:00,1.3835,1.3838,1.3835,1.3837,45800000.0
2005-12-26 22:14:00,1.3836,1.3836,1.3836,1.3836,45800000.0
2005-12-26 22:15:00,1.3839,1.3839,1.3837,1.3837,45800000.0
2005-12-26 22:16:00,1.3841,1.3841,1.3841,1.3841,45800000.0
2005-12-26 22:17:00,1.3843,1.3844,1.3843,1.3844,45800000.0
2005-12-26 22:18:00,1.3847,1.3847,1.3847,1.3847,45800000.0
2005-12-26 22:20:00,1.3851,1.3852,1.3851,1.3852,45800000.0
2005-12-26 22:21:00,1.385,1.385,1.385,1.385,45800000.0
2005-12-26 22:22:00,1.3853,1.3853,1.3853,1.3853,45800000.0
2005-12-26 22:23:00,1.3855,1.3855,1.3855,1.3855,45800000.0
2005-12-26 22:24:00,1.3858,1.3864,1.3857,1.3864,45800000.0
2005-12-26 22:25:00,1.3867,1.3867,1.3865,1.3865,45800000.0
2005-12-26 22:26:00,1.3862,1.3863,1.3862,1.3863,45800000.0
2005-12-26 22:27:00,1.387,1.387,1.3845,1.3845,45800000.0
2005-12-26 22:28:00,1.3838,1.3855,1.3838,1.3845,45800000.0
2005-12-26 22:29:00,1.3862,1.3862,1.3848,1.3852,45800000.0
2005-12-26 22:30:00,1.3862,1.3862,1.3854,1.3855,45800000.0
2005-12-26 22:31:00,1.3869,1.3876,1.3869,1.3876,45800000.0
2005-12-26 22:32:00,1.3877,1.3877,1.3877,1.3877,45800000.0
2005-12-26 22:33:00,1.3879,1.388,1.3878,1.388,45800000.0
2005-12-26 22:38:00,1.3881,1.3881,1.3881,1.3881,45800000.0
2005-12-26 22:41:00,1.3846,1.3847,1.3846,1.3847,45800000.0
2005-12-26 22:42:00,1.3848,1.3849,1.3845,1.3849,45800000.0
2005-12-26 22:43:00,1.3851,1.3852,1.3851,1.3852,45800000.0
2005-12-26 22:44:00,1.3858,1.3858,1.3856,1.3857,45800000.0
2005-12-26 22:45:00,1.3855,1.3855,1.3854,1.3854,45800000.0
2005-12-26 22:46:00,1.386,1.386,1.3857,1.3857,45800000.0
2005-12-26 22:47:00,1.3846,1.3851,1.384,1.3848,45800000.0
2005-12-26 22:48:00,1.3861,1.3861,1.3843,1.3851,45800000.0
2005-12-26 22:49:00,1.3863,1.3863,1.3853,1.3854,45800000.0
2005-12-26 22:50:00,1.3865,1.3865,1.3856,1.3857,45800000.0
2005-12-26 22:51:00,1.3843,1.3843,1.3828,1.3828,45800000.0
2005-12-26 22:52:00,1.3827,1.3827,1.3822,1.3823,45800000.0
2005-12-26 22:53:00,1.3822,1.3823,1.3816,1.3818,45800000.0
2005-12-26 22:54:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-26 22:55:00,1.3824,1.3825,1.3822,1.3824,45800000.0
2005-12-26 22:56:00,1.3823,1.3823,1.3821,1.3821,45800000.0
2005-12-26 22:57:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-26 22:59:00,1.3815,1.3819,1.3815,1.3815,45800000.0
2005-12-26 23:00:00,1.3814,1.3818,1.3814,1.3818,45800000.0
2005-12-26 23:01:00,1.3817,1.3817,1.3817,1.3817,45800000.0
2005-12-26 23:02:00,1.3818,1.3818,1.3817,1.3817,45800000.0
2005-12-26 23:03:00,1.3824,1.3824,1.382,1.382,45800000.0
2005-12-26 23:04:00,1.3817,1.3817,1.3817,1.3817,45800000.0
2005-12-26 23:06:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-26 23:07:00,1.3817,1.3819,1.3813,1.3813,45800000.0
2005-12-26 23:08:00,1.3814,1.3814,1.3814,1.3814,45800000.0
2005-12-26 23:09:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-26 23:10:00,1.3817,1.3817,1.3812,1.3815,45800000.0
2005-12-26 23:11:00,1.3812,1.3816,1.3812,1.3816,45800000.0
2005-12-26 23:12:00,1.3827,1.3827,1.3822,1.3822,45800000.0
2005-12-26 23:13:00,1.3823,1.3823,1.3821,1.3821,45800000.0
2005-12-26 23:14:00,1.3817,1.3819,1.3817,1.3819,45800000.0
2005-12-26 23:15:00,1.382,1.3821,1.382,1.3821,45800000.0
2005-12-26 23:18:00,1.3826,1.3826,1.3823,1.3823,45800000.0
2005-12-26 23:19:00,1.3821,1.3822,1.3821,1.3822,45800000.0
2005-12-26 23:20:00,1.3823,1.3823,1.3823,1.3823,45800000.0
2005-12-26 23:21:00,1.3824,1.3824,1.3824,1.3824,45800000.0
2005-12-26 23:23:00,1.3828,1.3828,1.3828,1.3828,45800000.0
2005-12-26 23:24:00,1.383,1.3836,1.383,1.3832,45800000.0
2005-12-26 23:25:00,1.3833,1.3833,1.3833,1.3833,45800000.0
2005-12-26 23:26:00,1.3834,1.3837,1.3834,1.3837,45800000.0
2005-12-26 23:27:00,1.3839,1.3839,1.3839,1.3839,45800000.0
2005-12-26 23:28:00,1.384,1.3842,1.384,1.3842,45800000.0
2005-12-26 23:29:00,1.3844,1.3844,1.3844,1.3844,45800000.0
2005-12-26 23:30:00,1.3843,1.3846,1.3843,1.3846,45800000.0
2005-12-26 23:31:00,1.3845,1.3845,1.3845,1.3845,45800000.0
2005-12-26 23:35:00,1.3847,1.3848,1.3847,1.3848,45800000.0
2005-12-26 23:37:00,1.3852,1.3852,1.3852,1.3852,45800000.0
2005-12-26 23:40:00,1.3855,1.3855,1.3854,1.3855,45800000.0
2005-12-26 23:41:00,1.3857,1.3857,1.3855,1.3855,45800000.0
2005-12-26 23:42:00,1.3856,1.3856,1.3856,1.3856,45800000.0
2005-12-26 23:51:00,1.383,1.3832,1.383,1.3832,45800000.0
2005-12-26 23:52:00,1.3828,1.3831,1.3828,1.3831,45800000.0
2005-12-26 23:53:00,1.3833,1.3833,1.3832,1.3833,45800000.0
2005-12-26 23:54:00,1.3829,1.3831,1.3829,1.3831,45800000.0
2005-12-26 23:55:00,1.3832,1.3832,1.3832,1.3832,45800000.0
2005-12-26 23:58:00,1.3827,1.3827,1.3827,1.3827,45800000.0
2005-12-26 23:59:00,1.383,1.383,1.3829,1.383,45800000.0
2005-12-27 00:00:00,1.3827,1.3827,1.3824,1.3824,45800000.0
2005-12-27 00:01:00,1.3836,1.3836,1.383,1.3831,45800000.0
2005-12-27 00:03:00,1.382,1.382,1.3818,1.3819,45800000.0
2005-12-27 00:04:00,1.382,1.3823,1.382,1.3822,45800000.0
2005-12-27 00:05:00,1.3823,1.3829,1.3822,1.3828,45800000.0
2005-12-27 00:06:00,1.3825,1.3825,1.3822,1.3824,45800000.0
2005-12-27 00:07:00,1.3823,1.3823,1.3823,1.3823,45800000.0
2005-12-27 00:08:00,1.382,1.3822,1.382,1.382,45800000.0
2005-12-27 00:09:00,1.3819,1.382,1.3819,1.382,45800000.0
2005-12-27 00:10:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-27 00:11:00,1.3822,1.3822,1.3821,1.3821,45800000.0
2005-12-27 00:12:00,1.382,1.3821,1.3819,1.382,45800000.0
2005-12-27 00:13:00,1.3819,1.382,1.3818,1.382,45800000.0
2005-12-27 00:14:00,1.3822,1.3825,1.3822,1.3825,45800000.0
2005-12-27 00:16:00,1.3822,1.3829,1.3822,1.3829,45800000.0
2005-12-27 00:17:00,1.3828,1.3828,1.382,1.382,45800000.0
2005-12-27 00:18:00,1.3822,1.3822,1.3822,1.3822,45800000.0
2005-12-27 00:19:00,1.3823,1.3823,1.3822,1.3822,45800000.0
2005-12-27 00:20:00,1.3823,1.3824,1.3821,1.3824,45800000.0
2005-12-27 00:21:00,1.3829,1.3829,1.3829,1.3829,45800000.0
2005-12-27 00:22:00,1.3828,1.3829,1.3827,1.3827,45800000.0
2005-12-27 00:23:00,1.3833,1.3833,1.3827,1.3827,45800000.0
2005-12-27 00:24:00,1.3823,1.3823,1.3823,1.3823,45800000.0
2005-12-27 00:25:00,1.382,1.3821,1.3819,1.3819,45800000.0
2005-12-27 00:27:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-27 00:28:00,1.382,1.382,1.3819,1.382,45800000.0
2005-12-27 00:29:00,1.3821,1.3821,1.3821,1.3821,45800000.0
2005-12-27 00:30:00,1.3818,1.3818,1.3818,1.3818,45800000.0
2005-12-27 00:31:00,1.3819,1.3819,1.3819,1.3819,45800000.0
2005-12-27 00:32:00,1.38296,1.38296,1.38056,1.38056,45800000.0
2005-12-27 00:33:00,1.38049,1.38049,1.38019,1.38039,25600000.0
2005-12-27 00:34:00,1.38029,1.38044,1.38016,1.38016,33800000.0
2005-12-27 00:35:00,1.38049,1.38049,1.38029,1.38044,48300000.0
2005-12-27 00:36:00,1.38039,1.38039,1.38024,1.38032,26200000.0
2005-12-27 00:37:00,1.38039,1.38039,1.38024,1.38024,32600000.0
2005-12-27 00:38:00,1.38029,1.38039,1.38019,1.38024,50400000.0
2005-12-27 00:39:00,1.38034,1.38047,1.38014,1.38026,47600000.0
2005-12-27 00:40:00,1.38029,1.38039,1.38019,1.38039,18200000.0
2005-12-27 00:41:00,1.38039,1.38039,1.38004,1.38024,32700000.0
2005-12-27 00:42:00,1.38024,1.38036,1.38022,1.38032,26000000.0
2005-12-27 00:43:00,1.38011,1.38039,1.37987,1.38039,27000000.0
2005-12-27 00:44:00,1.38035,1.38035,1.38014,1.38014,40000000.0
2005-12-27 00:45:00,1.38013,1.38014,1.37994,1.38001,46800000.0
2005-12-27 00:46:00,1.38008,1.38016,1.37998,1.38016,25400000.0
2005-12-27 00:47:00,1.37997,1.38004,1.37984,1.37994,29000000.0
2005-12-27 00:48:00,1.37969,1.38007,1.37969,1.37989,22000000.0
2005-12-27 00:49:00,1.37999,1.38002,1.37972,1.37994,38000000.0
2005-12-27 00:50:00,1.37996,1.38014,1.37987,1.38004,44700000.0
2005-12-27 00:51:00,1.37999,1.38009,1.37987,1.38004,36400000.0
2005-12-27 00:52:00,1.37989,1.38004,1.37984,1.38004,32000000.0
2005-12-27 00:53:00,1.37981,1.38004,1.37979,1.38004,54200001.0
2005-12-27 00:54:00,1.37961,1.38039,1.37961,1.38039,26600000.0
2005-12-27 00:55:00,1.3805,1.3805,1.38013,1.3805,33900000.0
2005-12-27 00:56:00,1.38045,1.3805,1.3803,1.38035,39000000.0
2005-12-27 00:57:00,1.38047,1.3805,1.38027,1.38027,46300000.0
2005-12-27 00:58:00,1.3805,1.3805,1.38028,1.38037,30600000.0
2005-12-27 00:59:00,1.3805,1.3805,1.38035,1.3805,43300000.0
2005-12-27 01:00:00,1.38045,1.38052,1.3803,1.38035,33000000.0
2005-12-27 01:01:00,1.38042,1.3807,1.38038,1.38038,44800000.0
2005-12-27 01:02:00,1.38052,1.38055,1.3801,1.3801,57500000.0
2005-12-27 01:03:00,1.38057,1.38093,1.38057,1.38093,38600000.0
2005-12-27 01:04:00,1.3809,1.38119,1.38084,1.38119,26400000.0
2005-12-27 01:05:00,1.38132,1.3815,1.38117,1.38146,50200000.0
2005-12-27 01:06:00,1.38136,1.38136,1.38111,1.38133,31400000.0
2005-12-27 01:07:00,1.38121,1.38126,1.38099,1.38111,37600000.0
2005-12-27 01:08:00,1.38117,1.3812,1.3808,1.3808,37900000.0
2005-12-27 01:09:00,1.38124,1.38124,1.38098,1.38117,24800000.0
2005-12-27 01:10:00,1.38114,1.38122,1.38084,1.38107,26800000.0
2005-12-27 01:11:00,1.38105,1.38127,1.38105,1.38127,23600000.0
2005-12-27 01:12:00,1.38115,1.38121,1.38077,1.38104,28500000.0
2005-12-27 01:13:00,1.3812,1.3814,1.38096,1.3814,38200000.0
2005-12-27 01:14:00,1.38123,1.38138,1.38105,1.38123,31600000.0
2005-12-27 01:15:00,1.38117,1.38122,1.38089,1.38117,20800000.0
2005-12-27 01:16:00,1.38112,1.38129,1.38102,1.38117,44200000.0
2005-12-27 01:17:00,1.3812,1.3812,1.38092,1.38093,45600000.0
2005-12-27 01:18:00,1.38097,1.38121,1.3807,1.38097,33900000.0
2005-12-27 01:19:00,1.38066,1.38073,1.38043,1.38043,48600001.0
2005-12-27 01:20:00,1.38049,1.38069,1.38002,1.38069,39800000.0
2005-12-27 01:21:00,1.38055,1.38085,1.38055,1.3807,45000000.0
2005-12-27 01:22:00,1.38075,1.3808,1.38052,1.3807,41100000.0
2005-12-27 01:23:00,1.38055,1.38055,1.38027,1.38027,39200000.0
2005-12-27 01:24:00,1.38057,1.38078,1.3805,1.38063,22800000.0
2005-12-27 01:25:00,1.38077,1.381,1.3806,1.38081,48000000.0
2005-12-27 01:26:00,1.38092,1.38094,1.38071,1.38092,31300000.0
2005-12-27 01:27:00,1.38093,1.38101,1.38078,1.38101,27200000.0
2005-12-27 01:28:00,1.38088,1.38103,1.38063,1.38096,58800000.0
2005-12-27 01:29:00,1.38103,1.38103,1.38088,1.38091,23400000.0
2005-12-27 01:30:00,1.38101,1.38101,1.38053,1.38088,58400001.0
2005-12-27 01:31:00,1.38081,1.38098,1.38075,1.38096,42200000.0
2005-12-27 01:32:00,1.38072,1.38078,1.38051,1.38053,36200000.0
2005-12-27 01:33:00,1.38058,1.38082,1.38055,1.38082,23400000.0
2005-12-27 01:34:00,1.38084,1.38093,1.38042,1.3808,49700000.0
2005-12-27 01:35:00,1.38065,1.38074,1.38033,1.38033,54200000.0
2005-12-27 01:36:00,1.3806,1.38075,1.3806,1.3806,44800000.0
2005-12-27 01:37:00,1.38065,1.38077,1.38038,1.3807,35200000.0
2005-12-27 01:38:00,1.38062,1.3808,1.38055,1.3808,17200000.0
2005-12-27 01:39:00,1.38065,1.38077,1.38033,1.38068,62800000.0
2005-12-27 01:40:00,1.38048,1.38048,1.3799,1.38044,38600000.0
2005-12-27 01:41:00,1.38045,1.38062,1.38028,1.38028,40800000.0
2005-12-27 01:42:00,1.38021,1.38021,1.37978,1.38018,28000000.0
2005-12-27 01:43:00,1.38011,1.38011,1.3795,1.37991,42600000.0
2005-12-27 01:44:00,1.37991,1.38006,1.37966,1.38006,30500000.0
2005-12-27 01:45:00,1.38009,1.38021,1.38001,1.38011,48500000.0
2005-12-27 01:46:00,1.38009,1.38026,1.37996,1.38008,39800000.0
2005-12-27 01:47:00,1.38013,1.38035,1.38004,1.38015,36300000.0
2005-12-27 01:48:00,1.38041,1.3807,1.38024,1.38024,55800001.0
2005-12-27 01:49:00,1.38058,1.38071,1.38008,1.38053,34400000.0
2005-12-27 01:50:00,1.3805,1.3807,1.38018,1.38064,33900000.0
2005-12-27 01:51:00,1.3807,1.3807,1.38055,1.38057,18400000.0
2005-12-27 01:52:00,1.38093,1.38166,1.38001,1.38001,46000000.0
2005-12-27 01:53:00,1.37993,1.38098,1.37993,1.38098,45400000.0
2005-12-27 01:54:00,1.38005,1.38055,1.38005,1.38046,49000000.0
2005-12-27 01:55:00,1.3806,1.3808,1.3804,1.3804,51800000.0
2005-12-27 01:56:00,1.38043,1.38048,1.38024,1.38028,40700000.0
2005-12-27 01:57:00,1.38033,1.3805,1.38027,1.38038,45600000.0
2005-12-27 01:58:00,1.38037,1.38058,1.38018,1.38029,39000000.0
2005-12-27 01:59:00,1.3806,1.38072,1.38057,1.38072,49600000.0
2005-12-27 02:00:00,1.38089,1.38129,1.38089,1.38095,39900000.0
2005-12-27 02:01:00,1.38083,1.38107,1.38083,1.38093,69200000.0
2005-12-27 02:02:00,1.3808,1.38131,1.3808,1.3812,85900000.0
2005-12-27 02:03:00,1.38149,1.38166,1.38142,1.38154,102800001.0
2005-12-27 02:04:00,1.38141,1.38161,1.38141,1.38155,76100000.0
2005-12-27 02:05:00,1.38157,1.38157,1.3815,1.38155,69100000.0
2005-12-27 02:06:00,1.3817,1.38175,1.38138,1.38172,95800001.0
2005-12-27 02:07:00,1.38165,1.38165,1.38107,1.3813,182000001.0
2005-12-27 02:08:00,1.3812,1.38127,1.38119,1.38119,67000000.0
2005-12-27 02:09:00,1.38077,1.38106,1.38067,1.3809,185900000.0
2005-12-27 02:10:00,1.38063,1.38095,1.38052,1.38052,130200001.0
2005-12-27 02:11:00,1.3805,1.38058,1.38046,1.38058,50900000.0
2005-12-27 02:12:00,1.38055,1.38083,1.38042,1.38083,52600000.0
2005-12-27 02:13:00,1.38088,1.38097,1.38088,1.38088,24800000.0
2005-12-27 02:14:00,1.38096,1.38112,1.3808,1.381,151700000.0
2005-12-27 02:15:00,1.38085,1.38097,1.38072,1.38086,222400000.0
2005-12-27 02:16:00,1.38122,1.38128,1.38103,1.38118,46200001.0
2005-12-27 02:17:00,1.38089,1.38131,1.38055,1.38079,186700000.0
2005-12-27 02:18:00,1.38089,1.38115,1.38047,1.38092,30600000.0
2005-12-27 02:19:00,1.38105,1.38117,1.38084,1.38089,40700000.0
2005-12-27 02:20:00,1.38111,1.38127,1.38101,1.38112,43200000.0
2005-12-27 02:21:00,1.38092,1.3811,1.38083,1.3811,66100000.0
2005-12-27 02:22:00,1.38093,1.38098,1.38093,1.38098,18200000.0
2005-12-27 02:23:00,1.38116,1.38117,1.38094,1.38094,55200000.0
2005-12-27 02:24:00,1.38092,1.38112,1.38081,1.38097,30800000.0
2005-12-27 02:25:00,1.38088,1.38104,1.38074,1.38076,106200001.0
2005-12-27 02:26:00,1.38048,1.38102,1.38042,1.38098,105900000.0
2005-12-27 02:27:00,1.38094,1.38094,1.38066,1.38071,51000000.0
2005-12-27 02:28:00,1.38067,1.38088,1.38067,1.38084,35200000.0
2005-12-27 02:29:00,1.38107,1.38107,1.38079,1.38102,70800001.0
2005-12-27 02:30:00,1.3812,1.38128,1.38093,1.38128,40800001.0
2005-12-27 02:31:00,1.3809,1.38102,1.38081,1.38083,50000000.0
2005-12-27 02:32:00,1.38105,1.3813,1.38091,1.38121,25600000.0
2005-12-27 02:33:00,1.38102,1.3811,1.3809,1.38109,191800000.0
2005-12-27 02:34:00,1.38147,1.38147,1.38127,1.38144,34200000.0
2005-12-27 02:35:00,1.38147,1.38152,1.3811,1.38115,86400001.0
2005-12-27 02:36:00,1.38133,1.38144,1.38121,1.38139,38400000.0
2005-12-27 02:37:00,1.38108,1.38115,1.38105,1.38105,104300000.0
2005-12-27 02:38:00,1.38115,1.38118,1.38105,1.38112,39100000.0
2005-12-27 02:39:00,1.38124,1.3813,1.38099,1.38111,25400000.0
2005-12-27 02:40:00,1.38121,1.38133,1.38116,1.38121,37800000.0
2005-12-27 02:41:00,1.38123,1.38148,1.3812,1.3812,43700000.0
2005-12-27 02:42:00,1.3813,1.38137,1.38129,1.38132,34800000.0
2005-12-27 02:43:00,1.3813,1.3814,1.38124,1.3814,32800000.0
2005-12-27 02:44:00,1.38125,1.38137,1.38115,1.38137,40600001.0
2005-12-27 02:45:00,1.381,1.3812,1.38094,1.38112,73000000.0
2005-12-27 02:46:00,1.3809,1.38097,1.38075,1.3808,176000000.0
2005-12-27 02:47:00,1.38155,1.38191,1.38122,1.38175,224400001.0
2005-12-27 02:48:00,1.38165,1.3819,1.38159,1.3819,100600000.0
2005-12-27 02:49:00,1.38177,1.38182,1.3814,1.3815,68100000.0
2005-12-27 02:50:00,1.38178,1.38205,1.38154,1.38195,98100001.0
2005-12-27 02:51:00,1.38148,1.38168,1.38127,1.38137,63200000.0
2005-12-27 02:52:00,1.38175,1.38175,1.38148,1.38148,19800000.0
2005-12-27 02:53:00,1.38152,1.38158,1.38125,1.38132,28600000.0
2005-12-27 02:54:00,1.38134,1.38141,1.38104,1.38104,43400000.0
2005-12-27 02:55:00,1.38081,1.38114,1.38064,1.38075,21800000.0
2005-12-27 02:56:00,1.38078,1.38083,1.3806,1.3806,57200000.0
2005-12-27 02:57:00,1.3807,1.38075,1.38068,1.38069,57400000.0
2005-12-27 02:58:00,1.38068,1.38083,1.38068,1.38071,73000001.0
2005-12-27 02:59:00,1.38062,1.38073,1.38053,1.38053,55000000.0
2005-12-27 03:00:00,1.38072,1.38091,1.38068,1.38076,134900000.0
2005-12-27 03:01:00,1.38081,1.38086,1.38076,1.38085,58900000.0
2005-12-27 03:02:00,1.38091,1.38091,1.38078,1.38086,47100000.0
2005-12-27 03:03:00,1.38096,1.381,1.38086,1.381,45700000.0
2005-12-27 03:04:00,1.38083,1.38113,1.38055,1.38067,64400000.0
2005-12-27 03:05:00,1.38057,1.38057,1.38028,1.38028,58900000.0
2005-12-27 03:06:00,1.38027,1.38052,1.38027,1.38048,66000000.0
2005-12-27 03:07:00,1.38048,1.38095,1.38045,1.38076,116500000.0
2005-12-27 03:08:00,1.38074,1.38074,1.38038,1.38039,58000000.0
2005-12-27 03:09:00,1.3807,1.3807,1.38025,1.38061,44600000.0
2005-12-27 03:10:00,1.38007,1.38056,1.38004,1.38056,28200000.0
2005-12-27 03:11:00,1.38033,1.38061,1.38033,1.38061,40000000.0
2005-12-27 03:12:00,1.38108,1.38127,1.38084,1.38116,53100000.0
2005-12-27 03:13:00,1.38092,1.38147,1.38092,1.38147,37800000.0
2005-12-27 03:14:00,1.38161,1.38181,1.38136,1.38171,49000000.0
2005-12-27 03:15:00,1.38154,1.38203,1.38154,1.38201,36300000.0
2005-12-27 03:16:00,1.38202,1.38209,1.38178,1.38202,35800001.0
2005-12-27 03:17:00,1.38218,1.38221,1.38171,1.3821,33800000.0
2005-12-27 03:18:00,1.382,1.38208,1.38175,1.38208,19800000.0
2005-12-27 03:19:00,1.38202,1.38208,1.38186,1.38206,28800000.0
2005-12-27 03:20:00,1.38154,1.38196,1.38144,1.38188,35600000.0
2005-12-27 03:21:00,1.38154,1.38158,1.38138,1.38138,42200000.0
2005-12-27 03:22:00,1.38102,1.38129,1.38099,1.38113,56800001.0
2005-12-27 03:23:00,1.38132,1.3814,1.38127,1.38132,68400000.0
2005-12-27 03:24:00,1.38119,1.38119,1.38103,1.38117,70600000.0
2005-12-27 03:25:00,1.38161,1.38162,1.38114,1.3815,35600000.0
2005-12-27 03:26:00,1.38152,1.38172,1.38152,1.38165,116000000.0
2005-12-27 03:27:00,1.38163,1.38166,1.38132,1.38151,75400000.0
2005-12-27 03:28:00,1.38138,1.38145,1.38109,1.38109,30200000.0
2005-12-27 03:29:00,1.38108,1.38156,1.38108,1.38153,55900000.0
2005-12-27 03:30:00,1.38163,1.38171,1.38154,1.38161,51000000.0
2005-12-27 03:31:00,1.38137,1.38167,1.38137,1.38167,50800000.0
2005-12-27 03:32:00,1.38153,1.38166,1.38139,1.38139,37800000.0
2005-12-27 03:33:00,1.38132,1.38154,1.38132,1.3815,39400000.0
2005-12-27 03:34:00,1.38171,1.38202,1.3815,1.38152,46200000.0
2005-12-27 03:35:00,1.38171,1.38181,1.38158,1.3817,75000000.0
2005-12-27 03:36:00,1.3818,1.3821,1.38162,1.38205,52000000.0
2005-12-27 03:37:00,1.38197,1.38197,1.3816,1.38182,31600000.0
2005-12-27 03:38:00,1.38185,1.382,1.38173,1.382,28000000.0
2005-12-27 03:39:00,1.38176,1.38177,1.38163,1.38165,71000000.0
2005-12-27 03:40:00,1.38165,1.38243,1.38165,1.38199,142200001.0
2005-12-27 03:41:00,1.3818,1.38192,1.38178,1.38183,76400000.0
2005-12-27 03:42:00,1.38179,1.3818,1.38164,1.38171,70400000.0
2005-12-27 03:43:00,1.38158,1.38183,1.38158,1.38183,36000001.0
2005-12-27 03:44:00,1.3817,1.38187,1.38162,1.38179,43000001.0
2005-12-27 03:45:00,1.38183,1.38206,1.38175,1.38206,43400000.0
2005-12-27 03:46:00,1.38171,1.38175,1.38158,1.38158,57600000.0
2005-12-27 03:47:00,1.38159,1.38168,1.3815,1.3815,19000000.0
2005-12-27 03:48:00,1.38185,1.38207,1.38172,1.38207,27200000.0
2005-12-27 03:49:00,1.38226,1.38229,1.38207,1.38207,31600000.0
2005-12-27 03:50:00,1.38232,1.38246,1.3821,1.3821,105400000.0
2005-12-27 03:51:00,1.38239,1.38239,1.38221,1.38234,76700001.0
2005-12-27 03:52:00,1.38246,1.38254,1.38223,1.38223,72000000.0
2005-12-27 03:53:00,1.38191,1.38217,1.38183,1.38208,45700000.0
2005-12-27 03:54:00,1.38187,1.38233,1.38179,1.38189,42200001.0
2005-12-27 03:55:00,1.38227,1.38237,1.38212,1.38237,39200001.0
2005-12-27 03:56:00,1.38222,1.38225,1.38198,1.38198,16800000.0
2005-12-27 03:57:00,1.3814,1.3816,1.38138,1.38145,152200000.0
2005-12-27 03:58:00,1.38154,1.3825,1.38151,1.38165,222100000.0
2005-12-27 03:59:00,1.38197,1.38221,1.38188,1.38193,171100000.0
2005-12-27 04:00:00,1.38191,1.38204,1.38184,1.38187,68500000.0
2005-12-27 04:01:00,1.38184,1.38209,1.38172,1.38207,151400000.0
2005-12-27 04:02:00,1.38182,1.38182,1.38101,1.38101,104800001.0
2005-12-27 04:03:00,1.38106,1.38106,1.38085,1.38105,103000000.0
2005-12-27 04:04:00,1.38089,1.381,1.38085,1.38097,115400000.0
2005-12-27 04:05:00,1.38089,1.38152,1.38089,1.38147,191300002.0
2005-12-27 04:06:00,1.38102,1.38147,1.38102,1.3812,105300000.0
2005-12-27 04:07:00,1.38135,1.38158,1.3812,1.3812,159100000.0
2005-12-27 04:08:00,1.38153,1.38153,1.38143,1.38146,28800000.0
2005-12-27 04:09:00,1.38158,1.38158,1.38133,1.38153,50400000.0
2005-12-27 04:10:00,1.38137,1.38137,1.38103,1.38119,130000002.0
2005-12-27 04:11:00,1.38124,1.38148,1.38109,1.38119,39800000.0
2005-12-27 04:12:00,1.38109,1.38117,1.38109,1.38112,78500000.0
2005-12-27 04:13:00,1.38108,1.38121,1.38099,1.38099,54000000.0
2005-12-27 04:14:00,1.381,1.38116,1.38097,1.38116,95100000.0
2005-12-27 04:15:00,1.38122,1.38149,1.38117,1.38148,80800001.0
2005-12-27 04:16:00,1.38146,1.38154,1.38124,1.38134,94900001.0
2005-12-27 04:17:00,1.38138,1.38138,1.38122,1.3813,47900000.0
2005-12-27 04:18:00,1.38128,1.38143,1.38123,1.38128,121000000.0
2005-12-27 04:19:00,1.38134,1.38169,1.38134,1.38159,68700000.0
2005-12-27 04:20:00,1.38147,1.38179,1.38123,1.38123,173600002.0
2005-12-27 04:21:00,1.38118,1.38128,1.38118,1.38118,42800001.0
2005-12-27 04:22:00,1.38116,1.38165,1.38104,1.38165,42000000.0
2005-12-27 04:23:00,1.38128,1.38131,1.3812,1.3812,23600000.0
2005-12-27 04:24:00,1.38126,1.38143,1.38124,1.38143,162800001.0
2005-12-27 04:25:00,1.38148,1.38201,1.38145,1.3816,201100000.0
2005-12-27 04:26:00,1.38159,1.38171,1.38148,1.38152,114800000.0
2005-12-27 04:27:00,1.38153,1.3817,1.38153,1.38164,58600000.0
2005-12-27 04:28:00,1.38186,1.38203,1.38183,1.38191,49400000.0
2005-12-27 04:29:00,1.38181,1.38241,1.38177,1.38214,87800000.0
2005-12-27 04:30:00,1.38173,1.38207,1.38168,1.38195,70400000.0
2005-12-27 04:31:00,1.3819,1.38201,1.38169,1.38198,23200000.0
2005-12-27 04:32:00,1.38207,1.3821,1.38191,1.3821,35800000.0
2005-12-27 04:33:00,1.38208,1.38211,1.38195,1.38207,47400000.0
2005-12-27 04:34:00,1.38203,1.38203,1.38187,1.38195,59800000.0
2005-12-27 04:35:00,1.38182,1.38195,1.3818,1.3818,78400000.0
2005-12-27 04:36:00,1.38203,1.38206,1.3813,1.38192,185700000.0
2005-12-27 04:37:00,1.38187,1.3821,1.38162,1.38186,129600001.0
2005-12-27 04:38:00,1.38184,1.38184,1.38171,1.38179,38000000.0
2005-12-27 04:39:00,1.38164,1.38179,1.38164,1.38167,53300000.0
2005-12-27 04:40:00,1.38161,1.38189,1.38161,1.38177,48100000.0
2005-12-27 04:41:00,1.38142,1.38177,1.38139,1.38159,65900000.0
2005-12-27 04:42:00,1.38143,1.38166,1.38143,1.38166,62000000.0
2005-12-27 04:43:00,1.38152,1.38152,1.38142,1.38142,42000000.0
2005-12-27 04:44:00,1.38138,1.38209,1.38136,1.38209,38800000.0
2005-12-27 04:45:00,1.382,1.38205,1.38165,1.38185,46300000.0
2005-12-27 04:46:00,1.38159,1.38162,1.38147,1.38156,61800001.0
2005-12-27 04:47:00,1.38144,1.38187,1.38142,1.38187,105200000.0
2005-12-27 04:48:00,1.38165,1.38193,1.38165,1.38175,58400000.0
2005-12-27 04:49:00,1.3816,1.3817,1.3813,1.3813,74300000.0
2005-12-27 04:50:00,1.38167,1.38172,1.3815,1.3816,63400000.0
2005-12-27 04:51:00,1.3813,1.3813,1.3813,1.3813,25800000.0
2005-12-27 04:52:00,1.38133,1.38187,1.38133,1.38159,37200000.0
2005-12-27 04:53:00,1.38149,1.38169,1.38122,1.38145,38800000.0
2005-12-27 04:54:00,1.38119,1.38144,1.38119,1.38119,60600002.0
2005-12-27 04:55:00,1.38151,1.38169,1.38119,1.38169,36600000.0
2005-12-27 04:56:00,1.3816,1.38177,1.38152,1.38158,37200001.0
2005-12-27 04:57:00,1.38143,1.38189,1.38142,1.38142,39800000.0
2005-12-27 04:58:00,1.38147,1.38195,1.38147,1.38178,44400000.0
2005-12-27 04:59:00,1.38142,1.38167,1.38142,1.38142,121200001.0
2005-12-27 05:00:00,1.38182,1.38185,1.38169,1.38179,48000001.0
2005-12-27 05:01:00,1.3816,1.38183,1.38156,1.3818,26600000.0
2005-12-27 05:02:00,1.3817,1.3818,1.38146,1.3816,22800000.0
2005-12-27 05:03:00,1.3813,1.38146,1.38098,1.38109,189600002.0
2005-12-27 05:04:00,1.38099,1.38115,1.38098,1.38115,236300000.0
2005-12-27 05:05:00,1.38125,1.38143,1.38122,1.38139,182400001.0
2005-12-27 05:06:00,1.38144,1.38144,1.38126,1.38136,196600001.0
2005-12-27 05:07:00,1.38121,1.38153,1.38121,1.38121,255900000.0
2005-12-27 05:08:00,1.38158,1.38163,1.38143,1.38145,250000000.0
2005-12-27 05:09:00,1.38138,1.38179,1.38135,1.38137,199900000.0
2005-12-27 05:10:00,1.38142,1.3816,1.38139,1.38151,223000001.0
2005-12-27 05:11:00,1.38143,1.38153,1.38133,1.38138,155700000.0
2005-12-27 05:12:00,1.38138,1.38143,1.38133,1.38133,172900002.0
2005-12-27 05:13:00,1.38133,1.38149,1.38119,1.3813,145800000.0
2005-12-27 05:14:00,1.38122,1.38127,1.38103,1.38103,210500000.0
2005-12-27 05:15:00,1.38114,1.38142,1.38105,1.38139,41900000.0
2005-12-27 05:16:00,1.38079,1.38088,1.38069,1.38074,236900001.0
2005-12-27 05:17:00,1.38083,1.38098,1.38068,1.3809,142200000.0
2005-12-27 05:18:00,1.38085,1.38085,1.3806,1.38075,266900001.0
2005-12-27 05:19:00,1.38052,1.38085,1.3805,1.38052,327000001.0
2005-12-27 05:20:00,1.38055,1.38073,1.38044,1.38051,256800000.0
2005-12-27 05:21:00,1.3804,1.38076,1.38038,1.38048,322600001.0
2005-12-27 05:22:00,1.38043,1.38046,1.3803,1.38033,229800000.0
2005-12-27 05:23:00,1.38027,1.3804,1.38027,1.38035,159200002.0
2005-12-27 05:24:00,1.38043,1.38071,1.38043,1.38071,218900000.0
2005-12-27 05:25:00,1.3807,1.38087,1.3805,1.38055,264700002.0
2005-12-27 05:26:00,1.38055,1.38058,1.3805,1.38055,109500000.0
2005-12-27 05:27:00,1.38068,1.38073,1.38038,1.38063,160400000.0
2005-12-27 05:28:00,1.38066,1.38084,1.38044,1.38075,223700001.0
2005-12-27 05:29:00,1.38075,1.38095,1.38061,1.38074,273600001.0
2005-12-27 05:30:00,1.38048,1.38068,1.38038,1.3804,231700000.0
2005-12-27 05:31:00,1.38049,1.38088,1.38049,1.38088,69400001.0
2005-12-27 05:32:00,1.38099,1.38112,1.38094,1.38104,182700001.0
2005-12-27 05:33:00,1.38095,1.38095,1.38071,1.38077,193500000.0
2005-12-27 05:34:00,1.38074,1.38122,1.3807,1.38077,239600000.0
2005-12-27 05:35:00,1.38097,1.38104,1.38089,1.38099,41800000.0
2005-12-27 05:36:00,1.38073,1.38077,1.38049,1.38049,157300000.0
2005-12-27 05:37:00,1.38041,1.38047,1.38032,1.38035,165600000.0
2005-12-27 05:38:00,1.38037,1.38072,1.38037,1.3807,133800001.0
2005-12-27 05:39:00,1.38082,1.38082,1.38053,1.38062,171900000.0
2005-12-27 05:40:00,1.38062,1.38092,1.38057,1.38084,207800000.0
2005-12-27 05:41:00,1.3808,1.3811,1.38073,1.38084,117700000.0
2005-12-27 05:42:00,1.38097,1.38115,1.38086,1.38086,238300000.0
2005-12-27 05:43:00,1.38083,1.38099,1.38081,1.38081,77200001.0
2005-12-27 05:44:00,1.38086,1.38103,1.38078,1.38083,98800000.0
2005-12-27 05:45:00,1.38088,1.38108,1.38083,1.38088,159800000.0
2005-12-27 05:46:00,1.38094,1.38113,1.38091,1.38101,173000000.0
2005-12-27 05:47:00,1.38095,1.38095,1.38064,1.38069,206900000.0
2005-12-27 05:48:00,1.38048,1.3808,1.38045,1.38066,260100001.0
2005-12-27 05:49:00,1.3806,1.3808,1.38041,1.38041,206400002.0
2005-12-27 05:50:00,1.38038,1.38073,1.38038,1.38055,320300001.0
2005-12-27 05:51:00,1.38052,1.38052,1.38037,1.38037,163600000.0
2005-12-27 05:52:00,1.38035,1.38057,1.38032,1.38057,202100002.0
2005-12-27 05:53:00,1.38054,1.38064,1.38033,1.38036,128800000.0
2005-12-27 05:54:00,1.38047,1.38065,1.38031,1.38048,188100001.0
2005-12-27 05:55:00,1.38035,1.38045,1.3802,1.3803,225400001.0
2005-12-27 05:56:00,1.38041,1.38071,1.38038,1.3805,126000000.0
2005-12-27 05:57:00,1.38052,1.38064,1.38052,1.38062,188200000.0
2005-12-27 05:58:00,1.3807,1.38075,1.38058,1.38058,150700000.0
2005-12-27 05:59:00,1.38075,1.38082,1.38065,1.38067,82200000.0
2005-12-27 06:00:00,1.3807,1.38072,1.38062,1.38067,191100000.0
2005-12-27 06:01:00,1.38079,1.38084,1.38064,1.38067,161900000.0
2005-12-27 06:02:00,1.38065,1.38082,1.38062,1.38069,251700000.0
2005-12-27 06:03:00,1.38077,1.38087,1.38067,1.38082,57200000.0
2005-12-27 06:04:00,1.38065,1.38065,1.38046,1.3805,140400000.0
2005-12-27 06:05:00,1.38048,1.38065,1.38044,1.38053,385600002.0
2005-12-27 06:06:00,1.38062,1.38084,1.38056,1.38084,69800000.0
2005-12-27 06:07:00,1.38096,1.38099,1.38074,1.38094,328800001.0
2005-12-27 06:08:00,1.38076,1.38101,1.3807,1.38093,543400002.0
2005-12-27 06:09:00,1.38083,1.38114,1.38076,1.381,415400000.0
2005-12-27 06:10:00,1.38102,1.38107,1.38086,1.38086,317900000.0
2005-12-27 06:11:00,1.38076,1.38091,1.38071,1.38084,399400001.0
2005-12-27 06:12:00,1.38086,1.38114,1.38083,1.38097,233700000.0
2005-12-27 06:13:00,1.38094,1.38109,1.38076,1.38076,339000000.0
2005-12-27 06:14:00,1.38099,1.38104,1.38074,1.38084,360600000.0
2005-12-27 06:15:00,1.38074,1.38085,1.38066,1.38084,152000000.0
2005-12-27 06:16:00,1.38066,1.38079,1.38059,1.38079,228700001.0
2005-12-27 06:17:00,1.38064,1.38081,1.38064,1.38072,161500000.0
2005-12-27 06:18:00,1.38075,1.38095,1.38066,1.38066,221100000.0
2005-12-27 06:19:00,1.38074,1.38094,1.38074,1.38082,231600001.0
2005-12-27 06:20:00,1.38084,1.38099,1.38074,1.38077,311500001.0
2005-12-27 06:21:00,1.38087,1.38091,1.38071,1.38079,244900000.0
2005-12-27 06:22:00,1.38086,1.38112,1.38081,1.38089,244300000.0
2005-12-27 06:23:00,1.38076,1.38094,1.38074,1.38087,292400000.0
2005-12-27 06:24:00,1.38084,1.38099,1.38074,1.38087,310200001.0
2005-12-27 06:25:00,1.38086,1.38094,1.38081,1.38089,237700001.0
2005-12-27 06:26:00,1.38084,1.38096,1.38076,1.38092,330100000.0
2005-12-27 06:27:00,1.38087,1.38094,1.38079,1.38089,309000001.0
2005-12-27 06:28:00,1.38089,1.38104,1.38077,1.38089,361300001.0
2005-12-27 06:29:00,1.38089,1.38099,1.38079,1.38082,95800000.0
2005-12-27 06:30:00,1.38079,1.38101,1.38076,1.38087,247800000.0
2005-12-27 06:31:00,1.38092,1.38099,1.38079,1.38091,126600000.0
2005-12-27 06:32:00,1.38091,1.38097,1.38089,1.38091,143200000.0
2005-12-27 06:33:00,1.38092,1.38109,1.38089,1.38092,226500000.0
2005-12-27 06:34:00,1.38094,1.38104,1.38084,1.38099,241000001.0
2005-12-27 06:35:00,1.38084,1.38109,1.38082,1.38084,150900000.0
2005-12-27 06:36:00,1.38084,1.38094,1.38084,1.38084,59600000.0
2005-12-27 06:37:00,1.38081,1.38087,1.38074,1.38076,196400000.0
2005-12-27 06:38:00,1.38075,1.38103,1.38071,1.38074,140300000.0
2005-12-27 06:39:00,1.38083,1.38092,1.3808,1.38092,37600000.0
2005-12-27 06:40:00,1.38089,1.38089,1.38068,1.38075,100400000.0
2005-12-27 06:41:00,1.38074,1.3808,1.38064,1.38071,179500000.0
2005-12-27 06:42:00,1.38071,1.38074,1.38051,1.38061,246000000.0
2005-12-27 06:43:00,1.38055,1.38068,1.38052,1.38067,129900000.0
2005-12-27 06:44:00,1.38071,1.38083,1.38064,1.38072,281600001.0
2005-12-27 06:45:00,1.38077,1.38082,1.38067,1.38082,238400000.0
2005-12-27 06:46:00,1.38077,1.38084,1.3807,1.38077,274900001.0
2005-12-27 06:47:00,1.38077,1.38085,1.38067,1.3808,244700001.0
2005-12-27 06:48:00,1.38064,1.38087,1.38062,1.38077,32400000.0
2005-12-27 06:49:00,1.38072,1.38097,1.38064,1.38074,253400002.0
2005-12-27 06:50:00,1.38084,1.38094,1.3807,1.38074,37200000.0
2005-12-27 06:51:00,1.38092,1.38092,1.3805,1.38077,36000000.0
2005-12-27 06:52:00,1.38066,1.38085,1.38066,1.38076,226400001.0
2005-12-27 06:53:00,1.38081,1.38115,1.38079,1.38098,249100000.0
2005-12-27 06:54:00,1.38098,1.38121,1.38089,1.38096,483200002.0
2005-12-27 06:55:00,1.38084,1.38094,1.38074,1.38086,332900000.0
2005-12-27 06:56:00,1.38091,1.38093,1.38084,1.38088,39000000.0
2005-12-27 06:57:00,1.38091,1.38093,1.38083,1.3809,72800000.0
2005-12-27 06:58:00,1.38092,1.38101,1.38081,1.38089,213200000.0
2005-12-27 06:59:00,1.38081,1.38102,1.38074,1.38084,272100000.0
2005-12-27 07:00:00,1.38099,1.38104,1.38092,1.38094,138400000.0
2005-12-27 07:01:00,1.38079,1.38094,1.38079,1.38092,305100000.0
2005-12-27 07:02:00,1.38092,1.38117,1.38091,1.38111,365200000.0
2005-12-27 07:03:00,1.38116,1.38123,1.38108,1.38116,201600001.0
2005-12-27 07:04:00,1.38116,1.38126,1.38108,1.38116,337700001.0
2005-12-27 07:05:00,1.38126,1.38126,1.3811,1.38116,108300000.0
2005-12-27 07:06:00,1.38118,1.38123,1.38103,1.38116,190400000.0
2005-12-27 07:07:00,1.38108,1.38111,1.38091,1.38104,185600000.0
2005-12-27 07:08:00,1.38106,1.38116,1.38091,1.38101,246000000.0
2005-12-27 07:09:00,1.38103,1.38106,1.38091,1.38091,242600001.0
2005-12-27 07:10:00,1.38103,1.38106,1.38086,1.38089,480400002.0
2005-12-27 07:11:00,1.38091,1.38098,1.38088,1.38093,310900000.0
2005-12-27 07:12:00,1.38091,1.38106,1.38086,1.38104,291300000.0
2005-12-27 07:13:00,1.38104,1.38106,1.38088,1.38096,236900000.0
2005-12-27 07:14:00,1.38091,1.38091,1.38075,1.38088,496300000.0
2005-12-27 07:15:00,1.38128,1.38147,1.38108,1.38137,259600000.0
2005-12-27 07:16:00,1.38117,1.38127,1.38112,1.38124,196100000.0
2005-12-27 07:17:00,1.38122,1.38135,1.38113,1.38113,235900000.0
2005-12-27 07:18:00,1.38134,1.38163,1.3812,1.38163,461400003.0
2005-12-27 07:19:00,1.38156,1.38177,1.38147,1.38177,364900002.0
2005-12-27 07:20:00,1.38184,1.38199,1.3817,1.38185,484100001.0
2005-12-27 07:21:00,1.38152,1.38174,1.38146,1.38146,304000001.0
2005-12-27 07:22:00,1.38159,1.38188,1.38157,1.38183,321900000.0
2005-12-27 07:23:00,1.38197,1.38219,1.38185,1.38209,433300000.0
2005-12-27 07:24:00,1.38206,1.38248,1.38206,1.38243,247400000.0
2005-12-27 07:25:00,1.38264,1.38282,1.38257,1.38263,337700000.0
2005-12-27 07:26:00,1.38251,1.38262,1.38238,1.38255,254600000.0
2005-12-27 07:27:00,1.38243,1.38254,1.38221,1.3825,151900000.0
2005-12-27 07:28:00,1.3825,1.38253,1.38228,1.38228,229600001.0
2005-12-27 07:29:00,1.38213,1.38224,1.38189,1.38193,206600000.0
2005-12-27 07:30:00,1.38196,1.38211,1.38191,1.38203,555500001.0
2005-12-27 07:31:00,1.38196,1.38214,1.38193,1.38199,271700000.0
2005-12-27 07:32:00,1.38199,1.38204,1.38181,1.38194,482400003.0
2005-12-27 07:33:00,1.38187,1.38199,1.38175,1.3818,391700000.0
2005-12-27 07:34:00,1.38186,1.38205,1.38185,1.38191,272800000.0
2005-12-27 07:35:00,1.38193,1.38217,1.38193,1.38203,250600000.0
2005-12-27 07:36:00,1.38206,1.38212,1.38187,1.38209,390000001.0
2005-12-27 07:37:00,1.38209,1.38211,1.38186,1.38194,199100000.0
2005-12-27 07:38:00,1.38188,1.38211,1.38188,1.38201,20500000.0
2005-12-27 07:39:00,1.38189,1.38199,1.38179,1.38199,402600000.0
2005-12-27 07:40:00,1.38194,1.38206,1.38181,1.38189,429200001.0
2005-12-27 07:41:00,1.38188,1.38213,1.38182,1.38198,622500002.0
2005-12-27 07:42:00,1.3818,1.3818,1.38146,1.38159,339500001.0
2005-12-27 07:43:00,1.38155,1.38171,1.38143,1.38168,201000000.0
2005-12-27 07:44:00,1.38162,1.38165,1.38145,1.38147,438100002.0
2005-12-27 07:45:00,1.38141,1.38144,1.38117,1.38119,360200000.0
2005-12-27 07:46:00,1.38134,1.38155,1.38129,1.38137,476300001.0
2005-12-27 07:47:00,1.38151,1.38171,1.38133,1.3814,607400000.0
2005-12-27 07:48:00,1.38138,1.38158,1.38133,1.38138,714000001.0
2005-12-27 07:49:00,1.38158,1.38175,1.38143,1.38158,643400001.0
2005-12-27 07:50:00,1.38163,1.38184,1.38155,1.38169,625900000.0
2005-12-27 07:51:00,1.38177,1.38198,1.38163,1.3818,590500000.0
2005-12-27 07:52:00,1.38176,1.38184,1.38164,1.38174,414600001.0
2005-12-27 07:53:00,1.38172,1.38195,1.3816,1.38185,566100000.0
2005-12-27 07:54:00,1.38183,1.38194,1.3817,1.38173,345500001.0
2005-12-27 07:55:00,1.38171,1.38178,1.38156,1.38164,357000000.0
2005-12-27 07:56:00,1.38154,1.38179,1.38145,1.38171,690100003.0
2005-12-27 07:57:00,1.38151,1.38175,1.38142,1.38158,603000000.0
2005-12-27 07:58:00,1.38159,1.38177,1.38146,1.38146,673700001.0
2005-12-27 07:59:00,1.38155,1.38185,1.38155,1.38161,451100002.0
2005-12-27 08:00:00,1.38176,1.38184,1.38159,1.38174,429000000.0
2005-12-27 08:01:00,1.38161,1.38198,1.38154,1.38161,556000003.0
2005-12-27 08:02:00,1.38157,1.38171,1.38151,1.38164,256400000.0
2005-12-27 08:03:00,1.38174,1.38181,1.38158,1.38174,448800000.0
2005-12-27 08:04:00,1.38178,1.38196,1.38173,1.38195,421000001.0
2005-12-27 08:05:00,1.382,1.382,1.38183,1.38183,296300000.0
2005-12-27 08:06:00,1.38185,1.38194,1.38156,1.38181,648300002.0
2005-12-27 08:07:00,1.38166,1.38181,1.38156,1.38168,521900000.0
2005-12-27 08:08:00,1.38168,1.38175,1.38156,1.38161,397200001.0
2005-12-27 08:09:00,1.38153,1.38168,1.38138,1.3815,552700001.0
2005-12-27 08:10:00,1.38154,1.38177,1.38137,1.38168,594200000.0
2005-12-27 08:11:00,1.38156,1.38171,1.38138,1.3815,219500000.0
2005-12-27 08:12:00,1.38146,1.3816,1.38138,1.38159,419400001.0
2005-12-27 08:13:00,1.3816,1.38167,1.38148,1.38156,274700000.0
2005-12-27 08:14:00,1.38144,1.38158,1.38138,1.38138,110300000.0
2005-12-27 08:15:00,1.38131,1.38148,1.38127,1.38148,316800001.0
2005-12-27 08:16:00,1.38148,1.38155,1.38138,1.38141,275300001.0
2005-12-27 08:17:00,1.38143,1.38158,1.38135,1.38138,257900002.0
2005-12-27 08:18:00,1.3814,1.38167,1.3814,1.38144,186900001.0
2005-12-27 08:19:00,1.38136,1.38146,1.38128,1.38141,304300001.0
2005-12-27 08:20:00,1.38136,1.38149,1.38126,1.38129,297500002.0
2005-12-27 08:21:00,1.38129,1.38154,1.38121,1.38136,492700001.0
2005-12-27 08:22:00,1.38135,1.38151,1.3813,1.38147,280200001.0
2005-12-27 08:23:00,1.38147,1.38171,1.38143,1.38147,262600000.0
2005-12-27 08:24:00,1.38152,1.38175,1.38145,1.38155,451800001.0
2005-12-27 08:25:00,1.38167,1.38182,1.38151,1.38151,541700002.0
2005-12-27 08:26:00,1.38133,1.38161,1.38131,1.38136,336000000.0
2005-12-27 08:27:00,1.38139,1.38157,1.38128,1.38142,435100002.0
2005-12-27 08:28:00,1.38143,1.38156,1.38135,1.38146,506100001.0
2005-12-27 08:29:00,1.38139,1.38161,1.38133,1.38144,411200000.0
2005-12-27 08:30:00,1.38143,1.38155,1.38135,1.38151,480900003.0
2005-12-27 08:31:00,1.38139,1.38152,1.38124,1.38139,226200000.0
2005-12-27 08:32:00,1.38135,1.38147,1.38127,1.38139,250900000.0
2005-12-27 08:33:00,1.38137,1.38137,1.38109,1.38109,218600001.0
2005-12-27 08:34:00,1.38096,1.38104,1.38063,1.38066,681100003.0
2005-12-27 08:35:00,1.38065,1.38088,1.38055,1.38064,521200000.0
2005-12-27 08:36:00,1.38082,1.38082,1.38046,1.38067,397000000.0
2005-12-27 08:37:00,1.38063,1.38081,1.38047,1.38081,336900002.0
2005-12-27 08:38:00,1.38071,1.38086,1.38054,1.38084,375400000.0
2005-12-27 08:39:00,1.38085,1.38095,1.38068,1.38078,530000001.0
2005-12-27 08:40:00,1.38068,1.38095,1.38067,1.38069,351400001.0
2005-12-27 08:41:00,1.38084,1.38096,1.38057,1.38077,513500001.0
2005-12-27 08:42:00,1.38078,1.38109,1.3807,1.3807,495800000.0
2005-12-27 08:43:00,1.38078,1.38093,1.3806,1.38063,277800000.0
2005-12-27 08:44:00,1.38075,1.38091,1.3807,1.3808,433100000.0
2005-12-27 08:45:00,1.38085,1.38101,1.38065,1.38071,639300003.0
2005-12-27 08:46:00,1.38069,1.38101,1.38064,1.38089,763000003.0
2005-12-27 08:47:00,1.38098,1.38102,1.38083,1.3809,548700000.0
2005-12-27 08:48:00,1.38088,1.38114,1.38078,1.38104,340200001.0
2005-12-27 08:49:00,1.38098,1.38117,1.38091,1.38091,497800001.0
2005-12-27 08:50:00,1.3811,1.38122,1.38093,1.38109,511600000.0
2005-12-27 08:51:00,1.38116,1.38133,1.38088,1.38098,544700000.0
2005-12-27 08:52:00,1.38111,1.38124,1.38094,1.38098,582900001.0
2005-12-27 08:53:00,1.38121,1.38138,1.38099,1.38113,481800000.0
2005-12-27 08:54:00,1.38103,1.3811,1.38081,1.38083,696800002.0
2005-12-27 08:55:00,1.38094,1.38127,1.38084,1.38088,621400001.0
2005-12-27 08:56:00,1.38084,1.3812,1.38081,1.38099,609100003.0
2005-12-27 08:57:00,1.38103,1.38124,1.38091,1.38103,513200000.0
2005-12-27 08:58:00,1.38118,1.38142,1.38106,1.38128,465800002.0
2005-12-27 08:59:00,1.38119,1.38137,1.38117,1.3812,359900002.0
2005-12-27 09:00:00,1.38123,1.38142,1.38114,1.38137,472300001.0
2005-12-27 09:01:00,1.38139,1.38149,1.38125,1.38133,403900003.0
2005-12-27 09:02:00,1.38112,1.38132,1.38103,1.3811,682300001.0
2005-12-27 09:03:00,1.38111,1.38121,1.38097,1.38103,594300001.0
2005-12-27 09:04:00,1.38128,1.38133,1.381,1.38118,662200000.0
2005-12-27 09:05:00,1.38114,1.38144,1.38114,1.38134,591900002.0
2005-12-27 09:06:00,1.38125,1.38145,1.38112,1.38135,564200001.0
2005-12-27 09:07:00,1.38125,1.38135,1.38115,1.38125,348500001.0
2005-12-27 09:08:00,1.38125,1.38132,1.38117,1.38122,227300001.0
2005-12-27 09:09:00,1.38125,1.38138,1.38115,1.38135,276600000.0
2005-12-27 09:10:00,1.38133,1.38155,1.38126,1.38141,358400000.0
2005-12-27 09:11:00,1.38143,1.38176,1.38138,1.38151,533300001.0
2005-12-27 09:12:00,1.38162,1.38173,1.38123,1.38154,509900001.0
2005-12-27 09:13:00,1.38163,1.3818,1.38154,1.38154,473300000.0
2005-12-27 09:14:00,1.38149,1.38176,1.38142,1.38176,309200000.0
2005-12-27 09:15:00,1.38168,1.38168,1.3812,1.38138,459300002.0
2005-12-27 09:16:00,1.38129,1.38144,1.38121,1.38136,558000001.0
2005-12-27 09:17:00,1.38136,1.38168,1.38132,1.38168,512400001.0
2005-12-27 09:18:00,1.38231,1.38248,1.38228,1.38228,185400000.0
2005-12-27 09:19:00,1.38197,1.38214,1.38178,1.38188,531000003.0
2005-12-27 09:20:00,1.38178,1.38218,1.38178,1.38209,270500000.0
2005-12-27 09:21:00,1.38228,1.38238,1.38201,1.38205,350500002.0
2005-12-27 09:22:00,1.38197,1.38216,1.3819,1.38204,342800000.0
2005-12-27 09:23:00,1.38223,1.38229,1.38206,1.38206,375900000.0
2005-12-27 09:24:00,1.3821,1.38247,1.38199,1.38216,310300002.0
2005-12-27 09:25:00,1.38238,1.38248,1.38231,1.38246,398000003.0
2005-12-27 09:26:00,1.38241,1.38284,1.38241,1.38244,603100002.0
2005-12-27 09:27:00,1.38234,1.38253,1.38226,1.38234,346100000.0
2005-12-27 09:28:00,1.38236,1.38252,1.38217,1.38241,457900001.0
2005-12-27 09:29:00,1.38247,1.38253,1.38227,1.3824,490300001.0
2005-12-27 09:30:00,1.38226,1.38226,1.3817,1.3817,709800003.0
2005-12-27 09:31:00,1.38227,1.3825,1.38211,1.38233,372500001.0
2005-12-27 09:32:00,1.38237,1.38245,1.38224,1.38238,420200002.0
2005-12-27 09:33:00,1.38228,1.38228,1.38169,1.38169,297300000.0
2005-12-27 09:34:00,1.38164,1.38164,1.38085,1.38093,409500001.0
2005-12-27 09:35:00,1.38093,1.3811,1.38093,1.38102,242400000.0
2005-12-27 09:36:00,1.38105,1.38112,1.38088,1.38103,397600001.0
2005-12-27 09:37:00,1.38105,1.3811,1.38087,1.38102,419700001.0
2005-12-27 09:38:00,1.38092,1.3812,1.38091,1.381,378700001.0
2005-12-27 09:39:00,1.38106,1.38112,1.38088,1.38093,400200000.0
2005-12-27 09:40:00,1.38087,1.38111,1.3808,1.38092,420200001.0
2005-12-27 09:41:00,1.38088,1.38109,1.38086,1.38104,526800002.0
2005-12-27 09:42:00,1.38119,1.38209,1.38119,1.38209,480600003.0
2005-12-27 09:43:00,1.38225,1.38225,1.38148,1.38173,297000000.0
2005-12-27 09:44:00,1.38149,1.38164,1.38129,1.38129,413700000.0
2005-12-27 09:45:00,1.3814,1.38147,1.38125,1.38145,599400001.0
2005-12-27 09:46:00,1.38139,1.38139,1.38104,1.38104,300000000.0
2005-12-27 09:47:00,1.38116,1.38144,1.38108,1.38144,446100001.0
2005-12-27 09:48:00,1.38152,1.38159,1.38137,1.38142,353800000.0
2005-12-27 09:49:00,1.38145,1.38169,1.3813,1.38165,542300000.0
2005-12-27 09:50:00,1.38145,1.38157,1.38134,1.38147,479400001.0
2005-12-27 09:51:00,1.38147,1.3817,1.38137,1.38155,439500001.0
2005-12-27 09:52:00,1.38154,1.38169,1.38142,1.38153,447300003.0
2005-12-27 09:53:00,1.3815,1.38177,1.38148,1.38159,318100000.0
2005-12-27 09:54:00,1.38145,1.3817,1.38137,1.38157,549500003.0
2005-12-27 09:55:00,1.38152,1.38162,1.38134,1.38152,557000001.0
2005-12-27 09:56:00,1.38147,1.38157,1.3814,1.38149,386100001.0
2005-12-27 09:57:00,1.38152,1.3816,1.38137,1.38142,623800000.0
2005-12-27 09:58:00,1.38152,1.3816,1.38132,1.38137,815200001.0
2005-12-27 09:59:00,1.38149,1.3817,1.38137,1.38167,694300002.0
2005-12-27 10:00:00,1.38162,1.3821,1.38103,1.38154,253700000.0
2005-12-27 10:01:00,1.38168,1.38241,1.38145,1.38241,685600001.0
2005-12-27 10:02:00,1.38264,1.38281,1.38245,1.38272,621700003.0
2005-12-27 10:03:00,1.38269,1.38288,1.38255,1.38271,514300001.0
2005-12-27 10:04:00,1.38255,1.38269,1.38234,1.38265,427400001.0
2005-12-27 10:05:00,1.38229,1.38249,1.38226,1.38247,529900003.0
2005-12-27 10:06:00,1.38256,1.38285,1.38251,1.38267,483600002.0
2005-12-27 10:07:00,1.38246,1.38276,1.38238,1.38256,484000000.0
2005-12-27 10:08:00,1.38248,1.38277,1.38246,1.38253,504200001.0
2005-12-27 10:09:00,1.38263,1.38266,1.38238,1.38263,535000001.0
2005-12-27 10:10:00,1.38247,1.38255,1.38242,1.3825,362200003.0
2005-12-27 10:11:00,1.38252,1.38259,1.38242,1.38257,390100002.0
2005-12-27 10:12:00,1.38255,1.3826,1.38237,1.38249,431800000.0
2005-12-27 10:13:00,1.38252,1.38255,1.38237,1.38247,529600002.0
2005-12-27 10:14:00,1.38252,1.38276,1.38246,1.38258,546900000.0
2005-12-27 10:15:00,1.38268,1.38281,1.38261,1.38269,455600003.0
2005-12-27 10:16:00,1.38273,1.3828,1.38257,1.38274,374700001.0
2005-12-27 10:17:00,1.38274,1.38302,1.3826,1.38273,322900002.0
2005-12-27 10:18:00,1.38297,1.3832,1.38297,1.38313,427000001.0
2005-12-27 10:19:00,1.38337,1.38374,1.38337,1.38374,350600000.0
2005-12-27 10:20:00,1.38379,1.38416,1.38379,1.38416,504400000.0
2005-12-27 10:21:00,1.38422,1.38433,1.3841,1.38422,434500002.0
2005-12-27 10:22:00,1.38421,1.38442,1.38418,1.38422,325300000.0
2005-12-27 10:23:00,1.38388,1.38414,1.38384,1.38388,531700001.0
2005-12-27 10:24:00,1.38381,1.38382,1.3835,1.38363,369900001.0
2005-12-27 10:25:00,1.38369,1.38377,1.38346,1.3837,356300000.0
2005-12-27 10:26:00,1.38383,1.38405,1.38366,1.38391,486400001.0
2005-12-27 10:27:00,1.38381,1.38385,1.38357,1.38357,500500003.0
2005-12-27 10:28:00,1.38366,1.38393,1.38364,1.38387,703000003.0
2005-12-27 10:29:00,1.38386,1.38397,1.38374,1.38385,483600000.0
2005-12-27 10:30:00,1.38387,1.38421,1.38373,1.38375,646000001.0
2005-12-27 10:31:00,1.38345,1.38374,1.38333,1.38338,506400001.0
2005-12-27 10:32:00,1.38329,1.38352,1.38314,1.38318,467400000.0
2005-12-27 10:33:00,1.38354,1.38375,1.38342,1.38371,543500002.0
2005-12-27 10:34:00,1.38372,1.38382,1.38356,1.38375,451700003.0
2005-12-27 10:35:00,1.38373,1.384,1.38366,1.38384,500600002.0
2005-12-27 10:36:00,1.38396,1.38461,1.38396,1.38443,502400002.0
2005-12-27 10:37:00,1.38452,1.38456,1.38421,1.38439,510100000.0
2005-12-27 10:38:00,1.38446,1.38452,1.38428,1.38433,422600000.0
2005-12-27 10:39:00,1.38423,1.38437,1.3841,1.38434,436400001.0
2005-12-27 10:40:00,1.38433,1.38445,1.38408,1.3841,316000000.0
2005-12-27 10:41:00,1.38411,1.3843,1.3837,1.3837,628100000.0
2005-12-27 10:42:00,1.38375,1.38375,1.38326,1.38326,342300000.0
2005-12-27 10:43:00,1.38347,1.38347,1.3823,1.3823,479100000.0
2005-12-27 10:44:00,1.38228,1.38255,1.38212,1.38246,549400002.0
2005-12-27 10:45:00,1.38282,1.38357,1.38275,1.38357,509000000.0
2005-12-27 10:46:00,1.38368,1.38443,1.38368,1.38443,324200001.0
2005-12-27 10:47:00,1.38448,1.38448,1.38407,1.38407,435100001.0
2005-12-27 10:48:00,1.38401,1.38448,1.38383,1.38438,512500001.0
2005-12-27 10:49:00,1.38447,1.38469,1.38437,1.3844,365800002.0
2005-12-27 10:50:00,1.38399,1.38411,1.38359,1.38386,563300001.0
2005-12-27 10:51:00,1.38387,1.38426,1.38385,1.38396,488400002.0
2005-12-27 10:52:00,1.38392,1.38405,1.38381,1.38387,353400001.0
2005-12-27 10:53:00,1.38355,1.3839,1.38334,1.38388,417900002.0
2005-12-27 10:54:00,1.38405,1.38442,1.38405,1.38442,448200003.0
2005-12-27 10:55:00,1.38446,1.38457,1.38418,1.38449,462300002.0
2005-12-27 10:56:00,1.38449,1.38449,1.38369,1.38387,416800000.0
2005-12-27 10:57:00,1.38393,1.38393,1.38341,1.38341,352800000.0
2005-12-27 10:58:00,1.38344,1.38354,1.38324,1.38339,460200002.0
2005-12-27 10:59:00,1.38334,1.38377,1.38333,1.38349,847400001.0
2005-12-27 11:00:00,1.3836,1.38409,1.3836,1.38409,521500000.0
2005-12-27 11:01:00,1.38423,1.38444,1.38388,1.38395,559000001.0
2005-12-27 11:02:00,1.38387,1.38409,1.38371,1.38397,523600001.0
2005-12-27 11:03:00,1.38401,1.38402,1.38381,1.38393,248400000.0
2005-12-27 11:04:00,1.38392,1.38407,1.38374,1.384,594100001.0
2005-12-27 11:05:00,1.38403,1.3843,1.38389,1.38397,536300001.0
2005-12-27 11:06:00,1.38403,1.38432,1.384,1.38429,602700001.0
2005-12-27 11:07:00,1.38428,1.38439,1.38421,1.38426,246300000.0
2005-12-27 11:08:00,1.3844,1.38456,1.38429,1.38432,320600000.0
2005-12-27 11:09:00,1.38422,1.38442,1.38406,1.38406,426600001.0
2005-12-27 11:10:00,1.38412,1.38429,1.38404,1.38419,541000002.0
2005-12-27 11:11:00,1.38385,1.38428,1.38385,1.384,563500004.0
2005-12-27 11:12:00,1.38412,1.38436,1.38405,1.38417,569300001.0
2005-12-27 11:13:00,1.38414,1.38417,1.38399,1.38414,384000001.0
2005-12-27 11:14:00,1.38409,1.38419,1.38396,1.38414,461600000.0
2005-12-27 11:15:00,1.38417,1.38424,1.38399,1.38407,493900001.0
2005-12-27 11:16:00,1.38409,1.38416,1.38386,1.38397,417500000.0
2005-12-27 11:17:00,1.38386,1.38401,1.38378,1.38394,439100001.0
2005-12-27 11:18:00,1.38397,1.38415,1.38382,1.38395,428800001.0
2005-12-27 11:19:00,1.38392,1.38409,1.38387,1.38394,301200001.0
2005-12-27 11:20:00,1.38384,1.38403,1.38366,1.38367,586700001.0
2005-12-27 11:21:00,1.38389,1.38397,1.38361,1.38381,623100001.0
2005-12-27 11:22:00,1.38347,1.38375,1.38342,1.38367,573000002.0
2005-12-27 11:23:00,1.38362,1.38377,1.38342,1.38362,502100001.0
2005-12-27 11:24:00,1.38367,1.38372,1.38357,1.38367,420600002.0
2005-12-27 11:25:00,1.38367,1.38367,1.38352,1.38367,441800001.0
2005-12-27 11:26:00,1.38367,1.38372,1.38352,1.38367,515700000.0
2005-12-27 11:27:00,1.38362,1.38377,1.38342,1.38352,545800001.0
2005-12-27 11:28:00,1.38369,1.38369,1.38342,1.38356,407600002.0
2005-12-27 11:29:00,1.38353,1.38363,1.3833,1.38347,490600001.0
2005-12-27 11:30:00,1.3833,1.38332,1.38311,1.38323,430200000.0
2005-12-27 11:31:00,1.38317,1.38346,1.38307,1.38325,581000004.0
2005-12-27 11:32:00,1.38329,1.38346,1.38317,1.38336,443500000.0
2005-12-27 11:33:00,1.38341,1.38359,1.38337,1.38345,530000001.0
2005-12-27 11:34:00,1.38339,1.38349,1.38321,1.38329,669800001.0
2005-12-27 11:35:00,1.38332,1.38349,1.38322,1.38341,568000000.0
2005-12-27 11:36:00,1.38334,1.38341,1.38311,1.38312,535300001.0
2005-12-27 11:37:00,1.38314,1.38331,1.38297,1.38305,557300001.0
2005-12-27 11:38:00,1.38313,1.38339,1.38291,1.38302,523300002.0
2005-12-27 11:39:00,1.3831,1.38321,1.38288,1.38293,661800000.0
2005-12-27 11:40:00,1.38306,1.38332,1.38287,1.38332,632600000.0
2005-12-27 11:41:00,1.38342,1.38374,1.38329,1.3834,703100000.0
2005-12-27 11:42:00,1.38346,1.38352,1.38319,1.38334,615300003.0
2005-12-27 11:43:00,1.38343,1.3836,1.3834,1.38342,595600001.0
2005-12-27 11:44:00,1.38353,1.38359,1.3833,1.38338,595700000.0
2005-12-27 11:45:00,1.38355,1.38362,1.38335,1.38355,597400002.0
2005-12-27 11:46:00,1.38341,1.38349,1.38326,1.38349,485700001.0
2005-12-27 11:47:00,1.38341,1.38362,1.38329,1.38353,456900000.0
2005-12-27 11:48:00,1.38354,1.38373,1.38346,1.38359,473600000.0
2005-12-27 11:49:00,1.38376,1.3839,1.38363,1.38373,401700001.0
2005-12-27 11:50:00,1.38367,1.3838,1.38352,1.38372,341700000.0
2005-12-27 11:51:00,1.38368,1.3838,1.38352,1.38377,160300001.0
2005-12-27 11:52:00,1.38374,1.38392,1.38374,1.38379,240200000.0
2005-12-27 11:53:00,1.38375,1.38401,1.38371,1.38389,180000000.0
2005-12-27 11:54:00,1.38399,1.38427,1.38392,1.38416,396000002.0
2005-12-27 11:55:00,1.38434,1.38447,1.38427,1.38428,468100000.0
2005-12-27 11:56:00,1.38414,1.38427,1.38394,1.38414,418100002.0
2005-12-27 11:57:00,1.38409,1.38409,1.38374,1.38388,500200004.0
2005-12-27 11:58:00,1.38394,1.38397,1.38366,1.38373,460500000.0
2005-12-27 11:59:00,1.3838,1.38395,1.38367,1.38375,439800001.0
2005-12-27 12:00:00,1.38387,1.38404,1.38373,1.38395,489400000.0
2005-12-27 12:01:00,1.3843,1.38464,1.38427,1.38458,440800001.0
2005-12-27 12:02:00,1.38466,1.38484,1.38459,1.38467,391400001.0
2005-12-27 12:03:00,1.3847,1.38472,1.38455,1.3847,346800001.0
2005-12-27 12:04:00,1.38463,1.38486,1.38455,1.38471,348700001.0
2005-12-27 12:05:00,1.38478,1.38478,1.38444,1.38447,362200002.0
2005-12-27 12:06:00,1.38422,1.38447,1.38419,1.38432,374500002.0
2005-12-27 12:07:00,1.38434,1.38434,1.38393,1.38397,349900000.0
2005-12-27 12:08:00,1.38388,1.38393,1.38363,1.38388,441800001.0
2005-12-27 12:09:00,1.38395,1.384,1.38375,1.3839,372400000.0
2005-12-27 12:10:00,1.38389,1.38413,1.38378,1.38391,368400000.0
2005-12-27 12:11:00,1.38385,1.38398,1.38373,1.38389,259500000.0
2005-12-27 12:12:00,1.38392,1.38405,1.38386,1.38391,195300000.0
2005-12-27 12:13:00,1.38384,1.38403,1.38372,1.38382,532000001.0
2005-12-27 12:14:00,1.38382,1.38394,1.38363,1.38392,617000001.0
2005-12-27 12:15:00,1.38388,1.38411,1.38387,1.38409,308000003.0
2005-12-27 12:16:00,1.38409,1.38422,1.38399,1.38417,407000001.0
2005-12-27 12:17:00,1.38414,1.38419,1.38409,1.38414,230300001.0
2005-12-27 12:18:00,1.38416,1.38422,1.38391,1.38419,313000001.0
2005-12-27 12:19:00,1.38427,1.3845,1.38426,1.38444,438700001.0
2005-12-27 12:20:00,1.38421,1.38431,1.38406,1.38423,426800000.0
2005-12-27 12:21:00,1.38421,1.38431,1.38411,1.38421,397800000.0
2005-12-27 12:22:00,1.38422,1.38433,1.38406,1.38412,346900001.0
2005-12-27 12:23:00,1.38419,1.38419,1.38399,1.38411,371800000.0
2005-12-27 12:24:00,1.38394,1.38419,1.38389,1.38394,572000001.0
2005-12-27 12:25:00,1.38414,1.38427,1.38399,1.38409,376000000.0
2005-12-27 12:26:00,1.38402,1.38415,1.38393,1.38399,455100002.0
2005-12-27 12:27:00,1.38391,1.38401,1.38381,1.38386,475500001.0
2005-12-27 12:28:00,1.38381,1.384,1.38368,1.3838,565900002.0
2005-12-27 12:29:00,1.3836,1.3838,1.38343,1.38357,731600002.0
2005-12-27 12:30:00,1.38351,1.38364,1.38339,1.38362,629900000.0
2005-12-27 12:31:00,1.38349,1.38357,1.38324,1.38334,659800001.0
2005-12-27 12:32:00,1.38336,1.38365,1.38329,1.38341,578000001.0
2005-12-27 12:33:00,1.38351,1.38354,1.38331,1.38348,46200000.0
2005-12-27 12:34:00,1.3834,1.38378,1.38328,1.38341,601300002.0
2005-12-27 12:35:00,1.38358,1.38371,1.38341,1.3836,582000001.0
2005-12-27 12:36:00,1.38359,1.38378,1.38353,1.38358,386100000.0
2005-12-27 12:37:00,1.3836,1.38365,1.38339,1.38339,546000002.0
2005-12-27 12:38:00,1.38339,1.38368,1.38335,1.38354,718100003.0
2005-12-27 12:39:00,1.38348,1.38348,1.38306,1.38306,521000003.0
2005-12-27 12:40:00,1.38305,1.38353,1.38305,1.38353,514500000.0
2005-12-27 12:41:00,1.38358,1.38388,1.38358,1.38372,237200001.0
2005-12-27 12:42:00,1.38367,1.38385,1.38353,1.38369,310900000.0
2005-12-27 12:43:00,1.3836,1.38382,1.38352,1.38365,447900000.0
2005-12-27 12:44:00,1.38364,1.38377,1.38345,1.3837,425000001.0
2005-12-27 12:45:00,1.38391,1.38423,1.3838,1.38406,431900000.0
2005-12-27 12:46:00,1.38394,1.38398,1.38373,1.3838,414200001.0
2005-12-27 12:47:00,1.38368,1.38383,1.38354,1.38366,331100000.0
2005-12-27 12:48:00,1.38367,1.3838,1.38357,1.38367,439700000.0
2005-12-27 12:49:00,1.38367,1.3837,1.38343,1.38353,465600000.0
2005-12-27 12:50:00,1.38355,1.38366,1.38319,1.38319,491100001.0
2005-12-27 12:51:00,1.38308,1.38341,1.3829,1.3829,367500001.0
2005-12-27 12:52:00,1.38279,1.38281,1.3824,1.38241,318000000.0
2005-12-27 12:53:00,1.38239,1.38267,1.38235,1.38258,240700000.0
2005-12-27 12:54:00,1.38246,1.3827,1.38239,1.38259,413800000.0
2005-12-27 12:55:00,1.38282,1.38309,1.38279,1.38299,413300001.0
2005-12-27 12:56:00,1.38307,1.38316,1.38288,1.38303,426000002.0
2005-12-27 12:57:00,1.38319,1.38326,1.38283,1.383,535500002.0
2005-12-27 12:58:00,1.38297,1.38313,1.38279,1.38291,373200000.0
2005-12-27 12:59:00,1.38307,1.38319,1.38287,1.38297,718700002.0
2005-12-27 13:00:00,1.38298,1.38322,1.38287,1.38322,227600001.0
2005-12-27 13:01:00,1.38319,1.38325,1.38297,1.38305,401600004.0
2005-12-27 13:02:00,1.38303,1.38418,1.38303,1.38401,325100000.0
2005-12-27 13:03:00,1.384,1.38424,1.38384,1.3842,418100000.0
2005-12-27 13:04:00,1.38428,1.38443,1.38422,1.38442,276400000.0
2005-12-27 13:05:00,1.38474,1.3851,1.3847,1.3851,164200000.0
2005-12-27 13:06:00,1.38514,1.38514,1.38471,1.38471,387800000.0
2005-12-27 13:07:00,1.38461,1.3847,1.38448,1.38456,265100000.0
2005-12-27 13:08:00,1.38472,1.3848,1.38464,1.38477,195900000.0
2005-12-27 13:09:00,1.38483,1.38519,1.38479,1.38491,323200001.0
2005-12-27 13:10:00,1.38498,1.38526,1.38477,1.38526,147600000.0
2005-12-27 13:11:00,1.38528,1.38543,1.38498,1.38531,387100000.0
2005-12-27 13:12:00,1.38553,1.38559,1.38541,1.38546,323300001.0
2005-12-27 13:13:00,1.38543,1.38561,1.38542,1.38556,320300003.0
2005-12-27 13:14:00,1.38559,1.38568,1.38541,1.38565,342800000.0
2005-12-27 13:15:00,1.38558,1.38568,1.3853,1.38568,414700001.0
2005-12-27 13:16:00,1.38575,1.38591,1.38575,1.38579,115000000.0
2005-12-27 13:17:00,1.38583,1.38583,1.38521,1.38521,106400000.0
2005-12-27 13:18:00,1.38509,1.38543,1.38508,1.38536,327700000.0
2005-12-27 13:19:00,1.38522,1.38543,1.38507,1.38525,299200001.0
2005-12-27 13:20:00,1.38516,1.38529,1.38506,1.38521,161400000.0
2005-12-27 13:21:00,1.38523,1.3854,1.38523,1.3854,141900000.0
2005-12-27 13:22:00,1.38529,1.38534,1.38509,1.3853,242300000.0
2005-12-27 13:23:00,1.3852,1.38536,1.38512,1.38512,241700000.0
2005-12-27 13:24:00,1.38513,1.38522,1.38504,1.38515,237200001.0
2005-12-27 13:25:00,1.38515,1.38522,1.3851,1.38515,109400000.0
2005-12-27 13:26:00,1.3852,1.38549,1.38519,1.38547,232800000.0
2005-12-27 13:27:00,1.38538,1.3854,1.38504,1.38504,310400003.0
2005-12-27 13:28:00,1.38488,1.38515,1.38461,1.38515,557700002.0
2005-12-27 13:29:00,1.38519,1.38547,1.38514,1.3853,588200000.0
2005-12-27 13:30:00,1.38535,1.38538,1.38511,1.38528,561400000.0
2005-12-27 13:31:00,1.38518,1.38547,1.38507,1.38526,552400001.0
2005-12-27 13:32:00,1.38519,1.38554,1.38508,1.38524,218200000.0
2005-12-27 13:33:00,1.38512,1.38541,1.38485,1.38485,383400001.0
2005-12-27 13:34:00,1.38476,1.38493,1.38455,1.38476,345500002.0
2005-12-27 13:35:00,1.38482,1.38487,1.38459,1.38479,327300000.0
2005-12-27 13:36:00,1.38487,1.38518,1.38486,1.38518,444200000.0
2005-12-27 13:37:00,1.38504,1.38523,1.38497,1.38512,514400002.0
2005-12-27 13:38:00,1.38516,1.38534,1.38508,1.38511,435700001.0
2005-12-27 13:39:00,1.38519,1.38535,1.38515,1.38524,245600000.0
2005-12-27 13:40:00,1.38509,1.38542,1.385,1.38524,433500002.0
2005-12-27 13:41:00,1.38526,1.38526,1.38428,1.38438,249700000.0
2005-12-27 13:42:00,1.38439,1.38473,1.38439,1.38447,178900000.0
2005-12-27 13:43:00,1.38443,1.38449,1.38433,1.3844,117700000.0
2005-12-27 13:44:00,1.38435,1.38449,1.38428,1.38448,233600000.0
2005-12-27 13:45:00,1.38445,1.38445,1.38408,1.38411,502500001.0
2005-12-27 13:46:00,1.38412,1.38417,1.38388,1.38408,424600001.0
2005-12-27 13:47:00,1.38409,1.38427,1.38395,1.38425,441900001.0
2005-12-27 13:48:00,1.38436,1.38439,1.38425,1.38433,211100000.0
2005-12-27 13:49:00,1.3845,1.38487,1.3845,1.38476,244500001.0
2005-12-27 13:50:00,1.38484,1.38539,1.38484,1.38539,306700001.0
2005-12-27 13:51:00,1.38546,1.38557,1.38522,1.38522,254500001.0
2005-12-27 13:52:00,1.38548,1.3858,1.38532,1.38535,463300002.0
2005-12-27 13:53:00,1.38501,1.38501,1.3841,1.3841,530900001.0
2005-12-27 13:54:00,1.38383,1.384,1.38358,1.38387,414600001.0
2005-12-27 13:55:00,1.38378,1.38378,1.38352,1.38352,317000001.0
2005-12-27 13:56:00,1.38364,1.38398,1.38359,1.38398,360000000.0
2005-12-27 13:57:00,1.38399,1.38399,1.3831,1.38354,407800001.0
2005-12-27 13:58:00,1.38345,1.38361,1.38338,1.38352,224100001.0
2005-12-27 13:59:00,1.38336,1.3836,1.38336,1.38351,422800000.0
2005-12-27 14:00:00,1.38335,1.38354,1.38331,1.38354,304500000.0
2005-12-27 14:01:00,1.38397,1.38405,1.38387,1.38397,393200000.0
2005-12-27 14:02:00,1.38407,1.38434,1.38407,1.3842,313100001.0
2005-12-27 14:03:00,1.38418,1.38436,1.38415,1.38421,438500001.0
2005-12-27 14:04:00,1.38423,1.38441,1.38413,1.38418,411700002.0
2005-12-27 14:05:00,1.38415,1.38428,1.38361,1.38361,408300002.0
2005-12-27 14:06:00,1.38354,1.38355,1.38325,1.38345,340200000.0
2005-12-27 14:07:00,1.38367,1.38398,1.38361,1.38378,338700001.0
2005-12-27 14:08:00,1.38386,1.38393,1.38366,1.38373,369000003.0
2005-12-27 14:09:00,1.38382,1.38442,1.38382,1.384,163700001.0
2005-12-27 14:10:00,1.38405,1.38412,1.3839,1.38403,251100000.0
2005-12-27 14:11:00,1.38407,1.38407,1.38386,1.38397,142000000.0
2005-12-27 14:12:00,1.38382,1.38382,1.38343,1.38343,238300000.0
2005-12-27 14:13:00,1.38357,1.38376,1.3835,1.38356,191600001.0
2005-12-27 14:14:00,1.38346,1.38367,1.38341,1.38367,182700000.0
2005-12-27 14:15:00,1.38375,1.38388,1.38352,1.38379,391700000.0
2005-12-27 14:16:00,1.38372,1.38372,1.38339,1.38346,212100000.0
2005-12-27 14:17:00,1.38347,1.38363,1.3832,1.38353,640200001.0
2005-12-27 14:18:00,1.38353,1.38363,1.38324,1.38353,324200000.0
2005-12-27 14:19:00,1.38347,1.38373,1.38331,1.38351,434500002.0
2005-12-27 14:20:00,1.38345,1.38345,1.38293,1.38316,186600000.0
2005-12-27 14:21:00,1.38311,1.38323,1.38297,1.38297,366400000.0
2005-12-27 14:22:00,1.38312,1.38333,1.383,1.38322,609900001.0
2005-12-27 14:23:00,1.38338,1.38338,1.3829,1.38303,178700000.0
2005-12-27 14:24:00,1.38314,1.38371,1.38301,1.38329,510600002.0
2005-12-27 14:25:00,1.38329,1.38399,1.38303,1.38328,534000001.0
2005-12-27 14:26:00,1.38312,1.38322,1.38227,1.38227,612000002.0
2005-12-27 14:27:00,1.38234,1.38268,1.38216,1.38268,441100002.0
2005-12-27 14:28:00,1.38294,1.38321,1.38271,1.38321,37400000.0
2005-12-27 14:29:00,1.38277,1.38285,1.38262,1.38285,34600000.0
2005-12-27 14:30:00,1.38273,1.38273,1.3816,1.38207,43000000.0
2005-12-27 14:31:00,1.38161,1.38203,1.38154,1.38191,31600000.0
2005-12-27 14:32:00,1.38207,1.38214,1.38191,1.38208,37300000.0
2005-12-27 14:33:00,1.38179,1.38202,1.38167,1.38181,37700000.0
2005-12-27 14:34:00,1.38203,1.38235,1.382,1.38235,46600000.0
2005-12-27 14:35:00,1.3826,1.3826,1.38244,1.38251,38300000.0
2005-12-27 14:36:00,1.38251,1.38268,1.38209,1.38209,49200000.0
2005-12-27 14:37:00,1.38263,1.38306,1.3825,1.38306,38600000.0
2005-12-27 14:38:00,1.38296,1.38296,1.38234,1.38261,31000000.0
2005-12-27 14:39:00,1.38235,1.38259,1.38209,1.38251,42600000.0
2005-12-27 14:40:00,1.3827,1.38306,1.3827,1.38278,28400000.0
2005-12-27 14:41:00,1.38278,1.38282,1.38265,1.38276,34200000.0
2005-12-27 14:42:00,1.38241,1.38241,1.38167,1.38167,45200000.0
2005-12-27 14:43:00,1.38225,1.38244,1.38222,1.38227,61600000.0
2005-12-27 14:44:00,1.38222,1.38259,1.38221,1.38259,51500000.0
2005-12-27 14:45:00,1.38269,1.38293,1.3825,1.38291,54800000.0
2005-12-27 14:46:00,1.38312,1.38319,1.383,1.38312,32800000.0
2005-12-27 14:47:00,1.38328,1.38341,1.38315,1.38341,22400000.0
2005-12-27 14:48:00,1.38338,1.38338,1.38315,1.38335,25800000.0
2005-12-27 14:49:00,1.38324,1.38325,1.38298,1.38298,51500000.0
2005-12-27 14:50:00,1.3829,1.38301,1.38281,1.38301,50300000.0
2005-12-27 14:51:00,1.3834,1.3834,1.38317,1.38317,40400000.0
2005-12-27 14:52:00,1.38311,1.38331,1.38309,1.38331,55800001.0
2005-12-27 14:53:00,1.38299,1.38299,1.38259,1.38278,32000000.0
2005-12-27 14:54:00,1.38305,1.38329,1.38276,1.38276,38000000.0
2005-12-27 14:55:00,1.38298,1.38325,1.38296,1.38309,51400001.0
2005-12-27 14:56:00,1.38335,1.38346,1.38326,1.38344,32400000.0
2005-12-27 14:57:00,1.38345,1.38345,1.38313,1.38313,27200000.0
2005-12-27 14:58:00,1.38301,1.38338,1.38292,1.38292,53000000.0
2005-12-27 14:59:00,1.38295,1.38312,1.38286,1.38306,44600000.0
2005-12-27 15:00:00,1.38304,1.3835,1.38304,1.38312,48200000.0
2005-12-27 15:01:00,1.38355,1.38355,1.3832,1.38338,27800000.0
2005-12-27 15:02:00,1.38352,1.38364,1.38342,1.38352,32600000.0
2005-12-27 15:03:00,1.38342,1.38366,1.38317,1.38346,39800000.0
2005-12-27 15:04:00,1.38345,1.38347,1.38327,1.3834,41500000.0
2005-12-27 15:05:00,1.38326,1.38334,1.38324,1.3833,49600000.0
2005-12-27 15:06:00,1.3833,1.38347,1.38293,1.38336,49500000.0
2005-12-27 15:07:00,1.38349,1.38349,1.38308,1.38337,26400000.0
2005-12-27 15:08:00,1.38318,1.38337,1.38305,1.38337,63300001.0
2005-12-27 15:09:00,1.38339,1.3835,1.38333,1.38349,32800000.0
2005-12-27 15:10:00,1.38336,1.38336,1.38312,1.38312,49600000.0
2005-12-27 15:11:00,1.38328,1.38342,1.38324,1.38332,33800000.0
2005-12-27 15:12:00,1.38337,1.38355,1.38335,1.38341,46900000.0
2005-12-27 15:13:00,1.38338,1.38338,1.38325,1.38335,32900000.0
2005-12-27 15:14:00,1.38304,1.38318,1.38282,1.38282,40000000.0
2005-12-27 15:15:00,1.38298,1.3836,1.38295,1.38357,56200000.0
2005-12-27 15:16:00,1.38359,1.38382,1.38357,1.38376,30400000.0
2005-12-27 15:17:00,1.38367,1.38387,1.38356,1.38373,46200000.0
2005-12-27 15:18:00,1.38367,1.38376,1.3834,1.38375,30800000.0
2005-12-27 15:19:00,1.38368,1.38388,1.38362,1.38366,27000000.0
2005-12-27 15:20:00,1.38354,1.38354,1.38337,1.38342,35200000.0
2005-12-27 15:21:00,1.38336,1.38346,1.38332,1.38346,50800000.0
2005-12-27 15:22:00,1.38328,1.38347,1.38322,1.38332,33400000.0
2005-12-27 15:23:00,1.38336,1.38343,1.38319,1.3834,36800000.0
2005-12-27 15:24:00,1.38351,1.38362,1.38339,1.38362,48300000.0
2005-12-27 15:25:00,1.38357,1.38376,1.38341,1.38346,31100000.0
2005-12-27 15:26:00,1.38354,1.38355,1.38333,1.38353,39700000.0
2005-12-27 15:27:00,1.38361,1.38377,1.38358,1.38369,55300000.0
2005-12-27 15:28:00,1.38356,1.38366,1.38354,1.38364,31600000.0
2005-12-27 15:29:00,1.38362,1.38362,1.38341,1.38341,38800000.0
2005-12-27 15:30:00,1.38356,1.38366,1.38333,1.3836,29400000.0
2005-12-27 15:31:00,1.38372,1.38389,1.38372,1.38388,23200000.0
2005-12-27 15:32:00,1.38384,1.38384,1.38365,1.38373,92300003.0
2005-12-27 15:33:00,1.38378,1.38378,1.38327,1.3837,36000000.0
2005-12-27 15:34:00,1.3836,1.3836,1.38284,1.38284,33800000.0
2005-12-27 15:35:00,1.3829,1.38319,1.38286,1.38286,20600000.0
2005-12-27 15:36:00,1.38312,1.38355,1.38312,1.38344,40500000.0
2005-12-27 15:37:00,1.38361,1.38367,1.38346,1.3836,44400000.0
2005-12-27 15:38:00,1.38351,1.38366,1.38346,1.3836,40900000.0
2005-12-27 15:39:00,1.3836,1.38374,1.38351,1.38351,27000000.0
2005-12-27 15:40:00,1.38357,1.38357,1.38315,1.38315,28000000.0
2005-12-27 15:41:00,1.38328,1.38328,1.38288,1.38328,39800000.0
2005-12-27 15:42:00,1.38308,1.38332,1.38305,1.38332,31700000.0
2005-12-27 15:43:00,1.38348,1.3842,1.38348,1.38389,52700000.0
2005-12-27 15:44:00,1.38381,1.38396,1.38359,1.38383,35400000.0
2005-12-27 15:45:00,1.38382,1.38401,1.38369,1.38385,48200000.0
2005-12-27 15:46:00,1.384,1.38432,1.384,1.38417,44200000.0
2005-12-27 15:47:00,1.38425,1.38459,1.38408,1.38459,37900000.0
2005-12-27 15:48:00,1.38457,1.38462,1.38429,1.38441,35200000.0
2005-12-27 15:49:00,1.38435,1.38456,1.38434,1.38439,33600000.0
2005-12-27 15:50:00,1.38425,1.38437,1.38425,1.38432,23200000.0
2005-12-27 15:51:00,1.38408,1.38408,1.38371,1.38396,30800000.0
2005-12-27 15:52:00,1.38393,1.38448,1.38393,1.38441,25400000.0
2005-12-27 15:53:00,1.38436,1.38444,1.384,1.38409,103000000.0
2005-12-27 15:54:00,1.38425,1.38435,1.38412,1.38426,39500000.0
2005-12-27 15:55:00,1.38468,1.38477,1.38437,1.38456,35500000.0
2005-12-27 15:56:00,1.38453,1.38473,1.38403,1.38473,36600000.0
2005-12-27 15:57:00,1.38461,1.38486,1.38459,1.38459,39400001.0
2005-12-27 15:58:00,1.3844,1.3844,1.38405,1.38416,34000000.0
2005-12-27 15:59:00,1.38414,1.38421,1.38405,1.38405,31600000.0
2005-12-27 16:00:00,1.38416,1.38432,1.38391,1.38426,51800001.0
2005-12-27 16:01:00,1.38418,1.38424,1.38384,1.38384,47100000.0
2005-12-27 16:02:00,1.38379,1.38402,1.38375,1.38402,32800000.0
2005-12-27 16:03:00,1.38404,1.38442,1.38404,1.38431,45300000.0
2005-12-27 16:04:00,1.38407,1.3843,1.38385,1.38409,32000000.0
2005-12-27 16:05:00,1.38415,1.38436,1.38413,1.38436,23200000.0
2005-12-27 16:06:00,1.38407,1.38424,1.38397,1.38402,40800000.0
2005-12-27 16:07:00,1.38404,1.38417,1.384,1.38409,42500000.0
2005-12-27 16:08:00,1.38428,1.38428,1.38372,1.38397,45400001.0
2005-12-27 16:09:00,1.38403,1.38458,1.38403,1.3844,38200000.0
2005-12-27 16:10:00,1.38465,1.38499,1.38465,1.38496,49400000.0
2005-12-27 16:11:00,1.38466,1.38501,1.38466,1.38489,44400001.0
2005-12-27 16:12:00,1.3849,1.38513,1.38488,1.38505,41000000.0
2005-12-27 16:13:00,1.38491,1.38492,1.38468,1.38468,28200000.0
2005-12-27 16:14:00,1.3844,1.38465,1.38439,1.38457,47000000.0
2005-12-27 16:15:00,1.38427,1.38448,1.38421,1.38448,31600000.0
2005-12-27 16:16:00,1.3845,1.38486,1.3845,1.38484,33600001.0
2005-12-27 16:17:00,1.38446,1.3847,1.38446,1.38457,39800000.0
2005-12-27 16:18:00,1.38468,1.38489,1.38468,1.38487,28200000.0
2005-12-27 16:19:00,1.38502,1.38502,1.38455,1.38475,31800000.0
2005-12-27 16:20:00,1.38473,1.385,1.38469,1.385,64000000.0
2005-12-27 16:21:00,1.38508,1.38532,1.38501,1.3852,24000000.0
2005-12-27 16:22:00,1.38519,1.38536,1.3851,1.38528,34600000.0
2005-12-27 16:23:00,1.38523,1.38526,1.38503,1.38526,41600000.0
2005-12-27 16:24:00,1.38536,1.38536,1.38516,1.38521,24800000.0
2005-12-27 16:25:00,1.38546,1.38584,1.38507,1.38548,33800000.0
2005-12-27 16:26:00,1.38562,1.38647,1.38553,1.38641,47700000.0
2005-12-27 16:27:00,1.38691,1.38762,1.38691,1.38738,28000000.0
2005-12-27 16:28:00,1.38744,1.38787,1.38744,1.38774,41200001.0
2005-12-27 16:29:00,1.3879,1.38815,1.38771,1.38815,32800000.0
2005-12-27 16:30:00,1.38796,1.38807,1.3879,1.38804,42800000.0
2005-12-27 16:31:00,1.38806,1.38806,1.38777,1.38786,58200000.0
2005-12-27 16:32:00,1.38817,1.3883,1.38782,1.3881,35100000.0
2005-12-27 16:33:00,1.38882,1.38916,1.38882,1.38912,35400000.0
2005-12-27 16:34:00,1.38916,1.38916,1.38854,1.38871,52400000.0
2005-12-27 16:35:00,1.38899,1.38899,1.38868,1.38885,46200000.0
2005-12-27 16:36:00,1.38855,1.38886,1.38853,1.38881,44200001.0
2005-12-27 16:37:00,1.38906,1.38938,1.38887,1.38938,37200000.0
2005-12-27 16:38:00,1.38938,1.38948,1.38877,1.38896,47800000.0
2005-12-27 16:39:00,1.38866,1.38869,1.38842,1.38852,52000001.0
2005-12-27 16:40:00,1.38814,1.38831,1.38797,1.3881,43000001.0
2005-12-27 16:41:00,1.38747,1.38861,1.38747,1.38841,42600000.0
2005-12-27 16:42:00,1.38848,1.38852,1.38832,1.38835,29200000.0
2005-12-27 16:43:00,1.38837,1.38859,1.38837,1.38859,46600000.0
2005-12-27 16:44:00,1.38852,1.38852,1.38825,1.38837,39800000.0
2005-12-27 16:45:00,1.38811,1.38836,1.38808,1.38826,40100000.0
2005-12-27 16:46:00,1.38841,1.38841,1.38816,1.38831,54400000.0
2005-12-27 16:47:00,1.38846,1.3886,1.38829,1.38847,64800001.0
2005-12-27 16:48:00,1.38862,1.38865,1.38817,1.38856,31100000.0
2005-12-27 16:49:00,1.38859,1.38881,1.38844,1.38881,41100000.0
2005-12-27 16:50:00,1.3886,1.3886,1.38835,1.38836,55300000.0
2005-12-27 16:51:00,1.38844,1.38844,1.38814,1.38835,49900000.0
2005-12-27 16:52:00,1.38826,1.38826,1.3879,1.38799,46200000.0
2005-12-27 16:53:00,1.38812,1.38815,1.38786,1.38815,39600000.0
2005-12-27 16:54:00,1.38813,1.38827,1.38803,1.38827,49200000.0
2005-12-27 16:55:00,1.38837,1.38837,1.38793,1.38814,30600000.0
2005-12-27 16:56:00,1.38822,1.38826,1.38813,1.38814,32600000.0
2005-12-27 16:57:00,1.38808,1.38844,1.38808,1.3884,37500000.0
2005-12-27 16:58:00,1.38841,1.38858,1.38834,1.38836,36300000.0
2005-12-27 16:59:00,1.38857,1.38866,1.38857,1.38863,26600000.0
2005-12-27 17:00:00,1.38806,1.38843,1.38806,1.3884,57100001.0
2005-12-27 17:01:00,1.38827,1.38854,1.38827,1.38844,37600000.0
2005-12-27 17:02:00,1.38813,1.38813,1.38778,1.38792,23600000.0
2005-12-27 17:03:00,1.388,1.38817,1.38796,1.38799,63800002.0
2005-12-27 17:04:00,1.3884,1.38843,1.38817,1.38824,43000000.0
2005-12-27 17:05:00,1.38806,1.38841,1.38779,1.38841,23400000.0
2005-12-27 17:06:00,1.38867,1.38902,1.38867,1.38894,37600000.0
2005-12-27 17:07:00,1.38893,1.38905,1.38883,1.3889,56400000.0
2005-12-27 17:08:00,1.38879,1.38908,1.38879,1.38908,34000000.0
2005-12-27 17:09:00,1.38911,1.38932,1.38893,1.38917,59500000.0
2005-12-27 17:10:00,1.38898,1.38913,1.38895,1.38896,44600000.0
2005-12-27 17:11:00,1.38894,1.38924,1.38894,1.38924,21800000.0
2005-12-27 17:12:00,1.38927,1.38985,1.38927,1.38983,37600000.0
2005-12-27 17:13:00,1.38954,1.38954,1.38932,1.38943,41000000.0
2005-12-27 17:14:00,1.38903,1.38946,1.38903,1.3891,46800001.0
2005-12-27 17:15:00,1.38919,1.38919,1.38894,1.38894,39800000.0
2005-12-27 17:16:00,1.38894,1.38937,1.38894,1.3891,31800000.0
2005-12-27 17:17:00,1.38908,1.38924,1.38857,1.38889,43500000.0
2005-12-27 17:18:00,1.3888,1.38894,1.3884,1.38894,56600000.0
2005-12-27 17:19:00,1.38885,1.38903,1.38879,1.38887,35600000.0
2005-12-27 17:20:00,1.38881,1.38881,1.3883,1.38844,29400000.0
2005-12-27 17:21:00,1.38878,1.3888,1.38838,1.38867,42400000.0
2005-12-27 17:22:00,1.38849,1.38872,1.38847,1.38859,55800000.0
2005-12-27 17:23:00,1.3883,1.38879,1.3883,1.38868,32800000.0
2005-12-27 17:24:00,1.38857,1.38859,1.3884,1.38859,51600001.0
2005-12-27 17:25:00,1.38843,1.38861,1.38839,1.38839,44200000.0
2005-12-27 17:26:00,1.38818,1.38843,1.38806,1.38806,33000000.0
2005-12-27 17:27:00,1.38809,1.38811,1.38782,1.38782,18600000.0
2005-12-27 17:28:00,1.38834,1.38861,1.38834,1.38847,35000000.0
2005-12-27 17:29:00,1.38862,1.38884,1.38839,1.38884,34600000.0
2005-12-27 17:30:00,1.38887,1.38887,1.38838,1.38865,59000000.0
2005-12-27 17:31:00,1.3886,1.38879,1.38854,1.38864,42200000.0
2005-12-27 17:32:00,1.38841,1.38872,1.38841,1.3886,33000000.0
2005-12-27 17:33:00,1.38862,1.38869,1.38852,1.3886,43000000.0
2005-12-27 17:34:00,1.38863,1.38884,1.38855,1.38871,49600000.0
2005-12-27 17:35:00,1.38874,1.38885,1.38866,1.38885,39000000.0
2005-12-27 17:36:00,1.38883,1.38897,1.3887,1.3888,42000000.0
2005-12-27 17:37:00,1.38876,1.3889,1.38813,1.3889,40300000.0
2005-12-27 17:38:00,1.38883,1.38904,1.38862,1.38862,49600000.0
2005-12-27 17:39:00,1.38889,1.38908,1.38878,1.38908,30800000.0
2005-12-27 17:40:00,1.38893,1.38916,1.38893,1.38911,46600001.0
2005-12-27 17:41:00,1.38906,1.38927,1.38896,1.38896,66500000.0
2005-12-27 17:42:00,1.38902,1.38939,1.38892,1.38918,25400000.0
2005-12-27 17:43:00,1.38923,1.38926,1.38892,1.38911,45500000.0
2005-12-27 17:44:00,1.38898,1.38906,1.38882,1.38882,31600000.0
2005-12-27 17:45:00,1.38897,1.38928,1.38897,1.3892,34800000.0
2005-12-27 17:46:00,1.38921,1.38937,1.38905,1.3893,68000001.0
2005-12-27 17:47:00,1.38917,1.38941,1.38917,1.38922,40000000.0
2005-12-27 17:48:00,1.38935,1.38957,1.38899,1.38957,30000000.0
2005-12-27 17:49:00,1.38963,1.38982,1.38928,1.38979,29100000.0
2005-12-27 17:50:00,1.3899,1.39006,1.3898,1.39006,30400000.0
2005-12-27 17:51:00,1.39,1.39013,1.38973,1.38978,32200000.0
2005-12-27 17:52:00,1.3899,1.38997,1.38976,1.38991,76900000.0
2005-12-27 17:53:00,1.38981,1.38999,1.38976,1.38993,36800000.0
2005-12-27 17:54:00,1.38989,1.3901,1.38938,1.38992,36800000.0
2005-12-27 17:55:00,1.39001,1.3902,1.38954,1.39017,39000000.0
2005-12-27 17:56:00,1.39015,1.3905,1.39015,1.39038,23400000.0
2005-12-27 17:57:00,1.39041,1.39059,1.39017,1.39056,42800000.0
2005-12-27 17:58:00,1.39062,1.39062,1.39032,1.39059,57500000.0
2005-12-27 17:59:00,1.3905,1.39113,1.3905,1.39073,56400000.0
2005-12-27 18:00:00,1.39108,1.39112,1.39094,1.39106,38400000.0
2005-12-27 18:01:00,1.39106,1.39106,1.39063,1.3908,35800000.0
2005-12-27 18:02:00,1.39091,1.39094,1.39073,1.39073,37200000.0
2005-12-27 18:03:00,1.39054,1.39082,1.39046,1.39046,32500000.0
2005-12-27 18:04:00,1.39069,1.39085,1.39066,1.39067,49200000.0
2005-12-27 18:05:00,1.39078,1.39078,1.39061,1.39071,37800000.0
2005-12-27 18:06:00,1.39069,1.39091,1.39041,1.39044,51100000.0
2005-12-27 18:07:00,1.39058,1.39064,1.39047,1.39053,46400000.0
2005-12-27 18:08:00,1.39035,1.39066,1.39035,1.39048,36800000.0
2005-12-27 18:09:00,1.39045,1.39069,1.39045,1.3905,43200000.0
2005-12-27 18:10:00,1.39049,1.39071,1.39043,1.39053,28600000.0
2005-12-27 18:11:00,1.39058,1.39071,1.3904,1.39062,46600000.0
2005-12-27 18:12:00,1.39068,1.39068,1.39049,1.39049,42800000.0
2005-12-27 18:13:00,1.39054,1.39067,1.39037,1.39057,36400000.0
2005-12-27 18:14:00,1.39012,1.39075,1.39012,1.39049,23200000.0
2005-12-27 18:15:00,1.39021,1.39037,1.39017,1.39032,27800000.0
2005-12-27 18:16:00,1.3905,1.39054,1.39029,1.39029,23400000.0
2005-12-27 18:17:00,1.39026,1.39037,1.39015,1.39015,34000000.0
2005-12-27 18:18:00,1.39033,1.39045,1.39018,1.39038,33400000.0
2005-12-27 18:19:00,1.39042,1.39042,1.39011,1.39019,33800000.0
2005-12-27 18:20:00,1.39022,1.3905,1.39015,1.3903,22200000.0
2005-12-27 18:21:00,1.39036,1.3904,1.39022,1.39037,28400000.0
2005-12-27 18:22:00,1.39042,1.39053,1.39031,1.39031,19800000.0
2005-12-27 18:23:00,1.39036,1.3905,1.39031,1.3905,30400000.0
2005-12-27 18:24:00,1.39051,1.39051,1.39018,1.39031,32100000.0
2005-12-27 18:25:00,1.39054,1.39062,1.39036,1.39054,26600000.0
2005-12-27 18:26:00,1.39047,1.39047,1.39037,1.39039,35000000.0
2005-12-27 18:27:00,1.39029,1.39063,1.39009,1.39063,46200000.0
2005-12-27 18:28:00,1.39054,1.39067,1.3905,1.39052,25000000.0
2005-12-27 18:29:00,1.39053,1.39086,1.39047,1.39068,37800000.0
2005-12-27 18:30:00,1.39055,1.39055,1.38994,1.3901,46000000.0
2005-12-27 18:31:00,1.39018,1.39035,1.39017,1.39035,28000000.0
2005-12-27 18:32:00,1.39035,1.39042,1.39017,1.39042,21800000.0
2005-12-27 18:33:00,1.39061,1.39079,1.39051,1.39064,77600001.0
2005-12-27 18:34:00,1.39071,1.39099,1.39071,1.39098,31800000.0
2005-12-27 18:35:00,1.39096,1.39096,1.39064,1.39095,35900000.0
2005-12-27 18:36:00,1.39083,1.39116,1.39083,1.3911,60500000.0
2005-12-27 18:37:00,1.39138,1.39142,1.39126,1.39142,31600000.0
2005-12-27 18:38:00,1.39144,1.39153,1.39128,1.39153,23200000.0
2005-12-27 18:39:00,1.39133,1.39154,1.39124,1.39128,18400000.0
2005-12-27 18:40:00,1.39114,1.39125,1.39099,1.39104,28600000.0
2005-12-27 18:41:00,1.39114,1.39147,1.39114,1.39147,24400000.0
2005-12-27 18:42:00,1.39148,1.39173,1.39138,1.39173,39800000.0
2005-12-27 18:43:00,1.39162,1.39187,1.39148,1.39177,47800000.0
2005-12-27 18:44:00,1.39193,1.39197,1.39177,1.39191,36200000.0
2005-12-27 18:45:00,1.39205,1.39205,1.39145,1.39145,28000000.0
2005-12-27 18:46:00,1.39167,1.39175,1.39158,1.39158,31200000.0
2005-12-27 18:47:00,1.39171,1.39171,1.39146,1.39146,33800000.0
2005-12-27 18:48:00,1.39139,1.39165,1.39129,1.39145,28000000.0
2005-12-27 18:49:00,1.39146,1.39146,1.39116,1.39131,32600001.0
2005-12-27 18:50:00,1.39134,1.39153,1.39126,1.39142,49800000.0
2005-12-27 18:51:00,1.39127,1.3914,1.39103,1.39103,55500000.0
2005-12-27 18:52:00,1.39084,1.39112,1.39084,1.39093,33600000.0
2005-12-27 18:53:00,1.39104,1.39113,1.39083,1.39083,73500000.0
2005-12-27 18:54:00,1.39103,1.39124,1.39079,1.39124,40800000.0
2005-12-27 18:55:00,1.39106,1.39124,1.39091,1.39098,32600000.0
2005-12-27 18:56:00,1.39072,1.39122,1.39072,1.39076,32200000.0
2005-12-27 18:57:00,1.39118,1.3912,1.39112,1.39112,24300000.0
2005-12-27 18:58:00,1.3911,1.39111,1.39086,1.39097,40000000.0
2005-12-27 18:59:00,1.3911,1.39116,1.39075,1.39107,31000000.0
2005-12-27 19:00:00,1.39091,1.39092,1.39065,1.39079,44000001.0
2005-12-27 19:01:00,1.39087,1.3909,1.39057,1.39067,30000000.0
2005-12-27 19:02:00,1.39078,1.39096,1.39078,1.39089,23400000.0
2005-12-27 19:03:00,1.39076,1.39095,1.39059,1.39077,32000000.0
2005-12-27 19:04:00,1.39083,1.39096,1.39067,1.39093,40900000.0
2005-12-27 19:05:00,1.39103,1.3911,1.39086,1.39094,28000000.0
2005-12-27 19:06:00,1.39099,1.39099,1.39086,1.39099,39600001.0
2005-12-27 19:07:00,1.39094,1.39109,1.39079,1.39109,43500000.0
2005-12-27 19:08:00,1.39084,1.39107,1.39084,1.39094,60200001.0
2005-12-27 19:09:00,1.39096,1.39096,1.39071,1.39077,23200000.0
2005-12-27 19:10:00,1.39081,1.39102,1.39054,1.39054,47400000.0
2005-12-27 19:11:00,1.39094,1.3912,1.39094,1.39115,35000000.0
2005-12-27 19:12:00,1.39098,1.3913,1.39098,1.39128,54500000.0
2005-12-27 19:13:00,1.39114,1.39129,1.39107,1.39122,40800000.0
2005-12-27 19:14:00,1.39108,1.39131,1.39101,1.39127,30200000.0
2005-12-27 19:15:00,1.39109,1.39122,1.39098,1.39115,38300000.0
2005-12-27 19:16:00,1.39109,1.39145,1.39109,1.39127,38600000.0
2005-12-27 19:17:00,1.39136,1.39157,1.39127,1.39138,27000000.0
2005-12-27 19:18:00,1.39148,1.39161,1.3914,1.39161,42100000.0
2005-12-27 19:19:00,1.39167,1.39168,1.39119,1.39158,27800000.0
2005-12-27 19:20:00,1.39158,1.39168,1.39133,1.39158,38300000.0
2005-12-27 19:21:00,1.39142,1.39165,1.39135,1.39153,31400000.0
2005-12-27 19:22:00,1.39161,1.39166,1.39144,1.39152,39000000.0
2005-12-27 19:23:00,1.3913,1.39158,1.39102,1.39158,49200000.0
2005-12-27 19:24:00,1.39163,1.39163,1.39143,1.39156,51000000.0
2005-12-27 19:25:00,1.39169,1.39169,1.39151,1.39168,27800000.0
2005-12-27 19:26:00,1.39141,1.39154,1.3911,1.39131,38000000.0
2005-12-27 19:27:00,1.39124,1.39148,1.39097,1.39148,27600000.0
2005-12-27 19:28:00,1.39139,1.39158,1.39133,1.39151,30800000.0
2005-12-27 19:29:00,1.39152,1.39157,1.39116,1.39149,26400000.0
2005-12-27 19:30:00,1.39148,1.39148,1.39129,1.39129,26600000.0
2005-12-27 19:31:00,1.39131,1.39131,1.39109,1.39114,51400000.0
2005-12-27 19:32:00,1.39106,1.39121,1.39096,1.39111,40400000.0
2005-12-27 19:33:00,1.39117,1.39125,1.39102,1.39125,55300000.0
2005-12-27 19:34:00,1.39121,1.39123,1.39101,1.39101,31800000.0
2005-12-27 19:35:00,1.391,1.39112,1.39071,1.3911,37200000.0
2005-12-27 19:36:00,1.39098,1.39118,1.39088,1.39099,28800000.0
2005-12-27 19:37:00,1.39116,1.39116,1.39079,1.39079,34000000.0
2005-12-27 19:38:00,1.39077,1.39116,1.39077,1.39098,23200000.0
2005-12-27 19:39:00,1.39109,1.39115,1.39092,1.39107,47300000.0
2005-12-27 19:40:00,1.39105,1.39114,1.39086,1.39098,50600000.0
2005-12-27 19:41:00,1.39088,1.39092,1.3906,1.39074,33300000.0
2005-12-27 19:42:00,1.39057,1.39083,1.3905,1.39083,48200000.0
2005-12-27 19:43:00,1.39075,1.39083,1.39038,1.39069,25300000.0
2005-12-27 19:44:00,1.39048,1.39073,1.39048,1.39073,52400000.0
2005-12-27 19:45:00,1.39056,1.39058,1.39044,1.39056,50900000.0
2005-12-27 19:46:00,1.39047,1.39059,1.39011,1.39011,43200000.0
2005-12-27 19:47:00,1.39046,1.39087,1.39046,1.39087,45000000.0
2005-12-27 19:48:00,1.39089,1.39089,1.39079,1.39079,47400000.0
2005-12-27 19:49:00,1.3907,1.39083,1.39064,1.39064,23400000.0
2005-12-27 19:50:00,1.39087,1.39087,1.3906,1.39075,59400000.0
2005-12-27 19:51:00,1.39057,1.3908,1.39057,1.39073,32800000.0
2005-12-27 19:52:00,1.39066,1.39079,1.39045,1.39049,66300000.0
2005-12-27 19:53:00,1.39066,1.39083,1.39038,1.39062,38400000.0
2005-12-27 19:54:00,1.39063,1.39068,1.39063,1.39063,35200000.0
2005-12-27 19:55:00,1.39058,1.39072,1.39052,1.39052,26300000.0
2005-12-27 19:56:00,1.39058,1.39075,1.39046,1.39064,35200000.0
2005-12-27 19:57:00,1.39066,1.39066,1.39039,1.39053,32200001.0
2005-12-27 19:58:00,1.39043,1.39054,1.3904,1.3904,30200000.0
2005-12-27 19:59:00,1.39055,1.39069,1.39048,1.39052,35400000.0
2005-12-27 20:00:00,1.39046,1.39054,1.39022,1.39022,35800000.0
2005-12-27 20:01:00,1.39062,1.39067,1.39042,1.39042,58800000.0
2005-12-27 20:02:00,1.39054,1.39054,1.39032,1.39042,42400000.0
2005-12-27 20:03:00,1.3905,1.3905,1.39025,1.3904,20800000.0
2005-12-27 20:04:00,1.39047,1.39064,1.39022,1.39042,54100000.0
2005-12-27 20:05:00,1.39042,1.39062,1.39037,1.39039,20800000.0
2005-12-27 20:06:00,1.39052,1.3907,1.39046,1.39055,45500000.0
2005-12-27 20:07:00,1.39046,1.39065,1.3903,1.39052,33200000.0
2005-12-27 20:08:00,1.39061,1.39063,1.3903,1.39056,25600000.0
2005-12-27 20:09:00,1.39075,1.3908,1.39075,1.39078,36800000.0
2005-12-27 20:10:00,1.39049,1.39098,1.39049,1.39077,49600001.0
2005-12-27 20:11:00,1.39063,1.39063,1.39032,1.39042,27600000.0
2005-12-27 20:12:00,1.39045,1.39045,1.39,1.3904,39700000.0
2005-12-27 20:13:00,1.3904,1.3904,1.39013,1.39035,25800000.0
2005-12-27 20:14:00,1.39033,1.39045,1.38982,1.3904,34600000.0
2005-12-27 20:15:00,1.39043,1.39055,1.39025,1.39055,46400000.0
2005-12-27 20:16:00,1.39048,1.39075,1.3903,1.39075,41600000.0
2005-12-27 20:17:00,1.39064,1.39086,1.39046,1.39077,46500000.0
2005-12-27 20:18:00,1.3906,1.3906,1.39037,1.39042,27800000.0
2005-12-27 20:19:00,1.39063,1.39066,1.39049,1.39066,36000000.0
2005-12-27 20:20:00,1.39084,1.39088,1.39068,1.39088,34400000.0
2005-12-27 20:21:00,1.39065,1.3907,1.39054,1.39054,41700000.0
2005-12-27 20:22:00,1.39054,1.39064,1.39046,1.39051,20800000.0
2005-12-27 20:23:00,1.39046,1.3905,1.39009,1.3903,55300000.0
2005-12-27 20:24:00,1.39045,1.39045,1.39023,1.39023,15000000.0
2005-12-27 20:25:00,1.39063,1.39063,1.39027,1.39027,46600000.0
2005-12-27 20:26:00,1.39048,1.39048,1.39007,1.39035,42600000.0
2005-12-27 20:27:00,1.39051,1.39068,1.39016,1.39041,45600000.0
2005-12-27 20:28:00,1.3903,1.39052,1.3903,1.39052,33400000.0
2005-12-27 20:29:00,1.39049,1.39049,1.38999,1.39034,34200000.0
2005-12-27 20:30:00,1.39048,1.3906,1.39026,1.3906,22400000.0
2005-12-27 20:31:00,1.39062,1.39069,1.39023,1.3906,56600000.0
2005-12-27 20:32:00,1.39046,1.39085,1.3902,1.39085,43200000.0
2005-12-27 20:33:00,1.39101,1.39101,1.39087,1.39095,23400000.0
2005-12-27 20:34:00,1.3909,1.39111,1.39089,1.39102,56700000.0
2005-12-27 20:35:00,1.391,1.39117,1.39089,1.39091,24200000.0
2005-12-27 20:36:00,1.39097,1.39117,1.39089,1.39097,37600000.0
2005-12-27 20:37:00,1.391,1.39104,1.39075,1.39104,39600000.0
2005-12-27 20:38:00,1.39102,1.39105,1.39082,1.39092,36000000.0
2005-12-27 20:39:00,1.39077,1.39092,1.39057,1.39072,44800000.0
2005-12-27 20:40:00,1.39079,1.391,1.39079,1.39094,35600000.0
2005-12-27 20:41:00,1.39104,1.39114,1.39081,1.39107,61200000.0
2005-12-27 20:42:00,1.39097,1.39102,1.39063,1.39095,45600000.0
2005-12-27 20:43:00,1.39078,1.39078,1.39041,1.39041,24600000.0
2005-12-27 20:44:00,1.39072,1.39082,1.39045,1.39073,45700000.0
2005-12-27 20:45:00,1.39057,1.3908,1.39057,1.39057,42400000.0
2005-12-27 20:46:00,1.3908,1.39082,1.3907,1.3908,29000000.0
2005-12-27 20:47:00,1.39084,1.39101,1.39056,1.39094,41800000.0
2005-12-27 20:48:00,1.39076,1.39121,1.39076,1.39103,38600000.0
2005-12-27 20:49:00,1.39106,1.39117,1.39106,1.39117,32800000.0
2005-12-27 20:50:00,1.3911,1.39116,1.39099,1.39116,33700000.0
2005-12-27 20:51:00,1.39105,1.39131,1.39105,1.39119,25400000.0
2005-12-27 20:52:00,1.39121,1.39154,1.39117,1.39147,30600000.0
2005-12-27 20:53:00,1.39139,1.39154,1.39136,1.39138,42400000.0
2005-12-27 20:54:00,1.39105,1.39144,1.39105,1.3912,32000000.0
2005-12-27 20:55:00,1.39121,1.39129,1.39108,1.39108,30200000.0
2005-12-27 20:56:00,1.39093,1.39104,1.39085,1.39104,26000000.0
2005-12-27 20:57:00,1.391,1.391,1.3908,1.39084,44300000.0
2005-12-27 20:58:00,1.39096,1.39096,1.39062,1.39064,40600000.0
2005-12-27 20:59:00,1.39062,1.39082,1.39059,1.39074,44600000.0
2005-12-27 21:00:00,1.3905,1.3906,1.3902,1.39052,44400001.0
2005-12-27 21:01:00,1.39044,1.39045,1.38991,1.38991,39800000.0
2005-12-27 21:02:00,1.39038,1.39062,1.39005,1.39062,68100000.0
2005-12-27 21:03:00,1.39062,1.39067,1.39051,1.39054,24400000.0
2005-12-27 21:04:00,1.39069,1.39069,1.39054,1.39069,23600000.0
2005-12-27 21:05:00,1.39032,1.39065,1.39032,1.39044,39500000.0
2005-12-27 21:06:00,1.39055,1.39077,1.39039,1.39077,21600000.0
2005-12-27 21:07:00,1.39079,1.39079,1.39052,1.39061,24000000.0
2005-12-27 21:08:00,1.39065,1.39085,1.39054,1.39085,46000000.0
2005-12-27 21:09:00,1.39085,1.39085,1.39053,1.39084,29200000.0
2005-12-27 21:10:00,1.39088,1.39088,1.39052,1.39064,28000000.0
2005-12-27 21:11:00,1.39068,1.39077,1.39042,1.39047,37200000.0
2005-12-27 21:12:00,1.39055,1.39075,1.39047,1.39051,51400001.0
2005-12-27 21:13:00,1.39052,1.39065,1.39041,1.39041,49400000.0
2005-12-27 21:14:00,1.3904,1.39063,1.39033,1.3904,59900000.0
2005-12-27 21:15:00,1.39029,1.39046,1.39029,1.39032,46600000.0
2005-12-27 21:16:00,1.38992,1.39038,1.38992,1.39038,36000000.0
2005-12-27 21:17:00,1.39027,1.39027,1.38978,1.38978,44100000.0
2005-12-27 21:18:00,1.39022,1.39022,1.38955,1.38998,26800000.0
2005-12-27 21:19:00,1.39007,1.39007,1.38984,1.38992,37600000.0
2005-12-27 21:20:00,1.38994,1.39008,1.38984,1.38992,33000000.0
2005-12-27 21:21:00,1.38992,1.39018,1.38992,1.39006,69400001.0
2005-12-27 21:22:00,1.38969,1.39021,1.38969,1.39,44800000.0
2005-12-27 21:23:00,1.38986,1.38998,1.38948,1.38948,58800000.0
2005-12-27 21:24:00,1.38975,1.38998,1.38961,1.38967,56600000.0
2005-12-27 21:25:00,1.38963,1.38972,1.38934,1.38934,32200000.0
2005-12-27 21:26:00,1.38965,1.38977,1.38955,1.38955,37600000.0
2005-12-27 21:27:00,1.38958,1.38958,1.38943,1.38943,30800000.0
2005-12-27 21:28:00,1.38945,1.38961,1.38945,1.38958,37800000.0
2005-12-27 21:29:00,1.38971,1.38994,1.38961,1.38994,35600000.0
2005-12-27 21:30:00,1.38997,1.38999,1.38979,1.3898,28000000.0
2005-12-27 21:31:00,1.38979,1.38979,1.38961,1.38977,34400000.0
2005-12-27 21:32:00,1.3899,1.38993,1.38977,1.3898,39300001.0
2005-12-27 21:33:00,1.38992,1.39001,1.38967,1.38981,29200000.0
2005-12-27 21:34:00,1.38975,1.38984,1.38962,1.38966,43700000.0
2005-12-27 21:35:00,1.38961,1.38972,1.3893,1.38972,31500000.0
2005-12-27 21:36:00,1.38971,1.38971,1.38931,1.38963,25400000.0
2005-12-27 21:37:00,1.38965,1.38965,1.38953,1.38963,44800000.0
2005-12-27 21:38:00,1.3896,1.3896,1.38929,1.38929,73000003.0
2005-12-27 21:39:00,1.38912,1.38939,1.38912,1.38931,34000000.0
2005-12-27 21:40:00,1.38911,1.38942,1.38911,1.38942,18000000.0
2005-12-27 21:41:00,1.38944,1.3896,1.38935,1.38947,35200000.0
2005-12-27 21:42:00,1.38949,1.38954,1.38914,1.38914,29400000.0
2005-12-27 21:43:00,1.3895,1.3895,1.38935,1.38938,25800000.0
2005-12-27 21:44:00,1.38924,1.38924,1.38887,1.38887,25500000.0
2005-12-27 21:45:00,1.38886,1.38893,1.38883,1.38886,33200000.0
2005-12-27 21:46:00,1.38893,1.38902,1.38863,1.3887,64200001.0
2005-12-27 21:47:00,1.38861,1.38906,1.38861,1.3889,35400000.0
2005-12-27 21:48:00,1.38901,1.3891,1.38871,1.38871,47200000.0
2005-12-27 21:49:00,1.38871,1.38876,1.38863,1.38876,25200000.0
2005-12-27 21:50:00,1.3889,1.3889,1.38864,1.38871,37000000.0
2005-12-27 21:51:00,1.38859,1.38882,1.38859,1.38876,57400000.0
2005-12-27 21:52:00,1.38866,1.38886,1.38859,1.38876,58000000.0
2005-12-27 21:53:00,1.38871,1.38881,1.38859,1.38859,37800000.0
2005-12-27 21:54:00,1.38855,1.38881,1.38849,1.38859,38400000.0
2005-12-27 21:55:00,1.38852,1.38862,1.38841,1.38862,37600000.0
2005-12-27 21:56:00,1.38862,1.3887,1.38849,1.38857,44800000.0
2005-12-27 21:57:00,1.38855,1.38855,1.38807,1.38839,43000000.0
2005-12-27 21:58:00,1.38832,1.38845,1.38825,1.38825,33400000.0
2005-12-27 21:59:00,1.38834,1.38919,1.38834,1.38901,37600000.0
2005-12-27 22:00:00,1.38919,1.38928,1.38917,1.38921,57700000.0
2005-12-27 22:01:00,1.38899,1.38922,1.38897,1.38904,76000002.0
2005-12-27 22:02:00,1.38914,1.38943,1.38914,1.38919,33600000.0
2005-12-27 22:03:00,1.3894,1.38941,1.38919,1.38941,38200000.0
2005-12-27 22:04:00,1.38931,1.38936,1.38908,1.38918,35800000.0
2005-12-27 22:05:00,1.38928,1.38928,1.38908,1.38928,54200000.0
2005-12-27 22:06:00,1.38928,1.38928,1.38884,1.38917,38000000.0
2005-12-27 22:07:00,1.38913,1.38938,1.38913,1.38918,34600000.0
2005-12-27 22:08:00,1.38886,1.38929,1.38886,1.38928,26600000.0
2005-12-27 22:09:00,1.38922,1.38933,1.38898,1.38919,30400000.0
2005-12-27 22:10:00,1.38927,1.38938,1.38913,1.38938,33800000.0
2005-12-27 22:11:00,1.38932,1.38937,1.38911,1.38921,29800000.0
2005-12-27 22:12:00,1.38929,1.3893,1.38905,1.38905,52000000.0
2005-12-27 22:13:00,1.38911,1.38932,1.38911,1.38932,32800000.0
2005-12-27 22:14:00,1.3892,1.3895,1.3892,1.3892,54100000.0
2005-12-27 22:15:00,1.3893,1.38947,1.38923,1.38931,32200000.0
2005-12-27 22:16:00,1.38931,1.38951,1.38925,1.38925,28400000.0
2005-12-27 22:17:00,1.38964,1.38964,1.38937,1.38952,21500000.0
2005-12-27 22:18:00,1.38968,1.38968,1.38953,1.38953,27600000.0
2005-12-27 22:19:00,1.38942,1.3896,1.38942,1.38951,24400000.0
2005-12-27 22:20:00,1.38956,1.38968,1.3894,1.38955,46000000.0
2005-12-27 22:21:00,1.38936,1.38946,1.38906,1.38938,43700000.0
2005-12-27 22:22:00,1.38956,1.38958,1.38937,1.38945,53700000.0
2005-12-27 22:23:00,1.38957,1.38963,1.3893,1.3893,28000000.0
2005-12-27 22:24:00,1.38935,1.38935,1.38903,1.38928,48500001.0
2005-12-27 22:25:00,1.38927,1.38932,1.38903,1.38923,32400000.0
2005-12-27 22:26:00,1.38903,1.38933,1.38903,1.38933,32800000.0
2005-12-27 22:27:00,1.38926,1.38935,1.38906,1.38911,52500001.0
2005-12-27 22:28:00,1.38895,1.38916,1.38888,1.38912,46200000.0
2005-12-27 22:29:00,1.38923,1.38932,1.38904,1.38913,30200001.0
2005-12-27 22:30:00,1.38918,1.38918,1.38883,1.38883,41800000.0
2005-12-27 22:31:00,1.38927,1.38928,1.38858,1.38911,16400000.0
2005-12-27 22:32:00,1.38904,1.3892,1.38899,1.3892,39600000.0
2005-12-27 22:33:00,1.3892,1.38935,1.38915,1.38919,35800000.0
2005-12-27 22:34:00,1.38912,1.38912,1.38871,1.38884,33100000.0
2005-12-27 22:35:00,1.38887,1.38887,1.38869,1.38871,50700000.0
2005-12-27 22:36:00,1.38897,1.3893,1.38858,1.38858,47000000.0
2005-12-27 22:37:00,1.38902,1.38905,1.38886,1.389,41800000.0
2005-12-27 22:38:00,1.3888,1.38896,1.38876,1.3889,32800000.0
2005-12-27 22:39:00,1.38886,1.38896,1.3887,1.38881,33400000.0
2005-12-27 22:40:00,1.38888,1.38896,1.38853,1.38853,73200000.0
2005-12-27 22:41:00,1.38898,1.38898,1.38876,1.38893,38600000.0
2005-12-27 22:42:00,1.38898,1.38898,1.38875,1.38886,20600000.0
2005-12-27 22:43:00,1.3889,1.38898,1.38878,1.38893,27600000.0
2005-12-27 22:44:00,1.38875,1.38888,1.38866,1.38888,19000000.0
2005-12-27 22:45:00,1.38885,1.38885,1.38871,1.38884,27800000.0
2005-12-27 22:46:00,1.38884,1.38884,1.38864,1.38864,31000000.0
2005-12-27 22:47:00,1.38875,1.38881,1.38854,1.38866,29000000.0
2005-12-27 22:48:00,1.38838,1.3887,1.38838,1.38867,40400000.0
2005-12-27 22:49:00,1.38871,1.38905,1.38861,1.3889,25000000.0
2005-12-27 22:50:00,1.38895,1.38908,1.38876,1.38876,19800000.0
2005-12-27 22:51:00,1.38886,1.38892,1.3887,1.38879,35100000.0
2005-12-27 22:52:00,1.38867,1.38867,1.38833,1.38837,37600000.0
2005-12-27 22:53:00,1.38859,1.38874,1.38831,1.38874,40000000.0
2005-12-27 22:54:00,1.38881,1.38881,1.38859,1.38861,30000000.0
2005-12-27 22:55:00,1.38878,1.38879,1.38854,1.38856,51800001.0
2005-12-27 22:56:00,1.38875,1.38883,1.38863,1.38883,20600000.0
2005-12-27 22:57:00,1.38885,1.38885,1.38852,1.38852,52500000.0
2005-12-27 22:58:00,1.38871,1.38873,1.38844,1.38844,33400000.0
2005-12-27 22:59:00,1.38864,1.38869,1.38844,1.3885,45800000.0
2005-12-27 23:00:00,1.38843,1.3887,1.3884,1.3884,43100001.0
2005-12-27 23:01:00,1.38841,1.38853,1.3882,1.38844,35000000.0
2005-12-27 23:02:00,1.38831,1.38847,1.38831,1.38845,29900000.0
2005-12-27 23:03:00,1.38859,1.38859,1.38826,1.38826,42400000.0
2005-12-27 23:04:00,1.3883,1.38845,1.3882,1.38845,34600001.0
2005-12-27 23:05:00,1.38838,1.3885,1.38835,1.3885,42400000.0
2005-12-27 23:06:00,1.38848,1.38855,1.38811,1.38845,56400000.0
2005-12-27 23:07:00,1.38805,1.38826,1.38804,1.38809,27400000.0
2005-12-27 23:08:00,1.38806,1.3882,1.38798,1.38807,49100000.0
2005-12-27 23:09:00,1.38812,1.38841,1.38809,1.38814,42800000.0
2005-12-27 23:10:00,1.38804,1.38829,1.38796,1.38826,46800000.0
2005-12-27 23:11:00,1.38836,1.38837,1.38824,1.38832,55500000.0
2005-12-27 23:12:00,1.3883,1.38833,1.38815,1.38828,49600000.0
2005-12-27 23:13:00,1.38758,1.38815,1.38758,1.38775,38700000.0
2005-12-27 23:14:00,1.38782,1.38782,1.38733,1.38733,59300002.0
2005-12-27 23:15:00,1.38728,1.38738,1.3867,1.38725,59600000.0
2005-12-27 23:16:00,1.38737,1.38744,1.3872,1.38724,52800001.0
2005-12-27 23:17:00,1.38723,1.38723,1.38674,1.38678,47800000.0
2005-12-27 23:18:00,1.38688,1.38688,1.38631,1.38638,62200000.0
2005-12-27 23:19:00,1.38632,1.38661,1.38632,1.38656,40400000.0
2005-12-27 23:20:00,1.38668,1.38668,1.38604,1.38649,36400000.0
2005-12-27 23:21:00,1.38663,1.38678,1.38653,1.38653,52300000.0
2005-12-27 23:22:00,1.38641,1.38656,1.38619,1.38653,46800001.0
2005-12-27 23:23:00,1.38641,1.3866,1.38638,1.3866,41700000.0
2005-12-27 23:24:00,1.38653,1.38673,1.38645,1.38645,27400000.0
2005-12-27 23:25:00,1.38666,1.3868,1.3865,1.3865,44800000.0
2005-12-27 23:26:00,1.38667,1.38702,1.38657,1.38702,30000000.0
2005-12-27 23:27:00,1.38693,1.38701,1.38679,1.38679,44600000.0
2005-12-27 23:28:00,1.38675,1.38686,1.38653,1.38653,29000000.0
2005-12-27 23:29:00,1.38678,1.38701,1.38659,1.38674,52300001.0
2005-12-27 23:30:00,1.38662,1.38684,1.38655,1.38664,45500000.0
2005-12-27 23:31:00,1.38668,1.38673,1.38633,1.38673,27800000.0
2005-12-27 23:32:00,1.38648,1.38673,1.38648,1.38663,62500000.0
2005-12-27 23:33:00,1.38653,1.3867,1.38653,1.3866,33900000.0
2005-12-27 23:34:00,1.38657,1.38665,1.38637,1.38642,63200000.0
2005-12-27 23:35:00,1.38668,1.38677,1.38654,1.38666,30200000.0
2005-12-27 23:36:00,1.3868,1.3868,1.38666,1.38666,38800000.0
2005-12-27 23:37:00,1.38675,1.38677,1.38667,1.38675,45000000.0
2005-12-27 23:38:00,1.38675,1.38683,1.38667,1.38682,56300000.0
2005-12-27 23:39:00,1.38667,1.38681,1.38664,1.38679,30400000.0
2005-12-27 23:40:00,1.38705,1.38705,1.38669,1.38669,20400000.0
2005-12-27 23:41:00,1.3869,1.38707,1.38654,1.38654,61100000.0
2005-12-27 23:42:00,1.38708,1.3874,1.38681,1.38736,22800000.0
2005-12-27 23:43:00,1.38728,1.38743,1.38682,1.38743,35900000.0
2005-12-27 23:44:00,1.38792,1.38795,1.38779,1.38791,39800000.0
2005-12-27 23:45:00,1.38776,1.38794,1.38756,1.38787,49200000.0
2005-12-27 23:46:00,1.38834,1.38841,1.38828,1.3884,40900000.0
2005-12-27 23:47:00,1.38842,1.38842,1.38805,1.38819,52700000.0
2005-12-27 23:48:00,1.38827,1.38855,1.3882,1.38853,32200000.0
2005-12-27 23:49:00,1.38861,1.38863,1.38821,1.38844,37400000.0
2005-12-27 23:50:00,1.38837,1.38843,1.38811,1.38838,24200000.0
2005-12-27 23:51:00,1.38858,1.38875,1.38852,1.38869,57600000.0
2005-12-27 23:52:00,1.38873,1.38873,1.38835,1.38865,35000000.0
2005-12-27 23:53:00,1.38874,1.38874,1.38823,1.38845,45000000.0
2005-12-27 23:54:00,1.38846,1.38851,1.38781,1.38781,29200000.0
2005-12-27 23:55:00,1.38817,1.38843,1.38817,1.38843,34200000.0
2005-12-27 23:56:00,1.38851,1.38851,1.38821,1.38833,30000000.0
2005-12-27 23:57:00,1.38837,1.38845,1.38831,1.38837,28000000.0
2005-12-27 23:58:00,1.38822,1.38831,1.38791,1.38819,27000000.0
2005-12-27 23:59:00,1.38817,1.38827,1.38797,1.38802,40700000.0
2005-12-28 00:00:00,1.38817,1.38832,1.38805,1.38817,58400000.0
2005-12-28 00:01:00,1.3891,1.3891,1.3891,1.3891,40000000.0
2005-12-28 00:02:00,1.389,1.389,1.389,1.389,40000000.0
2005-12-28 00:03:00,1.3888,1.3888,1.3888,1.3888,40000000.0
2005-12-28 00:07:00,1.3886,1.3886,1.3886,1.3886,40000000.0
2005-12-28 00:08:00,1.3888,1.3888,1.3886,1.3886,40000000.0
2005-12-28 00:09:00,1.3888,1.3888,1.3886,1.3886,40000000.0
2005-12-28 00:10:00,1.3888,1.3888,1.3888,1.3888,40000000.0
2005-12-28 00:12:00,1.3886,1.3888,1.3886,1.3888,40000000.0
2005-12-28 00:14:00,1.3889,1.3889,1.3889,1.3889,40000000.0
2005-12-28 00:16:00,1.3891,1.3893,1.3889,1.3893,40000000.0
2005-12-28 00:17:00,1.3891,1.3893,1.3891,1.3891,40000000.0
2005-12-28 00:18:00,1.3893,1.3893,1.3893,1.3893,40000000.0
2005-12-28 00:19:00,1.3891,1.3893,1.3891,1.3893,40000000.0
2005-12-28 00:21:00,1.38824,1.38862,1.38824,1.38837,40000000.0
2005-12-28 00:22:00,1.38818,1.3884,1.38818,1.38836,47800000.0
2005-12-28 00:23:00,1.38838,1.38855,1.38797,1.38835,49000000.0
2005-12-28 00:24:00,1.38846,1.38846,1.3882,1.38826,35600000.0
2005-12-28 00:25:00,1.38821,1.38843,1.38815,1.38836,68400001.0
2005-12-28 00:26:00,1.38835,1.3884,1.3882,1.38831,38300000.0
2005-12-28 00:27:00,1.38832,1.38848,1.38832,1.3884,46600000.0
2005-12-28 00:28:00,1.38848,1.38858,1.38833,1.38845,37800000.0
2005-12-28 00:29:00,1.38845,1.38857,1.38835,1.38842,87300003.0
2005-12-28 00:30:00,1.3882,1.38859,1.3882,1.38849,32400000.0
2005-12-28 00:31:00,1.38846,1.38852,1.3883,1.38845,30500000.0
2005-12-28 00:32:00,1.3883,1.3884,1.38813,1.38813,32400000.0
2005-12-28 00:33:00,1.38834,1.38834,1.38799,1.3882,25100000.0
2005-12-28 00:34:00,1.38817,1.38837,1.38803,1.38803,20600000.0
2005-12-28 00:35:00,1.38832,1.38832,1.38812,1.38827,32600000.0
2005-12-28 00:36:00,1.38823,1.38833,1.38806,1.38833,18600000.0
2005-12-28 00:37:00,1.38838,1.38838,1.38808,1.38808,37800000.0
2005-12-28 00:38:00,1.38816,1.38834,1.3881,1.38834,56700000.0
2005-12-28 00:39:00,1.38847,1.3886,1.38827,1.38839,44600000.0
2005-12-28 00:40:00,1.3883,1.3884,1.38822,1.38837,38700000.0
2005-12-28 00:41:00,1.3883,1.3883,1.38786,1.38807,46100000.0
2005-12-28 00:42:00,1.38809,1.38824,1.38808,1.38816,55400000.0
2005-12-28 00:43:00,1.38799,1.38829,1.38781,1.3882,26300000.0
2005-12-28 00:44:00,1.38813,1.38813,1.38798,1.38801,36400000.0
2005-12-28 00:45:00,1.38803,1.38811,1.38794,1.38798,51700000.0
2005-12-28 00:46:00,1.38802,1.3881,1.38792,1.3881,37600000.0
2005-12-28 00:47:00,1.38803,1.3881,1.3879,1.388,65600001.0
2005-12-28 00:48:00,1.38775,1.38813,1.38775,1.38795,69200002.0
2005-12-28 00:49:00,1.38808,1.38814,1.38785,1.3881,27400000.0
2005-12-28 00:50:00,1.38814,1.38832,1.38805,1.38822,35400000.0
2005-12-28 00:51:00,1.38817,1.38827,1.38805,1.38822,36400000.0
2005-12-28 00:52:00,1.38807,1.38822,1.38802,1.38822,44000001.0
2005-12-28 00:53:00,1.38799,1.38822,1.38797,1.38822,35000000.0
2005-12-28 00:54:00,1.3879,1.38827,1.3879,1.38827,49800000.0
2005-12-28 00:55:00,1.38824,1.38832,1.38792,1.38832,24200000.0
2005-12-28 00:56:00,1.38833,1.38845,1.38823,1.38823,41400000.0
2005-12-28 00:57:00,1.38828,1.38828,1.38801,1.38801,38700001.0
2005-12-28 00:58:00,1.38828,1.38828,1.38806,1.38806,26000000.0
2005-12-28 00:59:00,1.38828,1.38828,1.38813,1.38828,37600000.0
2005-12-28 01:00:00,1.3883,1.38863,1.38822,1.38847,45900000.0
2005-12-28 01:01:00,1.38866,1.38886,1.38857,1.38874,24600000.0
2005-12-28 01:02:00,1.3889,1.3889,1.38836,1.38836,71200000.0
2005-12-28 01:03:00,1.38878,1.38878,1.38844,1.3886,57900000.0
2005-12-28 01:04:00,1.38861,1.38872,1.38859,1.38861,42200000.0
2005-12-28 01:05:00,1.38866,1.38874,1.38854,1.38861,32200000.0
2005-12-28 01:06:00,1.38872,1.38872,1.38847,1.38869,51900000.0
2005-12-28 01:07:00,1.38868,1.38869,1.38834,1.38848,34100000.0
2005-12-28 01:08:00,1.38861,1.38873,1.38826,1.38826,31300000.0
2005-12-28 01:09:00,1.38858,1.38858,1.38838,1.38856,23800000.0
2005-12-28 01:10:00,1.38855,1.38872,1.38832,1.38854,34800000.0
2005-12-28 01:11:00,1.38847,1.38869,1.38847,1.38869,20800000.0
2005-12-28 01:12:00,1.38862,1.38864,1.38824,1.38848,38800000.0
2005-12-28 01:13:00,1.38861,1.38865,1.3883,1.38865,49600000.0
2005-12-28 01:14:00,1.38848,1.38863,1.3883,1.38848,28000000.0
2005-12-28 01:15:00,1.38853,1.38858,1.38825,1.38853,18900000.0
2005-12-28 01:16:00,1.38855,1.38916,1.38855,1.38907,35600000.0
2005-12-28 01:17:00,1.38894,1.38894,1.38872,1.38881,43600000.0
2005-12-28 01:18:00,1.38875,1.38878,1.38838,1.38872,35200000.0
2005-12-28 01:19:00,1.3888,1.38893,1.38873,1.38881,33400000.0
2005-12-28 01:20:00,1.38892,1.38902,1.38849,1.38901,20200000.0
2005-12-28 01:21:00,1.38873,1.38912,1.38873,1.38887,66900000.0
2005-12-28 01:22:00,1.38893,1.38898,1.3887,1.38888,47900000.0
2005-12-28 01:23:00,1.3888,1.3889,1.38862,1.38862,43600000.0
2005-12-28 01:24:00,1.38902,1.38914,1.38894,1.38914,35600000.0
2005-12-28 01:25:00,1.38906,1.38918,1.38876,1.38902,56500000.0
2005-12-28 01:26:00,1.38881,1.389,1.38872,1.38889,28000000.0
2005-12-28 01:27:00,1.38888,1.38892,1.38871,1.38892,35900000.0
2005-12-28 01:28:00,1.38877,1.38892,1.38852,1.38885,43300000.0
2005-12-28 01:29:00,1.389,1.38901,1.38893,1.38897,25800000.0
2005-12-28 01:30:00,1.38892,1.38892,1.38836,1.3887,44800000.0
2005-12-28 01:31:00,1.38864,1.38881,1.38858,1.38879,30400000.0
2005-12-28 01:32:00,1.38874,1.38896,1.38864,1.38872,23200000.0
2005-12-28 01:33:00,1.38886,1.38901,1.38881,1.38901,40200000.0
2005-12-28 01:34:00,1.38902,1.38908,1.38859,1.38884,39200000.0
2005-12-28 01:35:00,1.38885,1.3892,1.38869,1.38869,30200000.0
2005-12-28 01:36:00,1.38896,1.38917,1.38894,1.38894,49200001.0
2005-12-28 01:37:00,1.38896,1.38917,1.38872,1.3891,30600000.0
2005-12-28 01:38:00,1.38903,1.38939,1.38903,1.38939,21000000.0
2005-12-28 01:39:00,1.38926,1.3893,1.38887,1.38912,47000000.0
2005-12-28 01:40:00,1.38904,1.38916,1.38899,1.38912,34900000.0
2005-12-28 01:41:00,1.38907,1.38927,1.389,1.38919,52100000.0
2005-12-28 01:42:00,1.38925,1.38942,1.38898,1.38935,34800000.0
2005-12-28 01:43:00,1.38943,1.38952,1.38896,1.38937,40700000.0
2005-12-28 01:44:00,1.38953,1.38955,1.38924,1.38952,30200000.0
2005-12-28 01:45:00,1.38951,1.38972,1.38949,1.38964,29800000.0
2005-12-28 01:46:00,1.38964,1.38981,1.38945,1.38956,28400000.0
2005-12-28 01:47:00,1.38946,1.38954,1.38918,1.38938,26800000.0
2005-12-28 01:48:00,1.38951,1.38982,1.38932,1.38932,37200001.0
2005-12-28 01:49:00,1.38958,1.38969,1.38905,1.38951,41800000.0
2005-12-28 01:50:00,1.38947,1.38953,1.38908,1.38953,43200001.0
2005-12-28 01:51:00,1.38941,1.38942,1.38924,1.38934,28600000.0
2005-12-28 01:52:00,1.38956,1.38972,1.38949,1.38949,30600000.0
2005-12-28 01:53:00,1.38984,1.39016,1.38974,1.39009,40800000.0
2005-12-28 01:54:00,1.39013,1.39045,1.39013,1.39039,54200000.0
2005-12-28 01:55:00,1.39032,1.39049,1.39023,1.39023,30200000.0
2005-12-28 01:56:00,1.39045,1.39067,1.39032,1.39044,41700000.0
2005-12-28 01:57:00,1.39096,1.39116,1.39091,1.39092,48900000.0
2005-12-28 01:58:00,1.39085,1.39093,1.3906,1.3906,41300000.0
2005-12-28 01:59:00,1.39093,1.39121,1.39093,1.39121,51400000.0
2005-12-28 02:00:00,1.3909,1.39115,1.39087,1.39087,48600000.0
2005-12-28 02:01:00,1.39062,1.39062,1.39042,1.39051,36000000.0
2005-12-28 02:02:00,1.39035,1.39079,1.39035,1.39079,91800000.0
2005-12-28 02:03:00,1.39112,1.39142,1.39112,1.39139,87000000.0
2005-12-28 02:04:00,1.39125,1.3913,1.39099,1.39099,60800000.0
2005-12-28 02:05:00,1.39092,1.39099,1.3909,1.39094,50800000.0
2005-12-28 02:06:00,1.39102,1.39106,1.39064,1.39096,81800000.0
2005-12-28 02:07:00,1.39094,1.39102,1.39058,1.39085,164000000.0
2005-12-28 02:08:00,1.39076,1.39079,1.39065,1.39069,46600000.0
2005-12-28 02:09:00,1.39065,1.39079,1.39039,1.39062,196800001.0
2005-12-28 02:10:00,1.39019,1.39055,1.39019,1.39019,173800000.0
2005-12-28 02:11:00,1.39019,1.39027,1.39019,1.39027,24800000.0
2005-12-28 02:12:00,1.39025,1.39034,1.3902,1.39034,69300000.0
2005-12-28 02:13:00,1.39037,1.39049,1.39037,1.39049,49400001.0
2005-12-28 02:14:00,1.39056,1.39068,1.39034,1.39055,174000000.0
2005-12-28 02:15:00,1.3903,1.39047,1.39017,1.39035,228300001.0
2005-12-28 02:16:00,1.3906,1.39066,1.39038,1.39062,42800000.0
2005-12-28 02:17:00,1.39039,1.39068,1.39005,1.3903,199500000.0
2005-12-28 02:18:00,1.39046,1.39072,1.39004,1.39049,35200000.0
2005-12-28 02:19:00,1.39056,1.39057,1.39027,1.39032,36400000.0
2005-12-28 02:20:00,1.39054,1.39074,1.39047,1.3906,94200003.0
2005-12-28 02:21:00,1.39036,1.39059,1.39033,1.39051,61200000.0
2005-12-28 02:22:00,1.39013,1.39018,1.39008,1.39018,19600000.0
2005-12-28 02:23:00,1.39049,1.39077,1.39049,1.39051,35000000.0
2005-12-28 02:24:00,1.39046,1.39064,1.39039,1.39062,28200000.0
2005-12-28 02:25:00,1.39052,1.39059,1.39034,1.39041,82200000.0
2005-12-28 02:26:00,1.39032,1.39087,1.39032,1.39062,85300000.0
2005-12-28 02:27:00,1.39044,1.39045,1.39023,1.39035,42000000.0
2005-12-28 02:28:00,1.3904,1.39049,1.3904,1.39041,48600001.0
2005-12-28 02:29:00,1.39069,1.39069,1.39031,1.39064,46300000.0
2005-12-28 02:30:00,1.39087,1.39095,1.39075,1.39095,42000000.0
2005-12-28 02:31:00,1.39074,1.39074,1.39025,1.39035,56400000.0
2005-12-28 02:32:00,1.39033,1.39053,1.39015,1.39041,29800000.0
2005-12-28 02:33:00,1.39015,1.39026,1.39006,1.39021,203400000.0
2005-12-28 02:34:00,1.39059,1.39059,1.39032,1.3905,61000000.0
2005-12-28 02:35:00,1.3905,1.39072,1.39011,1.39013,79000000.0
2005-12-28 02:36:00,1.3905,1.39064,1.39047,1.39059,26000000.0
2005-12-28 02:37:00,1.39018,1.39025,1.39015,1.39015,70700000.0
2005-12-28 02:38:00,1.39025,1.39028,1.39015,1.39022,45500000.0
2005-12-28 02:39:00,1.39025,1.39025,1.39005,1.39012,28000000.0
2005-12-28 02:40:00,1.39027,1.39035,1.39007,1.3901,42400000.0
2005-12-28 02:41:00,1.39019,1.39038,1.39019,1.39026,33500000.0
2005-12-28 02:42:00,1.39039,1.39046,1.39035,1.39035,34000000.0
2005-12-28 02:43:00,1.39028,1.39038,1.39022,1.39038,34200000.0
2005-12-28 02:44:00,1.39037,1.39055,1.3903,1.39055,35900000.0
2005-12-28 02:45:00,1.39006,1.39025,1.38996,1.39004,53700000.0
2005-12-28 02:46:00,1.39003,1.39026,1.38995,1.39011,170100000.0
2005-12-28 02:47:00,1.39058,1.3907,1.39007,1.39047,199400001.0
2005-12-28 02:48:00,1.3904,1.3907,1.3904,1.3905,128900001.0
2005-12-28 02:49:00,1.39038,1.39052,1.39005,1.39014,49800000.0
2005-12-28 02:50:00,1.39038,1.39073,1.39011,1.39073,92500000.0
2005-12-28 02:51:00,1.39036,1.3905,1.3902,1.39038,56300000.0
2005-12-28 02:52:00,1.39064,1.39064,1.39035,1.39035,46800001.0
2005-12-28 02:53:00,1.39039,1.39039,1.38989,1.39003,30600000.0
2005-12-28 02:54:00,1.39019,1.39036,1.38955,1.38955,47200000.0
2005-12-28 02:55:00,1.38919,1.38955,1.38841,1.38954,38400000.0
2005-12-28 02:56:00,1.38951,1.38972,1.38951,1.38972,59000000.0
2005-12-28 02:57:00,1.38966,1.38979,1.38963,1.38976,31600000.0
2005-12-28 02:58:00,1.3897,1.38971,1.3895,1.38958,60400000.0
2005-12-28 02:59:00,1.38957,1.38967,1.38931,1.38939,71600001.0
2005-12-28 03:00:00,1.38939,1.38961,1.38937,1.38951,151000000.0
2005-12-28 03:01:00,1.38933,1.38933,1.38909,1.38922,55000000.0
2005-12-28 03:02:00,1.38926,1.38943,1.38924,1.38943,98500000.0
2005-12-28 03:03:00,1.38958,1.38961,1.38944,1.38961,48200000.0
2005-12-28 03:04:00,1.38963,1.38996,1.38944,1.38949,34600000.0
2005-12-28 03:05:00,1.3895,1.38958,1.38945,1.38952,45300000.0
2005-12-28 03:06:00,1.38951,1.38956,1.38941,1.3895,43800000.0
2005-12-28 03:07:00,1.38944,1.38977,1.38934,1.38972,74800000.0
2005-12-28 03:08:00,1.38972,1.38972,1.38936,1.38937,51400000.0
2005-12-28 03:09:00,1.38962,1.38962,1.38907,1.38946,43600000.0
2005-12-28 03:10:00,1.38874,1.38918,1.38874,1.38918,37600000.0
2005-12-28 03:11:00,1.38878,1.38883,1.38878,1.38882,35800000.0
2005-12-28 03:12:00,1.38902,1.38907,1.38863,1.3888,35000000.0
2005-12-28 03:13:00,1.38839,1.38884,1.38839,1.38884,63100000.0
2005-12-28 03:14:00,1.38884,1.3891,1.3886,1.38904,34600000.0
2005-12-28 03:15:00,1.38873,1.38907,1.38873,1.38907,31400000.0
2005-12-28 03:16:00,1.3891,1.3891,1.38882,1.38901,38300000.0
2005-12-28 03:17:00,1.38904,1.38926,1.38882,1.38922,41800000.0
2005-12-28 03:18:00,1.38913,1.38971,1.38893,1.38971,35400000.0
2005-12-28 03:19:00,1.38984,1.3899,1.38936,1.38945,30800000.0
2005-12-28 03:20:00,1.38893,1.38941,1.38893,1.38941,52700000.0
2005-12-28 03:21:00,1.38886,1.38887,1.3887,1.38884,40200000.0
2005-12-28 03:22:00,1.38885,1.38891,1.38866,1.38866,66000000.0
2005-12-28 03:23:00,1.38868,1.38883,1.38867,1.38883,89800000.0
2005-12-28 03:24:00,1.38889,1.38889,1.38879,1.38879,57200000.0
2005-12-28 03:25:00,1.38908,1.38908,1.38853,1.38857,41800001.0
2005-12-28 03:26:00,1.38835,1.38852,1.38829,1.38841,145900000.0
2005-12-28 03:27:00,1.38842,1.38847,1.38829,1.38844,76400000.0
2005-12-28 03:28:00,1.38856,1.38878,1.38856,1.38876,83500000.0
2005-12-28 03:29:00,1.3888,1.38889,1.38879,1.38888,44200000.0
2005-12-28 03:30:00,1.38894,1.38905,1.38871,1.38905,66100000.0
2005-12-28 03:31:00,1.38948,1.38969,1.38944,1.38969,37700000.0
2005-12-28 03:32:00,1.38956,1.38967,1.38923,1.38923,32800000.0
2005-12-28 03:33:00,1.38923,1.38944,1.38923,1.38923,26800000.0
2005-12-28 03:34:00,1.38923,1.38938,1.38898,1.38901,35600000.0
2005-12-28 03:35:00,1.38908,1.38913,1.38883,1.389,92100001.0
2005-12-28 03:36:00,1.38899,1.3893,1.38878,1.3893,61100000.0
2005-12-28 03:37:00,1.38931,1.38931,1.38895,1.38923,32800000.0
2005-12-28 03:38:00,1.38932,1.38945,1.38913,1.38939,27600000.0
2005-12-28 03:39:00,1.38908,1.38908,1.38858,1.38858,73200000.0
2005-12-28 03:40:00,1.38841,1.38902,1.38828,1.38897,113000000.0
2005-12-28 03:41:00,1.38891,1.38903,1.3889,1.389,68600000.0
2005-12-28 03:42:00,1.38905,1.38914,1.389,1.38907,87200000.0
2005-12-28 03:43:00,1.38885,1.38898,1.38885,1.38898,25600000.0
2005-12-28 03:44:00,1.38876,1.38894,1.38868,1.38883,18400000.0
2005-12-28 03:45:00,1.38881,1.38904,1.38873,1.38904,38500000.0
2005-12-28 03:46:00,1.38864,1.38864,1.38843,1.38844,49100000.0
2005-12-28 03:47:00,1.38847,1.38869,1.38847,1.38855,42600000.0
2005-12-28 03:48:00,1.38884,1.38903,1.3887,1.38886,46600001.0
2005-12-28 03:49:00,1.38893,1.38893,1.38837,1.38842,53100000.0
2005-12-28 03:50:00,1.38876,1.38902,1.38859,1.38859,126200000.0
2005-12-28 03:51:00,1.38872,1.38872,1.38854,1.38854,43200000.0
2005-12-28 03:52:00,1.38848,1.38848,1.3879,1.38814,116200002.0
2005-12-28 03:53:00,1.38794,1.38794,1.38766,1.38786,46600000.0
2005-12-28 03:54:00,1.38782,1.38812,1.38772,1.38772,25800000.0
2005-12-28 03:55:00,1.38803,1.38803,1.38779,1.3879,29400000.0
2005-12-28 03:56:00,1.38772,1.38794,1.38772,1.3878,15400000.0
2005-12-28 03:57:00,1.38732,1.38746,1.38725,1.38727,130000000.0
2005-12-28 03:58:00,1.38723,1.38808,1.38705,1.38742,261000001.0
2005-12-28 03:59:00,1.38776,1.38803,1.3877,1.38772,146700000.0
2005-12-28 04:00:00,1.38765,1.38773,1.38753,1.38755,94200000.0
2005-12-28 04:01:00,1.38744,1.3876,1.38728,1.38735,131500000.0
2005-12-28 04:02:00,1.38739,1.38776,1.38728,1.3873,178700003.0
2005-12-28 04:03:00,1.3874,1.3874,1.38718,1.3874,107600000.0
2005-12-28 04:04:00,1.38729,1.38749,1.38729,1.38747,105300000.0
2005-12-28 04:05:00,1.38745,1.38827,1.38745,1.38808,235700002.0
2005-12-28 04:06:00,1.38752,1.38797,1.38752,1.3877,120600000.0
2005-12-28 04:07:00,1.38774,1.38774,1.38742,1.38743,152700000.0
2005-12-28 04:08:00,1.38768,1.38768,1.38752,1.38763,37600000.0
2005-12-28 04:09:00,1.38769,1.38769,1.3874,1.38748,24400000.0
2005-12-28 04:10:00,1.38732,1.38739,1.38706,1.38723,103200000.0
2005-12-28 04:11:00,1.38734,1.38754,1.38712,1.38721,42600000.0
2005-12-28 04:12:00,1.38711,1.38719,1.38711,1.38714,78200000.0
2005-12-28 04:13:00,1.3871,1.38721,1.38701,1.38708,53400000.0
2005-12-28 04:14:00,1.38714,1.3872,1.38707,1.38713,123100002.0
2005-12-28 04:15:00,1.38713,1.38744,1.3871,1.38722,76800000.0
2005-12-28 04:16:00,1.38713,1.38721,1.38691,1.38701,79600000.0
2005-12-28 04:17:00,1.38715,1.38735,1.38715,1.38716,33800000.0
2005-12-28 04:18:00,1.38724,1.38755,1.38723,1.3874,128800000.0
2005-12-28 04:19:00,1.38743,1.38749,1.38735,1.38747,75800000.0
2005-12-28 04:20:00,1.3874,1.3874,1.38709,1.38719,174200000.0
2005-12-28 04:21:00,1.38727,1.38757,1.38727,1.3873,55800001.0
2005-12-28 04:22:00,1.38728,1.38772,1.38712,1.38742,55100000.0
2005-12-28 04:23:00,1.3869,1.38705,1.3869,1.38698,34200000.0
2005-12-28 04:24:00,1.38699,1.38721,1.38693,1.38705,144400000.0
2005-12-28 04:25:00,1.38755,1.38791,1.38715,1.38735,211800001.0
2005-12-28 04:26:00,1.38735,1.38735,1.38715,1.3872,123300000.0
2005-12-28 04:27:00,1.38727,1.3874,1.3872,1.38724,45800000.0
2005-12-28 04:28:00,1.38732,1.38747,1.38731,1.38734,68000001.0
2005-12-28 04:29:00,1.38732,1.38789,1.38732,1.3876,81300000.0
2005-12-28 04:30:00,1.3872,1.38779,1.3872,1.38748,78800000.0
2005-12-28 04:31:00,1.38755,1.38772,1.38733,1.38759,26800000.0
2005-12-28 04:32:00,1.38765,1.38765,1.38749,1.38757,28000000.0
2005-12-28 04:33:00,1.38762,1.38762,1.38745,1.38752,57100000.0
2005-12-28 04:34:00,1.38756,1.38764,1.38751,1.38761,35400000.0
2005-12-28 04:35:00,1.3875,1.38767,1.3875,1.3875,71300001.0
2005-12-28 04:36:00,1.38773,1.38781,1.38708,1.3877,148400000.0
2005-12-28 04:37:00,1.38759,1.38779,1.38729,1.38753,140900000.0
2005-12-28 04:38:00,1.38719,1.38726,1.38711,1.38723,48200000.0
2005-12-28 04:39:00,1.38708,1.38723,1.38708,1.38711,53000000.0
2005-12-28 04:40:00,1.38706,1.3875,1.38706,1.3875,38300000.0
2005-12-28 04:41:00,1.38724,1.38757,1.38724,1.38749,49900000.0
2005-12-28 04:42:00,1.38732,1.38755,1.38731,1.38737,93000002.0
2005-12-28 04:43:00,1.38725,1.38731,1.38724,1.3873,58200000.0
2005-12-28 04:44:00,1.38738,1.38782,1.38738,1.38771,56500000.0
2005-12-28 04:45:00,1.3876,1.38769,1.38732,1.38751,35700000.0
2005-12-28 04:46:00,1.38721,1.38731,1.38721,1.38723,36500000.0
2005-12-28 04:47:00,1.38727,1.38765,1.38727,1.38763,87000000.0
2005-12-28 04:48:00,1.3873,1.3876,1.3873,1.38744,49600000.0
2005-12-28 04:49:00,1.38741,1.38757,1.38711,1.38711,70000000.0
2005-12-28 04:50:00,1.38748,1.38756,1.38738,1.3875,64500000.0
2005-12-28 04:51:00,1.38721,1.38721,1.38721,1.38721,25800000.0
2005-12-28 04:52:00,1.38721,1.38771,1.38721,1.38751,28000000.0
2005-12-28 04:53:00,1.38745,1.38759,1.38729,1.38735,39700000.0
2005-12-28 04:54:00,1.38709,1.3874,1.38709,1.38724,43300000.0
2005-12-28 04:55:00,1.38753,1.38758,1.38721,1.38757,32600000.0
2005-12-28 04:56:00,1.38729,1.38749,1.38727,1.38734,28200000.0
2005-12-28 04:57:00,1.38721,1.38761,1.38721,1.38721,56800000.0
2005-12-28 04:58:00,1.38721,1.38763,1.38721,1.38751,57600001.0
2005-12-28 04:59:00,1.38723,1.38757,1.38723,1.38732,133600000.0
2005-12-28 05:00:00,1.38769,1.38779,1.38762,1.38778,32400000.0
2005-12-28 05:01:00,1.3877,1.38795,1.3877,1.38795,35200000.0
2005-12-28 05:02:00,1.38789,1.38806,1.38773,1.38794,23400000.0
2005-12-28 05:03:00,1.38776,1.38801,1.38771,1.38778,175500001.0
2005-12-28 05:04:00,1.38772,1.38776,1.38763,1.38763,244400001.0
2005-12-28 05:05:00,1.38758,1.38761,1.38748,1.38755,172900001.0
2005-12-28 05:06:00,1.38773,1.38778,1.3876,1.38773,174500000.0
2005-12-28 05:07:00,1.38751,1.38796,1.3875,1.3875,303900001.0
2005-12-28 05:08:00,1.38768,1.38768,1.38746,1.38749,274400001.0
2005-12-28 05:09:00,1.38741,1.38785,1.38741,1.38749,208200001.0
2005-12-28 05:10:00,1.38756,1.38766,1.38751,1.38765,242500001.0
2005-12-28 05:11:00,1.38749,1.38767,1.38744,1.38752,124300000.0
2005-12-28 05:12:00,1.38755,1.38767,1.38754,1.38758,116200001.0
2005-12-28 05:13:00,1.38775,1.38799,1.38772,1.38774,156700000.0
2005-12-28 05:14:00,1.38762,1.38767,1.38751,1.38752,221200000.0
2005-12-28 05:15:00,1.38776,1.38793,1.38766,1.3879,41100000.0
2005-12-28 05:16:00,1.38772,1.3878,1.38752,1.38766,198400001.0
2005-12-28 05:17:00,1.38769,1.38786,1.38754,1.38776,208300000.0
2005-12-28 05:18:00,1.38775,1.38786,1.38761,1.38783,312200000.0
2005-12-28 05:19:00,1.38761,1.38794,1.38759,1.38761,264600000.0
2005-12-28 05:20:00,1.38765,1.38784,1.38757,1.38762,263400000.0
2005-12-28 05:21:00,1.3875,1.38786,1.38748,1.38758,339200000.0
2005-12-28 05:22:00,1.38754,1.3876,1.38739,1.38742,255400001.0
2005-12-28 05:23:00,1.38741,1.38763,1.38741,1.38763,125400000.0
2005-12-28 05:24:00,1.38762,1.38763,1.38752,1.38753,159100000.0
2005-12-28 05:25:00,1.38765,1.38795,1.38751,1.38753,207500000.0
2005-12-28 05:26:00,1.38755,1.38763,1.38752,1.38762,106700000.0
2005-12-28 05:27:00,1.38784,1.38794,1.38759,1.38784,185500000.0
2005-12-28 05:28:00,1.38782,1.3879,1.38753,1.38777,223100000.0
2005-12-28 05:29:00,1.38771,1.38793,1.38758,1.38769,241500000.0
2005-12-28 05:30:00,1.38769,1.38789,1.38759,1.38761,199200001.0
2005-12-28 05:31:00,1.38764,1.38792,1.38753,1.38768,76200000.0
2005-12-28 05:32:00,1.38784,1.38797,1.38779,1.38789,181100003.0
2005-12-28 05:33:00,1.38784,1.38784,1.38769,1.38774,200900001.0
2005-12-28 05:34:00,1.38776,1.38806,1.38761,1.38763,216900000.0
2005-12-28 05:35:00,1.38785,1.38794,1.38781,1.38786,30500000.0
2005-12-28 05:36:00,1.38764,1.38784,1.38759,1.38774,186600000.0
2005-12-28 05:37:00,1.38779,1.38803,1.38779,1.38788,207700000.0
2005-12-28 05:38:00,1.38794,1.38822,1.38794,1.3881,180100001.0
2005-12-28 05:39:00,1.38812,1.38831,1.38801,1.38819,145600000.0
2005-12-28 05:40:00,1.38802,1.38833,1.38794,1.38813,239100000.0
2005-12-28 05:41:00,1.38805,1.38827,1.38794,1.38813,135000001.0
2005-12-28 05:42:00,1.3883,1.38838,1.38819,1.38819,199800001.0
2005-12-28 05:43:00,1.38814,1.38824,1.38813,1.38819,141500000.0
2005-12-28 05:44:00,1.38821,1.38841,1.38816,1.38824,98600000.0
2005-12-28 05:45:00,1.38833,1.38853,1.38828,1.38833,142000000.0
2005-12-28 05:46:00,1.38838,1.38853,1.38833,1.38843,194800000.0
2005-12-28 05:47:00,1.38845,1.38855,1.38832,1.38847,166600000.0
2005-12-28 05:48:00,1.38829,1.38867,1.38825,1.38847,284000000.0
2005-12-28 05:49:00,1.38842,1.38852,1.38814,1.38816,189200001.0
2005-12-28 05:50:00,1.38818,1.38853,1.38818,1.38835,284200000.0
2005-12-28 05:51:00,1.38828,1.38831,1.38804,1.38804,167200000.0
2005-12-28 05:52:00,1.38791,1.38813,1.38786,1.38813,206900002.0
2005-12-28 05:53:00,1.38777,1.38782,1.38753,1.38753,80300000.0
2005-12-28 05:54:00,1.38779,1.38796,1.38764,1.38789,204900000.0
2005-12-28 05:55:00,1.38776,1.38786,1.38756,1.38772,204800000.0
2005-12-28 05:56:00,1.38784,1.38817,1.38782,1.38794,137700001.0
2005-12-28 05:57:00,1.38803,1.38824,1.38803,1.38824,172700000.0
2005-12-28 05:58:00,1.38811,1.38813,1.38792,1.38792,123200000.0
2005-12-28 05:59:00,1.38809,1.38818,1.38798,1.388,83900001.0
2005-12-28 06:00:00,1.38802,1.38802,1.38788,1.38798,230400000.0
2005-12-28 06:01:00,1.38805,1.38817,1.38797,1.388,162600000.0
2005-12-28 06:02:00,1.38798,1.38815,1.38795,1.38802,226600000.0
2005-12-28 06:03:00,1.3881,1.3882,1.388,1.38815,73400002.0
2005-12-28 06:04:00,1.38802,1.38802,1.38789,1.38793,147300000.0
2005-12-28 06:05:00,1.38795,1.38815,1.38791,1.38807,456000001.0
2005-12-28 06:06:00,1.38803,1.38816,1.38801,1.38803,85100000.0
2005-12-28 06:07:00,1.38803,1.38804,1.38776,1.38793,283800000.0
2005-12-28 06:08:00,1.38774,1.38794,1.38771,1.38791,509900000.0
2005-12-28 06:09:00,1.38783,1.38818,1.38783,1.38798,397500000.0
2005-12-28 06:10:00,1.38805,1.38813,1.38793,1.38795,317700001.0
2005-12-28 06:11:00,1.38796,1.38803,1.38785,1.38795,404900000.0
2005-12-28 06:12:00,1.38794,1.38838,1.38794,1.38838,314300003.0
2005-12-28 06:13:00,1.38841,1.38849,1.3882,1.3882,319200000.0
2005-12-28 06:14:00,1.38843,1.38848,1.38818,1.38828,367600001.0
2005-12-28 06:15:00,1.38838,1.3889,1.38826,1.3889,171100000.0
2005-12-28 06:16:00,1.38886,1.38893,1.38864,1.38878,177600000.0
2005-12-28 06:17:00,1.38854,1.38875,1.38854,1.38863,162200000.0
2005-12-28 06:18:00,1.38855,1.38876,1.38853,1.38855,244700000.0
2005-12-28 06:19:00,1.38853,1.38871,1.38853,1.38868,192300000.0
2005-12-28 06:20:00,1.38863,1.38878,1.38853,1.38856,286600000.0
2005-12-28 06:21:00,1.38869,1.38878,1.38854,1.38877,274100002.0
2005-12-28 06:22:00,1.38877,1.38909,1.38868,1.3888,262000000.0
2005-12-28 06:23:00,1.38867,1.38885,1.38865,1.38878,293700000.0
2005-12-28 06:24:00,1.38877,1.38896,1.38871,1.3888,323900002.0
2005-12-28 06:25:00,1.38867,1.3888,1.38863,1.38878,251800001.0
2005-12-28 06:26:00,1.38882,1.38907,1.38878,1.38893,339800001.0
2005-12-28 06:27:00,1.38889,1.38893,1.38875,1.3889,280100000.0
2005-12-28 06:28:00,1.38879,1.38884,1.38862,1.38878,375000002.0
2005-12-28 06:29:00,1.38886,1.38911,1.38885,1.38895,115700000.0
2005-12-28 06:30:00,1.38894,1.38916,1.38891,1.38902,261600000.0
2005-12-28 06:31:00,1.38907,1.38914,1.38894,1.38906,145200001.0
2005-12-28 06:32:00,1.38906,1.38912,1.38904,1.38906,182600000.0
2005-12-28 06:33:00,1.38907,1.38924,1.38904,1.38907,255100001.0
2005-12-28 06:34:00,1.38904,1.38919,1.38899,1.38914,215900000.0
2005-12-28 06:35:00,1.38899,1.38924,1.38897,1.38901,118900000.0
2005-12-28 06:36:00,1.38899,1.38909,1.38899,1.38899,75200000.0
2005-12-28 06:37:00,1.38899,1.38907,1.38896,1.38901,198300000.0
2005-12-28 06:38:00,1.389,1.38918,1.38889,1.38891,115000000.0
2005-12-28 06:39:00,1.38896,1.38898,1.38889,1.38895,37800000.0
2005-12-28 06:40:00,1.38894,1.389,1.38879,1.3889,120400000.0
2005-12-28 06:41:00,1.38876,1.38885,1.38867,1.38874,185500000.0
2005-12-28 06:42:00,1.38866,1.38893,1.38861,1.38885,305600003.0
2005-12-28 06:43:00,1.3889,1.38895,1.38881,1.38893,210100000.0
2005-12-28 06:44:00,1.38897,1.38911,1.38893,1.38899,297800001.0
2005-12-28 06:45:00,1.38903,1.38905,1.3889,1.38901,230600000.0
2005-12-28 06:46:00,1.38899,1.38904,1.38883,1.38883,249500002.0
2005-12-28 06:47:00,1.3888,1.38888,1.3887,1.38883,265100000.0
2005-12-28 06:48:00,1.38867,1.38885,1.3886,1.38861,37600000.0
2005-12-28 06:49:00,1.38853,1.38877,1.38847,1.38855,255100000.0
2005-12-28 06:50:00,1.38859,1.38859,1.38835,1.3884,47200000.0
2005-12-28 06:51:00,1.38844,1.38844,1.38793,1.38822,23000000.0
2005-12-28 06:52:00,1.38807,1.38821,1.38801,1.38801,203700000.0
2005-12-28 06:53:00,1.38812,1.38834,1.38805,1.38814,232000001.0
2005-12-28 06:54:00,1.38816,1.38836,1.38802,1.3881,431900001.0
2005-12-28 06:55:00,1.38807,1.38828,1.38803,1.38812,380300003.0
2005-12-28 06:56:00,1.3882,1.3882,1.3881,1.3881,35200000.0
2005-12-28 06:57:00,1.38812,1.38813,1.38803,1.38803,77600000.0
2005-12-28 06:58:00,1.38788,1.38797,1.38764,1.38791,228400000.0
2005-12-28 06:59:00,1.38792,1.38821,1.38787,1.38798,307700001.0
2005-12-28 07:00:00,1.38808,1.38811,1.38795,1.38801,140300000.0
2005-12-28 07:01:00,1.38788,1.38809,1.38785,1.38801,261300000.0
2005-12-28 07:02:00,1.38798,1.38812,1.38784,1.38792,408400000.0
2005-12-28 07:03:00,1.38786,1.38786,1.38756,1.38759,142800000.0
2005-12-28 07:04:00,1.38767,1.38785,1.38763,1.38777,325900000.0
2005-12-28 07:05:00,1.38773,1.38773,1.38749,1.38754,115800000.0
2005-12-28 07:06:00,1.38755,1.38755,1.38724,1.38724,202200000.0
2005-12-28 07:07:00,1.38723,1.38726,1.38706,1.38719,211600000.0
2005-12-28 07:08:00,1.38721,1.38731,1.38706,1.38716,279700000.0
2005-12-28 07:09:00,1.38726,1.38738,1.38715,1.38734,212900000.0
2005-12-28 07:10:00,1.38742,1.38745,1.38725,1.38728,414500000.0
2005-12-28 07:11:00,1.38734,1.38756,1.38732,1.38752,411500002.0
2005-12-28 07:12:00,1.38773,1.38811,1.38773,1.38799,289900000.0
2005-12-28 07:13:00,1.38791,1.38791,1.38742,1.38743,251800000.0
2005-12-28 07:14:00,1.38732,1.38742,1.38722,1.38732,484500001.0
2005-12-28 07:15:00,1.38737,1.38747,1.38712,1.38747,280600000.0
2005-12-28 07:16:00,1.38732,1.38742,1.38727,1.38739,178700001.0
2005-12-28 07:17:00,1.38732,1.38737,1.38714,1.38715,249800000.0
2005-12-28 07:18:00,1.38717,1.3874,1.38712,1.38735,425200000.0
2005-12-28 07:19:00,1.38732,1.38745,1.38717,1.38737,273000000.0
2005-12-28 07:20:00,1.38739,1.38758,1.38731,1.38752,511400003.0
2005-12-28 07:21:00,1.38749,1.38776,1.38743,1.38759,331000000.0
2005-12-28 07:22:00,1.38771,1.38786,1.38755,1.38759,324200000.0
2005-12-28 07:23:00,1.38756,1.38774,1.38735,1.38749,433600001.0
2005-12-28 07:24:00,1.38737,1.38747,1.38729,1.38734,301200001.0
2005-12-28 07:25:00,1.38736,1.38747,1.38724,1.38747,359100000.0
2005-12-28 07:26:00,1.38751,1.38766,1.38741,1.38754,307900000.0
2005-12-28 07:27:00,1.38753,1.3877,1.38741,1.3877,158000000.0
2005-12-28 07:28:00,1.38777,1.38786,1.38771,1.38778,250800000.0
2005-12-28 07:29:00,1.38781,1.38802,1.38767,1.38771,257100001.0
2005-12-28 07:30:00,1.38776,1.38791,1.38771,1.38783,579300000.0
2005-12-28 07:31:00,1.38776,1.38794,1.38773,1.38789,281000000.0
2005-12-28 07:32:00,1.38793,1.38793,1.38762,1.38774,493800004.0
2005-12-28 07:33:00,1.38758,1.38776,1.38744,1.38765,361700002.0
2005-12-28 07:34:00,1.38786,1.38786,1.38767,1.38772,285300000.0
2005-12-28 07:35:00,1.38783,1.38799,1.38783,1.38786,330200005.0
2005-12-28 07:36:00,1.38803,1.38811,1.38788,1.38805,430200001.0
2005-12-28 07:37:00,1.38806,1.38828,1.38787,1.38828,199600000.0
2005-12-28 07:38:00,1.3882,1.38831,1.38808,1.38831,20800000.0
2005-12-28 07:39:00,1.38817,1.3883,1.3881,1.38829,385600001.0
2005-12-28 07:40:00,1.38836,1.38851,1.38828,1.38831,310800000.0
2005-12-28 07:41:00,1.38838,1.3886,1.38832,1.38848,588500000.0
2005-12-28 07:42:00,1.38847,1.38855,1.38818,1.38824,316600000.0
2005-12-28 07:43:00,1.38818,1.38834,1.38811,1.38823,170300000.0
2005-12-28 07:44:00,1.38822,1.38828,1.38806,1.38816,405800001.0
2005-12-28 07:45:00,1.38815,1.38829,1.388,1.38803,415600000.0
2005-12-28 07:46:00,1.38801,1.38815,1.38785,1.38789,446300001.0
2005-12-28 07:47:00,1.38789,1.38814,1.3878,1.38793,668700002.0
2005-12-28 07:48:00,1.38779,1.38819,1.38779,1.38796,708200001.0
2005-12-28 07:49:00,1.38808,1.38827,1.38797,1.38809,693200000.0
2005-12-28 07:50:00,1.38809,1.38818,1.38793,1.38799,553000000.0
2005-12-28 07:51:00,1.38843,1.38843,1.38802,1.38827,579500001.0
2005-12-28 07:52:00,1.38825,1.38825,1.38807,1.38816,420900001.0
2005-12-28 07:53:00,1.38835,1.38867,1.38827,1.38827,539500001.0
2005-12-28 07:54:00,1.38798,1.38811,1.38788,1.38798,337400000.0
2005-12-28 07:55:00,1.388,1.38811,1.38788,1.38795,391300000.0
2005-12-28 07:56:00,1.38801,1.38827,1.38793,1.3882,670000002.0
2005-12-28 07:57:00,1.38819,1.38841,1.38802,1.38815,535600000.0
2005-12-28 07:58:00,1.38821,1.38826,1.38801,1.38806,712000004.0
2005-12-28 07:59:00,1.38812,1.3882,1.38797,1.38808,533700003.0
2005-12-28 08:00:00,1.3881,1.3881,1.38776,1.38782,421600000.0
2005-12-28 08:01:00,1.38766,1.38804,1.38764,1.38772,467400001.0
2005-12-28 08:02:00,1.38772,1.38787,1.38766,1.38779,257600000.0
2005-12-28 08:03:00,1.38789,1.38796,1.38773,1.38778,508100001.0
2005-12-28 08:04:00,1.38787,1.38815,1.38779,1.38807,432000001.0
2005-12-28 08:05:00,1.3881,1.3881,1.38782,1.38793,301000001.0
2005-12-28 08:06:00,1.38812,1.38819,1.38783,1.38808,613700000.0
2005-12-28 08:07:00,1.38794,1.38811,1.38787,1.38805,473900003.0
2005-12-28 08:08:00,1.3881,1.38823,1.38803,1.38823,412300001.0
2005-12-28 08:09:00,1.38826,1.38841,1.38811,1.38823,533000001.0
2005-12-28 08:10:00,1.38826,1.38841,1.38806,1.38839,558300002.0
2005-12-28 08:11:00,1.38829,1.38844,1.38811,1.38823,198900000.0
2005-12-28 08:12:00,1.3883,1.38843,1.3882,1.38836,422200001.0
2005-12-28 08:13:00,1.38834,1.38838,1.38821,1.38829,218300000.0
2005-12-28 08:14:00,1.38807,1.38825,1.38807,1.3881,109500000.0
2005-12-28 08:15:00,1.38815,1.38829,1.38808,1.38814,298800000.0
2005-12-28 08:16:00,1.38809,1.38816,1.38799,1.38802,277700001.0
2005-12-28 08:17:00,1.38806,1.38828,1.38803,1.3881,299000003.0
2005-12-28 08:18:00,1.38828,1.38872,1.38822,1.38855,201000002.0
2005-12-28 08:19:00,1.38881,1.38905,1.38858,1.38902,301400000.0
2005-12-28 08:20:00,1.38907,1.38917,1.38894,1.38897,310200000.0
2005-12-28 08:21:00,1.38906,1.38928,1.38889,1.38895,507000001.0
2005-12-28 08:22:00,1.38905,1.38924,1.38902,1.38924,349600001.0
2005-12-28 08:23:00,1.38922,1.38935,1.38912,1.38914,263200000.0
2005-12-28 08:24:00,1.3892,1.38948,1.38914,1.38935,512700002.0
2005-12-28 08:25:00,1.38951,1.38951,1.38922,1.38926,665100002.0
2005-12-28 08:26:00,1.38936,1.38955,1.38932,1.38944,310200003.0
2005-12-28 08:27:00,1.38948,1.3896,1.38919,1.38934,369400001.0
2005-12-28 08:28:00,1.38957,1.38976,1.3895,1.38976,539300002.0
2005-12-28 08:29:00,1.38971,1.38976,1.38936,1.38944,483800002.0
2005-12-28 08:30:00,1.38929,1.38931,1.38911,1.38913,417000000.0
2005-12-28 08:31:00,1.38923,1.38928,1.38902,1.38907,225200000.0
2005-12-28 08:32:00,1.3891,1.38922,1.38898,1.38913,256800000.0
2005-12-28 08:33:00,1.38915,1.38918,1.38906,1.38908,217500000.0
2005-12-28 08:34:00,1.38905,1.38921,1.38892,1.389,610400003.0
2005-12-28 08:35:00,1.38906,1.38923,1.38906,1.3892,490700000.0
2005-12-28 08:36:00,1.38924,1.38949,1.38917,1.38939,384400000.0
2005-12-28 08:37:00,1.38934,1.38962,1.38934,1.38939,334500001.0
2005-12-28 08:38:00,1.38934,1.38942,1.38917,1.38934,338100000.0
2005-12-28 08:39:00,1.38937,1.38958,1.38925,1.38938,542400002.0
2005-12-28 08:40:00,1.38929,1.38966,1.38925,1.38938,326700000.0
2005-12-28 08:41:00,1.3897,1.38987,1.38937,1.38958,463800000.0
2005-12-28 08:42:00,1.38959,1.3898,1.38938,1.38965,554900006.0
2005-12-28 08:43:00,1.3899,1.3904,1.3899,1.39001,286400000.0
2005-12-28 08:44:00,1.3904,1.39053,1.39032,1.39038,483100000.0
2005-12-28 08:45:00,1.39037,1.3906,1.39015,1.39016,637500002.0
2005-12-28 08:46:00,1.39017,1.39039,1.38998,1.39001,802000003.0
2005-12-28 08:47:00,1.39007,1.39027,1.39004,1.39008,540200000.0
2005-12-28 08:48:00,1.39005,1.39029,1.38992,1.39011,394200001.0
2005-12-28 08:49:00,1.39016,1.39048,1.39016,1.39039,504500001.0
2005-12-28 08:50:00,1.39052,1.3906,1.3903,1.39032,542300001.0
2005-12-28 08:51:00,1.39025,1.39043,1.39005,1.39017,555400000.0
2005-12-28 08:52:00,1.39035,1.39054,1.39025,1.39031,579200002.0
2005-12-28 08:53:00,1.39053,1.39094,1.39052,1.39069,476900001.0
2005-12-28 08:54:00,1.39063,1.39078,1.39053,1.39068,658900002.0
2005-12-28 08:55:00,1.39075,1.39078,1.39045,1.39055,603100002.0
2005-12-28 08:56:00,1.39094,1.39114,1.39084,1.39094,633700003.0
2005-12-28 08:57:00,1.39098,1.39121,1.39086,1.39107,509100000.0
2005-12-28 08:58:00,1.39114,1.39132,1.39104,1.39116,448100000.0
2005-12-28 08:59:00,1.39114,1.39129,1.39109,1.39114,334700000.0
2005-12-28 09:00:00,1.39114,1.39129,1.39099,1.39114,478400000.0
2005-12-28 09:01:00,1.39115,1.39133,1.39077,1.39102,425200003.0
2005-12-28 09:02:00,1.39123,1.39143,1.39113,1.39121,715200000.0
2005-12-28 09:03:00,1.39122,1.3915,1.39116,1.39137,638700002.0
2005-12-28 09:04:00,1.39171,1.39198,1.39143,1.39149,617300000.0
2005-12-28 09:05:00,1.39107,1.39113,1.39033,1.39037,620300000.0
2005-12-28 09:06:00,1.38993,1.39013,1.38973,1.39013,564100001.0
2005-12-28 09:07:00,1.38985,1.39007,1.38958,1.38967,370000000.0
2005-12-28 09:08:00,1.38947,1.38949,1.38923,1.38923,203000002.0
2005-12-28 09:09:00,1.38932,1.38998,1.38932,1.38998,258800000.0
2005-12-28 09:10:00,1.39021,1.39101,1.39018,1.39095,386200002.0
2005-12-28 09:11:00,1.39095,1.39103,1.39073,1.39083,519600000.0
2005-12-28 09:12:00,1.39094,1.39335,1.39094,1.39256,475700002.0
2005-12-28 09:13:00,1.39294,1.39295,1.39236,1.39236,446800000.0
2005-12-28 09:14:00,1.39241,1.39343,1.39241,1.39343,301700000.0
2005-12-28 09:15:00,1.3935,1.39382,1.3931,1.39362,353500000.0
2005-12-28 09:16:00,1.39331,1.39386,1.3933,1.39359,490800001.0
2005-12-28 09:17:00,1.39352,1.39399,1.39351,1.39399,468200000.0
2005-12-28 09:18:00,1.39412,1.39412,1.39377,1.39411,156500000.0
2005-12-28 09:19:00,1.39422,1.39435,1.39382,1.39408,493900001.0
2005-12-28 09:20:00,1.39403,1.39403,1.39376,1.39392,257800001.0
2005-12-28 09:21:00,1.39401,1.39409,1.39368,1.39386,317700000.0
2005-12-28 09:22:00,1.39387,1.39408,1.39386,1.39392,313500000.0
2005-12-28 09:23:00,1.39402,1.39447,1.39397,1.39447,389900000.0
2005-12-28 09:24:00,1.3944,1.3944,1.39352,1.39352,318300001.0
2005-12-28 09:25:00,1.39372,1.39404,1.39372,1.39403,477900002.0
2005-12-28 09:26:00,1.39401,1.39411,1.39387,1.39391,562200001.0
2005-12-28 09:27:00,1.39377,1.39395,1.39339,1.39339,411200001.0
2005-12-28 09:28:00,1.39324,1.39362,1.39289,1.39306,516600000.0
2005-12-28 09:29:00,1.39293,1.39293,1.39215,1.39215,440900000.0
2005-12-28 09:30:00,1.392,1.392,1.39123,1.39165,679500001.0
2005-12-28 09:31:00,1.39151,1.39166,1.39111,1.39149,410600000.0
2005-12-28 09:32:00,1.39161,1.39219,1.39161,1.39216,392600000.0
2005-12-28 09:33:00,1.39218,1.39227,1.39179,1.39179,285400000.0
2005-12-28 09:34:00,1.39173,1.39174,1.39149,1.39153,448000000.0
2005-12-28 09:35:00,1.39149,1.39172,1.39149,1.39162,248200000.0
2005-12-28 09:36:00,1.39172,1.39176,1.39141,1.39145,383900000.0
2005-12-28 09:37:00,1.39151,1.39166,1.39134,1.39147,444600002.0
2005-12-28 09:38:00,1.39135,1.39179,1.39135,1.39156,398600000.0
2005-12-28 09:39:00,1.39168,1.39181,1.39133,1.39133,400700000.0
2005-12-28 09:40:00,1.39124,1.39124,1.39104,1.39105,374700000.0
2005-12-28 09:41:00,1.39112,1.39112,1.39091,1.39095,447200000.0
2005-12-28 09:42:00,1.39111,1.39139,1.39104,1.39113,536000002.0
2005-12-28 09:43:00,1.39115,1.39127,1.3911,1.39114,325000001.0
2005-12-28 09:44:00,1.39107,1.39151,1.39104,1.39118,411500000.0
2005-12-28 09:45:00,1.39151,1.39172,1.39141,1.39172,500300001.0
2005-12-28 09:46:00,1.39171,1.39171,1.3914,1.3914,287700000.0
2005-12-28 09:47:00,1.39151,1.39175,1.39139,1.39156,418400000.0
2005-12-28 09:48:00,1.39167,1.39213,1.39167,1.39212,341100001.0
2005-12-28 09:49:00,1.39217,1.39265,1.39215,1.39265,624900005.0
2005-12-28 09:50:00,1.39251,1.39277,1.3924,1.39262,436400000.0
2005-12-28 09:51:00,1.39264,1.39294,1.39257,1.39288,465400001.0
2005-12-28 09:52:00,1.39292,1.39307,1.39286,1.39291,493400002.0
2005-12-28 09:53:00,1.39293,1.39331,1.39293,1.39324,373000001.0
2005-12-28 09:54:00,1.3929,1.3934,1.39232,1.39313,497700002.0
2005-12-28 09:55:00,1.39323,1.39341,1.39287,1.39287,623300003.0
2005-12-28 09:56:00,1.39257,1.39257,1.39187,1.39203,352500000.0
2005-12-28 09:57:00,1.39194,1.39218,1.39172,1.39192,519200001.0
2005-12-28 09:58:00,1.39204,1.3924,1.39172,1.39227,755400001.0
2005-12-28 09:59:00,1.39276,1.39331,1.39248,1.39295,573600000.0
2005-12-28 10:00:00,1.39276,1.39284,1.39257,1.39259,245500000.0
2005-12-28 10:01:00,1.39267,1.39292,1.39247,1.39292,646400000.0
2005-12-28 10:02:00,1.39308,1.39322,1.39275,1.39316,551400001.0
2005-12-28 10:03:00,1.39323,1.39343,1.39311,1.39334,386500000.0
2005-12-28 10:04:00,1.39337,1.39348,1.39305,1.39319,446500000.0
2005-12-28 10:05:00,1.39277,1.39293,1.39262,1.39262,408700000.0
2005-12-28 10:06:00,1.39255,1.39323,1.39238,1.39306,513500002.0
2005-12-28 10:07:00,1.39304,1.39326,1.39288,1.39292,496500001.0
2005-12-28 10:08:00,1.39281,1.39311,1.39281,1.39299,504700000.0
2005-12-28 10:09:00,1.39311,1.39311,1.39271,1.39286,537200002.0
2005-12-28 10:10:00,1.39266,1.39296,1.39261,1.39286,381500003.0
2005-12-28 10:11:00,1.39289,1.39299,1.39265,1.39299,364700001.0
2005-12-28 10:12:00,1.39312,1.39312,1.39269,1.39278,555500002.0
2005-12-28 10:13:00,1.39312,1.39318,1.39288,1.39302,523600003.0
2005-12-28 10:14:00,1.39302,1.39331,1.39302,1.39323,497400000.0
2005-12-28 10:15:00,1.39324,1.39344,1.39313,1.39324,421200002.0
2005-12-28 10:16:00,1.39326,1.39332,1.39306,1.39317,468200001.0
2005-12-28 10:17:00,1.39339,1.3935,1.39294,1.39294,339300002.0
2005-12-28 10:18:00,1.3929,1.39305,1.39286,1.39296,399200000.0
2005-12-28 10:19:00,1.39299,1.39308,1.39293,1.39301,351700000.0
2005-12-28 10:20:00,1.39297,1.39325,1.39285,1.39292,505600000.0
2005-12-28 10:21:00,1.39288,1.39304,1.39266,1.39304,426000001.0
2005-12-28 10:22:00,1.39293,1.39354,1.39293,1.39323,351600000.0
2005-12-28 10:23:00,1.3932,1.39369,1.3932,1.39335,537800000.0
2005-12-28 10:24:00,1.39339,1.39346,1.39316,1.39316,458900001.0
2005-12-28 10:25:00,1.39318,1.39318,1.39284,1.39298,403100001.0
2005-12-28 10:26:00,1.39287,1.39287,1.39252,1.39261,509000000.0
2005-12-28 10:27:00,1.3928,1.39308,1.39278,1.39291,542700001.0
2005-12-28 10:28:00,1.39277,1.39283,1.39255,1.39281,576300000.0
2005-12-28 10:29:00,1.39276,1.39297,1.39258,1.39274,475300000.0
2005-12-28 10:30:00,1.39275,1.39293,1.39254,1.39272,665200003.0
2005-12-28 10:31:00,1.39258,1.39296,1.39246,1.3925,555900003.0
2005-12-28 10:32:00,1.39247,1.39274,1.39243,1.39251,527200002.0
2005-12-28 10:33:00,1.39262,1.3927,1.39223,1.39261,414100000.0
2005-12-28 10:34:00,1.39255,1.39268,1.39241,1.39248,405800000.0
2005-12-28 10:35:00,1.39235,1.39246,1.39215,1.39215,506600000.0
2005-12-28 10:36:00,1.39213,1.39232,1.39199,1.39218,546200003.0
2005-12-28 10:37:00,1.39221,1.39224,1.39197,1.39213,503900003.0
2005-12-28 10:38:00,1.39184,1.39197,1.39177,1.39177,450300002.0
2005-12-28 10:39:00,1.3918,1.3919,1.39164,1.39181,422400002.0
2005-12-28 10:40:00,1.39169,1.39178,1.39149,1.39157,317200000.0
2005-12-28 10:41:00,1.39148,1.39161,1.3913,1.39157,627700002.0
2005-12-28 10:42:00,1.39147,1.39147,1.3912,1.39138,377500002.0
2005-12-28 10:43:00,1.39132,1.39157,1.39112,1.39123,471000000.0
2005-12-28 10:44:00,1.39133,1.39151,1.39092,1.39122,544400001.0
2005-12-28 10:45:00,1.39117,1.39117,1.39084,1.39096,547700002.0
2005-12-28 10:46:00,1.39114,1.39142,1.39109,1.39131,305000000.0
2005-12-28 10:47:00,1.3912,1.39124,1.39101,1.39103,384300001.0
2005-12-28 10:48:00,1.39099,1.39113,1.39088,1.39092,505000001.0
2005-12-28 10:49:00,1.39096,1.3913,1.39096,1.39112,336200001.0
2005-12-28 10:50:00,1.39115,1.39144,1.39101,1.39125,551000002.0
2005-12-28 10:51:00,1.39095,1.39127,1.39092,1.39117,472900001.0
2005-12-28 10:52:00,1.39107,1.39129,1.39104,1.39122,298000000.0
2005-12-28 10:53:00,1.39107,1.39132,1.39105,1.39105,396300000.0
2005-12-28 10:54:00,1.39102,1.39121,1.3909,1.3911,457100000.0
2005-12-28 10:55:00,1.391,1.39127,1.39096,1.39107,492100000.0
2005-12-28 10:56:00,1.39111,1.3912,1.39094,1.39109,437000000.0
2005-12-28 10:57:00,1.39103,1.39126,1.3909,1.39106,350500001.0
2005-12-28 10:58:00,1.39099,1.39101,1.39068,1.39068,413700000.0
2005-12-28 10:59:00,1.39054,1.39126,1.39054,1.39097,977500002.0
2005-12-28 11:00:00,1.39127,1.39132,1.39104,1.39123,461000002.0
2005-12-28 11:01:00,1.39123,1.39151,1.39114,1.39125,605200001.0
2005-12-28 11:02:00,1.39117,1.39126,1.39094,1.39094,533600002.0
2005-12-28 11:03:00,1.39098,1.39108,1.39074,1.39096,235700000.0
2005-12-28 11:04:00,1.39095,1.3912,1.39081,1.39083,592700000.0
2005-12-28 11:05:00,1.39074,1.39108,1.39072,1.39098,506400001.0
2005-12-28 11:06:00,1.39101,1.39117,1.39087,1.39117,612700003.0
2005-12-28 11:07:00,1.39095,1.39108,1.39083,1.39085,235100000.0
2005-12-28 11:08:00,1.391,1.391,1.3907,1.39082,370400001.0
2005-12-28 11:09:00,1.39082,1.39105,1.3908,1.39085,363900000.0
2005-12-28 11:10:00,1.3909,1.39102,1.3908,1.3909,475800001.0
2005-12-28 11:11:00,1.39061,1.39088,1.39008,1.39008,608000001.0
2005-12-28 11:12:00,1.39017,1.39056,1.39015,1.39056,570800002.0
2005-12-28 11:13:00,1.39058,1.39076,1.39008,1.39036,373300001.0
2005-12-28 11:14:00,1.3902,1.39045,1.39013,1.39023,505000000.0
2005-12-28 11:15:00,1.39024,1.39074,1.39019,1.39052,478600002.0
2005-12-28 11:16:00,1.39059,1.39071,1.39032,1.3905,426700000.0
2005-12-28 11:17:00,1.39036,1.39048,1.39014,1.39029,399500002.0
2005-12-28 11:18:00,1.39046,1.3907,1.39035,1.39052,393000000.0
2005-12-28 11:19:00,1.39056,1.3909,1.39053,1.3907,395200000.0
2005-12-28 11:20:00,1.39054,1.39086,1.3905,1.39086,624100000.0
2005-12-28 11:21:00,1.39086,1.39101,1.39059,1.39101,623400004.0
2005-12-28 11:22:00,1.39076,1.39107,1.39069,1.39078,630500000.0
2005-12-28 11:23:00,1.39074,1.39101,1.39058,1.39097,491200002.0
2005-12-28 11:24:00,1.39084,1.39106,1.39049,1.39106,421600001.0
2005-12-28 11:25:00,1.39105,1.39108,1.39072,1.39087,389000001.0
2005-12-28 11:26:00,1.39086,1.39103,1.39079,1.39085,506000000.0
2005-12-28 11:27:00,1.39074,1.39083,1.39047,1.39056,589800002.0
2005-12-28 11:28:00,1.39076,1.3909,1.3906,1.39082,345800000.0
2005-12-28 11:29:00,1.39087,1.39112,1.3908,1.39096,560400005.0
2005-12-28 11:30:00,1.39098,1.39111,1.39089,1.39098,406700001.0
2005-12-28 11:31:00,1.39093,1.3912,1.39086,1.39104,624100005.0
2005-12-28 11:32:00,1.39096,1.39117,1.39077,1.39091,421800000.0
2005-12-28 11:33:00,1.39098,1.39109,1.39087,1.39096,502800001.0
2005-12-28 11:34:00,1.39098,1.39105,1.39064,1.39077,655700002.0
2005-12-28 11:35:00,1.39089,1.39107,1.39072,1.39084,532300001.0
2005-12-28 11:36:00,1.39078,1.39078,1.39053,1.39061,577800002.0
2005-12-28 11:37:00,1.39058,1.39085,1.39053,1.39066,474300001.0
2005-12-28 11:38:00,1.39075,1.39096,1.39073,1.39079,555900002.0
2005-12-28 11:39:00,1.39096,1.39106,1.39074,1.39079,613900001.0
2005-12-28 11:40:00,1.39081,1.39081,1.39052,1.39059,661700001.0
2005-12-28 11:41:00,1.39052,1.3907,1.39028,1.39042,766300000.0
2005-12-28 11:42:00,1.39065,1.39089,1.39052,1.39071,567500002.0
2005-12-28 11:43:00,1.39071,1.39088,1.39068,1.3907,513500001.0
2005-12-28 11:44:00,1.3906,1.3906,1.3902,1.39022,608700000.0
2005-12-28 11:45:00,1.39019,1.39024,1.3899,1.39006,511100001.0
2005-12-28 11:46:00,1.39013,1.39026,1.39006,1.39026,499200001.0
2005-12-28 11:47:00,1.39028,1.39049,1.39011,1.39043,449500000.0
2005-12-28 11:48:00,1.39035,1.3904,1.39002,1.39002,481500000.0
2005-12-28 11:49:00,1.39002,1.39014,1.3898,1.38986,411800000.0
2005-12-28 11:50:00,1.38986,1.39021,1.38981,1.39009,346100000.0
2005-12-28 11:51:00,1.39012,1.39023,1.38996,1.38998,116900000.0
2005-12-28 11:52:00,1.38979,1.39003,1.38978,1.38991,244600000.0
2005-12-28 11:53:00,1.38982,1.39012,1.38981,1.38998,218500001.0
2005-12-28 11:54:00,1.39041,1.39056,1.39002,1.39006,337600000.0
2005-12-28 11:55:00,1.39009,1.3903,1.3899,1.3901,482300001.0
2005-12-28 11:56:00,1.39012,1.39023,1.38986,1.3901,444900002.0
2005-12-28 11:57:00,1.39003,1.39008,1.38974,1.38987,462700000.0
2005-12-28 11:58:00,1.38991,1.38998,1.3896,1.38978,469200001.0
2005-12-28 11:59:00,1.38986,1.39017,1.38977,1.38995,435900000.0
2005-12-28 12:00:00,1.39028,1.39038,1.39002,1.39016,552700004.0
2005-12-28 12:01:00,1.39003,1.39027,1.38998,1.39019,413900000.0
2005-12-28 12:02:00,1.3902,1.39038,1.39009,1.39037,424400002.0
2005-12-28 12:03:00,1.39052,1.39065,1.39039,1.3904,373500001.0
2005-12-28 12:04:00,1.39026,1.39049,1.39017,1.39033,416500002.0
2005-12-28 12:05:00,1.39052,1.39052,1.39018,1.39033,390400001.0
2005-12-28 12:06:00,1.39032,1.39069,1.39028,1.3905,436800003.0
2005-12-28 12:07:00,1.3906,1.39065,1.3904,1.3906,275200000.0
2005-12-28 12:08:00,1.39055,1.39057,1.39026,1.39054,540400001.0
2005-12-28 12:09:00,1.39056,1.39072,1.39044,1.39059,459100001.0
2005-12-28 12:10:00,1.39062,1.39118,1.39062,1.39108,356600001.0
2005-12-28 12:11:00,1.39106,1.39119,1.39096,1.39098,227500000.0
2005-12-28 12:12:00,1.391,1.39115,1.39095,1.39113,267700000.0
2005-12-28 12:13:00,1.39097,1.39107,1.39075,1.39078,559000003.0
2005-12-28 12:14:00,1.39075,1.39107,1.39068,1.39107,592700001.0
2005-12-28 12:15:00,1.39093,1.39119,1.39092,1.39107,349600002.0
2005-12-28 12:16:00,1.39101,1.39115,1.3909,1.39101,384300001.0
2005-12-28 12:17:00,1.39108,1.39115,1.39106,1.39113,180000000.0
2005-12-28 12:18:00,1.39118,1.39155,1.39108,1.39155,280300000.0
2005-12-28 12:19:00,1.39161,1.39163,1.39138,1.39148,434000000.0
2005-12-28 12:20:00,1.39148,1.39161,1.3913,1.39152,427600000.0
2005-12-28 12:21:00,1.39141,1.39156,1.39105,1.39106,380800000.0
2005-12-28 12:22:00,1.3911,1.39129,1.39105,1.39121,360000003.0
2005-12-28 12:23:00,1.39112,1.39134,1.39108,1.39112,421100000.0
2005-12-28 12:24:00,1.39107,1.39142,1.391,1.391,656800001.0
2005-12-28 12:25:00,1.39118,1.3913,1.39094,1.39103,429100002.0
2005-12-28 12:26:00,1.39091,1.39105,1.39073,1.39098,464300001.0
2005-12-28 12:27:00,1.39094,1.39103,1.3908,1.39088,471500001.0
2005-12-28 12:28:00,1.39075,1.39096,1.39063,1.39081,508600000.0
2005-12-28 12:29:00,1.39073,1.39095,1.39066,1.39085,692700001.0
2005-12-28 12:30:00,1.39103,1.39129,1.39091,1.39113,565000002.0
2005-12-28 12:31:00,1.3912,1.3913,1.39089,1.39114,670100004.0
2005-12-28 12:32:00,1.39106,1.39125,1.39093,1.39097,565400001.0
2005-12-28 12:33:00,1.39117,1.39122,1.39102,1.39119,38600000.0
2005-12-28 12:34:00,1.3911,1.39126,1.39083,1.39088,557600001.0
2005-12-28 12:35:00,1.39102,1.39108,1.39082,1.39092,649400002.0
2005-12-28 12:36:00,1.39101,1.39126,1.391,1.39108,386000000.0
2005-12-28 12:37:00,1.39123,1.3913,1.3911,1.39117,527600002.0
2005-12-28 12:38:00,1.39113,1.39141,1.39113,1.39123,662900001.0
2005-12-28 12:39:00,1.39127,1.39137,1.3911,1.39115,443300000.0
2005-12-28 12:40:00,1.39114,1.39139,1.39114,1.39122,495700002.0
2005-12-28 12:41:00,1.39116,1.39129,1.39103,1.39103,264500002.0
2005-12-28 12:42:00,1.39098,1.39119,1.39095,1.39105,388400001.0
2005-12-28 12:43:00,1.3912,1.3912,1.39094,1.39114,455900000.0
2005-12-28 12:44:00,1.39104,1.39124,1.39087,1.391,426300000.0
2005-12-28 12:45:00,1.39101,1.39101,1.39059,1.39098,452600000.0
2005-12-28 12:46:00,1.39097,1.39106,1.3909,1.39104,403700002.0
2005-12-28 12:47:00,1.39094,1.39115,1.39084,1.39115,389300001.0
2005-12-28 12:48:00,1.39103,1.39118,1.39089,1.39096,427100001.0
2005-12-28 12:49:00,1.39102,1.39132,1.391,1.39123,527200000.0
2005-12-28 12:50:00,1.3914,1.39165,1.39129,1.39135,503400001.0
2005-12-28 12:51:00,1.39153,1.39191,1.39153,1.39189,389400000.0
2005-12-28 12:52:00,1.39187,1.39202,1.39173,1.39195,328500000.0
2005-12-28 12:53:00,1.39202,1.39234,1.39201,1.39234,255900002.0
2005-12-28 12:54:00,1.39232,1.39249,1.39215,1.39224,466800001.0
2005-12-28 12:55:00,1.39233,1.39317,1.39233,1.39317,498100002.0
2005-12-28 12:56:00,1.39339,1.39401,1.39333,1.39384,401600000.0
2005-12-28 12:57:00,1.39406,1.39421,1.3936,1.3941,582600002.0
2005-12-28 12:58:00,1.39409,1.39414,1.39388,1.39401,376600000.0
2005-12-28 12:59:00,1.39405,1.39405,1.39331,1.39383,697000003.0
2005-12-28 13:00:00,1.39392,1.39392,1.3932,1.39341,231700001.0
2005-12-28 13:01:00,1.39327,1.39333,1.39298,1.39298,350100002.0
2005-12-28 13:02:00,1.39295,1.3933,1.39294,1.39328,382200001.0
2005-12-28 13:03:00,1.39333,1.39362,1.39329,1.39345,458000000.0
2005-12-28 13:04:00,1.3934,1.3934,1.3931,1.3931,233600000.0
2005-12-28 13:05:00,1.39311,1.39335,1.39306,1.39333,214900000.0
2005-12-28 13:06:00,1.39338,1.39338,1.39307,1.39308,382200000.0
2005-12-28 13:07:00,1.39301,1.39319,1.39299,1.39309,298700002.0
2005-12-28 13:08:00,1.39311,1.39311,1.3929,1.39303,188500000.0
2005-12-28 13:09:00,1.39297,1.39298,1.39243,1.39243,368500002.0
2005-12-28 13:10:00,1.39245,1.39259,1.39234,1.39259,142500000.0
2005-12-28 13:11:00,1.39268,1.39313,1.39268,1.39278,418200003.0
2005-12-28 13:12:00,1.39278,1.39278,1.39247,1.39262,270800000.0
2005-12-28 13:13:00,1.39265,1.39282,1.39264,1.39265,306700000.0
2005-12-28 13:14:00,1.39263,1.3928,1.39258,1.39269,382100000.0
2005-12-28 13:15:00,1.3927,1.39303,1.39264,1.39279,418300000.0
2005-12-28 13:16:00,1.3928,1.393,1.39279,1.39279,130000001.0
2005-12-28 13:17:00,1.39302,1.39317,1.39283,1.39306,134900000.0
2005-12-28 13:18:00,1.39301,1.39337,1.39301,1.39327,255800000.0
2005-12-28 13:19:00,1.39291,1.39291,1.39243,1.39267,291800001.0
2005-12-28 13:20:00,1.39265,1.39283,1.39258,1.39278,199000001.0
2005-12-28 13:21:00,1.39279,1.39279,1.39253,1.39253,175800000.0
2005-12-28 13:22:00,1.39256,1.39266,1.39231,1.39266,222500000.0
2005-12-28 13:23:00,1.39258,1.39271,1.39251,1.39269,310800000.0
2005-12-28 13:24:00,1.39272,1.39282,1.3927,1.3928,213600000.0
2005-12-28 13:25:00,1.39282,1.39286,1.39269,1.39276,143600000.0
2005-12-28 13:26:00,1.39277,1.39291,1.39271,1.39288,186600000.0
2005-12-28 13:27:00,1.39283,1.3929,1.39266,1.39272,340500000.0
2005-12-28 13:28:00,1.39275,1.39284,1.39264,1.39272,535200002.0
2005-12-28 13:29:00,1.39271,1.39288,1.39254,1.3927,566600002.0
2005-12-28 13:30:00,1.3927,1.39272,1.39242,1.39263,538500001.0
2005-12-28 13:31:00,1.39265,1.39289,1.39253,1.39266,482000001.0
2005-12-28 13:32:00,1.39265,1.39285,1.39264,1.39269,199300001.0
2005-12-28 13:33:00,1.39261,1.39283,1.39257,1.39263,394700001.0
2005-12-28 13:34:00,1.3925,1.39255,1.39232,1.39239,347100000.0
2005-12-28 13:35:00,1.39257,1.39261,1.3922,1.39251,345400000.0
2005-12-28 13:36:00,1.39229,1.39242,1.39218,1.3923,561100004.0
2005-12-28 13:37:00,1.39223,1.39246,1.39221,1.39228,472100001.0
2005-12-28 13:38:00,1.39234,1.39257,1.39229,1.39236,409600001.0
2005-12-28 13:39:00,1.3924,1.3925,1.3923,1.39244,280100000.0
2005-12-28 13:40:00,1.39231,1.39269,1.39231,1.39254,363100000.0
2005-12-28 13:41:00,1.39265,1.39265,1.39237,1.3925,252000002.0
2005-12-28 13:42:00,1.39267,1.39281,1.39251,1.39251,180000000.0
2005-12-28 13:43:00,1.39246,1.39246,1.39233,1.39235,152000001.0
2005-12-28 13:44:00,1.39226,1.39259,1.39226,1.3925,282800001.0
2005-12-28 13:45:00,1.39236,1.39244,1.39213,1.39218,474800000.0
2005-12-28 13:46:00,1.3922,1.39242,1.39212,1.39242,401700000.0
2005-12-28 13:47:00,1.39243,1.39254,1.39225,1.39243,533900001.0
2005-12-28 13:48:00,1.39233,1.39233,1.39209,1.39223,200400000.0
2005-12-28 13:49:00,1.39226,1.39233,1.3922,1.39221,231300001.0
2005-12-28 13:50:00,1.3922,1.39236,1.39216,1.39236,334600002.0
2005-12-28 13:51:00,1.39237,1.3925,1.39232,1.39232,246700000.0
2005-12-28 13:52:00,1.39216,1.39254,1.39215,1.39254,404200001.0
2005-12-28 13:53:00,1.39254,1.39328,1.39254,1.39321,540000001.0
2005-12-28 13:54:00,1.3932,1.39342,1.39301,1.39334,384200002.0
2005-12-28 13:55:00,1.39322,1.39337,1.39312,1.39318,291300000.0
2005-12-28 13:56:00,1.39327,1.39348,1.39318,1.3934,364100000.0
2005-12-28 13:57:00,1.39337,1.39354,1.39324,1.3934,364300000.0
2005-12-28 13:58:00,1.39342,1.39343,1.39305,1.39333,245500001.0
2005-12-28 13:59:00,1.39317,1.39361,1.39317,1.39345,413100001.0
2005-12-28 14:00:00,1.39339,1.39375,1.39339,1.39355,353900002.0
2005-12-28 14:01:00,1.39349,1.39378,1.39344,1.39371,428100000.0
2005-12-28 14:02:00,1.39365,1.39386,1.39365,1.39377,339700002.0
2005-12-28 14:03:00,1.39373,1.39398,1.39373,1.39381,419600000.0
2005-12-28 14:04:00,1.39406,1.39425,1.39396,1.39408,437000002.0
2005-12-28 14:05:00,1.39415,1.3943,1.39402,1.39419,439300002.0
2005-12-28 14:06:00,1.39423,1.39428,1.394,1.39415,425400003.0
2005-12-28 14:07:00,1.3942,1.3942,1.39382,1.3939,310800001.0
2005-12-28 14:08:00,1.3938,1.39415,1.39372,1.39412,354500001.0
2005-12-28 14:09:00,1.39432,1.39468,1.39432,1.39464,204700003.0
2005-12-28 14:10:00,1.39476,1.39493,1.39463,1.39475,287900002.0
2005-12-28 14:11:00,1.39473,1.39486,1.39458,1.39486,95600000.0
2005-12-28 14:12:00,1.39478,1.39524,1.39478,1.39502,241900001.0
2005-12-28 14:13:00,1.39509,1.3953,1.39504,1.39515,187400000.0
2005-12-28 14:14:00,1.39497,1.39541,1.39497,1.39539,212000001.0
2005-12-28 14:15:00,1.39548,1.3957,1.39532,1.39538,381800000.0
2005-12-28 14:16:00,1.39535,1.39584,1.39535,1.39584,203300001.0
2005-12-28 14:17:00,1.39585,1.39585,1.39512,1.39513,598100003.0
2005-12-28 14:18:00,1.39512,1.39539,1.39482,1.39482,363400001.0
2005-12-28 14:19:00,1.39469,1.39481,1.39439,1.39454,410200000.0
2005-12-28 14:20:00,1.39456,1.3946,1.39443,1.39457,199200001.0
2005-12-28 14:21:00,1.39457,1.39465,1.39444,1.39446,403500001.0
2005-12-28 14:22:00,1.39449,1.39482,1.39449,1.39467,629200000.0
2005-12-28 14:23:00,1.39478,1.39492,1.39467,1.39482,176200000.0
2005-12-28 14:24:00,1.39475,1.39516,1.39475,1.395,442900001.0
2005-12-28 14:25:00,1.39504,1.39519,1.3948,1.3949,564900002.0
2005-12-28 14:26:00,1.39488,1.39516,1.39473,1.39516,573000001.0
2005-12-28 14:27:00,1.39535,1.39561,1.39514,1.39533,445300000.0
2005-12-28 14:28:00,1.39539,1.39581,1.39517,1.39581,44500000.0
2005-12-28 14:29:00,1.39575,1.39575,1.39544,1.39558,32400000.0
2005-12-28 14:30:00,1.39575,1.3958,1.39508,1.39569,47400000.0
2005-12-28 14:31:00,1.39553,1.39572,1.39528,1.39528,48000000.0
2005-12-28 14:32:00,1.3954,1.39552,1.39516,1.3953,28200000.0
2005-12-28 14:33:00,1.39508,1.39568,1.39508,1.39545,40200000.0
2005-12-28 14:34:00,1.39543,1.39565,1.39542,1.39553,27800000.0
2005-12-28 14:35:00,1.3956,1.3956,1.39538,1.39538,45000000.0
2005-12-28 14:36:00,1.39537,1.39537,1.39477,1.39477,46000000.0
2005-12-28 14:37:00,1.39525,1.39525,1.39498,1.39517,35200000.0
2005-12-28 14:38:00,1.39546,1.39548,1.39518,1.39545,26000000.0
2005-12-28 14:39:00,1.39526,1.3955,1.39495,1.39544,37100000.0
2005-12-28 14:40:00,1.39547,1.39562,1.39537,1.39547,48600000.0
2005-12-28 14:41:00,1.39555,1.39576,1.39547,1.39576,50300000.0
2005-12-28 14:42:00,1.39552,1.39559,1.39502,1.39502,40000000.0
2005-12-28 14:43:00,1.39552,1.39567,1.39536,1.39536,57700000.0
2005-12-28 14:44:00,1.39514,1.39528,1.39502,1.39523,43400000.0
2005-12-28 14:45:00,1.39512,1.39529,1.3949,1.39505,39500000.0
2005-12-28 14:46:00,1.39527,1.39532,1.39512,1.39516,33000000.0
2005-12-28 14:47:00,1.39523,1.39523,1.39486,1.395,28900000.0
2005-12-28 14:48:00,1.39486,1.39531,1.39467,1.39531,45800001.0
2005-12-28 14:49:00,1.39535,1.39551,1.39519,1.39551,32400000.0
2005-12-28 14:50:00,1.39556,1.39586,1.39556,1.39565,43300000.0
2005-12-28 14:51:00,1.39559,1.3958,1.39552,1.39563,33500000.0
2005-12-28 14:52:00,1.39558,1.39566,1.39545,1.39566,31100000.0
2005-12-28 14:53:00,1.39546,1.39547,1.39515,1.39521,39000000.0
2005-12-28 14:54:00,1.39552,1.39569,1.3952,1.3952,37400000.0
2005-12-28 14:55:00,1.39554,1.39569,1.39539,1.39552,29600000.0
2005-12-28 14:56:00,1.39571,1.39571,1.39549,1.39564,37900000.0
2005-12-28 14:57:00,1.39567,1.39567,1.39531,1.39543,46200001.0
2005-12-28 14:58:00,1.39536,1.39566,1.39536,1.39547,30000000.0
2005-12-28 14:59:00,1.39529,1.39542,1.39519,1.39532,37200000.0
2005-12-28 15:00:00,1.39524,1.39544,1.395,1.395,41200000.0
2005-12-28 15:01:00,1.3953,1.3953,1.39508,1.39515,41100000.0
2005-12-28 15:02:00,1.39513,1.39514,1.39497,1.39512,30000000.0
2005-12-28 15:03:00,1.39518,1.39518,1.3945,1.3945,35900000.0
2005-12-28 15:04:00,1.39444,1.39475,1.39441,1.39475,34000000.0
2005-12-28 15:05:00,1.39466,1.3949,1.39455,1.3949,45000000.0
2005-12-28 15:06:00,1.39488,1.39488,1.39442,1.39473,59200000.0
2005-12-28 15:07:00,1.39477,1.39477,1.39427,1.39468,31600000.0
2005-12-28 15:08:00,1.39449,1.39467,1.39434,1.39467,47200000.0
2005-12-28 15:09:00,1.3947,1.39497,1.3947,1.39493,47200000.0
2005-12-28 15:10:00,1.39486,1.39504,1.39483,1.39483,40700000.0
2005-12-28 15:11:00,1.39483,1.395,1.39477,1.39477,20600000.0
2005-12-28 15:12:00,1.39462,1.39472,1.3944,1.39459,33000000.0
2005-12-28 15:13:00,1.3948,1.3948,1.39456,1.39472,42700000.0
2005-12-28 15:14:00,1.39459,1.39476,1.39445,1.39445,40400001.0
2005-12-28 15:15:00,1.39438,1.39456,1.39395,1.39437,43800000.0
2005-12-28 15:16:00,1.39425,1.39425,1.39403,1.39403,35200000.0
2005-12-28 15:17:00,1.39374,1.39374,1.39347,1.39362,29800000.0
2005-12-28 15:18:00,1.39353,1.39381,1.39343,1.39381,49000001.0
2005-12-28 15:19:00,1.39358,1.39358,1.39271,1.39312,28600000.0
2005-12-28 15:20:00,1.39335,1.39386,1.39335,1.39368,31400000.0
2005-12-28 15:21:00,1.39338,1.39338,1.39306,1.39333,50200000.0
2005-12-28 15:22:00,1.39317,1.39352,1.39317,1.39346,37400000.0
2005-12-28 15:23:00,1.39353,1.39367,1.3933,1.39367,33000000.0
2005-12-28 15:24:00,1.39367,1.39369,1.39346,1.39369,46100000.0
2005-12-28 15:25:00,1.39357,1.39393,1.39343,1.39383,24600000.0
2005-12-28 15:26:00,1.39401,1.39415,1.39399,1.39415,54500000.0
2005-12-28 15:27:00,1.394,1.39425,1.39395,1.39405,47200000.0
2005-12-28 15:28:00,1.39401,1.3941,1.39395,1.3941,30200000.0
2005-12-28 15:29:00,1.39417,1.39417,1.39353,1.39353,36400000.0
2005-12-28 15:30:00,1.39383,1.39392,1.39356,1.39392,39400000.0
2005-12-28 15:31:00,1.39398,1.39415,1.39389,1.39403,39600000.0
2005-12-28 15:32:00,1.394,1.39409,1.39391,1.39405,53800000.0
2005-12-28 15:33:00,1.39412,1.39412,1.39362,1.39395,38800000.0
2005-12-28 15:34:00,1.39383,1.39412,1.39383,1.39391,34000000.0
2005-12-28 15:35:00,1.39409,1.39415,1.39372,1.39372,24600000.0
2005-12-28 15:36:00,1.39417,1.39417,1.39378,1.39378,49400000.0
2005-12-28 15:37:00,1.39383,1.39389,1.39366,1.39377,44600000.0
2005-12-28 15:38:00,1.39358,1.39376,1.39345,1.39376,61700000.0
2005-12-28 15:39:00,1.39383,1.3939,1.39365,1.39365,27000000.0
2005-12-28 15:40:00,1.39378,1.39397,1.39372,1.39372,19800000.0
2005-12-28 15:41:00,1.39388,1.39388,1.39326,1.39356,45000000.0
2005-12-28 15:42:00,1.3935,1.39357,1.39296,1.39311,24400000.0
2005-12-28 15:43:00,1.393,1.3934,1.393,1.39333,56600001.0
2005-12-28 15:44:00,1.39318,1.39318,1.39253,1.39284,23000000.0
2005-12-28 15:45:00,1.39252,1.3927,1.39226,1.3927,65500000.0
2005-12-28 15:46:00,1.39277,1.39279,1.39263,1.39263,35200000.0
2005-12-28 15:47:00,1.39254,1.39312,1.39249,1.39312,52200000.0
2005-12-28 15:48:00,1.39323,1.3937,1.39322,1.39345,33000000.0
2005-12-28 15:49:00,1.39327,1.39351,1.39317,1.39343,59000000.0
2005-12-28 15:50:00,1.39344,1.39359,1.3933,1.3933,30400000.0
2005-12-28 15:51:00,1.39308,1.39309,1.39289,1.39291,23100000.0
2005-12-28 15:52:00,1.39267,1.3928,1.3926,1.39268,44200000.0
2005-12-28 15:53:00,1.39234,1.39261,1.39234,1.39246,30200000.0
2005-12-28 15:54:00,1.39245,1.39265,1.39232,1.39254,35400000.0
2005-12-28 15:55:00,1.39302,1.39308,1.39265,1.39284,45400001.0
2005-12-28 15:56:00,1.39294,1.39315,1.39267,1.39291,28600000.0
2005-12-28 15:57:00,1.39276,1.39301,1.39276,1.3928,33800000.0
2005-12-28 15:58:00,1.39295,1.39298,1.39264,1.39264,35200000.0
2005-12-28 15:59:00,1.39264,1.3929,1.39255,1.39272,44000000.0
2005-12-28 16:00:00,1.39295,1.39306,1.39268,1.39296,24400000.0
2005-12-28 16:01:00,1.39291,1.39306,1.39284,1.39284,30300000.0
2005-12-28 16:02:00,1.39275,1.39301,1.39252,1.39297,28800000.0
2005-12-28 16:03:00,1.39285,1.39302,1.3927,1.39282,36700000.0
2005-12-28 16:04:00,1.3925,1.39277,1.3923,1.39243,43700000.0
2005-12-28 16:05:00,1.3924,1.39251,1.39182,1.3919,26600000.0
2005-12-28 16:06:00,1.39182,1.39245,1.39182,1.39207,35400000.0
2005-12-28 16:07:00,1.39208,1.39214,1.3919,1.39196,35800000.0
2005-12-28 16:08:00,1.39212,1.39245,1.39212,1.39232,41200000.0
2005-12-28 16:09:00,1.39207,1.39226,1.39198,1.39214,30200000.0
2005-12-28 16:10:00,1.39214,1.39214,1.39156,1.39156,66200002.0
2005-12-28 16:11:00,1.39137,1.39165,1.39137,1.3915,26000000.0
2005-12-28 16:12:00,1.39146,1.39169,1.39141,1.39156,63500000.0
2005-12-28 16:13:00,1.3915,1.39185,1.39143,1.39185,38000000.0
2005-12-28 16:14:00,1.39171,1.39214,1.39166,1.39214,40700000.0
2005-12-28 16:15:00,1.39181,1.39196,1.39181,1.39194,37600000.0
2005-12-28 16:16:00,1.39148,1.39159,1.39137,1.39137,39600000.0
2005-12-28 16:17:00,1.39128,1.39157,1.39128,1.39144,35600000.0
2005-12-28 16:18:00,1.39151,1.39166,1.39151,1.39164,24400000.0
2005-12-28 16:19:00,1.39196,1.39196,1.3917,1.39182,43100000.0
2005-12-28 16:20:00,1.39171,1.39176,1.39141,1.3916,43100000.0
2005-12-28 16:21:00,1.39155,1.39162,1.39132,1.3915,44200000.0
2005-12-28 16:22:00,1.39148,1.39153,1.39131,1.39145,24200000.0
2005-12-28 16:23:00,1.39153,1.39155,1.39132,1.39155,36200000.0
2005-12-28 16:24:00,1.39168,1.39172,1.39152,1.39157,33600001.0
2005-12-28 16:25:00,1.39164,1.39195,1.39114,1.39178,37800000.0
2005-12-28 16:26:00,1.3918,1.39192,1.39149,1.39149,56800000.0
2005-12-28 16:27:00,1.39147,1.39189,1.39147,1.39158,42600000.0
2005-12-28 16:28:00,1.39179,1.39185,1.39154,1.39179,59000000.0
2005-12-28 16:29:00,1.39174,1.39174,1.39138,1.3916,30600000.0
2005-12-28 16:30:00,1.39151,1.39151,1.39085,1.39091,44200000.0
2005-12-28 16:31:00,1.39077,1.39077,1.39033,1.39036,47900000.0
2005-12-28 16:32:00,1.3906,1.3906,1.39012,1.39043,57000000.0
2005-12-28 16:33:00,1.39059,1.39064,1.3905,1.3906,41800001.0
2005-12-28 16:34:00,1.39058,1.39058,1.39015,1.39039,54500000.0
2005-12-28 16:35:00,1.39057,1.391,1.39057,1.391,32200000.0
2005-12-28 16:36:00,1.39097,1.39139,1.39097,1.39134,25400000.0
2005-12-28 16:37:00,1.39123,1.3914,1.39103,1.39135,41000000.0
2005-12-28 16:38:00,1.39142,1.39155,1.39067,1.39074,49400000.0
2005-12-28 16:39:00,1.39071,1.39108,1.39059,1.39106,37400000.0
2005-12-28 16:40:00,1.39077,1.39105,1.39077,1.39095,36400000.0
2005-12-28 16:41:00,1.39044,1.39093,1.39044,1.39071,54600000.0
2005-12-28 16:42:00,1.39072,1.39084,1.39059,1.39059,30200000.0
2005-12-28 16:43:00,1.39067,1.39071,1.39055,1.39071,44200000.0
2005-12-28 16:44:00,1.39081,1.39092,1.39044,1.39044,41800000.0
2005-12-28 16:45:00,1.39008,1.39067,1.39004,1.39023,46000001.0
2005-12-28 16:46:00,1.39031,1.39037,1.39007,1.39037,65800001.0
2005-12-28 16:47:00,1.39012,1.39012,1.38967,1.38978,53300000.0
2005-12-28 16:48:00,1.38992,1.38992,1.38934,1.38957,25200000.0
2005-12-28 16:49:00,1.3895,1.3895,1.38896,1.38916,35400000.0
2005-12-28 16:50:00,1.38894,1.389,1.38853,1.38858,44800000.0
2005-12-28 16:51:00,1.38863,1.38867,1.38844,1.38867,27500000.0
2005-12-28 16:52:00,1.3887,1.3887,1.38839,1.38855,54400000.0
2005-12-28 16:53:00,1.38869,1.38877,1.38845,1.38877,43000000.0
2005-12-28 16:54:00,1.38881,1.38921,1.38881,1.38921,33600000.0
2005-12-28 16:55:00,1.38938,1.38938,1.38887,1.38902,22000000.0
2005-12-28 16:56:00,1.38888,1.38888,1.38869,1.38879,37600000.0
2005-12-28 16:57:00,1.38894,1.38936,1.38894,1.38925,31900000.0
2005-12-28 16:58:00,1.38943,1.38959,1.38927,1.38927,27900000.0
2005-12-28 16:59:00,1.38917,1.38917,1.38879,1.38902,33000000.0
2005-12-28 17:00:00,1.3889,1.38925,1.38876,1.38922,74100001.0
2005-12-28 17:01:00,1.38915,1.3894,1.3889,1.3889,34400000.0
2005-12-28 17:02:00,1.38873,1.38893,1.38873,1.38892,43800000.0
2005-12-28 17:03:00,1.38887,1.38894,1.38873,1.38888,60400001.0
2005-12-28 17:04:00,1.38879,1.38879,1.38836,1.38846,62900001.0
2005-12-28 17:05:00,1.38822,1.38841,1.3878,1.38841,32800000.0
2005-12-28 17:06:00,1.38818,1.38825,1.38755,1.38825,32800000.0
2005-12-28 17:07:00,1.38829,1.38835,1.38798,1.38808,42400000.0
2005-12-28 17:08:00,1.38804,1.38839,1.38804,1.38839,59600002.0
2005-12-28 17:09:00,1.38862,1.3888,1.38852,1.3886,34800000.0
2005-12-28 17:10:00,1.38834,1.38857,1.38823,1.38838,28400000.0
2005-12-28 17:11:00,1.38857,1.38911,1.38857,1.38911,22200000.0
2005-12-28 17:12:00,1.38941,1.38963,1.38937,1.38957,41100000.0
2005-12-28 17:13:00,1.38954,1.3897,1.38951,1.38952,29100000.0
2005-12-28 17:14:00,1.38903,1.38915,1.38881,1.38881,58600000.0
2005-12-28 17:15:00,1.38899,1.38899,1.38845,1.38845,46700000.0
2005-12-28 17:16:00,1.38838,1.38866,1.38834,1.38843,32600000.0
2005-12-28 17:17:00,1.38834,1.38876,1.38829,1.38876,60400001.0
2005-12-28 17:18:00,1.38884,1.38884,1.38819,1.38878,41000000.0
2005-12-28 17:19:00,1.38848,1.3886,1.38829,1.38832,33900000.0
2005-12-28 17:20:00,1.38831,1.38833,1.38786,1.38799,37200000.0
2005-12-28 17:21:00,1.38846,1.38848,1.38773,1.38824,49400000.0
2005-12-28 17:22:00,1.38804,1.38834,1.38804,1.38816,40400000.0
2005-12-28 17:23:00,1.38757,1.38794,1.38753,1.38776,32000000.0
2005-12-28 17:24:00,1.38756,1.38756,1.38721,1.38745,30800000.0
2005-12-28 17:25:00,1.38733,1.38733,1.38688,1.38715,35000000.0
2005-12-28 17:26:00,1.38715,1.38715,1.38618,1.38618,22400000.0
2005-12-28 17:27:00,1.38579,1.38579,1.38486,1.38486,26900000.0
2005-12-28 17:28:00,1.38469,1.38521,1.38455,1.38521,43600000.0
2005-12-28 17:29:00,1.38534,1.38548,1.38499,1.38548,31200000.0
2005-12-28 17:30:00,1.38548,1.38567,1.38527,1.38543,42400000.0
2005-12-28 17:31:00,1.38548,1.38562,1.38522,1.38522,30700000.0
2005-12-28 17:32:00,1.38507,1.38569,1.38507,1.3856,22200000.0
2005-12-28 17:33:00,1.38527,1.38561,1.38527,1.38558,37200000.0
2005-12-28 17:34:00,1.38554,1.38573,1.38537,1.38554,44400000.0
2005-12-28 17:35:00,1.38551,1.38562,1.38514,1.38523,27400000.0
2005-12-28 17:36:00,1.38516,1.38555,1.38516,1.38523,62400001.0
2005-12-28 17:37:00,1.38523,1.38523,1.38463,1.38517,37200000.0
2005-12-28 17:38:00,1.38479,1.38508,1.38478,1.38478,66500000.0
2005-12-28 17:39:00,1.38508,1.38508,1.38486,1.38506,42600000.0
2005-12-28 17:40:00,1.38487,1.38522,1.38487,1.38522,52900000.0
2005-12-28 17:41:00,1.38543,1.38553,1.38532,1.38545,65400002.0
2005-12-28 17:42:00,1.38554,1.38563,1.38528,1.38545,28000000.0
2005-12-28 17:43:00,1.38558,1.38572,1.3854,1.38559,42200000.0
2005-12-28 17:44:00,1.38542,1.38542,1.38528,1.38531,40800000.0
2005-12-28 17:45:00,1.38529,1.38561,1.38529,1.38536,42200000.0
2005-12-28 17:46:00,1.3854,1.38542,1.38505,1.38514,44200000.0
2005-12-28 17:47:00,1.38498,1.38514,1.38423,1.38423,48600000.0
2005-12-28 17:48:00,1.38431,1.38475,1.38431,1.38467,45000000.0
2005-12-28 17:49:00,1.38477,1.38492,1.3845,1.38483,28400000.0
2005-12-28 17:50:00,1.38479,1.38479,1.3846,1.38473,34000000.0
2005-12-28 17:51:00,1.38464,1.38484,1.3843,1.3843,29600000.0
2005-12-28 17:52:00,1.38449,1.38457,1.38431,1.38451,20600000.0
2005-12-28 17:53:00,1.38451,1.38477,1.38441,1.38471,44400001.0
2005-12-28 17:54:00,1.38448,1.38485,1.38411,1.38433,32600000.0
2005-12-28 17:55:00,1.38416,1.38439,1.3837,1.38428,48200000.0
2005-12-28 17:56:00,1.38399,1.3842,1.38397,1.38405,51200001.0
2005-12-28 17:57:00,1.38395,1.38436,1.38395,1.38407,34000000.0
2005-12-28 17:58:00,1.38403,1.38436,1.38389,1.38414,54200000.0
2005-12-28 17:59:00,1.38403,1.38489,1.38403,1.38481,50000000.0
2005-12-28 18:00:00,1.38516,1.38516,1.38466,1.38473,34000000.0
2005-12-28 18:01:00,1.38484,1.38513,1.38455,1.38474,40200000.0
2005-12-28 18:02:00,1.38485,1.38495,1.38479,1.3848,40000000.0
2005-12-28 18:03:00,1.38458,1.38468,1.38425,1.38425,25800000.0
2005-12-28 18:04:00,1.3845,1.3845,1.38407,1.38414,54500000.0
2005-12-28 18:05:00,1.38426,1.3843,1.38416,1.38423,28200000.0
2005-12-28 18:06:00,1.38436,1.38484,1.38425,1.3848,43600000.0
2005-12-28 18:07:00,1.38512,1.38554,1.38498,1.38554,63800000.0
2005-12-28 18:08:00,1.38549,1.38575,1.38549,1.38569,37000000.0
2005-12-28 18:09:00,1.38593,1.38622,1.38568,1.38568,63400001.0
2005-12-28 18:10:00,1.3854,1.3854,1.38489,1.38501,28600000.0
2005-12-28 18:11:00,1.38501,1.38509,1.38477,1.38509,28600000.0
2005-12-28 18:12:00,1.38508,1.3851,1.38452,1.38452,44800000.0
2005-12-28 18:13:00,1.38443,1.3845,1.38375,1.3839,56600001.0
2005-12-28 18:14:00,1.38328,1.38445,1.38328,1.38445,35000000.0
2005-12-28 18:15:00,1.38438,1.38451,1.38433,1.38451,38400000.0
2005-12-28 18:16:00,1.38454,1.38469,1.38428,1.38452,51400000.0
2005-12-28 18:17:00,1.38469,1.38496,1.38459,1.38469,58800000.0
2005-12-28 18:18:00,1.38469,1.38497,1.38465,1.38488,53600001.0
2005-12-28 18:19:00,1.38491,1.38491,1.38454,1.38466,36100000.0
2005-12-28 18:20:00,1.38473,1.38496,1.38463,1.38463,28400000.0
2005-12-28 18:21:00,1.38466,1.38489,1.3846,1.38483,37800000.0
2005-12-28 18:22:00,1.3849,1.3849,1.38473,1.38478,39400000.0
2005-12-28 18:23:00,1.38472,1.38481,1.38448,1.38448,28200000.0
2005-12-28 18:24:00,1.38444,1.38449,1.38427,1.38435,55800000.0
2005-12-28 18:25:00,1.38454,1.38455,1.38424,1.38431,25200000.0
2005-12-28 18:26:00,1.38428,1.38429,1.38411,1.3842,36000000.0
2005-12-28 18:27:00,1.38404,1.38436,1.38381,1.38434,27600000.0
2005-12-28 18:28:00,1.38419,1.38435,1.38406,1.38408,39600000.0
2005-12-28 18:29:00,1.38408,1.38424,1.38399,1.38416,28000000.0
2005-12-28 18:30:00,1.38422,1.38422,1.38368,1.38368,56000001.0
2005-12-28 18:31:00,1.38354,1.38354,1.38324,1.38336,32600000.0
2005-12-28 18:32:00,1.38319,1.38319,1.38261,1.38282,24600000.0
2005-12-28 18:33:00,1.38286,1.38303,1.38266,1.38276,36000000.0
2005-12-28 18:34:00,1.38282,1.3835,1.3828,1.3835,35600000.0
2005-12-28 18:35:00,1.38363,1.38406,1.38342,1.38406,30200000.0
2005-12-28 18:36:00,1.38402,1.38437,1.38402,1.38422,53400000.0
2005-12-28 18:37:00,1.38442,1.38451,1.38425,1.38437,14400000.0
2005-12-28 18:38:00,1.38393,1.3844,1.38393,1.38425,48000001.0
2005-12-28 18:39:00,1.38402,1.38472,1.38402,1.38472,43700000.0
2005-12-28 18:40:00,1.38451,1.38451,1.38403,1.38409,24800000.0
2005-12-28 18:41:00,1.38429,1.3847,1.38429,1.38467,38300000.0
2005-12-28 18:42:00,1.38462,1.38462,1.38435,1.38461,48800000.0
2005-12-28 18:43:00,1.38466,1.38483,1.38445,1.38456,29400000.0
2005-12-28 18:44:00,1.38468,1.38472,1.38446,1.38467,45100001.0
2005-12-28 18:45:00,1.38476,1.38476,1.38447,1.38448,32800000.0
2005-12-28 18:46:00,1.38468,1.38483,1.38465,1.38473,28200000.0
2005-12-28 18:47:00,1.38479,1.38479,1.38454,1.38454,30600000.0
2005-12-28 18:48:00,1.38438,1.3846,1.38413,1.3843,39000000.0
2005-12-28 18:49:00,1.38443,1.38443,1.38337,1.38358,30700000.0
2005-12-28 18:50:00,1.38379,1.3839,1.3836,1.38381,47200000.0
2005-12-28 18:51:00,1.38374,1.38408,1.38374,1.38392,33800000.0
2005-12-28 18:52:00,1.38367,1.38387,1.3836,1.38362,50400000.0
2005-12-28 18:53:00,1.38368,1.38377,1.38296,1.38302,35000000.0
2005-12-28 18:54:00,1.38322,1.38322,1.38232,1.38259,29500000.0
2005-12-28 18:55:00,1.38245,1.38277,1.38245,1.38265,29800000.0
2005-12-28 18:56:00,1.38236,1.38262,1.3822,1.3822,37600000.0
2005-12-28 18:57:00,1.38256,1.38269,1.38235,1.38244,30400000.0
2005-12-28 18:58:00,1.38272,1.38298,1.3825,1.3825,36400000.0
2005-12-28 18:59:00,1.38256,1.38258,1.38129,1.38136,37800000.0
2005-12-28 19:00:00,1.38147,1.38147,1.38008,1.38019,35600000.0
2005-12-28 19:01:00,1.38007,1.38007,1.37932,1.37942,35700000.0
2005-12-28 19:02:00,1.37943,1.37974,1.37928,1.37974,40400000.0
2005-12-28 19:03:00,1.37956,1.37957,1.37898,1.37944,50300000.0
2005-12-28 19:04:00,1.37949,1.37949,1.37885,1.37902,46600000.0
2005-12-28 19:05:00,1.37902,1.37902,1.37857,1.37879,35400000.0
2005-12-28 19:06:00,1.37906,1.3791,1.37883,1.37891,23200000.0
2005-12-28 19:07:00,1.37873,1.37878,1.37861,1.37872,56500000.0
2005-12-28 19:08:00,1.37792,1.37817,1.37717,1.37717,48000000.0
2005-12-28 19:09:00,1.37714,1.37714,1.3761,1.37651,29000000.0
2005-12-28 19:10:00,1.37717,1.3779,1.37716,1.37767,36600000.0
2005-12-28 19:11:00,1.37791,1.37795,1.3776,1.37761,52000000.0
2005-12-28 19:12:00,1.37738,1.37769,1.37738,1.37762,23600000.0
2005-12-28 19:13:00,1.37782,1.37826,1.37779,1.37826,41200000.0
2005-12-28 19:14:00,1.37841,1.37845,1.37807,1.3783,53000001.0
2005-12-28 19:15:00,1.37816,1.37816,1.37768,1.37777,30200000.0
2005-12-28 19:16:00,1.37727,1.37756,1.37705,1.37705,23200000.0
2005-12-28 19:17:00,1.377,1.37721,1.37694,1.37707,68800002.0
2005-12-28 19:18:00,1.37739,1.37796,1.37739,1.37783,23400000.0
2005-12-28 19:19:00,1.37795,1.37795,1.3768,1.37725,48200001.0
2005-12-28 19:20:00,1.37751,1.37834,1.37751,1.37824,44800000.0
2005-12-28 19:21:00,1.37807,1.37832,1.37799,1.37832,22200000.0
2005-12-28 19:22:00,1.37832,1.37888,1.37831,1.37885,40000000.0
2005-12-28 19:23:00,1.37867,1.37879,1.3784,1.37859,49500000.0
2005-12-28 19:24:00,1.37855,1.37866,1.37845,1.37857,51300000.0
2005-12-28 19:25:00,1.3788,1.37893,1.37854,1.37881,40400000.0
2005-12-28 19:26:00,1.37853,1.3787,1.37808,1.3787,39000000.0
2005-12-28 19:27:00,1.3786,1.37872,1.3783,1.37862,34200000.0
2005-12-28 19:28:00,1.3785,1.37857,1.3781,1.37827,76300000.0
2005-12-28 19:29:00,1.37815,1.37831,1.37785,1.37823,36500000.0
2005-12-28 19:30:00,1.37836,1.37845,1.37812,1.37845,37600000.0
2005-12-28 19:31:00,1.37862,1.37862,1.37813,1.3784,51700000.0
2005-12-28 19:32:00,1.37823,1.37829,1.37814,1.3782,38200000.0
2005-12-28 19:33:00,1.37832,1.37845,1.37817,1.37833,47200000.0
2005-12-28 19:34:00,1.378,1.378,1.3776,1.37788,25200000.0
2005-12-28 19:35:00,1.37795,1.37808,1.37764,1.37785,34000000.0
2005-12-28 19:36:00,1.37767,1.3783,1.37767,1.3783,32300000.0
2005-12-28 19:37:00,1.37843,1.37843,1.37754,1.37754,24900000.0
2005-12-28 19:38:00,1.37746,1.37781,1.37746,1.37762,13800000.0
2005-12-28 19:39:00,1.3778,1.37786,1.37769,1.37786,50200000.0
2005-12-28 19:40:00,1.37785,1.37817,1.37785,1.37804,51800000.0
2005-12-28 19:41:00,1.37839,1.37842,1.37811,1.37827,42900000.0
2005-12-28 19:42:00,1.37821,1.37847,1.37799,1.37847,37600000.0
2005-12-28 19:43:00,1.37856,1.37856,1.37818,1.37845,35200000.0
2005-12-28 19:44:00,1.37838,1.37842,1.37825,1.37833,37600000.0
2005-12-28 19:45:00,1.37806,1.37817,1.37805,1.37813,35700000.0
2005-12-28 19:46:00,1.37816,1.37826,1.37778,1.37778,42400000.0
2005-12-28 19:47:00,1.37817,1.37864,1.37817,1.37841,75800002.0
2005-12-28 19:48:00,1.37844,1.37844,1.37829,1.37831,32200000.0
2005-12-28 19:49:00,1.37821,1.37862,1.37821,1.37858,17000000.0
2005-12-28 19:50:00,1.37889,1.37891,1.37869,1.37875,48200000.0
2005-12-28 19:51:00,1.37863,1.37886,1.37863,1.37879,57600000.0
2005-12-28 19:52:00,1.37854,1.37865,1.3784,1.37849,38600000.0
2005-12-28 19:53:00,1.37853,1.37879,1.37836,1.3787,37800000.0
2005-12-28 19:54:00,1.3788,1.37891,1.37874,1.37876,24200000.0
2005-12-28 19:55:00,1.37884,1.37889,1.37875,1.37887,33200000.0
2005-12-28 19:56:00,1.37889,1.37898,1.37855,1.37866,42600000.0
2005-12-28 19:57:00,1.37865,1.37865,1.37808,1.37823,39600000.0
2005-12-28 19:58:00,1.37809,1.37839,1.37809,1.37824,35000000.0
2005-12-28 19:59:00,1.37829,1.37849,1.37824,1.37842,28200000.0
2005-12-28 20:00:00,1.37848,1.37868,1.3781,1.3781,36200000.0
2005-12-28 20:01:00,1.37833,1.37852,1.37807,1.37826,50900000.0
2005-12-28 20:02:00,1.37848,1.37881,1.37848,1.37856,32400000.0
2005-12-28 20:03:00,1.37868,1.37883,1.37857,1.3787,41400000.0
2005-12-28 20:04:00,1.37867,1.37909,1.37846,1.37862,49000001.0
2005-12-28 20:05:00,1.37854,1.37869,1.37835,1.37841,57900000.0
2005-12-28 20:06:00,1.37863,1.37875,1.37853,1.37857,22200000.0
2005-12-28 20:07:00,1.37848,1.37855,1.37823,1.37831,38400000.0
2005-12-28 20:08:00,1.37854,1.37867,1.37826,1.37859,16000000.0
2005-12-28 20:09:00,1.37875,1.37882,1.37862,1.37877,24100000.0
2005-12-28 20:10:00,1.37855,1.37886,1.37855,1.37872,48600000.0
2005-12-28 20:11:00,1.37874,1.37874,1.37807,1.3781,24200000.0
2005-12-28 20:12:00,1.3783,1.37837,1.37794,1.37826,64200000.0
2005-12-28 20:13:00,1.37828,1.37833,1.37813,1.37832,26800000.0
2005-12-28 20:14:00,1.37824,1.3783,1.37771,1.37823,31700000.0
2005-12-28 20:15:00,1.37824,1.37824,1.37807,1.37821,35000000.0
2005-12-28 20:16:00,1.37813,1.37832,1.37806,1.37806,42200000.0
2005-12-28 20:17:00,1.3782,1.37864,1.3782,1.37864,43800000.0
2005-12-28 20:18:00,1.37856,1.37866,1.37841,1.37846,45200000.0
2005-12-28 20:19:00,1.37864,1.37867,1.37851,1.37852,42000000.0
2005-12-28 20:20:00,1.37842,1.3785,1.37816,1.3785,30300000.0
2005-12-28 20:21:00,1.37836,1.37845,1.37827,1.3784,29200000.0
2005-12-28 20:22:00,1.37843,1.37843,1.3782,1.37829,33200000.0
2005-12-28 20:23:00,1.37829,1.37837,1.37793,1.37813,40600000.0
2005-12-28 20:24:00,1.37832,1.37836,1.37817,1.37817,45000000.0
2005-12-28 20:25:00,1.37838,1.37838,1.37787,1.37787,48900000.0
2005-12-28 20:26:00,1.37794,1.37794,1.37749,1.37771,34000000.0
2005-12-28 20:27:00,1.3781,1.37824,1.37757,1.37787,41800000.0
2005-12-28 20:28:00,1.37785,1.37801,1.37779,1.37794,30300000.0
2005-12-28 20:29:00,1.37783,1.37801,1.37741,1.37782,42400000.0
2005-12-28 20:30:00,1.37785,1.378,1.37776,1.378,38800000.0
2005-12-28 20:31:00,1.37789,1.37792,1.37745,1.37792,37600000.0
2005-12-28 20:32:00,1.37765,1.37772,1.3772,1.37772,44800000.0
2005-12-28 20:33:00,1.37787,1.37787,1.37758,1.37787,47200000.0
2005-12-28 20:34:00,1.37774,1.37794,1.37772,1.37789,36400000.0
2005-12-28 20:35:00,1.3778,1.37806,1.3778,1.37786,31400000.0
2005-12-28 20:36:00,1.37796,1.37816,1.37788,1.37796,39800000.0
2005-12-28 20:37:00,1.378,1.37803,1.37778,1.37803,46600000.0
2005-12-28 20:38:00,1.37817,1.37832,1.37806,1.37806,47300001.0
2005-12-28 20:39:00,1.37773,1.37823,1.37773,1.37805,49000000.0
2005-12-28 20:40:00,1.37821,1.37843,1.37803,1.37803,34700000.0
2005-12-28 20:41:00,1.37801,1.3781,1.37776,1.37797,45000000.0
2005-12-28 20:42:00,1.3779,1.37803,1.37761,1.37787,57100000.0
2005-12-28 20:43:00,1.3777,1.37788,1.37743,1.37743,37200000.0
2005-12-28 20:44:00,1.37775,1.37796,1.37757,1.37792,32800000.0
2005-12-28 20:45:00,1.3778,1.37803,1.3778,1.3778,57400000.0
2005-12-28 20:46:00,1.37802,1.3781,1.37784,1.3781,42200000.0
2005-12-28 20:47:00,1.37811,1.37811,1.37767,1.37799,48000001.0
2005-12-28 20:48:00,1.378,1.3784,1.378,1.37808,49600000.0
2005-12-28 20:49:00,1.37801,1.37806,1.37795,1.37801,23000000.0
2005-12-28 20:50:00,1.37795,1.37802,1.37793,1.37801,26800000.0
2005-12-28 20:51:00,1.37784,1.37801,1.37778,1.37785,26600000.0
2005-12-28 20:52:00,1.37788,1.37805,1.37776,1.37793,30200000.0
2005-12-28 20:53:00,1.37771,1.37793,1.37771,1.37793,25400000.0
2005-12-28 20:54:00,1.37761,1.37801,1.37761,1.37789,35800000.0
2005-12-28 20:55:00,1.3779,1.37815,1.37783,1.37811,24300000.0
2005-12-28 20:56:00,1.37787,1.37787,1.37766,1.37767,29400000.0
2005-12-28 20:57:00,1.37742,1.37742,1.377,1.37704,28200000.0
2005-12-28 20:58:00,1.37722,1.3774,1.3771,1.37723,39000000.0
2005-12-28 20:59:00,1.37719,1.37734,1.37719,1.37725,48300000.0
2005-12-28 21:00:00,1.37709,1.37722,1.37678,1.37695,35400000.0
2005-12-28 21:01:00,1.37693,1.37705,1.37611,1.37611,23000000.0
2005-12-28 21:02:00,1.37677,1.37709,1.37656,1.37707,46000000.0
2005-12-28 21:03:00,1.37693,1.37693,1.37661,1.37661,30400000.0
2005-12-28 21:04:00,1.37667,1.37674,1.37656,1.37674,29100000.0
2005-12-28 21:05:00,1.37641,1.37674,1.37613,1.37631,60100000.0
2005-12-28 21:06:00,1.37641,1.37642,1.37613,1.37642,35000000.0
2005-12-28 21:07:00,1.37638,1.37646,1.37631,1.37636,32600000.0
2005-12-28 21:08:00,1.37615,1.3763,1.37601,1.3763,20800000.0
2005-12-28 21:09:00,1.37638,1.37638,1.37612,1.37625,25200000.0
2005-12-28 21:10:00,1.37627,1.37634,1.3761,1.37625,25200000.0
2005-12-28 21:11:00,1.37632,1.37653,1.37613,1.37643,29400000.0
2005-12-28 21:12:00,1.37665,1.37686,1.37627,1.37627,47400000.0
2005-12-28 21:13:00,1.37629,1.37642,1.37627,1.37628,66800001.0
2005-12-28 21:14:00,1.37618,1.37636,1.37605,1.37615,44800000.0
2005-12-28 21:15:00,1.37613,1.37626,1.37607,1.37614,39700000.0
2005-12-28 21:16:00,1.37568,1.37612,1.37568,1.37609,59600002.0
2005-12-28 21:17:00,1.37601,1.3762,1.3758,1.3758,45900000.0
2005-12-28 21:18:00,1.37639,1.37662,1.37609,1.37655,36500000.0
2005-12-28 21:19:00,1.3766,1.3766,1.37638,1.37647,28000000.0
2005-12-28 21:20:00,1.37633,1.37672,1.37633,1.37651,58700000.0
2005-12-28 21:21:00,1.37657,1.37709,1.37657,1.37697,44400001.0
2005-12-28 21:22:00,1.37661,1.37718,1.37661,1.37712,42600000.0
2005-12-28 21:23:00,1.37717,1.3774,1.37688,1.37688,41700000.0
2005-12-28 21:24:00,1.37719,1.37757,1.37707,1.37728,39800000.0
2005-12-28 21:25:00,1.37727,1.37753,1.3771,1.3771,45900000.0
2005-12-28 21:26:00,1.37754,1.3778,1.37754,1.3776,33700000.0
2005-12-28 21:27:00,1.37766,1.37793,1.37766,1.37793,30800000.0
2005-12-28 21:28:00,1.37803,1.37828,1.37803,1.37828,26200000.0
2005-12-28 21:29:00,1.37827,1.37832,1.37806,1.37828,32000000.0
2005-12-28 21:30:00,1.37835,1.37845,1.37824,1.37832,38800000.0
2005-12-28 21:31:00,1.37827,1.37837,1.37815,1.37832,42600000.0
2005-12-28 21:32:00,1.37836,1.37836,1.37817,1.37821,25800000.0
2005-12-28 21:33:00,1.37819,1.3782,1.37777,1.37787,47400000.0
2005-12-28 21:34:00,1.37789,1.37805,1.37789,1.37805,35600000.0
2005-12-28 21:35:00,1.37786,1.37812,1.37761,1.37812,33800000.0
2005-12-28 21:36:00,1.37817,1.37823,1.37767,1.37801,36200000.0
2005-12-28 21:37:00,1.378,1.37804,1.37783,1.37794,30200000.0
2005-12-28 21:38:00,1.37787,1.37787,1.37764,1.37774,28600000.0
2005-12-28 21:39:00,1.37756,1.37777,1.37756,1.3777,38400000.0
2005-12-28 21:40:00,1.37748,1.37773,1.37748,1.37773,25400000.0
2005-12-28 21:41:00,1.37776,1.37788,1.37767,1.37787,50900000.0
2005-12-28 21:42:00,1.37789,1.37791,1.37757,1.37757,26000000.0
2005-12-28 21:43:00,1.37786,1.37791,1.37778,1.37778,33000000.0
2005-12-28 21:44:00,1.3776,1.37775,1.3775,1.37757,33000000.0
2005-12-28 21:45:00,1.3777,1.37804,1.3777,1.37804,18400000.0
2005-12-28 21:46:00,1.3781,1.37812,1.37768,1.37772,43400000.0
2005-12-28 21:47:00,1.37764,1.37789,1.37764,1.37775,38600000.0
2005-12-28 21:48:00,1.37791,1.37791,1.37749,1.37764,52100000.0
2005-12-28 21:49:00,1.37764,1.37779,1.37763,1.37777,28900000.0
2005-12-28 21:50:00,1.37785,1.37798,1.37765,1.37768,36400000.0
2005-12-28 21:51:00,1.37751,1.3781,1.37751,1.3778,38600000.0
2005-12-28 21:52:00,1.37779,1.37805,1.37773,1.37789,45600001.0
2005-12-28 21:53:00,1.37777,1.3779,1.37773,1.37773,31800000.0
2005-12-28 21:54:00,1.37771,1.37801,1.37771,1.37789,38400000.0
2005-12-28 21:55:00,1.37787,1.37792,1.37772,1.37789,47000000.0
2005-12-28 21:56:00,1.378,1.37818,1.37795,1.37814,35200000.0
2005-12-28 21:57:00,1.37822,1.37822,1.3775,1.37768,34200000.0
2005-12-28 21:58:00,1.37758,1.37799,1.37756,1.37789,27400000.0
2005-12-28 21:59:00,1.37786,1.37867,1.37786,1.37853,46000000.0
2005-12-28 22:00:00,1.37871,1.37883,1.3786,1.37866,46200000.0
2005-12-28 22:01:00,1.3786,1.37889,1.37857,1.37875,50400001.0
2005-12-28 22:02:00,1.37877,1.37894,1.37849,1.37849,60100000.0
2005-12-28 22:03:00,1.37864,1.37877,1.37845,1.37877,28200000.0
2005-12-28 22:04:00,1.37884,1.37884,1.37856,1.37866,33700000.0
2005-12-28 22:05:00,1.37871,1.37871,1.37839,1.37856,48100000.0
2005-12-28 22:06:00,1.37851,1.37851,1.37806,1.37839,50500000.0
2005-12-28 22:07:00,1.37836,1.37872,1.37836,1.37845,34200000.0
2005-12-28 22:08:00,1.37814,1.37847,1.37814,1.37842,21200000.0
2005-12-28 22:09:00,1.37838,1.37838,1.37805,1.37807,35100000.0
2005-12-28 22:10:00,1.37805,1.37813,1.3779,1.37813,32600000.0
2005-12-28 22:11:00,1.37812,1.37827,1.37802,1.37802,28100000.0
2005-12-28 22:12:00,1.37804,1.37805,1.37785,1.37785,55700000.0
2005-12-28 22:13:00,1.37806,1.37815,1.37806,1.37813,28000000.0
2005-12-28 22:14:00,1.37794,1.37829,1.37794,1.37808,60900001.0
2005-12-28 22:15:00,1.37821,1.37848,1.37821,1.37834,43600000.0
2005-12-28 22:16:00,1.37831,1.37848,1.37822,1.37822,26200000.0
2005-12-28 22:17:00,1.37821,1.37821,1.37785,1.37796,25600000.0
2005-12-28 22:18:00,1.37807,1.37808,1.3779,1.37793,40700001.0
2005-12-28 22:19:00,1.37783,1.37805,1.37781,1.37787,31700000.0
2005-12-28 22:20:00,1.37796,1.37804,1.37772,1.37784,49600000.0
2005-12-28 22:21:00,1.37743,1.37789,1.37731,1.37779,35800000.0
2005-12-28 22:22:00,1.37773,1.37773,1.37719,1.37727,55000000.0
2005-12-28 22:23:00,1.37718,1.37742,1.37701,1.37742,26800000.0
2005-12-28 22:24:00,1.37768,1.37794,1.37764,1.3779,25400000.0
2005-12-28 22:25:00,1.3776,1.37775,1.37745,1.37759,28400000.0
2005-12-28 22:26:00,1.37751,1.378,1.37751,1.378,39400000.0
2005-12-28 22:27:00,1.37794,1.37825,1.37758,1.37823,32600000.0
2005-12-28 22:28:00,1.3782,1.37837,1.37813,1.37818,46600000.0
2005-12-28 22:29:00,1.3782,1.37835,1.37809,1.37826,38000000.0
2005-12-28 22:30:00,1.37831,1.37834,1.37819,1.37823,33700000.0
2005-12-28 22:31:00,1.37845,1.37848,1.3778,1.3784,33400000.0
2005-12-28 22:32:00,1.37828,1.37841,1.37807,1.37841,49600000.0
2005-12-28 22:33:00,1.37815,1.37815,1.37749,1.37753,35000000.0
2005-12-28 22:34:00,1.37748,1.37762,1.37728,1.37743,69300000.0
2005-12-28 22:35:00,1.37759,1.37769,1.3775,1.3775,53400000.0
2005-12-28 22:36:00,1.37682,1.37701,1.37607,1.37607,36600000.0
2005-12-28 22:37:00,1.37654,1.37659,1.37627,1.37627,46200000.0
2005-12-28 22:38:00,1.376,1.37619,1.376,1.37619,29400000.0
2005-12-28 22:39:00,1.37603,1.37617,1.37579,1.37617,33800000.0
2005-12-28 22:40:00,1.37641,1.37662,1.37615,1.37627,44400000.0
2005-12-28 22:41:00,1.3768,1.37727,1.37671,1.377,28400000.0
2005-12-28 22:42:00,1.37693,1.37737,1.37666,1.37737,30600000.0
2005-12-28 22:43:00,1.37776,1.37778,1.37746,1.37759,55500000.0
2005-12-28 22:44:00,1.37745,1.37756,1.3774,1.37756,25400000.0
2005-12-28 22:45:00,1.37747,1.37752,1.37727,1.37752,52200000.0
2005-12-28 22:46:00,1.37762,1.37779,1.37756,1.37756,32800000.0
2005-12-28 22:47:00,1.37759,1.37759,1.37737,1.37752,86400002.0
2005-12-28 22:48:00,1.37742,1.37782,1.37742,1.37755,54600001.0
2005-12-28 22:49:00,1.37743,1.37761,1.37718,1.3775,30600000.0
2005-12-28 22:50:00,1.37764,1.37779,1.37756,1.37756,22200000.0
2005-12-28 22:51:00,1.37775,1.37783,1.37765,1.3778,31600000.0
2005-12-28 22:52:00,1.37768,1.37768,1.37735,1.37737,40700000.0
2005-12-28 22:53:00,1.37757,1.37771,1.37724,1.37771,43400000.0
2005-12-28 22:54:00,1.37761,1.37761,1.37734,1.37736,52000000.0
2005-12-28 22:55:00,1.37766,1.37783,1.37753,1.37753,27800000.0
2005-12-28 22:56:00,1.37768,1.37776,1.37756,1.37776,32600000.0
2005-12-28 22:57:00,1.37768,1.37768,1.37735,1.37735,60000001.0
2005-12-28 22:58:00,1.37758,1.37765,1.37751,1.37751,28000000.0
2005-12-28 22:59:00,1.37768,1.37773,1.37751,1.37768,49400000.0
2005-12-28 23:00:00,1.37768,1.37778,1.37747,1.37747,42100000.0
2005-12-28 23:01:00,1.37767,1.3778,1.37748,1.3778,40000000.0
2005-12-28 23:02:00,1.37766,1.3778,1.37766,1.3778,30400000.0
2005-12-28 23:03:00,1.37804,1.37814,1.37786,1.37786,40600000.0
2005-12-28 23:04:00,1.37789,1.37812,1.37778,1.37812,20400000.0
2005-12-28 23:05:00,1.37809,1.37819,1.37801,1.37813,40000000.0
2005-12-28 23:06:00,1.37804,1.37807,1.37764,1.37801,44800000.0
2005-12-28 23:07:00,1.37786,1.3784,1.37786,1.37838,33000000.0
2005-12-28 23:08:00,1.3783,1.37832,1.37798,1.37804,40900000.0
2005-12-28 23:09:00,1.37805,1.37832,1.37804,1.37814,43600000.0
2005-12-28 23:10:00,1.37809,1.37837,1.37799,1.37822,52000001.0
2005-12-28 23:11:00,1.37823,1.37823,1.37795,1.37809,50600000.0
2005-12-28 23:12:00,1.37821,1.37829,1.37812,1.37826,40900000.0
2005-12-28 23:13:00,1.37762,1.37843,1.37762,1.37836,37400000.0
2005-12-28 23:14:00,1.37867,1.37879,1.37864,1.37879,27000000.0
2005-12-28 23:15:00,1.37878,1.37878,1.3781,1.37864,45200001.0
2005-12-28 23:16:00,1.37864,1.37875,1.37854,1.37864,30800000.0
2005-12-28 23:17:00,1.37871,1.37874,1.37859,1.37862,35800000.0
2005-12-28 23:18:00,1.37868,1.37868,1.37801,1.37825,72400000.0
2005-12-28 23:19:00,1.37817,1.3785,1.37816,1.37837,46200000.0
2005-12-28 23:20:00,1.37861,1.37861,1.378,1.37836,44200000.0
2005-12-28 23:21:00,1.37843,1.37867,1.37836,1.37846,55800000.0
2005-12-28 23:22:00,1.3785,1.37878,1.37831,1.37878,31500000.0
2005-12-28 23:23:00,1.37868,1.37881,1.37865,1.37869,38300000.0
2005-12-28 23:24:00,1.3785,1.37865,1.37838,1.37838,35600001.0
2005-12-28 23:25:00,1.37844,1.37863,1.37826,1.37826,50600000.0
2005-12-28 23:26:00,1.37844,1.37855,1.37822,1.37855,31200000.0
2005-12-28 23:27:00,1.37843,1.37863,1.37843,1.37861,25800000.0
2005-12-28 23:28:00,1.37871,1.37891,1.37852,1.37852,40200000.0
2005-12-28 23:29:00,1.37867,1.37897,1.37847,1.37858,40000000.0
2005-12-28 23:30:00,1.37841,1.37864,1.37837,1.37846,23000000.0
2005-12-28 23:31:00,1.37854,1.37876,1.37828,1.37876,25200000.0
2005-12-28 23:32:00,1.37853,1.37877,1.37852,1.3786,30600000.0
2005-12-28 23:33:00,1.37845,1.37861,1.37845,1.37846,54900000.0
2005-12-28 23:34:00,1.37865,1.37883,1.37856,1.37858,75200000.0
2005-12-28 23:35:00,1.37875,1.37875,1.37855,1.3786,15600000.0
2005-12-28 23:36:00,1.37877,1.37883,1.37863,1.37863,30400000.0
2005-12-28 23:37:00,1.37869,1.37869,1.37842,1.37842,26000000.0
2005-12-28 23:38:00,1.37814,1.37837,1.37811,1.37837,40000000.0
2005-12-28 23:39:00,1.37833,1.37838,1.37826,1.37838,31200000.0
2005-12-28 23:40:00,1.37866,1.37866,1.37827,1.37827,35000000.0
2005-12-28 23:41:00,1.37852,1.37856,1.37814,1.37814,74800000.0
2005-12-28 23:42:00,1.37866,1.37866,1.37843,1.37856,46000000.0
2005-12-28 23:43:00,1.37857,1.37857,1.37803,1.37846,35600000.0
2005-12-28 23:44:00,1.37857,1.37857,1.37832,1.37844,54500000.0
2005-12-28 23:45:00,1.37833,1.37856,1.37813,1.37836,57000000.0
2005-12-28 23:46:00,1.37854,1.37857,1.37843,1.37853,56200000.0
2005-12-28 23:47:00,1.37858,1.37863,1.37838,1.37856,58100000.0
2005-12-28 23:48:00,1.37858,1.37858,1.37833,1.37853,43800000.0
2005-12-28 23:49:00,1.37863,1.37866,1.37828,1.37848,47700000.0
2005-12-28 23:50:00,1.37854,1.3787,1.37835,1.37858,31700000.0
2005-12-28 23:51:00,1.37873,1.37879,1.37857,1.37874,52800001.0
2005-12-28 23:52:00,1.37884,1.37885,1.37851,1.37879,28000000.0
2005-12-28 23:53:00,1.37902,1.37906,1.37882,1.379,26600000.0
2005-12-28 23:54:00,1.37877,1.37877,1.37784,1.37784,27600000.0
2005-12-28 23:55:00,1.37831,1.37846,1.3783,1.37846,39800000.0
2005-12-28 23:56:00,1.37834,1.37838,1.37808,1.3782,23600000.0
2005-12-28 23:57:00,1.37824,1.37832,1.37819,1.37832,35000000.0
2005-12-28 23:58:00,1.37818,1.37831,1.37788,1.37823,33200000.0
2005-12-28 23:59:00,1.37823,1.37833,1.37803,1.37808,44400000.0
2005-12-29 00:00:00,1.37823,1.37838,1.37811,1.37823,40200000.0
2005-12-29 00:01:00,1.3788,1.3789,1.3788,1.3789,35400000.0
2005-12-29 00:03:00,1.3788,1.3788,1.3788,1.3788,35400000.0
2005-12-29 00:04:00,1.3786,1.3789,1.3786,1.3789,35400000.0
2005-12-29 00:05:00,1.3788,1.3788,1.3786,1.3786,35400000.0
2005-12-29 00:06:00,1.3788,1.3788,1.3784,1.3786,35400000.0
2005-12-29 00:07:00,1.3784,1.3784,1.3781,1.3783,35400000.0
2005-12-29 00:08:00,1.3786,1.3786,1.3786,1.3786,35400000.0
2005-12-29 00:12:00,1.3784,1.3786,1.3784,1.3786,35400000.0
2005-12-29 00:13:00,1.3788,1.3788,1.3788,1.3788,35400000.0
2005-12-29 00:17:00,1.3789,1.3791,1.3789,1.379,35400000.0
2005-12-29 00:18:00,1.3791,1.3792,1.379,1.3792,35400000.0
2005-12-29 00:20:00,1.3791,1.3791,1.3791,1.3791,35400000.0
2005-12-29 00:21:00,1.3792,1.3792,1.3792,1.3792,35400000.0
2005-12-29 00:22:00,1.3791,1.3794,1.3791,1.3792,35400000.0
2005-12-29 00:23:00,1.3791,1.3792,1.3791,1.3792,35400000.0
2005-12-29 00:24:00,1.3795,1.3795,1.3794,1.3794,35400000.0
2005-12-29 00:25:00,1.3795,1.3795,1.3794,1.3795,35400000.0
2005-12-29 00:26:00,1.3796,1.3796,1.3792,1.3792,35400000.0
2005-12-29 00:27:00,1.37831,1.37837,1.37828,1.37836,35400000.0
2005-12-29 00:28:00,1.37848,1.37856,1.37826,1.37839,44400000.0
2005-12-29 00:29:00,1.37833,1.37846,1.37823,1.37831,49200000.0
2005-12-29 00:30:00,1.37815,1.37863,1.37815,1.37825,25600000.0
2005-12-29 00:31:00,1.37825,1.37825,1.37816,1.37816,29200000.0
2005-12-29 00:32:00,1.37799,1.37822,1.37792,1.37795,39200000.0
2005-12-29 00:33:00,1.37818,1.37818,1.37791,1.37811,32700000.0
2005-12-29 00:34:00,1.37816,1.37842,1.37806,1.37806,49400000.0
2005-12-29 00:35:00,1.37841,1.37848,1.37826,1.37848,40400000.0
2005-12-29 00:36:00,1.37845,1.37845,1.3783,1.37838,42400000.0
2005-12-29 00:37:00,1.37845,1.37845,1.3783,1.3783,31000000.0
2005-12-29 00:38:00,1.37827,1.37854,1.37827,1.37846,36800000.0
2005-12-29 00:39:00,1.37852,1.37865,1.37823,1.37834,46800000.0
2005-12-29 00:40:00,1.37835,1.37848,1.37825,1.37848,22800000.0
2005-12-29 00:41:00,1.37857,1.37868,1.37838,1.37859,28200000.0
2005-12-29 00:42:00,1.37858,1.37869,1.37854,1.37856,34000000.0
2005-12-29 00:43:00,1.37829,1.37857,1.37805,1.37857,21200000.0
2005-12-29 00:44:00,1.37844,1.37856,1.37835,1.37856,22000000.0
2005-12-29 00:45:00,1.37854,1.37854,1.37829,1.37836,54200000.0
2005-12-29 00:46:00,1.37846,1.37872,1.37846,1.37869,27600000.0
2005-12-29 00:47:00,1.37858,1.37858,1.37836,1.37843,40200000.0
2005-12-29 00:48:00,1.37777,1.37814,1.37777,1.37801,34000000.0
2005-12-29 00:49:00,1.37814,1.37814,1.37785,1.37809,44200000.0
2005-12-29 00:50:00,1.37814,1.37832,1.37805,1.37822,30400000.0
2005-12-29 00:51:00,1.37817,1.37824,1.37804,1.37818,44600000.0
2005-12-29 00:52:00,1.37799,1.37828,1.37795,1.37828,37400000.0
2005-12-29 00:53:00,1.37809,1.3784,1.37805,1.3784,27800000.0
2005-12-29 00:54:00,1.37807,1.37845,1.37807,1.37845,34200000.0
2005-12-29 00:55:00,1.37846,1.3785,1.37812,1.3785,30100000.0
2005-12-29 00:56:00,1.37846,1.37851,1.37831,1.37836,40100000.0
2005-12-29 00:57:00,1.37853,1.37873,1.37848,1.3785,31400000.0
2005-12-29 00:58:00,1.37874,1.37874,1.37852,1.37852,25600000.0
2005-12-29 00:59:00,1.37867,1.37867,1.37845,1.37865,31400000.0
2005-12-29 01:00:00,1.37866,1.37874,1.37853,1.37857,32600000.0
2005-12-29 01:01:00,1.37861,1.37874,1.37851,1.37859,38600000.0
2005-12-29 01:02:00,1.37876,1.37879,1.37834,1.37834,46400001.0
2005-12-29 01:03:00,1.37874,1.37876,1.37847,1.37864,28200000.0
2005-12-29 01:04:00,1.37864,1.37868,1.37846,1.37846,29200000.0
2005-12-29 01:05:00,1.37857,1.37861,1.37842,1.37845,24600000.0
2005-12-29 01:06:00,1.37839,1.37845,1.37811,1.37845,38400000.0
2005-12-29 01:07:00,1.3783,1.3783,1.3778,1.37794,69100001.0
2005-12-29 01:08:00,1.37812,1.3784,1.37799,1.37799,28400000.0
2005-12-29 01:09:00,1.37856,1.37856,1.37835,1.3785,30600000.0
2005-12-29 01:10:00,1.37844,1.37852,1.37814,1.37837,33400000.0
2005-12-29 01:11:00,1.37832,1.37854,1.37824,1.37854,22000000.0
2005-12-29 01:12:00,1.37853,1.37863,1.3782,1.37848,23200000.0
2005-12-29 01:13:00,1.37862,1.37862,1.37832,1.37862,38400000.0
2005-12-29 01:14:00,1.37842,1.37857,1.37824,1.37842,25600000.0
2005-12-29 01:15:00,1.3785,1.37867,1.37826,1.37867,28800000.0
2005-12-29 01:16:00,1.37865,1.37882,1.37855,1.3787,78900001.0
2005-12-29 01:17:00,1.37878,1.37881,1.37862,1.37867,25400000.0
2005-12-29 01:18:00,1.37868,1.37889,1.37851,1.37887,42800000.0
2005-12-29 01:19:00,1.3788,1.37893,1.37873,1.37881,35600000.0
2005-12-29 01:20:00,1.37888,1.37889,1.37835,1.37889,31800000.0
2005-12-29 01:21:00,1.37865,1.37891,1.37865,1.37885,37800000.0
2005-12-29 01:22:00,1.37892,1.37894,1.37859,1.37878,29600000.0
2005-12-29 01:23:00,1.37868,1.37884,1.37859,1.37859,37800000.0
2005-12-29 01:24:00,1.37899,1.37916,1.37888,1.37904,29200000.0
2005-12-29 01:25:00,1.37898,1.37917,1.37875,1.37905,41800000.0
2005-12-29 01:26:00,1.37901,1.3793,1.37901,1.37911,41300000.0
2005-12-29 01:27:00,1.37905,1.37913,1.37888,1.37913,28200000.0
2005-12-29 01:28:00,1.37897,1.37909,1.3787,1.37903,51400000.0
2005-12-29 01:29:00,1.37909,1.37912,1.37902,1.37903,23400000.0
2005-12-29 01:30:00,1.37922,1.3794,1.37903,1.37926,36900000.0
2005-12-29 01:31:00,1.37917,1.37939,1.37907,1.37939,58800000.0
2005-12-29 01:32:00,1.37937,1.37954,1.37924,1.37933,27800000.0
2005-12-29 01:33:00,1.37935,1.37975,1.37935,1.37962,20800000.0
2005-12-29 01:34:00,1.37955,1.37956,1.37919,1.37946,37800000.0
2005-12-29 01:35:00,1.37943,1.37969,1.37919,1.37919,37200000.0
2005-12-29 01:36:00,1.3794,1.37961,1.3794,1.37941,39800000.0
2005-12-29 01:37:00,1.37959,1.37976,1.37935,1.37965,37600000.0
2005-12-29 01:38:00,1.37954,1.37975,1.37954,1.37957,24200000.0
2005-12-29 01:39:00,1.37959,1.37974,1.37928,1.37967,53900000.0
2005-12-29 01:40:00,1.37966,1.37977,1.37961,1.37971,21000000.0
2005-12-29 01:41:00,1.37966,1.38001,1.37963,1.37966,45200000.0
2005-12-29 01:42:00,1.37962,1.37962,1.37921,1.37944,33600000.0
2005-12-29 01:43:00,1.37944,1.37949,1.37892,1.37939,24100000.0
2005-12-29 01:44:00,1.37931,1.37931,1.37892,1.37917,41200000.0
2005-12-29 01:45:00,1.37914,1.37926,1.37906,1.37916,34200000.0
2005-12-29 01:46:00,1.37914,1.37934,1.37909,1.37923,30200000.0
2005-12-29 01:47:00,1.37939,1.37969,1.37934,1.37942,42800000.0
2005-12-29 01:48:00,1.37952,1.37964,1.37914,1.37914,43800000.0
2005-12-29 01:49:00,1.37952,1.3797,1.37912,1.37958,25600000.0
2005-12-29 01:50:00,1.37943,1.37956,1.37908,1.37956,28000000.0
2005-12-29 01:51:00,1.37946,1.37946,1.37926,1.37926,36600000.0
2005-12-29 01:52:00,1.37951,1.3797,1.37943,1.37943,45700000.0
2005-12-29 01:53:00,1.37951,1.37952,1.37933,1.37934,46400000.0
2005-12-29 01:54:00,1.37946,1.37956,1.37943,1.37951,50700000.0
2005-12-29 01:55:00,1.37939,1.3797,1.37939,1.37955,44800000.0
2005-12-29 01:56:00,1.37972,1.37972,1.37952,1.37953,36800000.0
2005-12-29 01:57:00,1.3796,1.37978,1.37954,1.37963,42200000.0
2005-12-29 01:58:00,1.37963,1.37997,1.37944,1.37961,24600000.0
2005-12-29 01:59:00,1.37984,1.38,1.37978,1.38,73600001.0
2005-12-29 02:00:00,1.37963,1.37997,1.37963,1.37972,26600000.0
2005-12-29 02:01:00,1.37941,1.37948,1.37932,1.37932,59000000.0
2005-12-29 02:02:00,1.37928,1.37989,1.37928,1.37957,100500001.0
2005-12-29 02:03:00,1.37946,1.37962,1.37946,1.37961,79200000.0
2005-12-29 02:04:00,1.37944,1.37959,1.37933,1.37933,70800000.0
2005-12-29 02:05:00,1.3793,1.3793,1.37917,1.3792,44400000.0
2005-12-29 02:06:00,1.37945,1.37951,1.37907,1.37939,92700001.0
2005-12-29 02:07:00,1.3794,1.3794,1.37882,1.37928,197000001.0
2005-12-29 02:08:00,1.3793,1.37941,1.37925,1.37941,68200001.0
2005-12-29 02:09:00,1.37943,1.37959,1.37919,1.37946,178100000.0
2005-12-29 02:10:00,1.3793,1.37976,1.37926,1.37939,103200000.0
2005-12-29 02:11:00,1.37942,1.3795,1.37942,1.3795,40900000.0
2005-12-29 02:12:00,1.3795,1.37966,1.37949,1.37966,55500000.0
2005-12-29 02:13:00,1.3798,1.37984,1.3797,1.3797,51800001.0
2005-12-29 02:14:00,1.37965,1.37981,1.37942,1.37981,161900000.0
2005-12-29 02:15:00,1.37975,1.37988,1.37961,1.37968,239800002.0
2005-12-29 02:16:00,1.38003,1.38009,1.37983,1.38006,61200000.0
2005-12-29 02:17:00,1.37987,1.38042,1.37963,1.37983,198700000.0
2005-12-29 02:18:00,1.38003,1.38029,1.37961,1.38006,28000000.0
2005-12-29 02:19:00,1.38026,1.38056,1.3801,1.3801,44400000.0
2005-12-29 02:20:00,1.3801,1.38028,1.37996,1.38008,57200000.0
2005-12-29 02:21:00,1.3798,1.38003,1.37973,1.38003,43200000.0
2005-12-29 02:22:00,1.37973,1.37978,1.37973,1.37978,25400000.0
2005-12-29 02:23:00,1.38007,1.38025,1.37998,1.37998,64700000.0
2005-12-29 02:24:00,1.3799,1.38023,1.3799,1.38023,32400000.0
2005-12-29 02:25:00,1.38,1.38003,1.37975,1.37978,106200001.0
2005-12-29 02:26:00,1.37961,1.37999,1.37951,1.37998,93900000.0
2005-12-29 02:27:00,1.37994,1.38017,1.37993,1.38007,53600000.0
2005-12-29 02:28:00,1.38002,1.38009,1.37992,1.37998,42400000.0
2005-12-29 02:29:00,1.38023,1.38029,1.38002,1.38026,40600000.0
2005-12-29 02:30:00,1.3804,1.3804,1.38024,1.38034,36700000.0
2005-12-29 02:31:00,1.38014,1.38022,1.38002,1.38007,38200000.0
2005-12-29 02:32:00,1.38078,1.38099,1.38065,1.38091,27600000.0
2005-12-29 02:33:00,1.3807,1.3807,1.3805,1.38062,228400000.0
2005-12-29 02:34:00,1.38087,1.38087,1.38039,1.38052,60400001.0
2005-12-29 02:35:00,1.38046,1.38064,1.38009,1.38025,74600000.0
2005-12-29 02:36:00,1.38031,1.38045,1.38028,1.3804,35600000.0
2005-12-29 02:37:00,1.38008,1.38012,1.37998,1.37999,66200000.0
2005-12-29 02:38:00,1.38016,1.38017,1.38001,1.38005,64600001.0
2005-12-29 02:39:00,1.38011,1.38015,1.38005,1.38015,39000000.0
2005-12-29 02:40:00,1.38011,1.38022,1.38006,1.38008,32400000.0
2005-12-29 02:41:00,1.38011,1.38026,1.38009,1.38009,31600000.0
2005-12-29 02:42:00,1.38027,1.38054,1.38027,1.38054,21600000.0
2005-12-29 02:43:00,1.38048,1.38053,1.38036,1.38052,32600000.0
2005-12-29 02:44:00,1.38053,1.38072,1.38046,1.38072,45000000.0
2005-12-29 02:45:00,1.38035,1.38051,1.38019,1.38023,51000000.0
2005-12-29 02:46:00,1.38022,1.38044,1.38018,1.38028,162800000.0
2005-12-29 02:47:00,1.3808,1.38103,1.38042,1.38084,191700001.0
2005-12-29 02:48:00,1.38078,1.38102,1.38073,1.38102,107300000.0
2005-12-29 02:49:00,1.38097,1.38107,1.38044,1.38061,79400000.0
2005-12-29 02:50:00,1.38089,1.38114,1.3805,1.3808,86400000.0
2005-12-29 02:51:00,1.38039,1.3807,1.38035,1.3807,61600000.0
2005-12-29 02:52:00,1.38101,1.38109,1.38082,1.38103,36300000.0
2005-12-29 02:53:00,1.38148,1.38158,1.38105,1.3811,33200000.0
2005-12-29 02:54:00,1.38135,1.38183,1.38135,1.38137,53100000.0
2005-12-29 02:55:00,1.38148,1.38148,1.38102,1.38115,33400000.0
2005-12-29 02:56:00,1.38114,1.38133,1.38114,1.38126,63000000.0
2005-12-29 02:57:00,1.38123,1.38124,1.38121,1.38123,88900000.0
2005-12-29 02:58:00,1.38122,1.38136,1.38121,1.38121,68900000.0
2005-12-29 02:59:00,1.38128,1.38146,1.38128,1.38133,58000000.0
2005-12-29 03:00:00,1.38143,1.38159,1.38138,1.38156,144500000.0
2005-12-29 03:01:00,1.38147,1.38149,1.38139,1.38144,65000000.0
2005-12-29 03:02:00,1.38143,1.38145,1.38124,1.38124,57900000.0
2005-12-29 03:03:00,1.38122,1.38133,1.3812,1.38133,73500000.0
2005-12-29 03:04:00,1.38133,1.38165,1.3812,1.38128,43400000.0
2005-12-29 03:05:00,1.38115,1.38133,1.38115,1.38133,35400000.0
2005-12-29 03:06:00,1.38133,1.38137,1.38123,1.38131,62700000.0
2005-12-29 03:07:00,1.38129,1.38165,1.38119,1.38156,101500000.0
2005-12-29 03:08:00,1.38149,1.38149,1.38098,1.38098,62400000.0
2005-12-29 03:09:00,1.38127,1.38137,1.38095,1.38137,43600000.0
2005-12-29 03:10:00,1.38083,1.38135,1.38083,1.38135,20500000.0
2005-12-29 03:11:00,1.38107,1.38112,1.38107,1.38112,21800000.0
2005-12-29 03:12:00,1.38133,1.38134,1.38093,1.38117,36200000.0
2005-12-29 03:13:00,1.3809,1.38125,1.38083,1.38125,48900000.0
2005-12-29 03:14:00,1.38135,1.38154,1.38111,1.38136,45900000.0
2005-12-29 03:15:00,1.38104,1.38144,1.38104,1.38134,24000000.0
2005-12-29 03:16:00,1.38117,1.38139,1.38093,1.38137,31000000.0
2005-12-29 03:17:00,1.38135,1.3814,1.38086,1.38125,39800000.0
2005-12-29 03:18:00,1.38113,1.38136,1.38087,1.38136,24400000.0
2005-12-29 03:19:00,1.38133,1.38133,1.38106,1.38132,30800000.0
2005-12-29 03:20:00,1.38084,1.3813,1.38084,1.3813,55600000.0
2005-12-29 03:21:00,1.38097,1.38097,1.38092,1.38094,35600000.0
2005-12-29 03:22:00,1.38097,1.38107,1.38091,1.38099,59600000.0
2005-12-29 03:23:00,1.38108,1.38116,1.38105,1.38116,74600000.0
2005-12-29 03:24:00,1.38121,1.38123,1.38118,1.38119,53600001.0
2005-12-29 03:25:00,1.38161,1.38161,1.38118,1.38124,36700000.0
2005-12-29 03:26:00,1.38122,1.38129,1.38116,1.38128,100000000.0
2005-12-29 03:27:00,1.38125,1.38125,1.38101,1.38124,90200000.0
2005-12-29 03:28:00,1.38116,1.38116,1.38096,1.38108,52500000.0
2005-12-29 03:29:00,1.38119,1.38124,1.38116,1.38121,45800000.0
2005-12-29 03:30:00,1.38128,1.38145,1.38117,1.38145,80200000.0
2005-12-29 03:31:00,1.38147,1.38177,1.38147,1.38177,32100000.0
2005-12-29 03:32:00,1.38168,1.38184,1.3815,1.3815,40400000.0
2005-12-29 03:33:00,1.38125,1.38126,1.38118,1.38118,46800000.0
2005-12-29 03:34:00,1.38132,1.38163,1.3811,1.38113,42000000.0
2005-12-29 03:35:00,1.38123,1.38135,1.38109,1.38121,90500000.0
2005-12-29 03:36:00,1.38133,1.38154,1.38116,1.38146,46500000.0
2005-12-29 03:37:00,1.38139,1.38144,1.38109,1.38139,46200001.0
2005-12-29 03:38:00,1.38143,1.38155,1.38128,1.38144,55200001.0
2005-12-29 03:39:00,1.38105,1.38107,1.3809,1.38093,61600000.0
2005-12-29 03:40:00,1.38091,1.3817,1.38091,1.38121,107600000.0
2005-12-29 03:41:00,1.38104,1.3811,1.38081,1.38081,74200000.0
2005-12-29 03:42:00,1.38073,1.38073,1.38058,1.38064,79400000.0
2005-12-29 03:43:00,1.38053,1.38075,1.38053,1.38075,35000000.0
2005-12-29 03:44:00,1.38045,1.38057,1.38033,1.38042,47700001.0
2005-12-29 03:45:00,1.38039,1.3807,1.38028,1.3807,25400000.0
2005-12-29 03:46:00,1.38041,1.38045,1.38028,1.38028,51800000.0
2005-12-29 03:47:00,1.3803,1.38043,1.38028,1.38028,39000000.0
2005-12-29 03:48:00,1.38065,1.38079,1.38045,1.38059,28200000.0
2005-12-29 03:49:00,1.38082,1.38083,1.38055,1.38055,40200000.0
2005-12-29 03:50:00,1.38076,1.38083,1.38051,1.38054,82200000.0
2005-12-29 03:51:00,1.38074,1.3808,1.38072,1.38073,49000000.0
2005-12-29 03:52:00,1.38069,1.38073,1.38049,1.38053,110300000.0
2005-12-29 03:53:00,1.38048,1.38063,1.38038,1.38053,83200000.0
2005-12-29 03:54:00,1.38055,1.38102,1.38055,1.38062,30400000.0
2005-12-29 03:55:00,1.38117,1.38119,1.38097,1.38112,39200000.0
2005-12-29 03:56:00,1.38118,1.3813,1.38116,1.38116,27400000.0
2005-12-29 03:57:00,1.38077,1.38085,1.38061,1.38073,150400001.0
2005-12-29 03:58:00,1.38079,1.38121,1.38058,1.38073,228000000.0
2005-12-29 03:59:00,1.381,1.38125,1.38089,1.38114,157100000.0
2005-12-29 04:00:00,1.38116,1.38135,1.38116,1.38124,74900000.0
2005-12-29 04:01:00,1.38117,1.38169,1.38104,1.38169,126400000.0
2005-12-29 04:02:00,1.38176,1.38188,1.38149,1.38149,103600000.0
2005-12-29 04:03:00,1.38152,1.38152,1.38097,1.38139,129300000.0
2005-12-29 04:04:00,1.38131,1.38137,1.38124,1.38131,108100000.0
2005-12-29 04:05:00,1.38109,1.38172,1.38109,1.38167,191000001.0
2005-12-29 04:06:00,1.38124,1.38187,1.38124,1.38134,107400000.0
2005-12-29 04:07:00,1.38122,1.38122,1.38088,1.3809,142900000.0
2005-12-29 04:08:00,1.38149,1.38149,1.38111,1.38134,23600000.0
2005-12-29 04:09:00,1.38144,1.38144,1.38119,1.38139,64700001.0
2005-12-29 04:10:00,1.38131,1.3814,1.38108,1.38128,107900000.0
2005-12-29 04:11:00,1.38132,1.38159,1.38118,1.38128,35000000.0
2005-12-29 04:12:00,1.38111,1.38112,1.38088,1.38088,77200001.0
2005-12-29 04:13:00,1.38079,1.38083,1.38041,1.38074,63200000.0
2005-12-29 04:14:00,1.38079,1.38094,1.38079,1.38086,74800000.0
2005-12-29 04:15:00,1.38087,1.38115,1.38081,1.38104,75800000.0
2005-12-29 04:16:00,1.38085,1.38086,1.38056,1.38062,87600001.0
2005-12-29 04:17:00,1.38076,1.38076,1.38051,1.38051,35600000.0
2005-12-29 04:18:00,1.38044,1.38059,1.38039,1.38044,119700000.0
2005-12-29 04:19:00,1.38041,1.38044,1.38019,1.38044,74700000.0
2005-12-29 04:20:00,1.38027,1.38047,1.38017,1.38028,193000001.0
2005-12-29 04:21:00,1.38034,1.38044,1.38034,1.38034,44300000.0
2005-12-29 04:22:00,1.38033,1.38079,1.38018,1.38079,46400000.0
2005-12-29 04:23:00,1.38044,1.38044,1.38026,1.38026,44200001.0
2005-12-29 04:24:00,1.38023,1.38035,1.38018,1.38035,142400000.0
2005-12-29 04:25:00,1.38036,1.38087,1.38023,1.38056,182800000.0
2005-12-29 04:26:00,1.38062,1.38074,1.38052,1.38056,140700001.0
2005-12-29 04:27:00,1.38065,1.38096,1.38065,1.3807,45600000.0
2005-12-29 04:28:00,1.38076,1.3808,1.38069,1.38071,48000000.0
2005-12-29 04:29:00,1.38053,1.38096,1.38053,1.38089,80600000.0
2005-12-29 04:30:00,1.38054,1.38091,1.38053,1.38081,86400000.0
2005-12-29 04:31:00,1.38083,1.38095,1.3806,1.38084,32600000.0
2005-12-29 04:32:00,1.38089,1.38089,1.38073,1.38081,27200000.0
2005-12-29 04:33:00,1.38094,1.38094,1.38073,1.38076,63200001.0
2005-12-29 04:34:00,1.3808,1.381,1.3808,1.38087,29000000.0
2005-12-29 04:35:00,1.38075,1.38088,1.38073,1.38073,70700000.0
2005-12-29 04:36:00,1.38101,1.38116,1.38041,1.38105,174300001.0
2005-12-29 04:37:00,1.38097,1.38123,1.38064,1.38091,119100000.0
2005-12-29 04:38:00,1.38084,1.38084,1.38064,1.38079,62500000.0
2005-12-29 04:39:00,1.38068,1.38083,1.38068,1.38071,57000000.0
2005-12-29 04:40:00,1.38071,1.38098,1.38071,1.3809,59100000.0
2005-12-29 04:41:00,1.38043,1.38088,1.38043,1.38067,49800000.0
2005-12-29 04:42:00,1.38044,1.3806,1.38044,1.38044,79400000.0
2005-12-29 04:43:00,1.38016,1.38016,1.37993,1.37998,45600000.0
2005-12-29 04:44:00,1.37987,1.38032,1.37987,1.3803,41600000.0
2005-12-29 04:45:00,1.38031,1.38076,1.38009,1.38056,30400000.0
2005-12-29 04:46:00,1.38034,1.3805,1.38032,1.38044,60900000.0
2005-12-29 04:47:00,1.38048,1.38091,1.38046,1.38091,76600000.0
2005-12-29 04:48:00,1.38066,1.38097,1.38066,1.38093,36000000.0
2005-12-29 04:49:00,1.38096,1.38118,1.38073,1.38073,58800000.0
2005-12-29 04:50:00,1.38103,1.38103,1.3808,1.38088,27600000.0
2005-12-29 04:51:00,1.38061,1.38067,1.38059,1.38059,37800000.0
2005-12-29 04:52:00,1.38059,1.3811,1.38059,1.38074,53700000.0
2005-12-29 04:53:00,1.38059,1.38084,1.38049,1.38059,50100000.0
2005-12-29 04:54:00,1.38029,1.3806,1.38029,1.3803,37200000.0
2005-12-29 04:55:00,1.38066,1.3807,1.38034,1.3807,41200000.0
2005-12-29 04:56:00,1.38052,1.38085,1.38052,1.38085,40400000.0
2005-12-29 04:57:00,1.38057,1.38092,1.38035,1.38035,54100000.0
2005-12-29 04:58:00,1.38034,1.38076,1.38034,1.38064,36400000.0
2005-12-29 04:59:00,1.3805,1.38089,1.3805,1.38071,102200000.0
2005-12-29 05:00:00,1.3811,1.38113,1.38097,1.38107,44700000.0
2005-12-29 05:01:00,1.38094,1.3811,1.38085,1.3811,38300000.0
2005-12-29 05:02:00,1.381,1.38115,1.38078,1.38088,40100000.0
2005-12-29 05:03:00,1.3807,1.38099,1.38063,1.38084,179400001.0
2005-12-29 05:04:00,1.38089,1.38089,1.38074,1.38081,225100000.0
2005-12-29 05:05:00,1.38088,1.38097,1.38081,1.38089,155000001.0
2005-12-29 05:06:00,1.38102,1.38124,1.38101,1.38111,173600001.0
2005-12-29 05:07:00,1.38119,1.38144,1.38095,1.38095,310400001.0
2005-12-29 05:08:00,1.3812,1.3812,1.38094,1.38097,327100001.0
2005-12-29 05:09:00,1.38088,1.3812,1.38085,1.38088,199400000.0
2005-12-29 05:10:00,1.38093,1.38104,1.38084,1.38093,208900000.0
2005-12-29 05:11:00,1.38083,1.38086,1.38064,1.38068,123800000.0
2005-12-29 05:12:00,1.38066,1.38071,1.38061,1.38061,132000000.0
2005-12-29 05:13:00,1.38064,1.38088,1.38057,1.38069,161100000.0
2005-12-29 05:14:00,1.38064,1.3807,1.38053,1.38054,227000000.0
2005-12-29 05:15:00,1.38065,1.38072,1.38053,1.38058,28400000.0
2005-12-29 05:16:00,1.38058,1.3807,1.3805,1.3806,194600002.0
2005-12-29 05:17:00,1.3807,1.38085,1.38055,1.38085,170200000.0
2005-12-29 05:18:00,1.3808,1.3808,1.38041,1.3807,305500001.0
2005-12-29 05:19:00,1.38052,1.38085,1.3805,1.38052,275400000.0
2005-12-29 05:20:00,1.38055,1.3807,1.3805,1.3806,240700001.0
2005-12-29 05:21:00,1.3804,1.38076,1.38038,1.38048,347200002.0
2005-12-29 05:22:00,1.38053,1.3808,1.38053,1.3808,273200003.0
2005-12-29 05:23:00,1.38085,1.38098,1.38085,1.38093,126200001.0
2005-12-29 05:24:00,1.38088,1.38091,1.38075,1.38077,192900000.0
2005-12-29 05:25:00,1.38098,1.38129,1.38086,1.3809,205600000.0
2005-12-29 05:26:00,1.38078,1.38081,1.38073,1.38078,107300000.0
2005-12-29 05:27:00,1.38103,1.38108,1.38073,1.38098,172300000.0
2005-12-29 05:28:00,1.38098,1.38108,1.38073,1.38098,227700000.0
2005-12-29 05:29:00,1.38093,1.38103,1.38075,1.38083,224800000.0
2005-12-29 05:30:00,1.38083,1.38103,1.38073,1.38075,276800001.0
2005-12-29 05:31:00,1.38082,1.38127,1.38082,1.38101,81800000.0
2005-12-29 05:32:00,1.3811,1.38133,1.3811,1.38117,175700000.0
2005-12-29 05:33:00,1.3811,1.3811,1.38095,1.381,174700000.0
2005-12-29 05:34:00,1.38095,1.38129,1.38091,1.38098,224600000.0
2005-12-29 05:35:00,1.3812,1.38127,1.38112,1.38122,33200000.0
2005-12-29 05:36:00,1.38099,1.38115,1.38097,1.38102,188300000.0
2005-12-29 05:37:00,1.38102,1.38112,1.38097,1.38102,174000000.0
2005-12-29 05:38:00,1.38107,1.38132,1.38099,1.38103,180400001.0
2005-12-29 05:39:00,1.38098,1.38107,1.3808,1.38095,180500001.0
2005-12-29 05:40:00,1.38081,1.38108,1.38073,1.38098,250500002.0
2005-12-29 05:41:00,1.38088,1.38107,1.3807,1.38074,131600001.0
2005-12-29 05:42:00,1.38082,1.38087,1.38067,1.38072,205100001.0
2005-12-29 05:43:00,1.3807,1.3808,1.38069,1.3807,69200000.0
2005-12-29 05:44:00,1.38075,1.38092,1.38067,1.38072,103400001.0
2005-12-29 05:45:00,1.38092,1.38133,1.38092,1.38118,142000000.0
2005-12-29 05:46:00,1.38127,1.38143,1.3812,1.38125,190000001.0
2005-12-29 05:47:00,1.38122,1.38127,1.38107,1.38124,202700000.0
2005-12-29 05:48:00,1.38106,1.38135,1.38098,1.38116,287000001.0
2005-12-29 05:49:00,1.38115,1.38122,1.38081,1.38084,205700001.0
2005-12-29 05:50:00,1.38083,1.3812,1.38083,1.38093,246300000.0
2005-12-29 05:51:00,1.38089,1.381,1.38083,1.38084,142000000.0
2005-12-29 05:52:00,1.38069,1.38091,1.38064,1.38091,163500000.0
2005-12-29 05:53:00,1.38086,1.38096,1.38071,1.38071,110600000.0
2005-12-29 05:54:00,1.38081,1.38098,1.38066,1.38091,209200000.0
2005-12-29 05:55:00,1.38081,1.38091,1.38066,1.38076,212600000.0
2005-12-29 05:56:00,1.38081,1.38098,1.38071,1.38074,100600000.0
2005-12-29 05:57:00,1.38073,1.38081,1.38071,1.38074,199800002.0
2005-12-29 05:58:00,1.38081,1.38086,1.38069,1.38069,173800001.0
2005-12-29 05:59:00,1.38085,1.38094,1.38076,1.38078,73900000.0
2005-12-29 06:00:00,1.38088,1.38097,1.38084,1.38097,219500000.0
2005-12-29 06:01:00,1.38106,1.38122,1.38098,1.38122,207600002.0
2005-12-29 06:02:00,1.3811,1.38126,1.38105,1.38107,237900000.0
2005-12-29 06:03:00,1.38111,1.38114,1.38096,1.38107,59900000.0
2005-12-29 06:04:00,1.38096,1.38105,1.38093,1.38095,150600001.0
2005-12-29 06:05:00,1.38092,1.38103,1.38085,1.3809,407000000.0
2005-12-29 06:06:00,1.38098,1.38119,1.38098,1.38112,96700000.0
2005-12-29 06:07:00,1.38132,1.38139,1.38115,1.38138,320600001.0
2005-12-29 06:08:00,1.38117,1.38126,1.38102,1.38117,577100000.0
2005-12-29 06:09:00,1.38098,1.38141,1.38094,1.38127,364600001.0
2005-12-29 06:10:00,1.38149,1.38162,1.38145,1.38148,273000000.0
2005-12-29 06:11:00,1.38149,1.38154,1.38116,1.3815,398600000.0
2005-12-29 06:12:00,1.38151,1.38171,1.38141,1.38165,250600001.0
2005-12-29 06:13:00,1.38148,1.38154,1.38121,1.38121,284300000.0
2005-12-29 06:14:00,1.38137,1.38156,1.38121,1.38129,347400000.0
2005-12-29 06:15:00,1.38129,1.38136,1.38119,1.38132,143900000.0
2005-12-29 06:16:00,1.38121,1.38136,1.38111,1.38136,221200001.0
2005-12-29 06:17:00,1.38119,1.38134,1.38119,1.38119,198000000.0
2005-12-29 06:18:00,1.3814,1.38162,1.38122,1.38122,233400000.0
2005-12-29 06:19:00,1.38118,1.3814,1.38118,1.3814,155000000.0
2005-12-29 06:20:00,1.38141,1.38156,1.38131,1.38134,268800000.0
2005-12-29 06:21:00,1.3815,1.38175,1.38145,1.38175,233300001.0
2005-12-29 06:22:00,1.38191,1.38242,1.38191,1.38222,271200000.0
2005-12-29 06:23:00,1.38204,1.38222,1.38202,1.38215,307600000.0
2005-12-29 06:24:00,1.38222,1.38233,1.38202,1.3821,360300000.0
2005-12-29 06:25:00,1.3819,1.38205,1.38188,1.38202,206900000.0
2005-12-29 06:26:00,1.382,1.38212,1.38192,1.38208,370600000.0
2005-12-29 06:27:00,1.38203,1.3821,1.38195,1.38205,302600000.0
2005-12-29 06:28:00,1.38203,1.38212,1.38187,1.38197,363200001.0
2005-12-29 06:29:00,1.38202,1.38228,1.38198,1.3821,78800000.0
2005-12-29 06:30:00,1.38205,1.38234,1.38202,1.38205,250400000.0
2005-12-29 06:31:00,1.38208,1.38215,1.38195,1.38207,149300001.0
2005-12-29 06:32:00,1.38207,1.38213,1.38205,1.38207,150200000.0
2005-12-29 06:33:00,1.3821,1.38231,1.3821,1.38217,283400000.0
2005-12-29 06:34:00,1.38222,1.38232,1.38212,1.38227,213700000.0
2005-12-29 06:35:00,1.38212,1.38237,1.3821,1.38212,120500000.0
2005-12-29 06:36:00,1.38212,1.38228,1.38211,1.38211,74400000.0
2005-12-29 06:37:00,1.38212,1.3822,1.38209,1.38214,192400000.0
2005-12-29 06:38:00,1.38215,1.38237,1.38212,1.38214,145400000.0
2005-12-29 06:39:00,1.38222,1.38227,1.38217,1.38222,37300000.0
2005-12-29 06:40:00,1.38215,1.38215,1.38191,1.38192,124600000.0
2005-12-29 06:41:00,1.38195,1.38217,1.38192,1.38217,188000001.0
2005-12-29 06:42:00,1.38222,1.38225,1.38202,1.38212,295400000.0
2005-12-29 06:43:00,1.38214,1.38214,1.382,1.382,158200000.0
2005-12-29 06:44:00,1.38198,1.38198,1.38183,1.38188,356300000.0
2005-12-29 06:45:00,1.38193,1.38198,1.38183,1.38198,237600000.0
2005-12-29 06:46:00,1.38192,1.38198,1.38183,1.38192,213000000.0
2005-12-29 06:47:00,1.3819,1.38196,1.38175,1.38194,237600000.0
2005-12-29 06:48:00,1.38204,1.38227,1.38202,1.38217,44600000.0
2005-12-29 06:49:00,1.38212,1.38237,1.38204,1.38214,256700001.0
2005-12-29 06:50:00,1.38222,1.38227,1.38207,1.38212,38200000.0
2005-12-29 06:51:00,1.38227,1.38227,1.38176,1.38205,32000000.0
2005-12-29 06:52:00,1.38174,1.3818,1.38159,1.38171,224500000.0
2005-12-29 06:53:00,1.38172,1.38199,1.38172,1.38179,232500001.0
2005-12-29 06:54:00,1.38177,1.3819,1.38154,1.38154,483100001.0
2005-12-29 06:55:00,1.38155,1.38178,1.38154,1.38176,301000000.0
2005-12-29 06:56:00,1.38192,1.38192,1.38182,1.38182,27000000.0
2005-12-29 06:57:00,1.38185,1.38186,1.38173,1.38173,137000003.0
2005-12-29 06:58:00,1.38166,1.38166,1.38134,1.38137,241600000.0
2005-12-29 06:59:00,1.38126,1.38145,1.38117,1.38123,347600003.0
2005-12-29 07:00:00,1.38136,1.38145,1.38133,1.38138,124400000.0
2005-12-29 07:01:00,1.38125,1.3814,1.38125,1.38138,302400000.0
2005-12-29 07:02:00,1.38135,1.3815,1.38125,1.38135,438800001.0
2005-12-29 07:03:00,1.38138,1.38145,1.3813,1.38138,139000000.0
2005-12-29 07:04:00,1.38136,1.38143,1.38124,1.38126,381000001.0
2005-12-29 07:05:00,1.38136,1.38136,1.3812,1.38126,115800000.0
2005-12-29 07:06:00,1.38128,1.38133,1.38113,1.38126,213700000.0
2005-12-29 07:07:00,1.3813,1.38133,1.38113,1.38126,225400000.0
2005-12-29 07:08:00,1.38128,1.38138,1.38113,1.38123,263300000.0
2005-12-29 07:09:00,1.38125,1.38128,1.38113,1.38113,216900000.0
2005-12-29 07:10:00,1.3813,1.38138,1.3812,1.38124,446800001.0
2005-12-29 07:11:00,1.38136,1.38143,1.38133,1.38138,378600001.0
2005-12-29 07:12:00,1.38124,1.3814,1.38117,1.38138,269800001.0
2005-12-29 07:13:00,1.38135,1.38135,1.38112,1.38118,266000003.0
2005-12-29 07:14:00,1.38128,1.38135,1.3812,1.38125,538900004.0
2005-12-29 07:15:00,1.38145,1.38155,1.3812,1.38155,259400000.0
2005-12-29 07:16:00,1.3814,1.3815,1.38135,1.38147,232600001.0
2005-12-29 07:17:00,1.3814,1.38145,1.38122,1.38123,202100000.0
2005-12-29 07:18:00,1.38124,1.38148,1.38117,1.38148,463000002.0
2005-12-29 07:19:00,1.38151,1.38164,1.38136,1.38156,317500001.0
2005-12-29 07:20:00,1.38156,1.38161,1.38136,1.38149,421000001.0
2005-12-29 07:21:00,1.38138,1.38151,1.38131,1.38133,252700000.0
2005-12-29 07:22:00,1.38143,1.38158,1.38136,1.38143,340300002.0
2005-12-29 07:23:00,1.38147,1.38162,1.38132,1.38152,466200002.0
2005-12-29 07:24:00,1.38144,1.38153,1.38136,1.38141,290100001.0
2005-12-29 07:25:00,1.38143,1.38153,1.38131,1.38149,322300002.0
2005-12-29 07:26:00,1.38137,1.3816,1.38129,1.38147,314600001.0
2005-12-29 07:27:00,1.38148,1.38159,1.38134,1.38156,156400000.0
2005-12-29 07:28:00,1.38156,1.38158,1.38146,1.38146,238900001.0
2005-12-29 07:29:00,1.38146,1.38156,1.38131,1.38131,220000000.0
2005-12-29 07:30:00,1.38136,1.38151,1.38131,1.38143,514200001.0
2005-12-29 07:31:00,1.38136,1.38155,1.38134,1.38143,239300001.0
2005-12-29 07:32:00,1.3814,1.38145,1.38122,1.38135,416800000.0
2005-12-29 07:33:00,1.3813,1.38142,1.3812,1.3813,361400000.0
2005-12-29 07:34:00,1.38138,1.38142,1.38125,1.38132,303900000.0
2005-12-29 07:35:00,1.38133,1.38154,1.38132,1.38143,242800001.0
2005-12-29 07:36:00,1.38143,1.38157,1.38134,1.38146,388800003.0
2005-12-29 07:37:00,1.38153,1.38163,1.38136,1.38146,198500000.0
2005-12-29 07:38:00,1.38138,1.38156,1.38138,1.38151,37600001.0
2005-12-29 07:39:00,1.38141,1.38154,1.3813,1.38143,410300000.0
2005-12-29 07:40:00,1.38146,1.38158,1.38133,1.38141,346500001.0
2005-12-29 07:41:00,1.38139,1.38158,1.38132,1.3814,642400000.0
2005-12-29 07:42:00,1.38137,1.38142,1.38123,1.38132,307200000.0
2005-12-29 07:43:00,1.38134,1.38154,1.38127,1.38146,176900000.0
2005-12-29 07:44:00,1.38152,1.38163,1.38146,1.38153,447200000.0
2005-12-29 07:45:00,1.38158,1.38168,1.38146,1.38151,368600000.0
2005-12-29 07:46:00,1.38153,1.38163,1.38143,1.3815,431100000.0
2005-12-29 07:47:00,1.38145,1.38181,1.38143,1.3815,687300003.0
2005-12-29 07:48:00,1.38148,1.38168,1.38143,1.38148,740300002.0
2005-12-29 07:49:00,1.3816,1.38175,1.38145,1.38165,674700000.0
2005-12-29 07:50:00,1.3816,1.38175,1.38148,1.38158,579600001.0
2005-12-29 07:51:00,1.38171,1.38173,1.38143,1.38165,587600001.0
2005-12-29 07:52:00,1.38165,1.38174,1.38156,1.38163,413500000.0
2005-12-29 07:53:00,1.38158,1.38179,1.38135,1.38158,573600003.0
2005-12-29 07:54:00,1.38154,1.38178,1.38153,1.38167,413900001.0
2005-12-29 07:55:00,1.38172,1.38195,1.38158,1.38158,447600004.0
2005-12-29 07:56:00,1.38141,1.38161,1.38129,1.38141,726400000.0
2005-12-29 07:57:00,1.38154,1.38169,1.38132,1.38143,540100001.0
2005-12-29 07:58:00,1.3815,1.38173,1.38139,1.3815,705500001.0
2005-12-29 07:59:00,1.38155,1.38186,1.38155,1.38162,460300002.0
2005-12-29 08:00:00,1.38163,1.38171,1.38146,1.38161,420400002.0
2005-12-29 08:01:00,1.38146,1.38178,1.38135,1.38138,516900002.0
2005-12-29 08:02:00,1.38133,1.38153,1.38129,1.38147,245600001.0
2005-12-29 08:03:00,1.38151,1.38156,1.38133,1.38149,425300000.0
2005-12-29 08:04:00,1.38151,1.38172,1.38144,1.3815,399400000.0
2005-12-29 08:05:00,1.38156,1.38163,1.38139,1.38139,319500000.0
2005-12-29 08:06:00,1.38161,1.38166,1.38125,1.38137,656300002.0
2005-12-29 08:07:00,1.38113,1.3812,1.38095,1.38102,499400000.0
2005-12-29 08:08:00,1.38101,1.38115,1.38097,1.38112,399100001.0
2005-12-29 08:09:00,1.38119,1.38146,1.38108,1.38124,547100001.0
2005-12-29 08:10:00,1.38128,1.38145,1.38108,1.38134,544700001.0
2005-12-29 08:11:00,1.38122,1.38151,1.3811,1.38125,250300001.0
2005-12-29 08:12:00,1.38118,1.38138,1.38107,1.38118,361300000.0
2005-12-29 08:13:00,1.38115,1.38135,1.38109,1.38125,211000000.0
2005-12-29 08:14:00,1.38121,1.38133,1.38121,1.38123,102400001.0
2005-12-29 08:15:00,1.38118,1.38145,1.38118,1.38145,257200000.0
2005-12-29 08:16:00,1.3814,1.38153,1.38134,1.38138,253100000.0
2005-12-29 08:17:00,1.38124,1.38142,1.38112,1.38116,256600000.0
2005-12-29 08:18:00,1.38113,1.38131,1.38111,1.38118,184300001.0
2005-12-29 08:19:00,1.38112,1.38126,1.38107,1.38125,361800001.0
2005-12-29 08:20:00,1.38126,1.38136,1.38113,1.38116,257400001.0
2005-12-29 08:21:00,1.38116,1.38141,1.38108,1.38123,432300001.0
2005-12-29 08:22:00,1.3812,1.38131,1.38113,1.38123,323200002.0
2005-12-29 08:23:00,1.38127,1.38136,1.38111,1.38118,234200000.0
2005-12-29 08:24:00,1.3813,1.38163,1.38129,1.3815,460500001.0
2005-12-29 08:25:00,1.38161,1.38163,1.38143,1.38145,549200001.0
2005-12-29 08:26:00,1.38145,1.38163,1.38143,1.38153,344800000.0
2005-12-29 08:27:00,1.38158,1.38165,1.38143,1.38153,381100001.0
2005-12-29 08:28:00,1.38153,1.38172,1.38146,1.38172,500700000.0
2005-12-29 08:29:00,1.3817,1.38183,1.3816,1.38168,398900000.0
2005-12-29 08:30:00,1.38157,1.38169,1.38136,1.38149,492100003.0
2005-12-29 08:31:00,1.38149,1.38162,1.38134,1.38149,289400001.0
2005-12-29 08:32:00,1.38149,1.38162,1.38141,1.38158,323100000.0
2005-12-29 08:33:00,1.38154,1.38156,1.38137,1.38142,217500000.0
2005-12-29 08:34:00,1.3813,1.38149,1.38119,1.38122,561900000.0
2005-12-29 08:35:00,1.38125,1.38143,1.38122,1.3813,496600001.0
2005-12-29 08:36:00,1.38135,1.38171,1.38131,1.38159,430100001.0
2005-12-29 08:37:00,1.38147,1.38152,1.38122,1.38133,355700000.0
2005-12-29 08:38:00,1.38133,1.38154,1.3812,1.38131,327700000.0
2005-12-29 08:39:00,1.38133,1.38153,1.38123,1.38134,593200001.0
2005-12-29 08:40:00,1.38139,1.38197,1.38139,1.38166,349000000.0
2005-12-29 08:41:00,1.38177,1.38189,1.38154,1.38174,474400001.0
2005-12-29 08:42:00,1.38187,1.38195,1.38164,1.3817,482000001.0
2005-12-29 08:43:00,1.38174,1.38213,1.38173,1.38193,275300000.0
2005-12-29 08:44:00,1.38188,1.382,1.38179,1.38186,467100000.0
2005-12-29 08:45:00,1.38196,1.38221,1.38186,1.38195,660600001.0
2005-12-29 08:46:00,1.38202,1.38219,1.38186,1.38198,775400001.0
2005-12-29 08:47:00,1.38203,1.38225,1.38202,1.38205,474300000.0
2005-12-29 08:48:00,1.38202,1.38233,1.38188,1.38191,359200000.0
2005-12-29 08:49:00,1.38178,1.38198,1.3817,1.38179,488300000.0
2005-12-29 08:50:00,1.38201,1.38212,1.38185,1.38202,503300000.0
2005-12-29 08:51:00,1.38196,1.38233,1.38184,1.38192,548000000.0
2005-12-29 08:52:00,1.38198,1.38206,1.38172,1.38178,578300000.0
2005-12-29 08:53:00,1.38198,1.38217,1.3818,1.38193,465400000.0
2005-12-29 08:54:00,1.38188,1.38203,1.38178,1.38193,672900001.0
2005-12-29 08:55:00,1.38211,1.38276,1.38211,1.38212,662800002.0
2005-12-29 08:56:00,1.38247,1.38296,1.38247,1.38268,558800000.0
2005-12-29 08:57:00,1.38264,1.38264,1.38215,1.38232,526400002.0
2005-12-29 08:58:00,1.38233,1.38251,1.38223,1.38235,492300001.0
2005-12-29 08:59:00,1.38235,1.38254,1.38233,1.38242,332400001.0
2005-12-29 09:00:00,1.3824,1.38255,1.38224,1.38236,441800001.0
2005-12-29 09:01:00,1.38229,1.38232,1.38187,1.3819,350400000.0
2005-12-29 09:02:00,1.38172,1.38235,1.38172,1.38228,706800002.0
2005-12-29 09:03:00,1.38211,1.38211,1.38174,1.38202,565800001.0
2005-12-29 09:04:00,1.38224,1.3825,1.38208,1.38232,597900001.0
2005-12-29 09:05:00,1.38245,1.38282,1.38245,1.38282,595000002.0
2005-12-29 09:06:00,1.38261,1.38284,1.38239,1.38263,562100001.0
2005-12-29 09:07:00,1.38255,1.38273,1.38252,1.38271,323800000.0
2005-12-29 09:08:00,1.38271,1.38271,1.38247,1.38257,254700001.0
2005-12-29 09:09:00,1.38246,1.38259,1.38235,1.38258,285300000.0
2005-12-29 09:10:00,1.38253,1.38253,1.38227,1.38234,354600000.0
2005-12-29 09:11:00,1.38228,1.38256,1.3822,1.38222,554900003.0
2005-12-29 09:12:00,1.38212,1.38228,1.38194,1.38194,454700002.0
2005-12-29 09:13:00,1.38188,1.38214,1.38184,1.38193,606700001.0
2005-12-29 09:14:00,1.38193,1.38217,1.38186,1.38217,298800001.0
2005-12-29 09:15:00,1.38221,1.38223,1.38201,1.38221,389100000.0
2005-12-29 09:16:00,1.38209,1.38231,1.38203,1.38226,586500000.0
2005-12-29 09:17:00,1.38213,1.38251,1.38213,1.38246,544900001.0
2005-12-29 09:18:00,1.38248,1.38259,1.3823,1.38249,196200001.0
2005-12-29 09:19:00,1.38265,1.383,1.38253,1.38269,464100000.0
2005-12-29 09:20:00,1.38254,1.38286,1.38254,1.38265,364200000.0
2005-12-29 09:21:00,1.38312,1.38393,1.38312,1.38392,322400000.0
2005-12-29 09:22:00,1.384,1.38495,1.38397,1.38476,329400001.0
2005-12-29 09:23:00,1.38489,1.38506,1.38472,1.38506,349200001.0
2005-12-29 09:24:00,1.38474,1.38474,1.38422,1.38432,310200001.0
2005-12-29 09:25:00,1.3845,1.38455,1.38419,1.3842,388300000.0
2005-12-29 09:26:00,1.3838,1.38385,1.38355,1.38355,570800000.0
2005-12-29 09:27:00,1.38361,1.38394,1.38354,1.38359,393100001.0
2005-12-29 09:28:00,1.38375,1.38402,1.3837,1.38377,489200001.0
2005-12-29 09:29:00,1.38372,1.38382,1.38357,1.38372,433000001.0
2005-12-29 09:30:00,1.38367,1.3837,1.38342,1.38353,684400001.0
2005-12-29 09:31:00,1.38344,1.38373,1.38342,1.38368,383600000.0
2005-12-29 09:32:00,1.38365,1.38368,1.3834,1.38343,412000000.0
2005-12-29 09:33:00,1.3834,1.38356,1.38336,1.38346,359000002.0
2005-12-29 09:34:00,1.38341,1.38344,1.38325,1.38328,472300001.0
2005-12-29 09:35:00,1.38327,1.38377,1.38327,1.38377,252800001.0
2005-12-29 09:36:00,1.38384,1.38395,1.38346,1.38346,393800001.0
2005-12-29 09:37:00,1.38337,1.38364,1.38305,1.3835,426900001.0
2005-12-29 09:38:00,1.38327,1.38344,1.38303,1.38312,388200000.0
2005-12-29 09:39:00,1.38319,1.38335,1.38315,1.38328,438100001.0
2005-12-29 09:40:00,1.38309,1.38313,1.38282,1.38282,480000002.0
2005-12-29 09:41:00,1.38299,1.38317,1.38294,1.38306,451200001.0
2005-12-29 09:42:00,1.383,1.38336,1.38297,1.38313,495300002.0
2005-12-29 09:43:00,1.38332,1.38376,1.38332,1.38376,327500001.0
2005-12-29 09:44:00,1.38366,1.38378,1.38304,1.38304,452700001.0
2005-12-29 09:45:00,1.38325,1.38332,1.3831,1.3833,510400003.0
2005-12-29 09:46:00,1.38316,1.38321,1.38305,1.3831,327000000.0
2005-12-29 09:47:00,1.3831,1.38316,1.38295,1.38303,433200001.0
2005-12-29 09:48:00,1.38292,1.3831,1.38285,1.38292,340200001.0
2005-12-29 09:49:00,1.38293,1.38318,1.38279,1.38314,627100001.0
2005-12-29 09:50:00,1.38311,1.38334,1.38307,1.38323,442300001.0
2005-12-29 09:51:00,1.38332,1.38363,1.3832,1.38332,512500002.0
2005-12-29 09:52:00,1.38331,1.38353,1.38322,1.38339,458200001.0
2005-12-29 09:53:00,1.38332,1.38351,1.38322,1.38332,363200000.0
2005-12-29 09:54:00,1.38318,1.38347,1.3831,1.3832,588400001.0
2005-12-29 09:55:00,1.38312,1.38333,1.38293,1.38306,547700000.0
2005-12-29 09:56:00,1.38299,1.38318,1.38297,1.38304,401200001.0
2005-12-29 09:57:00,1.38301,1.38312,1.38287,1.38292,622700002.0
2005-12-29 09:58:00,1.38297,1.38297,1.38262,1.38266,710900000.0
2005-12-29 09:59:00,1.38273,1.38294,1.38255,1.38291,604300000.0
2005-12-29 10:00:00,1.3828,1.38305,1.3828,1.38288,296900001.0
2005-12-29 10:01:00,1.38302,1.38317,1.38282,1.38299,594500001.0
2005-12-29 10:02:00,1.38298,1.38318,1.38284,1.38307,603100001.0
2005-12-29 10:03:00,1.38311,1.38332,1.38296,1.38322,438800000.0
2005-12-29 10:04:00,1.38322,1.38335,1.383,1.38332,447400000.0
2005-12-29 10:05:00,1.38304,1.38322,1.38295,1.38299,430600001.0
2005-12-29 10:06:00,1.38299,1.38327,1.38293,1.38325,524300000.0
2005-12-29 10:07:00,1.3832,1.38349,1.38314,1.38322,603300001.0
2005-12-29 10:08:00,1.38307,1.38349,1.38307,1.38337,526700003.0
2005-12-29 10:09:00,1.38354,1.38375,1.38325,1.38375,520900003.0
2005-12-29 10:10:00,1.38371,1.38383,1.38362,1.38365,334200001.0
2005-12-29 10:11:00,1.38366,1.38373,1.38353,1.38363,339700000.0
2005-12-29 10:12:00,1.38356,1.38356,1.38331,1.3834,532800002.0
2005-12-29 10:13:00,1.38358,1.38374,1.38352,1.3837,470200001.0
2005-12-29 10:14:00,1.38391,1.38435,1.38391,1.38417,571200002.0
2005-12-29 10:15:00,1.38422,1.38435,1.38399,1.384,436900001.0
2005-12-29 10:16:00,1.38404,1.38423,1.3839,1.3839,432200002.0
2005-12-29 10:17:00,1.3839,1.38408,1.38365,1.38378,316600001.0
2005-12-29 10:18:00,1.38381,1.38404,1.38379,1.384,398100001.0
2005-12-29 10:19:00,1.38394,1.38394,1.38349,1.38366,324400001.0
2005-12-29 10:20:00,1.38362,1.38365,1.38333,1.38333,532600000.0
2005-12-29 10:21:00,1.3832,1.38322,1.38288,1.38314,427000001.0
2005-12-29 10:22:00,1.38312,1.38336,1.38261,1.38283,377300002.0
2005-12-29 10:23:00,1.38271,1.38309,1.38267,1.38286,514600001.0
2005-12-29 10:24:00,1.38306,1.38322,1.38295,1.38295,446100000.0
2005-12-29 10:25:00,1.38305,1.38338,1.38301,1.38322,421000002.0
2005-12-29 10:26:00,1.38313,1.38327,1.3828,1.38299,560000002.0
2005-12-29 10:27:00,1.3829,1.38305,1.38287,1.38293,511100003.0
2005-12-29 10:28:00,1.38293,1.38315,1.38287,1.38292,679500003.0
2005-12-29 10:29:00,1.38285,1.38299,1.38277,1.38288,511200001.0
2005-12-29 10:30:00,1.38294,1.38294,1.38253,1.38265,694600001.0
2005-12-29 10:31:00,1.38191,1.3822,1.38186,1.38192,584000000.0
2005-12-29 10:32:00,1.3818,1.38202,1.38161,1.38161,528700002.0
2005-12-29 10:33:00,1.38171,1.38174,1.38137,1.38173,450800001.0
2005-12-29 10:34:00,1.38163,1.38163,1.38134,1.38142,414600000.0
2005-12-29 10:35:00,1.38132,1.38169,1.38132,1.38137,548200004.0
2005-12-29 10:36:00,1.38136,1.38171,1.38132,1.38139,563600002.0
2005-12-29 10:37:00,1.38155,1.38167,1.38133,1.38155,496600002.0
2005-12-29 10:38:00,1.38159,1.38164,1.38134,1.38135,470600000.0
2005-12-29 10:39:00,1.38151,1.38164,1.38137,1.38162,466300004.0
2005-12-29 10:40:00,1.38149,1.38168,1.38142,1.38162,329700001.0
2005-12-29 10:41:00,1.3817,1.38196,1.38161,1.38164,642300001.0
2005-12-29 10:42:00,1.38163,1.38168,1.38145,1.38163,451000000.0
2005-12-29 10:43:00,1.38166,1.38185,1.38149,1.38152,420100000.0
2005-12-29 10:44:00,1.38161,1.38168,1.38124,1.38153,522700000.0
2005-12-29 10:45:00,1.38148,1.38156,1.38129,1.38145,515400000.0
2005-12-29 10:46:00,1.38148,1.38158,1.38133,1.38153,390600002.0
2005-12-29 10:47:00,1.38149,1.38152,1.38126,1.38136,438200000.0
2005-12-29 10:48:00,1.38133,1.38142,1.38118,1.38126,509300000.0
2005-12-29 10:49:00,1.38126,1.38142,1.38113,1.38128,337200001.0
2005-12-29 10:50:00,1.38123,1.38126,1.38079,1.38115,536100000.0
2005-12-29 10:51:00,1.38094,1.38125,1.38088,1.38123,501400001.0
2005-12-29 10:52:00,1.38115,1.38118,1.38095,1.38103,284600000.0
2005-12-29 10:53:00,1.38092,1.38102,1.38082,1.38095,332200001.0
2005-12-29 10:54:00,1.38091,1.3811,1.38082,1.381,427900000.0
2005-12-29 10:55:00,1.38115,1.38123,1.38098,1.38108,488200001.0
2005-12-29 10:56:00,1.38112,1.3812,1.38093,1.38111,500000002.0
2005-12-29 10:57:00,1.38114,1.38128,1.38099,1.38117,431300001.0
2005-12-29 10:58:00,1.38137,1.38183,1.38137,1.38175,434500000.0
2005-12-29 10:59:00,1.38177,1.38208,1.38143,1.38143,935700004.0
2005-12-29 11:00:00,1.3815,1.38171,1.38139,1.38161,551300004.0
2005-12-29 11:01:00,1.38145,1.38188,1.38142,1.38149,626900001.0
2005-12-29 11:02:00,1.38133,1.38159,1.38126,1.38133,519500001.0
2005-12-29 11:03:00,1.38135,1.38155,1.38135,1.38138,234500000.0
2005-12-29 11:04:00,1.38151,1.38158,1.38125,1.38142,609100002.0
2005-12-29 11:05:00,1.38155,1.38166,1.38135,1.38148,545400000.0
2005-12-29 11:06:00,1.3815,1.38171,1.38141,1.38146,743600002.0
2005-12-29 11:07:00,1.38152,1.38161,1.38133,1.38133,315900001.0
2005-12-29 11:08:00,1.3811,1.3811,1.38072,1.3808,364700001.0
2005-12-29 11:09:00,1.38058,1.38081,1.38056,1.38064,446400003.0
2005-12-29 11:10:00,1.38066,1.38084,1.38058,1.38075,466200001.0
2005-12-29 11:11:00,1.38055,1.38088,1.38047,1.38052,539300000.0
2005-12-29 11:12:00,1.38039,1.38066,1.38039,1.38059,555300000.0
2005-12-29 11:13:00,1.38059,1.38062,1.38044,1.38059,393700001.0
2005-12-29 11:14:00,1.38053,1.38062,1.38038,1.3805,461100001.0
2005-12-29 11:15:00,1.3805,1.38057,1.38032,1.3804,491100000.0
2005-12-29 11:16:00,1.38047,1.38063,1.38026,1.38033,442800000.0
2005-12-29 11:17:00,1.3802,1.3802,1.37985,1.37998,462300003.0
2005-12-29 11:18:00,1.37996,1.38026,1.37986,1.37992,361500001.0
2005-12-29 11:19:00,1.37986,1.37993,1.37947,1.37952,412000003.0
2005-12-29 11:20:00,1.37819,1.3786,1.37809,1.37858,593300001.0
2005-12-29 11:21:00,1.3787,1.37916,1.37847,1.37907,561400000.0
2005-12-29 11:22:00,1.37891,1.37924,1.37885,1.37924,596500003.0
2005-12-29 11:23:00,1.37923,1.37923,1.37887,1.37894,458000000.0
2005-12-29 11:24:00,1.37904,1.37932,1.37904,1.37932,443300001.0
2005-12-29 11:25:00,1.37945,1.37953,1.37935,1.37946,467900001.0
2005-12-29 11:26:00,1.37946,1.37967,1.37938,1.37954,546500002.0
2005-12-29 11:27:00,1.37962,1.37977,1.37942,1.37952,609300000.0
2005-12-29 11:28:00,1.37969,1.37973,1.37942,1.37956,423600000.0
2005-12-29 11:29:00,1.37957,1.3797,1.37941,1.37965,494300000.0
2005-12-29 11:30:00,1.37976,1.38004,1.37938,1.37961,442500000.0
2005-12-29 11:31:00,1.37952,1.37983,1.37939,1.37952,548700000.0
2005-12-29 11:32:00,1.37946,1.37964,1.37933,1.37949,429400002.0
2005-12-29 11:33:00,1.37953,1.37971,1.37949,1.37958,485200001.0
2005-12-29 11:34:00,1.37954,1.37964,1.37933,1.37941,625200002.0
2005-12-29 11:35:00,1.37936,1.3795,1.3791,1.37912,544900001.0
2005-12-29 11:36:00,1.37907,1.37918,1.37884,1.37892,509300000.0
2005-12-29 11:37:00,1.37897,1.37927,1.37895,1.37912,546000002.0
2005-12-29 11:38:00,1.37947,1.37967,1.37943,1.37955,565200003.0
2005-12-29 11:39:00,1.37955,1.37963,1.37927,1.37937,695200002.0
2005-12-29 11:40:00,1.37935,1.37941,1.37915,1.37938,679000001.0
2005-12-29 11:41:00,1.37925,1.37937,1.37901,1.37918,729600001.0
2005-12-29 11:42:00,1.37926,1.37951,1.3792,1.37942,598700003.0
2005-12-29 11:43:00,1.37938,1.37953,1.37915,1.37915,563900000.0
2005-12-29 11:44:00,1.37921,1.37937,1.37896,1.37896,628100001.0
2005-12-29 11:45:00,1.37903,1.37907,1.37876,1.37889,555300001.0
2005-12-29 11:46:00,1.37892,1.37917,1.37878,1.37911,465700000.0
2005-12-29 11:47:00,1.379,1.37918,1.37885,1.37889,477000001.0
2005-12-29 11:48:00,1.37884,1.37908,1.37883,1.37905,526800000.0
2005-12-29 11:49:00,1.37927,1.37942,1.37913,1.37917,492200002.0
2005-12-29 11:50:00,1.37931,1.37944,1.37916,1.37936,362400000.0
2005-12-29 11:51:00,1.37933,1.3795,1.37925,1.37932,168900001.0
2005-12-29 11:52:00,1.37936,1.37966,1.37935,1.37945,258300000.0
2005-12-29 11:53:00,1.37941,1.37967,1.37938,1.37954,251600001.0
2005-12-29 11:54:00,1.37957,1.37973,1.37942,1.37952,308200000.0
2005-12-29 11:55:00,1.37977,1.38018,1.37959,1.38018,505300003.0
2005-12-29 11:56:00,1.38026,1.38049,1.38016,1.38023,450400001.0
2005-12-29 11:57:00,1.38023,1.38041,1.38004,1.38023,517900000.0
2005-12-29 11:58:00,1.38035,1.38076,1.3802,1.38051,460800001.0
2005-12-29 11:59:00,1.38069,1.3811,1.38069,1.38092,413400000.0
2005-12-29 12:00:00,1.3812,1.38122,1.38086,1.38107,571000001.0
2005-12-29 12:01:00,1.38095,1.3812,1.38095,1.38109,464500001.0
2005-12-29 12:02:00,1.3811,1.38113,1.38094,1.38094,420600003.0
2005-12-29 12:03:00,1.38103,1.38103,1.38057,1.38077,398600001.0
2005-12-29 12:04:00,1.38046,1.38057,1.38005,1.38044,430600003.0
2005-12-29 12:05:00,1.38049,1.38062,1.38033,1.38033,359000000.0
2005-12-29 12:06:00,1.38047,1.38082,1.38045,1.38057,407800002.0
2005-12-29 12:07:00,1.38058,1.38083,1.38023,1.38059,366900001.0
2005-12-29 12:08:00,1.38056,1.38059,1.38028,1.3804,535700002.0
2005-12-29 12:09:00,1.3804,1.38054,1.38022,1.38048,419000000.0
2005-12-29 12:10:00,1.38038,1.38051,1.38023,1.38043,334400002.0
2005-12-29 12:11:00,1.38041,1.38066,1.38039,1.38057,251300001.0
2005-12-29 12:12:00,1.38062,1.38072,1.38052,1.38062,211400001.0
2005-12-29 12:13:00,1.3804,1.38045,1.38013,1.38025,547300002.0
2005-12-29 12:14:00,1.38015,1.38026,1.37985,1.38024,585900001.0
2005-12-29 12:15:00,1.38012,1.38012,1.37951,1.37963,307100000.0
2005-12-29 12:16:00,1.37963,1.37979,1.37949,1.37979,391000002.0
2005-12-29 12:17:00,1.37997,1.37997,1.37973,1.37973,218300002.0
2005-12-29 12:18:00,1.37976,1.37996,1.37965,1.37996,252300000.0
2005-12-29 12:19:00,1.38013,1.38028,1.38003,1.38017,436500000.0
2005-12-29 12:20:00,1.38021,1.3804,1.38006,1.38023,388600001.0
2005-12-29 12:21:00,1.38024,1.38044,1.38023,1.38043,420200002.0
2005-12-29 12:22:00,1.38044,1.38048,1.38015,1.38015,317300000.0
2005-12-29 12:23:00,1.38007,1.38033,1.38006,1.3803,347200000.0
2005-12-29 12:24:00,1.38014,1.38045,1.38005,1.38011,585800002.0
2005-12-29 12:25:00,1.38022,1.38029,1.37997,1.3801,429800001.0
2005-12-29 12:26:00,1.38038,1.38057,1.38032,1.38036,476700001.0
2005-12-29 12:27:00,1.38038,1.38048,1.38028,1.38033,423800000.0
2005-12-29 12:28:00,1.38029,1.38049,1.38015,1.38028,559900002.0
2005-12-29 12:29:00,1.38009,1.38036,1.38003,1.38028,719200000.0
2005-12-29 12:30:00,1.38043,1.3806,1.38035,1.3805,582500001.0
2005-12-29 12:31:00,1.38077,1.38124,1.38074,1.38105,635700000.0
2005-12-29 12:32:00,1.381,1.38115,1.38036,1.38036,603500000.0
2005-12-29 12:33:00,1.38035,1.38053,1.38021,1.38026,66500000.0
2005-12-29 12:34:00,1.38024,1.38058,1.38006,1.38015,608200000.0
2005-12-29 12:35:00,1.38027,1.38027,1.37991,1.38009,562500001.0
2005-12-29 12:36:00,1.38007,1.38029,1.38007,1.38015,435000000.0
2005-12-29 12:37:00,1.38023,1.38042,1.38015,1.38028,521700000.0
2005-12-29 12:38:00,1.38019,1.38023,1.38002,1.38007,667300001.0
2005-12-29 12:39:00,1.38019,1.38026,1.37989,1.37989,518300002.0
2005-12-29 12:40:00,1.38001,1.3801,1.37965,1.38,551700001.0
2005-12-29 12:41:00,1.37991,1.38003,1.37982,1.37986,247800000.0
2005-12-29 12:42:00,1.37995,1.38016,1.3799,1.38008,387900000.0
2005-12-29 12:43:00,1.37998,1.38023,1.37992,1.37996,544200002.0
2005-12-29 12:44:00,1.37991,1.38005,1.37973,1.37988,387500002.0
2005-12-29 12:45:00,1.38005,1.38036,1.37993,1.38006,465600001.0
2005-12-29 12:46:00,1.37998,1.38032,1.37996,1.38032,387400000.0
2005-12-29 12:47:00,1.38045,1.38075,1.38045,1.38063,346200002.0
2005-12-29 12:48:00,1.38071,1.38084,1.38057,1.38073,451000002.0
2005-12-29 12:49:00,1.38081,1.38097,1.38068,1.38081,489500001.0
2005-12-29 12:50:00,1.38079,1.38085,1.3805,1.38055,514700000.0
2005-12-29 12:51:00,1.38053,1.38086,1.38053,1.3806,384200001.0
2005-12-29 12:52:00,1.38042,1.38064,1.38033,1.38057,333000000.0
2005-12-29 12:53:00,1.38064,1.38079,1.3806,1.38067,276800000.0
2005-12-29 12:54:00,1.38069,1.38088,1.38057,1.38065,409800001.0
2005-12-29 12:55:00,1.3805,1.38061,1.38026,1.38042,471700002.0
2005-12-29 12:56:00,1.38052,1.38073,1.38042,1.38052,451800002.0
2005-12-29 12:57:00,1.38088,1.3814,1.38087,1.38112,533500001.0
2005-12-29 12:58:00,1.38121,1.38135,1.38098,1.38104,339900000.0
2005-12-29 12:59:00,1.38086,1.38111,1.38074,1.38102,728000001.0
2005-12-29 13:00:00,1.38131,1.3818,1.38131,1.3818,227700000.0
2005-12-29 13:01:00,1.3819,1.38231,1.3819,1.38227,325100000.0
2005-12-29 13:02:00,1.38221,1.38256,1.38209,1.38246,309200000.0
2005-12-29 13:03:00,1.38235,1.38252,1.38198,1.38248,495700002.0
2005-12-29 13:04:00,1.38253,1.38256,1.38231,1.38231,272400000.0
2005-12-29 13:05:00,1.38221,1.38221,1.38177,1.38178,133400000.0
2005-12-29 13:06:00,1.38196,1.38209,1.38183,1.38193,417900000.0
2005-12-29 13:07:00,1.3819,1.38226,1.38189,1.38214,331400002.0
2005-12-29 13:08:00,1.38221,1.38241,1.38205,1.38215,166500001.0
2005-12-29 13:09:00,1.3821,1.3823,1.38189,1.38194,327300001.0
2005-12-29 13:10:00,1.38205,1.38205,1.38187,1.38187,163000001.0
2005-12-29 13:11:00,1.38205,1.38205,1.38152,1.38154,432800002.0
2005-12-29 13:12:00,1.38169,1.38177,1.38154,1.38177,283800000.0
2005-12-29 13:13:00,1.38176,1.38187,1.38163,1.38184,339700001.0
2005-12-29 13:14:00,1.38174,1.38176,1.38143,1.38173,397900003.0
2005-12-29 13:15:00,1.38173,1.38174,1.38145,1.38163,429900000.0
2005-12-29 13:16:00,1.38164,1.38173,1.38155,1.38155,167000000.0
2005-12-29 13:17:00,1.38159,1.38159,1.38147,1.38147,141300000.0
2005-12-29 13:18:00,1.38142,1.3817,1.38142,1.38167,297100000.0
2005-12-29 13:19:00,1.38147,1.38174,1.38139,1.38142,250200000.0
2005-12-29 13:20:00,1.38131,1.38156,1.38126,1.38152,226900000.0
2005-12-29 13:21:00,1.38133,1.38152,1.38104,1.38136,160300000.0
2005-12-29 13:22:00,1.38117,1.3812,1.38091,1.38111,201100000.0
2005-12-29 13:23:00,1.38095,1.38096,1.38054,1.38056,269100001.0
2005-12-29 13:24:00,1.38055,1.3807,1.38054,1.38054,260200001.0
2005-12-29 13:25:00,1.38056,1.38082,1.38056,1.38082,156100000.0
2005-12-29 13:26:00,1.38082,1.38116,1.38075,1.38101,222900001.0
2005-12-29 13:27:00,1.38105,1.38111,1.38087,1.3809,313700001.0
2005-12-29 13:28:00,1.38092,1.38107,1.38086,1.38107,477600001.0
2005-12-29 13:29:00,1.38102,1.38117,1.38088,1.38117,585900001.0
2005-12-29 13:30:00,1.3811,1.38111,1.38069,1.38094,583400000.0
2005-12-29 13:31:00,1.38071,1.381,1.38067,1.38091,542400001.0
2005-12-29 13:32:00,1.38095,1.38114,1.38091,1.38114,234400003.0
2005-12-29 13:33:00,1.38107,1.38118,1.38092,1.38096,462500003.0
2005-12-29 13:34:00,1.38092,1.38104,1.38079,1.38089,342300001.0
2005-12-29 13:35:00,1.38099,1.38111,1.38084,1.38104,364000000.0
2005-12-29 13:36:00,1.38102,1.38104,1.38084,1.38094,439600000.0
2005-12-29 13:37:00,1.38089,1.38104,1.38089,1.38094,484200002.0
2005-12-29 13:38:00,1.38091,1.38106,1.38059,1.38074,386100001.0
2005-12-29 13:39:00,1.38085,1.3809,1.38051,1.38079,274300000.0
2005-12-29 13:40:00,1.38068,1.38101,1.38062,1.38092,356300000.0
2005-12-29 13:41:00,1.38097,1.38097,1.38054,1.3807,274400002.0
2005-12-29 13:42:00,1.38056,1.38067,1.38048,1.38052,170400000.0
2005-12-29 13:43:00,1.38045,1.38048,1.38036,1.38048,120600000.0
2005-12-29 13:44:00,1.3804,1.38057,1.38033,1.38049,250100001.0
2005-12-29 13:45:00,1.38055,1.38083,1.38047,1.38056,461000001.0
2005-12-29 13:46:00,1.38054,1.38075,1.38046,1.38062,473500003.0
2005-12-29 13:47:00,1.38068,1.38108,1.38065,1.38108,447900000.0
2005-12-29 13:48:00,1.38106,1.38106,1.38087,1.38093,188100000.0
2005-12-29 13:49:00,1.38109,1.38115,1.38097,1.38109,249000000.0
2005-12-29 13:50:00,1.38103,1.38106,1.3809,1.38106,300400000.0
2005-12-29 13:51:00,1.38116,1.38131,1.38095,1.38118,296600001.0
2005-12-29 13:52:00,1.381,1.3813,1.38094,1.3813,477100003.0
2005-12-29 13:53:00,1.38132,1.38151,1.38123,1.38149,493300000.0
2005-12-29 13:54:00,1.38144,1.38162,1.38128,1.38134,392800000.0
2005-12-29 13:55:00,1.38121,1.38121,1.38099,1.38105,331400000.0
2005-12-29 13:56:00,1.38103,1.38132,1.38102,1.38118,375900001.0
2005-12-29 13:57:00,1.38117,1.38132,1.38101,1.38132,356200001.0
2005-12-29 13:58:00,1.38113,1.38122,1.38093,1.3812,218700000.0
2005-12-29 13:59:00,1.38108,1.3814,1.38107,1.38116,449800003.0
2005-12-29 14:00:00,1.38101,1.38125,1.38098,1.38125,334700001.0
2005-12-29 14:01:00,1.38139,1.38145,1.38128,1.38134,367900000.0
2005-12-29 14:02:00,1.38128,1.38135,1.38117,1.38118,339200003.0
2005-12-29 14:03:00,1.38112,1.38126,1.38097,1.38106,411300000.0
2005-12-29 14:04:00,1.3812,1.3815,1.38114,1.38122,403400001.0
2005-12-29 14:05:00,1.38125,1.38136,1.38096,1.38116,389900000.0
2005-12-29 14:06:00,1.38115,1.38121,1.38087,1.38107,381400002.0
2005-12-29 14:07:00,1.38114,1.3813,1.38101,1.3811,329200000.0
2005-12-29 14:08:00,1.38112,1.38129,1.38097,1.38102,437300000.0
2005-12-29 14:09:00,1.38107,1.38132,1.38107,1.38112,164800000.0
2005-12-29 14:10:00,1.38122,1.38129,1.38107,1.3812,243800000.0
2005-12-29 14:11:00,1.38122,1.38127,1.38099,1.38122,136200000.0
2005-12-29 14:12:00,1.38122,1.3813,1.38107,1.38115,273700000.0
2005-12-29 14:13:00,1.38107,1.38135,1.38105,1.38135,177000001.0
2005-12-29 14:14:00,1.38113,1.38115,1.38082,1.38098,206900000.0
2005-12-29 14:15:00,1.38097,1.38108,1.38069,1.38074,337700000.0
2005-12-29 14:16:00,1.3804,1.38045,1.38026,1.38035,190700001.0
2005-12-29 14:17:00,1.38037,1.3805,1.38015,1.38035,613000001.0
2005-12-29 14:18:00,1.38021,1.38028,1.38,1.38026,370000000.0
2005-12-29 14:19:00,1.38047,1.38073,1.38042,1.38047,415000000.0
2005-12-29 14:20:00,1.38034,1.38037,1.38002,1.38035,199400001.0
2005-12-29 14:21:00,1.38028,1.38028,1.37963,1.37985,383100002.0
2005-12-29 14:22:00,1.37975,1.38001,1.37962,1.37965,583100000.0
2005-12-29 14:23:00,1.37968,1.37968,1.37942,1.37966,141300000.0
2005-12-29 14:24:00,1.37946,1.37969,1.37938,1.37938,420500000.0
2005-12-29 14:25:00,1.37947,1.37963,1.37923,1.37955,532600001.0
2005-12-29 14:26:00,1.37954,1.37957,1.3794,1.37949,602800002.0
2005-12-29 14:27:00,1.37961,1.37974,1.37942,1.37972,390700002.0
2005-12-29 14:28:00,1.3797,1.37976,1.37922,1.37962,58600000.0
2005-12-29 14:29:00,1.3794,1.3794,1.3789,1.37895,42400000.0
2005-12-29 14:30:00,1.37884,1.37911,1.3785,1.37911,42900000.0
2005-12-29 14:31:00,1.37873,1.37929,1.37873,1.37915,39800000.0
2005-12-29 14:32:00,1.37943,1.37967,1.37943,1.37967,38300000.0
2005-12-29 14:33:00,1.37945,1.37958,1.37924,1.37948,41400000.0
2005-12-29 14:34:00,1.37948,1.37985,1.37944,1.37985,21600000.0
2005-12-29 14:35:00,1.38008,1.38008,1.37992,1.37995,28200000.0
2005-12-29 14:36:00,1.38003,1.38005,1.3795,1.3795,36200000.0
2005-12-29 14:37:00,1.37998,1.37998,1.37971,1.37982,46100000.0
2005-12-29 14:38:00,1.3797,1.37987,1.37943,1.37987,25600000.0
2005-12-29 14:39:00,1.37958,1.37981,1.37929,1.37971,52000000.0
2005-12-29 14:40:00,1.37971,1.37986,1.37961,1.37971,38400001.0
2005-12-29 14:41:00,1.37975,1.37977,1.37962,1.37972,61300000.0
2005-12-29 14:42:00,1.37951,1.37993,1.37928,1.37928,58200000.0
2005-12-29 14:43:00,1.37981,1.37994,1.37975,1.37983,47400000.0
2005-12-29 14:44:00,1.37965,1.37982,1.37959,1.37971,46400000.0
2005-12-29 14:45:00,1.37947,1.37951,1.37922,1.37926,57800000.0
2005-12-29 14:46:00,1.37942,1.37943,1.3792,1.37928,30200000.0
2005-12-29 14:47:00,1.37943,1.37971,1.37942,1.37959,37100000.0
2005-12-29 14:48:00,1.37961,1.37965,1.37935,1.37965,29000000.0
2005-12-29 14:49:00,1.37958,1.37967,1.37935,1.37935,56800000.0
2005-12-29 14:50:00,1.37902,1.37934,1.37902,1.37934,34200000.0
2005-12-29 14:51:00,1.37937,1.37954,1.37928,1.37939,29000000.0
2005-12-29 14:52:00,1.37936,1.37952,1.37931,1.37949,25600000.0
2005-12-29 14:53:00,1.37924,1.37932,1.37885,1.3791,37500000.0
2005-12-29 14:54:00,1.37941,1.37961,1.37919,1.37919,47900000.0
2005-12-29 14:55:00,1.37963,1.37973,1.3794,1.37949,47100000.0
2005-12-29 14:56:00,1.37972,1.37984,1.3797,1.37981,27800000.0
2005-12-29 14:57:00,1.37979,1.37981,1.37969,1.37971,49800000.0
2005-12-29 14:58:00,1.37945,1.37988,1.37945,1.37968,55100000.0
2005-12-29 14:59:00,1.37975,1.37993,1.37971,1.37971,42400000.0
2005-12-29 15:00:00,1.37965,1.37965,1.37919,1.37919,54400000.0
2005-12-29 15:01:00,1.37964,1.37981,1.37942,1.37958,45800000.0
2005-12-29 15:02:00,1.37958,1.37958,1.3793,1.37946,27000000.0
2005-12-29 15:03:00,1.37934,1.37948,1.37908,1.3791,32200000.0
2005-12-29 15:04:00,1.37914,1.37921,1.37902,1.37917,33800000.0
2005-12-29 15:05:00,1.37902,1.37902,1.37892,1.37896,34400000.0
2005-12-29 15:06:00,1.37901,1.37901,1.37857,1.37891,58600000.0
2005-12-29 15:07:00,1.37908,1.37972,1.37887,1.37951,41400000.0
2005-12-29 15:08:00,1.37943,1.37968,1.3792,1.37963,57900000.0
2005-12-29 15:09:00,1.3797,1.37986,1.3792,1.3794,42200000.0
2005-12-29 15:10:00,1.37925,1.38008,1.37922,1.3799,44200001.0
2005-12-29 15:11:00,1.37992,1.38018,1.37992,1.38018,25600000.0
2005-12-29 15:12:00,1.38028,1.38039,1.37998,1.38001,47400000.0
2005-12-29 15:13:00,1.38002,1.38002,1.37965,1.37974,39000000.0
2005-12-29 15:14:00,1.37937,1.37964,1.3793,1.3793,43500000.0
2005-12-29 15:15:00,1.37928,1.37928,1.37874,1.3792,43600000.0
2005-12-29 15:16:00,1.37909,1.37934,1.37901,1.3793,23800000.0
2005-12-29 15:17:00,1.37922,1.37925,1.37905,1.37919,45300000.0
2005-12-29 15:18:00,1.3792,1.37935,1.37893,1.37935,31800000.0
2005-12-29 15:19:00,1.37943,1.37943,1.37926,1.37926,28800000.0
2005-12-29 15:20:00,1.3792,1.37956,1.3792,1.37956,21800000.0
2005-12-29 15:21:00,1.37961,1.37963,1.37955,1.37962,21800000.0
2005-12-29 15:22:00,1.37943,1.37964,1.37908,1.37908,37400000.0
2005-12-29 15:23:00,1.37898,1.37919,1.37874,1.37912,17400000.0
2005-12-29 15:24:00,1.37906,1.37906,1.37886,1.37898,37400000.0
2005-12-29 15:25:00,1.37883,1.37909,1.37868,1.37886,23200000.0
2005-12-29 15:26:00,1.37898,1.379,1.37882,1.379,26800000.0
2005-12-29 15:27:00,1.37894,1.37911,1.37891,1.37901,29000000.0
2005-12-29 15:28:00,1.37888,1.37898,1.37886,1.37896,26800000.0
2005-12-29 15:29:00,1.37903,1.37912,1.37889,1.37889,33000000.0
2005-12-29 15:30:00,1.37894,1.37939,1.37863,1.37939,37600000.0
2005-12-29 15:31:00,1.37952,1.37986,1.37951,1.37977,50600001.0
2005-12-29 15:32:00,1.37969,1.37977,1.37956,1.37971,46300000.0
2005-12-29 15:33:00,1.3797,1.37974,1.37937,1.37974,52400000.0
2005-12-29 15:34:00,1.37967,1.37996,1.37967,1.37974,64000002.0
2005-12-29 15:35:00,1.37983,1.37993,1.37942,1.37942,51800001.0
2005-12-29 15:36:00,1.37982,1.37997,1.37968,1.37973,46000000.0
2005-12-29 15:37:00,1.3799,1.38033,1.3799,1.38029,32800000.0
2005-12-29 15:38:00,1.38011,1.38011,1.37965,1.37994,42800000.0
2005-12-29 15:39:00,1.3796,1.3796,1.37835,1.37835,32800000.0
2005-12-29 15:40:00,1.37863,1.37879,1.37844,1.37849,25800000.0
2005-12-29 15:41:00,1.37885,1.37902,1.37845,1.37892,46000000.0
2005-12-29 15:42:00,1.37897,1.37912,1.37854,1.37879,35200000.0
2005-12-29 15:43:00,1.37891,1.37909,1.37874,1.37909,45600000.0
2005-12-29 15:44:00,1.37897,1.37897,1.3785,1.37872,37600000.0
2005-12-29 15:45:00,1.37868,1.37896,1.37862,1.37894,38600000.0
2005-12-29 15:46:00,1.37907,1.37918,1.379,1.379,26800000.0
2005-12-29 15:47:00,1.37883,1.37898,1.37859,1.37895,32600000.0
2005-12-29 15:48:00,1.37895,1.37895,1.3786,1.37867,43600000.0
2005-12-29 15:49:00,1.37851,1.37879,1.37851,1.37873,55400000.0
2005-12-29 15:50:00,1.37855,1.37862,1.37832,1.37832,49000001.0
2005-12-29 15:51:00,1.37849,1.37857,1.37759,1.37759,38900000.0
2005-12-29 15:52:00,1.37736,1.37743,1.37719,1.37741,35200000.0
2005-12-29 15:53:00,1.37729,1.37766,1.37729,1.37765,54200000.0
2005-12-29 15:54:00,1.37781,1.37794,1.37777,1.37783,22600000.0
2005-12-29 15:55:00,1.37794,1.37794,1.37731,1.37754,39800000.0
2005-12-29 15:56:00,1.37762,1.37777,1.37733,1.3777,35400000.0
2005-12-29 15:57:00,1.37758,1.37788,1.37749,1.37749,35600000.0
2005-12-29 15:58:00,1.37767,1.37775,1.37758,1.37765,30600000.0
2005-12-29 15:59:00,1.37756,1.37785,1.37756,1.3778,43700000.0
2005-12-29 16:00:00,1.37753,1.37839,1.37753,1.37834,38200000.0
2005-12-29 16:01:00,1.37828,1.37876,1.37827,1.37876,46800001.0
2005-12-29 16:02:00,1.3789,1.37909,1.37859,1.37909,25800000.0
2005-12-29 16:03:00,1.37912,1.37923,1.37893,1.3791,45000000.0
2005-12-29 16:04:00,1.379,1.37932,1.37898,1.37905,52100000.0
2005-12-29 16:05:00,1.37887,1.37901,1.37881,1.37901,29200000.0
2005-12-29 16:06:00,1.37871,1.37871,1.37819,1.37828,43600000.0
2005-12-29 16:07:00,1.37855,1.37897,1.37855,1.37888,42300000.0
2005-12-29 16:08:00,1.37902,1.37971,1.37896,1.37957,43000000.0
2005-12-29 16:09:00,1.37932,1.37953,1.37924,1.37949,40800000.0
2005-12-29 16:10:00,1.37963,1.37996,1.37957,1.37996,46900000.0
2005-12-29 16:11:00,1.37966,1.37988,1.37966,1.37978,21000000.0
2005-12-29 16:12:00,1.37973,1.37995,1.37973,1.37994,39800000.0
2005-12-29 16:13:00,1.37993,1.38005,1.37988,1.38001,43800000.0
2005-12-29 16:14:00,1.37976,1.38025,1.37972,1.38025,41600000.0
2005-12-29 16:15:00,1.3801,1.38026,1.38003,1.38008,33000000.0
2005-12-29 16:16:00,1.37995,1.3803,1.37995,1.38003,27800000.0
2005-12-29 16:17:00,1.37987,1.38018,1.37985,1.38018,38000000.0
2005-12-29 16:18:00,1.38026,1.38027,1.38015,1.38024,39000000.0
2005-12-29 16:19:00,1.38067,1.38067,1.38033,1.38049,36400000.0
2005-12-29 16:20:00,1.38061,1.38107,1.38059,1.38107,45200000.0
2005-12-29 16:21:00,1.38097,1.38121,1.38075,1.38092,31100000.0
2005-12-29 16:22:00,1.3809,1.3809,1.38053,1.38062,45800000.0
2005-12-29 16:23:00,1.38061,1.38061,1.3804,1.38056,44800000.0
2005-12-29 16:24:00,1.38056,1.38064,1.38048,1.38051,21000000.0
2005-12-29 16:25:00,1.38075,1.38094,1.38034,1.38061,31800000.0
2005-12-29 16:26:00,1.38034,1.38034,1.37991,1.37995,66400000.0
2005-12-29 16:27:00,1.38004,1.38033,1.38004,1.38015,44300000.0
2005-12-29 16:28:00,1.38037,1.38048,1.38018,1.38048,43600000.0
2005-12-29 16:29:00,1.38061,1.38061,1.3804,1.38059,32600000.0
2005-12-29 16:30:00,1.38061,1.38074,1.38056,1.38074,60400000.0
2005-12-29 16:31:00,1.38074,1.3809,1.3807,1.3807,54100000.0
2005-12-29 16:32:00,1.38077,1.38077,1.38027,1.38057,25600000.0
2005-12-29 16:33:00,1.38062,1.38069,1.38035,1.38035,37400000.0
2005-12-29 16:34:00,1.38021,1.38021,1.37973,1.3798,42700000.0
2005-12-29 16:35:00,1.37983,1.38002,1.37953,1.38002,29000000.0
2005-12-29 16:36:00,1.3799,1.38029,1.3799,1.38012,40000000.0
2005-12-29 16:37:00,1.38034,1.38037,1.38001,1.38018,42800000.0
2005-12-29 16:38:00,1.38025,1.38046,1.38008,1.38029,42800000.0
2005-12-29 16:39:00,1.3804,1.3804,1.38018,1.38027,32400000.0
2005-12-29 16:40:00,1.38,1.38014,1.37985,1.37998,26800000.0
2005-12-29 16:41:00,1.37951,1.38044,1.37951,1.38041,32800000.0
2005-12-29 16:42:00,1.38056,1.38059,1.38047,1.38057,30600000.0
2005-12-29 16:43:00,1.3806,1.38077,1.38056,1.3807,42200000.0
2005-12-29 16:44:00,1.38069,1.38083,1.38065,1.38083,35200000.0
2005-12-29 16:45:00,1.38064,1.38087,1.38064,1.38079,29600000.0
2005-12-29 16:46:00,1.38105,1.38105,1.38071,1.38096,49900000.0
2005-12-29 16:47:00,1.38106,1.38117,1.38079,1.38089,25200000.0
2005-12-29 16:48:00,1.38097,1.38097,1.38058,1.38086,29800000.0
2005-12-29 16:49:00,1.38082,1.38082,1.38053,1.38076,33800000.0
2005-12-29 16:50:00,1.38077,1.38087,1.38049,1.38054,40200000.0
2005-12-29 16:51:00,1.38055,1.38071,1.38042,1.38071,34000000.0
2005-12-29 16:52:00,1.38072,1.38072,1.38052,1.38056,44800000.0
2005-12-29 16:53:00,1.38053,1.38059,1.38038,1.38058,34600000.0
2005-12-29 16:54:00,1.38057,1.3806,1.38039,1.38051,43800000.0
2005-12-29 16:55:00,1.38061,1.38061,1.38014,1.38028,37200000.0
2005-12-29 16:56:00,1.38009,1.38009,1.37994,1.38007,45700000.0
2005-12-29 16:57:00,1.37999,1.38026,1.37994,1.38021,21400000.0
2005-12-29 16:58:00,1.38,1.3801,1.37943,1.37943,50000000.0
2005-12-29 16:59:00,1.37955,1.37956,1.37928,1.37932,23400000.0
2005-12-29 17:00:00,1.37874,1.38035,1.37874,1.38035,59300000.0
2005-12-29 17:01:00,1.38015,1.38035,1.37995,1.37995,27800000.0
2005-12-29 17:02:00,1.37971,1.37984,1.37958,1.3798,38900000.0
2005-12-29 17:03:00,1.37986,1.38006,1.37981,1.38006,47800001.0
2005-12-29 17:04:00,1.3801,1.38013,1.37981,1.37981,46000000.0
2005-12-29 17:05:00,1.37968,1.38024,1.3796,1.38024,31200000.0
2005-12-29 17:06:00,1.38023,1.38027,1.38003,1.38021,31600000.0
2005-12-29 17:07:00,1.38022,1.38063,1.38022,1.38038,45900000.0
2005-12-29 17:08:00,1.3804,1.38087,1.3804,1.38087,38800000.0
2005-12-29 17:09:00,1.3807,1.3807,1.37995,1.3802,40200000.0
2005-12-29 17:10:00,1.38002,1.38016,1.37999,1.38006,31800000.0
2005-12-29 17:11:00,1.38014,1.38023,1.38004,1.38023,38900000.0
2005-12-29 17:12:00,1.38014,1.38017,1.37995,1.37995,47000000.0
2005-12-29 17:13:00,1.37968,1.38007,1.37962,1.38004,46400000.0
2005-12-29 17:14:00,1.37983,1.38049,1.37983,1.38024,61900000.0
2005-12-29 17:15:00,1.38061,1.38074,1.38032,1.38032,34200000.0
2005-12-29 17:16:00,1.38027,1.38049,1.3801,1.3801,46900000.0
2005-12-29 17:17:00,1.38021,1.38062,1.38015,1.38056,42600000.0
2005-12-29 17:18:00,1.3808,1.3808,1.38042,1.38069,52300000.0
2005-12-29 17:19:00,1.38056,1.38077,1.38047,1.38049,26800000.0
2005-12-29 17:20:00,1.38042,1.38042,1.38004,1.38022,27000000.0
2005-12-29 17:21:00,1.38062,1.38068,1.3801,1.38045,49700000.0
2005-12-29 17:22:00,1.38034,1.38048,1.38025,1.38031,53200000.0
2005-12-29 17:23:00,1.37975,1.38027,1.37975,1.38027,32400000.0
2005-12-29 17:24:00,1.3802,1.38027,1.37998,1.38016,42900000.0
2005-12-29 17:25:00,1.38008,1.38039,1.38008,1.38013,41700000.0
2005-12-29 17:26:00,1.37982,1.37982,1.3794,1.37944,37000000.0
2005-12-29 17:27:00,1.37953,1.37956,1.37925,1.37925,40900000.0
2005-12-29 17:28:00,1.37967,1.37995,1.37967,1.37973,47400000.0
2005-12-29 17:29:00,1.37977,1.37989,1.37944,1.37969,49600000.0
2005-12-29 17:30:00,1.37959,1.37988,1.37947,1.37974,33800000.0
2005-12-29 17:31:00,1.37968,1.37978,1.37961,1.37963,38200001.0
2005-12-29 17:32:00,1.37948,1.37984,1.37948,1.37971,19000000.0
2005-12-29 17:33:00,1.37954,1.37954,1.37882,1.37882,36200000.0
2005-12-29 17:34:00,1.37883,1.37902,1.37838,1.37879,49300001.0
2005-12-29 17:35:00,1.37901,1.3793,1.37897,1.3793,45600000.0
2005-12-29 17:36:00,1.37943,1.37943,1.37901,1.37907,41600000.0
2005-12-29 17:37:00,1.37907,1.37922,1.37865,1.37915,30800000.0
2005-12-29 17:38:00,1.37885,1.37932,1.37877,1.37877,54400000.0
2005-12-29 17:39:00,1.3793,1.37942,1.37922,1.37942,36000001.0
2005-12-29 17:40:00,1.37939,1.37977,1.37939,1.37956,29200000.0
2005-12-29 17:41:00,1.37942,1.37956,1.3791,1.37912,53900000.0
2005-12-29 17:42:00,1.37909,1.37933,1.37881,1.37906,39700000.0
2005-12-29 17:43:00,1.37904,1.37906,1.37864,1.37888,63200001.0
2005-12-29 17:44:00,1.37886,1.3789,1.37871,1.37872,31600000.0
2005-12-29 17:45:00,1.37873,1.37884,1.37853,1.37866,30000000.0
2005-12-29 17:46:00,1.37862,1.37868,1.3784,1.37854,54800000.0
2005-12-29 17:47:00,1.37858,1.37897,1.37858,1.37881,23200000.0
2005-12-29 17:48:00,1.37892,1.37972,1.37889,1.37972,46800001.0
2005-12-29 17:49:00,1.37973,1.37973,1.37913,1.37956,35900000.0
2005-12-29 17:50:00,1.37967,1.37967,1.37925,1.37938,25000000.0
2005-12-29 17:51:00,1.37896,1.3791,1.37877,1.37891,22800000.0
2005-12-29 17:52:00,1.37926,1.37953,1.37924,1.37924,25600000.0
2005-12-29 17:53:00,1.37901,1.37944,1.37901,1.37937,17200000.0
2005-12-29 17:54:00,1.37924,1.37939,1.37879,1.37922,26600000.0
2005-12-29 17:55:00,1.3795,1.37983,1.37911,1.37965,46600000.0
2005-12-29 17:56:00,1.37945,1.37973,1.37938,1.37938,32800000.0
2005-12-29 17:57:00,1.37936,1.37955,1.37917,1.37917,61200001.0
2005-12-29 17:58:00,1.37926,1.37941,1.37911,1.37941,48200000.0
2005-12-29 17:59:00,1.37913,1.37952,1.3791,1.3791,53700000.0
2005-12-29 18:00:00,1.37919,1.3798,1.37899,1.3793,36400000.0
2005-12-29 18:01:00,1.37947,1.37971,1.37906,1.37938,35400000.0
2005-12-29 18:02:00,1.37925,1.37941,1.37895,1.37895,55300000.0
2005-12-29 18:03:00,1.37863,1.37883,1.3784,1.3784,36600000.0
2005-12-29 18:04:00,1.37893,1.37896,1.37878,1.37887,46600000.0
2005-12-29 18:05:00,1.3789,1.37903,1.37861,1.37903,44600000.0
2005-12-29 18:06:00,1.37891,1.37918,1.37884,1.37884,56200000.0
2005-12-29 18:07:00,1.37901,1.37935,1.37887,1.37935,35700000.0
2005-12-29 18:08:00,1.37931,1.37956,1.37931,1.37932,29000000.0
2005-12-29 18:09:00,1.37927,1.37931,1.37886,1.37914,49400000.0
2005-12-29 18:10:00,1.37939,1.37975,1.37939,1.37957,30600000.0
2005-12-29 18:11:00,1.37967,1.37985,1.37945,1.37958,30800000.0
2005-12-29 18:12:00,1.37962,1.37977,1.37962,1.37965,83100000.0
2005-12-29 18:13:00,1.37967,1.37975,1.37936,1.3796,36400000.0
2005-12-29 18:14:00,1.37924,1.38001,1.37924,1.3798,41200000.0
2005-12-29 18:15:00,1.3797,1.37983,1.37969,1.37973,48200000.0
2005-12-29 18:16:00,1.38005,1.38007,1.37977,1.37986,64100001.0
2005-12-29 18:17:00,1.37997,1.38047,1.37997,1.38014,44400000.0
2005-12-29 18:18:00,1.38004,1.38016,1.3798,1.3798,51100000.0
2005-12-29 18:19:00,1.37982,1.37982,1.37934,1.37934,29200000.0
2005-12-29 18:20:00,1.37932,1.37945,1.37913,1.37922,40200000.0
2005-12-29 18:21:00,1.37927,1.37944,1.37918,1.37929,26200000.0
2005-12-29 18:22:00,1.37933,1.37943,1.37923,1.37925,39200000.0
2005-12-29 18:23:00,1.37934,1.37966,1.37934,1.37955,25800000.0
2005-12-29 18:24:00,1.37962,1.37966,1.37942,1.37947,37000000.0
2005-12-29 18:25:00,1.37957,1.37962,1.37938,1.3796,45300000.0
2005-12-29 18:26:00,1.37959,1.37962,1.37955,1.37959,44600000.0
2005-12-29 18:27:00,1.37958,1.37983,1.37934,1.37978,41500000.0
2005-12-29 18:28:00,1.37957,1.37967,1.37948,1.37948,32800000.0
2005-12-29 18:29:00,1.37947,1.37954,1.37925,1.37936,33400000.0
2005-12-29 18:30:00,1.37932,1.37941,1.37917,1.37933,24000000.0
2005-12-29 18:31:00,1.37939,1.37946,1.37915,1.37926,20200000.0
2005-12-29 18:32:00,1.37929,1.37941,1.37912,1.3793,23800000.0
2005-12-29 18:33:00,1.37932,1.37944,1.37895,1.37895,51100000.0
2005-12-29 18:34:00,1.37908,1.37929,1.37904,1.37915,22400000.0
2005-12-29 18:35:00,1.37908,1.37924,1.37896,1.37924,39600000.0
2005-12-29 18:36:00,1.37909,1.37937,1.37909,1.3791,52800000.0
2005-12-29 18:37:00,1.37923,1.37931,1.37908,1.3792,45700000.0
2005-12-29 18:38:00,1.37927,1.37953,1.37912,1.37936,27200000.0
2005-12-29 18:39:00,1.37907,1.37935,1.37907,1.37933,27600000.0
2005-12-29 18:40:00,1.37931,1.37938,1.37922,1.37927,37600000.0
2005-12-29 18:41:00,1.37929,1.37941,1.37905,1.37911,23600000.0
2005-12-29 18:42:00,1.37888,1.379,1.37876,1.379,47200000.0
2005-12-29 18:43:00,1.37887,1.37908,1.37875,1.37884,24200000.0
2005-12-29 18:44:00,1.37875,1.37875,1.37839,1.37839,40000000.0
2005-12-29 18:45:00,1.37864,1.3787,1.3783,1.3783,23600000.0
2005-12-29 18:46:00,1.37848,1.3787,1.37848,1.3786,23600000.0
2005-12-29 18:47:00,1.3787,1.3787,1.37837,1.37839,17000000.0
2005-12-29 18:48:00,1.37832,1.37857,1.37819,1.37838,30100000.0
2005-12-29 18:49:00,1.37842,1.37842,1.37817,1.37835,26800000.0
2005-12-29 18:50:00,1.37847,1.37856,1.37826,1.37848,30000000.0
2005-12-29 18:51:00,1.37859,1.37867,1.37845,1.37851,48800000.0
2005-12-29 18:52:00,1.37833,1.37891,1.37833,1.37872,44400000.0
2005-12-29 18:53:00,1.37887,1.38002,1.37887,1.37998,39100000.0
2005-12-29 18:54:00,1.38009,1.38009,1.37948,1.3799,34000000.0
2005-12-29 18:55:00,1.37971,1.37986,1.37964,1.37968,24000000.0
2005-12-29 18:56:00,1.37933,1.37992,1.37933,1.37943,37000000.0
2005-12-29 18:57:00,1.38,1.38008,1.37995,1.38004,22000000.0
2005-12-29 18:58:00,1.38026,1.38026,1.37963,1.3797,34800000.0
2005-12-29 18:59:00,1.3795,1.3795,1.37864,1.37891,30200000.0
2005-12-29 19:00:00,1.37889,1.37902,1.3783,1.37861,38500000.0
2005-12-29 19:01:00,1.37882,1.37888,1.37854,1.37862,40700000.0
2005-12-29 19:02:00,1.37863,1.37873,1.37817,1.37817,28000000.0
2005-12-29 19:03:00,1.37798,1.37815,1.37779,1.37802,76300001.0
2005-12-29 19:04:00,1.37786,1.37814,1.37779,1.37802,40000000.0
2005-12-29 19:05:00,1.37806,1.37806,1.37777,1.37784,37200000.0
2005-12-29 19:06:00,1.37791,1.37791,1.37777,1.37789,40200000.0
2005-12-29 19:07:00,1.37768,1.37771,1.37709,1.37737,33000000.0
2005-12-29 19:08:00,1.37709,1.37735,1.37709,1.37731,30400000.0
2005-12-29 19:09:00,1.37742,1.37745,1.37722,1.37733,37600000.0
2005-12-29 19:10:00,1.37766,1.3777,1.37724,1.37724,48800000.0
2005-12-29 19:11:00,1.37747,1.37753,1.37731,1.3774,37500000.0
2005-12-29 19:12:00,1.3775,1.37782,1.3773,1.3773,40000000.0
2005-12-29 19:13:00,1.37748,1.37782,1.37748,1.37782,43200000.0
2005-12-29 19:14:00,1.37769,1.3778,1.37754,1.3778,48200000.0
2005-12-29 19:15:00,1.37756,1.37756,1.37716,1.37746,26200000.0
2005-12-29 19:16:00,1.37708,1.37727,1.37708,1.37717,32400000.0
2005-12-29 19:17:00,1.37712,1.37741,1.37708,1.37729,100300001.0
2005-12-29 19:18:00,1.37768,1.37782,1.37746,1.3778,42600001.0
2005-12-29 19:19:00,1.37806,1.37831,1.37766,1.37831,44600000.0
2005-12-29 19:20:00,1.37841,1.37871,1.37799,1.37816,39600000.0
2005-12-29 19:21:00,1.37771,1.37772,1.37729,1.37744,26900000.0
2005-12-29 19:22:00,1.37747,1.37758,1.37732,1.37758,35000000.0
2005-12-29 19:23:00,1.37744,1.37767,1.37718,1.37753,48600000.0
2005-12-29 19:24:00,1.37774,1.37779,1.37759,1.37774,44700000.0
2005-12-29 19:25:00,1.37776,1.37776,1.37738,1.3776,33300000.0
2005-12-29 19:26:00,1.37743,1.37793,1.37743,1.37767,58200000.0
2005-12-29 19:27:00,1.37786,1.37833,1.37783,1.37811,36700000.0
2005-12-29 19:28:00,1.37798,1.3781,1.37781,1.37797,63300000.0
2005-12-29 19:29:00,1.37769,1.37771,1.37726,1.37767,28000000.0
2005-12-29 19:30:00,1.37778,1.37805,1.37778,1.37805,61200000.0
2005-12-29 19:31:00,1.37797,1.37797,1.37776,1.37789,48700000.0
2005-12-29 19:32:00,1.37779,1.37779,1.37751,1.37751,42400000.0
2005-12-29 19:33:00,1.37753,1.3776,1.37737,1.37751,37800000.0
2005-12-29 19:34:00,1.37763,1.37809,1.37763,1.37804,37400000.0
2005-12-29 19:35:00,1.37792,1.3781,1.37764,1.37805,37600000.0
2005-12-29 19:36:00,1.3779,1.37813,1.3779,1.37806,35100000.0
2005-12-29 19:37:00,1.37801,1.37801,1.37755,1.37755,36200000.0
2005-12-29 19:38:00,1.37784,1.37819,1.37784,1.378,35000001.0
2005-12-29 19:39:00,1.37805,1.37831,1.37801,1.37818,39800000.0
2005-12-29 19:40:00,1.37805,1.37851,1.37805,1.37851,45000000.0
2005-12-29 19:41:00,1.37877,1.37896,1.37864,1.37883,35000000.0
2005-12-29 19:42:00,1.3786,1.37876,1.37845,1.37876,67200000.0
2005-12-29 19:43:00,1.37864,1.37864,1.37824,1.37827,23400000.0
2005-12-29 19:44:00,1.37823,1.37836,1.37815,1.37833,56700000.0
2005-12-29 19:45:00,1.37829,1.37836,1.37823,1.37831,33600000.0
2005-12-29 19:46:00,1.37833,1.37844,1.37796,1.37796,61600000.0
2005-12-29 19:47:00,1.37811,1.37836,1.37806,1.3782,50400000.0
2005-12-29 19:48:00,1.37824,1.37824,1.37809,1.37811,32800000.0
2005-12-29 19:49:00,1.37802,1.37837,1.37802,1.3782,33200000.0
2005-12-29 19:50:00,1.37831,1.37831,1.3778,1.378,51000001.0
2005-12-29 19:51:00,1.37784,1.37802,1.37781,1.37792,52400000.0
2005-12-29 19:52:00,1.37782,1.37798,1.3777,1.37786,22000000.0
2005-12-29 19:53:00,1.37814,1.37832,1.37767,1.37767,60900000.0
2005-12-29 19:54:00,1.37765,1.37792,1.37765,1.37785,40200000.0
2005-12-29 19:55:00,1.37777,1.37786,1.37751,1.37751,21000000.0
2005-12-29 19:56:00,1.37742,1.37743,1.3772,1.37736,54700001.0
2005-12-29 19:57:00,1.37726,1.37726,1.37696,1.37711,30600000.0
2005-12-29 19:58:00,1.37699,1.37738,1.37698,1.3772,50600000.0
2005-12-29 19:59:00,1.37734,1.37776,1.37731,1.37767,59000002.0
2005-12-29 20:00:00,1.37763,1.37791,1.37761,1.37763,64300000.0
2005-12-29 20:01:00,1.37797,1.37797,1.37768,1.3777,55600000.0
2005-12-29 20:02:00,1.37785,1.37788,1.37767,1.3778,28600000.0
2005-12-29 20:03:00,1.3779,1.3779,1.37765,1.3778,43900000.0
2005-12-29 20:04:00,1.37782,1.37788,1.3775,1.3777,51400000.0
2005-12-29 20:05:00,1.3777,1.3779,1.37765,1.37767,32500000.0
2005-12-29 20:06:00,1.3778,1.37795,1.3777,1.37778,30800000.0
2005-12-29 20:07:00,1.37772,1.37783,1.37759,1.37782,20600000.0
2005-12-29 20:08:00,1.37788,1.37788,1.37756,1.37779,44000000.0
2005-12-29 20:09:00,1.37784,1.37787,1.37779,1.37779,26000000.0
2005-12-29 20:10:00,1.3774,1.37784,1.3774,1.37784,52000000.0
2005-12-29 20:11:00,1.37793,1.37821,1.37793,1.37808,27600000.0
2005-12-29 20:12:00,1.37821,1.37821,1.3774,1.37775,46200001.0
2005-12-29 20:13:00,1.37779,1.37779,1.37759,1.37774,24800000.0
2005-12-29 20:14:00,1.37769,1.37789,1.37721,1.37765,32400000.0
2005-12-29 20:15:00,1.37766,1.37766,1.37742,1.37751,28900000.0
2005-12-29 20:16:00,1.37742,1.37757,1.3773,1.37731,50400000.0
2005-12-29 20:17:00,1.37727,1.37775,1.37727,1.37752,47000000.0
2005-12-29 20:18:00,1.37748,1.37754,1.3771,1.37732,41600001.0
2005-12-29 20:19:00,1.37756,1.37766,1.37725,1.37766,62300000.0
2005-12-29 20:20:00,1.37778,1.37791,1.37765,1.37791,25800000.0
2005-12-29 20:21:00,1.37775,1.37793,1.3777,1.3777,56600000.0
2005-12-29 20:22:00,1.3777,1.37779,1.37759,1.37774,64000002.0
2005-12-29 20:23:00,1.37781,1.37801,1.37771,1.37801,41200000.0
2005-12-29 20:24:00,1.37808,1.37811,1.37788,1.37805,30300000.0
2005-12-29 20:25:00,1.37832,1.37832,1.37792,1.37793,40800000.0
2005-12-29 20:26:00,1.37812,1.37812,1.3777,1.37798,56800000.0
2005-12-29 20:27:00,1.37809,1.37812,1.37766,1.37789,41500000.0
2005-12-29 20:28:00,1.37784,1.37805,1.37776,1.37789,24600000.0
2005-12-29 20:29:00,1.37775,1.37784,1.37731,1.37766,28600000.0
2005-12-29 20:30:00,1.37771,1.37771,1.37745,1.37761,35000000.0
2005-12-29 20:31:00,1.37757,1.37765,1.37704,1.37753,49100000.0
2005-12-29 20:32:00,1.37731,1.3776,1.37698,1.3776,37400000.0
2005-12-29 20:33:00,1.3777,1.3777,1.37737,1.37763,38000000.0
2005-12-29 20:34:00,1.37751,1.37781,1.3775,1.37781,57400000.0
2005-12-29 20:35:00,1.37787,1.37798,1.3778,1.37793,38000000.0
2005-12-29 20:36:00,1.378,1.37817,1.3779,1.37791,47900000.0
2005-12-29 20:37:00,1.37794,1.37797,1.37772,1.37797,29800000.0
2005-12-29 20:38:00,1.37802,1.37802,1.37765,1.37765,32500000.0
2005-12-29 20:39:00,1.37749,1.37767,1.37729,1.37742,43600000.0
2005-12-29 20:40:00,1.37757,1.37806,1.37757,1.37791,45200000.0
2005-12-29 20:41:00,1.37798,1.37811,1.37778,1.37811,65000001.0
2005-12-29 20:42:00,1.37804,1.37811,1.37771,1.37801,53200000.0
2005-12-29 20:43:00,1.3778,1.37797,1.37759,1.37759,33000000.0
2005-12-29 20:44:00,1.3779,1.37799,1.37763,1.37786,44900000.0
2005-12-29 20:45:00,1.37772,1.37855,1.37772,1.37855,38200000.0
2005-12-29 20:46:00,1.37865,1.37865,1.37847,1.37864,42400000.0
2005-12-29 20:47:00,1.3786,1.3786,1.37803,1.37828,34000000.0
2005-12-29 20:48:00,1.37812,1.3783,1.3781,1.37814,49800001.0
2005-12-29 20:49:00,1.37819,1.37833,1.37819,1.37833,40200000.0
2005-12-29 20:50:00,1.37832,1.37848,1.3783,1.37848,27200000.0
2005-12-29 20:51:00,1.37845,1.37863,1.37824,1.37828,27700000.0
2005-12-29 20:52:00,1.37819,1.37827,1.37801,1.37822,43200000.0
2005-12-29 20:53:00,1.37806,1.37828,1.37794,1.37811,51400000.0
2005-12-29 20:54:00,1.37782,1.37813,1.37782,1.37807,50600001.0
2005-12-29 20:55:00,1.37808,1.37833,1.37801,1.37829,28000000.0
2005-12-29 20:56:00,1.37827,1.37829,1.37784,1.37804,42400000.0
2005-12-29 20:57:00,1.37807,1.3781,1.37791,1.37799,29800000.0
2005-12-29 20:58:00,1.37819,1.37827,1.37806,1.37814,46200000.0
2005-12-29 20:59:00,1.37796,1.37821,1.37796,1.37809,59400000.0
2005-12-29 21:00:00,1.37794,1.37809,1.37769,1.37799,37000001.0
2005-12-29 21:01:00,1.37785,1.37785,1.37727,1.37727,24200000.0
2005-12-29 21:02:00,1.37776,1.37797,1.37753,1.37796,64300001.0
2005-12-29 21:03:00,1.3779,1.37798,1.37778,1.37779,37400000.0
2005-12-29 21:04:00,1.37791,1.37822,1.37791,1.37822,22000000.0
2005-12-29 21:05:00,1.37798,1.37833,1.37798,1.37818,40200000.0
2005-12-29 21:06:00,1.37815,1.37815,1.37791,1.37812,40200000.0
2005-12-29 21:07:00,1.37823,1.37823,1.37801,1.37813,31600000.0
2005-12-29 21:08:00,1.37824,1.37829,1.37814,1.37825,37600000.0
2005-12-29 21:09:00,1.37839,1.37839,1.37819,1.37834,33000000.0
2005-12-29 21:10:00,1.37835,1.37835,1.3781,1.37822,31400000.0
2005-12-29 21:11:00,1.37825,1.37852,1.37806,1.37822,28900000.0
2005-12-29 21:12:00,1.37848,1.37877,1.37848,1.37864,41800000.0
2005-12-29 21:13:00,1.37859,1.37874,1.37854,1.37862,52700000.0
2005-12-29 21:14:00,1.37859,1.37889,1.37859,1.37874,38100000.0
2005-12-29 21:15:00,1.37886,1.37917,1.37886,1.37915,39500000.0
2005-12-29 21:16:00,1.37884,1.37925,1.37884,1.37925,23200000.0
2005-12-29 21:17:00,1.37907,1.37907,1.37812,1.37812,43300000.0
2005-12-29 21:18:00,1.37862,1.37862,1.37798,1.37852,16800000.0
2005-12-29 21:19:00,1.37875,1.37875,1.37849,1.37853,38900000.0
2005-12-29 21:20:00,1.37855,1.37875,1.37849,1.37856,39800000.0
2005-12-29 21:21:00,1.37844,1.37881,1.37844,1.37852,36400000.0
2005-12-29 21:22:00,1.37815,1.37863,1.37815,1.37852,42100000.0
2005-12-29 21:23:00,1.37865,1.37885,1.37833,1.37833,51000000.0
2005-12-29 21:24:00,1.37861,1.37889,1.37848,1.3786,32000000.0
2005-12-29 21:25:00,1.37876,1.37902,1.3781,1.3781,58600000.0
2005-12-29 21:26:00,1.37835,1.37868,1.37831,1.37846,36000000.0
2005-12-29 21:27:00,1.37827,1.3784,1.378,1.37801,45900000.0
2005-12-29 21:28:00,1.37803,1.37823,1.37803,1.37818,26600000.0
2005-12-29 21:29:00,1.37832,1.37856,1.37829,1.37843,53000000.0
2005-12-29 21:30:00,1.37844,1.37844,1.37829,1.37832,21800000.0
2005-12-29 21:31:00,1.37852,1.37857,1.37839,1.37839,33200000.0
2005-12-29 21:32:00,1.37838,1.37838,1.37808,1.37812,50200000.0
2005-12-29 21:33:00,1.37823,1.37842,1.37817,1.37831,26800000.0
2005-12-29 21:34:00,1.3782,1.3782,1.378,1.37804,38600000.0
2005-12-29 21:35:00,1.37784,1.37814,1.37753,1.37814,37300000.0
2005-12-29 21:36:00,1.37817,1.37817,1.37771,1.378,30800000.0
2005-12-29 21:37:00,1.37812,1.37812,1.37786,1.37796,33900000.0
2005-12-29 21:38:00,1.37797,1.37797,1.37783,1.37797,28000000.0
2005-12-29 21:39:00,1.37776,1.37797,1.37775,1.37786,33000000.0
2005-12-29 21:40:00,1.37771,1.37794,1.37771,1.37794,28200000.0
2005-12-29 21:41:00,1.37809,1.37825,1.37803,1.37825,44800000.0
2005-12-29 21:42:00,1.37821,1.37848,1.3782,1.3782,51900000.0
2005-12-29 21:43:00,1.37862,1.37882,1.37862,1.37881,33800000.0
2005-12-29 21:44:00,1.37869,1.37884,1.37859,1.37866,44800000.0
2005-12-29 21:45:00,1.37886,1.37887,1.3788,1.37886,37400000.0
2005-12-29 21:46:00,1.37888,1.37893,1.37843,1.37852,43600000.0
2005-12-29 21:47:00,1.37841,1.37862,1.37841,1.37842,35200000.0
2005-12-29 21:48:00,1.37872,1.37881,1.37852,1.37859,43100000.0
2005-12-29 21:49:00,1.37854,1.37854,1.37837,1.37851,43400000.0
2005-12-29 21:50:00,1.37874,1.37874,1.37832,1.37832,43400000.0
2005-12-29 21:51:00,1.37824,1.37844,1.37824,1.37839,54200000.0
2005-12-29 21:52:00,1.37829,1.37847,1.37816,1.3783,47000000.0
2005-12-29 21:53:00,1.37838,1.37855,1.37834,1.37834,23400000.0
2005-12-29 21:54:00,1.37833,1.37881,1.37833,1.37864,50400000.0
2005-12-29 21:55:00,1.37857,1.37858,1.37838,1.37858,43100000.0
2005-12-29 21:56:00,1.37856,1.37866,1.37847,1.37855,66200000.0
2005-12-29 21:57:00,1.37856,1.37907,1.3784,1.37905,33200000.0
2005-12-29 21:58:00,1.37906,1.37906,1.37868,1.37868,33200000.0
2005-12-29 21:59:00,1.3788,1.379,1.37865,1.37883,38600000.0
2005-12-29 22:00:00,1.37898,1.37904,1.37877,1.37882,92300000.0
2005-12-29 22:01:00,1.37859,1.37865,1.37838,1.37843,43000000.0
2005-12-29 22:02:00,1.3783,1.3783,1.3779,1.3779,24600000.0
2005-12-29 22:03:00,1.37811,1.37838,1.37793,1.37838,19600000.0
2005-12-29 22:04:00,1.37837,1.3785,1.37814,1.37841,25700000.0
2005-12-29 22:05:00,1.37853,1.37862,1.37834,1.37862,34400000.0
2005-12-29 22:06:00,1.37874,1.37874,1.37841,1.37871,35000000.0
2005-12-29 22:07:00,1.37857,1.37873,1.37846,1.37854,29400000.0
2005-12-29 22:08:00,1.3783,1.37879,1.3783,1.37864,31600000.0
2005-12-29 22:09:00,1.37846,1.37873,1.37831,1.37853,28200000.0
2005-12-29 22:10:00,1.37869,1.37887,1.37861,1.37887,48200000.0
2005-12-29 22:11:00,1.37881,1.37887,1.3786,1.3786,33200000.0
2005-12-29 22:12:00,1.37865,1.37884,1.37862,1.37862,49200000.0
2005-12-29 22:13:00,1.37871,1.37884,1.37871,1.37883,34100000.0
2005-12-29 22:14:00,1.37871,1.37901,1.37871,1.37871,43200000.0
2005-12-29 22:15:00,1.37885,1.37902,1.37874,1.37889,61900000.0
2005-12-29 22:16:00,1.37894,1.37918,1.37892,1.37892,43100000.0
2005-12-29 22:17:00,1.37917,1.37926,1.379,1.37917,29000000.0
2005-12-29 22:18:00,1.37936,1.37936,1.37927,1.37927,43800000.0
2005-12-29 22:19:00,1.37935,1.37954,1.37929,1.37929,24600000.0
2005-12-29 22:20:00,1.37933,1.3797,1.37933,1.37955,56400001.0
2005-12-29 22:21:00,1.37945,1.37955,1.37913,1.37941,37400000.0
2005-12-29 22:22:00,1.37946,1.37946,1.37917,1.37923,36200000.0
2005-12-29 22:23:00,1.37942,1.37948,1.37925,1.37925,32800000.0
2005-12-29 22:24:00,1.37931,1.37936,1.37911,1.37931,40800000.0
2005-12-29 22:25:00,1.37922,1.37941,1.37914,1.37935,30600000.0
2005-12-29 22:26:00,1.37908,1.3794,1.37908,1.3794,41300000.0
2005-12-29 22:27:00,1.37935,1.37955,1.37907,1.37947,43800001.0
2005-12-29 22:28:00,1.37941,1.37969,1.37938,1.37957,39600000.0
2005-12-29 22:29:00,1.37953,1.37956,1.37934,1.3795,29000000.0
2005-12-29 22:30:00,1.37947,1.37947,1.3793,1.37934,41400000.0
2005-12-29 22:31:00,1.37949,1.37952,1.37884,1.37944,28500000.0
2005-12-29 22:32:00,1.37937,1.37949,1.37929,1.37946,45300000.0
2005-12-29 22:33:00,1.37926,1.37945,1.37926,1.37945,53600001.0
2005-12-29 22:34:00,1.37941,1.37948,1.37911,1.37921,43400000.0
2005-12-29 22:35:00,1.3794,1.37956,1.37932,1.37932,27000000.0
2005-12-29 22:36:00,1.37946,1.37952,1.37886,1.37886,48600000.0
2005-12-29 22:37:00,1.37941,1.37948,1.37924,1.37934,53300000.0
2005-12-29 22:38:00,1.37924,1.3794,1.3792,1.37934,39700000.0
2005-12-29 22:39:00,1.37935,1.37948,1.37921,1.37936,27000000.0
2005-12-29 22:40:00,1.37938,1.37938,1.37895,1.37895,44400000.0
2005-12-29 22:41:00,1.3792,1.37942,1.3792,1.37937,35000000.0
2005-12-29 22:42:00,1.37938,1.37938,1.37912,1.37924,28000000.0
2005-12-29 22:43:00,1.37929,1.37966,1.37928,1.3796,38800000.0
2005-12-29 22:44:00,1.37955,1.37963,1.37946,1.3796,33000000.0
2005-12-29 22:45:00,1.3795,1.37965,1.37931,1.37965,34200000.0
2005-12-29 22:46:00,1.3797,1.37973,1.3795,1.3795,39000000.0
2005-12-29 22:47:00,1.37962,1.37963,1.37928,1.3794,57600000.0
2005-12-29 22:48:00,1.37923,1.3796,1.37923,1.37947,32200000.0
2005-12-29 22:49:00,1.37935,1.37948,1.37912,1.3793,48600000.0
2005-12-29 22:50:00,1.37932,1.37943,1.37897,1.37897,28700000.0
2005-12-29 22:51:00,1.37915,1.37923,1.37905,1.3792,33100000.0
2005-12-29 22:52:00,1.37927,1.37929,1.379,1.37902,28000000.0
2005-12-29 22:53:00,1.37925,1.37943,1.37897,1.3793,53000000.0
2005-12-29 22:54:00,1.3792,1.3792,1.37898,1.379,41700001.0
2005-12-29 22:55:00,1.37926,1.37932,1.37912,1.37913,33000000.0
2005-12-29 22:56:00,1.37932,1.37932,1.37918,1.37932,51400000.0
2005-12-29 22:57:00,1.3792,1.3792,1.37887,1.37887,50200000.0
2005-12-29 22:58:00,1.3791,1.37917,1.37903,1.37903,34000000.0
2005-12-29 22:59:00,1.3792,1.37924,1.37903,1.37924,60200000.0
2005-12-29 23:00:00,1.37921,1.37931,1.37903,1.37903,27800000.0
2005-12-29 23:01:00,1.37918,1.37931,1.37885,1.37931,48300000.0
2005-12-29 23:02:00,1.37898,1.37904,1.37894,1.37894,35900000.0
2005-12-29 23:03:00,1.37911,1.3792,1.3789,1.3789,42000000.0
2005-12-29 23:04:00,1.37894,1.37909,1.37887,1.37906,31100000.0
2005-12-29 23:05:00,1.37871,1.37891,1.3787,1.37891,59700000.0
2005-12-29 23:06:00,1.37893,1.379,1.37859,1.37897,61200000.0
2005-12-29 23:07:00,1.37877,1.37911,1.37877,1.37905,53500001.0
2005-12-29 23:08:00,1.37913,1.37926,1.37901,1.3791,23800000.0
2005-12-29 23:09:00,1.37908,1.37912,1.37881,1.37881,45600001.0
2005-12-29 23:10:00,1.3787,1.37906,1.37863,1.37891,37200000.0
2005-12-29 23:11:00,1.37917,1.37924,1.37908,1.37919,50600001.0
2005-12-29 23:12:00,1.37928,1.37935,1.37921,1.37935,25300000.0
2005-12-29 23:13:00,1.37864,1.37932,1.37864,1.37895,28000000.0
2005-12-29 23:14:00,1.37906,1.37907,1.37888,1.37897,27800000.0
2005-12-29 23:15:00,1.37887,1.37887,1.37801,1.37869,47400000.0
2005-12-29 23:16:00,1.3787,1.37873,1.37853,1.37863,37600000.0
2005-12-29 23:17:00,1.3786,1.37864,1.37831,1.37833,51600001.0
2005-12-29 23:18:00,1.37847,1.37855,1.37816,1.37833,53700000.0
2005-12-29 23:19:00,1.37829,1.37849,1.37824,1.37836,44700000.0
2005-12-29 23:20:00,1.37851,1.37857,1.37809,1.37844,49300000.0
2005-12-29 23:21:00,1.37833,1.37835,1.37808,1.37808,40000000.0
2005-12-29 23:22:00,1.37813,1.37823,1.37785,1.37802,32600000.0
2005-12-29 23:23:00,1.3778,1.37803,1.37776,1.37803,28200000.0
2005-12-29 23:24:00,1.37785,1.37806,1.37783,1.37783,37800000.0
2005-12-29 23:25:00,1.37793,1.37798,1.37778,1.37778,55400001.0
2005-12-29 23:26:00,1.37791,1.37803,1.37774,1.37803,63900000.0
2005-12-29 23:27:00,1.37785,1.37795,1.37785,1.37786,37800000.0
2005-12-29 23:28:00,1.37782,1.37818,1.37775,1.37775,44600000.0
2005-12-29 23:29:00,1.37795,1.3782,1.37777,1.37797,50000000.0
2005-12-29 23:30:00,1.37807,1.37849,1.37807,1.37826,32000000.0
2005-12-29 23:31:00,1.37843,1.37848,1.37808,1.37848,23800000.0
2005-12-29 23:32:00,1.37824,1.37855,1.37822,1.37831,35400000.0
2005-12-29 23:33:00,1.37798,1.37819,1.37798,1.37819,25600000.0
2005-12-29 23:34:00,1.3783,1.37848,1.37822,1.37825,44500000.0
2005-12-29 23:35:00,1.37832,1.37832,1.37812,1.37817,33100000.0
2005-12-29 23:36:00,1.3783,1.37839,1.37825,1.37825,33900000.0
2005-12-29 23:37:00,1.37835,1.37835,1.37823,1.37834,30400000.0
2005-12-29 23:38:00,1.37838,1.37846,1.3783,1.37845,37000000.0
2005-12-29 23:39:00,1.37828,1.37838,1.37823,1.37833,57600000.0
2005-12-29 23:40:00,1.37846,1.37846,1.37788,1.37788,40200000.0
2005-12-29 23:41:00,1.37822,1.37822,1.3777,1.3777,45400000.0
2005-12-29 23:42:00,1.37829,1.37829,1.37806,1.37819,28200000.0
2005-12-29 23:43:00,1.37825,1.37833,1.3778,1.37826,35200000.0
2005-12-29 23:44:00,1.37844,1.37845,1.37831,1.37838,51900000.0
2005-12-29 23:45:00,1.37837,1.3786,1.37817,1.3784,38100000.0
2005-12-29 23:46:00,1.37861,1.37875,1.37854,1.37854,40000000.0
2005-12-29 23:47:00,1.37854,1.37854,1.37807,1.37821,47800000.0
2005-12-29 23:48:00,1.37823,1.37825,1.378,1.37821,47200000.0
2005-12-29 23:49:00,1.37821,1.37826,1.37783,1.37799,30800000.0
2005-12-29 23:50:00,1.37808,1.37818,1.37783,1.37803,25600000.0
2005-12-29 23:51:00,1.37826,1.37846,1.37814,1.37828,72200001.0
2005-12-29 23:52:00,1.37833,1.37833,1.37798,1.37828,21600000.0
2005-12-29 23:53:00,1.37853,1.37853,1.37827,1.37836,40200000.0
2005-12-29 23:54:00,1.37807,1.37807,1.37692,1.37692,37800001.0
2005-12-29 23:55:00,1.37739,1.37761,1.37739,1.37761,42700000.0
2005-12-29 23:56:00,1.37749,1.3776,1.37723,1.37744,41100000.0
2005-12-29 23:57:00,1.37749,1.37768,1.37749,1.37762,27100000.0
2005-12-29 23:58:00,1.37762,1.37771,1.37729,1.37767,26600000.0
2005-12-29 23:59:00,1.37787,1.37794,1.37758,1.37761,39000000.0
2005-12-30 00:00:00,1.37774,1.37789,1.37762,1.37774,39600000.0
2005-12-30 00:01:00,1.3794,1.3794,1.379,1.379,66600001.0
2005-12-30 00:02:00,1.3793,1.3793,1.379,1.3793,66600001.0
2005-12-30 00:03:00,1.3792,1.3795,1.3792,1.3795,66600001.0
2005-12-30 00:06:00,1.3794,1.3794,1.3793,1.3793,66600001.0
2005-12-30 00:07:00,1.3794,1.3794,1.3793,1.3793,66600001.0
2005-12-30 00:09:00,1.3794,1.3794,1.3793,1.3794,66600001.0
2005-12-30 00:10:00,1.3793,1.3793,1.3793,1.3793,66600001.0
2005-12-30 00:17:00,1.3792,1.3792,1.3792,1.3792,66600001.0
2005-12-30 00:21:00,1.3793,1.3793,1.3792,1.3792,66600001.0
2005-12-30 00:22:00,1.3788,1.3788,1.3788,1.3788,66600001.0
2005-12-30 00:23:00,1.3786,1.3786,1.3783,1.3783,66600001.0
2005-12-30 00:25:00,1.3786,1.3786,1.3783,1.3783,66600001.0
2005-12-30 00:26:00,1.3786,1.3786,1.3783,1.3783,66600001.0
2005-12-30 00:27:00,1.3786,1.3786,1.3783,1.3783,66600001.0
2005-12-30 00:28:00,1.37786,1.37797,1.3776,1.37793,66600001.0
2005-12-30 00:29:00,1.37805,1.37829,1.37805,1.37829,32400000.0
2005-12-30 00:30:00,1.37813,1.37852,1.37813,1.37842,30400000.0
2005-12-30 00:32:00,1.3786,1.3786,1.3786,1.3786,46400001.0
2005-12-30 00:33:00,1.3783,1.3786,1.3783,1.3783,46400001.0
2005-12-30 00:34:00,1.3786,1.3786,1.3783,1.3786,46400001.0
2005-12-30 00:35:00,1.3783,1.3786,1.3783,1.3786,46400001.0
2005-12-30 00:36:00,1.3783,1.3783,1.3783,1.3783,46400001.0
2005-12-30 00:37:00,1.3786,1.3786,1.3783,1.3783,46400001.0
2005-12-30 00:39:00,1.3786,1.3786,1.3786,1.3786,46400001.0
2005-12-30 00:40:00,1.3783,1.3783,1.3783,1.3783,46400001.0
2005-12-30 00:42:00,1.3786,1.3788,1.3786,1.3788,46400001.0
2005-12-30 00:43:00,1.3789,1.3789,1.3788,1.3789,46400001.0
2005-12-30 00:44:00,1.379,1.3793,1.3789,1.379,46400001.0
2005-12-30 00:45:00,1.3789,1.3793,1.3788,1.3793,46400001.0
2005-12-30 00:46:00,1.3792,1.3793,1.3792,1.3793,46400001.0
2005-12-30 00:47:00,1.3792,1.3793,1.3788,1.3788,46400001.0
2005-12-30 00:48:00,1.3789,1.379,1.3788,1.3789,46400001.0
2005-12-30 00:49:00,1.379,1.379,1.3789,1.3789,46400001.0
2005-12-30 00:50:00,1.3789,1.379,1.3789,1.3789,46400001.0
2005-12-30 00:51:00,1.37842,1.37842,1.37809,1.3782,46400001.0
2005-12-30 00:52:00,1.378,1.37815,1.37795,1.37815,38800000.0
2005-12-30 00:53:00,1.37794,1.37834,1.37794,1.37834,54000000.0
2005-12-30 00:54:00,1.37797,1.37837,1.37797,1.37837,32800000.0
2005-12-30 00:55:00,1.3793,1.3793,1.3791,1.3793,42300000.0
2005-12-30 00:56:00,1.3794,1.3794,1.3794,1.3794,42300000.0
2005-12-30 00:57:00,1.3793,1.3794,1.3791,1.3794,42300000.0
2005-12-30 00:58:00,1.3795,1.3795,1.3794,1.3794,42300000.0
2005-12-30 00:59:00,1.3795,1.3796,1.3794,1.3794,42300000.0
2005-12-30 01:00:00,1.3793,1.3793,1.3793,1.3793,42300000.0
2005-12-30 01:01:00,1.3794,1.3794,1.3791,1.3791,42300000.0
2005-12-30 01:02:00,1.379,1.379,1.379,1.379,42300000.0
2005-12-30 01:03:00,1.3791,1.3791,1.3791,1.3791,42300000.0
2005-12-30 01:04:00,1.379,1.379,1.3789,1.3789,42300000.0
2005-12-30 01:09:00,1.379,1.379,1.379,1.379,42300000.0
2005-12-30 01:10:00,1.3789,1.3789,1.3788,1.3789,42300000.0
2005-12-30 01:11:00,1.3788,1.3789,1.3788,1.3788,42300000.0
2005-12-30 01:12:00,1.3789,1.3789,1.3788,1.3788,42300000.0
2005-12-30 01:13:00,1.3789,1.3789,1.3788,1.3789,42300000.0
2005-12-30 01:15:00,1.37839,1.37841,1.3781,1.37835,42300000.0
2005-12-30 01:16:00,1.37829,1.37846,1.37819,1.37834,57000000.0
2005-12-30 01:17:00,1.37845,1.37853,1.3783,1.37848,48500000.0
2005-12-30 01:18:00,1.37892,1.37897,1.37857,1.37889,30600000.0
2005-12-30 01:19:00,1.37877,1.37898,1.37875,1.37889,30200000.0
2005-12-30 01:20:00,1.37899,1.379,1.37845,1.379,39700000.0
2005-12-30 01:21:00,1.37886,1.3792,1.37886,1.37895,32800000.0
2005-12-30 01:22:00,1.37897,1.37901,1.37864,1.37864,43000000.0
2005-12-30 01:23:00,1.37838,1.37838,1.37793,1.37793,52700000.0
2005-12-30 01:24:00,1.37824,1.37832,1.37812,1.37827,27800000.0
2005-12-30 01:25:00,1.37821,1.37848,1.37801,1.37834,55400000.0
2005-12-30 01:26:00,1.37815,1.37837,1.37814,1.37829,47600001.0
2005-12-30 01:27:00,1.37826,1.37835,1.37811,1.37835,47400001.0
2005-12-30 01:28:00,1.37819,1.37834,1.37794,1.37834,52000000.0
2005-12-30 01:29:00,1.37841,1.37841,1.3782,1.37825,29600000.0
2005-12-30 01:30:00,1.37833,1.37835,1.37792,1.37823,48200000.0
2005-12-30 01:31:00,1.37816,1.37833,1.3781,1.37831,44300000.0
2005-12-30 01:32:00,1.37823,1.37838,1.37808,1.3782,32300000.0
2005-12-30 01:33:00,1.37826,1.37836,1.37816,1.37833,35600000.0
2005-12-30 01:34:00,1.37828,1.37833,1.37785,1.37823,47400000.0
2005-12-30 01:35:00,1.37821,1.37833,1.37795,1.37795,48700000.0
2005-12-30 01:36:00,1.37818,1.37843,1.37818,1.3782,30800000.0
2005-12-30 01:37:00,1.37826,1.37832,1.37802,1.37827,53000001.0
2005-12-30 01:38:00,1.37819,1.37837,1.37812,1.37837,30400000.0
2005-12-30 01:39:00,1.37822,1.37843,1.37797,1.37837,59800000.0
2005-12-30 01:40:00,1.37824,1.37824,1.37799,1.3781,22200000.0
2005-12-30 01:41:00,1.378,1.37825,1.37795,1.37807,45800000.0
2005-12-30 01:42:00,1.37819,1.37847,1.37806,1.37839,35400000.0
2005-12-30 01:43:00,1.37865,1.37877,1.3782,1.37868,25600000.0
2005-12-30 01:44:00,1.37882,1.37898,1.37862,1.3789,33300000.0
2005-12-30 01:45:00,1.37877,1.37894,1.37864,1.37889,60300001.0
2005-12-30 01:46:00,1.379,1.37919,1.37881,1.37897,25400000.0
2005-12-30 01:47:00,1.37899,1.37908,1.37874,1.37874,25400000.0
2005-12-30 01:48:00,1.37861,1.37884,1.37836,1.37836,38600000.0
2005-12-30 01:49:00,1.37877,1.37892,1.37829,1.37874,35200000.0
2005-12-30 01:50:00,1.37871,1.37883,1.37837,1.37876,35400000.0
2005-12-30 01:51:00,1.37872,1.37878,1.37863,1.37875,31000000.0
2005-12-30 01:52:00,1.37898,1.37903,1.37878,1.37878,40200000.0
2005-12-30 01:53:00,1.37894,1.37894,1.37873,1.37887,32600000.0
2005-12-30 01:54:00,1.37897,1.37923,1.37897,1.37899,70000001.0
2005-12-30 01:55:00,1.37894,1.37921,1.37888,1.37888,27800000.0
2005-12-30 01:56:00,1.37905,1.37933,1.37901,1.37908,44100000.0
2005-12-30 01:57:00,1.37913,1.37925,1.37906,1.37923,38600000.0
2005-12-30 01:58:00,1.37917,1.37922,1.3788,1.37888,29200000.0
2005-12-30 01:59:00,1.37923,1.37934,1.37919,1.37926,44600000.0
2005-12-30 02:00:00,1.37894,1.37926,1.37894,1.37896,41600000.0
2005-12-30 02:01:00,1.37875,1.37878,1.37857,1.37857,68000001.0
2005-12-30 02:02:00,1.3785,1.37896,1.3785,1.37876,126600000.0
2005-12-30 02:03:00,1.3788,1.37893,1.37875,1.37885,96500000.0
2005-12-30 02:04:00,1.37887,1.37888,1.37867,1.37867,58600000.0
2005-12-30 02:05:00,1.37865,1.37865,1.37858,1.37863,60900000.0
2005-12-30 02:06:00,1.37878,1.37883,1.37846,1.3788,75600000.0
2005-12-30 02:07:00,1.37878,1.37881,1.3784,1.3787,197300001.0
2005-12-30 02:08:00,1.37865,1.37871,1.37865,1.3787,63400000.0
2005-12-30 02:09:00,1.37867,1.37888,1.37848,1.37878,249900002.0
2005-12-30 02:10:00,1.37858,1.37897,1.37843,1.37843,123600000.0
2005-12-30 02:11:00,1.3784,1.37847,1.3784,1.37846,48400000.0
2005-12-30 02:12:00,1.37843,1.37851,1.37841,1.37851,62300000.0
2005-12-30 02:13:00,1.3785,1.37856,1.3785,1.37855,37600000.0
2005-12-30 02:14:00,1.37854,1.37858,1.37826,1.37858,162300000.0
2005-12-30 02:15:00,1.37846,1.37849,1.37823,1.37841,245400001.0
2005-12-30 02:16:00,1.37865,1.37875,1.37849,1.37862,45800000.0
2005-12-30 02:17:00,1.37834,1.37866,1.37798,1.37819,204600000.0
2005-12-30 02:18:00,1.37844,1.3787,1.37802,1.37847,33200000.0
2005-12-30 02:19:00,1.37857,1.37869,1.37827,1.37834,57800001.0
2005-12-30 02:20:00,1.37847,1.37869,1.37842,1.37843,54900000.0
2005-12-30 02:21:00,1.37823,1.37853,1.37818,1.37852,29800000.0
2005-12-30 02:22:00,1.37815,1.37817,1.37802,1.37804,33600001.0
2005-12-30 02:23:00,1.37823,1.37832,1.37811,1.37813,39800000.0
2005-12-30 02:24:00,1.37803,1.37818,1.37788,1.37804,73400002.0
2005-12-30 02:25:00,1.37795,1.37806,1.3776,1.37777,104400001.0
2005-12-30 02:26:00,1.37762,1.37805,1.3775,1.37795,94400000.0
2005-12-30 02:27:00,1.37789,1.37809,1.37787,1.37799,57100000.0
2005-12-30 02:28:00,1.37794,1.37794,1.37779,1.3778,62100000.0
2005-12-30 02:29:00,1.37799,1.37799,1.37765,1.37786,38200000.0
2005-12-30 02:30:00,1.37814,1.37814,1.37792,1.37805,37800000.0
2005-12-30 02:31:00,1.37781,1.37784,1.37765,1.37766,61000000.0
2005-12-30 02:32:00,1.37772,1.37777,1.37752,1.37769,46600000.0
2005-12-30 02:33:00,1.37736,1.37737,1.3772,1.37727,205700000.0
2005-12-30 02:34:00,1.37772,1.37772,1.37752,1.37769,56300000.0
2005-12-30 02:35:00,1.37777,1.37806,1.37757,1.37757,85000001.0
2005-12-30 02:36:00,1.3778,1.37806,1.37779,1.37806,27000000.0
2005-12-30 02:37:00,1.37784,1.37797,1.37783,1.37788,80800000.0
2005-12-30 02:38:00,1.37795,1.37795,1.37778,1.37784,37800000.0
2005-12-30 02:39:00,1.37789,1.37789,1.37768,1.37775,28000000.0
2005-12-30 02:40:00,1.37783,1.37802,1.37778,1.37783,34600000.0
2005-12-30 02:41:00,1.37781,1.37796,1.37779,1.37779,35200000.0
2005-12-30 02:42:00,1.37791,1.378,1.37791,1.37794,27600000.0
2005-12-30 02:43:00,1.3779,1.378,1.37784,1.378,40000000.0
2005-12-30 02:44:00,1.37797,1.37809,1.37787,1.37809,29100000.0
2005-12-30 02:45:00,1.3776,1.3778,1.37754,1.37772,36500000.0
2005-12-30 02:46:00,1.37762,1.37769,1.37747,1.37752,146400000.0
2005-12-30 02:47:00,1.378,1.37817,1.37759,1.378,190400000.0
2005-12-30 02:48:00,1.37816,1.37816,1.37784,1.37798,126100001.0
2005-12-30 02:49:00,1.37783,1.37806,1.37759,1.37766,67200000.0
2005-12-30 02:50:00,1.37792,1.37814,1.37769,1.37808,122100000.0
2005-12-30 02:51:00,1.37738,1.37758,1.37718,1.37758,56000000.0
2005-12-30 02:52:00,1.37786,1.37786,1.37761,1.37769,33800000.0
2005-12-30 02:53:00,1.37781,1.37784,1.37749,1.37764,27800000.0
2005-12-30 02:54:00,1.37801,1.37844,1.37788,1.37833,34000000.0
2005-12-30 02:55:00,1.37833,1.37857,1.37781,1.37781,34000000.0
2005-12-30 02:56:00,1.37774,1.37785,1.37773,1.37775,59200000.0
2005-12-30 02:57:00,1.37782,1.37812,1.37774,1.37812,45300000.0
2005-12-30 02:58:00,1.3781,1.3782,1.37807,1.37807,52300000.0
2005-12-30 02:59:00,1.37795,1.37795,1.37744,1.37754,60600000.0
2005-12-30 03:00:00,1.37758,1.37763,1.37748,1.37756,127400000.0
2005-12-30 03:01:00,1.37752,1.37761,1.37749,1.37759,54800000.0
2005-12-30 03:02:00,1.3776,1.3776,1.37743,1.37756,44200000.0
2005-12-30 03:03:00,1.37749,1.37752,1.37744,1.37752,61000000.0
2005-12-30 03:04:00,1.37754,1.37787,1.37739,1.37751,36200000.0
2005-12-30 03:05:00,1.37747,1.37747,1.37733,1.37738,54600000.0
2005-12-30 03:06:00,1.37717,1.37721,1.37677,1.37677,80300000.0
2005-12-30 03:07:00,1.37674,1.37709,1.37663,1.37709,112500000.0
2005-12-30 03:08:00,1.37709,1.37709,1.37645,1.37645,50200000.0
2005-12-30 03:09:00,1.37675,1.37695,1.3765,1.37695,36200000.0
2005-12-30 03:10:00,1.37641,1.37706,1.37641,1.37706,26800000.0
2005-12-30 03:11:00,1.37678,1.37683,1.37678,1.37682,42200000.0
2005-12-30 03:12:00,1.37712,1.37731,1.37687,1.37722,65100000.0
2005-12-30 03:13:00,1.37678,1.37721,1.37676,1.37716,42200000.0
2005-12-30 03:14:00,1.37708,1.37729,1.37683,1.37725,37400000.0
2005-12-30 03:15:00,1.37711,1.37751,1.37711,1.37737,44600001.0
2005-12-30 03:16:00,1.37728,1.37736,1.37702,1.37728,34400000.0
2005-12-30 03:17:00,1.37733,1.37735,1.37702,1.37726,41000000.0
2005-12-30 03:18:00,1.3771,1.3774,1.37686,1.3774,35600000.0
2005-12-30 03:19:00,1.37742,1.37742,1.37708,1.37719,28600000.0
2005-12-30 03:20:00,1.37629,1.37701,1.37629,1.37701,64500001.0
2005-12-30 03:21:00,1.37676,1.37678,1.37658,1.37658,32600000.0
2005-12-30 03:22:00,1.37657,1.37673,1.37651,1.37662,61900001.0
2005-12-30 03:23:00,1.37665,1.37673,1.3766,1.37665,86300000.0
2005-12-30 03:24:00,1.37667,1.37676,1.37662,1.37667,80000001.0
2005-12-30 03:25:00,1.37708,1.37708,1.37665,1.37671,26800000.0
2005-12-30 03:26:00,1.37663,1.37682,1.37663,1.37677,125500000.0
2005-12-30 03:27:00,1.37676,1.37678,1.3766,1.37671,124300001.0
2005-12-30 03:28:00,1.37656,1.37667,1.37654,1.37664,32800000.0
2005-12-30 03:29:00,1.37678,1.37683,1.37675,1.3768,38200000.0
2005-12-30 03:30:00,1.37684,1.37693,1.37669,1.37693,62600000.0
2005-12-30 03:31:00,1.37693,1.37723,1.37693,1.37723,36100000.0
2005-12-30 03:32:00,1.37716,1.37734,1.37705,1.37719,35400000.0
2005-12-30 03:33:00,1.37696,1.37704,1.37691,1.37704,62300001.0
2005-12-30 03:34:00,1.37739,1.3777,1.37716,1.37727,56800000.0
2005-12-30 03:35:00,1.37742,1.37743,1.37703,1.37708,75800000.0
2005-12-30 03:36:00,1.37709,1.3773,1.37686,1.3772,37800000.0
2005-12-30 03:37:00,1.37707,1.37739,1.3769,1.37739,32600000.0
2005-12-30 03:38:00,1.37741,1.37744,1.37713,1.37721,40800000.0
2005-12-30 03:39:00,1.37691,1.37749,1.37691,1.37749,67100000.0
2005-12-30 03:40:00,1.37751,1.37825,1.3775,1.378,111200000.0
2005-12-30 03:41:00,1.37778,1.37802,1.37778,1.37802,59000000.0
2005-12-30 03:42:00,1.37798,1.37807,1.37794,1.378,99400001.0
2005-12-30 03:43:00,1.37785,1.37799,1.37785,1.37799,37900000.0
2005-12-30 03:44:00,1.37771,1.37806,1.37771,1.37783,24400000.0
2005-12-30 03:45:00,1.37788,1.37803,1.37782,1.37803,48400000.0
2005-12-30 03:46:00,1.37774,1.37778,1.37761,1.37761,43400000.0
2005-12-30 03:47:00,1.37763,1.37776,1.37761,1.37761,40100000.0
2005-12-30 03:48:00,1.37796,1.37806,1.37776,1.37791,33600001.0
2005-12-30 03:49:00,1.37801,1.37801,1.37749,1.37757,49800000.0
2005-12-30 03:50:00,1.37791,1.37812,1.37779,1.3778,104800000.0
2005-12-30 03:51:00,1.37782,1.37789,1.37773,1.37773,35900000.0
2005-12-30 03:52:00,1.37769,1.37769,1.37726,1.37743,132200000.0
2005-12-30 03:53:00,1.37746,1.37761,1.37736,1.37751,67000000.0
2005-12-30 03:54:00,1.37751,1.37796,1.37751,1.37758,33200000.0
2005-12-30 03:55:00,1.37791,1.37796,1.37772,1.37787,39400000.0
2005-12-30 03:56:00,1.37771,1.37784,1.37769,1.37769,13800000.0
2005-12-30 03:57:00,1.37719,1.3773,1.37715,1.37724,148200001.0
2005-12-30 03:58:00,1.37719,1.37797,1.37719,1.37721,226000000.0
2005-12-30 03:59:00,1.37754,1.37782,1.37751,1.37767,178200001.0
2005-12-30 04:00:00,1.37756,1.37756,1.37735,1.37741,88800001.0
2005-12-30 04:01:00,1.37737,1.37757,1.37714,1.37755,139500000.0
2005-12-30 04:02:00,1.37752,1.37764,1.37724,1.37724,142900000.0
2005-12-30 04:03:00,1.37728,1.37728,1.37705,1.37728,113800000.0
2005-12-30 04:04:00,1.37712,1.37718,1.37705,1.37712,148400000.0
2005-12-30 04:05:00,1.37702,1.37765,1.37702,1.3776,229200000.0
2005-12-30 04:06:00,1.37724,1.37788,1.37723,1.37731,118600000.0
2005-12-30 04:07:00,1.37732,1.37734,1.37709,1.37709,123500000.0
2005-12-30 04:08:00,1.37739,1.37744,1.37739,1.37739,9200000.0
2005-12-30 04:09:00,1.37752,1.37759,1.37731,1.37748,28800000.0
2005-12-30 04:10:00,1.37743,1.37743,1.37715,1.37732,119700000.0
2005-12-30 04:11:00,1.37745,1.37765,1.37723,1.37732,42300000.0
2005-12-30 04:12:00,1.37722,1.3773,1.37722,1.37725,103300000.0
2005-12-30 04:13:00,1.37723,1.3774,1.3772,1.37722,72200000.0
2005-12-30 04:14:00,1.37739,1.37753,1.37734,1.37753,74400000.0
2005-12-30 04:15:00,1.37758,1.37784,1.37754,1.37784,77600000.0
2005-12-30 04:16:00,1.37777,1.37812,1.37758,1.37784,80800001.0
2005-12-30 04:17:00,1.37814,1.37897,1.37814,1.37893,42000000.0
2005-12-30 04:18:00,1.37873,1.3789,1.37863,1.37868,105200000.0
2005-12-30 04:19:00,1.37882,1.37892,1.37879,1.37883,65600000.0
2005-12-30 04:20:00,1.37885,1.3791,1.37875,1.37875,172300000.0
2005-12-30 04:21:00,1.37883,1.37913,1.37883,1.37886,47000000.0
2005-12-30 04:22:00,1.37877,1.37934,1.37877,1.37929,55200000.0
2005-12-30 04:23:00,1.37905,1.37905,1.37898,1.37905,38200000.0
2005-12-30 04:24:00,1.37914,1.37961,1.37914,1.3792,139300000.0
2005-12-30 04:25:00,1.37909,1.37951,1.379,1.3794,167400000.0
2005-12-30 04:26:00,1.37946,1.3795,1.37931,1.37931,107900000.0
2005-12-30 04:27:00,1.37919,1.37925,1.37907,1.37909,68000000.0
2005-12-30 04:28:00,1.37908,1.37922,1.37908,1.37909,67400001.0
2005-12-30 04:29:00,1.37908,1.37956,1.37908,1.37948,101300000.0
2005-12-30 04:30:00,1.37919,1.3797,1.37919,1.37946,79300000.0
2005-12-30 04:31:00,1.37943,1.37943,1.37901,1.37921,26800000.0
2005-12-30 04:32:00,1.3794,1.3794,1.37928,1.37932,36300000.0
2005-12-30 04:33:00,1.37934,1.37934,1.37917,1.37924,57900000.0
2005-12-30 04:34:00,1.37916,1.37926,1.37914,1.37918,44200001.0
2005-12-30 04:35:00,1.37906,1.37919,1.37904,1.37904,62100000.0
2005-12-30 04:36:00,1.37927,1.37937,1.37859,1.3792,155500001.0
2005-12-30 04:37:00,1.37914,1.37941,1.37888,1.37921,120700000.0
2005-12-30 04:38:00,1.37924,1.37924,1.37911,1.37919,43400000.0
2005-12-30 04:39:00,1.37905,1.37928,1.37904,1.37914,58000000.0
2005-12-30 04:40:00,1.37913,1.37958,1.37913,1.37958,26800000.0
2005-12-30 04:41:00,1.37954,1.37976,1.37946,1.37976,37400000.0
2005-12-30 04:42:00,1.37963,1.37986,1.37962,1.37983,58500000.0
2005-12-30 04:43:00,1.37971,1.37971,1.37954,1.37961,48600000.0
2005-12-30 04:44:00,1.37966,1.3802,1.37966,1.38013,34000000.0
2005-12-30 04:45:00,1.37998,1.38007,1.37964,1.37988,28200000.0
2005-12-30 04:46:00,1.37964,1.37974,1.37964,1.37966,45400000.0
2005-12-30 04:47:00,1.37988,1.38043,1.37988,1.38018,80400000.0
2005-12-30 04:48:00,1.37979,1.38012,1.37979,1.38012,50100000.0
2005-12-30 04:49:00,1.38001,1.38001,1.37951,1.37962,83400000.0
2005-12-30 04:50:00,1.37999,1.37999,1.37975,1.37983,50700000.0
2005-12-30 04:51:00,1.37952,1.37952,1.37942,1.37942,34100000.0
2005-12-30 04:52:00,1.37956,1.38025,1.37956,1.37982,46200000.0
2005-12-30 04:53:00,1.37966,1.37991,1.37956,1.37966,68500000.0
2005-12-30 04:54:00,1.37941,1.37966,1.37941,1.37941,42600000.0
2005-12-30 04:55:00,1.37973,1.37992,1.37942,1.37992,25400000.0
2005-12-30 04:56:00,1.37975,1.38002,1.37975,1.37988,37400000.0
2005-12-30 04:57:00,1.37963,1.38006,1.37956,1.37956,39800000.0
2005-12-30 04:58:00,1.37945,1.37987,1.37944,1.37972,44600000.0
2005-12-30 04:59:00,1.37953,1.37978,1.37953,1.37953,93800000.0
2005-12-30 05:00:00,1.37988,1.37999,1.37985,1.37992,25800000.0
2005-12-30 05:01:00,1.37978,1.38003,1.37978,1.38003,40200000.0
2005-12-30 05:02:00,1.37993,1.38005,1.37973,1.37993,35400000.0
2005-12-30 05:03:00,1.37973,1.37998,1.37968,1.37975,150600000.0
2005-12-30 05:04:00,1.37975,1.37988,1.37975,1.37988,203800000.0
2005-12-30 05:05:00,1.3799,1.37993,1.3798,1.37987,206500000.0
2005-12-30 05:06:00,1.37991,1.37994,1.37974,1.37983,243900003.0
2005-12-30 05:07:00,1.37968,1.38019,1.37968,1.37978,306700000.0
2005-12-30 05:08:00,1.37997,1.38018,1.37991,1.37992,277700000.0
2005-12-30 05:09:00,1.37994,1.38026,1.37991,1.37994,180800000.0
2005-12-30 05:10:00,1.37988,1.37998,1.37983,1.37997,213800000.0
2005-12-30 05:11:00,1.3799,1.38,1.3798,1.37985,118000000.0
2005-12-30 05:12:00,1.37983,1.37985,1.37969,1.37969,115000000.0
2005-12-30 05:13:00,1.37977,1.38016,1.37977,1.37995,144800001.0
2005-12-30 05:14:00,1.37987,1.38028,1.37987,1.38027,210100000.0
2005-12-30 05:15:00,1.38043,1.38063,1.38034,1.38059,18000000.0
2005-12-30 05:16:00,1.38041,1.38064,1.38016,1.38038,217300001.0
2005-12-30 05:17:00,1.38053,1.38117,1.38053,1.38117,139900000.0
2005-12-30 05:18:00,1.38106,1.38118,1.38075,1.38116,285500001.0
2005-12-30 05:19:00,1.38095,1.38127,1.38071,1.38094,271700000.0
2005-12-30 05:20:00,1.38095,1.38096,1.38052,1.3806,238200000.0
2005-12-30 05:21:00,1.38053,1.38094,1.38047,1.38065,362200002.0
2005-12-30 05:22:00,1.38066,1.38067,1.38049,1.38066,219400000.0
2005-12-30 05:23:00,1.38075,1.3808,1.3805,1.3807,133300000.0
2005-12-30 05:24:00,1.38056,1.38065,1.38053,1.38061,176600000.0
2005-12-30 05:25:00,1.38072,1.3809,1.38044,1.38049,223800001.0
2005-12-30 05:26:00,1.38047,1.38068,1.38038,1.38066,116100000.0
2005-12-30 05:27:00,1.38086,1.38104,1.38063,1.38096,190000001.0
2005-12-30 05:28:00,1.38096,1.381,1.38066,1.38088,292300000.0
2005-12-30 05:29:00,1.38088,1.3809,1.38051,1.38059,233600000.0
2005-12-30 05:30:00,1.38042,1.38056,1.38025,1.38028,168900000.0
2005-12-30 05:31:00,1.38033,1.38071,1.38032,1.38056,68800000.0
2005-12-30 05:32:00,1.38074,1.38093,1.3807,1.38088,160100000.0
2005-12-30 05:33:00,1.3809,1.38106,1.38086,1.38089,190600000.0
2005-12-30 05:34:00,1.38085,1.381,1.3807,1.38073,197600000.0
2005-12-30 05:35:00,1.38102,1.38107,1.38097,1.38104,39400001.0
2005-12-30 05:36:00,1.38086,1.38099,1.38075,1.38076,154900000.0
2005-12-30 05:37:00,1.38066,1.38087,1.38063,1.3807,194800000.0
2005-12-30 05:38:00,1.38069,1.38089,1.38057,1.38081,124300000.0
2005-12-30 05:39:00,1.38087,1.38104,1.38063,1.38085,213500000.0
2005-12-30 05:40:00,1.38068,1.38096,1.3806,1.38076,227400000.0
2005-12-30 05:41:00,1.38055,1.38078,1.38037,1.38039,159400000.0
2005-12-30 05:42:00,1.38029,1.38037,1.3801,1.38021,230000000.0
2005-12-30 05:43:00,1.38012,1.38012,1.37942,1.37955,84800000.0
2005-12-30 05:44:00,1.3795,1.37994,1.37945,1.3798,95400000.0
2005-12-30 05:45:00,1.37991,1.38005,1.37978,1.37981,127800000.0
2005-12-30 05:46:00,1.37993,1.38009,1.37984,1.38004,181700000.0
2005-12-30 05:47:00,1.37992,1.37997,1.37977,1.37994,210200000.0
2005-12-30 05:48:00,1.37977,1.38006,1.37977,1.3798,250900000.0
2005-12-30 05:49:00,1.37997,1.38005,1.37965,1.37989,193000001.0
2005-12-30 05:50:00,1.37986,1.38012,1.3797,1.37979,279300000.0
2005-12-30 05:51:00,1.37986,1.3799,1.37957,1.37957,177800000.0
2005-12-30 05:52:00,1.37952,1.38014,1.37952,1.38014,201200000.0
2005-12-30 05:53:00,1.38016,1.38026,1.38001,1.38001,109600001.0
2005-12-30 05:54:00,1.37988,1.3801,1.37972,1.3799,244800002.0
2005-12-30 05:55:00,1.37987,1.38012,1.37981,1.37981,189200000.0
2005-12-30 05:56:00,1.37979,1.38001,1.37973,1.3798,147300001.0
2005-12-30 05:57:00,1.37977,1.37977,1.3796,1.37961,160800000.0
2005-12-30 05:58:00,1.37977,1.38,1.37971,1.37978,151800000.0
2005-12-30 05:59:00,1.37995,1.38027,1.37984,1.37996,65700000.0
2005-12-30 06:00:00,1.37983,1.37997,1.3797,1.37984,216700000.0
2005-12-30 06:01:00,1.37989,1.38001,1.37981,1.37984,179600000.0
2005-12-30 06:02:00,1.37977,1.37977,1.37938,1.37941,289500001.0
2005-12-30 06:03:00,1.37938,1.37948,1.37931,1.37943,72100000.0
2005-12-30 06:04:00,1.37952,1.3796,1.37937,1.3796,153500000.0
2005-12-30 06:05:00,1.37972,1.38012,1.37972,1.38005,402200000.0
2005-12-30 06:06:00,1.38018,1.38036,1.38018,1.38031,82800000.0
2005-12-30 06:07:00,1.38015,1.3802,1.37984,1.3802,315300000.0
2005-12-30 06:08:00,1.38017,1.3807,1.38017,1.3807,525700002.0
2005-12-30 06:09:00,1.38062,1.38109,1.38062,1.38089,403600000.0
2005-12-30 06:10:00,1.38096,1.38096,1.38054,1.38054,309400001.0
2005-12-30 06:11:00,1.38062,1.38069,1.38051,1.38061,401200000.0
2005-12-30 06:12:00,1.38059,1.38084,1.38054,1.38079,292700000.0
2005-12-30 06:13:00,1.38074,1.38089,1.38049,1.38054,314300000.0
2005-12-30 06:14:00,1.38074,1.38079,1.38049,1.38059,336500000.0
2005-12-30 06:15:00,1.38061,1.3807,1.38053,1.3807,177500000.0
2005-12-30 06:16:00,1.38073,1.38078,1.3806,1.38072,203900000.0
2005-12-30 06:17:00,1.38045,1.38057,1.38037,1.38037,172100001.0
2005-12-30 06:18:00,1.38054,1.38082,1.38054,1.38061,229600001.0
2005-12-30 06:19:00,1.38062,1.38084,1.38062,1.3807,165400001.0
2005-12-30 06:20:00,1.38047,1.38062,1.38037,1.3804,252100000.0
2005-12-30 06:21:00,1.38057,1.381,1.38057,1.381,236400002.0
2005-12-30 06:22:00,1.38105,1.38138,1.38105,1.3811,261600000.0
2005-12-30 06:23:00,1.38093,1.38152,1.38093,1.38152,293800000.0
2005-12-30 06:24:00,1.38143,1.38162,1.3814,1.38148,316600000.0
2005-12-30 06:25:00,1.38142,1.38146,1.38131,1.38139,282800004.0
2005-12-30 06:26:00,1.38146,1.38158,1.38138,1.38154,321600001.0
2005-12-30 06:27:00,1.38149,1.38156,1.38141,1.38151,353600001.0
2005-12-30 06:28:00,1.38149,1.38158,1.38133,1.38141,407700001.0
2005-12-30 06:29:00,1.38138,1.38146,1.3812,1.38121,107400000.0
2005-12-30 06:30:00,1.38124,1.38157,1.38124,1.38153,239800001.0
2005-12-30 06:31:00,1.38182,1.38199,1.38175,1.38178,148400000.0
2005-12-30 06:32:00,1.38173,1.3818,1.38159,1.38168,177100001.0
2005-12-30 06:33:00,1.38184,1.38189,1.38161,1.38165,284100000.0
2005-12-30 06:34:00,1.38157,1.3817,1.38149,1.3817,233800000.0
2005-12-30 06:35:00,1.38156,1.3818,1.38156,1.38178,127000001.0
2005-12-30 06:36:00,1.38184,1.38202,1.38184,1.38194,84800000.0
2005-12-30 06:37:00,1.38194,1.38205,1.38194,1.38204,207400000.0
2005-12-30 06:38:00,1.38193,1.38212,1.38182,1.38185,104400000.0
2005-12-30 06:39:00,1.3817,1.3817,1.38133,1.38142,27400000.0
2005-12-30 06:40:00,1.38138,1.38138,1.38113,1.38123,119100000.0
2005-12-30 06:41:00,1.3812,1.3813,1.38104,1.38116,169100000.0
2005-12-30 06:42:00,1.38114,1.38114,1.38085,1.38097,283900000.0
2005-12-30 06:43:00,1.38107,1.38127,1.38106,1.38121,163700000.0
2005-12-30 06:44:00,1.38119,1.38124,1.38104,1.38116,314000000.0
2005-12-30 06:45:00,1.38121,1.3813,1.38112,1.3813,224200000.0
2005-12-30 06:46:00,1.38122,1.38122,1.38087,1.38087,242800001.0
2005-12-30 06:47:00,1.38093,1.38108,1.38086,1.38104,232700000.0
2005-12-30 06:48:00,1.38094,1.38124,1.38094,1.38112,30100000.0
2005-12-30 06:49:00,1.38105,1.38134,1.38095,1.38103,207400000.0
2005-12-30 06:50:00,1.38105,1.38105,1.38081,1.38087,47000000.0
2005-12-30 06:51:00,1.3812,1.3813,1.381,1.3813,37600000.0
2005-12-30 06:52:00,1.3812,1.38136,1.3812,1.38121,218400000.0
2005-12-30 06:53:00,1.38125,1.38165,1.38125,1.38142,228600001.0
2005-12-30 06:54:00,1.38153,1.38176,1.38144,1.38151,409700001.0
2005-12-30 06:55:00,1.38121,1.38139,1.38106,1.3812,365600000.0
2005-12-30 06:56:00,1.38137,1.38137,1.38127,1.38127,33900000.0
2005-12-30 06:57:00,1.3813,1.38137,1.38129,1.3813,79400000.0
2005-12-30 06:58:00,1.3812,1.3812,1.3809,1.38094,318700001.0
2005-12-30 06:59:00,1.3809,1.38111,1.38083,1.38093,305800000.0
2005-12-30 07:00:00,1.38113,1.38125,1.3811,1.3812,119400001.0
2005-12-30 07:01:00,1.38107,1.38126,1.38107,1.38116,274600000.0
2005-12-30 07:02:00,1.38094,1.38103,1.38078,1.38082,401200001.0
2005-12-30 07:03:00,1.38082,1.38088,1.38055,1.38068,158700000.0
2005-12-30 07:04:00,1.38064,1.38073,1.38053,1.38056,296800000.0
2005-12-30 07:05:00,1.38069,1.3808,1.38063,1.38071,151700000.0
2005-12-30 07:06:00,1.38067,1.38079,1.38057,1.38076,219400001.0
2005-12-30 07:07:00,1.3807,1.38073,1.38053,1.38066,175000000.0
2005-12-30 07:08:00,1.38071,1.38088,1.38061,1.38073,245900000.0
2005-12-30 07:09:00,1.38067,1.38088,1.38057,1.38057,223200001.0
2005-12-30 07:10:00,1.38065,1.38068,1.38048,1.38051,398400000.0
2005-12-30 07:11:00,1.38036,1.38042,1.38023,1.38023,408200001.0
2005-12-30 07:12:00,1.38032,1.38052,1.38028,1.38048,272100000.0
2005-12-30 07:13:00,1.38046,1.38062,1.38038,1.3805,343000004.0
2005-12-30 07:14:00,1.38064,1.38067,1.38043,1.38044,582100001.0
2005-12-30 07:15:00,1.38073,1.38076,1.38047,1.38075,233400000.0
2005-12-30 07:16:00,1.38056,1.38066,1.38051,1.38063,183500002.0
2005-12-30 07:17:00,1.3806,1.38071,1.38047,1.38047,216800000.0
2005-12-30 07:18:00,1.38053,1.38076,1.38048,1.38071,516000001.0
2005-12-30 07:19:00,1.38068,1.38081,1.38053,1.38073,307100000.0
2005-12-30 07:20:00,1.38069,1.38072,1.38043,1.38054,386100000.0
2005-12-30 07:21:00,1.38043,1.38056,1.38036,1.38038,273100000.0
2005-12-30 07:22:00,1.38045,1.38053,1.38029,1.38032,320400000.0
2005-12-30 07:23:00,1.3803,1.38039,1.3801,1.38032,436100001.0
2005-12-30 07:24:00,1.38024,1.38026,1.38009,1.38013,260300000.0
2005-12-30 07:25:00,1.38014,1.38024,1.38002,1.3802,371900000.0
2005-12-30 07:26:00,1.38017,1.38032,1.38007,1.3802,298300000.0
2005-12-30 07:27:00,1.38019,1.38035,1.38006,1.38035,150000000.0
2005-12-30 07:28:00,1.38038,1.3804,1.38028,1.38028,242600000.0
2005-12-30 07:29:00,1.38028,1.38038,1.38013,1.38013,222900002.0
2005-12-30 07:30:00,1.38018,1.38033,1.38013,1.38025,509700000.0
2005-12-30 07:31:00,1.38018,1.38037,1.38016,1.38023,268200001.0
2005-12-30 07:32:00,1.38019,1.38029,1.38001,1.38009,433000001.0
2005-12-30 07:33:00,1.37988,1.38012,1.37983,1.37998,449500002.0
2005-12-30 07:34:00,1.37996,1.38003,1.37979,1.37985,276100001.0
2005-12-30 07:35:00,1.37979,1.37995,1.37973,1.37975,239800000.0
2005-12-30 07:36:00,1.37974,1.37982,1.37954,1.37968,388900002.0
2005-12-30 07:37:00,1.37974,1.37986,1.37955,1.37976,181300000.0
2005-12-30 07:38:00,1.37964,1.37992,1.37964,1.37977,19400000.0
2005-12-30 07:39:00,1.37961,1.3799,1.37958,1.3799,331000000.0
2005-12-30 07:40:00,1.37997,1.38022,1.37994,1.3801,307000000.0
2005-12-30 07:41:00,1.38008,1.38032,1.37996,1.38005,678100001.0
2005-12-30 07:42:00,1.37993,1.37993,1.37975,1.37988,334400001.0
2005-12-30 07:43:00,1.37993,1.38017,1.37985,1.38005,213400000.0
2005-12-30 07:44:00,1.38011,1.38026,1.38006,1.38016,349300001.0
2005-12-30 07:45:00,1.38019,1.38023,1.37997,1.38,388800002.0
2005-12-30 07:46:00,1.38,1.3801,1.3799,1.37997,383500000.0
2005-12-30 07:47:00,1.38011,1.38049,1.38001,1.38008,662200001.0
2005-12-30 07:48:00,1.38007,1.38027,1.38002,1.38007,757500001.0
2005-12-30 07:49:00,1.38018,1.38028,1.37999,1.38011,707400002.0
2005-12-30 07:50:00,1.38013,1.38028,1.38001,1.38011,656700002.0
2005-12-30 07:51:00,1.38026,1.3803,1.38002,1.38024,616400002.0
2005-12-30 07:52:00,1.38019,1.38024,1.38,1.38017,432300000.0
2005-12-30 07:53:00,1.38005,1.38028,1.3799,1.38012,579400001.0
2005-12-30 07:54:00,1.3801,1.38043,1.38008,1.38026,378300001.0
2005-12-30 07:55:00,1.38012,1.3803,1.38007,1.38014,370900001.0
2005-12-30 07:56:00,1.3801,1.38031,1.37997,1.38015,665500001.0
2005-12-30 07:57:00,1.38017,1.38037,1.38005,1.38015,634700003.0
2005-12-30 07:58:00,1.38015,1.38015,1.3799,1.37991,675700001.0
2005-12-30 07:59:00,1.37997,1.38013,1.37987,1.37993,473100001.0
2005-12-30 08:00:00,1.37992,1.37996,1.37965,1.37986,419800001.0
2005-12-30 08:01:00,1.3796,1.38005,1.37956,1.37977,429000000.0
2005-12-30 08:02:00,1.37993,1.38044,1.37972,1.38019,225900001.0
2005-12-30 08:03:00,1.38015,1.38016,1.37973,1.38014,420500000.0
2005-12-30 08:04:00,1.38021,1.38037,1.38003,1.38029,408800001.0
2005-12-30 08:05:00,1.38029,1.38029,1.38,1.38004,289700001.0
2005-12-30 08:06:00,1.38035,1.38035,1.3799,1.38015,744800002.0
2005-12-30 08:07:00,1.38009,1.38034,1.37997,1.38011,529600000.0
2005-12-30 08:08:00,1.38029,1.38039,1.38022,1.38034,428100000.0
2005-12-30 08:09:00,1.38031,1.38043,1.38009,1.3802,487700000.0
2005-12-30 08:10:00,1.38022,1.38037,1.38002,1.38035,527400000.0
2005-12-30 08:11:00,1.38026,1.3805,1.38016,1.38022,242900001.0
2005-12-30 08:12:00,1.38015,1.38036,1.38007,1.38029,449900000.0
2005-12-30 08:13:00,1.38028,1.38036,1.38011,1.38013,192900000.0
2005-12-30 08:14:00,1.37993,1.38011,1.37993,1.38005,102200001.0
2005-12-30 08:15:00,1.38,1.38015,1.37995,1.38007,300900002.0
2005-12-30 08:16:00,1.38004,1.38013,1.37989,1.37993,219700000.0
2005-12-30 08:17:00,1.38009,1.3803,1.38003,1.38014,289300000.0
2005-12-30 08:18:00,1.38026,1.38051,1.38026,1.38041,255600004.0
2005-12-30 08:19:00,1.38026,1.38032,1.38012,1.38014,267600000.0
2005-12-30 08:20:00,1.38024,1.38043,1.38018,1.38021,284800000.0
2005-12-30 08:21:00,1.38022,1.38042,1.38012,1.38029,548500003.0
2005-12-30 08:22:00,1.38024,1.38033,1.38013,1.38027,337100000.0
2005-12-30 08:23:00,1.38027,1.3804,1.38023,1.38027,292300002.0
2005-12-30 08:24:00,1.38029,1.38063,1.38027,1.38061,462100001.0
2005-12-30 08:25:00,1.38046,1.38046,1.38017,1.38017,656700005.0
2005-12-30 08:26:00,1.38023,1.38063,1.38023,1.38057,322400000.0
2005-12-30 08:27:00,1.38071,1.38092,1.38063,1.38076,306900000.0
2005-12-30 08:28:00,1.38082,1.38099,1.38074,1.38083,581900002.0
2005-12-30 08:29:00,1.38088,1.38135,1.38088,1.3812,434500000.0
2005-12-30 08:30:00,1.38124,1.38155,1.3812,1.38132,421300000.0
2005-12-30 08:31:00,1.3812,1.38158,1.38116,1.38158,279800002.0
2005-12-30 08:32:00,1.38179,1.38183,1.38141,1.38143,256200000.0
2005-12-30 08:33:00,1.38134,1.38139,1.38125,1.38127,190200000.0
2005-12-30 08:34:00,1.38129,1.38152,1.38112,1.38123,640900001.0
2005-12-30 08:35:00,1.38141,1.38162,1.38132,1.38132,489600001.0
2005-12-30 08:36:00,1.38126,1.38157,1.38121,1.3814,380600000.0
2005-12-30 08:37:00,1.38141,1.38167,1.38138,1.38165,331900001.0
2005-12-30 08:38:00,1.38167,1.38186,1.38154,1.38178,320200001.0
2005-12-30 08:39:00,1.38188,1.38203,1.38169,1.38175,625200003.0
2005-12-30 08:40:00,1.3815,1.38196,1.3815,1.38156,296400000.0
2005-12-30 08:41:00,1.38179,1.38209,1.38161,1.38184,473500000.0
2005-12-30 08:42:00,1.38189,1.38197,1.38163,1.38163,486700001.0
2005-12-30 08:43:00,1.38177,1.38214,1.38177,1.3818,283300002.0
2005-12-30 08:44:00,1.38198,1.38209,1.38183,1.38205,499300001.0
2005-12-30 08:45:00,1.38205,1.38217,1.38177,1.38184,625500001.0
2005-12-30 08:46:00,1.38193,1.38204,1.38169,1.38184,768800004.0
2005-12-30 08:47:00,1.38206,1.38206,1.38178,1.38189,552900000.0
2005-12-30 08:48:00,1.38191,1.38224,1.38184,1.38201,355200002.0
2005-12-30 08:49:00,1.38192,1.38221,1.3819,1.38214,452800000.0
2005-12-30 08:50:00,1.38221,1.38226,1.38192,1.3822,512900000.0
2005-12-30 08:51:00,1.38217,1.38235,1.38182,1.38187,514700002.0
2005-12-30 08:52:00,1.3821,1.38238,1.38197,1.38197,650400004.0
2005-12-30 08:53:00,1.38205,1.3821,1.38172,1.3819,478400000.0
2005-12-30 08:54:00,1.38189,1.38212,1.38185,1.38202,683200001.0
2005-12-30 08:55:00,1.38222,1.38222,1.38187,1.38208,565600000.0
2005-12-30 08:56:00,1.38183,1.38203,1.38173,1.38183,570700001.0
2005-12-30 08:57:00,1.38194,1.38225,1.38181,1.3821,474600000.0
2005-12-30 08:58:00,1.38193,1.38208,1.38171,1.38176,504200001.0
2005-12-30 08:59:00,1.38183,1.38198,1.38175,1.38175,356900001.0
2005-12-30 09:00:00,1.38184,1.38198,1.38163,1.38183,488900001.0
2005-12-30 09:01:00,1.38181,1.38197,1.38167,1.38183,345300000.0
2005-12-30 09:02:00,1.38176,1.38215,1.38162,1.38166,705100003.0
2005-12-30 09:03:00,1.38157,1.38179,1.38152,1.38166,646000003.0
2005-12-30 09:04:00,1.38187,1.38202,1.38166,1.38185,683500002.0
2005-12-30 09:05:00,1.38179,1.38198,1.38174,1.38182,687800002.0
2005-12-30 09:06:00,1.38169,1.38195,1.38157,1.38189,577600003.0
2005-12-30 09:07:00,1.38196,1.38213,1.38192,1.38209,333300000.0
2005-12-30 09:08:00,1.3821,1.38215,1.38197,1.38198,268600000.0
2005-12-30 09:09:00,1.382,1.38214,1.38191,1.38206,317700003.0
2005-12-30 09:10:00,1.38208,1.38228,1.38193,1.38193,318200000.0
2005-12-30 09:11:00,1.38183,1.38218,1.38178,1.38189,623300001.0
2005-12-30 09:12:00,1.382,1.38233,1.38193,1.38193,477700001.0
2005-12-30 09:13:00,1.38189,1.38208,1.38181,1.38189,456300001.0
2005-12-30 09:14:00,1.38181,1.38207,1.38175,1.38207,296400000.0
2005-12-30 09:15:00,1.38212,1.38212,1.38189,1.38206,452100001.0
2005-12-30 09:16:00,1.38191,1.38206,1.38183,1.38198,550200003.0
2005-12-30 09:17:00,1.38181,1.38199,1.38176,1.38189,559900003.0
2005-12-30 09:18:00,1.38181,1.38183,1.38149,1.3816,223700002.0
2005-12-30 09:19:00,1.38155,1.38178,1.38142,1.38148,552500001.0
2005-12-30 09:20:00,1.38101,1.38115,1.38087,1.38088,284800000.0
2005-12-30 09:21:00,1.38094,1.38107,1.38085,1.38105,358200000.0
2005-12-30 09:22:00,1.38102,1.38109,1.38087,1.38087,338300000.0
2005-12-30 09:23:00,1.38089,1.38104,1.38081,1.38099,410800002.0
2005-12-30 09:24:00,1.38093,1.38093,1.38055,1.38079,320300001.0
2005-12-30 09:25:00,1.38085,1.38091,1.38074,1.38091,425900000.0
2005-12-30 09:26:00,1.38079,1.38089,1.3806,1.38061,498900000.0
2005-12-30 09:27:00,1.38045,1.38073,1.38045,1.38066,340300000.0
2005-12-30 09:28:00,1.38073,1.38104,1.38072,1.381,487900002.0
2005-12-30 09:29:00,1.38116,1.38167,1.38116,1.38162,418800000.0
2005-12-30 09:30:00,1.38159,1.38178,1.38147,1.38158,676400001.0
2005-12-30 09:31:00,1.38151,1.38186,1.38145,1.38152,425900000.0
2005-12-30 09:32:00,1.38148,1.38154,1.38127,1.3813,406100002.0
2005-12-30 09:33:00,1.3812,1.3812,1.38099,1.38104,312500001.0
2005-12-30 09:34:00,1.38106,1.38106,1.3808,1.3808,421300000.0
2005-12-30 09:35:00,1.3807,1.38095,1.38047,1.38049,272400000.0
2005-12-30 09:36:00,1.38056,1.38094,1.38046,1.38077,413000001.0
2005-12-30 09:37:00,1.38089,1.38102,1.38076,1.38095,470700001.0
2005-12-30 09:38:00,1.38081,1.38102,1.38073,1.38075,417200001.0
2005-12-30 09:39:00,1.38077,1.38085,1.38063,1.38065,402500000.0
2005-12-30 09:40:00,1.38063,1.3808,1.38059,1.38074,430200001.0
2005-12-30 09:41:00,1.38082,1.38088,1.38069,1.3807,438000000.0
2005-12-30 09:42:00,1.38042,1.38045,1.37987,1.37987,515100003.0
2005-12-30 09:43:00,1.37988,1.37991,1.37969,1.37972,306800003.0
2005-12-30 09:44:00,1.37959,1.37991,1.37954,1.37965,445900002.0
2005-12-30 09:45:00,1.37992,1.3807,1.37992,1.3807,573300002.0
2005-12-30 09:46:00,1.38081,1.38092,1.38074,1.38076,290500001.0
2005-12-30 09:47:00,1.38069,1.38069,1.37961,1.37987,417100003.0
2005-12-30 09:48:00,1.37964,1.37998,1.37964,1.37981,315800001.0
2005-12-30 09:49:00,1.37984,1.38009,1.37955,1.37988,565900001.0
2005-12-30 09:50:00,1.37978,1.38005,1.37976,1.37998,514300003.0
2005-12-30 09:51:00,1.38013,1.3803,1.38007,1.38014,553700002.0
2005-12-30 09:52:00,1.38008,1.38008,1.37962,1.37962,481100002.0
2005-12-30 09:53:00,1.37951,1.37977,1.37951,1.37971,361000003.0
2005-12-30 09:54:00,1.37959,1.37981,1.37937,1.37945,496500000.0
2005-12-30 09:55:00,1.37935,1.37953,1.3792,1.37944,618800003.0
2005-12-30 09:56:00,1.37944,1.37957,1.37941,1.37953,358500000.0
2005-12-30 09:57:00,1.37964,1.37983,1.37953,1.37953,572600002.0
2005-12-30 09:58:00,1.37951,1.37955,1.37917,1.37918,820900003.0
2005-12-30 09:59:00,1.37942,1.37959,1.37925,1.37958,647200000.0
2005-12-30 10:00:00,1.3796,1.37994,1.3796,1.3798,291300001.0
2005-12-30 10:01:00,1.37983,1.37999,1.37951,1.37962,627600000.0
2005-12-30 10:02:00,1.3794,1.37948,1.3791,1.37938,654900004.0
2005-12-30 10:03:00,1.37933,1.37969,1.37919,1.37943,391000002.0
2005-12-30 10:04:00,1.37931,1.37936,1.37896,1.37913,419200000.0
2005-12-30 10:05:00,1.3788,1.37896,1.37869,1.37875,373200001.0
2005-12-30 10:06:00,1.37879,1.37899,1.37872,1.37899,511200002.0
2005-12-30 10:07:00,1.37886,1.37913,1.37881,1.37889,509700001.0
2005-12-30 10:08:00,1.37877,1.37895,1.37871,1.37874,482300000.0
2005-12-30 10:09:00,1.37881,1.37884,1.37856,1.37881,483000001.0
2005-12-30 10:10:00,1.37879,1.37892,1.37876,1.37881,380800000.0
2005-12-30 10:11:00,1.37892,1.37895,1.37867,1.37888,393000001.0
2005-12-30 10:12:00,1.37874,1.37887,1.37863,1.37877,520900004.0
2005-12-30 10:13:00,1.37881,1.37884,1.37866,1.37876,481900000.0
2005-12-30 10:14:00,1.3785,1.37855,1.37826,1.37842,536200000.0
2005-12-30 10:15:00,1.37856,1.37856,1.37835,1.37844,376800001.0
2005-12-30 10:16:00,1.37854,1.37861,1.37833,1.37833,411500003.0
2005-12-30 10:17:00,1.37842,1.37864,1.37825,1.37837,298900000.0
2005-12-30 10:18:00,1.37823,1.37838,1.37818,1.37826,468600002.0
2005-12-30 10:19:00,1.37837,1.37853,1.37823,1.37845,315300001.0
2005-12-30 10:20:00,1.37854,1.37872,1.3785,1.37858,475000001.0
2005-12-30 10:21:00,1.37853,1.3787,1.37845,1.37853,389200000.0
2005-12-30 10:22:00,1.37843,1.37858,1.37822,1.37822,333100001.0
2005-12-30 10:23:00,1.37802,1.37828,1.37788,1.378,515900002.0
2005-12-30 10:24:00,1.378,1.37802,1.3778,1.37792,422000001.0
2005-12-30 10:25:00,1.37789,1.37793,1.37764,1.37792,437900002.0
2005-12-30 10:26:00,1.37796,1.37822,1.37788,1.37817,512800001.0
2005-12-30 10:27:00,1.37819,1.37821,1.37794,1.37797,498700003.0
2005-12-30 10:28:00,1.37795,1.37813,1.37791,1.37812,674300000.0
2005-12-30 10:29:00,1.37815,1.37819,1.37787,1.37791,484400001.0
2005-12-30 10:30:00,1.37798,1.37811,1.37775,1.37799,666200001.0
2005-12-30 10:31:00,1.37753,1.37787,1.37746,1.37747,516200001.0
2005-12-30 10:32:00,1.37741,1.37769,1.37729,1.37732,518200002.0
2005-12-30 10:33:00,1.37756,1.37801,1.37753,1.37786,478600001.0
2005-12-30 10:34:00,1.37789,1.37798,1.37771,1.3779,371400000.0
2005-12-30 10:35:00,1.37779,1.37807,1.37772,1.37791,486900000.0
2005-12-30 10:36:00,1.37791,1.37807,1.37775,1.37794,510100000.0
2005-12-30 10:37:00,1.378,1.378,1.37769,1.37779,559300001.0
2005-12-30 10:38:00,1.37765,1.37779,1.37751,1.37754,410300000.0
2005-12-30 10:39:00,1.37761,1.37785,1.37753,1.37775,418400000.0
2005-12-30 10:40:00,1.37765,1.37781,1.37707,1.37724,370500004.0
2005-12-30 10:41:00,1.37709,1.37709,1.37642,1.3766,624300000.0
2005-12-30 10:42:00,1.37657,1.37673,1.37643,1.37662,445200003.0
2005-12-30 10:43:00,1.37666,1.37675,1.37642,1.37652,502400004.0
2005-12-30 10:44:00,1.37664,1.37666,1.3762,1.37629,517500000.0
2005-12-30 10:45:00,1.37631,1.37647,1.37619,1.37634,551900001.0
2005-12-30 10:46:00,1.37618,1.37635,1.37609,1.37624,314700001.0
2005-12-30 10:47:00,1.37627,1.37654,1.37624,1.37639,373600001.0
2005-12-30 10:48:00,1.37645,1.37656,1.37633,1.37642,509500001.0
2005-12-30 10:49:00,1.37646,1.37679,1.37646,1.37664,448200004.0
2005-12-30 10:50:00,1.37666,1.37688,1.37647,1.37677,527500000.0
2005-12-30 10:51:00,1.37659,1.37688,1.37654,1.37662,434300000.0
2005-12-30 10:52:00,1.37654,1.37658,1.37635,1.3765,296700000.0
2005-12-30 10:53:00,1.37645,1.37665,1.37642,1.37653,363000000.0
2005-12-30 10:54:00,1.37661,1.37684,1.37659,1.37675,410000001.0
2005-12-30 10:55:00,1.37672,1.37686,1.37647,1.37659,501700001.0
2005-12-30 10:56:00,1.37671,1.37719,1.37651,1.377,480000000.0
2005-12-30 10:57:00,1.37695,1.37695,1.37612,1.37612,348700000.0
2005-12-30 10:58:00,1.37616,1.37662,1.37601,1.37614,411200000.0
2005-12-30 10:59:00,1.37603,1.37698,1.37603,1.37698,913800001.0
2005-12-30 11:00:00,1.37712,1.37713,1.37685,1.37692,463200002.0
2005-12-30 11:01:00,1.37675,1.37705,1.37671,1.37673,588000002.0
2005-12-30 11:02:00,1.37674,1.37688,1.37647,1.37648,536200001.0
2005-12-30 11:03:00,1.37642,1.37661,1.37619,1.37633,268200000.0
2005-12-30 11:04:00,1.37631,1.37638,1.37591,1.37622,610700001.0
2005-12-30 11:05:00,1.37644,1.37653,1.37614,1.37637,491500001.0
2005-12-30 11:06:00,1.37643,1.37648,1.37613,1.37622,688600005.0
2005-12-30 11:07:00,1.37611,1.37632,1.376,1.37604,292900000.0
2005-12-30 11:08:00,1.37606,1.37606,1.37576,1.37584,345600000.0
2005-12-30 11:09:00,1.37566,1.37607,1.37566,1.37578,436700002.0
2005-12-30 11:10:00,1.3758,1.37583,1.37544,1.37544,466400001.0
2005-12-30 11:11:00,1.3752,1.37552,1.37507,1.37518,579700001.0
2005-12-30 11:12:00,1.37499,1.37523,1.37485,1.37502,570700002.0
2005-12-30 11:13:00,1.37492,1.37492,1.37439,1.3744,331600000.0
2005-12-30 11:14:00,1.37425,1.37449,1.37419,1.37429,470700001.0
2005-12-30 11:15:00,1.37432,1.37459,1.37425,1.37429,496800000.0
2005-12-30 11:16:00,1.37441,1.37456,1.37427,1.37435,405900001.0
2005-12-30 11:17:00,1.37433,1.37445,1.37396,1.37413,420300001.0
2005-12-30 11:18:00,1.37413,1.37443,1.37402,1.37413,354600000.0
2005-12-30 11:19:00,1.37409,1.37426,1.3739,1.37395,378100000.0
2005-12-30 11:20:00,1.37398,1.37442,1.37398,1.37426,675100000.0
2005-12-30 11:21:00,1.37443,1.37471,1.3743,1.3745,535700001.0
2005-12-30 11:22:00,1.37426,1.37448,1.37399,1.37434,597400000.0
2005-12-30 11:23:00,1.37429,1.37429,1.37375,1.37375,522300002.0
2005-12-30 11:24:00,1.3737,1.37396,1.37361,1.37372,420100000.0
2005-12-30 11:25:00,1.37386,1.37386,1.37349,1.37361,406300001.0
2005-12-30 11:26:00,1.37359,1.37369,1.37338,1.37353,511800002.0
2005-12-30 11:27:00,1.37358,1.37375,1.37333,1.37338,585300002.0
2005-12-30 11:28:00,1.37339,1.3735,1.3731,1.37331,387100002.0
2005-12-30 11:29:00,1.37321,1.37346,1.37313,1.37344,528100001.0
2005-12-30 11:30:00,1.3734,1.3734,1.37294,1.37297,438100001.0
2005-12-30 11:31:00,1.37282,1.37338,1.37282,1.37333,571000001.0
2005-12-30 11:32:00,1.37316,1.37317,1.37278,1.37294,432800000.0
2005-12-30 11:33:00,1.37299,1.3731,1.37283,1.37283,583800000.0
2005-12-30 11:34:00,1.37286,1.37316,1.37276,1.37286,636900003.0
2005-12-30 11:35:00,1.37304,1.37329,1.37294,1.3732,512000000.0
2005-12-30 11:36:00,1.37321,1.37367,1.37321,1.37367,484500002.0
2005-12-30 11:37:00,1.3737,1.3738,1.37341,1.37345,498400001.0
2005-12-30 11:38:00,1.3734,1.3736,1.37335,1.37341,595800001.0
2005-12-30 11:39:00,1.37347,1.37352,1.37312,1.3732,705000001.0
2005-12-30 11:40:00,1.37326,1.37356,1.37322,1.37356,676400000.0
2005-12-30 11:41:00,1.3735,1.37375,1.3733,1.37353,680300002.0
2005-12-30 11:42:00,1.37357,1.37393,1.37341,1.37365,578400001.0
2005-12-30 11:43:00,1.37368,1.37388,1.37365,1.37366,558600000.0
2005-12-30 11:44:00,1.37383,1.37401,1.37369,1.37375,582500000.0
2005-12-30 11:45:00,1.37392,1.37407,1.37375,1.37399,566300001.0
2005-12-30 11:46:00,1.37414,1.37459,1.37414,1.37433,474200001.0
2005-12-30 11:47:00,1.37424,1.37454,1.37416,1.3744,521000004.0
2005-12-30 11:48:00,1.37433,1.37439,1.3738,1.37383,596000003.0
2005-12-30 11:49:00,1.37394,1.37406,1.37366,1.37366,450600003.0
2005-12-30 11:50:00,1.37366,1.3738,1.3735,1.37361,385500000.0
2005-12-30 11:51:00,1.37358,1.37381,1.37347,1.37347,223300002.0
2005-12-30 11:52:00,1.37339,1.37364,1.37339,1.37342,226300001.0
2005-12-30 11:53:00,1.37332,1.37352,1.37332,1.37342,191300000.0
2005-12-30 11:54:00,1.37345,1.37364,1.37336,1.37346,386600001.0
2005-12-30 11:55:00,1.37355,1.37363,1.37322,1.37333,432500000.0
2005-12-30 11:56:00,1.3735,1.37362,1.37319,1.37333,460200001.0
2005-12-30 11:57:00,1.37334,1.37351,1.37317,1.37337,556700003.0
2005-12-30 11:58:00,1.37343,1.37352,1.37319,1.3733,473600002.0
2005-12-30 11:59:00,1.37342,1.37354,1.37304,1.37319,473900001.0
2005-12-30 12:00:00,1.37331,1.37368,1.37323,1.37368,489200000.0
2005-12-30 12:01:00,1.37363,1.37387,1.37343,1.37343,420100000.0
2005-12-30 12:02:00,1.37343,1.3736,1.37339,1.37349,359000000.0
2005-12-30 12:03:00,1.37381,1.37396,1.37371,1.37391,376300001.0
2005-12-30 12:04:00,1.37374,1.37378,1.37352,1.37364,390100000.0
2005-12-30 12:05:00,1.37363,1.37363,1.37323,1.37324,374100001.0
2005-12-30 12:06:00,1.37316,1.37342,1.37306,1.37312,378500000.0
2005-12-30 12:07:00,1.37329,1.3738,1.37322,1.3738,341300000.0
2005-12-30 12:08:00,1.37403,1.37437,1.37394,1.37428,482500002.0
2005-12-30 12:09:00,1.37441,1.37452,1.37426,1.37444,437500001.0
2005-12-30 12:10:00,1.37445,1.37507,1.37445,1.37507,325300001.0
2005-12-30 12:11:00,1.37514,1.37522,1.37491,1.37503,231700001.0
2005-12-30 12:12:00,1.37506,1.37519,1.37502,1.37518,251300002.0
2005-12-30 12:13:00,1.37522,1.37544,1.3752,1.37544,531400000.0
2005-12-30 12:14:00,1.37547,1.3756,1.37527,1.37558,602300000.0
2005-12-30 12:15:00,1.37549,1.37565,1.37542,1.37546,312700001.0
2005-12-30 12:16:00,1.37537,1.37549,1.37527,1.37538,383400000.0
2005-12-30 12:17:00,1.37531,1.37532,1.3752,1.3753,212100001.0
2005-12-30 12:18:00,1.37532,1.37584,1.37532,1.37583,300200001.0
2005-12-30 12:19:00,1.37576,1.37576,1.37545,1.37553,436400000.0
2005-12-30 12:20:00,1.37554,1.37573,1.37547,1.37557,420700000.0
2005-12-30 12:21:00,1.37547,1.37547,1.37453,1.37479,415300001.0
2005-12-30 12:22:00,1.37461,1.37482,1.3746,1.37478,305200001.0
2005-12-30 12:23:00,1.37482,1.37566,1.37482,1.37548,377800000.0
2005-12-30 12:24:00,1.37536,1.37564,1.37532,1.37537,617000000.0
2005-12-30 12:25:00,1.37567,1.3758,1.37552,1.37562,403700000.0
2005-12-30 12:26:00,1.37558,1.37583,1.37553,1.37583,542300003.0
2005-12-30 12:27:00,1.37583,1.37591,1.37566,1.37569,403400000.0
2005-12-30 12:28:00,1.37565,1.37585,1.37543,1.37557,512200000.0
2005-12-30 12:29:00,1.37549,1.37582,1.37548,1.37579,740000004.0
2005-12-30 12:30:00,1.37591,1.37608,1.37567,1.37594,569200000.0
2005-12-30 12:31:00,1.37593,1.37593,1.3755,1.37566,707000002.0
2005-12-30 12:32:00,1.37562,1.37581,1.37551,1.37563,615800000.0
2005-12-30 12:33:00,1.37582,1.37596,1.37568,1.37586,50200000.0
2005-12-30 12:34:00,1.37578,1.37599,1.37558,1.37569,597500000.0
2005-12-30 12:35:00,1.37582,1.37582,1.37552,1.37573,569400001.0
2005-12-30 12:36:00,1.37581,1.37594,1.3756,1.3756,425500002.0
2005-12-30 12:37:00,1.37563,1.37563,1.37538,1.37548,522400001.0
2005-12-30 12:38:00,1.37566,1.3759,1.37558,1.37566,625700001.0
2005-12-30 12:39:00,1.37585,1.37605,1.37578,1.37601,430900001.0
2005-12-30 12:40:00,1.37581,1.37598,1.3756,1.37561,558800002.0
2005-12-30 12:41:00,1.37551,1.37572,1.37548,1.37554,277000002.0
2005-12-30 12:42:00,1.37546,1.37563,1.37537,1.37556,347500001.0
2005-12-30 12:43:00,1.37541,1.37571,1.37541,1.37563,432400000.0
2005-12-30 12:44:00,1.37552,1.37558,1.37526,1.37541,382400000.0
2005-12-30 12:45:00,1.3754,1.37541,1.37506,1.37533,450600002.0
2005-12-30 12:46:00,1.37519,1.3753,1.37512,1.37521,384700000.0
2005-12-30 12:47:00,1.37517,1.37527,1.37502,1.37505,408300001.0
2005-12-30 12:48:00,1.37501,1.37516,1.3749,1.37497,436900001.0
2005-12-30 12:49:00,1.37501,1.37501,1.37465,1.37471,498200001.0
2005-12-30 12:50:00,1.37489,1.37511,1.37475,1.37475,517000001.0
2005-12-30 12:51:00,1.37474,1.37515,1.37474,1.37504,405600002.0
2005-12-30 12:52:00,1.37497,1.37517,1.37489,1.37504,350000000.0
2005-12-30 12:53:00,1.37505,1.37523,1.37501,1.37513,226800000.0
2005-12-30 12:54:00,1.37509,1.37522,1.37499,1.37506,452100000.0
2005-12-30 12:55:00,1.37508,1.3753,1.37498,1.3751,423900000.0
2005-12-30 12:56:00,1.37514,1.37518,1.37492,1.375,516800002.0
2005-12-30 12:57:00,1.37511,1.37518,1.37479,1.37489,556400001.0
2005-12-30 12:58:00,1.37507,1.37539,1.37501,1.37533,405400003.0
2005-12-30 12:59:00,1.37536,1.37549,1.37514,1.37521,726600002.0
2005-12-30 13:00:00,1.3754,1.37557,1.37533,1.37547,205900000.0
2005-12-30 13:01:00,1.37543,1.3756,1.37531,1.3755,293200000.0
2005-12-30 13:02:00,1.37542,1.37584,1.37542,1.37578,392100000.0
2005-12-30 13:03:00,1.37581,1.37597,1.37569,1.37582,402600001.0
2005-12-30 13:04:00,1.37591,1.37604,1.37585,1.37588,250500000.0
2005-12-30 13:05:00,1.37589,1.37607,1.37584,1.37584,145100000.0
2005-12-30 13:06:00,1.37593,1.37612,1.3756,1.37574,406300000.0
2005-12-30 13:07:00,1.37567,1.37595,1.37557,1.37588,324500001.0
2005-12-30 13:08:00,1.37601,1.37611,1.37594,1.37602,175000000.0
2005-12-30 13:09:00,1.376,1.37616,1.37567,1.37571,300100000.0
2005-12-30 13:10:00,1.37572,1.37572,1.37537,1.37537,135200000.0
2005-12-30 13:11:00,1.3751,1.37533,1.37498,1.37515,347200000.0
2005-12-30 13:12:00,1.37546,1.3756,1.37542,1.3756,304100000.0
2005-12-30 13:13:00,1.37567,1.37591,1.37565,1.37583,330600001.0
2005-12-30 13:14:00,1.3758,1.37585,1.37564,1.37582,354000002.0
2005-12-30 13:15:00,1.37572,1.3762,1.37562,1.3762,351900000.0
2005-12-30 13:16:00,1.3763,1.37661,1.37617,1.37643,137900002.0
2005-12-30 13:17:00,1.37647,1.37647,1.37618,1.37618,133500000.0
2005-12-30 13:18:00,1.37602,1.37637,1.37602,1.37618,336500002.0
2005-12-30 13:19:00,1.37608,1.37633,1.37595,1.37618,321400000.0
2005-12-30 13:20:00,1.37627,1.37632,1.37607,1.3762,196900002.0
2005-12-30 13:21:00,1.37617,1.37665,1.37617,1.37648,169200000.0
2005-12-30 13:22:00,1.37671,1.37686,1.37664,1.37686,199100001.0
2005-12-30 13:23:00,1.37687,1.37714,1.37683,1.37714,257500000.0
2005-12-30 13:24:00,1.37726,1.37743,1.37719,1.37737,234900000.0
2005-12-30 13:25:00,1.37745,1.37747,1.37689,1.37699,136700000.0
2005-12-30 13:26:00,1.37705,1.37759,1.37705,1.37705,222200000.0
2005-12-30 13:27:00,1.37697,1.37707,1.37687,1.37691,318800000.0
2005-12-30 13:28:00,1.37693,1.37718,1.37686,1.37711,486600000.0
2005-12-30 13:29:00,1.37696,1.37701,1.37664,1.37669,630500000.0
2005-12-30 13:30:00,1.3766,1.3766,1.37567,1.37567,505100001.0
2005-12-30 13:31:00,1.37545,1.3757,1.37533,1.37552,543200000.0
2005-12-30 13:32:00,1.37544,1.37572,1.37544,1.37566,200300000.0
2005-12-30 13:33:00,1.37559,1.37569,1.37544,1.37544,432700002.0
2005-12-30 13:34:00,1.3754,1.37552,1.37527,1.37537,270800000.0
2005-12-30 13:35:00,1.37527,1.37547,1.37507,1.37539,395800000.0
2005-12-30 13:36:00,1.37531,1.37533,1.37478,1.37508,536700002.0
2005-12-30 13:37:00,1.37502,1.3752,1.37493,1.37499,472600002.0
2005-12-30 13:38:00,1.37487,1.37487,1.37433,1.37447,386100000.0
2005-12-30 13:39:00,1.37452,1.37479,1.37446,1.37459,259500000.0
2005-12-30 13:40:00,1.37447,1.3749,1.37431,1.37452,421000000.0
2005-12-30 13:41:00,1.37487,1.3749,1.37459,1.37473,209100000.0
2005-12-30 13:42:00,1.3748,1.37551,1.3748,1.37551,214300002.0
2005-12-30 13:43:00,1.37558,1.37558,1.37541,1.37556,119400000.0
2005-12-30 13:44:00,1.3754,1.37545,1.37502,1.37545,265900001.0
2005-12-30 13:45:00,1.37544,1.37567,1.37517,1.37532,419300001.0
2005-12-30 13:46:00,1.37534,1.37592,1.37534,1.37566,413100000.0
2005-12-30 13:47:00,1.37562,1.37573,1.37531,1.37536,545900002.0
2005-12-30 13:48:00,1.37531,1.37541,1.37527,1.3754,193200000.0
2005-12-30 13:49:00,1.3755,1.3756,1.37535,1.37551,203800000.0
2005-12-30 13:50:00,1.37546,1.37546,1.37493,1.37493,287000001.0
2005-12-30 13:51:00,1.37474,1.37506,1.37474,1.37496,237800000.0
2005-12-30 13:52:00,1.37491,1.37558,1.37491,1.37558,380900000.0
2005-12-30 13:53:00,1.37575,1.37601,1.37567,1.37601,506500000.0
2005-12-30 13:54:00,1.3759,1.37631,1.3759,1.37607,402300001.0
2005-12-30 13:55:00,1.37592,1.37592,1.37557,1.37557,317400000.0
2005-12-30 13:56:00,1.37571,1.37593,1.37564,1.37593,405500000.0
2005-12-30 13:57:00,1.37574,1.37584,1.37559,1.37579,336900001.0
2005-12-30 13:58:00,1.37566,1.37588,1.37563,1.37583,239800000.0
2005-12-30 13:59:00,1.37554,1.37594,1.37552,1.37557,397100000.0
2005-12-30 14:00:00,1.37571,1.37614,1.3757,1.37614,321300000.0
2005-12-30 14:01:00,1.37603,1.37615,1.37593,1.376,362600000.0
2005-12-30 14:02:00,1.3761,1.3761,1.37534,1.37534,337100001.0
2005-12-30 14:03:00,1.37523,1.37568,1.37523,1.3755,451900000.0
2005-12-30 14:04:00,1.37559,1.37584,1.37552,1.37566,416200000.0
2005-12-30 14:05:00,1.37574,1.37574,1.37544,1.37547,375800000.0
2005-12-30 14:06:00,1.3754,1.37546,1.37512,1.3752,359900000.0
2005-12-30 14:07:00,1.37531,1.37559,1.37523,1.37538,324100002.0
2005-12-30 14:08:00,1.3754,1.37557,1.37525,1.37527,344700000.0
2005-12-30 14:09:00,1.37534,1.37561,1.3753,1.37531,216900001.0
2005-12-30 14:10:00,1.37542,1.37557,1.3752,1.37545,259100001.0
2005-12-30 14:11:00,1.37558,1.37585,1.37555,1.37567,111800000.0
2005-12-30 14:12:00,1.37548,1.37559,1.37518,1.37523,254300000.0
2005-12-30 14:13:00,1.37514,1.37531,1.37487,1.37505,180700002.0
2005-12-30 14:14:00,1.37528,1.37567,1.37528,1.37551,213200001.0
2005-12-30 14:15:00,1.37542,1.37555,1.37513,1.3753,365200000.0
2005-12-30 14:16:00,1.375,1.37516,1.37472,1.3748,169900000.0
2005-12-30 14:17:00,1.37481,1.37505,1.37474,1.37482,674700001.0
2005-12-30 14:18:00,1.3747,1.3747,1.37417,1.3745,327800002.0
2005-12-30 14:19:00,1.37449,1.37463,1.37429,1.37452,411700000.0
2005-12-30 14:20:00,1.3744,1.37444,1.37426,1.37444,221900000.0
2005-12-30 14:21:00,1.37437,1.37446,1.37422,1.37422,369900001.0
2005-12-30 14:22:00,1.37438,1.37465,1.3743,1.3744,696100001.0
2005-12-30 14:23:00,1.37461,1.37468,1.37445,1.37457,181800001.0
2005-12-30 14:24:00,1.37445,1.3747,1.37433,1.37438,468900001.0
2005-12-30 14:25:00,1.37437,1.37457,1.3743,1.37445,595700002.0
2005-12-30 14:26:00,1.37442,1.37453,1.3743,1.37439,622700001.0
2005-12-30 14:27:00,1.37441,1.37467,1.37436,1.37451,402900001.0
2005-12-30 14:28:00,1.37445,1.37451,1.37395,1.37441,69000001.0
2005-12-30 14:29:00,1.37441,1.37452,1.37421,1.37438,35400000.0
2005-12-30 14:30:00,1.37425,1.37425,1.37329,1.37384,54000000.0
2005-12-30 14:31:00,1.37327,1.37327,1.3727,1.3727,33700000.0
2005-12-30 14:32:00,1.37217,1.37217,1.37105,1.37123,27800000.0
2005-12-30 14:33:00,1.37108,1.3712,1.371,1.3712,39100000.0
2005-12-30 14:34:00,1.37121,1.37125,1.37101,1.37123,35600000.0
2005-12-30 14:35:00,1.37103,1.37129,1.3709,1.37126,29400000.0
2005-12-30 14:36:00,1.37166,1.37176,1.37111,1.37111,56000001.0
2005-12-30 14:37:00,1.37158,1.3717,1.37142,1.3717,48400000.0
2005-12-30 14:38:00,1.37186,1.3719,1.37154,1.37188,29600000.0
2005-12-30 14:39:00,1.37172,1.37201,1.37149,1.37197,33600000.0
2005-12-30 14:40:00,1.37201,1.37205,1.37175,1.37183,68800002.0
2005-12-30 14:41:00,1.37175,1.37197,1.37159,1.37192,45400000.0
2005-12-30 14:42:00,1.37166,1.37196,1.37139,1.37139,34200000.0
2005-12-30 14:43:00,1.37188,1.37227,1.37188,1.37198,53600000.0
2005-12-30 14:44:00,1.37188,1.37211,1.37173,1.37206,30000000.0
2005-12-30 14:45:00,1.37192,1.37213,1.37175,1.37189,42400000.0
2005-12-30 14:46:00,1.3722,1.37249,1.37213,1.37241,27400000.0
2005-12-30 14:47:00,1.37247,1.37247,1.37208,1.37234,42200000.0
2005-12-30 14:48:00,1.37229,1.37255,1.37208,1.37255,25600000.0
2005-12-30 14:49:00,1.37269,1.37325,1.37269,1.37297,37400000.0
2005-12-30 14:50:00,1.37298,1.37331,1.37298,1.37327,42000000.0
2005-12-30 14:51:00,1.3731,1.3731,1.37275,1.37275,40000000.0
2005-12-30 14:52:00,1.37263,1.37282,1.37261,1.37282,24200000.0
2005-12-30 14:53:00,1.37255,1.3726,1.37222,1.37238,42600000.0
2005-12-30 14:54:00,1.37272,1.37305,1.37261,1.37262,44700000.0
2005-12-30 14:55:00,1.37292,1.37309,1.37278,1.37278,40400000.0
2005-12-30 14:56:00,1.37298,1.37312,1.37297,1.37307,56100001.0
2005-12-30 14:57:00,1.37307,1.37307,1.37279,1.37284,32000000.0
2005-12-30 14:58:00,1.37264,1.37296,1.37264,1.37264,37100000.0
2005-12-30 14:59:00,1.37256,1.37269,1.37251,1.37259,34800000.0
2005-12-30 15:00:00,1.37272,1.37305,1.37245,1.37245,35000000.0
2005-12-30 15:01:00,1.37283,1.37283,1.37235,1.37248,37300000.0
2005-12-30 15:02:00,1.37265,1.37265,1.37249,1.37258,40000000.0
2005-12-30 15:03:00,1.3726,1.37271,1.37213,1.37237,45300000.0
2005-12-30 15:04:00,1.37246,1.37269,1.37239,1.37269,45400000.0
2005-12-30 15:05:00,1.37251,1.37251,1.37237,1.37246,34500000.0
2005-12-30 15:06:00,1.37246,1.37274,1.37211,1.37262,52600000.0
2005-12-30 15:07:00,1.37273,1.37276,1.37241,1.37263,34000000.0
2005-12-30 15:08:00,1.37243,1.37252,1.37205,1.37205,42600000.0
2005-12-30 15:09:00,1.3721,1.37223,1.37183,1.37207,51400000.0
2005-12-30 15:10:00,1.3719,1.37209,1.37186,1.37189,40100000.0
2005-12-30 15:11:00,1.37214,1.37239,1.37214,1.37229,33800000.0
2005-12-30 15:12:00,1.37225,1.37236,1.37216,1.37216,30400000.0
2005-12-30 15:13:00,1.37238,1.37238,1.37218,1.37223,44400000.0
2005-12-30 15:14:00,1.37181,1.37209,1.37176,1.37176,39200000.0
2005-12-30 15:15:00,1.37188,1.37238,1.37175,1.37238,65100000.0
2005-12-30 15:16:00,1.37237,1.3725,1.37229,1.37244,30200000.0
2005-12-30 15:17:00,1.37237,1.37292,1.37237,1.37286,51400000.0
2005-12-30 15:18:00,1.37259,1.37284,1.37239,1.37271,46000000.0
2005-12-30 15:19:00,1.3725,1.37298,1.37234,1.37292,38500000.0
2005-12-30 15:20:00,1.37301,1.37352,1.37301,1.37337,26000000.0
2005-12-30 15:21:00,1.37333,1.37361,1.37326,1.37361,35400000.0
2005-12-30 15:22:00,1.37348,1.37363,1.37328,1.37349,42000000.0
2005-12-30 15:23:00,1.37364,1.37364,1.37319,1.37337,33000000.0
2005-12-30 15:24:00,1.37359,1.37359,1.37317,1.37326,26000000.0
2005-12-30 15:25:00,1.3732,1.37334,1.37306,1.37307,23400000.0
2005-12-30 15:26:00,1.37323,1.37327,1.37304,1.37327,40200000.0
2005-12-30 15:27:00,1.37336,1.37351,1.37329,1.37344,42200000.0
2005-12-30 15:28:00,1.37321,1.37335,1.37321,1.37328,32400000.0
2005-12-30 15:29:00,1.37326,1.37326,1.37305,1.37305,34600000.0
2005-12-30 15:30:00,1.37304,1.37306,1.37277,1.37288,71300000.0
2005-12-30 15:31:00,1.37266,1.37266,1.37215,1.37233,35400000.0
2005-12-30 15:32:00,1.37221,1.37235,1.372,1.3721,43100000.0
2005-12-30 15:33:00,1.37206,1.37209,1.37166,1.37188,47800000.0
2005-12-30 15:34:00,1.37177,1.37202,1.37176,1.37176,24800000.0
2005-12-30 15:35:00,1.37178,1.37191,1.37153,1.37153,36400000.0
2005-12-30 15:36:00,1.3719,1.37221,1.37189,1.37189,57300000.0
2005-12-30 15:37:00,1.37231,1.37245,1.3721,1.37245,52500000.0
2005-12-30 15:38:00,1.3725,1.37268,1.37242,1.37261,58900000.0
2005-12-30 15:39:00,1.37255,1.37261,1.37231,1.37261,38600000.0
2005-12-30 15:40:00,1.3726,1.37289,1.3726,1.37266,33000000.0
2005-12-30 15:41:00,1.3729,1.37312,1.37275,1.37311,30600000.0
2005-12-30 15:42:00,1.37301,1.37305,1.37256,1.37279,35400000.0
2005-12-30 15:43:00,1.37269,1.37287,1.3725,1.37262,54700000.0
2005-12-30 15:44:00,1.37242,1.37265,1.37223,1.3723,25600000.0
2005-12-30 15:45:00,1.37187,1.37206,1.37177,1.37179,38000000.0
2005-12-30 15:46:00,1.37198,1.37245,1.37198,1.37228,49000001.0
2005-12-30 15:47:00,1.37221,1.37244,1.37199,1.37244,47100000.0
2005-12-30 15:48:00,1.37253,1.37264,1.3722,1.37223,42400000.0
2005-12-30 15:49:00,1.37212,1.37242,1.37212,1.3723,43800000.0
2005-12-30 15:50:00,1.37221,1.37234,1.37221,1.37227,23200000.0
2005-12-30 15:51:00,1.37229,1.37257,1.37229,1.37245,30400000.0
2005-12-30 15:52:00,1.37238,1.37239,1.37216,1.37231,39300000.0
2005-12-30 15:53:00,1.37229,1.3723,1.37197,1.37201,53100000.0
2005-12-30 15:54:00,1.37207,1.37209,1.37191,1.37191,17400000.0
2005-12-30 15:55:00,1.372,1.372,1.37162,1.37177,54400000.0
2005-12-30 15:56:00,1.37189,1.37213,1.37154,1.37208,32800000.0
2005-12-30 15:57:00,1.37194,1.37234,1.37194,1.37217,32200000.0
2005-12-30 15:58:00,1.3723,1.37259,1.37208,1.37259,27000000.0
2005-12-30 15:59:00,1.37262,1.37262,1.37246,1.37262,36200001.0
2005-12-30 16:00:00,1.37274,1.37274,1.3725,1.3726,23600000.0
2005-12-30 16:01:00,1.37256,1.37274,1.37247,1.3726,34000000.0
2005-12-30 16:02:00,1.37237,1.37245,1.37212,1.37245,24600000.0
2005-12-30 16:03:00,1.37251,1.37283,1.37248,1.37279,41800000.0
2005-12-30 16:04:00,1.37279,1.37315,1.37279,1.37303,27200000.0
2005-12-30 16:05:00,1.37321,1.37338,1.37316,1.37335,26800000.0
2005-12-30 16:06:00,1.37313,1.37347,1.37296,1.37327,43800000.0
2005-12-30 16:07:00,1.37312,1.37312,1.37299,1.37305,50900000.0
2005-12-30 16:08:00,1.37328,1.37328,1.37271,1.37273,66500002.0
2005-12-30 16:09:00,1.37253,1.37275,1.37248,1.37275,37200000.0
2005-12-30 16:10:00,1.37281,1.37294,1.37272,1.37294,29400000.0
2005-12-30 16:11:00,1.37271,1.37302,1.37265,1.37265,32600000.0
2005-12-30 16:12:00,1.37261,1.37268,1.37239,1.37251,47000000.0
2005-12-30 16:13:00,1.37225,1.37244,1.37206,1.37244,30400000.0
2005-12-30 16:14:00,1.37227,1.37248,1.37223,1.37248,46500000.0
2005-12-30 16:15:00,1.37233,1.37277,1.37233,1.37277,42000001.0
2005-12-30 16:16:00,1.37239,1.37256,1.37187,1.37187,39700000.0
2005-12-30 16:17:00,1.37153,1.37201,1.3715,1.37201,34200000.0
2005-12-30 16:18:00,1.37208,1.37231,1.37199,1.37229,31300000.0
2005-12-30 16:19:00,1.37237,1.37251,1.37203,1.37246,38800000.0
2005-12-30 16:20:00,1.37254,1.37284,1.37249,1.3726,42600000.0
2005-12-30 16:21:00,1.37267,1.37308,1.3726,1.37301,57200000.0
2005-12-30 16:22:00,1.37327,1.37331,1.37307,1.37321,45800000.0
2005-12-30 16:23:00,1.37345,1.37375,1.37329,1.37375,38300000.0
2005-12-30 16:24:00,1.37381,1.37398,1.37372,1.37398,36500000.0
2005-12-30 16:25:00,1.37418,1.37418,1.37296,1.37308,40800000.0
2005-12-30 16:26:00,1.37259,1.37259,1.37223,1.37223,43800000.0
2005-12-30 16:27:00,1.37232,1.37288,1.37232,1.37275,32600000.0
2005-12-30 16:28:00,1.37303,1.37401,1.37303,1.37398,54900000.0
2005-12-30 16:29:00,1.37358,1.37386,1.37332,1.37339,24000000.0
2005-12-30 16:30:00,1.37313,1.37365,1.37299,1.37314,46200001.0
2005-12-30 16:31:00,1.37295,1.37302,1.37281,1.37283,41600000.0
2005-12-30 16:32:00,1.37309,1.37331,1.37275,1.37301,33500000.0
2005-12-30 16:33:00,1.37306,1.37306,1.37291,1.373,35300000.0
2005-12-30 16:34:00,1.37311,1.37317,1.37279,1.37296,51800000.0
2005-12-30 16:35:00,1.37295,1.37303,1.37273,1.373,70100001.0
2005-12-30 16:36:00,1.37293,1.3733,1.37293,1.37329,25200000.0
2005-12-30 16:37:00,1.37401,1.37415,1.37376,1.37396,42200000.0
2005-12-30 16:38:00,1.37391,1.37425,1.37391,1.37412,45200000.0
2005-12-30 16:39:00,1.3742,1.3742,1.3738,1.37381,28400000.0
2005-12-30 16:40:00,1.37373,1.37406,1.37365,1.37406,37800000.0
2005-12-30 16:41:00,1.37362,1.37421,1.37362,1.37367,34600000.0
2005-12-30 16:42:00,1.37366,1.37412,1.37349,1.37412,36300000.0
2005-12-30 16:43:00,1.3741,1.37504,1.37408,1.37489,45600000.0
2005-12-30 16:44:00,1.3749,1.3749,1.37464,1.37471,58300000.0
2005-12-30 16:45:00,1.37455,1.37513,1.37455,1.37513,21800000.0
2005-12-30 16:46:00,1.37538,1.37538,1.37477,1.37493,47100000.0
2005-12-30 16:47:00,1.37504,1.37533,1.37504,1.37526,36400000.0
2005-12-30 16:48:00,1.37509,1.37509,1.37446,1.37484,47300000.0
2005-12-30 16:49:00,1.37469,1.37469,1.37428,1.37453,45000000.0
2005-12-30 16:50:00,1.3746,1.3746,1.3742,1.3742,32200000.0
2005-12-30 16:51:00,1.37432,1.37466,1.37424,1.37466,30600000.0
2005-12-30 16:52:00,1.37469,1.37469,1.37356,1.374,39400000.0
2005-12-30 16:53:00,1.37409,1.37409,1.37377,1.3739,28800000.0
2005-12-30 16:54:00,1.37391,1.37442,1.37391,1.37431,43500000.0
2005-12-30 16:55:00,1.37437,1.37478,1.3743,1.37478,26600000.0
2005-12-30 16:56:00,1.37475,1.3749,1.37458,1.3749,29600000.0
2005-12-30 16:57:00,1.37467,1.37467,1.37417,1.37459,45700001.0
2005-12-30 16:58:00,1.3742,1.37435,1.37392,1.37392,38000000.0
2005-12-30 16:59:00,1.3739,1.37435,1.37378,1.37435,21200000.0
2005-12-30 17:00:00,1.37392,1.37437,1.37392,1.37422,39200001.0
2005-12-30 17:01:00,1.37402,1.37432,1.3739,1.37409,73000000.0
2005-12-30 17:02:00,1.37374,1.37403,1.37373,1.37403,30600000.0
2005-12-30 17:03:00,1.37421,1.37426,1.37403,1.37426,51200000.0
2005-12-30 17:04:00,1.37427,1.37427,1.37366,1.37386,22000000.0
2005-12-30 17:05:00,1.37393,1.37412,1.37356,1.3741,22000000.0
2005-12-30 17:06:00,1.37436,1.37487,1.3743,1.37487,45300000.0
2005-12-30 17:07:00,1.37521,1.37533,1.37441,1.37441,47700000.0
2005-12-30 17:08:00,1.37412,1.37443,1.37411,1.37442,76100000.0
2005-12-30 17:09:00,1.37415,1.37415,1.37327,1.37331,35800000.0
2005-12-30 17:10:00,1.37314,1.37329,1.37311,1.37317,45800000.0
2005-12-30 17:11:00,1.3732,1.37338,1.37314,1.3733,35200000.0
2005-12-30 17:12:00,1.3733,1.3735,1.3733,1.37349,63600000.0
2005-12-30 17:13:00,1.37318,1.3735,1.37311,1.3735,52200000.0
2005-12-30 17:14:00,1.37306,1.3734,1.37289,1.37289,55500000.0
2005-12-30 17:15:00,1.37294,1.37301,1.37252,1.37289,43600001.0
2005-12-30 17:16:00,1.3729,1.37316,1.37287,1.37314,35200000.0
2005-12-30 17:17:00,1.37312,1.37314,1.37216,1.37251,62000001.0
2005-12-30 17:18:00,1.37267,1.37285,1.37243,1.37285,59100000.0
2005-12-30 17:19:00,1.37266,1.37282,1.37263,1.37282,39000000.0
2005-12-30 17:20:00,1.37303,1.37321,1.3728,1.37303,32600000.0
2005-12-30 17:21:00,1.37338,1.37338,1.37292,1.37326,53900000.0
2005-12-30 17:22:00,1.37294,1.37324,1.37284,1.37295,49600000.0
2005-12-30 17:23:00,1.37244,1.37283,1.37244,1.37272,35900000.0
2005-12-30 17:24:00,1.37252,1.37297,1.37242,1.37294,25600000.0
2005-12-30 17:25:00,1.37273,1.37325,1.37273,1.37325,30400000.0
2005-12-30 17:26:00,1.37316,1.37337,1.37315,1.37332,48400000.0
2005-12-30 17:27:00,1.3735,1.3736,1.37327,1.37327,20000000.0
2005-12-30 17:28:00,1.37349,1.37353,1.37332,1.37332,51200001.0
2005-12-30 17:29:00,1.37332,1.37344,1.37297,1.37333,33400000.0
2005-12-30 17:30:00,1.3733,1.37331,1.37274,1.37316,56400000.0
2005-12-30 17:31:00,1.37305,1.37305,1.37291,1.37291,31400000.0
2005-12-30 17:32:00,1.37286,1.37319,1.37286,1.37316,23400000.0
2005-12-30 17:33:00,1.37324,1.37335,1.37324,1.37328,46800001.0
2005-12-30 17:34:00,1.37319,1.37324,1.37294,1.37317,51500000.0
2005-12-30 17:35:00,1.37315,1.37326,1.37304,1.37324,30400000.0
2005-12-30 17:36:00,1.37322,1.37329,1.37302,1.37304,57900001.0
2005-12-30 17:37:00,1.37305,1.37317,1.37262,1.37317,30600000.0
2005-12-30 17:38:00,1.37293,1.37315,1.37293,1.373,57000000.0
2005-12-30 17:39:00,1.3732,1.37322,1.37303,1.37305,37300000.0
2005-12-30 17:40:00,1.37274,1.37309,1.37274,1.37308,26600000.0
2005-12-30 17:41:00,1.37311,1.3732,1.37285,1.37318,42100000.0
2005-12-30 17:42:00,1.37341,1.37382,1.37323,1.37371,39200000.0
2005-12-30 17:43:00,1.37374,1.37399,1.37367,1.37391,43600000.0
2005-12-30 17:44:00,1.37383,1.37383,1.37359,1.37359,24800000.0
2005-12-30 17:45:00,1.37379,1.37387,1.37365,1.37379,34200000.0
2005-12-30 17:46:00,1.37382,1.37389,1.37365,1.37378,47000000.0
2005-12-30 17:47:00,1.37392,1.3745,1.37392,1.37426,23200000.0
2005-12-30 17:48:00,1.37452,1.37485,1.37438,1.37485,34400000.0
2005-12-30 17:49:00,1.37489,1.37495,1.37451,1.37488,38000000.0
2005-12-30 17:50:00,1.37488,1.37488,1.37461,1.37487,23600000.0
2005-12-30 17:51:00,1.37474,1.37493,1.37462,1.37462,27200000.0
2005-12-30 17:52:00,1.37463,1.37464,1.37442,1.37448,33200000.0
2005-12-30 17:53:00,1.37415,1.37415,1.37379,1.37385,22000000.0
2005-12-30 17:54:00,1.37362,1.3745,1.37362,1.3744,30200000.0
2005-12-30 17:55:00,1.37464,1.37534,1.37444,1.37534,50400000.0
2005-12-30 17:56:00,1.37553,1.37608,1.37553,1.37591,31400000.0
2005-12-30 17:57:00,1.37593,1.37612,1.37471,1.37488,25600000.0
2005-12-30 17:58:00,1.37484,1.37607,1.37458,1.37607,42000000.0
2005-12-30 17:59:00,1.37601,1.37753,1.37601,1.37748,39600000.0
2005-12-30 18:00:00,1.37767,1.37846,1.37741,1.37781,51200000.0
2005-12-30 18:01:00,1.3775,1.37761,1.37682,1.37688,47700000.0
2005-12-30 18:02:00,1.37665,1.37729,1.37665,1.37729,45400000.0
2005-12-30 18:03:00,1.37716,1.37753,1.37709,1.37709,79500000.0
2005-12-30 18:04:00,1.3774,1.37759,1.37713,1.37746,41000000.0
2005-12-30 18:05:00,1.37749,1.37866,1.37724,1.37866,37600000.0
2005-12-30 18:06:00,1.37881,1.38045,1.37881,1.38038,27600000.0
2005-12-30 18:07:00,1.38059,1.3806,1.3796,1.3796,48400000.0
2005-12-30 18:08:00,1.37908,1.37908,1.37851,1.37852,59900000.0
2005-12-30 18:09:00,1.37838,1.37868,1.37838,1.37847,42200000.0
2005-12-30 18:10:00,1.37825,1.37852,1.37819,1.3783,42300000.0
2005-12-30 18:11:00,1.37811,1.37826,1.37779,1.37807,55900000.0
2005-12-30 18:12:00,1.37801,1.37813,1.37719,1.37719,32800000.0
2005-12-30 18:13:00,1.37702,1.37724,1.37695,1.37716,50300000.0
2005-12-30 18:14:00,1.37684,1.37756,1.37684,1.37753,20800000.0
2005-12-30 18:15:00,1.37758,1.37773,1.3771,1.37711,34200000.0
2005-12-30 18:16:00,1.37707,1.3773,1.37707,1.37713,43600000.0
2005-12-30 18:17:00,1.37732,1.37755,1.37732,1.37732,49000000.0
2005-12-30 18:18:00,1.3772,1.37752,1.37704,1.37723,45500000.0
2005-12-30 18:19:00,1.37722,1.37807,1.37714,1.37807,28200001.0
2005-12-30 18:20:00,1.37823,1.3786,1.37801,1.37845,35000000.0
2005-12-30 18:21:00,1.37917,1.37947,1.37896,1.37946,39800000.0
2005-12-30 18:22:00,1.37945,1.37953,1.37929,1.37935,32100000.0
2005-12-30 18:23:00,1.37918,1.37946,1.37908,1.37908,22400000.0
2005-12-30 18:24:00,1.379,1.379,1.3788,1.37886,37200000.0
2005-12-30 18:25:00,1.37916,1.37958,1.37916,1.37943,35400000.0
2005-12-30 18:26:00,1.37956,1.38016,1.37956,1.37982,41800001.0
2005-12-30 18:27:00,1.37967,1.3799,1.37929,1.37929,49400001.0
2005-12-30 18:28:00,1.37888,1.37929,1.37887,1.37887,39900000.0
2005-12-30 18:29:00,1.37877,1.37912,1.37867,1.37905,39200000.0
2005-12-30 18:30:00,1.37906,1.37906,1.37873,1.3788,40100000.0
2005-12-30 18:31:00,1.37882,1.3793,1.37878,1.3793,42800000.0
2005-12-30 18:32:00,1.37952,1.37963,1.37904,1.37917,43500000.0
2005-12-30 18:33:00,1.37921,1.37921,1.37887,1.37907,33300000.0
2005-12-30 18:34:00,1.37905,1.37905,1.37832,1.37832,30600000.0
2005-12-30 18:35:00,1.37853,1.37905,1.37853,1.3789,51000001.0
2005-12-30 18:36:00,1.379,1.38017,1.379,1.37961,36600000.0
2005-12-30 18:37:00,1.37986,1.38009,1.37961,1.37983,24000000.0
2005-12-30 18:38:00,1.37973,1.38028,1.37966,1.38028,33400000.0
2005-12-30 18:39:00,1.3803,1.38094,1.3803,1.38084,26700000.0
2005-12-30 18:40:00,1.38044,1.38044,1.37996,1.37996,35200000.0
2005-12-30 18:41:00,1.3799,1.37996,1.37976,1.37986,45400000.0
2005-12-30 18:42:00,1.37963,1.37972,1.37931,1.37945,38700000.0
2005-12-30 18:43:00,1.37936,1.37946,1.3791,1.37923,31000000.0
2005-12-30 18:44:00,1.3796,1.37976,1.37941,1.37941,29200000.0
2005-12-30 18:45:00,1.3795,1.37952,1.37846,1.37846,36400000.0
2005-12-30 18:46:00,1.37863,1.37871,1.37825,1.37825,45000001.0
2005-12-30 18:47:00,1.37844,1.37844,1.37804,1.37804,18400000.0
2005-12-30 18:48:00,1.37817,1.37888,1.37817,1.37873,54600001.0
2005-12-30 18:49:00,1.37879,1.37928,1.37872,1.37928,26200000.0
2005-12-30 18:50:00,1.37949,1.37953,1.37888,1.37896,33000000.0
2005-12-30 18:51:00,1.37878,1.37904,1.37833,1.37904,38800000.0
2005-12-30 18:52:00,1.3789,1.37921,1.3789,1.37892,51900000.0
2005-12-30 18:53:00,1.37896,1.37905,1.37875,1.37878,32800000.0
2005-12-30 18:54:00,1.37891,1.37912,1.37857,1.37906,31200000.0
2005-12-30 18:55:00,1.37877,1.37923,1.37877,1.37908,33000000.0
2005-12-30 18:56:00,1.37866,1.37958,1.37853,1.37853,36800000.0
2005-12-30 18:57:00,1.37862,1.37951,1.37847,1.37951,57400000.0
2005-12-30 18:58:00,1.37945,1.37979,1.37924,1.37959,35200000.0
2005-12-30 18:59:00,1.37993,1.38024,1.37919,1.3799,85500000.0
2005-12-30 19:00:00,1.38045,1.38071,1.3794,1.37968,28200000.0
2005-12-30 19:01:00,1.37958,1.37968,1.37897,1.37897,44800000.0
2005-12-30 19:02:00,1.37873,1.37879,1.37848,1.37876,38500000.0
2005-12-30 19:03:00,1.37864,1.37881,1.37835,1.37875,96500000.0
2005-12-30 19:04:00,1.37872,1.37874,1.37838,1.37854,36400000.0
2005-12-30 19:05:00,1.37868,1.37898,1.37868,1.37888,38000000.0
2005-12-30 19:06:00,1.37902,1.37903,1.37881,1.37891,39600001.0
2005-12-30 19:07:00,1.37917,1.37969,1.3791,1.37969,62800000.0
2005-12-30 19:08:00,1.3795,1.37966,1.37921,1.37921,49600000.0
2005-12-30 19:09:00,1.37916,1.37941,1.37913,1.37933,41300000.0
2005-12-30 19:10:00,1.37922,1.37935,1.3788,1.3788,49600000.0
2005-12-30 19:11:00,1.37907,1.37935,1.37895,1.37922,60200000.0
2005-12-30 19:12:00,1.37894,1.3793,1.37894,1.3793,26400000.0
2005-12-30 19:13:00,1.37937,1.37937,1.37879,1.37888,43000000.0
2005-12-30 19:14:00,1.37868,1.3789,1.37839,1.37851,40400000.0
2005-12-30 19:15:00,1.37835,1.37836,1.37803,1.37824,33700000.0
2005-12-30 19:16:00,1.37783,1.37837,1.37783,1.37828,37400000.0
2005-12-30 19:17:00,1.37828,1.37846,1.37812,1.37836,42900000.0
2005-12-30 19:18:00,1.37836,1.37836,1.37803,1.37826,37800000.0
2005-12-30 19:19:00,1.37838,1.37848,1.37804,1.3783,33400000.0
2005-12-30 19:20:00,1.37825,1.37841,1.37801,1.37824,42200000.0
2005-12-30 19:21:00,1.37815,1.37839,1.37811,1.37839,28000000.0
2005-12-30 19:22:00,1.37855,1.37866,1.37841,1.37861,28000000.0
2005-12-30 19:23:00,1.37833,1.37867,1.37806,1.37835,51400000.0
2005-12-30 19:24:00,1.37833,1.37841,1.37814,1.37815,45400000.0
2005-12-30 19:25:00,1.37801,1.37801,1.37757,1.37781,42900000.0
2005-12-30 19:26:00,1.37777,1.37811,1.3777,1.378,40900000.0
2005-12-30 19:27:00,1.37779,1.37798,1.37747,1.37792,46200001.0
2005-12-30 19:28:00,1.37777,1.37805,1.37777,1.37791,45800000.0
2005-12-30 19:29:00,1.37777,1.37794,1.37747,1.37794,30200000.0
2005-12-30 19:30:00,1.37816,1.37816,1.37806,1.37806,49200000.0
2005-12-30 19:31:00,1.37812,1.37813,1.37787,1.37791,51600000.0
2005-12-30 19:32:00,1.37813,1.37813,1.3778,1.37797,27400000.0
2005-12-30 19:33:00,1.37795,1.37795,1.37757,1.37774,63000000.0
2005-12-30 19:34:00,1.37737,1.37737,1.37658,1.37664,32400000.0
2005-12-30 19:35:00,1.37679,1.37683,1.37635,1.37681,30600000.0
2005-12-30 19:36:00,1.37674,1.37697,1.37643,1.37643,24200000.0
2005-12-30 19:37:00,1.37614,1.3762,1.37562,1.37564,29800000.0
2005-12-30 19:38:00,1.37549,1.37601,1.37549,1.37594,50900000.0
2005-12-30 19:39:00,1.37617,1.37631,1.376,1.37625,29600000.0
2005-12-30 19:40:00,1.37644,1.37676,1.37637,1.37649,51700000.0
2005-12-30 19:41:00,1.37641,1.37665,1.37623,1.37635,90100000.0
2005-12-30 19:42:00,1.37619,1.37624,1.37596,1.37622,56900000.0
2005-12-30 19:43:00,1.37572,1.37572,1.37504,1.37534,26000000.0
2005-12-30 19:44:00,1.37532,1.37551,1.37521,1.37551,76900000.0
2005-12-30 19:45:00,1.3755,1.37572,1.37542,1.37572,40200000.0
2005-12-30 19:46:00,1.37566,1.37569,1.37527,1.37527,40000000.0
2005-12-30 19:47:00,1.37554,1.37554,1.37513,1.37519,52900000.0
2005-12-30 19:48:00,1.3753,1.37536,1.37517,1.37517,39200000.0
2005-12-30 19:49:00,1.37514,1.37539,1.37512,1.37527,21200000.0
2005-12-30 19:50:00,1.37577,1.37577,1.37518,1.37518,41400000.0
2005-12-30 19:51:00,1.37483,1.37488,1.37472,1.37481,38400000.0
2005-12-30 19:52:00,1.37496,1.37535,1.37496,1.37497,28600000.0
2005-12-30 19:53:00,1.37495,1.37519,1.37479,1.37499,69800001.0
2005-12-30 19:54:00,1.37496,1.37496,1.37482,1.37483,27000000.0
2005-12-30 19:55:00,1.37448,1.37473,1.37448,1.3747,32500000.0
2005-12-30 19:56:00,1.37473,1.37488,1.37445,1.37475,43400000.0
2005-12-30 19:57:00,1.37497,1.37511,1.37471,1.37491,48800000.0
2005-12-30 19:58:00,1.37467,1.37467,1.37439,1.37439,24600000.0
2005-12-30 19:59:00,1.37442,1.37493,1.37431,1.37453,32600000.0
2005-12-30 20:00:00,1.37457,1.37532,1.37457,1.37476,50100000.0
2005-12-30 20:01:00,1.37492,1.37492,1.37442,1.37442,54200000.0
2005-12-30 20:02:00,1.37447,1.37455,1.37407,1.37415,43200000.0
2005-12-30 20:03:00,1.37431,1.37438,1.37406,1.37428,31600000.0
2005-12-30 20:04:00,1.37428,1.3744,1.37404,1.37417,55500000.0
2005-12-30 20:05:00,1.37422,1.37441,1.3742,1.3742,42700000.0
2005-12-30 20:06:00,1.37422,1.37422,1.37359,1.37359,27800000.0
2005-12-30 20:07:00,1.37353,1.37445,1.37353,1.37404,54200000.0
2005-12-30 20:08:00,1.37385,1.37385,1.37331,1.37339,33000000.0
2005-12-30 20:09:00,1.37351,1.37371,1.3735,1.3735,62200001.0
2005-12-30 20:10:00,1.37308,1.37352,1.37308,1.37344,51400000.0
2005-12-30 20:11:00,1.37348,1.37353,1.37326,1.37353,28200000.0
2005-12-30 20:12:00,1.37367,1.37374,1.37332,1.37373,31200000.0
2005-12-30 20:13:00,1.37377,1.37418,1.37377,1.37418,27800000.0
2005-12-30 20:14:00,1.37401,1.37406,1.37346,1.37391,57400001.0
2005-12-30 20:15:00,1.37395,1.37416,1.37387,1.37416,44500000.0
2005-12-30 20:16:00,1.37403,1.37412,1.37382,1.37382,49000000.0
2005-12-30 20:17:00,1.3736,1.37377,1.37338,1.37375,51000000.0
2005-12-30 20:18:00,1.37352,1.37362,1.37337,1.37342,21600000.0
2005-12-30 20:19:00,1.3736,1.3736,1.3734,1.37355,37600000.0
2005-12-30 20:20:00,1.3736,1.37365,1.37346,1.37358,35200000.0
2005-12-30 20:21:00,1.37326,1.37335,1.37324,1.37335,80500000.0
2005-12-30 20:22:00,1.37334,1.37334,1.3731,1.3733,42200000.0
2005-12-30 20:23:00,1.37368,1.37378,1.37342,1.37365,63300000.0
2005-12-30 20:24:00,1.37385,1.37388,1.37366,1.37366,24200000.0
2005-12-30 20:25:00,1.37395,1.37396,1.37369,1.37369,95700000.0
2005-12-30 20:26:00,1.37392,1.37392,1.37353,1.37382,42400000.0
2005-12-30 20:27:00,1.37392,1.37395,1.37349,1.37372,51200001.0
2005-12-30 20:28:00,1.37356,1.37391,1.37356,1.37391,27200000.0
2005-12-30 20:29:00,1.37389,1.37389,1.37336,1.37374,40200000.0
2005-12-30 20:30:00,1.37389,1.37395,1.37378,1.37386,31400000.0
2005-12-30 20:31:00,1.37378,1.37395,1.37351,1.37395,44900000.0
2005-12-30 20:32:00,1.37378,1.37393,1.37346,1.37393,35400000.0
2005-12-30 20:33:00,1.37397,1.37397,1.37358,1.37379,37600000.0
2005-12-30 20:34:00,1.37357,1.37364,1.37339,1.37364,68200002.0
2005-12-30 20:35:00,1.37359,1.37385,1.37359,1.37364,56800000.0
2005-12-30 20:36:00,1.37374,1.37394,1.37366,1.37374,61000001.0
2005-12-30 20:37:00,1.37386,1.37386,1.37359,1.37377,48400000.0
2005-12-30 20:38:00,1.3739,1.37402,1.37379,1.374,32500000.0
2005-12-30 20:39:00,1.37389,1.37406,1.37369,1.37384,63800001.0
2005-12-30 20:40:00,1.37385,1.3741,1.37349,1.37349,34800000.0
2005-12-30 20:41:00,1.37343,1.37351,1.37317,1.3734,49400000.0
2005-12-30 20:42:00,1.37379,1.3738,1.37322,1.37362,54900000.0
2005-12-30 20:43:00,1.37377,1.37384,1.37363,1.37363,37600000.0
2005-12-30 20:44:00,1.37405,1.37405,1.37351,1.37388,51000000.0
2005-12-30 20:45:00,1.37381,1.37418,1.37381,1.37398,66000000.0
2005-12-30 20:46:00,1.37427,1.37455,1.37425,1.37452,41400000.0
2005-12-30 20:47:00,1.37463,1.37491,1.37423,1.37491,44000000.0
2005-12-30 20:48:00,1.37496,1.37543,1.37496,1.37534,50200000.0
2005-12-30 20:49:00,1.37528,1.37528,1.37489,1.37489,33400000.0
2005-12-30 20:50:00,1.37482,1.37486,1.37478,1.37485,32800000.0
2005-12-30 20:51:00,1.37506,1.37526,1.37502,1.37506,21000000.0
2005-12-30 20:52:00,1.37495,1.37513,1.37492,1.375,23200000.0
2005-12-30 20:53:00,1.37472,1.37492,1.37471,1.37472,42100000.0
2005-12-30 20:54:00,1.37431,1.37465,1.37431,1.37465,66900000.0
2005-12-30 20:55:00,1.37509,1.3754,1.37509,1.37515,40200000.0
2005-12-30 20:56:00,1.37493,1.37514,1.37493,1.37514,30800000.0
2005-12-30 20:57:00,1.37522,1.37528,1.37513,1.37515,29200000.0
2005-12-30 20:58:00,1.3754,1.37542,1.37523,1.37535,61500000.0
2005-12-30 20:59:00,1.3753,1.37549,1.3753,1.37544,50300000.0
2005-12-30 21:00:00,1.37538,1.37545,1.37508,1.37534,43100000.0
2005-12-30 21:01:00,1.3754,1.37566,1.37509,1.37509,32300000.0
2005-12-30 21:02:00,1.3754,1.37562,1.37507,1.37562,67000000.0
2005-12-30 21:03:00,1.37536,1.37536,1.37493,1.37493,28600000.0
2005-12-30 21:04:00,1.37504,1.37515,1.3749,1.37502,21900000.0
2005-12-30 21:05:00,1.37475,1.37529,1.37475,1.37517,54500000.0
2005-12-30 21:06:00,1.37528,1.37528,1.37496,1.37527,27800000.0
2005-12-30 21:07:00,1.37532,1.37532,1.37494,1.37494,27000000.0
2005-12-30 21:08:00,1.37483,1.37493,1.37475,1.37493,44200001.0
2005-12-30 21:09:00,1.37494,1.37494,1.37468,1.37468,47700000.0
2005-12-30 21:10:00,1.3746,1.37469,1.37442,1.3745,52600001.0
2005-12-30 21:11:00,1.3745,1.37473,1.3743,1.37443,32000001.0
2005-12-30 21:12:00,1.37463,1.37508,1.37463,1.37506,55800000.0
2005-12-30 21:13:00,1.37512,1.37537,1.3751,1.37511,34000000.0
2005-12-30 21:14:00,1.37512,1.37542,1.37512,1.37526,28800000.0
2005-12-30 21:15:00,1.3753,1.37548,1.3753,1.3754,38800000.0
2005-12-30 21:16:00,1.3751,1.37547,1.3751,1.37547,18800000.0
2005-12-30 21:17:00,1.37535,1.37535,1.37491,1.37491,39500000.0
2005-12-30 21:18:00,1.37539,1.37539,1.37461,1.37508,29400000.0
2005-12-30 21:19:00,1.37522,1.37522,1.37502,1.37507,33200000.0
2005-12-30 21:20:00,1.37506,1.3751,1.37485,1.37485,36800000.0
2005-12-30 21:21:00,1.37484,1.37508,1.37481,1.37504,47600000.0
2005-12-30 21:22:00,1.37473,1.3752,1.37473,1.37503,31400000.0
2005-12-30 21:23:00,1.3749,1.37504,1.37454,1.37454,43200000.0
2005-12-30 21:24:00,1.37484,1.37509,1.37471,1.37482,39800000.0
2005-12-30 21:25:00,1.37486,1.37505,1.37462,1.37462,46600001.0
2005-12-30 21:26:00,1.37492,1.37502,1.37472,1.37474,28200000.0
2005-12-30 21:27:00,1.37482,1.37486,1.37475,1.37481,27600000.0
2005-12-30 21:28:00,1.37482,1.37494,1.37482,1.3749,27900000.0
2005-12-30 21:29:00,1.37494,1.37494,1.37467,1.37471,30400000.0
2005-12-30 21:30:00,1.37468,1.37468,1.37433,1.37433,50800001.0
2005-12-30 21:31:00,1.37423,1.37423,1.37393,1.37415,33200000.0
2005-12-30 21:32:00,1.37424,1.37427,1.37413,1.37417,27000000.0
2005-12-30 21:33:00,1.37424,1.37432,1.37404,1.37417,25800000.0
2005-12-30 21:34:00,1.3741,1.37433,1.3741,1.37419,20600000.0
2005-12-30 21:35:00,1.37436,1.37436,1.37393,1.3742,50700000.0
2005-12-30 21:36:00,1.37393,1.37393,1.37359,1.37381,23400000.0
2005-12-30 21:37:00,1.37376,1.37376,1.37351,1.37365,47000000.0
2005-12-30 21:38:00,1.37363,1.37372,1.3735,1.37372,30200000.0
2005-12-30 21:39:00,1.37346,1.37371,1.37346,1.37363,37800000.0
2005-12-30 21:40:00,1.37345,1.37372,1.37345,1.37372,36300000.0
2005-12-30 21:41:00,1.37361,1.37378,1.37354,1.37372,62800002.0
2005-12-30 21:42:00,1.37386,1.37405,1.37369,1.37369,67000002.0
2005-12-30 21:43:00,1.37393,1.37403,1.37383,1.37403,28100000.0
2005-12-30 21:44:00,1.37395,1.37422,1.37386,1.37408,24100000.0
2005-12-30 21:45:00,1.37419,1.37429,1.37419,1.37429,23400000.0
2005-12-30 21:46:00,1.37427,1.37437,1.37402,1.37414,49600000.0
2005-12-30 21:47:00,1.37396,1.37423,1.37383,1.3741,34800000.0
2005-12-30 21:48:00,1.37427,1.37427,1.37391,1.37403,49200000.0
2005-12-30 21:49:00,1.37396,1.37422,1.37385,1.37422,29900000.0
2005-12-30 21:50:00,1.37449,1.37457,1.37437,1.37437,32200000.0
2005-12-30 21:51:00,1.37432,1.37455,1.37432,1.37452,39600000.0
2005-12-30 21:52:00,1.37433,1.37447,1.37425,1.37444,37900000.0
2005-12-30 21:53:00,1.37442,1.37452,1.37427,1.37427,38500000.0
2005-12-30 21:54:00,1.37428,1.37454,1.37424,1.37454,41900000.0
2005-12-30 21:55:00,1.37452,1.37454,1.37429,1.37454,62000000.0
2005-12-30 21:56:00,1.37455,1.37476,1.37452,1.37476,54900000.0
2005-12-30 21:57:00,1.3748,1.3749,1.3744,1.37473,29200000.0
2005-12-30 21:58:00,1.37485,1.37505,1.37483,1.37489,21000000.0
2005-12-30 21:59:00,1.37501,1.37519,1.37496,1.37496,35400000.0
2005-12-30 22:00:00,1.37533,1.37577,1.37532,1.37532,50900001.0
2005-12-30 22:01:00,1.37517,1.37542,1.37515,1.37525,45200000.0
2005-12-30 22:02:00,1.37557,1.37557,1.37535,1.37536,37800000.0
2005-12-30 22:03:00,1.37556,1.37557,1.37536,1.37557,37000001.0
2005-12-30 22:04:00,1.37547,1.37551,1.37521,1.37537,31700000.0
2005-12-30 22:05:00,1.37551,1.37555,1.37534,1.37555,42200000.0
2005-12-30 22:06:00,1.37556,1.37556,1.37511,1.37542,34000000.0
2005-12-30 22:07:00,1.37523,1.37535,1.37503,1.37503,42500000.0
2005-12-30 22:08:00,1.37464,1.37513,1.37464,1.37513,24800000.0
2005-12-30 22:09:00,1.37508,1.37516,1.37477,1.37496,39200000.0
2005-12-30 22:10:00,1.37505,1.37533,1.37505,1.37531,48800000.0
2005-12-30 22:11:00,1.37525,1.37533,1.37506,1.37515,35000000.0
2005-12-30 22:12:00,1.37553,1.37578,1.37542,1.37542,41000000.0
2005-12-30 22:13:00,1.37552,1.37576,1.37552,1.37566,27000000.0
2005-12-30 22:14:00,1.37551,1.37581,1.37542,1.37542,54600001.0
2005-12-30 22:15:00,1.37575,1.37605,1.3757,1.37591,33700000.0
2005-12-30 22:16:00,1.37593,1.37615,1.37587,1.37587,48800001.0
2005-12-30 22:17:00,1.37611,1.37611,1.37587,1.37603,40000000.0
2005-12-30 22:18:00,1.37628,1.37685,1.37615,1.37681,22200000.0
2005-12-30 22:19:00,1.37683,1.37698,1.37627,1.37627,24800000.0
2005-12-30 22:20:00,1.37622,1.37636,1.37611,1.37634,37400000.0
2005-12-30 22:21:00,1.37598,1.37617,1.37575,1.376,35600000.0
2005-12-30 22:22:00,1.37599,1.37599,1.37572,1.37586,49200000.0
2005-12-30 22:23:00,1.37597,1.37603,1.37579,1.37579,23200000.0
2005-12-30 22:24:00,1.37591,1.37596,1.37571,1.37591,43600000.0
2005-12-30 22:25:00,1.3758,1.37593,1.37572,1.37593,40000000.0
2005-12-30 22:26:00,1.37593,1.37626,1.37593,1.37626,18400000.0
2005-12-30 22:27:00,1.37611,1.37611,1.37563,1.37592,49900000.0
2005-12-30 22:28:00,1.37583,1.37611,1.37583,1.37608,46000001.0
2005-12-30 22:29:00,1.3761,1.3762,1.37599,1.37619,28600000.0
2005-12-30 22:30:00,1.37612,1.37621,1.376,1.37606,45800000.0
2005-12-30 22:31:00,1.37621,1.37627,1.37558,1.37621,29100000.0
2005-12-30 22:32:00,1.3761,1.37623,1.37588,1.37589,56800000.0
2005-12-30 22:33:00,1.37574,1.37592,1.37567,1.37579,101300001.0
2005-12-30 22:34:00,1.37565,1.37577,1.37541,1.37546,56000001.0
2005-12-30 22:35:00,1.3756,1.3756,1.37536,1.37536,49300000.0
2005-12-30 22:36:00,1.37553,1.37561,1.37493,1.37493,42000000.0
2005-12-30 22:37:00,1.37529,1.37533,1.37513,1.37531,55100000.0
2005-12-30 22:38:00,1.37524,1.3754,1.3752,1.37534,36600000.0
2005-12-30 22:39:00,1.37527,1.37538,1.37514,1.37525,28200000.0
2005-12-30 22:40:00,1.37532,1.3754,1.37497,1.37497,43200000.0
2005-12-30 22:41:00,1.37542,1.37542,1.3752,1.37537,37600000.0
2005-12-30 22:42:00,1.37539,1.37539,1.37506,1.37514,30400000.0
2005-12-30 22:43:00,1.37518,1.3754,1.37518,1.3754,29200000.0
2005-12-30 22:44:00,1.37525,1.37538,1.37516,1.37538,47000000.0
2005-12-30 22:45:00,1.37519,1.37526,1.37501,1.37526,24600000.0
2005-12-30 22:46:00,1.37534,1.37547,1.37527,1.37527,36100000.0
2005-12-30 22:47:00,1.37534,1.37534,1.37508,1.37517,60100001.0
2005-12-30 22:48:00,1.375,1.37538,1.37479,1.37479,42100000.0
2005-12-30 22:49:00,1.37469,1.37497,1.37453,1.3748,30800000.0
2005-12-30 22:50:00,1.37502,1.3752,1.37496,1.37496,38400001.0
2005-12-30 22:51:00,1.37511,1.37518,1.375,1.37518,35300000.0
2005-12-30 22:52:00,1.37508,1.37508,1.3747,1.37479,39600000.0
2005-12-30 22:53:00,1.37501,1.37513,1.37466,1.37503,64600000.0
2005-12-30 22:54:00,1.3749,1.3749,1.37457,1.37462,26500000.0
2005-12-30 22:55:00,1.3749,1.37504,1.37479,1.37495,28200000.0
2005-12-30 22:56:00,1.3752,1.37531,1.37507,1.37531,32800000.0
2005-12-30 22:57:00,1.37524,1.37542,1.37504,1.37504,37600000.0
2005-12-30 22:58:00,1.37528,1.37541,1.37526,1.37526,21000000.0
2005-12-30 22:59:00,1.37545,1.37551,1.37528,1.37548,55900000.0
2005-12-30 23:00:00,1.37542,1.37544,1.37518,1.37518,41800001.0
2005-12-30 23:01:00,1.37542,1.37558,1.37524,1.37549,59500001.0
2005-12-30 23:02:00,1.37531,1.37534,1.37509,1.37509,52000000.0
2005-12-30 23:03:00,1.37524,1.37535,1.37508,1.37508,37600000.0
2005-12-30 23:04:00,1.37516,1.37562,1.37515,1.37562,41700000.0
2005-12-30 23:05:00,1.37559,1.37562,1.37547,1.37562,36000000.0
2005-12-30 23:06:00,1.37555,1.37558,1.37515,1.37552,61400001.0
2005-12-30 23:07:00,1.37536,1.37571,1.37536,1.37564,32400000.0
2005-12-30 23:08:00,1.3758,1.37601,1.37576,1.37584,55900001.0
2005-12-30 23:09:00,1.37593,1.37616,1.3759,1.376,43600000.0
2005-12-30 23:10:00,1.37577,1.37593,1.37552,1.37577,56600000.0
2005-12-30 23:11:00,1.37585,1.37614,1.37572,1.37582,45000000.0
2005-12-30 23:12:00,1.37575,1.37575,1.37548,1.37558,32800000.0
2005-12-30 23:13:00,1.37479,1.37553,1.37479,1.37536,43900000.0
2005-12-30 23:14:00,1.37549,1.37571,1.37549,1.37571,33200000.0
2005-12-30 23:15:00,1.37576,1.376,1.37527,1.37581,55200000.0
2005-12-30 23:16:00,1.37619,1.37619,1.37588,1.37593,34900000.0
2005-12-30 23:17:00,1.37598,1.37601,1.37586,1.37589,33200000.0
2005-12-30 23:18:00,1.37603,1.37606,1.37566,1.37588,35000000.0
2005-12-30 23:19:00,1.3759,1.37612,1.37581,1.37596,44400000.0
2005-12-30 23:20:00,1.37622,1.37626,1.37581,1.37613,36400000.0
2005-12-30 23:21:00,1.37623,1.37649,1.3762,1.37623,52400000.0
2005-12-30 23:22:00,1.37621,1.37641,1.37601,1.37641,37000000.0
2005-12-30 23:23:00,1.37655,1.37668,1.3764,1.3764,47400000.0
2005-12-30 23:24:00,1.37644,1.37664,1.37636,1.37636,42100000.0
2005-12-30 23:25:00,1.37649,1.37651,1.37627,1.37627,30200000.0
2005-12-30 23:26:00,1.37634,1.37664,1.37621,1.37664,42600000.0
2005-12-30 23:27:00,1.37646,1.37663,1.37644,1.37663,46800001.0
2005-12-30 23:28:00,1.37661,1.37669,1.37632,1.37632,50700000.0
2005-12-30 23:29:00,1.37656,1.37681,1.37639,1.37661,45300000.0
2005-12-30 23:30:00,1.37649,1.37674,1.37648,1.37659,36800000.0
2005-12-30 23:31:00,1.3766,1.3766,1.3761,1.37639,35400000.0
2005-12-30 23:32:00,1.37608,1.37633,1.37608,1.37633,30400000.0
2005-12-30 23:33:00,1.37621,1.37636,1.37621,1.37633,29300000.0
2005-12-30 23:34:00,1.3766,1.37668,1.3764,1.37645,59800001.0
2005-12-30 23:35:00,1.3768,1.3768,1.37664,1.37669,33200000.0
2005-12-30 23:36:00,1.37685,1.37708,1.37684,1.37701,28000000.0
2005-12-30 23:37:00,1.37711,1.37711,1.377,1.377,29000000.0
2005-12-30 23:38:00,1.37703,1.37725,1.37692,1.37702,51000000.0
2005-12-30 23:39:00,1.3768,1.37689,1.37674,1.37689,33800000.0
2005-12-30 23:40:00,1.37725,1.37739,1.37709,1.37709,37400000.0
2005-12-30 23:41:00,1.37714,1.37714,1.37667,1.37667,46300000.0
2005-12-30 23:42:00,1.37727,1.37733,1.37703,1.37726,38900000.0
2005-12-30 23:43:00,1.37733,1.37745,1.37693,1.37739,57600001.0
2005-12-30 23:44:00,1.37751,1.37751,1.37717,1.37725,44300000.0
2005-12-30 23:45:00,1.37677,1.37687,1.37622,1.37637,54800000.0
2005-12-30 23:46:00,1.37638,1.37638,1.37612,1.37616,55800001.0
2005-12-30 23:47:00,1.37616,1.37621,1.37592,1.37615,57900000.0
2005-12-30 23:48:00,1.37619,1.37619,1.37594,1.37614,27800000.0
2005-12-30 23:49:00,1.37624,1.37627,1.37589,1.37609,40200000.0
2005-12-30 23:50:00,1.37609,1.37624,1.37588,1.37607,22400000.0
2005-12-30 23:51:00,1.37623,1.37626,1.37591,1.37608,49400000.0
2005-12-30 23:52:00,1.37613,1.37613,1.37578,1.37608,27200000.0
2005-12-30 23:53:00,1.37628,1.37628,1.37598,1.37618,52900000.0
2005-12-30 23:54:00,1.37631,1.37658,1.37571,1.37571,50500000.0
2005-12-30 23:55:00,1.37587,1.37608,1.37551,1.37608,25000000.0
2005-12-30 23:56:00,1.37624,1.3764,1.37608,1.37623,31800000.0
2005-12-30 23:57:00,1.37626,1.3763,1.37612,1.37619,37400000.0
2005-12-30 23:58:00,1.37607,1.37618,1.37575,1.37604,44800000.0
2005-12-30 23:59:00,1.37601,1.37611,1.37581,1.37586,52200001.0
2006-01-02 00:33:00,1.3759,1.3759,1.3759,1.3759,47900000.0
2006-01-02 01:00:00,1.3833,1.3833,1.3833,1.3833,47900000.0
2006-01-02 01:01:00,1.3834,1.3834,1.383,1.383,47900000.0
2006-01-02 01:02:00,1.3828,1.3828,1.3828,1.3828,47900000.0
2006-01-02 01:09:00,1.3758,1.3758,1.3758,1.3758,47900000.0
2006-01-02 01:12:00,1.3757,1.3758,1.3757,1.3757,47900000.0
2006-01-02 01:24:00,1.3757,1.3757,1.3756,1.3756,47900000.0
2006-01-02 01:25:00,1.3757,1.3757,1.3757,1.3757,47900000.0
2006-01-02 01:33:00,1.3756,1.3756,1.3756,1.3756,47900000.0
2006-01-02 01:59:00,1.3754,1.3754,1.3754,1.3754,47900000.0
2006-01-02 02:07:00,1.3757,1.3757,1.3757,1.3757,47900000.0
2006-01-02 03:05:00,1.3761,1.3761,1.3761,1.3761,47900000.0
2006-01-02 03:08:00,1.376,1.3761,1.376,1.3761,47900000.0
2006-01-02 03:27:00,1.3766,1.3766,1.3766,1.3766,47900000.0
2006-01-02 03:39:00,1.3768,1.3768,1.3766,1.3767,47900000.0
2006-01-02 03:51:00,1.3766,1.3766,1.3766,1.3766,47900000.0
2006-01-02 03:52:00,1.3764,1.3764,1.3764,1.3764,47900000.0
2006-01-02 03:53:00,1.3765,1.3765,1.3765,1.3765,47900000.0
2006-01-02 04:13:00,1.3764,1.3765,1.3764,1.3765,47900000.0
2006-01-02 04:14:00,1.3764,1.3764,1.3764,1.3764,47900000.0
2006-01-02 04:21:00,1.3761,1.3761,1.3761,1.3761,47900000.0
2006-01-02 04:30:00,1.3756,1.3757,1.3756,1.3757,47900000.0
2006-01-02 05:04:00,1.3759,1.376,1.3759,1.376,47900000.0
2006-01-02 05:07:00,1.3759,1.3759,1.3758,1.3758,47900000.0
2006-01-02 05:18:00,1.3757,1.3757,1.3757,1.3757,47900000.0
2006-01-02 05:31:00,1.3757,1.3758,1.3757,1.3758,47900000.0
2006-01-02 06:08:00,1.3745,1.3745,1.3745,1.3745,47900000.0
2006-01-02 06:10:00,1.3746,1.3746,1.3746,1.3746,47900000.0
2006-01-02 06:12:00,1.3745,1.3745,1.3745,1.3745,47900000.0
2006-01-02 06:20:00,1.3745,1.3745,1.3745,1.3745,47900000.0
2006-01-02 06:24:00,1.3746,1.3746,1.3746,1.3746,47900000.0
2006-01-02 06:40:00,1.3743,1.3744,1.3739,1.374,47900000.0
2006-01-02 06:43:00,1.3739,1.3739,1.3739,1.3739,47900000.0
2006-01-02 06:45:00,1.3743,1.3743,1.3742,1.3742,47900000.0
2006-01-02 06:47:00,1.3738,1.3739,1.3738,1.3739,47900000.0
2006-01-02 06:49:00,1.3743,1.3743,1.3742,1.3742,47900000.0
2006-01-02 06:53:00,1.374,1.374,1.3733,1.3733,47900000.0
2006-01-02 07:00:00,1.3731,1.3733,1.3731,1.3731,47900000.0
2006-01-02 07:01:00,1.3733,1.3733,1.3731,1.3731,47900000.0
2006-01-02 07:17:00,1.3739,1.3739,1.3733,1.3733,47900000.0
2006-01-02 07:19:00,1.3731,1.3731,1.3731,1.3731,47900000.0
2006-01-02 07:21:00,1.3728,1.3728,1.3726,1.3726,47900000.0
2006-01-02 07:24:00,1.3728,1.3728,1.3728,1.3728,47900000.0
2006-01-02 07:28:00,1.3731,1.3731,1.373,1.373,47900000.0
2006-01-02 07:31:00,1.3731,1.3731,1.3731,1.3731,47900000.0
2006-01-02 07:43:00,1.373,1.3731,1.373,1.3731,47900000.0
2006-01-02 07:45:00,1.3735,1.3737,1.3735,1.3737,47900000.0
2006-01-02 07:46:00,1.3738,1.3738,1.3738,1.3738,47900000.0
2006-01-02 07:47:00,1.374,1.3743,1.3739,1.3739,47900000.0
2006-01-02 07:56:00,1.3737,1.3737,1.3737,1.3737,47900000.0
2006-01-02 07:57:00,1.3735,1.3735,1.3731,1.3733,47900000.0
2006-01-02 07:58:00,1.3731,1.3731,1.3731,1.3731,47900000.0
2006-01-02 07:59:00,1.3738,1.374,1.3737,1.374,47900000.0
2006-01-02 08:00:00,1.3738,1.374,1.3737,1.3737,47900000.0
2006-01-02 08:01:00,1.3736,1.3736,1.3728,1.3728,47900000.0
2006-01-02 08:02:00,1.3729,1.3731,1.3726,1.3729,47900000.0
2006-01-02 08:03:00,1.3731,1.3731,1.373,1.373,47900000.0
2006-01-02 08:04:00,1.3729,1.373,1.3728,1.373,47900000.0
2006-01-02 08:05:00,1.3729,1.3729,1.3729,1.3729,47900000.0
2006-01-02 08:06:00,1.3728,1.3728,1.3728,1.3728,47900000.0
2006-01-02 08:07:00,1.3726,1.3729,1.3726,1.3726,47900000.0
2006-01-02 08:08:00,1.3725,1.3726,1.3725,1.3726,47900000.0
2006-01-02 08:09:00,1.3725,1.3726,1.3725,1.3726,47900000.0
2006-01-02 08:14:00,1.373,1.3731,1.3726,1.3726,47900000.0
2006-01-02 08:15:00,1.3728,1.3728,1.3728,1.3728,47900000.0
2006-01-02 08:16:00,1.3728,1.3728,1.3728,1.3728,47900000.0
2006-01-02 08:17:00,1.373,1.373,1.373,1.373,47900000.0
2006-01-02 08:19:00,1.3731,1.3733,1.3731,1.3733,47900000.0
2006-01-02 08:20:00,1.3733,1.3733,1.3733,1.3733,47900000.0
2006-01-02 08:21:00,1.3731,1.3733,1.3731,1.3733,47900000.0
2006-01-02 08:22:00,1.3731,1.3731,1.373,1.3731,47900000.0
2006-01-02 08:23:00,1.373,1.3731,1.373,1.373,47900000.0
2006-01-02 08:24:00,1.3728,1.373,1.3728,1.373,47900000.0
2006-01-02 08:25:00,1.3731,1.3731,1.3731,1.3731,47900000.0
2006-01-02 08:26:00,1.3733,1.3733,1.3733,1.3733,47900000.0
2006-01-02 08:27:00,1.3735,1.3735,1.3735,1.3735,47900000.0
2006-01-02 08:28:00,1.3733,1.3733,1.3733,1.3733,47900000.0
2006-01-02 08:29:00,1.3735,1.3735,1.3735,1.3735,47900000.0
2006-01-02 08:30:00,1.3737,1.3737,1.3737,1.3737,47900000.0
2006-01-02 08:31:00,1.3733,1.3735,1.3733,1.3733,47900000.0
2006-01-02 08:34:00,1.3731,1.3733,1.3731,1.3733,47900000.0
2006-01-02 08:37:00,1.3731,1.3733,1.3731,1.3733,47900000.0
2006-01-02 08:38:00,1.3731,1.3733,1.3731,1.3733,47900000.0
2006-01-02 08:40:00,1.3731,1.3731,1.3731,1.3731,47900000.0
2006-01-02 08:45:00,1.373,1.3731,1.3728,1.3731,47900000.0
2006-01-02 08:47:00,1.3728,1.373,1.3728,1.373,47900000.0
2006-01-02 08:48:00,1.3728,1.3731,1.3728,1.3731,47900000.0
2006-01-02 08:49:00,1.3733,1.3735,1.3731,1.3733,47900000.0
2006-01-02 08:50:00,1.3735,1.3739,1.3735,1.3738,47900000.0
2006-01-02 08:51:00,1.3739,1.3739,1.3739,1.3739,47900000.0
2006-01-02 08:52:00,1.374,1.3741,1.3736,1.3739,47900000.0
2006-01-02 08:53:00,1.3741,1.3742,1.3741,1.3742,47900000.0
2006-01-02 08:54:00,1.3743,1.3743,1.3742,1.3742,47900000.0
2006-01-02 08:56:00,1.3741,1.3742,1.374,1.3742,47900000.0
2006-01-02 08:57:00,1.3743,1.3746,1.3742,1.3746,47900000.0
2006-01-02 08:58:00,1.3744,1.3746,1.3741,1.3742,47900000.0
2006-01-02 08:59:00,1.3743,1.3746,1.3742,1.3743,47900000.0
2006-01-02 09:00:00,1.3741,1.3743,1.3741,1.3742,47900000.0
2006-01-02 09:01:00,1.3741,1.3742,1.3741,1.3742,47900000.0
2006-01-02 09:02:00,1.3741,1.3742,1.374,1.374,47900000.0
2006-01-02 09:03:00,1.3741,1.3744,1.3741,1.3744,47900000.0
2006-01-02 09:04:00,1.3746,1.3746,1.3743,1.3743,47900000.0
2006-01-02 09:06:00,1.3746,1.3746,1.3744,1.3746,47900000.0
2006-01-02 09:07:00,1.3748,1.3748,1.3746,1.3746,47900000.0
2006-01-02 09:08:00,1.3748,1.3748,1.3746,1.3748,47900000.0
2006-01-02 09:09:00,1.3746,1.3746,1.3746,1.3746,47900000.0
2006-01-02 09:10:00,1.3748,1.3748,1.3746,1.3748,47900000.0
2006-01-02 09:13:00,1.3746,1.3751,1.3746,1.3751,47900000.0
2006-01-02 09:14:00,1.3748,1.3749,1.3748,1.3749,47900000.0
2006-01-02 09:15:00,1.3748,1.3749,1.3748,1.3749,47900000.0
2006-01-02 09:16:00,1.3751,1.376,1.3751,1.3757,47900000.0
2006-01-02 09:17:00,1.3759,1.3761,1.3759,1.3761,47900000.0
2006-01-02 09:18:00,1.3763,1.3767,1.3761,1.3767,47900000.0
2006-01-02 09:19:00,1.3766,1.3767,1.3766,1.3766,47900000.0
2006-01-02 09:20:00,1.3767,1.3771,1.3766,1.377,47900000.0
2006-01-02 09:21:00,1.3768,1.3772,1.3768,1.3772,47900000.0
2006-01-02 09:22:00,1.3773,1.3773,1.3767,1.377,47900000.0
2006-01-02 09:23:00,1.3771,1.3772,1.3768,1.377,47900000.0
2006-01-02 09:24:00,1.3768,1.3776,1.3768,1.3773,47900000.0
2006-01-02 09:25:00,1.3772,1.3776,1.3772,1.3774,47900000.0
2006-01-02 09:26:00,1.3772,1.3773,1.377,1.377,47900000.0
2006-01-02 09:27:00,1.3771,1.3771,1.3768,1.3768,47900000.0
2006-01-02 09:28:00,1.3767,1.3768,1.3764,1.3767,47900000.0
2006-01-02 09:29:00,1.3766,1.3767,1.3764,1.3764,47900000.0
2006-01-02 09:31:00,1.3766,1.3767,1.3766,1.3767,47900000.0
2006-01-02 09:32:00,1.3764,1.3766,1.3764,1.3766,47900000.0
2006-01-02 09:34:00,1.3764,1.3768,1.3764,1.3768,47900000.0
2006-01-02 09:35:00,1.3767,1.3767,1.3763,1.3766,47900000.0
2006-01-02 09:36:00,1.3764,1.3771,1.3764,1.3771,47900000.0
2006-01-02 09:37:00,1.377,1.3771,1.377,1.377,47900000.0
2006-01-02 09:38:00,1.3768,1.377,1.3764,1.3764,47900000.0
2006-01-02 09:40:00,1.3766,1.3767,1.3766,1.3767,47900000.0
2006-01-02 09:41:00,1.3766,1.3767,1.3766,1.3766,47900000.0
2006-01-02 09:42:00,1.3764,1.3766,1.3764,1.3764,47900000.0
2006-01-02 09:43:00,1.3763,1.3764,1.3763,1.3763,47900000.0
2006-01-02 09:44:00,1.3761,1.3761,1.376,1.3761,47900000.0
2006-01-02 09:45:00,1.3759,1.3759,1.3746,1.3748,47900000.0
2006-01-02 09:46:00,1.3751,1.3752,1.3748,1.3751,47900000.0
2006-01-02 09:47:00,1.3748,1.3752,1.3748,1.3751,47900000.0
2006-01-02 09:48:00,1.3752,1.3752,1.3748,1.3748,47900000.0
2006-01-02 09:49:00,1.3749,1.3749,1.3748,1.3749,47900000.0
2006-01-02 09:50:00,1.3751,1.3751,1.3748,1.3748,47900000.0
2006-01-02 09:51:00,1.3749,1.3749,1.3749,1.3749,47900000.0
2006-01-02 09:52:00,1.3751,1.3751,1.3751,1.3751,47900000.0
2006-01-02 09:53:00,1.3751,1.3752,1.3749,1.3752,47900000.0
2006-01-02 09:54:00,1.3751,1.3756,1.3751,1.3754,47900000.0
2006-01-02 09:55:00,1.3753,1.3754,1.3753,1.3754,47900000.0
2006-01-02 09:56:00,1.3754,1.3754,1.3753,1.3754,47900000.0
2006-01-02 09:58:00,1.3756,1.3759,1.3756,1.3759,47900000.0
2006-01-02 09:59:00,1.3761,1.3761,1.3759,1.3759,47900000.0
2006-01-02 10:00:00,1.376,1.3761,1.3757,1.3761,47900000.0
2006-01-02 10:01:00,1.376,1.3761,1.3759,1.376,47900000.0
2006-01-02 10:03:00,1.3759,1.3759,1.3757,1.3757,47900000.0
2006-01-02 10:04:00,1.3759,1.3759,1.3757,1.3757,47900000.0
2006-01-02 10:05:00,1.3756,1.3756,1.3754,1.3756,47900000.0
2006-01-02 10:06:00,1.3753,1.3754,1.3752,1.3754,47900000.0
2006-01-02 10:08:00,1.3753,1.3754,1.3753,1.3754,47900000.0
2006-01-02 10:10:00,1.3756,1.3756,1.3754,1.3756,47900000.0
2006-01-02 10:12:00,1.3754,1.3757,1.3754,1.3754,47900000.0
2006-01-02 10:13:00,1.3756,1.3759,1.3756,1.3759,47900000.0
2006-01-02 10:14:00,1.3758,1.3759,1.3758,1.3759,47900000.0
2006-01-02 10:15:00,1.3758,1.3759,1.3758,1.3759,47900000.0
2006-01-02 10:17:00,1.3758,1.3759,1.3758,1.3759,47900000.0
2006-01-02 10:18:00,1.3758,1.376,1.3758,1.376,47900000.0
2006-01-02 10:19:00,1.3759,1.3759,1.3759,1.3759,47900000.0
2006-01-02 10:21:00,1.376,1.3763,1.376,1.3763,47900000.0
2006-01-02 10:22:00,1.3761,1.3761,1.3761,1.3761,47900000.0
2006-01-02 10:23:00,1.3763,1.3763,1.3763,1.3763,47900000.0
2006-01-02 10:25:00,1.376,1.376,1.376,1.376,47900000.0
2006-01-02 10:27:00,1.3761,1.3761,1.376,1.376,47900000.0
2006-01-02 10:28:00,1.3761,1.3761,1.3761,1.3761,47900000.0
2006-01-02 10:30:00,1.3763,1.3763,1.3761,1.3761,47900000.0
2006-01-02 10:31:00,1.3764,1.3764,1.3764,1.3764,47900000.0
2006-01-02 10:32:00,1.3763,1.3764,1.3763,1.3763,47900000.0
2006-01-02 10:33:00,1.3764,1.3764,1.3761,1.3761,47900000.0
2006-01-02 10:36:00,1.3763,1.3763,1.3763,1.3763,47900000.0
2006-01-02 10:38:00,1.3764,1.3766,1.3763,1.3766,47900000.0
2006-01-02 10:39:00,1.3763,1.3764,1.3763,1.3763,47900000.0
2006-01-02 10:42:00,1.3761,1.3761,1.3761,1.3761,47900000.0
2006-01-02 10:43:00,1.3763,1.3763,1.3763,1.3763,47900000.0
2006-01-02 10:44:00,1.3761,1.3761,1.3753,1.3758,47900000.0
2006-01-02 10:46:00,1.3753,1.3753,1.3753,1.3753,47900000.0
2006-01-02 10:47:00,1.3752,1.3759,1.3752,1.3759,47900000.0
2006-01-02 10:48:00,1.3763,1.377,1.3758,1.3763,47900000.0
2006-01-02 10:52:00,1.3759,1.3761,1.3759,1.3761,47900000.0
2006-01-02 11:01:00,1.3774,1.3776,1.377,1.3776,47900000.0
2006-01-02 11:02:00,1.3773,1.3777,1.3769,1.377,47900000.0
2006-01-02 11:03:00,1.3775,1.3779,1.3768,1.3779,47900000.0
2006-01-02 11:04:00,1.376,1.3761,1.376,1.376,47900000.0
2006-01-02 11:05:00,1.3761,1.3761,1.3761,1.3761,47900000.0
2006-01-02 11:06:00,1.376,1.376,1.376,1.376,47900000.0
2006-01-02 11:07:00,1.3759,1.3759,1.3758,1.3758,47900000.0
2006-01-02 11:08:00,1.3759,1.3759,1.3756,1.3758,47900000.0
2006-01-02 11:09:00,1.3756,1.3758,1.3756,1.3758,47900000.0
2006-01-02 11:10:00,1.376,1.376,1.3758,1.3759,47900000.0
2006-01-02 11:13:00,1.3758,1.3759,1.3758,1.3759,47900000.0
2006-01-02 11:15:00,1.3758,1.3759,1.3758,1.3758,47900000.0
2006-01-02 11:17:00,1.3756,1.3758,1.3756,1.3756,47900000.0
2006-01-02 11:18:00,1.3753,1.3756,1.3753,1.3754,47900000.0
2006-01-02 11:19:00,1.3756,1.3759,1.3756,1.3759,47900000.0
2006-01-02 11:20:00,1.3758,1.3758,1.3753,1.3756,47900000.0
2006-01-02 11:22:00,1.3754,1.3756,1.3754,1.3756,47900000.0
2006-01-02 11:23:00,1.3754,1.3756,1.3753,1.3756,47900000.0
2006-01-02 11:25:00,1.3758,1.3758,1.3756,1.3756,47900000.0
2006-01-02 11:26:00,1.3758,1.3758,1.3758,1.3758,47900000.0
2006-01-02 11:27:00,1.3759,1.3759,1.3758,1.3758,47900000.0
2006-01-02 11:28:00,1.3759,1.3759,1.3758,1.3758,47900000.0
2006-01-02 11:30:00,1.3748,1.3756,1.3748,1.3756,47900000.0
2006-01-02 11:31:00,1.3754,1.3754,1.3752,1.3754,47900000.0
2006-01-02 11:32:00,1.3753,1.3753,1.3753,1.3753,47900000.0
2006-01-02 11:33:00,1.3751,1.3754,1.3748,1.3754,47900000.0
2006-01-02 11:34:00,1.3753,1.3758,1.3751,1.3758,47900000.0
2006-01-02 11:36:00,1.3756,1.3758,1.3754,1.3754,47900000.0
2006-01-02 11:37:00,1.3753,1.3756,1.3753,1.3753,47900000.0
2006-01-02 11:38:00,1.3754,1.3756,1.3753,1.3754,47900000.0
2006-01-02 11:39:00,1.3756,1.3756,1.3756,1.3756,47900000.0
2006-01-02 11:40:00,1.3754,1.3756,1.3754,1.3756,47900000.0
2006-01-02 11:41:00,1.3754,1.3754,1.3754,1.3754,47900000.0
2006-01-02 11:42:00,1.3756,1.3756,1.3754,1.3756,47900000.0
2006-01-02 11:43:00,1.3754,1.3759,1.3754,1.3756,47900000.0
2006-01-02 11:44:00,1.3754,1.3754,1.3754,1.3754,47900000.0
2006-01-02 11:45:00,1.3756,1.3759,1.3756,1.3759,47900000.0
2006-01-02 11:46:00,1.3756,1.3756,1.3756,1.3756,47900000.0
2006-01-02 11:50:00,1.3758,1.3758,1.3756,1.3756,47900000.0
2006-01-02 11:51:00,1.3758,1.3758,1.3758,1.3758,47900000.0
2006-01-02 11:53:00,1.3756,1.3756,1.3756,1.3756,47900000.0
2006-01-02 11:54:00,1.3754,1.3756,1.3754,1.3754,47900000.0
2006-01-02 11:55:00,1.3756,1.3756,1.3756,1.3756,47900000.0
2006-01-02 11:56:00,1.3754,1.3754,1.3754,1.3754,47900000.0
2006-01-02 11:58:00,1.3756,1.3756,1.3754,1.3754,47900000.0
2006-01-02 11:59:00,1.3758,1.3758,1.3756,1.3756,47900000.0
2006-01-02 12:00:00,1.3758,1.3758,1.3758,1.3758,47900000.0
2006-01-02 12:02:00,1.3759,1.3759,1.3758,1.3758,47900000.0
2006-01-02 12:03:00,1.3756,1.3756,1.3756,1.3756,47900000.0
2006-01-02 12:04:00,1.3758,1.3759,1.3758,1.3758,47900000.0
2006-01-02 12:05:00,1.3756,1.3758,1.3756,1.3756,47900000.0
2006-01-02 12:07:00,1.3758,1.3758,1.3758,1.3758,47900000.0
2006-01-02 12:09:00,1.3759,1.3759,1.3758,1.3758,47900000.0
2006-01-02 12:12:00,1.3756,1.3758,1.3756,1.3758,47900000.0
2006-01-02 12:13:00,1.3756,1.3758,1.3756,1.3758,47900000.0
2006-01-02 12:15:00,1.3759,1.3759,1.3756,1.3759,47900000.0
2006-01-02 12:16:00,1.3758,1.3758,1.3756,1.3758,47900000.0
2006-01-02 12:17:00,1.3756,1.3758,1.3756,1.3756,47900000.0
2006-01-02 12:18:00,1.3758,1.3758,1.3756,1.3758,47900000.0
2006-01-02 12:19:00,1.3756,1.3758,1.3756,1.3756,47900000.0
2006-01-02 12:20:00,1.3758,1.3759,1.3758,1.3758,47900000.0
2006-01-02 12:21:00,1.3756,1.3758,1.3756,1.3758,47900000.0
2006-01-02 12:22:00,1.3756,1.3756,1.3753,1.3753,47900000.0
2006-01-02 12:23:00,1.3754,1.3754,1.3753,1.3754,47900000.0
2006-01-02 12:24:00,1.3753,1.3756,1.3753,1.3754,47900000.0
2006-01-02 12:25:00,1.3756,1.3759,1.3754,1.3759,47900000.0
2006-01-02 12:26:00,1.3758,1.3758,1.3757,1.3758,47900000.0
2006-01-02 12:27:00,1.3751,1.3752,1.3748,1.3752,47900000.0
2006-01-02 12:28:00,1.3752,1.3752,1.3752,1.3752,47900000.0
2006-01-02 12:29:00,1.3751,1.3754,1.3751,1.3754,47900000.0
2006-01-02 12:31:00,1.3759,1.3759,1.3758,1.3758,47900000.0
2006-01-02 12:32:00,1.3759,1.376,1.3759,1.376,47900000.0
2006-01-02 12:33:00,1.3761,1.3761,1.3761,1.3761,47900000.0
2006-01-02 12:34:00,1.376,1.376,1.376,1.376,47900000.0
2006-01-02 12:35:00,1.3761,1.3761,1.376,1.3761,47900000.0
2006-01-02 12:36:00,1.376,1.3761,1.376,1.3761,47900000.0
2006-01-02 12:37:00,1.376,1.3761,1.376,1.376,47900000.0
2006-01-02 12:38:00,1.3759,1.376,1.3759,1.3759,47900000.0
2006-01-02 12:39:00,1.376,1.376,1.376,1.376,47900000.0
2006-01-02 12:40:00,1.3761,1.3761,1.376,1.3761,47900000.0
2006-01-02 12:42:00,1.3759,1.3761,1.3759,1.3761,47900000.0
2006-01-02 12:43:00,1.376,1.376,1.3758,1.3758,47900000.0
2006-01-02 12:44:00,1.3757,1.3758,1.3757,1.3758,47900000.0
2006-01-02 12:45:00,1.3757,1.3757,1.3757,1.3757,47900000.0
2006-01-02 12:46:00,1.3754,1.3757,1.3754,1.3754,47900000.0
2006-01-02 12:47:00,1.3753,1.3754,1.3752,1.3754,47900000.0
2006-01-02 12:48:00,1.3753,1.3753,1.3752,1.3753,47900000.0
2006-01-02 12:50:00,1.3752,1.3753,1.3752,1.3753,47900000.0
2006-01-02 12:51:00,1.3752,1.3752,1.3751,1.3751,47900000.0
2006-01-02 12:53:00,1.3752,1.3752,1.3752,1.3752,47900000.0
2006-01-02 12:54:00,1.3751,1.3753,1.3751,1.3752,47900000.0
2006-01-02 12:55:00,1.3751,1.3751,1.3751,1.3751,47900000.0
2006-01-02 12:57:00,1.3749,1.3749,1.3749,1.3749,47900000.0
2006-01-02 12:58:00,1.3751,1.3751,1.3751,1.3751,47900000.0
2006-01-02 12:59:00,1.3749,1.3751,1.3749,1.3749,47900000.0
2006-01-02 13:00:00,1.3751,1.3751,1.3749,1.3749,47900000.0
2006-01-02 13:01:00,1.3751,1.3751,1.3751,1.3751,47900000.0
2006-01-02 13:02:00,1.3752,1.3752,1.3752,1.3752,47900000.0
2006-01-02 13:03:00,1.3751,1.3751,1.3751,1.3751,47900000.0
2006-01-02 13:04:00,1.3749,1.3749,1.3749,1.3749,47900000.0
2006-01-02 13:05:00,1.3748,1.3749,1.3748,1.3749,47900000.0
2006-01-02 13:06:00,1.3751,1.3751,1.3751,1.3751,47900000.0
2006-01-02 13:07:00,1.3752,1.3752,1.3751,1.3752,47900000.0
2006-01-02 13:08:00,1.3751,1.3752,1.3751,1.3751,47900000.0
2006-01-02 13:11:00,1.3752,1.3752,1.3751,1.3751,47900000.0
2006-01-02 13:14:00,1.3748,1.3748,1.3748,1.3748,47900000.0
2006-01-02 13:17:00,1.3749,1.3749,1.3748,1.3749,47900000.0
2006-01-02 13:18:00,1.3751,1.3751,1.3748,1.3748,47900000.0
2006-01-02 13:19:00,1.3743,1.3743,1.3739,1.3741,47900000.0
2006-01-02 13:20:00,1.3742,1.3742,1.3741,1.3741,47900000.0
2006-01-02 13:21:00,1.374,1.374,1.3739,1.374,47900000.0
2006-01-02 13:22:00,1.3741,1.3744,1.374,1.3741,47900000.0
2006-01-02 13:23:00,1.374,1.374,1.3739,1.3739,47900000.0
2006-01-02 13:24:00,1.3738,1.3739,1.3737,1.3739,47900000.0
2006-01-02 13:25:00,1.3738,1.3738,1.3737,1.3737,47900000.0
2006-01-02 13:26:00,1.374,1.374,1.3737,1.3739,47900000.0
2006-01-02 13:27:00,1.3738,1.3739,1.3738,1.3738,47900000.0
2006-01-02 13:28:00,1.3739,1.3739,1.3739,1.3739,47900000.0
2006-01-02 13:29:00,1.3741,1.3741,1.3739,1.3739,47900000.0
2006-01-02 13:30:00,1.3741,1.3741,1.3739,1.3739,47900000.0
2006-01-02 13:32:00,1.3738,1.3739,1.3738,1.3739,47900000.0
2006-01-02 13:33:00,1.374,1.3741,1.374,1.3741,47900000.0
2006-01-02 13:34:00,1.3739,1.3739,1.3739,1.3739,47900000.0
2006-01-02 13:35:00,1.374,1.3742,1.3739,1.3742,47900000.0
2006-01-02 13:36:00,1.3741,1.3741,1.3739,1.3739,47900000.0
2006-01-02 13:37:00,1.374,1.374,1.3738,1.374,47900000.0
2006-01-02 13:38:00,1.3739,1.374,1.3739,1.374,47900000.0
2006-01-02 13:39:00,1.3739,1.374,1.3739,1.374,47900000.0
2006-01-02 13:41:00,1.3741,1.3741,1.3741,1.3741,47900000.0
2006-01-02 13:44:00,1.3742,1.3742,1.3741,1.3741,47900000.0
2006-01-02 13:45:00,1.3742,1.3742,1.3742,1.3742,47900000.0
2006-01-02 13:46:00,1.3741,1.3741,1.3741,1.3741,47900000.0
2006-01-02 13:47:00,1.3742,1.3742,1.3741,1.3741,47900000.0
2006-01-02 13:49:00,1.3742,1.3742,1.3741,1.3741,47900000.0
2006-01-02 13:50:00,1.374,1.374,1.3739,1.3739,47900000.0
2006-01-02 13:51:00,1.3738,1.3739,1.3738,1.3739,47900000.0
2006-01-02 13:52:00,1.374,1.374,1.374,1.374,47900000.0
2006-01-02 13:53:00,1.3739,1.3739,1.3739,1.3739,47900000.0
2006-01-02 13:54:00,1.374,1.374,1.3739,1.3739,47900000.0
2006-01-02 13:55:00,1.3738,1.3739,1.3738,1.3739,47900000.0
2006-01-02 13:57:00,1.3738,1.3739,1.3738,1.3739,47900000.0
2006-01-02 13:59:00,1.374,1.374,1.3739,1.3739,47900000.0
2006-01-02 14:00:00,1.3738,1.3739,1.3738,1.3739,47900000.0
2006-01-02 14:01:00,1.3738,1.3738,1.3738,1.3738,47900000.0
2006-01-02 14:03:00,1.3737,1.3738,1.3737,1.3738,47900000.0
2006-01-02 14:04:00,1.3737,1.3737,1.3735,1.3737,47900000.0
2006-01-02 14:05:00,1.3735,1.3737,1.3735,1.3737,47900000.0
2006-01-02 14:06:00,1.374,1.3747,1.3735,1.3742,47900000.0
2006-01-02 14:09:00,1.3744,1.3749,1.3737,1.3743,47900000.0
2006-01-02 14:40:00,1.3729,1.3734,1.3724,1.3729,47900000.0
2006-01-02 14:41:00,1.3725,1.3728,1.3725,1.3728,47900000.0
2006-01-02 14:42:00,1.3729,1.3729,1.3726,1.3726,47900000.0
2006-01-02 14:43:00,1.373,1.373,1.3729,1.3729,47900000.0
2006-01-02 14:44:00,1.3731,1.3731,1.373,1.373,47900000.0
2006-01-02 14:45:00,1.3729,1.373,1.3729,1.373,47900000.0
2006-01-02 14:46:00,1.3729,1.373,1.3729,1.373,47900000.0
2006-01-02 14:47:00,1.3729,1.3731,1.3729,1.3731,47900000.0
2006-01-02 14:48:00,1.373,1.373,1.373,1.373,47900000.0
2006-01-02 14:49:00,1.3734,1.3734,1.3728,1.3728,47900000.0
2006-01-02 14:50:00,1.3729,1.373,1.3729,1.373,47900000.0
2006-01-02 14:51:00,1.3729,1.373,1.3729,1.373,47900000.0
2006-01-02 14:52:00,1.3733,1.3733,1.3731,1.3731,47900000.0
2006-01-02 14:53:00,1.373,1.3733,1.373,1.3731,47900000.0
2006-01-02 14:54:00,1.373,1.3731,1.373,1.3731,47900000.0
2006-01-02 14:55:00,1.373,1.373,1.373,1.373,47900000.0
2006-01-02 14:56:00,1.3728,1.3728,1.3728,1.3728,47900000.0
2006-01-02 14:57:00,1.3732,1.3732,1.373,1.3732,47900000.0
2006-01-02 14:58:00,1.3736,1.3736,1.3734,1.3734,47900000.0
2006-01-02 14:59:00,1.3735,1.3735,1.3734,1.3734,47900000.0
2006-01-02 15:00:00,1.3731,1.3734,1.3731,1.3734,47900000.0
2006-01-02 15:01:00,1.3735,1.3742,1.3734,1.374,47900000.0
2006-01-02 15:02:00,1.3733,1.3742,1.3733,1.3737,47900000.0
2006-01-02 15:03:00,1.3735,1.3735,1.3734,1.3734,47900000.0
2006-01-02 15:04:00,1.3735,1.3735,1.3733,1.3734,47900000.0
2006-01-02 15:05:00,1.3738,1.3738,1.3732,1.3732,47900000.0
2006-01-02 15:06:00,1.3734,1.3735,1.3734,1.3735,47900000.0
2006-01-02 15:07:00,1.3734,1.3734,1.3734,1.3734,47900000.0
2006-01-02 15:08:00,1.3733,1.3734,1.3733,1.3734,47900000.0
2006-01-02 15:09:00,1.3735,1.3739,1.3733,1.3733,47900000.0
2006-01-02 15:10:00,1.3732,1.3733,1.3732,1.3733,47900000.0
2006-01-02 15:11:00,1.3732,1.3741,1.3731,1.3741,47900000.0
2006-01-02 15:12:00,1.3734,1.3736,1.3733,1.3736,47900000.0
2006-01-02 15:13:00,1.3735,1.3735,1.3735,1.3735,47900000.0
2006-01-02 15:14:00,1.3738,1.3738,1.3735,1.3735,47900000.0
2006-01-02 15:15:00,1.3733,1.374,1.3733,1.3735,47900000.0
2006-01-02 15:16:00,1.3743,1.3744,1.3742,1.3743,47900000.0
2006-01-02 15:17:00,1.3744,1.3744,1.3744,1.3744,47900000.0
2006-01-02 15:18:00,1.3745,1.3745,1.3737,1.3737,47900000.0
2006-01-02 15:19:00,1.3743,1.3743,1.3734,1.3735,47900000.0
2006-01-02 15:20:00,1.3734,1.374,1.3734,1.374,47900000.0
2006-01-02 15:21:00,1.3734,1.3734,1.3733,1.3734,47900000.0
2006-01-02 15:22:00,1.3733,1.3733,1.3733,1.3733,47900000.0
2006-01-02 15:23:00,1.3732,1.3733,1.3732,1.3733,47900000.0
2006-01-02 15:24:00,1.3739,1.3741,1.3733,1.3741,47900000.0
2006-01-02 15:25:00,1.3733,1.3733,1.3731,1.3731,47900000.0
2006-01-02 15:26:00,1.3734,1.3737,1.3734,1.3736,47900000.0
2006-01-02 15:27:00,1.3734,1.3734,1.3733,1.3733,47900000.0
2006-01-02 15:28:00,1.3734,1.3734,1.3734,1.3734,47900000.0
2006-01-02 15:29:00,1.3735,1.3739,1.3735,1.3735,47900000.0
2006-01-02 15:30:00,1.3737,1.3739,1.3736,1.3739,47900000.0
2006-01-02 15:31:00,1.3737,1.3737,1.3734,1.3734,47900000.0
2006-01-02 15:32:00,1.3735,1.3735,1.3733,1.3733,47900000.0
2006-01-02 15:33:00,1.3738,1.3738,1.3734,1.3734,47900000.0
2006-01-02 15:34:00,1.3733,1.3733,1.3732,1.3732,47900000.0
2006-01-02 15:35:00,1.3735,1.3735,1.3734,1.3734,47900000.0
2006-01-02 15:40:00,1.3738,1.3738,1.3733,1.3733,47900000.0
2006-01-02 15:41:00,1.3734,1.3735,1.3734,1.3735,47900000.0
2006-01-02 15:42:00,1.3737,1.3737,1.3736,1.3736,47900000.0
2006-01-02 15:43:00,1.3737,1.3737,1.3735,1.3735,47900000.0
2006-01-02 15:44:00,1.3737,1.3737,1.3734,1.3734,47900000.0
2006-01-02 15:45:00,1.3735,1.3735,1.3735,1.3735,47900000.0
2006-01-02 15:46:00,1.3736,1.3736,1.3735,1.3736,47900000.0
2006-01-02 15:47:00,1.3737,1.3738,1.3736,1.3737,47900000.0
2006-01-02 15:48:00,1.3736,1.3738,1.3736,1.3737,47900000.0
2006-01-02 15:49:00,1.3739,1.374,1.3739,1.374,47900000.0
2006-01-02 15:50:00,1.3739,1.3741,1.3739,1.3739,47900000.0
2006-01-02 15:51:00,1.3741,1.3741,1.3741,1.3741,47900000.0
2006-01-02 15:52:00,1.374,1.3741,1.374,1.3741,47900000.0
2006-01-02 15:53:00,1.374,1.374,1.374,1.374,47900000.0
2006-01-02 15:54:00,1.3738,1.3739,1.3738,1.3739,47900000.0
2006-01-02 15:55:00,1.3742,1.3742,1.3742,1.3742,47900000.0
2006-01-02 15:56:00,1.374,1.374,1.3738,1.3738,47900000.0
2006-01-02 15:57:00,1.3739,1.3739,1.3739,1.3739,47900000.0
2006-01-02 15:58:00,1.374,1.374,1.3739,1.3739,47900000.0
2006-01-02 15:59:00,1.3738,1.3739,1.3738,1.3739,47900000.0
2006-01-02 16:00:00,1.3738,1.3738,1.3737,1.3737,47900000.0
2006-01-02 16:01:00,1.3738,1.3742,1.3737,1.3742,47900000.0
2006-01-02 16:02:00,1.3744,1.3749,1.3744,1.3748,47900000.0
2006-01-02 16:03:00,1.3747,1.3747,1.3744,1.3744,47900000.0
2006-01-02 16:04:00,1.3746,1.3746,1.3741,1.3741,47900000.0
2006-01-02 16:05:00,1.3738,1.374,1.3738,1.374,47900000.0
2006-01-02 16:06:00,1.3739,1.3739,1.3739,1.3739,47900000.0
2006-01-02 16:07:00,1.374,1.3743,1.374,1.3741,47900000.0
2006-01-02 16:08:00,1.3743,1.3743,1.3743,1.3743,47900000.0
2006-01-02 16:09:00,1.3745,1.3746,1.3744,1.3744,47900000.0
2006-01-02 16:10:00,1.3746,1.3746,1.3745,1.3745,47900000.0
2006-01-02 16:11:00,1.3749,1.3749,1.3746,1.3746,47900000.0
2006-01-02 16:12:00,1.3744,1.3749,1.3744,1.3749,47900000.0
2006-01-02 16:13:00,1.3747,1.3747,1.3741,1.3741,47900000.0
2006-01-02 16:14:00,1.3743,1.3743,1.3737,1.3737,47900000.0
2006-01-02 16:15:00,1.3738,1.3738,1.3738,1.3738,47900000.0
2006-01-02 16:16:00,1.3742,1.3742,1.3742,1.3742,47900000.0
2006-01-02 16:17:00,1.3743,1.3745,1.3743,1.3744,47900000.0
2006-01-02 16:18:00,1.3745,1.3745,1.3742,1.3742,47900000.0
2006-01-02 16:19:00,1.3746,1.375,1.3746,1.375,47900000.0
2006-01-02 16:20:00,1.3751,1.3751,1.3751,1.3751,47900000.0
2006-01-02 16:21:00,1.3752,1.3752,1.3751,1.3751,47900000.0
2006-01-02 16:22:00,1.3752,1.3752,1.3752,1.3752,47900000.0
2006-01-02 16:23:00,1.3754,1.3758,1.3752,1.3752,47900000.0
2006-01-02 16:24:00,1.3751,1.3752,1.3751,1.3751,47900000.0
2006-01-02 16:25:00,1.3757,1.3757,1.3749,1.3749,47900000.0
2006-01-02 16:26:00,1.3754,1.3754,1.3753,1.3754,47900000.0
2006-01-02 16:27:00,1.3756,1.3757,1.3756,1.3757,47900000.0
2006-01-02 16:28:00,1.3758,1.3758,1.3756,1.3756,47900000.0
2006-01-02 16:29:00,1.3758,1.3758,1.3756,1.3756,47900000.0
2006-01-02 16:30:00,1.376,1.376,1.3757,1.3757,47900000.0
2006-01-02 16:31:00,1.3758,1.3758,1.3757,1.3757,47900000.0
2006-01-02 16:32:00,1.3758,1.3758,1.3758,1.3758,47900000.0
2006-01-02 16:33:00,1.3757,1.3763,1.3756,1.3756,47900000.0
2006-01-02 16:34:00,1.3758,1.3758,1.3758,1.3758,47900000.0
2006-01-02 16:35:00,1.3756,1.3756,1.3756,1.3756,47900000.0
2006-01-02 16:36:00,1.3758,1.3758,1.3757,1.3757,47900000.0
2006-01-02 16:37:00,1.3758,1.3759,1.3757,1.3759,47900000.0
2006-01-02 16:38:00,1.376,1.376,1.3757,1.3757,47900000.0
2006-01-02 16:39:00,1.3756,1.3756,1.3755,1.3755,47900000.0
2006-01-02 16:40:00,1.3757,1.3757,1.3755,1.3756,47900000.0
2006-01-02 16:41:00,1.3752,1.3752,1.3752,1.3752,47900000.0
2006-01-02 16:42:00,1.3753,1.3755,1.3753,1.3755,47900000.0
2006-01-02 16:43:00,1.3752,1.3754,1.3752,1.3754,47900000.0
2006-01-02 16:44:00,1.3752,1.3755,1.3752,1.3755,47900000.0
2006-01-02 16:45:00,1.3761,1.3772,1.3761,1.3767,47900000.0
2006-01-02 16:46:00,1.3766,1.3768,1.3766,1.3768,47900000.0
2006-01-02 16:47:00,1.3773,1.3773,1.3769,1.3769,47900000.0
2006-01-02 16:48:00,1.3768,1.377,1.3768,1.377,47900000.0
2006-01-02 16:49:00,1.3768,1.3775,1.3768,1.377,47900000.0
2006-01-02 16:50:00,1.3769,1.3769,1.3769,1.3769,47900000.0
2006-01-02 16:51:00,1.3776,1.3776,1.3766,1.3766,47900000.0
2006-01-02 16:52:00,1.3769,1.3778,1.3766,1.3766,47900000.0
2006-01-02 16:53:00,1.3769,1.3769,1.3765,1.3765,47900000.0
2006-01-02 16:54:00,1.3768,1.3768,1.3759,1.3759,47900000.0
2006-01-02 16:55:00,1.3764,1.3764,1.3758,1.3758,47900000.0
2006-01-02 16:56:00,1.376,1.376,1.3759,1.3759,47900000.0
2006-01-02 16:57:00,1.3758,1.3762,1.3755,1.3762,47900000.0
2006-01-02 16:58:00,1.376,1.3768,1.376,1.3766,47900000.0
2006-01-02 16:59:00,1.3769,1.3772,1.3769,1.3772,47900000.0
2006-01-02 17:00:00,1.3771,1.3771,1.3768,1.3768,47900000.0
2006-01-02 17:01:00,1.377,1.377,1.3769,1.3769,47900000.0
2006-01-02 17:02:00,1.3768,1.3768,1.3766,1.3766,47900000.0
2006-01-02 17:03:00,1.3769,1.3769,1.3768,1.3768,47900000.0
2006-01-02 17:04:00,1.3769,1.377,1.3769,1.377,47900000.0
2006-01-02 17:05:00,1.3768,1.3774,1.3768,1.3768,47900000.0
2006-01-02 17:06:00,1.3771,1.3771,1.377,1.377,47900000.0
2006-01-02 17:07:00,1.3773,1.3773,1.377,1.377,47900000.0
2006-01-02 17:08:00,1.3771,1.3773,1.377,1.377,47900000.0
2006-01-02 17:09:00,1.3769,1.3769,1.3767,1.3767,47900000.0
2006-01-02 17:10:00,1.3768,1.3769,1.3768,1.3769,47900000.0
2006-01-02 17:11:00,1.3772,1.3777,1.3769,1.3769,47900000.0
2006-01-02 17:12:00,1.3771,1.3771,1.3767,1.3767,47900000.0
2006-01-02 17:13:00,1.3771,1.3771,1.3767,1.3767,47900000.0
2006-01-02 17:14:00,1.3768,1.3768,1.3765,1.3765,47900000.0
2006-01-02 17:15:00,1.3772,1.3772,1.3767,1.3767,47900000.0
2006-01-02 17:16:00,1.3771,1.3771,1.3771,1.3771,47900000.0
2006-01-02 17:17:00,1.3769,1.3769,1.3769,1.3769,47900000.0
2006-01-02 17:18:00,1.3765,1.3765,1.3765,1.3765,47900000.0
2006-01-02 17:19:00,1.3769,1.3769,1.3767,1.3767,47900000.0
2006-01-02 17:20:00,1.3765,1.3766,1.3765,1.3766,47900000.0
2006-01-02 17:21:00,1.377,1.377,1.3766,1.3766,47900000.0
2006-01-02 17:22:00,1.3769,1.3769,1.3768,1.3768,47900000.0
2006-01-02 17:23:00,1.3773,1.3775,1.3769,1.3769,47900000.0
2006-01-02 17:24:00,1.3768,1.377,1.3768,1.3769,47900000.0
2006-01-02 17:25:00,1.377,1.377,1.377,1.377,47900000.0
2006-01-02 17:26:00,1.3771,1.3771,1.3767,1.3767,47900000.0
2006-01-02 17:27:00,1.3766,1.3766,1.3751,1.3751,47900000.0
2006-01-02 17:28:00,1.3752,1.3758,1.3748,1.3758,47900000.0
2006-01-02 17:29:00,1.3759,1.376,1.3759,1.376,47900000.0
2006-01-02 17:30:00,1.3764,1.3766,1.3758,1.3764,47900000.0
2006-01-02 17:31:00,1.3761,1.3761,1.3759,1.3759,47900000.0
2006-01-02 17:32:00,1.3758,1.3766,1.3758,1.3766,47900000.0
2006-01-02 17:33:00,1.3761,1.3762,1.3758,1.3758,47900000.0
2006-01-02 17:34:00,1.3761,1.3761,1.3758,1.3758,47900000.0
2006-01-02 17:35:00,1.3759,1.3759,1.3759,1.3759,47900000.0
2006-01-02 17:36:00,1.3758,1.3758,1.3758,1.3758,47900000.0
2006-01-02 17:37:00,1.3759,1.3759,1.3759,1.3759,47900000.0
2006-01-02 17:38:00,1.376,1.3767,1.3759,1.3759,47900000.0
2006-01-02 17:39:00,1.3761,1.3761,1.3761,1.3761,47900000.0
2006-01-02 17:41:00,1.3762,1.3765,1.3762,1.3765,47900000.0
2006-01-02 17:42:00,1.3763,1.3763,1.3763,1.3763,47900000.0
2006-01-02 17:43:00,1.3767,1.3767,1.3763,1.3763,47900000.0
2006-01-02 17:44:00,1.3764,1.3764,1.3759,1.376,47900000.0
2006-01-02 17:45:00,1.3759,1.3762,1.3759,1.3761,47900000.0
2006-01-02 17:46:00,1.3757,1.376,1.3755,1.376,47900000.0
2006-01-02 17:47:00,1.3768,1.3768,1.3763,1.3764,47900000.0
2006-01-02 17:48:00,1.3763,1.3765,1.3762,1.3762,47900000.0
2006-01-02 17:49:00,1.3761,1.3761,1.3761,1.3761,47900000.0
2006-01-02 17:50:00,1.3766,1.3766,1.376,1.376,47900000.0
2006-01-02 17:51:00,1.3761,1.3763,1.3761,1.3761,47900000.0
2006-01-02 17:52:00,1.3762,1.3762,1.3759,1.3759,47900000.0
2006-01-02 17:53:00,1.3761,1.3766,1.376,1.376,47900000.0
2006-01-02 17:54:00,1.3763,1.3765,1.3761,1.3761,47900000.0
2006-01-02 17:55:00,1.3762,1.3762,1.3762,1.3762,47900000.0
2006-01-02 17:56:00,1.3765,1.3765,1.3763,1.3763,47900000.0
2006-01-02 17:57:00,1.3761,1.3763,1.3761,1.3762,47900000.0
2006-01-02 17:59:00,1.3763,1.3763,1.3762,1.3762,47900000.0
2006-01-02 18:00:00,1.3763,1.3763,1.3763,1.3763,47900000.0
2006-01-02 18:01:00,1.3762,1.3762,1.3762,1.3762,47900000.0
2006-01-02 18:02:00,1.3763,1.3763,1.3763,1.3763,47900000.0
2006-01-02 18:03:00,1.3761,1.3763,1.3761,1.3763,47900000.0
2006-01-02 18:04:00,1.3762,1.3762,1.3761,1.3761,47900000.0
2006-01-02 18:05:00,1.3764,1.3764,1.3762,1.3762,47900000.0
2006-01-02 18:06:00,1.3764,1.3765,1.3764,1.3765,47900000.0
2006-01-02 18:07:00,1.3764,1.3767,1.3764,1.3767,47900000.0
2006-01-02 18:08:00,1.3768,1.3775,1.3765,1.3767,47900000.0
2006-01-02 18:09:00,1.3763,1.3768,1.3763,1.3768,47900000.0
2006-01-02 18:10:00,1.3766,1.3766,1.3762,1.3763,47900000.0
2006-01-02 18:11:00,1.376,1.3764,1.376,1.3764,47900000.0
2006-01-02 18:12:00,1.3762,1.3762,1.3762,1.3762,47900000.0
2006-01-02 18:13:00,1.3761,1.3763,1.3761,1.3763,47900000.0
2006-01-02 18:14:00,1.3761,1.3761,1.376,1.3761,47900000.0
2006-01-02 18:15:00,1.3762,1.3762,1.3761,1.3761,47900000.0
2006-01-02 18:16:00,1.3762,1.3762,1.3761,1.3761,47900000.0
2006-01-02 18:18:00,1.376,1.376,1.3758,1.3758,47900000.0
2006-01-02 18:19:00,1.3765,1.3765,1.3755,1.3755,47900000.0
2006-01-02 18:20:00,1.3758,1.3758,1.3757,1.3758,47900000.0
2006-01-02 18:21:00,1.376,1.3761,1.376,1.3761,47900000.0
2006-01-02 18:22:00,1.3759,1.3761,1.3759,1.3761,47900000.0
2006-01-02 18:23:00,1.376,1.376,1.376,1.376,47900000.0
2006-01-02 18:25:00,1.3762,1.3762,1.3761,1.3762,47900000.0
2006-01-02 18:26:00,1.3765,1.3765,1.3761,1.3761,47900000.0
2006-01-02 18:27:00,1.3756,1.3762,1.3756,1.3758,47900000.0
2006-01-02 18:28:00,1.3756,1.3756,1.3755,1.3755,47900000.0
2006-01-02 18:29:00,1.3756,1.3756,1.3755,1.3755,47900000.0
2006-01-02 18:31:00,1.3757,1.3757,1.3757,1.3757,47900000.0
2006-01-02 18:32:00,1.3758,1.376,1.3758,1.376,47900000.0
2006-01-02 18:33:00,1.3759,1.3759,1.3758,1.3758,47900000.0
2006-01-02 18:34:00,1.3757,1.3757,1.3743,1.3755,47900000.0
2006-01-02 18:35:00,1.3758,1.3758,1.3758,1.3758,47900000.0
2006-01-02 18:36:00,1.3755,1.3755,1.375,1.375,47900000.0
2006-01-02 18:37:00,1.3752,1.3753,1.3752,1.3753,47900000.0
2006-01-02 18:39:00,1.3755,1.3759,1.3754,1.3759,47900000.0
2006-01-02 18:40:00,1.3757,1.3758,1.3754,1.3756,47900000.0
2006-01-02 18:41:00,1.3757,1.3759,1.3755,1.3757,47900000.0
2006-01-02 18:42:00,1.3758,1.3763,1.3758,1.3763,47900000.0
2006-01-02 18:43:00,1.376,1.3769,1.376,1.3765,47900000.0
2006-01-02 18:44:00,1.3767,1.3769,1.376,1.3765,47900000.0
2006-01-02 18:45:00,1.3762,1.3766,1.3762,1.3764,47900000.0
2006-01-02 18:46:00,1.3768,1.3768,1.3759,1.3759,47900000.0
2006-01-02 18:47:00,1.3764,1.3764,1.3759,1.376,47900000.0
2006-01-02 18:48:00,1.3763,1.3764,1.376,1.3763,47900000.0
2006-01-02 18:49:00,1.3765,1.3765,1.3762,1.3765,47900000.0
2006-01-02 18:50:00,1.3759,1.3766,1.3759,1.3766,47900000.0
2006-01-02 18:51:00,1.376,1.3765,1.376,1.3765,47900000.0
2006-01-02 18:52:00,1.3761,1.3761,1.3761,1.3761,47900000.0
2006-01-02 18:53:00,1.3759,1.376,1.3759,1.376,47900000.0
2006-01-02 18:55:00,1.3753,1.376,1.3753,1.376,47900000.0
2006-01-02 18:56:00,1.3755,1.3759,1.3755,1.3759,47900000.0
2006-01-02 18:58:00,1.3757,1.3757,1.3757,1.3757,47900000.0
2006-01-02 18:59:00,1.3756,1.3756,1.3755,1.3755,47900000.0
2006-01-02 19:00:00,1.3754,1.3756,1.3753,1.3756,47900000.0
2006-01-02 19:02:00,1.3755,1.3756,1.3755,1.3756,47900000.0
2006-01-02 19:03:00,1.3754,1.3754,1.3754,1.3754,47900000.0
2006-01-02 19:04:00,1.3752,1.3752,1.3752,1.3752,47900000.0
2006-01-02 19:05:00,1.3753,1.3753,1.3751,1.3752,47900000.0
2006-01-02 19:06:00,1.3756,1.3756,1.3756,1.3756,47900000.0
2006-01-02 19:07:00,1.375,1.3752,1.375,1.3752,47900000.0
2006-01-02 19:08:00,1.3751,1.3752,1.3751,1.3752,47900000.0
2006-01-02 19:09:00,1.3753,1.3753,1.3753,1.3753,47900000.0
2006-01-02 19:10:00,1.3752,1.3753,1.3752,1.3753,47900000.0
2006-01-02 19:11:00,1.3752,1.3752,1.3752,1.3752,47900000.0
2006-01-02 19:12:00,1.3756,1.3756,1.3753,1.3753,47900000.0
2006-01-02 19:13:00,1.3755,1.3755,1.3752,1.3754,47900000.0
2006-01-02 19:14:00,1.3755,1.3755,1.3755,1.3755,47900000.0
2006-01-02 19:15:00,1.376,1.3761,1.3757,1.3757,47900000.0
2006-01-02 19:16:00,1.3758,1.3758,1.3758,1.3758,47900000.0
2006-01-02 19:17:00,1.3749,1.3749,1.3745,1.3745,47900000.0
2006-01-02 19:18:00,1.3746,1.3748,1.3746,1.3747,47900000.0
2006-01-02 19:19:00,1.3746,1.3747,1.3744,1.3747,47900000.0
2006-01-02 19:20:00,1.375,1.3752,1.3749,1.375,47900000.0
2006-01-02 19:21:00,1.3751,1.3753,1.3751,1.3753,47900000.0
2006-01-02 19:22:00,1.3754,1.3754,1.3754,1.3754,47900000.0
2006-01-02 19:24:00,1.3753,1.3753,1.375,1.3752,47900000.0
2006-01-02 19:25:00,1.3753,1.3753,1.3745,1.3745,47900000.0
2006-01-02 19:26:00,1.3749,1.3749,1.3748,1.3748,47900000.0
2006-01-02 19:27:00,1.375,1.3757,1.375,1.3753,47900000.0
2006-01-02 19:28:00,1.3754,1.3754,1.3754,1.3754,47900000.0
2006-01-02 19:29:00,1.3755,1.3755,1.3741,1.3752,47900000.0
2006-01-02 19:30:00,1.3751,1.3757,1.3741,1.375,47900000.0
2006-01-02 19:31:00,1.3752,1.3756,1.3752,1.3754,47900000.0
2006-01-02 19:32:00,1.3757,1.3757,1.3757,1.3757,47900000.0
2006-01-02 19:34:00,1.3755,1.3755,1.3755,1.3755,47900000.0
2006-01-02 19:36:00,1.3745,1.3745,1.3742,1.3742,47900000.0
2006-01-02 19:37:00,1.3748,1.3748,1.374,1.374,47900000.0
2006-01-02 19:38:00,1.3746,1.3746,1.3744,1.3744,47900000.0
2006-01-02 19:39:00,1.3742,1.3742,1.3742,1.3742,47900000.0
2006-01-02 19:40:00,1.3746,1.3746,1.3746,1.3746,47900000.0
2006-01-02 19:41:00,1.3739,1.3744,1.3737,1.3744,47900000.0
2006-01-02 19:42:00,1.3741,1.375,1.3741,1.3746,47900000.0
2006-01-02 19:43:00,1.3748,1.3748,1.3747,1.3748,47900000.0
2006-01-02 19:44:00,1.3752,1.3752,1.3752,1.3752,47900000.0
2006-01-02 19:45:00,1.3754,1.376,1.3754,1.3755,47900000.0
2006-01-02 19:46:00,1.3764,1.3764,1.376,1.376,47900000.0
2006-01-02 19:47:00,1.3757,1.3757,1.375,1.375,47900000.0
2006-01-02 19:48:00,1.3751,1.3752,1.3744,1.3752,47900000.0
2006-01-02 19:49:00,1.3754,1.3754,1.3751,1.3751,47900000.0
2006-01-02 19:50:00,1.3749,1.3754,1.3748,1.3754,47900000.0
2006-01-02 19:51:00,1.3758,1.3758,1.3757,1.3757,47900000.0
2006-01-02 19:53:00,1.3756,1.3756,1.375,1.3755,47900000.0
2006-01-02 19:54:00,1.3754,1.3755,1.375,1.3751,47900000.0
2006-01-02 19:55:00,1.3747,1.3754,1.3747,1.3754,47900000.0
2006-01-02 19:56:00,1.3748,1.3757,1.3748,1.3757,47900000.0
2006-01-02 19:57:00,1.3755,1.3755,1.3755,1.3755,47900000.0
2006-01-02 19:58:00,1.3749,1.3755,1.3749,1.3755,47900000.0
2006-01-02 19:59:00,1.3754,1.3754,1.3752,1.3753,47900000.0
2006-01-02 20:00:00,1.3754,1.3758,1.3749,1.3749,47900000.0
2006-01-02 20:01:00,1.3748,1.3754,1.3748,1.3752,47900000.0
2006-01-02 20:02:00,1.3747,1.3754,1.3747,1.3754,47900000.0
2006-01-02 20:03:00,1.3755,1.3761,1.375,1.3761,47900000.0
2006-01-02 20:04:00,1.376,1.376,1.3759,1.376,47900000.0
2006-01-02 20:05:00,1.3759,1.3759,1.3759,1.3759,47900000.0
2006-01-02 20:07:00,1.3758,1.3758,1.3753,1.3753,47900000.0
2006-01-02 20:08:00,1.3758,1.3758,1.3753,1.3754,47900000.0
2006-01-02 20:09:00,1.3755,1.3755,1.3749,1.3754,47900000.0
2006-01-02 20:10:00,1.3755,1.3763,1.3754,1.3757,47900000.0
2006-01-02 20:11:00,1.3762,1.3763,1.3762,1.3763,47900000.0
2006-01-02 20:12:00,1.3758,1.3758,1.3754,1.3754,47900000.0
2006-01-02 20:13:00,1.3755,1.3756,1.3755,1.3756,47900000.0
2006-01-02 20:14:00,1.3759,1.3759,1.3747,1.3754,47900000.0
2006-01-02 20:15:00,1.3753,1.3756,1.3753,1.3755,47900000.0
2006-01-02 20:16:00,1.3748,1.3754,1.3748,1.3754,47900000.0
2006-01-02 20:17:00,1.3753,1.3753,1.3753,1.3753,47900000.0
2006-01-02 20:18:00,1.3747,1.3757,1.3747,1.3756,47900000.0
2006-01-02 20:19:00,1.3755,1.3757,1.3751,1.3751,47900000.0
2006-01-02 20:20:00,1.375,1.3751,1.375,1.375,47900000.0
2006-01-02 20:21:00,1.3751,1.3752,1.375,1.3752,47900000.0
2006-01-02 20:22:00,1.3751,1.3752,1.3751,1.3752,47900000.0
2006-01-02 20:23:00,1.3753,1.3757,1.3751,1.3751,47900000.0
2006-01-02 20:24:00,1.3743,1.3756,1.3743,1.375,47900000.0
2006-01-02 20:25:00,1.3756,1.3756,1.3749,1.3749,47900000.0
2006-01-02 20:26:00,1.3756,1.3756,1.3755,1.3756,47900000.0
2006-01-02 20:27:00,1.3757,1.3758,1.3757,1.3758,47900000.0
2006-01-02 20:30:00,1.3759,1.3759,1.3749,1.3754,47900000.0
2006-01-02 20:31:00,1.3753,1.3757,1.3753,1.3757,47900000.0
2006-01-02 20:32:00,1.3754,1.3754,1.3751,1.3753,47900000.0
2006-01-02 20:33:00,1.3758,1.3758,1.3752,1.3752,47900000.0
2006-01-02 20:34:00,1.3748,1.3752,1.3748,1.3752,47900000.0
2006-01-02 20:35:00,1.375,1.3751,1.375,1.3751,47900000.0
2006-01-02 20:36:00,1.3747,1.3748,1.3744,1.3744,47900000.0
2006-01-02 20:37:00,1.3749,1.3751,1.3749,1.3749,47900000.0
2006-01-02 20:38:00,1.3744,1.3744,1.3744,1.3744,47900000.0
2006-01-02 20:39:00,1.3753,1.3753,1.3753,1.3753,47900000.0
2006-01-02 20:40:00,1.3742,1.3749,1.3742,1.3749,47900000.0
2006-01-02 20:41:00,1.3748,1.3749,1.3748,1.3749,47900000.0
2006-01-02 20:42:00,1.3743,1.3743,1.3739,1.3739,47900000.0
2006-01-02 20:43:00,1.3752,1.3752,1.3752,1.3752,47900000.0
2006-01-02 20:44:00,1.3744,1.3751,1.3744,1.3751,47900000.0
2006-01-02 20:45:00,1.3748,1.3748,1.3744,1.3744,47900000.0
2006-01-02 20:46:00,1.3743,1.3754,1.3743,1.3748,47900000.0
2006-01-02 20:47:00,1.3749,1.3751,1.3748,1.375,47900000.0
2006-01-02 20:48:00,1.3748,1.375,1.3743,1.3749,47900000.0
2006-01-02 20:49:00,1.3748,1.3748,1.374,1.374,47900000.0
2006-01-02 20:50:00,1.3751,1.3751,1.3748,1.375,47900000.0
2006-01-02 20:51:00,1.3749,1.3756,1.3745,1.3756,47900000.0
2006-01-02 20:52:00,1.3747,1.3755,1.3743,1.3753,47900000.0
2006-01-02 20:53:00,1.3749,1.3761,1.3749,1.3758,47900000.0
2006-01-02 20:54:00,1.3751,1.3758,1.3751,1.3758,47900000.0
2006-01-02 20:55:00,1.3759,1.3759,1.3759,1.3759,47900000.0
2006-01-02 20:56:00,1.3763,1.3763,1.3763,1.3763,47900000.0
2006-01-02 20:57:00,1.3765,1.3765,1.3762,1.3762,47900000.0
2006-01-02 20:58:00,1.3764,1.3764,1.3759,1.3763,47900000.0
2006-01-02 20:59:00,1.3765,1.3765,1.3763,1.3763,47900000.0
2006-01-02 21:00:00,1.3771,1.3771,1.3765,1.3765,47900000.0
2006-01-02 21:01:00,1.3763,1.3763,1.3763,1.3763,47900000.0
2006-01-02 21:02:00,1.377,1.377,1.3763,1.3763,47900000.0
2006-01-02 21:04:00,1.3762,1.3762,1.3762,1.3762,47900000.0
2006-01-02 21:06:00,1.3761,1.3761,1.3761,1.3761,47900000.0
2006-01-02 21:07:00,1.3764,1.3764,1.3764,1.3764,47900000.0
2006-01-02 21:08:00,1.3766,1.3766,1.3766,1.3766,47900000.0
2006-01-02 21:09:00,1.3765,1.3765,1.3765,1.3765,47900000.0
2006-01-02 21:10:00,1.3767,1.3768,1.3767,1.3768,47900000.0
2006-01-02 21:11:00,1.3769,1.377,1.3769,1.377,47900000.0
2006-01-02 21:12:00,1.3771,1.3777,1.3771,1.3777,47900000.0
2006-01-02 21:16:00,1.3769,1.377,1.376,1.3762,47900000.0
2006-01-02 21:17:00,1.376,1.376,1.376,1.376,47900000.0
2006-01-02 21:18:00,1.3757,1.3757,1.3757,1.3757,47900000.0
2006-01-02 21:19:00,1.3758,1.3758,1.3758,1.3758,47900000.0
2006-01-02 21:22:00,1.3759,1.3759,1.3759,1.3759,47900000.0
2006-01-02 21:23:00,1.3761,1.3761,1.3759,1.3759,47900000.0
2006-01-02 21:25:00,1.3764,1.3764,1.3762,1.3762,47900000.0
2006-01-02 21:26:00,1.3761,1.3761,1.3761,1.3761,47900000.0
2006-01-02 21:27:00,1.3764,1.3764,1.3763,1.3763,47900000.0
2006-01-02 21:28:00,1.3764,1.3764,1.3763,1.3763,47900000.0
2006-01-02 21:29:00,1.3762,1.3764,1.376,1.3761,47900000.0
2006-01-02 21:30:00,1.3762,1.3762,1.3761,1.3761,47900000.0
2006-01-02 21:31:00,1.3766,1.3766,1.3764,1.3765,47900000.0
2006-01-02 21:34:00,1.3762,1.3763,1.376,1.376,47900000.0
2006-01-02 21:35:00,1.3761,1.3761,1.3759,1.3759,47900000.0
2006-01-02 21:36:00,1.376,1.376,1.376,1.376,47900000.0
2006-01-02 21:37:00,1.3759,1.3759,1.3759,1.3759,47900000.0
2006-01-02 21:38:00,1.3761,1.3763,1.376,1.3763,47900000.0
2006-01-02 21:39:00,1.3762,1.3762,1.376,1.376,47900000.0
2006-01-02 21:40:00,1.3762,1.3762,1.3761,1.3761,47900000.0
2006-01-02 21:43:00,1.376,1.376,1.3759,1.376,47900000.0
2006-01-02 21:44:00,1.3762,1.3762,1.3762,1.3762,47900000.0
2006-01-02 21:45:00,1.376,1.376,1.376,1.376,47900000.0
2006-01-02 21:46:00,1.3764,1.3767,1.376,1.3767,47900000.0
2006-01-02 21:47:00,1.3762,1.3763,1.3762,1.3763,47900000.0
2006-01-02 21:48:00,1.3767,1.3767,1.3767,1.3767,47900000.0
2006-01-02 21:49:00,1.3769,1.3769,1.3769,1.3769,47900000.0
2006-01-02 21:50:00,1.3767,1.3767,1.3767,1.3767,47900000.0
2006-01-02 21:52:00,1.3768,1.3768,1.3768,1.3768,47900000.0
2006-01-02 21:53:00,1.3767,1.3767,1.3767,1.3767,47900000.0
2006-01-02 21:54:00,1.3769,1.3769,1.3769,1.3769,47900000.0
2006-01-02 21:55:00,1.3773,1.3773,1.3771,1.3771,47900000.0
2006-01-02 21:56:00,1.3768,1.3769,1.3765,1.3765,47900000.0
2006-01-02 21:57:00,1.3763,1.3763,1.3763,1.3763,47900000.0
2006-01-02 21:58:00,1.3764,1.3764,1.3764,1.3764,47900000.0
2006-01-02 21:59:00,1.3765,1.3765,1.3765,1.3765,47900000.0
2006-01-02 22:00:00,1.3768,1.3768,1.3765,1.3768,47900000.0
2006-01-02 22:01:00,1.3764,1.3765,1.3761,1.3761,47900000.0
2006-01-02 22:03:00,1.3759,1.3759,1.3759,1.3759,47900000.0
2006-01-02 22:04:00,1.3762,1.3762,1.3759,1.376,47900000.0
2006-01-02 22:05:00,1.3763,1.3765,1.3763,1.3764,47900000.0
2006-01-02 22:06:00,1.3763,1.3766,1.3762,1.3766,47900000.0
2006-01-02 22:07:00,1.3764,1.3766,1.3764,1.3766,47900000.0
2006-01-02 22:08:00,1.3759,1.3761,1.3759,1.3759,47900000.0
2006-01-02 22:09:00,1.376,1.376,1.3759,1.3759,47900000.0
2006-01-02 22:10:00,1.376,1.3763,1.376,1.3763,47900000.0
2006-01-02 22:11:00,1.3764,1.3767,1.3759,1.3767,47900000.0
2006-01-02 22:12:00,1.3759,1.3769,1.3759,1.3769,47900000.0
2006-01-02 22:13:00,1.3767,1.3773,1.3761,1.3767,47900000.0
2006-01-02 22:14:00,1.3762,1.377,1.3762,1.3764,47900000.0
2006-01-02 22:15:00,1.3763,1.3763,1.3763,1.3763,47900000.0
2006-01-02 22:16:00,1.3758,1.3772,1.3758,1.3772,47900000.0
2006-01-02 22:17:00,1.3775,1.3775,1.3775,1.3775,47900000.0
2006-01-02 22:18:00,1.3773,1.3773,1.3761,1.3773,47900000.0
2006-01-02 22:19:00,1.3774,1.3774,1.3774,1.3774,47900000.0
2006-01-02 22:20:00,1.3758,1.3758,1.3756,1.3756,47900000.0
2006-01-02 22:21:00,1.3768,1.377,1.3757,1.377,47900000.0
2006-01-02 22:22:00,1.3756,1.3758,1.3756,1.3758,47900000.0
2006-01-02 22:24:00,1.3757,1.3759,1.3757,1.3757,47900000.0
2006-01-02 22:25:00,1.3756,1.3756,1.3756,1.3756,47900000.0
2006-01-02 22:26:00,1.3758,1.3758,1.3757,1.3757,47900000.0
2006-01-02 22:27:00,1.3755,1.3755,1.3755,1.3755,47900000.0
2006-01-02 22:28:00,1.3759,1.3759,1.3758,1.3758,47900000.0
2006-01-02 22:29:00,1.3754,1.3755,1.3754,1.3755,47900000.0
2006-01-02 22:30:00,1.3754,1.3755,1.3754,1.3755,47900000.0
2006-01-02 22:31:00,1.3752,1.3753,1.3751,1.3751,47900000.0
2006-01-02 22:32:00,1.3752,1.3752,1.3752,1.3752,47900000.0
2006-01-02 22:34:00,1.3749,1.3749,1.3749,1.3749,47900000.0
2006-01-02 22:38:00,1.3751,1.3753,1.3751,1.3753,47900000.0
2006-01-02 22:42:00,1.3748,1.3751,1.3748,1.3751,47900000.0
2006-01-02 22:44:00,1.3749,1.3752,1.3749,1.3752,47900000.0
2006-01-02 22:46:00,1.375,1.375,1.3749,1.3749,47900000.0
2006-01-02 22:47:00,1.375,1.375,1.3749,1.3749,47900000.0
2006-01-02 22:48:00,1.3752,1.3752,1.3749,1.3749,47900000.0
2006-01-02 22:49:00,1.3751,1.3753,1.3751,1.3753,47900000.0
2006-01-02 22:50:00,1.3757,1.3757,1.3757,1.3757,47900000.0
2006-01-02 22:51:00,1.3753,1.3753,1.3749,1.3753,47900000.0
2006-01-02 22:52:00,1.3752,1.3752,1.3752,1.3752,47900000.0
2006-01-02 22:53:00,1.3754,1.3754,1.3754,1.3754,47900000.0
2006-01-02 22:54:00,1.3751,1.3756,1.3751,1.3756,47900000.0
2006-01-02 22:55:00,1.3754,1.3754,1.3751,1.3751,47900000.0
2006-01-02 22:56:00,1.375,1.3751,1.375,1.3751,47900000.0
2006-01-02 22:58:00,1.375,1.3751,1.375,1.3751,47900000.0
2006-01-02 22:59:00,1.3749,1.3749,1.3748,1.3748,47900000.0
2006-01-02 23:00:00,1.3746,1.3749,1.3746,1.3748,47900000.0
2006-01-02 23:01:00,1.3747,1.375,1.3747,1.3749,47900000.0
2006-01-02 23:02:00,1.3748,1.3748,1.3744,1.3745,47900000.0
2006-01-02 23:03:00,1.3744,1.3744,1.3744,1.3744,47900000.0
2006-01-02 23:04:00,1.3745,1.3745,1.3745,1.3745,47900000.0
2006-01-02 23:05:00,1.3743,1.3743,1.3741,1.3741,47900000.0
2006-01-02 23:06:00,1.3742,1.3742,1.3742,1.3742,47900000.0
2006-01-02 23:07:00,1.3741,1.3742,1.3741,1.3742,47900000.0
2006-01-02 23:08:00,1.3746,1.3746,1.3742,1.3742,47900000.0
2006-01-02 23:09:00,1.3746,1.3755,1.3744,1.3752,47900000.0
2006-01-02 23:10:00,1.3748,1.3751,1.3748,1.3749,47900000.0
2006-01-02 23:11:00,1.3748,1.3749,1.3748,1.3749,47900000.0
2006-01-02 23:12:00,1.375,1.375,1.375,1.375,47900000.0
2006-01-02 23:13:00,1.3749,1.3749,1.3749,1.3749,47900000.0
2006-01-02 23:14:00,1.375,1.375,1.375,1.375,47900000.0
2006-01-02 23:15:00,1.3749,1.3749,1.3749,1.3749,47900000.0
2006-01-02 23:16:00,1.3748,1.3751,1.3748,1.3751,47900000.0
2006-01-02 23:17:00,1.375,1.375,1.3749,1.3749,47900000.0
2006-01-02 23:18:00,1.3748,1.3748,1.3748,1.3748,47900000.0
2006-01-02 23:19:00,1.3753,1.3753,1.3745,1.3745,47900000.0
2006-01-02 23:20:00,1.3746,1.3748,1.3745,1.3747,47900000.0
2006-01-02 23:21:00,1.3746,1.3748,1.3746,1.3748,47900000.0
2006-01-02 23:22:00,1.3747,1.3747,1.3745,1.3746,47900000.0
2006-01-02 23:23:00,1.3745,1.3748,1.3745,1.3745,47900000.0
2006-01-02 23:24:00,1.3746,1.3746,1.3746,1.3746,47900000.0
2006-01-02 23:25:00,1.3748,1.3748,1.3745,1.3745,47900000.0
2006-01-02 23:26:00,1.3746,1.3748,1.3746,1.3746,47900000.0
2006-01-02 23:27:00,1.3748,1.3748,1.3748,1.3748,47900000.0
2006-01-02 23:28:00,1.3747,1.3747,1.3746,1.3746,47900000.0
2006-01-02 23:29:00,1.3748,1.3748,1.3746,1.3748,47900000.0
2006-01-02 23:30:00,1.3749,1.3752,1.3749,1.3749,47900000.0
2006-01-02 23:31:00,1.3747,1.3749,1.3747,1.3749,47900000.0
2006-01-02 23:32:00,1.3747,1.3747,1.3747,1.3747,47900000.0
2006-01-02 23:33:00,1.3748,1.3748,1.3745,1.3746,47900000.0
2006-01-02 23:34:00,1.3747,1.3747,1.3747,1.3747,47900000.0
2006-01-02 23:35:00,1.3746,1.3746,1.3745,1.3745,47900000.0
2006-01-02 23:36:00,1.3746,1.3746,1.3745,1.3745,47900000.0
2006-01-02 23:38:00,1.3747,1.3747,1.3747,1.3747,47900000.0
2006-01-02 23:39:00,1.3746,1.3746,1.3745,1.3745,47900000.0
2006-01-02 23:40:00,1.3748,1.3748,1.3746,1.3746,47900000.0
2006-01-02 23:41:00,1.3745,1.3746,1.3743,1.3744,47900000.0
2006-01-02 23:43:00,1.3746,1.3746,1.3744,1.3744,47900000.0
2006-01-02 23:44:00,1.3746,1.3746,1.3744,1.3744,47900000.0
2006-01-02 23:45:00,1.375,1.375,1.3745,1.3745,47900000.0
2006-01-02 23:46:00,1.3748,1.3748,1.3746,1.3746,47900000.0
2006-01-02 23:49:00,1.3748,1.3748,1.3746,1.3746,47900000.0
2006-01-02 23:50:00,1.3745,1.3746,1.3745,1.3745,47900000.0
2006-01-02 23:51:00,1.3742,1.3742,1.3742,1.3742,47900000.0
2006-01-02 23:52:00,1.374,1.374,1.374,1.374,47900000.0
2006-01-02 23:53:00,1.3741,1.3741,1.3736,1.3736,47900000.0
2006-01-02 23:54:00,1.3742,1.3742,1.3738,1.374,47900000.0
2006-01-02 23:55:00,1.3742,1.3742,1.374,1.374,47900000.0
2006-01-02 23:56:00,1.3739,1.3739,1.3737,1.3737,47900000.0
2006-01-02 23:57:00,1.374,1.374,1.374,1.374,47900000.0
2006-01-02 23:58:00,1.3742,1.3742,1.3742,1.3742,47900000.0
2006-01-02 23:59:00,1.3744,1.3745,1.3744,1.3744,47900000.0
2006-01-03 00:00:00,1.3745,1.3746,1.3745,1.3746,47900000.0
2006-01-03 00:01:00,1.3745,1.3747,1.3745,1.3747,47900000.0
2006-01-03 00:02:00,1.375,1.375,1.375,1.375,47900000.0
2006-01-03 00:03:00,1.3753,1.3753,1.3753,1.3753,47900000.0
2006-01-03 00:04:00,1.3751,1.3751,1.375,1.375,47900000.0
2006-01-03 00:05:00,1.3751,1.3751,1.3749,1.3749,47900000.0
2006-01-03 00:06:00,1.3748,1.3748,1.3746,1.3747,47900000.0
2006-01-03 00:07:00,1.375,1.375,1.3749,1.3749,47900000.0
2006-01-03 00:08:00,1.3747,1.3747,1.3746,1.3746,47900000.0
2006-01-03 00:09:00,1.3745,1.3745,1.3743,1.3743,47900000.0
2006-01-03 00:10:00,1.3744,1.3744,1.3744,1.3744,47900000.0
2006-01-03 00:11:00,1.3743,1.3743,1.3741,1.3741,47900000.0
2006-01-03 00:12:00,1.3743,1.3744,1.3742,1.3742,47900000.0
2006-01-03 00:13:00,1.3744,1.3744,1.3742,1.3742,47900000.0
2006-01-03 00:14:00,1.3744,1.3744,1.3744,1.3744,47900000.0
2006-01-03 00:15:00,1.3742,1.3743,1.3742,1.3743,47900000.0
2006-01-03 00:17:00,1.3739,1.374,1.3739,1.3739,47900000.0
2006-01-03 00:18:00,1.3742,1.3742,1.374,1.374,47900000.0
2006-01-03 00:19:00,1.3741,1.3742,1.3741,1.3742,47900000.0
2006-01-03 00:20:00,1.3744,1.3745,1.3744,1.3745,47900000.0
2006-01-03 00:21:00,1.3748,1.3748,1.3748,1.3748,47900000.0
2006-01-03 00:22:00,1.3747,1.3749,1.3747,1.3749,47900000.0
2006-01-03 00:23:00,1.3746,1.3749,1.3746,1.3748,47900000.0
2006-01-03 00:24:00,1.375,1.3751,1.375,1.3751,47900000.0
2006-01-03 00:25:00,1.375,1.375,1.3749,1.3749,47900000.0
2006-01-03 00:26:00,1.3748,1.375,1.3748,1.375,47900000.0
2006-01-03 00:27:00,1.3749,1.3749,1.3749,1.3749,47900000.0
2006-01-03 00:28:00,1.375,1.375,1.375,1.375,47900000.0
2006-01-03 00:29:00,1.3752,1.3752,1.375,1.375,47900000.0
2006-01-03 00:30:00,1.3751,1.3752,1.3748,1.375,47900000.0
2006-01-03 00:31:00,1.3751,1.3754,1.3749,1.375,47900000.0
2006-01-03 00:32:00,1.3749,1.375,1.3748,1.3748,47900000.0
2006-01-03 00:33:00,1.3749,1.3749,1.3748,1.3748,47900000.0
2006-01-03 00:34:00,1.3745,1.3747,1.3744,1.3747,47900000.0
2006-01-03 00:35:00,1.3748,1.3748,1.3748,1.3748,47900000.0
2006-01-03 00:36:00,1.3749,1.3749,1.3748,1.3748,47900000.0
2006-01-03 00:37:00,1.3747,1.3747,1.3747,1.3747,47900000.0
2006-01-03 00:38:00,1.3748,1.375,1.3748,1.375,47900000.0
2006-01-03 00:39:00,1.37575,1.37575,1.37367,1.37374,47900000.0
2006-01-03 00:40:00,1.37371,1.37379,1.37359,1.37374,23400000.0
2006-01-03 00:41:00,1.37411,1.37411,1.37376,1.37396,35800000.0
2006-01-03 00:42:00,1.37396,1.37408,1.37394,1.37404,35800000.0
2006-01-03 00:43:00,1.37383,1.37411,1.37359,1.37411,23000000.0
2006-01-03 00:44:00,1.37411,1.37411,1.37398,1.37406,56000000.0
2006-01-03 00:45:00,1.37408,1.37409,1.37389,1.37396,49700000.0
2006-01-03 00:46:00,1.37403,1.37411,1.37393,1.37411,33700000.0
2006-01-03 00:47:00,1.37404,1.37411,1.37391,1.37401,37200000.0
2006-01-03 00:48:00,1.37376,1.37414,1.37376,1.37396,34700000.0
2006-01-03 00:49:00,1.37409,1.37425,1.37389,1.37407,39600000.0
2006-01-03 00:50:00,1.37387,1.37387,1.37284,1.37286,25600000.0
2006-01-03 00:51:00,1.3725,1.37272,1.37247,1.37271,58400002.0
2006-01-03 00:52:00,1.37261,1.37276,1.37256,1.37276,58800001.0
2006-01-03 00:53:00,1.37253,1.37276,1.37251,1.37276,59000000.0
2006-01-03 00:54:00,1.37247,1.37351,1.37247,1.37351,40400000.0
2006-01-03 00:55:00,1.37309,1.37356,1.37302,1.37356,40900000.0
2006-01-03 00:56:00,1.37356,1.37356,1.37331,1.37335,50800001.0
2006-01-03 00:57:00,1.37356,1.37363,1.3734,1.3734,27800000.0
2006-01-03 00:58:00,1.37363,1.37363,1.37341,1.3735,48700000.0
2006-01-03 00:59:00,1.37365,1.37372,1.37354,1.37372,38500000.0
2006-01-03 01:00:00,1.37368,1.37368,1.37347,1.37347,30600000.0
2006-01-03 01:01:00,1.37349,1.37378,1.37345,1.37361,31800000.0
2006-01-03 01:02:00,1.37385,1.37417,1.37373,1.37373,36200000.0
2006-01-03 01:03:00,1.37405,1.37405,1.37372,1.37388,52600000.0
2006-01-03 01:04:00,1.37386,1.37387,1.37378,1.37379,43800000.0
2006-01-03 01:05:00,1.37354,1.3738,1.37349,1.37349,48400000.0
2006-01-03 01:06:00,1.37369,1.37383,1.37355,1.37383,44400000.0
2006-01-03 01:07:00,1.37386,1.37391,1.37364,1.37376,44400001.0
2006-01-03 01:08:00,1.37385,1.37393,1.37349,1.37349,25500000.0
2006-01-03 01:09:00,1.37388,1.37394,1.37371,1.37394,20400000.0
2006-01-03 01:10:00,1.37386,1.37387,1.37348,1.37371,43200001.0
2006-01-03 01:11:00,1.37362,1.37387,1.37362,1.37387,21000000.0
2006-01-03 01:12:00,1.37373,1.37384,1.37346,1.37367,25200000.0
2006-01-03 01:13:00,1.3738,1.3738,1.37352,1.37376,49200000.0
2006-01-03 01:14:00,1.37366,1.37381,1.3734,1.37355,23800000.0
2006-01-03 01:15:00,1.37358,1.37363,1.3733,1.37358,36500000.0
2006-01-03 01:16:00,1.37353,1.3737,1.37343,1.37358,36000000.0
2006-01-03 01:17:00,1.37371,1.37401,1.37359,1.37397,34200000.0
2006-01-03 01:18:00,1.37404,1.37421,1.37374,1.37402,24800000.0
2006-01-03 01:19:00,1.37383,1.37404,1.37381,1.37391,33500000.0
2006-01-03 01:20:00,1.37402,1.37424,1.37355,1.37424,31500000.0
2006-01-03 01:21:00,1.37408,1.37438,1.37408,1.37423,57800000.0
2006-01-03 01:22:00,1.37432,1.37446,1.37416,1.37436,45500000.0
2006-01-03 01:23:00,1.37431,1.37452,1.37415,1.37415,38100000.0
2006-01-03 01:24:00,1.37425,1.37432,1.37416,1.37432,24300000.0
2006-01-03 01:25:00,1.37423,1.37453,1.3739,1.37444,40200000.0
2006-01-03 01:26:00,1.3744,1.37463,1.37438,1.37453,33000000.0
2006-01-03 01:27:00,1.37453,1.37469,1.37444,1.37469,44700000.0
2006-01-03 01:28:00,1.37465,1.37486,1.37442,1.37486,40600000.0
2006-01-03 01:29:00,1.37491,1.37491,1.37463,1.37469,20800000.0
2006-01-03 01:30:00,1.37492,1.37492,1.37451,1.37465,62500000.0
2006-01-03 01:31:00,1.37454,1.37472,1.37443,1.37465,42400000.0
2006-01-03 01:32:00,1.37453,1.37466,1.3743,1.37442,21600000.0
2006-01-03 01:33:00,1.37448,1.37457,1.37439,1.37457,23600000.0
2006-01-03 01:34:00,1.3744,1.37445,1.374,1.37444,21800000.0
2006-01-03 01:35:00,1.3744,1.37449,1.37403,1.37403,55200000.0
2006-01-03 01:36:00,1.37434,1.3744,1.37421,1.37429,81100000.0
2006-01-03 01:37:00,1.37456,1.37467,1.37428,1.37467,23000000.0
2006-01-03 01:38:00,1.37455,1.37503,1.37455,1.37503,28400000.0
2006-01-03 01:39:00,1.37503,1.37539,1.37499,1.37528,49000000.0
2006-01-03 01:40:00,1.37517,1.37533,1.37506,1.37506,44400000.0
2006-01-03 01:41:00,1.37526,1.37551,1.37521,1.37533,41800000.0
2006-01-03 01:42:00,1.37544,1.37558,1.37525,1.3755,40700000.0
2006-01-03 01:43:00,1.3755,1.3755,1.37492,1.37545,39800001.0
2006-01-03 01:44:00,1.37551,1.37562,1.37526,1.37562,20000000.0
2006-01-03 01:45:00,1.37564,1.37576,1.37556,1.37566,43600000.0
2006-01-03 01:46:00,1.37564,1.37581,1.37551,1.37563,34800000.0
2006-01-03 01:47:00,1.37564,1.37579,1.37551,1.37551,34700000.0
2006-01-03 01:48:00,1.37566,1.37576,1.37531,1.37531,43600000.0
2006-01-03 01:49:00,1.37568,1.37583,1.37506,1.37553,34200000.0
2006-01-03 01:50:00,1.37539,1.37548,1.37503,1.37548,31700000.0
2006-01-03 01:51:00,1.37541,1.37541,1.37521,1.37527,23000000.0
2006-01-03 01:52:00,1.37543,1.37552,1.37529,1.37529,48400000.0
2006-01-03 01:53:00,1.37541,1.37541,1.37524,1.37527,44200000.0
2006-01-03 01:54:00,1.37528,1.37547,1.37528,1.37543,32800000.0
2006-01-03 01:55:00,1.37542,1.37576,1.37539,1.37549,36200000.0
2006-01-03 01:56:00,1.37568,1.37601,1.37561,1.37573,44200000.0
2006-01-03 01:57:00,1.37576,1.37592,1.3757,1.37583,61000000.0
2006-01-03 01:58:00,1.37567,1.37577,1.37537,1.37544,28000000.0
2006-01-03 01:59:00,1.37582,1.37589,1.37573,1.3758,54700000.0
2006-01-03 02:00:00,1.37548,1.37597,1.37546,1.37579,41400000.0
2006-01-03 02:01:00,1.37569,1.37574,1.37562,1.37568,71700000.0
2006-01-03 02:02:00,1.37549,1.37607,1.37549,1.37587,99000000.0
2006-01-03 02:03:00,1.37606,1.37659,1.37606,1.37659,99000001.0
2006-01-03 02:04:00,1.37645,1.37659,1.37645,1.3765,43400000.0
2006-01-03 02:05:00,1.37659,1.3768,1.37659,1.3768,46000000.0
2006-01-03 02:06:00,1.37705,1.37715,1.37669,1.37699,77100000.0
2006-01-03 02:07:00,1.37689,1.37697,1.37645,1.37685,234800002.0
2006-01-03 02:08:00,1.3771,1.37774,1.3771,1.37774,61600000.0
2006-01-03 02:09:00,1.37771,1.37824,1.37771,1.37789,199800000.0
2006-01-03 02:10:00,1.37748,1.37783,1.37748,1.3775,153600000.0
2006-01-03 02:11:00,1.37739,1.37768,1.37723,1.37768,34000000.0
2006-01-03 02:12:00,1.37785,1.37827,1.37785,1.37823,69200001.0
2006-01-03 02:13:00,1.37817,1.37859,1.37815,1.37859,35200000.0
2006-01-03 02:14:00,1.37849,1.37874,1.37827,1.37863,170300000.0
2006-01-03 02:15:00,1.37852,1.37854,1.37823,1.37825,261800000.0
2006-01-03 02:16:00,1.37852,1.37887,1.37848,1.37887,88000000.0
2006-01-03 02:17:00,1.37864,1.37908,1.37847,1.37873,171600000.0
2006-01-03 02:18:00,1.37901,1.3794,1.3788,1.37922,42000000.0
2006-01-03 02:19:00,1.37936,1.3798,1.37936,1.37943,40000000.0
2006-01-03 02:20:00,1.37967,1.38,1.37967,1.37997,39800000.0
2006-01-03 02:21:00,1.37998,1.38026,1.3799,1.38026,52900000.0
2006-01-03 02:22:00,1.37983,1.37988,1.37979,1.37988,31800000.0
2006-01-03 02:23:00,1.38013,1.38023,1.37998,1.37998,21400000.0
2006-01-03 02:24:00,1.37996,1.38024,1.37993,1.38018,21000000.0
2006-01-03 02:25:00,1.38009,1.38015,1.37976,1.37986,148100000.0
2006-01-03 02:26:00,1.37974,1.38028,1.37974,1.37995,99900001.0
2006-01-03 02:27:00,1.37992,1.37999,1.37968,1.37968,63400000.0
2006-01-03 02:28:00,1.37979,1.37983,1.37969,1.37972,52000001.0
2006-01-03 02:29:00,1.37997,1.37997,1.37966,1.37988,28400000.0
2006-01-03 02:30:00,1.38008,1.38009,1.3799,1.38002,40200000.0
2006-01-03 02:31:00,1.37973,1.37984,1.37959,1.3796,75300000.0
2006-01-03 02:32:00,1.37984,1.38,1.37968,1.37986,36800000.0
2006-01-03 02:33:00,1.37936,1.37936,1.3789,1.37925,221300000.0
2006-01-03 02:34:00,1.3797,1.3797,1.37933,1.37945,41200000.0
2006-01-03 02:35:00,1.37938,1.37938,1.37888,1.37903,71200000.0
2006-01-03 02:36:00,1.37932,1.37946,1.37929,1.37941,39200000.0
2006-01-03 02:37:00,1.37913,1.37923,1.37907,1.37913,93900001.0
2006-01-03 02:38:00,1.37924,1.37925,1.3791,1.37916,43000000.0
2006-01-03 02:39:00,1.37932,1.37932,1.37903,1.37908,47800000.0
2006-01-03 02:40:00,1.37913,1.37926,1.3791,1.37917,46600000.0
2006-01-03 02:41:00,1.37922,1.37925,1.37909,1.37909,49400001.0
2006-01-03 02:42:00,1.37926,1.3794,1.37926,1.37936,37100000.0
2006-01-03 02:43:00,1.37924,1.37924,1.37893,1.37911,47400001.0
2006-01-03 02:44:00,1.37906,1.3792,1.37896,1.3792,28200000.0
2006-01-03 02:45:00,1.37886,1.37906,1.3788,1.37898,48100000.0
2006-01-03 02:46:00,1.37894,1.37894,1.37863,1.37863,156900000.0
2006-01-03 02:47:00,1.37907,1.37928,1.37862,1.37928,203200000.0
2006-01-03 02:48:00,1.3792,1.37926,1.37898,1.37916,146900001.0
2006-01-03 02:49:00,1.37907,1.37945,1.37892,1.37892,57800000.0
2006-01-03 02:50:00,1.37911,1.37949,1.37887,1.37949,85000000.0
2006-01-03 02:51:00,1.3791,1.37928,1.37883,1.3791,63100000.0
2006-01-03 02:52:00,1.37931,1.37934,1.37911,1.37926,22200000.0
2006-01-03 02:53:00,1.37926,1.37926,1.37891,1.37913,29400000.0
2006-01-03 02:54:00,1.37938,1.37955,1.37937,1.37943,47700000.0
2006-01-03 02:55:00,1.37949,1.3795,1.3791,1.37915,38800000.0
2006-01-03 02:56:00,1.3791,1.37912,1.37905,1.3791,58600000.0
2006-01-03 02:57:00,1.37906,1.37907,1.37904,1.37906,50200000.0
2006-01-03 02:58:00,1.37906,1.37923,1.37903,1.37903,61900000.0
2006-01-03 02:59:00,1.37884,1.37899,1.37868,1.37868,51400000.0
2006-01-03 03:00:00,1.3788,1.37893,1.37875,1.37887,156800000.0
2006-01-03 03:01:00,1.37897,1.37908,1.37896,1.37908,36700000.0
2006-01-03 03:02:00,1.37903,1.37904,1.37894,1.37902,58500000.0
2006-01-03 03:03:00,1.3792,1.3792,1.37893,1.37897,55800000.0
2006-01-03 03:04:00,1.37891,1.37922,1.37859,1.37885,42200000.0
2006-01-03 03:05:00,1.37889,1.37906,1.37886,1.379,49600000.0
2006-01-03 03:06:00,1.37895,1.37902,1.37889,1.37897,52000000.0
2006-01-03 03:07:00,1.37908,1.37947,1.37895,1.37918,97100000.0
2006-01-03 03:08:00,1.37909,1.37914,1.37874,1.37874,36200000.0
2006-01-03 03:09:00,1.37894,1.37916,1.3787,1.37902,43000001.0
2006-01-03 03:10:00,1.37849,1.37892,1.37849,1.37884,22800000.0
2006-01-03 03:11:00,1.37825,1.3783,1.3781,1.37821,37200000.0
2006-01-03 03:12:00,1.37848,1.37861,1.37819,1.37841,37000000.0
2006-01-03 03:13:00,1.37808,1.37847,1.37808,1.37837,34800000.0
2006-01-03 03:14:00,1.3783,1.3785,1.37805,1.3784,36200000.0
2006-01-03 03:15:00,1.3781,1.3785,1.3781,1.3784,28400000.0
2006-01-03 03:16:00,1.37835,1.37849,1.37811,1.37843,58300001.0
2006-01-03 03:17:00,1.37839,1.37848,1.37791,1.37832,52400000.0
2006-01-03 03:18:00,1.37823,1.37834,1.37795,1.37834,27800000.0
2006-01-03 03:19:00,1.37834,1.37839,1.37813,1.37835,20800000.0
2006-01-03 03:20:00,1.37795,1.3785,1.37795,1.37829,71300000.0
2006-01-03 03:21:00,1.37789,1.37793,1.37789,1.37793,44400001.0
2006-01-03 03:22:00,1.37795,1.37798,1.37786,1.3779,74400000.0
2006-01-03 03:23:00,1.37797,1.37816,1.37795,1.37804,73600000.0
2006-01-03 03:24:00,1.37821,1.37824,1.37818,1.37819,64200001.0
2006-01-03 03:25:00,1.37864,1.37864,1.37816,1.37816,30800000.0
2006-01-03 03:26:00,1.37792,1.37798,1.37785,1.3779,124800000.0
2006-01-03 03:27:00,1.3779,1.37795,1.37778,1.37795,114900000.0
2006-01-03 03:28:00,1.37796,1.37803,1.37792,1.37799,32600000.0
2006-01-03 03:29:00,1.37804,1.37828,1.37804,1.37828,56000000.0
2006-01-03 03:30:00,1.37835,1.37846,1.37821,1.37846,50400000.0
2006-01-03 03:31:00,1.37849,1.37877,1.37849,1.3787,40100000.0
2006-01-03 03:32:00,1.3786,1.3788,1.37852,1.37855,35000000.0
2006-01-03 03:33:00,1.37839,1.37849,1.37839,1.37846,34600000.0
2006-01-03 03:34:00,1.37857,1.37862,1.37825,1.37832,31400000.0
2006-01-03 03:35:00,1.37846,1.37847,1.37824,1.37832,77500000.0
2006-01-03 03:36:00,1.37844,1.37872,1.3783,1.37861,48800001.0
2006-01-03 03:37:00,1.37855,1.37869,1.3783,1.37869,27800000.0
2006-01-03 03:38:00,1.37879,1.37889,1.37859,1.37877,26400000.0
2006-01-03 03:39:00,1.37835,1.37835,1.37808,1.3781,67200000.0
2006-01-03 03:40:00,1.37811,1.37872,1.37811,1.3786,112600000.0
2006-01-03 03:41:00,1.37849,1.37866,1.37849,1.37866,77600001.0
2006-01-03 03:42:00,1.3787,1.3787,1.37853,1.37859,86900000.0
2006-01-03 03:43:00,1.37842,1.37853,1.37836,1.37853,33200000.0
2006-01-03 03:44:00,1.37817,1.37847,1.37809,1.3784,35600000.0
2006-01-03 03:45:00,1.37838,1.3787,1.37828,1.3787,60600002.0
2006-01-03 03:46:00,1.37849,1.37856,1.37839,1.37839,38400000.0
2006-01-03 03:47:00,1.37842,1.37861,1.37842,1.37844,48800000.0
2006-01-03 03:48:00,1.3788,1.37891,1.37859,1.37874,39200000.0
2006-01-03 03:49:00,1.37879,1.37879,1.37844,1.37844,42800000.0
2006-01-03 03:50:00,1.37873,1.37896,1.37856,1.37856,201400002.0
2006-01-03 03:51:00,1.37872,1.37876,1.37866,1.37866,27200000.0
2006-01-03 03:52:00,1.3787,1.3787,1.37834,1.37851,121100001.0
2006-01-03 03:53:00,1.37839,1.37876,1.37829,1.37875,60400000.0
2006-01-03 03:54:00,1.37896,1.37957,1.37891,1.37916,39600000.0
2006-01-03 03:55:00,1.3798,1.37988,1.37952,1.37987,25800000.0
2006-01-03 03:56:00,1.37976,1.38002,1.37973,1.37977,30000000.0
2006-01-03 03:57:00,1.37922,1.37922,1.37901,1.37906,188500000.0
2006-01-03 03:58:00,1.37913,1.38024,1.37913,1.37959,252500001.0
2006-01-03 03:59:00,1.38001,1.38036,1.38,1.38017,147900001.0
2006-01-03 04:00:00,1.38023,1.3803,1.38006,1.38007,63000000.0
2006-01-03 04:01:00,1.38008,1.38038,1.37999,1.38023,130300000.0
2006-01-03 04:02:00,1.38003,1.3801,1.37974,1.37978,129100000.0
2006-01-03 04:03:00,1.37998,1.38007,1.3798,1.38007,91500000.0
2006-01-03 04:04:00,1.37982,1.37982,1.37938,1.37938,96200000.0
2006-01-03 04:05:00,1.37937,1.38065,1.37937,1.38032,234700000.0
2006-01-03 04:06:00,1.37985,1.38037,1.37985,1.38026,129200002.0
2006-01-03 04:07:00,1.38019,1.38019,1.37981,1.37981,143100000.0
2006-01-03 04:08:00,1.38008,1.38009,1.38002,1.38002,6600000.0
2006-01-03 04:09:00,1.38017,1.38023,1.37993,1.38023,27800000.0
2006-01-03 04:10:00,1.38016,1.38016,1.37984,1.38011,120500000.0
2006-01-03 04:11:00,1.38034,1.3806,1.38016,1.38024,28200000.0
2006-01-03 04:12:00,1.38017,1.38022,1.38009,1.38018,57400000.0
2006-01-03 04:13:00,1.3799,1.38006,1.37981,1.37985,78000000.0
2006-01-03 04:14:00,1.37986,1.3799,1.37979,1.37986,76500000.0
2006-01-03 04:15:00,1.37975,1.37992,1.37965,1.37972,104400000.0
2006-01-03 04:16:00,1.37972,1.37982,1.37952,1.37965,75200000.0
2006-01-03 04:17:00,1.37969,1.37976,1.3795,1.37967,35400000.0
2006-01-03 04:18:00,1.37974,1.38005,1.37973,1.37986,124000000.0
2006-01-03 04:19:00,1.37993,1.38,1.3799,1.37994,50100000.0
2006-01-03 04:20:00,1.37998,1.38009,1.37978,1.37991,150000000.0
2006-01-03 04:21:00,1.37986,1.3799,1.37975,1.37975,39100000.0
2006-01-03 04:22:00,1.37997,1.38046,1.37993,1.38025,41800000.0
2006-01-03 04:23:00,1.37981,1.38022,1.37981,1.38022,38700000.0
2006-01-03 04:24:00,1.38039,1.38088,1.38039,1.38082,160100001.0
2006-01-03 04:25:00,1.38101,1.38146,1.38063,1.38097,204200000.0
2006-01-03 04:26:00,1.3809,1.3809,1.38062,1.38062,109400000.0
2006-01-03 04:27:00,1.38069,1.38078,1.38062,1.38063,52600000.0
2006-01-03 04:28:00,1.38065,1.38074,1.38045,1.38045,57300000.0
2006-01-03 04:29:00,1.38034,1.38076,1.38027,1.38067,89200000.0
2006-01-03 04:30:00,1.38036,1.38073,1.38035,1.38063,84400000.0
2006-01-03 04:31:00,1.38051,1.38064,1.38029,1.38054,27000000.0
2006-01-03 04:32:00,1.38059,1.38061,1.38045,1.3806,44600000.0
2006-01-03 04:33:00,1.38064,1.38064,1.38048,1.38058,65300000.0
2006-01-03 04:34:00,1.38054,1.38054,1.3803,1.38036,63200001.0
2006-01-03 04:35:00,1.38027,1.38055,1.38027,1.38042,82700001.0
2006-01-03 04:36:00,1.3806,1.38061,1.37989,1.38057,183900000.0
2006-01-03 04:37:00,1.38043,1.38067,1.38004,1.38021,118200000.0
2006-01-03 04:38:00,1.38015,1.38029,1.38015,1.38027,42800000.0
2006-01-03 04:39:00,1.38013,1.38024,1.38009,1.38009,68300000.0
2006-01-03 04:40:00,1.38,1.3804,1.38,1.3804,46600001.0
2006-01-03 04:41:00,1.38028,1.38071,1.38028,1.38058,52200000.0
2006-01-03 04:42:00,1.38042,1.38062,1.38036,1.38038,87300000.0
2006-01-03 04:43:00,1.38029,1.38029,1.38008,1.38015,48200000.0
2006-01-03 04:44:00,1.38009,1.38065,1.38009,1.38065,32400000.0
2006-01-03 04:45:00,1.38072,1.38081,1.38043,1.3806,53100000.0
2006-01-03 04:46:00,1.38047,1.38065,1.38047,1.38058,46600000.0
2006-01-03 04:47:00,1.38068,1.38109,1.38068,1.38105,88700000.0
2006-01-03 04:48:00,1.38073,1.38108,1.38073,1.3809,52200000.0
2006-01-03 04:49:00,1.38086,1.38096,1.38052,1.38052,59400000.0
2006-01-03 04:50:00,1.38085,1.38093,1.38072,1.38081,42400000.0
2006-01-03 04:51:00,1.38059,1.38061,1.38057,1.38057,21000000.0
2006-01-03 04:52:00,1.38053,1.38115,1.38053,1.38073,37600000.0
2006-01-03 04:53:00,1.38062,1.38114,1.38062,1.38091,29800000.0
2006-01-03 04:54:00,1.38065,1.38087,1.38061,1.38061,42000000.0
2006-01-03 04:55:00,1.38087,1.38106,1.38066,1.38104,36200000.0
2006-01-03 04:56:00,1.38077,1.38097,1.38066,1.38073,35000000.0
2006-01-03 04:57:00,1.38035,1.38073,1.38015,1.38017,49600000.0
2006-01-03 04:58:00,1.38022,1.38056,1.38012,1.38044,57800000.0
2006-01-03 04:59:00,1.38021,1.38052,1.38019,1.38019,96500000.0
2006-01-03 05:00:00,1.38058,1.38059,1.3804,1.38058,52600001.0
2006-01-03 05:01:00,1.38048,1.38062,1.38037,1.38062,37200000.0
2006-01-03 05:02:00,1.3806,1.38064,1.38035,1.38053,21000000.0
2006-01-03 05:03:00,1.38029,1.38072,1.38029,1.38056,154600000.0
2006-01-03 05:04:00,1.38062,1.38068,1.38057,1.38062,200000000.0
2006-01-03 05:05:00,1.38059,1.38059,1.38044,1.38054,215100001.0
2006-01-03 05:06:00,1.38057,1.38057,1.38036,1.38041,183400000.0
2006-01-03 05:07:00,1.38026,1.38059,1.3802,1.38026,268900000.0
2006-01-03 05:08:00,1.38077,1.38077,1.38047,1.38062,263400000.0
2006-01-03 05:09:00,1.38056,1.38088,1.38051,1.38058,196900000.0
2006-01-03 05:10:00,1.38055,1.38066,1.38047,1.38066,234500000.0
2006-01-03 05:11:00,1.38049,1.38068,1.38043,1.38053,116900000.0
2006-01-03 05:12:00,1.38045,1.38054,1.38042,1.38043,157300000.0
2006-01-03 05:13:00,1.38041,1.38065,1.38041,1.38049,165900000.0
2006-01-03 05:14:00,1.38037,1.38041,1.38023,1.38027,221700000.0
2006-01-03 05:15:00,1.38037,1.38057,1.38029,1.38041,33500000.0
2006-01-03 05:16:00,1.3803,1.38052,1.38026,1.38032,222700000.0
2006-01-03 05:17:00,1.38044,1.38064,1.38027,1.38064,142900000.0
2006-01-03 05:18:00,1.38058,1.38065,1.38038,1.38051,282100002.0
2006-01-03 05:19:00,1.38027,1.38056,1.38014,1.38014,325400001.0
2006-01-03 05:20:00,1.38014,1.38034,1.38006,1.38022,241000000.0
2006-01-03 05:21:00,1.38017,1.38056,1.38016,1.38037,305200000.0
2006-01-03 05:22:00,1.38048,1.38069,1.38045,1.38059,223800000.0
2006-01-03 05:23:00,1.38069,1.38082,1.38062,1.38062,130600000.0
2006-01-03 05:24:00,1.3805,1.38058,1.38045,1.38052,191700000.0
2006-01-03 05:25:00,1.38069,1.38086,1.38049,1.38054,225600000.0
2006-01-03 05:26:00,1.38046,1.38047,1.38034,1.38042,129900000.0
2006-01-03 05:27:00,1.38066,1.3808,1.38045,1.38056,185800002.0
2006-01-03 05:28:00,1.38051,1.38061,1.38026,1.38051,270200000.0
2006-01-03 05:29:00,1.38046,1.38056,1.38028,1.38036,245400001.0
2006-01-03 05:30:00,1.38037,1.38064,1.38026,1.38028,238600000.0
2006-01-03 05:31:00,1.38036,1.381,1.38036,1.3807,85100000.0
2006-01-03 05:32:00,1.38098,1.38113,1.38092,1.38102,179500001.0
2006-01-03 05:33:00,1.38099,1.38113,1.38096,1.38102,229000000.0
2006-01-03 05:34:00,1.38104,1.38126,1.38088,1.38095,225700001.0
2006-01-03 05:35:00,1.3811,1.38113,1.38093,1.38113,84300000.0
2006-01-03 05:36:00,1.38091,1.3811,1.38087,1.3809,187600000.0
2006-01-03 05:37:00,1.38088,1.38101,1.38082,1.3809,192400000.0
2006-01-03 05:38:00,1.38094,1.38114,1.38092,1.38109,141300000.0
2006-01-03 05:39:00,1.38117,1.38133,1.38108,1.38121,162600001.0
2006-01-03 05:40:00,1.38098,1.38125,1.3809,1.38115,211000001.0
2006-01-03 05:41:00,1.38099,1.38118,1.38084,1.38094,162500001.0
2006-01-03 05:42:00,1.38106,1.38117,1.38097,1.381,245200002.0
2006-01-03 05:43:00,1.38103,1.38108,1.38097,1.38098,81000000.0
2006-01-03 05:44:00,1.38102,1.38121,1.38091,1.38098,99900000.0
2006-01-03 05:45:00,1.38084,1.3811,1.38081,1.38097,119100000.0
2006-01-03 05:46:00,1.38103,1.38112,1.38088,1.38096,168900000.0
2006-01-03 05:47:00,1.38087,1.38087,1.38062,1.38076,227900000.0
2006-01-03 05:48:00,1.38058,1.38091,1.38051,1.3807,275400000.0
2006-01-03 05:49:00,1.38054,1.38071,1.38037,1.38038,197900000.0
2006-01-03 05:50:00,1.38031,1.3807,1.3803,1.38056,261800003.0
2006-01-03 05:51:00,1.38065,1.38065,1.38045,1.3805,191900000.0
2006-01-03 05:52:00,1.3805,1.38076,1.38038,1.38076,164000000.0
2006-01-03 05:53:00,1.38073,1.38085,1.38058,1.3806,120200001.0
2006-01-03 05:54:00,1.38069,1.38086,1.38054,1.38072,247800003.0
2006-01-03 05:55:00,1.38052,1.38056,1.38013,1.38023,194500000.0
2006-01-03 05:56:00,1.3804,1.38057,1.3803,1.38033,128600001.0
2006-01-03 05:57:00,1.38032,1.3804,1.3803,1.38033,201000000.0
2006-01-03 05:58:00,1.38044,1.38054,1.38038,1.38039,155700000.0
2006-01-03 05:59:00,1.38046,1.38046,1.3802,1.38025,88300001.0
2006-01-03 06:00:00,1.38011,1.38011,1.37993,1.38005,258700002.0
2006-01-03 06:01:00,1.38022,1.38033,1.38012,1.38033,138200000.0
2006-01-03 06:02:00,1.38021,1.38041,1.38011,1.38032,228900001.0
2006-01-03 06:03:00,1.38045,1.38046,1.38029,1.38041,58600000.0
2006-01-03 06:04:00,1.38028,1.38034,1.38022,1.38032,173300002.0
2006-01-03 06:05:00,1.38011,1.38017,1.3792,1.37932,395500000.0
2006-01-03 06:06:00,1.37893,1.37909,1.37892,1.37897,75400000.0
2006-01-03 06:07:00,1.37909,1.37909,1.37817,1.37821,358700001.0
2006-01-03 06:08:00,1.37801,1.37865,1.37801,1.37854,488900000.0
2006-01-03 06:09:00,1.37853,1.37929,1.37853,1.37875,410900001.0
2006-01-03 06:10:00,1.37892,1.37907,1.37886,1.37888,323600000.0
2006-01-03 06:11:00,1.37875,1.37886,1.37862,1.37871,427200002.0
2006-01-03 06:12:00,1.37874,1.37899,1.37869,1.37894,245500001.0
2006-01-03 06:13:00,1.37889,1.37915,1.3788,1.3788,306100000.0
2006-01-03 06:14:00,1.37901,1.37906,1.37876,1.37886,348100000.0
2006-01-03 06:15:00,1.37886,1.37892,1.37874,1.37884,139900000.0
2006-01-03 06:16:00,1.37877,1.37909,1.37877,1.37881,199700000.0
2006-01-03 06:17:00,1.37864,1.37879,1.37863,1.37868,167400000.0
2006-01-03 06:18:00,1.37875,1.37907,1.37874,1.37882,229100000.0
2006-01-03 06:19:00,1.37882,1.37903,1.37882,1.379,174100000.0
2006-01-03 06:20:00,1.3789,1.37925,1.37871,1.37881,315800000.0
2006-01-03 06:21:00,1.37886,1.37891,1.37871,1.37885,261100001.0
2006-01-03 06:22:00,1.3789,1.3791,1.37889,1.37906,264400001.0
2006-01-03 06:23:00,1.37892,1.37908,1.37885,1.37908,290700001.0
2006-01-03 06:24:00,1.37918,1.37924,1.37901,1.37914,318000000.0
2006-01-03 06:25:00,1.37914,1.37923,1.3791,1.37923,213200001.0
2006-01-03 06:26:00,1.3792,1.37945,1.37911,1.37945,349100002.0
2006-01-03 06:27:00,1.37944,1.37954,1.3793,1.37947,353900001.0
2006-01-03 06:28:00,1.37939,1.37948,1.37921,1.37926,340000000.0
2006-01-03 06:29:00,1.37926,1.37951,1.37926,1.37936,130600001.0
2006-01-03 06:30:00,1.37942,1.37969,1.37937,1.37937,248500000.0
2006-01-03 06:31:00,1.37939,1.3795,1.37919,1.37926,234700001.0
2006-01-03 06:32:00,1.37929,1.3794,1.37928,1.37929,208200000.0
2006-01-03 06:33:00,1.37926,1.37945,1.37915,1.37931,272700002.0
2006-01-03 06:34:00,1.37939,1.37952,1.37931,1.37945,194100001.0
2006-01-03 06:35:00,1.37935,1.37958,1.37931,1.37935,116100000.0
2006-01-03 06:36:00,1.37929,1.37934,1.3792,1.37923,66800000.0
2006-01-03 06:37:00,1.37925,1.37932,1.37918,1.3792,222500000.0
2006-01-03 06:38:00,1.37919,1.37941,1.37916,1.37918,112400000.0
2006-01-03 06:39:00,1.37935,1.37955,1.37935,1.37944,23200000.0
2006-01-03 06:40:00,1.3795,1.37966,1.3795,1.37958,111800000.0
2006-01-03 06:41:00,1.37957,1.3796,1.37936,1.3795,177900000.0
2006-01-03 06:42:00,1.37934,1.37937,1.37913,1.37913,252900000.0
2006-01-03 06:43:00,1.37913,1.37926,1.37902,1.37904,137200000.0
2006-01-03 06:44:00,1.37904,1.37904,1.37877,1.37887,292000001.0
2006-01-03 06:45:00,1.37891,1.37895,1.37878,1.37895,195400000.0
2006-01-03 06:46:00,1.37879,1.37892,1.37872,1.37882,238200000.0
2006-01-03 06:47:00,1.37883,1.37898,1.37871,1.37888,248900000.0
2006-01-03 06:48:00,1.37866,1.37889,1.37864,1.37879,21800000.0
2006-01-03 06:49:00,1.37876,1.37918,1.37874,1.37891,242000000.0
2006-01-03 06:50:00,1.37903,1.3791,1.37888,1.37892,44600000.0
2006-01-03 06:51:00,1.37914,1.37914,1.37869,1.37899,42600000.0
2006-01-03 06:52:00,1.37893,1.37914,1.37891,1.37896,215100000.0
2006-01-03 06:53:00,1.37892,1.37909,1.37871,1.37871,244600000.0
2006-01-03 06:54:00,1.37863,1.37892,1.37847,1.37873,384500001.0
2006-01-03 06:55:00,1.37874,1.37906,1.37873,1.37906,309900000.0
2006-01-03 06:56:00,1.37922,1.37922,1.37908,1.37908,26000000.0
2006-01-03 06:57:00,1.37911,1.37942,1.37911,1.37936,66100000.0
2006-01-03 06:58:00,1.3792,1.37925,1.37905,1.37918,261500001.0
2006-01-03 06:59:00,1.37912,1.37933,1.37905,1.37915,308400000.0
2006-01-03 07:00:00,1.3793,1.37935,1.37923,1.37925,107900001.0
2006-01-03 07:01:00,1.3791,1.37925,1.3791,1.37923,287500000.0
2006-01-03 07:02:00,1.37922,1.37936,1.37915,1.37925,366500000.0
2006-01-03 07:03:00,1.37934,1.38017,1.37934,1.37993,130200000.0
2006-01-03 07:04:00,1.37987,1.38001,1.37966,1.38001,288200000.0
2006-01-03 07:05:00,1.3802,1.38033,1.38013,1.38028,105200000.0
2006-01-03 07:06:00,1.38021,1.38037,1.38003,1.3801,210000001.0
2006-01-03 07:07:00,1.3803,1.38078,1.38028,1.38078,185500000.0
2006-01-03 07:08:00,1.381,1.38108,1.38086,1.38098,274100001.0
2006-01-03 07:09:00,1.38119,1.38119,1.38074,1.38074,209400000.0
2006-01-03 07:10:00,1.38078,1.38078,1.38049,1.38064,431000002.0
2006-01-03 07:11:00,1.38064,1.38064,1.38021,1.38021,334100000.0
2006-01-03 07:12:00,1.3802,1.38033,1.38009,1.38017,258300000.0
2006-01-03 07:13:00,1.38024,1.38041,1.38018,1.38034,212600000.0
2006-01-03 07:14:00,1.38032,1.38056,1.3801,1.38052,529400003.0
2006-01-03 07:15:00,1.38075,1.38095,1.38044,1.38076,238500001.0
2006-01-03 07:16:00,1.38062,1.38081,1.38061,1.38081,240000001.0
2006-01-03 07:17:00,1.38086,1.38113,1.38084,1.38092,216300000.0
2006-01-03 07:18:00,1.38097,1.38124,1.38092,1.3812,424900000.0
2006-01-03 07:19:00,1.38123,1.38159,1.38122,1.38136,335600001.0
2006-01-03 07:20:00,1.38132,1.38132,1.38105,1.38117,415700000.0
2006-01-03 07:21:00,1.38113,1.38125,1.38097,1.38097,258100000.0
2006-01-03 07:22:00,1.38106,1.38106,1.38064,1.38081,308300001.0
2006-01-03 07:23:00,1.38087,1.38109,1.38066,1.38084,483900001.0
2006-01-03 07:24:00,1.38093,1.38111,1.38088,1.38088,306100002.0
2006-01-03 07:25:00,1.38092,1.38109,1.38083,1.38109,404700003.0
2006-01-03 07:26:00,1.38113,1.38129,1.38102,1.38116,291700000.0
2006-01-03 07:27:00,1.38122,1.38169,1.38119,1.38144,138500000.0
2006-01-03 07:28:00,1.38157,1.38249,1.38157,1.38193,204000000.0
2006-01-03 07:29:00,1.38191,1.38207,1.38168,1.38168,238900002.0
2006-01-03 07:30:00,1.38158,1.38171,1.38145,1.38164,525500001.0
2006-01-03 07:31:00,1.38161,1.38165,1.38139,1.3815,302300001.0
2006-01-03 07:32:00,1.38143,1.38143,1.38097,1.38097,373400001.0
2006-01-03 07:33:00,1.38056,1.38087,1.38053,1.38085,412100000.0
2006-01-03 07:34:00,1.38104,1.3812,1.38096,1.38111,280000000.0
2006-01-03 07:35:00,1.38112,1.38127,1.38106,1.38108,284900002.0
2006-01-03 07:36:00,1.38116,1.38128,1.38101,1.38115,425000000.0
2006-01-03 07:37:00,1.38109,1.38113,1.38087,1.38093,210800001.0
2006-01-03 07:38:00,1.38097,1.38115,1.38097,1.38104,37200001.0
2006-01-03 07:39:00,1.38084,1.38117,1.38072,1.38117,434400000.0
2006-01-03 07:40:00,1.38119,1.38132,1.38109,1.38114,379400002.0
2006-01-03 07:41:00,1.38109,1.38122,1.38098,1.38105,669200001.0
2006-01-03 07:42:00,1.38106,1.38107,1.38089,1.38098,292400000.0
2006-01-03 07:43:00,1.38102,1.38125,1.381,1.38114,202600000.0
2006-01-03 07:44:00,1.38109,1.38109,1.38087,1.38091,365400001.0
2006-01-03 07:45:00,1.38098,1.3812,1.3809,1.38091,410400002.0
2006-01-03 07:46:00,1.38081,1.38107,1.38079,1.3808,437700001.0
2006-01-03 07:47:00,1.38072,1.38121,1.38072,1.38085,694400002.0
2006-01-03 07:48:00,1.3809,1.3811,1.38083,1.38089,712800001.0
2006-01-03 07:49:00,1.38124,1.38134,1.38108,1.38122,656400001.0
2006-01-03 07:50:00,1.38111,1.3812,1.3809,1.38106,605200001.0
2006-01-03 07:51:00,1.38122,1.38122,1.38084,1.38116,581300001.0
2006-01-03 07:52:00,1.38113,1.3813,1.38106,1.38111,444100000.0
2006-01-03 07:53:00,1.38106,1.3814,1.3809,1.3811,533400000.0
2006-01-03 07:54:00,1.38108,1.38128,1.38103,1.38112,387900002.0
2006-01-03 07:55:00,1.38108,1.38119,1.38096,1.38103,350800000.0
2006-01-03 07:56:00,1.38101,1.38121,1.38091,1.38108,659100001.0
2006-01-03 07:57:00,1.38104,1.3812,1.38087,1.38094,592700000.0
2006-01-03 07:58:00,1.38098,1.38108,1.38085,1.3809,652700000.0
2006-01-03 07:59:00,1.38098,1.38112,1.38087,1.38095,456800001.0
2006-01-03 08:00:00,1.381,1.38108,1.38083,1.38098,442200003.0
2006-01-03 08:01:00,1.38085,1.38118,1.3808,1.38095,457900001.0
2006-01-03 08:02:00,1.38103,1.38131,1.38103,1.38117,285800000.0
2006-01-03 08:03:00,1.38123,1.3815,1.38118,1.38131,412600000.0
2006-01-03 08:04:00,1.38139,1.38185,1.38134,1.38185,433800000.0
2006-01-03 08:05:00,1.38182,1.38182,1.38133,1.38133,321600000.0
2006-01-03 08:06:00,1.38158,1.38158,1.38112,1.38146,674500001.0
2006-01-03 08:07:00,1.38128,1.38133,1.38109,1.38128,519700001.0
2006-01-03 08:08:00,1.38134,1.38147,1.38129,1.38136,372000000.0
2006-01-03 08:09:00,1.38126,1.3814,1.38108,1.38119,499200002.0
2006-01-03 08:10:00,1.38115,1.38152,1.38102,1.38152,631600003.0
2006-01-03 08:11:00,1.38156,1.38199,1.38154,1.38155,222900000.0
2006-01-03 08:12:00,1.38156,1.38182,1.38156,1.38177,393500002.0
2006-01-03 08:13:00,1.38178,1.38193,1.38164,1.38171,219200000.0
2006-01-03 08:14:00,1.3816,1.38164,1.38137,1.38137,111100000.0
2006-01-03 08:15:00,1.3812,1.38135,1.38111,1.38113,316900000.0
2006-01-03 08:16:00,1.38097,1.38113,1.38089,1.38089,286900000.0
2006-01-03 08:17:00,1.38091,1.38119,1.38091,1.38107,247800000.0
2006-01-03 08:18:00,1.38117,1.38148,1.38113,1.38148,228900003.0
2006-01-03 08:19:00,1.38147,1.38173,1.38147,1.38157,395400001.0
2006-01-03 08:20:00,1.38148,1.38161,1.38137,1.3816,335600001.0
2006-01-03 08:21:00,1.38162,1.38189,1.38147,1.38153,540500002.0
2006-01-03 08:22:00,1.38153,1.38162,1.38118,1.38128,313300000.0
2006-01-03 08:23:00,1.38112,1.38131,1.38095,1.381,259500000.0
2006-01-03 08:24:00,1.3811,1.38133,1.38103,1.38118,457200000.0
2006-01-03 08:25:00,1.38116,1.38116,1.38089,1.38093,534600000.0
2006-01-03 08:26:00,1.38093,1.38102,1.38088,1.38093,330700000.0
2006-01-03 08:27:00,1.38092,1.38098,1.38072,1.3808,357700000.0
2006-01-03 08:28:00,1.38084,1.38104,1.38078,1.3809,553600001.0
2006-01-03 08:29:00,1.38091,1.3813,1.38091,1.38095,392800000.0
2006-01-03 08:30:00,1.38092,1.38119,1.38089,1.38117,480300001.0
2006-01-03 08:31:00,1.38119,1.3813,1.38102,1.38112,306100003.0
2006-01-03 08:32:00,1.3811,1.38142,1.38099,1.38137,317800000.0
2006-01-03 08:33:00,1.3813,1.38139,1.38081,1.38084,203600001.0
2006-01-03 08:34:00,1.38097,1.38127,1.38072,1.38072,611300000.0
2006-01-03 08:35:00,1.38068,1.38085,1.38061,1.38064,509200000.0
2006-01-03 08:36:00,1.38059,1.38101,1.3805,1.38083,457100006.0
2006-01-03 08:37:00,1.38065,1.38086,1.38061,1.38081,309000002.0
2006-01-03 08:38:00,1.38078,1.38088,1.38054,1.38065,324600000.0
2006-01-03 08:39:00,1.38053,1.38058,1.37992,1.38011,556700003.0
2006-01-03 08:40:00,1.38001,1.38049,1.38001,1.38036,385500001.0
2006-01-03 08:41:00,1.38064,1.38088,1.38044,1.38054,493200001.0
2006-01-03 08:42:00,1.38053,1.3807,1.38039,1.38039,525500004.0
2006-01-03 08:43:00,1.38054,1.38099,1.38041,1.38062,289600002.0
2006-01-03 08:44:00,1.3802,1.3802,1.37923,1.3793,497300002.0
2006-01-03 08:45:00,1.37941,1.37986,1.37938,1.37955,650800001.0
2006-01-03 08:46:00,1.37965,1.37985,1.37943,1.37958,717900003.0
2006-01-03 08:47:00,1.37969,1.37971,1.3795,1.3796,545800000.0
2006-01-03 08:48:00,1.3796,1.37984,1.37952,1.37967,413200002.0
2006-01-03 08:49:00,1.37967,1.38,1.37965,1.37988,515000005.0
2006-01-03 08:50:00,1.37995,1.38016,1.37974,1.37978,543500000.0
2006-01-03 08:51:00,1.38,1.38013,1.37966,1.37976,603400001.0
2006-01-03 08:52:00,1.3799,1.38003,1.37973,1.37977,524400000.0
2006-01-03 08:53:00,1.38003,1.3805,1.37979,1.38031,517400000.0
2006-01-03 08:54:00,1.38018,1.38028,1.37997,1.38,644600000.0
2006-01-03 08:55:00,1.38013,1.38026,1.37995,1.3801,534700000.0
2006-01-03 08:56:00,1.38009,1.38031,1.37991,1.38022,542200000.0
2006-01-03 08:57:00,1.37996,1.38008,1.37967,1.37967,535200000.0
2006-01-03 08:58:00,1.37956,1.37988,1.37943,1.37967,490400003.0
2006-01-03 08:59:00,1.37969,1.37987,1.37965,1.37969,331400002.0
2006-01-03 09:00:00,1.37975,1.38022,1.37975,1.38009,479700001.0
2006-01-03 09:01:00,1.37999,1.38008,1.37979,1.37983,413900001.0
2006-01-03 09:02:00,1.37952,1.37977,1.37945,1.37953,624300000.0
2006-01-03 09:03:00,1.37957,1.37978,1.37949,1.37969,614200001.0
2006-01-03 09:04:00,1.38008,1.38036,1.37999,1.38016,624000001.0
2006-01-03 09:05:00,1.38,1.3803,1.37996,1.3803,657600001.0
2006-01-03 09:06:00,1.38019,1.38044,1.38002,1.38034,545300000.0
2006-01-03 09:07:00,1.38015,1.38041,1.37995,1.38041,332400000.0
2006-01-03 09:08:00,1.38039,1.38043,1.38018,1.38023,211000000.0
2006-01-03 09:09:00,1.38019,1.38022,1.37966,1.37966,292200001.0
2006-01-03 09:10:00,1.37966,1.37999,1.37965,1.37973,359300000.0
2006-01-03 09:11:00,1.3799,1.38024,1.37983,1.38001,544800000.0
2006-01-03 09:12:00,1.37997,1.38034,1.37989,1.37989,482600001.0
2006-01-03 09:13:00,1.37987,1.38023,1.37987,1.37998,451700000.0
2006-01-03 09:14:00,1.38003,1.38038,1.38003,1.38036,350800000.0
2006-01-03 09:15:00,1.38058,1.3809,1.38052,1.3809,447400001.0
2006-01-03 09:16:00,1.38063,1.38067,1.38039,1.38048,520700001.0
2006-01-03 09:17:00,1.38061,1.38084,1.38054,1.38061,568800000.0
2006-01-03 09:18:00,1.38058,1.3807,1.38046,1.38046,187300000.0
2006-01-03 09:19:00,1.38042,1.38047,1.37988,1.37996,484900000.0
2006-01-03 09:20:00,1.37976,1.37998,1.37976,1.37983,250700000.0
2006-01-03 09:21:00,1.37984,1.37984,1.37964,1.37965,331800000.0
2006-01-03 09:22:00,1.37977,1.37999,1.37967,1.37967,340700001.0
2006-01-03 09:23:00,1.37972,1.37995,1.37955,1.37995,391300001.0
2006-01-03 09:24:00,1.38006,1.38006,1.37962,1.37966,364200001.0
2006-01-03 09:25:00,1.37972,1.37998,1.37966,1.37998,398300000.0
2006-01-03 09:26:00,1.37999,1.38021,1.37981,1.37995,608200002.0
2006-01-03 09:27:00,1.3798,1.37987,1.37943,1.37943,380300001.0
2006-01-03 09:28:00,1.37942,1.37974,1.3794,1.37954,453400001.0
2006-01-03 09:29:00,1.3795,1.37961,1.37935,1.37951,458900002.0
2006-01-03 09:30:00,1.37966,1.38002,1.37959,1.37992,733600001.0
2006-01-03 09:31:00,1.37988,1.38022,1.37982,1.37984,404500001.0
2006-01-03 09:32:00,1.37975,1.37976,1.37954,1.3796,427900003.0
2006-01-03 09:33:00,1.37981,1.37997,1.3796,1.3799,296700000.0
2006-01-03 09:34:00,1.38009,1.38028,1.38001,1.38024,393700000.0
2006-01-03 09:35:00,1.38031,1.38038,1.38003,1.38003,312400000.0
2006-01-03 09:36:00,1.37989,1.37994,1.3796,1.37971,419200000.0
2006-01-03 09:37:00,1.37973,1.37984,1.37948,1.37981,445600002.0
2006-01-03 09:38:00,1.37966,1.37984,1.37939,1.37971,394900001.0
2006-01-03 09:39:00,1.37966,1.37977,1.37959,1.37966,453200003.0
2006-01-03 09:40:00,1.37973,1.37984,1.37965,1.37974,427900002.0
2006-01-03 09:41:00,1.37978,1.37988,1.37952,1.37969,469200000.0
2006-01-03 09:42:00,1.37974,1.37993,1.37963,1.37969,491300002.0
2006-01-03 09:43:00,1.37964,1.37973,1.37947,1.37963,296000000.0
2006-01-03 09:44:00,1.37977,1.38004,1.37969,1.37973,433600001.0
2006-01-03 09:45:00,1.37961,1.37961,1.37914,1.37914,544100001.0
2006-01-03 09:46:00,1.37899,1.3792,1.37889,1.37916,269600000.0
2006-01-03 09:47:00,1.37926,1.37949,1.37922,1.37945,397500001.0
2006-01-03 09:48:00,1.37953,1.37953,1.37923,1.37924,312400000.0
2006-01-03 09:49:00,1.37933,1.3797,1.37926,1.3795,518100001.0
2006-01-03 09:50:00,1.37949,1.37961,1.37938,1.37951,455600002.0
2006-01-03 09:51:00,1.37962,1.37981,1.37955,1.37979,459700000.0
2006-01-03 09:52:00,1.37989,1.37996,1.37962,1.3798,452800001.0
2006-01-03 09:53:00,1.37979,1.38008,1.37978,1.38004,328700001.0
2006-01-03 09:54:00,1.38003,1.38035,1.37995,1.38018,550000001.0
2006-01-03 09:55:00,1.3803,1.3805,1.3802,1.3805,582100001.0
2006-01-03 09:56:00,1.38044,1.3805,1.38026,1.3803,386800001.0
2006-01-03 09:57:00,1.38035,1.38049,1.38021,1.38021,589900001.0
2006-01-03 09:58:00,1.38054,1.38077,1.38041,1.38057,744400001.0
2006-01-03 09:59:00,1.3808,1.38124,1.38078,1.38108,674100002.0
2006-01-03 10:00:00,1.38156,1.38196,1.38152,1.38175,343200001.0
2006-01-03 10:01:00,1.3818,1.3818,1.38132,1.38157,660600003.0
2006-01-03 10:02:00,1.38182,1.38247,1.38165,1.38165,598800001.0
2006-01-03 10:03:00,1.38147,1.38153,1.38106,1.38139,408000001.0
2006-01-03 10:04:00,1.38125,1.38142,1.38109,1.38132,425300000.0
2006-01-03 10:05:00,1.38095,1.38124,1.38095,1.3811,465700001.0
2006-01-03 10:06:00,1.38136,1.38159,1.38118,1.38137,535200002.0
2006-01-03 10:07:00,1.38127,1.38149,1.38105,1.38117,553700002.0
2006-01-03 10:08:00,1.38121,1.38158,1.3811,1.38144,505300001.0
2006-01-03 10:09:00,1.38168,1.38201,1.38159,1.38181,486200000.0
2006-01-03 10:10:00,1.38174,1.382,1.38151,1.38151,347300000.0
2006-01-03 10:11:00,1.38141,1.38141,1.38115,1.38119,358700001.0
2006-01-03 10:12:00,1.38114,1.38133,1.38112,1.38132,436000000.0
2006-01-03 10:13:00,1.38131,1.38134,1.38107,1.38108,520400001.0
2006-01-03 10:14:00,1.38077,1.38077,1.38046,1.38055,506200000.0
2006-01-03 10:15:00,1.38062,1.38078,1.38053,1.38058,406500001.0
2006-01-03 10:16:00,1.38056,1.38061,1.38034,1.38056,403000001.0
2006-01-03 10:17:00,1.38029,1.38029,1.37957,1.37991,304800000.0
2006-01-03 10:18:00,1.38001,1.38015,1.37986,1.3799,351500001.0
2006-01-03 10:19:00,1.38,1.38014,1.37996,1.38003,337000001.0
2006-01-03 10:20:00,1.37991,1.38002,1.37961,1.37961,554600001.0
2006-01-03 10:21:00,1.37957,1.3798,1.37956,1.3798,418000002.0
2006-01-03 10:22:00,1.37985,1.37994,1.37964,1.37978,394300004.0
2006-01-03 10:23:00,1.3796,1.37983,1.37942,1.37947,454900001.0
2006-01-03 10:24:00,1.37954,1.37977,1.37951,1.37964,507700002.0
2006-01-03 10:25:00,1.37985,1.37987,1.37962,1.37984,360600000.0
2006-01-03 10:26:00,1.37985,1.38007,1.37975,1.37987,549300002.0
2006-01-03 10:27:00,1.3799,1.3799,1.37965,1.37965,516500002.0
2006-01-03 10:28:00,1.37967,1.37984,1.37959,1.37973,619100001.0
2006-01-03 10:29:00,1.37975,1.37987,1.37952,1.37966,531900000.0
2006-01-03 10:30:00,1.37982,1.38005,1.3796,1.37973,683500001.0
2006-01-03 10:31:00,1.37959,1.37986,1.37934,1.37957,541100001.0
2006-01-03 10:32:00,1.37929,1.37962,1.37926,1.37936,486300000.0
2006-01-03 10:33:00,1.37977,1.37991,1.37954,1.37972,521800002.0
2006-01-03 10:34:00,1.37962,1.38073,1.37962,1.37972,373700001.0
2006-01-03 10:35:00,1.3794,1.3794,1.37863,1.3787,501200002.0
2006-01-03 10:36:00,1.37859,1.37863,1.37829,1.37859,582000001.0
2006-01-03 10:37:00,1.37863,1.37872,1.37836,1.37872,505900000.0
2006-01-03 10:38:00,1.3787,1.37892,1.37867,1.37869,445900001.0
2006-01-03 10:39:00,1.37896,1.37958,1.37896,1.37936,425100001.0
2006-01-03 10:40:00,1.37945,1.37951,1.37917,1.37928,351100002.0
2006-01-03 10:41:00,1.37923,1.37936,1.37904,1.37936,610500000.0
2006-01-03 10:42:00,1.37951,1.37977,1.37944,1.37977,399600000.0
2006-01-03 10:43:00,1.37986,1.38011,1.37961,1.37961,412400002.0
2006-01-03 10:44:00,1.37984,1.38022,1.37965,1.38013,534400000.0
2006-01-03 10:45:00,1.38002,1.38002,1.37882,1.37895,542600003.0
2006-01-03 10:46:00,1.3787,1.3787,1.37812,1.37838,304800000.0
2006-01-03 10:47:00,1.37827,1.37849,1.37795,1.37795,398200001.0
2006-01-03 10:48:00,1.37777,1.37801,1.37767,1.37785,519000002.0
2006-01-03 10:49:00,1.37781,1.37789,1.37695,1.37695,370700001.0
2006-01-03 10:50:00,1.3768,1.37714,1.37659,1.37695,537500001.0
2006-01-03 10:51:00,1.37681,1.37739,1.37681,1.37711,436100000.0
2006-01-03 10:52:00,1.37706,1.37723,1.37689,1.37712,299800000.0
2006-01-03 10:53:00,1.37703,1.37713,1.37671,1.37672,378400001.0
2006-01-03 10:54:00,1.37666,1.37679,1.37642,1.37653,407200001.0
2006-01-03 10:55:00,1.37657,1.37681,1.37653,1.37656,520900003.0
2006-01-03 10:56:00,1.37663,1.3768,1.3764,1.37658,569300003.0
2006-01-03 10:57:00,1.37647,1.37647,1.37566,1.37579,374000002.0
2006-01-03 10:58:00,1.37578,1.37596,1.37559,1.37578,451600001.0
2006-01-03 10:59:00,1.37581,1.3768,1.37581,1.3768,846400001.0
2006-01-03 11:00:00,1.37687,1.37687,1.3763,1.37654,470400000.0
2006-01-03 11:01:00,1.37643,1.37684,1.37639,1.37639,560800001.0
2006-01-03 11:02:00,1.37633,1.37674,1.37633,1.37652,537300002.0
2006-01-03 11:03:00,1.37658,1.37701,1.37634,1.37673,258300002.0
2006-01-03 11:04:00,1.37669,1.37672,1.37637,1.37669,573800000.0
2006-01-03 11:05:00,1.37671,1.37681,1.37646,1.37658,577900001.0
2006-01-03 11:06:00,1.37654,1.37662,1.37633,1.37642,668700001.0
2006-01-03 11:07:00,1.37637,1.37648,1.37618,1.37618,246100000.0
2006-01-03 11:08:00,1.3762,1.3762,1.37575,1.37596,385300001.0
2006-01-03 11:09:00,1.37581,1.37615,1.37578,1.37589,447500002.0
2006-01-03 11:10:00,1.3757,1.37591,1.37525,1.37538,481000002.0
2006-01-03 11:11:00,1.3752,1.37592,1.3752,1.3758,501200001.0
2006-01-03 11:12:00,1.37577,1.37604,1.3757,1.37577,535600001.0
2006-01-03 11:13:00,1.37579,1.37587,1.37568,1.37587,376700000.0
2006-01-03 11:14:00,1.37585,1.37585,1.37519,1.37562,535900001.0
2006-01-03 11:15:00,1.37567,1.37638,1.37557,1.37613,534400003.0
2006-01-03 11:16:00,1.37629,1.3766,1.37614,1.37644,469300001.0
2006-01-03 11:17:00,1.37664,1.37683,1.37656,1.3767,447600003.0
2006-01-03 11:18:00,1.37669,1.37686,1.37647,1.37663,377200000.0
2006-01-03 11:19:00,1.37657,1.37672,1.37636,1.37644,402000000.0
2006-01-03 11:20:00,1.37642,1.37668,1.37637,1.37643,637000002.0
2006-01-03 11:21:00,1.37655,1.37655,1.37619,1.37638,548100001.0
2006-01-03 11:22:00,1.37614,1.37633,1.37597,1.37633,594900001.0
2006-01-03 11:23:00,1.37647,1.37672,1.3763,1.37657,576300001.0
2006-01-03 11:24:00,1.37665,1.3767,1.37655,1.3766,404800001.0
2006-01-03 11:25:00,1.37675,1.37675,1.37655,1.37667,390100000.0
2006-01-03 11:26:00,1.37666,1.37679,1.37649,1.3765,589000002.0
2006-01-03 11:27:00,1.37658,1.37691,1.37653,1.37669,570000000.0
2006-01-03 11:28:00,1.3769,1.37702,1.37676,1.37693,366700000.0
2006-01-03 11:29:00,1.37694,1.37704,1.37674,1.37694,462900001.0
2006-01-03 11:30:00,1.37688,1.37688,1.37642,1.37642,470600001.0
2006-01-03 11:31:00,1.37638,1.37672,1.37628,1.3764,614100001.0
2006-01-03 11:32:00,1.37665,1.37697,1.37661,1.37695,399200000.0
2006-01-03 11:33:00,1.37701,1.37713,1.37689,1.3769,499800000.0
2006-01-03 11:34:00,1.37687,1.3769,1.37639,1.37649,603800001.0
2006-01-03 11:35:00,1.37674,1.37693,1.37661,1.37683,583800002.0
2006-01-03 11:36:00,1.37682,1.37697,1.37667,1.3767,536400000.0
2006-01-03 11:37:00,1.37669,1.37693,1.37662,1.37676,556700002.0
2006-01-03 11:38:00,1.37684,1.37697,1.37673,1.37675,551300003.0
2006-01-03 11:39:00,1.37689,1.37715,1.37676,1.37679,694500001.0
2006-01-03 11:40:00,1.37698,1.37706,1.37681,1.37701,656900000.0
2006-01-03 11:41:00,1.37701,1.37719,1.37681,1.37701,762800002.0
2006-01-03 11:42:00,1.37708,1.37714,1.37681,1.37696,505200000.0
2006-01-03 11:43:00,1.37701,1.37728,1.37698,1.37702,551900000.0
2006-01-03 11:44:00,1.37714,1.3773,1.37686,1.37687,683200002.0
2006-01-03 11:45:00,1.37694,1.37701,1.37674,1.37694,557000000.0
2006-01-03 11:46:00,1.37694,1.37702,1.37684,1.37699,484400001.0
2006-01-03 11:47:00,1.37678,1.37698,1.37665,1.37691,428800001.0
2006-01-03 11:48:00,1.37677,1.3769,1.37667,1.37677,566400003.0
2006-01-03 11:49:00,1.37692,1.37722,1.37685,1.37704,419400001.0
2006-01-03 11:50:00,1.37712,1.37728,1.377,1.37726,325100000.0
2006-01-03 11:51:00,1.37717,1.37745,1.37717,1.37743,202800003.0
2006-01-03 11:52:00,1.37743,1.3779,1.37743,1.37761,244700000.0
2006-01-03 11:53:00,1.37757,1.37774,1.37749,1.37767,211300000.0
2006-01-03 11:54:00,1.37797,1.37814,1.37766,1.37811,355400001.0
2006-01-03 11:55:00,1.37819,1.37829,1.378,1.37821,412900000.0
2006-01-03 11:56:00,1.378,1.37823,1.37774,1.37778,455900000.0
2006-01-03 11:57:00,1.37768,1.37784,1.37749,1.3776,496900000.0
2006-01-03 11:58:00,1.37762,1.37765,1.37736,1.37741,452400002.0
2006-01-03 11:59:00,1.37758,1.37808,1.37758,1.37791,450000001.0
2006-01-03 12:00:00,1.37804,1.37823,1.37779,1.37807,502100001.0
2006-01-03 12:01:00,1.37808,1.37825,1.3779,1.37795,483700002.0
2006-01-03 12:02:00,1.37793,1.3784,1.37793,1.3784,387100002.0
2006-01-03 12:03:00,1.37883,1.37883,1.37817,1.37837,347900000.0
2006-01-03 12:04:00,1.37821,1.37824,1.3779,1.3779,375700001.0
2006-01-03 12:05:00,1.37793,1.37794,1.37759,1.37784,447900002.0
2006-01-03 12:06:00,1.37777,1.37802,1.37771,1.37781,370300000.0
2006-01-03 12:07:00,1.3781,1.3782,1.37793,1.37817,341300001.0
2006-01-03 12:08:00,1.37811,1.37814,1.3778,1.37789,525100000.0
2006-01-03 12:09:00,1.37784,1.37785,1.37752,1.37777,436200000.0
2006-01-03 12:10:00,1.37792,1.37805,1.37778,1.37794,354700000.0
2006-01-03 12:11:00,1.37781,1.37795,1.37768,1.37781,231800000.0
2006-01-03 12:12:00,1.37754,1.3777,1.37738,1.37755,244500001.0
2006-01-03 12:13:00,1.3775,1.3777,1.37742,1.37757,521800001.0
2006-01-03 12:14:00,1.37764,1.37796,1.37755,1.37778,598700002.0
2006-01-03 12:15:00,1.37759,1.37762,1.37736,1.37737,323200001.0
2006-01-03 12:16:00,1.37673,1.37711,1.37673,1.37711,414500000.0
2006-01-03 12:17:00,1.37691,1.37715,1.37691,1.37707,199900000.0
2006-01-03 12:18:00,1.37715,1.37727,1.37697,1.37717,327200001.0
2006-01-03 12:19:00,1.37713,1.37713,1.37681,1.37691,453500002.0
2006-01-03 12:20:00,1.37688,1.37703,1.37665,1.37692,426500001.0
2006-01-03 12:21:00,1.37693,1.3771,1.37684,1.37696,449000003.0
2006-01-03 12:22:00,1.37698,1.37713,1.37693,1.37701,292100000.0
2006-01-03 12:23:00,1.37702,1.37718,1.37696,1.37714,361300000.0
2006-01-03 12:24:00,1.37695,1.37728,1.3769,1.37695,602400002.0
2006-01-03 12:25:00,1.37712,1.37733,1.37702,1.37714,344100000.0
2006-01-03 12:26:00,1.37734,1.37757,1.37721,1.37721,507500001.0
2006-01-03 12:27:00,1.37723,1.3776,1.37723,1.37742,489500000.0
2006-01-03 12:28:00,1.37742,1.37757,1.37727,1.37751,518100002.0
2006-01-03 12:29:00,1.37735,1.37764,1.37726,1.37755,641900000.0
2006-01-03 12:30:00,1.37763,1.37789,1.37759,1.37789,643600003.0
2006-01-03 12:31:00,1.37804,1.37809,1.37767,1.37767,657600001.0
2006-01-03 12:32:00,1.37765,1.37807,1.37764,1.37792,707900003.0
2006-01-03 12:33:00,1.37798,1.378,1.37778,1.37796,42700000.0
2006-01-03 12:34:00,1.37783,1.37815,1.37766,1.37772,601300001.0
2006-01-03 12:35:00,1.3779,1.3779,1.37762,1.3778,572400001.0
2006-01-03 12:36:00,1.37773,1.37784,1.37764,1.37769,439700000.0
2006-01-03 12:37:00,1.37777,1.37802,1.37773,1.37788,468500001.0
2006-01-03 12:38:00,1.3779,1.37815,1.37776,1.37786,668500001.0
2006-01-03 12:39:00,1.37788,1.37805,1.37774,1.37783,445800000.0
2006-01-03 12:40:00,1.37769,1.37784,1.37757,1.37784,532200001.0
2006-01-03 12:41:00,1.37786,1.37806,1.37781,1.37781,226600000.0
2006-01-03 12:42:00,1.37775,1.37793,1.37764,1.37793,366100000.0
2006-01-03 12:43:00,1.37787,1.37808,1.3778,1.37798,491900002.0
2006-01-03 12:44:00,1.37804,1.37828,1.37798,1.37819,459400000.0
2006-01-03 12:45:00,1.3783,1.37842,1.37796,1.37841,476800002.0
2006-01-03 12:46:00,1.37833,1.37906,1.37825,1.37906,457500000.0
2006-01-03 12:47:00,1.37898,1.37908,1.37876,1.37883,382000002.0
2006-01-03 12:48:00,1.37877,1.3789,1.37857,1.37877,457200002.0
2006-01-03 12:49:00,1.37882,1.37904,1.37872,1.37877,508300000.0
2006-01-03 12:50:00,1.3788,1.37904,1.37862,1.37874,493000002.0
2006-01-03 12:51:00,1.3788,1.37963,1.3788,1.37963,407000000.0
2006-01-03 12:52:00,1.37965,1.38041,1.37965,1.38012,309500001.0
2006-01-03 12:53:00,1.38018,1.38053,1.37982,1.3803,260500000.0
2006-01-03 12:54:00,1.38028,1.38061,1.38006,1.38052,428700002.0
2006-01-03 12:55:00,1.3804,1.3804,1.37983,1.38001,418000000.0
2006-01-03 12:56:00,1.37984,1.37987,1.37935,1.37935,478300002.0
2006-01-03 12:57:00,1.37952,1.37978,1.37936,1.37959,551800002.0
2006-01-03 12:58:00,1.37964,1.37964,1.37942,1.37956,321600000.0
2006-01-03 12:59:00,1.37951,1.37962,1.37929,1.3793,709700001.0
2006-01-03 13:00:00,1.37941,1.3795,1.37932,1.37939,218800000.0
2006-01-03 13:01:00,1.3793,1.37954,1.37927,1.37935,329200001.0
2006-01-03 13:02:00,1.37907,1.37958,1.37884,1.37958,412300002.0
2006-01-03 13:03:00,1.37957,1.37961,1.37906,1.37922,410400001.0
2006-01-03 13:04:00,1.37879,1.37879,1.37855,1.37855,257500000.0
2006-01-03 13:05:00,1.37847,1.37859,1.37847,1.37851,153200000.0
2006-01-03 13:06:00,1.37857,1.37867,1.37835,1.37848,404900002.0
2006-01-03 13:07:00,1.37851,1.37866,1.3785,1.37858,288000000.0
2006-01-03 13:08:00,1.37857,1.3786,1.37842,1.37848,152500000.0
2006-01-03 13:09:00,1.37842,1.37861,1.37821,1.37829,311000002.0
2006-01-03 13:10:00,1.37831,1.37842,1.37829,1.37832,178600002.0
2006-01-03 13:11:00,1.37837,1.37864,1.37826,1.37851,371000001.0
2006-01-03 13:12:00,1.3786,1.37879,1.37856,1.37864,308300001.0
2006-01-03 13:13:00,1.3786,1.3786,1.37845,1.37853,272500000.0
2006-01-03 13:14:00,1.37845,1.37853,1.3784,1.37845,351200002.0
2006-01-03 13:15:00,1.37842,1.3786,1.37832,1.37842,433300001.0
2006-01-03 13:16:00,1.37852,1.37852,1.37836,1.37838,125600000.0
2006-01-03 13:17:00,1.3785,1.3786,1.37836,1.37847,103200000.0
2006-01-03 13:18:00,1.37842,1.3787,1.37842,1.37867,304500002.0
2006-01-03 13:19:00,1.37845,1.37862,1.37828,1.37845,299600000.0
2006-01-03 13:20:00,1.37833,1.37847,1.37823,1.37836,210000002.0
2006-01-03 13:21:00,1.37835,1.3785,1.37832,1.37834,159500000.0
2006-01-03 13:22:00,1.37828,1.37828,1.37785,1.37786,201100000.0
2006-01-03 13:23:00,1.37766,1.37769,1.37735,1.37769,301500002.0
2006-01-03 13:24:00,1.37767,1.37772,1.37754,1.3776,260100001.0
2006-01-03 13:25:00,1.37748,1.37751,1.37728,1.37729,137200001.0
2006-01-03 13:26:00,1.3775,1.37757,1.37731,1.37738,192800000.0
2006-01-03 13:27:00,1.37727,1.37744,1.37698,1.37698,314400000.0
2006-01-03 13:28:00,1.37691,1.37712,1.37684,1.37689,467600000.0
2006-01-03 13:29:00,1.37677,1.37711,1.37673,1.37687,566600001.0
2006-01-03 13:30:00,1.37671,1.37671,1.37637,1.37658,567100003.0
2006-01-03 13:31:00,1.37653,1.37665,1.37627,1.37641,454000000.0
2006-01-03 13:32:00,1.37649,1.37664,1.37629,1.37653,250800002.0
2006-01-03 13:33:00,1.37643,1.37647,1.37618,1.37618,411900000.0
2006-01-03 13:34:00,1.3762,1.37673,1.3762,1.37659,329100001.0
2006-01-03 13:35:00,1.37681,1.37712,1.37668,1.37697,387000003.0
2006-01-03 13:36:00,1.37709,1.37729,1.3769,1.37696,430600000.0
2006-01-03 13:37:00,1.37676,1.3772,1.37676,1.37694,493200000.0
2006-01-03 13:38:00,1.37694,1.37724,1.37692,1.37704,372500000.0
2006-01-03 13:39:00,1.377,1.37786,1.377,1.37766,270300000.0
2006-01-03 13:40:00,1.37761,1.37907,1.37761,1.37835,425600001.0
2006-01-03 13:41:00,1.37852,1.37883,1.37831,1.37838,242500000.0
2006-01-03 13:42:00,1.37842,1.3787,1.37841,1.37841,155800000.0
2006-01-03 13:43:00,1.37833,1.37833,1.37825,1.37827,101000000.0
2006-01-03 13:44:00,1.37824,1.37837,1.37814,1.37829,280000000.0
2006-01-03 13:45:00,1.37831,1.37842,1.37808,1.37814,483100001.0
2006-01-03 13:46:00,1.37816,1.37837,1.37803,1.37837,475600000.0
2006-01-03 13:47:00,1.37845,1.37866,1.3783,1.37866,519300001.0
2006-01-03 13:48:00,1.37868,1.37868,1.37842,1.37845,234700000.0
2006-01-03 13:49:00,1.37846,1.37856,1.37837,1.37852,264100001.0
2006-01-03 13:50:00,1.37865,1.37881,1.37861,1.37881,303200001.0
2006-01-03 13:51:00,1.37888,1.3789,1.37874,1.37875,258900000.0
2006-01-03 13:52:00,1.37864,1.3791,1.37864,1.3791,424800000.0
2006-01-03 13:53:00,1.37894,1.37918,1.37886,1.37902,509000000.0
2006-01-03 13:54:00,1.37903,1.37931,1.37895,1.37916,368900000.0
2006-01-03 13:55:00,1.37903,1.37925,1.37895,1.37914,371700000.0
2006-01-03 13:56:00,1.37924,1.37938,1.37901,1.3792,377300000.0
2006-01-03 13:57:00,1.37926,1.37942,1.37917,1.37934,308300000.0
2006-01-03 13:58:00,1.37923,1.3794,1.37915,1.37928,177900000.0
2006-01-03 13:59:00,1.37913,1.37942,1.37911,1.37936,443000000.0
2006-01-03 14:00:00,1.37963,1.37963,1.37936,1.37947,292600000.0
2006-01-03 14:01:00,1.37938,1.37973,1.37929,1.37959,433300000.0
2006-01-03 14:02:00,1.37963,1.37979,1.37954,1.37978,312600000.0
2006-01-03 14:03:00,1.37978,1.37991,1.37964,1.37972,433300000.0
2006-01-03 14:04:00,1.37975,1.37987,1.37962,1.37965,415100002.0
2006-01-03 14:05:00,1.37966,1.3798,1.37944,1.37967,370500000.0
2006-01-03 14:06:00,1.3797,1.3797,1.37939,1.37944,321000000.0
2006-01-03 14:07:00,1.37918,1.37918,1.37858,1.37867,310500000.0
2006-01-03 14:08:00,1.37864,1.379,1.37863,1.37874,393900001.0
2006-01-03 14:09:00,1.37849,1.37862,1.37829,1.37832,183700000.0
2006-01-03 14:10:00,1.37838,1.3785,1.37806,1.37809,236600000.0
2006-01-03 14:11:00,1.37832,1.37851,1.37832,1.37842,141600001.0
2006-01-03 14:12:00,1.37842,1.37862,1.37831,1.37847,271700002.0
2006-01-03 14:13:00,1.37859,1.37874,1.37856,1.37872,145100001.0
2006-01-03 14:14:00,1.37864,1.37877,1.37859,1.37869,231400000.0
2006-01-03 14:15:00,1.37868,1.37868,1.3783,1.37848,392200002.0
2006-01-03 14:16:00,1.37839,1.37851,1.37818,1.37838,193500002.0
2006-01-03 14:17:00,1.37842,1.37849,1.37816,1.37834,665000002.0
2006-01-03 14:18:00,1.37832,1.37847,1.37813,1.37845,375500000.0
2006-01-03 14:19:00,1.37853,1.37861,1.37829,1.37847,415900000.0
2006-01-03 14:20:00,1.37851,1.37855,1.37836,1.37848,204400000.0
2006-01-03 14:21:00,1.37855,1.37879,1.37851,1.37863,375100001.0
2006-01-03 14:22:00,1.37887,1.37887,1.37853,1.37862,694700004.0
2006-01-03 14:23:00,1.37886,1.37909,1.37882,1.37906,179200001.0
2006-01-03 14:24:00,1.37891,1.37941,1.37888,1.37923,499100000.0
2006-01-03 14:25:00,1.37905,1.3794,1.379,1.37921,534100001.0
2006-01-03 14:26:00,1.37904,1.37913,1.37888,1.37896,569300002.0
2006-01-03 14:27:00,1.3789,1.37901,1.3787,1.379,415600002.0
2006-01-03 14:28:00,1.37889,1.37889,1.37819,1.37856,37000000.0
2006-01-03 14:29:00,1.37843,1.37852,1.37814,1.37819,39800000.0
2006-01-03 14:30:00,1.37812,1.37817,1.37753,1.37801,40800000.0
2006-01-03 14:31:00,1.37761,1.37798,1.37761,1.37784,57000000.0
2006-01-03 14:32:00,1.37804,1.37822,1.37797,1.37822,43900000.0
2006-01-03 14:33:00,1.37807,1.37835,1.37792,1.37832,42600000.0
2006-01-03 14:34:00,1.37847,1.37876,1.37847,1.37876,23000000.0
2006-01-03 14:35:00,1.37894,1.37894,1.37861,1.37872,35400000.0
2006-01-03 14:36:00,1.37893,1.37915,1.3785,1.3785,70200002.0
2006-01-03 14:37:00,1.37893,1.37893,1.37874,1.37886,35200000.0
2006-01-03 14:38:00,1.37884,1.37893,1.37851,1.37893,32600000.0
2006-01-03 14:39:00,1.37882,1.37934,1.37879,1.3792,36000000.0
2006-01-03 14:40:00,1.37921,1.37934,1.37902,1.37909,35200000.0
2006-01-03 14:41:00,1.3791,1.3792,1.37887,1.3792,44400000.0
2006-01-03 14:42:00,1.37903,1.37933,1.37863,1.37863,57800000.0
2006-01-03 14:43:00,1.37928,1.37959,1.37927,1.37947,43900000.0
2006-01-03 14:44:00,1.3796,1.37979,1.37953,1.37974,54600000.0
2006-01-03 14:45:00,1.3796,1.37966,1.37938,1.37946,40200000.0
2006-01-03 14:46:00,1.37939,1.37946,1.37908,1.37937,51600000.0
2006-01-03 14:47:00,1.37941,1.37954,1.37929,1.37951,28400000.0
2006-01-03 14:48:00,1.37947,1.37954,1.3793,1.37954,31800000.0
2006-01-03 14:49:00,1.37945,1.37964,1.37943,1.37945,52100000.0
2006-01-03 14:50:00,1.37929,1.37962,1.37929,1.37962,27400000.0
2006-01-03 14:51:00,1.37957,1.37969,1.37939,1.37955,46600001.0
2006-01-03 14:52:00,1.37946,1.37969,1.3794,1.37969,47000000.0
2006-01-03 14:53:00,1.37964,1.38003,1.37935,1.37985,58500000.0
2006-01-03 14:54:00,1.38009,1.3806,1.37999,1.38014,35700000.0
2006-01-03 14:55:00,1.38021,1.38032,1.38003,1.38003,42800000.0
2006-01-03 14:56:00,1.38027,1.38053,1.38027,1.38029,37800000.0
2006-01-03 14:57:00,1.38027,1.38032,1.38016,1.38016,48500000.0
2006-01-03 14:58:00,1.38015,1.38044,1.38015,1.38026,40800000.0
2006-01-03 14:59:00,1.38054,1.38067,1.38009,1.38025,25200000.0
2006-01-03 15:00:00,1.38054,1.38099,1.38038,1.38055,63000000.0
2006-01-03 15:01:00,1.38084,1.38092,1.38053,1.38053,23000000.0
2006-01-03 15:02:00,1.38067,1.38086,1.38065,1.38086,40800000.0
2006-01-03 15:03:00,1.38084,1.38107,1.38053,1.381,44000000.0
2006-01-03 15:04:00,1.38115,1.3815,1.38112,1.38123,39200000.0
2006-01-03 15:05:00,1.38093,1.38098,1.38075,1.38075,32000000.0
2006-01-03 15:06:00,1.38092,1.38121,1.38072,1.38092,51200000.0
2006-01-03 15:07:00,1.38106,1.38106,1.38058,1.38077,40000000.0
2006-01-03 15:08:00,1.38065,1.38097,1.38065,1.38092,58600001.0
2006-01-03 15:09:00,1.38104,1.38113,1.38086,1.38099,57500001.0
2006-01-03 15:10:00,1.38106,1.38106,1.3808,1.3808,42200000.0
2006-01-03 15:11:00,1.38077,1.38095,1.38062,1.38092,34100000.0
2006-01-03 15:12:00,1.38081,1.38094,1.38059,1.38073,40000000.0
2006-01-03 15:13:00,1.38091,1.38091,1.38057,1.38072,25400000.0
2006-01-03 15:14:00,1.38043,1.38066,1.38029,1.38029,34800000.0
2006-01-03 15:15:00,1.38033,1.38055,1.38003,1.38051,42000000.0
2006-01-03 15:16:00,1.38061,1.38063,1.38048,1.38052,35600000.0
2006-01-03 15:17:00,1.38056,1.38073,1.38039,1.38057,46800000.0
2006-01-03 15:18:00,1.38047,1.38068,1.38028,1.38068,33000000.0
2006-01-03 15:19:00,1.38074,1.38088,1.38057,1.38074,27600000.0
2006-01-03 15:20:00,1.38109,1.38186,1.38109,1.3815,42200000.0
2006-01-03 15:21:00,1.38137,1.38193,1.38125,1.38193,39400001.0
2006-01-03 15:22:00,1.38203,1.38221,1.3816,1.38206,45100000.0
2006-01-03 15:23:00,1.38227,1.38471,1.38214,1.38471,28000000.0
2006-01-03 15:24:00,1.38445,1.38445,1.3839,1.38401,44900000.0
2006-01-03 15:25:00,1.38362,1.38362,1.38304,1.38304,28000000.0
2006-01-03 15:26:00,1.383,1.38318,1.3829,1.38318,23400000.0
2006-01-03 15:27:00,1.38324,1.38354,1.38306,1.38354,36900000.0
2006-01-03 15:28:00,1.38355,1.38361,1.38325,1.38332,36800000.0
2006-01-03 15:29:00,1.38332,1.38345,1.3832,1.3833,30400000.0
2006-01-03 15:30:00,1.38344,1.38344,1.38312,1.38332,38100000.0
2006-01-03 15:31:00,1.38344,1.38385,1.38344,1.38378,37200000.0
2006-01-03 15:32:00,1.38376,1.38397,1.38364,1.38397,44000000.0
2006-01-03 15:33:00,1.38399,1.38404,1.38372,1.38391,46700000.0
2006-01-03 15:34:00,1.38363,1.38363,1.38331,1.38335,35000000.0
2006-01-03 15:35:00,1.38327,1.38327,1.38266,1.38266,32600000.0
2006-01-03 15:36:00,1.38282,1.38282,1.38191,1.38191,35500000.0
2006-01-03 15:37:00,1.38194,1.38256,1.38194,1.38256,47400000.0
2006-01-03 15:38:00,1.38254,1.38254,1.38215,1.38233,39400000.0
2006-01-03 15:39:00,1.38269,1.38279,1.38261,1.38261,42500000.0
2006-01-03 15:40:00,1.38267,1.38285,1.38261,1.3827,18200000.0
2006-01-03 15:41:00,1.38282,1.38282,1.38236,1.38278,37600000.0
2006-01-03 15:42:00,1.38277,1.38313,1.38277,1.38312,32700000.0
2006-01-03 15:43:00,1.38323,1.38382,1.38323,1.38355,54400000.0
2006-01-03 15:44:00,1.38343,1.38343,1.38286,1.38286,32800000.0
2006-01-03 15:45:00,1.38279,1.38291,1.38253,1.38284,52000001.0
2006-01-03 15:46:00,1.38295,1.38295,1.38281,1.38281,30800000.0
2006-01-03 15:47:00,1.38284,1.38293,1.38253,1.3829,83400002.0
2006-01-03 15:48:00,1.38291,1.38321,1.38285,1.38294,31600000.0
2006-01-03 15:49:00,1.38296,1.38314,1.38283,1.38307,38800000.0
2006-01-03 15:50:00,1.38291,1.38312,1.38291,1.38298,29600000.0
2006-01-03 15:51:00,1.38287,1.38369,1.38287,1.38369,31400000.0
2006-01-03 15:52:00,1.38382,1.38417,1.38336,1.38336,38800000.0
2006-01-03 15:53:00,1.38313,1.38361,1.38313,1.38351,33800000.0
2006-01-03 15:54:00,1.38366,1.38385,1.38366,1.38371,34100000.0
2006-01-03 15:55:00,1.38385,1.38407,1.38368,1.38386,30200000.0
2006-01-03 15:56:00,1.38389,1.38429,1.38355,1.38429,39400000.0
2006-01-03 15:57:00,1.38429,1.38489,1.38429,1.38489,32800000.0
2006-01-03 15:58:00,1.38494,1.38499,1.3847,1.38494,33600000.0
2006-01-03 15:59:00,1.3848,1.38485,1.38459,1.38459,24200000.0
2006-01-03 16:00:00,1.38457,1.38476,1.38418,1.38468,25800000.0
2006-01-03 16:01:00,1.38465,1.38531,1.38461,1.38518,34600000.0
2006-01-03 16:02:00,1.38517,1.38524,1.38482,1.38488,36600000.0
2006-01-03 16:03:00,1.38482,1.38495,1.38464,1.38485,41200000.0
2006-01-03 16:04:00,1.38458,1.38458,1.38403,1.38405,40600000.0
2006-01-03 16:05:00,1.38406,1.38422,1.38371,1.38384,43300000.0
2006-01-03 16:06:00,1.38377,1.3842,1.38377,1.38388,32400000.0
2006-01-03 16:07:00,1.38391,1.3841,1.38387,1.3841,35000000.0
2006-01-03 16:08:00,1.38427,1.38448,1.38427,1.38448,48500000.0
2006-01-03 16:09:00,1.38433,1.38461,1.38427,1.38448,41800000.0
2006-01-03 16:10:00,1.3845,1.3846,1.38437,1.38457,41200000.0
2006-01-03 16:11:00,1.38419,1.38443,1.38406,1.38421,32300000.0
2006-01-03 16:12:00,1.38406,1.38423,1.38396,1.38407,45300000.0
2006-01-03 16:13:00,1.38386,1.38395,1.38366,1.38388,30800000.0
2006-01-03 16:14:00,1.38351,1.38382,1.38351,1.38378,38000000.0
2006-01-03 16:15:00,1.38366,1.3838,1.38349,1.38373,30700000.0
2006-01-03 16:16:00,1.38378,1.38391,1.38354,1.38367,28200000.0
2006-01-03 16:17:00,1.38354,1.38372,1.38336,1.38341,31500000.0
2006-01-03 16:18:00,1.38338,1.38349,1.3833,1.38346,32800000.0
2006-01-03 16:19:00,1.38371,1.38372,1.38353,1.38354,43800000.0
2006-01-03 16:20:00,1.38342,1.38373,1.38342,1.38358,55200000.0
2006-01-03 16:21:00,1.38344,1.38385,1.3833,1.38346,41100000.0
2006-01-03 16:22:00,1.3833,1.38337,1.38279,1.38285,46100000.0
2006-01-03 16:23:00,1.38279,1.38279,1.38211,1.38225,41100000.0
2006-01-03 16:24:00,1.38228,1.38242,1.38224,1.38227,23900000.0
2006-01-03 16:25:00,1.38245,1.38257,1.38202,1.38234,35100000.0
2006-01-03 16:26:00,1.3823,1.38243,1.38205,1.38207,44600000.0
2006-01-03 16:27:00,1.38176,1.38214,1.38157,1.38157,31400000.0
2006-01-03 16:28:00,1.38168,1.38251,1.38168,1.38251,46800000.0
2006-01-03 16:29:00,1.38271,1.383,1.3825,1.383,29000000.0
2006-01-03 16:30:00,1.38317,1.38388,1.38317,1.38388,53300000.0
2006-01-03 16:31:00,1.384,1.38411,1.38395,1.38411,42000000.0
2006-01-03 16:32:00,1.38444,1.38444,1.38361,1.38401,38700000.0
2006-01-03 16:33:00,1.38431,1.38431,1.38411,1.38416,44600000.0
2006-01-03 16:34:00,1.38407,1.38419,1.38365,1.38419,44000000.0
2006-01-03 16:35:00,1.38437,1.38456,1.38434,1.38451,31400000.0
2006-01-03 16:36:00,1.38422,1.38483,1.3842,1.38468,34000000.0
2006-01-03 16:37:00,1.38482,1.38495,1.38461,1.38484,63400001.0
2006-01-03 16:38:00,1.38491,1.38521,1.38474,1.38478,47700000.0
2006-01-03 16:39:00,1.38465,1.38465,1.3842,1.38437,25600000.0
2006-01-03 16:40:00,1.38411,1.38419,1.38396,1.38419,38800000.0
2006-01-03 16:41:00,1.38397,1.38483,1.38397,1.38441,36100000.0
2006-01-03 16:42:00,1.38464,1.3849,1.38454,1.38484,31600000.0
2006-01-03 16:43:00,1.38498,1.38515,1.38481,1.38515,36600000.0
2006-01-03 16:44:00,1.38508,1.38531,1.38491,1.38491,26400000.0
2006-01-03 16:45:00,1.38438,1.38458,1.38414,1.38434,25200000.0
2006-01-03 16:46:00,1.38454,1.38485,1.38427,1.38485,50000000.0
2006-01-03 16:47:00,1.38496,1.38496,1.38448,1.3849,39200000.0
2006-01-03 16:48:00,1.38517,1.38537,1.38465,1.38537,35000000.0
2006-01-03 16:49:00,1.38544,1.38553,1.38503,1.38503,54000000.0
2006-01-03 16:50:00,1.38489,1.38512,1.38471,1.38512,49200000.0
2006-01-03 16:51:00,1.38499,1.38499,1.3846,1.38468,27800000.0
2006-01-03 16:52:00,1.38439,1.38475,1.38422,1.38475,50100000.0
2006-01-03 16:53:00,1.38466,1.38472,1.38441,1.38456,36800000.0
2006-01-03 16:54:00,1.38461,1.38489,1.38461,1.38489,50500000.0
2006-01-03 16:55:00,1.38494,1.38494,1.38456,1.38471,23000000.0
2006-01-03 16:56:00,1.38468,1.38511,1.38468,1.38495,26200000.0
2006-01-03 16:57:00,1.38524,1.3859,1.38524,1.38584,43400001.0
2006-01-03 16:58:00,1.38571,1.38572,1.38473,1.38473,25400000.0
2006-01-03 16:59:00,1.38512,1.3859,1.38512,1.3859,30300000.0
2006-01-03 17:00:00,1.38567,1.38679,1.38567,1.38658,39000000.0
2006-01-03 17:01:00,1.38655,1.38689,1.38653,1.38667,45300000.0
2006-01-03 17:02:00,1.38651,1.38675,1.38647,1.38666,28600000.0
2006-01-03 17:03:00,1.38665,1.38665,1.38618,1.38629,43800000.0
2006-01-03 17:04:00,1.38651,1.38666,1.38614,1.3862,38100000.0
2006-01-03 17:05:00,1.386,1.38699,1.38575,1.38699,28600000.0
2006-01-03 17:06:00,1.38664,1.38675,1.38636,1.38655,40000000.0
2006-01-03 17:07:00,1.3864,1.38665,1.38633,1.38638,41700000.0
2006-01-03 17:08:00,1.38629,1.38659,1.38593,1.38621,22800000.0
2006-01-03 17:09:00,1.38633,1.38641,1.38551,1.38572,47800000.0
2006-01-03 17:10:00,1.38571,1.38636,1.38571,1.38606,44000001.0
2006-01-03 17:11:00,1.38559,1.38565,1.38504,1.38504,37600000.0
2006-01-03 17:12:00,1.38469,1.3848,1.38427,1.38462,39000000.0
2006-01-03 17:13:00,1.38482,1.3851,1.38479,1.3851,30800000.0
2006-01-03 17:14:00,1.3848,1.3856,1.3848,1.38535,45100000.0
2006-01-03 17:15:00,1.3855,1.38576,1.38502,1.38574,40400000.0
2006-01-03 17:16:00,1.3862,1.38685,1.3862,1.38685,34400000.0
2006-01-03 17:17:00,1.38697,1.38709,1.38625,1.38653,38900000.0
2006-01-03 17:18:00,1.38658,1.38658,1.38622,1.38624,40800000.0
2006-01-03 17:19:00,1.38601,1.38621,1.38581,1.38616,39200000.0
2006-01-03 17:20:00,1.38626,1.38626,1.38456,1.38471,30600000.0
2006-01-03 17:21:00,1.38505,1.38505,1.38437,1.38499,40200000.0
2006-01-03 17:22:00,1.38507,1.38562,1.38507,1.38553,45400000.0
2006-01-03 17:23:00,1.38534,1.38574,1.38489,1.38497,22800000.0
2006-01-03 17:24:00,1.3848,1.38527,1.38461,1.38511,31400000.0
2006-01-03 17:25:00,1.38476,1.38524,1.38471,1.38476,52400001.0
2006-01-03 17:26:00,1.3842,1.3846,1.38348,1.38348,42200000.0
2006-01-03 17:27:00,1.38347,1.3836,1.38237,1.38237,30400000.0
2006-01-03 17:28:00,1.38247,1.38285,1.38221,1.38221,58200001.0
2006-01-03 17:29:00,1.382,1.38208,1.38153,1.3817,32200000.0
2006-01-03 17:30:00,1.38183,1.38229,1.38183,1.38209,52400001.0
2006-01-03 17:31:00,1.38202,1.38228,1.38193,1.38216,38800000.0
2006-01-03 17:32:00,1.38192,1.38266,1.38192,1.38251,31800000.0
2006-01-03 17:33:00,1.38253,1.38293,1.38253,1.38293,48200000.0
2006-01-03 17:34:00,1.3831,1.38326,1.38281,1.38311,50300000.0
2006-01-03 17:35:00,1.38302,1.38318,1.38282,1.38292,25400000.0
2006-01-03 17:36:00,1.38293,1.38392,1.38293,1.38367,39400000.0
2006-01-03 17:37:00,1.38403,1.38434,1.38346,1.38423,36600000.0
2006-01-03 17:38:00,1.38419,1.38445,1.38344,1.38344,39800000.0
2006-01-03 17:39:00,1.38366,1.38371,1.38329,1.38342,33400000.0
2006-01-03 17:40:00,1.38322,1.38343,1.38297,1.38297,39000000.0
2006-01-03 17:41:00,1.38307,1.38347,1.38307,1.38315,45800000.0
2006-01-03 17:42:00,1.38288,1.38302,1.38253,1.38266,41100000.0
2006-01-03 17:43:00,1.38253,1.38253,1.38196,1.38196,44200000.0
2006-01-03 17:44:00,1.38181,1.38181,1.38165,1.38166,28000000.0
2006-01-03 17:45:00,1.3819,1.38249,1.3819,1.38246,29800000.0
2006-01-03 17:46:00,1.38246,1.38246,1.38199,1.38223,41100000.0
2006-01-03 17:47:00,1.38222,1.38321,1.38222,1.38298,32600000.0
2006-01-03 17:48:00,1.38299,1.38349,1.38297,1.38334,54500000.0
2006-01-03 17:49:00,1.38347,1.38353,1.383,1.38348,33600000.0
2006-01-03 17:50:00,1.38385,1.38419,1.38369,1.38419,27700000.0
2006-01-03 17:51:00,1.38411,1.38467,1.38374,1.38449,34400000.0
2006-01-03 17:52:00,1.38458,1.38461,1.38416,1.38434,30800000.0
2006-01-03 17:53:00,1.38424,1.38463,1.38423,1.38455,38800000.0
2006-01-03 17:54:00,1.38436,1.38441,1.38378,1.38441,45700000.0
2006-01-03 17:55:00,1.38438,1.38445,1.38365,1.38445,44400000.0
2006-01-03 17:56:00,1.38424,1.38444,1.38407,1.38424,26600000.0
2006-01-03 17:57:00,1.38425,1.38456,1.38395,1.38448,42600000.0
2006-01-03 17:58:00,1.38447,1.38451,1.3841,1.38421,43800000.0
2006-01-03 17:59:00,1.38395,1.38416,1.38304,1.3834,58500000.0
2006-01-03 18:00:00,1.38345,1.38345,1.38263,1.38268,55100000.0
2006-01-03 18:01:00,1.3828,1.38285,1.38251,1.38252,44600000.0
2006-01-03 18:02:00,1.3827,1.38289,1.38261,1.38288,46100000.0
2006-01-03 18:03:00,1.3825,1.3825,1.38209,1.38209,36600000.0
2006-01-03 18:04:00,1.38222,1.38226,1.38201,1.38217,42400000.0
2006-01-03 18:05:00,1.38242,1.38243,1.38222,1.3824,33000000.0
2006-01-03 18:06:00,1.38232,1.38277,1.38232,1.38253,55100000.0
2006-01-03 18:07:00,1.38265,1.38267,1.38228,1.38228,56000001.0
2006-01-03 18:08:00,1.38216,1.38246,1.38216,1.38236,36800000.0
2006-01-03 18:09:00,1.38235,1.38274,1.38235,1.38253,46900000.0
2006-01-03 18:10:00,1.38241,1.38262,1.38228,1.3824,25400000.0
2006-01-03 18:11:00,1.38267,1.38276,1.38255,1.3827,49400000.0
2006-01-03 18:12:00,1.38268,1.38276,1.38232,1.38232,44200000.0
2006-01-03 18:13:00,1.38244,1.38267,1.38239,1.38265,40800000.0
2006-01-03 18:14:00,1.38218,1.38305,1.38218,1.38297,30200000.0
2006-01-03 18:15:00,1.38255,1.38272,1.38236,1.38272,45700000.0
2006-01-03 18:16:00,1.38278,1.38279,1.38183,1.38183,24000000.0
2006-01-03 18:17:00,1.38189,1.38203,1.38157,1.38157,54000000.0
2006-01-03 18:18:00,1.38173,1.38192,1.38154,1.38176,52700000.0
2006-01-03 18:19:00,1.38218,1.38229,1.38203,1.38203,34200000.0
2006-01-03 18:20:00,1.38193,1.38197,1.38164,1.38164,30600000.0
2006-01-03 18:21:00,1.38164,1.38172,1.38074,1.38074,45300000.0
2006-01-03 18:22:00,1.38068,1.38077,1.38045,1.3806,37400000.0
2006-01-03 18:23:00,1.38064,1.38091,1.38062,1.38091,27800000.0
2006-01-03 18:24:00,1.38071,1.38109,1.38071,1.38108,55700000.0
2006-01-03 18:25:00,1.38129,1.38179,1.38111,1.38179,30600000.0
2006-01-03 18:26:00,1.38182,1.38232,1.38182,1.38214,36400000.0
2006-01-03 18:27:00,1.38195,1.38222,1.38167,1.38216,43400000.0
2006-01-03 18:28:00,1.38212,1.38232,1.3821,1.38213,38500000.0
2006-01-03 18:29:00,1.3822,1.38232,1.38202,1.38223,41300000.0
2006-01-03 18:30:00,1.38237,1.38237,1.38204,1.38204,37300000.0
2006-01-03 18:31:00,1.38232,1.3829,1.38232,1.38275,30800000.0
2006-01-03 18:32:00,1.38263,1.38264,1.38235,1.38261,44300000.0
2006-01-03 18:33:00,1.38269,1.38272,1.38238,1.38272,49200000.0
2006-01-03 18:34:00,1.38282,1.38341,1.38282,1.38327,31200000.0
2006-01-03 18:35:00,1.38322,1.3833,1.38287,1.38322,42400000.0
2006-01-03 18:36:00,1.38302,1.38336,1.38282,1.38282,43400000.0
2006-01-03 18:37:00,1.38276,1.38285,1.3826,1.38285,37800000.0
2006-01-03 18:38:00,1.38281,1.38328,1.38276,1.38299,30400000.0
2006-01-03 18:39:00,1.38279,1.3832,1.38279,1.3832,34800001.0
2006-01-03 18:40:00,1.38314,1.38326,1.38309,1.38309,40900000.0
2006-01-03 18:41:00,1.38322,1.38359,1.38302,1.38306,17600000.0
2006-01-03 18:42:00,1.38296,1.38308,1.38277,1.38308,54800001.0
2006-01-03 18:43:00,1.383,1.38346,1.383,1.38312,30600000.0
2006-01-03 18:44:00,1.38329,1.38342,1.38324,1.38337,27600000.0
2006-01-03 18:45:00,1.38371,1.38378,1.38327,1.38327,38000000.0
2006-01-03 18:46:00,1.38316,1.38316,1.38283,1.38283,42500001.0
2006-01-03 18:47:00,1.38289,1.38305,1.38289,1.38291,30300000.0
2006-01-03 18:48:00,1.38285,1.38334,1.38283,1.38318,48600000.0
2006-01-03 18:49:00,1.38322,1.3833,1.38302,1.38316,31600000.0
2006-01-03 18:50:00,1.38344,1.38381,1.38333,1.38377,39800000.0
2006-01-03 18:51:00,1.38371,1.38391,1.38355,1.38361,32800000.0
2006-01-03 18:52:00,1.38338,1.38393,1.38338,1.38391,43600000.0
2006-01-03 18:53:00,1.38383,1.38417,1.38371,1.38394,40000000.0
2006-01-03 18:54:00,1.38409,1.38417,1.38389,1.38413,31500000.0
2006-01-03 18:55:00,1.38379,1.38402,1.3837,1.38402,41100000.0
2006-01-03 18:56:00,1.38392,1.38434,1.38383,1.38383,43600000.0
2006-01-03 18:57:00,1.38393,1.38518,1.38385,1.38518,34400000.0
2006-01-03 18:58:00,1.38554,1.38621,1.38553,1.38621,21600000.0
2006-01-03 18:59:00,1.38639,1.38645,1.38565,1.38584,31500000.0
2006-01-03 19:00:00,1.38547,1.38547,1.38462,1.38498,39400000.0
2006-01-03 19:01:00,1.38512,1.38513,1.38488,1.38511,44200000.0
2006-01-03 19:02:00,1.38515,1.38525,1.38491,1.38506,54600000.0
2006-01-03 19:03:00,1.38466,1.38486,1.38443,1.38467,51800000.0
2006-01-03 19:04:00,1.38456,1.38479,1.38441,1.38462,38600000.0
2006-01-03 19:05:00,1.38466,1.38477,1.38442,1.38447,30300000.0
2006-01-03 19:06:00,1.38455,1.38463,1.38449,1.3845,58600002.0
2006-01-03 19:07:00,1.38421,1.38436,1.3841,1.38426,59900000.0
2006-01-03 19:08:00,1.38396,1.38419,1.38396,1.38401,26800000.0
2006-01-03 19:09:00,1.38393,1.38393,1.38337,1.38349,30800000.0
2006-01-03 19:10:00,1.38361,1.38367,1.38332,1.38332,57000000.0
2006-01-03 19:11:00,1.38371,1.38397,1.38371,1.38385,33900000.0
2006-01-03 19:12:00,1.38382,1.38416,1.38382,1.38416,25900000.0
2006-01-03 19:13:00,1.38421,1.38445,1.38417,1.38445,39600000.0
2006-01-03 19:14:00,1.3842,1.38466,1.3841,1.38466,30800000.0
2006-01-03 19:15:00,1.38468,1.38484,1.38455,1.38483,41300000.0
2006-01-03 19:16:00,1.38453,1.38483,1.3845,1.38468,41600001.0
2006-01-03 19:17:00,1.38453,1.38471,1.38444,1.38456,44600000.0
2006-01-03 19:18:00,1.38457,1.38457,1.3841,1.38414,34200000.0
2006-01-03 19:19:00,1.38418,1.38425,1.38378,1.38389,45100000.0
2006-01-03 19:20:00,1.38391,1.38426,1.3838,1.38412,35800000.0
2006-01-03 19:21:00,1.38405,1.38431,1.38399,1.38406,32000000.0
2006-01-03 19:22:00,1.3843,1.38459,1.38419,1.38453,39100000.0
2006-01-03 19:23:00,1.38439,1.38444,1.38405,1.38444,48400001.0
2006-01-03 19:24:00,1.38439,1.38443,1.38421,1.38438,55700000.0
2006-01-03 19:25:00,1.38442,1.38442,1.38406,1.3843,35600000.0
2006-01-03 19:26:00,1.38415,1.38441,1.38402,1.38421,36000001.0
2006-01-03 19:27:00,1.38416,1.38442,1.38387,1.38442,50100001.0
2006-01-03 19:28:00,1.38432,1.38455,1.38417,1.38455,47600000.0
2006-01-03 19:29:00,1.38445,1.38445,1.38393,1.38418,22200000.0
2006-01-03 19:30:00,1.38433,1.38453,1.38411,1.38411,33400000.0
2006-01-03 19:31:00,1.38409,1.3841,1.38392,1.3841,39800000.0
2006-01-03 19:32:00,1.38411,1.3842,1.38362,1.38419,35200000.0
2006-01-03 19:33:00,1.38442,1.3846,1.38423,1.3846,37200000.0
2006-01-03 19:34:00,1.38445,1.38445,1.38393,1.38393,25600000.0
2006-01-03 19:35:00,1.38374,1.38374,1.38313,1.38349,53600001.0
2006-01-03 19:36:00,1.38319,1.38352,1.38305,1.38352,22200000.0
2006-01-03 19:37:00,1.3839,1.38419,1.38381,1.38385,33000000.0
2006-01-03 19:38:00,1.38379,1.38448,1.38379,1.3843,54500000.0
2006-01-03 19:39:00,1.38443,1.38451,1.38426,1.38434,30000000.0
2006-01-03 19:40:00,1.3842,1.38444,1.38412,1.38428,52000000.0
2006-01-03 19:41:00,1.38423,1.38435,1.38412,1.38431,43500000.0
2006-01-03 19:42:00,1.3842,1.3845,1.38402,1.3845,41600000.0
2006-01-03 19:43:00,1.3845,1.3845,1.38414,1.38428,43200000.0
2006-01-03 19:44:00,1.3842,1.38454,1.38418,1.38454,53200000.0
2006-01-03 19:45:00,1.38446,1.38446,1.38418,1.38421,49100000.0
2006-01-03 19:46:00,1.38385,1.38388,1.38343,1.38343,36200000.0
2006-01-03 19:47:00,1.38373,1.38399,1.38369,1.38387,45000000.0
2006-01-03 19:48:00,1.38395,1.38395,1.38364,1.38371,32600000.0
2006-01-03 19:49:00,1.38373,1.38422,1.38373,1.38422,21000000.0
2006-01-03 19:50:00,1.38459,1.38481,1.38433,1.38464,31200000.0
2006-01-03 19:51:00,1.38442,1.38467,1.38442,1.38454,35400000.0
2006-01-03 19:52:00,1.38448,1.38471,1.38434,1.3844,20800000.0
2006-01-03 19:53:00,1.38496,1.38526,1.38467,1.38495,42000000.0
2006-01-03 19:54:00,1.38493,1.38517,1.38491,1.38506,24600000.0
2006-01-03 19:55:00,1.38497,1.38512,1.38472,1.38476,18600000.0
2006-01-03 19:56:00,1.38477,1.38488,1.38451,1.38464,39600000.0
2006-01-03 19:57:00,1.38466,1.38476,1.3845,1.38462,26600000.0
2006-01-03 19:58:00,1.3844,1.38462,1.38431,1.38435,25000000.0
2006-01-03 19:59:00,1.38456,1.38476,1.38451,1.38462,32800000.0
2006-01-03 20:00:00,1.38448,1.38489,1.38436,1.38436,65900000.0
2006-01-03 20:01:00,1.38445,1.38445,1.38401,1.38401,45000000.0
2006-01-03 20:02:00,1.38383,1.38391,1.38371,1.38382,25800000.0
2006-01-03 20:03:00,1.38397,1.38401,1.38371,1.38401,34900000.0
2006-01-03 20:04:00,1.38399,1.38416,1.38373,1.38408,37100000.0
2006-01-03 20:05:00,1.38413,1.38432,1.38412,1.38423,35400000.0
2006-01-03 20:06:00,1.3843,1.38443,1.38414,1.38425,30000000.0
2006-01-03 20:07:00,1.3841,1.38416,1.3838,1.38416,27200000.0
2006-01-03 20:08:00,1.38449,1.38453,1.38421,1.38438,49500000.0
2006-01-03 20:09:00,1.38452,1.38457,1.38452,1.38455,17000000.0
2006-01-03 20:10:00,1.38404,1.3844,1.38404,1.38411,59200000.0
2006-01-03 20:11:00,1.3841,1.3841,1.38377,1.38385,31800000.0
2006-01-03 20:12:00,1.38399,1.38399,1.38347,1.3839,49400000.0
2006-01-03 20:13:00,1.38393,1.38393,1.3835,1.38354,23000000.0
2006-01-03 20:14:00,1.38348,1.38394,1.383,1.38394,50800000.0
2006-01-03 20:15:00,1.38418,1.38418,1.38373,1.38391,40000000.0
2006-01-03 20:16:00,1.3839,1.38414,1.38383,1.38383,64000000.0
2006-01-03 20:17:00,1.38389,1.38406,1.38353,1.38391,36200000.0
2006-01-03 20:18:00,1.38403,1.38428,1.38403,1.38423,28000000.0
2006-01-03 20:19:00,1.38441,1.38442,1.38426,1.38439,46400001.0
2006-01-03 20:20:00,1.38442,1.38442,1.38416,1.38439,17000000.0
2006-01-03 20:21:00,1.38432,1.38441,1.38429,1.38432,42500000.0
2006-01-03 20:22:00,1.38431,1.38431,1.38401,1.38424,33000000.0
2006-01-03 20:23:00,1.38428,1.38432,1.38397,1.38418,55400000.0
2006-01-03 20:24:00,1.38439,1.38444,1.38425,1.38425,27000000.0
2006-01-03 20:25:00,1.38452,1.38452,1.38422,1.38425,39400000.0
2006-01-03 20:26:00,1.38443,1.38443,1.38404,1.38433,43900000.0
2006-01-03 20:27:00,1.3845,1.38459,1.38413,1.38433,48600000.0
2006-01-03 20:28:00,1.3843,1.38453,1.38429,1.38453,35200000.0
2006-01-03 20:29:00,1.38455,1.38475,1.38422,1.38457,40000000.0
2006-01-03 20:30:00,1.38476,1.3848,1.38451,1.3848,50600000.0
2006-01-03 20:31:00,1.38478,1.38486,1.38444,1.38484,39000000.0
2006-01-03 20:32:00,1.38461,1.38496,1.38431,1.38496,37200000.0
2006-01-03 20:33:00,1.38508,1.38521,1.38487,1.38521,23000000.0
2006-01-03 20:34:00,1.38502,1.3854,1.38502,1.38535,41000000.0
2006-01-03 20:35:00,1.3853,1.3853,1.38512,1.38513,43500001.0
2006-01-03 20:36:00,1.38511,1.38522,1.38479,1.38479,51400000.0
2006-01-03 20:37:00,1.38486,1.38486,1.38451,1.3848,46700000.0
2006-01-03 20:38:00,1.38476,1.38489,1.38461,1.38476,26000000.0
2006-01-03 20:39:00,1.38462,1.38479,1.38442,1.38452,35400000.0
2006-01-03 20:40:00,1.38458,1.38485,1.38456,1.38459,22600000.0
2006-01-03 20:41:00,1.38462,1.38493,1.38452,1.38493,50000000.0
2006-01-03 20:42:00,1.38485,1.38493,1.38449,1.38493,42000000.0
2006-01-03 20:43:00,1.38476,1.38498,1.38452,1.38452,60300000.0
2006-01-03 20:44:00,1.38481,1.38486,1.38455,1.38474,44800000.0
2006-01-03 20:45:00,1.38467,1.38489,1.38458,1.38473,43400000.0
2006-01-03 20:46:00,1.3847,1.38478,1.38462,1.38477,47900000.0
2006-01-03 20:47:00,1.38476,1.38476,1.38434,1.38468,56100000.0
2006-01-03 20:48:00,1.38461,1.38486,1.38458,1.38472,49400000.0
2006-01-03 20:49:00,1.38455,1.38455,1.3842,1.3842,43900000.0
2006-01-03 20:50:00,1.38396,1.38403,1.38373,1.38375,24400000.0
2006-01-03 20:51:00,1.38358,1.3838,1.38358,1.38367,32200000.0
2006-01-03 20:52:00,1.3837,1.38396,1.38369,1.38383,24800000.0
2006-01-03 20:53:00,1.3836,1.38381,1.38354,1.38354,35200000.0
2006-01-03 20:54:00,1.38315,1.38368,1.38315,1.3836,55200000.0
2006-01-03 20:55:00,1.38381,1.38395,1.38368,1.38394,27800000.0
2006-01-03 20:56:00,1.38376,1.3839,1.38366,1.3839,30800000.0
2006-01-03 20:57:00,1.38379,1.38379,1.3834,1.3834,25400000.0
2006-01-03 20:58:00,1.38352,1.38356,1.3832,1.38345,38200000.0
2006-01-03 20:59:00,1.38352,1.38363,1.38339,1.38344,43600000.0
2006-01-03 21:00:00,1.38312,1.38339,1.38294,1.38328,24200000.0
2006-01-03 21:01:00,1.38364,1.38444,1.38353,1.38387,30700000.0
2006-01-03 21:02:00,1.38471,1.38496,1.38412,1.3845,33400000.0
2006-01-03 21:03:00,1.38423,1.38476,1.38397,1.38431,39200000.0
2006-01-03 21:04:00,1.38416,1.38458,1.38402,1.38452,34600001.0
2006-01-03 21:05:00,1.38437,1.38488,1.38437,1.38472,60200000.0
2006-01-03 21:06:00,1.38476,1.38481,1.38452,1.38466,33800000.0
2006-01-03 21:07:00,1.38462,1.38483,1.38434,1.38483,36600000.0
2006-01-03 21:08:00,1.38493,1.38518,1.38477,1.38511,44400000.0
2006-01-03 21:09:00,1.38498,1.38508,1.38453,1.38503,35000000.0
2006-01-03 21:10:00,1.38506,1.38511,1.38485,1.38504,52000000.0
2006-01-03 21:11:00,1.38504,1.38554,1.38478,1.38529,34600000.0
2006-01-03 21:12:00,1.38526,1.3854,1.385,1.38502,30200000.0
2006-01-03 21:13:00,1.38496,1.38547,1.38488,1.38507,40000000.0
2006-01-03 21:14:00,1.38512,1.38577,1.38512,1.38561,42000000.0
2006-01-03 21:15:00,1.38563,1.38567,1.3855,1.38554,44800000.0
2006-01-03 21:16:00,1.38536,1.38574,1.38536,1.38574,35000000.0
2006-01-03 21:17:00,1.38599,1.38639,1.38586,1.38601,77900000.0
2006-01-03 21:18:00,1.38655,1.38655,1.38579,1.38624,39600001.0
2006-01-03 21:19:00,1.38619,1.38648,1.38613,1.38623,42400000.0
2006-01-03 21:20:00,1.38618,1.38645,1.38613,1.38631,55500000.0
2006-01-03 21:21:00,1.38648,1.38666,1.38639,1.38658,25600000.0
2006-01-03 21:22:00,1.38626,1.38682,1.38626,1.38652,36200000.0
2006-01-03 21:23:00,1.38664,1.38705,1.38628,1.38628,38800000.0
2006-01-03 21:24:00,1.38681,1.38727,1.38669,1.38699,67900000.0
2006-01-03 21:25:00,1.38696,1.38725,1.38682,1.38682,57000001.0
2006-01-03 21:26:00,1.38719,1.3874,1.38705,1.38709,25200000.0
2006-01-03 21:27:00,1.38704,1.38716,1.38685,1.38697,45600001.0
2006-01-03 21:28:00,1.38714,1.38743,1.38714,1.38743,31600000.0
2006-01-03 21:29:00,1.38763,1.38763,1.38743,1.3875,40200000.0
2006-01-03 21:30:00,1.38735,1.38735,1.38704,1.38711,52100001.0
2006-01-03 21:31:00,1.38745,1.38745,1.38731,1.38736,43000000.0
2006-01-03 21:32:00,1.38739,1.38742,1.38729,1.38735,41000000.0
2006-01-03 21:33:00,1.38779,1.3883,1.38777,1.38801,33800000.0
2006-01-03 21:34:00,1.38809,1.38846,1.38803,1.38823,33000000.0
2006-01-03 21:35:00,1.38786,1.38794,1.38728,1.38794,31500000.0
2006-01-03 21:36:00,1.38793,1.38832,1.38752,1.38797,33200000.0
2006-01-03 21:37:00,1.38798,1.38807,1.38785,1.38795,28400000.0
2006-01-03 21:38:00,1.38796,1.38803,1.38778,1.38799,18400000.0
2006-01-03 21:39:00,1.38792,1.38832,1.38792,1.38813,23600000.0
2006-01-03 21:40:00,1.3879,1.38804,1.38781,1.38804,25800000.0
2006-01-03 21:41:00,1.38806,1.38837,1.38803,1.38837,37800000.0
2006-01-03 21:42:00,1.3884,1.38847,1.38807,1.38807,34600000.0
2006-01-03 21:43:00,1.38828,1.38887,1.38815,1.38887,22000000.0
2006-01-03 21:44:00,1.38884,1.38904,1.38877,1.38878,42000000.0
2006-01-03 21:45:00,1.38882,1.3889,1.38859,1.38859,21800000.0
2006-01-03 21:46:00,1.38852,1.38863,1.38833,1.38834,28400000.0
2006-01-03 21:47:00,1.38818,1.38852,1.38818,1.38839,36500000.0
2006-01-03 21:48:00,1.38857,1.38857,1.38817,1.3882,53100001.0
2006-01-03 21:49:00,1.38817,1.38817,1.388,1.3881,34200000.0
2006-01-03 21:50:00,1.38819,1.38825,1.38809,1.38809,48800000.0
2006-01-03 21:51:00,1.38806,1.38844,1.38806,1.38837,33400000.0
2006-01-03 21:52:00,1.3883,1.3886,1.3883,1.38857,67100001.0
2006-01-03 21:53:00,1.38866,1.38879,1.3885,1.3885,35400000.0
2006-01-03 21:54:00,1.38848,1.38877,1.38833,1.38842,33400000.0
2006-01-03 21:55:00,1.38838,1.38847,1.38812,1.38847,60800000.0
2006-01-03 21:56:00,1.3884,1.38853,1.38829,1.38842,50200001.0
2006-01-03 21:57:00,1.38842,1.38857,1.38804,1.38838,40000000.0
2006-01-03 21:58:00,1.38832,1.38867,1.38832,1.38847,34800000.0
2006-01-03 21:59:00,1.38857,1.3894,1.38857,1.38915,42200000.0
2006-01-03 22:00:00,1.38899,1.38916,1.38874,1.38874,40900000.0
2006-01-03 22:01:00,1.3884,1.38885,1.3884,1.38874,27800000.0
2006-01-03 22:02:00,1.38855,1.38868,1.38844,1.38854,37100000.0
2006-01-03 22:03:00,1.38873,1.38887,1.3885,1.38887,23200000.0
2006-01-03 22:04:00,1.38885,1.38896,1.38867,1.38881,28200000.0
2006-01-03 22:05:00,1.38893,1.38905,1.38873,1.38905,50600000.0
2006-01-03 22:06:00,1.38924,1.38933,1.38898,1.38933,29600000.0
2006-01-03 22:07:00,1.38932,1.38942,1.38909,1.38909,43400000.0
2006-01-03 22:08:00,1.38877,1.38917,1.38877,1.38917,26800000.0
2006-01-03 22:09:00,1.38906,1.38909,1.38879,1.38891,33500000.0
2006-01-03 22:10:00,1.38889,1.38907,1.38874,1.38907,41300000.0
2006-01-03 22:11:00,1.38926,1.38972,1.38926,1.38957,40800000.0
2006-01-03 22:12:00,1.38948,1.3898,1.38938,1.38961,51400000.0
2006-01-03 22:13:00,1.38977,1.38996,1.38977,1.3899,25000000.0
2006-01-03 22:14:00,1.38978,1.39007,1.38976,1.38976,46000000.0
2006-01-03 22:15:00,1.38983,1.38998,1.38973,1.38983,41000000.0
2006-01-03 22:16:00,1.38971,1.38987,1.38949,1.38949,39600000.0
2006-01-03 22:17:00,1.38971,1.38971,1.38946,1.38955,33000000.0
2006-01-03 22:18:00,1.38978,1.38995,1.38965,1.38988,45700000.0
2006-01-03 22:19:00,1.38955,1.38975,1.38955,1.38961,22400000.0
2006-01-03 22:20:00,1.38955,1.38963,1.38937,1.38961,53800000.0
2006-01-03 22:21:00,1.38961,1.38997,1.38951,1.38976,25200000.0
2006-01-03 22:22:00,1.38966,1.38966,1.38944,1.38954,37600000.0
2006-01-03 22:23:00,1.38968,1.38978,1.38915,1.38915,35200000.0
2006-01-03 22:24:00,1.38961,1.38961,1.38912,1.38949,30800000.0
2006-01-03 22:25:00,1.38944,1.38962,1.38937,1.38962,26600000.0
2006-01-03 22:26:00,1.38953,1.38974,1.38953,1.38973,29200000.0
2006-01-03 22:27:00,1.38941,1.38956,1.389,1.38937,35400000.0
2006-01-03 22:28:00,1.38925,1.3895,1.3892,1.38922,50500000.0
2006-01-03 22:29:00,1.38927,1.38947,1.38917,1.38926,25400000.0
2006-01-03 22:30:00,1.38912,1.38922,1.38895,1.38912,19200000.0
2006-01-03 22:31:00,1.38925,1.38925,1.38856,1.38917,28900000.0
2006-01-03 22:32:00,1.38916,1.38928,1.38908,1.38925,51600000.0
2006-01-03 22:33:00,1.3892,1.38936,1.38907,1.38909,59200000.0
2006-01-03 22:34:00,1.38899,1.38909,1.38874,1.38889,50400000.0
2006-01-03 22:35:00,1.38899,1.38908,1.38894,1.38895,57600000.0
2006-01-03 22:36:00,1.3891,1.38914,1.38847,1.38847,37300000.0
2006-01-03 22:37:00,1.38898,1.38905,1.38892,1.38895,39600000.0
2006-01-03 22:38:00,1.38885,1.38899,1.38867,1.38883,30600000.0
2006-01-03 22:39:00,1.38866,1.38866,1.3883,1.38844,24800000.0
2006-01-03 22:40:00,1.38839,1.38842,1.38804,1.38804,75100000.0
2006-01-03 22:41:00,1.38852,1.38856,1.38832,1.38856,39800000.0
2006-01-03 22:42:00,1.38856,1.38856,1.38826,1.38837,35400000.0
2006-01-03 22:43:00,1.3883,1.38841,1.38818,1.38832,46300000.0
2006-01-03 22:44:00,1.38824,1.38837,1.38809,1.38837,37800000.0
2006-01-03 22:45:00,1.38837,1.38845,1.38825,1.38845,32800000.0
2006-01-03 22:46:00,1.3886,1.3886,1.38832,1.38834,29600000.0
2006-01-03 22:47:00,1.38869,1.38871,1.38851,1.38861,32600000.0
2006-01-03 22:48:00,1.38846,1.38885,1.38846,1.38883,39400000.0
2006-01-03 22:49:00,1.38878,1.38903,1.38862,1.38887,19800000.0
2006-01-03 22:50:00,1.38894,1.38906,1.38878,1.38878,23600000.0
2006-01-03 22:51:00,1.38897,1.38918,1.38894,1.38918,32800000.0
2006-01-03 22:52:00,1.38914,1.38919,1.38883,1.38883,42100000.0
2006-01-03 22:53:00,1.38886,1.38901,1.38848,1.38875,51300000.0
2006-01-03 22:54:00,1.3886,1.3886,1.38826,1.3883,32800000.0
2006-01-03 22:55:00,1.38852,1.38863,1.38836,1.38836,16800000.0
2006-01-03 22:56:00,1.38845,1.38845,1.38818,1.38834,19200000.0
2006-01-03 22:57:00,1.38832,1.38832,1.38767,1.38767,28600000.0
2006-01-03 22:58:00,1.38784,1.38802,1.38783,1.38786,41200000.0
2006-01-03 22:59:00,1.38794,1.38801,1.38774,1.38801,42000000.0
2006-01-03 23:00:00,1.38785,1.38785,1.38758,1.38758,35200000.0
2006-01-03 23:01:00,1.38774,1.38796,1.38754,1.38796,33200000.0
2006-01-03 23:02:00,1.38785,1.38785,1.3877,1.3877,25600000.0
2006-01-03 23:03:00,1.38793,1.38798,1.38769,1.38769,53800000.0
2006-01-03 23:04:00,1.38773,1.38799,1.38764,1.38799,31100000.0
2006-01-03 23:05:00,1.388,1.38833,1.38795,1.38802,43500000.0
2006-01-03 23:06:00,1.38787,1.38795,1.38749,1.38789,36400000.0
2006-01-03 23:07:00,1.38775,1.388,1.38775,1.3879,35400000.0
2006-01-03 23:08:00,1.38788,1.38794,1.38771,1.38779,32200000.0
2006-01-03 23:09:00,1.38791,1.38821,1.38791,1.38812,49200000.0
2006-01-03 23:10:00,1.38811,1.38825,1.38789,1.38813,63400000.0
2006-01-03 23:11:00,1.38829,1.38848,1.38827,1.3883,48000000.0
2006-01-03 23:12:00,1.38839,1.38848,1.38827,1.38838,47200000.0
2006-01-03 23:13:00,1.38769,1.38836,1.38769,1.3882,45200000.0
2006-01-03 23:14:00,1.3883,1.38833,1.38815,1.38825,27200000.0
2006-01-03 23:15:00,1.38825,1.38844,1.38771,1.3882,44100000.0
2006-01-03 23:16:00,1.38817,1.38817,1.38793,1.38799,41000000.0
2006-01-03 23:17:00,1.38813,1.38819,1.38801,1.3881,38000001.0
2006-01-03 23:18:00,1.38819,1.38819,1.38774,1.38796,43500000.0
2006-01-03 23:19:00,1.38772,1.38795,1.38769,1.38782,41300000.0
2006-01-03 23:20:00,1.38796,1.38814,1.38757,1.38806,41000000.0
2006-01-03 23:21:00,1.38821,1.38821,1.3878,1.38791,40000000.0
2006-01-03 23:22:00,1.38804,1.38815,1.38775,1.38815,39200000.0
2006-01-03 23:23:00,1.38812,1.38837,1.38812,1.38837,30200000.0
2006-01-03 23:24:00,1.38819,1.38867,1.38783,1.38783,30000000.0
2006-01-03 23:25:00,1.38811,1.38826,1.38803,1.38803,37200000.0
2006-01-03 23:26:00,1.38811,1.38837,1.3879,1.38837,40900000.0
2006-01-03 23:27:00,1.38819,1.3883,1.38814,1.38814,31400000.0
2006-01-03 23:28:00,1.38812,1.38847,1.38805,1.38805,59600001.0
2006-01-03 23:29:00,1.38827,1.38854,1.38814,1.38824,48000000.0
2006-01-03 23:30:00,1.38839,1.38854,1.38828,1.38841,37500000.0
2006-01-03 23:31:00,1.38862,1.38904,1.38844,1.38904,32600001.0
2006-01-03 23:32:00,1.38905,1.38942,1.38905,1.38942,35800000.0
2006-01-03 23:33:00,1.38929,1.38937,1.38908,1.38922,49000001.0
2006-01-03 23:34:00,1.3892,1.3892,1.38874,1.38874,41800000.0
2006-01-03 23:35:00,1.38888,1.38917,1.38864,1.389,64400000.0
2006-01-03 23:36:00,1.38916,1.38919,1.38906,1.38906,28200000.0
2006-01-03 23:37:00,1.38905,1.38916,1.38902,1.38916,31500000.0
2006-01-03 23:38:00,1.389,1.389,1.38874,1.38888,47600000.0
2006-01-03 23:39:00,1.3887,1.38878,1.38864,1.38865,39000000.0
2006-01-03 23:40:00,1.38881,1.38881,1.38854,1.38854,34400000.0
2006-01-03 23:41:00,1.38883,1.38906,1.38842,1.38842,40100000.0
2006-01-03 23:42:00,1.38904,1.38907,1.38884,1.38902,28400000.0
2006-01-03 23:43:00,1.3889,1.38891,1.38849,1.38883,39900000.0
2006-01-03 23:44:00,1.38886,1.3889,1.38876,1.38882,43400000.0
2006-01-03 23:45:00,1.3887,1.38899,1.38853,1.38878,39400000.0
2006-01-03 23:46:00,1.38894,1.38894,1.38874,1.38894,33400000.0
2006-01-03 23:47:00,1.38902,1.38918,1.3889,1.38913,50700000.0
2006-01-03 23:48:00,1.38913,1.38915,1.38888,1.38898,40200000.0
2006-01-03 23:49:00,1.38908,1.38916,1.38877,1.38899,35900000.0
2006-01-03 23:50:00,1.38901,1.38908,1.38877,1.38903,34800000.0
2006-01-03 23:51:00,1.38917,1.38917,1.38888,1.38904,39200000.0
2006-01-03 23:52:00,1.3891,1.3891,1.38864,1.38898,31800000.0
2006-01-03 23:53:00,1.38919,1.38919,1.38894,1.38905,26800000.0
2006-01-03 23:54:00,1.38891,1.38903,1.3883,1.3883,35200000.0
2006-01-03 23:55:00,1.38876,1.38902,1.38876,1.38902,54200000.0
2006-01-03 23:56:00,1.38903,1.38916,1.38889,1.38903,35200000.0
2006-01-03 23:57:00,1.38898,1.38898,1.38876,1.38877,24200000.0
2006-01-03 23:58:00,1.38857,1.38874,1.3883,1.38871,45200000.0
2006-01-03 23:59:00,1.38873,1.38883,1.38853,1.38858,25600000.0
2006-01-04 00:00:00,1.38873,1.38888,1.38861,1.38873,50800000.0
2006-01-04 00:01:00,1.3891,1.3891,1.3888,1.3891,35000000.0
2006-01-04 00:02:00,1.3889,1.3898,1.3889,1.3898,35000000.0
2006-01-04 00:03:00,1.39,1.3901,1.3898,1.3898,35000000.0
2006-01-04 00:04:00,1.39,1.39,1.3898,1.3898,35000000.0
2006-01-04 00:05:00,1.3897,1.3898,1.3897,1.3897,35000000.0
2006-01-04 00:07:00,1.3893,1.3898,1.3893,1.3896,35000000.0
2006-01-04 00:08:00,1.3895,1.3895,1.3895,1.3895,35000000.0
2006-01-04 00:09:00,1.3896,1.3896,1.3895,1.3896,35000000.0
2006-01-04 00:10:00,1.389,1.3896,1.3889,1.389,35000000.0
2006-01-04 00:11:00,1.3891,1.3898,1.389,1.3898,35000000.0
2006-01-04 00:12:00,1.3896,1.3898,1.3896,1.3898,35000000.0
2006-01-04 00:13:00,1.39,1.3901,1.39,1.3901,35000000.0
2006-01-04 00:14:00,1.3904,1.3904,1.39,1.39,35000000.0
2006-01-04 00:15:00,1.3901,1.3901,1.3901,1.3901,35000000.0
2006-01-04 00:18:00,1.39,1.39,1.3898,1.39,35000000.0
2006-01-04 00:20:00,1.3898,1.39,1.3898,1.3898,35000000.0
2006-01-04 00:21:00,1.39,1.39,1.3898,1.39,35000000.0
2006-01-04 00:22:00,1.3898,1.3898,1.3896,1.3898,35000000.0
2006-01-04 00:24:00,1.3901,1.3901,1.3898,1.3901,35000000.0
2006-01-04 00:25:00,1.39,1.3901,1.3898,1.39,35000000.0
2006-01-04 00:27:00,1.38857,1.38857,1.38746,1.3875,35000000.0
2006-01-04 00:28:00,1.38761,1.38775,1.38747,1.38754,47200000.0
2006-01-04 00:29:00,1.38747,1.38757,1.38735,1.38742,56200000.0
2006-01-04 00:30:00,1.38723,1.38766,1.38723,1.38752,104600002.0
2006-01-04 00:31:00,1.38763,1.38763,1.38749,1.38754,21000000.0
2006-01-04 00:32:00,1.38756,1.38787,1.38752,1.38765,30400000.0
2006-01-04 00:33:00,1.38787,1.38791,1.38762,1.38791,42800000.0
2006-01-04 00:34:00,1.3878,1.38801,1.38767,1.38767,32800000.0
2006-01-04 00:35:00,1.38796,1.38796,1.3877,1.38791,29600000.0
2006-01-04 00:36:00,1.38796,1.38799,1.38782,1.38782,31200000.0
2006-01-04 00:37:00,1.38788,1.38794,1.38777,1.38777,19800000.0
2006-01-04 00:38:00,1.38778,1.38788,1.38768,1.38774,37800000.0
2006-01-04 00:39:00,1.38783,1.38789,1.38759,1.38772,56200000.0
2006-01-04 00:40:00,1.38775,1.38788,1.38765,1.38788,31000000.0
2006-01-04 00:41:00,1.38787,1.38787,1.38742,1.38765,67900000.0
2006-01-04 00:42:00,1.38767,1.38783,1.38765,1.38783,27000000.0
2006-01-04 00:43:00,1.38764,1.38792,1.3874,1.38792,37600000.0
2006-01-04 00:44:00,1.38803,1.38803,1.3879,1.38798,29400000.0
2006-01-04 00:45:00,1.38803,1.38809,1.38791,1.38796,64100000.0
2006-01-04 00:46:00,1.3881,1.38825,1.388,1.38825,35600000.0
2006-01-04 00:47:00,1.38817,1.38829,1.38809,1.38817,37000000.0
2006-01-04 00:48:00,1.38792,1.3882,1.38792,1.38813,19700000.0
2006-01-04 00:49:00,1.38837,1.38848,1.38819,1.38843,59000001.0
2006-01-04 00:50:00,1.38846,1.38864,1.38838,1.38847,54400000.0
2006-01-04 00:51:00,1.38838,1.38848,1.38826,1.38843,49200000.0
2006-01-04 00:52:00,1.38827,1.38844,1.38825,1.38844,38000000.0
2006-01-04 00:53:00,1.38836,1.38848,1.3883,1.38848,36400000.0
2006-01-04 00:54:00,1.38799,1.38844,1.38799,1.38843,27000000.0
2006-01-04 00:55:00,1.38862,1.38877,1.38839,1.38877,32400000.0
2006-01-04 00:56:00,1.38866,1.38868,1.38844,1.38849,42900000.0
2006-01-04 00:57:00,1.3887,1.38873,1.3885,1.3885,30800000.0
2006-01-04 00:58:00,1.38873,1.38873,1.38851,1.38851,43200000.0
2006-01-04 00:59:00,1.38873,1.38873,1.38858,1.38873,33000000.0
2006-01-04 01:00:00,1.3886,1.3886,1.38828,1.38828,30200000.0
2006-01-04 01:01:00,1.38839,1.38869,1.38839,1.38851,35200000.0
2006-01-04 01:02:00,1.38884,1.38962,1.38884,1.38918,35400000.0
2006-01-04 01:03:00,1.38973,1.38982,1.38959,1.38979,34800000.0
2006-01-04 01:04:00,1.38974,1.38991,1.38974,1.38983,34800000.0
2006-01-04 01:05:00,1.38971,1.38979,1.38959,1.38966,38000000.0
2006-01-04 01:06:00,1.38971,1.38971,1.38946,1.38968,50400000.0
2006-01-04 01:07:00,1.38963,1.38964,1.3893,1.38945,24400000.0
2006-01-04 01:08:00,1.38962,1.38976,1.38929,1.38929,25400000.0
2006-01-04 01:09:00,1.3896,1.3896,1.38938,1.3895,37700000.0
2006-01-04 01:10:00,1.38946,1.38958,1.38902,1.38902,32700000.0
2006-01-04 01:11:00,1.38895,1.3897,1.38895,1.3897,30600000.0
2006-01-04 01:12:00,1.38967,1.38985,1.38942,1.3897,28200000.0
2006-01-04 01:13:00,1.38991,1.3902,1.38968,1.3902,38000000.0
2006-01-04 01:14:00,1.39001,1.39015,1.38996,1.39002,25600000.0
2006-01-04 01:15:00,1.38997,1.39016,1.38973,1.39016,31800000.0
2006-01-04 01:16:00,1.39015,1.39023,1.39001,1.39011,56800000.0
2006-01-04 01:17:00,1.39021,1.39024,1.39008,1.39013,31800000.0
2006-01-04 01:18:00,1.39004,1.39006,1.38966,1.39,21600000.0
2006-01-04 01:19:00,1.38988,1.39005,1.38978,1.38988,30100000.0
2006-01-04 01:20:00,1.38985,1.38998,1.38927,1.38998,32600000.0
2006-01-04 01:21:00,1.38975,1.39003,1.38975,1.38996,46600000.0
2006-01-04 01:22:00,1.38994,1.38994,1.38957,1.38967,43700000.0
2006-01-04 01:23:00,1.38959,1.3898,1.38941,1.38941,34400000.0
2006-01-04 01:24:00,1.38979,1.39005,1.38978,1.38992,23400000.0
2006-01-04 01:25:00,1.38983,1.38996,1.38956,1.38983,38000000.0
2006-01-04 01:26:00,1.38972,1.38994,1.38968,1.38989,20800000.0
2006-01-04 01:27:00,1.38992,1.39,1.38977,1.39,26500000.0
2006-01-04 01:28:00,1.38987,1.39002,1.38962,1.38995,37800000.0
2006-01-04 01:29:00,1.39002,1.39002,1.38987,1.3899,26800000.0
2006-01-04 01:30:00,1.39006,1.39011,1.38949,1.39008,57600000.0
2006-01-04 01:31:00,1.39029,1.39075,1.39029,1.39075,33000000.0
2006-01-04 01:32:00,1.39078,1.39092,1.39058,1.3909,37600000.0
2006-01-04 01:33:00,1.39108,1.39118,1.39098,1.39115,33000000.0
2006-01-04 01:34:00,1.39117,1.39127,1.39075,1.39112,25300000.0
2006-01-04 01:35:00,1.39106,1.39111,1.39073,1.39073,41600000.0
2006-01-04 01:36:00,1.39099,1.39134,1.39099,1.39113,44400000.0
2006-01-04 01:37:00,1.39104,1.39104,1.3903,1.39042,24000000.0
2006-01-04 01:38:00,1.39032,1.39075,1.39032,1.39071,26800000.0
2006-01-04 01:39:00,1.3909,1.39128,1.39071,1.39124,47200000.0
2006-01-04 01:40:00,1.39086,1.39106,1.39081,1.39105,37600000.0
2006-01-04 01:41:00,1.39101,1.39119,1.39076,1.39112,50600000.0
2006-01-04 01:42:00,1.39125,1.39125,1.3908,1.39103,37000001.0
2006-01-04 01:43:00,1.39118,1.39121,1.39062,1.39097,39800000.0
2006-01-04 01:44:00,1.39085,1.39085,1.39016,1.39051,40500000.0
2006-01-04 01:45:00,1.39047,1.3906,1.39028,1.39035,51000000.0
2006-01-04 01:46:00,1.39036,1.39048,1.39018,1.3903,30000000.0
2006-01-04 01:47:00,1.39024,1.39034,1.39,1.39,37800000.0
2006-01-04 01:48:00,1.39011,1.39022,1.38977,1.38977,29000000.0
2006-01-04 01:49:00,1.3901,1.39017,1.3896,1.39008,27800000.0
2006-01-04 01:50:00,1.3901,1.39026,1.38976,1.39018,48100000.0
2006-01-04 01:51:00,1.39064,1.39068,1.39056,1.39062,33900000.0
2006-01-04 01:52:00,1.39074,1.39074,1.3904,1.3904,42200000.0
2006-01-04 01:53:00,1.39059,1.39083,1.39051,1.39078,61000000.0
2006-01-04 01:54:00,1.39082,1.39105,1.39077,1.39086,42200000.0
2006-01-04 01:55:00,1.39098,1.39104,1.39067,1.39067,35800000.0
2006-01-04 01:56:00,1.39081,1.39103,1.3906,1.3906,43400000.0
2006-01-04 01:57:00,1.39062,1.39067,1.39053,1.39058,32600000.0
2006-01-04 01:58:00,1.39048,1.39048,1.3901,1.39015,29100000.0
2006-01-04 01:59:00,1.39056,1.39077,1.39055,1.39077,54100000.0
2006-01-04 02:00:00,1.39048,1.3908,1.39039,1.39039,24000000.0
2006-01-04 02:01:00,1.39001,1.39015,1.38976,1.38976,51600000.0
2006-01-04 02:02:00,1.38977,1.39023,1.38976,1.39009,101400000.0
2006-01-04 02:03:00,1.39036,1.39052,1.39032,1.39038,92300000.0
2006-01-04 02:04:00,1.39017,1.39027,1.39005,1.39005,54800000.0
2006-01-04 02:05:00,1.39013,1.39044,1.39003,1.39044,66000000.0
2006-01-04 02:06:00,1.39058,1.39082,1.39039,1.39082,96900001.0
2006-01-04 02:07:00,1.39089,1.39103,1.3906,1.39097,186500000.0
2006-01-04 02:08:00,1.39093,1.39103,1.39081,1.39081,42900000.0
2006-01-04 02:09:00,1.39064,1.39076,1.39027,1.39044,193500001.0
2006-01-04 02:10:00,1.39029,1.3907,1.39029,1.39051,145300001.0
2006-01-04 02:11:00,1.39051,1.39061,1.39045,1.39053,58400000.0
2006-01-04 02:12:00,1.39051,1.39068,1.39051,1.39068,55800000.0
2006-01-04 02:13:00,1.39061,1.39072,1.39051,1.39058,37200000.0
2006-01-04 02:14:00,1.39048,1.39066,1.39017,1.39066,149100000.0
2006-01-04 02:15:00,1.39054,1.39072,1.39041,1.39057,228600001.0
2006-01-04 02:16:00,1.39075,1.39087,1.39066,1.3908,48400000.0
2006-01-04 02:17:00,1.39058,1.39118,1.39038,1.39089,204600001.0
2006-01-04 02:18:00,1.39142,1.39168,1.391,1.39145,24600000.0
2006-01-04 02:19:00,1.39181,1.39218,1.39181,1.39192,72600001.0
2006-01-04 02:20:00,1.39202,1.39227,1.39199,1.39215,32600000.0
2006-01-04 02:21:00,1.39184,1.392,1.39148,1.392,47500000.0
2006-01-04 02:22:00,1.39181,1.39186,1.39181,1.39186,30300000.0
2006-01-04 02:23:00,1.39208,1.3923,1.39201,1.39201,55000000.0
2006-01-04 02:24:00,1.39181,1.39184,1.39158,1.39175,33900000.0
2006-01-04 02:25:00,1.3916,1.39166,1.3914,1.39149,108400001.0
2006-01-04 02:26:00,1.39139,1.39212,1.39139,1.39212,108400000.0
2006-01-04 02:27:00,1.3922,1.3922,1.3919,1.3919,55900000.0
2006-01-04 02:28:00,1.39163,1.39167,1.39138,1.39167,36400000.0
2006-01-04 02:29:00,1.39204,1.39204,1.39168,1.39188,46700000.0
2006-01-04 02:30:00,1.39196,1.39196,1.39151,1.39152,32700000.0
2006-01-04 02:31:00,1.39128,1.39139,1.39119,1.39123,70300000.0
2006-01-04 02:32:00,1.39155,1.39167,1.39137,1.39142,65600000.0
2006-01-04 02:33:00,1.39108,1.39124,1.39099,1.39113,200200000.0
2006-01-04 02:34:00,1.39166,1.39169,1.39138,1.39168,38400000.0
2006-01-04 02:35:00,1.39166,1.39166,1.39115,1.39125,88600000.0
2006-01-04 02:36:00,1.39151,1.3916,1.39133,1.39142,33200000.0
2006-01-04 02:37:00,1.39123,1.39147,1.39123,1.39139,100800000.0
2006-01-04 02:38:00,1.39173,1.39204,1.39173,1.39187,44600000.0
2006-01-04 02:39:00,1.39209,1.39217,1.39205,1.39217,24200000.0
2006-01-04 02:40:00,1.39217,1.39244,1.39217,1.3924,50400001.0
2006-01-04 02:41:00,1.39253,1.39274,1.39253,1.39257,39500000.0
2006-01-04 02:42:00,1.39274,1.39323,1.39274,1.39303,48000000.0
2006-01-04 02:43:00,1.39298,1.39303,1.39298,1.39302,40200000.0
2006-01-04 02:44:00,1.39295,1.39302,1.39279,1.39299,34600000.0
2006-01-04 02:45:00,1.39262,1.39302,1.39262,1.39301,42600000.0
2006-01-04 02:46:00,1.39301,1.39332,1.39277,1.39302,143600001.0
2006-01-04 02:47:00,1.3934,1.39346,1.39266,1.39318,205300001.0
2006-01-04 02:48:00,1.39307,1.39316,1.39285,1.39295,108600000.0
2006-01-04 02:49:00,1.39281,1.39326,1.3927,1.39286,65700000.0
2006-01-04 02:50:00,1.39308,1.39339,1.39277,1.39339,90000000.0
2006-01-04 02:51:00,1.39302,1.39327,1.39278,1.3928,76400001.0
2006-01-04 02:52:00,1.39294,1.39303,1.39275,1.39295,30400000.0
2006-01-04 02:53:00,1.39315,1.39326,1.39278,1.39292,31600000.0
2006-01-04 02:54:00,1.39292,1.39292,1.39242,1.39242,46400000.0
2006-01-04 02:55:00,1.3927,1.39283,1.39243,1.39252,40000000.0
2006-01-04 02:56:00,1.3925,1.39255,1.39246,1.39248,56600000.0
2006-01-04 02:57:00,1.39233,1.39233,1.39199,1.39205,49800000.0
2006-01-04 02:58:00,1.3918,1.39219,1.3917,1.39202,62800000.0
2006-01-04 02:59:00,1.39191,1.39209,1.39179,1.39179,89900001.0
2006-01-04 03:00:00,1.39166,1.3918,1.39158,1.39176,138600000.0
2006-01-04 03:01:00,1.39186,1.39224,1.39186,1.39224,42000000.0
2006-01-04 03:02:00,1.39221,1.39221,1.39188,1.392,57400000.0
2006-01-04 03:03:00,1.39219,1.39236,1.39217,1.39236,54000000.0
2006-01-04 03:04:00,1.39237,1.39276,1.3923,1.39242,36300000.0
2006-01-04 03:05:00,1.3924,1.39253,1.39237,1.39253,63200000.0
2006-01-04 03:06:00,1.39249,1.39259,1.39235,1.3924,42800000.0
2006-01-04 03:07:00,1.39221,1.39244,1.39183,1.39206,80100000.0
2006-01-04 03:08:00,1.39207,1.39225,1.39193,1.39194,63900000.0
2006-01-04 03:09:00,1.39228,1.39236,1.39195,1.39236,32000000.0
2006-01-04 03:10:00,1.39178,1.3922,1.39177,1.3922,43500000.0
2006-01-04 03:11:00,1.39183,1.39185,1.39171,1.39171,28200000.0
2006-01-04 03:12:00,1.39192,1.39212,1.39168,1.39194,42500000.0
2006-01-04 03:13:00,1.39157,1.39187,1.39133,1.39152,56100000.0
2006-01-04 03:14:00,1.39149,1.39206,1.39135,1.39206,64500001.0
2006-01-04 03:15:00,1.39188,1.39222,1.39188,1.39204,34400000.0
2006-01-04 03:16:00,1.39198,1.39243,1.39181,1.39243,51800001.0
2006-01-04 03:17:00,1.39241,1.39242,1.3917,1.39242,35600000.0
2006-01-04 03:18:00,1.3925,1.39295,1.39228,1.39295,25400000.0
2006-01-04 03:19:00,1.393,1.393,1.39272,1.39292,23600000.0
2006-01-04 03:20:00,1.39234,1.39285,1.39232,1.39285,41600000.0
2006-01-04 03:21:00,1.39268,1.39281,1.39268,1.39278,35200000.0
2006-01-04 03:22:00,1.39273,1.39287,1.39268,1.39284,70500000.0
2006-01-04 03:23:00,1.39291,1.39296,1.39284,1.39287,58600000.0
2006-01-04 03:24:00,1.39288,1.39288,1.39282,1.39282,62000000.0
2006-01-04 03:25:00,1.39335,1.39335,1.39302,1.39309,21800000.0
2006-01-04 03:26:00,1.39287,1.39309,1.39287,1.39298,122600001.0
2006-01-04 03:27:00,1.39301,1.3931,1.39291,1.3931,86900000.0
2006-01-04 03:28:00,1.39313,1.39315,1.393,1.39313,40000000.0
2006-01-04 03:29:00,1.393,1.39302,1.39286,1.39286,40800000.0
2006-01-04 03:30:00,1.39278,1.39283,1.39268,1.3927,75900000.0
2006-01-04 03:31:00,1.39252,1.39288,1.39252,1.3926,21800000.0
2006-01-04 03:32:00,1.39253,1.39279,1.39252,1.39267,39700000.0
2006-01-04 03:33:00,1.39242,1.39242,1.39222,1.39222,29800000.0
2006-01-04 03:34:00,1.39241,1.39283,1.39224,1.39239,34400000.0
2006-01-04 03:35:00,1.39248,1.39256,1.39211,1.39211,74600000.0
2006-01-04 03:36:00,1.39209,1.39243,1.39189,1.39237,44000000.0
2006-01-04 03:37:00,1.39238,1.39239,1.39196,1.39239,35200000.0
2006-01-04 03:38:00,1.39248,1.39259,1.39231,1.39246,31400000.0
2006-01-04 03:39:00,1.39217,1.39217,1.39194,1.39194,85700000.0
2006-01-04 03:40:00,1.39184,1.39241,1.39176,1.39224,117100000.0
2006-01-04 03:41:00,1.39207,1.39219,1.39206,1.39216,65200000.0
2006-01-04 03:42:00,1.39218,1.39228,1.39214,1.39221,69500000.0
2006-01-04 03:43:00,1.3921,1.39225,1.3921,1.39225,33200000.0
2006-01-04 03:44:00,1.39206,1.39245,1.39206,1.39228,35400000.0
2006-01-04 03:45:00,1.39238,1.39261,1.3923,1.39261,42100000.0
2006-01-04 03:46:00,1.3923,1.39245,1.39226,1.39226,33400000.0
2006-01-04 03:47:00,1.39241,1.39257,1.39241,1.39241,30000000.0
2006-01-04 03:48:00,1.39276,1.39284,1.39252,1.39266,22400000.0
2006-01-04 03:49:00,1.39286,1.39301,1.39282,1.39293,46400001.0
2006-01-04 03:50:00,1.39312,1.39313,1.39274,1.39286,104800001.0
2006-01-04 03:51:00,1.3931,1.39333,1.3931,1.39312,62200000.0
2006-01-04 03:52:00,1.39317,1.39317,1.39268,1.39284,87200000.0
2006-01-04 03:53:00,1.39303,1.39317,1.39299,1.39309,40200000.0
2006-01-04 03:54:00,1.39315,1.39377,1.39315,1.39337,23000000.0
2006-01-04 03:55:00,1.39368,1.39374,1.39351,1.39371,34800000.0
2006-01-04 03:56:00,1.39358,1.39365,1.39337,1.39337,18400000.0
2006-01-04 03:57:00,1.39282,1.39293,1.3928,1.39283,149600000.0
2006-01-04 03:58:00,1.39267,1.3937,1.39267,1.39273,269600000.0
2006-01-04 03:59:00,1.39313,1.39345,1.39312,1.39322,151200001.0
2006-01-04 04:00:00,1.39325,1.39339,1.39316,1.39317,83400000.0
2006-01-04 04:01:00,1.39321,1.3934,1.39312,1.39332,115000000.0
2006-01-04 04:02:00,1.39348,1.39364,1.39328,1.39328,107000000.0
2006-01-04 04:03:00,1.39338,1.39338,1.39306,1.39338,111400001.0
2006-01-04 04:04:00,1.39319,1.3934,1.39318,1.3933,118600000.0
2006-01-04 04:05:00,1.39321,1.39416,1.3931,1.39416,174700000.0
2006-01-04 04:06:00,1.39411,1.39444,1.39386,1.39386,108200000.0
2006-01-04 04:07:00,1.39425,1.39512,1.39425,1.39491,160200000.0
2006-01-04 04:08:00,1.39529,1.39562,1.39504,1.3955,48800001.0
2006-01-04 04:09:00,1.39545,1.39545,1.39484,1.39484,47000000.0
2006-01-04 04:10:00,1.39457,1.39457,1.3942,1.39433,105400000.0
2006-01-04 04:11:00,1.39423,1.39437,1.39386,1.39389,35900000.0
2006-01-04 04:12:00,1.39365,1.39372,1.39348,1.39348,86000000.0
2006-01-04 04:13:00,1.39332,1.39396,1.39332,1.39364,63600000.0
2006-01-04 04:14:00,1.39358,1.3939,1.39358,1.39388,112000002.0
2006-01-04 04:15:00,1.39395,1.39433,1.39381,1.39433,71100000.0
2006-01-04 04:16:00,1.39417,1.39417,1.39332,1.39332,82900000.0
2006-01-04 04:17:00,1.39334,1.3934,1.39318,1.39334,43800000.0
2006-01-04 04:18:00,1.39341,1.39355,1.39324,1.39325,140000001.0
2006-01-04 04:19:00,1.39332,1.39347,1.39323,1.39341,50800000.0
2006-01-04 04:20:00,1.39336,1.39346,1.39318,1.39326,156700000.0
2006-01-04 04:21:00,1.39328,1.39342,1.39323,1.39333,55400001.0
2006-01-04 04:22:00,1.39335,1.39377,1.39308,1.39377,56000001.0
2006-01-04 04:23:00,1.39378,1.39378,1.39341,1.39361,24000000.0
2006-01-04 04:24:00,1.39356,1.39357,1.39337,1.39337,225000005.0
2006-01-04 04:25:00,1.39339,1.39401,1.39337,1.39392,201800001.0
2006-01-04 04:26:00,1.39419,1.3944,1.39407,1.39407,129800000.0
2006-01-04 04:27:00,1.39412,1.39432,1.39395,1.39405,54600000.0
2006-01-04 04:28:00,1.39414,1.39429,1.39401,1.39401,60400001.0
2006-01-04 04:29:00,1.39368,1.3942,1.39368,1.39385,76200000.0
2006-01-04 04:30:00,1.39349,1.394,1.39335,1.39371,74400000.0
2006-01-04 04:31:00,1.39381,1.39404,1.39372,1.39401,17800000.0
2006-01-04 04:32:00,1.39383,1.39383,1.39364,1.39376,32000000.0
2006-01-04 04:33:00,1.39384,1.39388,1.3936,1.39376,42200000.0
2006-01-04 04:34:00,1.39381,1.39419,1.39381,1.39403,37800000.0
2006-01-04 04:35:00,1.39406,1.39429,1.39398,1.39398,71800000.0
2006-01-04 04:36:00,1.39418,1.39427,1.39352,1.39411,192200001.0
2006-01-04 04:37:00,1.39408,1.39441,1.3938,1.39399,102600000.0
2006-01-04 04:38:00,1.39391,1.39391,1.39373,1.39378,45600000.0
2006-01-04 04:39:00,1.39363,1.39387,1.39363,1.39373,49000000.0
2006-01-04 04:40:00,1.3937,1.39401,1.3937,1.39401,35400000.0
2006-01-04 04:41:00,1.39404,1.39432,1.39404,1.39421,55800000.0
2006-01-04 04:42:00,1.39402,1.39421,1.394,1.39412,49800000.0
2006-01-04 04:43:00,1.394,1.394,1.39367,1.39387,59400000.0
2006-01-04 04:44:00,1.39383,1.39419,1.39383,1.39408,35800000.0
2006-01-04 04:45:00,1.39409,1.39428,1.39391,1.39401,42600000.0
2006-01-04 04:46:00,1.39373,1.39386,1.39373,1.39376,48000000.0
2006-01-04 04:47:00,1.39385,1.39442,1.39385,1.39442,109600000.0
2006-01-04 04:48:00,1.3941,1.39434,1.39377,1.39383,41600000.0
2006-01-04 04:49:00,1.39378,1.39422,1.39369,1.39369,75000000.0
2006-01-04 04:50:00,1.39401,1.39405,1.39392,1.39398,38200000.0
2006-01-04 04:51:00,1.39364,1.3937,1.39362,1.3937,26300000.0
2006-01-04 04:52:00,1.39371,1.39429,1.39371,1.394,35800000.0
2006-01-04 04:53:00,1.39385,1.39417,1.39382,1.39394,49200000.0
2006-01-04 04:54:00,1.39371,1.39398,1.39362,1.39362,34000000.0
2006-01-04 04:55:00,1.39384,1.39398,1.39361,1.39398,36100000.0
2006-01-04 04:56:00,1.39376,1.39406,1.39372,1.39373,50100001.0
2006-01-04 04:57:00,1.39349,1.39398,1.39349,1.39366,42000000.0
2006-01-04 04:58:00,1.39361,1.39404,1.39356,1.39391,51800001.0
2006-01-04 04:59:00,1.39372,1.39405,1.39367,1.39377,88200000.0
2006-01-04 05:00:00,1.39416,1.39426,1.39409,1.3942,31200000.0
2006-01-04 05:01:00,1.39406,1.39435,1.39406,1.39435,29200000.0
2006-01-04 05:02:00,1.39437,1.39449,1.3942,1.39445,42400000.0
2006-01-04 05:03:00,1.39429,1.39462,1.39428,1.39435,179000000.0
2006-01-04 05:04:00,1.39435,1.39436,1.39429,1.39434,224900000.0
2006-01-04 05:05:00,1.39438,1.39457,1.39437,1.39448,189900000.0
2006-01-04 05:06:00,1.39454,1.39454,1.39414,1.39429,159400000.0
2006-01-04 05:07:00,1.39426,1.3946,1.39416,1.39419,290000000.0
2006-01-04 05:08:00,1.39444,1.3945,1.39424,1.39432,309600001.0
2006-01-04 05:09:00,1.39419,1.39461,1.39412,1.39413,187300000.0
2006-01-04 05:10:00,1.39406,1.39406,1.39353,1.39359,202500001.0
2006-01-04 05:11:00,1.39344,1.39359,1.3934,1.39347,107400000.0
2006-01-04 05:12:00,1.39361,1.39421,1.39361,1.39378,125200000.0
2006-01-04 05:13:00,1.39398,1.39417,1.3938,1.3938,214000000.0
2006-01-04 05:14:00,1.39368,1.39374,1.39358,1.39367,245000001.0
2006-01-04 05:15:00,1.39385,1.39418,1.39382,1.39416,27600000.0
2006-01-04 05:16:00,1.39409,1.39424,1.39403,1.39418,172800000.0
2006-01-04 05:17:00,1.39438,1.39444,1.39412,1.39444,151700000.0
2006-01-04 05:18:00,1.39438,1.39445,1.39363,1.39391,259000000.0
2006-01-04 05:19:00,1.39366,1.39402,1.39312,1.39341,240000000.0
2006-01-04 05:20:00,1.39369,1.39378,1.39356,1.39366,267700001.0
2006-01-04 05:21:00,1.39364,1.39397,1.39359,1.39384,289000001.0
2006-01-04 05:22:00,1.39385,1.39392,1.39376,1.39386,219400000.0
2006-01-04 05:23:00,1.39374,1.39385,1.39374,1.39381,120400000.0
2006-01-04 05:24:00,1.39381,1.3939,1.39378,1.3939,163400000.0
2006-01-04 05:25:00,1.39418,1.39431,1.39397,1.39398,240800001.0
2006-01-04 05:26:00,1.39385,1.39389,1.39375,1.39375,112600000.0
2006-01-04 05:27:00,1.39388,1.39412,1.39366,1.39404,199300002.0
2006-01-04 05:28:00,1.39408,1.39427,1.39389,1.39408,253300000.0
2006-01-04 05:29:00,1.39394,1.39402,1.39367,1.39376,225800000.0
2006-01-04 05:30:00,1.39386,1.39438,1.39386,1.39414,204700000.0
2006-01-04 05:31:00,1.3942,1.39464,1.39418,1.39444,83600000.0
2006-01-04 05:32:00,1.3947,1.39478,1.39452,1.39469,180500001.0
2006-01-04 05:33:00,1.39459,1.39459,1.39437,1.39442,179500000.0
2006-01-04 05:34:00,1.39431,1.39466,1.39411,1.39414,171400000.0
2006-01-04 05:35:00,1.3942,1.39427,1.39412,1.39422,23200000.0
2006-01-04 05:36:00,1.39398,1.39416,1.39394,1.39398,181700001.0
2006-01-04 05:37:00,1.39393,1.39403,1.39387,1.3939,207700000.0
2006-01-04 05:38:00,1.394,1.39443,1.394,1.39439,136300000.0
2006-01-04 05:39:00,1.39443,1.39467,1.39441,1.39467,143300000.0
2006-01-04 05:40:00,1.39442,1.39468,1.39435,1.39447,179500000.0
2006-01-04 05:41:00,1.39436,1.3945,1.39413,1.39419,147400001.0
2006-01-04 05:42:00,1.39415,1.39425,1.39406,1.39409,208000000.0
2006-01-04 05:43:00,1.39405,1.3941,1.39397,1.39402,78400000.0
2006-01-04 05:44:00,1.39392,1.39407,1.39381,1.39386,129400000.0
2006-01-04 05:45:00,1.39387,1.39419,1.39385,1.394,155600000.0
2006-01-04 05:46:00,1.39407,1.39422,1.39402,1.39412,181000000.0
2006-01-04 05:47:00,1.39403,1.39414,1.39391,1.39404,187700000.0
2006-01-04 05:48:00,1.39382,1.39409,1.39374,1.3938,261100000.0
2006-01-04 05:49:00,1.39377,1.39415,1.39377,1.39386,162900000.0
2006-01-04 05:50:00,1.3939,1.3942,1.39383,1.39392,247300000.0
2006-01-04 05:51:00,1.39395,1.39395,1.39371,1.39373,171300001.0
2006-01-04 05:52:00,1.39377,1.39408,1.3937,1.39408,207800002.0
2006-01-04 05:53:00,1.39405,1.39413,1.39381,1.39382,134100000.0
2006-01-04 05:54:00,1.39395,1.39414,1.39376,1.39413,201300000.0
2006-01-04 05:55:00,1.39405,1.39423,1.3939,1.39401,227100000.0
2006-01-04 05:56:00,1.3941,1.39428,1.39385,1.3939,116000000.0
2006-01-04 05:57:00,1.3938,1.39384,1.39339,1.39339,171200000.0
2006-01-04 05:58:00,1.39356,1.39385,1.39356,1.39368,150900000.0
2006-01-04 05:59:00,1.39401,1.39404,1.39385,1.39386,80400000.0
2006-01-04 06:00:00,1.39385,1.3939,1.39381,1.39383,240100001.0
2006-01-04 06:01:00,1.3939,1.39405,1.39379,1.39379,160200000.0
2006-01-04 06:02:00,1.39372,1.39387,1.39364,1.39377,271700000.0
2006-01-04 06:03:00,1.39381,1.39381,1.39348,1.39348,56200000.0
2006-01-04 06:04:00,1.39343,1.39358,1.39342,1.39358,126800000.0
2006-01-04 06:05:00,1.39364,1.39367,1.39344,1.39354,407800003.0
2006-01-04 06:06:00,1.39358,1.39386,1.39358,1.39384,88600000.0
2006-01-04 06:07:00,1.39402,1.39408,1.39381,1.39403,297900001.0
2006-01-04 06:08:00,1.39391,1.39412,1.39386,1.39403,433800001.0
2006-01-04 06:09:00,1.394,1.39429,1.39385,1.39409,439500001.0
2006-01-04 06:10:00,1.39419,1.39428,1.39403,1.39404,313500001.0
2006-01-04 06:11:00,1.39405,1.3941,1.3939,1.39397,450200002.0
2006-01-04 06:12:00,1.39393,1.39417,1.39386,1.39395,231200000.0
2006-01-04 06:13:00,1.39404,1.39419,1.39386,1.39386,315700000.0
2006-01-04 06:14:00,1.39405,1.39405,1.39358,1.39362,365000001.0
2006-01-04 06:15:00,1.39359,1.39372,1.39348,1.39372,171200000.0
2006-01-04 06:16:00,1.39372,1.39397,1.3936,1.39397,212200000.0
2006-01-04 06:17:00,1.3938,1.3939,1.39362,1.39362,172600001.0
2006-01-04 06:18:00,1.39353,1.39378,1.39344,1.39369,225500001.0
2006-01-04 06:19:00,1.39353,1.39391,1.39353,1.39391,161200000.0
2006-01-04 06:20:00,1.39405,1.39436,1.39405,1.39411,308500001.0
2006-01-04 06:21:00,1.39422,1.39422,1.39399,1.39406,228800000.0
2006-01-04 06:22:00,1.394,1.39435,1.39398,1.39411,304600002.0
2006-01-04 06:23:00,1.39418,1.39451,1.39416,1.39423,274100000.0
2006-01-04 06:24:00,1.39419,1.39434,1.39409,1.39422,360300001.0
2006-01-04 06:25:00,1.39407,1.39417,1.39401,1.39411,247700000.0
2006-01-04 06:26:00,1.39384,1.39396,1.39376,1.39392,324800001.0
2006-01-04 06:27:00,1.39387,1.39394,1.39379,1.39389,325000000.0
2006-01-04 06:28:00,1.3938,1.3938,1.39354,1.39365,362900000.0
2006-01-04 06:29:00,1.39362,1.39367,1.39349,1.39352,104000000.0
2006-01-04 06:30:00,1.3935,1.39375,1.39349,1.39372,297400001.0
2006-01-04 06:31:00,1.39394,1.39409,1.39388,1.39404,150300001.0
2006-01-04 06:32:00,1.39405,1.39413,1.39401,1.39402,220200000.0
2006-01-04 06:33:00,1.39401,1.39409,1.39391,1.39391,241200000.0
2006-01-04 06:34:00,1.39393,1.39403,1.39383,1.39402,223600000.0
2006-01-04 06:35:00,1.39387,1.39406,1.3938,1.39381,158300001.0
2006-01-04 06:36:00,1.39386,1.39396,1.39386,1.39386,81000001.0
2006-01-04 06:37:00,1.39389,1.39397,1.39386,1.39391,269300002.0
2006-01-04 06:38:00,1.39403,1.39425,1.394,1.39402,117600000.0
2006-01-04 06:39:00,1.39408,1.39408,1.39396,1.39401,30400000.0
2006-01-04 06:40:00,1.39396,1.39402,1.39381,1.39392,118200000.0
2006-01-04 06:41:00,1.39388,1.39403,1.39374,1.39403,209500004.0
2006-01-04 06:42:00,1.39404,1.39404,1.39375,1.39376,270300001.0
2006-01-04 06:43:00,1.3937,1.3937,1.39293,1.39293,152600001.0
2006-01-04 06:44:00,1.3927,1.39274,1.39257,1.3926,285100000.0
2006-01-04 06:45:00,1.39264,1.39277,1.39256,1.39277,227200001.0
2006-01-04 06:46:00,1.39273,1.39279,1.39262,1.39265,243900000.0
2006-01-04 06:47:00,1.39268,1.39292,1.39262,1.39286,235900001.0
2006-01-04 06:48:00,1.39263,1.39344,1.39263,1.39334,52000000.0
2006-01-04 06:49:00,1.39327,1.39341,1.39312,1.39316,259400000.0
2006-01-04 06:50:00,1.39319,1.39343,1.39314,1.39334,38300000.0
2006-01-04 06:51:00,1.39362,1.39362,1.39327,1.39353,22000000.0
2006-01-04 06:52:00,1.39342,1.39367,1.39341,1.39351,220600001.0
2006-01-04 06:53:00,1.39364,1.39388,1.39339,1.39339,254900001.0
2006-01-04 06:54:00,1.39325,1.39344,1.39305,1.39318,466800001.0
2006-01-04 06:55:00,1.39312,1.3934,1.39308,1.3934,366400000.0
2006-01-04 06:56:00,1.39359,1.39359,1.39349,1.39349,32000000.0
2006-01-04 06:57:00,1.39362,1.39392,1.39362,1.39392,88900000.0
2006-01-04 06:58:00,1.39391,1.39416,1.3939,1.39416,226200000.0
2006-01-04 06:59:00,1.39411,1.39445,1.3941,1.39442,334200000.0
2006-01-04 07:00:00,1.39459,1.39459,1.39423,1.39437,166100001.0
2006-01-04 07:01:00,1.39428,1.39441,1.39405,1.39415,310500000.0
2006-01-04 07:02:00,1.39408,1.39422,1.39401,1.39416,456000000.0
2006-01-04 07:03:00,1.39421,1.39431,1.39409,1.39429,142000000.0
2006-01-04 07:04:00,1.3943,1.39455,1.39428,1.39442,335800000.0
2006-01-04 07:05:00,1.3946,1.39473,1.39453,1.39466,133100000.0
2006-01-04 07:06:00,1.39471,1.39499,1.39458,1.39474,186200000.0
2006-01-04 07:07:00,1.39474,1.39474,1.39447,1.39459,203200000.0
2006-01-04 07:08:00,1.39463,1.39473,1.39448,1.39458,269000003.0
2006-01-04 07:09:00,1.39455,1.39455,1.39434,1.39435,218200000.0
2006-01-04 07:10:00,1.39463,1.39473,1.39441,1.39457,483600001.0
2006-01-04 07:11:00,1.3946,1.39471,1.39458,1.39466,397900001.0
2006-01-04 07:12:00,1.3946,1.39475,1.39455,1.39473,269700000.0
2006-01-04 07:13:00,1.3947,1.3947,1.39435,1.3944,270000000.0
2006-01-04 07:14:00,1.39424,1.39428,1.39406,1.39407,534500000.0
2006-01-04 07:15:00,1.3942,1.3942,1.39391,1.39414,227700000.0
2006-01-04 07:16:00,1.3938,1.39391,1.39361,1.39391,169900000.0
2006-01-04 07:17:00,1.39396,1.3942,1.39392,1.39392,229300000.0
2006-01-04 07:18:00,1.39395,1.39422,1.39388,1.39421,405200000.0
2006-01-04 07:19:00,1.3942,1.39437,1.39389,1.39435,324700001.0
2006-01-04 07:20:00,1.39433,1.39451,1.39418,1.39425,446700001.0
2006-01-04 07:21:00,1.39419,1.39442,1.39417,1.39418,250900001.0
2006-01-04 07:22:00,1.39421,1.39441,1.39414,1.39433,337100001.0
2006-01-04 07:23:00,1.39435,1.39459,1.39423,1.39446,460500002.0
2006-01-04 07:24:00,1.39442,1.39467,1.39442,1.39453,292200000.0
2006-01-04 07:25:00,1.39454,1.39461,1.39441,1.39461,376800000.0
2006-01-04 07:26:00,1.39459,1.39476,1.39447,1.39466,324300000.0
2006-01-04 07:27:00,1.39456,1.39472,1.39443,1.39472,165800002.0
2006-01-04 07:28:00,1.39484,1.39493,1.39478,1.39488,206300000.0
2006-01-04 07:29:00,1.39475,1.39477,1.39443,1.39443,260000001.0
2006-01-04 07:30:00,1.39452,1.39471,1.39447,1.3947,544500001.0
2006-01-04 07:31:00,1.39468,1.39487,1.39466,1.3948,238800000.0
2006-01-04 07:32:00,1.3948,1.39489,1.39463,1.39481,458500000.0
2006-01-04 07:33:00,1.39481,1.39494,1.39467,1.39475,353300000.0
2006-01-04 07:34:00,1.39485,1.39487,1.39468,1.39475,270300000.0
2006-01-04 07:35:00,1.39473,1.39489,1.39465,1.39468,240600000.0
2006-01-04 07:36:00,1.39466,1.39479,1.39456,1.39473,393800002.0
2006-01-04 07:37:00,1.39476,1.39493,1.39463,1.39472,198900001.0
2006-01-04 07:38:00,1.39468,1.39486,1.39468,1.39483,41100000.0
2006-01-04 07:39:00,1.39473,1.39483,1.39463,1.39483,382300000.0
2006-01-04 07:40:00,1.39482,1.39495,1.3947,1.39491,348900000.0
2006-01-04 07:41:00,1.39496,1.39518,1.39483,1.39502,648100001.0
2006-01-04 07:42:00,1.39494,1.39503,1.39481,1.39489,302600001.0
2006-01-04 07:43:00,1.395,1.39522,1.39494,1.39513,227300000.0
2006-01-04 07:44:00,1.39512,1.39512,1.39492,1.39501,377800001.0
2006-01-04 07:45:00,1.39506,1.39509,1.39489,1.39495,393000000.0
2006-01-04 07:46:00,1.39499,1.39523,1.39493,1.39505,455200000.0
2006-01-04 07:47:00,1.39501,1.39546,1.39501,1.39523,659100002.0
2006-01-04 07:48:00,1.3953,1.39575,1.39524,1.39524,754000003.0
2006-01-04 07:49:00,1.39542,1.39579,1.39542,1.39572,719500002.0
2006-01-04 07:50:00,1.39569,1.39598,1.3955,1.39562,555800003.0
2006-01-04 07:51:00,1.39579,1.39579,1.3954,1.39556,671200001.0
2006-01-04 07:52:00,1.39537,1.39562,1.3952,1.39543,441200001.0
2006-01-04 07:53:00,1.39536,1.39576,1.39519,1.39544,590300002.0
2006-01-04 07:54:00,1.39528,1.39533,1.39505,1.39508,346900000.0
2006-01-04 07:55:00,1.39499,1.39509,1.39477,1.39477,356200000.0
2006-01-04 07:56:00,1.39472,1.39498,1.39466,1.39491,700900003.0
2006-01-04 07:57:00,1.395,1.39527,1.39496,1.39513,572000000.0
2006-01-04 07:58:00,1.39509,1.39519,1.39481,1.39481,714700002.0
2006-01-04 07:59:00,1.39483,1.39488,1.39462,1.39468,474800001.0
2006-01-04 08:00:00,1.39463,1.39473,1.3945,1.39469,385100000.0
2006-01-04 08:01:00,1.39473,1.39507,1.39469,1.39486,457500001.0
2006-01-04 08:02:00,1.39486,1.39502,1.39481,1.39502,197200000.0
2006-01-04 08:03:00,1.39501,1.39501,1.39475,1.3948,435300000.0
2006-01-04 08:04:00,1.3948,1.39493,1.39462,1.39489,411000000.0
2006-01-04 08:05:00,1.39473,1.39474,1.39453,1.39455,337700000.0
2006-01-04 08:06:00,1.39481,1.39508,1.39471,1.39489,679300001.0
2006-01-04 08:07:00,1.3948,1.39487,1.39465,1.39474,473700000.0
2006-01-04 08:08:00,1.39465,1.39487,1.39464,1.39487,433100003.0
2006-01-04 08:09:00,1.39498,1.39517,1.39487,1.39501,511800000.0
2006-01-04 08:10:00,1.39506,1.39525,1.39488,1.39515,575800002.0
2006-01-04 08:11:00,1.39499,1.39525,1.39486,1.39493,248700001.0
2006-01-04 08:12:00,1.39491,1.39505,1.39481,1.39493,386300001.0
2006-01-04 08:13:00,1.39489,1.39494,1.39475,1.39483,267200001.0
2006-01-04 08:14:00,1.39471,1.3948,1.39466,1.39466,100000001.0
2006-01-04 08:15:00,1.39466,1.39486,1.39462,1.39469,233100000.0
2006-01-04 08:16:00,1.39468,1.39484,1.39464,1.39464,260700000.0
2006-01-04 08:17:00,1.39477,1.39506,1.39477,1.39504,267200000.0
2006-01-04 08:18:00,1.39503,1.39535,1.39503,1.39515,182800000.0
2006-01-04 08:19:00,1.3951,1.3952,1.39492,1.39511,306900000.0
2006-01-04 08:20:00,1.39504,1.39504,1.39467,1.39467,368300002.0
2006-01-04 08:21:00,1.39456,1.39471,1.39439,1.39445,504700000.0
2006-01-04 08:22:00,1.39439,1.3945,1.39432,1.39446,297500002.0
2006-01-04 08:23:00,1.39438,1.39458,1.39433,1.39434,238700000.0
2006-01-04 08:24:00,1.39434,1.39457,1.39429,1.39439,506800000.0
2006-01-04 08:25:00,1.39433,1.39433,1.394,1.39404,670800001.0
2006-01-04 08:26:00,1.39409,1.39432,1.39406,1.39416,339700002.0
2006-01-04 08:27:00,1.39414,1.3942,1.39388,1.39391,358500000.0
2006-01-04 08:28:00,1.39396,1.39423,1.39392,1.39413,541700000.0
2006-01-04 08:29:00,1.39418,1.39433,1.39406,1.39417,432600001.0
2006-01-04 08:30:00,1.3942,1.39436,1.39413,1.39424,445700004.0
2006-01-04 08:31:00,1.39423,1.39441,1.39411,1.39427,248800000.0
2006-01-04 08:32:00,1.39423,1.39438,1.39416,1.39432,345300002.0
2006-01-04 08:33:00,1.39435,1.39448,1.39432,1.39437,206400000.0
2006-01-04 08:34:00,1.39427,1.3943,1.39402,1.39406,586400000.0
2006-01-04 08:35:00,1.39415,1.39438,1.39415,1.39432,536000002.0
2006-01-04 08:36:00,1.39432,1.39457,1.3942,1.39439,347000001.0
2006-01-04 08:37:00,1.39419,1.39436,1.39411,1.39416,277200000.0
2006-01-04 08:38:00,1.39414,1.39428,1.39396,1.39411,339200000.0
2006-01-04 08:39:00,1.39403,1.39429,1.39398,1.39415,519500001.0
2006-01-04 08:40:00,1.39409,1.39438,1.39391,1.39391,336300001.0
2006-01-04 08:41:00,1.39402,1.39415,1.39375,1.39395,421100000.0
2006-01-04 08:42:00,1.39392,1.39406,1.39376,1.39378,447400001.0
2006-01-04 08:43:00,1.39397,1.39414,1.3938,1.39384,296200000.0
2006-01-04 08:44:00,1.39382,1.39401,1.39377,1.39387,559400004.0
2006-01-04 08:45:00,1.39374,1.39393,1.39353,1.3936,680700002.0
2006-01-04 08:46:00,1.39397,1.39448,1.39397,1.39419,819700002.0
2006-01-04 08:47:00,1.39427,1.39428,1.39408,1.39418,540900002.0
2006-01-04 08:48:00,1.39425,1.39457,1.39418,1.39436,325900001.0
2006-01-04 08:49:00,1.3943,1.39443,1.394,1.394,532000000.0
2006-01-04 08:50:00,1.39409,1.39423,1.39384,1.39388,601900004.0
2006-01-04 08:51:00,1.39368,1.39408,1.39355,1.39378,556000001.0
2006-01-04 08:52:00,1.39394,1.39406,1.39371,1.39381,570200000.0
2006-01-04 08:53:00,1.39378,1.39378,1.3933,1.3935,526000001.0
2006-01-04 08:54:00,1.39348,1.39399,1.39348,1.3938,703500002.0
2006-01-04 08:55:00,1.39398,1.39414,1.39383,1.39403,598100004.0
2006-01-04 08:56:00,1.39403,1.39433,1.39392,1.39403,547600002.0
2006-01-04 08:57:00,1.39398,1.39414,1.39377,1.39393,548400001.0
2006-01-04 08:58:00,1.39384,1.39413,1.39372,1.39385,503800002.0
2006-01-04 08:59:00,1.39368,1.39394,1.39359,1.39365,321700000.0
2006-01-04 09:00:00,1.39339,1.3936,1.39306,1.39332,487200003.0
2006-01-04 09:01:00,1.39303,1.39352,1.39267,1.39306,368500000.0
2006-01-04 09:02:00,1.39292,1.39317,1.39282,1.393,702300001.0
2006-01-04 09:03:00,1.39315,1.39321,1.39289,1.39289,594200000.0
2006-01-04 09:04:00,1.39309,1.39366,1.39288,1.39356,588900001.0
2006-01-04 09:05:00,1.39331,1.39354,1.39328,1.39334,562000000.0
2006-01-04 09:06:00,1.39323,1.39356,1.39307,1.39316,534700001.0
2006-01-04 09:07:00,1.39258,1.39268,1.39237,1.39243,368300000.0
2006-01-04 09:08:00,1.39251,1.3927,1.39244,1.39267,233100000.0
2006-01-04 09:09:00,1.39273,1.39322,1.39273,1.39309,296000000.0
2006-01-04 09:10:00,1.39319,1.39335,1.39308,1.39308,340400001.0
2006-01-04 09:11:00,1.39288,1.39335,1.39273,1.39287,589800000.0
2006-01-04 09:12:00,1.39298,1.39334,1.39298,1.39305,521400003.0
2006-01-04 09:13:00,1.39316,1.39339,1.39315,1.39319,504400001.0
2006-01-04 09:14:00,1.39321,1.39375,1.39321,1.39375,288800000.0
2006-01-04 09:15:00,1.39373,1.39386,1.39361,1.39386,453900003.0
2006-01-04 09:16:00,1.39377,1.39386,1.3936,1.39376,504300001.0
2006-01-04 09:17:00,1.39369,1.39387,1.39347,1.39348,546100001.0
2006-01-04 09:18:00,1.39333,1.3935,1.3931,1.3931,187000001.0
2006-01-04 09:19:00,1.39313,1.39316,1.39279,1.39281,501600000.0
2006-01-04 09:20:00,1.39283,1.39307,1.39269,1.3927,260400000.0
2006-01-04 09:21:00,1.39283,1.3929,1.39247,1.39247,287600000.0
2006-01-04 09:22:00,1.39232,1.39267,1.39232,1.39267,335500000.0
2006-01-04 09:23:00,1.39291,1.39308,1.39281,1.39303,402800001.0
2006-01-04 09:24:00,1.39316,1.39328,1.39297,1.39297,318200000.0
2006-01-04 09:25:00,1.39299,1.39315,1.39296,1.39309,443600002.0
2006-01-04 09:26:00,1.39301,1.39318,1.39294,1.393,531500000.0
2006-01-04 09:27:00,1.39282,1.3931,1.39282,1.39306,342900000.0
2006-01-04 09:28:00,1.39312,1.39323,1.39293,1.39306,519000002.0
2006-01-04 09:29:00,1.39312,1.3933,1.39296,1.39299,453000002.0
2006-01-04 09:30:00,1.39288,1.39305,1.39266,1.3928,681200002.0
2006-01-04 09:31:00,1.39264,1.39304,1.39261,1.39279,395200000.0
2006-01-04 09:32:00,1.39278,1.39278,1.39255,1.39267,454600001.0
2006-01-04 09:33:00,1.39263,1.39263,1.39232,1.39234,279200000.0
2006-01-04 09:34:00,1.39241,1.39245,1.39226,1.3923,444400000.0
2006-01-04 09:35:00,1.39238,1.3928,1.39236,1.39254,204800000.0
2006-01-04 09:36:00,1.39254,1.3926,1.39235,1.3924,454600002.0
2006-01-04 09:37:00,1.39249,1.39267,1.39235,1.39246,405600000.0
2006-01-04 09:38:00,1.39247,1.39272,1.39242,1.39246,405500001.0
2006-01-04 09:39:00,1.39255,1.39279,1.39249,1.39276,454800000.0
2006-01-04 09:40:00,1.39284,1.39325,1.39275,1.39275,511100001.0
2006-01-04 09:41:00,1.39275,1.39278,1.39246,1.3925,462200000.0
2006-01-04 09:42:00,1.39265,1.39308,1.39265,1.39303,497200001.0
2006-01-04 09:43:00,1.39345,1.39363,1.39337,1.3935,268700000.0
2006-01-04 09:44:00,1.39343,1.3938,1.39343,1.39353,468700000.0
2006-01-04 09:45:00,1.39367,1.39367,1.39312,1.3934,507800001.0
2006-01-04 09:46:00,1.39333,1.39349,1.39322,1.39322,301000001.0
2006-01-04 09:47:00,1.39348,1.39373,1.39345,1.39365,381600000.0
2006-01-04 09:48:00,1.39364,1.39364,1.39289,1.393,339600000.0
2006-01-04 09:49:00,1.39284,1.39337,1.39275,1.39337,580500000.0
2006-01-04 09:50:00,1.39332,1.39349,1.39325,1.39327,465700002.0
2006-01-04 09:51:00,1.393,1.393,1.39223,1.39237,455900000.0
2006-01-04 09:52:00,1.39229,1.39269,1.39228,1.3925,533000003.0
2006-01-04 09:53:00,1.39273,1.39298,1.39265,1.39265,337600000.0
2006-01-04 09:54:00,1.39275,1.39295,1.39263,1.39283,553000001.0
2006-01-04 09:55:00,1.39261,1.39261,1.39212,1.39212,563200002.0
2006-01-04 09:56:00,1.39232,1.39253,1.39227,1.39244,355100002.0
2006-01-04 09:57:00,1.39252,1.39264,1.39242,1.39245,539200000.0
2006-01-04 09:58:00,1.39256,1.39268,1.39235,1.39244,874800001.0
2006-01-04 09:59:00,1.39238,1.39245,1.39176,1.39179,716000003.0
2006-01-04 10:00:00,1.39152,1.39189,1.39152,1.39179,252500000.0
2006-01-04 10:01:00,1.392,1.39212,1.39177,1.39189,631000000.0
2006-01-04 10:02:00,1.39199,1.39218,1.39186,1.39208,550400001.0
2006-01-04 10:03:00,1.39209,1.39222,1.39189,1.39217,426200002.0
2006-01-04 10:04:00,1.39217,1.39232,1.39175,1.39232,389800000.0
2006-01-04 10:05:00,1.39199,1.39234,1.39199,1.39234,410300001.0
2006-01-04 10:06:00,1.3923,1.3925,1.39221,1.39247,544000003.0
2006-01-04 10:07:00,1.39225,1.39255,1.39215,1.3922,563300001.0
2006-01-04 10:08:00,1.3917,1.39188,1.39156,1.39158,517900000.0
2006-01-04 10:09:00,1.39175,1.39198,1.39164,1.3919,530900001.0
2006-01-04 10:10:00,1.39194,1.39194,1.39139,1.39158,350400001.0
2006-01-04 10:11:00,1.39167,1.39177,1.39159,1.39165,406300000.0
2006-01-04 10:12:00,1.39205,1.39205,1.39145,1.39178,534100000.0
2006-01-04 10:13:00,1.39196,1.39196,1.39141,1.39173,474300000.0
2006-01-04 10:14:00,1.39192,1.39222,1.39189,1.39189,520000001.0
2006-01-04 10:15:00,1.39201,1.39224,1.39196,1.39199,354600000.0
2006-01-04 10:16:00,1.39192,1.39212,1.39186,1.39202,425000000.0
2006-01-04 10:17:00,1.3922,1.39242,1.39192,1.39194,352500001.0
2006-01-04 10:18:00,1.39178,1.3919,1.3917,1.39173,388100001.0
2006-01-04 10:19:00,1.39175,1.39226,1.39175,1.39226,327200001.0
2006-01-04 10:20:00,1.39248,1.3927,1.39241,1.39259,496900000.0
2006-01-04 10:21:00,1.39285,1.39306,1.39265,1.39284,390200002.0
2006-01-04 10:22:00,1.39291,1.39345,1.39291,1.39314,345200001.0
2006-01-04 10:23:00,1.39301,1.3932,1.39261,1.39261,462500000.0
2006-01-04 10:24:00,1.39253,1.39263,1.39237,1.39245,479400001.0
2006-01-04 10:25:00,1.39256,1.39272,1.39242,1.39272,370100000.0
2006-01-04 10:26:00,1.39281,1.3932,1.39277,1.39309,528800002.0
2006-01-04 10:27:00,1.39298,1.3931,1.39282,1.39287,482000000.0
2006-01-04 10:28:00,1.39281,1.393,1.39277,1.39285,719400002.0
2006-01-04 10:29:00,1.393,1.3931,1.39289,1.39294,513100001.0
2006-01-04 10:30:00,1.39302,1.39322,1.39283,1.39299,636000002.0
2006-01-04 10:31:00,1.39277,1.39293,1.39224,1.39229,529200003.0
2006-01-04 10:32:00,1.39213,1.39238,1.39184,1.39184,572200002.0
2006-01-04 10:33:00,1.39186,1.3921,1.39164,1.39173,512200001.0
2006-01-04 10:34:00,1.39163,1.39168,1.39143,1.3916,368300001.0
2006-01-04 10:35:00,1.39157,1.39177,1.39157,1.39168,453300000.0
2006-01-04 10:36:00,1.39165,1.39181,1.39147,1.39161,491600001.0
2006-01-04 10:37:00,1.39172,1.39207,1.39168,1.39199,523500000.0
2006-01-04 10:38:00,1.39192,1.39214,1.39172,1.39172,413100001.0
2006-01-04 10:39:00,1.39189,1.39209,1.39177,1.39185,448100001.0
2006-01-04 10:40:00,1.39177,1.39177,1.39124,1.3914,345800002.0
2006-01-04 10:41:00,1.3913,1.3913,1.39086,1.39123,616000001.0
2006-01-04 10:42:00,1.39131,1.3914,1.39104,1.39114,318700000.0
2006-01-04 10:43:00,1.3911,1.39123,1.39095,1.39095,442400000.0
2006-01-04 10:44:00,1.39128,1.39143,1.39087,1.39138,603300003.0
2006-01-04 10:45:00,1.39135,1.39149,1.39114,1.39128,543100000.0
2006-01-04 10:46:00,1.39121,1.39136,1.39111,1.39121,353500001.0
2006-01-04 10:47:00,1.39106,1.39106,1.39055,1.39055,401600000.0
2006-01-04 10:48:00,1.3904,1.39055,1.39021,1.39022,521000001.0
2006-01-04 10:49:00,1.39028,1.39092,1.39028,1.39092,362200001.0
2006-01-04 10:50:00,1.3909,1.3911,1.39067,1.39078,520100001.0
2006-01-04 10:51:00,1.39054,1.39099,1.39053,1.39087,482400001.0
2006-01-04 10:52:00,1.39105,1.39117,1.39083,1.39085,298900000.0
2006-01-04 10:53:00,1.39079,1.39098,1.39075,1.39091,384300003.0
2006-01-04 10:54:00,1.39112,1.39144,1.39112,1.39142,461500000.0
2006-01-04 10:55:00,1.39151,1.39168,1.39138,1.39146,515400002.0
2006-01-04 10:56:00,1.39161,1.39164,1.39137,1.39149,506000002.0
2006-01-04 10:57:00,1.39145,1.39146,1.39115,1.39125,377900000.0
2006-01-04 10:58:00,1.39121,1.39135,1.39101,1.3911,465900000.0
2006-01-04 10:59:00,1.39093,1.39137,1.39089,1.39121,867100002.0
2006-01-04 11:00:00,1.39151,1.39156,1.39123,1.39137,518200003.0
2006-01-04 11:01:00,1.39124,1.3915,1.39105,1.39105,548300000.0
2006-01-04 11:02:00,1.39079,1.39085,1.39054,1.39074,531100001.0
2006-01-04 11:03:00,1.39077,1.39125,1.39074,1.39125,272100000.0
2006-01-04 11:04:00,1.39145,1.39149,1.39107,1.39117,558100001.0
2006-01-04 11:05:00,1.39099,1.39113,1.39078,1.39089,472600000.0
2006-01-04 11:06:00,1.39092,1.39103,1.39071,1.39096,561200000.0
2006-01-04 11:07:00,1.39101,1.3912,1.391,1.39109,277800000.0
2006-01-04 11:08:00,1.39128,1.39165,1.39127,1.39163,362000000.0
2006-01-04 11:09:00,1.39127,1.39156,1.39127,1.39145,361600000.0
2006-01-04 11:10:00,1.39164,1.39188,1.39156,1.39159,452300000.0
2006-01-04 11:11:00,1.39147,1.39157,1.391,1.391,632900003.0
2006-01-04 11:12:00,1.39081,1.39105,1.39072,1.39077,512800003.0
2006-01-04 11:13:00,1.39076,1.39079,1.39028,1.39051,394100002.0
2006-01-04 11:14:00,1.39042,1.39053,1.39026,1.39046,487500003.0
2006-01-04 11:15:00,1.39051,1.39055,1.3902,1.39028,525800001.0
2006-01-04 11:16:00,1.39053,1.39095,1.39052,1.39081,495300001.0
2006-01-04 11:17:00,1.39078,1.39096,1.39064,1.39091,388500001.0
2006-01-04 11:18:00,1.39114,1.39148,1.39087,1.39142,358900000.0
2006-01-04 11:19:00,1.3915,1.39209,1.39148,1.39198,307200000.0
2006-01-04 11:20:00,1.39262,1.39336,1.39262,1.39325,550900000.0
2006-01-04 11:21:00,1.39271,1.39279,1.39238,1.39253,560300001.0
2006-01-04 11:22:00,1.39215,1.3925,1.39189,1.39192,584500000.0
2006-01-04 11:23:00,1.39174,1.39214,1.39156,1.39201,469900000.0
2006-01-04 11:24:00,1.39195,1.39195,1.3912,1.39183,471600002.0
2006-01-04 11:25:00,1.39205,1.39242,1.39185,1.39242,395200000.0
2006-01-04 11:26:00,1.39242,1.39242,1.39187,1.39194,600100001.0
2006-01-04 11:27:00,1.39197,1.3922,1.3917,1.39188,553200000.0
2006-01-04 11:28:00,1.39222,1.39222,1.39179,1.39198,347600000.0
2006-01-04 11:29:00,1.39211,1.39289,1.39211,1.39277,495900001.0
2006-01-04 11:30:00,1.3923,1.3923,1.39194,1.39194,492900001.0
2006-01-04 11:31:00,1.3917,1.39204,1.39154,1.3918,582800002.0
2006-01-04 11:32:00,1.39241,1.39338,1.39241,1.39338,455600000.0
2006-01-04 11:33:00,1.39309,1.39316,1.39264,1.39278,554600003.0
2006-01-04 11:34:00,1.39272,1.39274,1.39227,1.39258,678800001.0
2006-01-04 11:35:00,1.39334,1.39493,1.39333,1.39491,527400001.0
2006-01-04 11:36:00,1.395,1.39502,1.39428,1.39428,520000001.0
2006-01-04 11:37:00,1.39408,1.39444,1.39408,1.39409,505900002.0
2006-01-04 11:38:00,1.39407,1.39437,1.39391,1.394,657600003.0
2006-01-04 11:39:00,1.39404,1.39407,1.39345,1.39384,769300002.0
2006-01-04 11:40:00,1.39362,1.39363,1.39264,1.39265,686700001.0
2006-01-04 11:41:00,1.39253,1.39274,1.39226,1.39233,669200002.0
2006-01-04 11:42:00,1.3922,1.39231,1.3915,1.39166,595000002.0
2006-01-04 11:43:00,1.39162,1.39189,1.39151,1.39154,495300000.0
2006-01-04 11:44:00,1.39169,1.39194,1.39135,1.39158,633200001.0
2006-01-04 11:45:00,1.39186,1.39191,1.39134,1.3915,537700001.0
2006-01-04 11:46:00,1.39157,1.3922,1.39157,1.39209,468000001.0
2006-01-04 11:47:00,1.3921,1.39269,1.39209,1.39246,464200000.0
2006-01-04 11:48:00,1.3924,1.39264,1.39224,1.39232,557300002.0
2006-01-04 11:49:00,1.39245,1.39257,1.39225,1.39225,394300000.0
2006-01-04 11:50:00,1.39228,1.39251,1.39222,1.39251,401600001.0
2006-01-04 11:51:00,1.3924,1.39243,1.39218,1.39218,181600001.0
2006-01-04 11:52:00,1.39222,1.39252,1.39166,1.39166,228200000.0
2006-01-04 11:53:00,1.39156,1.39214,1.39156,1.39184,190500000.0
2006-01-04 11:54:00,1.39184,1.39198,1.39155,1.3916,401000001.0
2006-01-04 11:55:00,1.39167,1.39201,1.39143,1.39152,441600000.0
2006-01-04 11:56:00,1.3915,1.39189,1.3915,1.39162,427200000.0
2006-01-04 11:57:00,1.39145,1.39145,1.3907,1.3907,436400000.0
2006-01-04 11:58:00,1.39074,1.39085,1.3905,1.39057,426500001.0
2006-01-04 11:59:00,1.39062,1.39096,1.39057,1.39068,436200001.0
2006-01-04 12:00:00,1.39085,1.39128,1.3908,1.39114,565800002.0
2006-01-04 12:01:00,1.39092,1.3913,1.39092,1.39125,490400002.0
2006-01-04 12:02:00,1.39104,1.39126,1.391,1.39121,424500002.0
2006-01-04 12:03:00,1.39135,1.3916,1.39125,1.3916,388900000.0
2006-01-04 12:04:00,1.39136,1.39136,1.39085,1.39099,383500002.0
2006-01-04 12:05:00,1.39085,1.39098,1.39075,1.39081,366400001.0
2006-01-04 12:06:00,1.39067,1.39091,1.39052,1.3908,400100001.0
2006-01-04 12:07:00,1.39086,1.39108,1.39081,1.39101,336200003.0
2006-01-04 12:08:00,1.39106,1.39133,1.39098,1.39133,524900001.0
2006-01-04 12:09:00,1.39139,1.39143,1.39113,1.39136,376400001.0
2006-01-04 12:10:00,1.39141,1.39172,1.3913,1.39163,353800001.0
2006-01-04 12:11:00,1.39156,1.39156,1.39124,1.39131,233700000.0
2006-01-04 12:12:00,1.39145,1.39191,1.39145,1.39181,244000000.0
2006-01-04 12:13:00,1.39179,1.39207,1.39173,1.39195,547900000.0
2006-01-04 12:14:00,1.3918,1.39205,1.39167,1.39204,618900000.0
2006-01-04 12:15:00,1.392,1.3923,1.39199,1.39213,328900001.0
2006-01-04 12:16:00,1.39206,1.39219,1.39194,1.39219,450400001.0
2006-01-04 12:17:00,1.39214,1.39217,1.39208,1.39214,203400001.0
2006-01-04 12:18:00,1.3921,1.3921,1.39172,1.39201,318100002.0
2006-01-04 12:19:00,1.39201,1.39217,1.39191,1.39208,485400001.0
2006-01-04 12:20:00,1.39204,1.39241,1.39204,1.3924,438300000.0
2006-01-04 12:21:00,1.39234,1.39244,1.39224,1.39234,415800001.0
2006-01-04 12:22:00,1.39242,1.39275,1.39242,1.39269,296200000.0
2006-01-04 12:23:00,1.39265,1.39275,1.39243,1.39245,372000001.0
2006-01-04 12:24:00,1.39224,1.39249,1.39219,1.39224,638700000.0
2006-01-04 12:25:00,1.39235,1.39246,1.39215,1.39223,436500003.0
2006-01-04 12:26:00,1.3922,1.39248,1.39218,1.39243,452200002.0
2006-01-04 12:27:00,1.3926,1.3929,1.39253,1.39253,428800001.0
2006-01-04 12:28:00,1.39245,1.39281,1.39226,1.39251,488500001.0
2006-01-04 12:29:00,1.39238,1.39271,1.39238,1.39249,702300001.0
2006-01-04 12:30:00,1.39245,1.39269,1.39238,1.39259,575800001.0
2006-01-04 12:31:00,1.39262,1.39262,1.39224,1.3923,675400002.0
2006-01-04 12:32:00,1.39232,1.39264,1.39227,1.3924,687000002.0
2006-01-04 12:33:00,1.39249,1.39259,1.39232,1.3924,52200000.0
2006-01-04 12:34:00,1.3922,1.3923,1.39178,1.39188,596000000.0
2006-01-04 12:35:00,1.39193,1.39197,1.39161,1.39166,615600002.0
2006-01-04 12:36:00,1.39149,1.39169,1.39142,1.39154,429200000.0
2006-01-04 12:37:00,1.39164,1.3918,1.39155,1.39168,544700003.0
2006-01-04 12:38:00,1.3917,1.39187,1.39158,1.39175,653200001.0
2006-01-04 12:39:00,1.39188,1.39208,1.39178,1.39201,412800001.0
2006-01-04 12:40:00,1.39203,1.39211,1.39181,1.39205,588100003.0
2006-01-04 12:41:00,1.39195,1.39212,1.39193,1.39195,245700000.0
2006-01-04 12:42:00,1.39192,1.39224,1.39192,1.39224,330300002.0
2006-01-04 12:43:00,1.39222,1.39252,1.39222,1.39235,465400000.0
2006-01-04 12:44:00,1.39259,1.3928,1.39246,1.39269,410200000.0
2006-01-04 12:45:00,1.39272,1.39307,1.39221,1.39307,457400000.0
2006-01-04 12:46:00,1.39297,1.39331,1.39296,1.39331,418000001.0
2006-01-04 12:47:00,1.39324,1.39336,1.39309,1.39319,395900002.0
2006-01-04 12:48:00,1.39313,1.39324,1.39297,1.39305,466900000.0
2006-01-04 12:49:00,1.39317,1.39371,1.39305,1.39354,529400001.0
2006-01-04 12:50:00,1.39357,1.39361,1.39327,1.39336,507800002.0
2006-01-04 12:51:00,1.39335,1.39366,1.39313,1.39336,392900001.0
2006-01-04 12:52:00,1.39315,1.39342,1.39312,1.39341,384300003.0
2006-01-04 12:53:00,1.39359,1.39371,1.39348,1.39359,263000000.0
2006-01-04 12:54:00,1.39357,1.39388,1.39354,1.39381,402000001.0
2006-01-04 12:55:00,1.39389,1.394,1.39364,1.39387,385900000.0
2006-01-04 12:56:00,1.39396,1.39403,1.39374,1.39385,384300000.0
2006-01-04 12:57:00,1.39383,1.39383,1.39338,1.39357,513500001.0
2006-01-04 12:58:00,1.39348,1.39375,1.39345,1.3937,286500000.0
2006-01-04 12:59:00,1.39366,1.39389,1.39348,1.39356,723400003.0
2006-01-04 13:00:00,1.39367,1.39388,1.39367,1.39386,217400000.0
2006-01-04 13:01:00,1.3938,1.39385,1.3936,1.39368,340100001.0
2006-01-04 13:02:00,1.39361,1.39377,1.39338,1.39371,349100000.0
2006-01-04 13:03:00,1.39366,1.39366,1.39315,1.39317,446100002.0
2006-01-04 13:04:00,1.39308,1.39313,1.39284,1.39307,226800000.0
2006-01-04 13:05:00,1.39321,1.3933,1.39321,1.39326,168300001.0
2006-01-04 13:06:00,1.39336,1.39351,1.39324,1.39339,375800001.0
2006-01-04 13:07:00,1.39333,1.39358,1.39333,1.39353,306100002.0
2006-01-04 13:08:00,1.39355,1.39355,1.39328,1.39347,183300002.0
2006-01-04 13:09:00,1.39353,1.39374,1.39336,1.39356,308000000.0
2006-01-04 13:10:00,1.394,1.39411,1.39383,1.39398,139400001.0
2006-01-04 13:11:00,1.39397,1.39427,1.39385,1.3941,414300003.0
2006-01-04 13:12:00,1.39417,1.39427,1.39404,1.39408,284200001.0
2006-01-04 13:13:00,1.39386,1.39413,1.39386,1.39406,324200002.0
2006-01-04 13:14:00,1.39409,1.39419,1.39403,1.39409,314900000.0
2006-01-04 13:15:00,1.39395,1.394,1.39367,1.39387,485200004.0
2006-01-04 13:16:00,1.39383,1.39383,1.39354,1.39358,101800000.0
2006-01-04 13:17:00,1.39358,1.39358,1.39331,1.39331,102700000.0
2006-01-04 13:18:00,1.39331,1.39361,1.39331,1.39347,337600000.0
2006-01-04 13:19:00,1.39334,1.39358,1.3932,1.39347,309300002.0
2006-01-04 13:20:00,1.39345,1.39356,1.39335,1.39349,207500001.0
2006-01-04 13:21:00,1.39347,1.39347,1.39329,1.39333,176100000.0
2006-01-04 13:22:00,1.39335,1.3935,1.39314,1.3933,224600000.0
2006-01-04 13:23:00,1.39322,1.39366,1.39322,1.39358,262300001.0
2006-01-04 13:24:00,1.39354,1.39354,1.39316,1.3933,259700001.0
2006-01-04 13:25:00,1.39325,1.39338,1.39322,1.39328,143000000.0
2006-01-04 13:26:00,1.39325,1.39332,1.39307,1.3933,246100000.0
2006-01-04 13:27:00,1.39329,1.39352,1.39329,1.39343,365000001.0
2006-01-04 13:28:00,1.39352,1.39359,1.3933,1.3933,410700000.0
2006-01-04 13:29:00,1.39308,1.39316,1.39279,1.39314,566100000.0
2006-01-04 13:30:00,1.39308,1.39308,1.39255,1.39282,580700001.0
2006-01-04 13:31:00,1.3928,1.3928,1.39221,1.3923,530800000.0
2006-01-04 13:32:00,1.39201,1.39221,1.39197,1.39221,198900000.0
2006-01-04 13:33:00,1.392,1.39212,1.39168,1.3917,448500003.0
2006-01-04 13:34:00,1.39199,1.39211,1.39186,1.39196,307100001.0
2006-01-04 13:35:00,1.39206,1.39229,1.39198,1.39229,325400000.0
2006-01-04 13:36:00,1.39231,1.39238,1.39212,1.39218,534400004.0
2006-01-04 13:37:00,1.39194,1.39226,1.39194,1.39214,480200001.0
2006-01-04 13:38:00,1.39214,1.39233,1.39199,1.39199,352600001.0
2006-01-04 13:39:00,1.39218,1.39228,1.39194,1.39207,261800000.0
2006-01-04 13:40:00,1.39193,1.39236,1.39191,1.39194,394900002.0
2006-01-04 13:41:00,1.39201,1.39201,1.39151,1.39151,198000000.0
2006-01-04 13:42:00,1.39147,1.39165,1.39141,1.39141,157400000.0
2006-01-04 13:43:00,1.39153,1.39153,1.39127,1.39127,134700000.0
2006-01-04 13:44:00,1.39097,1.39097,1.39058,1.39063,257800002.0
2006-01-04 13:45:00,1.3906,1.39068,1.39033,1.39044,449000002.0
2006-01-04 13:46:00,1.39047,1.39064,1.39032,1.39041,451400000.0
2006-01-04 13:47:00,1.39033,1.39048,1.39005,1.39016,549100000.0
2006-01-04 13:48:00,1.39008,1.39017,1.38988,1.38994,211900000.0
2006-01-04 13:49:00,1.39014,1.39052,1.3899,1.39052,222800000.0
2006-01-04 13:50:00,1.39044,1.39052,1.39005,1.39026,336200000.0
2006-01-04 13:51:00,1.39022,1.39029,1.39012,1.39023,250700004.0
2006-01-04 13:52:00,1.39008,1.39055,1.39008,1.39033,453400002.0
2006-01-04 13:53:00,1.39021,1.39056,1.3902,1.39039,444400000.0
2006-01-04 13:54:00,1.39038,1.39077,1.39023,1.39059,462400002.0
2006-01-04 13:55:00,1.39058,1.3908,1.39052,1.39063,284600000.0
2006-01-04 13:56:00,1.39065,1.39076,1.39049,1.39055,401800000.0
2006-01-04 13:57:00,1.3907,1.39091,1.39062,1.39091,318600001.0
2006-01-04 13:58:00,1.39077,1.39084,1.3906,1.39075,232300002.0
2006-01-04 13:59:00,1.39059,1.39119,1.39059,1.39101,411900001.0
2006-01-04 14:00:00,1.39114,1.39154,1.39114,1.39154,299300000.0
2006-01-04 14:01:00,1.39156,1.39178,1.39147,1.39173,424300003.0
2006-01-04 14:02:00,1.39184,1.39186,1.39161,1.39163,261200000.0
2006-01-04 14:03:00,1.39158,1.39192,1.39158,1.39164,447100002.0
2006-01-04 14:04:00,1.3916,1.39166,1.39138,1.39142,417300000.0
2006-01-04 14:05:00,1.39142,1.39181,1.39142,1.39162,391000001.0
2006-01-04 14:06:00,1.39174,1.39174,1.39139,1.39155,399500001.0
2006-01-04 14:07:00,1.39154,1.39154,1.39088,1.39107,308300000.0
2006-01-04 14:08:00,1.39099,1.39127,1.39064,1.39079,370800002.0
2006-01-04 14:09:00,1.39078,1.39098,1.38975,1.39016,175300001.0
2006-01-04 14:10:00,1.39014,1.39014,1.38976,1.38992,328200001.0
2006-01-04 14:11:00,1.38985,1.39001,1.38981,1.38995,108300000.0
2006-01-04 14:12:00,1.38998,1.39042,1.38998,1.39001,219400000.0
2006-01-04 14:13:00,1.39,1.39015,1.38994,1.39003,165900000.0
2006-01-04 14:14:00,1.38982,1.39018,1.38982,1.39018,226000001.0
2006-01-04 14:15:00,1.39023,1.39024,1.3899,1.39024,357300001.0
2006-01-04 14:16:00,1.39034,1.39087,1.39031,1.39039,194900000.0
2006-01-04 14:17:00,1.39047,1.39077,1.39038,1.39056,665600001.0
2006-01-04 14:18:00,1.39059,1.39078,1.3904,1.39064,317100000.0
2006-01-04 14:19:00,1.39066,1.39066,1.39028,1.39052,427600000.0
2006-01-04 14:20:00,1.39053,1.39053,1.3899,1.3899,213500000.0
2006-01-04 14:21:00,1.38987,1.39012,1.38985,1.38998,401500001.0
2006-01-04 14:22:00,1.39014,1.39027,1.3898,1.38981,587900003.0
2006-01-04 14:23:00,1.38997,1.39002,1.38981,1.38992,180300000.0
2006-01-04 14:24:00,1.38977,1.39007,1.38964,1.3899,452300000.0
2006-01-04 14:25:00,1.39002,1.39047,1.39,1.39021,500400001.0
2006-01-04 14:26:00,1.39026,1.39049,1.39005,1.39034,644400002.0
2006-01-04 14:27:00,1.39048,1.39061,1.39016,1.39046,437500001.0
2006-01-04 14:28:00,1.3904,1.3906,1.39015,1.39028,43400000.0
2006-01-04 14:29:00,1.39036,1.3907,1.39021,1.3907,44600000.0
2006-01-04 14:30:00,1.39077,1.39117,1.39059,1.39117,49000001.0
2006-01-04 14:31:00,1.39094,1.39123,1.3908,1.3908,42600000.0
2006-01-04 14:32:00,1.39106,1.39119,1.3909,1.39112,48800000.0
2006-01-04 14:33:00,1.39086,1.39113,1.39068,1.39104,37400001.0
2006-01-04 14:34:00,1.39102,1.39141,1.39086,1.39141,35200000.0
2006-01-04 14:35:00,1.39175,1.39184,1.39166,1.39173,29200000.0
2006-01-04 14:36:00,1.39177,1.39258,1.39172,1.39209,50900000.0
2006-01-04 14:37:00,1.39276,1.39317,1.39264,1.39317,46000000.0
2006-01-04 14:38:00,1.39326,1.39386,1.393,1.39386,46800001.0
2006-01-04 14:39:00,1.39373,1.39399,1.39343,1.39367,51300000.0
2006-01-04 14:40:00,1.39376,1.39395,1.39312,1.39312,32200000.0
2006-01-04 14:41:00,1.39284,1.39296,1.39251,1.39276,38200000.0
2006-01-04 14:42:00,1.39274,1.39288,1.39215,1.39215,37600000.0
2006-01-04 14:43:00,1.39289,1.39326,1.39289,1.39323,37600000.0
2006-01-04 14:44:00,1.39324,1.39337,1.39311,1.39332,61100000.0
2006-01-04 14:45:00,1.39315,1.39315,1.39248,1.39276,58600000.0
2006-01-04 14:46:00,1.3929,1.3929,1.39264,1.39268,25600000.0
2006-01-04 14:47:00,1.39275,1.39279,1.39253,1.39273,30200000.0
2006-01-04 14:48:00,1.39266,1.39311,1.39266,1.39311,37600000.0
2006-01-04 14:49:00,1.393,1.39343,1.3929,1.39295,49000000.0
2006-01-04 14:50:00,1.39274,1.39309,1.39274,1.39301,45200000.0
2006-01-04 14:51:00,1.39305,1.39313,1.3929,1.393,31300000.0
2006-01-04 14:52:00,1.39299,1.3932,1.39299,1.3932,39700000.0
2006-01-04 14:53:00,1.39317,1.3932,1.39271,1.39299,26900000.0
2006-01-04 14:54:00,1.3933,1.39349,1.39292,1.393,46600001.0
2006-01-04 14:55:00,1.39325,1.39336,1.39296,1.39303,66700000.0
2006-01-04 14:56:00,1.39324,1.39324,1.39285,1.39299,24400000.0
2006-01-04 14:57:00,1.39307,1.39311,1.393,1.39308,36200000.0
2006-01-04 14:58:00,1.3929,1.39312,1.39279,1.39279,48500000.0
2006-01-04 14:59:00,1.39284,1.39291,1.39264,1.39271,52100001.0
2006-01-04 15:00:00,1.39274,1.393,1.39259,1.39263,35000000.0
2006-01-04 15:01:00,1.39311,1.39313,1.39262,1.39262,30100000.0
2006-01-04 15:02:00,1.39248,1.393,1.39236,1.393,39700000.0
2006-01-04 15:03:00,1.393,1.39309,1.39259,1.39267,36400000.0
2006-01-04 15:04:00,1.39271,1.3929,1.39255,1.3929,40200000.0
2006-01-04 15:05:00,1.39275,1.39275,1.39254,1.39268,34900000.0
2006-01-04 15:06:00,1.3929,1.39348,1.39268,1.39348,44800000.0
2006-01-04 15:07:00,1.39363,1.39363,1.39294,1.39339,45200000.0
2006-01-04 15:08:00,1.39331,1.39349,1.39306,1.39333,48000000.0
2006-01-04 15:09:00,1.39321,1.39326,1.39309,1.39326,54400000.0
2006-01-04 15:10:00,1.3931,1.39315,1.39288,1.39288,56800000.0
2006-01-04 15:11:00,1.39293,1.39304,1.39288,1.39288,23000000.0
2006-01-04 15:12:00,1.39291,1.39319,1.39291,1.39293,30300000.0
2006-01-04 15:13:00,1.39295,1.39295,1.39269,1.39272,27800000.0
2006-01-04 15:14:00,1.39254,1.39271,1.39254,1.39256,77800000.0
2006-01-04 15:15:00,1.39261,1.39295,1.39243,1.39289,44400000.0
2006-01-04 15:16:00,1.39291,1.39302,1.39271,1.39271,29400000.0
2006-01-04 15:17:00,1.39254,1.39258,1.3923,1.39241,40800000.0
2006-01-04 15:18:00,1.39224,1.39231,1.39145,1.39183,30000000.0
2006-01-04 15:19:00,1.3917,1.3917,1.39133,1.39133,25400000.0
2006-01-04 15:20:00,1.39136,1.3917,1.39136,1.39159,30600000.0
2006-01-04 15:21:00,1.39166,1.39188,1.39157,1.39188,35800000.0
2006-01-04 15:22:00,1.39176,1.39191,1.39157,1.39181,59900000.0
2006-01-04 15:23:00,1.39194,1.39211,1.39182,1.39193,19400000.0
2006-01-04 15:24:00,1.39198,1.3921,1.39172,1.39206,52400000.0
2006-01-04 15:25:00,1.39188,1.39207,1.39168,1.39177,32600000.0
2006-01-04 15:26:00,1.39186,1.39188,1.39159,1.39188,32400000.0
2006-01-04 15:27:00,1.39194,1.39215,1.39175,1.39195,42100000.0
2006-01-04 15:28:00,1.39185,1.3919,1.39176,1.39185,53900000.0
2006-01-04 15:29:00,1.39199,1.3921,1.39157,1.39167,37300000.0
2006-01-04 15:30:00,1.39175,1.39225,1.39142,1.39225,23000000.0
2006-01-04 15:31:00,1.39216,1.39247,1.39203,1.39239,31400000.0
2006-01-04 15:32:00,1.39258,1.39271,1.39248,1.39265,57000000.0
2006-01-04 15:33:00,1.39268,1.39279,1.3923,1.39254,31600000.0
2006-01-04 15:34:00,1.39234,1.39264,1.39234,1.39242,46400001.0
2006-01-04 15:35:00,1.39261,1.39291,1.39241,1.39244,25400000.0
2006-01-04 15:36:00,1.3929,1.39303,1.3928,1.39285,44400000.0
2006-01-04 15:37:00,1.39322,1.39349,1.39312,1.39349,38000001.0
2006-01-04 15:38:00,1.39335,1.39338,1.39306,1.39338,37200000.0
2006-01-04 15:39:00,1.3934,1.39371,1.3934,1.39343,27800000.0
2006-01-04 15:40:00,1.39354,1.39415,1.39354,1.39394,25600000.0
2006-01-04 15:41:00,1.39396,1.3942,1.39376,1.39402,39800000.0
2006-01-04 15:42:00,1.39405,1.39425,1.39376,1.39402,36000000.0
2006-01-04 15:43:00,1.39408,1.39454,1.39406,1.39432,56000000.0
2006-01-04 15:44:00,1.39422,1.39437,1.39399,1.39426,31400000.0
2006-01-04 15:45:00,1.39406,1.39406,1.39356,1.39398,64000000.0
2006-01-04 15:46:00,1.39398,1.39398,1.39355,1.39366,35200000.0
2006-01-04 15:47:00,1.39343,1.39371,1.39326,1.39371,46800000.0
2006-01-04 15:48:00,1.39377,1.39385,1.39355,1.39363,22200000.0
2006-01-04 15:49:00,1.39352,1.3937,1.39345,1.39365,61300000.0
2006-01-04 15:50:00,1.39353,1.39414,1.39353,1.39412,26000000.0
2006-01-04 15:51:00,1.39395,1.39395,1.39369,1.39369,21000000.0
2006-01-04 15:52:00,1.39363,1.39378,1.39358,1.39368,39000000.0
2006-01-04 15:53:00,1.39368,1.394,1.39368,1.39385,42000000.0
2006-01-04 15:54:00,1.39401,1.39411,1.39391,1.39399,30800000.0
2006-01-04 15:55:00,1.39433,1.39439,1.3939,1.39426,34000000.0
2006-01-04 15:56:00,1.39425,1.39457,1.39384,1.39451,33000000.0
2006-01-04 15:57:00,1.39448,1.39479,1.39448,1.39461,31300000.0
2006-01-04 15:58:00,1.39495,1.39513,1.39493,1.39505,25800000.0
2006-01-04 15:59:00,1.39495,1.39495,1.39471,1.39478,30000000.0
2006-01-04 16:00:00,1.39488,1.395,1.39453,1.3948,24400000.0
2006-01-04 16:01:00,1.39462,1.3954,1.39453,1.39536,28200000.0
2006-01-04 16:02:00,1.39537,1.39537,1.39435,1.39435,40200000.0
2006-01-04 16:03:00,1.39425,1.39456,1.39411,1.39445,31800000.0
2006-01-04 16:04:00,1.3943,1.39495,1.39414,1.39494,35900000.0
2006-01-04 16:05:00,1.39523,1.39562,1.39494,1.39518,22000000.0
2006-01-04 16:06:00,1.39513,1.39536,1.39478,1.39478,36000000.0
2006-01-04 16:07:00,1.39482,1.39508,1.39447,1.39469,44800000.0
2006-01-04 16:08:00,1.39503,1.39509,1.39464,1.39479,43800000.0
2006-01-04 16:09:00,1.39488,1.39513,1.39447,1.39472,32600000.0
2006-01-04 16:10:00,1.3947,1.3947,1.39377,1.39387,41200000.0
2006-01-04 16:11:00,1.3934,1.39362,1.39311,1.39332,25200000.0
2006-01-04 16:12:00,1.39314,1.39364,1.39314,1.39343,52200000.0
2006-01-04 16:13:00,1.39332,1.39352,1.39317,1.39352,28400000.0
2006-01-04 16:14:00,1.39317,1.39415,1.39317,1.39415,44500000.0
2006-01-04 16:15:00,1.39404,1.39416,1.3933,1.3935,30400000.0
2006-01-04 16:16:00,1.39325,1.39333,1.393,1.393,53000000.0
2006-01-04 16:17:00,1.39285,1.39295,1.39234,1.39234,34900000.0
2006-01-04 16:18:00,1.39228,1.39241,1.39216,1.39216,19400000.0
2006-01-04 16:19:00,1.39217,1.39217,1.39179,1.39192,37400000.0
2006-01-04 16:20:00,1.39176,1.39176,1.39126,1.39143,52900000.0
2006-01-04 16:21:00,1.39152,1.39177,1.39146,1.39172,51000000.0
2006-01-04 16:22:00,1.3916,1.39168,1.39134,1.39158,41900000.0
2006-01-04 16:23:00,1.39147,1.39149,1.39105,1.39127,32800000.0
2006-01-04 16:24:00,1.39116,1.39152,1.39113,1.39146,30800000.0
2006-01-04 16:25:00,1.39165,1.39165,1.39117,1.39119,37600000.0
2006-01-04 16:26:00,1.39111,1.39111,1.3907,1.39082,43400001.0
2006-01-04 16:27:00,1.39086,1.39153,1.39086,1.39132,37400000.0
2006-01-04 16:28:00,1.39172,1.39201,1.39165,1.39181,65900000.0
2006-01-04 16:29:00,1.39176,1.39219,1.39163,1.39195,36100000.0
2006-01-04 16:30:00,1.39169,1.39179,1.39147,1.39169,50100000.0
2006-01-04 16:31:00,1.39169,1.39179,1.39158,1.3916,51600000.0
2006-01-04 16:32:00,1.39173,1.39173,1.39113,1.39141,42600000.0
2006-01-04 16:33:00,1.3914,1.39183,1.3914,1.39152,41000000.0
2006-01-04 16:34:00,1.39152,1.39178,1.3913,1.39159,49400000.0
2006-01-04 16:35:00,1.39182,1.39239,1.39167,1.39177,37200000.0
2006-01-04 16:36:00,1.39135,1.39165,1.39116,1.39136,36800000.0
2006-01-04 16:37:00,1.39131,1.3915,1.39108,1.39141,46100000.0
2006-01-04 16:38:00,1.3914,1.39163,1.39109,1.39124,36400000.0
2006-01-04 16:39:00,1.39131,1.39131,1.39114,1.39122,24600000.0
2006-01-04 16:40:00,1.3912,1.3912,1.39099,1.39099,26000000.0
2006-01-04 16:41:00,1.39053,1.39111,1.39053,1.39074,23200000.0
2006-01-04 16:42:00,1.3907,1.3907,1.39028,1.39028,32700000.0
2006-01-04 16:43:00,1.3904,1.39047,1.38997,1.39047,45800000.0
2006-01-04 16:44:00,1.39053,1.39084,1.39052,1.39084,45000000.0
2006-01-04 16:45:00,1.39055,1.39072,1.3904,1.39054,39800000.0
2006-01-04 16:46:00,1.39045,1.39046,1.38979,1.38979,53200001.0
2006-01-04 16:47:00,1.38995,1.3902,1.38966,1.39004,44000000.0
2006-01-04 16:48:00,1.39037,1.39062,1.39013,1.39044,37000000.0
2006-01-04 16:49:00,1.39054,1.3908,1.39052,1.3906,34800000.0
2006-01-04 16:50:00,1.39013,1.39013,1.3898,1.3898,42500000.0
2006-01-04 16:51:00,1.38992,1.39007,1.38963,1.38987,30400000.0
2006-01-04 16:52:00,1.38999,1.39022,1.38999,1.39,37800000.0
2006-01-04 16:53:00,1.39004,1.39031,1.38992,1.39031,37300000.0
2006-01-04 16:54:00,1.39032,1.39049,1.39009,1.39017,45800000.0
2006-01-04 16:55:00,1.39014,1.39057,1.38999,1.39057,28400000.0
2006-01-04 16:56:00,1.39049,1.39058,1.39038,1.39046,31300000.0
2006-01-04 16:57:00,1.39055,1.39085,1.39047,1.39074,22000000.0
2006-01-04 16:58:00,1.39077,1.39079,1.39057,1.39061,30800000.0
2006-01-04 16:59:00,1.39077,1.39157,1.39064,1.39157,30800000.0
2006-01-04 17:00:00,1.39116,1.39185,1.39116,1.39168,56400000.0
2006-01-04 17:01:00,1.39142,1.39166,1.39121,1.39159,33600000.0
2006-01-04 17:02:00,1.3915,1.39191,1.39148,1.39184,24600000.0
2006-01-04 17:03:00,1.39199,1.39219,1.39187,1.39192,35000000.0
2006-01-04 17:04:00,1.39203,1.39251,1.39203,1.39232,29900000.0
2006-01-04 17:05:00,1.392,1.3923,1.39157,1.39202,42600000.0
2006-01-04 17:06:00,1.39169,1.39197,1.39151,1.3916,31300000.0
2006-01-04 17:07:00,1.39153,1.39175,1.3915,1.39156,34400000.0
2006-01-04 17:08:00,1.39136,1.3915,1.39109,1.39132,38000000.0
2006-01-04 17:09:00,1.39118,1.39124,1.39089,1.3911,62300000.0
2006-01-04 17:10:00,1.39099,1.39119,1.39097,1.39101,31200000.0
2006-01-04 17:11:00,1.39101,1.39109,1.39094,1.39109,26600000.0
2006-01-04 17:12:00,1.3909,1.3909,1.39018,1.39026,31000000.0
2006-01-04 17:13:00,1.39015,1.39032,1.39008,1.39032,36000000.0
2006-01-04 17:14:00,1.38982,1.39013,1.38982,1.38985,59900000.0
2006-01-04 17:15:00,1.39,1.39011,1.38961,1.38985,43800000.0
2006-01-04 17:16:00,1.38978,1.3901,1.38971,1.38994,26000000.0
2006-01-04 17:17:00,1.38992,1.3901,1.38951,1.38991,37800000.0
2006-01-04 17:18:00,1.39003,1.39003,1.38964,1.39001,32800000.0
2006-01-04 17:19:00,1.38982,1.39,1.38963,1.38981,23200000.0
2006-01-04 17:20:00,1.38974,1.38974,1.38929,1.38944,25400000.0
2006-01-04 17:21:00,1.38957,1.38957,1.38886,1.38928,46600000.0
2006-01-04 17:22:00,1.38912,1.38936,1.38909,1.38928,27800000.0
2006-01-04 17:23:00,1.38904,1.38938,1.38904,1.38931,36200000.0
2006-01-04 17:24:00,1.38928,1.38934,1.3891,1.38927,24400000.0
2006-01-04 17:25:00,1.3892,1.38953,1.3892,1.38946,44600000.0
2006-01-04 17:26:00,1.38938,1.3897,1.38931,1.38956,26600000.0
2006-01-04 17:27:00,1.3895,1.38959,1.38924,1.3894,50700000.0
2006-01-04 17:28:00,1.38962,1.38962,1.3892,1.38934,34800000.0
2006-01-04 17:29:00,1.38936,1.38961,1.38906,1.38958,37000000.0
2006-01-04 17:30:00,1.38976,1.39005,1.38956,1.38999,42800000.0
2006-01-04 17:31:00,1.39003,1.39015,1.39,1.39,48100000.0
2006-01-04 17:32:00,1.38998,1.39045,1.38998,1.39018,25200000.0
2006-01-04 17:33:00,1.39055,1.39068,1.38985,1.38988,37300000.0
2006-01-04 17:34:00,1.3897,1.39018,1.3897,1.38987,38500000.0
2006-01-04 17:35:00,1.38963,1.38971,1.3894,1.38959,29000000.0
2006-01-04 17:36:00,1.38963,1.39076,1.38963,1.39063,60400000.0
2006-01-04 17:37:00,1.39079,1.3909,1.39006,1.39082,38800000.0
2006-01-04 17:38:00,1.39071,1.39109,1.39033,1.39033,73000000.0
2006-01-04 17:39:00,1.39058,1.39099,1.39058,1.39095,23800000.0
2006-01-04 17:40:00,1.39028,1.39072,1.39017,1.39019,24200000.0
2006-01-04 17:41:00,1.3898,1.39023,1.3898,1.38998,36000000.0
2006-01-04 17:42:00,1.38991,1.38999,1.38934,1.38999,31900000.0
2006-01-04 17:43:00,1.38966,1.38998,1.38943,1.38996,37200000.0
2006-01-04 17:44:00,1.38997,1.39017,1.38972,1.38972,27900000.0
2006-01-04 17:45:00,1.38944,1.38963,1.3889,1.38945,50800000.0
2006-01-04 17:46:00,1.3894,1.3897,1.38933,1.38959,59700000.0
2006-01-04 17:47:00,1.38947,1.38996,1.38947,1.38971,45600000.0
2006-01-04 17:48:00,1.38965,1.38976,1.38934,1.3897,49000001.0
2006-01-04 17:49:00,1.38981,1.38986,1.38889,1.38934,35200000.0
2006-01-04 17:50:00,1.3897,1.3897,1.38924,1.38933,44400001.0
2006-01-04 17:51:00,1.38924,1.38957,1.38914,1.38932,28000000.0
2006-01-04 17:52:00,1.38964,1.3897,1.3893,1.3894,38500000.0
2006-01-04 17:53:00,1.3894,1.38977,1.3894,1.38973,16000000.0
2006-01-04 17:54:00,1.38987,1.39043,1.38983,1.39043,50300000.0
2006-01-04 17:55:00,1.39062,1.39091,1.39021,1.39083,58000000.0
2006-01-04 17:56:00,1.39072,1.39094,1.39062,1.39062,32800000.0
2006-01-04 17:57:00,1.39043,1.39063,1.39029,1.39049,53100000.0
2006-01-04 17:58:00,1.39037,1.39037,1.38987,1.39031,40100000.0
2006-01-04 17:59:00,1.39031,1.39065,1.38983,1.39001,39200000.0
2006-01-04 18:00:00,1.39034,1.39045,1.39021,1.39045,56900001.0
2006-01-04 18:01:00,1.39083,1.39092,1.3905,1.39066,35600000.0
2006-01-04 18:02:00,1.39074,1.39094,1.39046,1.39046,53600000.0
2006-01-04 18:03:00,1.39029,1.39064,1.39019,1.39029,59000002.0
2006-01-04 18:04:00,1.39054,1.3906,1.39031,1.39031,52900000.0
2006-01-04 18:05:00,1.39048,1.39055,1.39034,1.39046,26600000.0
2006-01-04 18:06:00,1.3905,1.39088,1.39031,1.39063,62200000.0
2006-01-04 18:07:00,1.39085,1.39085,1.39054,1.39066,39200000.0
2006-01-04 18:08:00,1.39063,1.39087,1.39059,1.39076,58600000.0
2006-01-04 18:09:00,1.39078,1.3909,1.39044,1.39058,49000000.0
2006-01-04 18:10:00,1.39059,1.39079,1.39047,1.39067,30200000.0
2006-01-04 18:11:00,1.39078,1.39151,1.39062,1.3914,47500000.0
2006-01-04 18:12:00,1.39156,1.39162,1.39137,1.39157,24600000.0
2006-01-04 18:13:00,1.39166,1.39196,1.39149,1.39196,51000000.0
2006-01-04 18:14:00,1.3917,1.39233,1.3917,1.39193,25400000.0
2006-01-04 18:15:00,1.39168,1.39198,1.39153,1.39189,37400000.0
2006-01-04 18:16:00,1.3922,1.3922,1.39167,1.39167,29200000.0
2006-01-04 18:17:00,1.39183,1.39234,1.39183,1.39213,46600000.0
2006-01-04 18:18:00,1.39219,1.39219,1.39178,1.39215,34700000.0
2006-01-04 18:19:00,1.3922,1.3922,1.39203,1.39209,38900000.0
2006-01-04 18:20:00,1.39221,1.39243,1.39171,1.39171,23200000.0
2006-01-04 18:21:00,1.39181,1.39187,1.39139,1.39139,53600001.0
2006-01-04 18:22:00,1.39141,1.39164,1.39137,1.39137,18000000.0
2006-01-04 18:23:00,1.39125,1.39134,1.39106,1.39133,35600000.0
2006-01-04 18:24:00,1.39137,1.39138,1.39115,1.39129,44400000.0
2006-01-04 18:25:00,1.39138,1.39138,1.3906,1.39078,43700001.0
2006-01-04 18:26:00,1.39065,1.39068,1.3903,1.3903,30200000.0
2006-01-04 18:27:00,1.39016,1.3902,1.38984,1.39015,27800000.0
2006-01-04 18:28:00,1.38996,1.39034,1.38996,1.39017,52100000.0
2006-01-04 18:29:00,1.39022,1.39044,1.3901,1.39018,43200000.0
2006-01-04 18:30:00,1.3904,1.39042,1.39003,1.39011,18200000.0
2006-01-04 18:31:00,1.39019,1.39045,1.39014,1.39045,26600000.0
2006-01-04 18:32:00,1.39065,1.39095,1.39065,1.3909,25800000.0
2006-01-04 18:33:00,1.39096,1.39096,1.39067,1.39085,53600000.0
2006-01-04 18:34:00,1.39096,1.39137,1.39084,1.39114,25600000.0
2006-01-04 18:35:00,1.39122,1.39131,1.39095,1.3913,48800001.0
2006-01-04 18:36:00,1.39112,1.39124,1.39096,1.39096,37200000.0
2006-01-04 18:37:00,1.39096,1.39127,1.39096,1.39127,29200000.0
2006-01-04 18:38:00,1.39122,1.39167,1.39118,1.39141,29000000.0
2006-01-04 18:39:00,1.39112,1.39145,1.39112,1.39145,14800000.0
2006-01-04 18:40:00,1.39154,1.39159,1.3913,1.3913,24300000.0
2006-01-04 18:41:00,1.39125,1.39136,1.3911,1.39117,42800000.0
2006-01-04 18:42:00,1.3912,1.3912,1.39078,1.39115,47000000.0
2006-01-04 18:43:00,1.39121,1.39146,1.39099,1.39108,35200000.0
2006-01-04 18:44:00,1.39122,1.39132,1.39109,1.39113,37000000.0
2006-01-04 18:45:00,1.39121,1.39142,1.39118,1.39118,28000000.0
2006-01-04 18:46:00,1.39128,1.39145,1.39121,1.39124,29100000.0
2006-01-04 18:47:00,1.39145,1.39153,1.39131,1.39138,42400000.0
2006-01-04 18:48:00,1.39148,1.39169,1.39131,1.39151,31100000.0
2006-01-04 18:49:00,1.39137,1.39137,1.39082,1.39083,25800000.0
2006-01-04 18:50:00,1.39092,1.39107,1.39078,1.391,33000000.0
2006-01-04 18:51:00,1.39094,1.39113,1.39073,1.39102,52200000.0
2006-01-04 18:52:00,1.39085,1.39114,1.39085,1.39114,48500000.0
2006-01-04 18:53:00,1.39146,1.39163,1.39143,1.39143,29200000.0
2006-01-04 18:54:00,1.39173,1.39187,1.39163,1.39183,18200000.0
2006-01-04 18:55:00,1.39158,1.39175,1.39158,1.39171,25800000.0
2006-01-04 18:56:00,1.39138,1.39176,1.39122,1.39122,45700000.0
2006-01-04 18:57:00,1.39174,1.39174,1.39156,1.39156,20800000.0
2006-01-04 18:58:00,1.3916,1.39178,1.39152,1.39157,37200000.0
2006-01-04 18:59:00,1.39161,1.39207,1.39135,1.39201,49200001.0
2006-01-04 19:00:00,1.39191,1.39199,1.39174,1.39178,40600000.0
2006-01-04 19:01:00,1.39182,1.392,1.39169,1.39178,54800001.0
2006-01-04 19:02:00,1.39172,1.39194,1.39164,1.39194,29500000.0
2006-01-04 19:03:00,1.39193,1.39198,1.39144,1.39154,43100000.0
2006-01-04 19:04:00,1.3912,1.39125,1.39092,1.39111,50800000.0
2006-01-04 19:05:00,1.39127,1.39141,1.39108,1.3913,25800000.0
2006-01-04 19:06:00,1.39172,1.39172,1.39108,1.39121,29400000.0
2006-01-04 19:07:00,1.39123,1.39127,1.39061,1.39111,48800000.0
2006-01-04 19:08:00,1.39102,1.39146,1.39102,1.39123,46300000.0
2006-01-04 19:09:00,1.39124,1.39127,1.39105,1.39125,34400000.0
2006-01-04 19:10:00,1.39136,1.3915,1.39102,1.39102,56300000.0
2006-01-04 19:11:00,1.39135,1.39142,1.39121,1.39134,41800000.0
2006-01-04 19:12:00,1.39112,1.39147,1.39112,1.39139,37200001.0
2006-01-04 19:13:00,1.39126,1.39134,1.39105,1.39118,49600000.0
2006-01-04 19:14:00,1.39104,1.39156,1.39095,1.39156,42400000.0
2006-01-04 19:15:00,1.39134,1.39145,1.39109,1.39131,27900000.0
2006-01-04 19:16:00,1.39094,1.39123,1.39094,1.39119,24400000.0
2006-01-04 19:17:00,1.39129,1.39161,1.39129,1.39154,58500001.0
2006-01-04 19:18:00,1.39167,1.39175,1.39148,1.39175,32200000.0
2006-01-04 19:19:00,1.39192,1.39192,1.39103,1.39117,54800000.0
2006-01-04 19:20:00,1.39114,1.39127,1.39084,1.39127,46700000.0
2006-01-04 19:21:00,1.39123,1.39156,1.3911,1.39131,47400000.0
2006-01-04 19:22:00,1.39144,1.39206,1.39144,1.39191,30600000.0
2006-01-04 19:23:00,1.39205,1.39279,1.39205,1.39279,60800000.0
2006-01-04 19:24:00,1.39265,1.39265,1.39131,1.39163,42000000.0
2006-01-04 19:25:00,1.39182,1.39204,1.39157,1.39194,27200000.0
2006-01-04 19:26:00,1.39154,1.39228,1.39154,1.39214,48700000.0
2006-01-04 19:27:00,1.39214,1.39231,1.3919,1.39213,35000000.0
2006-01-04 19:28:00,1.39199,1.39209,1.39127,1.39144,52000001.0
2006-01-04 19:29:00,1.39169,1.39228,1.39145,1.39228,20800000.0
2006-01-04 19:30:00,1.39261,1.39261,1.392,1.39231,47200000.0
2006-01-04 19:31:00,1.3925,1.39259,1.39219,1.39226,41200000.0
2006-01-04 19:32:00,1.39223,1.39232,1.39168,1.39178,45500000.0
2006-01-04 19:33:00,1.3919,1.39214,1.39153,1.39156,60200001.0
2006-01-04 19:34:00,1.39147,1.39184,1.39147,1.39162,27800000.0
2006-01-04 19:35:00,1.39171,1.39195,1.3915,1.39183,56400000.0
2006-01-04 19:36:00,1.39196,1.39233,1.39196,1.39233,24500000.0
2006-01-04 19:37:00,1.39244,1.3926,1.39219,1.3922,32900000.0
2006-01-04 19:38:00,1.39232,1.39288,1.39232,1.39268,31800000.0
2006-01-04 19:39:00,1.39296,1.39296,1.39274,1.39292,21800000.0
2006-01-04 19:40:00,1.39267,1.39286,1.39231,1.39231,52200000.0
2006-01-04 19:41:00,1.39237,1.39252,1.39223,1.3924,20200000.0
2006-01-04 19:42:00,1.39238,1.39257,1.39216,1.39216,44400000.0
2006-01-04 19:43:00,1.39227,1.39227,1.39135,1.39145,27800000.0
2006-01-04 19:44:00,1.39152,1.39175,1.39137,1.39174,47000001.0
2006-01-04 19:45:00,1.39166,1.39166,1.39146,1.39151,51400001.0
2006-01-04 19:46:00,1.39153,1.39174,1.39141,1.39141,56000000.0
2006-01-04 19:47:00,1.39169,1.39206,1.39169,1.39203,39800000.0
2006-01-04 19:48:00,1.39202,1.39207,1.3919,1.39198,36600000.0
2006-01-04 19:49:00,1.39196,1.39217,1.39196,1.39203,26000000.0
2006-01-04 19:50:00,1.3923,1.3923,1.39191,1.39214,44600000.0
2006-01-04 19:51:00,1.39191,1.39232,1.39191,1.39232,57800000.0
2006-01-04 19:52:00,1.39239,1.39256,1.39187,1.39187,30400000.0
2006-01-04 19:53:00,1.39183,1.39199,1.39156,1.39159,42200000.0
2006-01-04 19:54:00,1.39151,1.39151,1.39135,1.39148,39000000.0
2006-01-04 19:55:00,1.39092,1.39108,1.3909,1.39106,21000000.0
2006-01-04 19:56:00,1.39084,1.39089,1.39038,1.39058,43100000.0
2006-01-04 19:57:00,1.3905,1.3905,1.38957,1.3898,50000000.0
2006-01-04 19:58:00,1.39005,1.39053,1.39005,1.39033,27800000.0
2006-01-04 19:59:00,1.39046,1.39075,1.39042,1.39061,56300000.0
2006-01-04 20:00:00,1.39073,1.39124,1.3906,1.39087,43200000.0
2006-01-04 20:01:00,1.39131,1.39178,1.39121,1.39153,61100000.0
2006-01-04 20:02:00,1.39148,1.3917,1.39134,1.39141,28200000.0
2006-01-04 20:03:00,1.3915,1.3915,1.39105,1.39123,39700000.0
2006-01-04 20:04:00,1.3914,1.3916,1.39101,1.39118,70000000.0
2006-01-04 20:05:00,1.3911,1.39142,1.39103,1.39127,27400000.0
2006-01-04 20:06:00,1.39145,1.39152,1.39093,1.39099,40600000.0
2006-01-04 20:07:00,1.39088,1.39152,1.39078,1.39146,20800000.0
2006-01-04 20:08:00,1.39146,1.39167,1.39125,1.39149,29800000.0
2006-01-04 20:09:00,1.39148,1.39162,1.39141,1.39153,18200000.0
2006-01-04 20:10:00,1.39116,1.39144,1.39072,1.39078,44000000.0
2006-01-04 20:11:00,1.39062,1.39062,1.39025,1.39042,21600000.0
2006-01-04 20:12:00,1.3906,1.39071,1.38987,1.39041,30600000.0
2006-01-04 20:13:00,1.39061,1.39068,1.39032,1.39068,21800000.0
2006-01-04 20:14:00,1.39075,1.39098,1.39027,1.39072,45300000.0
2006-01-04 20:15:00,1.39071,1.39109,1.39057,1.39109,32400000.0
2006-01-04 20:16:00,1.39094,1.39111,1.3906,1.3906,35200000.0
2006-01-04 20:17:00,1.39052,1.39091,1.3905,1.39089,42200000.0
2006-01-04 20:18:00,1.39098,1.39118,1.39084,1.39093,44000000.0
2006-01-04 20:19:00,1.39115,1.39124,1.39069,1.39071,44800000.0
2006-01-04 20:20:00,1.39083,1.39117,1.39083,1.39117,41200001.0
2006-01-04 20:21:00,1.39109,1.3914,1.39109,1.39131,34200000.0
2006-01-04 20:22:00,1.39148,1.39171,1.39118,1.39118,37400000.0
2006-01-04 20:23:00,1.39062,1.39072,1.38961,1.38961,55400000.0
2006-01-04 20:24:00,1.3897,1.3897,1.38925,1.38925,48400001.0
2006-01-04 20:25:00,1.38966,1.38972,1.3893,1.3893,43500000.0
2006-01-04 20:26:00,1.38932,1.38959,1.38914,1.38958,30200000.0
2006-01-04 20:27:00,1.38981,1.38991,1.38938,1.38968,48000000.0
2006-01-04 20:28:00,1.38986,1.39007,1.38947,1.38955,30800000.0
2006-01-04 20:29:00,1.38943,1.38965,1.38918,1.38957,35800000.0
2006-01-04 20:30:00,1.38971,1.38975,1.38947,1.38975,38000000.0
2006-01-04 20:31:00,1.38962,1.3897,1.38926,1.38964,51200001.0
2006-01-04 20:32:00,1.38942,1.38967,1.38915,1.38967,48800000.0
2006-01-04 20:33:00,1.38988,1.38988,1.38955,1.38983,37000000.0
2006-01-04 20:34:00,1.38968,1.38989,1.38968,1.38974,54300000.0
2006-01-04 20:35:00,1.38961,1.38984,1.38945,1.38984,31800000.0
2006-01-04 20:36:00,1.38993,1.39002,1.38959,1.38959,44400000.0
2006-01-04 20:37:00,1.38949,1.38959,1.38924,1.38944,51400000.0
2006-01-04 20:38:00,1.38963,1.38963,1.38936,1.38963,29400000.0
2006-01-04 20:39:00,1.38962,1.39007,1.38962,1.3899,47000000.0
2006-01-04 20:40:00,1.38998,1.3902,1.38998,1.39011,54400000.0
2006-01-04 20:41:00,1.39026,1.39044,1.38995,1.39044,41000000.0
2006-01-04 20:42:00,1.39047,1.39068,1.39022,1.39068,43000000.0
2006-01-04 20:43:00,1.39058,1.3906,1.39026,1.39026,38700000.0
2006-01-04 20:44:00,1.39061,1.39061,1.39003,1.3903,21600000.0
2006-01-04 20:45:00,1.39013,1.39025,1.39013,1.3902,39400000.0
2006-01-04 20:46:00,1.39023,1.3903,1.39015,1.3903,41200000.0
2006-01-04 20:47:00,1.3904,1.39089,1.39031,1.39074,42200000.0
2006-01-04 20:48:00,1.39064,1.39096,1.39064,1.39068,48700000.0
2006-01-04 20:49:00,1.39075,1.39087,1.39075,1.39087,35200000.0
2006-01-04 20:50:00,1.39101,1.39122,1.39101,1.39103,38000000.0
2006-01-04 20:51:00,1.39083,1.39132,1.39083,1.39116,39200001.0
2006-01-04 20:52:00,1.39122,1.39138,1.39121,1.39124,38700000.0
2006-01-04 20:53:00,1.39115,1.3915,1.39114,1.3915,28000000.0
2006-01-04 20:54:00,1.39113,1.39145,1.39099,1.39106,52400000.0
2006-01-04 20:55:00,1.39103,1.39107,1.39083,1.39102,28600000.0
2006-01-04 20:56:00,1.3908,1.3911,1.39076,1.3911,22600000.0
2006-01-04 20:57:00,1.39094,1.39094,1.39044,1.39048,23200000.0
2006-01-04 20:58:00,1.3906,1.39082,1.3906,1.39065,34500000.0
2006-01-04 20:59:00,1.39056,1.39071,1.39056,1.39059,55600000.0
2006-01-04 21:00:00,1.39047,1.39056,1.39018,1.39041,30800000.0
2006-01-04 21:01:00,1.39048,1.39081,1.39024,1.39024,35800000.0
2006-01-04 21:02:00,1.39067,1.39096,1.39042,1.39096,63900000.0
2006-01-04 21:03:00,1.39084,1.39099,1.39064,1.39098,32700000.0
2006-01-04 21:04:00,1.39109,1.39109,1.39094,1.39101,26600000.0
2006-01-04 21:05:00,1.39066,1.39126,1.39066,1.39114,50400000.0
2006-01-04 21:06:00,1.39117,1.39117,1.391,1.39109,80600002.0
2006-01-04 21:07:00,1.39108,1.39108,1.39086,1.39095,32000000.0
2006-01-04 21:08:00,1.39092,1.39102,1.39088,1.39102,44600000.0
2006-01-04 21:09:00,1.39107,1.39119,1.39097,1.39108,33800000.0
2006-01-04 21:10:00,1.39115,1.39125,1.391,1.39107,45900000.0
2006-01-04 21:11:00,1.39104,1.39151,1.39103,1.39116,20600000.0
2006-01-04 21:12:00,1.39126,1.39155,1.39126,1.39132,71000002.0
2006-01-04 21:13:00,1.39133,1.39145,1.39124,1.39124,59500000.0
2006-01-04 21:14:00,1.39126,1.39149,1.39112,1.39132,42200000.0
2006-01-04 21:15:00,1.39132,1.39151,1.39126,1.39129,60000000.0
2006-01-04 21:16:00,1.39092,1.3913,1.39092,1.3913,27800000.0
2006-01-04 21:17:00,1.39124,1.39124,1.3903,1.3903,39000000.0
2006-01-04 21:18:00,1.39086,1.39086,1.39034,1.3907,47000001.0
2006-01-04 21:19:00,1.39071,1.39071,1.39044,1.39049,25500000.0
2006-01-04 21:20:00,1.39048,1.39064,1.39039,1.39048,32200000.0
2006-01-04 21:21:00,1.39061,1.39093,1.39061,1.39068,30400000.0
2006-01-04 21:22:00,1.39032,1.39077,1.39032,1.39066,45400000.0
2006-01-04 21:23:00,1.39065,1.39077,1.39027,1.39027,47800000.0
2006-01-04 21:24:00,1.39067,1.39075,1.39042,1.39042,39600000.0
2006-01-04 21:25:00,1.39036,1.39062,1.39018,1.39018,41800000.0
2006-01-04 21:26:00,1.39053,1.39078,1.3905,1.39057,24600000.0
2006-01-04 21:27:00,1.39064,1.39069,1.39057,1.39057,42800000.0
2006-01-04 21:28:00,1.39056,1.39072,1.39056,1.39068,14800000.0
2006-01-04 21:29:00,1.39077,1.39078,1.39063,1.39074,46600000.0
2006-01-04 21:30:00,1.39079,1.39091,1.39064,1.39079,28000000.0
2006-01-04 21:31:00,1.39088,1.39101,1.39079,1.39095,42200000.0
2006-01-04 21:32:00,1.39106,1.39107,1.39085,1.39089,39000000.0
2006-01-04 21:33:00,1.39093,1.39105,1.39077,1.3909,33200000.0
2006-01-04 21:34:00,1.39097,1.39104,1.39092,1.39104,57900000.0
2006-01-04 21:35:00,1.39105,1.39118,1.39076,1.39118,34100000.0
2006-01-04 21:36:00,1.39123,1.39123,1.39083,1.39115,34700000.0
2006-01-04 21:37:00,1.39114,1.39114,1.39094,1.39107,25200000.0
2006-01-04 21:38:00,1.39116,1.39119,1.39102,1.39119,30000000.0
2006-01-04 21:39:00,1.3911,1.39145,1.3911,1.39132,37500000.0
2006-01-04 21:40:00,1.39113,1.39136,1.39113,1.39136,25800000.0
2006-01-04 21:41:00,1.39135,1.39151,1.39127,1.39143,34400000.0
2006-01-04 21:42:00,1.39146,1.3916,1.39129,1.39129,23600000.0
2006-01-04 21:43:00,1.39153,1.39167,1.39146,1.39165,34600001.0
2006-01-04 21:44:00,1.3913,1.39136,1.39111,1.39116,34100000.0
2006-01-04 21:45:00,1.3911,1.39123,1.3911,1.39118,15000000.0
2006-01-04 21:46:00,1.39123,1.39135,1.39102,1.39102,43800000.0
2006-01-04 21:47:00,1.39092,1.39122,1.39092,1.39101,20600000.0
2006-01-04 21:48:00,1.39112,1.39112,1.39059,1.39069,61800000.0
2006-01-04 21:49:00,1.39072,1.39085,1.39068,1.39085,32600000.0
2006-01-04 21:50:00,1.39078,1.39078,1.39038,1.3904,52800001.0
2006-01-04 21:51:00,1.39009,1.39037,1.39009,1.39018,43800001.0
2006-01-04 21:52:00,1.39001,1.39013,1.38994,1.39012,50700000.0
2006-01-04 21:53:00,1.38993,1.39002,1.38963,1.38963,29200000.0
2006-01-04 21:54:00,1.38945,1.38991,1.38945,1.38987,49400000.0
2006-01-04 21:55:00,1.39014,1.39026,1.39003,1.39016,51700000.0
2006-01-04 21:56:00,1.3901,1.39023,1.38992,1.38992,43000000.0
2006-01-04 21:57:00,1.38992,1.3901,1.38961,1.38994,51800000.0
2006-01-04 21:58:00,1.39002,1.39017,1.3899,1.38999,43400001.0
2006-01-04 21:59:00,1.39016,1.39034,1.38991,1.38995,45900000.0
2006-01-04 22:00:00,1.39006,1.39033,1.38986,1.38986,52300000.0
2006-01-04 22:01:00,1.38971,1.39007,1.38971,1.38991,39900000.0
2006-01-04 22:02:00,1.3899,1.3901,1.38979,1.38979,32400000.0
2006-01-04 22:03:00,1.38999,1.39012,1.3898,1.39012,24400000.0
2006-01-04 22:04:00,1.39025,1.39036,1.39001,1.39001,39000000.0
2006-01-04 22:05:00,1.39014,1.39018,1.38989,1.39007,42800000.0
2006-01-04 22:06:00,1.39003,1.39006,1.38961,1.38991,29400000.0
2006-01-04 22:07:00,1.38984,1.39004,1.3898,1.38985,23000000.0
2006-01-04 22:08:00,1.38976,1.39023,1.38976,1.39009,40000000.0
2006-01-04 22:09:00,1.38988,1.39001,1.38958,1.38985,32200000.0
2006-01-04 22:10:00,1.39002,1.39019,1.3899,1.39002,40000000.0
2006-01-04 22:11:00,1.38992,1.39001,1.38973,1.38974,28200000.0
2006-01-04 22:12:00,1.38971,1.3902,1.38971,1.39002,42000000.0
2006-01-04 22:13:00,1.39004,1.39016,1.38992,1.38993,25600000.0
2006-01-04 22:14:00,1.38976,1.38999,1.38976,1.3898,60100000.0
2006-01-04 22:15:00,1.38991,1.39004,1.3898,1.38984,37600000.0
2006-01-04 22:16:00,1.38975,1.38988,1.38893,1.38893,33200000.0
2006-01-04 22:17:00,1.38915,1.38937,1.38906,1.38925,25600000.0
2006-01-04 22:18:00,1.38945,1.38945,1.38928,1.38936,37000000.0
2006-01-04 22:19:00,1.38931,1.38953,1.38931,1.38944,29300000.0
2006-01-04 22:20:00,1.38957,1.38966,1.38934,1.38946,51600000.0
2006-01-04 22:21:00,1.38929,1.38958,1.3891,1.38937,27600000.0
2006-01-04 22:22:00,1.38938,1.38948,1.3892,1.38923,58000000.0
2006-01-04 22:23:00,1.38939,1.3895,1.38938,1.3894,32200000.0
2006-01-04 22:24:00,1.38968,1.38974,1.38946,1.38963,32800000.0
2006-01-04 22:25:00,1.38953,1.38959,1.38939,1.38953,44200000.0
2006-01-04 22:26:00,1.38931,1.38953,1.3893,1.38953,23200000.0
2006-01-04 22:27:00,1.38952,1.38979,1.38939,1.3897,42600000.0
2006-01-04 22:28:00,1.38957,1.38985,1.38948,1.38967,43400000.0
2006-01-04 22:29:00,1.38972,1.38972,1.38947,1.38958,21800000.0
2006-01-04 22:30:00,1.38957,1.38967,1.38941,1.38941,34000000.0
2006-01-04 22:31:00,1.38954,1.38971,1.3889,1.38967,56800000.0
2006-01-04 22:32:00,1.38967,1.38975,1.38953,1.38953,45000000.0
2006-01-04 22:33:00,1.38947,1.38973,1.38947,1.38952,58800000.0
2006-01-04 22:34:00,1.38946,1.38957,1.38922,1.38934,40600000.0
2006-01-04 22:35:00,1.38946,1.38948,1.38931,1.38931,45000000.0
2006-01-04 22:36:00,1.3894,1.3894,1.38872,1.38872,45900000.0
2006-01-04 22:37:00,1.38931,1.38943,1.38923,1.38943,71000000.0
2006-01-04 22:38:00,1.38942,1.38984,1.38942,1.38984,40600000.0
2006-01-04 22:39:00,1.3898,1.38994,1.38964,1.38964,33500000.0
2006-01-04 22:40:00,1.38983,1.38983,1.3894,1.3894,42600000.0
2006-01-04 22:41:00,1.39009,1.39009,1.38976,1.38991,24000000.0
2006-01-04 22:42:00,1.38984,1.38984,1.38957,1.38984,41200000.0
2006-01-04 22:43:00,1.38984,1.38984,1.3893,1.38956,32900000.0
2006-01-04 22:44:00,1.38945,1.3897,1.38945,1.3897,40600000.0
2006-01-04 22:45:00,1.3896,1.38972,1.3895,1.38972,37800000.0
2006-01-04 22:46:00,1.38972,1.38972,1.38949,1.38949,25600000.0
2006-01-04 22:47:00,1.38956,1.38962,1.3894,1.38951,29400000.0
2006-01-04 22:48:00,1.38933,1.38968,1.38933,1.38967,37400000.0
2006-01-04 22:49:00,1.38963,1.3898,1.3894,1.38965,25400000.0
2006-01-04 22:50:00,1.38967,1.38969,1.38933,1.38933,35400000.0
2006-01-04 22:51:00,1.38962,1.38972,1.38944,1.38963,35900000.0
2006-01-04 22:52:00,1.38965,1.38965,1.38944,1.38953,40400000.0
2006-01-04 22:53:00,1.38974,1.39013,1.38955,1.39013,44000000.0
2006-01-04 22:54:00,1.39015,1.39015,1.38993,1.38995,32000000.0
2006-01-04 22:55:00,1.39015,1.39015,1.38995,1.38995,20200000.0
2006-01-04 22:56:00,1.39003,1.3902,1.38993,1.3902,23400000.0
2006-01-04 22:57:00,1.39009,1.39009,1.38966,1.38966,79500002.0
2006-01-04 22:58:00,1.38995,1.38997,1.38986,1.38986,19600000.0
2006-01-04 22:59:00,1.39004,1.39013,1.38988,1.39013,44000000.0
2006-01-04 23:00:00,1.39016,1.39028,1.39001,1.39001,30700000.0
2006-01-04 23:01:00,1.39016,1.39045,1.39005,1.39043,32700000.0
2006-01-04 23:02:00,1.39015,1.39035,1.3901,1.39035,49400000.0
2006-01-04 23:03:00,1.3906,1.39072,1.39036,1.39036,32600000.0
2006-01-04 23:04:00,1.39043,1.39068,1.39032,1.39068,31000000.0
2006-01-04 23:05:00,1.39074,1.3912,1.39074,1.3912,44300000.0
2006-01-04 23:06:00,1.39125,1.39125,1.39063,1.39094,45400000.0
2006-01-04 23:07:00,1.39071,1.39097,1.39071,1.39089,37300000.0
2006-01-04 23:08:00,1.39091,1.39101,1.39066,1.39071,30200000.0
2006-01-04 23:09:00,1.39047,1.39069,1.39045,1.39054,43400000.0
2006-01-04 23:10:00,1.39049,1.39081,1.39037,1.39062,59000000.0
2006-01-04 23:11:00,1.39069,1.39069,1.39054,1.39062,54800000.0
2006-01-04 23:12:00,1.39071,1.39074,1.39056,1.39069,35400000.0
2006-01-04 23:13:00,1.39002,1.39087,1.39002,1.39073,40500000.0
2006-01-04 23:14:00,1.39087,1.39098,1.3908,1.39098,27600000.0
2006-01-04 23:15:00,1.39098,1.39115,1.39042,1.39105,45600000.0
2006-01-04 23:16:00,1.3911,1.3911,1.39087,1.39096,41000001.0
2006-01-04 23:17:00,1.39108,1.3912,1.39103,1.39106,57900000.0
2006-01-04 23:18:00,1.39113,1.39113,1.39043,1.39082,56200000.0
2006-01-04 23:19:00,1.39085,1.39103,1.39076,1.39086,56600000.0
2006-01-04 23:20:00,1.39097,1.39097,1.39049,1.39082,45500000.0
2006-01-04 23:21:00,1.39085,1.39085,1.3905,1.3905,34800000.0
2006-01-04 23:22:00,1.3906,1.39079,1.39037,1.39079,21800000.0
2006-01-04 23:23:00,1.39073,1.39089,1.39073,1.39084,23400000.0
2006-01-04 23:24:00,1.39072,1.39084,1.39061,1.39061,42200000.0
2006-01-04 23:25:00,1.39072,1.39087,1.39064,1.39064,33200000.0
2006-01-04 23:26:00,1.39076,1.39077,1.39056,1.39072,38000000.0
2006-01-04 23:27:00,1.39054,1.39067,1.39042,1.39042,59300001.0
2006-01-04 23:28:00,1.39018,1.39034,1.3899,1.39,47900000.0
2006-01-04 23:29:00,1.3902,1.39038,1.39002,1.39002,48800000.0
2006-01-04 23:30:00,1.38979,1.38997,1.38958,1.38964,38700000.0
2006-01-04 23:31:00,1.38964,1.38973,1.38926,1.38973,31000000.0
2006-01-04 23:32:00,1.38954,1.38979,1.38954,1.38964,49400001.0
2006-01-04 23:33:00,1.38954,1.39019,1.38954,1.39014,30200000.0
2006-01-04 23:34:00,1.39009,1.39031,1.38994,1.39002,56500000.0
2006-01-04 23:35:00,1.39022,1.39022,1.38998,1.39001,20600000.0
2006-01-04 23:36:00,1.39004,1.39004,1.38986,1.38986,43600001.0
2006-01-04 23:37:00,1.38992,1.39022,1.38992,1.39022,28200000.0
2006-01-04 23:38:00,1.3902,1.39034,1.3901,1.39022,46000000.0
2006-01-04 23:39:00,1.39005,1.39005,1.38987,1.38987,52000000.0
2006-01-04 23:40:00,1.39,1.39,1.38969,1.38969,33200000.0
2006-01-04 23:41:00,1.39004,1.39055,1.38993,1.38993,49200000.0
2006-01-04 23:42:00,1.39032,1.39032,1.39001,1.39019,25600000.0
2006-01-04 23:43:00,1.3903,1.39043,1.38981,1.39043,36600000.0
2006-01-04 23:44:00,1.39055,1.39074,1.39034,1.39072,34800000.0
2006-01-04 23:45:00,1.39065,1.39095,1.39044,1.39065,32400000.0
2006-01-04 23:46:00,1.39079,1.39079,1.39054,1.39062,36100000.0
2006-01-04 23:47:00,1.39069,1.39077,1.3905,1.39073,36400000.0
2006-01-04 23:48:00,1.3907,1.3907,1.39014,1.39035,46900000.0
2006-01-04 23:49:00,1.39035,1.39042,1.38991,1.38991,28200000.0
2006-01-04 23:50:00,1.38991,1.39013,1.38975,1.39012,33000000.0
2006-01-04 23:51:00,1.39033,1.39033,1.38999,1.39014,38400000.0
2006-01-04 23:52:00,1.39007,1.39044,1.38996,1.39042,37400001.0
2006-01-04 23:53:00,1.39065,1.39065,1.39038,1.39042,82500000.0
2006-01-04 23:54:00,1.39054,1.39093,1.39,1.39,17600000.0
2006-01-04 23:55:00,1.39032,1.39053,1.39032,1.39043,51400000.0
2006-01-04 23:56:00,1.39048,1.39055,1.39029,1.39038,34800000.0
2006-01-04 23:57:00,1.39041,1.39049,1.39036,1.39049,22000000.0
2006-01-04 23:58:00,1.39039,1.3904,1.39003,1.39026,33000001.0
2006-01-04 23:59:00,1.39016,1.39018,1.38988,1.38994,39400000.0
2006-01-05 00:00:00,1.3901,1.39025,1.38998,1.3901,61000001.0
2006-01-05 00:01:00,1.39,1.3901,1.39,1.3901,22000000.0
2006-01-05 00:02:00,1.39,1.3903,1.3898,1.3898,22000000.0
2006-01-05 00:03:00,1.39,1.39,1.3896,1.3897,22000000.0
2006-01-05 00:04:00,1.3895,1.3895,1.3895,1.3895,22000000.0
2006-01-05 00:05:00,1.3897,1.3898,1.3895,1.3895,22000000.0
2006-01-05 00:06:00,1.3897,1.3897,1.3895,1.3895,22000000.0
2006-01-05 00:07:00,1.3897,1.3901,1.3897,1.3901,22000000.0
2006-01-05 00:08:00,1.3903,1.3904,1.3901,1.3904,22000000.0
2006-01-05 00:09:00,1.3905,1.3905,1.3904,1.3905,22000000.0
2006-01-05 00:10:00,1.3904,1.3905,1.3904,1.3905,22000000.0
2006-01-05 00:11:00,1.3906,1.3906,1.3903,1.3904,22000000.0
2006-01-05 00:12:00,1.3903,1.3903,1.3903,1.3903,22000000.0
2006-01-05 00:13:00,1.3901,1.3903,1.3901,1.3901,22000000.0
2006-01-05 00:14:00,1.39,1.39,1.3898,1.39,22000000.0
2006-01-05 00:15:00,1.3898,1.3898,1.3898,1.3898,22000000.0
2006-01-05 00:16:00,1.3897,1.3897,1.3896,1.3896,22000000.0
2006-01-05 00:17:00,1.3897,1.3898,1.3893,1.3898,22000000.0
2006-01-05 00:18:00,1.3897,1.3898,1.3897,1.3898,22000000.0
2006-01-05 00:20:00,1.39,1.39,1.3898,1.3898,22000000.0
2006-01-05 00:21:00,1.3896,1.3896,1.3896,1.3896,22000000.0
2006-01-05 00:22:00,1.3893,1.3896,1.3893,1.3896,22000000.0
2006-01-05 00:23:00,1.3893,1.3896,1.3893,1.3895,22000000.0
2006-01-05 00:24:00,1.3896,1.3896,1.3895,1.3895,22000000.0
2006-01-05 00:25:00,1.3893,1.3898,1.3893,1.3898,22000000.0
2006-01-05 00:26:00,1.39003,1.39003,1.3897,1.3897,22000000.0
2006-01-05 00:27:00,1.38976,1.38981,1.3897,1.38977,34400000.0
2006-01-05 00:28:00,1.38989,1.38997,1.38967,1.3898,52000000.0
2006-01-05 00:29:00,1.38977,1.38987,1.38965,1.38972,40000000.0
2006-01-05 00:30:00,1.38951,1.38982,1.38951,1.38967,37800000.0
2006-01-05 00:31:00,1.38978,1.38984,1.38968,1.38968,28500000.0
2006-01-05 00:32:00,1.38955,1.38983,1.38955,1.3896,25000000.0
2006-01-05 00:33:00,1.38989,1.38989,1.38962,1.38987,34200000.0
2006-01-05 00:34:00,1.38988,1.39003,1.38975,1.38975,25800000.0
2006-01-05 00:35:00,1.39011,1.39014,1.38993,1.39014,38000000.0
2006-01-05 00:36:00,1.39008,1.39008,1.38989,1.38993,28000000.0
2006-01-05 00:37:00,1.38999,1.38999,1.38965,1.38965,21400000.0
2006-01-05 00:38:00,1.38971,1.38986,1.38968,1.38973,30600000.0
2006-01-05 00:39:00,1.38982,1.38995,1.38962,1.38974,46800000.0
2006-01-05 00:40:00,1.38977,1.38988,1.38968,1.38979,28200000.0
2006-01-05 00:41:00,1.38964,1.38964,1.38929,1.38949,25800000.0
2006-01-05 00:42:00,1.38953,1.38977,1.38953,1.38977,29400000.0
2006-01-05 00:43:00,1.38932,1.38964,1.3891,1.38964,28200000.0
2006-01-05 00:44:00,1.38961,1.38961,1.38945,1.38948,36900000.0
2006-01-05 00:45:00,1.38949,1.3895,1.3893,1.38937,67200001.0
2006-01-05 00:46:00,1.3895,1.38963,1.38944,1.38954,45700000.0
2006-01-05 00:47:00,1.38943,1.38945,1.38927,1.3894,40000000.0
2006-01-05 00:48:00,1.38906,1.38944,1.38906,1.38926,38500000.0
2006-01-05 00:49:00,1.3893,1.38932,1.38904,1.38928,37400000.0
2006-01-05 00:50:00,1.38918,1.38937,1.38908,1.38937,24200000.0
2006-01-05 00:51:00,1.38933,1.38937,1.38911,1.38937,49400000.0
2006-01-05 00:52:00,1.38926,1.38942,1.3892,1.38936,53800000.0
2006-01-05 00:53:00,1.38918,1.38941,1.38916,1.38941,35200000.0
2006-01-05 00:54:00,1.38908,1.38954,1.38908,1.38927,28200000.0
2006-01-05 00:55:00,1.38921,1.38926,1.38886,1.38912,40900000.0
2006-01-05 00:56:00,1.38888,1.38889,1.38864,1.38877,43400000.0
2006-01-05 00:57:00,1.38889,1.38893,1.3887,1.3887,26000000.0
2006-01-05 00:58:00,1.38895,1.38895,1.38873,1.38882,34900000.0
2006-01-05 00:59:00,1.38895,1.38895,1.3888,1.38895,30400000.0
2006-01-05 01:00:00,1.3889,1.38897,1.38875,1.3888,19800000.0
2006-01-05 01:01:00,1.38888,1.38916,1.38885,1.38907,24200000.0
2006-01-05 01:02:00,1.38926,1.38961,1.38901,1.38901,37800000.0
2006-01-05 01:03:00,1.3893,1.3893,1.38885,1.38899,43800000.0
2006-01-05 01:04:00,1.38901,1.38917,1.38901,1.38908,32800000.0
2006-01-05 01:05:00,1.38918,1.38927,1.38911,1.38911,37600000.0
2006-01-05 01:06:00,1.38947,1.38953,1.38929,1.38953,35400000.0
2006-01-05 01:07:00,1.3896,1.38993,1.3896,1.3897,40000000.0
2006-01-05 01:08:00,1.39014,1.39046,1.39003,1.39003,28200000.0
2006-01-05 01:09:00,1.39042,1.39052,1.39031,1.39043,31700000.0
2006-01-05 01:10:00,1.3903,1.39038,1.39,1.39023,38000000.0
2006-01-05 01:11:00,1.3901,1.39031,1.39007,1.39031,31600001.0
2006-01-05 01:12:00,1.3901,1.39027,1.38984,1.3901,31700000.0
2006-01-05 01:13:00,1.39019,1.39031,1.38997,1.39031,39400000.0
2006-01-05 01:14:00,1.39007,1.39021,1.38987,1.39001,35400000.0
2006-01-05 01:15:00,1.39,1.39,1.38969,1.38983,27000000.0
2006-01-05 01:16:00,1.38963,1.3898,1.38953,1.38968,40500000.0
2006-01-05 01:17:00,1.38977,1.38977,1.3895,1.38973,38800000.0
2006-01-05 01:18:00,1.38976,1.3898,1.3894,1.3898,31500000.0
2006-01-05 01:19:00,1.38975,1.38991,1.3897,1.3898,44800000.0
2006-01-05 01:20:00,1.38992,1.38997,1.38945,1.38992,50500000.0
2006-01-05 01:21:00,1.3896,1.38962,1.38938,1.38943,41300000.0
2006-01-05 01:22:00,1.3895,1.3896,1.38932,1.38951,36200000.0
2006-01-05 01:23:00,1.38932,1.38948,1.38903,1.38903,32600000.0
2006-01-05 01:24:00,1.38937,1.38949,1.38929,1.38949,42000000.0
2006-01-05 01:25:00,1.38945,1.38957,1.3891,1.38944,57100000.0
2006-01-05 01:26:00,1.38964,1.38987,1.38956,1.38978,22000000.0
2006-01-05 01:27:00,1.38981,1.39035,1.38981,1.39035,28400000.0
2006-01-05 01:28:00,1.39019,1.39027,1.38994,1.39027,51600001.0
2006-01-05 01:29:00,1.39039,1.39041,1.3903,1.39034,31200000.0
2006-01-05 01:30:00,1.3904,1.3904,1.38984,1.3902,38800000.0
2006-01-05 01:31:00,1.39024,1.3904,1.39017,1.39039,41100000.0
2006-01-05 01:32:00,1.39028,1.39038,1.39009,1.39015,23400000.0
2006-01-05 01:33:00,1.39018,1.39021,1.38996,1.39021,31600000.0
2006-01-05 01:34:00,1.39014,1.39035,1.3897,1.39016,42400000.0
2006-01-05 01:35:00,1.39015,1.39031,1.38997,1.38997,37400000.0
2006-01-05 01:36:00,1.39027,1.39047,1.39027,1.39032,45200000.0
2006-01-05 01:37:00,1.39035,1.3907,1.39008,1.39058,51800000.0
2006-01-05 01:38:00,1.39043,1.39056,1.39029,1.39029,34100000.0
2006-01-05 01:39:00,1.39038,1.3905,1.39006,1.39041,44400000.0
2006-01-05 01:40:00,1.39044,1.39063,1.39041,1.39059,39200000.0
2006-01-05 01:41:00,1.39065,1.39105,1.39062,1.39086,38000000.0
2006-01-05 01:42:00,1.39116,1.39143,1.39114,1.3913,42600001.0
2006-01-05 01:43:00,1.39137,1.39158,1.39101,1.3915,35000001.0
2006-01-05 01:44:00,1.39159,1.39159,1.39113,1.39132,30400000.0
2006-01-05 01:45:00,1.39126,1.39136,1.39116,1.39123,49600000.0
2006-01-05 01:46:00,1.39109,1.39123,1.39079,1.39088,33000000.0
2006-01-05 01:47:00,1.39089,1.39119,1.39089,1.3909,24400000.0
2006-01-05 01:48:00,1.39106,1.39129,1.39086,1.39086,45500000.0
2006-01-05 01:49:00,1.39123,1.39133,1.39072,1.39113,25800000.0
2006-01-05 01:50:00,1.39105,1.39122,1.39072,1.39122,19200000.0
2006-01-05 01:51:00,1.39131,1.39137,1.39124,1.39126,29300000.0
2006-01-05 01:52:00,1.39148,1.39157,1.39132,1.39132,39700000.0
2006-01-05 01:53:00,1.39143,1.39143,1.3913,1.39131,49600000.0
2006-01-05 01:54:00,1.3913,1.39139,1.39127,1.39132,23200000.0
2006-01-05 01:55:00,1.39122,1.39132,1.39104,1.39104,36000000.0
2006-01-05 01:56:00,1.39128,1.39145,1.39115,1.39118,52200000.0
2006-01-05 01:57:00,1.39121,1.39134,1.39114,1.39124,49900000.0
2006-01-05 01:58:00,1.39119,1.39129,1.39089,1.39096,33800000.0
2006-01-05 01:59:00,1.39115,1.3912,1.39104,1.39105,52200000.0
2006-01-05 02:00:00,1.39102,1.39125,1.39091,1.39095,31100000.0
2006-01-05 02:01:00,1.39081,1.39083,1.39068,1.39076,74000000.0
2006-01-05 02:02:00,1.39077,1.39131,1.39077,1.39097,71400000.0
2006-01-05 02:03:00,1.39119,1.39134,1.39114,1.39128,91600001.0
2006-01-05 02:04:00,1.39125,1.39142,1.39125,1.39127,75100000.0
2006-01-05 02:05:00,1.39142,1.39161,1.39137,1.39157,59000000.0
2006-01-05 02:06:00,1.39169,1.39193,1.39152,1.39187,102600001.0
2006-01-05 02:07:00,1.3919,1.39205,1.39157,1.39186,201600001.0
2006-01-05 02:08:00,1.39176,1.39176,1.39141,1.39147,51500000.0
2006-01-05 02:09:00,1.3913,1.39162,1.39117,1.3916,183900001.0
2006-01-05 02:10:00,1.39142,1.3918,1.39128,1.39134,153400000.0
2006-01-05 02:11:00,1.39148,1.39179,1.39148,1.39179,35200000.0
2006-01-05 02:12:00,1.39168,1.39168,1.39136,1.39146,53600000.0
2006-01-05 02:13:00,1.39149,1.39153,1.39148,1.39148,56200000.0
2006-01-05 02:14:00,1.39132,1.39132,1.39087,1.39104,151800000.0
2006-01-05 02:15:00,1.39089,1.39107,1.39081,1.391,222700001.0
2006-01-05 02:16:00,1.39128,1.39136,1.39111,1.39131,36800000.0
2006-01-05 02:17:00,1.39107,1.39169,1.39086,1.39114,195000000.0
2006-01-05 02:18:00,1.39119,1.3914,1.39074,1.39118,40000000.0
2006-01-05 02:19:00,1.39131,1.39143,1.3911,1.39115,40600000.0
2006-01-05 02:20:00,1.39113,1.39142,1.39107,1.39142,50900000.0
2006-01-05 02:21:00,1.39127,1.39173,1.3912,1.39173,46200000.0
2006-01-05 02:22:00,1.39126,1.39139,1.39117,1.39139,36500000.0
2006-01-05 02:23:00,1.39155,1.39159,1.39132,1.39132,47000000.0
2006-01-05 02:24:00,1.39126,1.39144,1.39107,1.39123,46000000.0
2006-01-05 02:25:00,1.39107,1.39107,1.39063,1.39073,113800000.0
2006-01-05 02:26:00,1.39055,1.391,1.39035,1.391,96200001.0
2006-01-05 02:27:00,1.39102,1.39103,1.39078,1.39084,44000000.0
2006-01-05 02:28:00,1.39088,1.39088,1.39078,1.39078,65000002.0
2006-01-05 02:29:00,1.39098,1.39098,1.3907,1.39093,56700000.0
2006-01-05 02:30:00,1.3911,1.3911,1.39088,1.39101,24600000.0
2006-01-05 02:31:00,1.39077,1.39085,1.39063,1.39064,72000001.0
2006-01-05 02:32:00,1.39086,1.39111,1.39075,1.39108,25400000.0
2006-01-05 02:33:00,1.39083,1.39097,1.39069,1.39097,224000001.0
2006-01-05 02:34:00,1.39131,1.39131,1.39083,1.3911,44700000.0
2006-01-05 02:35:00,1.39109,1.39109,1.39043,1.39047,95000000.0
2006-01-05 02:36:00,1.39076,1.3911,1.39074,1.3911,15400000.0
2006-01-05 02:37:00,1.39083,1.39083,1.39059,1.39059,91800000.0
2006-01-05 02:38:00,1.39049,1.3906,1.39025,1.39027,30000000.0
2006-01-05 02:39:00,1.39027,1.39027,1.3901,1.39022,28200000.0
2006-01-05 02:40:00,1.3904,1.39064,1.3904,1.39061,39400000.0
2006-01-05 02:41:00,1.39066,1.39118,1.39066,1.39113,33600000.0
2006-01-05 02:42:00,1.39126,1.39126,1.39113,1.39121,35000000.0
2006-01-05 02:43:00,1.39123,1.39125,1.39116,1.39124,36400000.0
2006-01-05 02:44:00,1.39109,1.39125,1.39099,1.39103,27200000.0
2006-01-05 02:45:00,1.3907,1.39092,1.39068,1.39076,34200000.0
2006-01-05 02:46:00,1.39045,1.39047,1.39023,1.39025,173700001.0
2006-01-05 02:47:00,1.39041,1.39055,1.38998,1.39026,203300000.0
2006-01-05 02:48:00,1.38991,1.39012,1.3898,1.38985,102600000.0
2006-01-05 02:49:00,1.38966,1.38973,1.38928,1.3894,84300000.0
2006-01-05 02:50:00,1.38972,1.39015,1.38948,1.39015,104000000.0
2006-01-05 02:51:00,1.38988,1.39003,1.38975,1.38999,76100000.0
2006-01-05 02:52:00,1.39026,1.39052,1.39006,1.39049,33900000.0
2006-01-05 02:53:00,1.39042,1.39042,1.39002,1.39029,25600000.0
2006-01-05 02:54:00,1.39031,1.39093,1.39,1.39,56600000.0
2006-01-05 02:55:00,1.39025,1.39043,1.38999,1.39024,32800000.0
2006-01-05 02:56:00,1.39012,1.39014,1.38989,1.38989,74300000.0
2006-01-05 02:57:00,1.38977,1.38977,1.38959,1.38959,53900000.0
2006-01-05 02:58:00,1.38952,1.38971,1.38948,1.38948,68600000.0
2006-01-05 02:59:00,1.38944,1.38982,1.38944,1.38972,54400000.0
2006-01-05 03:00:00,1.38981,1.38997,1.38945,1.38945,135300000.0
2006-01-05 03:01:00,1.38936,1.38936,1.38917,1.38917,45200000.0
2006-01-05 03:02:00,1.389,1.38904,1.3888,1.3888,52300000.0
2006-01-05 03:03:00,1.38885,1.38898,1.38885,1.38897,82600001.0
2006-01-05 03:04:00,1.3888,1.38912,1.38864,1.38874,40000000.0
2006-01-05 03:05:00,1.38863,1.38879,1.38829,1.38879,57400001.0
2006-01-05 03:06:00,1.38874,1.38874,1.38844,1.38854,75200000.0
2006-01-05 03:07:00,1.38814,1.38835,1.38777,1.38831,86600000.0
2006-01-05 03:08:00,1.38852,1.38868,1.38804,1.38816,70000000.0
2006-01-05 03:09:00,1.38839,1.38839,1.38764,1.38805,51700000.0
2006-01-05 03:10:00,1.38755,1.38802,1.38755,1.38802,32300000.0
2006-01-05 03:11:00,1.38794,1.38797,1.38779,1.38779,47600000.0
2006-01-05 03:12:00,1.3878,1.3878,1.38723,1.38749,51200001.0
2006-01-05 03:13:00,1.38705,1.3874,1.38705,1.38735,40600000.0
2006-01-05 03:14:00,1.38726,1.38759,1.38709,1.38759,33800000.0
2006-01-05 03:15:00,1.38751,1.38801,1.38751,1.38785,44800000.0
2006-01-05 03:16:00,1.38782,1.38799,1.38755,1.38795,38400000.0
2006-01-05 03:17:00,1.38788,1.38812,1.38725,1.38812,40800000.0
2006-01-05 03:18:00,1.38808,1.38808,1.38769,1.388,37800000.0
2006-01-05 03:19:00,1.38795,1.38807,1.38776,1.38807,25600000.0
2006-01-05 03:20:00,1.38757,1.38798,1.38748,1.38798,53800000.0
2006-01-05 03:21:00,1.38762,1.38762,1.3875,1.38754,24400000.0
2006-01-05 03:22:00,1.38759,1.38766,1.38752,1.38761,53800000.0
2006-01-05 03:23:00,1.38765,1.38787,1.38762,1.38778,69800000.0
2006-01-05 03:24:00,1.38777,1.38784,1.38755,1.38755,73700000.0
2006-01-05 03:25:00,1.38816,1.38826,1.38784,1.388,31800000.0
2006-01-05 03:26:00,1.38784,1.38792,1.38777,1.38791,129100000.0
2006-01-05 03:27:00,1.38804,1.3883,1.38801,1.3883,92600000.0
2006-01-05 03:28:00,1.38828,1.3884,1.3881,1.3882,47600000.0
2006-01-05 03:29:00,1.38826,1.38834,1.38818,1.38827,35200000.0
2006-01-05 03:30:00,1.38823,1.38871,1.38811,1.38871,56400000.0
2006-01-05 03:31:00,1.38879,1.38924,1.38879,1.38924,47500001.0
2006-01-05 03:32:00,1.38939,1.38952,1.38915,1.38915,52400000.0
2006-01-05 03:33:00,1.389,1.38919,1.389,1.38905,40100000.0
2006-01-05 03:34:00,1.38909,1.38924,1.38877,1.38887,77600002.0
2006-01-05 03:35:00,1.38902,1.38916,1.38899,1.38916,102100002.0
2006-01-05 03:36:00,1.38917,1.38951,1.389,1.38946,64400001.0
2006-01-05 03:37:00,1.38957,1.38985,1.38949,1.3897,52400000.0
2006-01-05 03:38:00,1.38965,1.3897,1.38939,1.38969,51600001.0
2006-01-05 03:39:00,1.38939,1.38941,1.38922,1.38928,64400000.0
2006-01-05 03:40:00,1.38922,1.38982,1.38914,1.3896,112000000.0
2006-01-05 03:41:00,1.38941,1.38944,1.38923,1.38944,45800000.0
2006-01-05 03:42:00,1.38944,1.38956,1.38938,1.38956,90100000.0
2006-01-05 03:43:00,1.38956,1.38974,1.38956,1.38974,30100000.0
2006-01-05 03:44:00,1.38964,1.38998,1.38964,1.38998,32000000.0
2006-01-05 03:45:00,1.38998,1.39017,1.38993,1.39017,52000000.0
2006-01-05 03:46:00,1.38985,1.38999,1.38976,1.38976,34800000.0
2006-01-05 03:47:00,1.38987,1.38996,1.38976,1.38976,24600000.0
2006-01-05 03:48:00,1.38996,1.3901,1.38977,1.38994,30400000.0
2006-01-05 03:49:00,1.38993,1.38993,1.38947,1.38958,44600000.0
2006-01-05 03:50:00,1.38996,1.39002,1.38945,1.38951,124200000.0
2006-01-05 03:51:00,1.38962,1.38962,1.38908,1.38908,47700000.0
2006-01-05 03:52:00,1.38917,1.38918,1.38887,1.38909,88800000.0
2006-01-05 03:53:00,1.38908,1.38919,1.38894,1.38913,63600000.0
2006-01-05 03:54:00,1.38905,1.38949,1.38905,1.38913,33000000.0
2006-01-05 03:55:00,1.38956,1.38962,1.38939,1.38959,40200000.0
2006-01-05 03:56:00,1.38938,1.38938,1.38921,1.38921,22200000.0
2006-01-05 03:57:00,1.38877,1.3889,1.38875,1.38882,136400000.0
2006-01-05 03:58:00,1.38882,1.38977,1.38878,1.38887,285700002.0
2006-01-05 03:59:00,1.38921,1.38959,1.38921,1.38949,150300000.0
2006-01-05 04:00:00,1.38942,1.38942,1.38891,1.38891,72600000.0
2006-01-05 04:01:00,1.38878,1.38903,1.38866,1.38901,162400000.0
2006-01-05 04:02:00,1.38897,1.38909,1.38864,1.38864,122800000.0
2006-01-05 04:03:00,1.38876,1.38882,1.3885,1.38868,109900001.0
2006-01-05 04:04:00,1.38837,1.38844,1.3882,1.38822,148900001.0
2006-01-05 04:05:00,1.38813,1.38895,1.38813,1.38857,200300002.0
2006-01-05 04:06:00,1.38809,1.38865,1.38809,1.38828,144200000.0
2006-01-05 04:07:00,1.38817,1.3883,1.38807,1.38807,130700000.0
2006-01-05 04:08:00,1.38832,1.38832,1.38815,1.38818,23800000.0
2006-01-05 04:09:00,1.38831,1.38848,1.38813,1.38847,30500000.0
2006-01-05 04:10:00,1.38837,1.38837,1.38806,1.38826,122600000.0
2006-01-05 04:11:00,1.38835,1.38842,1.38803,1.38814,43800000.0
2006-01-05 04:12:00,1.38811,1.38826,1.38808,1.38819,81100000.0
2006-01-05 04:13:00,1.3882,1.38839,1.38819,1.38822,66200000.0
2006-01-05 04:14:00,1.38815,1.38816,1.38797,1.388,98300000.0
2006-01-05 04:15:00,1.3881,1.38859,1.3881,1.38859,69200000.0
2006-01-05 04:16:00,1.38843,1.38877,1.38843,1.38877,66000000.0
2006-01-05 04:17:00,1.38883,1.38883,1.38843,1.38843,65600001.0
2006-01-05 04:18:00,1.38831,1.38854,1.38822,1.38827,122300000.0
2006-01-05 04:19:00,1.38824,1.38829,1.38819,1.38821,53000000.0
2006-01-05 04:20:00,1.38821,1.38825,1.38792,1.38792,172900000.0
2006-01-05 04:21:00,1.38798,1.38805,1.38794,1.38798,33800000.0
2006-01-05 04:22:00,1.38813,1.38852,1.38802,1.38839,37400000.0
2006-01-05 04:23:00,1.38793,1.38802,1.38793,1.38794,32600000.0
2006-01-05 04:24:00,1.38799,1.38816,1.38798,1.38816,182300000.0
2006-01-05 04:25:00,1.38818,1.38882,1.38809,1.38859,185800000.0
2006-01-05 04:26:00,1.38859,1.38859,1.38834,1.38847,128400000.0
2006-01-05 04:27:00,1.38856,1.38873,1.38844,1.38856,60000001.0
2006-01-05 04:28:00,1.38857,1.38881,1.38857,1.38871,58400000.0
2006-01-05 04:29:00,1.38849,1.38896,1.38843,1.38882,79200000.0
2006-01-05 04:30:00,1.38836,1.38885,1.3883,1.38869,96500000.0
2006-01-05 04:31:00,1.38853,1.3887,1.3884,1.3887,24000000.0
2006-01-05 04:32:00,1.38884,1.38884,1.38861,1.38868,41200000.0
2006-01-05 04:33:00,1.38883,1.38892,1.38874,1.38889,47600000.0
2006-01-05 04:34:00,1.3888,1.38883,1.3887,1.38874,32400000.0
2006-01-05 04:35:00,1.38861,1.38875,1.3886,1.3886,56600000.0
2006-01-05 04:36:00,1.3889,1.38897,1.38825,1.38887,138000000.0
2006-01-05 04:37:00,1.38879,1.38898,1.38856,1.38884,115100000.0
2006-01-05 04:38:00,1.38884,1.38884,1.38865,1.38869,49000001.0
2006-01-05 04:39:00,1.38854,1.3887,1.38854,1.38856,62200000.0
2006-01-05 04:40:00,1.38844,1.38876,1.38844,1.38876,50400000.0
2006-01-05 04:41:00,1.38873,1.38931,1.38873,1.38897,54800000.0
2006-01-05 04:42:00,1.38871,1.38892,1.38871,1.38887,62000000.0
2006-01-05 04:43:00,1.3888,1.3888,1.38875,1.38878,48300000.0
2006-01-05 04:44:00,1.38877,1.38936,1.38877,1.38936,32600000.0
2006-01-05 04:45:00,1.38919,1.38919,1.38868,1.3889,42600000.0
2006-01-05 04:46:00,1.38875,1.3889,1.38875,1.38884,48000000.0
2006-01-05 04:47:00,1.38894,1.38929,1.38883,1.38929,86400000.0
2006-01-05 04:48:00,1.38905,1.38927,1.38905,1.38927,55900000.0
2006-01-05 04:49:00,1.38926,1.38946,1.389,1.389,85400000.0
2006-01-05 04:50:00,1.38933,1.38938,1.38916,1.38926,60800001.0
2006-01-05 04:51:00,1.38888,1.38893,1.38883,1.38893,33000000.0
2006-01-05 04:52:00,1.38896,1.38952,1.38893,1.38901,39000000.0
2006-01-05 04:53:00,1.38893,1.38918,1.38886,1.38889,49100000.0
2006-01-05 04:54:00,1.38863,1.38886,1.38863,1.38864,46800000.0
2006-01-05 04:55:00,1.38907,1.38917,1.3888,1.38917,42200000.0
2006-01-05 04:56:00,1.38893,1.38917,1.38893,1.38911,21800000.0
2006-01-05 04:57:00,1.38898,1.38936,1.38893,1.38895,28200000.0
2006-01-05 04:58:00,1.38905,1.3895,1.38905,1.3893,41100001.0
2006-01-05 04:59:00,1.38891,1.38916,1.38891,1.38891,100300000.0
2006-01-05 05:00:00,1.38922,1.38923,1.38907,1.38911,29200000.0
2006-01-05 05:01:00,1.3889,1.38924,1.3889,1.38924,36400000.0
2006-01-05 05:02:00,1.38919,1.38931,1.38899,1.38919,40400000.0
2006-01-05 05:03:00,1.38899,1.38924,1.38894,1.38901,152900000.0
2006-01-05 05:04:00,1.38907,1.38931,1.38907,1.38923,176600000.0
2006-01-05 05:05:00,1.38927,1.38927,1.38914,1.3892,188800000.0
2006-01-05 05:06:00,1.38931,1.38943,1.38923,1.38937,201100000.0
2006-01-05 05:07:00,1.38919,1.38951,1.38919,1.38919,280900001.0
2006-01-05 05:08:00,1.38944,1.38949,1.38929,1.38931,311600000.0
2006-01-05 05:09:00,1.38923,1.38971,1.38922,1.38927,243200002.0
2006-01-05 05:10:00,1.38936,1.38959,1.38935,1.38959,214800001.0
2006-01-05 05:11:00,1.38935,1.38945,1.38925,1.3893,108300000.0
2006-01-05 05:12:00,1.38928,1.3893,1.38914,1.38914,125900000.0
2006-01-05 05:13:00,1.38914,1.38933,1.38908,1.38912,150600000.0
2006-01-05 05:14:00,1.38897,1.38906,1.38893,1.38899,228200000.0
2006-01-05 05:15:00,1.38905,1.38918,1.38896,1.38914,28000000.0
2006-01-05 05:16:00,1.38904,1.38916,1.38896,1.38906,201900000.0
2006-01-05 05:17:00,1.38915,1.38934,1.38896,1.38934,214000000.0
2006-01-05 05:18:00,1.38936,1.38936,1.38901,1.38914,212500000.0
2006-01-05 05:19:00,1.3889,1.38925,1.38882,1.38888,288500000.0
2006-01-05 05:20:00,1.38893,1.38913,1.38876,1.38881,237600000.0
2006-01-05 05:21:00,1.38876,1.38909,1.38864,1.38872,336700000.0
2006-01-05 05:22:00,1.38867,1.38874,1.38857,1.38865,230800001.0
2006-01-05 05:23:00,1.38861,1.38875,1.38861,1.38873,97600000.0
2006-01-05 05:24:00,1.38864,1.38869,1.38856,1.38858,149100000.0
2006-01-05 05:25:00,1.38875,1.38892,1.38855,1.3886,209900000.0
2006-01-05 05:26:00,1.38862,1.38869,1.38859,1.38862,107000001.0
2006-01-05 05:27:00,1.38881,1.38884,1.38845,1.3887,159900000.0
2006-01-05 05:28:00,1.38863,1.38871,1.38824,1.38864,225600000.0
2006-01-05 05:29:00,1.3886,1.38868,1.38835,1.38843,271500002.0
2006-01-05 05:30:00,1.38842,1.38877,1.38835,1.38835,205500000.0
2006-01-05 05:31:00,1.38839,1.38875,1.38836,1.38859,90900000.0
2006-01-05 05:32:00,1.3887,1.3889,1.38862,1.38883,211300000.0
2006-01-05 05:33:00,1.38876,1.38876,1.38853,1.38858,169000000.0
2006-01-05 05:34:00,1.38847,1.38885,1.38833,1.38834,199300000.0
2006-01-05 05:35:00,1.38866,1.38873,1.38858,1.38868,21200000.0
2006-01-05 05:36:00,1.38844,1.38859,1.38836,1.38847,198700000.0
2006-01-05 05:37:00,1.38848,1.38858,1.38843,1.38848,169200001.0
2006-01-05 05:38:00,1.38854,1.38877,1.38853,1.38861,127600000.0
2006-01-05 05:39:00,1.38855,1.38863,1.3884,1.38849,175800001.0
2006-01-05 05:40:00,1.38824,1.38854,1.38811,1.38829,205700000.0
2006-01-05 05:41:00,1.38808,1.38832,1.38793,1.38799,142400000.0
2006-01-05 05:42:00,1.388,1.38801,1.38778,1.38792,181200000.0
2006-01-05 05:43:00,1.38793,1.38803,1.38792,1.38793,84900000.0
2006-01-05 05:44:00,1.38796,1.38816,1.38781,1.3879,101400000.0
2006-01-05 05:45:00,1.38788,1.38807,1.38781,1.38788,138500000.0
2006-01-05 05:46:00,1.38791,1.38801,1.38777,1.38778,194200000.0
2006-01-05 05:47:00,1.38774,1.38786,1.38752,1.38758,210800000.0
2006-01-05 05:48:00,1.3874,1.3878,1.3874,1.38773,280300002.0
2006-01-05 05:49:00,1.38799,1.38828,1.38795,1.38797,192000000.0
2006-01-05 05:50:00,1.38788,1.3885,1.38788,1.38821,260600002.0
2006-01-05 05:51:00,1.38833,1.38833,1.38818,1.38818,165900000.0
2006-01-05 05:52:00,1.38816,1.38838,1.38811,1.38838,180800001.0
2006-01-05 05:53:00,1.38833,1.38843,1.38818,1.38818,108700000.0
2006-01-05 05:54:00,1.3884,1.38859,1.38825,1.38842,219700000.0
2006-01-05 05:55:00,1.38828,1.38838,1.38813,1.38823,176500000.0
2006-01-05 05:56:00,1.38828,1.38844,1.38817,1.38821,130200000.0
2006-01-05 05:57:00,1.38829,1.38834,1.3879,1.3879,172000001.0
2006-01-05 05:58:00,1.38797,1.38812,1.38791,1.38791,132000000.0
2006-01-05 05:59:00,1.38803,1.38803,1.38785,1.38788,81800000.0
2006-01-05 06:00:00,1.38791,1.38793,1.38783,1.38788,224500000.0
2006-01-05 06:01:00,1.388,1.38805,1.38785,1.38788,221400002.0
2006-01-05 06:02:00,1.38786,1.38803,1.38783,1.3879,245300000.0
2006-01-05 06:03:00,1.38809,1.38811,1.38794,1.38805,55500000.0
2006-01-05 06:04:00,1.38791,1.38793,1.38783,1.38791,142200000.0
2006-01-05 06:05:00,1.3879,1.38801,1.38783,1.38788,395900000.0
2006-01-05 06:06:00,1.38793,1.38808,1.38793,1.38801,88100000.0
2006-01-05 06:07:00,1.3881,1.38823,1.38796,1.38823,303600000.0
2006-01-05 06:08:00,1.38801,1.38835,1.38801,1.38835,564600001.0
2006-01-05 06:09:00,1.3882,1.3887,1.38816,1.38826,432400000.0
2006-01-05 06:10:00,1.38859,1.38859,1.38824,1.3883,330600001.0
2006-01-05 06:11:00,1.38817,1.38819,1.38798,1.38816,438500002.0
2006-01-05 06:12:00,1.38818,1.38845,1.38815,1.3883,306100002.0
2006-01-05 06:13:00,1.38826,1.38841,1.38808,1.38808,327600000.0
2006-01-05 06:14:00,1.38828,1.38828,1.38793,1.38805,378100000.0
2006-01-05 06:15:00,1.38793,1.388,1.38783,1.38796,162800000.0
2006-01-05 06:16:00,1.38796,1.38796,1.38771,1.38791,219000000.0
2006-01-05 06:17:00,1.38771,1.38786,1.38771,1.38771,163800001.0
2006-01-05 06:18:00,1.38773,1.38794,1.38771,1.38773,235900000.0
2006-01-05 06:19:00,1.38771,1.38793,1.38771,1.38793,253200000.0
2006-01-05 06:20:00,1.38793,1.38808,1.38783,1.38786,283900001.0
2006-01-05 06:21:00,1.38788,1.38799,1.38779,1.38796,284800000.0
2006-01-05 06:22:00,1.38795,1.38821,1.3879,1.38798,264400001.0
2006-01-05 06:23:00,1.38786,1.38804,1.38782,1.3879,293100001.0
2006-01-05 06:24:00,1.38783,1.38801,1.38777,1.38794,330000000.0
2006-01-05 06:25:00,1.38793,1.38802,1.38786,1.38788,216400000.0
2006-01-05 06:26:00,1.38781,1.38796,1.38774,1.38789,348400000.0
2006-01-05 06:27:00,1.38789,1.38789,1.38766,1.38766,322200000.0
2006-01-05 06:28:00,1.38755,1.38777,1.38754,1.38777,333200001.0
2006-01-05 06:29:00,1.38774,1.38794,1.3876,1.38775,86200000.0
2006-01-05 06:30:00,1.38763,1.38785,1.3876,1.38771,263400000.0
2006-01-05 06:31:00,1.38776,1.38783,1.38763,1.38775,126000000.0
2006-01-05 06:32:00,1.38775,1.38781,1.38773,1.38775,180700000.0
2006-01-05 06:33:00,1.38776,1.38793,1.38773,1.38776,247400000.0
2006-01-05 06:34:00,1.38787,1.3879,1.3877,1.38774,214300000.0
2006-01-05 06:35:00,1.38759,1.38781,1.38758,1.38766,137000000.0
2006-01-05 06:36:00,1.38769,1.38782,1.38769,1.38769,106900000.0
2006-01-05 06:37:00,1.38768,1.38776,1.38765,1.3877,218600001.0
2006-01-05 06:38:00,1.38766,1.38772,1.38741,1.38741,126100000.0
2006-01-05 06:39:00,1.3874,1.38743,1.38729,1.38733,30600000.0
2006-01-05 06:40:00,1.38725,1.38725,1.38694,1.38705,117400000.0
2006-01-05 06:41:00,1.38705,1.38725,1.387,1.38725,215900002.0
2006-01-05 06:42:00,1.38727,1.38727,1.38692,1.38692,289700001.0
2006-01-05 06:43:00,1.38703,1.38718,1.38698,1.38698,133700000.0
2006-01-05 06:44:00,1.38696,1.38696,1.38681,1.38686,292700001.0
2006-01-05 06:45:00,1.38693,1.38716,1.38689,1.38716,233500000.0
2006-01-05 06:46:00,1.38715,1.38722,1.38708,1.38715,211800000.0
2006-01-05 06:47:00,1.38699,1.38713,1.38676,1.38694,242000001.0
2006-01-05 06:48:00,1.38633,1.38675,1.38633,1.38667,36400000.0
2006-01-05 06:49:00,1.38664,1.38711,1.38656,1.38668,266300000.0
2006-01-05 06:50:00,1.38697,1.38702,1.38682,1.38687,105000001.0
2006-01-05 06:51:00,1.38689,1.38691,1.38658,1.38682,30300000.0
2006-01-05 06:52:00,1.38672,1.38706,1.38672,1.387,210100000.0
2006-01-05 06:53:00,1.38708,1.38749,1.38708,1.38727,219000000.0
2006-01-05 06:54:00,1.38703,1.38735,1.38695,1.38708,443200000.0
2006-01-05 06:55:00,1.38701,1.38715,1.38694,1.38711,343000000.0
2006-01-05 06:56:00,1.38734,1.38734,1.38716,1.38716,38800000.0
2006-01-05 06:57:00,1.38721,1.38726,1.38718,1.38719,88200000.0
2006-01-05 06:58:00,1.38716,1.38721,1.38701,1.38714,229000000.0
2006-01-05 06:59:00,1.38708,1.38729,1.38701,1.38711,299300001.0
2006-01-05 07:00:00,1.38726,1.38731,1.38719,1.38721,106600000.0
2006-01-05 07:01:00,1.38706,1.38721,1.38706,1.38719,291700000.0
2006-01-05 07:02:00,1.38719,1.38756,1.38716,1.38745,448500001.0
2006-01-05 07:03:00,1.38763,1.3877,1.38748,1.3877,165700001.0
2006-01-05 07:04:00,1.38762,1.38771,1.38744,1.38746,345000000.0
2006-01-05 07:05:00,1.38749,1.38749,1.38726,1.38731,157300003.0
2006-01-05 07:06:00,1.38736,1.38743,1.38725,1.38739,184900000.0
2006-01-05 07:07:00,1.38746,1.38749,1.38729,1.38742,200500000.0
2006-01-05 07:08:00,1.38728,1.38728,1.38703,1.3871,223800000.0
2006-01-05 07:09:00,1.38703,1.38703,1.38659,1.38689,242600000.0
2006-01-05 07:10:00,1.38707,1.3871,1.3869,1.38693,462200000.0
2006-01-05 07:11:00,1.38705,1.38735,1.38705,1.38735,367600001.0
2006-01-05 07:12:00,1.38742,1.38757,1.38737,1.38755,279000000.0
2006-01-05 07:13:00,1.38755,1.38757,1.38739,1.38747,304500000.0
2006-01-05 07:14:00,1.38745,1.38752,1.38737,1.38742,456900000.0
2006-01-05 07:15:00,1.38769,1.3881,1.38752,1.38807,309100000.0
2006-01-05 07:16:00,1.38794,1.38809,1.3879,1.38809,161700000.0
2006-01-05 07:17:00,1.38799,1.38799,1.38774,1.38777,229900000.0
2006-01-05 07:18:00,1.38814,1.38849,1.38807,1.38849,480400001.0
2006-01-05 07:19:00,1.38856,1.38872,1.38843,1.38868,311800001.0
2006-01-05 07:20:00,1.38871,1.3888,1.38851,1.38865,419500001.0
2006-01-05 07:21:00,1.38892,1.38917,1.38891,1.38893,289800000.0
2006-01-05 07:22:00,1.38908,1.38927,1.389,1.38908,336700000.0
2006-01-05 07:23:00,1.38915,1.38923,1.38893,1.38906,413800000.0
2006-01-05 07:24:00,1.38896,1.38905,1.38888,1.38893,306600001.0
2006-01-05 07:25:00,1.38886,1.38896,1.38856,1.38886,392400000.0
2006-01-05 07:26:00,1.38885,1.38904,1.38872,1.3888,258900000.0
2006-01-05 07:27:00,1.38877,1.38898,1.38858,1.38885,171100000.0
2006-01-05 07:28:00,1.38882,1.38882,1.38865,1.38868,218800001.0
2006-01-05 07:29:00,1.38867,1.38898,1.38863,1.38867,228000000.0
2006-01-05 07:30:00,1.38876,1.38892,1.38872,1.38891,564400002.0
2006-01-05 07:31:00,1.38887,1.38906,1.38884,1.38893,232400000.0
2006-01-05 07:32:00,1.3889,1.38895,1.38872,1.38885,493600002.0
2006-01-05 07:33:00,1.38876,1.3889,1.38864,1.38871,388700000.0
2006-01-05 07:34:00,1.38856,1.38869,1.38848,1.38857,231900000.0
2006-01-05 07:35:00,1.38858,1.38883,1.38851,1.38851,237400000.0
2006-01-05 07:36:00,1.38849,1.38868,1.38842,1.38865,381100000.0
2006-01-05 07:37:00,1.38874,1.38874,1.38838,1.38838,238500001.0
2006-01-05 07:38:00,1.38828,1.38846,1.38828,1.38841,28200000.0
2006-01-05 07:39:00,1.38828,1.3883,1.38806,1.38809,436900001.0
2006-01-05 07:40:00,1.388,1.38812,1.38787,1.38795,320200001.0
2006-01-05 07:41:00,1.38795,1.38818,1.38792,1.38818,664300001.0
2006-01-05 07:42:00,1.38816,1.38828,1.38805,1.3882,300100000.0
2006-01-05 07:43:00,1.38818,1.38837,1.38816,1.38834,192300000.0
2006-01-05 07:44:00,1.38823,1.38823,1.38805,1.38815,404000000.0
2006-01-05 07:45:00,1.38819,1.38829,1.38801,1.38803,377200001.0
2006-01-05 07:46:00,1.38805,1.38815,1.38795,1.38802,401200000.0
2006-01-05 07:47:00,1.38796,1.38831,1.38792,1.38797,725500001.0
2006-01-05 07:48:00,1.38811,1.38828,1.388,1.38803,786300003.0
2006-01-05 07:49:00,1.38814,1.38814,1.38787,1.388,660300004.0
2006-01-05 07:50:00,1.38787,1.38787,1.38711,1.38731,665100007.0
2006-01-05 07:51:00,1.38746,1.38785,1.38743,1.38785,648000003.0
2006-01-05 07:52:00,1.38791,1.38799,1.38779,1.38789,465800001.0
2006-01-05 07:53:00,1.38775,1.38802,1.38764,1.38788,596000001.0
2006-01-05 07:54:00,1.38791,1.3881,1.38785,1.38796,337200000.0
2006-01-05 07:55:00,1.38805,1.38831,1.38805,1.38816,360300000.0
2006-01-05 07:56:00,1.38803,1.38826,1.38789,1.38819,684300000.0
2006-01-05 07:57:00,1.38826,1.38857,1.38823,1.38837,605600002.0
2006-01-05 07:58:00,1.38847,1.3886,1.38836,1.38839,702600000.0
2006-01-05 07:59:00,1.38846,1.38856,1.38827,1.38831,488200000.0
2006-01-05 08:00:00,1.38839,1.38889,1.38839,1.38889,329200000.0
2006-01-05 08:01:00,1.38868,1.38902,1.38866,1.38877,428300000.0
2006-01-05 08:02:00,1.38875,1.38889,1.38869,1.38882,249100001.0
2006-01-05 08:03:00,1.38863,1.38863,1.38826,1.38826,445100002.0
2006-01-05 08:04:00,1.38826,1.38844,1.38821,1.38843,433200002.0
2006-01-05 08:05:00,1.38853,1.38865,1.38842,1.38843,316400001.0
2006-01-05 08:06:00,1.3886,1.3886,1.38803,1.38839,652000001.0
2006-01-05 08:07:00,1.38826,1.38841,1.38816,1.38828,499600001.0
2006-01-05 08:08:00,1.38833,1.38845,1.38827,1.38837,427200001.0
2006-01-05 08:09:00,1.38831,1.38843,1.3881,1.38812,487700000.0
2006-01-05 08:10:00,1.38812,1.38831,1.38791,1.38831,625500002.0
2006-01-05 08:11:00,1.38824,1.38825,1.38794,1.388,319100004.0
2006-01-05 08:12:00,1.38786,1.38813,1.38753,1.38785,377900000.0
2006-01-05 08:13:00,1.3878,1.38814,1.3878,1.38794,198500000.0
2006-01-05 08:14:00,1.38787,1.38799,1.38787,1.38795,85800000.0
2006-01-05 08:15:00,1.38792,1.38807,1.38787,1.38799,294300000.0
2006-01-05 08:16:00,1.38798,1.38823,1.38796,1.38801,295900002.0
2006-01-05 08:17:00,1.38793,1.38808,1.38785,1.38788,225400000.0
2006-01-05 08:18:00,1.38788,1.38806,1.38785,1.38805,204400000.0
2006-01-05 08:19:00,1.38804,1.38816,1.38792,1.38813,305500001.0
2006-01-05 08:20:00,1.38812,1.38822,1.38799,1.38802,354200000.0
2006-01-05 08:21:00,1.38801,1.38824,1.38791,1.38808,506900002.0
2006-01-05 08:22:00,1.38799,1.38799,1.38763,1.38766,345800000.0
2006-01-05 08:23:00,1.38761,1.38778,1.38742,1.38743,244900001.0
2006-01-05 08:24:00,1.38745,1.38759,1.38733,1.38746,472000001.0
2006-01-05 08:25:00,1.38758,1.38775,1.38743,1.38743,609500002.0
2006-01-05 08:26:00,1.38732,1.38753,1.38732,1.38752,319800001.0
2006-01-05 08:27:00,1.38749,1.38758,1.38727,1.38735,398300001.0
2006-01-05 08:28:00,1.38729,1.38757,1.38728,1.38757,575900001.0
2006-01-05 08:29:00,1.38751,1.38778,1.38749,1.3876,406400002.0
2006-01-05 08:30:00,1.38772,1.38794,1.38761,1.38779,444500001.0
2006-01-05 08:31:00,1.38784,1.38796,1.38762,1.38769,257100000.0
2006-01-05 08:32:00,1.3876,1.38771,1.3875,1.38756,280600000.0
2006-01-05 08:33:00,1.38756,1.38767,1.38752,1.38765,206000001.0
2006-01-05 08:34:00,1.38735,1.38735,1.38704,1.38707,618000001.0
2006-01-05 08:35:00,1.38717,1.38732,1.38711,1.38717,529400003.0
2006-01-05 08:36:00,1.38725,1.38753,1.38715,1.38744,404200002.0
2006-01-05 08:37:00,1.38733,1.38759,1.3873,1.38748,326800001.0
2006-01-05 08:38:00,1.38746,1.38755,1.38729,1.38748,303900001.0
2006-01-05 08:39:00,1.38748,1.38758,1.38731,1.38741,525900000.0
2006-01-05 08:40:00,1.38742,1.38774,1.3874,1.38742,372400001.0
2006-01-05 08:41:00,1.3876,1.38772,1.38737,1.3876,425700000.0
2006-01-05 08:42:00,1.38762,1.38787,1.38744,1.38754,484100001.0
2006-01-05 08:43:00,1.38769,1.38795,1.38749,1.38749,296000000.0
2006-01-05 08:44:00,1.38759,1.38779,1.38753,1.38774,502000001.0
2006-01-05 08:45:00,1.38787,1.38823,1.38776,1.38789,697100003.0
2006-01-05 08:46:00,1.38804,1.38817,1.38779,1.38794,744300001.0
2006-01-05 08:47:00,1.38801,1.38801,1.38774,1.38785,606500004.0
2006-01-05 08:48:00,1.38795,1.38819,1.38784,1.38794,339100000.0
2006-01-05 08:49:00,1.38772,1.38794,1.38762,1.38784,444100000.0
2006-01-05 08:50:00,1.38801,1.38801,1.38772,1.38785,543300001.0
2006-01-05 08:51:00,1.3878,1.38806,1.38756,1.38779,578000002.0
2006-01-05 08:52:00,1.38795,1.38814,1.38779,1.38795,527800001.0
2006-01-05 08:53:00,1.38827,1.38843,1.38807,1.38814,561400003.0
2006-01-05 08:54:00,1.38802,1.38815,1.38782,1.38791,688500001.0
2006-01-05 08:55:00,1.38803,1.38825,1.38781,1.38814,592200002.0
2006-01-05 08:56:00,1.38836,1.38855,1.38826,1.38836,596900002.0
2006-01-05 08:57:00,1.38835,1.38856,1.38823,1.38835,488000000.0
2006-01-05 08:58:00,1.38824,1.38843,1.38811,1.38826,591200003.0
2006-01-05 08:59:00,1.38814,1.38814,1.38766,1.38766,280300000.0
2006-01-05 09:00:00,1.3873,1.38748,1.38714,1.38723,480400001.0
2006-01-05 09:01:00,1.38726,1.38755,1.38726,1.38743,369900001.0
2006-01-05 09:02:00,1.38745,1.38773,1.38737,1.38763,687400002.0
2006-01-05 09:03:00,1.38767,1.38784,1.38749,1.38784,583900001.0
2006-01-05 09:04:00,1.38821,1.38896,1.38821,1.38863,650900001.0
2006-01-05 09:05:00,1.38857,1.38873,1.38844,1.38858,603600001.0
2006-01-05 09:06:00,1.38862,1.3891,1.38855,1.38905,515600000.0
2006-01-05 09:07:00,1.38836,1.38845,1.3882,1.38835,389700003.0
2006-01-05 09:08:00,1.38841,1.38851,1.38835,1.38835,252800000.0
2006-01-05 09:09:00,1.3881,1.3881,1.38704,1.38733,281600000.0
2006-01-05 09:10:00,1.38723,1.38799,1.38709,1.3878,311800000.0
2006-01-05 09:11:00,1.38786,1.38808,1.38752,1.38771,572000000.0
2006-01-05 09:12:00,1.38773,1.38793,1.38764,1.38766,473900000.0
2006-01-05 09:13:00,1.38769,1.38793,1.38766,1.38769,545700003.0
2006-01-05 09:14:00,1.38766,1.38784,1.38761,1.38783,306600000.0
2006-01-05 09:15:00,1.38786,1.38822,1.3878,1.38822,401100002.0
2006-01-05 09:16:00,1.38807,1.38811,1.3877,1.38788,574800002.0
2006-01-05 09:17:00,1.38782,1.38806,1.38774,1.38783,573000001.0
2006-01-05 09:18:00,1.38762,1.38779,1.38738,1.38745,192900000.0
2006-01-05 09:19:00,1.38745,1.38786,1.38731,1.38769,499200003.0
2006-01-05 09:20:00,1.38766,1.38867,1.38725,1.38768,304500000.0
2006-01-05 09:21:00,1.38778,1.38813,1.38774,1.38792,336300000.0
2006-01-05 09:22:00,1.38782,1.38798,1.38778,1.38779,352600001.0
2006-01-05 09:23:00,1.38802,1.38812,1.38789,1.38805,417200003.0
2006-01-05 09:24:00,1.38815,1.38832,1.38803,1.38807,307000000.0
2006-01-05 09:25:00,1.38803,1.38805,1.38787,1.38787,441100001.0
2006-01-05 09:26:00,1.38792,1.38807,1.38787,1.38795,554900001.0
2006-01-05 09:27:00,1.38799,1.38822,1.38796,1.38801,398800000.0
2006-01-05 09:28:00,1.38798,1.38818,1.38788,1.38809,458900001.0
2006-01-05 09:29:00,1.3881,1.3882,1.38796,1.38812,440100000.0
2006-01-05 09:30:00,1.38817,1.38889,1.38807,1.38866,684900000.0
2006-01-05 09:31:00,1.38866,1.38944,1.38866,1.38932,364100001.0
2006-01-05 09:32:00,1.3893,1.3893,1.38905,1.38917,450500002.0
2006-01-05 09:33:00,1.38914,1.3893,1.38891,1.38891,290800001.0
2006-01-05 09:34:00,1.3891,1.38935,1.38882,1.38885,456600000.0
2006-01-05 09:35:00,1.38882,1.3891,1.38879,1.38907,254100000.0
2006-01-05 09:36:00,1.38916,1.38925,1.38883,1.38883,396200002.0
2006-01-05 09:37:00,1.38883,1.38884,1.38847,1.38855,446800001.0
2006-01-05 09:38:00,1.38837,1.38929,1.38823,1.38899,344900000.0
2006-01-05 09:39:00,1.38893,1.38893,1.38775,1.38804,406700000.0
2006-01-05 09:40:00,1.38763,1.38763,1.38572,1.38679,395400002.0
2006-01-05 09:41:00,1.38703,1.38718,1.38696,1.38716,489100002.0
2006-01-05 09:42:00,1.38696,1.38709,1.38676,1.38683,450300000.0
2006-01-05 09:43:00,1.38681,1.38703,1.38678,1.38688,297400000.0
2006-01-05 09:44:00,1.38683,1.38707,1.38677,1.38677,512300001.0
2006-01-05 09:45:00,1.38683,1.38683,1.38614,1.38653,584100003.0
2006-01-05 09:46:00,1.38642,1.38642,1.38605,1.38618,249100000.0
2006-01-05 09:47:00,1.38615,1.38615,1.38579,1.38614,410400004.0
2006-01-05 09:48:00,1.38631,1.38675,1.38629,1.38666,369200000.0
2006-01-05 09:49:00,1.38661,1.38692,1.38651,1.38692,555500000.0
2006-01-05 09:50:00,1.38681,1.38687,1.38648,1.38666,492500001.0
2006-01-05 09:51:00,1.38674,1.38719,1.38674,1.38711,489900001.0
2006-01-05 09:52:00,1.3871,1.38729,1.38705,1.38717,537900001.0
2006-01-05 09:53:00,1.38722,1.38762,1.38722,1.38762,380800000.0
2006-01-05 09:54:00,1.38781,1.38793,1.38759,1.38762,505800001.0
2006-01-05 09:55:00,1.38752,1.38767,1.38726,1.38762,566300000.0
2006-01-05 09:56:00,1.38763,1.38777,1.38748,1.3877,314500000.0
2006-01-05 09:57:00,1.38777,1.38791,1.38769,1.38775,618400001.0
2006-01-05 09:58:00,1.3879,1.3881,1.38771,1.38784,782800001.0
2006-01-05 09:59:00,1.38797,1.38821,1.38781,1.3882,706600006.0
2006-01-05 10:00:00,1.38813,1.38831,1.38764,1.38764,272500000.0
2006-01-05 10:01:00,1.38778,1.38811,1.38774,1.3881,591800001.0
2006-01-05 10:02:00,1.38813,1.38847,1.38803,1.38834,571900001.0
2006-01-05 10:03:00,1.38828,1.38842,1.38814,1.38838,425900000.0
2006-01-05 10:04:00,1.3883,1.38846,1.38811,1.38835,465500000.0
2006-01-05 10:05:00,1.3881,1.38852,1.3881,1.38832,421000003.0
2006-01-05 10:06:00,1.38823,1.38854,1.38812,1.38823,504900002.0
2006-01-05 10:07:00,1.388,1.38845,1.3879,1.38801,549600002.0
2006-01-05 10:08:00,1.38789,1.38823,1.38779,1.38818,472300002.0
2006-01-05 10:09:00,1.3883,1.38847,1.38773,1.38804,502900001.0
2006-01-05 10:10:00,1.38784,1.3881,1.38784,1.3881,316600000.0
2006-01-05 10:11:00,1.38822,1.38839,1.38818,1.38838,414700003.0
2006-01-05 10:12:00,1.38838,1.38839,1.3881,1.38814,530900003.0
2006-01-05 10:13:00,1.38821,1.38821,1.38786,1.38796,508200001.0
2006-01-05 10:14:00,1.38801,1.38816,1.38788,1.38794,531800002.0
2006-01-05 10:15:00,1.38801,1.38808,1.38784,1.38791,464800000.0
2006-01-05 10:16:00,1.38801,1.38802,1.38776,1.38786,361300001.0
2006-01-05 10:17:00,1.38787,1.38791,1.38749,1.38753,350400001.0
2006-01-05 10:18:00,1.38715,1.38718,1.38686,1.38704,385700000.0
2006-01-05 10:19:00,1.38713,1.38741,1.387,1.3872,396700003.0
2006-01-05 10:20:00,1.38691,1.38714,1.38684,1.38696,533800001.0
2006-01-05 10:21:00,1.38681,1.38705,1.38674,1.38697,404500000.0
2006-01-05 10:22:00,1.38726,1.38752,1.38725,1.38737,349300002.0
2006-01-05 10:23:00,1.38742,1.38777,1.38741,1.38763,506400001.0
2006-01-05 10:24:00,1.38799,1.38799,1.38771,1.38793,474400001.0
2006-01-05 10:25:00,1.38826,1.38826,1.38781,1.388,380400001.0
2006-01-05 10:26:00,1.38814,1.38828,1.38798,1.38814,565900001.0
2006-01-05 10:27:00,1.3884,1.38844,1.38821,1.38826,515100000.0
2006-01-05 10:28:00,1.38836,1.38861,1.38822,1.38851,630700002.0
2006-01-05 10:29:00,1.38859,1.38859,1.38819,1.3884,477300001.0
2006-01-05 10:30:00,1.38868,1.389,1.38856,1.38873,668700000.0
2006-01-05 10:31:00,1.38852,1.38885,1.38849,1.38874,551300002.0
2006-01-05 10:32:00,1.38869,1.38895,1.38853,1.38853,510100001.0
2006-01-05 10:33:00,1.38854,1.3886,1.38824,1.38843,500200004.0
2006-01-05 10:34:00,1.38835,1.38835,1.38805,1.38813,380900002.0
2006-01-05 10:35:00,1.38797,1.38808,1.38766,1.38777,456300001.0
2006-01-05 10:36:00,1.38779,1.38804,1.38759,1.38777,529200000.0
2006-01-05 10:37:00,1.38791,1.38809,1.3878,1.38809,487600001.0
2006-01-05 10:38:00,1.38819,1.38836,1.38806,1.38809,393200000.0
2006-01-05 10:39:00,1.38813,1.38831,1.38799,1.38822,411500001.0
2006-01-05 10:40:00,1.38817,1.38825,1.38796,1.3882,300500002.0
2006-01-05 10:41:00,1.38819,1.38825,1.38788,1.38798,614000000.0
2006-01-05 10:42:00,1.38794,1.38826,1.3879,1.38823,367200000.0
2006-01-05 10:43:00,1.38825,1.38842,1.38786,1.38786,427700001.0
2006-01-05 10:44:00,1.388,1.38841,1.38791,1.38818,523800000.0
2006-01-05 10:45:00,1.38811,1.38821,1.38787,1.38812,565200002.0
2006-01-05 10:46:00,1.38809,1.38838,1.38801,1.38838,313800001.0
2006-01-05 10:47:00,1.3887,1.38923,1.3887,1.38921,378600000.0
2006-01-05 10:48:00,1.38921,1.38921,1.38868,1.38878,520000001.0
2006-01-05 10:49:00,1.38852,1.38862,1.38824,1.38853,350100001.0
2006-01-05 10:50:00,1.38849,1.38866,1.38824,1.38858,520200000.0
2006-01-05 10:51:00,1.38845,1.38879,1.38841,1.38858,504900000.0
2006-01-05 10:52:00,1.38857,1.38877,1.38854,1.38875,248900000.0
2006-01-05 10:53:00,1.38885,1.38913,1.38881,1.38882,388900000.0
2006-01-05 10:54:00,1.38892,1.38944,1.38892,1.38937,495500001.0
2006-01-05 10:55:00,1.39001,1.39046,1.38992,1.39024,482400000.0
2006-01-05 10:56:00,1.39031,1.39045,1.38988,1.39018,492700001.0
2006-01-05 10:57:00,1.39018,1.39018,1.38968,1.39007,347400001.0
2006-01-05 10:58:00,1.39008,1.39036,1.39,1.39022,470400000.0
2006-01-05 10:59:00,1.39007,1.39045,1.38991,1.39016,861400002.0
2006-01-05 11:00:00,1.39018,1.39019,1.38981,1.38985,527900001.0
2006-01-05 11:01:00,1.38968,1.38985,1.38935,1.38959,582000000.0
2006-01-05 11:02:00,1.38966,1.38993,1.38961,1.38988,533400002.0
2006-01-05 11:03:00,1.38998,1.39045,1.38978,1.38992,249100000.0
2006-01-05 11:04:00,1.38976,1.38976,1.38885,1.3891,547300001.0
2006-01-05 11:05:00,1.38898,1.38946,1.38898,1.38932,504900002.0
2006-01-05 11:06:00,1.38926,1.38936,1.38908,1.3892,662600005.0
2006-01-05 11:07:00,1.38911,1.38954,1.38894,1.38896,295800000.0
2006-01-05 11:08:00,1.38918,1.38944,1.38913,1.38944,387700003.0
2006-01-05 11:09:00,1.38936,1.38961,1.38928,1.38938,372100001.0
2006-01-05 11:10:00,1.38944,1.38963,1.38927,1.38929,515200001.0
2006-01-05 11:11:00,1.38918,1.38953,1.38918,1.38919,579700001.0
2006-01-05 11:12:00,1.38906,1.38931,1.38898,1.38912,551000000.0
2006-01-05 11:13:00,1.389,1.38915,1.38882,1.38915,353800000.0
2006-01-05 11:14:00,1.38916,1.38927,1.389,1.38924,538200002.0
2006-01-05 11:15:00,1.38933,1.38937,1.38911,1.3892,521500000.0
2006-01-05 11:16:00,1.38956,1.38977,1.38936,1.38976,434400000.0
2006-01-05 11:17:00,1.38969,1.38969,1.3893,1.38936,465200002.0
2006-01-05 11:18:00,1.38934,1.3896,1.38918,1.38936,394400000.0
2006-01-05 11:19:00,1.38931,1.38937,1.38909,1.38926,365500000.0
2006-01-05 11:20:00,1.38911,1.38933,1.38898,1.38906,580300001.0
2006-01-05 11:21:00,1.38935,1.38969,1.38917,1.38965,541500002.0
2006-01-05 11:22:00,1.38949,1.39007,1.38949,1.39007,615700000.0
2006-01-05 11:23:00,1.39005,1.39027,1.38993,1.39011,518300001.0
2006-01-05 11:24:00,1.39014,1.39017,1.38999,1.39004,434600000.0
2006-01-05 11:25:00,1.38997,1.38997,1.38963,1.38988,461000000.0
2006-01-05 11:26:00,1.38995,1.39015,1.38976,1.38999,549900002.0
2006-01-05 11:27:00,1.38995,1.3901,1.38971,1.38982,582400000.0
2006-01-05 11:28:00,1.39009,1.39012,1.38985,1.39006,335400000.0
2006-01-05 11:29:00,1.3901,1.39029,1.38992,1.39008,524700002.0
2006-01-05 11:30:00,1.38994,1.39011,1.38988,1.38993,456800003.0
2006-01-05 11:31:00,1.38986,1.39006,1.38966,1.38982,630900000.0
2006-01-05 11:32:00,1.38982,1.39,1.38952,1.38966,462200003.0
2006-01-05 11:33:00,1.38956,1.3896,1.38924,1.38924,551900001.0
2006-01-05 11:34:00,1.38929,1.38971,1.38921,1.38947,631300002.0
2006-01-05 11:35:00,1.38977,1.39007,1.38969,1.38983,510400001.0
2006-01-05 11:36:00,1.38976,1.39013,1.38973,1.39013,468800000.0
2006-01-05 11:37:00,1.39021,1.39062,1.39021,1.39054,530500001.0
2006-01-05 11:38:00,1.39056,1.39056,1.39009,1.39009,555400001.0
2006-01-05 11:39:00,1.38997,1.38997,1.38954,1.38957,710400002.0
2006-01-05 11:40:00,1.38971,1.38988,1.38953,1.38988,686800002.0
2006-01-05 11:41:00,1.39007,1.39046,1.38995,1.39009,768600002.0
2006-01-05 11:42:00,1.39018,1.39029,1.38996,1.39011,603200007.0
2006-01-05 11:43:00,1.39014,1.39039,1.39013,1.39018,590200001.0
2006-01-05 11:44:00,1.39028,1.39037,1.39001,1.39007,635100001.0
2006-01-05 11:45:00,1.39025,1.39044,1.39013,1.39026,558000001.0
2006-01-05 11:46:00,1.39015,1.3903,1.38993,1.3903,524900002.0
2006-01-05 11:47:00,1.39004,1.39006,1.38969,1.38996,507800000.0
2006-01-05 11:48:00,1.39013,1.39048,1.39013,1.39034,531100000.0
2006-01-05 11:49:00,1.39056,1.39069,1.39033,1.39056,445400002.0
2006-01-05 11:50:00,1.39073,1.39087,1.39054,1.39087,367300000.0
2006-01-05 11:51:00,1.39061,1.39066,1.39044,1.39052,146000000.0
2006-01-05 11:52:00,1.39049,1.39074,1.39049,1.39055,234900001.0
2006-01-05 11:53:00,1.39044,1.39059,1.39029,1.39049,193200001.0
2006-01-05 11:54:00,1.39063,1.3908,1.39049,1.39049,386800003.0
2006-01-05 11:55:00,1.39067,1.39104,1.39064,1.39096,449300001.0
2006-01-05 11:56:00,1.39102,1.39128,1.39085,1.39108,426600001.0
2006-01-05 11:57:00,1.391,1.391,1.39047,1.39048,521500002.0
2006-01-05 11:58:00,1.39047,1.39047,1.39005,1.39009,421700001.0
2006-01-05 11:59:00,1.39016,1.3905,1.39009,1.39022,420700002.0
2006-01-05 12:00:00,1.39047,1.39067,1.3903,1.39045,597600001.0
2006-01-05 12:01:00,1.39039,1.39048,1.39007,1.39008,409100001.0
2006-01-05 12:02:00,1.39008,1.39032,1.39007,1.39026,412100002.0
2006-01-05 12:03:00,1.39037,1.39065,1.39028,1.3905,415600002.0
2006-01-05 12:04:00,1.39032,1.39055,1.39027,1.39036,376200000.0
2006-01-05 12:05:00,1.39036,1.39036,1.39005,1.39015,410800002.0
2006-01-05 12:06:00,1.39011,1.39036,1.39008,1.39021,369600001.0
2006-01-05 12:07:00,1.39025,1.39029,1.39001,1.39026,340300000.0
2006-01-05 12:08:00,1.3903,1.39058,1.39024,1.39058,467400001.0
2006-01-05 12:09:00,1.39062,1.39062,1.3903,1.39037,410800001.0
2006-01-05 12:10:00,1.39036,1.39064,1.39034,1.39049,381900002.0
2006-01-05 12:11:00,1.39054,1.39074,1.39041,1.39054,208400001.0
2006-01-05 12:12:00,1.39061,1.39073,1.39045,1.39061,231700000.0
2006-01-05 12:13:00,1.39057,1.39089,1.39057,1.39076,550000000.0
2006-01-05 12:14:00,1.39081,1.39081,1.39035,1.39056,605400002.0
2006-01-05 12:15:00,1.3905,1.39077,1.39049,1.39073,310800000.0
2006-01-05 12:16:00,1.39064,1.39093,1.39063,1.39071,402600000.0
2006-01-05 12:17:00,1.39057,1.39082,1.39056,1.39075,203600001.0
2006-01-05 12:18:00,1.39079,1.39088,1.39059,1.39084,288900000.0
2006-01-05 12:19:00,1.39086,1.39086,1.39055,1.39061,398800001.0
2006-01-05 12:20:00,1.39069,1.39079,1.3905,1.39064,526800004.0
2006-01-05 12:21:00,1.39067,1.39071,1.39046,1.39051,492500001.0
2006-01-05 12:22:00,1.39046,1.39054,1.3903,1.39033,302400001.0
2006-01-05 12:23:00,1.39041,1.39041,1.39015,1.39026,394900000.0
2006-01-05 12:24:00,1.39012,1.39058,1.39008,1.39026,537800000.0
2006-01-05 12:25:00,1.39057,1.39097,1.39048,1.3907,428300002.0
2006-01-05 12:26:00,1.39062,1.39078,1.39052,1.39055,468600000.0
2006-01-05 12:27:00,1.39067,1.39091,1.39064,1.39074,472600000.0
2006-01-05 12:28:00,1.39074,1.39099,1.39064,1.39085,532100002.0
2006-01-05 12:29:00,1.39068,1.39089,1.39065,1.39088,756300001.0
2006-01-05 12:30:00,1.39073,1.39083,1.39039,1.39061,596700002.0
2006-01-05 12:31:00,1.39069,1.39098,1.39056,1.39074,672800001.0
2006-01-05 12:32:00,1.39082,1.39112,1.3907,1.39095,630600001.0
2006-01-05 12:33:00,1.3911,1.39119,1.39091,1.39119,48800000.0
2006-01-05 12:34:00,1.39095,1.39112,1.39067,1.39067,618500003.0
2006-01-05 12:35:00,1.39075,1.39083,1.39044,1.39075,589300001.0
2006-01-05 12:36:00,1.39066,1.39075,1.39044,1.39047,399800000.0
2006-01-05 12:37:00,1.39057,1.39065,1.3903,1.3904,477700000.0
2006-01-05 12:38:00,1.39025,1.39067,1.39016,1.39034,727200002.0
2006-01-05 12:39:00,1.3904,1.39066,1.39026,1.39038,525600003.0
2006-01-05 12:40:00,1.39029,1.39047,1.39017,1.39035,563800002.0
2006-01-05 12:41:00,1.39026,1.39049,1.39025,1.39028,261400000.0
2006-01-05 12:42:00,1.39014,1.3905,1.39014,1.39042,389800000.0
2006-01-05 12:43:00,1.39057,1.39069,1.39035,1.39045,542800007.0
2006-01-05 12:44:00,1.39048,1.39073,1.3904,1.39069,421500001.0
2006-01-05 12:45:00,1.39076,1.39077,1.39042,1.39069,439000000.0
2006-01-05 12:46:00,1.39035,1.39036,1.39005,1.39032,455700000.0
2006-01-05 12:47:00,1.39028,1.39053,1.39024,1.39043,412400000.0
2006-01-05 12:48:00,1.39045,1.39061,1.39031,1.39037,507200004.0
2006-01-05 12:49:00,1.39038,1.39045,1.3902,1.39032,505700001.0
2006-01-05 12:50:00,1.39017,1.39017,1.38939,1.38939,469200000.0
2006-01-05 12:51:00,1.38927,1.38978,1.38927,1.3896,389500001.0
2006-01-05 12:52:00,1.38956,1.38978,1.38943,1.38967,353100002.0
2006-01-05 12:53:00,1.38963,1.38974,1.38949,1.38974,288400000.0
2006-01-05 12:54:00,1.38967,1.3898,1.38952,1.38963,408700002.0
2006-01-05 12:55:00,1.38969,1.38973,1.3893,1.38939,463000000.0
2006-01-05 12:56:00,1.38955,1.38967,1.38938,1.38946,433100001.0
2006-01-05 12:57:00,1.38953,1.3897,1.3892,1.3894,493600000.0
2006-01-05 12:58:00,1.38983,1.39004,1.38978,1.39,309300000.0
2006-01-05 12:59:00,1.39013,1.39068,1.39005,1.39018,691800000.0
2006-01-05 13:00:00,1.39016,1.3905,1.39014,1.39036,271400001.0
2006-01-05 13:01:00,1.3901,1.39015,1.38981,1.38989,333700001.0
2006-01-05 13:02:00,1.38993,1.38993,1.38943,1.38975,364800000.0
2006-01-05 13:03:00,1.38964,1.38967,1.38919,1.38953,452600001.0
2006-01-05 13:04:00,1.38967,1.38967,1.38905,1.38914,259000000.0
2006-01-05 13:05:00,1.3891,1.3891,1.38894,1.38895,138400000.0
2006-01-05 13:06:00,1.38904,1.38904,1.38857,1.38869,366700002.0
2006-01-05 13:07:00,1.38864,1.3892,1.38864,1.3892,268800001.0
2006-01-05 13:08:00,1.38922,1.38923,1.38903,1.3891,184500001.0
2006-01-05 13:09:00,1.38929,1.38936,1.38902,1.38912,308400002.0
2006-01-05 13:10:00,1.38933,1.38956,1.38933,1.38956,141700000.0
2006-01-05 13:11:00,1.38975,1.38996,1.38959,1.38975,385400000.0
2006-01-05 13:12:00,1.38969,1.38978,1.38958,1.38978,288800000.0
2006-01-05 13:13:00,1.38989,1.38991,1.38977,1.38982,339000000.0
2006-01-05 13:14:00,1.38967,1.38971,1.38957,1.38959,362400002.0
2006-01-05 13:15:00,1.38952,1.38952,1.38906,1.38927,459400001.0
2006-01-05 13:16:00,1.38924,1.38949,1.38918,1.38937,144600000.0
2006-01-05 13:17:00,1.38952,1.38969,1.38952,1.38964,137900000.0
2006-01-05 13:18:00,1.38998,1.39028,1.38987,1.39005,296000001.0
2006-01-05 13:19:00,1.38981,1.39009,1.38969,1.38995,281600001.0
2006-01-05 13:20:00,1.39006,1.39008,1.38988,1.38995,221300000.0
2006-01-05 13:21:00,1.39004,1.39021,1.38997,1.39013,160900000.0
2006-01-05 13:22:00,1.39015,1.39034,1.39009,1.39034,227800001.0
2006-01-05 13:23:00,1.3904,1.39106,1.3904,1.39106,288700000.0
2006-01-05 13:24:00,1.39118,1.39118,1.39099,1.39105,253200000.0
2006-01-05 13:25:00,1.391,1.39125,1.391,1.39125,177100000.0
2006-01-05 13:26:00,1.39167,1.39171,1.39141,1.39147,220500001.0
2006-01-05 13:27:00,1.39135,1.39142,1.39109,1.3911,362500001.0
2006-01-05 13:28:00,1.39118,1.39129,1.39104,1.39118,473800001.0
2006-01-05 13:29:00,1.39107,1.39119,1.39079,1.39106,562100000.0
2006-01-05 13:30:00,1.39105,1.39105,1.39074,1.39089,574500002.0
2006-01-05 13:31:00,1.391,1.39124,1.39084,1.39092,553300000.0
2006-01-05 13:32:00,1.39084,1.39095,1.39061,1.3907,246600001.0
2006-01-05 13:33:00,1.39056,1.39075,1.39047,1.39047,382900001.0
2006-01-05 13:34:00,1.39053,1.39069,1.39042,1.3905,351100002.0
2006-01-05 13:35:00,1.39044,1.39062,1.39033,1.39061,410000002.0
2006-01-05 13:36:00,1.39062,1.39067,1.39043,1.39052,428900000.0
2006-01-05 13:37:00,1.39049,1.39065,1.39048,1.39053,480900001.0
2006-01-05 13:38:00,1.39062,1.39077,1.39046,1.3905,482400001.0
2006-01-05 13:39:00,1.3905,1.39064,1.39032,1.39033,272400000.0
2006-01-05 13:40:00,1.39017,1.39047,1.39015,1.39032,485000001.0
2006-01-05 13:41:00,1.39036,1.39048,1.39012,1.39027,214700000.0
2006-01-05 13:42:00,1.39012,1.39014,1.38998,1.39007,169000000.0
2006-01-05 13:43:00,1.39007,1.39007,1.38994,1.39006,117300000.0
2006-01-05 13:44:00,1.39,1.39021,1.3899,1.39009,263700000.0
2006-01-05 13:45:00,1.39014,1.39029,1.38996,1.38996,452700001.0
2006-01-05 13:46:00,1.39008,1.39018,1.38987,1.3899,518300000.0
2006-01-05 13:47:00,1.38998,1.3901,1.38981,1.39008,497600000.0
2006-01-05 13:48:00,1.39014,1.39019,1.39003,1.39007,302000000.0
2006-01-05 13:49:00,1.39013,1.39031,1.39013,1.39017,207600000.0
2006-01-05 13:50:00,1.39008,1.39016,1.38999,1.39016,318500001.0
2006-01-05 13:51:00,1.39004,1.39004,1.38982,1.38999,277000000.0
2006-01-05 13:52:00,1.38981,1.39029,1.38981,1.39029,429600001.0
2006-01-05 13:53:00,1.39074,1.39127,1.39051,1.39051,473600004.0
2006-01-05 13:54:00,1.39027,1.39028,1.38984,1.39003,381500000.0
2006-01-05 13:55:00,1.38984,1.38999,1.38978,1.38983,334100001.0
2006-01-05 13:56:00,1.38977,1.39003,1.3897,1.39003,375100002.0
2006-01-05 13:57:00,1.39005,1.39014,1.38983,1.39012,342100001.0
2006-01-05 13:58:00,1.39006,1.39023,1.38997,1.39012,206400000.0
2006-01-05 13:59:00,1.38994,1.39019,1.38986,1.39016,409700002.0
2006-01-05 14:00:00,1.39004,1.39026,1.39004,1.39024,324500000.0
2006-01-05 14:01:00,1.3902,1.39037,1.39019,1.39037,378900000.0
2006-01-05 14:02:00,1.39035,1.39055,1.39028,1.3905,294500000.0
2006-01-05 14:03:00,1.39047,1.39091,1.39047,1.39086,402600001.0
2006-01-05 14:04:00,1.39104,1.39132,1.39101,1.39128,435900001.0
2006-01-05 14:05:00,1.39135,1.39144,1.39113,1.39133,352700001.0
2006-01-05 14:06:00,1.3917,1.39189,1.39158,1.39171,341200000.0
2006-01-05 14:07:00,1.39166,1.39166,1.39122,1.39124,375800001.0
2006-01-05 14:08:00,1.39121,1.39126,1.39099,1.391,381800002.0
2006-01-05 14:09:00,1.39105,1.39129,1.39102,1.39117,175900002.0
2006-01-05 14:10:00,1.39099,1.39114,1.39091,1.39111,264000000.0
2006-01-05 14:11:00,1.39117,1.3912,1.391,1.39114,103400000.0
2006-01-05 14:12:00,1.39107,1.39115,1.39092,1.391,239000000.0
2006-01-05 14:13:00,1.39105,1.39156,1.39105,1.39156,174800001.0
2006-01-05 14:14:00,1.3915,1.39162,1.39145,1.39155,225200000.0
2006-01-05 14:15:00,1.39143,1.39143,1.39107,1.39129,425300001.0
2006-01-05 14:16:00,1.39115,1.39141,1.39113,1.39126,203400000.0
2006-01-05 14:17:00,1.39129,1.39134,1.39089,1.39126,608400000.0
2006-01-05 14:18:00,1.39121,1.3916,1.39117,1.3916,319800000.0
2006-01-05 14:19:00,1.39146,1.39159,1.39127,1.39137,405100002.0
2006-01-05 14:20:00,1.39139,1.39152,1.3913,1.39152,224200000.0
2006-01-05 14:21:00,1.3916,1.39181,1.39159,1.39164,455100003.0
2006-01-05 14:22:00,1.39165,1.39165,1.39121,1.39137,619500002.0
2006-01-05 14:23:00,1.39147,1.39152,1.39128,1.39135,214800002.0
2006-01-05 14:24:00,1.39127,1.39158,1.3912,1.39131,472500003.0
2006-01-05 14:25:00,1.39145,1.39165,1.39136,1.39145,610100002.0
2006-01-05 14:26:00,1.3914,1.39148,1.39128,1.39136,610400001.0
2006-01-05 14:27:00,1.39145,1.39153,1.39123,1.39148,423500001.0
2006-01-05 14:28:00,1.39138,1.3914,1.39086,1.39128,45800000.0
2006-01-05 14:29:00,1.39121,1.39122,1.39101,1.39122,53500000.0
2006-01-05 14:30:00,1.39103,1.39103,1.3904,1.39095,37700000.0
2006-01-05 14:31:00,1.39055,1.39097,1.39055,1.39061,29800000.0
2006-01-05 14:32:00,1.39075,1.39095,1.39067,1.39095,31400000.0
2006-01-05 14:33:00,1.39068,1.3911,1.39064,1.39096,48200000.0
2006-01-05 14:34:00,1.39099,1.39124,1.39096,1.39124,20800000.0
2006-01-05 14:35:00,1.39149,1.39149,1.39131,1.39135,34200000.0
2006-01-05 14:36:00,1.39153,1.39153,1.39097,1.39097,41800000.0
2006-01-05 14:37:00,1.39148,1.39159,1.39123,1.39127,25800000.0
2006-01-05 14:38:00,1.39105,1.39119,1.39075,1.39119,27800000.0
2006-01-05 14:39:00,1.39109,1.39138,1.39076,1.39125,32500000.0
2006-01-05 14:40:00,1.39114,1.39118,1.39098,1.3911,35500000.0
2006-01-05 14:41:00,1.39114,1.39114,1.39101,1.39109,47800001.0
2006-01-05 14:42:00,1.39091,1.39108,1.39043,1.39043,33200000.0
2006-01-05 14:43:00,1.39113,1.39143,1.39105,1.39139,49400000.0
2006-01-05 14:44:00,1.3915,1.39155,1.39135,1.3915,39300000.0
2006-01-05 14:45:00,1.39133,1.39146,1.39111,1.39137,44800000.0
2006-01-05 14:46:00,1.39158,1.39172,1.39149,1.39161,39500000.0
2006-01-05 14:47:00,1.39164,1.39165,1.39142,1.39164,31800000.0
2006-01-05 14:48:00,1.39157,1.39171,1.39133,1.39171,53900000.0
2006-01-05 14:49:00,1.39194,1.39219,1.39188,1.39188,38700000.0
2006-01-05 14:50:00,1.3917,1.39219,1.3917,1.39219,32800000.0
2006-01-05 14:51:00,1.39216,1.39232,1.392,1.39212,42200000.0
2006-01-05 14:52:00,1.39205,1.39225,1.39198,1.3922,30600000.0
2006-01-05 14:53:00,1.39206,1.39225,1.39174,1.39198,33500000.0
2006-01-05 14:54:00,1.39217,1.39229,1.39178,1.3918,45100000.0
2006-01-05 14:55:00,1.39219,1.39231,1.39192,1.39207,40800000.0
2006-01-05 14:56:00,1.39227,1.39253,1.39218,1.39249,28600000.0
2006-01-05 14:57:00,1.39262,1.39268,1.39246,1.39261,30200000.0
2006-01-05 14:58:00,1.39244,1.39282,1.39235,1.39235,47100000.0
2006-01-05 14:59:00,1.39243,1.39298,1.39243,1.39297,45500000.0
2006-01-05 15:00:00,1.39302,1.39317,1.39269,1.39269,59000000.0
2006-01-05 15:01:00,1.39306,1.39331,1.39305,1.39305,39800000.0
2006-01-05 15:02:00,1.39303,1.39306,1.39278,1.39299,47100000.0
2006-01-05 15:03:00,1.39291,1.39301,1.39254,1.39276,39000000.0
2006-01-05 15:04:00,1.39286,1.39307,1.39276,1.39307,52000000.0
2006-01-05 15:05:00,1.39294,1.39307,1.39281,1.39294,34400000.0
2006-01-05 15:06:00,1.39297,1.39318,1.3927,1.39311,44400000.0
2006-01-05 15:07:00,1.39331,1.39396,1.39311,1.39381,37200000.0
2006-01-05 15:08:00,1.39358,1.39373,1.39346,1.39373,55900001.0
2006-01-05 15:09:00,1.39372,1.39391,1.3934,1.39369,48200000.0
2006-01-05 15:10:00,1.39359,1.39359,1.39296,1.39296,59000000.0
2006-01-05 15:11:00,1.39328,1.39383,1.39328,1.39383,20600000.0
2006-01-05 15:12:00,1.39384,1.39417,1.39384,1.39393,29200000.0
2006-01-05 15:13:00,1.39379,1.39379,1.39357,1.39373,29000000.0
2006-01-05 15:14:00,1.39346,1.39379,1.39346,1.39349,35600000.0
2006-01-05 15:15:00,1.39351,1.39383,1.39325,1.39366,43300000.0
2006-01-05 15:16:00,1.39359,1.39384,1.39358,1.39384,30200000.0
2006-01-05 15:17:00,1.39391,1.39391,1.39362,1.39378,40200000.0
2006-01-05 15:18:00,1.39369,1.39418,1.39369,1.39418,43100000.0
2006-01-05 15:19:00,1.39408,1.39423,1.39391,1.39394,33000000.0
2006-01-05 15:20:00,1.39388,1.39437,1.39388,1.39437,29400000.0
2006-01-05 15:21:00,1.3941,1.3941,1.39385,1.39394,34100000.0
2006-01-05 15:22:00,1.3936,1.39377,1.39353,1.39365,49200000.0
2006-01-05 15:23:00,1.39345,1.39345,1.39305,1.39324,28600000.0
2006-01-05 15:24:00,1.39328,1.3934,1.39304,1.3934,42400000.0
2006-01-05 15:25:00,1.39326,1.39352,1.39313,1.39328,82300000.0
2006-01-05 15:26:00,1.39322,1.39348,1.39309,1.39348,47800000.0
2006-01-05 15:27:00,1.39344,1.39364,1.39334,1.39343,38900000.0
2006-01-05 15:28:00,1.3933,1.39333,1.39315,1.39333,36100000.0
2006-01-05 15:29:00,1.39333,1.39333,1.39302,1.39304,40000000.0
2006-01-05 15:30:00,1.39293,1.39305,1.39244,1.39283,25800000.0
2006-01-05 15:31:00,1.39269,1.39335,1.39264,1.39335,39600000.0
2006-01-05 15:32:00,1.39367,1.39388,1.39347,1.39385,62600000.0
2006-01-05 15:33:00,1.3941,1.39425,1.39354,1.39382,33600000.0
2006-01-05 15:34:00,1.39349,1.39349,1.39307,1.39316,37600000.0
2006-01-05 15:35:00,1.39342,1.39382,1.39323,1.39323,26600000.0
2006-01-05 15:36:00,1.39358,1.39368,1.39287,1.39287,47600000.0
2006-01-05 15:37:00,1.39289,1.39382,1.39289,1.39382,41000000.0
2006-01-05 15:38:00,1.39384,1.39391,1.39343,1.39381,36600000.0
2006-01-05 15:39:00,1.3938,1.39405,1.39373,1.39388,20800000.0
2006-01-05 15:40:00,1.39388,1.39439,1.39377,1.39421,33400000.0
2006-01-05 15:41:00,1.39422,1.39423,1.39386,1.39404,30000000.0
2006-01-05 15:42:00,1.3937,1.39373,1.39334,1.39343,27000000.0
2006-01-05 15:43:00,1.39349,1.39438,1.39349,1.39382,48800000.0
2006-01-05 15:44:00,1.39404,1.39458,1.39404,1.39426,35000000.0
2006-01-05 15:45:00,1.39409,1.39463,1.39409,1.3945,33000000.0
2006-01-05 15:46:00,1.39443,1.39443,1.39406,1.39413,32400000.0
2006-01-05 15:47:00,1.39398,1.39431,1.39385,1.39405,49200000.0
2006-01-05 15:48:00,1.39391,1.3943,1.39379,1.39417,28800000.0
2006-01-05 15:49:00,1.39424,1.39459,1.39424,1.39457,49300000.0
2006-01-05 15:50:00,1.39446,1.39525,1.39446,1.39518,73100000.0
2006-01-05 15:51:00,1.3953,1.39563,1.39518,1.39531,34400000.0
2006-01-05 15:52:00,1.39545,1.39566,1.39533,1.39537,35400000.0
2006-01-05 15:53:00,1.39528,1.39544,1.39469,1.39475,55900000.0
2006-01-05 15:54:00,1.39471,1.39491,1.39457,1.39473,29400000.0
2006-01-05 15:55:00,1.39467,1.39467,1.39389,1.39432,39700000.0
2006-01-05 15:56:00,1.39433,1.39473,1.39406,1.39452,44800000.0
2006-01-05 15:57:00,1.39438,1.39453,1.39386,1.39386,28200000.0
2006-01-05 15:58:00,1.39399,1.39406,1.39377,1.39401,39300000.0
2006-01-05 15:59:00,1.39415,1.39415,1.39385,1.39388,48400000.0
2006-01-05 16:00:00,1.39396,1.39469,1.39396,1.39462,27800000.0
2006-01-05 16:01:00,1.39456,1.39507,1.39452,1.39493,42400000.0
2006-01-05 16:02:00,1.39492,1.39554,1.39468,1.39554,22000000.0
2006-01-05 16:03:00,1.39539,1.396,1.39539,1.39592,47500000.0
2006-01-05 16:04:00,1.39582,1.396,1.3957,1.39595,48000001.0
2006-01-05 16:05:00,1.39633,1.39686,1.39633,1.39686,27000000.0
2006-01-05 16:06:00,1.3967,1.39691,1.39652,1.3967,35400000.0
2006-01-05 16:07:00,1.39657,1.39661,1.39619,1.39622,31100000.0
2006-01-05 16:08:00,1.39614,1.39621,1.39587,1.39593,35700000.0
2006-01-05 16:09:00,1.3957,1.39596,1.39569,1.39596,45000000.0
2006-01-05 16:10:00,1.39601,1.39637,1.396,1.39637,28600000.0
2006-01-05 16:11:00,1.39636,1.39674,1.39636,1.39665,30800000.0
2006-01-05 16:12:00,1.39668,1.397,1.39667,1.39682,41800000.0
2006-01-05 16:13:00,1.39667,1.39688,1.39663,1.39663,27600000.0
2006-01-05 16:14:00,1.39629,1.39662,1.39619,1.39662,30200000.0
2006-01-05 16:15:00,1.39627,1.39663,1.39627,1.39663,33000000.0
2006-01-05 16:16:00,1.39648,1.39656,1.39613,1.39656,28200000.0
2006-01-05 16:17:00,1.39654,1.39672,1.39651,1.39672,42100000.0
2006-01-05 16:18:00,1.39672,1.39711,1.39661,1.39711,35400000.0
2006-01-05 16:19:00,1.3972,1.3972,1.39684,1.39684,46000001.0
2006-01-05 16:20:00,1.39674,1.39752,1.39674,1.39744,70200001.0
2006-01-05 16:21:00,1.39807,1.3987,1.398,1.39858,57400001.0
2006-01-05 16:22:00,1.39864,1.39864,1.39827,1.39835,37000000.0
2006-01-05 16:23:00,1.39843,1.39843,1.39809,1.39833,35300000.0
2006-01-05 16:24:00,1.39834,1.39835,1.39812,1.39812,34700000.0
2006-01-05 16:25:00,1.39805,1.39824,1.39739,1.39781,27700000.0
2006-01-05 16:26:00,1.39779,1.39794,1.39761,1.39774,36200000.0
2006-01-05 16:27:00,1.39794,1.39801,1.39775,1.39775,37500000.0
2006-01-05 16:28:00,1.39791,1.39861,1.39791,1.39853,35000000.0
2006-01-05 16:29:00,1.39856,1.39856,1.39792,1.39805,41000000.0
2006-01-05 16:30:00,1.39807,1.39809,1.39774,1.39809,40400000.0
2006-01-05 16:31:00,1.39814,1.39838,1.39808,1.39825,48000000.0
2006-01-05 16:32:00,1.39867,1.39876,1.39828,1.39851,46500000.0
2006-01-05 16:33:00,1.39844,1.39865,1.39828,1.39844,35800000.0
2006-01-05 16:34:00,1.39857,1.39866,1.39833,1.39848,39800000.0
2006-01-05 16:35:00,1.39867,1.39885,1.39853,1.39885,43200000.0
2006-01-05 16:36:00,1.3987,1.39883,1.39856,1.39883,48200000.0
2006-01-05 16:37:00,1.39892,1.39892,1.39818,1.39827,31800000.0
2006-01-05 16:38:00,1.39848,1.39893,1.39848,1.39883,33600000.0
2006-01-05 16:39:00,1.399,1.399,1.39867,1.39868,17200000.0
2006-01-05 16:40:00,1.39844,1.39844,1.39817,1.39829,51800000.0
2006-01-05 16:41:00,1.39761,1.39778,1.39742,1.39756,45800001.0
2006-01-05 16:42:00,1.39755,1.39781,1.39755,1.39759,33200000.0
2006-01-05 16:43:00,1.39744,1.39776,1.39744,1.39776,53200000.0
2006-01-05 16:44:00,1.39772,1.39777,1.39744,1.3977,45500000.0
2006-01-05 16:45:00,1.39745,1.39794,1.39745,1.39792,48200000.0
2006-01-05 16:46:00,1.39824,1.39825,1.39803,1.39823,34000000.0
2006-01-05 16:47:00,1.39813,1.39813,1.39758,1.39768,34000000.0
2006-01-05 16:48:00,1.39784,1.39784,1.39712,1.3975,38600001.0
2006-01-05 16:49:00,1.39779,1.3979,1.3976,1.39777,48100000.0
2006-01-05 16:50:00,1.39773,1.39774,1.39743,1.39744,40900000.0
2006-01-05 16:51:00,1.39742,1.39763,1.3973,1.3975,38200001.0
2006-01-05 16:52:00,1.39757,1.39757,1.39724,1.39742,47000000.0
2006-01-05 16:53:00,1.39738,1.39765,1.39726,1.39757,34600000.0
2006-01-05 16:54:00,1.39758,1.39773,1.39754,1.39765,51400001.0
2006-01-05 16:55:00,1.39773,1.39773,1.39697,1.39717,41400000.0
2006-01-05 16:56:00,1.3971,1.39728,1.3969,1.39728,43400000.0
2006-01-05 16:57:00,1.39716,1.39739,1.39702,1.39734,20800000.0
2006-01-05 16:58:00,1.39715,1.39808,1.39715,1.39801,45000000.0
2006-01-05 16:59:00,1.39831,1.39836,1.39747,1.39776,25600000.0
2006-01-05 17:00:00,1.39812,1.39975,1.39812,1.39975,54000001.0
2006-01-05 17:01:00,1.39927,1.4006,1.39857,1.40055,41500000.0
2006-01-05 17:02:00,1.40036,1.40074,1.40022,1.40046,23200000.0
2006-01-05 17:03:00,1.4004,1.40072,1.40036,1.40036,31400000.0
2006-01-05 17:04:00,1.40015,1.40015,1.39945,1.39995,48600000.0
2006-01-05 17:05:00,1.40009,1.4005,1.39993,1.4005,43600001.0
2006-01-05 17:06:00,1.40057,1.40057,1.39997,1.40019,22000000.0
2006-01-05 17:07:00,1.4001,1.40038,1.40008,1.40014,40000000.0
2006-01-05 17:08:00,1.40019,1.40061,1.40019,1.40057,27600000.0
2006-01-05 17:09:00,1.40063,1.40102,1.40055,1.40102,32600000.0
2006-01-05 17:10:00,1.40082,1.4011,1.40065,1.40108,32600000.0
2006-01-05 17:11:00,1.40124,1.4013,1.40106,1.40123,27800000.0
2006-01-05 17:12:00,1.40132,1.40167,1.40132,1.40132,36600000.0
2006-01-05 17:13:00,1.4011,1.40119,1.40073,1.40087,34900000.0
2006-01-05 17:14:00,1.4005,1.40141,1.4005,1.40141,35000000.0
2006-01-05 17:15:00,1.40175,1.40175,1.40116,1.40116,28000000.0
2006-01-05 17:16:00,1.40114,1.40144,1.40114,1.40118,27700000.0
2006-01-05 17:17:00,1.40119,1.40166,1.40119,1.40164,32400000.0
2006-01-05 17:18:00,1.40182,1.40187,1.40153,1.40187,31000000.0
2006-01-05 17:19:00,1.40159,1.40231,1.40159,1.40231,33000000.0
2006-01-05 17:20:00,1.40218,1.40218,1.40185,1.40207,44600000.0
2006-01-05 17:21:00,1.40246,1.40248,1.40201,1.40205,54700000.0
2006-01-05 17:22:00,1.4019,1.40198,1.40169,1.40174,32200000.0
2006-01-05 17:23:00,1.40123,1.40157,1.40123,1.4015,33500000.0
2006-01-05 17:24:00,1.40147,1.40147,1.40056,1.40061,28200000.0
2006-01-05 17:25:00,1.40045,1.40081,1.40038,1.40066,41900000.0
2006-01-05 17:26:00,1.40054,1.40062,1.40019,1.40062,31200000.0
2006-01-05 17:27:00,1.40066,1.40088,1.40055,1.40063,32800000.0
2006-01-05 17:28:00,1.40087,1.40089,1.40029,1.40063,40000000.0
2006-01-05 17:29:00,1.40081,1.40112,1.40056,1.40109,72000000.0
2006-01-05 17:30:00,1.40107,1.40193,1.40094,1.40193,69600000.0
2006-01-05 17:31:00,1.40202,1.40204,1.40156,1.40156,35400000.0
2006-01-05 17:32:00,1.40153,1.40202,1.40153,1.40178,27000000.0
2006-01-05 17:33:00,1.40186,1.40186,1.40139,1.40139,60500000.0
2006-01-05 17:34:00,1.40148,1.40173,1.40116,1.4016,46200000.0
2006-01-05 17:35:00,1.40159,1.40196,1.40147,1.40196,25200000.0
2006-01-05 17:36:00,1.40199,1.40239,1.40199,1.40215,52000000.0
2006-01-05 17:37:00,1.40199,1.40199,1.40124,1.40193,41200000.0
2006-01-05 17:38:00,1.40165,1.40186,1.40157,1.40157,55100000.0
2006-01-05 17:39:00,1.40186,1.40199,1.40184,1.40193,25400000.0
2006-01-05 17:40:00,1.40174,1.40253,1.40174,1.40253,38800001.0
2006-01-05 17:41:00,1.40279,1.40279,1.40219,1.40219,41800000.0
2006-01-05 17:42:00,1.40201,1.40219,1.40153,1.40185,65400002.0
2006-01-05 17:43:00,1.40183,1.40205,1.40159,1.40205,37000000.0
2006-01-05 17:44:00,1.40217,1.40229,1.402,1.40209,36800000.0
2006-01-05 17:45:00,1.40238,1.40248,1.40214,1.40223,32000000.0
2006-01-05 17:46:00,1.40236,1.40245,1.40217,1.40245,56400000.0
2006-01-05 17:47:00,1.40222,1.4024,1.40199,1.40199,36200001.0
2006-01-05 17:48:00,1.40204,1.40255,1.40202,1.40254,38600000.0
2006-01-05 17:49:00,1.40264,1.40264,1.40196,1.40234,38100000.0
2006-01-05 17:50:00,1.40234,1.40234,1.40181,1.40211,32200000.0
2006-01-05 17:51:00,1.40217,1.40224,1.40188,1.40211,20600000.0
2006-01-05 17:52:00,1.40225,1.40279,1.40223,1.40279,39100000.0
2006-01-05 17:53:00,1.40282,1.40309,1.40282,1.40302,36900000.0
2006-01-05 17:54:00,1.40286,1.40311,1.40247,1.40295,55800001.0
2006-01-05 17:55:00,1.40291,1.40335,1.40251,1.40335,48400000.0
2006-01-05 17:56:00,1.40327,1.40341,1.40305,1.40308,30600000.0
2006-01-05 17:57:00,1.40294,1.40328,1.40268,1.40328,50200000.0
2006-01-05 17:58:00,1.40366,1.40396,1.40344,1.40396,62000000.0
2006-01-05 17:59:00,1.404,1.40531,1.404,1.40518,51200001.0
2006-01-05 18:00:00,1.40551,1.40551,1.40438,1.40444,46100000.0
2006-01-05 18:01:00,1.40423,1.40431,1.4036,1.40366,39500000.0
2006-01-05 18:02:00,1.40368,1.40375,1.4033,1.40346,61200001.0
2006-01-05 18:03:00,1.40328,1.40336,1.40267,1.40267,30400000.0
2006-01-05 18:04:00,1.403,1.40338,1.40298,1.40321,42200000.0
2006-01-05 18:05:00,1.40324,1.40324,1.40299,1.40318,34000000.0
2006-01-05 18:06:00,1.40307,1.40318,1.40277,1.40277,118100000.0
2006-01-05 18:07:00,1.40296,1.40296,1.40247,1.40258,36000000.0
2006-01-05 18:08:00,1.40257,1.40291,1.4023,1.40291,57700000.0
2006-01-05 18:09:00,1.40306,1.40444,1.40295,1.40441,61300000.0
2006-01-05 18:10:00,1.4047,1.40474,1.40405,1.4042,32800000.0
2006-01-05 18:11:00,1.40411,1.40465,1.40367,1.40384,33800000.0
2006-01-05 18:12:00,1.40374,1.40396,1.40366,1.40366,47200000.0
2006-01-05 18:13:00,1.40357,1.40384,1.40344,1.40382,34200000.0
2006-01-05 18:14:00,1.40318,1.40373,1.40311,1.40311,28400000.0
2006-01-05 18:15:00,1.40292,1.40308,1.40292,1.40297,47100000.0
2006-01-05 18:16:00,1.40313,1.40318,1.40251,1.40263,21800000.0
2006-01-05 18:17:00,1.40276,1.40319,1.40276,1.40282,37000000.0
2006-01-05 18:18:00,1.40276,1.40318,1.40276,1.40312,27000000.0
2006-01-05 18:19:00,1.40312,1.40312,1.4029,1.40293,30400000.0
2006-01-05 18:20:00,1.403,1.40318,1.40237,1.40243,45900000.0
2006-01-05 18:21:00,1.40264,1.40287,1.40252,1.40255,41200000.0
2006-01-05 18:22:00,1.40265,1.40275,1.40255,1.40258,36800001.0
2006-01-05 18:23:00,1.40261,1.40291,1.40261,1.40279,36100000.0
2006-01-05 18:24:00,1.40308,1.40313,1.40281,1.40281,53600001.0
2006-01-05 18:25:00,1.40304,1.40342,1.40302,1.40337,30400000.0
2006-01-05 18:26:00,1.40336,1.40336,1.40322,1.40322,29200000.0
2006-01-05 18:27:00,1.40315,1.40366,1.403,1.40349,40200000.0
2006-01-05 18:28:00,1.40342,1.40365,1.40326,1.40329,37800000.0
2006-01-05 18:29:00,1.40325,1.40333,1.40308,1.40312,35200000.0
2006-01-05 18:30:00,1.40306,1.40306,1.40285,1.40285,39900000.0
2006-01-05 18:31:00,1.40278,1.40293,1.40263,1.40282,40200000.0
2006-01-05 18:32:00,1.40258,1.40258,1.40224,1.40247,24800000.0
2006-01-05 18:33:00,1.40262,1.40287,1.4025,1.40263,50800000.0
2006-01-05 18:34:00,1.40275,1.40317,1.40272,1.40297,37400000.0
2006-01-05 18:35:00,1.40291,1.40291,1.40246,1.40284,35900000.0
2006-01-05 18:36:00,1.4032,1.40347,1.40306,1.40325,80200001.0
2006-01-05 18:37:00,1.40335,1.40342,1.40315,1.40327,33300000.0
2006-01-05 18:38:00,1.4033,1.40396,1.40313,1.40396,42000000.0
2006-01-05 18:39:00,1.40374,1.40418,1.40374,1.40418,37500000.0
2006-01-05 18:40:00,1.40395,1.40398,1.40366,1.40369,29200000.0
2006-01-05 18:41:00,1.40386,1.40425,1.40386,1.40425,14600000.0
2006-01-05 18:42:00,1.40422,1.40432,1.404,1.40432,38400000.0
2006-01-05 18:43:00,1.4046,1.40492,1.4045,1.40456,40700000.0
2006-01-05 18:44:00,1.40454,1.40471,1.40436,1.40439,38100000.0
2006-01-05 18:45:00,1.40455,1.4046,1.40427,1.40427,38700000.0
2006-01-05 18:46:00,1.40448,1.40453,1.40421,1.40421,33700000.0
2006-01-05 18:47:00,1.40439,1.40439,1.40426,1.40432,37400000.0
2006-01-05 18:48:00,1.40441,1.40503,1.40441,1.40487,43600000.0
2006-01-05 18:49:00,1.4049,1.40504,1.4048,1.40504,39800001.0
2006-01-05 18:50:00,1.40519,1.40542,1.40505,1.4053,45800001.0
2006-01-05 18:51:00,1.40513,1.40528,1.40497,1.40507,44800000.0
2006-01-05 18:52:00,1.40483,1.40548,1.40483,1.40538,65500000.0
2006-01-05 18:53:00,1.40558,1.40572,1.40479,1.40479,53000000.0
2006-01-05 18:54:00,1.40482,1.40503,1.40446,1.40503,33500000.0
2006-01-05 18:55:00,1.40489,1.40503,1.40479,1.40488,25400000.0
2006-01-05 18:56:00,1.40465,1.40488,1.4043,1.4043,48300000.0
2006-01-05 18:57:00,1.40453,1.40468,1.40452,1.4046,18600000.0
2006-01-05 18:58:00,1.4047,1.40494,1.40465,1.40475,49000001.0
2006-01-05 18:59:00,1.40507,1.40556,1.40507,1.40556,49500000.0
2006-01-05 19:00:00,1.40562,1.40562,1.40496,1.40497,23000000.0
2006-01-05 19:01:00,1.40523,1.40532,1.40502,1.40532,41200000.0
2006-01-05 19:02:00,1.40539,1.40551,1.40509,1.40519,29400000.0
2006-01-05 19:03:00,1.40494,1.40518,1.40446,1.40446,53400000.0
2006-01-05 19:04:00,1.40433,1.40467,1.40426,1.4045,34600000.0
2006-01-05 19:05:00,1.40434,1.40434,1.40399,1.40401,34600000.0
2006-01-05 19:06:00,1.40369,1.40393,1.40352,1.40369,35600000.0
2006-01-05 19:07:00,1.40347,1.40347,1.40233,1.40251,41200000.0
2006-01-05 19:08:00,1.40221,1.40221,1.40189,1.40199,41000000.0
2006-01-05 19:09:00,1.40211,1.40228,1.40191,1.40228,52500000.0
2006-01-05 19:10:00,1.40244,1.40244,1.40154,1.40154,45800000.0
2006-01-05 19:11:00,1.40177,1.40187,1.40169,1.40169,36300000.0
2006-01-05 19:12:00,1.40135,1.40182,1.40135,1.40176,35600000.0
2006-01-05 19:13:00,1.40174,1.40194,1.40171,1.40186,39600000.0
2006-01-05 19:14:00,1.40164,1.40209,1.40154,1.40209,29000000.0
2006-01-05 19:15:00,1.40206,1.40219,1.40176,1.40219,28000000.0
2006-01-05 19:16:00,1.40229,1.40261,1.40224,1.40234,37600000.0
2006-01-05 19:17:00,1.40235,1.40272,1.40235,1.40249,55800000.0
2006-01-05 19:18:00,1.40273,1.40276,1.40239,1.40249,57700000.0
2006-01-05 19:19:00,1.40259,1.40294,1.4025,1.40283,39800000.0
2006-01-05 19:20:00,1.40277,1.40297,1.40261,1.40267,44600000.0
2006-01-05 19:21:00,1.40257,1.40296,1.40251,1.40268,25400000.0
2006-01-05 19:22:00,1.40279,1.4029,1.40258,1.4028,31600000.0
2006-01-05 19:23:00,1.40277,1.40346,1.40267,1.40346,44800000.0
2006-01-05 19:24:00,1.40349,1.40391,1.40329,1.40384,47600000.0
2006-01-05 19:25:00,1.40387,1.40387,1.40335,1.40366,36300000.0
2006-01-05 19:26:00,1.40343,1.40375,1.40323,1.40375,26600000.0
2006-01-05 19:27:00,1.40377,1.40393,1.40351,1.40393,26400000.0
2006-01-05 19:28:00,1.40384,1.40407,1.4038,1.40407,24600000.0
2006-01-05 19:29:00,1.40388,1.4042,1.4037,1.40419,19400000.0
2006-01-05 19:30:00,1.40415,1.40417,1.40394,1.40394,49400000.0
2006-01-05 19:31:00,1.40403,1.40414,1.40388,1.40399,42000000.0
2006-01-05 19:32:00,1.40406,1.40408,1.40374,1.40374,46700000.0
2006-01-05 19:33:00,1.40368,1.40368,1.40341,1.40367,66000000.0
2006-01-05 19:34:00,1.4037,1.40382,1.40357,1.40367,22600000.0
2006-01-05 19:35:00,1.40394,1.40425,1.40394,1.40424,31900000.0
2006-01-05 19:36:00,1.40411,1.4047,1.40397,1.4047,29800000.0
2006-01-05 19:37:00,1.405,1.40533,1.40474,1.40474,45600001.0
2006-01-05 19:38:00,1.40463,1.40519,1.40463,1.40503,23000000.0
2006-01-05 19:39:00,1.40522,1.40557,1.40511,1.4054,28200000.0
2006-01-05 19:40:00,1.4057,1.40627,1.40549,1.40627,48600000.0
2006-01-05 19:41:00,1.40661,1.40781,1.40661,1.40768,36400000.0
2006-01-05 19:42:00,1.40749,1.40749,1.40693,1.40732,40800000.0
2006-01-05 19:43:00,1.40725,1.40725,1.40682,1.40682,29900000.0
2006-01-05 19:44:00,1.40644,1.40662,1.40631,1.40662,53200000.0
2006-01-05 19:45:00,1.40649,1.40725,1.4062,1.40725,54900000.0
2006-01-05 19:46:00,1.4074,1.40758,1.40668,1.40668,37200000.0
2006-01-05 19:47:00,1.4069,1.4069,1.40662,1.40687,49600000.0
2006-01-05 19:48:00,1.40698,1.40702,1.40694,1.40696,33000000.0
2006-01-05 19:49:00,1.4069,1.40706,1.40628,1.40628,34200000.0
2006-01-05 19:50:00,1.40646,1.4065,1.40623,1.40637,44800000.0
2006-01-05 19:51:00,1.4062,1.4064,1.40616,1.40638,27800000.0
2006-01-05 19:52:00,1.4065,1.40694,1.40641,1.40661,24600000.0
2006-01-05 19:53:00,1.40682,1.40704,1.40682,1.40685,49400000.0
2006-01-05 19:54:00,1.40678,1.40686,1.40677,1.40677,35600000.0
2006-01-05 19:55:00,1.40662,1.40689,1.40657,1.40689,23400000.0
2006-01-05 19:56:00,1.40697,1.40697,1.40674,1.40691,44800000.0
2006-01-05 19:57:00,1.40696,1.40709,1.40692,1.40708,29900000.0
2006-01-05 19:58:00,1.407,1.40745,1.407,1.40731,22400000.0
2006-01-05 19:59:00,1.40755,1.40755,1.40717,1.40717,20600000.0
2006-01-05 20:00:00,1.40728,1.4076,1.40708,1.40708,39200000.0
2006-01-05 20:01:00,1.40737,1.40747,1.40722,1.40722,48400000.0
2006-01-05 20:02:00,1.40717,1.40717,1.40678,1.40684,63600001.0
2006-01-05 20:03:00,1.40688,1.40692,1.4066,1.4069,29400000.0
2006-01-05 20:04:00,1.40695,1.40709,1.40654,1.40681,56500000.0
2006-01-05 20:05:00,1.40712,1.40746,1.40704,1.40704,49200000.0
2006-01-05 20:06:00,1.40716,1.40727,1.4071,1.40715,33200000.0
2006-01-05 20:07:00,1.40689,1.40726,1.4067,1.40726,32700000.0
2006-01-05 20:08:00,1.4075,1.40752,1.40716,1.40742,39600001.0
2006-01-05 20:09:00,1.40772,1.40788,1.40771,1.40788,35600000.0
2006-01-05 20:10:00,1.40754,1.40804,1.40754,1.40785,48600000.0
2006-01-05 20:11:00,1.40794,1.40857,1.40794,1.40836,34800000.0
2006-01-05 20:12:00,1.4084,1.40849,1.40803,1.4084,45000000.0
2006-01-05 20:13:00,1.40835,1.40839,1.40809,1.40827,53700001.0
2006-01-05 20:14:00,1.40815,1.40816,1.4076,1.40813,28400000.0
2006-01-05 20:15:00,1.40817,1.40838,1.40807,1.40834,41200000.0
2006-01-05 20:16:00,1.40819,1.40821,1.40775,1.40775,50400000.0
2006-01-05 20:17:00,1.40775,1.40794,1.40746,1.40789,44100000.0
2006-01-05 20:18:00,1.40796,1.40812,1.40768,1.40768,25500000.0
2006-01-05 20:19:00,1.40783,1.40823,1.40783,1.40823,35600000.0
2006-01-05 20:20:00,1.40841,1.40868,1.40834,1.40868,40700000.0
2006-01-05 20:21:00,1.40837,1.40837,1.40769,1.40792,35000000.0
2006-01-05 20:22:00,1.40791,1.40791,1.40758,1.40785,39800000.0
2006-01-05 20:23:00,1.40791,1.40799,1.40764,1.40785,44400000.0
2006-01-05 20:24:00,1.40806,1.40811,1.40793,1.40793,40300000.0
2006-01-05 20:25:00,1.40821,1.40821,1.40793,1.40796,49000000.0
2006-01-05 20:26:00,1.40821,1.40831,1.40789,1.40807,48800000.0
2006-01-05 20:27:00,1.40806,1.40806,1.40758,1.40783,57800002.0
2006-01-05 20:28:00,1.40788,1.40797,1.40774,1.40797,35800000.0
2006-01-05 20:29:00,1.40794,1.40819,1.40763,1.40797,70900001.0
2006-01-05 20:30:00,1.40809,1.40833,1.40807,1.40833,33800000.0
2006-01-05 20:31:00,1.40816,1.40827,1.40771,1.40827,35400000.0
2006-01-05 20:32:00,1.40804,1.4088,1.40804,1.4088,42100000.0
2006-01-05 20:33:00,1.40876,1.40876,1.40848,1.40871,35400000.0
2006-01-05 20:34:00,1.40851,1.4087,1.40843,1.4087,36400000.0
2006-01-05 20:35:00,1.40868,1.40879,1.40845,1.40845,28800000.0
2006-01-05 20:36:00,1.40845,1.40858,1.40822,1.40822,40700000.0
2006-01-05 20:37:00,1.40825,1.40833,1.40808,1.40832,43400000.0
2006-01-05 20:38:00,1.40832,1.40832,1.40778,1.40788,35400000.0
2006-01-05 20:39:00,1.40776,1.40803,1.40753,1.40766,56400000.0
2006-01-05 20:40:00,1.40764,1.40778,1.40735,1.40735,27900000.0
2006-01-05 20:41:00,1.40731,1.40733,1.40696,1.40731,37600000.0
2006-01-05 20:42:00,1.40752,1.4076,1.4072,1.40757,49400000.0
2006-01-05 20:43:00,1.40751,1.40762,1.40725,1.40725,27000000.0
2006-01-05 20:44:00,1.40752,1.40774,1.40736,1.40758,39800000.0
2006-01-05 20:45:00,1.40739,1.40768,1.40739,1.40739,42600000.0
2006-01-05 20:46:00,1.40761,1.40778,1.4075,1.40778,39600000.0
2006-01-05 20:47:00,1.4078,1.40785,1.40745,1.40772,42000000.0
2006-01-05 20:48:00,1.40785,1.40815,1.40784,1.40785,34400000.0
2006-01-05 20:49:00,1.40768,1.40782,1.40762,1.40771,23200000.0
2006-01-05 20:50:00,1.40771,1.40781,1.40766,1.4077,34800001.0
2006-01-05 20:51:00,1.40757,1.40802,1.40757,1.40786,28400000.0
2006-01-05 20:52:00,1.40778,1.40803,1.40767,1.40796,26700000.0
2006-01-05 20:53:00,1.40773,1.40788,1.40754,1.40754,29000000.0
2006-01-05 20:54:00,1.40709,1.40752,1.40709,1.4074,55300000.0
2006-01-05 20:55:00,1.40747,1.40766,1.40741,1.40759,37800000.0
2006-01-05 20:56:00,1.40737,1.40742,1.4072,1.40737,31800000.0
2006-01-05 20:57:00,1.40732,1.40741,1.40718,1.40729,38800000.0
2006-01-05 20:58:00,1.40722,1.40734,1.40701,1.40733,36900000.0
2006-01-05 20:59:00,1.4073,1.40742,1.40729,1.40729,64000001.0
2006-01-05 21:00:00,1.40729,1.40753,1.40712,1.40741,26000000.0
2006-01-05 21:01:00,1.40743,1.4076,1.40707,1.40707,34400000.0
2006-01-05 21:02:00,1.4074,1.40758,1.40713,1.40751,39800000.0
2006-01-05 21:03:00,1.40725,1.40725,1.40699,1.40699,36800000.0
2006-01-05 21:04:00,1.40698,1.40698,1.40656,1.40665,33900000.0
2006-01-05 21:05:00,1.4064,1.40679,1.4064,1.40663,44800000.0
2006-01-05 21:06:00,1.40674,1.40707,1.4065,1.40707,23800000.0
2006-01-05 21:07:00,1.40735,1.40757,1.40735,1.40742,27800000.0
2006-01-05 21:08:00,1.40739,1.40743,1.40722,1.40743,27600000.0
2006-01-05 21:09:00,1.40748,1.40748,1.40726,1.4074,35500000.0
2006-01-05 21:10:00,1.4075,1.40753,1.40715,1.40715,24600000.0
2006-01-05 21:11:00,1.40725,1.40748,1.40705,1.40718,51200000.0
2006-01-05 21:12:00,1.40728,1.40742,1.4072,1.40726,36600000.0
2006-01-05 21:13:00,1.40737,1.40765,1.40737,1.40747,34400000.0
2006-01-05 21:14:00,1.40749,1.40773,1.40749,1.4075,47600001.0
2006-01-05 21:15:00,1.40744,1.4076,1.40744,1.40749,35200000.0
2006-01-05 21:16:00,1.40704,1.40746,1.40704,1.40746,27400000.0
2006-01-05 21:17:00,1.40756,1.4077,1.40729,1.40729,48300000.0
2006-01-05 21:18:00,1.40763,1.40763,1.4068,1.40733,45000000.0
2006-01-05 21:19:00,1.40746,1.40746,1.40719,1.40723,30400000.0
2006-01-05 21:20:00,1.40723,1.40738,1.40715,1.40715,41900000.0
2006-01-05 21:21:00,1.4071,1.40735,1.4071,1.40723,33900000.0
2006-01-05 21:22:00,1.40684,1.40734,1.40684,1.40718,28600000.0
2006-01-05 21:23:00,1.40712,1.40724,1.40676,1.40676,43900000.0
2006-01-05 21:24:00,1.40702,1.40716,1.40685,1.40687,37500000.0
2006-01-05 21:25:00,1.407,1.40728,1.40694,1.40694,44800000.0
2006-01-05 21:26:00,1.40724,1.40734,1.40684,1.40684,33900000.0
2006-01-05 21:27:00,1.40683,1.40696,1.40683,1.4069,32800000.0
2006-01-05 21:28:00,1.40684,1.40706,1.40682,1.40701,32600000.0
2006-01-05 21:29:00,1.40727,1.40744,1.4072,1.40731,43200000.0
2006-01-05 21:30:00,1.40735,1.40735,1.40684,1.40684,30600000.0
2006-01-05 21:31:00,1.40685,1.40702,1.40663,1.40695,44100000.0
2006-01-05 21:32:00,1.40692,1.40704,1.40682,1.40692,30800000.0
2006-01-05 21:33:00,1.40698,1.40729,1.40696,1.40707,24600000.0
2006-01-05 21:34:00,1.40714,1.40745,1.40714,1.40733,37600000.0
2006-01-05 21:35:00,1.40729,1.40749,1.407,1.40745,28200000.0
2006-01-05 21:36:00,1.40749,1.40749,1.40703,1.40711,28200000.0
2006-01-05 21:37:00,1.40706,1.40706,1.40685,1.40691,31400000.0
2006-01-05 21:38:00,1.40691,1.40701,1.40671,1.4069,38700000.0
2006-01-05 21:39:00,1.40657,1.40679,1.40643,1.4065,30800000.0
2006-01-05 21:40:00,1.40633,1.40655,1.40633,1.40655,40600001.0
2006-01-05 21:41:00,1.40654,1.40671,1.40639,1.40664,41700001.0
2006-01-05 21:42:00,1.40663,1.40664,1.40628,1.40628,31800000.0
2006-01-05 21:43:00,1.40668,1.40677,1.40651,1.40677,29300000.0
2006-01-05 21:44:00,1.40665,1.40679,1.40644,1.40658,43000000.0
2006-01-05 21:45:00,1.40663,1.40691,1.40663,1.40687,33400000.0
2006-01-05 21:46:00,1.40688,1.40695,1.4066,1.40667,56900000.0
2006-01-05 21:47:00,1.40661,1.40677,1.40655,1.40655,30600000.0
2006-01-05 21:48:00,1.40674,1.40683,1.40652,1.40654,32600000.0
2006-01-05 21:49:00,1.40651,1.40658,1.40644,1.40658,28600000.0
2006-01-05 21:50:00,1.40678,1.40716,1.40678,1.40702,44200000.0
2006-01-05 21:51:00,1.40695,1.4071,1.40675,1.40679,68500000.0
2006-01-05 21:52:00,1.40654,1.4068,1.40634,1.40645,50600000.0
2006-01-05 21:53:00,1.40627,1.4064,1.40615,1.40615,32200000.0
2006-01-05 21:54:00,1.40615,1.40652,1.40613,1.40626,34400000.0
2006-01-05 21:55:00,1.4062,1.40627,1.40606,1.40626,56400000.0
2006-01-05 21:56:00,1.40626,1.40641,1.40615,1.40632,46800000.0
2006-01-05 21:57:00,1.40657,1.40671,1.40615,1.40671,42400000.0
2006-01-05 21:58:00,1.40674,1.40696,1.40663,1.40678,44300000.0
2006-01-05 21:59:00,1.40692,1.40736,1.40692,1.40712,30200000.0
2006-01-05 22:00:00,1.40723,1.40743,1.40723,1.40743,61100000.0
2006-01-05 22:01:00,1.40727,1.40755,1.40726,1.40742,27800000.0
2006-01-05 22:02:00,1.40752,1.40752,1.40723,1.40726,37800000.0
2006-01-05 22:03:00,1.40746,1.40776,1.40726,1.40776,33000000.0
2006-01-05 22:04:00,1.40768,1.40768,1.40726,1.40742,40200000.0
2006-01-05 22:05:00,1.40757,1.40764,1.40742,1.40764,24400000.0
2006-01-05 22:06:00,1.40781,1.40781,1.40741,1.40774,105600000.0
2006-01-05 22:07:00,1.40765,1.40794,1.40758,1.40785,33100000.0
2006-01-05 22:08:00,1.40761,1.40847,1.40761,1.40847,32600000.0
2006-01-05 22:09:00,1.40835,1.40844,1.40794,1.40794,32600000.0
2006-01-05 22:10:00,1.40802,1.40807,1.40787,1.40807,31400000.0
2006-01-05 22:11:00,1.40804,1.40828,1.408,1.40801,25400000.0
2006-01-05 22:12:00,1.40846,1.40846,1.40807,1.40815,47000000.0
2006-01-05 22:13:00,1.40839,1.40859,1.40839,1.40848,27600000.0
2006-01-05 22:14:00,1.40855,1.40888,1.40843,1.40843,56600000.0
2006-01-05 22:15:00,1.40859,1.40871,1.40823,1.40826,50800000.0
2006-01-05 22:16:00,1.40816,1.40853,1.40816,1.40827,28600000.0
2006-01-05 22:17:00,1.40831,1.40842,1.40807,1.40827,19400000.0
2006-01-05 22:18:00,1.40825,1.40825,1.40774,1.40782,42300000.0
2006-01-05 22:19:00,1.40787,1.40802,1.40786,1.40786,28600000.0
2006-01-05 22:20:00,1.40757,1.4077,1.40742,1.40759,46100000.0
2006-01-05 22:21:00,1.40742,1.40747,1.40706,1.4074,39200000.0
2006-01-05 22:22:00,1.40773,1.40783,1.40758,1.40766,58000001.0
2006-01-05 22:23:00,1.4078,1.4078,1.40768,1.40768,37600001.0
2006-01-05 22:24:00,1.40791,1.40815,1.40785,1.40815,37800000.0
2006-01-05 22:25:00,1.40817,1.40839,1.40809,1.40839,30000000.0
2006-01-05 22:26:00,1.40823,1.40875,1.40823,1.40875,30400000.0
2006-01-05 22:27:00,1.40865,1.40869,1.40819,1.40845,35000000.0
2006-01-05 22:28:00,1.40836,1.40868,1.40836,1.40863,44000000.0
2006-01-05 22:29:00,1.40858,1.40865,1.40837,1.40844,35800000.0
2006-01-05 22:30:00,1.40848,1.40848,1.40828,1.40828,45100000.0
2006-01-05 22:31:00,1.40846,1.40866,1.40792,1.40826,41200001.0
2006-01-05 22:32:00,1.40803,1.40815,1.40796,1.40808,42500000.0
2006-01-05 22:33:00,1.40799,1.40812,1.40796,1.40807,72600001.0
2006-01-05 22:34:00,1.40805,1.40819,1.40785,1.40799,51300000.0
2006-01-05 22:35:00,1.4081,1.4081,1.40786,1.40786,37000000.0
2006-01-05 22:36:00,1.40822,1.4085,1.40767,1.40767,69100001.0
2006-01-05 22:37:00,1.40821,1.40839,1.40813,1.40822,53800000.0
2006-01-05 22:38:00,1.40789,1.40808,1.40789,1.40808,32500000.0
2006-01-05 22:39:00,1.40799,1.40802,1.40773,1.40773,23400000.0
2006-01-05 22:40:00,1.40787,1.40787,1.40749,1.40749,33400000.0
2006-01-05 22:41:00,1.40794,1.40802,1.40778,1.40798,35400000.0
2006-01-05 22:42:00,1.40805,1.4081,1.40787,1.40796,24900000.0
2006-01-05 22:43:00,1.40799,1.40807,1.40787,1.40802,30600000.0
2006-01-05 22:44:00,1.40783,1.408,1.40772,1.408,56200001.0
2006-01-05 22:45:00,1.40798,1.40809,1.40781,1.40809,35600000.0
2006-01-05 22:46:00,1.40808,1.40813,1.4079,1.4079,35800000.0
2006-01-05 22:47:00,1.40792,1.40792,1.40765,1.40775,45700000.0
2006-01-05 22:48:00,1.40757,1.40794,1.40757,1.40786,41300001.0
2006-01-05 22:49:00,1.40782,1.40798,1.40757,1.40783,21000000.0
2006-01-05 22:50:00,1.4078,1.40802,1.4077,1.40771,36700000.0
2006-01-05 22:51:00,1.40796,1.40803,1.40779,1.40799,36100000.0
2006-01-05 22:52:00,1.40804,1.40817,1.40783,1.40783,28800000.0
2006-01-05 22:53:00,1.40796,1.40806,1.40752,1.40806,45800000.0
2006-01-05 22:54:00,1.40797,1.40804,1.4077,1.4077,21200000.0
2006-01-05 22:55:00,1.40787,1.40787,1.40764,1.40764,41500000.0
2006-01-05 22:56:00,1.4077,1.40778,1.40756,1.40778,28000000.0
2006-01-05 22:57:00,1.40778,1.40788,1.40753,1.40753,50200000.0
2006-01-05 22:58:00,1.40774,1.40774,1.40752,1.40752,24200000.0
2006-01-05 22:59:00,1.40763,1.40763,1.40737,1.40746,55400001.0
2006-01-05 23:00:00,1.40738,1.40753,1.40715,1.40715,32400000.0
2006-01-05 23:01:00,1.40721,1.40741,1.4071,1.40723,40300000.0
2006-01-05 23:02:00,1.40701,1.40721,1.40701,1.40706,41200000.0
2006-01-05 23:03:00,1.40703,1.40703,1.40661,1.40661,57100001.0
2006-01-05 23:04:00,1.40659,1.40659,1.40628,1.40628,19000000.0
2006-01-05 23:05:00,1.40611,1.40641,1.4061,1.40641,54600001.0
2006-01-05 23:06:00,1.40644,1.40649,1.40597,1.40633,40500000.0
2006-01-05 23:07:00,1.40615,1.40641,1.40615,1.40628,35400000.0
2006-01-05 23:08:00,1.40628,1.40638,1.40614,1.40621,33000000.0
2006-01-05 23:09:00,1.40624,1.40627,1.40584,1.40584,29000000.0
2006-01-05 23:10:00,1.40557,1.40581,1.40538,1.40551,31800000.0
2006-01-05 23:11:00,1.40557,1.4056,1.40537,1.4056,60200000.0
2006-01-05 23:12:00,1.40577,1.40584,1.40561,1.40572,41200000.0
2006-01-05 23:13:00,1.40509,1.40578,1.40509,1.40554,38200000.0
2006-01-05 23:14:00,1.40585,1.40607,1.40576,1.40607,37000001.0
2006-01-05 23:15:00,1.40607,1.40607,1.40543,1.40592,95200000.0
2006-01-05 23:16:00,1.40595,1.4061,1.40587,1.40601,49300000.0
2006-01-05 23:17:00,1.40609,1.40614,1.40599,1.40599,44700000.0
2006-01-05 23:18:00,1.40616,1.40632,1.40593,1.40614,48400000.0
2006-01-05 23:19:00,1.40616,1.40639,1.40607,1.4063,36900000.0
2006-01-05 23:20:00,1.4064,1.4064,1.40587,1.40626,27000000.0
2006-01-05 23:21:00,1.40636,1.40651,1.40626,1.40626,42400000.0
2006-01-05 23:22:00,1.40625,1.40641,1.40601,1.40641,44200001.0
2006-01-05 23:23:00,1.40632,1.40648,1.40632,1.40646,44000000.0
2006-01-05 23:24:00,1.40638,1.40665,1.40628,1.40651,26500000.0
2006-01-05 23:25:00,1.40663,1.40676,1.40647,1.40647,44200000.0
2006-01-05 23:26:00,1.40664,1.40669,1.40648,1.40667,29100000.0
2006-01-05 23:27:00,1.40642,1.40654,1.40642,1.40646,36800000.0
2006-01-05 23:28:00,1.40637,1.40665,1.40631,1.40631,59300000.0
2006-01-05 23:29:00,1.40668,1.40694,1.40646,1.40671,60600000.0
2006-01-05 23:30:00,1.40659,1.4068,1.40654,1.40667,28400000.0
2006-01-05 23:31:00,1.40672,1.40672,1.40638,1.40668,24200000.0
2006-01-05 23:32:00,1.40638,1.40663,1.40638,1.40653,33200000.0
2006-01-05 23:33:00,1.40637,1.40662,1.40637,1.40662,30000000.0
2006-01-05 23:34:00,1.4066,1.4067,1.40638,1.40638,38400000.0
2006-01-05 23:35:00,1.40668,1.40672,1.40653,1.40658,26000000.0
2006-01-05 23:36:00,1.4066,1.40661,1.40649,1.40649,47000000.0
2006-01-05 23:37:00,1.40659,1.40659,1.40649,1.40655,23600000.0
2006-01-05 23:38:00,1.40657,1.40674,1.40647,1.40674,33800000.0
2006-01-05 23:39:00,1.40647,1.40659,1.40638,1.40649,46000000.0
2006-01-05 23:40:00,1.40671,1.40671,1.40635,1.40635,31200000.0
2006-01-05 23:41:00,1.40654,1.40684,1.40621,1.40621,38600000.0
2006-01-05 23:42:00,1.40666,1.40666,1.40643,1.40656,24800000.0
2006-01-05 23:43:00,1.40655,1.40669,1.40622,1.40662,43500000.0
2006-01-05 23:44:00,1.40668,1.40668,1.40641,1.40654,41800000.0
2006-01-05 23:45:00,1.40645,1.40668,1.40625,1.40648,44600000.0
2006-01-05 23:46:00,1.40655,1.40655,1.40642,1.40645,40300000.0
2006-01-05 23:47:00,1.4065,1.40663,1.40636,1.40659,68000001.0
2006-01-05 23:48:00,1.40673,1.40683,1.40657,1.40676,48400000.0
2006-01-05 23:49:00,1.40682,1.40682,1.40642,1.40671,44500000.0
2006-01-05 23:50:00,1.40675,1.40685,1.4065,1.4067,33200000.0
2006-01-05 23:51:00,1.40684,1.40684,1.40655,1.40671,38600000.0
2006-01-05 23:52:00,1.40689,1.40691,1.40656,1.40679,32800000.0
2006-01-05 23:53:00,1.40702,1.40714,1.40684,1.40714,37800000.0
2006-01-05 23:54:00,1.40716,1.40717,1.40636,1.40636,31400000.0
2006-01-05 23:55:00,1.40688,1.40706,1.40688,1.40701,33000000.0
2006-01-05 23:56:00,1.40713,1.40716,1.40688,1.40691,33000000.0
2006-01-05 23:57:00,1.40687,1.4069,1.40677,1.40682,38500000.0
2006-01-05 23:58:00,1.40665,1.40672,1.40629,1.40667,32600000.0
2006-01-05 23:59:00,1.40663,1.40673,1.40643,1.40648,41000000.0
2006-01-06 00:00:00,1.40663,1.40678,1.40651,1.40663,39200000.0
2006-01-06 00:01:00,1.4062,1.4066,1.4062,1.4065,30800000.0
2006-01-06 00:02:00,1.4067,1.407,1.4067,1.4068,30800000.0
2006-01-06 00:03:00,1.4067,1.4069,1.4067,1.4068,30800000.0
2006-01-06 00:04:00,1.4069,1.4073,1.4069,1.4069,30800000.0
2006-01-06 00:05:00,1.407,1.407,1.4067,1.4068,30800000.0
2006-01-06 00:06:00,1.4067,1.4068,1.4067,1.4068,30800000.0
2006-01-06 00:07:00,1.4067,1.4067,1.4066,1.4066,30800000.0
2006-01-06 00:08:00,1.4067,1.4072,1.4065,1.4067,30800000.0
2006-01-06 00:09:00,1.4068,1.4068,1.4065,1.4065,30800000.0
2006-01-06 00:10:00,1.4067,1.4068,1.4067,1.4068,30800000.0
2006-01-06 00:11:00,1.4066,1.4075,1.4061,1.407,30800000.0
2006-01-06 00:12:00,1.407,1.407,1.4066,1.4066,30800000.0
2006-01-06 00:13:00,1.4063,1.4063,1.4063,1.4063,30800000.0
2006-01-06 00:15:00,1.4064,1.4064,1.4063,1.4063,30800000.0
2006-01-06 00:16:00,1.4062,1.4062,1.4062,1.4062,30800000.0
2006-01-06 00:17:00,1.4064,1.4064,1.4063,1.4063,30800000.0
2006-01-06 00:18:00,1.4062,1.4066,1.4062,1.4066,30800000.0
2006-01-06 00:19:00,1.4067,1.4067,1.4067,1.4067,30800000.0
2006-01-06 00:20:00,1.4069,1.4069,1.4066,1.4066,30800000.0
2006-01-06 00:21:00,1.407,1.4071,1.4066,1.4066,30800000.0
2006-01-06 00:22:00,1.4069,1.4069,1.4069,1.4069,30800000.0
2006-01-06 00:23:00,1.4067,1.4067,1.4066,1.4066,30800000.0
2006-01-06 00:24:00,1.4068,1.4068,1.4068,1.4068,30800000.0
2006-01-06 00:25:00,1.4071,1.4071,1.4071,1.4071,30800000.0
2006-01-06 00:26:00,1.40656,1.40656,1.40605,1.40605,30800000.0
2006-01-06 00:27:00,1.40592,1.40592,1.40558,1.40558,43400000.0
2006-01-06 00:28:00,1.4057,1.40581,1.40553,1.40568,44600000.0
2006-01-06 00:29:00,1.40563,1.40569,1.40543,1.40556,56500001.0
2006-01-06 00:30:00,1.4054,1.4057,1.4054,1.40555,42200000.0
2006-01-06 00:31:00,1.40551,1.40551,1.40529,1.40537,30400000.0
2006-01-06 00:32:00,1.40535,1.40576,1.40535,1.40556,33000000.0
2006-01-06 00:33:00,1.40587,1.40587,1.40562,1.40586,40400000.0
2006-01-06 00:34:00,1.40566,1.40566,1.40524,1.40524,33000000.0
2006-01-06 00:35:00,1.40553,1.40557,1.40539,1.40557,46800000.0
2006-01-06 00:36:00,1.40546,1.40546,1.40525,1.40532,44600001.0
2006-01-06 00:37:00,1.40537,1.4054,1.40528,1.40534,30800000.0
2006-01-06 00:38:00,1.40543,1.40559,1.40508,1.40508,30800000.0
2006-01-06 00:39:00,1.40511,1.40524,1.40491,1.40503,59800001.0
2006-01-06 00:40:00,1.4053,1.40542,1.40521,1.4053,28200000.0
2006-01-06 00:41:00,1.40525,1.40527,1.40492,1.40505,38600000.0
2006-01-06 00:42:00,1.40502,1.40514,1.405,1.4051,35400000.0
2006-01-06 00:43:00,1.40491,1.40517,1.40463,1.40497,27600000.0
2006-01-06 00:44:00,1.40513,1.40513,1.4049,1.40498,41400000.0
2006-01-06 00:45:00,1.40502,1.40503,1.40483,1.4049,55300000.0
2006-01-06 00:46:00,1.40496,1.40503,1.40486,1.40497,50300000.0
2006-01-06 00:47:00,1.4048,1.4048,1.40457,1.40462,32600000.0
2006-01-06 00:48:00,1.40438,1.40481,1.40438,1.40473,21000000.0
2006-01-06 00:49:00,1.40486,1.40486,1.40456,1.40481,39400000.0
2006-01-06 00:50:00,1.40489,1.40512,1.40487,1.40499,39800000.0
2006-01-06 00:51:00,1.40489,1.40499,1.40477,1.40494,52400000.0
2006-01-06 00:52:00,1.4048,1.40512,1.4048,1.40512,29200000.0
2006-01-06 00:53:00,1.40492,1.40523,1.40489,1.40523,45000000.0
2006-01-06 00:54:00,1.4049,1.40528,1.4049,1.40528,38000000.0
2006-01-06 00:55:00,1.40528,1.40528,1.40491,1.40528,37400000.0
2006-01-06 00:56:00,1.40523,1.40528,1.40508,1.40513,43300000.0
2006-01-06 00:57:00,1.40525,1.40528,1.40505,1.40505,31000000.0
2006-01-06 00:58:00,1.40528,1.40528,1.40506,1.40515,41100000.0
2006-01-06 00:59:00,1.40531,1.40549,1.40525,1.40549,48900000.0
2006-01-06 01:00:00,1.40545,1.40552,1.40528,1.40535,36400000.0
2006-01-06 01:01:00,1.40548,1.40576,1.40548,1.4056,31600000.0
2006-01-06 01:02:00,1.40587,1.40629,1.40579,1.40579,40100000.0
2006-01-06 01:03:00,1.40612,1.40624,1.40595,1.40612,31800000.0
2006-01-06 01:04:00,1.40618,1.40647,1.40618,1.40632,38300000.0
2006-01-06 01:05:00,1.40628,1.40628,1.40611,1.40614,54200000.0
2006-01-06 01:06:00,1.40624,1.40626,1.40593,1.40604,47000000.0
2006-01-06 01:07:00,1.40617,1.40617,1.40581,1.4059,32200000.0
2006-01-06 01:08:00,1.40587,1.40592,1.40549,1.40549,30600000.0
2006-01-06 01:09:00,1.40611,1.40611,1.40591,1.40609,31300000.0
2006-01-06 01:10:00,1.40603,1.40611,1.40573,1.40596,32800000.0
2006-01-06 01:11:00,1.40582,1.40605,1.40579,1.40605,28200000.0
2006-01-06 01:12:00,1.40609,1.40617,1.40579,1.40588,27600000.0
2006-01-06 01:13:00,1.40582,1.40585,1.40555,1.40585,30400000.0
2006-01-06 01:14:00,1.40565,1.4058,1.40547,1.40565,41600000.0
2006-01-06 01:15:00,1.40572,1.40572,1.40547,1.40558,26800000.0
2006-01-06 01:16:00,1.40551,1.4056,1.40537,1.40546,37200000.0
2006-01-06 01:17:00,1.40554,1.40556,1.40536,1.40551,43800000.0
2006-01-06 01:18:00,1.40546,1.40554,1.40516,1.40551,30600000.0
2006-01-06 01:19:00,1.40538,1.40551,1.40531,1.40539,50900000.0
2006-01-06 01:20:00,1.40551,1.40591,1.40511,1.40591,52200000.0
2006-01-06 01:21:00,1.40578,1.40608,1.40578,1.40593,52400000.0
2006-01-06 01:22:00,1.4059,1.4059,1.4054,1.40564,18400000.0
2006-01-06 01:23:00,1.40559,1.40567,1.40537,1.40537,25400000.0
2006-01-06 01:24:00,1.40571,1.40579,1.40559,1.40574,30400000.0
2006-01-06 01:25:00,1.40566,1.40579,1.40539,1.40566,47700000.0
2006-01-06 01:26:00,1.40556,1.40579,1.40554,1.40569,32800000.0
2006-01-06 01:27:00,1.40573,1.40585,1.40559,1.40585,34800000.0
2006-01-06 01:28:00,1.40577,1.40592,1.40552,1.40585,41600000.0
2006-01-06 01:29:00,1.40588,1.40588,1.40566,1.40576,23800000.0
2006-01-06 01:30:00,1.40602,1.40602,1.40554,1.40589,51500000.0
2006-01-06 01:31:00,1.40582,1.40599,1.40576,1.40597,27600000.0
2006-01-06 01:32:00,1.40586,1.40597,1.40569,1.40576,34000000.0
2006-01-06 01:33:00,1.4058,1.4059,1.4057,1.40587,28200000.0
2006-01-06 01:34:00,1.40579,1.40579,1.40533,1.40567,32600000.0
2006-01-06 01:35:00,1.40567,1.406,1.40558,1.40558,49400000.0
2006-01-06 01:36:00,1.40584,1.40599,1.40584,1.40584,42000000.0
2006-01-06 01:37:00,1.40553,1.40571,1.40529,1.4056,23000000.0
2006-01-06 01:38:00,1.40552,1.40567,1.40542,1.40542,35400000.0
2006-01-06 01:39:00,1.40551,1.40563,1.40511,1.40562,42000000.0
2006-01-06 01:40:00,1.40562,1.4058,1.40562,1.4057,37300000.0
2006-01-06 01:41:00,1.4056,1.40585,1.40555,1.40567,43200000.0
2006-01-06 01:42:00,1.40577,1.40602,1.40564,1.40595,31400000.0
2006-01-06 01:43:00,1.40593,1.40593,1.40527,1.40571,29400000.0
2006-01-06 01:44:00,1.40571,1.40571,1.40533,1.40558,23500000.0
2006-01-06 01:45:00,1.40556,1.40572,1.40548,1.40566,34600000.0
2006-01-06 01:46:00,1.40569,1.40589,1.40564,1.40576,35800000.0
2006-01-06 01:47:00,1.40585,1.40608,1.40578,1.40578,17200000.0
2006-01-06 01:48:00,1.4059,1.40596,1.40542,1.40542,41100000.0
2006-01-06 01:49:00,1.40581,1.40594,1.40531,1.40576,42800000.0
2006-01-06 01:50:00,1.40585,1.40607,1.4055,1.40607,38600000.0
2006-01-06 01:51:00,1.40636,1.40639,1.40628,1.40637,28200000.0
2006-01-06 01:52:00,1.40665,1.40679,1.40652,1.40652,17600000.0
2006-01-06 01:53:00,1.40663,1.40663,1.40621,1.40621,40800000.0
2006-01-06 01:54:00,1.40616,1.40639,1.40616,1.40626,33000000.0
2006-01-06 01:55:00,1.40631,1.40667,1.40631,1.40639,34700000.0
2006-01-06 01:56:00,1.40658,1.4069,1.40656,1.40668,40800000.0
2006-01-06 01:57:00,1.40674,1.40691,1.40667,1.4067,29300000.0
2006-01-06 01:58:00,1.40678,1.40678,1.40639,1.40645,26000000.0
2006-01-06 01:59:00,1.40664,1.40667,1.40648,1.40651,49200000.0
2006-01-06 02:00:00,1.40615,1.40615,1.40546,1.40549,31800000.0
2006-01-06 02:01:00,1.40519,1.40535,1.40492,1.40522,51400000.0
2006-01-06 02:02:00,1.40525,1.40585,1.40525,1.40567,88700000.0
2006-01-06 02:03:00,1.40587,1.406,1.40578,1.40586,83800000.0
2006-01-06 02:04:00,1.40579,1.4059,1.40572,1.40572,59600000.0
2006-01-06 02:05:00,1.40579,1.40579,1.40559,1.40571,53400000.0
2006-01-06 02:06:00,1.40585,1.4059,1.40553,1.40587,79400000.0
2006-01-06 02:07:00,1.4059,1.406,1.40556,1.40587,198600000.0
2006-01-06 02:08:00,1.40586,1.40596,1.40586,1.4059,37200000.0
2006-01-06 02:09:00,1.40578,1.40643,1.40573,1.40624,162400000.0
2006-01-06 02:10:00,1.40614,1.40654,1.40601,1.40623,133200000.0
2006-01-06 02:11:00,1.40619,1.40645,1.40619,1.40645,35700000.0
2006-01-06 02:12:00,1.40646,1.40646,1.40627,1.40629,54400000.0
2006-01-06 02:13:00,1.40622,1.40628,1.40617,1.40618,32000000.0
2006-01-06 02:14:00,1.40613,1.40615,1.40585,1.40615,149000000.0
2006-01-06 02:15:00,1.40612,1.40651,1.4061,1.40648,234200002.0
2006-01-06 02:16:00,1.40679,1.40688,1.4066,1.40676,50600000.0
2006-01-06 02:17:00,1.40638,1.40671,1.40609,1.40619,210300000.0
2006-01-06 02:18:00,1.40629,1.40649,1.40582,1.40618,45000000.0
2006-01-06 02:19:00,1.4063,1.40649,1.40618,1.40623,31200000.0
2006-01-06 02:20:00,1.40604,1.40616,1.40579,1.40613,59000000.0
2006-01-06 02:21:00,1.4061,1.40633,1.40603,1.40633,44200000.0
2006-01-06 02:22:00,1.40618,1.40639,1.40618,1.40639,29200000.0
2006-01-06 02:23:00,1.40665,1.40673,1.40643,1.40647,41800000.0
2006-01-06 02:24:00,1.40669,1.4071,1.40669,1.40699,23200000.0
2006-01-06 02:25:00,1.40674,1.40674,1.40642,1.4066,126100000.0
2006-01-06 02:26:00,1.40643,1.40685,1.40638,1.4068,77100000.0
2006-01-06 02:27:00,1.40686,1.40709,1.40686,1.40703,46600000.0
2006-01-06 02:28:00,1.40693,1.40705,1.4069,1.4069,32800000.0
2006-01-06 02:29:00,1.40706,1.40706,1.40671,1.40693,54800000.0
2006-01-06 02:30:00,1.40712,1.40717,1.40695,1.40711,39700000.0
2006-01-06 02:31:00,1.40691,1.40701,1.40681,1.40684,45600000.0
2006-01-06 02:32:00,1.40728,1.4084,1.40725,1.4084,38400000.0
2006-01-06 02:33:00,1.40775,1.40798,1.40763,1.40763,190700001.0
2006-01-06 02:34:00,1.40791,1.40791,1.40763,1.4079,40900000.0
2006-01-06 02:35:00,1.40782,1.40782,1.40724,1.40739,83800000.0
2006-01-06 02:36:00,1.40753,1.40767,1.4075,1.40762,27600000.0
2006-01-06 02:37:00,1.40721,1.40728,1.40718,1.40718,78400000.0
2006-01-06 02:38:00,1.40732,1.40741,1.4072,1.4074,43600000.0
2006-01-06 02:39:00,1.40763,1.40776,1.40763,1.40775,34300000.0
2006-01-06 02:40:00,1.40779,1.40827,1.40779,1.40815,36900000.0
2006-01-06 02:41:00,1.40824,1.40842,1.40797,1.40797,33900000.0
2006-01-06 02:42:00,1.40807,1.40807,1.40753,1.40753,39900000.0
2006-01-06 02:43:00,1.40749,1.40762,1.40738,1.40762,37800000.0
2006-01-06 02:44:00,1.40757,1.40757,1.4073,1.40753,37600000.0
2006-01-06 02:45:00,1.4071,1.40749,1.4071,1.40749,57500000.0
2006-01-06 02:46:00,1.40795,1.40801,1.40759,1.40759,146700000.0
2006-01-06 02:47:00,1.40776,1.40791,1.40731,1.40766,219500000.0
2006-01-06 02:48:00,1.40752,1.40766,1.40734,1.40766,117400000.0
2006-01-06 02:49:00,1.40769,1.40777,1.40733,1.40742,99500002.0
2006-01-06 02:50:00,1.40767,1.40802,1.40742,1.40802,115600000.0
2006-01-06 02:51:00,1.40748,1.40757,1.40721,1.40747,63700000.0
2006-01-06 02:52:00,1.40758,1.40758,1.40725,1.40742,51300001.0
2006-01-06 02:53:00,1.4077,1.40783,1.40729,1.40756,37500000.0
2006-01-06 02:54:00,1.40772,1.40779,1.40743,1.40752,39400000.0
2006-01-06 02:55:00,1.40777,1.408,1.40759,1.4077,28400000.0
2006-01-06 02:56:00,1.40716,1.40717,1.40705,1.40707,62800000.0
2006-01-06 02:57:00,1.40712,1.40727,1.40712,1.40727,56100000.0
2006-01-06 02:58:00,1.40725,1.40725,1.40693,1.40695,61000000.0
2006-01-06 02:59:00,1.40688,1.40698,1.40672,1.40688,78000000.0
2006-01-06 03:00:00,1.40695,1.4073,1.40695,1.40728,145400001.0
2006-01-06 03:01:00,1.40729,1.40729,1.40708,1.40725,39600000.0
2006-01-06 03:02:00,1.40716,1.40716,1.40698,1.40704,30000000.0
2006-01-06 03:03:00,1.40697,1.40697,1.40677,1.40692,67900000.0
2006-01-06 03:04:00,1.40684,1.40726,1.40673,1.40689,51600000.0
2006-01-06 03:05:00,1.40694,1.40707,1.40688,1.40689,66400000.0
2006-01-06 03:06:00,1.40685,1.40703,1.40685,1.407,55100000.0
2006-01-06 03:07:00,1.40698,1.40748,1.40686,1.40748,85200000.0
2006-01-06 03:08:00,1.40756,1.40756,1.40701,1.4071,74800001.0
2006-01-06 03:09:00,1.40743,1.40756,1.40714,1.40756,24000000.0
2006-01-06 03:10:00,1.40714,1.40751,1.40714,1.40747,23600000.0
2006-01-06 03:11:00,1.40691,1.40702,1.40691,1.40697,51800000.0
2006-01-06 03:12:00,1.40725,1.40754,1.40701,1.40716,35000000.0
2006-01-06 03:13:00,1.40682,1.4072,1.40676,1.4072,66600000.0
2006-01-06 03:14:00,1.40715,1.40733,1.40685,1.40713,52600000.0
2006-01-06 03:15:00,1.40688,1.40722,1.40684,1.40692,36600000.0
2006-01-06 03:16:00,1.40683,1.40724,1.40665,1.40724,31000000.0
2006-01-06 03:17:00,1.4072,1.40732,1.40666,1.40732,44600000.0
2006-01-06 03:18:00,1.40719,1.40719,1.40676,1.40701,40200000.0
2006-01-06 03:19:00,1.40701,1.40709,1.40684,1.40705,37500000.0
2006-01-06 03:20:00,1.40657,1.40704,1.40655,1.40678,36200000.0
2006-01-06 03:21:00,1.40647,1.40655,1.40647,1.40654,29000000.0
2006-01-06 03:22:00,1.40655,1.40658,1.40646,1.4065,61200000.0
2006-01-06 03:23:00,1.40663,1.40663,1.40651,1.40655,75700000.0
2006-01-06 03:24:00,1.40669,1.40671,1.40666,1.40667,51800000.0
2006-01-06 03:25:00,1.40715,1.40715,1.40678,1.40681,25400000.0
2006-01-06 03:26:00,1.40647,1.40652,1.40629,1.40634,128200000.0
2006-01-06 03:27:00,1.40614,1.40614,1.40571,1.40571,85100000.0
2006-01-06 03:28:00,1.40576,1.4059,1.40576,1.40586,49800000.0
2006-01-06 03:29:00,1.40588,1.40593,1.40567,1.40581,77600001.0
2006-01-06 03:30:00,1.40593,1.40605,1.40579,1.40605,56200001.0
2006-01-06 03:31:00,1.40574,1.4062,1.40574,1.40611,44800000.0
2006-01-06 03:32:00,1.40608,1.40631,1.40603,1.40603,44600000.0
2006-01-06 03:33:00,1.4056,1.40578,1.40551,1.40557,63800002.0
2006-01-06 03:34:00,1.40543,1.40545,1.40503,1.40515,57200000.0
2006-01-06 03:35:00,1.40517,1.40525,1.40502,1.40525,90700000.0
2006-01-06 03:36:00,1.4054,1.40561,1.40521,1.4054,41100000.0
2006-01-06 03:37:00,1.40536,1.40573,1.40534,1.40571,33000000.0
2006-01-06 03:38:00,1.40576,1.40582,1.40549,1.40573,37400000.0
2006-01-06 03:39:00,1.40527,1.40565,1.40527,1.40533,85300001.0
2006-01-06 03:40:00,1.40533,1.40615,1.4053,1.40578,129900000.0
2006-01-06 03:41:00,1.40551,1.40567,1.40528,1.40542,89000002.0
2006-01-06 03:42:00,1.40538,1.40538,1.4051,1.40513,108800002.0
2006-01-06 03:43:00,1.40499,1.40531,1.40499,1.40531,48800001.0
2006-01-06 03:44:00,1.40509,1.40532,1.40509,1.40527,23200000.0
2006-01-06 03:45:00,1.40533,1.40571,1.40525,1.40571,47000000.0
2006-01-06 03:46:00,1.40552,1.40564,1.40543,1.40564,36200000.0
2006-01-06 03:47:00,1.40575,1.40594,1.40572,1.40581,39400001.0
2006-01-06 03:48:00,1.40595,1.40595,1.40548,1.40573,25200000.0
2006-01-06 03:49:00,1.40571,1.40571,1.40484,1.40504,37600000.0
2006-01-06 03:50:00,1.40531,1.40536,1.40474,1.40489,100300000.0
2006-01-06 03:51:00,1.40496,1.40496,1.40479,1.40484,39700000.0
2006-01-06 03:52:00,1.40502,1.40502,1.40467,1.40482,97000000.0
2006-01-06 03:53:00,1.40475,1.40504,1.40467,1.40474,59800000.0
2006-01-06 03:54:00,1.40474,1.40509,1.4047,1.40471,28200000.0
2006-01-06 03:55:00,1.40507,1.40513,1.4049,1.4051,32600000.0
2006-01-06 03:56:00,1.40495,1.40519,1.40495,1.40511,13800000.0
2006-01-06 03:57:00,1.40457,1.40461,1.40442,1.40453,144800002.0
2006-01-06 03:58:00,1.40458,1.40542,1.40455,1.40468,271500002.0
2006-01-06 03:59:00,1.40504,1.40532,1.40501,1.40517,155700000.0
2006-01-06 04:00:00,1.40519,1.40537,1.40514,1.40515,64200000.0
2006-01-06 04:01:00,1.4051,1.4054,1.40494,1.4054,126900000.0
2006-01-06 04:02:00,1.4053,1.40542,1.40503,1.40503,101000000.0
2006-01-06 04:03:00,1.40512,1.40512,1.4049,1.40512,79500000.0
2006-01-06 04:04:00,1.40497,1.40505,1.40489,1.4049,121600000.0
2006-01-06 04:05:00,1.40469,1.40534,1.4046,1.40531,211300000.0
2006-01-06 04:06:00,1.40489,1.40541,1.40489,1.40507,141100000.0
2006-01-06 04:07:00,1.40516,1.40518,1.40493,1.40493,169300000.0
2006-01-06 04:08:00,1.40526,1.40536,1.40526,1.40532,10200000.0
2006-01-06 04:09:00,1.40515,1.40536,1.40495,1.40536,33800000.0
2006-01-06 04:10:00,1.40524,1.40524,1.4049,1.40505,109700000.0
2006-01-06 04:11:00,1.4054,1.40558,1.40516,1.40519,39600000.0
2006-01-06 04:12:00,1.40516,1.40523,1.40505,1.40508,69200000.0
2006-01-06 04:13:00,1.40514,1.40548,1.40511,1.40529,59800000.0
2006-01-06 04:14:00,1.40533,1.40541,1.40521,1.40523,100400000.0
2006-01-06 04:15:00,1.40517,1.40546,1.40512,1.40527,66000000.0
2006-01-06 04:16:00,1.40518,1.40555,1.40511,1.40527,81600000.0
2006-01-06 04:17:00,1.40543,1.40543,1.40509,1.40509,64000000.0
2006-01-06 04:18:00,1.40503,1.4053,1.40501,1.4051,101900000.0
2006-01-06 04:19:00,1.40525,1.40539,1.40524,1.40539,57200000.0
2006-01-06 04:20:00,1.40534,1.40534,1.40487,1.40487,163400000.0
2006-01-06 04:21:00,1.40461,1.40461,1.40426,1.40436,50600001.0
2006-01-06 04:22:00,1.40458,1.40499,1.40441,1.40474,45700000.0
2006-01-06 04:23:00,1.40438,1.40455,1.40438,1.4045,50700000.0
2006-01-06 04:24:00,1.40452,1.40453,1.40424,1.40448,129200000.0
2006-01-06 04:25:00,1.40442,1.4049,1.40434,1.40454,163700000.0
2006-01-06 04:26:00,1.40461,1.4047,1.40452,1.40454,121500000.0
2006-01-06 04:27:00,1.40467,1.40477,1.4045,1.40477,80400000.0
2006-01-06 04:28:00,1.40494,1.40508,1.40492,1.40502,50600000.0
2006-01-06 04:29:00,1.40493,1.40536,1.40482,1.4052,60800000.0
2006-01-06 04:30:00,1.40487,1.40545,1.40487,1.40511,64200000.0
2006-01-06 04:31:00,1.40501,1.40508,1.40471,1.40494,34900000.0
2006-01-06 04:32:00,1.40495,1.40495,1.40473,1.40486,20000000.0
2006-01-06 04:33:00,1.40493,1.40497,1.40473,1.40486,55100000.0
2006-01-06 04:34:00,1.40472,1.40476,1.40463,1.40471,25600000.0
2006-01-06 04:35:00,1.40474,1.4049,1.40471,1.40471,62000000.0
2006-01-06 04:36:00,1.40511,1.40528,1.40452,1.40516,200600000.0
2006-01-06 04:37:00,1.4051,1.40535,1.40477,1.405,109800000.0
2006-01-06 04:38:00,1.40501,1.40506,1.40493,1.40503,59000000.0
2006-01-06 04:39:00,1.4049,1.40505,1.4049,1.40493,80800001.0
2006-01-06 04:40:00,1.40488,1.40522,1.40488,1.40522,42600000.0
2006-01-06 04:41:00,1.40507,1.40535,1.40507,1.40522,51100000.0
2006-01-06 04:42:00,1.40502,1.40517,1.40502,1.40512,80200001.0
2006-01-06 04:43:00,1.40499,1.40499,1.4048,1.4048,57600000.0
2006-01-06 04:44:00,1.40492,1.40537,1.40492,1.40535,37700000.0
2006-01-06 04:45:00,1.40527,1.40532,1.40492,1.40512,57400000.0
2006-01-06 04:46:00,1.40492,1.40502,1.40492,1.40494,44600000.0
2006-01-06 04:47:00,1.4049,1.4052,1.40462,1.40518,85700000.0
2006-01-06 04:48:00,1.40487,1.40514,1.40487,1.405,52400000.0
2006-01-06 04:49:00,1.40485,1.40495,1.40455,1.40455,85100000.0
2006-01-06 04:50:00,1.40483,1.40494,1.40474,1.40485,41800000.0
2006-01-06 04:51:00,1.40455,1.40455,1.40445,1.40445,23500000.0
2006-01-06 04:52:00,1.4044,1.40475,1.40424,1.40474,43000000.0
2006-01-06 04:53:00,1.40479,1.40497,1.40464,1.40468,27800000.0
2006-01-06 04:54:00,1.40443,1.40468,1.40443,1.40443,62900001.0
2006-01-06 04:55:00,1.40475,1.40486,1.40443,1.40486,35000000.0
2006-01-06 04:56:00,1.40465,1.40481,1.4046,1.40468,22800000.0
2006-01-06 04:57:00,1.40443,1.40483,1.40443,1.40443,39800000.0
2006-01-06 04:58:00,1.4044,1.40491,1.40434,1.40481,33800000.0
2006-01-06 04:59:00,1.40443,1.40468,1.40443,1.40443,108000000.0
2006-01-06 05:00:00,1.40483,1.40486,1.4047,1.4048,53600001.0
2006-01-06 05:01:00,1.40468,1.40493,1.40468,1.40493,37800000.0
2006-01-06 05:02:00,1.40493,1.40501,1.40472,1.40495,35800000.0
2006-01-06 05:03:00,1.40472,1.40492,1.40451,1.40458,132600000.0
2006-01-06 05:04:00,1.40444,1.40451,1.40443,1.40447,214500000.0
2006-01-06 05:05:00,1.40443,1.40447,1.40422,1.40442,161200001.0
2006-01-06 05:06:00,1.40449,1.40465,1.40438,1.40458,167500000.0
2006-01-06 05:07:00,1.40447,1.40488,1.40445,1.40445,254800000.0
2006-01-06 05:08:00,1.40478,1.40508,1.40464,1.40464,304200000.0
2006-01-06 05:09:00,1.40472,1.40513,1.40462,1.40472,155800000.0
2006-01-06 05:10:00,1.40478,1.40488,1.40473,1.40487,170100000.0
2006-01-06 05:11:00,1.40477,1.40484,1.40462,1.40463,116900000.0
2006-01-06 05:12:00,1.40466,1.40476,1.40464,1.40469,133500000.0
2006-01-06 05:13:00,1.40476,1.40505,1.40476,1.40487,159400001.0
2006-01-06 05:14:00,1.40486,1.40491,1.40481,1.40484,242200001.0
2006-01-06 05:15:00,1.40496,1.40508,1.40486,1.40501,30600000.0
2006-01-06 05:16:00,1.40489,1.40501,1.40481,1.40491,219400002.0
2006-01-06 05:17:00,1.40501,1.40516,1.40486,1.40516,198700000.0
2006-01-06 05:18:00,1.40516,1.40516,1.40491,1.40506,282000000.0
2006-01-06 05:19:00,1.40483,1.40516,1.40481,1.40483,280600000.0
2006-01-06 05:20:00,1.40484,1.40505,1.40475,1.40482,247800000.0
2006-01-06 05:21:00,1.40472,1.40508,1.4047,1.40488,328300002.0
2006-01-06 05:22:00,1.40478,1.40485,1.4047,1.40475,201300000.0
2006-01-06 05:23:00,1.40457,1.4047,1.40457,1.40465,101200000.0
2006-01-06 05:24:00,1.4046,1.4046,1.40448,1.4045,180500001.0
2006-01-06 05:25:00,1.40461,1.40487,1.40434,1.40447,243400000.0
2006-01-06 05:26:00,1.40447,1.40447,1.40425,1.40428,115000000.0
2006-01-06 05:27:00,1.40453,1.40458,1.40423,1.40448,173500001.0
2006-01-06 05:28:00,1.40439,1.40456,1.40417,1.40447,222700000.0
2006-01-06 05:29:00,1.40444,1.40449,1.40418,1.40421,283600001.0
2006-01-06 05:30:00,1.40433,1.40453,1.40423,1.40425,199300000.0
2006-01-06 05:31:00,1.40431,1.40472,1.40431,1.40444,82300000.0
2006-01-06 05:32:00,1.40459,1.40471,1.4045,1.40464,155700002.0
2006-01-06 05:33:00,1.40457,1.40457,1.40426,1.40429,166900000.0
2006-01-06 05:34:00,1.40407,1.40434,1.40399,1.40402,224700000.0
2006-01-06 05:35:00,1.40422,1.40429,1.40414,1.40424,20000000.0
2006-01-06 05:36:00,1.40401,1.40409,1.40393,1.40396,199500000.0
2006-01-06 05:37:00,1.40393,1.40408,1.40391,1.40394,199500001.0
2006-01-06 05:38:00,1.40398,1.40418,1.40396,1.40413,143000000.0
2006-01-06 05:39:00,1.40413,1.40432,1.40408,1.40421,137400000.0
2006-01-06 05:40:00,1.40395,1.4042,1.40385,1.40411,216400000.0
2006-01-06 05:41:00,1.40403,1.40423,1.4039,1.404,135000001.0
2006-01-06 05:42:00,1.40417,1.40421,1.40398,1.4041,201500000.0
2006-01-06 05:43:00,1.40396,1.40406,1.40395,1.40401,102500000.0
2006-01-06 05:44:00,1.40404,1.40432,1.40402,1.40415,149000001.0
2006-01-06 05:45:00,1.40416,1.40447,1.40412,1.40424,148800001.0
2006-01-06 05:46:00,1.40437,1.40465,1.40437,1.40465,219500001.0
2006-01-06 05:47:00,1.40459,1.40461,1.40441,1.40454,228400001.0
2006-01-06 05:48:00,1.40454,1.4048,1.40435,1.40455,244800000.0
2006-01-06 05:49:00,1.40443,1.40477,1.40428,1.40428,195400000.0
2006-01-06 05:50:00,1.40409,1.40446,1.40408,1.40418,270800000.0
2006-01-06 05:51:00,1.4043,1.40439,1.40421,1.40421,170000000.0
2006-01-06 05:52:00,1.40421,1.40445,1.4042,1.40436,156200000.0
2006-01-06 05:53:00,1.40427,1.40457,1.40422,1.40422,99100000.0
2006-01-06 05:54:00,1.40431,1.40449,1.40417,1.40449,237500002.0
2006-01-06 05:55:00,1.40438,1.40446,1.4042,1.40434,242800002.0
2006-01-06 05:56:00,1.40443,1.4046,1.40433,1.40436,124600001.0
2006-01-06 05:57:00,1.40433,1.40442,1.40427,1.40434,186500000.0
2006-01-06 05:58:00,1.4044,1.40444,1.40426,1.40428,124100000.0
2006-01-06 05:59:00,1.40443,1.40443,1.40425,1.40428,77400001.0
2006-01-06 06:00:00,1.40431,1.40433,1.40423,1.40428,265400001.0
2006-01-06 06:01:00,1.40421,1.40433,1.40413,1.40416,188400002.0
2006-01-06 06:02:00,1.40419,1.40448,1.40419,1.40438,251900000.0
2006-01-06 06:03:00,1.4045,1.40457,1.40441,1.40447,45500000.0
2006-01-06 06:04:00,1.40431,1.40433,1.40423,1.40431,166000000.0
2006-01-06 06:05:00,1.4043,1.40441,1.40423,1.40428,394000001.0
2006-01-06 06:06:00,1.40433,1.40449,1.40432,1.40448,144500004.0
2006-01-06 06:07:00,1.4046,1.40468,1.40437,1.40448,320700000.0
2006-01-06 06:08:00,1.40424,1.40444,1.40422,1.40432,547700003.0
2006-01-06 06:09:00,1.4043,1.40457,1.40422,1.40437,382100000.0
2006-01-06 06:10:00,1.40447,1.40452,1.40432,1.40434,331900000.0
2006-01-06 06:11:00,1.40439,1.40452,1.40431,1.40445,398900001.0
2006-01-06 06:12:00,1.4043,1.40456,1.40423,1.40456,246300001.0
2006-01-06 06:13:00,1.40442,1.40457,1.40424,1.40424,428900001.0
2006-01-06 06:14:00,1.40416,1.40416,1.40384,1.40395,382700001.0
2006-01-06 06:15:00,1.40398,1.4041,1.4039,1.40407,164400000.0
2006-01-06 06:16:00,1.4042,1.40421,1.40404,1.40411,191300000.0
2006-01-06 06:17:00,1.40386,1.40401,1.40386,1.40386,176300001.0
2006-01-06 06:18:00,1.4039,1.40417,1.4039,1.40399,241900002.0
2006-01-06 06:19:00,1.40386,1.40404,1.40386,1.40401,211700001.0
2006-01-06 06:20:00,1.40404,1.40436,1.40398,1.40411,330500003.0
2006-01-06 06:21:00,1.40423,1.40424,1.40399,1.40413,231200000.0
2006-01-06 06:22:00,1.404,1.40437,1.40398,1.40411,232300000.0
2006-01-06 06:23:00,1.404,1.40418,1.40398,1.40411,301700000.0
2006-01-06 06:24:00,1.40408,1.40423,1.40398,1.40411,306700001.0
2006-01-06 06:25:00,1.40411,1.4042,1.40406,1.40406,197300000.0
2006-01-06 06:26:00,1.404,1.40436,1.404,1.40427,298100000.0
2006-01-06 06:27:00,1.40423,1.4043,1.40415,1.40425,353100001.0
2006-01-06 06:28:00,1.40426,1.40449,1.40419,1.40436,382300001.0
2006-01-06 06:29:00,1.40438,1.40448,1.40428,1.40431,89800000.0
2006-01-06 06:30:00,1.40428,1.4045,1.40425,1.40436,254800000.0
2006-01-06 06:31:00,1.40448,1.40453,1.40426,1.4043,135200000.0
2006-01-06 06:32:00,1.40439,1.40443,1.4043,1.40437,173200000.0
2006-01-06 06:33:00,1.4044,1.40457,1.40437,1.4044,257900001.0
2006-01-06 06:34:00,1.40442,1.40452,1.40432,1.40447,206300000.0
2006-01-06 06:35:00,1.40432,1.40457,1.4043,1.40432,157400000.0
2006-01-06 06:36:00,1.4044,1.40464,1.4044,1.4046,83900000.0
2006-01-06 06:37:00,1.40477,1.40485,1.40466,1.40479,218700001.0
2006-01-06 06:38:00,1.40482,1.40504,1.40479,1.40481,117100000.0
2006-01-06 06:39:00,1.40499,1.40503,1.40488,1.40491,38700000.0
2006-01-06 06:40:00,1.40481,1.40481,1.40459,1.40477,126500000.0
2006-01-06 06:41:00,1.40478,1.40483,1.40464,1.40467,183400000.0
2006-01-06 06:42:00,1.40464,1.40464,1.40428,1.40443,274400002.0
2006-01-06 06:43:00,1.40435,1.40442,1.40429,1.40431,137600000.0
2006-01-06 06:44:00,1.40426,1.40426,1.40403,1.4041,312300000.0
2006-01-06 06:45:00,1.4043,1.40453,1.4043,1.40444,215700000.0
2006-01-06 06:46:00,1.40436,1.40439,1.40423,1.40427,212900000.0
2006-01-06 06:47:00,1.40427,1.40445,1.4042,1.4043,303200002.0
2006-01-06 06:48:00,1.4041,1.40467,1.4041,1.4046,43500000.0
2006-01-06 06:49:00,1.40458,1.40483,1.4045,1.4046,238100001.0
2006-01-06 06:50:00,1.40474,1.4049,1.40473,1.40489,56600001.0
2006-01-06 06:51:00,1.40509,1.40509,1.40465,1.40495,45900000.0
2006-01-06 06:52:00,1.40485,1.40512,1.40485,1.40489,291300000.0
2006-01-06 06:53:00,1.40489,1.40516,1.40489,1.40496,240300001.0
2006-01-06 06:54:00,1.40498,1.40532,1.4049,1.40503,469900001.0
2006-01-06 06:55:00,1.40517,1.40527,1.40507,1.40519,311700000.0
2006-01-06 06:56:00,1.40522,1.40522,1.40498,1.40498,43500000.0
2006-01-06 06:57:00,1.40497,1.40512,1.40472,1.40472,60400000.0
2006-01-06 06:58:00,1.40479,1.40492,1.40471,1.40491,194000000.0
2006-01-06 06:59:00,1.40491,1.40525,1.40491,1.40508,279200000.0
2006-01-06 07:00:00,1.40509,1.40522,1.40498,1.40511,138500000.0
2006-01-06 07:01:00,1.40499,1.40514,1.40499,1.40512,355400001.0
2006-01-06 07:02:00,1.40511,1.40529,1.40504,1.40519,350600000.0
2006-01-06 07:03:00,1.40521,1.40526,1.40509,1.40514,159000000.0
2006-01-06 07:04:00,1.40512,1.40522,1.40504,1.40512,360400002.0
2006-01-06 07:05:00,1.40522,1.40522,1.40506,1.40512,122800000.0
2006-01-06 07:06:00,1.40514,1.40519,1.40499,1.40512,222500001.0
2006-01-06 07:07:00,1.40516,1.40519,1.40499,1.40512,186100001.0
2006-01-06 07:08:00,1.40511,1.40516,1.40491,1.40498,222900000.0
2006-01-06 07:09:00,1.40514,1.40536,1.40514,1.40519,221400000.0
2006-01-06 07:10:00,1.40528,1.40528,1.40505,1.40509,468800000.0
2006-01-06 07:11:00,1.4051,1.40517,1.40502,1.40505,307500000.0
2006-01-06 07:12:00,1.405,1.40519,1.40494,1.40518,303400002.0
2006-01-06 07:13:00,1.40512,1.40514,1.40496,1.40504,252500001.0
2006-01-06 07:14:00,1.40504,1.40516,1.405,1.40509,577400002.0
2006-01-06 07:15:00,1.40531,1.40541,1.40506,1.40526,276600000.0
2006-01-06 07:16:00,1.40526,1.40536,1.40521,1.40533,212800000.0
2006-01-06 07:17:00,1.4052,1.4052,1.40495,1.40497,202600000.0
2006-01-06 07:18:00,1.40498,1.40524,1.40491,1.40524,425800002.0
2006-01-06 07:19:00,1.40526,1.40539,1.40511,1.40531,290900001.0
2006-01-06 07:20:00,1.40531,1.40536,1.40511,1.40524,383400000.0
2006-01-06 07:21:00,1.40512,1.40522,1.40486,1.40486,272100001.0
2006-01-06 07:22:00,1.40496,1.40523,1.40496,1.40521,344000001.0
2006-01-06 07:23:00,1.4052,1.40549,1.40507,1.40527,435200002.0
2006-01-06 07:24:00,1.4052,1.4053,1.40512,1.40517,319800000.0
2006-01-06 07:25:00,1.40502,1.40529,1.40495,1.40513,345600000.0
2006-01-06 07:26:00,1.4051,1.40525,1.405,1.40513,266700000.0
2006-01-06 07:27:00,1.40512,1.40529,1.405,1.40529,152400001.0
2006-01-06 07:28:00,1.40523,1.40532,1.40519,1.40521,224200000.0
2006-01-06 07:29:00,1.40515,1.40537,1.40508,1.40508,292500002.0
2006-01-06 07:30:00,1.40509,1.40515,1.40486,1.40489,545000002.0
2006-01-06 07:31:00,1.40463,1.40482,1.4046,1.40476,229400000.0
2006-01-06 07:32:00,1.40484,1.40494,1.40469,1.40484,449100001.0
2006-01-06 07:33:00,1.40483,1.40498,1.40474,1.40491,434700001.0
2006-01-06 07:34:00,1.40498,1.405,1.40479,1.40483,266800001.0
2006-01-06 07:35:00,1.40495,1.40519,1.40495,1.40507,287600003.0
2006-01-06 07:36:00,1.40503,1.40511,1.40488,1.40505,369500001.0
2006-01-06 07:37:00,1.4051,1.4053,1.40499,1.40501,222500001.0
2006-01-06 07:38:00,1.4049,1.40508,1.4049,1.40503,32100000.0
2006-01-06 07:39:00,1.40482,1.40492,1.40469,1.40492,403400000.0
2006-01-06 07:40:00,1.40486,1.40498,1.40473,1.40481,334000001.0
2006-01-06 07:41:00,1.40479,1.40501,1.40473,1.40489,649500001.0
2006-01-06 07:42:00,1.40488,1.40493,1.40474,1.40486,328600001.0
2006-01-06 07:43:00,1.40479,1.40492,1.40467,1.40484,266200000.0
2006-01-06 07:44:00,1.40477,1.40479,1.40464,1.40469,377800000.0
2006-01-06 07:45:00,1.40474,1.40484,1.40462,1.40467,404400000.0
2006-01-06 07:46:00,1.40472,1.40494,1.40467,1.40476,430000000.0
2006-01-06 07:47:00,1.40489,1.40509,1.40471,1.40478,687800000.0
2006-01-06 07:48:00,1.40479,1.40506,1.40474,1.40486,660300000.0
2006-01-06 07:49:00,1.40503,1.40517,1.40486,1.40513,643600000.0
2006-01-06 07:50:00,1.40512,1.40528,1.40503,1.40509,598000001.0
2006-01-06 07:51:00,1.40542,1.40542,1.40509,1.40528,570600000.0
2006-01-06 07:52:00,1.40518,1.40519,1.4049,1.40491,456700000.0
2006-01-06 07:53:00,1.405,1.40529,1.40491,1.40523,543800001.0
2006-01-06 07:54:00,1.4052,1.40528,1.40496,1.40501,335200000.0
2006-01-06 07:55:00,1.40505,1.40537,1.40504,1.40527,361500002.0
2006-01-06 07:56:00,1.40526,1.40543,1.40506,1.40522,705200002.0
2006-01-06 07:57:00,1.40518,1.40538,1.40503,1.40517,617000003.0
2006-01-06 07:58:00,1.40522,1.4053,1.40501,1.40504,644400001.0
2006-01-06 07:59:00,1.40495,1.40504,1.40472,1.40477,441500000.0
2006-01-06 08:00:00,1.40484,1.40547,1.40484,1.40544,388000000.0
2006-01-06 08:01:00,1.40536,1.40578,1.40529,1.40538,529700004.0
2006-01-06 08:02:00,1.40556,1.4057,1.4055,1.40563,259400000.0
2006-01-06 08:03:00,1.40553,1.4057,1.40544,1.40551,462800000.0
2006-01-06 08:04:00,1.40558,1.40583,1.40557,1.40583,413700002.0
2006-01-06 08:05:00,1.4058,1.4059,1.40569,1.40569,338900000.0
2006-01-06 08:06:00,1.40586,1.40586,1.40528,1.40562,679600001.0
2006-01-06 08:07:00,1.40548,1.40558,1.40538,1.40545,446800000.0
2006-01-06 08:08:00,1.40545,1.40555,1.40538,1.4055,355600001.0
2006-01-06 08:09:00,1.4055,1.40565,1.40535,1.40547,496100000.0
2006-01-06 08:10:00,1.4055,1.40572,1.4053,1.40572,595000003.0
2006-01-06 08:11:00,1.40568,1.40586,1.40556,1.4057,223200000.0
2006-01-06 08:12:00,1.40567,1.40578,1.40554,1.40564,364400001.0
2006-01-06 08:13:00,1.40561,1.40575,1.4055,1.40561,226000001.0
2006-01-06 08:14:00,1.40543,1.40564,1.40543,1.40562,104600001.0
2006-01-06 08:15:00,1.40551,1.40566,1.40546,1.40558,280400001.0
2006-01-06 08:16:00,1.40554,1.4056,1.40536,1.40538,271800000.0
2006-01-06 08:17:00,1.40539,1.40554,1.40531,1.40534,275900001.0
2006-01-06 08:18:00,1.40533,1.40544,1.40527,1.40528,172200000.0
2006-01-06 08:19:00,1.40521,1.40531,1.40513,1.40526,315400000.0
2006-01-06 08:20:00,1.405,1.4051,1.40487,1.4049,324400003.0
2006-01-06 08:21:00,1.40489,1.40505,1.40479,1.40495,567400005.0
2006-01-06 08:22:00,1.40494,1.40504,1.40487,1.40497,324900001.0
2006-01-06 08:23:00,1.40475,1.40488,1.4046,1.4046,263100002.0
2006-01-06 08:24:00,1.40456,1.40497,1.40456,1.40473,422100002.0
2006-01-06 08:25:00,1.40488,1.4049,1.4047,1.40472,574100000.0
2006-01-06 08:26:00,1.4046,1.40478,1.40458,1.40468,319700002.0
2006-01-06 08:27:00,1.40475,1.40489,1.40466,1.40479,355300001.0
2006-01-06 08:28:00,1.4048,1.40499,1.40474,1.40498,548400001.0
2006-01-06 08:29:00,1.40491,1.40491,1.40443,1.40443,405700001.0
2006-01-06 08:30:00,1.40432,1.40447,1.40422,1.40432,445800000.0
2006-01-06 08:31:00,1.40434,1.40464,1.40427,1.4045,278000000.0
2006-01-06 08:32:00,1.40447,1.40464,1.40444,1.4046,290600002.0
2006-01-06 08:33:00,1.40464,1.40499,1.40442,1.40481,210600001.0
2006-01-06 08:34:00,1.40489,1.40493,1.4046,1.40479,642600003.0
2006-01-06 08:35:00,1.40487,1.40512,1.40486,1.40494,537400001.0
2006-01-06 08:36:00,1.40495,1.40528,1.40484,1.40516,415900003.0
2006-01-06 08:37:00,1.40503,1.40518,1.40464,1.40477,334600001.0
2006-01-06 08:38:00,1.4047,1.40486,1.40456,1.40479,370500001.0
2006-01-06 08:39:00,1.40485,1.40504,1.40472,1.40484,516400000.0
2006-01-06 08:40:00,1.40482,1.40499,1.40466,1.40466,393800002.0
2006-01-06 08:41:00,1.40481,1.40493,1.40458,1.40481,511400001.0
2006-01-06 08:42:00,1.40483,1.40504,1.40476,1.40477,411900000.0
2006-01-06 08:43:00,1.40484,1.40506,1.40467,1.40469,302000000.0
2006-01-06 08:44:00,1.40471,1.40489,1.40467,1.40476,416500000.0
2006-01-06 08:45:00,1.40477,1.40486,1.40452,1.40463,695500002.0
2006-01-06 08:46:00,1.40471,1.40494,1.40455,1.40466,770200002.0
2006-01-06 08:47:00,1.40469,1.40473,1.40454,1.40461,558200000.0
2006-01-06 08:48:00,1.40457,1.40476,1.40445,1.40449,340000000.0
2006-01-06 08:49:00,1.40438,1.40457,1.40432,1.40438,463000002.0
2006-01-06 08:50:00,1.40459,1.40477,1.40446,1.40477,514100001.0
2006-01-06 08:51:00,1.40466,1.40498,1.40456,1.40479,532200002.0
2006-01-06 08:52:00,1.4049,1.40497,1.40448,1.40448,684200002.0
2006-01-06 08:53:00,1.40475,1.40475,1.40437,1.40452,567400003.0
2006-01-06 08:54:00,1.4047,1.4049,1.4046,1.40481,702900001.0
2006-01-06 08:55:00,1.40496,1.40506,1.40476,1.40493,588200002.0
2006-01-06 08:56:00,1.40491,1.40525,1.40485,1.40511,617000003.0
2006-01-06 08:57:00,1.40515,1.40544,1.40506,1.40525,496000001.0
2006-01-06 08:58:00,1.40528,1.40554,1.40516,1.40529,509700002.0
2006-01-06 08:59:00,1.40522,1.40535,1.40505,1.40505,296500000.0
2006-01-06 09:00:00,1.40505,1.40536,1.405,1.40523,384100000.0
2006-01-06 09:01:00,1.40525,1.40525,1.40504,1.40508,380000000.0
2006-01-06 09:02:00,1.40491,1.40508,1.40478,1.40483,733900002.0
2006-01-06 09:03:00,1.40483,1.40485,1.40443,1.40456,595900002.0
2006-01-06 09:04:00,1.40478,1.40483,1.4045,1.40468,635400001.0
2006-01-06 09:05:00,1.40462,1.40476,1.40455,1.40473,588900002.0
2006-01-06 09:06:00,1.40443,1.40467,1.40399,1.40431,533700001.0
2006-01-06 09:07:00,1.40425,1.40467,1.40425,1.40467,422300004.0
2006-01-06 09:08:00,1.40481,1.40481,1.40461,1.40468,226900002.0
2006-01-06 09:09:00,1.40462,1.40478,1.4045,1.40472,258400001.0
2006-01-06 09:10:00,1.40466,1.40471,1.40446,1.40454,365900000.0
2006-01-06 09:11:00,1.40452,1.40488,1.40452,1.40465,593200002.0
2006-01-06 09:12:00,1.40465,1.40479,1.40444,1.4046,453200001.0
2006-01-06 09:13:00,1.4046,1.4048,1.40446,1.40448,492700002.0
2006-01-06 09:14:00,1.40461,1.40466,1.40451,1.40451,323300000.0
2006-01-06 09:15:00,1.40444,1.40488,1.4041,1.40432,389000000.0
2006-01-06 09:16:00,1.40417,1.4042,1.40378,1.40413,518500000.0
2006-01-06 09:17:00,1.40413,1.40431,1.40405,1.4041,500500001.0
2006-01-06 09:18:00,1.40398,1.4042,1.40396,1.40408,161200000.0
2006-01-06 09:19:00,1.40415,1.40447,1.40412,1.40417,573000002.0
2006-01-06 09:20:00,1.40421,1.4045,1.40421,1.40434,231900000.0
2006-01-06 09:21:00,1.40432,1.40443,1.40423,1.40437,327800002.0
2006-01-06 09:22:00,1.40436,1.40467,1.40427,1.40464,348300000.0
2006-01-06 09:23:00,1.40477,1.40477,1.40454,1.4047,384600002.0
2006-01-06 09:24:00,1.40479,1.40509,1.40465,1.40465,325000003.0
2006-01-06 09:25:00,1.40478,1.40535,1.40478,1.40535,412600001.0
2006-01-06 09:26:00,1.40542,1.40551,1.40506,1.4053,591200001.0
2006-01-06 09:27:00,1.40525,1.40539,1.40509,1.40509,384500001.0
2006-01-06 09:28:00,1.40521,1.40544,1.4051,1.40519,501800000.0
2006-01-06 09:29:00,1.40514,1.40531,1.40504,1.40523,479600002.0
2006-01-06 09:30:00,1.40531,1.40568,1.40525,1.40549,676400002.0
2006-01-06 09:31:00,1.40534,1.40575,1.40534,1.40543,386100001.0
2006-01-06 09:32:00,1.40517,1.40529,1.40497,1.40524,376200000.0
2006-01-06 09:33:00,1.40531,1.40554,1.40514,1.40533,302500002.0
2006-01-06 09:34:00,1.40545,1.4055,1.40529,1.40537,436500001.0
2006-01-06 09:35:00,1.40533,1.40551,1.40533,1.40542,250000000.0
2006-01-06 09:36:00,1.40556,1.40558,1.4052,1.40533,404900001.0
2006-01-06 09:37:00,1.40547,1.40611,1.40546,1.40589,405900000.0
2006-01-06 09:38:00,1.40581,1.40599,1.40568,1.40573,382100000.0
2006-01-06 09:39:00,1.40584,1.40622,1.40584,1.40598,400600000.0
2006-01-06 09:40:00,1.40595,1.40613,1.40592,1.40602,393100000.0
2006-01-06 09:41:00,1.40612,1.40621,1.40604,1.40619,536500003.0
2006-01-06 09:42:00,1.4062,1.40637,1.40598,1.40609,504000002.0
2006-01-06 09:43:00,1.40627,1.40675,1.40627,1.40656,313400001.0
2006-01-06 09:44:00,1.40647,1.4066,1.40638,1.4064,483200002.0
2006-01-06 09:45:00,1.40673,1.40678,1.4065,1.40678,574400001.0
2006-01-06 09:46:00,1.40686,1.40695,1.40674,1.40689,311600000.0
2006-01-06 09:47:00,1.40703,1.4075,1.40703,1.40727,418300000.0
2006-01-06 09:48:00,1.40725,1.40739,1.40692,1.40709,343900000.0
2006-01-06 09:49:00,1.40707,1.40724,1.40674,1.40702,519000000.0
2006-01-06 09:50:00,1.40678,1.40696,1.40667,1.40687,453700002.0
2006-01-06 09:51:00,1.40701,1.40749,1.40701,1.40721,460900001.0
2006-01-06 09:52:00,1.40713,1.40713,1.40655,1.40661,462600003.0
2006-01-06 09:53:00,1.40653,1.40674,1.40651,1.40661,380500001.0
2006-01-06 09:54:00,1.40652,1.40683,1.40647,1.40681,551900003.0
2006-01-06 09:55:00,1.40717,1.40758,1.40717,1.40744,533100002.0
2006-01-06 09:56:00,1.40741,1.40777,1.40741,1.40774,354500001.0
2006-01-06 09:57:00,1.40778,1.40781,1.40737,1.40737,508900001.0
2006-01-06 09:58:00,1.40729,1.40756,1.40724,1.40739,761300003.0
2006-01-06 09:59:00,1.40744,1.40784,1.40732,1.40784,642700002.0
2006-01-06 10:00:00,1.40796,1.40816,1.40794,1.40801,315400001.0
2006-01-06 10:01:00,1.40803,1.40816,1.40773,1.40789,602200001.0
2006-01-06 10:02:00,1.40791,1.408,1.40762,1.40791,658000000.0
2006-01-06 10:03:00,1.40791,1.40814,1.40776,1.40791,408600001.0
2006-01-06 10:04:00,1.40794,1.40796,1.40759,1.40795,419800000.0
2006-01-06 10:05:00,1.4077,1.40787,1.40753,1.4077,433900001.0
2006-01-06 10:06:00,1.40788,1.40914,1.40788,1.40914,547100002.0
2006-01-06 10:07:00,1.40913,1.40925,1.40867,1.40867,534700002.0
2006-01-06 10:08:00,1.40879,1.40977,1.40879,1.4096,499400000.0
2006-01-06 10:09:00,1.40977,1.40991,1.40943,1.40966,519800002.0
2006-01-06 10:10:00,1.40962,1.40994,1.40943,1.40987,416500001.0
2006-01-06 10:11:00,1.40985,1.40985,1.40958,1.40981,374500003.0
2006-01-06 10:12:00,1.40966,1.40966,1.40942,1.40953,477400001.0
2006-01-06 10:13:00,1.4095,1.4095,1.40915,1.40947,487100000.0
2006-01-06 10:14:00,1.40957,1.41011,1.40957,1.41005,517800002.0
2006-01-06 10:15:00,1.41017,1.41037,1.40996,1.40996,449800002.0
2006-01-06 10:16:00,1.41001,1.41023,1.4099,1.41023,383500001.0
2006-01-06 10:17:00,1.41022,1.41022,1.40978,1.40995,334900000.0
2006-01-06 10:18:00,1.41022,1.41045,1.41006,1.41022,426700003.0
2006-01-06 10:19:00,1.41022,1.41022,1.40997,1.41001,361900002.0
2006-01-06 10:20:00,1.40984,1.41025,1.4098,1.41008,541300000.0
2006-01-06 10:21:00,1.41011,1.41034,1.41006,1.41011,315200000.0
2006-01-06 10:22:00,1.41012,1.41034,1.41004,1.41026,317500000.0
2006-01-06 10:23:00,1.41005,1.41042,1.41001,1.41008,480100004.0
2006-01-06 10:24:00,1.4101,1.41015,1.40981,1.40981,457800001.0
2006-01-06 10:25:00,1.40979,1.40979,1.40937,1.40962,389200000.0
2006-01-06 10:26:00,1.40963,1.40963,1.40926,1.4095,595500002.0
2006-01-06 10:27:00,1.40942,1.40943,1.40916,1.40916,502600001.0
2006-01-06 10:28:00,1.40911,1.40926,1.409,1.40909,631300001.0
2006-01-06 10:29:00,1.40883,1.40908,1.4088,1.40899,527500000.0
2006-01-06 10:30:00,1.40911,1.40937,1.40891,1.40934,697200000.0
2006-01-06 10:31:00,1.40917,1.40964,1.40916,1.40932,576900003.0
2006-01-06 10:32:00,1.40928,1.40956,1.40921,1.40921,493100000.0
2006-01-06 10:33:00,1.40934,1.40944,1.40913,1.4094,463500000.0
2006-01-06 10:34:00,1.40952,1.40955,1.40928,1.40949,372500002.0
2006-01-06 10:35:00,1.40943,1.40972,1.40939,1.40944,450700001.0
2006-01-06 10:36:00,1.40943,1.40963,1.40919,1.4094,521800000.0
2006-01-06 10:37:00,1.40937,1.40937,1.40903,1.40911,538100001.0
2006-01-06 10:38:00,1.40906,1.40923,1.40902,1.40905,521400003.0
2006-01-06 10:39:00,1.40901,1.40914,1.40886,1.40906,397000000.0
2006-01-06 10:40:00,1.40909,1.40936,1.40905,1.40927,326000001.0
2006-01-06 10:41:00,1.40925,1.40938,1.409,1.40913,654600002.0
2006-01-06 10:42:00,1.40907,1.40918,1.40895,1.40916,392900001.0
2006-01-06 10:43:00,1.40908,1.40928,1.40893,1.40893,415000000.0
2006-01-06 10:44:00,1.40905,1.40918,1.4088,1.40905,624300002.0
2006-01-06 10:45:00,1.40906,1.40914,1.40881,1.40912,518900000.0
2006-01-06 10:46:00,1.40911,1.40919,1.40893,1.40915,303400001.0
2006-01-06 10:47:00,1.40906,1.40924,1.40901,1.40903,331600001.0
2006-01-06 10:48:00,1.40905,1.40918,1.40896,1.40911,551400001.0
2006-01-06 10:49:00,1.40901,1.40914,1.40885,1.40896,355100000.0
2006-01-06 10:50:00,1.40886,1.40901,1.40849,1.40854,471100001.0
2006-01-06 10:51:00,1.40826,1.40867,1.40824,1.40859,425700001.0
2006-01-06 10:52:00,1.40876,1.40917,1.40876,1.40917,337300001.0
2006-01-06 10:53:00,1.40923,1.40942,1.40921,1.40938,360400002.0
2006-01-06 10:54:00,1.40951,1.40971,1.40941,1.40952,457900000.0
2006-01-06 10:55:00,1.40954,1.40967,1.40938,1.40953,445800001.0
2006-01-06 10:56:00,1.4096,1.40987,1.40949,1.40987,484200000.0
2006-01-06 10:57:00,1.40992,1.41005,1.4097,1.40986,394300001.0
2006-01-06 10:58:00,1.40974,1.40991,1.40955,1.40962,393700000.0
2006-01-06 10:59:00,1.40946,1.41006,1.40944,1.40976,843000003.0
2006-01-06 11:00:00,1.40999,1.40999,1.40968,1.4097,493900001.0
2006-01-06 11:01:00,1.40953,1.40981,1.40943,1.40961,558700000.0
2006-01-06 11:02:00,1.40958,1.40982,1.40951,1.40965,588300005.0
2006-01-06 11:03:00,1.40981,1.4101,1.40974,1.41006,296400000.0
2006-01-06 11:04:00,1.41015,1.41035,1.40997,1.41015,542800001.0
2006-01-06 11:05:00,1.41023,1.41051,1.41017,1.41022,529300002.0
2006-01-06 11:06:00,1.4102,1.41028,1.41002,1.41016,650900001.0
2006-01-06 11:07:00,1.41013,1.4103,1.41008,1.41013,288500000.0
2006-01-06 11:08:00,1.41029,1.41046,1.4102,1.41032,378700000.0
2006-01-06 11:09:00,1.41012,1.41039,1.41008,1.41018,359000000.0
2006-01-06 11:10:00,1.41023,1.41042,1.41018,1.41026,516900003.0
2006-01-06 11:11:00,1.41021,1.4105,1.41007,1.41011,607000003.0
2006-01-06 11:12:00,1.41005,1.41031,1.41002,1.41004,506400000.0
2006-01-06 11:13:00,1.41013,1.41024,1.41003,1.41019,385700001.0
2006-01-06 11:14:00,1.41034,1.41067,1.40983,1.41001,436900000.0
2006-01-06 11:15:00,1.41007,1.41037,1.41005,1.41025,499100001.0
2006-01-06 11:16:00,1.41021,1.41034,1.41005,1.41034,394100000.0
2006-01-06 11:17:00,1.41027,1.41038,1.41004,1.41032,466700000.0
2006-01-06 11:18:00,1.41041,1.41073,1.41031,1.41031,368200000.0
2006-01-06 11:19:00,1.41017,1.4103,1.41006,1.41015,370600000.0
2006-01-06 11:20:00,1.40998,1.41037,1.40995,1.41007,683500004.0
2006-01-06 11:21:00,1.41033,1.41039,1.41005,1.41025,593300000.0
2006-01-06 11:22:00,1.40999,1.41035,1.40995,1.41005,641200002.0
2006-01-06 11:23:00,1.41,1.41008,1.40975,1.40977,487700002.0
2006-01-06 11:24:00,1.40949,1.40976,1.40949,1.40967,457100001.0
2006-01-06 11:25:00,1.40976,1.40977,1.40958,1.40967,470900001.0
2006-01-06 11:26:00,1.40972,1.40996,1.40966,1.4098,559200002.0
2006-01-06 11:27:00,1.40972,1.40991,1.40959,1.40967,664100006.0
2006-01-06 11:28:00,1.4098,1.4098,1.40925,1.40936,379300002.0
2006-01-06 11:29:00,1.40925,1.40927,1.40896,1.40909,558000002.0
2006-01-06 11:30:00,1.40897,1.40912,1.40888,1.40896,487200001.0
2006-01-06 11:31:00,1.4089,1.40914,1.40877,1.40887,681200007.0
2006-01-06 11:32:00,1.40895,1.40908,1.40879,1.40898,432000001.0
2006-01-06 11:33:00,1.40926,1.40943,1.40923,1.40932,484200002.0
2006-01-06 11:34:00,1.40927,1.40943,1.4091,1.40916,593100000.0
2006-01-06 11:35:00,1.4093,1.40946,1.40919,1.40939,496900001.0
2006-01-06 11:36:00,1.40931,1.40951,1.40927,1.40943,502800002.0
2006-01-06 11:37:00,1.40937,1.40951,1.40919,1.40927,503900001.0
2006-01-06 11:38:00,1.40918,1.40929,1.40892,1.40916,509000000.0
2006-01-06 11:39:00,1.40931,1.40942,1.40909,1.40914,671300002.0
2006-01-06 11:40:00,1.40921,1.40929,1.40904,1.40924,639400000.0
2006-01-06 11:41:00,1.40922,1.40937,1.40898,1.40913,780100001.0
2006-01-06 11:42:00,1.40926,1.40935,1.40905,1.40919,565800002.0
2006-01-06 11:43:00,1.40912,1.40933,1.40904,1.40908,540500000.0
2006-01-06 11:44:00,1.40925,1.40952,1.40918,1.40925,617500001.0
2006-01-06 11:45:00,1.40933,1.40969,1.40931,1.40957,573500001.0
2006-01-06 11:46:00,1.40953,1.40958,1.4094,1.40949,516500001.0
2006-01-06 11:47:00,1.40936,1.40944,1.4091,1.40931,441100000.0
2006-01-06 11:48:00,1.40947,1.40969,1.40929,1.40969,588700005.0
2006-01-06 11:49:00,1.40986,1.41012,1.40965,1.40981,485300000.0
2006-01-06 11:50:00,1.40992,1.41012,1.40982,1.40999,356600000.0
2006-01-06 11:51:00,1.40993,1.41001,1.40986,1.40991,182400001.0
2006-01-06 11:52:00,1.40988,1.4102,1.40988,1.41009,239000002.0
2006-01-06 11:53:00,1.41008,1.41024,1.41,1.41007,200000001.0
2006-01-06 11:54:00,1.41001,1.41015,1.4098,1.41005,299200000.0
2006-01-06 11:55:00,1.4103,1.41092,1.4103,1.41042,510000002.0
2006-01-06 11:56:00,1.41051,1.4108,1.41041,1.41066,429900001.0
2006-01-06 11:57:00,1.41059,1.41068,1.41031,1.41041,457400001.0
2006-01-06 11:58:00,1.41057,1.4108,1.41048,1.41051,437100000.0
2006-01-06 11:59:00,1.4105,1.41052,1.41017,1.41046,433800002.0
2006-01-06 12:00:00,1.41062,1.41067,1.41025,1.41047,540100001.0
2006-01-06 12:01:00,1.41042,1.41079,1.41037,1.41055,411700000.0
2006-01-06 12:02:00,1.41061,1.41097,1.41061,1.41078,361200000.0
2006-01-06 12:03:00,1.4109,1.41106,1.41078,1.41106,406500004.0
2006-01-06 12:04:00,1.41121,1.41135,1.41099,1.4111,398300001.0
2006-01-06 12:05:00,1.41122,1.41141,1.41107,1.41107,397100000.0
2006-01-06 12:06:00,1.41097,1.41125,1.41092,1.41099,422300002.0
2006-01-06 12:07:00,1.41103,1.41127,1.41099,1.41112,289700002.0
2006-01-06 12:08:00,1.41115,1.41135,1.41102,1.41132,579400004.0
2006-01-06 12:09:00,1.41136,1.4114,1.41111,1.41134,447900001.0
2006-01-06 12:10:00,1.41127,1.41127,1.41089,1.41116,325000001.0
2006-01-06 12:11:00,1.41108,1.41113,1.41083,1.411,227800002.0
2006-01-06 12:12:00,1.41097,1.41105,1.41077,1.4108,264500001.0
2006-01-06 12:13:00,1.41064,1.41073,1.41047,1.41062,560200002.0
2006-01-06 12:14:00,1.41065,1.41076,1.4104,1.4106,608500000.0
2006-01-06 12:15:00,1.41047,1.41062,1.41042,1.41052,263100000.0
2006-01-06 12:16:00,1.41048,1.41063,1.41039,1.41063,403500001.0
2006-01-06 12:17:00,1.4106,1.4107,1.41057,1.41067,221700000.0
2006-01-06 12:18:00,1.41077,1.41079,1.41051,1.41076,330600000.0
2006-01-06 12:19:00,1.41077,1.41088,1.41066,1.41085,438200000.0
2006-01-06 12:20:00,1.41058,1.41068,1.41043,1.4106,434300001.0
2006-01-06 12:21:00,1.41061,1.41079,1.41054,1.41068,409100001.0
2006-01-06 12:22:00,1.41086,1.41102,1.41081,1.41088,354000001.0
2006-01-06 12:23:00,1.41088,1.41107,1.41081,1.41086,420600002.0
2006-01-06 12:24:00,1.41051,1.41084,1.41038,1.4104,603600000.0
2006-01-06 12:25:00,1.41054,1.41073,1.41002,1.41002,408100001.0
2006-01-06 12:26:00,1.40987,1.40997,1.40966,1.40994,439500000.0
2006-01-06 12:27:00,1.40982,1.41012,1.40982,1.40995,444100000.0
2006-01-06 12:28:00,1.40997,1.41017,1.40987,1.41009,498300000.0
2006-01-06 12:29:00,1.40997,1.41023,1.4099,1.41006,608500000.0
2006-01-06 12:30:00,1.41003,1.41017,1.40988,1.40994,676300000.0
2006-01-06 12:31:00,1.40996,1.41004,1.40971,1.40981,668400003.0
2006-01-06 12:32:00,1.40981,1.41003,1.40971,1.40981,674900002.0
2006-01-06 12:33:00,1.40989,1.40999,1.40975,1.40988,53800000.0
2006-01-06 12:34:00,1.40985,1.41021,1.40976,1.40984,617500000.0
2006-01-06 12:35:00,1.40996,1.40996,1.40968,1.40986,673900004.0
2006-01-06 12:36:00,1.40985,1.41017,1.40985,1.40995,409100000.0
2006-01-06 12:37:00,1.41,1.4102,1.40994,1.41002,466000000.0
2006-01-06 12:38:00,1.41001,1.41046,1.41001,1.41035,645200002.0
2006-01-06 12:39:00,1.41051,1.41051,1.41018,1.4103,448200003.0
2006-01-06 12:40:00,1.41031,1.41045,1.41022,1.41034,570800002.0
2006-01-06 12:41:00,1.41004,1.41028,1.40999,1.41008,231500000.0
2006-01-06 12:42:00,1.41006,1.4103,1.41003,1.41011,427000002.0
2006-01-06 12:43:00,1.41003,1.41003,1.40968,1.40968,482100002.0
2006-01-06 12:44:00,1.40973,1.40996,1.40959,1.40983,419300001.0
2006-01-06 12:45:00,1.40978,1.40987,1.40952,1.40985,461900002.0
2006-01-06 12:46:00,1.40962,1.40995,1.40961,1.40995,424600001.0
2006-01-06 12:47:00,1.40988,1.40998,1.40972,1.40986,375700001.0
2006-01-06 12:48:00,1.40985,1.40988,1.40916,1.40916,469200001.0
2006-01-06 12:49:00,1.40905,1.40905,1.40877,1.40882,553300003.0
2006-01-06 12:50:00,1.40884,1.40898,1.40859,1.40874,498900000.0
2006-01-06 12:51:00,1.40868,1.40909,1.40868,1.4088,428500000.0
2006-01-06 12:52:00,1.40906,1.4093,1.40897,1.40926,359300000.0
2006-01-06 12:53:00,1.40938,1.40956,1.40933,1.40948,292600000.0
2006-01-06 12:54:00,1.40943,1.40956,1.4093,1.40939,369400002.0
2006-01-06 12:55:00,1.4094,1.40969,1.40934,1.40958,407700000.0
2006-01-06 12:56:00,1.4096,1.40978,1.40945,1.40955,481700002.0
2006-01-06 12:57:00,1.40956,1.40956,1.40883,1.40905,558200001.0
2006-01-06 12:58:00,1.40896,1.40916,1.40894,1.40906,294200001.0
2006-01-06 12:59:00,1.40924,1.40961,1.40924,1.40938,695000002.0
2006-01-06 13:00:00,1.40936,1.40936,1.40914,1.40933,229100001.0
2006-01-06 13:01:00,1.40918,1.40926,1.40903,1.40913,284100000.0
2006-01-06 13:02:00,1.40908,1.40945,1.40908,1.4093,353900001.0
2006-01-06 13:03:00,1.40919,1.4092,1.40878,1.40878,390400000.0
2006-01-06 13:04:00,1.40879,1.40891,1.40875,1.40883,245600000.0
2006-01-06 13:05:00,1.40879,1.40879,1.40856,1.40864,160800000.0
2006-01-06 13:06:00,1.40862,1.40873,1.40844,1.40866,350600001.0
2006-01-06 13:07:00,1.40857,1.40871,1.40841,1.40841,332000001.0
2006-01-06 13:08:00,1.40834,1.40846,1.40829,1.40836,167300000.0
2006-01-06 13:09:00,1.40838,1.40863,1.4083,1.40836,324000001.0
2006-01-06 13:10:00,1.40842,1.40873,1.40842,1.40859,160300002.0
2006-01-06 13:11:00,1.40872,1.40918,1.40869,1.40889,421900000.0
2006-01-06 13:12:00,1.40869,1.40889,1.4086,1.40889,336600000.0
2006-01-06 13:13:00,1.40891,1.40891,1.4087,1.40874,307600000.0
2006-01-06 13:14:00,1.40871,1.40886,1.40869,1.4088,284700000.0
2006-01-06 13:15:00,1.40878,1.40894,1.40855,1.40894,404000001.0
2006-01-06 13:16:00,1.40913,1.40926,1.40912,1.40912,118100000.0
2006-01-06 13:17:00,1.40929,1.40929,1.40905,1.40907,133100000.0
2006-01-06 13:18:00,1.40905,1.40939,1.40905,1.4093,359400001.0
2006-01-06 13:19:00,1.40916,1.40933,1.40896,1.40908,288100000.0
2006-01-06 13:20:00,1.409,1.40912,1.4089,1.40905,186400000.0
2006-01-06 13:21:00,1.40908,1.40916,1.40905,1.40914,137300000.0
2006-01-06 13:22:00,1.40912,1.40935,1.40909,1.40935,252800000.0
2006-01-06 13:23:00,1.40907,1.40925,1.40907,1.40925,285900002.0
2006-01-06 13:24:00,1.4093,1.40931,1.40921,1.40923,205600001.0
2006-01-06 13:25:00,1.40935,1.40961,1.4092,1.40922,192400000.0
2006-01-06 13:26:00,1.40934,1.40954,1.40929,1.40953,228700000.0
2006-01-06 13:27:00,1.40952,1.40978,1.40948,1.40976,337300001.0
2006-01-06 13:28:00,1.40982,1.40988,1.4097,1.40988,492100004.0
2006-01-06 13:29:00,1.40979,1.40998,1.40962,1.40979,546900000.0
2006-01-06 13:30:00,1.40972,1.40972,1.40934,1.40965,533300000.0
2006-01-06 13:31:00,1.40981,1.41033,1.40981,1.41015,610000002.0
2006-01-06 13:32:00,1.41009,1.4102,1.41001,1.41004,258600000.0
2006-01-06 13:33:00,1.40985,1.40989,1.40966,1.40971,396300002.0
2006-01-06 13:34:00,1.40966,1.40966,1.40933,1.40933,289200000.0
2006-01-06 13:35:00,1.40938,1.4094,1.40887,1.4094,327200000.0
2006-01-06 13:36:00,1.40938,1.40959,1.40929,1.40958,454400000.0
2006-01-06 13:37:00,1.40956,1.40971,1.40956,1.40961,431500000.0
2006-01-06 13:38:00,1.40961,1.40974,1.40947,1.40947,424400001.0
2006-01-06 13:39:00,1.40959,1.40978,1.40949,1.40949,255800000.0
2006-01-06 13:40:00,1.40935,1.40968,1.40927,1.40953,425200001.0
2006-01-06 13:41:00,1.40961,1.40961,1.40929,1.40936,240800000.0
2006-01-06 13:42:00,1.4094,1.40951,1.40936,1.40947,187400000.0
2006-01-06 13:43:00,1.40938,1.40938,1.40928,1.40933,99400000.0
2006-01-06 13:44:00,1.40936,1.40948,1.40926,1.40941,279500001.0
2006-01-06 13:45:00,1.40935,1.40935,1.40897,1.409,463800002.0
2006-01-06 13:46:00,1.40905,1.40923,1.40892,1.40904,462400001.0
2006-01-06 13:47:00,1.40907,1.40948,1.40888,1.40948,456500001.0
2006-01-06 13:48:00,1.40953,1.40953,1.4092,1.4092,237000000.0
2006-01-06 13:49:00,1.40951,1.40956,1.4093,1.4093,194200000.0
2006-01-06 13:50:00,1.40927,1.40942,1.40921,1.40942,263600000.0
2006-01-06 13:51:00,1.40944,1.40944,1.40863,1.40863,272300001.0
2006-01-06 13:52:00,1.40839,1.40855,1.40815,1.40819,409600001.0
2006-01-06 13:53:00,1.408,1.40848,1.408,1.40838,455100001.0
2006-01-06 13:54:00,1.40829,1.40853,1.40817,1.40847,392300004.0
2006-01-06 13:55:00,1.40835,1.40842,1.40819,1.40838,321500000.0
2006-01-06 13:56:00,1.40853,1.40894,1.40853,1.4089,364800002.0
2006-01-06 13:57:00,1.40893,1.40922,1.40885,1.40915,293200000.0
2006-01-06 13:58:00,1.40913,1.40929,1.40904,1.4092,267800003.0
2006-01-06 13:59:00,1.40904,1.40929,1.40904,1.40927,466700003.0
2006-01-06 14:00:00,1.40914,1.41242,1.40623,1.41242,306900000.0
2006-01-06 14:01:00,1.41214,1.41214,1.41116,1.41116,392200001.0
2006-01-06 14:02:00,1.41108,1.41126,1.41092,1.41108,349000000.0
2006-01-06 14:03:00,1.41112,1.41215,1.41112,1.41215,415700003.0
2006-01-06 14:04:00,1.41224,1.41232,1.41187,1.41201,457600001.0
2006-01-06 14:05:00,1.41189,1.41208,1.41141,1.41201,378800001.0
2006-01-06 14:06:00,1.41205,1.41221,1.41174,1.41174,323900001.0
2006-01-06 14:07:00,1.41177,1.4118,1.41147,1.41151,307900001.0
2006-01-06 14:08:00,1.4115,1.41172,1.41145,1.41146,369100001.0
2006-01-06 14:09:00,1.41166,1.41201,1.41166,1.41201,181600001.0
2006-01-06 14:10:00,1.41214,1.41222,1.41192,1.41219,294500000.0
2006-01-06 14:11:00,1.4122,1.41227,1.41187,1.41227,133400000.0
2006-01-06 14:12:00,1.41224,1.41228,1.41203,1.41215,277300001.0
2006-01-06 14:13:00,1.41219,1.41236,1.41211,1.41231,166700000.0
2006-01-06 14:14:00,1.41233,1.41265,1.41227,1.41261,197100000.0
2006-01-06 14:15:00,1.41268,1.41303,1.41254,1.41254,397400001.0
2006-01-06 14:16:00,1.41248,1.41264,1.41226,1.41231,155400000.0
2006-01-06 14:17:00,1.41226,1.41239,1.41204,1.41224,642600001.0
2006-01-06 14:18:00,1.41233,1.41261,1.41209,1.41253,331700002.0
2006-01-06 14:19:00,1.41251,1.41258,1.41219,1.41222,454600004.0
2006-01-06 14:20:00,1.41202,1.41226,1.41189,1.41215,194100000.0
2006-01-06 14:21:00,1.41209,1.41227,1.41199,1.41199,364000000.0
2006-01-06 14:22:00,1.41209,1.41217,1.41187,1.41202,569200002.0
2006-01-06 14:23:00,1.41215,1.41226,1.41185,1.41192,173300000.0
2006-01-06 14:24:00,1.4118,1.4121,1.4117,1.4119,496300001.0
2006-01-06 14:25:00,1.41197,1.41209,1.41172,1.41179,583800002.0
2006-01-06 14:26:00,1.41178,1.41186,1.41166,1.41174,622900002.0
2006-01-06 14:27:00,1.41183,1.41191,1.41161,1.41186,404900001.0
2006-01-06 14:28:00,1.41169,1.41175,1.41126,1.41174,32600000.0
2006-01-06 14:29:00,1.41182,1.41202,1.41168,1.41202,49200000.0
2006-01-06 14:30:00,1.41208,1.41229,1.41169,1.41229,58000001.0
2006-01-06 14:31:00,1.41183,1.41211,1.41183,1.41197,61800000.0
2006-01-06 14:32:00,1.41216,1.41257,1.4121,1.41257,26600000.0
2006-01-06 14:33:00,1.41248,1.41307,1.41234,1.41307,29500000.0
2006-01-06 14:34:00,1.41318,1.414,1.41306,1.41399,33200000.0
2006-01-06 14:35:00,1.4142,1.4142,1.4139,1.41418,35600000.0
2006-01-06 14:36:00,1.41478,1.41585,1.41475,1.41502,42100000.0
2006-01-06 14:37:00,1.41545,1.4163,1.41541,1.4163,54600001.0
2006-01-06 14:38:00,1.41628,1.41628,1.41585,1.41618,27700000.0
2006-01-06 14:39:00,1.41576,1.41602,1.41546,1.41582,39800000.0
2006-01-06 14:40:00,1.41583,1.41606,1.41583,1.41606,28200000.0
2006-01-06 14:41:00,1.41609,1.41617,1.41588,1.41608,42000000.0
2006-01-06 14:42:00,1.41584,1.41604,1.41499,1.41499,66400002.0
2006-01-06 14:43:00,1.41556,1.4158,1.41546,1.41546,58400000.0
2006-01-06 14:44:00,1.41571,1.41585,1.41541,1.41585,44400000.0
2006-01-06 14:45:00,1.41598,1.41636,1.41579,1.41614,56800000.0
2006-01-06 14:46:00,1.41618,1.41618,1.41564,1.41573,30200000.0
2006-01-06 14:47:00,1.41589,1.41615,1.41589,1.41614,23200000.0
2006-01-06 14:48:00,1.41633,1.41705,1.41627,1.41705,26900000.0
2006-01-06 14:49:00,1.41725,1.4179,1.41725,1.41748,46300000.0
2006-01-06 14:50:00,1.41735,1.41772,1.41734,1.41772,44500000.0
2006-01-06 14:51:00,1.41774,1.4179,1.4175,1.41783,38600000.0
2006-01-06 14:52:00,1.41796,1.41854,1.41796,1.41854,25400000.0
2006-01-06 14:53:00,1.4184,1.4184,1.41791,1.41791,25800000.0
2006-01-06 14:54:00,1.41799,1.41799,1.41734,1.41734,50200000.0
2006-01-06 14:55:00,1.41783,1.41798,1.41753,1.41766,42200000.0
2006-01-06 14:56:00,1.41768,1.41768,1.41693,1.41702,51400001.0
2006-01-06 14:57:00,1.417,1.417,1.41672,1.41677,51600001.0
2006-01-06 14:58:00,1.41653,1.41679,1.41653,1.41656,31600000.0
2006-01-06 14:59:00,1.41642,1.41683,1.41637,1.41648,30800000.0
2006-01-06 15:00:00,1.41637,1.41659,1.41601,1.41601,57700000.0
2006-01-06 15:01:00,1.4165,1.4165,1.41609,1.41613,49400001.0
2006-01-06 15:02:00,1.41642,1.41687,1.41642,1.41687,37600000.0
2006-01-06 15:03:00,1.41683,1.41752,1.41683,1.41728,50900000.0
2006-01-06 15:04:00,1.4174,1.41771,1.41732,1.41771,37200000.0
2006-01-06 15:05:00,1.41764,1.41792,1.41754,1.41788,34000000.0
2006-01-06 15:06:00,1.41777,1.41786,1.41728,1.41743,36900000.0
2006-01-06 15:07:00,1.41749,1.41749,1.41713,1.41731,22200000.0
2006-01-06 15:08:00,1.4172,1.41733,1.41693,1.41707,56400000.0
2006-01-06 15:09:00,1.4186,1.4189,1.4176,1.4183,42000000.0
2006-01-06 15:10:00,1.41613,1.41621,1.41598,1.41598,42000000.0
2006-01-06 15:11:00,1.41595,1.4161,1.41581,1.4161,20600000.0
2006-01-06 15:12:00,1.41603,1.41611,1.41542,1.41542,43300000.0
2006-01-06 15:13:00,1.41543,1.41543,1.41506,1.41523,27000000.0
2006-01-06 15:14:00,1.41538,1.41543,1.41522,1.41522,42200000.0
2006-01-06 15:15:00,1.41545,1.4155,1.41502,1.4155,50500000.0
2006-01-06 15:16:00,1.41549,1.41556,1.41525,1.41525,36800000.0
2006-01-06 15:17:00,1.41513,1.4154,1.41506,1.41519,29800000.0
2006-01-06 15:18:00,1.41519,1.41529,1.41479,1.41513,32600000.0
2006-01-06 15:19:00,1.41489,1.41489,1.41446,1.41446,27000000.0
2006-01-06 15:20:00,1.41443,1.41521,1.41443,1.4147,20400000.0
2006-01-06 15:21:00,1.41446,1.41451,1.41428,1.41437,31600000.0
2006-01-06 15:22:00,1.41433,1.41478,1.41428,1.41467,36000000.0
2006-01-06 15:23:00,1.41472,1.41472,1.41437,1.41443,40000001.0
2006-01-06 15:24:00,1.4146,1.41462,1.41444,1.41455,34000000.0
2006-01-06 15:25:00,1.41471,1.415,1.41465,1.41465,33400000.0
2006-01-06 15:26:00,1.41482,1.41482,1.4145,1.41476,30600000.0
2006-01-06 15:27:00,1.41469,1.41473,1.41415,1.41423,38200000.0
2006-01-06 15:28:00,1.41388,1.41405,1.41368,1.41373,28200000.0
2006-01-06 15:29:00,1.4137,1.4137,1.409,1.409,24200000.0
2006-01-06 15:30:00,1.40869,1.4187,1.40855,1.4187,38100000.0
2006-01-06 15:31:00,1.419,1.419,1.41627,1.41658,34000000.0
2006-01-06 15:32:00,1.4166,1.41774,1.4165,1.41693,56900000.0
2006-01-06 15:33:00,1.41708,1.41736,1.41529,1.41602,42200000.0
2006-01-06 15:34:00,1.41655,1.41731,1.41626,1.4173,32600000.0
2006-01-06 15:35:00,1.41793,1.41806,1.41607,1.41607,32800000.0
2006-01-06 15:36:00,1.41673,1.41715,1.41622,1.41638,58600001.0
2006-01-06 15:37:00,1.41653,1.41733,1.41649,1.41728,52800000.0
2006-01-06 15:38:00,1.41765,1.41842,1.41727,1.41842,57300001.0
2006-01-06 15:39:00,1.41862,1.41862,1.41787,1.41793,22200000.0
2006-01-06 15:40:00,1.41833,1.41838,1.41745,1.41748,35900000.0
2006-01-06 15:41:00,1.41788,1.41805,1.41682,1.41716,37600000.0
2006-01-06 15:42:00,1.41676,1.41727,1.41647,1.41706,29400000.0
2006-01-06 15:43:00,1.41659,1.41705,1.41603,1.41603,62100000.0
2006-01-06 15:44:00,1.41569,1.41598,1.41534,1.41598,19600000.0
2006-01-06 15:45:00,1.41576,1.41679,1.41576,1.41607,51000000.0
2006-01-06 15:46:00,1.41649,1.41682,1.41605,1.41629,42500000.0
2006-01-06 15:47:00,1.41634,1.41829,1.41634,1.41829,68200001.0
2006-01-06 15:48:00,1.41873,1.41906,1.4185,1.41903,42400000.0
2006-01-06 15:49:00,1.41889,1.41889,1.41747,1.41787,55700000.0
2006-01-06 15:50:00,1.41762,1.4192,1.41762,1.41912,28200000.0
2006-01-06 15:51:00,1.41887,1.41943,1.41883,1.41927,31000000.0
2006-01-06 15:52:00,1.41958,1.41993,1.41921,1.41928,49300000.0
2006-01-06 15:53:00,1.41886,1.41913,1.41859,1.4189,42000000.0
2006-01-06 15:54:00,1.41948,1.41964,1.41914,1.41923,38000000.0
2006-01-06 15:55:00,1.4196,1.42029,1.41939,1.41984,35200000.0
2006-01-06 15:56:00,1.41955,1.42023,1.41912,1.4201,46400001.0
2006-01-06 15:57:00,1.41982,1.42045,1.41981,1.42025,34600000.0
2006-01-06 15:58:00,1.42,1.42,1.41913,1.41948,23600000.0
2006-01-06 15:59:00,1.41945,1.41988,1.41935,1.41978,39400000.0
2006-01-06 16:00:00,1.41975,1.42012,1.41915,1.41915,26700000.0
2006-01-06 16:01:00,1.41876,1.41933,1.41844,1.41866,49600000.0
2006-01-06 16:02:00,1.41844,1.41951,1.41814,1.41951,30400000.0
2006-01-06 16:03:00,1.41913,1.41929,1.41878,1.41878,46000000.0
2006-01-06 16:04:00,1.41874,1.41919,1.41862,1.41889,32600000.0
2006-01-06 16:05:00,1.41903,1.41978,1.41903,1.41962,33000000.0
2006-01-06 16:06:00,1.41945,1.41972,1.41938,1.4195,46200000.0
2006-01-06 16:07:00,1.41952,1.41952,1.41892,1.41896,41800000.0
2006-01-06 16:08:00,1.41905,1.41905,1.41794,1.41815,37800000.0
2006-01-06 16:09:00,1.41804,1.41852,1.41783,1.41797,30600000.0
2006-01-06 16:10:00,1.41778,1.41798,1.41756,1.41778,56900000.0
2006-01-06 16:11:00,1.41761,1.41794,1.41748,1.41749,71300000.0
2006-01-06 16:12:00,1.41726,1.41748,1.41705,1.41712,42000000.0
2006-01-06 16:13:00,1.41706,1.4172,1.41684,1.41701,37800001.0
2006-01-06 16:14:00,1.41717,1.41766,1.41694,1.41751,44200000.0
2006-01-06 16:15:00,1.41729,1.41756,1.41705,1.41725,41200000.0
2006-01-06 16:16:00,1.41732,1.41755,1.4154,1.41541,38000000.0
2006-01-06 16:17:00,1.41561,1.41619,1.4151,1.4151,31300000.0
2006-01-06 16:18:00,1.41451,1.41451,1.41371,1.41371,26800000.0
2006-01-06 16:19:00,1.41398,1.41466,1.41398,1.41448,29600000.0
2006-01-06 16:20:00,1.41448,1.41517,1.41448,1.41495,35000000.0
2006-01-06 16:21:00,1.41498,1.41499,1.41452,1.4148,45500000.0
2006-01-06 16:22:00,1.41478,1.41535,1.41473,1.41497,33000000.0
2006-01-06 16:23:00,1.41522,1.41522,1.41427,1.41503,51600001.0
2006-01-06 16:24:00,1.41518,1.4154,1.41497,1.41513,43200001.0
2006-01-06 16:25:00,1.41501,1.41501,1.414,1.41479,33400000.0
2006-01-06 16:26:00,1.41483,1.41483,1.41419,1.41429,50200000.0
2006-01-06 16:27:00,1.41428,1.41489,1.41428,1.41475,25800000.0
2006-01-06 16:28:00,1.41505,1.41512,1.41467,1.4147,39800000.0
2006-01-06 16:29:00,1.41483,1.41483,1.4144,1.41463,37200000.0
2006-01-06 16:30:00,1.41468,1.41506,1.41467,1.41506,56500000.0
2006-01-06 16:31:00,1.41501,1.41514,1.41484,1.41499,47400000.0
2006-01-06 16:32:00,1.41515,1.41515,1.41437,1.41462,59000000.0
2006-01-06 16:33:00,1.41477,1.41477,1.41458,1.41458,32700000.0
2006-01-06 16:34:00,1.41447,1.41447,1.41388,1.4143,59700000.0
2006-01-06 16:35:00,1.41432,1.41432,1.41367,1.41391,45900000.0
2006-01-06 16:36:00,1.41372,1.41405,1.41362,1.41382,34500000.0
2006-01-06 16:37:00,1.41378,1.41411,1.41364,1.41389,45700000.0
2006-01-06 16:38:00,1.41385,1.41425,1.41385,1.41415,44400000.0
2006-01-06 16:39:00,1.4143,1.4143,1.41418,1.41426,30200000.0
2006-01-06 16:40:00,1.41402,1.41402,1.41346,1.41375,40900000.0
2006-01-06 16:41:00,1.41335,1.41384,1.41332,1.41371,40400000.0
2006-01-06 16:42:00,1.41374,1.41374,1.41322,1.41322,23400000.0
2006-01-06 16:43:00,1.4135,1.41428,1.4135,1.41428,55000000.0
2006-01-06 16:44:00,1.41428,1.41449,1.41421,1.41449,70200000.0
2006-01-06 16:45:00,1.41415,1.41448,1.41397,1.41427,49100000.0
2006-01-06 16:46:00,1.41442,1.41494,1.41418,1.4149,39600000.0
2006-01-06 16:47:00,1.41499,1.41522,1.41493,1.41505,38400000.0
2006-01-06 16:48:00,1.41515,1.41552,1.41473,1.41539,35200000.0
2006-01-06 16:49:00,1.41544,1.41617,1.41522,1.41617,25400000.0
2006-01-06 16:50:00,1.41637,1.41652,1.4161,1.41623,41500000.0
2006-01-06 16:51:00,1.4164,1.41644,1.41592,1.41613,30600000.0
2006-01-06 16:52:00,1.41676,1.41732,1.41643,1.41732,44600000.0
2006-01-06 16:53:00,1.41764,1.41764,1.41721,1.41755,35800000.0
2006-01-06 16:54:00,1.41739,1.41746,1.41701,1.41704,45800000.0
2006-01-06 16:55:00,1.41692,1.41692,1.41659,1.41674,25600000.0
2006-01-06 16:56:00,1.41655,1.41678,1.41621,1.41636,37400000.0
2006-01-06 16:57:00,1.41628,1.41657,1.41601,1.41657,40200000.0
2006-01-06 16:58:00,1.41656,1.41742,1.41656,1.41739,41300000.0
2006-01-06 16:59:00,1.41752,1.41805,1.41747,1.41805,23000000.0
2006-01-06 17:00:00,1.41751,1.41784,1.41751,1.41756,49200001.0
2006-01-06 17:01:00,1.41718,1.41744,1.41695,1.41711,50400000.0
2006-01-06 17:02:00,1.41702,1.41752,1.41702,1.41752,22200000.0
2006-01-06 17:03:00,1.41734,1.41748,1.41719,1.41748,57600000.0
2006-01-06 17:04:00,1.41743,1.41743,1.41706,1.4172,40000000.0
2006-01-06 17:05:00,1.41707,1.41736,1.41689,1.4172,35200000.0
2006-01-06 17:06:00,1.41689,1.41689,1.41648,1.41663,39800000.0
2006-01-06 17:07:00,1.41651,1.41667,1.41635,1.41635,46900000.0
2006-01-06 17:08:00,1.41625,1.41684,1.41625,1.41684,31400000.0
2006-01-06 17:09:00,1.41703,1.41723,1.41686,1.41719,37000000.0
2006-01-06 17:10:00,1.41691,1.4172,1.41676,1.41682,42200001.0
2006-01-06 17:11:00,1.41689,1.4172,1.4167,1.41679,43600000.0
2006-01-06 17:12:00,1.41673,1.41705,1.41657,1.41705,47500001.0
2006-01-06 17:13:00,1.4168,1.41708,1.4166,1.41669,31400000.0
2006-01-06 17:14:00,1.41627,1.41667,1.41627,1.41641,40800000.0
2006-01-06 17:15:00,1.41676,1.41709,1.4164,1.4164,33800001.0
2006-01-06 17:16:00,1.41614,1.41651,1.41605,1.41641,30400000.0
2006-01-06 17:17:00,1.41619,1.41619,1.4155,1.41581,40400000.0
2006-01-06 17:18:00,1.41576,1.41581,1.41537,1.41549,33800000.0
2006-01-06 17:19:00,1.41522,1.41542,1.4149,1.41522,19600000.0
2006-01-06 17:20:00,1.41545,1.41553,1.41504,1.4152,40900000.0
2006-01-06 17:21:00,1.41558,1.41561,1.41472,1.41513,36200000.0
2006-01-06 17:22:00,1.41493,1.4153,1.41487,1.41487,39600000.0
2006-01-06 17:23:00,1.41444,1.41486,1.41444,1.41486,46300000.0
2006-01-06 17:24:00,1.41485,1.41485,1.41466,1.41469,45800000.0
2006-01-06 17:25:00,1.41469,1.41482,1.41447,1.41465,41700000.0
2006-01-06 17:26:00,1.41443,1.41454,1.41418,1.41428,48100000.0
2006-01-06 17:27:00,1.41422,1.41426,1.41388,1.41401,20000000.0
2006-01-06 17:28:00,1.41454,1.41463,1.41413,1.41433,34800000.0
2006-01-06 17:29:00,1.41443,1.41475,1.41432,1.4147,51800000.0
2006-01-06 17:30:00,1.41484,1.41504,1.41421,1.4147,39200000.0
2006-01-06 17:31:00,1.41482,1.41482,1.4144,1.41442,57200000.0
2006-01-06 17:32:00,1.41422,1.41457,1.41422,1.41448,30400000.0
2006-01-06 17:33:00,1.41442,1.41462,1.41406,1.41406,51600000.0
2006-01-06 17:34:00,1.41385,1.41419,1.41381,1.41419,34600000.0
2006-01-06 17:35:00,1.41412,1.4143,1.41405,1.4143,35400000.0
2006-01-06 17:36:00,1.41437,1.41465,1.41417,1.41435,50200000.0
2006-01-06 17:37:00,1.4145,1.41473,1.41396,1.41437,42600000.0
2006-01-06 17:38:00,1.4141,1.41444,1.41381,1.41381,60700000.0
2006-01-06 17:39:00,1.41401,1.41406,1.41363,1.41377,25600000.0
2006-01-06 17:40:00,1.41362,1.41392,1.41357,1.41357,41200000.0
2006-01-06 17:41:00,1.41359,1.41392,1.41339,1.41339,44600000.0
2006-01-06 17:42:00,1.41363,1.41388,1.4136,1.4138,35200000.0
2006-01-06 17:43:00,1.41385,1.41385,1.41349,1.41355,56300000.0
2006-01-06 17:44:00,1.41348,1.41351,1.41331,1.41331,24600000.0
2006-01-06 17:45:00,1.41336,1.41341,1.41295,1.41306,34300000.0
2006-01-06 17:46:00,1.41311,1.41341,1.41307,1.41335,33400000.0
2006-01-06 17:47:00,1.41342,1.41388,1.41342,1.41367,40400001.0
2006-01-06 17:48:00,1.41369,1.4143,1.41369,1.41401,55900000.0
2006-01-06 17:49:00,1.41395,1.41418,1.41373,1.4141,38800000.0
2006-01-06 17:50:00,1.41436,1.41447,1.41417,1.41447,23600000.0
2006-01-06 17:51:00,1.41409,1.41412,1.41367,1.41381,40600000.0
2006-01-06 17:52:00,1.41425,1.41488,1.41425,1.41481,29900000.0
2006-01-06 17:53:00,1.41473,1.41493,1.41465,1.41487,31500000.0
2006-01-06 17:54:00,1.41481,1.41498,1.41404,1.41454,34400000.0
2006-01-06 17:55:00,1.41459,1.4154,1.41459,1.4154,35400000.0
2006-01-06 17:56:00,1.41509,1.41527,1.41494,1.41498,26400000.0
2006-01-06 17:57:00,1.41508,1.41519,1.41452,1.41481,40300000.0
2006-01-06 17:58:00,1.41496,1.41518,1.41481,1.41518,44000001.0
2006-01-06 17:59:00,1.41502,1.41577,1.41502,1.41559,49000000.0
2006-01-06 18:00:00,1.41578,1.41578,1.41519,1.41523,30000000.0
2006-01-06 18:01:00,1.41533,1.41537,1.41502,1.41516,44800000.0
2006-01-06 18:02:00,1.41526,1.41533,1.41504,1.41517,35200000.0
2006-01-06 18:03:00,1.41504,1.4152,1.41429,1.41429,29200000.0
2006-01-06 18:04:00,1.4146,1.4146,1.41408,1.41418,43600000.0
2006-01-06 18:05:00,1.4143,1.41452,1.41417,1.4145,30000000.0
2006-01-06 18:06:00,1.41442,1.41481,1.41426,1.41427,55000000.0
2006-01-06 18:07:00,1.41433,1.41441,1.41411,1.4143,55600000.0
2006-01-06 18:08:00,1.41404,1.41422,1.41377,1.41377,54900000.0
2006-01-06 18:09:00,1.41385,1.41416,1.41385,1.41402,50200000.0
2006-01-06 18:10:00,1.41402,1.41437,1.41382,1.41383,41400001.0
2006-01-06 18:11:00,1.41349,1.41376,1.41276,1.41276,54300000.0
2006-01-06 18:12:00,1.41277,1.41321,1.41277,1.41295,34800000.0
2006-01-06 18:13:00,1.41295,1.41318,1.41291,1.41311,43800000.0
2006-01-06 18:14:00,1.41268,1.41338,1.41268,1.41315,31600000.0
2006-01-06 18:15:00,1.41294,1.41322,1.41289,1.41289,50600000.0
2006-01-06 18:16:00,1.41321,1.41338,1.41314,1.41314,32000000.0
2006-01-06 18:17:00,1.41322,1.4134,1.41313,1.41323,43400000.0
2006-01-06 18:18:00,1.41351,1.41393,1.41351,1.41359,46200001.0
2006-01-06 18:19:00,1.41355,1.41355,1.41332,1.4134,30600000.0
2006-01-06 18:20:00,1.41352,1.4139,1.41352,1.4137,34200000.0
2006-01-06 18:21:00,1.41376,1.41376,1.41345,1.41364,52400001.0
2006-01-06 18:22:00,1.41359,1.4138,1.41336,1.41336,35000000.0
2006-01-06 18:23:00,1.41314,1.41338,1.41309,1.41323,37800000.0
2006-01-06 18:24:00,1.41314,1.41314,1.41282,1.4129,58800000.0
2006-01-06 18:25:00,1.41307,1.41307,1.41212,1.41212,20800000.0
2006-01-06 18:26:00,1.41201,1.41208,1.41183,1.41183,35200000.0
2006-01-06 18:27:00,1.41179,1.41216,1.41156,1.41216,44800000.0
2006-01-06 18:28:00,1.41191,1.41207,1.41173,1.41204,28000000.0
2006-01-06 18:29:00,1.41229,1.41273,1.41229,1.41272,33900000.0
2006-01-06 18:30:00,1.41263,1.41263,1.41225,1.41251,21000000.0
2006-01-06 18:31:00,1.41254,1.4128,1.4124,1.4128,43700000.0
2006-01-06 18:32:00,1.41301,1.41328,1.41301,1.41328,43200000.0
2006-01-06 18:33:00,1.41331,1.41331,1.41272,1.4131,66400001.0
2006-01-06 18:34:00,1.41307,1.41315,1.41286,1.41307,35000000.0
2006-01-06 18:35:00,1.4132,1.41374,1.4132,1.41374,39400000.0
2006-01-06 18:36:00,1.41364,1.4137,1.41319,1.41319,42200000.0
2006-01-06 18:37:00,1.41336,1.41346,1.41324,1.41336,26000000.0
2006-01-06 18:38:00,1.41331,1.41397,1.41331,1.41397,42000000.0
2006-01-06 18:39:00,1.41386,1.41467,1.41386,1.41462,31800000.0
2006-01-06 18:40:00,1.41433,1.41433,1.41366,1.4137,32500000.0
2006-01-06 18:41:00,1.41369,1.41404,1.41369,1.41404,26800000.0
2006-01-06 18:42:00,1.41386,1.41386,1.41343,1.41385,41600000.0
2006-01-06 18:43:00,1.41379,1.41396,1.41356,1.41362,28800000.0
2006-01-06 18:44:00,1.41368,1.41369,1.41354,1.41361,46400001.0
2006-01-06 18:45:00,1.41384,1.41422,1.41384,1.41398,26000000.0
2006-01-06 18:46:00,1.41407,1.41407,1.41386,1.41386,34700000.0
2006-01-06 18:47:00,1.414,1.41404,1.41387,1.41404,26600000.0
2006-01-06 18:48:00,1.41405,1.41466,1.41405,1.4146,38600000.0
2006-01-06 18:49:00,1.41473,1.41481,1.4143,1.41447,44800000.0
2006-01-06 18:50:00,1.41442,1.41449,1.4142,1.4144,35000000.0
2006-01-06 18:51:00,1.4144,1.41446,1.41389,1.41389,62200001.0
2006-01-06 18:52:00,1.41378,1.41422,1.41378,1.41407,49100000.0
2006-01-06 18:53:00,1.41416,1.41437,1.41414,1.41427,45400000.0
2006-01-06 18:54:00,1.41439,1.41443,1.41397,1.41437,22000000.0
2006-01-06 18:55:00,1.41404,1.41414,1.41398,1.41406,37800000.0
2006-01-06 18:56:00,1.41383,1.41453,1.41383,1.41386,37200000.0
2006-01-06 18:57:00,1.41443,1.41473,1.41443,1.41472,29100000.0
2006-01-06 18:58:00,1.41466,1.41487,1.41447,1.41457,40000000.0
2006-01-06 18:59:00,1.41461,1.41467,1.41426,1.41457,36500000.0
2006-01-06 19:00:00,1.41465,1.41465,1.41437,1.41445,37400000.0
2006-01-06 19:01:00,1.41439,1.41486,1.41437,1.41484,62200000.0
2006-01-06 19:02:00,1.41488,1.41518,1.41488,1.41515,23600000.0
2006-01-06 19:03:00,1.41503,1.41525,1.41484,1.41519,42500000.0
2006-01-06 19:04:00,1.41514,1.41519,1.41476,1.41503,29100000.0
2006-01-06 19:05:00,1.41508,1.41523,1.415,1.41507,34200000.0
2006-01-06 19:06:00,1.41505,1.41515,1.41476,1.41515,21400000.0
2006-01-06 19:07:00,1.41524,1.41573,1.41512,1.41573,53800000.0
2006-01-06 19:08:00,1.41544,1.41564,1.41544,1.41563,35000000.0
2006-01-06 19:09:00,1.41594,1.41599,1.41588,1.4159,25600000.0
2006-01-06 19:10:00,1.41589,1.4159,1.41516,1.41516,59200000.0
2006-01-06 19:11:00,1.4157,1.41621,1.4157,1.41609,33400000.0
2006-01-06 19:12:00,1.41569,1.41602,1.41569,1.41593,31400000.0
2006-01-06 19:13:00,1.4158,1.41591,1.4156,1.41581,35400000.0
2006-01-06 19:14:00,1.41557,1.416,1.41537,1.41592,39600000.0
2006-01-06 19:15:00,1.41589,1.41599,1.41552,1.41552,58200001.0
2006-01-06 19:16:00,1.41522,1.41566,1.41522,1.41544,27000000.0
2006-01-06 19:17:00,1.41541,1.41573,1.41539,1.41566,31400000.0
2006-01-06 19:18:00,1.41554,1.41555,1.41511,1.41524,20800000.0
2006-01-06 19:19:00,1.41548,1.41576,1.41532,1.41568,40000000.0
2006-01-06 19:20:00,1.41575,1.41596,1.4155,1.41585,46200000.0
2006-01-06 19:21:00,1.41574,1.41605,1.41574,1.41583,35600000.0
2006-01-06 19:22:00,1.41588,1.41588,1.41562,1.41575,39900000.0
2006-01-06 19:23:00,1.41558,1.41586,1.4153,1.41586,50200000.0
2006-01-06 19:24:00,1.4159,1.41611,1.41581,1.41598,39600000.0
2006-01-06 19:25:00,1.41606,1.41606,1.41588,1.41589,30600000.0
2006-01-06 19:26:00,1.41555,1.41585,1.41538,1.41569,27600000.0
2006-01-06 19:27:00,1.41564,1.41599,1.41542,1.41599,32000000.0
2006-01-06 19:28:00,1.41593,1.41623,1.41588,1.41596,25400000.0
2006-01-06 19:29:00,1.4158,1.41592,1.41549,1.41579,18400000.0
2006-01-06 19:30:00,1.41587,1.41587,1.4156,1.41568,49800000.0
2006-01-06 19:31:00,1.41577,1.41584,1.41566,1.41584,51000000.0
2006-01-06 19:32:00,1.41582,1.41611,1.41571,1.41605,29000000.0
2006-01-06 19:33:00,1.41617,1.41623,1.41592,1.41601,66800001.0
2006-01-06 19:34:00,1.41604,1.41613,1.41591,1.41592,43200000.0
2006-01-06 19:35:00,1.41601,1.41613,1.41564,1.41602,51800001.0
2006-01-06 19:36:00,1.41565,1.41573,1.41536,1.41557,32800000.0
2006-01-06 19:37:00,1.4156,1.41565,1.4151,1.4151,28000000.0
2006-01-06 19:38:00,1.41493,1.41537,1.41493,1.41516,37600000.0
2006-01-06 19:39:00,1.41524,1.41551,1.4151,1.41551,38300000.0
2006-01-06 19:40:00,1.41547,1.41557,1.41534,1.41557,29200000.0
2006-01-06 19:41:00,1.41559,1.41579,1.4155,1.41567,56200001.0
2006-01-06 19:42:00,1.41549,1.41575,1.41537,1.41575,46800000.0
2006-01-06 19:43:00,1.41562,1.41578,1.41517,1.4157,28000000.0
2006-01-06 19:44:00,1.41563,1.41563,1.41543,1.41562,30000000.0
2006-01-06 19:45:00,1.41552,1.4157,1.41543,1.41567,45700000.0
2006-01-06 19:46:00,1.41562,1.41574,1.41517,1.41517,33800000.0
2006-01-06 19:47:00,1.41547,1.41571,1.4153,1.41571,43600000.0
2006-01-06 19:48:00,1.41573,1.41582,1.41561,1.41566,44900000.0
2006-01-06 19:49:00,1.41554,1.41566,1.41554,1.41556,38000000.0
2006-01-06 19:50:00,1.41567,1.41574,1.4154,1.41574,62700000.0
2006-01-06 19:51:00,1.41552,1.41555,1.41538,1.41544,39800000.0
2006-01-06 19:52:00,1.41528,1.41537,1.41511,1.41524,30800000.0
2006-01-06 19:53:00,1.41526,1.4156,1.41526,1.4156,37200000.0
2006-01-06 19:54:00,1.41564,1.41577,1.41564,1.41569,33700000.0
2006-01-06 19:55:00,1.41562,1.41574,1.41548,1.41548,16600000.0
2006-01-06 19:56:00,1.41543,1.41561,1.41522,1.41536,53100000.0
2006-01-06 19:57:00,1.41537,1.41541,1.4151,1.41526,49400001.0
2006-01-06 19:58:00,1.41516,1.41531,1.41516,1.41516,22800000.0
2006-01-06 19:59:00,1.41529,1.4155,1.41521,1.41544,40200000.0
2006-01-06 20:00:00,1.41546,1.4157,1.4152,1.4152,50700000.0
2006-01-06 20:01:00,1.41567,1.41589,1.41556,1.41561,34600000.0
2006-01-06 20:02:00,1.41574,1.41574,1.41539,1.41564,29400000.0
2006-01-06 20:03:00,1.41581,1.41581,1.41559,1.41574,23800000.0
2006-01-06 20:04:00,1.41576,1.41586,1.41536,1.4156,51800000.0
2006-01-06 20:05:00,1.41563,1.41585,1.41559,1.41561,34800000.0
2006-01-06 20:06:00,1.41579,1.41591,1.41571,1.41586,52000000.0
2006-01-06 20:07:00,1.41566,1.41592,1.4156,1.41577,25200000.0
2006-01-06 20:08:00,1.41579,1.41579,1.41523,1.41534,34000000.0
2006-01-06 20:09:00,1.41551,1.41563,1.41551,1.41562,42200000.0
2006-01-06 20:10:00,1.41534,1.41581,1.41534,1.41562,71300001.0
2006-01-06 20:11:00,1.41565,1.41571,1.41553,1.4156,28000000.0
2006-01-06 20:12:00,1.41571,1.41576,1.41524,1.41576,32200000.0
2006-01-06 20:13:00,1.41588,1.41588,1.41561,1.41575,35600000.0
2006-01-06 20:14:00,1.41566,1.41578,1.41515,1.41573,39800000.0
2006-01-06 20:15:00,1.4158,1.41585,1.41569,1.41583,37400000.0
2006-01-06 20:16:00,1.41572,1.41596,1.41541,1.41541,61000001.0
2006-01-06 20:17:00,1.4154,1.41563,1.41517,1.41563,55200000.0
2006-01-06 20:18:00,1.41567,1.41577,1.41552,1.41557,37400000.0
2006-01-06 20:19:00,1.41572,1.41572,1.41547,1.4156,51400000.0
2006-01-06 20:20:00,1.41554,1.41554,1.41525,1.41541,40100000.0
2006-01-06 20:21:00,1.41516,1.4152,1.41497,1.41511,31400000.0
2006-01-06 20:22:00,1.4151,1.41522,1.4147,1.41487,27800000.0
2006-01-06 20:23:00,1.4149,1.41501,1.4147,1.41501,49000000.0
2006-01-06 20:24:00,1.41504,1.41504,1.41473,1.41475,28200000.0
2006-01-06 20:25:00,1.41514,1.41519,1.41493,1.41504,38400000.0
2006-01-06 20:26:00,1.41522,1.41522,1.4147,1.41503,38600000.0
2006-01-06 20:27:00,1.41508,1.41508,1.41467,1.41484,70500000.0
2006-01-06 20:28:00,1.41501,1.41527,1.41498,1.41527,29200000.0
2006-01-06 20:29:00,1.41523,1.41532,1.41474,1.41532,42600000.0
2006-01-06 20:30:00,1.41543,1.41543,1.41528,1.4154,39900000.0
2006-01-06 20:31:00,1.41543,1.41562,1.41501,1.41562,66000000.0
2006-01-06 20:32:00,1.41544,1.41567,1.41518,1.41557,30300000.0
2006-01-06 20:33:00,1.41568,1.41568,1.41554,1.41557,28200000.0
2006-01-06 20:34:00,1.41538,1.41572,1.41538,1.41572,58600000.0
2006-01-06 20:35:00,1.41568,1.41581,1.41561,1.41566,47800000.0
2006-01-06 20:36:00,1.41569,1.41583,1.41551,1.41551,53800000.0
2006-01-06 20:37:00,1.41543,1.41556,1.4153,1.41556,44200000.0
2006-01-06 20:38:00,1.41571,1.41583,1.41561,1.41581,29200000.0
2006-01-06 20:39:00,1.41572,1.41587,1.41532,1.41551,28400000.0
2006-01-06 20:40:00,1.41572,1.41596,1.41572,1.41584,33100000.0
2006-01-06 20:41:00,1.41574,1.4159,1.4155,1.4159,67800001.0
2006-01-06 20:42:00,1.41589,1.41607,1.4156,1.41607,83100000.0
2006-01-06 20:43:00,1.41585,1.4161,1.41571,1.41571,30000000.0
2006-01-06 20:44:00,1.41599,1.41599,1.41561,1.41597,31300000.0
2006-01-06 20:45:00,1.41582,1.416,1.41574,1.41574,42400000.0
2006-01-06 20:46:00,1.41595,1.41603,1.41586,1.41589,39600000.0
2006-01-06 20:47:00,1.41592,1.41605,1.41555,1.41599,39400000.0
2006-01-06 20:48:00,1.41595,1.4163,1.41595,1.41617,32000000.0
2006-01-06 20:49:00,1.41617,1.4163,1.41612,1.41622,34200000.0
2006-01-06 20:50:00,1.41604,1.41633,1.41591,1.41633,30400000.0
2006-01-06 20:51:00,1.41607,1.41623,1.41599,1.41601,30000000.0
2006-01-06 20:52:00,1.41594,1.41614,1.41589,1.41604,35000001.0
2006-01-06 20:53:00,1.41586,1.41625,1.41586,1.41617,38900000.0
2006-01-06 20:54:00,1.41581,1.41613,1.41581,1.41606,49000000.0
2006-01-06 20:55:00,1.41613,1.41633,1.41608,1.41628,30800000.0
2006-01-06 20:56:00,1.41603,1.41612,1.41598,1.41612,38900000.0
2006-01-06 20:57:00,1.41601,1.41601,1.41573,1.41589,37400000.0
2006-01-06 20:58:00,1.41613,1.41636,1.41603,1.41631,48800000.0
2006-01-06 20:59:00,1.41624,1.41628,1.41612,1.41621,39000000.0
2006-01-06 21:00:00,1.41611,1.41626,1.41588,1.41616,33900000.0
2006-01-06 21:01:00,1.41613,1.41627,1.41553,1.41553,58200001.0
2006-01-06 21:02:00,1.41625,1.41654,1.41603,1.41641,49200000.0
2006-01-06 21:03:00,1.41627,1.41627,1.41598,1.41598,28000000.0
2006-01-06 21:04:00,1.4162,1.41627,1.41607,1.41619,32200000.0
2006-01-06 21:05:00,1.41582,1.41613,1.41582,1.4159,35000000.0
2006-01-06 21:06:00,1.41602,1.4163,1.416,1.4163,39800000.0
2006-01-06 21:07:00,1.41627,1.41644,1.41605,1.41644,43600000.0
2006-01-06 21:08:00,1.41658,1.4168,1.41653,1.4168,30400000.0
2006-01-06 21:09:00,1.41665,1.4167,1.41648,1.41664,31300000.0
2006-01-06 21:10:00,1.4167,1.41671,1.41645,1.41655,43600000.0
2006-01-06 21:11:00,1.41656,1.41686,1.41635,1.41651,35800000.0
2006-01-06 21:12:00,1.41655,1.41674,1.41647,1.41648,36800000.0
2006-01-06 21:13:00,1.41645,1.41679,1.41645,1.41654,52800000.0
2006-01-06 21:14:00,1.41651,1.41677,1.41649,1.41656,45400000.0
2006-01-06 21:15:00,1.41654,1.41672,1.41651,1.41663,56200000.0
2006-01-06 21:16:00,1.41618,1.41662,1.41618,1.41639,31800000.0
2006-01-06 21:17:00,1.41638,1.41658,1.41613,1.41613,39600000.0
2006-01-06 21:18:00,1.41664,1.41664,1.41608,1.41648,35000000.0
2006-01-06 21:19:00,1.4165,1.4165,1.41618,1.41621,27800000.0
2006-01-06 21:20:00,1.41634,1.41658,1.41627,1.41637,37200000.0
2006-01-06 21:21:00,1.41617,1.41627,1.41608,1.4161,42000001.0
2006-01-06 21:22:00,1.41579,1.41626,1.41579,1.41611,56700000.0
2006-01-06 21:23:00,1.41623,1.41654,1.41602,1.41602,63600000.0
2006-01-06 21:24:00,1.41632,1.41651,1.4162,1.41627,37800000.0
2006-01-06 21:25:00,1.41637,1.41653,1.41609,1.41609,42600000.0
2006-01-06 21:26:00,1.41637,1.41651,1.41628,1.41628,35200000.0
2006-01-06 21:27:00,1.41638,1.41644,1.41635,1.41635,17200000.0
2006-01-06 21:28:00,1.4163,1.41646,1.4163,1.41642,34900000.0
2006-01-06 21:29:00,1.41654,1.41656,1.41643,1.41656,30400000.0
2006-01-06 21:30:00,1.41664,1.41664,1.41643,1.41647,21000000.0
2006-01-06 21:31:00,1.41643,1.41643,1.41618,1.41634,25600000.0
2006-01-06 21:32:00,1.41648,1.41651,1.41635,1.41638,34800000.0
2006-01-06 21:33:00,1.41641,1.41648,1.41615,1.41629,45700000.0
2006-01-06 21:34:00,1.41629,1.41632,1.41623,1.41632,28200000.0
2006-01-06 21:35:00,1.41629,1.41648,1.41602,1.41648,26000000.0
2006-01-06 21:36:00,1.41658,1.41659,1.41618,1.41657,35400000.0
2006-01-06 21:37:00,1.41664,1.41678,1.4166,1.41678,39200000.0
2006-01-06 21:38:00,1.4168,1.4168,1.41654,1.41656,44500000.0
2006-01-06 21:39:00,1.41632,1.41662,1.41632,1.41662,29200000.0
2006-01-06 21:40:00,1.41653,1.41679,1.41653,1.41672,30200000.0
2006-01-06 21:41:00,1.41675,1.4169,1.41667,1.41678,31200000.0
2006-01-06 21:42:00,1.41683,1.41691,1.41652,1.41652,18200000.0
2006-01-06 21:43:00,1.41678,1.41692,1.41666,1.41692,35400000.0
2006-01-06 21:44:00,1.41704,1.41733,1.41704,1.41714,28000000.0
2006-01-06 21:45:00,1.41723,1.4173,1.4172,1.41723,41200001.0
2006-01-06 21:46:00,1.41726,1.41746,1.41717,1.41731,32800000.0
2006-01-06 21:47:00,1.41724,1.41768,1.41724,1.41754,25800000.0
2006-01-06 21:48:00,1.41774,1.41774,1.41709,1.4173,66000001.0
2006-01-06 21:49:00,1.41736,1.41738,1.4172,1.41723,45800001.0
2006-01-06 21:50:00,1.41758,1.41758,1.41721,1.41738,72000002.0
2006-01-06 21:51:00,1.4174,1.41763,1.4174,1.41751,42200000.0
2006-01-06 21:52:00,1.41737,1.41742,1.41718,1.4173,39100000.0
2006-01-06 21:53:00,1.41727,1.41748,1.4172,1.4172,33500000.0
2006-01-06 21:54:00,1.41719,1.41746,1.41718,1.41746,44000000.0
2006-01-06 21:55:00,1.41743,1.41743,1.41717,1.41729,53800000.0
2006-01-06 21:56:00,1.41735,1.41747,1.41727,1.41736,64200000.0
2006-01-06 21:57:00,1.41739,1.41748,1.41707,1.41745,37600000.0
2006-01-06 21:58:00,1.41748,1.41779,1.41748,1.41756,43200001.0
2006-01-06 21:59:00,1.41769,1.41797,1.41768,1.41775,47800000.0
2006-01-06 22:00:00,1.41813,1.41813,1.41772,1.41778,38400000.0
2006-01-06 22:01:00,1.41756,1.41783,1.41756,1.41765,37600000.0
2006-01-06 22:02:00,1.41773,1.41786,1.41767,1.41772,31400000.0
2006-01-06 22:03:00,1.4181,1.41812,1.41783,1.41812,49400001.0
2006-01-06 22:04:00,1.41821,1.41822,1.41806,1.41811,38800000.0
2006-01-06 22:05:00,1.41827,1.41833,1.41812,1.41833,49600000.0
2006-01-06 22:06:00,1.4183,1.4183,1.41762,1.41787,32500000.0
2006-01-06 22:07:00,1.41765,1.41809,1.41765,1.41794,39700000.0
2006-01-06 22:08:00,1.41755,1.41801,1.41755,1.41796,45200000.0
2006-01-06 22:09:00,1.41778,1.41778,1.41741,1.41754,20600000.0
2006-01-06 22:10:00,1.41754,1.41754,1.41694,1.41708,41800001.0
2006-01-06 22:11:00,1.41705,1.41718,1.4169,1.4169,55500000.0
2006-01-06 22:12:00,1.41697,1.41697,1.41673,1.41673,57000001.0
2006-01-06 22:13:00,1.41685,1.41697,1.41685,1.41695,28000000.0
2006-01-06 22:14:00,1.41664,1.41698,1.41642,1.41642,37400000.0
2006-01-06 22:15:00,1.41648,1.4168,1.41648,1.41657,43400000.0
2006-01-06 22:16:00,1.41648,1.41655,1.41626,1.41626,33200000.0
2006-01-06 22:17:00,1.41649,1.41649,1.41623,1.41635,33600000.0
2006-01-06 22:18:00,1.41644,1.41657,1.41627,1.4165,38600000.0
2006-01-06 22:19:00,1.41644,1.41662,1.41644,1.41651,35400000.0
2006-01-06 22:20:00,1.41651,1.41665,1.41636,1.41659,49300000.0
2006-01-06 22:21:00,1.41657,1.41657,1.41601,1.41631,48100000.0
2006-01-06 22:22:00,1.41635,1.41638,1.41603,1.41624,62300000.0
2006-01-06 22:23:00,1.41641,1.41643,1.41623,1.41623,27600000.0
2006-01-06 22:24:00,1.41637,1.41642,1.41616,1.41633,66700001.0
2006-01-06 22:25:00,1.41622,1.41633,1.41615,1.41628,40000001.0
2006-01-06 22:26:00,1.41619,1.41649,1.41619,1.41649,29700000.0
2006-01-06 22:27:00,1.41638,1.4166,1.41613,1.41655,38400000.0
2006-01-06 22:28:00,1.41649,1.41671,1.41646,1.41659,70800000.0
2006-01-06 22:29:00,1.41669,1.41678,1.41652,1.41665,26800000.0
2006-01-06 22:30:00,1.4166,1.4166,1.41641,1.41643,24600000.0
2006-01-06 22:31:00,1.41655,1.41658,1.41588,1.41646,35000000.0
2006-01-06 22:32:00,1.41642,1.41669,1.41641,1.41667,44800000.0
2006-01-06 22:33:00,1.41661,1.41677,1.4166,1.41667,50300000.0
2006-01-06 22:34:00,1.41659,1.41669,1.41634,1.41649,41400000.0
2006-01-06 22:35:00,1.41648,1.41656,1.41618,1.41618,41800000.0
2006-01-06 22:36:00,1.4163,1.41633,1.41532,1.41532,48000000.0
2006-01-06 22:37:00,1.41583,1.41591,1.41555,1.4157,44200000.0
2006-01-06 22:38:00,1.41572,1.41588,1.41568,1.41582,47800001.0
2006-01-06 22:39:00,1.41575,1.4158,1.41551,1.41552,49100000.0
2006-01-06 22:40:00,1.41575,1.41575,1.41529,1.41529,25000000.0
2006-01-06 22:41:00,1.41556,1.41578,1.41556,1.41573,45500000.0
2006-01-06 22:42:00,1.41578,1.41578,1.41555,1.41566,32800000.0
2006-01-06 22:43:00,1.4157,1.41578,1.41558,1.41573,32800000.0
2006-01-06 22:44:00,1.41559,1.41571,1.41554,1.41571,25800000.0
2006-01-06 22:45:00,1.41562,1.4158,1.41545,1.4158,32000000.0
2006-01-06 22:46:00,1.41572,1.41592,1.41572,1.41572,25600000.0
2006-01-06 22:47:00,1.41572,1.4158,1.41564,1.41579,36900000.0
2006-01-06 22:48:00,1.41555,1.41593,1.41555,1.41592,46800001.0
2006-01-06 22:49:00,1.41589,1.41604,1.41563,1.41586,39500000.0
2006-01-06 22:50:00,1.41595,1.41603,1.41581,1.41581,16000000.0
2006-01-06 22:51:00,1.41599,1.41608,1.41589,1.41607,40000000.0
2006-01-06 22:52:00,1.41604,1.41606,1.41577,1.41579,45000000.0
2006-01-06 22:53:00,1.41596,1.4161,1.41569,1.4161,51600000.0
2006-01-06 22:54:00,1.41599,1.41608,1.4159,1.41594,17800000.0
2006-01-06 22:55:00,1.41615,1.41615,1.41595,1.41595,21000000.0
2006-01-06 22:56:00,1.41611,1.41614,1.41602,1.41614,30800000.0
2006-01-06 22:57:00,1.41606,1.41612,1.41573,1.41573,57700000.0
2006-01-06 22:58:00,1.41588,1.41588,1.41563,1.41563,30800000.0
2006-01-06 22:59:00,1.41577,1.41577,1.41553,1.4156,64800000.0
2006-01-06 23:00:00,1.41545,1.41562,1.41532,1.41532,20800000.0
2006-01-06 23:01:00,1.41541,1.41563,1.4152,1.41563,37800000.0
2006-01-06 23:02:00,1.41552,1.41557,1.41548,1.41556,25200000.0
2006-01-06 23:03:00,1.41568,1.41572,1.41543,1.41543,26000000.0
2006-01-06 23:04:00,1.41547,1.41562,1.41537,1.41562,34400000.0
2006-01-06 23:05:00,1.41555,1.4158,1.41553,1.4158,32200000.0
2006-01-06 23:06:00,1.41574,1.41598,1.41553,1.41582,42400000.0
2006-01-06 23:07:00,1.4156,1.41585,1.4156,1.41575,50600000.0
2006-01-06 23:08:00,1.41582,1.41604,1.4157,1.41575,39200001.0
2006-01-06 23:09:00,1.41574,1.41599,1.41573,1.41576,41600000.0
2006-01-06 23:10:00,1.41565,1.41581,1.41544,1.41561,47500000.0
2006-01-06 23:11:00,1.4156,1.4156,1.4154,1.41549,50800000.0
2006-01-06 23:12:00,1.41561,1.41568,1.41548,1.41562,19200000.0
2006-01-06 23:13:00,1.41493,1.41588,1.41493,1.41575,21600000.0
2006-01-06 23:14:00,1.41596,1.41605,1.41591,1.41598,27000000.0
2006-01-06 23:15:00,1.41593,1.41593,1.41516,1.41551,43600000.0
2006-01-06 23:16:00,1.41561,1.41561,1.41539,1.41544,27300000.0
2006-01-06 23:17:00,1.41542,1.41542,1.4151,1.4151,47200000.0
2006-01-06 23:18:00,1.41539,1.41539,1.41488,1.41514,53600000.0
2006-01-06 23:19:00,1.41513,1.41543,1.41513,1.41534,49400000.0
2006-01-06 23:20:00,1.41546,1.41546,1.41488,1.41538,33700000.0
2006-01-06 23:21:00,1.41562,1.41572,1.41543,1.41548,32600000.0
2006-01-06 23:22:00,1.41552,1.4158,1.41542,1.41574,25400000.0
2006-01-06 23:23:00,1.41547,1.41566,1.41547,1.41566,67500002.0
2006-01-06 23:24:00,1.41552,1.41593,1.41552,1.41562,40100000.0
2006-01-06 23:25:00,1.41587,1.41592,1.41573,1.41573,31000000.0
2006-01-06 23:26:00,1.41583,1.41595,1.41568,1.41594,36800000.0
2006-01-06 23:27:00,1.41578,1.41608,1.41578,1.41608,25200000.0
2006-01-06 23:28:00,1.41589,1.41596,1.4155,1.4155,40000000.0
2006-01-06 23:29:00,1.41576,1.41623,1.41576,1.4159,53800000.0
2006-01-06 23:30:00,1.4157,1.41597,1.4157,1.41581,40200000.0
2006-01-06 23:31:00,1.41592,1.41592,1.41544,1.4159,33700000.0
2006-01-06 23:32:00,1.41568,1.41595,1.41568,1.41579,37600000.0
2006-01-06 23:33:00,1.41561,1.41576,1.41561,1.41573,22900000.0
2006-01-06 23:34:00,1.41573,1.41574,1.41544,1.41553,46600000.0
2006-01-06 23:35:00,1.41578,1.41578,1.41557,1.41557,22800000.0
2006-01-06 23:36:00,1.41569,1.41569,1.41558,1.41558,37200000.0
2006-01-06 23:37:00,1.41567,1.41567,1.41555,1.41558,37800000.0
2006-01-06 23:38:00,1.41557,1.41573,1.41552,1.41573,48200000.0
2006-01-06 23:39:00,1.41559,1.41569,1.41554,1.41564,33200000.0
2006-01-06 23:40:00,1.41598,1.41617,1.41592,1.41607,40600000.0
2006-01-06 23:41:00,1.41629,1.41638,1.41587,1.41587,32800000.0
2006-01-06 23:42:00,1.41642,1.41643,1.41622,1.41635,32000000.0
2006-01-06 23:43:00,1.41631,1.41633,1.41582,1.41621,39800000.0
2006-01-06 23:44:00,1.41628,1.41628,1.41601,1.41614,56400000.0
2006-01-06 23:45:00,1.41605,1.4164,1.41586,1.41616,50600000.0
2006-01-06 23:46:00,1.41635,1.41635,1.41617,1.41625,46800000.0
2006-01-06 23:47:00,1.4163,1.41635,1.4161,1.41628,40400000.0
2006-01-06 23:48:00,1.41633,1.41638,1.41612,1.41635,37600000.0
2006-01-06 23:49:00,1.41655,1.41655,1.4161,1.41632,30200000.0
2006-01-06 23:50:00,1.41663,1.41682,1.41643,1.41647,41800000.0
2006-01-06 23:51:00,1.41668,1.41685,1.41641,1.41652,40800000.0
2006-01-06 23:52:00,1.41651,1.41651,1.4161,1.41639,41100000.0
2006-01-06 23:53:00,1.41662,1.41668,1.41642,1.41668,30000000.0
2006-01-06 23:54:00,1.41672,1.41677,1.41603,1.41603,30200000.0
2006-01-06 23:55:00,1.41648,1.41668,1.41648,1.41668,44000000.0
2006-01-06 23:56:00,1.41667,1.41667,1.41592,1.41592,37400000.0
2006-01-06 23:57:00,1.41582,1.41582,1.41559,1.41559,39600000.0
2006-01-06 23:58:00,1.41546,1.41559,1.41516,1.41551,38900000.0
2006-01-06 23:59:00,1.41548,1.41553,1.41523,1.41529,40800000.0
2006-01-09 00:00:00,1.41516,1.41531,1.41504,1.41516,58000000.0
2006-01-09 00:01:00,1.41516,1.41516,1.41473,1.41487,61000000.0
2006-01-09 00:02:00,1.41491,1.41505,1.41451,1.41491,37400000.0
2006-01-09 00:03:00,1.41489,1.41499,1.41479,1.41484,42300000.0
2006-01-09 00:04:00,1.41479,1.41494,1.41479,1.41494,27000000.0
2006-01-09 00:05:00,1.41499,1.41499,1.41476,1.41476,33600000.0
2006-01-09 00:06:00,1.41487,1.41506,1.41487,1.41506,44600000.0
2006-01-09 00:07:00,1.41494,1.41504,1.41479,1.41489,28400000.0
2006-01-09 00:08:00,1.41494,1.41499,1.41476,1.41496,37600000.0
2006-01-09 00:09:00,1.4148,1.41508,1.41472,1.41491,48400000.0
2006-01-09 00:10:00,1.41503,1.4151,1.4149,1.415,33000000.0
2006-01-09 00:11:00,1.41509,1.41518,1.41492,1.41513,48500000.0
2006-01-09 00:12:00,1.41519,1.41519,1.41485,1.41488,37600000.0
2006-01-09 00:13:00,1.41507,1.4151,1.41472,1.41507,47000000.0
2006-01-09 00:14:00,1.41503,1.41517,1.4149,1.41515,35200000.0
2006-01-09 00:15:00,1.4149,1.41505,1.4149,1.4149,31000000.0
2006-01-09 00:16:00,1.41503,1.4151,1.41487,1.4149,47200000.0
2006-01-09 00:17:00,1.4149,1.4151,1.4149,1.4151,37200000.0
2006-01-09 00:18:00,1.4151,1.41515,1.4149,1.4149,45200000.0
2006-01-09 00:19:00,1.415,1.415,1.41486,1.41489,25800000.0
2006-01-09 00:20:00,1.41489,1.41489,1.41452,1.41452,34600000.0
2006-01-09 00:21:00,1.41484,1.41492,1.41472,1.41485,47300000.0
2006-01-09 00:22:00,1.41472,1.41492,1.41472,1.41485,27800000.0
2006-01-09 00:23:00,1.41487,1.41489,1.41435,1.41473,66200000.0
2006-01-09 00:24:00,1.41488,1.41512,1.41484,1.41495,39000000.0
2006-01-09 00:25:00,1.41452,1.41469,1.41445,1.41463,50000000.0
2006-01-09 00:26:00,1.41481,1.41486,1.41466,1.41481,38000000.0
2006-01-09 00:27:00,1.41474,1.41474,1.41461,1.41466,47000001.0
2006-01-09 00:28:00,1.41476,1.41484,1.41454,1.41467,40300000.0
2006-01-09 00:29:00,1.41464,1.41474,1.41452,1.41459,50100000.0
2006-01-09 00:30:00,1.41437,1.41476,1.41437,1.41466,33800000.0
2006-01-09 00:31:00,1.41468,1.41468,1.41451,1.41451,44000001.0
2006-01-09 00:32:00,1.41444,1.41494,1.41444,1.4147,46200000.0
2006-01-09 00:33:00,1.41473,1.41473,1.41443,1.41463,32200000.0
2006-01-09 00:34:00,1.4146,1.41508,1.41458,1.41486,23600000.0
2006-01-09 00:35:00,1.41533,1.41533,1.41513,1.41528,37400000.0
2006-01-09 00:36:00,1.41523,1.41523,1.41508,1.41516,27800000.0
2006-01-09 00:37:00,1.41514,1.41514,1.41467,1.41467,32500000.0
2006-01-09 00:38:00,1.41464,1.41474,1.41454,1.41459,36400000.0
2006-01-09 00:39:00,1.41468,1.41478,1.41446,1.41459,58000000.0
2006-01-09 00:40:00,1.41464,1.41474,1.41454,1.41468,35600000.0
2006-01-09 00:41:00,1.41443,1.41447,1.41418,1.41436,27000000.0
2006-01-09 00:42:00,1.41436,1.41448,1.41434,1.41444,39000000.0
2006-01-09 00:43:00,1.41425,1.41453,1.41405,1.41445,32600001.0
2006-01-09 00:44:00,1.4144,1.4144,1.41427,1.41435,66300002.0
2006-01-09 00:45:00,1.41441,1.4145,1.41429,1.41436,52200000.0
2006-01-09 00:46:00,1.41443,1.41451,1.41433,1.41451,42600000.0
2006-01-09 00:47:00,1.41444,1.41451,1.41431,1.41441,54500001.0
2006-01-09 00:48:00,1.41416,1.41454,1.41416,1.41436,25200000.0
2006-01-09 00:49:00,1.41446,1.41449,1.41419,1.41441,29800000.0
2006-01-09 00:50:00,1.41443,1.41461,1.41434,1.41451,32400000.0
2006-01-09 00:51:00,1.41446,1.41456,1.41434,1.41451,32600000.0
2006-01-09 00:52:00,1.41433,1.41444,1.41409,1.41423,52600000.0
2006-01-09 00:53:00,1.41394,1.41405,1.41385,1.41405,52200000.0
2006-01-09 00:54:00,1.41364,1.41408,1.41364,1.41408,35400000.0
2006-01-09 00:55:00,1.41416,1.41416,1.41379,1.41416,36000000.0
2006-01-09 00:56:00,1.41411,1.41416,1.41396,1.41401,57400000.0
2006-01-09 00:57:00,1.41413,1.41416,1.41393,1.41393,20000000.0
2006-01-09 00:58:00,1.41416,1.41416,1.41394,1.41403,25200000.0
2006-01-09 00:59:00,1.41416,1.41416,1.41401,1.41416,45700000.0
2006-01-09 01:00:00,1.41424,1.41478,1.41424,1.41459,38100000.0
2006-01-09 01:01:00,1.41466,1.415,1.41466,1.41474,37800000.0
2006-01-09 01:02:00,1.41499,1.41524,1.41464,1.41464,54500000.0
2006-01-09 01:03:00,1.41497,1.41506,1.41473,1.41506,40500000.0
2006-01-09 01:04:00,1.41512,1.41513,1.41504,1.41513,42400000.0
2006-01-09 01:05:00,1.41523,1.41535,1.41515,1.41526,51200001.0
2006-01-09 01:06:00,1.41538,1.41538,1.41513,1.41535,57600000.0
2006-01-09 01:07:00,1.41535,1.4154,1.41513,1.41525,31500000.0
2006-01-09 01:08:00,1.41535,1.4154,1.41497,1.41497,33000000.0
2006-01-09 01:09:00,1.41535,1.41535,1.41515,1.41533,23400000.0
2006-01-09 01:10:00,1.41521,1.41521,1.41482,1.41495,30200000.0
2006-01-09 01:11:00,1.41478,1.41478,1.41422,1.41422,16600000.0
2006-01-09 01:12:00,1.41428,1.41448,1.41404,1.41435,30400000.0
2006-01-09 01:13:00,1.41455,1.41455,1.41426,1.41453,59900000.0
2006-01-09 01:14:00,1.41422,1.41435,1.41403,1.41424,23200000.0
2006-01-09 01:15:00,1.41426,1.41434,1.41399,1.41431,24600000.0
2006-01-09 01:16:00,1.41427,1.41442,1.41415,1.41421,50400000.0
2006-01-09 01:17:00,1.41425,1.41433,1.41413,1.41424,31800000.0
2006-01-09 01:18:00,1.41412,1.4142,1.41382,1.41417,44500000.0
2006-01-09 01:19:00,1.41406,1.41429,1.41401,1.41426,48100000.0
2006-01-09 01:20:00,1.41436,1.4145,1.41387,1.4145,44800000.0
2006-01-09 01:21:00,1.41433,1.41463,1.41433,1.41453,47200000.0
2006-01-09 01:22:00,1.41471,1.41481,1.41456,1.4147,23600000.0
2006-01-09 01:23:00,1.41458,1.41458,1.41429,1.41429,64200000.0
2006-01-09 01:24:00,1.41467,1.41475,1.41457,1.41475,30400000.0
2006-01-09 01:25:00,1.41473,1.41494,1.41455,1.4148,49100000.0
2006-01-09 01:26:00,1.4147,1.41493,1.41469,1.41491,43800000.0
2006-01-09 01:27:00,1.41492,1.41492,1.41462,1.41483,44000000.0
2006-01-09 01:28:00,1.41469,1.41485,1.41445,1.41484,60600001.0
2006-01-09 01:29:00,1.41496,1.41497,1.41489,1.41493,42000000.0
2006-01-09 01:30:00,1.41504,1.41518,1.4146,1.4151,64300000.0
2006-01-09 01:31:00,1.41483,1.41501,1.41477,1.4149,35700000.0
2006-01-09 01:32:00,1.41483,1.41522,1.4148,1.4151,34200001.0
2006-01-09 01:33:00,1.41502,1.41502,1.41467,1.41481,30400000.0
2006-01-09 01:34:00,1.41471,1.41476,1.41428,1.41466,36800000.0
2006-01-09 01:35:00,1.41464,1.41476,1.41438,1.41438,43300000.0
2006-01-09 01:36:00,1.41464,1.41482,1.41464,1.4148,24400000.0
2006-01-09 01:37:00,1.41478,1.41492,1.41448,1.41492,29400000.0
2006-01-09 01:38:00,1.41493,1.41515,1.41487,1.41511,21000000.0
2006-01-09 01:39:00,1.41497,1.41504,1.4146,1.415,46200000.0
2006-01-09 01:40:00,1.41498,1.41505,1.41493,1.41498,39900000.0
2006-01-09 01:41:00,1.41489,1.41513,1.41479,1.41482,51400000.0
2006-01-09 01:42:00,1.41491,1.41514,1.41476,1.41505,43900000.0
2006-01-09 01:43:00,1.41495,1.41498,1.41442,1.41486,38000000.0
2006-01-09 01:44:00,1.41489,1.41489,1.41457,1.41484,25800000.0
2006-01-09 01:45:00,1.41483,1.41499,1.41477,1.41493,40700000.0
2006-01-09 01:46:00,1.41495,1.41514,1.41486,1.41495,33800000.0
2006-01-09 01:47:00,1.41485,1.41492,1.41463,1.41467,33000000.0
2006-01-09 01:48:00,1.41484,1.41494,1.41449,1.41449,38200000.0
2006-01-09 01:49:00,1.4148,1.41486,1.41421,1.41467,27800000.0
2006-01-09 01:50:00,1.41476,1.41487,1.41439,1.41487,34000000.0
2006-01-09 01:51:00,1.41481,1.41481,1.41459,1.41459,52500001.0
2006-01-09 01:52:00,1.41465,1.41468,1.41444,1.41444,30800000.0
2006-01-09 01:53:00,1.41463,1.4147,1.41455,1.41456,47900000.0
2006-01-09 01:54:00,1.4146,1.41481,1.4146,1.41481,37800000.0
2006-01-09 01:55:00,1.41483,1.41492,1.4147,1.4147,23200000.0
2006-01-09 01:56:00,1.41481,1.41487,1.41465,1.41465,53000000.0
2006-01-09 01:57:00,1.4147,1.41478,1.4146,1.41473,33000000.0
2006-01-09 01:58:00,1.41473,1.41494,1.41454,1.41459,42400000.0
2006-01-09 01:59:00,1.41483,1.41494,1.41479,1.41481,46400000.0
2006-01-09 02:00:00,1.41464,1.41464,1.41421,1.41424,28000000.0
2006-01-09 02:01:00,1.41407,1.41416,1.41404,1.41414,43800000.0
2006-01-09 02:02:00,1.4141,1.41459,1.4141,1.41441,78600000.0
2006-01-09 02:03:00,1.41453,1.41458,1.41418,1.41421,60600000.0
2006-01-09 02:04:00,1.41418,1.41449,1.41418,1.41442,81300000.0
2006-01-09 02:05:00,1.4145,1.4145,1.41439,1.41442,77300000.0
2006-01-09 02:06:00,1.41463,1.41465,1.41427,1.41465,73900000.0
2006-01-09 02:07:00,1.41468,1.41468,1.41403,1.41444,189100000.0
2006-01-09 02:08:00,1.41446,1.41463,1.41446,1.4146,64600000.0
2006-01-09 02:09:00,1.41439,1.41452,1.41411,1.41434,191000000.0
2006-01-09 02:10:00,1.41413,1.41459,1.41411,1.41415,118900000.0
2006-01-09 02:11:00,1.41415,1.41421,1.41414,1.41414,37000000.0
2006-01-09 02:12:00,1.414,1.41408,1.41397,1.41408,49000000.0
2006-01-09 02:13:00,1.41419,1.41431,1.41419,1.41426,44600000.0
2006-01-09 02:14:00,1.41413,1.41421,1.41387,1.41421,165600000.0
2006-01-09 02:15:00,1.41412,1.41419,1.41394,1.41407,268100002.0
2006-01-09 02:16:00,1.41414,1.41417,1.4139,1.41393,49400000.0
2006-01-09 02:17:00,1.41378,1.41433,1.41356,1.41383,187400000.0
2006-01-09 02:18:00,1.41432,1.41447,1.41385,1.41435,27800000.0
2006-01-09 02:19:00,1.41437,1.41437,1.414,1.414,31600000.0
2006-01-09 02:20:00,1.41405,1.41432,1.41403,1.4141,63800000.0
2006-01-09 02:21:00,1.41394,1.41428,1.41389,1.41417,46800000.0
2006-01-09 02:22:00,1.41381,1.41401,1.41381,1.41401,31100000.0
2006-01-09 02:23:00,1.41411,1.41411,1.41379,1.41379,32800000.0
2006-01-09 02:24:00,1.41393,1.4142,1.41389,1.4142,35800000.0
2006-01-09 02:25:00,1.41397,1.41401,1.41372,1.41388,93200000.0
2006-01-09 02:26:00,1.41379,1.41417,1.41374,1.41414,100800000.0
2006-01-09 02:27:00,1.41401,1.41412,1.41394,1.41401,79200001.0
2006-01-09 02:28:00,1.41404,1.41411,1.41387,1.41387,47400000.0
2006-01-09 02:29:00,1.41397,1.41413,1.41358,1.41413,67800000.0
2006-01-09 02:30:00,1.41446,1.41471,1.41439,1.41457,29000000.0
2006-01-09 02:31:00,1.41429,1.41429,1.41406,1.41406,59500000.0
2006-01-09 02:32:00,1.41428,1.41461,1.41417,1.41444,33000000.0
2006-01-09 02:33:00,1.41412,1.41416,1.41392,1.41406,219800001.0
2006-01-09 02:34:00,1.41447,1.41466,1.41414,1.41466,46600000.0
2006-01-09 02:35:00,1.41493,1.41507,1.41436,1.41436,60400000.0
2006-01-09 02:36:00,1.41454,1.41481,1.41454,1.41471,28400000.0
2006-01-09 02:37:00,1.41439,1.41442,1.4143,1.41435,95600000.0
2006-01-09 02:38:00,1.41453,1.41464,1.41452,1.41457,54500000.0
2006-01-09 02:39:00,1.41461,1.41461,1.4144,1.41447,38500000.0
2006-01-09 02:40:00,1.41453,1.41461,1.41433,1.41434,45000000.0
2006-01-09 02:41:00,1.41432,1.41449,1.41426,1.41426,49700000.0
2006-01-09 02:42:00,1.41435,1.41435,1.41421,1.41421,25600000.0
2006-01-09 02:43:00,1.41428,1.41433,1.4142,1.4142,37800000.0
2006-01-09 02:44:00,1.41423,1.41443,1.41417,1.41443,33200000.0
2006-01-09 02:45:00,1.41382,1.41396,1.41361,1.41386,37000000.0
2006-01-09 02:46:00,1.41385,1.414,1.41376,1.41386,190500000.0
2006-01-09 02:47:00,1.41438,1.41462,1.414,1.41443,209800001.0
2006-01-09 02:48:00,1.41427,1.41451,1.41423,1.41451,120000000.0
2006-01-09 02:49:00,1.41431,1.41431,1.41383,1.41384,72200001.0
2006-01-09 02:50:00,1.41398,1.41418,1.41366,1.41415,96200000.0
2006-01-09 02:51:00,1.41389,1.41415,1.41379,1.41407,46400000.0
2006-01-09 02:52:00,1.41434,1.41459,1.41426,1.41452,40900000.0
2006-01-09 02:53:00,1.41473,1.41481,1.41446,1.41453,39600001.0
2006-01-09 02:54:00,1.41482,1.41496,1.41476,1.41481,54000000.0
2006-01-09 02:55:00,1.41508,1.41531,1.41492,1.41508,30400000.0
2006-01-09 02:56:00,1.41507,1.41526,1.41507,1.41507,71000000.0
2006-01-09 02:57:00,1.41476,1.41483,1.41468,1.4147,48600001.0
2006-01-09 02:58:00,1.41448,1.41463,1.41441,1.41455,64800001.0
2006-01-09 02:59:00,1.41483,1.41527,1.41483,1.41525,68300000.0
2006-01-09 03:00:00,1.41538,1.41577,1.41517,1.41525,106300000.0
2006-01-09 03:01:00,1.41515,1.41515,1.41452,1.41454,45400000.0
2006-01-09 03:02:00,1.41435,1.41446,1.41432,1.41446,35900000.0
2006-01-09 03:03:00,1.41465,1.41475,1.41463,1.41475,58600000.0
2006-01-09 03:04:00,1.41484,1.41525,1.41467,1.41476,45400000.0
2006-01-09 03:05:00,1.41455,1.41472,1.41446,1.41472,63300000.0
2006-01-09 03:06:00,1.41476,1.41486,1.41467,1.41483,48100000.0
2006-01-09 03:07:00,1.41479,1.41518,1.41462,1.41518,100400000.0
2006-01-09 03:08:00,1.41548,1.41564,1.41515,1.41515,58000000.0
2006-01-09 03:09:00,1.4154,1.4156,1.4151,1.4156,26800000.0
2006-01-09 03:10:00,1.41478,1.41526,1.41478,1.41526,33400000.0
2006-01-09 03:11:00,1.415,1.41512,1.415,1.41512,21800000.0
2006-01-09 03:12:00,1.41512,1.41518,1.41476,1.41497,31600000.0
2006-01-09 03:13:00,1.41472,1.41512,1.41464,1.41478,43800000.0
2006-01-09 03:14:00,1.41459,1.41474,1.41433,1.4147,81800002.0
2006-01-09 03:15:00,1.41439,1.41481,1.41432,1.41432,37300000.0
2006-01-09 03:16:00,1.41423,1.41423,1.41396,1.41416,52000000.0
2006-01-09 03:17:00,1.41408,1.41429,1.41377,1.41416,48200000.0
2006-01-09 03:18:00,1.41411,1.41447,1.41399,1.41447,28800001.0
2006-01-09 03:19:00,1.41452,1.4146,1.41434,1.4145,34200000.0
2006-01-09 03:20:00,1.41409,1.41456,1.41409,1.41456,36000000.0
2006-01-09 03:21:00,1.41422,1.41446,1.41422,1.41437,21800000.0
2006-01-09 03:22:00,1.41427,1.41427,1.414,1.41409,51500000.0
2006-01-09 03:23:00,1.41404,1.41422,1.41384,1.41419,92000001.0
2006-01-09 03:24:00,1.4143,1.41456,1.4143,1.41456,59200000.0
2006-01-09 03:25:00,1.415,1.415,1.41467,1.41478,39600001.0
2006-01-09 03:26:00,1.41461,1.41469,1.41455,1.4146,140100000.0
2006-01-09 03:27:00,1.41458,1.41458,1.41442,1.41452,92200000.0
2006-01-09 03:28:00,1.41447,1.41451,1.41441,1.41447,60400000.0
2006-01-09 03:29:00,1.41457,1.41463,1.41452,1.41452,66000000.0
2006-01-09 03:30:00,1.41457,1.41464,1.41446,1.41457,78400000.0
2006-01-09 03:31:00,1.41453,1.41487,1.41453,1.41474,28200000.0
2006-01-09 03:32:00,1.41464,1.41487,1.41463,1.41463,26600000.0
2006-01-09 03:33:00,1.41444,1.4145,1.41444,1.41448,24400000.0
2006-01-09 03:34:00,1.41461,1.41492,1.41439,1.41457,47800000.0
2006-01-09 03:35:00,1.41474,1.41487,1.41466,1.41481,96200001.0
2006-01-09 03:36:00,1.41469,1.41504,1.41446,1.41502,54400000.0
2006-01-09 03:37:00,1.41502,1.41507,1.41472,1.41502,26200000.0
2006-01-09 03:38:00,1.41505,1.41581,1.41503,1.41581,49800002.0
2006-01-09 03:39:00,1.41511,1.41511,1.41435,1.41435,98900000.0
2006-01-09 03:40:00,1.41419,1.41504,1.41417,1.41504,122200002.0
2006-01-09 03:41:00,1.41495,1.41503,1.41487,1.41487,82600000.0
2006-01-09 03:42:00,1.41478,1.41486,1.41463,1.41485,91600001.0
2006-01-09 03:43:00,1.41477,1.4151,1.41477,1.4151,26000000.0
2006-01-09 03:44:00,1.41487,1.41508,1.41485,1.41485,20800000.0
2006-01-09 03:45:00,1.41475,1.41507,1.41465,1.41507,32200000.0
2006-01-09 03:46:00,1.41471,1.41471,1.41452,1.41452,51400000.0
2006-01-09 03:47:00,1.41452,1.41458,1.4144,1.4144,19600000.0
2006-01-09 03:48:00,1.41499,1.41509,1.41479,1.41494,31500000.0
2006-01-09 03:49:00,1.41489,1.41489,1.41435,1.41438,39600000.0
2006-01-09 03:50:00,1.41473,1.41482,1.41438,1.41443,106700000.0
2006-01-09 03:51:00,1.41454,1.41454,1.41429,1.41429,43400000.0
2006-01-09 03:52:00,1.41421,1.41421,1.41379,1.41391,69400000.0
2006-01-09 03:53:00,1.41388,1.41388,1.41354,1.41379,59200000.0
2006-01-09 03:54:00,1.41398,1.41457,1.41398,1.41424,40000000.0
2006-01-09 03:55:00,1.41472,1.41472,1.41449,1.41466,43400001.0
2006-01-09 03:56:00,1.41448,1.41467,1.41438,1.41454,37300000.0
2006-01-09 03:57:00,1.4141,1.41425,1.4141,1.41425,144500000.0
2006-01-09 03:58:00,1.41422,1.41521,1.41413,1.41414,249900001.0
2006-01-09 03:59:00,1.41437,1.41468,1.41418,1.41444,139900000.0
2006-01-09 04:00:00,1.41434,1.41451,1.41425,1.41425,66300000.0
2006-01-09 04:01:00,1.4142,1.41448,1.41412,1.41436,146800000.0
2006-01-09 04:02:00,1.41419,1.41424,1.41389,1.41394,121700000.0
2006-01-09 04:03:00,1.41402,1.41425,1.41392,1.41425,102200000.0
2006-01-09 04:04:00,1.41413,1.41418,1.41403,1.41405,135300000.0
2006-01-09 04:05:00,1.41397,1.41467,1.41383,1.41467,223100000.0
2006-01-09 04:06:00,1.41417,1.41481,1.41415,1.41453,90800000.0
2006-01-09 04:07:00,1.4146,1.41467,1.41437,1.41437,140700000.0
2006-01-09 04:08:00,1.41466,1.41485,1.41461,1.41479,18400000.0
2006-01-09 04:09:00,1.415,1.415,1.41475,1.41495,25600000.0
2006-01-09 04:10:00,1.41483,1.41483,1.41455,1.41472,129800000.0
2006-01-09 04:11:00,1.41485,1.41505,1.41463,1.41472,22800000.0
2006-01-09 04:12:00,1.41474,1.41489,1.41474,1.41487,77600000.0
2006-01-09 04:13:00,1.41481,1.41492,1.41467,1.41473,74800000.0
2006-01-09 04:14:00,1.41487,1.41553,1.41487,1.41553,110900001.0
2006-01-09 04:15:00,1.41545,1.41576,1.41542,1.41556,96000000.0
2006-01-09 04:16:00,1.41547,1.41576,1.41544,1.41549,83400000.0
2006-01-09 04:17:00,1.41524,1.41524,1.41497,1.41506,31000000.0
2006-01-09 04:18:00,1.415,1.41511,1.41473,1.41473,151800001.0
2006-01-09 04:19:00,1.41471,1.41494,1.41471,1.41494,89600000.0
2006-01-09 04:20:00,1.41494,1.41511,1.41477,1.41483,173300001.0
2006-01-09 04:21:00,1.41476,1.41476,1.41438,1.41438,51800000.0
2006-01-09 04:22:00,1.41445,1.41492,1.41444,1.41482,30600000.0
2006-01-09 04:23:00,1.41437,1.41455,1.41437,1.41455,25200000.0
2006-01-09 04:24:00,1.41448,1.41461,1.41442,1.41442,134200000.0
2006-01-09 04:25:00,1.41437,1.41494,1.41432,1.41467,167300000.0
2006-01-09 04:26:00,1.41471,1.41471,1.41451,1.41456,125300000.0
2006-01-09 04:27:00,1.41465,1.41489,1.41457,1.4147,64100000.0
2006-01-09 04:28:00,1.41485,1.41485,1.41473,1.41473,46800000.0
2006-01-09 04:29:00,1.41465,1.41508,1.41465,1.41501,113200001.0
2006-01-09 04:30:00,1.41469,1.41517,1.41469,1.41487,112100000.0
2006-01-09 04:31:00,1.41474,1.41488,1.41454,1.41481,34000000.0
2006-01-09 04:32:00,1.41492,1.41492,1.41483,1.41492,42300000.0
2006-01-09 04:33:00,1.41498,1.41498,1.41481,1.41488,49000000.0
2006-01-09 04:34:00,1.41495,1.41495,1.41481,1.41481,19600000.0
2006-01-09 04:35:00,1.4146,1.41465,1.41449,1.41449,50000000.0
2006-01-09 04:36:00,1.41472,1.41474,1.414,1.41461,166100001.0
2006-01-09 04:37:00,1.41458,1.41484,1.41433,1.41461,136600001.0
2006-01-09 04:38:00,1.41461,1.41461,1.41443,1.41449,45000000.0
2006-01-09 04:39:00,1.41433,1.41448,1.41433,1.41436,60100000.0
2006-01-09 04:40:00,1.41434,1.41461,1.41434,1.41454,41800000.0
2006-01-09 04:41:00,1.41427,1.41463,1.41427,1.41433,39000000.0
2006-01-09 04:42:00,1.41411,1.4145,1.41411,1.4145,77100001.0
2006-01-09 04:43:00,1.41428,1.41428,1.41402,1.41402,53600000.0
2006-01-09 04:44:00,1.41398,1.4143,1.41398,1.41414,34800000.0
2006-01-09 04:45:00,1.41384,1.41384,1.41339,1.41359,45000001.0
2006-01-09 04:46:00,1.41347,1.41361,1.41347,1.41352,40000000.0
2006-01-09 04:47:00,1.41366,1.41409,1.41364,1.41409,108700000.0
2006-01-09 04:48:00,1.41385,1.41417,1.41385,1.41398,47200000.0
2006-01-09 04:49:00,1.41391,1.41407,1.41367,1.41367,107300000.0
2006-01-09 04:50:00,1.41401,1.41406,1.41384,1.41394,39600000.0
2006-01-09 04:51:00,1.41367,1.41374,1.41367,1.41374,20800000.0
2006-01-09 04:52:00,1.41373,1.41406,1.41358,1.41406,61600000.0
2006-01-09 04:53:00,1.41421,1.41449,1.41414,1.4144,53000000.0
2006-01-09 04:54:00,1.41417,1.41438,1.41416,1.41425,34000000.0
2006-01-09 04:55:00,1.41453,1.41453,1.41419,1.41447,58800001.0
2006-01-09 04:56:00,1.41414,1.41434,1.41404,1.41406,96100000.0
2006-01-09 04:57:00,1.41366,1.41408,1.41366,1.41374,68900000.0
2006-01-09 04:58:00,1.41385,1.4144,1.41384,1.41428,37400000.0
2006-01-09 04:59:00,1.41399,1.41424,1.41399,1.41399,144400000.0
2006-01-09 05:00:00,1.41434,1.41436,1.41422,1.41435,40000000.0
2006-01-09 05:01:00,1.41424,1.41457,1.41424,1.41457,48900001.0
2006-01-09 05:02:00,1.41446,1.41447,1.41415,1.4143,28000000.0
2006-01-09 05:03:00,1.41405,1.41431,1.41395,1.41409,166300000.0
2006-01-09 05:04:00,1.4141,1.41422,1.41409,1.41422,206600001.0
2006-01-09 05:05:00,1.41439,1.41451,1.41434,1.41444,159200000.0
2006-01-09 05:06:00,1.41446,1.41446,1.41424,1.4143,225200004.0
2006-01-09 05:07:00,1.41415,1.41448,1.41406,1.41406,276100000.0
2006-01-09 05:08:00,1.41424,1.41428,1.41402,1.41405,328500000.0
2006-01-09 05:09:00,1.41396,1.4144,1.41395,1.41396,205000000.0
2006-01-09 05:10:00,1.41397,1.41405,1.41381,1.4139,225800001.0
2006-01-09 05:11:00,1.41374,1.41407,1.41369,1.41393,110000001.0
2006-01-09 05:12:00,1.41396,1.41401,1.41391,1.41391,99800000.0
2006-01-09 05:13:00,1.41398,1.41421,1.41396,1.41401,154000000.0
2006-01-09 05:14:00,1.41398,1.41409,1.41394,1.41395,273900002.0
2006-01-09 05:15:00,1.41398,1.41423,1.41394,1.4142,36400000.0
2006-01-09 05:16:00,1.4141,1.41424,1.41399,1.41404,180300000.0
2006-01-09 05:17:00,1.41424,1.41439,1.41409,1.41439,147800000.0
2006-01-09 05:18:00,1.41443,1.41449,1.41425,1.41441,242200000.0
2006-01-09 05:19:00,1.41418,1.41451,1.41416,1.41418,259000000.0
2006-01-09 05:20:00,1.41422,1.41444,1.41417,1.41419,259700001.0
2006-01-09 05:21:00,1.4142,1.41461,1.41418,1.41429,289300000.0
2006-01-09 05:22:00,1.41423,1.41423,1.41407,1.41412,224600001.0
2006-01-09 05:23:00,1.41405,1.41413,1.414,1.41412,129900000.0
2006-01-09 05:24:00,1.41408,1.41409,1.41399,1.41406,182600000.0
2006-01-09 05:25:00,1.4143,1.4143,1.41396,1.4141,196000000.0
2006-01-09 05:26:00,1.41414,1.41429,1.41414,1.41414,115000000.0
2006-01-09 05:27:00,1.41435,1.4144,1.41405,1.4143,172900000.0
2006-01-09 05:28:00,1.41422,1.41424,1.41382,1.41399,208300000.0
2006-01-09 05:29:00,1.41393,1.41415,1.41379,1.41392,240600000.0
2006-01-09 05:30:00,1.41388,1.41405,1.41375,1.41381,233400001.0
2006-01-09 05:31:00,1.41385,1.41421,1.41383,1.4139,68100000.0
2006-01-09 05:32:00,1.4142,1.41443,1.4142,1.41424,167800000.0
2006-01-09 05:33:00,1.41416,1.41416,1.41401,1.41406,185100002.0
2006-01-09 05:34:00,1.41388,1.41415,1.4138,1.41382,197600001.0
2006-01-09 05:35:00,1.41414,1.41421,1.41406,1.41416,35200000.0
2006-01-09 05:36:00,1.41395,1.41413,1.41394,1.41404,166400000.0
2006-01-09 05:37:00,1.41408,1.41418,1.41403,1.41408,212300001.0
2006-01-09 05:38:00,1.41413,1.4144,1.41413,1.41421,157500001.0
2006-01-09 05:39:00,1.41426,1.41426,1.41406,1.41416,135300000.0
2006-01-09 05:40:00,1.41399,1.41426,1.41391,1.41416,195600000.0
2006-01-09 05:41:00,1.4141,1.41417,1.4138,1.41385,128200000.0
2006-01-09 05:42:00,1.41385,1.41385,1.41361,1.41367,219100000.0
2006-01-09 05:43:00,1.41365,1.41375,1.41364,1.4137,71400000.0
2006-01-09 05:44:00,1.41365,1.41367,1.41344,1.41344,93800000.0
2006-01-09 05:45:00,1.4136,1.4138,1.41352,1.4136,124300000.0
2006-01-09 05:46:00,1.41377,1.4139,1.41369,1.41378,192100000.0
2006-01-09 05:47:00,1.41379,1.41379,1.41346,1.41372,245200001.0
2006-01-09 05:48:00,1.41356,1.41392,1.41348,1.41375,287000001.0
2006-01-09 05:49:00,1.41382,1.41395,1.4136,1.41367,183900000.0
2006-01-09 05:50:00,1.4137,1.4141,1.4137,1.41377,310200003.0
2006-01-09 05:51:00,1.41397,1.41411,1.41392,1.41402,164400000.0
2006-01-09 05:52:00,1.41413,1.41433,1.41411,1.41427,214300000.0
2006-01-09 05:53:00,1.41426,1.41446,1.41416,1.41417,142800002.0
2006-01-09 05:54:00,1.41424,1.41441,1.41409,1.41434,197100000.0
2006-01-09 05:55:00,1.41425,1.41441,1.41411,1.41419,252600000.0
2006-01-09 05:56:00,1.4142,1.4144,1.41402,1.41404,127000000.0
2006-01-09 05:57:00,1.41405,1.41462,1.41405,1.41462,233700001.0
2006-01-09 05:58:00,1.41467,1.41467,1.41447,1.41447,132800000.0
2006-01-09 05:59:00,1.41454,1.41454,1.41428,1.41432,79800000.0
2006-01-09 06:00:00,1.41435,1.41437,1.41427,1.41432,205700000.0
2006-01-09 06:01:00,1.41419,1.41425,1.41406,1.4141,162600001.0
2006-01-09 06:02:00,1.41406,1.41423,1.41403,1.4141,247700000.0
2006-01-09 06:03:00,1.41421,1.41444,1.4142,1.41442,37600000.0
2006-01-09 06:04:00,1.41441,1.41469,1.41441,1.41461,137800000.0
2006-01-09 06:05:00,1.41458,1.41469,1.41451,1.41456,428200002.0
2006-01-09 06:06:00,1.41461,1.41474,1.41459,1.41462,79100000.0
2006-01-09 06:07:00,1.41462,1.41465,1.4144,1.4146,336300002.0
2006-01-09 06:08:00,1.41427,1.41448,1.41415,1.41419,557400000.0
2006-01-09 06:09:00,1.41411,1.41445,1.414,1.41409,370900001.0
2006-01-09 06:10:00,1.41416,1.41428,1.41408,1.41416,263600000.0
2006-01-09 06:11:00,1.41415,1.41422,1.414,1.41415,450100002.0
2006-01-09 06:12:00,1.41409,1.4143,1.41387,1.41397,293200001.0
2006-01-09 06:13:00,1.41371,1.41377,1.41344,1.41344,347900001.0
2006-01-09 06:14:00,1.41379,1.41409,1.41367,1.41379,317600001.0
2006-01-09 06:15:00,1.41377,1.41384,1.41367,1.4138,134700000.0
2006-01-09 06:16:00,1.41392,1.41395,1.41379,1.4139,184100000.0
2006-01-09 06:17:00,1.41367,1.41382,1.41367,1.41367,167000000.0
2006-01-09 06:18:00,1.41375,1.41416,1.41375,1.41394,250400002.0
2006-01-09 06:19:00,1.4139,1.41413,1.4139,1.41413,140100000.0
2006-01-09 06:20:00,1.41407,1.41415,1.41391,1.41393,335600002.0
2006-01-09 06:21:00,1.41407,1.41421,1.41402,1.41408,275900001.0
2006-01-09 06:22:00,1.41396,1.41425,1.41396,1.41425,259300000.0
2006-01-09 06:23:00,1.41401,1.41421,1.41388,1.41389,341500002.0
2006-01-09 06:24:00,1.41377,1.41392,1.41368,1.41388,333600001.0
2006-01-09 06:25:00,1.41387,1.41389,1.4137,1.41379,197300000.0
2006-01-09 06:26:00,1.41374,1.41383,1.41366,1.41375,326700000.0
2006-01-09 06:27:00,1.41368,1.41383,1.41363,1.41378,322300000.0
2006-01-09 06:28:00,1.41369,1.41384,1.41357,1.41369,350200001.0
2006-01-09 06:29:00,1.4136,1.4136,1.41331,1.41345,96900001.0
2006-01-09 06:30:00,1.41347,1.41372,1.41344,1.41362,270800000.0
2006-01-09 06:31:00,1.41369,1.41377,1.41352,1.4136,131700001.0
2006-01-09 06:32:00,1.41353,1.41353,1.41335,1.41335,191000001.0
2006-01-09 06:33:00,1.41337,1.41367,1.41337,1.41348,281900001.0
2006-01-09 06:34:00,1.41338,1.41357,1.41331,1.41334,230900001.0
2006-01-09 06:35:00,1.41302,1.41345,1.41302,1.41306,191900001.0
2006-01-09 06:36:00,1.41295,1.41304,1.4128,1.4128,81200001.0
2006-01-09 06:37:00,1.4128,1.41293,1.4128,1.41291,204000000.0
2006-01-09 06:38:00,1.41292,1.41319,1.41287,1.41292,118900000.0
2006-01-09 06:39:00,1.41301,1.41306,1.41296,1.41301,36800000.0
2006-01-09 06:40:00,1.41298,1.41304,1.41283,1.41294,103400000.0
2006-01-09 06:41:00,1.41293,1.41301,1.41286,1.41299,159500000.0
2006-01-09 06:42:00,1.41301,1.41304,1.41281,1.41291,305900002.0
2006-01-09 06:43:00,1.41308,1.41315,1.41303,1.41311,144600000.0
2006-01-09 06:44:00,1.41317,1.41323,1.41307,1.41313,384600003.0
2006-01-09 06:45:00,1.4132,1.41333,1.41313,1.41333,234300001.0
2006-01-09 06:46:00,1.41331,1.41338,1.41324,1.41331,244300001.0
2006-01-09 06:47:00,1.41335,1.41356,1.41329,1.41353,230800001.0
2006-01-09 06:48:00,1.4134,1.41356,1.41334,1.41337,32800000.0
2006-01-09 06:49:00,1.41326,1.41351,1.41318,1.41328,234700000.0
2006-01-09 06:50:00,1.4134,1.41354,1.41333,1.41338,40200000.0
2006-01-09 06:51:00,1.41346,1.41346,1.41304,1.41331,35200000.0
2006-01-09 06:52:00,1.41318,1.41327,1.41298,1.41298,243100000.0
2006-01-09 06:53:00,1.41283,1.41296,1.41264,1.41264,257000002.0
2006-01-09 06:54:00,1.41261,1.41298,1.41261,1.41283,444000001.0
2006-01-09 06:55:00,1.41281,1.41299,1.41274,1.41291,283700000.0
2006-01-09 06:56:00,1.41306,1.41306,1.41296,1.41296,30400000.0
2006-01-09 06:57:00,1.41303,1.41321,1.41303,1.41321,62400000.0
2006-01-09 06:58:00,1.41325,1.41344,1.41322,1.41331,237500001.0
2006-01-09 06:59:00,1.41325,1.41348,1.41313,1.41321,325400000.0
2006-01-09 07:00:00,1.41334,1.41344,1.4133,1.41336,160700001.0
2006-01-09 07:01:00,1.41315,1.41362,1.41315,1.41362,258900001.0
2006-01-09 07:02:00,1.41365,1.41388,1.41357,1.41373,430300000.0
2006-01-09 07:03:00,1.4138,1.4138,1.41366,1.41371,178900000.0
2006-01-09 07:04:00,1.41364,1.41371,1.41336,1.41342,319300001.0
2006-01-09 07:05:00,1.41339,1.41339,1.41308,1.41327,123000000.0
2006-01-09 07:06:00,1.41318,1.41318,1.41291,1.41292,210600000.0
2006-01-09 07:07:00,1.41295,1.41319,1.41293,1.41319,234100002.0
2006-01-09 07:08:00,1.41315,1.41315,1.41269,1.41284,254000000.0
2006-01-09 07:09:00,1.41286,1.41289,1.41274,1.41274,263100001.0
2006-01-09 07:10:00,1.41282,1.41282,1.41256,1.4126,460900002.0
2006-01-09 07:11:00,1.41262,1.41269,1.41259,1.41264,378800000.0
2006-01-09 07:12:00,1.41264,1.41288,1.41263,1.41279,319800001.0
2006-01-09 07:13:00,1.41276,1.41278,1.4126,1.41268,247000001.0
2006-01-09 07:14:00,1.41266,1.41273,1.41258,1.41263,498300001.0
2006-01-09 07:15:00,1.41285,1.41311,1.41262,1.41311,255200001.0
2006-01-09 07:16:00,1.413,1.41312,1.4129,1.413,214500003.0
2006-01-09 07:17:00,1.41287,1.41287,1.41256,1.4126,212000000.0
2006-01-09 07:18:00,1.41262,1.41285,1.41257,1.4128,432900000.0
2006-01-09 07:19:00,1.41282,1.41314,1.41278,1.41314,310900000.0
2006-01-09 07:20:00,1.41333,1.4135,1.41318,1.41333,417200001.0
2006-01-09 07:21:00,1.41323,1.41336,1.41316,1.41318,261300000.0
2006-01-09 07:22:00,1.41328,1.41344,1.41323,1.41336,304900000.0
2006-01-09 07:23:00,1.41336,1.41345,1.41315,1.41329,497200002.0
2006-01-09 07:24:00,1.41313,1.41313,1.41283,1.41283,321700000.0
2006-01-09 07:25:00,1.41293,1.41318,1.41285,1.41318,364100001.0
2006-01-09 07:26:00,1.41314,1.41321,1.41292,1.41293,291300000.0
2006-01-09 07:27:00,1.41285,1.41296,1.41271,1.41293,137900000.0
2006-01-09 07:28:00,1.41294,1.41318,1.41288,1.41318,215000000.0
2006-01-09 07:29:00,1.41318,1.41318,1.41289,1.41293,226600000.0
2006-01-09 07:30:00,1.41298,1.41318,1.41296,1.41306,579200003.0
2006-01-09 07:31:00,1.41297,1.41315,1.41294,1.4131,268600001.0
2006-01-09 07:32:00,1.41325,1.4133,1.41307,1.4132,471300001.0
2006-01-09 07:33:00,1.41315,1.41327,1.41305,1.41315,362100001.0
2006-01-09 07:34:00,1.41312,1.41335,1.41311,1.41318,243000000.0
2006-01-09 07:35:00,1.41317,1.41339,1.41316,1.41328,276200000.0
2006-01-09 07:36:00,1.41331,1.41344,1.41321,1.41338,372700000.0
2006-01-09 07:37:00,1.41344,1.41363,1.41335,1.41337,232100000.0
2006-01-09 07:38:00,1.41319,1.41339,1.41319,1.41336,32600000.0
2006-01-09 07:39:00,1.41326,1.4134,1.41318,1.41333,387400000.0
2006-01-09 07:40:00,1.41318,1.41325,1.41299,1.41304,307100001.0
2006-01-09 07:41:00,1.41324,1.41348,1.41317,1.41343,590900001.0
2006-01-09 07:42:00,1.41342,1.41342,1.41323,1.41329,322400001.0
2006-01-09 07:43:00,1.41328,1.41344,1.41321,1.41333,206400000.0
2006-01-09 07:44:00,1.4133,1.4133,1.413,1.41304,387500000.0
2006-01-09 07:45:00,1.41337,1.41341,1.41314,1.41315,363300001.0
2006-01-09 07:46:00,1.41318,1.4135,1.41317,1.41335,429700001.0
2006-01-09 07:47:00,1.41349,1.4137,1.41321,1.41324,644900000.0
2006-01-09 07:48:00,1.41297,1.41317,1.41292,1.41297,749600001.0
2006-01-09 07:49:00,1.4131,1.41337,1.413,1.41317,725900002.0
2006-01-09 07:50:00,1.41311,1.4133,1.41302,1.41313,661500003.0
2006-01-09 07:51:00,1.41326,1.41343,1.41309,1.41319,562900002.0
2006-01-09 07:52:00,1.41302,1.41309,1.4129,1.413,435000000.0
2006-01-09 07:53:00,1.41287,1.41331,1.41284,1.41297,562300000.0
2006-01-09 07:54:00,1.41291,1.41305,1.41281,1.41286,330800000.0
2006-01-09 07:55:00,1.41291,1.41313,1.41285,1.41293,407500000.0
2006-01-09 07:56:00,1.41292,1.41312,1.41283,1.41299,660400002.0
2006-01-09 07:57:00,1.41297,1.41317,1.41285,1.41295,575400001.0
2006-01-09 07:58:00,1.413,1.4131,1.41287,1.41292,773000002.0
2006-01-09 07:59:00,1.41302,1.41329,1.41298,1.41317,486200000.0
2006-01-09 08:00:00,1.41356,1.41374,1.41338,1.41343,444500000.0
2006-01-09 08:01:00,1.41322,1.41367,1.41316,1.41341,440100001.0
2006-01-09 08:02:00,1.41333,1.41357,1.41333,1.41339,264500002.0
2006-01-09 08:03:00,1.41335,1.41357,1.4133,1.41335,433100001.0
2006-01-09 08:04:00,1.41338,1.4136,1.41335,1.41346,364300000.0
2006-01-09 08:05:00,1.4136,1.4136,1.41343,1.41343,310200000.0
2006-01-09 08:06:00,1.41363,1.41367,1.41323,1.41353,707500001.0
2006-01-09 08:07:00,1.41338,1.41353,1.41328,1.4134,454900001.0
2006-01-09 08:08:00,1.41344,1.41362,1.4134,1.41353,393700003.0
2006-01-09 08:09:00,1.41348,1.41363,1.41333,1.41345,586000003.0
2006-01-09 08:10:00,1.41351,1.41391,1.41341,1.41391,560400000.0
2006-01-09 08:11:00,1.41387,1.41402,1.41369,1.41381,255400000.0
2006-01-09 08:12:00,1.41367,1.41381,1.41357,1.41362,448800001.0
2006-01-09 08:13:00,1.41359,1.41373,1.41348,1.4135,229300001.0
2006-01-09 08:14:00,1.4134,1.41359,1.4134,1.41355,124100000.0
2006-01-09 08:15:00,1.41362,1.41386,1.41352,1.41352,266600001.0
2006-01-09 08:16:00,1.41341,1.41344,1.41323,1.41325,286400001.0
2006-01-09 08:17:00,1.41332,1.4135,1.41327,1.41334,263400001.0
2006-01-09 08:18:00,1.41334,1.41354,1.41334,1.4134,196900001.0
2006-01-09 08:19:00,1.41331,1.41341,1.41319,1.41328,276200000.0
2006-01-09 08:20:00,1.41328,1.41348,1.4132,1.41325,243100000.0
2006-01-09 08:21:00,1.41337,1.41362,1.41329,1.41344,598800005.0
2006-01-09 08:22:00,1.41341,1.41351,1.41334,1.41344,306200001.0
2006-01-09 08:23:00,1.41341,1.41365,1.41338,1.41341,206400000.0
2006-01-09 08:24:00,1.41362,1.41384,1.41357,1.41363,491600002.0
2006-01-09 08:25:00,1.41378,1.41378,1.41351,1.41355,614500002.0
2006-01-09 08:26:00,1.41356,1.41369,1.41355,1.41364,370400000.0
2006-01-09 08:27:00,1.41366,1.41366,1.41331,1.41331,405800001.0
2006-01-09 08:28:00,1.41336,1.41348,1.41325,1.41338,538900002.0
2006-01-09 08:29:00,1.41339,1.41348,1.41321,1.41324,411700002.0
2006-01-09 08:30:00,1.41316,1.41329,1.41308,1.41323,476200002.0
2006-01-09 08:31:00,1.41323,1.41336,1.41308,1.41323,304700000.0
2006-01-09 08:32:00,1.41321,1.41336,1.41314,1.41332,291300001.0
2006-01-09 08:33:00,1.41332,1.41336,1.41323,1.41326,181500000.0
2006-01-09 08:34:00,1.41317,1.4132,1.41288,1.41296,618700001.0
2006-01-09 08:35:00,1.4129,1.41308,1.41278,1.41291,586700003.0
2006-01-09 08:36:00,1.41294,1.41319,1.41287,1.41309,411800001.0
2006-01-09 08:37:00,1.41302,1.41321,1.41297,1.41311,320000000.0
2006-01-09 08:38:00,1.41313,1.41319,1.41293,1.41306,348800001.0
2006-01-09 08:39:00,1.41304,1.41314,1.41287,1.41297,519800000.0
2006-01-09 08:40:00,1.4129,1.41334,1.4129,1.41298,346500003.0
2006-01-09 08:41:00,1.41319,1.41341,1.41298,1.41306,455500000.0
2006-01-09 08:42:00,1.413,1.41322,1.41287,1.41291,471700000.0
2006-01-09 08:43:00,1.41308,1.41356,1.41303,1.41303,261900000.0
2006-01-09 08:44:00,1.41374,1.41374,1.41288,1.41325,527800001.0
2006-01-09 08:45:00,1.41324,1.41353,1.41286,1.41286,618700002.0
2006-01-09 08:46:00,1.41294,1.41355,1.41292,1.41322,764300002.0
2006-01-09 08:47:00,1.4132,1.41325,1.41301,1.41301,492500000.0
2006-01-09 08:48:00,1.41272,1.41303,1.4126,1.41279,340000000.0
2006-01-09 08:49:00,1.41287,1.41299,1.41276,1.41279,483400001.0
2006-01-09 08:50:00,1.41289,1.41292,1.41262,1.41275,521800001.0
2006-01-09 08:51:00,1.4127,1.41291,1.41254,1.41263,531000002.0
2006-01-09 08:52:00,1.41271,1.41275,1.41239,1.41241,552900001.0
2006-01-09 08:53:00,1.41229,1.41251,1.41205,1.41226,490400002.0
2006-01-09 08:54:00,1.41222,1.41238,1.41202,1.41212,672800001.0
2006-01-09 08:55:00,1.41217,1.41227,1.41197,1.41214,591400001.0
2006-01-09 08:56:00,1.4121,1.4123,1.412,1.4121,572000001.0
2006-01-09 08:57:00,1.41209,1.4123,1.41197,1.41209,488100000.0
2006-01-09 08:58:00,1.41215,1.41244,1.41208,1.41217,461200002.0
2006-01-09 08:59:00,1.41222,1.41275,1.41222,1.41275,321500002.0
2006-01-09 09:00:00,1.41267,1.41278,1.41251,1.41262,470400002.0
2006-01-09 09:01:00,1.41269,1.413,1.41265,1.4129,403300001.0
2006-01-09 09:02:00,1.41307,1.41317,1.41287,1.41287,674800001.0
2006-01-09 09:03:00,1.41286,1.41313,1.41279,1.41302,550200000.0
2006-01-09 09:04:00,1.41324,1.41334,1.41302,1.41321,688400003.0
2006-01-09 09:05:00,1.41324,1.41363,1.4131,1.41312,563300001.0
2006-01-09 09:06:00,1.41299,1.4134,1.41295,1.41321,535500000.0
2006-01-09 09:07:00,1.41324,1.41328,1.41301,1.41316,280000000.0
2006-01-09 09:08:00,1.41322,1.41335,1.41317,1.41322,244600000.0
2006-01-09 09:09:00,1.41329,1.41345,1.41317,1.41345,293900001.0
2006-01-09 09:10:00,1.41348,1.41373,1.41341,1.41345,300400000.0
2006-01-09 09:11:00,1.41344,1.41358,1.4129,1.4129,589300002.0
2006-01-09 09:12:00,1.41307,1.41339,1.41306,1.41321,562300001.0
2006-01-09 09:13:00,1.41327,1.4136,1.41308,1.41308,516500000.0
2006-01-09 09:14:00,1.41304,1.41337,1.41295,1.41301,287800000.0
2006-01-09 09:15:00,1.4129,1.41327,1.4129,1.41326,544400000.0
2006-01-09 09:16:00,1.41321,1.41345,1.41319,1.41329,510500001.0
2006-01-09 09:17:00,1.41321,1.41342,1.41316,1.41329,544000002.0
2006-01-09 09:18:00,1.41341,1.41361,1.4134,1.4136,191300000.0
2006-01-09 09:19:00,1.41372,1.41399,1.41354,1.41378,520500001.0
2006-01-09 09:20:00,1.41381,1.41406,1.41381,1.41396,243100000.0
2006-01-09 09:21:00,1.41408,1.41417,1.41395,1.41409,315800000.0
2006-01-09 09:22:00,1.41392,1.41398,1.41361,1.41361,305800000.0
2006-01-09 09:23:00,1.41361,1.4137,1.41339,1.41359,372900002.0
2006-01-09 09:24:00,1.41366,1.41366,1.41326,1.41338,365100001.0
2006-01-09 09:25:00,1.41324,1.41324,1.41238,1.41263,402400002.0
2006-01-09 09:26:00,1.41246,1.41251,1.41211,1.41213,552700000.0
2006-01-09 09:27:00,1.41217,1.41249,1.41214,1.41233,391300002.0
2006-01-09 09:28:00,1.41249,1.41257,1.41197,1.41202,501700001.0
2006-01-09 09:29:00,1.4121,1.41233,1.41203,1.41229,419800003.0
2006-01-09 09:30:00,1.41237,1.41269,1.41237,1.41252,651400001.0
2006-01-09 09:31:00,1.41253,1.41283,1.41252,1.41281,357800000.0
2006-01-09 09:32:00,1.41278,1.41278,1.41239,1.41245,423200003.0
2006-01-09 09:33:00,1.41232,1.41232,1.41195,1.41195,305900001.0
2006-01-09 09:34:00,1.41207,1.41224,1.41201,1.4121,481400000.0
2006-01-09 09:35:00,1.41231,1.41243,1.41221,1.41239,287300000.0
2006-01-09 09:36:00,1.41238,1.41238,1.41204,1.41211,379700000.0
2006-01-09 09:37:00,1.41259,1.41278,1.41216,1.41267,482000001.0
2006-01-09 09:38:00,1.41254,1.41265,1.41231,1.41241,394600000.0
2006-01-09 09:39:00,1.4126,1.41294,1.41259,1.41287,453400003.0
2006-01-09 09:40:00,1.41318,1.41355,1.41312,1.41343,426500000.0
2006-01-09 09:41:00,1.41353,1.41371,1.41339,1.41371,491300001.0
2006-01-09 09:42:00,1.4138,1.41398,1.41364,1.41376,475500000.0
2006-01-09 09:43:00,1.4138,1.41382,1.41359,1.41363,346600002.0
2006-01-09 09:44:00,1.41339,1.41363,1.41312,1.41312,456900001.0
2006-01-09 09:45:00,1.41325,1.41328,1.41307,1.41321,505000003.0
2006-01-09 09:46:00,1.41312,1.41331,1.41295,1.41295,387100001.0
2006-01-09 09:47:00,1.41294,1.41296,1.41251,1.4126,402500001.0
2006-01-09 09:48:00,1.41276,1.41286,1.41258,1.41268,282300000.0
2006-01-09 09:49:00,1.41272,1.41304,1.41259,1.41304,661800004.0
2006-01-09 09:50:00,1.4129,1.41295,1.41264,1.41276,508000000.0
2006-01-09 09:51:00,1.41281,1.41317,1.4128,1.41317,451700000.0
2006-01-09 09:52:00,1.41317,1.41325,1.41286,1.41286,503500001.0
2006-01-09 09:53:00,1.41268,1.41268,1.41231,1.41242,342700001.0
2006-01-09 09:54:00,1.41234,1.41277,1.41225,1.41256,508000000.0
2006-01-09 09:55:00,1.41233,1.41265,1.41232,1.41249,578200001.0
2006-01-09 09:56:00,1.41252,1.41273,1.41241,1.41268,358200000.0
2006-01-09 09:57:00,1.41286,1.4131,1.41272,1.41279,537000001.0
2006-01-09 09:58:00,1.41285,1.41292,1.4126,1.41265,766300000.0
2006-01-09 09:59:00,1.41267,1.4127,1.41219,1.41219,690200002.0
2006-01-09 10:00:00,1.41205,1.41225,1.4117,1.4117,214700000.0
2006-01-09 10:01:00,1.41172,1.41189,1.41145,1.41166,683400001.0
2006-01-09 10:02:00,1.41194,1.41211,1.41175,1.41211,521400000.0
2006-01-09 10:03:00,1.41198,1.41238,1.41198,1.41238,412000001.0
2006-01-09 10:04:00,1.41237,1.41261,1.41197,1.41261,462700002.0
2006-01-09 10:05:00,1.41241,1.4126,1.41234,1.41244,392300001.0
2006-01-09 10:06:00,1.41245,1.41266,1.41235,1.41255,476700000.0
2006-01-09 10:07:00,1.41232,1.41258,1.41218,1.4124,526600001.0
2006-01-09 10:08:00,1.41239,1.41294,1.41239,1.41294,556000001.0
2006-01-09 10:09:00,1.4131,1.41329,1.41284,1.41328,484600000.0
2006-01-09 10:10:00,1.41332,1.41351,1.41331,1.41343,380000001.0
2006-01-09 10:11:00,1.4133,1.41335,1.41311,1.41335,348100000.0
2006-01-09 10:12:00,1.41338,1.41342,1.4132,1.41332,511000001.0
2006-01-09 10:13:00,1.41338,1.41341,1.41318,1.41339,511800002.0
2006-01-09 10:14:00,1.41346,1.41393,1.41346,1.41367,501600000.0
2006-01-09 10:15:00,1.41376,1.41416,1.41375,1.41399,408200001.0
2006-01-09 10:16:00,1.4141,1.41436,1.41394,1.41436,391600001.0
2006-01-09 10:17:00,1.41453,1.41478,1.4143,1.41437,327600000.0
2006-01-09 10:18:00,1.41433,1.4144,1.41417,1.41422,398900000.0
2006-01-09 10:19:00,1.41421,1.41421,1.41375,1.41381,321700001.0
2006-01-09 10:20:00,1.41368,1.41377,1.41339,1.41339,482100000.0
2006-01-09 10:21:00,1.41327,1.41341,1.41281,1.41281,379700000.0
2006-01-09 10:22:00,1.41273,1.41287,1.41255,1.41258,316100000.0
2006-01-09 10:23:00,1.41257,1.4128,1.41252,1.41264,487900001.0
2006-01-09 10:24:00,1.41271,1.4129,1.41263,1.41283,460000002.0
2006-01-09 10:25:00,1.41304,1.41314,1.41284,1.41309,433100004.0
2006-01-09 10:26:00,1.41295,1.41306,1.41276,1.4129,504500002.0
2006-01-09 10:27:00,1.41285,1.41295,1.4127,1.41273,528500001.0
2006-01-09 10:28:00,1.41264,1.41279,1.41254,1.41269,666200002.0
2006-01-09 10:29:00,1.41272,1.41287,1.4126,1.41272,531800001.0
2006-01-09 10:30:00,1.41287,1.41311,1.41272,1.41301,735800001.0
2006-01-09 10:31:00,1.41284,1.41325,1.4128,1.4128,553700001.0
2006-01-09 10:32:00,1.41272,1.41306,1.41268,1.41268,509100003.0
2006-01-09 10:33:00,1.41287,1.41301,1.41267,1.41297,506400004.0
2006-01-09 10:34:00,1.41304,1.41318,1.41277,1.41279,413000002.0
2006-01-09 10:35:00,1.41279,1.41309,1.41276,1.41279,466600001.0
2006-01-09 10:36:00,1.41274,1.41294,1.41253,1.41274,516500001.0
2006-01-09 10:37:00,1.41281,1.41297,1.41268,1.4128,551900001.0
2006-01-09 10:38:00,1.41271,1.41283,1.41262,1.41266,477200001.0
2006-01-09 10:39:00,1.41272,1.41281,1.41257,1.41278,452800002.0
2006-01-09 10:40:00,1.41273,1.41293,1.41265,1.41282,323300000.0
2006-01-09 10:41:00,1.41273,1.41273,1.41215,1.41227,682100004.0
2006-01-09 10:42:00,1.41221,1.41221,1.41195,1.41202,422400002.0
2006-01-09 10:43:00,1.41202,1.41237,1.41195,1.41212,422700001.0
2006-01-09 10:44:00,1.41234,1.41267,1.41219,1.41236,506600001.0
2006-01-09 10:45:00,1.41233,1.4124,1.41206,1.41217,515000002.0
2006-01-09 10:46:00,1.4122,1.41232,1.41207,1.41231,314500000.0
2006-01-09 10:47:00,1.4123,1.41231,1.41206,1.41208,399400000.0
2006-01-09 10:48:00,1.41209,1.41223,1.41201,1.41213,521800002.0
2006-01-09 10:49:00,1.41217,1.41245,1.41212,1.41241,410600002.0
2006-01-09 10:50:00,1.41247,1.41261,1.41222,1.41251,535200004.0
2006-01-09 10:51:00,1.41234,1.41264,1.41232,1.4126,424100001.0
2006-01-09 10:52:00,1.41251,1.41256,1.41229,1.41235,328000001.0
2006-01-09 10:53:00,1.41216,1.41231,1.41206,1.41217,349800000.0
2006-01-09 10:54:00,1.41216,1.41218,1.41173,1.41179,450700000.0
2006-01-09 10:55:00,1.41176,1.41179,1.41144,1.41164,428700002.0
2006-01-09 10:56:00,1.4116,1.41194,1.41157,1.41194,545200005.0
2006-01-09 10:57:00,1.41185,1.41185,1.41153,1.41155,365100000.0
2006-01-09 10:58:00,1.41156,1.41166,1.41136,1.41155,483200001.0
2006-01-09 10:59:00,1.41156,1.41193,1.41149,1.41178,857400003.0
2006-01-09 11:00:00,1.41197,1.41204,1.41176,1.41193,560400000.0
2006-01-09 11:01:00,1.41185,1.41207,1.41175,1.41179,569500000.0
2006-01-09 11:02:00,1.41145,1.41162,1.41133,1.41141,540600002.0
2006-01-09 11:03:00,1.41141,1.41157,1.41134,1.41156,262400001.0
2006-01-09 11:04:00,1.41157,1.41172,1.41132,1.4116,566400000.0
2006-01-09 11:05:00,1.41176,1.41215,1.41171,1.41183,441500000.0
2006-01-09 11:06:00,1.41186,1.41213,1.4118,1.41204,651900002.0
2006-01-09 11:07:00,1.41191,1.41214,1.41189,1.41197,288100002.0
2006-01-09 11:08:00,1.41167,1.41167,1.41115,1.41121,324700000.0
2006-01-09 11:09:00,1.41084,1.41105,1.41078,1.41086,428600000.0
2006-01-09 11:10:00,1.41093,1.41133,1.41072,1.41132,520500003.0
2006-01-09 11:11:00,1.41126,1.41155,1.41109,1.41126,519500000.0
2006-01-09 11:12:00,1.41119,1.41142,1.41112,1.41129,477700001.0
2006-01-09 11:13:00,1.41137,1.4117,1.41137,1.41147,415400000.0
2006-01-09 11:14:00,1.41135,1.41143,1.41115,1.41129,532600004.0
2006-01-09 11:15:00,1.4113,1.41149,1.41117,1.4112,499200000.0
2006-01-09 11:16:00,1.4113,1.41163,1.41126,1.41145,461200001.0
2006-01-09 11:17:00,1.4115,1.41163,1.41134,1.4115,433200001.0
2006-01-09 11:18:00,1.41141,1.41141,1.41076,1.41077,406400001.0
2006-01-09 11:19:00,1.41067,1.41093,1.41058,1.4108,398000000.0
2006-01-09 11:20:00,1.41096,1.4113,1.41092,1.41095,576200003.0
2006-01-09 11:21:00,1.41103,1.41114,1.41048,1.4106,538200001.0
2006-01-09 11:22:00,1.41026,1.41049,1.40995,1.41049,539900000.0
2006-01-09 11:23:00,1.41061,1.41085,1.4104,1.41077,531500001.0
2006-01-09 11:24:00,1.41092,1.4111,1.41085,1.41099,468300001.0
2006-01-09 11:25:00,1.41103,1.41103,1.41081,1.41102,402700000.0
2006-01-09 11:26:00,1.41104,1.41122,1.41083,1.41083,551600002.0
2006-01-09 11:27:00,1.41079,1.41097,1.41058,1.41067,656500000.0
2006-01-09 11:28:00,1.41095,1.41111,1.41078,1.41091,384600002.0
2006-01-09 11:29:00,1.41086,1.41093,1.41055,1.41083,518500001.0
2006-01-09 11:30:00,1.41091,1.41113,1.41087,1.41103,434800000.0
2006-01-09 11:31:00,1.4111,1.41134,1.41103,1.4111,640800001.0
2006-01-09 11:32:00,1.41119,1.41132,1.411,1.41118,501800001.0
2006-01-09 11:33:00,1.41126,1.41155,1.41124,1.4115,429800000.0
2006-01-09 11:34:00,1.41151,1.41151,1.41102,1.41113,606200001.0
2006-01-09 11:35:00,1.41128,1.41158,1.41128,1.41149,521500000.0
2006-01-09 11:36:00,1.41151,1.41169,1.41145,1.41165,491900001.0
2006-01-09 11:37:00,1.41174,1.41198,1.41165,1.41196,473400000.0
2006-01-09 11:38:00,1.41192,1.41209,1.41181,1.41183,554500000.0
2006-01-09 11:39:00,1.41197,1.4121,1.41168,1.41192,702300001.0
2006-01-09 11:40:00,1.41195,1.41197,1.4116,1.41197,666100001.0
2006-01-09 11:41:00,1.41215,1.41243,1.41201,1.41226,653200000.0
2006-01-09 11:42:00,1.41243,1.41255,1.41221,1.41228,608000000.0
2006-01-09 11:43:00,1.41218,1.41238,1.41203,1.41215,602300001.0
2006-01-09 11:44:00,1.41228,1.41264,1.41226,1.41247,705100001.0
2006-01-09 11:45:00,1.41252,1.41257,1.41222,1.41243,601900001.0
2006-01-09 11:46:00,1.41229,1.41233,1.41207,1.4122,564600002.0
2006-01-09 11:47:00,1.41209,1.41225,1.41189,1.41214,437600000.0
2006-01-09 11:48:00,1.41202,1.41231,1.412,1.41202,541000000.0
2006-01-09 11:49:00,1.41221,1.41252,1.41211,1.41211,439000001.0
2006-01-09 11:50:00,1.41195,1.41206,1.41172,1.41203,377800001.0
2006-01-09 11:51:00,1.41209,1.41224,1.41202,1.41202,206400002.0
2006-01-09 11:52:00,1.41176,1.41238,1.41176,1.41238,247000000.0
2006-01-09 11:53:00,1.41233,1.41248,1.41211,1.41217,210800000.0
2006-01-09 11:54:00,1.41215,1.41234,1.41203,1.41216,324600000.0
2006-01-09 11:55:00,1.41223,1.41245,1.41204,1.41245,544700002.0
2006-01-09 11:56:00,1.41255,1.41274,1.41236,1.41241,458800001.0
2006-01-09 11:57:00,1.41228,1.41228,1.41194,1.41207,499200003.0
2006-01-09 11:58:00,1.4121,1.41224,1.41192,1.41192,464000001.0
2006-01-09 11:59:00,1.41197,1.412,1.41155,1.41155,416200001.0
2006-01-09 12:00:00,1.4116,1.41181,1.41148,1.41163,519600000.0
2006-01-09 12:01:00,1.41148,1.412,1.41144,1.41185,410200000.0
2006-01-09 12:02:00,1.41187,1.41226,1.41183,1.41225,394700001.0
2006-01-09 12:03:00,1.41239,1.41246,1.41219,1.41237,377900002.0
2006-01-09 12:04:00,1.41228,1.41248,1.41216,1.41229,352100000.0
2006-01-09 12:05:00,1.41228,1.41228,1.41198,1.41198,344300001.0
2006-01-09 12:06:00,1.41221,1.41236,1.41194,1.41222,380000000.0
2006-01-09 12:07:00,1.41224,1.41235,1.41204,1.41218,332800002.0
2006-01-09 12:08:00,1.41186,1.41186,1.41157,1.41178,591700001.0
2006-01-09 12:09:00,1.41175,1.41204,1.4116,1.4116,376100002.0
2006-01-09 12:10:00,1.41151,1.41168,1.41131,1.41136,398500002.0
2006-01-09 12:11:00,1.41129,1.41163,1.41129,1.41156,206700000.0
2006-01-09 12:12:00,1.41144,1.41144,1.41111,1.41111,207300000.0
2006-01-09 12:13:00,1.4109,1.41125,1.41081,1.41112,608200000.0
2006-01-09 12:14:00,1.41111,1.41115,1.41056,1.41082,692200001.0
2006-01-09 12:15:00,1.41066,1.41085,1.41051,1.41066,332100000.0
2006-01-09 12:16:00,1.41052,1.41068,1.4103,1.4106,384700000.0
2006-01-09 12:17:00,1.41066,1.4109,1.41066,1.4109,208400000.0
2006-01-09 12:18:00,1.41102,1.41107,1.41077,1.41081,277900001.0
2006-01-09 12:19:00,1.41081,1.4114,1.4107,1.41139,444300000.0
2006-01-09 12:20:00,1.41166,1.41252,1.41166,1.41245,591200003.0
2006-01-09 12:21:00,1.41252,1.41263,1.41243,1.41255,412800001.0
2006-01-09 12:22:00,1.4125,1.41296,1.4125,1.41281,292900000.0
2006-01-09 12:23:00,1.41283,1.41304,1.41276,1.41287,409300002.0
2006-01-09 12:24:00,1.41265,1.41288,1.41211,1.41211,644100000.0
2006-01-09 12:25:00,1.41232,1.4127,1.41224,1.41238,403800000.0
2006-01-09 12:26:00,1.41234,1.41234,1.41206,1.41217,464300002.0
2006-01-09 12:27:00,1.41222,1.41234,1.41192,1.41218,476400002.0
2006-01-09 12:28:00,1.41224,1.41238,1.41206,1.41233,513500001.0
2006-01-09 12:29:00,1.41233,1.41279,1.4121,1.41279,725300003.0
2006-01-09 12:30:00,1.41282,1.41305,1.41261,1.41273,576800001.0
2006-01-09 12:31:00,1.41273,1.41288,1.41255,1.41272,660000001.0
2006-01-09 12:32:00,1.41272,1.41304,1.41272,1.41277,604600001.0
2006-01-09 12:33:00,1.41285,1.4131,1.41264,1.41264,62900000.0
2006-01-09 12:34:00,1.41264,1.41298,1.41259,1.41278,605200002.0
2006-01-09 12:35:00,1.41309,1.41313,1.41273,1.41292,603100001.0
2006-01-09 12:36:00,1.41293,1.41319,1.41293,1.41315,423700001.0
2006-01-09 12:37:00,1.41331,1.41369,1.41329,1.4135,478500000.0
2006-01-09 12:38:00,1.41352,1.41382,1.41342,1.41342,620900000.0
2006-01-09 12:39:00,1.41336,1.41353,1.41318,1.41342,516200001.0
2006-01-09 12:40:00,1.41342,1.41366,1.41341,1.41366,501500001.0
2006-01-09 12:41:00,1.41374,1.41392,1.41371,1.41374,233900000.0
2006-01-09 12:42:00,1.41355,1.41373,1.4134,1.41373,363100000.0
2006-01-09 12:43:00,1.41382,1.41404,1.41369,1.41382,500100002.0
2006-01-09 12:44:00,1.41385,1.41414,1.41376,1.41397,486500004.0
2006-01-09 12:45:00,1.41403,1.41416,1.41377,1.41403,533200000.0
2006-01-09 12:46:00,1.414,1.41418,1.41396,1.41404,400700000.0
2006-01-09 12:47:00,1.41403,1.4143,1.41395,1.4143,336900000.0
2006-01-09 12:48:00,1.41436,1.41459,1.41429,1.41454,436400000.0
2006-01-09 12:49:00,1.4145,1.41467,1.41435,1.41448,492200000.0
2006-01-09 12:50:00,1.41444,1.41444,1.41409,1.41409,480200001.0
2006-01-09 12:51:00,1.41406,1.41447,1.41406,1.41416,434700000.0
2006-01-09 12:52:00,1.4142,1.41436,1.41397,1.41397,333400000.0
2006-01-09 12:53:00,1.41396,1.41409,1.41386,1.41409,282900000.0
2006-01-09 12:54:00,1.41404,1.41422,1.41398,1.41418,414300000.0
2006-01-09 12:55:00,1.41426,1.41438,1.41407,1.41416,416400000.0
2006-01-09 12:56:00,1.41418,1.41433,1.41395,1.41399,515100002.0
2006-01-09 12:57:00,1.41386,1.41415,1.41361,1.41396,526900001.0
2006-01-09 12:58:00,1.41398,1.41398,1.41369,1.4137,314500000.0
2006-01-09 12:59:00,1.41367,1.41383,1.41348,1.41348,701900001.0
2006-01-09 13:00:00,1.41344,1.41353,1.41329,1.4135,216600001.0
2006-01-09 13:01:00,1.41346,1.41377,1.41345,1.41362,360200001.0
2006-01-09 13:02:00,1.41361,1.41384,1.41337,1.41337,339200000.0
2006-01-09 13:03:00,1.41328,1.41341,1.41309,1.41326,436900000.0
2006-01-09 13:04:00,1.41322,1.41332,1.41296,1.41296,276700001.0
2006-01-09 13:05:00,1.41295,1.41299,1.41288,1.41288,159100000.0
2006-01-09 13:06:00,1.41284,1.41284,1.41237,1.41237,376800001.0
2006-01-09 13:07:00,1.41204,1.4126,1.41204,1.4125,305100000.0
2006-01-09 13:08:00,1.41248,1.41248,1.41197,1.41232,178200001.0
2006-01-09 13:09:00,1.41217,1.41227,1.41191,1.412,318500004.0
2006-01-09 13:10:00,1.41219,1.41232,1.41218,1.41229,125800000.0
2006-01-09 13:11:00,1.41237,1.41263,1.41225,1.41243,392900000.0
2006-01-09 13:12:00,1.4124,1.41249,1.41233,1.41248,303400001.0
2006-01-09 13:13:00,1.41245,1.41245,1.41219,1.41236,316400000.0
2006-01-09 13:14:00,1.4124,1.41253,1.41239,1.41248,340000001.0
2006-01-09 13:15:00,1.41248,1.41253,1.41223,1.41244,412900000.0
2006-01-09 13:16:00,1.4124,1.41278,1.4124,1.41266,125000000.0
2006-01-09 13:17:00,1.41275,1.41279,1.41249,1.41258,112500000.0
2006-01-09 13:18:00,1.41252,1.41292,1.41252,1.41284,341100001.0
2006-01-09 13:19:00,1.41261,1.41271,1.4124,1.41269,316400000.0
2006-01-09 13:20:00,1.41272,1.41288,1.4126,1.41283,203800000.0
2006-01-09 13:21:00,1.41291,1.41307,1.41291,1.41298,173000000.0
2006-01-09 13:22:00,1.41296,1.41297,1.41277,1.41288,254300001.0
2006-01-09 13:23:00,1.41283,1.41297,1.41279,1.41295,255500001.0
2006-01-09 13:24:00,1.41316,1.41316,1.4128,1.41293,214200000.0
2006-01-09 13:25:00,1.41304,1.41329,1.41304,1.41312,150800000.0
2006-01-09 13:26:00,1.4129,1.41302,1.41246,1.41301,181300000.0
2006-01-09 13:27:00,1.41289,1.41314,1.41286,1.41297,319000000.0
2006-01-09 13:28:00,1.41284,1.41304,1.41275,1.41282,523700001.0
2006-01-09 13:29:00,1.4125,1.41268,1.41233,1.4125,538100000.0
2006-01-09 13:30:00,1.41245,1.41248,1.41223,1.41234,551600000.0
2006-01-09 13:31:00,1.41255,1.41292,1.41249,1.41274,455600000.0
2006-01-09 13:32:00,1.41264,1.41281,1.41263,1.41273,287300001.0
2006-01-09 13:33:00,1.41269,1.41289,1.41265,1.41274,457800003.0
2006-01-09 13:34:00,1.41258,1.41261,1.41197,1.41216,370000000.0
2006-01-09 13:35:00,1.41216,1.41246,1.41198,1.412,432500002.0
2006-01-09 13:36:00,1.41192,1.41214,1.41183,1.412,479400000.0
2006-01-09 13:37:00,1.41189,1.412,1.41176,1.41195,497500002.0
2006-01-09 13:38:00,1.41197,1.41214,1.41186,1.41188,405500001.0
2006-01-09 13:39:00,1.41197,1.41224,1.41188,1.41195,244300000.0
2006-01-09 13:40:00,1.41187,1.41225,1.41184,1.41188,390400000.0
2006-01-09 13:41:00,1.41195,1.41195,1.4116,1.4116,233500001.0
2006-01-09 13:42:00,1.41173,1.41188,1.41172,1.41185,159100000.0
2006-01-09 13:43:00,1.41198,1.41204,1.41194,1.41196,145300000.0
2006-01-09 13:44:00,1.41177,1.4118,1.41151,1.41159,276000001.0
2006-01-09 13:45:00,1.41161,1.41194,1.41154,1.41165,474900000.0
2006-01-09 13:46:00,1.41175,1.41215,1.41175,1.41194,502900002.0
2006-01-09 13:47:00,1.41208,1.41217,1.41186,1.41204,477700001.0
2006-01-09 13:48:00,1.41204,1.41212,1.41195,1.41199,262800001.0
2006-01-09 13:49:00,1.41207,1.41207,1.4117,1.41192,209100000.0
2006-01-09 13:50:00,1.41202,1.41227,1.41198,1.4122,325200000.0
2006-01-09 13:51:00,1.4123,1.4123,1.41201,1.41216,270900001.0
2006-01-09 13:52:00,1.41203,1.41231,1.41187,1.41197,447600002.0
2006-01-09 13:53:00,1.41187,1.41214,1.41184,1.41199,536200002.0
2006-01-09 13:54:00,1.41187,1.412,1.41162,1.41193,368800001.0
2006-01-09 13:55:00,1.41172,1.41175,1.41141,1.41141,345100001.0
2006-01-09 13:56:00,1.41128,1.41151,1.41122,1.41151,372100000.0
2006-01-09 13:57:00,1.41155,1.41161,1.41137,1.41161,314000002.0
2006-01-09 13:58:00,1.41159,1.4117,1.41143,1.4117,212600000.0
2006-01-09 13:59:00,1.41171,1.41202,1.41171,1.4118,382300000.0
2006-01-09 14:00:00,1.41174,1.41185,1.41164,1.41184,281300000.0
2006-01-09 14:01:00,1.41174,1.41179,1.4116,1.41161,399900000.0
2006-01-09 14:02:00,1.41169,1.41203,1.41169,1.41202,305000000.0
2006-01-09 14:03:00,1.41194,1.41211,1.41185,1.4119,446800001.0
2006-01-09 14:04:00,1.41193,1.41214,1.41191,1.41194,372300000.0
2006-01-09 14:05:00,1.41186,1.41206,1.41165,1.41171,363700000.0
2006-01-09 14:06:00,1.41168,1.4117,1.41141,1.41157,336800000.0
2006-01-09 14:07:00,1.41165,1.412,1.41164,1.41166,334000000.0
2006-01-09 14:08:00,1.41173,1.41197,1.41165,1.41169,435100001.0
2006-01-09 14:09:00,1.41166,1.41193,1.41164,1.41179,181900000.0
2006-01-09 14:10:00,1.41179,1.41194,1.41164,1.41167,259900000.0
2006-01-09 14:11:00,1.41162,1.41174,1.41144,1.41144,130800002.0
2006-01-09 14:12:00,1.41139,1.41166,1.41134,1.41139,288700000.0
2006-01-09 14:13:00,1.41145,1.41167,1.41142,1.41149,166500000.0
2006-01-09 14:14:00,1.41118,1.41149,1.41118,1.41147,229300000.0
2006-01-09 14:15:00,1.41164,1.41179,1.41129,1.4115,386000000.0
2006-01-09 14:16:00,1.41136,1.41153,1.41105,1.41128,184700000.0
2006-01-09 14:17:00,1.41126,1.41136,1.41095,1.41129,592200001.0
2006-01-09 14:18:00,1.41097,1.41104,1.41061,1.41104,408900000.0
2006-01-09 14:19:00,1.41109,1.41154,1.41098,1.41139,411300003.0
2006-01-09 14:20:00,1.41132,1.41145,1.41123,1.41145,244100001.0
2006-01-09 14:21:00,1.41167,1.41181,1.41141,1.41141,384600000.0
2006-01-09 14:22:00,1.41149,1.4116,1.41118,1.4115,595100001.0
2006-01-09 14:23:00,1.41172,1.41172,1.41134,1.41144,181500000.0
2006-01-09 14:24:00,1.4112,1.41147,1.41113,1.41124,462600002.0
2006-01-09 14:25:00,1.41132,1.4117,1.41129,1.41157,548200001.0
2006-01-09 14:26:00,1.41167,1.41181,1.41161,1.41173,611600001.0
2006-01-09 14:27:00,1.41184,1.41191,1.41155,1.41186,355200000.0
2006-01-09 14:28:00,1.41189,1.41193,1.41145,1.41166,42400000.0
2006-01-09 14:29:00,1.41157,1.41183,1.41151,1.41183,47000000.0
2006-01-09 14:30:00,1.41202,1.41217,1.41147,1.41201,35200000.0
2006-01-09 14:31:00,1.41174,1.41185,1.41153,1.41156,39700000.0
2006-01-09 14:32:00,1.41157,1.41157,1.41128,1.41145,37600000.0
2006-01-09 14:33:00,1.41123,1.4117,1.41122,1.4115,49100000.0
2006-01-09 14:34:00,1.41152,1.41181,1.41152,1.41181,29700000.0
2006-01-09 14:35:00,1.41184,1.41184,1.4114,1.4115,21000000.0
2006-01-09 14:36:00,1.41172,1.41187,1.41135,1.41135,37000000.0
2006-01-09 14:37:00,1.41188,1.41219,1.41184,1.41218,41400000.0
2006-01-09 14:38:00,1.41228,1.41238,1.41205,1.41227,56600000.0
2006-01-09 14:39:00,1.41209,1.41231,1.41174,1.41227,41100000.0
2006-01-09 14:40:00,1.41221,1.41259,1.41221,1.41244,36800000.0
2006-01-09 14:41:00,1.41257,1.41257,1.41219,1.41236,35500000.0
2006-01-09 14:42:00,1.41208,1.41232,1.41176,1.41176,42400000.0
2006-01-09 14:43:00,1.41277,1.41308,1.41271,1.41295,42400000.0
2006-01-09 14:44:00,1.41286,1.41286,1.41264,1.41279,53200001.0
2006-01-09 14:45:00,1.41269,1.4129,1.41246,1.41268,39000000.0
2006-01-09 14:46:00,1.41282,1.41307,1.41272,1.41299,37400000.0
2006-01-09 14:47:00,1.41296,1.41298,1.41277,1.41297,26900000.0
2006-01-09 14:48:00,1.41287,1.41287,1.41267,1.41283,41800000.0
2006-01-09 14:49:00,1.4127,1.41301,1.41268,1.41285,44600000.0
2006-01-09 14:50:00,1.41262,1.41277,1.41257,1.4127,50000000.0
2006-01-09 14:51:00,1.41283,1.41314,1.41278,1.413,79900002.0
2006-01-09 14:52:00,1.41306,1.41308,1.41284,1.41302,53200000.0
2006-01-09 14:53:00,1.41284,1.41294,1.4125,1.41269,27600000.0
2006-01-09 14:54:00,1.41293,1.41293,1.41245,1.41263,29800000.0
2006-01-09 14:55:00,1.41295,1.41295,1.41243,1.41245,51000000.0
2006-01-09 14:56:00,1.41257,1.41289,1.41256,1.41289,32400000.0
2006-01-09 14:57:00,1.41295,1.41295,1.4126,1.41262,24400000.0
2006-01-09 14:58:00,1.4125,1.41293,1.4125,1.41273,45200000.0
2006-01-09 14:59:00,1.41299,1.41329,1.41292,1.41325,60600001.0
2006-01-09 15:00:00,1.4133,1.41331,1.41287,1.41287,47900000.0
2006-01-09 15:01:00,1.4132,1.4132,1.41277,1.41295,23000000.0
2006-01-09 15:02:00,1.41302,1.41326,1.41283,1.41326,37400000.0
2006-01-09 15:03:00,1.41347,1.41433,1.41347,1.41381,49200000.0
2006-01-09 15:04:00,1.41404,1.41414,1.41378,1.41394,51100000.0
2006-01-09 15:05:00,1.41382,1.41393,1.41377,1.4139,42200000.0
2006-01-09 15:06:00,1.41388,1.41406,1.41345,1.41392,40700000.0
2006-01-09 15:07:00,1.41407,1.41415,1.41376,1.41396,41500000.0
2006-01-09 15:08:00,1.41386,1.41407,1.41379,1.41397,39800000.0
2006-01-09 15:09:00,1.41385,1.41403,1.41383,1.414,51900000.0
2006-01-09 15:10:00,1.41391,1.41412,1.41386,1.41389,35000000.0
2006-01-09 15:11:00,1.41414,1.4144,1.41409,1.41429,33000000.0
2006-01-09 15:12:00,1.41403,1.41425,1.41403,1.41406,34800000.0
2006-01-09 15:13:00,1.41399,1.41399,1.41379,1.4139,30200000.0
2006-01-09 15:14:00,1.41374,1.41394,1.41374,1.41392,28200000.0
2006-01-09 15:15:00,1.41395,1.41408,1.41351,1.41396,53300000.0
2006-01-09 15:16:00,1.41412,1.4142,1.41406,1.41413,21800000.0
2006-01-09 15:17:00,1.4143,1.41459,1.4143,1.41459,38400000.0
2006-01-09 15:18:00,1.41452,1.41463,1.4142,1.41458,30000000.0
2006-01-09 15:19:00,1.41481,1.41487,1.41475,1.41475,28400000.0
2006-01-09 15:20:00,1.41485,1.41521,1.41485,1.41519,18600000.0
2006-01-09 15:21:00,1.41508,1.41518,1.41494,1.41518,32800000.0
2006-01-09 15:22:00,1.41497,1.41546,1.41497,1.41532,25600000.0
2006-01-09 15:23:00,1.41545,1.41559,1.41517,1.41559,32600000.0
2006-01-09 15:24:00,1.41554,1.41557,1.41541,1.41556,31800000.0
2006-01-09 15:25:00,1.41536,1.41544,1.41518,1.4152,31000000.0
2006-01-09 15:26:00,1.41529,1.41561,1.41517,1.41545,42400000.0
2006-01-09 15:27:00,1.41546,1.41564,1.41538,1.41545,36600000.0
2006-01-09 15:28:00,1.41518,1.4153,1.41499,1.4153,34800000.0
2006-01-09 15:29:00,1.41539,1.41539,1.41489,1.41502,36000000.0
2006-01-09 15:30:00,1.41517,1.41521,1.41491,1.41521,35400000.0
2006-01-09 15:31:00,1.4153,1.41554,1.4153,1.41546,47900000.0
2006-01-09 15:32:00,1.41552,1.41556,1.41534,1.4155,44100000.0
2006-01-09 15:33:00,1.41546,1.41546,1.41465,1.41495,30400000.0
2006-01-09 15:34:00,1.4148,1.41491,1.41459,1.41459,25400000.0
2006-01-09 15:35:00,1.41483,1.41501,1.41465,1.41478,35200000.0
2006-01-09 15:36:00,1.41509,1.41532,1.41501,1.41505,46200001.0
2006-01-09 15:37:00,1.41507,1.41517,1.41467,1.41481,50400000.0
2006-01-09 15:38:00,1.41473,1.41499,1.41472,1.41484,39200000.0
2006-01-09 15:39:00,1.4149,1.4149,1.41448,1.41451,42800000.0
2006-01-09 15:40:00,1.41478,1.41485,1.41442,1.41442,25400000.0
2006-01-09 15:41:00,1.41441,1.41441,1.41408,1.41437,30000000.0
2006-01-09 15:42:00,1.41424,1.41466,1.41424,1.41466,28200000.0
2006-01-09 15:43:00,1.41486,1.41491,1.41443,1.41469,54000001.0
2006-01-09 15:44:00,1.4149,1.41511,1.41467,1.41501,18400000.0
2006-01-09 15:45:00,1.41486,1.41543,1.41486,1.41537,39400000.0
2006-01-09 15:46:00,1.41535,1.41549,1.41531,1.41539,42500000.0
2006-01-09 15:47:00,1.41522,1.41541,1.41494,1.41541,61000000.0
2006-01-09 15:48:00,1.41546,1.41588,1.41545,1.4157,56800000.0
2006-01-09 15:49:00,1.41565,1.41588,1.4155,1.41588,53000000.0
2006-01-09 15:50:00,1.41571,1.41584,1.41551,1.41557,48400000.0
2006-01-09 15:51:00,1.41549,1.41559,1.41532,1.41551,30600000.0
2006-01-09 15:52:00,1.41546,1.4155,1.4153,1.41538,43800000.0
2006-01-09 15:53:00,1.41533,1.41542,1.41503,1.4151,48200000.0
2006-01-09 15:54:00,1.41508,1.41517,1.41492,1.41496,19800000.0
2006-01-09 15:55:00,1.41511,1.41532,1.41505,1.41516,88100001.0
2006-01-09 15:56:00,1.41527,1.41572,1.41518,1.41567,39600000.0
2006-01-09 15:57:00,1.41556,1.41586,1.41548,1.41548,38100000.0
2006-01-09 15:58:00,1.41566,1.41574,1.4155,1.41568,29900000.0
2006-01-09 15:59:00,1.41568,1.41574,1.41554,1.41574,28600000.0
2006-01-09 16:00:00,1.41599,1.41697,1.41599,1.41697,52400000.0
2006-01-09 16:01:00,1.41742,1.4177,1.41733,1.4177,32300000.0
2006-01-09 16:02:00,1.4178,1.41784,1.41742,1.41748,37600000.0
2006-01-09 16:03:00,1.4175,1.41769,1.41734,1.41759,49400000.0
2006-01-09 16:04:00,1.41754,1.41792,1.41754,1.41789,43500000.0
2006-01-09 16:05:00,1.41786,1.41805,1.41761,1.41776,35700000.0
2006-01-09 16:06:00,1.41753,1.4177,1.4173,1.4173,29800000.0
2006-01-09 16:07:00,1.41733,1.41748,1.41724,1.41739,57600000.0
2006-01-09 16:08:00,1.41758,1.41788,1.41758,1.41779,43600000.0
2006-01-09 16:09:00,1.41772,1.41848,1.41772,1.41813,28800000.0
2006-01-09 16:10:00,1.41818,1.41832,1.41806,1.41832,22800000.0
2006-01-09 16:11:00,1.41808,1.41844,1.41808,1.41832,21800000.0
2006-01-09 16:12:00,1.4182,1.41864,1.4182,1.41843,41400000.0
2006-01-09 16:13:00,1.41811,1.41815,1.41794,1.41805,37600000.0
2006-01-09 16:14:00,1.41787,1.41822,1.41781,1.41816,39800000.0
2006-01-09 16:15:00,1.41799,1.41814,1.41798,1.41812,38400000.0
2006-01-09 16:16:00,1.41793,1.41807,1.41785,1.41785,41000000.0
2006-01-09 16:17:00,1.41765,1.41772,1.41756,1.4177,22000000.0
2006-01-09 16:18:00,1.41778,1.41778,1.41752,1.41761,22000000.0
2006-01-09 16:19:00,1.4178,1.4178,1.41725,1.41725,25600000.0
2006-01-09 16:20:00,1.41711,1.41738,1.41696,1.41738,57800000.0
2006-01-09 16:21:00,1.41768,1.41824,1.41768,1.41824,54900000.0
2006-01-09 16:22:00,1.41806,1.41832,1.41796,1.4181,50400000.0
2006-01-09 16:23:00,1.41809,1.41809,1.41776,1.41779,27600000.0
2006-01-09 16:24:00,1.4179,1.41802,1.41765,1.41769,26500000.0
2006-01-09 16:25:00,1.41782,1.41782,1.41719,1.41749,39100000.0
2006-01-09 16:26:00,1.4175,1.4175,1.41724,1.41724,62900001.0
2006-01-09 16:27:00,1.41711,1.41764,1.41711,1.41751,54300000.0
2006-01-09 16:28:00,1.41772,1.41792,1.41763,1.41768,65100001.0
2006-01-09 16:29:00,1.41774,1.41782,1.41758,1.41771,44500000.0
2006-01-09 16:30:00,1.41761,1.41794,1.41761,1.41766,47000000.0
2006-01-09 16:31:00,1.41769,1.41769,1.41752,1.41762,59800000.0
2006-01-09 16:32:00,1.41795,1.41818,1.41769,1.41801,39000000.0
2006-01-09 16:33:00,1.41806,1.41806,1.41783,1.41784,40100000.0
2006-01-09 16:34:00,1.41803,1.41809,1.41767,1.41787,76600002.0
2006-01-09 16:35:00,1.41801,1.41806,1.41782,1.41799,49800001.0
2006-01-09 16:36:00,1.41773,1.41776,1.41732,1.41754,48500000.0
2006-01-09 16:37:00,1.41754,1.41766,1.41737,1.41751,50800000.0
2006-01-09 16:38:00,1.41741,1.4175,1.41717,1.41721,60600001.0
2006-01-09 16:39:00,1.41713,1.41713,1.41688,1.41699,42600000.0
2006-01-09 16:40:00,1.41675,1.41692,1.41675,1.41676,34600000.0
2006-01-09 16:41:00,1.4162,1.41683,1.4162,1.41673,23200000.0
2006-01-09 16:42:00,1.41681,1.41691,1.41656,1.41656,33600000.0
2006-01-09 16:43:00,1.41655,1.41667,1.41641,1.41663,48100000.0
2006-01-09 16:44:00,1.41684,1.41687,1.41654,1.41681,47000000.0
2006-01-09 16:45:00,1.4166,1.41675,1.41651,1.41666,46800000.0
2006-01-09 16:46:00,1.41683,1.4169,1.4166,1.4169,46300000.0
2006-01-09 16:47:00,1.41717,1.41725,1.41683,1.41699,32800000.0
2006-01-09 16:48:00,1.41724,1.41724,1.41677,1.41703,42800000.0
2006-01-09 16:49:00,1.417,1.41704,1.41685,1.41702,35000000.0
2006-01-09 16:50:00,1.41689,1.41689,1.41672,1.41672,38800000.0
2006-01-09 16:51:00,1.41679,1.41686,1.41656,1.41675,23400000.0
2006-01-09 16:52:00,1.41666,1.41666,1.41632,1.41649,58300000.0
2006-01-09 16:53:00,1.41653,1.41666,1.4164,1.41665,44000000.0
2006-01-09 16:54:00,1.41661,1.41687,1.41661,1.41687,35100000.0
2006-01-09 16:55:00,1.41701,1.41701,1.41659,1.41676,36400000.0
2006-01-09 16:56:00,1.4167,1.41677,1.41653,1.41653,49000000.0
2006-01-09 16:57:00,1.41639,1.41665,1.41631,1.41662,20200000.0
2006-01-09 16:58:00,1.41642,1.41648,1.41619,1.41622,51400001.0
2006-01-09 16:59:00,1.41624,1.41655,1.41597,1.41655,28000000.0
2006-01-09 17:00:00,1.41605,1.41619,1.41581,1.41595,59400000.0
2006-01-09 17:01:00,1.41585,1.41634,1.41576,1.41634,41400000.0
2006-01-09 17:02:00,1.41609,1.41609,1.41551,1.41564,35700000.0
2006-01-09 17:03:00,1.41572,1.41572,1.41492,1.41492,29200000.0
2006-01-09 17:04:00,1.41484,1.41524,1.41451,1.41509,52000000.0
2006-01-09 17:05:00,1.41499,1.41527,1.41471,1.41527,19600000.0
2006-01-09 17:06:00,1.41528,1.41543,1.41512,1.41543,42600000.0
2006-01-09 17:07:00,1.41541,1.41551,1.41483,1.41483,38200000.0
2006-01-09 17:08:00,1.41459,1.41509,1.41459,1.41509,48600000.0
2006-01-09 17:09:00,1.41514,1.41535,1.41492,1.41529,48300000.0
2006-01-09 17:10:00,1.41522,1.4154,1.41513,1.41513,43000000.0
2006-01-09 17:11:00,1.41513,1.41533,1.41513,1.41529,40000000.0
2006-01-09 17:12:00,1.41518,1.41537,1.41504,1.41507,25800000.0
2006-01-09 17:13:00,1.4149,1.41537,1.41484,1.41537,20600000.0
2006-01-09 17:14:00,1.41504,1.41559,1.41504,1.41543,44200000.0
2006-01-09 17:15:00,1.41566,1.41591,1.41541,1.41569,31000000.0
2006-01-09 17:16:00,1.41576,1.41593,1.41562,1.41562,20600000.0
2006-01-09 17:17:00,1.41554,1.41556,1.41477,1.41509,38800000.0
2006-01-09 17:18:00,1.4153,1.41541,1.41516,1.41531,64600000.0
2006-01-09 17:19:00,1.41505,1.41535,1.41501,1.41535,26000000.0
2006-01-09 17:20:00,1.41532,1.41532,1.41484,1.415,41500000.0
2006-01-09 17:21:00,1.4152,1.4152,1.41469,1.41498,42600001.0
2006-01-09 17:22:00,1.41473,1.41489,1.4144,1.4144,54100000.0
2006-01-09 17:23:00,1.41384,1.41425,1.4138,1.41425,34200000.0
2006-01-09 17:24:00,1.41422,1.41446,1.41409,1.41421,47400000.0
2006-01-09 17:25:00,1.41415,1.41454,1.41387,1.41432,35200000.0
2006-01-09 17:26:00,1.41419,1.41419,1.41364,1.41373,45000000.0
2006-01-09 17:27:00,1.41398,1.41419,1.41385,1.41385,40000000.0
2006-01-09 17:28:00,1.41404,1.41418,1.41375,1.41409,38100000.0
2006-01-09 17:29:00,1.41412,1.41429,1.41381,1.41417,44800000.0
2006-01-09 17:30:00,1.41424,1.41441,1.41402,1.4142,41000000.0
2006-01-09 17:31:00,1.41426,1.41429,1.41345,1.41347,42700000.0
2006-01-09 17:32:00,1.41349,1.41383,1.41334,1.41354,23200000.0
2006-01-09 17:33:00,1.41364,1.4138,1.41356,1.41371,46200000.0
2006-01-09 17:34:00,1.4137,1.41401,1.41369,1.41397,43700000.0
2006-01-09 17:35:00,1.41395,1.41395,1.41353,1.41365,30600000.0
2006-01-09 17:36:00,1.41371,1.41384,1.41365,1.41381,49400000.0
2006-01-09 17:37:00,1.41379,1.41389,1.41315,1.4136,38400000.0
2006-01-09 17:38:00,1.41331,1.41373,1.41331,1.41344,51600000.0
2006-01-09 17:39:00,1.41365,1.41388,1.41354,1.41387,16000000.0
2006-01-09 17:40:00,1.41367,1.41409,1.41367,1.41409,19400000.0
2006-01-09 17:41:00,1.41414,1.4142,1.41394,1.41394,58900000.0
2006-01-09 17:42:00,1.41405,1.41415,1.41382,1.41389,51000000.0
2006-01-09 17:43:00,1.41392,1.41406,1.41374,1.41398,32400000.0
2006-01-09 17:44:00,1.41414,1.41453,1.41411,1.41411,46800001.0
2006-01-09 17:45:00,1.41427,1.41466,1.41427,1.41444,32600000.0
2006-01-09 17:46:00,1.41445,1.41445,1.41418,1.4143,36600000.0
2006-01-09 17:47:00,1.41412,1.41439,1.41407,1.41407,40000000.0
2006-01-09 17:48:00,1.41423,1.41456,1.41395,1.41456,39800000.0
2006-01-09 17:49:00,1.4145,1.4145,1.41383,1.41414,24600000.0
2006-01-09 17:50:00,1.41411,1.41411,1.41374,1.41387,34800000.0
2006-01-09 17:51:00,1.41401,1.41426,1.41379,1.41382,30200000.0
2006-01-09 17:52:00,1.41394,1.41421,1.41391,1.41414,20600000.0
2006-01-09 17:53:00,1.41402,1.41415,1.41393,1.41405,23800000.0
2006-01-09 17:54:00,1.41383,1.41398,1.41316,1.41343,35400000.0
2006-01-09 17:55:00,1.41321,1.41336,1.41264,1.41329,38000000.0
2006-01-09 17:56:00,1.41305,1.41324,1.41212,1.41212,37700000.0
2006-01-09 17:57:00,1.41173,1.41186,1.41162,1.41176,47200000.0
2006-01-09 17:58:00,1.412,1.41228,1.41178,1.41228,47300000.0
2006-01-09 17:59:00,1.41215,1.41288,1.41215,1.4127,44200000.0
2006-01-09 18:00:00,1.41289,1.41319,1.41263,1.41319,40800000.0
2006-01-09 18:01:00,1.41333,1.41333,1.41297,1.41309,49300000.0
2006-01-09 18:02:00,1.41331,1.41335,1.41293,1.41308,54000000.0
2006-01-09 18:03:00,1.41281,1.41332,1.41275,1.4129,33900000.0
2006-01-09 18:04:00,1.41323,1.41323,1.41298,1.41298,36000000.0
2006-01-09 18:05:00,1.41305,1.41308,1.41291,1.41308,35200000.0
2006-01-09 18:06:00,1.41315,1.41351,1.41309,1.41309,49200000.0
2006-01-09 18:07:00,1.41325,1.41331,1.41306,1.41322,44800000.0
2006-01-09 18:08:00,1.41307,1.41337,1.41307,1.41319,47200000.0
2006-01-09 18:09:00,1.41293,1.41293,1.41258,1.41274,48000000.0
2006-01-09 18:10:00,1.41267,1.41269,1.41241,1.41256,24400000.0
2006-01-09 18:11:00,1.41274,1.41291,1.41258,1.41284,47300000.0
2006-01-09 18:12:00,1.41276,1.41276,1.41251,1.41251,41300000.0
2006-01-09 18:13:00,1.41259,1.4128,1.41249,1.4127,61700000.0
2006-01-09 18:14:00,1.41209,1.41276,1.41209,1.41262,30200000.0
2006-01-09 18:15:00,1.4126,1.41305,1.4126,1.41302,44500000.0
2006-01-09 18:16:00,1.41305,1.41305,1.41186,1.41186,25800000.0
2006-01-09 18:17:00,1.41197,1.41219,1.41119,1.41151,44800000.0
2006-01-09 18:18:00,1.41168,1.41182,1.41133,1.41153,38000000.0
2006-01-09 18:19:00,1.41171,1.41171,1.41112,1.41123,14600000.0
2006-01-09 18:20:00,1.41132,1.41152,1.41114,1.41114,40400000.0
2006-01-09 18:21:00,1.41143,1.41146,1.41109,1.41111,31400000.0
2006-01-09 18:22:00,1.41122,1.4118,1.41122,1.41134,31000000.0
2006-01-09 18:23:00,1.41125,1.41166,1.41125,1.41149,26000000.0
2006-01-09 18:24:00,1.41142,1.41173,1.41126,1.41126,46900000.0
2006-01-09 18:25:00,1.41156,1.41156,1.41131,1.41153,36800000.0
2006-01-09 18:26:00,1.41149,1.41155,1.41134,1.41134,29400000.0
2006-01-09 18:27:00,1.41139,1.41172,1.41133,1.41166,30100000.0
2006-01-09 18:28:00,1.41136,1.41153,1.41117,1.41117,50600000.0
2006-01-09 18:29:00,1.41119,1.41169,1.41119,1.41165,25400000.0
2006-01-09 18:30:00,1.41165,1.41165,1.41127,1.41135,24600000.0
2006-01-09 18:31:00,1.4113,1.41141,1.41121,1.41136,22600000.0
2006-01-09 18:32:00,1.41149,1.4116,1.41126,1.41153,24400000.0
2006-01-09 18:33:00,1.41166,1.41219,1.41151,1.41208,54700000.0
2006-01-09 18:34:00,1.41215,1.4132,1.41214,1.41313,31700000.0
2006-01-09 18:35:00,1.41319,1.41319,1.41283,1.41292,39800000.0
2006-01-09 18:36:00,1.41265,1.41277,1.41254,1.4127,36600000.0
2006-01-09 18:37:00,1.41283,1.41294,1.41247,1.4126,40400001.0
2006-01-09 18:38:00,1.41244,1.41271,1.41238,1.4127,36000000.0
2006-01-09 18:39:00,1.41237,1.41271,1.41234,1.41237,25600000.0
2006-01-09 18:40:00,1.41228,1.41235,1.41189,1.41189,25600000.0
2006-01-09 18:41:00,1.41201,1.41216,1.41201,1.41215,33600000.0
2006-01-09 18:42:00,1.4119,1.4119,1.41137,1.41142,58600000.0
2006-01-09 18:43:00,1.41122,1.41133,1.41088,1.41116,32700000.0
2006-01-09 18:44:00,1.41134,1.41139,1.41121,1.41125,37700000.0
2006-01-09 18:45:00,1.41172,1.41177,1.41112,1.41112,33000000.0
2006-01-09 18:46:00,1.41131,1.41131,1.41102,1.41102,31500000.0
2006-01-09 18:47:00,1.41129,1.41129,1.41096,1.41096,19400000.0
2006-01-09 18:48:00,1.41083,1.41105,1.4106,1.41105,39000000.0
2006-01-09 18:49:00,1.41103,1.41103,1.41043,1.4107,39800001.0
2006-01-09 18:50:00,1.41068,1.41068,1.41037,1.4105,35000000.0
2006-01-09 18:51:00,1.41048,1.41055,1.40941,1.40942,49400000.0
2006-01-09 18:52:00,1.40931,1.40972,1.40916,1.40916,52300001.0
2006-01-09 18:53:00,1.40916,1.40926,1.40891,1.40905,46300000.0
2006-01-09 18:54:00,1.40936,1.40939,1.40908,1.40939,39200000.0
2006-01-09 18:55:00,1.40951,1.40997,1.40951,1.40996,25400000.0
2006-01-09 18:56:00,1.40969,1.41039,1.40969,1.41,39000000.0
2006-01-09 18:57:00,1.4106,1.41082,1.4106,1.41062,35200000.0
2006-01-09 18:58:00,1.4106,1.41082,1.41025,1.41025,42800000.0
2006-01-09 18:59:00,1.41018,1.41023,1.40979,1.40996,28000000.0
2006-01-09 19:00:00,1.40999,1.40999,1.40952,1.40986,42200000.0
2006-01-09 19:01:00,1.41018,1.41018,1.40984,1.40991,57800000.0
2006-01-09 19:02:00,1.40991,1.41005,1.40983,1.40983,25800000.0
2006-01-09 19:03:00,1.40969,1.41011,1.40969,1.41004,54200000.0
2006-01-09 19:04:00,1.40979,1.41006,1.40979,1.41005,38400000.0
2006-01-09 19:05:00,1.41012,1.41043,1.41012,1.41025,38000000.0
2006-01-09 19:06:00,1.41031,1.41034,1.41019,1.41034,36600000.0
2006-01-09 19:07:00,1.41036,1.41072,1.41025,1.41072,41300000.0
2006-01-09 19:08:00,1.41054,1.4108,1.41054,1.41065,30000000.0
2006-01-09 19:09:00,1.41055,1.41055,1.41011,1.4102,34600000.0
2006-01-09 19:10:00,1.41036,1.41036,1.40982,1.40982,43500000.0
2006-01-09 19:11:00,1.4103,1.41057,1.41024,1.41051,42400000.0
2006-01-09 19:12:00,1.4103,1.41059,1.4103,1.41056,35600000.0
2006-01-09 19:13:00,1.41054,1.41073,1.41046,1.41058,37000000.0
2006-01-09 19:14:00,1.41037,1.41056,1.41024,1.41056,42600000.0
2006-01-09 19:15:00,1.41043,1.41051,1.41023,1.41037,26600000.0
2006-01-09 19:16:00,1.41,1.41031,1.41,1.41017,21800000.0
2006-01-09 19:17:00,1.41009,1.41028,1.41002,1.41015,38400000.0
2006-01-09 19:18:00,1.41037,1.41048,1.41029,1.4104,20800000.0
2006-01-09 19:19:00,1.41052,1.41052,1.41006,1.41044,34200001.0
2006-01-09 19:20:00,1.4104,1.41051,1.41017,1.41034,48300000.0
2006-01-09 19:21:00,1.41026,1.41062,1.41026,1.41042,28500000.0
2006-01-09 19:22:00,1.4105,1.4105,1.41028,1.41047,35400000.0
2006-01-09 19:23:00,1.41028,1.41058,1.41004,1.41057,48200000.0
2006-01-09 19:24:00,1.41066,1.41066,1.41039,1.41054,44200000.0
2006-01-09 19:25:00,1.41066,1.41067,1.41049,1.41052,44600001.0
2006-01-09 19:26:00,1.41027,1.41047,1.40992,1.41036,37500000.0
2006-01-09 19:27:00,1.41051,1.41074,1.41045,1.41073,36100000.0
2006-01-09 19:28:00,1.41059,1.41064,1.41026,1.41041,40200000.0
2006-01-09 19:29:00,1.41019,1.41023,1.40977,1.41023,30800000.0
2006-01-09 19:30:00,1.41027,1.41027,1.41011,1.41014,54200000.0
2006-01-09 19:31:00,1.41016,1.41027,1.40999,1.41027,39600000.0
2006-01-09 19:32:00,1.41035,1.41048,1.40994,1.41005,85700000.0
2006-01-09 19:33:00,1.41018,1.41045,1.41013,1.41039,37400000.0
2006-01-09 19:34:00,1.41037,1.41043,1.4102,1.4103,31500000.0
2006-01-09 19:35:00,1.41037,1.41057,1.4101,1.41057,41400000.0
2006-01-09 19:36:00,1.41073,1.41104,1.41073,1.411,25400000.0
2006-01-09 19:37:00,1.41139,1.41175,1.41139,1.41164,30800000.0
2006-01-09 19:38:00,1.41174,1.41209,1.41174,1.41189,30300000.0
2006-01-09 19:39:00,1.4119,1.4119,1.41163,1.4119,36600000.0
2006-01-09 19:40:00,1.41211,1.41267,1.41186,1.41267,34700000.0
2006-01-09 19:41:00,1.41274,1.41291,1.41249,1.41263,48800000.0
2006-01-09 19:42:00,1.4123,1.4127,1.41207,1.4127,53700000.0
2006-01-09 19:43:00,1.41271,1.41276,1.41232,1.41272,25400000.0
2006-01-09 19:44:00,1.41252,1.41257,1.41239,1.41247,33200000.0
2006-01-09 19:45:00,1.41225,1.41227,1.41211,1.41214,30200000.0
2006-01-09 19:46:00,1.41211,1.41221,1.41168,1.41168,41700000.0
2006-01-09 19:47:00,1.41192,1.41224,1.41191,1.41224,34000000.0
2006-01-09 19:48:00,1.4123,1.4123,1.41212,1.41212,42100000.0
2006-01-09 19:49:00,1.41204,1.41223,1.41204,1.41204,39200000.0
2006-01-09 19:50:00,1.41235,1.41235,1.412,1.41226,48400000.0
2006-01-09 19:51:00,1.41216,1.4125,1.41211,1.41214,45900000.0
2006-01-09 19:52:00,1.41189,1.41206,1.41167,1.41185,23400000.0
2006-01-09 19:53:00,1.412,1.4122,1.412,1.41205,47200000.0
2006-01-09 19:54:00,1.41192,1.41192,1.41175,1.41175,38000000.0
2006-01-09 19:55:00,1.41173,1.41193,1.41148,1.41148,30400000.0
2006-01-09 19:56:00,1.4114,1.41156,1.41127,1.41156,59200000.0
2006-01-09 19:57:00,1.41174,1.41174,1.41148,1.41164,37800000.0
2006-01-09 19:58:00,1.41156,1.41161,1.41144,1.41144,21000000.0
2006-01-09 19:59:00,1.41154,1.41164,1.41144,1.41144,40000000.0
2006-01-09 20:00:00,1.4115,1.41168,1.41137,1.41145,33200000.0
2006-01-09 20:01:00,1.41184,1.4119,1.41163,1.41163,70500000.0
2006-01-09 20:02:00,1.41162,1.41162,1.41142,1.4115,28800000.0
2006-01-09 20:03:00,1.4116,1.4116,1.41124,1.41124,22600000.0
2006-01-09 20:04:00,1.41109,1.41109,1.41059,1.41074,47700000.0
2006-01-09 20:05:00,1.41056,1.41092,1.41056,1.41067,39600000.0
2006-01-09 20:06:00,1.4108,1.41117,1.41072,1.41088,19400000.0
2006-01-09 20:07:00,1.41064,1.4108,1.41045,1.41071,25600000.0
2006-01-09 20:08:00,1.41082,1.41088,1.41055,1.4108,30400000.0
2006-01-09 20:09:00,1.41084,1.41088,1.4107,1.4107,36300000.0
2006-01-09 20:10:00,1.41044,1.41086,1.41044,1.41086,38200000.0
2006-01-09 20:11:00,1.41096,1.41096,1.41064,1.4107,40000000.0
2006-01-09 20:12:00,1.41078,1.41078,1.41028,1.41065,42200000.0
2006-01-09 20:13:00,1.41069,1.41069,1.41049,1.41064,38900000.0
2006-01-09 20:14:00,1.41056,1.41075,1.41004,1.41075,41200000.0
2006-01-09 20:15:00,1.41078,1.41078,1.41058,1.41078,47400000.0
2006-01-09 20:16:00,1.41067,1.41075,1.4105,1.4105,44800000.0
2006-01-09 20:17:00,1.41049,1.41065,1.41012,1.41056,43800000.0
2006-01-09 20:18:00,1.41061,1.41065,1.41037,1.41042,51000001.0
2006-01-09 20:19:00,1.41054,1.41073,1.41048,1.41073,69700000.0
2006-01-09 20:20:00,1.41089,1.41141,1.41083,1.41141,35400000.0
2006-01-09 20:21:00,1.41134,1.41155,1.41133,1.41142,68900000.0
2006-01-09 20:22:00,1.41146,1.41149,1.41113,1.41128,45700000.0
2006-01-09 20:23:00,1.41129,1.41141,1.41105,1.41119,49800000.0
2006-01-09 20:24:00,1.41141,1.41141,1.41119,1.41119,27400000.0
2006-01-09 20:25:00,1.41157,1.41157,1.41124,1.41134,42000000.0
2006-01-09 20:26:00,1.41162,1.41169,1.4113,1.4115,38400000.0
2006-01-09 20:27:00,1.4116,1.41187,1.41127,1.41165,36600000.0
2006-01-09 20:28:00,1.41166,1.41188,1.41166,1.41188,26800000.0
2006-01-09 20:29:00,1.41179,1.41179,1.41128,1.41168,25400000.0
2006-01-09 20:30:00,1.4118,1.41181,1.41165,1.41181,43800000.0
2006-01-09 20:31:00,1.41176,1.41189,1.41149,1.41189,43200000.0
2006-01-09 20:32:00,1.41181,1.41207,1.41158,1.41207,35800000.0
2006-01-09 20:33:00,1.4122,1.41222,1.41204,1.41222,35000000.0
2006-01-09 20:34:00,1.41203,1.41203,1.4117,1.41178,29200000.0
2006-01-09 20:35:00,1.41166,1.41187,1.41166,1.41172,37400000.0
2006-01-09 20:36:00,1.41178,1.41199,1.41161,1.41176,52900000.0
2006-01-09 20:37:00,1.41183,1.41204,1.41169,1.41204,39600000.0
2006-01-09 20:38:00,1.41217,1.4122,1.41197,1.41207,27800000.0
2006-01-09 20:39:00,1.41198,1.41239,1.41191,1.41221,46600000.0
2006-01-09 20:40:00,1.41217,1.41238,1.41215,1.4122,58000000.0
2006-01-09 20:41:00,1.41219,1.41221,1.41185,1.41219,44400000.0
2006-01-09 20:42:00,1.41208,1.4121,1.41163,1.41199,52400000.0
2006-01-09 20:43:00,1.41191,1.41194,1.41163,1.41163,31400000.0
2006-01-09 20:44:00,1.41191,1.41202,1.41161,1.41194,29200000.0
2006-01-09 20:45:00,1.4117,1.41194,1.4117,1.41171,49400000.0
2006-01-09 20:46:00,1.41166,1.41168,1.41156,1.41166,54500000.0
2006-01-09 20:47:00,1.41166,1.41171,1.41131,1.41158,54100000.0
2006-01-09 20:48:00,1.41149,1.41177,1.41149,1.41168,38600001.0
2006-01-09 20:49:00,1.41188,1.41203,1.41188,1.41198,13600000.0
2006-01-09 20:50:00,1.41195,1.41202,1.41187,1.4119,28500000.0
2006-01-09 20:51:00,1.41179,1.41189,1.41171,1.41179,30600000.0
2006-01-09 20:52:00,1.41166,1.41179,1.41161,1.41167,42900001.0
2006-01-09 20:53:00,1.41169,1.41191,1.41169,1.41191,49200001.0
2006-01-09 20:54:00,1.41169,1.41208,1.41169,1.41182,42400000.0
2006-01-09 20:55:00,1.41163,1.4119,1.41153,1.41186,33000000.0
2006-01-09 20:56:00,1.41167,1.41173,1.4116,1.41171,23000000.0
2006-01-09 20:57:00,1.41163,1.41163,1.41143,1.41146,37800000.0
2006-01-09 20:58:00,1.41154,1.41163,1.41144,1.41156,47600001.0
2006-01-09 20:59:00,1.41151,1.41168,1.41151,1.41164,49200000.0
2006-01-09 21:00:00,1.41157,1.41188,1.41142,1.41184,30600000.0
2006-01-09 21:01:00,1.41194,1.41217,1.41157,1.41157,19600000.0
2006-01-09 21:02:00,1.41191,1.41207,1.41144,1.41198,38400000.0
2006-01-09 21:03:00,1.41205,1.41213,1.4119,1.4119,16000000.0
2006-01-09 21:04:00,1.41202,1.41223,1.41202,1.41222,23900000.0
2006-01-09 21:05:00,1.41199,1.41238,1.41199,1.41222,48400001.0
2006-01-09 21:06:00,1.41231,1.41236,1.41209,1.41236,33500000.0
2006-01-09 21:07:00,1.41242,1.41249,1.41234,1.41242,28400000.0
2006-01-09 21:08:00,1.41229,1.41241,1.4122,1.41238,63100001.0
2006-01-09 21:09:00,1.4124,1.41246,1.41225,1.41242,26000000.0
2006-01-09 21:10:00,1.4125,1.41262,1.41237,1.41245,39100000.0
2006-01-09 21:11:00,1.41245,1.41272,1.41223,1.41238,40200000.0
2006-01-09 21:12:00,1.4127,1.41296,1.41267,1.41282,41000000.0
2006-01-09 21:13:00,1.41272,1.41291,1.41267,1.4127,59000000.0
2006-01-09 21:14:00,1.41253,1.41276,1.41237,1.41255,49300000.0
2006-01-09 21:15:00,1.41248,1.41265,1.41247,1.41252,51000000.0
2006-01-09 21:16:00,1.41219,1.41256,1.41219,1.41256,26600000.0
2006-01-09 21:17:00,1.41255,1.41268,1.41227,1.41227,54100000.0
2006-01-09 21:18:00,1.41266,1.41266,1.41191,1.41239,37600000.0
2006-01-09 21:19:00,1.41252,1.41252,1.41214,1.41214,29400000.0
2006-01-09 21:20:00,1.41218,1.41239,1.41212,1.41225,44100000.0
2006-01-09 21:21:00,1.41252,1.41273,1.41247,1.41267,20200000.0
2006-01-09 21:22:00,1.41225,1.41272,1.41225,1.41242,49400000.0
2006-01-09 21:23:00,1.41236,1.41264,1.41203,1.41203,56500000.0
2006-01-09 21:24:00,1.41228,1.41257,1.41215,1.41235,40400000.0
2006-01-09 21:25:00,1.41236,1.41245,1.41185,1.41185,48100000.0
2006-01-09 21:26:00,1.41185,1.412,1.41172,1.41177,26600000.0
2006-01-09 21:27:00,1.41183,1.41186,1.41173,1.41173,35400000.0
2006-01-09 21:28:00,1.41176,1.41195,1.41176,1.41194,33000000.0
2006-01-09 21:29:00,1.41205,1.41239,1.41191,1.41239,40100000.0
2006-01-09 21:30:00,1.41235,1.41235,1.41182,1.4119,35200000.0
2006-01-09 21:31:00,1.41203,1.41212,1.41194,1.41201,35200000.0
2006-01-09 21:32:00,1.41191,1.41202,1.41182,1.41198,68600000.0
2006-01-09 21:33:00,1.41207,1.4122,1.41193,1.41206,32800000.0
2006-01-09 21:34:00,1.41206,1.41211,1.41201,1.41209,28200000.0
2006-01-09 21:35:00,1.41198,1.41201,1.41161,1.41201,26800000.0
2006-01-09 21:36:00,1.41216,1.41221,1.41179,1.41221,40900000.0
2006-01-09 21:37:00,1.41222,1.41223,1.41197,1.41216,39800000.0
2006-01-09 21:38:00,1.41226,1.41226,1.41201,1.41206,35400000.0
2006-01-09 21:39:00,1.41183,1.41192,1.41139,1.41142,33000000.0
2006-01-09 21:40:00,1.41127,1.41152,1.41127,1.41152,42400000.0
2006-01-09 21:41:00,1.41155,1.41173,1.41147,1.41166,48600000.0
2006-01-09 21:42:00,1.41185,1.41191,1.41139,1.41139,25800000.0
2006-01-09 21:43:00,1.41162,1.41202,1.41157,1.41202,33000000.0
2006-01-09 21:44:00,1.41184,1.41201,1.41176,1.41184,33000000.0
2006-01-09 21:45:00,1.4119,1.41201,1.4119,1.41191,24800000.0
2006-01-09 21:46:00,1.41206,1.41228,1.41164,1.41164,47000000.0
2006-01-09 21:47:00,1.41132,1.41154,1.41111,1.41119,28200000.0
2006-01-09 21:48:00,1.41132,1.41132,1.41084,1.4111,49800001.0
2006-01-09 21:49:00,1.41111,1.41116,1.41094,1.41111,27900000.0
2006-01-09 21:50:00,1.41128,1.41133,1.41104,1.41105,50800000.0
2006-01-09 21:51:00,1.41081,1.41081,1.41049,1.41054,32800000.0
2006-01-09 21:52:00,1.41029,1.4107,1.41023,1.41035,48300000.0
2006-01-09 21:53:00,1.41033,1.41063,1.41032,1.41032,35400000.0
2006-01-09 21:54:00,1.41028,1.41056,1.41,1.41017,53400000.0
2006-01-09 21:55:00,1.41013,1.41013,1.4099,1.4101,32200000.0
2006-01-09 21:56:00,1.41031,1.41041,1.41004,1.41031,43400000.0
2006-01-09 21:57:00,1.41052,1.41074,1.41022,1.41061,50400001.0
2006-01-09 21:58:00,1.41064,1.41108,1.41064,1.41096,35800000.0
2006-01-09 21:59:00,1.41073,1.41086,1.41053,1.41059,49200000.0
2006-01-09 22:00:00,1.41066,1.41086,1.41066,1.41086,38700000.0
2006-01-09 22:01:00,1.41068,1.41081,1.41046,1.41057,35700000.0
2006-01-09 22:02:00,1.41054,1.41054,1.41027,1.41027,46600001.0
2006-01-09 22:03:00,1.41027,1.41099,1.41003,1.41099,27400000.0
2006-01-09 22:04:00,1.41099,1.4111,1.41063,1.41087,25600000.0
2006-01-09 22:05:00,1.41094,1.41103,1.41076,1.41103,43100000.0
2006-01-09 22:06:00,1.41106,1.41121,1.41083,1.41115,43400000.0
2006-01-09 22:07:00,1.41119,1.41164,1.41119,1.41161,18400000.0
2006-01-09 22:08:00,1.4113,1.41158,1.4113,1.41152,45500000.0
2006-01-09 22:09:00,1.4112,1.4112,1.41076,1.41096,29300000.0
2006-01-09 22:10:00,1.41115,1.41156,1.41115,1.41156,61300000.0
2006-01-09 22:11:00,1.41166,1.41176,1.41153,1.41153,34700000.0
2006-01-09 22:12:00,1.41176,1.41204,1.41174,1.41174,55800000.0
2006-01-09 22:13:00,1.41182,1.41192,1.41182,1.41187,29600000.0
2006-01-09 22:14:00,1.41171,1.41197,1.41169,1.41169,43400000.0
2006-01-09 22:15:00,1.41179,1.41198,1.4117,1.41185,36200000.0
2006-01-09 22:16:00,1.41183,1.412,1.41174,1.41174,35400000.0
2006-01-09 22:17:00,1.41194,1.41194,1.41168,1.41178,51800001.0
2006-01-09 22:18:00,1.41185,1.41185,1.41159,1.41159,34000000.0
2006-01-09 22:19:00,1.41151,1.41169,1.41151,1.41159,25600000.0
2006-01-09 22:20:00,1.41164,1.41176,1.41151,1.41176,54000000.0
2006-01-09 22:21:00,1.41158,1.41173,1.41132,1.41157,27200000.0
2006-01-09 22:22:00,1.41156,1.41156,1.41126,1.41138,52400000.0
2006-01-09 22:23:00,1.41149,1.41149,1.41128,1.41134,62800000.0
2006-01-09 22:24:00,1.41161,1.41161,1.41139,1.41161,34200000.0
2006-01-09 22:25:00,1.41153,1.41163,1.41143,1.41158,25600000.0
2006-01-09 22:26:00,1.41139,1.41147,1.41121,1.4114,30400000.0
2006-01-09 22:27:00,1.41126,1.41139,1.41089,1.41121,35500000.0
2006-01-09 22:28:00,1.411,1.41129,1.41097,1.41117,54600000.0
2006-01-09 22:29:00,1.41124,1.41137,1.4111,1.41122,40200000.0
2006-01-09 22:30:00,1.41124,1.41133,1.41112,1.41119,57500000.0
2006-01-09 22:31:00,1.41138,1.41175,1.41095,1.41145,30200000.0
2006-01-09 22:32:00,1.41124,1.41133,1.4111,1.41133,47800000.0
2006-01-09 22:33:00,1.41126,1.41148,1.41126,1.41135,43600000.0
2006-01-09 22:34:00,1.41127,1.41137,1.41102,1.41117,34800000.0
2006-01-09 22:35:00,1.4113,1.41132,1.41115,1.41115,49200000.0
2006-01-09 22:36:00,1.41124,1.4113,1.41064,1.41064,45400000.0
2006-01-09 22:37:00,1.41119,1.41127,1.41107,1.41122,42000000.0
2006-01-09 22:38:00,1.41115,1.41132,1.41109,1.4112,53800001.0
2006-01-09 22:39:00,1.41114,1.41124,1.41098,1.41109,26000000.0
2006-01-09 22:40:00,1.41123,1.41146,1.4109,1.4109,58500000.0
2006-01-09 22:41:00,1.41109,1.41133,1.41109,1.4113,32800000.0
2006-01-09 22:42:00,1.41133,1.41136,1.41111,1.4112,28100000.0
2006-01-09 22:43:00,1.41111,1.41119,1.41099,1.41114,33600000.0
2006-01-09 22:44:00,1.41095,1.41102,1.41086,1.41101,43400000.0
2006-01-09 22:45:00,1.4109,1.41115,1.41075,1.41115,25800000.0
2006-01-09 22:46:00,1.41117,1.41125,1.41105,1.41105,52900001.0
2006-01-09 22:47:00,1.41113,1.41115,1.41095,1.41105,45000000.0
2006-01-09 22:48:00,1.41092,1.41133,1.41092,1.41095,32800000.0
2006-01-09 22:49:00,1.41074,1.41099,1.41059,1.41083,37200000.0
2006-01-09 22:50:00,1.41085,1.41094,1.41069,1.41069,39400000.0
2006-01-09 22:51:00,1.41083,1.4109,1.41069,1.41081,21400000.0
2006-01-09 22:52:00,1.41073,1.41075,1.41046,1.41048,34800000.0
2006-01-09 22:53:00,1.41067,1.41091,1.4104,1.41091,42400000.0
2006-01-09 22:54:00,1.4109,1.4109,1.41064,1.41073,35600000.0
2006-01-09 22:55:00,1.4109,1.4109,1.41066,1.41066,20000000.0
2006-01-09 22:56:00,1.41093,1.41121,1.41093,1.41121,20600000.0
2006-01-09 22:57:00,1.41121,1.41121,1.41062,1.41083,32000000.0
2006-01-09 22:58:00,1.41126,1.41128,1.41096,1.41096,25800000.0
2006-01-09 22:59:00,1.41109,1.41134,1.41091,1.41119,67000002.0
2006-01-09 23:00:00,1.41107,1.41107,1.41071,1.41071,29600001.0
2006-01-09 23:01:00,1.41083,1.41096,1.41064,1.41096,35000000.0
2006-01-09 23:02:00,1.4108,1.41089,1.41076,1.41076,46300000.0
2006-01-09 23:03:00,1.41083,1.41083,1.41055,1.41055,43600000.0
2006-01-09 23:04:00,1.41057,1.4109,1.41043,1.4109,28200000.0
2006-01-09 23:05:00,1.41089,1.41101,1.41085,1.41097,51000001.0
2006-01-09 23:06:00,1.41102,1.41135,1.41085,1.41125,55500000.0
2006-01-09 23:07:00,1.4111,1.41144,1.4111,1.41129,32800000.0
2006-01-09 23:08:00,1.4111,1.4111,1.41067,1.41076,37800000.0
2006-01-09 23:09:00,1.41092,1.41102,1.4108,1.41083,29000000.0
2006-01-09 23:10:00,1.41079,1.41117,1.41075,1.4109,32600000.0
2006-01-09 23:11:00,1.41091,1.41096,1.41079,1.41088,35800000.0
2006-01-09 23:12:00,1.41099,1.41105,1.41087,1.41101,33000000.0
2006-01-09 23:13:00,1.41029,1.41099,1.41029,1.4108,37600000.0
2006-01-09 23:14:00,1.41104,1.41119,1.41104,1.41116,21000000.0
2006-01-09 23:15:00,1.41116,1.41125,1.41061,1.41115,41400000.0
2006-01-09 23:16:00,1.41123,1.4114,1.41118,1.41123,37600000.0
2006-01-09 23:17:00,1.41133,1.41142,1.41125,1.4113,30800000.0
2006-01-09 23:18:00,1.41141,1.41146,1.41099,1.41126,46300000.0
2006-01-09 23:19:00,1.4112,1.41152,1.4112,1.41136,49500000.0
2006-01-09 23:20:00,1.41149,1.41149,1.41095,1.41129,27200000.0
2006-01-09 23:21:00,1.41134,1.41141,1.41115,1.4112,37400000.0
2006-01-09 23:22:00,1.4113,1.41143,1.41108,1.41142,29200000.0
2006-01-09 23:23:00,1.41143,1.4116,1.41143,1.41151,41500000.0
2006-01-09 23:24:00,1.4114,1.4116,1.41132,1.41132,27600000.0
2006-01-09 23:25:00,1.41139,1.4115,1.41121,1.41121,43400000.0
2006-01-09 23:26:00,1.41137,1.41153,1.41123,1.41151,40200000.0
2006-01-09 23:27:00,1.41133,1.41151,1.41133,1.41133,37600000.0
2006-01-09 23:28:00,1.4113,1.41144,1.41112,1.41112,73800000.0
2006-01-09 23:29:00,1.41132,1.41155,1.41119,1.41139,43300000.0
2006-01-09 23:30:00,1.41117,1.4114,1.41117,1.41129,40900000.0
2006-01-09 23:31:00,1.41143,1.41144,1.41106,1.41144,26000000.0
2006-01-09 23:32:00,1.41123,1.41153,1.41123,1.41134,34100000.0
2006-01-09 23:33:00,1.41119,1.41138,1.41119,1.41138,31600000.0
2006-01-09 23:34:00,1.41139,1.41139,1.41085,1.41102,44800000.0
2006-01-09 23:35:00,1.41128,1.41128,1.41104,1.41108,23400000.0
2006-01-09 23:36:00,1.4112,1.41125,1.41107,1.41107,48200000.0
2006-01-09 23:37:00,1.411,1.411,1.41091,1.41092,47200000.0
2006-01-09 23:38:00,1.4109,1.41097,1.41081,1.41097,35200000.0
2006-01-09 23:39:00,1.41084,1.41088,1.41076,1.41079,41000000.0
2006-01-09 23:40:00,1.41093,1.41093,1.41055,1.41055,34200000.0
2006-01-09 23:41:00,1.41073,1.41082,1.4103,1.4103,29200000.0
2006-01-09 23:42:00,1.41077,1.41077,1.41049,1.41055,24800000.0
2006-01-09 23:43:00,1.4105,1.4105,1.40995,1.41045,37600000.0
2006-01-09 23:44:00,1.41065,1.41066,1.41045,1.41063,43400000.0
2006-01-09 23:45:00,1.41052,1.41079,1.41029,1.41037,59400000.0
2006-01-09 23:46:00,1.41042,1.41042,1.41024,1.41032,46200000.0
2006-01-09 23:47:00,1.41052,1.41075,1.41038,1.41075,39000000.0
2006-01-09 23:48:00,1.41082,1.41082,1.41053,1.4107,40100000.0
2006-01-09 23:49:00,1.41078,1.41085,1.41047,1.41063,35900000.0
2006-01-09 23:50:00,1.41065,1.41071,1.41035,1.41055,39600000.0
2006-01-09 23:51:00,1.41069,1.41075,1.41044,1.41057,60300001.0
2006-01-09 23:52:00,1.4107,1.41075,1.41042,1.41068,33900000.0
2006-01-09 23:53:00,1.41091,1.41091,1.41069,1.41081,29200000.0
2006-01-09 23:54:00,1.4108,1.41087,1.41015,1.41015,38400000.0
2006-01-09 23:55:00,1.41071,1.41148,1.41071,1.41148,34200000.0
2006-01-09 23:56:00,1.41165,1.41169,1.41143,1.41151,32800000.0
2006-01-09 23:57:00,1.41159,1.41169,1.41155,1.41162,26800000.0
2006-01-09 23:58:00,1.41151,1.41163,1.4112,1.41152,20400000.0
2006-01-09 23:59:00,1.4115,1.4116,1.4113,1.41135,48200000.0
2006-01-10 00:00:00,1.4115,1.41165,1.41138,1.4115,57800000.0
2006-01-10 00:01:00,1.4105,1.4105,1.4103,1.4103,51800000.0
2006-01-10 00:02:00,1.4105,1.4105,1.4105,1.4105,51800000.0
2006-01-10 00:03:00,1.4106,1.4106,1.4105,1.4106,51800000.0
2006-01-10 00:04:00,1.4107,1.4107,1.4103,1.4103,51800000.0
2006-01-10 00:05:00,1.4105,1.4107,1.4105,1.4106,51800000.0
2006-01-10 00:06:00,1.4107,1.4108,1.4107,1.4108,51800000.0
2006-01-10 00:13:00,1.4109,1.4109,1.4108,1.4108,51800000.0
2006-01-10 00:14:00,1.4109,1.4109,1.4108,1.4108,51800000.0
2006-01-10 00:15:00,1.4109,1.4109,1.4109,1.4109,51800000.0
2006-01-10 00:16:00,1.4108,1.4109,1.4108,1.4108,51800000.0
2006-01-10 00:17:00,1.4107,1.4107,1.4107,1.4107,51800000.0
2006-01-10 00:18:00,1.4106,1.4107,1.4103,1.4104,51800000.0
2006-01-10 00:19:00,1.4103,1.4104,1.4103,1.4104,51800000.0
2006-01-10 00:20:00,1.4106,1.4106,1.4104,1.4104,51800000.0
2006-01-10 00:22:00,1.4103,1.4104,1.4103,1.4104,51800000.0
2006-01-10 00:23:00,1.4103,1.4104,1.4101,1.4101,51800000.0
2006-01-10 00:24:00,1.4102,1.4102,1.4102,1.4102,51800000.0
2006-01-10 00:25:00,1.4101,1.4103,1.4101,1.4103,51800000.0
2006-01-10 00:26:00,1.4102,1.4102,1.4101,1.4101,51800000.0
2006-01-10 00:27:00,1.41,1.4101,1.4099,1.41,51800000.0
2006-01-10 00:28:00,1.4101,1.4101,1.4101,1.4101,51800000.0
2006-01-10 00:29:00,1.4102,1.4102,1.41,1.4101,51800000.0
2006-01-10 00:30:00,1.41115,1.41143,1.41063,1.41063,51800000.0
2006-01-10 00:31:00,1.41055,1.41064,1.41047,1.41047,19600000.0
2006-01-10 00:32:00,1.41039,1.41062,1.41034,1.41039,33600000.0
2006-01-10 00:33:00,1.41061,1.41061,1.41026,1.41042,39100000.0
2006-01-10 00:34:00,1.41044,1.41059,1.41031,1.41031,32800000.0
2006-01-10 00:35:00,1.4106,1.4106,1.41033,1.41054,39100000.0
2006-01-10 00:36:00,1.41038,1.41038,1.41014,1.41014,23000000.0
2006-01-10 00:37:00,1.41024,1.41034,1.41022,1.41027,22800000.0
2006-01-10 00:38:00,1.41016,1.41027,1.41011,1.41016,30600000.0
2006-01-10 00:39:00,1.41016,1.41042,1.41006,1.41018,45200000.0
2006-01-10 00:40:00,1.41004,1.41023,1.40987,1.41023,20400000.0
2006-01-10 00:41:00,1.41025,1.41025,1.40987,1.41022,35000000.0
2006-01-10 00:42:00,1.41028,1.41046,1.41026,1.41037,38800000.0
2006-01-10 00:43:00,1.41012,1.4105,1.40983,1.4105,30800000.0
2006-01-10 00:44:00,1.41055,1.41055,1.41042,1.4105,44500000.0
2006-01-10 00:45:00,1.41052,1.41053,1.41033,1.4104,61000000.0
2006-01-10 00:46:00,1.41048,1.41062,1.41043,1.41056,35200000.0
2006-01-10 00:47:00,1.41048,1.41055,1.41035,1.41045,37000000.0
2006-01-10 00:48:00,1.4102,1.41058,1.4102,1.4104,32700000.0
2006-01-10 00:49:00,1.4105,1.41053,1.41023,1.41045,56300000.0
2006-01-10 00:50:00,1.41042,1.41056,1.41029,1.4105,30300000.0
2006-01-10 00:51:00,1.41053,1.41053,1.41032,1.41052,46600000.0
2006-01-10 00:52:00,1.4104,1.41055,1.41035,1.41055,45400000.0
2006-01-10 00:53:00,1.41032,1.41072,1.41032,1.41072,55300000.0
2006-01-10 00:54:00,1.41041,1.41079,1.41041,1.41079,32800000.0
2006-01-10 00:55:00,1.41073,1.41073,1.41015,1.41055,33600000.0
2006-01-10 00:56:00,1.41059,1.41059,1.41035,1.4104,50500001.0
2006-01-10 00:57:00,1.41053,1.41055,1.41032,1.41032,49200001.0
2006-01-10 00:58:00,1.4105,1.4105,1.41014,1.41021,33400000.0
2006-01-10 00:59:00,1.41012,1.41023,1.41011,1.41021,50700000.0
2006-01-10 01:00:00,1.41005,1.41018,1.40995,1.41002,41300000.0
2006-01-10 01:01:00,1.41014,1.41022,1.41,1.41004,26800000.0
2006-01-10 01:02:00,1.4103,1.41046,1.40996,1.40996,33000000.0
2006-01-10 01:03:00,1.4104,1.4104,1.41005,1.41021,39500000.0
2006-01-10 01:04:00,1.41027,1.41053,1.41027,1.41029,41900000.0
2006-01-10 01:05:00,1.41033,1.41053,1.41028,1.41044,30200000.0
2006-01-10 01:06:00,1.41056,1.41064,1.41038,1.41064,48700000.0
2006-01-10 01:07:00,1.41072,1.41077,1.4105,1.41062,32800000.0
2006-01-10 01:08:00,1.41072,1.41077,1.41034,1.41034,38600001.0
2006-01-10 01:09:00,1.41072,1.41072,1.41052,1.4107,23800000.0
2006-01-10 01:10:00,1.41064,1.41072,1.41034,1.41057,32800000.0
2006-01-10 01:11:00,1.4105,1.41072,1.4105,1.41072,25200000.0
2006-01-10 01:12:00,1.41059,1.41077,1.41034,1.41062,31800000.0
2006-01-10 01:13:00,1.41083,1.41089,1.41059,1.41089,50800000.0
2006-01-10 01:14:00,1.41067,1.41084,1.4105,1.41068,40200000.0
2006-01-10 01:15:00,1.41073,1.41078,1.41045,1.41073,22600000.0
2006-01-10 01:16:00,1.41068,1.41086,1.41064,1.41069,55900001.0
2006-01-10 01:17:00,1.41069,1.41071,1.41051,1.41066,34000000.0
2006-01-10 01:18:00,1.41061,1.41069,1.41031,1.41066,42700001.0
2006-01-10 01:19:00,1.41053,1.41066,1.41046,1.41054,68600000.0
2006-01-10 01:20:00,1.41061,1.41066,1.41008,1.41066,36200000.0
2006-01-10 01:21:00,1.41045,1.41066,1.41035,1.41035,44600000.0
2006-01-10 01:22:00,1.41039,1.41048,1.4102,1.41032,42200000.0
2006-01-10 01:23:00,1.41016,1.41016,1.40966,1.40966,30200000.0
2006-01-10 01:24:00,1.41004,1.41011,1.40993,1.41011,27000000.0
2006-01-10 01:25:00,1.41004,1.41022,1.40977,1.41009,54500000.0
2006-01-10 01:26:00,1.41007,1.41031,1.41006,1.41012,41900000.0
2006-01-10 01:27:00,1.40995,1.41002,1.40977,1.41002,22800000.0
2006-01-10 01:28:00,1.40983,1.41003,1.40963,1.41003,45800000.0
2006-01-10 01:29:00,1.41015,1.41015,1.40991,1.40991,40900000.0
2006-01-10 01:30:00,1.41008,1.41008,1.40946,1.4097,40200000.0
2006-01-10 01:31:00,1.40965,1.41001,1.40958,1.41001,50500000.0
2006-01-10 01:32:00,1.41001,1.41012,1.40983,1.4099,38200000.0
2006-01-10 01:33:00,1.40997,1.41004,1.4098,1.40993,30600001.0
2006-01-10 01:34:00,1.40979,1.40979,1.40928,1.40959,31600000.0
2006-01-10 01:35:00,1.40954,1.40954,1.4091,1.4091,45600000.0
2006-01-10 01:36:00,1.40931,1.40947,1.40931,1.40938,39800000.0
2006-01-10 01:37:00,1.40942,1.40942,1.40909,1.40929,35400000.0
2006-01-10 01:38:00,1.40918,1.40941,1.40918,1.40921,38500000.0
2006-01-10 01:39:00,1.40915,1.40935,1.40884,1.4093,49200000.0
2006-01-10 01:40:00,1.4093,1.40954,1.4093,1.40944,30400000.0
2006-01-10 01:41:00,1.40935,1.40967,1.40929,1.40938,44100000.0
2006-01-10 01:42:00,1.40944,1.40959,1.40926,1.40949,36300000.0
2006-01-10 01:43:00,1.4095,1.40953,1.40896,1.40943,25600000.0
2006-01-10 01:44:00,1.40941,1.40941,1.40904,1.40932,30600000.0
2006-01-10 01:45:00,1.40934,1.40952,1.40932,1.40946,42800000.0
2006-01-10 01:46:00,1.40949,1.40962,1.40933,1.40946,44200000.0
2006-01-10 01:47:00,1.40951,1.40972,1.40938,1.40938,29800000.0
2006-01-10 01:48:00,1.40948,1.40967,1.40917,1.40917,31400000.0
2006-01-10 01:49:00,1.4093,1.4094,1.40879,1.40925,43100000.0
2006-01-10 01:50:00,1.4093,1.40952,1.40894,1.40952,28200000.0
2006-01-10 01:51:00,1.40951,1.40951,1.40929,1.40942,24000000.0
2006-01-10 01:52:00,1.40988,1.40997,1.40972,1.40972,25400000.0
2006-01-10 01:53:00,1.40986,1.40986,1.40972,1.40974,51600000.0
2006-01-10 01:54:00,1.40972,1.40977,1.40961,1.40961,40600000.0
2006-01-10 01:55:00,1.40954,1.40963,1.40948,1.4095,33800000.0
2006-01-10 01:56:00,1.40965,1.40975,1.4095,1.40953,39000000.0
2006-01-10 01:57:00,1.40958,1.40966,1.40949,1.40963,52200000.0
2006-01-10 01:58:00,1.40952,1.40952,1.40911,1.40911,21200000.0
2006-01-10 01:59:00,1.40931,1.40941,1.40926,1.40934,37900000.0
2006-01-10 02:00:00,1.40909,1.40943,1.40909,1.40923,29200000.0
2006-01-10 02:01:00,1.40901,1.40901,1.40883,1.40891,81000000.0
2006-01-10 02:02:00,1.40879,1.40923,1.40879,1.40913,103000001.0
2006-01-10 02:03:00,1.40926,1.40932,1.40913,1.40918,86900000.0
2006-01-10 02:04:00,1.40884,1.40884,1.40842,1.40854,55000000.0
2006-01-10 02:05:00,1.40853,1.40853,1.4084,1.40851,86300000.0
2006-01-10 02:06:00,1.40863,1.40863,1.40811,1.40842,91800000.0
2006-01-10 02:07:00,1.40837,1.40843,1.4079,1.40838,250100001.0
2006-01-10 02:08:00,1.40846,1.40857,1.40846,1.40854,49500000.0
2006-01-10 02:09:00,1.40871,1.40922,1.40859,1.40899,222500001.0
2006-01-10 02:10:00,1.4087,1.40903,1.4087,1.40889,107400000.0
2006-01-10 02:11:00,1.40881,1.40881,1.40853,1.40853,33600000.0
2006-01-10 02:12:00,1.40841,1.40842,1.40833,1.40837,65200000.0
2006-01-10 02:13:00,1.40841,1.4085,1.40836,1.40841,34000000.0
2006-01-10 02:14:00,1.40841,1.40861,1.40821,1.40861,203600002.0
2006-01-10 02:15:00,1.40859,1.40885,1.4085,1.40867,209600000.0
2006-01-10 02:16:00,1.409,1.4092,1.40885,1.4092,48400000.0
2006-01-10 02:17:00,1.40896,1.40903,1.40853,1.40868,193700000.0
2006-01-10 02:18:00,1.4088,1.40903,1.40838,1.4089,27400000.0
2006-01-10 02:19:00,1.40907,1.40919,1.40886,1.40891,51800000.0
2006-01-10 02:20:00,1.409,1.40914,1.40881,1.40888,39000000.0
2006-01-10 02:21:00,1.40865,1.40884,1.40852,1.40884,59800002.0
2006-01-10 02:22:00,1.40862,1.40871,1.40853,1.40859,25400000.0
2006-01-10 02:23:00,1.40892,1.40921,1.40886,1.40886,33000000.0
2006-01-10 02:24:00,1.40878,1.40893,1.40865,1.40882,37500000.0
2006-01-10 02:25:00,1.40863,1.40866,1.40838,1.40853,106600000.0
2006-01-10 02:26:00,1.40851,1.40889,1.40846,1.40886,90000000.0
2006-01-10 02:27:00,1.40878,1.40878,1.40855,1.40859,52000000.0
2006-01-10 02:28:00,1.4085,1.40853,1.40831,1.40831,38600000.0
2006-01-10 02:29:00,1.40856,1.40856,1.40828,1.40851,38400000.0
2006-01-10 02:30:00,1.40871,1.40871,1.40847,1.40863,32400000.0
2006-01-10 02:31:00,1.40834,1.40843,1.40814,1.40814,45200000.0
2006-01-10 02:32:00,1.40837,1.40861,1.40829,1.40851,58800000.0
2006-01-10 02:33:00,1.40821,1.40822,1.40806,1.40815,198800001.0
2006-01-10 02:34:00,1.40868,1.40868,1.40842,1.40865,35400000.0
2006-01-10 02:35:00,1.4086,1.4086,1.40812,1.40825,98500002.0
2006-01-10 02:36:00,1.40851,1.40871,1.4085,1.40871,35000000.0
2006-01-10 02:37:00,1.40839,1.40839,1.40824,1.40825,74800000.0
2006-01-10 02:38:00,1.4082,1.40833,1.40807,1.40813,44600000.0
2006-01-10 02:39:00,1.40818,1.40819,1.40802,1.40813,31100000.0
2006-01-10 02:40:00,1.40828,1.40839,1.40821,1.40828,42000001.0
2006-01-10 02:41:00,1.40822,1.40839,1.40811,1.40811,31400000.0
2006-01-10 02:42:00,1.40829,1.40852,1.40829,1.40852,41300000.0
2006-01-10 02:43:00,1.40857,1.40871,1.40857,1.40871,42200001.0
2006-01-10 02:44:00,1.40862,1.40912,1.40862,1.40912,28200000.0
2006-01-10 02:45:00,1.40859,1.40867,1.40848,1.40856,41600000.0
2006-01-10 02:46:00,1.4084,1.40855,1.40828,1.40841,143700000.0
2006-01-10 02:47:00,1.40888,1.40904,1.40844,1.40881,228200000.0
2006-01-10 02:48:00,1.40869,1.40896,1.40869,1.40878,126600001.0
2006-01-10 02:49:00,1.40868,1.40903,1.40861,1.40861,73700000.0
2006-01-10 02:50:00,1.40886,1.40904,1.40861,1.409,132700000.0
2006-01-10 02:51:00,1.40844,1.40844,1.4082,1.40833,62700000.0
2006-01-10 02:52:00,1.40863,1.40876,1.40856,1.40863,42600000.0
2006-01-10 02:53:00,1.40872,1.40872,1.40829,1.40853,24400000.0
2006-01-10 02:54:00,1.40875,1.40905,1.4086,1.4086,68000000.0
2006-01-10 02:55:00,1.4087,1.40885,1.40842,1.40868,27000000.0
2006-01-10 02:56:00,1.40853,1.40857,1.40838,1.40838,92300000.0
2006-01-10 02:57:00,1.40823,1.40823,1.40812,1.40819,34200000.0
2006-01-10 02:58:00,1.40817,1.4083,1.40816,1.40818,75300001.0
2006-01-10 02:59:00,1.40814,1.40823,1.40801,1.40801,75000000.0
2006-01-10 03:00:00,1.40835,1.40856,1.40835,1.40853,121900000.0
2006-01-10 03:01:00,1.4085,1.4085,1.40829,1.40831,53000000.0
2006-01-10 03:02:00,1.40837,1.40837,1.40814,1.40832,35600000.0
2006-01-10 03:03:00,1.40853,1.4086,1.40842,1.4086,42200000.0
2006-01-10 03:04:00,1.40855,1.40888,1.40834,1.40838,53700000.0
2006-01-10 03:05:00,1.40837,1.40846,1.40833,1.40844,52000000.0
2006-01-10 03:06:00,1.40846,1.40859,1.40839,1.40859,59800000.0
2006-01-10 03:07:00,1.40855,1.40889,1.40836,1.40889,97300000.0
2006-01-10 03:08:00,1.40888,1.40888,1.40834,1.40839,48800000.0
2006-01-10 03:09:00,1.40872,1.40899,1.40847,1.40899,37200000.0
2006-01-10 03:10:00,1.40865,1.40914,1.40865,1.40914,36200001.0
2006-01-10 03:11:00,1.40911,1.40922,1.40911,1.40916,45900000.0
2006-01-10 03:12:00,1.40933,1.40933,1.40884,1.40904,43600000.0
2006-01-10 03:13:00,1.40879,1.40926,1.40877,1.40903,50600000.0
2006-01-10 03:14:00,1.40904,1.40924,1.40879,1.40914,55400000.0
2006-01-10 03:15:00,1.40893,1.40934,1.40893,1.40925,39800000.0
2006-01-10 03:16:00,1.4091,1.4091,1.40872,1.40885,40400000.0
2006-01-10 03:17:00,1.40872,1.40875,1.40824,1.40863,41200000.0
2006-01-10 03:18:00,1.40841,1.40866,1.40805,1.40866,19400000.0
2006-01-10 03:19:00,1.40875,1.40875,1.40847,1.40875,39400001.0
2006-01-10 03:20:00,1.40838,1.40892,1.40838,1.40877,48900000.0
2006-01-10 03:21:00,1.40832,1.40834,1.40816,1.40816,56000001.0
2006-01-10 03:22:00,1.4083,1.40842,1.40816,1.40817,44200000.0
2006-01-10 03:23:00,1.40823,1.40824,1.40807,1.40819,46000000.0
2006-01-10 03:24:00,1.40815,1.40815,1.4081,1.4081,61500000.0
2006-01-10 03:25:00,1.40861,1.40861,1.40827,1.40835,28200000.0
2006-01-10 03:26:00,1.40825,1.40849,1.40824,1.40838,104800000.0
2006-01-10 03:27:00,1.40849,1.40856,1.40839,1.40848,106800000.0
2006-01-10 03:28:00,1.40853,1.40865,1.40851,1.40862,85100000.0
2006-01-10 03:29:00,1.40854,1.40868,1.40852,1.40864,35800000.0
2006-01-10 03:30:00,1.40863,1.40872,1.40856,1.40868,61200000.0
2006-01-10 03:31:00,1.40856,1.40891,1.40851,1.40891,44200000.0
2006-01-10 03:32:00,1.40889,1.40906,1.40879,1.40887,25400000.0
2006-01-10 03:33:00,1.40865,1.40876,1.40865,1.40869,39400000.0
2006-01-10 03:34:00,1.40881,1.40881,1.40844,1.40845,50500000.0
2006-01-10 03:35:00,1.40866,1.40888,1.4086,1.40875,98400000.0
2006-01-10 03:36:00,1.40895,1.40945,1.40879,1.40945,53400001.0
2006-01-10 03:37:00,1.40944,1.40944,1.40902,1.40927,35200000.0
2006-01-10 03:38:00,1.40935,1.40946,1.40913,1.40937,42200000.0
2006-01-10 03:39:00,1.40912,1.4092,1.409,1.4091,56800000.0
2006-01-10 03:40:00,1.40896,1.4096,1.40896,1.40931,135100000.0
2006-01-10 03:41:00,1.40925,1.40943,1.40912,1.40943,70800000.0
2006-01-10 03:42:00,1.40953,1.40953,1.40936,1.40944,99300000.0
2006-01-10 03:43:00,1.40932,1.40948,1.40932,1.40948,36400000.0
2006-01-10 03:44:00,1.40923,1.40942,1.40906,1.40932,35000000.0
2006-01-10 03:45:00,1.40926,1.40949,1.40921,1.40949,44800000.0
2006-01-10 03:46:00,1.40929,1.40936,1.40911,1.40911,42200000.0
2006-01-10 03:47:00,1.40907,1.40913,1.40898,1.40898,25400000.0
2006-01-10 03:48:00,1.40936,1.40946,1.40916,1.40931,28200000.0
2006-01-10 03:49:00,1.40922,1.40922,1.40874,1.40884,30600000.0
2006-01-10 03:50:00,1.4091,1.4091,1.40875,1.40885,115000000.0
2006-01-10 03:51:00,1.40906,1.40911,1.409,1.409,46800000.0
2006-01-10 03:52:00,1.40904,1.40914,1.40884,1.40886,89700000.0
2006-01-10 03:53:00,1.40877,1.40906,1.40873,1.40888,62800000.0
2006-01-10 03:54:00,1.40884,1.40935,1.40883,1.40893,30200000.0
2006-01-10 03:55:00,1.40922,1.40929,1.40905,1.40929,32200000.0
2006-01-10 03:56:00,1.4092,1.40936,1.4092,1.40921,15400000.0
2006-01-10 03:57:00,1.40871,1.40884,1.40868,1.4088,125800000.0
2006-01-10 03:58:00,1.40878,1.40974,1.40874,1.40882,243100000.0
2006-01-10 03:59:00,1.40925,1.40951,1.40923,1.40937,146800001.0
2006-01-10 04:00:00,1.40932,1.40942,1.40904,1.40904,62900000.0
2006-01-10 04:01:00,1.40899,1.40933,1.40893,1.40931,137100000.0
2006-01-10 04:02:00,1.4093,1.40938,1.40911,1.40921,106400000.0
2006-01-10 04:03:00,1.40922,1.40927,1.4089,1.40919,103200001.0
2006-01-10 04:04:00,1.40898,1.40903,1.40889,1.40897,176500000.0
2006-01-10 04:05:00,1.40884,1.4097,1.40884,1.40921,165400001.0
2006-01-10 04:06:00,1.40863,1.40911,1.40858,1.40858,128800001.0
2006-01-10 04:07:00,1.40858,1.40876,1.40851,1.40852,142700000.0
2006-01-10 04:08:00,1.4088,1.4088,1.40868,1.40868,14000000.0
2006-01-10 04:09:00,1.40868,1.40868,1.4084,1.40863,28000000.0
2006-01-10 04:10:00,1.40856,1.40856,1.4082,1.40832,111300000.0
2006-01-10 04:11:00,1.40837,1.40846,1.40803,1.40809,54600000.0
2006-01-10 04:12:00,1.40803,1.40814,1.40801,1.40806,68400000.0
2006-01-10 04:13:00,1.40813,1.40827,1.40805,1.40817,51000000.0
2006-01-10 04:14:00,1.40826,1.4084,1.40826,1.40838,87700000.0
2006-01-10 04:15:00,1.40833,1.40845,1.40802,1.40823,104000000.0
2006-01-10 04:16:00,1.40827,1.40839,1.40809,1.40811,70600000.0
2006-01-10 04:17:00,1.40812,1.40819,1.40808,1.40816,45100000.0
2006-01-10 04:18:00,1.40814,1.40838,1.4081,1.40824,106000000.0
2006-01-10 04:19:00,1.40848,1.40855,1.40839,1.40843,76400000.0
2006-01-10 04:20:00,1.40843,1.40872,1.40843,1.40847,168400000.0
2006-01-10 04:21:00,1.40842,1.4085,1.40835,1.40835,45400000.0
2006-01-10 04:22:00,1.4084,1.4088,1.40835,1.4087,34600000.0
2006-01-10 04:23:00,1.40823,1.40832,1.40823,1.4083,34000000.0
2006-01-10 04:24:00,1.40816,1.40827,1.40815,1.40816,199500002.0
2006-01-10 04:25:00,1.4081,1.40856,1.40799,1.40803,192000001.0
2006-01-10 04:26:00,1.40781,1.40794,1.4077,1.4077,140100000.0
2006-01-10 04:27:00,1.40778,1.40786,1.40767,1.40769,60800000.0
2006-01-10 04:28:00,1.40752,1.40752,1.40722,1.40722,54900000.0
2006-01-10 04:29:00,1.40706,1.40764,1.40706,1.40764,80400000.0
2006-01-10 04:30:00,1.40752,1.408,1.40745,1.40763,84500000.0
2006-01-10 04:31:00,1.40719,1.40721,1.40611,1.40622,38800000.0
2006-01-10 04:32:00,1.4065,1.4065,1.40622,1.40638,38000000.0
2006-01-10 04:33:00,1.40675,1.40717,1.40672,1.40717,59100000.0
2006-01-10 04:34:00,1.40725,1.40735,1.40721,1.40723,31200000.0
2006-01-10 04:35:00,1.40715,1.40726,1.40708,1.40708,60800000.0
2006-01-10 04:36:00,1.40727,1.40744,1.40671,1.4073,183600002.0
2006-01-10 04:37:00,1.40728,1.40765,1.40711,1.40753,135500001.0
2006-01-10 04:38:00,1.40783,1.40786,1.40762,1.40776,37000000.0
2006-01-10 04:39:00,1.40763,1.40774,1.4075,1.40763,55600000.0
2006-01-10 04:40:00,1.40759,1.40777,1.40759,1.40775,37200000.0
2006-01-10 04:41:00,1.40753,1.40789,1.40753,1.40781,48500000.0
2006-01-10 04:42:00,1.40765,1.40791,1.40765,1.40791,61200000.0
2006-01-10 04:43:00,1.40787,1.40787,1.40776,1.40777,64800000.0
2006-01-10 04:44:00,1.40765,1.40813,1.40762,1.40813,51200000.0
2006-01-10 04:45:00,1.40806,1.40806,1.40761,1.40778,49400000.0
2006-01-10 04:46:00,1.40755,1.40772,1.40755,1.40766,44200000.0
2006-01-10 04:47:00,1.4077,1.40809,1.4077,1.40807,73600000.0
2006-01-10 04:48:00,1.40781,1.40812,1.40781,1.40806,71000000.0
2006-01-10 04:49:00,1.40812,1.40822,1.40782,1.40782,54400000.0
2006-01-10 04:50:00,1.40828,1.40839,1.40815,1.40824,38100000.0
2006-01-10 04:51:00,1.40798,1.40821,1.40798,1.40818,23600000.0
2006-01-10 04:52:00,1.40788,1.40818,1.40772,1.40801,35600000.0
2006-01-10 04:53:00,1.40813,1.40826,1.40795,1.40795,33100000.0
2006-01-10 04:54:00,1.40751,1.40776,1.40749,1.40749,33400000.0
2006-01-10 04:55:00,1.40778,1.40793,1.40745,1.40793,48000000.0
2006-01-10 04:56:00,1.40774,1.40784,1.40761,1.40767,28200000.0
2006-01-10 04:57:00,1.40749,1.40789,1.40719,1.40719,33800000.0
2006-01-10 04:58:00,1.40707,1.4075,1.40705,1.40746,38800000.0
2006-01-10 04:59:00,1.40749,1.40774,1.40749,1.40757,76400000.0
2006-01-10 05:00:00,1.40827,1.40827,1.40795,1.40795,31400000.0
2006-01-10 05:01:00,1.40787,1.40836,1.40787,1.40836,39100000.0
2006-01-10 05:02:00,1.40834,1.40844,1.40803,1.40804,45400000.0
2006-01-10 05:03:00,1.40784,1.40809,1.40771,1.40775,139700000.0
2006-01-10 05:04:00,1.40764,1.40773,1.40753,1.40753,216300001.0
2006-01-10 05:05:00,1.40769,1.40769,1.40748,1.40761,155700000.0
2006-01-10 05:06:00,1.40781,1.40801,1.40776,1.40799,187600000.0
2006-01-10 05:07:00,1.4079,1.4082,1.40784,1.40785,334000000.0
2006-01-10 05:08:00,1.40813,1.40824,1.408,1.408,279400000.0
2006-01-10 05:09:00,1.40785,1.4082,1.40783,1.40788,216300000.0
2006-01-10 05:10:00,1.408,1.40813,1.40794,1.40813,218300000.0
2006-01-10 05:11:00,1.40806,1.40815,1.40793,1.40802,122300001.0
2006-01-10 05:12:00,1.40802,1.40828,1.40802,1.40828,136400000.0
2006-01-10 05:13:00,1.40848,1.40907,1.40848,1.40867,170600001.0
2006-01-10 05:14:00,1.40858,1.40875,1.40858,1.40873,267200003.0
2006-01-10 05:15:00,1.40889,1.40898,1.40877,1.40891,28200000.0
2006-01-10 05:16:00,1.40876,1.4089,1.4087,1.40882,196200001.0
2006-01-10 05:17:00,1.40882,1.40897,1.40867,1.40897,157300000.0
2006-01-10 05:18:00,1.40902,1.40902,1.40868,1.40895,247800000.0
2006-01-10 05:19:00,1.40874,1.40904,1.40871,1.40872,326700001.0
2006-01-10 05:20:00,1.40873,1.40888,1.40868,1.40878,230100000.0
2006-01-10 05:21:00,1.40869,1.40905,1.40864,1.40869,327300000.0
2006-01-10 05:22:00,1.40862,1.40869,1.4085,1.40859,217700000.0
2006-01-10 05:23:00,1.4085,1.40865,1.4085,1.40855,97500000.0
2006-01-10 05:24:00,1.40831,1.40833,1.40817,1.40817,198200000.0
2006-01-10 05:25:00,1.40825,1.40836,1.40788,1.40791,202000000.0
2006-01-10 05:26:00,1.40793,1.40805,1.40792,1.40799,100000000.0
2006-01-10 05:27:00,1.40831,1.4084,1.40803,1.40829,198200000.0
2006-01-10 05:28:00,1.40827,1.40836,1.40801,1.40825,218600000.0
2006-01-10 05:29:00,1.40818,1.40828,1.408,1.40808,236600001.0
2006-01-10 05:30:00,1.40806,1.40827,1.40787,1.40794,212100000.0
2006-01-10 05:31:00,1.40803,1.40844,1.40799,1.40806,82400000.0
2006-01-10 05:32:00,1.40807,1.40829,1.40802,1.40822,158200001.0
2006-01-10 05:33:00,1.4082,1.4083,1.40811,1.40819,163600000.0
2006-01-10 05:34:00,1.40812,1.40839,1.40804,1.40806,222000000.0
2006-01-10 05:35:00,1.40834,1.40851,1.40834,1.40837,38900000.0
2006-01-10 05:36:00,1.40813,1.40828,1.4081,1.40821,190500000.0
2006-01-10 05:37:00,1.40828,1.40855,1.40828,1.40847,170300000.0
2006-01-10 05:38:00,1.4085,1.40856,1.40829,1.40847,164100000.0
2006-01-10 05:39:00,1.40849,1.40869,1.40845,1.40869,183400000.0
2006-01-10 05:40:00,1.40838,1.40862,1.40826,1.40843,193800000.0
2006-01-10 05:41:00,1.40841,1.40871,1.40835,1.40835,129100001.0
2006-01-10 05:42:00,1.40838,1.40838,1.40812,1.40828,228100000.0
2006-01-10 05:43:00,1.40829,1.40839,1.40828,1.40834,103200000.0
2006-01-10 05:44:00,1.40848,1.40869,1.40843,1.40846,119900000.0
2006-01-10 05:45:00,1.40846,1.40866,1.40834,1.40838,141700001.0
2006-01-10 05:46:00,1.40839,1.4085,1.40823,1.40846,195000000.0
2006-01-10 05:47:00,1.40844,1.40857,1.4083,1.40852,256400001.0
2006-01-10 05:48:00,1.4084,1.40871,1.40834,1.40834,241900000.0
2006-01-10 05:49:00,1.40838,1.40855,1.40822,1.40822,194300000.0
2006-01-10 05:50:00,1.40832,1.40867,1.40832,1.40849,263600000.0
2006-01-10 05:51:00,1.40865,1.40876,1.40857,1.40859,183100000.0
2006-01-10 05:52:00,1.40863,1.40876,1.40849,1.40876,205100001.0
2006-01-10 05:53:00,1.40871,1.40902,1.40868,1.40868,101800000.0
2006-01-10 05:54:00,1.40864,1.40883,1.40851,1.40882,185000000.0
2006-01-10 05:55:00,1.40871,1.40885,1.40855,1.40866,220400000.0
2006-01-10 05:56:00,1.4087,1.40887,1.4086,1.40863,128200001.0
2006-01-10 05:57:00,1.40862,1.40871,1.40861,1.40863,177200000.0
2006-01-10 05:58:00,1.4087,1.40875,1.40858,1.40858,140400001.0
2006-01-10 05:59:00,1.40877,1.40889,1.40873,1.40877,85100000.0
2006-01-10 06:00:00,1.40879,1.40879,1.40867,1.40873,231000000.0
2006-01-10 06:01:00,1.40885,1.4089,1.4087,1.40885,218700000.0
2006-01-10 06:02:00,1.40859,1.40869,1.40845,1.40846,281900000.0
2006-01-10 06:03:00,1.40859,1.40875,1.40857,1.4087,43300000.0
2006-01-10 06:04:00,1.40858,1.4086,1.4085,1.40858,132700000.0
2006-01-10 06:05:00,1.4086,1.40876,1.40857,1.40866,387500002.0
2006-01-10 06:06:00,1.40863,1.40875,1.40854,1.40854,89800000.0
2006-01-10 06:07:00,1.40855,1.40858,1.40833,1.40853,331100000.0
2006-01-10 06:08:00,1.40841,1.40865,1.40837,1.4086,493800000.0
2006-01-10 06:09:00,1.40848,1.40887,1.4083,1.40855,352900000.0
2006-01-10 06:10:00,1.40865,1.40882,1.40863,1.40863,287800000.0
2006-01-10 06:11:00,1.40862,1.40867,1.40849,1.40857,476400002.0
2006-01-10 06:12:00,1.40859,1.40872,1.40847,1.40872,303000000.0
2006-01-10 06:13:00,1.40855,1.40877,1.40823,1.40823,333500000.0
2006-01-10 06:14:00,1.40841,1.40841,1.40772,1.40775,386300002.0
2006-01-10 06:15:00,1.40776,1.40793,1.40774,1.40784,166300000.0
2006-01-10 06:16:00,1.40787,1.40794,1.40777,1.40791,201900000.0
2006-01-10 06:17:00,1.40769,1.40789,1.40769,1.40769,150100000.0
2006-01-10 06:18:00,1.40769,1.40793,1.40763,1.40763,255000001.0
2006-01-10 06:19:00,1.40761,1.4078,1.4076,1.4078,153200000.0
2006-01-10 06:20:00,1.40784,1.40809,1.40782,1.40793,278100001.0
2006-01-10 06:21:00,1.408,1.40802,1.4078,1.40787,227800000.0
2006-01-10 06:22:00,1.40783,1.40805,1.4078,1.40795,274500001.0
2006-01-10 06:23:00,1.40783,1.40807,1.40782,1.4079,302000003.0
2006-01-10 06:24:00,1.40786,1.40803,1.40778,1.40792,327700000.0
2006-01-10 06:25:00,1.40792,1.40797,1.40784,1.40787,266600002.0
2006-01-10 06:26:00,1.40779,1.40793,1.40771,1.40779,305600001.0
2006-01-10 06:27:00,1.40768,1.40771,1.40757,1.40763,307700001.0
2006-01-10 06:28:00,1.4075,1.40753,1.40727,1.40735,349300000.0
2006-01-10 06:29:00,1.40742,1.40762,1.40728,1.40738,87200000.0
2006-01-10 06:30:00,1.40755,1.40778,1.40751,1.40757,273100000.0
2006-01-10 06:31:00,1.40745,1.40748,1.40728,1.40741,146500000.0
2006-01-10 06:32:00,1.40741,1.40749,1.40734,1.40735,152300000.0
2006-01-10 06:33:00,1.4075,1.40795,1.4075,1.40779,253700000.0
2006-01-10 06:34:00,1.40789,1.40799,1.40779,1.40794,219300001.0
2006-01-10 06:35:00,1.40777,1.4079,1.40763,1.40763,129200000.0
2006-01-10 06:36:00,1.4077,1.4078,1.40769,1.40769,84500001.0
2006-01-10 06:37:00,1.40758,1.40766,1.40748,1.40766,196000000.0
2006-01-10 06:38:00,1.40774,1.40804,1.40774,1.40789,123500000.0
2006-01-10 06:39:00,1.40802,1.40816,1.40802,1.40815,29800000.0
2006-01-10 06:40:00,1.40806,1.40809,1.40786,1.40794,120500000.0
2006-01-10 06:41:00,1.40794,1.40801,1.40779,1.40786,187500001.0
2006-01-10 06:42:00,1.40782,1.40782,1.40755,1.40767,300600002.0
2006-01-10 06:43:00,1.40771,1.40779,1.40765,1.40775,131000001.0
2006-01-10 06:44:00,1.40775,1.40777,1.40762,1.40767,312300000.0
2006-01-10 06:45:00,1.4077,1.4078,1.40762,1.40776,267700002.0
2006-01-10 06:46:00,1.40778,1.40794,1.40772,1.40793,239700001.0
2006-01-10 06:47:00,1.40782,1.40789,1.40771,1.40786,251600000.0
2006-01-10 06:48:00,1.40768,1.40785,1.4076,1.40762,49300000.0
2006-01-10 06:49:00,1.40753,1.4078,1.40738,1.40742,211200000.0
2006-01-10 06:50:00,1.40747,1.40758,1.4074,1.40747,36200000.0
2006-01-10 06:51:00,1.40771,1.40778,1.40748,1.40778,28200000.0
2006-01-10 06:52:00,1.40766,1.40786,1.40766,1.40771,203300000.0
2006-01-10 06:53:00,1.40778,1.40814,1.40778,1.40805,245500002.0
2006-01-10 06:54:00,1.40831,1.40874,1.40831,1.40848,457700003.0
2006-01-10 06:55:00,1.40842,1.40853,1.40814,1.40814,310400001.0
2006-01-10 06:56:00,1.40822,1.40822,1.40801,1.40801,17400000.0
2006-01-10 06:57:00,1.40803,1.40814,1.40795,1.40811,86000000.0
2006-01-10 06:58:00,1.40809,1.40818,1.40795,1.4081,218300000.0
2006-01-10 06:59:00,1.40796,1.40806,1.40784,1.40787,309700000.0
2006-01-10 07:00:00,1.40815,1.40819,1.40801,1.40801,112600000.0
2006-01-10 07:01:00,1.40778,1.40793,1.40778,1.40791,300800001.0
2006-01-10 07:02:00,1.40775,1.4079,1.40747,1.4075,351400000.0
2006-01-10 07:03:00,1.40744,1.40757,1.40741,1.40749,137800000.0
2006-01-10 07:04:00,1.40746,1.40746,1.40721,1.40723,327100000.0
2006-01-10 07:05:00,1.40736,1.40742,1.40729,1.40737,118100000.0
2006-01-10 07:06:00,1.40743,1.40762,1.4074,1.40756,204900000.0
2006-01-10 07:07:00,1.40765,1.40776,1.40753,1.40766,218100001.0
2006-01-10 07:08:00,1.40763,1.40765,1.40741,1.40757,212000000.0
2006-01-10 07:09:00,1.40761,1.40776,1.40758,1.4076,217000001.0
2006-01-10 07:10:00,1.40755,1.40755,1.4072,1.4072,455800000.0
2006-01-10 07:11:00,1.40714,1.40722,1.407,1.40707,351900000.0
2006-01-10 07:12:00,1.40696,1.40717,1.40691,1.40703,308400001.0
2006-01-10 07:13:00,1.40709,1.40726,1.40702,1.40706,271500002.0
2006-01-10 07:14:00,1.40693,1.407,1.40685,1.4069,501700000.0
2006-01-10 07:15:00,1.40709,1.40711,1.40681,1.40707,255700000.0
2006-01-10 07:16:00,1.40681,1.40681,1.40647,1.40663,184900001.0
2006-01-10 07:17:00,1.40658,1.40679,1.4065,1.40658,227100001.0
2006-01-10 07:18:00,1.40658,1.40681,1.40649,1.40681,443000001.0
2006-01-10 07:19:00,1.40676,1.40694,1.40663,1.40691,298800000.0
2006-01-10 07:20:00,1.4069,1.40692,1.40665,1.40679,421000000.0
2006-01-10 07:21:00,1.40669,1.40687,1.40663,1.40669,310200000.0
2006-01-10 07:22:00,1.40679,1.40695,1.40674,1.40687,373400001.0
2006-01-10 07:23:00,1.40687,1.40694,1.40666,1.40679,473500001.0
2006-01-10 07:24:00,1.40674,1.40695,1.40673,1.40674,287600002.0
2006-01-10 07:25:00,1.40673,1.40686,1.40661,1.40685,395000000.0
2006-01-10 07:26:00,1.40682,1.40697,1.40672,1.40685,256000000.0
2006-01-10 07:27:00,1.40682,1.40689,1.40662,1.40682,167200001.0
2006-01-10 07:28:00,1.40684,1.40691,1.40677,1.40688,236200000.0
2006-01-10 07:29:00,1.4068,1.40685,1.40659,1.40661,207900000.0
2006-01-10 07:30:00,1.40639,1.40639,1.40602,1.40621,602100004.0
2006-01-10 07:31:00,1.40618,1.40659,1.40618,1.40651,217100000.0
2006-01-10 07:32:00,1.40667,1.40676,1.4065,1.4066,461800001.0
2006-01-10 07:33:00,1.40655,1.4068,1.4065,1.40663,471400000.0
2006-01-10 07:34:00,1.40655,1.40669,1.40645,1.40645,304600003.0
2006-01-10 07:35:00,1.40644,1.4066,1.40644,1.40648,249300000.0
2006-01-10 07:36:00,1.4065,1.40673,1.40641,1.40673,432200001.0
2006-01-10 07:37:00,1.40681,1.40689,1.4066,1.4067,277200001.0
2006-01-10 07:38:00,1.40656,1.40679,1.40656,1.40674,35000000.0
2006-01-10 07:39:00,1.40673,1.4071,1.40668,1.4071,439700002.0
2006-01-10 07:40:00,1.40726,1.40731,1.40702,1.40703,346800002.0
2006-01-10 07:41:00,1.40698,1.4072,1.40692,1.40708,675700001.0
2006-01-10 07:42:00,1.4071,1.40717,1.407,1.40712,286400001.0
2006-01-10 07:43:00,1.40702,1.40718,1.40695,1.40707,188200000.0
2006-01-10 07:44:00,1.40721,1.40727,1.40702,1.40722,416300001.0
2006-01-10 07:45:00,1.40728,1.40753,1.40716,1.40739,362400001.0
2006-01-10 07:46:00,1.40728,1.40743,1.40716,1.40724,442800001.0
2006-01-10 07:47:00,1.40738,1.40784,1.4073,1.40745,676300000.0
2006-01-10 07:48:00,1.40717,1.40739,1.40707,1.40707,758000001.0
2006-01-10 07:49:00,1.40726,1.4074,1.40711,1.40723,660100001.0
2006-01-10 07:50:00,1.40726,1.40747,1.40717,1.40729,597700001.0
2006-01-10 07:51:00,1.40742,1.40744,1.40714,1.40736,606700000.0
2006-01-10 07:52:00,1.40734,1.40741,1.40722,1.40732,425300000.0
2006-01-10 07:53:00,1.40729,1.40752,1.40714,1.40736,547100001.0
2006-01-10 07:54:00,1.40731,1.40744,1.40722,1.40729,406000002.0
2006-01-10 07:55:00,1.40724,1.40742,1.40719,1.40726,451000002.0
2006-01-10 07:56:00,1.40724,1.40746,1.40716,1.40735,790200004.0
2006-01-10 07:57:00,1.40737,1.40757,1.40727,1.40739,512800001.0
2006-01-10 07:58:00,1.40745,1.40758,1.40735,1.40741,732100003.0
2006-01-10 07:59:00,1.40749,1.40763,1.40738,1.40746,418200000.0
2006-01-10 08:00:00,1.4075,1.40756,1.4073,1.40744,369900000.0
2006-01-10 08:01:00,1.40732,1.40766,1.40731,1.40742,461600000.0
2006-01-10 08:02:00,1.40738,1.40753,1.40732,1.40745,248400000.0
2006-01-10 08:03:00,1.40738,1.40738,1.40716,1.40721,532100005.0
2006-01-10 08:04:00,1.40723,1.40747,1.40716,1.40747,410400001.0
2006-01-10 08:05:00,1.40748,1.40748,1.40713,1.40713,272100000.0
2006-01-10 08:06:00,1.40735,1.40743,1.40706,1.4072,651100002.0
2006-01-10 08:07:00,1.40695,1.40707,1.40679,1.40683,507800001.0
2006-01-10 08:08:00,1.40685,1.40707,1.40685,1.40707,406200000.0
2006-01-10 08:09:00,1.40699,1.40731,1.40691,1.40712,492200001.0
2006-01-10 08:10:00,1.4071,1.40729,1.40688,1.40724,553300001.0
2006-01-10 08:11:00,1.40705,1.40732,1.40694,1.40707,277800001.0
2006-01-10 08:12:00,1.40703,1.40716,1.40693,1.40709,396600001.0
2006-01-10 08:13:00,1.40711,1.40726,1.40703,1.4072,264300000.0
2006-01-10 08:14:00,1.40716,1.40728,1.40716,1.40718,121700000.0
2006-01-10 08:15:00,1.40732,1.4078,1.40732,1.40755,243900000.0
2006-01-10 08:16:00,1.4075,1.40755,1.40736,1.4074,258700001.0
2006-01-10 08:17:00,1.40734,1.40751,1.40722,1.40722,266400000.0
2006-01-10 08:18:00,1.4072,1.40743,1.40711,1.40732,213100002.0
2006-01-10 08:19:00,1.40729,1.40739,1.40721,1.40734,372800000.0
2006-01-10 08:20:00,1.4073,1.40737,1.40708,1.4071,266400000.0
2006-01-10 08:21:00,1.40708,1.40721,1.40693,1.40721,552000001.0
2006-01-10 08:22:00,1.40724,1.40736,1.40716,1.4072,330000000.0
2006-01-10 08:23:00,1.40703,1.40732,1.40702,1.40702,240400000.0
2006-01-10 08:24:00,1.40714,1.40741,1.40708,1.4072,503600000.0
2006-01-10 08:25:00,1.40713,1.40713,1.4068,1.40687,546300001.0
2006-01-10 08:26:00,1.40688,1.40724,1.40688,1.40722,318500000.0
2006-01-10 08:27:00,1.40727,1.40743,1.40709,1.40723,334800000.0
2006-01-10 08:28:00,1.40719,1.40733,1.40698,1.40726,542300000.0
2006-01-10 08:29:00,1.4074,1.40751,1.40717,1.40719,409000002.0
2006-01-10 08:30:00,1.40713,1.40728,1.40705,1.40723,437000000.0
2006-01-10 08:31:00,1.40728,1.40748,1.4072,1.40742,281800002.0
2006-01-10 08:32:00,1.40756,1.40764,1.40736,1.40759,313000001.0
2006-01-10 08:33:00,1.40761,1.40776,1.40754,1.40776,224000000.0
2006-01-10 08:34:00,1.40785,1.40803,1.40772,1.40776,596800002.0
2006-01-10 08:35:00,1.40767,1.40786,1.40762,1.40768,485000000.0
2006-01-10 08:36:00,1.40769,1.40795,1.40761,1.40776,411100001.0
2006-01-10 08:37:00,1.40766,1.40785,1.40759,1.40768,369900002.0
2006-01-10 08:38:00,1.40772,1.40789,1.4076,1.40779,339700001.0
2006-01-10 08:39:00,1.40779,1.40786,1.40751,1.40757,540300000.0
2006-01-10 08:40:00,1.40737,1.40764,1.40733,1.40741,367700002.0
2006-01-10 08:41:00,1.40756,1.40768,1.40733,1.40756,462400001.0
2006-01-10 08:42:00,1.4076,1.40786,1.40749,1.40749,461800000.0
2006-01-10 08:43:00,1.40758,1.40783,1.40748,1.40754,279100000.0
2006-01-10 08:44:00,1.40761,1.40787,1.40757,1.40773,463000002.0
2006-01-10 08:45:00,1.40769,1.40781,1.40743,1.40751,634000001.0
2006-01-10 08:46:00,1.40762,1.4079,1.40753,1.40777,751400000.0
2006-01-10 08:47:00,1.40785,1.40789,1.40769,1.40777,537700001.0
2006-01-10 08:48:00,1.40767,1.40801,1.40764,1.40771,399600002.0
2006-01-10 08:49:00,1.40762,1.40786,1.4076,1.40772,454600000.0
2006-01-10 08:50:00,1.40779,1.40779,1.40746,1.40756,567800001.0
2006-01-10 08:51:00,1.40748,1.40781,1.40735,1.40755,540300001.0
2006-01-10 08:52:00,1.40765,1.40794,1.40737,1.40738,554500000.0
2006-01-10 08:53:00,1.40734,1.40756,1.40703,1.40703,591900000.0
2006-01-10 08:54:00,1.40704,1.40751,1.40704,1.40751,753700004.0
2006-01-10 08:55:00,1.4078,1.40801,1.40754,1.4076,566400000.0
2006-01-10 08:56:00,1.40771,1.40802,1.40764,1.40775,613800003.0
2006-01-10 08:57:00,1.4078,1.40801,1.40768,1.4078,509200001.0
2006-01-10 08:58:00,1.40794,1.40825,1.40776,1.40784,525500001.0
2006-01-10 08:59:00,1.40789,1.40811,1.40786,1.40794,338700000.0
2006-01-10 09:00:00,1.40802,1.40827,1.40797,1.40803,468700000.0
2006-01-10 09:01:00,1.40807,1.40809,1.40775,1.40776,409300001.0
2006-01-10 09:02:00,1.40779,1.40813,1.40778,1.40802,666600003.0
2006-01-10 09:03:00,1.40813,1.40849,1.40813,1.40847,542600000.0
2006-01-10 09:04:00,1.40869,1.40869,1.40828,1.40844,639600002.0
2006-01-10 09:05:00,1.40832,1.40844,1.40821,1.40839,600400000.0
2006-01-10 09:06:00,1.40829,1.40875,1.40824,1.4087,529600000.0
2006-01-10 09:07:00,1.40864,1.4089,1.40864,1.40873,381200001.0
2006-01-10 09:08:00,1.40871,1.40886,1.40855,1.40884,215100000.0
2006-01-10 09:09:00,1.40879,1.40889,1.4086,1.40882,298600001.0
2006-01-10 09:10:00,1.40875,1.40899,1.40861,1.40863,346000000.0
2006-01-10 09:11:00,1.40856,1.40878,1.40841,1.40842,572100000.0
2006-01-10 09:12:00,1.40833,1.40861,1.40828,1.40844,546800002.0
2006-01-10 09:13:00,1.40853,1.40877,1.40852,1.40852,490700004.0
2006-01-10 09:14:00,1.40844,1.40865,1.4084,1.40854,291600000.0
2006-01-10 09:15:00,1.40852,1.40871,1.40844,1.40853,395900000.0
2006-01-10 09:16:00,1.40841,1.40865,1.40831,1.40852,587100001.0
2006-01-10 09:17:00,1.40849,1.40872,1.40842,1.40847,588700001.0
2006-01-10 09:18:00,1.40816,1.4082,1.40796,1.40808,197000000.0
2006-01-10 09:19:00,1.40806,1.40829,1.40793,1.40802,527600002.0
2006-01-10 09:20:00,1.40799,1.40818,1.40799,1.40808,269600000.0
2006-01-10 09:21:00,1.40817,1.40828,1.40804,1.40824,364000001.0
2006-01-10 09:22:00,1.40821,1.40825,1.40794,1.40813,337100001.0
2006-01-10 09:23:00,1.40823,1.40823,1.40798,1.40806,411200001.0
2006-01-10 09:24:00,1.40819,1.4083,1.40804,1.40806,284200001.0
2006-01-10 09:25:00,1.40817,1.40833,1.40814,1.40825,435400000.0
2006-01-10 09:26:00,1.40817,1.40833,1.40807,1.40817,527900002.0
2006-01-10 09:27:00,1.4079,1.4079,1.40724,1.40751,437100004.0
2006-01-10 09:28:00,1.40759,1.40792,1.40745,1.40783,528700000.0
2006-01-10 09:29:00,1.40782,1.40782,1.40687,1.40712,383100000.0
2006-01-10 09:30:00,1.40701,1.40703,1.4066,1.40668,746800002.0
2006-01-10 09:31:00,1.40647,1.40687,1.40647,1.40667,395300001.0
2006-01-10 09:32:00,1.40678,1.40688,1.40652,1.40688,439400000.0
2006-01-10 09:33:00,1.40704,1.40731,1.40704,1.40728,299000001.0
2006-01-10 09:34:00,1.40741,1.40741,1.40719,1.40731,479500000.0
2006-01-10 09:35:00,1.40741,1.40756,1.40717,1.40721,245600000.0
2006-01-10 09:36:00,1.40715,1.40728,1.40697,1.40701,470000003.0
2006-01-10 09:37:00,1.40734,1.4075,1.40722,1.40735,427100002.0
2006-01-10 09:38:00,1.40697,1.40714,1.4069,1.4069,410300001.0
2006-01-10 09:39:00,1.407,1.40718,1.40695,1.4071,417100000.0
2006-01-10 09:40:00,1.40697,1.40702,1.40658,1.4066,396200002.0
2006-01-10 09:41:00,1.40675,1.40706,1.40675,1.40706,469300000.0
2006-01-10 09:42:00,1.40707,1.40722,1.40687,1.40689,501400000.0
2006-01-10 09:43:00,1.40705,1.40705,1.40657,1.4068,262900000.0
2006-01-10 09:44:00,1.40672,1.40702,1.4065,1.4065,507700002.0
2006-01-10 09:45:00,1.40682,1.40698,1.40667,1.40694,547800001.0
2006-01-10 09:46:00,1.40698,1.40744,1.40678,1.40727,281800000.0
2006-01-10 09:47:00,1.40733,1.4074,1.40671,1.40686,397900001.0
2006-01-10 09:48:00,1.40684,1.40698,1.40664,1.40665,345400000.0
2006-01-10 09:49:00,1.40665,1.40674,1.4064,1.40652,603400000.0
2006-01-10 09:50:00,1.4065,1.40678,1.40648,1.40674,414100003.0
2006-01-10 09:51:00,1.40652,1.40676,1.40647,1.40676,442500004.0
2006-01-10 09:52:00,1.40678,1.40747,1.40651,1.40709,454000001.0
2006-01-10 09:53:00,1.40716,1.40759,1.40716,1.40747,422700004.0
2006-01-10 09:54:00,1.40743,1.40759,1.40665,1.40692,542500000.0
2006-01-10 09:55:00,1.40691,1.40729,1.40684,1.40685,504200000.0
2006-01-10 09:56:00,1.40683,1.40725,1.40683,1.40716,431200001.0
2006-01-10 09:57:00,1.40736,1.40761,1.40725,1.40739,590400002.0
2006-01-10 09:58:00,1.4076,1.40786,1.40756,1.4077,745400002.0
2006-01-10 09:59:00,1.40795,1.40853,1.40789,1.40853,650900000.0
2006-01-10 10:00:00,1.40838,1.40851,1.40813,1.40818,248000000.0
2006-01-10 10:01:00,1.40831,1.40893,1.40831,1.40893,677600002.0
2006-01-10 10:02:00,1.40895,1.40923,1.40884,1.4089,580800001.0
2006-01-10 10:03:00,1.40864,1.40888,1.40858,1.40882,402600000.0
2006-01-10 10:04:00,1.40895,1.40915,1.40881,1.40899,459200002.0
2006-01-10 10:05:00,1.40865,1.4089,1.40865,1.40887,412500001.0
2006-01-10 10:06:00,1.40906,1.40937,1.40901,1.40919,506000000.0
2006-01-10 10:07:00,1.40904,1.40929,1.40888,1.40913,529100002.0
2006-01-10 10:08:00,1.40896,1.4092,1.40895,1.40908,485700001.0
2006-01-10 10:09:00,1.40926,1.40946,1.40911,1.40946,518700001.0
2006-01-10 10:10:00,1.40985,1.41021,1.40985,1.41018,399700000.0
2006-01-10 10:11:00,1.40996,1.40996,1.40967,1.40976,450300001.0
2006-01-10 10:12:00,1.40986,1.41007,1.40978,1.40979,484300001.0
2006-01-10 10:13:00,1.40978,1.41015,1.40978,1.41014,503900001.0
2006-01-10 10:14:00,1.4104,1.41082,1.4104,1.41053,515100000.0
2006-01-10 10:15:00,1.41051,1.41057,1.41005,1.41008,430600001.0
2006-01-10 10:16:00,1.41033,1.41075,1.41033,1.41058,360100001.0
2006-01-10 10:17:00,1.41054,1.41059,1.41006,1.41013,379400001.0
2006-01-10 10:18:00,1.4102,1.41071,1.4102,1.41068,372300001.0
2006-01-10 10:19:00,1.41147,1.41162,1.41123,1.41149,373500002.0
2006-01-10 10:20:00,1.41141,1.41161,1.41118,1.41127,547900003.0
2006-01-10 10:21:00,1.41137,1.41171,1.41134,1.41145,373200001.0
2006-01-10 10:22:00,1.41148,1.41168,1.41137,1.41148,349400002.0
2006-01-10 10:23:00,1.4116,1.4118,1.41154,1.41157,533700001.0
2006-01-10 10:24:00,1.41153,1.41178,1.4115,1.41152,405400000.0
2006-01-10 10:25:00,1.4115,1.4115,1.41117,1.41141,430200001.0
2006-01-10 10:26:00,1.41146,1.41147,1.41118,1.41141,508900001.0
2006-01-10 10:27:00,1.41152,1.41177,1.41132,1.41159,465200000.0
2006-01-10 10:28:00,1.41154,1.41162,1.41126,1.41151,664700001.0
2006-01-10 10:29:00,1.41163,1.4118,1.41152,1.41161,490000002.0
2006-01-10 10:30:00,1.41161,1.41175,1.41138,1.41168,686300001.0
2006-01-10 10:31:00,1.41145,1.4117,1.41129,1.41131,551300002.0
2006-01-10 10:32:00,1.41111,1.41139,1.41098,1.41098,541000001.0
2006-01-10 10:33:00,1.41107,1.41127,1.41092,1.41127,488300001.0
2006-01-10 10:34:00,1.41133,1.41137,1.41108,1.41126,390400000.0
2006-01-10 10:35:00,1.4112,1.41162,1.4112,1.41128,487000002.0
2006-01-10 10:36:00,1.41136,1.41234,1.41136,1.41234,590000003.0
2006-01-10 10:37:00,1.41235,1.41235,1.41199,1.41204,504100002.0
2006-01-10 10:38:00,1.41184,1.41196,1.41165,1.41165,390000001.0
2006-01-10 10:39:00,1.41169,1.41182,1.41147,1.41172,485600002.0
2006-01-10 10:40:00,1.41167,1.41167,1.41118,1.41132,371600001.0
2006-01-10 10:41:00,1.4112,1.41146,1.41103,1.41133,644800000.0
2006-01-10 10:42:00,1.41146,1.41171,1.4114,1.41155,423900003.0
2006-01-10 10:43:00,1.41164,1.41181,1.41145,1.41149,471000001.0
2006-01-10 10:44:00,1.41168,1.41193,1.41152,1.41164,578700000.0
2006-01-10 10:45:00,1.41154,1.41181,1.41144,1.41181,484500001.0
2006-01-10 10:46:00,1.41199,1.41202,1.41163,1.41188,345800001.0
2006-01-10 10:47:00,1.41186,1.41206,1.41175,1.41175,436400001.0
2006-01-10 10:48:00,1.41176,1.41191,1.41161,1.41164,567300001.0
2006-01-10 10:49:00,1.41149,1.41167,1.41136,1.41141,419800000.0
2006-01-10 10:50:00,1.411,1.41124,1.41072,1.41101,537500002.0
2006-01-10 10:51:00,1.41093,1.41128,1.41082,1.41113,441400000.0
2006-01-10 10:52:00,1.4111,1.41114,1.41087,1.41104,288400002.0
2006-01-10 10:53:00,1.41094,1.41102,1.41076,1.41078,407600002.0
2006-01-10 10:54:00,1.41084,1.41107,1.41074,1.41089,393400001.0
2006-01-10 10:55:00,1.41089,1.41113,1.41083,1.411,399000000.0
2006-01-10 10:56:00,1.41108,1.41123,1.41093,1.41109,471200000.0
2006-01-10 10:57:00,1.41122,1.4114,1.41115,1.4114,364200000.0
2006-01-10 10:58:00,1.4114,1.41151,1.41119,1.41135,480100003.0
2006-01-10 10:59:00,1.41123,1.41167,1.41121,1.41125,831700003.0
2006-01-10 11:00:00,1.41123,1.41123,1.41084,1.41084,564100003.0
2006-01-10 11:01:00,1.4109,1.41116,1.41085,1.41098,581200001.0
2006-01-10 11:02:00,1.41106,1.41132,1.41099,1.41127,505400003.0
2006-01-10 11:03:00,1.4113,1.41143,1.41118,1.41143,257000000.0
2006-01-10 11:04:00,1.41135,1.41142,1.41102,1.41112,614000002.0
2006-01-10 11:05:00,1.41121,1.41164,1.41121,1.41152,439300000.0
2006-01-10 11:06:00,1.41154,1.41156,1.41132,1.41145,778300002.0
2006-01-10 11:07:00,1.41134,1.41147,1.41126,1.41132,276300001.0
2006-01-10 11:08:00,1.41133,1.41144,1.41108,1.41144,321100001.0
2006-01-10 11:09:00,1.41106,1.41136,1.41106,1.41134,434000000.0
2006-01-10 11:10:00,1.41144,1.41169,1.4114,1.41161,522400002.0
2006-01-10 11:11:00,1.41152,1.412,1.41152,1.41189,531200002.0
2006-01-10 11:12:00,1.41189,1.41234,1.41187,1.41233,498400001.0
2006-01-10 11:13:00,1.41225,1.41236,1.41209,1.41215,382800001.0
2006-01-10 11:14:00,1.41203,1.41217,1.41184,1.41202,501000001.0
2006-01-10 11:15:00,1.41209,1.41227,1.41198,1.41203,457900001.0
2006-01-10 11:16:00,1.41215,1.41231,1.41198,1.41231,446600002.0
2006-01-10 11:17:00,1.41229,1.41231,1.41201,1.41218,446200001.0
2006-01-10 11:18:00,1.41218,1.41229,1.41183,1.41189,353200000.0
2006-01-10 11:19:00,1.4118,1.41198,1.41172,1.41178,393600002.0
2006-01-10 11:20:00,1.41162,1.41189,1.41146,1.41161,504900000.0
2006-01-10 11:21:00,1.41172,1.41184,1.41145,1.41171,571200002.0
2006-01-10 11:22:00,1.41153,1.41179,1.41147,1.41169,587300001.0
2006-01-10 11:23:00,1.41164,1.41186,1.41155,1.41175,481600001.0
2006-01-10 11:24:00,1.41176,1.41176,1.41155,1.41158,444600001.0
2006-01-10 11:25:00,1.41167,1.41173,1.41152,1.41159,442100000.0
2006-01-10 11:26:00,1.4117,1.41186,1.41153,1.4118,545700000.0
2006-01-10 11:27:00,1.41192,1.41211,1.41175,1.41182,625500000.0
2006-01-10 11:28:00,1.41213,1.4122,1.41193,1.41213,417500001.0
2006-01-10 11:29:00,1.41203,1.41218,1.41185,1.41208,536200003.0
2006-01-10 11:30:00,1.4121,1.4121,1.41187,1.41191,417400000.0
2006-01-10 11:31:00,1.41193,1.41217,1.4118,1.41192,556400002.0
2006-01-10 11:32:00,1.41186,1.41197,1.41166,1.41182,432600000.0
2006-01-10 11:33:00,1.41183,1.412,1.41179,1.41188,532900001.0
2006-01-10 11:34:00,1.41197,1.41204,1.41167,1.41175,669500001.0
2006-01-10 11:35:00,1.41189,1.41204,1.41176,1.41191,563400000.0
2006-01-10 11:36:00,1.41189,1.41197,1.4117,1.41182,507000000.0
2006-01-10 11:37:00,1.41184,1.412,1.4117,1.41176,505200001.0
2006-01-10 11:38:00,1.41174,1.41174,1.41148,1.41151,583800001.0
2006-01-10 11:39:00,1.41161,1.41184,1.41144,1.41147,699900002.0
2006-01-10 11:40:00,1.41151,1.41159,1.41131,1.41159,690600001.0
2006-01-10 11:41:00,1.4116,1.41175,1.41136,1.41152,708300002.0
2006-01-10 11:42:00,1.41157,1.41163,1.4113,1.41145,541100001.0
2006-01-10 11:43:00,1.41152,1.41182,1.41152,1.41158,530500002.0
2006-01-10 11:44:00,1.41197,1.41236,1.41196,1.41217,565000000.0
2006-01-10 11:45:00,1.41244,1.41253,1.41226,1.41249,546900000.0
2006-01-10 11:46:00,1.41239,1.41254,1.41226,1.41254,466300000.0
2006-01-10 11:47:00,1.41255,1.41276,1.4124,1.41251,466400003.0
2006-01-10 11:48:00,1.41229,1.41237,1.41207,1.41211,505700001.0
2006-01-10 11:49:00,1.41241,1.4127,1.41236,1.41245,403700001.0
2006-01-10 11:50:00,1.41251,1.41273,1.41241,1.41255,340000000.0
2006-01-10 11:51:00,1.41258,1.41285,1.41258,1.41281,187200000.0
2006-01-10 11:52:00,1.41276,1.41295,1.41272,1.41274,245000001.0
2006-01-10 11:53:00,1.41261,1.41269,1.41231,1.41231,203600000.0
2006-01-10 11:54:00,1.41217,1.41217,1.41133,1.41169,334600000.0
2006-01-10 11:55:00,1.41188,1.41201,1.41176,1.41189,529600002.0
2006-01-10 11:56:00,1.41182,1.41191,1.41158,1.41181,459900001.0
2006-01-10 11:57:00,1.41173,1.41186,1.41135,1.4115,527600000.0
2006-01-10 11:58:00,1.41152,1.4116,1.41122,1.41134,413600000.0
2006-01-10 11:59:00,1.41154,1.41166,1.4113,1.4113,419200001.0
2006-01-10 12:00:00,1.4113,1.41152,1.41096,1.411,543200000.0
2006-01-10 12:01:00,1.41109,1.41127,1.41102,1.41124,413400000.0
2006-01-10 12:02:00,1.41104,1.4111,1.4105,1.4111,333800000.0
2006-01-10 12:03:00,1.41143,1.41143,1.411,1.41116,407100002.0
2006-01-10 12:04:00,1.41114,1.41145,1.41111,1.41145,336800001.0
2006-01-10 12:05:00,1.41142,1.41155,1.41133,1.4114,373300000.0
2006-01-10 12:06:00,1.41123,1.41153,1.41111,1.41116,385400000.0
2006-01-10 12:07:00,1.4112,1.41129,1.41075,1.41099,331000000.0
2006-01-10 12:08:00,1.41106,1.41126,1.41094,1.41121,548500001.0
2006-01-10 12:09:00,1.41197,1.41243,1.41197,1.41223,408100001.0
2006-01-10 12:10:00,1.41224,1.41253,1.41222,1.41253,368700000.0
2006-01-10 12:11:00,1.41257,1.41286,1.41253,1.41269,228500000.0
2006-01-10 12:12:00,1.41268,1.41284,1.4126,1.41272,248300000.0
2006-01-10 12:13:00,1.41268,1.41299,1.41262,1.41278,569100001.0
2006-01-10 12:14:00,1.41306,1.4134,1.41279,1.41327,627000001.0
2006-01-10 12:15:00,1.41312,1.4135,1.41311,1.41343,322800000.0
2006-01-10 12:16:00,1.4134,1.41364,1.41331,1.4135,392600000.0
2006-01-10 12:17:00,1.41328,1.41355,1.41317,1.41343,173600000.0
2006-01-10 12:18:00,1.41342,1.41346,1.41315,1.41339,281000000.0
2006-01-10 12:19:00,1.41361,1.4137,1.41322,1.41334,448500002.0
2006-01-10 12:20:00,1.41328,1.41338,1.41309,1.41317,500100004.0
2006-01-10 12:21:00,1.4129,1.4129,1.4124,1.4124,432900001.0
2006-01-10 12:22:00,1.41243,1.41282,1.4123,1.4127,309400000.0
2006-01-10 12:23:00,1.41268,1.41283,1.41252,1.41254,344200001.0
2006-01-10 12:24:00,1.41222,1.41255,1.4122,1.41234,622700001.0
2006-01-10 12:25:00,1.41256,1.41307,1.41256,1.41304,400500000.0
2006-01-10 12:26:00,1.41326,1.41435,1.41294,1.41336,447000000.0
2006-01-10 12:27:00,1.41331,1.41341,1.41318,1.41323,503400000.0
2006-01-10 12:28:00,1.41313,1.41328,1.41296,1.41306,602900004.0
2006-01-10 12:29:00,1.41299,1.4131,1.41285,1.41293,649000001.0
2006-01-10 12:30:00,1.41283,1.4131,1.41274,1.41305,572300000.0
2006-01-10 12:31:00,1.41297,1.4133,1.41294,1.41321,653500002.0
2006-01-10 12:32:00,1.4131,1.41343,1.41298,1.41318,678400000.0
2006-01-10 12:33:00,1.41327,1.41411,1.41327,1.41411,49600000.0
2006-01-10 12:34:00,1.41411,1.4143,1.41371,1.41371,615000001.0
2006-01-10 12:35:00,1.41391,1.41431,1.41386,1.41426,580300002.0
2006-01-10 12:36:00,1.41431,1.41468,1.41426,1.41458,473200001.0
2006-01-10 12:37:00,1.41461,1.41461,1.41429,1.41439,522400002.0
2006-01-10 12:38:00,1.41433,1.4144,1.41413,1.41415,666600001.0
2006-01-10 12:39:00,1.41401,1.41401,1.41296,1.41296,482700003.0
2006-01-10 12:40:00,1.41291,1.41305,1.41281,1.41305,654900001.0
2006-01-10 12:41:00,1.41322,1.41379,1.41322,1.41362,230800000.0
2006-01-10 12:42:00,1.4136,1.41431,1.41358,1.41398,298600001.0
2006-01-10 12:43:00,1.41393,1.41404,1.41351,1.4136,475100002.0
2006-01-10 12:44:00,1.41385,1.41449,1.41384,1.41422,452700003.0
2006-01-10 12:45:00,1.41434,1.41469,1.41429,1.41441,498100002.0
2006-01-10 12:46:00,1.41438,1.41495,1.41432,1.41486,426000001.0
2006-01-10 12:47:00,1.41457,1.41485,1.41446,1.41467,326600000.0
2006-01-10 12:48:00,1.4146,1.41497,1.41456,1.4148,460100000.0
2006-01-10 12:49:00,1.41493,1.41525,1.41487,1.41505,508500001.0
2006-01-10 12:50:00,1.415,1.41515,1.4147,1.4147,457700000.0
2006-01-10 12:51:00,1.41469,1.41522,1.41466,1.41466,447300002.0
2006-01-10 12:52:00,1.41464,1.41465,1.4142,1.41442,316600000.0
2006-01-10 12:53:00,1.41447,1.41513,1.41447,1.41465,294200001.0
2006-01-10 12:54:00,1.41452,1.41468,1.41442,1.41449,404100001.0
2006-01-10 12:55:00,1.41448,1.41492,1.41448,1.41482,424900001.0
2006-01-10 12:56:00,1.41469,1.41471,1.41441,1.41453,416700000.0
2006-01-10 12:57:00,1.41469,1.41478,1.41441,1.41453,557700003.0
2006-01-10 12:58:00,1.4147,1.41504,1.41465,1.41504,355800001.0
2006-01-10 12:59:00,1.415,1.4154,1.41499,1.41523,717300002.0
2006-01-10 13:00:00,1.41523,1.4153,1.41515,1.41528,202700000.0
2006-01-10 13:01:00,1.41506,1.41506,1.41461,1.41461,403500001.0
2006-01-10 13:02:00,1.41443,1.41465,1.41422,1.41423,364400001.0
2006-01-10 13:03:00,1.41418,1.41422,1.41389,1.41393,444900002.0
2006-01-10 13:04:00,1.41392,1.414,1.41377,1.41391,246900000.0
2006-01-10 13:05:00,1.41402,1.41424,1.41402,1.4142,143700000.0
2006-01-10 13:06:00,1.4141,1.41411,1.41387,1.41407,402400001.0
2006-01-10 13:07:00,1.41413,1.41435,1.41412,1.41418,329900000.0
2006-01-10 13:08:00,1.41405,1.41405,1.41356,1.41356,145100000.0
2006-01-10 13:09:00,1.41347,1.41379,1.41338,1.41361,289700001.0
2006-01-10 13:10:00,1.41376,1.41378,1.4137,1.4137,155000000.0
2006-01-10 13:11:00,1.41377,1.41405,1.4137,1.41398,398300000.0
2006-01-10 13:12:00,1.41408,1.41414,1.414,1.41414,322800000.0
2006-01-10 13:13:00,1.41445,1.41453,1.41435,1.41437,291600000.0
2006-01-10 13:14:00,1.41431,1.41431,1.41413,1.41413,379800001.0
2006-01-10 13:15:00,1.41411,1.41433,1.41399,1.41433,436200000.0
2006-01-10 13:16:00,1.41432,1.41432,1.4133,1.4133,127500000.0
2006-01-10 13:17:00,1.41329,1.41331,1.41306,1.41313,94200000.0
2006-01-10 13:18:00,1.41298,1.41332,1.41297,1.41327,342600001.0
2006-01-10 13:19:00,1.41308,1.41345,1.41302,1.41345,319600001.0
2006-01-10 13:20:00,1.41326,1.4133,1.41304,1.41309,177600000.0
2006-01-10 13:21:00,1.41302,1.41303,1.41285,1.41285,153900000.0
2006-01-10 13:22:00,1.41282,1.41282,1.41261,1.4127,257100003.0
2006-01-10 13:23:00,1.41207,1.41208,1.41174,1.41196,270100001.0
2006-01-10 13:24:00,1.41201,1.41205,1.41196,1.41199,258000001.0
2006-01-10 13:25:00,1.41212,1.41222,1.41211,1.4122,165900001.0
2006-01-10 13:26:00,1.41233,1.41256,1.4123,1.41242,210600000.0
2006-01-10 13:27:00,1.41239,1.4125,1.41224,1.41238,326100001.0
2006-01-10 13:28:00,1.41239,1.41254,1.4123,1.41249,538500002.0
2006-01-10 13:29:00,1.41242,1.41253,1.41222,1.41236,564200003.0
2006-01-10 13:30:00,1.41233,1.41243,1.41216,1.41235,602200002.0
2006-01-10 13:31:00,1.41247,1.41264,1.41232,1.41247,470900002.0
2006-01-10 13:32:00,1.41246,1.41264,1.41244,1.41256,228800000.0
2006-01-10 13:33:00,1.41248,1.41269,1.41243,1.41244,469500001.0
2006-01-10 13:34:00,1.41238,1.41245,1.41222,1.4123,306100000.0
2006-01-10 13:35:00,1.41282,1.41297,1.41269,1.41284,365200003.0
2006-01-10 13:36:00,1.4128,1.41293,1.41265,1.41279,458600001.0
2006-01-10 13:37:00,1.4128,1.4131,1.4128,1.41292,601600002.0
2006-01-10 13:38:00,1.41289,1.41302,1.41271,1.41287,379100000.0
2006-01-10 13:39:00,1.41302,1.41323,1.41302,1.41317,276400000.0
2006-01-10 13:40:00,1.41308,1.41346,1.41306,1.41334,413200000.0
2006-01-10 13:41:00,1.41348,1.41352,1.4133,1.41339,266600001.0
2006-01-10 13:42:00,1.41349,1.41361,1.41349,1.41359,183000000.0
2006-01-10 13:43:00,1.4135,1.41352,1.41323,1.41331,115800000.0
2006-01-10 13:44:00,1.41337,1.41351,1.41326,1.4135,258200001.0
2006-01-10 13:45:00,1.41356,1.41377,1.41339,1.41339,470700000.0
2006-01-10 13:46:00,1.41338,1.41356,1.41317,1.41349,504300000.0
2006-01-10 13:47:00,1.41351,1.41351,1.41309,1.41333,489200001.0
2006-01-10 13:48:00,1.41345,1.41375,1.41328,1.41359,222500000.0
2006-01-10 13:49:00,1.4135,1.41351,1.41328,1.41334,213800000.0
2006-01-10 13:50:00,1.41321,1.41321,1.41283,1.41312,279500000.0
2006-01-10 13:51:00,1.41319,1.41329,1.41312,1.41329,256300001.0
2006-01-10 13:52:00,1.41318,1.4135,1.41317,1.41332,401100001.0
2006-01-10 13:53:00,1.41298,1.41322,1.41296,1.41311,537100000.0
2006-01-10 13:54:00,1.41306,1.41354,1.41301,1.41329,409600001.0
2006-01-10 13:55:00,1.41314,1.41324,1.41299,1.41306,347200000.0
2006-01-10 13:56:00,1.41304,1.41314,1.41284,1.41314,378500000.0
2006-01-10 13:57:00,1.41324,1.41364,1.41321,1.41355,431200002.0
2006-01-10 13:58:00,1.41348,1.41353,1.4132,1.41353,215100000.0
2006-01-10 13:59:00,1.41327,1.41363,1.41327,1.41353,407900001.0
2006-01-10 14:00:00,1.4135,1.41374,1.41347,1.4137,279600000.0
2006-01-10 14:01:00,1.41361,1.41371,1.41355,1.41359,433800005.0
2006-01-10 14:02:00,1.41365,1.41405,1.41363,1.41393,286000000.0
2006-01-10 14:03:00,1.41399,1.41438,1.41399,1.41418,433400001.0
2006-01-10 14:04:00,1.41418,1.41461,1.41418,1.41437,449200002.0
2006-01-10 14:05:00,1.41442,1.41458,1.4143,1.41434,370400001.0
2006-01-10 14:06:00,1.41431,1.41432,1.41399,1.41407,356900000.0
2006-01-10 14:07:00,1.41393,1.41411,1.41367,1.414,313600001.0
2006-01-10 14:08:00,1.41394,1.41412,1.41369,1.41369,400000000.0
2006-01-10 14:09:00,1.41372,1.41406,1.41372,1.41385,168300000.0
2006-01-10 14:10:00,1.41393,1.41396,1.41372,1.41379,300400001.0
2006-01-10 14:11:00,1.4138,1.41385,1.41365,1.41385,96400000.0
2006-01-10 14:12:00,1.41373,1.41373,1.41286,1.41289,242800000.0
2006-01-10 14:13:00,1.41275,1.41296,1.41239,1.41258,190500000.0
2006-01-10 14:14:00,1.41234,1.41254,1.41222,1.41245,206500000.0
2006-01-10 14:15:00,1.41258,1.41264,1.41207,1.41222,371100001.0
2006-01-10 14:16:00,1.41206,1.41209,1.4115,1.41171,178800001.0
2006-01-10 14:17:00,1.41163,1.41195,1.4113,1.41195,686700001.0
2006-01-10 14:18:00,1.41197,1.41213,1.41161,1.41213,365000000.0
2006-01-10 14:19:00,1.41209,1.41234,1.41203,1.41208,392300000.0
2006-01-10 14:20:00,1.4119,1.41207,1.41179,1.41207,226900000.0
2006-01-10 14:21:00,1.41201,1.41201,1.41173,1.41176,420900000.0
2006-01-10 14:22:00,1.4117,1.41175,1.41128,1.41136,612200000.0
2006-01-10 14:23:00,1.41158,1.41176,1.41151,1.41164,162100000.0
2006-01-10 14:24:00,1.41149,1.41179,1.41143,1.41146,466100000.0
2006-01-10 14:25:00,1.41138,1.41145,1.41067,1.41108,504800000.0
2006-01-10 14:26:00,1.41086,1.41113,1.41007,1.41026,612400001.0
2006-01-10 14:27:00,1.41034,1.41063,1.4102,1.41049,410700000.0
2006-01-10 14:28:00,1.41029,1.41047,1.40998,1.41008,53200000.0
2006-01-10 14:29:00,1.40997,1.41024,1.40979,1.41024,57400000.0
2006-01-10 14:30:00,1.41037,1.4104,1.40987,1.4104,50200000.0
2006-01-10 14:31:00,1.41,1.41029,1.41,1.41018,42200000.0
2006-01-10 14:32:00,1.41042,1.4107,1.41042,1.41065,34600001.0
2006-01-10 14:33:00,1.41054,1.41055,1.41047,1.41051,49300000.0
2006-01-10 14:34:00,1.41057,1.41073,1.41054,1.41066,21400000.0
2006-01-10 14:35:00,1.41057,1.41058,1.41026,1.41053,38900000.0
2006-01-10 14:36:00,1.41075,1.41075,1.40993,1.40993,39400000.0
2006-01-10 14:37:00,1.41003,1.41003,1.40939,1.40954,57500000.0
2006-01-10 14:38:00,1.40916,1.40923,1.40881,1.40915,46800000.0
2006-01-10 14:39:00,1.40884,1.40906,1.40849,1.40849,29400000.0
2006-01-10 14:40:00,1.40839,1.40879,1.40839,1.40879,34600000.0
2006-01-10 14:41:00,1.40894,1.40929,1.40894,1.40925,38800000.0
2006-01-10 14:42:00,1.40909,1.40919,1.40825,1.40825,53000000.0
2006-01-10 14:43:00,1.40889,1.4091,1.40879,1.40879,39200000.0
2006-01-10 14:44:00,1.40869,1.40916,1.40869,1.40908,64200000.0
2006-01-10 14:45:00,1.40923,1.40951,1.40911,1.40934,53800000.0
2006-01-10 14:46:00,1.4095,1.40964,1.40937,1.40961,37600000.0
2006-01-10 14:47:00,1.40963,1.40963,1.40929,1.40957,23000000.0
2006-01-10 14:48:00,1.40952,1.40957,1.40928,1.40957,45000000.0
2006-01-10 14:49:00,1.40951,1.40968,1.40945,1.40957,51400000.0
2006-01-10 14:50:00,1.40935,1.4097,1.40933,1.4097,56500000.0
2006-01-10 14:51:00,1.4098,1.4098,1.40961,1.40966,92900002.0
2006-01-10 14:52:00,1.40969,1.40984,1.40958,1.40975,32000000.0
2006-01-10 14:53:00,1.40939,1.40939,1.40879,1.40897,31200000.0
2006-01-10 14:54:00,1.40934,1.40962,1.40921,1.40921,39600000.0
2006-01-10 14:55:00,1.40954,1.4099,1.40954,1.40966,30400000.0
2006-01-10 14:56:00,1.41015,1.41033,1.41015,1.41025,36600000.0
2006-01-10 14:57:00,1.41022,1.41024,1.40999,1.41018,30800000.0
2006-01-10 14:58:00,1.40994,1.4102,1.40988,1.40988,39600000.0
2006-01-10 14:59:00,1.40988,1.40988,1.40959,1.40968,42200000.0
2006-01-10 15:00:00,1.40958,1.40987,1.40903,1.40903,44000000.0
2006-01-10 15:01:00,1.40922,1.40942,1.40889,1.40915,22000000.0
2006-01-10 15:02:00,1.40914,1.40914,1.40882,1.40903,36700000.0
2006-01-10 15:03:00,1.409,1.40908,1.40847,1.40856,88900000.0
2006-01-10 15:04:00,1.4086,1.40889,1.40852,1.40889,38200000.0
2006-01-10 15:05:00,1.40887,1.40908,1.40879,1.40901,34900000.0
2006-01-10 15:06:00,1.409,1.40911,1.40862,1.40896,36200000.0
2006-01-10 15:07:00,1.40919,1.40934,1.40904,1.40921,33000000.0
2006-01-10 15:08:00,1.40915,1.40939,1.40883,1.40927,33800000.0
2006-01-10 15:09:00,1.4092,1.40925,1.40906,1.40925,47200000.0
2006-01-10 15:10:00,1.40913,1.40939,1.40901,1.40905,53800000.0
2006-01-10 15:11:00,1.40893,1.40909,1.40881,1.40894,35400000.0
2006-01-10 15:12:00,1.40876,1.40902,1.40876,1.40879,32400000.0
2006-01-10 15:13:00,1.40872,1.40888,1.40858,1.40878,27800000.0
2006-01-10 15:14:00,1.4085,1.40865,1.4085,1.40863,35200000.0
2006-01-10 15:15:00,1.40871,1.40898,1.40835,1.40887,52000000.0
2006-01-10 15:16:00,1.40874,1.40878,1.40865,1.40871,29200000.0
2006-01-10 15:17:00,1.40876,1.40885,1.40862,1.40877,43200000.0
2006-01-10 15:18:00,1.40866,1.40884,1.40846,1.40884,46400001.0
2006-01-10 15:19:00,1.40868,1.40942,1.40851,1.40926,26000000.0
2006-01-10 15:20:00,1.40937,1.40967,1.40937,1.40957,35100000.0
2006-01-10 15:21:00,1.40934,1.40949,1.40915,1.40949,18200000.0
2006-01-10 15:22:00,1.40935,1.40975,1.40935,1.40967,38000000.0
2006-01-10 15:23:00,1.40953,1.40953,1.40918,1.40934,39100000.0
2006-01-10 15:24:00,1.40941,1.40944,1.40921,1.40938,36900000.0
2006-01-10 15:25:00,1.40937,1.40947,1.40902,1.40902,30600000.0
2006-01-10 15:26:00,1.40914,1.40942,1.40909,1.40942,35600000.0
2006-01-10 15:27:00,1.40925,1.40949,1.40921,1.4093,40800000.0
2006-01-10 15:28:00,1.4092,1.40924,1.40913,1.40915,38300000.0
2006-01-10 15:29:00,1.4092,1.40925,1.40892,1.40892,51200001.0
2006-01-10 15:30:00,1.40909,1.40944,1.40882,1.40944,31300000.0
2006-01-10 15:31:00,1.40945,1.40953,1.40902,1.40914,43000000.0
2006-01-10 15:32:00,1.40898,1.40912,1.40884,1.40897,26800000.0
2006-01-10 15:33:00,1.40879,1.40879,1.40826,1.40834,52300000.0
2006-01-10 15:34:00,1.40809,1.4085,1.40809,1.40821,39200000.0
2006-01-10 15:35:00,1.40818,1.40818,1.40773,1.40773,47600000.0
2006-01-10 15:36:00,1.40799,1.40799,1.40761,1.40761,36200000.0
2006-01-10 15:37:00,1.40768,1.40778,1.40761,1.40778,55100000.0
2006-01-10 15:38:00,1.40784,1.40845,1.40773,1.40845,58100000.0
2006-01-10 15:39:00,1.40868,1.4088,1.40855,1.40855,25800000.0
2006-01-10 15:40:00,1.40866,1.40874,1.40844,1.40844,29000000.0
2006-01-10 15:41:00,1.40885,1.40889,1.40802,1.40848,49400000.0
2006-01-10 15:42:00,1.40849,1.40854,1.40743,1.40765,44400001.0
2006-01-10 15:43:00,1.40752,1.4077,1.40731,1.40754,51600001.0
2006-01-10 15:44:00,1.40742,1.40773,1.40724,1.40773,29400000.0
2006-01-10 15:45:00,1.4077,1.40786,1.40722,1.40785,52000000.0
2006-01-10 15:46:00,1.40798,1.40827,1.40798,1.40827,32600000.0
2006-01-10 15:47:00,1.4082,1.4082,1.40786,1.40811,48600000.0
2006-01-10 15:48:00,1.40821,1.40832,1.40804,1.40824,67600002.0
2006-01-10 15:49:00,1.40804,1.40805,1.40778,1.40794,50300000.0
2006-01-10 15:50:00,1.40791,1.40807,1.40791,1.40796,30800000.0
2006-01-10 15:51:00,1.40792,1.40822,1.40781,1.4082,44200000.0
2006-01-10 15:52:00,1.40848,1.40854,1.40831,1.40839,38200000.0
2006-01-10 15:53:00,1.40826,1.40838,1.40817,1.40826,46400000.0
2006-01-10 15:54:00,1.40831,1.40836,1.40821,1.40821,49400001.0
2006-01-10 15:55:00,1.40825,1.40825,1.40738,1.40753,41500000.0
2006-01-10 15:56:00,1.40768,1.40826,1.40768,1.40823,47600001.0
2006-01-10 15:57:00,1.40827,1.40857,1.40827,1.40837,31200000.0
2006-01-10 15:58:00,1.40869,1.40886,1.40864,1.40865,30800000.0
2006-01-10 15:59:00,1.40861,1.40863,1.40844,1.40844,27600000.0
2006-01-10 16:00:00,1.40847,1.40868,1.40815,1.4086,26500000.0
2006-01-10 16:01:00,1.4085,1.40879,1.40841,1.40855,46800001.0
2006-01-10 16:02:00,1.40843,1.40843,1.40809,1.40829,26000000.0
2006-01-10 16:03:00,1.40816,1.40847,1.40816,1.40837,40200000.0
2006-01-10 16:04:00,1.40816,1.40837,1.40807,1.40819,28200000.0
2006-01-10 16:05:00,1.40814,1.40824,1.40801,1.40817,30800000.0
2006-01-10 16:06:00,1.40807,1.40859,1.40807,1.40846,41200000.0
2006-01-10 16:07:00,1.40853,1.40854,1.40836,1.40843,34600000.0
2006-01-10 16:08:00,1.40827,1.40827,1.40712,1.40712,30800000.0
2006-01-10 16:09:00,1.40687,1.40726,1.40687,1.40716,48500000.0
2006-01-10 16:10:00,1.40735,1.40769,1.40735,1.40763,35200000.0
2006-01-10 16:11:00,1.40742,1.40782,1.40742,1.40766,82700003.0
2006-01-10 16:12:00,1.40756,1.40763,1.40726,1.40733,41000000.0
2006-01-10 16:13:00,1.40723,1.4074,1.40721,1.40736,36200001.0
2006-01-10 16:14:00,1.4072,1.40739,1.40707,1.40739,54500000.0
2006-01-10 16:15:00,1.40709,1.40716,1.4069,1.4071,50500000.0
2006-01-10 16:16:00,1.40697,1.4072,1.40694,1.40709,54000001.0
2006-01-10 16:17:00,1.40686,1.40702,1.40675,1.40679,40000000.0
2006-01-10 16:18:00,1.4068,1.40694,1.40679,1.40683,21800000.0
2006-01-10 16:19:00,1.40707,1.4071,1.40676,1.40703,37700000.0
2006-01-10 16:20:00,1.40696,1.40707,1.40686,1.40702,46000000.0
2006-01-10 16:21:00,1.40698,1.40706,1.40673,1.40691,36100000.0
2006-01-10 16:22:00,1.40701,1.40727,1.40697,1.40724,44400000.0
2006-01-10 16:23:00,1.40742,1.40744,1.4073,1.40744,32600000.0
2006-01-10 16:24:00,1.40755,1.4076,1.40717,1.40723,20200000.0
2006-01-10 16:25:00,1.40728,1.40728,1.40666,1.40697,36400000.0
2006-01-10 16:26:00,1.40714,1.40715,1.40691,1.40691,49900000.0
2006-01-10 16:27:00,1.40672,1.40672,1.4058,1.4058,42200000.0
2006-01-10 16:28:00,1.40604,1.40618,1.40584,1.40606,51300000.0
2006-01-10 16:29:00,1.40621,1.40625,1.40597,1.40618,42000001.0
2006-01-10 16:30:00,1.40614,1.40614,1.40591,1.40592,48000000.0
2006-01-10 16:31:00,1.40599,1.40631,1.40594,1.40618,31400000.0
2006-01-10 16:32:00,1.40637,1.40649,1.40594,1.40618,61000001.0
2006-01-10 16:33:00,1.40618,1.40618,1.40597,1.40609,54200000.0
2006-01-10 16:34:00,1.40631,1.40648,1.40611,1.40644,33000000.0
2006-01-10 16:35:00,1.4065,1.40665,1.40644,1.40664,33000000.0
2006-01-10 16:36:00,1.40634,1.40656,1.4062,1.40645,48100000.0
2006-01-10 16:37:00,1.4066,1.40672,1.40633,1.40663,42000000.0
2006-01-10 16:38:00,1.40644,1.40657,1.40636,1.40652,52200000.0
2006-01-10 16:39:00,1.40665,1.40668,1.40661,1.40664,30600000.0
2006-01-10 16:40:00,1.40652,1.40674,1.4065,1.40674,26200000.0
2006-01-10 16:41:00,1.40642,1.40713,1.40642,1.40686,28400000.0
2006-01-10 16:42:00,1.4068,1.4068,1.40649,1.40652,31800000.0
2006-01-10 16:43:00,1.40637,1.40659,1.40636,1.40659,48300000.0
2006-01-10 16:44:00,1.40656,1.40662,1.40646,1.40656,47900000.0
2006-01-10 16:45:00,1.4064,1.40672,1.40638,1.40659,54200000.0
2006-01-10 16:46:00,1.40684,1.40697,1.40669,1.40673,54200001.0
2006-01-10 16:47:00,1.40613,1.40639,1.40585,1.40588,33800000.0
2006-01-10 16:48:00,1.40589,1.40589,1.40531,1.40553,32400000.0
2006-01-10 16:49:00,1.40556,1.40574,1.4055,1.40574,43900000.0
2006-01-10 16:50:00,1.40579,1.40579,1.40548,1.40548,47800000.0
2006-01-10 16:51:00,1.4053,1.4053,1.4048,1.40499,24300000.0
2006-01-10 16:52:00,1.405,1.405,1.40455,1.40485,61000001.0
2006-01-10 16:53:00,1.40492,1.40504,1.40473,1.40496,54600000.0
2006-01-10 16:54:00,1.40489,1.40536,1.40489,1.40525,57400000.0
2006-01-10 16:55:00,1.40546,1.40555,1.40521,1.40535,20800000.0
2006-01-10 16:56:00,1.40519,1.40544,1.40509,1.40529,30600000.0
2006-01-10 16:57:00,1.40515,1.40526,1.4048,1.40526,25600000.0
2006-01-10 16:58:00,1.40526,1.40545,1.40501,1.40505,46500000.0
2006-01-10 16:59:00,1.40516,1.40545,1.40503,1.40545,29300000.0
2006-01-10 17:00:00,1.40501,1.40533,1.40501,1.40518,55900000.0
2006-01-10 17:01:00,1.405,1.40529,1.40488,1.40518,35800000.0
2006-01-10 17:02:00,1.40532,1.40577,1.40532,1.40577,26000000.0
2006-01-10 17:03:00,1.40565,1.40589,1.40538,1.40583,36000000.0
2006-01-10 17:04:00,1.40579,1.40589,1.40542,1.40575,32200000.0
2006-01-10 17:05:00,1.40575,1.40596,1.40548,1.40587,35900000.0
2006-01-10 17:06:00,1.40588,1.40599,1.40568,1.40592,28000000.0
2006-01-10 17:07:00,1.40598,1.40651,1.40598,1.40628,48000000.0
2006-01-10 17:08:00,1.40619,1.40646,1.40582,1.40603,32500000.0
2006-01-10 17:09:00,1.40598,1.40623,1.40579,1.40612,41200000.0
2006-01-10 17:10:00,1.40586,1.40598,1.40565,1.40587,29200000.0
2006-01-10 17:11:00,1.4057,1.40579,1.40551,1.40574,29400000.0
2006-01-10 17:12:00,1.40592,1.40647,1.40586,1.40633,23200000.0
2006-01-10 17:13:00,1.40644,1.40672,1.40624,1.40636,57700000.0
2006-01-10 17:14:00,1.406,1.40635,1.406,1.40611,60600000.0
2006-01-10 17:15:00,1.40629,1.40629,1.40582,1.40583,24200000.0
2006-01-10 17:16:00,1.40587,1.40652,1.40587,1.40627,35800000.0
2006-01-10 17:17:00,1.40622,1.40639,1.40594,1.40639,50400000.0
2006-01-10 17:18:00,1.40667,1.40674,1.40627,1.40668,51100000.0
2006-01-10 17:19:00,1.40659,1.40678,1.40636,1.40636,33700000.0
2006-01-10 17:20:00,1.40631,1.40652,1.40624,1.40641,41100000.0
2006-01-10 17:21:00,1.40684,1.40693,1.40617,1.40687,50200000.0
2006-01-10 17:22:00,1.40659,1.40672,1.40648,1.40656,57500000.0
2006-01-10 17:23:00,1.40654,1.40693,1.40654,1.4067,26800000.0
2006-01-10 17:24:00,1.40659,1.40673,1.40639,1.40665,22800000.0
2006-01-10 17:25:00,1.40653,1.40688,1.40648,1.40659,39100000.0
2006-01-10 17:26:00,1.40658,1.40678,1.4065,1.40672,30600000.0
2006-01-10 17:27:00,1.40701,1.40712,1.40689,1.40689,33200000.0
2006-01-10 17:28:00,1.40699,1.407,1.4067,1.40678,45400000.0
2006-01-10 17:29:00,1.40688,1.40739,1.40682,1.40733,38300000.0
2006-01-10 17:30:00,1.40728,1.40752,1.40709,1.40722,49400000.0
2006-01-10 17:31:00,1.40711,1.40733,1.40674,1.40674,28900000.0
2006-01-10 17:32:00,1.40658,1.40694,1.40658,1.40678,25000000.0
2006-01-10 17:33:00,1.40694,1.40702,1.40657,1.40679,40200000.0
2006-01-10 17:34:00,1.40679,1.40708,1.40679,1.40708,35600000.0
2006-01-10 17:35:00,1.4069,1.4069,1.40656,1.40672,51900001.0
2006-01-10 17:36:00,1.40674,1.40678,1.40656,1.4067,32600000.0
2006-01-10 17:37:00,1.40674,1.40674,1.40618,1.40673,33600000.0
2006-01-10 17:38:00,1.40651,1.40677,1.40651,1.40653,52800000.0
2006-01-10 17:39:00,1.40665,1.40681,1.40664,1.40681,23000000.0
2006-01-10 17:40:00,1.40663,1.4069,1.40663,1.40672,25800000.0
2006-01-10 17:41:00,1.40662,1.40708,1.40662,1.4067,63000001.0
2006-01-10 17:42:00,1.40668,1.4072,1.40647,1.40704,34800000.0
2006-01-10 17:43:00,1.40709,1.40715,1.40681,1.40709,32000000.0
2006-01-10 17:44:00,1.40703,1.40711,1.4069,1.4069,42000001.0
2006-01-10 17:45:00,1.40707,1.40716,1.40694,1.40715,21600000.0
2006-01-10 17:46:00,1.40721,1.40734,1.40702,1.40714,38800000.0
2006-01-10 17:47:00,1.40724,1.40743,1.40713,1.40715,29900000.0
2006-01-10 17:48:00,1.40724,1.40724,1.40657,1.4069,36800000.0
2006-01-10 17:49:00,1.40699,1.40748,1.40683,1.40748,31800000.0
2006-01-10 17:50:00,1.40758,1.40758,1.40704,1.40715,31800000.0
2006-01-10 17:51:00,1.40708,1.40734,1.40696,1.40696,30600000.0
2006-01-10 17:52:00,1.40698,1.40715,1.4069,1.4071,28000000.0
2006-01-10 17:53:00,1.40688,1.40709,1.40683,1.40707,28400000.0
2006-01-10 17:54:00,1.40684,1.40694,1.40635,1.40676,57600001.0
2006-01-10 17:55:00,1.40671,1.40698,1.40626,1.40688,49600000.0
2006-01-10 17:56:00,1.40663,1.40688,1.40663,1.40671,31500000.0
2006-01-10 17:57:00,1.40655,1.40675,1.40588,1.40633,47800000.0
2006-01-10 17:58:00,1.40645,1.40648,1.40622,1.40637,37600000.0
2006-01-10 17:59:00,1.40612,1.40612,1.40533,1.40546,78000001.0
2006-01-10 18:00:00,1.40553,1.40599,1.4054,1.40546,53900000.0
2006-01-10 18:01:00,1.40564,1.40569,1.40535,1.40557,46800001.0
2006-01-10 18:02:00,1.40569,1.40586,1.40542,1.40586,47400000.0
2006-01-10 18:03:00,1.40583,1.40594,1.40546,1.40546,40700000.0
2006-01-10 18:04:00,1.40608,1.4063,1.40588,1.40607,37400000.0
2006-01-10 18:05:00,1.40629,1.40633,1.40617,1.40627,22800000.0
2006-01-10 18:06:00,1.40608,1.40608,1.40537,1.40537,28800000.0
2006-01-10 18:07:00,1.40554,1.40554,1.40514,1.4053,45700000.0
2006-01-10 18:08:00,1.40517,1.40571,1.40517,1.40557,65700001.0
2006-01-10 18:09:00,1.40573,1.40629,1.40566,1.40614,54400000.0
2006-01-10 18:10:00,1.40618,1.40618,1.40556,1.40566,23600000.0
2006-01-10 18:11:00,1.40576,1.40578,1.40559,1.40568,29400000.0
2006-01-10 18:12:00,1.40563,1.40593,1.40563,1.40576,34800000.0
2006-01-10 18:13:00,1.40584,1.406,1.40575,1.40595,55400000.0
2006-01-10 18:14:00,1.40544,1.40602,1.40544,1.40584,38300000.0
2006-01-10 18:15:00,1.40569,1.40576,1.40563,1.40564,32600000.0
2006-01-10 18:16:00,1.40572,1.40577,1.40533,1.40533,20200000.0
2006-01-10 18:17:00,1.40537,1.40547,1.40517,1.40517,49200000.0
2006-01-10 18:18:00,1.40518,1.40562,1.40518,1.40562,49500000.0
2006-01-10 18:19:00,1.40566,1.40566,1.40546,1.4055,30600000.0
2006-01-10 18:20:00,1.4054,1.40553,1.40529,1.40529,79300000.0
2006-01-10 18:21:00,1.40531,1.40531,1.40504,1.40507,34600000.0
2006-01-10 18:22:00,1.40515,1.40522,1.40493,1.40499,23000000.0
2006-01-10 18:23:00,1.40498,1.40514,1.40474,1.40474,32800000.0
2006-01-10 18:24:00,1.4048,1.40487,1.40463,1.40463,54200000.0
2006-01-10 18:25:00,1.40477,1.40483,1.40443,1.40483,23000000.0
2006-01-10 18:26:00,1.40486,1.40503,1.40479,1.40494,39000000.0
2006-01-10 18:27:00,1.40496,1.40531,1.40482,1.40527,33000000.0
2006-01-10 18:28:00,1.40506,1.40531,1.40494,1.40494,36400000.0
2006-01-10 18:29:00,1.40491,1.40503,1.40467,1.40488,29700000.0
2006-01-10 18:30:00,1.40493,1.40496,1.4048,1.40489,29200000.0
2006-01-10 18:31:00,1.405,1.40508,1.40488,1.40508,29800000.0
2006-01-10 18:32:00,1.40515,1.40515,1.40488,1.4051,21000000.0
2006-01-10 18:33:00,1.40513,1.40514,1.40479,1.40509,45900000.0
2006-01-10 18:34:00,1.4052,1.40537,1.40512,1.40527,34800000.0
2006-01-10 18:35:00,1.40517,1.40524,1.40499,1.40524,42200000.0
2006-01-10 18:36:00,1.40483,1.40503,1.40426,1.40426,37600000.0
2006-01-10 18:37:00,1.4041,1.4041,1.40359,1.40371,33000000.0
2006-01-10 18:38:00,1.40355,1.40396,1.40341,1.40396,38800000.0
2006-01-10 18:39:00,1.4037,1.40414,1.4037,1.40392,35200000.0
2006-01-10 18:40:00,1.40401,1.40415,1.40376,1.40383,47000001.0
2006-01-10 18:41:00,1.40391,1.40409,1.40383,1.40389,31600000.0
2006-01-10 18:42:00,1.40384,1.40394,1.40368,1.40393,45600000.0
2006-01-10 18:43:00,1.4039,1.40446,1.4039,1.40425,34600000.0
2006-01-10 18:44:00,1.40424,1.40425,1.40379,1.40379,25200000.0
2006-01-10 18:45:00,1.40387,1.40409,1.40371,1.40392,39600000.0
2006-01-10 18:46:00,1.40415,1.40417,1.40379,1.40383,25400000.0
2006-01-10 18:47:00,1.40403,1.40427,1.4039,1.40427,36100000.0
2006-01-10 18:48:00,1.40428,1.4047,1.40409,1.40415,40200000.0
2006-01-10 18:49:00,1.40408,1.40408,1.40382,1.40392,27800000.0
2006-01-10 18:50:00,1.40402,1.40418,1.40395,1.40403,29200000.0
2006-01-10 18:51:00,1.40391,1.40396,1.40372,1.40378,57200000.0
2006-01-10 18:52:00,1.4034,1.40355,1.40314,1.40336,38600000.0
2006-01-10 18:53:00,1.40313,1.40331,1.40298,1.40305,30600000.0
2006-01-10 18:54:00,1.40321,1.40335,1.40298,1.40335,32000000.0
2006-01-10 18:55:00,1.40333,1.40359,1.40333,1.40353,22800000.0
2006-01-10 18:56:00,1.4033,1.40347,1.40299,1.40299,54500000.0
2006-01-10 18:57:00,1.40306,1.40322,1.40285,1.40301,46800001.0
2006-01-10 18:58:00,1.40285,1.40285,1.4021,1.40212,36400000.0
2006-01-10 18:59:00,1.40228,1.40238,1.4017,1.40176,24800000.0
2006-01-10 19:00:00,1.40202,1.40205,1.40161,1.402,40400001.0
2006-01-10 19:01:00,1.40217,1.40219,1.40183,1.40205,40400000.0
2006-01-10 19:02:00,1.40207,1.40216,1.40194,1.40211,36800000.0
2006-01-10 19:03:00,1.40199,1.40245,1.40199,1.40225,54000000.0
2006-01-10 19:04:00,1.40219,1.40245,1.40213,1.40234,35200000.0
2006-01-10 19:05:00,1.4024,1.40249,1.40221,1.40239,29200000.0
2006-01-10 19:06:00,1.40259,1.40265,1.40254,1.40257,20800000.0
2006-01-10 19:07:00,1.40237,1.40257,1.40229,1.40257,60400000.0
2006-01-10 19:08:00,1.40221,1.40246,1.40221,1.40238,48400000.0
2006-01-10 19:09:00,1.40231,1.40231,1.40197,1.40211,33100000.0
2006-01-10 19:10:00,1.40234,1.40264,1.40215,1.40215,42200000.0
2006-01-10 19:11:00,1.4025,1.40283,1.4025,1.40276,36900000.0
2006-01-10 19:12:00,1.40257,1.40304,1.40257,1.40298,50500000.0
2006-01-10 19:13:00,1.40286,1.40306,1.40286,1.40306,37800000.0
2006-01-10 19:14:00,1.40306,1.40369,1.40295,1.40369,35000000.0
2006-01-10 19:15:00,1.40386,1.40399,1.40363,1.40389,33000000.0
2006-01-10 19:16:00,1.40372,1.40393,1.40344,1.40344,37200000.0
2006-01-10 19:17:00,1.40339,1.40371,1.40339,1.40355,51700000.0
2006-01-10 19:18:00,1.40354,1.40354,1.40326,1.40347,33000000.0
2006-01-10 19:19:00,1.40365,1.40369,1.40325,1.40363,32800000.0
2006-01-10 19:20:00,1.40368,1.40383,1.40338,1.40368,38300000.0
2006-01-10 19:21:00,1.40346,1.40408,1.40346,1.40403,33200000.0
2006-01-10 19:22:00,1.4041,1.40417,1.40391,1.40404,33200000.0
2006-01-10 19:23:00,1.40411,1.40423,1.40377,1.40414,47000000.0
2006-01-10 19:24:00,1.40408,1.40408,1.4038,1.40391,65500000.0
2006-01-10 19:25:00,1.40394,1.40394,1.40312,1.40335,33400000.0
2006-01-10 19:26:00,1.40322,1.40387,1.40322,1.4037,23000000.0
2006-01-10 19:27:00,1.40369,1.40382,1.40345,1.40378,39900000.0
2006-01-10 19:28:00,1.40378,1.40414,1.40378,1.40391,43700000.0
2006-01-10 19:29:00,1.40379,1.40396,1.40351,1.40392,35400000.0
2006-01-10 19:30:00,1.40391,1.40406,1.40391,1.40402,28800000.0
2006-01-10 19:31:00,1.40404,1.40408,1.40393,1.40408,63800000.0
2006-01-10 19:32:00,1.40401,1.40407,1.40375,1.40394,40000000.0
2006-01-10 19:33:00,1.40392,1.40401,1.40377,1.40394,37500000.0
2006-01-10 19:34:00,1.40391,1.40403,1.40379,1.40387,33000000.0
2006-01-10 19:35:00,1.40381,1.40393,1.4035,1.40393,33200000.0
2006-01-10 19:36:00,1.40379,1.40399,1.40371,1.40382,28200000.0
2006-01-10 19:37:00,1.40381,1.40381,1.40333,1.40333,29400000.0
2006-01-10 19:38:00,1.40329,1.40369,1.40329,1.40357,67500000.0
2006-01-10 19:39:00,1.40378,1.40387,1.40354,1.40356,43300000.0
2006-01-10 19:40:00,1.40353,1.40377,1.40347,1.40368,39600000.0
2006-01-10 19:41:00,1.40367,1.40384,1.40359,1.40379,34400000.0
2006-01-10 19:42:00,1.40369,1.40391,1.40362,1.40391,46600000.0
2006-01-10 19:43:00,1.40381,1.40395,1.40346,1.40384,35000000.0
2006-01-10 19:44:00,1.40377,1.40388,1.40366,1.40388,41600000.0
2006-01-10 19:45:00,1.4038,1.40385,1.40374,1.4038,53000000.0
2006-01-10 19:46:00,1.40376,1.40392,1.40352,1.40352,28800000.0
2006-01-10 19:47:00,1.40395,1.40408,1.40383,1.40408,29000000.0
2006-01-10 19:48:00,1.40413,1.40413,1.40398,1.404,45500000.0
2006-01-10 19:49:00,1.40389,1.40398,1.40373,1.40373,28200000.0
2006-01-10 19:50:00,1.40382,1.40382,1.40347,1.4037,43400000.0
2006-01-10 19:51:00,1.40357,1.40382,1.40357,1.40374,37600000.0
2006-01-10 19:52:00,1.40357,1.40358,1.40326,1.40335,36200000.0
2006-01-10 19:53:00,1.4033,1.40335,1.40306,1.40324,50400000.0
2006-01-10 19:54:00,1.40322,1.40325,1.40317,1.40317,33200000.0
2006-01-10 19:55:00,1.4031,1.40326,1.4031,1.40321,26000000.0
2006-01-10 19:56:00,1.40351,1.40364,1.40334,1.40364,54300001.0
2006-01-10 19:57:00,1.4037,1.4037,1.40342,1.40357,50200000.0
2006-01-10 19:58:00,1.40345,1.40354,1.4034,1.4034,45100001.0
2006-01-10 19:59:00,1.40351,1.40357,1.40341,1.40348,40000000.0
2006-01-10 20:00:00,1.40358,1.4039,1.40331,1.40331,51500000.0
2006-01-10 20:01:00,1.40359,1.40381,1.40346,1.40354,50500000.0
2006-01-10 20:02:00,1.40362,1.40362,1.40334,1.40353,22800000.0
2006-01-10 20:03:00,1.40369,1.40369,1.40347,1.40362,22800000.0
2006-01-10 20:04:00,1.40366,1.40379,1.40344,1.40357,53000000.0
2006-01-10 20:05:00,1.4035,1.40372,1.4035,1.40361,55100000.0
2006-01-10 20:06:00,1.40374,1.40389,1.40364,1.40372,38400000.0
2006-01-10 20:07:00,1.40356,1.40363,1.40327,1.40363,27800000.0
2006-01-10 20:08:00,1.4039,1.4039,1.40353,1.40377,24200000.0
2006-01-10 20:09:00,1.40385,1.4039,1.40385,1.40388,35000000.0
2006-01-10 20:10:00,1.40347,1.40393,1.40347,1.40393,49400000.0
2006-01-10 20:11:00,1.40407,1.40416,1.40394,1.40399,30600000.0
2006-01-10 20:12:00,1.40412,1.40426,1.40382,1.40421,42200000.0
2006-01-10 20:13:00,1.40431,1.40441,1.40424,1.40435,24800000.0
2006-01-10 20:14:00,1.40423,1.40436,1.40368,1.40436,40100000.0
2006-01-10 20:15:00,1.40444,1.40444,1.40406,1.40416,32200000.0
2006-01-10 20:16:00,1.40408,1.4041,1.40385,1.40386,49400000.0
2006-01-10 20:17:00,1.40394,1.404,1.40359,1.40399,35400000.0
2006-01-10 20:18:00,1.40389,1.40395,1.40363,1.40369,33800000.0
2006-01-10 20:19:00,1.40403,1.40405,1.40385,1.40391,81800002.0
2006-01-10 20:20:00,1.40387,1.40387,1.4036,1.40384,17800000.0
2006-01-10 20:21:00,1.40368,1.40383,1.40368,1.40383,40000000.0
2006-01-10 20:22:00,1.40383,1.40384,1.40373,1.40375,28000000.0
2006-01-10 20:23:00,1.40376,1.40376,1.40319,1.40334,52000000.0
2006-01-10 20:24:00,1.40337,1.40341,1.40322,1.40322,24600000.0
2006-01-10 20:25:00,1.40355,1.40356,1.40324,1.40338,50800000.0
2006-01-10 20:26:00,1.4035,1.4035,1.40299,1.40324,30400000.0
2006-01-10 20:27:00,1.40332,1.40334,1.4029,1.40309,52600000.0
2006-01-10 20:28:00,1.40324,1.40345,1.40322,1.40345,22600000.0
2006-01-10 20:29:00,1.40332,1.40337,1.40282,1.40332,39100000.0
2006-01-10 20:30:00,1.40357,1.4037,1.40357,1.40369,31600000.0
2006-01-10 20:31:00,1.40357,1.40368,1.4032,1.40368,32200000.0
2006-01-10 20:32:00,1.40359,1.40391,1.40327,1.40391,31400000.0
2006-01-10 20:33:00,1.40392,1.40392,1.40359,1.40372,29600000.0
2006-01-10 20:34:00,1.40363,1.40378,1.40353,1.40373,59800001.0
2006-01-10 20:35:00,1.40367,1.40391,1.40364,1.40383,47300000.0
2006-01-10 20:36:00,1.40396,1.40421,1.4039,1.40419,28200000.0
2006-01-10 20:37:00,1.40417,1.40429,1.40399,1.40429,40800000.0
2006-01-10 20:38:00,1.40457,1.40457,1.40424,1.40427,24200000.0
2006-01-10 20:39:00,1.40403,1.4042,1.40387,1.40403,53000000.0
2006-01-10 20:40:00,1.40409,1.40435,1.40409,1.40415,30000000.0
2006-01-10 20:41:00,1.40417,1.40426,1.40395,1.40425,54000001.0
2006-01-10 20:42:00,1.40419,1.40427,1.40387,1.40424,37800000.0
2006-01-10 20:43:00,1.4041,1.40424,1.40381,1.40381,28200000.0
2006-01-10 20:44:00,1.40425,1.40425,1.4039,1.40413,29000000.0
2006-01-10 20:45:00,1.40378,1.40406,1.4035,1.4035,42200000.0
2006-01-10 20:46:00,1.40385,1.40395,1.40379,1.40391,52800000.0
2006-01-10 20:47:00,1.40389,1.40403,1.40364,1.4037,53000000.0
2006-01-10 20:48:00,1.40355,1.40388,1.40355,1.40369,42400000.0
2006-01-10 20:49:00,1.4036,1.40375,1.4036,1.40373,25400000.0
2006-01-10 20:50:00,1.40367,1.40374,1.40362,1.40374,35800000.0
2006-01-10 20:51:00,1.40353,1.4037,1.40348,1.40353,25800000.0
2006-01-10 20:52:00,1.40359,1.40371,1.40353,1.40358,30000000.0
2006-01-10 20:53:00,1.40329,1.4035,1.40329,1.40344,30000000.0
2006-01-10 20:54:00,1.40315,1.40346,1.40309,1.40311,56600000.0
2006-01-10 20:55:00,1.40298,1.40328,1.40282,1.40325,40900000.0
2006-01-10 20:56:00,1.40313,1.40329,1.40313,1.40329,43600000.0
2006-01-10 20:57:00,1.40316,1.4032,1.40303,1.40307,33200000.0
2006-01-10 20:58:00,1.40313,1.4033,1.4031,1.40321,56900000.0
2006-01-10 20:59:00,1.40315,1.4034,1.40315,1.40338,38600000.0
2006-01-10 21:00:00,1.40326,1.40344,1.40301,1.40338,23400000.0
2006-01-10 21:01:00,1.40347,1.40383,1.40327,1.40327,31400000.0
2006-01-10 21:02:00,1.40361,1.40386,1.40325,1.40386,44600000.0
2006-01-10 21:03:00,1.40379,1.40387,1.40359,1.40368,27600000.0
2006-01-10 21:04:00,1.40379,1.40379,1.40352,1.40373,35200000.0
2006-01-10 21:05:00,1.4035,1.40385,1.40349,1.40359,35200000.0
2006-01-10 21:06:00,1.40362,1.40362,1.4034,1.40353,36800000.0
2006-01-10 21:07:00,1.40347,1.40347,1.40297,1.40304,26700000.0
2006-01-10 21:08:00,1.40292,1.40304,1.40268,1.40304,38600000.0
2006-01-10 21:09:00,1.40306,1.40317,1.40292,1.40312,36800000.0
2006-01-10 21:10:00,1.40324,1.40343,1.40315,1.40324,52700000.0
2006-01-10 21:11:00,1.40326,1.40348,1.40313,1.4032,36200000.0
2006-01-10 21:12:00,1.40331,1.4036,1.40331,1.40336,37800000.0
2006-01-10 21:13:00,1.40331,1.40359,1.40331,1.40346,54000000.0
2006-01-10 21:14:00,1.40342,1.4038,1.40342,1.40359,32000000.0
2006-01-10 21:15:00,1.4036,1.40385,1.4036,1.40372,35000000.0
2006-01-10 21:16:00,1.40336,1.4038,1.40336,1.40379,49600000.0
2006-01-10 21:17:00,1.40374,1.40374,1.40333,1.40333,48700000.0
2006-01-10 21:18:00,1.40392,1.40392,1.40316,1.40364,28200000.0
2006-01-10 21:19:00,1.40373,1.40379,1.40355,1.40357,40200000.0
2006-01-10 21:20:00,1.4036,1.4038,1.40352,1.40364,51000001.0
2006-01-10 21:21:00,1.40372,1.40397,1.40372,1.40385,28400000.0
2006-01-10 21:22:00,1.40348,1.40393,1.40348,1.40366,34200000.0
2006-01-10 21:23:00,1.40353,1.40353,1.40301,1.40301,47500000.0
2006-01-10 21:24:00,1.40336,1.40381,1.40329,1.40339,43100000.0
2006-01-10 21:25:00,1.40347,1.4036,1.40323,1.40323,48000000.0
2006-01-10 21:26:00,1.40337,1.40349,1.40327,1.40327,33000000.0
2006-01-10 21:27:00,1.40333,1.40354,1.40333,1.40347,25800000.0
2006-01-10 21:28:00,1.40332,1.40351,1.40331,1.40345,33400000.0
2006-01-10 21:29:00,1.4035,1.40368,1.40335,1.40348,38300000.0
2006-01-10 21:30:00,1.40362,1.40371,1.40349,1.40352,38200000.0
2006-01-10 21:31:00,1.40357,1.40364,1.40346,1.40361,26800000.0
2006-01-10 21:32:00,1.40387,1.40387,1.40356,1.4037,29200000.0
2006-01-10 21:33:00,1.40395,1.40402,1.40358,1.4037,51800001.0
2006-01-10 21:34:00,1.40371,1.40387,1.40369,1.40377,54200000.0
2006-01-10 21:35:00,1.40372,1.40382,1.40344,1.40375,27600000.0
2006-01-10 21:36:00,1.40397,1.40405,1.40365,1.40401,24000000.0
2006-01-10 21:37:00,1.40399,1.40399,1.40372,1.40385,43700000.0
2006-01-10 21:38:00,1.40379,1.40382,1.40364,1.40382,34400001.0
2006-01-10 21:39:00,1.4036,1.40385,1.4036,1.40376,40000000.0
2006-01-10 21:40:00,1.40359,1.40371,1.40356,1.40369,18200000.0
2006-01-10 21:41:00,1.40363,1.40378,1.40355,1.4037,31600000.0
2006-01-10 21:42:00,1.40367,1.40367,1.40324,1.40324,23200000.0
2006-01-10 21:43:00,1.4035,1.40363,1.40338,1.40363,36800000.0
2006-01-10 21:44:00,1.40352,1.40358,1.40334,1.40334,25600000.0
2006-01-10 21:45:00,1.40339,1.40352,1.40332,1.40352,19800000.0
2006-01-10 21:46:00,1.40372,1.40391,1.40346,1.40376,37200000.0
2006-01-10 21:47:00,1.40376,1.40404,1.40376,1.40387,31600000.0
2006-01-10 21:48:00,1.40406,1.40412,1.4038,1.40384,39300000.0
2006-01-10 21:49:00,1.40394,1.40395,1.40381,1.40395,25800000.0
2006-01-10 21:50:00,1.40406,1.40413,1.40396,1.40398,37800000.0
2006-01-10 21:51:00,1.40393,1.40407,1.4038,1.40384,39900000.0
2006-01-10 21:52:00,1.4037,1.40387,1.40366,1.40387,51700000.0
2006-01-10 21:53:00,1.40385,1.40395,1.40373,1.40373,34200000.0
2006-01-10 21:54:00,1.40376,1.4041,1.40374,1.4039,53400000.0
2006-01-10 21:55:00,1.40412,1.40447,1.404,1.40411,50800000.0
2006-01-10 21:56:00,1.40405,1.40423,1.40405,1.40412,43200000.0
2006-01-10 21:57:00,1.40412,1.40422,1.40372,1.40405,32600000.0
2006-01-10 21:58:00,1.40401,1.40426,1.40394,1.40394,29000000.0
2006-01-10 21:59:00,1.40398,1.4041,1.40372,1.40379,40200000.0
2006-01-10 22:00:00,1.40391,1.40402,1.40372,1.40402,52500000.0
2006-01-10 22:01:00,1.40389,1.40418,1.40388,1.40399,46400001.0
2006-01-10 22:02:00,1.40399,1.40403,1.40377,1.40377,36200000.0
2006-01-10 22:03:00,1.404,1.40412,1.40388,1.40412,25400000.0
2006-01-10 22:04:00,1.4041,1.40424,1.40393,1.40409,30600000.0
2006-01-10 22:05:00,1.4041,1.40412,1.4039,1.40412,46000000.0
2006-01-10 22:06:00,1.40415,1.40415,1.40371,1.40397,41100000.0
2006-01-10 22:07:00,1.40399,1.40433,1.40399,1.40407,36100000.0
2006-01-10 22:08:00,1.4039,1.40433,1.4039,1.40426,37500000.0
2006-01-10 22:09:00,1.40426,1.40438,1.40396,1.40424,20800000.0
2006-01-10 22:10:00,1.40439,1.40473,1.40439,1.40462,29800000.0
2006-01-10 22:11:00,1.40464,1.4048,1.40452,1.40453,26600000.0
2006-01-10 22:12:00,1.4046,1.40468,1.40448,1.40448,41400000.0
2006-01-10 22:13:00,1.40464,1.40475,1.40454,1.40463,45100001.0
2006-01-10 22:14:00,1.40466,1.40496,1.40466,1.40466,41800000.0
2006-01-10 22:15:00,1.40468,1.40484,1.40458,1.4047,40500000.0
2006-01-10 22:16:00,1.40465,1.40473,1.40447,1.40447,29600000.0
2006-01-10 22:17:00,1.40471,1.40471,1.40447,1.40463,37800000.0
2006-01-10 22:18:00,1.40478,1.40478,1.40457,1.40475,30600000.0
2006-01-10 22:19:00,1.40476,1.40502,1.40476,1.40494,21800000.0
2006-01-10 22:20:00,1.40497,1.40499,1.40459,1.40481,68600000.0
2006-01-10 22:21:00,1.40476,1.40491,1.4045,1.40476,35000000.0
2006-01-10 22:22:00,1.40484,1.40486,1.40464,1.40482,55400000.0
2006-01-10 22:23:00,1.40507,1.40509,1.40485,1.40487,29200000.0
2006-01-10 22:24:00,1.40503,1.40509,1.40481,1.40499,49900000.0
2006-01-10 22:25:00,1.40513,1.40527,1.40507,1.40527,33400000.0
2006-01-10 22:26:00,1.40509,1.40539,1.40509,1.40539,73500000.0
2006-01-10 22:27:00,1.40526,1.40558,1.40501,1.40548,36000000.0
2006-01-10 22:28:00,1.40537,1.40557,1.40532,1.40538,51600000.0
2006-01-10 22:29:00,1.40544,1.40578,1.40539,1.40578,34700000.0
2006-01-10 22:30:00,1.4058,1.4058,1.40562,1.40568,37500000.0
2006-01-10 22:31:00,1.40599,1.40615,1.40544,1.40611,17400000.0
2006-01-10 22:32:00,1.40599,1.40599,1.40568,1.40572,39800000.0
2006-01-10 22:33:00,1.40563,1.40581,1.4056,1.40571,40000000.0
2006-01-10 22:34:00,1.40579,1.40588,1.40546,1.40554,54200000.0
2006-01-10 22:35:00,1.40569,1.40571,1.40554,1.40554,38000000.0
2006-01-10 22:36:00,1.40568,1.40574,1.40508,1.40508,38400000.0
2006-01-10 22:37:00,1.40567,1.406,1.40567,1.406,49600000.0
2006-01-10 22:38:00,1.40579,1.40592,1.4056,1.40571,39800000.0
2006-01-10 22:39:00,1.40588,1.40598,1.40572,1.40583,23200000.0
2006-01-10 22:40:00,1.40591,1.40602,1.40558,1.40558,40800000.0
2006-01-10 22:41:00,1.40597,1.40597,1.40571,1.40592,28200000.0
2006-01-10 22:42:00,1.40603,1.40609,1.40588,1.406,27200000.0
2006-01-10 22:43:00,1.40605,1.40616,1.40596,1.40616,35200000.0
2006-01-10 22:44:00,1.40604,1.40628,1.40588,1.40628,29000000.0
2006-01-10 22:45:00,1.40632,1.40632,1.40612,1.40622,42700000.0
2006-01-10 22:46:00,1.40603,1.40603,1.40572,1.40572,37000000.0
2006-01-10 22:47:00,1.40589,1.40591,1.40559,1.40561,35400000.0
2006-01-10 22:48:00,1.40543,1.4058,1.40543,1.40577,28000000.0
2006-01-10 22:49:00,1.40571,1.40585,1.40538,1.40565,29100000.0
2006-01-10 22:50:00,1.40566,1.40578,1.4055,1.4055,35400000.0
2006-01-10 22:51:00,1.4058,1.40592,1.40566,1.40574,45600000.0
2006-01-10 22:52:00,1.4056,1.4057,1.40536,1.40536,30400000.0
2006-01-10 22:53:00,1.40555,1.40583,1.40526,1.40583,42400000.0
2006-01-10 22:54:00,1.40583,1.40583,1.40561,1.40563,19800000.0
2006-01-10 22:55:00,1.40586,1.40594,1.40568,1.40568,22200000.0
2006-01-10 22:56:00,1.40583,1.40599,1.40571,1.40599,32800000.0
2006-01-10 22:57:00,1.40587,1.40587,1.40535,1.40535,46700000.0
2006-01-10 22:58:00,1.40537,1.40544,1.40529,1.40529,35000000.0
2006-01-10 22:59:00,1.40539,1.40539,1.40491,1.40532,36800000.0
2006-01-10 23:00:00,1.40531,1.40541,1.40484,1.40484,33200000.0
2006-01-10 23:01:00,1.40492,1.40509,1.40467,1.405,45200000.0
2006-01-10 23:02:00,1.40492,1.40528,1.40492,1.40522,39800000.0
2006-01-10 23:03:00,1.40535,1.40545,1.40517,1.40517,41400000.0
2006-01-10 23:04:00,1.40527,1.40542,1.40519,1.40538,35600000.0
2006-01-10 23:05:00,1.40527,1.40539,1.40522,1.40539,26800000.0
2006-01-10 23:06:00,1.4054,1.40562,1.40514,1.40562,56700000.0
2006-01-10 23:07:00,1.4055,1.40575,1.4055,1.40565,31000000.0
2006-01-10 23:08:00,1.40564,1.4057,1.40543,1.40553,58200000.0
2006-01-10 23:09:00,1.40556,1.40597,1.40555,1.40575,37800000.0
2006-01-10 23:10:00,1.40561,1.40582,1.40545,1.40579,45800000.0
2006-01-10 23:11:00,1.40572,1.40585,1.40536,1.40536,56000001.0
2006-01-10 23:12:00,1.40547,1.40618,1.40547,1.406,30400000.0
2006-01-10 23:13:00,1.40529,1.40625,1.40529,1.40613,55200002.0
2006-01-10 23:14:00,1.40628,1.40639,1.40618,1.40636,29400000.0
2006-01-10 23:15:00,1.40618,1.40662,1.40577,1.40643,77200001.0
2006-01-10 23:16:00,1.40649,1.40649,1.40618,1.40632,33000000.0
2006-01-10 23:17:00,1.40636,1.40636,1.40611,1.40627,41200000.0
2006-01-10 23:18:00,1.40641,1.40641,1.40565,1.40586,53000000.0
2006-01-10 23:19:00,1.40579,1.40592,1.40546,1.40546,46700000.0
2006-01-10 23:20:00,1.40554,1.4056,1.40504,1.40552,27800000.0
2006-01-10 23:21:00,1.40582,1.40603,1.40577,1.40584,41300000.0
2006-01-10 23:22:00,1.40574,1.40589,1.4055,1.40589,31200000.0
2006-01-10 23:23:00,1.40574,1.40589,1.40574,1.40589,54600000.0
2006-01-10 23:24:00,1.40573,1.40583,1.40561,1.40561,28200000.0
2006-01-10 23:25:00,1.40573,1.40588,1.40565,1.40565,31800000.0
2006-01-10 23:26:00,1.40574,1.40574,1.40543,1.40571,23600000.0
2006-01-10 23:27:00,1.40551,1.40576,1.40551,1.40568,49400000.0
2006-01-10 23:28:00,1.4057,1.40586,1.40553,1.40553,31000000.0
2006-01-10 23:29:00,1.40547,1.40592,1.40547,1.40592,55600000.0
2006-01-10 23:30:00,1.40591,1.40626,1.40591,1.40626,34400000.0
2006-01-10 23:31:00,1.40641,1.40651,1.40606,1.40651,35400000.0
2006-01-10 23:32:00,1.40628,1.40651,1.40627,1.40633,42600000.0
2006-01-10 23:33:00,1.40626,1.40637,1.40619,1.40632,30400000.0
2006-01-10 23:34:00,1.40641,1.40643,1.40612,1.40619,54400000.0
2006-01-10 23:35:00,1.40638,1.40638,1.40618,1.40623,35100000.0
2006-01-10 23:36:00,1.40638,1.40648,1.40633,1.40633,36200000.0
2006-01-10 23:37:00,1.40645,1.40647,1.40637,1.40645,32200000.0
2006-01-10 23:38:00,1.40645,1.40665,1.40642,1.40665,44400000.0
2006-01-10 23:39:00,1.40651,1.40656,1.40645,1.40649,42200000.0
2006-01-10 23:40:00,1.40673,1.40673,1.40649,1.4065,39800000.0
2006-01-10 23:41:00,1.40678,1.40709,1.40655,1.40655,45600000.0
2006-01-10 23:42:00,1.40694,1.40708,1.40664,1.4069,19800000.0
2006-01-10 23:43:00,1.40686,1.40702,1.40664,1.4069,26800000.0
2006-01-10 23:44:00,1.40677,1.40677,1.40631,1.40631,46800000.0
2006-01-10 23:45:00,1.4062,1.40653,1.40617,1.40629,49000000.0
2006-01-10 23:46:00,1.40642,1.40642,1.40621,1.40632,45200000.0
2006-01-10 23:47:00,1.40648,1.40651,1.40624,1.40643,39600000.0
2006-01-10 23:48:00,1.40647,1.40647,1.40624,1.40646,23800000.0
2006-01-10 23:49:00,1.4065,1.4065,1.40607,1.40633,45700000.0
2006-01-10 23:50:00,1.40641,1.40644,1.40611,1.40629,32400001.0
2006-01-10 23:51:00,1.4064,1.4064,1.40595,1.40607,52700000.0
2006-01-10 23:52:00,1.40608,1.40612,1.40572,1.40612,39200000.0
2006-01-10 23:53:00,1.40629,1.40629,1.4059,1.4062,28000000.0
2006-01-10 23:54:00,1.4062,1.4062,1.40531,1.40531,28900000.0
2006-01-10 23:55:00,1.4058,1.406,1.4058,1.40596,28000000.0
2006-01-10 23:56:00,1.40593,1.40593,1.40554,1.40568,21800000.0
2006-01-10 23:57:00,1.40584,1.40644,1.40584,1.40644,39000000.0
2006-01-10 23:58:00,1.40649,1.40657,1.40628,1.40646,42600000.0
2006-01-10 23:59:00,1.40643,1.40647,1.40611,1.40618,45600000.0
2006-01-11 00:00:00,1.40635,1.4065,1.40623,1.40635,58800000.0
2006-01-11 00:01:00,1.4043,1.4043,1.4039,1.404,58100000.0
2006-01-11 00:02:00,1.4041,1.4041,1.4039,1.4039,58100000.0
2006-01-11 00:03:00,1.404,1.404,1.404,1.404,58100000.0
2006-01-11 00:06:00,1.4041,1.4041,1.4041,1.4041,58100000.0
2006-01-11 00:08:00,1.404,1.404,1.404,1.404,58100000.0
2006-01-11 00:10:00,1.4041,1.4041,1.4041,1.4041,58100000.0
2006-01-11 00:11:00,1.4039,1.4039,1.4033,1.4033,58100000.0
2006-01-11 00:12:00,1.4028,1.4028,1.4027,1.4028,58100000.0
2006-01-11 00:13:00,1.4027,1.4032,1.4026,1.4026,58100000.0
2006-01-11 00:14:00,1.4027,1.4027,1.4011,1.4019,58100000.0
2006-01-11 00:15:00,1.402,1.402,1.4019,1.402,58100000.0
2006-01-11 00:16:00,1.4021,1.4022,1.402,1.4022,58100000.0
2006-01-11 00:17:00,1.4021,1.4021,1.4019,1.402,58100000.0
2006-01-11 00:18:00,1.401,1.4014,1.4006,1.4011,58100000.0
2006-01-11 00:19:00,1.4015,1.4016,1.4014,1.4016,58100000.0
2006-01-11 00:20:00,1.402,1.4023,1.4018,1.402,58100000.0
2006-01-11 00:21:00,1.4016,1.4018,1.4016,1.4016,58100000.0
2006-01-11 00:24:00,1.40624,1.40624,1.4054,1.4054,58100000.0
2006-01-11 00:25:00,1.40528,1.40544,1.40515,1.40529,63000000.0
2006-01-11 00:26:00,1.40538,1.4055,1.40526,1.40543,27200000.0
2006-01-11 00:27:00,1.4054,1.4055,1.40537,1.40537,35000000.0
2006-01-11 00:28:00,1.4056,1.40568,1.40531,1.4054,49700000.0
2006-01-11 00:29:00,1.40536,1.40546,1.40524,1.40531,27600000.0
2006-01-11 00:30:00,1.40498,1.40542,1.40469,1.40469,32200000.0
2006-01-11 00:31:00,1.40453,1.40453,1.40419,1.40419,32800000.0
2006-01-11 00:32:00,1.40401,1.40432,1.40399,1.40411,28200000.0
2006-01-11 00:33:00,1.40436,1.40436,1.40406,1.40426,33100000.0
2006-01-11 00:34:00,1.40401,1.40404,1.4038,1.4038,39000000.0
2006-01-11 00:35:00,1.40417,1.40417,1.404,1.40412,20600000.0
2006-01-11 00:36:00,1.40409,1.40426,1.40407,1.40426,32800000.0
2006-01-11 00:37:00,1.40417,1.40424,1.40411,1.40411,23000000.0
2006-01-11 00:38:00,1.40433,1.40453,1.40433,1.40448,25600000.0
2006-01-11 00:39:00,1.40454,1.40469,1.40439,1.4045,49200000.0
2006-01-11 00:40:00,1.40451,1.40464,1.40441,1.40464,33000000.0
2006-01-11 00:41:00,1.40462,1.40462,1.40429,1.40454,42300000.0
2006-01-11 00:42:00,1.4044,1.4045,1.40438,1.40448,51400000.0
2006-01-11 00:43:00,1.40426,1.40458,1.40396,1.40458,29000000.0
2006-01-11 00:44:00,1.40471,1.40471,1.40434,1.40434,34800000.0
2006-01-11 00:45:00,1.40435,1.40445,1.40426,1.40433,37600000.0
2006-01-11 00:46:00,1.40439,1.40443,1.40424,1.40443,30400000.0
2006-01-11 00:47:00,1.40431,1.40441,1.40421,1.40432,49000000.0
2006-01-11 00:48:00,1.40407,1.40439,1.40407,1.40422,20600000.0
2006-01-11 00:49:00,1.4044,1.4044,1.40405,1.40426,42600000.0
2006-01-11 00:50:00,1.40431,1.40448,1.40418,1.4044,32200000.0
2006-01-11 00:51:00,1.40443,1.40453,1.40431,1.40448,43300000.0
2006-01-11 00:52:00,1.4043,1.40447,1.40422,1.40439,31600000.0
2006-01-11 00:53:00,1.40409,1.40418,1.40388,1.40393,49600000.0
2006-01-11 00:54:00,1.40337,1.40384,1.40337,1.40384,44400001.0
2006-01-11 00:55:00,1.4039,1.40392,1.40356,1.4039,27800000.0
2006-01-11 00:56:00,1.40385,1.40397,1.40377,1.40385,53700000.0
2006-01-11 00:57:00,1.40394,1.40394,1.40357,1.40357,29100000.0
2006-01-11 00:58:00,1.40379,1.4038,1.40363,1.40377,37600000.0
2006-01-11 00:59:00,1.40391,1.40391,1.4037,1.40378,56500000.0
2006-01-11 01:00:00,1.40375,1.40431,1.40375,1.40417,39800000.0
2006-01-11 01:01:00,1.40412,1.40422,1.40382,1.40382,29200000.0
2006-01-11 01:02:00,1.40402,1.40405,1.4036,1.4036,58800000.0
2006-01-11 01:03:00,1.404,1.40402,1.40373,1.4039,31600000.0
2006-01-11 01:04:00,1.40392,1.40403,1.4039,1.40392,27600000.0
2006-01-11 01:05:00,1.404,1.404,1.4039,1.40391,46900000.0
2006-01-11 01:06:00,1.40406,1.4041,1.40386,1.4041,58300000.0
2006-01-11 01:07:00,1.4041,1.40413,1.40381,1.40391,42600000.0
2006-01-11 01:08:00,1.40405,1.40422,1.40376,1.40376,32500000.0
2006-01-11 01:09:00,1.40403,1.40403,1.4038,1.40393,28000000.0
2006-01-11 01:10:00,1.40389,1.40402,1.40366,1.40388,34000000.0
2006-01-11 01:11:00,1.40385,1.40389,1.40348,1.40353,24600000.0
2006-01-11 01:12:00,1.40329,1.40329,1.4028,1.40295,35300000.0
2006-01-11 01:13:00,1.40316,1.40316,1.40287,1.40314,46600000.0
2006-01-11 01:14:00,1.40239,1.40239,1.40136,1.40159,37300000.0
2006-01-11 01:15:00,1.40166,1.40171,1.40138,1.40166,31700000.0
2006-01-11 01:16:00,1.40178,1.40211,1.40173,1.40199,64800001.0
2006-01-11 01:17:00,1.40217,1.40217,1.40193,1.40197,32000000.0
2006-01-11 01:18:00,1.40159,1.40159,1.4007,1.40102,30800000.0
2006-01-11 01:19:00,1.40128,1.40177,1.40128,1.40141,47900000.0
2006-01-11 01:20:00,1.40204,1.4022,1.40178,1.4021,28400000.0
2006-01-11 01:21:00,1.40175,1.40215,1.40175,1.40183,38600000.0
2006-01-11 01:22:00,1.40182,1.40187,1.40159,1.40177,35200000.0
2006-01-11 01:23:00,1.40167,1.40175,1.40145,1.40145,47100001.0
2006-01-11 01:24:00,1.40177,1.4019,1.40168,1.4019,42600000.0
2006-01-11 01:25:00,1.40185,1.40198,1.40158,1.40185,51000000.0
2006-01-11 01:26:00,1.40186,1.40209,1.40186,1.40207,45000000.0
2006-01-11 01:27:00,1.40212,1.40212,1.40191,1.40211,39000000.0
2006-01-11 01:28:00,1.40196,1.40243,1.4019,1.40243,28800000.0
2006-01-11 01:29:00,1.40262,1.40264,1.40248,1.40248,27000000.0
2006-01-11 01:30:00,1.40251,1.40251,1.40195,1.40229,53600000.0
2006-01-11 01:31:00,1.40226,1.40259,1.40226,1.40259,48500000.0
2006-01-11 01:32:00,1.4026,1.40291,1.40248,1.40275,30200000.0
2006-01-11 01:33:00,1.40275,1.4028,1.40261,1.40277,25400000.0
2006-01-11 01:34:00,1.40264,1.40264,1.4021,1.40244,50600000.0
2006-01-11 01:35:00,1.40235,1.40235,1.40202,1.40202,44400000.0
2006-01-11 01:36:00,1.40227,1.40242,1.40227,1.40227,37200000.0
2006-01-11 01:37:00,1.40225,1.40234,1.4019,1.40223,48000000.0
2006-01-11 01:38:00,1.40227,1.40255,1.40225,1.40255,28800000.0
2006-01-11 01:39:00,1.40242,1.40249,1.40208,1.40245,47200000.0
2006-01-11 01:40:00,1.4024,1.40247,1.40232,1.40239,29200000.0
2006-01-11 01:41:00,1.40242,1.40272,1.40236,1.40249,51000000.0
2006-01-11 01:42:00,1.40253,1.40258,1.40225,1.40252,42500000.0
2006-01-11 01:43:00,1.40246,1.40246,1.40183,1.40237,36200000.0
2006-01-11 01:44:00,1.40235,1.40241,1.40208,1.40238,25600000.0
2006-01-11 01:45:00,1.40235,1.40238,1.40218,1.40227,44800000.0
2006-01-11 01:46:00,1.40235,1.40254,1.40229,1.40238,38800000.0
2006-01-11 01:47:00,1.40236,1.40265,1.40236,1.40236,37500000.0
2006-01-11 01:48:00,1.4025,1.4026,1.40215,1.40215,35600000.0
2006-01-11 01:49:00,1.40258,1.4028,1.40221,1.40266,32400000.0
2006-01-11 01:50:00,1.40265,1.40278,1.4023,1.40278,34200000.0
2006-01-11 01:51:00,1.40269,1.40269,1.40245,1.40254,23600000.0
2006-01-11 01:52:00,1.40262,1.40262,1.4022,1.4022,46800001.0
2006-01-11 01:53:00,1.40242,1.40244,1.40232,1.40234,47000000.0
2006-01-11 01:54:00,1.40234,1.40244,1.40231,1.40239,51000000.0
2006-01-11 01:55:00,1.40237,1.40264,1.40236,1.40236,37600000.0
2006-01-11 01:56:00,1.40262,1.40279,1.40252,1.40255,39700000.0
2006-01-11 01:57:00,1.40259,1.40272,1.40252,1.40262,42200000.0
2006-01-11 01:58:00,1.40257,1.40267,1.40227,1.40234,22400000.0
2006-01-11 01:59:00,1.40262,1.40276,1.40262,1.40276,52000000.0
2006-01-11 02:00:00,1.40253,1.40267,1.40238,1.40238,48400000.0
2006-01-11 02:01:00,1.40218,1.40222,1.40208,1.40208,43200000.0
2006-01-11 02:02:00,1.402,1.40245,1.402,1.40233,73800000.0
2006-01-11 02:03:00,1.40244,1.40256,1.40238,1.40241,72800000.0
2006-01-11 02:04:00,1.4023,1.40239,1.40219,1.40219,40800000.0
2006-01-11 02:05:00,1.40216,1.40218,1.40211,1.40216,61000000.0
2006-01-11 02:06:00,1.40233,1.40247,1.40207,1.40244,83000001.0
2006-01-11 02:07:00,1.40253,1.40253,1.40207,1.40236,170100000.0
2006-01-11 02:08:00,1.40224,1.40238,1.40215,1.40215,65200001.0
2006-01-11 02:09:00,1.40217,1.40234,1.4019,1.4021,181200000.0
2006-01-11 02:10:00,1.40179,1.40222,1.40172,1.40179,111700000.0
2006-01-11 02:11:00,1.40191,1.40191,1.40163,1.40163,42400000.0
2006-01-11 02:12:00,1.40166,1.40183,1.40166,1.40183,44700000.0
2006-01-11 02:13:00,1.40186,1.40205,1.40186,1.40205,41400000.0
2006-01-11 02:14:00,1.40204,1.40204,1.40164,1.40192,157400000.0
2006-01-11 02:15:00,1.40181,1.40183,1.40158,1.40169,186000000.0
2006-01-11 02:16:00,1.40193,1.40204,1.40178,1.402,46200000.0
2006-01-11 02:17:00,1.40179,1.40212,1.40154,1.40176,210000000.0
2006-01-11 02:18:00,1.40188,1.40202,1.40137,1.40194,28400000.0
2006-01-11 02:19:00,1.40215,1.40233,1.40201,1.40203,59700001.0
2006-01-11 02:20:00,1.40216,1.40237,1.40203,1.4023,34600000.0
2006-01-11 02:21:00,1.40212,1.40238,1.40212,1.4023,40200000.0
2006-01-11 02:22:00,1.40205,1.40207,1.40195,1.40198,41100000.0
2006-01-11 02:23:00,1.40199,1.40199,1.40174,1.40174,37600000.0
2006-01-11 02:24:00,1.40164,1.40178,1.40156,1.40175,25600000.0
2006-01-11 02:25:00,1.40149,1.40168,1.40135,1.40154,98300000.0
2006-01-11 02:26:00,1.40143,1.402,1.40134,1.402,94200000.0
2006-01-11 02:27:00,1.40208,1.40209,1.40188,1.40193,51800000.0
2006-01-11 02:28:00,1.40194,1.40207,1.40193,1.40207,57900000.0
2006-01-11 02:29:00,1.40237,1.40237,1.40202,1.40223,48000000.0
2006-01-11 02:30:00,1.40245,1.40261,1.40235,1.40257,24400000.0
2006-01-11 02:31:00,1.40224,1.4023,1.40202,1.40202,60200000.0
2006-01-11 02:32:00,1.40229,1.40264,1.40218,1.40262,39800000.0
2006-01-11 02:33:00,1.40239,1.40249,1.4023,1.40243,202200000.0
2006-01-11 02:34:00,1.40293,1.40306,1.40286,1.40298,31200000.0
2006-01-11 02:35:00,1.40299,1.40299,1.4024,1.40251,102300001.0
2006-01-11 02:36:00,1.40304,1.40322,1.40301,1.40309,37400000.0
2006-01-11 02:37:00,1.40275,1.40285,1.4027,1.4027,89600000.0
2006-01-11 02:38:00,1.40279,1.40284,1.40272,1.40281,39500000.0
2006-01-11 02:39:00,1.40279,1.4028,1.40259,1.40277,28400000.0
2006-01-11 02:40:00,1.40287,1.40295,1.40273,1.40278,50700000.0
2006-01-11 02:41:00,1.40276,1.40278,1.40264,1.40264,36300000.0
2006-01-11 02:42:00,1.40281,1.4029,1.40276,1.40276,26600000.0
2006-01-11 02:43:00,1.40271,1.40291,1.40267,1.40291,46200001.0
2006-01-11 02:44:00,1.40295,1.40304,1.40282,1.40304,26000000.0
2006-01-11 02:45:00,1.40248,1.4027,1.40241,1.40269,45600000.0
2006-01-11 02:46:00,1.40256,1.40264,1.40245,1.40248,179400001.0
2006-01-11 02:47:00,1.40286,1.40297,1.40221,1.40292,158200000.0
2006-01-11 02:48:00,1.40299,1.40299,1.40266,1.40289,111200000.0
2006-01-11 02:49:00,1.40268,1.40268,1.40209,1.40226,50200000.0
2006-01-11 02:50:00,1.40253,1.4028,1.40232,1.40266,94600000.0
2006-01-11 02:51:00,1.40219,1.40243,1.40206,1.40229,70200000.0
2006-01-11 02:52:00,1.4026,1.40264,1.40247,1.40251,24400000.0
2006-01-11 02:53:00,1.40281,1.40281,1.40237,1.40254,44000000.0
2006-01-11 02:54:00,1.40257,1.40257,1.40193,1.40193,46600000.0
2006-01-11 02:55:00,1.4021,1.4021,1.40173,1.40203,42800000.0
2006-01-11 02:56:00,1.40206,1.40223,1.40196,1.40199,65800000.0
2006-01-11 02:57:00,1.40211,1.40217,1.4021,1.40213,47000000.0
2006-01-11 02:58:00,1.40214,1.40237,1.40214,1.40226,60700000.0
2006-01-11 02:59:00,1.40228,1.40238,1.40213,1.40213,59200000.0
2006-01-11 03:00:00,1.40228,1.40235,1.40215,1.40227,118000000.0
2006-01-11 03:01:00,1.40218,1.40218,1.40192,1.40192,54500000.0
2006-01-11 03:02:00,1.40193,1.40237,1.40193,1.40237,63400001.0
2006-01-11 03:03:00,1.40242,1.40251,1.40242,1.40244,64600000.0
2006-01-11 03:04:00,1.40231,1.40265,1.40219,1.40227,51400000.0
2006-01-11 03:05:00,1.40216,1.40228,1.40212,1.40224,32000000.0
2006-01-11 03:06:00,1.40229,1.40247,1.40227,1.40247,76800002.0
2006-01-11 03:07:00,1.40247,1.40298,1.40237,1.40269,90000000.0
2006-01-11 03:08:00,1.40278,1.4029,1.40269,1.40274,46500000.0
2006-01-11 03:09:00,1.40308,1.40379,1.40305,1.40379,28000000.0
2006-01-11 03:10:00,1.40338,1.40372,1.4032,1.40366,32100000.0
2006-01-11 03:11:00,1.40336,1.40354,1.40324,1.40335,51700001.0
2006-01-11 03:12:00,1.40357,1.40386,1.4034,1.40386,20800000.0
2006-01-11 03:13:00,1.40388,1.4044,1.40388,1.40423,41000000.0
2006-01-11 03:14:00,1.40409,1.40443,1.40386,1.40443,50100000.0
2006-01-11 03:15:00,1.40421,1.40464,1.40421,1.40441,50900000.0
2006-01-11 03:16:00,1.40421,1.40442,1.40396,1.4044,22000000.0
2006-01-11 03:17:00,1.4044,1.40447,1.40399,1.40447,47800000.0
2006-01-11 03:18:00,1.40432,1.40448,1.40401,1.40448,17200000.0
2006-01-11 03:19:00,1.40454,1.40457,1.40433,1.40451,15800000.0
2006-01-11 03:20:00,1.40396,1.40448,1.40393,1.40448,46800000.0
2006-01-11 03:21:00,1.40426,1.40474,1.40426,1.40459,35400000.0
2006-01-11 03:22:00,1.40459,1.40468,1.40451,1.40454,67600000.0
2006-01-11 03:23:00,1.40472,1.40486,1.40468,1.4048,74100000.0
2006-01-11 03:24:00,1.40468,1.40468,1.40451,1.40456,68100000.0
2006-01-11 03:25:00,1.40503,1.40503,1.40458,1.4047,39000000.0
2006-01-11 03:26:00,1.40462,1.40479,1.40458,1.40467,108700000.0
2006-01-11 03:27:00,1.40467,1.40467,1.40451,1.40461,78800000.0
2006-01-11 03:28:00,1.40454,1.40456,1.40444,1.40455,36500000.0
2006-01-11 03:29:00,1.40447,1.40447,1.40431,1.40437,51600000.0
2006-01-11 03:30:00,1.40441,1.40452,1.40427,1.40452,59600001.0
2006-01-11 03:31:00,1.40451,1.40481,1.40451,1.40481,32000000.0
2006-01-11 03:32:00,1.40476,1.40499,1.40476,1.40477,27000000.0
2006-01-11 03:33:00,1.40453,1.4046,1.40442,1.40442,30500000.0
2006-01-11 03:34:00,1.40471,1.405,1.40447,1.4046,23200000.0
2006-01-11 03:35:00,1.40461,1.40462,1.40435,1.4044,84000000.0
2006-01-11 03:36:00,1.40449,1.40479,1.40436,1.40465,67900000.0
2006-01-11 03:37:00,1.40453,1.40453,1.40418,1.40445,51200000.0
2006-01-11 03:38:00,1.4046,1.40473,1.40444,1.40458,37400000.0
2006-01-11 03:39:00,1.40417,1.40426,1.40412,1.40412,72000000.0
2006-01-11 03:40:00,1.40419,1.40482,1.40417,1.40441,169900001.0
2006-01-11 03:41:00,1.40413,1.40426,1.40413,1.40413,68400000.0
2006-01-11 03:42:00,1.40415,1.40423,1.40409,1.40423,73700000.0
2006-01-11 03:43:00,1.40415,1.40437,1.40415,1.40437,29600000.0
2006-01-11 03:44:00,1.40391,1.40415,1.40376,1.40404,35400000.0
2006-01-11 03:45:00,1.40401,1.40416,1.40382,1.40416,39800000.0
2006-01-11 03:46:00,1.40376,1.40376,1.40351,1.40355,37400000.0
2006-01-11 03:47:00,1.40353,1.40407,1.40353,1.40392,21000000.0
2006-01-11 03:48:00,1.40443,1.40455,1.40393,1.40406,44800000.0
2006-01-11 03:49:00,1.40409,1.40409,1.40379,1.40385,37800000.0
2006-01-11 03:50:00,1.4041,1.40434,1.40393,1.40397,101500000.0
2006-01-11 03:51:00,1.4045,1.40456,1.40446,1.40456,37400000.0
2006-01-11 03:52:00,1.40451,1.40451,1.40419,1.40427,98400000.0
2006-01-11 03:53:00,1.40418,1.40418,1.40374,1.40392,52700000.0
2006-01-11 03:54:00,1.40393,1.40448,1.40393,1.40411,27600000.0
2006-01-11 03:55:00,1.40445,1.40457,1.40425,1.40451,37400000.0
2006-01-11 03:56:00,1.4044,1.40461,1.4044,1.4045,29300000.0
2006-01-11 03:57:00,1.40408,1.40425,1.40407,1.40422,145700000.0
2006-01-11 03:58:00,1.40419,1.40497,1.40419,1.40421,211800000.0
2006-01-11 03:59:00,1.40454,1.40477,1.40425,1.40425,173700000.0
2006-01-11 04:00:00,1.40433,1.40451,1.40426,1.40429,109900000.0
2006-01-11 04:01:00,1.40423,1.40444,1.40408,1.40425,113200000.0
2006-01-11 04:02:00,1.40412,1.4043,1.40391,1.40393,117000000.0
2006-01-11 04:03:00,1.40405,1.40412,1.40386,1.40412,90800000.0
2006-01-11 04:04:00,1.40401,1.40413,1.40396,1.40408,148300001.0
2006-01-11 04:05:00,1.40401,1.40464,1.40401,1.40459,208500000.0
2006-01-11 04:06:00,1.40411,1.40457,1.40406,1.40406,119100000.0
2006-01-11 04:07:00,1.40406,1.40408,1.40383,1.40383,148400000.0
2006-01-11 04:08:00,1.40417,1.40425,1.40411,1.40425,28400000.0
2006-01-11 04:09:00,1.40432,1.40432,1.40404,1.40419,32800000.0
2006-01-11 04:10:00,1.4041,1.40418,1.40388,1.40407,110800000.0
2006-01-11 04:11:00,1.4042,1.4044,1.40398,1.40407,44800000.0
2006-01-11 04:12:00,1.40397,1.40405,1.40397,1.404,60800000.0
2006-01-11 04:13:00,1.40398,1.40415,1.40395,1.40397,63300000.0
2006-01-11 04:14:00,1.40411,1.40415,1.40405,1.40411,98200001.0
2006-01-11 04:15:00,1.4041,1.40433,1.40407,1.40427,82700000.0
2006-01-11 04:16:00,1.40422,1.4043,1.404,1.4041,79300000.0
2006-01-11 04:17:00,1.40416,1.4042,1.40408,1.40408,47200000.0
2006-01-11 04:18:00,1.40399,1.40418,1.40383,1.40383,124000000.0
2006-01-11 04:19:00,1.40389,1.40422,1.40389,1.40422,70800000.0
2006-01-11 04:20:00,1.40425,1.40439,1.4041,1.40415,197600000.0
2006-01-11 04:21:00,1.40406,1.40406,1.40379,1.4039,39800000.0
2006-01-11 04:22:00,1.40402,1.40446,1.40397,1.40432,66400000.0
2006-01-11 04:23:00,1.40384,1.40392,1.40384,1.40391,39600000.0
2006-01-11 04:24:00,1.40396,1.40404,1.40394,1.40399,132600000.0
2006-01-11 04:25:00,1.40395,1.40444,1.40385,1.40422,155500000.0
2006-01-11 04:26:00,1.4043,1.4043,1.4041,1.40415,129000000.0
2006-01-11 04:27:00,1.40419,1.40423,1.40397,1.40397,47800000.0
2006-01-11 04:28:00,1.40386,1.40386,1.40355,1.40355,67600001.0
2006-01-11 04:29:00,1.40337,1.40382,1.40334,1.40382,79900000.0
2006-01-11 04:30:00,1.40365,1.40402,1.40364,1.40392,97900000.0
2006-01-11 04:31:00,1.40385,1.40399,1.40359,1.40383,59400002.0
2006-01-11 04:32:00,1.40384,1.40384,1.40362,1.40377,32600000.0
2006-01-11 04:33:00,1.40385,1.40385,1.40368,1.40375,49000000.0
2006-01-11 04:34:00,1.40382,1.40419,1.40382,1.40408,54400000.0
2006-01-11 04:35:00,1.40405,1.40457,1.40405,1.40457,51400000.0
2006-01-11 04:36:00,1.40524,1.40565,1.40491,1.40546,196400000.0
2006-01-11 04:37:00,1.40518,1.40548,1.40495,1.40548,99500000.0
2006-01-11 04:38:00,1.40534,1.40544,1.4053,1.40543,50300000.0
2006-01-11 04:39:00,1.40533,1.40549,1.40533,1.40537,70200001.0
2006-01-11 04:40:00,1.4053,1.40542,1.40521,1.40532,30400000.0
2006-01-11 04:41:00,1.40504,1.40546,1.40504,1.40521,48800000.0
2006-01-11 04:42:00,1.40499,1.40515,1.40496,1.40507,62600000.0
2006-01-11 04:43:00,1.40503,1.40503,1.4047,1.4047,70800000.0
2006-01-11 04:44:00,1.40467,1.40531,1.40467,1.40531,59000000.0
2006-01-11 04:45:00,1.40535,1.4054,1.405,1.4052,32400000.0
2006-01-11 04:46:00,1.40489,1.40499,1.40489,1.40491,52000000.0
2006-01-11 04:47:00,1.40493,1.40531,1.40493,1.40531,91200000.0
2006-01-11 04:48:00,1.40498,1.40526,1.40498,1.40517,56400000.0
2006-01-11 04:49:00,1.40504,1.40533,1.4049,1.4049,71600000.0
2006-01-11 04:50:00,1.40517,1.40528,1.40505,1.40511,42200000.0
2006-01-11 04:51:00,1.40474,1.40474,1.4047,1.40474,53000000.0
2006-01-11 04:52:00,1.40473,1.40528,1.40468,1.40516,37100000.0
2006-01-11 04:53:00,1.40509,1.40551,1.40509,1.40524,45000000.0
2006-01-11 04:54:00,1.40513,1.40543,1.40513,1.40524,40300000.0
2006-01-11 04:55:00,1.40559,1.4057,1.40528,1.4057,32800000.0
2006-01-11 04:56:00,1.40545,1.40564,1.40545,1.40555,37400000.0
2006-01-11 04:57:00,1.40528,1.40586,1.40528,1.40532,27400000.0
2006-01-11 04:58:00,1.40535,1.40577,1.40535,1.40565,48100000.0
2006-01-11 04:59:00,1.40535,1.4056,1.40535,1.40535,107900000.0
2006-01-11 05:00:00,1.40572,1.40572,1.40552,1.40561,32800000.0
2006-01-11 05:01:00,1.40546,1.40579,1.40546,1.40579,37300000.0
2006-01-11 05:02:00,1.40576,1.40588,1.40559,1.40584,29600000.0
2006-01-11 05:03:00,1.40551,1.40571,1.40535,1.40535,176500001.0
2006-01-11 05:04:00,1.40533,1.40536,1.40528,1.40536,210200000.0
2006-01-11 05:05:00,1.40527,1.40537,1.40522,1.40532,201900000.0
2006-01-11 05:06:00,1.40541,1.4055,1.40532,1.4055,174200002.0
2006-01-11 05:07:00,1.40535,1.4057,1.40525,1.40535,323000000.0
2006-01-11 05:08:00,1.40567,1.40588,1.40557,1.40562,315000001.0
2006-01-11 05:09:00,1.40556,1.40584,1.40551,1.40563,252000000.0
2006-01-11 05:10:00,1.4057,1.4058,1.40565,1.40579,249300001.0
2006-01-11 05:11:00,1.40572,1.40582,1.40562,1.40567,115400000.0
2006-01-11 05:12:00,1.40555,1.4056,1.4055,1.4055,121400000.0
2006-01-11 05:13:00,1.40558,1.40584,1.40556,1.40568,143400000.0
2006-01-11 05:14:00,1.40579,1.40584,1.40574,1.40577,244700000.0
2006-01-11 05:15:00,1.40577,1.40594,1.40567,1.40592,32600000.0
2006-01-11 05:16:00,1.40585,1.40601,1.4058,1.40594,201800000.0
2006-01-11 05:17:00,1.40615,1.40632,1.40595,1.40631,159000000.0
2006-01-11 05:18:00,1.4064,1.40648,1.4062,1.40634,276200002.0
2006-01-11 05:19:00,1.4064,1.40691,1.40637,1.40663,301700001.0
2006-01-11 05:20:00,1.40685,1.40701,1.40671,1.40682,292500000.0
2006-01-11 05:21:00,1.40672,1.40708,1.4067,1.4068,313300001.0
2006-01-11 05:22:00,1.4068,1.4069,1.40675,1.40686,203400000.0
2006-01-11 05:23:00,1.40682,1.40695,1.40682,1.4069,157200002.0
2006-01-11 05:24:00,1.40686,1.40686,1.40673,1.40675,180400001.0
2006-01-11 05:25:00,1.40685,1.40693,1.40657,1.40664,250300001.0
2006-01-11 05:26:00,1.40673,1.40673,1.40664,1.40666,113400001.0
2006-01-11 05:27:00,1.40685,1.40685,1.40643,1.40661,165700000.0
2006-01-11 05:28:00,1.40655,1.40655,1.4059,1.4062,243600001.0
2006-01-11 05:29:00,1.40619,1.40728,1.40617,1.40716,231100000.0
2006-01-11 05:30:00,1.40752,1.40869,1.40752,1.40798,207300000.0
2006-01-11 05:31:00,1.40829,1.40895,1.40829,1.40872,56600000.0
2006-01-11 05:32:00,1.4089,1.40912,1.40862,1.40893,138400000.0
2006-01-11 05:33:00,1.40894,1.40903,1.4088,1.4089,206000001.0
2006-01-11 05:34:00,1.40879,1.40919,1.40851,1.40879,216100000.0
2006-01-11 05:35:00,1.40917,1.40923,1.4091,1.40913,19600000.0
2006-01-11 05:36:00,1.40905,1.40969,1.40905,1.40969,149800000.0
2006-01-11 05:37:00,1.40944,1.40958,1.40925,1.40958,195400000.0
2006-01-11 05:38:00,1.40951,1.40987,1.40951,1.40987,140800000.0
2006-01-11 05:39:00,1.41005,1.41041,1.41005,1.41013,141400000.0
2006-01-11 05:40:00,1.40993,1.41007,1.40968,1.40968,231500000.0
2006-01-11 05:41:00,1.40959,1.40968,1.40937,1.4094,112700000.0
2006-01-11 05:42:00,1.40952,1.40952,1.40916,1.40916,227900000.0
2006-01-11 05:43:00,1.40896,1.40917,1.40864,1.40864,82200000.0
2006-01-11 05:44:00,1.40881,1.40914,1.40877,1.40896,131200001.0
2006-01-11 05:45:00,1.40904,1.40924,1.40899,1.40904,175600000.0
2006-01-11 05:46:00,1.40911,1.40937,1.4091,1.40935,176700000.0
2006-01-11 05:47:00,1.40929,1.40939,1.40916,1.40939,226900001.0
2006-01-11 05:48:00,1.40927,1.40965,1.40903,1.40941,239200000.0
2006-01-11 05:49:00,1.40933,1.40933,1.40892,1.40892,209300002.0
2006-01-11 05:50:00,1.40888,1.4093,1.40883,1.40903,270200000.0
2006-01-11 05:51:00,1.40911,1.40911,1.40886,1.40888,191800003.0
2006-01-11 05:52:00,1.40896,1.40912,1.40882,1.40893,201300000.0
2006-01-11 05:53:00,1.40878,1.40883,1.40846,1.40849,105400000.0
2006-01-11 05:54:00,1.40899,1.40913,1.40884,1.40899,231400000.0
2006-01-11 05:55:00,1.40881,1.40894,1.40852,1.4087,214400000.0
2006-01-11 05:56:00,1.40871,1.40876,1.40853,1.40855,105300000.0
2006-01-11 05:57:00,1.40842,1.40847,1.40826,1.40847,176600001.0
2006-01-11 05:58:00,1.4086,1.40865,1.40845,1.40849,184400001.0
2006-01-11 05:59:00,1.4086,1.40862,1.40846,1.40861,86700000.0
2006-01-11 06:00:00,1.40858,1.40858,1.40838,1.40839,197700000.0
2006-01-11 06:01:00,1.40831,1.40837,1.40802,1.40805,171900001.0
2006-01-11 06:02:00,1.40796,1.40814,1.40791,1.40808,199200000.0
2006-01-11 06:03:00,1.4082,1.4082,1.40797,1.40819,40200000.0
2006-01-11 06:04:00,1.4081,1.4081,1.40795,1.40798,175200001.0
2006-01-11 06:05:00,1.40799,1.4081,1.40792,1.40797,418500002.0
2006-01-11 06:06:00,1.40804,1.40831,1.40804,1.40822,87800001.0
2006-01-11 06:07:00,1.4081,1.4081,1.40766,1.40776,351500000.0
2006-01-11 06:08:00,1.40755,1.40792,1.40753,1.40792,518400001.0
2006-01-11 06:09:00,1.40795,1.40836,1.40795,1.40802,489600005.0
2006-01-11 06:10:00,1.40815,1.40831,1.40808,1.40821,277700001.0
2006-01-11 06:11:00,1.40815,1.40843,1.4079,1.40837,444100003.0
2006-01-11 06:12:00,1.40836,1.40874,1.40817,1.40859,226600000.0
2006-01-11 06:13:00,1.40838,1.40854,1.40819,1.40819,393500002.0
2006-01-11 06:14:00,1.40839,1.40851,1.4082,1.40832,367000001.0
2006-01-11 06:15:00,1.40834,1.40842,1.40822,1.40829,198400000.0
2006-01-11 06:16:00,1.40818,1.40826,1.40808,1.40821,175200000.0
2006-01-11 06:17:00,1.40799,1.40814,1.40799,1.40799,177200000.0
2006-01-11 06:18:00,1.40808,1.40841,1.40804,1.40815,231500000.0
2006-01-11 06:19:00,1.40818,1.40843,1.40818,1.40835,140600000.0
2006-01-11 06:20:00,1.4083,1.40846,1.40816,1.4082,277600001.0
2006-01-11 06:21:00,1.40842,1.40853,1.40831,1.40835,298900003.0
2006-01-11 06:22:00,1.40822,1.4085,1.40815,1.40821,246400000.0
2006-01-11 06:23:00,1.40805,1.40827,1.40805,1.40808,294300000.0
2006-01-11 06:24:00,1.40796,1.40804,1.40777,1.40788,302200000.0
2006-01-11 06:25:00,1.40787,1.40799,1.40782,1.40799,258500001.0
2006-01-11 06:26:00,1.40791,1.40794,1.4077,1.40786,385400002.0
2006-01-11 06:27:00,1.40782,1.40789,1.40774,1.40784,324200000.0
2006-01-11 06:28:00,1.40784,1.40799,1.40772,1.40784,347600001.0
2006-01-11 06:29:00,1.40782,1.40787,1.40768,1.40771,61000000.0
2006-01-11 06:30:00,1.40768,1.40791,1.40766,1.40772,236100000.0
2006-01-11 06:31:00,1.40773,1.4078,1.40755,1.40764,155800000.0
2006-01-11 06:32:00,1.40765,1.40777,1.40764,1.40772,163200001.0
2006-01-11 06:33:00,1.40774,1.40785,1.40763,1.40766,305100000.0
2006-01-11 06:34:00,1.40767,1.40781,1.40759,1.40779,208500000.0
2006-01-11 06:35:00,1.40765,1.40794,1.40749,1.40764,122900000.0
2006-01-11 06:36:00,1.40755,1.40784,1.40755,1.40762,94700001.0
2006-01-11 06:37:00,1.40755,1.40767,1.40751,1.40767,184200000.0
2006-01-11 06:38:00,1.40753,1.4078,1.40732,1.40737,138400000.0
2006-01-11 06:39:00,1.40744,1.40746,1.40735,1.40741,39600000.0
2006-01-11 06:40:00,1.40739,1.40743,1.40719,1.40735,144400000.0
2006-01-11 06:41:00,1.40734,1.40748,1.4073,1.40748,174200000.0
2006-01-11 06:42:00,1.40745,1.40745,1.40692,1.40717,296700000.0
2006-01-11 06:43:00,1.40728,1.40747,1.40726,1.40746,147000000.0
2006-01-11 06:44:00,1.4075,1.40751,1.40733,1.40741,316400000.0
2006-01-11 06:45:00,1.40748,1.40751,1.40733,1.40751,242800001.0
2006-01-11 06:46:00,1.40748,1.40757,1.4074,1.40741,198900000.0
2006-01-11 06:47:00,1.40724,1.40732,1.40714,1.40727,280200000.0
2006-01-11 06:48:00,1.40712,1.40736,1.40712,1.40719,40200000.0
2006-01-11 06:49:00,1.40699,1.40748,1.40698,1.40724,246300000.0
2006-01-11 06:50:00,1.40741,1.40746,1.40726,1.40731,48100000.0
2006-01-11 06:51:00,1.40756,1.40756,1.40723,1.40748,30000000.0
2006-01-11 06:52:00,1.40731,1.4074,1.40717,1.40717,236900001.0
2006-01-11 06:53:00,1.40726,1.40764,1.40724,1.40731,228800000.0
2006-01-11 06:54:00,1.40725,1.40748,1.40716,1.40731,439800000.0
2006-01-11 06:55:00,1.40717,1.40727,1.40705,1.40712,317300001.0
2006-01-11 06:56:00,1.4073,1.4073,1.40713,1.40713,37600000.0
2006-01-11 06:57:00,1.40718,1.40723,1.40715,1.40716,79300000.0
2006-01-11 06:58:00,1.40713,1.40718,1.40698,1.40711,211700001.0
2006-01-11 06:59:00,1.40717,1.40738,1.4071,1.4072,256100000.0
2006-01-11 07:00:00,1.4073,1.40749,1.40728,1.40737,105100000.0
2006-01-11 07:01:00,1.40715,1.4073,1.40715,1.40728,289500000.0
2006-01-11 07:02:00,1.40725,1.4074,1.40715,1.40725,367300000.0
2006-01-11 07:03:00,1.40723,1.40724,1.40699,1.40705,153900001.0
2006-01-11 07:04:00,1.40706,1.40721,1.40701,1.40714,319200000.0
2006-01-11 07:05:00,1.40726,1.40726,1.4071,1.40716,81600000.0
2006-01-11 07:06:00,1.40721,1.4074,1.40716,1.40736,221600000.0
2006-01-11 07:07:00,1.4075,1.4075,1.40725,1.40728,225900002.0
2006-01-11 07:08:00,1.40733,1.40752,1.40723,1.40736,252800000.0
2006-01-11 07:09:00,1.40737,1.40737,1.40711,1.40715,226100002.0
2006-01-11 07:10:00,1.40727,1.4073,1.4071,1.40713,472200002.0
2006-01-11 07:11:00,1.40715,1.40722,1.40712,1.40717,328000001.0
2006-01-11 07:12:00,1.40715,1.40731,1.40711,1.40722,285300001.0
2006-01-11 07:13:00,1.40716,1.40718,1.407,1.40708,265400001.0
2006-01-11 07:14:00,1.40709,1.40719,1.40705,1.40705,541700000.0
2006-01-11 07:15:00,1.40723,1.40725,1.40697,1.40725,234400000.0
2006-01-11 07:16:00,1.40702,1.40706,1.40676,1.40682,190800001.0
2006-01-11 07:17:00,1.40689,1.40689,1.40663,1.40665,246500001.0
2006-01-11 07:18:00,1.40667,1.4069,1.40662,1.40685,463300001.0
2006-01-11 07:19:00,1.4068,1.40688,1.40658,1.40668,320500000.0
2006-01-11 07:20:00,1.40659,1.40659,1.40635,1.40646,448000001.0
2006-01-11 07:21:00,1.40643,1.40658,1.40625,1.40631,279700001.0
2006-01-11 07:22:00,1.40625,1.40641,1.40616,1.40633,302900000.0
2006-01-11 07:23:00,1.40637,1.40648,1.4062,1.40641,482700002.0
2006-01-11 07:24:00,1.40633,1.40637,1.40617,1.40622,282400001.0
2006-01-11 07:25:00,1.40622,1.40631,1.40596,1.40631,373800002.0
2006-01-11 07:26:00,1.40614,1.40621,1.40587,1.40615,322300000.0
2006-01-11 07:27:00,1.40616,1.40639,1.40604,1.40639,150400001.0
2006-01-11 07:28:00,1.40656,1.40658,1.40629,1.40652,208700000.0
2006-01-11 07:29:00,1.40658,1.4068,1.40645,1.40645,195000000.0
2006-01-11 07:30:00,1.40648,1.40668,1.40646,1.4065,536000001.0
2006-01-11 07:31:00,1.40635,1.40654,1.4063,1.40645,225700000.0
2006-01-11 07:32:00,1.40635,1.4064,1.40617,1.4063,495700000.0
2006-01-11 07:33:00,1.40625,1.40636,1.40611,1.40616,446400000.0
2006-01-11 07:34:00,1.40622,1.40626,1.40609,1.40616,316000001.0
2006-01-11 07:35:00,1.40616,1.40632,1.40616,1.40619,259800001.0
2006-01-11 07:36:00,1.40619,1.40635,1.40606,1.40617,427100003.0
2006-01-11 07:37:00,1.40609,1.40613,1.40588,1.40595,239600000.0
2006-01-11 07:38:00,1.40589,1.40607,1.40589,1.40601,33000000.0
2006-01-11 07:39:00,1.4059,1.40601,1.40575,1.40601,440600002.0
2006-01-11 07:40:00,1.406,1.40627,1.40592,1.4061,310200000.0
2006-01-11 07:41:00,1.40613,1.40632,1.40606,1.40622,648200002.0
2006-01-11 07:42:00,1.4062,1.40633,1.40614,1.40626,308900000.0
2006-01-11 07:43:00,1.40636,1.40645,1.40615,1.40615,217600000.0
2006-01-11 07:44:00,1.40602,1.40602,1.40565,1.40578,436400000.0
2006-01-11 07:45:00,1.4058,1.40607,1.40577,1.40579,347000001.0
2006-01-11 07:46:00,1.40576,1.4059,1.40559,1.40566,411100001.0
2006-01-11 07:47:00,1.40566,1.40597,1.40562,1.40576,699600001.0
2006-01-11 07:48:00,1.40576,1.40605,1.40575,1.40585,690200000.0
2006-01-11 07:49:00,1.40598,1.40613,1.40583,1.40596,731800004.0
2006-01-11 07:50:00,1.40598,1.40613,1.40586,1.40596,582700001.0
2006-01-11 07:51:00,1.40618,1.40618,1.40584,1.40604,527600001.0
2006-01-11 07:52:00,1.40615,1.40634,1.40613,1.40633,457400001.0
2006-01-11 07:53:00,1.40632,1.40655,1.40617,1.40639,601000001.0
2006-01-11 07:54:00,1.40637,1.40658,1.40633,1.40642,348200001.0
2006-01-11 07:55:00,1.40624,1.40641,1.40616,1.40619,333100000.0
2006-01-11 07:56:00,1.40627,1.40647,1.40617,1.40634,645200003.0
2006-01-11 07:57:00,1.4063,1.40639,1.40613,1.40618,591700001.0
2006-01-11 07:58:00,1.40618,1.40626,1.40591,1.40594,672300000.0
2006-01-11 07:59:00,1.40596,1.40602,1.40572,1.40574,465700000.0
2006-01-11 08:00:00,1.40558,1.40566,1.40536,1.40543,369100000.0
2006-01-11 08:01:00,1.40538,1.40577,1.4053,1.40553,493100002.0
2006-01-11 08:02:00,1.40551,1.40575,1.4055,1.4056,236800000.0
2006-01-11 08:03:00,1.40568,1.40577,1.40553,1.40554,498900001.0
2006-01-11 08:04:00,1.40556,1.40577,1.40551,1.40573,372100000.0
2006-01-11 08:05:00,1.40596,1.4062,1.4059,1.40604,346600003.0
2006-01-11 08:06:00,1.4064,1.40648,1.4061,1.40627,684800001.0
2006-01-11 08:07:00,1.40614,1.40621,1.40581,1.40591,518100002.0
2006-01-11 08:08:00,1.40599,1.40611,1.40587,1.40611,406400001.0
2006-01-11 08:09:00,1.40613,1.4062,1.40583,1.40584,472000000.0
2006-01-11 08:10:00,1.40598,1.40615,1.40572,1.40615,565100002.0
2006-01-11 08:11:00,1.40612,1.40634,1.40601,1.40614,243400000.0
2006-01-11 08:12:00,1.40622,1.40635,1.40613,1.40625,385400001.0
2006-01-11 08:13:00,1.40616,1.40637,1.40608,1.40627,213600000.0
2006-01-11 08:14:00,1.40619,1.40624,1.40605,1.40605,106500000.0
2006-01-11 08:15:00,1.40574,1.40582,1.40564,1.40577,296900001.0
2006-01-11 08:16:00,1.40577,1.4059,1.40572,1.40578,264700000.0
2006-01-11 08:17:00,1.40585,1.40591,1.40572,1.40576,309000001.0
2006-01-11 08:18:00,1.40575,1.40593,1.40574,1.40581,186900000.0
2006-01-11 08:19:00,1.40571,1.4058,1.40562,1.40568,331700000.0
2006-01-11 08:20:00,1.40569,1.40574,1.40537,1.40537,302500000.0
2006-01-11 08:21:00,1.4053,1.40547,1.4052,1.40529,513600001.0
2006-01-11 08:22:00,1.40525,1.40538,1.40521,1.40536,323100000.0
2006-01-11 08:23:00,1.4054,1.40553,1.40535,1.40546,249900000.0
2006-01-11 08:24:00,1.40545,1.40569,1.40542,1.40563,469500001.0
2006-01-11 08:25:00,1.40569,1.4059,1.40552,1.40567,538100001.0
2006-01-11 08:26:00,1.40556,1.40572,1.40556,1.4057,330200001.0
2006-01-11 08:27:00,1.40582,1.40587,1.40562,1.40577,372400002.0
2006-01-11 08:28:00,1.40571,1.40593,1.40551,1.40567,497600000.0
2006-01-11 08:29:00,1.40563,1.4058,1.40559,1.40569,441300001.0
2006-01-11 08:30:00,1.4057,1.40592,1.40568,1.40591,500800000.0
2006-01-11 08:31:00,1.40601,1.40619,1.4059,1.40609,266500001.0
2006-01-11 08:32:00,1.40604,1.40614,1.40591,1.40614,304000000.0
2006-01-11 08:33:00,1.40606,1.40613,1.40589,1.4061,206700000.0
2006-01-11 08:34:00,1.40604,1.40631,1.40598,1.40609,615300002.0
2006-01-11 08:35:00,1.40626,1.40657,1.40625,1.40657,442000000.0
2006-01-11 08:36:00,1.40678,1.40688,1.40656,1.40679,394300000.0
2006-01-11 08:37:00,1.40681,1.40694,1.40657,1.40658,321600000.0
2006-01-11 08:38:00,1.40649,1.40652,1.4062,1.40649,309000000.0
2006-01-11 08:39:00,1.40645,1.40652,1.40622,1.40631,522400002.0
2006-01-11 08:40:00,1.40635,1.40669,1.40635,1.40635,309200001.0
2006-01-11 08:41:00,1.40637,1.40648,1.40609,1.40628,491700001.0
2006-01-11 08:42:00,1.40635,1.40675,1.4063,1.40644,448100000.0
2006-01-11 08:43:00,1.40663,1.40694,1.40662,1.40672,274900001.0
2006-01-11 08:44:00,1.40675,1.40689,1.40665,1.40668,456700000.0
2006-01-11 08:45:00,1.40682,1.40685,1.40646,1.4065,600600000.0
2006-01-11 08:46:00,1.4065,1.40662,1.40628,1.40644,792500003.0
2006-01-11 08:47:00,1.40643,1.40645,1.40629,1.40641,554000002.0
2006-01-11 08:48:00,1.40642,1.40661,1.40633,1.40639,365700002.0
2006-01-11 08:49:00,1.40622,1.40651,1.40621,1.40631,439800000.0
2006-01-11 08:50:00,1.40644,1.40644,1.40611,1.40637,537500003.0
2006-01-11 08:51:00,1.40644,1.40679,1.40632,1.40634,559900004.0
2006-01-11 08:52:00,1.40647,1.40678,1.40645,1.40665,592500002.0
2006-01-11 08:53:00,1.40682,1.4069,1.40649,1.40658,570200003.0
2006-01-11 08:54:00,1.4065,1.40665,1.4064,1.40655,683900000.0
2006-01-11 08:55:00,1.40665,1.40675,1.40645,1.40662,581200001.0
2006-01-11 08:56:00,1.40658,1.40678,1.40648,1.40658,550100004.0
2006-01-11 08:57:00,1.40678,1.40703,1.40654,1.40681,529100002.0
2006-01-11 08:58:00,1.40692,1.4071,1.40676,1.40693,491000000.0
2006-01-11 08:59:00,1.40692,1.40697,1.40666,1.40666,408500003.0
2006-01-11 09:00:00,1.40651,1.40664,1.40633,1.40638,526800001.0
2006-01-11 09:01:00,1.40634,1.40649,1.40621,1.40635,414900001.0
2006-01-11 09:02:00,1.40625,1.40648,1.40615,1.40631,748300003.0
2006-01-11 09:03:00,1.40603,1.40603,1.40568,1.40572,572800000.0
2006-01-11 09:04:00,1.40591,1.40665,1.40589,1.40657,598400000.0
2006-01-11 09:05:00,1.40622,1.40653,1.40621,1.40627,595300001.0
2006-01-11 09:06:00,1.40606,1.4063,1.40581,1.40609,530400001.0
2006-01-11 09:07:00,1.40601,1.40618,1.40593,1.40608,368000001.0
2006-01-11 09:08:00,1.40623,1.40651,1.40622,1.40645,240600001.0
2006-01-11 09:09:00,1.40651,1.40681,1.40651,1.40678,283600001.0
2006-01-11 09:10:00,1.40673,1.4069,1.40659,1.4066,354000003.0
2006-01-11 09:11:00,1.40669,1.40704,1.40663,1.40681,551300004.0
2006-01-11 09:12:00,1.40662,1.40662,1.40626,1.40627,454700000.0
2006-01-11 09:13:00,1.4063,1.40673,1.4063,1.40661,538400001.0
2006-01-11 09:14:00,1.4068,1.40734,1.4068,1.40717,308500000.0
2006-01-11 09:15:00,1.40702,1.40704,1.40671,1.40684,492600000.0
2006-01-11 09:16:00,1.40642,1.4067,1.4064,1.40647,561800004.0
2006-01-11 09:17:00,1.406,1.406,1.40562,1.40562,528300002.0
2006-01-11 09:18:00,1.40538,1.40553,1.40535,1.40541,181900000.0
2006-01-11 09:19:00,1.40541,1.40553,1.40524,1.40531,546400001.0
2006-01-11 09:20:00,1.40529,1.40554,1.40529,1.40539,250400000.0
2006-01-11 09:21:00,1.4055,1.40563,1.4054,1.40562,331100000.0
2006-01-11 09:22:00,1.40568,1.4059,1.40568,1.40588,310000002.0
2006-01-11 09:23:00,1.40593,1.40593,1.40569,1.40584,410600002.0
2006-01-11 09:24:00,1.40598,1.40598,1.40556,1.40562,304500000.0
2006-01-11 09:25:00,1.40572,1.40593,1.40568,1.40593,444300002.0
2006-01-11 09:26:00,1.40581,1.40582,1.4054,1.4054,594400001.0
2006-01-11 09:27:00,1.40504,1.40534,1.40499,1.40499,401000001.0
2006-01-11 09:28:00,1.40485,1.40503,1.40449,1.40456,527000001.0
2006-01-11 09:29:00,1.40462,1.40472,1.40445,1.40461,526400001.0
2006-01-11 09:30:00,1.40459,1.40492,1.40436,1.40456,676100001.0
2006-01-11 09:31:00,1.40459,1.40507,1.40459,1.40487,419300000.0
2006-01-11 09:32:00,1.40491,1.40534,1.40491,1.40528,420800001.0
2006-01-11 09:33:00,1.4054,1.4054,1.40507,1.40507,261000000.0
2006-01-11 09:34:00,1.40499,1.40516,1.40497,1.40504,466600001.0
2006-01-11 09:35:00,1.40496,1.40512,1.4048,1.40481,250300001.0
2006-01-11 09:36:00,1.40485,1.40506,1.40463,1.40497,400300000.0
2006-01-11 09:37:00,1.40513,1.40518,1.40492,1.40511,473000003.0
2006-01-11 09:38:00,1.4049,1.40512,1.40472,1.40472,418700000.0
2006-01-11 09:39:00,1.40515,1.4053,1.40508,1.40518,399400002.0
2006-01-11 09:40:00,1.40523,1.40529,1.40483,1.40483,407900000.0
2006-01-11 09:41:00,1.40482,1.40504,1.40466,1.40504,454700000.0
2006-01-11 09:42:00,1.40508,1.40543,1.40507,1.40522,486300000.0
2006-01-11 09:43:00,1.40528,1.40535,1.40515,1.40521,306400002.0
2006-01-11 09:44:00,1.40496,1.40515,1.40483,1.40496,479400001.0
2006-01-11 09:45:00,1.40511,1.40528,1.40498,1.40516,524600002.0
2006-01-11 09:46:00,1.40512,1.40524,1.40494,1.40494,328800002.0
2006-01-11 09:47:00,1.40475,1.4048,1.40456,1.40469,422100003.0
2006-01-11 09:48:00,1.40469,1.40472,1.40443,1.40449,352700000.0
2006-01-11 09:49:00,1.40442,1.40487,1.40433,1.40487,549100001.0
2006-01-11 09:50:00,1.40491,1.40534,1.4049,1.40508,478100002.0
2006-01-11 09:51:00,1.40523,1.40573,1.40522,1.40549,458500001.0
2006-01-11 09:52:00,1.40538,1.40538,1.40504,1.40508,465600001.0
2006-01-11 09:53:00,1.40509,1.40541,1.40509,1.4053,285000001.0
2006-01-11 09:54:00,1.40498,1.40523,1.4049,1.4051,548700001.0
2006-01-11 09:55:00,1.40512,1.40512,1.40474,1.40486,571900000.0
2006-01-11 09:56:00,1.40459,1.4047,1.40434,1.40439,368200001.0
2006-01-11 09:57:00,1.40454,1.40455,1.4043,1.40434,560600001.0
2006-01-11 09:58:00,1.40452,1.40454,1.40423,1.4043,798500003.0
2006-01-11 09:59:00,1.40443,1.40476,1.40433,1.40476,664300001.0
2006-01-11 10:00:00,1.40467,1.4048,1.40454,1.40457,265000000.0
2006-01-11 10:01:00,1.40473,1.40494,1.4045,1.40468,680800001.0
2006-01-11 10:02:00,1.40452,1.40459,1.40428,1.40445,678400001.0
2006-01-11 10:03:00,1.40443,1.40463,1.40435,1.40463,396300000.0
2006-01-11 10:04:00,1.40461,1.40472,1.40438,1.40465,458100000.0
2006-01-11 10:05:00,1.40438,1.40458,1.40438,1.40458,405600001.0
2006-01-11 10:06:00,1.40463,1.40493,1.40454,1.40483,584600001.0
2006-01-11 10:07:00,1.40453,1.40474,1.40444,1.40464,562400001.0
2006-01-11 10:08:00,1.40459,1.40491,1.40459,1.40472,519900002.0
2006-01-11 10:09:00,1.40493,1.40525,1.40484,1.40509,491300001.0
2006-01-11 10:10:00,1.40509,1.40534,1.40509,1.40518,390700002.0
2006-01-11 10:11:00,1.40536,1.40559,1.40536,1.40553,397700000.0
2006-01-11 10:12:00,1.4055,1.40562,1.40539,1.40545,476600002.0
2006-01-11 10:13:00,1.4054,1.4054,1.40506,1.40509,452900000.0
2006-01-11 10:14:00,1.40521,1.40547,1.40516,1.40536,500400000.0
2006-01-11 10:15:00,1.40538,1.40574,1.40538,1.40566,418100000.0
2006-01-11 10:16:00,1.40592,1.40606,1.40574,1.40582,429200003.0
2006-01-11 10:17:00,1.40584,1.40591,1.4055,1.40555,318900000.0
2006-01-11 10:18:00,1.40574,1.40588,1.40549,1.40549,375500000.0
2006-01-11 10:19:00,1.40546,1.40558,1.40531,1.40535,374100000.0
2006-01-11 10:20:00,1.40532,1.40554,1.40524,1.40538,536000001.0
2006-01-11 10:21:00,1.40546,1.40554,1.40526,1.40529,364800000.0
2006-01-11 10:22:00,1.40526,1.40548,1.4052,1.40543,360100000.0
2006-01-11 10:23:00,1.40536,1.40556,1.40528,1.40538,513100002.0
2006-01-11 10:24:00,1.40541,1.40541,1.40518,1.40528,436500000.0
2006-01-11 10:25:00,1.40543,1.40551,1.4052,1.40536,378600001.0
2006-01-11 10:26:00,1.40544,1.40558,1.4053,1.40548,561700001.0
2006-01-11 10:27:00,1.40546,1.40561,1.40541,1.40542,489000001.0
2006-01-11 10:28:00,1.40537,1.40559,1.40527,1.40541,682300001.0
2006-01-11 10:29:00,1.40552,1.40553,1.40531,1.4054,475300001.0
2006-01-11 10:30:00,1.40542,1.40545,1.40508,1.40522,646400001.0
2006-01-11 10:31:00,1.40498,1.40521,1.40492,1.40501,488100001.0
2006-01-11 10:32:00,1.40486,1.40507,1.40452,1.40452,537900002.0
2006-01-11 10:33:00,1.40476,1.40499,1.40468,1.40487,469700001.0
2006-01-11 10:34:00,1.40478,1.40492,1.40467,1.40491,408100002.0
2006-01-11 10:35:00,1.40492,1.40504,1.40476,1.40476,429700000.0
2006-01-11 10:36:00,1.40481,1.40498,1.40465,1.40489,532200000.0
2006-01-11 10:37:00,1.40498,1.40522,1.40496,1.40518,548800000.0
2006-01-11 10:38:00,1.40508,1.40537,1.40501,1.40501,432000001.0
2006-01-11 10:39:00,1.40503,1.40513,1.40485,1.40506,430300000.0
2006-01-11 10:40:00,1.40479,1.40479,1.40406,1.40437,298600000.0
2006-01-11 10:41:00,1.40436,1.4045,1.40399,1.40429,623700005.0
2006-01-11 10:42:00,1.40457,1.40509,1.40452,1.40499,372700000.0
2006-01-11 10:43:00,1.405,1.40519,1.40482,1.40503,484700002.0
2006-01-11 10:44:00,1.4052,1.40537,1.40491,1.40512,563900001.0
2006-01-11 10:45:00,1.40513,1.40513,1.40484,1.40508,615600001.0
2006-01-11 10:46:00,1.40511,1.4057,1.40511,1.4057,285900000.0
2006-01-11 10:47:00,1.40567,1.40582,1.40556,1.40564,398200001.0
2006-01-11 10:48:00,1.40566,1.40573,1.40535,1.40537,480900000.0
2006-01-11 10:49:00,1.40538,1.40538,1.40498,1.40511,416900002.0
2006-01-11 10:50:00,1.40473,1.4053,1.40473,1.40529,559200002.0
2006-01-11 10:51:00,1.40526,1.40563,1.40526,1.40545,431900001.0
2006-01-11 10:52:00,1.40543,1.40583,1.40543,1.40564,338600001.0
2006-01-11 10:53:00,1.40557,1.40572,1.40541,1.40546,393000001.0
2006-01-11 10:54:00,1.40542,1.40542,1.40484,1.40491,455200000.0
2006-01-11 10:55:00,1.40485,1.40524,1.40462,1.4048,490400001.0
2006-01-11 10:56:00,1.40499,1.40541,1.40479,1.40541,521800001.0
2006-01-11 10:57:00,1.40557,1.40557,1.40526,1.40542,330200001.0
2006-01-11 10:58:00,1.40545,1.40566,1.4053,1.40549,437900000.0
2006-01-11 10:59:00,1.40517,1.40544,1.40419,1.40419,869100003.0
2006-01-11 11:00:00,1.4042,1.40454,1.40416,1.40443,463200000.0
2006-01-11 11:01:00,1.40433,1.40448,1.40408,1.40424,585000000.0
2006-01-11 11:02:00,1.40416,1.4044,1.4039,1.4039,518100000.0
2006-01-11 11:03:00,1.40411,1.40442,1.40411,1.40439,224300000.0
2006-01-11 11:04:00,1.40439,1.40456,1.40415,1.40439,647500002.0
2006-01-11 11:05:00,1.4044,1.40445,1.40413,1.40424,442600001.0
2006-01-11 11:06:00,1.40438,1.40456,1.40426,1.40442,586400001.0
2006-01-11 11:07:00,1.40428,1.40438,1.40412,1.40414,312400003.0
2006-01-11 11:08:00,1.40432,1.40454,1.40427,1.40454,332400000.0
2006-01-11 11:09:00,1.40439,1.40459,1.40433,1.40438,406900000.0
2006-01-11 11:10:00,1.40444,1.40458,1.40437,1.4045,567400004.0
2006-01-11 11:11:00,1.40439,1.40475,1.40436,1.40458,571600002.0
2006-01-11 11:12:00,1.40449,1.4048,1.40445,1.4048,566500001.0
2006-01-11 11:13:00,1.40498,1.40512,1.40492,1.40501,367600001.0
2006-01-11 11:14:00,1.40492,1.40495,1.40472,1.4048,479700000.0
2006-01-11 11:15:00,1.40499,1.40534,1.40499,1.40524,503500002.0
2006-01-11 11:16:00,1.40526,1.40555,1.40517,1.40555,506500002.0
2006-01-11 11:17:00,1.40562,1.40577,1.40555,1.40569,421300001.0
2006-01-11 11:18:00,1.40586,1.40623,1.40585,1.40623,492800001.0
2006-01-11 11:19:00,1.40634,1.40647,1.40608,1.40609,395800002.0
2006-01-11 11:20:00,1.40602,1.40617,1.40589,1.40606,566500001.0
2006-01-11 11:21:00,1.40597,1.40614,1.40576,1.40604,530800000.0
2006-01-11 11:22:00,1.40588,1.40612,1.40581,1.40612,689900001.0
2006-01-11 11:23:00,1.40607,1.40607,1.40572,1.40588,522100000.0
2006-01-11 11:24:00,1.40585,1.40588,1.40556,1.40556,390000001.0
2006-01-11 11:25:00,1.40575,1.40588,1.40569,1.40586,437000001.0
2006-01-11 11:26:00,1.40587,1.40592,1.40569,1.40582,572700001.0
2006-01-11 11:27:00,1.40569,1.40588,1.40542,1.40551,563700001.0
2006-01-11 11:28:00,1.40575,1.40583,1.40555,1.40582,367600000.0
2006-01-11 11:29:00,1.40569,1.40569,1.40517,1.40524,523100004.0
2006-01-11 11:30:00,1.40517,1.40517,1.40444,1.40482,429600001.0
2006-01-11 11:31:00,1.40452,1.40462,1.40417,1.40437,547500000.0
2006-01-11 11:32:00,1.40442,1.40489,1.40442,1.40476,405100003.0
2006-01-11 11:33:00,1.40489,1.40514,1.40477,1.40505,512800001.0
2006-01-11 11:34:00,1.40507,1.40512,1.40481,1.40493,614900002.0
2006-01-11 11:35:00,1.40496,1.40511,1.40473,1.40497,544400001.0
2006-01-11 11:36:00,1.40481,1.40495,1.40469,1.40482,516600002.0
2006-01-11 11:37:00,1.40477,1.405,1.40467,1.40491,480800000.0
2006-01-11 11:38:00,1.40486,1.40497,1.4047,1.40481,554100002.0
2006-01-11 11:39:00,1.40499,1.40508,1.40469,1.40483,783400001.0
2006-01-11 11:40:00,1.40501,1.40526,1.40491,1.40526,746500002.0
2006-01-11 11:41:00,1.40528,1.40542,1.40502,1.40523,751300002.0
2006-01-11 11:42:00,1.40541,1.40541,1.40507,1.40524,600200003.0
2006-01-11 11:43:00,1.40523,1.40546,1.40518,1.40518,537700000.0
2006-01-11 11:44:00,1.40527,1.40535,1.40503,1.40512,625800000.0
2006-01-11 11:45:00,1.40542,1.40568,1.4053,1.40548,566700004.0
2006-01-11 11:46:00,1.40544,1.40555,1.40532,1.40555,523600002.0
2006-01-11 11:47:00,1.4055,1.40581,1.40543,1.40555,469500002.0
2006-01-11 11:48:00,1.40548,1.40561,1.40523,1.40537,598300000.0
2006-01-11 11:49:00,1.40564,1.40597,1.40548,1.40554,426000001.0
2006-01-11 11:50:00,1.40557,1.4058,1.40527,1.40564,329500002.0
2006-01-11 11:51:00,1.40558,1.40564,1.40546,1.40556,216500002.0
2006-01-11 11:52:00,1.40553,1.40565,1.40529,1.4054,224700000.0
2006-01-11 11:53:00,1.40545,1.40553,1.40526,1.40532,201700001.0
2006-01-11 11:54:00,1.40541,1.40554,1.40526,1.40536,346300001.0
2006-01-11 11:55:00,1.40548,1.4056,1.40538,1.40547,433100001.0
2006-01-11 11:56:00,1.4055,1.40552,1.40523,1.40532,464600000.0
2006-01-11 11:57:00,1.40524,1.40529,1.40493,1.40509,532900002.0
2006-01-11 11:58:00,1.40505,1.40528,1.40491,1.40499,420300000.0
2006-01-11 11:59:00,1.405,1.40517,1.40484,1.40495,441700000.0
2006-01-11 12:00:00,1.40507,1.40517,1.4049,1.40507,547700001.0
2006-01-11 12:01:00,1.40511,1.40536,1.40509,1.40525,446900000.0
2006-01-11 12:02:00,1.40524,1.40549,1.40519,1.40534,351800000.0
2006-01-11 12:03:00,1.40536,1.40537,1.40515,1.40537,380700001.0
2006-01-11 12:04:00,1.40528,1.40547,1.40508,1.40508,394500001.0
2006-01-11 12:05:00,1.40514,1.40529,1.40496,1.40497,366100002.0
2006-01-11 12:06:00,1.40492,1.40524,1.40489,1.40498,383100000.0
2006-01-11 12:07:00,1.40502,1.40524,1.40494,1.40502,327500000.0
2006-01-11 12:08:00,1.40494,1.40505,1.40475,1.40492,560000003.0
2006-01-11 12:09:00,1.4051,1.40529,1.40499,1.40515,401100002.0
2006-01-11 12:10:00,1.40507,1.40525,1.40494,1.40521,352500000.0
2006-01-11 12:11:00,1.40512,1.4053,1.40499,1.40516,227500000.0
2006-01-11 12:12:00,1.40512,1.40524,1.40501,1.40501,255000000.0
2006-01-11 12:13:00,1.40499,1.40526,1.40499,1.40514,567400001.0
2006-01-11 12:14:00,1.40514,1.40533,1.405,1.40516,616100001.0
2006-01-11 12:15:00,1.40511,1.40526,1.40496,1.40505,358600002.0
2006-01-11 12:16:00,1.40504,1.40528,1.40497,1.40528,385300003.0
2006-01-11 12:17:00,1.4053,1.40535,1.40525,1.4053,194000000.0
2006-01-11 12:18:00,1.40526,1.40536,1.40506,1.40521,329500000.0
2006-01-11 12:19:00,1.40531,1.40545,1.40521,1.40536,470100000.0
2006-01-11 12:20:00,1.40546,1.4055,1.40522,1.40531,449400003.0
2006-01-11 12:21:00,1.40525,1.40539,1.40517,1.40533,418200002.0
2006-01-11 12:22:00,1.40544,1.40566,1.40536,1.40547,301900000.0
2006-01-11 12:23:00,1.40569,1.40582,1.40556,1.40569,422600001.0
2006-01-11 12:24:00,1.40558,1.40585,1.40545,1.40554,638000003.0
2006-01-11 12:25:00,1.40584,1.40613,1.40573,1.40596,460500003.0
2006-01-11 12:26:00,1.40598,1.40638,1.40598,1.40638,413700001.0
2006-01-11 12:27:00,1.40642,1.40657,1.40633,1.40635,524500003.0
2006-01-11 12:28:00,1.40626,1.40644,1.40614,1.40637,512600001.0
2006-01-11 12:29:00,1.40618,1.40628,1.40605,1.40613,652100003.0
2006-01-11 12:30:00,1.40607,1.40618,1.4058,1.406,629800001.0
2006-01-11 12:31:00,1.40614,1.40632,1.40601,1.40609,645300000.0
2006-01-11 12:32:00,1.40605,1.40628,1.40589,1.4061,661900001.0
2006-01-11 12:33:00,1.40629,1.40638,1.40612,1.40638,44000000.0
2006-01-11 12:34:00,1.40638,1.40655,1.4061,1.40624,603000001.0
2006-01-11 12:35:00,1.40658,1.40681,1.40649,1.40669,648800000.0
2006-01-11 12:36:00,1.40666,1.40685,1.40665,1.40675,451800002.0
2006-01-11 12:37:00,1.40682,1.40707,1.40673,1.40681,496600001.0
2006-01-11 12:38:00,1.40673,1.40676,1.40639,1.40639,621600001.0
2006-01-11 12:39:00,1.40653,1.40668,1.40637,1.4064,434400000.0
2006-01-11 12:40:00,1.40654,1.40695,1.40654,1.40688,540900000.0
2006-01-11 12:41:00,1.40666,1.40675,1.40653,1.40653,246000000.0
2006-01-11 12:42:00,1.40649,1.40673,1.40646,1.40667,404300004.0
2006-01-11 12:43:00,1.40666,1.40668,1.40636,1.40641,483000001.0
2006-01-11 12:44:00,1.40639,1.40656,1.40624,1.40643,394400001.0
2006-01-11 12:45:00,1.40644,1.40659,1.40605,1.40659,502800004.0
2006-01-11 12:46:00,1.40693,1.40711,1.40679,1.40686,407600000.0
2006-01-11 12:47:00,1.40675,1.40704,1.40669,1.40704,402400000.0
2006-01-11 12:48:00,1.40694,1.4071,1.4067,1.40678,450100001.0
2006-01-11 12:49:00,1.4067,1.4067,1.40633,1.4066,549400002.0
2006-01-11 12:50:00,1.40683,1.40684,1.40643,1.40643,515800004.0
2006-01-11 12:51:00,1.40632,1.4067,1.40632,1.40642,413800000.0
2006-01-11 12:52:00,1.40637,1.4066,1.40631,1.40656,314600001.0
2006-01-11 12:53:00,1.40663,1.4069,1.4066,1.4067,314900002.0
2006-01-11 12:54:00,1.40662,1.40677,1.40652,1.4066,431700001.0
2006-01-11 12:55:00,1.40652,1.40712,1.40652,1.40704,400800001.0
2006-01-11 12:56:00,1.40706,1.40711,1.40658,1.4066,462600002.0
2006-01-11 12:57:00,1.40656,1.40656,1.40606,1.40606,560300003.0
2006-01-11 12:58:00,1.40609,1.40622,1.406,1.40614,291900000.0
2006-01-11 12:59:00,1.40613,1.40622,1.40588,1.40592,652100001.0
2006-01-11 13:00:00,1.40581,1.40581,1.40529,1.40578,240800002.0
2006-01-11 13:01:00,1.40581,1.40589,1.40557,1.40573,335700002.0
2006-01-11 13:02:00,1.40558,1.40599,1.40556,1.40568,385300000.0
2006-01-11 13:03:00,1.40557,1.40574,1.40538,1.40567,390900001.0
2006-01-11 13:04:00,1.40575,1.40601,1.4057,1.4059,259200001.0
2006-01-11 13:05:00,1.40605,1.40605,1.40587,1.406,157400000.0
2006-01-11 13:06:00,1.40613,1.40621,1.40588,1.40614,348400001.0
2006-01-11 13:07:00,1.40602,1.4064,1.40602,1.40618,354000002.0
2006-01-11 13:08:00,1.40625,1.40625,1.40609,1.40625,193600001.0
2006-01-11 13:09:00,1.40633,1.40673,1.40628,1.4065,307400002.0
2006-01-11 13:10:00,1.40661,1.40671,1.40657,1.40665,149300000.0
2006-01-11 13:11:00,1.4066,1.4068,1.40647,1.40671,364600000.0
2006-01-11 13:12:00,1.40665,1.40699,1.40662,1.40682,280400000.0
2006-01-11 13:13:00,1.40673,1.40673,1.40649,1.40662,321900000.0
2006-01-11 13:14:00,1.40663,1.40689,1.40662,1.40682,392600002.0
2006-01-11 13:15:00,1.40693,1.40693,1.4065,1.40666,490300003.0
2006-01-11 13:16:00,1.40652,1.40659,1.40614,1.40622,164400000.0
2006-01-11 13:17:00,1.4063,1.4063,1.40611,1.40611,109200000.0
2006-01-11 13:18:00,1.40603,1.40646,1.40603,1.40635,303100001.0
2006-01-11 13:19:00,1.40621,1.40672,1.40621,1.40672,336700000.0
2006-01-11 13:20:00,1.40668,1.40676,1.40635,1.40649,216600002.0
2006-01-11 13:21:00,1.40651,1.40685,1.40651,1.40682,180000000.0
2006-01-11 13:22:00,1.40675,1.40683,1.40664,1.40683,218000000.0
2006-01-11 13:23:00,1.40647,1.40667,1.4064,1.40655,231000001.0
2006-01-11 13:24:00,1.40663,1.4071,1.4065,1.4071,262700001.0
2006-01-11 13:25:00,1.40706,1.40708,1.40691,1.40707,145000001.0
2006-01-11 13:26:00,1.40706,1.40707,1.4068,1.40697,200800000.0
2006-01-11 13:27:00,1.40705,1.40726,1.40701,1.40701,388800000.0
2006-01-11 13:28:00,1.407,1.40717,1.40691,1.40699,530900001.0
2006-01-11 13:29:00,1.40685,1.40702,1.40666,1.40702,622800000.0
2006-01-11 13:30:00,1.40715,1.40716,1.40687,1.40704,568400001.0
2006-01-11 13:31:00,1.40715,1.40742,1.40704,1.40721,499400002.0
2006-01-11 13:32:00,1.40723,1.40743,1.40723,1.40732,237000000.0
2006-01-11 13:33:00,1.40718,1.40739,1.40706,1.40706,422200000.0
2006-01-11 13:34:00,1.40702,1.40719,1.40691,1.407,309800000.0
2006-01-11 13:35:00,1.40694,1.40708,1.40673,1.40702,385400002.0
2006-01-11 13:36:00,1.40704,1.40717,1.40694,1.40708,430300002.0
2006-01-11 13:37:00,1.40703,1.40722,1.407,1.40701,509300002.0
2006-01-11 13:38:00,1.40689,1.40713,1.40686,1.4069,373300000.0
2006-01-11 13:39:00,1.40698,1.40711,1.40689,1.40696,257100001.0
2006-01-11 13:40:00,1.40695,1.40771,1.40695,1.40771,407600000.0
2006-01-11 13:41:00,1.40791,1.4081,1.4068,1.4068,218500000.0
2006-01-11 13:42:00,1.40675,1.40726,1.40671,1.40671,179400001.0
2006-01-11 13:43:00,1.40659,1.40679,1.40651,1.40672,100100000.0
2006-01-11 13:44:00,1.40674,1.40674,1.40634,1.40644,290000000.0
2006-01-11 13:45:00,1.40653,1.40671,1.40632,1.40644,474300001.0
2006-01-11 13:46:00,1.4067,1.4068,1.40651,1.40672,430200000.0
2006-01-11 13:47:00,1.40677,1.4072,1.40666,1.40694,455200000.0
2006-01-11 13:48:00,1.40691,1.40692,1.40677,1.40688,208400000.0
2006-01-11 13:49:00,1.40696,1.40711,1.40675,1.407,184200000.0
2006-01-11 13:50:00,1.40685,1.40696,1.40675,1.40696,338400000.0
2006-01-11 13:51:00,1.407,1.40702,1.40687,1.40697,227100000.0
2006-01-11 13:52:00,1.40682,1.40709,1.40679,1.40704,451400000.0
2006-01-11 13:53:00,1.40689,1.40713,1.40686,1.40703,501200003.0
2006-01-11 13:54:00,1.40692,1.4074,1.40692,1.4074,399800001.0
2006-01-11 13:55:00,1.40737,1.40772,1.40728,1.40745,313600000.0
2006-01-11 13:56:00,1.40757,1.40795,1.40752,1.40795,395200001.0
2006-01-11 13:57:00,1.40785,1.40796,1.40772,1.40792,330600001.0
2006-01-11 13:58:00,1.40789,1.40799,1.40776,1.40792,185100000.0
2006-01-11 13:59:00,1.40774,1.40819,1.40769,1.40801,407100000.0
2006-01-11 14:00:00,1.40788,1.40788,1.40718,1.40731,301500001.0
2006-01-11 14:01:00,1.40727,1.40743,1.40723,1.40737,377000001.0
2006-01-11 14:02:00,1.4075,1.40766,1.40747,1.40752,290100000.0
2006-01-11 14:03:00,1.40744,1.40788,1.40744,1.40766,448500001.0
2006-01-11 14:04:00,1.40753,1.40759,1.40669,1.40669,443800001.0
2006-01-11 14:05:00,1.40668,1.40693,1.40661,1.40687,365600000.0
2006-01-11 14:06:00,1.40681,1.40681,1.40632,1.40637,407100001.0
2006-01-11 14:07:00,1.40641,1.40641,1.40579,1.40579,356200001.0
2006-01-11 14:08:00,1.40585,1.40627,1.40585,1.4062,469900001.0
2006-01-11 14:09:00,1.40631,1.40656,1.40631,1.40636,194000001.0
2006-01-11 14:10:00,1.40653,1.40656,1.40629,1.40633,308600001.0
2006-01-11 14:11:00,1.40636,1.40662,1.4063,1.40662,114000000.0
2006-01-11 14:12:00,1.40662,1.40665,1.40633,1.4064,272300001.0
2006-01-11 14:13:00,1.40647,1.40665,1.40645,1.40655,156100000.0
2006-01-11 14:14:00,1.40653,1.40687,1.40653,1.40668,219000000.0
2006-01-11 14:15:00,1.40663,1.40667,1.40629,1.40667,426300002.0
2006-01-11 14:16:00,1.40667,1.40678,1.40656,1.40665,197500000.0
2006-01-11 14:17:00,1.40664,1.40676,1.4063,1.40662,719000005.0
2006-01-11 14:18:00,1.40669,1.40707,1.40665,1.40674,392200001.0
2006-01-11 14:19:00,1.40666,1.4069,1.40659,1.40673,463400001.0
2006-01-11 14:20:00,1.40695,1.40753,1.40693,1.40753,236700001.0
2006-01-11 14:21:00,1.40757,1.40757,1.40692,1.40695,363000000.0
2006-01-11 14:22:00,1.40701,1.40705,1.40648,1.40657,633800002.0
2006-01-11 14:23:00,1.40676,1.40697,1.40661,1.40668,163300000.0
2006-01-11 14:24:00,1.40679,1.40696,1.40657,1.40658,463700001.0
2006-01-11 14:25:00,1.40663,1.40704,1.40663,1.407,599400000.0
2006-01-11 14:26:00,1.407,1.40702,1.40683,1.40702,619200001.0
2006-01-11 14:27:00,1.40714,1.40729,1.40697,1.40718,412500001.0
2006-01-11 14:28:00,1.40716,1.40738,1.40664,1.40738,47900000.0
2006-01-11 14:29:00,1.40739,1.4074,1.40684,1.40709,48400000.0
2006-01-11 14:30:00,1.40737,1.40749,1.40657,1.40705,42000000.0
2006-01-11 14:31:00,1.40661,1.40695,1.40661,1.40676,40400000.0
2006-01-11 14:32:00,1.407,1.4074,1.40692,1.4074,30600000.0
2006-01-11 14:33:00,1.40715,1.40752,1.40706,1.40737,19600000.0
2006-01-11 14:34:00,1.40733,1.40813,1.40728,1.40798,37400000.0
2006-01-11 14:35:00,1.40779,1.40779,1.40735,1.40737,30200000.0
2006-01-11 14:36:00,1.4074,1.40764,1.40705,1.40705,55400000.0
2006-01-11 14:37:00,1.40747,1.4075,1.40725,1.40739,39200000.0
2006-01-11 14:38:00,1.40745,1.40762,1.4073,1.40742,45900000.0
2006-01-11 14:39:00,1.40718,1.40743,1.40693,1.40735,37600000.0
2006-01-11 14:40:00,1.4072,1.40729,1.40693,1.40693,23200000.0
2006-01-11 14:41:00,1.40682,1.40688,1.4066,1.4066,37600000.0
2006-01-11 14:42:00,1.4064,1.40685,1.40631,1.40631,66800001.0
2006-01-11 14:43:00,1.40685,1.40694,1.4067,1.4067,65600001.0
2006-01-11 14:44:00,1.40674,1.40711,1.40674,1.40709,47300000.0
2006-01-11 14:45:00,1.40701,1.40711,1.40683,1.40696,45600000.0
2006-01-11 14:46:00,1.40724,1.40724,1.40694,1.40712,29400000.0
2006-01-11 14:47:00,1.40708,1.4073,1.40694,1.4073,35400000.0
2006-01-11 14:48:00,1.40735,1.40737,1.40716,1.40731,33000000.0
2006-01-11 14:49:00,1.40704,1.40735,1.40699,1.40701,61200000.0
2006-01-11 14:50:00,1.40699,1.40722,1.40693,1.40722,35200000.0
2006-01-11 14:51:00,1.40706,1.40718,1.40696,1.40703,32100000.0
2006-01-11 14:52:00,1.40695,1.40713,1.40689,1.40711,39800000.0
2006-01-11 14:53:00,1.40688,1.40712,1.4065,1.40684,35400000.0
2006-01-11 14:54:00,1.40704,1.40746,1.4069,1.40707,39400000.0
2006-01-11 14:55:00,1.40739,1.40748,1.40714,1.40721,37400000.0
2006-01-11 14:56:00,1.40736,1.40747,1.40727,1.40747,25200000.0
2006-01-11 14:57:00,1.40758,1.40758,1.40735,1.40743,55800000.0
2006-01-11 14:58:00,1.40739,1.40765,1.40739,1.40742,37400000.0
2006-01-11 14:59:00,1.40747,1.4076,1.40742,1.4075,37000000.0
2006-01-11 15:00:00,1.4075,1.4075,1.40705,1.40705,45500000.0
2006-01-11 15:01:00,1.40758,1.4076,1.40736,1.40745,35600000.0
2006-01-11 15:02:00,1.40758,1.40769,1.40751,1.40765,42600000.0
2006-01-11 15:03:00,1.40773,1.40782,1.40731,1.40764,33700000.0
2006-01-11 15:04:00,1.40763,1.40776,1.40738,1.40739,38400000.0
2006-01-11 15:05:00,1.40723,1.4073,1.40709,1.40719,42800000.0
2006-01-11 15:06:00,1.40717,1.40728,1.40659,1.40723,41200000.0
2006-01-11 15:07:00,1.40705,1.40728,1.40676,1.40702,44500000.0
2006-01-11 15:08:00,1.40677,1.40713,1.40677,1.4071,49600000.0
2006-01-11 15:09:00,1.40716,1.40726,1.40695,1.40726,51000000.0
2006-01-11 15:10:00,1.40725,1.40755,1.40715,1.40735,47200000.0
2006-01-11 15:11:00,1.40724,1.4074,1.40712,1.4074,30400000.0
2006-01-11 15:12:00,1.40749,1.40759,1.40703,1.40727,75200002.0
2006-01-11 15:13:00,1.40748,1.40748,1.40725,1.40737,35200000.0
2006-01-11 15:14:00,1.40716,1.4073,1.4068,1.4068,26400000.0
2006-01-11 15:15:00,1.40688,1.40688,1.40641,1.40687,65100000.0
2006-01-11 15:16:00,1.40688,1.40696,1.40683,1.40685,21400000.0
2006-01-11 15:17:00,1.40678,1.40699,1.40668,1.40684,49600000.0
2006-01-11 15:18:00,1.40677,1.40687,1.406,1.40637,25800000.0
2006-01-11 15:19:00,1.40638,1.40638,1.40588,1.40588,54400000.0
2006-01-11 15:20:00,1.40575,1.40599,1.40568,1.40578,29400000.0
2006-01-11 15:21:00,1.40583,1.40602,1.40583,1.40602,23200000.0
2006-01-11 15:22:00,1.40588,1.40621,1.40581,1.40605,47200000.0
2006-01-11 15:23:00,1.40618,1.40618,1.40581,1.40592,38500000.0
2006-01-11 15:24:00,1.40607,1.40607,1.40584,1.40595,33100000.0
2006-01-11 15:25:00,1.406,1.4062,1.40595,1.40598,35400000.0
2006-01-11 15:26:00,1.40603,1.40603,1.40562,1.40574,30000000.0
2006-01-11 15:27:00,1.40563,1.40581,1.40543,1.4055,50500000.0
2006-01-11 15:28:00,1.40527,1.4054,1.40517,1.4053,22500000.0
2006-01-11 15:29:00,1.40539,1.40539,1.40502,1.40502,45800000.0
2006-01-11 15:30:00,1.40517,1.40544,1.40505,1.40531,28000000.0
2006-01-11 15:31:00,1.40527,1.40542,1.40523,1.40524,36800000.0
2006-01-11 15:32:00,1.40507,1.40508,1.40484,1.40503,48400000.0
2006-01-11 15:33:00,1.4052,1.40526,1.40472,1.4052,36000000.0
2006-01-11 15:34:00,1.40503,1.40522,1.40499,1.40502,35600000.0
2006-01-11 15:35:00,1.40513,1.40521,1.4048,1.4048,40500000.0
2006-01-11 15:36:00,1.40503,1.40503,1.40463,1.40463,46800000.0
2006-01-11 15:37:00,1.40466,1.40487,1.40459,1.4047,70300001.0
2006-01-11 15:38:00,1.4046,1.40462,1.40435,1.40462,42800000.0
2006-01-11 15:39:00,1.40465,1.40467,1.40386,1.40386,48500000.0
2006-01-11 15:40:00,1.40433,1.40448,1.4042,1.4042,25800000.0
2006-01-11 15:41:00,1.40436,1.4044,1.40393,1.40434,32800000.0
2006-01-11 15:42:00,1.4043,1.40456,1.4043,1.40449,41400000.0
2006-01-11 15:43:00,1.40423,1.40451,1.40409,1.40437,64500001.0
2006-01-11 15:44:00,1.40434,1.40441,1.40393,1.40441,45800000.0
2006-01-11 15:45:00,1.40431,1.40452,1.40417,1.40422,56700000.0
2006-01-11 15:46:00,1.40429,1.4045,1.40429,1.40437,28000000.0
2006-01-11 15:47:00,1.40429,1.40447,1.40408,1.40447,50600000.0
2006-01-11 15:48:00,1.40447,1.40468,1.40434,1.40448,33200000.0
2006-01-11 15:49:00,1.4043,1.4043,1.40397,1.40416,53400001.0
2006-01-11 15:50:00,1.4039,1.40402,1.40389,1.40389,28200000.0
2006-01-11 15:51:00,1.40383,1.40394,1.40358,1.4037,32900000.0
2006-01-11 15:52:00,1.40372,1.40374,1.40336,1.40344,56800000.0
2006-01-11 15:53:00,1.40344,1.40377,1.40344,1.40361,45600000.0
2006-01-11 15:54:00,1.40377,1.40377,1.40355,1.40365,38500000.0
2006-01-11 15:55:00,1.4039,1.40391,1.4035,1.40365,42400000.0
2006-01-11 15:56:00,1.40361,1.40376,1.40295,1.40295,44000000.0
2006-01-11 15:57:00,1.40256,1.40264,1.40232,1.40232,34500000.0
2006-01-11 15:58:00,1.40234,1.40264,1.40234,1.40253,43500000.0
2006-01-11 15:59:00,1.40246,1.40262,1.40228,1.40261,54200000.0
2006-01-11 16:00:00,1.40281,1.40284,1.40258,1.40268,30200000.0
2006-01-11 16:01:00,1.40268,1.40284,1.40265,1.40274,28400000.0
2006-01-11 16:02:00,1.40271,1.40276,1.40252,1.40264,18200000.0
2006-01-11 16:03:00,1.40267,1.40305,1.40265,1.40265,41300000.0
2006-01-11 16:04:00,1.40265,1.40296,1.40263,1.40296,40000000.0
2006-01-11 16:05:00,1.40328,1.4034,1.4032,1.4034,30600000.0
2006-01-11 16:06:00,1.40344,1.40358,1.40331,1.40336,42200000.0
2006-01-11 16:07:00,1.40327,1.40345,1.40323,1.40343,45300000.0
2006-01-11 16:08:00,1.4036,1.40398,1.40354,1.40385,38400000.0
2006-01-11 16:09:00,1.40368,1.40396,1.40367,1.4037,30600000.0
2006-01-11 16:10:00,1.40401,1.40424,1.404,1.404,40400001.0
2006-01-11 16:11:00,1.40366,1.4039,1.4036,1.40369,23400000.0
2006-01-11 16:12:00,1.40344,1.40352,1.4031,1.40315,61600000.0
2006-01-11 16:13:00,1.40204,1.40254,1.40189,1.40254,23000000.0
2006-01-11 16:14:00,1.40242,1.40315,1.40242,1.40315,30200000.0
2006-01-11 16:15:00,1.40306,1.4033,1.40301,1.4033,50800001.0
2006-01-11 16:16:00,1.4032,1.40322,1.40267,1.40286,24400000.0
2006-01-11 16:17:00,1.4028,1.4028,1.40204,1.40211,42600000.0
2006-01-11 16:18:00,1.40215,1.40223,1.40207,1.40223,28000000.0
2006-01-11 16:19:00,1.40248,1.40264,1.40239,1.40239,39800000.0
2006-01-11 16:20:00,1.40219,1.40272,1.40219,1.40267,34600000.0
2006-01-11 16:21:00,1.40275,1.40286,1.40237,1.40252,39000000.0
2006-01-11 16:22:00,1.40242,1.40267,1.40228,1.40248,44800000.0
2006-01-11 16:23:00,1.40273,1.40273,1.4024,1.40258,30600000.0
2006-01-11 16:24:00,1.40261,1.40298,1.4026,1.40288,30800000.0
2006-01-11 16:25:00,1.40321,1.40387,1.40296,1.40357,25600000.0
2006-01-11 16:26:00,1.40359,1.40377,1.40331,1.40346,39000000.0
2006-01-11 16:27:00,1.40336,1.40375,1.40327,1.40327,27800000.0
2006-01-11 16:28:00,1.40345,1.40352,1.40301,1.40325,52900000.0
2006-01-11 16:29:00,1.40368,1.40405,1.40368,1.404,41600001.0
2006-01-11 16:30:00,1.40399,1.40399,1.40347,1.40367,56800000.0
2006-01-11 16:31:00,1.40362,1.40377,1.40354,1.40359,62400000.0
2006-01-11 16:32:00,1.40381,1.40381,1.40321,1.40346,43600000.0
2006-01-11 16:33:00,1.40353,1.40363,1.40346,1.40351,26400000.0
2006-01-11 16:34:00,1.40347,1.40361,1.40318,1.40342,50800000.0
2006-01-11 16:35:00,1.40334,1.40334,1.40231,1.40311,38500000.0
2006-01-11 16:36:00,1.40298,1.4034,1.40283,1.40298,41300000.0
2006-01-11 16:37:00,1.4029,1.40349,1.4029,1.4029,30200000.0
2006-01-11 16:38:00,1.40274,1.40301,1.40258,1.40262,56000001.0
2006-01-11 16:39:00,1.40284,1.40308,1.40284,1.40295,22200000.0
2006-01-11 16:40:00,1.40288,1.40314,1.40286,1.40314,37600000.0
2006-01-11 16:41:00,1.40271,1.40329,1.40271,1.40309,26800000.0
2006-01-11 16:42:00,1.40314,1.40341,1.40306,1.40306,20800000.0
2006-01-11 16:43:00,1.40297,1.40342,1.40297,1.4034,51400000.0
2006-01-11 16:44:00,1.40357,1.40382,1.40327,1.40382,49400000.0
2006-01-11 16:45:00,1.40372,1.40397,1.40361,1.40382,31200000.0
2006-01-11 16:46:00,1.40385,1.40423,1.40372,1.4041,66200000.0
2006-01-11 16:47:00,1.40399,1.40418,1.40338,1.40338,44800000.0
2006-01-11 16:48:00,1.40357,1.40357,1.40299,1.40312,57100000.0
2006-01-11 16:49:00,1.40308,1.40335,1.40292,1.40334,34700000.0
2006-01-11 16:50:00,1.40345,1.40368,1.40333,1.40344,30800000.0
2006-01-11 16:51:00,1.40349,1.40365,1.40339,1.40357,26700000.0
2006-01-11 16:52:00,1.40339,1.40369,1.40332,1.40363,31000000.0
2006-01-11 16:53:00,1.40387,1.40403,1.40352,1.40403,51600000.0
2006-01-11 16:54:00,1.40399,1.40418,1.40398,1.40418,43200000.0
2006-01-11 16:55:00,1.40439,1.40439,1.40403,1.40431,42700000.0
2006-01-11 16:56:00,1.40432,1.40443,1.40411,1.40426,31000000.0
2006-01-11 16:57:00,1.4043,1.4044,1.40366,1.40387,18600000.0
2006-01-11 16:58:00,1.40383,1.40402,1.40368,1.40375,33700000.0
2006-01-11 16:59:00,1.40393,1.40393,1.40364,1.40393,42200000.0
2006-01-11 17:00:00,1.40335,1.40421,1.40335,1.40419,40800000.0
2006-01-11 17:01:00,1.40394,1.40444,1.40383,1.40394,54200000.0
2006-01-11 17:02:00,1.40379,1.4039,1.40364,1.40387,25200000.0
2006-01-11 17:03:00,1.40395,1.40396,1.40348,1.40375,37400000.0
2006-01-11 17:04:00,1.40376,1.40388,1.40345,1.40372,49500000.0
2006-01-11 17:05:00,1.40373,1.40404,1.40359,1.40402,27800000.0
2006-01-11 17:06:00,1.40389,1.40389,1.4036,1.40383,31000000.0
2006-01-11 17:07:00,1.40381,1.40435,1.40381,1.40419,33200000.0
2006-01-11 17:08:00,1.40426,1.40464,1.40426,1.40449,45200000.0
2006-01-11 17:09:00,1.40458,1.40465,1.40439,1.40455,47700000.0
2006-01-11 17:10:00,1.40438,1.40476,1.40438,1.40474,28000000.0
2006-01-11 17:11:00,1.40467,1.40479,1.40462,1.40472,39800001.0
2006-01-11 17:12:00,1.40475,1.40517,1.40475,1.40508,21800000.0
2006-01-11 17:13:00,1.4048,1.40487,1.40442,1.40461,37800000.0
2006-01-11 17:14:00,1.4043,1.40471,1.4043,1.40433,44400000.0
2006-01-11 17:15:00,1.40447,1.40451,1.40423,1.40424,54400000.0
2006-01-11 17:16:00,1.40424,1.40424,1.40404,1.40404,37200000.0
2006-01-11 17:17:00,1.40393,1.40405,1.40362,1.40395,63000001.0
2006-01-11 17:18:00,1.40419,1.40429,1.4038,1.40421,45000000.0
2006-01-11 17:19:00,1.40406,1.40424,1.4036,1.40395,28400000.0
2006-01-11 17:20:00,1.40412,1.40423,1.40356,1.40366,37900000.0
2006-01-11 17:21:00,1.40405,1.40415,1.40344,1.4038,54600000.0
2006-01-11 17:22:00,1.40335,1.40365,1.40321,1.40328,40400001.0
2006-01-11 17:23:00,1.40292,1.40391,1.40292,1.40389,28200000.0
2006-01-11 17:24:00,1.40358,1.40377,1.40332,1.40377,44800000.0
2006-01-11 17:25:00,1.40359,1.40416,1.40359,1.40398,48600000.0
2006-01-11 17:26:00,1.40388,1.40398,1.40363,1.40363,42600000.0
2006-01-11 17:27:00,1.40366,1.40372,1.40348,1.40349,35400000.0
2006-01-11 17:28:00,1.40386,1.40386,1.40353,1.40366,37300000.0
2006-01-11 17:29:00,1.40356,1.40369,1.4032,1.40364,43400000.0
2006-01-11 17:30:00,1.40353,1.404,1.40339,1.40377,36200000.0
2006-01-11 17:31:00,1.40366,1.40406,1.40366,1.40372,40600000.0
2006-01-11 17:32:00,1.40354,1.40427,1.40354,1.40425,49200001.0
2006-01-11 17:33:00,1.40429,1.40451,1.40414,1.40451,49400000.0
2006-01-11 17:34:00,1.40467,1.40468,1.40417,1.40446,55800000.0
2006-01-11 17:35:00,1.40438,1.40456,1.40427,1.40456,37800000.0
2006-01-11 17:36:00,1.40462,1.4047,1.40446,1.40465,60900000.0
2006-01-11 17:37:00,1.40481,1.4049,1.40412,1.40469,30400000.0
2006-01-11 17:38:00,1.40453,1.40479,1.40444,1.40444,46400000.0
2006-01-11 17:39:00,1.40477,1.40482,1.40469,1.40478,28400000.0
2006-01-11 17:40:00,1.40451,1.40495,1.40451,1.40483,38700000.0
2006-01-11 17:41:00,1.40481,1.40505,1.40468,1.40476,50400000.0
2006-01-11 17:42:00,1.40474,1.40487,1.40435,1.40475,40000000.0
2006-01-11 17:43:00,1.40491,1.40507,1.40475,1.40492,64800000.0
2006-01-11 17:44:00,1.40475,1.40502,1.40467,1.40478,64100000.0
2006-01-11 17:45:00,1.4049,1.40499,1.40479,1.40496,27200000.0
2006-01-11 17:46:00,1.40495,1.40499,1.40461,1.4047,58800000.0
2006-01-11 17:47:00,1.40458,1.40467,1.40426,1.40426,38800000.0
2006-01-11 17:48:00,1.40423,1.40449,1.4039,1.40449,56700001.0
2006-01-11 17:49:00,1.40455,1.40462,1.404,1.40462,37400000.0
2006-01-11 17:50:00,1.40461,1.40657,1.40459,1.40657,30000000.0
2006-01-11 17:51:00,1.40667,1.407,1.40589,1.40589,28800000.0
2006-01-11 17:52:00,1.40592,1.40596,1.40575,1.40583,37800000.0
2006-01-11 17:53:00,1.4056,1.4059,1.40557,1.40583,23200000.0
2006-01-11 17:54:00,1.40566,1.40573,1.40508,1.40548,37800000.0
2006-01-11 17:55:00,1.40531,1.4057,1.40485,1.4057,43600000.0
2006-01-11 17:56:00,1.4056,1.40575,1.40491,1.40492,39600000.0
2006-01-11 17:57:00,1.40494,1.40508,1.40459,1.4046,48000000.0
2006-01-11 17:58:00,1.40473,1.40496,1.40452,1.40496,49600000.0
2006-01-11 17:59:00,1.40465,1.40465,1.40398,1.40417,52000000.0
2006-01-11 18:00:00,1.40446,1.40446,1.40416,1.40423,40500000.0
2006-01-11 18:01:00,1.40428,1.40457,1.40383,1.4042,30600000.0
2006-01-11 18:02:00,1.4044,1.40457,1.40434,1.40434,40000000.0
2006-01-11 18:03:00,1.40409,1.40433,1.40403,1.40403,44200000.0
2006-01-11 18:04:00,1.40422,1.40432,1.4041,1.40417,60000001.0
2006-01-11 18:05:00,1.4044,1.40457,1.40438,1.40439,43000001.0
2006-01-11 18:06:00,1.4042,1.40449,1.40412,1.40412,57200000.0
2006-01-11 18:07:00,1.40419,1.40424,1.40398,1.40419,49400000.0
2006-01-11 18:08:00,1.40399,1.40419,1.40373,1.40373,47000000.0
2006-01-11 18:09:00,1.40354,1.40379,1.40354,1.40358,44400000.0
2006-01-11 18:10:00,1.40359,1.4038,1.40353,1.4037,18800000.0
2006-01-11 18:11:00,1.40398,1.40419,1.40382,1.40393,43000000.0
2006-01-11 18:12:00,1.40388,1.40403,1.40379,1.40379,43600000.0
2006-01-11 18:13:00,1.40367,1.40368,1.40319,1.40332,52700000.0
2006-01-11 18:14:00,1.40285,1.40358,1.40285,1.40325,33500000.0
2006-01-11 18:15:00,1.40311,1.40318,1.40306,1.4031,24600000.0
2006-01-11 18:16:00,1.40327,1.40376,1.40308,1.40376,39800000.0
2006-01-11 18:17:00,1.40395,1.40433,1.40395,1.40411,44200000.0
2006-01-11 18:18:00,1.40411,1.40421,1.40375,1.40411,25200000.0
2006-01-11 18:19:00,1.40426,1.40426,1.40411,1.40418,22600000.0
2006-01-11 18:20:00,1.4041,1.40439,1.40391,1.40423,35600000.0
2006-01-11 18:21:00,1.40441,1.40441,1.404,1.404,39600000.0
2006-01-11 18:22:00,1.40398,1.40434,1.40395,1.40405,30200000.0
2006-01-11 18:23:00,1.40427,1.40442,1.40427,1.40433,30600000.0
2006-01-11 18:24:00,1.40427,1.40427,1.40402,1.40407,43400000.0
2006-01-11 18:25:00,1.40421,1.40456,1.40399,1.40454,29200000.0
2006-01-11 18:26:00,1.40445,1.40486,1.40444,1.40475,30600000.0
2006-01-11 18:27:00,1.40457,1.40485,1.40423,1.40461,35200000.0
2006-01-11 18:28:00,1.40443,1.40462,1.40436,1.40449,35200000.0
2006-01-11 18:29:00,1.40462,1.40472,1.40441,1.40465,37000001.0
2006-01-11 18:30:00,1.40493,1.40498,1.40474,1.40478,23400000.0
2006-01-11 18:31:00,1.40473,1.40473,1.40453,1.40467,34200000.0
2006-01-11 18:32:00,1.40467,1.40474,1.40451,1.40474,30000000.0
2006-01-11 18:33:00,1.40484,1.40484,1.40433,1.40433,47200000.0
2006-01-11 18:34:00,1.40438,1.4048,1.40438,1.40472,29000000.0
2006-01-11 18:35:00,1.40467,1.40493,1.40444,1.40479,48000001.0
2006-01-11 18:36:00,1.40444,1.40459,1.40431,1.40431,41400001.0
2006-01-11 18:37:00,1.40435,1.40448,1.4043,1.40448,20800000.0
2006-01-11 18:38:00,1.4044,1.40461,1.40422,1.40461,33000000.0
2006-01-11 18:39:00,1.4043,1.40471,1.4043,1.4046,59600001.0
2006-01-11 18:40:00,1.40436,1.40443,1.40398,1.40402,35000000.0
2006-01-11 18:41:00,1.40401,1.40401,1.40366,1.40376,42000001.0
2006-01-11 18:42:00,1.40369,1.4043,1.40369,1.4043,52900000.0
2006-01-11 18:43:00,1.40405,1.40406,1.40363,1.40383,54500000.0
2006-01-11 18:44:00,1.40385,1.40413,1.40371,1.40396,33000000.0
2006-01-11 18:45:00,1.40412,1.40412,1.40384,1.40396,28400000.0
2006-01-11 18:46:00,1.40413,1.40413,1.40361,1.40361,28600000.0
2006-01-11 18:47:00,1.40415,1.40432,1.40411,1.40417,41600000.0
2006-01-11 18:48:00,1.4043,1.40504,1.4043,1.40446,38400000.0
2006-01-11 18:49:00,1.40442,1.40442,1.40361,1.40405,48100000.0
2006-01-11 18:50:00,1.40436,1.40453,1.4042,1.40424,30200000.0
2006-01-11 18:51:00,1.40426,1.40442,1.40403,1.40442,36900000.0
2006-01-11 18:52:00,1.40413,1.40444,1.40391,1.40391,49600000.0
2006-01-11 18:53:00,1.40388,1.40424,1.40379,1.40394,24400000.0
2006-01-11 18:54:00,1.40429,1.40442,1.40411,1.40437,35600000.0
2006-01-11 18:55:00,1.40454,1.40508,1.40454,1.40491,34200000.0
2006-01-11 18:56:00,1.40454,1.40499,1.40454,1.40458,37500000.0
2006-01-11 18:57:00,1.40503,1.40504,1.40461,1.40484,23200000.0
2006-01-11 18:58:00,1.40506,1.40528,1.40469,1.40469,27800000.0
2006-01-11 18:59:00,1.40456,1.40498,1.40433,1.40489,45400001.0
2006-01-11 19:00:00,1.405,1.405,1.40418,1.40444,55300000.0
2006-01-11 19:01:00,1.40449,1.40472,1.40432,1.40432,59100000.0
2006-01-11 19:02:00,1.40439,1.40465,1.40439,1.40465,28400000.0
2006-01-11 19:03:00,1.40469,1.405,1.4046,1.40485,53600000.0
2006-01-11 19:04:00,1.40466,1.40515,1.40466,1.40515,37800000.0
2006-01-11 19:05:00,1.40524,1.40545,1.40511,1.40526,33000000.0
2006-01-11 19:06:00,1.40536,1.40557,1.40525,1.40545,48700000.0
2006-01-11 19:07:00,1.40531,1.40587,1.40514,1.40587,55200000.0
2006-01-11 19:08:00,1.40566,1.40582,1.40532,1.40534,49100000.0
2006-01-11 19:09:00,1.4053,1.4053,1.4047,1.40483,31800000.0
2006-01-11 19:10:00,1.40503,1.40522,1.40471,1.40471,34800000.0
2006-01-11 19:11:00,1.40517,1.4053,1.4051,1.4052,23200000.0
2006-01-11 19:12:00,1.4049,1.40537,1.4049,1.40531,25800000.0
2006-01-11 19:13:00,1.40507,1.40554,1.40507,1.40529,57300000.0
2006-01-11 19:14:00,1.4051,1.4054,1.40498,1.4054,42200000.0
2006-01-11 19:15:00,1.40533,1.40542,1.40507,1.40542,35200000.0
2006-01-11 19:16:00,1.40511,1.40564,1.40511,1.40548,31100000.0
2006-01-11 19:17:00,1.40545,1.40556,1.40524,1.40535,42400000.0
2006-01-11 19:18:00,1.4057,1.40604,1.4057,1.40598,39800001.0
2006-01-11 19:19:00,1.40605,1.40605,1.4054,1.40584,38600000.0
2006-01-11 19:20:00,1.40578,1.40597,1.4056,1.4058,45900000.0
2006-01-11 19:21:00,1.40573,1.40609,1.40559,1.40571,33900000.0
2006-01-11 19:22:00,1.40573,1.4058,1.40549,1.4056,37800000.0
2006-01-11 19:23:00,1.40557,1.40558,1.40522,1.40553,33800000.0
2006-01-11 19:24:00,1.40544,1.40553,1.40528,1.40547,40400000.0
2006-01-11 19:25:00,1.40544,1.40544,1.40491,1.40517,39800000.0
2006-01-11 19:26:00,1.40492,1.40503,1.40454,1.40488,29400000.0
2006-01-11 19:27:00,1.40497,1.40552,1.40497,1.40552,44900000.0
2006-01-11 19:28:00,1.40547,1.40568,1.40514,1.40527,21800000.0
2006-01-11 19:29:00,1.4051,1.40521,1.40472,1.40506,29600000.0
2006-01-11 19:30:00,1.40503,1.40518,1.40487,1.40518,44200000.0
2006-01-11 19:31:00,1.40541,1.40557,1.40534,1.40555,68400001.0
2006-01-11 19:32:00,1.40552,1.4057,1.40544,1.40566,40400000.0
2006-01-11 19:33:00,1.40585,1.40591,1.40562,1.40571,46300000.0
2006-01-11 19:34:00,1.40558,1.40558,1.4053,1.40537,30400000.0
2006-01-11 19:35:00,1.40545,1.40557,1.40515,1.40552,35600000.0
2006-01-11 19:36:00,1.40534,1.40555,1.40525,1.40554,25600000.0
2006-01-11 19:37:00,1.4056,1.4059,1.40544,1.40554,41200000.0
2006-01-11 19:38:00,1.40553,1.40602,1.40553,1.40583,21800000.0
2006-01-11 19:39:00,1.40584,1.40585,1.40564,1.40583,33000000.0
2006-01-11 19:40:00,1.40569,1.40589,1.40556,1.40573,63000001.0
2006-01-11 19:41:00,1.40571,1.40594,1.40569,1.4059,32800000.0
2006-01-11 19:42:00,1.40578,1.40619,1.40567,1.40619,43200000.0
2006-01-11 19:43:00,1.40595,1.40595,1.40551,1.40585,18800000.0
2006-01-11 19:44:00,1.40574,1.40575,1.40553,1.40572,35400000.0
2006-01-11 19:45:00,1.4055,1.40565,1.4055,1.40554,82200001.0
2006-01-11 19:46:00,1.40537,1.40538,1.40495,1.40495,51400000.0
2006-01-11 19:47:00,1.40543,1.40595,1.40543,1.40595,42400000.0
2006-01-11 19:48:00,1.40604,1.40604,1.40579,1.40579,25000000.0
2006-01-11 19:49:00,1.4055,1.40554,1.40536,1.40536,20600000.0
2006-01-11 19:50:00,1.40563,1.40563,1.40541,1.40552,41100000.0
2006-01-11 19:51:00,1.40539,1.40572,1.40539,1.40558,37200000.0
2006-01-11 19:52:00,1.40546,1.40558,1.40531,1.40544,32400000.0
2006-01-11 19:53:00,1.40546,1.40563,1.40519,1.40532,51500000.0
2006-01-11 19:54:00,1.40539,1.4055,1.40539,1.40547,31800000.0
2006-01-11 19:55:00,1.40526,1.40543,1.40525,1.40525,26800000.0
2006-01-11 19:56:00,1.40527,1.40546,1.40518,1.40546,41800000.0
2006-01-11 19:57:00,1.40543,1.40543,1.40509,1.40525,44000000.0
2006-01-11 19:58:00,1.40525,1.40553,1.40522,1.40537,48600000.0
2006-01-11 19:59:00,1.40556,1.40564,1.40547,1.40547,39800000.0
2006-01-11 20:00:00,1.40538,1.40555,1.40513,1.40513,39600000.0
2006-01-11 20:01:00,1.40546,1.40551,1.40526,1.40526,64900000.0
2006-01-11 20:02:00,1.40545,1.40559,1.40536,1.40557,27200000.0
2006-01-11 20:03:00,1.40554,1.40554,1.40516,1.40524,27700000.0
2006-01-11 20:04:00,1.4052,1.4052,1.40482,1.40502,48000000.0
2006-01-11 20:05:00,1.40526,1.40546,1.40521,1.40523,30000000.0
2006-01-11 20:06:00,1.40536,1.40551,1.40526,1.40534,40000000.0
2006-01-11 20:07:00,1.40524,1.40538,1.40504,1.40534,18600000.0
2006-01-11 20:08:00,1.40545,1.40545,1.40515,1.4054,39700000.0
2006-01-11 20:09:00,1.40527,1.40527,1.40487,1.40487,42400000.0
2006-01-11 20:10:00,1.40454,1.405,1.40454,1.40495,46200000.0
2006-01-11 20:11:00,1.40503,1.40514,1.40496,1.40504,27600000.0
2006-01-11 20:12:00,1.4051,1.4051,1.40461,1.40484,38300000.0
2006-01-11 20:13:00,1.40487,1.40491,1.40469,1.40491,20200000.0
2006-01-11 20:14:00,1.40482,1.40518,1.40429,1.40493,52200000.0
2006-01-11 20:15:00,1.40491,1.40494,1.40476,1.40494,36600000.0
2006-01-11 20:16:00,1.4048,1.40504,1.40476,1.40476,37600000.0
2006-01-11 20:17:00,1.40476,1.40486,1.40436,1.40474,44400001.0
2006-01-11 20:18:00,1.40486,1.40507,1.4048,1.40482,27500000.0
2006-01-11 20:19:00,1.40488,1.40507,1.40486,1.40493,77700000.0
2006-01-11 20:20:00,1.40485,1.40498,1.4047,1.40498,30200000.0
2006-01-11 20:21:00,1.40464,1.40464,1.40435,1.40442,33000000.0
2006-01-11 20:22:00,1.40443,1.40448,1.40436,1.40444,51400000.0
2006-01-11 20:23:00,1.40446,1.40449,1.40411,1.40428,64900000.0
2006-01-11 20:24:00,1.40443,1.40443,1.40401,1.40401,27700000.0
2006-01-11 20:25:00,1.40429,1.40444,1.40398,1.40409,56000000.0
2006-01-11 20:26:00,1.40431,1.40448,1.40385,1.40401,39800000.0
2006-01-11 20:27:00,1.40408,1.40414,1.40365,1.40388,56800000.0
2006-01-11 20:28:00,1.40379,1.40393,1.40363,1.40393,23800000.0
2006-01-11 20:29:00,1.40379,1.40394,1.40336,1.40385,50300000.0
2006-01-11 20:30:00,1.40395,1.40395,1.40368,1.4038,32600000.0
2006-01-11 20:31:00,1.40366,1.40371,1.4032,1.40371,54000000.0
2006-01-11 20:32:00,1.40363,1.40386,1.40328,1.40386,39600000.0
2006-01-11 20:33:00,1.40395,1.40395,1.40367,1.40381,26800000.0
2006-01-11 20:34:00,1.40371,1.40411,1.40371,1.40411,62600001.0
2006-01-11 20:35:00,1.40413,1.40436,1.40413,1.40435,42200000.0
2006-01-11 20:36:00,1.40449,1.40485,1.40449,1.40454,44400000.0
2006-01-11 20:37:00,1.40458,1.40482,1.40448,1.40482,57500000.0
2006-01-11 20:38:00,1.40492,1.40492,1.4045,1.40466,37800000.0
2006-01-11 20:39:00,1.40454,1.40469,1.40434,1.40449,54000000.0
2006-01-11 20:40:00,1.40457,1.40489,1.40457,1.40459,45000000.0
2006-01-11 20:41:00,1.40481,1.40491,1.40458,1.40484,42400000.0
2006-01-11 20:42:00,1.40476,1.40477,1.40439,1.40477,103200003.0
2006-01-11 20:43:00,1.4047,1.40504,1.40446,1.40446,22000000.0
2006-01-11 20:44:00,1.4047,1.405,1.40453,1.40487,49200001.0
2006-01-11 20:45:00,1.40458,1.4047,1.40457,1.40467,40200000.0
2006-01-11 20:46:00,1.40468,1.40474,1.40455,1.40474,53600001.0
2006-01-11 20:47:00,1.40477,1.40477,1.40432,1.40447,38800000.0
2006-01-11 20:48:00,1.40438,1.4045,1.4043,1.40435,56700000.0
2006-01-11 20:49:00,1.40425,1.40443,1.40425,1.40441,30400000.0
2006-01-11 20:50:00,1.40449,1.40464,1.40446,1.40464,43900000.0
2006-01-11 20:51:00,1.40427,1.40448,1.4042,1.40426,24200000.0
2006-01-11 20:52:00,1.40419,1.40448,1.4041,1.40435,30400000.0
2006-01-11 20:53:00,1.40415,1.4047,1.40415,1.4047,44200000.0
2006-01-11 20:54:00,1.40437,1.40475,1.40436,1.40443,42600000.0
2006-01-11 20:55:00,1.40443,1.40473,1.40438,1.40472,23400000.0
2006-01-11 20:56:00,1.40447,1.40447,1.40422,1.40433,32200000.0
2006-01-11 20:57:00,1.40424,1.4043,1.40415,1.40423,63600001.0
2006-01-11 20:58:00,1.40436,1.40456,1.40428,1.40447,48000000.0
2006-01-11 20:59:00,1.40443,1.40471,1.40443,1.40446,57300001.0
2006-01-11 21:00:00,1.40449,1.40471,1.40416,1.40451,33400000.0
2006-01-11 21:01:00,1.40462,1.40476,1.40394,1.40394,35800000.0
2006-01-11 21:02:00,1.40433,1.40457,1.404,1.40449,51600000.0
2006-01-11 21:03:00,1.40438,1.40468,1.40423,1.40454,25000000.0
2006-01-11 21:04:00,1.40473,1.40474,1.40456,1.40474,20800000.0
2006-01-11 21:05:00,1.40451,1.40479,1.40418,1.4044,50900000.0
2006-01-11 21:06:00,1.4043,1.40443,1.40409,1.40443,25800000.0
2006-01-11 21:07:00,1.40454,1.40454,1.40441,1.40441,36000000.0
2006-01-11 21:08:00,1.40433,1.4045,1.40425,1.4045,42200000.0
2006-01-11 21:09:00,1.40466,1.40466,1.4042,1.40437,40500000.0
2006-01-11 21:10:00,1.40435,1.40443,1.40415,1.40422,53300000.0
2006-01-11 21:11:00,1.40417,1.40428,1.40387,1.40406,44900001.0
2006-01-11 21:12:00,1.40421,1.40475,1.40411,1.4047,34000000.0
2006-01-11 21:13:00,1.40469,1.40475,1.4046,1.40462,54800000.0
2006-01-11 21:14:00,1.40453,1.4049,1.4045,1.40465,51000000.0
2006-01-11 21:15:00,1.40457,1.40487,1.40457,1.40478,37800000.0
2006-01-11 21:16:00,1.40451,1.40483,1.40451,1.40478,42300000.0
2006-01-11 21:17:00,1.40467,1.40467,1.4043,1.4043,38600000.0
2006-01-11 21:18:00,1.40475,1.40475,1.40406,1.40449,32800000.0
2006-01-11 21:19:00,1.4047,1.4047,1.40443,1.40448,33000000.0
2006-01-11 21:20:00,1.40453,1.40474,1.40447,1.4045,33200000.0
2006-01-11 21:21:00,1.40439,1.40441,1.40388,1.40388,42600000.0
2006-01-11 21:22:00,1.40338,1.40375,1.40338,1.40344,41600000.0
2006-01-11 21:23:00,1.4033,1.4033,1.4027,1.4027,40600000.0
2006-01-11 21:24:00,1.40304,1.40332,1.40286,1.40312,48800000.0
2006-01-11 21:25:00,1.40347,1.40374,1.40325,1.40325,40500000.0
2006-01-11 21:26:00,1.40342,1.40352,1.4032,1.4032,25400000.0
2006-01-11 21:27:00,1.40317,1.40377,1.40317,1.40375,21400000.0
2006-01-11 21:28:00,1.40388,1.4042,1.40388,1.4041,55000001.0
2006-01-11 21:29:00,1.40426,1.4044,1.40417,1.4042,30000000.0
2006-01-11 21:30:00,1.40413,1.40413,1.40378,1.40392,23000000.0
2006-01-11 21:31:00,1.40399,1.40399,1.40382,1.40389,35000000.0
2006-01-11 21:32:00,1.4039,1.4039,1.40333,1.40333,23000000.0
2006-01-11 21:33:00,1.40336,1.40349,1.40315,1.40327,32400000.0
2006-01-11 21:34:00,1.40324,1.40349,1.40324,1.40349,30000000.0
2006-01-11 21:35:00,1.40354,1.4037,1.40332,1.40359,31200000.0
2006-01-11 21:36:00,1.40367,1.40367,1.40334,1.40361,32000000.0
2006-01-11 21:37:00,1.40359,1.40359,1.40341,1.40353,43800000.0
2006-01-11 21:38:00,1.40362,1.40374,1.40351,1.40374,40000000.0
2006-01-11 21:39:00,1.40356,1.40405,1.40356,1.40405,30200000.0
2006-01-11 21:40:00,1.40392,1.40427,1.40388,1.40427,32300000.0
2006-01-11 21:41:00,1.40425,1.40426,1.40383,1.40407,39200000.0
2006-01-11 21:42:00,1.40412,1.40427,1.4038,1.4038,23200000.0
2006-01-11 21:43:00,1.40401,1.40404,1.40381,1.40404,24300000.0
2006-01-11 21:44:00,1.40391,1.40391,1.40364,1.40364,32400000.0
2006-01-11 21:45:00,1.40359,1.40361,1.40346,1.40361,16400000.0
2006-01-11 21:46:00,1.40374,1.40388,1.40355,1.40365,36000000.0
2006-01-11 21:47:00,1.40352,1.40368,1.4035,1.4035,18400000.0
2006-01-11 21:48:00,1.40373,1.40373,1.40329,1.4035,49700000.0
2006-01-11 21:49:00,1.4036,1.40378,1.40357,1.40378,28200000.0
2006-01-11 21:50:00,1.40383,1.40392,1.40362,1.40368,38700000.0
2006-01-11 21:51:00,1.40377,1.40399,1.40375,1.40383,40200000.0
2006-01-11 21:52:00,1.40376,1.40401,1.40376,1.404,44700000.0
2006-01-11 21:53:00,1.40395,1.40397,1.40367,1.40367,25100000.0
2006-01-11 21:54:00,1.40375,1.40399,1.40352,1.40377,54800001.0
2006-01-11 21:55:00,1.40382,1.40388,1.40366,1.40379,54800000.0
2006-01-11 21:56:00,1.40384,1.4041,1.40384,1.40404,40700000.0
2006-01-11 21:57:00,1.40408,1.40425,1.40373,1.40408,42100000.0
2006-01-11 21:58:00,1.40405,1.40441,1.40405,1.40421,28400000.0
2006-01-11 21:59:00,1.40431,1.40467,1.40431,1.40447,29200000.0
2006-01-11 22:00:00,1.40454,1.40466,1.40451,1.40459,43400000.0
2006-01-11 22:01:00,1.40445,1.40459,1.40437,1.40442,35600000.0
2006-01-11 22:02:00,1.40451,1.40462,1.40443,1.40446,38700000.0
2006-01-11 22:03:00,1.4048,1.40495,1.4047,1.40482,35400000.0
2006-01-11 22:04:00,1.40497,1.40504,1.40476,1.40476,39600001.0
2006-01-11 22:05:00,1.40475,1.40475,1.40437,1.40453,39700000.0
2006-01-11 22:06:00,1.40459,1.40459,1.40413,1.40448,30600000.0
2006-01-11 22:07:00,1.40444,1.40474,1.40444,1.40452,24000000.0
2006-01-11 22:08:00,1.4041,1.40433,1.4041,1.40429,40000000.0
2006-01-11 22:09:00,1.40416,1.40443,1.4039,1.40418,39600000.0
2006-01-11 22:10:00,1.40418,1.40434,1.40407,1.40434,32200000.0
2006-01-11 22:11:00,1.4043,1.40456,1.40424,1.40433,29200000.0
2006-01-11 22:12:00,1.40441,1.40449,1.40429,1.40429,75000001.0
2006-01-11 22:13:00,1.40449,1.40481,1.40449,1.40473,31700000.0
2006-01-11 22:14:00,1.40458,1.40482,1.40429,1.40429,46200000.0
2006-01-11 22:15:00,1.40444,1.40463,1.40431,1.40447,40000000.0
2006-01-11 22:16:00,1.40459,1.40485,1.40459,1.4046,43100000.0
2006-01-11 22:17:00,1.40472,1.40477,1.40452,1.40464,24800000.0
2006-01-11 22:18:00,1.40477,1.40477,1.40462,1.40462,38300000.0
2006-01-11 22:19:00,1.40456,1.40475,1.40456,1.40466,30400000.0
2006-01-11 22:20:00,1.40466,1.40472,1.40442,1.40461,43800000.0
2006-01-11 22:21:00,1.40446,1.40462,1.40419,1.40449,30400000.0
2006-01-11 22:22:00,1.40447,1.4045,1.40423,1.4043,61100000.0
2006-01-11 22:23:00,1.40433,1.40438,1.40423,1.40423,35200000.0
2006-01-11 22:24:00,1.40442,1.40442,1.40408,1.40425,29000000.0
2006-01-11 22:25:00,1.40415,1.40429,1.40407,1.40429,40100000.0
2006-01-11 22:26:00,1.40411,1.40441,1.40411,1.40441,23000000.0
2006-01-11 22:27:00,1.40428,1.40444,1.40401,1.40428,46700000.0
2006-01-11 22:28:00,1.40419,1.40456,1.40419,1.40427,56300000.0
2006-01-11 22:29:00,1.4044,1.40449,1.40417,1.40428,37600000.0
2006-01-11 22:30:00,1.40428,1.40437,1.40412,1.40412,57600000.0
2006-01-11 22:31:00,1.40403,1.40403,1.40314,1.40383,35600000.0
2006-01-11 22:32:00,1.40398,1.4041,1.4039,1.40407,46800000.0
2006-01-11 22:33:00,1.40402,1.40419,1.40401,1.40407,43300001.0
2006-01-11 22:34:00,1.40397,1.40403,1.40367,1.40379,53800001.0
2006-01-11 22:35:00,1.40381,1.40386,1.40356,1.40356,32600000.0
2006-01-11 22:36:00,1.40397,1.40426,1.4033,1.4033,47600001.0
2006-01-11 22:37:00,1.40385,1.40395,1.40359,1.40382,54700000.0
2006-01-11 22:38:00,1.40392,1.40408,1.40388,1.40402,36400000.0
2006-01-11 22:39:00,1.40398,1.40408,1.40382,1.40393,25600000.0
2006-01-11 22:40:00,1.404,1.40408,1.40365,1.40365,34800000.0
2006-01-11 22:41:00,1.40372,1.40399,1.40371,1.40399,33400000.0
2006-01-11 22:42:00,1.4041,1.4041,1.40387,1.40398,36500000.0
2006-01-11 22:43:00,1.40404,1.40414,1.40396,1.40414,45200000.0
2006-01-11 22:44:00,1.404,1.40408,1.4039,1.40404,25400000.0
2006-01-11 22:45:00,1.40394,1.404,1.40375,1.404,30400000.0
2006-01-11 22:46:00,1.40402,1.4041,1.4039,1.4039,30300000.0
2006-01-11 22:47:00,1.40399,1.40405,1.40385,1.40392,39000000.0
2006-01-11 22:48:00,1.40361,1.40398,1.40361,1.40385,27600000.0
2006-01-11 22:49:00,1.40378,1.40395,1.40355,1.4038,29200000.0
2006-01-11 22:50:00,1.40382,1.40389,1.40368,1.40368,27400000.0
2006-01-11 22:51:00,1.4039,1.40402,1.40381,1.40395,28200000.0
2006-01-11 22:52:00,1.40389,1.40391,1.40362,1.40364,32700000.0
2006-01-11 22:53:00,1.40377,1.40393,1.4034,1.40393,40300000.0
2006-01-11 22:54:00,1.40394,1.40394,1.40372,1.40374,29300000.0
2006-01-11 22:55:00,1.40394,1.40394,1.40374,1.40374,25400000.0
2006-01-11 22:56:00,1.40405,1.40406,1.40392,1.40406,30400000.0
2006-01-11 22:57:00,1.40398,1.40408,1.40369,1.40369,42400000.0
2006-01-11 22:58:00,1.40391,1.40391,1.40378,1.40378,37800000.0
2006-01-11 22:59:00,1.40392,1.40401,1.40373,1.40401,46000000.0
2006-01-11 23:00:00,1.40399,1.40406,1.4037,1.4037,37600000.0
2006-01-11 23:01:00,1.4038,1.40405,1.40368,1.40399,47200000.0
2006-01-11 23:02:00,1.40379,1.40389,1.40379,1.40384,28000000.0
2006-01-11 23:03:00,1.40404,1.40416,1.40382,1.40382,42400000.0
2006-01-11 23:04:00,1.40384,1.40407,1.40372,1.40407,36800001.0
2006-01-11 23:05:00,1.40403,1.40409,1.40392,1.40409,59200001.0
2006-01-11 23:06:00,1.40409,1.40409,1.40363,1.40398,42400000.0
2006-01-11 23:07:00,1.40378,1.40397,1.40378,1.40378,30000000.0
2006-01-11 23:08:00,1.40396,1.40407,1.40374,1.40382,41000000.0
2006-01-11 23:09:00,1.40404,1.40419,1.40391,1.40391,23200000.0
2006-01-11 23:10:00,1.40393,1.40429,1.40382,1.40404,41600000.0
2006-01-11 23:11:00,1.40407,1.40407,1.40376,1.404,57300001.0
2006-01-11 23:12:00,1.40425,1.40439,1.40402,1.40415,28800000.0
2006-01-11 23:13:00,1.40364,1.40441,1.40364,1.40419,40000000.0
2006-01-11 23:14:00,1.40432,1.40439,1.40423,1.40436,35400000.0
2006-01-11 23:15:00,1.40436,1.40446,1.40378,1.40433,64600000.0
2006-01-11 23:16:00,1.40442,1.40453,1.40433,1.40442,31900000.0
2006-01-11 23:17:00,1.40449,1.40456,1.40436,1.40445,40000000.0
2006-01-11 23:18:00,1.40462,1.40462,1.40417,1.40445,56800000.0
2006-01-11 23:19:00,1.4043,1.40451,1.4043,1.40441,69900001.0
2006-01-11 23:20:00,1.4045,1.4045,1.40402,1.40435,51800000.0
2006-01-11 23:21:00,1.40444,1.40453,1.40423,1.40423,47000000.0
2006-01-11 23:22:00,1.4042,1.40435,1.40398,1.40432,43400000.0
2006-01-11 23:23:00,1.40422,1.40429,1.40405,1.40427,53300000.0
2006-01-11 23:24:00,1.40415,1.40441,1.40409,1.40409,26400000.0
2006-01-11 23:25:00,1.4043,1.40444,1.40422,1.40422,44300000.0
2006-01-11 23:26:00,1.40429,1.40444,1.40411,1.40444,32400000.0
2006-01-11 23:27:00,1.40435,1.40452,1.40435,1.4044,48200000.0
2006-01-11 23:28:00,1.40424,1.40424,1.40389,1.40394,51600000.0
2006-01-11 23:29:00,1.40425,1.40451,1.40402,1.40421,40800000.0
2006-01-11 23:30:00,1.40411,1.40449,1.40411,1.40443,42000000.0
2006-01-11 23:31:00,1.40423,1.40443,1.40407,1.40443,32300000.0
2006-01-11 23:32:00,1.40417,1.40444,1.40412,1.40428,23200000.0
2006-01-11 23:33:00,1.40425,1.40452,1.40425,1.40449,44800000.0
2006-01-11 23:34:00,1.40476,1.40481,1.40453,1.40455,31600000.0
2006-01-11 23:35:00,1.40471,1.40471,1.40451,1.40456,22300000.0
2006-01-11 23:36:00,1.40471,1.40478,1.40469,1.40469,50400000.0
2006-01-11 23:37:00,1.40458,1.40509,1.40458,1.40509,30400000.0
2006-01-11 23:38:00,1.40514,1.40524,1.40504,1.40517,41000000.0
2006-01-11 23:39:00,1.40496,1.40503,1.40483,1.40503,47600001.0
2006-01-11 23:40:00,1.40518,1.40518,1.40475,1.40475,35600000.0
2006-01-11 23:41:00,1.40496,1.40496,1.40449,1.40449,40700000.0
2006-01-11 23:42:00,1.4051,1.4051,1.40473,1.40473,29400000.0
2006-01-11 23:43:00,1.40477,1.40484,1.40426,1.4047,44000000.0
2006-01-11 23:44:00,1.40478,1.40478,1.40451,1.4046,42900000.0
2006-01-11 23:45:00,1.40461,1.40484,1.40441,1.40464,47400000.0
2006-01-11 23:46:00,1.40472,1.40472,1.40439,1.40459,31600000.0
2006-01-11 23:47:00,1.4046,1.4046,1.40415,1.40427,43600000.0
2006-01-11 23:48:00,1.40429,1.4044,1.40412,1.40439,24400000.0
2006-01-11 23:49:00,1.40458,1.40467,1.40429,1.4045,35200000.0
2006-01-11 23:50:00,1.40455,1.40467,1.40437,1.40461,35400000.0
2006-01-11 23:51:00,1.40473,1.40473,1.40443,1.40457,58800000.0
2006-01-11 23:52:00,1.40464,1.40464,1.40418,1.40439,33400000.0
2006-01-11 23:53:00,1.40451,1.40451,1.40416,1.40443,42000001.0
2006-01-11 23:54:00,1.40443,1.40443,1.40367,1.40367,43800000.0
2006-01-11 23:55:00,1.40432,1.40459,1.40432,1.40459,40800000.0
2006-01-11 23:56:00,1.40464,1.40472,1.40444,1.40454,41000000.0
2006-01-11 23:57:00,1.40462,1.40469,1.40457,1.40466,42200000.0
2006-01-11 23:58:00,1.40466,1.40489,1.40433,1.40482,25400000.0
2006-01-11 23:59:00,1.40485,1.40495,1.40465,1.4047,60600001.0
2006-01-12 00:00:00,1.40485,1.405,1.40473,1.40485,49000000.0
2006-01-12 00:01:00,1.4066,1.4067,1.4064,1.4066,33800000.0
2006-01-12 00:02:00,1.4067,1.4067,1.4061,1.4061,33800000.0
2006-01-12 00:03:00,1.4062,1.4064,1.4062,1.4064,33800000.0
2006-01-12 00:04:00,1.4063,1.4065,1.4063,1.4063,33800000.0
2006-01-12 00:05:00,1.4062,1.4063,1.4062,1.4063,33800000.0
2006-01-12 00:06:00,1.4064,1.4064,1.4063,1.4063,33800000.0
2006-01-12 00:07:00,1.4067,1.4067,1.4067,1.4067,33800000.0
2006-01-12 00:09:00,1.4066,1.4067,1.4064,1.4064,33800000.0
2006-01-12 00:10:00,1.4063,1.4063,1.4063,1.4063,33800000.0
2006-01-12 00:11:00,1.4064,1.4064,1.4063,1.4063,33800000.0
2006-01-12 00:12:00,1.4064,1.4064,1.4064,1.4064,33800000.0
2006-01-12 00:16:00,1.4067,1.4069,1.4066,1.4068,33800000.0
2006-01-12 00:17:00,1.4069,1.407,1.4068,1.4069,33800000.0
2006-01-12 00:18:00,1.4068,1.407,1.4068,1.4069,33800000.0
2006-01-12 00:19:00,1.407,1.4072,1.4069,1.407,33800000.0
2006-01-12 00:20:00,1.4069,1.4072,1.4069,1.4072,33800000.0
2006-01-12 00:21:00,1.407,1.4072,1.407,1.4072,33800000.0
2006-01-12 00:22:00,1.407,1.407,1.4068,1.4068,33800000.0
2006-01-12 00:23:00,1.4067,1.4067,1.4067,1.4067,33800000.0
2006-01-12 00:24:00,1.4068,1.4068,1.4067,1.4067,33800000.0
2006-01-12 00:25:00,1.4068,1.4069,1.4067,1.4067,33800000.0
2006-01-12 00:26:00,1.40493,1.40532,1.40489,1.40532,33800000.0
2006-01-12 00:27:00,1.40563,1.40581,1.40561,1.40581,38100000.0
2006-01-12 00:28:00,1.40595,1.40605,1.40579,1.4059,32600000.0
2006-01-12 00:29:00,1.40589,1.40601,1.40578,1.40585,41800000.0
2006-01-12 00:30:00,1.40562,1.40605,1.40562,1.40592,47000000.0
2006-01-12 00:31:00,1.40606,1.40631,1.40606,1.4063,31800000.0
2006-01-12 00:32:00,1.4064,1.40698,1.40632,1.40674,33000000.0
2006-01-12 00:33:00,1.40684,1.40713,1.40638,1.40713,28000000.0
2006-01-12 00:34:00,1.40706,1.40722,1.40691,1.40703,26600000.0
2006-01-12 00:35:00,1.40771,1.40771,1.40709,1.40717,36900000.0
2006-01-12 00:36:00,1.40713,1.4072,1.40655,1.40655,29600000.0
2006-01-12 00:37:00,1.40683,1.40701,1.40672,1.40678,36100000.0
2006-01-12 00:38:00,1.40698,1.407,1.40656,1.40657,28200000.0
2006-01-12 00:39:00,1.40677,1.40697,1.40664,1.40676,51200000.0
2006-01-12 00:40:00,1.40676,1.40691,1.40662,1.40683,23200000.0
2006-01-12 00:41:00,1.40683,1.40696,1.4067,1.40696,37600000.0
2006-01-12 00:42:00,1.40688,1.40688,1.40646,1.40649,38000000.0
2006-01-12 00:43:00,1.40623,1.40645,1.40593,1.40624,23200000.0
2006-01-12 00:44:00,1.4062,1.40623,1.40609,1.40622,41200000.0
2006-01-12 00:45:00,1.40621,1.40621,1.40595,1.40602,43000000.0
2006-01-12 00:46:00,1.40603,1.40606,1.40583,1.40587,40200000.0
2006-01-12 00:47:00,1.40588,1.40595,1.4058,1.40592,49400000.0
2006-01-12 00:48:00,1.40572,1.40605,1.40572,1.40578,44100001.0
2006-01-12 00:49:00,1.40596,1.40596,1.40557,1.40591,31400000.0
2006-01-12 00:50:00,1.406,1.40611,1.40578,1.40597,35400000.0
2006-01-12 00:51:00,1.4061,1.40634,1.40601,1.40634,48700000.0
2006-01-12 00:52:00,1.40622,1.40647,1.40612,1.40647,35400000.0
2006-01-12 00:53:00,1.40622,1.40653,1.40617,1.40653,29200000.0
2006-01-12 00:54:00,1.40618,1.40658,1.40618,1.40643,38900000.0
2006-01-12 00:55:00,1.40644,1.40656,1.40614,1.40656,33400000.0
2006-01-12 00:56:00,1.40638,1.40646,1.40629,1.40636,40000000.0
2006-01-12 00:57:00,1.40654,1.40666,1.40642,1.40642,32600000.0
2006-01-12 00:58:00,1.40656,1.4067,1.40652,1.40652,41100000.0
2006-01-12 00:59:00,1.40675,1.40675,1.40658,1.40671,32300000.0
2006-01-12 01:00:00,1.40662,1.40662,1.40638,1.40638,49400000.0
2006-01-12 01:01:00,1.40638,1.40669,1.40631,1.40654,48100000.0
2006-01-12 01:02:00,1.40676,1.40676,1.40602,1.40602,38600000.0
2006-01-12 01:03:00,1.40633,1.40643,1.4062,1.4064,43500000.0
2006-01-12 01:04:00,1.40644,1.40655,1.40642,1.40644,36400000.0
2006-01-12 01:05:00,1.40649,1.40657,1.40637,1.40644,33400000.0
2006-01-12 01:06:00,1.40655,1.40655,1.4063,1.40652,47200000.0
2006-01-12 01:07:00,1.40654,1.4067,1.40632,1.4067,49900000.0
2006-01-12 01:08:00,1.40678,1.40678,1.40635,1.40635,33400000.0
2006-01-12 01:09:00,1.40675,1.40675,1.40651,1.40666,30400000.0
2006-01-12 01:10:00,1.40642,1.40646,1.40607,1.40629,38800000.0
2006-01-12 01:11:00,1.40621,1.40645,1.40621,1.40645,35400000.0
2006-01-12 01:12:00,1.40629,1.40658,1.40609,1.40644,32700000.0
2006-01-12 01:13:00,1.40661,1.40664,1.40634,1.40664,54000001.0
2006-01-12 01:14:00,1.40644,1.40659,1.40626,1.40644,23000000.0
2006-01-12 01:15:00,1.40649,1.40654,1.40621,1.40649,25200000.0
2006-01-12 01:16:00,1.40647,1.40674,1.40622,1.40674,53000000.0
2006-01-12 01:17:00,1.40705,1.40707,1.40687,1.40702,38100000.0
2006-01-12 01:18:00,1.40697,1.40705,1.40667,1.40702,30200000.0
2006-01-12 01:19:00,1.40689,1.40702,1.40682,1.4069,30600000.0
2006-01-12 01:20:00,1.4069,1.40693,1.40623,1.40693,30900000.0
2006-01-12 01:21:00,1.40697,1.40736,1.40697,1.4071,46500000.0
2006-01-12 01:22:00,1.40709,1.40709,1.40672,1.40677,42000000.0
2006-01-12 01:23:00,1.40659,1.4066,1.40625,1.40625,31400000.0
2006-01-12 01:24:00,1.40665,1.40676,1.40654,1.40666,35200000.0
2006-01-12 01:25:00,1.40661,1.40685,1.40646,1.40674,42400000.0
2006-01-12 01:26:00,1.40649,1.40691,1.40649,1.40691,19600000.0
2006-01-12 01:27:00,1.40693,1.4073,1.40691,1.4073,36800000.0
2006-01-12 01:28:00,1.40724,1.40736,1.40691,1.40715,47400000.0
2006-01-12 01:29:00,1.40718,1.40718,1.40703,1.40706,23000000.0
2006-01-12 01:30:00,1.40721,1.40726,1.40681,1.40715,39900000.0
2006-01-12 01:31:00,1.40706,1.40729,1.40695,1.40729,29200000.0
2006-01-12 01:32:00,1.40724,1.40724,1.40679,1.40679,36600001.0
2006-01-12 01:33:00,1.40671,1.40685,1.40663,1.40685,28400000.0
2006-01-12 01:34:00,1.40686,1.40699,1.40647,1.40681,25600000.0
2006-01-12 01:35:00,1.40667,1.40691,1.4063,1.4063,52000000.0
2006-01-12 01:36:00,1.40651,1.40665,1.4065,1.4065,38800000.0
2006-01-12 01:37:00,1.40658,1.40662,1.40636,1.40654,50400001.0
2006-01-12 01:38:00,1.40667,1.40723,1.40667,1.40723,27600000.0
2006-01-12 01:39:00,1.40676,1.4069,1.40649,1.40682,58700000.0
2006-01-12 01:40:00,1.40674,1.40702,1.40664,1.40664,38800000.0
2006-01-12 01:41:00,1.40651,1.4068,1.40651,1.40666,44300000.0
2006-01-12 01:42:00,1.40669,1.40677,1.40644,1.40669,19800000.0
2006-01-12 01:43:00,1.40653,1.40665,1.40606,1.40656,32400000.0
2006-01-12 01:44:00,1.40665,1.40665,1.40627,1.40653,24600000.0
2006-01-12 01:45:00,1.40656,1.40668,1.40648,1.40658,53800000.0
2006-01-12 01:46:00,1.40647,1.40668,1.40636,1.40645,40400000.0
2006-01-12 01:47:00,1.40654,1.40683,1.40651,1.40651,29400000.0
2006-01-12 01:48:00,1.40653,1.40656,1.40613,1.40613,45900000.0
2006-01-12 01:49:00,1.40631,1.40638,1.40569,1.40613,25600000.0
2006-01-12 01:50:00,1.40601,1.40606,1.40564,1.40606,47900000.0
2006-01-12 01:51:00,1.40599,1.40599,1.40584,1.40586,28200000.0
2006-01-12 01:52:00,1.40612,1.40612,1.40582,1.40582,35200000.0
2006-01-12 01:53:00,1.406,1.406,1.40587,1.40592,46200000.0
2006-01-12 01:54:00,1.40582,1.40591,1.40577,1.40577,38200000.0
2006-01-12 01:55:00,1.40603,1.4063,1.40588,1.40588,30400000.0
2006-01-12 01:56:00,1.40596,1.40598,1.40578,1.40578,47600000.0
2006-01-12 01:57:00,1.40595,1.40604,1.40585,1.40588,35000000.0
2006-01-12 01:58:00,1.40582,1.40592,1.40552,1.40559,40400000.0
2006-01-12 01:59:00,1.40587,1.40595,1.40582,1.40592,46600000.0
2006-01-12 02:00:00,1.40567,1.40588,1.40563,1.40563,23000000.0
2006-01-12 02:01:00,1.40544,1.40551,1.40537,1.40542,48800000.0
2006-01-12 02:02:00,1.40539,1.40593,1.40539,1.40588,110500000.0
2006-01-12 02:03:00,1.40607,1.4062,1.40602,1.40612,90700001.0
2006-01-12 02:04:00,1.40604,1.40614,1.40592,1.40592,56000000.0
2006-01-12 02:05:00,1.4059,1.4059,1.40578,1.40579,68700000.0
2006-01-12 02:06:00,1.4063,1.40642,1.406,1.40633,89000000.0
2006-01-12 02:07:00,1.40634,1.40653,1.40609,1.40627,193100000.0
2006-01-12 02:08:00,1.40615,1.40628,1.40611,1.40628,56100000.0
2006-01-12 02:09:00,1.40627,1.40693,1.40627,1.4069,236400003.0
2006-01-12 02:10:00,1.40642,1.40662,1.40611,1.40613,165100002.0
2006-01-12 02:11:00,1.40604,1.40611,1.40598,1.40611,56400000.0
2006-01-12 02:12:00,1.40607,1.40617,1.40596,1.406,54000000.0
2006-01-12 02:13:00,1.40593,1.40598,1.40585,1.40598,49300000.0
2006-01-12 02:14:00,1.40597,1.40599,1.40569,1.40599,178000001.0
2006-01-12 02:15:00,1.40584,1.40589,1.4056,1.40578,230500001.0
2006-01-12 02:16:00,1.40607,1.40625,1.40595,1.40595,60800000.0
2006-01-12 02:17:00,1.40555,1.40581,1.40495,1.4052,215600000.0
2006-01-12 02:18:00,1.40533,1.40569,1.40496,1.40543,30800000.0
2006-01-12 02:19:00,1.40553,1.40577,1.40529,1.40529,56200001.0
2006-01-12 02:20:00,1.40544,1.40563,1.40536,1.40554,52200000.0
2006-01-12 02:21:00,1.40533,1.40556,1.40526,1.40556,51400001.0
2006-01-12 02:22:00,1.40524,1.40531,1.4051,1.40516,22200000.0
2006-01-12 02:23:00,1.40545,1.40562,1.4054,1.4054,40000000.0
2006-01-12 02:24:00,1.40533,1.40551,1.40526,1.40549,30400000.0
2006-01-12 02:25:00,1.40539,1.40546,1.40521,1.40528,83200000.0
2006-01-12 02:26:00,1.4052,1.40559,1.4052,1.40545,79200000.0
2006-01-12 02:27:00,1.40545,1.40573,1.40545,1.40561,57100000.0
2006-01-12 02:28:00,1.40555,1.40555,1.40532,1.40532,35200000.0
2006-01-12 02:29:00,1.40554,1.40567,1.40538,1.40567,56600000.0
2006-01-12 02:30:00,1.40584,1.40588,1.4056,1.40578,40000000.0
2006-01-12 02:31:00,1.40557,1.40567,1.40547,1.4055,91000002.0
2006-01-12 02:32:00,1.4057,1.4058,1.40553,1.40575,33700000.0
2006-01-12 02:33:00,1.40544,1.40545,1.40522,1.40524,208500000.0
2006-01-12 02:34:00,1.40565,1.40599,1.40564,1.40598,49800000.0
2006-01-12 02:35:00,1.40613,1.40622,1.4057,1.40582,79400000.0
2006-01-12 02:36:00,1.40617,1.40662,1.40617,1.40662,52400000.0
2006-01-12 02:37:00,1.40631,1.40631,1.40559,1.40559,77100000.0
2006-01-12 02:38:00,1.40552,1.40555,1.40542,1.40549,51000001.0
2006-01-12 02:39:00,1.40563,1.40563,1.40545,1.40558,54000000.0
2006-01-12 02:40:00,1.40566,1.40578,1.40554,1.40558,50800000.0
2006-01-12 02:41:00,1.40548,1.40553,1.4053,1.4053,47700000.0
2006-01-12 02:42:00,1.40554,1.40566,1.40554,1.40558,30000000.0
2006-01-12 02:43:00,1.40554,1.40564,1.40548,1.40564,32400000.0
2006-01-12 02:44:00,1.40572,1.406,1.4056,1.406,36900000.0
2006-01-12 02:45:00,1.40567,1.40572,1.4055,1.4055,36400000.0
2006-01-12 02:46:00,1.40513,1.40534,1.40475,1.40475,176600000.0
2006-01-12 02:47:00,1.40509,1.40552,1.40476,1.4053,199000000.0
2006-01-12 02:48:00,1.40546,1.40551,1.40526,1.40546,100400000.0
2006-01-12 02:49:00,1.40537,1.40578,1.40524,1.40531,55800000.0
2006-01-12 02:50:00,1.40551,1.40571,1.40525,1.4056,111600000.0
2006-01-12 02:51:00,1.40528,1.40552,1.40519,1.40546,57300000.0
2006-01-12 02:52:00,1.40571,1.40571,1.40546,1.40546,33000000.0
2006-01-12 02:53:00,1.40559,1.40567,1.40537,1.40545,23200000.0
2006-01-12 02:54:00,1.40558,1.4059,1.40558,1.40569,60700000.0
2006-01-12 02:55:00,1.40585,1.40613,1.40569,1.40585,37600000.0
2006-01-12 02:56:00,1.40581,1.40586,1.40578,1.40581,74200000.0
2006-01-12 02:57:00,1.40592,1.40593,1.40584,1.40593,34800000.0
2006-01-12 02:58:00,1.40579,1.40588,1.40569,1.40569,56600000.0
2006-01-12 02:59:00,1.40567,1.40578,1.40548,1.40548,60200000.0
2006-01-12 03:00:00,1.40568,1.4058,1.40563,1.40573,145000000.0
2006-01-12 03:01:00,1.4057,1.4057,1.40557,1.4056,30800000.0
2006-01-12 03:02:00,1.40565,1.40587,1.40564,1.40587,50400000.0
2006-01-12 03:03:00,1.40583,1.40594,1.40581,1.40594,72000000.0
2006-01-12 03:04:00,1.40599,1.40632,1.40584,1.40596,32600000.0
2006-01-12 03:05:00,1.40597,1.40615,1.40597,1.40615,57300000.0
2006-01-12 03:06:00,1.40634,1.40655,1.40632,1.40655,46800000.0
2006-01-12 03:07:00,1.40667,1.40697,1.40649,1.40695,89600000.0
2006-01-12 03:08:00,1.40689,1.40689,1.40625,1.40627,41800000.0
2006-01-12 03:09:00,1.40668,1.40681,1.40639,1.40681,53800001.0
2006-01-12 03:10:00,1.40625,1.40662,1.40625,1.4066,42200000.0
2006-01-12 03:11:00,1.40615,1.4062,1.40615,1.4062,29000000.0
2006-01-12 03:12:00,1.40644,1.40657,1.40615,1.40637,58600001.0
2006-01-12 03:13:00,1.40603,1.40646,1.40603,1.40646,38200000.0
2006-01-12 03:14:00,1.4065,1.4068,1.40631,1.4065,85600002.0
2006-01-12 03:15:00,1.40607,1.40634,1.40597,1.40597,31800000.0
2006-01-12 03:16:00,1.40565,1.40573,1.40539,1.40573,27900000.0
2006-01-12 03:17:00,1.4058,1.40612,1.40549,1.40612,46400000.0
2006-01-12 03:18:00,1.40594,1.40604,1.40564,1.40604,22000000.0
2006-01-12 03:19:00,1.406,1.40605,1.4058,1.40605,28200000.0
2006-01-12 03:20:00,1.40566,1.40618,1.40566,1.40602,40000000.0
2006-01-12 03:21:00,1.40562,1.40566,1.40562,1.40566,47000001.0
2006-01-12 03:22:00,1.40572,1.40592,1.40566,1.40586,74900000.0
2006-01-12 03:23:00,1.40589,1.4059,1.40579,1.40582,88300000.0
2006-01-12 03:24:00,1.40588,1.40601,1.40588,1.40601,50000000.0
2006-01-12 03:25:00,1.40645,1.40645,1.40602,1.40608,32400000.0
2006-01-12 03:26:00,1.40597,1.40626,1.40597,1.40622,125400000.0
2006-01-12 03:27:00,1.40633,1.40634,1.4061,1.40623,102500000.0
2006-01-12 03:28:00,1.40619,1.40646,1.40619,1.40644,36000000.0
2006-01-12 03:29:00,1.40647,1.40647,1.4063,1.40636,39600000.0
2006-01-12 03:30:00,1.40623,1.40627,1.40588,1.40627,76500001.0
2006-01-12 03:31:00,1.40629,1.40659,1.40629,1.40659,31300000.0
2006-01-12 03:32:00,1.40656,1.40673,1.40644,1.40644,31500000.0
2006-01-12 03:33:00,1.40609,1.40611,1.40604,1.40606,25000000.0
2006-01-12 03:34:00,1.40646,1.40671,1.4063,1.40635,41300000.0
2006-01-12 03:35:00,1.40645,1.40658,1.40612,1.4062,80800000.0
2006-01-12 03:36:00,1.40636,1.40673,1.40614,1.4067,48800001.0
2006-01-12 03:37:00,1.40656,1.40656,1.40601,1.40647,42200000.0
2006-01-12 03:38:00,1.40653,1.40654,1.40614,1.40614,40000000.0
2006-01-12 03:39:00,1.40584,1.40599,1.40584,1.40594,96700001.0
2006-01-12 03:40:00,1.40591,1.40625,1.40561,1.406,133000000.0
2006-01-12 03:41:00,1.40573,1.40589,1.4057,1.40576,71400000.0
2006-01-12 03:42:00,1.4058,1.40605,1.40578,1.40605,90400001.0
2006-01-12 03:43:00,1.4064,1.40661,1.4064,1.40661,20800000.0
2006-01-12 03:44:00,1.40622,1.40622,1.40574,1.40588,33700000.0
2006-01-12 03:45:00,1.40567,1.40593,1.40564,1.40593,58800001.0
2006-01-12 03:46:00,1.40553,1.40557,1.4054,1.4054,47500000.0
2006-01-12 03:47:00,1.40534,1.40577,1.40534,1.40562,35600000.0
2006-01-12 03:48:00,1.40614,1.40645,1.40603,1.40645,25500000.0
2006-01-12 03:49:00,1.40633,1.40633,1.40574,1.40574,31600000.0
2006-01-12 03:50:00,1.40584,1.40593,1.4056,1.40562,101600000.0
2006-01-12 03:51:00,1.40601,1.4064,1.40601,1.40622,40000000.0
2006-01-12 03:52:00,1.40607,1.40607,1.4056,1.40579,103300000.0
2006-01-12 03:53:00,1.40595,1.40633,1.40595,1.40598,57200001.0
2006-01-12 03:54:00,1.40599,1.40643,1.40599,1.406,17400000.0
2006-01-12 03:55:00,1.4063,1.4065,1.40616,1.4065,48200000.0
2006-01-12 03:56:00,1.40634,1.40634,1.40614,1.40614,18400000.0
2006-01-12 03:57:00,1.40548,1.4055,1.40524,1.40524,137100000.0
2006-01-12 03:58:00,1.40508,1.40604,1.40499,1.40512,229500001.0
2006-01-12 03:59:00,1.4053,1.40549,1.40523,1.4053,160200000.0
2006-01-12 04:00:00,1.40521,1.40559,1.40521,1.40545,76500001.0
2006-01-12 04:01:00,1.4054,1.40565,1.40528,1.40563,123900000.0
2006-01-12 04:02:00,1.40567,1.40567,1.40517,1.40519,111000000.0
2006-01-12 04:03:00,1.40516,1.40516,1.40486,1.40507,77200000.0
2006-01-12 04:04:00,1.40487,1.405,1.40475,1.40496,148500000.0
2006-01-12 04:05:00,1.40495,1.40564,1.40495,1.40544,181900000.0
2006-01-12 04:06:00,1.40496,1.40537,1.40494,1.40502,110500000.0
2006-01-12 04:07:00,1.40516,1.40536,1.4051,1.4051,173200001.0
2006-01-12 04:08:00,1.40558,1.40575,1.40524,1.40568,45000000.0
2006-01-12 04:09:00,1.40561,1.40561,1.40536,1.40556,32500000.0
2006-01-12 04:10:00,1.40533,1.40533,1.40505,1.40522,106500000.0
2006-01-12 04:11:00,1.40531,1.40532,1.40497,1.40517,31200000.0
2006-01-12 04:12:00,1.40517,1.40545,1.40517,1.40545,79000000.0
2006-01-12 04:13:00,1.4055,1.40572,1.4055,1.40564,60200000.0
2006-01-12 04:14:00,1.40551,1.40566,1.40547,1.40566,78500000.0
2006-01-12 04:15:00,1.40571,1.40594,1.40568,1.40588,84100000.0
2006-01-12 04:16:00,1.40565,1.40582,1.40543,1.4055,82000000.0
2006-01-12 04:17:00,1.4055,1.4055,1.40527,1.40527,29000000.0
2006-01-12 04:18:00,1.40522,1.40547,1.40518,1.4053,130600000.0
2006-01-12 04:19:00,1.4053,1.40535,1.40524,1.40527,59700000.0
2006-01-12 04:20:00,1.40522,1.40545,1.40522,1.40532,168600000.0
2006-01-12 04:21:00,1.40538,1.40559,1.40538,1.40552,40000000.0
2006-01-12 04:22:00,1.40566,1.4061,1.40559,1.406,38200000.0
2006-01-12 04:23:00,1.40547,1.40555,1.40542,1.40542,30000000.0
2006-01-12 04:24:00,1.40546,1.40552,1.40538,1.40547,235400002.0
2006-01-12 04:25:00,1.40547,1.40594,1.40544,1.40569,212100001.0
2006-01-12 04:26:00,1.40569,1.40569,1.40546,1.40546,153700000.0
2006-01-12 04:27:00,1.40525,1.4053,1.40508,1.40515,62400000.0
2006-01-12 04:28:00,1.40513,1.40514,1.40492,1.40495,51300000.0
2006-01-12 04:29:00,1.40484,1.40541,1.40484,1.40503,80700000.0
2006-01-12 04:30:00,1.40461,1.40498,1.40458,1.40486,81400001.0
2006-01-12 04:31:00,1.40477,1.40495,1.40465,1.40495,25700000.0
2006-01-12 04:32:00,1.40497,1.40498,1.40488,1.40498,47200001.0
2006-01-12 04:33:00,1.40494,1.40501,1.4048,1.40492,50600000.0
2006-01-12 04:34:00,1.40509,1.40514,1.405,1.40514,50400000.0
2006-01-12 04:35:00,1.40503,1.40516,1.40501,1.40501,51000000.0
2006-01-12 04:36:00,1.40526,1.4054,1.40465,1.40524,151300000.0
2006-01-12 04:37:00,1.40529,1.40561,1.40506,1.40538,133300000.0
2006-01-12 04:38:00,1.40538,1.40538,1.40525,1.40533,29800000.0
2006-01-12 04:39:00,1.40518,1.40533,1.40518,1.40521,56000000.0
2006-01-12 04:40:00,1.4052,1.40548,1.4052,1.40541,32800000.0
2006-01-12 04:41:00,1.40518,1.40547,1.40508,1.4053,53500000.0
2006-01-12 04:42:00,1.40507,1.40529,1.40505,1.40527,57000000.0
2006-01-12 04:43:00,1.40518,1.40518,1.40508,1.40508,59100000.0
2006-01-12 04:44:00,1.40514,1.40558,1.40514,1.4055,40800000.0
2006-01-12 04:45:00,1.4052,1.40525,1.40485,1.40505,45500000.0
2006-01-12 04:46:00,1.40486,1.40502,1.40486,1.40496,47900000.0
2006-01-12 04:47:00,1.40508,1.40554,1.40502,1.40554,101600001.0
2006-01-12 04:48:00,1.40517,1.40542,1.40517,1.40537,53600000.0
2006-01-12 04:49:00,1.40534,1.40554,1.40511,1.40511,85900000.0
2006-01-12 04:50:00,1.40547,1.40555,1.40529,1.40532,50000000.0
2006-01-12 04:51:00,1.40494,1.40495,1.40489,1.40495,30200000.0
2006-01-12 04:52:00,1.40497,1.40547,1.40497,1.40527,38500000.0
2006-01-12 04:53:00,1.40522,1.40547,1.40512,1.40522,40000000.0
2006-01-12 04:54:00,1.4051,1.40538,1.4051,1.4052,58900000.0
2006-01-12 04:55:00,1.40544,1.40553,1.40518,1.40553,27400000.0
2006-01-12 04:56:00,1.40548,1.40573,1.40548,1.40564,35200000.0
2006-01-12 04:57:00,1.40549,1.40585,1.40549,1.40549,27000000.0
2006-01-12 04:58:00,1.40534,1.40576,1.40534,1.40564,44900000.0
2006-01-12 04:59:00,1.40537,1.40578,1.40537,1.40554,112300001.0
2006-01-12 05:00:00,1.40607,1.40614,1.40598,1.40607,41200000.0
2006-01-12 05:01:00,1.40576,1.4058,1.40547,1.40567,31800000.0
2006-01-12 05:02:00,1.40548,1.40555,1.40526,1.40549,39800001.0
2006-01-12 05:03:00,1.4053,1.40555,1.40525,1.40532,164600000.0
2006-01-12 05:04:00,1.40532,1.40543,1.40514,1.40543,204400001.0
2006-01-12 05:05:00,1.40547,1.4055,1.40537,1.40544,180400001.0
2006-01-12 05:06:00,1.40537,1.40537,1.40519,1.40529,152600000.0
2006-01-12 05:07:00,1.40517,1.40552,1.40517,1.40518,300000001.0
2006-01-12 05:08:00,1.4055,1.40555,1.40535,1.40537,342800002.0
2006-01-12 05:09:00,1.40529,1.40546,1.40517,1.40528,197600000.0
2006-01-12 05:10:00,1.40541,1.40548,1.40517,1.40525,226600000.0
2006-01-12 05:11:00,1.4051,1.40513,1.40498,1.40506,110700000.0
2006-01-12 05:12:00,1.40507,1.40512,1.40502,1.40502,120800000.0
2006-01-12 05:13:00,1.40507,1.40533,1.40505,1.4051,151000000.0
2006-01-12 05:14:00,1.405,1.40504,1.40485,1.40488,238500001.0
2006-01-12 05:15:00,1.40494,1.40506,1.40485,1.40505,34400000.0
2006-01-12 05:16:00,1.4049,1.40521,1.40489,1.4051,188800000.0
2006-01-12 05:17:00,1.4051,1.40525,1.40488,1.40525,147900000.0
2006-01-12 05:18:00,1.40526,1.40526,1.40501,1.40516,248300000.0
2006-01-12 05:19:00,1.40493,1.40526,1.40491,1.40493,278400000.0
2006-01-12 05:20:00,1.40499,1.40513,1.40494,1.40509,243100000.0
2006-01-12 05:21:00,1.40505,1.40549,1.40499,1.40528,326700001.0
2006-01-12 05:22:00,1.40509,1.40516,1.40496,1.40499,216500000.0
2006-01-12 05:23:00,1.40492,1.40505,1.40492,1.405,107300000.0
2006-01-12 05:24:00,1.40506,1.40511,1.40503,1.40503,148000000.0
2006-01-12 05:25:00,1.40523,1.4054,1.40503,1.40508,217000000.0
2006-01-12 05:26:00,1.40508,1.40511,1.40503,1.40508,116600000.0
2006-01-12 05:27:00,1.40533,1.40538,1.40503,1.40528,169600002.0
2006-01-12 05:28:00,1.40528,1.40538,1.40503,1.40528,259500000.0
2006-01-12 05:29:00,1.40517,1.40529,1.40491,1.40509,263400001.0
2006-01-12 05:30:00,1.40513,1.40533,1.40503,1.40505,172100001.0
2006-01-12 05:31:00,1.4051,1.40541,1.40507,1.40524,112100000.0
2006-01-12 05:32:00,1.40528,1.40546,1.40523,1.4054,175000001.0
2006-01-12 05:33:00,1.4054,1.4054,1.40525,1.4053,192900001.0
2006-01-12 05:34:00,1.40511,1.40538,1.40503,1.40505,219200000.0
2006-01-12 05:35:00,1.40526,1.40533,1.40518,1.40528,29300000.0
2006-01-12 05:36:00,1.40505,1.40521,1.40503,1.40508,176200000.0
2006-01-12 05:37:00,1.40509,1.40529,1.40509,1.4052,184300001.0
2006-01-12 05:38:00,1.40525,1.40545,1.40523,1.4054,132500000.0
2006-01-12 05:39:00,1.40547,1.40555,1.40534,1.40549,156400000.0
2006-01-12 05:40:00,1.40534,1.40559,1.40523,1.40558,202300000.0
2006-01-12 05:41:00,1.40553,1.40573,1.4054,1.4055,114100000.0
2006-01-12 05:42:00,1.40557,1.40564,1.40543,1.40548,226000001.0
2006-01-12 05:43:00,1.40534,1.40544,1.40533,1.40539,89200000.0
2006-01-12 05:44:00,1.40533,1.40533,1.40495,1.40495,103500000.0
2006-01-12 05:45:00,1.40505,1.40525,1.405,1.40505,142200000.0
2006-01-12 05:46:00,1.4051,1.40525,1.40505,1.40515,195200002.0
2006-01-12 05:47:00,1.40515,1.4052,1.405,1.40517,210400000.0
2006-01-12 05:48:00,1.40501,1.40534,1.40493,1.40501,307900002.0
2006-01-12 05:49:00,1.40498,1.40513,1.40478,1.40478,189100002.0
2006-01-12 05:50:00,1.40478,1.40513,1.40478,1.40495,260800000.0
2006-01-12 05:51:00,1.40508,1.40519,1.40499,1.40499,149600000.0
2006-01-12 05:52:00,1.40506,1.40528,1.40494,1.40528,206600001.0
2006-01-12 05:53:00,1.40524,1.40532,1.40498,1.40498,97800000.0
2006-01-12 05:54:00,1.40521,1.40541,1.40505,1.40522,202800000.0
2006-01-12 05:55:00,1.40508,1.40513,1.40483,1.40499,188100000.0
2006-01-12 05:56:00,1.40501,1.40518,1.40499,1.40512,119800001.0
2006-01-12 05:57:00,1.40511,1.40516,1.40503,1.40503,194300001.0
2006-01-12 05:58:00,1.4051,1.40515,1.40498,1.40498,156500000.0
2006-01-12 05:59:00,1.4051,1.4051,1.40492,1.40495,92500001.0
2006-01-12 06:00:00,1.40496,1.40496,1.40481,1.40493,233300001.0
2006-01-12 06:01:00,1.40506,1.40511,1.40491,1.40494,132700000.0
2006-01-12 06:02:00,1.40481,1.40498,1.40478,1.40485,293700001.0
2006-01-12 06:03:00,1.40493,1.40507,1.40484,1.40505,49600000.0
2006-01-12 06:04:00,1.40509,1.40511,1.40501,1.40509,141000000.0
2006-01-12 06:05:00,1.40511,1.40527,1.40508,1.40516,482300001.0
2006-01-12 06:06:00,1.40521,1.40537,1.40514,1.40515,67100000.0
2006-01-12 06:07:00,1.40514,1.40523,1.40496,1.40519,363800001.0
2006-01-12 06:08:00,1.40491,1.40516,1.40486,1.40491,534000004.0
2006-01-12 06:09:00,1.40486,1.40513,1.40478,1.40493,394600000.0
2006-01-12 06:10:00,1.40509,1.40516,1.40492,1.405,262000000.0
2006-01-12 06:11:00,1.40493,1.40507,1.40486,1.405,464100000.0
2006-01-12 06:12:00,1.405,1.40525,1.40495,1.4052,250500000.0
2006-01-12 06:13:00,1.40512,1.40529,1.40494,1.40494,360500001.0
2006-01-12 06:14:00,1.40515,1.4052,1.4049,1.405,338900000.0
2006-01-12 06:15:00,1.405,1.40507,1.4049,1.40503,160400000.0
2006-01-12 06:16:00,1.40504,1.40519,1.40494,1.40519,223600002.0
2006-01-12 06:17:00,1.40494,1.40499,1.40468,1.40468,147600000.0
2006-01-12 06:18:00,1.4047,1.40486,1.4047,1.4047,256600000.0
2006-01-12 06:19:00,1.40455,1.40477,1.40455,1.40473,168300000.0
2006-01-12 06:20:00,1.40476,1.40501,1.40459,1.40461,342100002.0
2006-01-12 06:21:00,1.40472,1.40485,1.40463,1.40479,217100000.0
2006-01-12 06:22:00,1.40478,1.40504,1.40473,1.40481,313400002.0
2006-01-12 06:23:00,1.40492,1.4051,1.4049,1.40503,278300001.0
2006-01-12 06:24:00,1.405,1.40515,1.4049,1.40503,326800000.0
2006-01-12 06:25:00,1.40502,1.40523,1.40502,1.40523,196100000.0
2006-01-12 06:26:00,1.40524,1.40536,1.40516,1.40532,305300002.0
2006-01-12 06:27:00,1.40518,1.40528,1.40513,1.40527,325800000.0
2006-01-12 06:28:00,1.40529,1.40544,1.40517,1.40529,346200000.0
2006-01-12 06:29:00,1.4054,1.40566,1.4054,1.40544,91700000.0
2006-01-12 06:30:00,1.40531,1.40553,1.40528,1.40539,271000001.0
2006-01-12 06:31:00,1.40547,1.40569,1.40541,1.40563,134800000.0
2006-01-12 06:32:00,1.40562,1.40563,1.40546,1.40546,189700000.0
2006-01-12 06:33:00,1.40545,1.40566,1.40544,1.40552,263900000.0
2006-01-12 06:34:00,1.40557,1.40567,1.40547,1.40562,214000000.0
2006-01-12 06:35:00,1.40541,1.40571,1.40529,1.4053,150300000.0
2006-01-12 06:36:00,1.40524,1.40531,1.40514,1.40514,80600000.0
2006-01-12 06:37:00,1.40515,1.40526,1.40514,1.40525,210800000.0
2006-01-12 06:38:00,1.40527,1.40551,1.4052,1.40527,104000000.0
2006-01-12 06:39:00,1.40535,1.40543,1.40525,1.40543,24200000.0
2006-01-12 06:40:00,1.40549,1.40559,1.40544,1.40553,116400000.0
2006-01-12 06:41:00,1.40554,1.40576,1.40538,1.40576,160400000.0
2006-01-12 06:42:00,1.40584,1.40584,1.40553,1.40562,263000000.0
2006-01-12 06:43:00,1.40566,1.40576,1.40559,1.40562,115000000.0
2006-01-12 06:44:00,1.40565,1.40582,1.4056,1.40572,360700002.0
2006-01-12 06:45:00,1.4058,1.40585,1.4057,1.40585,211500000.0
2006-01-12 06:46:00,1.4058,1.40587,1.40573,1.4058,239900001.0
2006-01-12 06:47:00,1.4058,1.40588,1.4057,1.40583,246900000.0
2006-01-12 06:48:00,1.40568,1.40587,1.40566,1.40571,38300000.0
2006-01-12 06:49:00,1.4057,1.40597,1.4057,1.40597,253100000.0
2006-01-12 06:50:00,1.40607,1.40607,1.4058,1.40586,52900000.0
2006-01-12 06:51:00,1.40614,1.40614,1.40581,1.40606,32600000.0
2006-01-12 06:52:00,1.40586,1.40593,1.40546,1.40573,207800000.0
2006-01-12 06:53:00,1.40572,1.40592,1.40551,1.40551,232800000.0
2006-01-12 06:54:00,1.40554,1.40577,1.40545,1.40552,408700000.0
2006-01-12 06:55:00,1.40552,1.40562,1.40542,1.40554,307400000.0
2006-01-12 06:56:00,1.40567,1.40567,1.40557,1.40557,45500000.0
2006-01-12 06:57:00,1.40562,1.40567,1.40559,1.4056,116300000.0
2006-01-12 06:58:00,1.40559,1.40572,1.40552,1.40558,238100000.0
2006-01-12 06:59:00,1.40558,1.40582,1.40545,1.40545,312400000.0
2006-01-12 07:00:00,1.40555,1.4056,1.4054,1.4054,142100002.0
2006-01-12 07:01:00,1.40513,1.40528,1.40513,1.40526,326400000.0
2006-01-12 07:02:00,1.40525,1.40547,1.40518,1.40525,375400000.0
2006-01-12 07:03:00,1.40526,1.40533,1.40518,1.40526,171000002.0
2006-01-12 07:04:00,1.40526,1.40536,1.40518,1.40526,315200000.0
2006-01-12 07:05:00,1.40536,1.40536,1.4052,1.40526,121800000.0
2006-01-12 07:06:00,1.40528,1.40533,1.40513,1.40526,205000000.0
2006-01-12 07:07:00,1.40533,1.40544,1.40521,1.40537,167300000.0
2006-01-12 07:08:00,1.4054,1.4055,1.40525,1.40535,294100000.0
2006-01-12 07:09:00,1.40527,1.40541,1.40523,1.40524,249500003.0
2006-01-12 07:10:00,1.40531,1.40531,1.40507,1.4051,385000000.0
2006-01-12 07:11:00,1.405,1.40503,1.40487,1.40501,341600001.0
2006-01-12 07:12:00,1.40491,1.40511,1.40485,1.40511,337200002.0
2006-01-12 07:13:00,1.40525,1.40525,1.40502,1.40508,245200000.0
2006-01-12 07:14:00,1.4052,1.40533,1.40515,1.40516,489200001.0
2006-01-12 07:15:00,1.40534,1.40552,1.4051,1.40552,266000001.0
2006-01-12 07:16:00,1.40543,1.40557,1.40537,1.40548,167400000.0
2006-01-12 07:17:00,1.40556,1.40573,1.40528,1.40528,215800001.0
2006-01-12 07:18:00,1.40526,1.40549,1.40521,1.40544,451900001.0
2006-01-12 07:19:00,1.40543,1.40562,1.40533,1.40548,313000001.0
2006-01-12 07:20:00,1.40551,1.40582,1.40543,1.4057,459300001.0
2006-01-12 07:21:00,1.4056,1.40572,1.4054,1.40547,294100001.0
2006-01-12 07:22:00,1.40545,1.40565,1.40541,1.40562,330200000.0
2006-01-12 07:23:00,1.4057,1.40586,1.40555,1.40576,505700001.0
2006-01-12 07:24:00,1.40558,1.40558,1.40527,1.40531,270400000.0
2006-01-12 07:25:00,1.40543,1.40553,1.40531,1.40549,398900002.0
2006-01-12 07:26:00,1.40548,1.40563,1.40539,1.40559,297200000.0
2006-01-12 07:27:00,1.40558,1.40566,1.40538,1.40547,157100000.0
2006-01-12 07:28:00,1.40533,1.40535,1.40523,1.40523,222700000.0
2006-01-12 07:29:00,1.40529,1.40543,1.40517,1.40521,235700001.0
2006-01-12 07:30:00,1.40525,1.40541,1.40524,1.40541,602900001.0
2006-01-12 07:31:00,1.40526,1.40548,1.40525,1.40529,269000000.0
2006-01-12 07:32:00,1.40529,1.40534,1.40511,1.40524,453400000.0
2006-01-12 07:33:00,1.40521,1.40538,1.40512,1.40521,392500001.0
2006-01-12 07:34:00,1.40535,1.40535,1.40515,1.40521,291000000.0
2006-01-12 07:35:00,1.40523,1.40543,1.40523,1.40533,237800000.0
2006-01-12 07:36:00,1.40525,1.4054,1.40515,1.40538,379900001.0
2006-01-12 07:37:00,1.40542,1.40552,1.40525,1.40535,200600000.0
2006-01-12 07:38:00,1.40528,1.40548,1.40528,1.40548,29600000.0
2006-01-12 07:39:00,1.40542,1.40552,1.40532,1.40552,429500000.0
2006-01-12 07:40:00,1.40547,1.40559,1.40534,1.40542,301100000.0
2006-01-12 07:41:00,1.4054,1.40562,1.40534,1.4055,594000003.0
2006-01-12 07:42:00,1.40552,1.40562,1.40542,1.40557,300100001.0
2006-01-12 07:43:00,1.40556,1.40572,1.40549,1.40561,234300000.0
2006-01-12 07:44:00,1.40564,1.40577,1.40559,1.40565,428400000.0
2006-01-12 07:45:00,1.40569,1.40572,1.40549,1.40551,327100000.0
2006-01-12 07:46:00,1.40528,1.40561,1.40527,1.40535,434000000.0
2006-01-12 07:47:00,1.40549,1.40569,1.40531,1.40538,639000001.0
2006-01-12 07:48:00,1.4055,1.4059,1.4055,1.40567,744100001.0
2006-01-12 07:49:00,1.40598,1.40598,1.40535,1.40545,680200002.0
2006-01-12 07:50:00,1.40545,1.40555,1.40528,1.40543,597200002.0
2006-01-12 07:51:00,1.4056,1.40566,1.40537,1.40553,566100002.0
2006-01-12 07:52:00,1.40557,1.40557,1.40537,1.40554,422700000.0
2006-01-12 07:53:00,1.40567,1.40599,1.40551,1.40576,532900001.0
2006-01-12 07:54:00,1.40561,1.40582,1.40556,1.40565,377800000.0
2006-01-12 07:55:00,1.40569,1.4058,1.40557,1.40564,385100001.0
2006-01-12 07:56:00,1.40555,1.40583,1.40548,1.40578,695100000.0
2006-01-12 07:57:00,1.4058,1.40594,1.40565,1.40568,568400001.0
2006-01-12 07:58:00,1.40582,1.40592,1.40569,1.40574,725000001.0
2006-01-12 07:59:00,1.40575,1.40601,1.40573,1.40586,564600000.0
2006-01-12 08:00:00,1.40592,1.40598,1.40572,1.40584,375800000.0
2006-01-12 08:01:00,1.40568,1.40595,1.40553,1.4056,531900002.0
2006-01-12 08:02:00,1.40551,1.40558,1.40539,1.4054,265900001.0
2006-01-12 08:03:00,1.40518,1.40538,1.40507,1.40507,467900002.0
2006-01-12 08:04:00,1.40516,1.40534,1.40511,1.40533,392500000.0
2006-01-12 08:05:00,1.40544,1.40569,1.40537,1.40563,302900000.0
2006-01-12 08:06:00,1.40583,1.40583,1.40534,1.40555,669500001.0
2006-01-12 08:07:00,1.40535,1.40542,1.40517,1.40538,445100000.0
2006-01-12 08:08:00,1.40543,1.40553,1.40536,1.40548,379800000.0
2006-01-12 08:09:00,1.40548,1.40563,1.40533,1.40545,543000002.0
2006-01-12 08:10:00,1.40548,1.40564,1.40529,1.40554,484000001.0
2006-01-12 08:11:00,1.40549,1.40553,1.40525,1.40534,241600001.0
2006-01-12 08:12:00,1.4054,1.4055,1.40528,1.40537,414500000.0
2006-01-12 08:13:00,1.40537,1.40561,1.40537,1.40557,217200001.0
2006-01-12 08:14:00,1.40561,1.40597,1.40561,1.40596,100300000.0
2006-01-12 08:15:00,1.40616,1.40649,1.40616,1.40649,315600001.0
2006-01-12 08:16:00,1.40674,1.40694,1.40668,1.40678,223800000.0
2006-01-12 08:17:00,1.40667,1.40697,1.40656,1.40664,265800000.0
2006-01-12 08:18:00,1.40652,1.40652,1.40609,1.40611,191200000.0
2006-01-12 08:19:00,1.40607,1.40619,1.40586,1.40617,335500002.0
2006-01-12 08:20:00,1.40623,1.40623,1.40591,1.40591,257600000.0
2006-01-12 08:21:00,1.40589,1.40629,1.40589,1.40614,489500001.0
2006-01-12 08:22:00,1.40602,1.40612,1.40584,1.40586,342500002.0
2006-01-12 08:23:00,1.40574,1.40575,1.40543,1.40543,264600001.0
2006-01-12 08:24:00,1.40548,1.40573,1.40545,1.40559,432800000.0
2006-01-12 08:25:00,1.40588,1.40597,1.40576,1.40576,571100002.0
2006-01-12 08:26:00,1.40577,1.40599,1.40577,1.40593,409300002.0
2006-01-12 08:27:00,1.40585,1.40602,1.40576,1.40587,331800000.0
2006-01-12 08:28:00,1.40588,1.40605,1.40579,1.40593,585500005.0
2006-01-12 08:29:00,1.40583,1.40604,1.40578,1.4059,442400002.0
2006-01-12 08:30:00,1.40581,1.40594,1.40569,1.40579,525400004.0
2006-01-12 08:31:00,1.40574,1.40587,1.40557,1.40571,262800000.0
2006-01-12 08:32:00,1.40572,1.4058,1.4054,1.40542,295100000.0
2006-01-12 08:33:00,1.40548,1.4056,1.40543,1.40553,215800001.0
2006-01-12 08:34:00,1.4055,1.4057,1.40538,1.4054,613400002.0
2006-01-12 08:35:00,1.40541,1.40554,1.40535,1.40545,479000000.0
2006-01-12 08:36:00,1.40538,1.40555,1.40463,1.40475,361300000.0
2006-01-12 08:37:00,1.40459,1.40487,1.40451,1.40487,328300000.0
2006-01-12 08:38:00,1.40469,1.40469,1.40418,1.40419,320400001.0
2006-01-12 08:39:00,1.40429,1.40474,1.40429,1.40474,567700002.0
2006-01-12 08:40:00,1.40444,1.40457,1.40412,1.40412,293500001.0
2006-01-12 08:41:00,1.40429,1.40475,1.40406,1.40456,472100000.0
2006-01-12 08:42:00,1.40462,1.40481,1.40443,1.40447,488600001.0
2006-01-12 08:43:00,1.40454,1.40486,1.40444,1.40451,311700000.0
2006-01-12 08:44:00,1.40449,1.40463,1.40439,1.40446,448100001.0
2006-01-12 08:45:00,1.40455,1.40495,1.40431,1.40457,629200002.0
2006-01-12 08:46:00,1.40472,1.40499,1.40462,1.40481,685600000.0
2006-01-12 08:47:00,1.40494,1.40499,1.40467,1.40469,523800001.0
2006-01-12 08:48:00,1.40467,1.40493,1.40455,1.40477,329800001.0
2006-01-12 08:49:00,1.40466,1.4048,1.40455,1.40455,445000001.0
2006-01-12 08:50:00,1.40468,1.40496,1.40444,1.40496,531200000.0
2006-01-12 08:51:00,1.40486,1.40518,1.40466,1.40475,549700001.0
2006-01-12 08:52:00,1.40481,1.40492,1.40457,1.4047,581700001.0
2006-01-12 08:53:00,1.40491,1.40505,1.40472,1.40484,542500001.0
2006-01-12 08:54:00,1.40478,1.4051,1.40472,1.4048,704600002.0
2006-01-12 08:55:00,1.4048,1.40505,1.4047,1.4049,612000001.0
2006-01-12 08:56:00,1.40485,1.40504,1.40473,1.4048,524200002.0
2006-01-12 08:57:00,1.40485,1.40511,1.40474,1.40499,500600002.0
2006-01-12 08:58:00,1.40505,1.40527,1.40495,1.40513,536400004.0
2006-01-12 08:59:00,1.40514,1.40531,1.40505,1.40507,344300000.0
2006-01-12 09:00:00,1.40502,1.40509,1.40477,1.40494,504900001.0
2006-01-12 09:01:00,1.40495,1.405,1.40471,1.40473,360100000.0
2006-01-12 09:02:00,1.40439,1.40441,1.40405,1.40421,663700001.0
2006-01-12 09:03:00,1.40426,1.4046,1.40423,1.4046,595800001.0
2006-01-12 09:04:00,1.40486,1.40514,1.40472,1.40492,696000003.0
2006-01-12 09:05:00,1.4048,1.4051,1.4048,1.40492,606600000.0
2006-01-12 09:06:00,1.40468,1.40491,1.40449,1.40485,573600001.0
2006-01-12 09:07:00,1.40474,1.40494,1.40472,1.40488,323800001.0
2006-01-12 09:08:00,1.4049,1.40493,1.40479,1.40481,233700000.0
2006-01-12 09:09:00,1.40485,1.40502,1.40471,1.40502,233300001.0
2006-01-12 09:10:00,1.40471,1.40471,1.40421,1.40422,346400000.0
2006-01-12 09:11:00,1.40424,1.40478,1.40421,1.40444,622500004.0
2006-01-12 09:12:00,1.40457,1.40478,1.40442,1.40442,507300000.0
2006-01-12 09:13:00,1.40441,1.40491,1.40441,1.40467,447300000.0
2006-01-12 09:14:00,1.4047,1.40482,1.40458,1.40474,326500000.0
2006-01-12 09:15:00,1.40465,1.40465,1.40434,1.4046,462200003.0
2006-01-12 09:16:00,1.40446,1.4045,1.40414,1.40417,519900003.0
2006-01-12 09:17:00,1.40409,1.40444,1.40405,1.40434,523400002.0
2006-01-12 09:18:00,1.40428,1.40454,1.40425,1.40426,259500000.0
2006-01-12 09:19:00,1.4042,1.40426,1.40391,1.40402,469900000.0
2006-01-12 09:20:00,1.40383,1.40394,1.40349,1.40359,263600000.0
2006-01-12 09:21:00,1.40365,1.40382,1.40356,1.40377,321400000.0
2006-01-12 09:22:00,1.40387,1.40387,1.40367,1.40368,390400001.0
2006-01-12 09:23:00,1.40385,1.4041,1.40372,1.4041,369100000.0
2006-01-12 09:24:00,1.40435,1.40451,1.40419,1.40421,313800000.0
2006-01-12 09:25:00,1.40438,1.40442,1.40427,1.40432,417400000.0
2006-01-12 09:26:00,1.4041,1.40441,1.40405,1.40414,526400001.0
2006-01-12 09:27:00,1.40414,1.4043,1.40402,1.40411,361900000.0
2006-01-12 09:28:00,1.40411,1.40418,1.40386,1.40399,489600001.0
2006-01-12 09:29:00,1.40407,1.40422,1.40396,1.40409,430400003.0
2006-01-12 09:30:00,1.40398,1.40398,1.40364,1.40391,680000002.0
2006-01-12 09:31:00,1.40403,1.4043,1.40395,1.40414,407600004.0
2006-01-12 09:32:00,1.40424,1.40448,1.40417,1.40443,394900000.0
2006-01-12 09:33:00,1.40439,1.40464,1.40431,1.40437,288500000.0
2006-01-12 09:34:00,1.40444,1.40449,1.40424,1.4043,427300001.0
2006-01-12 09:35:00,1.40426,1.40453,1.40426,1.40447,244700000.0
2006-01-12 09:36:00,1.40439,1.40439,1.40404,1.40408,406700000.0
2006-01-12 09:37:00,1.40416,1.40428,1.40382,1.40415,494000001.0
2006-01-12 09:38:00,1.40385,1.40407,1.40376,1.40379,449400000.0
2006-01-12 09:39:00,1.40377,1.40401,1.40366,1.40388,438800002.0
2006-01-12 09:40:00,1.40387,1.40407,1.40378,1.40389,395400000.0
2006-01-12 09:41:00,1.40401,1.40406,1.40371,1.40386,474500002.0
2006-01-12 09:42:00,1.40377,1.40403,1.40369,1.40369,481900000.0
2006-01-12 09:43:00,1.40383,1.4039,1.4037,1.40374,334100001.0
2006-01-12 09:44:00,1.40382,1.40422,1.40375,1.40375,417800001.0
2006-01-12 09:45:00,1.40386,1.40392,1.40364,1.40392,652400007.0
2006-01-12 09:46:00,1.40397,1.40408,1.40365,1.40365,302500002.0
2006-01-12 09:47:00,1.40361,1.40363,1.40335,1.40359,396900000.0
2006-01-12 09:48:00,1.40379,1.40401,1.40365,1.40387,384000001.0
2006-01-12 09:49:00,1.40377,1.40401,1.40361,1.40377,525200000.0
2006-01-12 09:50:00,1.40361,1.40382,1.40345,1.40372,457400003.0
2006-01-12 09:51:00,1.40371,1.40393,1.40353,1.40389,426300000.0
2006-01-12 09:52:00,1.40407,1.40427,1.40402,1.40417,453900002.0
2006-01-12 09:53:00,1.40418,1.40437,1.40415,1.40419,353700000.0
2006-01-12 09:54:00,1.40407,1.40436,1.40395,1.40427,530200001.0
2006-01-12 09:55:00,1.4042,1.40432,1.40399,1.40416,513500000.0
2006-01-12 09:56:00,1.40407,1.40469,1.40407,1.40469,352600000.0
2006-01-12 09:57:00,1.40491,1.40498,1.4047,1.40473,531700000.0
2006-01-12 09:58:00,1.40478,1.40485,1.4045,1.40457,824100002.0
2006-01-12 09:59:00,1.4048,1.40504,1.40463,1.40484,680500003.0
2006-01-12 10:00:00,1.40454,1.40465,1.40435,1.40439,266900001.0
2006-01-12 10:01:00,1.40438,1.40438,1.40397,1.40401,597000000.0
2006-01-12 10:02:00,1.40406,1.40426,1.40385,1.40416,583000003.0
2006-01-12 10:03:00,1.40391,1.40409,1.40385,1.40408,452600000.0
2006-01-12 10:04:00,1.4042,1.40441,1.4039,1.40441,401100000.0
2006-01-12 10:05:00,1.40421,1.4044,1.40402,1.40403,479000003.0
2006-01-12 10:06:00,1.40397,1.40419,1.40387,1.40399,477400000.0
2006-01-12 10:07:00,1.40386,1.40437,1.40379,1.40419,548800000.0
2006-01-12 10:08:00,1.40409,1.40425,1.40394,1.40398,512700004.0
2006-01-12 10:09:00,1.40407,1.4041,1.40382,1.40407,458100001.0
2006-01-12 10:10:00,1.40392,1.40404,1.40388,1.40402,407900002.0
2006-01-12 10:11:00,1.40401,1.40401,1.40368,1.4037,361600000.0
2006-01-12 10:12:00,1.40367,1.40391,1.40349,1.40388,502500000.0
2006-01-12 10:13:00,1.40403,1.40426,1.40396,1.40421,513400000.0
2006-01-12 10:14:00,1.40412,1.40428,1.40397,1.40421,609700004.0
2006-01-12 10:15:00,1.4043,1.40439,1.40417,1.40417,443800000.0
2006-01-12 10:16:00,1.40429,1.40431,1.40407,1.40418,371800000.0
2006-01-12 10:17:00,1.40406,1.40422,1.40379,1.40384,333800000.0
2006-01-12 10:18:00,1.40377,1.40387,1.40347,1.40347,453500002.0
2006-01-12 10:19:00,1.40362,1.4037,1.40344,1.4036,324500001.0
2006-01-12 10:20:00,1.40343,1.40359,1.40335,1.40343,454100000.0
2006-01-12 10:21:00,1.40338,1.40338,1.4031,1.4033,378500002.0
2006-01-12 10:22:00,1.40331,1.40348,1.40317,1.40348,333800001.0
2006-01-12 10:23:00,1.40343,1.40376,1.40338,1.40353,486100001.0
2006-01-12 10:24:00,1.40358,1.40358,1.40328,1.40342,404400001.0
2006-01-12 10:25:00,1.40343,1.40348,1.40316,1.40348,376800000.0
2006-01-12 10:26:00,1.40352,1.40362,1.40327,1.40354,493500002.0
2006-01-12 10:27:00,1.40346,1.40346,1.40321,1.40321,524500002.0
2006-01-12 10:28:00,1.40311,1.40319,1.40295,1.40313,670300003.0
2006-01-12 10:29:00,1.40315,1.40327,1.40306,1.40314,541900001.0
2006-01-12 10:30:00,1.40319,1.40333,1.40298,1.40316,745000008.0
2006-01-12 10:31:00,1.40281,1.40321,1.40279,1.403,546900000.0
2006-01-12 10:32:00,1.40299,1.40323,1.4028,1.4028,514600002.0
2006-01-12 10:33:00,1.40301,1.40318,1.40281,1.40312,579500001.0
2006-01-12 10:34:00,1.40327,1.40348,1.40319,1.40343,431200002.0
2006-01-12 10:35:00,1.40346,1.4037,1.4033,1.4033,473200001.0
2006-01-12 10:36:00,1.40314,1.4033,1.40297,1.40311,564000001.0
2006-01-12 10:37:00,1.40318,1.40345,1.4031,1.40332,533500002.0
2006-01-12 10:38:00,1.40335,1.4035,1.40324,1.40327,445900000.0
2006-01-12 10:39:00,1.40332,1.40345,1.40317,1.40337,405900002.0
2006-01-12 10:40:00,1.40333,1.40347,1.40323,1.40341,372400001.0
2006-01-12 10:41:00,1.40342,1.40364,1.4033,1.40364,647000001.0
2006-01-12 10:42:00,1.40372,1.40393,1.40363,1.40393,436600003.0
2006-01-12 10:43:00,1.40413,1.40435,1.40395,1.40398,474400001.0
2006-01-12 10:44:00,1.40412,1.4044,1.4039,1.40419,505200001.0
2006-01-12 10:45:00,1.40428,1.40436,1.40403,1.40422,519500002.0
2006-01-12 10:46:00,1.4042,1.40434,1.40408,1.40424,310500000.0
2006-01-12 10:47:00,1.40425,1.40445,1.40418,1.40422,408400000.0
2006-01-12 10:48:00,1.40416,1.40431,1.40402,1.40408,493900001.0
2006-01-12 10:49:00,1.40419,1.40434,1.40407,1.4042,381000001.0
2006-01-12 10:50:00,1.40417,1.40428,1.40388,1.40411,520000000.0
2006-01-12 10:51:00,1.40386,1.40421,1.40376,1.40418,457000001.0
2006-01-12 10:52:00,1.40424,1.40436,1.40416,1.40428,329900001.0
2006-01-12 10:53:00,1.40428,1.40465,1.40428,1.40464,374100000.0
2006-01-12 10:54:00,1.40481,1.40507,1.40477,1.40489,444700001.0
2006-01-12 10:55:00,1.40512,1.40543,1.40507,1.40528,412100001.0
2006-01-12 10:56:00,1.40537,1.40563,1.40522,1.40563,462000001.0
2006-01-12 10:57:00,1.40583,1.40583,1.40543,1.40568,353100000.0
2006-01-12 10:58:00,1.40574,1.40593,1.40558,1.4058,503800003.0
2006-01-12 10:59:00,1.40564,1.40592,1.4053,1.40548,888700002.0
2006-01-12 11:00:00,1.40551,1.40551,1.40524,1.40531,497800001.0
2006-01-12 11:01:00,1.40526,1.40576,1.40526,1.40576,498600003.0
2006-01-12 11:02:00,1.40578,1.406,1.4057,1.40586,531700000.0
2006-01-12 11:03:00,1.40597,1.40626,1.40597,1.40622,249700000.0
2006-01-12 11:04:00,1.40643,1.40691,1.40643,1.40691,651600002.0
2006-01-12 11:05:00,1.40691,1.40704,1.40659,1.40669,459300001.0
2006-01-12 11:06:00,1.40651,1.40662,1.40632,1.40656,658700003.0
2006-01-12 11:07:00,1.40664,1.40694,1.40664,1.40671,238400000.0
2006-01-12 11:08:00,1.4068,1.4068,1.40639,1.40673,330300001.0
2006-01-12 11:09:00,1.40669,1.40699,1.40665,1.40696,429900001.0
2006-01-12 11:10:00,1.40708,1.40784,1.40696,1.40766,449200000.0
2006-01-12 11:11:00,1.40759,1.40795,1.40744,1.40744,505000000.0
2006-01-12 11:12:00,1.40713,1.40776,1.40713,1.40776,574900004.0
2006-01-12 11:13:00,1.40794,1.40794,1.40754,1.40771,397200001.0
2006-01-12 11:14:00,1.40765,1.40772,1.40739,1.40765,510700001.0
2006-01-12 11:15:00,1.40769,1.40789,1.40754,1.40786,546000003.0
2006-01-12 11:16:00,1.40787,1.40789,1.40755,1.40776,477500000.0
2006-01-12 11:17:00,1.40761,1.40761,1.40712,1.40725,463900001.0
2006-01-12 11:18:00,1.4073,1.40747,1.40713,1.40732,414700000.0
2006-01-12 11:19:00,1.40712,1.40729,1.40695,1.4071,363900001.0
2006-01-12 11:20:00,1.40708,1.40711,1.40669,1.40692,546000000.0
2006-01-12 11:21:00,1.40691,1.40702,1.40665,1.40693,610200000.0
2006-01-12 11:22:00,1.40664,1.40692,1.40647,1.40685,557900000.0
2006-01-12 11:23:00,1.40665,1.40665,1.40593,1.40616,539000003.0
2006-01-12 11:24:00,1.40621,1.4063,1.40598,1.40601,379200001.0
2006-01-12 11:25:00,1.4058,1.4058,1.40534,1.40537,405300001.0
2006-01-12 11:26:00,1.40534,1.40543,1.40511,1.40517,557600000.0
2006-01-12 11:27:00,1.4052,1.40531,1.40498,1.40503,615200002.0
2006-01-12 11:28:00,1.40512,1.4054,1.40507,1.40535,332000001.0
2006-01-12 11:29:00,1.40542,1.4056,1.40529,1.40558,488300000.0
2006-01-12 11:30:00,1.40561,1.40586,1.40557,1.40574,458900000.0
2006-01-12 11:31:00,1.40589,1.40623,1.40585,1.40606,597600000.0
2006-01-12 11:32:00,1.40608,1.40621,1.40583,1.40598,424800001.0
2006-01-12 11:33:00,1.40583,1.40603,1.40574,1.406,457700000.0
2006-01-12 11:34:00,1.40613,1.40622,1.40558,1.40564,609000000.0
2006-01-12 11:35:00,1.40578,1.40584,1.40552,1.4057,538900001.0
2006-01-12 11:36:00,1.40548,1.4056,1.40532,1.40547,487200000.0
2006-01-12 11:37:00,1.40551,1.40557,1.40521,1.40542,502200001.0
2006-01-12 11:38:00,1.40544,1.40563,1.40538,1.40539,580800003.0
2006-01-12 11:39:00,1.40556,1.4059,1.40543,1.40555,675100000.0
2006-01-12 11:40:00,1.40558,1.40562,1.40519,1.40547,760700004.0
2006-01-12 11:41:00,1.40546,1.40579,1.40536,1.40546,716200001.0
2006-01-12 11:42:00,1.40546,1.40546,1.40501,1.40531,541800001.0
2006-01-12 11:43:00,1.40522,1.40545,1.40519,1.40527,543500002.0
2006-01-12 11:44:00,1.40544,1.4057,1.40533,1.40537,613200002.0
2006-01-12 11:45:00,1.4056,1.40583,1.40527,1.40568,585500001.0
2006-01-12 11:46:00,1.40583,1.40608,1.40576,1.40598,489500000.0
2006-01-12 11:47:00,1.40577,1.40596,1.40558,1.40568,486100002.0
2006-01-12 11:48:00,1.40561,1.40584,1.40553,1.4057,560300001.0
2006-01-12 11:49:00,1.40573,1.40573,1.40504,1.40521,451800002.0
2006-01-12 11:50:00,1.40534,1.40581,1.40534,1.40555,348300000.0
2006-01-12 11:51:00,1.40546,1.40551,1.4052,1.40527,153800000.0
2006-01-12 11:52:00,1.40512,1.40544,1.40512,1.40529,290100000.0
2006-01-12 11:53:00,1.40528,1.40553,1.40524,1.40542,206400001.0
2006-01-12 11:54:00,1.40528,1.40578,1.40528,1.40557,364300000.0
2006-01-12 11:55:00,1.40568,1.40576,1.40555,1.40563,450800001.0
2006-01-12 11:56:00,1.40561,1.40582,1.40546,1.40572,477600003.0
2006-01-12 11:57:00,1.40575,1.4058,1.40547,1.4057,579400001.0
2006-01-12 11:58:00,1.40575,1.40585,1.40555,1.4056,422200001.0
2006-01-12 11:59:00,1.40564,1.40577,1.40547,1.40558,500200006.0
2006-01-12 12:00:00,1.40564,1.40573,1.40544,1.40558,464700000.0
2006-01-12 12:01:00,1.4055,1.40583,1.40549,1.40563,442400002.0
2006-01-12 12:02:00,1.40554,1.40567,1.40446,1.40469,369700001.0
2006-01-12 12:03:00,1.40461,1.40477,1.40442,1.40474,385600002.0
2006-01-12 12:04:00,1.40459,1.40494,1.40416,1.40449,385900000.0
2006-01-12 12:05:00,1.40452,1.40485,1.4043,1.40457,376900001.0
2006-01-12 12:06:00,1.40464,1.40516,1.40464,1.40497,352000000.0
2006-01-12 12:07:00,1.40494,1.40523,1.4048,1.40513,362400000.0
2006-01-12 12:08:00,1.40515,1.4053,1.40494,1.40525,502900001.0
2006-01-12 12:09:00,1.4053,1.4053,1.40491,1.40495,369100000.0
2006-01-12 12:10:00,1.40491,1.40534,1.40491,1.40521,355000000.0
2006-01-12 12:11:00,1.4052,1.40538,1.40514,1.40537,296200003.0
2006-01-12 12:12:00,1.4055,1.4055,1.40525,1.4054,202900000.0
2006-01-12 12:13:00,1.40538,1.40563,1.40534,1.40555,605100001.0
2006-01-12 12:14:00,1.40549,1.40551,1.4051,1.40551,616600001.0
2006-01-12 12:15:00,1.40562,1.4061,1.40562,1.40609,355600001.0
2006-01-12 12:16:00,1.40605,1.40621,1.40577,1.40589,417300000.0
2006-01-12 12:17:00,1.40588,1.40619,1.40588,1.406,202700000.0
2006-01-12 12:18:00,1.40589,1.40595,1.40563,1.40589,309400001.0
2006-01-12 12:19:00,1.40594,1.40596,1.40563,1.40571,464400001.0
2006-01-12 12:20:00,1.40568,1.40582,1.4055,1.40571,466200004.0
2006-01-12 12:21:00,1.4057,1.40591,1.40566,1.4058,448500002.0
2006-01-12 12:22:00,1.4059,1.40615,1.40562,1.406,293000000.0
2006-01-12 12:23:00,1.40642,1.40654,1.40621,1.40624,419700002.0
2006-01-12 12:24:00,1.40597,1.4063,1.40588,1.40589,608600000.0
2006-01-12 12:25:00,1.40596,1.40599,1.40556,1.40563,412800000.0
2006-01-12 12:26:00,1.40568,1.40611,1.40563,1.40602,493000001.0
2006-01-12 12:27:00,1.406,1.4061,1.4059,1.40595,443700002.0
2006-01-12 12:28:00,1.4059,1.40597,1.40558,1.40559,488600000.0
2006-01-12 12:29:00,1.40546,1.40572,1.40537,1.40547,713500003.0
2006-01-12 12:30:00,1.40548,1.40575,1.40546,1.40574,633900000.0
2006-01-12 12:31:00,1.40593,1.40616,1.40579,1.40599,668000001.0
2006-01-12 12:32:00,1.40603,1.40663,1.40603,1.40658,629200001.0
2006-01-12 12:33:00,1.40676,1.40743,1.40676,1.40743,53800000.0
2006-01-12 12:34:00,1.40754,1.40754,1.4067,1.40696,607400003.0
2006-01-12 12:35:00,1.40712,1.40727,1.40684,1.40722,589800000.0
2006-01-12 12:36:00,1.40719,1.40782,1.40719,1.40782,460400001.0
2006-01-12 12:37:00,1.40791,1.40797,1.40744,1.40748,479600000.0
2006-01-12 12:38:00,1.40739,1.40767,1.4072,1.40741,643100000.0
2006-01-12 12:39:00,1.40739,1.40753,1.40718,1.40752,471400001.0
2006-01-12 12:40:00,1.4076,1.40781,1.40752,1.40755,550300003.0
2006-01-12 12:41:00,1.40754,1.40827,1.40754,1.40804,236100000.0
2006-01-12 12:42:00,1.40804,1.40822,1.40774,1.40784,435300002.0
2006-01-12 12:43:00,1.40767,1.408,1.4076,1.40784,429700001.0
2006-01-12 12:44:00,1.40801,1.40807,1.40776,1.4079,364600000.0
2006-01-12 12:45:00,1.40783,1.40802,1.40755,1.40796,452800000.0
2006-01-12 12:46:00,1.40786,1.40795,1.40751,1.40777,411700001.0
2006-01-12 12:47:00,1.40791,1.40797,1.40777,1.40783,423800000.0
2006-01-12 12:48:00,1.40786,1.40801,1.40774,1.40782,468700001.0
2006-01-12 12:49:00,1.40781,1.40788,1.40757,1.40768,527300001.0
2006-01-12 12:50:00,1.40763,1.40764,1.40731,1.40738,484800000.0
2006-01-12 12:51:00,1.40738,1.40781,1.40738,1.40759,422500001.0
2006-01-12 12:52:00,1.40784,1.40806,1.40771,1.40793,339400002.0
2006-01-12 12:53:00,1.40783,1.408,1.40778,1.40792,273700001.0
2006-01-12 12:54:00,1.40779,1.40807,1.40779,1.408,472900002.0
2006-01-12 12:55:00,1.4081,1.40827,1.40746,1.40777,442100002.0
2006-01-12 12:56:00,1.40777,1.4078,1.40748,1.40758,391500001.0
2006-01-12 12:57:00,1.40777,1.40794,1.40758,1.40779,536500001.0
2006-01-12 12:58:00,1.40782,1.40798,1.40775,1.4079,324500002.0
2006-01-12 12:59:00,1.40799,1.40812,1.40774,1.40781,648600000.0
2006-01-12 13:00:00,1.40776,1.4078,1.40751,1.4078,217200000.0
2006-01-12 13:01:00,1.40768,1.40775,1.40711,1.40711,376200003.0
2006-01-12 13:02:00,1.40694,1.40733,1.40681,1.40696,384800001.0
2006-01-12 13:03:00,1.40697,1.40732,1.40668,1.40696,409100001.0
2006-01-12 13:04:00,1.40709,1.40729,1.40709,1.4071,268800000.0
2006-01-12 13:05:00,1.40719,1.40727,1.40701,1.40717,201900005.0
2006-01-12 13:06:00,1.40733,1.40745,1.40706,1.40741,355900000.0
2006-01-12 13:07:00,1.40739,1.40765,1.40727,1.40765,276700000.0
2006-01-12 13:08:00,1.40764,1.40767,1.40738,1.40767,136300000.0
2006-01-12 13:09:00,1.40786,1.40819,1.40782,1.40785,344000003.0
2006-01-12 13:10:00,1.40792,1.40792,1.40757,1.4077,138900000.0
2006-01-12 13:11:00,1.40786,1.40806,1.40758,1.40795,466400003.0
2006-01-12 13:12:00,1.4079,1.40803,1.40775,1.40784,309000001.0
2006-01-12 13:13:00,1.4077,1.4077,1.40744,1.40755,291800000.0
2006-01-12 13:14:00,1.40763,1.40763,1.40725,1.40725,336700000.0
2006-01-12 13:15:00,1.40716,1.40716,1.40669,1.40692,441300001.0
2006-01-12 13:16:00,1.40709,1.40713,1.40698,1.40704,128500000.0
2006-01-12 13:17:00,1.40708,1.40708,1.40688,1.40689,139900000.0
2006-01-12 13:18:00,1.40682,1.40725,1.40682,1.40725,336500001.0
2006-01-12 13:19:00,1.40719,1.4076,1.40706,1.40756,338800002.0
2006-01-12 13:20:00,1.40753,1.40766,1.40738,1.40746,207600002.0
2006-01-12 13:21:00,1.40743,1.40746,1.40735,1.40745,166800001.0
2006-01-12 13:22:00,1.40746,1.40749,1.40731,1.40746,244300000.0
2006-01-12 13:23:00,1.40736,1.40757,1.40734,1.40756,237800000.0
2006-01-12 13:24:00,1.40757,1.40767,1.40748,1.40748,312800004.0
2006-01-12 13:25:00,1.40746,1.40759,1.40739,1.40747,119000000.0
2006-01-12 13:26:00,1.40744,1.40759,1.40733,1.40739,231900000.0
2006-01-12 13:27:00,1.40729,1.40737,1.40717,1.40717,284900000.0
2006-01-12 13:28:00,1.40715,1.40731,1.40705,1.40726,488100001.0
2006-01-12 13:29:00,1.40716,1.40737,1.40702,1.40729,512000000.0
2006-01-12 13:30:00,1.40732,1.40732,1.40701,1.40726,547400001.0
2006-01-12 13:31:00,1.40718,1.40735,1.40703,1.40718,532100000.0
2006-01-12 13:32:00,1.40718,1.40737,1.40717,1.40722,251200002.0
2006-01-12 13:33:00,1.40723,1.40749,1.40712,1.40737,366600000.0
2006-01-12 13:34:00,1.40737,1.4075,1.40718,1.4073,310300001.0
2006-01-12 13:35:00,1.40734,1.4076,1.40728,1.4076,328000001.0
2006-01-12 13:36:00,1.40769,1.40792,1.40751,1.40772,464300000.0
2006-01-12 13:37:00,1.40754,1.40798,1.40754,1.40776,473000000.0
2006-01-12 13:38:00,1.40776,1.40786,1.40762,1.40771,418800001.0
2006-01-12 13:39:00,1.40778,1.40801,1.40773,1.40784,277600001.0
2006-01-12 13:40:00,1.40767,1.40798,1.40756,1.40758,370200000.0
2006-01-12 13:41:00,1.40789,1.40831,1.40789,1.40818,237100000.0
2006-01-12 13:42:00,1.40811,1.40839,1.40809,1.40809,183900001.0
2006-01-12 13:43:00,1.40808,1.40817,1.40797,1.40797,106600001.0
2006-01-12 13:44:00,1.40797,1.40844,1.40797,1.40826,236400000.0
2006-01-12 13:45:00,1.40824,1.40835,1.40794,1.40809,513700003.0
2006-01-12 13:46:00,1.40813,1.40828,1.40802,1.40826,484300000.0
2006-01-12 13:47:00,1.40821,1.40821,1.40785,1.40796,540300002.0
2006-01-12 13:48:00,1.40805,1.40805,1.4079,1.408,226000000.0
2006-01-12 13:49:00,1.40802,1.40802,1.40782,1.40791,227400002.0
2006-01-12 13:50:00,1.40795,1.40809,1.40789,1.40809,328000002.0
2006-01-12 13:51:00,1.40816,1.40828,1.40806,1.40818,258500000.0
2006-01-12 13:52:00,1.40812,1.4084,1.40809,1.40834,444600003.0
2006-01-12 13:53:00,1.40807,1.40825,1.40803,1.40821,538900001.0
2006-01-12 13:54:00,1.40805,1.40838,1.4079,1.408,337600000.0
2006-01-12 13:55:00,1.40766,1.40766,1.40726,1.40744,298000000.0
2006-01-12 13:56:00,1.40749,1.40773,1.40742,1.40758,389300000.0
2006-01-12 13:57:00,1.40731,1.40736,1.40711,1.40735,345600000.0
2006-01-12 13:58:00,1.40726,1.40738,1.407,1.40722,225700001.0
2006-01-12 13:59:00,1.40709,1.40738,1.40687,1.40687,351200000.0
2006-01-12 14:00:00,1.4068,1.40699,1.40675,1.40699,284000000.0
2006-01-12 14:01:00,1.40685,1.40685,1.40585,1.40607,370600000.0
2006-01-12 14:02:00,1.40597,1.40632,1.40595,1.4061,313700000.0
2006-01-12 14:03:00,1.40592,1.40604,1.40574,1.40588,434600000.0
2006-01-12 14:04:00,1.40606,1.40642,1.40606,1.40637,401300000.0
2006-01-12 14:05:00,1.40649,1.40667,1.40639,1.40642,353200001.0
2006-01-12 14:06:00,1.40635,1.40635,1.40597,1.40609,383900002.0
2006-01-12 14:07:00,1.4062,1.40638,1.40608,1.40617,315600001.0
2006-01-12 14:08:00,1.4061,1.4061,1.40537,1.40537,368700000.0
2006-01-12 14:09:00,1.40526,1.40537,1.40501,1.40501,198300000.0
2006-01-12 14:10:00,1.40504,1.40524,1.40499,1.40511,268500000.0
2006-01-12 14:11:00,1.40525,1.40551,1.40518,1.40551,133800000.0
2006-01-12 14:12:00,1.40543,1.40557,1.40527,1.4054,231500000.0
2006-01-12 14:13:00,1.40527,1.40541,1.40485,1.40485,190200001.0
2006-01-12 14:14:00,1.40455,1.40539,1.40455,1.40536,190100000.0
2006-01-12 14:15:00,1.40539,1.40577,1.40538,1.40575,376300001.0
2006-01-12 14:16:00,1.40566,1.40581,1.40559,1.40578,176100000.0
2006-01-12 14:17:00,1.40581,1.40597,1.40534,1.40579,642800001.0
2006-01-12 14:18:00,1.40581,1.40594,1.40555,1.40594,318800000.0
2006-01-12 14:19:00,1.40608,1.40645,1.40602,1.40618,467500001.0
2006-01-12 14:20:00,1.40615,1.4062,1.40597,1.4062,223200001.0
2006-01-12 14:21:00,1.40623,1.40652,1.40611,1.40627,386100001.0
2006-01-12 14:22:00,1.40639,1.40639,1.40603,1.40616,605200000.0
2006-01-12 14:23:00,1.40644,1.40653,1.40626,1.40653,182700000.0
2006-01-12 14:24:00,1.40643,1.40659,1.40598,1.4063,476700000.0
2006-01-12 14:25:00,1.40641,1.40676,1.40624,1.40663,568200000.0
2006-01-12 14:26:00,1.4067,1.40688,1.40652,1.40679,552300003.0
2006-01-12 14:27:00,1.40727,1.40727,1.40676,1.40723,396200000.0
2006-01-12 14:28:00,1.40708,1.40711,1.40627,1.40627,61700000.0
2006-01-12 14:29:00,1.40613,1.40618,1.40582,1.406,41200000.0
2006-01-12 14:30:00,1.40593,1.40593,1.40527,1.40582,55300000.0
2006-01-12 14:31:00,1.40538,1.40556,1.40527,1.40527,37200000.0
2006-01-12 14:32:00,1.40534,1.40534,1.4051,1.40531,21200000.0
2006-01-12 14:33:00,1.40497,1.40522,1.4047,1.40482,36500000.0
2006-01-12 14:34:00,1.40493,1.40545,1.40493,1.40545,37600000.0
2006-01-12 14:35:00,1.40552,1.40553,1.40537,1.40547,40000000.0
2006-01-12 14:36:00,1.40547,1.40547,1.40485,1.40485,22400000.0
2006-01-12 14:37:00,1.40535,1.40542,1.40519,1.40529,42200000.0
2006-01-12 14:38:00,1.40508,1.40508,1.40462,1.40499,25200000.0
2006-01-12 14:39:00,1.40485,1.40524,1.40478,1.40509,32800000.0
2006-01-12 14:40:00,1.40509,1.40543,1.40509,1.40528,35800000.0
2006-01-12 14:41:00,1.40528,1.40548,1.40513,1.40546,39400000.0
2006-01-12 14:42:00,1.4053,1.40539,1.40481,1.40481,30900000.0
2006-01-12 14:43:00,1.40537,1.40551,1.40523,1.40527,53600000.0
2006-01-12 14:44:00,1.40517,1.40522,1.4049,1.4049,60600001.0
2006-01-12 14:45:00,1.40494,1.40522,1.40481,1.40505,45000000.0
2006-01-12 14:46:00,1.40473,1.40514,1.40457,1.40488,37400000.0
2006-01-12 14:47:00,1.40485,1.40507,1.40474,1.40507,32600000.0
2006-01-12 14:48:00,1.40504,1.40596,1.40504,1.40596,34200000.0
2006-01-12 14:49:00,1.40583,1.40588,1.40568,1.40574,44800000.0
2006-01-12 14:50:00,1.40559,1.40613,1.40559,1.40613,36400000.0
2006-01-12 14:51:00,1.4061,1.4061,1.4058,1.4058,39500000.0
2006-01-12 14:52:00,1.40565,1.40577,1.4055,1.40577,59100000.0
2006-01-12 14:53:00,1.40569,1.40569,1.40527,1.40545,23600000.0
2006-01-12 14:54:00,1.40565,1.40565,1.40503,1.40503,27200000.0
2006-01-12 14:55:00,1.40553,1.4057,1.40533,1.40549,44000000.0
2006-01-12 14:56:00,1.40571,1.40615,1.40558,1.40615,36400000.0
2006-01-12 14:57:00,1.40635,1.40635,1.40592,1.40592,32600000.0
2006-01-12 14:58:00,1.40572,1.40598,1.40572,1.40575,51300000.0
2006-01-12 14:59:00,1.40593,1.40647,1.40593,1.4064,41800000.0
2006-01-12 15:00:00,1.40668,1.40691,1.40658,1.40658,39600000.0
2006-01-12 15:01:00,1.40684,1.40687,1.40644,1.40658,40100000.0
2006-01-12 15:02:00,1.4067,1.4067,1.40651,1.40661,43800000.0
2006-01-12 15:03:00,1.40655,1.40667,1.40594,1.40622,56900001.0
2006-01-12 15:04:00,1.40616,1.40648,1.40616,1.40648,23000000.0
2006-01-12 15:05:00,1.40642,1.40645,1.40627,1.40643,42600000.0
2006-01-12 15:06:00,1.4064,1.4064,1.406,1.40622,54200000.0
2006-01-12 15:07:00,1.40624,1.40624,1.40585,1.40614,35000000.0
2006-01-12 15:08:00,1.40601,1.4061,1.40569,1.4061,51400000.0
2006-01-12 15:09:00,1.4062,1.4063,1.40567,1.40596,27800000.0
2006-01-12 15:10:00,1.40586,1.40612,1.40575,1.40589,44800000.0
2006-01-12 15:11:00,1.40585,1.40604,1.40573,1.40595,30800000.0
2006-01-12 15:12:00,1.40583,1.40595,1.40566,1.40566,38200000.0
2006-01-12 15:13:00,1.40562,1.40562,1.40519,1.40547,47900000.0
2006-01-12 15:14:00,1.40498,1.40498,1.4044,1.4044,31400000.0
2006-01-12 15:15:00,1.40446,1.40446,1.40361,1.40401,47600000.0
2006-01-12 15:16:00,1.404,1.40409,1.40398,1.40403,18000000.0
2006-01-12 15:17:00,1.4041,1.40412,1.40389,1.40408,42800000.0
2006-01-12 15:18:00,1.40417,1.40451,1.40412,1.40451,54400001.0
2006-01-12 15:19:00,1.4046,1.40471,1.40454,1.40455,13800000.0
2006-01-12 15:20:00,1.4046,1.40477,1.40456,1.40469,25400000.0
2006-01-12 15:21:00,1.40466,1.40475,1.40466,1.40475,20600000.0
2006-01-12 15:22:00,1.40448,1.40467,1.40439,1.40458,32400000.0
2006-01-12 15:23:00,1.40475,1.40475,1.40416,1.40427,42000000.0
2006-01-12 15:24:00,1.40436,1.40436,1.40403,1.40416,24600000.0
2006-01-12 15:25:00,1.40433,1.40437,1.40396,1.40396,21000000.0
2006-01-12 15:26:00,1.40404,1.40449,1.404,1.40449,38700000.0
2006-01-12 15:27:00,1.40446,1.40453,1.40413,1.40423,25000000.0
2006-01-12 15:28:00,1.4038,1.40399,1.40341,1.40377,32000001.0
2006-01-12 15:29:00,1.40363,1.40384,1.40317,1.40317,38800000.0
2006-01-12 15:30:00,1.40292,1.40292,1.40162,1.40193,31100000.0
2006-01-12 15:31:00,1.40217,1.40237,1.40201,1.40221,51500001.0
2006-01-12 15:32:00,1.40237,1.40255,1.40201,1.40239,42600000.0
2006-01-12 15:33:00,1.40235,1.40235,1.40202,1.40213,35900000.0
2006-01-12 15:34:00,1.40203,1.40225,1.40145,1.40145,23400000.0
2006-01-12 15:35:00,1.40168,1.40189,1.401,1.4011,36800001.0
2006-01-12 15:36:00,1.40145,1.40251,1.40139,1.40198,50100000.0
2006-01-12 15:37:00,1.40214,1.40269,1.40214,1.4026,38600000.0
2006-01-12 15:38:00,1.40251,1.40251,1.40176,1.40211,40600000.0
2006-01-12 15:39:00,1.40201,1.40222,1.40178,1.40187,22000000.0
2006-01-12 15:40:00,1.40213,1.40238,1.40172,1.4018,42000000.0
2006-01-12 15:41:00,1.40203,1.4021,1.40172,1.4021,28000000.0
2006-01-12 15:42:00,1.40187,1.40209,1.40117,1.40147,20800000.0
2006-01-12 15:43:00,1.40168,1.4024,1.40168,1.40219,33600000.0
2006-01-12 15:44:00,1.402,1.40256,1.40183,1.40256,26800000.0
2006-01-12 15:45:00,1.40229,1.40258,1.40218,1.40226,43000000.0
2006-01-12 15:46:00,1.402,1.40304,1.40194,1.40282,32400000.0
2006-01-12 15:47:00,1.40275,1.40275,1.40219,1.40258,50600000.0
2006-01-12 15:48:00,1.40239,1.40285,1.40218,1.40245,43000000.0
2006-01-12 15:49:00,1.4024,1.40266,1.40206,1.40266,52600000.0
2006-01-12 15:50:00,1.40264,1.40278,1.40237,1.40249,30600000.0
2006-01-12 15:51:00,1.40252,1.40272,1.40252,1.40257,49400000.0
2006-01-12 15:52:00,1.40271,1.40284,1.40251,1.40254,45000000.0
2006-01-12 15:53:00,1.40243,1.40253,1.40209,1.40234,45800000.0
2006-01-12 15:54:00,1.4023,1.40253,1.40205,1.40234,34600000.0
2006-01-12 15:55:00,1.40251,1.40251,1.40092,1.40092,50500000.0
2006-01-12 15:56:00,1.4009,1.40124,1.4005,1.40119,34400000.0
2006-01-12 15:57:00,1.40101,1.40132,1.40091,1.40091,33000000.0
2006-01-12 15:58:00,1.40111,1.40111,1.40067,1.40078,38600000.0
2006-01-12 15:59:00,1.40034,1.40044,1.39983,1.39996,34800000.0
2006-01-12 16:00:00,1.4001,1.4001,1.39974,1.39974,23400000.0
2006-01-12 16:01:00,1.3996,1.40053,1.39943,1.40008,37800000.0
2006-01-12 16:02:00,1.39963,1.39984,1.39913,1.39984,20600000.0
2006-01-12 16:03:00,1.39983,1.40002,1.39946,1.3995,43500000.0
2006-01-12 16:04:00,1.39921,1.39932,1.39865,1.39866,32800000.0
2006-01-12 16:05:00,1.39874,1.39884,1.39803,1.39822,26100000.0
2006-01-12 16:06:00,1.39824,1.39849,1.39793,1.39835,53200001.0
2006-01-12 16:07:00,1.39847,1.39907,1.39847,1.39907,37400000.0
2006-01-12 16:08:00,1.39934,1.39936,1.39876,1.39916,21200000.0
2006-01-12 16:09:00,1.39915,1.39966,1.39915,1.39934,25200000.0
2006-01-12 16:10:00,1.3993,1.39961,1.39922,1.39941,40200000.0
2006-01-12 16:11:00,1.39905,1.39928,1.39884,1.39886,27000000.0
2006-01-12 16:12:00,1.39875,1.39907,1.39867,1.3988,38800000.0
2006-01-12 16:13:00,1.39873,1.39949,1.39866,1.39949,34400000.0
2006-01-12 16:14:00,1.39934,1.40035,1.39934,1.40035,44800000.0
2006-01-12 16:15:00,1.39999,1.39999,1.39964,1.39987,34200000.0
2006-01-12 16:16:00,1.40004,1.40017,1.39995,1.40004,32200000.0
2006-01-12 16:17:00,1.39992,1.39997,1.39919,1.39919,32600000.0
2006-01-12 16:18:00,1.39914,1.39922,1.39893,1.39919,25600000.0
2006-01-12 16:19:00,1.39938,1.39938,1.39891,1.39891,27500000.0
2006-01-12 16:20:00,1.39858,1.39943,1.39858,1.39933,41800000.0
2006-01-12 16:21:00,1.39968,1.40007,1.39955,1.39996,37600000.0
2006-01-12 16:22:00,1.40011,1.4002,1.39981,1.39996,58800001.0
2006-01-12 16:23:00,1.4001,1.4001,1.39954,1.39968,38100000.0
2006-01-12 16:24:00,1.3998,1.39987,1.39944,1.3995,27800000.0
2006-01-12 16:25:00,1.39957,1.39957,1.39886,1.39941,38500000.0
2006-01-12 16:26:00,1.39963,1.39963,1.39926,1.3993,59500000.0
2006-01-12 16:27:00,1.39901,1.39901,1.39745,1.39761,33000000.0
2006-01-12 16:28:00,1.39781,1.39785,1.39668,1.3972,47200000.0
2006-01-12 16:29:00,1.39741,1.39741,1.39698,1.39722,44800000.0
2006-01-12 16:30:00,1.39721,1.39791,1.39712,1.39743,46000000.0
2006-01-12 16:31:00,1.39752,1.39774,1.39732,1.39774,72300002.0
2006-01-12 16:32:00,1.3981,1.39844,1.39779,1.39805,34200000.0
2006-01-12 16:33:00,1.398,1.39872,1.39786,1.39854,33500000.0
2006-01-12 16:34:00,1.39851,1.39863,1.3981,1.39813,51400000.0
2006-01-12 16:35:00,1.39807,1.39826,1.39801,1.39826,42000001.0
2006-01-12 16:36:00,1.39804,1.39854,1.39804,1.39848,48700000.0
2006-01-12 16:37:00,1.39866,1.39868,1.39814,1.3985,35800000.0
2006-01-12 16:38:00,1.39845,1.39899,1.39845,1.39871,82400000.0
2006-01-12 16:39:00,1.39887,1.39887,1.39844,1.39844,26000000.0
2006-01-12 16:40:00,1.39807,1.39845,1.398,1.39828,22200000.0
2006-01-12 16:41:00,1.39776,1.39836,1.39776,1.39814,73400002.0
2006-01-12 16:42:00,1.39812,1.39826,1.39794,1.39826,30200000.0
2006-01-12 16:43:00,1.39835,1.39868,1.39831,1.39857,52900000.0
2006-01-12 16:44:00,1.39852,1.39888,1.39849,1.39864,37000000.0
2006-01-12 16:45:00,1.39838,1.3986,1.39838,1.39852,46800000.0
2006-01-12 16:46:00,1.39879,1.3988,1.39856,1.39868,36600000.0
2006-01-12 16:47:00,1.39877,1.39882,1.39823,1.39855,45200000.0
2006-01-12 16:48:00,1.39869,1.39871,1.39812,1.39849,39600000.0
2006-01-12 16:49:00,1.39852,1.39879,1.39846,1.39879,61800000.0
2006-01-12 16:50:00,1.39878,1.39885,1.39852,1.39857,50800000.0
2006-01-12 16:51:00,1.39872,1.39897,1.39861,1.39887,21800000.0
2006-01-12 16:52:00,1.39892,1.39892,1.3986,1.39889,38700000.0
2006-01-12 16:53:00,1.39901,1.39901,1.3987,1.39894,38800000.0
2006-01-12 16:54:00,1.39904,1.39915,1.39886,1.3991,39900000.0
2006-01-12 16:55:00,1.39936,1.39939,1.39909,1.39925,25800000.0
2006-01-12 16:56:00,1.39903,1.39908,1.39871,1.3988,48400000.0
2006-01-12 16:57:00,1.39878,1.39897,1.39849,1.39849,31000001.0
2006-01-12 16:58:00,1.3981,1.39819,1.39799,1.39808,29200000.0
2006-01-12 16:59:00,1.39827,1.39831,1.39794,1.39818,29300000.0
2006-01-12 17:00:00,1.39779,1.39815,1.39748,1.39777,44600000.0
2006-01-12 17:01:00,1.39779,1.39812,1.3976,1.39786,41900000.0
2006-01-12 17:02:00,1.39783,1.39793,1.39733,1.39735,21800000.0
2006-01-12 17:03:00,1.39745,1.39757,1.39727,1.39752,35000000.0
2006-01-12 17:04:00,1.39754,1.39756,1.39711,1.3973,38800000.0
2006-01-12 17:05:00,1.39733,1.39764,1.39708,1.39757,25400000.0
2006-01-12 17:06:00,1.39764,1.39786,1.39746,1.39765,40700000.0
2006-01-12 17:07:00,1.39763,1.3977,1.39702,1.39754,37000000.0
2006-01-12 17:08:00,1.39785,1.39823,1.39753,1.39801,29200000.0
2006-01-12 17:09:00,1.39801,1.3982,1.3979,1.39805,59800001.0
2006-01-12 17:10:00,1.39789,1.39818,1.39773,1.39795,52300000.0
2006-01-12 17:11:00,1.39807,1.39835,1.39807,1.39835,22400000.0
2006-01-12 17:12:00,1.39837,1.39895,1.39837,1.39892,27400000.0
2006-01-12 17:13:00,1.39877,1.39898,1.39856,1.39868,51200001.0
2006-01-12 17:14:00,1.39829,1.39879,1.39829,1.39852,43300000.0
2006-01-12 17:15:00,1.39867,1.3995,1.39842,1.39937,27000000.0
2006-01-12 17:16:00,1.39936,1.39974,1.39888,1.39888,39900000.0
2006-01-12 17:17:00,1.3989,1.39926,1.39873,1.39913,41800000.0
2006-01-12 17:18:00,1.39924,1.39924,1.39838,1.39859,44400000.0
2006-01-12 17:19:00,1.39866,1.39911,1.39866,1.39906,23700000.0
2006-01-12 17:20:00,1.39925,1.39932,1.39873,1.39894,35000000.0
2006-01-12 17:21:00,1.39939,1.39939,1.39871,1.3993,72000000.0
2006-01-12 17:22:00,1.39917,1.39942,1.39897,1.39935,40200001.0
2006-01-12 17:23:00,1.39913,1.39995,1.39913,1.39995,30600000.0
2006-01-12 17:24:00,1.39988,1.4,1.39963,1.39984,30400000.0
2006-01-12 17:25:00,1.39956,1.39987,1.39948,1.39958,56000000.0
2006-01-12 17:26:00,1.39959,1.4,1.39959,1.39979,57600001.0
2006-01-12 17:27:00,1.39979,1.4004,1.39974,1.40018,27800000.0
2006-01-12 17:28:00,1.40054,1.40057,1.40001,1.4001,35200000.0
2006-01-12 17:29:00,1.40016,1.40025,1.39974,1.4,36200000.0
2006-01-12 17:30:00,1.39992,1.39993,1.39956,1.3999,44600000.0
2006-01-12 17:31:00,1.39998,1.40004,1.39972,1.39993,34000000.0
2006-01-12 17:32:00,1.3998,1.40008,1.3998,1.39999,40300001.0
2006-01-12 17:33:00,1.39985,1.4003,1.39982,1.40022,40600000.0
2006-01-12 17:34:00,1.40039,1.40054,1.40012,1.40035,42000000.0
2006-01-12 17:35:00,1.4003,1.4005,1.40014,1.4003,35600000.0
2006-01-12 17:36:00,1.40028,1.40034,1.40012,1.40016,40200000.0
2006-01-12 17:37:00,1.40018,1.40019,1.39962,1.40008,68700000.0
2006-01-12 17:38:00,1.39989,1.40022,1.39977,1.39991,41800000.0
2006-01-12 17:39:00,1.40008,1.40028,1.39994,1.4002,38700000.0
2006-01-12 17:40:00,1.39997,1.40019,1.39997,1.40009,36200000.0
2006-01-12 17:41:00,1.4002,1.40039,1.40013,1.40013,64700000.0
2006-01-12 17:42:00,1.40009,1.40009,1.39961,1.39981,38700000.0
2006-01-12 17:43:00,1.3998,1.39981,1.39944,1.39944,52400000.0
2006-01-12 17:44:00,1.39931,1.39931,1.39905,1.39905,39900000.0
2006-01-12 17:45:00,1.39918,1.39942,1.39915,1.39942,35000000.0
2006-01-12 17:46:00,1.3994,1.39954,1.39932,1.3995,37800000.0
2006-01-12 17:47:00,1.39945,1.39956,1.39922,1.39922,33800000.0
2006-01-12 17:48:00,1.39953,1.39964,1.39918,1.39961,60300000.0
2006-01-12 17:49:00,1.39976,1.40016,1.39976,1.40007,40000000.0
2006-01-12 17:50:00,1.4,1.4,1.39981,1.39998,30400000.0
2006-01-12 17:51:00,1.39985,1.4,1.39967,1.39977,29200000.0
2006-01-12 17:52:00,1.39982,1.39989,1.3997,1.39987,26000000.0
2006-01-12 17:53:00,1.39965,1.39981,1.39953,1.39953,26000000.0
2006-01-12 17:54:00,1.39937,1.3996,1.39896,1.39949,31600000.0
2006-01-12 17:55:00,1.39958,1.3996,1.39879,1.39959,36600000.0
2006-01-12 17:56:00,1.39937,1.39963,1.39928,1.39948,28600000.0
2006-01-12 17:57:00,1.39935,1.39952,1.39922,1.39944,66200001.0
2006-01-12 17:58:00,1.3996,1.39999,1.3994,1.39999,53800000.0
2006-01-12 17:59:00,1.39983,1.40009,1.39968,1.39969,48200000.0
2006-01-12 18:00:00,1.39994,1.40019,1.39984,1.3999,27800000.0
2006-01-12 18:01:00,1.39982,1.39996,1.39939,1.39959,57700000.0
2006-01-12 18:02:00,1.39954,1.39969,1.39945,1.39962,74000001.0
2006-01-12 18:03:00,1.39942,1.39956,1.3992,1.3992,39300000.0
2006-01-12 18:04:00,1.39934,1.39943,1.39916,1.39916,39600000.0
2006-01-12 18:05:00,1.39923,1.3994,1.39909,1.3994,37600000.0
2006-01-12 18:06:00,1.39947,1.39966,1.39942,1.39942,60700000.0
2006-01-12 18:07:00,1.39968,1.39971,1.39945,1.39964,37000000.0
2006-01-12 18:08:00,1.39956,1.39986,1.39949,1.39966,48000000.0
2006-01-12 18:09:00,1.3996,1.3997,1.3995,1.3995,50500000.0
2006-01-12 18:10:00,1.39948,1.39962,1.39918,1.39925,39000000.0
2006-01-12 18:11:00,1.39923,1.39938,1.39899,1.39925,59000001.0
2006-01-12 18:12:00,1.39915,1.39918,1.39887,1.39887,35400000.0
2006-01-12 18:13:00,1.39891,1.39909,1.39884,1.39903,43100000.0
2006-01-12 18:14:00,1.39844,1.39907,1.39844,1.39907,31100000.0
2006-01-12 18:15:00,1.39918,1.39922,1.399,1.399,59700000.0
2006-01-12 18:16:00,1.39887,1.39887,1.39834,1.39834,45100000.0
2006-01-12 18:17:00,1.39832,1.39841,1.39803,1.39803,50400000.0
2006-01-12 18:18:00,1.39796,1.39821,1.39789,1.398,36200000.0
2006-01-12 18:19:00,1.39798,1.39822,1.39786,1.39815,30200000.0
2006-01-12 18:20:00,1.39827,1.39853,1.39822,1.39834,30600000.0
2006-01-12 18:21:00,1.39828,1.39858,1.3982,1.39855,38800000.0
2006-01-12 18:22:00,1.39862,1.39874,1.39851,1.39851,31600000.0
2006-01-12 18:23:00,1.39859,1.39874,1.39859,1.39869,23800000.0
2006-01-12 18:24:00,1.39873,1.39879,1.39857,1.39858,56800000.0
2006-01-12 18:25:00,1.39869,1.39869,1.39843,1.39857,22800000.0
2006-01-12 18:26:00,1.39861,1.39868,1.39861,1.39864,32600000.0
2006-01-12 18:27:00,1.39861,1.39882,1.3984,1.39873,26800000.0
2006-01-12 18:28:00,1.39863,1.3989,1.39863,1.39874,44800000.0
2006-01-12 18:29:00,1.39884,1.39911,1.39877,1.39903,33800000.0
2006-01-12 18:30:00,1.39907,1.39925,1.39885,1.39925,30200000.0
2006-01-12 18:31:00,1.39959,1.39965,1.39904,1.39918,33400000.0
2006-01-12 18:32:00,1.39921,1.39924,1.39889,1.39905,36400000.0
2006-01-12 18:33:00,1.39911,1.39914,1.39887,1.39896,54000000.0
2006-01-12 18:34:00,1.39883,1.3989,1.39866,1.39876,32000000.0
2006-01-12 18:35:00,1.39876,1.39884,1.39857,1.39884,45600001.0
2006-01-12 18:36:00,1.39852,1.39872,1.39847,1.39856,36200000.0
2006-01-12 18:37:00,1.39872,1.39882,1.39856,1.39867,32800000.0
2006-01-12 18:38:00,1.39854,1.39868,1.3983,1.39863,22800000.0
2006-01-12 18:39:00,1.39841,1.39866,1.39841,1.39857,47800000.0
2006-01-12 18:40:00,1.39839,1.39839,1.39813,1.39813,23000000.0
2006-01-12 18:41:00,1.39816,1.39835,1.39805,1.39828,32500000.0
2006-01-12 18:42:00,1.39832,1.3984,1.39811,1.39839,43100000.0
2006-01-12 18:43:00,1.39802,1.39807,1.3975,1.39762,49000001.0
2006-01-12 18:44:00,1.39765,1.39797,1.39765,1.39778,23000000.0
2006-01-12 18:45:00,1.39789,1.39792,1.3977,1.39772,22000000.0
2006-01-12 18:46:00,1.3976,1.3976,1.39706,1.39706,37800000.0
2006-01-12 18:47:00,1.39726,1.39729,1.39706,1.39711,31600000.0
2006-01-12 18:48:00,1.39719,1.39745,1.39706,1.39745,43000000.0
2006-01-12 18:49:00,1.39751,1.39762,1.39742,1.39758,28400000.0
2006-01-12 18:50:00,1.3975,1.39772,1.39742,1.39759,32600000.0
2006-01-12 18:51:00,1.39745,1.39746,1.39703,1.3971,50500000.0
2006-01-12 18:52:00,1.39705,1.39749,1.39705,1.39726,30000000.0
2006-01-12 18:53:00,1.39723,1.39761,1.3972,1.39756,39200001.0
2006-01-12 18:54:00,1.39783,1.3979,1.39764,1.39787,37400000.0
2006-01-12 18:55:00,1.3979,1.39814,1.39772,1.39776,30400000.0
2006-01-12 18:56:00,1.3976,1.39785,1.39748,1.39748,31400000.0
2006-01-12 18:57:00,1.39783,1.39793,1.39781,1.3979,38000000.0
2006-01-12 18:58:00,1.3979,1.39808,1.3979,1.39796,37800000.0
2006-01-12 18:59:00,1.39803,1.39844,1.39777,1.39841,34100000.0
2006-01-12 19:00:00,1.39854,1.39864,1.3981,1.39858,30200000.0
2006-01-12 19:01:00,1.39872,1.39881,1.39851,1.39865,29800000.0
2006-01-12 19:02:00,1.39863,1.39873,1.3985,1.3986,35100000.0
2006-01-12 19:03:00,1.39875,1.3992,1.39875,1.39917,45700000.0
2006-01-12 19:04:00,1.39908,1.39923,1.39859,1.39874,30600000.0
2006-01-12 19:05:00,1.39887,1.399,1.39865,1.3989,49100000.0
2006-01-12 19:06:00,1.39912,1.39912,1.39884,1.39886,50800000.0
2006-01-12 19:07:00,1.39845,1.39855,1.39817,1.39855,68400001.0
2006-01-12 19:08:00,1.39821,1.39843,1.39814,1.39814,32400000.0
2006-01-12 19:09:00,1.39816,1.39824,1.39806,1.39806,37500000.0
2006-01-12 19:10:00,1.39814,1.39819,1.39767,1.39767,58400000.0
2006-01-12 19:11:00,1.39809,1.39827,1.39809,1.39813,46700000.0
2006-01-12 19:12:00,1.39793,1.39815,1.39792,1.39815,30600000.0
2006-01-12 19:13:00,1.39816,1.39827,1.39806,1.39821,52200000.0
2006-01-12 19:14:00,1.39803,1.39821,1.39786,1.39817,28900000.0
2006-01-12 19:15:00,1.39802,1.39832,1.39793,1.39832,31200000.0
2006-01-12 19:16:00,1.39807,1.39845,1.39807,1.39832,36200000.0
2006-01-12 19:17:00,1.39829,1.3985,1.39821,1.39839,37200000.0
2006-01-12 19:18:00,1.3985,1.3985,1.39782,1.39803,35200000.0
2006-01-12 19:19:00,1.39839,1.39856,1.39789,1.3983,42100000.0
2006-01-12 19:20:00,1.39828,1.39838,1.39803,1.39828,39600000.0
2006-01-12 19:21:00,1.39818,1.39846,1.39816,1.39824,33400000.0
2006-01-12 19:22:00,1.39831,1.39831,1.398,1.398,30800000.0
2006-01-12 19:23:00,1.39784,1.39816,1.39765,1.39809,50100000.0
2006-01-12 19:24:00,1.39784,1.39784,1.39741,1.39757,45400000.0
2006-01-12 19:25:00,1.3977,1.3977,1.39748,1.39748,31100000.0
2006-01-12 19:26:00,1.3974,1.39776,1.39724,1.39776,35200000.0
2006-01-12 19:27:00,1.39777,1.39787,1.39751,1.39781,40600000.0
2006-01-12 19:28:00,1.39755,1.3977,1.39736,1.3974,32500000.0
2006-01-12 19:29:00,1.39731,1.39745,1.397,1.39714,25400000.0
2006-01-12 19:30:00,1.3971,1.39718,1.39705,1.39707,38100000.0
2006-01-12 19:31:00,1.39694,1.39694,1.39672,1.39692,53100000.0
2006-01-12 19:32:00,1.39695,1.39727,1.39693,1.39718,46200000.0
2006-01-12 19:33:00,1.39729,1.39746,1.39706,1.39746,27400000.0
2006-01-12 19:34:00,1.39742,1.39742,1.39714,1.39728,25400000.0
2006-01-12 19:35:00,1.39748,1.39776,1.39724,1.39776,42200000.0
2006-01-12 19:36:00,1.39761,1.39788,1.39761,1.39779,34800000.0
2006-01-12 19:37:00,1.39784,1.39793,1.39754,1.39754,42400000.0
2006-01-12 19:38:00,1.39742,1.398,1.39742,1.39786,35300000.0
2006-01-12 19:39:00,1.39808,1.39814,1.39791,1.39814,41400000.0
2006-01-12 19:40:00,1.39806,1.39818,1.39789,1.39802,64500001.0
2006-01-12 19:41:00,1.39789,1.39794,1.39756,1.39772,44300000.0
2006-01-12 19:42:00,1.39756,1.39767,1.39732,1.39767,44400001.0
2006-01-12 19:43:00,1.3976,1.39774,1.39724,1.39762,24000000.0
2006-01-12 19:44:00,1.39758,1.39781,1.39758,1.39781,37600000.0
2006-01-12 19:45:00,1.39774,1.39779,1.39767,1.39767,32800000.0
2006-01-12 19:46:00,1.39766,1.39785,1.39733,1.39733,51600001.0
2006-01-12 19:47:00,1.39769,1.398,1.39766,1.398,45000000.0
2006-01-12 19:48:00,1.39803,1.39803,1.39788,1.3979,34800000.0
2006-01-12 19:49:00,1.39784,1.398,1.39784,1.39791,43500000.0
2006-01-12 19:50:00,1.39829,1.39829,1.39802,1.39817,56000000.0
2006-01-12 19:51:00,1.39792,1.39794,1.39778,1.39794,42600000.0
2006-01-12 19:52:00,1.39778,1.39789,1.39764,1.39775,23200000.0
2006-01-12 19:53:00,1.39777,1.39789,1.39749,1.39762,49000000.0
2006-01-12 19:54:00,1.39756,1.39779,1.39756,1.39771,41800001.0
2006-01-12 19:55:00,1.39764,1.39779,1.39764,1.39764,37800000.0
2006-01-12 19:56:00,1.39762,1.39781,1.39752,1.3977,32600000.0
2006-01-12 19:57:00,1.39776,1.39792,1.39768,1.39782,21400000.0
2006-01-12 19:58:00,1.39766,1.39773,1.39756,1.39756,31800000.0
2006-01-12 19:59:00,1.39747,1.39765,1.39733,1.39734,38700000.0
2006-01-12 20:00:00,1.39735,1.39758,1.39723,1.39723,58700000.0
2006-01-12 20:01:00,1.39775,1.39775,1.39743,1.39748,47400000.0
2006-01-12 20:02:00,1.39761,1.39769,1.39749,1.39759,21800000.0
2006-01-12 20:03:00,1.39759,1.39759,1.39724,1.39742,49400001.0
2006-01-12 20:04:00,1.39758,1.39782,1.39748,1.39774,36800000.0
2006-01-12 20:05:00,1.39773,1.39788,1.39763,1.39764,32600000.0
2006-01-12 20:06:00,1.39775,1.3979,1.39765,1.39773,41200000.0
2006-01-12 20:07:00,1.39746,1.39764,1.39725,1.39763,37900000.0
2006-01-12 20:08:00,1.39773,1.39773,1.39738,1.39759,31900000.0
2006-01-12 20:09:00,1.39763,1.39763,1.39753,1.39753,23800000.0
2006-01-12 20:10:00,1.39718,1.39772,1.39718,1.39771,39600000.0
2006-01-12 20:11:00,1.39787,1.39801,1.39782,1.39791,36300000.0
2006-01-12 20:12:00,1.39823,1.39842,1.39797,1.39834,64600000.0
2006-01-12 20:13:00,1.39836,1.39836,1.39802,1.39824,29200000.0
2006-01-12 20:14:00,1.39818,1.39831,1.39762,1.39826,31800000.0
2006-01-12 20:15:00,1.3983,1.39839,1.39817,1.39839,22000000.0
2006-01-12 20:16:00,1.39818,1.39837,1.3981,1.3981,47300000.0
2006-01-12 20:17:00,1.3981,1.39831,1.39776,1.3982,37200000.0
2006-01-12 20:18:00,1.39813,1.3982,1.39794,1.398,33400000.0
2006-01-12 20:19:00,1.39809,1.39809,1.39781,1.398,53100000.0
2006-01-12 20:20:00,1.39792,1.39794,1.39773,1.39794,85800002.0
2006-01-12 20:21:00,1.39775,1.39794,1.39775,1.39792,27600000.0
2006-01-12 20:22:00,1.39796,1.39798,1.39775,1.39787,40200001.0
2006-01-12 20:23:00,1.39796,1.39805,1.39772,1.39794,41200000.0
2006-01-12 20:24:00,1.39816,1.39816,1.39791,1.39791,23400000.0
2006-01-12 20:25:00,1.3983,1.39837,1.39801,1.39818,59000000.0
2006-01-12 20:26:00,1.39829,1.3984,1.39798,1.39823,35000000.0
2006-01-12 20:27:00,1.39845,1.39858,1.39809,1.39833,83800000.0
2006-01-12 20:28:00,1.39847,1.39865,1.39842,1.39858,20600000.0
2006-01-12 20:29:00,1.39844,1.39848,1.39794,1.39841,29000000.0
2006-01-12 20:30:00,1.39862,1.39862,1.39846,1.39855,40500000.0
2006-01-12 20:31:00,1.39842,1.39861,1.3981,1.39861,63100000.0
2006-01-12 20:32:00,1.39828,1.39856,1.39785,1.39856,48400000.0
2006-01-12 20:33:00,1.3986,1.3986,1.39844,1.39854,54200000.0
2006-01-12 20:34:00,1.39839,1.39853,1.39828,1.39838,52200000.0
2006-01-12 20:35:00,1.39835,1.39845,1.39824,1.39825,44400000.0
2006-01-12 20:36:00,1.39831,1.39856,1.39824,1.39845,49200000.0
2006-01-12 20:37:00,1.39847,1.39855,1.39825,1.39855,51500000.0
2006-01-12 20:38:00,1.39863,1.39871,1.39846,1.39853,28400000.0
2006-01-12 20:39:00,1.39836,1.39851,1.39816,1.39831,39800000.0
2006-01-12 20:40:00,1.39832,1.39856,1.39829,1.39834,27600000.0
2006-01-12 20:41:00,1.39844,1.39858,1.39824,1.39858,73400000.0
2006-01-12 20:42:00,1.39842,1.39849,1.39808,1.39849,41600000.0
2006-01-12 20:43:00,1.39841,1.39854,1.39814,1.39814,41400000.0
2006-01-12 20:44:00,1.39841,1.3985,1.39813,1.39837,22400000.0
2006-01-12 20:45:00,1.39828,1.39851,1.39828,1.39828,39400000.0
2006-01-12 20:46:00,1.39839,1.39841,1.39829,1.39839,32600000.0
2006-01-12 20:47:00,1.39818,1.39818,1.39761,1.39792,48000000.0
2006-01-12 20:48:00,1.39786,1.39811,1.39783,1.39803,39800000.0
2006-01-12 20:49:00,1.39804,1.39812,1.39804,1.39804,29400000.0
2006-01-12 20:50:00,1.39796,1.39806,1.39794,1.39804,39400001.0
2006-01-12 20:51:00,1.39784,1.39816,1.39784,1.39806,27000000.0
2006-01-12 20:52:00,1.39798,1.39807,1.39784,1.39798,40600000.0
2006-01-12 20:53:00,1.39775,1.39793,1.39774,1.39784,28800000.0
2006-01-12 20:54:00,1.39749,1.39781,1.39749,1.39781,44900000.0
2006-01-12 20:55:00,1.39795,1.39832,1.39793,1.39827,32600000.0
2006-01-12 20:56:00,1.39819,1.39826,1.39813,1.39826,17000000.0
2006-01-12 20:57:00,1.39823,1.39825,1.39806,1.39806,46800000.0
2006-01-12 20:58:00,1.39811,1.39825,1.39802,1.39818,38600000.0
2006-01-12 20:59:00,1.39813,1.3983,1.39813,1.39826,39800000.0
2006-01-12 21:00:00,1.39814,1.39853,1.39808,1.39845,35800000.0
2006-01-12 21:01:00,1.39834,1.39853,1.39781,1.39781,21000000.0
2006-01-12 21:02:00,1.39823,1.39845,1.39789,1.39845,38400000.0
2006-01-12 21:03:00,1.39843,1.39843,1.39817,1.39817,38900000.0
2006-01-12 21:04:00,1.39821,1.39821,1.39799,1.39815,39600000.0
2006-01-12 21:05:00,1.39789,1.3982,1.39789,1.39804,43600000.0
2006-01-12 21:06:00,1.39806,1.39807,1.39784,1.39807,37100000.0
2006-01-12 21:07:00,1.39798,1.39798,1.39773,1.39785,31200000.0
2006-01-12 21:08:00,1.39776,1.39783,1.39761,1.39783,33600000.0
2006-01-12 21:09:00,1.39793,1.39797,1.39777,1.39784,41100000.0
2006-01-12 21:10:00,1.39776,1.39776,1.39747,1.39759,28000000.0
2006-01-12 21:11:00,1.39771,1.39788,1.39747,1.3976,46700000.0
2006-01-12 21:12:00,1.39769,1.39787,1.39762,1.39766,36200000.0
2006-01-12 21:13:00,1.39762,1.39786,1.39761,1.3977,50800000.0
2006-01-12 21:14:00,1.39762,1.3978,1.39757,1.39758,32200000.0
2006-01-12 21:15:00,1.39754,1.39774,1.39754,1.39773,50800000.0
2006-01-12 21:16:00,1.39748,1.39789,1.39748,1.39789,24200000.0
2006-01-12 21:17:00,1.39788,1.39799,1.39758,1.39758,52700000.0
2006-01-12 21:18:00,1.3981,1.3981,1.39734,1.39782,24600000.0
2006-01-12 21:19:00,1.39798,1.39798,1.39778,1.39783,25400000.0
2006-01-12 21:20:00,1.39785,1.398,1.39777,1.39784,46600000.0
2006-01-12 21:21:00,1.39789,1.39814,1.39789,1.39802,63200001.0
2006-01-12 21:22:00,1.39768,1.39815,1.39768,1.398,28600000.0
2006-01-12 21:23:00,1.39804,1.39816,1.39766,1.39766,80000000.0
2006-01-12 21:24:00,1.39797,1.39828,1.39782,1.39801,42300000.0
2006-01-12 21:25:00,1.39794,1.39815,1.39765,1.39765,55300000.0
2006-01-12 21:26:00,1.39792,1.39808,1.39784,1.39784,35600000.0
2006-01-12 21:27:00,1.39792,1.39796,1.39784,1.39784,22400000.0
2006-01-12 21:28:00,1.39786,1.39799,1.39785,1.39785,45900000.0
2006-01-12 21:29:00,1.39794,1.39808,1.39783,1.39808,38400000.0
2006-01-12 21:30:00,1.39814,1.39814,1.39796,1.39802,28700000.0
2006-01-12 21:31:00,1.39812,1.39818,1.39798,1.39813,48300000.0
2006-01-12 21:32:00,1.39822,1.39822,1.39807,1.39812,32600000.0
2006-01-12 21:33:00,1.3982,1.39832,1.39808,1.39821,34500000.0
2006-01-12 21:34:00,1.39823,1.3983,1.39821,1.3983,40900000.0
2006-01-12 21:35:00,1.39844,1.39854,1.39817,1.3985,41400000.0
2006-01-12 21:36:00,1.39856,1.39856,1.39812,1.39848,49400000.0
2006-01-12 21:37:00,1.39856,1.39859,1.39848,1.39857,44800000.0
2006-01-12 21:38:00,1.39855,1.39855,1.39831,1.39836,23800000.0
2006-01-12 21:39:00,1.39821,1.39848,1.39821,1.39825,31000000.0
2006-01-12 21:40:00,1.39804,1.39821,1.39804,1.39816,29400000.0
2006-01-12 21:41:00,1.39818,1.39833,1.3981,1.39819,42200000.0
2006-01-12 21:42:00,1.39822,1.39835,1.39788,1.39788,28600000.0
2006-01-12 21:43:00,1.39799,1.39811,1.3978,1.39811,23400000.0
2006-01-12 21:44:00,1.39819,1.39829,1.39801,1.39803,31600000.0
2006-01-12 21:45:00,1.39808,1.39813,1.39802,1.39803,28000000.0
2006-01-12 21:46:00,1.39806,1.39813,1.39773,1.39788,41400000.0
2006-01-12 21:47:00,1.39753,1.3979,1.39753,1.39776,20600000.0
2006-01-12 21:48:00,1.398,1.398,1.39768,1.39798,44200000.0
2006-01-12 21:49:00,1.39806,1.39806,1.39792,1.39804,31400000.0
2006-01-12 21:50:00,1.39817,1.39821,1.39792,1.39793,42600000.0
2006-01-12 21:51:00,1.39787,1.39811,1.39787,1.39811,37400000.0
2006-01-12 21:52:00,1.39798,1.39823,1.39798,1.39822,36400000.0
2006-01-12 21:53:00,1.39823,1.39831,1.39816,1.39816,39100000.0
2006-01-12 21:54:00,1.39827,1.39866,1.39822,1.39863,57000000.0
2006-01-12 21:55:00,1.3987,1.39876,1.39848,1.39876,63600000.0
2006-01-12 21:56:00,1.39869,1.39874,1.39852,1.39865,67000000.0
2006-01-12 21:57:00,1.39888,1.39903,1.39857,1.39886,39900000.0
2006-01-12 21:58:00,1.39892,1.39923,1.39892,1.39898,40600000.0
2006-01-12 21:59:00,1.39921,1.39947,1.39915,1.39915,51400000.0
2006-01-12 22:00:00,1.39932,1.39944,1.3992,1.3992,49600000.0
2006-01-12 22:01:00,1.39894,1.39922,1.39888,1.39902,36800000.0
2006-01-12 22:02:00,1.39892,1.39892,1.39866,1.39869,42200001.0
2006-01-12 22:03:00,1.39893,1.39905,1.39873,1.39905,26200000.0
2006-01-12 22:04:00,1.39902,1.39916,1.3988,1.3991,27600000.0
2006-01-12 22:05:00,1.39909,1.39916,1.39887,1.39916,49000001.0
2006-01-12 22:06:00,1.39895,1.39895,1.3984,1.39868,46900001.0
2006-01-12 22:07:00,1.39857,1.39891,1.39857,1.39862,41200000.0
2006-01-12 22:08:00,1.3983,1.39873,1.3983,1.3986,40900000.0
2006-01-12 22:09:00,1.39852,1.39862,1.39824,1.39845,47200000.0
2006-01-12 22:10:00,1.39846,1.39862,1.39835,1.39848,69000002.0
2006-01-12 22:11:00,1.39819,1.39852,1.39808,1.39813,40400000.0
2006-01-12 22:12:00,1.39799,1.39799,1.39745,1.39745,47700000.0
2006-01-12 22:13:00,1.39748,1.3977,1.39748,1.39753,33000000.0
2006-01-12 22:14:00,1.39735,1.39769,1.39733,1.39736,43400000.0
2006-01-12 22:15:00,1.39752,1.39783,1.39752,1.39771,26400000.0
2006-01-12 22:16:00,1.39779,1.39804,1.39778,1.39778,40000000.0
2006-01-12 22:17:00,1.3981,1.39832,1.39789,1.39828,23800000.0
2006-01-12 22:18:00,1.39852,1.39862,1.39844,1.39844,30800000.0
2006-01-12 22:19:00,1.39835,1.39854,1.39835,1.3984,37600000.0
2006-01-12 22:20:00,1.39845,1.3985,1.39823,1.39841,49700000.0
2006-01-12 22:21:00,1.39828,1.39843,1.39805,1.39833,25200000.0
2006-01-12 22:22:00,1.39841,1.39841,1.39811,1.39822,44800000.0
2006-01-12 22:23:00,1.39832,1.39832,1.39806,1.39809,26000000.0
2006-01-12 22:24:00,1.39828,1.39838,1.39811,1.39832,67600002.0
2006-01-12 22:25:00,1.39826,1.39841,1.39817,1.39838,42800000.0
2006-01-12 22:26:00,1.39816,1.3985,1.39816,1.3985,37600000.0
2006-01-12 22:27:00,1.39845,1.39853,1.39812,1.3984,41000000.0
2006-01-12 22:28:00,1.39817,1.39842,1.39812,1.39824,70000002.0
2006-01-12 22:29:00,1.39828,1.39838,1.39813,1.39828,50000000.0
2006-01-12 22:30:00,1.39835,1.39852,1.39828,1.39844,30400000.0
2006-01-12 22:31:00,1.39856,1.39856,1.3977,1.39846,24600000.0
2006-01-12 22:32:00,1.39838,1.39856,1.39831,1.39851,54700001.0
2006-01-12 22:33:00,1.39837,1.39851,1.39834,1.39841,45000000.0
2006-01-12 22:34:00,1.39841,1.39846,1.39812,1.3983,38400000.0
2006-01-12 22:35:00,1.3984,1.39848,1.3982,1.3982,36400000.0
2006-01-12 22:36:00,1.39824,1.39824,1.39755,1.39755,51700000.0
2006-01-12 22:37:00,1.39832,1.39835,1.39812,1.39819,51000000.0
2006-01-12 22:38:00,1.3981,1.39837,1.3981,1.39837,36400000.0
2006-01-12 22:39:00,1.39844,1.39858,1.39831,1.39847,27400000.0
2006-01-12 22:40:00,1.39862,1.39868,1.39802,1.39802,44600000.0
2006-01-12 22:41:00,1.39833,1.39874,1.39833,1.39874,20600000.0
2006-01-12 22:42:00,1.39888,1.39893,1.39868,1.39875,38100001.0
2006-01-12 22:43:00,1.39877,1.39885,1.39865,1.3988,42400000.0
2006-01-12 22:44:00,1.39874,1.39896,1.39874,1.39896,35200000.0
2006-01-12 22:45:00,1.3989,1.39898,1.39878,1.39898,15600000.0
2006-01-12 22:46:00,1.39881,1.39882,1.39863,1.39863,31600000.0
2006-01-12 22:47:00,1.39874,1.39886,1.39866,1.39877,43600000.0
2006-01-12 22:48:00,1.39851,1.39893,1.39851,1.39893,35200000.0
2006-01-12 22:49:00,1.39909,1.39919,1.39871,1.3989,18400000.0
2006-01-12 22:50:00,1.39885,1.39885,1.39859,1.39859,47200001.0
2006-01-12 22:51:00,1.3985,1.39864,1.39842,1.39864,38700000.0
2006-01-12 22:52:00,1.39863,1.39878,1.39841,1.39841,22000000.0
2006-01-12 22:53:00,1.3987,1.39888,1.39838,1.39888,63700000.0
2006-01-12 22:54:00,1.39892,1.399,1.39878,1.39878,37200000.0
2006-01-12 22:55:00,1.39892,1.39892,1.3986,1.39863,42600001.0
2006-01-12 22:56:00,1.39874,1.39874,1.39839,1.39863,33000000.0
2006-01-12 22:57:00,1.39858,1.39858,1.39817,1.39818,40200000.0
2006-01-12 22:58:00,1.39854,1.39874,1.39854,1.39861,24100000.0
2006-01-12 22:59:00,1.39878,1.3988,1.39859,1.39871,44600000.0
2006-01-12 23:00:00,1.3987,1.39886,1.39854,1.39854,36400000.0
2006-01-12 23:01:00,1.39856,1.39876,1.39833,1.39876,32200000.0
2006-01-12 23:02:00,1.3987,1.3988,1.3987,1.39877,28300000.0
2006-01-12 23:03:00,1.39897,1.39903,1.39875,1.39875,46600000.0
2006-01-12 23:04:00,1.39871,1.3989,1.39866,1.39886,31800000.0
2006-01-12 23:05:00,1.39872,1.39875,1.39854,1.39867,36000000.0
2006-01-12 23:06:00,1.3984,1.39864,1.39822,1.39864,48400000.0
2006-01-12 23:07:00,1.39825,1.3985,1.39825,1.3984,25600000.0
2006-01-12 23:08:00,1.3984,1.39848,1.39822,1.3983,43700000.0
2006-01-12 23:09:00,1.39838,1.39874,1.39838,1.39848,45200000.0
2006-01-12 23:10:00,1.39842,1.39871,1.39837,1.3987,49700000.0
2006-01-12 23:11:00,1.39891,1.39891,1.39872,1.39884,52100000.0
2006-01-12 23:12:00,1.39879,1.39887,1.39855,1.39862,49000000.0
2006-01-12 23:13:00,1.39781,1.39848,1.39781,1.39845,42200001.0
2006-01-12 23:14:00,1.39869,1.39869,1.3985,1.39857,29600000.0
2006-01-12 23:15:00,1.39859,1.39879,1.39811,1.39862,64400000.0
2006-01-12 23:16:00,1.39879,1.39892,1.39871,1.39873,35000000.0
2006-01-12 23:17:00,1.39894,1.39905,1.39889,1.39892,47500000.0
2006-01-12 23:18:00,1.39899,1.39899,1.39856,1.39886,43100000.0
2006-01-12 23:19:00,1.39893,1.39918,1.39864,1.39878,44200001.0
2006-01-12 23:20:00,1.399,1.39914,1.39864,1.39902,31800000.0
2006-01-12 23:21:00,1.3992,1.39961,1.3992,1.39937,35000000.0
2006-01-12 23:22:00,1.39927,1.39953,1.39911,1.39946,25800000.0
2006-01-12 23:23:00,1.39937,1.39952,1.39937,1.39952,40200000.0
2006-01-12 23:24:00,1.39937,1.39959,1.39917,1.39917,33500000.0
2006-01-12 23:25:00,1.3993,1.3995,1.3993,1.39935,46500000.0
2006-01-12 23:26:00,1.39947,1.39959,1.3993,1.39959,37600000.0
2006-01-12 23:27:00,1.39942,1.39955,1.39942,1.39942,31400000.0
2006-01-12 23:28:00,1.39918,1.39956,1.39914,1.39918,60600000.0
2006-01-12 23:29:00,1.39934,1.39951,1.39903,1.39916,47300000.0
2006-01-12 23:30:00,1.39908,1.39931,1.39908,1.3992,30000000.0
2006-01-12 23:31:00,1.3992,1.39925,1.39883,1.39925,27400000.0
2006-01-12 23:32:00,1.39896,1.39921,1.39896,1.39911,53100000.0
2006-01-12 23:33:00,1.39898,1.39926,1.39898,1.39912,50200000.0
2006-01-12 23:34:00,1.39911,1.39925,1.39895,1.39897,38800000.0
2006-01-12 23:35:00,1.39916,1.39916,1.39896,1.39901,40200000.0
2006-01-12 23:36:00,1.39909,1.39909,1.39867,1.39867,32800000.0
2006-01-12 23:37:00,1.39875,1.39877,1.39867,1.39875,30200000.0
2006-01-12 23:38:00,1.39895,1.39913,1.39887,1.39899,39600000.0
2006-01-12 23:39:00,1.39882,1.39894,1.39876,1.39885,40000000.0
2006-01-12 23:40:00,1.39896,1.39896,1.39853,1.39853,33000000.0
2006-01-12 23:41:00,1.39874,1.3988,1.39829,1.39829,34800000.0
2006-01-12 23:42:00,1.3989,1.39899,1.39877,1.39887,28200000.0
2006-01-12 23:43:00,1.39851,1.39856,1.39804,1.39846,25400000.0
2006-01-12 23:44:00,1.39863,1.39866,1.3984,1.39842,33600000.0
2006-01-12 23:45:00,1.39829,1.39862,1.39813,1.39842,52700000.0
2006-01-12 23:46:00,1.39869,1.39876,1.39856,1.39876,49000000.0
2006-01-12 23:47:00,1.39884,1.39884,1.39853,1.39875,42000000.0
2006-01-12 23:48:00,1.39887,1.39887,1.39862,1.39882,52400000.0
2006-01-12 23:49:00,1.39881,1.39884,1.39846,1.39866,43300000.0
2006-01-12 23:50:00,1.39869,1.39881,1.39849,1.39875,14800000.0
2006-01-12 23:51:00,1.39893,1.39898,1.39868,1.39883,47600000.0
2006-01-12 23:52:00,1.39884,1.39884,1.39838,1.39862,35200000.0
2006-01-12 23:53:00,1.39886,1.39886,1.39846,1.39859,38800000.0
2006-01-12 23:54:00,1.39862,1.39879,1.39797,1.39797,48400000.0
2006-01-12 23:55:00,1.39859,1.39881,1.39859,1.39866,36600000.0
2006-01-12 23:56:00,1.39862,1.39862,1.39832,1.39844,53900000.0
2006-01-12 23:57:00,1.39849,1.39895,1.39849,1.39895,45300000.0
2006-01-12 23:58:00,1.39871,1.39897,1.39847,1.3988,21600000.0
2006-01-12 23:59:00,1.39875,1.39885,1.39855,1.3986,33800000.0
2006-01-13 00:00:00,1.39875,1.3989,1.39863,1.39875,50100000.0
2006-01-13 00:01:00,1.3978,1.3983,1.3978,1.3983,30800000.0
2006-01-13 00:02:00,1.3982,1.3983,1.3982,1.3983,30800000.0
2006-01-13 00:03:00,1.398,1.398,1.3973,1.3974,30800000.0
2006-01-13 00:04:00,1.3973,1.3978,1.3972,1.3973,30800000.0
2006-01-13 00:05:00,1.3974,1.3974,1.3968,1.3972,30800000.0
2006-01-13 00:06:00,1.3969,1.3971,1.3966,1.3966,30800000.0
2006-01-13 00:07:00,1.3965,1.3969,1.3963,1.3968,30800000.0
2006-01-13 00:08:00,1.3967,1.3972,1.3967,1.3971,30800000.0
2006-01-13 00:09:00,1.3972,1.3973,1.3969,1.3972,30800000.0
2006-01-13 00:10:00,1.3984,1.3984,1.3966,1.3973,30800000.0
2006-01-13 00:11:00,1.3969,1.3969,1.3967,1.3968,30800000.0
2006-01-13 00:12:00,1.3967,1.3973,1.3967,1.3969,30800000.0
2006-01-13 00:13:00,1.3967,1.3973,1.3967,1.3973,30800000.0
2006-01-13 00:14:00,1.3972,1.3974,1.3972,1.3974,30800000.0
2006-01-13 00:15:00,1.3977,1.3977,1.3974,1.3974,30800000.0
2006-01-13 00:16:00,1.3975,1.398,1.3975,1.3979,30800000.0
2006-01-13 00:17:00,1.398,1.398,1.3978,1.3978,30800000.0
2006-01-13 00:18:00,1.3979,1.3979,1.3973,1.3974,30800000.0
2006-01-13 00:19:00,1.3975,1.3978,1.3973,1.3978,30800000.0
2006-01-13 00:20:00,1.3975,1.3986,1.3975,1.3983,30800000.0
2006-01-13 00:21:00,1.3981,1.3988,1.3981,1.3984,30800000.0
2006-01-13 00:22:00,1.3988,1.3993,1.3987,1.399,30800000.0
2006-01-13 00:23:00,1.3989,1.399,1.3985,1.3985,30800000.0
2006-01-13 00:24:00,1.3986,1.3988,1.3985,1.3987,30800000.0
2006-01-13 00:25:00,1.3988,1.3992,1.3987,1.3987,30800000.0
2006-01-13 00:26:00,1.3987,1.3987,1.39842,1.39842,30800000.0
2006-01-13 00:27:00,1.39843,1.39851,1.39837,1.39837,25400000.0
2006-01-13 00:28:00,1.39837,1.39847,1.39822,1.39838,48400000.0
2006-01-13 00:29:00,1.3983,1.39849,1.39823,1.3983,33000000.0
2006-01-13 00:30:00,1.3981,1.39856,1.3981,1.3982,46200000.0
2006-01-13 00:31:00,1.39802,1.39802,1.39767,1.39767,38800000.0
2006-01-13 00:32:00,1.39775,1.39803,1.39775,1.39786,33000000.0
2006-01-13 00:33:00,1.39831,1.39831,1.39801,1.39821,30800000.0
2006-01-13 00:34:00,1.39811,1.39826,1.39798,1.39798,21000000.0
2006-01-13 00:35:00,1.39829,1.39829,1.39802,1.39816,26800000.0
2006-01-13 00:36:00,1.39812,1.39816,1.39803,1.39814,30600000.0
2006-01-13 00:37:00,1.39813,1.39813,1.39785,1.39785,39600000.0
2006-01-13 00:38:00,1.3979,1.39803,1.3978,1.39784,25400000.0
2006-01-13 00:39:00,1.39793,1.39806,1.39773,1.39785,58400001.0
2006-01-13 00:40:00,1.39784,1.39788,1.3977,1.39783,51800000.0
2006-01-13 00:41:00,1.39778,1.39779,1.39747,1.39763,32600000.0
2006-01-13 00:42:00,1.39773,1.39787,1.39772,1.39787,27800000.0
2006-01-13 00:43:00,1.39769,1.39795,1.39751,1.39785,40900000.0
2006-01-13 00:44:00,1.39778,1.39785,1.39769,1.3978,38800000.0
2006-01-13 00:45:00,1.39783,1.39809,1.39783,1.39802,49100000.0
2006-01-13 00:46:00,1.39835,1.39851,1.39819,1.39835,53900000.0
2006-01-13 00:47:00,1.39824,1.39825,1.3981,1.39821,35000000.0
2006-01-13 00:48:00,1.398,1.3983,1.398,1.39809,49700000.0
2006-01-13 00:49:00,1.39828,1.39869,1.39822,1.39858,54600001.0
2006-01-13 00:50:00,1.39888,1.39909,1.3988,1.39892,22200000.0
2006-01-13 00:51:00,1.39876,1.39889,1.39865,1.39888,49000000.0
2006-01-13 00:52:00,1.39865,1.39886,1.39861,1.39886,42400000.0
2006-01-13 00:53:00,1.39855,1.39869,1.39845,1.39869,37200000.0
2006-01-13 00:54:00,1.39818,1.39856,1.39818,1.39856,41200000.0
2006-01-13 00:55:00,1.39853,1.39853,1.39812,1.39853,32600000.0
2006-01-13 00:56:00,1.39851,1.39858,1.39843,1.39843,36400000.0
2006-01-13 00:57:00,1.3985,1.3985,1.39823,1.39823,25600000.0
2006-01-13 00:58:00,1.39845,1.39845,1.39823,1.39832,30300000.0
2006-01-13 00:59:00,1.39841,1.39841,1.39819,1.39826,34200000.0
2006-01-13 01:00:00,1.39811,1.39815,1.39761,1.39761,35000000.0
2006-01-13 01:01:00,1.39754,1.39782,1.39752,1.39773,30000000.0
2006-01-13 01:02:00,1.3981,1.39813,1.39768,1.39768,39100000.0
2006-01-13 01:03:00,1.39797,1.39797,1.39736,1.39752,32200000.0
2006-01-13 01:04:00,1.39747,1.39747,1.39714,1.39725,39400000.0
2006-01-13 01:05:00,1.39728,1.39728,1.39698,1.39713,26200000.0
2006-01-13 01:06:00,1.39719,1.39719,1.39659,1.39679,40200000.0
2006-01-13 01:07:00,1.39666,1.39677,1.3962,1.3965,33200000.0
2006-01-13 01:08:00,1.39668,1.39688,1.39647,1.39647,28200000.0
2006-01-13 01:09:00,1.39699,1.39699,1.39679,1.39697,30700000.0
2006-01-13 01:10:00,1.39694,1.39694,1.39634,1.39685,25100000.0
2006-01-13 01:11:00,1.39687,1.39692,1.39673,1.39673,42600000.0
2006-01-13 01:12:00,1.39663,1.39708,1.39663,1.39695,28000000.0
2006-01-13 01:13:00,1.39675,1.39715,1.39655,1.39715,53200001.0
2006-01-13 01:14:00,1.39706,1.39731,1.39699,1.39722,38800000.0
2006-01-13 01:15:00,1.39735,1.3975,1.39715,1.39736,23600000.0
2006-01-13 01:16:00,1.39738,1.39781,1.39736,1.39781,49200000.0
2006-01-13 01:17:00,1.39786,1.39786,1.39758,1.39769,79300000.0
2006-01-13 01:18:00,1.39764,1.39772,1.39734,1.39769,44800000.0
2006-01-13 01:19:00,1.39756,1.39769,1.39749,1.39757,44400000.0
2006-01-13 01:20:00,1.39764,1.39769,1.39711,1.39769,40200000.0
2006-01-13 01:21:00,1.3976,1.39844,1.3976,1.39844,46800000.0
2006-01-13 01:22:00,1.39871,1.39916,1.39871,1.39906,39400001.0
2006-01-13 01:23:00,1.39876,1.39876,1.39821,1.39821,40000000.0
2006-01-13 01:24:00,1.39839,1.39853,1.39832,1.39853,28200000.0
2006-01-13 01:25:00,1.39858,1.39896,1.39857,1.39857,45700000.0
2006-01-13 01:26:00,1.39834,1.39852,1.39821,1.39845,33400000.0
2006-01-13 01:27:00,1.39846,1.39848,1.39817,1.39841,43300000.0
2006-01-13 01:28:00,1.39809,1.39834,1.39792,1.39834,52000000.0
2006-01-13 01:29:00,1.39858,1.3987,1.39829,1.39829,32700000.0
2006-01-13 01:30:00,1.39852,1.39858,1.39801,1.39846,35600000.0
2006-01-13 01:31:00,1.39836,1.39854,1.39829,1.39844,36000000.0
2006-01-13 01:32:00,1.39814,1.39814,1.3979,1.39793,28000000.0
2006-01-13 01:33:00,1.39799,1.39814,1.39791,1.39814,24400000.0
2006-01-13 01:34:00,1.39804,1.39816,1.39752,1.39816,33900000.0
2006-01-13 01:35:00,1.39827,1.3985,1.3981,1.3981,49800000.0
2006-01-13 01:36:00,1.39838,1.39846,1.39837,1.39837,46800001.0
2006-01-13 01:37:00,1.39841,1.39846,1.39812,1.39838,28400000.0
2006-01-13 01:38:00,1.39829,1.39829,1.39801,1.39824,20400000.0
2006-01-13 01:39:00,1.39808,1.39819,1.3978,1.39802,53900000.0
2006-01-13 01:40:00,1.39783,1.39801,1.39775,1.39776,93700000.0
2006-01-13 01:41:00,1.39763,1.39784,1.3975,1.3976,53800000.0
2006-01-13 01:42:00,1.3976,1.39773,1.39745,1.39765,48300000.0
2006-01-13 01:43:00,1.39764,1.39775,1.39718,1.39763,35400000.0
2006-01-13 01:44:00,1.39768,1.39768,1.39735,1.39763,32700000.0
2006-01-13 01:45:00,1.39761,1.39771,1.39748,1.39763,35400000.0
2006-01-13 01:46:00,1.39761,1.39778,1.39748,1.3976,37400000.0
2006-01-13 01:47:00,1.39765,1.39783,1.3975,1.3975,22800000.0
2006-01-13 01:48:00,1.39775,1.39819,1.39774,1.39774,44800000.0
2006-01-13 01:49:00,1.39812,1.39812,1.39746,1.39792,47500000.0
2006-01-13 01:50:00,1.39791,1.3981,1.39757,1.39796,46800000.0
2006-01-13 01:51:00,1.39787,1.39787,1.39772,1.39774,37600001.0
2006-01-13 01:52:00,1.39799,1.39808,1.39784,1.39784,44600000.0
2006-01-13 01:53:00,1.39801,1.39803,1.39791,1.39793,46800000.0
2006-01-13 01:54:00,1.39792,1.39806,1.39788,1.39806,50800000.0
2006-01-13 01:55:00,1.39802,1.39802,1.39774,1.39774,35400000.0
2006-01-13 01:56:00,1.39787,1.39817,1.39773,1.39792,45000000.0
2006-01-13 01:57:00,1.39791,1.39791,1.39769,1.39778,27600000.0
2006-01-13 01:58:00,1.39754,1.39754,1.39702,1.39716,29000000.0
2006-01-13 01:59:00,1.39742,1.39753,1.39738,1.39753,49400000.0
2006-01-13 02:00:00,1.39763,1.39775,1.39742,1.39742,30600000.0
2006-01-13 02:01:00,1.39695,1.39695,1.39655,1.3966,50600000.0
2006-01-13 02:02:00,1.39658,1.39717,1.39658,1.39683,105500000.0
2006-01-13 02:03:00,1.39694,1.3972,1.39694,1.39707,72300000.0
2006-01-13 02:04:00,1.39705,1.39754,1.39705,1.39731,71400001.0
2006-01-13 02:05:00,1.39722,1.39728,1.3972,1.39728,52600000.0
2006-01-13 02:06:00,1.39729,1.39729,1.39683,1.39722,87800000.0
2006-01-13 02:07:00,1.39709,1.39709,1.39646,1.39683,205800000.0
2006-01-13 02:08:00,1.39676,1.39689,1.39676,1.39689,61800001.0
2006-01-13 02:09:00,1.39685,1.39735,1.39679,1.39719,189200001.0
2006-01-13 02:10:00,1.39698,1.39744,1.39698,1.39716,100200000.0
2006-01-13 02:11:00,1.39723,1.39734,1.39723,1.39731,27400000.0
2006-01-13 02:12:00,1.39722,1.39752,1.39722,1.39752,51600000.0
2006-01-13 02:13:00,1.39762,1.39771,1.39756,1.39761,37400000.0
2006-01-13 02:14:00,1.3975,1.3975,1.39715,1.39739,148600000.0
2006-01-13 02:15:00,1.39728,1.39735,1.3971,1.39723,252100000.0
2006-01-13 02:16:00,1.39748,1.39756,1.39731,1.39751,40800000.0
2006-01-13 02:17:00,1.3973,1.39765,1.39707,1.3973,190100000.0
2006-01-13 02:18:00,1.39758,1.39784,1.39716,1.39761,35100000.0
2006-01-13 02:19:00,1.39767,1.39774,1.39735,1.39737,56500000.0
2006-01-13 02:20:00,1.39725,1.39743,1.39714,1.39741,37000000.0
2006-01-13 02:21:00,1.39722,1.39753,1.39714,1.39753,38600000.0
2006-01-13 02:22:00,1.39742,1.3975,1.39727,1.39727,38700000.0
2006-01-13 02:23:00,1.39737,1.39756,1.39731,1.39731,38200000.0
2006-01-13 02:24:00,1.39723,1.39768,1.39723,1.39768,32800000.0
2006-01-13 02:25:00,1.39758,1.3976,1.39731,1.39741,108700000.0
2006-01-13 02:26:00,1.39733,1.39776,1.39733,1.39759,73400000.0
2006-01-13 02:27:00,1.39787,1.39793,1.39776,1.39776,79800000.0
2006-01-13 02:28:00,1.3977,1.3977,1.39753,1.39765,43400000.0
2006-01-13 02:29:00,1.39786,1.39786,1.39744,1.39779,40800000.0
2006-01-13 02:30:00,1.39805,1.39824,1.39794,1.39824,34200000.0
2006-01-13 02:31:00,1.3979,1.39797,1.39776,1.39776,38800000.0
2006-01-13 02:32:00,1.39796,1.39811,1.39781,1.39801,31300000.0
2006-01-13 02:33:00,1.39775,1.3979,1.39767,1.3978,194800000.0
2006-01-13 02:34:00,1.39813,1.39813,1.3979,1.39805,58800000.0
2006-01-13 02:35:00,1.39802,1.39804,1.39754,1.3977,78000000.0
2006-01-13 02:36:00,1.39777,1.39803,1.39777,1.39803,44000000.0
2006-01-13 02:37:00,1.39779,1.39796,1.39779,1.39786,97200001.0
2006-01-13 02:38:00,1.39788,1.39788,1.39752,1.39778,40400000.0
2006-01-13 02:39:00,1.39778,1.3978,1.39741,1.39748,28000000.0
2006-01-13 02:40:00,1.39755,1.39767,1.3975,1.39755,44400000.0
2006-01-13 02:41:00,1.39755,1.39775,1.39755,1.3976,27400000.0
2006-01-13 02:42:00,1.39778,1.39789,1.39778,1.39788,28000000.0
2006-01-13 02:43:00,1.39787,1.39788,1.39777,1.3978,45900000.0
2006-01-13 02:44:00,1.39779,1.39784,1.39759,1.39784,35900000.0
2006-01-13 02:45:00,1.39735,1.39755,1.39729,1.39755,39000000.0
2006-01-13 02:46:00,1.39746,1.39747,1.39728,1.39736,168500001.0
2006-01-13 02:47:00,1.39758,1.39775,1.39702,1.39759,178600000.0
2006-01-13 02:48:00,1.39728,1.39728,1.39688,1.39693,103400000.0
2006-01-13 02:49:00,1.39672,1.39684,1.3964,1.39652,69700001.0
2006-01-13 02:50:00,1.39692,1.39699,1.39655,1.39691,95200000.0
2006-01-13 02:51:00,1.39644,1.39658,1.39628,1.39646,70000000.0
2006-01-13 02:52:00,1.39657,1.39662,1.39636,1.39652,38500000.0
2006-01-13 02:53:00,1.39661,1.39661,1.39615,1.39639,29200000.0
2006-01-13 02:54:00,1.3967,1.39683,1.39653,1.39653,43700000.0
2006-01-13 02:55:00,1.3967,1.39672,1.39637,1.39649,55800001.0
2006-01-13 02:56:00,1.39641,1.39646,1.39638,1.39641,65800000.0
2006-01-13 02:57:00,1.39642,1.39642,1.39633,1.39634,39400000.0
2006-01-13 02:58:00,1.39631,1.39637,1.39622,1.39625,71600001.0
2006-01-13 02:59:00,1.39623,1.39631,1.39608,1.39608,59600000.0
2006-01-13 03:00:00,1.39618,1.39633,1.39611,1.3963,141600001.0
2006-01-13 03:01:00,1.39617,1.39617,1.39603,1.39607,63900000.0
2006-01-13 03:02:00,1.39618,1.39636,1.39618,1.39636,46800000.0
2006-01-13 03:03:00,1.39656,1.39675,1.39655,1.39675,65500000.0
2006-01-13 03:04:00,1.39681,1.39714,1.39666,1.39678,37200000.0
2006-01-13 03:05:00,1.39676,1.39684,1.39664,1.39684,50400000.0
2006-01-13 03:06:00,1.39695,1.39702,1.39676,1.39689,68400001.0
2006-01-13 03:07:00,1.39683,1.39727,1.39676,1.39703,113800000.0
2006-01-13 03:08:00,1.3973,1.3973,1.39675,1.39676,61600000.0
2006-01-13 03:09:00,1.39715,1.39729,1.39685,1.39719,54700000.0
2006-01-13 03:10:00,1.39631,1.39741,1.39631,1.39741,33200000.0
2006-01-13 03:11:00,1.39721,1.3975,1.39721,1.39748,21800000.0
2006-01-13 03:12:00,1.39773,1.3979,1.39743,1.39759,62500000.0
2006-01-13 03:13:00,1.39734,1.3978,1.39722,1.39745,41400000.0
2006-01-13 03:14:00,1.39737,1.3976,1.39712,1.39739,34800000.0
2006-01-13 03:15:00,1.39717,1.39764,1.39717,1.39744,29200000.0
2006-01-13 03:16:00,1.39731,1.39748,1.39707,1.39748,43900000.0
2006-01-13 03:17:00,1.39755,1.39771,1.39727,1.39767,61000001.0
2006-01-13 03:18:00,1.39748,1.39764,1.39722,1.39764,21200000.0
2006-01-13 03:19:00,1.39764,1.39767,1.39742,1.39762,35400000.0
2006-01-13 03:20:00,1.39704,1.39757,1.39704,1.39757,84100000.0
2006-01-13 03:21:00,1.39726,1.39732,1.39726,1.39732,34900000.0
2006-01-13 03:22:00,1.39723,1.39734,1.39717,1.39725,79400001.0
2006-01-13 03:23:00,1.3973,1.39733,1.3972,1.39722,72800000.0
2006-01-13 03:24:00,1.39726,1.39755,1.39726,1.39755,65800000.0
2006-01-13 03:25:00,1.39799,1.39799,1.39756,1.39762,15200000.0
2006-01-13 03:26:00,1.39749,1.39759,1.39744,1.39754,107300000.0
2006-01-13 03:27:00,1.39759,1.39769,1.39749,1.39769,108900001.0
2006-01-13 03:28:00,1.39767,1.39767,1.39757,1.3976,54500001.0
2006-01-13 03:29:00,1.39759,1.39767,1.39751,1.39751,59700000.0
2006-01-13 03:30:00,1.39749,1.39761,1.39736,1.39761,60200001.0
2006-01-13 03:31:00,1.39761,1.39791,1.39761,1.39791,37000001.0
2006-01-13 03:32:00,1.39796,1.39813,1.39786,1.39786,35600000.0
2006-01-13 03:33:00,1.39762,1.39793,1.39762,1.39779,25400000.0
2006-01-13 03:34:00,1.3979,1.39805,1.39765,1.39768,31000000.0
2006-01-13 03:35:00,1.39784,1.39796,1.3977,1.39782,74300001.0
2006-01-13 03:36:00,1.39792,1.39812,1.39769,1.39807,52800000.0
2006-01-13 03:37:00,1.39797,1.39797,1.39757,1.3978,44800000.0
2006-01-13 03:38:00,1.39769,1.39781,1.39752,1.39771,22600000.0
2006-01-13 03:39:00,1.39736,1.39746,1.39733,1.39739,68400000.0
2006-01-13 03:40:00,1.39742,1.39802,1.39742,1.39779,127400001.0
2006-01-13 03:41:00,1.3976,1.39776,1.39759,1.39775,68400000.0
2006-01-13 03:42:00,1.3978,1.3978,1.39766,1.39772,101400000.0
2006-01-13 03:43:00,1.39775,1.39784,1.39771,1.3978,31800000.0
2006-01-13 03:44:00,1.39755,1.39773,1.39747,1.39762,35600000.0
2006-01-13 03:45:00,1.3976,1.39783,1.39752,1.39783,38400000.0
2006-01-13 03:46:00,1.39748,1.39752,1.39735,1.39735,50000000.0
2006-01-13 03:47:00,1.39737,1.39763,1.39737,1.39752,38500000.0
2006-01-13 03:48:00,1.39787,1.39787,1.39753,1.39768,24800000.0
2006-01-13 03:49:00,1.39763,1.39763,1.39713,1.39721,47200000.0
2006-01-13 03:50:00,1.39744,1.39744,1.39702,1.39713,124800000.0
2006-01-13 03:51:00,1.39733,1.39733,1.39723,1.39723,44900000.0
2006-01-13 03:52:00,1.39701,1.39701,1.39669,1.39677,73000000.0
2006-01-13 03:53:00,1.39674,1.39697,1.39656,1.39687,52900000.0
2006-01-13 03:54:00,1.39694,1.39744,1.39694,1.39698,27200000.0
2006-01-13 03:55:00,1.39721,1.39727,1.39704,1.39724,45500000.0
2006-01-13 03:56:00,1.39699,1.39712,1.39697,1.39697,22200000.0
2006-01-13 03:57:00,1.39647,1.39666,1.39645,1.39652,153800000.0
2006-01-13 03:58:00,1.39647,1.39725,1.39647,1.39649,249000002.0
2006-01-13 03:59:00,1.39682,1.3971,1.39679,1.39695,170800000.0
2006-01-13 04:00:00,1.39692,1.397,1.3968,1.39682,58400000.0
2006-01-13 04:01:00,1.39679,1.39704,1.39667,1.39702,110000000.0
2006-01-13 04:02:00,1.39705,1.39723,1.39685,1.39685,115600000.0
2006-01-13 04:03:00,1.39695,1.39706,1.39684,1.39706,101700000.0
2006-01-13 04:04:00,1.3969,1.39707,1.39688,1.39691,153800000.0
2006-01-13 04:05:00,1.39673,1.39745,1.39661,1.39745,222800000.0
2006-01-13 04:06:00,1.39715,1.3977,1.39715,1.3972,102600000.0
2006-01-13 04:07:00,1.39724,1.39743,1.3971,1.3971,174300002.0
2006-01-13 04:08:00,1.3975,1.39755,1.3975,1.3975,7000000.0
2006-01-13 04:09:00,1.39765,1.3978,1.39745,1.3977,37300000.0
2006-01-13 04:10:00,1.39756,1.39756,1.39728,1.39745,156900001.0
2006-01-13 04:11:00,1.39762,1.39795,1.39746,1.39756,35500000.0
2006-01-13 04:12:00,1.39746,1.39754,1.39746,1.39749,85800000.0
2006-01-13 04:13:00,1.39737,1.39761,1.39736,1.39738,78800000.0
2006-01-13 04:14:00,1.39729,1.3975,1.39699,1.3975,83600001.0
2006-01-13 04:15:00,1.39759,1.39785,1.39754,1.39785,45200000.0
2006-01-13 04:16:00,1.39784,1.39796,1.39767,1.39774,76600000.0
2006-01-13 04:17:00,1.39776,1.39776,1.39759,1.39769,56200000.0
2006-01-13 04:18:00,1.39763,1.39781,1.39747,1.39768,113100000.0
2006-01-13 04:19:00,1.39778,1.39785,1.39775,1.39783,59800000.0
2006-01-13 04:20:00,1.39774,1.39779,1.39753,1.39757,182900000.0
2006-01-13 04:21:00,1.39756,1.39766,1.39756,1.39756,49400000.0
2006-01-13 04:22:00,1.39756,1.39797,1.39731,1.39797,42200000.0
2006-01-13 04:23:00,1.39784,1.39795,1.39775,1.39795,37000000.0
2006-01-13 04:24:00,1.39815,1.3983,1.39815,1.39819,187000000.0
2006-01-13 04:25:00,1.39817,1.39864,1.39814,1.39839,203800000.0
2006-01-13 04:26:00,1.39848,1.39848,1.39821,1.39833,129200001.0
2006-01-13 04:27:00,1.39854,1.39861,1.39841,1.39841,58000000.0
2006-01-13 04:28:00,1.39845,1.39855,1.39842,1.3985,49200000.0
2006-01-13 04:29:00,1.39855,1.39905,1.39855,1.39889,84000000.0
2006-01-13 04:30:00,1.39858,1.39903,1.39858,1.39903,78200000.0
2006-01-13 04:31:00,1.39912,1.39912,1.39871,1.39897,25600000.0
2006-01-13 04:32:00,1.39908,1.39908,1.39899,1.39901,40000001.0
2006-01-13 04:33:00,1.39901,1.39901,1.39884,1.39891,53800000.0
2006-01-13 04:34:00,1.39893,1.39901,1.39888,1.39891,31800000.0
2006-01-13 04:35:00,1.39878,1.39891,1.39876,1.39876,51200000.0
2006-01-13 04:36:00,1.39898,1.39899,1.39824,1.39879,182600000.0
2006-01-13 04:37:00,1.39899,1.39934,1.39881,1.39931,119000000.0
2006-01-13 04:38:00,1.3994,1.3994,1.39927,1.39935,42200000.0
2006-01-13 04:39:00,1.3992,1.39937,1.3992,1.39924,70800000.0
2006-01-13 04:40:00,1.39877,1.39898,1.39867,1.39898,21800000.0
2006-01-13 04:41:00,1.39879,1.39905,1.39864,1.39876,49500000.0
2006-01-13 04:42:00,1.3986,1.39881,1.3986,1.39873,71400000.0
2006-01-13 04:43:00,1.39857,1.39857,1.3984,1.39847,65100000.0
2006-01-13 04:44:00,1.39834,1.39887,1.39831,1.39887,44500000.0
2006-01-13 04:45:00,1.39884,1.39901,1.39849,1.39883,63200002.0
2006-01-13 04:46:00,1.3985,1.39856,1.39842,1.39842,49000000.0
2006-01-13 04:47:00,1.39833,1.39887,1.39823,1.39887,104600000.0
2006-01-13 04:48:00,1.39869,1.399,1.39869,1.39898,47200000.0
2006-01-13 04:49:00,1.3989,1.399,1.39859,1.39861,70200000.0
2006-01-13 04:50:00,1.39899,1.39904,1.39882,1.39892,33800000.0
2006-01-13 04:51:00,1.39862,1.39862,1.39862,1.39862,26000000.0
2006-01-13 04:52:00,1.39862,1.39912,1.39862,1.39892,64000000.0
2006-01-13 04:53:00,1.39884,1.39902,1.39871,1.39875,48900000.0
2006-01-13 04:54:00,1.39857,1.39902,1.39857,1.3987,32400000.0
2006-01-13 04:55:00,1.39905,1.39916,1.39873,1.39916,43100000.0
2006-01-13 04:56:00,1.39893,1.39913,1.39891,1.39898,31400000.0
2006-01-13 04:57:00,1.39873,1.39913,1.39873,1.39873,43500000.0
2006-01-13 04:58:00,1.39872,1.39918,1.39869,1.39915,33900000.0
2006-01-13 04:59:00,1.39888,1.39923,1.39887,1.39895,137600000.0
2006-01-13 05:00:00,1.39932,1.39932,1.39914,1.39914,23000000.0
2006-01-13 05:01:00,1.39898,1.39923,1.39898,1.39923,31200000.0
2006-01-13 05:02:00,1.39897,1.39901,1.39868,1.39882,24600000.0
2006-01-13 05:03:00,1.3987,1.39895,1.39865,1.39872,141100000.0
2006-01-13 05:04:00,1.39869,1.39873,1.39862,1.39873,247500003.0
2006-01-13 05:05:00,1.39875,1.39878,1.39865,1.39872,214000001.0
2006-01-13 05:06:00,1.39878,1.39883,1.39865,1.39878,154600000.0
2006-01-13 05:07:00,1.39865,1.39897,1.39865,1.39865,236600000.0
2006-01-13 05:08:00,1.3989,1.39895,1.39875,1.39877,252500000.0
2006-01-13 05:09:00,1.39869,1.39915,1.39869,1.39879,186600000.0
2006-01-13 05:10:00,1.39885,1.39896,1.39876,1.39885,193800000.0
2006-01-13 05:11:00,1.39878,1.39892,1.39874,1.39881,141600000.0
2006-01-13 05:12:00,1.39877,1.39885,1.39867,1.39867,111000000.0
2006-01-13 05:13:00,1.39871,1.39899,1.39871,1.39884,134100000.0
2006-01-13 05:14:00,1.39879,1.39883,1.39867,1.3987,280000001.0
2006-01-13 05:15:00,1.3988,1.39892,1.3987,1.39885,40500000.0
2006-01-13 05:16:00,1.39873,1.39885,1.39865,1.39875,216000001.0
2006-01-13 05:17:00,1.39884,1.39907,1.39868,1.39907,175400000.0
2006-01-13 05:18:00,1.39902,1.39912,1.39876,1.39895,246000001.0
2006-01-13 05:19:00,1.39867,1.399,1.39865,1.39867,271300000.0
2006-01-13 05:20:00,1.39847,1.39875,1.39847,1.3987,271800000.0
2006-01-13 05:21:00,1.39866,1.39902,1.39864,1.39874,325300000.0
2006-01-13 05:22:00,1.39872,1.39879,1.39864,1.39869,250700001.0
2006-01-13 05:23:00,1.39864,1.39877,1.39864,1.39872,131100000.0
2006-01-13 05:24:00,1.39869,1.39872,1.39864,1.39867,157200000.0
2006-01-13 05:25:00,1.39879,1.3989,1.3985,1.39858,252400002.0
2006-01-13 05:26:00,1.3986,1.39867,1.39857,1.39867,137700000.0
2006-01-13 05:27:00,1.39894,1.39899,1.39864,1.39889,176800000.0
2006-01-13 05:28:00,1.39891,1.39905,1.39869,1.39898,249100001.0
2006-01-13 05:29:00,1.39884,1.39894,1.39866,1.39874,288900000.0
2006-01-13 05:30:00,1.39874,1.39894,1.39864,1.39866,215600000.0
2006-01-13 05:31:00,1.39869,1.39903,1.39865,1.39866,66600000.0
2006-01-13 05:32:00,1.39878,1.39895,1.39873,1.39886,212300000.0
2006-01-13 05:33:00,1.39878,1.39878,1.39863,1.39868,216200000.0
2006-01-13 05:34:00,1.39861,1.39888,1.39853,1.39855,215800000.0
2006-01-13 05:35:00,1.39874,1.3988,1.39866,1.39868,36600000.0
2006-01-13 05:36:00,1.39843,1.39859,1.39841,1.39846,153600000.0
2006-01-13 05:37:00,1.39831,1.39842,1.39819,1.39819,173600000.0
2006-01-13 05:38:00,1.39816,1.39841,1.39816,1.39835,143700000.0
2006-01-13 05:39:00,1.39843,1.39853,1.39833,1.39843,183000000.0
2006-01-13 05:40:00,1.39813,1.39837,1.39801,1.39813,224100001.0
2006-01-13 05:41:00,1.39804,1.39829,1.39796,1.39799,130800001.0
2006-01-13 05:42:00,1.39806,1.39819,1.39798,1.39803,205300000.0
2006-01-13 05:43:00,1.39801,1.39811,1.398,1.39801,83800001.0
2006-01-13 05:44:00,1.39803,1.39814,1.39791,1.39793,113500000.0
2006-01-13 05:45:00,1.39812,1.39843,1.3981,1.3983,138200001.0
2006-01-13 05:46:00,1.39826,1.39841,1.39821,1.39831,230200003.0
2006-01-13 05:47:00,1.39843,1.39844,1.39823,1.39836,194200000.0
2006-01-13 05:48:00,1.39816,1.39841,1.39811,1.39826,242700000.0
2006-01-13 05:49:00,1.39826,1.39841,1.39806,1.39806,214100002.0
2006-01-13 05:50:00,1.39806,1.39841,1.39806,1.39823,274800000.0
2006-01-13 05:51:00,1.39831,1.39831,1.39816,1.39816,197300001.0
2006-01-13 05:52:00,1.39817,1.39863,1.39811,1.39863,183300000.0
2006-01-13 05:53:00,1.39866,1.39876,1.39851,1.39851,88800000.0
2006-01-13 05:54:00,1.39861,1.39887,1.39847,1.39871,210600001.0
2006-01-13 05:55:00,1.39847,1.39855,1.39825,1.39833,215600000.0
2006-01-13 05:56:00,1.39825,1.39842,1.39815,1.39818,132200002.0
2006-01-13 05:57:00,1.39818,1.3983,1.39818,1.39827,182400000.0
2006-01-13 05:58:00,1.3984,1.3986,1.39835,1.39837,133700000.0
2006-01-13 05:59:00,1.39845,1.39845,1.39818,1.39822,73700000.0
2006-01-13 06:00:00,1.39834,1.39834,1.39822,1.39832,207100001.0
2006-01-13 06:01:00,1.39827,1.39839,1.39819,1.39822,210700000.0
2006-01-13 06:02:00,1.39819,1.39831,1.3981,1.39814,269600000.0
2006-01-13 06:03:00,1.39822,1.39836,1.39814,1.39834,50400001.0
2006-01-13 06:04:00,1.39825,1.39827,1.39817,1.39825,167400000.0
2006-01-13 06:05:00,1.39824,1.39835,1.39817,1.39822,377900000.0
2006-01-13 06:06:00,1.39827,1.39845,1.39827,1.39843,76300000.0
2006-01-13 06:07:00,1.39844,1.39867,1.39837,1.39851,363700001.0
2006-01-13 06:08:00,1.3983,1.39851,1.39829,1.39845,562400002.0
2006-01-13 06:09:00,1.39825,1.3986,1.39821,1.3984,461100002.0
2006-01-13 06:10:00,1.3985,1.39851,1.39828,1.39845,322000000.0
2006-01-13 06:11:00,1.39841,1.39848,1.3983,1.3984,443400002.0
2006-01-13 06:12:00,1.39838,1.39863,1.39833,1.39858,296100001.0
2006-01-13 06:13:00,1.39848,1.39863,1.3983,1.3983,380500002.0
2006-01-13 06:14:00,1.39851,1.39851,1.39815,1.39826,354100001.0
2006-01-13 06:15:00,1.39823,1.39823,1.39799,1.39808,169500000.0
2006-01-13 06:16:00,1.39806,1.39813,1.39795,1.39813,197200000.0
2006-01-13 06:17:00,1.39793,1.39808,1.39793,1.39793,149700000.0
2006-01-13 06:18:00,1.39793,1.39806,1.39788,1.39795,214900000.0
2006-01-13 06:19:00,1.39793,1.39806,1.39791,1.39806,177400001.0
2006-01-13 06:20:00,1.39803,1.39818,1.39793,1.39796,246100000.0
2006-01-13 06:21:00,1.3981,1.39822,1.398,1.39817,247900000.0
2006-01-13 06:22:00,1.39816,1.39842,1.39811,1.39819,260600001.0
2006-01-13 06:23:00,1.39809,1.39838,1.39809,1.39835,303600000.0
2006-01-13 06:24:00,1.39837,1.39852,1.39827,1.3984,332800000.0
2006-01-13 06:25:00,1.39836,1.39838,1.39824,1.39824,280200002.0
2006-01-13 06:26:00,1.39817,1.39836,1.39813,1.39826,366200001.0
2006-01-13 06:27:00,1.39825,1.39831,1.39812,1.39828,338700002.0
2006-01-13 06:28:00,1.39828,1.39843,1.39813,1.39822,373500000.0
2006-01-13 06:29:00,1.39827,1.39848,1.39821,1.39833,86500000.0
2006-01-13 06:30:00,1.39821,1.39843,1.39818,1.39829,296100003.0
2006-01-13 06:31:00,1.39824,1.39841,1.39818,1.39841,119600000.0
2006-01-13 06:32:00,1.39844,1.39847,1.39839,1.39844,185300000.0
2006-01-13 06:33:00,1.39844,1.3986,1.39834,1.39839,238800000.0
2006-01-13 06:34:00,1.39837,1.39851,1.39829,1.3985,213100000.0
2006-01-13 06:35:00,1.39835,1.39854,1.39828,1.39828,129200001.0
2006-01-13 06:36:00,1.39837,1.39847,1.39837,1.39837,81100000.0
2006-01-13 06:37:00,1.39837,1.39845,1.39834,1.39839,234100000.0
2006-01-13 06:38:00,1.3984,1.39862,1.39837,1.39839,112700001.0
2006-01-13 06:39:00,1.39844,1.39844,1.39822,1.39826,30400000.0
2006-01-13 06:40:00,1.39821,1.39827,1.39806,1.39817,149400001.0
2006-01-13 06:41:00,1.39814,1.39825,1.39806,1.39814,162000000.0
2006-01-13 06:42:00,1.39789,1.39803,1.39776,1.39791,319100002.0
2006-01-13 06:43:00,1.39794,1.398,1.39786,1.39789,153700000.0
2006-01-13 06:44:00,1.39787,1.39789,1.39774,1.39779,295200000.0
2006-01-13 06:45:00,1.39784,1.39789,1.39774,1.39789,213200000.0
2006-01-13 06:46:00,1.39784,1.39792,1.39777,1.39784,213200000.0
2006-01-13 06:47:00,1.39784,1.39792,1.39774,1.39787,238300000.0
2006-01-13 06:48:00,1.39771,1.39794,1.39769,1.39784,44900000.0
2006-01-13 06:49:00,1.39779,1.39804,1.39771,1.39781,271600000.0
2006-01-13 06:50:00,1.39789,1.39794,1.39774,1.39779,23800000.0
2006-01-13 06:51:00,1.39799,1.39799,1.39757,1.39784,34800000.0
2006-01-13 06:52:00,1.39768,1.39787,1.39755,1.39762,217000000.0
2006-01-13 06:53:00,1.39762,1.39789,1.39762,1.39769,229000000.0
2006-01-13 06:54:00,1.39769,1.39792,1.3976,1.39767,443500000.0
2006-01-13 06:55:00,1.39767,1.39777,1.39757,1.39769,307300001.0
2006-01-13 06:56:00,1.39779,1.39779,1.39765,1.39769,40200000.0
2006-01-13 06:57:00,1.39777,1.39782,1.39774,1.39775,73100000.0
2006-01-13 06:58:00,1.39772,1.39777,1.39757,1.3977,252000000.0
2006-01-13 06:59:00,1.39764,1.39785,1.39757,1.39767,338700001.0
2006-01-13 07:00:00,1.39779,1.39779,1.39765,1.39766,112700000.0
2006-01-13 07:01:00,1.3975,1.39772,1.39749,1.39772,282100001.0
2006-01-13 07:02:00,1.3977,1.39782,1.39757,1.39764,368600000.0
2006-01-13 07:03:00,1.39765,1.39779,1.39761,1.39773,140800000.0
2006-01-13 07:04:00,1.39774,1.39777,1.3976,1.39766,303700000.0
2006-01-13 07:05:00,1.39774,1.39774,1.39758,1.39764,87600000.0
2006-01-13 07:06:00,1.39763,1.39768,1.39744,1.39752,206600001.0
2006-01-13 07:07:00,1.39758,1.39769,1.39747,1.39764,209400000.0
2006-01-13 07:08:00,1.39763,1.39772,1.39742,1.39751,252300001.0
2006-01-13 07:09:00,1.39749,1.39751,1.39726,1.39728,236400000.0
2006-01-13 07:10:00,1.39739,1.39742,1.39722,1.39725,412000000.0
2006-01-13 07:11:00,1.39749,1.39792,1.39749,1.39792,378100000.0
2006-01-13 07:12:00,1.39806,1.39824,1.39797,1.39819,276700001.0
2006-01-13 07:13:00,1.39829,1.39844,1.39815,1.39819,245600000.0
2006-01-13 07:14:00,1.39814,1.39828,1.39809,1.3982,578300001.0
2006-01-13 07:15:00,1.3984,1.3985,1.39815,1.3985,256100000.0
2006-01-13 07:16:00,1.39835,1.39845,1.3983,1.39842,155200001.0
2006-01-13 07:17:00,1.39831,1.39831,1.39803,1.39806,209400000.0
2006-01-13 07:18:00,1.3982,1.39843,1.39815,1.39838,479600001.0
2006-01-13 07:19:00,1.39833,1.39851,1.39814,1.39834,357100000.0
2006-01-13 07:20:00,1.3984,1.39851,1.39816,1.39839,440800001.0
2006-01-13 07:21:00,1.39828,1.39851,1.39819,1.39823,254600000.0
2006-01-13 07:22:00,1.39828,1.39848,1.39823,1.39835,365700001.0
2006-01-13 07:23:00,1.39835,1.39852,1.39813,1.39827,447800002.0
2006-01-13 07:24:00,1.39824,1.39831,1.39813,1.39813,259500000.0
2006-01-13 07:25:00,1.39804,1.39815,1.39789,1.3981,317400001.0
2006-01-13 07:26:00,1.39807,1.39822,1.39797,1.3981,293800000.0
2006-01-13 07:27:00,1.39809,1.39815,1.39792,1.39815,168800001.0
2006-01-13 07:28:00,1.39814,1.39814,1.39797,1.39809,232400000.0
2006-01-13 07:29:00,1.39807,1.39817,1.39792,1.39792,222700000.0
2006-01-13 07:30:00,1.39797,1.39812,1.39792,1.39804,508900002.0
2006-01-13 07:31:00,1.39785,1.39803,1.39782,1.39798,217000000.0
2006-01-13 07:32:00,1.39788,1.39794,1.39767,1.39789,434300002.0
2006-01-13 07:33:00,1.39776,1.39791,1.39762,1.39768,374600000.0
2006-01-13 07:34:00,1.39777,1.39789,1.39769,1.39778,269700000.0
2006-01-13 07:35:00,1.39778,1.39801,1.39776,1.39776,251200002.0
2006-01-13 07:36:00,1.39774,1.39798,1.39768,1.39798,410500000.0
2006-01-13 07:37:00,1.39787,1.39787,1.39758,1.39761,241400001.0
2006-01-13 07:38:00,1.39743,1.39751,1.39722,1.39723,36100000.0
2006-01-13 07:39:00,1.39707,1.39717,1.39697,1.39717,373600000.0
2006-01-13 07:40:00,1.3971,1.39717,1.3969,1.39704,309900000.0
2006-01-13 07:41:00,1.39702,1.39722,1.39691,1.39698,622600001.0
2006-01-13 07:42:00,1.39693,1.39708,1.39687,1.39698,354100003.0
2006-01-13 07:43:00,1.39697,1.39713,1.3969,1.39702,188100001.0
2006-01-13 07:44:00,1.39702,1.39702,1.3968,1.39684,357000002.0
2006-01-13 07:45:00,1.39689,1.39699,1.39677,1.39682,408300000.0
2006-01-13 07:46:00,1.39684,1.39694,1.39674,1.39681,452900001.0
2006-01-13 07:47:00,1.39695,1.39715,1.39682,1.39693,672900000.0
2006-01-13 07:48:00,1.39693,1.39733,1.39691,1.39709,741300001.0
2006-01-13 07:49:00,1.39717,1.3974,1.39711,1.39731,750900003.0
2006-01-13 07:50:00,1.39725,1.3975,1.39713,1.39713,623000000.0
2006-01-13 07:51:00,1.39768,1.39806,1.39766,1.39806,631700001.0
2006-01-13 07:52:00,1.39808,1.39819,1.39796,1.39815,391900001.0
2006-01-13 07:53:00,1.39828,1.39851,1.3981,1.39829,565700000.0
2006-01-13 07:54:00,1.39819,1.39821,1.39787,1.39787,339500001.0
2006-01-13 07:55:00,1.39778,1.39809,1.39777,1.39799,393900002.0
2006-01-13 07:56:00,1.39789,1.39809,1.39779,1.39796,655600003.0
2006-01-13 07:57:00,1.39784,1.39814,1.39781,1.39798,579000005.0
2006-01-13 07:58:00,1.39808,1.39818,1.39795,1.398,746100003.0
2006-01-13 07:59:00,1.39809,1.39832,1.39807,1.39815,463000000.0
2006-01-13 08:00:00,1.39808,1.39814,1.39788,1.39798,398200002.0
2006-01-13 08:01:00,1.39806,1.39846,1.39795,1.39808,469100000.0
2006-01-13 08:02:00,1.39803,1.39811,1.39795,1.39802,244500000.0
2006-01-13 08:03:00,1.39797,1.39804,1.39781,1.39786,473500004.0
2006-01-13 08:04:00,1.39789,1.39807,1.39784,1.39806,414800001.0
2006-01-13 08:05:00,1.39805,1.39805,1.39777,1.39781,342600000.0
2006-01-13 08:06:00,1.398,1.398,1.39755,1.39781,677000002.0
2006-01-13 08:07:00,1.39774,1.39817,1.39773,1.39817,487600002.0
2006-01-13 08:08:00,1.39817,1.39827,1.3981,1.39822,381400001.0
2006-01-13 08:09:00,1.39822,1.39837,1.39807,1.39819,524400001.0
2006-01-13 08:10:00,1.39822,1.39843,1.39801,1.39843,597800003.0
2006-01-13 08:11:00,1.3984,1.39865,1.39828,1.39841,277600000.0
2006-01-13 08:12:00,1.39827,1.39845,1.39819,1.39841,371500000.0
2006-01-13 08:13:00,1.39842,1.39852,1.39828,1.39836,236300000.0
2006-01-13 08:14:00,1.39838,1.39841,1.39829,1.39829,98400001.0
2006-01-13 08:15:00,1.39827,1.39881,1.39819,1.3985,330700001.0
2006-01-13 08:16:00,1.39868,1.39871,1.39841,1.39847,309600002.0
2006-01-13 08:17:00,1.39856,1.39878,1.39855,1.39872,254200000.0
2006-01-13 08:18:00,1.39873,1.39893,1.39852,1.39889,203800000.0
2006-01-13 08:19:00,1.39895,1.39895,1.39879,1.39885,337200000.0
2006-01-13 08:20:00,1.39885,1.39885,1.39848,1.39848,268200001.0
2006-01-13 08:21:00,1.39842,1.39865,1.39833,1.3985,485400002.0
2006-01-13 08:22:00,1.39846,1.39856,1.39837,1.39841,305000000.0
2006-01-13 08:23:00,1.39839,1.39859,1.39839,1.39848,231800000.0
2006-01-13 08:24:00,1.39846,1.39864,1.39818,1.39819,385700000.0
2006-01-13 08:25:00,1.39814,1.39826,1.39803,1.39803,553200001.0
2006-01-13 08:26:00,1.39803,1.39821,1.39801,1.39811,309400000.0
2006-01-13 08:27:00,1.39833,1.39865,1.39831,1.39856,467600005.0
2006-01-13 08:28:00,1.3987,1.39881,1.39861,1.39871,581600000.0
2006-01-13 08:29:00,1.39882,1.39919,1.39882,1.39916,427000001.0
2006-01-13 08:30:00,1.39917,1.39935,1.39908,1.39924,430800003.0
2006-01-13 08:31:00,1.39919,1.3992,1.39891,1.39894,257500000.0
2006-01-13 08:32:00,1.39898,1.39914,1.39893,1.39907,300900000.0
2006-01-13 08:33:00,1.3991,1.39919,1.399,1.39913,238700000.0
2006-01-13 08:34:00,1.39917,1.39935,1.39901,1.39901,680000005.0
2006-01-13 08:35:00,1.39895,1.39927,1.39889,1.3991,535400001.0
2006-01-13 08:36:00,1.39918,1.39942,1.39908,1.39915,390300000.0
2006-01-13 08:37:00,1.39913,1.39942,1.3991,1.39916,307500000.0
2006-01-13 08:38:00,1.39907,1.39916,1.39889,1.39899,332600000.0
2006-01-13 08:39:00,1.39893,1.39899,1.39869,1.39877,551800001.0
2006-01-13 08:40:00,1.39865,1.39896,1.39861,1.39866,355500001.0
2006-01-13 08:41:00,1.39884,1.39896,1.39861,1.39884,472000000.0
2006-01-13 08:42:00,1.39883,1.39894,1.39868,1.39868,525900003.0
2006-01-13 08:43:00,1.39883,1.39923,1.39881,1.39892,322200000.0
2006-01-13 08:44:00,1.39895,1.39913,1.39888,1.39893,498800001.0
2006-01-13 08:45:00,1.39883,1.39899,1.39863,1.39869,627700002.0
2006-01-13 08:46:00,1.39879,1.39907,1.39871,1.39882,717100000.0
2006-01-13 08:47:00,1.39881,1.39881,1.39859,1.39864,534900002.0
2006-01-13 08:48:00,1.39862,1.39887,1.39854,1.39869,393600002.0
2006-01-13 08:49:00,1.39862,1.39875,1.39853,1.39854,474500002.0
2006-01-13 08:50:00,1.39876,1.39893,1.39862,1.39885,509300000.0
2006-01-13 08:51:00,1.39869,1.39887,1.39849,1.39861,554600000.0
2006-01-13 08:52:00,1.39874,1.39887,1.39857,1.39861,541200001.0
2006-01-13 08:53:00,1.39917,1.39949,1.39904,1.39926,533000002.0
2006-01-13 08:54:00,1.39917,1.39933,1.39905,1.39917,739500002.0
2006-01-13 08:55:00,1.39947,1.39983,1.39942,1.39983,581100001.0
2006-01-13 08:56:00,1.39987,1.40005,1.39968,1.39983,570800002.0
2006-01-13 08:57:00,1.39999,1.40034,1.39992,1.40005,562200000.0
2006-01-13 08:58:00,1.40002,1.40024,1.39991,1.40009,442800000.0
2006-01-13 08:59:00,1.39995,1.4001,1.39978,1.39978,336000000.0
2006-01-13 09:00:00,1.3999,1.40049,1.3999,1.40025,451300000.0
2006-01-13 09:01:00,1.40031,1.40053,1.40023,1.40053,351600000.0
2006-01-13 09:02:00,1.40058,1.40065,1.40019,1.40047,656400000.0
2006-01-13 09:03:00,1.40056,1.40069,1.40015,1.40029,635700001.0
2006-01-13 09:04:00,1.40036,1.40036,1.39986,1.40002,641800003.0
2006-01-13 09:05:00,1.40004,1.40047,1.40002,1.40036,570700001.0
2006-01-13 09:06:00,1.40046,1.40084,1.40042,1.40074,560500000.0
2006-01-13 09:07:00,1.40074,1.40083,1.40052,1.40083,366800000.0
2006-01-13 09:08:00,1.40077,1.40077,1.40043,1.4005,218100000.0
2006-01-13 09:09:00,1.40054,1.40067,1.40045,1.4006,264100000.0
2006-01-13 09:10:00,1.40051,1.40069,1.40032,1.40043,350100001.0
2006-01-13 09:11:00,1.40041,1.40069,1.40033,1.40043,558700000.0
2006-01-13 09:12:00,1.40045,1.40054,1.40022,1.40025,503500002.0
2006-01-13 09:13:00,1.40031,1.40061,1.40029,1.40038,535300000.0
2006-01-13 09:14:00,1.40039,1.40063,1.40036,1.40051,316500001.0
2006-01-13 09:15:00,1.40036,1.40045,1.4002,1.40045,521000003.0
2006-01-13 09:16:00,1.4002,1.40027,1.40005,1.40013,549900001.0
2006-01-13 09:17:00,1.39992,1.40022,1.39989,1.40012,483700000.0
2006-01-13 09:18:00,1.39994,1.40007,1.39988,1.39997,194500000.0
2006-01-13 09:19:00,1.40011,1.40037,1.40003,1.40021,504700001.0
2006-01-13 09:20:00,1.40029,1.40043,1.40017,1.40019,297700001.0
2006-01-13 09:21:00,1.40031,1.40049,1.40023,1.40036,309300000.0
2006-01-13 09:22:00,1.40033,1.40048,1.40028,1.40042,310700000.0
2006-01-13 09:23:00,1.40049,1.40049,1.40016,1.40042,398100001.0
2006-01-13 09:24:00,1.40053,1.40078,1.40039,1.40039,312000001.0
2006-01-13 09:25:00,1.40043,1.40067,1.40039,1.40067,341300001.0
2006-01-13 09:26:00,1.40055,1.40067,1.40032,1.40032,506000001.0
2006-01-13 09:27:00,1.40021,1.40039,1.40017,1.40029,417500001.0
2006-01-13 09:28:00,1.40031,1.40063,1.40024,1.40038,479800002.0
2006-01-13 09:29:00,1.4007,1.40124,1.4005,1.40094,512300004.0
2006-01-13 09:30:00,1.40105,1.40143,1.40102,1.40133,687600001.0
2006-01-13 09:31:00,1.40143,1.4022,1.40143,1.40197,366400000.0
2006-01-13 09:32:00,1.40188,1.40188,1.40155,1.40156,429000002.0
2006-01-13 09:33:00,1.40153,1.40184,1.40153,1.40168,283000000.0
2006-01-13 09:34:00,1.40174,1.40198,1.40165,1.4018,392300000.0
2006-01-13 09:35:00,1.40178,1.40192,1.40161,1.4017,232900000.0
2006-01-13 09:36:00,1.40153,1.40173,1.40141,1.40162,354400000.0
2006-01-13 09:37:00,1.40173,1.40173,1.40144,1.40161,443000001.0
2006-01-13 09:38:00,1.40153,1.40185,1.40153,1.40165,431800001.0
2006-01-13 09:39:00,1.40166,1.4017,1.40145,1.40151,408000003.0
2006-01-13 09:40:00,1.40133,1.40141,1.4009,1.4009,393100001.0
2006-01-13 09:41:00,1.40082,1.40109,1.4008,1.40099,497500002.0
2006-01-13 09:42:00,1.40101,1.40112,1.40076,1.40076,454700000.0
2006-01-13 09:43:00,1.40067,1.40086,1.40066,1.40083,286300003.0
2006-01-13 09:44:00,1.40065,1.40087,1.40055,1.40055,426500000.0
2006-01-13 09:45:00,1.40085,1.40129,1.40085,1.40111,462500000.0
2006-01-13 09:46:00,1.40097,1.40097,1.4006,1.4006,289200000.0
2006-01-13 09:47:00,1.40059,1.40065,1.40039,1.40041,427300002.0
2006-01-13 09:48:00,1.40027,1.40062,1.40026,1.40042,350700000.0
2006-01-13 09:49:00,1.40075,1.40104,1.40075,1.40099,564300002.0
2006-01-13 09:50:00,1.40077,1.40116,1.40077,1.40116,484300003.0
2006-01-13 09:51:00,1.40141,1.40166,1.40119,1.40137,527100002.0
2006-01-13 09:52:00,1.40099,1.40099,1.40072,1.40072,526300000.0
2006-01-13 09:53:00,1.40064,1.40087,1.40061,1.40071,322600000.0
2006-01-13 09:54:00,1.4007,1.40103,1.40059,1.40095,519300000.0
2006-01-13 09:55:00,1.40093,1.401,1.40068,1.40079,575400002.0
2006-01-13 09:56:00,1.40086,1.40105,1.40072,1.40099,353900001.0
2006-01-13 09:57:00,1.40109,1.40117,1.40092,1.40094,574000000.0
2006-01-13 09:58:00,1.40095,1.40121,1.40083,1.40083,805600000.0
2006-01-13 09:59:00,1.401,1.40139,1.40087,1.40139,684300001.0
2006-01-13 10:00:00,1.4014,1.40151,1.40122,1.40133,246000000.0
2006-01-13 10:01:00,1.40137,1.40137,1.40097,1.40115,622300002.0
2006-01-13 10:02:00,1.40118,1.40135,1.40099,1.40123,590600002.0
2006-01-13 10:03:00,1.40113,1.40134,1.40106,1.40123,437300002.0
2006-01-13 10:04:00,1.40108,1.40109,1.4007,1.40099,384700000.0
2006-01-13 10:05:00,1.40064,1.40086,1.40059,1.40065,412000001.0
2006-01-13 10:06:00,1.40073,1.40098,1.40059,1.40081,512000001.0
2006-01-13 10:07:00,1.4006,1.40089,1.40055,1.40071,558400003.0
2006-01-13 10:08:00,1.40059,1.40095,1.40059,1.40094,460500000.0
2006-01-13 10:09:00,1.40113,1.40113,1.40074,1.40088,492700000.0
2006-01-13 10:10:00,1.40079,1.40103,1.40079,1.40101,368700001.0
2006-01-13 10:11:00,1.40108,1.40131,1.40108,1.4013,400800002.0
2006-01-13 10:12:00,1.40127,1.40152,1.40121,1.40137,483900003.0
2006-01-13 10:13:00,1.40137,1.40138,1.40114,1.4012,518900000.0
2006-01-13 10:14:00,1.40105,1.40109,1.40079,1.40099,555600001.0
2006-01-13 10:15:00,1.40105,1.40105,1.40069,1.40081,419900000.0
2006-01-13 10:16:00,1.40101,1.4011,1.4008,1.4011,375200000.0
2006-01-13 10:17:00,1.40109,1.40109,1.40057,1.4007,286700000.0
2006-01-13 10:18:00,1.40086,1.40111,1.40084,1.40097,424600002.0
2006-01-13 10:19:00,1.40136,1.40136,1.40117,1.4013,361900000.0
2006-01-13 10:20:00,1.40123,1.40123,1.40093,1.40094,609800003.0
2006-01-13 10:21:00,1.40091,1.40112,1.40082,1.40098,391000000.0
2006-01-13 10:22:00,1.40117,1.40131,1.40088,1.4009,398400000.0
2006-01-13 10:23:00,1.40074,1.40096,1.40061,1.40067,453300000.0
2006-01-13 10:24:00,1.40048,1.40048,1.40017,1.40021,424200001.0
2006-01-13 10:25:00,1.40038,1.40056,1.40022,1.40047,402400002.0
2006-01-13 10:26:00,1.40049,1.40062,1.40023,1.40046,486700001.0
2006-01-13 10:27:00,1.40049,1.40057,1.40021,1.40028,469500000.0
2006-01-13 10:28:00,1.40027,1.40047,1.40018,1.40038,627800004.0
2006-01-13 10:29:00,1.40046,1.40065,1.40041,1.40054,469600000.0
2006-01-13 10:30:00,1.40056,1.40074,1.40036,1.40053,697200001.0
2006-01-13 10:31:00,1.40033,1.40106,1.40033,1.40099,546500006.0
2006-01-13 10:32:00,1.40069,1.40096,1.40061,1.40061,543800001.0
2006-01-13 10:33:00,1.40083,1.401,1.40062,1.40086,561300001.0
2006-01-13 10:34:00,1.40069,1.40075,1.40044,1.40052,394500001.0
2006-01-13 10:35:00,1.40034,1.4004,1.40006,1.40006,503500001.0
2006-01-13 10:36:00,1.40007,1.40033,1.39996,1.40025,533200001.0
2006-01-13 10:37:00,1.40044,1.40064,1.40037,1.4006,515600000.0
2006-01-13 10:38:00,1.40054,1.40059,1.40037,1.40038,390200000.0
2006-01-13 10:39:00,1.40044,1.40065,1.40031,1.40058,446100002.0
2006-01-13 10:40:00,1.4006,1.4009,1.4006,1.40085,301400000.0
2006-01-13 10:41:00,1.40101,1.40121,1.40082,1.40094,708500002.0
2006-01-13 10:42:00,1.40097,1.40122,1.4009,1.40106,359100000.0
2006-01-13 10:43:00,1.40121,1.40149,1.40104,1.4013,449000000.0
2006-01-13 10:44:00,1.40142,1.40149,1.40105,1.40116,572600002.0
2006-01-13 10:45:00,1.40113,1.40113,1.40077,1.40087,531700003.0
2006-01-13 10:46:00,1.40077,1.401,1.40071,1.40099,277500000.0
2006-01-13 10:47:00,1.40104,1.40122,1.401,1.40108,391500000.0
2006-01-13 10:48:00,1.40105,1.40116,1.40091,1.40094,577400003.0
2006-01-13 10:49:00,1.40067,1.40099,1.40055,1.40071,370900001.0
2006-01-13 10:50:00,1.40064,1.40081,1.40037,1.40056,497600000.0
2006-01-13 10:51:00,1.40039,1.40075,1.40036,1.40053,469500001.0
2006-01-13 10:52:00,1.40042,1.40061,1.40035,1.40052,277400000.0
2006-01-13 10:53:00,1.40047,1.40062,1.40039,1.4005,380900000.0
2006-01-13 10:54:00,1.40058,1.40086,1.40052,1.40064,409600001.0
2006-01-13 10:55:00,1.40038,1.40049,1.40011,1.40027,487700001.0
2006-01-13 10:56:00,1.40034,1.40058,1.40024,1.4003,449400001.0
2006-01-13 10:57:00,1.40022,1.40022,1.39976,1.40016,348100001.0
2006-01-13 10:58:00,1.40024,1.40046,1.40014,1.40027,441300000.0
2006-01-13 10:59:00,1.4002,1.40098,1.4002,1.40076,780700004.0
2006-01-13 11:00:00,1.40067,1.40093,1.40053,1.4009,549700002.0
2006-01-13 11:01:00,1.40082,1.40107,1.40067,1.40103,561900001.0
2006-01-13 11:02:00,1.40107,1.40118,1.40092,1.40102,517800001.0
2006-01-13 11:03:00,1.40108,1.40141,1.40093,1.40141,227300000.0
2006-01-13 11:04:00,1.40164,1.40225,1.40164,1.40195,587600003.0
2006-01-13 11:05:00,1.40194,1.40194,1.40136,1.40151,477400001.0
2006-01-13 11:06:00,1.40152,1.40166,1.40124,1.40132,668000002.0
2006-01-13 11:07:00,1.40143,1.40163,1.40138,1.40146,245700000.0
2006-01-13 11:08:00,1.40153,1.40171,1.40121,1.40171,329400000.0
2006-01-13 11:09:00,1.40166,1.40207,1.40159,1.40169,388900001.0
2006-01-13 11:10:00,1.40164,1.40185,1.40152,1.40166,487100001.0
2006-01-13 11:11:00,1.40152,1.40177,1.40137,1.40149,531600001.0
2006-01-13 11:12:00,1.40138,1.40165,1.40135,1.40143,519100001.0
2006-01-13 11:13:00,1.40141,1.40141,1.401,1.40112,376900000.0
2006-01-13 11:14:00,1.401,1.40118,1.40076,1.40085,477800000.0
2006-01-13 11:15:00,1.40089,1.40111,1.4008,1.4008,512800001.0
2006-01-13 11:16:00,1.40085,1.40109,1.40077,1.40101,462500000.0
2006-01-13 11:17:00,1.40094,1.40096,1.40067,1.40085,456300000.0
2006-01-13 11:18:00,1.40087,1.40109,1.40064,1.40075,387900001.0
2006-01-13 11:19:00,1.40081,1.40125,1.40081,1.4012,448500001.0
2006-01-13 11:20:00,1.40114,1.4013,1.40103,1.40117,595500002.0
2006-01-13 11:21:00,1.40126,1.40134,1.40092,1.40109,528700002.0
2006-01-13 11:22:00,1.40088,1.40128,1.40085,1.40096,613500002.0
2006-01-13 11:23:00,1.40073,1.40077,1.40047,1.40056,454600002.0
2006-01-13 11:24:00,1.40049,1.40051,1.40033,1.40037,354500000.0
2006-01-13 11:25:00,1.40044,1.40063,1.40032,1.40043,459700002.0
2006-01-13 11:26:00,1.4004,1.40051,1.40023,1.40048,515300000.0
2006-01-13 11:27:00,1.40055,1.40097,1.40055,1.4007,534700001.0
2006-01-13 11:28:00,1.40084,1.40084,1.40044,1.40059,391000003.0
2006-01-13 11:29:00,1.40054,1.4009,1.40044,1.40071,574500000.0
2006-01-13 11:30:00,1.40072,1.40098,1.40069,1.40073,422700002.0
2006-01-13 11:31:00,1.40067,1.40099,1.40061,1.40078,612500000.0
2006-01-13 11:32:00,1.40084,1.40126,1.40081,1.40124,468400000.0
2006-01-13 11:33:00,1.40141,1.40163,1.40135,1.40156,491700001.0
2006-01-13 11:34:00,1.40151,1.40163,1.40125,1.40127,611500000.0
2006-01-13 11:35:00,1.40148,1.40175,1.40142,1.40166,520200000.0
2006-01-13 11:36:00,1.40155,1.40158,1.40114,1.40158,448100000.0
2006-01-13 11:37:00,1.40154,1.40187,1.40152,1.4017,479100001.0
2006-01-13 11:38:00,1.40188,1.40204,1.40173,1.40189,504900001.0
2006-01-13 11:39:00,1.40225,1.40296,1.4022,1.40263,604000001.0
2006-01-13 11:40:00,1.40264,1.40272,1.40237,1.40266,683100001.0
2006-01-13 11:41:00,1.40272,1.40367,1.40239,1.40315,743200001.0
2006-01-13 11:42:00,1.40324,1.40326,1.40274,1.40282,611900003.0
2006-01-13 11:43:00,1.40282,1.40337,1.40282,1.40294,519300001.0
2006-01-13 11:44:00,1.40312,1.40343,1.40307,1.40314,706300001.0
2006-01-13 11:45:00,1.40323,1.40323,1.4028,1.40299,641400005.0
2006-01-13 11:46:00,1.40303,1.40325,1.40301,1.4032,496800002.0
2006-01-13 11:47:00,1.40305,1.40328,1.40291,1.40321,445300001.0
2006-01-13 11:48:00,1.40313,1.40325,1.40297,1.40304,551800000.0
2006-01-13 11:49:00,1.4031,1.40315,1.40287,1.40296,378600000.0
2006-01-13 11:50:00,1.40306,1.40314,1.40283,1.40292,358100000.0
2006-01-13 11:51:00,1.40283,1.40289,1.40263,1.40264,179000001.0
2006-01-13 11:52:00,1.40238,1.40243,1.40186,1.40204,223200000.0
2006-01-13 11:53:00,1.40166,1.4019,1.40162,1.40175,193200000.0
2006-01-13 11:54:00,1.4019,1.40202,1.4017,1.4018,320000001.0
2006-01-13 11:55:00,1.4019,1.402,1.4018,1.40188,467000000.0
2006-01-13 11:56:00,1.40176,1.40189,1.40156,1.40176,456100002.0
2006-01-13 11:57:00,1.40157,1.40159,1.40118,1.40125,504800000.0
2006-01-13 11:58:00,1.40109,1.40109,1.40077,1.4008,410700000.0
2006-01-13 11:59:00,1.40094,1.40133,1.40091,1.40096,422100001.0
2006-01-13 12:00:00,1.40109,1.40131,1.40097,1.40119,541800000.0
2006-01-13 12:01:00,1.40111,1.40135,1.40103,1.40118,419200000.0
2006-01-13 12:02:00,1.40118,1.40129,1.40111,1.40129,411200001.0
2006-01-13 12:03:00,1.40149,1.40163,1.40139,1.40154,382800000.0
2006-01-13 12:04:00,1.40141,1.40147,1.4012,1.40127,344500000.0
2006-01-13 12:05:00,1.4014,1.40143,1.4012,1.40125,398200000.0
2006-01-13 12:06:00,1.4012,1.40145,1.40117,1.4013,326500000.0
2006-01-13 12:07:00,1.4013,1.4013,1.40093,1.40114,348400003.0
2006-01-13 12:08:00,1.40119,1.40133,1.40101,1.40112,488800000.0
2006-01-13 12:09:00,1.40125,1.40151,1.40118,1.40135,464800003.0
2006-01-13 12:10:00,1.40131,1.40143,1.40111,1.40125,345300001.0
2006-01-13 12:11:00,1.40111,1.40111,1.40084,1.40084,219900000.0
2006-01-13 12:12:00,1.40074,1.40095,1.40072,1.40094,227800001.0
2006-01-13 12:13:00,1.40089,1.40113,1.40072,1.40096,558800000.0
2006-01-13 12:14:00,1.40104,1.40134,1.40091,1.40117,594400001.0
2006-01-13 12:15:00,1.40102,1.40109,1.40084,1.40088,323700002.0
2006-01-13 12:16:00,1.40075,1.40086,1.4006,1.40077,394900000.0
2006-01-13 12:17:00,1.40076,1.40083,1.40073,1.40077,176200000.0
2006-01-13 12:18:00,1.40085,1.40112,1.40075,1.40099,306200001.0
2006-01-13 12:19:00,1.40099,1.40103,1.40067,1.4007,413400000.0
2006-01-13 12:20:00,1.40058,1.4006,1.40036,1.40038,482200001.0
2006-01-13 12:21:00,1.40034,1.40061,1.40031,1.40046,411600004.0
2006-01-13 12:22:00,1.40055,1.40097,1.40055,1.40088,323700001.0
2006-01-13 12:23:00,1.40081,1.40093,1.40068,1.40084,429100001.0
2006-01-13 12:24:00,1.40056,1.40087,1.40044,1.4006,592200000.0
2006-01-13 12:25:00,1.40078,1.40094,1.40059,1.40074,457400002.0
2006-01-13 12:26:00,1.40067,1.40095,1.40056,1.40083,456500002.0
2006-01-13 12:27:00,1.40081,1.40098,1.40061,1.40064,478600001.0
2006-01-13 12:28:00,1.40044,1.40059,1.4002,1.4002,513100000.0
2006-01-13 12:29:00,1.40009,1.40029,1.39988,1.40015,682500001.0
2006-01-13 12:30:00,1.40014,1.40016,1.3998,1.39993,649900003.0
2006-01-13 12:31:00,1.39993,1.40005,1.39973,1.39986,705700003.0
2006-01-13 12:32:00,1.39983,1.4002,1.39978,1.4,568000000.0
2006-01-13 12:33:00,1.40018,1.4003,1.39999,1.4003,44300000.0
2006-01-13 12:34:00,1.40025,1.40045,1.40001,1.40008,573700002.0
2006-01-13 12:35:00,1.40053,1.40053,1.39991,1.40006,591400002.0
2006-01-13 12:36:00,1.39994,1.39999,1.39975,1.39975,419600002.0
2006-01-13 12:37:00,1.39975,1.3998,1.39954,1.39955,580100002.0
2006-01-13 12:38:00,1.39958,1.39975,1.39947,1.39961,676700001.0
2006-01-13 12:39:00,1.39967,1.39985,1.39947,1.39962,460800001.0
2006-01-13 12:40:00,1.39964,1.39979,1.39947,1.39964,552200001.0
2006-01-13 12:41:00,1.3998,1.39992,1.39947,1.39947,251000001.0
2006-01-13 12:42:00,1.3995,1.3996,1.39919,1.39943,382300000.0
2006-01-13 12:43:00,1.39936,1.39961,1.39933,1.39952,432600000.0
2006-01-13 12:44:00,1.39956,1.39973,1.39943,1.39968,458000001.0
2006-01-13 12:45:00,1.39981,1.40015,1.39975,1.40004,481200001.0
2006-01-13 12:46:00,1.39993,1.40018,1.39985,1.40018,420800000.0
2006-01-13 12:47:00,1.40014,1.40043,1.40013,1.40043,335700001.0
2006-01-13 12:48:00,1.40051,1.40065,1.40022,1.40046,483400001.0
2006-01-13 12:49:00,1.4005,1.40055,1.40028,1.4004,524300002.0
2006-01-13 12:50:00,1.40038,1.40049,1.40003,1.40012,562400002.0
2006-01-13 12:51:00,1.40014,1.40059,1.40014,1.40036,412900000.0
2006-01-13 12:52:00,1.40043,1.40052,1.40029,1.40044,342600000.0
2006-01-13 12:53:00,1.40036,1.40037,1.40013,1.40014,267800000.0
2006-01-13 12:54:00,1.40002,1.4002,1.39991,1.40016,404200000.0
2006-01-13 12:55:00,1.40019,1.40026,1.39995,1.40008,442100000.0
2006-01-13 12:56:00,1.40017,1.40048,1.40011,1.40029,469500003.0
2006-01-13 12:57:00,1.40038,1.40047,1.40008,1.40031,553400001.0
2006-01-13 12:58:00,1.40028,1.40041,1.40012,1.40039,289800000.0
2006-01-13 12:59:00,1.40047,1.40079,1.4004,1.40048,654700003.0
2006-01-13 13:00:00,1.40034,1.40045,1.40021,1.40045,212800001.0
2006-01-13 13:01:00,1.40032,1.40046,1.40013,1.40028,325400000.0
2006-01-13 13:02:00,1.40013,1.40018,1.39977,1.40003,314500000.0
2006-01-13 13:03:00,1.40004,1.40024,1.39978,1.40018,426600003.0
2006-01-13 13:04:00,1.4003,1.40043,1.40015,1.40031,240700001.0
2006-01-13 13:05:00,1.40026,1.40026,1.39994,1.39994,155600000.0
2006-01-13 13:06:00,1.39991,1.40006,1.39979,1.39998,403700000.0
2006-01-13 13:07:00,1.40004,1.40014,1.39996,1.39996,287800001.0
2006-01-13 13:08:00,1.40011,1.40016,1.39987,1.40002,150300000.0
2006-01-13 13:09:00,1.40002,1.40017,1.39982,1.39994,313000001.0
2006-01-13 13:10:00,1.40002,1.40009,1.39989,1.40009,144800000.0
2006-01-13 13:11:00,1.40015,1.40037,1.40001,1.40023,375200000.0
2006-01-13 13:12:00,1.40034,1.40038,1.40022,1.40035,300800000.0
2006-01-13 13:13:00,1.40022,1.40022,1.39985,1.39989,327300001.0
2006-01-13 13:14:00,1.39977,1.39991,1.39972,1.39985,356400001.0
2006-01-13 13:15:00,1.39984,1.40006,1.39973,1.40006,442500001.0
2006-01-13 13:16:00,1.40001,1.40009,1.39984,1.39984,129800000.0
2006-01-13 13:17:00,1.39985,1.39986,1.39972,1.39972,123800001.0
2006-01-13 13:18:00,1.39964,1.39997,1.3996,1.39997,289200000.0
2006-01-13 13:19:00,1.39979,1.40004,1.39967,1.39982,337200003.0
2006-01-13 13:20:00,1.39977,1.3999,1.39966,1.39984,198900000.0
2006-01-13 13:21:00,1.39982,1.39987,1.39979,1.39981,152400000.0
2006-01-13 13:22:00,1.39969,1.39972,1.39954,1.39969,282400000.0
2006-01-13 13:23:00,1.39959,1.39974,1.39959,1.39969,303500002.0
2006-01-13 13:24:00,1.39965,1.39984,1.39965,1.39984,243200001.0
2006-01-13 13:25:00,1.39984,1.3999,1.3997,1.39979,159600001.0
2006-01-13 13:26:00,1.39983,1.40008,1.39983,1.39985,192200000.0
2006-01-13 13:27:00,1.39985,1.4,1.39971,1.39979,289800000.0
2006-01-13 13:28:00,1.39976,1.39989,1.39961,1.39989,469800002.0
2006-01-13 13:29:00,1.39982,1.39989,1.39952,1.39979,620900001.0
2006-01-13 13:30:00,1.39999,1.40019,1.39985,1.40008,543200001.0
2006-01-13 13:31:00,1.40008,1.40031,1.39996,1.4001,466300001.0
2006-01-13 13:32:00,1.40013,1.40029,1.40012,1.40027,227300001.0
2006-01-13 13:33:00,1.40022,1.40031,1.40003,1.40003,437900001.0
2006-01-13 13:34:00,1.40009,1.40021,1.39996,1.40006,335100001.0
2006-01-13 13:35:00,1.40047,1.40069,1.40038,1.40064,414700001.0
2006-01-13 13:36:00,1.40061,1.40061,1.40034,1.40046,450500000.0
2006-01-13 13:37:00,1.40041,1.40056,1.40041,1.40046,490500000.0
2006-01-13 13:38:00,1.40046,1.40064,1.40038,1.40041,469300000.0
2006-01-13 13:39:00,1.40046,1.40061,1.40041,1.40046,249900000.0
2006-01-13 13:40:00,1.40033,1.40063,1.40031,1.40048,430800001.0
2006-01-13 13:41:00,1.40063,1.40063,1.40041,1.40046,257300001.0
2006-01-13 13:42:00,1.40044,1.40048,1.40033,1.4004,198700001.0
2006-01-13 13:43:00,1.40041,1.40048,1.40037,1.40039,136800000.0
2006-01-13 13:44:00,1.40028,1.40042,1.40017,1.4003,239900000.0
2006-01-13 13:45:00,1.40023,1.40023,1.39989,1.39996,442800001.0
2006-01-13 13:46:00,1.39989,1.39999,1.39963,1.39977,430900000.0
2006-01-13 13:47:00,1.39975,1.3999,1.39957,1.3998,509200001.0
2006-01-13 13:48:00,1.3997,1.3997,1.39896,1.39896,227300001.0
2006-01-13 13:49:00,1.39862,1.39868,1.39753,1.39753,215900001.0
2006-01-13 13:50:00,1.39764,1.39817,1.39764,1.39805,336100003.0
2006-01-13 13:51:00,1.39819,1.39825,1.39804,1.39805,279400001.0
2006-01-13 13:52:00,1.3979,1.39832,1.39788,1.39824,439300001.0
2006-01-13 13:53:00,1.39827,1.39873,1.39827,1.39834,550600002.0
2006-01-13 13:54:00,1.39804,1.39834,1.39793,1.39805,332100000.0
2006-01-13 13:55:00,1.39805,1.39846,1.39789,1.39812,325900000.0
2006-01-13 13:56:00,1.39818,1.3985,1.39813,1.39836,385100001.0
2006-01-13 13:57:00,1.39832,1.39847,1.39818,1.39845,308000000.0
2006-01-13 13:58:00,1.3985,1.39851,1.39822,1.39847,225600001.0
2006-01-13 13:59:00,1.39845,1.39874,1.39845,1.39859,409900002.0
2006-01-13 14:00:00,1.3984,1.39876,1.39832,1.39876,291400000.0
2006-01-13 14:01:00,1.39876,1.39886,1.39857,1.39864,429100001.0
2006-01-13 14:02:00,1.39873,1.39895,1.39873,1.39895,305100001.0
2006-01-13 14:03:00,1.39883,1.3991,1.3988,1.39907,499500002.0
2006-01-13 14:04:00,1.39906,1.39927,1.39894,1.39901,454000002.0
2006-01-13 14:05:00,1.399,1.39904,1.39872,1.3988,298000000.0
2006-01-13 14:06:00,1.39892,1.39914,1.39884,1.39907,379200002.0
2006-01-13 14:07:00,1.3992,1.39927,1.39896,1.39914,341500002.0
2006-01-13 14:08:00,1.39918,1.39928,1.39883,1.39905,383500001.0
2006-01-13 14:09:00,1.39914,1.39937,1.39911,1.3992,162200000.0
2006-01-13 14:10:00,1.3993,1.39933,1.39913,1.39928,245900000.0
2006-01-13 14:11:00,1.39911,1.39911,1.39872,1.39903,115400000.0
2006-01-13 14:12:00,1.3989,1.39899,1.39874,1.39883,231300000.0
2006-01-13 14:13:00,1.39884,1.39904,1.39874,1.39904,149200000.0
2006-01-13 14:14:00,1.39888,1.39896,1.39874,1.3989,196900000.0
2006-01-13 14:15:00,1.39893,1.39893,1.39854,1.39889,395000000.0
2006-01-13 14:16:00,1.39883,1.39898,1.39883,1.39898,236400000.0
2006-01-13 14:17:00,1.39891,1.3991,1.39876,1.39899,674900001.0
2006-01-13 14:18:00,1.39901,1.39929,1.39869,1.39891,380500000.0
2006-01-13 14:19:00,1.39895,1.39934,1.39895,1.39903,411800002.0
2006-01-13 14:20:00,1.39913,1.39925,1.39899,1.39925,246600000.0
2006-01-13 14:21:00,1.39923,1.39923,1.39883,1.39888,415200001.0
2006-01-13 14:22:00,1.39899,1.39899,1.3986,1.39881,625300002.0
2006-01-13 14:23:00,1.39902,1.39902,1.39869,1.39882,184900001.0
2006-01-13 14:24:00,1.3988,1.39919,1.3988,1.39887,445500001.0
2006-01-13 14:25:00,1.39882,1.39903,1.39864,1.39868,571100002.0
2006-01-13 14:26:00,1.39858,1.39871,1.39845,1.39863,592100001.0
2006-01-13 14:27:00,1.39868,1.39868,1.39828,1.39836,425300000.0
2006-01-13 14:28:00,1.39836,1.39843,1.39783,1.39811,43600000.0
2006-01-13 14:29:00,1.39814,1.39874,1.39814,1.39874,44600000.0
2006-01-13 14:30:00,1.39879,1.39879,1.39811,1.39872,53200000.0
2006-01-13 14:31:00,1.39843,1.39855,1.39827,1.39827,32900000.0
2006-01-13 14:32:00,1.39831,1.39856,1.39831,1.39856,32200000.0
2006-01-13 14:33:00,1.39839,1.39867,1.39826,1.39864,24400000.0
2006-01-13 14:34:00,1.3987,1.39889,1.39862,1.39889,22400000.0
2006-01-13 14:35:00,1.39909,1.39909,1.39893,1.39896,22200000.0
2006-01-13 14:36:00,1.39911,1.39911,1.3986,1.3986,44400000.0
2006-01-13 14:37:00,1.39912,1.39937,1.39907,1.39937,30600000.0
2006-01-13 14:38:00,1.39918,1.39925,1.39888,1.39925,42800000.0
2006-01-13 14:39:00,1.39915,1.39959,1.3988,1.39959,41400001.0
2006-01-13 14:40:00,1.39956,1.39956,1.39942,1.39955,22000000.0
2006-01-13 14:41:00,1.39961,1.39966,1.39951,1.39955,28600000.0
2006-01-13 14:42:00,1.39906,1.3993,1.39865,1.39865,53900000.0
2006-01-13 14:43:00,1.39926,1.39985,1.39926,1.39963,49400000.0
2006-01-13 14:44:00,1.39955,1.39978,1.3995,1.39978,46200000.0
2006-01-13 14:45:00,1.39961,1.39992,1.39942,1.39967,30800000.0
2006-01-13 14:46:00,1.39974,1.39974,1.39943,1.39949,44600000.0
2006-01-13 14:47:00,1.39963,1.39976,1.39951,1.39976,33000000.0
2006-01-13 14:48:00,1.39966,1.39966,1.3991,1.39933,37200000.0
2006-01-13 14:49:00,1.39923,1.39938,1.39914,1.3992,34800000.0
2006-01-13 14:50:00,1.39904,1.39916,1.3989,1.39906,47900000.0
2006-01-13 14:51:00,1.39899,1.39918,1.39893,1.399,37600000.0
2006-01-13 14:52:00,1.39905,1.39934,1.39898,1.39934,28900000.0
2006-01-13 14:53:00,1.39929,1.39946,1.39898,1.39922,28000000.0
2006-01-13 14:54:00,1.39933,1.39933,1.39822,1.39822,47800000.0
2006-01-13 14:55:00,1.39846,1.39857,1.39805,1.39824,33600000.0
2006-01-13 14:56:00,1.39851,1.39857,1.39834,1.39855,53800001.0
2006-01-13 14:57:00,1.39859,1.39859,1.39824,1.39824,38000000.0
2006-01-13 14:58:00,1.39802,1.39838,1.39785,1.39785,48100000.0
2006-01-13 14:59:00,1.39783,1.39828,1.39783,1.39808,48300000.0
2006-01-13 15:00:00,1.398,1.39802,1.39741,1.39741,38400000.0
2006-01-13 15:01:00,1.39763,1.39763,1.39697,1.39732,26800000.0
2006-01-13 15:02:00,1.39742,1.39742,1.39712,1.39739,39000000.0
2006-01-13 15:03:00,1.39667,1.39669,1.39623,1.39659,41900000.0
2006-01-13 15:04:00,1.39676,1.39695,1.39659,1.39678,47000000.0
2006-01-13 15:05:00,1.39664,1.39687,1.39659,1.39686,40000000.0
2006-01-13 15:06:00,1.39694,1.39696,1.39655,1.39669,37200000.0
2006-01-13 15:07:00,1.39682,1.3969,1.39655,1.39676,41400000.0
2006-01-13 15:08:00,1.39656,1.39682,1.39656,1.39674,41000000.0
2006-01-13 15:09:00,1.3971,1.39726,1.39682,1.39722,36300000.0
2006-01-13 15:10:00,1.39725,1.39739,1.39711,1.39715,29200000.0
2006-01-13 15:11:00,1.39727,1.39754,1.39727,1.39737,28400000.0
2006-01-13 15:12:00,1.39709,1.39721,1.39695,1.39695,36200000.0
2006-01-13 15:13:00,1.39695,1.39698,1.39673,1.39682,29200000.0
2006-01-13 15:14:00,1.39643,1.39678,1.39643,1.39643,19000000.0
2006-01-13 15:15:00,1.39653,1.39657,1.3961,1.39657,48400000.0
2006-01-13 15:16:00,1.3967,1.39704,1.3967,1.39702,31100000.0
2006-01-13 15:17:00,1.39703,1.39703,1.39671,1.39684,51000001.0
2006-01-13 15:18:00,1.39662,1.39684,1.39643,1.39679,50600000.0
2006-01-13 15:19:00,1.39687,1.39694,1.39677,1.39679,25600000.0
2006-01-13 15:20:00,1.39692,1.39723,1.39692,1.39723,21800000.0
2006-01-13 15:21:00,1.39737,1.39741,1.39735,1.39739,28600000.0
2006-01-13 15:22:00,1.39699,1.39711,1.39681,1.39692,31800000.0
2006-01-13 15:23:00,1.3968,1.3968,1.39643,1.39655,22800000.0
2006-01-13 15:24:00,1.39663,1.39663,1.39594,1.39594,24500000.0
2006-01-13 15:25:00,1.39574,1.39612,1.3957,1.39604,25400000.0
2006-01-13 15:26:00,1.39612,1.39643,1.39593,1.39643,50600000.0
2006-01-13 15:27:00,1.39635,1.39663,1.39622,1.39663,32600000.0
2006-01-13 15:28:00,1.39641,1.39646,1.3962,1.39646,40200000.0
2006-01-13 15:29:00,1.39658,1.3966,1.39616,1.39623,50100000.0
2006-01-13 15:30:00,1.39593,1.39689,1.39515,1.39689,22000000.0
2006-01-13 15:31:00,1.39704,1.39719,1.396,1.39682,43000000.0
2006-01-13 15:32:00,1.39699,1.39717,1.39666,1.39717,35000000.0
2006-01-13 15:33:00,1.39729,1.39733,1.39665,1.39729,51200001.0
2006-01-13 15:34:00,1.39717,1.39792,1.39717,1.39764,31600000.0
2006-01-13 15:35:00,1.39766,1.39809,1.39766,1.39779,30400000.0
2006-01-13 15:36:00,1.398,1.3988,1.39787,1.39867,51600000.0
2006-01-13 15:37:00,1.3986,1.39891,1.39848,1.39875,28600000.0
2006-01-13 15:38:00,1.39839,1.3989,1.39837,1.39884,36400000.0
2006-01-13 15:39:00,1.39883,1.39965,1.39878,1.39965,29400000.0
2006-01-13 15:40:00,1.39945,1.40025,1.39937,1.4,21000000.0
2006-01-13 15:41:00,1.40023,1.40039,1.39973,1.40028,28200000.0
2006-01-13 15:42:00,1.4002,1.4002,1.39982,1.39997,23200000.0
2006-01-13 15:43:00,1.39972,1.40004,1.39941,1.39959,52200000.0
2006-01-13 15:44:00,1.39938,1.39968,1.39895,1.39968,29800000.0
2006-01-13 15:45:00,1.3997,1.39984,1.39908,1.39921,51800000.0
2006-01-13 15:46:00,1.39923,1.39951,1.39923,1.39939,70400001.0
2006-01-13 15:47:00,1.39939,1.39952,1.39911,1.39947,36200000.0
2006-01-13 15:48:00,1.39968,1.39968,1.39916,1.3994,38900000.0
2006-01-13 15:49:00,1.39938,1.39938,1.39876,1.3992,53800000.0
2006-01-13 15:50:00,1.39901,1.39912,1.399,1.39901,45000000.0
2006-01-13 15:51:00,1.39909,1.39937,1.39909,1.39926,43600000.0
2006-01-13 15:52:00,1.39905,1.39917,1.39887,1.39895,47200000.0
2006-01-13 15:53:00,1.39894,1.39911,1.39882,1.39901,48400000.0
2006-01-13 15:54:00,1.39914,1.39914,1.39859,1.39859,38400000.0
2006-01-13 15:55:00,1.39864,1.39877,1.39843,1.39863,32200000.0
2006-01-13 15:56:00,1.39862,1.39871,1.39823,1.39863,27800000.0
2006-01-13 15:57:00,1.39854,1.39869,1.39839,1.3984,32800000.0
2006-01-13 15:58:00,1.39838,1.39838,1.39814,1.39825,35100000.0
2006-01-13 15:59:00,1.39826,1.39826,1.39794,1.39794,32400000.0
2006-01-13 16:00:00,1.39813,1.39861,1.39796,1.39861,25600000.0
2006-01-13 16:01:00,1.39873,1.39884,1.39861,1.3988,30400000.0
2006-01-13 16:02:00,1.39875,1.39882,1.39861,1.39876,15800000.0
2006-01-13 16:03:00,1.39846,1.39891,1.39846,1.39866,36300000.0
2006-01-13 16:04:00,1.39849,1.39887,1.39847,1.39887,32300000.0
2006-01-13 16:05:00,1.39895,1.39911,1.39889,1.39905,32000000.0
2006-01-13 16:06:00,1.39891,1.39903,1.39865,1.39879,37000000.0
2006-01-13 16:07:00,1.39886,1.39933,1.39886,1.39933,37600000.0
2006-01-13 16:08:00,1.39934,1.39943,1.39921,1.3993,41200000.0
2006-01-13 16:09:00,1.3991,1.3996,1.39904,1.39952,41800000.0
2006-01-13 16:10:00,1.39973,1.40001,1.3995,1.40001,30200000.0
2006-01-13 16:11:00,1.39979,1.40003,1.39956,1.39956,25800000.0
2006-01-13 16:12:00,1.39953,1.40005,1.39953,1.40004,58400000.0
2006-01-13 16:13:00,1.40014,1.40045,1.40014,1.40039,28600000.0
2006-01-13 16:14:00,1.40021,1.40081,1.40021,1.40081,39100000.0
2006-01-13 16:15:00,1.40049,1.4007,1.40044,1.40044,45400000.0
2006-01-13 16:16:00,1.40038,1.40063,1.40015,1.40048,34400000.0
2006-01-13 16:17:00,1.40041,1.40047,1.40029,1.40031,33400000.0
2006-01-13 16:18:00,1.40043,1.40068,1.40028,1.40068,43100000.0
2006-01-13 16:19:00,1.40107,1.40115,1.40085,1.40102,31400000.0
2006-01-13 16:20:00,1.4008,1.40101,1.40064,1.4008,53000001.0
2006-01-13 16:21:00,1.40092,1.40105,1.4002,1.40043,40600000.0
2006-01-13 16:22:00,1.40059,1.40077,1.40032,1.40045,39500000.0
2006-01-13 16:23:00,1.40052,1.40052,1.40007,1.40041,24000000.0
2006-01-13 16:24:00,1.40044,1.40044,1.40014,1.40014,20000000.0
2006-01-13 16:25:00,1.40024,1.40044,1.39977,1.40019,42400000.0
2006-01-13 16:26:00,1.40031,1.40072,1.39989,1.39989,53200000.0
2006-01-13 16:27:00,1.39966,1.40012,1.39965,1.39968,37100000.0
2006-01-13 16:28:00,1.39987,1.39997,1.39937,1.39953,42500000.0
2006-01-13 16:29:00,1.39966,1.39973,1.39943,1.39973,34700000.0
2006-01-13 16:30:00,1.39982,1.39982,1.39953,1.3998,101400003.0
2006-01-13 16:31:00,1.39969,1.40002,1.39956,1.39996,53400001.0
2006-01-13 16:32:00,1.40031,1.40031,1.39974,1.40026,63800000.0
2006-01-13 16:33:00,1.40046,1.40084,1.40044,1.40076,48400000.0
2006-01-13 16:34:00,1.40094,1.40125,1.40072,1.40096,43200000.0
2006-01-13 16:35:00,1.40103,1.40112,1.40089,1.40107,33800000.0
2006-01-13 16:36:00,1.40091,1.40096,1.40051,1.40074,39800000.0
2006-01-13 16:37:00,1.40091,1.40107,1.40058,1.40106,42200000.0
2006-01-13 16:38:00,1.40101,1.4012,1.40089,1.4012,58600000.0
2006-01-13 16:39:00,1.40103,1.40103,1.40069,1.4009,18200000.0
2006-01-13 16:40:00,1.4007,1.40081,1.40044,1.40072,28200000.0
2006-01-13 16:41:00,1.40021,1.40102,1.40021,1.40051,33000000.0
2006-01-13 16:42:00,1.40035,1.40109,1.40035,1.401,32600000.0
2006-01-13 16:43:00,1.40108,1.40122,1.40081,1.40099,50500000.0
2006-01-13 16:44:00,1.40112,1.40113,1.40054,1.40075,49600000.0
2006-01-13 16:45:00,1.40056,1.40099,1.40046,1.40089,32400000.0
2006-01-13 16:46:00,1.40105,1.40145,1.40095,1.4014,54000000.0
2006-01-13 16:47:00,1.40133,1.40133,1.4005,1.40057,42500000.0
2006-01-13 16:48:00,1.40061,1.40061,1.39983,1.40003,27400000.0
2006-01-13 16:49:00,1.40005,1.40005,1.39967,1.39997,32600000.0
2006-01-13 16:50:00,1.39982,1.39983,1.39938,1.39938,44800000.0
2006-01-13 16:51:00,1.39935,1.39959,1.39928,1.39959,35200000.0
2006-01-13 16:52:00,1.39956,1.39956,1.39917,1.39942,35200000.0
2006-01-13 16:53:00,1.39965,1.39984,1.39949,1.39984,53800000.0
2006-01-13 16:54:00,1.39967,1.3997,1.39943,1.3996,33000000.0
2006-01-13 16:55:00,1.3998,1.39991,1.39968,1.39991,42600000.0
2006-01-13 16:56:00,1.39996,1.40003,1.39951,1.39962,48300000.0
2006-01-13 16:57:00,1.39957,1.4001,1.39957,1.39999,23000000.0
2006-01-13 16:58:00,1.39979,1.40015,1.39979,1.39988,38200000.0
2006-01-13 16:59:00,1.39993,1.39999,1.39955,1.39973,17200000.0
2006-01-13 17:00:00,1.39924,1.4,1.39924,1.4,43800000.0
2006-01-13 17:01:00,1.39995,1.40016,1.39966,1.39973,50200000.0
2006-01-13 17:02:00,1.39982,1.40022,1.39981,1.40022,34600000.0
2006-01-13 17:03:00,1.40068,1.40138,1.40068,1.40128,43000000.0
2006-01-13 17:04:00,1.40132,1.40132,1.40093,1.40113,37000001.0
2006-01-13 17:05:00,1.40105,1.40129,1.40078,1.40129,30000000.0
2006-01-13 17:06:00,1.40143,1.40168,1.40127,1.40168,43300000.0
2006-01-13 17:07:00,1.4018,1.40189,1.4015,1.40171,48500000.0
2006-01-13 17:08:00,1.40166,1.40235,1.40166,1.40235,26000000.0
2006-01-13 17:09:00,1.40239,1.40246,1.40203,1.40229,46600000.0
2006-01-13 17:10:00,1.40206,1.4021,1.40176,1.40204,31000000.0
2006-01-13 17:11:00,1.4019,1.40219,1.40187,1.40219,41000000.0
2006-01-13 17:12:00,1.4022,1.40237,1.4022,1.40223,48400000.0
2006-01-13 17:13:00,1.40197,1.40203,1.40188,1.402,33000000.0
2006-01-13 17:14:00,1.40152,1.40198,1.40152,1.40173,39800000.0
2006-01-13 17:15:00,1.40206,1.4022,1.40193,1.40195,43100001.0
2006-01-13 17:16:00,1.4021,1.40226,1.40202,1.40202,41600000.0
2006-01-13 17:17:00,1.40201,1.40216,1.40166,1.40208,37400000.0
2006-01-13 17:18:00,1.40228,1.40228,1.40174,1.40215,33800000.0
2006-01-13 17:19:00,1.40228,1.4025,1.40227,1.4025,42500000.0
2006-01-13 17:20:00,1.40248,1.40254,1.40195,1.40204,34900000.0
2006-01-13 17:21:00,1.40224,1.40232,1.40193,1.40222,57900000.0
2006-01-13 17:22:00,1.40222,1.40312,1.40222,1.4031,58400000.0
2006-01-13 17:23:00,1.40283,1.4031,1.40283,1.4031,45500001.0
2006-01-13 17:24:00,1.40305,1.40313,1.40291,1.40306,23400000.0
2006-01-13 17:25:00,1.40286,1.40309,1.40276,1.40283,38800000.0
2006-01-13 17:26:00,1.40264,1.40264,1.40228,1.40228,38600000.0
2006-01-13 17:27:00,1.40246,1.40248,1.40207,1.40207,33900000.0
2006-01-13 17:28:00,1.40247,1.4027,1.40237,1.40237,50000001.0
2006-01-13 17:29:00,1.40236,1.40271,1.40213,1.40252,50000001.0
2006-01-13 17:30:00,1.40235,1.40239,1.40198,1.40217,60300000.0
2006-01-13 17:31:00,1.40203,1.40252,1.40203,1.4024,33700000.0
2006-01-13 17:32:00,1.40229,1.40266,1.40229,1.40252,25300000.0
2006-01-13 17:33:00,1.40243,1.40243,1.4022,1.4022,42600000.0
2006-01-13 17:34:00,1.40217,1.40258,1.40215,1.40258,41100000.0
2006-01-13 17:35:00,1.40242,1.40257,1.40223,1.40257,29100000.0
2006-01-13 17:36:00,1.4026,1.40269,1.40244,1.40255,63200001.0
2006-01-13 17:37:00,1.40253,1.40268,1.40202,1.40268,28000000.0
2006-01-13 17:38:00,1.40234,1.40306,1.40234,1.4025,57400001.0
2006-01-13 17:39:00,1.40259,1.40293,1.40251,1.40277,23000000.0
2006-01-13 17:40:00,1.40252,1.40316,1.40252,1.40316,33400000.0
2006-01-13 17:41:00,1.40315,1.40315,1.40269,1.40288,58600000.0
2006-01-13 17:42:00,1.40297,1.40305,1.40228,1.40234,39800000.0
2006-01-13 17:43:00,1.40226,1.40279,1.40202,1.40276,49200000.0
2006-01-13 17:44:00,1.40269,1.40319,1.40254,1.40297,38000000.0
2006-01-13 17:45:00,1.40305,1.40343,1.40294,1.40336,30800000.0
2006-01-13 17:46:00,1.40345,1.40345,1.40289,1.40298,59700000.0
2006-01-13 17:47:00,1.40297,1.40343,1.40282,1.40282,25400000.0
2006-01-13 17:48:00,1.40279,1.40404,1.40265,1.40404,41000001.0
2006-01-13 17:49:00,1.40404,1.4042,1.40384,1.40398,42400000.0
2006-01-13 17:50:00,1.40371,1.40371,1.40316,1.40336,64000000.0
2006-01-13 17:51:00,1.40308,1.40308,1.40259,1.40275,41300000.0
2006-01-13 17:52:00,1.40307,1.40326,1.40289,1.40295,30200000.0
2006-01-13 17:53:00,1.40282,1.40317,1.40282,1.40308,26200000.0
2006-01-13 17:54:00,1.40298,1.40326,1.40243,1.40262,44600000.0
2006-01-13 17:55:00,1.40243,1.40274,1.40204,1.40274,41500000.0
2006-01-13 17:56:00,1.40262,1.40286,1.40243,1.40243,35000000.0
2006-01-13 17:57:00,1.40247,1.40275,1.40247,1.40274,97300000.0
2006-01-13 17:58:00,1.40269,1.40307,1.4025,1.40272,60600000.0
2006-01-13 17:59:00,1.40236,1.40252,1.40204,1.40231,49900000.0
2006-01-13 18:00:00,1.40274,1.40274,1.40205,1.40218,46000000.0
2006-01-13 18:01:00,1.40211,1.40241,1.40161,1.40204,39600000.0
2006-01-13 18:02:00,1.40194,1.4025,1.40194,1.4025,64800000.0
2006-01-13 18:03:00,1.40219,1.40267,1.40218,1.40228,33700000.0
2006-01-13 18:04:00,1.40252,1.40255,1.4023,1.4023,44600000.0
2006-01-13 18:05:00,1.40223,1.40224,1.40191,1.40223,32100000.0
2006-01-13 18:06:00,1.40217,1.4028,1.40217,1.4025,34400000.0
2006-01-13 18:07:00,1.40268,1.40296,1.40242,1.40296,56600000.0
2006-01-13 18:08:00,1.40264,1.4029,1.40264,1.40272,51100000.0
2006-01-13 18:09:00,1.40268,1.40317,1.40268,1.40299,41800000.0
2006-01-13 18:10:00,1.40287,1.40316,1.40267,1.40307,37100000.0
2006-01-13 18:11:00,1.40318,1.40318,1.40232,1.40241,53200000.0
2006-01-13 18:12:00,1.40232,1.40285,1.40232,1.40279,24000000.0
2006-01-13 18:13:00,1.40293,1.40334,1.40293,1.40314,41400000.0
2006-01-13 18:14:00,1.40254,1.40336,1.40254,1.40315,19800000.0
2006-01-13 18:15:00,1.40273,1.40282,1.40265,1.40274,46200000.0
2006-01-13 18:16:00,1.40265,1.40276,1.40249,1.4026,36000000.0
2006-01-13 18:17:00,1.40264,1.40267,1.4024,1.40252,74400002.0
2006-01-13 18:18:00,1.40267,1.40291,1.40267,1.40285,29800000.0
2006-01-13 18:19:00,1.40282,1.40282,1.40234,1.40235,29500000.0
2006-01-13 18:20:00,1.4024,1.40277,1.40234,1.40255,25200000.0
2006-01-13 18:21:00,1.40271,1.40304,1.40254,1.40291,49000000.0
2006-01-13 18:22:00,1.40312,1.40327,1.40306,1.40317,34400001.0
2006-01-13 18:23:00,1.40325,1.40344,1.4032,1.40321,35400000.0
2006-01-13 18:24:00,1.40332,1.40352,1.40313,1.40344,38800000.0
2006-01-13 18:25:00,1.40387,1.40424,1.40361,1.40392,23000000.0
2006-01-13 18:26:00,1.40429,1.40459,1.4041,1.40443,24400000.0
2006-01-13 18:27:00,1.40443,1.40467,1.40425,1.40465,45200000.0
2006-01-13 18:28:00,1.40438,1.40467,1.40438,1.40463,45000000.0
2006-01-13 18:29:00,1.40513,1.40514,1.40422,1.40442,25400000.0
2006-01-13 18:30:00,1.40421,1.40421,1.40342,1.40371,48600001.0
2006-01-13 18:31:00,1.40375,1.40381,1.40354,1.40373,26800000.0
2006-01-13 18:32:00,1.40416,1.40486,1.40416,1.40462,25600000.0
2006-01-13 18:33:00,1.40459,1.40497,1.40409,1.40497,38300000.0
2006-01-13 18:34:00,1.40499,1.40519,1.40481,1.4049,27600000.0
2006-01-13 18:35:00,1.40484,1.40514,1.40459,1.40514,32200000.0
2006-01-13 18:36:00,1.40559,1.40582,1.40514,1.40528,42000000.0
2006-01-13 18:37:00,1.40525,1.40575,1.40525,1.40561,24400000.0
2006-01-13 18:38:00,1.40523,1.40554,1.40496,1.40545,31500000.0
2006-01-13 18:39:00,1.40536,1.40602,1.40536,1.40581,24000000.0
2006-01-13 18:40:00,1.40553,1.40574,1.4055,1.4055,23000000.0
2006-01-13 18:41:00,1.40536,1.40598,1.40536,1.40596,26000000.0
2006-01-13 18:42:00,1.40575,1.40625,1.40561,1.40625,42000000.0
2006-01-13 18:43:00,1.40617,1.4067,1.4061,1.40625,46400001.0
2006-01-13 18:44:00,1.40628,1.40628,1.40566,1.40568,35000000.0
2006-01-13 18:45:00,1.40605,1.40616,1.40572,1.40572,30800000.0
2006-01-13 18:46:00,1.406,1.406,1.4053,1.4053,34900000.0
2006-01-13 18:47:00,1.40557,1.40567,1.40527,1.40528,29800000.0
2006-01-13 18:48:00,1.40516,1.40566,1.40513,1.40534,31600000.0
2006-01-13 18:49:00,1.40541,1.40549,1.40487,1.40499,29900000.0
2006-01-13 18:50:00,1.40539,1.40618,1.40539,1.40581,28800000.0
2006-01-13 18:51:00,1.40575,1.40582,1.40534,1.40546,42800000.0
2006-01-13 18:52:00,1.40514,1.40552,1.40511,1.40511,54600000.0
2006-01-13 18:53:00,1.40527,1.40552,1.40527,1.40542,47200000.0
2006-01-13 18:54:00,1.40544,1.40554,1.40524,1.40524,28600000.0
2006-01-13 18:55:00,1.40486,1.40523,1.40486,1.40503,26300000.0
2006-01-13 18:56:00,1.4046,1.40472,1.40435,1.40435,48600000.0
2006-01-13 18:57:00,1.40472,1.40525,1.40472,1.40504,20400000.0
2006-01-13 18:58:00,1.40495,1.40504,1.40475,1.4048,40000000.0
2006-01-13 18:59:00,1.4049,1.40519,1.40468,1.40477,28600000.0
2006-01-13 19:00:00,1.40488,1.40512,1.4048,1.40511,42200000.0
2006-01-13 19:01:00,1.4052,1.40542,1.40497,1.40542,44800000.0
2006-01-13 19:02:00,1.40537,1.40565,1.40519,1.40565,31600000.0
2006-01-13 19:03:00,1.40554,1.4057,1.40524,1.40538,41800000.0
2006-01-13 19:04:00,1.40534,1.40547,1.40514,1.40535,34400000.0
2006-01-13 19:05:00,1.40554,1.40609,1.40554,1.40586,29200000.0
2006-01-13 19:06:00,1.4059,1.40596,1.40575,1.40596,26000000.0
2006-01-13 19:07:00,1.40605,1.40619,1.40577,1.40611,41000000.0
2006-01-13 19:08:00,1.40591,1.4062,1.40591,1.40591,44800000.0
2006-01-13 19:09:00,1.4057,1.40599,1.4057,1.4059,37600000.0
2006-01-13 19:10:00,1.40638,1.40647,1.40592,1.40592,40100000.0
2006-01-13 19:11:00,1.40615,1.40622,1.40604,1.40611,29400000.0
2006-01-13 19:12:00,1.40608,1.40635,1.40608,1.40615,41900000.0
2006-01-13 19:13:00,1.40587,1.40587,1.40544,1.40581,95400000.0
2006-01-13 19:14:00,1.40545,1.40565,1.40507,1.40529,39800000.0
2006-01-13 19:15:00,1.40503,1.40552,1.40489,1.40552,15400000.0
2006-01-13 19:16:00,1.40526,1.40575,1.40526,1.40559,44800000.0
2006-01-13 19:17:00,1.40551,1.40577,1.40532,1.40535,52500000.0
2006-01-13 19:18:00,1.40541,1.40545,1.40517,1.4053,29000000.0
2006-01-13 19:19:00,1.4054,1.40548,1.40503,1.40548,32200000.0
2006-01-13 19:20:00,1.40569,1.40593,1.40557,1.40562,22400000.0
2006-01-13 19:21:00,1.40541,1.40596,1.40541,1.40596,38500000.0
2006-01-13 19:22:00,1.40607,1.40607,1.40571,1.40571,35200000.0
2006-01-13 19:23:00,1.40537,1.40547,1.405,1.40534,28800000.0
2006-01-13 19:24:00,1.40529,1.40579,1.40513,1.40576,35200000.0
2006-01-13 19:25:00,1.40572,1.40583,1.40546,1.40583,47000000.0
2006-01-13 19:26:00,1.40574,1.4061,1.40566,1.40566,40000000.0
2006-01-13 19:27:00,1.4055,1.40576,1.40529,1.40576,48100000.0
2006-01-13 19:28:00,1.40578,1.40601,1.40549,1.40583,49800000.0
2006-01-13 19:29:00,1.40588,1.40606,1.4056,1.40595,17000000.0
2006-01-13 19:30:00,1.40606,1.40613,1.40603,1.40604,39600000.0
2006-01-13 19:31:00,1.4059,1.4059,1.40562,1.40578,78300000.0
2006-01-13 19:32:00,1.40577,1.40596,1.4057,1.40591,34600000.0
2006-01-13 19:33:00,1.40611,1.40625,1.40591,1.40614,43200000.0
2006-01-13 19:34:00,1.40602,1.40612,1.40591,1.40601,30000000.0
2006-01-13 19:35:00,1.40625,1.40661,1.4059,1.40661,32900000.0
2006-01-13 19:36:00,1.40645,1.40652,1.40618,1.40647,20400000.0
2006-01-13 19:37:00,1.40661,1.40685,1.40647,1.40647,42600000.0
2006-01-13 19:38:00,1.40682,1.40763,1.40682,1.4074,35400000.0
2006-01-13 19:39:00,1.40776,1.40812,1.40763,1.40796,41200000.0
2006-01-13 19:40:00,1.40774,1.40786,1.40748,1.40762,51200001.0
2006-01-13 19:41:00,1.40785,1.4082,1.40768,1.4082,34900000.0
2006-01-13 19:42:00,1.40806,1.40828,1.40791,1.40828,50600000.0
2006-01-13 19:43:00,1.40788,1.40788,1.40698,1.40707,37400001.0
2006-01-13 19:44:00,1.40678,1.40678,1.4058,1.40621,46900000.0
2006-01-13 19:45:00,1.40611,1.4063,1.40604,1.4062,46600001.0
2006-01-13 19:46:00,1.40645,1.40686,1.40644,1.40654,61800002.0
2006-01-13 19:47:00,1.40692,1.40733,1.40691,1.40715,34400000.0
2006-01-13 19:48:00,1.40735,1.40742,1.40711,1.40736,30800000.0
2006-01-13 19:49:00,1.40721,1.40743,1.40714,1.4074,30200000.0
2006-01-13 19:50:00,1.40749,1.40749,1.40708,1.40717,36200000.0
2006-01-13 19:51:00,1.40682,1.40712,1.40681,1.40704,45200000.0
2006-01-13 19:52:00,1.40691,1.40707,1.4068,1.407,36400000.0
2006-01-13 19:53:00,1.40723,1.40738,1.40682,1.40693,37600000.0
2006-01-13 19:54:00,1.40694,1.40711,1.4069,1.4069,35700000.0
2006-01-13 19:55:00,1.40681,1.40706,1.40674,1.40696,44800000.0
2006-01-13 19:56:00,1.40688,1.40691,1.40664,1.40681,25800000.0
2006-01-13 19:57:00,1.40688,1.40689,1.40645,1.40663,33000000.0
2006-01-13 19:58:00,1.40661,1.4068,1.40657,1.40663,44500000.0
2006-01-13 19:59:00,1.40683,1.4076,1.40683,1.4075,40400000.0
2006-01-13 20:00:00,1.40741,1.40775,1.40726,1.40726,59400002.0
2006-01-13 20:01:00,1.40761,1.40761,1.40677,1.40677,65500001.0
2006-01-13 20:02:00,1.40692,1.40722,1.40686,1.40708,30200000.0
2006-01-13 20:03:00,1.40713,1.40759,1.40686,1.40759,26800000.0
2006-01-13 20:04:00,1.40771,1.40771,1.40732,1.40751,63600000.0
2006-01-13 20:05:00,1.4074,1.40756,1.40731,1.40731,38200000.0
2006-01-13 20:06:00,1.40745,1.40767,1.40733,1.40767,35400000.0
2006-01-13 20:07:00,1.40735,1.4077,1.40709,1.40767,37600000.0
2006-01-13 20:08:00,1.40776,1.40776,1.40726,1.40757,36600000.0
2006-01-13 20:09:00,1.40769,1.40774,1.4076,1.4077,29200000.0
2006-01-13 20:10:00,1.40738,1.40778,1.40738,1.40777,50200000.0
2006-01-13 20:11:00,1.40769,1.40778,1.40755,1.40778,49500000.0
2006-01-13 20:12:00,1.40792,1.40792,1.40732,1.40768,34400000.0
2006-01-13 20:13:00,1.40766,1.40766,1.40729,1.40748,38200000.0
2006-01-13 20:14:00,1.40734,1.40734,1.40674,1.40724,59100000.0
2006-01-13 20:15:00,1.40718,1.40728,1.40707,1.40728,29200000.0
2006-01-13 20:16:00,1.40719,1.4072,1.40692,1.40692,29200000.0
2006-01-13 20:17:00,1.4069,1.40705,1.40654,1.40702,45800000.0
2006-01-13 20:18:00,1.40716,1.40729,1.40709,1.40714,35200000.0
2006-01-13 20:19:00,1.40735,1.40737,1.4072,1.40737,44800000.0
2006-01-13 20:20:00,1.40748,1.40754,1.40732,1.40754,26000000.0
2006-01-13 20:21:00,1.40734,1.40756,1.40734,1.40749,32200000.0
2006-01-13 20:22:00,1.40753,1.40762,1.40748,1.40749,42600000.0
2006-01-13 20:23:00,1.40737,1.40751,1.40713,1.4073,34800000.0
2006-01-13 20:24:00,1.40742,1.40742,1.4072,1.4072,26300000.0
2006-01-13 20:25:00,1.40749,1.40749,1.40719,1.4073,46000000.0
2006-01-13 20:26:00,1.40752,1.40813,1.40752,1.40813,57600000.0
2006-01-13 20:27:00,1.40832,1.40847,1.40798,1.40827,67700000.0
2006-01-13 20:28:00,1.40827,1.40854,1.40815,1.40854,25400000.0
2006-01-13 20:29:00,1.4085,1.40851,1.40804,1.40834,44000001.0
2006-01-13 20:30:00,1.40851,1.4088,1.40851,1.40875,27800000.0
2006-01-13 20:31:00,1.40864,1.40896,1.40851,1.40896,37600000.0
2006-01-13 20:32:00,1.40874,1.40899,1.40834,1.40899,51500000.0
2006-01-13 20:33:00,1.40898,1.40898,1.40865,1.40896,24200000.0
2006-01-13 20:34:00,1.40876,1.40899,1.40874,1.40888,43800001.0
2006-01-13 20:35:00,1.40879,1.4088,1.40856,1.40857,29200000.0
2006-01-13 20:36:00,1.40862,1.40879,1.40851,1.40854,52400001.0
2006-01-13 20:37:00,1.40852,1.40852,1.40827,1.40851,48600000.0
2006-01-13 20:38:00,1.40857,1.40857,1.40829,1.40839,59900000.0
2006-01-13 20:39:00,1.40825,1.4084,1.40797,1.4082,40400000.0
2006-01-13 20:40:00,1.40828,1.40854,1.40821,1.40833,33300000.0
2006-01-13 20:41:00,1.40841,1.4085,1.40818,1.40843,33200000.0
2006-01-13 20:42:00,1.40828,1.40842,1.40798,1.40842,35000000.0
2006-01-13 20:43:00,1.40833,1.40847,1.40806,1.40806,29300000.0
2006-01-13 20:44:00,1.40824,1.4083,1.40794,1.40821,44200000.0
2006-01-13 20:45:00,1.40804,1.40836,1.40804,1.40815,38800000.0
2006-01-13 20:46:00,1.40835,1.40835,1.40819,1.40822,48500000.0
2006-01-13 20:47:00,1.40825,1.40832,1.40794,1.40824,38300000.0
2006-01-13 20:48:00,1.40809,1.40833,1.40809,1.40819,47000000.0
2006-01-13 20:49:00,1.4082,1.40827,1.40817,1.40821,63200002.0
2006-01-13 20:50:00,1.40806,1.40806,1.40776,1.40792,35100000.0
2006-01-13 20:51:00,1.40769,1.40807,1.40769,1.40803,24000000.0
2006-01-13 20:52:00,1.40801,1.40821,1.40791,1.40808,38400001.0
2006-01-13 20:53:00,1.40785,1.40806,1.40785,1.40799,35800000.0
2006-01-13 20:54:00,1.4078,1.40821,1.4078,1.40803,46800000.0
2006-01-13 20:55:00,1.40812,1.4084,1.40801,1.4084,29400000.0
2006-01-13 20:56:00,1.40834,1.40851,1.40834,1.40851,25800000.0
2006-01-13 20:57:00,1.40856,1.40856,1.40837,1.40843,43600000.0
2006-01-13 20:58:00,1.40852,1.40861,1.40837,1.40846,48200000.0
2006-01-13 20:59:00,1.40841,1.40887,1.40841,1.40887,44000000.0
2006-01-13 21:00:00,1.40885,1.40887,1.40845,1.40857,37200000.0
2006-01-13 21:01:00,1.40864,1.40895,1.40833,1.40833,25600000.0
2006-01-13 21:02:00,1.40881,1.40919,1.40866,1.40919,49600000.0
2006-01-13 21:03:00,1.40911,1.40911,1.40872,1.40872,40000000.0
2006-01-13 21:04:00,1.40894,1.40894,1.4084,1.40847,28400000.0
2006-01-13 21:05:00,1.40812,1.4084,1.40811,1.40817,39400000.0
2006-01-13 21:06:00,1.40815,1.40815,1.40782,1.40814,28700000.0
2006-01-13 21:07:00,1.40812,1.40812,1.40784,1.40795,21800000.0
2006-01-13 21:08:00,1.40788,1.4081,1.4078,1.4081,25600000.0
2006-01-13 21:09:00,1.40819,1.40819,1.40796,1.40811,32500000.0
2006-01-13 21:10:00,1.40813,1.40813,1.40783,1.40794,43900000.0
2006-01-13 21:11:00,1.40796,1.40821,1.4077,1.40786,34000000.0
2006-01-13 21:12:00,1.40801,1.40823,1.40791,1.40814,35800000.0
2006-01-13 21:13:00,1.40812,1.40832,1.40812,1.40812,66500000.0
2006-01-13 21:14:00,1.40802,1.40825,1.40794,1.40801,44900000.0
2006-01-13 21:15:00,1.40798,1.4083,1.40798,1.4083,63800000.0
2006-01-13 21:16:00,1.40814,1.40858,1.40814,1.40847,30400000.0
2006-01-13 21:17:00,1.40835,1.4084,1.40802,1.40802,51500000.0
2006-01-13 21:18:00,1.4084,1.4084,1.40754,1.40803,33200000.0
2006-01-13 21:19:00,1.40822,1.40822,1.40795,1.408,35200000.0
2006-01-13 21:20:00,1.40803,1.4082,1.40797,1.40803,31400000.0
2006-01-13 21:21:00,1.40789,1.40814,1.40789,1.40802,44600001.0
2006-01-13 21:22:00,1.4076,1.40806,1.4076,1.40799,53600000.0
2006-01-13 21:23:00,1.40788,1.40791,1.40738,1.40738,61900000.0
2006-01-13 21:24:00,1.40763,1.40799,1.40756,1.4077,39900000.0
2006-01-13 21:25:00,1.40788,1.40817,1.40768,1.40768,53000000.0
2006-01-13 21:26:00,1.4079,1.40794,1.40766,1.40766,42100000.0
2006-01-13 21:27:00,1.40772,1.4078,1.4077,1.40779,26900000.0
2006-01-13 21:28:00,1.40785,1.40801,1.40785,1.40798,37600000.0
2006-01-13 21:29:00,1.40803,1.40803,1.40784,1.40788,23400000.0
2006-01-13 21:30:00,1.40795,1.40812,1.40786,1.408,30200000.0
2006-01-13 21:31:00,1.40793,1.40793,1.40765,1.40779,39000000.0
2006-01-13 21:32:00,1.40782,1.40782,1.40763,1.40769,25600000.0
2006-01-13 21:33:00,1.40786,1.40794,1.40775,1.4079,27600000.0
2006-01-13 21:34:00,1.40795,1.40797,1.40783,1.40787,24200000.0
2006-01-13 21:35:00,1.40791,1.40799,1.40763,1.4079,33200001.0
2006-01-13 21:36:00,1.40805,1.40805,1.40759,1.40777,54400000.0
2006-01-13 21:37:00,1.40782,1.40782,1.40767,1.40778,41800001.0
2006-01-13 21:38:00,1.40778,1.40778,1.40755,1.4077,17200000.0
2006-01-13 21:39:00,1.40756,1.40779,1.40756,1.40774,37600000.0
2006-01-13 21:40:00,1.4076,1.40783,1.4076,1.40783,38200000.0
2006-01-13 21:41:00,1.40788,1.40809,1.40787,1.40808,42400000.0
2006-01-13 21:42:00,1.40808,1.40809,1.40771,1.40771,17200000.0
2006-01-13 21:43:00,1.40812,1.40822,1.40802,1.40822,30800000.0
2006-01-13 21:44:00,1.40812,1.40827,1.40802,1.40809,24400000.0
2006-01-13 21:45:00,1.40815,1.40824,1.40815,1.4082,26900000.0
2006-01-13 21:46:00,1.40828,1.40838,1.40803,1.40815,46900000.0
2006-01-13 21:47:00,1.4081,1.40847,1.4081,1.40836,52000002.0
2006-01-13 21:48:00,1.40852,1.40852,1.40794,1.40813,38200000.0
2006-01-13 21:49:00,1.40826,1.4084,1.40814,1.40834,23000000.0
2006-01-13 21:50:00,1.40836,1.40838,1.40818,1.40818,42200000.0
2006-01-13 21:51:00,1.40819,1.40839,1.40819,1.40834,30000000.0
2006-01-13 21:52:00,1.40819,1.40845,1.40817,1.40843,54000000.0
2006-01-13 21:53:00,1.40855,1.40878,1.40847,1.40847,28200000.0
2006-01-13 21:54:00,1.40841,1.40869,1.40838,1.40863,56800000.0
2006-01-13 21:55:00,1.40865,1.40882,1.40856,1.40882,57700000.0
2006-01-13 21:56:00,1.40886,1.40896,1.40872,1.40888,50000000.0
2006-01-13 21:57:00,1.40887,1.40895,1.40844,1.40874,27400000.0
2006-01-13 21:58:00,1.40867,1.40883,1.40858,1.40868,21800000.0
2006-01-13 21:59:00,1.40889,1.40919,1.40889,1.40892,49600000.0
2006-01-13 22:00:00,1.40959,1.40982,1.40929,1.40929,32200000.0
2006-01-13 22:01:00,1.40896,1.40928,1.40893,1.40908,41800000.0
2006-01-13 22:02:00,1.40905,1.40913,1.4089,1.4089,51500000.0
2006-01-13 22:03:00,1.40913,1.40913,1.40889,1.40913,87800000.0
2006-01-13 22:04:00,1.40906,1.40906,1.40877,1.40877,22200000.0
2006-01-13 22:05:00,1.40889,1.40889,1.40845,1.40863,56500001.0
2006-01-13 22:06:00,1.40867,1.40867,1.40818,1.40847,19000000.0
2006-01-13 22:07:00,1.40847,1.40865,1.4084,1.40848,39200000.0
2006-01-13 22:08:00,1.40822,1.40868,1.40822,1.40858,30400000.0
2006-01-13 22:09:00,1.40852,1.40872,1.40821,1.40855,28200000.0
2006-01-13 22:10:00,1.40854,1.40854,1.40815,1.40834,54200000.0
2006-01-13 22:11:00,1.40828,1.40848,1.40822,1.40822,25800000.0
2006-01-13 22:12:00,1.4083,1.40858,1.4083,1.40834,60800001.0
2006-01-13 22:13:00,1.40844,1.40855,1.4084,1.4084,20600000.0
2006-01-13 22:14:00,1.40821,1.40854,1.4082,1.4082,47900000.0
2006-01-13 22:15:00,1.4082,1.40828,1.40801,1.40805,47800000.0
2006-01-13 22:16:00,1.40807,1.40848,1.40807,1.40816,38800000.0
2006-01-13 22:17:00,1.40836,1.40841,1.40816,1.40828,41300000.0
2006-01-13 22:18:00,1.40842,1.40842,1.40826,1.40832,32900000.0
2006-01-13 22:19:00,1.40828,1.40846,1.40828,1.40835,17000000.0
2006-01-13 22:20:00,1.40868,1.40872,1.40845,1.40863,51000001.0
2006-01-13 22:21:00,1.40851,1.40866,1.40826,1.40853,25800000.0
2006-01-13 22:22:00,1.40869,1.40869,1.40837,1.40851,66100000.0
2006-01-13 22:23:00,1.40867,1.40867,1.40843,1.40845,20800000.0
2006-01-13 22:24:00,1.40861,1.40863,1.4084,1.40861,32600000.0
2006-01-13 22:25:00,1.40851,1.40897,1.40851,1.40897,42600001.0
2006-01-13 22:26:00,1.40863,1.40884,1.40863,1.40884,24800000.0
2006-01-13 22:27:00,1.40858,1.40858,1.40811,1.40826,60700001.0
2006-01-13 22:28:00,1.40804,1.40833,1.40801,1.40824,44200000.0
2006-01-13 22:29:00,1.40831,1.40841,1.40816,1.40831,23400000.0
2006-01-13 22:30:00,1.40834,1.40841,1.40822,1.40827,37900000.0
2006-01-13 22:31:00,1.40845,1.40874,1.40791,1.40851,37400000.0
2006-01-13 22:32:00,1.40836,1.40848,1.40828,1.40845,42700000.0
2006-01-13 22:33:00,1.40835,1.40848,1.40834,1.40848,35200000.0
2006-01-13 22:34:00,1.40842,1.40849,1.40805,1.4082,32800000.0
2006-01-13 22:35:00,1.40828,1.40835,1.40816,1.40817,24600000.0
2006-01-13 22:36:00,1.40802,1.40802,1.40742,1.40742,45800000.0
2006-01-13 22:37:00,1.40807,1.40817,1.40794,1.40812,45600000.0
2006-01-13 22:38:00,1.40798,1.40815,1.40797,1.4081,33700000.0
2006-01-13 22:39:00,1.40819,1.40832,1.4081,1.40824,44800000.0
2006-01-13 22:40:00,1.40831,1.40839,1.40796,1.40796,45400000.0
2006-01-13 22:41:00,1.40819,1.40844,1.40819,1.40844,32600000.0
2006-01-13 22:42:00,1.40865,1.40865,1.40842,1.40853,33000000.0
2006-01-13 22:43:00,1.40855,1.40855,1.40829,1.4084,25200000.0
2006-01-13 22:44:00,1.4081,1.40818,1.40803,1.40817,51200000.0
2006-01-13 22:45:00,1.40809,1.40809,1.40793,1.40804,29400000.0
2006-01-13 22:46:00,1.40806,1.40832,1.40806,1.40811,30800000.0
2006-01-13 22:47:00,1.40817,1.40819,1.40799,1.40809,65300000.0
2006-01-13 22:48:00,1.40798,1.40838,1.40798,1.40812,29600000.0
2006-01-13 22:49:00,1.40808,1.40822,1.40773,1.40798,30600000.0
2006-01-13 22:50:00,1.40804,1.40812,1.40789,1.40789,18400000.0
2006-01-13 22:51:00,1.40806,1.40813,1.40796,1.40812,31300000.0
2006-01-13 22:52:00,1.40803,1.40803,1.40758,1.40772,40600000.0
2006-01-13 22:53:00,1.40798,1.40814,1.40773,1.40809,45400000.0
2006-01-13 22:54:00,1.40801,1.40801,1.40779,1.40781,30800000.0
2006-01-13 22:55:00,1.40803,1.40812,1.40783,1.408,20000000.0
2006-01-13 22:56:00,1.40819,1.40819,1.40795,1.40815,30400000.0
2006-01-13 22:57:00,1.40795,1.40795,1.40751,1.40751,42000000.0
2006-01-13 22:58:00,1.40754,1.40754,1.40718,1.40718,47400000.0
2006-01-13 22:59:00,1.40732,1.40749,1.40721,1.40742,51600000.0
2006-01-13 23:00:00,1.40716,1.40716,1.40684,1.40684,17800000.0
2006-01-13 23:01:00,1.40696,1.40727,1.40696,1.40727,46300000.0
2006-01-13 23:02:00,1.40692,1.40692,1.40659,1.4066,39700000.0
2006-01-13 23:03:00,1.4069,1.40695,1.40647,1.40647,46600001.0
2006-01-13 23:04:00,1.40649,1.40663,1.40632,1.40663,51800000.0
2006-01-13 23:05:00,1.40656,1.40672,1.40654,1.40672,49100000.0
2006-01-13 23:06:00,1.40669,1.40673,1.40632,1.4067,41700000.0
2006-01-13 23:07:00,1.40665,1.40694,1.40665,1.40687,31000000.0
2006-01-13 23:08:00,1.40687,1.40701,1.40659,1.40663,29000000.0
2006-01-13 23:09:00,1.40663,1.40687,1.40657,1.40659,38700000.0
2006-01-13 23:10:00,1.40657,1.40687,1.40652,1.40677,44600000.0
2006-01-13 23:11:00,1.40696,1.40696,1.40679,1.40689,41000000.0
2006-01-13 23:12:00,1.40697,1.40699,1.4068,1.40691,41400000.0
2006-01-13 23:13:00,1.40624,1.40719,1.40624,1.40703,29400000.0
2006-01-13 23:14:00,1.40731,1.40739,1.40724,1.40729,37400000.0
2006-01-13 23:15:00,1.40742,1.40758,1.4069,1.40747,40000000.0
2006-01-13 23:16:00,1.40754,1.40757,1.40737,1.40747,49400000.0
2006-01-13 23:17:00,1.40757,1.40765,1.4075,1.40751,54300000.0
2006-01-13 23:18:00,1.40762,1.40768,1.4073,1.40734,42700000.0
2006-01-13 23:19:00,1.40724,1.40746,1.40718,1.40735,29200000.0
2006-01-13 23:20:00,1.40743,1.40743,1.40689,1.40722,43600000.0
2006-01-13 23:21:00,1.4073,1.4075,1.40721,1.40721,39800000.0
2006-01-13 23:22:00,1.40725,1.40745,1.40704,1.40736,30600000.0
2006-01-13 23:23:00,1.40724,1.40739,1.40724,1.40739,51600001.0
2006-01-13 23:24:00,1.40726,1.40749,1.40708,1.40708,35200000.0
2006-01-13 23:25:00,1.40727,1.40748,1.40727,1.40733,41000000.0
2006-01-13 23:26:00,1.40743,1.40757,1.4072,1.40757,31600000.0
2006-01-13 23:27:00,1.40738,1.40751,1.40727,1.40727,33000000.0
2006-01-13 23:28:00,1.40707,1.40708,1.40664,1.40664,58200001.0
2006-01-13 23:29:00,1.40681,1.40704,1.40661,1.40677,65700001.0
2006-01-13 23:30:00,1.40655,1.40682,1.40655,1.40678,26500000.0
2006-01-13 23:31:00,1.40692,1.40707,1.40682,1.40707,23000000.0
2006-01-13 23:32:00,1.40674,1.40706,1.40674,1.40706,43400000.0
2006-01-13 23:33:00,1.40692,1.40698,1.40672,1.40683,36200000.0
2006-01-13 23:34:00,1.4069,1.40719,1.40688,1.40693,37200000.0
2006-01-13 23:35:00,1.40709,1.40717,1.40691,1.40694,37800000.0
2006-01-13 23:36:00,1.40701,1.40706,1.40691,1.40691,51600001.0
2006-01-13 23:37:00,1.40691,1.40691,1.40673,1.40681,38000000.0
2006-01-13 23:38:00,1.4068,1.40696,1.4067,1.40687,58500000.0
2006-01-13 23:39:00,1.4067,1.4068,1.40664,1.40675,29600000.0
2006-01-13 23:40:00,1.40712,1.40772,1.40712,1.40761,27400000.0
2006-01-13 23:41:00,1.40774,1.40779,1.40684,1.40684,52000000.0
2006-01-13 23:42:00,1.40739,1.40741,1.40718,1.40732,30000000.0
2006-01-13 23:43:00,1.40737,1.40746,1.40698,1.40741,24400000.0
2006-01-13 23:44:00,1.40756,1.4076,1.40744,1.40756,30200000.0
2006-01-13 23:45:00,1.40739,1.40766,1.40719,1.40736,43200000.0
2006-01-13 23:46:00,1.40751,1.40752,1.40735,1.40742,44800000.0
2006-01-13 23:47:00,1.4076,1.40768,1.40743,1.4076,54900000.0
2006-01-13 23:48:00,1.40763,1.40763,1.40738,1.40758,30400000.0
2006-01-13 23:49:00,1.40762,1.40762,1.40717,1.4074,36200000.0
2006-01-13 23:50:00,1.40751,1.40769,1.40732,1.40755,33700000.0
2006-01-13 23:51:00,1.40775,1.4078,1.40751,1.40766,46800000.0
2006-01-13 23:52:00,1.40771,1.40774,1.40739,1.40769,38300000.0
2006-01-13 23:53:00,1.40783,1.40783,1.40749,1.40773,48400000.0
2006-01-13 23:54:00,1.40787,1.408,1.40711,1.40711,35400000.0
2006-01-13 23:55:00,1.40759,1.40793,1.40759,1.40793,40000000.0
2006-01-13 23:56:00,1.40822,1.40834,1.40808,1.40816,43300000.0
2006-01-13 23:57:00,1.40817,1.40834,1.40814,1.40834,32600000.0
2006-01-13 23:58:00,1.40816,1.40822,1.40787,1.40817,35600000.0
2006-01-13 23:59:00,1.40816,1.40826,1.40796,1.40801,50900000.0
2006-01-16 00:00:00,1.4081,1.4082,1.4079,1.4079,30400000.0
2006-01-16 00:01:00,1.4081,1.4081,1.4079,1.4079,30400000.0
2006-01-16 00:02:00,1.4081,1.4081,1.4081,1.4081,30400000.0
2006-01-16 00:03:00,1.4082,1.4082,1.4082,1.4082,30400000.0
2006-01-16 00:05:00,1.4081,1.4083,1.4081,1.4082,30400000.0
2006-01-16 00:06:00,1.4083,1.4083,1.4083,1.4083,30400000.0
2006-01-16 00:07:00,1.4082,1.4082,1.4082,1.4082,30400000.0
2006-01-16 00:09:00,1.4081,1.4082,1.4081,1.4082,30400000.0
2006-01-16 00:10:00,1.4081,1.4081,1.4079,1.4081,30400000.0
2006-01-16 00:11:00,1.4079,1.4081,1.4079,1.4081,30400000.0
2006-01-16 00:12:00,1.4082,1.4082,1.4082,1.4082,30400000.0
2006-01-16 00:13:00,1.4081,1.4083,1.4081,1.4083,30400000.0
2006-01-16 00:14:00,1.4082,1.4084,1.4082,1.4084,30400000.0
2006-01-16 00:15:00,1.4083,1.4083,1.4079,1.408,30400000.0
2006-01-16 00:16:00,1.4082,1.4083,1.4079,1.4079,30400000.0
2006-01-16 00:17:00,1.408,1.408,1.4079,1.4079,30400000.0
2006-01-16 00:18:00,1.4081,1.4081,1.4079,1.4079,30400000.0
2006-01-16 00:19:00,1.4078,1.408,1.4078,1.408,30400000.0
2006-01-16 00:20:00,1.4079,1.4082,1.4079,1.4082,30400000.0
2006-01-16 00:21:00,1.4083,1.4083,1.4082,1.4082,30400000.0
2006-01-16 00:23:00,1.4083,1.4083,1.4079,1.4079,30400000.0
2006-01-16 00:24:00,1.408,1.4085,1.408,1.4085,30400000.0
2006-01-16 00:26:00,1.4084,1.4084,1.4083,1.4083,30400000.0
2006-01-16 00:27:00,1.4082,1.4085,1.4082,1.4084,30400000.0
2006-01-16 00:28:00,1.4085,1.4086,1.4083,1.4086,30400000.0
2006-01-16 00:29:00,1.4088,1.409,1.4086,1.4088,30400000.0
2006-01-16 00:30:00,1.4089,1.4094,1.4089,1.4094,30400000.0
2006-01-16 00:32:00,1.40806,1.40829,1.40801,1.40806,30400000.0
2006-01-16 00:33:00,1.40827,1.40827,1.40794,1.40809,25200000.0
2006-01-16 00:34:00,1.40807,1.40813,1.40784,1.40784,37800000.0
2006-01-16 00:35:00,1.40834,1.40836,1.40816,1.40836,44800000.0
2006-01-16 00:36:00,1.40847,1.40855,1.40837,1.40855,43700000.0
2006-01-16 00:37:00,1.40867,1.40867,1.40852,1.40852,23000000.0
2006-01-16 00:38:00,1.40861,1.40877,1.40826,1.40826,34800000.0
2006-01-16 00:39:00,1.40834,1.4087,1.40834,1.4087,33600000.0
2006-01-16 00:40:00,1.40907,1.40928,1.40905,1.40922,25200000.0
2006-01-16 00:41:00,1.40941,1.40945,1.40915,1.40933,45500000.0
2006-01-16 00:42:00,1.4093,1.4094,1.40924,1.40924,35000000.0
2006-01-16 00:43:00,1.40915,1.40943,1.40893,1.40929,47100000.0
2006-01-16 00:44:00,1.40928,1.40932,1.40918,1.4093,26800000.0
2006-01-16 00:45:00,1.40943,1.40951,1.40933,1.40943,53700000.0
2006-01-16 00:46:00,1.4094,1.40954,1.40934,1.40941,41400001.0
2006-01-16 00:47:00,1.40933,1.4095,1.40933,1.40947,30400000.0
2006-01-16 00:48:00,1.40916,1.40933,1.40809,1.40809,38500000.0
2006-01-16 00:49:00,1.40808,1.40808,1.40774,1.40795,37600000.0
2006-01-16 00:50:00,1.40795,1.40813,1.40786,1.40803,29300000.0
2006-01-16 00:51:00,1.40798,1.40808,1.40786,1.40803,45600000.0
2006-01-16 00:52:00,1.40788,1.40803,1.40783,1.40803,42600000.0
2006-01-16 00:53:00,1.40768,1.40791,1.40766,1.40791,39000000.0
2006-01-16 00:54:00,1.40754,1.40795,1.40754,1.40795,46000001.0
2006-01-16 00:55:00,1.40801,1.40801,1.40758,1.408,41800001.0
2006-01-16 00:56:00,1.40794,1.40794,1.40772,1.40775,45800000.0
2006-01-16 00:57:00,1.40794,1.40812,1.40789,1.4079,23600000.0
2006-01-16 00:58:00,1.40802,1.40804,1.40777,1.40783,30000000.0
2006-01-16 00:59:00,1.40793,1.40801,1.40782,1.40801,47800000.0
2006-01-16 01:00:00,1.40794,1.40794,1.40764,1.40764,31600000.0
2006-01-16 01:01:00,1.40759,1.40779,1.40747,1.40761,44200000.0
2006-01-16 01:02:00,1.40791,1.40815,1.40765,1.40765,40200000.0
2006-01-16 01:03:00,1.40807,1.40815,1.40791,1.40808,36000000.0
2006-01-16 01:04:00,1.40812,1.40823,1.4081,1.40812,43700000.0
2006-01-16 01:05:00,1.40808,1.40819,1.40802,1.40814,49200000.0
2006-01-16 01:06:00,1.4082,1.4082,1.40793,1.40818,49300000.0
2006-01-16 01:07:00,1.40819,1.40819,1.40791,1.408,52600001.0
2006-01-16 01:08:00,1.40809,1.40814,1.40771,1.40771,32000000.0
2006-01-16 01:09:00,1.40809,1.40809,1.40789,1.40807,15600000.0
2006-01-16 01:10:00,1.40793,1.40797,1.40758,1.40782,21600000.0
2006-01-16 01:11:00,1.40779,1.40797,1.40775,1.40775,23000000.0
2006-01-16 01:12:00,1.40784,1.40805,1.40762,1.40791,22800000.0
2006-01-16 01:13:00,1.40819,1.4082,1.40796,1.40818,46300000.0
2006-01-16 01:14:00,1.40802,1.40819,1.40792,1.40819,20800000.0
2006-01-16 01:15:00,1.40817,1.40817,1.40776,1.40797,35900000.0
2006-01-16 01:16:00,1.40792,1.4081,1.40788,1.40789,33800000.0
2006-01-16 01:17:00,1.40794,1.40799,1.40779,1.40795,32600000.0
2006-01-16 01:18:00,1.40788,1.40808,1.40763,1.40793,47100000.0
2006-01-16 01:19:00,1.40772,1.40783,1.40765,1.40771,50500000.0
2006-01-16 01:20:00,1.40794,1.40809,1.40744,1.40809,29000000.0
2006-01-16 01:21:00,1.40787,1.40814,1.40787,1.40808,59700000.0
2006-01-16 01:22:00,1.40813,1.40818,1.4079,1.40808,30600000.0
2006-01-16 01:23:00,1.40792,1.40803,1.40753,1.40753,51400001.0
2006-01-16 01:24:00,1.40781,1.40813,1.40781,1.40813,26800000.0
2006-01-16 01:25:00,1.40835,1.40844,1.40807,1.4083,57400001.0
2006-01-16 01:26:00,1.4082,1.40844,1.40812,1.40814,28000000.0
2006-01-16 01:27:00,1.40802,1.40814,1.40789,1.40814,21600000.0
2006-01-16 01:28:00,1.40819,1.40835,1.40794,1.40834,39000000.0
2006-01-16 01:29:00,1.40865,1.40873,1.40865,1.40867,23400000.0
2006-01-16 01:30:00,1.40876,1.40888,1.40845,1.40882,40400000.0
2006-01-16 01:31:00,1.40905,1.40922,1.40899,1.4092,46300000.0
2006-01-16 01:32:00,1.4091,1.40921,1.40891,1.40899,30200000.0
2006-01-16 01:33:00,1.40909,1.40921,1.40899,1.40913,49700000.0
2006-01-16 01:34:00,1.40901,1.40908,1.40851,1.40891,37700000.0
2006-01-16 01:35:00,1.40894,1.40917,1.40877,1.40877,45800000.0
2006-01-16 01:36:00,1.40902,1.40936,1.40902,1.40916,37800000.0
2006-01-16 01:37:00,1.40933,1.40982,1.40922,1.40967,32800000.0
2006-01-16 01:38:00,1.40946,1.40951,1.40926,1.40951,44800000.0
2006-01-16 01:39:00,1.40939,1.40959,1.409,1.40936,25800000.0
2006-01-16 01:40:00,1.40935,1.40948,1.40932,1.40932,35200000.0
2006-01-16 01:41:00,1.40907,1.40926,1.40879,1.40926,32800000.0
2006-01-16 01:42:00,1.40945,1.40955,1.40925,1.40945,26800000.0
2006-01-16 01:43:00,1.4094,1.4094,1.40876,1.40928,44200000.0
2006-01-16 01:44:00,1.40937,1.40943,1.40908,1.40931,32500000.0
2006-01-16 01:45:00,1.40916,1.40931,1.40905,1.40906,43000000.0
2006-01-16 01:46:00,1.40919,1.4094,1.40911,1.40924,40800001.0
2006-01-16 01:47:00,1.40924,1.40936,1.40902,1.40921,83100000.0
2006-01-16 01:48:00,1.40947,1.40973,1.40921,1.40921,38000000.0
2006-01-16 01:49:00,1.40969,1.40996,1.40937,1.40984,31500000.0
2006-01-16 01:50:00,1.41039,1.41104,1.40997,1.41084,30200000.0
2006-01-16 01:51:00,1.41074,1.41074,1.41025,1.41032,23200000.0
2006-01-16 01:52:00,1.41067,1.41111,1.41067,1.41079,39600001.0
2006-01-16 01:53:00,1.41097,1.41109,1.41083,1.41083,42200000.0
2006-01-16 01:54:00,1.4108,1.41088,1.41077,1.41087,37500000.0
2006-01-16 01:55:00,1.41081,1.41084,1.41056,1.41056,37800000.0
2006-01-16 01:56:00,1.41038,1.41038,1.41016,1.41017,32400000.0
2006-01-16 01:57:00,1.41015,1.41023,1.40997,1.41003,53200000.0
2006-01-16 01:58:00,1.40997,1.41007,1.40972,1.40972,35600000.0
2006-01-16 01:59:00,1.41006,1.41009,1.41,1.41009,34600000.0
2006-01-16 02:00:00,1.40972,1.41001,1.4097,1.40971,31600000.0
2006-01-16 02:01:00,1.40947,1.40947,1.40928,1.40937,79000001.0
2006-01-16 02:02:00,1.40925,1.40987,1.40925,1.40946,93000001.0
2006-01-16 02:03:00,1.4096,1.40975,1.40956,1.40964,75500000.0
2006-01-16 02:04:00,1.40962,1.40986,1.40962,1.4098,67400000.0
2006-01-16 02:05:00,1.40994,1.41021,1.40994,1.41011,76600000.0
2006-01-16 02:06:00,1.4103,1.41044,1.41004,1.41036,100800000.0
2006-01-16 02:07:00,1.41026,1.41026,1.40977,1.41003,176600000.0
2006-01-16 02:08:00,1.40975,1.4099,1.40975,1.4099,53200000.0
2006-01-16 02:09:00,1.40979,1.4101,1.4097,1.4099,164900000.0
2006-01-16 02:10:00,1.40967,1.41009,1.40961,1.40974,118200000.0
2006-01-16 02:11:00,1.40995,1.41027,1.40988,1.41027,48800001.0
2006-01-16 02:12:00,1.41041,1.41063,1.41041,1.41046,61700000.0
2006-01-16 02:13:00,1.41034,1.4104,1.4103,1.4104,29100000.0
2006-01-16 02:14:00,1.41032,1.41041,1.41007,1.41041,131300000.0
2006-01-16 02:15:00,1.41028,1.41035,1.41005,1.41017,219600000.0
2006-01-16 02:16:00,1.41027,1.41035,1.41009,1.41022,51300000.0
2006-01-16 02:17:00,1.40997,1.41045,1.40976,1.41,210200000.0
2006-01-16 02:18:00,1.40983,1.41012,1.40944,1.40993,37800000.0
2006-01-16 02:19:00,1.41006,1.41006,1.40963,1.40967,54600000.0
2006-01-16 02:20:00,1.4098,1.40999,1.40972,1.4099,50200000.0
2006-01-16 02:21:00,1.40967,1.40996,1.40954,1.40996,53000000.0
2006-01-16 02:22:00,1.40973,1.40978,1.40968,1.4097,28800000.0
2006-01-16 02:23:00,1.4098,1.4098,1.40959,1.40969,21000000.0
2006-01-16 02:24:00,1.40961,1.41002,1.40961,1.41002,31500000.0
2006-01-16 02:25:00,1.40989,1.41009,1.40979,1.40987,115000000.0
2006-01-16 02:26:00,1.4099,1.41036,1.4099,1.41018,100900000.0
2006-01-16 02:27:00,1.41017,1.4102,1.41002,1.41007,45600000.0
2006-01-16 02:28:00,1.41002,1.41006,1.40992,1.40999,40600000.0
2006-01-16 02:29:00,1.4103,1.4103,1.4098,1.40996,85400002.0
2006-01-16 02:30:00,1.41013,1.41019,1.40996,1.41005,32200000.0
2006-01-16 02:31:00,1.40989,1.40995,1.40973,1.40975,35400000.0
2006-01-16 02:32:00,1.40996,1.41018,1.40983,1.41011,43500000.0
2006-01-16 02:33:00,1.40983,1.40987,1.4097,1.4098,195200000.0
2006-01-16 02:34:00,1.41018,1.41033,1.41007,1.41033,33600000.0
2006-01-16 02:35:00,1.41057,1.41088,1.41029,1.41034,86900000.0
2006-01-16 02:36:00,1.41065,1.41075,1.41057,1.41066,24500000.0
2006-01-16 02:37:00,1.41049,1.41071,1.41049,1.41061,93900000.0
2006-01-16 02:38:00,1.41073,1.41073,1.41059,1.41063,48200000.0
2006-01-16 02:39:00,1.41045,1.41045,1.41022,1.41029,35400000.0
2006-01-16 02:40:00,1.41028,1.41045,1.41025,1.41033,54200000.0
2006-01-16 02:41:00,1.41033,1.41041,1.40996,1.40996,53500001.0
2006-01-16 02:42:00,1.40998,1.41008,1.40998,1.41001,35600000.0
2006-01-16 02:43:00,1.4101,1.41027,1.41004,1.41027,38700000.0
2006-01-16 02:44:00,1.41039,1.4106,1.41032,1.4106,35200000.0
2006-01-16 02:45:00,1.41016,1.4104,1.4101,1.41019,54400000.0
2006-01-16 02:46:00,1.4099,1.40996,1.4097,1.40972,160900000.0
2006-01-16 02:47:00,1.41018,1.41042,1.40975,1.40998,216600001.0
2006-01-16 02:48:00,1.40986,1.41008,1.40983,1.41003,95400000.0
2006-01-16 02:49:00,1.40995,1.41023,1.40978,1.40985,62500000.0
2006-01-16 02:50:00,1.41007,1.41025,1.40978,1.41025,97600000.0
2006-01-16 02:51:00,1.40988,1.40993,1.40973,1.40985,54500000.0
2006-01-16 02:52:00,1.41022,1.41022,1.41005,1.41014,21600000.0
2006-01-16 02:53:00,1.41014,1.41014,1.40973,1.41,26900000.0
2006-01-16 02:54:00,1.4102,1.41047,1.41016,1.41016,42400000.0
2006-01-16 02:55:00,1.41032,1.41041,1.40996,1.41002,43300000.0
2006-01-16 02:56:00,1.40991,1.40992,1.40979,1.40981,79100000.0
2006-01-16 02:57:00,1.40984,1.40991,1.40984,1.40991,43000000.0
2006-01-16 02:58:00,1.40983,1.40983,1.40966,1.40968,60600000.0
2006-01-16 02:59:00,1.40967,1.40979,1.40958,1.40958,70600001.0
2006-01-16 03:00:00,1.40955,1.40973,1.40949,1.4097,123300000.0
2006-01-16 03:01:00,1.40956,1.40957,1.40943,1.40947,45200000.0
2006-01-16 03:02:00,1.40948,1.40948,1.40935,1.40943,39600000.0
2006-01-16 03:03:00,1.40944,1.40949,1.40935,1.40948,74000000.0
2006-01-16 03:04:00,1.40962,1.40995,1.40947,1.40959,53800000.0
2006-01-16 03:05:00,1.40971,1.40983,1.40968,1.40973,56200000.0
2006-01-16 03:06:00,1.40985,1.40997,1.40982,1.4099,64800000.0
2006-01-16 03:07:00,1.40994,1.4104,1.40985,1.4104,106700000.0
2006-01-16 03:08:00,1.41037,1.41037,1.40988,1.41004,63400000.0
2006-01-16 03:09:00,1.4103,1.41048,1.41003,1.41044,44600000.0
2006-01-16 03:10:00,1.40992,1.41041,1.40992,1.41041,28000000.0
2006-01-16 03:11:00,1.40995,1.40998,1.40989,1.40989,37800000.0
2006-01-16 03:12:00,1.41016,1.41021,1.40978,1.41,52700000.0
2006-01-16 03:13:00,1.40976,1.41016,1.40967,1.40987,37000000.0
2006-01-16 03:14:00,1.4096,1.4098,1.40935,1.4097,30400000.0
2006-01-16 03:15:00,1.4094,1.40979,1.4094,1.40941,38700000.0
2006-01-16 03:16:00,1.40909,1.40934,1.40886,1.40934,54000001.0
2006-01-16 03:17:00,1.40929,1.40939,1.40879,1.40939,37200000.0
2006-01-16 03:18:00,1.4094,1.40948,1.40916,1.40948,29800000.0
2006-01-16 03:19:00,1.4094,1.40945,1.4092,1.40945,78300000.0
2006-01-16 03:20:00,1.40902,1.40959,1.40902,1.40941,65000000.0
2006-01-16 03:21:00,1.40896,1.40896,1.40886,1.40886,33200000.0
2006-01-16 03:22:00,1.40849,1.40852,1.40839,1.40852,57700000.0
2006-01-16 03:23:00,1.40851,1.40864,1.40848,1.40859,70300001.0
2006-01-16 03:24:00,1.40854,1.40861,1.40854,1.4086,60000000.0
2006-01-16 03:25:00,1.40914,1.40916,1.40881,1.40893,23600000.0
2006-01-16 03:26:00,1.40874,1.40883,1.40866,1.40881,127400000.0
2006-01-16 03:27:00,1.40882,1.40886,1.40861,1.4087,100500000.0
2006-01-16 03:28:00,1.40863,1.40863,1.40845,1.40851,51900000.0
2006-01-16 03:29:00,1.40829,1.40845,1.40829,1.40838,34200000.0
2006-01-16 03:30:00,1.40843,1.40848,1.40827,1.40837,79600001.0
2006-01-16 03:31:00,1.40832,1.40863,1.40832,1.40863,28200000.0
2006-01-16 03:32:00,1.40849,1.40871,1.40839,1.40839,39900000.0
2006-01-16 03:33:00,1.40815,1.40828,1.40815,1.40825,34000000.0
2006-01-16 03:34:00,1.40851,1.40887,1.40835,1.40835,37600000.0
2006-01-16 03:35:00,1.40836,1.40839,1.4081,1.40818,76600000.0
2006-01-16 03:36:00,1.40825,1.40858,1.40806,1.40858,52900000.0
2006-01-16 03:37:00,1.40852,1.40852,1.40811,1.40843,42400000.0
2006-01-16 03:38:00,1.40846,1.40859,1.40829,1.40859,49200000.0
2006-01-16 03:39:00,1.40823,1.4083,1.4082,1.40822,73400000.0
2006-01-16 03:40:00,1.40814,1.40854,1.40801,1.40854,117900000.0
2006-01-16 03:41:00,1.40852,1.40864,1.40851,1.40861,78300000.0
2006-01-16 03:42:00,1.40864,1.40867,1.40854,1.40864,85900000.0
2006-01-16 03:43:00,1.40854,1.40869,1.40854,1.40869,36600000.0
2006-01-16 03:44:00,1.4084,1.4086,1.40833,1.40841,14200000.0
2006-01-16 03:45:00,1.40846,1.40859,1.40831,1.40859,93900000.0
2006-01-16 03:46:00,1.40832,1.40855,1.40829,1.40829,50200000.0
2006-01-16 03:47:00,1.40828,1.40843,1.40821,1.40821,43700000.0
2006-01-16 03:48:00,1.40853,1.40861,1.40835,1.40853,22000000.0
2006-01-16 03:49:00,1.40866,1.40871,1.40843,1.40843,46200000.0
2006-01-16 03:50:00,1.40849,1.40849,1.40812,1.40813,105800000.0
2006-01-16 03:51:00,1.40829,1.40829,1.4081,1.4081,47000000.0
2006-01-16 03:52:00,1.40823,1.40826,1.40781,1.40801,69300000.0
2006-01-16 03:53:00,1.408,1.40814,1.40783,1.40801,37200000.0
2006-01-16 03:54:00,1.40805,1.40847,1.40805,1.40814,34500000.0
2006-01-16 03:55:00,1.40856,1.40875,1.40839,1.40867,40600000.0
2006-01-16 03:56:00,1.40849,1.4086,1.4084,1.4084,18200000.0
2006-01-16 03:57:00,1.40784,1.40808,1.40783,1.40788,130500000.0
2006-01-16 03:58:00,1.40784,1.40872,1.40782,1.40782,211300000.0
2006-01-16 03:59:00,1.40813,1.40838,1.40811,1.40826,160600000.0
2006-01-16 04:00:00,1.40824,1.40827,1.40807,1.40811,83200000.0
2006-01-16 04:01:00,1.40813,1.40863,1.40811,1.40858,155400001.0
2006-01-16 04:02:00,1.40845,1.40866,1.40829,1.40829,119000000.0
2006-01-16 04:03:00,1.40848,1.40865,1.40843,1.40865,86500000.0
2006-01-16 04:04:00,1.40852,1.40864,1.40848,1.40852,108400000.0
2006-01-16 04:05:00,1.40823,1.40899,1.40823,1.40859,183600000.0
2006-01-16 04:06:00,1.40805,1.4085,1.40805,1.40822,120200001.0
2006-01-16 04:07:00,1.4084,1.40852,1.40828,1.40829,152800000.0
2006-01-16 04:08:00,1.40857,1.40859,1.40851,1.40851,21400000.0
2006-01-16 04:09:00,1.4086,1.40862,1.40836,1.40859,38800000.0
2006-01-16 04:10:00,1.40845,1.40845,1.40815,1.40834,77200000.0
2006-01-16 04:11:00,1.40846,1.40855,1.40817,1.40828,45500000.0
2006-01-16 04:12:00,1.4082,1.40829,1.40818,1.40822,82000000.0
2006-01-16 04:13:00,1.40822,1.4084,1.4082,1.4082,80400000.0
2006-01-16 04:14:00,1.40831,1.40836,1.40824,1.40826,101400001.0
2006-01-16 04:15:00,1.40791,1.40824,1.40791,1.40807,80400000.0
2006-01-16 04:16:00,1.40778,1.40778,1.40732,1.40734,70900000.0
2006-01-16 04:17:00,1.40746,1.40773,1.40746,1.40769,39800000.0
2006-01-16 04:18:00,1.40762,1.40784,1.40757,1.40764,120800000.0
2006-01-16 04:19:00,1.40764,1.4077,1.40758,1.40761,65800000.0
2006-01-16 04:20:00,1.40744,1.40752,1.4071,1.4071,178300000.0
2006-01-16 04:21:00,1.40721,1.40735,1.40719,1.40719,37700000.0
2006-01-16 04:22:00,1.40724,1.40776,1.40724,1.40766,49200000.0
2006-01-16 04:23:00,1.4072,1.40725,1.4072,1.4072,32800000.0
2006-01-16 04:24:00,1.40722,1.40734,1.40722,1.40734,141200001.0
2006-01-16 04:25:00,1.40731,1.40778,1.40725,1.40762,204900001.0
2006-01-16 04:26:00,1.40764,1.40764,1.40734,1.40741,122600000.0
2006-01-16 04:27:00,1.40751,1.40763,1.40744,1.40754,46200000.0
2006-01-16 04:28:00,1.40755,1.40767,1.40729,1.40729,55900000.0
2006-01-16 04:29:00,1.40702,1.40745,1.40702,1.40738,72600000.0
2006-01-16 04:30:00,1.40703,1.40758,1.40701,1.40737,76800000.0
2006-01-16 04:31:00,1.40735,1.40751,1.40719,1.4075,41600000.0
2006-01-16 04:32:00,1.40756,1.40756,1.40735,1.40749,26800000.0
2006-01-16 04:33:00,1.40763,1.40775,1.40751,1.4077,45600000.0
2006-01-16 04:34:00,1.40771,1.40772,1.40758,1.40761,38800000.0
2006-01-16 04:35:00,1.40747,1.40755,1.40743,1.40744,43000000.0
2006-01-16 04:36:00,1.40747,1.40755,1.40682,1.40744,184800000.0
2006-01-16 04:37:00,1.40738,1.4077,1.40717,1.40738,129900000.0
2006-01-16 04:38:00,1.40737,1.40737,1.40724,1.40732,36200000.0
2006-01-16 04:39:00,1.40717,1.40732,1.40717,1.4072,57800000.0
2006-01-16 04:40:00,1.40732,1.40758,1.40732,1.40751,32400000.0
2006-01-16 04:41:00,1.40722,1.4075,1.40722,1.40737,54400000.0
2006-01-16 04:42:00,1.40731,1.40756,1.40731,1.40756,65800000.0
2006-01-16 04:43:00,1.40746,1.40746,1.40717,1.4072,59800000.0
2006-01-16 04:44:00,1.40723,1.40772,1.40723,1.40759,33800000.0
2006-01-16 04:45:00,1.40743,1.40758,1.40716,1.40738,35000000.0
2006-01-16 04:46:00,1.40715,1.4072,1.40707,1.40707,35200000.0
2006-01-16 04:47:00,1.40719,1.40762,1.40717,1.40762,82200000.0
2006-01-16 04:48:00,1.40739,1.40763,1.40739,1.40763,64900000.0
2006-01-16 04:49:00,1.40748,1.40748,1.40702,1.40713,95700001.0
2006-01-16 04:50:00,1.40753,1.40758,1.40736,1.40746,46800000.0
2006-01-16 04:51:00,1.40728,1.40728,1.40728,1.40728,33200000.0
2006-01-16 04:52:00,1.40725,1.40779,1.4072,1.40768,44800000.0
2006-01-16 04:53:00,1.40763,1.40792,1.40751,1.40758,44800000.0
2006-01-16 04:54:00,1.40739,1.40764,1.40739,1.40739,42000000.0
2006-01-16 04:55:00,1.40765,1.40765,1.40715,1.4075,28200000.0
2006-01-16 04:56:00,1.40736,1.40756,1.40734,1.40741,47400000.0
2006-01-16 04:57:00,1.40702,1.40745,1.40693,1.40693,34500000.0
2006-01-16 04:58:00,1.40703,1.40752,1.40696,1.40747,29400000.0
2006-01-16 04:59:00,1.40714,1.40723,1.40701,1.40713,131700000.0
2006-01-16 05:00:00,1.40753,1.40765,1.40749,1.40763,23600000.0
2006-01-16 05:01:00,1.40753,1.40778,1.40753,1.40778,49600000.0
2006-01-16 05:02:00,1.4077,1.40786,1.40751,1.40768,59100000.0
2006-01-16 05:03:00,1.40747,1.40776,1.40736,1.40739,148400000.0
2006-01-16 05:04:00,1.4074,1.40751,1.40737,1.40743,213200001.0
2006-01-16 05:05:00,1.40741,1.40744,1.40731,1.40738,162600000.0
2006-01-16 05:06:00,1.4073,1.40733,1.40713,1.40723,168100000.0
2006-01-16 05:07:00,1.40717,1.40763,1.40717,1.40741,327100001.0
2006-01-16 05:08:00,1.40766,1.40771,1.40745,1.40752,289800000.0
2006-01-16 05:09:00,1.40746,1.40778,1.40743,1.40746,177500001.0
2006-01-16 05:10:00,1.40751,1.40768,1.40748,1.40768,216100000.0
2006-01-16 05:11:00,1.40762,1.40762,1.4074,1.4074,114600000.0
2006-01-16 05:12:00,1.4074,1.40748,1.40738,1.40742,113200000.0
2006-01-16 05:13:00,1.40745,1.40765,1.40742,1.40744,169100000.0
2006-01-16 05:14:00,1.40736,1.40741,1.40731,1.40734,202600001.0
2006-01-16 05:15:00,1.40746,1.40758,1.40736,1.40741,45200000.0
2006-01-16 05:16:00,1.40729,1.40755,1.40724,1.4074,202400001.0
2006-01-16 05:17:00,1.40748,1.40772,1.40726,1.40772,161700000.0
2006-01-16 05:18:00,1.40781,1.40791,1.40764,1.4078,247300000.0
2006-01-16 05:19:00,1.40757,1.4079,1.40755,1.40757,295000001.0
2006-01-16 05:20:00,1.40762,1.40782,1.40759,1.40771,216600000.0
2006-01-16 05:21:00,1.40768,1.40806,1.40766,1.40783,338300000.0
2006-01-16 05:22:00,1.40772,1.40775,1.40757,1.40761,223400001.0
2006-01-16 05:23:00,1.40779,1.40792,1.40779,1.40787,91200000.0
2006-01-16 05:24:00,1.40779,1.40784,1.4077,1.40772,203900001.0
2006-01-16 05:25:00,1.40781,1.40787,1.40753,1.4076,257400000.0
2006-01-16 05:26:00,1.40764,1.40779,1.40764,1.40779,115200000.0
2006-01-16 05:27:00,1.40806,1.40808,1.40769,1.40792,202300001.0
2006-01-16 05:28:00,1.40791,1.40795,1.40761,1.40782,245700000.0
2006-01-16 05:29:00,1.40776,1.40786,1.40758,1.40766,221500000.0
2006-01-16 05:30:00,1.40768,1.40787,1.40755,1.40759,165700000.0
2006-01-16 05:31:00,1.40759,1.4078,1.40746,1.40746,63900000.0
2006-01-16 05:32:00,1.40758,1.40773,1.4075,1.40769,161300000.0
2006-01-16 05:33:00,1.40764,1.40764,1.40743,1.40755,197500000.0
2006-01-16 05:34:00,1.40752,1.40779,1.40744,1.40746,263900001.0
2006-01-16 05:35:00,1.40767,1.40774,1.40759,1.40769,42200000.0
2006-01-16 05:36:00,1.40747,1.40766,1.40745,1.40757,168400000.0
2006-01-16 05:37:00,1.40757,1.40769,1.40748,1.40757,182300000.0
2006-01-16 05:38:00,1.40765,1.40785,1.40763,1.4078,174100000.0
2006-01-16 05:39:00,1.40786,1.40803,1.40777,1.40791,189600001.0
2006-01-16 05:40:00,1.40776,1.40804,1.4077,1.40786,223600000.0
2006-01-16 05:41:00,1.4078,1.40805,1.40769,1.40787,121100000.0
2006-01-16 05:42:00,1.40796,1.40796,1.40773,1.40777,238400001.0
2006-01-16 05:43:00,1.4078,1.40802,1.4078,1.4079,94200000.0
2006-01-16 05:44:00,1.40795,1.40816,1.4079,1.40798,97400000.0
2006-01-16 05:45:00,1.40806,1.40826,1.40801,1.40806,113900000.0
2006-01-16 05:46:00,1.40811,1.40826,1.40806,1.40816,185200002.0
2006-01-16 05:47:00,1.4082,1.4084,1.40813,1.4084,234500001.0
2006-01-16 05:48:00,1.40826,1.40851,1.40821,1.40836,281700003.0
2006-01-16 05:49:00,1.40836,1.40851,1.40816,1.40816,190800000.0
2006-01-16 05:50:00,1.40827,1.40862,1.40827,1.40844,288900001.0
2006-01-16 05:51:00,1.40852,1.40852,1.40837,1.40837,181000001.0
2006-01-16 05:52:00,1.40836,1.40859,1.40833,1.40859,182100000.0
2006-01-16 05:53:00,1.40852,1.40862,1.40837,1.40837,122200000.0
2006-01-16 05:54:00,1.40847,1.40864,1.40832,1.40857,206800000.0
2006-01-16 05:55:00,1.40846,1.40853,1.40824,1.4083,190400000.0
2006-01-16 05:56:00,1.40839,1.4087,1.40837,1.40847,150700000.0
2006-01-16 05:57:00,1.40863,1.40879,1.40855,1.40879,177200000.0
2006-01-16 05:58:00,1.40898,1.4091,1.40894,1.40894,127400000.0
2006-01-16 05:59:00,1.40907,1.40907,1.40888,1.40898,64400000.0
2006-01-16 06:00:00,1.40913,1.40913,1.40881,1.40881,229800001.0
2006-01-16 06:01:00,1.40898,1.40911,1.40891,1.40892,158200000.0
2006-01-16 06:02:00,1.40886,1.40903,1.40871,1.40873,290800000.0
2006-01-16 06:03:00,1.4088,1.40888,1.40869,1.40881,32400000.0
2006-01-16 06:04:00,1.40872,1.4088,1.40868,1.4088,130900000.0
2006-01-16 06:05:00,1.40883,1.40903,1.40877,1.4088,417000001.0
2006-01-16 06:06:00,1.40907,1.40922,1.40907,1.40915,79900000.0
2006-01-16 06:07:00,1.40919,1.40922,1.40897,1.40917,314400001.0
2006-01-16 06:08:00,1.40898,1.40918,1.40888,1.40906,492900001.0
2006-01-16 06:09:00,1.40905,1.40944,1.40894,1.40922,398100000.0
2006-01-16 06:10:00,1.40926,1.40927,1.4091,1.40911,306000001.0
2006-01-16 06:11:00,1.4091,1.40917,1.40899,1.40909,421700000.0
2006-01-16 06:12:00,1.40906,1.40931,1.40898,1.40931,287400000.0
2006-01-16 06:13:00,1.40923,1.40936,1.40897,1.40897,368400001.0
2006-01-16 06:14:00,1.4093,1.40944,1.40911,1.40919,332000000.0
2006-01-16 06:15:00,1.40905,1.40907,1.40892,1.409,204500001.0
2006-01-16 06:16:00,1.40887,1.40915,1.40887,1.40906,161600001.0
2006-01-16 06:17:00,1.40899,1.40913,1.40898,1.40898,144400000.0
2006-01-16 06:18:00,1.40887,1.40908,1.40885,1.40887,219800001.0
2006-01-16 06:19:00,1.40896,1.4092,1.40896,1.40912,176500000.0
2006-01-16 06:20:00,1.40911,1.40927,1.40907,1.40911,297500001.0
2006-01-16 06:21:00,1.40936,1.40995,1.40936,1.40995,255000001.0
2006-01-16 06:22:00,1.4099,1.41015,1.40987,1.40994,259300001.0
2006-01-16 06:23:00,1.40977,1.40995,1.40972,1.40973,284400000.0
2006-01-16 06:24:00,1.40953,1.40969,1.40944,1.4095,359100001.0
2006-01-16 06:25:00,1.4094,1.40943,1.40924,1.40943,238000001.0
2006-01-16 06:26:00,1.40934,1.40934,1.40903,1.40903,362200002.0
2006-01-16 06:27:00,1.40895,1.40899,1.40883,1.40898,328500001.0
2006-01-16 06:28:00,1.40898,1.40911,1.40877,1.40881,348700000.0
2006-01-16 06:29:00,1.40885,1.40913,1.40885,1.40907,100300000.0
2006-01-16 06:30:00,1.40901,1.40926,1.40898,1.40902,283200001.0
2006-01-16 06:31:00,1.40921,1.40955,1.40921,1.40955,128800001.0
2006-01-16 06:32:00,1.4096,1.40966,1.40958,1.4096,219900001.0
2006-01-16 06:33:00,1.40956,1.4096,1.40926,1.40926,264200000.0
2006-01-16 06:34:00,1.40928,1.40938,1.40918,1.40933,214200000.0
2006-01-16 06:35:00,1.40909,1.40932,1.40905,1.40905,156000001.0
2006-01-16 06:36:00,1.40907,1.40917,1.40907,1.40907,62000000.0
2006-01-16 06:37:00,1.40905,1.40909,1.40897,1.40899,190800000.0
2006-01-16 06:38:00,1.409,1.40929,1.409,1.40908,122600000.0
2006-01-16 06:39:00,1.40916,1.40918,1.40907,1.40917,30000000.0
2006-01-16 06:40:00,1.40911,1.40911,1.40891,1.40898,130700001.0
2006-01-16 06:41:00,1.40895,1.40903,1.40887,1.40894,200900001.0
2006-01-16 06:42:00,1.40889,1.40889,1.40865,1.4088,297100002.0
2006-01-16 06:43:00,1.40888,1.40895,1.40883,1.40891,139800000.0
2006-01-16 06:44:00,1.40893,1.40893,1.40878,1.40883,299900001.0
2006-01-16 06:45:00,1.4089,1.40903,1.40882,1.40903,201200001.0
2006-01-16 06:46:00,1.40902,1.40915,1.40898,1.40911,274600001.0
2006-01-16 06:47:00,1.40912,1.4092,1.40902,1.40915,230500000.0
2006-01-16 06:48:00,1.40889,1.40908,1.40887,1.40894,19400000.0
2006-01-16 06:49:00,1.40888,1.40914,1.40885,1.40902,247200000.0
2006-01-16 06:50:00,1.40918,1.40923,1.40903,1.40908,44600000.0
2006-01-16 06:51:00,1.40932,1.40932,1.40893,1.40917,40400000.0
2006-01-16 06:52:00,1.40895,1.40908,1.4089,1.40898,249300001.0
2006-01-16 06:53:00,1.40904,1.40941,1.40902,1.4092,221600000.0
2006-01-16 06:54:00,1.40925,1.40954,1.40914,1.40914,450200001.0
2006-01-16 06:55:00,1.40911,1.40943,1.40911,1.40943,322800001.0
2006-01-16 06:56:00,1.40956,1.40956,1.40937,1.40937,24600000.0
2006-01-16 06:57:00,1.40936,1.40936,1.40909,1.4092,76700000.0
2006-01-16 06:58:00,1.40918,1.40938,1.40912,1.40923,212000000.0
2006-01-16 06:59:00,1.40916,1.40937,1.40909,1.40919,291800000.0
2006-01-16 07:00:00,1.40944,1.40944,1.4093,1.4093,120500000.0
2006-01-16 07:01:00,1.40914,1.40931,1.40914,1.40921,264100000.0
2006-01-16 07:02:00,1.40901,1.40916,1.40891,1.40901,403000001.0
2006-01-16 07:03:00,1.40904,1.40911,1.40896,1.40904,155400000.0
2006-01-16 07:04:00,1.40906,1.40919,1.40902,1.40914,332300001.0
2006-01-16 07:05:00,1.40926,1.40926,1.4091,1.40916,97200000.0
2006-01-16 07:06:00,1.40918,1.40923,1.40903,1.40916,248700001.0
2006-01-16 07:07:00,1.40922,1.40932,1.40911,1.40927,200300000.0
2006-01-16 07:08:00,1.40927,1.40937,1.40907,1.40915,233400000.0
2006-01-16 07:09:00,1.4091,1.4091,1.40889,1.40891,222700000.0
2006-01-16 07:10:00,1.40909,1.40917,1.40895,1.40895,465000000.0
2006-01-16 07:11:00,1.40908,1.40927,1.40908,1.40927,361700001.0
2006-01-16 07:12:00,1.4092,1.40957,1.4092,1.40957,263700000.0
2006-01-16 07:13:00,1.40967,1.40977,1.40957,1.40969,282700002.0
2006-01-16 07:14:00,1.40972,1.40972,1.40945,1.40946,525800000.0
2006-01-16 07:15:00,1.4096,1.4097,1.40935,1.4097,264000001.0
2006-01-16 07:16:00,1.40955,1.40965,1.4095,1.40962,163600001.0
2006-01-16 07:17:00,1.40963,1.40976,1.4095,1.40951,258100001.0
2006-01-16 07:18:00,1.40965,1.40996,1.40962,1.40977,503200003.0
2006-01-16 07:19:00,1.40949,1.40956,1.40912,1.40937,335300001.0
2006-01-16 07:20:00,1.4094,1.40964,1.4093,1.40951,454400000.0
2006-01-16 07:21:00,1.40927,1.40942,1.40914,1.40923,305100000.0
2006-01-16 07:22:00,1.40925,1.40941,1.4092,1.40933,396400001.0
2006-01-16 07:23:00,1.40918,1.40918,1.40894,1.40902,472000003.0
2006-01-16 07:24:00,1.40895,1.40921,1.40893,1.40907,269600000.0
2006-01-16 07:25:00,1.40898,1.40903,1.40875,1.40896,425700002.0
2006-01-16 07:26:00,1.40882,1.4091,1.40875,1.40894,310100003.0
2006-01-16 07:27:00,1.40898,1.40938,1.40894,1.40915,175100001.0
2006-01-16 07:28:00,1.40904,1.40912,1.40889,1.40898,273800001.0
2006-01-16 07:29:00,1.40904,1.40959,1.40904,1.40932,251700002.0
2006-01-16 07:30:00,1.40935,1.40956,1.40934,1.4095,505900000.0
2006-01-16 07:31:00,1.40936,1.4096,1.40912,1.40929,248100000.0
2006-01-16 07:32:00,1.40922,1.40926,1.40896,1.40907,439500000.0
2006-01-16 07:33:00,1.40898,1.40914,1.40881,1.40891,442200002.0
2006-01-16 07:34:00,1.40921,1.40933,1.40901,1.40922,264400000.0
2006-01-16 07:35:00,1.40919,1.40933,1.409,1.409,272600002.0
2006-01-16 07:36:00,1.4089,1.40899,1.40862,1.4087,376400000.0
2006-01-16 07:37:00,1.4088,1.4091,1.40877,1.40893,213800002.0
2006-01-16 07:38:00,1.40886,1.40904,1.40886,1.40899,28000000.0
2006-01-16 07:39:00,1.40863,1.40874,1.40847,1.40874,404100003.0
2006-01-16 07:40:00,1.40871,1.40889,1.40854,1.40875,380600004.0
2006-01-16 07:41:00,1.40876,1.40902,1.40871,1.40895,630600001.0
2006-01-16 07:42:00,1.40891,1.40891,1.40863,1.40863,334000002.0
2006-01-16 07:43:00,1.40845,1.40853,1.40787,1.40817,236600000.0
2006-01-16 07:44:00,1.40822,1.40845,1.40801,1.40801,351800001.0
2006-01-16 07:45:00,1.40807,1.40829,1.40801,1.40815,399200003.0
2006-01-16 07:46:00,1.40831,1.40872,1.40831,1.40858,392900000.0
2006-01-16 07:47:00,1.40853,1.4088,1.40837,1.40838,712800002.0
2006-01-16 07:48:00,1.40826,1.40859,1.40817,1.40817,784100002.0
2006-01-16 07:49:00,1.40832,1.40844,1.40817,1.40825,651200002.0
2006-01-16 07:50:00,1.40839,1.40858,1.4083,1.40846,634400000.0
2006-01-16 07:51:00,1.40857,1.40857,1.40822,1.40842,638100001.0
2006-01-16 07:52:00,1.40836,1.40836,1.40809,1.40817,421500001.0
2006-01-16 07:53:00,1.40809,1.40833,1.40794,1.4081,593000001.0
2006-01-16 07:54:00,1.40825,1.40833,1.40809,1.40813,410800002.0
2006-01-16 07:55:00,1.40822,1.40843,1.40815,1.40828,403200000.0
2006-01-16 07:56:00,1.4084,1.40867,1.40828,1.40849,658400002.0
2006-01-16 07:57:00,1.40847,1.40867,1.40835,1.40845,525100000.0
2006-01-16 07:58:00,1.4085,1.4086,1.40837,1.40842,682100002.0
2006-01-16 07:59:00,1.40849,1.40885,1.40846,1.40868,457100000.0
2006-01-16 08:00:00,1.40886,1.40903,1.40862,1.40868,402800000.0
2006-01-16 08:01:00,1.4086,1.40893,1.40855,1.4086,487600001.0
2006-01-16 08:02:00,1.40857,1.40878,1.40852,1.40872,250900000.0
2006-01-16 08:03:00,1.40879,1.40896,1.40866,1.40866,430500000.0
2006-01-16 08:04:00,1.40866,1.40884,1.40863,1.40873,425100000.0
2006-01-16 08:05:00,1.40876,1.4089,1.40858,1.40881,319900000.0
2006-01-16 08:06:00,1.409,1.409,1.4085,1.40871,628800003.0
2006-01-16 08:07:00,1.40852,1.40865,1.40835,1.40854,516600002.0
2006-01-16 08:08:00,1.40858,1.40868,1.40851,1.40859,433700000.0
2006-01-16 08:09:00,1.40864,1.40879,1.40849,1.40861,484400000.0
2006-01-16 08:10:00,1.40864,1.40879,1.40844,1.40877,548900000.0
2006-01-16 08:11:00,1.40856,1.40871,1.40838,1.4085,237900000.0
2006-01-16 08:12:00,1.40853,1.40867,1.4084,1.40863,406000002.0
2006-01-16 08:13:00,1.40864,1.40885,1.40863,1.40885,193900000.0
2006-01-16 08:14:00,1.40881,1.4089,1.40871,1.40871,103300000.0
2006-01-16 08:15:00,1.40879,1.40904,1.40879,1.40895,243800000.0
2006-01-16 08:16:00,1.40891,1.40891,1.40868,1.40868,269600001.0
2006-01-16 08:17:00,1.40872,1.40889,1.40869,1.4088,320200000.0
2006-01-16 08:18:00,1.40884,1.40906,1.40884,1.40906,186400001.0
2006-01-16 08:19:00,1.40906,1.40916,1.40898,1.40911,281100001.0
2006-01-16 08:20:00,1.40909,1.40919,1.40896,1.40899,272400000.0
2006-01-16 08:21:00,1.40899,1.40915,1.4089,1.40906,489000000.0
2006-01-16 08:22:00,1.40899,1.40911,1.40882,1.40896,303900000.0
2006-01-16 08:23:00,1.40889,1.40902,1.40879,1.40881,275100000.0
2006-01-16 08:24:00,1.40884,1.40919,1.40876,1.40878,495300000.0
2006-01-16 08:25:00,1.40876,1.40889,1.40861,1.40861,572800003.0
2006-01-16 08:26:00,1.40843,1.40852,1.4083,1.40832,351700002.0
2006-01-16 08:27:00,1.40837,1.40853,1.40828,1.40839,437200002.0
2006-01-16 08:28:00,1.40841,1.40856,1.40833,1.40851,588500002.0
2006-01-16 08:29:00,1.40844,1.40853,1.40829,1.40834,420900002.0
2006-01-16 08:30:00,1.40829,1.40842,1.40821,1.40836,384500000.0
2006-01-16 08:31:00,1.40836,1.40849,1.40821,1.40836,282300001.0
2006-01-16 08:32:00,1.40827,1.40841,1.40814,1.40831,331200000.0
2006-01-16 08:33:00,1.40837,1.40843,1.40832,1.40838,206700000.0
2006-01-16 08:34:00,1.40837,1.40843,1.4082,1.40822,620400000.0
2006-01-16 08:35:00,1.40823,1.40827,1.40799,1.40802,501700001.0
2006-01-16 08:36:00,1.40788,1.40819,1.40777,1.40795,386300001.0
2006-01-16 08:37:00,1.40764,1.408,1.40762,1.40787,346700001.0
2006-01-16 08:38:00,1.40782,1.40782,1.40755,1.40774,372800002.0
2006-01-16 08:39:00,1.40788,1.40805,1.40777,1.40789,522400001.0
2006-01-16 08:40:00,1.40782,1.40821,1.40782,1.40798,324300000.0
2006-01-16 08:41:00,1.4083,1.40849,1.40805,1.40849,486300000.0
2006-01-16 08:42:00,1.40861,1.40873,1.4084,1.40846,517700000.0
2006-01-16 08:43:00,1.40846,1.40849,1.40822,1.40824,307700002.0
2006-01-16 08:44:00,1.40829,1.40855,1.40827,1.40851,466000000.0
2006-01-16 08:45:00,1.40859,1.40895,1.40853,1.40863,630400000.0
2006-01-16 08:46:00,1.40873,1.40908,1.40861,1.40904,731100000.0
2006-01-16 08:47:00,1.40913,1.40913,1.40894,1.40905,489000001.0
2006-01-16 08:48:00,1.40902,1.40923,1.40884,1.40908,398300002.0
2006-01-16 08:49:00,1.40904,1.4092,1.40876,1.40893,484700000.0
2006-01-16 08:50:00,1.40918,1.4093,1.40901,1.40908,580800004.0
2006-01-16 08:51:00,1.40903,1.40928,1.40888,1.40895,498600002.0
2006-01-16 08:52:00,1.40898,1.40904,1.40861,1.40873,560500001.0
2006-01-16 08:53:00,1.40871,1.40871,1.40818,1.40845,449500000.0
2006-01-16 08:54:00,1.40844,1.40859,1.40834,1.40849,684600002.0
2006-01-16 08:55:00,1.40882,1.40901,1.40864,1.40888,563800001.0
2006-01-16 08:56:00,1.40907,1.40925,1.40888,1.40891,562400002.0
2006-01-16 08:57:00,1.4089,1.40916,1.40879,1.40895,544700001.0
2006-01-16 08:58:00,1.40915,1.4094,1.40906,1.40923,498300001.0
2006-01-16 08:59:00,1.40912,1.40927,1.40907,1.40912,308000001.0
2006-01-16 09:00:00,1.40913,1.40938,1.40908,1.40912,435100001.0
2006-01-16 09:01:00,1.40914,1.40933,1.40901,1.40927,390300000.0
2006-01-16 09:02:00,1.40918,1.40932,1.409,1.40912,710700005.0
2006-01-16 09:03:00,1.40914,1.40918,1.40895,1.40897,579700001.0
2006-01-16 09:04:00,1.40924,1.40924,1.40868,1.40871,636300000.0
2006-01-16 09:05:00,1.40877,1.40907,1.40868,1.40907,573400002.0
2006-01-16 09:06:00,1.40926,1.40936,1.4089,1.40929,548200004.0
2006-01-16 09:07:00,1.40931,1.40961,1.40926,1.40945,388400002.0
2006-01-16 09:08:00,1.40937,1.40942,1.40927,1.40937,199400000.0
2006-01-16 09:09:00,1.40928,1.4095,1.40924,1.40934,270100000.0
2006-01-16 09:10:00,1.40935,1.40948,1.40921,1.40926,378200001.0
2006-01-16 09:11:00,1.40918,1.40958,1.40902,1.40922,639900001.0
2006-01-16 09:12:00,1.40937,1.40966,1.40936,1.40942,469400000.0
2006-01-16 09:13:00,1.40926,1.40937,1.40883,1.40889,498600001.0
2006-01-16 09:14:00,1.40884,1.40902,1.40879,1.40901,301600001.0
2006-01-16 09:15:00,1.4089,1.40902,1.40869,1.40892,432700000.0
2006-01-16 09:16:00,1.40874,1.40888,1.4086,1.40863,477600001.0
2006-01-16 09:17:00,1.40851,1.40864,1.40834,1.40842,565300006.0
2006-01-16 09:18:00,1.4083,1.40846,1.40824,1.40829,191100000.0
2006-01-16 09:19:00,1.40823,1.4083,1.4079,1.40793,569800000.0
2006-01-16 09:20:00,1.40784,1.40804,1.40783,1.40787,274900000.0
2006-01-16 09:21:00,1.40791,1.40804,1.40782,1.40796,252000000.0
2006-01-16 09:22:00,1.40794,1.40805,1.4078,1.40796,346800001.0
2006-01-16 09:23:00,1.40815,1.40822,1.40797,1.40815,404700000.0
2006-01-16 09:24:00,1.40827,1.40869,1.40821,1.4083,367500000.0
2006-01-16 09:25:00,1.4084,1.40864,1.4084,1.40853,448500002.0
2006-01-16 09:26:00,1.40845,1.40873,1.40835,1.40843,624200001.0
2006-01-16 09:27:00,1.40826,1.40855,1.40814,1.40852,440100001.0
2006-01-16 09:28:00,1.40872,1.40903,1.40868,1.40886,478100001.0
2006-01-16 09:29:00,1.40882,1.40882,1.40853,1.40865,430300003.0
2006-01-16 09:30:00,1.40862,1.40879,1.40844,1.40854,715800001.0
2006-01-16 09:31:00,1.40847,1.40893,1.40847,1.40855,405900001.0
2006-01-16 09:32:00,1.40853,1.40863,1.40841,1.40856,397700000.0
2006-01-16 09:33:00,1.40855,1.40862,1.40842,1.40842,281200000.0
2006-01-16 09:34:00,1.40844,1.40851,1.40834,1.40842,430000000.0
2006-01-16 09:35:00,1.40839,1.40854,1.40837,1.40853,233400000.0
2006-01-16 09:36:00,1.40861,1.40861,1.4083,1.40844,405500000.0
2006-01-16 09:37:00,1.40848,1.40851,1.40823,1.40838,436500000.0
2006-01-16 09:38:00,1.40819,1.40842,1.40812,1.40813,474200003.0
2006-01-16 09:39:00,1.40823,1.40849,1.40821,1.40839,443200002.0
2006-01-16 09:40:00,1.40834,1.40858,1.40827,1.40837,383700002.0
2006-01-16 09:41:00,1.4085,1.40868,1.40844,1.4085,415300000.0
2006-01-16 09:42:00,1.4085,1.40863,1.40827,1.40827,491400001.0
2006-01-16 09:43:00,1.40848,1.40867,1.40842,1.40861,272100000.0
2006-01-16 09:44:00,1.40863,1.409,1.40863,1.40885,428600000.0
2006-01-16 09:45:00,1.40923,1.40935,1.40896,1.40907,554400000.0
2006-01-16 09:46:00,1.40912,1.40941,1.40912,1.40917,318900000.0
2006-01-16 09:47:00,1.40927,1.40934,1.40908,1.4092,411600002.0
2006-01-16 09:48:00,1.40919,1.40924,1.40894,1.40894,325900001.0
2006-01-16 09:49:00,1.40861,1.40874,1.4075,1.40838,582600002.0
2006-01-16 09:50:00,1.40828,1.40841,1.40814,1.40823,457400000.0
2006-01-16 09:51:00,1.40818,1.40838,1.40809,1.40821,500800000.0
2006-01-16 09:52:00,1.40819,1.40842,1.40813,1.40835,453300000.0
2006-01-16 09:53:00,1.40836,1.40864,1.40835,1.40842,402900003.0
2006-01-16 09:54:00,1.40841,1.40866,1.40833,1.40853,571600002.0
2006-01-16 09:55:00,1.4085,1.40865,1.40836,1.4085,593400002.0
2006-01-16 09:56:00,1.40842,1.40852,1.40835,1.40844,370000001.0
2006-01-16 09:57:00,1.40838,1.40838,1.40775,1.40776,612900001.0
2006-01-16 09:58:00,1.4078,1.40791,1.40755,1.40762,752100000.0
2006-01-16 09:59:00,1.40776,1.40811,1.40769,1.40797,722200003.0
2006-01-16 10:00:00,1.408,1.40838,1.40795,1.40819,286500000.0
2006-01-16 10:01:00,1.40841,1.40867,1.40818,1.40842,670600000.0
2006-01-16 10:02:00,1.40853,1.40865,1.40836,1.40858,614200001.0
2006-01-16 10:03:00,1.40812,1.40827,1.40796,1.40823,400200000.0
2006-01-16 10:04:00,1.40836,1.40889,1.40807,1.40885,480200001.0
2006-01-16 10:05:00,1.40867,1.40883,1.40847,1.40855,458900002.0
2006-01-16 10:06:00,1.4084,1.40862,1.40827,1.40862,575400000.0
2006-01-16 10:07:00,1.40849,1.4088,1.40844,1.40853,526000002.0
2006-01-16 10:08:00,1.40836,1.40855,1.40826,1.40826,526800000.0
2006-01-16 10:09:00,1.40828,1.40834,1.40799,1.40834,528000001.0
2006-01-16 10:10:00,1.40839,1.40847,1.40834,1.40842,406800001.0
2006-01-16 10:11:00,1.40841,1.40846,1.4082,1.40846,391300002.0
2006-01-16 10:12:00,1.40849,1.40863,1.40839,1.40846,444800000.0
2006-01-16 10:13:00,1.40852,1.40881,1.40845,1.40873,506200000.0
2006-01-16 10:14:00,1.40886,1.40892,1.40859,1.40861,542000000.0
2006-01-16 10:15:00,1.40875,1.40883,1.40863,1.40868,402100001.0
2006-01-16 10:16:00,1.4087,1.40889,1.40853,1.40889,416400002.0
2006-01-16 10:17:00,1.40881,1.40886,1.40842,1.40857,316500001.0
2006-01-16 10:18:00,1.40863,1.40878,1.40858,1.40866,431600000.0
2006-01-16 10:19:00,1.40872,1.40874,1.4086,1.40868,307400000.0
2006-01-16 10:20:00,1.40852,1.40871,1.40848,1.40868,552000000.0
2006-01-16 10:21:00,1.40907,1.40933,1.40885,1.40885,358700002.0
2006-01-16 10:22:00,1.40866,1.40897,1.40864,1.40881,406400002.0
2006-01-16 10:23:00,1.40874,1.40905,1.40863,1.40874,470800000.0
2006-01-16 10:24:00,1.40881,1.40881,1.40853,1.40857,462600003.0
2006-01-16 10:25:00,1.40862,1.40862,1.40835,1.40854,355000000.0
2006-01-16 10:26:00,1.40859,1.40888,1.40851,1.40869,598500000.0
2006-01-16 10:27:00,1.40867,1.40867,1.40847,1.40851,517000002.0
2006-01-16 10:28:00,1.40851,1.40866,1.40841,1.40856,632200000.0
2006-01-16 10:29:00,1.40866,1.40868,1.40844,1.40853,536000000.0
2006-01-16 10:30:00,1.40835,1.40858,1.40818,1.40844,661000001.0
2006-01-16 10:31:00,1.40832,1.40858,1.40818,1.40831,521700000.0
2006-01-16 10:32:00,1.4083,1.40872,1.40827,1.40829,544000001.0
2006-01-16 10:33:00,1.40856,1.40905,1.40853,1.40905,436400000.0
2006-01-16 10:34:00,1.40909,1.40917,1.40893,1.40911,415300000.0
2006-01-16 10:35:00,1.40912,1.40931,1.40907,1.40907,455600000.0
2006-01-16 10:36:00,1.40901,1.40917,1.4088,1.40898,501900000.0
2006-01-16 10:37:00,1.40898,1.40911,1.40874,1.40878,481700001.0
2006-01-16 10:38:00,1.40881,1.4089,1.40866,1.40867,424600001.0
2006-01-16 10:39:00,1.40871,1.40888,1.4086,1.40885,391900000.0
2006-01-16 10:40:00,1.40882,1.40891,1.40865,1.40872,345100001.0
2006-01-16 10:41:00,1.40867,1.40867,1.40831,1.40857,661200003.0
2006-01-16 10:42:00,1.40863,1.40863,1.40828,1.40838,404100002.0
2006-01-16 10:43:00,1.40835,1.40853,1.40817,1.40819,402100001.0
2006-01-16 10:44:00,1.4082,1.40845,1.40806,1.4084,580800001.0
2006-01-16 10:45:00,1.40847,1.40853,1.40813,1.40814,550100001.0
2006-01-16 10:46:00,1.40797,1.40818,1.40782,1.408,275300000.0
2006-01-16 10:47:00,1.40802,1.40802,1.40784,1.40787,311400000.0
2006-01-16 10:48:00,1.4078,1.4079,1.40756,1.40761,602500007.0
2006-01-16 10:49:00,1.40756,1.40769,1.40734,1.4074,397700000.0
2006-01-16 10:50:00,1.40745,1.40776,1.4073,1.40769,552600002.0
2006-01-16 10:51:00,1.4075,1.40783,1.40739,1.40781,484200002.0
2006-01-16 10:52:00,1.40774,1.4079,1.40767,1.40771,303900000.0
2006-01-16 10:53:00,1.40755,1.40767,1.40747,1.40757,394500000.0
2006-01-16 10:54:00,1.40773,1.40791,1.40759,1.40783,392000000.0
2006-01-16 10:55:00,1.40793,1.40801,1.40776,1.40786,417100000.0
2006-01-16 10:56:00,1.40774,1.40774,1.40698,1.40701,461200002.0
2006-01-16 10:57:00,1.40686,1.40689,1.40654,1.40689,377800000.0
2006-01-16 10:58:00,1.40714,1.40714,1.40674,1.40701,465400000.0
2006-01-16 10:59:00,1.4068,1.40722,1.40672,1.407,854100002.0
2006-01-16 11:00:00,1.40725,1.4073,1.40706,1.40719,501800002.0
2006-01-16 11:01:00,1.40714,1.40745,1.40712,1.40726,583500001.0
2006-01-16 11:02:00,1.40734,1.40742,1.40711,1.4072,485300000.0
2006-01-16 11:03:00,1.40729,1.40768,1.40729,1.40756,226200000.0
2006-01-16 11:04:00,1.40765,1.40771,1.40736,1.40766,588600002.0
2006-01-16 11:05:00,1.40764,1.40764,1.40721,1.40759,498700002.0
2006-01-16 11:06:00,1.40748,1.40774,1.40743,1.40753,593700000.0
2006-01-16 11:07:00,1.40747,1.40762,1.40738,1.40751,284400001.0
2006-01-16 11:08:00,1.40766,1.40776,1.40755,1.40766,359000000.0
2006-01-16 11:09:00,1.40732,1.40753,1.40718,1.40718,380200001.0
2006-01-16 11:10:00,1.40723,1.4075,1.40719,1.40734,489600001.0
2006-01-16 11:11:00,1.40717,1.40741,1.40644,1.40674,495200000.0
2006-01-16 11:12:00,1.40666,1.40699,1.40664,1.40682,496200001.0
2006-01-16 11:13:00,1.40669,1.40669,1.40641,1.4066,405100001.0
2006-01-16 11:14:00,1.4067,1.40691,1.40662,1.40666,510700001.0
2006-01-16 11:15:00,1.40665,1.40671,1.40642,1.40664,465800000.0
2006-01-16 11:16:00,1.40672,1.40704,1.40655,1.40701,523300002.0
2006-01-16 11:17:00,1.40693,1.40693,1.40652,1.40652,452100003.0
2006-01-16 11:18:00,1.40672,1.40699,1.40662,1.40675,390700000.0
2006-01-16 11:19:00,1.40705,1.40723,1.40701,1.40713,415500001.0
2006-01-16 11:20:00,1.40716,1.40729,1.40691,1.40701,567500002.0
2006-01-16 11:21:00,1.40729,1.40759,1.40714,1.40754,595200000.0
2006-01-16 11:22:00,1.40731,1.40759,1.40727,1.40748,647000001.0
2006-01-16 11:23:00,1.40741,1.40752,1.40719,1.40737,499600003.0
2006-01-16 11:24:00,1.40749,1.40767,1.40746,1.40752,400900000.0
2006-01-16 11:25:00,1.40763,1.4078,1.40757,1.4078,416100003.0
2006-01-16 11:26:00,1.4078,1.40782,1.40757,1.40763,542600001.0
2006-01-16 11:27:00,1.40753,1.40777,1.40737,1.40752,626000001.0
2006-01-16 11:28:00,1.40782,1.40782,1.40745,1.40759,379200002.0
2006-01-16 11:29:00,1.40769,1.40797,1.40762,1.40773,484600001.0
2006-01-16 11:30:00,1.40773,1.40788,1.40765,1.40774,431300001.0
2006-01-16 11:31:00,1.40761,1.40789,1.40751,1.40763,551100001.0
2006-01-16 11:32:00,1.4075,1.4077,1.40741,1.40761,385800001.0
2006-01-16 11:33:00,1.40768,1.40801,1.40767,1.40783,537900000.0
2006-01-16 11:34:00,1.40797,1.40808,1.40773,1.40787,641200001.0
2006-01-16 11:35:00,1.40806,1.40822,1.40791,1.40801,570500003.0
2006-01-16 11:36:00,1.40794,1.40811,1.40788,1.40796,521700003.0
2006-01-16 11:37:00,1.40799,1.40818,1.40792,1.408,528400001.0
2006-01-16 11:38:00,1.40801,1.40815,1.40785,1.40785,509400001.0
2006-01-16 11:39:00,1.40796,1.40807,1.40774,1.40779,646100002.0
2006-01-16 11:40:00,1.40765,1.40785,1.40755,1.40785,750700003.0
2006-01-16 11:41:00,1.40789,1.40813,1.40769,1.40785,780100002.0
2006-01-16 11:42:00,1.40797,1.40813,1.4076,1.40771,501500000.0
2006-01-16 11:43:00,1.40774,1.40802,1.40774,1.40789,552900000.0
2006-01-16 11:44:00,1.40813,1.40828,1.40794,1.40806,591300000.0
2006-01-16 11:45:00,1.40828,1.40839,1.40811,1.40827,565700001.0
2006-01-16 11:46:00,1.40826,1.40838,1.40817,1.40821,526500001.0
2006-01-16 11:47:00,1.40797,1.4081,1.40767,1.40788,485000002.0
2006-01-16 11:48:00,1.40773,1.40787,1.40755,1.4078,536000000.0
2006-01-16 11:49:00,1.40799,1.40799,1.40767,1.40772,413300000.0
2006-01-16 11:50:00,1.40781,1.40795,1.40767,1.40789,414700000.0
2006-01-16 11:51:00,1.40783,1.4081,1.40783,1.40801,200200002.0
2006-01-16 11:52:00,1.40806,1.40831,1.40801,1.40814,251500000.0
2006-01-16 11:53:00,1.40814,1.40846,1.40812,1.40838,227400001.0
2006-01-16 11:54:00,1.40832,1.40841,1.40813,1.4083,387500000.0
2006-01-16 11:55:00,1.40845,1.4085,1.40828,1.40833,509400003.0
2006-01-16 11:56:00,1.40835,1.40859,1.40825,1.40836,545100003.0
2006-01-16 11:57:00,1.40829,1.4084,1.40801,1.40825,543100005.0
2006-01-16 11:58:00,1.40829,1.40829,1.40803,1.40809,441300000.0
2006-01-16 11:59:00,1.40816,1.4083,1.40792,1.40798,469400003.0
2006-01-16 12:00:00,1.40794,1.40794,1.40749,1.40778,535800000.0
2006-01-16 12:01:00,1.40778,1.40807,1.40764,1.40785,418300000.0
2006-01-16 12:02:00,1.40791,1.40799,1.4078,1.40798,392600001.0
2006-01-16 12:03:00,1.40839,1.40839,1.40801,1.40827,363300001.0
2006-01-16 12:04:00,1.40829,1.40864,1.40823,1.40832,444100001.0
2006-01-16 12:05:00,1.40838,1.40847,1.40816,1.40831,375400002.0
2006-01-16 12:06:00,1.40824,1.40843,1.40802,1.40808,342200000.0
2006-01-16 12:07:00,1.40808,1.4082,1.40778,1.40799,351000000.0
2006-01-16 12:08:00,1.40791,1.40795,1.40766,1.40794,464000000.0
2006-01-16 12:09:00,1.40807,1.40827,1.40799,1.40821,379700000.0
2006-01-16 12:10:00,1.40823,1.4084,1.408,1.4082,369200002.0
2006-01-16 12:11:00,1.40809,1.40814,1.4078,1.40792,266000001.0
2006-01-16 12:12:00,1.40789,1.40807,1.40785,1.40794,241800001.0
2006-01-16 12:13:00,1.40784,1.40803,1.40777,1.40792,533900002.0
2006-01-16 12:14:00,1.40785,1.40791,1.40752,1.40782,659800003.0
2006-01-16 12:15:00,1.40777,1.408,1.40775,1.40799,280700000.0
2006-01-16 12:16:00,1.40799,1.40815,1.40791,1.40815,445800000.0
2006-01-16 12:17:00,1.4081,1.40815,1.40805,1.4081,211100000.0
2006-01-16 12:18:00,1.40809,1.40838,1.40792,1.40834,270700000.0
2006-01-16 12:19:00,1.40856,1.40861,1.40836,1.40846,412800000.0
2006-01-16 12:20:00,1.40849,1.40868,1.40838,1.40862,444200002.0
2006-01-16 12:21:00,1.40859,1.40865,1.40839,1.4084,387400001.0
2006-01-16 12:22:00,1.40825,1.40831,1.40811,1.40817,274000001.0
2006-01-16 12:23:00,1.4081,1.40824,1.40792,1.40801,413500002.0
2006-01-16 12:24:00,1.40788,1.40834,1.40788,1.40808,637100003.0
2006-01-16 12:25:00,1.40831,1.40871,1.40829,1.40854,392600000.0
2006-01-16 12:26:00,1.4085,1.40862,1.40832,1.40854,436300000.0
2006-01-16 12:27:00,1.40843,1.40854,1.40825,1.40825,431600000.0
2006-01-16 12:28:00,1.40818,1.40835,1.40798,1.40817,575600002.0
2006-01-16 12:29:00,1.40816,1.4083,1.40802,1.40814,608600003.0
2006-01-16 12:30:00,1.40812,1.40829,1.40805,1.40823,666400002.0
2006-01-16 12:31:00,1.40839,1.40868,1.40828,1.40832,655200001.0
2006-01-16 12:32:00,1.40836,1.40863,1.40831,1.40841,623900000.0
2006-01-16 12:33:00,1.40846,1.40848,1.40826,1.40844,50800000.0
2006-01-16 12:34:00,1.40844,1.40873,1.40833,1.40847,559400002.0
2006-01-16 12:35:00,1.40858,1.40859,1.4083,1.40844,577500000.0
2006-01-16 12:36:00,1.40843,1.40859,1.40838,1.40843,433800001.0
2006-01-16 12:37:00,1.40846,1.40856,1.40836,1.40844,478300001.0
2006-01-16 12:38:00,1.40836,1.40845,1.40806,1.4082,657300001.0
2006-01-16 12:39:00,1.40816,1.40829,1.40801,1.40824,526900003.0
2006-01-16 12:40:00,1.40824,1.40843,1.40814,1.40843,535800001.0
2006-01-16 12:41:00,1.40847,1.40871,1.40846,1.40855,249700000.0
2006-01-16 12:42:00,1.40864,1.40882,1.40848,1.40878,385400000.0
2006-01-16 12:43:00,1.40858,1.40874,1.40847,1.40859,455500000.0
2006-01-16 12:44:00,1.4086,1.4087,1.40841,1.40858,376000000.0
2006-01-16 12:45:00,1.40861,1.40874,1.40824,1.40874,592700001.0
2006-01-16 12:46:00,1.40881,1.40889,1.40867,1.40874,414600002.0
2006-01-16 12:47:00,1.40864,1.40875,1.40852,1.40864,405400001.0
2006-01-16 12:48:00,1.40878,1.40886,1.40862,1.40877,472500001.0
2006-01-16 12:49:00,1.40882,1.40889,1.40864,1.40876,525300002.0
2006-01-16 12:50:00,1.40867,1.40877,1.40847,1.40849,516600001.0
2006-01-16 12:51:00,1.40845,1.40889,1.40845,1.40869,404100000.0
2006-01-16 12:52:00,1.40883,1.40908,1.4087,1.40893,305700000.0
2006-01-16 12:53:00,1.40902,1.40913,1.40889,1.40895,259200000.0
2006-01-16 12:54:00,1.40886,1.40905,1.40878,1.40888,394600000.0
2006-01-16 12:55:00,1.40894,1.40904,1.40876,1.40886,472700001.0
2006-01-16 12:56:00,1.40898,1.40903,1.40872,1.40881,434300000.0
2006-01-16 12:57:00,1.40888,1.40898,1.4086,1.40874,505400001.0
2006-01-16 12:58:00,1.40879,1.40884,1.40866,1.40879,369900000.0
2006-01-16 12:59:00,1.40879,1.40892,1.40864,1.40877,649400001.0
2006-01-16 13:00:00,1.40879,1.40884,1.40869,1.40884,253200002.0
2006-01-16 13:01:00,1.40879,1.40887,1.40864,1.40874,358900002.0
2006-01-16 13:02:00,1.40864,1.40891,1.40859,1.4088,451500002.0
2006-01-16 13:03:00,1.40868,1.40881,1.40856,1.40868,429200001.0
2006-01-16 13:04:00,1.40876,1.40891,1.40872,1.40879,231600001.0
2006-01-16 13:05:00,1.40882,1.40898,1.40882,1.40885,198700000.0
2006-01-16 13:06:00,1.40902,1.40907,1.40876,1.40883,379900002.0
2006-01-16 13:07:00,1.40879,1.409,1.40877,1.40892,277200001.0
2006-01-16 13:08:00,1.40896,1.40901,1.40886,1.40891,153300000.0
2006-01-16 13:09:00,1.40903,1.40916,1.40888,1.40893,304900000.0
2006-01-16 13:10:00,1.40907,1.40907,1.40895,1.40897,137400000.0
2006-01-16 13:11:00,1.40892,1.40903,1.40866,1.40876,408100002.0
2006-01-16 13:12:00,1.40889,1.40891,1.40874,1.40881,299600001.0
2006-01-16 13:13:00,1.40875,1.4088,1.40853,1.40869,297000000.0
2006-01-16 13:14:00,1.40868,1.40877,1.40857,1.40866,320900001.0
2006-01-16 13:15:00,1.40866,1.40869,1.40841,1.40862,424000002.0
2006-01-16 13:16:00,1.40853,1.40855,1.4084,1.4084,123100001.0
2006-01-16 13:17:00,1.40841,1.40841,1.40818,1.40818,101500000.0
2006-01-16 13:18:00,1.40813,1.40849,1.40813,1.40838,363800002.0
2006-01-16 13:19:00,1.40816,1.40837,1.40803,1.40822,303100002.0
2006-01-16 13:20:00,1.40817,1.40825,1.40806,1.40819,200100000.0
2006-01-16 13:21:00,1.40811,1.40811,1.40794,1.40794,155100000.0
2006-01-16 13:22:00,1.40803,1.40817,1.40795,1.40807,231800001.0
2006-01-16 13:23:00,1.40802,1.40837,1.40802,1.40837,270300000.0
2006-01-16 13:24:00,1.40835,1.40838,1.40833,1.40833,247000001.0
2006-01-16 13:25:00,1.40837,1.40846,1.40832,1.40843,155200000.0
2006-01-16 13:26:00,1.40845,1.40855,1.40835,1.40848,227800000.0
2006-01-16 13:27:00,1.4084,1.4085,1.40832,1.40835,301900000.0
2006-01-16 13:28:00,1.40839,1.40866,1.40837,1.40866,427800000.0
2006-01-16 13:29:00,1.40858,1.40873,1.40835,1.40847,595200001.0
2006-01-16 13:30:00,1.40857,1.40857,1.40823,1.40849,537600001.0
2006-01-16 13:31:00,1.40851,1.40866,1.40831,1.40842,493800000.0
2006-01-16 13:32:00,1.40825,1.40844,1.40823,1.40837,217200000.0
2006-01-16 13:33:00,1.40823,1.40823,1.40779,1.40783,451700001.0
2006-01-16 13:34:00,1.4078,1.4078,1.40718,1.40718,300000000.0
2006-01-16 13:35:00,1.4072,1.40735,1.40708,1.40728,371300000.0
2006-01-16 13:36:00,1.40715,1.40721,1.40688,1.40707,457000002.0
2006-01-16 13:37:00,1.40709,1.40729,1.40709,1.4071,464400000.0
2006-01-16 13:38:00,1.40704,1.4073,1.40698,1.40704,383700001.0
2006-01-16 13:39:00,1.40699,1.4072,1.40695,1.40718,281400002.0
2006-01-16 13:40:00,1.40709,1.40741,1.40706,1.40723,463100001.0
2006-01-16 13:41:00,1.40744,1.40753,1.40729,1.40729,241000000.0
2006-01-16 13:42:00,1.40721,1.40737,1.40719,1.40724,155100000.0
2006-01-16 13:43:00,1.40731,1.40745,1.40729,1.40736,133800000.0
2006-01-16 13:44:00,1.40745,1.40758,1.40735,1.4075,257800000.0
2006-01-16 13:45:00,1.4075,1.40758,1.40727,1.40732,551200004.0
2006-01-16 13:46:00,1.40738,1.40753,1.40726,1.40739,439000004.0
2006-01-16 13:47:00,1.407,1.40739,1.40693,1.40727,526700002.0
2006-01-16 13:48:00,1.40742,1.40759,1.4073,1.40756,276200001.0
2006-01-16 13:49:00,1.40774,1.40774,1.40757,1.40759,187300000.0
2006-01-16 13:50:00,1.40758,1.40771,1.4075,1.40771,290700000.0
2006-01-16 13:51:00,1.40774,1.40774,1.40721,1.40747,296000000.0
2006-01-16 13:52:00,1.40734,1.4078,1.40732,1.40762,413100001.0
2006-01-16 13:53:00,1.40751,1.4077,1.40732,1.4074,496400001.0
2006-01-16 13:54:00,1.40737,1.40759,1.40727,1.40758,397400001.0
2006-01-16 13:55:00,1.40755,1.40765,1.4074,1.40747,379700002.0
2006-01-16 13:56:00,1.40746,1.40754,1.40723,1.40731,443500000.0
2006-01-16 13:57:00,1.40722,1.4073,1.40704,1.40723,317600001.0
2006-01-16 13:58:00,1.40722,1.40729,1.40709,1.40729,245300000.0
2006-01-16 13:59:00,1.40714,1.40741,1.40712,1.40721,416300000.0
2006-01-16 14:00:00,1.40711,1.40723,1.40703,1.4071,281000000.0
2006-01-16 14:01:00,1.40702,1.40719,1.40702,1.40714,384200000.0
2006-01-16 14:02:00,1.40718,1.40718,1.40694,1.40702,326900002.0
2006-01-16 14:03:00,1.40715,1.40725,1.40679,1.40679,402800000.0
2006-01-16 14:04:00,1.40676,1.40686,1.40647,1.4066,482000000.0
2006-01-16 14:05:00,1.40667,1.40685,1.40658,1.40677,337300000.0
2006-01-16 14:06:00,1.40686,1.40696,1.4067,1.40676,381200002.0
2006-01-16 14:07:00,1.40695,1.40709,1.4067,1.40692,366900002.0
2006-01-16 14:08:00,1.40676,1.40676,1.4059,1.4059,367000000.0
2006-01-16 14:09:00,1.40597,1.40645,1.40597,1.4063,187800001.0
2006-01-16 14:10:00,1.40645,1.40661,1.40637,1.40652,294600000.0
2006-01-16 14:11:00,1.40649,1.40655,1.40611,1.40655,104900001.0
2006-01-16 14:12:00,1.40655,1.40671,1.40638,1.40649,251900000.0
2006-01-16 14:13:00,1.40635,1.40656,1.40634,1.40639,183800000.0
2006-01-16 14:14:00,1.40631,1.40658,1.40631,1.40649,279700000.0
2006-01-16 14:15:00,1.4066,1.40685,1.4064,1.40651,369300002.0
2006-01-16 14:16:00,1.40616,1.40639,1.40616,1.40635,174100000.0
2006-01-16 14:17:00,1.40634,1.40649,1.40604,1.40627,649600001.0
2006-01-16 14:18:00,1.40628,1.40639,1.40605,1.40638,338500000.0
2006-01-16 14:19:00,1.40645,1.4066,1.40628,1.40638,418900000.0
2006-01-16 14:20:00,1.40637,1.4064,1.40622,1.40634,217800000.0
2006-01-16 14:21:00,1.40615,1.40621,1.40589,1.40598,403600001.0
2006-01-16 14:22:00,1.40605,1.40608,1.40576,1.40595,608700000.0
2006-01-16 14:23:00,1.40615,1.40615,1.40586,1.40603,143300000.0
2006-01-16 14:24:00,1.40593,1.40624,1.40587,1.40595,454600000.0
2006-01-16 14:25:00,1.40598,1.40621,1.40588,1.40603,556100001.0
2006-01-16 14:26:00,1.406,1.40605,1.40583,1.40588,612400001.0
2006-01-16 14:27:00,1.40606,1.40616,1.40582,1.40602,438300000.0
2006-01-16 14:28:00,1.40599,1.4062,1.40563,1.4062,58800000.0
2006-01-16 14:29:00,1.40621,1.40629,1.40602,1.40629,46000000.0
2006-01-16 14:30:00,1.40634,1.40656,1.40596,1.40656,40400000.0
2006-01-16 14:31:00,1.4062,1.40648,1.40619,1.40634,31000000.0
2006-01-16 14:32:00,1.4066,1.40669,1.4065,1.40669,33600000.0
2006-01-16 14:33:00,1.40647,1.40665,1.40638,1.40657,51800001.0
2006-01-16 14:34:00,1.40654,1.40667,1.40647,1.40667,27800000.0
2006-01-16 14:35:00,1.4067,1.4067,1.40651,1.40652,39600001.0
2006-01-16 14:36:00,1.40659,1.40661,1.40603,1.40603,29800000.0
2006-01-16 14:37:00,1.40648,1.40648,1.40622,1.40633,34200000.0
2006-01-16 14:38:00,1.40622,1.40622,1.40572,1.40612,25000000.0
2006-01-16 14:39:00,1.40607,1.40628,1.40576,1.40613,78300000.0
2006-01-16 14:40:00,1.40609,1.40637,1.40609,1.40637,28600000.0
2006-01-16 14:41:00,1.40651,1.40664,1.40641,1.40664,36400000.0
2006-01-16 14:42:00,1.4066,1.40709,1.40618,1.40618,46600000.0
2006-01-16 14:43:00,1.40674,1.40686,1.40668,1.4067,59900000.0
2006-01-16 14:44:00,1.40664,1.40682,1.40659,1.40674,43400000.0
2006-01-16 14:45:00,1.40658,1.40683,1.40644,1.40664,53300000.0
2006-01-16 14:46:00,1.40679,1.40681,1.40664,1.40672,46400001.0
2006-01-16 14:47:00,1.40672,1.40679,1.40653,1.40679,47300000.0
2006-01-16 14:48:00,1.40674,1.40679,1.40658,1.40679,45300000.0
2006-01-16 14:49:00,1.40657,1.40674,1.40646,1.40653,42600000.0
2006-01-16 14:50:00,1.40617,1.40635,1.40609,1.40623,32800000.0
2006-01-16 14:51:00,1.4061,1.4061,1.40582,1.40595,44000000.0
2006-01-16 14:52:00,1.40596,1.40616,1.40583,1.40616,32800000.0
2006-01-16 14:53:00,1.40605,1.40614,1.40566,1.40589,17000000.0
2006-01-16 14:54:00,1.40609,1.40614,1.40572,1.40572,41200000.0
2006-01-16 14:55:00,1.4061,1.40615,1.40582,1.40597,40000000.0
2006-01-16 14:56:00,1.4062,1.40623,1.40607,1.4062,46800000.0
2006-01-16 14:57:00,1.40637,1.40637,1.40619,1.40622,42400000.0
2006-01-16 14:58:00,1.40607,1.40635,1.40606,1.40606,68700000.0
2006-01-16 14:59:00,1.40606,1.4062,1.40597,1.40612,32600000.0
2006-01-16 15:00:00,1.40608,1.40608,1.40558,1.40558,51600000.0
2006-01-16 15:01:00,1.40602,1.40616,1.40594,1.40594,33500000.0
2006-01-16 15:02:00,1.40606,1.40615,1.40593,1.40615,25800000.0
2006-01-16 15:03:00,1.40614,1.40634,1.40581,1.40602,47000000.0
2006-01-16 15:04:00,1.40601,1.40622,1.40589,1.40604,37800000.0
2006-01-16 15:05:00,1.40575,1.40575,1.40545,1.40557,40900000.0
2006-01-16 15:06:00,1.40533,1.40533,1.40474,1.40491,63000001.0
2006-01-16 15:07:00,1.40511,1.40518,1.40482,1.40518,62300000.0
2006-01-16 15:08:00,1.40523,1.40538,1.4051,1.40527,82700002.0
2006-01-16 15:09:00,1.40533,1.4055,1.40524,1.40544,48800001.0
2006-01-16 15:10:00,1.40522,1.40526,1.40499,1.40507,39000000.0
2006-01-16 15:11:00,1.40515,1.40533,1.40514,1.40533,35400000.0
2006-01-16 15:12:00,1.40525,1.40546,1.40496,1.40523,22000000.0
2006-01-16 15:13:00,1.40551,1.40551,1.40532,1.40545,29100000.0
2006-01-16 15:14:00,1.40523,1.40537,1.40501,1.40501,24600000.0
2006-01-16 15:15:00,1.40492,1.4051,1.40459,1.40498,44600000.0
2006-01-16 15:16:00,1.40498,1.40513,1.40475,1.405,25200000.0
2006-01-16 15:17:00,1.40523,1.40532,1.40513,1.40527,39000000.0
2006-01-16 15:18:00,1.40519,1.40543,1.40505,1.40543,59400000.0
2006-01-16 15:19:00,1.40533,1.40537,1.40508,1.40514,33600000.0
2006-01-16 15:20:00,1.40517,1.4055,1.40517,1.4055,30400000.0
2006-01-16 15:21:00,1.40538,1.4059,1.40531,1.4059,17200000.0
2006-01-16 15:22:00,1.4058,1.40623,1.4058,1.40608,45000000.0
2006-01-16 15:23:00,1.40607,1.40607,1.40566,1.40572,27600000.0
2006-01-16 15:24:00,1.40579,1.40589,1.40567,1.40589,28200000.0
2006-01-16 15:25:00,1.406,1.40634,1.40598,1.4061,41300000.0
2006-01-16 15:26:00,1.40623,1.40633,1.40599,1.40609,44100000.0
2006-01-16 15:27:00,1.40597,1.40624,1.40588,1.40595,35000000.0
2006-01-16 15:28:00,1.40578,1.40596,1.40578,1.40596,32800000.0
2006-01-16 15:29:00,1.40606,1.40619,1.40601,1.40601,28000000.0
2006-01-16 15:30:00,1.4061,1.40619,1.40583,1.40619,27600000.0
2006-01-16 15:31:00,1.40622,1.40638,1.40611,1.40638,34000000.0
2006-01-16 15:32:00,1.40626,1.40628,1.40585,1.40592,55800001.0
2006-01-16 15:33:00,1.40592,1.40597,1.40564,1.40597,37200000.0
2006-01-16 15:34:00,1.40584,1.40597,1.40574,1.40574,30800000.0
2006-01-16 15:35:00,1.40576,1.40583,1.40548,1.40548,24200000.0
2006-01-16 15:36:00,1.40566,1.40572,1.4053,1.40533,42000000.0
2006-01-16 15:37:00,1.40546,1.40553,1.40533,1.40551,45200000.0
2006-01-16 15:38:00,1.40543,1.40568,1.4053,1.40568,55900000.0
2006-01-16 15:39:00,1.40587,1.40602,1.40577,1.40602,40600000.0
2006-01-16 15:40:00,1.40597,1.406,1.40577,1.40577,45100000.0
2006-01-16 15:41:00,1.4059,1.4059,1.40543,1.40584,44700000.0
2006-01-16 15:42:00,1.40575,1.4058,1.40547,1.40568,49200001.0
2006-01-16 15:43:00,1.40573,1.40602,1.40567,1.40589,49600000.0
2006-01-16 15:44:00,1.40582,1.40582,1.40538,1.40569,30200000.0
2006-01-16 15:45:00,1.40548,1.4057,1.4054,1.40561,56500000.0
2006-01-16 15:46:00,1.40566,1.40575,1.40554,1.40554,35200000.0
2006-01-16 15:47:00,1.40557,1.40582,1.40535,1.40582,49400000.0
2006-01-16 15:48:00,1.4058,1.40589,1.40558,1.40573,32800000.0
2006-01-16 15:49:00,1.40566,1.40589,1.40566,1.40583,49500000.0
2006-01-16 15:50:00,1.40566,1.40585,1.40566,1.40576,36300000.0
2006-01-16 15:51:00,1.40572,1.40578,1.40557,1.40569,41100000.0
2006-01-16 15:52:00,1.40566,1.40576,1.40557,1.40567,52800001.0
2006-01-16 15:53:00,1.4055,1.40556,1.40463,1.4047,55400000.0
2006-01-16 15:54:00,1.40473,1.40473,1.40401,1.40401,32400000.0
2006-01-16 15:55:00,1.4042,1.40443,1.4041,1.4043,42000001.0
2006-01-16 15:56:00,1.4044,1.40467,1.40417,1.40447,47400000.0
2006-01-16 15:57:00,1.40426,1.40457,1.40426,1.40452,23200000.0
2006-01-16 15:58:00,1.40475,1.40475,1.40457,1.40466,29300000.0
2006-01-16 15:59:00,1.40465,1.4047,1.40459,1.40462,44200000.0
2006-01-16 16:00:00,1.40443,1.40491,1.40443,1.40488,35000000.0
2006-01-16 16:01:00,1.40487,1.40506,1.40475,1.40475,40300000.0
2006-01-16 16:02:00,1.40478,1.40488,1.40454,1.40488,42500000.0
2006-01-16 16:03:00,1.40486,1.40505,1.4048,1.40485,32400000.0
2006-01-16 16:04:00,1.40481,1.40508,1.40475,1.40491,37200001.0
2006-01-16 16:05:00,1.40496,1.40536,1.40496,1.40536,19600000.0
2006-01-16 16:06:00,1.40537,1.40555,1.40525,1.40531,33400000.0
2006-01-16 16:07:00,1.40528,1.40528,1.40508,1.40512,36000000.0
2006-01-16 16:08:00,1.40519,1.4054,1.40519,1.40529,31600000.0
2006-01-16 16:09:00,1.40503,1.40525,1.40491,1.40499,40400000.0
2006-01-16 16:10:00,1.40511,1.40534,1.40511,1.40532,25600000.0
2006-01-16 16:11:00,1.40499,1.40539,1.40499,1.40533,21800000.0
2006-01-16 16:12:00,1.40531,1.40554,1.40531,1.4055,52100000.0
2006-01-16 16:13:00,1.40543,1.4057,1.40534,1.4057,30200000.0
2006-01-16 16:14:00,1.40553,1.40587,1.40546,1.40587,39500000.0
2006-01-16 16:15:00,1.40565,1.4057,1.40537,1.40554,38800000.0
2006-01-16 16:16:00,1.40543,1.40553,1.40522,1.40529,53800000.0
2006-01-16 16:17:00,1.40515,1.4053,1.40515,1.40525,40000000.0
2006-01-16 16:18:00,1.40525,1.40525,1.40518,1.40525,35600000.0
2006-01-16 16:19:00,1.40551,1.40551,1.40521,1.40534,38100000.0
2006-01-16 16:20:00,1.40523,1.4054,1.40515,1.40537,39400000.0
2006-01-16 16:21:00,1.40543,1.40554,1.40531,1.40552,54100000.0
2006-01-16 16:22:00,1.40574,1.40578,1.40531,1.4054,37600000.0
2006-01-16 16:23:00,1.40541,1.40541,1.40518,1.40535,29200000.0
2006-01-16 16:24:00,1.40531,1.40539,1.40525,1.40531,50500000.0
2006-01-16 16:25:00,1.40541,1.40541,1.40482,1.40519,26800000.0
2006-01-16 16:26:00,1.4052,1.4052,1.40478,1.40478,50600000.0
2006-01-16 16:27:00,1.40466,1.40494,1.40466,1.40475,36300000.0
2006-01-16 16:28:00,1.40491,1.40491,1.40462,1.40477,39800000.0
2006-01-16 16:29:00,1.40484,1.40484,1.40467,1.40475,34000000.0
2006-01-16 16:30:00,1.40451,1.40468,1.40433,1.40445,62800000.0
2006-01-16 16:31:00,1.40427,1.4044,1.40427,1.40438,60100000.0
2006-01-16 16:32:00,1.40457,1.40457,1.40384,1.4041,51100000.0
2006-01-16 16:33:00,1.40408,1.40408,1.40385,1.40385,53100000.0
2006-01-16 16:34:00,1.40393,1.40409,1.40372,1.40393,39600000.0
2006-01-16 16:35:00,1.404,1.40403,1.4038,1.40403,38400000.0
2006-01-16 16:36:00,1.40388,1.40406,1.40337,1.40362,31200000.0
2006-01-16 16:37:00,1.40355,1.40355,1.40299,1.40351,34800000.0
2006-01-16 16:38:00,1.40351,1.40356,1.40326,1.4033,39600000.0
2006-01-16 16:39:00,1.40332,1.40356,1.40332,1.40356,20400000.0
2006-01-16 16:40:00,1.40322,1.40328,1.40311,1.40328,26800000.0
2006-01-16 16:41:00,1.40288,1.40345,1.40288,1.40312,27200000.0
2006-01-16 16:42:00,1.40284,1.40296,1.40267,1.40287,25400000.0
2006-01-16 16:43:00,1.40287,1.40337,1.40287,1.40337,59900000.0
2006-01-16 16:44:00,1.40356,1.40361,1.40328,1.40345,53200000.0
2006-01-16 16:45:00,1.40337,1.40353,1.40331,1.40341,35900000.0
2006-01-16 16:46:00,1.40363,1.40363,1.4033,1.40345,49100000.0
2006-01-16 16:47:00,1.40355,1.40371,1.40343,1.40351,60100000.0
2006-01-16 16:48:00,1.40371,1.40371,1.40332,1.4036,52600000.0
2006-01-16 16:49:00,1.40367,1.40367,1.40339,1.40363,47400000.0
2006-01-16 16:50:00,1.40354,1.40354,1.40324,1.40327,59000000.0
2006-01-16 16:51:00,1.40337,1.40362,1.40334,1.40362,28100000.0
2006-01-16 16:52:00,1.40377,1.40377,1.40354,1.40361,32400000.0
2006-01-16 16:53:00,1.40367,1.40385,1.40354,1.40385,36900000.0
2006-01-16 16:54:00,1.40388,1.40396,1.4038,1.40396,30800000.0
2006-01-16 16:55:00,1.40409,1.40409,1.40359,1.40377,20000000.0
2006-01-16 16:56:00,1.40371,1.40372,1.40346,1.40354,47400000.0
2006-01-16 16:57:00,1.40362,1.404,1.40357,1.404,25400000.0
2006-01-16 16:58:00,1.40382,1.40394,1.40342,1.40343,30200000.0
2006-01-16 16:59:00,1.40358,1.40358,1.40273,1.40273,30200000.0
2006-01-16 17:00:00,1.40221,1.40308,1.40221,1.4029,67700000.0
2006-01-16 17:01:00,1.40272,1.40298,1.40259,1.40298,49300000.0
2006-01-16 17:02:00,1.40283,1.40297,1.40283,1.40292,32800000.0
2006-01-16 17:03:00,1.40296,1.40315,1.40296,1.40305,50800000.0
2006-01-16 17:04:00,1.40307,1.40307,1.40272,1.40288,25800000.0
2006-01-16 17:05:00,1.40272,1.40327,1.40249,1.40327,32800000.0
2006-01-16 17:06:00,1.40311,1.40313,1.40288,1.40305,40700000.0
2006-01-16 17:07:00,1.40275,1.40295,1.40274,1.40274,61200001.0
2006-01-16 17:08:00,1.40262,1.40305,1.40262,1.40305,34800000.0
2006-01-16 17:09:00,1.40309,1.40327,1.40294,1.40294,40000000.0
2006-01-16 17:10:00,1.4027,1.40287,1.40267,1.40269,23000000.0
2006-01-16 17:11:00,1.40271,1.40279,1.40264,1.40279,28100000.0
2006-01-16 17:12:00,1.40276,1.40293,1.40276,1.40282,33000000.0
2006-01-16 17:13:00,1.40262,1.40274,1.4025,1.40274,35400000.0
2006-01-16 17:14:00,1.40243,1.4029,1.40243,1.40253,41000000.0
2006-01-16 17:15:00,1.40278,1.40282,1.40257,1.40257,25400000.0
2006-01-16 17:16:00,1.40258,1.40328,1.40258,1.40305,34000000.0
2006-01-16 17:17:00,1.40314,1.40334,1.40286,1.40323,44400000.0
2006-01-16 17:18:00,1.40341,1.40348,1.40316,1.40348,49100000.0
2006-01-16 17:19:00,1.4033,1.40376,1.4033,1.40376,25800000.0
2006-01-16 17:20:00,1.40388,1.40391,1.40345,1.40364,33000000.0
2006-01-16 17:21:00,1.40414,1.40418,1.40369,1.4041,45300000.0
2006-01-16 17:22:00,1.40394,1.40423,1.40389,1.40406,32800000.0
2006-01-16 17:23:00,1.4037,1.4041,1.4037,1.4041,31000000.0
2006-01-16 17:24:00,1.40398,1.40407,1.40386,1.40404,38700000.0
2006-01-16 17:25:00,1.4041,1.40446,1.4041,1.40411,41000000.0
2006-01-16 17:26:00,1.40403,1.40423,1.40399,1.40421,35200000.0
2006-01-16 17:27:00,1.40395,1.40418,1.40385,1.40395,18200000.0
2006-01-16 17:28:00,1.40425,1.40444,1.40425,1.40432,37400000.0
2006-01-16 17:29:00,1.40449,1.40497,1.40449,1.40489,41500000.0
2006-01-16 17:30:00,1.40475,1.40475,1.40416,1.40467,73000001.0
2006-01-16 17:31:00,1.40468,1.40468,1.40441,1.40447,23000000.0
2006-01-16 17:32:00,1.40416,1.40445,1.40416,1.40432,30800000.0
2006-01-16 17:33:00,1.40429,1.4047,1.40429,1.40451,49200001.0
2006-01-16 17:34:00,1.40444,1.40493,1.40444,1.40492,32200000.0
2006-01-16 17:35:00,1.40509,1.40509,1.40476,1.40489,29600000.0
2006-01-16 17:36:00,1.40484,1.4049,1.40463,1.40481,66400000.0
2006-01-16 17:37:00,1.40467,1.40476,1.40417,1.40426,37500000.0
2006-01-16 17:38:00,1.4039,1.40414,1.40379,1.40379,38900000.0
2006-01-16 17:39:00,1.40401,1.40423,1.40395,1.40423,35100000.0
2006-01-16 17:40:00,1.40392,1.40424,1.40392,1.40407,41800000.0
2006-01-16 17:41:00,1.40421,1.40421,1.40395,1.40395,61400000.0
2006-01-16 17:42:00,1.40389,1.40401,1.40355,1.40385,33400000.0
2006-01-16 17:43:00,1.40378,1.40392,1.40364,1.40392,40800000.0
2006-01-16 17:44:00,1.40388,1.40407,1.40387,1.40397,32800000.0
2006-01-16 17:45:00,1.40417,1.40438,1.40409,1.40438,28200000.0
2006-01-16 17:46:00,1.40443,1.40443,1.40412,1.40424,33600000.0
2006-01-16 17:47:00,1.40413,1.40434,1.4041,1.4041,28500000.0
2006-01-16 17:48:00,1.40411,1.40432,1.40389,1.40426,53800000.0
2006-01-16 17:49:00,1.4042,1.4042,1.40347,1.40385,38200000.0
2006-01-16 17:50:00,1.40384,1.40397,1.4037,1.40397,22000000.0
2006-01-16 17:51:00,1.40385,1.40393,1.4035,1.4035,27200000.0
2006-01-16 17:52:00,1.40362,1.40384,1.40361,1.40376,21000000.0
2006-01-16 17:53:00,1.40367,1.40385,1.40361,1.40377,39600001.0
2006-01-16 17:54:00,1.40367,1.40382,1.40319,1.40362,27800000.0
2006-01-16 17:55:00,1.40371,1.40399,1.40325,1.40399,33800000.0
2006-01-16 17:56:00,1.40385,1.40398,1.40368,1.40368,23200000.0
2006-01-16 17:57:00,1.40373,1.40386,1.40341,1.40386,43300000.0
2006-01-16 17:58:00,1.40392,1.404,1.40374,1.40389,34200000.0
2006-01-16 17:59:00,1.40409,1.40413,1.4034,1.40358,58000000.0
2006-01-16 18:00:00,1.40393,1.40394,1.40369,1.40379,29000000.0
2006-01-16 18:01:00,1.40386,1.40395,1.4035,1.40376,60300000.0
2006-01-16 18:02:00,1.40386,1.40399,1.40386,1.40394,57000001.0
2006-01-16 18:03:00,1.40381,1.40425,1.40381,1.40397,32400000.0
2006-01-16 18:04:00,1.40431,1.40431,1.40404,1.40404,33800000.0
2006-01-16 18:05:00,1.4043,1.40453,1.4043,1.40444,33200000.0
2006-01-16 18:06:00,1.40446,1.40479,1.40437,1.40444,72500001.0
2006-01-16 18:07:00,1.40473,1.4051,1.40473,1.40495,51500000.0
2006-01-16 18:08:00,1.40481,1.40508,1.40475,1.40502,52000001.0
2006-01-16 18:09:00,1.40495,1.4052,1.40495,1.40502,36000000.0
2006-01-16 18:10:00,1.40501,1.40513,1.40482,1.40492,28700000.0
2006-01-16 18:11:00,1.40501,1.40504,1.40477,1.40492,36000000.0
2006-01-16 18:12:00,1.405,1.40515,1.405,1.40502,33200000.0
2006-01-16 18:13:00,1.40508,1.40525,1.40494,1.40513,69300000.0
2006-01-16 18:14:00,1.40454,1.4051,1.40454,1.40508,30600000.0
2006-01-16 18:15:00,1.405,1.40511,1.4049,1.40508,37000000.0
2006-01-16 18:16:00,1.40512,1.40512,1.40485,1.40485,56200002.0
2006-01-16 18:17:00,1.40491,1.40513,1.4049,1.4049,56100000.0
2006-01-16 18:18:00,1.405,1.40512,1.40485,1.40505,34600000.0
2006-01-16 18:19:00,1.40508,1.40508,1.40477,1.40485,22600000.0
2006-01-16 18:20:00,1.40483,1.40513,1.4048,1.40484,39000000.0
2006-01-16 18:21:00,1.40485,1.40491,1.40469,1.40476,38600000.0
2006-01-16 18:22:00,1.40481,1.40481,1.4045,1.40451,31000000.0
2006-01-16 18:23:00,1.40425,1.40425,1.40395,1.40411,14800000.0
2006-01-16 18:24:00,1.40401,1.40401,1.4034,1.40341,44000001.0
2006-01-16 18:25:00,1.40336,1.40336,1.40276,1.40305,25400000.0
2006-01-16 18:26:00,1.4032,1.40328,1.40305,1.40305,33200000.0
2006-01-16 18:27:00,1.40306,1.40351,1.40302,1.40342,44800000.0
2006-01-16 18:28:00,1.40319,1.40324,1.40284,1.40284,28200000.0
2006-01-16 18:29:00,1.40279,1.40301,1.40266,1.40281,40000000.0
2006-01-16 18:30:00,1.40279,1.40295,1.40269,1.40287,44800000.0
2006-01-16 18:31:00,1.4029,1.40291,1.40239,1.40247,31300000.0
2006-01-16 18:32:00,1.40242,1.40252,1.4023,1.40251,28000000.0
2006-01-16 18:33:00,1.40266,1.40266,1.40179,1.40218,61600000.0
2006-01-16 18:34:00,1.40223,1.40268,1.4022,1.40256,45700000.0
2006-01-16 18:35:00,1.40256,1.40289,1.40241,1.40279,29200000.0
2006-01-16 18:36:00,1.40255,1.40285,1.40252,1.40266,58600000.0
2006-01-16 18:37:00,1.40284,1.4029,1.40272,1.40287,38500000.0
2006-01-16 18:38:00,1.40273,1.40283,1.40255,1.40279,26800000.0
2006-01-16 18:39:00,1.4026,1.40288,1.40256,1.40267,32800000.0
2006-01-16 18:40:00,1.40261,1.40269,1.40228,1.40233,28100000.0
2006-01-16 18:41:00,1.40256,1.40279,1.40256,1.40279,24200000.0
2006-01-16 18:42:00,1.40253,1.40318,1.4024,1.40318,56000000.0
2006-01-16 18:43:00,1.40324,1.40348,1.40299,1.40316,38800000.0
2006-01-16 18:44:00,1.40332,1.40343,1.4032,1.4032,42700000.0
2006-01-16 18:45:00,1.4034,1.40349,1.40329,1.40329,32000000.0
2006-01-16 18:46:00,1.40328,1.40328,1.40306,1.40306,34600000.0
2006-01-16 18:47:00,1.40322,1.40322,1.40307,1.40311,35200001.0
2006-01-16 18:48:00,1.40308,1.40314,1.40283,1.40297,42400000.0
2006-01-16 18:49:00,1.40288,1.40288,1.40254,1.40268,39500000.0
2006-01-16 18:50:00,1.40295,1.40295,1.4025,1.40261,46500000.0
2006-01-16 18:51:00,1.40256,1.40268,1.40247,1.40253,40200001.0
2006-01-16 18:52:00,1.40236,1.40266,1.40236,1.40246,39800000.0
2006-01-16 18:53:00,1.40254,1.40254,1.4022,1.40226,32600000.0
2006-01-16 18:54:00,1.40234,1.40234,1.40191,1.40233,31800000.0
2006-01-16 18:55:00,1.40219,1.40239,1.40219,1.40229,26600000.0
2006-01-16 18:56:00,1.40214,1.40257,1.40213,1.40213,37800000.0
2006-01-16 18:57:00,1.40259,1.40272,1.40259,1.40269,21200000.0
2006-01-16 18:58:00,1.40271,1.40276,1.40261,1.40264,47000000.0
2006-01-16 18:59:00,1.4027,1.4027,1.40222,1.40257,32400000.0
2006-01-16 19:00:00,1.40261,1.40261,1.40224,1.40246,43700000.0
2006-01-16 19:01:00,1.4025,1.4025,1.40201,1.4021,58600000.0
2006-01-16 19:02:00,1.40213,1.40221,1.40204,1.40219,28400000.0
2006-01-16 19:03:00,1.40206,1.40229,1.40195,1.4022,61000001.0
2006-01-16 19:04:00,1.40214,1.40243,1.40205,1.40222,43000000.0
2006-01-16 19:05:00,1.40216,1.40221,1.40194,1.40211,17800000.0
2006-01-16 19:06:00,1.40225,1.40225,1.40209,1.4022,38500000.0
2006-01-16 19:07:00,1.40204,1.40217,1.40191,1.40203,70000000.0
2006-01-16 19:08:00,1.40173,1.40196,1.40173,1.40183,30000000.0
2006-01-16 19:09:00,1.40192,1.40193,1.4017,1.40184,32400000.0
2006-01-16 19:10:00,1.40202,1.40207,1.40162,1.40162,51800000.0
2006-01-16 19:11:00,1.40196,1.40214,1.40189,1.40205,49300000.0
2006-01-16 19:12:00,1.40184,1.40213,1.40183,1.40213,35400000.0
2006-01-16 19:13:00,1.40225,1.40243,1.40219,1.40234,42400000.0
2006-01-16 19:14:00,1.40217,1.4024,1.40207,1.4024,36000000.0
2006-01-16 19:15:00,1.40206,1.40213,1.40189,1.40207,26000000.0
2006-01-16 19:16:00,1.40181,1.40233,1.40181,1.40229,32800000.0
2006-01-16 19:17:00,1.40226,1.4025,1.40218,1.40229,43400000.0
2006-01-16 19:18:00,1.40239,1.40244,1.40225,1.4024,35200000.0
2006-01-16 19:19:00,1.4024,1.4024,1.40189,1.40228,41000000.0
2006-01-16 19:20:00,1.40228,1.40237,1.402,1.40222,48300000.0
2006-01-16 19:21:00,1.40207,1.40232,1.40207,1.4022,23600000.0
2006-01-16 19:22:00,1.40227,1.40235,1.40212,1.40225,40200000.0
2006-01-16 19:23:00,1.40207,1.40229,1.40182,1.40227,40800000.0
2006-01-16 19:24:00,1.40244,1.40252,1.40234,1.40242,42300000.0
2006-01-16 19:25:00,1.40278,1.40308,1.40267,1.40308,35800000.0
2006-01-16 19:26:00,1.40295,1.40319,1.40272,1.40319,31400000.0
2006-01-16 19:27:00,1.40321,1.40333,1.40298,1.40331,36500000.0
2006-01-16 19:28:00,1.40326,1.40341,1.40311,1.40326,30000000.0
2006-01-16 19:29:00,1.40316,1.40329,1.40286,1.40328,34100000.0
2006-01-16 19:30:00,1.40336,1.40336,1.40326,1.40326,54200001.0
2006-01-16 19:31:00,1.40329,1.40329,1.40313,1.40329,84000002.0
2006-01-16 19:32:00,1.40324,1.40331,1.40311,1.40321,33300000.0
2006-01-16 19:33:00,1.40326,1.40334,1.40311,1.40334,44600000.0
2006-01-16 19:34:00,1.40336,1.40356,1.4033,1.40344,19800000.0
2006-01-16 19:35:00,1.40348,1.40363,1.40318,1.4035,42400000.0
2006-01-16 19:36:00,1.40333,1.40353,1.40325,1.40341,28000000.0
2006-01-16 19:37:00,1.4035,1.40351,1.40313,1.40313,50700000.0
2006-01-16 19:38:00,1.40315,1.40352,1.40315,1.40318,27200000.0
2006-01-16 19:39:00,1.40331,1.40338,1.40316,1.40336,57100000.0
2006-01-16 19:40:00,1.40337,1.40373,1.40337,1.4036,54800000.0
2006-01-16 19:41:00,1.40338,1.40359,1.40333,1.4035,29800000.0
2006-01-16 19:42:00,1.40332,1.40352,1.40323,1.40349,57600000.0
2006-01-16 19:43:00,1.40334,1.40334,1.40294,1.40318,21200000.0
2006-01-16 19:44:00,1.40312,1.40324,1.40307,1.40324,47800000.0
2006-01-16 19:45:00,1.40324,1.40338,1.40317,1.4032,52000000.0
2006-01-16 19:46:00,1.40314,1.40324,1.40276,1.40276,32800000.0
2006-01-16 19:47:00,1.40309,1.40329,1.40304,1.40324,43900000.0
2006-01-16 19:48:00,1.40329,1.40329,1.40314,1.40316,39600000.0
2006-01-16 19:49:00,1.40309,1.40324,1.40307,1.40307,42600000.0
2006-01-16 19:50:00,1.40328,1.40328,1.40295,1.40313,43300000.0
2006-01-16 19:51:00,1.40301,1.40324,1.40301,1.40317,37000000.0
2006-01-16 19:52:00,1.40302,1.40322,1.40293,1.40304,35400000.0
2006-01-16 19:53:00,1.40302,1.40315,1.40281,1.40296,27600000.0
2006-01-16 19:54:00,1.40296,1.40301,1.40296,1.40296,35600000.0
2006-01-16 19:55:00,1.40287,1.40296,1.40283,1.40291,40200000.0
2006-01-16 19:56:00,1.40308,1.40321,1.40293,1.4031,32300000.0
2006-01-16 19:57:00,1.40314,1.40319,1.40298,1.40313,27100000.0
2006-01-16 19:58:00,1.40345,1.40354,1.40337,1.40342,19200000.0
2006-01-16 19:59:00,1.40359,1.40431,1.40359,1.40425,27600000.0
2006-01-16 20:00:00,1.40444,1.40504,1.40444,1.40452,61800000.0
2006-01-16 20:01:00,1.40426,1.40426,1.40344,1.40375,53200000.0
2006-01-16 20:02:00,1.40403,1.40419,1.40397,1.40414,32700000.0
2006-01-16 20:03:00,1.40426,1.40426,1.40353,1.40365,40700000.0
2006-01-16 20:04:00,1.40369,1.40373,1.40335,1.40357,37000000.0
2006-01-16 20:05:00,1.40355,1.40376,1.40343,1.40343,32800000.0
2006-01-16 20:06:00,1.40356,1.40371,1.40346,1.40354,31700000.0
2006-01-16 20:07:00,1.40344,1.40358,1.40324,1.40354,30400000.0
2006-01-16 20:08:00,1.40361,1.40361,1.40324,1.40348,20800000.0
2006-01-16 20:09:00,1.40394,1.40405,1.40394,1.40405,18000000.0
2006-01-16 20:10:00,1.40374,1.40415,1.40374,1.40408,34400000.0
2006-01-16 20:11:00,1.40407,1.40434,1.40406,1.40412,42200001.0
2006-01-16 20:12:00,1.40428,1.40428,1.40377,1.40421,41200000.0
2006-01-16 20:13:00,1.40424,1.40424,1.40389,1.40411,46000000.0
2006-01-16 20:14:00,1.40417,1.40437,1.40366,1.40437,39000000.0
2006-01-16 20:15:00,1.40443,1.40443,1.40422,1.40438,25900000.0
2006-01-16 20:16:00,1.40428,1.4044,1.40413,1.40413,40800000.0
2006-01-16 20:17:00,1.40404,1.40428,1.40384,1.40428,38600000.0
2006-01-16 20:18:00,1.40438,1.40454,1.40426,1.4043,46500000.0
2006-01-16 20:19:00,1.40459,1.40459,1.40439,1.40454,57800000.0
2006-01-16 20:20:00,1.40473,1.40488,1.40448,1.40488,30600000.0
2006-01-16 20:21:00,1.40481,1.40493,1.4048,1.40486,44100000.0
2006-01-16 20:22:00,1.40488,1.40493,1.40471,1.40483,49000000.0
2006-01-16 20:23:00,1.40483,1.40489,1.4045,1.40472,49900000.0
2006-01-16 20:24:00,1.40491,1.40491,1.40467,1.40469,26600000.0
2006-01-16 20:25:00,1.405,1.405,1.4047,1.40473,60000001.0
2006-01-16 20:26:00,1.4049,1.4049,1.40445,1.40471,32300000.0
2006-01-16 20:27:00,1.40481,1.40484,1.40438,1.40461,54500000.0
2006-01-16 20:28:00,1.40468,1.40488,1.40468,1.40488,22000000.0
2006-01-16 20:29:00,1.40496,1.40504,1.40453,1.40496,42800000.0
2006-01-16 20:30:00,1.40503,1.40504,1.40487,1.40504,36600000.0
2006-01-16 20:31:00,1.40497,1.40506,1.40462,1.40506,43200000.0
2006-01-16 20:32:00,1.40494,1.40509,1.40459,1.40509,34000000.0
2006-01-16 20:33:00,1.40517,1.40517,1.40497,1.4051,42100000.0
2006-01-16 20:34:00,1.40494,1.40522,1.40494,1.40522,41800000.0
2006-01-16 20:35:00,1.40527,1.4054,1.4052,1.40525,30000000.0
2006-01-16 20:36:00,1.40529,1.40542,1.40515,1.4052,50500000.0
2006-01-16 20:37:00,1.40522,1.40525,1.40494,1.40525,40600000.0
2006-01-16 20:38:00,1.4054,1.40546,1.40523,1.40533,23000000.0
2006-01-16 20:39:00,1.40527,1.40548,1.40506,1.40529,62600000.0
2006-01-16 20:40:00,1.40538,1.40562,1.40526,1.40526,34900000.0
2006-01-16 20:41:00,1.40527,1.40537,1.40504,1.4053,52500000.0
2006-01-16 20:42:00,1.4052,1.40527,1.40487,1.40519,50600001.0
2006-01-16 20:43:00,1.40496,1.40528,1.40487,1.40487,32600000.0
2006-01-16 20:44:00,1.40512,1.40528,1.40493,1.40514,29800000.0
2006-01-16 20:45:00,1.40501,1.40546,1.40501,1.40527,50400000.0
2006-01-16 20:46:00,1.40552,1.40554,1.40542,1.40552,50800000.0
2006-01-16 20:47:00,1.40549,1.40549,1.40511,1.40532,26400000.0
2006-01-16 20:48:00,1.40535,1.40559,1.40535,1.40545,51600000.0
2006-01-16 20:49:00,1.40542,1.40549,1.4054,1.4054,33200000.0
2006-01-16 20:50:00,1.40517,1.40524,1.40512,1.40524,51700000.0
2006-01-16 20:51:00,1.40504,1.40525,1.40503,1.40509,19600000.0
2006-01-16 20:52:00,1.40505,1.40525,1.405,1.40515,38000000.0
2006-01-16 20:53:00,1.40492,1.40512,1.40492,1.40499,87500000.0
2006-01-16 20:54:00,1.40465,1.40498,1.40465,1.40488,45200000.0
2006-01-16 20:55:00,1.40494,1.40521,1.40483,1.40519,38600000.0
2006-01-16 20:56:00,1.40504,1.40515,1.40496,1.40515,30400000.0
2006-01-16 20:57:00,1.40508,1.40508,1.40491,1.40497,30600000.0
2006-01-16 20:58:00,1.40512,1.4052,1.40499,1.40511,54000001.0
2006-01-16 20:59:00,1.40504,1.40521,1.405,1.4052,52600000.0
2006-01-16 21:00:00,1.405,1.40507,1.40467,1.40494,38200000.0
2006-01-16 21:01:00,1.40497,1.40519,1.40461,1.40461,25400000.0
2006-01-16 21:02:00,1.40496,1.40516,1.40469,1.40507,40700000.0
2006-01-16 21:03:00,1.40492,1.40492,1.40477,1.40477,44200001.0
2006-01-16 21:04:00,1.40492,1.405,1.4048,1.405,37400000.0
2006-01-16 21:05:00,1.40477,1.40511,1.40473,1.4049,35000000.0
2006-01-16 21:06:00,1.40487,1.40492,1.40465,1.40492,39200000.0
2006-01-16 21:07:00,1.40494,1.40494,1.40472,1.40484,17000000.0
2006-01-16 21:08:00,1.40477,1.40487,1.40469,1.40487,25200000.0
2006-01-16 21:09:00,1.40492,1.40492,1.40472,1.40487,35900000.0
2006-01-16 21:10:00,1.4049,1.40492,1.40467,1.40477,42100000.0
2006-01-16 21:11:00,1.4048,1.40513,1.40461,1.40479,58800001.0
2006-01-16 21:12:00,1.40487,1.40505,1.40481,1.40483,29400000.0
2006-01-16 21:13:00,1.40477,1.40497,1.40474,1.4048,51900000.0
2006-01-16 21:14:00,1.40472,1.40506,1.40469,1.40479,32600000.0
2006-01-16 21:15:00,1.40467,1.40481,1.4046,1.40481,75200000.0
2006-01-16 21:16:00,1.40461,1.40503,1.40461,1.40494,37600000.0
2006-01-16 21:17:00,1.40474,1.40474,1.40437,1.40437,39000000.0
2006-01-16 21:18:00,1.40485,1.40485,1.40407,1.40453,28400000.0
2006-01-16 21:19:00,1.40466,1.40466,1.4044,1.40446,24600000.0
2006-01-16 21:20:00,1.4045,1.40467,1.40444,1.4045,40000000.0
2006-01-16 21:21:00,1.40445,1.40472,1.40445,1.40467,25800000.0
2006-01-16 21:22:00,1.40432,1.40479,1.40432,1.40459,64200002.0
2006-01-16 21:23:00,1.40443,1.40443,1.40399,1.40399,49200000.0
2006-01-16 21:24:00,1.4044,1.4047,1.40421,1.4044,47200000.0
2006-01-16 21:25:00,1.40448,1.40481,1.4043,1.4043,49200000.0
2006-01-16 21:26:00,1.40435,1.40447,1.40425,1.40425,35400000.0
2006-01-16 21:27:00,1.40433,1.40437,1.40425,1.40425,26000000.0
2006-01-16 21:28:00,1.40427,1.40443,1.40427,1.4044,27000000.0
2006-01-16 21:29:00,1.40445,1.40445,1.40427,1.40432,28400000.0
2006-01-16 21:30:00,1.40433,1.40433,1.40418,1.40421,41100000.0
2006-01-16 21:31:00,1.4043,1.40433,1.40416,1.40427,28000000.0
2006-01-16 21:32:00,1.40436,1.40439,1.40425,1.40429,43700000.0
2006-01-16 21:33:00,1.40424,1.40432,1.40404,1.40417,39600000.0
2006-01-16 21:34:00,1.40417,1.40424,1.40411,1.40424,21000000.0
2006-01-16 21:35:00,1.40423,1.40433,1.40395,1.40433,35600000.0
2006-01-16 21:36:00,1.40443,1.40443,1.40405,1.40438,37400000.0
2006-01-16 21:37:00,1.4044,1.4044,1.40428,1.40438,39700000.0
2006-01-16 21:38:00,1.40441,1.40441,1.40423,1.40433,28000000.0
2006-01-16 21:39:00,1.40411,1.40434,1.40411,1.40434,42500001.0
2006-01-16 21:40:00,1.40422,1.40441,1.40422,1.40441,39800000.0
2006-01-16 21:41:00,1.40453,1.40471,1.40444,1.40453,47200000.0
2006-01-16 21:42:00,1.40453,1.40458,1.40418,1.40418,27600000.0
2006-01-16 21:43:00,1.40448,1.40473,1.4044,1.40473,23600000.0
2006-01-16 21:44:00,1.40468,1.40482,1.40456,1.40463,34000000.0
2006-01-16 21:45:00,1.40474,1.40487,1.40474,1.40484,14200000.0
2006-01-16 21:46:00,1.40482,1.40503,1.40469,1.40488,32000000.0
2006-01-16 21:47:00,1.40485,1.40508,1.40481,1.40481,25400000.0
2006-01-16 21:48:00,1.40491,1.40491,1.40463,1.40471,46900000.0
2006-01-16 21:49:00,1.40476,1.40481,1.40468,1.40481,39800001.0
2006-01-16 21:50:00,1.40495,1.40503,1.40479,1.40479,39800000.0
2006-01-16 21:51:00,1.40472,1.40492,1.40472,1.40487,44800000.0
2006-01-16 21:52:00,1.40477,1.40497,1.4047,1.40487,36800000.0
2006-01-16 21:53:00,1.40462,1.40468,1.40446,1.40446,38500000.0
2006-01-16 21:54:00,1.40445,1.40475,1.40445,1.40463,46800000.0
2006-01-16 21:55:00,1.40461,1.40466,1.40446,1.40463,52500000.0
2006-01-16 21:56:00,1.4046,1.40473,1.40453,1.40466,35600000.0
2006-01-16 21:57:00,1.4048,1.4049,1.4044,1.40473,36000000.0
2006-01-16 21:58:00,1.4047,1.40492,1.40468,1.40468,31800000.0
2006-01-16 21:59:00,1.40472,1.40484,1.40454,1.40464,58600000.0
2006-01-16 22:00:00,1.4047,1.40482,1.40469,1.40479,29800000.0
2006-01-16 22:01:00,1.40465,1.4049,1.40463,1.40473,50800000.0
2006-01-16 22:02:00,1.40472,1.40472,1.4045,1.40452,32400000.0
2006-01-16 22:03:00,1.40474,1.40479,1.40454,1.40479,28400000.0
2006-01-16 22:04:00,1.40467,1.40468,1.40431,1.40462,32600000.0
2006-01-16 22:05:00,1.40476,1.40479,1.40459,1.40479,50600000.0
2006-01-16 22:06:00,1.40495,1.40495,1.40454,1.40484,51400001.0
2006-01-16 22:07:00,1.40477,1.40502,1.40477,1.40482,37200000.0
2006-01-16 22:08:00,1.40447,1.40489,1.40447,1.40484,35200000.0
2006-01-16 22:09:00,1.40472,1.40489,1.40448,1.4047,29600000.0
2006-01-16 22:10:00,1.40476,1.40489,1.40466,1.40482,45800000.0
2006-01-16 22:11:00,1.40478,1.40494,1.40467,1.40467,44200000.0
2006-01-16 22:12:00,1.40484,1.4049,1.40471,1.40471,58500000.0
2006-01-16 22:13:00,1.4048,1.40489,1.40478,1.40478,42200001.0
2006-01-16 22:14:00,1.40459,1.40488,1.40459,1.40463,75400001.0
2006-01-16 22:15:00,1.40458,1.40473,1.40448,1.40458,45400000.0
2006-01-16 22:16:00,1.40467,1.40492,1.4046,1.4046,32800000.0
2006-01-16 22:17:00,1.40486,1.40491,1.40466,1.40478,22400000.0
2006-01-16 22:18:00,1.40491,1.40491,1.40476,1.40476,51600000.0
2006-01-16 22:19:00,1.40471,1.40491,1.40471,1.40484,33000000.0
2006-01-16 22:20:00,1.40479,1.40492,1.40465,1.40482,32800000.0
2006-01-16 22:21:00,1.4047,1.40492,1.40447,1.40479,30600000.0
2006-01-16 22:22:00,1.40482,1.40482,1.40453,1.40463,51600000.0
2006-01-16 22:23:00,1.40477,1.40479,1.40459,1.40459,25000000.0
2006-01-16 22:24:00,1.40473,1.40474,1.40451,1.40469,41700000.0
2006-01-16 22:25:00,1.40458,1.40468,1.40448,1.40463,27800000.0
2006-01-16 22:26:00,1.40452,1.40491,1.40452,1.40491,25600000.0
2006-01-16 22:27:00,1.40485,1.40489,1.4045,1.40484,32700000.0
2006-01-16 22:28:00,1.40483,1.40505,1.4048,1.40493,42500000.0
2006-01-16 22:29:00,1.40486,1.40496,1.40472,1.4049,37100000.0
2006-01-16 22:30:00,1.40498,1.405,1.40483,1.40488,36400000.0
2006-01-16 22:31:00,1.40497,1.405,1.40432,1.40492,27900000.0
2006-01-16 22:32:00,1.40485,1.40497,1.40477,1.40494,32600000.0
2006-01-16 22:33:00,1.40488,1.40503,1.40487,1.405,46200000.0
2006-01-16 22:34:00,1.40498,1.40508,1.40473,1.40488,48300000.0
2006-01-16 22:35:00,1.40489,1.40491,1.40474,1.40474,49400000.0
2006-01-16 22:36:00,1.40464,1.40464,1.40399,1.40399,36200000.0
2006-01-16 22:37:00,1.40476,1.40489,1.40467,1.40476,39400000.0
2006-01-16 22:38:00,1.40464,1.40478,1.40444,1.40456,26200000.0
2006-01-16 22:39:00,1.40441,1.40444,1.40415,1.40421,35800000.0
2006-01-16 22:40:00,1.4044,1.40472,1.40431,1.40437,35000000.0
2006-01-16 22:41:00,1.40459,1.40482,1.40459,1.40468,31600000.0
2006-01-16 22:42:00,1.40471,1.40471,1.40448,1.40459,30800000.0
2006-01-16 22:43:00,1.40472,1.40472,1.40443,1.40456,39500000.0
2006-01-16 22:44:00,1.40436,1.40449,1.40427,1.40449,29400000.0
2006-01-16 22:45:00,1.40446,1.40454,1.40434,1.40454,20400000.0
2006-01-16 22:46:00,1.40451,1.40459,1.40439,1.40439,18600000.0
2006-01-16 22:47:00,1.40443,1.40443,1.40419,1.40427,29200000.0
2006-01-16 22:48:00,1.4041,1.40447,1.4041,1.40434,31000000.0
2006-01-16 22:49:00,1.40427,1.40444,1.40404,1.40429,27000000.0
2006-01-16 22:50:00,1.40432,1.40438,1.40413,1.40413,31200001.0
2006-01-16 22:51:00,1.40389,1.40425,1.40389,1.40425,29100000.0
2006-01-16 22:52:00,1.40431,1.40431,1.40394,1.40398,52000000.0
2006-01-16 22:53:00,1.4042,1.40435,1.40392,1.40435,53400001.0
2006-01-16 22:54:00,1.40432,1.40432,1.40393,1.40398,27000000.0
2006-01-16 22:55:00,1.40411,1.40412,1.40399,1.404,31800000.0
2006-01-16 22:56:00,1.40421,1.40421,1.40397,1.40408,20000000.0
2006-01-16 22:57:00,1.40385,1.40385,1.40344,1.40344,47900000.0
2006-01-16 22:58:00,1.40367,1.40373,1.40362,1.40362,43500000.0
2006-01-16 22:59:00,1.40386,1.40387,1.40363,1.4037,53600000.0
2006-01-16 23:00:00,1.4035,1.40354,1.40314,1.40314,30200000.0
2006-01-16 23:01:00,1.40325,1.40341,1.40298,1.40341,25200000.0
2006-01-16 23:02:00,1.40331,1.40339,1.4033,1.40336,21000000.0
2006-01-16 23:03:00,1.40351,1.40351,1.40326,1.40326,47400000.0
2006-01-16 23:04:00,1.40341,1.40359,1.40329,1.40359,27800000.0
2006-01-16 23:05:00,1.40366,1.40381,1.40365,1.40381,42600000.0
2006-01-16 23:06:00,1.40372,1.40395,1.40352,1.40382,40000000.0
2006-01-16 23:07:00,1.40361,1.40387,1.40361,1.40371,25800000.0
2006-01-16 23:08:00,1.40361,1.40361,1.4032,1.40326,16800000.0
2006-01-16 23:09:00,1.40329,1.40352,1.40324,1.40329,35000000.0
2006-01-16 23:10:00,1.40324,1.40349,1.40315,1.40333,47400000.0
2006-01-16 23:11:00,1.40334,1.40334,1.40319,1.40327,50600000.0
2006-01-16 23:12:00,1.40333,1.40333,1.40312,1.40324,25400000.0
2006-01-16 23:13:00,1.40255,1.40333,1.40255,1.40318,35000000.0
2006-01-16 23:14:00,1.40317,1.40317,1.40274,1.40293,20600000.0
2006-01-16 23:15:00,1.40304,1.40314,1.40246,1.40301,54700000.0
2006-01-16 23:16:00,1.40304,1.40304,1.40286,1.40293,27300000.0
2006-01-16 23:17:00,1.40297,1.40298,1.40281,1.40293,45800000.0
2006-01-16 23:18:00,1.40309,1.4031,1.40263,1.40289,52600001.0
2006-01-16 23:19:00,1.40283,1.40303,1.40278,1.4029,60200000.0
2006-01-16 23:20:00,1.40301,1.40301,1.40253,1.40286,40700000.0
2006-01-16 23:21:00,1.40293,1.40308,1.40283,1.40283,42800000.0
2006-01-16 23:22:00,1.40287,1.40327,1.40273,1.40327,33400000.0
2006-01-16 23:23:00,1.40297,1.40317,1.40296,1.40317,38000000.0
2006-01-16 23:24:00,1.40315,1.4032,1.40294,1.40294,23000000.0
2006-01-16 23:25:00,1.40308,1.40332,1.40308,1.40308,37800000.0
2006-01-16 23:26:00,1.4033,1.40342,1.40313,1.40342,26600000.0
2006-01-16 23:27:00,1.40326,1.40344,1.40326,1.40327,30800000.0
2006-01-16 23:28:00,1.40319,1.40329,1.40296,1.40296,39400000.0
2006-01-16 23:29:00,1.40321,1.40349,1.403,1.40332,40200000.0
2006-01-16 23:30:00,1.40327,1.40345,1.40319,1.4033,23600000.0
2006-01-16 23:31:00,1.40335,1.40336,1.40299,1.40336,23000000.0
2006-01-16 23:32:00,1.40311,1.40338,1.40308,1.40331,38800000.0
2006-01-16 23:33:00,1.4032,1.40335,1.4032,1.40332,32800000.0
2006-01-16 23:34:00,1.40335,1.40343,1.40315,1.4032,58900000.0
2006-01-16 23:35:00,1.40337,1.40337,1.40313,1.4032,15200000.0
2006-01-16 23:36:00,1.40335,1.40343,1.40333,1.40333,30200000.0
2006-01-16 23:37:00,1.40341,1.40343,1.40333,1.40341,44600001.0
2006-01-16 23:38:00,1.40341,1.40349,1.40333,1.40348,49900000.0
2006-01-16 23:39:00,1.40331,1.40341,1.40326,1.40336,27600000.0
2006-01-16 23:40:00,1.40353,1.40353,1.40312,1.40312,49300000.0
2006-01-16 23:41:00,1.40324,1.40324,1.40271,1.40271,45600000.0
2006-01-16 23:42:00,1.40329,1.40332,1.4031,1.40327,32800000.0
2006-01-16 23:43:00,1.40325,1.40325,1.40248,1.40273,42800001.0
2006-01-16 23:44:00,1.40274,1.40274,1.40248,1.40257,44200000.0
2006-01-16 23:45:00,1.40245,1.40268,1.40225,1.40248,47000000.0
2006-01-16 23:46:00,1.40259,1.40259,1.40233,1.40241,50200000.0
2006-01-16 23:47:00,1.40246,1.40251,1.40226,1.40244,53700000.0
2006-01-16 23:48:00,1.40252,1.40266,1.40238,1.40266,57000000.0
2006-01-16 23:49:00,1.40287,1.403,1.40262,1.40278,30500000.0
2006-01-16 23:50:00,1.40281,1.40291,1.40256,1.40276,39100000.0
2006-01-16 23:51:00,1.40302,1.4031,1.40281,1.40295,54200000.0
2006-01-16 23:52:00,1.40303,1.40308,1.40273,1.40306,28600000.0
2006-01-16 23:53:00,1.40331,1.40332,1.40309,1.40324,43500000.0
2006-01-16 23:54:00,1.40317,1.40317,1.40247,1.40247,32600000.0
2006-01-16 23:55:00,1.40301,1.40321,1.40301,1.40321,29200000.0
2006-01-16 23:56:00,1.40334,1.40354,1.40322,1.40331,28400000.0
2006-01-16 23:57:00,1.40341,1.40349,1.40336,1.40349,50700001.0
2006-01-16 23:58:00,1.40353,1.40362,1.40321,1.4035,22600000.0
2006-01-16 23:59:00,1.40355,1.40368,1.40342,1.40345,39600000.0
2006-01-17 00:00:00,1.40359,1.40374,1.40347,1.40359,50100000.0
2006-01-17 00:01:00,1.4015,1.4015,1.4015,1.4015,36200000.0
2006-01-17 00:02:00,1.4016,1.4016,1.4014,1.4016,36200000.0
2006-01-17 00:03:00,1.4015,1.4016,1.4015,1.4016,36200000.0
2006-01-17 00:04:00,1.4015,1.4016,1.4015,1.4016,36200000.0
2006-01-17 00:05:00,1.4015,1.4016,1.4015,1.4016,36200000.0
2006-01-17 00:06:00,1.4018,1.402,1.4016,1.4016,36200000.0
2006-01-17 00:07:00,1.4018,1.4018,1.4016,1.4016,36200000.0
2006-01-17 00:08:00,1.4018,1.402,1.4016,1.4016,36200000.0
2006-01-17 00:09:00,1.4018,1.4019,1.4016,1.4018,36200000.0
2006-01-17 00:10:00,1.40358,1.40365,1.40347,1.40358,36200000.0
2006-01-17 00:11:00,1.4018,1.4019,1.4018,1.4019,25600000.0
2006-01-17 00:12:00,1.4016,1.4019,1.4016,1.4019,25600000.0
2006-01-17 00:13:00,1.4018,1.4018,1.4016,1.4018,25600000.0
2006-01-17 00:14:00,1.4016,1.4018,1.4015,1.4016,25600000.0
2006-01-17 00:15:00,1.4015,1.4016,1.4015,1.4015,25600000.0
2006-01-17 00:16:00,1.4014,1.4014,1.401,1.4011,25600000.0
2006-01-17 00:17:00,1.401,1.4014,1.401,1.4014,25600000.0
2006-01-17 00:18:00,1.4012,1.4015,1.401,1.4015,25600000.0
2006-01-17 00:20:00,1.4015,1.4016,1.4012,1.4016,25600000.0
2006-01-17 00:21:00,1.4019,1.402,1.4015,1.4015,25600000.0
2006-01-17 00:22:00,1.4016,1.4016,1.4014,1.4015,25600000.0
2006-01-17 00:23:00,1.4016,1.4016,1.4015,1.4016,25600000.0
2006-01-17 00:24:00,1.4015,1.4016,1.4015,1.4016,25600000.0
2006-01-17 00:26:00,1.40354,1.40354,1.40318,1.40324,25600000.0
2006-01-17 00:27:00,1.40328,1.40329,1.40311,1.40319,37400000.0
2006-01-17 00:28:00,1.40332,1.40335,1.40291,1.40298,32000000.0
2006-01-17 00:29:00,1.40303,1.4032,1.40295,1.40298,31400000.0
2006-01-17 00:30:00,1.40281,1.40324,1.40281,1.40305,38500000.0
2006-01-17 00:31:00,1.40311,1.40311,1.40297,1.40299,41200000.0
2006-01-17 00:32:00,1.40283,1.40306,1.40278,1.40281,42900000.0
2006-01-17 00:33:00,1.40309,1.40309,1.40272,1.40272,44200000.0
2006-01-17 00:34:00,1.40251,1.40264,1.40239,1.4024,30800000.0
2006-01-17 00:35:00,1.40249,1.40253,1.40206,1.40215,29400000.0
2006-01-17 00:36:00,1.40184,1.40184,1.40135,1.40135,39800000.0
2006-01-17 00:37:00,1.40161,1.40161,1.40097,1.40097,42400000.0
2006-01-17 00:38:00,1.40094,1.40172,1.40094,1.40137,43400001.0
2006-01-17 00:39:00,1.4014,1.40154,1.40126,1.4014,45600000.0
2006-01-17 00:40:00,1.4011,1.4014,1.40106,1.40122,32600000.0
2006-01-17 00:41:00,1.40127,1.40139,1.40099,1.40133,38300000.0
2006-01-17 00:42:00,1.40145,1.40153,1.40138,1.40138,24600000.0
2006-01-17 00:43:00,1.40113,1.4014,1.40088,1.4014,29200000.0
2006-01-17 00:44:00,1.4014,1.40151,1.40121,1.40128,31000000.0
2006-01-17 00:45:00,1.40127,1.4014,1.40121,1.40138,48200001.0
2006-01-17 00:46:00,1.40149,1.40157,1.40139,1.40157,36200000.0
2006-01-17 00:47:00,1.40144,1.40154,1.40133,1.40141,47800001.0
2006-01-17 00:48:00,1.40117,1.40161,1.40117,1.40139,30600000.0
2006-01-17 00:49:00,1.40148,1.40153,1.40123,1.40147,42600000.0
2006-01-17 00:50:00,1.40141,1.40154,1.40125,1.40145,28400000.0
2006-01-17 00:51:00,1.4014,1.4015,1.40128,1.40145,41100000.0
2006-01-17 00:52:00,1.40129,1.40145,1.40127,1.40145,35400000.0
2006-01-17 00:53:00,1.40106,1.40134,1.401,1.40134,33600000.0
2006-01-17 00:54:00,1.40096,1.40142,1.40096,1.40142,45400000.0
2006-01-17 00:55:00,1.40145,1.40145,1.40108,1.40145,24200000.0
2006-01-17 00:56:00,1.40139,1.4014,1.4012,1.40133,36200000.0
2006-01-17 00:57:00,1.40153,1.40164,1.40141,1.40141,37200001.0
2006-01-17 00:58:00,1.40155,1.40174,1.40134,1.40134,35200000.0
2006-01-17 00:59:00,1.40142,1.40158,1.40125,1.40149,35800000.0
2006-01-17 01:00:00,1.40145,1.40149,1.40125,1.40125,21800000.0
2006-01-17 01:01:00,1.40134,1.40141,1.40118,1.40118,35200000.0
2006-01-17 01:02:00,1.40138,1.40144,1.40114,1.40114,47200000.0
2006-01-17 01:03:00,1.40156,1.40156,1.40113,1.40127,32600000.0
2006-01-17 01:04:00,1.40127,1.40145,1.40124,1.40131,35000000.0
2006-01-17 01:05:00,1.4014,1.40148,1.40125,1.4013,42000000.0
2006-01-17 01:06:00,1.40152,1.40164,1.40139,1.40155,58000000.0
2006-01-17 01:07:00,1.40159,1.40168,1.40137,1.40149,35800000.0
2006-01-17 01:08:00,1.40161,1.40165,1.40121,1.40121,34200000.0
2006-01-17 01:09:00,1.40162,1.40167,1.4015,1.40167,24200000.0
2006-01-17 01:10:00,1.40161,1.40169,1.40131,1.40154,44600000.0
2006-01-17 01:11:00,1.40156,1.40177,1.40155,1.40177,41900000.0
2006-01-17 01:12:00,1.4016,1.4016,1.40118,1.40149,23400000.0
2006-01-17 01:13:00,1.40175,1.40178,1.40148,1.40178,47700000.0
2006-01-17 01:14:00,1.40158,1.40173,1.4014,1.40158,45900000.0
2006-01-17 01:15:00,1.40163,1.40168,1.40135,1.40163,27200000.0
2006-01-17 01:16:00,1.40154,1.40163,1.40119,1.40131,56600000.0
2006-01-17 01:17:00,1.40119,1.40126,1.401,1.40122,35400000.0
2006-01-17 01:18:00,1.40131,1.40131,1.40084,1.40126,39900000.0
2006-01-17 01:19:00,1.40119,1.4013,1.40108,1.40115,52000000.0
2006-01-17 01:20:00,1.40122,1.40152,1.40079,1.40152,30000000.0
2006-01-17 01:21:00,1.40137,1.40176,1.40136,1.40136,64900000.0
2006-01-17 01:22:00,1.40135,1.4014,1.40102,1.4013,27800000.0
2006-01-17 01:23:00,1.40123,1.40146,1.40109,1.40109,67200001.0
2006-01-17 01:24:00,1.4015,1.40161,1.40143,1.40161,20200000.0
2006-01-17 01:25:00,1.40156,1.40164,1.40128,1.40149,36600000.0
2006-01-17 01:26:00,1.40149,1.40181,1.40149,1.40178,20400000.0
2006-01-17 01:27:00,1.40193,1.40223,1.40193,1.40223,26000000.0
2006-01-17 01:28:00,1.40219,1.40237,1.40199,1.4022,43200000.0
2006-01-17 01:29:00,1.40213,1.40213,1.4019,1.40196,22400000.0
2006-01-17 01:30:00,1.40194,1.40195,1.40135,1.4019,47800000.0
2006-01-17 01:31:00,1.4019,1.40223,1.40187,1.40223,44200000.0
2006-01-17 01:32:00,1.402,1.40245,1.40196,1.40228,33800000.0
2006-01-17 01:33:00,1.40234,1.40244,1.40224,1.40241,34400000.0
2006-01-17 01:34:00,1.40236,1.40241,1.40193,1.40231,29200000.0
2006-01-17 01:35:00,1.40229,1.40237,1.402,1.402,39000000.0
2006-01-17 01:36:00,1.40231,1.40264,1.40231,1.40247,54100000.0
2006-01-17 01:37:00,1.4024,1.40283,1.40213,1.4028,36000000.0
2006-01-17 01:38:00,1.40274,1.40311,1.40274,1.40311,31000000.0
2006-01-17 01:39:00,1.40299,1.40306,1.4026,1.40287,53600000.0
2006-01-17 01:40:00,1.40274,1.40284,1.4027,1.40271,37000001.0
2006-01-17 01:41:00,1.40254,1.40254,1.40203,1.40228,42400000.0
2006-01-17 01:42:00,1.40241,1.40259,1.40218,1.40253,34000000.0
2006-01-17 01:43:00,1.4024,1.40246,1.40188,1.4023,42100000.0
2006-01-17 01:44:00,1.40233,1.40233,1.402,1.40228,25800000.0
2006-01-17 01:45:00,1.40231,1.40265,1.40231,1.40248,39800000.0
2006-01-17 01:46:00,1.40244,1.40259,1.40227,1.40238,27900000.0
2006-01-17 01:47:00,1.40218,1.40218,1.40183,1.40195,31400000.0
2006-01-17 01:48:00,1.40222,1.40251,1.40201,1.40201,46600001.0
2006-01-17 01:49:00,1.40229,1.40242,1.40179,1.40224,37200000.0
2006-01-17 01:50:00,1.40213,1.40214,1.40173,1.40213,59700001.0
2006-01-17 01:51:00,1.40214,1.40214,1.40194,1.40194,39000000.0
2006-01-17 01:52:00,1.40222,1.40222,1.40198,1.40198,28200000.0
2006-01-17 01:53:00,1.40208,1.40208,1.4018,1.4018,39400000.0
2006-01-17 01:54:00,1.40179,1.40199,1.40177,1.4019,43600000.0
2006-01-17 01:55:00,1.40193,1.40219,1.40189,1.40189,32600000.0
2006-01-17 01:56:00,1.402,1.4021,1.40182,1.40187,44200000.0
2006-01-17 01:57:00,1.40198,1.40224,1.40196,1.40209,35300000.0
2006-01-17 01:58:00,1.40212,1.40235,1.40189,1.40195,35600000.0
2006-01-17 01:59:00,1.4021,1.40216,1.40204,1.40212,52500001.0
2006-01-17 02:00:00,1.40195,1.40195,1.40153,1.40158,30200000.0
2006-01-17 02:01:00,1.40134,1.40134,1.40106,1.40116,50400000.0
2006-01-17 02:02:00,1.40112,1.40155,1.40112,1.40154,110500001.0
2006-01-17 02:03:00,1.40185,1.40202,1.40184,1.40202,77300000.0
2006-01-17 02:04:00,1.40209,1.40222,1.40209,1.40212,99500000.0
2006-01-17 02:05:00,1.40212,1.40212,1.402,1.40203,55200000.0
2006-01-17 02:06:00,1.40214,1.40217,1.40176,1.40208,97500000.0
2006-01-17 02:07:00,1.40222,1.4029,1.40222,1.40266,200500001.0
2006-01-17 02:08:00,1.40259,1.40268,1.40231,1.40233,55600000.0
2006-01-17 02:09:00,1.40238,1.40251,1.40211,1.4023,169200000.0
2006-01-17 02:10:00,1.40193,1.40226,1.40183,1.40183,135700000.0
2006-01-17 02:11:00,1.40179,1.40184,1.40174,1.40184,30400000.0
2006-01-17 02:12:00,1.40186,1.40194,1.40185,1.40194,64800000.0
2006-01-17 02:13:00,1.40195,1.40207,1.40195,1.40207,32100000.0
2006-01-17 02:14:00,1.40208,1.40208,1.40175,1.402,131900000.0
2006-01-17 02:15:00,1.40172,1.40177,1.40149,1.40168,242100000.0
2006-01-17 02:16:00,1.40202,1.4021,1.40178,1.40199,33600000.0
2006-01-17 02:17:00,1.40166,1.40194,1.40133,1.40167,278900002.0
2006-01-17 02:18:00,1.40174,1.40198,1.40137,1.40196,54000001.0
2006-01-17 02:19:00,1.40193,1.40204,1.40166,1.40173,38600000.0
2006-01-17 02:20:00,1.40183,1.40219,1.40183,1.40198,45600000.0
2006-01-17 02:21:00,1.40169,1.40171,1.40151,1.40162,53800000.0
2006-01-17 02:22:00,1.40097,1.40101,1.40075,1.40085,19000000.0
2006-01-17 02:23:00,1.40131,1.40154,1.40126,1.40126,33600000.0
2006-01-17 02:24:00,1.4012,1.4012,1.40099,1.40111,41100000.0
2006-01-17 02:25:00,1.40105,1.40129,1.40103,1.40126,97400000.0
2006-01-17 02:26:00,1.40127,1.4017,1.40117,1.40142,79000000.0
2006-01-17 02:27:00,1.40133,1.40133,1.40104,1.40107,54800000.0
2006-01-17 02:28:00,1.4009,1.40114,1.40078,1.40114,35200000.0
2006-01-17 02:29:00,1.40153,1.40167,1.40126,1.40142,39200000.0
2006-01-17 02:30:00,1.40139,1.40166,1.40121,1.40141,38400000.0
2006-01-17 02:31:00,1.40157,1.402,1.40157,1.40178,54000000.0
2006-01-17 02:32:00,1.40214,1.40242,1.40197,1.40242,42200000.0
2006-01-17 02:33:00,1.40225,1.40237,1.40216,1.40231,206900001.0
2006-01-17 02:34:00,1.40271,1.40283,1.4026,1.40269,49500000.0
2006-01-17 02:35:00,1.40267,1.40272,1.4023,1.40235,80100000.0
2006-01-17 02:36:00,1.40259,1.40269,1.40243,1.40251,20800000.0
2006-01-17 02:37:00,1.40219,1.40241,1.40219,1.40224,91500000.0
2006-01-17 02:38:00,1.40236,1.40239,1.40226,1.40233,45300000.0
2006-01-17 02:39:00,1.40243,1.40249,1.40236,1.40245,29000000.0
2006-01-17 02:40:00,1.40249,1.40257,1.4024,1.40243,54500000.0
2006-01-17 02:41:00,1.40242,1.40268,1.40231,1.40231,30800000.0
2006-01-17 02:42:00,1.40241,1.4026,1.40241,1.40244,60600001.0
2006-01-17 02:43:00,1.40238,1.40241,1.40232,1.40241,35800000.0
2006-01-17 02:44:00,1.40237,1.40254,1.4023,1.40254,24400000.0
2006-01-17 02:45:00,1.40209,1.40229,1.40203,1.40221,48100000.0
2006-01-17 02:46:00,1.40208,1.40212,1.40189,1.40199,194400000.0
2006-01-17 02:47:00,1.40261,1.4028,1.40222,1.40271,225500002.0
2006-01-17 02:48:00,1.40241,1.40261,1.40236,1.40256,123700000.0
2006-01-17 02:49:00,1.40244,1.40266,1.40212,1.40232,70800000.0
2006-01-17 02:50:00,1.40261,1.40278,1.40235,1.40271,99600000.0
2006-01-17 02:51:00,1.40211,1.40229,1.40191,1.40205,52000000.0
2006-01-17 02:52:00,1.40237,1.40237,1.40217,1.40221,33800000.0
2006-01-17 02:53:00,1.4022,1.4023,1.4019,1.40212,29200000.0
2006-01-17 02:54:00,1.40228,1.40272,1.40228,1.40238,45900000.0
2006-01-17 02:55:00,1.40253,1.40286,1.40236,1.40255,35400000.0
2006-01-17 02:56:00,1.40205,1.40205,1.4008,1.40092,54800000.0
2006-01-17 02:57:00,1.40061,1.40061,1.39978,1.39978,35000000.0
2006-01-17 02:58:00,1.39952,1.39973,1.39952,1.39961,75600000.0
2006-01-17 02:59:00,1.3999,1.40026,1.39982,1.39998,68800000.0
2006-01-17 03:00:00,1.40019,1.40049,1.40018,1.40049,141800001.0
2006-01-17 03:01:00,1.40046,1.40046,1.40011,1.40011,49800000.0
2006-01-17 03:02:00,1.39981,1.39981,1.39945,1.39967,39200000.0
2006-01-17 03:03:00,1.39976,1.39976,1.39954,1.39969,122600001.0
2006-01-17 03:04:00,1.39971,1.40006,1.39957,1.3997,33400000.0
2006-01-17 03:05:00,1.39981,1.3999,1.39976,1.39984,56400000.0
2006-01-17 03:06:00,1.39993,1.40006,1.39983,1.39985,73100001.0
2006-01-17 03:07:00,1.39974,1.40021,1.39951,1.4001,73500000.0
2006-01-17 03:08:00,1.39995,1.39995,1.39937,1.3995,99600002.0
2006-01-17 03:09:00,1.39978,1.39982,1.39935,1.39982,51400001.0
2006-01-17 03:10:00,1.39947,1.39997,1.39947,1.39997,38600000.0
2006-01-17 03:11:00,1.39966,1.39981,1.39966,1.39981,44200001.0
2006-01-17 03:12:00,1.40015,1.40046,1.39995,1.40019,35000000.0
2006-01-17 03:13:00,1.39986,1.40025,1.39986,1.40008,51900000.0
2006-01-17 03:14:00,1.39978,1.39979,1.39938,1.39966,46800000.0
2006-01-17 03:15:00,1.3995,1.40007,1.3995,1.40007,27400000.0
2006-01-17 03:16:00,1.40019,1.40037,1.40005,1.40022,36200000.0
2006-01-17 03:17:00,1.40027,1.4005,1.39994,1.40031,50200000.0
2006-01-17 03:18:00,1.39997,1.39997,1.39956,1.39997,18400000.0
2006-01-17 03:19:00,1.40022,1.40027,1.40002,1.40027,18400000.0
2006-01-17 03:20:00,1.39973,1.40038,1.39973,1.40038,32400000.0
2006-01-17 03:21:00,1.40033,1.40044,1.40033,1.40036,27800000.0
2006-01-17 03:22:00,1.40035,1.40046,1.40019,1.40024,52400000.0
2006-01-17 03:23:00,1.40039,1.4006,1.40033,1.4006,86900000.0
2006-01-17 03:24:00,1.40071,1.40071,1.40047,1.40048,46400000.0
2006-01-17 03:25:00,1.40092,1.40092,1.40054,1.40058,23200000.0
2006-01-17 03:26:00,1.40026,1.40034,1.40009,1.40012,120400000.0
2006-01-17 03:27:00,1.40012,1.40017,1.39999,1.40014,75600000.0
2006-01-17 03:28:00,1.4,1.40013,1.39992,1.4001,32200000.0
2006-01-17 03:29:00,1.40012,1.40025,1.40012,1.40016,49100000.0
2006-01-17 03:30:00,1.40009,1.40026,1.39998,1.40026,52600000.0
2006-01-17 03:31:00,1.40032,1.40069,1.40032,1.40054,36100000.0
2006-01-17 03:32:00,1.4004,1.40061,1.40032,1.40032,39700000.0
2006-01-17 03:33:00,1.40008,1.40019,1.40008,1.40016,29000000.0
2006-01-17 03:34:00,1.40034,1.40049,1.40009,1.40012,35400000.0
2006-01-17 03:35:00,1.40021,1.40029,1.40014,1.40026,124100000.0
2006-01-17 03:36:00,1.40057,1.40088,1.40034,1.40088,46000000.0
2006-01-17 03:37:00,1.40084,1.40084,1.40032,1.40058,34800000.0
2006-01-17 03:38:00,1.40051,1.40053,1.40008,1.40008,43100001.0
2006-01-17 03:39:00,1.39985,1.40001,1.39985,1.4,66600001.0
2006-01-17 03:40:00,1.39988,1.40046,1.39979,1.4004,133100000.0
2006-01-17 03:41:00,1.40043,1.40067,1.40043,1.40066,65300000.0
2006-01-17 03:42:00,1.40061,1.40064,1.40051,1.40061,73500000.0
2006-01-17 03:43:00,1.40065,1.4008,1.40055,1.4008,28000000.0
2006-01-17 03:44:00,1.40064,1.40088,1.40054,1.40077,28200000.0
2006-01-17 03:45:00,1.40062,1.401,1.40053,1.401,60800001.0
2006-01-17 03:46:00,1.40068,1.40085,1.40068,1.40079,57100001.0
2006-01-17 03:47:00,1.40085,1.401,1.40074,1.40074,36400000.0
2006-01-17 03:48:00,1.40111,1.4013,1.40088,1.40094,29200000.0
2006-01-17 03:49:00,1.40089,1.40089,1.40042,1.40054,49800000.0
2006-01-17 03:50:00,1.40108,1.40132,1.40096,1.40096,121500000.0
2006-01-17 03:51:00,1.40117,1.40117,1.40109,1.40115,41900000.0
2006-01-17 03:52:00,1.40125,1.40137,1.40105,1.40108,76600000.0
2006-01-17 03:53:00,1.40101,1.4011,1.40085,1.40093,62300000.0
2006-01-17 03:54:00,1.40083,1.40107,1.40069,1.40069,22000000.0
2006-01-17 03:55:00,1.40106,1.40127,1.4009,1.40127,25400000.0
2006-01-17 03:56:00,1.40131,1.40156,1.40131,1.4014,19800000.0
2006-01-17 03:57:00,1.40086,1.40098,1.40082,1.40084,149700000.0
2006-01-17 03:58:00,1.4008,1.40159,1.40079,1.40089,222900000.0
2006-01-17 03:59:00,1.40123,1.40153,1.40117,1.40136,128700000.0
2006-01-17 04:00:00,1.4013,1.40136,1.40111,1.40112,84100000.0
2006-01-17 04:01:00,1.40103,1.40117,1.40078,1.40116,109300000.0
2006-01-17 04:02:00,1.40151,1.40193,1.40148,1.40148,111600000.0
2006-01-17 04:03:00,1.40184,1.40191,1.40166,1.40184,131700000.0
2006-01-17 04:04:00,1.4016,1.40165,1.40145,1.40145,143600000.0
2006-01-17 04:05:00,1.40128,1.40197,1.40112,1.40197,240600002.0
2006-01-17 04:06:00,1.40172,1.40235,1.40172,1.40217,109200001.0
2006-01-17 04:07:00,1.40238,1.40257,1.40221,1.40226,162800000.0
2006-01-17 04:08:00,1.40306,1.40381,1.40306,1.40381,33000000.0
2006-01-17 04:09:00,1.40392,1.40392,1.40347,1.40354,45700000.0
2006-01-17 04:10:00,1.40342,1.40342,1.40302,1.40312,111400000.0
2006-01-17 04:11:00,1.40319,1.40346,1.40296,1.40304,32600000.0
2006-01-17 04:12:00,1.40271,1.40271,1.40249,1.40249,82300000.0
2006-01-17 04:13:00,1.40254,1.40275,1.40249,1.40259,61200000.0
2006-01-17 04:14:00,1.40262,1.40274,1.40247,1.40274,79900000.0
2006-01-17 04:15:00,1.40281,1.40308,1.40268,1.40288,90700000.0
2006-01-17 04:16:00,1.40273,1.40291,1.40244,1.4026,81800000.0
2006-01-17 04:17:00,1.40267,1.40268,1.4025,1.40261,29000000.0
2006-01-17 04:18:00,1.40258,1.40268,1.40244,1.40247,137900001.0
2006-01-17 04:19:00,1.4025,1.40278,1.4025,1.40278,61800000.0
2006-01-17 04:20:00,1.40281,1.40302,1.40276,1.4028,160800000.0
2006-01-17 04:21:00,1.40275,1.40289,1.40268,1.40272,45700000.0
2006-01-17 04:22:00,1.40292,1.40345,1.40284,1.40314,40800000.0
2006-01-17 04:23:00,1.40259,1.4027,1.40259,1.4027,35400000.0
2006-01-17 04:24:00,1.4027,1.40276,1.40246,1.40246,127800000.0
2006-01-17 04:25:00,1.40232,1.40267,1.40222,1.4026,210100000.0
2006-01-17 04:26:00,1.40268,1.40268,1.40248,1.40253,100000000.0
2006-01-17 04:27:00,1.40248,1.40256,1.40238,1.40244,51900000.0
2006-01-17 04:28:00,1.40275,1.40279,1.4026,1.4026,72600000.0
2006-01-17 04:29:00,1.40248,1.40296,1.40244,1.40289,92400000.0
2006-01-17 04:30:00,1.40254,1.40304,1.40254,1.4028,67600000.0
2006-01-17 04:31:00,1.40306,1.40338,1.40291,1.40309,20000000.0
2006-01-17 04:32:00,1.40312,1.40312,1.40282,1.40304,35000000.0
2006-01-17 04:33:00,1.40293,1.40302,1.40273,1.40301,58300000.0
2006-01-17 04:34:00,1.40311,1.40332,1.40311,1.40327,46400000.0
2006-01-17 04:35:00,1.40333,1.40355,1.40331,1.4034,62200000.0
2006-01-17 04:36:00,1.40342,1.4035,1.40277,1.40339,174500002.0
2006-01-17 04:37:00,1.40318,1.40341,1.40283,1.4031,136500001.0
2006-01-17 04:38:00,1.40308,1.40308,1.40272,1.40288,32700000.0
2006-01-17 04:39:00,1.40273,1.40283,1.4025,1.4025,67000000.0
2006-01-17 04:40:00,1.40241,1.40294,1.40241,1.40294,34200000.0
2006-01-17 04:41:00,1.40278,1.40292,1.40255,1.40275,38900000.0
2006-01-17 04:42:00,1.40253,1.40268,1.40253,1.40263,80400000.0
2006-01-17 04:43:00,1.40253,1.40253,1.40243,1.40243,64100000.0
2006-01-17 04:44:00,1.40243,1.40288,1.40243,1.40286,25200000.0
2006-01-17 04:45:00,1.40278,1.40283,1.40243,1.40263,40000000.0
2006-01-17 04:46:00,1.40247,1.40271,1.40247,1.40266,54800001.0
2006-01-17 04:47:00,1.40268,1.40311,1.40266,1.40311,78100000.0
2006-01-17 04:48:00,1.40285,1.40315,1.40285,1.40301,46400000.0
2006-01-17 04:49:00,1.40286,1.40286,1.40241,1.40252,56700000.0
2006-01-17 04:50:00,1.40284,1.40284,1.40263,1.40281,36800000.0
2006-01-17 04:51:00,1.40255,1.40255,1.40255,1.40255,18600000.0
2006-01-17 04:52:00,1.40257,1.40325,1.40257,1.40294,45700000.0
2006-01-17 04:53:00,1.40276,1.40308,1.40266,1.40287,39400000.0
2006-01-17 04:54:00,1.40266,1.40291,1.40266,1.40266,39800000.0
2006-01-17 04:55:00,1.40296,1.40305,1.40258,1.40305,26200000.0
2006-01-17 04:56:00,1.40282,1.40296,1.40271,1.40274,38800000.0
2006-01-17 04:57:00,1.40243,1.40283,1.40243,1.40243,30400000.0
2006-01-17 04:58:00,1.40242,1.40278,1.40234,1.4027,39000000.0
2006-01-17 04:59:00,1.40243,1.40268,1.40243,1.40243,116000000.0
2006-01-17 05:00:00,1.40278,1.40278,1.40239,1.40254,31500000.0
2006-01-17 05:01:00,1.40243,1.40274,1.40243,1.40274,27400000.0
2006-01-17 05:02:00,1.40273,1.40286,1.40255,1.4028,34100000.0
2006-01-17 05:03:00,1.4026,1.40274,1.40249,1.40261,150200000.0
2006-01-17 05:04:00,1.4027,1.40273,1.40257,1.40267,241100004.0
2006-01-17 05:05:00,1.40269,1.4028,1.40264,1.40267,193000000.0
2006-01-17 05:06:00,1.40268,1.4027,1.40251,1.40261,145900000.0
2006-01-17 05:07:00,1.40248,1.40309,1.40248,1.40265,261100000.0
2006-01-17 05:08:00,1.40319,1.40343,1.40306,1.40323,290400000.0
2006-01-17 05:09:00,1.40319,1.40378,1.40319,1.40339,198800000.0
2006-01-17 05:10:00,1.40335,1.40352,1.40332,1.40338,233000000.0
2006-01-17 05:11:00,1.4032,1.4033,1.40308,1.4031,134600001.0
2006-01-17 05:12:00,1.40303,1.40306,1.40287,1.40292,127100001.0
2006-01-17 05:13:00,1.40295,1.40328,1.40291,1.40293,202500001.0
2006-01-17 05:14:00,1.40285,1.4029,1.4028,1.40283,202400001.0
2006-01-17 05:15:00,1.40298,1.40329,1.40291,1.40329,43100000.0
2006-01-17 05:16:00,1.40333,1.40348,1.40322,1.40327,193400000.0
2006-01-17 05:17:00,1.40335,1.40353,1.40313,1.40348,137200000.0
2006-01-17 05:18:00,1.4035,1.4035,1.40325,1.4034,241900000.0
2006-01-17 05:19:00,1.40312,1.40349,1.40305,1.40308,271600001.0
2006-01-17 05:20:00,1.40307,1.40322,1.40301,1.40312,268600001.0
2006-01-17 05:21:00,1.40291,1.40324,1.40281,1.403,266300000.0
2006-01-17 05:22:00,1.40297,1.40301,1.40283,1.40295,239800000.0
2006-01-17 05:23:00,1.40292,1.40305,1.40292,1.403,152100000.0
2006-01-17 05:24:00,1.40297,1.403,1.40292,1.40295,168200000.0
2006-01-17 05:25:00,1.403,1.40317,1.4028,1.40285,265600000.0
2006-01-17 05:26:00,1.40281,1.40293,1.40271,1.40293,141400000.0
2006-01-17 05:27:00,1.40322,1.40327,1.40292,1.40317,192300000.0
2006-01-17 05:28:00,1.40321,1.40348,1.40306,1.40325,242300001.0
2006-01-17 05:29:00,1.40323,1.40335,1.40302,1.40313,277600000.0
2006-01-17 05:30:00,1.40311,1.40338,1.40299,1.40304,202800000.0
2006-01-17 05:31:00,1.40322,1.40366,1.4032,1.40336,70200000.0
2006-01-17 05:32:00,1.4035,1.40358,1.40331,1.40345,167500000.0
2006-01-17 05:33:00,1.40324,1.40324,1.40299,1.40312,203400001.0
2006-01-17 05:34:00,1.40308,1.40332,1.40282,1.40282,205200001.0
2006-01-17 05:35:00,1.40304,1.40317,1.40298,1.40316,28600000.0
2006-01-17 05:36:00,1.40322,1.40338,1.4032,1.40325,155700000.0
2006-01-17 05:37:00,1.40325,1.40339,1.40322,1.40324,164600000.0
2006-01-17 05:38:00,1.40342,1.40372,1.40342,1.40348,204400000.0
2006-01-17 05:39:00,1.40345,1.40355,1.40335,1.40345,170400001.0
2006-01-17 05:40:00,1.40325,1.40347,1.40314,1.40347,197300000.0
2006-01-17 05:41:00,1.40335,1.40358,1.40324,1.40333,128700000.0
2006-01-17 05:42:00,1.4034,1.40345,1.40325,1.4033,226900000.0
2006-01-17 05:43:00,1.40301,1.40314,1.40299,1.40314,104800000.0
2006-01-17 05:44:00,1.40316,1.40333,1.40308,1.40313,111200000.0
2006-01-17 05:45:00,1.40316,1.40336,1.40303,1.40308,166700001.0
2006-01-17 05:46:00,1.40313,1.40337,1.40308,1.40328,196500001.0
2006-01-17 05:47:00,1.40328,1.40339,1.40318,1.40339,185500000.0
2006-01-17 05:48:00,1.40324,1.40356,1.40318,1.40324,266100001.0
2006-01-17 05:49:00,1.40326,1.4035,1.40307,1.40307,217800001.0
2006-01-17 05:50:00,1.40305,1.40351,1.40305,1.40315,292400001.0
2006-01-17 05:51:00,1.40317,1.40317,1.40302,1.40302,176200001.0
2006-01-17 05:52:00,1.403,1.40324,1.40294,1.40324,199000000.0
2006-01-17 05:53:00,1.40315,1.40323,1.40294,1.403,98200000.0
2006-01-17 05:54:00,1.40312,1.40329,1.40297,1.40322,219600000.0
2006-01-17 05:55:00,1.40334,1.40369,1.40327,1.40352,251100000.0
2006-01-17 05:56:00,1.40326,1.40356,1.40322,1.40328,161600000.0
2006-01-17 05:57:00,1.40332,1.40354,1.4033,1.40348,196100001.0
2006-01-17 05:58:00,1.40355,1.40355,1.40333,1.40333,123900000.0
2006-01-17 05:59:00,1.40346,1.40346,1.40328,1.40331,67000000.0
2006-01-17 06:00:00,1.40334,1.40336,1.40326,1.40331,195100000.0
2006-01-17 06:01:00,1.40307,1.40313,1.40297,1.40297,160300000.0
2006-01-17 06:02:00,1.40283,1.40311,1.40281,1.40288,271100000.0
2006-01-17 06:03:00,1.40295,1.40305,1.40285,1.403,41600000.0
2006-01-17 06:04:00,1.40285,1.40286,1.40274,1.40278,180100001.0
2006-01-17 06:05:00,1.40275,1.40293,1.40273,1.40283,425500003.0
2006-01-17 06:06:00,1.4029,1.40306,1.40289,1.40306,76300000.0
2006-01-17 06:07:00,1.40314,1.40317,1.40292,1.40312,338100000.0
2006-01-17 06:08:00,1.40282,1.40302,1.40274,1.40282,528200000.0
2006-01-17 06:09:00,1.40273,1.40304,1.40254,1.40281,345200001.0
2006-01-17 06:10:00,1.40288,1.40298,1.40278,1.4028,263600000.0
2006-01-17 06:11:00,1.40285,1.40307,1.40282,1.403,411600001.0
2006-01-17 06:12:00,1.40313,1.40338,1.40308,1.40333,270400001.0
2006-01-17 06:13:00,1.40328,1.40352,1.40318,1.40318,389000000.0
2006-01-17 06:14:00,1.40333,1.40341,1.40301,1.40313,346300000.0
2006-01-17 06:15:00,1.40295,1.40315,1.40292,1.40298,170900000.0
2006-01-17 06:16:00,1.40296,1.40301,1.40269,1.40273,199300000.0
2006-01-17 06:17:00,1.40245,1.4026,1.40245,1.40245,122000000.0
2006-01-17 06:18:00,1.40257,1.40282,1.40252,1.40257,265100000.0
2006-01-17 06:19:00,1.40256,1.40274,1.40256,1.40271,156300000.0
2006-01-17 06:20:00,1.40264,1.40277,1.40246,1.40248,303600000.0
2006-01-17 06:21:00,1.40264,1.40279,1.4026,1.40279,211100000.0
2006-01-17 06:22:00,1.40285,1.4033,1.40285,1.40301,253600000.0
2006-01-17 06:23:00,1.40294,1.40316,1.40289,1.4031,278600000.0
2006-01-17 06:24:00,1.40308,1.4033,1.40303,1.40319,316800001.0
2006-01-17 06:25:00,1.40314,1.40319,1.40306,1.40308,241500001.0
2006-01-17 06:26:00,1.40301,1.40313,1.40293,1.40309,323500001.0
2006-01-17 06:27:00,1.40302,1.40307,1.40291,1.40296,333300001.0
2006-01-17 06:28:00,1.40294,1.40309,1.40282,1.40294,316700001.0
2006-01-17 06:29:00,1.40294,1.40304,1.40284,1.40287,118400001.0
2006-01-17 06:30:00,1.40287,1.40313,1.40284,1.403,257200001.0
2006-01-17 06:31:00,1.40322,1.40337,1.40313,1.40329,132000000.0
2006-01-17 06:32:00,1.40326,1.40334,1.403,1.403,195200002.0
2006-01-17 06:33:00,1.40296,1.40307,1.40285,1.40293,329300004.0
2006-01-17 06:34:00,1.40298,1.40304,1.40285,1.40294,229100001.0
2006-01-17 06:35:00,1.4029,1.40312,1.40279,1.403,156900003.0
2006-01-17 06:36:00,1.40301,1.40311,1.40301,1.40301,98400001.0
2006-01-17 06:37:00,1.40301,1.40309,1.40298,1.40303,241300001.0
2006-01-17 06:38:00,1.40311,1.40359,1.40311,1.40346,125700001.0
2006-01-17 06:39:00,1.40358,1.40358,1.4035,1.40357,25000000.0
2006-01-17 06:40:00,1.40354,1.40355,1.40333,1.40341,101600000.0
2006-01-17 06:41:00,1.40339,1.40347,1.40332,1.40345,193300000.0
2006-01-17 06:42:00,1.4035,1.40363,1.4034,1.4035,290400001.0
2006-01-17 06:43:00,1.40349,1.40367,1.40318,1.40323,149700000.0
2006-01-17 06:44:00,1.40319,1.40337,1.40316,1.40332,281300000.0
2006-01-17 06:45:00,1.40354,1.40369,1.40348,1.4036,250200001.0
2006-01-17 06:46:00,1.40352,1.40359,1.40345,1.40352,241600001.0
2006-01-17 06:47:00,1.40339,1.40348,1.40328,1.40335,263700001.0
2006-01-17 06:48:00,1.40307,1.40326,1.40304,1.40308,30600000.0
2006-01-17 06:49:00,1.40305,1.40342,1.40303,1.40314,295100001.0
2006-01-17 06:50:00,1.40321,1.40325,1.40299,1.40302,44200001.0
2006-01-17 06:51:00,1.40315,1.40315,1.40264,1.40293,33100000.0
2006-01-17 06:52:00,1.40278,1.40306,1.40278,1.4029,238700001.0
2006-01-17 06:53:00,1.40295,1.40322,1.40295,1.40302,255400000.0
2006-01-17 06:54:00,1.40311,1.40332,1.40299,1.40303,391700000.0
2006-01-17 06:55:00,1.40302,1.40316,1.40295,1.40311,287000000.0
2006-01-17 06:56:00,1.4033,1.40336,1.40324,1.40328,27400000.0
2006-01-17 06:57:00,1.40333,1.40338,1.4033,1.40331,98700000.0
2006-01-17 06:58:00,1.40328,1.40333,1.40313,1.40326,193600000.0
2006-01-17 06:59:00,1.4032,1.40341,1.40313,1.40323,336700001.0
2006-01-17 07:00:00,1.40338,1.40343,1.40331,1.40333,155800001.0
2006-01-17 07:01:00,1.40317,1.40336,1.40314,1.40329,286000001.0
2006-01-17 07:02:00,1.4033,1.40344,1.40323,1.4033,465700001.0
2006-01-17 07:03:00,1.40333,1.40347,1.40328,1.4034,144000000.0
2006-01-17 07:04:00,1.4034,1.40351,1.40329,1.40342,314800000.0
2006-01-17 07:05:00,1.40358,1.40358,1.40326,1.40326,141700001.0
2006-01-17 07:06:00,1.40321,1.40358,1.40321,1.40343,200900000.0
2006-01-17 07:07:00,1.40359,1.40362,1.40335,1.40362,243900003.0
2006-01-17 07:08:00,1.40361,1.40386,1.40344,1.40344,252800000.0
2006-01-17 07:09:00,1.4035,1.4036,1.40343,1.40345,246800003.0
2006-01-17 07:10:00,1.40354,1.40354,1.40326,1.40329,399900000.0
2006-01-17 07:11:00,1.40332,1.40339,1.40329,1.40334,406100001.0
2006-01-17 07:12:00,1.40307,1.40326,1.40297,1.40326,250800001.0
2006-01-17 07:13:00,1.40337,1.40358,1.4033,1.4034,255400000.0
2006-01-17 07:14:00,1.40336,1.40343,1.40328,1.40333,522200001.0
2006-01-17 07:15:00,1.40371,1.4039,1.40353,1.4039,269300000.0
2006-01-17 07:16:00,1.40372,1.40387,1.40367,1.40378,222800000.0
2006-01-17 07:17:00,1.40376,1.40376,1.40352,1.40353,234200003.0
2006-01-17 07:18:00,1.40354,1.4037,1.40332,1.40355,435800000.0
2006-01-17 07:19:00,1.40351,1.40374,1.40347,1.40362,283300000.0
2006-01-17 07:20:00,1.4036,1.40362,1.40332,1.40344,447300001.0
2006-01-17 07:21:00,1.4033,1.40342,1.40316,1.40317,311500002.0
2006-01-17 07:22:00,1.40326,1.40342,1.40321,1.40334,305400000.0
2006-01-17 07:23:00,1.40339,1.40366,1.40332,1.40357,430700000.0
2006-01-17 07:24:00,1.40337,1.40343,1.40322,1.40325,298200003.0
2006-01-17 07:25:00,1.4033,1.40349,1.40322,1.40344,340300001.0
2006-01-17 07:26:00,1.40343,1.40362,1.40335,1.40354,313500003.0
2006-01-17 07:27:00,1.40355,1.40366,1.40341,1.40363,135300000.0
2006-01-17 07:28:00,1.40358,1.40365,1.40353,1.40353,245100000.0
2006-01-17 07:29:00,1.40353,1.40363,1.40338,1.40338,228000000.0
2006-01-17 07:30:00,1.40343,1.40358,1.40338,1.4035,562700002.0
2006-01-17 07:31:00,1.40331,1.40351,1.40329,1.40345,266400000.0
2006-01-17 07:32:00,1.40347,1.40363,1.40336,1.40352,441900002.0
2006-01-17 07:33:00,1.40347,1.40359,1.40333,1.40338,345000001.0
2006-01-17 07:34:00,1.4034,1.4034,1.40316,1.40318,303600000.0
2006-01-17 07:35:00,1.40317,1.40342,1.40317,1.40327,234500000.0
2006-01-17 07:36:00,1.40338,1.40359,1.40331,1.40356,414800003.0
2006-01-17 07:37:00,1.40368,1.404,1.40365,1.40385,210900000.0
2006-01-17 07:38:00,1.40371,1.40371,1.4035,1.4036,24800000.0
2006-01-17 07:39:00,1.40348,1.40355,1.40337,1.40348,396900000.0
2006-01-17 07:40:00,1.40345,1.40363,1.40338,1.40346,312800000.0
2006-01-17 07:41:00,1.40347,1.40374,1.4034,1.40365,675500002.0
2006-01-17 07:42:00,1.4037,1.40403,1.40363,1.40383,313200002.0
2006-01-17 07:43:00,1.40389,1.40411,1.40389,1.4039,223900000.0
2006-01-17 07:44:00,1.40418,1.40458,1.40418,1.40437,387600000.0
2006-01-17 07:45:00,1.40431,1.40432,1.40402,1.40405,382400000.0
2006-01-17 07:46:00,1.40408,1.40426,1.40401,1.40407,367500000.0
2006-01-17 07:47:00,1.4041,1.40423,1.40383,1.4039,697000001.0
2006-01-17 07:48:00,1.40397,1.4042,1.4038,1.40406,755400000.0
2006-01-17 07:49:00,1.40433,1.40433,1.40374,1.40377,687200003.0
2006-01-17 07:50:00,1.40367,1.40386,1.40357,1.40365,563900000.0
2006-01-17 07:51:00,1.40383,1.40383,1.40345,1.40361,602600001.0
2006-01-17 07:52:00,1.40365,1.40368,1.4034,1.40345,362600000.0
2006-01-17 07:53:00,1.4034,1.40362,1.40327,1.40355,584600000.0
2006-01-17 07:54:00,1.40359,1.40374,1.4035,1.4037,361800000.0
2006-01-17 07:55:00,1.40375,1.40399,1.40367,1.40369,379400000.0
2006-01-17 07:56:00,1.40361,1.40389,1.4035,1.40375,632000000.0
2006-01-17 07:57:00,1.40364,1.40377,1.40347,1.40361,583900002.0
2006-01-17 07:58:00,1.40369,1.40386,1.40357,1.40359,725700002.0
2006-01-17 07:59:00,1.4037,1.40393,1.40364,1.40376,455900001.0
2006-01-17 08:00:00,1.40378,1.40386,1.40357,1.40369,390500002.0
2006-01-17 08:01:00,1.40366,1.40398,1.40362,1.40377,523900003.0
2006-01-17 08:02:00,1.40373,1.40388,1.40364,1.40373,235600000.0
2006-01-17 08:03:00,1.40378,1.40392,1.40368,1.40378,456100002.0
2006-01-17 08:04:00,1.40372,1.40393,1.4037,1.40382,516000003.0
2006-01-17 08:05:00,1.40381,1.40381,1.40364,1.40364,284800000.0
2006-01-17 08:06:00,1.40386,1.40386,1.40349,1.40374,696800005.0
2006-01-17 08:07:00,1.40365,1.40385,1.40364,1.40376,469000002.0
2006-01-17 08:08:00,1.40383,1.40385,1.40353,1.40371,405700001.0
2006-01-17 08:09:00,1.40369,1.40384,1.40354,1.40366,497000001.0
2006-01-17 08:10:00,1.40363,1.40407,1.40353,1.40407,561600001.0
2006-01-17 08:11:00,1.40404,1.40411,1.40376,1.40388,236300000.0
2006-01-17 08:12:00,1.40384,1.40397,1.40374,1.4039,361800000.0
2006-01-17 08:13:00,1.40391,1.40406,1.40385,1.40402,202100001.0
2006-01-17 08:14:00,1.40397,1.40409,1.40397,1.40399,113800000.0
2006-01-17 08:15:00,1.40392,1.40407,1.40381,1.40384,299000000.0
2006-01-17 08:16:00,1.40374,1.40375,1.40355,1.40366,275900000.0
2006-01-17 08:17:00,1.40374,1.40391,1.40371,1.40377,296300001.0
2006-01-17 08:18:00,1.40367,1.40397,1.40367,1.40371,175900000.0
2006-01-17 08:19:00,1.40366,1.40381,1.40359,1.40379,311600001.0
2006-01-17 08:20:00,1.40375,1.40425,1.40375,1.40396,277000001.0
2006-01-17 08:21:00,1.40393,1.40413,1.40384,1.40399,512200001.0
2006-01-17 08:22:00,1.40399,1.40424,1.40397,1.40404,325100000.0
2006-01-17 08:23:00,1.40412,1.40431,1.40406,1.4041,300800002.0
2006-01-17 08:24:00,1.40415,1.40438,1.40408,1.40418,498900000.0
2006-01-17 08:25:00,1.4042,1.40432,1.40404,1.40404,592700000.0
2006-01-17 08:26:00,1.40386,1.40404,1.40384,1.40394,313000002.0
2006-01-17 08:27:00,1.40402,1.40418,1.40394,1.40403,368500001.0
2006-01-17 08:28:00,1.40408,1.40434,1.40396,1.40425,544500001.0
2006-01-17 08:29:00,1.40425,1.40457,1.40415,1.4045,388800001.0
2006-01-17 08:30:00,1.40454,1.40479,1.40447,1.40454,444500001.0
2006-01-17 08:31:00,1.40447,1.40462,1.40437,1.40456,258600000.0
2006-01-17 08:32:00,1.40434,1.40456,1.40432,1.40438,311200001.0
2006-01-17 08:33:00,1.40445,1.40451,1.40435,1.40438,229800000.0
2006-01-17 08:34:00,1.40429,1.40432,1.40404,1.40407,587900000.0
2006-01-17 08:35:00,1.40421,1.4044,1.40407,1.40412,500000003.0
2006-01-17 08:36:00,1.40417,1.40445,1.40406,1.40445,418800000.0
2006-01-17 08:37:00,1.40429,1.40467,1.40429,1.40451,322000000.0
2006-01-17 08:38:00,1.40446,1.40451,1.40417,1.40444,324700000.0
2006-01-17 08:39:00,1.40447,1.40453,1.40419,1.40424,501400001.0
2006-01-17 08:40:00,1.40421,1.4045,1.40412,1.40412,324500001.0
2006-01-17 08:41:00,1.40433,1.40455,1.40417,1.40437,509200001.0
2006-01-17 08:42:00,1.40436,1.40436,1.40401,1.40404,424400000.0
2006-01-17 08:43:00,1.404,1.4042,1.4035,1.4035,261600000.0
2006-01-17 08:44:00,1.40346,1.40363,1.40335,1.40347,486500000.0
2006-01-17 08:45:00,1.40351,1.40358,1.40322,1.40337,640400002.0
2006-01-17 08:46:00,1.40356,1.40396,1.40355,1.40362,736500001.0
2006-01-17 08:47:00,1.40397,1.40428,1.40392,1.40412,560900001.0
2006-01-17 08:48:00,1.40413,1.40438,1.40396,1.4042,346800000.0
2006-01-17 08:49:00,1.40409,1.40434,1.40406,1.40413,523600000.0
2006-01-17 08:50:00,1.40443,1.40443,1.40408,1.40417,527600000.0
2006-01-17 08:51:00,1.40411,1.40434,1.40386,1.40411,538900001.0
2006-01-17 08:52:00,1.40431,1.40478,1.40431,1.40433,579200001.0
2006-01-17 08:53:00,1.4044,1.4044,1.40395,1.40406,483500001.0
2006-01-17 08:54:00,1.40405,1.40415,1.40378,1.40404,684000001.0
2006-01-17 08:55:00,1.40426,1.40434,1.40402,1.40423,605500000.0
2006-01-17 08:56:00,1.40421,1.4044,1.4041,1.40421,595700005.0
2006-01-17 08:57:00,1.40417,1.40417,1.40331,1.40335,543000003.0
2006-01-17 08:58:00,1.40312,1.40337,1.40288,1.40288,470400002.0
2006-01-17 08:59:00,1.4029,1.40356,1.40287,1.40287,296900000.0
2006-01-17 09:00:00,1.40277,1.40277,1.402,1.402,447300001.0
2006-01-17 09:01:00,1.402,1.40217,1.40189,1.402,372700001.0
2006-01-17 09:02:00,1.40192,1.40229,1.40189,1.4019,687500001.0
2006-01-17 09:03:00,1.40205,1.40221,1.4019,1.40204,592900000.0
2006-01-17 09:04:00,1.40238,1.40253,1.40218,1.40228,622200004.0
2006-01-17 09:05:00,1.40212,1.40243,1.40211,1.40226,595600001.0
2006-01-17 09:06:00,1.40228,1.40267,1.40209,1.40254,547500000.0
2006-01-17 09:07:00,1.40254,1.40288,1.40252,1.40278,379900002.0
2006-01-17 09:08:00,1.40285,1.40327,1.40284,1.40314,216500001.0
2006-01-17 09:09:00,1.4031,1.40324,1.40286,1.40318,299300001.0
2006-01-17 09:10:00,1.40311,1.40311,1.40275,1.40287,361400002.0
2006-01-17 09:11:00,1.40291,1.40331,1.40289,1.40305,507000002.0
2006-01-17 09:12:00,1.40332,1.40364,1.40329,1.40341,462000000.0
2006-01-17 09:13:00,1.40333,1.4035,1.40322,1.40323,492100003.0
2006-01-17 09:14:00,1.40325,1.40391,1.40325,1.40391,305900000.0
2006-01-17 09:15:00,1.40408,1.40412,1.40377,1.40401,476400001.0
2006-01-17 09:16:00,1.40396,1.40416,1.40386,1.40401,547600004.0
2006-01-17 09:17:00,1.40394,1.40413,1.40387,1.40392,524600000.0
2006-01-17 09:18:00,1.40385,1.40398,1.40374,1.40384,197300000.0
2006-01-17 09:19:00,1.4039,1.40403,1.40367,1.40379,488500001.0
2006-01-17 09:20:00,1.4038,1.40426,1.4038,1.40409,234300001.0
2006-01-17 09:21:00,1.40431,1.40493,1.40431,1.40482,352600001.0
2006-01-17 09:22:00,1.40474,1.40474,1.40422,1.40422,302500000.0
2006-01-17 09:23:00,1.40423,1.40435,1.40409,1.40417,388700001.0
2006-01-17 09:24:00,1.40432,1.40468,1.40425,1.40441,295900001.0
2006-01-17 09:25:00,1.40453,1.40466,1.40433,1.40433,421700000.0
2006-01-17 09:26:00,1.40422,1.4046,1.40422,1.40456,569200002.0
2006-01-17 09:27:00,1.4044,1.40503,1.4044,1.40474,368600001.0
2006-01-17 09:28:00,1.40491,1.40508,1.40469,1.40474,461500000.0
2006-01-17 09:29:00,1.40473,1.40482,1.40457,1.40473,398600001.0
2006-01-17 09:30:00,1.4048,1.4049,1.40455,1.40465,708100001.0
2006-01-17 09:31:00,1.40436,1.40471,1.40414,1.40419,399400001.0
2006-01-17 09:32:00,1.40418,1.40441,1.40413,1.40441,406000000.0
2006-01-17 09:33:00,1.40441,1.40461,1.40419,1.40443,271700000.0
2006-01-17 09:34:00,1.40475,1.40486,1.4046,1.40474,447700001.0
2006-01-17 09:35:00,1.4047,1.40482,1.40459,1.40471,213200000.0
2006-01-17 09:36:00,1.40438,1.40448,1.40412,1.40425,410200002.0
2006-01-17 09:37:00,1.40415,1.40422,1.40392,1.40411,395700000.0
2006-01-17 09:38:00,1.40392,1.40434,1.40392,1.40414,394600000.0
2006-01-17 09:39:00,1.40423,1.40435,1.40416,1.40428,425600000.0
2006-01-17 09:40:00,1.40425,1.40434,1.40366,1.40366,406200000.0
2006-01-17 09:41:00,1.40361,1.40371,1.40353,1.40367,499800001.0
2006-01-17 09:42:00,1.40376,1.404,1.4037,1.40385,473200001.0
2006-01-17 09:43:00,1.40407,1.40432,1.40402,1.40404,328100002.0
2006-01-17 09:44:00,1.40388,1.40402,1.40313,1.40313,442900001.0
2006-01-17 09:45:00,1.40328,1.40339,1.40317,1.40335,521100001.0
2006-01-17 09:46:00,1.40321,1.40328,1.40241,1.40253,299400000.0
2006-01-17 09:47:00,1.40256,1.4028,1.4025,1.4026,488300002.0
2006-01-17 09:48:00,1.40246,1.40266,1.40239,1.40245,340100001.0
2006-01-17 09:49:00,1.40262,1.403,1.40248,1.40275,569200000.0
2006-01-17 09:50:00,1.40245,1.40251,1.40224,1.40248,484900002.0
2006-01-17 09:51:00,1.40264,1.4029,1.40256,1.40274,443900000.0
2006-01-17 09:52:00,1.4028,1.40332,1.4028,1.40319,493100001.0
2006-01-17 09:53:00,1.40329,1.40337,1.40309,1.40312,298000001.0
2006-01-17 09:54:00,1.40297,1.40343,1.40297,1.40335,555200001.0
2006-01-17 09:55:00,1.40337,1.40378,1.40325,1.40361,601000000.0
2006-01-17 09:56:00,1.40366,1.40399,1.40363,1.40381,373000001.0
2006-01-17 09:57:00,1.4039,1.4041,1.40367,1.40397,530200000.0
2006-01-17 09:58:00,1.40417,1.40454,1.404,1.40427,747600001.0
2006-01-17 09:59:00,1.4044,1.40454,1.40412,1.40437,715000002.0
2006-01-17 10:00:00,1.40432,1.40456,1.40423,1.40434,293500001.0
2006-01-17 10:01:00,1.40447,1.40482,1.40439,1.40464,698200004.0
2006-01-17 10:02:00,1.40474,1.40484,1.40441,1.40474,575800000.0
2006-01-17 10:03:00,1.4048,1.40495,1.40459,1.40487,394500001.0
2006-01-17 10:04:00,1.40481,1.40481,1.40442,1.40461,403900000.0
2006-01-17 10:05:00,1.40435,1.40472,1.40435,1.40466,461400002.0
2006-01-17 10:06:00,1.40518,1.40538,1.40489,1.40494,589600002.0
2006-01-17 10:07:00,1.40474,1.40501,1.40463,1.40468,550500002.0
2006-01-17 10:08:00,1.4045,1.40468,1.40429,1.40429,539500004.0
2006-01-17 10:09:00,1.40439,1.40466,1.40428,1.40445,475500001.0
2006-01-17 10:10:00,1.40427,1.4044,1.40418,1.4044,376500001.0
2006-01-17 10:11:00,1.40422,1.40439,1.40413,1.40423,428300000.0
2006-01-17 10:12:00,1.40428,1.40432,1.40406,1.40412,471400002.0
2006-01-17 10:13:00,1.40408,1.40408,1.40384,1.40391,441800000.0
2006-01-17 10:14:00,1.40384,1.40405,1.40376,1.40398,558300000.0
2006-01-17 10:15:00,1.40406,1.4041,1.40387,1.40394,507900004.0
2006-01-17 10:16:00,1.40405,1.40421,1.40393,1.40421,414100001.0
2006-01-17 10:17:00,1.40426,1.40455,1.40394,1.40395,336400000.0
2006-01-17 10:18:00,1.40383,1.40397,1.40358,1.40366,403600000.0
2006-01-17 10:19:00,1.40367,1.40367,1.40349,1.40363,338900001.0
2006-01-17 10:20:00,1.40364,1.40376,1.40346,1.40362,492100000.0
2006-01-17 10:21:00,1.40343,1.40356,1.40333,1.40343,405000001.0
2006-01-17 10:22:00,1.40345,1.40363,1.40332,1.40343,365000001.0
2006-01-17 10:23:00,1.40329,1.40351,1.4032,1.40326,454300000.0
2006-01-17 10:24:00,1.40326,1.40356,1.40325,1.40347,485200000.0
2006-01-17 10:25:00,1.40363,1.40364,1.40336,1.40356,375600001.0
2006-01-17 10:26:00,1.40364,1.40398,1.40364,1.40392,485800001.0
2006-01-17 10:27:00,1.40397,1.40402,1.40343,1.40362,435800000.0
2006-01-17 10:28:00,1.40369,1.40412,1.40369,1.40388,637500001.0
2006-01-17 10:29:00,1.40384,1.40391,1.40363,1.40376,484200000.0
2006-01-17 10:30:00,1.40373,1.40373,1.40309,1.40348,707000001.0
2006-01-17 10:31:00,1.4033,1.4036,1.40328,1.40332,473500001.0
2006-01-17 10:32:00,1.40325,1.40358,1.40318,1.40318,501100001.0
2006-01-17 10:33:00,1.40336,1.40342,1.40313,1.4033,510500000.0
2006-01-17 10:34:00,1.40324,1.40339,1.40309,1.40331,366500001.0
2006-01-17 10:35:00,1.4033,1.40344,1.40319,1.40319,507800001.0
2006-01-17 10:36:00,1.4032,1.40363,1.40315,1.40339,502000000.0
2006-01-17 10:37:00,1.4034,1.4035,1.40324,1.40348,458500000.0
2006-01-17 10:38:00,1.40345,1.40353,1.40319,1.40319,396400000.0
2006-01-17 10:39:00,1.40328,1.40364,1.40321,1.4036,471900001.0
2006-01-17 10:40:00,1.40356,1.40379,1.40352,1.40359,338500000.0
2006-01-17 10:41:00,1.40356,1.40369,1.40337,1.40352,708500005.0
2006-01-17 10:42:00,1.40356,1.40368,1.40344,1.40366,377400002.0
2006-01-17 10:43:00,1.40358,1.4037,1.40325,1.40329,442700000.0
2006-01-17 10:44:00,1.40344,1.40364,1.40323,1.40353,550700000.0
2006-01-17 10:45:00,1.40342,1.40342,1.40313,1.4033,482000000.0
2006-01-17 10:46:00,1.40328,1.40343,1.40307,1.40331,280100000.0
2006-01-17 10:47:00,1.40341,1.40342,1.40322,1.40325,443000000.0
2006-01-17 10:48:00,1.40318,1.40337,1.40312,1.40317,445000000.0
2006-01-17 10:49:00,1.40325,1.4034,1.4031,1.4032,348800000.0
2006-01-17 10:50:00,1.4033,1.40358,1.40313,1.40341,601700002.0
2006-01-17 10:51:00,1.40343,1.40388,1.40342,1.40374,437800000.0
2006-01-17 10:52:00,1.40374,1.40377,1.40355,1.40369,336800000.0
2006-01-17 10:53:00,1.40363,1.40374,1.40352,1.40357,372500001.0
2006-01-17 10:54:00,1.40362,1.40382,1.4035,1.4037,432400000.0
2006-01-17 10:55:00,1.40373,1.40378,1.40347,1.40354,461000001.0
2006-01-17 10:56:00,1.40359,1.40372,1.40341,1.40355,481900000.0
2006-01-17 10:57:00,1.40355,1.40355,1.40323,1.40332,381500001.0
2006-01-17 10:58:00,1.40332,1.4035,1.40322,1.40336,430500000.0
2006-01-17 10:59:00,1.40323,1.40375,1.40315,1.40332,883100002.0
2006-01-17 11:00:00,1.40341,1.40353,1.40326,1.40338,500400000.0
2006-01-17 11:01:00,1.40314,1.4034,1.40296,1.403,585100001.0
2006-01-17 11:02:00,1.40311,1.40342,1.40308,1.40326,534700000.0
2006-01-17 11:03:00,1.40342,1.40372,1.40341,1.40352,238600001.0
2006-01-17 11:04:00,1.40352,1.40367,1.4033,1.40361,513900001.0
2006-01-17 11:05:00,1.40356,1.40374,1.40344,1.40358,525000004.0
2006-01-17 11:06:00,1.40359,1.40368,1.40341,1.40354,613800002.0
2006-01-17 11:07:00,1.40356,1.40367,1.40339,1.40344,246700000.0
2006-01-17 11:08:00,1.40322,1.4033,1.4029,1.40299,392900001.0
2006-01-17 11:09:00,1.40296,1.40323,1.40296,1.403,423300001.0
2006-01-17 11:10:00,1.403,1.40313,1.40284,1.40292,474000002.0
2006-01-17 11:11:00,1.40294,1.40329,1.4029,1.40299,549900001.0
2006-01-17 11:12:00,1.40277,1.40313,1.40277,1.40313,564300003.0
2006-01-17 11:13:00,1.4032,1.40335,1.40311,1.40333,469400002.0
2006-01-17 11:14:00,1.40318,1.40322,1.40296,1.40312,458900002.0
2006-01-17 11:15:00,1.40315,1.4033,1.40304,1.40313,533100003.0
2006-01-17 11:16:00,1.40311,1.40318,1.40283,1.40318,515300003.0
2006-01-17 11:17:00,1.40334,1.40343,1.40309,1.40337,417900000.0
2006-01-17 11:18:00,1.40336,1.40357,1.40319,1.40328,328000000.0
2006-01-17 11:19:00,1.40333,1.40352,1.40319,1.40325,391100002.0
2006-01-17 11:20:00,1.40321,1.40349,1.40311,1.40316,552100000.0
2006-01-17 11:21:00,1.40315,1.40315,1.40271,1.40289,525600002.0
2006-01-17 11:22:00,1.40272,1.40311,1.40269,1.40311,605300000.0
2006-01-17 11:23:00,1.40295,1.40305,1.40256,1.40272,550200002.0
2006-01-17 11:24:00,1.40278,1.40296,1.40272,1.40283,444400002.0
2006-01-17 11:25:00,1.40289,1.40297,1.40278,1.40297,436100001.0
2006-01-17 11:26:00,1.40293,1.40297,1.40266,1.40266,558000001.0
2006-01-17 11:27:00,1.40286,1.40303,1.40267,1.40275,590500001.0
2006-01-17 11:28:00,1.40291,1.4031,1.40274,1.4029,350600000.0
2006-01-17 11:29:00,1.40294,1.40312,1.40281,1.40294,552600002.0
2006-01-17 11:30:00,1.40291,1.40303,1.40274,1.4028,460500001.0
2006-01-17 11:31:00,1.4025,1.40279,1.4025,1.40271,680800001.0
2006-01-17 11:32:00,1.40291,1.40318,1.40282,1.4031,423100000.0
2006-01-17 11:33:00,1.40321,1.40355,1.40321,1.40335,510500000.0
2006-01-17 11:34:00,1.40353,1.40372,1.40324,1.40324,709700002.0
2006-01-17 11:35:00,1.40331,1.40333,1.40297,1.4033,528200001.0
2006-01-17 11:36:00,1.40322,1.40337,1.40305,1.40307,524600000.0
2006-01-17 11:37:00,1.40302,1.40322,1.40289,1.40312,528800001.0
2006-01-17 11:38:00,1.40321,1.40324,1.40291,1.40302,546500000.0
2006-01-17 11:39:00,1.40316,1.40337,1.403,1.40306,668000005.0
2006-01-17 11:40:00,1.40313,1.40319,1.40291,1.40306,730600004.0
2006-01-17 11:41:00,1.40295,1.40323,1.40263,1.40273,706500002.0
2006-01-17 11:42:00,1.40275,1.40288,1.40237,1.40268,585900002.0
2006-01-17 11:43:00,1.40255,1.40258,1.40208,1.40217,533800002.0
2006-01-17 11:44:00,1.40234,1.40274,1.40215,1.40228,691400002.0
2006-01-17 11:45:00,1.40246,1.40267,1.40235,1.40264,530900000.0
2006-01-17 11:46:00,1.40262,1.40266,1.40248,1.40253,574800004.0
2006-01-17 11:47:00,1.40243,1.40255,1.40219,1.40234,474900001.0
2006-01-17 11:48:00,1.40232,1.40235,1.40204,1.40209,553600001.0
2006-01-17 11:49:00,1.40208,1.40211,1.40179,1.40191,450300002.0
2006-01-17 11:50:00,1.40191,1.40191,1.40142,1.40158,414400001.0
2006-01-17 11:51:00,1.40152,1.40164,1.40136,1.4015,145000000.0
2006-01-17 11:52:00,1.40147,1.40175,1.40147,1.40171,236300000.0
2006-01-17 11:53:00,1.40165,1.40196,1.40159,1.40196,191000000.0
2006-01-17 11:54:00,1.40192,1.40194,1.40151,1.40178,415800001.0
2006-01-17 11:55:00,1.40198,1.40211,1.40192,1.40208,458300000.0
2006-01-17 11:56:00,1.40211,1.40232,1.40178,1.40207,463100002.0
2006-01-17 11:57:00,1.40229,1.40236,1.402,1.40226,569800003.0
2006-01-17 11:58:00,1.40231,1.40243,1.40202,1.40211,483800001.0
2006-01-17 11:59:00,1.40218,1.40272,1.40209,1.40247,401600000.0
2006-01-17 12:00:00,1.40273,1.40279,1.40249,1.40259,549600000.0
2006-01-17 12:01:00,1.40243,1.4027,1.40214,1.40228,502100001.0
2006-01-17 12:02:00,1.40221,1.40255,1.40221,1.40249,425400002.0
2006-01-17 12:03:00,1.40249,1.40249,1.40217,1.4024,371300000.0
2006-01-17 12:04:00,1.40224,1.40225,1.40192,1.402,357900000.0
2006-01-17 12:05:00,1.40205,1.40205,1.40136,1.40136,384800002.0
2006-01-17 12:06:00,1.40128,1.40164,1.40128,1.40159,485600003.0
2006-01-17 12:07:00,1.4016,1.40162,1.40135,1.40148,343000001.0
2006-01-17 12:08:00,1.40145,1.40154,1.40106,1.40134,558200000.0
2006-01-17 12:09:00,1.40142,1.40176,1.40126,1.40162,400900000.0
2006-01-17 12:10:00,1.40172,1.40199,1.40165,1.40186,361500000.0
2006-01-17 12:11:00,1.40178,1.40195,1.40157,1.4018,263000001.0
2006-01-17 12:12:00,1.40152,1.40156,1.40131,1.40147,261400000.0
2006-01-17 12:13:00,1.4014,1.40158,1.40125,1.40145,542000000.0
2006-01-17 12:14:00,1.40156,1.4019,1.40151,1.40187,661400000.0
2006-01-17 12:15:00,1.40177,1.40199,1.40158,1.40172,298300001.0
2006-01-17 12:16:00,1.40163,1.40172,1.40149,1.40167,430600003.0
2006-01-17 12:17:00,1.40168,1.40178,1.40154,1.4017,202900000.0
2006-01-17 12:18:00,1.40173,1.40195,1.40156,1.40195,275100000.0
2006-01-17 12:19:00,1.40189,1.40189,1.40139,1.4017,460200000.0
2006-01-17 12:20:00,1.4018,1.40208,1.40176,1.40207,506900003.0
2006-01-17 12:21:00,1.40212,1.40229,1.40207,1.40221,401600000.0
2006-01-17 12:22:00,1.40214,1.40234,1.402,1.40212,347900001.0
2006-01-17 12:23:00,1.40206,1.40235,1.40206,1.40232,348100001.0
2006-01-17 12:24:00,1.40232,1.40256,1.40218,1.40222,651100003.0
2006-01-17 12:25:00,1.40236,1.40248,1.40213,1.40227,424500002.0
2006-01-17 12:26:00,1.40232,1.40232,1.40203,1.40223,536800003.0
2006-01-17 12:27:00,1.40234,1.40241,1.40218,1.40227,496200001.0
2006-01-17 12:28:00,1.40226,1.40251,1.40216,1.40233,568400005.0
2006-01-17 12:29:00,1.40222,1.40236,1.40211,1.40227,727500001.0
2006-01-17 12:30:00,1.40233,1.40251,1.40224,1.40237,629000001.0
2006-01-17 12:31:00,1.40247,1.40247,1.402,1.4023,697300001.0
2006-01-17 12:32:00,1.40228,1.40256,1.40222,1.40228,659500004.0
2006-01-17 12:33:00,1.4023,1.40233,1.40213,1.40228,30000000.0
2006-01-17 12:34:00,1.40225,1.40262,1.40215,1.4023,612200000.0
2006-01-17 12:35:00,1.40233,1.40233,1.40195,1.40232,687200000.0
2006-01-17 12:36:00,1.40228,1.40254,1.40225,1.40242,441000000.0
2006-01-17 12:37:00,1.40269,1.40302,1.40267,1.40267,525900002.0
2006-01-17 12:38:00,1.40267,1.40293,1.40264,1.40287,643800002.0
2006-01-17 12:39:00,1.40282,1.40282,1.40241,1.40246,466600001.0
2006-01-17 12:40:00,1.40257,1.40262,1.40235,1.40235,571300002.0
2006-01-17 12:41:00,1.40224,1.40244,1.40219,1.40227,233400001.0
2006-01-17 12:42:00,1.4023,1.4027,1.4023,1.4027,329800000.0
2006-01-17 12:43:00,1.40268,1.40312,1.4026,1.40312,402800000.0
2006-01-17 12:44:00,1.40326,1.40348,1.40315,1.40333,422400000.0
2006-01-17 12:45:00,1.40341,1.40354,1.40313,1.40325,481100001.0
2006-01-17 12:46:00,1.40303,1.40312,1.40296,1.40308,470300002.0
2006-01-17 12:47:00,1.40302,1.40327,1.40299,1.40315,396800001.0
2006-01-17 12:48:00,1.40336,1.40345,1.40319,1.40328,477800001.0
2006-01-17 12:49:00,1.40344,1.40349,1.4032,1.4033,495400002.0
2006-01-17 12:50:00,1.40331,1.40344,1.40306,1.40309,510000001.0
2006-01-17 12:51:00,1.40316,1.40329,1.40287,1.40308,412800000.0
2006-01-17 12:52:00,1.40303,1.40338,1.403,1.40325,319900001.0
2006-01-17 12:53:00,1.40332,1.40347,1.40322,1.40329,284200001.0
2006-01-17 12:54:00,1.40315,1.4033,1.40308,1.4032,429200002.0
2006-01-17 12:55:00,1.40317,1.40317,1.40281,1.40283,441100001.0
2006-01-17 12:56:00,1.40288,1.40303,1.4027,1.40278,471700002.0
2006-01-17 12:57:00,1.40272,1.40285,1.40246,1.40263,622800004.0
2006-01-17 12:58:00,1.4027,1.40282,1.40261,1.40276,323500002.0
2006-01-17 12:59:00,1.40277,1.40304,1.40267,1.40288,689100000.0
2006-01-17 13:00:00,1.40287,1.40288,1.40262,1.4028,220400000.0
2006-01-17 13:01:00,1.40268,1.40272,1.40244,1.40249,306100001.0
2006-01-17 13:02:00,1.4023,1.40247,1.40209,1.40209,376500001.0
2006-01-17 13:03:00,1.40197,1.40249,1.40197,1.40237,508400002.0
2006-01-17 13:04:00,1.40243,1.40254,1.40235,1.40237,215400000.0
2006-01-17 13:05:00,1.40232,1.4024,1.40223,1.40223,161100000.0
2006-01-17 13:06:00,1.40232,1.40249,1.40219,1.40232,412100000.0
2006-01-17 13:07:00,1.40205,1.40222,1.40205,1.40214,359200002.0
2006-01-17 13:08:00,1.40213,1.40225,1.40208,1.40217,192900000.0
2006-01-17 13:09:00,1.40218,1.40249,1.4021,1.40223,310800001.0
2006-01-17 13:10:00,1.40213,1.40223,1.40209,1.40215,176100000.0
2006-01-17 13:11:00,1.40217,1.40233,1.40199,1.40213,386900001.0
2006-01-17 13:12:00,1.40213,1.40213,1.40174,1.40174,277200001.0
2006-01-17 13:13:00,1.40145,1.40152,1.4012,1.40138,330400002.0
2006-01-17 13:14:00,1.40141,1.40163,1.40141,1.40142,369900001.0
2006-01-17 13:15:00,1.40119,1.40147,1.40114,1.40139,387500000.0
2006-01-17 13:16:00,1.40137,1.4015,1.40126,1.40146,157000000.0
2006-01-17 13:17:00,1.40139,1.40139,1.40072,1.40101,103200000.0
2006-01-17 13:18:00,1.40098,1.40129,1.40093,1.40129,311800000.0
2006-01-17 13:19:00,1.40115,1.40132,1.40091,1.40132,282700000.0
2006-01-17 13:20:00,1.40128,1.40136,1.40115,1.40128,209800000.0
2006-01-17 13:21:00,1.40137,1.40139,1.40129,1.40137,175000000.0
2006-01-17 13:22:00,1.40126,1.40143,1.40088,1.40099,222400000.0
2006-01-17 13:23:00,1.40083,1.40092,1.40073,1.40082,266400000.0
2006-01-17 13:24:00,1.40081,1.40088,1.40075,1.40088,260100002.0
2006-01-17 13:25:00,1.40087,1.40088,1.40061,1.40061,185600000.0
2006-01-17 13:26:00,1.40054,1.40061,1.40038,1.40044,199000001.0
2006-01-17 13:27:00,1.40047,1.40059,1.40038,1.40041,347700000.0
2006-01-17 13:28:00,1.40035,1.4004,1.40004,1.40021,423600000.0
2006-01-17 13:29:00,1.40003,1.40006,1.39971,1.39992,549000000.0
2006-01-17 13:30:00,1.39986,1.40005,1.39973,1.39997,467900001.0
2006-01-17 13:31:00,1.4001,1.40038,1.40001,1.40024,533300001.0
2006-01-17 13:32:00,1.40054,1.40063,1.4004,1.40047,220900001.0
2006-01-17 13:33:00,1.40041,1.4006,1.40016,1.40016,385600000.0
2006-01-17 13:34:00,1.40013,1.40044,1.40013,1.40019,308200000.0
2006-01-17 13:35:00,1.40041,1.40055,1.4003,1.40046,434200004.0
2006-01-17 13:36:00,1.40052,1.40052,1.40016,1.40018,429300000.0
2006-01-17 13:37:00,1.40006,1.40024,1.39993,1.39993,488400001.0
2006-01-17 13:38:00,1.39991,1.40013,1.39986,1.39998,432300001.0
2006-01-17 13:39:00,1.40013,1.40032,1.40005,1.40007,311600000.0
2006-01-17 13:40:00,1.3998,1.40025,1.39924,1.39998,397500001.0
2006-01-17 13:41:00,1.4002,1.4002,1.39935,1.39953,233900001.0
2006-01-17 13:42:00,1.39937,1.39937,1.39895,1.39934,199600000.0
2006-01-17 13:43:00,1.39947,1.39996,1.39947,1.39996,113400000.0
2006-01-17 13:44:00,1.39986,1.39986,1.39912,1.39949,272900000.0
2006-01-17 13:45:00,1.39946,1.3996,1.39909,1.39935,506300002.0
2006-01-17 13:46:00,1.39939,1.39958,1.39918,1.39952,461300001.0
2006-01-17 13:47:00,1.3995,1.39983,1.39941,1.3996,485900000.0
2006-01-17 13:48:00,1.39963,1.39963,1.39934,1.39942,260500000.0
2006-01-17 13:49:00,1.39951,1.39977,1.39951,1.39961,225200001.0
2006-01-17 13:50:00,1.39979,1.39991,1.39961,1.39961,257300000.0
2006-01-17 13:51:00,1.39968,1.39979,1.39934,1.39979,313100000.0
2006-01-17 13:52:00,1.39977,1.40003,1.39971,1.39994,430500000.0
2006-01-17 13:53:00,1.39992,1.40013,1.39988,1.40001,488500001.0
2006-01-17 13:54:00,1.39994,1.40036,1.39988,1.40036,358900000.0
2006-01-17 13:55:00,1.40036,1.40051,1.40032,1.40044,336300000.0
2006-01-17 13:56:00,1.40042,1.40061,1.40027,1.40061,408900001.0
2006-01-17 13:57:00,1.40063,1.40073,1.40045,1.40063,304100001.0
2006-01-17 13:58:00,1.40053,1.40065,1.40031,1.40057,214600001.0
2006-01-17 13:59:00,1.40058,1.40119,1.40058,1.40095,391200000.0
2006-01-17 14:00:00,1.40082,1.40084,1.40057,1.40061,374400003.0
2006-01-17 14:01:00,1.40029,1.40038,1.40016,1.40036,410200002.0
2006-01-17 14:02:00,1.40029,1.40029,1.39959,1.40016,275400000.0
2006-01-17 14:03:00,1.40007,1.40013,1.39967,1.39968,430800001.0
2006-01-17 14:04:00,1.39965,1.40001,1.39965,1.39972,425200001.0
2006-01-17 14:05:00,1.39993,1.40025,1.39975,1.40014,368200000.0
2006-01-17 14:06:00,1.40029,1.4004,1.40011,1.40029,390200000.0
2006-01-17 14:07:00,1.40033,1.40033,1.40003,1.40006,327100000.0
2006-01-17 14:08:00,1.3999,1.40022,1.39974,1.39974,420500001.0
2006-01-17 14:09:00,1.39971,1.39996,1.3997,1.39976,162800000.0
2006-01-17 14:10:00,1.39987,1.3999,1.39966,1.39969,288400000.0
2006-01-17 14:11:00,1.39964,1.39969,1.39937,1.39969,117300000.0
2006-01-17 14:12:00,1.39967,1.39978,1.39947,1.39967,231100000.0
2006-01-17 14:13:00,1.39952,1.39971,1.39943,1.39961,181900000.0
2006-01-17 14:14:00,1.3994,1.39951,1.39928,1.39951,190500000.0
2006-01-17 14:15:00,1.3995,1.39953,1.3991,1.39953,362900000.0
2006-01-17 14:16:00,1.3995,1.39966,1.39936,1.39954,201000000.0
2006-01-17 14:17:00,1.39952,1.39962,1.39925,1.39949,662300002.0
2006-01-17 14:18:00,1.39956,1.39992,1.39951,1.39982,337300001.0
2006-01-17 14:19:00,1.39984,1.40001,1.39966,1.39976,458800001.0
2006-01-17 14:20:00,1.39991,1.40013,1.39991,1.40005,191500001.0
2006-01-17 14:21:00,1.40012,1.40028,1.39994,1.39994,370000000.0
2006-01-17 14:22:00,1.40005,1.40013,1.39979,1.39998,647300002.0
2006-01-17 14:23:00,1.40025,1.40032,1.39998,1.40014,200200002.0
2006-01-17 14:24:00,1.40006,1.40024,1.39984,1.40003,392600000.0
2006-01-17 14:25:00,1.40007,1.40036,1.39997,1.40021,594000000.0
2006-01-17 14:26:00,1.40021,1.40033,1.40013,1.40025,648000001.0
2006-01-17 14:27:00,1.40029,1.40036,1.39987,1.40019,479300002.0
2006-01-17 14:28:00,1.40007,1.4001,1.39956,1.40006,36400000.0
2006-01-17 14:29:00,1.40013,1.40013,1.39987,1.40011,37100000.0
2006-01-17 14:30:00,1.40009,1.40023,1.39965,1.40023,52800000.0
2006-01-17 14:31:00,1.40004,1.40019,1.39994,1.39994,35200000.0
2006-01-17 14:32:00,1.40014,1.40024,1.40001,1.40019,28000000.0
2006-01-17 14:33:00,1.40049,1.40131,1.40049,1.40119,33300000.0
2006-01-17 14:34:00,1.40105,1.40119,1.40082,1.40101,18000000.0
2006-01-17 14:35:00,1.40108,1.40112,1.40098,1.40104,39200000.0
2006-01-17 14:36:00,1.40113,1.40167,1.40109,1.40121,52200000.0
2006-01-17 14:37:00,1.40151,1.40151,1.40061,1.40094,56600000.0
2006-01-17 14:38:00,1.40068,1.40068,1.40019,1.40065,28800000.0
2006-01-17 14:39:00,1.40062,1.40093,1.40043,1.4008,45000000.0
2006-01-17 14:40:00,1.40073,1.40115,1.40073,1.40109,32800000.0
2006-01-17 14:41:00,1.40107,1.40127,1.40085,1.40127,43900000.0
2006-01-17 14:42:00,1.40099,1.40111,1.40038,1.40038,28200000.0
2006-01-17 14:43:00,1.40101,1.40115,1.40083,1.40085,57900000.0
2006-01-17 14:44:00,1.40078,1.40097,1.40075,1.40089,45400000.0
2006-01-17 14:45:00,1.40064,1.40073,1.40042,1.40047,39400000.0
2006-01-17 14:46:00,1.40057,1.40057,1.40042,1.40047,36600000.0
2006-01-17 14:47:00,1.40041,1.40062,1.40033,1.4005,32800000.0
2006-01-17 14:48:00,1.40049,1.40064,1.40026,1.40064,30400000.0
2006-01-17 14:49:00,1.40063,1.40089,1.40061,1.40071,46900000.0
2006-01-17 14:50:00,1.4006,1.40097,1.40058,1.40097,32600000.0
2006-01-17 14:51:00,1.40099,1.40107,1.40078,1.40095,20400000.0
2006-01-17 14:52:00,1.40095,1.40112,1.40088,1.40107,26600000.0
2006-01-17 14:53:00,1.40081,1.40084,1.40049,1.40065,22600000.0
2006-01-17 14:54:00,1.40083,1.40083,1.40032,1.40036,42600000.0
2006-01-17 14:55:00,1.40094,1.40115,1.40071,1.40071,39600000.0
2006-01-17 14:56:00,1.40077,1.40077,1.40046,1.40075,44800000.0
2006-01-17 14:57:00,1.40081,1.40081,1.40052,1.40054,32200000.0
2006-01-17 14:58:00,1.40039,1.40087,1.40039,1.40069,47700000.0
2006-01-17 14:59:00,1.40093,1.40113,1.40088,1.40088,36800000.0
2006-01-17 15:00:00,1.40075,1.40075,1.40037,1.40037,51400000.0
2006-01-17 15:01:00,1.4008,1.4008,1.40047,1.40047,25200000.0
2006-01-17 15:02:00,1.40044,1.40051,1.40029,1.40051,33400000.0
2006-01-17 15:03:00,1.4005,1.40071,1.40024,1.40043,70200001.0
2006-01-17 15:04:00,1.40045,1.40061,1.40031,1.40045,43100000.0
2006-01-17 15:05:00,1.4001,1.4001,1.39984,1.39991,27800000.0
2006-01-17 15:06:00,1.3999,1.39993,1.39952,1.39973,38500000.0
2006-01-17 15:07:00,1.39985,1.39985,1.3994,1.39967,22000000.0
2006-01-17 15:08:00,1.39959,1.39971,1.39935,1.39935,35000000.0
2006-01-17 15:09:00,1.39939,1.39962,1.39939,1.39959,73200002.0
2006-01-17 15:10:00,1.39956,1.39973,1.39947,1.39951,49400000.0
2006-01-17 15:11:00,1.39956,1.39971,1.39952,1.39956,49500000.0
2006-01-17 15:12:00,1.39959,1.39974,1.39955,1.39961,45000000.0
2006-01-17 15:13:00,1.39985,1.3999,1.39969,1.3999,32800000.0
2006-01-17 15:14:00,1.39962,1.3998,1.3994,1.3994,29600000.0
2006-01-17 15:15:00,1.39922,1.39941,1.39888,1.39941,39600000.0
2006-01-17 15:16:00,1.39946,1.39955,1.39941,1.39943,42700000.0
2006-01-17 15:17:00,1.39936,1.39951,1.39926,1.39941,52500000.0
2006-01-17 15:18:00,1.39904,1.39904,1.39851,1.3989,29600000.0
2006-01-17 15:19:00,1.39879,1.39879,1.39779,1.39779,20600000.0
2006-01-17 15:20:00,1.39785,1.39812,1.39781,1.39786,33900000.0
2006-01-17 15:21:00,1.39867,1.40033,1.39867,1.39869,45000000.0
2006-01-17 15:22:00,1.39804,1.39835,1.39804,1.39825,47100000.0
2006-01-17 15:23:00,1.39825,1.39825,1.39797,1.39813,28200000.0
2006-01-17 15:24:00,1.39817,1.39817,1.39781,1.39799,27800000.0
2006-01-17 15:25:00,1.3982,1.3982,1.39767,1.39767,31000001.0
2006-01-17 15:26:00,1.39779,1.39798,1.39763,1.39798,44800000.0
2006-01-17 15:27:00,1.39773,1.39788,1.39759,1.39771,47200000.0
2006-01-17 15:28:00,1.3976,1.39769,1.39752,1.39766,42100000.0
2006-01-17 15:29:00,1.39779,1.39785,1.3976,1.39763,34000000.0
2006-01-17 15:30:00,1.39774,1.39774,1.39746,1.39772,28200000.0
2006-01-17 15:31:00,1.39783,1.39788,1.39733,1.39733,33100000.0
2006-01-17 15:32:00,1.39717,1.39726,1.39701,1.39725,59600001.0
2006-01-17 15:33:00,1.39737,1.39746,1.39689,1.39739,41000000.0
2006-01-17 15:34:00,1.39729,1.39762,1.39729,1.39733,31600000.0
2006-01-17 15:35:00,1.39736,1.39793,1.39736,1.39762,52200000.0
2006-01-17 15:36:00,1.39801,1.3982,1.39783,1.39798,37400000.0
2006-01-17 15:37:00,1.3983,1.3984,1.39801,1.39822,56400000.0
2006-01-17 15:38:00,1.39816,1.39818,1.39784,1.39817,59900000.0
2006-01-17 15:39:00,1.39809,1.39809,1.39787,1.39795,34800000.0
2006-01-17 15:40:00,1.39816,1.39833,1.39798,1.39798,33700000.0
2006-01-17 15:41:00,1.39793,1.39794,1.39745,1.39767,33200000.0
2006-01-17 15:42:00,1.39745,1.39745,1.39706,1.39727,24800000.0
2006-01-17 15:43:00,1.39726,1.39769,1.39726,1.3975,34800000.0
2006-01-17 15:44:00,1.39743,1.39743,1.39689,1.39723,28000000.0
2006-01-17 15:45:00,1.3972,1.39762,1.3972,1.39741,63600000.0
2006-01-17 15:46:00,1.39735,1.39744,1.3972,1.3972,42000001.0
2006-01-17 15:47:00,1.39691,1.39702,1.39662,1.39696,60600000.0
2006-01-17 15:48:00,1.39679,1.39706,1.39658,1.39681,36600000.0
2006-01-17 15:49:00,1.39674,1.39707,1.39674,1.39707,75800000.0
2006-01-17 15:50:00,1.39688,1.39688,1.39662,1.39678,31600000.0
2006-01-17 15:51:00,1.39682,1.39702,1.39654,1.39689,26400000.0
2006-01-17 15:52:00,1.39702,1.39755,1.39692,1.39718,43800000.0
2006-01-17 15:53:00,1.39716,1.39735,1.39711,1.39721,48600000.0
2006-01-17 15:54:00,1.39723,1.39723,1.39689,1.397,32000000.0
2006-01-17 15:55:00,1.3974,1.3974,1.39683,1.39714,43200000.0
2006-01-17 15:56:00,1.39713,1.39746,1.39676,1.39732,29200000.0
2006-01-17 15:57:00,1.39719,1.39756,1.39719,1.39727,20600000.0
2006-01-17 15:58:00,1.39753,1.39768,1.39749,1.39763,52200000.0
2006-01-17 15:59:00,1.39759,1.39786,1.39753,1.39775,44600000.0
2006-01-17 16:00:00,1.39765,1.39808,1.39753,1.39753,25400000.0
2006-01-17 16:01:00,1.39751,1.39769,1.39743,1.39767,30300000.0
2006-01-17 16:02:00,1.39758,1.39785,1.39726,1.39785,30400000.0
2006-01-17 16:03:00,1.39775,1.39809,1.39775,1.39797,32600000.0
2006-01-17 16:04:00,1.39762,1.39784,1.39727,1.39727,35400001.0
2006-01-17 16:05:00,1.39705,1.39753,1.39705,1.39741,42500000.0
2006-01-17 16:06:00,1.39729,1.39755,1.39725,1.39731,45700000.0
2006-01-17 16:07:00,1.39743,1.39758,1.39742,1.3975,57900001.0
2006-01-17 16:08:00,1.39778,1.39795,1.39772,1.39794,35000000.0
2006-01-17 16:09:00,1.3978,1.3978,1.39759,1.39763,40200001.0
2006-01-17 16:10:00,1.39789,1.3979,1.39737,1.39748,30200000.0
2006-01-17 16:11:00,1.39716,1.39766,1.39716,1.3975,23000000.0
2006-01-17 16:12:00,1.39756,1.39786,1.39747,1.39783,66900001.0
2006-01-17 16:13:00,1.39757,1.39769,1.39736,1.39769,28000000.0
2006-01-17 16:14:00,1.39749,1.39792,1.39749,1.39792,28800000.0
2006-01-17 16:15:00,1.39748,1.39754,1.39728,1.39742,34800000.0
2006-01-17 16:16:00,1.39726,1.39801,1.39726,1.39773,27800000.0
2006-01-17 16:17:00,1.39767,1.39805,1.39767,1.39805,39000000.0
2006-01-17 16:18:00,1.39813,1.39813,1.39759,1.39761,20800000.0
2006-01-17 16:19:00,1.39771,1.39771,1.39717,1.39744,35200000.0
2006-01-17 16:20:00,1.39741,1.39768,1.39741,1.39753,49600000.0
2006-01-17 16:21:00,1.39755,1.39795,1.39755,1.39795,43200000.0
2006-01-17 16:22:00,1.39817,1.39837,1.39803,1.39822,68000000.0
2006-01-17 16:23:00,1.39845,1.39894,1.39845,1.39894,37900000.0
2006-01-17 16:24:00,1.39883,1.39883,1.39839,1.39839,32600000.0
2006-01-17 16:25:00,1.39851,1.39859,1.39805,1.39852,30800000.0
2006-01-17 16:26:00,1.3987,1.39874,1.39838,1.39838,44600000.0
2006-01-17 16:27:00,1.39854,1.3989,1.39854,1.39862,45300001.0
2006-01-17 16:28:00,1.39865,1.39875,1.39829,1.39844,61400000.0
2006-01-17 16:29:00,1.39852,1.39853,1.39826,1.39853,45000000.0
2006-01-17 16:30:00,1.39854,1.39854,1.39827,1.39846,46200000.0
2006-01-17 16:31:00,1.39873,1.39893,1.39855,1.3989,34600000.0
2006-01-17 16:32:00,1.39926,1.39933,1.39882,1.39919,44000000.0
2006-01-17 16:33:00,1.3994,1.3994,1.39926,1.39932,42600000.0
2006-01-17 16:34:00,1.39927,1.39927,1.39886,1.39917,35000000.0
2006-01-17 16:35:00,1.39937,1.39956,1.39913,1.39956,30600000.0
2006-01-17 16:36:00,1.39937,1.39942,1.39891,1.39914,24400000.0
2006-01-17 16:37:00,1.39943,1.40002,1.39943,1.39981,37500000.0
2006-01-17 16:38:00,1.3998,1.4,1.39958,1.39969,44800000.0
2006-01-17 16:39:00,1.39938,1.39938,1.39917,1.39917,27200000.0
2006-01-17 16:40:00,1.39893,1.39942,1.39886,1.39942,33800000.0
2006-01-17 16:41:00,1.39897,1.39981,1.39897,1.39968,30600000.0
2006-01-17 16:42:00,1.39976,1.40027,1.39976,1.40027,32400000.0
2006-01-17 16:43:00,1.40018,1.40057,1.40002,1.40057,44400000.0
2006-01-17 16:44:00,1.40135,1.40141,1.40085,1.40126,43400000.0
2006-01-17 16:45:00,1.40098,1.40114,1.40087,1.40088,36800000.0
2006-01-17 16:46:00,1.40102,1.40119,1.40064,1.40119,55600000.0
2006-01-17 16:47:00,1.4014,1.40146,1.40109,1.40127,36200000.0
2006-01-17 16:48:00,1.40136,1.40136,1.40067,1.40105,36400000.0
2006-01-17 16:49:00,1.40121,1.40123,1.40095,1.40123,37800000.0
2006-01-17 16:50:00,1.40131,1.40131,1.40098,1.40105,52400000.0
2006-01-17 16:51:00,1.40129,1.40142,1.40104,1.40121,19600000.0
2006-01-17 16:52:00,1.40128,1.40133,1.40092,1.40133,36600000.0
2006-01-17 16:53:00,1.40136,1.40136,1.40095,1.40098,38100000.0
2006-01-17 16:54:00,1.40112,1.40155,1.40112,1.40155,46200001.0
2006-01-17 16:55:00,1.40166,1.40246,1.40156,1.40246,44800001.0
2006-01-17 16:56:00,1.4026,1.40264,1.40189,1.4019,38100000.0
2006-01-17 16:57:00,1.40188,1.4021,1.40183,1.40184,19800000.0
2006-01-17 16:58:00,1.40168,1.40189,1.40161,1.40168,36400000.0
2006-01-17 16:59:00,1.40148,1.40148,1.40106,1.4014,17400000.0
2006-01-17 17:00:00,1.40091,1.40182,1.40091,1.40164,57700000.0
2006-01-17 17:01:00,1.40142,1.40188,1.40132,1.40171,48200000.0
2006-01-17 17:02:00,1.40162,1.40235,1.40162,1.40235,36800000.0
2006-01-17 17:03:00,1.4026,1.4027,1.40153,1.40225,43800000.0
2006-01-17 17:04:00,1.40244,1.40253,1.40199,1.40199,36200000.0
2006-01-17 17:05:00,1.40182,1.40202,1.4014,1.40167,28200000.0
2006-01-17 17:06:00,1.40152,1.40152,1.40084,1.401,29200000.0
2006-01-17 17:07:00,1.40102,1.40115,1.4008,1.40103,41600000.0
2006-01-17 17:08:00,1.40127,1.40178,1.40099,1.40157,34600000.0
2006-01-17 17:09:00,1.40184,1.40201,1.40153,1.40201,72400002.0
2006-01-17 17:10:00,1.40181,1.40202,1.40177,1.40179,37400000.0
2006-01-17 17:11:00,1.40205,1.40249,1.40193,1.40227,31600000.0
2006-01-17 17:12:00,1.40246,1.40267,1.40221,1.40245,35400000.0
2006-01-17 17:13:00,1.40229,1.40259,1.4022,1.40259,34800000.0
2006-01-17 17:14:00,1.40226,1.40268,1.40226,1.40231,45400000.0
2006-01-17 17:15:00,1.40251,1.40277,1.40231,1.40259,37700000.0
2006-01-17 17:16:00,1.4025,1.40294,1.40246,1.40278,44500000.0
2006-01-17 17:17:00,1.40269,1.40292,1.40219,1.4026,67900001.0
2006-01-17 17:18:00,1.40276,1.4028,1.40249,1.4028,37200000.0
2006-01-17 17:19:00,1.40272,1.40293,1.40254,1.40276,35400000.0
2006-01-17 17:20:00,1.40282,1.40287,1.40241,1.40262,42500000.0
2006-01-17 17:21:00,1.40317,1.40334,1.40265,1.403,46000000.0
2006-01-17 17:22:00,1.40288,1.40295,1.40262,1.40271,42900000.0
2006-01-17 17:23:00,1.40245,1.40317,1.40245,1.40311,30200000.0
2006-01-17 17:24:00,1.4028,1.40284,1.40246,1.4025,21800000.0
2006-01-17 17:25:00,1.40216,1.40257,1.40216,1.40256,36600000.0
2006-01-17 17:26:00,1.40247,1.40266,1.40242,1.40244,44300000.0
2006-01-17 17:27:00,1.40262,1.40264,1.40234,1.40234,21000000.0
2006-01-17 17:28:00,1.40255,1.40255,1.40228,1.40248,43100000.0
2006-01-17 17:29:00,1.4027,1.40281,1.40233,1.40278,35400000.0
2006-01-17 17:30:00,1.40294,1.40302,1.4026,1.40283,46600000.0
2006-01-17 17:31:00,1.40275,1.40303,1.40267,1.40296,35200000.0
2006-01-17 17:32:00,1.40301,1.40341,1.40301,1.40324,25400000.0
2006-01-17 17:33:00,1.40335,1.40344,1.40323,1.40323,35900000.0
2006-01-17 17:34:00,1.40309,1.40311,1.40267,1.40304,39800000.0
2006-01-17 17:35:00,1.40306,1.40306,1.40276,1.4029,32800000.0
2006-01-17 17:36:00,1.40296,1.40304,1.40281,1.40286,54200000.0
2006-01-17 17:37:00,1.40299,1.40325,1.40271,1.40323,35200000.0
2006-01-17 17:38:00,1.40302,1.40337,1.40302,1.40319,41200000.0
2006-01-17 17:39:00,1.40335,1.40353,1.40334,1.40345,37600000.0
2006-01-17 17:40:00,1.40308,1.40341,1.40308,1.40329,39900000.0
2006-01-17 17:41:00,1.4036,1.4036,1.40313,1.40322,47200000.0
2006-01-17 17:42:00,1.40325,1.4035,1.40312,1.4035,33900000.0
2006-01-17 17:43:00,1.40371,1.40393,1.4034,1.40385,41600000.0
2006-01-17 17:44:00,1.40386,1.40386,1.40367,1.40367,41900000.0
2006-01-17 17:45:00,1.40382,1.40397,1.40372,1.40397,26600000.0
2006-01-17 17:46:00,1.40413,1.40413,1.40374,1.4039,81900002.0
2006-01-17 17:47:00,1.40382,1.40425,1.40382,1.40392,56800002.0
2006-01-17 17:48:00,1.40384,1.40402,1.40361,1.40388,34400000.0
2006-01-17 17:49:00,1.40384,1.40384,1.40335,1.40368,42600000.0
2006-01-17 17:50:00,1.40369,1.40393,1.40358,1.40393,43100000.0
2006-01-17 17:51:00,1.40378,1.40402,1.40355,1.4037,40200000.0
2006-01-17 17:52:00,1.40383,1.40415,1.40383,1.40404,37800000.0
2006-01-17 17:53:00,1.40388,1.40423,1.40388,1.40413,20800000.0
2006-01-17 17:54:00,1.40385,1.40385,1.40316,1.40353,45200000.0
2006-01-17 17:55:00,1.40353,1.40427,1.40352,1.40427,47400000.0
2006-01-17 17:56:00,1.40418,1.4045,1.40415,1.40415,44400001.0
2006-01-17 17:57:00,1.40408,1.40434,1.404,1.40434,42800000.0
2006-01-17 17:58:00,1.40431,1.40537,1.40422,1.40537,36800000.0
2006-01-17 17:59:00,1.40552,1.40568,1.40509,1.40527,44400000.0
2006-01-17 18:00:00,1.40555,1.40555,1.40497,1.405,42000000.0
2006-01-17 18:01:00,1.40509,1.40512,1.40465,1.40498,41600000.0
2006-01-17 18:02:00,1.40511,1.40556,1.40511,1.40553,44800001.0
2006-01-17 18:03:00,1.40535,1.40535,1.40495,1.40495,42100000.0
2006-01-17 18:04:00,1.40516,1.40516,1.4047,1.40505,45800000.0
2006-01-17 18:05:00,1.40519,1.40519,1.40498,1.40508,18000000.0
2006-01-17 18:06:00,1.40502,1.40552,1.40502,1.40538,59000000.0
2006-01-17 18:07:00,1.40547,1.40547,1.4052,1.4052,42800000.0
2006-01-17 18:08:00,1.4054,1.40584,1.4054,1.40576,58800000.0
2006-01-17 18:09:00,1.40564,1.40573,1.40555,1.40555,49600000.0
2006-01-17 18:10:00,1.40564,1.40581,1.40554,1.4058,41900000.0
2006-01-17 18:11:00,1.40596,1.40624,1.40562,1.40593,62000001.0
2006-01-17 18:12:00,1.40582,1.40599,1.40547,1.40547,41100000.0
2006-01-17 18:13:00,1.40555,1.40588,1.40555,1.40575,50300000.0
2006-01-17 18:14:00,1.40499,1.40606,1.40499,1.40601,28200000.0
2006-01-17 18:15:00,1.40576,1.40592,1.40534,1.40534,44600000.0
2006-01-17 18:16:00,1.40535,1.40542,1.40508,1.40508,41200000.0
2006-01-17 18:17:00,1.40512,1.40525,1.405,1.40501,51000000.0
2006-01-17 18:18:00,1.40508,1.40528,1.40482,1.40505,42400000.0
2006-01-17 18:19:00,1.4051,1.4051,1.4049,1.40498,33600000.0
2006-01-17 18:20:00,1.40516,1.4054,1.40501,1.40524,32800000.0
2006-01-17 18:21:00,1.40546,1.40578,1.40536,1.40577,34800000.0
2006-01-17 18:22:00,1.40619,1.4062,1.40576,1.40587,40700000.0
2006-01-17 18:23:00,1.40586,1.40618,1.40586,1.40593,37600000.0
2006-01-17 18:24:00,1.40592,1.40592,1.40572,1.40573,47000000.0
2006-01-17 18:25:00,1.40593,1.4061,1.40569,1.40569,34700000.0
2006-01-17 18:26:00,1.40564,1.40568,1.40546,1.40549,27800000.0
2006-01-17 18:27:00,1.40543,1.40567,1.4052,1.40566,37400000.0
2006-01-17 18:28:00,1.40555,1.40576,1.4054,1.4054,41900000.0
2006-01-17 18:29:00,1.40542,1.40544,1.40517,1.40535,28000000.0
2006-01-17 18:30:00,1.4054,1.4054,1.40487,1.40487,25200000.0
2006-01-17 18:31:00,1.40482,1.40509,1.40476,1.40481,33300000.0
2006-01-17 18:32:00,1.40484,1.40513,1.40484,1.40513,33000000.0
2006-01-17 18:33:00,1.40535,1.40535,1.40507,1.40516,39200000.0
2006-01-17 18:34:00,1.40524,1.4055,1.40524,1.40539,36600000.0
2006-01-17 18:35:00,1.40533,1.40535,1.40511,1.40528,38700000.0
2006-01-17 18:36:00,1.40514,1.40536,1.405,1.405,43000000.0
2006-01-17 18:37:00,1.40496,1.40496,1.40455,1.40465,30700000.0
2006-01-17 18:38:00,1.40458,1.40497,1.40448,1.40497,37800000.0
2006-01-17 18:39:00,1.4049,1.40521,1.4049,1.40521,27800000.0
2006-01-17 18:40:00,1.40519,1.4054,1.405,1.405,42400001.0
2006-01-17 18:41:00,1.40515,1.40541,1.40515,1.40526,31600000.0
2006-01-17 18:42:00,1.40515,1.40532,1.40494,1.40532,44100000.0
2006-01-17 18:43:00,1.40519,1.40541,1.40509,1.40526,37000000.0
2006-01-17 18:44:00,1.40522,1.40522,1.40474,1.40474,27800000.0
2006-01-17 18:45:00,1.40477,1.40477,1.40387,1.40387,32000000.0
2006-01-17 18:46:00,1.4041,1.40431,1.4041,1.40414,29300000.0
2006-01-17 18:47:00,1.4043,1.40459,1.4043,1.40459,34100000.0
2006-01-17 18:48:00,1.40473,1.4049,1.4046,1.40475,42000000.0
2006-01-17 18:49:00,1.40463,1.40463,1.40422,1.40437,43200000.0
2006-01-17 18:50:00,1.40454,1.40482,1.4043,1.40479,34000000.0
2006-01-17 18:51:00,1.40487,1.40507,1.40477,1.40495,47100000.0
2006-01-17 18:52:00,1.4048,1.40514,1.4048,1.40501,58600000.0
2006-01-17 18:53:00,1.40506,1.40516,1.40494,1.40494,22800000.0
2006-01-17 18:54:00,1.40494,1.40545,1.40461,1.40545,23400000.0
2006-01-17 18:55:00,1.40546,1.40577,1.40546,1.40569,26200000.0
2006-01-17 18:56:00,1.40546,1.40574,1.40515,1.40515,35200000.0
2006-01-17 18:57:00,1.40551,1.40551,1.40523,1.40523,23600000.0
2006-01-17 18:58:00,1.40516,1.4054,1.40505,1.40532,43600000.0
2006-01-17 18:59:00,1.40548,1.40556,1.40505,1.40514,32700000.0
2006-01-17 19:00:00,1.4052,1.40544,1.40508,1.40544,28200000.0
2006-01-17 19:01:00,1.40562,1.40578,1.40547,1.4056,43500000.0
2006-01-17 19:02:00,1.40567,1.40586,1.40561,1.40586,25800000.0
2006-01-17 19:03:00,1.40572,1.40575,1.40543,1.40556,65800000.0
2006-01-17 19:04:00,1.40547,1.40562,1.40524,1.40543,53200000.0
2006-01-17 19:05:00,1.40544,1.4055,1.40525,1.40527,22700000.0
2006-01-17 19:06:00,1.40528,1.40528,1.40517,1.40521,40400000.0
2006-01-17 19:07:00,1.40512,1.40523,1.4046,1.4051,49000001.0
2006-01-17 19:08:00,1.40489,1.40512,1.4048,1.4048,39000001.0
2006-01-17 19:09:00,1.40481,1.40481,1.40464,1.40471,30800000.0
2006-01-17 19:10:00,1.40474,1.40488,1.40446,1.40446,54900000.0
2006-01-17 19:11:00,1.40455,1.40455,1.404,1.40402,35200000.0
2006-01-17 19:12:00,1.40359,1.40392,1.40359,1.4039,37200001.0
2006-01-17 19:13:00,1.40396,1.40425,1.40384,1.40425,66700001.0
2006-01-17 19:14:00,1.40419,1.40451,1.40415,1.4045,27600000.0
2006-01-17 19:15:00,1.40433,1.40433,1.40386,1.40412,33100000.0
2006-01-17 19:16:00,1.40358,1.40407,1.40358,1.40403,40000000.0
2006-01-17 19:17:00,1.40404,1.40414,1.4039,1.404,69300000.0
2006-01-17 19:18:00,1.40432,1.40447,1.40417,1.40445,30200000.0
2006-01-17 19:19:00,1.4047,1.40478,1.40434,1.40456,32800000.0
2006-01-17 19:20:00,1.4045,1.40482,1.40448,1.40472,37400000.0
2006-01-17 19:21:00,1.40449,1.40474,1.40447,1.40469,35200000.0
2006-01-17 19:22:00,1.40499,1.40542,1.40492,1.40542,23400000.0
2006-01-17 19:23:00,1.40526,1.40572,1.40505,1.40552,39400000.0
2006-01-17 19:24:00,1.40577,1.40585,1.40564,1.40579,44400000.0
2006-01-17 19:25:00,1.40595,1.40595,1.40554,1.40586,33000000.0
2006-01-17 19:26:00,1.40565,1.40604,1.40558,1.40573,23500000.0
2006-01-17 19:27:00,1.40559,1.4057,1.4053,1.40556,27800000.0
2006-01-17 19:28:00,1.40549,1.40574,1.40545,1.40551,38700000.0
2006-01-17 19:29:00,1.4057,1.40586,1.40534,1.40586,20600000.0
2006-01-17 19:30:00,1.40596,1.40596,1.40575,1.40575,48400000.0
2006-01-17 19:31:00,1.40582,1.40582,1.40558,1.40562,60900000.0
2006-01-17 19:32:00,1.40557,1.40561,1.40533,1.40547,35500000.0
2006-01-17 19:33:00,1.40554,1.40564,1.40537,1.40563,49600000.0
2006-01-17 19:34:00,1.40574,1.40582,1.40562,1.40569,36000000.0
2006-01-17 19:35:00,1.40578,1.40591,1.40546,1.4059,26800000.0
2006-01-17 19:36:00,1.40589,1.40639,1.40589,1.40639,24400000.0
2006-01-17 19:37:00,1.4064,1.40659,1.40615,1.40615,38300000.0
2006-01-17 19:38:00,1.4059,1.40631,1.4059,1.40619,50300001.0
2006-01-17 19:39:00,1.40616,1.40618,1.40595,1.40608,45500000.0
2006-01-17 19:40:00,1.40594,1.40598,1.40566,1.40586,41800000.0
2006-01-17 19:41:00,1.40591,1.40633,1.40591,1.4063,24400000.0
2006-01-17 19:42:00,1.40608,1.40635,1.40598,1.40616,49600000.0
2006-01-17 19:43:00,1.40596,1.40596,1.40554,1.40589,25600000.0
2006-01-17 19:44:00,1.40582,1.40602,1.40577,1.40602,27600000.0
2006-01-17 19:45:00,1.4059,1.40598,1.40584,1.40595,57800000.0
2006-01-17 19:46:00,1.40607,1.40607,1.40566,1.40566,47500000.0
2006-01-17 19:47:00,1.40605,1.40638,1.40605,1.40621,42200000.0
2006-01-17 19:48:00,1.40608,1.40608,1.40584,1.40586,33200000.0
2006-01-17 19:49:00,1.40592,1.40608,1.40592,1.40604,42400000.0
2006-01-17 19:50:00,1.40628,1.40628,1.406,1.40621,26200000.0
2006-01-17 19:51:00,1.40595,1.40614,1.40592,1.40596,50300000.0
2006-01-17 19:52:00,1.40587,1.4063,1.40587,1.40626,25600000.0
2006-01-17 19:53:00,1.40623,1.40636,1.40598,1.40605,66800000.0
2006-01-17 19:54:00,1.40615,1.40626,1.40615,1.40624,25600000.0
2006-01-17 19:55:00,1.4062,1.40633,1.4062,1.40623,30800000.0
2006-01-17 19:56:00,1.4063,1.40661,1.4062,1.40635,23000000.0
2006-01-17 19:57:00,1.40641,1.40644,1.40621,1.40636,44300000.0
2006-01-17 19:58:00,1.40621,1.40621,1.40593,1.40593,42000001.0
2006-01-17 19:59:00,1.40586,1.40586,1.40565,1.40565,30400000.0
2006-01-17 20:00:00,1.40556,1.40577,1.4054,1.4054,46500000.0
2006-01-17 20:01:00,1.40578,1.40578,1.40551,1.40552,44600000.0
2006-01-17 20:02:00,1.40543,1.40545,1.40512,1.40545,37200000.0
2006-01-17 20:03:00,1.40555,1.40555,1.40524,1.40538,25200000.0
2006-01-17 20:04:00,1.40574,1.40601,1.40564,1.40596,70700000.0
2006-01-17 20:05:00,1.40615,1.40635,1.40593,1.40598,29000000.0
2006-01-17 20:06:00,1.40612,1.40627,1.40602,1.4061,43000000.0
2006-01-17 20:07:00,1.406,1.40614,1.4058,1.4061,25200000.0
2006-01-17 20:08:00,1.40617,1.40617,1.4058,1.40604,42900001.0
2006-01-17 20:09:00,1.40617,1.40642,1.40617,1.40642,30400000.0
2006-01-17 20:10:00,1.4061,1.40652,1.4061,1.4064,44000000.0
2006-01-17 20:11:00,1.40647,1.40647,1.40616,1.4062,31200000.0
2006-01-17 20:12:00,1.40636,1.40641,1.40587,1.40641,48800000.0
2006-01-17 20:13:00,1.4065,1.40651,1.40622,1.40651,40200000.0
2006-01-17 20:14:00,1.40669,1.4068,1.4062,1.40673,74500000.0
2006-01-17 20:15:00,1.40676,1.40676,1.40645,1.40662,55600000.0
2006-01-17 20:16:00,1.40657,1.40681,1.40651,1.40651,35800000.0
2006-01-17 20:17:00,1.40647,1.40676,1.40617,1.40676,52800000.0
2006-01-17 20:18:00,1.4067,1.40678,1.40658,1.40662,26100000.0
2006-01-17 20:19:00,1.40686,1.40702,1.40686,1.40688,70000001.0
2006-01-17 20:20:00,1.40672,1.40678,1.40639,1.40678,27800000.0
2006-01-17 20:21:00,1.40664,1.40682,1.40657,1.40668,35900000.0
2006-01-17 20:22:00,1.40677,1.40677,1.40644,1.40645,30400000.0
2006-01-17 20:23:00,1.40644,1.4066,1.40625,1.40646,58600000.0
2006-01-17 20:24:00,1.40667,1.40675,1.40654,1.40663,25800000.0
2006-01-17 20:25:00,1.40698,1.40711,1.40674,1.40679,46200000.0
2006-01-17 20:26:00,1.40686,1.40705,1.4067,1.40705,44800001.0
2006-01-17 20:27:00,1.4072,1.4072,1.40668,1.40668,42400001.0
2006-01-17 20:28:00,1.40681,1.40717,1.40681,1.40717,52200001.0
2006-01-17 20:29:00,1.40705,1.40705,1.4065,1.40697,37500000.0
2006-01-17 20:30:00,1.40702,1.40713,1.40667,1.40713,18200000.0
2006-01-17 20:31:00,1.40701,1.4071,1.4065,1.40707,36400000.0
2006-01-17 20:32:00,1.40702,1.40731,1.40681,1.40723,27400000.0
2006-01-17 20:33:00,1.40722,1.40722,1.40705,1.40721,45700000.0
2006-01-17 20:34:00,1.40703,1.4071,1.40682,1.40698,54900001.0
2006-01-17 20:35:00,1.40694,1.40705,1.40683,1.40689,31800000.0
2006-01-17 20:36:00,1.40699,1.40723,1.40694,1.40702,67000002.0
2006-01-17 20:37:00,1.40709,1.40728,1.40696,1.40728,49200000.0
2006-01-17 20:38:00,1.40727,1.40727,1.40701,1.40714,31600000.0
2006-01-17 20:39:00,1.40688,1.40715,1.40684,1.4069,99900003.0
2006-01-17 20:40:00,1.40692,1.4072,1.40692,1.4071,55700000.0
2006-01-17 20:41:00,1.40721,1.40732,1.40698,1.40719,44200000.0
2006-01-17 20:42:00,1.40712,1.40734,1.40687,1.40734,60000001.0
2006-01-17 20:43:00,1.40744,1.40773,1.4073,1.4073,30600000.0
2006-01-17 20:44:00,1.40762,1.40772,1.40734,1.40769,38000000.0
2006-01-17 20:45:00,1.40737,1.40761,1.40737,1.40737,47200000.0
2006-01-17 20:46:00,1.40764,1.4077,1.40758,1.40765,64000001.0
2006-01-17 20:47:00,1.4076,1.4076,1.4072,1.40737,48400000.0
2006-01-17 20:48:00,1.40726,1.40751,1.40719,1.40719,44100000.0
2006-01-17 20:49:00,1.40711,1.40721,1.40711,1.40718,49100000.0
2006-01-17 20:50:00,1.40711,1.40726,1.40707,1.40726,45500000.0
2006-01-17 20:51:00,1.40707,1.40743,1.40707,1.40739,28200000.0
2006-01-17 20:52:00,1.40738,1.40742,1.40715,1.40715,30400000.0
2006-01-17 20:53:00,1.40701,1.40718,1.40696,1.40713,49100000.0
2006-01-17 20:54:00,1.40663,1.40704,1.40663,1.40693,43100000.0
2006-01-17 20:55:00,1.40691,1.40716,1.40684,1.40712,37100000.0
2006-01-17 20:56:00,1.40698,1.4071,1.40693,1.40697,28200000.0
2006-01-17 20:57:00,1.40684,1.40687,1.40672,1.40674,29800000.0
2006-01-17 20:58:00,1.40685,1.40708,1.40685,1.40693,42200000.0
2006-01-17 20:59:00,1.40683,1.40701,1.40678,1.40697,46300000.0
2006-01-17 21:00:00,1.40671,1.40699,1.40653,1.40693,28000000.0
2006-01-17 21:01:00,1.40686,1.4069,1.40636,1.40636,33800001.0
2006-01-17 21:02:00,1.40679,1.40699,1.40649,1.40696,37400000.0
2006-01-17 21:03:00,1.40682,1.40682,1.40664,1.40664,28300000.0
2006-01-17 21:04:00,1.40682,1.40684,1.40667,1.40681,30600000.0
2006-01-17 21:05:00,1.40658,1.40695,1.40656,1.40671,34000000.0
2006-01-17 21:06:00,1.40682,1.40695,1.40662,1.40695,32800000.0
2006-01-17 21:07:00,1.40696,1.40696,1.40668,1.40695,36100000.0
2006-01-17 21:08:00,1.40688,1.40693,1.40678,1.40689,30200000.0
2006-01-17 21:09:00,1.40691,1.40691,1.40671,1.40686,28700000.0
2006-01-17 21:10:00,1.40686,1.40686,1.40659,1.40669,35000000.0
2006-01-17 21:11:00,1.40676,1.40693,1.40657,1.40669,35200000.0
2006-01-17 21:12:00,1.40681,1.40703,1.4068,1.40682,51000001.0
2006-01-17 21:13:00,1.40675,1.40694,1.40669,1.40669,55400000.0
2006-01-17 21:14:00,1.40659,1.40685,1.40654,1.40665,43000001.0
2006-01-17 21:15:00,1.40659,1.40674,1.40655,1.40657,39000000.0
2006-01-17 21:16:00,1.40633,1.4067,1.40633,1.4067,26000000.0
2006-01-17 21:17:00,1.40665,1.40665,1.40609,1.40609,30600000.0
2006-01-17 21:18:00,1.40658,1.40658,1.40585,1.40642,49800000.0
2006-01-17 21:19:00,1.40668,1.40677,1.40661,1.40669,22400000.0
2006-01-17 21:20:00,1.40666,1.40676,1.40655,1.40655,38400000.0
2006-01-17 21:21:00,1.40647,1.40674,1.40647,1.40669,42200000.0
2006-01-17 21:22:00,1.40638,1.40689,1.40638,1.40678,40700000.0
2006-01-17 21:23:00,1.40681,1.40707,1.40658,1.40658,80000002.0
2006-01-17 21:24:00,1.40685,1.40707,1.40673,1.40679,53000000.0
2006-01-17 21:25:00,1.40692,1.40722,1.40681,1.40681,47400000.0
2006-01-17 21:26:00,1.40706,1.40731,1.40706,1.40709,33200000.0
2006-01-17 21:27:00,1.40713,1.40737,1.40713,1.40732,28600000.0
2006-01-17 21:28:00,1.40721,1.40744,1.40721,1.40739,31200000.0
2006-01-17 21:29:00,1.40743,1.40745,1.40723,1.40732,37400000.0
2006-01-17 21:30:00,1.4074,1.40777,1.40733,1.40773,41800001.0
2006-01-17 21:31:00,1.40793,1.40793,1.40772,1.40782,33000000.0
2006-01-17 21:32:00,1.40787,1.40787,1.40768,1.40774,37400000.0
2006-01-17 21:33:00,1.40786,1.40798,1.40769,1.40782,37800000.0
2006-01-17 21:34:00,1.40785,1.40808,1.40785,1.40808,40600001.0
2006-01-17 21:35:00,1.408,1.408,1.40768,1.40799,28700000.0
2006-01-17 21:36:00,1.40806,1.40806,1.40752,1.40774,32800000.0
2006-01-17 21:37:00,1.40768,1.40768,1.40739,1.4075,38600000.0
2006-01-17 21:38:00,1.40782,1.40782,1.40749,1.40749,35600000.0
2006-01-17 21:39:00,1.40735,1.40763,1.40735,1.40763,35200000.0
2006-01-17 21:40:00,1.40753,1.40773,1.40753,1.40768,21000000.0
2006-01-17 21:41:00,1.40768,1.40781,1.40757,1.40777,39300000.0
2006-01-17 21:42:00,1.40795,1.4081,1.40762,1.40762,31800000.0
2006-01-17 21:43:00,1.4079,1.40811,1.40784,1.40808,34200000.0
2006-01-17 21:44:00,1.40794,1.4082,1.40784,1.40805,41000000.0
2006-01-17 21:45:00,1.40813,1.40816,1.40802,1.40805,27800000.0
2006-01-17 21:46:00,1.40814,1.40832,1.40801,1.40809,41400001.0
2006-01-17 21:47:00,1.4081,1.40847,1.4081,1.40829,23600000.0
2006-01-17 21:48:00,1.40847,1.40847,1.40808,1.40834,54400000.0
2006-01-17 21:49:00,1.40833,1.40838,1.40825,1.40838,29100000.0
2006-01-17 21:50:00,1.40846,1.40849,1.40822,1.40822,43300000.0
2006-01-17 21:51:00,1.40809,1.40827,1.40793,1.40805,49300000.0
2006-01-17 21:52:00,1.40791,1.40794,1.40778,1.40793,41500000.0
2006-01-17 21:53:00,1.40774,1.40789,1.4076,1.4076,19400000.0
2006-01-17 21:54:00,1.40758,1.40788,1.40751,1.40761,39700000.0
2006-01-17 21:55:00,1.40747,1.40754,1.40733,1.40746,50600000.0
2006-01-17 21:56:00,1.40743,1.40783,1.40743,1.40772,42200000.0
2006-01-17 21:57:00,1.40771,1.40786,1.4073,1.40763,50500000.0
2006-01-17 21:58:00,1.4076,1.40766,1.40726,1.40732,33300000.0
2006-01-17 21:59:00,1.40749,1.40764,1.40729,1.4074,30400000.0
2006-01-17 22:00:00,1.40766,1.40795,1.40766,1.40787,33400000.0
2006-01-17 22:01:00,1.40768,1.40795,1.40759,1.40785,47000000.0
2006-01-17 22:02:00,1.40785,1.40812,1.40785,1.40786,48400000.0
2006-01-17 22:03:00,1.40801,1.40814,1.40782,1.40814,37500000.0
2006-01-17 22:04:00,1.40806,1.40826,1.40793,1.40796,20600000.0
2006-01-17 22:05:00,1.408,1.40807,1.40776,1.40807,63100000.0
2006-01-17 22:06:00,1.40813,1.40813,1.4077,1.40799,44400000.0
2006-01-17 22:07:00,1.40791,1.40815,1.40791,1.40799,47600000.0
2006-01-17 22:08:00,1.40772,1.40814,1.40772,1.40808,37600000.0
2006-01-17 22:09:00,1.40791,1.40791,1.40758,1.40765,33200000.0
2006-01-17 22:10:00,1.40761,1.40774,1.40753,1.40771,49400000.0
2006-01-17 22:11:00,1.40767,1.40772,1.40747,1.40748,38000000.0
2006-01-17 22:12:00,1.40753,1.40753,1.40714,1.40714,48600001.0
2006-01-17 22:13:00,1.40719,1.40729,1.40719,1.40719,30200000.0
2006-01-17 22:14:00,1.40702,1.40726,1.40685,1.40691,55000000.0
2006-01-17 22:15:00,1.40707,1.40726,1.407,1.40712,53900000.0
2006-01-17 22:16:00,1.40706,1.40731,1.40705,1.40705,33700000.0
2006-01-17 22:17:00,1.40726,1.40733,1.40704,1.40726,27900000.0
2006-01-17 22:18:00,1.4075,1.40762,1.40744,1.40754,38100000.0
2006-01-17 22:19:00,1.40749,1.40767,1.40749,1.40756,30800000.0
2006-01-17 22:20:00,1.40763,1.40783,1.40755,1.40783,38000000.0
2006-01-17 22:21:00,1.40754,1.40778,1.40722,1.40753,39700000.0
2006-01-17 22:22:00,1.40749,1.40757,1.40724,1.40747,38800000.0
2006-01-17 22:23:00,1.40769,1.40774,1.40743,1.40747,46400002.0
2006-01-17 22:24:00,1.40775,1.40812,1.40775,1.40796,38300000.0
2006-01-17 22:25:00,1.40786,1.40795,1.40765,1.40786,37200000.0
2006-01-17 22:26:00,1.40755,1.40807,1.40755,1.40807,34200000.0
2006-01-17 22:27:00,1.40794,1.40804,1.4075,1.40804,33300000.0
2006-01-17 22:28:00,1.40802,1.40824,1.40778,1.40779,48200000.0
2006-01-17 22:29:00,1.40772,1.4079,1.40757,1.40767,35200000.0
2006-01-17 22:30:00,1.40772,1.40784,1.40762,1.40774,33000000.0
2006-01-17 22:31:00,1.40782,1.40802,1.40728,1.4077,34100000.0
2006-01-17 22:32:00,1.40749,1.40761,1.40741,1.40758,61000000.0
2006-01-17 22:33:00,1.40763,1.4078,1.40763,1.40775,48800000.0
2006-01-17 22:34:00,1.4077,1.40785,1.40745,1.40766,46000000.0
2006-01-17 22:35:00,1.40777,1.40779,1.40762,1.40762,30000000.0
2006-01-17 22:36:00,1.40764,1.40764,1.40701,1.40701,46800000.0
2006-01-17 22:37:00,1.40778,1.40789,1.40763,1.40784,46000000.0
2006-01-17 22:38:00,1.40778,1.40794,1.40773,1.40785,35000000.0
2006-01-17 22:39:00,1.40773,1.40783,1.40759,1.40773,43800001.0
2006-01-17 22:40:00,1.40775,1.40775,1.40737,1.40737,42400000.0
2006-01-17 22:41:00,1.40769,1.40806,1.40769,1.40806,31600000.0
2006-01-17 22:42:00,1.40815,1.40815,1.40792,1.40803,41000000.0
2006-01-17 22:43:00,1.40815,1.4083,1.4081,1.4083,22200000.0
2006-01-17 22:44:00,1.40806,1.40816,1.4076,1.40773,35200000.0
2006-01-17 22:45:00,1.40755,1.40781,1.40746,1.40781,32800000.0
2006-01-17 22:46:00,1.4078,1.40786,1.40767,1.40767,25800000.0
2006-01-17 22:47:00,1.40776,1.40776,1.40751,1.40764,30200000.0
2006-01-17 22:48:00,1.40753,1.40794,1.40753,1.40768,42000001.0
2006-01-17 22:49:00,1.40749,1.40762,1.4072,1.40741,29000000.0
2006-01-17 22:50:00,1.40736,1.4074,1.4071,1.4071,35800000.0
2006-01-17 22:51:00,1.40722,1.40733,1.407,1.407,44800000.0
2006-01-17 22:52:00,1.40697,1.40697,1.4065,1.40653,47400000.0
2006-01-17 22:53:00,1.40687,1.40705,1.40656,1.40691,44400000.0
2006-01-17 22:54:00,1.40686,1.40699,1.40676,1.40676,41800000.0
2006-01-17 22:55:00,1.40702,1.40731,1.4069,1.4069,29100000.0
2006-01-17 22:56:00,1.4071,1.40721,1.40685,1.40694,35200000.0
2006-01-17 22:57:00,1.40676,1.40676,1.40636,1.40636,39600000.0
2006-01-17 22:58:00,1.40665,1.40669,1.40653,1.40653,25400000.0
2006-01-17 22:59:00,1.40672,1.40674,1.40651,1.40674,41000000.0
2006-01-17 23:00:00,1.40675,1.40693,1.40657,1.40657,30600000.0
2006-01-17 23:01:00,1.40663,1.40685,1.40626,1.40685,43900000.0
2006-01-17 23:02:00,1.4069,1.4071,1.4068,1.40692,28400000.0
2006-01-17 23:03:00,1.4072,1.4072,1.40687,1.40687,38200000.0
2006-01-17 23:04:00,1.40694,1.40698,1.40678,1.40687,27200000.0
2006-01-17 23:05:00,1.40722,1.40793,1.4072,1.40793,41600000.0
2006-01-17 23:06:00,1.40794,1.40794,1.40716,1.40755,38400000.0
2006-01-17 23:07:00,1.40745,1.40781,1.40745,1.40777,32800000.0
2006-01-17 23:08:00,1.4078,1.40789,1.40759,1.40771,25400000.0
2006-01-17 23:09:00,1.40787,1.40824,1.40787,1.40806,35200000.0
2006-01-17 23:10:00,1.40803,1.40831,1.40793,1.40813,44200000.0
2006-01-17 23:11:00,1.40817,1.40823,1.40806,1.4081,51800000.0
2006-01-17 23:12:00,1.40821,1.40824,1.40803,1.40816,45200000.0
2006-01-17 23:13:00,1.40744,1.40814,1.40744,1.40789,40400000.0
2006-01-17 23:14:00,1.40793,1.40807,1.40789,1.40807,35400000.0
2006-01-17 23:15:00,1.40818,1.40827,1.40764,1.40821,38000000.0
2006-01-17 23:16:00,1.40836,1.40848,1.40821,1.40845,41000000.0
2006-01-17 23:17:00,1.40838,1.40846,1.4083,1.40833,26600000.0
2006-01-17 23:18:00,1.40846,1.40863,1.40827,1.4085,48300000.0
2006-01-17 23:19:00,1.40843,1.4087,1.40842,1.40855,54500000.0
2006-01-17 23:20:00,1.40884,1.40887,1.40824,1.40864,31000000.0
2006-01-17 23:21:00,1.40855,1.40864,1.40827,1.40827,33200000.0
2006-01-17 23:22:00,1.40827,1.40863,1.40817,1.40863,64300001.0
2006-01-17 23:23:00,1.4086,1.40876,1.4086,1.40873,36600000.0
2006-01-17 23:24:00,1.4086,1.4088,1.40852,1.40852,44900000.0
2006-01-17 23:25:00,1.40865,1.4088,1.40857,1.40857,50200000.0
2006-01-17 23:26:00,1.4087,1.40879,1.40853,1.40875,30400000.0
2006-01-17 23:27:00,1.40823,1.40844,1.40823,1.40837,30400000.0
2006-01-17 23:28:00,1.40848,1.40858,1.40825,1.40825,60000000.0
2006-01-17 23:29:00,1.40848,1.40873,1.40831,1.40853,47200000.0
2006-01-17 23:30:00,1.40843,1.40873,1.40843,1.40873,37400000.0
2006-01-17 23:31:00,1.40888,1.40901,1.40858,1.40901,34600001.0
2006-01-17 23:32:00,1.40885,1.40918,1.40884,1.40908,33000000.0
2006-01-17 23:33:00,1.40899,1.40921,1.40899,1.40919,47300000.0
2006-01-17 23:34:00,1.40921,1.40949,1.40904,1.40904,36200000.0
2006-01-17 23:35:00,1.40921,1.40921,1.40893,1.40907,20600000.0
2006-01-17 23:36:00,1.40921,1.40924,1.40911,1.40911,44500000.0
2006-01-17 23:37:00,1.40919,1.40921,1.40911,1.40919,38700000.0
2006-01-17 23:38:00,1.40918,1.40928,1.40903,1.40913,29200000.0
2006-01-17 23:39:00,1.40891,1.40896,1.40884,1.40896,26000000.0
2006-01-17 23:40:00,1.40927,1.40933,1.40904,1.40904,44600001.0
2006-01-17 23:41:00,1.4091,1.40923,1.4087,1.4087,44800000.0
2006-01-17 23:42:00,1.40916,1.40916,1.4089,1.40907,51800000.0
2006-01-17 23:43:00,1.40912,1.40917,1.40865,1.40907,42300000.0
2006-01-17 23:44:00,1.40914,1.40914,1.40885,1.40901,49700000.0
2006-01-17 23:45:00,1.40892,1.40906,1.4087,1.40887,61700001.0
2006-01-17 23:46:00,1.40909,1.40909,1.40883,1.4089,41000000.0
2006-01-17 23:47:00,1.40897,1.40897,1.40857,1.40883,55500000.0
2006-01-17 23:48:00,1.40878,1.40878,1.40845,1.40864,50000000.0
2006-01-17 23:49:00,1.40873,1.40892,1.40855,1.40866,33000000.0
2006-01-17 23:50:00,1.40876,1.40883,1.40854,1.40872,28400000.0
2006-01-17 23:51:00,1.40881,1.40881,1.40842,1.40856,42400000.0
2006-01-17 23:52:00,1.40867,1.40867,1.40821,1.40835,44500000.0
2006-01-17 23:53:00,1.40846,1.40846,1.40812,1.40833,33800000.0
2006-01-17 23:54:00,1.40828,1.40828,1.40744,1.40744,35600000.0
2006-01-17 23:55:00,1.40801,1.40821,1.40801,1.40808,50200000.0
2006-01-17 23:56:00,1.40808,1.40808,1.40778,1.4079,22800000.0
2006-01-17 23:57:00,1.40795,1.40818,1.40793,1.40818,29200000.0
2006-01-17 23:58:00,1.40822,1.40839,1.40795,1.40839,27600000.0
2006-01-17 23:59:00,1.40846,1.40856,1.40826,1.40831,31000000.0
2006-01-18 00:00:00,1.40846,1.40861,1.40834,1.40846,49000001.0
2006-01-18 00:01:00,1.407,1.4072,1.407,1.407,64400000.0
2006-01-18 00:02:00,1.4069,1.407,1.4068,1.407,64400000.0
2006-01-18 00:03:00,1.4069,1.4072,1.4069,1.407,64400000.0
2006-01-18 00:04:00,1.4069,1.4069,1.4069,1.4069,64400000.0
2006-01-18 00:05:00,1.407,1.4073,1.407,1.4072,64400000.0
2006-01-18 00:06:00,1.407,1.4072,1.407,1.4072,64400000.0
2006-01-18 00:07:00,1.4073,1.4073,1.4073,1.4073,64400000.0
2006-01-18 00:08:00,1.4072,1.4072,1.407,1.407,64400000.0
2006-01-18 00:09:00,1.4072,1.4072,1.407,1.4072,64400000.0
2006-01-18 00:10:00,1.407,1.407,1.4069,1.407,64400000.0
2006-01-18 00:11:00,1.4072,1.4072,1.4072,1.4072,64400000.0
2006-01-18 00:12:00,1.4073,1.4073,1.4072,1.4073,64400000.0
2006-01-18 00:13:00,1.4074,1.4074,1.4073,1.4073,64400000.0
2006-01-18 00:14:00,1.4072,1.4073,1.4071,1.4072,64400000.0
2006-01-18 00:15:00,1.4071,1.4072,1.4071,1.4072,64400000.0
2006-01-18 00:16:00,1.4071,1.4072,1.4071,1.4071,64400000.0
2006-01-18 00:17:00,1.4072,1.4073,1.4071,1.4073,64400000.0
2006-01-18 00:18:00,1.4072,1.4072,1.4072,1.4072,64400000.0
2006-01-18 00:19:00,1.4073,1.4073,1.4073,1.4073,64400000.0
2006-01-18 00:21:00,1.4072,1.4072,1.4072,1.4072,64400000.0
2006-01-18 00:22:00,1.4073,1.4073,1.4072,1.4072,64400000.0
2006-01-18 00:23:00,1.40848,1.40881,1.40817,1.40874,64400000.0
2006-01-18 00:24:00,1.40943,1.40948,1.40924,1.40947,45400000.0
2006-01-18 00:25:00,1.40916,1.40937,1.4091,1.40928,51200000.0
2006-01-18 00:26:00,1.40928,1.40928,1.40907,1.40928,28400000.0
2006-01-18 00:27:00,1.40926,1.40926,1.40903,1.4091,22400000.0
2006-01-18 00:28:00,1.4093,1.40944,1.40921,1.40923,54700001.0
2006-01-18 00:29:00,1.40906,1.40913,1.40873,1.40874,67800002.0
2006-01-18 00:30:00,1.4086,1.4093,1.4086,1.40908,34800000.0
2006-01-18 00:31:00,1.40916,1.40916,1.40879,1.40879,33900000.0
2006-01-18 00:32:00,1.4087,1.40904,1.40858,1.40858,27600000.0
2006-01-18 00:33:00,1.40885,1.40893,1.4086,1.40893,30400000.0
2006-01-18 00:34:00,1.40887,1.40902,1.40878,1.40882,37700000.0
2006-01-18 00:35:00,1.40922,1.40927,1.40908,1.40927,40600000.0
2006-01-18 00:36:00,1.40921,1.40923,1.40905,1.40905,30800000.0
2006-01-18 00:37:00,1.40907,1.40907,1.40892,1.40892,33800000.0
2006-01-18 00:38:00,1.40907,1.40919,1.40894,1.40895,26000000.0
2006-01-18 00:39:00,1.4091,1.40918,1.40883,1.40894,58400000.0
2006-01-18 00:40:00,1.40878,1.40893,1.40864,1.40886,23300000.0
2006-01-18 00:41:00,1.40895,1.40901,1.40862,1.40865,47200000.0
2006-01-18 00:42:00,1.4088,1.40892,1.40878,1.40888,40300000.0
2006-01-18 00:43:00,1.4087,1.40897,1.40849,1.40888,42800000.0
2006-01-18 00:44:00,1.40883,1.40888,1.40869,1.40869,39000000.0
2006-01-18 00:45:00,1.40873,1.40886,1.40867,1.4087,48600001.0
2006-01-18 00:46:00,1.40867,1.40867,1.40826,1.4083,37800000.0
2006-01-18 00:47:00,1.40795,1.40795,1.40776,1.4078,54600000.0
2006-01-18 00:48:00,1.40764,1.40815,1.40764,1.40787,39800000.0
2006-01-18 00:49:00,1.40791,1.40791,1.4076,1.40786,49500000.0
2006-01-18 00:50:00,1.4079,1.40807,1.40777,1.40807,31400000.0
2006-01-18 00:51:00,1.40804,1.40807,1.40781,1.40807,38400000.0
2006-01-18 00:52:00,1.40795,1.4081,1.4079,1.4081,36600000.0
2006-01-18 00:53:00,1.40785,1.40817,1.40783,1.40817,48200000.0
2006-01-18 00:54:00,1.40775,1.40825,1.40775,1.40825,37000000.0
2006-01-18 00:55:00,1.40822,1.40822,1.40785,1.40822,28000000.0
2006-01-18 00:56:00,1.40812,1.40812,1.40776,1.40776,39600000.0
2006-01-18 00:57:00,1.40789,1.40802,1.40766,1.40766,29600000.0
2006-01-18 00:58:00,1.40783,1.40792,1.40742,1.40742,28200000.0
2006-01-18 00:59:00,1.40762,1.40762,1.40746,1.40746,49600000.0
2006-01-18 01:00:00,1.40704,1.40711,1.4068,1.4068,31900000.0
2006-01-18 01:01:00,1.40677,1.4069,1.40667,1.40675,40000000.0
2006-01-18 01:02:00,1.40696,1.40706,1.40664,1.40664,36100000.0
2006-01-18 01:03:00,1.40689,1.40691,1.40662,1.40679,42400000.0
2006-01-18 01:04:00,1.40681,1.40689,1.4067,1.40671,38100000.0
2006-01-18 01:05:00,1.40678,1.40703,1.40671,1.40691,48500000.0
2006-01-18 01:06:00,1.40693,1.40693,1.40668,1.4069,52000000.0
2006-01-18 01:07:00,1.40695,1.40708,1.40685,1.40701,43400000.0
2006-01-18 01:08:00,1.40703,1.40703,1.4066,1.4066,30400000.0
2006-01-18 01:09:00,1.40702,1.40702,1.40682,1.407,29000000.0
2006-01-18 01:10:00,1.40691,1.40697,1.40658,1.40676,32600000.0
2006-01-18 01:11:00,1.40668,1.40706,1.40668,1.40706,30400000.0
2006-01-18 01:12:00,1.40706,1.4073,1.40683,1.40721,30000000.0
2006-01-18 01:13:00,1.40743,1.40743,1.40715,1.40738,41000000.0
2006-01-18 01:14:00,1.40729,1.40746,1.407,1.4071,25800000.0
2006-01-18 01:15:00,1.40708,1.40709,1.40678,1.40701,36800000.0
2006-01-18 01:16:00,1.40697,1.40712,1.40681,1.407,56800000.0
2006-01-18 01:17:00,1.40706,1.40708,1.40688,1.40703,28800000.0
2006-01-18 01:18:00,1.40698,1.40706,1.40668,1.40703,62000002.0
2006-01-18 01:19:00,1.4069,1.40703,1.40683,1.40691,35200000.0
2006-01-18 01:20:00,1.40701,1.40721,1.40654,1.40721,22800000.0
2006-01-18 01:21:00,1.40705,1.40738,1.40705,1.40719,32000000.0
2006-01-18 01:22:00,1.40716,1.40725,1.40704,1.40707,54000001.0
2006-01-18 01:23:00,1.407,1.40726,1.40696,1.40696,32600000.0
2006-01-18 01:24:00,1.40724,1.40736,1.40713,1.40726,23000000.0
2006-01-18 01:25:00,1.40725,1.40725,1.40687,1.40702,47000000.0
2006-01-18 01:26:00,1.40686,1.40716,1.40686,1.407,37800000.0
2006-01-18 01:27:00,1.40697,1.40705,1.40682,1.40705,35600000.0
2006-01-18 01:28:00,1.40692,1.40707,1.40667,1.407,57200000.0
2006-01-18 01:29:00,1.40703,1.40703,1.40674,1.40681,20600000.0
2006-01-18 01:30:00,1.40702,1.40716,1.40671,1.40701,38600000.0
2006-01-18 01:31:00,1.40687,1.40706,1.40677,1.40706,42400000.0
2006-01-18 01:32:00,1.40699,1.40723,1.40681,1.40705,34000000.0
2006-01-18 01:33:00,1.40714,1.40726,1.40697,1.40709,30800000.0
2006-01-18 01:34:00,1.40697,1.40702,1.40654,1.40692,83800000.0
2006-01-18 01:35:00,1.40688,1.40727,1.40688,1.4069,34600000.0
2006-01-18 01:36:00,1.40688,1.4071,1.40688,1.40692,39400000.0
2006-01-18 01:37:00,1.40693,1.4071,1.40667,1.40707,39200000.0
2006-01-18 01:38:00,1.40692,1.4073,1.40692,1.4073,25200000.0
2006-01-18 01:39:00,1.40716,1.40728,1.40684,1.40719,39600000.0
2006-01-18 01:40:00,1.40734,1.40734,1.4069,1.40697,34400000.0
2006-01-18 01:41:00,1.40682,1.40687,1.40654,1.40654,61400000.0
2006-01-18 01:42:00,1.40664,1.40689,1.40659,1.40679,54200000.0
2006-01-18 01:43:00,1.4068,1.40685,1.40628,1.40675,29400000.0
2006-01-18 01:44:00,1.40682,1.40689,1.40658,1.40686,51200000.0
2006-01-18 01:45:00,1.40672,1.40684,1.40664,1.40674,47500000.0
2006-01-18 01:46:00,1.40665,1.40679,1.40649,1.40661,42200000.0
2006-01-18 01:47:00,1.4066,1.40675,1.40647,1.40647,20400000.0
2006-01-18 01:48:00,1.4066,1.40674,1.40628,1.40628,22800000.0
2006-01-18 01:49:00,1.40666,1.40682,1.40609,1.40655,33000000.0
2006-01-18 01:50:00,1.40654,1.40667,1.40619,1.40667,27600000.0
2006-01-18 01:51:00,1.40668,1.40668,1.40654,1.40658,39600000.0
2006-01-18 01:52:00,1.40652,1.40652,1.4062,1.4062,25400000.0
2006-01-18 01:53:00,1.40642,1.40644,1.40632,1.40634,37000000.0
2006-01-18 01:54:00,1.40632,1.40632,1.40612,1.40617,36600000.0
2006-01-18 01:55:00,1.40602,1.4063,1.40602,1.40602,32800000.0
2006-01-18 01:56:00,1.40615,1.40634,1.40598,1.40598,72200000.0
2006-01-18 01:57:00,1.40604,1.40636,1.40604,1.4062,24000000.0
2006-01-18 01:58:00,1.40622,1.40632,1.40592,1.40599,51700000.0
2006-01-18 01:59:00,1.40626,1.40633,1.40618,1.40624,50600000.0
2006-01-18 02:00:00,1.4059,1.40621,1.4059,1.40593,27400000.0
2006-01-18 02:01:00,1.40574,1.40583,1.40567,1.40571,60900000.0
2006-01-18 02:02:00,1.40555,1.40612,1.40555,1.40591,82000000.0
2006-01-18 02:03:00,1.40615,1.40643,1.40615,1.4063,86100000.0
2006-01-18 02:04:00,1.40622,1.40632,1.40619,1.40619,52200000.0
2006-01-18 02:05:00,1.40615,1.40615,1.40605,1.40606,55200000.0
2006-01-18 02:06:00,1.40606,1.40609,1.40572,1.40609,82800000.0
2006-01-18 02:07:00,1.40609,1.40612,1.40571,1.40601,223100002.0
2006-01-18 02:08:00,1.40595,1.406,1.40591,1.40591,48000000.0
2006-01-18 02:09:00,1.40563,1.40589,1.40527,1.40543,166300000.0
2006-01-18 02:10:00,1.40509,1.40552,1.40503,1.40504,138400000.0
2006-01-18 02:11:00,1.40501,1.40506,1.40499,1.40503,38700000.0
2006-01-18 02:12:00,1.40488,1.40506,1.40483,1.40497,67000001.0
2006-01-18 02:13:00,1.40506,1.4052,1.40506,1.4052,45000000.0
2006-01-18 02:14:00,1.40515,1.40517,1.40469,1.40517,158300001.0
2006-01-18 02:15:00,1.40516,1.4052,1.40487,1.40487,230800000.0
2006-01-18 02:16:00,1.40512,1.40536,1.405,1.40536,39800000.0
2006-01-18 02:17:00,1.4051,1.40565,1.40485,1.40506,183900000.0
2006-01-18 02:18:00,1.4053,1.40551,1.40487,1.40533,58700000.0
2006-01-18 02:19:00,1.40555,1.4058,1.40533,1.40533,43200000.0
2006-01-18 02:20:00,1.40527,1.40554,1.40518,1.40546,43800000.0
2006-01-18 02:21:00,1.40526,1.40555,1.40513,1.40555,43600000.0
2006-01-18 02:22:00,1.40547,1.40559,1.40547,1.40559,23000000.0
2006-01-18 02:23:00,1.40589,1.40605,1.40581,1.40581,27000000.0
2006-01-18 02:24:00,1.40573,1.40591,1.40561,1.40566,34700000.0
2006-01-18 02:25:00,1.40551,1.40554,1.40516,1.4054,149000001.0
2006-01-18 02:26:00,1.40548,1.40579,1.40547,1.40563,81900000.0
2006-01-18 02:27:00,1.40553,1.40556,1.40538,1.40543,53400000.0
2006-01-18 02:28:00,1.40538,1.40544,1.40527,1.40527,24000000.0
2006-01-18 02:29:00,1.40536,1.40536,1.40462,1.40476,36400000.0
2006-01-18 02:30:00,1.40517,1.40517,1.40484,1.405,36100000.0
2006-01-18 02:31:00,1.40471,1.40488,1.40463,1.40464,51200000.0
2006-01-18 02:32:00,1.40503,1.40513,1.4048,1.40501,46100000.0
2006-01-18 02:33:00,1.40468,1.40471,1.40452,1.40457,245100001.0
2006-01-18 02:34:00,1.40495,1.40504,1.40476,1.40501,40000000.0
2006-01-18 02:35:00,1.40513,1.40551,1.40498,1.40499,64800000.0
2006-01-18 02:36:00,1.40522,1.40543,1.40509,1.40514,20800000.0
2006-01-18 02:37:00,1.40462,1.40467,1.40452,1.40452,86200000.0
2006-01-18 02:38:00,1.40449,1.40453,1.40433,1.40446,38200000.0
2006-01-18 02:39:00,1.40452,1.40496,1.40428,1.40496,25800000.0
2006-01-18 02:40:00,1.4051,1.4051,1.40476,1.40481,54200000.0
2006-01-18 02:41:00,1.4048,1.40504,1.4048,1.40488,35200000.0
2006-01-18 02:42:00,1.40488,1.40489,1.40476,1.40489,34200000.0
2006-01-18 02:43:00,1.40489,1.40506,1.40484,1.40506,40700001.0
2006-01-18 02:44:00,1.40517,1.40554,1.40517,1.40545,35100000.0
2006-01-18 02:45:00,1.40493,1.40516,1.40487,1.40516,42400000.0
2006-01-18 02:46:00,1.4052,1.40527,1.40505,1.4051,246400001.0
2006-01-18 02:47:00,1.40568,1.40583,1.40522,1.40578,199400000.0
2006-01-18 02:48:00,1.40552,1.40599,1.40552,1.40597,107900000.0
2006-01-18 02:49:00,1.40586,1.40609,1.40556,1.40556,61800001.0
2006-01-18 02:50:00,1.40587,1.4065,1.40569,1.4065,101000000.0
2006-01-18 02:51:00,1.40612,1.40613,1.40578,1.40578,73200000.0
2006-01-18 02:52:00,1.40599,1.4061,1.40585,1.40601,37200000.0
2006-01-18 02:53:00,1.40616,1.40622,1.40591,1.40606,26600000.0
2006-01-18 02:54:00,1.40607,1.4064,1.40597,1.40597,49400000.0
2006-01-18 02:55:00,1.40598,1.40614,1.40568,1.40576,19400000.0
2006-01-18 02:56:00,1.40565,1.40565,1.40548,1.40556,52800000.0
2006-01-18 02:57:00,1.40557,1.40558,1.40555,1.40557,52900000.0
2006-01-18 02:58:00,1.40553,1.4056,1.40543,1.40543,42200000.0
2006-01-18 02:59:00,1.40556,1.40569,1.40549,1.40554,55000000.0
2006-01-18 03:00:00,1.40564,1.40571,1.40553,1.4056,112400000.0
2006-01-18 03:01:00,1.40558,1.4056,1.4055,1.40555,49200000.0
2006-01-18 03:02:00,1.40553,1.40553,1.40521,1.40523,39000000.0
2006-01-18 03:03:00,1.40536,1.40555,1.40532,1.40532,76500000.0
2006-01-18 03:04:00,1.40535,1.40566,1.40517,1.40521,67000000.0
2006-01-18 03:05:00,1.40532,1.40565,1.40532,1.40561,46600000.0
2006-01-18 03:06:00,1.40563,1.40573,1.40555,1.40573,61000000.0
2006-01-18 03:07:00,1.40559,1.40604,1.4055,1.40593,103200000.0
2006-01-18 03:08:00,1.4059,1.40601,1.40547,1.40551,54200000.0
2006-01-18 03:09:00,1.40582,1.40593,1.40552,1.40588,41100000.0
2006-01-18 03:10:00,1.40528,1.40571,1.40528,1.40571,27000000.0
2006-01-18 03:11:00,1.40527,1.4053,1.40524,1.40525,39800000.0
2006-01-18 03:12:00,1.40547,1.4056,1.40518,1.4054,36800000.0
2006-01-18 03:13:00,1.40511,1.40548,1.40509,1.40542,54400000.0
2006-01-18 03:14:00,1.4053,1.40543,1.40501,1.40513,46200000.0
2006-01-18 03:15:00,1.4049,1.4053,1.4049,1.40526,49000001.0
2006-01-18 03:16:00,1.40537,1.40552,1.40515,1.40545,34600000.0
2006-01-18 03:17:00,1.40538,1.40554,1.40485,1.40549,56600000.0
2006-01-18 03:18:00,1.4056,1.4056,1.40518,1.40552,27400000.0
2006-01-18 03:19:00,1.40533,1.40574,1.40518,1.40574,23200000.0
2006-01-18 03:20:00,1.40551,1.40604,1.40551,1.40588,42400000.0
2006-01-18 03:21:00,1.40559,1.40572,1.40559,1.40572,30400000.0
2006-01-18 03:22:00,1.40578,1.40587,1.40571,1.40573,59800000.0
2006-01-18 03:23:00,1.40576,1.40584,1.40571,1.40576,78200000.0
2006-01-18 03:24:00,1.40571,1.40571,1.40549,1.40549,78800000.0
2006-01-18 03:25:00,1.40604,1.40604,1.40569,1.40576,23400000.0
2006-01-18 03:26:00,1.40554,1.40557,1.40531,1.40533,139300000.0
2006-01-18 03:27:00,1.40545,1.40555,1.40534,1.40555,112200001.0
2006-01-18 03:28:00,1.40557,1.40563,1.40555,1.40557,33200000.0
2006-01-18 03:29:00,1.40557,1.40565,1.40551,1.40551,51600000.0
2006-01-18 03:30:00,1.40557,1.40559,1.40536,1.40551,69300000.0
2006-01-18 03:31:00,1.40555,1.40601,1.40555,1.40601,40000000.0
2006-01-18 03:32:00,1.40606,1.40633,1.40606,1.40617,33800000.0
2006-01-18 03:33:00,1.40596,1.40607,1.40596,1.40604,43200000.0
2006-01-18 03:34:00,1.40633,1.4068,1.40607,1.40637,34800000.0
2006-01-18 03:35:00,1.40635,1.40635,1.40602,1.40605,70000000.0
2006-01-18 03:36:00,1.40613,1.4064,1.40598,1.4063,34600000.0
2006-01-18 03:37:00,1.40593,1.40599,1.40551,1.40563,48500000.0
2006-01-18 03:38:00,1.40557,1.40559,1.40521,1.4055,45700000.0
2006-01-18 03:39:00,1.40565,1.40574,1.40537,1.40537,71800000.0
2006-01-18 03:40:00,1.40536,1.40619,1.40536,1.40598,133000000.0
2006-01-18 03:41:00,1.40589,1.40601,1.40588,1.40598,88000001.0
2006-01-18 03:42:00,1.40612,1.40613,1.40596,1.40603,93300000.0
2006-01-18 03:43:00,1.40591,1.40613,1.40591,1.40613,34200000.0
2006-01-18 03:44:00,1.40592,1.40614,1.4059,1.40596,39000000.0
2006-01-18 03:45:00,1.40597,1.40619,1.40581,1.40619,27800000.0
2006-01-18 03:46:00,1.40591,1.40595,1.40578,1.40578,31600000.0
2006-01-18 03:47:00,1.4058,1.40593,1.40578,1.40578,33000000.0
2006-01-18 03:48:00,1.40615,1.40629,1.40595,1.40609,30600000.0
2006-01-18 03:49:00,1.40613,1.40613,1.40578,1.40578,38600000.0
2006-01-18 03:50:00,1.40595,1.4061,1.40553,1.40553,95000000.0
2006-01-18 03:51:00,1.40571,1.40571,1.40557,1.4056,43200000.0
2006-01-18 03:52:00,1.40559,1.40568,1.40539,1.40543,90400001.0
2006-01-18 03:53:00,1.40537,1.40562,1.40526,1.40561,66500001.0
2006-01-18 03:54:00,1.40567,1.40613,1.40567,1.40569,31500000.0
2006-01-18 03:55:00,1.40596,1.4061,1.40577,1.40603,44800000.0
2006-01-18 03:56:00,1.40585,1.40596,1.40575,1.40575,30800000.0
2006-01-18 03:57:00,1.40522,1.40534,1.40517,1.40519,161100002.0
2006-01-18 03:58:00,1.40508,1.40592,1.4048,1.40506,216200000.0
2006-01-18 03:59:00,1.40535,1.40555,1.40528,1.40532,169800001.0
2006-01-18 04:00:00,1.40539,1.40585,1.40539,1.40562,80900000.0
2006-01-18 04:01:00,1.40556,1.40577,1.4054,1.40577,138100000.0
2006-01-18 04:02:00,1.4056,1.4056,1.40519,1.40523,118700000.0
2006-01-18 04:03:00,1.40506,1.40506,1.40447,1.40475,79300000.0
2006-01-18 04:04:00,1.40465,1.40493,1.4046,1.4046,131000000.0
2006-01-18 04:05:00,1.4045,1.40513,1.40446,1.40508,203200000.0
2006-01-18 04:06:00,1.40466,1.40521,1.40466,1.40499,108000000.0
2006-01-18 04:07:00,1.40515,1.40517,1.40492,1.40492,138800000.0
2006-01-18 04:08:00,1.40539,1.40552,1.40539,1.40552,11400000.0
2006-01-18 04:09:00,1.40562,1.40562,1.40532,1.40557,42000000.0
2006-01-18 04:10:00,1.40558,1.40558,1.40525,1.4054,130000001.0
2006-01-18 04:11:00,1.40551,1.40577,1.40527,1.40539,47000000.0
2006-01-18 04:12:00,1.40539,1.40544,1.40534,1.40543,69400000.0
2006-01-18 04:13:00,1.40559,1.40597,1.40559,1.40569,67800000.0
2006-01-18 04:14:00,1.4057,1.40594,1.40568,1.40594,91900000.0
2006-01-18 04:15:00,1.40617,1.40646,1.40616,1.40642,84700000.0
2006-01-18 04:16:00,1.40645,1.40664,1.40636,1.40655,86000000.0
2006-01-18 04:17:00,1.40664,1.40664,1.40647,1.40657,45800000.0
2006-01-18 04:18:00,1.40636,1.40641,1.40611,1.40611,120500000.0
2006-01-18 04:19:00,1.40604,1.4061,1.40598,1.40603,57800000.0
2006-01-18 04:20:00,1.4058,1.40607,1.40571,1.40594,212500001.0
2006-01-18 04:21:00,1.40601,1.40601,1.40581,1.4059,30600000.0
2006-01-18 04:22:00,1.40594,1.40636,1.40581,1.4063,48400000.0
2006-01-18 04:23:00,1.40582,1.40583,1.40576,1.40576,49200001.0
2006-01-18 04:24:00,1.40579,1.40591,1.40577,1.40588,178000002.0
2006-01-18 04:25:00,1.40588,1.40635,1.40582,1.40619,245600001.0
2006-01-18 04:26:00,1.40607,1.40607,1.40576,1.40582,121100000.0
2006-01-18 04:27:00,1.4059,1.40598,1.4058,1.40586,54400001.0
2006-01-18 04:28:00,1.40596,1.40606,1.40589,1.40589,57300000.0
2006-01-18 04:29:00,1.40584,1.40634,1.40584,1.40611,85600000.0
2006-01-18 04:30:00,1.40594,1.40629,1.40587,1.40626,73400000.0
2006-01-18 04:31:00,1.4063,1.40638,1.40608,1.40638,21100000.0
2006-01-18 04:32:00,1.40642,1.40642,1.40604,1.40616,35000000.0
2006-01-18 04:33:00,1.40626,1.40626,1.4061,1.40615,53800000.0
2006-01-18 04:34:00,1.40614,1.40615,1.40603,1.40603,48100000.0
2006-01-18 04:35:00,1.40587,1.40596,1.40568,1.40568,57200001.0
2006-01-18 04:36:00,1.40593,1.40607,1.40532,1.40596,154400000.0
2006-01-18 04:37:00,1.40569,1.40602,1.4055,1.4057,116800000.0
2006-01-18 04:38:00,1.40563,1.40563,1.40546,1.40551,35300000.0
2006-01-18 04:39:00,1.40547,1.40567,1.40546,1.40548,80200000.0
2006-01-18 04:40:00,1.40543,1.40579,1.40543,1.40579,54400000.0
2006-01-18 04:41:00,1.40563,1.40592,1.40563,1.40585,55200000.0
2006-01-18 04:42:00,1.40577,1.40591,1.40562,1.40584,76000000.0
2006-01-18 04:43:00,1.40582,1.40582,1.40569,1.4058,64000000.0
2006-01-18 04:44:00,1.40589,1.40639,1.40589,1.40628,39600000.0
2006-01-18 04:45:00,1.4061,1.40631,1.40583,1.40607,28400000.0
2006-01-18 04:46:00,1.40578,1.40582,1.40561,1.40561,60600001.0
2006-01-18 04:47:00,1.40547,1.40596,1.40532,1.40596,104900000.0
2006-01-18 04:48:00,1.4058,1.40605,1.4058,1.406,63600000.0
2006-01-18 04:49:00,1.4059,1.406,1.4056,1.4056,79600000.0
2006-01-18 04:50:00,1.40597,1.40602,1.4058,1.4059,40600000.0
2006-01-18 04:51:00,1.4055,1.40558,1.4055,1.40558,27000000.0
2006-01-18 04:52:00,1.40559,1.4062,1.40557,1.40611,63900000.0
2006-01-18 04:53:00,1.40613,1.40628,1.40581,1.40595,51400000.0
2006-01-18 04:54:00,1.40569,1.406,1.40569,1.40571,30400000.0
2006-01-18 04:55:00,1.40604,1.40615,1.40572,1.40615,35400000.0
2006-01-18 04:56:00,1.40592,1.40612,1.4059,1.40597,27000000.0
2006-01-18 04:57:00,1.40565,1.40609,1.40565,1.40569,41400000.0
2006-01-18 04:58:00,1.40571,1.40641,1.40571,1.40633,50000000.0
2006-01-18 04:59:00,1.40598,1.40626,1.40595,1.406,114800000.0
2006-01-18 05:00:00,1.40644,1.40664,1.4064,1.4064,28200000.0
2006-01-18 05:01:00,1.40621,1.40646,1.40621,1.40646,42200001.0
2006-01-18 05:02:00,1.40648,1.4066,1.40628,1.40648,34300000.0
2006-01-18 05:03:00,1.40618,1.40643,1.40614,1.40629,189700000.0
2006-01-18 05:04:00,1.40631,1.40643,1.40629,1.40643,222600001.0
2006-01-18 05:05:00,1.40646,1.40656,1.40642,1.40651,193100002.0
2006-01-18 05:06:00,1.40655,1.40655,1.40635,1.4064,180500001.0
2006-01-18 05:07:00,1.40616,1.40654,1.40613,1.40613,279500002.0
2006-01-18 05:08:00,1.40632,1.40635,1.40608,1.40612,275600000.0
2006-01-18 05:09:00,1.40604,1.40655,1.40597,1.40602,172900001.0
2006-01-18 05:10:00,1.40608,1.40627,1.40603,1.40612,281900003.0
2006-01-18 05:11:00,1.40574,1.40586,1.40567,1.40569,113000000.0
2006-01-18 05:12:00,1.4057,1.40585,1.4057,1.40574,111200000.0
2006-01-18 05:13:00,1.4058,1.40605,1.4058,1.40585,130100000.0
2006-01-18 05:14:00,1.4058,1.40585,1.40575,1.40578,253500000.0
2006-01-18 05:15:00,1.40592,1.4061,1.40585,1.40604,34100000.0
2006-01-18 05:16:00,1.40587,1.40609,1.40584,1.40607,199400000.0
2006-01-18 05:17:00,1.4062,1.40635,1.40605,1.40635,169600000.0
2006-01-18 05:18:00,1.40633,1.40633,1.40599,1.40613,285400001.0
2006-01-18 05:19:00,1.4059,1.40623,1.40588,1.4059,291700001.0
2006-01-18 05:20:00,1.40591,1.40605,1.40576,1.40605,293700000.0
2006-01-18 05:21:00,1.40604,1.40643,1.40604,1.40626,330700002.0
2006-01-18 05:22:00,1.40638,1.40668,1.40638,1.40668,246000002.0
2006-01-18 05:23:00,1.40664,1.40678,1.40646,1.40646,90200000.0
2006-01-18 05:24:00,1.40628,1.40639,1.40627,1.40635,152400000.0
2006-01-18 05:25:00,1.40643,1.40664,1.40608,1.40608,241800000.0
2006-01-18 05:26:00,1.40599,1.40606,1.40585,1.40585,116900000.0
2006-01-18 05:27:00,1.40604,1.40629,1.40586,1.40586,222600002.0
2006-01-18 05:28:00,1.40576,1.40586,1.40551,1.40576,262400000.0
2006-01-18 05:29:00,1.40572,1.40586,1.40557,1.40562,226900001.0
2006-01-18 05:30:00,1.40571,1.40589,1.40554,1.40563,208200001.0
2006-01-18 05:31:00,1.40567,1.40595,1.40561,1.4057,77200000.0
2006-01-18 05:32:00,1.40616,1.40646,1.40615,1.40632,145200001.0
2006-01-18 05:33:00,1.40624,1.40624,1.40609,1.40614,163500000.0
2006-01-18 05:34:00,1.40613,1.40639,1.40607,1.40611,271700001.0
2006-01-18 05:35:00,1.40634,1.40641,1.40626,1.40636,41800000.0
2006-01-18 05:36:00,1.40613,1.40635,1.40613,1.40627,188600000.0
2006-01-18 05:37:00,1.40628,1.40631,1.40613,1.40624,184800001.0
2006-01-18 05:38:00,1.40633,1.40653,1.40631,1.40648,138500000.0
2006-01-18 05:39:00,1.40649,1.40658,1.40635,1.40638,118500000.0
2006-01-18 05:40:00,1.40619,1.40646,1.40611,1.40636,228000001.0
2006-01-18 05:41:00,1.40626,1.40646,1.40613,1.40623,98900000.0
2006-01-18 05:42:00,1.40631,1.40636,1.40616,1.40621,193800001.0
2006-01-18 05:43:00,1.40619,1.40629,1.40618,1.40624,84800000.0
2006-01-18 05:44:00,1.40622,1.40642,1.40611,1.40622,82000000.0
2006-01-18 05:45:00,1.40626,1.40646,1.40621,1.40626,149200001.0
2006-01-18 05:46:00,1.40634,1.40661,1.40634,1.40654,211400000.0
2006-01-18 05:47:00,1.4066,1.40672,1.4065,1.4067,213100000.0
2006-01-18 05:48:00,1.40644,1.40675,1.40636,1.40647,300200001.0
2006-01-18 05:49:00,1.40624,1.40638,1.40594,1.40596,195200000.0
2006-01-18 05:50:00,1.40609,1.40646,1.40608,1.40633,277000000.0
2006-01-18 05:51:00,1.40647,1.40652,1.4063,1.40641,152100000.0
2006-01-18 05:52:00,1.40644,1.40673,1.40643,1.40664,167900000.0
2006-01-18 05:53:00,1.40659,1.40669,1.40644,1.40644,72600000.0
2006-01-18 05:54:00,1.40666,1.40687,1.4065,1.40666,181700000.0
2006-01-18 05:55:00,1.40658,1.40675,1.40647,1.40661,209400000.0
2006-01-18 05:56:00,1.40658,1.40672,1.40638,1.40638,181500003.0
2006-01-18 05:57:00,1.40632,1.40635,1.40623,1.40634,223400005.0
2006-01-18 05:58:00,1.40642,1.40647,1.4063,1.4063,115900000.0
2006-01-18 05:59:00,1.40637,1.40637,1.40611,1.40615,108900001.0
2006-01-18 06:00:00,1.40616,1.40616,1.40595,1.40596,238500000.0
2006-01-18 06:01:00,1.40604,1.40609,1.40589,1.40604,143800001.0
2006-01-18 06:02:00,1.40593,1.40619,1.40592,1.40614,258900000.0
2006-01-18 06:03:00,1.4062,1.40623,1.40602,1.40618,35400000.0
2006-01-18 06:04:00,1.40607,1.40609,1.40599,1.40607,156000000.0
2006-01-18 06:05:00,1.40606,1.40615,1.40591,1.40593,399000000.0
2006-01-18 06:06:00,1.40597,1.40611,1.40593,1.40603,77200000.0
2006-01-18 06:07:00,1.40618,1.40629,1.40605,1.40621,309600000.0
2006-01-18 06:08:00,1.40601,1.40621,1.40599,1.40609,509600001.0
2006-01-18 06:09:00,1.40599,1.40647,1.40597,1.40607,393100000.0
2006-01-18 06:10:00,1.4061,1.40631,1.40601,1.4062,308700000.0
2006-01-18 06:11:00,1.40621,1.40621,1.40596,1.40611,416300000.0
2006-01-18 06:12:00,1.40608,1.40637,1.406,1.40633,288100001.0
2006-01-18 06:13:00,1.40615,1.40622,1.40586,1.40588,329000001.0
2006-01-18 06:14:00,1.40606,1.40606,1.40558,1.40558,350500000.0
2006-01-18 06:15:00,1.4053,1.40539,1.40524,1.40532,162100000.0
2006-01-18 06:16:00,1.40528,1.40535,1.40506,1.40535,273000000.0
2006-01-18 06:17:00,1.40527,1.40534,1.40508,1.40508,185500001.0
2006-01-18 06:18:00,1.40495,1.40512,1.40488,1.40488,293900000.0
2006-01-18 06:19:00,1.40468,1.40503,1.40438,1.40438,170800000.0
2006-01-18 06:20:00,1.40421,1.40456,1.40387,1.40413,285700002.0
2006-01-18 06:21:00,1.4044,1.40476,1.4044,1.40473,264900000.0
2006-01-18 06:22:00,1.40479,1.40498,1.4045,1.40452,303500001.0
2006-01-18 06:23:00,1.40435,1.40485,1.40435,1.40482,302400000.0
2006-01-18 06:24:00,1.40493,1.4052,1.40476,1.40498,330200001.0
2006-01-18 06:25:00,1.40513,1.40535,1.40511,1.40521,230900000.0
2006-01-18 06:26:00,1.40525,1.4053,1.40494,1.40499,310700001.0
2006-01-18 06:27:00,1.40485,1.40489,1.4046,1.40476,306500000.0
2006-01-18 06:28:00,1.4048,1.40498,1.40476,1.40496,403400002.0
2006-01-18 06:29:00,1.40494,1.40494,1.40467,1.40478,111100000.0
2006-01-18 06:30:00,1.4048,1.40512,1.4048,1.40504,272400000.0
2006-01-18 06:31:00,1.40511,1.40511,1.4049,1.40494,108700000.0
2006-01-18 06:32:00,1.4048,1.4049,1.40441,1.40473,155600000.0
2006-01-18 06:33:00,1.40481,1.40521,1.40456,1.40509,240800000.0
2006-01-18 06:34:00,1.4052,1.40547,1.40514,1.40543,228800000.0
2006-01-18 06:35:00,1.4053,1.40555,1.40528,1.40532,156200002.0
2006-01-18 06:36:00,1.4053,1.40563,1.4053,1.40553,74400000.0
2006-01-18 06:37:00,1.40554,1.40562,1.40541,1.40541,179300000.0
2006-01-18 06:38:00,1.40537,1.4059,1.40537,1.40562,128000000.0
2006-01-18 06:39:00,1.4055,1.40592,1.40533,1.40572,40000000.0
2006-01-18 06:40:00,1.40578,1.40595,1.40573,1.40592,144500001.0
2006-01-18 06:41:00,1.40593,1.40601,1.40586,1.40599,179100000.0
2006-01-18 06:42:00,1.40606,1.40619,1.40587,1.40609,280000000.0
2006-01-18 06:43:00,1.40603,1.40605,1.40577,1.40605,116200000.0
2006-01-18 06:44:00,1.40607,1.40607,1.40578,1.40582,314400000.0
2006-01-18 06:45:00,1.40597,1.40609,1.40588,1.40609,250100000.0
2006-01-18 06:46:00,1.40604,1.40613,1.40577,1.40589,237300000.0
2006-01-18 06:47:00,1.40593,1.40615,1.40591,1.4061,233100000.0
2006-01-18 06:48:00,1.40599,1.40655,1.40599,1.40643,37400000.0
2006-01-18 06:49:00,1.4063,1.4065,1.40608,1.40608,244900001.0
2006-01-18 06:50:00,1.40612,1.40617,1.40597,1.40602,37000000.0
2006-01-18 06:51:00,1.40623,1.40623,1.40585,1.40609,33000000.0
2006-01-18 06:52:00,1.40609,1.40647,1.40592,1.40592,201300000.0
2006-01-18 06:53:00,1.40579,1.406,1.4056,1.4056,225100000.0
2006-01-18 06:54:00,1.40551,1.40584,1.40537,1.4055,462100001.0
2006-01-18 06:55:00,1.40542,1.4056,1.40539,1.40552,305800000.0
2006-01-18 06:56:00,1.40552,1.40552,1.40533,1.40533,30700000.0
2006-01-18 06:57:00,1.4054,1.40545,1.40527,1.40527,82200001.0
2006-01-18 06:58:00,1.40495,1.40496,1.40452,1.40453,196300000.0
2006-01-18 06:59:00,1.40451,1.4051,1.40451,1.40489,337800003.0
2006-01-18 07:00:00,1.40509,1.40519,1.40506,1.40506,120900000.0
2006-01-18 07:01:00,1.40489,1.40516,1.40481,1.405,292400000.0
2006-01-18 07:02:00,1.40501,1.40519,1.40493,1.40508,440000000.0
2006-01-18 07:03:00,1.40503,1.40513,1.40498,1.40511,167500002.0
2006-01-18 07:04:00,1.40521,1.40558,1.4052,1.40555,287900000.0
2006-01-18 07:05:00,1.40573,1.40573,1.40541,1.40542,104000000.0
2006-01-18 07:06:00,1.40538,1.40543,1.40523,1.40536,216500000.0
2006-01-18 07:07:00,1.40548,1.40562,1.40531,1.40547,227400001.0
2006-01-18 07:08:00,1.40552,1.40574,1.40537,1.40557,300200002.0
2006-01-18 07:09:00,1.40564,1.40582,1.4056,1.40567,202800000.0
2006-01-18 07:10:00,1.40582,1.40585,1.40565,1.40568,398400003.0
2006-01-18 07:11:00,1.40561,1.40568,1.40547,1.40568,342500000.0
2006-01-18 07:12:00,1.40558,1.40572,1.40549,1.40563,337100002.0
2006-01-18 07:13:00,1.40566,1.40582,1.4056,1.40573,265200000.0
2006-01-18 07:14:00,1.40565,1.40584,1.40564,1.40571,464900000.0
2006-01-18 07:15:00,1.40602,1.40605,1.40576,1.40603,244900001.0
2006-01-18 07:16:00,1.40585,1.406,1.40581,1.40592,191500000.0
2006-01-18 07:17:00,1.40595,1.40621,1.40592,1.40592,266100001.0
2006-01-18 07:18:00,1.40597,1.40629,1.40597,1.40609,447100001.0
2006-01-18 07:19:00,1.406,1.40624,1.4059,1.40607,323100001.0
2006-01-18 07:20:00,1.40616,1.40624,1.40596,1.40608,454300003.0
2006-01-18 07:21:00,1.40596,1.40609,1.40589,1.40591,277700000.0
2006-01-18 07:22:00,1.40598,1.40616,1.40588,1.40607,405400002.0
2006-01-18 07:23:00,1.40612,1.40627,1.40594,1.40611,474900001.0
2006-01-18 07:24:00,1.40606,1.40665,1.40606,1.40665,289000001.0
2006-01-18 07:25:00,1.40673,1.40677,1.40649,1.40665,361700003.0
2006-01-18 07:26:00,1.40683,1.40712,1.4068,1.4071,269600000.0
2006-01-18 07:27:00,1.40706,1.40706,1.40666,1.40669,144700000.0
2006-01-18 07:28:00,1.40668,1.40693,1.40668,1.40682,239900000.0
2006-01-18 07:29:00,1.40688,1.40698,1.40673,1.40673,211500001.0
2006-01-18 07:30:00,1.40655,1.40658,1.40621,1.40647,520700002.0
2006-01-18 07:31:00,1.40645,1.40685,1.40645,1.4068,253700000.0
2006-01-18 07:32:00,1.40678,1.40681,1.40649,1.40655,471700000.0
2006-01-18 07:33:00,1.40644,1.40656,1.40631,1.40638,456900002.0
2006-01-18 07:34:00,1.40631,1.40639,1.40615,1.40619,282100001.0
2006-01-18 07:35:00,1.40631,1.40666,1.40631,1.40648,244300000.0
2006-01-18 07:36:00,1.40653,1.40653,1.40623,1.40639,354000001.0
2006-01-18 07:37:00,1.40645,1.40645,1.4062,1.40629,176200000.0
2006-01-18 07:38:00,1.4062,1.40638,1.4062,1.40633,30300000.0
2006-01-18 07:39:00,1.40624,1.40652,1.40624,1.40646,445700002.0
2006-01-18 07:40:00,1.4064,1.40652,1.40627,1.40635,391900002.0
2006-01-18 07:41:00,1.40635,1.4066,1.40632,1.40643,663700001.0
2006-01-18 07:42:00,1.40635,1.40635,1.40573,1.40573,287800001.0
2006-01-18 07:43:00,1.40567,1.40596,1.40557,1.40596,196600000.0
2006-01-18 07:44:00,1.40603,1.40603,1.40576,1.40579,380400002.0
2006-01-18 07:45:00,1.40588,1.40636,1.40588,1.40609,365000000.0
2006-01-18 07:46:00,1.40614,1.40639,1.4061,1.40618,435900000.0
2006-01-18 07:47:00,1.40655,1.40675,1.40637,1.40644,677300000.0
2006-01-18 07:48:00,1.40638,1.40656,1.40614,1.40629,751700001.0
2006-01-18 07:49:00,1.40628,1.40649,1.40613,1.40636,658900001.0
2006-01-18 07:50:00,1.40637,1.40649,1.40621,1.40627,611600002.0
2006-01-18 07:51:00,1.40631,1.4064,1.40609,1.40633,649200003.0
2006-01-18 07:52:00,1.40622,1.40641,1.40619,1.4062,441200000.0
2006-01-18 07:53:00,1.40615,1.40638,1.406,1.40622,631300000.0
2006-01-18 07:54:00,1.40617,1.4063,1.40608,1.40615,376200000.0
2006-01-18 07:55:00,1.40599,1.40617,1.40594,1.40601,397200000.0
2006-01-18 07:56:00,1.40602,1.40624,1.40591,1.40614,707000005.0
2006-01-18 07:57:00,1.40616,1.40636,1.40604,1.40614,580300000.0
2006-01-18 07:58:00,1.40611,1.40611,1.40544,1.40544,697300005.0
2006-01-18 07:59:00,1.40537,1.40549,1.40504,1.40504,442600001.0
2006-01-18 08:00:00,1.40474,1.40474,1.40427,1.40455,402700000.0
2006-01-18 08:01:00,1.40442,1.40482,1.40435,1.40457,566700003.0
2006-01-18 08:02:00,1.40444,1.4045,1.40428,1.40428,224900000.0
2006-01-18 08:03:00,1.40425,1.40437,1.40414,1.40419,455800001.0
2006-01-18 08:04:00,1.40429,1.40474,1.40426,1.40466,413900002.0
2006-01-18 08:05:00,1.40473,1.40483,1.40463,1.40464,264400000.0
2006-01-18 08:06:00,1.40485,1.40485,1.40448,1.40473,640000001.0
2006-01-18 08:07:00,1.4042,1.40436,1.40406,1.4043,509500001.0
2006-01-18 08:08:00,1.4044,1.40454,1.40438,1.40453,393800000.0
2006-01-18 08:09:00,1.40458,1.40483,1.40449,1.40463,514200000.0
2006-01-18 08:10:00,1.40468,1.40489,1.4045,1.40473,575400002.0
2006-01-18 08:11:00,1.40459,1.40474,1.40441,1.40453,200500000.0
2006-01-18 08:12:00,1.4045,1.40466,1.40441,1.40463,458100002.0
2006-01-18 08:13:00,1.40477,1.40489,1.40467,1.40479,241100001.0
2006-01-18 08:14:00,1.40482,1.40489,1.40477,1.40477,118000000.0
2006-01-18 08:15:00,1.4047,1.40493,1.40467,1.40478,318000000.0
2006-01-18 08:16:00,1.4048,1.40509,1.4048,1.40507,256700000.0
2006-01-18 08:17:00,1.40506,1.40524,1.40502,1.40502,259300002.0
2006-01-18 08:18:00,1.40489,1.40502,1.40438,1.40455,196900000.0
2006-01-18 08:19:00,1.40445,1.40454,1.40421,1.40426,315700001.0
2006-01-18 08:20:00,1.40418,1.40427,1.40404,1.40407,296500000.0
2006-01-18 08:21:00,1.40347,1.40374,1.40331,1.40335,488000001.0
2006-01-18 08:22:00,1.40299,1.40359,1.40285,1.40289,312100000.0
2006-01-18 08:23:00,1.40257,1.40307,1.40248,1.40263,238800000.0
2006-01-18 08:24:00,1.40259,1.40259,1.40213,1.40219,478600002.0
2006-01-18 08:25:00,1.40213,1.40213,1.40189,1.40197,592500001.0
2006-01-18 08:26:00,1.40182,1.40214,1.40182,1.40214,305000000.0
2006-01-18 08:27:00,1.40221,1.40241,1.40205,1.40226,368800002.0
2006-01-18 08:28:00,1.40221,1.40244,1.40217,1.40224,510100000.0
2006-01-18 08:29:00,1.40226,1.40245,1.40219,1.40232,504700003.0
2006-01-18 08:30:00,1.40222,1.40245,1.40219,1.40243,445300003.0
2006-01-18 08:31:00,1.40259,1.40274,1.40241,1.4027,253300000.0
2006-01-18 08:32:00,1.40264,1.4028,1.40256,1.40271,281800001.0
2006-01-18 08:33:00,1.40259,1.40259,1.40244,1.40259,200000002.0
2006-01-18 08:34:00,1.40265,1.40299,1.4026,1.40268,713000008.0
2006-01-18 08:35:00,1.40299,1.40325,1.4029,1.40302,549500000.0
2006-01-18 08:36:00,1.40306,1.40343,1.40301,1.40338,419200000.0
2006-01-18 08:37:00,1.40333,1.40351,1.40328,1.40348,285900000.0
2006-01-18 08:38:00,1.4035,1.40361,1.40331,1.4034,341600001.0
2006-01-18 08:39:00,1.40335,1.40342,1.40306,1.40326,590800001.0
2006-01-18 08:40:00,1.40337,1.40374,1.40332,1.40343,305700000.0
2006-01-18 08:41:00,1.40356,1.40364,1.40318,1.40352,472400002.0
2006-01-18 08:42:00,1.40369,1.40403,1.4036,1.40369,445400000.0
2006-01-18 08:43:00,1.40378,1.40396,1.40354,1.40354,331500001.0
2006-01-18 08:44:00,1.40355,1.40373,1.40349,1.40355,568600000.0
2006-01-18 08:45:00,1.40378,1.40429,1.40373,1.40393,655600003.0
2006-01-18 08:46:00,1.40408,1.40435,1.40399,1.40401,783700002.0
2006-01-18 08:47:00,1.4041,1.40457,1.4041,1.40445,575600003.0
2006-01-18 08:48:00,1.40439,1.40472,1.40436,1.40437,345600001.0
2006-01-18 08:49:00,1.40437,1.40456,1.40427,1.4043,495800002.0
2006-01-18 08:50:00,1.40441,1.4045,1.40417,1.40447,526800001.0
2006-01-18 08:51:00,1.40448,1.40501,1.40448,1.40473,548600002.0
2006-01-18 08:52:00,1.40482,1.40517,1.40482,1.40495,559900000.0
2006-01-18 08:53:00,1.40506,1.40506,1.40467,1.40479,571100002.0
2006-01-18 08:54:00,1.40462,1.40488,1.40452,1.40466,728400003.0
2006-01-18 08:55:00,1.40484,1.40493,1.4046,1.40475,626000000.0
2006-01-18 08:56:00,1.4048,1.40499,1.4047,1.4048,555100004.0
2006-01-18 08:57:00,1.40452,1.40467,1.40422,1.40433,535900003.0
2006-01-18 08:58:00,1.40441,1.40495,1.40436,1.40491,519700003.0
2006-01-18 08:59:00,1.40489,1.40499,1.40463,1.40463,323200001.0
2006-01-18 09:00:00,1.40481,1.40487,1.4046,1.40479,470000001.0
2006-01-18 09:01:00,1.40512,1.40547,1.40511,1.4052,381700001.0
2006-01-18 09:02:00,1.40504,1.40511,1.40472,1.40489,691200001.0
2006-01-18 09:03:00,1.40493,1.40515,1.40487,1.40487,574900002.0
2006-01-18 09:04:00,1.40508,1.40531,1.40481,1.40508,609500001.0
2006-01-18 09:05:00,1.40508,1.40544,1.40508,1.40534,569100002.0
2006-01-18 09:06:00,1.4054,1.40577,1.40536,1.40572,602200002.0
2006-01-18 09:07:00,1.4057,1.40635,1.4057,1.40634,321900000.0
2006-01-18 09:08:00,1.40663,1.4071,1.40663,1.4071,220300000.0
2006-01-18 09:09:00,1.4073,1.40751,1.40692,1.407,287200000.0
2006-01-18 09:10:00,1.40681,1.40702,1.40649,1.40702,371700003.0
2006-01-18 09:11:00,1.40709,1.40739,1.40673,1.40687,542300000.0
2006-01-18 09:12:00,1.40706,1.40747,1.40705,1.4074,468400000.0
2006-01-18 09:13:00,1.40738,1.40754,1.40664,1.40664,498300001.0
2006-01-18 09:14:00,1.40654,1.40686,1.40648,1.40686,337400002.0
2006-01-18 09:15:00,1.40686,1.40686,1.40638,1.40639,384400000.0
2006-01-18 09:16:00,1.40605,1.40616,1.4059,1.40595,536600001.0
2006-01-18 09:17:00,1.40588,1.40614,1.40586,1.4061,487000001.0
2006-01-18 09:18:00,1.40578,1.406,1.40566,1.40588,215300000.0
2006-01-18 09:19:00,1.40591,1.40627,1.40573,1.40602,575000004.0
2006-01-18 09:20:00,1.40609,1.40619,1.40589,1.40589,283400002.0
2006-01-18 09:21:00,1.40573,1.40585,1.40563,1.40578,304600000.0
2006-01-18 09:22:00,1.40585,1.406,1.4058,1.40585,322200000.0
2006-01-18 09:23:00,1.40601,1.40601,1.40578,1.40591,361300000.0
2006-01-18 09:24:00,1.40603,1.40625,1.40592,1.40604,274900000.0
2006-01-18 09:25:00,1.40608,1.40621,1.40606,1.40621,380500000.0
2006-01-18 09:26:00,1.40617,1.40629,1.40605,1.40608,550100000.0
2006-01-18 09:27:00,1.40615,1.40634,1.4061,1.40621,357100001.0
2006-01-18 09:28:00,1.40619,1.40637,1.40604,1.40618,498000000.0
2006-01-18 09:29:00,1.40622,1.40637,1.40613,1.40631,440100001.0
2006-01-18 09:30:00,1.40622,1.40654,1.40561,1.40561,655400000.0
2006-01-18 09:31:00,1.40557,1.40593,1.40557,1.4057,343400001.0
2006-01-18 09:32:00,1.40567,1.40589,1.40561,1.40589,376600000.0
2006-01-18 09:33:00,1.40591,1.40591,1.4057,1.40575,307200000.0
2006-01-18 09:34:00,1.40583,1.40583,1.40549,1.40559,497600000.0
2006-01-18 09:35:00,1.40557,1.40581,1.40556,1.40569,254800000.0
2006-01-18 09:36:00,1.40575,1.40592,1.40562,1.40577,348300000.0
2006-01-18 09:37:00,1.40568,1.40599,1.40566,1.40598,426700000.0
2006-01-18 09:38:00,1.40586,1.40612,1.40584,1.40591,416700003.0
2006-01-18 09:39:00,1.40593,1.40604,1.40574,1.40574,445400001.0
2006-01-18 09:40:00,1.4057,1.40575,1.40537,1.40547,398000001.0
2006-01-18 09:41:00,1.40562,1.406,1.40562,1.40574,492400002.0
2006-01-18 09:42:00,1.40577,1.40596,1.40559,1.40563,516800001.0
2006-01-18 09:43:00,1.40571,1.40604,1.40571,1.40581,298400001.0
2006-01-18 09:44:00,1.40597,1.40634,1.40595,1.40609,417400000.0
2006-01-18 09:45:00,1.4066,1.40666,1.40639,1.40666,536200000.0
2006-01-18 09:46:00,1.40685,1.40715,1.40685,1.40704,284000000.0
2006-01-18 09:47:00,1.40736,1.40793,1.40736,1.40766,380100000.0
2006-01-18 09:48:00,1.40759,1.40774,1.40726,1.40751,334800000.0
2006-01-18 09:49:00,1.40748,1.40757,1.40727,1.40743,484900000.0
2006-01-18 09:50:00,1.40718,1.40721,1.40684,1.40712,519900002.0
2006-01-18 09:51:00,1.40721,1.40758,1.4071,1.4075,470800000.0
2006-01-18 09:52:00,1.40763,1.40831,1.40763,1.40805,461500000.0
2006-01-18 09:53:00,1.40805,1.40819,1.40797,1.40805,390900002.0
2006-01-18 09:54:00,1.40817,1.40875,1.40817,1.40861,499700003.0
2006-01-18 09:55:00,1.40877,1.40887,1.40836,1.40867,553900000.0
2006-01-18 09:56:00,1.40861,1.40861,1.40819,1.40836,382600000.0
2006-01-18 09:57:00,1.40851,1.4086,1.40825,1.40844,612200000.0
2006-01-18 09:58:00,1.40852,1.40883,1.40847,1.4086,730800001.0
2006-01-18 09:59:00,1.40891,1.40954,1.40891,1.40938,735600003.0
2006-01-18 10:00:00,1.40923,1.40986,1.40908,1.40978,238500000.0
2006-01-18 10:01:00,1.40999,1.41051,1.40973,1.41016,636000001.0
2006-01-18 10:02:00,1.4103,1.4106,1.4098,1.41015,591000002.0
2006-01-18 10:03:00,1.41001,1.41016,1.40955,1.40966,410000000.0
2006-01-18 10:04:00,1.40942,1.40943,1.40901,1.40943,444000001.0
2006-01-18 10:05:00,1.40915,1.40954,1.40903,1.40954,411100000.0
2006-01-18 10:06:00,1.40967,1.40998,1.40962,1.40998,519400001.0
2006-01-18 10:07:00,1.40986,1.41027,1.40979,1.40994,501200000.0
2006-01-18 10:08:00,1.40978,1.41005,1.40953,1.40977,525400002.0
2006-01-18 10:09:00,1.40996,1.41042,1.40975,1.41036,475400000.0
2006-01-18 10:10:00,1.41034,1.41084,1.41014,1.41042,346000000.0
2006-01-18 10:11:00,1.41034,1.41161,1.41034,1.41161,386000000.0
2006-01-18 10:12:00,1.41165,1.41165,1.41102,1.41134,437000002.0
2006-01-18 10:13:00,1.41126,1.41126,1.41063,1.41098,567700001.0
2006-01-18 10:14:00,1.41087,1.41111,1.4107,1.41086,624300001.0
2006-01-18 10:15:00,1.41091,1.41094,1.41055,1.41055,452300002.0
2006-01-18 10:16:00,1.41071,1.41071,1.41036,1.4106,360800001.0
2006-01-18 10:17:00,1.41072,1.41105,1.41051,1.41072,315100000.0
2006-01-18 10:18:00,1.4107,1.41072,1.41032,1.41032,427700000.0
2006-01-18 10:19:00,1.41026,1.41064,1.41026,1.4105,374900000.0
2006-01-18 10:20:00,1.41055,1.4106,1.41017,1.41047,499200000.0
2006-01-18 10:21:00,1.41037,1.41038,1.41006,1.41006,400300003.0
2006-01-18 10:22:00,1.41024,1.41035,1.40994,1.41021,344900000.0
2006-01-18 10:23:00,1.41011,1.41044,1.41003,1.41006,474100000.0
2006-01-18 10:24:00,1.41005,1.41005,1.40978,1.40985,435900000.0
2006-01-18 10:25:00,1.40994,1.41009,1.40981,1.41004,365900000.0
2006-01-18 10:26:00,1.41002,1.41017,1.40991,1.40999,582600002.0
2006-01-18 10:27:00,1.41004,1.41004,1.40973,1.40987,458500001.0
2006-01-18 10:28:00,1.40994,1.41038,1.40991,1.41012,635900001.0
2006-01-18 10:29:00,1.41012,1.41055,1.41012,1.41055,505500002.0
2006-01-18 10:30:00,1.4108,1.41091,1.41048,1.4106,641200000.0
2006-01-18 10:31:00,1.41049,1.41113,1.41049,1.41087,530900002.0
2006-01-18 10:32:00,1.41148,1.41172,1.41094,1.41095,546700001.0
2006-01-18 10:33:00,1.41101,1.41101,1.41063,1.4108,471600000.0
2006-01-18 10:34:00,1.4106,1.41065,1.41032,1.41065,412200002.0
2006-01-18 10:35:00,1.41068,1.41078,1.41056,1.41056,436800001.0
2006-01-18 10:36:00,1.4106,1.41091,1.41058,1.41083,535800002.0
2006-01-18 10:37:00,1.41096,1.41107,1.41069,1.411,532300002.0
2006-01-18 10:38:00,1.411,1.41119,1.41094,1.41094,435900001.0
2006-01-18 10:39:00,1.411,1.41146,1.41091,1.41137,439100000.0
2006-01-18 10:40:00,1.41128,1.41138,1.41092,1.4111,363000002.0
2006-01-18 10:41:00,1.41111,1.41125,1.4109,1.41098,602800001.0
2006-01-18 10:42:00,1.41106,1.41106,1.41078,1.41104,353300001.0
2006-01-18 10:43:00,1.41114,1.41139,1.41104,1.41111,395300001.0
2006-01-18 10:44:00,1.41118,1.41148,1.41103,1.41105,551000001.0
2006-01-18 10:45:00,1.41103,1.41106,1.41077,1.41101,559400000.0
2006-01-18 10:46:00,1.41099,1.41115,1.41084,1.41115,272400000.0
2006-01-18 10:47:00,1.4114,1.41172,1.4114,1.41156,372300000.0
2006-01-18 10:48:00,1.41156,1.41174,1.41135,1.41154,573000003.0
2006-01-18 10:49:00,1.41191,1.41191,1.41137,1.41158,393300002.0
2006-01-18 10:50:00,1.41148,1.41167,1.41107,1.41129,554900001.0
2006-01-18 10:51:00,1.41109,1.41144,1.41103,1.41141,486000000.0
2006-01-18 10:52:00,1.41206,1.41241,1.41201,1.41234,309100000.0
2006-01-18 10:53:00,1.41218,1.41293,1.41218,1.41293,345100000.0
2006-01-18 10:54:00,1.41261,1.41325,1.41261,1.41301,461400001.0
2006-01-18 10:55:00,1.41298,1.41298,1.41229,1.41239,462000000.0
2006-01-18 10:56:00,1.41235,1.41243,1.41183,1.41183,497000002.0
2006-01-18 10:57:00,1.4117,1.41184,1.41159,1.41174,349100000.0
2006-01-18 10:58:00,1.41151,1.41151,1.41088,1.4111,439600001.0
2006-01-18 10:59:00,1.41088,1.41136,1.4107,1.41108,781000000.0
2006-01-18 11:00:00,1.411,1.41139,1.41067,1.41122,530600001.0
2006-01-18 11:01:00,1.41116,1.41137,1.41083,1.41105,564200000.0
2006-01-18 11:02:00,1.41099,1.41137,1.41089,1.41115,571200003.0
2006-01-18 11:03:00,1.41116,1.4113,1.41109,1.4113,242100001.0
2006-01-18 11:04:00,1.41112,1.41117,1.41077,1.41088,527000002.0
2006-01-18 11:05:00,1.41088,1.41117,1.41062,1.41072,548000000.0
2006-01-18 11:06:00,1.41054,1.41054,1.40974,1.41019,652700002.0
2006-01-18 11:07:00,1.41007,1.41018,1.40967,1.41,232500000.0
2006-01-18 11:08:00,1.41011,1.41012,1.40982,1.41003,341700000.0
2006-01-18 11:09:00,1.40999,1.41011,1.40965,1.40993,428800002.0
2006-01-18 11:10:00,1.40999,1.4102,1.40982,1.41002,451400001.0
2006-01-18 11:11:00,1.40995,1.41023,1.40987,1.41006,527500000.0
2006-01-18 11:12:00,1.40992,1.41067,1.40992,1.41067,543100001.0
2006-01-18 11:13:00,1.41071,1.41071,1.41033,1.41049,371100000.0
2006-01-18 11:14:00,1.4104,1.41048,1.41009,1.41027,506700002.0
2006-01-18 11:15:00,1.41025,1.41031,1.41001,1.41012,526400001.0
2006-01-18 11:16:00,1.41011,1.41022,1.40984,1.41008,504100002.0
2006-01-18 11:17:00,1.41009,1.4101,1.40978,1.40998,383600000.0
2006-01-18 11:18:00,1.41005,1.41005,1.40971,1.40974,412700000.0
2006-01-18 11:19:00,1.4098,1.40997,1.40975,1.40982,413100000.0
2006-01-18 11:20:00,1.40952,1.4096,1.40926,1.40933,587700000.0
2006-01-18 11:21:00,1.40954,1.40966,1.40926,1.40955,572500000.0
2006-01-18 11:22:00,1.40917,1.40921,1.40856,1.40889,620100000.0
2006-01-18 11:23:00,1.40876,1.40882,1.40848,1.40867,485000001.0
2006-01-18 11:24:00,1.4087,1.4087,1.40852,1.40855,421200000.0
2006-01-18 11:25:00,1.40868,1.40895,1.40844,1.40847,397400000.0
2006-01-18 11:26:00,1.40852,1.40867,1.40781,1.40781,489900000.0
2006-01-18 11:27:00,1.40797,1.40858,1.40795,1.40841,602300002.0
2006-01-18 11:28:00,1.40866,1.40888,1.40847,1.40857,375900001.0
2006-01-18 11:29:00,1.40849,1.40865,1.40821,1.40852,533800000.0
2006-01-18 11:30:00,1.40849,1.40855,1.40824,1.40845,480100003.0
2006-01-18 11:31:00,1.40852,1.40892,1.40852,1.40875,533500000.0
2006-01-18 11:32:00,1.40883,1.40894,1.40861,1.40887,411200002.0
2006-01-18 11:33:00,1.40895,1.40902,1.40877,1.40881,463800001.0
2006-01-18 11:34:00,1.40898,1.40933,1.40888,1.40888,575400002.0
2006-01-18 11:35:00,1.40907,1.40925,1.4089,1.40906,505100001.0
2006-01-18 11:36:00,1.40895,1.40921,1.40891,1.40921,482600001.0
2006-01-18 11:37:00,1.40922,1.40933,1.40905,1.4092,564600002.0
2006-01-18 11:38:00,1.40925,1.40928,1.40894,1.40894,507800002.0
2006-01-18 11:39:00,1.40911,1.40936,1.40898,1.40898,605100002.0
2006-01-18 11:40:00,1.40902,1.40918,1.40877,1.40885,662800002.0
2006-01-18 11:41:00,1.4088,1.40923,1.40861,1.4088,787300004.0
2006-01-18 11:42:00,1.40882,1.40882,1.40839,1.4085,568900000.0
2006-01-18 11:43:00,1.40847,1.40866,1.40844,1.40848,520400000.0
2006-01-18 11:44:00,1.40869,1.40873,1.40821,1.40821,561700001.0
2006-01-18 11:45:00,1.40841,1.40877,1.40839,1.40877,592300003.0
2006-01-18 11:46:00,1.40888,1.40922,1.40856,1.40883,505600000.0
2006-01-18 11:47:00,1.40874,1.40908,1.40854,1.40893,497200003.0
2006-01-18 11:48:00,1.409,1.4091,1.40874,1.40888,557700002.0
2006-01-18 11:49:00,1.40885,1.40885,1.40815,1.40826,439200000.0
2006-01-18 11:50:00,1.40834,1.40844,1.40813,1.40831,350300000.0
2006-01-18 11:51:00,1.40827,1.40846,1.4082,1.4083,136600000.0
2006-01-18 11:52:00,1.40816,1.40817,1.40769,1.40773,211300000.0
2006-01-18 11:53:00,1.40764,1.40787,1.40748,1.40772,231200001.0
2006-01-18 11:54:00,1.4078,1.40801,1.40765,1.40782,307000000.0
2006-01-18 11:55:00,1.40799,1.40822,1.40797,1.40804,461100001.0
2006-01-18 11:56:00,1.40799,1.4081,1.40771,1.40782,488800001.0
2006-01-18 11:57:00,1.40793,1.40819,1.40771,1.4078,524500000.0
2006-01-18 11:58:00,1.4078,1.4078,1.40715,1.40717,422500000.0
2006-01-18 11:59:00,1.40712,1.40747,1.40661,1.40671,433600002.0
2006-01-18 12:00:00,1.40672,1.40695,1.40644,1.40676,499000001.0
2006-01-18 12:01:00,1.40671,1.40677,1.40608,1.40612,367700000.0
2006-01-18 12:02:00,1.40609,1.40676,1.40609,1.40672,349100000.0
2006-01-18 12:03:00,1.40691,1.40755,1.40673,1.40755,370400001.0
2006-01-18 12:04:00,1.40758,1.40758,1.40721,1.40742,391800002.0
2006-01-18 12:05:00,1.40756,1.40768,1.40741,1.40741,390900001.0
2006-01-18 12:06:00,1.40729,1.40763,1.40725,1.40744,340200000.0
2006-01-18 12:07:00,1.40757,1.40789,1.40752,1.40766,394300002.0
2006-01-18 12:08:00,1.40773,1.40806,1.40761,1.40787,504800003.0
2006-01-18 12:09:00,1.40775,1.40803,1.40766,1.40797,399200002.0
2006-01-18 12:10:00,1.40797,1.40797,1.40761,1.40774,348700000.0
2006-01-18 12:11:00,1.40765,1.40773,1.40743,1.40756,263000001.0
2006-01-18 12:12:00,1.40746,1.40772,1.40746,1.40772,237300002.0
2006-01-18 12:13:00,1.40761,1.40779,1.40716,1.40738,583600006.0
2006-01-18 12:14:00,1.40729,1.4075,1.4071,1.40732,671400001.0
2006-01-18 12:15:00,1.40725,1.4074,1.4072,1.4073,303400000.0
2006-01-18 12:16:00,1.40729,1.40735,1.4071,1.40731,427800001.0
2006-01-18 12:17:00,1.40725,1.40728,1.40708,1.40728,229900000.0
2006-01-18 12:18:00,1.40729,1.40764,1.40719,1.40764,278000000.0
2006-01-18 12:19:00,1.4077,1.40785,1.40755,1.40772,432800001.0
2006-01-18 12:20:00,1.40774,1.40786,1.40752,1.4077,408500000.0
2006-01-18 12:21:00,1.40754,1.40768,1.40743,1.40758,408500000.0
2006-01-18 12:22:00,1.40762,1.40775,1.40748,1.40762,300300000.0
2006-01-18 12:23:00,1.40769,1.40796,1.40764,1.40775,388400001.0
2006-01-18 12:24:00,1.40759,1.40825,1.40759,1.40794,592700003.0
2006-01-18 12:25:00,1.40809,1.4083,1.40779,1.40779,437400000.0
2006-01-18 12:26:00,1.40769,1.40802,1.40765,1.40802,421000000.0
2006-01-18 12:27:00,1.4079,1.40811,1.40784,1.4079,492800001.0
2006-01-18 12:28:00,1.40787,1.40817,1.40779,1.40789,511700002.0
2006-01-18 12:29:00,1.40782,1.40827,1.40777,1.40823,628000001.0
2006-01-18 12:30:00,1.40812,1.40822,1.40794,1.40808,563300001.0
2006-01-18 12:31:00,1.40825,1.40845,1.40812,1.4082,773700002.0
2006-01-18 12:32:00,1.40817,1.40835,1.40802,1.40818,588400000.0
2006-01-18 12:33:00,1.40819,1.40833,1.40807,1.40833,37600000.0
2006-01-18 12:34:00,1.40824,1.40867,1.40821,1.40833,606200000.0
2006-01-18 12:35:00,1.40852,1.40861,1.40835,1.40842,556400000.0
2006-01-18 12:36:00,1.4083,1.40849,1.40816,1.40829,383200000.0
2006-01-18 12:37:00,1.40831,1.40872,1.40831,1.40867,547300004.0
2006-01-18 12:38:00,1.40866,1.40874,1.4083,1.40839,700500002.0
2006-01-18 12:39:00,1.40833,1.40836,1.40811,1.40822,436600001.0
2006-01-18 12:40:00,1.40823,1.4084,1.4081,1.40832,517200000.0
2006-01-18 12:41:00,1.40843,1.40876,1.40842,1.40864,247100000.0
2006-01-18 12:42:00,1.4087,1.40902,1.4087,1.40902,336000001.0
2006-01-18 12:43:00,1.40902,1.40902,1.40864,1.40883,471100000.0
2006-01-18 12:44:00,1.40885,1.40906,1.40873,1.40902,425700000.0
2006-01-18 12:45:00,1.40893,1.40893,1.40849,1.40889,460000002.0
2006-01-18 12:46:00,1.40881,1.409,1.40873,1.40887,401300000.0
2006-01-18 12:47:00,1.40881,1.40892,1.40838,1.40868,352800000.0
2006-01-18 12:48:00,1.40852,1.40865,1.40843,1.40858,449400001.0
2006-01-18 12:49:00,1.40855,1.40855,1.40811,1.40817,465100000.0
2006-01-18 12:50:00,1.40813,1.40828,1.40785,1.40805,503000001.0
2006-01-18 12:51:00,1.40804,1.40829,1.40795,1.40816,489000001.0
2006-01-18 12:52:00,1.40802,1.40819,1.40785,1.40808,314600001.0
2006-01-18 12:53:00,1.40807,1.40844,1.40805,1.40828,274200000.0
2006-01-18 12:54:00,1.40826,1.40878,1.40826,1.40869,398900000.0
2006-01-18 12:55:00,1.40865,1.4087,1.40846,1.40853,484300000.0
2006-01-18 12:56:00,1.40853,1.4086,1.4083,1.40844,447700001.0
2006-01-18 12:57:00,1.40877,1.40895,1.40859,1.40884,554600002.0
2006-01-18 12:58:00,1.40895,1.40913,1.40887,1.40908,363000001.0
2006-01-18 12:59:00,1.40887,1.409,1.40845,1.4085,675900001.0
2006-01-18 13:00:00,1.4085,1.40863,1.40842,1.40863,239300000.0
2006-01-18 13:01:00,1.4086,1.4087,1.40843,1.40862,377500000.0
2006-01-18 13:02:00,1.40852,1.40878,1.40839,1.40857,332100000.0
2006-01-18 13:03:00,1.40837,1.40843,1.40818,1.40818,459800001.0
2006-01-18 13:04:00,1.40824,1.40856,1.40824,1.40846,284100002.0
2006-01-18 13:05:00,1.40846,1.40868,1.40828,1.40848,141900001.0
2006-01-18 13:06:00,1.40859,1.4088,1.40846,1.40865,369600000.0
2006-01-18 13:07:00,1.40861,1.40878,1.40861,1.40869,351600003.0
2006-01-18 13:08:00,1.40876,1.40884,1.40858,1.40884,177100002.0
2006-01-18 13:09:00,1.40878,1.40901,1.40866,1.40873,326600001.0
2006-01-18 13:10:00,1.4088,1.40893,1.40879,1.40891,131500000.0
2006-01-18 13:11:00,1.40889,1.40927,1.40871,1.40914,490400002.0
2006-01-18 13:12:00,1.40914,1.40917,1.40898,1.40908,268100000.0
2006-01-18 13:13:00,1.4091,1.40917,1.40896,1.40899,288000001.0
2006-01-18 13:14:00,1.40896,1.40923,1.40893,1.40915,354700001.0
2006-01-18 13:15:00,1.40908,1.40953,1.40908,1.40941,375300000.0
2006-01-18 13:16:00,1.40937,1.40945,1.40931,1.40931,145700001.0
2006-01-18 13:17:00,1.4095,1.40969,1.40946,1.40954,130300000.0
2006-01-18 13:18:00,1.40937,1.40961,1.40933,1.40957,358300000.0
2006-01-18 13:19:00,1.40937,1.4096,1.40923,1.40957,275400000.0
2006-01-18 13:20:00,1.40964,1.40967,1.4094,1.40945,198000000.0
2006-01-18 13:21:00,1.40943,1.40961,1.40943,1.4096,159600000.0
2006-01-18 13:22:00,1.40962,1.40965,1.40943,1.40962,213000000.0
2006-01-18 13:23:00,1.40961,1.40983,1.4096,1.40983,230300000.0
2006-01-18 13:24:00,1.40982,1.40982,1.40957,1.40957,220300000.0
2006-01-18 13:25:00,1.40949,1.40951,1.40934,1.40939,173300001.0
2006-01-18 13:26:00,1.40935,1.4095,1.40926,1.40943,233500000.0
2006-01-18 13:27:00,1.40927,1.40936,1.40918,1.4092,277500000.0
2006-01-18 13:28:00,1.40921,1.40933,1.40909,1.40929,515100000.0
2006-01-18 13:29:00,1.40909,1.4092,1.40879,1.40895,594000000.0
2006-01-18 13:30:00,1.40892,1.40892,1.40862,1.40877,583200002.0
2006-01-18 13:31:00,1.40876,1.40891,1.40855,1.40874,558600001.0
2006-01-18 13:32:00,1.40877,1.40897,1.40877,1.40891,232800000.0
2006-01-18 13:33:00,1.40874,1.40896,1.4087,1.40878,476200002.0
2006-01-18 13:34:00,1.40884,1.40891,1.40862,1.40863,235800000.0
2006-01-18 13:35:00,1.40874,1.40889,1.4086,1.40889,340000001.0
2006-01-18 13:36:00,1.4089,1.40907,1.4088,1.40894,517600002.0
2006-01-18 13:37:00,1.40885,1.40907,1.40882,1.40899,463200000.0
2006-01-18 13:38:00,1.40905,1.40941,1.40905,1.40916,448600000.0
2006-01-18 13:39:00,1.40897,1.40919,1.40886,1.40901,293500002.0
2006-01-18 13:40:00,1.40896,1.40935,1.40894,1.40906,420000000.0
2006-01-18 13:41:00,1.4091,1.4092,1.40896,1.40897,197300000.0
2006-01-18 13:42:00,1.40893,1.40905,1.40893,1.40901,183600001.0
2006-01-18 13:43:00,1.40909,1.40924,1.40901,1.40924,116000000.0
2006-01-18 13:44:00,1.40925,1.40948,1.40918,1.4093,269800001.0
2006-01-18 13:45:00,1.40929,1.4094,1.409,1.4091,482500002.0
2006-01-18 13:46:00,1.40916,1.40926,1.40898,1.4092,471900002.0
2006-01-18 13:47:00,1.40926,1.40934,1.40905,1.40925,505500001.0
2006-01-18 13:48:00,1.4092,1.4092,1.40904,1.40908,233100001.0
2006-01-18 13:49:00,1.40921,1.40934,1.40916,1.40934,223200001.0
2006-01-18 13:50:00,1.40931,1.40939,1.40916,1.40939,321600000.0
2006-01-18 13:51:00,1.40951,1.40958,1.40938,1.40939,268600001.0
2006-01-18 13:52:00,1.40924,1.40955,1.40916,1.4093,451000000.0
2006-01-18 13:53:00,1.40916,1.40951,1.40916,1.40933,516700001.0
2006-01-18 13:54:00,1.4092,1.40944,1.4091,1.40937,393700001.0
2006-01-18 13:55:00,1.40926,1.40938,1.40913,1.40921,343800003.0
2006-01-18 13:56:00,1.40911,1.40912,1.40884,1.40909,456600001.0
2006-01-18 13:57:00,1.40906,1.40906,1.40853,1.40868,343800002.0
2006-01-18 13:58:00,1.40867,1.40896,1.40858,1.40863,217700001.0
2006-01-18 13:59:00,1.40816,1.4087,1.40784,1.4087,358100000.0
2006-01-18 14:00:00,1.40884,1.40979,1.40864,1.40973,301600002.0
2006-01-18 14:01:00,1.40965,1.40967,1.40897,1.40932,386100001.0
2006-01-18 14:02:00,1.40935,1.40954,1.40917,1.40927,329500001.0
2006-01-18 14:03:00,1.40927,1.40964,1.40927,1.40955,441000002.0
2006-01-18 14:04:00,1.40967,1.40998,1.40965,1.40987,404400001.0
2006-01-18 14:05:00,1.41002,1.41035,1.41,1.41026,401700001.0
2006-01-18 14:06:00,1.41044,1.41075,1.41015,1.41058,369600000.0
2006-01-18 14:07:00,1.41076,1.41123,1.41073,1.41117,336100001.0
2006-01-18 14:08:00,1.41116,1.41159,1.41116,1.41135,304100000.0
2006-01-18 14:09:00,1.41152,1.41189,1.41152,1.41169,146600000.0
2006-01-18 14:10:00,1.41192,1.41203,1.41179,1.412,255300000.0
2006-01-18 14:11:00,1.412,1.412,1.41153,1.41197,159000001.0
2006-01-18 14:12:00,1.41215,1.41286,1.41193,1.41283,255700001.0
2006-01-18 14:13:00,1.41284,1.41319,1.41284,1.41298,192400000.0
2006-01-18 14:14:00,1.41253,1.41261,1.41208,1.41261,252100000.0
2006-01-18 14:15:00,1.41274,1.41322,1.41274,1.41305,422200000.0
2006-01-18 14:16:00,1.413,1.41316,1.4129,1.41304,193800001.0
2006-01-18 14:17:00,1.41314,1.4134,1.41268,1.41324,661700001.0
2006-01-18 14:18:00,1.41331,1.41343,1.41301,1.41338,337400000.0
2006-01-18 14:19:00,1.41327,1.41329,1.41293,1.41302,441800000.0
2006-01-18 14:20:00,1.41297,1.41312,1.41261,1.41286,201000000.0
2006-01-18 14:21:00,1.41281,1.41291,1.41258,1.41258,449600002.0
2006-01-18 14:22:00,1.41267,1.41267,1.41183,1.41234,599300001.0
2006-01-18 14:23:00,1.41261,1.41262,1.41225,1.41241,140200001.0
2006-01-18 14:24:00,1.41232,1.41273,1.41232,1.41246,396900000.0
2006-01-18 14:25:00,1.41247,1.41255,1.41209,1.41223,618100004.0
2006-01-18 14:26:00,1.41193,1.41194,1.41159,1.41174,682800006.0
2006-01-18 14:27:00,1.41176,1.41181,1.41135,1.41171,404100000.0
2006-01-18 14:28:00,1.41169,1.41233,1.41116,1.41233,51800000.0
2006-01-18 14:29:00,1.41238,1.41285,1.41228,1.41285,49300000.0
2006-01-18 14:30:00,1.41274,1.41274,1.41189,1.41252,58400000.0
2006-01-18 14:31:00,1.41208,1.41235,1.41208,1.41213,45800000.0
2006-01-18 14:32:00,1.41229,1.41239,1.41217,1.41239,31000000.0
2006-01-18 14:33:00,1.41237,1.41237,1.41222,1.41226,34400000.0
2006-01-18 14:34:00,1.4124,1.4128,1.4124,1.41278,49500001.0
2006-01-18 14:35:00,1.41294,1.41294,1.41263,1.4127,22800000.0
2006-01-18 14:36:00,1.41315,1.41327,1.41256,1.41256,45700000.0
2006-01-18 14:37:00,1.41311,1.41339,1.41311,1.41339,44500000.0
2006-01-18 14:38:00,1.41355,1.41355,1.41307,1.41322,32400000.0
2006-01-18 14:39:00,1.41291,1.41336,1.41255,1.41328,55100000.0
2006-01-18 14:40:00,1.41346,1.41354,1.41326,1.41334,28200000.0
2006-01-18 14:41:00,1.41335,1.41336,1.41322,1.41326,37200000.0
2006-01-18 14:42:00,1.41287,1.41325,1.41247,1.41247,36600000.0
2006-01-18 14:43:00,1.41303,1.41322,1.41298,1.413,51400000.0
2006-01-18 14:44:00,1.4129,1.41312,1.41284,1.41305,60600001.0
2006-01-18 14:45:00,1.4129,1.41307,1.41273,1.41276,42900000.0
2006-01-18 14:46:00,1.41281,1.41281,1.41258,1.41267,33800000.0
2006-01-18 14:47:00,1.41259,1.41267,1.41235,1.41267,27400000.0
2006-01-18 14:48:00,1.41268,1.41286,1.41242,1.41286,30400000.0
2006-01-18 14:49:00,1.41291,1.41317,1.41288,1.41298,52400001.0
2006-01-18 14:50:00,1.41273,1.41299,1.41272,1.41299,56000001.0
2006-01-18 14:51:00,1.41289,1.41292,1.41269,1.4127,42600000.0
2006-01-18 14:52:00,1.41255,1.4133,1.41255,1.4133,30400000.0
2006-01-18 14:53:00,1.41316,1.41319,1.41285,1.41298,31800000.0
2006-01-18 14:54:00,1.41325,1.4135,1.41292,1.41303,64800000.0
2006-01-18 14:55:00,1.41315,1.41322,1.41291,1.41311,55300000.0
2006-01-18 14:56:00,1.4133,1.4133,1.41303,1.41303,37800000.0
2006-01-18 14:57:00,1.41297,1.41297,1.41257,1.41267,38500000.0
2006-01-18 14:58:00,1.41253,1.41288,1.41253,1.41266,42600000.0
2006-01-18 14:59:00,1.41282,1.41298,1.41274,1.4129,49700000.0
2006-01-18 15:00:00,1.41288,1.41306,1.41262,1.41262,29800000.0
2006-01-18 15:01:00,1.41297,1.41323,1.41281,1.41288,47600000.0
2006-01-18 15:02:00,1.41295,1.41318,1.41295,1.41307,22800000.0
2006-01-18 15:03:00,1.41285,1.41313,1.4127,1.41285,48400000.0
2006-01-18 15:04:00,1.41286,1.41314,1.41278,1.41294,32400000.0
2006-01-18 15:05:00,1.41282,1.41302,1.41282,1.41295,30200000.0
2006-01-18 15:06:00,1.41288,1.41288,1.41243,1.41286,37400000.0
2006-01-18 15:07:00,1.41297,1.41297,1.41241,1.41264,43600000.0
2006-01-18 15:08:00,1.41271,1.4129,1.41247,1.41281,91100002.0
2006-01-18 15:09:00,1.41277,1.41288,1.41236,1.41278,45000000.0
2006-01-18 15:10:00,1.41271,1.41271,1.41194,1.41194,32000000.0
2006-01-18 15:11:00,1.41196,1.41212,1.41188,1.41202,34000000.0
2006-01-18 15:12:00,1.41195,1.41214,1.41186,1.41186,28200000.0
2006-01-18 15:13:00,1.41204,1.41229,1.41184,1.41184,35100000.0
2006-01-18 15:14:00,1.4115,1.41187,1.4115,1.41177,23600000.0
2006-01-18 15:15:00,1.4118,1.41195,1.41142,1.41186,46600000.0
2006-01-18 15:16:00,1.41182,1.41184,1.41161,1.41165,37400000.0
2006-01-18 15:17:00,1.41147,1.41166,1.41079,1.41079,38800000.0
2006-01-18 15:18:00,1.41044,1.41069,1.41013,1.41048,46900000.0
2006-01-18 15:19:00,1.41056,1.41082,1.41056,1.41065,20800000.0
2006-01-18 15:20:00,1.4106,1.41104,1.4106,1.41097,20600000.0
2006-01-18 15:21:00,1.41087,1.41122,1.41078,1.41122,55800002.0
2006-01-18 15:22:00,1.41103,1.41124,1.41088,1.411,62500000.0
2006-01-18 15:23:00,1.41113,1.41136,1.41091,1.41119,33700000.0
2006-01-18 15:24:00,1.41114,1.41116,1.41094,1.41116,27400000.0
2006-01-18 15:25:00,1.411,1.41108,1.41084,1.41087,32800000.0
2006-01-18 15:26:00,1.41109,1.41128,1.41103,1.41128,37400000.0
2006-01-18 15:27:00,1.41116,1.41148,1.41116,1.41126,47000001.0
2006-01-18 15:28:00,1.41108,1.41144,1.41105,1.41132,44600000.0
2006-01-18 15:29:00,1.41127,1.41148,1.41116,1.41129,24800000.0
2006-01-18 15:30:00,1.41099,1.4123,1.41034,1.41208,40800001.0
2006-01-18 15:31:00,1.4118,1.41196,1.41134,1.41184,31200000.0
2006-01-18 15:32:00,1.41206,1.4124,1.41172,1.4124,60000000.0
2006-01-18 15:33:00,1.41242,1.41352,1.41231,1.41332,56400000.0
2006-01-18 15:34:00,1.41304,1.41375,1.41299,1.41342,38000000.0
2006-01-18 15:35:00,1.41327,1.41353,1.41299,1.41299,38000000.0
2006-01-18 15:36:00,1.41308,1.41338,1.41292,1.41315,43600000.0
2006-01-18 15:37:00,1.41318,1.41318,1.41249,1.41272,45500000.0
2006-01-18 15:38:00,1.41239,1.41239,1.41201,1.41229,43800000.0
2006-01-18 15:39:00,1.41219,1.4126,1.41213,1.4126,23000000.0
2006-01-18 15:40:00,1.41254,1.41255,1.41196,1.41196,45700000.0
2006-01-18 15:41:00,1.4119,1.41227,1.41158,1.41227,39200000.0
2006-01-18 15:42:00,1.41234,1.41241,1.41214,1.41232,34000000.0
2006-01-18 15:43:00,1.4124,1.41302,1.4124,1.41278,45700000.0
2006-01-18 15:44:00,1.41285,1.41335,1.41262,1.41335,27200000.0
2006-01-18 15:45:00,1.4132,1.41417,1.4132,1.4138,33000000.0
2006-01-18 15:46:00,1.41372,1.41418,1.4137,1.4137,44400000.0
2006-01-18 15:47:00,1.41359,1.41433,1.41359,1.41391,35800000.0
2006-01-18 15:48:00,1.41378,1.4141,1.41364,1.41392,27000000.0
2006-01-18 15:49:00,1.41369,1.41378,1.41342,1.41356,46300001.0
2006-01-18 15:50:00,1.4134,1.41381,1.4134,1.41362,19800000.0
2006-01-18 15:51:00,1.41353,1.41369,1.41334,1.41359,24400000.0
2006-01-18 15:52:00,1.41372,1.41392,1.4136,1.41392,49900000.0
2006-01-18 15:53:00,1.41397,1.41405,1.41333,1.41336,46400000.0
2006-01-18 15:54:00,1.41315,1.41356,1.41299,1.41341,26000000.0
2006-01-18 15:55:00,1.41373,1.41402,1.41352,1.41363,45000000.0
2006-01-18 15:56:00,1.41378,1.41412,1.41358,1.41411,46800001.0
2006-01-18 15:57:00,1.41397,1.41419,1.41385,1.41385,15200000.0
2006-01-18 15:58:00,1.41412,1.41416,1.4138,1.41393,23200000.0
2006-01-18 15:59:00,1.41399,1.41417,1.41389,1.41406,42800000.0
2006-01-18 16:00:00,1.41404,1.41487,1.4136,1.41466,27400000.0
2006-01-18 16:01:00,1.41464,1.41482,1.41442,1.41458,54600000.0
2006-01-18 16:02:00,1.41442,1.41455,1.41397,1.41455,30200000.0
2006-01-18 16:03:00,1.41458,1.41485,1.4144,1.41458,35600000.0
2006-01-18 16:04:00,1.41417,1.41453,1.41395,1.41438,32800000.0
2006-01-18 16:05:00,1.4143,1.41491,1.4143,1.41491,28400000.0
2006-01-18 16:06:00,1.41532,1.41576,1.41515,1.4153,35700000.0
2006-01-18 16:07:00,1.41536,1.41561,1.41532,1.4154,49200000.0
2006-01-18 16:08:00,1.41543,1.41567,1.41523,1.41527,49800000.0
2006-01-18 16:09:00,1.41485,1.41521,1.41472,1.41488,37000000.0
2006-01-18 16:10:00,1.4148,1.41488,1.41463,1.41487,40000000.0
2006-01-18 16:11:00,1.41451,1.41501,1.41451,1.41492,39800001.0
2006-01-18 16:12:00,1.41505,1.4153,1.41495,1.41525,45200000.0
2006-01-18 16:13:00,1.41505,1.41532,1.41484,1.41532,23400000.0
2006-01-18 16:14:00,1.41501,1.41522,1.41486,1.41517,36000000.0
2006-01-18 16:15:00,1.41486,1.41602,1.41486,1.41602,33000000.0
2006-01-18 16:16:00,1.41583,1.4161,1.41564,1.41577,26600000.0
2006-01-18 16:17:00,1.41574,1.41615,1.41574,1.41615,48900001.0
2006-01-18 16:18:00,1.41643,1.41643,1.41609,1.41628,28200000.0
2006-01-18 16:19:00,1.41654,1.41654,1.41588,1.41599,31600000.0
2006-01-18 16:20:00,1.41555,1.41632,1.41555,1.41632,42000000.0
2006-01-18 16:21:00,1.41661,1.41689,1.41652,1.41678,59300000.0
2006-01-18 16:22:00,1.41686,1.41704,1.41673,1.41682,55600000.0
2006-01-18 16:23:00,1.417,1.41717,1.41678,1.41717,28900000.0
2006-01-18 16:24:00,1.41738,1.41758,1.41738,1.41739,16200000.0
2006-01-18 16:25:00,1.41756,1.41781,1.41705,1.41781,25800000.0
2006-01-18 16:26:00,1.41796,1.41814,1.41763,1.41763,54000000.0
2006-01-18 16:27:00,1.4178,1.41856,1.4178,1.4181,37300000.0
2006-01-18 16:28:00,1.41849,1.41865,1.41802,1.41819,42200000.0
2006-01-18 16:29:00,1.41835,1.41857,1.41817,1.41857,27200000.0
2006-01-18 16:30:00,1.4186,1.419,1.41851,1.41871,42600000.0
2006-01-18 16:31:00,1.41881,1.41925,1.41881,1.41914,70600000.0
2006-01-18 16:32:00,1.41939,1.41942,1.41892,1.41923,41400000.0
2006-01-18 16:33:00,1.41954,1.41971,1.4194,1.41965,42400000.0
2006-01-18 16:34:00,1.41965,1.4211,1.41958,1.42093,61800001.0
2006-01-18 16:35:00,1.42067,1.42068,1.42012,1.4202,53600001.0
2006-01-18 16:36:00,1.41979,1.421,1.41979,1.42046,27200000.0
2006-01-18 16:37:00,1.42031,1.4208,1.42024,1.42047,52300000.0
2006-01-18 16:38:00,1.42046,1.42065,1.41989,1.42018,56600000.0
2006-01-18 16:39:00,1.42029,1.42029,1.41953,1.41964,32000000.0
2006-01-18 16:40:00,1.41941,1.41963,1.4192,1.41931,28400000.0
2006-01-18 16:41:00,1.41875,1.41941,1.41875,1.41927,27800000.0
2006-01-18 16:42:00,1.4196,1.42006,1.41944,1.42006,25000000.0
2006-01-18 16:43:00,1.42035,1.42042,1.41954,1.41965,61900000.0
2006-01-18 16:44:00,1.41956,1.42001,1.41955,1.42001,34600000.0
2006-01-18 16:45:00,1.41968,1.42001,1.41956,1.41994,44000000.0
2006-01-18 16:46:00,1.42047,1.42084,1.42023,1.42084,50300000.0
2006-01-18 16:47:00,1.42096,1.42162,1.42095,1.42145,44100000.0
2006-01-18 16:48:00,1.42184,1.42184,1.42127,1.42154,33800000.0
2006-01-18 16:49:00,1.42135,1.42153,1.42111,1.42146,33400000.0
2006-01-18 16:50:00,1.42141,1.42141,1.421,1.42118,44800000.0
2006-01-18 16:51:00,1.42115,1.42123,1.42091,1.42119,23000000.0
2006-01-18 16:52:00,1.42127,1.42165,1.42127,1.42142,32400000.0
2006-01-18 16:53:00,1.42166,1.42195,1.42144,1.42195,69900001.0
2006-01-18 16:54:00,1.42196,1.42213,1.42181,1.42186,47600000.0
2006-01-18 16:55:00,1.42171,1.42171,1.42114,1.4214,26800000.0
2006-01-18 16:56:00,1.42149,1.42159,1.42133,1.42144,37400000.0
2006-01-18 16:57:00,1.42162,1.42209,1.42162,1.42191,34100000.0
2006-01-18 16:58:00,1.42182,1.42203,1.42146,1.42158,45700000.0
2006-01-18 16:59:00,1.42175,1.42255,1.42155,1.42255,34800000.0
2006-01-18 17:00:00,1.42235,1.42279,1.4222,1.42227,68100000.0
2006-01-18 17:01:00,1.42185,1.42237,1.421,1.421,56000000.0
2006-01-18 17:02:00,1.42043,1.42054,1.42003,1.42018,29000000.0
2006-01-18 17:03:00,1.41989,1.42009,1.41973,1.42003,37200000.0
2006-01-18 17:04:00,1.41986,1.42014,1.41961,1.41981,49600000.0
2006-01-18 17:05:00,1.41971,1.42012,1.41961,1.42005,39800000.0
2006-01-18 17:06:00,1.41997,1.42038,1.41997,1.42029,29400000.0
2006-01-18 17:07:00,1.42024,1.42026,1.41998,1.42022,43400000.0
2006-01-18 17:08:00,1.42023,1.42062,1.42006,1.42062,52000000.0
2006-01-18 17:09:00,1.4209,1.42119,1.42068,1.42119,29000000.0
2006-01-18 17:10:00,1.42092,1.42092,1.4204,1.4204,66600002.0
2006-01-18 17:11:00,1.42015,1.42024,1.41989,1.42,36700000.0
2006-01-18 17:12:00,1.41943,1.4197,1.41911,1.41933,19600000.0
2006-01-18 17:13:00,1.41887,1.41898,1.41864,1.41883,37600000.0
2006-01-18 17:14:00,1.41843,1.41868,1.41749,1.41772,51000000.0
2006-01-18 17:15:00,1.41816,1.41816,1.41748,1.41748,21000000.0
2006-01-18 17:16:00,1.41758,1.41758,1.41659,1.41703,23400000.0
2006-01-18 17:17:00,1.41699,1.41723,1.41648,1.41673,33000000.0
2006-01-18 17:18:00,1.41675,1.41675,1.41603,1.41645,40500000.0
2006-01-18 17:19:00,1.41666,1.41703,1.41664,1.41695,25000000.0
2006-01-18 17:20:00,1.41684,1.41692,1.41661,1.41678,62500000.0
2006-01-18 17:21:00,1.41733,1.41736,1.41688,1.41713,54700000.0
2006-01-18 17:22:00,1.41706,1.41715,1.41683,1.41683,50800000.0
2006-01-18 17:23:00,1.41642,1.41706,1.41642,1.41701,29600000.0
2006-01-18 17:24:00,1.41712,1.4174,1.41702,1.41729,22000000.0
2006-01-18 17:25:00,1.41767,1.41798,1.41767,1.41775,44600000.0
2006-01-18 17:26:00,1.41763,1.41791,1.41759,1.41788,36900000.0
2006-01-18 17:27:00,1.41815,1.41844,1.41815,1.41826,31800000.0
2006-01-18 17:28:00,1.41841,1.41847,1.41816,1.4184,37200000.0
2006-01-18 17:29:00,1.41839,1.41857,1.4181,1.41857,32400000.0
2006-01-18 17:30:00,1.41851,1.41851,1.41782,1.4184,47400000.0
2006-01-18 17:31:00,1.41821,1.41834,1.41796,1.41796,25600000.0
2006-01-18 17:32:00,1.41785,1.41797,1.41776,1.41776,28200000.0
2006-01-18 17:33:00,1.41761,1.41784,1.41761,1.41765,44800000.0
2006-01-18 17:34:00,1.41779,1.4179,1.41722,1.41738,52000000.0
2006-01-18 17:35:00,1.41743,1.41787,1.41743,1.41762,35000000.0
2006-01-18 17:36:00,1.41759,1.41797,1.41746,1.41746,53100000.0
2006-01-18 17:37:00,1.41752,1.41773,1.41698,1.41752,27000000.0
2006-01-18 17:38:00,1.41727,1.41758,1.41727,1.41729,54600000.0
2006-01-18 17:39:00,1.41755,1.41776,1.41755,1.41775,72300000.0
2006-01-18 17:40:00,1.41776,1.41808,1.41776,1.41804,47200000.0
2006-01-18 17:41:00,1.41808,1.41808,1.41757,1.41757,58800000.0
2006-01-18 17:42:00,1.41763,1.4182,1.41763,1.41811,27000000.0
2006-01-18 17:43:00,1.41809,1.41812,1.4176,1.41795,43800000.0
2006-01-18 17:44:00,1.418,1.418,1.41788,1.41788,48100000.0
2006-01-18 17:45:00,1.41805,1.41817,1.41785,1.41804,37600000.0
2006-01-18 17:46:00,1.4184,1.4184,1.41795,1.41804,43200000.0
2006-01-18 17:47:00,1.41804,1.41841,1.41804,1.41805,25800000.0
2006-01-18 17:48:00,1.41812,1.41823,1.41778,1.41806,55600000.0
2006-01-18 17:49:00,1.41809,1.41811,1.41769,1.418,39000000.0
2006-01-18 17:50:00,1.41805,1.41832,1.41787,1.41832,26000000.0
2006-01-18 17:51:00,1.41832,1.41861,1.41812,1.41812,31500000.0
2006-01-18 17:52:00,1.41811,1.41842,1.41803,1.4183,35700000.0
2006-01-18 17:53:00,1.41806,1.41813,1.41786,1.41808,23200000.0
2006-01-18 17:54:00,1.418,1.41831,1.41757,1.41792,28800000.0
2006-01-18 17:55:00,1.41799,1.41815,1.4174,1.41815,49800000.0
2006-01-18 17:56:00,1.41813,1.41859,1.41813,1.41846,28400000.0
2006-01-18 17:57:00,1.4184,1.41853,1.41831,1.41837,44200000.0
2006-01-18 17:58:00,1.41836,1.41836,1.41784,1.4181,49400000.0
2006-01-18 17:59:00,1.41802,1.41812,1.41756,1.41787,53000000.0
2006-01-18 18:00:00,1.41813,1.41826,1.41792,1.41818,44100000.0
2006-01-18 18:01:00,1.41851,1.41857,1.41822,1.41831,45700000.0
2006-01-18 18:02:00,1.41842,1.41849,1.41828,1.41848,52500000.0
2006-01-18 18:03:00,1.41838,1.41894,1.4183,1.41865,52900000.0
2006-01-18 18:04:00,1.41908,1.41914,1.41881,1.41881,39500000.0
2006-01-18 18:05:00,1.41879,1.41879,1.41854,1.41866,19800000.0
2006-01-18 18:06:00,1.41878,1.41934,1.41864,1.41914,38200000.0
2006-01-18 18:07:00,1.41946,1.41946,1.41919,1.41926,32600000.0
2006-01-18 18:08:00,1.41902,1.41965,1.41902,1.41961,48600000.0
2006-01-18 18:09:00,1.41991,1.42048,1.41986,1.42036,42000000.0
2006-01-18 18:10:00,1.42042,1.42042,1.41977,1.41983,36800000.0
2006-01-18 18:11:00,1.41978,1.42001,1.41951,1.41977,44200000.0
2006-01-18 18:12:00,1.41935,1.41942,1.41901,1.41901,42400000.0
2006-01-18 18:13:00,1.41906,1.41927,1.4188,1.41895,45600000.0
2006-01-18 18:14:00,1.41796,1.41866,1.41796,1.41852,34600000.0
2006-01-18 18:15:00,1.41829,1.41831,1.41815,1.41831,31200000.0
2006-01-18 18:16:00,1.41845,1.41848,1.41806,1.41806,39600000.0
2006-01-18 18:17:00,1.41808,1.41843,1.41808,1.41829,44300000.0
2006-01-18 18:18:00,1.41834,1.4184,1.41795,1.41836,49900000.0
2006-01-18 18:19:00,1.41837,1.41837,1.41787,1.41787,33000000.0
2006-01-18 18:20:00,1.41779,1.41796,1.41749,1.41755,27600000.0
2006-01-18 18:21:00,1.41768,1.41785,1.41758,1.41774,43300000.0
2006-01-18 18:22:00,1.41782,1.4183,1.41782,1.41814,28000000.0
2006-01-18 18:23:00,1.41819,1.41839,1.41817,1.41817,31300000.0
2006-01-18 18:24:00,1.41813,1.41815,1.41781,1.41783,32200000.0
2006-01-18 18:25:00,1.41807,1.41827,1.41795,1.41805,33400000.0
2006-01-18 18:26:00,1.41785,1.41785,1.4176,1.41763,49200000.0
2006-01-18 18:27:00,1.41762,1.41791,1.41738,1.41786,31400000.0
2006-01-18 18:28:00,1.41772,1.41783,1.41754,1.41754,34000000.0
2006-01-18 18:29:00,1.41759,1.41798,1.41759,1.41786,39000000.0
2006-01-18 18:30:00,1.41791,1.41792,1.41758,1.41758,37700000.0
2006-01-18 18:31:00,1.41754,1.41759,1.41697,1.41712,29200000.0
2006-01-18 18:32:00,1.41715,1.41745,1.41708,1.41745,45200000.0
2006-01-18 18:33:00,1.41781,1.41787,1.4176,1.41766,74800000.0
2006-01-18 18:34:00,1.41761,1.41761,1.41664,1.41693,28600000.0
2006-01-18 18:35:00,1.41701,1.41701,1.41649,1.41684,45200000.0
2006-01-18 18:36:00,1.41676,1.41727,1.41676,1.41694,40900000.0
2006-01-18 18:37:00,1.41721,1.41738,1.41702,1.41716,30900000.0
2006-01-18 18:38:00,1.41707,1.41728,1.41695,1.41728,46600001.0
2006-01-18 18:39:00,1.41711,1.41747,1.41711,1.41729,21600000.0
2006-01-18 18:40:00,1.4172,1.4172,1.41692,1.41692,36200000.0
2006-01-18 18:41:00,1.41676,1.41695,1.41673,1.41679,32000000.0
2006-01-18 18:42:00,1.4166,1.41695,1.4164,1.41695,39500000.0
2006-01-18 18:43:00,1.41688,1.41713,1.41674,1.4168,43800000.0
2006-01-18 18:44:00,1.41688,1.41688,1.41649,1.41653,24000000.0
2006-01-18 18:45:00,1.41679,1.41685,1.41614,1.41614,23200000.0
2006-01-18 18:46:00,1.41646,1.41651,1.41607,1.41617,25800000.0
2006-01-18 18:47:00,1.41639,1.4171,1.41631,1.41701,29100000.0
2006-01-18 18:48:00,1.4171,1.41724,1.41699,1.41711,45000000.0
2006-01-18 18:49:00,1.41694,1.41694,1.41667,1.41668,27000000.0
2006-01-18 18:50:00,1.41667,1.41684,1.41648,1.41678,57100000.0
2006-01-18 18:51:00,1.41695,1.41714,1.41672,1.41691,64200000.0
2006-01-18 18:52:00,1.41681,1.41708,1.41681,1.41689,72400000.0
2006-01-18 18:53:00,1.41695,1.41698,1.41676,1.41679,35900000.0
2006-01-18 18:54:00,1.41683,1.41703,1.41653,1.41701,28200000.0
2006-01-18 18:55:00,1.41672,1.41697,1.41672,1.41697,21500000.0
2006-01-18 18:56:00,1.41661,1.41698,1.41647,1.41647,64500001.0
2006-01-18 18:57:00,1.41681,1.41682,1.41651,1.41651,30800000.0
2006-01-18 18:58:00,1.41623,1.41635,1.41609,1.41609,35600000.0
2006-01-18 18:59:00,1.41605,1.41645,1.41556,1.41645,24200000.0
2006-01-18 19:00:00,1.41664,1.41664,1.41597,1.41619,31800000.0
2006-01-18 19:01:00,1.41623,1.41623,1.41584,1.41597,47000000.0
2006-01-18 19:02:00,1.41589,1.41598,1.41565,1.41598,33000000.0
2006-01-18 19:03:00,1.41575,1.416,1.41561,1.41582,63600000.0
2006-01-18 19:04:00,1.41575,1.41595,1.4156,1.41576,54900000.0
2006-01-18 19:05:00,1.41581,1.41585,1.41527,1.41536,29600000.0
2006-01-18 19:06:00,1.41535,1.41535,1.41509,1.41531,42000000.0
2006-01-18 19:07:00,1.41524,1.41546,1.41509,1.41546,39900000.0
2006-01-18 19:08:00,1.41498,1.41498,1.41455,1.41483,41000000.0
2006-01-18 19:09:00,1.41508,1.41508,1.4144,1.41454,46000000.0
2006-01-18 19:10:00,1.41464,1.4151,1.41445,1.41445,62000000.0
2006-01-18 19:11:00,1.41493,1.41513,1.41476,1.41506,46300000.0
2006-01-18 19:12:00,1.41463,1.41512,1.41463,1.41495,30400000.0
2006-01-18 19:13:00,1.41466,1.4148,1.41432,1.41444,58300000.0
2006-01-18 19:14:00,1.41434,1.41454,1.41417,1.41454,31600000.0
2006-01-18 19:15:00,1.41453,1.41453,1.41426,1.4145,27200000.0
2006-01-18 19:16:00,1.41426,1.41458,1.41426,1.41445,45100001.0
2006-01-18 19:17:00,1.41465,1.41517,1.41459,1.41512,41700000.0
2006-01-18 19:18:00,1.41505,1.41508,1.41479,1.41491,39100000.0
2006-01-18 19:19:00,1.41497,1.41498,1.4144,1.41489,38500000.0
2006-01-18 19:20:00,1.41502,1.41542,1.41499,1.4152,42800000.0
2006-01-18 19:21:00,1.41506,1.41533,1.41506,1.41516,34600000.0
2006-01-18 19:22:00,1.41535,1.41554,1.41524,1.41554,41300000.0
2006-01-18 19:23:00,1.41534,1.41562,1.41507,1.41562,49400000.0
2006-01-18 19:24:00,1.41574,1.41575,1.41553,1.41568,38000000.0
2006-01-18 19:25:00,1.41586,1.41591,1.41535,1.41554,32600000.0
2006-01-18 19:26:00,1.4154,1.41553,1.41502,1.41502,45000000.0
2006-01-18 19:27:00,1.41489,1.41531,1.41468,1.41531,52000000.0
2006-01-18 19:28:00,1.41521,1.41531,1.415,1.41511,52000000.0
2006-01-18 19:29:00,1.415,1.41514,1.41473,1.41505,34800000.0
2006-01-18 19:30:00,1.41517,1.41517,1.41498,1.41498,43500000.0
2006-01-18 19:31:00,1.41467,1.4148,1.41454,1.41461,39400000.0
2006-01-18 19:32:00,1.41459,1.41467,1.41448,1.41448,39600000.0
2006-01-18 19:33:00,1.41453,1.41473,1.41453,1.41472,42800000.0
2006-01-18 19:34:00,1.41466,1.41487,1.41452,1.41478,36700000.0
2006-01-18 19:35:00,1.41465,1.41503,1.41429,1.41503,35800000.0
2006-01-18 19:36:00,1.4149,1.41551,1.41477,1.41551,42900000.0
2006-01-18 19:37:00,1.41558,1.41572,1.4153,1.4153,36300000.0
2006-01-18 19:38:00,1.41505,1.41548,1.41505,1.41529,23200000.0
2006-01-18 19:39:00,1.41546,1.41571,1.41545,1.41559,42900000.0
2006-01-18 19:40:00,1.41552,1.41557,1.41535,1.41547,42000000.0
2006-01-18 19:41:00,1.41556,1.4159,1.41556,1.4159,38300000.0
2006-01-18 19:42:00,1.41584,1.41607,1.4157,1.41591,57600000.0
2006-01-18 19:43:00,1.41567,1.41567,1.41521,1.41559,44400000.0
2006-01-18 19:44:00,1.41556,1.4157,1.4155,1.4157,45500000.0
2006-01-18 19:45:00,1.41558,1.41558,1.41511,1.41511,38400000.0
2006-01-18 19:46:00,1.41501,1.41517,1.41452,1.41452,37200000.0
2006-01-18 19:47:00,1.41493,1.41552,1.41493,1.41533,37400000.0
2006-01-18 19:48:00,1.41532,1.41535,1.41507,1.41523,42300000.0
2006-01-18 19:49:00,1.41537,1.41574,1.41536,1.41539,26800000.0
2006-01-18 19:50:00,1.41576,1.41576,1.41555,1.41568,38400000.0
2006-01-18 19:51:00,1.4154,1.41562,1.4154,1.41548,62100000.0
2006-01-18 19:52:00,1.41546,1.41583,1.41544,1.41578,36200000.0
2006-01-18 19:53:00,1.41592,1.41607,1.4156,1.41575,42200000.0
2006-01-18 19:54:00,1.41567,1.41572,1.41559,1.41572,29400000.0
2006-01-18 19:55:00,1.41581,1.41616,1.41581,1.41588,35500000.0
2006-01-18 19:56:00,1.41577,1.41605,1.41568,1.41605,30600000.0
2006-01-18 19:57:00,1.41643,1.41657,1.41633,1.41647,45300000.0
2006-01-18 19:58:00,1.41637,1.41668,1.41637,1.41658,36500000.0
2006-01-18 19:59:00,1.41676,1.417,1.41674,1.41686,30200000.0
2006-01-18 20:00:00,1.41686,1.41705,1.41644,1.41644,47500000.0
2006-01-18 20:01:00,1.41687,1.41687,1.41649,1.41649,52200000.0
2006-01-18 20:02:00,1.41661,1.41669,1.41648,1.4166,31800000.0
2006-01-18 20:03:00,1.41663,1.41663,1.4163,1.41642,32000000.0
2006-01-18 20:04:00,1.41641,1.4165,1.41613,1.41632,48000001.0
2006-01-18 20:05:00,1.41629,1.41651,1.41629,1.41632,30400000.0
2006-01-18 20:06:00,1.41637,1.41637,1.41608,1.41614,31800000.0
2006-01-18 20:07:00,1.41611,1.41627,1.41601,1.4162,30300000.0
2006-01-18 20:08:00,1.41641,1.41641,1.41609,1.41624,28000000.0
2006-01-18 20:09:00,1.41624,1.41642,1.41624,1.41642,30600000.0
2006-01-18 20:10:00,1.41611,1.4167,1.41611,1.4167,46600000.0
2006-01-18 20:11:00,1.41694,1.41699,1.41684,1.41693,30400000.0
2006-01-18 20:12:00,1.41712,1.41755,1.41712,1.41754,29600000.0
2006-01-18 20:13:00,1.41768,1.41772,1.41743,1.41772,35200000.0
2006-01-18 20:14:00,1.41783,1.41809,1.41727,1.41809,44100000.0
2006-01-18 20:15:00,1.41828,1.41828,1.41792,1.41798,45000000.0
2006-01-18 20:16:00,1.41786,1.41815,1.41776,1.41776,51600000.0
2006-01-18 20:17:00,1.41767,1.41791,1.41754,1.4176,73600002.0
2006-01-18 20:18:00,1.41749,1.41756,1.41723,1.41728,24000000.0
2006-01-18 20:19:00,1.4175,1.41765,1.4175,1.41759,42600000.0
2006-01-18 20:20:00,1.41759,1.41759,1.41736,1.41748,24600000.0
2006-01-18 20:21:00,1.41715,1.41726,1.41688,1.41694,36800000.0
2006-01-18 20:22:00,1.41685,1.41685,1.41651,1.4168,33900000.0
2006-01-18 20:23:00,1.41662,1.41671,1.41626,1.41637,47600000.0
2006-01-18 20:24:00,1.41645,1.41646,1.41618,1.4164,30400000.0
2006-01-18 20:25:00,1.41681,1.41699,1.41656,1.41683,34800000.0
2006-01-18 20:26:00,1.41693,1.41707,1.41669,1.41688,49800000.0
2006-01-18 20:27:00,1.41693,1.41714,1.41648,1.41684,43100000.0
2006-01-18 20:28:00,1.41679,1.41719,1.41679,1.41719,24800000.0
2006-01-18 20:29:00,1.41711,1.41713,1.41657,1.41702,50900000.0
2006-01-18 20:30:00,1.41732,1.4175,1.41727,1.41745,22800000.0
2006-01-18 20:31:00,1.4175,1.41758,1.417,1.41757,42500000.0
2006-01-18 20:32:00,1.41748,1.41765,1.41716,1.41758,47900000.0
2006-01-18 20:33:00,1.41753,1.41753,1.41698,1.41712,35200000.0
2006-01-18 20:34:00,1.4169,1.41708,1.4167,1.41708,44200000.0
2006-01-18 20:35:00,1.41714,1.41727,1.41702,1.41702,42400000.0
2006-01-18 20:36:00,1.417,1.41714,1.41686,1.41699,38400000.0
2006-01-18 20:37:00,1.41702,1.41702,1.41677,1.41699,47700000.0
2006-01-18 20:38:00,1.41715,1.41715,1.41686,1.41702,30600000.0
2006-01-18 20:39:00,1.41706,1.41746,1.41703,1.41705,56100001.0
2006-01-18 20:40:00,1.41711,1.41735,1.41706,1.41711,32500000.0
2006-01-18 20:41:00,1.41717,1.41727,1.41694,1.4172,70200002.0
2006-01-18 20:42:00,1.41712,1.4172,1.4168,1.41717,38300000.0
2006-01-18 20:43:00,1.41725,1.41786,1.41725,1.41754,26500000.0
2006-01-18 20:44:00,1.41764,1.41776,1.41733,1.41767,41000000.0
2006-01-18 20:45:00,1.4175,1.41787,1.4175,1.41752,34900000.0
2006-01-18 20:46:00,1.4175,1.4175,1.41736,1.41743,40000001.0
2006-01-18 20:47:00,1.41745,1.4176,1.41697,1.41697,39000000.0
2006-01-18 20:48:00,1.41671,1.41701,1.41671,1.4169,51300000.0
2006-01-18 20:49:00,1.4169,1.41696,1.41676,1.41676,37200001.0
2006-01-18 20:50:00,1.41667,1.41687,1.4166,1.4166,25800000.0
2006-01-18 20:51:00,1.41639,1.41686,1.41639,1.41668,25800000.0
2006-01-18 20:52:00,1.41669,1.41705,1.41664,1.41687,37600000.0
2006-01-18 20:53:00,1.41663,1.4169,1.41652,1.41665,50000000.0
2006-01-18 20:54:00,1.41639,1.41672,1.41639,1.41666,44400000.0
2006-01-18 20:55:00,1.41652,1.41688,1.41644,1.4168,36500000.0
2006-01-18 20:56:00,1.41669,1.41672,1.41659,1.41664,25800000.0
2006-01-18 20:57:00,1.41667,1.41667,1.41647,1.41652,44400001.0
2006-01-18 20:58:00,1.41663,1.41675,1.41655,1.41661,32400000.0
2006-01-18 20:59:00,1.41652,1.41687,1.41647,1.41686,40300000.0
2006-01-18 21:00:00,1.41657,1.41668,1.41633,1.41653,33200000.0
2006-01-18 21:01:00,1.41645,1.4168,1.41624,1.41624,28000000.0
2006-01-18 21:02:00,1.41694,1.4172,1.41658,1.4171,44800000.0
2006-01-18 21:03:00,1.41684,1.41688,1.41662,1.41675,26700000.0
2006-01-18 21:04:00,1.41686,1.41686,1.41669,1.41682,24200000.0
2006-01-18 21:05:00,1.41654,1.41687,1.41654,1.41666,55300000.0
2006-01-18 21:06:00,1.41675,1.41687,1.41672,1.41681,32800000.0
2006-01-18 21:07:00,1.4169,1.41699,1.4168,1.41697,32400000.0
2006-01-18 21:08:00,1.41696,1.41725,1.41696,1.41722,37400000.0
2006-01-18 21:09:00,1.4174,1.41744,1.41712,1.41712,31400000.0
2006-01-18 21:10:00,1.41697,1.41704,1.41677,1.41683,35400000.0
2006-01-18 21:11:00,1.41683,1.41706,1.41664,1.41676,35400000.0
2006-01-18 21:12:00,1.41675,1.41691,1.41644,1.4166,41400000.0
2006-01-18 21:13:00,1.41647,1.41657,1.41639,1.41645,59200001.0
2006-01-18 21:14:00,1.41622,1.41654,1.41605,1.41637,40000000.0
2006-01-18 21:15:00,1.41639,1.41657,1.41639,1.41649,45800000.0
2006-01-18 21:16:00,1.41616,1.41653,1.41616,1.41644,57200000.0
2006-01-18 21:17:00,1.41637,1.41659,1.41602,1.41602,56700001.0
2006-01-18 21:18:00,1.41664,1.41664,1.41589,1.41629,43800000.0
2006-01-18 21:19:00,1.41639,1.4164,1.41599,1.41604,34300000.0
2006-01-18 21:20:00,1.4161,1.41631,1.41605,1.41614,51400000.0
2006-01-18 21:21:00,1.4161,1.41654,1.4161,1.41642,29800000.0
2006-01-18 21:22:00,1.41606,1.41652,1.41606,1.4162,34800000.0
2006-01-18 21:23:00,1.41608,1.4162,1.4157,1.4157,61900000.0
2006-01-18 21:24:00,1.41605,1.41636,1.41597,1.41613,36600000.0
2006-01-18 21:25:00,1.41609,1.41616,1.41572,1.41572,48800000.0
2006-01-18 21:26:00,1.41599,1.41618,1.41594,1.41594,34600000.0
2006-01-18 21:27:00,1.41593,1.41613,1.41593,1.416,37600000.0
2006-01-18 21:28:00,1.41592,1.41612,1.41592,1.41612,26000000.0
2006-01-18 21:29:00,1.41613,1.41613,1.4159,1.41592,43700000.0
2006-01-18 21:30:00,1.41602,1.4161,1.4159,1.416,41000000.0
2006-01-18 21:31:00,1.41608,1.41618,1.41592,1.41613,27600000.0
2006-01-18 21:32:00,1.41618,1.41618,1.41597,1.41604,44000001.0
2006-01-18 21:33:00,1.41615,1.41621,1.41594,1.41607,34000000.0
2006-01-18 21:34:00,1.4159,1.4159,1.41566,1.41577,36100000.0
2006-01-18 21:35:00,1.41574,1.41575,1.41521,1.41541,38300000.0
2006-01-18 21:36:00,1.41555,1.41564,1.41525,1.41558,27600000.0
2006-01-18 21:37:00,1.41556,1.41557,1.41515,1.41557,23000000.0
2006-01-18 21:38:00,1.41559,1.41559,1.41523,1.41527,43500000.0
2006-01-18 21:39:00,1.41509,1.41533,1.41509,1.41515,45700001.0
2006-01-18 21:40:00,1.41502,1.41529,1.41499,1.41513,35300000.0
2006-01-18 21:41:00,1.41516,1.41528,1.41499,1.41512,41400001.0
2006-01-18 21:42:00,1.41496,1.41496,1.4141,1.4141,31800000.0
2006-01-18 21:43:00,1.41447,1.41459,1.41441,1.41459,32100000.0
2006-01-18 21:44:00,1.4145,1.41477,1.41439,1.41459,30800000.0
2006-01-18 21:45:00,1.41443,1.41474,1.41443,1.4146,45400000.0
2006-01-18 21:46:00,1.41473,1.41484,1.41438,1.41443,40100000.0
2006-01-18 21:47:00,1.41453,1.41474,1.41453,1.41459,38000000.0
2006-01-18 21:48:00,1.41499,1.41502,1.41463,1.415,43600000.0
2006-01-18 21:49:00,1.415,1.41538,1.41495,1.41531,27400000.0
2006-01-18 21:50:00,1.41543,1.41568,1.41536,1.41536,35800000.0
2006-01-18 21:51:00,1.41532,1.41573,1.41532,1.41573,44800000.0
2006-01-18 21:52:00,1.41565,1.41583,1.41545,1.41583,31600000.0
2006-01-18 21:53:00,1.416,1.41608,1.41587,1.41587,41400000.0
2006-01-18 21:54:00,1.4159,1.41644,1.4159,1.4164,46800000.0
2006-01-18 21:55:00,1.41643,1.41643,1.41625,1.41641,46800000.0
2006-01-18 21:56:00,1.41641,1.41712,1.41641,1.41702,31800000.0
2006-01-18 21:57:00,1.41705,1.41705,1.41654,1.41694,25000000.0
2006-01-18 21:58:00,1.417,1.41703,1.41683,1.41686,26400000.0
2006-01-18 21:59:00,1.41697,1.41734,1.41697,1.41712,34600000.0
2006-01-18 22:00:00,1.41727,1.41746,1.4172,1.4172,57000000.0
2006-01-18 22:01:00,1.41708,1.41737,1.41705,1.41718,44200000.0
2006-01-18 22:02:00,1.41718,1.41721,1.41701,1.41702,24600000.0
2006-01-18 22:03:00,1.41743,1.41791,1.41738,1.41791,28200000.0
2006-01-18 22:04:00,1.41813,1.41813,1.41778,1.41778,30600000.0
2006-01-18 22:05:00,1.41792,1.41807,1.41785,1.41806,35200000.0
2006-01-18 22:06:00,1.4182,1.41847,1.41814,1.41847,53300000.0
2006-01-18 22:07:00,1.41837,1.41856,1.4181,1.4181,27000000.0
2006-01-18 22:08:00,1.41761,1.418,1.41761,1.41796,33700000.0
2006-01-18 22:09:00,1.41777,1.41777,1.41743,1.41753,36500000.0
2006-01-18 22:10:00,1.41754,1.41761,1.41732,1.41744,51200001.0
2006-01-18 22:11:00,1.41739,1.41773,1.41734,1.41752,29200000.0
2006-01-18 22:12:00,1.41755,1.4177,1.41744,1.41744,44500000.0
2006-01-18 22:13:00,1.41728,1.41782,1.41728,1.41779,39200001.0
2006-01-18 22:14:00,1.41777,1.41806,1.41777,1.41786,48000000.0
2006-01-18 22:15:00,1.41793,1.41801,1.41773,1.41784,40200001.0
2006-01-18 22:16:00,1.4179,1.418,1.41776,1.41776,37600000.0
2006-01-18 22:17:00,1.41794,1.41794,1.41766,1.41774,28000000.0
2006-01-18 22:18:00,1.41802,1.41818,1.41802,1.41812,54600000.0
2006-01-18 22:19:00,1.41807,1.41828,1.41807,1.41817,23400000.0
2006-01-18 22:20:00,1.41816,1.41837,1.41809,1.41829,49900000.0
2006-01-18 22:21:00,1.4182,1.41836,1.41796,1.41818,31600000.0
2006-01-18 22:22:00,1.41824,1.41824,1.41789,1.418,35200000.0
2006-01-18 22:23:00,1.41815,1.41817,1.41805,1.41805,37800000.0
2006-01-18 22:24:00,1.41813,1.4182,1.41795,1.41817,51600001.0
2006-01-18 22:25:00,1.41814,1.41824,1.41804,1.41819,39000000.0
2006-01-18 22:26:00,1.418,1.41832,1.418,1.41832,24400000.0
2006-01-18 22:27:00,1.41818,1.41818,1.41764,1.418,48800001.0
2006-01-18 22:28:00,1.41794,1.41825,1.41793,1.41807,50300000.0
2006-01-18 22:29:00,1.41795,1.41795,1.41757,1.41777,18200000.0
2006-01-18 22:30:00,1.41762,1.41762,1.41732,1.41732,42200000.0
2006-01-18 22:31:00,1.41753,1.41753,1.41682,1.41722,39600000.0
2006-01-18 22:32:00,1.41708,1.41729,1.41705,1.41706,44600000.0
2006-01-18 22:33:00,1.41707,1.41723,1.41701,1.41723,63200001.0
2006-01-18 22:34:00,1.41719,1.41724,1.41677,1.41685,69100001.0
2006-01-18 22:35:00,1.41702,1.41705,1.41681,1.41696,41200000.0
2006-01-18 22:36:00,1.41703,1.41703,1.41626,1.41626,32400000.0
2006-01-18 22:37:00,1.41684,1.41692,1.41672,1.41687,50000000.0
2006-01-18 22:38:00,1.4169,1.41708,1.41681,1.41692,43100000.0
2006-01-18 22:39:00,1.41687,1.417,1.41679,1.41691,26700000.0
2006-01-18 22:40:00,1.41689,1.41689,1.41644,1.41644,59300000.0
2006-01-18 22:41:00,1.41694,1.41694,1.41669,1.41685,28000000.0
2006-01-18 22:42:00,1.41693,1.41698,1.41677,1.4169,39200000.0
2006-01-18 22:43:00,1.41693,1.41695,1.41673,1.41687,28800000.0
2006-01-18 22:44:00,1.41681,1.41691,1.41674,1.4169,38700000.0
2006-01-18 22:45:00,1.41682,1.41709,1.4167,1.41709,27500000.0
2006-01-18 22:46:00,1.41707,1.41715,1.41695,1.41695,16200000.0
2006-01-18 22:47:00,1.41694,1.41708,1.41687,1.41699,63300001.0
2006-01-18 22:48:00,1.41676,1.41712,1.41676,1.41703,22000000.0
2006-01-18 22:49:00,1.41692,1.41699,1.41661,1.41678,21400000.0
2006-01-18 22:50:00,1.41677,1.41685,1.41662,1.41662,31400000.0
2006-01-18 22:51:00,1.41677,1.41682,1.41663,1.41672,36500000.0
2006-01-18 22:52:00,1.41665,1.41665,1.41625,1.41626,30600000.0
2006-01-18 22:53:00,1.41622,1.41638,1.41589,1.4163,45600000.0
2006-01-18 22:54:00,1.41621,1.41624,1.41604,1.41606,45200000.0
2006-01-18 22:55:00,1.41648,1.41691,1.41648,1.41674,40700000.0
2006-01-18 22:56:00,1.41694,1.41695,1.41661,1.41695,45000000.0
2006-01-18 22:57:00,1.41685,1.41685,1.41647,1.41647,60400000.0
2006-01-18 22:58:00,1.41683,1.41683,1.41669,1.41669,27100000.0
2006-01-18 22:59:00,1.41683,1.41686,1.41657,1.41686,42500000.0
2006-01-18 23:00:00,1.41679,1.4168,1.41654,1.41654,45000000.0
2006-01-18 23:01:00,1.41675,1.41689,1.41656,1.41682,23000000.0
2006-01-18 23:02:00,1.41666,1.41678,1.41662,1.41678,32800000.0
2006-01-18 23:03:00,1.41701,1.41711,1.41681,1.41681,39800000.0
2006-01-18 23:04:00,1.41679,1.41692,1.4167,1.41692,21600000.0
2006-01-18 23:05:00,1.41683,1.41711,1.41683,1.41711,39400000.0
2006-01-18 23:06:00,1.41713,1.41719,1.41676,1.4171,58500001.0
2006-01-18 23:07:00,1.4169,1.41711,1.4169,1.41702,33000000.0
2006-01-18 23:08:00,1.41706,1.41709,1.41686,1.41695,30400000.0
2006-01-18 23:09:00,1.41699,1.41712,1.4169,1.41694,30000000.0
2006-01-18 23:10:00,1.41687,1.41704,1.41663,1.41695,46000000.0
2006-01-18 23:11:00,1.41703,1.41708,1.41692,1.41695,43000000.0
2006-01-18 23:12:00,1.41702,1.41702,1.41682,1.41696,40000000.0
2006-01-18 23:13:00,1.4163,1.41702,1.4163,1.41679,28800000.0
2006-01-18 23:14:00,1.41697,1.41699,1.41678,1.41687,28400000.0
2006-01-18 23:15:00,1.41685,1.41691,1.41622,1.41681,66000001.0
2006-01-18 23:16:00,1.41689,1.41689,1.41668,1.41685,23400000.0
2006-01-18 23:17:00,1.41695,1.41698,1.41683,1.41686,50400001.0
2006-01-18 23:18:00,1.41704,1.41716,1.4168,1.41707,42800000.0
2006-01-18 23:19:00,1.41707,1.4174,1.41707,1.4174,49800000.0
2006-01-18 23:20:00,1.41757,1.41782,1.41714,1.41773,38700000.0
2006-01-18 23:21:00,1.41767,1.41767,1.41737,1.41737,44400000.0
2006-01-18 23:22:00,1.41736,1.41772,1.41719,1.41754,38500000.0
2006-01-18 23:23:00,1.41735,1.41758,1.41733,1.41758,28200000.0
2006-01-18 23:24:00,1.41739,1.41758,1.41726,1.41726,44600000.0
2006-01-18 23:25:00,1.41726,1.41728,1.41711,1.41711,52800001.0
2006-01-18 23:26:00,1.41727,1.41744,1.41722,1.41743,30400000.0
2006-01-18 23:27:00,1.41727,1.41743,1.41717,1.41717,31000000.0
2006-01-18 23:28:00,1.41713,1.41721,1.41688,1.41688,63800000.0
2006-01-18 23:29:00,1.41708,1.41739,1.4169,1.41724,58200000.0
2006-01-18 23:30:00,1.41724,1.41747,1.41724,1.41741,26600000.0
2006-01-18 23:31:00,1.41756,1.41756,1.41724,1.41756,44300000.0
2006-01-18 23:32:00,1.41726,1.41751,1.41721,1.41739,31800000.0
2006-01-18 23:33:00,1.41723,1.41749,1.41723,1.41748,29600000.0
2006-01-18 23:34:00,1.41746,1.41746,1.41705,1.41721,49700000.0
2006-01-18 23:35:00,1.41749,1.41767,1.41741,1.41751,35400000.0
2006-01-18 23:36:00,1.41752,1.41777,1.41752,1.4176,23000000.0
2006-01-18 23:37:00,1.41762,1.41774,1.4176,1.41774,40200000.0
2006-01-18 23:38:00,1.4178,1.41799,1.4177,1.41781,68900001.0
2006-01-18 23:39:00,1.41761,1.41773,1.41755,1.4177,37600000.0
2006-01-18 23:40:00,1.41797,1.41797,1.41761,1.41761,35400000.0
2006-01-18 23:41:00,1.41783,1.41786,1.4171,1.4171,39200000.0
2006-01-18 23:42:00,1.4176,1.41793,1.41734,1.41785,55400001.0
2006-01-18 23:43:00,1.41781,1.41787,1.41708,1.41752,30200000.0
2006-01-18 23:44:00,1.41756,1.41756,1.41718,1.41736,32600000.0
2006-01-18 23:45:00,1.41718,1.41737,1.41694,1.41733,52000000.0
2006-01-18 23:46:00,1.41758,1.41758,1.41731,1.41739,49800000.0
2006-01-18 23:47:00,1.41743,1.41747,1.4172,1.4174,36000000.0
2006-01-18 23:48:00,1.41741,1.41741,1.41709,1.41733,43300000.0
2006-01-18 23:49:00,1.41741,1.41741,1.41698,1.41728,20800000.0
2006-01-18 23:50:00,1.41738,1.41752,1.41719,1.41743,25400000.0
2006-01-18 23:51:00,1.41756,1.41771,1.41736,1.41758,61400000.0
2006-01-18 23:52:00,1.41771,1.41773,1.41725,1.41757,51900000.0
2006-01-18 23:53:00,1.41777,1.41777,1.41737,1.41751,39200000.0
2006-01-18 23:54:00,1.41768,1.4179,1.41725,1.41725,40600000.0
2006-01-18 23:55:00,1.41759,1.41785,1.41759,1.41785,40400000.0
2006-01-18 23:56:00,1.41793,1.41795,1.41767,1.41774,27800000.0
2006-01-18 23:57:00,1.41767,1.4177,1.41756,1.41762,29600000.0
2006-01-18 23:58:00,1.41749,1.41762,1.4171,1.41758,31800000.0
2006-01-18 23:59:00,1.41763,1.41773,1.41743,1.41748,40000000.0
2006-01-19 00:00:00,1.41763,1.41778,1.41751,1.41763,42400000.0
2006-01-19 00:01:00,1.4193,1.4193,1.4192,1.4192,25200000.0
2006-01-19 00:02:00,1.4188,1.4199,1.4188,1.4199,25200000.0
2006-01-19 00:03:00,1.4198,1.42,1.4196,1.4199,25200000.0
2006-01-19 00:04:00,1.4198,1.4198,1.4196,1.4198,25200000.0
2006-01-19 00:05:00,1.4196,1.4196,1.4195,1.4195,25200000.0
2006-01-19 00:06:00,1.4194,1.4194,1.4193,1.4193,25200000.0
2006-01-19 00:07:00,1.4192,1.4193,1.4186,1.4187,25200000.0
2006-01-19 00:08:00,1.4186,1.4186,1.4186,1.4186,25200000.0
2006-01-19 00:09:00,1.4185,1.4186,1.4185,1.4186,25200000.0
2006-01-19 00:10:00,1.4187,1.4188,1.4187,1.4187,25200000.0
2006-01-19 00:11:00,1.4188,1.4188,1.4187,1.4187,25200000.0
2006-01-19 00:12:00,1.4188,1.4189,1.4188,1.4189,25200000.0
2006-01-19 00:13:00,1.4191,1.4191,1.4189,1.4189,25200000.0
2006-01-19 00:14:00,1.4188,1.4191,1.4186,1.4189,25200000.0
2006-01-19 00:15:00,1.4187,1.4187,1.4186,1.4187,25200000.0
2006-01-19 00:16:00,1.4188,1.4188,1.4187,1.4188,25200000.0
2006-01-19 00:17:00,1.4189,1.4189,1.4188,1.4189,25200000.0
2006-01-19 00:19:00,1.4191,1.4191,1.4191,1.4191,25200000.0
2006-01-19 00:22:00,1.4192,1.4192,1.4189,1.4189,25200000.0
2006-01-19 00:23:00,1.4191,1.4191,1.4189,1.4189,25200000.0
2006-01-19 00:24:00,1.4192,1.4193,1.4192,1.4193,25200000.0
2006-01-19 00:25:00,1.4194,1.4194,1.4192,1.4193,25200000.0
2006-01-19 00:26:00,1.4192,1.4193,1.4191,1.4191,25200000.0
2006-01-19 00:27:00,1.41774,1.41799,1.41773,1.41799,25200000.0
2006-01-19 00:28:00,1.41817,1.41844,1.41806,1.41843,54400000.0
2006-01-19 00:29:00,1.41842,1.41852,1.4183,1.41837,59100000.0
2006-01-19 00:30:00,1.41808,1.4184,1.41808,1.4183,36400000.0
2006-01-19 00:31:00,1.41827,1.41827,1.41806,1.41806,35800000.0
2006-01-19 00:32:00,1.41805,1.41826,1.41797,1.41797,45500000.0
2006-01-19 00:33:00,1.41825,1.41835,1.41795,1.41835,48300000.0
2006-01-19 00:34:00,1.41828,1.41834,1.41809,1.41809,32800000.0
2006-01-19 00:35:00,1.41858,1.41858,1.4184,1.41857,28000000.0
2006-01-19 00:36:00,1.41848,1.41848,1.41829,1.4184,29400000.0
2006-01-19 00:37:00,1.41858,1.41863,1.41849,1.41849,23600000.0
2006-01-19 00:38:00,1.41851,1.41868,1.41846,1.41868,25400000.0
2006-01-19 00:39:00,1.41884,1.41897,1.41866,1.41877,47200000.0
2006-01-19 00:40:00,1.41877,1.41888,1.41866,1.41888,42600000.0
2006-01-19 00:41:00,1.4189,1.4189,1.41857,1.41875,25800000.0
2006-01-19 00:42:00,1.4187,1.41875,1.41862,1.41862,30400000.0
2006-01-19 00:43:00,1.41833,1.41874,1.4181,1.41874,36800000.0
2006-01-19 00:44:00,1.41884,1.41884,1.41867,1.41876,31600000.0
2006-01-19 00:45:00,1.41866,1.41871,1.41852,1.41854,97100000.0
2006-01-19 00:46:00,1.41862,1.41878,1.4186,1.41875,33000000.0
2006-01-19 00:47:00,1.41868,1.41875,1.41855,1.41865,30400000.0
2006-01-19 00:48:00,1.41846,1.41886,1.41846,1.41867,25800000.0
2006-01-19 00:49:00,1.41879,1.41879,1.41837,1.41857,57900000.0
2006-01-19 00:50:00,1.41856,1.41874,1.41847,1.41864,35600000.0
2006-01-19 00:51:00,1.41859,1.41869,1.41847,1.41864,47200000.0
2006-01-19 00:52:00,1.41846,1.41856,1.41834,1.41856,34400000.0
2006-01-19 00:53:00,1.41835,1.41858,1.41833,1.41858,44800000.0
2006-01-19 00:54:00,1.41815,1.41861,1.41815,1.41861,54800000.0
2006-01-19 00:55:00,1.4187,1.4187,1.41833,1.4187,29400000.0
2006-01-19 00:56:00,1.41866,1.41877,1.41857,1.41863,30700000.0
2006-01-19 00:57:00,1.41873,1.41876,1.41853,1.41853,32200000.0
2006-01-19 00:58:00,1.41876,1.41876,1.41854,1.41863,71200002.0
2006-01-19 00:59:00,1.41887,1.41906,1.41879,1.41906,50100000.0
2006-01-19 01:00:00,1.41904,1.41909,1.41891,1.41893,27600000.0
2006-01-19 01:01:00,1.41898,1.41911,1.41888,1.41896,30200000.0
2006-01-19 01:02:00,1.41929,1.41982,1.41929,1.41938,40200000.0
2006-01-19 01:03:00,1.41979,1.41983,1.41945,1.41965,44000000.0
2006-01-19 01:04:00,1.41965,1.41973,1.41953,1.41954,37200000.0
2006-01-19 01:05:00,1.41954,1.41956,1.4194,1.41944,45200000.0
2006-01-19 01:06:00,1.4196,1.4196,1.41936,1.41951,107100000.0
2006-01-19 01:07:00,1.41928,1.41928,1.41874,1.41874,49100001.0
2006-01-19 01:08:00,1.41875,1.4188,1.41837,1.41837,40600000.0
2006-01-19 01:09:00,1.41868,1.41868,1.41831,1.41861,35200000.0
2006-01-19 01:10:00,1.41864,1.41874,1.41836,1.41855,18000000.0
2006-01-19 01:11:00,1.41845,1.4187,1.41845,1.4187,25600000.0
2006-01-19 01:12:00,1.41859,1.41895,1.41849,1.4188,40700000.0
2006-01-19 01:13:00,1.41897,1.41907,1.4187,1.41907,49000000.0
2006-01-19 01:14:00,1.41872,1.41882,1.41849,1.41882,35000000.0
2006-01-19 01:15:00,1.41883,1.41883,1.41841,1.41867,25600000.0
2006-01-19 01:16:00,1.41866,1.41883,1.41851,1.41874,36400000.0
2006-01-19 01:17:00,1.41887,1.41892,1.41872,1.41888,27800000.0
2006-01-19 01:18:00,1.41883,1.41891,1.41853,1.41888,28200000.0
2006-01-19 01:19:00,1.41877,1.41894,1.41873,1.41884,43800000.0
2006-01-19 01:20:00,1.41895,1.419,1.41842,1.419,32300000.0
2006-01-19 01:21:00,1.4188,1.4191,1.4188,1.41895,31100000.0
2006-01-19 01:22:00,1.41908,1.41921,1.419,1.41902,32800000.0
2006-01-19 01:23:00,1.41885,1.41893,1.41863,1.41863,42800000.0
2006-01-19 01:24:00,1.41909,1.41932,1.41909,1.41932,31700000.0
2006-01-19 01:25:00,1.41925,1.4193,1.41895,1.41917,39200000.0
2006-01-19 01:26:00,1.41906,1.41929,1.41904,1.41919,24600000.0
2006-01-19 01:27:00,1.41907,1.41924,1.41898,1.41924,32600000.0
2006-01-19 01:28:00,1.41914,1.41929,1.41889,1.41922,50100000.0
2006-01-19 01:29:00,1.41929,1.41929,1.41914,1.41917,28000000.0
2006-01-19 01:30:00,1.41925,1.41925,1.41879,1.41913,40400000.0
2006-01-19 01:31:00,1.41906,1.41923,1.419,1.41921,35200000.0
2006-01-19 01:32:00,1.41908,1.41935,1.41893,1.4192,58500001.0
2006-01-19 01:33:00,1.41929,1.41938,1.41913,1.41928,24800000.0
2006-01-19 01:34:00,1.41919,1.41924,1.41876,1.41914,40000000.0
2006-01-19 01:35:00,1.41919,1.41919,1.4187,1.4187,58400000.0
2006-01-19 01:36:00,1.41882,1.41904,1.41877,1.41877,31500000.0
2006-01-19 01:37:00,1.41877,1.41892,1.41852,1.41867,30800000.0
2006-01-19 01:38:00,1.41866,1.419,1.41866,1.419,36100000.0
2006-01-19 01:39:00,1.41859,1.41871,1.41825,1.41864,40500000.0
2006-01-19 01:40:00,1.41858,1.41866,1.41852,1.41859,44600001.0
2006-01-19 01:41:00,1.4185,1.4188,1.41847,1.41856,37400000.0
2006-01-19 01:42:00,1.41849,1.41856,1.41822,1.41849,30800000.0
2006-01-19 01:43:00,1.41851,1.41851,1.4179,1.41837,36600000.0
2006-01-19 01:44:00,1.4183,1.41841,1.41781,1.41836,25200000.0
2006-01-19 01:45:00,1.41858,1.41904,1.41858,1.41893,45200000.0
2006-01-19 01:46:00,1.41894,1.41914,1.41885,1.41914,37100000.0
2006-01-19 01:47:00,1.4192,1.41935,1.41907,1.41907,27000000.0
2006-01-19 01:48:00,1.41922,1.41932,1.41887,1.41887,37400000.0
2006-01-19 01:49:00,1.41941,1.41974,1.41906,1.41963,33900000.0
2006-01-19 01:50:00,1.41979,1.41987,1.41947,1.41987,56400001.0
2006-01-19 01:51:00,1.41964,1.41964,1.41936,1.41936,53200000.0
2006-01-19 01:52:00,1.4193,1.41935,1.4191,1.4191,49200000.0
2006-01-19 01:53:00,1.41929,1.41942,1.41916,1.41937,51600000.0
2006-01-19 01:54:00,1.41943,1.41961,1.41933,1.41933,49600000.0
2006-01-19 01:55:00,1.41928,1.4194,1.41921,1.41921,33000000.0
2006-01-19 01:56:00,1.41917,1.41953,1.41917,1.41928,49900000.0
2006-01-19 01:57:00,1.41932,1.41945,1.41925,1.41935,37200000.0
2006-01-19 01:58:00,1.4193,1.4194,1.419,1.41907,31500000.0
2006-01-19 01:59:00,1.41934,1.41941,1.41931,1.41941,54900000.0
2006-01-19 02:00:00,1.41935,1.41961,1.41925,1.41925,42200000.0
2006-01-19 02:01:00,1.41902,1.41904,1.4188,1.41893,58200000.0
2006-01-19 02:02:00,1.41888,1.41942,1.41888,1.4191,97800000.0
2006-01-19 02:03:00,1.41899,1.41946,1.41897,1.41904,71300000.0
2006-01-19 02:04:00,1.41913,1.41928,1.41888,1.41888,74600001.0
2006-01-19 02:05:00,1.41871,1.41871,1.4186,1.41862,46600000.0
2006-01-19 02:06:00,1.41878,1.41897,1.41855,1.41897,83900000.0
2006-01-19 02:07:00,1.41899,1.41923,1.41868,1.4188,180600000.0
2006-01-19 02:08:00,1.41874,1.41878,1.41871,1.41878,35600000.0
2006-01-19 02:09:00,1.41876,1.41909,1.41855,1.41862,170500000.0
2006-01-19 02:10:00,1.41826,1.41855,1.41786,1.41808,159200000.0
2006-01-19 02:11:00,1.41801,1.41807,1.41801,1.41805,38200000.0
2006-01-19 02:12:00,1.41801,1.41801,1.41792,1.41799,79000000.0
2006-01-19 02:13:00,1.41797,1.41802,1.41794,1.41794,35200000.0
2006-01-19 02:14:00,1.41774,1.41774,1.4165,1.41717,150400000.0
2006-01-19 02:15:00,1.4171,1.41726,1.417,1.41714,180400000.0
2006-01-19 02:16:00,1.41724,1.41731,1.41706,1.41727,33200000.0
2006-01-19 02:17:00,1.41704,1.41739,1.41676,1.41698,203500000.0
2006-01-19 02:18:00,1.41717,1.41733,1.41663,1.41708,34900000.0
2006-01-19 02:19:00,1.41722,1.41725,1.41676,1.41699,59800000.0
2006-01-19 02:20:00,1.41714,1.41733,1.41706,1.41724,55500000.0
2006-01-19 02:21:00,1.41696,1.41743,1.41696,1.41728,59000000.0
2006-01-19 02:22:00,1.41698,1.41713,1.41678,1.41678,43000001.0
2006-01-19 02:23:00,1.41697,1.4173,1.41697,1.41705,34000000.0
2006-01-19 02:24:00,1.41711,1.41743,1.41699,1.41703,31500000.0
2006-01-19 02:25:00,1.4169,1.41702,1.41666,1.41674,95200000.0
2006-01-19 02:26:00,1.41653,1.41694,1.41649,1.41674,102600001.0
2006-01-19 02:27:00,1.41681,1.41681,1.41659,1.41671,62600000.0
2006-01-19 02:28:00,1.41673,1.41673,1.41652,1.41663,27200000.0
2006-01-19 02:29:00,1.4168,1.41699,1.41674,1.41696,43200000.0
2006-01-19 02:30:00,1.41702,1.41706,1.41687,1.41694,36100000.0
2006-01-19 02:31:00,1.41672,1.4168,1.41637,1.41679,67000000.0
2006-01-19 02:32:00,1.41722,1.41743,1.41709,1.41735,52200000.0
2006-01-19 02:33:00,1.41713,1.41736,1.41707,1.41727,195400001.0
2006-01-19 02:34:00,1.41746,1.41752,1.41732,1.41742,68700001.0
2006-01-19 02:35:00,1.41744,1.41756,1.41701,1.41706,82400000.0
2006-01-19 02:36:00,1.4173,1.4175,1.41722,1.4175,36800000.0
2006-01-19 02:37:00,1.41698,1.41708,1.41688,1.41694,100000000.0
2006-01-19 02:38:00,1.41688,1.41694,1.41682,1.41691,31800000.0
2006-01-19 02:39:00,1.41704,1.41715,1.41704,1.41715,27800000.0
2006-01-19 02:40:00,1.41729,1.41743,1.41725,1.41734,33600000.0
2006-01-19 02:41:00,1.41734,1.41739,1.41716,1.41716,44600001.0
2006-01-19 02:42:00,1.41729,1.41729,1.41718,1.41718,38700000.0
2006-01-19 02:43:00,1.41709,1.4171,1.41689,1.4171,40600000.0
2006-01-19 02:44:00,1.41714,1.4175,1.41714,1.4175,25200000.0
2006-01-19 02:45:00,1.41706,1.41726,1.417,1.41718,37600000.0
2006-01-19 02:46:00,1.41703,1.41703,1.41675,1.41681,140300000.0
2006-01-19 02:47:00,1.41727,1.41752,1.41688,1.41706,190300000.0
2006-01-19 02:48:00,1.41689,1.41716,1.41684,1.41693,100900000.0
2006-01-19 02:49:00,1.4168,1.41703,1.41656,1.41663,56800000.0
2006-01-19 02:50:00,1.41689,1.41718,1.41665,1.41698,91800000.0
2006-01-19 02:51:00,1.41628,1.41628,1.41534,1.41544,63900000.0
2006-01-19 02:52:00,1.41572,1.41576,1.4153,1.4153,26000000.0
2006-01-19 02:53:00,1.41539,1.41546,1.41491,1.41512,20600000.0
2006-01-19 02:54:00,1.41532,1.41549,1.41511,1.41521,53000000.0
2006-01-19 02:55:00,1.41576,1.41576,1.41516,1.41522,39200000.0
2006-01-19 02:56:00,1.41476,1.41477,1.41457,1.41457,50600000.0
2006-01-19 02:57:00,1.41468,1.41475,1.41427,1.41432,42100000.0
2006-01-19 02:58:00,1.41425,1.41432,1.41415,1.41422,73100000.0
2006-01-19 02:59:00,1.41425,1.41438,1.41425,1.41427,45200000.0
2006-01-19 03:00:00,1.41457,1.41473,1.41441,1.41467,134000001.0
2006-01-19 03:01:00,1.41457,1.41471,1.41445,1.41445,35000000.0
2006-01-19 03:02:00,1.41442,1.41446,1.41436,1.41446,31600000.0
2006-01-19 03:03:00,1.41445,1.41445,1.41434,1.41434,56200000.0
2006-01-19 03:04:00,1.41433,1.41474,1.41418,1.41438,46000000.0
2006-01-19 03:05:00,1.41444,1.41446,1.41417,1.41434,47500000.0
2006-01-19 03:06:00,1.41433,1.41446,1.41431,1.41438,58600000.0
2006-01-19 03:07:00,1.41414,1.41414,1.41251,1.41303,74900000.0
2006-01-19 03:08:00,1.41314,1.41345,1.41304,1.41345,67800000.0
2006-01-19 03:09:00,1.41377,1.41398,1.41345,1.41398,42400000.0
2006-01-19 03:10:00,1.41341,1.41379,1.41341,1.41379,41900000.0
2006-01-19 03:11:00,1.41336,1.41378,1.41336,1.41369,39800000.0
2006-01-19 03:12:00,1.41388,1.41388,1.41346,1.41356,38600000.0
2006-01-19 03:13:00,1.41327,1.41361,1.41327,1.41359,41500000.0
2006-01-19 03:14:00,1.41357,1.4137,1.41331,1.41365,35200000.0
2006-01-19 03:15:00,1.41335,1.41374,1.41335,1.41372,44700000.0
2006-01-19 03:16:00,1.41392,1.41404,1.41377,1.41397,33700000.0
2006-01-19 03:17:00,1.41425,1.41453,1.41365,1.41423,74300000.0
2006-01-19 03:18:00,1.41419,1.41458,1.41397,1.41458,36300000.0
2006-01-19 03:19:00,1.41453,1.41456,1.41432,1.4145,28200000.0
2006-01-19 03:20:00,1.41402,1.41454,1.41402,1.41454,56200001.0
2006-01-19 03:21:00,1.41433,1.4144,1.41425,1.41426,28400000.0
2006-01-19 03:22:00,1.41415,1.41415,1.41391,1.41395,57000000.0
2006-01-19 03:23:00,1.41408,1.41414,1.41387,1.41389,70800000.0
2006-01-19 03:24:00,1.41389,1.41396,1.41387,1.41388,71600001.0
2006-01-19 03:25:00,1.41407,1.41407,1.41349,1.41369,28200000.0
2006-01-19 03:26:00,1.41358,1.41385,1.41347,1.41385,128800000.0
2006-01-19 03:27:00,1.41384,1.41384,1.41358,1.41373,75400000.0
2006-01-19 03:28:00,1.41372,1.41372,1.41359,1.4137,34400000.0
2006-01-19 03:29:00,1.41372,1.41375,1.41367,1.41374,75400001.0
2006-01-19 03:30:00,1.41366,1.41369,1.41349,1.41369,76600000.0
2006-01-19 03:31:00,1.41366,1.41407,1.41366,1.41401,35800000.0
2006-01-19 03:32:00,1.41401,1.41418,1.41391,1.41391,24800000.0
2006-01-19 03:33:00,1.41368,1.41373,1.41347,1.41347,39800000.0
2006-01-19 03:34:00,1.41366,1.41396,1.41345,1.41362,46800000.0
2006-01-19 03:35:00,1.41378,1.41392,1.41365,1.41377,104300001.0
2006-01-19 03:36:00,1.41387,1.41419,1.41364,1.41413,58500000.0
2006-01-19 03:37:00,1.41393,1.41396,1.41361,1.41386,29200000.0
2006-01-19 03:38:00,1.41391,1.41402,1.41373,1.41395,30700000.0
2006-01-19 03:39:00,1.41353,1.41362,1.41351,1.41355,82000000.0
2006-01-19 03:40:00,1.41351,1.41412,1.41345,1.41389,113300000.0
2006-01-19 03:41:00,1.4137,1.41378,1.41359,1.41374,65100001.0
2006-01-19 03:42:00,1.41375,1.41378,1.41361,1.41374,67600000.0
2006-01-19 03:43:00,1.41353,1.41368,1.41353,1.41368,23200000.0
2006-01-19 03:44:00,1.41346,1.4136,1.41337,1.41337,15800000.0
2006-01-19 03:45:00,1.41329,1.41368,1.41322,1.41368,35400000.0
2006-01-19 03:46:00,1.41346,1.41359,1.4134,1.4134,44600000.0
2006-01-19 03:47:00,1.41364,1.41407,1.41363,1.41396,25400000.0
2006-01-19 03:48:00,1.41422,1.41431,1.41404,1.41421,41600000.0
2006-01-19 03:49:00,1.41416,1.41416,1.41366,1.41372,37700000.0
2006-01-19 03:50:00,1.4141,1.41428,1.41384,1.41384,112900000.0
2006-01-19 03:51:00,1.41408,1.41413,1.41396,1.41398,39200000.0
2006-01-19 03:52:00,1.414,1.414,1.41368,1.41376,110500000.0
2006-01-19 03:53:00,1.41374,1.41399,1.41366,1.41387,45800000.0
2006-01-19 03:54:00,1.41389,1.41421,1.41384,1.41384,30400000.0
2006-01-19 03:55:00,1.41421,1.41431,1.41404,1.41431,29200000.0
2006-01-19 03:56:00,1.41423,1.41439,1.41421,1.41421,23400000.0
2006-01-19 03:57:00,1.41371,1.41392,1.4137,1.41383,180200001.0
2006-01-19 03:58:00,1.41381,1.41459,1.41381,1.41383,244600000.0
2006-01-19 03:59:00,1.41416,1.41445,1.41413,1.41437,164900000.0
2006-01-19 04:00:00,1.41438,1.41446,1.41426,1.41428,90800000.0
2006-01-19 04:01:00,1.41425,1.4145,1.41413,1.41448,110500000.0
2006-01-19 04:02:00,1.41443,1.41455,1.41416,1.41416,91300000.0
2006-01-19 04:03:00,1.41426,1.41426,1.41403,1.41426,100400000.0
2006-01-19 04:04:00,1.4139,1.41413,1.4139,1.41406,113600000.0
2006-01-19 04:05:00,1.414,1.41472,1.4138,1.41458,222700000.0
2006-01-19 04:06:00,1.41416,1.41472,1.41416,1.41428,106100000.0
2006-01-19 04:07:00,1.41433,1.41441,1.4141,1.4141,176000000.0
2006-01-19 04:08:00,1.41438,1.41446,1.41438,1.41444,12400000.0
2006-01-19 04:09:00,1.41458,1.41458,1.41433,1.41453,29600000.0
2006-01-19 04:10:00,1.41444,1.41453,1.41423,1.41442,100000000.0
2006-01-19 04:11:00,1.41459,1.4148,1.41443,1.41454,39600000.0
2006-01-19 04:12:00,1.41434,1.41446,1.41434,1.41445,56200000.0
2006-01-19 04:13:00,1.41432,1.41449,1.41422,1.41431,58400000.0
2006-01-19 04:14:00,1.41431,1.41431,1.41419,1.41423,81400000.0
2006-01-19 04:15:00,1.41418,1.41445,1.41414,1.41445,64000000.0
2006-01-19 04:16:00,1.41436,1.41449,1.41416,1.41423,88600000.0
2006-01-19 04:17:00,1.41424,1.41424,1.41405,1.41417,34400000.0
2006-01-19 04:18:00,1.41411,1.41422,1.41396,1.41396,137400001.0
2006-01-19 04:19:00,1.4139,1.41391,1.41383,1.41387,58400000.0
2006-01-19 04:20:00,1.41386,1.41389,1.41361,1.41363,164800000.0
2006-01-19 04:21:00,1.41368,1.41376,1.41359,1.41359,47400000.0
2006-01-19 04:22:00,1.41366,1.41412,1.41366,1.41411,40500000.0
2006-01-19 04:23:00,1.41357,1.41358,1.41349,1.41349,38900000.0
2006-01-19 04:24:00,1.41349,1.41362,1.41349,1.41361,153700000.0
2006-01-19 04:25:00,1.4136,1.41413,1.41358,1.41396,188500000.0
2006-01-19 04:26:00,1.41401,1.41401,1.41373,1.41381,92000000.0
2006-01-19 04:27:00,1.41398,1.41401,1.41384,1.41386,45100000.0
2006-01-19 04:28:00,1.41367,1.4137,1.41352,1.41352,61900000.0
2006-01-19 04:29:00,1.41339,1.41381,1.41335,1.41381,62800000.0
2006-01-19 04:30:00,1.41348,1.41388,1.41344,1.41387,78500000.0
2006-01-19 04:31:00,1.41395,1.41395,1.41337,1.41353,29500000.0
2006-01-19 04:32:00,1.41352,1.41352,1.41329,1.41335,29400000.0
2006-01-19 04:33:00,1.41349,1.41349,1.4133,1.4134,57700001.0
2006-01-19 04:34:00,1.41342,1.41344,1.41331,1.41333,41200000.0
2006-01-19 04:35:00,1.41322,1.41347,1.41322,1.41334,53800000.0
2006-01-19 04:36:00,1.41366,1.41387,1.41311,1.4138,135800001.0
2006-01-19 04:37:00,1.41377,1.41407,1.41354,1.41387,149300000.0
2006-01-19 04:38:00,1.41392,1.41396,1.41384,1.41394,45300000.0
2006-01-19 04:39:00,1.41381,1.41396,1.41381,1.41384,79900000.0
2006-01-19 04:40:00,1.41384,1.4141,1.41384,1.41402,29000000.0
2006-01-19 04:41:00,1.41374,1.41405,1.41374,1.4138,57800000.0
2006-01-19 04:42:00,1.41357,1.41372,1.41357,1.41367,95900000.0
2006-01-19 04:43:00,1.41353,1.41353,1.41336,1.41336,60200001.0
2006-01-19 04:44:00,1.41341,1.41385,1.41341,1.41368,85100000.0
2006-01-19 04:45:00,1.41351,1.4136,1.41323,1.41341,56400001.0
2006-01-19 04:46:00,1.41327,1.41343,1.41327,1.41336,57000001.0
2006-01-19 04:47:00,1.4134,1.41378,1.4134,1.41378,97300000.0
2006-01-19 04:48:00,1.4134,1.41371,1.4134,1.41371,77100001.0
2006-01-19 04:49:00,1.41362,1.41362,1.41313,1.41321,76400000.0
2006-01-19 04:50:00,1.41361,1.41366,1.41344,1.41354,49000000.0
2006-01-19 04:51:00,1.41324,1.41324,1.41324,1.41324,29200000.0
2006-01-19 04:52:00,1.41321,1.41369,1.41316,1.4136,51800000.0
2006-01-19 04:53:00,1.41356,1.41369,1.41342,1.41346,52200001.0
2006-01-19 04:54:00,1.41323,1.41348,1.41323,1.41323,53800000.0
2006-01-19 04:55:00,1.41351,1.41354,1.41311,1.41354,49600000.0
2006-01-19 04:56:00,1.41345,1.41359,1.41327,1.4133,37800000.0
2006-01-19 04:57:00,1.41311,1.4135,1.41305,1.41305,30000000.0
2006-01-19 04:58:00,1.41304,1.41347,1.41304,1.41333,39800000.0
2006-01-19 04:59:00,1.413,1.41325,1.413,1.413,122500001.0
2006-01-19 05:00:00,1.41339,1.41339,1.41322,1.41336,43400001.0
2006-01-19 05:01:00,1.41327,1.4134,1.41315,1.4134,46300000.0
2006-01-19 05:02:00,1.41333,1.41355,1.41323,1.41349,25800000.0
2006-01-19 05:03:00,1.41332,1.41357,1.41327,1.41334,156200000.0
2006-01-19 05:04:00,1.41334,1.41337,1.41329,1.41337,243300000.0
2006-01-19 05:05:00,1.41334,1.41335,1.41319,1.41323,168700000.0
2006-01-19 05:06:00,1.41322,1.41328,1.41301,1.41323,162900000.0
2006-01-19 05:07:00,1.41318,1.4135,1.41304,1.41318,278200000.0
2006-01-19 05:08:00,1.41345,1.41364,1.41337,1.41339,301900000.0
2006-01-19 05:09:00,1.41329,1.41351,1.41315,1.41328,174200000.0
2006-01-19 05:10:00,1.41335,1.41353,1.41332,1.41353,194500001.0
2006-01-19 05:11:00,1.41349,1.41359,1.41339,1.41344,130100000.0
2006-01-19 05:12:00,1.41345,1.4135,1.41331,1.41331,106600000.0
2006-01-19 05:13:00,1.41335,1.41362,1.41335,1.41353,189800002.0
2006-01-19 05:14:00,1.41355,1.41357,1.41344,1.41352,220300000.0
2006-01-19 05:15:00,1.41366,1.41366,1.41344,1.4136,34400000.0
2006-01-19 05:16:00,1.41352,1.41377,1.41349,1.41365,239800001.0
2006-01-19 05:17:00,1.41366,1.41389,1.41362,1.41388,162100001.0
2006-01-19 05:18:00,1.41383,1.41383,1.41332,1.41333,271800000.0
2006-01-19 05:19:00,1.41316,1.41344,1.4131,1.41316,255900000.0
2006-01-19 05:20:00,1.41322,1.41337,1.41317,1.41327,311400002.0
2006-01-19 05:21:00,1.41319,1.41367,1.41317,1.4133,361100001.0
2006-01-19 05:22:00,1.41325,1.41332,1.41317,1.41322,246500000.0
2006-01-19 05:23:00,1.41326,1.41352,1.41326,1.41333,133000001.0
2006-01-19 05:24:00,1.41332,1.41362,1.41332,1.41362,182600000.0
2006-01-19 05:25:00,1.41377,1.41387,1.41343,1.41354,201200000.0
2006-01-19 05:26:00,1.41347,1.41354,1.41343,1.41347,119100000.0
2006-01-19 05:27:00,1.41383,1.41388,1.41353,1.41378,182400002.0
2006-01-19 05:28:00,1.41378,1.41396,1.41359,1.41388,273500002.0
2006-01-19 05:29:00,1.41385,1.41395,1.41367,1.41375,236100000.0
2006-01-19 05:30:00,1.41397,1.41433,1.41393,1.41408,206600001.0
2006-01-19 05:31:00,1.41423,1.41451,1.41423,1.41435,87300001.0
2006-01-19 05:32:00,1.41447,1.41463,1.41442,1.41446,168500000.0
2006-01-19 05:33:00,1.41449,1.41476,1.41445,1.41465,243800003.0
2006-01-19 05:34:00,1.41455,1.41475,1.41438,1.41438,207700000.0
2006-01-19 05:35:00,1.41452,1.41461,1.41444,1.4146,40800000.0
2006-01-19 05:36:00,1.41435,1.41447,1.41412,1.41423,203500000.0
2006-01-19 05:37:00,1.41417,1.41425,1.41408,1.41417,183700000.0
2006-01-19 05:38:00,1.4141,1.41439,1.41402,1.41436,146100001.0
2006-01-19 05:39:00,1.41439,1.41449,1.41429,1.41439,166800000.0
2006-01-19 05:40:00,1.41421,1.41465,1.41412,1.41465,242100002.0
2006-01-19 05:41:00,1.41468,1.4149,1.41458,1.41458,161500000.0
2006-01-19 05:42:00,1.41459,1.41461,1.41436,1.41437,198800000.0
2006-01-19 05:43:00,1.41425,1.41436,1.41408,1.41413,77400000.0
2006-01-19 05:44:00,1.41424,1.41437,1.41409,1.4142,140400000.0
2006-01-19 05:45:00,1.41428,1.41454,1.41424,1.41428,131200000.0
2006-01-19 05:46:00,1.4143,1.41441,1.41416,1.4142,200700000.0
2006-01-19 05:47:00,1.41429,1.41448,1.41422,1.41448,219800001.0
2006-01-19 05:48:00,1.41439,1.41473,1.41439,1.41464,248600000.0
2006-01-19 05:49:00,1.41439,1.41444,1.41411,1.41421,196800000.0
2006-01-19 05:50:00,1.41426,1.41464,1.41426,1.4145,286600000.0
2006-01-19 05:51:00,1.41463,1.41463,1.41448,1.41448,165400000.0
2006-01-19 05:52:00,1.41446,1.41468,1.41441,1.41468,152600001.0
2006-01-19 05:53:00,1.41468,1.41504,1.41468,1.41472,124500000.0
2006-01-19 05:54:00,1.4148,1.41499,1.41465,1.41482,235200000.0
2006-01-19 05:55:00,1.41474,1.41488,1.41462,1.41476,219500000.0
2006-01-19 05:56:00,1.4148,1.41493,1.41466,1.41473,109600000.0
2006-01-19 05:57:00,1.41463,1.41476,1.41463,1.41472,194500001.0
2006-01-19 05:58:00,1.41481,1.41486,1.41469,1.41469,133000001.0
2006-01-19 05:59:00,1.41486,1.41486,1.41444,1.41445,85600000.0
2006-01-19 06:00:00,1.41443,1.41443,1.41429,1.4143,235700001.0
2006-01-19 06:01:00,1.41447,1.4146,1.41433,1.41433,166100000.0
2006-01-19 06:02:00,1.41423,1.4144,1.41413,1.4143,280300001.0
2006-01-19 06:03:00,1.41424,1.41436,1.41404,1.41431,36600000.0
2006-01-19 06:04:00,1.41417,1.41417,1.414,1.41401,187000000.0
2006-01-19 06:05:00,1.41399,1.41418,1.41396,1.41405,375800001.0
2006-01-19 06:06:00,1.41415,1.41453,1.41415,1.41453,71400000.0
2006-01-19 06:07:00,1.41456,1.41456,1.41423,1.41445,352100000.0
2006-01-19 06:08:00,1.41427,1.41453,1.41426,1.41443,503500003.0
2006-01-19 06:09:00,1.4144,1.41471,1.41421,1.41447,439200002.0
2006-01-19 06:10:00,1.41455,1.41464,1.41442,1.41447,332300002.0
2006-01-19 06:11:00,1.41453,1.4147,1.41445,1.41452,406200000.0
2006-01-19 06:12:00,1.41445,1.41466,1.41435,1.41466,268800000.0
2006-01-19 06:13:00,1.41457,1.41482,1.4144,1.4144,347300001.0
2006-01-19 06:14:00,1.41469,1.41495,1.41457,1.41469,347200000.0
2006-01-19 06:15:00,1.41469,1.41473,1.41457,1.41465,178600000.0
2006-01-19 06:16:00,1.41463,1.41478,1.41453,1.41478,198500000.0
2006-01-19 06:17:00,1.41453,1.41487,1.41453,1.41482,196300001.0
2006-01-19 06:18:00,1.41487,1.415,1.41478,1.41478,228400000.0
2006-01-19 06:19:00,1.41473,1.41491,1.41473,1.41488,150000000.0
2006-01-19 06:20:00,1.41487,1.41521,1.41483,1.41488,254100002.0
2006-01-19 06:21:00,1.41494,1.41494,1.41465,1.41466,256300002.0
2006-01-19 06:22:00,1.41449,1.41475,1.41444,1.41452,286600001.0
2006-01-19 06:23:00,1.41442,1.41452,1.41418,1.41418,324600000.0
2006-01-19 06:24:00,1.41458,1.41473,1.41448,1.41461,305100001.0
2006-01-19 06:25:00,1.4146,1.41468,1.41455,1.41463,204900000.0
2006-01-19 06:26:00,1.41481,1.41495,1.41472,1.41482,324500000.0
2006-01-19 06:27:00,1.4147,1.41477,1.4146,1.41465,317600000.0
2006-01-19 06:28:00,1.41462,1.41475,1.41449,1.41462,360000000.0
2006-01-19 06:29:00,1.41465,1.41481,1.41449,1.41456,83100000.0
2006-01-19 06:30:00,1.41452,1.41479,1.41451,1.41469,289200002.0
2006-01-19 06:31:00,1.41478,1.41485,1.41465,1.41477,117100001.0
2006-01-19 06:32:00,1.41474,1.4148,1.41466,1.41467,170700000.0
2006-01-19 06:33:00,1.41466,1.41483,1.41463,1.41466,232400000.0
2006-01-19 06:34:00,1.4147,1.41482,1.41461,1.41474,249300002.0
2006-01-19 06:35:00,1.41458,1.41483,1.41456,1.4146,142100000.0
2006-01-19 06:36:00,1.41462,1.41476,1.41462,1.41469,96800000.0
2006-01-19 06:37:00,1.4147,1.41478,1.41467,1.41472,234200002.0
2006-01-19 06:38:00,1.41473,1.41495,1.4147,1.41472,123000001.0
2006-01-19 06:39:00,1.4148,1.41485,1.41475,1.4148,38700000.0
2006-01-19 06:40:00,1.41477,1.41483,1.41462,1.41473,121000000.0
2006-01-19 06:41:00,1.41472,1.4148,1.41465,1.41478,168600000.0
2006-01-19 06:42:00,1.41474,1.41485,1.4146,1.41462,310100001.0
2006-01-19 06:43:00,1.41463,1.4147,1.41458,1.41466,159800001.0
2006-01-19 06:44:00,1.41469,1.41481,1.41455,1.41461,333400002.0
2006-01-19 06:45:00,1.41463,1.41468,1.41453,1.41468,223100000.0
2006-01-19 06:46:00,1.41463,1.4147,1.41456,1.41463,211100000.0
2006-01-19 06:47:00,1.41461,1.41468,1.41445,1.41457,253700001.0
2006-01-19 06:48:00,1.41452,1.41471,1.41449,1.41452,34400000.0
2006-01-19 06:49:00,1.41448,1.41473,1.41444,1.41451,262000000.0
2006-01-19 06:50:00,1.41468,1.41473,1.41453,1.41458,43100000.0
2006-01-19 06:51:00,1.41478,1.41478,1.41436,1.41463,30800000.0
2006-01-19 06:52:00,1.41454,1.41477,1.41454,1.41473,235800000.0
2006-01-19 06:53:00,1.41477,1.41504,1.41477,1.41484,228100000.0
2006-01-19 06:54:00,1.41496,1.41519,1.41487,1.41494,400100000.0
2006-01-19 06:55:00,1.41494,1.41504,1.41484,1.41496,341200002.0
2006-01-19 06:56:00,1.41521,1.41521,1.41511,1.41511,28800000.0
2006-01-19 06:57:00,1.41516,1.41521,1.41513,1.41514,72900000.0
2006-01-19 06:58:00,1.41482,1.41484,1.41465,1.41475,254500001.0
2006-01-19 06:59:00,1.41469,1.4149,1.41462,1.41477,304900000.0
2006-01-19 07:00:00,1.41501,1.41509,1.41496,1.41498,123600000.0
2006-01-19 07:01:00,1.41483,1.41502,1.41483,1.41494,279200000.0
2006-01-19 07:02:00,1.41487,1.41508,1.41479,1.41492,393500002.0
2006-01-19 07:03:00,1.41496,1.41506,1.4149,1.415,131000000.0
2006-01-19 07:04:00,1.41506,1.41514,1.41497,1.41501,322900001.0
2006-01-19 07:05:00,1.41514,1.41516,1.41503,1.41507,112600000.0
2006-01-19 07:06:00,1.41512,1.4152,1.41501,1.41509,204100000.0
2006-01-19 07:07:00,1.41513,1.41529,1.41504,1.41511,247000000.0
2006-01-19 07:08:00,1.41506,1.41511,1.41485,1.41494,272700001.0
2006-01-19 07:09:00,1.41494,1.41497,1.41482,1.41482,211200000.0
2006-01-19 07:10:00,1.41494,1.41513,1.4149,1.41497,479000000.0
2006-01-19 07:11:00,1.415,1.41507,1.41497,1.41502,381200001.0
2006-01-19 07:12:00,1.415,1.41516,1.41496,1.41507,312400002.0
2006-01-19 07:13:00,1.41499,1.41499,1.41476,1.41482,248500000.0
2006-01-19 07:14:00,1.41477,1.41487,1.41472,1.41477,523100000.0
2006-01-19 07:15:00,1.41497,1.41507,1.41472,1.41492,269000002.0
2006-01-19 07:16:00,1.41492,1.41504,1.41481,1.41491,168600000.0
2006-01-19 07:17:00,1.4148,1.41485,1.41462,1.41463,228000000.0
2006-01-19 07:18:00,1.41465,1.41488,1.4146,1.41483,432000001.0
2006-01-19 07:19:00,1.4148,1.41493,1.41465,1.41485,309600000.0
2006-01-19 07:20:00,1.41485,1.4149,1.41465,1.41478,460200001.0
2006-01-19 07:21:00,1.41475,1.41475,1.4144,1.4144,253000000.0
2006-01-19 07:22:00,1.41445,1.41462,1.41432,1.41445,322000002.0
2006-01-19 07:23:00,1.41432,1.41442,1.41401,1.41429,422000000.0
2006-01-19 07:24:00,1.41414,1.41429,1.4141,1.41411,254700000.0
2006-01-19 07:25:00,1.41411,1.41428,1.41402,1.41428,338800000.0
2006-01-19 07:26:00,1.41426,1.41441,1.41413,1.41427,298200001.0
2006-01-19 07:27:00,1.41428,1.41439,1.41412,1.41428,180800000.0
2006-01-19 07:28:00,1.41429,1.41453,1.41429,1.41453,215800000.0
2006-01-19 07:29:00,1.41456,1.41485,1.4145,1.41457,211000000.0
2006-01-19 07:30:00,1.41463,1.41478,1.41455,1.41469,517700001.0
2006-01-19 07:31:00,1.41473,1.41491,1.41467,1.41482,262800000.0
2006-01-19 07:32:00,1.4148,1.41485,1.41462,1.41475,444600000.0
2006-01-19 07:33:00,1.4147,1.41482,1.4146,1.4147,394900002.0
2006-01-19 07:34:00,1.41481,1.41489,1.41473,1.41484,276200001.0
2006-01-19 07:35:00,1.41483,1.41498,1.41478,1.41479,313000001.0
2006-01-19 07:36:00,1.41475,1.41488,1.41465,1.41482,388000003.0
2006-01-19 07:37:00,1.41467,1.41472,1.41442,1.41458,195300001.0
2006-01-19 07:38:00,1.4145,1.41459,1.41444,1.41447,23600000.0
2006-01-19 07:39:00,1.41446,1.41453,1.41435,1.41447,372600001.0
2006-01-19 07:40:00,1.41403,1.41415,1.4139,1.41398,396400000.0
2006-01-19 07:41:00,1.41396,1.41418,1.4139,1.41406,718000002.0
2006-01-19 07:42:00,1.41414,1.41467,1.41414,1.41467,357200000.0
2006-01-19 07:43:00,1.41472,1.41488,1.41465,1.41477,180600000.0
2006-01-19 07:44:00,1.41482,1.41522,1.41482,1.4151,354600001.0
2006-01-19 07:45:00,1.41527,1.41554,1.4152,1.4152,380300001.0
2006-01-19 07:46:00,1.41537,1.41595,1.41537,1.4159,444800000.0
2006-01-19 07:47:00,1.41607,1.41636,1.41583,1.41589,763300002.0
2006-01-19 07:48:00,1.41583,1.41604,1.41569,1.41584,656500000.0
2006-01-19 07:49:00,1.41592,1.41599,1.41562,1.41599,673400002.0
2006-01-19 07:50:00,1.41613,1.41672,1.41604,1.4165,611400001.0
2006-01-19 07:51:00,1.41666,1.41666,1.41632,1.41652,580600001.0
2006-01-19 07:52:00,1.41653,1.41668,1.41646,1.41651,486800003.0
2006-01-19 07:53:00,1.41647,1.41674,1.41637,1.41667,559400001.0
2006-01-19 07:54:00,1.41667,1.41673,1.41647,1.41647,375500002.0
2006-01-19 07:55:00,1.41639,1.41657,1.41634,1.41641,386500000.0
2006-01-19 07:56:00,1.4164,1.4166,1.4163,1.41658,666800002.0
2006-01-19 07:57:00,1.41656,1.41676,1.41644,1.41654,563000000.0
2006-01-19 07:58:00,1.41658,1.41669,1.41636,1.41638,694700001.0
2006-01-19 07:59:00,1.41621,1.41637,1.41603,1.41613,517900001.0
2006-01-19 08:00:00,1.41612,1.4162,1.41595,1.41611,400900003.0
2006-01-19 08:01:00,1.41598,1.41647,1.4159,1.41598,475500001.0
2006-01-19 08:02:00,1.41593,1.41599,1.4158,1.41581,255400000.0
2006-01-19 08:03:00,1.41587,1.41594,1.41571,1.41576,405600000.0
2006-01-19 08:04:00,1.41584,1.4162,1.41584,1.4162,370300001.0
2006-01-19 08:05:00,1.41632,1.41648,1.41626,1.41632,263200000.0
2006-01-19 08:06:00,1.4165,1.4165,1.41605,1.4163,691100004.0
2006-01-19 08:07:00,1.41627,1.41642,1.41617,1.41629,426700000.0
2006-01-19 08:08:00,1.41632,1.41642,1.41625,1.4164,366100000.0
2006-01-19 08:09:00,1.41648,1.41663,1.41611,1.41619,494700000.0
2006-01-19 08:10:00,1.41625,1.41645,1.41608,1.41628,570700001.0
2006-01-19 08:11:00,1.41611,1.41615,1.41576,1.41581,264200000.0
2006-01-19 08:12:00,1.4158,1.41581,1.41534,1.41568,406300001.0
2006-01-19 08:13:00,1.41572,1.41572,1.41554,1.41555,193900000.0
2006-01-19 08:14:00,1.4157,1.41582,1.4157,1.41572,83800000.0
2006-01-19 08:15:00,1.41567,1.41588,1.41561,1.41567,287900000.0
2006-01-19 08:16:00,1.41562,1.41576,1.41558,1.41563,299400000.0
2006-01-19 08:17:00,1.41555,1.41564,1.4154,1.41556,222100000.0
2006-01-19 08:18:00,1.4157,1.41581,1.41549,1.41581,220700002.0
2006-01-19 08:19:00,1.41573,1.4159,1.41571,1.4159,316900001.0
2006-01-19 08:20:00,1.41596,1.41616,1.4159,1.41593,305800001.0
2006-01-19 08:21:00,1.41593,1.41617,1.41584,1.41593,598200000.0
2006-01-19 08:22:00,1.41594,1.41619,1.41594,1.41619,309300000.0
2006-01-19 08:23:00,1.41613,1.41628,1.41603,1.41605,257900000.0
2006-01-19 08:24:00,1.4161,1.41636,1.416,1.41622,409900001.0
2006-01-19 08:25:00,1.41652,1.41685,1.41646,1.41669,581800002.0
2006-01-19 08:26:00,1.41678,1.41692,1.41673,1.41677,360000003.0
2006-01-19 08:27:00,1.41667,1.41682,1.41659,1.41669,327900001.0
2006-01-19 08:28:00,1.41673,1.41688,1.41667,1.41681,587300001.0
2006-01-19 08:29:00,1.41671,1.41682,1.41652,1.41653,423100002.0
2006-01-19 08:30:00,1.41649,1.41671,1.41642,1.41665,456900000.0
2006-01-19 08:31:00,1.41672,1.41697,1.41658,1.41697,234900000.0
2006-01-19 08:32:00,1.41698,1.41716,1.4168,1.41688,340200002.0
2006-01-19 08:33:00,1.41678,1.41684,1.41673,1.41679,182400000.0
2006-01-19 08:34:00,1.4167,1.41672,1.4163,1.4163,648500000.0
2006-01-19 08:35:00,1.41631,1.41644,1.41619,1.41621,589200002.0
2006-01-19 08:36:00,1.41625,1.41651,1.41604,1.4163,409100001.0
2006-01-19 08:37:00,1.41629,1.41646,1.41615,1.41636,290300000.0
2006-01-19 08:38:00,1.41633,1.41639,1.41613,1.41625,332100000.0
2006-01-19 08:39:00,1.41621,1.41633,1.41595,1.41598,498200001.0
2006-01-19 08:40:00,1.41569,1.41597,1.41553,1.41562,316600000.0
2006-01-19 08:41:00,1.41576,1.41584,1.41536,1.41566,437100000.0
2006-01-19 08:42:00,1.41565,1.41581,1.41533,1.41561,566400000.0
2006-01-19 08:43:00,1.41586,1.41617,1.41579,1.41587,319400001.0
2006-01-19 08:44:00,1.41576,1.41597,1.41558,1.41564,462000000.0
2006-01-19 08:45:00,1.4157,1.41602,1.41556,1.4158,652000001.0
2006-01-19 08:46:00,1.41595,1.41627,1.41582,1.41603,687900000.0
2006-01-19 08:47:00,1.41599,1.41599,1.41468,1.41468,574000004.0
2006-01-19 08:48:00,1.4146,1.41495,1.41457,1.41477,362600002.0
2006-01-19 08:49:00,1.41475,1.41502,1.41474,1.41494,462300000.0
2006-01-19 08:50:00,1.41507,1.41507,1.4147,1.41493,527100000.0
2006-01-19 08:51:00,1.41486,1.41504,1.4146,1.41477,609500002.0
2006-01-19 08:52:00,1.41482,1.41503,1.41464,1.4147,526800001.0
2006-01-19 08:53:00,1.41494,1.41535,1.41486,1.41491,481100002.0
2006-01-19 08:54:00,1.41487,1.41512,1.4148,1.41503,679600003.0
2006-01-19 08:55:00,1.41488,1.41488,1.41432,1.41438,642200004.0
2006-01-19 08:56:00,1.41448,1.41473,1.4143,1.41439,557500001.0
2006-01-19 08:57:00,1.41435,1.4147,1.41423,1.41441,511300000.0
2006-01-19 08:58:00,1.41452,1.41482,1.41427,1.41434,419400000.0
2006-01-19 08:59:00,1.4142,1.41448,1.4142,1.41439,305600001.0
2006-01-19 09:00:00,1.41446,1.41482,1.41443,1.41443,481600002.0
2006-01-19 09:01:00,1.41435,1.41459,1.41435,1.41452,358500000.0
2006-01-19 09:02:00,1.41445,1.41455,1.41429,1.41433,690400001.0
2006-01-19 09:03:00,1.41441,1.41465,1.41435,1.41465,595700001.0
2006-01-19 09:04:00,1.41479,1.41484,1.41448,1.41466,703800001.0
2006-01-19 09:05:00,1.41462,1.41483,1.4146,1.41472,666900003.0
2006-01-19 09:06:00,1.41464,1.41496,1.41446,1.4146,567400001.0
2006-01-19 09:07:00,1.41451,1.41473,1.41449,1.4146,360200002.0
2006-01-19 09:08:00,1.41457,1.41525,1.41457,1.41525,219200000.0
2006-01-19 09:09:00,1.41534,1.41546,1.41513,1.41525,283000000.0
2006-01-19 09:10:00,1.41513,1.41531,1.41485,1.41489,361500000.0
2006-01-19 09:11:00,1.41487,1.41517,1.41481,1.41496,572800000.0
2006-01-19 09:12:00,1.41519,1.41541,1.41499,1.41512,462800000.0
2006-01-19 09:13:00,1.41506,1.41533,1.41489,1.41489,506300001.0
2006-01-19 09:14:00,1.41482,1.41521,1.41479,1.41499,309400000.0
2006-01-19 09:15:00,1.41504,1.41508,1.41486,1.41506,452600001.0
2006-01-19 09:16:00,1.41494,1.41494,1.41457,1.41479,500000003.0
2006-01-19 09:17:00,1.41473,1.41495,1.41467,1.41473,531400001.0
2006-01-19 09:18:00,1.41469,1.41487,1.41453,1.41469,188000000.0
2006-01-19 09:19:00,1.41468,1.4147,1.41419,1.41456,507400000.0
2006-01-19 09:20:00,1.41448,1.41465,1.41438,1.41456,263900000.0
2006-01-19 09:21:00,1.41474,1.41484,1.41456,1.4148,351800001.0
2006-01-19 09:22:00,1.41468,1.41534,1.41468,1.41503,356800000.0
2006-01-19 09:23:00,1.41512,1.41512,1.41482,1.41487,383500000.0
2006-01-19 09:24:00,1.41495,1.41507,1.41464,1.41482,316500000.0
2006-01-19 09:25:00,1.41496,1.41496,1.41473,1.41479,445000000.0
2006-01-19 09:26:00,1.41472,1.41477,1.41431,1.41469,650500004.0
2006-01-19 09:27:00,1.41465,1.41465,1.41397,1.41397,454000004.0
2006-01-19 09:28:00,1.41401,1.4142,1.41387,1.41406,547500000.0
2006-01-19 09:29:00,1.41402,1.41415,1.4137,1.41405,412200000.0
2006-01-19 09:30:00,1.41414,1.41448,1.41389,1.41402,691900004.0
2006-01-19 09:31:00,1.41397,1.41437,1.41397,1.4141,367000001.0
2006-01-19 09:32:00,1.41414,1.41433,1.41389,1.41433,438700001.0
2006-01-19 09:33:00,1.41454,1.41465,1.41442,1.41442,280000000.0
2006-01-19 09:34:00,1.41441,1.41441,1.41371,1.41386,501700000.0
2006-01-19 09:35:00,1.41396,1.41422,1.41396,1.41402,300300000.0
2006-01-19 09:36:00,1.41407,1.41428,1.4139,1.41394,396600000.0
2006-01-19 09:37:00,1.414,1.41443,1.41383,1.41418,469700002.0
2006-01-19 09:38:00,1.4144,1.41477,1.4144,1.41443,337800000.0
2006-01-19 09:39:00,1.4144,1.41447,1.41414,1.4143,416300000.0
2006-01-19 09:40:00,1.41429,1.41437,1.41417,1.41423,376000000.0
2006-01-19 09:41:00,1.41424,1.41431,1.41408,1.41426,470200002.0
2006-01-19 09:42:00,1.41438,1.41475,1.41424,1.41424,498300001.0
2006-01-19 09:43:00,1.41424,1.41426,1.41386,1.41396,287000001.0
2006-01-19 09:44:00,1.41409,1.41453,1.41402,1.41402,436500001.0
2006-01-19 09:45:00,1.41419,1.41489,1.41419,1.41489,550300003.0
2006-01-19 09:46:00,1.41484,1.41484,1.41442,1.4146,338600000.0
2006-01-19 09:47:00,1.41457,1.41457,1.41372,1.41387,399900000.0
2006-01-19 09:48:00,1.41377,1.41409,1.41355,1.41383,330100001.0
2006-01-19 09:49:00,1.41388,1.4145,1.41388,1.41412,530800001.0
2006-01-19 09:50:00,1.41396,1.41398,1.41371,1.41387,510000002.0
2006-01-19 09:51:00,1.41406,1.41496,1.41397,1.41496,464600001.0
2006-01-19 09:52:00,1.41504,1.41514,1.4149,1.41497,409800000.0
2006-01-19 09:53:00,1.41508,1.41548,1.41505,1.4154,321200000.0
2006-01-19 09:54:00,1.41518,1.41555,1.41515,1.41528,534600000.0
2006-01-19 09:55:00,1.41528,1.41544,1.41515,1.41536,557000003.0
2006-01-19 09:56:00,1.41526,1.41533,1.41501,1.41522,437300003.0
2006-01-19 09:57:00,1.41536,1.41655,1.41526,1.41618,605800002.0
2006-01-19 09:58:00,1.41633,1.41636,1.41584,1.41615,761800001.0
2006-01-19 09:59:00,1.41632,1.41672,1.41621,1.41672,689600001.0
2006-01-19 10:00:00,1.41672,1.41729,1.41659,1.41706,224800001.0
2006-01-19 10:01:00,1.41713,1.41749,1.417,1.41706,668300001.0
2006-01-19 10:02:00,1.41713,1.41734,1.417,1.41711,547100001.0
2006-01-19 10:03:00,1.4172,1.41769,1.4172,1.41769,364400001.0
2006-01-19 10:04:00,1.41773,1.41796,1.41757,1.41786,448000003.0
2006-01-19 10:05:00,1.41749,1.41773,1.41748,1.41768,438600000.0
2006-01-19 10:06:00,1.4177,1.4178,1.41738,1.41738,503200000.0
2006-01-19 10:07:00,1.4173,1.41774,1.4173,1.41752,545200001.0
2006-01-19 10:08:00,1.4173,1.41737,1.4169,1.4169,502000001.0
2006-01-19 10:09:00,1.41692,1.41732,1.41684,1.41732,511500000.0
2006-01-19 10:10:00,1.41741,1.41771,1.41737,1.41759,350400001.0
2006-01-19 10:11:00,1.41776,1.41829,1.41776,1.4182,381100001.0
2006-01-19 10:12:00,1.41822,1.41829,1.418,1.418,505300002.0
2006-01-19 10:13:00,1.41808,1.41814,1.4179,1.41811,433000000.0
2006-01-19 10:14:00,1.41811,1.41832,1.41797,1.41832,515400000.0
2006-01-19 10:15:00,1.41844,1.41848,1.41815,1.41816,423900001.0
2006-01-19 10:16:00,1.41819,1.41833,1.41803,1.4182,434000003.0
2006-01-19 10:17:00,1.4181,1.4182,1.4177,1.41784,344100001.0
2006-01-19 10:18:00,1.41795,1.418,1.41765,1.41776,400200002.0
2006-01-19 10:19:00,1.41771,1.41787,1.41766,1.41783,364300001.0
2006-01-19 10:20:00,1.41784,1.41808,1.41773,1.41808,573800003.0
2006-01-19 10:21:00,1.41849,1.41872,1.41825,1.41848,453500001.0
2006-01-19 10:22:00,1.41855,1.41892,1.41855,1.41892,353100001.0
2006-01-19 10:23:00,1.41896,1.41929,1.41882,1.41891,445600001.0
2006-01-19 10:24:00,1.41895,1.41895,1.41816,1.4183,445800001.0
2006-01-19 10:25:00,1.41835,1.41851,1.41821,1.41843,359700001.0
2006-01-19 10:26:00,1.41846,1.41908,1.41846,1.41891,507400000.0
2006-01-19 10:27:00,1.41895,1.41904,1.41882,1.41885,509200000.0
2006-01-19 10:28:00,1.41881,1.41911,1.41876,1.41911,689300003.0
2006-01-19 10:29:00,1.41906,1.41906,1.41854,1.41869,507600001.0
2006-01-19 10:30:00,1.41887,1.41901,1.41866,1.41892,661500003.0
2006-01-19 10:31:00,1.419,1.42123,1.419,1.42123,513300001.0
2006-01-19 10:32:00,1.42114,1.42194,1.42113,1.42145,552800002.0
2006-01-19 10:33:00,1.42152,1.42161,1.42109,1.42128,459300001.0
2006-01-19 10:34:00,1.42115,1.4212,1.42003,1.42003,379500000.0
2006-01-19 10:35:00,1.41991,1.41991,1.41951,1.41951,431100000.0
2006-01-19 10:36:00,1.4195,1.42004,1.41943,1.41982,560100001.0
2006-01-19 10:37:00,1.41998,1.42001,1.41952,1.41974,494400001.0
2006-01-19 10:38:00,1.41969,1.4201,1.41969,1.41978,447200002.0
2006-01-19 10:39:00,1.41987,1.42009,1.4197,1.41981,457200002.0
2006-01-19 10:40:00,1.4197,1.42009,1.41952,1.42009,355100000.0
2006-01-19 10:41:00,1.42012,1.42026,1.41975,1.4201,627500003.0
2006-01-19 10:42:00,1.42036,1.42041,1.4199,1.41995,388600001.0
2006-01-19 10:43:00,1.42,1.4203,1.41986,1.42009,430200000.0
2006-01-19 10:44:00,1.42026,1.42034,1.41991,1.42012,609900002.0
2006-01-19 10:45:00,1.42025,1.42052,1.42018,1.42023,545900003.0
2006-01-19 10:46:00,1.42004,1.42059,1.42004,1.42045,314700000.0
2006-01-19 10:47:00,1.42036,1.4205,1.42016,1.42016,375700000.0
2006-01-19 10:48:00,1.42017,1.42055,1.42017,1.42038,527300002.0
2006-01-19 10:49:00,1.42043,1.42057,1.42014,1.42038,439400001.0
2006-01-19 10:50:00,1.42035,1.42066,1.42019,1.4206,503600001.0
2006-01-19 10:51:00,1.42059,1.42109,1.42059,1.42109,483600004.0
2006-01-19 10:52:00,1.42117,1.42131,1.42096,1.42117,366400004.0
2006-01-19 10:53:00,1.42123,1.42228,1.42123,1.42212,354400001.0
2006-01-19 10:54:00,1.42223,1.42236,1.42196,1.42216,505900002.0
2006-01-19 10:55:00,1.42207,1.42207,1.42145,1.4216,441600000.0
2006-01-19 10:56:00,1.4216,1.4216,1.42134,1.42146,437200001.0
2006-01-19 10:57:00,1.42147,1.42147,1.42029,1.42054,353000000.0
2006-01-19 10:58:00,1.42041,1.42061,1.42018,1.42057,469000001.0
2006-01-19 10:59:00,1.42042,1.42082,1.4202,1.42022,813700001.0
2006-01-19 11:00:00,1.42018,1.42026,1.4193,1.41938,513500001.0
2006-01-19 11:01:00,1.41921,1.41994,1.41921,1.41992,571800000.0
2006-01-19 11:02:00,1.41984,1.42012,1.41977,1.41986,541100002.0
2006-01-19 11:03:00,1.41986,1.42011,1.41968,1.41988,250600000.0
2006-01-19 11:04:00,1.41978,1.4199,1.41947,1.41989,599100002.0
2006-01-19 11:05:00,1.41991,1.4202,1.41975,1.41976,444900001.0
2006-01-19 11:06:00,1.41965,1.41992,1.4194,1.4197,643400002.0
2006-01-19 11:07:00,1.41959,1.41994,1.41928,1.41928,237000000.0
2006-01-19 11:08:00,1.41938,1.4196,1.41933,1.41951,387700000.0
2006-01-19 11:09:00,1.41936,1.41987,1.41936,1.41957,398800001.0
2006-01-19 11:10:00,1.41959,1.41985,1.41946,1.41955,514000002.0
2006-01-19 11:11:00,1.4194,1.41975,1.41931,1.41956,572800002.0
2006-01-19 11:12:00,1.41946,1.41966,1.41932,1.41936,566600002.0
2006-01-19 11:13:00,1.41933,1.41961,1.41916,1.41961,386500000.0
2006-01-19 11:14:00,1.41965,1.41968,1.41935,1.41968,484600000.0
2006-01-19 11:15:00,1.42003,1.42022,1.41981,1.42007,472400002.0
2006-01-19 11:16:00,1.42017,1.42037,1.41998,1.42037,461300000.0
2006-01-19 11:17:00,1.42067,1.42075,1.42031,1.42031,394600000.0
2006-01-19 11:18:00,1.42039,1.42054,1.4202,1.42034,385800000.0
2006-01-19 11:19:00,1.42037,1.42063,1.42034,1.42045,489100003.0
2006-01-19 11:20:00,1.42045,1.42068,1.42028,1.42047,625100001.0
2006-01-19 11:21:00,1.42055,1.4206,1.42016,1.42049,534100000.0
2006-01-19 11:22:00,1.42039,1.42103,1.42039,1.42103,571200002.0
2006-01-19 11:23:00,1.42103,1.42113,1.42077,1.4209,496800001.0
2006-01-19 11:24:00,1.42078,1.42078,1.4204,1.42065,461400001.0
2006-01-19 11:25:00,1.42084,1.42084,1.42054,1.42079,430200001.0
2006-01-19 11:26:00,1.42103,1.42119,1.42067,1.42086,566600000.0
2006-01-19 11:27:00,1.42084,1.42102,1.42053,1.42094,612100001.0
2006-01-19 11:28:00,1.42123,1.42123,1.42054,1.42075,399600002.0
2006-01-19 11:29:00,1.42075,1.42092,1.42054,1.42084,474900001.0
2006-01-19 11:30:00,1.42081,1.42081,1.42047,1.42047,431700001.0
2006-01-19 11:31:00,1.42037,1.4206,1.42027,1.42042,684500007.0
2006-01-19 11:32:00,1.42055,1.42086,1.42044,1.42072,398500000.0
2006-01-19 11:33:00,1.4208,1.42109,1.4208,1.42096,441100001.0
2006-01-19 11:34:00,1.42098,1.42098,1.42041,1.4205,586900001.0
2006-01-19 11:35:00,1.42083,1.42091,1.42052,1.42084,561100001.0
2006-01-19 11:36:00,1.42098,1.42154,1.42098,1.42129,463400000.0
2006-01-19 11:37:00,1.42133,1.42153,1.42122,1.42131,488400001.0
2006-01-19 11:38:00,1.42131,1.42131,1.42094,1.42094,597100003.0
2006-01-19 11:39:00,1.42102,1.42118,1.42072,1.42093,606200001.0
2006-01-19 11:40:00,1.42111,1.42145,1.42111,1.42131,723400002.0
2006-01-19 11:41:00,1.42156,1.42222,1.42156,1.42184,758600001.0
2006-01-19 11:42:00,1.42169,1.42169,1.42119,1.42135,634300001.0
2006-01-19 11:43:00,1.42133,1.42181,1.42133,1.42162,541800001.0
2006-01-19 11:44:00,1.42175,1.42175,1.42143,1.42145,626800001.0
2006-01-19 11:45:00,1.42154,1.42174,1.42131,1.42173,598100002.0
2006-01-19 11:46:00,1.42178,1.42183,1.42164,1.42178,540800002.0
2006-01-19 11:47:00,1.42172,1.42194,1.42157,1.42181,491000002.0
2006-01-19 11:48:00,1.42171,1.42188,1.42162,1.42172,571300001.0
2006-01-19 11:49:00,1.42179,1.4218,1.42152,1.42161,460600000.0
2006-01-19 11:50:00,1.4216,1.42183,1.42145,1.42164,389800000.0
2006-01-19 11:51:00,1.42164,1.42194,1.42159,1.42163,151200000.0
2006-01-19 11:52:00,1.42158,1.42217,1.42158,1.42189,245200001.0
2006-01-19 11:53:00,1.42195,1.42247,1.42195,1.42227,190300000.0
2006-01-19 11:54:00,1.42256,1.42305,1.42235,1.42301,349600001.0
2006-01-19 11:55:00,1.42325,1.42339,1.42321,1.42333,460500000.0
2006-01-19 11:56:00,1.4233,1.42349,1.42308,1.42335,475100001.0
2006-01-19 11:57:00,1.4233,1.42353,1.4231,1.42346,481700001.0
2006-01-19 11:58:00,1.4236,1.42427,1.42357,1.42419,417400001.0
2006-01-19 11:59:00,1.42426,1.42483,1.42399,1.42409,444700000.0
2006-01-19 12:00:00,1.42405,1.42405,1.42287,1.42345,526000001.0
2006-01-19 12:01:00,1.42333,1.42364,1.42314,1.4233,460100002.0
2006-01-19 12:02:00,1.42326,1.42326,1.4228,1.4228,335700000.0
2006-01-19 12:03:00,1.42261,1.42264,1.4222,1.42261,378700000.0
2006-01-19 12:04:00,1.4225,1.42324,1.42231,1.42306,444300003.0
2006-01-19 12:05:00,1.42322,1.42322,1.42285,1.42303,404600000.0
2006-01-19 12:06:00,1.42346,1.4243,1.42346,1.42411,365400001.0
2006-01-19 12:07:00,1.42428,1.42443,1.42407,1.42428,271200000.0
2006-01-19 12:08:00,1.4242,1.42427,1.42374,1.42386,502800000.0
2006-01-19 12:09:00,1.4239,1.42398,1.4237,1.42385,411200001.0
2006-01-19 12:10:00,1.42382,1.42397,1.42355,1.42366,358800000.0
2006-01-19 12:11:00,1.42353,1.42399,1.42353,1.42383,195100001.0
2006-01-19 12:12:00,1.42392,1.42409,1.42368,1.42382,216300001.0
2006-01-19 12:13:00,1.42385,1.42396,1.42371,1.42385,526600002.0
2006-01-19 12:14:00,1.42377,1.42401,1.42354,1.42391,617300001.0
2006-01-19 12:15:00,1.42385,1.42415,1.4238,1.42415,320900001.0
2006-01-19 12:16:00,1.42416,1.42419,1.42394,1.42405,414800001.0
2006-01-19 12:17:00,1.42386,1.42389,1.42349,1.42374,220800000.0
2006-01-19 12:18:00,1.42372,1.42372,1.42306,1.42352,322600000.0
2006-01-19 12:19:00,1.42357,1.42362,1.42329,1.42335,403100000.0
2006-01-19 12:20:00,1.42329,1.42349,1.42306,1.42323,433400000.0
2006-01-19 12:21:00,1.42327,1.42352,1.42323,1.42335,400200000.0
2006-01-19 12:22:00,1.42334,1.42351,1.42321,1.42326,329000003.0
2006-01-19 12:23:00,1.42325,1.42384,1.42318,1.42351,431500002.0
2006-01-19 12:24:00,1.42339,1.42383,1.42333,1.42338,598400001.0
2006-01-19 12:25:00,1.42352,1.42379,1.42339,1.42339,435800001.0
2006-01-19 12:26:00,1.42334,1.42369,1.42334,1.42365,477700002.0
2006-01-19 12:27:00,1.4237,1.42377,1.42306,1.42315,564700001.0
2006-01-19 12:28:00,1.42299,1.42315,1.42273,1.42277,525500001.0
2006-01-19 12:29:00,1.42273,1.42308,1.42261,1.42285,680100001.0
2006-01-19 12:30:00,1.42285,1.42302,1.42275,1.42301,573900000.0
2006-01-19 12:31:00,1.42305,1.42315,1.42273,1.42273,636600000.0
2006-01-19 12:32:00,1.42275,1.42295,1.4226,1.42277,656000003.0
2006-01-19 12:33:00,1.42286,1.42305,1.42267,1.42305,53600001.0
2006-01-19 12:34:00,1.42305,1.4233,1.42285,1.42296,663300001.0
2006-01-19 12:35:00,1.42306,1.42306,1.42263,1.42277,606100000.0
2006-01-19 12:36:00,1.42278,1.42291,1.42263,1.42276,450500003.0
2006-01-19 12:37:00,1.42287,1.42287,1.42247,1.42257,498400004.0
2006-01-19 12:38:00,1.42246,1.42263,1.4223,1.42247,587700001.0
2006-01-19 12:39:00,1.42255,1.42277,1.42242,1.42268,481600000.0
2006-01-19 12:40:00,1.42275,1.42302,1.42275,1.42302,542700001.0
2006-01-19 12:41:00,1.42306,1.42334,1.42306,1.42321,263300002.0
2006-01-19 12:42:00,1.42318,1.42329,1.42301,1.4232,389000000.0
2006-01-19 12:43:00,1.42329,1.4234,1.42316,1.42329,456400000.0
2006-01-19 12:44:00,1.42321,1.42331,1.42303,1.42323,426400002.0
2006-01-19 12:45:00,1.42327,1.42329,1.42297,1.42327,529200000.0
2006-01-19 12:46:00,1.42324,1.42337,1.42318,1.42333,415400001.0
2006-01-19 12:47:00,1.42327,1.42352,1.42323,1.42338,404600000.0
2006-01-19 12:48:00,1.42338,1.42354,1.42324,1.4234,492900000.0
2006-01-19 12:49:00,1.42338,1.42386,1.42338,1.42362,553400000.0
2006-01-19 12:50:00,1.42368,1.4238,1.42346,1.42351,534500002.0
2006-01-19 12:51:00,1.42347,1.4239,1.42335,1.42352,426200001.0
2006-01-19 12:52:00,1.4234,1.42347,1.42322,1.42328,306800000.0
2006-01-19 12:53:00,1.4233,1.42345,1.42322,1.42335,306600000.0
2006-01-19 12:54:00,1.42328,1.42343,1.42315,1.42335,436300000.0
2006-01-19 12:55:00,1.42331,1.42331,1.42285,1.42285,458900003.0
2006-01-19 12:56:00,1.42269,1.42269,1.42217,1.42217,416600002.0
2006-01-19 12:57:00,1.42217,1.42217,1.42176,1.42189,568800001.0
2006-01-19 12:58:00,1.42189,1.42193,1.42166,1.42186,294700001.0
2006-01-19 12:59:00,1.42192,1.42225,1.42167,1.42174,658700001.0
2006-01-19 13:00:00,1.4218,1.42189,1.42171,1.42189,238700000.0
2006-01-19 13:01:00,1.4219,1.42245,1.4219,1.42224,360500001.0
2006-01-19 13:02:00,1.42205,1.42249,1.42196,1.42206,326700000.0
2006-01-19 13:03:00,1.42196,1.42205,1.4217,1.42185,454200000.0
2006-01-19 13:04:00,1.42198,1.42208,1.42184,1.42205,228200001.0
2006-01-19 13:05:00,1.42206,1.42247,1.42206,1.42234,155300000.0
2006-01-19 13:06:00,1.42235,1.42235,1.42203,1.42203,355200000.0
2006-01-19 13:07:00,1.42186,1.42205,1.42145,1.4216,282600002.0
2006-01-19 13:08:00,1.42167,1.42183,1.42149,1.42173,192000001.0
2006-01-19 13:09:00,1.4217,1.4218,1.42137,1.42155,334700001.0
2006-01-19 13:10:00,1.42155,1.42165,1.4213,1.42147,130000000.0
2006-01-19 13:11:00,1.42148,1.42171,1.42109,1.42154,421900002.0
2006-01-19 13:12:00,1.42162,1.42178,1.42155,1.42176,285100000.0
2006-01-19 13:13:00,1.42165,1.42165,1.4215,1.42157,335500001.0
2006-01-19 13:14:00,1.42161,1.42169,1.42156,1.42161,371500001.0
2006-01-19 13:15:00,1.4218,1.42225,1.4218,1.42225,407000001.0
2006-01-19 13:16:00,1.42225,1.4223,1.42209,1.42209,147100000.0
2006-01-19 13:17:00,1.42202,1.42216,1.42198,1.42199,120000000.0
2006-01-19 13:18:00,1.42186,1.42211,1.42178,1.42208,351700000.0
2006-01-19 13:19:00,1.42185,1.42195,1.42165,1.4218,312700000.0
2006-01-19 13:20:00,1.42177,1.42191,1.42163,1.42184,158000000.0
2006-01-19 13:21:00,1.42188,1.42212,1.42188,1.42212,150500000.0
2006-01-19 13:22:00,1.42197,1.42206,1.42181,1.42204,244000001.0
2006-01-19 13:23:00,1.42185,1.42199,1.42164,1.42164,255300001.0
2006-01-19 13:24:00,1.42164,1.42171,1.42155,1.42163,226100001.0
2006-01-19 13:25:00,1.42159,1.4217,1.42149,1.42161,141500000.0
2006-01-19 13:26:00,1.42162,1.42182,1.42155,1.42173,199600000.0
2006-01-19 13:27:00,1.42168,1.42176,1.42158,1.42163,349100001.0
2006-01-19 13:28:00,1.42161,1.42176,1.42144,1.42154,482400003.0
2006-01-19 13:29:00,1.42172,1.4219,1.42147,1.42186,568100001.0
2006-01-19 13:30:00,1.42189,1.4221,1.42171,1.4221,580300001.0
2006-01-19 13:31:00,1.42181,1.42197,1.42164,1.42171,559000001.0
2006-01-19 13:32:00,1.42169,1.42197,1.42169,1.42195,273400002.0
2006-01-19 13:33:00,1.4219,1.42199,1.42162,1.42176,359900000.0
2006-01-19 13:34:00,1.42174,1.42188,1.42162,1.42172,335800000.0
2006-01-19 13:35:00,1.4218,1.42208,1.42173,1.42193,348300000.0
2006-01-19 13:36:00,1.42176,1.42204,1.42164,1.42176,425100001.0
2006-01-19 13:37:00,1.42172,1.42202,1.42167,1.42192,466900000.0
2006-01-19 13:38:00,1.42203,1.42251,1.42203,1.42247,444700003.0
2006-01-19 13:39:00,1.42262,1.42356,1.42262,1.42356,201700001.0
2006-01-19 13:40:00,1.42327,1.42381,1.42327,1.42369,405300001.0
2006-01-19 13:41:00,1.4238,1.4238,1.42336,1.4234,231300000.0
2006-01-19 13:42:00,1.42338,1.42364,1.42326,1.42327,164700001.0
2006-01-19 13:43:00,1.42332,1.42358,1.42332,1.42351,116800000.0
2006-01-19 13:44:00,1.4234,1.42342,1.4231,1.42332,343700003.0
2006-01-19 13:45:00,1.42322,1.42334,1.42294,1.42323,539000003.0
2006-01-19 13:46:00,1.42317,1.42346,1.42314,1.42346,455500001.0
2006-01-19 13:47:00,1.42336,1.42342,1.42295,1.42312,498700000.0
2006-01-19 13:48:00,1.42272,1.42297,1.42271,1.42286,225100001.0
2006-01-19 13:49:00,1.42293,1.42302,1.42287,1.42295,173700000.0
2006-01-19 13:50:00,1.42307,1.42326,1.42301,1.42314,332200002.0
2006-01-19 13:51:00,1.42307,1.42307,1.42272,1.42296,255600000.0
2006-01-19 13:52:00,1.42277,1.42321,1.42277,1.42297,451400000.0
2006-01-19 13:53:00,1.42287,1.42322,1.42287,1.42315,486500001.0
2006-01-19 13:54:00,1.42273,1.42288,1.42253,1.42274,421500000.0
2006-01-19 13:55:00,1.42269,1.42269,1.42247,1.42262,332800000.0
2006-01-19 13:56:00,1.42266,1.42283,1.42251,1.42283,429900002.0
2006-01-19 13:57:00,1.42284,1.42296,1.4227,1.42293,378100002.0
2006-01-19 13:58:00,1.42289,1.42289,1.42251,1.42251,247800001.0
2006-01-19 13:59:00,1.42229,1.42265,1.42229,1.4226,403400000.0
2006-01-19 14:00:00,1.42282,1.42297,1.42265,1.42275,275400000.0
2006-01-19 14:01:00,1.42262,1.42272,1.4224,1.42251,445700002.0
2006-01-19 14:02:00,1.42251,1.42266,1.42241,1.42251,299000000.0
2006-01-19 14:03:00,1.42236,1.42264,1.42236,1.42239,450200000.0
2006-01-19 14:04:00,1.42244,1.42271,1.4224,1.42261,399200000.0
2006-01-19 14:05:00,1.42288,1.4233,1.42288,1.4233,314300000.0
2006-01-19 14:06:00,1.42331,1.4234,1.42289,1.42333,409800002.0
2006-01-19 14:07:00,1.42343,1.42352,1.4231,1.42336,305900000.0
2006-01-19 14:08:00,1.42333,1.4235,1.42311,1.42313,358700000.0
2006-01-19 14:09:00,1.4231,1.42339,1.42299,1.423,173900000.0
2006-01-19 14:10:00,1.42305,1.42323,1.42291,1.42304,283000001.0
2006-01-19 14:11:00,1.42321,1.42334,1.4231,1.42329,128800000.0
2006-01-19 14:12:00,1.42327,1.42363,1.42327,1.42328,246700000.0
2006-01-19 14:13:00,1.42324,1.42353,1.42321,1.42348,164400000.0
2006-01-19 14:14:00,1.42346,1.42371,1.42346,1.42364,234600000.0
2006-01-19 14:15:00,1.42367,1.4241,1.42362,1.42398,378100002.0
2006-01-19 14:16:00,1.42399,1.42416,1.42384,1.42391,183800000.0
2006-01-19 14:17:00,1.42391,1.42424,1.42377,1.4239,598300001.0
2006-01-19 14:18:00,1.42383,1.42383,1.42348,1.42357,377100001.0
2006-01-19 14:19:00,1.4235,1.42365,1.42335,1.42348,404700000.0
2006-01-19 14:20:00,1.4234,1.42362,1.42334,1.42362,223100000.0
2006-01-19 14:21:00,1.42346,1.4236,1.42332,1.42338,371700001.0
2006-01-19 14:22:00,1.42343,1.42343,1.42306,1.42331,603400001.0
2006-01-19 14:23:00,1.42353,1.42362,1.42339,1.42362,161800000.0
2006-01-19 14:24:00,1.4233,1.42357,1.4231,1.4232,475000001.0
2006-01-19 14:25:00,1.42326,1.42357,1.42319,1.4232,515800000.0
2006-01-19 14:26:00,1.42316,1.42329,1.42307,1.42314,622900001.0
2006-01-19 14:27:00,1.42318,1.42339,1.42299,1.42333,438100001.0
2006-01-19 14:28:00,1.42317,1.42321,1.42253,1.423,54000000.0
2006-01-19 14:29:00,1.42299,1.42304,1.42275,1.42291,42500000.0
2006-01-19 14:30:00,1.42295,1.42305,1.42239,1.42298,59400000.0
2006-01-19 14:31:00,1.42245,1.42273,1.42244,1.42244,27400000.0
2006-01-19 14:32:00,1.42252,1.42261,1.42242,1.42261,33000000.0
2006-01-19 14:33:00,1.42237,1.42256,1.42226,1.42246,29600000.0
2006-01-19 14:34:00,1.42246,1.42255,1.42239,1.42251,38700000.0
2006-01-19 14:35:00,1.42263,1.42263,1.42245,1.42248,30000000.0
2006-01-19 14:36:00,1.4226,1.4226,1.42128,1.42128,41100000.0
2006-01-19 14:37:00,1.42164,1.42208,1.42154,1.42208,51600000.0
2006-01-19 14:38:00,1.42212,1.42248,1.42177,1.42248,43800000.0
2006-01-19 14:39:00,1.4224,1.42268,1.42212,1.42259,45700000.0
2006-01-19 14:40:00,1.42269,1.4228,1.42256,1.42269,18600000.0
2006-01-19 14:41:00,1.42274,1.42274,1.42257,1.42257,44800000.0
2006-01-19 14:42:00,1.42248,1.42288,1.42216,1.42216,33600000.0
2006-01-19 14:43:00,1.42251,1.4227,1.42243,1.42249,61000000.0
2006-01-19 14:44:00,1.42229,1.4225,1.42223,1.42244,42000000.0
2006-01-19 14:45:00,1.42235,1.42235,1.42201,1.42208,81800001.0
2006-01-19 14:46:00,1.42218,1.42233,1.42197,1.42208,32200000.0
2006-01-19 14:47:00,1.42201,1.42201,1.42172,1.422,51800000.0
2006-01-19 14:48:00,1.42204,1.42219,1.42198,1.42219,46400000.0
2006-01-19 14:49:00,1.42206,1.42206,1.42127,1.42127,48000000.0
2006-01-19 14:50:00,1.42109,1.42138,1.42099,1.42138,75600002.0
2006-01-19 14:51:00,1.42174,1.42199,1.42172,1.42182,36200000.0
2006-01-19 14:52:00,1.42186,1.42219,1.4217,1.42219,37600000.0
2006-01-19 14:53:00,1.42219,1.42219,1.42171,1.42171,26200000.0
2006-01-19 14:54:00,1.42204,1.42217,1.42162,1.42172,56600000.0
2006-01-19 14:55:00,1.42199,1.42206,1.42156,1.4217,39600000.0
2006-01-19 14:56:00,1.42181,1.42181,1.4213,1.4214,30200000.0
2006-01-19 14:57:00,1.42149,1.42149,1.42107,1.4213,43500000.0
2006-01-19 14:58:00,1.4213,1.42156,1.42124,1.42124,54300000.0
2006-01-19 14:59:00,1.42136,1.42164,1.42136,1.42139,32400000.0
2006-01-19 15:00:00,1.42135,1.42155,1.421,1.421,45800000.0
2006-01-19 15:01:00,1.42132,1.42159,1.42129,1.42139,40000000.0
2006-01-19 15:02:00,1.42153,1.42157,1.42112,1.42113,28000000.0
2006-01-19 15:03:00,1.4209,1.42114,1.4207,1.42085,72500001.0
2006-01-19 15:04:00,1.42096,1.42122,1.4209,1.42122,48000001.0
2006-01-19 15:05:00,1.42113,1.42113,1.42099,1.42105,38600000.0
2006-01-19 15:06:00,1.42098,1.42108,1.42054,1.42098,55400000.0
2006-01-19 15:07:00,1.42117,1.42158,1.42097,1.42145,38800000.0
2006-01-19 15:08:00,1.42133,1.42146,1.42114,1.42135,56600000.0
2006-01-19 15:09:00,1.42132,1.42141,1.42106,1.42133,37600000.0
2006-01-19 15:10:00,1.42124,1.42129,1.42106,1.42111,25000000.0
2006-01-19 15:11:00,1.42119,1.42174,1.42113,1.42174,16000000.0
2006-01-19 15:12:00,1.42193,1.42229,1.42176,1.42207,28700000.0
2006-01-19 15:13:00,1.42224,1.42226,1.42205,1.42224,31500000.0
2006-01-19 15:14:00,1.42198,1.42222,1.42198,1.42208,23600000.0
2006-01-19 15:15:00,1.42223,1.42223,1.42167,1.42202,51000000.0
2006-01-19 15:16:00,1.42191,1.42213,1.42191,1.42213,34400000.0
2006-01-19 15:17:00,1.42204,1.42237,1.42188,1.42237,53600000.0
2006-01-19 15:18:00,1.42233,1.42271,1.42226,1.42271,31600000.0
2006-01-19 15:19:00,1.42287,1.42287,1.42222,1.42222,37200001.0
2006-01-19 15:20:00,1.42244,1.42281,1.42241,1.4225,23200000.0
2006-01-19 15:21:00,1.42245,1.42263,1.42233,1.4225,28200000.0
2006-01-19 15:22:00,1.42217,1.42257,1.42217,1.42239,46400000.0
2006-01-19 15:23:00,1.42226,1.42226,1.42192,1.42205,30400000.0
2006-01-19 15:24:00,1.42187,1.42194,1.42169,1.42194,30300000.0
2006-01-19 15:25:00,1.42194,1.42229,1.42189,1.42206,39600000.0
2006-01-19 15:26:00,1.42196,1.42196,1.42156,1.42174,38200000.0
2006-01-19 15:27:00,1.42163,1.42215,1.42163,1.4221,54800000.0
2006-01-19 15:28:00,1.42208,1.42218,1.42183,1.42213,32800000.0
2006-01-19 15:29:00,1.42227,1.42234,1.42214,1.42214,29600000.0
2006-01-19 15:30:00,1.4219,1.42209,1.42127,1.42183,21000000.0
2006-01-19 15:31:00,1.42158,1.4216,1.42106,1.4212,31500000.0
2006-01-19 15:32:00,1.42132,1.42144,1.42074,1.42098,39600000.0
2006-01-19 15:33:00,1.42092,1.42092,1.42008,1.42048,49200001.0
2006-01-19 15:34:00,1.42012,1.42027,1.41953,1.41953,39800001.0
2006-01-19 15:35:00,1.41931,1.41966,1.41917,1.41917,33700000.0
2006-01-19 15:36:00,1.41935,1.41947,1.41907,1.41945,34400000.0
2006-01-19 15:37:00,1.41968,1.42001,1.41968,1.41993,41000000.0
2006-01-19 15:38:00,1.41997,1.42004,1.41983,1.41995,42400000.0
2006-01-19 15:39:00,1.42038,1.42038,1.41959,1.4196,44600000.0
2006-01-19 15:40:00,1.41983,1.41991,1.4189,1.4189,33900000.0
2006-01-19 15:41:00,1.41897,1.41937,1.41897,1.41937,37000001.0
2006-01-19 15:42:00,1.41923,1.41927,1.41897,1.41913,35400000.0
2006-01-19 15:43:00,1.41922,1.41951,1.41902,1.41928,34000000.0
2006-01-19 15:44:00,1.4192,1.41961,1.41916,1.41953,29600000.0
2006-01-19 15:45:00,1.41926,1.4195,1.4192,1.4192,44400000.0
2006-01-19 15:46:00,1.41922,1.4193,1.41897,1.41916,18600000.0
2006-01-19 15:47:00,1.41894,1.41916,1.41873,1.41909,45200000.0
2006-01-19 15:48:00,1.41907,1.41924,1.41879,1.41924,43600000.0
2006-01-19 15:49:00,1.41945,1.41961,1.41907,1.41961,37200000.0
2006-01-19 15:50:00,1.41959,1.41959,1.41951,1.41951,43000000.0
2006-01-19 15:51:00,1.41946,1.41974,1.41945,1.41966,52000000.0
2006-01-19 15:52:00,1.4197,1.4199,1.4197,1.41979,21600000.0
2006-01-19 15:53:00,1.41963,1.41963,1.41921,1.41932,43400000.0
2006-01-19 15:54:00,1.41944,1.41944,1.41921,1.41925,18600000.0
2006-01-19 15:55:00,1.41945,1.41951,1.41916,1.41923,59400000.0
2006-01-19 15:56:00,1.41927,1.41952,1.41909,1.41919,44800000.0
2006-01-19 15:57:00,1.4191,1.41947,1.4191,1.41921,17800000.0
2006-01-19 15:58:00,1.41938,1.41938,1.41908,1.41911,20600000.0
2006-01-19 15:59:00,1.41912,1.41918,1.41882,1.41882,47800001.0
2006-01-19 16:00:00,1.41873,1.41884,1.41823,1.41874,37800000.0
2006-01-19 16:01:00,1.41876,1.41902,1.41874,1.41881,25000000.0
2006-01-19 16:02:00,1.41883,1.41898,1.41861,1.41898,28600000.0
2006-01-19 16:03:00,1.41914,1.41937,1.41899,1.41931,53100000.0
2006-01-19 16:04:00,1.41928,1.41955,1.41912,1.41921,51800001.0
2006-01-19 16:05:00,1.41917,1.41944,1.41916,1.41925,35400000.0
2006-01-19 16:06:00,1.41892,1.41892,1.41842,1.41843,40100000.0
2006-01-19 16:07:00,1.41837,1.41873,1.41837,1.41864,56700000.0
2006-01-19 16:08:00,1.41859,1.41867,1.41824,1.41843,44600000.0
2006-01-19 16:09:00,1.41811,1.41869,1.41801,1.41855,44400000.0
2006-01-19 16:10:00,1.41857,1.41868,1.41827,1.4186,40200000.0
2006-01-19 16:11:00,1.41856,1.41892,1.41853,1.41855,25600000.0
2006-01-19 16:12:00,1.41857,1.41864,1.41821,1.41832,35000000.0
2006-01-19 16:13:00,1.41822,1.41857,1.41816,1.41857,22600000.0
2006-01-19 16:14:00,1.41842,1.41888,1.41832,1.41888,31700000.0
2006-01-19 16:15:00,1.41874,1.41896,1.4187,1.41894,28400000.0
2006-01-19 16:16:00,1.4187,1.4188,1.41858,1.41869,31800000.0
2006-01-19 16:17:00,1.41851,1.4187,1.41843,1.4187,27800000.0
2006-01-19 16:18:00,1.41879,1.41881,1.4186,1.41866,26200000.0
2006-01-19 16:19:00,1.41883,1.41883,1.41845,1.41857,36100000.0
2006-01-19 16:20:00,1.41849,1.41863,1.41832,1.4186,56600000.0
2006-01-19 16:21:00,1.41865,1.41872,1.41845,1.41868,45400000.0
2006-01-19 16:22:00,1.41866,1.41882,1.4185,1.41878,48600001.0
2006-01-19 16:23:00,1.41892,1.41892,1.41883,1.41885,33400000.0
2006-01-19 16:24:00,1.41891,1.41905,1.41887,1.41892,25800000.0
2006-01-19 16:25:00,1.41908,1.41908,1.41848,1.41879,35200000.0
2006-01-19 16:26:00,1.41892,1.41892,1.41843,1.41856,49300000.0
2006-01-19 16:27:00,1.41868,1.4189,1.41844,1.41854,31700000.0
2006-01-19 16:28:00,1.4189,1.41907,1.41862,1.41898,54200000.0
2006-01-19 16:29:00,1.41903,1.41918,1.41884,1.41895,24200000.0
2006-01-19 16:30:00,1.41884,1.41895,1.41869,1.41873,51500000.0
2006-01-19 16:31:00,1.41864,1.41888,1.41854,1.41854,59200000.0
2006-01-19 16:32:00,1.41861,1.41861,1.41787,1.41813,40700000.0
2006-01-19 16:33:00,1.41816,1.41821,1.418,1.41821,42500000.0
2006-01-19 16:34:00,1.41829,1.41829,1.41775,1.41777,44600000.0
2006-01-19 16:35:00,1.4178,1.41782,1.41748,1.41763,31600000.0
2006-01-19 16:36:00,1.41697,1.41719,1.41671,1.41701,51800000.0
2006-01-19 16:37:00,1.41706,1.41706,1.4166,1.41693,42400000.0
2006-01-19 16:38:00,1.41688,1.41721,1.41663,1.41712,47600000.0
2006-01-19 16:39:00,1.4171,1.4171,1.4167,1.4168,42200000.0
2006-01-19 16:40:00,1.41669,1.41714,1.41669,1.41703,42000000.0
2006-01-19 16:41:00,1.41657,1.41751,1.41657,1.41749,31600000.0
2006-01-19 16:42:00,1.4176,1.41775,1.41747,1.4177,36200001.0
2006-01-19 16:43:00,1.41787,1.41829,1.41787,1.41805,42300000.0
2006-01-19 16:44:00,1.41808,1.41821,1.4178,1.41815,57000000.0
2006-01-19 16:45:00,1.41805,1.4184,1.41805,1.41819,38000000.0
2006-01-19 16:46:00,1.41821,1.41821,1.41775,1.41776,52400000.0
2006-01-19 16:47:00,1.41783,1.4179,1.41681,1.41682,71300001.0
2006-01-19 16:48:00,1.41672,1.41672,1.41594,1.41632,38200000.0
2006-01-19 16:49:00,1.41622,1.41694,1.41609,1.41692,27600000.0
2006-01-19 16:50:00,1.41711,1.41711,1.41688,1.41701,40000000.0
2006-01-19 16:51:00,1.41717,1.41727,1.41692,1.41721,30200000.0
2006-01-19 16:52:00,1.41735,1.41736,1.41702,1.41732,38400000.0
2006-01-19 16:53:00,1.41748,1.41771,1.41738,1.41751,50100000.0
2006-01-19 16:54:00,1.41739,1.41762,1.41729,1.41736,47600001.0
2006-01-19 16:55:00,1.41737,1.41737,1.41664,1.41685,37800000.0
2006-01-19 16:56:00,1.41692,1.41752,1.41686,1.41752,39800000.0
2006-01-19 16:57:00,1.41779,1.41808,1.4177,1.41808,33400001.0
2006-01-19 16:58:00,1.41829,1.41857,1.41798,1.41824,35000000.0
2006-01-19 16:59:00,1.4184,1.4185,1.41788,1.41813,20700000.0
2006-01-19 17:00:00,1.41751,1.41792,1.41751,1.41782,33600000.0
2006-01-19 17:01:00,1.41776,1.41806,1.41776,1.41787,52700000.0
2006-01-19 17:02:00,1.41784,1.41805,1.41708,1.41708,25100000.0
2006-01-19 17:03:00,1.41724,1.41735,1.41697,1.41735,35200000.0
2006-01-19 17:04:00,1.41736,1.41736,1.41665,1.41675,43400000.0
2006-01-19 17:05:00,1.41659,1.41673,1.41627,1.41667,36500000.0
2006-01-19 17:06:00,1.41641,1.41659,1.41607,1.41613,40200000.0
2006-01-19 17:07:00,1.41598,1.41657,1.41598,1.41649,32800000.0
2006-01-19 17:08:00,1.41645,1.41781,1.41645,1.41781,34800000.0
2006-01-19 17:09:00,1.41799,1.41881,1.41799,1.41866,37400000.0
2006-01-19 17:10:00,1.41836,1.41873,1.41831,1.41831,34800000.0
2006-01-19 17:11:00,1.41801,1.4182,1.4177,1.4182,26800000.0
2006-01-19 17:12:00,1.41838,1.41859,1.41815,1.41854,37400000.0
2006-01-19 17:13:00,1.41865,1.41875,1.41834,1.41861,35800000.0
2006-01-19 17:14:00,1.41801,1.41834,1.41793,1.41807,50500000.0
2006-01-19 17:15:00,1.41831,1.41864,1.41805,1.41835,69200002.0
2006-01-19 17:16:00,1.41832,1.41894,1.41828,1.41879,39900000.0
2006-01-19 17:17:00,1.41874,1.41898,1.41833,1.41869,65200001.0
2006-01-19 17:18:00,1.41877,1.41929,1.41848,1.41922,46200000.0
2006-01-19 17:19:00,1.41885,1.41904,1.41884,1.41894,39200000.0
2006-01-19 17:20:00,1.41866,1.41868,1.41828,1.41838,33900000.0
2006-01-19 17:21:00,1.41869,1.41876,1.41816,1.41852,35500000.0
2006-01-19 17:22:00,1.41834,1.41857,1.41828,1.4184,45600000.0
2006-01-19 17:23:00,1.41796,1.41867,1.41796,1.41867,35400000.0
2006-01-19 17:24:00,1.41868,1.41869,1.41849,1.41849,32900000.0
2006-01-19 17:25:00,1.41841,1.41872,1.41841,1.41842,49600000.0
2006-01-19 17:26:00,1.41824,1.41847,1.41822,1.41843,29400000.0
2006-01-19 17:27:00,1.41864,1.41883,1.41849,1.41858,42300000.0
2006-01-19 17:28:00,1.41891,1.41891,1.41846,1.41854,43600000.0
2006-01-19 17:29:00,1.41857,1.41893,1.4183,1.41875,47400001.0
2006-01-19 17:30:00,1.41866,1.41868,1.4183,1.41841,62500000.0
2006-01-19 17:31:00,1.41826,1.41856,1.41811,1.41813,50900000.0
2006-01-19 17:32:00,1.41789,1.41828,1.41789,1.41823,34300000.0
2006-01-19 17:33:00,1.41848,1.41874,1.41815,1.41861,39900000.0
2006-01-19 17:34:00,1.41892,1.41933,1.4187,1.41933,49000000.0
2006-01-19 17:35:00,1.41955,1.41976,1.41948,1.41965,17200000.0
2006-01-19 17:36:00,1.41953,1.4199,1.41944,1.4195,48400000.0
2006-01-19 17:37:00,1.41936,1.41938,1.41877,1.41938,41100000.0
2006-01-19 17:38:00,1.41925,1.41957,1.41829,1.41829,54400000.0
2006-01-19 17:39:00,1.41843,1.41843,1.41716,1.41729,30400000.0
2006-01-19 17:40:00,1.41735,1.41798,1.41735,1.41786,28800000.0
2006-01-19 17:41:00,1.418,1.41808,1.41725,1.41733,44200000.0
2006-01-19 17:42:00,1.4174,1.41741,1.41593,1.41602,37600000.0
2006-01-19 17:43:00,1.41635,1.41669,1.41612,1.41661,47600000.0
2006-01-19 17:44:00,1.41644,1.41644,1.4158,1.41582,36600000.0
2006-01-19 17:45:00,1.41602,1.41635,1.41588,1.41635,48400000.0
2006-01-19 17:46:00,1.41649,1.41736,1.41645,1.41725,47200000.0
2006-01-19 17:47:00,1.41695,1.41718,1.41687,1.41698,33900000.0
2006-01-19 17:48:00,1.41688,1.41688,1.41628,1.41681,32600000.0
2006-01-19 17:49:00,1.41678,1.41678,1.41626,1.41652,35400000.0
2006-01-19 17:50:00,1.41665,1.41676,1.41639,1.41656,56200001.0
2006-01-19 17:51:00,1.41649,1.41658,1.41622,1.41634,34400000.0
2006-01-19 17:52:00,1.41651,1.41666,1.41641,1.41666,21800000.0
2006-01-19 17:53:00,1.41667,1.41684,1.41653,1.41678,35300000.0
2006-01-19 17:54:00,1.41671,1.41705,1.41633,1.41672,31800000.0
2006-01-19 17:55:00,1.41664,1.41704,1.41627,1.41704,34200000.0
2006-01-19 17:56:00,1.41676,1.41713,1.41669,1.41693,24600000.0
2006-01-19 17:57:00,1.41679,1.41719,1.41679,1.41698,45200000.0
2006-01-19 17:58:00,1.41704,1.41712,1.41685,1.41699,42800000.0
2006-01-19 17:59:00,1.41681,1.41701,1.41602,1.41634,53000000.0
2006-01-19 18:00:00,1.41648,1.41678,1.4163,1.41649,45000000.0
2006-01-19 18:01:00,1.41637,1.4166,1.41592,1.41629,47400001.0
2006-01-19 18:02:00,1.41623,1.41638,1.41611,1.41631,47800000.0
2006-01-19 18:03:00,1.41598,1.41626,1.41582,1.41582,40200000.0
2006-01-19 18:04:00,1.41601,1.41619,1.41578,1.41596,38000000.0
2006-01-19 18:05:00,1.41615,1.41615,1.41587,1.41602,31400000.0
2006-01-19 18:06:00,1.41606,1.41641,1.41605,1.41609,53800000.0
2006-01-19 18:07:00,1.41631,1.41631,1.41587,1.41605,51800000.0
2006-01-19 18:08:00,1.41599,1.41636,1.41599,1.41636,70800002.0
2006-01-19 18:09:00,1.41666,1.41669,1.41601,1.41619,40700000.0
2006-01-19 18:10:00,1.41627,1.41641,1.41597,1.41603,35200000.0
2006-01-19 18:11:00,1.41603,1.41603,1.41548,1.41552,38400000.0
2006-01-19 18:12:00,1.41528,1.41541,1.41525,1.41525,17600000.0
2006-01-19 18:13:00,1.41526,1.4153,1.41497,1.41514,59000000.0
2006-01-19 18:14:00,1.41451,1.41516,1.41451,1.41491,35200000.0
2006-01-19 18:15:00,1.41436,1.41436,1.41289,1.41289,80000003.0
2006-01-19 18:16:00,1.41284,1.41348,1.41281,1.41302,29200000.0
2006-01-19 18:17:00,1.41299,1.41309,1.41194,1.41208,68000001.0
2006-01-19 18:18:00,1.41222,1.41302,1.41222,1.41278,27400000.0
2006-01-19 18:19:00,1.4127,1.4127,1.41243,1.41249,32400001.0
2006-01-19 18:20:00,1.41227,1.41244,1.41203,1.41221,30100000.0
2006-01-19 18:21:00,1.41223,1.41249,1.41202,1.41241,40000000.0
2006-01-19 18:22:00,1.41185,1.41185,1.41077,1.41084,33600000.0
2006-01-19 18:23:00,1.41098,1.41128,1.41098,1.41108,35200000.0
2006-01-19 18:24:00,1.41119,1.41136,1.41097,1.41136,49000000.0
2006-01-19 18:25:00,1.4116,1.41205,1.41143,1.41205,45900000.0
2006-01-19 18:26:00,1.41193,1.41211,1.41172,1.41204,43600001.0
2006-01-19 18:27:00,1.41205,1.41233,1.41188,1.41188,35000000.0
2006-01-19 18:28:00,1.4119,1.41224,1.4119,1.41191,30400000.0
2006-01-19 18:29:00,1.41204,1.4123,1.41192,1.41218,49200000.0
2006-01-19 18:30:00,1.4121,1.41229,1.41189,1.41228,40000000.0
2006-01-19 18:31:00,1.41225,1.41225,1.41195,1.4121,49000001.0
2006-01-19 18:32:00,1.41207,1.4121,1.41191,1.4121,25800000.0
2006-01-19 18:33:00,1.4122,1.41224,1.41201,1.41203,63100000.0
2006-01-19 18:34:00,1.41201,1.41222,1.41198,1.41213,42800000.0
2006-01-19 18:35:00,1.412,1.41215,1.41169,1.41215,48900001.0
2006-01-19 18:36:00,1.41189,1.41269,1.41189,1.41256,83000002.0
2006-01-19 18:37:00,1.41276,1.41281,1.41252,1.41273,33800000.0
2006-01-19 18:38:00,1.4125,1.41267,1.41225,1.41267,33000000.0
2006-01-19 18:39:00,1.41214,1.41236,1.41201,1.41218,40000000.0
2006-01-19 18:40:00,1.4119,1.41198,1.4118,1.41192,24000000.0
2006-01-19 18:41:00,1.41205,1.41227,1.41205,1.41227,27600000.0
2006-01-19 18:42:00,1.41224,1.41252,1.41212,1.41252,40600000.0
2006-01-19 18:43:00,1.41272,1.41305,1.41265,1.4127,32600000.0
2006-01-19 18:44:00,1.4128,1.41282,1.41266,1.41266,29200000.0
2006-01-19 18:45:00,1.41278,1.41278,1.41228,1.41228,30600000.0
2006-01-19 18:46:00,1.41249,1.41265,1.41238,1.41238,27000000.0
2006-01-19 18:47:00,1.4126,1.41261,1.41249,1.41254,26800000.0
2006-01-19 18:48:00,1.41233,1.41261,1.41219,1.41241,53800000.0
2006-01-19 18:49:00,1.41233,1.41233,1.41185,1.41202,21000000.0
2006-01-19 18:50:00,1.4121,1.41225,1.41194,1.41213,60200000.0
2006-01-19 18:51:00,1.41219,1.4124,1.41202,1.41216,45200000.0
2006-01-19 18:52:00,1.41183,1.41223,1.41172,1.41209,52000000.0
2006-01-19 18:53:00,1.41224,1.41256,1.41224,1.41233,33200000.0
2006-01-19 18:54:00,1.41224,1.41228,1.41196,1.41207,31200000.0
2006-01-19 18:55:00,1.41177,1.41201,1.41174,1.41189,23800000.0
2006-01-19 18:56:00,1.41173,1.41201,1.41145,1.41145,70700001.0
2006-01-19 18:57:00,1.41177,1.41182,1.41167,1.41167,24400000.0
2006-01-19 18:58:00,1.41177,1.41184,1.41159,1.41161,35200000.0
2006-01-19 18:59:00,1.41189,1.41198,1.41149,1.41173,37800000.0
2006-01-19 19:00:00,1.41205,1.41219,1.41143,1.41191,30600000.0
2006-01-19 19:01:00,1.41181,1.41211,1.41125,1.41125,35800000.0
2006-01-19 19:02:00,1.41136,1.41174,1.41136,1.41153,24800000.0
2006-01-19 19:03:00,1.41127,1.41187,1.41122,1.41166,34200000.0
2006-01-19 19:04:00,1.41164,1.41197,1.41112,1.41123,29400000.0
2006-01-19 19:05:00,1.41132,1.41134,1.41092,1.41109,25600000.0
2006-01-19 19:06:00,1.41103,1.41123,1.4107,1.41087,36500000.0
2006-01-19 19:07:00,1.41058,1.41066,1.4101,1.41061,65100000.0
2006-01-19 19:08:00,1.41003,1.41032,1.40976,1.41002,42000000.0
2006-01-19 19:09:00,1.4098,1.40988,1.40948,1.40948,34600001.0
2006-01-19 19:10:00,1.40945,1.40979,1.40918,1.40918,59000000.0
2006-01-19 19:11:00,1.40935,1.40935,1.40907,1.40913,41400000.0
2006-01-19 19:12:00,1.40869,1.40869,1.40843,1.40855,36400000.0
2006-01-19 19:13:00,1.40862,1.40901,1.40836,1.4084,46400000.0
2006-01-19 19:14:00,1.40794,1.40859,1.40776,1.40859,39600000.0
2006-01-19 19:15:00,1.40849,1.40849,1.40817,1.40834,39600000.0
2006-01-19 19:16:00,1.40805,1.40854,1.40803,1.4084,24200000.0
2006-01-19 19:17:00,1.40827,1.40876,1.40827,1.40867,55200000.0
2006-01-19 19:18:00,1.40882,1.40917,1.40872,1.40917,33200000.0
2006-01-19 19:19:00,1.40924,1.40951,1.40904,1.40917,45800000.0
2006-01-19 19:20:00,1.40912,1.40918,1.40839,1.40882,42700000.0
2006-01-19 19:21:00,1.40871,1.40897,1.40849,1.40849,40200000.0
2006-01-19 19:22:00,1.40846,1.40847,1.40823,1.40825,34600000.0
2006-01-19 19:23:00,1.40792,1.40819,1.40764,1.408,35600000.0
2006-01-19 19:24:00,1.40796,1.40805,1.40773,1.40804,35600000.0
2006-01-19 19:25:00,1.40819,1.40829,1.40788,1.40829,24200000.0
2006-01-19 19:26:00,1.40823,1.4087,1.40822,1.40868,45400001.0
2006-01-19 19:27:00,1.40877,1.40918,1.40875,1.40918,26800000.0
2006-01-19 19:28:00,1.4091,1.40952,1.4091,1.4094,68300000.0
2006-01-19 19:29:00,1.40926,1.4096,1.40896,1.4096,37800000.0
2006-01-19 19:30:00,1.40971,1.40971,1.4094,1.4095,44400000.0
2006-01-19 19:31:00,1.4096,1.40999,1.40947,1.40999,60300000.0
2006-01-19 19:32:00,1.40997,1.41021,1.40992,1.41011,35200000.0
2006-01-19 19:33:00,1.41017,1.41035,1.41002,1.4103,51000000.0
2006-01-19 19:34:00,1.41022,1.41022,1.40987,1.40999,30400000.0
2006-01-19 19:35:00,1.40991,1.41013,1.40955,1.41013,30000000.0
2006-01-19 19:36:00,1.41,1.41033,1.40993,1.41033,36100000.0
2006-01-19 19:37:00,1.41037,1.41037,1.40984,1.40984,25000000.0
2006-01-19 19:38:00,1.4099,1.41048,1.4099,1.41031,28200000.0
2006-01-19 19:39:00,1.41047,1.41047,1.41007,1.41029,40500000.0
2006-01-19 19:40:00,1.41037,1.41049,1.41027,1.41035,42000000.0
2006-01-19 19:41:00,1.41028,1.41047,1.41019,1.41036,41800001.0
2006-01-19 19:42:00,1.41013,1.4104,1.41002,1.4104,40600000.0
2006-01-19 19:43:00,1.41044,1.41044,1.41005,1.41023,25400000.0
2006-01-19 19:44:00,1.41013,1.41017,1.40983,1.41011,44600000.0
2006-01-19 19:45:00,1.41025,1.4104,1.41017,1.4103,52500000.0
2006-01-19 19:46:00,1.41024,1.41039,1.40992,1.40992,53900000.0
2006-01-19 19:47:00,1.41026,1.41036,1.41011,1.41026,27400000.0
2006-01-19 19:48:00,1.41027,1.41027,1.40997,1.41005,38400000.0
2006-01-19 19:49:00,1.41003,1.41021,1.41003,1.41003,49200001.0
2006-01-19 19:50:00,1.41027,1.41027,1.40998,1.41021,39200000.0
2006-01-19 19:51:00,1.40997,1.41023,1.4099,1.41007,42600000.0
2006-01-19 19:52:00,1.40999,1.41016,1.40989,1.41005,36400000.0
2006-01-19 19:53:00,1.41012,1.41024,1.40986,1.40986,39600000.0
2006-01-19 19:54:00,1.40993,1.40994,1.40968,1.40968,46800001.0
2006-01-19 19:55:00,1.4096,1.40971,1.40883,1.40883,19600000.0
2006-01-19 19:56:00,1.40892,1.4091,1.40885,1.4091,35200000.0
2006-01-19 19:57:00,1.40908,1.4091,1.4086,1.40874,30000000.0
2006-01-19 19:58:00,1.40868,1.40899,1.40868,1.40888,30000000.0
2006-01-19 19:59:00,1.40899,1.40899,1.40875,1.40875,29600000.0
2006-01-19 20:00:00,1.40872,1.4089,1.40828,1.40828,46600000.0
2006-01-19 20:01:00,1.40873,1.40886,1.40848,1.40862,42000000.0
2006-01-19 20:02:00,1.40876,1.40876,1.40844,1.4087,43200000.0
2006-01-19 20:03:00,1.40874,1.40874,1.40851,1.40864,28200000.0
2006-01-19 20:04:00,1.40857,1.40873,1.40832,1.40851,64500000.0
2006-01-19 20:05:00,1.40838,1.40855,1.40827,1.4083,40000000.0
2006-01-19 20:06:00,1.40844,1.4086,1.40823,1.40824,29200000.0
2006-01-19 20:07:00,1.40816,1.40832,1.40799,1.40828,19400000.0
2006-01-19 20:08:00,1.40835,1.40835,1.40799,1.40815,26000000.0
2006-01-19 20:09:00,1.40792,1.40811,1.40792,1.40804,34800000.0
2006-01-19 20:10:00,1.40764,1.40809,1.40764,1.40795,56000001.0
2006-01-19 20:11:00,1.4079,1.4081,1.40772,1.40802,23400000.0
2006-01-19 20:12:00,1.40811,1.40811,1.40741,1.40769,29200000.0
2006-01-19 20:13:00,1.40779,1.40779,1.40743,1.40762,37400000.0
2006-01-19 20:14:00,1.40755,1.40777,1.40702,1.40774,47000000.0
2006-01-19 20:15:00,1.40789,1.40796,1.40771,1.40796,41700000.0
2006-01-19 20:16:00,1.40792,1.40812,1.40772,1.40772,36900000.0
2006-01-19 20:17:00,1.40774,1.40797,1.40759,1.4077,45900000.0
2006-01-19 20:18:00,1.40767,1.40789,1.40758,1.40764,58000000.0
2006-01-19 20:19:00,1.40779,1.40783,1.40755,1.40783,37600000.0
2006-01-19 20:20:00,1.40801,1.40801,1.40763,1.40796,23600000.0
2006-01-19 20:21:00,1.40782,1.40782,1.40769,1.40775,57700000.0
2006-01-19 20:22:00,1.40776,1.40781,1.40755,1.40776,27400000.0
2006-01-19 20:23:00,1.4078,1.40791,1.40754,1.40772,49400000.0
2006-01-19 20:24:00,1.40787,1.40787,1.40762,1.40762,22200000.0
2006-01-19 20:25:00,1.40803,1.40803,1.40773,1.40773,51200000.0
2006-01-19 20:26:00,1.40788,1.408,1.40761,1.40788,43800001.0
2006-01-19 20:27:00,1.40796,1.40814,1.4075,1.40779,43000000.0
2006-01-19 20:28:00,1.40777,1.40799,1.40777,1.40799,26600000.0
2006-01-19 20:29:00,1.40789,1.40796,1.4074,1.40789,40300000.0
2006-01-19 20:30:00,1.40797,1.40797,1.40768,1.40784,29500000.0
2006-01-19 20:31:00,1.4078,1.40782,1.40736,1.40777,44200000.0
2006-01-19 20:32:00,1.40757,1.4079,1.40741,1.40782,51300000.0
2006-01-19 20:33:00,1.40792,1.40801,1.40786,1.40801,28000000.0
2006-01-19 20:34:00,1.4078,1.40795,1.40766,1.40781,44600000.0
2006-01-19 20:35:00,1.40752,1.4076,1.40726,1.40726,38400000.0
2006-01-19 20:36:00,1.40723,1.40731,1.40695,1.40701,47400000.0
2006-01-19 20:37:00,1.40715,1.40729,1.40691,1.40729,43400000.0
2006-01-19 20:38:00,1.40745,1.40756,1.40732,1.40739,36800000.0
2006-01-19 20:39:00,1.40729,1.40736,1.40686,1.40713,50400000.0
2006-01-19 20:40:00,1.40727,1.40749,1.4072,1.4072,39900000.0
2006-01-19 20:41:00,1.40726,1.40737,1.40701,1.40734,47400000.0
2006-01-19 20:42:00,1.40718,1.40726,1.40686,1.40723,38200000.0
2006-01-19 20:43:00,1.40713,1.40731,1.40686,1.40686,28200000.0
2006-01-19 20:44:00,1.40731,1.40733,1.40688,1.4072,31400000.0
2006-01-19 20:45:00,1.40696,1.40713,1.40692,1.40713,43100000.0
2006-01-19 20:46:00,1.40717,1.40732,1.40711,1.40729,51000000.0
2006-01-19 20:47:00,1.40712,1.40712,1.40662,1.40685,37600000.0
2006-01-19 20:48:00,1.40675,1.40703,1.40662,1.40662,55400000.0
2006-01-19 20:49:00,1.40644,1.4068,1.40644,1.40668,32600000.0
2006-01-19 20:50:00,1.40666,1.40677,1.40661,1.40677,40600000.0
2006-01-19 20:51:00,1.40687,1.40735,1.40687,1.40727,37800000.0
2006-01-19 20:52:00,1.40733,1.40769,1.40733,1.4076,16200000.0
2006-01-19 20:53:00,1.40727,1.4075,1.40727,1.40743,47800000.0
2006-01-19 20:54:00,1.40709,1.40745,1.40709,1.40726,53300000.0
2006-01-19 20:55:00,1.40698,1.40752,1.40685,1.40747,21000000.0
2006-01-19 20:56:00,1.40705,1.40705,1.40647,1.40655,28400000.0
2006-01-19 20:57:00,1.40663,1.40688,1.40663,1.40678,36600000.0
2006-01-19 20:58:00,1.4068,1.40703,1.40672,1.40702,49400000.0
2006-01-19 20:59:00,1.40687,1.4071,1.40687,1.40703,46600000.0
2006-01-19 21:00:00,1.40696,1.4072,1.40665,1.407,31600000.0
2006-01-19 21:01:00,1.40707,1.40738,1.40677,1.40677,30800000.0
2006-01-19 21:02:00,1.40734,1.40762,1.40692,1.4075,55000000.0
2006-01-19 21:03:00,1.40748,1.40748,1.40735,1.40735,38700000.0
2006-01-19 21:04:00,1.40742,1.40747,1.40733,1.40747,21800000.0
2006-01-19 21:05:00,1.40727,1.40776,1.40727,1.40756,45300000.0
2006-01-19 21:06:00,1.40765,1.40765,1.40738,1.40765,25800000.0
2006-01-19 21:07:00,1.40781,1.40781,1.40754,1.40774,28800000.0
2006-01-19 21:08:00,1.4076,1.40769,1.40743,1.40769,43000001.0
2006-01-19 21:09:00,1.40786,1.40807,1.40781,1.40806,22600000.0
2006-01-19 21:10:00,1.40819,1.40819,1.40737,1.40743,39700000.0
2006-01-19 21:11:00,1.40737,1.40737,1.40695,1.40695,43600000.0
2006-01-19 21:12:00,1.40709,1.40735,1.40708,1.40726,54200000.0
2006-01-19 21:13:00,1.40735,1.40758,1.4073,1.40741,68000001.0
2006-01-19 21:14:00,1.40729,1.40729,1.40702,1.40703,53300000.0
2006-01-19 21:15:00,1.40694,1.40721,1.40694,1.40721,31800000.0
2006-01-19 21:16:00,1.40695,1.40732,1.40695,1.40727,56000001.0
2006-01-19 21:17:00,1.40731,1.40751,1.40702,1.40702,51500000.0
2006-01-19 21:18:00,1.4075,1.4075,1.40685,1.40731,37600000.0
2006-01-19 21:19:00,1.40719,1.40719,1.40647,1.40652,28600000.0
2006-01-19 21:20:00,1.40677,1.40677,1.40608,1.40618,44600000.0
2006-01-19 21:21:00,1.40623,1.40637,1.40619,1.40622,39600000.0
2006-01-19 21:22:00,1.40592,1.40669,1.40592,1.40665,52400001.0
2006-01-19 21:23:00,1.4065,1.40656,1.40602,1.40602,52600000.0
2006-01-19 21:24:00,1.40638,1.40667,1.40621,1.40636,36000000.0
2006-01-19 21:25:00,1.40656,1.40687,1.40629,1.40629,57700000.0
2006-01-19 21:26:00,1.40666,1.40706,1.40666,1.40684,40900000.0
2006-01-19 21:27:00,1.40687,1.40703,1.40687,1.40697,19600000.0
2006-01-19 21:28:00,1.40692,1.40706,1.40691,1.40691,40400000.0
2006-01-19 21:29:00,1.40697,1.40697,1.40681,1.40695,52900000.0
2006-01-19 21:30:00,1.40708,1.4071,1.40689,1.40698,25000000.0
2006-01-19 21:31:00,1.40704,1.40704,1.40687,1.40693,33000000.0
2006-01-19 21:32:00,1.407,1.407,1.40685,1.4069,37100000.0
2006-01-19 21:33:00,1.40691,1.40699,1.40664,1.40675,28000000.0
2006-01-19 21:34:00,1.4067,1.4067,1.40657,1.40666,39000000.0
2006-01-19 21:35:00,1.4065,1.40664,1.40615,1.40664,23600000.0
2006-01-19 21:36:00,1.40679,1.40679,1.40639,1.40671,35400000.0
2006-01-19 21:37:00,1.40671,1.40679,1.40659,1.40676,38900000.0
2006-01-19 21:38:00,1.40683,1.40683,1.40668,1.40683,30800000.0
2006-01-19 21:39:00,1.40663,1.40688,1.40663,1.40676,42400000.0
2006-01-19 21:40:00,1.40656,1.40676,1.40656,1.40671,43000001.0
2006-01-19 21:41:00,1.4067,1.40688,1.40662,1.40668,47100000.0
2006-01-19 21:42:00,1.40675,1.40689,1.40658,1.40658,26600000.0
2006-01-19 21:43:00,1.40698,1.40711,1.40691,1.40706,25800000.0
2006-01-19 21:44:00,1.40685,1.40693,1.40672,1.40675,22400000.0
2006-01-19 21:45:00,1.40689,1.40692,1.40677,1.40687,18600000.0
2006-01-19 21:46:00,1.40698,1.40705,1.40659,1.40671,62800000.0
2006-01-19 21:47:00,1.40669,1.40706,1.40669,1.40692,37800000.0
2006-01-19 21:48:00,1.4071,1.40723,1.40685,1.40699,45400000.0
2006-01-19 21:49:00,1.4071,1.40721,1.4071,1.40721,24400000.0
2006-01-19 21:50:00,1.4074,1.40749,1.40705,1.40705,37200000.0
2006-01-19 21:51:00,1.40697,1.40746,1.40697,1.40742,66800001.0
2006-01-19 21:52:00,1.40734,1.40751,1.40731,1.4075,42000000.0
2006-01-19 21:53:00,1.40755,1.40755,1.40731,1.40731,25400000.0
2006-01-19 21:54:00,1.40725,1.40747,1.40703,1.40712,31600000.0
2006-01-19 21:55:00,1.40697,1.40697,1.40663,1.40693,52100000.0
2006-01-19 21:56:00,1.40696,1.40716,1.40694,1.40708,46600000.0
2006-01-19 21:57:00,1.40708,1.40715,1.40662,1.40693,42400000.0
2006-01-19 21:58:00,1.4068,1.40712,1.4068,1.40691,29000000.0
2006-01-19 21:59:00,1.40692,1.40694,1.4065,1.40655,55000001.0
2006-01-19 22:00:00,1.40683,1.40695,1.40683,1.40683,33600000.0
2006-01-19 22:01:00,1.40652,1.40694,1.40652,1.40674,37600000.0
2006-01-19 22:02:00,1.40667,1.4069,1.40667,1.40682,26300000.0
2006-01-19 22:03:00,1.40701,1.40703,1.40673,1.40703,21400000.0
2006-01-19 22:04:00,1.40702,1.40702,1.40662,1.40678,37800000.0
2006-01-19 22:05:00,1.40675,1.40675,1.40628,1.40656,26600000.0
2006-01-19 22:06:00,1.40656,1.40656,1.4062,1.40653,49200000.0
2006-01-19 22:07:00,1.40636,1.40675,1.40636,1.40658,33000000.0
2006-01-19 22:08:00,1.40628,1.40668,1.40628,1.40665,31400000.0
2006-01-19 22:09:00,1.40667,1.40677,1.40639,1.4066,25800000.0
2006-01-19 22:10:00,1.40679,1.40692,1.40668,1.40681,48000000.0
2006-01-19 22:11:00,1.40685,1.40726,1.40685,1.40698,36400000.0
2006-01-19 22:12:00,1.40707,1.40726,1.40706,1.40706,59600000.0
2006-01-19 22:13:00,1.40736,1.40743,1.40736,1.4074,27200000.0
2006-01-19 22:14:00,1.40722,1.4075,1.40711,1.40717,61000000.0
2006-01-19 22:15:00,1.40741,1.40756,1.40725,1.40741,30400000.0
2006-01-19 22:16:00,1.40739,1.40757,1.40732,1.40732,48700000.0
2006-01-19 22:17:00,1.40756,1.40768,1.40739,1.40757,20200000.0
2006-01-19 22:18:00,1.40766,1.40766,1.40746,1.40749,30200000.0
2006-01-19 22:19:00,1.4075,1.40763,1.4075,1.40752,31100000.0
2006-01-19 22:20:00,1.40754,1.40765,1.40739,1.40763,37700000.0
2006-01-19 22:21:00,1.40755,1.4077,1.4073,1.40757,38000000.0
2006-01-19 22:22:00,1.40765,1.40765,1.4074,1.40755,53900000.0
2006-01-19 22:23:00,1.40755,1.40757,1.40737,1.40737,84400002.0
2006-01-19 22:24:00,1.40754,1.40766,1.40739,1.40761,26800000.0
2006-01-19 22:25:00,1.40753,1.40763,1.40747,1.40761,26500000.0
2006-01-19 22:26:00,1.4074,1.40771,1.4074,1.40771,19600000.0
2006-01-19 22:27:00,1.40761,1.40775,1.40732,1.40762,42300000.0
2006-01-19 22:28:00,1.4075,1.40765,1.40735,1.40736,41800000.0
2006-01-19 22:29:00,1.4074,1.40758,1.40733,1.40751,25200000.0
2006-01-19 22:30:00,1.4075,1.40751,1.40731,1.40731,47600000.0
2006-01-19 22:31:00,1.4075,1.40751,1.40683,1.40741,26900000.0
2006-01-19 22:32:00,1.40738,1.40755,1.40729,1.40751,42000000.0
2006-01-19 22:33:00,1.40748,1.40763,1.40748,1.40758,41300000.0
2006-01-19 22:34:00,1.40759,1.40776,1.40739,1.4075,62300000.0
2006-01-19 22:35:00,1.40762,1.40764,1.40747,1.40747,37900000.0
2006-01-19 22:36:00,1.40755,1.40757,1.40692,1.40692,44400000.0
2006-01-19 22:37:00,1.40744,1.40752,1.40734,1.40751,35800000.0
2006-01-19 22:38:00,1.40742,1.4076,1.40733,1.40746,27000000.0
2006-01-19 22:39:00,1.40738,1.40742,1.4072,1.40731,51400000.0
2006-01-19 22:40:00,1.40734,1.40734,1.40699,1.40699,39600000.0
2006-01-19 22:41:00,1.40727,1.4075,1.40727,1.40741,40700000.0
2006-01-19 22:42:00,1.40746,1.40746,1.40723,1.40734,27900000.0
2006-01-19 22:43:00,1.40737,1.40744,1.4072,1.40732,36800000.0
2006-01-19 22:44:00,1.40708,1.40718,1.40697,1.40718,40000000.0
2006-01-19 22:45:00,1.40733,1.4074,1.40726,1.40736,30000000.0
2006-01-19 22:46:00,1.40735,1.40735,1.4071,1.4071,21800000.0
2006-01-19 22:47:00,1.40731,1.40736,1.40716,1.40726,33000000.0
2006-01-19 22:48:00,1.40707,1.40742,1.40707,1.4073,31800000.0
2006-01-19 22:49:00,1.40724,1.40743,1.40703,1.40725,31800000.0
2006-01-19 22:50:00,1.40727,1.40735,1.40712,1.40712,30600000.0
2006-01-19 22:51:00,1.4073,1.40738,1.4072,1.40735,35000000.0
2006-01-19 22:52:00,1.4073,1.40732,1.40703,1.40705,25400000.0
2006-01-19 22:53:00,1.40736,1.4075,1.40708,1.4074,49400000.0
2006-01-19 22:54:00,1.40731,1.40731,1.407,1.40703,21000000.0
2006-01-19 22:55:00,1.40724,1.40724,1.40688,1.40688,44900000.0
2006-01-19 22:56:00,1.40706,1.40723,1.40696,1.40723,47200001.0
2006-01-19 22:57:00,1.4071,1.40726,1.40687,1.40687,39500000.0
2006-01-19 22:58:00,1.40708,1.40717,1.40707,1.40713,27000000.0
2006-01-19 22:59:00,1.40715,1.40715,1.40694,1.40708,46200000.0
2006-01-19 23:00:00,1.40684,1.40693,1.40668,1.40668,39600000.0
2006-01-19 23:01:00,1.40687,1.40722,1.40681,1.40709,37200000.0
2006-01-19 23:02:00,1.40685,1.40695,1.40685,1.40694,32800000.0
2006-01-19 23:03:00,1.40716,1.40726,1.40695,1.40695,63400001.0
2006-01-19 23:04:00,1.40707,1.40725,1.40695,1.40725,22200000.0
2006-01-19 23:05:00,1.40723,1.40742,1.40721,1.40742,30400000.0
2006-01-19 23:06:00,1.40737,1.40737,1.40686,1.40724,43900000.0
2006-01-19 23:07:00,1.40707,1.40733,1.40707,1.40722,19600000.0
2006-01-19 23:08:00,1.40721,1.40738,1.40716,1.40726,40800001.0
2006-01-19 23:09:00,1.4073,1.40748,1.40722,1.40728,35000000.0
2006-01-19 23:10:00,1.40725,1.40747,1.4071,1.40742,36200000.0
2006-01-19 23:11:00,1.40755,1.40761,1.40747,1.40757,37500000.0
2006-01-19 23:12:00,1.40775,1.40777,1.40758,1.40769,42000000.0
2006-01-19 23:13:00,1.40689,1.40746,1.40689,1.40732,48300000.0
2006-01-19 23:14:00,1.40757,1.4076,1.40742,1.40752,43600000.0
2006-01-19 23:15:00,1.40752,1.40755,1.40695,1.4074,47800000.0
2006-01-19 23:16:00,1.40752,1.40755,1.40732,1.40737,40500000.0
2006-01-19 23:17:00,1.40747,1.40783,1.40747,1.40765,44100000.0
2006-01-19 23:18:00,1.40774,1.40774,1.40716,1.4073,49100000.0
2006-01-19 23:19:00,1.40716,1.4074,1.40708,1.4072,55800000.0
2006-01-19 23:20:00,1.40722,1.40722,1.40667,1.40703,35600000.0
2006-01-19 23:21:00,1.40709,1.40714,1.40689,1.40689,53700001.0
2006-01-19 23:22:00,1.40701,1.40716,1.40678,1.40716,83300002.0
2006-01-19 23:23:00,1.40714,1.40743,1.40714,1.40743,37100000.0
2006-01-19 23:24:00,1.40735,1.40753,1.40729,1.40729,32600000.0
2006-01-19 23:25:00,1.40748,1.40765,1.40745,1.40745,50200000.0
2006-01-19 23:26:00,1.4076,1.4079,1.40744,1.4079,29000000.0
2006-01-19 23:27:00,1.40775,1.40788,1.40767,1.40767,41500000.0
2006-01-19 23:28:00,1.40756,1.40758,1.40703,1.40703,43400000.0
2006-01-19 23:29:00,1.40731,1.40769,1.40712,1.40731,55100000.0
2006-01-19 23:30:00,1.40703,1.40709,1.40667,1.40678,56000001.0
2006-01-19 23:31:00,1.40701,1.40705,1.4067,1.40705,25600000.0
2006-01-19 23:32:00,1.40674,1.40692,1.40665,1.4068,29000000.0
2006-01-19 23:33:00,1.40671,1.40686,1.40671,1.40683,37400000.0
2006-01-19 23:34:00,1.40689,1.40706,1.40676,1.40681,44000000.0
2006-01-19 23:35:00,1.40691,1.40691,1.4066,1.4066,27800000.0
2006-01-19 23:36:00,1.40686,1.407,1.4068,1.4068,28700000.0
2006-01-19 23:37:00,1.40691,1.40698,1.40688,1.40694,24600000.0
2006-01-19 23:38:00,1.40692,1.40703,1.40685,1.40703,72900000.0
2006-01-19 23:39:00,1.40684,1.4071,1.40684,1.40695,35300000.0
2006-01-19 23:40:00,1.40712,1.40712,1.40676,1.40676,37000000.0
2006-01-19 23:41:00,1.40686,1.40686,1.40623,1.40623,56800000.0
2006-01-19 23:42:00,1.40664,1.40664,1.40626,1.4066,29500000.0
2006-01-19 23:43:00,1.40686,1.40691,1.40639,1.40681,40600001.0
2006-01-19 23:44:00,1.4069,1.4069,1.40665,1.40678,54900000.0
2006-01-19 23:45:00,1.40664,1.4068,1.40638,1.40664,48300000.0
2006-01-19 23:46:00,1.40691,1.40696,1.40681,1.40696,41200000.0
2006-01-19 23:47:00,1.4069,1.40702,1.40672,1.40693,36400000.0
2006-01-19 23:48:00,1.40702,1.40702,1.40673,1.40696,30600000.0
2006-01-19 23:49:00,1.40709,1.40712,1.40674,1.40694,42400000.0
2006-01-19 23:50:00,1.40693,1.40693,1.40661,1.40682,25600000.0
2006-01-19 23:51:00,1.40704,1.40704,1.40673,1.40687,58000001.0
2006-01-19 23:52:00,1.40681,1.40684,1.40644,1.40673,30400000.0
2006-01-19 23:53:00,1.40695,1.40695,1.40665,1.40685,35200000.0
2006-01-19 23:54:00,1.40686,1.40695,1.40623,1.40623,44000001.0
2006-01-19 23:55:00,1.40679,1.40705,1.40674,1.40705,42600000.0
2006-01-19 23:56:00,1.40707,1.40715,1.40688,1.40698,38500000.0
2006-01-19 23:57:00,1.40683,1.40697,1.4068,1.40694,32400000.0
2006-01-19 23:58:00,1.40686,1.40696,1.40654,1.40683,32600000.0
2006-01-19 23:59:00,1.40669,1.40679,1.40649,1.40654,61400000.0
2006-01-20 00:00:00,1.40669,1.40684,1.40657,1.40669,33300000.0
2006-01-20 00:02:00,1.4069,1.407,1.4068,1.4069,38600000.0
2006-01-20 00:03:00,1.407,1.407,1.4068,1.4068,38600000.0
2006-01-20 00:04:00,1.4069,1.407,1.4064,1.4064,38600000.0
2006-01-20 00:05:00,1.4063,1.4063,1.406,1.406,38600000.0
2006-01-20 00:06:00,1.4057,1.4061,1.4057,1.4058,38600000.0
2006-01-20 00:07:00,1.406,1.406,1.4057,1.4058,38600000.0
2006-01-20 00:08:00,1.4057,1.4061,1.4057,1.4061,38600000.0
2006-01-20 00:09:00,1.4058,1.4058,1.4051,1.4051,38600000.0
2006-01-20 00:10:00,1.405,1.4054,1.4038,1.404,38600000.0
2006-01-20 00:11:00,1.4042,1.4046,1.4038,1.4046,38600000.0
2006-01-20 00:12:00,1.4045,1.405,1.4045,1.405,38600000.0
2006-01-20 00:13:00,1.4051,1.4051,1.4051,1.4051,38600000.0
2006-01-20 00:14:00,1.4052,1.4056,1.4052,1.4056,38600000.0
2006-01-20 00:15:00,1.4057,1.4057,1.4054,1.4056,38600000.0
2006-01-20 00:16:00,1.4057,1.406,1.4057,1.4058,38600000.0
2006-01-20 00:17:00,1.4061,1.4061,1.4061,1.4061,38600000.0
2006-01-20 00:19:00,1.4062,1.4064,1.4062,1.4063,38600000.0
2006-01-20 00:20:00,1.4064,1.4064,1.4063,1.4063,38600000.0
2006-01-20 00:21:00,1.4064,1.4064,1.4063,1.4064,38600000.0
2006-01-20 00:22:00,1.4065,1.4065,1.4065,1.4065,38600000.0
2006-01-20 00:23:00,1.4066,1.4066,1.4066,1.4066,38600000.0
2006-01-20 00:24:00,1.4065,1.4066,1.4065,1.4066,38600000.0
2006-01-20 00:26:00,1.4065,1.4065,1.4064,1.4065,38600000.0
2006-01-20 00:28:00,1.4064,1.4064,1.4064,1.4064,38600000.0
2006-01-20 00:30:00,1.4065,1.4066,1.4065,1.4066,38600000.0
2006-01-20 00:31:00,1.4065,1.4065,1.4065,1.4065,38600000.0
2006-01-20 00:33:00,1.4057,1.406,1.405,1.4058,38600000.0
2006-01-20 00:35:00,1.40547,1.40547,1.40522,1.40546,38600000.0
2006-01-20 00:36:00,1.40537,1.40557,1.40537,1.40551,23200000.0
2006-01-20 00:37:00,1.40559,1.40559,1.40516,1.40516,41800001.0
2006-01-20 00:38:00,1.40558,1.40593,1.40558,1.40586,35400000.0
2006-01-20 00:39:00,1.40605,1.40626,1.40598,1.40613,45800000.0
2006-01-20 00:40:00,1.40617,1.40657,1.40605,1.40657,23600000.0
2006-01-20 00:41:00,1.40659,1.40659,1.40615,1.40638,37400000.0
2006-01-20 00:42:00,1.40625,1.40639,1.40621,1.40626,50400001.0
2006-01-20 00:43:00,1.40613,1.40641,1.40589,1.40641,30400000.0
2006-01-20 00:44:00,1.40641,1.40641,1.40628,1.40636,35600000.0
2006-01-20 00:45:00,1.40645,1.40656,1.40632,1.40632,35800000.0
2006-01-20 00:46:00,1.40634,1.40642,1.40624,1.40642,35600000.0
2006-01-20 00:47:00,1.40639,1.40654,1.4063,1.40643,32800000.0
2006-01-20 00:48:00,1.40623,1.40661,1.40623,1.40654,38200000.0
2006-01-20 00:49:00,1.40676,1.40689,1.40662,1.40688,45000000.0
2006-01-20 00:50:00,1.40677,1.40687,1.40651,1.40674,31800000.0
2006-01-20 00:51:00,1.40683,1.4071,1.40682,1.40694,65200000.0
2006-01-20 00:52:00,1.40625,1.40649,1.40622,1.40649,29200000.0
2006-01-20 00:53:00,1.40628,1.4066,1.40627,1.4066,22800000.0
2006-01-20 00:54:00,1.40631,1.40667,1.40631,1.40667,20600000.0
2006-01-20 00:55:00,1.40663,1.40663,1.40621,1.40655,48100000.0
2006-01-20 00:56:00,1.40664,1.40678,1.40656,1.40663,40000000.0
2006-01-20 00:57:00,1.40674,1.40677,1.40654,1.40654,33500000.0
2006-01-20 00:58:00,1.40628,1.40641,1.40619,1.40619,35000000.0
2006-01-20 00:59:00,1.40655,1.40663,1.40644,1.40663,43000000.0
2006-01-20 01:00:00,1.40653,1.40674,1.40646,1.40659,39100000.0
2006-01-20 01:01:00,1.40672,1.40678,1.40658,1.40661,34200000.0
2006-01-20 01:02:00,1.40686,1.40713,1.40653,1.40653,34600000.0
2006-01-20 01:03:00,1.40691,1.40698,1.40666,1.40681,43000001.0
2006-01-20 01:04:00,1.40674,1.40674,1.40659,1.40659,38800000.0
2006-01-20 01:05:00,1.4062,1.40621,1.40582,1.40582,62400000.0
2006-01-20 01:06:00,1.4058,1.40581,1.40557,1.40581,32600000.0
2006-01-20 01:07:00,1.4058,1.40583,1.4055,1.4056,34000000.0
2006-01-20 01:08:00,1.40571,1.40574,1.40531,1.40531,33100000.0
2006-01-20 01:09:00,1.40567,1.40567,1.4049,1.40503,23600000.0
2006-01-20 01:10:00,1.40498,1.40511,1.40381,1.40381,30000000.0
2006-01-20 01:11:00,1.40393,1.40447,1.40393,1.40447,42400000.0
2006-01-20 01:12:00,1.40449,1.40473,1.40427,1.4046,21900000.0
2006-01-20 01:13:00,1.40502,1.40505,1.40475,1.40505,39700000.0
2006-01-20 01:14:00,1.405,1.40538,1.405,1.40538,28400000.0
2006-01-20 01:15:00,1.40547,1.40548,1.40517,1.4054,26800000.0
2006-01-20 01:16:00,1.40531,1.40581,1.40531,1.40569,55800000.0
2006-01-20 01:17:00,1.40582,1.406,1.40561,1.40598,32600000.0
2006-01-20 01:18:00,1.40597,1.40605,1.40567,1.40602,44800000.0
2006-01-20 01:19:00,1.40589,1.40614,1.40582,1.40601,45500000.0
2006-01-20 01:20:00,1.40622,1.40627,1.40569,1.40627,50800000.0
2006-01-20 01:21:00,1.40609,1.40633,1.40609,1.40619,41800000.0
2006-01-20 01:22:00,1.40638,1.40643,1.40615,1.40633,21400000.0
2006-01-20 01:23:00,1.40632,1.40654,1.40612,1.40612,18400000.0
2006-01-20 01:24:00,1.40647,1.40655,1.40635,1.4065,20800000.0
2006-01-20 01:25:00,1.40642,1.40655,1.40615,1.40642,60700000.0
2006-01-20 01:26:00,1.40632,1.40652,1.40627,1.40637,30000000.0
2006-01-20 01:27:00,1.40634,1.40642,1.40619,1.40642,36400000.0
2006-01-20 01:28:00,1.40631,1.40646,1.406,1.40627,34400000.0
2006-01-20 01:29:00,1.40632,1.40632,1.40617,1.4062,35100000.0
2006-01-20 01:30:00,1.40636,1.40647,1.40599,1.40639,66200000.0
2006-01-20 01:31:00,1.40632,1.40649,1.40628,1.40641,29600000.0
2006-01-20 01:32:00,1.40629,1.40644,1.40614,1.40626,29000000.0
2006-01-20 01:33:00,1.40618,1.40618,1.40577,1.40593,39900000.0
2006-01-20 01:34:00,1.40581,1.40584,1.40536,1.40559,35200000.0
2006-01-20 01:35:00,1.40557,1.40563,1.40531,1.40534,37400000.0
2006-01-20 01:36:00,1.40564,1.40579,1.40564,1.40564,34000000.0
2006-01-20 01:37:00,1.40569,1.40581,1.40542,1.40574,37600000.0
2006-01-20 01:38:00,1.40566,1.40584,1.40559,1.40584,23200000.0
2006-01-20 01:39:00,1.40563,1.40563,1.40523,1.40545,42000000.0
2006-01-20 01:40:00,1.4053,1.40541,1.40525,1.40535,22800000.0
2006-01-20 01:41:00,1.4053,1.40552,1.40525,1.40535,66300001.0
2006-01-20 01:42:00,1.40543,1.40553,1.40523,1.40543,27800000.0
2006-01-20 01:43:00,1.40546,1.40552,1.40497,1.4054,20700000.0
2006-01-20 01:44:00,1.40546,1.40548,1.40515,1.40544,25500000.0
2006-01-20 01:45:00,1.4054,1.40562,1.40511,1.40511,36400000.0
2006-01-20 01:46:00,1.40509,1.40544,1.40509,1.40544,52200000.0
2006-01-20 01:47:00,1.40546,1.40574,1.40541,1.40547,34600000.0
2006-01-20 01:48:00,1.40562,1.40577,1.40527,1.40527,25600000.0
2006-01-20 01:49:00,1.40562,1.40575,1.40512,1.40557,33200000.0
2006-01-20 01:50:00,1.40554,1.40567,1.40519,1.40567,39800000.0
2006-01-20 01:51:00,1.40567,1.40574,1.4056,1.40561,33000000.0
2006-01-20 01:52:00,1.40564,1.40564,1.40534,1.40534,47100000.0
2006-01-20 01:53:00,1.40545,1.40558,1.4054,1.40546,36200000.0
2006-01-20 01:54:00,1.40545,1.40555,1.40542,1.4055,42800000.0
2006-01-20 01:55:00,1.40534,1.40549,1.40524,1.40524,26400000.0
2006-01-20 01:56:00,1.40539,1.40556,1.40529,1.40532,27800000.0
2006-01-20 01:57:00,1.4054,1.40574,1.4054,1.4056,23900000.0
2006-01-20 01:58:00,1.40562,1.40582,1.40543,1.40548,29600000.0
2006-01-20 01:59:00,1.40573,1.4059,1.4057,1.40583,55400000.0
2006-01-20 02:00:00,1.40553,1.40574,1.40553,1.40554,33500000.0
2006-01-20 02:01:00,1.40543,1.40544,1.40515,1.40525,55300000.0
2006-01-20 02:02:00,1.4051,1.40551,1.40508,1.40547,82600001.0
2006-01-20 02:03:00,1.40572,1.40598,1.40561,1.40588,63600000.0
2006-01-20 02:04:00,1.40574,1.40574,1.40549,1.40549,56000000.0
2006-01-20 02:05:00,1.40544,1.40544,1.40537,1.40542,61500000.0
2006-01-20 02:06:00,1.40562,1.4059,1.40545,1.4059,114100001.0
2006-01-20 02:07:00,1.40588,1.40588,1.40545,1.40574,160000000.0
2006-01-20 02:08:00,1.4057,1.40592,1.4057,1.40592,57400000.0
2006-01-20 02:09:00,1.40594,1.40612,1.40573,1.40603,171900001.0
2006-01-20 02:10:00,1.40565,1.40605,1.40565,1.40589,114600000.0
2006-01-20 02:11:00,1.40578,1.40579,1.40565,1.40574,45800000.0
2006-01-20 02:12:00,1.40574,1.40574,1.40558,1.40563,62300000.0
2006-01-20 02:13:00,1.40551,1.40554,1.40532,1.40553,51800000.0
2006-01-20 02:14:00,1.40553,1.40593,1.40544,1.40593,147200001.0
2006-01-20 02:15:00,1.40561,1.40561,1.40537,1.40549,258600001.0
2006-01-20 02:16:00,1.4057,1.40574,1.40528,1.40559,45800000.0
2006-01-20 02:17:00,1.40532,1.40573,1.40496,1.40509,236200000.0
2006-01-20 02:18:00,1.40539,1.40574,1.40504,1.40558,20200000.0
2006-01-20 02:19:00,1.40579,1.40596,1.40567,1.4057,40600000.0
2006-01-20 02:20:00,1.40585,1.40606,1.40573,1.40587,45400000.0
2006-01-20 02:21:00,1.40571,1.40591,1.40566,1.4058,39200000.0
2006-01-20 02:22:00,1.4053,1.40543,1.4053,1.40543,40600001.0
2006-01-20 02:23:00,1.40581,1.40591,1.40566,1.40566,42400000.0
2006-01-20 02:24:00,1.40554,1.40568,1.40547,1.40566,47300000.0
2006-01-20 02:25:00,1.40548,1.40549,1.4052,1.40538,108800001.0
2006-01-20 02:26:00,1.40534,1.40587,1.40534,1.40559,83000001.0
2006-01-20 02:27:00,1.40542,1.40542,1.40518,1.4052,59000000.0
2006-01-20 02:28:00,1.40504,1.40522,1.40501,1.40508,58100000.0
2006-01-20 02:29:00,1.4053,1.4053,1.40502,1.40525,60600001.0
2006-01-20 02:30:00,1.40545,1.40548,1.40529,1.40536,29400000.0
2006-01-20 02:31:00,1.40512,1.40522,1.40502,1.40505,48800000.0
2006-01-20 02:32:00,1.40531,1.40559,1.40519,1.40538,38300000.0
2006-01-20 02:33:00,1.40504,1.40513,1.40493,1.40501,232000002.0
2006-01-20 02:34:00,1.40538,1.40544,1.40523,1.40542,43600000.0
2006-01-20 02:35:00,1.40547,1.40552,1.4051,1.40515,87100000.0
2006-01-20 02:36:00,1.40541,1.4056,1.40539,1.40558,33900000.0
2006-01-20 02:37:00,1.40532,1.40539,1.40529,1.40529,92300000.0
2006-01-20 02:38:00,1.40536,1.40536,1.40522,1.40525,41000000.0
2006-01-20 02:39:00,1.40558,1.40563,1.40551,1.4056,31200000.0
2006-01-20 02:40:00,1.40565,1.40574,1.40556,1.40558,35600000.0
2006-01-20 02:41:00,1.40561,1.40584,1.40561,1.40565,28000000.0
2006-01-20 02:42:00,1.40577,1.40586,1.40574,1.40574,39800000.0
2006-01-20 02:43:00,1.40565,1.40581,1.40551,1.40581,39400000.0
2006-01-20 02:44:00,1.40587,1.40597,1.40575,1.40597,26000000.0
2006-01-20 02:45:00,1.40538,1.40549,1.40527,1.40532,53400001.0
2006-01-20 02:46:00,1.40517,1.40523,1.40502,1.40505,154400000.0
2006-01-20 02:47:00,1.40553,1.40573,1.40512,1.40553,216900000.0
2006-01-20 02:48:00,1.40554,1.40567,1.40539,1.4056,115600000.0
2006-01-20 02:49:00,1.40543,1.40555,1.40508,1.40517,52000000.0
2006-01-20 02:50:00,1.40544,1.40571,1.4052,1.4057,81800000.0
2006-01-20 02:51:00,1.40528,1.40537,1.40514,1.4053,59900000.0
2006-01-20 02:52:00,1.40558,1.40567,1.40542,1.40559,23200000.0
2006-01-20 02:53:00,1.40575,1.40584,1.4055,1.40564,26000000.0
2006-01-20 02:54:00,1.40576,1.40606,1.40576,1.40582,59200001.0
2006-01-20 02:55:00,1.40616,1.40633,1.40587,1.40594,37300000.0
2006-01-20 02:56:00,1.40581,1.40581,1.40574,1.40581,70500000.0
2006-01-20 02:57:00,1.40592,1.40603,1.40584,1.40603,36000000.0
2006-01-20 02:58:00,1.40604,1.40613,1.40599,1.40611,126100000.0
2006-01-20 02:59:00,1.40621,1.40649,1.4062,1.40645,69300000.0
2006-01-20 03:00:00,1.40636,1.40636,1.40589,1.40589,173400002.0
2006-01-20 03:01:00,1.40582,1.40582,1.40569,1.40572,50500000.0
2006-01-20 03:02:00,1.40572,1.40572,1.4056,1.40568,42800000.0
2006-01-20 03:03:00,1.40568,1.40571,1.40562,1.40564,80100000.0
2006-01-20 03:04:00,1.40562,1.40592,1.40536,1.40541,57200000.0
2006-01-20 03:05:00,1.40532,1.40538,1.40505,1.40516,47000000.0
2006-01-20 03:06:00,1.40497,1.40497,1.40476,1.40497,89000002.0
2006-01-20 03:07:00,1.40503,1.40548,1.40476,1.40505,91500000.0
2006-01-20 03:08:00,1.40501,1.40512,1.4046,1.40466,65800000.0
2006-01-20 03:09:00,1.40508,1.40535,1.40486,1.40521,34800000.0
2006-01-20 03:10:00,1.40472,1.40513,1.40472,1.40509,39600000.0
2006-01-20 03:11:00,1.40466,1.40477,1.40466,1.40477,43500000.0
2006-01-20 03:12:00,1.40486,1.40486,1.40442,1.40478,31200000.0
2006-01-20 03:13:00,1.40465,1.40511,1.40461,1.40482,41000000.0
2006-01-20 03:14:00,1.40469,1.40489,1.40444,1.40479,46100000.0
2006-01-20 03:15:00,1.40443,1.40489,1.40443,1.40476,35000000.0
2006-01-20 03:16:00,1.40474,1.40485,1.40449,1.40478,28000000.0
2006-01-20 03:17:00,1.40505,1.40529,1.40474,1.40509,38100000.0
2006-01-20 03:18:00,1.40491,1.40498,1.40463,1.40498,21800000.0
2006-01-20 03:19:00,1.40496,1.40501,1.40476,1.40501,23400000.0
2006-01-20 03:20:00,1.40452,1.40522,1.40452,1.40522,45300000.0
2006-01-20 03:21:00,1.40513,1.40535,1.40512,1.40514,43700000.0
2006-01-20 03:22:00,1.40506,1.40506,1.40489,1.40493,56400000.0
2006-01-20 03:23:00,1.40498,1.40505,1.40492,1.40505,75600000.0
2006-01-20 03:24:00,1.40509,1.40512,1.40499,1.405,72600000.0
2006-01-20 03:25:00,1.40537,1.40537,1.40502,1.40508,24600000.0
2006-01-20 03:26:00,1.40492,1.40505,1.40489,1.40505,141800001.0
2006-01-20 03:27:00,1.4051,1.40515,1.40497,1.40512,73000000.0
2006-01-20 03:28:00,1.40513,1.40514,1.40503,1.40503,39000000.0
2006-01-20 03:29:00,1.40499,1.40502,1.40491,1.40491,49400000.0
2006-01-20 03:30:00,1.40494,1.40524,1.4049,1.40524,62100000.0
2006-01-20 03:31:00,1.4054,1.40571,1.4054,1.40566,36100000.0
2006-01-20 03:32:00,1.40555,1.40567,1.4051,1.4051,24400000.0
2006-01-20 03:33:00,1.40485,1.40504,1.40483,1.40483,28800000.0
2006-01-20 03:34:00,1.40506,1.4051,1.40472,1.40474,35400000.0
2006-01-20 03:35:00,1.40486,1.40493,1.40468,1.40478,61200000.0
2006-01-20 03:36:00,1.40488,1.40518,1.4047,1.40513,56600000.0
2006-01-20 03:37:00,1.40512,1.40528,1.40491,1.40528,35400000.0
2006-01-20 03:38:00,1.40539,1.40549,1.40515,1.40543,34800000.0
2006-01-20 03:39:00,1.40523,1.40528,1.40515,1.40518,70000000.0
2006-01-20 03:40:00,1.40515,1.4057,1.40513,1.40555,114800001.0
2006-01-20 03:41:00,1.40548,1.4056,1.40547,1.40557,57800000.0
2006-01-20 03:42:00,1.4056,1.40563,1.4055,1.4056,86900000.0
2006-01-20 03:43:00,1.40537,1.4056,1.40537,1.4056,24300000.0
2006-01-20 03:44:00,1.40546,1.40563,1.40539,1.40558,39800000.0
2006-01-20 03:45:00,1.40575,1.4059,1.4057,1.4059,36100000.0
2006-01-20 03:46:00,1.40547,1.40547,1.40527,1.40533,46800000.0
2006-01-20 03:47:00,1.40543,1.40558,1.40543,1.40543,49400000.0
2006-01-20 03:48:00,1.40585,1.40599,1.40566,1.40579,29600000.0
2006-01-20 03:49:00,1.4059,1.4059,1.40562,1.40562,40500000.0
2006-01-20 03:50:00,1.40573,1.4058,1.40548,1.40551,109000000.0
2006-01-20 03:51:00,1.40567,1.40567,1.40552,1.40556,72300001.0
2006-01-20 03:52:00,1.40553,1.40553,1.4051,1.40522,129800001.0
2006-01-20 03:53:00,1.40521,1.40536,1.40511,1.40526,50600000.0
2006-01-20 03:54:00,1.40525,1.40573,1.40524,1.4054,25400000.0
2006-01-20 03:55:00,1.40583,1.40595,1.40567,1.40587,43500000.0
2006-01-20 03:56:00,1.40571,1.40593,1.40571,1.40578,21200000.0
2006-01-20 03:57:00,1.4053,1.40541,1.40523,1.40526,132100000.0
2006-01-20 03:58:00,1.40503,1.40558,1.40487,1.40518,254300001.0
2006-01-20 03:59:00,1.4054,1.40546,1.40523,1.40527,153500000.0
2006-01-20 04:00:00,1.40531,1.40545,1.40518,1.4052,81300000.0
2006-01-20 04:01:00,1.40515,1.40545,1.40501,1.40545,125400000.0
2006-01-20 04:02:00,1.40534,1.40546,1.40507,1.40507,132400001.0
2006-01-20 04:03:00,1.40528,1.40528,1.40505,1.40528,92600000.0
2006-01-20 04:04:00,1.4051,1.40518,1.40499,1.40503,144600000.0
2006-01-20 04:05:00,1.40484,1.40547,1.40463,1.40547,214900002.0
2006-01-20 04:06:00,1.40513,1.40561,1.40507,1.40534,89800000.0
2006-01-20 04:07:00,1.4053,1.40532,1.40508,1.40508,156800000.0
2006-01-20 04:08:00,1.4054,1.40547,1.4054,1.40546,7200000.0
2006-01-20 04:09:00,1.4056,1.4056,1.40535,1.40555,32200000.0
2006-01-20 04:10:00,1.4055,1.40569,1.40532,1.40547,112000000.0
2006-01-20 04:11:00,1.40554,1.40568,1.40519,1.40532,40800000.0
2006-01-20 04:12:00,1.40522,1.4053,1.40517,1.40523,79100000.0
2006-01-20 04:13:00,1.40532,1.40541,1.40515,1.40515,69200000.0
2006-01-20 04:14:00,1.40509,1.40509,1.40489,1.40509,85000000.0
2006-01-20 04:15:00,1.40527,1.40549,1.40518,1.40541,71500000.0
2006-01-20 04:16:00,1.40543,1.40565,1.40528,1.40537,85700000.0
2006-01-20 04:17:00,1.4054,1.4054,1.40515,1.40515,46000000.0
2006-01-20 04:18:00,1.40511,1.40533,1.40507,1.40518,145700000.0
2006-01-20 04:19:00,1.40516,1.40516,1.40505,1.40507,89400000.0
2006-01-20 04:20:00,1.40508,1.40523,1.40498,1.40498,209600000.0
2006-01-20 04:21:00,1.40495,1.40504,1.40488,1.40488,56000001.0
2006-01-20 04:22:00,1.40491,1.40528,1.40486,1.40528,39800000.0
2006-01-20 04:23:00,1.40488,1.40518,1.40488,1.40513,34200000.0
2006-01-20 04:24:00,1.4051,1.40518,1.40503,1.40506,139900000.0
2006-01-20 04:25:00,1.40501,1.40547,1.40493,1.40536,195000000.0
2006-01-20 04:26:00,1.40536,1.40536,1.40516,1.40521,130400000.0
2006-01-20 04:27:00,1.40528,1.40543,1.40519,1.40525,60800001.0
2006-01-20 04:28:00,1.40542,1.40552,1.40538,1.40538,39400000.0
2006-01-20 04:29:00,1.40529,1.40572,1.40529,1.40565,76600000.0
2006-01-20 04:30:00,1.40537,1.40577,1.40528,1.40563,61200000.0
2006-01-20 04:31:00,1.40569,1.406,1.40568,1.406,32600000.0
2006-01-20 04:32:00,1.4062,1.40636,1.40615,1.40636,49700000.0
2006-01-20 04:33:00,1.40653,1.40653,1.40618,1.40618,62700001.0
2006-01-20 04:34:00,1.40618,1.40654,1.40618,1.40654,51100000.0
2006-01-20 04:35:00,1.40641,1.40641,1.40614,1.40614,67300000.0
2006-01-20 04:36:00,1.40668,1.40678,1.40605,1.40659,146400001.0
2006-01-20 04:37:00,1.40637,1.40672,1.40614,1.40646,109600000.0
2006-01-20 04:38:00,1.40649,1.40649,1.40636,1.40644,44400000.0
2006-01-20 04:39:00,1.4063,1.40649,1.4063,1.4064,88100000.0
2006-01-20 04:40:00,1.4064,1.40667,1.4064,1.40667,38300000.0
2006-01-20 04:41:00,1.40646,1.40669,1.40646,1.40651,64500000.0
2006-01-20 04:42:00,1.40634,1.40648,1.40621,1.40648,87100000.0
2006-01-20 04:43:00,1.40626,1.40626,1.40597,1.40597,57400000.0
2006-01-20 04:44:00,1.40592,1.40653,1.40592,1.40653,25200000.0
2006-01-20 04:45:00,1.40653,1.40658,1.40618,1.40638,27600000.0
2006-01-20 04:46:00,1.4062,1.40633,1.4062,1.40627,47600000.0
2006-01-20 04:47:00,1.40642,1.40682,1.4064,1.40673,96300000.0
2006-01-20 04:48:00,1.40637,1.40668,1.40637,1.40651,53600000.0
2006-01-20 04:49:00,1.40642,1.4067,1.4063,1.40639,74800000.0
2006-01-20 04:50:00,1.40678,1.40683,1.40661,1.40664,49200000.0
2006-01-20 04:51:00,1.40625,1.40625,1.40619,1.40619,25400000.0
2006-01-20 04:52:00,1.4062,1.40658,1.40615,1.40634,57400001.0
2006-01-20 04:53:00,1.40624,1.40627,1.40572,1.40589,60400001.0
2006-01-20 04:54:00,1.40539,1.40569,1.40534,1.40534,40400000.0
2006-01-20 04:55:00,1.40577,1.40596,1.40546,1.40596,30800000.0
2006-01-20 04:56:00,1.40577,1.40597,1.40575,1.40582,27000000.0
2006-01-20 04:57:00,1.40557,1.40597,1.40557,1.40557,42400000.0
2006-01-20 04:58:00,1.40569,1.40611,1.40569,1.40599,40800000.0
2006-01-20 04:59:00,1.40571,1.40606,1.40571,1.40587,113300000.0
2006-01-20 05:00:00,1.40629,1.40644,1.40629,1.40631,21600000.0
2006-01-20 05:01:00,1.4063,1.40655,1.4063,1.40655,33600000.0
2006-01-20 05:02:00,1.40638,1.40638,1.40603,1.40612,30500000.0
2006-01-20 05:03:00,1.40585,1.40593,1.4056,1.4056,143000000.0
2006-01-20 05:04:00,1.40551,1.40572,1.40551,1.4057,219100001.0
2006-01-20 05:05:00,1.40583,1.40591,1.40574,1.40588,219200001.0
2006-01-20 05:06:00,1.40592,1.40592,1.40553,1.40553,185000000.0
2006-01-20 05:07:00,1.40538,1.40583,1.40535,1.40553,262600001.0
2006-01-20 05:08:00,1.40574,1.40579,1.40559,1.40561,404700000.0
2006-01-20 05:09:00,1.40563,1.40607,1.40562,1.40572,203200000.0
2006-01-20 05:10:00,1.40591,1.40598,1.40579,1.40598,204900000.0
2006-01-20 05:11:00,1.40594,1.40604,1.40584,1.40589,105200000.0
2006-01-20 05:12:00,1.40589,1.40594,1.40584,1.40584,134000000.0
2006-01-20 05:13:00,1.40591,1.40614,1.40589,1.40594,176400001.0
2006-01-20 05:14:00,1.40601,1.40611,1.4059,1.40591,269600000.0
2006-01-20 05:15:00,1.406,1.40612,1.4059,1.40605,52600001.0
2006-01-20 05:16:00,1.40593,1.40605,1.40585,1.40595,192400001.0
2006-01-20 05:17:00,1.40615,1.40638,1.40599,1.40638,160600000.0
2006-01-20 05:18:00,1.4064,1.4064,1.40607,1.4063,233400000.0
2006-01-20 05:19:00,1.40622,1.40654,1.40613,1.40613,296500004.0
2006-01-20 05:20:00,1.40625,1.4064,1.4062,1.4063,251000001.0
2006-01-20 05:21:00,1.40622,1.40658,1.4062,1.4063,355700001.0
2006-01-20 05:22:00,1.40624,1.40624,1.40604,1.40604,223400000.0
2006-01-20 05:23:00,1.40599,1.40616,1.40587,1.40589,103900000.0
2006-01-20 05:24:00,1.40589,1.40592,1.40584,1.40587,163000000.0
2006-01-20 05:25:00,1.40604,1.40621,1.40584,1.40589,219500001.0
2006-01-20 05:26:00,1.40591,1.40598,1.40588,1.40597,110400000.0
2006-01-20 05:27:00,1.40661,1.40679,1.40638,1.40655,140800000.0
2006-01-20 05:28:00,1.40657,1.40674,1.40635,1.40647,226900002.0
2006-01-20 05:29:00,1.4064,1.4065,1.40622,1.4063,243900001.0
2006-01-20 05:30:00,1.40632,1.40658,1.40629,1.40632,283700001.0
2006-01-20 05:31:00,1.40625,1.40655,1.40622,1.4063,71800000.0
2006-01-20 05:32:00,1.40645,1.40658,1.4064,1.4065,150600000.0
2006-01-20 05:33:00,1.40643,1.40649,1.40619,1.40623,185400000.0
2006-01-20 05:34:00,1.40604,1.40616,1.40585,1.40597,221900000.0
2006-01-20 05:35:00,1.4062,1.40627,1.40612,1.40622,37400000.0
2006-01-20 05:36:00,1.40599,1.40615,1.40597,1.40602,170800000.0
2006-01-20 05:37:00,1.40602,1.40612,1.40597,1.40602,186000001.0
2006-01-20 05:38:00,1.40618,1.40637,1.40615,1.40624,174300000.0
2006-01-20 05:39:00,1.40621,1.40636,1.40605,1.40619,179600002.0
2006-01-20 05:40:00,1.40603,1.40627,1.40594,1.40627,195200000.0
2006-01-20 05:41:00,1.40617,1.40644,1.40604,1.40632,104200000.0
2006-01-20 05:42:00,1.40632,1.40643,1.40624,1.40629,247300002.0
2006-01-20 05:43:00,1.4063,1.40649,1.4063,1.40648,119700000.0
2006-01-20 05:44:00,1.40661,1.40686,1.40656,1.40672,121700000.0
2006-01-20 05:45:00,1.40684,1.40704,1.40679,1.40684,114600000.0
2006-01-20 05:46:00,1.40689,1.40704,1.40684,1.40694,206000001.0
2006-01-20 05:47:00,1.40694,1.40705,1.40684,1.40705,226400001.0
2006-01-20 05:48:00,1.4069,1.40719,1.40684,1.40695,277200001.0
2006-01-20 05:49:00,1.40689,1.40704,1.40669,1.40669,155600000.0
2006-01-20 05:50:00,1.40665,1.40706,1.40653,1.40653,269700000.0
2006-01-20 05:51:00,1.40666,1.40681,1.40659,1.40666,187800000.0
2006-01-20 05:52:00,1.40667,1.40685,1.40665,1.40681,214600001.0
2006-01-20 05:53:00,1.4067,1.4068,1.40655,1.40655,112700000.0
2006-01-20 05:54:00,1.40676,1.40695,1.40662,1.40695,196000000.0
2006-01-20 05:55:00,1.40688,1.40697,1.40664,1.40671,185400000.0
2006-01-20 05:56:00,1.40676,1.40693,1.40666,1.40669,138800000.0
2006-01-20 05:57:00,1.40668,1.40676,1.40666,1.40669,168900000.0
2006-01-20 05:58:00,1.40676,1.40681,1.40664,1.40664,152600002.0
2006-01-20 05:59:00,1.40673,1.40673,1.40651,1.40658,85000001.0
2006-01-20 06:00:00,1.40664,1.40666,1.40656,1.40661,276500003.0
2006-01-20 06:01:00,1.40668,1.40668,1.40639,1.40639,135200000.0
2006-01-20 06:02:00,1.40647,1.40664,1.40644,1.40651,290600001.0
2006-01-20 06:03:00,1.40659,1.40669,1.40649,1.40664,37200000.0
2006-01-20 06:04:00,1.40654,1.40662,1.4065,1.40662,174500000.0
2006-01-20 06:05:00,1.4066,1.40668,1.40649,1.40651,388000000.0
2006-01-20 06:06:00,1.40654,1.40669,1.40654,1.40662,107900001.0
2006-01-20 06:07:00,1.40666,1.40669,1.40644,1.40664,320100001.0
2006-01-20 06:08:00,1.40646,1.40666,1.40644,1.40654,567800001.0
2006-01-20 06:09:00,1.40652,1.40679,1.40644,1.40659,381400000.0
2006-01-20 06:10:00,1.40664,1.40674,1.40654,1.40656,302400001.0
2006-01-20 06:11:00,1.40655,1.40659,1.4064,1.40645,398400000.0
2006-01-20 06:12:00,1.4064,1.40667,1.40633,1.40667,244600000.0
2006-01-20 06:13:00,1.40664,1.40679,1.40646,1.40646,373400000.0
2006-01-20 06:14:00,1.40669,1.40674,1.40644,1.40654,427700001.0
2006-01-20 06:15:00,1.40652,1.40659,1.4064,1.40648,213800001.0
2006-01-20 06:16:00,1.40628,1.40646,1.40621,1.40625,203300000.0
2006-01-20 06:17:00,1.40599,1.40618,1.40599,1.40606,212300000.0
2006-01-20 06:18:00,1.4061,1.40631,1.40608,1.4061,244100001.0
2006-01-20 06:19:00,1.40608,1.40626,1.40608,1.40623,194100001.0
2006-01-20 06:20:00,1.4062,1.40644,1.40617,1.40622,293800000.0
2006-01-20 06:21:00,1.40638,1.40644,1.40623,1.40636,252500002.0
2006-01-20 06:22:00,1.40635,1.4066,1.40631,1.40644,256300001.0
2006-01-20 06:23:00,1.40634,1.40652,1.40632,1.40645,307200001.0
2006-01-20 06:24:00,1.40642,1.40657,1.40632,1.40645,299900000.0
2006-01-20 06:25:00,1.40643,1.4065,1.40636,1.40637,257700000.0
2006-01-20 06:26:00,1.4063,1.40642,1.40622,1.40638,351000000.0
2006-01-20 06:27:00,1.40633,1.4064,1.40625,1.40635,289800000.0
2006-01-20 06:28:00,1.40635,1.4065,1.40623,1.40635,332900000.0
2006-01-20 06:29:00,1.40635,1.40645,1.40625,1.40628,105800000.0
2006-01-20 06:30:00,1.40626,1.40654,1.40624,1.40633,275400001.0
2006-01-20 06:31:00,1.40638,1.40651,1.40622,1.40631,145900000.0
2006-01-20 06:32:00,1.40636,1.40638,1.40627,1.40627,183300001.0
2006-01-20 06:33:00,1.40626,1.40643,1.40623,1.40626,301600004.0
2006-01-20 06:34:00,1.40633,1.40653,1.40629,1.40653,222200000.0
2006-01-20 06:35:00,1.40644,1.40667,1.4064,1.40644,169700001.0
2006-01-20 06:36:00,1.40642,1.40652,1.40642,1.40642,82500000.0
2006-01-20 06:37:00,1.40642,1.4065,1.40639,1.40644,196900001.0
2006-01-20 06:38:00,1.40647,1.40671,1.40646,1.40653,127300001.0
2006-01-20 06:39:00,1.40649,1.40649,1.40636,1.4064,40700000.0
2006-01-20 06:40:00,1.40637,1.40643,1.40622,1.40633,167300000.0
2006-01-20 06:41:00,1.40632,1.4064,1.40625,1.40638,184500000.0
2006-01-20 06:42:00,1.40628,1.40631,1.40608,1.40618,312100001.0
2006-01-20 06:43:00,1.40623,1.4063,1.40618,1.40626,201500003.0
2006-01-20 06:44:00,1.40627,1.40642,1.40622,1.4063,319900002.0
2006-01-20 06:45:00,1.40635,1.4064,1.40625,1.4064,220600000.0
2006-01-20 06:46:00,1.40635,1.40643,1.40628,1.40635,224900000.0
2006-01-20 06:47:00,1.40635,1.40643,1.40625,1.40638,264000000.0
2006-01-20 06:48:00,1.40622,1.40645,1.4062,1.40635,36900000.0
2006-01-20 06:49:00,1.4063,1.40655,1.40622,1.40632,217000000.0
2006-01-20 06:50:00,1.40636,1.40636,1.40614,1.40618,47500000.0
2006-01-20 06:51:00,1.40638,1.40638,1.40596,1.40623,43700000.0
2006-01-20 06:52:00,1.4061,1.40626,1.4061,1.40611,210900001.0
2006-01-20 06:53:00,1.40611,1.40633,1.40604,1.40614,240300001.0
2006-01-20 06:54:00,1.40616,1.4063,1.40595,1.40601,465100003.0
2006-01-20 06:55:00,1.40608,1.40622,1.40601,1.40618,318300002.0
2006-01-20 06:56:00,1.40633,1.40633,1.40623,1.40623,44400001.0
2006-01-20 06:57:00,1.40617,1.40622,1.40614,1.40615,117500000.0
2006-01-20 06:58:00,1.40601,1.40611,1.40592,1.40608,220200000.0
2006-01-20 06:59:00,1.40605,1.40629,1.40602,1.40618,376000002.0
2006-01-20 07:00:00,1.40645,1.40654,1.40641,1.40641,120700001.0
2006-01-20 07:01:00,1.40626,1.40656,1.40626,1.40656,277500000.0
2006-01-20 07:02:00,1.40647,1.40659,1.40635,1.40655,398600002.0
2006-01-20 07:03:00,1.40661,1.40668,1.40653,1.40661,118700000.0
2006-01-20 07:04:00,1.40658,1.40664,1.40645,1.40659,348800001.0
2006-01-20 07:05:00,1.40668,1.40668,1.40645,1.4065,113100000.0
2006-01-20 07:06:00,1.40642,1.40655,1.40632,1.40649,190600000.0
2006-01-20 07:07:00,1.40652,1.40652,1.40629,1.40648,262800002.0
2006-01-20 07:08:00,1.40652,1.40662,1.40637,1.40647,242600000.0
2006-01-20 07:09:00,1.40645,1.40646,1.40624,1.40625,242900002.0
2006-01-20 07:10:00,1.4064,1.40652,1.40632,1.40636,450600000.0
2006-01-20 07:11:00,1.40632,1.40635,1.40609,1.40609,356900001.0
2006-01-20 07:12:00,1.40601,1.40621,1.40595,1.40615,291100000.0
2006-01-20 07:13:00,1.40608,1.40608,1.40584,1.40601,266900002.0
2006-01-20 07:14:00,1.40602,1.40605,1.40588,1.40592,521700001.0
2006-01-20 07:15:00,1.40605,1.40614,1.40567,1.40614,278300000.0
2006-01-20 07:16:00,1.40605,1.40617,1.40595,1.4061,175800000.0
2006-01-20 07:17:00,1.40605,1.4061,1.40587,1.40588,232200001.0
2006-01-20 07:18:00,1.4059,1.40613,1.40585,1.40608,428800000.0
2006-01-20 07:19:00,1.40605,1.40618,1.4059,1.4061,359900001.0
2006-01-20 07:20:00,1.40622,1.40627,1.40602,1.40615,450000000.0
2006-01-20 07:21:00,1.40604,1.40617,1.40597,1.40599,302700001.0
2006-01-20 07:22:00,1.4062,1.40636,1.40615,1.40628,321700000.0
2006-01-20 07:23:00,1.40633,1.4065,1.40619,1.4064,480400000.0
2006-01-20 07:24:00,1.40633,1.40643,1.40625,1.4063,317700001.0
2006-01-20 07:25:00,1.40622,1.40633,1.40603,1.40619,354900000.0
2006-01-20 07:26:00,1.406,1.40615,1.4059,1.40603,298400001.0
2006-01-20 07:27:00,1.406,1.40602,1.40576,1.40591,184000000.0
2006-01-20 07:28:00,1.40588,1.40597,1.40586,1.40592,232900001.0
2006-01-20 07:29:00,1.40588,1.40598,1.40573,1.40573,251900001.0
2006-01-20 07:30:00,1.40578,1.40593,1.40573,1.40585,478100001.0
2006-01-20 07:31:00,1.40565,1.40584,1.40561,1.40577,239300000.0
2006-01-20 07:32:00,1.40584,1.40597,1.40571,1.40588,520300003.0
2006-01-20 07:33:00,1.40582,1.40597,1.40571,1.40583,372300002.0
2006-01-20 07:34:00,1.4058,1.40595,1.40578,1.40585,286500000.0
2006-01-20 07:35:00,1.40585,1.40601,1.40585,1.40588,272300001.0
2006-01-20 07:36:00,1.40588,1.40605,1.40581,1.40605,398000001.0
2006-01-20 07:37:00,1.40607,1.40617,1.4059,1.406,195400000.0
2006-01-20 07:38:00,1.40584,1.4061,1.40584,1.40589,28200000.0
2006-01-20 07:39:00,1.4057,1.40577,1.40552,1.40577,387200002.0
2006-01-20 07:40:00,1.40577,1.40589,1.40564,1.40572,375600001.0
2006-01-20 07:41:00,1.4057,1.40592,1.40564,1.4058,689400005.0
2006-01-20 07:42:00,1.40587,1.40589,1.40565,1.40574,267700000.0
2006-01-20 07:43:00,1.40573,1.40589,1.40566,1.40578,182200000.0
2006-01-20 07:44:00,1.40582,1.40593,1.40576,1.40583,419900000.0
2006-01-20 07:45:00,1.40591,1.40604,1.40571,1.40571,382800001.0
2006-01-20 07:46:00,1.40583,1.406,1.40575,1.40583,457900002.0
2006-01-20 07:47:00,1.40575,1.40611,1.40573,1.4058,690200000.0
2006-01-20 07:48:00,1.40578,1.406,1.40572,1.40578,719800000.0
2006-01-20 07:49:00,1.4059,1.40605,1.40576,1.40595,648800001.0
2006-01-20 07:50:00,1.40587,1.406,1.40571,1.40579,642000000.0
2006-01-20 07:51:00,1.40589,1.40591,1.40561,1.40583,576400000.0
2006-01-20 07:52:00,1.40578,1.40585,1.40563,1.4057,492700002.0
2006-01-20 07:53:00,1.40567,1.40598,1.40556,1.40577,602800003.0
2006-01-20 07:54:00,1.40578,1.40591,1.40569,1.40576,402200000.0
2006-01-20 07:55:00,1.40578,1.40589,1.40566,1.40573,359300000.0
2006-01-20 07:56:00,1.4056,1.40594,1.40555,1.4057,674900000.0
2006-01-20 07:57:00,1.40565,1.40585,1.40553,1.40563,555000002.0
2006-01-20 07:58:00,1.40571,1.40591,1.40564,1.40571,751900005.0
2006-01-20 07:59:00,1.40579,1.40603,1.40577,1.40588,449500000.0
2006-01-20 08:00:00,1.4059,1.40594,1.40569,1.40581,392000000.0
2006-01-20 08:01:00,1.40569,1.40615,1.40569,1.40579,444700001.0
2006-01-20 08:02:00,1.40574,1.40584,1.40566,1.40573,259300000.0
2006-01-20 08:03:00,1.40549,1.40556,1.40482,1.40482,486700002.0
2006-01-20 08:04:00,1.40461,1.40497,1.4046,1.40497,392600000.0
2006-01-20 08:05:00,1.40522,1.40535,1.40488,1.40535,323000001.0
2006-01-20 08:06:00,1.40563,1.40563,1.40522,1.40559,735200001.0
2006-01-20 08:07:00,1.40532,1.40536,1.40502,1.40517,505700002.0
2006-01-20 08:08:00,1.40522,1.40544,1.40522,1.40544,397400000.0
2006-01-20 08:09:00,1.40539,1.4056,1.40528,1.40544,504600001.0
2006-01-20 08:10:00,1.40548,1.40563,1.40528,1.40561,548300001.0
2006-01-20 08:11:00,1.40558,1.40589,1.40552,1.40566,247500000.0
2006-01-20 08:12:00,1.40554,1.40579,1.40549,1.40565,385800000.0
2006-01-20 08:13:00,1.40538,1.40548,1.40531,1.40546,222800000.0
2006-01-20 08:14:00,1.40528,1.40532,1.40509,1.40518,89500000.0
2006-01-20 08:15:00,1.40519,1.4055,1.40519,1.4055,293900000.0
2006-01-20 08:16:00,1.40534,1.40534,1.40496,1.40508,256200000.0
2006-01-20 08:17:00,1.40506,1.40551,1.40506,1.40543,237200000.0
2006-01-20 08:18:00,1.40544,1.40563,1.40535,1.40542,165400001.0
2006-01-20 08:19:00,1.40536,1.40555,1.40535,1.40555,318900001.0
2006-01-20 08:20:00,1.40567,1.4062,1.40567,1.40612,263200000.0
2006-01-20 08:21:00,1.40624,1.40674,1.40624,1.40659,537300004.0
2006-01-20 08:22:00,1.40634,1.40651,1.40619,1.40619,307000002.0
2006-01-20 08:23:00,1.4062,1.40656,1.40617,1.40634,258100000.0
2006-01-20 08:24:00,1.40641,1.40662,1.40632,1.40636,441900001.0
2006-01-20 08:25:00,1.40636,1.40636,1.40602,1.40618,618000001.0
2006-01-20 08:26:00,1.40615,1.40633,1.40615,1.40623,338900003.0
2006-01-20 08:27:00,1.40625,1.40625,1.40598,1.40601,375000000.0
2006-01-20 08:28:00,1.4061,1.40621,1.40596,1.40602,541400000.0
2006-01-20 08:29:00,1.40605,1.40635,1.40605,1.40621,418900001.0
2006-01-20 08:30:00,1.40613,1.4064,1.40613,1.40623,491700002.0
2006-01-20 08:31:00,1.40633,1.40666,1.40633,1.40665,282300000.0
2006-01-20 08:32:00,1.407,1.40708,1.40678,1.40678,300900000.0
2006-01-20 08:33:00,1.40693,1.40725,1.40693,1.40717,191200001.0
2006-01-20 08:34:00,1.4073,1.40734,1.40701,1.40707,701100005.0
2006-01-20 08:35:00,1.40699,1.40714,1.40692,1.40695,568500002.0
2006-01-20 08:36:00,1.407,1.40729,1.40681,1.40705,405000002.0
2006-01-20 08:37:00,1.407,1.40726,1.40693,1.40697,325300001.0
2006-01-20 08:38:00,1.40706,1.4072,1.40692,1.40715,357200000.0
2006-01-20 08:39:00,1.40706,1.40727,1.40693,1.40705,566300001.0
2006-01-20 08:40:00,1.40707,1.40734,1.407,1.40702,320000001.0
2006-01-20 08:41:00,1.40695,1.40696,1.4065,1.40677,481100001.0
2006-01-20 08:42:00,1.40673,1.40732,1.40668,1.40697,485000002.0
2006-01-20 08:43:00,1.40711,1.40744,1.40694,1.40694,284400000.0
2006-01-20 08:44:00,1.40694,1.40716,1.40685,1.40692,468000001.0
2006-01-20 08:45:00,1.40701,1.40712,1.40676,1.40687,637200001.0
2006-01-20 08:46:00,1.40683,1.40695,1.40663,1.40674,779800002.0
2006-01-20 08:47:00,1.40682,1.40699,1.40675,1.40675,565100000.0
2006-01-20 08:48:00,1.4067,1.40695,1.40662,1.40677,385300000.0
2006-01-20 08:49:00,1.40669,1.40686,1.40659,1.40663,513500002.0
2006-01-20 08:50:00,1.40679,1.40692,1.40662,1.40682,549400004.0
2006-01-20 08:51:00,1.4068,1.40703,1.40667,1.40681,565300002.0
2006-01-20 08:52:00,1.407,1.40728,1.40694,1.40707,620500002.0
2006-01-20 08:53:00,1.40713,1.40719,1.40682,1.40704,535500002.0
2006-01-20 08:54:00,1.40696,1.40722,1.40696,1.407,670200002.0
2006-01-20 08:55:00,1.40699,1.40721,1.40688,1.40713,521000000.0
2006-01-20 08:56:00,1.40711,1.40727,1.40696,1.40701,563200003.0
2006-01-20 08:57:00,1.40697,1.40711,1.40673,1.40696,532600001.0
2006-01-20 08:58:00,1.4071,1.40742,1.40703,1.40711,440600002.0
2006-01-20 08:59:00,1.40703,1.40719,1.40674,1.40674,318600000.0
2006-01-20 09:00:00,1.40683,1.40696,1.40669,1.40683,479200001.0
2006-01-20 09:01:00,1.40683,1.40696,1.40673,1.40683,405200000.0
2006-01-20 09:02:00,1.40681,1.40736,1.40681,1.40717,638100000.0
2006-01-20 09:03:00,1.4072,1.4073,1.40693,1.40698,579900001.0
2006-01-20 09:04:00,1.4072,1.40742,1.40692,1.40697,691300004.0
2006-01-20 09:05:00,1.40687,1.40707,1.40684,1.40705,583300003.0
2006-01-20 09:06:00,1.40691,1.40712,1.40671,1.40698,539800000.0
2006-01-20 09:07:00,1.40684,1.40745,1.40677,1.40718,342000000.0
2006-01-20 09:08:00,1.40722,1.40731,1.4071,1.4071,211900000.0
2006-01-20 09:09:00,1.40733,1.40738,1.407,1.407,306900000.0
2006-01-20 09:10:00,1.40687,1.40687,1.40653,1.40654,373700000.0
2006-01-20 09:11:00,1.40661,1.4071,1.40659,1.4071,569300003.0
2006-01-20 09:12:00,1.40714,1.40728,1.40678,1.40678,447100000.0
2006-01-20 09:13:00,1.40673,1.40696,1.40672,1.40682,563400001.0
2006-01-20 09:14:00,1.40674,1.40698,1.40672,1.40698,319900000.0
2006-01-20 09:15:00,1.40699,1.40715,1.40688,1.40701,412700001.0
2006-01-20 09:16:00,1.40698,1.40731,1.40693,1.40694,522900000.0
2006-01-20 09:17:00,1.40684,1.40717,1.40682,1.40717,523900001.0
2006-01-20 09:18:00,1.40728,1.40747,1.40725,1.40726,199700000.0
2006-01-20 09:19:00,1.40728,1.40751,1.40715,1.40721,474000000.0
2006-01-20 09:20:00,1.40703,1.40749,1.40703,1.40731,283200002.0
2006-01-20 09:21:00,1.40729,1.40752,1.40723,1.4075,291100001.0
2006-01-20 09:22:00,1.40762,1.40768,1.40739,1.40739,386400002.0
2006-01-20 09:23:00,1.40739,1.40739,1.40708,1.40714,363900001.0
2006-01-20 09:24:00,1.4072,1.40755,1.40711,1.40727,296300001.0
2006-01-20 09:25:00,1.40737,1.40749,1.40733,1.40746,374200001.0
2006-01-20 09:26:00,1.40731,1.40748,1.40718,1.4073,504300000.0
2006-01-20 09:27:00,1.40718,1.40737,1.40715,1.40729,420100003.0
2006-01-20 09:28:00,1.40736,1.4075,1.40719,1.40734,490100000.0
2006-01-20 09:29:00,1.40773,1.40822,1.40762,1.40818,459600000.0
2006-01-20 09:30:00,1.40803,1.40812,1.40762,1.40779,714700001.0
2006-01-20 09:31:00,1.4077,1.40791,1.40751,1.40752,392400002.0
2006-01-20 09:32:00,1.40756,1.40778,1.40756,1.40769,432000001.0
2006-01-20 09:33:00,1.40756,1.40772,1.40714,1.40714,291400000.0
2006-01-20 09:34:00,1.40717,1.40724,1.40698,1.40698,396200000.0
2006-01-20 09:35:00,1.40708,1.40754,1.40708,1.40708,312300000.0
2006-01-20 09:36:00,1.40698,1.40717,1.40676,1.40683,415800002.0
2006-01-20 09:37:00,1.40685,1.40697,1.40669,1.40695,364100000.0
2006-01-20 09:38:00,1.40676,1.40698,1.40671,1.40673,427000000.0
2006-01-20 09:39:00,1.40678,1.40689,1.40671,1.40678,438700001.0
2006-01-20 09:40:00,1.40676,1.40681,1.40659,1.40677,462000002.0
2006-01-20 09:41:00,1.40691,1.40701,1.40681,1.40693,464700001.0
2006-01-20 09:42:00,1.40709,1.40722,1.40694,1.40704,512600001.0
2006-01-20 09:43:00,1.4069,1.40697,1.40675,1.40677,301600000.0
2006-01-20 09:44:00,1.40655,1.40673,1.4064,1.4064,455500001.0
2006-01-20 09:45:00,1.40649,1.40651,1.40628,1.4065,545600001.0
2006-01-20 09:46:00,1.40653,1.40673,1.40651,1.40665,335000001.0
2006-01-20 09:47:00,1.40692,1.40718,1.40681,1.40681,395900001.0
2006-01-20 09:48:00,1.4065,1.40676,1.40642,1.40647,316000000.0
2006-01-20 09:49:00,1.4065,1.40672,1.40637,1.40662,609800000.0
2006-01-20 09:50:00,1.40657,1.40686,1.40649,1.40666,432600001.0
2006-01-20 09:51:00,1.4065,1.40664,1.40634,1.40659,454400000.0
2006-01-20 09:52:00,1.40659,1.40674,1.40646,1.40661,405600001.0
2006-01-20 09:53:00,1.40663,1.40706,1.40663,1.40701,354200001.0
2006-01-20 09:54:00,1.40685,1.4071,1.40677,1.40697,567100003.0
2006-01-20 09:55:00,1.40688,1.40695,1.4066,1.4068,560500000.0
2006-01-20 09:56:00,1.40695,1.40707,1.40674,1.40674,427000001.0
2006-01-20 09:57:00,1.40695,1.40712,1.40677,1.40677,584900002.0
2006-01-20 09:58:00,1.40682,1.40682,1.40627,1.40631,828900003.0
2006-01-20 09:59:00,1.40662,1.40662,1.40617,1.40657,639600001.0
2006-01-20 10:00:00,1.40669,1.40682,1.4065,1.40678,279500002.0
2006-01-20 10:01:00,1.407,1.40707,1.40667,1.40687,754600003.0
2006-01-20 10:02:00,1.40695,1.40717,1.40665,1.40708,666200003.0
2006-01-20 10:03:00,1.40704,1.40713,1.40648,1.40675,408200001.0
2006-01-20 10:04:00,1.40668,1.40715,1.40628,1.40672,444000000.0
2006-01-20 10:05:00,1.4064,1.40672,1.40635,1.40669,392800001.0
2006-01-20 10:06:00,1.4068,1.40707,1.40668,1.40707,578200004.0
2006-01-20 10:07:00,1.407,1.40735,1.40695,1.40716,578500000.0
2006-01-20 10:08:00,1.40707,1.40729,1.40697,1.40704,563600001.0
2006-01-20 10:09:00,1.40703,1.40709,1.4068,1.40699,498100001.0
2006-01-20 10:10:00,1.40696,1.40737,1.40696,1.40737,388800002.0
2006-01-20 10:11:00,1.40745,1.40767,1.40735,1.4076,430300003.0
2006-01-20 10:12:00,1.4077,1.40778,1.4075,1.40756,443500000.0
2006-01-20 10:13:00,1.40759,1.40772,1.40747,1.40761,512400000.0
2006-01-20 10:14:00,1.40748,1.40762,1.40726,1.40751,517600000.0
2006-01-20 10:15:00,1.40752,1.40756,1.40733,1.40735,352100000.0
2006-01-20 10:16:00,1.40726,1.40726,1.40651,1.40651,393400000.0
2006-01-20 10:17:00,1.40644,1.40655,1.40609,1.4061,380000002.0
2006-01-20 10:18:00,1.406,1.406,1.4057,1.4057,387100001.0
2006-01-20 10:19:00,1.40574,1.4059,1.40565,1.40586,321500000.0
2006-01-20 10:20:00,1.40592,1.40617,1.40576,1.40584,554900001.0
2006-01-20 10:21:00,1.40573,1.40579,1.40546,1.40548,430000000.0
2006-01-20 10:22:00,1.4055,1.40564,1.40525,1.40564,338700000.0
2006-01-20 10:23:00,1.40563,1.40581,1.40545,1.40565,485300000.0
2006-01-20 10:24:00,1.40577,1.40587,1.40564,1.4057,419000000.0
2006-01-20 10:25:00,1.40571,1.40571,1.40539,1.40561,397700004.0
2006-01-20 10:26:00,1.40567,1.40593,1.40551,1.40555,506000000.0
2006-01-20 10:27:00,1.40558,1.40574,1.40545,1.40545,541800002.0
2006-01-20 10:28:00,1.40544,1.40559,1.40534,1.40543,640100002.0
2006-01-20 10:29:00,1.40543,1.40571,1.40539,1.40563,476000001.0
2006-01-20 10:30:00,1.40567,1.40577,1.40525,1.40525,652600002.0
2006-01-20 10:31:00,1.40514,1.40541,1.4051,1.40529,594800001.0
2006-01-20 10:32:00,1.40537,1.40566,1.40522,1.40522,539100002.0
2006-01-20 10:33:00,1.40529,1.40529,1.40491,1.405,443100000.0
2006-01-20 10:34:00,1.40489,1.40497,1.40446,1.40454,387700001.0
2006-01-20 10:35:00,1.40442,1.40456,1.4041,1.40432,509600000.0
2006-01-20 10:36:00,1.40441,1.40468,1.40421,1.40435,501900000.0
2006-01-20 10:37:00,1.4043,1.4043,1.40212,1.40272,472500001.0
2006-01-20 10:38:00,1.40258,1.40291,1.40231,1.40281,396800002.0
2006-01-20 10:39:00,1.40338,1.4036,1.40305,1.40355,425300000.0
2006-01-20 10:40:00,1.40354,1.40421,1.40339,1.40362,327800000.0
2006-01-20 10:41:00,1.40375,1.40444,1.40364,1.40393,596300000.0
2006-01-20 10:42:00,1.40378,1.40398,1.40337,1.40375,396500001.0
2006-01-20 10:43:00,1.40367,1.40367,1.40272,1.40272,396900000.0
2006-01-20 10:44:00,1.40259,1.40286,1.40167,1.40197,552500001.0
2006-01-20 10:45:00,1.4019,1.40233,1.40158,1.4021,540900001.0
2006-01-20 10:46:00,1.40207,1.40222,1.4016,1.40211,296100000.0
2006-01-20 10:47:00,1.40213,1.40231,1.40174,1.40231,405000000.0
2006-01-20 10:48:00,1.40243,1.40265,1.40228,1.4026,580800000.0
2006-01-20 10:49:00,1.40275,1.40311,1.40273,1.40286,380200000.0
2006-01-20 10:50:00,1.40269,1.40326,1.40261,1.40303,581700004.0
2006-01-20 10:51:00,1.40284,1.40362,1.40284,1.40327,548000003.0
2006-01-20 10:52:00,1.40337,1.40382,1.40337,1.40355,307300000.0
2006-01-20 10:53:00,1.40339,1.4035,1.40318,1.40336,378100001.0
2006-01-20 10:54:00,1.40337,1.40363,1.40319,1.40345,461500003.0
2006-01-20 10:55:00,1.40334,1.40346,1.403,1.40328,426600001.0
2006-01-20 10:56:00,1.40348,1.4038,1.40341,1.4038,482800001.0
2006-01-20 10:57:00,1.40395,1.40401,1.40345,1.40401,359000002.0
2006-01-20 10:58:00,1.40399,1.40404,1.40348,1.4038,508800004.0
2006-01-20 10:59:00,1.40363,1.40405,1.40359,1.40383,802200002.0
2006-01-20 11:00:00,1.40417,1.40575,1.40417,1.40575,480300001.0
2006-01-20 11:01:00,1.40586,1.40603,1.40541,1.40541,613300001.0
2006-01-20 11:02:00,1.40526,1.40595,1.40526,1.40564,508700000.0
2006-01-20 11:03:00,1.40566,1.40567,1.40539,1.40554,204400000.0
2006-01-20 11:04:00,1.40575,1.40634,1.40575,1.40601,612700001.0
2006-01-20 11:05:00,1.40569,1.40596,1.40552,1.40566,461800002.0
2006-01-20 11:06:00,1.40571,1.40649,1.40571,1.40645,597100001.0
2006-01-20 11:07:00,1.4065,1.40678,1.40626,1.40646,270900000.0
2006-01-20 11:08:00,1.40671,1.40694,1.40642,1.40687,384700001.0
2006-01-20 11:09:00,1.40669,1.40713,1.40637,1.4066,439100002.0
2006-01-20 11:10:00,1.40639,1.40668,1.40619,1.40656,458300000.0
2006-01-20 11:11:00,1.40638,1.40725,1.40638,1.40725,518800003.0
2006-01-20 11:12:00,1.4072,1.40755,1.40702,1.40738,544300001.0
2006-01-20 11:13:00,1.40722,1.40761,1.40692,1.40761,361400000.0
2006-01-20 11:14:00,1.40762,1.40762,1.40714,1.40744,460000001.0
2006-01-20 11:15:00,1.40745,1.4075,1.40721,1.40722,478100000.0
2006-01-20 11:16:00,1.40719,1.40771,1.40711,1.40771,470300001.0
2006-01-20 11:17:00,1.40749,1.40767,1.40729,1.40744,421700000.0
2006-01-20 11:18:00,1.40724,1.40724,1.40677,1.40677,403100002.0
2006-01-20 11:19:00,1.40654,1.40697,1.40652,1.40682,357500000.0
2006-01-20 11:20:00,1.40682,1.40712,1.40665,1.40665,642500001.0
2006-01-20 11:21:00,1.40688,1.40707,1.4067,1.40689,569600002.0
2006-01-20 11:22:00,1.40671,1.4071,1.4066,1.40697,682200003.0
2006-01-20 11:23:00,1.40712,1.40745,1.40705,1.40718,616400002.0
2006-01-20 11:24:00,1.40734,1.40746,1.40682,1.40699,448100001.0
2006-01-20 11:25:00,1.40701,1.40706,1.40675,1.40693,398400001.0
2006-01-20 11:26:00,1.40684,1.40684,1.40636,1.40636,557900000.0
2006-01-20 11:27:00,1.4064,1.40657,1.40625,1.40641,579700001.0
2006-01-20 11:28:00,1.40665,1.40672,1.4064,1.40659,467100001.0
2006-01-20 11:29:00,1.40663,1.40682,1.40652,1.4067,495000000.0
2006-01-20 11:30:00,1.40677,1.40702,1.40672,1.40687,474200001.0
2006-01-20 11:31:00,1.40681,1.40687,1.40648,1.40648,571800002.0
2006-01-20 11:32:00,1.40633,1.40642,1.40611,1.40637,359600000.0
2006-01-20 11:33:00,1.40637,1.40647,1.40616,1.4062,499600003.0
2006-01-20 11:34:00,1.40617,1.40624,1.40578,1.40578,579500000.0
2006-01-20 11:35:00,1.40588,1.4061,1.40577,1.40598,532700001.0
2006-01-20 11:36:00,1.40595,1.40636,1.4059,1.40615,552000001.0
2006-01-20 11:37:00,1.40618,1.40624,1.40601,1.40608,503500001.0
2006-01-20 11:38:00,1.40609,1.40612,1.40576,1.40605,555700001.0
2006-01-20 11:39:00,1.40621,1.40621,1.40588,1.40595,716800002.0
2006-01-20 11:40:00,1.40591,1.40599,1.40568,1.40599,650500001.0
2006-01-20 11:41:00,1.40604,1.40624,1.40581,1.40604,739200003.0
2006-01-20 11:42:00,1.40619,1.40631,1.406,1.4062,527100000.0
2006-01-20 11:43:00,1.40629,1.40668,1.40617,1.40617,551400002.0
2006-01-20 11:44:00,1.40622,1.40636,1.40594,1.40594,680700002.0
2006-01-20 11:45:00,1.40606,1.40613,1.40582,1.40596,589200003.0
2006-01-20 11:46:00,1.40612,1.4064,1.40607,1.40618,510300000.0
2006-01-20 11:47:00,1.40602,1.40619,1.40587,1.40607,473400000.0
2006-01-20 11:48:00,1.40619,1.40652,1.40617,1.40642,611900002.0
2006-01-20 11:49:00,1.40654,1.40654,1.40596,1.40596,434400000.0
2006-01-20 11:50:00,1.40591,1.4061,1.40563,1.40598,355100000.0
2006-01-20 11:51:00,1.40596,1.40603,1.40575,1.40594,170100000.0
2006-01-20 11:52:00,1.40593,1.40648,1.4058,1.40585,220100000.0
2006-01-20 11:53:00,1.40568,1.40578,1.40532,1.40578,193600001.0
2006-01-20 11:54:00,1.4059,1.40593,1.40551,1.40576,303300000.0
2006-01-20 11:55:00,1.40594,1.40608,1.40583,1.40595,442500000.0
2006-01-20 11:56:00,1.40573,1.40582,1.40546,1.40571,409000000.0
2006-01-20 11:57:00,1.40579,1.40624,1.40579,1.40612,504000001.0
2006-01-20 11:58:00,1.4062,1.40625,1.40583,1.40596,449200000.0
2006-01-20 11:59:00,1.40598,1.40613,1.40585,1.40593,456200001.0
2006-01-20 12:00:00,1.40615,1.40625,1.40598,1.40615,492700000.0
2006-01-20 12:01:00,1.4061,1.4063,1.40605,1.40617,437700000.0
2006-01-20 12:02:00,1.40612,1.40615,1.40592,1.40605,351400000.0
2006-01-20 12:03:00,1.40609,1.40615,1.40595,1.40615,388200000.0
2006-01-20 12:04:00,1.40608,1.40625,1.40592,1.40596,405600002.0
2006-01-20 12:05:00,1.4059,1.40592,1.4057,1.40575,383200000.0
2006-01-20 12:06:00,1.40572,1.4061,1.40572,1.40599,360800000.0
2006-01-20 12:07:00,1.40603,1.40603,1.40565,1.40586,329000003.0
2006-01-20 12:08:00,1.40581,1.40584,1.40544,1.40553,525400000.0
2006-01-20 12:09:00,1.40549,1.40566,1.40538,1.40557,410200002.0
2006-01-20 12:10:00,1.40562,1.40583,1.40545,1.40559,370600001.0
2006-01-20 12:11:00,1.40554,1.40583,1.40552,1.40583,252500002.0
2006-01-20 12:12:00,1.40575,1.40605,1.40564,1.40574,222100000.0
2006-01-20 12:13:00,1.40556,1.40574,1.40543,1.40557,554900000.0
2006-01-20 12:14:00,1.40566,1.40585,1.4055,1.40569,609300000.0
2006-01-20 12:15:00,1.40556,1.40571,1.40551,1.40561,335000002.0
2006-01-20 12:16:00,1.40556,1.40569,1.40546,1.40564,418200002.0
2006-01-20 12:17:00,1.40561,1.40566,1.40556,1.40561,202400001.0
2006-01-20 12:18:00,1.40564,1.40575,1.40542,1.40575,386100003.0
2006-01-20 12:19:00,1.40587,1.40597,1.40573,1.40574,466700001.0
2006-01-20 12:20:00,1.40568,1.40584,1.40547,1.4057,396100000.0
2006-01-20 12:21:00,1.40571,1.40591,1.40563,1.40578,376200000.0
2006-01-20 12:22:00,1.40582,1.40602,1.40569,1.40573,318200000.0
2006-01-20 12:23:00,1.40572,1.40588,1.40553,1.4057,446400000.0
2006-01-20 12:24:00,1.40559,1.40594,1.40552,1.40558,619800002.0
2006-01-20 12:25:00,1.40556,1.40567,1.4053,1.40534,435800002.0
2006-01-20 12:26:00,1.40534,1.40561,1.40533,1.40554,470000000.0
2006-01-20 12:27:00,1.4056,1.40572,1.40548,1.40554,474300003.0
2006-01-20 12:28:00,1.40555,1.40573,1.40544,1.40569,488200000.0
2006-01-20 12:29:00,1.40567,1.40603,1.40564,1.40596,750300003.0
2006-01-20 12:30:00,1.40599,1.40611,1.40585,1.40603,569200000.0
2006-01-20 12:31:00,1.40604,1.40615,1.40579,1.40585,739900002.0
2006-01-20 12:32:00,1.40573,1.40623,1.40571,1.40594,732500002.0
2006-01-20 12:33:00,1.40602,1.40602,1.40578,1.40583,80000000.0
2006-01-20 12:34:00,1.40582,1.406,1.40561,1.4058,630800003.0
2006-01-20 12:35:00,1.40597,1.40597,1.40562,1.4058,577300002.0
2006-01-20 12:36:00,1.40573,1.40586,1.40563,1.40572,400300001.0
2006-01-20 12:37:00,1.40567,1.40577,1.40557,1.40565,567500001.0
2006-01-20 12:38:00,1.40565,1.40582,1.40557,1.40567,602800002.0
2006-01-20 12:39:00,1.40569,1.40586,1.40557,1.40574,473900000.0
2006-01-20 12:40:00,1.40577,1.40593,1.40567,1.4058,547900002.0
2006-01-20 12:41:00,1.40574,1.40593,1.40567,1.40568,243700000.0
2006-01-20 12:42:00,1.40564,1.40585,1.40559,1.40585,374600000.0
2006-01-20 12:43:00,1.40581,1.40603,1.40574,1.40584,457100000.0
2006-01-20 12:44:00,1.40596,1.40615,1.40582,1.40594,448300002.0
2006-01-20 12:45:00,1.40597,1.40615,1.40575,1.40615,458300000.0
2006-01-20 12:46:00,1.40601,1.40615,1.40597,1.40615,391700000.0
2006-01-20 12:47:00,1.40615,1.40617,1.40595,1.40599,417300000.0
2006-01-20 12:48:00,1.40591,1.40596,1.40554,1.40557,498800002.0
2006-01-20 12:49:00,1.40558,1.40558,1.40533,1.40537,539400002.0
2006-01-20 12:50:00,1.40542,1.40542,1.40504,1.40508,599700002.0
2006-01-20 12:51:00,1.40491,1.40525,1.40486,1.40488,448100004.0
2006-01-20 12:52:00,1.40481,1.40496,1.40471,1.40486,299900000.0
2006-01-20 12:53:00,1.40486,1.40501,1.40478,1.40485,269100000.0
2006-01-20 12:54:00,1.4046,1.40472,1.40442,1.40455,388500002.0
2006-01-20 12:55:00,1.40474,1.40498,1.40464,1.40465,422300002.0
2006-01-20 12:56:00,1.40467,1.40488,1.40457,1.40479,390200000.0
2006-01-20 12:57:00,1.40481,1.40498,1.40459,1.40482,527200001.0
2006-01-20 12:58:00,1.40491,1.40491,1.4045,1.40461,321200000.0
2006-01-20 12:59:00,1.40462,1.40499,1.40462,1.40472,674900001.0
2006-01-20 13:00:00,1.40481,1.40481,1.40467,1.40476,238300001.0
2006-01-20 13:01:00,1.40469,1.40478,1.40451,1.40455,332600001.0
2006-01-20 13:02:00,1.40437,1.40459,1.40416,1.40433,358900000.0
2006-01-20 13:03:00,1.40445,1.40452,1.40424,1.40451,468300004.0
2006-01-20 13:04:00,1.40465,1.40477,1.40459,1.40467,272900000.0
2006-01-20 13:05:00,1.40471,1.40482,1.4047,1.40471,136200000.0
2006-01-20 13:06:00,1.40473,1.40491,1.40454,1.40478,390100002.0
2006-01-20 13:07:00,1.40481,1.40521,1.4048,1.40487,313600001.0
2006-01-20 13:08:00,1.40485,1.40485,1.40456,1.40466,154100000.0
2006-01-20 13:09:00,1.40482,1.40516,1.40464,1.40481,331700002.0
2006-01-20 13:10:00,1.40482,1.40482,1.40447,1.40462,155100000.0
2006-01-20 13:11:00,1.40464,1.40482,1.40452,1.40466,425500001.0
2006-01-20 13:12:00,1.40464,1.40464,1.40424,1.40436,333700001.0
2006-01-20 13:13:00,1.40434,1.40442,1.40428,1.40442,298800000.0
2006-01-20 13:14:00,1.40448,1.40458,1.40437,1.40446,357600000.0
2006-01-20 13:15:00,1.40451,1.40451,1.40399,1.40429,485800001.0
2006-01-20 13:16:00,1.40424,1.40429,1.40403,1.40403,115100001.0
2006-01-20 13:17:00,1.40406,1.40407,1.4039,1.40396,126200000.0
2006-01-20 13:18:00,1.40391,1.40404,1.4037,1.40399,301300001.0
2006-01-20 13:19:00,1.40384,1.40394,1.40365,1.40393,322500002.0
2006-01-20 13:20:00,1.40389,1.40401,1.40372,1.40379,187100001.0
2006-01-20 13:21:00,1.40362,1.40379,1.40362,1.40379,152500000.0
2006-01-20 13:22:00,1.40367,1.40367,1.40344,1.40367,249400000.0
2006-01-20 13:23:00,1.40361,1.40384,1.40361,1.40374,265700000.0
2006-01-20 13:24:00,1.40372,1.40372,1.4035,1.4035,274100003.0
2006-01-20 13:25:00,1.40346,1.40357,1.40332,1.40334,193100000.0
2006-01-20 13:26:00,1.40341,1.40375,1.40341,1.4036,242300001.0
2006-01-20 13:27:00,1.40356,1.40367,1.40334,1.4035,305700000.0
2006-01-20 13:28:00,1.40337,1.40368,1.40315,1.40324,456800001.0
2006-01-20 13:29:00,1.40315,1.40363,1.40315,1.40363,614100002.0
2006-01-20 13:30:00,1.40384,1.40384,1.40332,1.40339,525700000.0
2006-01-20 13:31:00,1.40334,1.40354,1.40322,1.40341,517600000.0
2006-01-20 13:32:00,1.40329,1.4035,1.40314,1.40332,247600001.0
2006-01-20 13:33:00,1.40319,1.40319,1.40289,1.40289,398100001.0
2006-01-20 13:34:00,1.40276,1.40284,1.40255,1.40257,322900001.0
2006-01-20 13:35:00,1.40275,1.40302,1.4027,1.40292,385700000.0
2006-01-20 13:36:00,1.40283,1.40283,1.40241,1.40241,483200000.0
2006-01-20 13:37:00,1.40229,1.40247,1.40225,1.40225,490800001.0
2006-01-20 13:38:00,1.40208,1.40211,1.40176,1.40176,395600002.0
2006-01-20 13:39:00,1.40181,1.40194,1.40174,1.40185,242100000.0
2006-01-20 13:40:00,1.40176,1.40224,1.40176,1.40193,399200002.0
2006-01-20 13:41:00,1.40212,1.40228,1.40201,1.40209,216900001.0
2006-01-20 13:42:00,1.40204,1.40222,1.40204,1.40221,163000000.0
2006-01-20 13:43:00,1.40224,1.40224,1.40184,1.40184,108800001.0
2006-01-20 13:44:00,1.40184,1.40221,1.40184,1.40221,279300001.0
2006-01-20 13:45:00,1.40232,1.40232,1.4019,1.40205,461200001.0
2006-01-20 13:46:00,1.40216,1.40242,1.40213,1.40226,476800001.0
2006-01-20 13:47:00,1.40228,1.40245,1.402,1.40229,495700001.0
2006-01-20 13:48:00,1.40229,1.40232,1.40197,1.4023,242000000.0
2006-01-20 13:49:00,1.40234,1.40234,1.4019,1.4019,201800000.0
2006-01-20 13:50:00,1.40149,1.40154,1.4012,1.4015,297700001.0
2006-01-20 13:51:00,1.40152,1.40152,1.40123,1.40137,229100001.0
2006-01-20 13:52:00,1.40138,1.40173,1.40137,1.40151,429200000.0
2006-01-20 13:53:00,1.4014,1.40193,1.4014,1.40193,506500001.0
2006-01-20 13:54:00,1.40187,1.40193,1.40156,1.40179,466100007.0
2006-01-20 13:55:00,1.40169,1.40175,1.40152,1.40155,377700004.0
2006-01-20 13:56:00,1.40172,1.40205,1.40172,1.40205,393800003.0
2006-01-20 13:57:00,1.40218,1.4029,1.40218,1.4029,321600001.0
2006-01-20 13:58:00,1.40292,1.40306,1.40282,1.40292,231600001.0
2006-01-20 13:59:00,1.40277,1.40318,1.40277,1.40318,428500002.0
2006-01-20 14:00:00,1.40313,1.40313,1.40284,1.40284,240100000.0
2006-01-20 14:01:00,1.40253,1.40263,1.40229,1.4024,398400001.0
2006-01-20 14:02:00,1.40249,1.40275,1.40249,1.40257,311300001.0
2006-01-20 14:03:00,1.40241,1.40256,1.4023,1.40246,392300001.0
2006-01-20 14:04:00,1.40253,1.40279,1.40247,1.40252,405700000.0
2006-01-20 14:05:00,1.40257,1.40272,1.40242,1.40257,353000000.0
2006-01-20 14:06:00,1.40266,1.4027,1.40227,1.40261,331100001.0
2006-01-20 14:07:00,1.40279,1.40284,1.40254,1.40254,295800000.0
2006-01-20 14:08:00,1.4025,1.4025,1.40203,1.4022,355400001.0
2006-01-20 14:09:00,1.40223,1.40252,1.40222,1.40234,185000000.0
2006-01-20 14:10:00,1.40253,1.40269,1.40247,1.40268,255500001.0
2006-01-20 14:11:00,1.40272,1.40277,1.40257,1.40277,95400000.0
2006-01-20 14:12:00,1.40263,1.40263,1.40228,1.40235,269800001.0
2006-01-20 14:13:00,1.40224,1.40241,1.40213,1.40213,169400000.0
2006-01-20 14:14:00,1.40224,1.40247,1.40224,1.40247,239700001.0
2006-01-20 14:15:00,1.40252,1.40258,1.40225,1.4025,405700000.0
2006-01-20 14:16:00,1.40259,1.40272,1.40249,1.40259,174600000.0
2006-01-20 14:17:00,1.40259,1.40272,1.40237,1.40257,579900001.0
2006-01-20 14:18:00,1.40267,1.40285,1.40247,1.40264,383300000.0
2006-01-20 14:19:00,1.40265,1.4027,1.40245,1.40254,390000002.0
2006-01-20 14:20:00,1.40265,1.40295,1.40262,1.40291,219500000.0
2006-01-20 14:21:00,1.40296,1.40305,1.40277,1.40289,397800001.0
2006-01-20 14:22:00,1.40299,1.40299,1.40252,1.40266,615400002.0
2006-01-20 14:23:00,1.40284,1.40284,1.4026,1.40272,178300000.0
2006-01-20 14:24:00,1.40259,1.40293,1.40259,1.40272,440200002.0
2006-01-20 14:25:00,1.40274,1.40298,1.4025,1.4029,532600003.0
2006-01-20 14:26:00,1.40289,1.40289,1.40262,1.4027,590600001.0
2006-01-20 14:27:00,1.40297,1.40359,1.40297,1.40353,383200002.0
2006-01-20 14:28:00,1.40349,1.40371,1.40294,1.40371,50000001.0
2006-01-20 14:29:00,1.40381,1.404,1.40371,1.404,47900000.0
2006-01-20 14:30:00,1.40388,1.40388,1.40324,1.40383,49000000.0
2006-01-20 14:31:00,1.40348,1.40359,1.40339,1.40344,44600000.0
2006-01-20 14:32:00,1.40368,1.40376,1.40352,1.40369,21000000.0
2006-01-20 14:33:00,1.40335,1.4036,1.40326,1.40354,32600000.0
2006-01-20 14:34:00,1.40354,1.4039,1.40346,1.40387,29900000.0
2006-01-20 14:35:00,1.40405,1.40405,1.40367,1.404,24400000.0
2006-01-20 14:36:00,1.40434,1.40445,1.40378,1.40378,52000000.0
2006-01-20 14:37:00,1.40421,1.40421,1.40388,1.40417,33900000.0
2006-01-20 14:38:00,1.40413,1.40415,1.40371,1.40408,27400000.0
2006-01-20 14:39:00,1.40383,1.40414,1.40359,1.40404,43300000.0
2006-01-20 14:40:00,1.40396,1.40406,1.40372,1.4038,18200000.0
2006-01-20 14:41:00,1.40387,1.40431,1.40383,1.40431,58800000.0
2006-01-20 14:42:00,1.40423,1.40425,1.40366,1.40366,68400000.0
2006-01-20 14:43:00,1.40428,1.40486,1.40428,1.40455,87100000.0
2006-01-20 14:44:00,1.40449,1.40456,1.40433,1.40449,41900000.0
2006-01-20 14:45:00,1.40449,1.40466,1.40431,1.40451,52700000.0
2006-01-20 14:46:00,1.40461,1.40465,1.4044,1.40451,37600000.0
2006-01-20 14:47:00,1.40453,1.40456,1.40429,1.40446,22000000.0
2006-01-20 14:48:00,1.40425,1.40435,1.40407,1.40435,31000000.0
2006-01-20 14:49:00,1.40428,1.40446,1.40422,1.40431,47700000.0
2006-01-20 14:50:00,1.40423,1.40444,1.40423,1.40442,28700000.0
2006-01-20 14:51:00,1.40439,1.40448,1.4043,1.40432,33800000.0
2006-01-20 14:52:00,1.4042,1.40435,1.40411,1.40428,38400000.0
2006-01-20 14:53:00,1.40417,1.40441,1.40381,1.40416,31900000.0
2006-01-20 14:54:00,1.40448,1.40455,1.40421,1.40428,30200000.0
2006-01-20 14:55:00,1.40456,1.40461,1.40432,1.40432,36900000.0
2006-01-20 14:56:00,1.40446,1.40452,1.40433,1.40433,39600000.0
2006-01-20 14:57:00,1.40425,1.40433,1.40409,1.40424,31400000.0
2006-01-20 14:58:00,1.40409,1.40439,1.40409,1.40412,55000000.0
2006-01-20 14:59:00,1.40422,1.40436,1.40415,1.40424,44900000.0
2006-01-20 15:00:00,1.40415,1.40421,1.40375,1.40375,50800000.0
2006-01-20 15:01:00,1.4042,1.40436,1.40403,1.40412,37800000.0
2006-01-20 15:02:00,1.40414,1.40414,1.40382,1.40394,37600000.0
2006-01-20 15:03:00,1.40388,1.40421,1.40375,1.40377,46200000.0
2006-01-20 15:04:00,1.40379,1.40439,1.40379,1.40439,47400000.0
2006-01-20 15:05:00,1.40439,1.40439,1.40425,1.40425,37600000.0
2006-01-20 15:06:00,1.40422,1.40436,1.40383,1.40423,43400000.0
2006-01-20 15:07:00,1.40444,1.40451,1.40419,1.40429,40900000.0
2006-01-20 15:08:00,1.40411,1.40422,1.40382,1.40391,43400000.0
2006-01-20 15:09:00,1.40382,1.40419,1.40382,1.40418,37200000.0
2006-01-20 15:10:00,1.40403,1.40403,1.40358,1.40358,44000000.0
2006-01-20 15:11:00,1.40368,1.40371,1.40353,1.40353,38600000.0
2006-01-20 15:12:00,1.40327,1.40341,1.40286,1.40286,40300000.0
2006-01-20 15:13:00,1.40285,1.40285,1.40257,1.40269,44900000.0
2006-01-20 15:14:00,1.40257,1.4028,1.40257,1.40257,31400000.0
2006-01-20 15:15:00,1.40276,1.40282,1.40236,1.40277,53000000.0
2006-01-20 15:16:00,1.40273,1.4028,1.40266,1.40269,28000000.0
2006-01-20 15:17:00,1.40268,1.40293,1.40257,1.40286,31200000.0
2006-01-20 15:18:00,1.40281,1.40289,1.4025,1.40288,53700000.0
2006-01-20 15:19:00,1.40297,1.40338,1.40278,1.4033,35400000.0
2006-01-20 15:20:00,1.40329,1.40329,1.40315,1.40318,29100000.0
2006-01-20 15:21:00,1.40307,1.40317,1.40298,1.40317,25400000.0
2006-01-20 15:22:00,1.40299,1.40313,1.40254,1.40267,38800000.0
2006-01-20 15:23:00,1.4028,1.4028,1.40235,1.40245,17200000.0
2006-01-20 15:24:00,1.40253,1.40253,1.40218,1.40228,62800002.0
2006-01-20 15:25:00,1.4024,1.40248,1.40214,1.40214,23400000.0
2006-01-20 15:26:00,1.40213,1.40218,1.40197,1.40215,43000001.0
2006-01-20 15:27:00,1.40193,1.40214,1.40176,1.40182,44400000.0
2006-01-20 15:28:00,1.40171,1.40195,1.40171,1.40195,28200000.0
2006-01-20 15:29:00,1.40207,1.40211,1.40191,1.40191,47200000.0
2006-01-20 15:30:00,1.40212,1.40235,1.40194,1.40235,33200000.0
2006-01-20 15:31:00,1.40254,1.4026,1.4024,1.40248,37100000.0
2006-01-20 15:32:00,1.40231,1.40265,1.40228,1.40243,57700000.0
2006-01-20 15:33:00,1.40239,1.40239,1.40172,1.40181,30600000.0
2006-01-20 15:34:00,1.40162,1.40204,1.40162,1.40182,26200000.0
2006-01-20 15:35:00,1.40194,1.40206,1.40176,1.40182,41000000.0
2006-01-20 15:36:00,1.40219,1.40228,1.40184,1.40185,36200000.0
2006-01-20 15:37:00,1.40193,1.4021,1.40154,1.40194,63100000.0
2006-01-20 15:38:00,1.40168,1.40168,1.40019,1.40036,35400000.0
2006-01-20 15:39:00,1.40044,1.40057,1.40016,1.40016,28400000.0
2006-01-20 15:40:00,1.40023,1.40042,1.40009,1.40022,37100000.0
2006-01-20 15:41:00,1.40051,1.40053,1.39967,1.40019,30000000.0
2006-01-20 15:42:00,1.40018,1.40043,1.40017,1.40043,26000000.0
2006-01-20 15:43:00,1.40047,1.40115,1.40044,1.40115,46500000.0
2006-01-20 15:44:00,1.40114,1.40124,1.40076,1.40115,42100000.0
2006-01-20 15:45:00,1.40086,1.40105,1.40075,1.40098,41700000.0
2006-01-20 15:46:00,1.4008,1.40121,1.4008,1.40085,32400000.0
2006-01-20 15:47:00,1.40063,1.40086,1.40045,1.40083,52800001.0
2006-01-20 15:48:00,1.40077,1.4013,1.40077,1.40082,40200000.0
2006-01-20 15:49:00,1.40064,1.401,1.40064,1.401,47000000.0
2006-01-20 15:50:00,1.40094,1.40109,1.40088,1.40099,31700000.0
2006-01-20 15:51:00,1.40117,1.40139,1.40104,1.40133,41900000.0
2006-01-20 15:52:00,1.4013,1.4015,1.40105,1.40109,70600001.0
2006-01-20 15:53:00,1.40108,1.4014,1.40108,1.4014,32200000.0
2006-01-20 15:54:00,1.40157,1.40157,1.40091,1.40091,27600000.0
2006-01-20 15:55:00,1.40107,1.40116,1.40088,1.40106,32200000.0
2006-01-20 15:56:00,1.40132,1.40172,1.40127,1.40164,41000000.0
2006-01-20 15:57:00,1.40163,1.40186,1.40133,1.40133,42500000.0
2006-01-20 15:58:00,1.40108,1.40108,1.40032,1.40032,29800000.0
2006-01-20 15:59:00,1.39988,1.40024,1.39978,1.39979,36500000.0
2006-01-20 16:00:00,1.39995,1.40011,1.39961,1.39961,34000000.0
2006-01-20 16:01:00,1.39942,1.39999,1.39935,1.3996,30400000.0
2006-01-20 16:02:00,1.39942,1.39965,1.39919,1.39961,21600000.0
2006-01-20 16:03:00,1.39966,1.40025,1.39966,1.40017,33000000.0
2006-01-20 16:04:00,1.4001,1.40034,1.39985,1.39985,37800000.0
2006-01-20 16:05:00,1.39982,1.39986,1.39967,1.39986,23000000.0
2006-01-20 16:06:00,1.39981,1.40025,1.39981,1.40006,32800000.0
2006-01-20 16:07:00,1.40018,1.40033,1.39997,1.40005,37100000.0
2006-01-20 16:08:00,1.40023,1.40043,1.40019,1.40039,29500000.0
2006-01-20 16:09:00,1.40025,1.40065,1.40024,1.40065,32000000.0
2006-01-20 16:10:00,1.40066,1.40078,1.40025,1.40078,23200000.0
2006-01-20 16:11:00,1.40069,1.40093,1.4002,1.4002,37000000.0
2006-01-20 16:12:00,1.39999,1.40027,1.39952,1.39954,32400000.0
2006-01-20 16:13:00,1.39936,1.39943,1.39915,1.39943,40400000.0
2006-01-20 16:14:00,1.39947,1.40014,1.39947,1.39973,35600000.0
2006-01-20 16:15:00,1.3995,1.39977,1.3994,1.39977,44800000.0
2006-01-20 16:16:00,1.39972,1.40025,1.39972,1.4001,36600000.0
2006-01-20 16:17:00,1.3999,1.40045,1.3998,1.40018,30400000.0
2006-01-20 16:18:00,1.40029,1.4006,1.40008,1.40035,34100000.0
2006-01-20 16:19:00,1.40067,1.4011,1.40011,1.4011,40900000.0
2006-01-20 16:20:00,1.40114,1.40114,1.40063,1.40093,50800000.0
2006-01-20 16:21:00,1.40078,1.4009,1.40029,1.40054,53400000.0
2006-01-20 16:22:00,1.40079,1.40105,1.40065,1.40098,44200000.0
2006-01-20 16:23:00,1.40127,1.40134,1.40106,1.40131,29600000.0
2006-01-20 16:24:00,1.40147,1.40192,1.40147,1.40192,26400000.0
2006-01-20 16:25:00,1.40214,1.40247,1.40159,1.40208,54200001.0
2006-01-20 16:26:00,1.40198,1.40198,1.40156,1.40156,42200000.0
2006-01-20 16:27:00,1.40137,1.40171,1.40112,1.40112,35900000.0
2006-01-20 16:28:00,1.40116,1.40116,1.40052,1.40065,34600000.0
2006-01-20 16:29:00,1.40071,1.40102,1.40046,1.40102,48000000.0
2006-01-20 16:30:00,1.40109,1.40143,1.40109,1.40116,43300000.0
2006-01-20 16:31:00,1.40109,1.40117,1.40102,1.40112,41200000.0
2006-01-20 16:32:00,1.40141,1.40142,1.40093,1.40142,43100000.0
2006-01-20 16:33:00,1.40165,1.40199,1.40165,1.40186,24000000.0
2006-01-20 16:34:00,1.4019,1.4019,1.40115,1.40124,61700000.0
2006-01-20 16:35:00,1.40127,1.40127,1.40031,1.40057,28000000.0
2006-01-20 16:36:00,1.40054,1.40069,1.39969,1.39993,25600000.0
2006-01-20 16:37:00,1.39995,1.40013,1.39978,1.40001,43200000.0
2006-01-20 16:38:00,1.39994,1.40004,1.39981,1.4,50400000.0
2006-01-20 16:39:00,1.40009,1.40036,1.40007,1.40036,25400000.0
2006-01-20 16:40:00,1.40016,1.40016,1.39968,1.39978,28000000.0
2006-01-20 16:41:00,1.39941,1.40006,1.39941,1.39999,37400000.0
2006-01-20 16:42:00,1.40007,1.40014,1.40003,1.40008,34000000.0
2006-01-20 16:43:00,1.40008,1.40044,1.40008,1.40043,38400000.0
2006-01-20 16:44:00,1.40046,1.40048,1.39983,1.40013,38600000.0
2006-01-20 16:45:00,1.39991,1.40023,1.39991,1.40009,45600000.0
2006-01-20 16:46:00,1.40011,1.40011,1.39976,1.39998,41500000.0
2006-01-20 16:47:00,1.39988,1.39988,1.39899,1.39918,32200000.0
2006-01-20 16:48:00,1.39923,1.39957,1.39866,1.39927,32800000.0
2006-01-20 16:49:00,1.39927,1.39927,1.39874,1.39891,42800000.0
2006-01-20 16:50:00,1.39856,1.39856,1.39811,1.39811,40600000.0
2006-01-20 16:51:00,1.39825,1.39831,1.39778,1.39804,23800000.0
2006-01-20 16:52:00,1.39828,1.39828,1.39788,1.3981,57200000.0
2006-01-20 16:53:00,1.3981,1.39832,1.39784,1.39829,49400000.0
2006-01-20 16:54:00,1.39834,1.39848,1.39793,1.39808,34400000.0
2006-01-20 16:55:00,1.39816,1.39837,1.39803,1.39821,25000000.0
2006-01-20 16:56:00,1.39831,1.39856,1.39829,1.39829,44300000.0
2006-01-20 16:57:00,1.39822,1.39836,1.39809,1.39817,42800000.0
2006-01-20 16:58:00,1.39793,1.39793,1.39743,1.3975,27800000.0
2006-01-20 16:59:00,1.39728,1.39728,1.39644,1.39699,29600000.0
2006-01-20 17:00:00,1.39606,1.39656,1.39603,1.39649,55400001.0
2006-01-20 17:01:00,1.39669,1.39725,1.39669,1.39711,46000000.0
2006-01-20 17:02:00,1.3972,1.39752,1.39716,1.39752,19800000.0
2006-01-20 17:03:00,1.39762,1.39762,1.39741,1.39744,51000001.0
2006-01-20 17:04:00,1.39745,1.39745,1.39711,1.3972,45500000.0
2006-01-20 17:05:00,1.39698,1.39761,1.39668,1.3976,25400000.0
2006-01-20 17:06:00,1.39737,1.3975,1.39718,1.39732,59000000.0
2006-01-20 17:07:00,1.39734,1.39771,1.39727,1.39727,34600000.0
2006-01-20 17:08:00,1.39711,1.39755,1.39711,1.39755,37500000.0
2006-01-20 17:09:00,1.3974,1.3974,1.39664,1.39675,41000000.0
2006-01-20 17:10:00,1.39643,1.39679,1.39636,1.39658,25000000.0
2006-01-20 17:11:00,1.3966,1.39675,1.39644,1.39658,35400000.0
2006-01-20 17:12:00,1.3965,1.39666,1.39646,1.39665,37800000.0
2006-01-20 17:13:00,1.39646,1.39675,1.39642,1.39675,42200000.0
2006-01-20 17:14:00,1.39628,1.39671,1.39615,1.39615,57100000.0
2006-01-20 17:15:00,1.39626,1.39626,1.39585,1.39593,44200001.0
2006-01-20 17:16:00,1.39602,1.39674,1.39602,1.3962,31600000.0
2006-01-20 17:17:00,1.39618,1.39647,1.39606,1.39647,50000000.0
2006-01-20 17:18:00,1.39692,1.39692,1.39625,1.39659,56900001.0
2006-01-20 17:19:00,1.39644,1.39692,1.39639,1.39692,19800000.0
2006-01-20 17:20:00,1.39694,1.39708,1.39667,1.39678,56200000.0
2006-01-20 17:21:00,1.39719,1.39735,1.39669,1.39727,53700000.0
2006-01-20 17:22:00,1.3971,1.3976,1.39707,1.39753,46600001.0
2006-01-20 17:23:00,1.39736,1.39807,1.39736,1.39807,25800000.0
2006-01-20 17:24:00,1.39816,1.39821,1.3971,1.39732,20600000.0
2006-01-20 17:25:00,1.3972,1.39779,1.3972,1.39744,42000000.0
2006-01-20 17:26:00,1.39742,1.39765,1.39722,1.39722,57000000.0
2006-01-20 17:27:00,1.39733,1.39733,1.39682,1.39682,25200000.0
2006-01-20 17:28:00,1.39693,1.39693,1.39657,1.39672,49500000.0
2006-01-20 17:29:00,1.39677,1.3971,1.39647,1.39695,39200000.0
2006-01-20 17:30:00,1.39685,1.39704,1.39663,1.39695,47500000.0
2006-01-20 17:31:00,1.39687,1.39707,1.39675,1.39678,35200000.0
2006-01-20 17:32:00,1.39663,1.39693,1.39651,1.39651,24600000.0
2006-01-20 17:33:00,1.39639,1.39639,1.39612,1.39621,44400000.0
2006-01-20 17:34:00,1.39592,1.39602,1.39573,1.39586,36800000.0
2006-01-20 17:35:00,1.39595,1.39627,1.39586,1.39627,35600000.0
2006-01-20 17:36:00,1.39641,1.39648,1.39624,1.39629,37200000.0
2006-01-20 17:37:00,1.39634,1.39643,1.39586,1.39624,41800001.0
2006-01-20 17:38:00,1.39599,1.39621,1.39588,1.39588,42400000.0
2006-01-20 17:39:00,1.39596,1.39615,1.39577,1.396,20800000.0
2006-01-20 17:40:00,1.39557,1.39606,1.39557,1.39606,90300000.0
2006-01-20 17:41:00,1.39605,1.39613,1.39562,1.39562,70500001.0
2006-01-20 17:42:00,1.39556,1.39557,1.39488,1.39502,36500000.0
2006-01-20 17:43:00,1.39506,1.39519,1.3948,1.39519,33000000.0
2006-01-20 17:44:00,1.39522,1.39522,1.39503,1.39503,36600000.0
2006-01-20 17:45:00,1.39517,1.39525,1.39475,1.39481,46600001.0
2006-01-20 17:46:00,1.3949,1.3949,1.39451,1.39476,55100000.0
2006-01-20 17:47:00,1.39471,1.39491,1.39449,1.39449,38200000.0
2006-01-20 17:48:00,1.39456,1.39503,1.39443,1.39503,47200000.0
2006-01-20 17:49:00,1.39519,1.3956,1.39512,1.39548,35600000.0
2006-01-20 17:50:00,1.39527,1.39527,1.39494,1.39521,23000000.0
2006-01-20 17:51:00,1.39497,1.39516,1.39484,1.39501,28000000.0
2006-01-20 17:52:00,1.39512,1.39512,1.39444,1.39444,28000000.0
2006-01-20 17:53:00,1.39415,1.39422,1.39321,1.39321,28200000.0
2006-01-20 17:54:00,1.39298,1.39319,1.39252,1.39281,38300000.0
2006-01-20 17:55:00,1.39272,1.39324,1.39225,1.39324,50000000.0
2006-01-20 17:56:00,1.39319,1.39404,1.39319,1.39391,35200000.0
2006-01-20 17:57:00,1.39392,1.39411,1.3932,1.3937,43100000.0
2006-01-20 17:58:00,1.39416,1.39416,1.39312,1.39341,46000000.0
2006-01-20 17:59:00,1.39328,1.39377,1.39324,1.39361,37000000.0
2006-01-20 18:00:00,1.39361,1.39361,1.39278,1.39343,52200001.0
2006-01-20 18:01:00,1.39351,1.39369,1.39303,1.39336,36600000.0
2006-01-20 18:02:00,1.39335,1.39366,1.39317,1.39317,68100000.0
2006-01-20 18:03:00,1.39289,1.39335,1.39281,1.39288,26400000.0
2006-01-20 18:04:00,1.39321,1.39325,1.39285,1.39289,47800000.0
2006-01-20 18:05:00,1.39317,1.39331,1.39304,1.3932,33000000.0
2006-01-20 18:06:00,1.39333,1.39395,1.39333,1.39375,31400000.0
2006-01-20 18:07:00,1.39389,1.39394,1.39361,1.3937,40800000.0
2006-01-20 18:08:00,1.39361,1.39411,1.39361,1.39368,62200000.0
2006-01-20 18:09:00,1.39375,1.39443,1.39375,1.39427,68200001.0
2006-01-20 18:10:00,1.39437,1.39473,1.39416,1.39418,27600000.0
2006-01-20 18:11:00,1.39404,1.39427,1.3935,1.3935,49400000.0
2006-01-20 18:12:00,1.39349,1.39372,1.39339,1.39372,26800000.0
2006-01-20 18:13:00,1.39408,1.39425,1.39381,1.39401,51000000.0
2006-01-20 18:14:00,1.39346,1.39444,1.39346,1.39439,25800000.0
2006-01-20 18:15:00,1.39413,1.39422,1.39406,1.39408,44600000.0
2006-01-20 18:16:00,1.39407,1.39415,1.39377,1.39384,43200000.0
2006-01-20 18:17:00,1.3939,1.39425,1.3939,1.39399,47400000.0
2006-01-20 18:18:00,1.394,1.3941,1.39382,1.39404,36300000.0
2006-01-20 18:19:00,1.39408,1.39408,1.39372,1.39373,33600000.0
2006-01-20 18:20:00,1.39378,1.39402,1.39366,1.39377,42400000.0
2006-01-20 18:21:00,1.39375,1.39387,1.39352,1.39362,48100000.0
2006-01-20 18:22:00,1.39361,1.39361,1.39333,1.39333,41900000.0
2006-01-20 18:23:00,1.39342,1.39387,1.39342,1.39362,32800000.0
2006-01-20 18:24:00,1.39363,1.39389,1.39361,1.39381,25400000.0
2006-01-20 18:25:00,1.39394,1.39399,1.39346,1.39361,28200000.0
2006-01-20 18:26:00,1.39359,1.39378,1.39356,1.39364,43100000.0
2006-01-20 18:27:00,1.39352,1.39395,1.39331,1.39389,26800000.0
2006-01-20 18:28:00,1.39339,1.39353,1.3931,1.3931,33200000.0
2006-01-20 18:29:00,1.39325,1.39356,1.39322,1.39354,32600000.0
2006-01-20 18:30:00,1.39357,1.39366,1.39343,1.39358,42300000.0
2006-01-20 18:31:00,1.39371,1.39388,1.39368,1.39383,24500000.0
2006-01-20 18:32:00,1.3939,1.39409,1.39381,1.39409,30800000.0
2006-01-20 18:33:00,1.39416,1.39429,1.39391,1.39395,57200001.0
2006-01-20 18:34:00,1.39406,1.39465,1.39406,1.39454,33300000.0
2006-01-20 18:35:00,1.39455,1.39455,1.39397,1.3943,48800000.0
2006-01-20 18:36:00,1.3941,1.39466,1.3941,1.39446,44200000.0
2006-01-20 18:37:00,1.39486,1.39515,1.39486,1.39515,28400000.0
2006-01-20 18:38:00,1.39516,1.39546,1.39502,1.39546,32600000.0
2006-01-20 18:39:00,1.39503,1.39526,1.39503,1.39512,25400000.0
2006-01-20 18:40:00,1.3949,1.39499,1.39479,1.39479,34800000.0
2006-01-20 18:41:00,1.39483,1.395,1.39452,1.39468,31300000.0
2006-01-20 18:42:00,1.3947,1.3947,1.39428,1.39466,61600000.0
2006-01-20 18:43:00,1.39471,1.39524,1.39471,1.39497,28000000.0
2006-01-20 18:44:00,1.39496,1.395,1.39481,1.39481,40700000.0
2006-01-20 18:45:00,1.39504,1.39509,1.3947,1.3947,55600002.0
2006-01-20 18:46:00,1.39486,1.39488,1.39454,1.39454,34400000.0
2006-01-20 18:47:00,1.39477,1.39477,1.3938,1.3938,31000000.0
2006-01-20 18:48:00,1.39388,1.39408,1.39385,1.39408,47200000.0
2006-01-20 18:49:00,1.39413,1.39413,1.39383,1.39409,21000000.0
2006-01-20 18:50:00,1.39438,1.39483,1.39426,1.39479,39200000.0
2006-01-20 18:51:00,1.39473,1.39492,1.39459,1.39467,49200000.0
2006-01-20 18:52:00,1.39446,1.39477,1.39446,1.39459,27000000.0
2006-01-20 18:53:00,1.39475,1.39506,1.39465,1.39501,33800000.0
2006-01-20 18:54:00,1.39518,1.39553,1.39492,1.39546,35800000.0
2006-01-20 18:55:00,1.39514,1.39538,1.39514,1.39529,41000001.0
2006-01-20 18:56:00,1.39505,1.39542,1.39489,1.39489,46300000.0
2006-01-20 18:57:00,1.39516,1.39516,1.39477,1.3949,32900000.0
2006-01-20 18:58:00,1.39499,1.39507,1.3949,1.39497,36600001.0
2006-01-20 18:59:00,1.39501,1.39501,1.39455,1.39495,32400000.0
2006-01-20 19:00:00,1.39507,1.39547,1.39498,1.39547,34800000.0
2006-01-20 19:01:00,1.39556,1.39556,1.39508,1.39526,40000000.0
2006-01-20 19:02:00,1.39513,1.39526,1.39502,1.39525,33000000.0
2006-01-20 19:03:00,1.39517,1.39543,1.39509,1.3954,70500000.0
2006-01-20 19:04:00,1.39543,1.3955,1.39511,1.39533,43000000.0
2006-01-20 19:05:00,1.39538,1.39567,1.39535,1.39554,44600001.0
2006-01-20 19:06:00,1.3958,1.39606,1.39562,1.39606,20600000.0
2006-01-20 19:07:00,1.39608,1.39639,1.39592,1.39639,55600001.0
2006-01-20 19:08:00,1.39597,1.39652,1.39596,1.39619,49800000.0
2006-01-20 19:09:00,1.39624,1.39626,1.39579,1.39589,41400000.0
2006-01-20 19:10:00,1.39577,1.39593,1.39516,1.39516,46600000.0
2006-01-20 19:11:00,1.39536,1.39562,1.39523,1.39537,45200001.0
2006-01-20 19:12:00,1.39512,1.39545,1.39512,1.39544,33400000.0
2006-01-20 19:13:00,1.39546,1.39552,1.39531,1.39543,47000000.0
2006-01-20 19:14:00,1.39528,1.39564,1.39524,1.39564,61900000.0
2006-01-20 19:15:00,1.39548,1.39551,1.39523,1.39549,37500000.0
2006-01-20 19:16:00,1.39522,1.39556,1.39522,1.39537,28400000.0
2006-01-20 19:17:00,1.39525,1.39554,1.39524,1.39541,44600000.0
2006-01-20 19:18:00,1.39558,1.39558,1.3954,1.39553,21000000.0
2006-01-20 19:19:00,1.39554,1.39554,1.39477,1.39512,34600000.0
2006-01-20 19:20:00,1.39518,1.3952,1.39489,1.39508,56400000.0
2006-01-20 19:21:00,1.39493,1.39524,1.39491,1.39491,17200000.0
2006-01-20 19:22:00,1.39497,1.39523,1.39479,1.39516,29000000.0
2006-01-20 19:23:00,1.39498,1.39533,1.39478,1.39529,52200001.0
2006-01-20 19:24:00,1.39517,1.39532,1.39492,1.39509,33200000.0
2006-01-20 19:25:00,1.39496,1.39497,1.39462,1.39491,38500000.0
2006-01-20 19:26:00,1.39466,1.39482,1.39435,1.39462,40000000.0
2006-01-20 19:27:00,1.39457,1.39478,1.39441,1.39478,28000000.0
2006-01-20 19:28:00,1.39453,1.39459,1.39434,1.39453,31400000.0
2006-01-20 19:29:00,1.39438,1.39454,1.39411,1.39441,25600000.0
2006-01-20 19:30:00,1.39436,1.39436,1.39407,1.39413,49600001.0
2006-01-20 19:31:00,1.39428,1.39435,1.39408,1.39426,45400000.0
2006-01-20 19:32:00,1.3942,1.39433,1.39411,1.39415,32800000.0
2006-01-20 19:33:00,1.3941,1.39413,1.39386,1.39412,35200000.0
2006-01-20 19:34:00,1.39404,1.3941,1.39379,1.39379,24600000.0
2006-01-20 19:35:00,1.39381,1.39397,1.39354,1.39374,44400000.0
2006-01-20 19:36:00,1.39355,1.39383,1.39355,1.39361,41200000.0
2006-01-20 19:37:00,1.39368,1.39368,1.39305,1.39305,48300000.0
2006-01-20 19:38:00,1.39298,1.39334,1.39298,1.393,35200000.0
2006-01-20 19:39:00,1.39322,1.39341,1.39315,1.39341,30000000.0
2006-01-20 19:40:00,1.39328,1.3933,1.3931,1.39325,35200000.0
2006-01-20 19:41:00,1.39326,1.39345,1.39319,1.39345,30400000.0
2006-01-20 19:42:00,1.39349,1.39392,1.3934,1.39392,65600001.0
2006-01-20 19:43:00,1.39388,1.39388,1.39346,1.39381,47000001.0
2006-01-20 19:44:00,1.39383,1.39397,1.39375,1.39397,47800000.0
2006-01-20 19:45:00,1.39366,1.3939,1.39365,1.39374,40400000.0
2006-01-20 19:46:00,1.39381,1.39404,1.39358,1.39358,68800000.0
2006-01-20 19:47:00,1.39392,1.3944,1.39392,1.39435,24000000.0
2006-01-20 19:48:00,1.3945,1.39453,1.39437,1.39447,43500000.0
2006-01-20 19:49:00,1.39443,1.39461,1.39443,1.39461,39900000.0
2006-01-20 19:50:00,1.39493,1.39493,1.3947,1.39489,43200000.0
2006-01-20 19:51:00,1.39458,1.39507,1.39458,1.39507,35900000.0
2006-01-20 19:52:00,1.39512,1.39523,1.39476,1.39476,39800000.0
2006-01-20 19:53:00,1.39464,1.39475,1.39446,1.39457,37800000.0
2006-01-20 19:54:00,1.39444,1.39449,1.39424,1.39449,30400000.0
2006-01-20 19:55:00,1.39466,1.39491,1.39464,1.39468,41100000.0
2006-01-20 19:56:00,1.39471,1.39498,1.39463,1.39498,47200001.0
2006-01-20 19:57:00,1.39514,1.39521,1.39492,1.39509,27000000.0
2006-01-20 19:58:00,1.39496,1.39509,1.3949,1.3949,24400000.0
2006-01-20 19:59:00,1.39508,1.39526,1.39507,1.39517,51800000.0
2006-01-20 20:00:00,1.39525,1.39571,1.39525,1.39546,60900000.0
2006-01-20 20:01:00,1.39577,1.39577,1.39497,1.39497,56400000.0
2006-01-20 20:02:00,1.39506,1.39511,1.39482,1.39482,33800000.0
2006-01-20 20:03:00,1.39488,1.39488,1.39466,1.39481,28600000.0
2006-01-20 20:04:00,1.39476,1.39478,1.39435,1.39457,68200001.0
2006-01-20 20:05:00,1.39458,1.39475,1.39437,1.39447,42600000.0
2006-01-20 20:06:00,1.39465,1.39483,1.39457,1.39471,36200000.0
2006-01-20 20:07:00,1.39466,1.39505,1.39461,1.39487,27400000.0
2006-01-20 20:08:00,1.39488,1.39488,1.39443,1.39475,21400000.0
2006-01-20 20:09:00,1.39489,1.39502,1.39489,1.39501,20200000.0
2006-01-20 20:10:00,1.39473,1.39524,1.39473,1.39517,56000001.0
2006-01-20 20:11:00,1.39518,1.39527,1.39507,1.39527,22800000.0
2006-01-20 20:12:00,1.39513,1.39522,1.39478,1.39515,48400000.0
2006-01-20 20:13:00,1.3952,1.39528,1.39498,1.39528,24600000.0
2006-01-20 20:14:00,1.3953,1.39566,1.39477,1.39566,43400000.0
2006-01-20 20:15:00,1.3958,1.3958,1.39551,1.3957,32800000.0
2006-01-20 20:16:00,1.39561,1.39579,1.39554,1.39562,44600000.0
2006-01-20 20:17:00,1.39571,1.39601,1.39534,1.39601,49700001.0
2006-01-20 20:18:00,1.39622,1.39637,1.39603,1.39611,35200000.0
2006-01-20 20:19:00,1.39627,1.39627,1.39607,1.39613,61900001.0
2006-01-20 20:20:00,1.39614,1.39616,1.39568,1.396,14600000.0
2006-01-20 20:21:00,1.39587,1.39587,1.39555,1.39565,37400000.0
2006-01-20 20:22:00,1.39584,1.39611,1.39584,1.39606,35000000.0
2006-01-20 20:23:00,1.39608,1.39618,1.39576,1.39603,46400000.0
2006-01-20 20:24:00,1.3963,1.39653,1.39624,1.39643,45500001.0
2006-01-20 20:25:00,1.39652,1.39652,1.39616,1.39617,39800000.0
2006-01-20 20:26:00,1.3964,1.3964,1.39587,1.39608,32200000.0
2006-01-20 20:27:00,1.39624,1.39652,1.39591,1.3963,54200000.0
2006-01-20 20:28:00,1.39631,1.39657,1.39631,1.39657,34000000.0
2006-01-20 20:29:00,1.39654,1.39659,1.39612,1.39645,38400000.0
2006-01-20 20:30:00,1.39661,1.39674,1.39661,1.39674,31300000.0
2006-01-20 20:31:00,1.39674,1.39718,1.39672,1.39718,34800000.0
2006-01-20 20:32:00,1.39687,1.39704,1.39652,1.39704,31800000.0
2006-01-20 20:33:00,1.39712,1.39712,1.39679,1.39681,55400000.0
2006-01-20 20:34:00,1.39663,1.39691,1.39657,1.39679,49800000.0
2006-01-20 20:35:00,1.39673,1.39686,1.39666,1.39671,52700000.0
2006-01-20 20:36:00,1.39679,1.39702,1.39667,1.39682,54900000.0
2006-01-20 20:37:00,1.39687,1.3969,1.39664,1.39687,51300000.0
2006-01-20 20:38:00,1.39688,1.39711,1.39666,1.39689,31400000.0
2006-01-20 20:39:00,1.39687,1.39709,1.39652,1.39664,55600000.0
2006-01-20 20:40:00,1.39674,1.39711,1.39674,1.39708,44000000.0
2006-01-20 20:41:00,1.39722,1.39736,1.39707,1.39729,60100000.0
2006-01-20 20:42:00,1.39723,1.39743,1.39693,1.39743,49500000.0
2006-01-20 20:43:00,1.39734,1.39743,1.3969,1.3969,52800000.0
2006-01-20 20:44:00,1.39711,1.39711,1.39666,1.39711,39600000.0
2006-01-20 20:45:00,1.39702,1.39722,1.39698,1.39715,37200000.0
2006-01-20 20:46:00,1.39734,1.39734,1.39715,1.39729,69700000.0
2006-01-20 20:47:00,1.39733,1.39741,1.39704,1.39724,41000000.0
2006-01-20 20:48:00,1.39724,1.398,1.39724,1.39791,39900000.0
2006-01-20 20:49:00,1.39814,1.3982,1.39807,1.39815,22400000.0
2006-01-20 20:50:00,1.39802,1.39813,1.39798,1.39813,33500000.0
2006-01-20 20:51:00,1.39822,1.39846,1.39822,1.39831,28400000.0
2006-01-20 20:52:00,1.39839,1.3989,1.39831,1.3989,35400000.0
2006-01-20 20:53:00,1.39861,1.39888,1.3986,1.39877,48000000.0
2006-01-20 20:54:00,1.39864,1.3991,1.39864,1.39906,63200000.0
2006-01-20 20:55:00,1.39917,1.39925,1.39901,1.39904,38500000.0
2006-01-20 20:56:00,1.39879,1.399,1.39869,1.399,35200000.0
2006-01-20 20:57:00,1.39893,1.39893,1.39878,1.39892,23800000.0
2006-01-20 20:58:00,1.39898,1.39898,1.39858,1.39881,38600000.0
2006-01-20 20:59:00,1.39873,1.39879,1.39862,1.39871,55600000.0
2006-01-20 21:00:00,1.39852,1.39883,1.39837,1.39877,52400000.0
2006-01-20 21:01:00,1.39899,1.3995,1.39891,1.39891,39900000.0
2006-01-20 21:02:00,1.39935,1.39952,1.399,1.39952,58200001.0
2006-01-20 21:03:00,1.39943,1.39943,1.39921,1.39921,23500000.0
2006-01-20 21:04:00,1.39946,1.39954,1.39918,1.39934,35300000.0
2006-01-20 21:05:00,1.39924,1.39958,1.39906,1.39917,43400000.0
2006-01-20 21:06:00,1.39928,1.39928,1.39901,1.39918,35400000.0
2006-01-20 21:07:00,1.39911,1.39912,1.39887,1.39912,22800000.0
2006-01-20 21:08:00,1.39905,1.39916,1.39891,1.39916,25200000.0
2006-01-20 21:09:00,1.39923,1.39939,1.39904,1.39935,51300000.0
2006-01-20 21:10:00,1.39938,1.39963,1.39928,1.39956,34800000.0
2006-01-20 21:11:00,1.3997,1.39985,1.39952,1.39961,23200000.0
2006-01-20 21:12:00,1.39934,1.39934,1.39895,1.39899,57200000.0
2006-01-20 21:13:00,1.3988,1.39897,1.3986,1.3986,59000000.0
2006-01-20 21:14:00,1.39863,1.39883,1.39851,1.39853,51600000.0
2006-01-20 21:15:00,1.39841,1.39854,1.39838,1.39844,51900000.0
2006-01-20 21:16:00,1.39837,1.39884,1.39837,1.39879,38700000.0
2006-01-20 21:17:00,1.39867,1.39867,1.39817,1.39817,49400000.0
2006-01-20 21:18:00,1.39864,1.39875,1.39794,1.39875,29000000.0
2006-01-20 21:19:00,1.39891,1.39891,1.39866,1.39872,33200000.0
2006-01-20 21:20:00,1.39874,1.3988,1.39852,1.39863,44000000.0
2006-01-20 21:21:00,1.39863,1.39884,1.39858,1.3987,35600000.0
2006-01-20 21:22:00,1.39825,1.39871,1.39825,1.39867,30400000.0
2006-01-20 21:23:00,1.39881,1.39929,1.39881,1.39885,43000000.0
2006-01-20 21:24:00,1.39927,1.39969,1.39923,1.39946,51500000.0
2006-01-20 21:25:00,1.39963,1.39995,1.39942,1.39942,59000001.0
2006-01-20 21:26:00,1.39969,1.39993,1.39967,1.39971,51800000.0
2006-01-20 21:27:00,1.39969,1.39991,1.39969,1.39984,27000000.0
2006-01-20 21:28:00,1.39972,1.39974,1.39962,1.39969,21600000.0
2006-01-20 21:29:00,1.39975,1.39981,1.39963,1.39978,53100000.0
2006-01-20 21:30:00,1.3998,1.3998,1.39956,1.39971,46700000.0
2006-01-20 21:31:00,1.39983,1.39983,1.39965,1.39972,40200000.0
2006-01-20 21:32:00,1.39973,1.39973,1.39953,1.39956,25400000.0
2006-01-20 21:33:00,1.39963,1.39971,1.39941,1.39953,50200000.0
2006-01-20 21:34:00,1.39949,1.39949,1.39936,1.39944,52000000.0
2006-01-20 21:35:00,1.39941,1.3995,1.39915,1.39948,30200000.0
2006-01-20 21:36:00,1.39964,1.39965,1.39926,1.39965,23200000.0
2006-01-20 21:37:00,1.39975,1.39994,1.39964,1.39992,43200000.0
2006-01-20 21:38:00,1.40007,1.40007,1.39986,1.39986,25800000.0
2006-01-20 21:39:00,1.39971,1.3999,1.39971,1.39985,40500000.0
2006-01-20 21:40:00,1.3996,1.39983,1.3996,1.39978,41000001.0
2006-01-20 21:41:00,1.39975,1.39987,1.39965,1.39985,50200000.0
2006-01-20 21:42:00,1.39987,1.39989,1.39959,1.39959,30800000.0
2006-01-20 21:43:00,1.39989,1.40009,1.39987,1.39997,32400000.0
2006-01-20 21:44:00,1.39976,1.39991,1.39966,1.39973,30600000.0
2006-01-20 21:45:00,1.39984,1.39984,1.39971,1.39978,25600000.0
2006-01-20 21:46:00,1.3998,1.39987,1.39952,1.39966,37600000.0
2006-01-20 21:47:00,1.39947,1.39977,1.39947,1.39957,38600000.0
2006-01-20 21:48:00,1.39968,1.39974,1.39942,1.3996,46200000.0
2006-01-20 21:49:00,1.39956,1.3997,1.39953,1.39965,23200000.0
2006-01-20 21:50:00,1.39975,1.39982,1.39965,1.39976,37600000.0
2006-01-20 21:51:00,1.39954,1.39976,1.39954,1.39972,48800000.0
2006-01-20 21:52:00,1.39963,1.39998,1.39963,1.39984,56100000.0
2006-01-20 21:53:00,1.39981,1.39996,1.39951,1.39951,34000000.0
2006-01-20 21:54:00,1.39961,1.39989,1.3995,1.39971,65000000.0
2006-01-20 21:55:00,1.39973,1.39982,1.39961,1.39976,51200000.0
2006-01-20 21:56:00,1.39977,1.39997,1.3997,1.39992,40800000.0
2006-01-20 21:57:00,1.39985,1.40009,1.39953,1.39967,44100000.0
2006-01-20 21:58:00,1.39945,1.39966,1.39924,1.39924,33800000.0
2006-01-20 21:59:00,1.39913,1.39939,1.399,1.39922,57200000.0
2006-01-20 22:00:00,1.39936,1.39966,1.39924,1.39966,43400000.0
2006-01-20 22:01:00,1.39954,1.39994,1.39943,1.39983,43800000.0
2006-01-20 22:02:00,1.39987,1.39987,1.39953,1.39953,22800000.0
2006-01-20 22:03:00,1.39968,1.39968,1.39943,1.39958,29100000.0
2006-01-20 22:04:00,1.39948,1.39966,1.39929,1.39946,28200000.0
2006-01-20 22:05:00,1.39966,1.39978,1.39955,1.39975,49000001.0
2006-01-20 22:06:00,1.39977,1.39977,1.39934,1.39964,35600000.0
2006-01-20 22:07:00,1.39953,1.39966,1.39942,1.39951,25400000.0
2006-01-20 22:08:00,1.39926,1.39972,1.39926,1.39972,45600001.0
2006-01-20 22:09:00,1.39965,1.39972,1.3994,1.39956,33900000.0
2006-01-20 22:10:00,1.3997,1.39984,1.39963,1.39977,51000000.0
2006-01-20 22:11:00,1.39984,1.40012,1.39984,1.39985,23400000.0
2006-01-20 22:12:00,1.39984,1.39985,1.39957,1.39957,40600000.0
2006-01-20 22:13:00,1.39967,1.39981,1.39961,1.39961,47600000.0
2006-01-20 22:14:00,1.39938,1.39964,1.39927,1.39927,50200000.0
2006-01-20 22:15:00,1.39919,1.3993,1.39904,1.39905,40700000.0
2006-01-20 22:16:00,1.39902,1.39915,1.3989,1.3989,37400000.0
2006-01-20 22:17:00,1.39922,1.39938,1.39908,1.39921,56800001.0
2006-01-20 22:18:00,1.39937,1.39942,1.39931,1.39934,42000001.0
2006-01-20 22:19:00,1.39924,1.39941,1.39924,1.39929,31400000.0
2006-01-20 22:20:00,1.39932,1.3994,1.39912,1.39929,70800000.0
2006-01-20 22:21:00,1.39917,1.39932,1.39892,1.39919,35400000.0
2006-01-20 22:22:00,1.39929,1.39929,1.39899,1.39911,33800000.0
2006-01-20 22:23:00,1.39924,1.39924,1.39897,1.39899,40400000.0
2006-01-20 22:24:00,1.39928,1.39928,1.39894,1.39915,53300001.0
2006-01-20 22:25:00,1.39911,1.39921,1.39901,1.39916,19400000.0
2006-01-20 22:26:00,1.39912,1.39939,1.39912,1.39939,33200000.0
2006-01-20 22:27:00,1.39919,1.39933,1.39888,1.39923,37300000.0
2006-01-20 22:28:00,1.39914,1.3993,1.39903,1.39909,41000000.0
2006-01-20 22:29:00,1.3991,1.39921,1.39899,1.3992,30200000.0
2006-01-20 22:30:00,1.39933,1.39957,1.39927,1.39941,46200000.0
2006-01-20 22:31:00,1.39942,1.39942,1.39873,1.39933,24200000.0
2006-01-20 22:32:00,1.3992,1.39929,1.39897,1.39929,27600000.0
2006-01-20 22:33:00,1.39927,1.39942,1.39927,1.39937,39200000.0
2006-01-20 22:34:00,1.39928,1.39938,1.39897,1.3991,58600001.0
2006-01-20 22:35:00,1.39941,1.39952,1.3992,1.39935,32400000.0
2006-01-20 22:36:00,1.39956,1.39984,1.39925,1.39925,53200000.0
2006-01-20 22:37:00,1.39991,1.40005,1.3999,1.4,48400000.0
2006-01-20 22:38:00,1.39979,1.40005,1.39979,1.40005,25000000.0
2006-01-20 22:39:00,1.40008,1.40024,1.39995,1.39995,27600000.0
2006-01-20 22:40:00,1.39993,1.39999,1.39949,1.39949,53500000.0
2006-01-20 22:41:00,1.39949,1.39964,1.39935,1.39962,37500000.0
2006-01-20 22:42:00,1.39963,1.39963,1.39932,1.39942,50400000.0
2006-01-20 22:43:00,1.39929,1.39929,1.39879,1.39907,35200000.0
2006-01-20 22:44:00,1.39902,1.39934,1.39902,1.39934,43900000.0
2006-01-20 22:45:00,1.39931,1.39931,1.3991,1.39916,20800000.0
2006-01-20 22:46:00,1.39917,1.39931,1.39913,1.39913,37800000.0
2006-01-20 22:47:00,1.39925,1.39931,1.39911,1.39921,42600000.0
2006-01-20 22:48:00,1.39894,1.39932,1.39894,1.39918,34600001.0
2006-01-20 22:49:00,1.3991,1.3991,1.39863,1.39888,26700000.0
2006-01-20 22:50:00,1.39888,1.39897,1.3986,1.3986,47200000.0
2006-01-20 22:51:00,1.39872,1.39882,1.39846,1.39873,37400000.0
2006-01-20 22:52:00,1.39875,1.39875,1.39844,1.3985,47000000.0
2006-01-20 22:53:00,1.39873,1.39895,1.39843,1.39895,51600000.0
2006-01-20 22:54:00,1.39889,1.39889,1.39858,1.39861,18800000.0
2006-01-20 22:55:00,1.39882,1.39882,1.39862,1.39862,38500000.0
2006-01-20 22:56:00,1.39884,1.39884,1.39866,1.39878,32800000.0
2006-01-20 22:57:00,1.39872,1.3988,1.39842,1.39842,47000000.0
2006-01-20 22:58:00,1.39864,1.39865,1.3985,1.3985,26600000.0
2006-01-20 22:59:00,1.39862,1.39863,1.39842,1.39853,51400000.0
2006-01-20 23:00:00,1.3984,1.3984,1.3982,1.3982,26400000.0
2006-01-20 23:01:00,1.39858,1.39871,1.39838,1.39871,46200000.0
2006-01-20 23:02:00,1.39863,1.39912,1.39863,1.39912,28000000.0
2006-01-20 23:03:00,1.39921,1.39921,1.39864,1.39864,63000001.0
2006-01-20 23:04:00,1.3987,1.39893,1.3987,1.39885,31700000.0
2006-01-20 23:05:00,1.39871,1.39877,1.3986,1.39873,30200000.0
2006-01-20 23:06:00,1.3986,1.3986,1.39806,1.39836,64500001.0
2006-01-20 23:07:00,1.39813,1.39848,1.39813,1.39837,66000002.0
2006-01-20 23:08:00,1.39832,1.3984,1.39819,1.39834,30200000.0
2006-01-20 23:09:00,1.39847,1.39869,1.3984,1.3984,23200000.0
2006-01-20 23:10:00,1.3983,1.39854,1.39823,1.39847,50300000.0
2006-01-20 23:11:00,1.39849,1.39849,1.39827,1.39835,39800000.0
2006-01-20 23:12:00,1.39848,1.39862,1.39846,1.39862,47000000.0
2006-01-20 23:13:00,1.398,1.39868,1.398,1.39844,35000000.0
2006-01-20 23:14:00,1.39859,1.39859,1.39837,1.39854,34200000.0
2006-01-20 23:15:00,1.39857,1.39858,1.39793,1.39839,30200000.0
2006-01-20 23:16:00,1.39841,1.39841,1.3982,1.3983,41100000.0
2006-01-20 23:17:00,1.39841,1.39852,1.3983,1.3983,40200000.0
2006-01-20 23:18:00,1.39837,1.39855,1.39814,1.39825,49000000.0
2006-01-20 23:19:00,1.39826,1.3985,1.3982,1.3983,33400000.0
2006-01-20 23:20:00,1.39841,1.39846,1.39801,1.3983,31800000.0
2006-01-20 23:21:00,1.39835,1.39846,1.39812,1.39812,32600000.0
2006-01-20 23:22:00,1.3979,1.39816,1.39766,1.39816,37600000.0
2006-01-20 23:23:00,1.39808,1.39818,1.39798,1.39808,54400002.0
2006-01-20 23:24:00,1.39793,1.39809,1.39789,1.39793,22200000.0
2006-01-20 23:25:00,1.39807,1.39817,1.39797,1.39797,35300000.0
2006-01-20 23:26:00,1.39827,1.39841,1.39814,1.39838,44500000.0
2006-01-20 23:27:00,1.39813,1.39821,1.39804,1.39805,26000000.0
2006-01-20 23:28:00,1.39796,1.39806,1.39771,1.39771,35200000.0
2006-01-20 23:29:00,1.39792,1.39814,1.39778,1.39799,67800000.0
2006-01-20 23:30:00,1.3978,1.39799,1.39778,1.3979,38400000.0
2006-01-20 23:31:00,1.39801,1.3981,1.39764,1.3981,32600000.0
2006-01-20 23:32:00,1.39794,1.39819,1.39794,1.39809,32600000.0
2006-01-20 23:33:00,1.39794,1.39809,1.39794,1.39806,26500000.0
2006-01-20 23:34:00,1.39794,1.39821,1.39783,1.39795,45600000.0
2006-01-20 23:35:00,1.39827,1.39829,1.39812,1.39818,23200000.0
2006-01-20 23:36:00,1.39825,1.39825,1.39793,1.39793,30400000.0
2006-01-20 23:37:00,1.39801,1.39805,1.39791,1.39805,33000000.0
2006-01-20 23:38:00,1.39809,1.39819,1.39799,1.39812,42200000.0
2006-01-20 23:39:00,1.39787,1.39801,1.39775,1.39792,32400000.0
2006-01-20 23:40:00,1.39818,1.39818,1.39797,1.39797,53400000.0
2006-01-20 23:41:00,1.39808,1.39818,1.3977,1.3977,29000000.0
2006-01-20 23:42:00,1.39823,1.39823,1.398,1.39813,33000000.0
2006-01-20 23:43:00,1.39823,1.39834,1.39781,1.39815,49800001.0
2006-01-20 23:44:00,1.39831,1.39835,1.39818,1.3983,45800000.0
2006-01-20 23:45:00,1.39827,1.39856,1.39802,1.39816,53200000.0
2006-01-20 23:46:00,1.39826,1.39829,1.398,1.398,53100000.0
2006-01-20 23:47:00,1.39798,1.39802,1.39772,1.39775,32400000.0
2006-01-20 23:48:00,1.3977,1.3977,1.39737,1.39748,42200000.0
2006-01-20 23:49:00,1.39758,1.39765,1.39725,1.39752,26100000.0
2006-01-20 23:50:00,1.39752,1.39756,1.39722,1.3974,28200000.0
2006-01-20 23:51:00,1.39757,1.39773,1.39738,1.3975,45500001.0
2006-01-20 23:52:00,1.39752,1.39759,1.39724,1.39748,43600000.0
2006-01-20 23:53:00,1.39751,1.39774,1.39727,1.3975,33500000.0
2006-01-20 23:54:00,1.39761,1.39783,1.39691,1.39691,36400000.0
2006-01-20 23:55:00,1.39736,1.3977,1.39736,1.39768,34000000.0
2006-01-20 23:56:00,1.39767,1.39772,1.39732,1.39732,30000000.0
2006-01-20 23:57:00,1.39727,1.39732,1.3971,1.39732,42200000.0
2006-01-20 23:58:00,1.39732,1.39756,1.39708,1.39756,36200000.0
2006-01-20 23:59:00,1.3976,1.39779,1.39746,1.39749,39800000.0
2006-01-23 00:01:00,1.4012,1.4012,1.4011,1.4011,283000001.0
2006-01-23 00:04:00,1.4012,1.4012,1.4012,1.4012,283000001.0
2006-01-23 00:05:00,1.4011,1.4011,1.4011,1.4011,283000001.0
2006-01-23 00:06:00,1.4012,1.4012,1.4012,1.4012,283000001.0
2006-01-23 00:07:00,1.4011,1.4011,1.4011,1.4011,283000001.0
2006-01-23 00:08:00,1.4014,1.4015,1.4012,1.4012,283000001.0
2006-01-23 00:09:00,1.4014,1.4015,1.4014,1.4015,283000001.0
2006-01-23 00:10:00,1.4016,1.4016,1.4016,1.4016,283000001.0
2006-01-23 00:11:00,1.4018,1.4019,1.4016,1.4018,283000001.0
2006-01-23 00:12:00,1.4019,1.402,1.4019,1.402,283000001.0
2006-01-23 00:13:00,1.4019,1.402,1.4019,1.4019,283000001.0
2006-01-23 00:14:00,1.402,1.4021,1.4019,1.4021,283000001.0
2006-01-23 00:15:00,1.4022,1.4022,1.402,1.4021,283000001.0
2006-01-23 00:16:00,1.4022,1.4022,1.402,1.402,283000001.0
2006-01-23 00:18:00,1.4021,1.4021,1.402,1.402,283000001.0
2006-01-23 00:19:00,1.4019,1.4019,1.4019,1.4019,283000001.0
2006-01-23 00:20:00,1.402,1.402,1.4019,1.402,283000001.0
2006-01-23 00:21:00,1.4019,1.4019,1.4018,1.4019,283000001.0
2006-01-23 00:22:00,1.402,1.402,1.4018,1.4018,283000001.0
2006-01-23 00:23:00,1.4019,1.4019,1.4018,1.4018,283000001.0
2006-01-23 00:24:00,1.4019,1.402,1.4018,1.4018,283000001.0
2006-01-23 00:25:00,1.4019,1.4019,1.4015,1.4016,283000001.0
2006-01-23 00:26:00,1.4015,1.4019,1.4015,1.4016,283000001.0
2006-01-23 00:27:00,1.4015,1.4016,1.4015,1.4016,283000001.0
2006-01-23 00:28:00,1.4015,1.4016,1.4014,1.4015,283000001.0
2006-01-23 00:29:00,1.4016,1.4016,1.4015,1.4016,283000001.0
2006-01-23 00:30:00,1.4015,1.4016,1.4015,1.4016,283000001.0
2006-01-23 00:32:00,1.4019,1.4019,1.4019,1.4019,283000001.0
2006-01-23 00:33:00,1.402,1.402,1.4019,1.4019,283000001.0
2006-01-23 00:34:00,1.4023,1.4025,1.4022,1.4022,283000001.0
2006-01-23 00:35:00,1.4023,1.4023,1.4019,1.4019,283000001.0
2006-01-23 00:36:00,1.4016,1.4016,1.4015,1.4016,283000001.0
2006-01-23 00:37:00,1.4015,1.4019,1.4015,1.4016,283000001.0
2006-01-23 00:38:00,1.4019,1.4022,1.4019,1.4022,283000001.0
2006-01-23 00:39:00,1.4021,1.4023,1.4021,1.4023,283000001.0
2006-01-23 00:40:00,1.4025,1.4025,1.4023,1.4023,283000001.0
2006-01-23 00:41:00,1.4025,1.403,1.4023,1.4027,283000001.0
2006-01-23 00:42:00,1.4026,1.4026,1.4022,1.4023,283000001.0
2006-01-23 00:43:00,1.4022,1.4022,1.402,1.402,283000001.0
2006-01-23 00:44:00,1.4019,1.4021,1.4019,1.402,283000001.0
2006-01-23 00:45:00,1.4021,1.4022,1.4021,1.4022,283000001.0
2006-01-23 00:46:00,1.402,1.4022,1.402,1.4021,283000001.0
2006-01-23 00:47:00,1.4022,1.4023,1.4022,1.4023,283000001.0
2006-01-23 00:48:00,1.4026,1.4027,1.4026,1.4026,283000001.0
2006-01-23 00:49:00,1.4028,1.4028,1.4025,1.4026,283000001.0
2006-01-23 00:50:00,1.4023,1.4027,1.4023,1.4026,283000001.0
2006-01-23 00:51:00,1.4027,1.403,1.4027,1.403,283000001.0
2006-01-23 00:52:00,1.4033,1.4036,1.4033,1.4036,283000001.0
2006-01-23 00:53:00,1.4034,1.4038,1.4034,1.4038,283000001.0
2006-01-23 00:54:00,1.4036,1.4038,1.4036,1.4036,283000001.0
2006-01-23 00:55:00,1.4038,1.4038,1.4036,1.4036,283000001.0
2006-01-23 00:56:00,1.4038,1.4038,1.4036,1.4036,283000001.0
2006-01-23 00:57:00,1.4038,1.4038,1.4036,1.4036,283000001.0
2006-01-23 00:58:00,1.4038,1.4038,1.4036,1.4036,283000001.0
2006-01-23 00:59:00,1.404,1.404,1.4036,1.404,283000001.0
2006-01-23 01:00:00,1.4038,1.4038,1.4034,1.4036,283000001.0
2006-01-23 01:01:00,1.4038,1.4038,1.4038,1.4038,283000001.0
2006-01-23 01:02:00,1.404,1.4041,1.404,1.4041,283000001.0
2006-01-23 01:03:00,1.4038,1.4041,1.4036,1.4038,283000001.0
2006-01-23 01:04:00,1.4039,1.4043,1.4039,1.4043,283000001.0
2006-01-23 01:05:00,1.4042,1.4042,1.4038,1.4042,283000001.0
2006-01-23 01:06:00,1.4041,1.4045,1.4039,1.404,283000001.0
2006-01-23 01:07:00,1.4042,1.4045,1.4039,1.4044,283000001.0
2006-01-23 01:08:00,1.4043,1.4043,1.4038,1.4043,283000001.0
2006-01-23 01:09:00,1.4041,1.4044,1.4039,1.4042,283000001.0
2006-01-23 01:10:00,1.404,1.4041,1.4036,1.4036,283000001.0
2006-01-23 01:11:00,1.4039,1.4039,1.403,1.4033,283000001.0
2006-01-23 01:12:00,1.4034,1.4034,1.4032,1.4033,283000001.0
2006-01-23 01:13:00,1.4034,1.4039,1.4034,1.4039,283000001.0
2006-01-23 01:14:00,1.404,1.4041,1.4036,1.4038,283000001.0
2006-01-23 01:15:00,1.4039,1.4041,1.4039,1.4041,283000001.0
2006-01-23 01:16:00,1.404,1.4041,1.4038,1.4038,283000001.0
2006-01-23 01:17:00,1.4039,1.404,1.4036,1.4036,283000001.0
2006-01-23 01:18:00,1.4033,1.4036,1.4033,1.4036,283000001.0
2006-01-23 01:19:00,1.4038,1.4038,1.4036,1.4036,283000001.0
2006-01-23 01:21:00,1.4038,1.4039,1.4036,1.4038,283000001.0
2006-01-23 01:22:00,1.4039,1.4039,1.4039,1.4039,283000001.0
2006-01-23 01:23:00,1.4038,1.4039,1.4036,1.4039,283000001.0
2006-01-23 01:24:00,1.4038,1.4039,1.4038,1.4039,283000001.0
2006-01-23 01:25:00,1.4041,1.4042,1.4041,1.4042,283000001.0
2006-01-23 01:26:00,1.4041,1.4041,1.4041,1.4041,283000001.0
2006-01-23 01:27:00,1.4042,1.4042,1.4038,1.4039,283000001.0
2006-01-23 01:28:00,1.4038,1.4042,1.4038,1.4038,283000001.0
2006-01-23 01:29:00,1.4036,1.4038,1.4033,1.4036,283000001.0
2006-01-23 01:30:00,1.4038,1.4038,1.4036,1.4036,283000001.0
2006-01-23 01:31:00,1.4038,1.4041,1.4038,1.4038,283000001.0
2006-01-23 01:32:00,1.4039,1.4039,1.4038,1.4038,283000001.0
2006-01-23 01:33:00,1.4039,1.4042,1.4039,1.4042,283000001.0
2006-01-23 01:34:00,1.4041,1.4044,1.4041,1.4044,283000001.0
2006-01-23 01:35:00,1.4043,1.4044,1.4042,1.4044,283000001.0
2006-01-23 01:36:00,1.4045,1.4046,1.4045,1.4046,283000001.0
2006-01-23 01:37:00,1.4045,1.4045,1.4043,1.4043,283000001.0
2006-01-23 01:38:00,1.4044,1.4045,1.4043,1.4043,283000001.0
2006-01-23 01:39:00,1.4041,1.4052,1.4041,1.4052,283000001.0
2006-01-23 01:40:00,1.4054,1.4076,1.4051,1.4071,283000001.0
2006-01-23 01:41:00,1.407,1.4111,1.4069,1.4103,283000001.0
2006-01-23 01:42:00,1.4101,1.4101,1.4089,1.4096,283000001.0
2006-01-23 01:43:00,1.41,1.41,1.4087,1.4094,283000001.0
2006-01-23 01:44:00,1.4093,1.4106,1.4093,1.4104,283000001.0
2006-01-23 01:45:00,1.4105,1.4108,1.4087,1.4087,283000001.0
2006-01-23 01:46:00,1.4083,1.4084,1.4076,1.408,283000001.0
2006-01-23 01:47:00,1.4081,1.4084,1.408,1.4082,283000001.0
2006-01-23 01:48:00,1.4084,1.4089,1.4081,1.4081,283000001.0
2006-01-23 01:49:00,1.4078,1.408,1.4074,1.4076,283000001.0
2006-01-23 01:50:00,1.4074,1.4079,1.4071,1.4073,283000001.0
2006-01-23 01:51:00,1.4071,1.4083,1.4071,1.4073,283000001.0
2006-01-23 01:52:00,1.4072,1.4073,1.4066,1.4066,283000001.0
2006-01-23 01:53:00,1.4067,1.4074,1.4067,1.4074,283000001.0
2006-01-23 01:54:00,1.4076,1.4076,1.4068,1.407,283000001.0
2006-01-23 01:55:00,1.4072,1.4072,1.4067,1.407,283000001.0
2006-01-23 01:56:00,1.4069,1.4069,1.4062,1.4062,283000001.0
2006-01-23 01:57:00,1.4061,1.4067,1.4061,1.4067,283000001.0
2006-01-23 01:58:00,1.4068,1.4069,1.4067,1.4069,283000001.0
2006-01-23 01:59:00,1.4068,1.4074,1.4068,1.4074,283000001.0
2006-01-23 02:00:00,1.4073,1.4073,1.4068,1.4068,283000001.0
2006-01-23 02:01:00,1.4069,1.4071,1.4069,1.4069,283000001.0
2006-01-23 02:02:00,1.4068,1.4068,1.4063,1.4065,283000001.0
2006-01-23 02:03:00,1.4063,1.4067,1.4062,1.4065,283000001.0
2006-01-23 02:04:00,1.4063,1.4066,1.4063,1.4066,283000001.0
2006-01-23 02:05:00,1.4065,1.4066,1.4063,1.4065,283000001.0
2006-01-23 02:06:00,1.4063,1.4067,1.4063,1.4066,283000001.0
2006-01-23 02:07:00,1.4065,1.4066,1.4062,1.4062,283000001.0
2006-01-23 02:08:00,1.4063,1.4066,1.4063,1.4065,283000001.0
2006-01-23 02:09:00,1.4066,1.407,1.4063,1.407,283000001.0
2006-01-23 02:10:00,1.4069,1.407,1.4064,1.4068,283000001.0
2006-01-23 02:11:00,1.4067,1.4068,1.4063,1.4065,283000001.0
2006-01-23 02:12:00,1.4066,1.4067,1.4064,1.4064,283000001.0
2006-01-23 02:13:00,1.4063,1.4064,1.4061,1.4061,283000001.0
2006-01-23 02:14:00,1.4062,1.4063,1.4061,1.4063,283000001.0
2006-01-23 02:15:00,1.4065,1.4069,1.4064,1.4066,283000001.0
2006-01-23 02:16:00,1.4067,1.4072,1.4066,1.4071,283000001.0
2006-01-23 02:17:00,1.407,1.4073,1.407,1.4073,283000001.0
2006-01-23 02:18:00,1.4076,1.4079,1.4073,1.4078,283000001.0
2006-01-23 02:19:00,1.4076,1.4078,1.4064,1.4069,283000001.0
2006-01-23 02:20:00,1.4067,1.4073,1.4067,1.4073,283000001.0
2006-01-23 02:21:00,1.4074,1.4074,1.4073,1.4073,283000001.0
2006-01-23 02:22:00,1.4072,1.4072,1.4067,1.4069,283000001.0
2006-01-23 02:23:00,1.407,1.4072,1.4069,1.4071,283000001.0
2006-01-23 02:24:00,1.407,1.4071,1.4069,1.407,283000001.0
2006-01-23 02:25:00,1.4069,1.4073,1.4069,1.4073,283000001.0
2006-01-23 02:26:00,1.407,1.4072,1.4068,1.4071,283000001.0
2006-01-23 02:27:00,1.4072,1.4073,1.407,1.4072,283000001.0
2006-01-23 02:28:00,1.4071,1.4071,1.4066,1.4066,283000001.0
2006-01-23 02:29:00,1.4067,1.4069,1.4063,1.4063,283000001.0
2006-01-23 02:30:00,1.4064,1.4066,1.406,1.4063,283000001.0
2006-01-23 02:31:00,1.4064,1.4067,1.4064,1.4067,283000001.0
2006-01-23 02:32:00,1.4066,1.4072,1.4066,1.407,283000001.0
2006-01-23 02:33:00,1.4071,1.4072,1.4069,1.4069,283000001.0
2006-01-23 02:34:00,1.407,1.4071,1.4069,1.407,283000001.0
2006-01-23 02:35:00,1.4071,1.4072,1.407,1.407,283000001.0
2006-01-23 02:36:00,1.4071,1.4073,1.4071,1.4073,283000001.0
2006-01-23 02:37:00,1.4072,1.4072,1.4069,1.4069,283000001.0
2006-01-23 02:38:00,1.4067,1.4067,1.4065,1.4066,283000001.0
2006-01-23 02:39:00,1.4067,1.4069,1.4067,1.4067,283000001.0
2006-01-23 02:40:00,1.4066,1.4072,1.4066,1.4072,283000001.0
2006-01-23 02:41:00,1.4071,1.4071,1.407,1.407,283000001.0
2006-01-23 02:42:00,1.4069,1.4073,1.4069,1.407,283000001.0
2006-01-23 02:43:00,1.4071,1.4079,1.4071,1.4076,283000001.0
2006-01-23 02:44:00,1.4078,1.4078,1.4076,1.4076,283000001.0
2006-01-23 02:45:00,1.4073,1.4074,1.4066,1.4068,283000001.0
2006-01-23 02:46:00,1.4066,1.4071,1.4066,1.4071,283000001.0
2006-01-23 02:47:00,1.4076,1.4076,1.4069,1.4071,283000001.0
2006-01-23 02:48:00,1.4069,1.4083,1.4069,1.4079,283000001.0
2006-01-23 02:49:00,1.4076,1.4076,1.4073,1.4074,283000001.0
2006-01-23 02:50:00,1.4073,1.4076,1.4071,1.4076,283000001.0
2006-01-23 02:51:00,1.4078,1.4078,1.4076,1.4076,283000001.0
2006-01-23 02:52:00,1.4078,1.4082,1.4078,1.4082,283000001.0
2006-01-23 02:53:00,1.4083,1.4086,1.4082,1.4084,283000001.0
2006-01-23 02:54:00,1.4083,1.4085,1.4083,1.4083,283000001.0
2006-01-23 02:55:00,1.4082,1.4084,1.4081,1.4084,283000001.0
2006-01-23 02:56:00,1.4085,1.4091,1.4085,1.4091,283000001.0
2006-01-23 02:57:00,1.4092,1.4092,1.409,1.409,283000001.0
2006-01-23 02:58:00,1.4089,1.4089,1.4084,1.4089,283000001.0
2006-01-23 02:59:00,1.4088,1.4092,1.4086,1.4091,283000001.0
2006-01-23 03:00:00,1.4092,1.4092,1.409,1.4091,283000001.0
2006-01-23 03:01:00,1.409,1.4091,1.4088,1.4088,283000001.0
2006-01-23 03:02:00,1.4089,1.4089,1.4086,1.4086,283000001.0
2006-01-23 03:03:00,1.4087,1.4088,1.4082,1.4085,283000001.0
2006-01-23 03:04:00,1.4087,1.4087,1.4083,1.4087,283000001.0
2006-01-23 03:05:00,1.4088,1.4093,1.4088,1.4091,283000001.0
2006-01-23 03:06:00,1.409,1.4092,1.4088,1.4089,283000001.0
2006-01-23 03:07:00,1.4088,1.409,1.4086,1.4089,283000001.0
2006-01-23 03:08:00,1.4087,1.4089,1.4087,1.4087,283000001.0
2006-01-23 03:09:00,1.4086,1.4086,1.4084,1.4085,283000001.0
2006-01-23 03:10:00,1.4086,1.4088,1.4084,1.4084,283000001.0
2006-01-23 03:11:00,1.4083,1.4085,1.4082,1.4085,283000001.0
2006-01-23 03:12:00,1.4084,1.4085,1.4083,1.4085,283000001.0
2006-01-23 03:13:00,1.4087,1.4087,1.4083,1.4085,283000001.0
2006-01-23 03:14:00,1.4087,1.4087,1.4085,1.4085,283000001.0
2006-01-23 03:16:00,1.4087,1.4087,1.4085,1.4085,283000001.0
2006-01-23 03:17:00,1.4088,1.4089,1.4085,1.4088,283000001.0
2006-01-23 03:18:00,1.4089,1.4091,1.4088,1.4091,283000001.0
2006-01-23 03:19:00,1.4092,1.4098,1.4092,1.4095,283000001.0
2006-01-23 03:20:00,1.4093,1.4093,1.4085,1.4085,283000001.0
2006-01-23 03:21:00,1.4084,1.409,1.4084,1.409,283000001.0
2006-01-23 03:22:00,1.4091,1.4093,1.4089,1.4089,283000001.0
2006-01-23 03:23:00,1.409,1.409,1.4086,1.4088,283000001.0
2006-01-23 03:24:00,1.4089,1.409,1.4088,1.409,283000001.0
2006-01-23 03:25:00,1.4089,1.409,1.4089,1.409,283000001.0
2006-01-23 03:26:00,1.4091,1.4091,1.4091,1.4091,283000001.0
2006-01-23 03:27:00,1.4092,1.4092,1.4092,1.4092,283000001.0
2006-01-23 03:28:00,1.4091,1.4094,1.409,1.4094,283000001.0
2006-01-23 03:29:00,1.4093,1.41,1.4093,1.4098,283000001.0
2006-01-23 03:30:00,1.4099,1.4101,1.4098,1.4098,283000001.0
2006-01-23 03:31:00,1.4096,1.4096,1.4093,1.4093,283000001.0
2006-01-23 03:32:00,1.4092,1.4094,1.4091,1.4092,283000001.0
2006-01-23 03:33:00,1.4091,1.4092,1.4087,1.4087,283000001.0
2006-01-23 03:34:00,1.4089,1.4089,1.4084,1.4084,283000001.0
2006-01-23 03:35:00,1.4085,1.4086,1.4084,1.4084,283000001.0
2006-01-23 03:36:00,1.4083,1.409,1.4083,1.4087,283000001.0
2006-01-23 03:37:00,1.4089,1.4089,1.4087,1.4089,283000001.0
2006-01-23 03:38:00,1.4087,1.4087,1.4086,1.4087,283000001.0
2006-01-23 03:39:00,1.4089,1.4091,1.4089,1.4091,283000001.0
2006-01-23 03:40:00,1.409,1.409,1.4087,1.4087,283000001.0
2006-01-23 03:41:00,1.409,1.409,1.4089,1.4089,283000001.0
2006-01-23 03:42:00,1.4087,1.4089,1.4085,1.4085,283000001.0
2006-01-23 03:43:00,1.4087,1.4087,1.4085,1.4087,283000001.0
2006-01-23 03:44:00,1.4089,1.4089,1.4089,1.4089,283000001.0
2006-01-23 03:45:00,1.409,1.4091,1.4089,1.4091,283000001.0
2006-01-23 03:46:00,1.409,1.4091,1.4086,1.4087,283000001.0
2006-01-23 03:47:00,1.4086,1.4089,1.4086,1.4088,283000001.0
2006-01-23 03:48:00,1.4089,1.4089,1.4087,1.4089,283000001.0
2006-01-23 03:49:00,1.409,1.4091,1.409,1.4091,283000001.0
2006-01-23 03:50:00,1.409,1.4096,1.409,1.4096,283000001.0
2006-01-23 03:51:00,1.4098,1.4098,1.4095,1.4096,283000001.0
2006-01-23 03:52:00,1.4093,1.4095,1.4093,1.4095,283000001.0
2006-01-23 03:53:00,1.4096,1.4096,1.4095,1.4096,283000001.0
2006-01-23 03:54:00,1.4095,1.4095,1.4092,1.4092,283000001.0
2006-01-23 03:55:00,1.4091,1.4091,1.4091,1.4091,283000001.0
2006-01-23 03:56:00,1.4092,1.4092,1.409,1.409,283000001.0
2006-01-23 03:57:00,1.4091,1.4091,1.4089,1.409,283000001.0
2006-01-23 03:58:00,1.4091,1.4091,1.4091,1.4091,283000001.0
2006-01-23 03:59:00,1.409,1.4091,1.409,1.4091,283000001.0
2006-01-23 04:00:00,1.4092,1.4092,1.4091,1.4091,283000001.0
2006-01-23 04:01:00,1.409,1.4091,1.4089,1.4089,283000001.0
2006-01-23 04:02:00,1.409,1.409,1.4089,1.4089,283000001.0
2006-01-23 04:03:00,1.409,1.409,1.4086,1.4086,283000001.0
2006-01-23 04:04:00,1.4088,1.4089,1.4088,1.4088,283000001.0
2006-01-23 04:06:00,1.4086,1.4088,1.4086,1.4088,283000001.0
2006-01-23 04:07:00,1.4089,1.409,1.4086,1.4089,283000001.0
2006-01-23 04:08:00,1.409,1.409,1.409,1.409,283000001.0
2006-01-23 04:09:00,1.4089,1.4089,1.4088,1.4089,283000001.0
2006-01-23 04:10:00,1.409,1.409,1.409,1.409,283000001.0
2006-01-23 04:11:00,1.4089,1.4092,1.4089,1.4092,283000001.0
2006-01-23 04:12:00,1.4087,1.409,1.4087,1.409,283000001.0
2006-01-23 04:13:00,1.4089,1.409,1.4089,1.409,283000001.0
2006-01-23 04:14:00,1.4091,1.4091,1.4086,1.4087,283000001.0
2006-01-23 04:15:00,1.4089,1.409,1.4087,1.4089,283000001.0
2006-01-23 04:16:00,1.409,1.409,1.4087,1.4089,283000001.0
2006-01-23 04:18:00,1.409,1.409,1.4087,1.4087,283000001.0
2006-01-23 04:19:00,1.4089,1.409,1.4083,1.4084,283000001.0
2006-01-23 04:20:00,1.4083,1.4083,1.4083,1.4083,283000001.0
2006-01-23 04:21:00,1.4084,1.4086,1.408,1.4083,283000001.0
2006-01-23 04:22:00,1.4084,1.4086,1.4084,1.4086,283000001.0
2006-01-23 04:24:00,1.4087,1.4087,1.4087,1.4087,283000001.0
2006-01-23 04:25:00,1.4086,1.4087,1.4086,1.4087,283000001.0
2006-01-23 04:26:00,1.4088,1.409,1.4087,1.4088,283000001.0
2006-01-23 04:27:00,1.4084,1.4087,1.4084,1.4087,283000001.0
2006-01-23 04:28:00,1.4086,1.4086,1.4086,1.4086,283000001.0
2006-01-23 04:29:00,1.4087,1.4087,1.4085,1.4085,283000001.0
2006-01-23 04:30:00,1.4086,1.4086,1.4085,1.4085,283000001.0
2006-01-23 04:31:00,1.4086,1.4087,1.4086,1.4087,283000001.0
2006-01-23 04:32:00,1.4086,1.409,1.4086,1.4087,283000001.0
2006-01-23 04:33:00,1.4086,1.4088,1.4086,1.4088,283000001.0
2006-01-23 04:34:00,1.409,1.4092,1.4089,1.4092,283000001.0
2006-01-23 04:35:00,1.4091,1.4091,1.4088,1.4088,283000001.0
2006-01-23 04:36:00,1.4087,1.4088,1.4086,1.4088,283000001.0
2006-01-23 04:37:00,1.409,1.4092,1.4088,1.4091,283000001.0
2006-01-23 04:38:00,1.409,1.4091,1.409,1.409,283000001.0
2006-01-23 04:39:00,1.4091,1.4091,1.409,1.409,283000001.0
2006-01-23 04:40:00,1.4091,1.4091,1.409,1.4091,283000001.0
2006-01-23 04:41:00,1.4092,1.4094,1.4091,1.4092,283000001.0
2006-01-23 04:42:00,1.4093,1.4094,1.4092,1.4092,283000001.0
2006-01-23 04:43:00,1.4091,1.4091,1.4091,1.4091,283000001.0
2006-01-23 04:44:00,1.4092,1.4092,1.409,1.4091,283000001.0
2006-01-23 04:45:00,1.409,1.4094,1.409,1.4091,283000001.0
2006-01-23 04:46:00,1.409,1.4091,1.4089,1.4091,283000001.0
2006-01-23 04:47:00,1.4089,1.4093,1.4089,1.4093,283000001.0
2006-01-23 04:48:00,1.4092,1.4093,1.4092,1.4092,283000001.0
2006-01-23 04:49:00,1.4091,1.4091,1.4086,1.4087,283000001.0
2006-01-23 04:50:00,1.4086,1.4091,1.4086,1.4089,283000001.0
2006-01-23 04:51:00,1.4088,1.4091,1.4088,1.4091,283000001.0
2006-01-23 04:52:00,1.4092,1.4096,1.4089,1.4093,283000001.0
2006-01-23 04:53:00,1.4094,1.4101,1.4094,1.4101,283000001.0
2006-01-23 04:54:00,1.4102,1.4105,1.4099,1.4101,283000001.0
2006-01-23 04:55:00,1.4102,1.411,1.4102,1.4109,283000001.0
2006-01-23 04:56:00,1.4108,1.4111,1.4106,1.4111,283000001.0
2006-01-23 04:57:00,1.411,1.4111,1.4107,1.4111,283000001.0
2006-01-23 04:58:00,1.4109,1.4111,1.4107,1.4109,283000001.0
2006-01-23 04:59:00,1.4111,1.4111,1.4106,1.4107,283000001.0
2006-01-23 05:00:00,1.4106,1.411,1.4105,1.4106,283000001.0
2006-01-23 05:01:00,1.4105,1.4105,1.4098,1.4098,283000001.0
2006-01-23 05:02:00,1.4096,1.4099,1.4096,1.4096,283000001.0
2006-01-23 05:03:00,1.4099,1.4099,1.4096,1.4098,283000001.0
2006-01-23 05:04:00,1.4099,1.41,1.4098,1.4099,283000001.0
2006-01-23 05:05:00,1.4103,1.4103,1.4101,1.4101,283000001.0
2006-01-23 05:06:00,1.4096,1.4098,1.4096,1.4098,283000001.0
2006-01-23 05:07:00,1.4096,1.4099,1.4096,1.4098,283000001.0
2006-01-23 05:08:00,1.4099,1.4102,1.4098,1.4099,283000001.0
2006-01-23 05:09:00,1.4098,1.4101,1.4096,1.4099,283000001.0
2006-01-23 05:10:00,1.4098,1.4098,1.4096,1.4096,283000001.0
2006-01-23 05:11:00,1.4095,1.4096,1.4095,1.4096,283000001.0
2006-01-23 05:12:00,1.4095,1.4096,1.4094,1.4095,283000001.0
2006-01-23 05:13:00,1.4094,1.4095,1.4093,1.4095,283000001.0
2006-01-23 05:14:00,1.4094,1.4095,1.4094,1.4094,283000001.0
2006-01-23 05:15:00,1.4095,1.4095,1.4092,1.4093,283000001.0
2006-01-23 05:16:00,1.4092,1.4096,1.4091,1.4091,283000001.0
2006-01-23 05:17:00,1.409,1.4093,1.409,1.4093,283000001.0
2006-01-23 05:18:00,1.4091,1.4091,1.4091,1.4091,283000001.0
2006-01-23 05:19:00,1.409,1.4096,1.409,1.4095,283000001.0
2006-01-23 05:20:00,1.4099,1.4101,1.4096,1.4098,283000001.0
2006-01-23 05:21:00,1.4106,1.4106,1.4101,1.4102,283000001.0
2006-01-23 05:22:00,1.4101,1.4103,1.4101,1.4103,283000001.0
2006-01-23 05:23:00,1.4102,1.4104,1.4102,1.4103,283000001.0
2006-01-23 05:24:00,1.4102,1.4103,1.4102,1.4103,283000001.0
2006-01-23 05:25:00,1.4102,1.4105,1.41,1.41,283000001.0
2006-01-23 05:26:00,1.4101,1.4105,1.4101,1.4105,283000001.0
2006-01-23 05:27:00,1.4103,1.4103,1.4101,1.4103,283000001.0
2006-01-23 05:28:00,1.4105,1.4105,1.4102,1.4102,283000001.0
2006-01-23 05:31:00,1.4101,1.4101,1.4101,1.4101,283000001.0
2006-01-23 05:32:00,1.4102,1.4102,1.4102,1.4102,283000001.0
2006-01-23 05:33:00,1.4101,1.4105,1.4096,1.4101,283000001.0
2006-01-23 05:34:00,1.4102,1.4107,1.4102,1.4104,283000001.0
2006-01-23 05:35:00,1.4103,1.4103,1.4102,1.4102,283000001.0
2006-01-23 05:36:00,1.4103,1.4103,1.4101,1.4102,283000001.0
2006-01-23 05:37:00,1.4103,1.4103,1.4103,1.4103,283000001.0
2006-01-23 05:38:00,1.4102,1.4102,1.41,1.4102,283000001.0
2006-01-23 05:39:00,1.4103,1.4103,1.4102,1.4102,283000001.0
2006-01-23 05:40:00,1.4101,1.4102,1.4101,1.4102,283000001.0
2006-01-23 05:42:00,1.4103,1.4104,1.4103,1.4104,283000001.0
2006-01-23 05:43:00,1.4103,1.4103,1.4103,1.4103,283000001.0
2006-01-23 05:44:00,1.4104,1.4104,1.4103,1.4103,283000001.0
2006-01-23 05:45:00,1.4104,1.4104,1.4103,1.4103,283000001.0
2006-01-23 05:46:00,1.4104,1.4104,1.4103,1.4104,283000001.0
2006-01-23 05:47:00,1.4106,1.4106,1.4106,1.4106,283000001.0
2006-01-23 05:48:00,1.4107,1.4107,1.4106,1.4106,283000001.0
2006-01-23 05:50:00,1.4107,1.4107,1.4106,1.4106,283000001.0
2006-01-23 05:51:00,1.4107,1.4109,1.4106,1.4109,283000001.0
2006-01-23 05:52:00,1.411,1.4111,1.4109,1.4111,283000001.0
2006-01-23 05:53:00,1.411,1.4111,1.4108,1.4111,283000001.0
2006-01-23 05:54:00,1.411,1.4115,1.411,1.4114,283000001.0
2006-01-23 05:55:00,1.4115,1.4115,1.4114,1.4114,283000001.0
2006-01-23 05:56:00,1.4115,1.4116,1.4111,1.4111,283000001.0
2006-01-23 05:57:00,1.411,1.4111,1.4108,1.4108,283000001.0
2006-01-23 05:58:00,1.4107,1.4109,1.4107,1.4109,283000001.0
2006-01-23 05:59:00,1.4108,1.4109,1.4108,1.4108,283000001.0
2006-01-23 06:00:00,1.4107,1.4108,1.4106,1.4107,283000001.0
2006-01-23 06:01:00,1.4106,1.4107,1.4103,1.4103,283000001.0
2006-01-23 06:02:00,1.4102,1.4102,1.4099,1.4101,283000001.0
2006-01-23 06:03:00,1.4102,1.4103,1.4096,1.4096,283000001.0
2006-01-23 06:04:00,1.41,1.41,1.4096,1.4096,283000001.0
2006-01-23 06:05:00,1.4098,1.4098,1.4095,1.4096,283000001.0
2006-01-23 06:06:00,1.4098,1.4098,1.4096,1.4098,283000001.0
2006-01-23 06:07:00,1.4096,1.4098,1.4096,1.4096,283000001.0
2006-01-23 06:08:00,1.4098,1.41,1.4096,1.4098,283000001.0
2006-01-23 06:09:00,1.41,1.41,1.4096,1.4096,283000001.0
2006-01-23 06:12:00,1.4095,1.4095,1.4095,1.4095,283000001.0
2006-01-23 06:13:00,1.4096,1.4096,1.4094,1.4095,283000001.0
2006-01-23 06:14:00,1.4094,1.4095,1.4093,1.4095,283000001.0
2006-01-23 06:15:00,1.4094,1.4095,1.4094,1.4095,283000001.0
2006-01-23 06:16:00,1.4094,1.4095,1.4093,1.4094,283000001.0
2006-01-23 06:17:00,1.4095,1.4096,1.4094,1.4096,283000001.0
2006-01-23 06:18:00,1.4095,1.4096,1.4093,1.4093,283000001.0
2006-01-23 06:19:00,1.4094,1.4096,1.4094,1.4096,283000001.0
2006-01-23 06:20:00,1.39806,1.40843,1.39806,1.40843,283000001.0
2006-01-23 06:21:00,1.40921,1.40929,1.40909,1.40921,231200000.0
2006-01-23 06:22:00,1.40918,1.40944,1.40913,1.40921,268500000.0
2006-01-23 06:23:00,1.40908,1.40926,1.40906,1.40919,294900001.0
2006-01-23 06:24:00,1.40916,1.40931,1.40906,1.40919,424000000.0
2006-01-23 06:25:00,1.40918,1.40926,1.40913,1.40921,219900000.0
2006-01-23 06:26:00,1.40916,1.40928,1.40908,1.40924,298700000.0
2006-01-23 06:27:00,1.40919,1.40926,1.40911,1.40921,280200000.0
2006-01-23 06:28:00,1.40921,1.40936,1.40909,1.40921,374700003.0
2006-01-23 06:29:00,1.40921,1.40931,1.40911,1.40914,87000000.0
2006-01-23 06:30:00,1.40911,1.40933,1.40908,1.40919,292500000.0
2006-01-23 06:31:00,1.40924,1.40931,1.40911,1.40923,138200000.0
2006-01-23 06:32:00,1.40923,1.40929,1.40921,1.40923,188500000.0
2006-01-23 06:33:00,1.40924,1.40941,1.40921,1.40924,257900000.0
2006-01-23 06:34:00,1.40926,1.40936,1.40916,1.40931,204600000.0
2006-01-23 06:35:00,1.40916,1.40941,1.40914,1.40916,119300000.0
2006-01-23 06:36:00,1.40916,1.40926,1.40916,1.40916,69000000.0
2006-01-23 06:37:00,1.40916,1.40924,1.40913,1.40918,225900000.0
2006-01-23 06:38:00,1.40919,1.40941,1.40916,1.40918,126900000.0
2006-01-23 06:39:00,1.40926,1.40931,1.40921,1.40926,47900000.0
2006-01-23 06:43:00,1.4099,1.4101,1.4099,1.41,173700000.0
2006-01-23 06:44:00,1.4099,1.4099,1.4099,1.4099,173700000.0
2006-01-23 06:46:00,1.4096,1.4099,1.4096,1.4099,173700000.0
2006-01-23 06:47:00,1.41,1.41,1.4096,1.41,173700000.0
2006-01-23 06:48:00,1.4099,1.41,1.4099,1.41,173700000.0
2006-01-23 06:49:00,1.4101,1.4101,1.4101,1.4101,173700000.0
2006-01-23 06:54:00,1.41,1.41,1.4099,1.41,173700000.0
2006-01-23 06:55:00,1.4099,1.4101,1.4096,1.4096,173700000.0
2006-01-23 06:56:00,1.4099,1.4099,1.4096,1.4099,173700000.0
2006-01-23 06:57:00,1.4099,1.4099,1.4096,1.4099,173700000.0
2006-01-23 06:58:00,1.4096,1.4099,1.4096,1.4096,173700000.0
2006-01-23 06:59:00,1.4099,1.4103,1.4099,1.4102,173700000.0
2006-01-23 07:00:00,1.4101,1.4102,1.4101,1.4101,173700000.0
2006-01-23 07:01:00,1.4102,1.4103,1.4102,1.4103,173700000.0
2006-01-23 07:02:00,1.4105,1.4105,1.4103,1.4103,173700000.0
2006-01-23 07:03:00,1.40926,1.40969,1.40909,1.40968,173700000.0
2006-01-23 07:04:00,1.40965,1.40966,1.40939,1.40955,342000001.0
2006-01-23 07:05:00,1.40972,1.40972,1.40938,1.40962,115400001.0
2006-01-23 07:06:00,1.40969,1.40969,1.40944,1.40958,214600001.0
2006-01-23 07:07:00,1.40965,1.40976,1.40952,1.40961,230600000.0
2006-01-23 07:08:00,1.40963,1.4098,1.4094,1.40958,263000000.0
2006-01-23 07:09:00,1.40958,1.40963,1.40931,1.40948,239600001.0
2006-01-23 07:10:00,1.40959,1.40959,1.40931,1.40936,421900000.0
2006-01-23 07:11:00,1.40935,1.40938,1.40919,1.40919,381800001.0
2006-01-23 07:12:00,1.40914,1.40929,1.40909,1.40927,271900001.0
2006-01-23 07:13:00,1.40922,1.40922,1.40892,1.40899,229100000.0
2006-01-23 07:14:00,1.40905,1.40925,1.40888,1.40924,504200000.0
2006-01-23 07:15:00,1.40941,1.40952,1.40904,1.40952,215300000.0
2006-01-23 07:16:00,1.40936,1.40942,1.40915,1.40936,196000000.0
2006-01-23 07:17:00,1.40926,1.40938,1.40903,1.40903,226500000.0
2006-01-23 07:18:00,1.40929,1.40946,1.40913,1.40934,462900001.0
2006-01-23 07:19:00,1.4092,1.40941,1.40905,1.40939,312300001.0
2006-01-23 07:20:00,1.40949,1.40949,1.40914,1.40927,431800000.0
2006-01-23 07:21:00,1.4093,1.4095,1.40919,1.40932,298800001.0
2006-01-23 07:22:00,1.40944,1.40959,1.40937,1.40952,365900002.0
2006-01-23 07:23:00,1.40949,1.4097,1.40938,1.40963,434800000.0
2006-01-23 07:24:00,1.40956,1.40965,1.40948,1.40953,336500001.0
2006-01-23 07:25:00,1.40955,1.40965,1.40943,1.40961,364200001.0
2006-01-23 07:26:00,1.40958,1.40973,1.40948,1.40961,280700000.0
2006-01-23 07:27:00,1.4096,1.40971,1.40946,1.40968,147300001.0
2006-01-23 07:28:00,1.40965,1.40965,1.40943,1.40944,273600000.0
2006-01-23 07:29:00,1.40935,1.40945,1.4092,1.4092,237300002.0
2006-01-23 07:30:00,1.40927,1.40942,1.40907,1.40936,528800001.0
2006-01-23 07:31:00,1.40927,1.40945,1.40924,1.4094,266300001.0
2006-01-23 07:32:00,1.40925,1.40938,1.40912,1.40932,466300002.0
2006-01-23 07:33:00,1.40929,1.40931,1.40899,1.40902,367300001.0
2006-01-23 07:34:00,1.40908,1.40919,1.409,1.40911,332400002.0
2006-01-23 07:35:00,1.40911,1.40927,1.40911,1.40914,263100000.0
2006-01-23 07:36:00,1.40917,1.4094,1.40913,1.40933,364000001.0
2006-01-23 07:37:00,1.4091,1.40933,1.40902,1.40913,225800001.0
2006-01-23 07:38:00,1.40911,1.40948,1.40911,1.40948,25800000.0
2006-01-23 07:39:00,1.40958,1.40974,1.40951,1.40963,438200003.0
2006-01-23 07:40:00,1.4096,1.40972,1.40947,1.40955,360200000.0
2006-01-23 07:41:00,1.40953,1.40975,1.40947,1.40963,574400001.0
2006-01-23 07:42:00,1.40962,1.40967,1.40948,1.4096,277300000.0
2006-01-23 07:43:00,1.40959,1.40979,1.40952,1.40972,236100000.0
2006-01-23 07:44:00,1.40984,1.40984,1.40963,1.40967,382400000.0
2006-01-23 07:45:00,1.40963,1.40982,1.40956,1.40956,356400002.0
2006-01-23 07:46:00,1.40955,1.40966,1.40943,1.40952,439300001.0
2006-01-23 07:47:00,1.40942,1.41002,1.40942,1.40973,638700000.0
2006-01-23 07:48:00,1.40978,1.41017,1.40976,1.40992,779800001.0
2006-01-23 07:49:00,1.41013,1.41034,1.41001,1.41031,667500004.0
2006-01-23 07:50:00,1.41027,1.41038,1.41009,1.41015,607200001.0
2006-01-23 07:51:00,1.41025,1.41027,1.40997,1.41019,577900001.0
2006-01-23 07:52:00,1.41017,1.41024,1.41005,1.41015,401700000.0
2006-01-23 07:53:00,1.41012,1.41039,1.40998,1.41022,666400001.0
2006-01-23 07:54:00,1.41015,1.41015,1.40977,1.40977,321300000.0
2006-01-23 07:55:00,1.4097,1.40975,1.40946,1.4096,408800002.0
2006-01-23 07:56:00,1.40955,1.40984,1.4095,1.40955,628100001.0
2006-01-23 07:57:00,1.40971,1.40997,1.40955,1.40968,581500001.0
2006-01-23 07:58:00,1.40972,1.40978,1.40952,1.40954,704500001.0
2006-01-23 07:59:00,1.40958,1.41005,1.40958,1.40989,455100000.0
2006-01-23 08:00:00,1.40993,1.41003,1.40972,1.40989,394100000.0
2006-01-23 08:01:00,1.40975,1.41019,1.40971,1.40992,443000000.0
2006-01-23 08:02:00,1.40996,1.41024,1.40996,1.41004,226700000.0
2006-01-23 08:03:00,1.41002,1.41026,1.41001,1.41009,395800001.0
2006-01-23 08:04:00,1.4101,1.41057,1.4101,1.41057,407900000.0
2006-01-23 08:05:00,1.41078,1.41092,1.41056,1.41083,329200000.0
2006-01-23 08:06:00,1.4112,1.41158,1.41095,1.41158,686300001.0
2006-01-23 08:07:00,1.41149,1.41156,1.41125,1.41134,517600000.0
2006-01-23 08:08:00,1.41148,1.41163,1.41147,1.41155,395300000.0
2006-01-23 08:09:00,1.41157,1.41164,1.4112,1.4112,476600000.0
2006-01-23 08:10:00,1.41117,1.41136,1.41096,1.41136,576300001.0
2006-01-23 08:11:00,1.41126,1.41133,1.411,1.41122,260700001.0
2006-01-23 08:12:00,1.41123,1.4114,1.41111,1.41133,363500000.0
2006-01-23 08:13:00,1.41141,1.41181,1.41141,1.41161,214900000.0
2006-01-23 08:14:00,1.41154,1.41164,1.41152,1.41158,111100000.0
2006-01-23 08:15:00,1.41152,1.41165,1.41142,1.41159,343400001.0
2006-01-23 08:16:00,1.4115,1.41177,1.4115,1.41163,296200002.0
2006-01-23 08:17:00,1.41161,1.41178,1.41157,1.41161,299500000.0
2006-01-23 08:18:00,1.41164,1.41192,1.41163,1.41192,218700001.0
2006-01-23 08:19:00,1.41187,1.41211,1.41183,1.41211,301400000.0
2006-01-23 08:20:00,1.41219,1.41219,1.412,1.41208,310000002.0
2006-01-23 08:21:00,1.41219,1.41232,1.4119,1.41195,592100002.0
2006-01-23 08:22:00,1.41184,1.41216,1.41136,1.41153,340500000.0
2006-01-23 08:23:00,1.4113,1.41133,1.41088,1.41088,249500000.0
2006-01-23 08:24:00,1.41086,1.41113,1.4108,1.4111,499600002.0
2006-01-23 08:25:00,1.4111,1.4111,1.41076,1.41076,550100002.0
2006-01-23 08:26:00,1.41082,1.41118,1.41082,1.41115,330900002.0
2006-01-23 08:27:00,1.41145,1.41153,1.41124,1.41124,411000000.0
2006-01-23 08:28:00,1.41131,1.4115,1.41122,1.41133,560800000.0
2006-01-23 08:29:00,1.41122,1.41133,1.41108,1.41113,436500001.0
2006-01-23 08:30:00,1.41108,1.41122,1.41097,1.41121,409100000.0
2006-01-23 08:31:00,1.41117,1.41135,1.41106,1.41125,296900001.0
2006-01-23 08:32:00,1.4112,1.41143,1.41094,1.41126,293300000.0
2006-01-23 08:33:00,1.41123,1.41132,1.41106,1.41132,205200001.0
2006-01-23 08:34:00,1.41126,1.41149,1.41112,1.41112,600100000.0
2006-01-23 08:35:00,1.41106,1.41122,1.41092,1.41092,493400001.0
2006-01-23 08:36:00,1.41085,1.41116,1.41082,1.41115,381700000.0
2006-01-23 08:37:00,1.41086,1.411,1.41073,1.41073,341200000.0
2006-01-23 08:38:00,1.41081,1.41097,1.41065,1.41095,316200001.0
2006-01-23 08:39:00,1.41081,1.41085,1.41042,1.41048,477200000.0
2006-01-23 08:40:00,1.41032,1.41063,1.4103,1.41032,308700000.0
2006-01-23 08:41:00,1.41055,1.41084,1.41041,1.41055,487700002.0
2006-01-23 08:42:00,1.41026,1.41046,1.41001,1.41008,461200000.0
2006-01-23 08:43:00,1.40994,1.41019,1.40982,1.4099,277900001.0
2006-01-23 08:44:00,1.40984,1.40989,1.40957,1.40957,521800001.0
2006-01-23 08:45:00,1.40971,1.41007,1.40954,1.40955,615800001.0
2006-01-23 08:46:00,1.4096,1.40972,1.4094,1.4094,789900002.0
2006-01-23 08:47:00,1.4097,1.40983,1.40961,1.4097,556700000.0
2006-01-23 08:48:00,1.40963,1.40981,1.40943,1.40971,305800001.0
2006-01-23 08:49:00,1.40982,1.41009,1.4098,1.4099,524400002.0
2006-01-23 08:50:00,1.40996,1.40996,1.4096,1.40978,519000001.0
2006-01-23 08:51:00,1.40974,1.41007,1.40965,1.40979,561700000.0
2006-01-23 08:52:00,1.40969,1.41014,1.40969,1.4099,602300000.0
2006-01-23 08:53:00,1.41001,1.41007,1.40959,1.40972,525000001.0
2006-01-23 08:54:00,1.40955,1.40982,1.40954,1.40977,674800005.0
2006-01-23 08:55:00,1.4099,1.40993,1.4096,1.40969,571500001.0
2006-01-23 08:56:00,1.40963,1.40983,1.40952,1.40963,510900000.0
2006-01-23 08:57:00,1.40959,1.40977,1.40939,1.40953,495400003.0
2006-01-23 08:58:00,1.40942,1.40971,1.40919,1.40954,480900002.0
2006-01-23 08:59:00,1.40963,1.40979,1.40954,1.40955,357900001.0
2006-01-23 09:00:00,1.40954,1.40965,1.40938,1.40942,483100000.0
2006-01-23 09:01:00,1.40945,1.4096,1.40938,1.40955,424000000.0
2006-01-23 09:02:00,1.40958,1.40982,1.40951,1.40959,677600000.0
2006-01-23 09:03:00,1.40955,1.40988,1.40954,1.40978,588600002.0
2006-01-23 09:04:00,1.40993,1.40993,1.40957,1.40984,576100000.0
2006-01-23 09:05:00,1.40978,1.4099,1.40966,1.40982,608500000.0
2006-01-23 09:06:00,1.40981,1.41038,1.40963,1.41033,549100001.0
2006-01-23 09:07:00,1.41029,1.41036,1.41019,1.41028,294800000.0
2006-01-23 09:08:00,1.41034,1.41034,1.41018,1.4103,228500000.0
2006-01-23 09:09:00,1.41035,1.41052,1.41023,1.41047,254400001.0
2006-01-23 09:10:00,1.41055,1.4108,1.40986,1.40986,373700001.0
2006-01-23 09:11:00,1.40997,1.41089,1.40997,1.41032,616100001.0
2006-01-23 09:12:00,1.41039,1.41079,1.41038,1.41065,437800001.0
2006-01-23 09:13:00,1.41056,1.41066,1.41033,1.4104,541100003.0
2006-01-23 09:14:00,1.41032,1.41052,1.41004,1.41029,302700000.0
2006-01-23 09:15:00,1.41016,1.41024,1.40988,1.4099,455500001.0
2006-01-23 09:16:00,1.40957,1.40969,1.40904,1.40941,496600000.0
2006-01-23 09:17:00,1.40937,1.40993,1.40937,1.40993,469800000.0
2006-01-23 09:18:00,1.40995,1.41024,1.40989,1.40994,255200000.0
2006-01-23 09:19:00,1.40988,1.41009,1.40957,1.40965,552900002.0
2006-01-23 09:20:00,1.40955,1.4097,1.40946,1.40946,279900000.0
2006-01-23 09:21:00,1.40926,1.40936,1.4087,1.40893,360400000.0
2006-01-23 09:22:00,1.40875,1.40906,1.4087,1.40894,336100002.0
2006-01-23 09:23:00,1.40917,1.40931,1.40907,1.40927,431600002.0
2006-01-23 09:24:00,1.40932,1.40932,1.40882,1.40906,300000001.0
2006-01-23 09:25:00,1.40915,1.4095,1.40906,1.4095,401000000.0
2006-01-23 09:26:00,1.40946,1.40971,1.40933,1.4096,586900001.0
2006-01-23 09:27:00,1.40961,1.4099,1.40951,1.40951,354300002.0
2006-01-23 09:28:00,1.40933,1.40956,1.40909,1.40924,535400002.0
2006-01-23 09:29:00,1.40934,1.40966,1.40931,1.40957,418400000.0
2006-01-23 09:30:00,1.40945,1.40951,1.40911,1.40911,700300001.0
2006-01-23 09:31:00,1.40887,1.40926,1.40886,1.40914,438400002.0
2006-01-23 09:32:00,1.4092,1.40944,1.40916,1.40935,434000002.0
2006-01-23 09:33:00,1.40942,1.40948,1.40923,1.40925,329600001.0
2006-01-23 09:34:00,1.40934,1.4095,1.40927,1.40934,461900000.0
2006-01-23 09:35:00,1.40916,1.40927,1.409,1.40927,247800000.0
2006-01-23 09:36:00,1.40934,1.40942,1.40914,1.40923,390500000.0
2006-01-23 09:37:00,1.40923,1.40927,1.40897,1.40912,462400002.0
2006-01-23 09:38:00,1.40904,1.40921,1.40899,1.40902,449600001.0
2006-01-23 09:39:00,1.40894,1.40922,1.40888,1.40908,417700000.0
2006-01-23 09:40:00,1.40913,1.40921,1.40885,1.40886,488000001.0
2006-01-23 09:41:00,1.40891,1.4091,1.4085,1.4091,496600000.0
2006-01-23 09:42:00,1.40924,1.40935,1.40887,1.40899,547600000.0
2006-01-23 09:43:00,1.40913,1.40923,1.4088,1.40905,311600001.0
2006-01-23 09:44:00,1.40887,1.40902,1.40865,1.4087,443600001.0
2006-01-23 09:45:00,1.4088,1.4088,1.40838,1.40857,486700000.0
2006-01-23 09:46:00,1.4087,1.40915,1.4087,1.40912,301900000.0
2006-01-23 09:47:00,1.40923,1.40947,1.40918,1.40927,423700000.0
2006-01-23 09:48:00,1.40924,1.40933,1.40905,1.40918,326200001.0
2006-01-23 09:49:00,1.40929,1.40956,1.40916,1.40953,555800002.0
2006-01-23 09:50:00,1.40949,1.40961,1.4092,1.40924,525100000.0
2006-01-23 09:51:00,1.40931,1.40948,1.40915,1.40946,445500000.0
2006-01-23 09:52:00,1.4095,1.40972,1.40927,1.40949,452800000.0
2006-01-23 09:53:00,1.40939,1.40967,1.40937,1.40964,369300001.0
2006-01-23 09:54:00,1.40969,1.40997,1.40959,1.40964,486000000.0
2006-01-23 09:55:00,1.4095,1.4095,1.40906,1.40933,516000000.0
2006-01-23 09:56:00,1.40933,1.40998,1.40933,1.40957,355100000.0
2006-01-23 09:57:00,1.40954,1.40958,1.40933,1.40936,561700000.0
2006-01-23 09:58:00,1.40926,1.40926,1.4088,1.4088,808000001.0
2006-01-23 09:59:00,1.40907,1.40924,1.40872,1.4092,647300000.0
2006-01-23 10:00:00,1.40913,1.41024,1.40913,1.40988,256300000.0
2006-01-23 10:01:00,1.4099,1.40995,1.4095,1.40983,631400003.0
2006-01-23 10:02:00,1.40976,1.41,1.40966,1.40975,639200002.0
2006-01-23 10:03:00,1.40957,1.40983,1.4095,1.40983,420300001.0
2006-01-23 10:04:00,1.40995,1.41015,1.40951,1.40972,456500001.0
2006-01-23 10:05:00,1.40941,1.40962,1.40941,1.40953,396800000.0
2006-01-23 10:06:00,1.40952,1.4099,1.4095,1.40985,529400001.0
2006-01-23 10:07:00,1.40975,1.41001,1.40968,1.41001,534200000.0
2006-01-23 10:08:00,1.41006,1.41044,1.41006,1.41036,507700002.0
2006-01-23 10:09:00,1.41034,1.41034,1.40973,1.41005,465500000.0
2006-01-23 10:10:00,1.41007,1.41015,1.40955,1.40955,412000001.0
2006-01-23 10:11:00,1.40977,1.4098,1.40957,1.40974,368900000.0
2006-01-23 10:12:00,1.40965,1.40966,1.40931,1.40956,480200003.0
2006-01-23 10:13:00,1.40961,1.40973,1.40943,1.40948,538400003.0
2006-01-23 10:14:00,1.40939,1.40952,1.4092,1.40943,540600000.0
2006-01-23 10:15:00,1.40948,1.40971,1.40948,1.40967,456000002.0
2006-01-23 10:16:00,1.40975,1.40988,1.40945,1.40988,375900001.0
2006-01-23 10:17:00,1.40998,1.41013,1.40954,1.40976,349900000.0
2006-01-23 10:18:00,1.4096,1.40983,1.40955,1.40963,439100001.0
2006-01-23 10:19:00,1.40979,1.4098,1.40957,1.40966,334800002.0
2006-01-23 10:20:00,1.40959,1.40965,1.40942,1.40948,489400001.0
2006-01-23 10:21:00,1.40931,1.40936,1.40904,1.40906,421900003.0
2006-01-23 10:22:00,1.40904,1.40934,1.40897,1.40928,346300000.0
2006-01-23 10:23:00,1.40919,1.40928,1.40891,1.40909,545400003.0
2006-01-23 10:24:00,1.40916,1.40949,1.40916,1.40934,419200000.0
2006-01-23 10:25:00,1.40949,1.40956,1.4092,1.40923,406600002.0
2006-01-23 10:26:00,1.40916,1.40969,1.40916,1.40951,549200003.0
2006-01-23 10:27:00,1.40954,1.40966,1.40935,1.40946,496200000.0
2006-01-23 10:28:00,1.40946,1.40964,1.4094,1.40964,709000001.0
2006-01-23 10:29:00,1.40946,1.40946,1.40903,1.40909,508300002.0
2006-01-23 10:30:00,1.40908,1.40923,1.40888,1.40916,713500003.0
2006-01-23 10:31:00,1.40898,1.40926,1.40895,1.40903,564000001.0
2006-01-23 10:32:00,1.40888,1.40912,1.40866,1.40866,505000001.0
2006-01-23 10:33:00,1.40882,1.40903,1.40867,1.40869,469500001.0
2006-01-23 10:34:00,1.40867,1.40876,1.40852,1.40872,424100001.0
2006-01-23 10:35:00,1.40887,1.4092,1.40887,1.40903,502900001.0
2006-01-23 10:36:00,1.40899,1.40925,1.40893,1.40909,491800001.0
2006-01-23 10:37:00,1.4091,1.40923,1.40892,1.40901,580300000.0
2006-01-23 10:38:00,1.40894,1.40916,1.40883,1.40891,467800001.0
2006-01-23 10:39:00,1.40895,1.40918,1.40877,1.40907,393300000.0
2006-01-23 10:40:00,1.40907,1.40922,1.40898,1.40905,343500002.0
2006-01-23 10:41:00,1.40909,1.4092,1.40888,1.40908,644900002.0
2006-01-23 10:42:00,1.40917,1.40936,1.40909,1.4093,420300001.0
2006-01-23 10:43:00,1.40934,1.40947,1.40911,1.40915,417500000.0
2006-01-23 10:44:00,1.4093,1.40946,1.40897,1.40935,607200001.0
2006-01-23 10:45:00,1.40947,1.40955,1.40917,1.40939,479500001.0
2006-01-23 10:46:00,1.40935,1.40946,1.40914,1.4093,300200001.0
2006-01-23 10:47:00,1.40924,1.40965,1.40914,1.40945,383100001.0
2006-01-23 10:48:00,1.40947,1.40964,1.4094,1.40941,497100000.0
2006-01-23 10:49:00,1.40932,1.40949,1.40914,1.4094,348100003.0
2006-01-23 10:50:00,1.40922,1.40947,1.40899,1.40919,554700001.0
2006-01-23 10:51:00,1.40899,1.40938,1.40888,1.40938,522100001.0
2006-01-23 10:52:00,1.40952,1.40979,1.40931,1.40963,324100000.0
2006-01-23 10:53:00,1.40956,1.40991,1.40952,1.40984,373400000.0
2006-01-23 10:54:00,1.41007,1.4111,1.4099,1.4111,417700000.0
2006-01-23 10:55:00,1.41023,1.41044,1.41,1.41014,492100002.0
2006-01-23 10:56:00,1.41019,1.4104,1.40995,1.4104,457900000.0
2006-01-23 10:57:00,1.41041,1.41045,1.41008,1.4104,407400000.0
2006-01-23 10:58:00,1.41036,1.41036,1.40995,1.41004,466500001.0
2006-01-23 10:59:00,1.40978,1.41004,1.40909,1.40909,847900002.0
2006-01-23 11:00:00,1.40927,1.40958,1.40922,1.40951,498700001.0
2006-01-23 11:01:00,1.40951,1.41037,1.40951,1.41022,600000003.0
2006-01-23 11:02:00,1.41022,1.41046,1.41003,1.41018,534400000.0
2006-01-23 11:03:00,1.41035,1.41037,1.40972,1.40992,260900000.0
2006-01-23 11:04:00,1.40977,1.40977,1.40926,1.40958,526700002.0
2006-01-23 11:05:00,1.40951,1.40988,1.40943,1.40983,479900000.0
2006-01-23 11:06:00,1.40972,1.40982,1.40924,1.40944,640700000.0
2006-01-23 11:07:00,1.40948,1.40979,1.40948,1.40951,258400001.0
2006-01-23 11:08:00,1.40964,1.41023,1.40958,1.40971,345100001.0
2006-01-23 11:09:00,1.40956,1.41021,1.40956,1.41006,442100003.0
2006-01-23 11:10:00,1.41012,1.41046,1.4101,1.4101,453600000.0
2006-01-23 11:11:00,1.4099,1.41016,1.40981,1.40995,560300002.0
2006-01-23 11:12:00,1.40979,1.41011,1.40978,1.40993,496900000.0
2006-01-23 11:13:00,1.40974,1.4099,1.40962,1.40982,388200000.0
2006-01-23 11:14:00,1.40986,1.40986,1.40962,1.40967,509600000.0
2006-01-23 11:15:00,1.40976,1.40997,1.40944,1.40986,462900000.0
2006-01-23 11:16:00,1.40997,1.41032,1.40997,1.4101,453100000.0
2006-01-23 11:17:00,1.41001,1.41001,1.40925,1.40925,456500002.0
2006-01-23 11:18:00,1.40934,1.40952,1.40914,1.40921,363500001.0
2006-01-23 11:19:00,1.40905,1.40932,1.40901,1.40931,365400001.0
2006-01-23 11:20:00,1.40919,1.40936,1.40906,1.40921,564000000.0
2006-01-23 11:21:00,1.40928,1.4094,1.40903,1.40924,650300002.0
2006-01-23 11:22:00,1.40901,1.40938,1.40897,1.40929,561800000.0
2006-01-23 11:23:00,1.40913,1.40933,1.40888,1.40913,516700002.0
2006-01-23 11:24:00,1.4092,1.40922,1.40898,1.40904,394200001.0
2006-01-23 11:25:00,1.40914,1.40917,1.40879,1.40883,424400000.0
2006-01-23 11:26:00,1.4087,1.4087,1.40834,1.40834,497100000.0
2006-01-23 11:27:00,1.40848,1.40878,1.40839,1.40858,673500005.0
2006-01-23 11:28:00,1.40899,1.40913,1.4088,1.40894,340500000.0
2006-01-23 11:29:00,1.40888,1.40898,1.40858,1.40898,476500000.0
2006-01-23 11:30:00,1.40907,1.4092,1.40897,1.40902,447300000.0
2006-01-23 11:31:00,1.40904,1.40927,1.40884,1.40889,658100003.0
2006-01-23 11:32:00,1.40911,1.40933,1.40899,1.40919,412000001.0
2006-01-23 11:33:00,1.40932,1.40942,1.40911,1.40911,503800003.0
2006-01-23 11:34:00,1.40915,1.40961,1.40915,1.40948,592800001.0
2006-01-23 11:35:00,1.40953,1.41003,1.40938,1.40998,597300004.0
2006-01-23 11:36:00,1.40984,1.4101,1.40956,1.41,446500000.0
2006-01-23 11:37:00,1.41013,1.41055,1.41005,1.41041,533800001.0
2006-01-23 11:38:00,1.41053,1.41081,1.41034,1.4106,531200000.0
2006-01-23 11:39:00,1.41085,1.41112,1.41065,1.41078,680800003.0
2006-01-23 11:40:00,1.41067,1.41087,1.4104,1.4106,652100000.0
2006-01-23 11:41:00,1.4106,1.41068,1.41027,1.41032,786500002.0
2006-01-23 11:42:00,1.41039,1.41059,1.41011,1.41029,526500001.0
2006-01-23 11:43:00,1.41039,1.41088,1.41039,1.41042,504400001.0
2006-01-23 11:44:00,1.41047,1.41082,1.41038,1.41051,630200001.0
2006-01-23 11:45:00,1.41072,1.41092,1.41039,1.41061,483700000.0
2006-01-23 11:46:00,1.41063,1.41096,1.41051,1.41092,520000001.0
2006-01-23 11:47:00,1.41082,1.41089,1.41057,1.41073,472000000.0
2006-01-23 11:48:00,1.41068,1.41092,1.41057,1.4107,554700000.0
2006-01-23 11:49:00,1.41093,1.41111,1.41079,1.41096,411900000.0
2006-01-23 11:50:00,1.41112,1.41131,1.41098,1.41121,359300001.0
2006-01-23 11:51:00,1.41118,1.41192,1.41116,1.41176,199900001.0
2006-01-23 11:52:00,1.4117,1.4121,1.41151,1.41186,254300000.0
2006-01-23 11:53:00,1.41181,1.41202,1.41168,1.41201,190400001.0
2006-01-23 11:54:00,1.41205,1.41236,1.41197,1.41197,318000000.0
2006-01-23 11:55:00,1.41203,1.41203,1.41153,1.41153,428100001.0
2006-01-23 11:56:00,1.41149,1.41165,1.41119,1.41143,474500001.0
2006-01-23 11:57:00,1.41151,1.41183,1.41136,1.41157,527600002.0
2006-01-23 11:58:00,1.41166,1.41201,1.41136,1.41174,492800003.0
2006-01-23 11:59:00,1.41177,1.41192,1.41149,1.41149,404300001.0
2006-01-23 12:00:00,1.41153,1.41191,1.41132,1.41191,526200003.0
2006-01-23 12:01:00,1.41173,1.41196,1.41148,1.41148,425900000.0
2006-01-23 12:02:00,1.41141,1.41156,1.41125,1.41156,356200000.0
2006-01-23 12:03:00,1.41154,1.41163,1.4113,1.41145,380300002.0
2006-01-23 12:04:00,1.41125,1.41135,1.411,1.411,456200001.0
2006-01-23 12:05:00,1.41095,1.41095,1.41045,1.4106,368800000.0
2006-01-23 12:06:00,1.41056,1.41084,1.4105,1.4106,339100000.0
2006-01-23 12:07:00,1.41075,1.41092,1.41063,1.41077,347600001.0
2006-01-23 12:08:00,1.41074,1.4109,1.41056,1.41083,495800001.0
2006-01-23 12:09:00,1.411,1.41126,1.41095,1.41118,421000000.0
2006-01-23 12:10:00,1.41124,1.41151,1.41121,1.41151,395700001.0
2006-01-23 12:11:00,1.41148,1.41154,1.41121,1.41144,261400000.0
2006-01-23 12:12:00,1.41142,1.41148,1.41128,1.41134,225900000.0
2006-01-23 12:13:00,1.41126,1.4114,1.41115,1.41136,492000002.0
2006-01-23 12:14:00,1.41145,1.41166,1.41132,1.41157,703900002.0
2006-01-23 12:15:00,1.4115,1.41165,1.41141,1.41156,346900000.0
2006-01-23 12:16:00,1.41152,1.41169,1.41144,1.41169,404700000.0
2006-01-23 12:17:00,1.41161,1.41169,1.41113,1.41132,216600000.0
2006-01-23 12:18:00,1.41124,1.41124,1.41089,1.41101,326200002.0
2006-01-23 12:19:00,1.41111,1.41111,1.41086,1.41089,498900002.0
2006-01-23 12:20:00,1.41097,1.41128,1.41094,1.41109,440300002.0
2006-01-23 12:21:00,1.4111,1.41126,1.41096,1.41114,390100001.0
2006-01-23 12:22:00,1.4112,1.41126,1.41098,1.41098,324400000.0
2006-01-23 12:23:00,1.41075,1.41104,1.41055,1.41061,462300002.0
2006-01-23 12:24:00,1.4104,1.41076,1.41031,1.41035,546900000.0
2006-01-23 12:25:00,1.41054,1.41081,1.41038,1.41055,372100000.0
2006-01-23 12:26:00,1.41067,1.41084,1.41053,1.41077,539400000.0
2006-01-23 12:27:00,1.41073,1.41078,1.41048,1.41048,516700000.0
2006-01-23 12:28:00,1.41042,1.41059,1.41025,1.41045,541200000.0
2006-01-23 12:29:00,1.41036,1.41067,1.41035,1.41061,653600000.0
2006-01-23 12:30:00,1.41065,1.41081,1.41053,1.41063,515800001.0
2006-01-23 12:31:00,1.41073,1.41083,1.41047,1.41063,627200001.0
2006-01-23 12:32:00,1.41073,1.41103,1.41067,1.41092,598200001.0
2006-01-23 12:33:00,1.41113,1.41124,1.4109,1.41123,49600000.0
2006-01-23 12:34:00,1.41118,1.41147,1.41102,1.41107,579100001.0
2006-01-23 12:35:00,1.41138,1.41183,1.41134,1.41174,619800002.0
2006-01-23 12:36:00,1.41189,1.41199,1.41179,1.41197,471300002.0
2006-01-23 12:37:00,1.41199,1.41203,1.41166,1.41185,512400001.0
2006-01-23 12:38:00,1.41187,1.41222,1.41175,1.41213,674900000.0
2006-01-23 12:39:00,1.41213,1.41244,1.41195,1.41197,463500000.0
2006-01-23 12:40:00,1.41197,1.41223,1.41189,1.41223,495300000.0
2006-01-23 12:41:00,1.41231,1.41274,1.41231,1.41249,259400000.0
2006-01-23 12:42:00,1.4125,1.41276,1.41244,1.41269,391700000.0
2006-01-23 12:43:00,1.41263,1.41283,1.41244,1.41245,423500001.0
2006-01-23 12:44:00,1.41235,1.41262,1.41223,1.41227,360900000.0
2006-01-23 12:45:00,1.41242,1.41264,1.41223,1.41244,431000000.0
2006-01-23 12:46:00,1.41239,1.41265,1.41235,1.41253,446300001.0
2006-01-23 12:47:00,1.41241,1.41259,1.41231,1.41248,405600002.0
2006-01-23 12:48:00,1.41256,1.41273,1.4124,1.41247,450100001.0
2006-01-23 12:49:00,1.41251,1.41262,1.4123,1.4124,472900000.0
2006-01-23 12:50:00,1.41256,1.41301,1.4125,1.41269,458500001.0
2006-01-23 12:51:00,1.413,1.41348,1.41289,1.41348,404100000.0
2006-01-23 12:52:00,1.41327,1.41339,1.41309,1.41331,314100000.0
2006-01-23 12:53:00,1.41344,1.41371,1.4133,1.41352,271800000.0
2006-01-23 12:54:00,1.41343,1.41355,1.4133,1.41343,400400000.0
2006-01-23 12:55:00,1.41355,1.41401,1.41355,1.4138,418900000.0
2006-01-23 12:56:00,1.41391,1.41404,1.41371,1.41386,404000000.0
2006-01-23 12:57:00,1.41374,1.41379,1.41347,1.41368,489000001.0
2006-01-23 12:58:00,1.41382,1.41394,1.41363,1.41371,321300001.0
2006-01-23 12:59:00,1.41383,1.41387,1.41349,1.41369,718600001.0
2006-01-23 13:00:00,1.41376,1.41382,1.41348,1.41382,209900000.0
2006-01-23 13:01:00,1.4137,1.41381,1.4133,1.41334,361500001.0
2006-01-23 13:02:00,1.41319,1.41349,1.41316,1.41325,431600002.0
2006-01-23 13:03:00,1.41331,1.41347,1.4132,1.41337,463700000.0
2006-01-23 13:04:00,1.41341,1.41342,1.41311,1.41314,232500000.0
2006-01-23 13:05:00,1.41283,1.41287,1.41262,1.41262,162200001.0
2006-01-23 13:06:00,1.41269,1.41278,1.41249,1.41263,390100001.0
2006-01-23 13:07:00,1.41247,1.4126,1.41241,1.4126,290000000.0
2006-01-23 13:08:00,1.41269,1.41278,1.41252,1.41266,205900001.0
2006-01-23 13:09:00,1.4126,1.41341,1.4126,1.41329,289500000.0
2006-01-23 13:10:00,1.41346,1.41352,1.41319,1.41336,140600000.0
2006-01-23 13:11:00,1.41342,1.41349,1.41309,1.41328,393500001.0
2006-01-23 13:12:00,1.41323,1.41327,1.41304,1.41327,260300000.0
2006-01-23 13:13:00,1.41311,1.41321,1.41273,1.41293,346400001.0
2006-01-23 13:14:00,1.41293,1.41309,1.41284,1.41294,377800001.0
2006-01-23 13:15:00,1.41284,1.41301,1.4127,1.41294,415400001.0
2006-01-23 13:16:00,1.41295,1.41314,1.4129,1.4129,149500000.0
2006-01-23 13:17:00,1.41305,1.41348,1.41305,1.41327,126300000.0
2006-01-23 13:18:00,1.41324,1.41344,1.41319,1.41332,349100000.0
2006-01-23 13:19:00,1.41315,1.41353,1.41315,1.41353,307900000.0
2006-01-23 13:20:00,1.41351,1.41361,1.41337,1.41349,199800000.0
2006-01-23 13:21:00,1.41341,1.41346,1.4133,1.4134,148900001.0
2006-01-23 13:22:00,1.41339,1.41339,1.41264,1.41301,240900000.0
2006-01-23 13:23:00,1.41277,1.41292,1.41276,1.41291,237600000.0
2006-01-23 13:24:00,1.4128,1.4128,1.41255,1.41269,248500001.0
2006-01-23 13:25:00,1.41267,1.41268,1.41252,1.41252,148200001.0
2006-01-23 13:26:00,1.41257,1.41264,1.41243,1.4125,200200001.0
2006-01-23 13:27:00,1.4124,1.41249,1.41216,1.41236,302900000.0
2006-01-23 13:28:00,1.4123,1.41236,1.41207,1.41227,473300001.0
2006-01-23 13:29:00,1.41219,1.41233,1.41202,1.41229,544800000.0
2006-01-23 13:30:00,1.41233,1.41242,1.41199,1.41234,549500000.0
2006-01-23 13:31:00,1.41244,1.41271,1.41222,1.41232,516500004.0
2006-01-23 13:32:00,1.41237,1.413,1.41237,1.41294,242000001.0
2006-01-23 13:33:00,1.4129,1.41308,1.41267,1.41268,440700002.0
2006-01-23 13:34:00,1.4127,1.4128,1.4124,1.41241,293500000.0
2006-01-23 13:35:00,1.41244,1.41268,1.41238,1.41268,388000002.0
2006-01-23 13:36:00,1.41278,1.41278,1.4125,1.41266,500500001.0
2006-01-23 13:37:00,1.41264,1.41285,1.41252,1.41252,449400001.0
2006-01-23 13:38:00,1.41253,1.41277,1.41248,1.41256,386100002.0
2006-01-23 13:39:00,1.41268,1.41274,1.41241,1.41256,250700000.0
2006-01-23 13:40:00,1.41238,1.41266,1.4123,1.41248,373700001.0
2006-01-23 13:41:00,1.41262,1.4127,1.41244,1.41244,265000001.0
2006-01-23 13:42:00,1.41244,1.41262,1.41244,1.41252,187700001.0
2006-01-23 13:43:00,1.41245,1.41245,1.4124,1.41243,119800000.0
2006-01-23 13:44:00,1.41242,1.41259,1.41233,1.41245,294700001.0
2006-01-23 13:45:00,1.41242,1.41242,1.41211,1.41215,491600002.0
2006-01-23 13:46:00,1.41223,1.41249,1.41218,1.41246,497500003.0
2006-01-23 13:47:00,1.41251,1.41251,1.41214,1.41246,498300001.0
2006-01-23 13:48:00,1.4125,1.4125,1.41196,1.4121,267800000.0
2006-01-23 13:49:00,1.4121,1.41214,1.41197,1.41208,246800000.0
2006-01-23 13:50:00,1.41213,1.41213,1.41182,1.41209,282500000.0
2006-01-23 13:51:00,1.41215,1.41215,1.4117,1.41181,316900003.0
2006-01-23 13:52:00,1.41156,1.41187,1.41149,1.41181,461600001.0
2006-01-23 13:53:00,1.4117,1.41193,1.4116,1.4117,486000001.0
2006-01-23 13:54:00,1.41152,1.41203,1.41152,1.41203,361400000.0
2006-01-23 13:55:00,1.41192,1.41209,1.41164,1.41171,334300000.0
2006-01-23 13:56:00,1.41151,1.41167,1.41138,1.41144,382700000.0
2006-01-23 13:57:00,1.41131,1.41131,1.41089,1.4109,302400002.0
2006-01-23 13:58:00,1.41061,1.41067,1.41018,1.41047,219000000.0
2006-01-23 13:59:00,1.40997,1.41053,1.40997,1.41049,416000001.0
2006-01-23 14:00:00,1.41051,1.41086,1.41051,1.41079,345600000.0
2006-01-23 14:01:00,1.4107,1.4107,1.41042,1.41053,396700002.0
2006-01-23 14:02:00,1.41058,1.41089,1.41037,1.41059,361900001.0
2006-01-23 14:03:00,1.41039,1.41055,1.41026,1.41027,444300001.0
2006-01-23 14:04:00,1.41027,1.41046,1.41022,1.41025,440700002.0
2006-01-23 14:05:00,1.41034,1.41048,1.40999,1.41019,414000000.0
2006-01-23 14:06:00,1.41022,1.41038,1.41002,1.41024,390100002.0
2006-01-23 14:07:00,1.4103,1.41036,1.41005,1.41019,339100001.0
2006-01-23 14:08:00,1.40986,1.41,1.40962,1.40965,401300001.0
2006-01-23 14:09:00,1.40947,1.40982,1.40947,1.40968,154000000.0
2006-01-23 14:10:00,1.40997,1.41018,1.40994,1.41012,251500000.0
2006-01-23 14:11:00,1.41021,1.41026,1.4099,1.41026,124300000.0
2006-01-23 14:12:00,1.41029,1.41036,1.41011,1.41012,276800001.0
2006-01-23 14:13:00,1.41007,1.41028,1.41003,1.41007,145500000.0
2006-01-23 14:14:00,1.41003,1.4104,1.41003,1.41031,236600000.0
2006-01-23 14:15:00,1.41037,1.41065,1.41017,1.41057,481900001.0
2006-01-23 14:16:00,1.41071,1.41116,1.41071,1.41116,209700001.0
2006-01-23 14:17:00,1.4113,1.4114,1.41105,1.41125,673500004.0
2006-01-23 14:18:00,1.41121,1.41132,1.41097,1.41129,365100000.0
2006-01-23 14:19:00,1.41128,1.41164,1.41124,1.41143,447800000.0
2006-01-23 14:20:00,1.41135,1.41135,1.41113,1.41118,213300000.0
2006-01-23 14:21:00,1.41115,1.41131,1.411,1.411,368800000.0
2006-01-23 14:22:00,1.41108,1.41137,1.41089,1.41137,643200001.0
2006-01-23 14:23:00,1.41163,1.41189,1.4116,1.41179,166600000.0
2006-01-23 14:24:00,1.41175,1.41219,1.41175,1.41194,466000002.0
2006-01-23 14:25:00,1.41209,1.41255,1.41207,1.41237,614600002.0
2006-01-23 14:26:00,1.41248,1.41259,1.41221,1.41239,656200003.0
2006-01-23 14:27:00,1.41243,1.4126,1.41219,1.41252,434700002.0
2006-01-23 14:28:00,1.41242,1.41246,1.41188,1.41228,32600000.0
2006-01-23 14:29:00,1.4124,1.41266,1.41231,1.41266,42600000.0
2006-01-23 14:30:00,1.41281,1.41281,1.41211,1.41269,45800000.0
2006-01-23 14:31:00,1.41247,1.41273,1.41247,1.41252,27600000.0
2006-01-23 14:32:00,1.4125,1.41258,1.41222,1.41242,21000000.0
2006-01-23 14:33:00,1.41227,1.41232,1.41199,1.41226,59700000.0
2006-01-23 14:34:00,1.41218,1.41232,1.41199,1.41227,25600000.0
2006-01-23 14:35:00,1.41227,1.41227,1.4119,1.41214,32900000.0
2006-01-23 14:36:00,1.4123,1.41232,1.41174,1.41174,47000000.0
2006-01-23 14:37:00,1.41242,1.41271,1.41229,1.41271,51400000.0
2006-01-23 14:38:00,1.41281,1.41284,1.41252,1.41257,40800001.0
2006-01-23 14:39:00,1.41216,1.41279,1.41197,1.41263,23200000.0
2006-01-23 14:40:00,1.41267,1.41281,1.41246,1.41258,30200000.0
2006-01-23 14:41:00,1.41244,1.41251,1.41205,1.41205,34600000.0
2006-01-23 14:42:00,1.41208,1.41231,1.41164,1.41164,51800000.0
2006-01-23 14:43:00,1.41209,1.41217,1.41163,1.41179,47800000.0
2006-01-23 14:44:00,1.41178,1.41198,1.41172,1.41196,42000000.0
2006-01-23 14:45:00,1.41187,1.41203,1.41166,1.41196,47900000.0
2006-01-23 14:46:00,1.41226,1.41226,1.41195,1.41201,30600000.0
2006-01-23 14:47:00,1.41207,1.41226,1.41199,1.41226,21000000.0
2006-01-23 14:48:00,1.41248,1.41279,1.41236,1.41279,38800000.0
2006-01-23 14:49:00,1.41269,1.41269,1.41206,1.41216,50400000.0
2006-01-23 14:50:00,1.41185,1.41234,1.41185,1.41213,47200000.0
2006-01-23 14:51:00,1.41221,1.41225,1.41197,1.41213,28200000.0
2006-01-23 14:52:00,1.41227,1.41246,1.41219,1.41246,25800000.0
2006-01-23 14:53:00,1.41242,1.41246,1.41212,1.41222,23400000.0
2006-01-23 14:54:00,1.41236,1.41245,1.41194,1.41194,30000000.0
2006-01-23 14:55:00,1.41221,1.41248,1.41215,1.41219,41400000.0
2006-01-23 14:56:00,1.41237,1.41253,1.41237,1.41247,30400000.0
2006-01-23 14:57:00,1.41245,1.41246,1.41226,1.41235,27200000.0
2006-01-23 14:58:00,1.41227,1.41257,1.41217,1.41217,32000000.0
2006-01-23 14:59:00,1.41215,1.41234,1.41205,1.41218,38200000.0
2006-01-23 15:00:00,1.41203,1.41226,1.41187,1.41187,36000000.0
2006-01-23 15:01:00,1.41227,1.41228,1.41195,1.41218,28300000.0
2006-01-23 15:02:00,1.41207,1.41243,1.41182,1.41243,40000000.0
2006-01-23 15:03:00,1.41247,1.41264,1.41209,1.41253,44200000.0
2006-01-23 15:04:00,1.41275,1.41303,1.41261,1.41297,37600000.0
2006-01-23 15:05:00,1.41292,1.41323,1.41286,1.41322,25800000.0
2006-01-23 15:06:00,1.41302,1.41302,1.41242,1.41251,40000000.0
2006-01-23 15:07:00,1.41256,1.41256,1.41218,1.4125,48300000.0
2006-01-23 15:08:00,1.41242,1.41249,1.41209,1.41238,73700001.0
2006-01-23 15:09:00,1.41247,1.41269,1.41247,1.41257,31400000.0
2006-01-23 15:10:00,1.41248,1.41255,1.41233,1.41235,41200000.0
2006-01-23 15:11:00,1.41243,1.41258,1.41235,1.41249,35300000.0
2006-01-23 15:12:00,1.41228,1.41236,1.41203,1.41228,32800000.0
2006-01-23 15:13:00,1.41241,1.41241,1.41212,1.41213,22400000.0
2006-01-23 15:14:00,1.41175,1.41221,1.41175,1.41207,25200000.0
2006-01-23 15:15:00,1.41234,1.41296,1.41217,1.41296,51500000.0
2006-01-23 15:16:00,1.41287,1.41301,1.41266,1.41301,37200001.0
2006-01-23 15:17:00,1.41307,1.41307,1.41278,1.41293,42000000.0
2006-01-23 15:18:00,1.4128,1.4128,1.41235,1.41269,35200000.0
2006-01-23 15:19:00,1.41259,1.41259,1.41192,1.41192,31000000.0
2006-01-23 15:20:00,1.41175,1.41175,1.41155,1.41171,22000000.0
2006-01-23 15:21:00,1.41182,1.41188,1.4115,1.41171,24600000.0
2006-01-23 15:22:00,1.41153,1.4119,1.41149,1.4116,51600000.0
2006-01-23 15:23:00,1.41125,1.41125,1.4107,1.41076,28400000.0
2006-01-23 15:24:00,1.41052,1.41106,1.41028,1.41106,21200000.0
2006-01-23 15:25:00,1.41103,1.41157,1.41091,1.41126,49500000.0
2006-01-23 15:26:00,1.41136,1.41158,1.41133,1.41152,43000001.0
2006-01-23 15:27:00,1.41144,1.41205,1.41144,1.41201,37800000.0
2006-01-23 15:28:00,1.41206,1.41268,1.41206,1.41265,29600000.0
2006-01-23 15:29:00,1.41262,1.41293,1.41233,1.41282,47100000.0
2006-01-23 15:30:00,1.41301,1.41301,1.41126,1.41167,23200000.0
2006-01-23 15:31:00,1.41194,1.41244,1.4119,1.41197,24200000.0
2006-01-23 15:32:00,1.41182,1.41197,1.41164,1.41197,40700000.0
2006-01-23 15:33:00,1.41193,1.41193,1.41125,1.41159,44600000.0
2006-01-23 15:34:00,1.41145,1.41181,1.41145,1.4116,39000000.0
2006-01-23 15:35:00,1.41152,1.4116,1.41088,1.41088,56400001.0
2006-01-23 15:36:00,1.41088,1.41107,1.41074,1.41084,54400000.0
2006-01-23 15:37:00,1.41093,1.41094,1.41047,1.41057,45000000.0
2006-01-23 15:38:00,1.41047,1.41047,1.40978,1.41012,41900000.0
2006-01-23 15:39:00,1.41021,1.41025,1.40975,1.40978,30000000.0
2006-01-23 15:40:00,1.41001,1.41063,1.41001,1.41034,38000000.0
2006-01-23 15:41:00,1.4106,1.41084,1.41016,1.41084,48800000.0
2006-01-23 15:42:00,1.41093,1.41108,1.41033,1.41053,29300000.0
2006-01-23 15:43:00,1.41061,1.41131,1.41061,1.41092,44500000.0
2006-01-23 15:44:00,1.41093,1.41094,1.41024,1.41034,29200000.0
2006-01-23 15:45:00,1.41021,1.41021,1.40962,1.40998,28800000.0
2006-01-23 15:46:00,1.41012,1.41026,1.40994,1.41005,33000000.0
2006-01-23 15:47:00,1.41003,1.41035,1.40978,1.41035,43600000.0
2006-01-23 15:48:00,1.41029,1.41051,1.41009,1.41014,38300000.0
2006-01-23 15:49:00,1.4098,1.41016,1.40974,1.41016,51200000.0
2006-01-23 15:50:00,1.40996,1.41009,1.40987,1.40998,30600000.0
2006-01-23 15:51:00,1.40996,1.41007,1.40982,1.40997,24400000.0
2006-01-23 15:52:00,1.40996,1.40999,1.40972,1.40985,34700000.0
2006-01-23 15:53:00,1.40981,1.40995,1.40908,1.40916,47800001.0
2006-01-23 15:54:00,1.40904,1.40937,1.40884,1.40923,39800000.0
2006-01-23 15:55:00,1.40936,1.40936,1.40888,1.40892,44700000.0
2006-01-23 15:56:00,1.40884,1.40901,1.40855,1.40899,41600001.0
2006-01-23 15:57:00,1.4089,1.40932,1.4089,1.40904,23400000.0
2006-01-23 15:58:00,1.40917,1.40917,1.40877,1.40889,28000000.0
2006-01-23 15:59:00,1.4088,1.40902,1.40874,1.40887,82500000.0
2006-01-23 16:00:00,1.40909,1.40931,1.40895,1.40907,24200000.0
2006-01-23 16:01:00,1.40898,1.40898,1.40869,1.40892,28400000.0
2006-01-23 16:02:00,1.4088,1.40891,1.40841,1.40891,31100000.0
2006-01-23 16:03:00,1.40891,1.4092,1.40875,1.4092,39200000.0
2006-01-23 16:04:00,1.40928,1.40962,1.40915,1.40935,45800000.0
2006-01-23 16:05:00,1.40948,1.40963,1.40905,1.40934,28400000.0
2006-01-23 16:06:00,1.40927,1.40939,1.4091,1.40918,43100000.0
2006-01-23 16:07:00,1.40892,1.40903,1.40873,1.40879,47400000.0
2006-01-23 16:08:00,1.40902,1.40911,1.40868,1.4091,35600000.0
2006-01-23 16:09:00,1.40903,1.40905,1.40883,1.40891,42200000.0
2006-01-23 16:10:00,1.40897,1.40908,1.40873,1.40905,30400000.0
2006-01-23 16:11:00,1.40879,1.40891,1.40859,1.40891,49300000.0
2006-01-23 16:12:00,1.40906,1.4093,1.40896,1.40911,42400000.0
2006-01-23 16:13:00,1.40897,1.40913,1.40893,1.40904,24200000.0
2006-01-23 16:14:00,1.40876,1.40914,1.40866,1.40914,55400000.0
2006-01-23 16:15:00,1.40902,1.40931,1.40898,1.40931,38700000.0
2006-01-23 16:16:00,1.40923,1.40951,1.40923,1.40934,27800000.0
2006-01-23 16:17:00,1.40938,1.40958,1.40936,1.40945,45900000.0
2006-01-23 16:18:00,1.40956,1.40968,1.40954,1.40968,31600000.0
2006-01-23 16:19:00,1.40993,1.41002,1.40969,1.40982,32800000.0
2006-01-23 16:20:00,1.40974,1.40994,1.40968,1.40991,58100000.0
2006-01-23 16:21:00,1.40991,1.4103,1.4099,1.41023,73000001.0
2006-01-23 16:22:00,1.41021,1.41036,1.40995,1.41034,47200000.0
2006-01-23 16:23:00,1.41046,1.41054,1.4103,1.41054,39800000.0
2006-01-23 16:24:00,1.41079,1.41098,1.41079,1.41091,28500000.0
2006-01-23 16:25:00,1.41101,1.41101,1.41016,1.41062,54500000.0
2006-01-23 16:26:00,1.41078,1.41078,1.41053,1.41053,56200000.0
2006-01-23 16:27:00,1.41055,1.41128,1.41055,1.4111,36100000.0
2006-01-23 16:28:00,1.4113,1.4113,1.41072,1.41094,46000000.0
2006-01-23 16:29:00,1.41107,1.41107,1.41075,1.41075,28000000.0
2006-01-23 16:30:00,1.41078,1.41079,1.41056,1.41074,57400000.0
2006-01-23 16:31:00,1.41076,1.41091,1.41073,1.41083,54200000.0
2006-01-23 16:32:00,1.41098,1.41098,1.41028,1.41056,30200000.0
2006-01-23 16:33:00,1.41065,1.41084,1.41062,1.41077,30300000.0
2006-01-23 16:34:00,1.41073,1.41082,1.41048,1.41072,54600000.0
2006-01-23 16:35:00,1.41082,1.41116,1.41066,1.41116,37600000.0
2006-01-23 16:36:00,1.41118,1.41204,1.41118,1.41204,19200000.0
2006-01-23 16:37:00,1.41199,1.41214,1.41168,1.41187,64200001.0
2006-01-23 16:38:00,1.41177,1.41199,1.41177,1.41186,58600000.0
2006-01-23 16:39:00,1.41204,1.41207,1.41187,1.41198,32800000.0
2006-01-23 16:40:00,1.41182,1.41195,1.41173,1.41192,31100000.0
2006-01-23 16:41:00,1.41158,1.41231,1.41158,1.41221,37800000.0
2006-01-23 16:42:00,1.41253,1.41351,1.41253,1.41343,35600000.0
2006-01-23 16:43:00,1.41349,1.41355,1.41306,1.41317,44000000.0
2006-01-23 16:44:00,1.4133,1.41365,1.4133,1.41346,43800000.0
2006-01-23 16:45:00,1.41322,1.41357,1.41317,1.41339,45500000.0
2006-01-23 16:46:00,1.41333,1.41333,1.41282,1.41296,66600000.0
2006-01-23 16:47:00,1.41309,1.4132,1.41229,1.41239,51000000.0
2006-01-23 16:48:00,1.41234,1.41234,1.41175,1.41217,33500000.0
2006-01-23 16:49:00,1.41189,1.41189,1.4113,1.41154,47300000.0
2006-01-23 16:50:00,1.41146,1.41162,1.41124,1.41135,54600001.0
2006-01-23 16:51:00,1.41142,1.41152,1.41129,1.41152,30400000.0
2006-01-23 16:52:00,1.41167,1.41178,1.41138,1.41174,45300000.0
2006-01-23 16:53:00,1.41186,1.41186,1.41142,1.41155,38400000.0
2006-01-23 16:54:00,1.41156,1.41186,1.4115,1.41186,90700000.0
2006-01-23 16:55:00,1.41205,1.41213,1.41182,1.4121,32800000.0
2006-01-23 16:56:00,1.41227,1.41239,1.41227,1.41235,27000000.0
2006-01-23 16:57:00,1.4123,1.41257,1.41229,1.41257,50200001.0
2006-01-23 16:58:00,1.4124,1.41253,1.41235,1.41239,20000000.0
2006-01-23 16:59:00,1.41243,1.4126,1.41221,1.4126,23400000.0
2006-01-23 17:00:00,1.41225,1.41262,1.41225,1.41255,54500000.0
2006-01-23 17:01:00,1.41236,1.4129,1.41233,1.41275,56800000.0
2006-01-23 17:02:00,1.41259,1.41289,1.4125,1.41289,23400000.0
2006-01-23 17:03:00,1.41282,1.41282,1.41261,1.41277,46000000.0
2006-01-23 17:04:00,1.4128,1.41291,1.41246,1.41286,26600000.0
2006-01-23 17:05:00,1.41304,1.41345,1.41289,1.41332,25400000.0
2006-01-23 17:06:00,1.41341,1.41388,1.41341,1.41382,43800000.0
2006-01-23 17:07:00,1.41363,1.41393,1.41346,1.41346,48100000.0
2006-01-23 17:08:00,1.41307,1.41337,1.41281,1.41293,28200000.0
2006-01-23 17:09:00,1.41285,1.41285,1.41238,1.41281,37700000.0
2006-01-23 17:10:00,1.41275,1.41291,1.41256,1.41256,31600000.0
2006-01-23 17:11:00,1.41237,1.41253,1.41215,1.41253,26800000.0
2006-01-23 17:12:00,1.41262,1.41295,1.41259,1.41292,37100000.0
2006-01-23 17:13:00,1.41287,1.41306,1.41279,1.41306,37000000.0
2006-01-23 17:14:00,1.41288,1.41329,1.41288,1.41306,54000000.0
2006-01-23 17:15:00,1.41324,1.41335,1.41285,1.41289,49200000.0
2006-01-23 17:16:00,1.41276,1.41337,1.41274,1.41323,22800000.0
2006-01-23 17:17:00,1.41298,1.41306,1.41257,1.41287,38000000.0
2006-01-23 17:18:00,1.41292,1.41292,1.41265,1.41282,52700000.0
2006-01-23 17:19:00,1.41263,1.41285,1.4126,1.41271,34900000.0
2006-01-23 17:20:00,1.41278,1.41308,1.41266,1.41283,42400000.0
2006-01-23 17:21:00,1.41316,1.41321,1.41253,1.41321,44800000.0
2006-01-23 17:22:00,1.41299,1.41338,1.41296,1.41328,40200000.0
2006-01-23 17:23:00,1.41303,1.41345,1.41303,1.41345,17400000.0
2006-01-23 17:24:00,1.41328,1.41328,1.4129,1.41308,37000000.0
2006-01-23 17:25:00,1.41283,1.41308,1.41267,1.41278,45000000.0
2006-01-23 17:26:00,1.41261,1.41278,1.41245,1.41269,40800000.0
2006-01-23 17:27:00,1.41277,1.41277,1.4125,1.4125,33600000.0
2006-01-23 17:28:00,1.41273,1.41275,1.41253,1.41253,28400000.0
2006-01-23 17:29:00,1.4125,1.41251,1.41196,1.41224,53600000.0
2006-01-23 17:30:00,1.41229,1.41232,1.41153,1.41184,81200000.0
2006-01-23 17:31:00,1.41178,1.41198,1.41172,1.41187,36300000.0
2006-01-23 17:32:00,1.41178,1.41266,1.41178,1.41258,23400000.0
2006-01-23 17:33:00,1.41253,1.41266,1.41222,1.41256,39800000.0
2006-01-23 17:34:00,1.41261,1.41269,1.41235,1.41269,44800000.0
2006-01-23 17:35:00,1.41268,1.41272,1.41256,1.41272,32800000.0
2006-01-23 17:36:00,1.41262,1.41274,1.41236,1.41274,51800000.0
2006-01-23 17:37:00,1.41271,1.41275,1.41206,1.41247,34600000.0
2006-01-23 17:38:00,1.41223,1.41265,1.41223,1.41233,64200002.0
2006-01-23 17:39:00,1.41251,1.41264,1.4124,1.41261,32400000.0
2006-01-23 17:40:00,1.41246,1.41261,1.41225,1.41226,52700001.0
2006-01-23 17:41:00,1.41214,1.41227,1.41168,1.41168,52100000.0
2006-01-23 17:42:00,1.41156,1.41174,1.41123,1.41166,27000000.0
2006-01-23 17:43:00,1.41164,1.41177,1.41146,1.41163,51200001.0
2006-01-23 17:44:00,1.41151,1.41163,1.41142,1.41146,33700000.0
2006-01-23 17:45:00,1.41166,1.41196,1.41158,1.41184,47400000.0
2006-01-23 17:46:00,1.41187,1.41192,1.41171,1.41192,43100000.0
2006-01-23 17:47:00,1.41182,1.41206,1.41182,1.41183,25200000.0
2006-01-23 17:48:00,1.4119,1.41193,1.41142,1.4118,43400000.0
2006-01-23 17:49:00,1.41188,1.41194,1.41134,1.41176,44900000.0
2006-01-23 17:50:00,1.41196,1.41199,1.41161,1.41199,14800000.0
2006-01-23 17:51:00,1.41202,1.41225,1.41182,1.41186,27000000.0
2006-01-23 17:52:00,1.41189,1.4121,1.41189,1.4121,30600000.0
2006-01-23 17:53:00,1.41199,1.41202,1.41181,1.41198,23400000.0
2006-01-23 17:54:00,1.41189,1.41213,1.41147,1.41182,31000000.0
2006-01-23 17:55:00,1.41187,1.41206,1.41136,1.41205,61700001.0
2006-01-23 17:56:00,1.41171,1.41198,1.4116,1.41168,44800000.0
2006-01-23 17:57:00,1.4116,1.41196,1.4115,1.41185,49800000.0
2006-01-23 17:58:00,1.41183,1.41183,1.41139,1.41165,50600000.0
2006-01-23 17:59:00,1.41161,1.41202,1.41126,1.41186,39000000.0
2006-01-23 18:00:00,1.4122,1.41226,1.4118,1.41186,47200000.0
2006-01-23 18:01:00,1.41184,1.41184,1.41132,1.41135,37300000.0
2006-01-23 18:02:00,1.41157,1.41239,1.41157,1.41187,62400000.0
2006-01-23 18:03:00,1.41151,1.41216,1.4114,1.41187,37800000.0
2006-01-23 18:04:00,1.41214,1.41214,1.41194,1.41204,36800000.0
2006-01-23 18:05:00,1.41212,1.41212,1.41183,1.41189,28000000.0
2006-01-23 18:06:00,1.41177,1.41207,1.41166,1.41177,47200000.0
2006-01-23 18:07:00,1.41201,1.41201,1.41184,1.41191,83600002.0
2006-01-23 18:08:00,1.41171,1.41194,1.41158,1.41174,70100000.0
2006-01-23 18:09:00,1.4117,1.41202,1.41164,1.41187,55400000.0
2006-01-23 18:10:00,1.41192,1.41192,1.41159,1.41178,47900000.0
2006-01-23 18:11:00,1.41193,1.41246,1.41173,1.41232,53800000.0
2006-01-23 18:12:00,1.41238,1.41247,1.41205,1.41205,39800001.0
2006-01-23 18:13:00,1.41213,1.41224,1.41191,1.41207,41300000.0
2006-01-23 18:14:00,1.4116,1.41228,1.4116,1.41221,49300001.0
2006-01-23 18:15:00,1.4121,1.41227,1.4121,1.41214,43200000.0
2006-01-23 18:16:00,1.4122,1.41242,1.41214,1.41224,46800001.0
2006-01-23 18:17:00,1.41227,1.41231,1.41199,1.4121,44800000.0
2006-01-23 18:18:00,1.41221,1.41226,1.41195,1.41217,38800000.0
2006-01-23 18:19:00,1.41231,1.4124,1.41221,1.41233,35400000.0
2006-01-23 18:20:00,1.41244,1.41299,1.41244,1.41275,23800000.0
2006-01-23 18:21:00,1.41278,1.41278,1.4126,1.41267,34400000.0
2006-01-23 18:22:00,1.41271,1.41303,1.41271,1.41289,29400000.0
2006-01-23 18:23:00,1.4128,1.41285,1.41268,1.41284,38800001.0
2006-01-23 18:24:00,1.41293,1.41306,1.41286,1.41298,42400000.0
2006-01-23 18:25:00,1.41323,1.41333,1.41308,1.4132,42100000.0
2006-01-23 18:26:00,1.41312,1.41347,1.41311,1.41345,37500000.0
2006-01-23 18:27:00,1.41327,1.41377,1.4131,1.41366,28600000.0
2006-01-23 18:28:00,1.41347,1.41348,1.413,1.41303,54900000.0
2006-01-23 18:29:00,1.413,1.41336,1.41289,1.41325,32400000.0
2006-01-23 18:30:00,1.41324,1.41334,1.41314,1.41326,36400000.0
2006-01-23 18:31:00,1.41324,1.41324,1.41287,1.41296,25600000.0
2006-01-23 18:32:00,1.41293,1.41293,1.41261,1.41286,36500000.0
2006-01-23 18:33:00,1.41307,1.41353,1.41305,1.41332,41800000.0
2006-01-23 18:34:00,1.41338,1.41349,1.4132,1.41337,29200000.0
2006-01-23 18:35:00,1.41311,1.41312,1.4128,1.41303,31800000.0
2006-01-23 18:36:00,1.41266,1.41314,1.41266,1.41288,44000000.0
2006-01-23 18:37:00,1.41305,1.41314,1.41288,1.413,39600000.0
2006-01-23 18:38:00,1.41277,1.41309,1.41271,1.41307,31300000.0
2006-01-23 18:39:00,1.41286,1.41314,1.41286,1.41311,46700000.0
2006-01-23 18:40:00,1.41286,1.41286,1.41247,1.41247,33700000.0
2006-01-23 18:41:00,1.41247,1.41271,1.41247,1.41271,27600000.0
2006-01-23 18:42:00,1.41271,1.41294,1.41268,1.41294,53100000.0
2006-01-23 18:43:00,1.41275,1.41287,1.41256,1.41259,38500000.0
2006-01-23 18:44:00,1.41262,1.4127,1.41233,1.41233,35600000.0
2006-01-23 18:45:00,1.41259,1.41284,1.41259,1.41263,44800000.0
2006-01-23 18:46:00,1.41293,1.41303,1.4129,1.4129,28000000.0
2006-01-23 18:47:00,1.41321,1.41353,1.41321,1.41353,21200000.0
2006-01-23 18:48:00,1.41357,1.41363,1.4134,1.41362,42400000.0
2006-01-23 18:49:00,1.41347,1.41347,1.41318,1.41338,26800000.0
2006-01-23 18:50:00,1.41351,1.41371,1.41342,1.4136,33000000.0
2006-01-23 18:51:00,1.41361,1.41373,1.41343,1.41347,74900000.0
2006-01-23 18:52:00,1.41325,1.41355,1.41304,1.41304,33200000.0
2006-01-23 18:53:00,1.41295,1.41335,1.41295,1.41324,34600000.0
2006-01-23 18:54:00,1.41328,1.41328,1.41284,1.41317,21400000.0
2006-01-23 18:55:00,1.41283,1.41327,1.41283,1.41327,32400000.0
2006-01-23 18:56:00,1.41314,1.41351,1.41308,1.41308,34600000.0
2006-01-23 18:57:00,1.4134,1.41344,1.41305,1.4131,28400000.0
2006-01-23 18:58:00,1.41288,1.41308,1.41276,1.41285,36100000.0
2006-01-23 18:59:00,1.41295,1.41302,1.41251,1.41259,32600000.0
2006-01-23 19:00:00,1.41276,1.41295,1.41257,1.41295,34400000.0
2006-01-23 19:01:00,1.41309,1.41318,1.41284,1.41302,30400000.0
2006-01-23 19:02:00,1.4131,1.41332,1.41307,1.41332,30900000.0
2006-01-23 19:03:00,1.41333,1.41349,1.41313,1.41336,44600000.0
2006-01-23 19:04:00,1.41315,1.41333,1.41297,1.41316,34200000.0
2006-01-23 19:05:00,1.41334,1.41348,1.41315,1.41318,40000001.0
2006-01-23 19:06:00,1.41324,1.41324,1.41311,1.41324,25300000.0
2006-01-23 19:07:00,1.41318,1.41348,1.41317,1.41348,49200000.0
2006-01-23 19:08:00,1.41313,1.41341,1.41313,1.4133,56200001.0
2006-01-23 19:09:00,1.41341,1.41351,1.41301,1.41301,34800001.0
2006-01-23 19:10:00,1.41314,1.41357,1.41299,1.41299,46200000.0
2006-01-23 19:11:00,1.41333,1.41338,1.41315,1.41332,26600000.0
2006-01-23 19:12:00,1.41314,1.41349,1.41314,1.41338,38400001.0
2006-01-23 19:13:00,1.41328,1.41342,1.41321,1.41335,44500000.0
2006-01-23 19:14:00,1.41309,1.41339,1.41291,1.41332,44600000.0
2006-01-23 19:15:00,1.41297,1.41297,1.41235,1.41274,28000000.0
2006-01-23 19:16:00,1.41258,1.41291,1.41258,1.41274,45000000.0
2006-01-23 19:17:00,1.41266,1.41286,1.41258,1.41276,38800000.0
2006-01-23 19:18:00,1.41287,1.4129,1.41266,1.41274,24200000.0
2006-01-23 19:19:00,1.41292,1.41312,1.41268,1.41283,37600000.0
2006-01-23 19:20:00,1.41276,1.41291,1.41254,1.41276,56000000.0
2006-01-23 19:21:00,1.41256,1.41279,1.41252,1.41256,30400000.0
2006-01-23 19:22:00,1.41265,1.41276,1.41251,1.41274,39600000.0
2006-01-23 19:23:00,1.41247,1.4128,1.41216,1.41271,43400000.0
2006-01-23 19:24:00,1.4127,1.4128,1.41259,1.41272,68400002.0
2006-01-23 19:25:00,1.41282,1.41282,1.41259,1.41279,26800000.0
2006-01-23 19:26:00,1.41258,1.41279,1.41237,1.41268,52900000.0
2006-01-23 19:27:00,1.41261,1.41331,1.41261,1.41331,29400000.0
2006-01-23 19:28:00,1.41304,1.41331,1.41283,1.41283,59700001.0
2006-01-23 19:29:00,1.41269,1.41296,1.41242,1.41296,41200001.0
2006-01-23 19:30:00,1.41307,1.41307,1.41274,1.41274,37700000.0
2006-01-23 19:31:00,1.41293,1.41321,1.41269,1.41321,52300000.0
2006-01-23 19:32:00,1.41324,1.41352,1.41294,1.4135,45000000.0
2006-01-23 19:33:00,1.41347,1.41347,1.41311,1.4132,45800000.0
2006-01-23 19:34:00,1.41322,1.41336,1.41314,1.41326,27000000.0
2006-01-23 19:35:00,1.41322,1.41343,1.41277,1.41343,37600000.0
2006-01-23 19:36:00,1.41337,1.41351,1.41314,1.41331,30200000.0
2006-01-23 19:37:00,1.41352,1.41369,1.41323,1.41323,33400000.0
2006-01-23 19:38:00,1.41322,1.41361,1.41322,1.41348,23400000.0
2006-01-23 19:39:00,1.41362,1.41362,1.41336,1.41362,54200000.0
2006-01-23 19:40:00,1.41366,1.41377,1.41335,1.41361,42400000.0
2006-01-23 19:41:00,1.41362,1.41405,1.41356,1.41405,41000000.0
2006-01-23 19:42:00,1.41403,1.41422,1.41388,1.41422,46800000.0
2006-01-23 19:43:00,1.41403,1.41403,1.41353,1.41387,25600000.0
2006-01-23 19:44:00,1.4139,1.41416,1.4139,1.41416,41700000.0
2006-01-23 19:45:00,1.41405,1.41443,1.41405,1.41415,47200000.0
2006-01-23 19:46:00,1.41425,1.41434,1.41389,1.41389,44600000.0
2006-01-23 19:47:00,1.41427,1.41532,1.41427,1.41513,43800000.0
2006-01-23 19:48:00,1.41524,1.41524,1.41455,1.41455,56800000.0
2006-01-23 19:49:00,1.41431,1.41463,1.41423,1.41435,26800000.0
2006-01-23 19:50:00,1.41446,1.41446,1.41381,1.41395,35800000.0
2006-01-23 19:51:00,1.41375,1.41398,1.41375,1.41382,60000000.0
2006-01-23 19:52:00,1.41373,1.41397,1.41369,1.41384,24600000.0
2006-01-23 19:53:00,1.41381,1.41412,1.41381,1.41403,75600000.0
2006-01-23 19:54:00,1.41402,1.41412,1.414,1.41405,34800000.0
2006-01-23 19:55:00,1.41413,1.41435,1.41413,1.41421,30600000.0
2006-01-23 19:56:00,1.41418,1.41433,1.41389,1.41397,55100001.0
2006-01-23 19:57:00,1.41378,1.41378,1.41342,1.41357,38700000.0
2006-01-23 19:58:00,1.4135,1.41373,1.41343,1.41357,30600000.0
2006-01-23 19:59:00,1.41369,1.4137,1.4136,1.41361,42100000.0
2006-01-23 20:00:00,1.41371,1.41403,1.41325,1.41325,40300000.0
2006-01-23 20:01:00,1.41365,1.4137,1.41336,1.41336,59900000.0
2006-01-23 20:02:00,1.41344,1.41344,1.41275,1.41275,40100000.0
2006-01-23 20:03:00,1.413,1.413,1.41274,1.41286,36200000.0
2006-01-23 20:04:00,1.41296,1.41319,1.41279,1.41293,51400000.0
2006-01-23 20:05:00,1.41284,1.41312,1.41284,1.41287,31800000.0
2006-01-23 20:06:00,1.41273,1.41278,1.41243,1.41248,31000000.0
2006-01-23 20:07:00,1.41261,1.41318,1.41261,1.41308,28700000.0
2006-01-23 20:08:00,1.41308,1.41308,1.41264,1.41286,23600000.0
2006-01-23 20:09:00,1.41305,1.41329,1.41302,1.41329,40200000.0
2006-01-23 20:10:00,1.41308,1.41353,1.41308,1.41335,65600000.0
2006-01-23 20:11:00,1.41322,1.41322,1.41298,1.41302,37500000.0
2006-01-23 20:12:00,1.41309,1.41315,1.41263,1.41315,47600000.0
2006-01-23 20:13:00,1.4132,1.4132,1.41294,1.41304,42500000.0
2006-01-23 20:14:00,1.41307,1.41317,1.41255,1.41313,54800000.0
2006-01-23 20:15:00,1.41315,1.41315,1.4129,1.41312,25400000.0
2006-01-23 20:16:00,1.41303,1.41321,1.41292,1.41292,42200000.0
2006-01-23 20:17:00,1.41287,1.41303,1.41243,1.41252,41000000.0
2006-01-23 20:18:00,1.41246,1.41249,1.41227,1.41231,44600000.0
2006-01-23 20:19:00,1.41236,1.41258,1.41208,1.41258,37900000.0
2006-01-23 20:20:00,1.41258,1.41264,1.41224,1.41264,28200000.0
2006-01-23 20:21:00,1.41261,1.41304,1.41261,1.41301,36800000.0
2006-01-23 20:22:00,1.41286,1.41297,1.41273,1.41274,51500000.0
2006-01-23 20:23:00,1.41265,1.41268,1.41235,1.41254,49400000.0
2006-01-23 20:24:00,1.41288,1.41301,1.4127,1.4127,33000000.0
2006-01-23 20:25:00,1.41302,1.41302,1.41275,1.41282,45200000.0
2006-01-23 20:26:00,1.41309,1.41312,1.41272,1.41303,41000000.0
2006-01-23 20:27:00,1.41333,1.41341,1.41295,1.413,54000000.0
2006-01-23 20:28:00,1.41287,1.41311,1.41284,1.41311,30000000.0
2006-01-23 20:29:00,1.41298,1.41298,1.41245,1.41288,39800000.0
2006-01-23 20:30:00,1.41309,1.41322,1.413,1.41322,28800000.0
2006-01-23 20:31:00,1.41308,1.41329,1.41275,1.41329,45200000.0
2006-01-23 20:32:00,1.41306,1.41333,1.41274,1.41333,32200000.0
2006-01-23 20:33:00,1.41332,1.41332,1.41305,1.41328,31200000.0
2006-01-23 20:34:00,1.41322,1.4134,1.41311,1.4134,51200001.0
2006-01-23 20:35:00,1.41305,1.41309,1.41291,1.41296,47400000.0
2006-01-23 20:36:00,1.41304,1.41328,1.41299,1.41306,42000000.0
2006-01-23 20:37:00,1.41309,1.41313,1.41285,1.41313,47400000.0
2006-01-23 20:38:00,1.41313,1.41313,1.41281,1.41293,25300000.0
2006-01-23 20:39:00,1.41285,1.4131,1.41267,1.41289,52200000.0
2006-01-23 20:40:00,1.41296,1.41319,1.41296,1.41304,42500000.0
2006-01-23 20:41:00,1.41298,1.41305,1.41272,1.41295,78200002.0
2006-01-23 20:42:00,1.41298,1.41343,1.41294,1.41328,42400000.0
2006-01-23 20:43:00,1.41316,1.4133,1.41289,1.41289,28000000.0
2006-01-23 20:44:00,1.41313,1.41313,1.41275,1.4131,32400000.0
2006-01-23 20:45:00,1.41292,1.41315,1.41289,1.41289,42700000.0
2006-01-23 20:46:00,1.41315,1.41315,1.41291,1.41308,40600000.0
2006-01-23 20:47:00,1.41312,1.41312,1.41271,1.41286,42800000.0
2006-01-23 20:48:00,1.41288,1.41308,1.41278,1.41296,35000000.0
2006-01-23 20:49:00,1.41294,1.41324,1.41294,1.41324,25800000.0
2006-01-23 20:50:00,1.41319,1.41329,1.41315,1.41321,40000000.0
2006-01-23 20:51:00,1.41301,1.41317,1.41297,1.41303,42400000.0
2006-01-23 20:52:00,1.41298,1.41308,1.41291,1.41294,23400000.0
2006-01-23 20:53:00,1.41274,1.41306,1.41274,1.41299,32000000.0
2006-01-23 20:54:00,1.41255,1.41304,1.41255,1.41285,50400000.0
2006-01-23 20:55:00,1.41276,1.41314,1.41253,1.41314,30600000.0
2006-01-23 20:56:00,1.41299,1.41309,1.41292,1.41309,26800000.0
2006-01-23 20:57:00,1.4131,1.4131,1.41281,1.41282,23400000.0
2006-01-23 20:58:00,1.41304,1.41313,1.41285,1.41313,55400000.0
2006-01-23 20:59:00,1.41312,1.41329,1.41311,1.41323,62900000.0
2006-01-23 21:00:00,1.41307,1.41318,1.41276,1.41301,26600000.0
2006-01-23 21:01:00,1.4129,1.41298,1.41245,1.41245,45900000.0
2006-01-23 21:02:00,1.41296,1.41312,1.41249,1.41306,52400000.0
2006-01-23 21:03:00,1.41301,1.41308,1.41289,1.4129,83100000.0
2006-01-23 21:04:00,1.41306,1.41313,1.41294,1.41313,35400000.0
2006-01-23 21:05:00,1.41295,1.41333,1.41292,1.41307,44200000.0
2006-01-23 21:06:00,1.41307,1.41311,1.41281,1.41311,25200000.0
2006-01-23 21:07:00,1.4131,1.4131,1.41278,1.41296,29200000.0
2006-01-23 21:08:00,1.41286,1.41292,1.41278,1.41288,37400000.0
2006-01-23 21:09:00,1.41292,1.41296,1.41274,1.4129,29800000.0
2006-01-23 21:10:00,1.41296,1.41307,1.4128,1.41287,42700000.0
2006-01-23 21:11:00,1.41301,1.41333,1.41301,1.41327,41200000.0
2006-01-23 21:12:00,1.41356,1.41368,1.41339,1.41343,36400000.0
2006-01-23 21:13:00,1.41338,1.41349,1.41335,1.41335,72000000.0
2006-01-23 21:14:00,1.41338,1.41383,1.41333,1.41353,54400001.0
2006-01-23 21:15:00,1.41343,1.41368,1.41343,1.41362,38700000.0
2006-01-23 21:16:00,1.41317,1.41328,1.41304,1.41317,28600000.0
2006-01-23 21:17:00,1.41315,1.41329,1.41281,1.41294,37300000.0
2006-01-23 21:18:00,1.41345,1.41345,1.41273,1.41338,36900000.0
2006-01-23 21:19:00,1.41362,1.41365,1.41343,1.41347,28900000.0
2006-01-23 21:20:00,1.41355,1.41378,1.41349,1.41356,52200000.0
2006-01-23 21:21:00,1.41351,1.41377,1.41351,1.41372,28800000.0
2006-01-23 21:22:00,1.41324,1.41399,1.41324,1.41378,50300000.0
2006-01-23 21:23:00,1.41366,1.41393,1.41325,1.41325,40800000.0
2006-01-23 21:24:00,1.41361,1.41393,1.4135,1.41362,42400000.0
2006-01-23 21:25:00,1.4136,1.41398,1.41355,1.41355,38800000.0
2006-01-23 21:26:00,1.41386,1.41408,1.41385,1.41385,43400000.0
2006-01-23 21:27:00,1.41386,1.41389,1.41374,1.41374,28400000.0
2006-01-23 21:28:00,1.41371,1.41382,1.41366,1.41376,28400000.0
2006-01-23 21:29:00,1.41367,1.41367,1.4134,1.41342,34200000.0
2006-01-23 21:30:00,1.41356,1.41356,1.41322,1.41329,29200000.0
2006-01-23 21:31:00,1.41347,1.41367,1.41345,1.41363,34800000.0
2006-01-23 21:32:00,1.41391,1.41393,1.41351,1.41351,40700000.0
2006-01-23 21:33:00,1.41349,1.41363,1.41325,1.41338,25400000.0
2006-01-23 21:34:00,1.41336,1.41367,1.41332,1.41367,25600000.0
2006-01-23 21:35:00,1.41376,1.41414,1.41352,1.41414,26400000.0
2006-01-23 21:36:00,1.41435,1.41435,1.41402,1.4143,43300000.0
2006-01-23 21:37:00,1.41437,1.41443,1.41423,1.4144,28400000.0
2006-01-23 21:38:00,1.41429,1.41429,1.41406,1.41423,28400000.0
2006-01-23 21:39:00,1.41402,1.41421,1.41402,1.41417,45000000.0
2006-01-23 21:40:00,1.41398,1.41421,1.41398,1.41416,30600000.0
2006-01-23 21:41:00,1.41405,1.41418,1.41391,1.41396,43900000.0
2006-01-23 21:42:00,1.41405,1.4142,1.41377,1.41377,26400000.0
2006-01-23 21:43:00,1.41402,1.41411,1.41393,1.4141,32600000.0
2006-01-23 21:44:00,1.41401,1.41414,1.4139,1.41397,22600000.0
2006-01-23 21:45:00,1.41408,1.41413,1.41399,1.41403,33900000.0
2006-01-23 21:46:00,1.41408,1.41413,1.41374,1.41386,39000000.0
2006-01-23 21:47:00,1.41376,1.41399,1.41376,1.4138,40200000.0
2006-01-23 21:48:00,1.41403,1.41418,1.41386,1.41406,47800000.0
2006-01-23 21:49:00,1.41417,1.41425,1.41411,1.41423,23200000.0
2006-01-23 21:50:00,1.41425,1.41435,1.41413,1.41413,66700001.0
2006-01-23 21:51:00,1.41401,1.4142,1.41401,1.41412,65200002.0
2006-01-23 21:52:00,1.414,1.41424,1.41397,1.41413,43100000.0
2006-01-23 21:53:00,1.41408,1.41424,1.41397,1.41397,32600000.0
2006-01-23 21:54:00,1.4141,1.41441,1.41404,1.41423,52500000.0
2006-01-23 21:55:00,1.41409,1.41409,1.41356,1.41384,38300000.0
2006-01-23 21:56:00,1.41372,1.41398,1.41372,1.41389,42500000.0
2006-01-23 21:57:00,1.41389,1.41416,1.4137,1.41397,23400000.0
2006-01-23 21:58:00,1.4139,1.41428,1.4139,1.41406,39200000.0
2006-01-23 21:59:00,1.41401,1.4142,1.41384,1.41384,59600000.0
2006-01-23 22:00:00,1.41375,1.41391,1.41359,1.41361,40200000.0
2006-01-23 22:01:00,1.41338,1.41353,1.41324,1.41328,36800000.0
2006-01-23 22:02:00,1.41325,1.41344,1.41318,1.41318,25200000.0
2006-01-23 22:03:00,1.41336,1.41336,1.41296,1.41319,30400000.0
2006-01-23 22:04:00,1.41316,1.41336,1.4129,1.41318,41100000.0
2006-01-23 22:05:00,1.41326,1.41326,1.41306,1.41326,53700000.0
2006-01-23 22:06:00,1.41329,1.41329,1.41286,1.41314,41500000.0
2006-01-23 22:07:00,1.41306,1.41324,1.41292,1.41297,39600000.0
2006-01-23 22:08:00,1.41269,1.41313,1.41269,1.4129,27000000.0
2006-01-23 22:09:00,1.41251,1.41254,1.41204,1.41232,32600000.0
2006-01-23 22:10:00,1.4123,1.41249,1.41212,1.4124,48400000.0
2006-01-23 22:11:00,1.41233,1.41265,1.41228,1.41262,44800000.0
2006-01-23 22:12:00,1.41285,1.41285,1.41237,1.41237,52300001.0
2006-01-23 22:13:00,1.41239,1.41261,1.41239,1.41261,25400000.0
2006-01-23 22:14:00,1.41262,1.41296,1.41244,1.41244,46800000.0
2006-01-23 22:15:00,1.41248,1.4129,1.41248,1.41277,57900000.0
2006-01-23 22:16:00,1.41284,1.41298,1.41276,1.41276,39200000.0
2006-01-23 22:17:00,1.41305,1.41323,1.41291,1.41315,24600000.0
2006-01-23 22:18:00,1.41341,1.41341,1.41332,1.41332,40900000.0
2006-01-23 22:19:00,1.41333,1.41351,1.41333,1.41343,28200000.0
2006-01-23 22:20:00,1.41352,1.41357,1.41322,1.41357,45100000.0
2006-01-23 22:21:00,1.41368,1.41396,1.41354,1.41381,29400000.0
2006-01-23 22:22:00,1.41379,1.41383,1.4136,1.41378,52800000.0
2006-01-23 22:23:00,1.41375,1.41387,1.41368,1.41376,22400000.0
2006-01-23 22:24:00,1.41364,1.41364,1.41329,1.41352,37100000.0
2006-01-23 22:25:00,1.41334,1.41365,1.41333,1.41365,39500000.0
2006-01-23 22:26:00,1.41347,1.41363,1.41347,1.41357,29400000.0
2006-01-23 22:27:00,1.41343,1.41393,1.41326,1.41376,53600000.0
2006-01-23 22:28:00,1.41363,1.41385,1.4136,1.41373,70600001.0
2006-01-23 22:29:00,1.41367,1.41376,1.41355,1.41376,31800000.0
2006-01-23 22:30:00,1.41382,1.41399,1.41372,1.4139,37400000.0
2006-01-23 22:31:00,1.41397,1.41397,1.41324,1.41392,25400000.0
2006-01-23 22:32:00,1.41396,1.41408,1.41388,1.41405,62100000.0
2006-01-23 22:33:00,1.41398,1.41413,1.41398,1.41408,39600000.0
2006-01-23 22:34:00,1.4141,1.41427,1.41392,1.41411,46500000.0
2006-01-23 22:35:00,1.41419,1.41431,1.41417,1.41418,34400000.0
2006-01-23 22:36:00,1.41439,1.41445,1.41379,1.41379,58700000.0
2006-01-23 22:37:00,1.41418,1.41427,1.41405,1.41427,45000000.0
2006-01-23 22:38:00,1.41427,1.41455,1.41427,1.41455,33000000.0
2006-01-23 22:39:00,1.41439,1.41444,1.41418,1.41431,23400000.0
2006-01-23 22:40:00,1.41441,1.41441,1.41378,1.41378,35200000.0
2006-01-23 22:41:00,1.4142,1.4142,1.4139,1.41411,18000000.0
2006-01-23 22:42:00,1.41422,1.41427,1.41405,1.41422,41400000.0
2006-01-23 22:43:00,1.41428,1.41437,1.41415,1.41427,46600000.0
2006-01-23 22:44:00,1.41405,1.41414,1.41394,1.41408,24000000.0
2006-01-23 22:45:00,1.41397,1.41405,1.41388,1.41405,20600000.0
2006-01-23 22:46:00,1.41401,1.41417,1.41395,1.41395,39600001.0
2006-01-23 22:47:00,1.41408,1.41418,1.41397,1.41408,42400000.0
2006-01-23 22:48:00,1.41391,1.41422,1.41391,1.41402,33900000.0
2006-01-23 22:49:00,1.41392,1.41408,1.41362,1.41386,30800000.0
2006-01-23 22:50:00,1.41399,1.41407,1.41384,1.41384,28000000.0
2006-01-23 22:51:00,1.41402,1.41411,1.41393,1.41411,39400001.0
2006-01-23 22:52:00,1.41413,1.41421,1.41391,1.41391,43100000.0
2006-01-23 22:53:00,1.41402,1.41419,1.4138,1.41419,56400000.0
2006-01-23 22:54:00,1.4141,1.41411,1.41386,1.41391,19400000.0
2006-01-23 22:55:00,1.41405,1.41405,1.41373,1.41373,39800000.0
2006-01-23 22:56:00,1.41394,1.41402,1.41382,1.41402,40000000.0
2006-01-23 22:57:00,1.41404,1.41415,1.41371,1.41371,37600000.0
2006-01-23 22:58:00,1.41384,1.41391,1.41377,1.41377,24000000.0
2006-01-23 22:59:00,1.41393,1.41397,1.41374,1.41384,45300000.0
2006-01-23 23:00:00,1.41385,1.41399,1.41369,1.41369,36400000.0
2006-01-23 23:01:00,1.41378,1.41382,1.41344,1.4138,50000000.0
2006-01-23 23:02:00,1.4137,1.41386,1.4137,1.41379,26300000.0
2006-01-23 23:03:00,1.41391,1.41407,1.41376,1.41403,34400000.0
2006-01-23 23:04:00,1.41408,1.41427,1.41391,1.41427,20700000.0
2006-01-23 23:05:00,1.41412,1.41416,1.41401,1.41416,47200000.0
2006-01-23 23:06:00,1.41408,1.41409,1.41367,1.41409,37400000.0
2006-01-23 23:07:00,1.41405,1.41451,1.41405,1.41444,39200001.0
2006-01-23 23:08:00,1.41442,1.41442,1.41409,1.41414,36600000.0
2006-01-23 23:09:00,1.4142,1.41463,1.4142,1.41442,48200000.0
2006-01-23 23:10:00,1.4142,1.4145,1.41407,1.41418,41600000.0
2006-01-23 23:11:00,1.41419,1.41419,1.41399,1.41412,44800000.0
2006-01-23 23:12:00,1.41416,1.41421,1.41395,1.41407,56400000.0
2006-01-23 23:13:00,1.41348,1.41433,1.41348,1.41389,29400000.0
2006-01-23 23:14:00,1.41389,1.41391,1.41379,1.41389,32000000.0
2006-01-23 23:15:00,1.4139,1.41408,1.41342,1.41404,56600000.0
2006-01-23 23:16:00,1.41413,1.41425,1.41403,1.41407,26600000.0
2006-01-23 23:17:00,1.41417,1.41429,1.41403,1.41403,19600000.0
2006-01-23 23:18:00,1.41419,1.41423,1.41387,1.41408,44400000.0
2006-01-23 23:19:00,1.41411,1.41436,1.41409,1.41416,39200000.0
2006-01-23 23:20:00,1.41426,1.41438,1.41393,1.41413,39900000.0
2006-01-23 23:21:00,1.41416,1.41424,1.41398,1.41398,34200000.0
2006-01-23 23:22:00,1.41393,1.4141,1.41372,1.41406,33300000.0
2006-01-23 23:23:00,1.41389,1.41398,1.41369,1.41369,35000000.0
2006-01-23 23:24:00,1.41364,1.41392,1.41359,1.41359,30100000.0
2006-01-23 23:25:00,1.41372,1.41387,1.41364,1.41364,32800000.0
2006-01-23 23:26:00,1.41381,1.41394,1.41365,1.4139,29600000.0
2006-01-23 23:27:00,1.41375,1.41402,1.41375,1.41388,53100000.0
2006-01-23 23:28:00,1.41381,1.41386,1.41349,1.4135,45800000.0
2006-01-23 23:29:00,1.41376,1.41396,1.41346,1.4137,58800000.0
2006-01-23 23:30:00,1.41358,1.41398,1.41358,1.41388,25200000.0
2006-01-23 23:31:00,1.41392,1.41392,1.41348,1.4139,28200000.0
2006-01-23 23:32:00,1.41361,1.41394,1.41361,1.41383,28000000.0
2006-01-23 23:33:00,1.41363,1.41383,1.41363,1.41383,30600000.0
2006-01-23 23:34:00,1.41395,1.41402,1.41375,1.41375,60000000.0
2006-01-23 23:35:00,1.414,1.41412,1.4139,1.41401,21500000.0
2006-01-23 23:36:00,1.41412,1.41424,1.41408,1.41414,30200000.0
2006-01-23 23:37:00,1.4143,1.4146,1.4143,1.4146,18800000.0
2006-01-23 23:38:00,1.41466,1.41485,1.41463,1.41475,37200000.0
2006-01-23 23:39:00,1.41464,1.41478,1.41451,1.41451,49200000.0
2006-01-23 23:40:00,1.41478,1.41481,1.41447,1.41447,24200000.0
2006-01-23 23:41:00,1.41452,1.41459,1.41411,1.41411,53200000.0
2006-01-23 23:42:00,1.41463,1.41463,1.41434,1.41434,22400000.0
2006-01-23 23:43:00,1.41436,1.41436,1.41373,1.41421,29700000.0
2006-01-23 23:44:00,1.41435,1.41435,1.41417,1.4143,51000001.0
2006-01-23 23:45:00,1.4142,1.41433,1.41397,1.41416,40800000.0
2006-01-23 23:46:00,1.41431,1.41434,1.4142,1.4143,28800000.0
2006-01-23 23:47:00,1.41437,1.41444,1.41416,1.41438,44400000.0
2006-01-23 23:48:00,1.41436,1.41436,1.41396,1.41424,51700000.0
2006-01-23 23:49:00,1.41442,1.41442,1.414,1.41424,18800000.0
2006-01-23 23:50:00,1.41427,1.41433,1.41393,1.41416,37100000.0
2006-01-23 23:51:00,1.41431,1.41431,1.414,1.41414,38500000.0
2006-01-23 23:52:00,1.41424,1.41424,1.41385,1.41414,25600000.0
2006-01-23 23:53:00,1.41433,1.41433,1.41398,1.41428,22000000.0
2006-01-23 23:54:00,1.41422,1.41422,1.41357,1.41357,34800000.0
2006-01-23 23:55:00,1.41398,1.41418,1.41398,1.41418,32400000.0
2006-01-23 23:56:00,1.41412,1.41412,1.41374,1.41386,39000000.0
2006-01-23 23:57:00,1.414,1.41419,1.41399,1.41419,40000000.0
2006-01-23 23:58:00,1.41404,1.41404,1.41353,1.4139,33900000.0
2006-01-23 23:59:00,1.41414,1.41424,1.41394,1.41399,65800001.0
2006-01-24 00:00:00,1.41414,1.41429,1.41402,1.41414,52600000.0
2006-01-24 00:01:00,1.4136,1.4137,1.4136,1.4137,44200001.0
2006-01-24 00:02:00,1.4139,1.4144,1.4137,1.4144,44200001.0
2006-01-24 00:03:00,1.4143,1.4146,1.4142,1.4145,44200001.0
2006-01-24 00:04:00,1.4146,1.4149,1.4146,1.4146,44200001.0
2006-01-24 00:05:00,1.4144,1.4146,1.4141,1.4146,44200001.0
2006-01-24 00:06:00,1.4144,1.4146,1.4141,1.4143,44200001.0
2006-01-24 00:07:00,1.4145,1.4148,1.4145,1.4145,44200001.0
2006-01-24 00:08:00,1.4146,1.4146,1.4143,1.4145,44200001.0
2006-01-24 00:09:00,1.4146,1.4149,1.4146,1.4148,44200001.0
2006-01-24 00:10:00,1.4147,1.4148,1.4147,1.4148,44200001.0
2006-01-24 00:11:00,1.4147,1.4148,1.4146,1.4148,44200001.0
2006-01-24 00:12:00,1.4147,1.4148,1.4146,1.4148,44200001.0
2006-01-24 00:13:00,1.4147,1.4147,1.4142,1.4142,44200001.0
2006-01-24 00:14:00,1.4143,1.4143,1.414,1.4141,44200001.0
2006-01-24 00:15:00,1.4142,1.4143,1.4139,1.4141,44200001.0
2006-01-24 00:16:00,1.414,1.4141,1.4136,1.4141,44200001.0
2006-01-24 00:17:00,1.414,1.414,1.4139,1.4139,44200001.0
2006-01-24 00:18:00,1.4141,1.4141,1.414,1.4141,44200001.0
2006-01-24 00:19:00,1.414,1.4141,1.4137,1.414,44200001.0
2006-01-24 00:20:00,1.4141,1.4141,1.4135,1.4136,44200001.0
2006-01-24 00:21:00,1.4135,1.4146,1.4135,1.4146,44200001.0
2006-01-24 00:22:00,1.4144,1.4147,1.4143,1.4146,44200001.0
2006-01-24 00:23:00,1.4144,1.4144,1.4142,1.4142,44200001.0
2006-01-24 00:24:00,1.414,1.4142,1.414,1.4141,44200001.0
2006-01-24 00:25:00,1.4142,1.4142,1.4137,1.4139,44200001.0
2006-01-24 00:26:00,1.414,1.4143,1.414,1.4143,44200001.0
2006-01-24 00:27:00,1.4142,1.4144,1.4142,1.4144,44200001.0
2006-01-24 00:28:00,1.4147,1.4147,1.4144,1.4147,44200001.0
2006-01-24 00:29:00,1.4146,1.4148,1.4144,1.4148,44200001.0
2006-01-24 00:30:00,1.4147,1.4147,1.4146,1.4147,44200001.0
2006-01-24 00:31:00,1.4146,1.4147,1.4144,1.4144,44200001.0
2006-01-24 00:32:00,1.4143,1.4144,1.4142,1.4143,44200001.0
2006-01-24 00:33:00,1.4142,1.4144,1.4142,1.4143,44200001.0
2006-01-24 00:34:00,1.4142,1.4143,1.4142,1.4143,44200001.0
2006-01-24 00:35:00,1.4142,1.4143,1.414,1.4142,44200001.0
2006-01-24 00:36:00,1.4139,1.4139,1.4132,1.41332,44200001.0
2006-01-24 00:37:00,1.41348,1.41349,1.41333,1.41333,38500000.0
2006-01-24 00:38:00,1.41331,1.41341,1.41321,1.41326,30600000.0
2006-01-24 00:39:00,1.41333,1.41346,1.41308,1.41321,46200000.0
2006-01-24 00:40:00,1.41324,1.41342,1.41313,1.41342,24400000.0
2006-01-24 00:41:00,1.41325,1.41325,1.4128,1.41309,31200000.0
2006-01-24 00:42:00,1.41317,1.4134,1.41317,1.41334,35200000.0
2006-01-24 00:43:00,1.41321,1.4135,1.41299,1.41349,24700000.0
2006-01-24 00:44:00,1.41352,1.41352,1.41339,1.41347,30000000.0
2006-01-24 00:45:00,1.41345,1.41345,1.41322,1.41331,58400000.0
2006-01-24 00:46:00,1.41333,1.41333,1.41301,1.41319,24200000.0
2006-01-24 00:47:00,1.41313,1.41347,1.41313,1.41347,33800000.0
2006-01-24 00:48:00,1.4133,1.41364,1.4133,1.41342,35400000.0
2006-01-24 00:49:00,1.41351,1.41363,1.41333,1.41356,36400000.0
2006-01-24 00:50:00,1.41346,1.41385,1.41329,1.41385,39100000.0
2006-01-24 00:51:00,1.41398,1.41413,1.4139,1.41411,34000000.0
2006-01-24 00:52:00,1.41387,1.41402,1.41379,1.41402,34800000.0
2006-01-24 00:53:00,1.41379,1.41404,1.41379,1.41404,48300000.0
2006-01-24 00:54:00,1.41366,1.41412,1.41366,1.41412,25300000.0
2006-01-24 00:55:00,1.41425,1.41427,1.41384,1.41404,33600000.0
2006-01-24 00:56:00,1.4139,1.41395,1.41375,1.4138,55700000.0
2006-01-24 00:57:00,1.41397,1.4141,1.41386,1.41386,30400000.0
2006-01-24 00:58:00,1.41389,1.41389,1.41367,1.41376,25400000.0
2006-01-24 00:59:00,1.41387,1.41387,1.41365,1.41373,42000000.0
2006-01-24 01:00:00,1.41383,1.41404,1.41379,1.41386,20600000.0
2006-01-24 01:01:00,1.41388,1.41401,1.41378,1.41386,49500000.0
2006-01-24 01:02:00,1.41403,1.41406,1.41361,1.41361,53100000.0
2006-01-24 01:03:00,1.41401,1.41403,1.41374,1.41391,50800000.0
2006-01-24 01:04:00,1.41428,1.41466,1.4138,1.41455,39800000.0
2006-01-24 01:05:00,1.41447,1.41447,1.41408,1.41418,46200000.0
2006-01-24 01:06:00,1.41441,1.41441,1.41401,1.41419,67800002.0
2006-01-24 01:07:00,1.41433,1.41454,1.41425,1.41433,35600000.0
2006-01-24 01:08:00,1.41445,1.41447,1.41401,1.41401,25400000.0
2006-01-24 01:09:00,1.41452,1.41482,1.41444,1.41482,23200000.0
2006-01-24 01:10:00,1.41471,1.41472,1.41432,1.41451,33200000.0
2006-01-24 01:11:00,1.41454,1.4147,1.41454,1.41467,25800000.0
2006-01-24 01:12:00,1.41461,1.41473,1.41428,1.41459,27000000.0
2006-01-24 01:13:00,1.41485,1.41485,1.41443,1.41446,34200000.0
2006-01-24 01:14:00,1.41406,1.41423,1.41373,1.41393,33900000.0
2006-01-24 01:15:00,1.41397,1.41427,1.41363,1.41409,23200000.0
2006-01-24 01:16:00,1.41385,1.41394,1.41364,1.41377,35200000.0
2006-01-24 01:17:00,1.41399,1.41399,1.41376,1.41383,37600000.0
2006-01-24 01:18:00,1.41379,1.41402,1.41363,1.41402,21000000.0
2006-01-24 01:19:00,1.41385,1.41391,1.4137,1.41378,42900000.0
2006-01-24 01:20:00,1.4138,1.4138,1.41323,1.41373,30400000.0
2006-01-24 01:21:00,1.41354,1.41414,1.41354,1.41414,28400000.0
2006-01-24 01:22:00,1.41443,1.4146,1.41417,1.41454,35400000.0
2006-01-24 01:23:00,1.41434,1.41434,1.414,1.414,37800000.0
2006-01-24 01:24:00,1.41412,1.41419,1.41388,1.41408,25800000.0
2006-01-24 01:25:00,1.41395,1.41396,1.4136,1.41377,55900000.0
2006-01-24 01:26:00,1.41379,1.41415,1.41379,1.41404,28600000.0
2006-01-24 01:27:00,1.41417,1.41439,1.41411,1.41439,19400000.0
2006-01-24 01:28:00,1.41434,1.41456,1.4141,1.41456,64100001.0
2006-01-24 01:29:00,1.41466,1.41466,1.41437,1.41457,28400000.0
2006-01-24 01:30:00,1.41468,1.41468,1.4141,1.41445,40600000.0
2006-01-24 01:31:00,1.41442,1.41452,1.41428,1.41435,28200000.0
2006-01-24 01:32:00,1.41421,1.41433,1.41401,1.41412,49500000.0
2006-01-24 01:33:00,1.41418,1.41434,1.41412,1.41428,30600000.0
2006-01-24 01:34:00,1.4142,1.4142,1.41374,1.41406,42600000.0
2006-01-24 01:35:00,1.41413,1.41413,1.41377,1.41377,30400000.0
2006-01-24 01:36:00,1.41404,1.41425,1.41404,1.4141,91600000.0
2006-01-24 01:37:00,1.41418,1.41441,1.41388,1.41441,50700000.0
2006-01-24 01:38:00,1.41438,1.4153,1.41438,1.41498,25400000.0
2006-01-24 01:39:00,1.41495,1.41509,1.41469,1.41495,39800000.0
2006-01-24 01:40:00,1.41475,1.41497,1.41475,1.41489,47400000.0
2006-01-24 01:41:00,1.41482,1.41505,1.41474,1.41488,60000000.0
2006-01-24 01:42:00,1.41501,1.41525,1.41487,1.41518,56600000.0
2006-01-24 01:43:00,1.41525,1.41535,1.41476,1.41526,31600000.0
2006-01-24 01:44:00,1.41519,1.41522,1.41484,1.41505,30800000.0
2006-01-24 01:45:00,1.41513,1.41542,1.41467,1.41467,42400000.0
2006-01-24 01:46:00,1.41445,1.41486,1.41425,1.41486,25400000.0
2006-01-24 01:47:00,1.41505,1.41513,1.41481,1.41486,29400000.0
2006-01-24 01:48:00,1.415,1.41504,1.41456,1.41456,31400000.0
2006-01-24 01:49:00,1.41491,1.415,1.41424,1.41467,35100000.0
2006-01-24 01:50:00,1.41459,1.41474,1.41422,1.41458,36900000.0
2006-01-24 01:51:00,1.41437,1.41437,1.41382,1.41382,32800000.0
2006-01-24 01:52:00,1.41381,1.41434,1.41381,1.41411,39400000.0
2006-01-24 01:53:00,1.41452,1.41452,1.41431,1.41432,50600000.0
2006-01-24 01:54:00,1.41411,1.41434,1.41411,1.41418,46000000.0
2006-01-24 01:55:00,1.41399,1.41399,1.4134,1.4134,26000000.0
2006-01-24 01:56:00,1.41365,1.41372,1.4135,1.4135,43700000.0
2006-01-24 01:57:00,1.41357,1.41359,1.41332,1.41359,44800000.0
2006-01-24 01:58:00,1.41374,1.41394,1.41352,1.41358,36700000.0
2006-01-24 01:59:00,1.41403,1.41408,1.41396,1.41408,49000000.0
2006-01-24 02:00:00,1.41378,1.41407,1.41366,1.41366,41100000.0
2006-01-24 02:01:00,1.41337,1.41341,1.4133,1.41335,46200000.0
2006-01-24 02:02:00,1.4133,1.41375,1.4133,1.41363,89600000.0
2006-01-24 02:03:00,1.41357,1.41357,1.41288,1.41343,70700000.0
2006-01-24 02:04:00,1.41333,1.41333,1.41282,1.41282,61000000.0
2006-01-24 02:05:00,1.41272,1.41291,1.41257,1.41291,75100000.0
2006-01-24 02:06:00,1.41316,1.41316,1.41262,1.41293,74200000.0
2006-01-24 02:07:00,1.41285,1.41301,1.41247,1.41268,236400002.0
2006-01-24 02:08:00,1.41284,1.41294,1.4127,1.4127,58100000.0
2006-01-24 02:09:00,1.41253,1.41302,1.4125,1.41302,230400000.0
2006-01-24 02:10:00,1.41295,1.41334,1.41292,1.41307,130100000.0
2006-01-24 02:11:00,1.41313,1.41326,1.4131,1.41325,32600000.0
2006-01-24 02:12:00,1.41311,1.41319,1.41308,1.41319,55800000.0
2006-01-24 02:13:00,1.41295,1.41306,1.41273,1.41306,52300001.0
2006-01-24 02:14:00,1.41286,1.41286,1.41248,1.4127,188300002.0
2006-01-24 02:15:00,1.41262,1.41291,1.41255,1.41273,211900001.0
2006-01-24 02:16:00,1.41302,1.41317,1.41291,1.41317,41000000.0
2006-01-24 02:17:00,1.41293,1.41324,1.41261,1.41282,217500000.0
2006-01-24 02:18:00,1.41305,1.41316,1.41241,1.41289,37600000.0
2006-01-24 02:19:00,1.41301,1.41326,1.41287,1.41289,31400000.0
2006-01-24 02:20:00,1.41297,1.41321,1.41292,1.41321,43400000.0
2006-01-24 02:21:00,1.41293,1.41315,1.41274,1.41315,55300000.0
2006-01-24 02:22:00,1.41297,1.41312,1.41293,1.41312,30200000.0
2006-01-24 02:23:00,1.41348,1.41351,1.41327,1.41334,44700000.0
2006-01-24 02:24:00,1.41327,1.41338,1.41311,1.41334,25800000.0
2006-01-24 02:25:00,1.41313,1.4132,1.41295,1.41302,146700002.0
2006-01-24 02:26:00,1.41278,1.41316,1.41273,1.41313,117100000.0
2006-01-24 02:27:00,1.41308,1.41311,1.41293,1.41298,45600000.0
2006-01-24 02:28:00,1.41287,1.413,1.41282,1.41282,35900000.0
2006-01-24 02:29:00,1.41312,1.41323,1.41293,1.41311,42700000.0
2006-01-24 02:30:00,1.41321,1.41321,1.41294,1.41313,24200000.0
2006-01-24 02:31:00,1.41298,1.41314,1.41291,1.41298,53200000.0
2006-01-24 02:32:00,1.4132,1.41331,1.41305,1.41317,30600000.0
2006-01-24 02:33:00,1.41281,1.41286,1.4126,1.41261,220000000.0
2006-01-24 02:34:00,1.41275,1.41275,1.41241,1.41263,37200000.0
2006-01-24 02:35:00,1.41245,1.41245,1.41193,1.41211,89900001.0
2006-01-24 02:36:00,1.41234,1.41245,1.41227,1.41243,27400000.0
2006-01-24 02:37:00,1.41218,1.41227,1.41204,1.41204,80000001.0
2006-01-24 02:38:00,1.4122,1.4123,1.41216,1.4123,38000000.0
2006-01-24 02:39:00,1.41239,1.41239,1.41226,1.41234,46600000.0
2006-01-24 02:40:00,1.4124,1.41249,1.41228,1.41232,41600000.0
2006-01-24 02:41:00,1.4123,1.41248,1.4123,1.41236,34600000.0
2006-01-24 02:42:00,1.41245,1.41245,1.4121,1.4121,33000000.0
2006-01-24 02:43:00,1.41203,1.41213,1.41197,1.41213,30400000.0
2006-01-24 02:44:00,1.41217,1.41237,1.41208,1.41227,30000000.0
2006-01-24 02:45:00,1.41173,1.41193,1.41167,1.41185,39600000.0
2006-01-24 02:46:00,1.41164,1.41171,1.41149,1.41154,182400000.0
2006-01-24 02:47:00,1.41204,1.41233,1.41168,1.41212,214400000.0
2006-01-24 02:48:00,1.41232,1.41242,1.41216,1.41235,95900000.0
2006-01-24 02:49:00,1.41232,1.41255,1.41208,1.41215,76400000.0
2006-01-24 02:50:00,1.41238,1.41255,1.4121,1.41255,131000000.0
2006-01-24 02:51:00,1.41213,1.41227,1.41197,1.41215,88800001.0
2006-01-24 02:52:00,1.41244,1.41249,1.41231,1.41241,24600000.0
2006-01-24 02:53:00,1.4125,1.4126,1.41229,1.41251,38700000.0
2006-01-24 02:54:00,1.41269,1.41298,1.41263,1.41263,58300000.0
2006-01-24 02:55:00,1.41278,1.41303,1.41263,1.41293,37000000.0
2006-01-24 02:56:00,1.41285,1.41285,1.41258,1.41261,53200000.0
2006-01-24 02:57:00,1.41253,1.41253,1.41236,1.41237,45900000.0
2006-01-24 02:58:00,1.41236,1.41261,1.41236,1.41241,65300000.0
2006-01-24 02:59:00,1.41254,1.41273,1.41254,1.41273,72800000.0
2006-01-24 03:00:00,1.41276,1.41286,1.41265,1.41282,131500001.0
2006-01-24 03:01:00,1.41272,1.41281,1.41269,1.41281,48800000.0
2006-01-24 03:02:00,1.41287,1.41289,1.41275,1.41279,52700000.0
2006-01-24 03:03:00,1.41288,1.4129,1.41277,1.41289,62000000.0
2006-01-24 03:04:00,1.41296,1.41336,1.41276,1.41297,24800000.0
2006-01-24 03:05:00,1.41292,1.41304,1.41289,1.41303,48600000.0
2006-01-24 03:06:00,1.41316,1.41319,1.41305,1.41314,45400000.0
2006-01-24 03:07:00,1.41308,1.41348,1.41293,1.41315,106800001.0
2006-01-24 03:08:00,1.41318,1.41334,1.41271,1.41286,86200000.0
2006-01-24 03:09:00,1.4132,1.41333,1.41291,1.41333,42400000.0
2006-01-24 03:10:00,1.41295,1.41335,1.41295,1.41325,43700000.0
2006-01-24 03:11:00,1.41274,1.4129,1.41274,1.4129,41600000.0
2006-01-24 03:12:00,1.41314,1.41314,1.41265,1.41279,47000000.0
2006-01-24 03:13:00,1.41234,1.41269,1.41225,1.41252,54600000.0
2006-01-24 03:14:00,1.41238,1.41257,1.41213,1.41257,40000000.0
2006-01-24 03:15:00,1.41224,1.41264,1.41224,1.41262,32800000.0
2006-01-24 03:16:00,1.41267,1.41288,1.41245,1.41284,58700000.0
2006-01-24 03:17:00,1.41276,1.41283,1.41223,1.41283,50700000.0
2006-01-24 03:18:00,1.41272,1.41272,1.41228,1.41263,18600000.0
2006-01-24 03:19:00,1.41281,1.41293,1.41268,1.41284,37800000.0
2006-01-24 03:20:00,1.41232,1.41278,1.41232,1.41278,63000000.0
2006-01-24 03:21:00,1.41249,1.41262,1.41249,1.41262,43500000.0
2006-01-24 03:22:00,1.41266,1.41273,1.41259,1.4127,61800001.0
2006-01-24 03:23:00,1.41267,1.41277,1.41263,1.41275,57500000.0
2006-01-24 03:24:00,1.41281,1.41288,1.41272,1.41277,49400000.0
2006-01-24 03:25:00,1.41324,1.41324,1.41276,1.41278,37400000.0
2006-01-24 03:26:00,1.41271,1.41288,1.41269,1.41274,117200000.0
2006-01-24 03:27:00,1.41281,1.41291,1.41274,1.41283,104400000.0
2006-01-24 03:28:00,1.41277,1.41281,1.41271,1.41277,47000000.0
2006-01-24 03:29:00,1.41277,1.41282,1.41274,1.41279,47400000.0
2006-01-24 03:30:00,1.4127,1.41281,1.41257,1.41281,76200001.0
2006-01-24 03:31:00,1.41284,1.41312,1.41284,1.41304,31400000.0
2006-01-24 03:32:00,1.41295,1.41318,1.41293,1.41293,22600000.0
2006-01-24 03:33:00,1.41279,1.41297,1.41279,1.41285,27600000.0
2006-01-24 03:34:00,1.41305,1.41323,1.41282,1.41282,46800000.0
2006-01-24 03:35:00,1.41285,1.41289,1.41266,1.4128,64800000.0
2006-01-24 03:36:00,1.41289,1.41325,1.41267,1.41324,56200000.0
2006-01-24 03:37:00,1.41312,1.41317,1.41282,1.41312,31800000.0
2006-01-24 03:38:00,1.4131,1.41324,1.41295,1.41306,37800000.0
2006-01-24 03:39:00,1.41265,1.41266,1.4125,1.41251,87800000.0
2006-01-24 03:40:00,1.41245,1.41307,1.4124,1.41307,111900000.0
2006-01-24 03:41:00,1.41292,1.41309,1.41289,1.41304,74200000.0
2006-01-24 03:42:00,1.41301,1.41315,1.41301,1.41315,77400000.0
2006-01-24 03:43:00,1.41308,1.41329,1.41308,1.41329,24200000.0
2006-01-24 03:44:00,1.41314,1.41332,1.41306,1.41321,24000000.0
2006-01-24 03:45:00,1.41319,1.41342,1.41311,1.41342,31400000.0
2006-01-24 03:46:00,1.41307,1.41311,1.41294,1.41294,30400000.0
2006-01-24 03:47:00,1.41285,1.41298,1.41283,1.41283,20000000.0
2006-01-24 03:48:00,1.41318,1.41328,1.41298,1.41313,22000000.0
2006-01-24 03:49:00,1.4133,1.4133,1.41295,1.41295,31200000.0
2006-01-24 03:50:00,1.4132,1.41327,1.41295,1.41298,118900000.0
2006-01-24 03:51:00,1.41318,1.41322,1.41308,1.41308,42200000.0
2006-01-24 03:52:00,1.41318,1.41318,1.41286,1.41294,101100000.0
2006-01-24 03:53:00,1.41291,1.41306,1.41281,1.41296,44800000.0
2006-01-24 03:54:00,1.41296,1.41341,1.41296,1.41303,36500000.0
2006-01-24 03:55:00,1.41338,1.41344,1.41321,1.41341,25400000.0
2006-01-24 03:56:00,1.41319,1.41319,1.41301,1.41301,18800000.0
2006-01-24 03:57:00,1.41253,1.41266,1.4125,1.41258,142100001.0
2006-01-24 03:58:00,1.41245,1.4134,1.4124,1.41246,262800000.0
2006-01-24 03:59:00,1.41276,1.41304,1.41273,1.41289,122800000.0
2006-01-24 04:00:00,1.41298,1.41306,1.41286,1.41288,65600000.0
2006-01-24 04:01:00,1.41285,1.4131,1.41273,1.41308,130700000.0
2006-01-24 04:02:00,1.41307,1.41336,1.4128,1.4128,139200000.0
2006-01-24 04:03:00,1.41288,1.41295,1.41269,1.41295,89600000.0
2006-01-24 04:04:00,1.413,1.41348,1.413,1.41348,128100000.0
2006-01-24 04:05:00,1.41362,1.41472,1.41362,1.41471,186500000.0
2006-01-24 04:06:00,1.4144,1.41487,1.4144,1.41443,116400000.0
2006-01-24 04:07:00,1.41439,1.41439,1.41405,1.41417,122600000.0
2006-01-24 04:08:00,1.41467,1.41491,1.41467,1.41491,14800000.0
2006-01-24 04:09:00,1.41504,1.41508,1.41483,1.41507,26200000.0
2006-01-24 04:10:00,1.41497,1.41497,1.41469,1.41486,115400000.0
2006-01-24 04:11:00,1.41499,1.41519,1.41477,1.41486,34600000.0
2006-01-24 04:12:00,1.41476,1.41484,1.41476,1.41479,74800000.0
2006-01-24 04:13:00,1.41475,1.41491,1.41465,1.41467,54900000.0
2006-01-24 04:14:00,1.41467,1.41475,1.41462,1.41475,104400000.0
2006-01-24 04:15:00,1.41478,1.41509,1.41476,1.41509,71000000.0
2006-01-24 04:16:00,1.41516,1.41534,1.41499,1.41503,81600000.0
2006-01-24 04:17:00,1.41505,1.41513,1.41491,1.41491,39000000.0
2006-01-24 04:18:00,1.41483,1.41493,1.41472,1.41483,111600000.0
2006-01-24 04:19:00,1.41487,1.41498,1.41487,1.41492,71000000.0
2006-01-24 04:20:00,1.41481,1.41497,1.41472,1.41478,169000000.0
2006-01-24 04:21:00,1.41494,1.41514,1.4149,1.4149,50100000.0
2006-01-24 04:22:00,1.41477,1.4153,1.41468,1.4153,53200000.0
2006-01-24 04:23:00,1.4151,1.41512,1.415,1.415,31600000.0
2006-01-24 04:24:00,1.41501,1.41505,1.41494,1.41494,141700001.0
2006-01-24 04:25:00,1.4149,1.41537,1.41487,1.41512,234800001.0
2006-01-24 04:26:00,1.41496,1.41496,1.41453,1.41453,107400000.0
2006-01-24 04:27:00,1.41444,1.41452,1.41434,1.4144,48200000.0
2006-01-24 04:28:00,1.41434,1.41438,1.4142,1.4142,61300000.0
2006-01-24 04:29:00,1.41399,1.41433,1.41398,1.41429,60100000.0
2006-01-24 04:30:00,1.41414,1.41477,1.41408,1.41465,88200000.0
2006-01-24 04:31:00,1.41451,1.41451,1.41407,1.41432,25400000.0
2006-01-24 04:32:00,1.41418,1.41418,1.41393,1.41418,25800000.0
2006-01-24 04:33:00,1.41434,1.41438,1.41422,1.41433,41800000.0
2006-01-24 04:34:00,1.41425,1.41452,1.41422,1.41435,45900000.0
2006-01-24 04:35:00,1.4143,1.41444,1.4141,1.4141,85000001.0
2006-01-24 04:36:00,1.41429,1.41434,1.41358,1.41408,201000002.0
2006-01-24 04:37:00,1.41409,1.4143,1.41376,1.41401,114900000.0
2006-01-24 04:38:00,1.41402,1.41405,1.41394,1.41405,46200000.0
2006-01-24 04:39:00,1.41393,1.41429,1.41393,1.41418,78700000.0
2006-01-24 04:40:00,1.41401,1.41434,1.41401,1.41433,33000000.0
2006-01-24 04:41:00,1.41403,1.41426,1.41389,1.41389,44300000.0
2006-01-24 04:42:00,1.4135,1.41394,1.4135,1.41394,92800002.0
2006-01-24 04:43:00,1.41391,1.414,1.41365,1.41365,48900000.0
2006-01-24 04:44:00,1.4137,1.41405,1.41365,1.41365,49600000.0
2006-01-24 04:45:00,1.4135,1.41354,1.41322,1.41334,32600000.0
2006-01-24 04:46:00,1.41297,1.41319,1.41297,1.41312,45600000.0
2006-01-24 04:47:00,1.41311,1.4138,1.41311,1.4138,89300000.0
2006-01-24 04:48:00,1.41365,1.41389,1.41365,1.41378,41000000.0
2006-01-24 04:49:00,1.41372,1.41382,1.41346,1.41347,62700000.0
2006-01-24 04:50:00,1.41378,1.41396,1.41359,1.41393,93100002.0
2006-01-24 04:51:00,1.41358,1.41358,1.41358,1.41358,43100000.0
2006-01-24 04:52:00,1.41373,1.41428,1.41373,1.41394,52900000.0
2006-01-24 04:53:00,1.41386,1.41416,1.41383,1.41402,38500000.0
2006-01-24 04:54:00,1.41358,1.41385,1.41317,1.41317,41900000.0
2006-01-24 04:55:00,1.4134,1.4136,1.41309,1.4136,34600000.0
2006-01-24 04:56:00,1.41336,1.41351,1.41333,1.41342,24200000.0
2006-01-24 04:57:00,1.41322,1.41362,1.41322,1.4133,45700000.0
2006-01-24 04:58:00,1.41335,1.41386,1.41335,1.41358,44400000.0
2006-01-24 04:59:00,1.41317,1.41333,1.41309,1.41309,117900000.0
2006-01-24 05:00:00,1.41331,1.41345,1.41324,1.41344,43100000.0
2006-01-24 05:01:00,1.41336,1.41357,1.41331,1.41353,33000000.0
2006-01-24 05:02:00,1.41342,1.41364,1.41329,1.41347,21200000.0
2006-01-24 05:03:00,1.41326,1.41343,1.41314,1.41328,192200000.0
2006-01-24 05:04:00,1.41329,1.4134,1.41327,1.41327,175000000.0
2006-01-24 05:05:00,1.41308,1.41308,1.4121,1.41216,189600000.0
2006-01-24 05:06:00,1.41204,1.41204,1.41119,1.41149,157500000.0
2006-01-24 05:07:00,1.41134,1.41177,1.41134,1.41151,277900001.0
2006-01-24 05:08:00,1.41142,1.41142,1.41095,1.41095,288300000.0
2006-01-24 05:09:00,1.4108,1.41134,1.4108,1.41092,194200000.0
2006-01-24 05:10:00,1.41108,1.41189,1.41108,1.41189,229300000.0
2006-01-24 05:11:00,1.41194,1.412,1.41175,1.4118,124600000.0
2006-01-24 05:12:00,1.4118,1.41185,1.41175,1.41175,128900001.0
2006-01-24 05:13:00,1.4118,1.41205,1.4118,1.41185,142400000.0
2006-01-24 05:14:00,1.41178,1.41182,1.41168,1.4117,223900000.0
2006-01-24 05:15:00,1.41179,1.41191,1.41169,1.41184,34400000.0
2006-01-24 05:16:00,1.41169,1.41177,1.41137,1.41161,166700000.0
2006-01-24 05:17:00,1.41177,1.4122,1.41175,1.41202,170100000.0
2006-01-24 05:18:00,1.4125,1.41302,1.41224,1.41302,270800001.0
2006-01-24 05:19:00,1.41387,1.41397,1.41325,1.41364,266700000.0
2006-01-24 05:20:00,1.41407,1.41498,1.41407,1.41491,251900001.0
2006-01-24 05:21:00,1.41488,1.41558,1.41488,1.41534,339200000.0
2006-01-24 05:22:00,1.41548,1.41629,1.41548,1.41597,205600000.0
2006-01-24 05:23:00,1.41597,1.41621,1.41597,1.41616,88800000.0
2006-01-24 05:24:00,1.4165,1.41708,1.41647,1.41695,134100000.0
2006-01-24 05:25:00,1.41705,1.41711,1.41663,1.41673,221500000.0
2006-01-24 05:26:00,1.41676,1.41699,1.41666,1.41682,109200000.0
2006-01-24 05:27:00,1.41711,1.41764,1.41673,1.41734,151700000.0
2006-01-24 05:28:00,1.41734,1.41734,1.41686,1.41726,195700000.0
2006-01-24 05:29:00,1.41721,1.41728,1.41695,1.41704,252400000.0
2006-01-24 05:30:00,1.41701,1.41721,1.41691,1.41693,189900000.0
2006-01-24 05:31:00,1.417,1.41738,1.41697,1.41721,106500001.0
2006-01-24 05:32:00,1.41718,1.41737,1.41713,1.4173,167400002.0
2006-01-24 05:33:00,1.41719,1.41735,1.41712,1.41718,208600000.0
2006-01-24 05:34:00,1.41716,1.41755,1.41712,1.41717,226700000.0
2006-01-24 05:35:00,1.41736,1.41737,1.41727,1.41731,26800000.0
2006-01-24 05:36:00,1.4173,1.41751,1.41725,1.41732,192100000.0
2006-01-24 05:37:00,1.41742,1.41752,1.41716,1.41716,199500001.0
2006-01-24 05:38:00,1.41714,1.41743,1.41703,1.41725,188400002.0
2006-01-24 05:39:00,1.41727,1.41727,1.41684,1.41694,174100000.0
2006-01-24 05:40:00,1.41674,1.41699,1.41664,1.41675,235500001.0
2006-01-24 05:41:00,1.41677,1.41694,1.41657,1.4168,144000000.0
2006-01-24 05:42:00,1.41692,1.41692,1.41667,1.4168,211600000.0
2006-01-24 05:43:00,1.41666,1.41692,1.41666,1.4168,90700000.0
2006-01-24 05:44:00,1.4168,1.41688,1.41666,1.41666,116800001.0
2006-01-24 05:45:00,1.41668,1.41692,1.41641,1.41641,128200000.0
2006-01-24 05:46:00,1.41642,1.41661,1.41639,1.41655,212300000.0
2006-01-24 05:47:00,1.4167,1.4167,1.41651,1.41663,221800001.0
2006-01-24 05:48:00,1.41644,1.41669,1.41639,1.41654,286000001.0
2006-01-24 05:49:00,1.41652,1.41658,1.41618,1.4162,182900000.0
2006-01-24 05:50:00,1.41594,1.41628,1.41589,1.41601,298400000.0
2006-01-24 05:51:00,1.41604,1.41604,1.4157,1.4157,167000000.0
2006-01-24 05:52:00,1.41568,1.4159,1.41563,1.4159,198300000.0
2006-01-24 05:53:00,1.4159,1.41652,1.4159,1.41629,111700000.0
2006-01-24 05:54:00,1.41626,1.41641,1.41604,1.41616,203300000.0
2006-01-24 05:55:00,1.416,1.41618,1.41579,1.41591,218100000.0
2006-01-24 05:56:00,1.41594,1.41619,1.41591,1.41597,155200001.0
2006-01-24 05:57:00,1.41598,1.41611,1.41596,1.41607,198000001.0
2006-01-24 05:58:00,1.41613,1.41614,1.416,1.41601,152400000.0
2006-01-24 05:59:00,1.41616,1.41616,1.416,1.41602,85000000.0
2006-01-24 06:00:00,1.41606,1.41623,1.41582,1.41582,214500000.0
2006-01-24 06:01:00,1.41585,1.41585,1.4156,1.41563,154800001.0
2006-01-24 06:02:00,1.41573,1.41591,1.41571,1.41578,248300000.0
2006-01-24 06:03:00,1.41585,1.41589,1.41567,1.41586,40400000.0
2006-01-24 06:04:00,1.41549,1.41549,1.41462,1.4149,139500000.0
2006-01-24 06:05:00,1.41359,1.41381,1.41353,1.41373,427700001.0
2006-01-24 06:06:00,1.41388,1.41423,1.41388,1.41414,89900000.0
2006-01-24 06:07:00,1.41424,1.41441,1.41402,1.41413,347100000.0
2006-01-24 06:08:00,1.41389,1.4141,1.41384,1.41389,535700003.0
2006-01-24 06:09:00,1.41385,1.41428,1.41382,1.41409,412100000.0
2006-01-24 06:10:00,1.41426,1.41445,1.4142,1.41426,304600001.0
2006-01-24 06:11:00,1.41431,1.41447,1.41427,1.41447,416800002.0
2006-01-24 06:12:00,1.41449,1.41477,1.41446,1.41459,268700000.0
2006-01-24 06:13:00,1.41444,1.41447,1.41412,1.41413,346300000.0
2006-01-24 06:14:00,1.41446,1.41474,1.41438,1.41457,360900001.0
2006-01-24 06:15:00,1.41464,1.41492,1.41462,1.41492,137500000.0
2006-01-24 06:16:00,1.41484,1.41492,1.41471,1.41483,215900000.0
2006-01-24 06:17:00,1.4146,1.41469,1.41449,1.41449,217600003.0
2006-01-24 06:18:00,1.41469,1.41517,1.41469,1.41471,246600000.0
2006-01-24 06:19:00,1.41461,1.41479,1.41461,1.41476,152700000.0
2006-01-24 06:20:00,1.41477,1.41495,1.41461,1.41463,354800000.0
2006-01-24 06:21:00,1.41477,1.41493,1.41469,1.41485,240600000.0
2006-01-24 06:22:00,1.41484,1.4151,1.41479,1.41487,232500001.0
2006-01-24 06:23:00,1.41474,1.41492,1.41472,1.41485,254200000.0
2006-01-24 06:24:00,1.4148,1.41497,1.41468,1.41475,274600000.0
2006-01-24 06:25:00,1.41474,1.41486,1.4147,1.41483,181400000.0
2006-01-24 06:26:00,1.41481,1.41497,1.41474,1.41497,342100000.0
2006-01-24 06:27:00,1.41494,1.41502,1.41482,1.41489,341800001.0
2006-01-24 06:28:00,1.41485,1.41492,1.41468,1.41476,342100000.0
2006-01-24 06:29:00,1.41469,1.41471,1.41455,1.41456,110400000.0
2006-01-24 06:30:00,1.41453,1.41478,1.41449,1.41451,254400000.0
2006-01-24 06:31:00,1.41454,1.41461,1.41441,1.41453,132100000.0
2006-01-24 06:32:00,1.41452,1.41454,1.41443,1.4145,167900000.0
2006-01-24 06:33:00,1.41482,1.41529,1.41482,1.41513,262600000.0
2006-01-24 06:34:00,1.4152,1.41542,1.41516,1.41542,222100000.0
2006-01-24 06:35:00,1.41522,1.41545,1.41518,1.41522,134000000.0
2006-01-24 06:36:00,1.41537,1.41603,1.41537,1.41603,97000000.0
2006-01-24 06:37:00,1.41598,1.41598,1.41559,1.41585,230500000.0
2006-01-24 06:38:00,1.41583,1.41605,1.4158,1.41582,119600000.0
2006-01-24 06:39:00,1.4159,1.41595,1.41585,1.4159,26400000.0
2006-01-24 06:40:00,1.41598,1.41604,1.41583,1.41594,128300000.0
2006-01-24 06:41:00,1.41593,1.41601,1.41586,1.41599,179400001.0
2006-01-24 06:42:00,1.416,1.416,1.41569,1.4158,302500001.0
2006-01-24 06:43:00,1.41574,1.41619,1.41574,1.41619,164400001.0
2006-01-24 06:44:00,1.41613,1.41615,1.416,1.41605,280900001.0
2006-01-24 06:45:00,1.4161,1.41615,1.416,1.41615,248900001.0
2006-01-24 06:46:00,1.41588,1.41603,1.41585,1.41598,232800000.0
2006-01-24 06:47:00,1.41598,1.4161,1.41591,1.4161,248100001.0
2006-01-24 06:48:00,1.4162,1.41638,1.41618,1.41625,34000000.0
2006-01-24 06:49:00,1.4162,1.41641,1.41615,1.41629,277300001.0
2006-01-24 06:50:00,1.41637,1.41637,1.41621,1.41628,30000000.0
2006-01-24 06:51:00,1.41646,1.41646,1.41601,1.41631,43700000.0
2006-01-24 06:52:00,1.41622,1.41638,1.41622,1.41623,264200001.0
2006-01-24 06:53:00,1.41625,1.41653,1.41625,1.41637,224100001.0
2006-01-24 06:54:00,1.41643,1.41666,1.41634,1.41641,414600001.0
2006-01-24 06:55:00,1.41641,1.41651,1.41631,1.41643,305000000.0
2006-01-24 06:56:00,1.41653,1.41653,1.41639,1.41639,31300000.0
2006-01-24 06:57:00,1.41651,1.41656,1.41648,1.41649,69000000.0
2006-01-24 06:58:00,1.41646,1.41651,1.41631,1.41644,277800000.0
2006-01-24 06:59:00,1.41638,1.41659,1.41631,1.41641,288700001.0
2006-01-24 07:00:00,1.41664,1.41697,1.41664,1.41686,136600000.0
2006-01-24 07:01:00,1.41673,1.41688,1.41673,1.41686,290900000.0
2006-01-24 07:02:00,1.41683,1.41698,1.41673,1.41683,369100002.0
2006-01-24 07:03:00,1.4168,1.41692,1.41672,1.41684,160100002.0
2006-01-24 07:04:00,1.41686,1.41696,1.41678,1.41686,319000000.0
2006-01-24 07:05:00,1.41702,1.41714,1.41696,1.41708,140200000.0
2006-01-24 07:06:00,1.41735,1.41735,1.41709,1.41715,212900000.0
2006-01-24 07:07:00,1.41733,1.41733,1.41708,1.41714,205600000.0
2006-01-24 07:08:00,1.41728,1.41757,1.41724,1.41733,252500000.0
2006-01-24 07:09:00,1.41715,1.41715,1.41671,1.41672,198400000.0
2006-01-24 07:10:00,1.41686,1.4169,1.41665,1.4168,420300000.0
2006-01-24 07:11:00,1.41673,1.4168,1.4167,1.41675,453700006.0
2006-01-24 07:12:00,1.41671,1.41697,1.4166,1.41685,275700001.0
2006-01-24 07:13:00,1.41685,1.41696,1.4166,1.41684,283900002.0
2006-01-24 07:14:00,1.41686,1.41686,1.41671,1.41674,551800001.0
2006-01-24 07:15:00,1.41684,1.41686,1.41644,1.41686,238200000.0
2006-01-24 07:16:00,1.41647,1.41654,1.41635,1.41647,161800000.0
2006-01-24 07:17:00,1.41609,1.41613,1.41568,1.41568,263700002.0
2006-01-24 07:18:00,1.41569,1.416,1.41556,1.41578,482000002.0
2006-01-24 07:19:00,1.41575,1.41588,1.41558,1.41573,337400004.0
2006-01-24 07:20:00,1.41575,1.41593,1.41563,1.41575,422300000.0
2006-01-24 07:21:00,1.41557,1.41568,1.41492,1.41559,275800001.0
2006-01-24 07:22:00,1.41577,1.41591,1.4155,1.41591,322000000.0
2006-01-24 07:23:00,1.41587,1.41594,1.41535,1.41552,470300001.0
2006-01-24 07:24:00,1.41533,1.41533,1.41472,1.41483,277000001.0
2006-01-24 07:25:00,1.41479,1.41501,1.41471,1.41494,364700001.0
2006-01-24 07:26:00,1.41527,1.41573,1.41479,1.41573,319600001.0
2006-01-24 07:27:00,1.41571,1.41571,1.41526,1.41543,143300000.0
2006-01-24 07:28:00,1.41573,1.41606,1.41573,1.41602,189300000.0
2006-01-24 07:29:00,1.41595,1.41597,1.41542,1.41542,204700000.0
2006-01-24 07:30:00,1.41552,1.41607,1.41552,1.41607,545000001.0
2006-01-24 07:31:00,1.41615,1.41639,1.41613,1.41619,274100000.0
2006-01-24 07:32:00,1.41618,1.41623,1.416,1.41613,419200000.0
2006-01-24 07:33:00,1.41606,1.41616,1.41592,1.41599,385900001.0
2006-01-24 07:34:00,1.41616,1.41622,1.41602,1.41618,271600000.0
2006-01-24 07:35:00,1.4164,1.41682,1.4164,1.41663,280700001.0
2006-01-24 07:36:00,1.41671,1.4171,1.41671,1.41701,372300001.0
2006-01-24 07:37:00,1.41699,1.41699,1.41656,1.41656,197600000.0
2006-01-24 07:38:00,1.41655,1.41673,1.41655,1.41668,20800000.0
2006-01-24 07:39:00,1.41682,1.4176,1.41682,1.4175,373200000.0
2006-01-24 07:40:00,1.41764,1.41791,1.41749,1.41755,313400001.0
2006-01-24 07:41:00,1.41746,1.41766,1.41737,1.41756,605200001.0
2006-01-24 07:42:00,1.41777,1.41777,1.41752,1.41756,313600000.0
2006-01-24 07:43:00,1.41753,1.4176,1.41729,1.41755,214700000.0
2006-01-24 07:44:00,1.41753,1.41776,1.41746,1.41759,426400001.0
2006-01-24 07:45:00,1.41778,1.41801,1.41772,1.41792,352200000.0
2006-01-24 07:46:00,1.41779,1.418,1.41761,1.41761,429400001.0
2006-01-24 07:47:00,1.41779,1.41822,1.41766,1.4178,669600001.0
2006-01-24 07:48:00,1.41806,1.41844,1.41791,1.41838,683600001.0
2006-01-24 07:49:00,1.41857,1.41857,1.41774,1.41774,711600001.0
2006-01-24 07:50:00,1.41745,1.41784,1.41743,1.41776,595100002.0
2006-01-24 07:51:00,1.41775,1.41775,1.41733,1.41768,653600005.0
2006-01-24 07:52:00,1.41767,1.41767,1.41722,1.41731,424200000.0
2006-01-24 07:53:00,1.41725,1.4175,1.41696,1.41721,545300002.0
2006-01-24 07:54:00,1.4172,1.4174,1.41697,1.41698,335200000.0
2006-01-24 07:55:00,1.41688,1.41721,1.41675,1.41693,340200001.0
2006-01-24 07:56:00,1.41693,1.41706,1.41667,1.41683,734000000.0
2006-01-24 07:57:00,1.41696,1.41715,1.41688,1.417,586700000.0
2006-01-24 07:58:00,1.41705,1.41712,1.41676,1.41677,625400000.0
2006-01-24 07:59:00,1.41677,1.41699,1.4165,1.41655,460600001.0
2006-01-24 08:00:00,1.4166,1.41674,1.41629,1.41672,402300000.0
2006-01-24 08:01:00,1.4166,1.41695,1.41638,1.4165,479000000.0
2006-01-24 08:02:00,1.41642,1.41681,1.41619,1.41619,255300000.0
2006-01-24 08:03:00,1.41592,1.41622,1.41592,1.41605,478400001.0
2006-01-24 08:04:00,1.41589,1.41601,1.41577,1.41601,376600001.0
2006-01-24 08:05:00,1.41613,1.41621,1.41587,1.41587,290500000.0
2006-01-24 08:06:00,1.41619,1.41666,1.41614,1.41644,701400002.0
2006-01-24 08:07:00,1.41626,1.41632,1.41607,1.41611,505300002.0
2006-01-24 08:08:00,1.41609,1.41623,1.41598,1.41614,411400000.0
2006-01-24 08:09:00,1.41612,1.41629,1.41591,1.4161,505900000.0
2006-01-24 08:10:00,1.41618,1.41651,1.41604,1.41631,577000000.0
2006-01-24 08:11:00,1.41622,1.41646,1.41609,1.41622,322600000.0
2006-01-24 08:12:00,1.41619,1.4163,1.41599,1.41605,400800000.0
2006-01-24 08:13:00,1.41604,1.41645,1.41604,1.41644,231400000.0
2006-01-24 08:14:00,1.41644,1.41662,1.41644,1.41655,97000000.0
2006-01-24 08:15:00,1.41641,1.41643,1.41611,1.41611,270900000.0
2006-01-24 08:16:00,1.41606,1.41613,1.41596,1.41599,290300002.0
2006-01-24 08:17:00,1.41594,1.41594,1.41562,1.41562,309600002.0
2006-01-24 08:18:00,1.41568,1.41589,1.41568,1.41576,185000000.0
2006-01-24 08:19:00,1.41544,1.41549,1.41491,1.41534,324600001.0
2006-01-24 08:20:00,1.41494,1.41527,1.4141,1.41413,291900003.0
2006-01-24 08:21:00,1.41423,1.41491,1.41423,1.41488,500500001.0
2006-01-24 08:22:00,1.41478,1.41488,1.41467,1.41475,363200002.0
2006-01-24 08:23:00,1.4146,1.4146,1.41419,1.41444,282000000.0
2006-01-24 08:24:00,1.41463,1.4148,1.41448,1.41478,446600001.0
2006-01-24 08:25:00,1.41507,1.41515,1.41475,1.41477,570600001.0
2006-01-24 08:26:00,1.41474,1.41493,1.41474,1.41493,323300000.0
2006-01-24 08:27:00,1.41502,1.41527,1.41499,1.41516,384000001.0
2006-01-24 08:28:00,1.41539,1.41542,1.4151,1.41532,538900001.0
2006-01-24 08:29:00,1.41524,1.41537,1.41512,1.41514,453300001.0
2006-01-24 08:30:00,1.41506,1.41518,1.41489,1.41501,458300000.0
2006-01-24 08:31:00,1.41499,1.41526,1.41488,1.41521,287900000.0
2006-01-24 08:32:00,1.41531,1.41552,1.41521,1.41522,337700002.0
2006-01-24 08:33:00,1.41531,1.41547,1.4153,1.41534,198700000.0
2006-01-24 08:34:00,1.41546,1.41546,1.41493,1.41493,614400001.0
2006-01-24 08:35:00,1.41505,1.41536,1.41503,1.4151,529100000.0
2006-01-24 08:36:00,1.41519,1.41562,1.41505,1.41538,372000002.0
2006-01-24 08:37:00,1.41467,1.4148,1.41423,1.41423,380300002.0
2006-01-24 08:38:00,1.41376,1.41391,1.41358,1.41378,325900001.0
2006-01-24 08:39:00,1.41363,1.41418,1.41363,1.41411,575300002.0
2006-01-24 08:40:00,1.41404,1.41423,1.41372,1.41372,299800000.0
2006-01-24 08:41:00,1.41382,1.41407,1.4133,1.41405,487200000.0
2006-01-24 08:42:00,1.41399,1.41409,1.41377,1.41391,538200001.0
2006-01-24 08:43:00,1.41406,1.41419,1.41381,1.41392,300000000.0
2006-01-24 08:44:00,1.41422,1.41455,1.41422,1.41441,423500002.0
2006-01-24 08:45:00,1.41465,1.41517,1.4145,1.41453,661900001.0
2006-01-24 08:46:00,1.41437,1.41454,1.4142,1.41438,724500001.0
2006-01-24 08:47:00,1.41412,1.41416,1.41396,1.41404,599200001.0
2006-01-24 08:48:00,1.41388,1.41415,1.41372,1.41376,360700001.0
2006-01-24 08:49:00,1.41373,1.41399,1.41371,1.41385,463900000.0
2006-01-24 08:50:00,1.41419,1.41429,1.41398,1.41412,518900000.0
2006-01-24 08:51:00,1.41391,1.41391,1.41229,1.41257,572100002.0
2006-01-24 08:52:00,1.41259,1.4129,1.41236,1.4127,542500000.0
2006-01-24 08:53:00,1.41274,1.41279,1.41244,1.41259,479800000.0
2006-01-24 08:54:00,1.41254,1.41281,1.41236,1.41263,710300001.0
2006-01-24 08:55:00,1.41286,1.41323,1.41281,1.41309,573700000.0
2006-01-24 08:56:00,1.41308,1.41396,1.41303,1.41396,579500000.0
2006-01-24 08:57:00,1.41398,1.41417,1.41366,1.41387,487900000.0
2006-01-24 08:58:00,1.41374,1.41392,1.41364,1.41376,509700001.0
2006-01-24 08:59:00,1.41381,1.41492,1.41381,1.41489,347900001.0
2006-01-24 09:00:00,1.41498,1.41524,1.41475,1.41515,459800000.0
2006-01-24 09:01:00,1.41531,1.41583,1.41501,1.41535,355000000.0
2006-01-24 09:02:00,1.4152,1.41572,1.4152,1.41551,674000000.0
2006-01-24 09:03:00,1.41556,1.41569,1.41511,1.41543,560700001.0
2006-01-24 09:04:00,1.4157,1.41581,1.41529,1.4156,605200000.0
2006-01-24 09:05:00,1.41555,1.41595,1.41555,1.41595,595500002.0
2006-01-24 09:06:00,1.41601,1.41626,1.41586,1.41609,612000001.0
2006-01-24 09:07:00,1.41614,1.41638,1.41603,1.41623,406700002.0
2006-01-24 09:08:00,1.4163,1.41674,1.41628,1.4165,231600001.0
2006-01-24 09:09:00,1.41639,1.41654,1.41617,1.41639,249200000.0
2006-01-24 09:10:00,1.41637,1.41655,1.41629,1.4163,332800000.0
2006-01-24 09:11:00,1.41621,1.41651,1.41613,1.41622,582400000.0
2006-01-24 09:12:00,1.41621,1.41633,1.41593,1.41595,461300001.0
2006-01-24 09:13:00,1.41585,1.41617,1.41585,1.41612,544500003.0
2006-01-24 09:14:00,1.41625,1.41644,1.41621,1.41634,304800001.0
2006-01-24 09:15:00,1.41629,1.41635,1.41602,1.41635,392100000.0
2006-01-24 09:16:00,1.41635,1.41664,1.41626,1.41659,499300000.0
2006-01-24 09:17:00,1.41654,1.4168,1.41653,1.41658,587200002.0
2006-01-24 09:18:00,1.4164,1.4164,1.41586,1.41586,179900000.0
2006-01-24 09:19:00,1.41579,1.41605,1.41561,1.4158,563900001.0
2006-01-24 09:20:00,1.41589,1.41606,1.41567,1.41577,273700001.0
2006-01-24 09:21:00,1.4157,1.41615,1.4157,1.41587,300500001.0
2006-01-24 09:22:00,1.41584,1.41606,1.41582,1.41606,303300001.0
2006-01-24 09:23:00,1.4161,1.4161,1.41585,1.41587,410600000.0
2006-01-24 09:24:00,1.41582,1.41587,1.4156,1.41562,302800002.0
2006-01-24 09:25:00,1.41556,1.41559,1.41532,1.41535,405900000.0
2006-01-24 09:26:00,1.41526,1.41532,1.41492,1.41492,571400000.0
2006-01-24 09:27:00,1.41484,1.41506,1.4148,1.41499,366900003.0
2006-01-24 09:28:00,1.41471,1.41506,1.41469,1.41487,450800000.0
2006-01-24 09:29:00,1.41494,1.41518,1.41485,1.41511,438500000.0
2006-01-24 09:30:00,1.41515,1.41526,1.41489,1.41506,749200004.0
2006-01-24 09:31:00,1.41495,1.41528,1.41464,1.41508,428700002.0
2006-01-24 09:32:00,1.41505,1.41505,1.41455,1.41472,385400000.0
2006-01-24 09:33:00,1.41467,1.41478,1.4145,1.41463,290000000.0
2006-01-24 09:34:00,1.41494,1.41506,1.41488,1.41496,497500000.0
2006-01-24 09:35:00,1.41492,1.41517,1.41492,1.41509,252800002.0
2006-01-24 09:36:00,1.41502,1.41513,1.41478,1.41479,412400000.0
2006-01-24 09:37:00,1.41495,1.41504,1.41478,1.41492,427900000.0
2006-01-24 09:38:00,1.41463,1.4148,1.41443,1.41446,365100000.0
2006-01-24 09:39:00,1.41449,1.41498,1.41449,1.4148,458100001.0
2006-01-24 09:40:00,1.4149,1.41533,1.4149,1.4152,369100000.0
2006-01-24 09:41:00,1.41535,1.41548,1.41525,1.41532,472600000.0
2006-01-24 09:42:00,1.41535,1.41574,1.41533,1.41555,484800002.0
2006-01-24 09:43:00,1.41574,1.41601,1.41566,1.41577,275700000.0
2006-01-24 09:44:00,1.41567,1.41596,1.41567,1.41573,459500000.0
2006-01-24 09:45:00,1.41581,1.41594,1.41571,1.41582,509300000.0
2006-01-24 09:46:00,1.41572,1.41572,1.41554,1.41557,304700000.0
2006-01-24 09:47:00,1.41577,1.41603,1.41571,1.41596,368900000.0
2006-01-24 09:48:00,1.41604,1.41604,1.41578,1.41578,295800000.0
2006-01-24 09:49:00,1.41579,1.41609,1.41578,1.41601,545600000.0
2006-01-24 09:50:00,1.41572,1.41584,1.41548,1.41584,461200001.0
2006-01-24 09:51:00,1.41588,1.41602,1.41569,1.41592,461400001.0
2006-01-24 09:52:00,1.41596,1.41637,1.41595,1.4161,472400003.0
2006-01-24 09:53:00,1.41602,1.41618,1.41595,1.41597,334400001.0
2006-01-24 09:54:00,1.41568,1.41583,1.41542,1.41579,536400000.0
2006-01-24 09:55:00,1.41573,1.41588,1.41557,1.41573,538100000.0
2006-01-24 09:56:00,1.41584,1.41616,1.41584,1.41596,385600000.0
2006-01-24 09:57:00,1.41588,1.41588,1.41545,1.41545,621400000.0
2006-01-24 09:58:00,1.41552,1.41591,1.41539,1.4156,870200000.0
2006-01-24 09:59:00,1.41564,1.41592,1.41539,1.41588,644000001.0
2006-01-24 10:00:00,1.41575,1.41588,1.41554,1.41559,216800000.0
2006-01-24 10:01:00,1.41559,1.41559,1.41511,1.41512,720400004.0
2006-01-24 10:02:00,1.41522,1.41562,1.41522,1.41552,620200002.0
2006-01-24 10:03:00,1.41547,1.4155,1.41494,1.41527,446800000.0
2006-01-24 10:04:00,1.41528,1.41538,1.415,1.41538,411900001.0
2006-01-24 10:05:00,1.41513,1.41536,1.41508,1.41514,387500000.0
2006-01-24 10:06:00,1.41513,1.41544,1.41505,1.41521,468700001.0
2006-01-24 10:07:00,1.4152,1.41551,1.41515,1.41549,572300001.0
2006-01-24 10:08:00,1.41542,1.41557,1.41512,1.41518,493700000.0
2006-01-24 10:09:00,1.41527,1.41573,1.41521,1.41573,486500000.0
2006-01-24 10:10:00,1.41572,1.41604,1.41533,1.41604,394100000.0
2006-01-24 10:11:00,1.41604,1.41604,1.41513,1.41513,435600001.0
2006-01-24 10:12:00,1.41506,1.41536,1.41486,1.41486,438300002.0
2006-01-24 10:13:00,1.41479,1.41483,1.41452,1.41464,525900001.0
2006-01-24 10:14:00,1.41471,1.41481,1.4145,1.41466,530800001.0
2006-01-24 10:15:00,1.41471,1.41483,1.41448,1.41454,410900000.0
2006-01-24 10:16:00,1.41472,1.41494,1.41453,1.41476,420100001.0
2006-01-24 10:17:00,1.41478,1.41483,1.41413,1.41416,334300001.0
2006-01-24 10:18:00,1.41398,1.41426,1.41395,1.41419,385600001.0
2006-01-24 10:19:00,1.41429,1.41436,1.41409,1.41423,365000002.0
2006-01-24 10:20:00,1.41408,1.41415,1.41376,1.41408,573400001.0
2006-01-24 10:21:00,1.41425,1.41441,1.41416,1.41437,414800002.0
2006-01-24 10:22:00,1.4145,1.41491,1.41438,1.41488,352300000.0
2006-01-24 10:23:00,1.41476,1.41507,1.41466,1.41493,531800003.0
2006-01-24 10:24:00,1.41475,1.41475,1.41437,1.41452,420600002.0
2006-01-24 10:25:00,1.41458,1.41466,1.41438,1.41452,357200000.0
2006-01-24 10:26:00,1.41442,1.41474,1.41432,1.41466,543000000.0
2006-01-24 10:27:00,1.41464,1.41464,1.41426,1.41444,509100001.0
2006-01-24 10:28:00,1.4144,1.41464,1.41427,1.41464,583000001.0
2006-01-24 10:29:00,1.41467,1.41485,1.41455,1.41475,534100003.0
2006-01-24 10:30:00,1.41475,1.41531,1.41475,1.41512,632700001.0
2006-01-24 10:31:00,1.41495,1.41544,1.41495,1.41504,493100000.0
2006-01-24 10:32:00,1.41488,1.41505,1.41458,1.41482,494000001.0
2006-01-24 10:33:00,1.41513,1.41559,1.41507,1.41535,495100001.0
2006-01-24 10:34:00,1.41542,1.41567,1.41537,1.41557,370300001.0
2006-01-24 10:35:00,1.41535,1.41574,1.41535,1.41547,490100000.0
2006-01-24 10:36:00,1.41565,1.4158,1.41542,1.41548,583400004.0
2006-01-24 10:37:00,1.41551,1.41574,1.41536,1.41568,509200001.0
2006-01-24 10:38:00,1.41562,1.41562,1.41525,1.41539,453100000.0
2006-01-24 10:39:00,1.41533,1.41553,1.41521,1.41543,376800000.0
2006-01-24 10:40:00,1.41547,1.41559,1.41528,1.41559,386200000.0
2006-01-24 10:41:00,1.41561,1.41594,1.41553,1.41565,635800000.0
2006-01-24 10:42:00,1.41575,1.41586,1.41545,1.41545,381800000.0
2006-01-24 10:43:00,1.41535,1.4156,1.41514,1.4152,371200000.0
2006-01-24 10:44:00,1.41539,1.41559,1.41507,1.41546,561500001.0
2006-01-24 10:45:00,1.41556,1.41556,1.41513,1.41528,543700000.0
2006-01-24 10:46:00,1.41521,1.41546,1.41511,1.41545,312000001.0
2006-01-24 10:47:00,1.41551,1.41565,1.41546,1.41551,359400000.0
2006-01-24 10:48:00,1.41548,1.41553,1.41515,1.4154,503800001.0
2006-01-24 10:49:00,1.41537,1.41565,1.41536,1.41561,407000000.0
2006-01-24 10:50:00,1.41561,1.41581,1.4154,1.41559,555400001.0
2006-01-24 10:51:00,1.41543,1.41589,1.41534,1.41563,497000001.0
2006-01-24 10:52:00,1.41559,1.41559,1.41506,1.41513,292400000.0
2006-01-24 10:53:00,1.41506,1.41518,1.41491,1.41512,419400000.0
2006-01-24 10:54:00,1.41517,1.41517,1.41473,1.41488,422400001.0
2006-01-24 10:55:00,1.41484,1.41511,1.4147,1.41488,421800000.0
2006-01-24 10:56:00,1.41498,1.41534,1.41493,1.41523,489000000.0
2006-01-24 10:57:00,1.41542,1.41568,1.41508,1.41522,388500002.0
2006-01-24 10:58:00,1.41518,1.41549,1.41515,1.41523,429400002.0
2006-01-24 10:59:00,1.41512,1.41578,1.41512,1.41556,881800000.0
2006-01-24 11:00:00,1.41563,1.41563,1.41529,1.4154,548000001.0
2006-01-24 11:01:00,1.41544,1.41578,1.41519,1.41556,621900000.0
2006-01-24 11:02:00,1.41547,1.4158,1.4153,1.41569,560300002.0
2006-01-24 11:03:00,1.41588,1.41621,1.4158,1.41613,281100001.0
2006-01-24 11:04:00,1.41611,1.41615,1.41572,1.41574,516700000.0
2006-01-24 11:05:00,1.41573,1.41611,1.41565,1.41567,509200003.0
2006-01-24 11:06:00,1.41555,1.41565,1.41527,1.41547,653800000.0
2006-01-24 11:07:00,1.41546,1.41555,1.41527,1.41539,269800001.0
2006-01-24 11:08:00,1.41545,1.41545,1.41493,1.415,338800000.0
2006-01-24 11:09:00,1.41479,1.41501,1.41478,1.41478,434600002.0
2006-01-24 11:10:00,1.41484,1.41525,1.41484,1.41508,516000002.0
2006-01-24 11:11:00,1.4151,1.41561,1.41508,1.41539,519800004.0
2006-01-24 11:12:00,1.41533,1.41571,1.41533,1.41554,548400000.0
2006-01-24 11:13:00,1.41557,1.41576,1.41547,1.41576,354500001.0
2006-01-24 11:14:00,1.41556,1.41569,1.41534,1.41559,470000001.0
2006-01-24 11:15:00,1.41564,1.41575,1.41544,1.41562,489200001.0
2006-01-24 11:16:00,1.41558,1.41582,1.41546,1.4156,459800001.0
2006-01-24 11:17:00,1.41552,1.41579,1.4154,1.4154,408000001.0
2006-01-24 11:18:00,1.41538,1.41569,1.41536,1.41546,365700000.0
2006-01-24 11:19:00,1.41534,1.41546,1.41485,1.41493,397100001.0
2006-01-24 11:20:00,1.41481,1.41523,1.41475,1.41491,556700002.0
2006-01-24 11:21:00,1.41494,1.41507,1.41474,1.41498,546300001.0
2006-01-24 11:22:00,1.41483,1.41524,1.41478,1.41524,580800000.0
2006-01-24 11:23:00,1.41535,1.41549,1.41514,1.4154,514300003.0
2006-01-24 11:24:00,1.41542,1.41544,1.415,1.415,412700000.0
2006-01-24 11:25:00,1.41492,1.41514,1.41487,1.41504,441000001.0
2006-01-24 11:26:00,1.41507,1.41533,1.41504,1.41513,522100002.0
2006-01-24 11:27:00,1.41522,1.41548,1.4151,1.4152,614800002.0
2006-01-24 11:28:00,1.4154,1.41563,1.41521,1.41553,315200000.0
2006-01-24 11:29:00,1.41552,1.41552,1.41519,1.41533,574500003.0
2006-01-24 11:30:00,1.4152,1.4152,1.41473,1.41473,477100000.0
2006-01-24 11:31:00,1.41463,1.41482,1.41426,1.4147,560000001.0
2006-01-24 11:32:00,1.4147,1.41477,1.41437,1.41459,404900000.0
2006-01-24 11:33:00,1.41454,1.41458,1.41396,1.41411,529400002.0
2006-01-24 11:34:00,1.41396,1.41396,1.41356,1.41365,625200000.0
2006-01-24 11:35:00,1.41378,1.41388,1.41354,1.4138,548000001.0
2006-01-24 11:36:00,1.41358,1.41371,1.41286,1.41311,532200001.0
2006-01-24 11:37:00,1.4132,1.41354,1.41312,1.41313,492700001.0
2006-01-24 11:38:00,1.41315,1.41327,1.413,1.4131,521200000.0
2006-01-24 11:39:00,1.4132,1.41341,1.41293,1.41298,764800003.0
2006-01-24 11:40:00,1.4131,1.41316,1.41286,1.41316,677000001.0
2006-01-24 11:41:00,1.41324,1.41346,1.41311,1.41335,790500004.0
2006-01-24 11:42:00,1.41336,1.4134,1.41288,1.41288,622100003.0
2006-01-24 11:43:00,1.41277,1.41302,1.41276,1.4129,536000002.0
2006-01-24 11:44:00,1.41314,1.41333,1.41293,1.41306,627000002.0
2006-01-24 11:45:00,1.41328,1.41339,1.41292,1.41303,558700000.0
2006-01-24 11:46:00,1.41304,1.41308,1.41288,1.41305,514300002.0
2006-01-24 11:47:00,1.41295,1.41315,1.41274,1.41297,482300002.0
2006-01-24 11:48:00,1.4129,1.41319,1.41277,1.41291,476800000.0
2006-01-24 11:49:00,1.41296,1.41297,1.41261,1.41276,370900001.0
2006-01-24 11:50:00,1.41288,1.41294,1.41266,1.41282,329200000.0
2006-01-24 11:51:00,1.41292,1.413,1.41281,1.41285,149800000.0
2006-01-24 11:52:00,1.41269,1.41307,1.41269,1.41298,251200000.0
2006-01-24 11:53:00,1.41295,1.41306,1.41281,1.41295,162900000.0
2006-01-24 11:54:00,1.41302,1.41313,1.41286,1.41298,412100004.0
2006-01-24 11:55:00,1.41311,1.41337,1.41305,1.41325,519000003.0
2006-01-24 11:56:00,1.41328,1.41337,1.41308,1.41329,497200002.0
2006-01-24 11:57:00,1.41321,1.41331,1.41291,1.4131,536200001.0
2006-01-24 11:58:00,1.41322,1.41358,1.41321,1.41333,481200001.0
2006-01-24 11:59:00,1.41345,1.414,1.41345,1.41362,453200002.0
2006-01-24 12:00:00,1.41367,1.4141,1.41357,1.41405,494200000.0
2006-01-24 12:01:00,1.41382,1.41413,1.41351,1.41358,404400001.0
2006-01-24 12:02:00,1.41351,1.4138,1.41348,1.41364,374300001.0
2006-01-24 12:03:00,1.41377,1.41386,1.41349,1.41379,355100001.0
2006-01-24 12:04:00,1.41353,1.4136,1.4133,1.41336,460200001.0
2006-01-24 12:05:00,1.41362,1.41396,1.41362,1.41383,399300000.0
2006-01-24 12:06:00,1.41366,1.41405,1.41362,1.41395,359700002.0
2006-01-24 12:07:00,1.41402,1.41445,1.4139,1.41433,317500000.0
2006-01-24 12:08:00,1.41428,1.41454,1.4142,1.41451,497800000.0
2006-01-24 12:09:00,1.41456,1.41459,1.41427,1.41448,375400001.0
2006-01-24 12:10:00,1.41448,1.41461,1.41431,1.41452,369600000.0
2006-01-24 12:11:00,1.41443,1.41453,1.41428,1.41443,211800000.0
2006-01-24 12:12:00,1.41445,1.41459,1.41439,1.41452,287200003.0
2006-01-24 12:13:00,1.4144,1.41466,1.41431,1.41452,579100000.0
2006-01-24 12:14:00,1.41454,1.41476,1.41441,1.41476,615900003.0
2006-01-24 12:15:00,1.41479,1.41498,1.41467,1.41498,313800001.0
2006-01-24 12:16:00,1.41504,1.41546,1.41499,1.41546,440100001.0
2006-01-24 12:17:00,1.41545,1.41546,1.41525,1.41525,220300000.0
2006-01-24 12:18:00,1.41523,1.41526,1.41496,1.41518,292900000.0
2006-01-24 12:19:00,1.41513,1.41517,1.41484,1.41511,464200000.0
2006-01-24 12:20:00,1.41501,1.41514,1.41479,1.41503,436600001.0
2006-01-24 12:21:00,1.415,1.41512,1.41487,1.41492,350300001.0
2006-01-24 12:22:00,1.41499,1.41511,1.41491,1.41496,315100000.0
2006-01-24 12:23:00,1.41489,1.41516,1.41472,1.41495,388900001.0
2006-01-24 12:24:00,1.41477,1.41512,1.41472,1.41474,639000001.0
2006-01-24 12:25:00,1.41495,1.4152,1.41466,1.41467,422000001.0
2006-01-24 12:26:00,1.41447,1.41471,1.41425,1.41425,469600001.0
2006-01-24 12:27:00,1.41447,1.41459,1.41429,1.41437,478500001.0
2006-01-24 12:28:00,1.4144,1.4146,1.41426,1.41445,499900001.0
2006-01-24 12:29:00,1.41432,1.41452,1.41425,1.41436,714500002.0
2006-01-24 12:30:00,1.41436,1.41447,1.41426,1.41434,561400000.0
2006-01-24 12:31:00,1.41447,1.41458,1.41416,1.41433,693000001.0
2006-01-24 12:32:00,1.41441,1.41477,1.41434,1.4144,605800000.0
2006-01-24 12:33:00,1.41448,1.41454,1.41433,1.41449,46600000.0
2006-01-24 12:34:00,1.41444,1.41482,1.41433,1.41446,632300002.0
2006-01-24 12:35:00,1.41462,1.41462,1.4143,1.41453,613800001.0
2006-01-24 12:36:00,1.41442,1.41477,1.41442,1.41463,387500000.0
2006-01-24 12:37:00,1.41479,1.41501,1.41469,1.41475,535600003.0
2006-01-24 12:38:00,1.41477,1.41479,1.41442,1.41473,649300001.0
2006-01-24 12:39:00,1.41453,1.41465,1.41439,1.41454,445500000.0
2006-01-24 12:40:00,1.41455,1.41475,1.41448,1.41475,510800003.0
2006-01-24 12:41:00,1.41474,1.41488,1.41466,1.41469,265600001.0
2006-01-24 12:42:00,1.41456,1.41466,1.41429,1.41448,367500001.0
2006-01-24 12:43:00,1.41444,1.41472,1.41442,1.41458,440500000.0
2006-01-24 12:44:00,1.41458,1.41475,1.41438,1.41475,394300001.0
2006-01-24 12:45:00,1.41488,1.41505,1.41467,1.41505,462600000.0
2006-01-24 12:46:00,1.415,1.41506,1.41483,1.41491,463500001.0
2006-01-24 12:47:00,1.41466,1.41474,1.4143,1.41442,394200002.0
2006-01-24 12:48:00,1.41431,1.41444,1.41421,1.41431,451700002.0
2006-01-24 12:49:00,1.41436,1.41457,1.41425,1.41427,474100002.0
2006-01-24 12:50:00,1.41381,1.41381,1.4134,1.41345,532400002.0
2006-01-24 12:51:00,1.41345,1.41379,1.41344,1.41373,384200001.0
2006-01-24 12:52:00,1.41362,1.41362,1.41321,1.41335,305000000.0
2006-01-24 12:53:00,1.41338,1.41342,1.41314,1.41321,295800000.0
2006-01-24 12:54:00,1.41311,1.41317,1.4128,1.41314,421100000.0
2006-01-24 12:55:00,1.4136,1.41372,1.41333,1.41365,425600000.0
2006-01-24 12:56:00,1.41362,1.41372,1.41342,1.41352,506400000.0
2006-01-24 12:57:00,1.41362,1.41372,1.41339,1.41357,617600003.0
2006-01-24 12:58:00,1.41367,1.41387,1.4136,1.41383,325800001.0
2006-01-24 12:59:00,1.41371,1.41383,1.41348,1.41377,632700000.0
2006-01-24 13:00:00,1.41407,1.41414,1.41384,1.41411,206000000.0
2006-01-24 13:01:00,1.4141,1.41414,1.41386,1.4139,335700000.0
2006-01-24 13:02:00,1.41378,1.41405,1.41376,1.41388,350600000.0
2006-01-24 13:03:00,1.41384,1.41407,1.41376,1.41397,397500001.0
2006-01-24 13:04:00,1.41403,1.41412,1.41389,1.41389,264300000.0
2006-01-24 13:05:00,1.41391,1.41404,1.41348,1.41378,154200001.0
2006-01-24 13:06:00,1.41387,1.41407,1.41362,1.41399,402300000.0
2006-01-24 13:07:00,1.41404,1.41436,1.41404,1.41413,316800000.0
2006-01-24 13:08:00,1.41406,1.41406,1.41365,1.4137,172900000.0
2006-01-24 13:09:00,1.41361,1.41378,1.41339,1.41348,288600000.0
2006-01-24 13:10:00,1.4135,1.41353,1.41338,1.41339,159300001.0
2006-01-24 13:11:00,1.41339,1.41353,1.41316,1.41322,454200001.0
2006-01-24 13:12:00,1.41319,1.41328,1.41276,1.41328,294400002.0
2006-01-24 13:13:00,1.41336,1.41338,1.41321,1.41321,365700001.0
2006-01-24 13:14:00,1.41311,1.41319,1.4129,1.41318,338000000.0
2006-01-24 13:15:00,1.41334,1.41343,1.4131,1.4133,414400000.0
2006-01-24 13:16:00,1.41308,1.41332,1.41308,1.41319,119100000.0
2006-01-24 13:17:00,1.41325,1.41325,1.41289,1.41289,116500001.0
2006-01-24 13:18:00,1.41287,1.41324,1.41287,1.41309,324300000.0
2006-01-24 13:19:00,1.41282,1.41339,1.41282,1.41337,275900000.0
2006-01-24 13:20:00,1.41334,1.41345,1.41321,1.41339,196900000.0
2006-01-24 13:21:00,1.41331,1.41331,1.413,1.41314,143200000.0
2006-01-24 13:22:00,1.41325,1.41331,1.41312,1.41322,215100000.0
2006-01-24 13:23:00,1.4131,1.41325,1.4131,1.41319,290000000.0
2006-01-24 13:24:00,1.41324,1.41334,1.41316,1.41323,270100002.0
2006-01-24 13:25:00,1.41321,1.41322,1.41306,1.4131,143700000.0
2006-01-24 13:26:00,1.41312,1.4133,1.41302,1.4131,227800001.0
2006-01-24 13:27:00,1.41286,1.41292,1.41262,1.41269,331400001.0
2006-01-24 13:28:00,1.4126,1.41319,1.4126,1.41319,485400000.0
2006-01-24 13:29:00,1.4131,1.41328,1.41287,1.41316,600000001.0
2006-01-24 13:30:00,1.41321,1.41329,1.41294,1.41327,535900000.0
2006-01-24 13:31:00,1.41322,1.4135,1.41292,1.41315,554400000.0
2006-01-24 13:32:00,1.41316,1.41327,1.41308,1.41326,205600000.0
2006-01-24 13:33:00,1.41314,1.41332,1.413,1.4131,420600001.0
2006-01-24 13:34:00,1.41298,1.41308,1.4128,1.41299,277100000.0
2006-01-24 13:35:00,1.41323,1.41324,1.41293,1.41311,336600000.0
2006-01-24 13:36:00,1.41302,1.41302,1.4127,1.41274,448200001.0
2006-01-24 13:37:00,1.41259,1.41293,1.41254,1.41271,454000000.0
2006-01-24 13:38:00,1.41267,1.41289,1.4126,1.41273,353400001.0
2006-01-24 13:39:00,1.41264,1.41293,1.41247,1.41256,298500001.0
2006-01-24 13:40:00,1.41223,1.41272,1.41223,1.41258,437900001.0
2006-01-24 13:41:00,1.41269,1.41269,1.41243,1.41264,214300000.0
2006-01-24 13:42:00,1.41254,1.41254,1.41228,1.41233,189900000.0
2006-01-24 13:43:00,1.41221,1.41221,1.41173,1.41213,135900000.0
2006-01-24 13:44:00,1.41234,1.41256,1.4123,1.41256,251800000.0
2006-01-24 13:45:00,1.4127,1.41296,1.41256,1.41273,446300000.0
2006-01-24 13:46:00,1.41293,1.4132,1.41292,1.41316,480100001.0
2006-01-24 13:47:00,1.41321,1.41345,1.41308,1.41336,486100000.0
2006-01-24 13:48:00,1.41337,1.41342,1.41321,1.41335,188700000.0
2006-01-24 13:49:00,1.4135,1.4135,1.41327,1.41336,227100000.0
2006-01-24 13:50:00,1.41329,1.41331,1.41316,1.41324,293700002.0
2006-01-24 13:51:00,1.41324,1.41324,1.41303,1.41308,250900000.0
2006-01-24 13:52:00,1.41301,1.41331,1.41291,1.41316,430500000.0
2006-01-24 13:53:00,1.41294,1.41315,1.41283,1.41293,481200002.0
2006-01-24 13:54:00,1.41283,1.41305,1.41276,1.41295,406700001.0
2006-01-24 13:55:00,1.41272,1.41281,1.41254,1.41267,314000001.0
2006-01-24 13:56:00,1.41257,1.4128,1.41251,1.41258,372100000.0
2006-01-24 13:57:00,1.41262,1.41286,1.41255,1.41283,393900000.0
2006-01-24 13:58:00,1.41297,1.41338,1.41297,1.41335,232800001.0
2006-01-24 13:59:00,1.41325,1.4135,1.41312,1.41336,366100000.0
2006-01-24 14:00:00,1.41333,1.41341,1.41317,1.41341,292900000.0
2006-01-24 14:01:00,1.41337,1.41354,1.41327,1.41341,405000000.0
2006-01-24 14:02:00,1.41353,1.41362,1.41347,1.41349,320700000.0
2006-01-24 14:03:00,1.41331,1.4136,1.41331,1.41341,446600002.0
2006-01-24 14:04:00,1.41347,1.41368,1.41343,1.41353,411600000.0
2006-01-24 14:05:00,1.41351,1.4137,1.41333,1.41351,373800001.0
2006-01-24 14:06:00,1.41354,1.41356,1.41326,1.41343,443900001.0
2006-01-24 14:07:00,1.41351,1.41366,1.41325,1.4135,318200001.0
2006-01-24 14:08:00,1.41363,1.41384,1.41342,1.4135,400200002.0
2006-01-24 14:09:00,1.41341,1.41341,1.41274,1.41309,167800000.0
2006-01-24 14:10:00,1.41306,1.41322,1.41287,1.4131,260500001.0
2006-01-24 14:11:00,1.41308,1.41308,1.41268,1.41294,95400000.0
2006-01-24 14:12:00,1.41297,1.41299,1.41227,1.41243,269700000.0
2006-01-24 14:13:00,1.41222,1.41261,1.41222,1.41261,181200000.0
2006-01-24 14:14:00,1.41257,1.41263,1.41248,1.41262,203800001.0
2006-01-24 14:15:00,1.41269,1.41293,1.41244,1.41284,358800000.0
2006-01-24 14:16:00,1.41279,1.41314,1.41272,1.41278,216300002.0
2006-01-24 14:17:00,1.41274,1.41296,1.41251,1.41274,655100004.0
2006-01-24 14:18:00,1.41271,1.41291,1.41237,1.41291,331800000.0
2006-01-24 14:19:00,1.41288,1.41317,1.41277,1.41288,398900000.0
2006-01-24 14:20:00,1.41284,1.41291,1.41254,1.41291,226500001.0
2006-01-24 14:21:00,1.41297,1.41319,1.41288,1.413,399900001.0
2006-01-24 14:22:00,1.41318,1.41327,1.41298,1.41322,649500002.0
2006-01-24 14:23:00,1.41371,1.41381,1.41355,1.4137,162500000.0
2006-01-24 14:24:00,1.41358,1.41381,1.41349,1.41353,485000002.0
2006-01-24 14:25:00,1.41349,1.4136,1.41303,1.41348,541600001.0
2006-01-24 14:26:00,1.41371,1.41378,1.41336,1.41365,592900001.0
2006-01-24 14:27:00,1.41379,1.41445,1.41379,1.41433,367100001.0
2006-01-24 14:28:00,1.41471,1.41486,1.41418,1.41484,30400000.0
2006-01-24 14:29:00,1.41469,1.41477,1.41453,1.41469,32600000.0
2006-01-24 14:30:00,1.41468,1.41474,1.41419,1.41474,57900000.0
2006-01-24 14:31:00,1.41446,1.41477,1.41443,1.41443,39100000.0
2006-01-24 14:32:00,1.41452,1.4146,1.4144,1.4146,33000000.0
2006-01-24 14:33:00,1.41436,1.41452,1.41423,1.41445,31400000.0
2006-01-24 14:34:00,1.41431,1.41447,1.41428,1.41447,45100000.0
2006-01-24 14:35:00,1.4146,1.4146,1.41421,1.41421,36400000.0
2006-01-24 14:36:00,1.41448,1.41473,1.41411,1.41411,43200000.0
2006-01-24 14:37:00,1.41452,1.41452,1.41413,1.41446,58800001.0
2006-01-24 14:38:00,1.4146,1.41463,1.4142,1.41463,24600000.0
2006-01-24 14:39:00,1.41448,1.41471,1.41415,1.41449,30400000.0
2006-01-24 14:40:00,1.41448,1.41474,1.41448,1.41459,39900000.0
2006-01-24 14:41:00,1.41464,1.41488,1.41452,1.41486,37000000.0
2006-01-24 14:42:00,1.41462,1.41472,1.41416,1.41416,42200000.0
2006-01-24 14:43:00,1.41466,1.41467,1.41432,1.41435,63400000.0
2006-01-24 14:44:00,1.41426,1.41447,1.41421,1.41439,64600000.0
2006-01-24 14:45:00,1.41428,1.41433,1.41405,1.41417,56600000.0
2006-01-24 14:46:00,1.41432,1.41437,1.41419,1.41428,27400000.0
2006-01-24 14:47:00,1.41428,1.41428,1.41398,1.41422,22200000.0
2006-01-24 14:48:00,1.4142,1.41424,1.4139,1.41417,40200000.0
2006-01-24 14:49:00,1.41413,1.4143,1.41408,1.41418,47800000.0
2006-01-24 14:50:00,1.41409,1.41434,1.41409,1.41415,42200000.0
2006-01-24 14:51:00,1.41403,1.41403,1.41373,1.41381,41200001.0
2006-01-24 14:52:00,1.41374,1.41396,1.41372,1.41396,35000000.0
2006-01-24 14:53:00,1.41386,1.41404,1.41356,1.4138,29400000.0
2006-01-24 14:54:00,1.41409,1.41429,1.41371,1.41393,27600000.0
2006-01-24 14:55:00,1.41411,1.4143,1.41397,1.41408,43400000.0
2006-01-24 14:56:00,1.41433,1.41433,1.41407,1.41419,66200002.0
2006-01-24 14:57:00,1.41427,1.41432,1.41419,1.41421,46200001.0
2006-01-24 14:58:00,1.41399,1.41436,1.41389,1.41389,39800000.0
2006-01-24 14:59:00,1.41407,1.41429,1.41402,1.41419,43700000.0
2006-01-24 15:00:00,1.41419,1.41454,1.41409,1.41414,62400001.0
2006-01-24 15:01:00,1.41454,1.41454,1.41414,1.41417,21800000.0
2006-01-24 15:02:00,1.41416,1.41416,1.4133,1.41332,37800000.0
2006-01-24 15:03:00,1.41315,1.41325,1.41267,1.41297,46000000.0
2006-01-24 15:04:00,1.41305,1.41314,1.41259,1.41285,47800000.0
2006-01-24 15:05:00,1.41263,1.41292,1.41247,1.41292,55700000.0
2006-01-24 15:06:00,1.41306,1.41325,1.41267,1.41304,51800000.0
2006-01-24 15:07:00,1.41312,1.4132,1.41282,1.41304,21800000.0
2006-01-24 15:08:00,1.41296,1.41305,1.41255,1.41264,43600000.0
2006-01-24 15:09:00,1.41248,1.4126,1.41225,1.4126,46000000.0
2006-01-24 15:10:00,1.41261,1.41268,1.41245,1.41245,47000000.0
2006-01-24 15:11:00,1.41253,1.41256,1.4123,1.4123,25200000.0
2006-01-24 15:12:00,1.41227,1.41246,1.41197,1.41197,28400000.0
2006-01-24 15:13:00,1.41193,1.41212,1.41168,1.41172,28000000.0
2006-01-24 15:14:00,1.41131,1.41149,1.41131,1.41148,24800000.0
2006-01-24 15:15:00,1.41161,1.4118,1.41122,1.4118,51400000.0
2006-01-24 15:16:00,1.4118,1.41182,1.41144,1.41146,25800000.0
2006-01-24 15:17:00,1.41129,1.41129,1.41089,1.41113,59000000.0
2006-01-24 15:18:00,1.41098,1.41145,1.41098,1.41145,41900000.0
2006-01-24 15:19:00,1.41161,1.41161,1.41094,1.41094,32900000.0
2006-01-24 15:20:00,1.41069,1.41145,1.41069,1.41144,26200000.0
2006-01-24 15:21:00,1.41147,1.41159,1.41114,1.41114,26000000.0
2006-01-24 15:22:00,1.41075,1.41092,1.41057,1.41067,47000000.0
2006-01-24 15:23:00,1.41056,1.41072,1.41036,1.41069,23400000.0
2006-01-24 15:24:00,1.41106,1.41181,1.41106,1.41179,38300000.0
2006-01-24 15:25:00,1.41193,1.41243,1.41193,1.41225,29900000.0
2006-01-24 15:26:00,1.41251,1.41278,1.41247,1.41278,27000000.0
2006-01-24 15:27:00,1.41285,1.41307,1.41266,1.41274,33300000.0
2006-01-24 15:28:00,1.41248,1.41248,1.41216,1.41224,30200000.0
2006-01-24 15:29:00,1.41236,1.41249,1.41216,1.41229,44500000.0
2006-01-24 15:30:00,1.41244,1.41246,1.4122,1.41237,38000000.0
2006-01-24 15:31:00,1.41204,1.41204,1.41174,1.41176,20400000.0
2006-01-24 15:32:00,1.41161,1.41166,1.41132,1.4116,34900000.0
2006-01-24 15:33:00,1.41146,1.41146,1.41108,1.41139,41700000.0
2006-01-24 15:34:00,1.41116,1.41116,1.41073,1.41073,38800000.0
2006-01-24 15:35:00,1.41074,1.41134,1.41072,1.41092,31100000.0
2006-01-24 15:36:00,1.41116,1.41155,1.41107,1.41109,64900000.0
2006-01-24 15:37:00,1.41106,1.41142,1.41106,1.4114,56500000.0
2006-01-24 15:38:00,1.41104,1.41106,1.41072,1.41096,56600000.0
2006-01-24 15:39:00,1.41116,1.41122,1.41074,1.41074,22400000.0
2006-01-24 15:40:00,1.41125,1.4115,1.41125,1.41127,30000000.0
2006-01-24 15:41:00,1.41142,1.41169,1.41127,1.41167,29000000.0
2006-01-24 15:42:00,1.41155,1.41155,1.41126,1.41144,25800000.0
2006-01-24 15:43:00,1.41134,1.41162,1.41116,1.41125,34800000.0
2006-01-24 15:44:00,1.41123,1.41123,1.41077,1.41104,28200000.0
2006-01-24 15:45:00,1.411,1.41139,1.411,1.41131,84900000.0
2006-01-24 15:46:00,1.41149,1.4117,1.41143,1.41158,35400000.0
2006-01-24 15:47:00,1.41157,1.41166,1.41138,1.41156,49900000.0
2006-01-24 15:48:00,1.41146,1.41179,1.41142,1.41176,35000000.0
2006-01-24 15:49:00,1.41168,1.41198,1.41168,1.41188,58100000.0
2006-01-24 15:50:00,1.41164,1.41164,1.41156,1.41158,19800000.0
2006-01-24 15:51:00,1.41151,1.41268,1.41151,1.41263,29000000.0
2006-01-24 15:52:00,1.41266,1.41268,1.41224,1.41229,39600000.0
2006-01-24 15:53:00,1.41213,1.41228,1.41198,1.41206,48800001.0
2006-01-24 15:54:00,1.41209,1.41217,1.41196,1.41199,38000000.0
2006-01-24 15:55:00,1.41228,1.41236,1.41188,1.41188,45900000.0
2006-01-24 15:56:00,1.41184,1.41189,1.41139,1.41184,25600000.0
2006-01-24 15:57:00,1.41161,1.41162,1.41141,1.41141,14600000.0
2006-01-24 15:58:00,1.41144,1.41153,1.41116,1.41151,20800000.0
2006-01-24 15:59:00,1.41179,1.41214,1.41173,1.412,43800000.0
2006-01-24 16:00:00,1.41265,1.41346,1.41265,1.41346,21800000.0
2006-01-24 16:01:00,1.41391,1.41392,1.41346,1.41349,37600000.0
2006-01-24 16:02:00,1.41364,1.4139,1.4135,1.4139,20000000.0
2006-01-24 16:03:00,1.41401,1.4153,1.41401,1.41515,49200000.0
2006-01-24 16:04:00,1.41494,1.41495,1.41458,1.41462,39800000.0
2006-01-24 16:05:00,1.41456,1.41583,1.41456,1.41583,38400000.0
2006-01-24 16:06:00,1.41598,1.41613,1.41524,1.41524,37200000.0
2006-01-24 16:07:00,1.41533,1.41571,1.41523,1.41571,41600000.0
2006-01-24 16:08:00,1.41605,1.41611,1.41556,1.41606,33400000.0
2006-01-24 16:09:00,1.41607,1.4161,1.41581,1.41591,29200000.0
2006-01-24 16:10:00,1.41636,1.4176,1.41636,1.4176,49200000.0
2006-01-24 16:11:00,1.41725,1.41759,1.41723,1.41749,23600000.0
2006-01-24 16:12:00,1.41752,1.41856,1.41752,1.4184,48000001.0
2006-01-24 16:13:00,1.41844,1.41857,1.41818,1.41829,35600000.0
2006-01-24 16:14:00,1.41797,1.41797,1.41751,1.41785,54000000.0
2006-01-24 16:15:00,1.41746,1.4183,1.41746,1.41814,32800000.0
2006-01-24 16:16:00,1.41791,1.41819,1.41791,1.41813,38000000.0
2006-01-24 16:17:00,1.4181,1.41813,1.41779,1.41806,37200000.0
2006-01-24 16:18:00,1.41852,1.41895,1.41837,1.41895,24800000.0
2006-01-24 16:19:00,1.41952,1.41963,1.41913,1.4196,43300000.0
2006-01-24 16:20:00,1.4196,1.41993,1.4196,1.41977,51000000.0
2006-01-24 16:21:00,1.41974,1.42003,1.4197,1.41988,60200001.0
2006-01-24 16:22:00,1.41975,1.41975,1.41911,1.41916,36200000.0
2006-01-24 16:23:00,1.41915,1.41919,1.41899,1.41915,28800000.0
2006-01-24 16:24:00,1.41896,1.41896,1.41822,1.41823,28000000.0
2006-01-24 16:25:00,1.41834,1.41834,1.41777,1.41821,29800000.0
2006-01-24 16:26:00,1.41832,1.41832,1.41802,1.41802,38200000.0
2006-01-24 16:27:00,1.41785,1.41828,1.4177,1.41815,49200001.0
2006-01-24 16:28:00,1.4187,1.41892,1.41855,1.41879,58800000.0
2006-01-24 16:29:00,1.419,1.41921,1.41897,1.41901,31200000.0
2006-01-24 16:30:00,1.41902,1.41902,1.41883,1.41894,60400000.0
2006-01-24 16:31:00,1.41903,1.41956,1.41903,1.41934,49000000.0
2006-01-24 16:32:00,1.41968,1.41968,1.419,1.41957,33000000.0
2006-01-24 16:33:00,1.41979,1.42022,1.41979,1.42015,33500000.0
2006-01-24 16:34:00,1.4202,1.4202,1.4197,1.41989,47100000.0
2006-01-24 16:35:00,1.42017,1.42037,1.41995,1.42037,30400000.0
2006-01-24 16:36:00,1.42031,1.42035,1.41969,1.41998,22200000.0
2006-01-24 16:37:00,1.42003,1.42017,1.41985,1.42006,29200000.0
2006-01-24 16:38:00,1.42015,1.42041,1.41988,1.42015,40800000.0
2006-01-24 16:39:00,1.42,1.42,1.41961,1.41972,30800000.0
2006-01-24 16:40:00,1.41927,1.41927,1.41852,1.41852,35200000.0
2006-01-24 16:41:00,1.4179,1.4187,1.4179,1.41839,57300000.0
2006-01-24 16:42:00,1.41834,1.4185,1.41829,1.41833,32400000.0
2006-01-24 16:43:00,1.4184,1.41853,1.41811,1.41821,65100000.0
2006-01-24 16:44:00,1.41813,1.41819,1.4174,1.4177,46400000.0
2006-01-24 16:45:00,1.41748,1.41785,1.41747,1.41777,42200000.0
2006-01-24 16:46:00,1.41813,1.41831,1.41799,1.41824,38300000.0
2006-01-24 16:47:00,1.41851,1.41902,1.41851,1.41861,39600000.0
2006-01-24 16:48:00,1.41862,1.41862,1.41792,1.41814,38800000.0
2006-01-24 16:49:00,1.41824,1.41831,1.41811,1.41831,25200000.0
2006-01-24 16:50:00,1.41813,1.41814,1.41771,1.41771,46400000.0
2006-01-24 16:51:00,1.41773,1.41793,1.41765,1.41789,28200000.0
2006-01-24 16:52:00,1.41805,1.41867,1.41805,1.41861,49900000.0
2006-01-24 16:53:00,1.41869,1.41869,1.41812,1.41821,49400000.0
2006-01-24 16:54:00,1.41831,1.41852,1.41804,1.41848,40700000.0
2006-01-24 16:55:00,1.41855,1.41855,1.41787,1.41805,23100000.0
2006-01-24 16:56:00,1.41806,1.41813,1.41794,1.41812,31000000.0
2006-01-24 16:57:00,1.41812,1.41885,1.41812,1.41885,31700000.0
2006-01-24 16:58:00,1.41885,1.41903,1.41833,1.41833,40900000.0
2006-01-24 16:59:00,1.4183,1.41864,1.41797,1.41864,22000000.0
2006-01-24 17:00:00,1.41802,1.41841,1.41802,1.41823,44400000.0
2006-01-24 17:01:00,1.4182,1.4186,1.4182,1.4186,44000000.0
2006-01-24 17:02:00,1.41848,1.41858,1.41828,1.41836,34300000.0
2006-01-24 17:03:00,1.41851,1.41875,1.4185,1.41875,41800000.0
2006-01-24 17:04:00,1.41885,1.41886,1.41851,1.41873,42400000.0
2006-01-24 17:05:00,1.41859,1.41893,1.41829,1.41893,23900000.0
2006-01-24 17:06:00,1.41911,1.41931,1.419,1.41931,24400000.0
2006-01-24 17:07:00,1.41932,1.41942,1.41908,1.41908,81100001.0
2006-01-24 17:08:00,1.41895,1.4192,1.41889,1.41914,29200000.0
2006-01-24 17:09:00,1.41929,1.41946,1.41905,1.41946,35000000.0
2006-01-24 17:10:00,1.41939,1.41941,1.41907,1.41914,27400000.0
2006-01-24 17:11:00,1.41917,1.41954,1.41908,1.41954,21800000.0
2006-01-24 17:12:00,1.41945,1.41969,1.41941,1.41969,27800000.0
2006-01-24 17:13:00,1.41953,1.41979,1.41946,1.41976,32600000.0
2006-01-24 17:14:00,1.41937,1.41996,1.41937,1.41955,42600000.0
2006-01-24 17:15:00,1.4199,1.42004,1.41966,1.41966,42800000.0
2006-01-24 17:16:00,1.4197,1.41996,1.4197,1.41977,35600000.0
2006-01-24 17:17:00,1.41982,1.42012,1.41954,1.41988,54300000.0
2006-01-24 17:18:00,1.42007,1.42011,1.41976,1.42,31600000.0
2006-01-24 17:19:00,1.41978,1.41993,1.41971,1.41993,29800000.0
2006-01-24 17:20:00,1.41989,1.41991,1.4194,1.41957,31600000.0
2006-01-24 17:21:00,1.42007,1.42019,1.41972,1.42004,59300000.0
2006-01-24 17:22:00,1.41979,1.42039,1.41979,1.42032,48100000.0
2006-01-24 17:23:00,1.4201,1.4209,1.4201,1.4209,18800000.0
2006-01-24 17:24:00,1.42095,1.42163,1.42084,1.42149,41800001.0
2006-01-24 17:25:00,1.42125,1.42154,1.42078,1.42078,47000000.0
2006-01-24 17:26:00,1.42029,1.42041,1.4201,1.42017,44600000.0
2006-01-24 17:27:00,1.42024,1.42051,1.42008,1.42034,29200000.0
2006-01-24 17:28:00,1.42054,1.42054,1.4202,1.4202,31000000.0
2006-01-24 17:29:00,1.42031,1.42049,1.4201,1.42028,35800000.0
2006-01-24 17:30:00,1.42021,1.42048,1.42005,1.42022,57800000.0
2006-01-24 17:31:00,1.42021,1.42035,1.42013,1.42025,30600000.0
2006-01-24 17:32:00,1.42026,1.42063,1.42026,1.42036,36600000.0
2006-01-24 17:33:00,1.42044,1.42068,1.42044,1.42048,52900000.0
2006-01-24 17:34:00,1.42035,1.42048,1.42024,1.42031,52800000.0
2006-01-24 17:35:00,1.42028,1.42036,1.42012,1.42026,53500000.0
2006-01-24 17:36:00,1.42025,1.42032,1.42011,1.42025,56200000.0
2006-01-24 17:37:00,1.42022,1.42022,1.41945,1.42017,31400000.0
2006-01-24 17:38:00,1.42005,1.42026,1.41994,1.41994,36800000.0
2006-01-24 17:39:00,1.42023,1.42035,1.42022,1.42035,39500000.0
2006-01-24 17:40:00,1.42019,1.42032,1.41979,1.41979,23000000.0
2006-01-24 17:41:00,1.41979,1.41993,1.41959,1.41959,51300000.0
2006-01-24 17:42:00,1.41959,1.41977,1.41931,1.41949,26400000.0
2006-01-24 17:43:00,1.41952,1.4196,1.41901,1.41945,29600000.0
2006-01-24 17:44:00,1.41944,1.41944,1.41926,1.41926,53600000.0
2006-01-24 17:45:00,1.41937,1.41937,1.41909,1.41923,40000000.0
2006-01-24 17:46:00,1.41928,1.41932,1.41906,1.41921,59500000.0
2006-01-24 17:47:00,1.41904,1.41929,1.41904,1.4191,31600000.0
2006-01-24 17:48:00,1.4192,1.41938,1.41889,1.41938,47100000.0
2006-01-24 17:49:00,1.41944,1.41944,1.41849,1.41885,37600000.0
2006-01-24 17:50:00,1.41878,1.41878,1.41855,1.41878,25700000.0
2006-01-24 17:51:00,1.41879,1.41903,1.41847,1.41847,32600000.0
2006-01-24 17:52:00,1.41864,1.4188,1.41856,1.41872,20500000.0
2006-01-24 17:53:00,1.41862,1.41879,1.41862,1.41862,30600000.0
2006-01-24 17:54:00,1.41838,1.41854,1.41789,1.41832,39900000.0
2006-01-24 17:55:00,1.41828,1.41857,1.41787,1.41857,39600000.0
2006-01-24 17:56:00,1.41877,1.41895,1.41873,1.41873,25800000.0
2006-01-24 17:57:00,1.41867,1.41878,1.41822,1.41861,43600000.0
2006-01-24 17:58:00,1.41879,1.41931,1.41879,1.41931,30200000.0
2006-01-24 17:59:00,1.41919,1.41941,1.41876,1.41926,68400000.0
2006-01-24 18:00:00,1.41941,1.41941,1.41891,1.4191,33000000.0
2006-01-24 18:01:00,1.41911,1.41911,1.41866,1.41887,46000000.0
2006-01-24 18:02:00,1.41919,1.41926,1.41893,1.41893,51000000.0
2006-01-24 18:03:00,1.41874,1.41927,1.41874,1.41893,38900000.0
2006-01-24 18:04:00,1.41907,1.4191,1.41888,1.41896,39600000.0
2006-01-24 18:05:00,1.41907,1.41907,1.41868,1.41868,27000000.0
2006-01-24 18:06:00,1.41852,1.41871,1.41835,1.4185,57500000.0
2006-01-24 18:07:00,1.41853,1.41853,1.41809,1.41832,47400000.0
2006-01-24 18:08:00,1.41835,1.41877,1.41835,1.41868,41200000.0
2006-01-24 18:09:00,1.41863,1.41876,1.4185,1.41854,44600000.0
2006-01-24 18:10:00,1.41828,1.4184,1.41797,1.41805,46100000.0
2006-01-24 18:11:00,1.41811,1.41825,1.41802,1.41818,49400000.0
2006-01-24 18:12:00,1.41833,1.41845,1.41822,1.41822,44600000.0
2006-01-24 18:13:00,1.41825,1.41837,1.41796,1.41815,47100000.0
2006-01-24 18:14:00,1.41761,1.41834,1.41761,1.41826,24600000.0
2006-01-24 18:15:00,1.41824,1.41856,1.41824,1.41838,34100000.0
2006-01-24 18:16:00,1.41844,1.41859,1.41824,1.41837,33900000.0
2006-01-24 18:17:00,1.41863,1.41882,1.41853,1.41857,45100000.0
2006-01-24 18:18:00,1.41871,1.41887,1.41846,1.41872,36800000.0
2006-01-24 18:19:00,1.4189,1.41894,1.41865,1.41865,44700000.0
2006-01-24 18:20:00,1.41862,1.41907,1.41862,1.41886,33200000.0
2006-01-24 18:21:00,1.41877,1.41877,1.41855,1.4187,42200000.0
2006-01-24 18:22:00,1.41875,1.41887,1.41862,1.41865,31300000.0
2006-01-24 18:23:00,1.4185,1.41863,1.41836,1.41863,96500000.0
2006-01-24 18:24:00,1.41869,1.41875,1.41855,1.41858,48600000.0
2006-01-24 18:25:00,1.41882,1.41882,1.41852,1.41866,34000000.0
2006-01-24 18:26:00,1.41864,1.41875,1.41858,1.41868,27600000.0
2006-01-24 18:27:00,1.41863,1.41888,1.41844,1.41884,42200000.0
2006-01-24 18:28:00,1.41881,1.41903,1.41876,1.41882,34800000.0
2006-01-24 18:29:00,1.41886,1.4189,1.41865,1.41881,22200000.0
2006-01-24 18:30:00,1.41874,1.41874,1.41846,1.4186,37600000.0
2006-01-24 18:31:00,1.41864,1.4188,1.41859,1.41874,43600001.0
2006-01-24 18:32:00,1.41884,1.41887,1.41868,1.41887,33200000.0
2006-01-24 18:33:00,1.419,1.419,1.41862,1.41868,45500000.0
2006-01-24 18:34:00,1.4187,1.41884,1.41865,1.41867,33400000.0
2006-01-24 18:35:00,1.41861,1.41861,1.41829,1.41851,38200000.0
2006-01-24 18:36:00,1.41832,1.41887,1.41832,1.41874,40800000.0
2006-01-24 18:37:00,1.41885,1.419,1.41885,1.419,27200000.0
2006-01-24 18:38:00,1.41904,1.41945,1.41902,1.41926,33600000.0
2006-01-24 18:39:00,1.41899,1.41929,1.41896,1.41908,32800000.0
2006-01-24 18:40:00,1.41916,1.4193,1.41882,1.41882,73300002.0
2006-01-24 18:41:00,1.41883,1.41925,1.41883,1.41915,44300000.0
2006-01-24 18:42:00,1.41903,1.41918,1.41884,1.41898,36300000.0
2006-01-24 18:43:00,1.41888,1.41908,1.41864,1.41876,42200000.0
2006-01-24 18:44:00,1.41876,1.41876,1.41837,1.41837,38300000.0
2006-01-24 18:45:00,1.41844,1.41853,1.41828,1.41828,30400000.0
2006-01-24 18:46:00,1.41847,1.41854,1.41823,1.41823,30600000.0
2006-01-24 18:47:00,1.41848,1.41852,1.41811,1.41811,32800000.0
2006-01-24 18:48:00,1.41788,1.41788,1.41721,1.41737,56900000.0
2006-01-24 18:49:00,1.41742,1.41748,1.41725,1.41744,53000000.0
2006-01-24 18:50:00,1.41762,1.41796,1.41761,1.41791,25800000.0
2006-01-24 18:51:00,1.41797,1.41809,1.41776,1.41784,42200000.0
2006-01-24 18:52:00,1.41762,1.41794,1.41762,1.41793,40000000.0
2006-01-24 18:53:00,1.41812,1.41825,1.41812,1.41817,30000000.0
2006-01-24 18:54:00,1.41839,1.41858,1.41804,1.41853,30600000.0
2006-01-24 18:55:00,1.41835,1.41861,1.41824,1.41835,34400000.0
2006-01-24 18:56:00,1.41808,1.41829,1.41789,1.41789,37000000.0
2006-01-24 18:57:00,1.41833,1.41845,1.41833,1.41841,22400000.0
2006-01-24 18:58:00,1.4185,1.4185,1.41816,1.41824,36200000.0
2006-01-24 18:59:00,1.41838,1.41851,1.41812,1.41838,37400000.0
2006-01-24 19:00:00,1.41849,1.41882,1.4182,1.41882,35600000.0
2006-01-24 19:01:00,1.41899,1.41923,1.41887,1.41898,32800000.0
2006-01-24 19:02:00,1.41891,1.41919,1.41879,1.41919,39700000.0
2006-01-24 19:03:00,1.41904,1.41924,1.4188,1.41924,53800000.0
2006-01-24 19:04:00,1.41916,1.41927,1.41899,1.41923,45100000.0
2006-01-24 19:05:00,1.41933,1.41959,1.41928,1.41952,25400000.0
2006-01-24 19:06:00,1.41961,1.41963,1.41942,1.41957,33200000.0
2006-01-24 19:07:00,1.4196,1.41971,1.41926,1.41966,47000000.0
2006-01-24 19:08:00,1.41947,1.41973,1.41947,1.41969,45500000.0
2006-01-24 19:09:00,1.41967,1.41967,1.4191,1.41929,37400000.0
2006-01-24 19:10:00,1.41935,1.41935,1.41882,1.41882,41400000.0
2006-01-24 19:11:00,1.41913,1.41992,1.4191,1.41985,47700000.0
2006-01-24 19:12:00,1.41976,1.42027,1.41976,1.42027,22100000.0
2006-01-24 19:13:00,1.42047,1.42061,1.42036,1.42061,39400000.0
2006-01-24 19:14:00,1.42056,1.42069,1.42035,1.42069,35200000.0
2006-01-24 19:15:00,1.42062,1.42062,1.42025,1.42039,27600000.0
2006-01-24 19:16:00,1.4202,1.42051,1.4201,1.4201,32100000.0
2006-01-24 19:17:00,1.42001,1.42004,1.41974,1.41986,30300000.0
2006-01-24 19:18:00,1.41987,1.41994,1.41968,1.41977,63900000.0
2006-01-24 19:19:00,1.41993,1.41997,1.41954,1.41994,52900000.0
2006-01-24 19:20:00,1.41992,1.42,1.41965,1.41994,39000000.0
2006-01-24 19:21:00,1.41968,1.41996,1.41968,1.41972,25200000.0
2006-01-24 19:22:00,1.4197,1.41996,1.41964,1.41976,35000000.0
2006-01-24 19:23:00,1.41949,1.41987,1.41928,1.41987,55000000.0
2006-01-24 19:24:00,1.4198,1.41986,1.41952,1.4197,40200000.0
2006-01-24 19:25:00,1.41986,1.41986,1.41953,1.41966,57500001.0
2006-01-24 19:26:00,1.41942,1.41971,1.41925,1.41945,39800000.0
2006-01-24 19:27:00,1.41942,1.41955,1.41918,1.41955,27800000.0
2006-01-24 19:28:00,1.41934,1.41938,1.41893,1.41897,28300000.0
2006-01-24 19:29:00,1.41898,1.41934,1.41877,1.41934,43100000.0
2006-01-24 19:30:00,1.41964,1.41976,1.41943,1.41944,45200000.0
2006-01-24 19:31:00,1.41954,1.41979,1.41939,1.41979,48800000.0
2006-01-24 19:32:00,1.41994,1.42015,1.41983,1.42006,38500000.0
2006-01-24 19:33:00,1.42008,1.4202,1.41986,1.4202,38600000.0
2006-01-24 19:34:00,1.4202,1.42026,1.42003,1.42013,40000000.0
2006-01-24 19:35:00,1.42011,1.42017,1.41966,1.41974,37800000.0
2006-01-24 19:36:00,1.4197,1.42013,1.4197,1.41994,35600000.0
2006-01-24 19:37:00,1.42015,1.42047,1.41999,1.41999,29300000.0
2006-01-24 19:38:00,1.41997,1.42034,1.41997,1.42001,19600000.0
2006-01-24 19:39:00,1.42011,1.42013,1.41985,1.42013,36400000.0
2006-01-24 19:40:00,1.41992,1.42018,1.41972,1.41978,39400000.0
2006-01-24 19:41:00,1.41975,1.41984,1.41962,1.41984,38000000.0
2006-01-24 19:42:00,1.41971,1.42004,1.41968,1.42004,45400000.0
2006-01-24 19:43:00,1.4197,1.41984,1.41924,1.41975,27200000.0
2006-01-24 19:44:00,1.41962,1.42006,1.41962,1.42006,35600000.0
2006-01-24 19:45:00,1.41988,1.41993,1.41978,1.4199,46500000.0
2006-01-24 19:46:00,1.41993,1.42005,1.41948,1.41948,66000001.0
2006-01-24 19:47:00,1.41981,1.41981,1.41951,1.41981,38100000.0
2006-01-24 19:48:00,1.41987,1.41998,1.41969,1.41998,36600000.0
2006-01-24 19:49:00,1.42,1.42017,1.41995,1.41995,22700000.0
2006-01-24 19:50:00,1.42021,1.42021,1.41995,1.42008,46900000.0
2006-01-24 19:51:00,1.41991,1.42015,1.41991,1.42006,55300001.0
2006-01-24 19:52:00,1.41997,1.42018,1.41993,1.42003,25800000.0
2006-01-24 19:53:00,1.42004,1.42018,1.41985,1.41997,42200000.0
2006-01-24 19:54:00,1.41989,1.41992,1.41985,1.41991,20000000.0
2006-01-24 19:55:00,1.41989,1.42002,1.41986,1.41987,38000000.0
2006-01-24 19:56:00,1.41991,1.42016,1.41987,1.42003,47200000.0
2006-01-24 19:57:00,1.41997,1.41997,1.41925,1.41938,56600000.0
2006-01-24 19:58:00,1.41919,1.41944,1.41912,1.41931,37600000.0
2006-01-24 19:59:00,1.41944,1.41964,1.41934,1.41956,32800000.0
2006-01-24 20:00:00,1.41967,1.41986,1.41945,1.41945,49200000.0
2006-01-24 20:01:00,1.41978,1.41987,1.41951,1.41964,43600000.0
2006-01-24 20:02:00,1.41964,1.41964,1.41939,1.41957,33200000.0
2006-01-24 20:03:00,1.41966,1.41966,1.41936,1.41947,33500000.0
2006-01-24 20:04:00,1.41946,1.41966,1.41917,1.41928,54400000.0
2006-01-24 20:05:00,1.41921,1.41937,1.41912,1.41912,25800000.0
2006-01-24 20:06:00,1.41916,1.41916,1.41883,1.41887,47700000.0
2006-01-24 20:07:00,1.41877,1.4189,1.41861,1.41878,26000000.0
2006-01-24 20:08:00,1.41888,1.41895,1.41863,1.41881,35200000.0
2006-01-24 20:09:00,1.41885,1.41888,1.41874,1.41885,25600000.0
2006-01-24 20:10:00,1.41857,1.41909,1.41857,1.41885,54200000.0
2006-01-24 20:11:00,1.41881,1.41881,1.41855,1.41874,35200000.0
2006-01-24 20:12:00,1.41887,1.41887,1.41816,1.41879,52000000.0
2006-01-24 20:13:00,1.41895,1.41895,1.41836,1.41854,35000000.0
2006-01-24 20:14:00,1.41849,1.41861,1.41798,1.41849,46200000.0
2006-01-24 20:15:00,1.41859,1.41867,1.41849,1.41866,34400000.0
2006-01-24 20:16:00,1.41855,1.41863,1.41832,1.41832,62400000.0
2006-01-24 20:17:00,1.41815,1.41824,1.41774,1.41824,45700000.0
2006-01-24 20:18:00,1.41829,1.41852,1.41819,1.41823,43600000.0
2006-01-24 20:19:00,1.4183,1.41832,1.41804,1.41832,43500000.0
2006-01-24 20:20:00,1.41841,1.41863,1.41827,1.41863,35400000.0
2006-01-24 20:21:00,1.41858,1.41895,1.41858,1.4189,40200000.0
2006-01-24 20:22:00,1.4188,1.4188,1.41852,1.4188,20600000.0
2006-01-24 20:23:00,1.41882,1.41884,1.41841,1.41859,38800000.0
2006-01-24 20:24:00,1.41863,1.41863,1.41824,1.4183,28000000.0
2006-01-24 20:25:00,1.41864,1.41866,1.41839,1.41842,51300000.0
2006-01-24 20:26:00,1.41854,1.41854,1.41808,1.41833,32600000.0
2006-01-24 20:27:00,1.41853,1.41857,1.41813,1.41835,42000000.0
2006-01-24 20:28:00,1.41847,1.41863,1.41837,1.41863,45900000.0
2006-01-24 20:29:00,1.41871,1.41874,1.41823,1.41864,38300000.0
2006-01-24 20:30:00,1.41877,1.41878,1.41866,1.41875,32600000.0
2006-01-24 20:31:00,1.4187,1.41879,1.41835,1.41879,41000000.0
2006-01-24 20:32:00,1.41857,1.41886,1.41825,1.41886,35400000.0
2006-01-24 20:33:00,1.41904,1.41904,1.41887,1.41894,33900000.0
2006-01-24 20:34:00,1.41881,1.419,1.41876,1.41893,37200000.0
2006-01-24 20:35:00,1.41889,1.41901,1.41883,1.41892,33000000.0
2006-01-24 20:36:00,1.41888,1.41907,1.41878,1.41889,78000000.0
2006-01-24 20:37:00,1.41888,1.41888,1.41855,1.4187,65700000.0
2006-01-24 20:38:00,1.4188,1.419,1.41871,1.41876,29800000.0
2006-01-24 20:39:00,1.41862,1.41908,1.41862,1.41873,59500000.0
2006-01-24 20:40:00,1.41875,1.41895,1.4187,1.41871,44400000.0
2006-01-24 20:41:00,1.41872,1.41884,1.41852,1.41877,46800000.0
2006-01-24 20:42:00,1.4187,1.41891,1.41847,1.41891,36000000.0
2006-01-24 20:43:00,1.41871,1.41884,1.41849,1.41849,50400002.0
2006-01-24 20:44:00,1.41891,1.41891,1.41857,1.41879,33700000.0
2006-01-24 20:45:00,1.41869,1.41886,1.4186,1.4186,47500000.0
2006-01-24 20:46:00,1.41886,1.41886,1.41862,1.41877,52500001.0
2006-01-24 20:47:00,1.41874,1.41887,1.41848,1.41878,44600000.0
2006-01-24 20:48:00,1.41876,1.41904,1.41876,1.41893,51700000.0
2006-01-24 20:49:00,1.41891,1.41896,1.41889,1.41889,40700000.0
2006-01-24 20:50:00,1.41889,1.41898,1.4188,1.41893,45000000.0
2006-01-24 20:51:00,1.4187,1.41904,1.4187,1.41896,37800000.0
2006-01-24 20:52:00,1.41898,1.41908,1.41891,1.41891,18400000.0
2006-01-24 20:53:00,1.41857,1.41887,1.41857,1.41864,46100000.0
2006-01-24 20:54:00,1.41833,1.41877,1.41833,1.41877,50300000.0
2006-01-24 20:55:00,1.41894,1.4191,1.41886,1.419,29400000.0
2006-01-24 20:56:00,1.41875,1.41892,1.41868,1.41892,34000000.0
2006-01-24 20:57:00,1.41895,1.41898,1.41878,1.41883,44800000.0
2006-01-24 20:58:00,1.41893,1.41893,1.41868,1.41869,40400000.0
2006-01-24 20:59:00,1.41863,1.41885,1.41863,1.41882,48800000.0
2006-01-24 21:00:00,1.41867,1.41893,1.41855,1.4188,20800000.0
2006-01-24 21:01:00,1.41887,1.41913,1.41839,1.41839,27100000.0
2006-01-24 21:02:00,1.41883,1.41905,1.41855,1.41903,45000000.0
2006-01-24 21:03:00,1.41897,1.41897,1.41872,1.41872,40000000.0
2006-01-24 21:04:00,1.41879,1.41879,1.41846,1.41865,20400000.0
2006-01-24 21:05:00,1.41836,1.4187,1.41836,1.41844,35800000.0
2006-01-24 21:06:00,1.41838,1.41838,1.41778,1.41787,38800000.0
2006-01-24 21:07:00,1.41768,1.41768,1.41718,1.41747,38500000.0
2006-01-24 21:08:00,1.41751,1.41766,1.41739,1.41766,56100001.0
2006-01-24 21:09:00,1.41769,1.41769,1.41732,1.41754,38600000.0
2006-01-24 21:10:00,1.41746,1.41749,1.41717,1.41723,35200000.0
2006-01-24 21:11:00,1.41724,1.41738,1.41698,1.4171,31800000.0
2006-01-24 21:12:00,1.41707,1.41713,1.41689,1.41698,39400000.0
2006-01-24 21:13:00,1.41703,1.41722,1.417,1.41711,51000001.0
2006-01-24 21:14:00,1.41706,1.41745,1.41706,1.41724,46000000.0
2006-01-24 21:15:00,1.41713,1.41727,1.41659,1.41659,42300000.0
2006-01-24 21:16:00,1.41623,1.41661,1.41623,1.41656,35600000.0
2006-01-24 21:17:00,1.41642,1.41688,1.41627,1.41649,56400000.0
2006-01-24 21:18:00,1.41681,1.41681,1.41604,1.41646,35200000.0
2006-01-24 21:19:00,1.4168,1.4168,1.41605,1.41612,25600000.0
2006-01-24 21:20:00,1.41617,1.41626,1.41578,1.41578,32000000.0
2006-01-24 21:21:00,1.41528,1.41533,1.41478,1.41533,24400000.0
2006-01-24 21:22:00,1.41494,1.4154,1.41494,1.41528,30400000.0
2006-01-24 21:23:00,1.41529,1.41537,1.41484,1.41484,48400001.0
2006-01-24 21:24:00,1.41479,1.41526,1.41458,1.41488,49100000.0
2006-01-24 21:25:00,1.41432,1.41458,1.41412,1.41412,28400000.0
2006-01-24 21:26:00,1.41461,1.41491,1.41451,1.41472,41200000.0
2006-01-24 21:27:00,1.4147,1.41476,1.41465,1.4147,19400000.0
2006-01-24 21:28:00,1.41482,1.41515,1.41482,1.41512,22400000.0
2006-01-24 21:29:00,1.4153,1.4153,1.41502,1.41521,39600000.0
2006-01-24 21:30:00,1.41547,1.41553,1.41521,1.41548,35200000.0
2006-01-24 21:31:00,1.41539,1.41539,1.4152,1.41529,49900000.0
2006-01-24 21:32:00,1.41534,1.41534,1.41498,1.41503,33000000.0
2006-01-24 21:33:00,1.41501,1.41546,1.41501,1.41522,33400000.0
2006-01-24 21:34:00,1.41503,1.41517,1.41501,1.41517,43500000.0
2006-01-24 21:35:00,1.41526,1.41526,1.41486,1.41512,35000000.0
2006-01-24 21:36:00,1.41528,1.41529,1.41492,1.41529,35200000.0
2006-01-24 21:37:00,1.41538,1.41553,1.41538,1.41543,49600000.0
2006-01-24 21:38:00,1.4155,1.41554,1.41525,1.41554,50900000.0
2006-01-24 21:39:00,1.41536,1.41558,1.41536,1.4154,28800000.0
2006-01-24 21:40:00,1.41517,1.41536,1.41514,1.41518,16000000.0
2006-01-24 21:41:00,1.4151,1.41517,1.41493,1.41503,51900000.0
2006-01-24 21:42:00,1.41503,1.41508,1.41468,1.41468,23200000.0
2006-01-24 21:43:00,1.41522,1.41553,1.41517,1.41553,42200000.0
2006-01-24 21:44:00,1.41545,1.41561,1.41538,1.41542,31000000.0
2006-01-24 21:45:00,1.41563,1.41563,1.41551,1.41558,24500000.0
2006-01-24 21:46:00,1.41565,1.41575,1.4154,1.41552,38800000.0
2006-01-24 21:47:00,1.41542,1.41639,1.41542,1.41621,17000000.0
2006-01-24 21:48:00,1.4163,1.4163,1.41574,1.41587,41800000.0
2006-01-24 21:49:00,1.416,1.41609,1.41593,1.41609,31800000.0
2006-01-24 21:50:00,1.41619,1.41619,1.41597,1.41597,49200000.0
2006-01-24 21:51:00,1.41587,1.41605,1.41578,1.41583,74100000.0
2006-01-24 21:52:00,1.4157,1.41586,1.41565,1.41582,57900000.0
2006-01-24 21:53:00,1.41576,1.41595,1.41575,1.41575,38500000.0
2006-01-24 21:54:00,1.41573,1.41602,1.41573,1.41601,42200000.0
2006-01-24 21:55:00,1.41595,1.41595,1.41569,1.41584,33400000.0
2006-01-24 21:56:00,1.41587,1.41607,1.41584,1.41593,36800000.0
2006-01-24 21:57:00,1.41606,1.41654,1.41602,1.4162,37200000.0
2006-01-24 21:58:00,1.41619,1.41684,1.41619,1.41669,27000000.0
2006-01-24 21:59:00,1.41689,1.4171,1.41651,1.41651,30000000.0
2006-01-24 22:00:00,1.41656,1.41674,1.41656,1.4167,61200001.0
2006-01-24 22:01:00,1.41653,1.41671,1.41641,1.41656,28600000.0
2006-01-24 22:02:00,1.41658,1.41669,1.41626,1.41626,25200000.0
2006-01-24 22:03:00,1.41642,1.41642,1.41577,1.41591,18600000.0
2006-01-24 22:04:00,1.41587,1.41587,1.41541,1.41541,42800000.0
2006-01-24 22:05:00,1.41567,1.41584,1.41548,1.41563,32800000.0
2006-01-24 22:06:00,1.41559,1.41585,1.41551,1.41585,32400000.0
2006-01-24 22:07:00,1.41585,1.41623,1.41582,1.41582,27500000.0
2006-01-24 22:08:00,1.41558,1.41602,1.41558,1.41602,37800000.0
2006-01-24 22:09:00,1.41594,1.41604,1.41566,1.41587,42200000.0
2006-01-24 22:10:00,1.41581,1.41614,1.41567,1.41614,25200000.0
2006-01-24 22:11:00,1.41606,1.41617,1.41581,1.41581,37000001.0
2006-01-24 22:12:00,1.41569,1.41571,1.4155,1.4155,52200000.0
2006-01-24 22:13:00,1.41568,1.41626,1.41568,1.41626,29000000.0
2006-01-24 22:14:00,1.41611,1.41639,1.41606,1.41606,51800000.0
2006-01-24 22:15:00,1.4162,1.41631,1.41608,1.41611,44800000.0
2006-01-24 22:16:00,1.41581,1.41581,1.41442,1.41442,43200000.0
2006-01-24 22:17:00,1.41473,1.41484,1.41444,1.41444,23200000.0
2006-01-24 22:18:00,1.41469,1.41469,1.41447,1.41464,37000000.0
2006-01-24 22:19:00,1.41511,1.41539,1.41511,1.41521,44200001.0
2006-01-24 22:20:00,1.41525,1.41531,1.41497,1.41517,29800000.0
2006-01-24 22:21:00,1.41498,1.41524,1.41476,1.4151,38600000.0
2006-01-24 22:22:00,1.41506,1.41506,1.41481,1.41496,47600000.0
2006-01-24 22:23:00,1.41509,1.41511,1.41491,1.41491,20800000.0
2006-01-24 22:24:00,1.41498,1.41515,1.41489,1.41515,36200000.0
2006-01-24 22:25:00,1.41473,1.41487,1.41462,1.41487,30900000.0
2006-01-24 22:26:00,1.41461,1.41489,1.41461,1.41489,20400000.0
2006-01-24 22:27:00,1.41474,1.41486,1.41442,1.41474,43800000.0
2006-01-24 22:28:00,1.41473,1.41491,1.41458,1.41466,41400000.0
2006-01-24 22:29:00,1.41467,1.4148,1.41456,1.41476,36200000.0
2006-01-24 22:30:00,1.41473,1.41484,1.41452,1.41454,37400000.0
2006-01-24 22:31:00,1.41486,1.41512,1.41442,1.41487,36000000.0
2006-01-24 22:32:00,1.41482,1.41505,1.41477,1.41501,43900000.0
2006-01-24 22:33:00,1.41503,1.41534,1.41502,1.41534,46800000.0
2006-01-24 22:34:00,1.41526,1.4153,1.41493,1.4151,47000000.0
2006-01-24 22:35:00,1.41537,1.41538,1.41517,1.41529,44200000.0
2006-01-24 22:36:00,1.41549,1.41558,1.41492,1.41492,46000000.0
2006-01-24 22:37:00,1.41551,1.41562,1.41519,1.41543,47200000.0
2006-01-24 22:38:00,1.41547,1.41565,1.41545,1.41559,31400000.0
2006-01-24 22:39:00,1.4155,1.41556,1.4153,1.41547,32800000.0
2006-01-24 22:40:00,1.41557,1.41565,1.41522,1.41522,46200000.0
2006-01-24 22:41:00,1.41536,1.41559,1.4153,1.41559,42300000.0
2006-01-24 22:42:00,1.41567,1.41567,1.41544,1.41555,33000000.0
2006-01-24 22:43:00,1.41559,1.41567,1.41547,1.41562,39000000.0
2006-01-24 22:44:00,1.41544,1.41564,1.41535,1.41564,43700000.0
2006-01-24 22:45:00,1.41554,1.41562,1.41542,1.41562,43000001.0
2006-01-24 22:46:00,1.41559,1.41567,1.41547,1.41547,25000000.0
2006-01-24 22:47:00,1.41555,1.41557,1.41537,1.41547,32600000.0
2006-01-24 22:48:00,1.4153,1.41567,1.4153,1.41554,32400000.0
2006-01-24 22:49:00,1.41515,1.4153,1.41491,1.41515,23600000.0
2006-01-24 22:50:00,1.41498,1.41513,1.41457,1.41457,47200000.0
2006-01-24 22:51:00,1.41486,1.41489,1.41451,1.41476,31300000.0
2006-01-24 22:52:00,1.41485,1.41501,1.41461,1.41461,35400000.0
2006-01-24 22:53:00,1.41471,1.41482,1.41429,1.41477,60600000.0
2006-01-24 22:54:00,1.41472,1.41472,1.41448,1.41448,23400000.0
2006-01-24 22:55:00,1.4147,1.41476,1.41455,1.41456,29800000.0
2006-01-24 22:56:00,1.41473,1.41481,1.41455,1.41481,20800000.0
2006-01-24 22:57:00,1.41505,1.41526,1.41483,1.41483,44200000.0
2006-01-24 22:58:00,1.41504,1.41506,1.41472,1.41478,45000001.0
2006-01-24 22:59:00,1.41489,1.41493,1.4146,1.41486,42200000.0
2006-01-24 23:00:00,1.4148,1.41506,1.41478,1.41487,36300000.0
2006-01-24 23:01:00,1.41496,1.41506,1.41472,1.41485,39400000.0
2006-01-24 23:02:00,1.41458,1.41466,1.41455,1.41456,42200001.0
2006-01-24 23:03:00,1.41472,1.41472,1.41455,1.41455,48900000.0
2006-01-24 23:04:00,1.41456,1.4148,1.41445,1.41473,48000000.0
2006-01-24 23:05:00,1.4146,1.41472,1.41445,1.41455,40000000.0
2006-01-24 23:06:00,1.41457,1.41457,1.4141,1.41452,54400000.0
2006-01-24 23:07:00,1.41435,1.41455,1.41435,1.41439,32000000.0
2006-01-24 23:08:00,1.41452,1.41473,1.41434,1.41457,34800000.0
2006-01-24 23:09:00,1.41479,1.41509,1.41476,1.41488,50800000.0
2006-01-24 23:10:00,1.4147,1.41492,1.41458,1.41489,41000000.0
2006-01-24 23:11:00,1.41503,1.41512,1.41494,1.41505,59300000.0
2006-01-24 23:12:00,1.41514,1.41517,1.41499,1.41512,42200000.0
2006-01-24 23:13:00,1.41446,1.41514,1.41446,1.41501,23400000.0
2006-01-24 23:14:00,1.41526,1.4154,1.41509,1.41516,37000001.0
2006-01-24 23:15:00,1.41514,1.41514,1.41443,1.41483,38100000.0
2006-01-24 23:16:00,1.41492,1.41503,1.41486,1.4149,28400000.0
2006-01-24 23:17:00,1.4151,1.41514,1.41488,1.41488,30400000.0
2006-01-24 23:18:00,1.41486,1.41486,1.41403,1.41444,57700000.0
2006-01-24 23:19:00,1.41451,1.41478,1.41435,1.41444,38200000.0
2006-01-24 23:20:00,1.4144,1.4144,1.41376,1.41418,40500001.0
2006-01-24 23:21:00,1.41442,1.41473,1.41442,1.41444,39000000.0
2006-01-24 23:22:00,1.41434,1.41461,1.41409,1.41454,35200000.0
2006-01-24 23:23:00,1.41444,1.41466,1.41444,1.41466,47600001.0
2006-01-24 23:24:00,1.41452,1.41471,1.41443,1.41443,44400000.0
2006-01-24 23:25:00,1.41458,1.41485,1.41429,1.41429,30600000.0
2006-01-24 23:26:00,1.41445,1.41455,1.41425,1.41455,37400000.0
2006-01-24 23:27:00,1.41439,1.41449,1.41428,1.41429,35000000.0
2006-01-24 23:28:00,1.41406,1.41427,1.41391,1.41391,55100000.0
2006-01-24 23:29:00,1.41421,1.41456,1.41416,1.41418,42800000.0
2006-01-24 23:30:00,1.41409,1.41445,1.41409,1.41432,42200000.0
2006-01-24 23:31:00,1.41443,1.41461,1.41414,1.41461,31800000.0
2006-01-24 23:32:00,1.41432,1.41461,1.41432,1.41455,57800000.0
2006-01-24 23:33:00,1.41447,1.41457,1.41427,1.41445,43600000.0
2006-01-24 23:34:00,1.4145,1.41466,1.41427,1.41427,40600000.0
2006-01-24 23:35:00,1.41459,1.41466,1.41447,1.41447,20600000.0
2006-01-24 23:36:00,1.41462,1.4147,1.41452,1.41452,20600000.0
2006-01-24 23:37:00,1.41459,1.41464,1.41453,1.41462,33000000.0
2006-01-24 23:38:00,1.4146,1.41473,1.41452,1.41473,53700000.0
2006-01-24 23:39:00,1.41458,1.41467,1.41452,1.41467,45100000.0
2006-01-24 23:40:00,1.41484,1.41484,1.41433,1.41433,35400000.0
2006-01-24 23:41:00,1.41465,1.41476,1.41428,1.41428,37600000.0
2006-01-24 23:42:00,1.41474,1.41474,1.41447,1.41456,28000000.0
2006-01-24 23:43:00,1.41451,1.41462,1.41408,1.41447,62100001.0
2006-01-24 23:44:00,1.41459,1.41459,1.41443,1.41455,42700000.0
2006-01-24 23:45:00,1.41444,1.41464,1.4142,1.41451,50800000.0
2006-01-24 23:46:00,1.41469,1.41469,1.41451,1.41459,41300000.0
2006-01-24 23:47:00,1.41462,1.41462,1.41432,1.41449,51100000.0
2006-01-24 23:48:00,1.41455,1.41455,1.41435,1.41448,35200000.0
2006-01-24 23:49:00,1.4145,1.4145,1.41407,1.41423,37500000.0
2006-01-24 23:50:00,1.41426,1.41433,1.41395,1.4141,27000000.0
2006-01-24 23:51:00,1.41425,1.41427,1.41393,1.41408,45600000.0
2006-01-24 23:52:00,1.41412,1.41412,1.41357,1.41388,30600000.0
2006-01-24 23:53:00,1.41414,1.41414,1.41359,1.41371,31600000.0
2006-01-24 23:54:00,1.41337,1.41337,1.4124,1.4124,46000000.0
2006-01-24 23:55:00,1.41287,1.41306,1.4128,1.41306,28200000.0
2006-01-24 23:56:00,1.41316,1.41316,1.41265,1.41286,35900000.0
2006-01-24 23:57:00,1.41301,1.41318,1.41301,1.41316,41700000.0
2006-01-24 23:58:00,1.4131,1.41325,1.41283,1.41325,42800000.0
2006-01-24 23:59:00,1.41336,1.41357,1.41322,1.41326,56400000.0
2006-01-25 00:00:00,1.41342,1.41357,1.4133,1.41342,34800000.0
2006-01-25 00:01:00,1.4131,1.4133,1.4131,1.4133,53800000.0
2006-01-25 00:02:00,1.4131,1.4134,1.4131,1.4134,53800000.0
2006-01-25 00:03:00,1.4133,1.4133,1.4133,1.4133,53800000.0
2006-01-25 00:04:00,1.4131,1.4133,1.413,1.4131,53800000.0
2006-01-25 00:08:00,1.4133,1.4133,1.413,1.413,53800000.0
2006-01-25 00:09:00,1.4131,1.4132,1.4127,1.413,53800000.0
2006-01-25 00:10:00,1.4132,1.4132,1.4129,1.413,53800000.0
2006-01-25 00:11:00,1.4132,1.4132,1.413,1.413,53800000.0
2006-01-25 00:12:00,1.4132,1.4132,1.4132,1.4132,53800000.0
2006-01-25 00:13:00,1.413,1.4132,1.413,1.4132,53800000.0
2006-01-25 00:14:00,1.4133,1.4134,1.4132,1.4133,53800000.0
2006-01-25 00:15:00,1.4134,1.4134,1.4133,1.4133,53800000.0
2006-01-25 00:17:00,1.4134,1.4134,1.4133,1.4133,53800000.0
2006-01-25 00:18:00,1.4134,1.4134,1.4133,1.4133,53800000.0
2006-01-25 00:20:00,1.4132,1.4132,1.413,1.4132,53800000.0
2006-01-25 00:21:00,1.4133,1.4133,1.4133,1.4133,53800000.0
2006-01-25 00:23:00,1.4132,1.4132,1.413,1.4132,53800000.0
2006-01-25 00:24:00,1.413,1.4133,1.4125,1.4126,53800000.0
2006-01-25 00:25:00,1.4133,1.41333,1.41286,1.41293,53800000.0
2006-01-25 00:26:00,1.41287,1.41295,1.41274,1.41285,28400000.0
2006-01-25 00:27:00,1.41342,1.41346,1.41333,1.41337,41400000.0
2006-01-25 00:28:00,1.41344,1.41351,1.41322,1.41323,60800000.0
2006-01-25 00:29:00,1.41326,1.41345,1.41321,1.41326,43800000.0
2006-01-25 00:30:00,1.41307,1.4135,1.41307,1.41333,37600000.0
2006-01-25 00:31:00,1.41332,1.41332,1.41294,1.41294,48400000.0
2006-01-25 00:32:00,1.41279,1.41311,1.41277,1.41292,28000000.0
2006-01-25 00:33:00,1.41321,1.41321,1.41287,1.41303,43400001.0
2006-01-25 00:34:00,1.41291,1.41309,1.41276,1.41276,28200000.0
2006-01-25 00:35:00,1.413,1.413,1.41278,1.41298,33400000.0
2006-01-25 00:36:00,1.41295,1.41295,1.41278,1.41285,45000000.0
2006-01-25 00:37:00,1.41292,1.41292,1.41257,1.41257,37700000.0
2006-01-25 00:38:00,1.41249,1.41261,1.41244,1.41249,33000000.0
2006-01-25 00:39:00,1.41253,1.41253,1.41208,1.41219,64900000.0
2006-01-25 00:40:00,1.41213,1.41226,1.41205,1.41223,28000000.0
2006-01-25 00:41:00,1.4123,1.41235,1.41206,1.41223,37600000.0
2006-01-25 00:42:00,1.41223,1.41235,1.41221,1.41231,49200001.0
2006-01-25 00:43:00,1.41214,1.41242,1.4119,1.41226,24400000.0
2006-01-25 00:44:00,1.41221,1.41221,1.41208,1.41216,38800000.0
2006-01-25 00:45:00,1.41237,1.41251,1.4123,1.4124,43600000.0
2006-01-25 00:46:00,1.41243,1.41256,1.41238,1.41255,28200000.0
2006-01-25 00:47:00,1.41246,1.41246,1.41224,1.41238,36400000.0
2006-01-25 00:48:00,1.41215,1.41261,1.41215,1.41236,33600000.0
2006-01-25 00:49:00,1.41257,1.41257,1.41227,1.41251,41000000.0
2006-01-25 00:50:00,1.41258,1.41281,1.41249,1.41281,36600000.0
2006-01-25 00:51:00,1.41286,1.41295,1.41275,1.41292,31400000.0
2006-01-25 00:52:00,1.41244,1.41258,1.41235,1.41256,42500000.0
2006-01-25 00:53:00,1.41233,1.41274,1.41233,1.41274,49000000.0
2006-01-25 00:54:00,1.41232,1.41278,1.41232,1.41278,35500000.0
2006-01-25 00:55:00,1.41275,1.41279,1.4125,1.41276,36600000.0
2006-01-25 00:56:00,1.41271,1.41271,1.41244,1.41253,41900000.0
2006-01-25 00:57:00,1.41261,1.41277,1.41251,1.41251,29400000.0
2006-01-25 00:58:00,1.41266,1.4127,1.41245,1.4125,29300000.0
2006-01-25 00:59:00,1.413,1.41313,1.41278,1.4131,57300000.0
2006-01-25 01:00:00,1.4131,1.4132,1.41289,1.41289,35800000.0
2006-01-25 01:01:00,1.41288,1.41299,1.41274,1.41284,33600000.0
2006-01-25 01:02:00,1.41312,1.41336,1.4129,1.4129,29800000.0
2006-01-25 01:03:00,1.41321,1.41321,1.41282,1.41296,49400000.0
2006-01-25 01:04:00,1.41293,1.41304,1.41287,1.41288,53800001.0
2006-01-25 01:05:00,1.41296,1.41304,1.41284,1.41291,33000000.0
2006-01-25 01:06:00,1.41306,1.41306,1.41278,1.41299,54200001.0
2006-01-25 01:07:00,1.41302,1.41309,1.41283,1.41295,26800000.0
2006-01-25 01:08:00,1.4131,1.41328,1.41281,1.41281,31800000.0
2006-01-25 01:09:00,1.41296,1.41296,1.41265,1.41295,26600000.0
2006-01-25 01:10:00,1.41286,1.41303,1.41266,1.41273,38800000.0
2006-01-25 01:11:00,1.41268,1.41293,1.41268,1.41293,18200000.0
2006-01-25 01:12:00,1.41286,1.41303,1.41251,1.41288,22800000.0
2006-01-25 01:13:00,1.41304,1.41308,1.41274,1.41308,48200000.0
2006-01-25 01:14:00,1.41297,1.41315,1.41288,1.41315,36100000.0
2006-01-25 01:15:00,1.41323,1.41325,1.41293,1.41314,23600000.0
2006-01-25 01:16:00,1.4132,1.41337,1.4131,1.41325,44400000.0
2006-01-25 01:17:00,1.41338,1.41346,1.41325,1.41339,37800000.0
2006-01-25 01:18:00,1.41322,1.41328,1.41291,1.41328,26500000.0
2006-01-25 01:19:00,1.41313,1.41323,1.41302,1.41308,29000000.0
2006-01-25 01:20:00,1.41316,1.41323,1.41274,1.4132,35400000.0
2006-01-25 01:21:00,1.41287,1.41314,1.41287,1.4131,37500000.0
2006-01-25 01:22:00,1.41294,1.41299,1.41271,1.41289,49900000.0
2006-01-25 01:23:00,1.41279,1.41287,1.41257,1.41257,48400000.0
2006-01-25 01:24:00,1.41291,1.41299,1.41279,1.41294,44200000.0
2006-01-25 01:25:00,1.41274,1.41338,1.41266,1.41335,42000000.0
2006-01-25 01:26:00,1.41342,1.41359,1.41339,1.41355,40300000.0
2006-01-25 01:27:00,1.41387,1.41393,1.41354,1.41371,23600000.0
2006-01-25 01:28:00,1.41337,1.41351,1.41313,1.41351,61800000.0
2006-01-25 01:29:00,1.41364,1.41366,1.41341,1.41341,41500000.0
2006-01-25 01:30:00,1.41351,1.41352,1.4131,1.41341,52600000.0
2006-01-25 01:31:00,1.41348,1.41367,1.41318,1.41333,34200000.0
2006-01-25 01:32:00,1.41316,1.41346,1.41311,1.41322,39200000.0
2006-01-25 01:33:00,1.41324,1.41325,1.41299,1.41314,28400000.0
2006-01-25 01:34:00,1.41302,1.41302,1.41255,1.41293,47000000.0
2006-01-25 01:35:00,1.41266,1.41283,1.41238,1.41238,34500000.0
2006-01-25 01:36:00,1.41274,1.41282,1.4127,1.4127,46800000.0
2006-01-25 01:37:00,1.41275,1.41297,1.41249,1.41296,38500000.0
2006-01-25 01:38:00,1.413,1.41321,1.41291,1.41291,34000000.0
2006-01-25 01:39:00,1.41295,1.41296,1.41251,1.4129,39600000.0
2006-01-25 01:40:00,1.41293,1.4131,1.41293,1.41296,40200000.0
2006-01-25 01:41:00,1.41286,1.41325,1.41282,1.41304,38000000.0
2006-01-25 01:42:00,1.41316,1.41326,1.41296,1.41318,75700002.0
2006-01-25 01:43:00,1.41318,1.41336,1.41278,1.41331,28000000.0
2006-01-25 01:44:00,1.41321,1.41321,1.41256,1.41273,40200000.0
2006-01-25 01:45:00,1.41274,1.41321,1.41274,1.41316,58600000.0
2006-01-25 01:46:00,1.41326,1.41342,1.41309,1.4132,37800000.0
2006-01-25 01:47:00,1.41318,1.41329,1.41301,1.41301,43900000.0
2006-01-25 01:48:00,1.41288,1.4131,1.41264,1.41264,53500000.0
2006-01-25 01:49:00,1.41301,1.41314,1.41251,1.41296,37800000.0
2006-01-25 01:50:00,1.41292,1.41309,1.41259,1.41302,41800000.0
2006-01-25 01:51:00,1.41298,1.41301,1.41285,1.41285,35600000.0
2006-01-25 01:52:00,1.41306,1.41338,1.41306,1.41314,26600000.0
2006-01-25 01:53:00,1.41341,1.41341,1.41319,1.41325,42200000.0
2006-01-25 01:54:00,1.41323,1.41329,1.41317,1.41328,33600000.0
2006-01-25 01:55:00,1.41327,1.41345,1.41317,1.41317,34800000.0
2006-01-25 01:56:00,1.41325,1.41331,1.41302,1.41302,49400000.0
2006-01-25 01:57:00,1.41306,1.41319,1.41299,1.41305,37600000.0
2006-01-25 01:58:00,1.41304,1.41318,1.41267,1.41295,38700000.0
2006-01-25 01:59:00,1.41338,1.41352,1.41332,1.41338,43800000.0
2006-01-25 02:00:00,1.41295,1.41321,1.41295,1.41297,30600000.0
2006-01-25 02:01:00,1.41281,1.41285,1.41272,1.41275,65900001.0
2006-01-25 02:02:00,1.41267,1.4132,1.41267,1.41307,96600000.0
2006-01-25 02:03:00,1.41311,1.41326,1.41303,1.41309,61800000.0
2006-01-25 02:04:00,1.41314,1.41319,1.41301,1.41301,67800000.0
2006-01-25 02:05:00,1.41306,1.41333,1.41306,1.41333,73100000.0
2006-01-25 02:06:00,1.41357,1.4136,1.4132,1.41352,88100000.0
2006-01-25 02:07:00,1.41335,1.41346,1.41302,1.41333,205700000.0
2006-01-25 02:08:00,1.4133,1.41336,1.41328,1.4133,48200000.0
2006-01-25 02:09:00,1.41323,1.41339,1.41299,1.41326,191600000.0
2006-01-25 02:10:00,1.41309,1.41347,1.41298,1.41302,109000000.0
2006-01-25 02:11:00,1.4129,1.41301,1.4129,1.41301,48600001.0
2006-01-25 02:12:00,1.41297,1.41314,1.41297,1.41314,61200000.0
2006-01-25 02:13:00,1.41325,1.41329,1.41318,1.41323,48400000.0
2006-01-25 02:14:00,1.41321,1.41321,1.41264,1.41275,180000001.0
2006-01-25 02:15:00,1.41266,1.41268,1.41238,1.4124,231600000.0
2006-01-25 02:16:00,1.41253,1.41291,1.4125,1.41286,53800000.0
2006-01-25 02:17:00,1.41261,1.413,1.41222,1.41237,205400000.0
2006-01-25 02:18:00,1.41253,1.41272,1.41197,1.41241,45400001.0
2006-01-25 02:19:00,1.41257,1.41271,1.41232,1.41234,54200000.0
2006-01-25 02:20:00,1.41238,1.41257,1.4123,1.41248,61800000.0
2006-01-25 02:21:00,1.41232,1.41264,1.41222,1.41264,47200000.0
2006-01-25 02:22:00,1.41231,1.41245,1.41231,1.41245,43100000.0
2006-01-25 02:23:00,1.41284,1.41315,1.41284,1.41298,50800000.0
2006-01-25 02:24:00,1.413,1.41327,1.41299,1.41326,31200000.0
2006-01-25 02:25:00,1.41318,1.41342,1.41313,1.41323,89800000.0
2006-01-25 02:26:00,1.41306,1.41329,1.41241,1.41299,82400000.0
2006-01-25 02:27:00,1.41279,1.4128,1.41254,1.4127,80900000.0
2006-01-25 02:28:00,1.41281,1.41284,1.41259,1.41263,41200000.0
2006-01-25 02:29:00,1.4129,1.41296,1.41268,1.41292,38800000.0
2006-01-25 02:30:00,1.4132,1.41348,1.41318,1.41346,46800000.0
2006-01-25 02:31:00,1.41342,1.41342,1.41314,1.41314,41800000.0
2006-01-25 02:32:00,1.41339,1.41346,1.41319,1.41321,30000000.0
2006-01-25 02:33:00,1.41287,1.41299,1.41277,1.41291,184000001.0
2006-01-25 02:34:00,1.41325,1.41326,1.413,1.41326,37200000.0
2006-01-25 02:35:00,1.41331,1.41332,1.41286,1.41292,74400000.0
2006-01-25 02:36:00,1.41315,1.41335,1.4131,1.4133,46400000.0
2006-01-25 02:37:00,1.4131,1.41314,1.41294,1.41294,106000000.0
2006-01-25 02:38:00,1.41325,1.41342,1.41325,1.41338,51000000.0
2006-01-25 02:39:00,1.41386,1.41386,1.41344,1.41346,35200000.0
2006-01-25 02:40:00,1.41343,1.41344,1.41333,1.41338,26600000.0
2006-01-25 02:41:00,1.41338,1.41367,1.41338,1.41343,43100001.0
2006-01-25 02:42:00,1.41349,1.41354,1.41341,1.41341,52100000.0
2006-01-25 02:43:00,1.41334,1.41344,1.41328,1.41344,39400000.0
2006-01-25 02:44:00,1.41343,1.41361,1.41335,1.41361,41300000.0
2006-01-25 02:45:00,1.41318,1.41346,1.41316,1.41346,40000000.0
2006-01-25 02:46:00,1.41332,1.4134,1.413,1.413,196500001.0
2006-01-25 02:47:00,1.41336,1.41352,1.41283,1.41334,224800001.0
2006-01-25 02:48:00,1.41334,1.41334,1.41305,1.41322,104500000.0
2006-01-25 02:49:00,1.41301,1.41302,1.41253,1.41253,71200000.0
2006-01-25 02:50:00,1.41272,1.41315,1.41246,1.41315,97700000.0
2006-01-25 02:51:00,1.41291,1.41304,1.41272,1.41289,69600000.0
2006-01-25 02:52:00,1.41309,1.41318,1.41289,1.41314,38500000.0
2006-01-25 02:53:00,1.41313,1.41313,1.4126,1.41275,30400000.0
2006-01-25 02:54:00,1.41313,1.41343,1.41302,1.41306,54900000.0
2006-01-25 02:55:00,1.41326,1.41341,1.41312,1.41332,64200002.0
2006-01-25 02:56:00,1.41342,1.41362,1.41342,1.4136,69200000.0
2006-01-25 02:57:00,1.41363,1.41379,1.41358,1.41379,48200000.0
2006-01-25 02:58:00,1.41373,1.41377,1.41354,1.41356,54100000.0
2006-01-25 02:59:00,1.41338,1.41347,1.41302,1.41321,89500001.0
2006-01-25 03:00:00,1.41316,1.41322,1.41304,1.41314,134500000.0
2006-01-25 03:01:00,1.41312,1.41323,1.41309,1.41317,41900000.0
2006-01-25 03:02:00,1.41315,1.41315,1.41301,1.41311,46800001.0
2006-01-25 03:03:00,1.41304,1.41312,1.41301,1.41311,83500001.0
2006-01-25 03:04:00,1.4131,1.41343,1.41292,1.4131,67900000.0
2006-01-25 03:05:00,1.41312,1.41323,1.41301,1.41323,63000000.0
2006-01-25 03:06:00,1.41326,1.41332,1.41319,1.41332,76100000.0
2006-01-25 03:07:00,1.41326,1.41359,1.41311,1.41358,97200000.0
2006-01-25 03:08:00,1.41386,1.41399,1.41369,1.4137,71800000.0
2006-01-25 03:09:00,1.41395,1.414,1.4135,1.4138,56800000.0
2006-01-25 03:10:00,1.41327,1.41378,1.41327,1.41378,29000000.0
2006-01-25 03:11:00,1.41345,1.41353,1.41339,1.4134,38000000.0
2006-01-25 03:12:00,1.41366,1.41386,1.41339,1.41358,48400000.0
2006-01-25 03:13:00,1.41329,1.41373,1.41329,1.41356,48000000.0
2006-01-25 03:14:00,1.41343,1.41382,1.41325,1.41365,40400000.0
2006-01-25 03:15:00,1.41338,1.4138,1.41338,1.41346,22800000.0
2006-01-25 03:16:00,1.4134,1.41359,1.41322,1.41357,38300000.0
2006-01-25 03:17:00,1.41357,1.41373,1.41331,1.41363,42200000.0
2006-01-25 03:18:00,1.41351,1.41373,1.41331,1.41373,23800000.0
2006-01-25 03:19:00,1.41372,1.41384,1.41354,1.41384,22200000.0
2006-01-25 03:20:00,1.41338,1.41392,1.41338,1.41392,36000000.0
2006-01-25 03:21:00,1.41372,1.41372,1.41357,1.4136,37800000.0
2006-01-25 03:22:00,1.41343,1.41343,1.41314,1.41316,58200000.0
2006-01-25 03:23:00,1.41332,1.41346,1.41329,1.41335,76000000.0
2006-01-25 03:24:00,1.41343,1.41347,1.41334,1.41347,56000000.0
2006-01-25 03:25:00,1.4138,1.4138,1.41325,1.41335,43500000.0
2006-01-25 03:26:00,1.41323,1.41335,1.41313,1.41317,148400000.0
2006-01-25 03:27:00,1.41314,1.41316,1.413,1.41313,92800000.0
2006-01-25 03:28:00,1.41309,1.41313,1.413,1.41311,49700000.0
2006-01-25 03:29:00,1.41325,1.41335,1.41323,1.41333,51600000.0
2006-01-25 03:30:00,1.41336,1.41344,1.41325,1.41338,61900000.0
2006-01-25 03:31:00,1.41335,1.41368,1.41335,1.41367,29200000.0
2006-01-25 03:32:00,1.41364,1.41385,1.41356,1.41356,36500000.0
2006-01-25 03:33:00,1.41332,1.41353,1.41332,1.41352,38600000.0
2006-01-25 03:34:00,1.41366,1.41373,1.41335,1.41338,29000000.0
2006-01-25 03:35:00,1.41354,1.41354,1.41322,1.41325,75200000.0
2006-01-25 03:36:00,1.41332,1.41362,1.41314,1.41357,72300000.0
2006-01-25 03:37:00,1.41344,1.41344,1.41307,1.41342,41400000.0
2006-01-25 03:38:00,1.4135,1.41365,1.41336,1.41338,28000000.0
2006-01-25 03:39:00,1.41283,1.41301,1.41283,1.41288,54200000.0
2006-01-25 03:40:00,1.41271,1.41337,1.41269,1.41337,180900000.0
2006-01-25 03:41:00,1.41351,1.41361,1.41346,1.41349,61400000.0
2006-01-25 03:42:00,1.41351,1.41356,1.4134,1.41356,90600000.0
2006-01-25 03:43:00,1.41356,1.41374,1.41356,1.41374,33000000.0
2006-01-25 03:44:00,1.41361,1.41375,1.41348,1.4137,25800000.0
2006-01-25 03:45:00,1.41368,1.41383,1.41363,1.41383,44600000.0
2006-01-25 03:46:00,1.41346,1.41383,1.41337,1.41337,42200000.0
2006-01-25 03:47:00,1.41343,1.41346,1.4133,1.4133,35400000.0
2006-01-25 03:48:00,1.41364,1.41372,1.41344,1.41359,39400000.0
2006-01-25 03:49:00,1.41356,1.41356,1.41306,1.41314,42900000.0
2006-01-25 03:50:00,1.41347,1.41365,1.41328,1.41335,123300000.0
2006-01-25 03:51:00,1.41347,1.41351,1.4134,1.4134,44800000.0
2006-01-25 03:52:00,1.41335,1.41335,1.41309,1.41314,87600000.0
2006-01-25 03:53:00,1.4131,1.41333,1.41304,1.41319,70000001.0
2006-01-25 03:54:00,1.41313,1.41355,1.41311,1.41311,25600000.0
2006-01-25 03:55:00,1.41337,1.41343,1.4132,1.4134,35200000.0
2006-01-25 03:56:00,1.41339,1.41364,1.41339,1.41349,37400000.0
2006-01-25 03:57:00,1.41293,1.41309,1.41285,1.41288,148700000.0
2006-01-25 03:58:00,1.41274,1.41393,1.41264,1.41274,255100000.0
2006-01-25 03:59:00,1.4131,1.41338,1.41307,1.41323,151200000.0
2006-01-25 04:00:00,1.41323,1.41328,1.41307,1.4131,66200000.0
2006-01-25 04:01:00,1.41309,1.41338,1.41301,1.41332,157000001.0
2006-01-25 04:02:00,1.41325,1.41337,1.41298,1.41298,126200000.0
2006-01-25 04:03:00,1.41312,1.41316,1.41294,1.41313,85400001.0
2006-01-25 04:04:00,1.41304,1.41313,1.41298,1.41308,139600000.0
2006-01-25 04:05:00,1.41319,1.41409,1.41319,1.4137,202400000.0
2006-01-25 04:06:00,1.4132,1.41371,1.4132,1.41334,95200000.0
2006-01-25 04:07:00,1.4134,1.41342,1.41317,1.41317,139200000.0
2006-01-25 04:08:00,1.41344,1.41347,1.41342,1.41342,18800000.0
2006-01-25 04:09:00,1.41356,1.41362,1.41335,1.41357,34600000.0
2006-01-25 04:10:00,1.4135,1.41357,1.41327,1.41346,132500000.0
2006-01-25 04:11:00,1.4136,1.41384,1.41341,1.41348,44400000.0
2006-01-25 04:12:00,1.41325,1.41333,1.41325,1.41328,56600000.0
2006-01-25 04:13:00,1.41306,1.41319,1.41297,1.41297,88200000.0
2006-01-25 04:14:00,1.41297,1.41301,1.41291,1.41298,87800001.0
2006-01-25 04:15:00,1.41296,1.4132,1.41285,1.4132,64600000.0
2006-01-25 04:16:00,1.41324,1.41343,1.41306,1.41315,99300002.0
2006-01-25 04:17:00,1.41324,1.41329,1.41318,1.41325,35000000.0
2006-01-25 04:18:00,1.41321,1.41336,1.41316,1.41321,133100000.0
2006-01-25 04:19:00,1.41322,1.41331,1.41317,1.41319,72400000.0
2006-01-25 04:20:00,1.41313,1.41339,1.41313,1.4132,180200000.0
2006-01-25 04:21:00,1.4132,1.41337,1.4132,1.41334,58600000.0
2006-01-25 04:22:00,1.4135,1.41399,1.41339,1.41399,48200000.0
2006-01-25 04:23:00,1.41359,1.41359,1.41341,1.41341,41000000.0
2006-01-25 04:24:00,1.41349,1.41354,1.41341,1.41342,180600001.0
2006-01-25 04:25:00,1.4134,1.41405,1.4133,1.41374,215800000.0
2006-01-25 04:26:00,1.41376,1.41384,1.41349,1.41357,117200000.0
2006-01-25 04:27:00,1.41368,1.41386,1.41361,1.41371,61000000.0
2006-01-25 04:28:00,1.41393,1.41406,1.41391,1.41394,66000000.0
2006-01-25 04:29:00,1.41367,1.41425,1.41365,1.41414,88900000.0
2006-01-25 04:30:00,1.41366,1.41404,1.41365,1.4137,97400001.0
2006-01-25 04:31:00,1.41351,1.41366,1.41336,1.41366,43400001.0
2006-01-25 04:32:00,1.41385,1.41385,1.41374,1.41381,37000000.0
2006-01-25 04:33:00,1.41384,1.41405,1.41365,1.41389,59200000.0
2006-01-25 04:34:00,1.41383,1.41386,1.41374,1.41377,43600000.0
2006-01-25 04:35:00,1.41364,1.41376,1.41362,1.41362,71200001.0
2006-01-25 04:36:00,1.41379,1.41399,1.41322,1.41375,175000001.0
2006-01-25 04:37:00,1.41365,1.41388,1.41338,1.41365,151500000.0
2006-01-25 04:38:00,1.41359,1.41359,1.41333,1.41344,61400001.0
2006-01-25 04:39:00,1.41322,1.41332,1.41304,1.41304,78000000.0
2006-01-25 04:40:00,1.41303,1.41326,1.41303,1.41326,39800000.0
2006-01-25 04:41:00,1.41298,1.41303,1.41259,1.41281,69300001.0
2006-01-25 04:42:00,1.41247,1.4126,1.41234,1.41245,81000000.0
2006-01-25 04:43:00,1.41234,1.41234,1.41229,1.41231,45800000.0
2006-01-25 04:44:00,1.41229,1.41269,1.41229,1.41265,46000000.0
2006-01-25 04:45:00,1.4127,1.41286,1.41241,1.41265,41100000.0
2006-01-25 04:46:00,1.41237,1.41252,1.41235,1.41245,54100000.0
2006-01-25 04:47:00,1.41252,1.41289,1.41242,1.41289,83900000.0
2006-01-25 04:48:00,1.41272,1.41305,1.41272,1.41278,67400000.0
2006-01-25 04:49:00,1.41254,1.41254,1.41206,1.41218,65400000.0
2006-01-25 04:50:00,1.4126,1.41261,1.41235,1.41249,60500000.0
2006-01-25 04:51:00,1.41221,1.41221,1.41221,1.41221,27600000.0
2006-01-25 04:52:00,1.41223,1.41263,1.41214,1.41249,42000000.0
2006-01-25 04:53:00,1.41226,1.41261,1.41214,1.41242,74100001.0
2006-01-25 04:54:00,1.4123,1.41275,1.4123,1.41275,45200000.0
2006-01-25 04:55:00,1.4132,1.41326,1.4129,1.41317,43300000.0
2006-01-25 04:56:00,1.4129,1.4134,1.4129,1.41328,26800000.0
2006-01-25 04:57:00,1.4133,1.41367,1.41314,1.41314,44300000.0
2006-01-25 04:58:00,1.41316,1.41374,1.41316,1.41365,32200000.0
2006-01-25 04:59:00,1.41341,1.41369,1.41317,1.41317,127000000.0
2006-01-25 05:00:00,1.4136,1.41384,1.4136,1.41369,23000000.0
2006-01-25 05:01:00,1.41357,1.41371,1.41346,1.41371,35200000.0
2006-01-25 05:02:00,1.41364,1.41383,1.41348,1.41366,42200000.0
2006-01-25 05:03:00,1.41347,1.41356,1.41328,1.41343,168000000.0
2006-01-25 05:04:00,1.41349,1.41359,1.41337,1.41348,185500000.0
2006-01-25 05:05:00,1.41347,1.4137,1.41347,1.41361,170500000.0
2006-01-25 05:06:00,1.41366,1.41376,1.41349,1.41367,176200000.0
2006-01-25 05:07:00,1.41345,1.41381,1.41335,1.41342,294200002.0
2006-01-25 05:08:00,1.41377,1.41392,1.41367,1.41367,247200000.0
2006-01-25 05:09:00,1.41366,1.41401,1.4135,1.4135,175300000.0
2006-01-25 05:10:00,1.41352,1.41372,1.41351,1.41361,236200000.0
2006-01-25 05:11:00,1.41356,1.41382,1.41352,1.41363,110400000.0
2006-01-25 05:12:00,1.41364,1.41365,1.41354,1.41354,145600001.0
2006-01-25 05:13:00,1.41357,1.41382,1.41352,1.41362,138700000.0
2006-01-25 05:14:00,1.41363,1.41365,1.41349,1.41352,205300000.0
2006-01-25 05:15:00,1.41362,1.41375,1.41352,1.41363,32800000.0
2006-01-25 05:16:00,1.41351,1.41372,1.41346,1.41354,183100000.0
2006-01-25 05:17:00,1.41374,1.41389,1.41359,1.41389,170200001.0
2006-01-25 05:18:00,1.41389,1.41389,1.41364,1.41379,265700001.0
2006-01-25 05:19:00,1.41356,1.41389,1.41354,1.41356,280000000.0
2006-01-25 05:20:00,1.41359,1.41375,1.41352,1.41364,273800001.0
2006-01-25 05:21:00,1.41356,1.41392,1.41354,1.41364,345700004.0
2006-01-25 05:22:00,1.41341,1.41367,1.41339,1.41358,225700001.0
2006-01-25 05:23:00,1.41342,1.41355,1.41342,1.4135,111300000.0
2006-01-25 05:24:00,1.41337,1.41337,1.41302,1.41302,160500001.0
2006-01-25 05:25:00,1.41331,1.41362,1.41316,1.41322,194700000.0
2006-01-25 05:26:00,1.41322,1.41325,1.41317,1.41322,91600000.0
2006-01-25 05:27:00,1.41347,1.41352,1.41317,1.41342,184700002.0
2006-01-25 05:28:00,1.41342,1.41352,1.41317,1.41342,226900001.0
2006-01-25 05:29:00,1.41342,1.41363,1.41331,1.41339,218700000.0
2006-01-25 05:30:00,1.41339,1.41359,1.41329,1.41331,220700001.0
2006-01-25 05:31:00,1.41322,1.41352,1.41319,1.41327,61200000.0
2006-01-25 05:32:00,1.41342,1.41353,1.41331,1.41334,157900000.0
2006-01-25 05:33:00,1.41334,1.41341,1.41324,1.41331,212200000.0
2006-01-25 05:34:00,1.4132,1.41355,1.41307,1.41308,220200000.0
2006-01-25 05:35:00,1.41304,1.41315,1.41297,1.41315,23800000.0
2006-01-25 05:36:00,1.41291,1.41306,1.41284,1.41287,163500000.0
2006-01-25 05:37:00,1.4128,1.41283,1.41261,1.41261,175500000.0
2006-01-25 05:38:00,1.41263,1.41287,1.41258,1.4126,128600000.0
2006-01-25 05:39:00,1.41248,1.41288,1.41248,1.41261,153100000.0
2006-01-25 05:40:00,1.41247,1.41277,1.41239,1.41269,235000002.0
2006-01-25 05:41:00,1.4126,1.41275,1.4124,1.41245,118900000.0
2006-01-25 05:42:00,1.41254,1.41264,1.41236,1.41253,196000000.0
2006-01-25 05:43:00,1.41245,1.4125,1.4123,1.4123,81600001.0
2006-01-25 05:44:00,1.41234,1.41263,1.41229,1.41243,117200001.0
2006-01-25 05:45:00,1.41246,1.41266,1.41241,1.41246,148200000.0
2006-01-25 05:46:00,1.41251,1.41266,1.41246,1.41256,171000000.0
2006-01-25 05:47:00,1.41257,1.41269,1.41246,1.41268,202800001.0
2006-01-25 05:48:00,1.41244,1.41289,1.4124,1.41257,269800000.0
2006-01-25 05:49:00,1.41257,1.41292,1.41246,1.41246,201300000.0
2006-01-25 05:50:00,1.41244,1.4128,1.41244,1.41276,260200001.0
2006-01-25 05:51:00,1.41295,1.41313,1.41294,1.41297,146200000.0
2006-01-25 05:52:00,1.413,1.41318,1.41297,1.41314,196200000.0
2006-01-25 05:53:00,1.41299,1.41304,1.41274,1.41278,87800000.0
2006-01-25 05:54:00,1.41288,1.41328,1.41282,1.41316,178900000.0
2006-01-25 05:55:00,1.41305,1.41323,1.41294,1.41301,235000000.0
2006-01-25 05:56:00,1.4131,1.41327,1.413,1.41303,125800000.0
2006-01-25 05:57:00,1.41302,1.4131,1.413,1.41303,159700000.0
2006-01-25 05:58:00,1.4131,1.41315,1.41298,1.41298,185100002.0
2006-01-25 05:59:00,1.4131,1.4131,1.41292,1.41295,96100001.0
2006-01-25 06:00:00,1.41298,1.413,1.4129,1.41295,247800002.0
2006-01-25 06:01:00,1.4131,1.41329,1.41305,1.41317,169900000.0
2006-01-25 06:02:00,1.41316,1.41336,1.41312,1.4132,216200001.0
2006-01-25 06:03:00,1.41332,1.41351,1.41332,1.41336,47000000.0
2006-01-25 06:04:00,1.41317,1.41317,1.41305,1.41309,176500000.0
2006-01-25 06:05:00,1.41308,1.41325,1.41304,1.41313,393200001.0
2006-01-25 06:06:00,1.41324,1.4136,1.41324,1.4136,58200000.0
2006-01-25 06:07:00,1.41368,1.41371,1.41346,1.41366,304800000.0
2006-01-25 06:08:00,1.4136,1.41384,1.41359,1.41377,534900003.0
2006-01-25 06:09:00,1.41378,1.41405,1.4137,1.41385,434100001.0
2006-01-25 06:10:00,1.41383,1.41407,1.41383,1.41392,285200001.0
2006-01-25 06:11:00,1.41386,1.41387,1.41356,1.41358,487400001.0
2006-01-25 06:12:00,1.41354,1.41375,1.41345,1.41373,256600000.0
2006-01-25 06:13:00,1.41354,1.41393,1.41349,1.41349,337500000.0
2006-01-25 06:14:00,1.4136,1.4136,1.41325,1.41331,366800003.0
2006-01-25 06:15:00,1.41333,1.41344,1.41327,1.41336,177900000.0
2006-01-25 06:16:00,1.41319,1.41323,1.41303,1.41312,222400002.0
2006-01-25 06:17:00,1.41281,1.41291,1.41267,1.41267,141000000.0
2006-01-25 06:18:00,1.41261,1.41275,1.41252,1.41252,241300001.0
2006-01-25 06:19:00,1.41249,1.41273,1.41249,1.41263,219600001.0
2006-01-25 06:20:00,1.41257,1.41264,1.41239,1.41241,246200000.0
2006-01-25 06:21:00,1.41262,1.41267,1.41245,1.41255,262800000.0
2006-01-25 06:22:00,1.41262,1.41288,1.41257,1.41265,237800001.0
2006-01-25 06:23:00,1.41254,1.4127,1.41246,1.4126,270600001.0
2006-01-25 06:24:00,1.41254,1.41269,1.41241,1.41261,322800001.0
2006-01-25 06:25:00,1.41252,1.41271,1.41252,1.41265,241200001.0
2006-01-25 06:26:00,1.41262,1.41278,1.41254,1.41275,344700001.0
2006-01-25 06:27:00,1.41267,1.41283,1.41266,1.41277,319100000.0
2006-01-25 06:28:00,1.41277,1.41292,1.41265,1.41277,401700000.0
2006-01-25 06:29:00,1.41279,1.41294,1.41276,1.41282,88800000.0
2006-01-25 06:30:00,1.41277,1.41302,1.41266,1.41267,247100000.0
2006-01-25 06:31:00,1.41269,1.41276,1.41256,1.41268,159900000.0
2006-01-25 06:32:00,1.41268,1.41274,1.41266,1.41268,185900000.0
2006-01-25 06:33:00,1.41269,1.41286,1.41266,1.41269,245500000.0
2006-01-25 06:34:00,1.41269,1.41274,1.41257,1.41267,255200001.0
2006-01-25 06:35:00,1.41249,1.41293,1.41249,1.41268,137200000.0
2006-01-25 06:36:00,1.4127,1.4128,1.41267,1.41267,71600001.0
2006-01-25 06:37:00,1.41268,1.41287,1.41268,1.41286,230200000.0
2006-01-25 06:38:00,1.4129,1.41326,1.41283,1.41287,123400000.0
2006-01-25 06:39:00,1.41298,1.41304,1.41295,1.41304,32600000.0
2006-01-25 06:40:00,1.41312,1.41317,1.41293,1.41301,148100001.0
2006-01-25 06:41:00,1.41299,1.41307,1.41292,1.41305,179600000.0
2006-01-25 06:42:00,1.41307,1.4131,1.41287,1.41297,273400001.0
2006-01-25 06:43:00,1.41291,1.41303,1.41288,1.41303,145400000.0
2006-01-25 06:44:00,1.41301,1.41301,1.41279,1.41284,264800000.0
2006-01-25 06:45:00,1.41277,1.41282,1.41267,1.41282,266200001.0
2006-01-25 06:46:00,1.41279,1.41289,1.41276,1.41287,237000000.0
2006-01-25 06:47:00,1.41287,1.41306,1.4128,1.41285,257800000.0
2006-01-25 06:48:00,1.4127,1.41309,1.4127,1.41305,34000000.0
2006-01-25 06:49:00,1.41308,1.41334,1.41297,1.4131,255100000.0
2006-01-25 06:50:00,1.41312,1.41325,1.41303,1.41308,31600000.0
2006-01-25 06:51:00,1.41321,1.41321,1.41254,1.41279,43500000.0
2006-01-25 06:52:00,1.41254,1.41269,1.41254,1.41261,233800002.0
2006-01-25 06:53:00,1.41278,1.41305,1.41278,1.41285,297800000.0
2006-01-25 06:54:00,1.41285,1.41306,1.41268,1.41281,447500002.0
2006-01-25 06:55:00,1.41281,1.4129,1.41268,1.41275,309300000.0
2006-01-25 06:56:00,1.41286,1.41286,1.41276,1.41276,30400000.0
2006-01-25 06:57:00,1.41279,1.41286,1.41278,1.41279,105400001.0
2006-01-25 06:58:00,1.41273,1.41278,1.41255,1.41265,229000000.0
2006-01-25 06:59:00,1.41266,1.4129,1.41256,1.41261,306200000.0
2006-01-25 07:00:00,1.41284,1.41284,1.4127,1.41272,116100000.0
2006-01-25 07:01:00,1.41243,1.41267,1.41243,1.41247,283800000.0
2006-01-25 07:02:00,1.41255,1.41278,1.41248,1.41262,339200000.0
2006-01-25 07:03:00,1.41264,1.4127,1.4125,1.41264,142200000.0
2006-01-25 07:04:00,1.41267,1.41277,1.41259,1.41267,313100001.0
2006-01-25 07:05:00,1.41274,1.41274,1.41251,1.41257,110400000.0
2006-01-25 07:06:00,1.41258,1.41263,1.41243,1.41256,207500001.0
2006-01-25 07:07:00,1.41257,1.41271,1.41242,1.41255,191400000.0
2006-01-25 07:08:00,1.41272,1.41287,1.41266,1.4127,249800001.0
2006-01-25 07:09:00,1.41261,1.41264,1.41242,1.41243,217800001.0
2006-01-25 07:10:00,1.41259,1.41259,1.4123,1.41237,452000000.0
2006-01-25 07:11:00,1.41242,1.41249,1.41239,1.41244,359200000.0
2006-01-25 07:12:00,1.41253,1.41285,1.41246,1.41285,273800001.0
2006-01-25 07:13:00,1.41284,1.41289,1.41258,1.41262,279200001.0
2006-01-25 07:14:00,1.41244,1.41244,1.41229,1.41233,485600000.0
2006-01-25 07:15:00,1.41258,1.41289,1.4124,1.41281,287700001.0
2006-01-25 07:16:00,1.41258,1.41266,1.41248,1.41257,203000000.0
2006-01-25 07:17:00,1.41237,1.41237,1.41191,1.41214,210800000.0
2006-01-25 07:18:00,1.41218,1.41239,1.41196,1.41225,465400002.0
2006-01-25 07:19:00,1.41224,1.41253,1.41198,1.4124,307200002.0
2006-01-25 07:20:00,1.41253,1.41253,1.41226,1.41246,475500000.0
2006-01-25 07:21:00,1.41234,1.41243,1.41199,1.41225,288800003.0
2006-01-25 07:22:00,1.41243,1.4126,1.41238,1.41258,358400001.0
2006-01-25 07:23:00,1.41266,1.41297,1.41254,1.41274,504000002.0
2006-01-25 07:24:00,1.41261,1.41303,1.41261,1.41296,287400001.0
2006-01-25 07:25:00,1.41283,1.41301,1.41273,1.41289,308400000.0
2006-01-25 07:26:00,1.41278,1.41288,1.41255,1.41273,306900000.0
2006-01-25 07:27:00,1.41269,1.41274,1.41242,1.41274,116400000.0
2006-01-25 07:28:00,1.41267,1.41281,1.41267,1.41274,211300000.0
2006-01-25 07:29:00,1.41251,1.41266,1.41198,1.41198,236700000.0
2006-01-25 07:30:00,1.41187,1.41206,1.41179,1.41192,515700000.0
2006-01-25 07:31:00,1.41185,1.41196,1.4113,1.41155,321800001.0
2006-01-25 07:32:00,1.41159,1.41173,1.4114,1.41159,450700000.0
2006-01-25 07:33:00,1.41155,1.41158,1.4113,1.41142,359000000.0
2006-01-25 07:34:00,1.41138,1.41158,1.41138,1.41152,284600000.0
2006-01-25 07:35:00,1.41156,1.41175,1.41156,1.41166,307100002.0
2006-01-25 07:36:00,1.4116,1.41177,1.41149,1.41166,348300001.0
2006-01-25 07:37:00,1.41155,1.41163,1.41137,1.41163,184700000.0
2006-01-25 07:38:00,1.41164,1.41185,1.41164,1.41176,26600000.0
2006-01-25 07:39:00,1.41181,1.41201,1.41176,1.41195,430200002.0
2006-01-25 07:40:00,1.41211,1.41229,1.41197,1.41212,391200000.0
2006-01-25 07:41:00,1.41211,1.41231,1.41203,1.41212,610900001.0
2006-01-25 07:42:00,1.41213,1.41258,1.4121,1.41258,324900001.0
2006-01-25 07:43:00,1.4126,1.41275,1.41251,1.41261,185800000.0
2006-01-25 07:44:00,1.41265,1.41265,1.41239,1.41241,379300003.0
2006-01-25 07:45:00,1.41242,1.41253,1.41219,1.41219,353400000.0
2006-01-25 07:46:00,1.41211,1.41224,1.41196,1.412,447200002.0
2006-01-25 07:47:00,1.41208,1.41223,1.41182,1.41188,757200003.0
2006-01-25 07:48:00,1.41198,1.41223,1.41194,1.41198,822300005.0
2006-01-25 07:49:00,1.4121,1.41228,1.41199,1.41225,721700005.0
2006-01-25 07:50:00,1.41235,1.41262,1.41229,1.41241,583600003.0
2006-01-25 07:51:00,1.41256,1.41258,1.41228,1.4125,588000000.0
2006-01-25 07:52:00,1.41229,1.41241,1.41222,1.41224,419100002.0
2006-01-25 07:53:00,1.41217,1.41236,1.41197,1.41225,557400000.0
2006-01-25 07:54:00,1.41207,1.41207,1.4112,1.41128,377100001.0
2006-01-25 07:55:00,1.41145,1.4119,1.41145,1.41182,337500000.0
2006-01-25 07:56:00,1.41184,1.41201,1.41172,1.41195,729000004.0
2006-01-25 07:57:00,1.41194,1.41229,1.41184,1.41201,599900001.0
2006-01-25 07:58:00,1.412,1.41206,1.4115,1.41158,764800005.0
2006-01-25 07:59:00,1.41152,1.41199,1.41152,1.41186,420600001.0
2006-01-25 08:00:00,1.41206,1.41252,1.41206,1.41234,380300000.0
2006-01-25 08:01:00,1.41241,1.41285,1.41241,1.41267,511400003.0
2006-01-25 08:02:00,1.41267,1.41284,1.41248,1.41256,235900001.0
2006-01-25 08:03:00,1.41259,1.41279,1.41257,1.41265,453000004.0
2006-01-25 08:04:00,1.41266,1.41282,1.41252,1.41277,456200000.0
2006-01-25 08:05:00,1.41293,1.4131,1.4129,1.41297,308000002.0
2006-01-25 08:06:00,1.41318,1.41327,1.41289,1.41299,722600001.0
2006-01-25 08:07:00,1.41278,1.41325,1.41278,1.41313,469400002.0
2006-01-25 08:08:00,1.41334,1.41351,1.41329,1.41329,411200001.0
2006-01-25 08:09:00,1.41325,1.41334,1.41304,1.41312,498500000.0
2006-01-25 08:10:00,1.41324,1.41344,1.41299,1.41344,581500000.0
2006-01-25 08:11:00,1.41312,1.41324,1.41291,1.41301,234100000.0
2006-01-25 08:12:00,1.41283,1.41297,1.41276,1.41297,423200001.0
2006-01-25 08:13:00,1.41306,1.41324,1.41276,1.41277,208500000.0
2006-01-25 08:14:00,1.41263,1.41271,1.41251,1.41251,103100000.0
2006-01-25 08:15:00,1.41243,1.41255,1.41222,1.41222,272000000.0
2006-01-25 08:16:00,1.41207,1.41209,1.41184,1.41193,291100002.0
2006-01-25 08:17:00,1.41184,1.41184,1.41161,1.41161,257200001.0
2006-01-25 08:18:00,1.41167,1.41179,1.41155,1.41173,182400000.0
2006-01-25 08:19:00,1.4117,1.41191,1.41168,1.41191,295500000.0
2006-01-25 08:20:00,1.41186,1.41203,1.4118,1.41184,311000000.0
2006-01-25 08:21:00,1.41184,1.41209,1.41176,1.41191,464800002.0
2006-01-25 08:22:00,1.41188,1.41199,1.41181,1.41191,377200000.0
2006-01-25 08:23:00,1.41178,1.41197,1.41173,1.41178,240300001.0
2006-01-25 08:24:00,1.41186,1.41212,1.41183,1.41191,450000002.0
2006-01-25 08:25:00,1.4121,1.4122,1.41201,1.41201,565000000.0
2006-01-25 08:26:00,1.41223,1.41254,1.41212,1.41238,320000000.0
2006-01-25 08:27:00,1.41246,1.4127,1.41228,1.4124,349300000.0
2006-01-25 08:28:00,1.41246,1.41269,1.41218,1.41245,613600003.0
2006-01-25 08:29:00,1.4124,1.41253,1.41227,1.41241,409500001.0
2006-01-25 08:30:00,1.41238,1.41246,1.41219,1.41246,392500000.0
2006-01-25 08:31:00,1.41237,1.41262,1.41223,1.41236,230900000.0
2006-01-25 08:32:00,1.41237,1.41252,1.41225,1.41232,305400001.0
2006-01-25 08:33:00,1.41217,1.41235,1.41217,1.41225,209400000.0
2006-01-25 08:34:00,1.41236,1.41257,1.41224,1.41226,703300002.0
2006-01-25 08:35:00,1.41225,1.41231,1.41207,1.4121,543800001.0
2006-01-25 08:36:00,1.41208,1.41232,1.41197,1.41226,442600002.0
2006-01-25 08:37:00,1.41217,1.41243,1.41215,1.41242,360700003.0
2006-01-25 08:38:00,1.41229,1.41235,1.41208,1.41223,287800001.0
2006-01-25 08:39:00,1.41203,1.41216,1.41184,1.41199,531000001.0
2006-01-25 08:40:00,1.41205,1.41252,1.41205,1.41223,351600001.0
2006-01-25 08:41:00,1.41242,1.41261,1.41211,1.41259,450700003.0
2006-01-25 08:42:00,1.41266,1.41276,1.41248,1.4125,471300001.0
2006-01-25 08:43:00,1.41252,1.4128,1.41241,1.4125,303700000.0
2006-01-25 08:44:00,1.41254,1.41266,1.41239,1.41257,495100003.0
2006-01-25 08:45:00,1.41261,1.41277,1.41233,1.41241,657400002.0
2006-01-25 08:46:00,1.41254,1.41288,1.41251,1.41264,731700001.0
2006-01-25 08:47:00,1.41267,1.41271,1.41252,1.41259,531800001.0
2006-01-25 08:48:00,1.41249,1.41286,1.41246,1.41274,377400000.0
2006-01-25 08:49:00,1.41265,1.41299,1.41265,1.41272,485900003.0
2006-01-25 08:50:00,1.4129,1.41291,1.41256,1.41277,485300000.0
2006-01-25 08:51:00,1.41259,1.41297,1.41248,1.41277,573400002.0
2006-01-25 08:52:00,1.4128,1.41289,1.41247,1.41251,583300000.0
2006-01-25 08:53:00,1.41258,1.41258,1.41219,1.41236,530200002.0
2006-01-25 08:54:00,1.41243,1.41266,1.41234,1.41249,692900004.0
2006-01-25 08:55:00,1.41261,1.41278,1.41248,1.41268,619100001.0
2006-01-25 08:56:00,1.41262,1.41283,1.41245,1.41254,583100002.0
2006-01-25 08:57:00,1.41253,1.41298,1.41243,1.41246,486100002.0
2006-01-25 08:58:00,1.41241,1.41259,1.41231,1.41243,464900000.0
2006-01-25 08:59:00,1.41241,1.41255,1.41234,1.41239,325800001.0
2006-01-25 09:00:00,1.41249,1.41285,1.41237,1.41281,478100000.0
2006-01-25 09:01:00,1.41286,1.41288,1.41252,1.41266,393100003.0
2006-01-25 09:02:00,1.41268,1.41274,1.41242,1.41245,704800001.0
2006-01-25 09:03:00,1.41245,1.41256,1.41235,1.41246,584400001.0
2006-01-25 09:04:00,1.41271,1.41271,1.41232,1.41249,675600002.0
2006-01-25 09:05:00,1.41241,1.41241,1.4118,1.41197,565700000.0
2006-01-25 09:06:00,1.41185,1.41221,1.41171,1.41189,568200003.0
2006-01-25 09:07:00,1.41178,1.41195,1.41164,1.41178,335300001.0
2006-01-25 09:08:00,1.41177,1.4119,1.41162,1.41182,192500000.0
2006-01-25 09:09:00,1.41198,1.4121,1.41163,1.4121,317500000.0
2006-01-25 09:10:00,1.41204,1.41204,1.41162,1.41163,329400001.0
2006-01-25 09:11:00,1.41158,1.41198,1.41153,1.41168,537000001.0
2006-01-25 09:12:00,1.41152,1.41178,1.41134,1.41162,461300000.0
2006-01-25 09:13:00,1.41168,1.41185,1.41163,1.41167,537800002.0
2006-01-25 09:14:00,1.41164,1.41177,1.41146,1.41173,296200001.0
2006-01-25 09:15:00,1.41165,1.41172,1.41149,1.41171,420900002.0
2006-01-25 09:16:00,1.41171,1.41194,1.4116,1.41165,520000001.0
2006-01-25 09:17:00,1.41167,1.41186,1.4116,1.41167,598000004.0
2006-01-25 09:18:00,1.41168,1.41177,1.41147,1.41157,228700002.0
2006-01-25 09:19:00,1.41162,1.41208,1.4116,1.4116,489700003.0
2006-01-25 09:20:00,1.41163,1.41201,1.41154,1.4119,287300001.0
2006-01-25 09:21:00,1.41177,1.41177,1.41139,1.41164,370800001.0
2006-01-25 09:22:00,1.41148,1.41184,1.41148,1.41156,356800001.0
2006-01-25 09:23:00,1.41161,1.41161,1.41139,1.4115,397500000.0
2006-01-25 09:24:00,1.4114,1.41163,1.41123,1.41124,330900000.0
2006-01-25 09:25:00,1.41127,1.41143,1.41113,1.41143,369700000.0
2006-01-25 09:26:00,1.41141,1.41171,1.41141,1.4115,536500002.0
2006-01-25 09:27:00,1.41152,1.41168,1.41131,1.41131,352400000.0
2006-01-25 09:28:00,1.41123,1.41136,1.41108,1.41131,496200000.0
2006-01-25 09:29:00,1.4112,1.41138,1.41108,1.4113,402500001.0
2006-01-25 09:30:00,1.4114,1.41147,1.41101,1.41111,804100003.0
2006-01-25 09:31:00,1.4111,1.41143,1.4111,1.41126,446700001.0
2006-01-25 09:32:00,1.41151,1.41205,1.41151,1.41205,369600001.0
2006-01-25 09:33:00,1.41206,1.41231,1.41203,1.41224,320700001.0
2006-01-25 09:34:00,1.4124,1.41249,1.41234,1.4124,453700000.0
2006-01-25 09:35:00,1.41235,1.41257,1.41235,1.41253,270600001.0
2006-01-25 09:36:00,1.4126,1.4126,1.41224,1.4124,446200001.0
2006-01-25 09:37:00,1.4126,1.41305,1.41247,1.41285,462600002.0
2006-01-25 09:38:00,1.41273,1.41282,1.41243,1.41243,366700000.0
2006-01-25 09:39:00,1.41234,1.41252,1.41229,1.41245,388800000.0
2006-01-25 09:40:00,1.41255,1.41286,1.41255,1.41271,380900000.0
2006-01-25 09:41:00,1.4129,1.41323,1.4129,1.41311,467600001.0
2006-01-25 09:42:00,1.4129,1.41308,1.41274,1.41274,513000001.0
2006-01-25 09:43:00,1.41278,1.41284,1.41266,1.41269,252400000.0
2006-01-25 09:44:00,1.41259,1.4133,1.41259,1.41299,504300002.0
2006-01-25 09:45:00,1.41314,1.41323,1.41296,1.41311,594700003.0
2006-01-25 09:46:00,1.41302,1.41326,1.41298,1.41318,295800000.0
2006-01-25 09:47:00,1.41305,1.41324,1.41301,1.41311,420700000.0
2006-01-25 09:48:00,1.41318,1.41333,1.41308,1.41312,345600000.0
2006-01-25 09:49:00,1.41303,1.41333,1.41296,1.41312,577700000.0
2006-01-25 09:50:00,1.41297,1.41309,1.41286,1.41299,459600000.0
2006-01-25 09:51:00,1.41298,1.41326,1.41288,1.41311,459000000.0
2006-01-25 09:52:00,1.41305,1.41317,1.4129,1.41301,511400001.0
2006-01-25 09:53:00,1.41294,1.41308,1.41287,1.41291,351600001.0
2006-01-25 09:54:00,1.41274,1.41306,1.41269,1.41298,535700002.0
2006-01-25 09:55:00,1.41307,1.41343,1.41299,1.41333,531400000.0
2006-01-25 09:56:00,1.41323,1.41328,1.4131,1.4131,389000000.0
2006-01-25 09:57:00,1.41304,1.41313,1.41275,1.41275,565200000.0
2006-01-25 09:58:00,1.41284,1.41316,1.41262,1.41284,810100003.0
2006-01-25 09:59:00,1.41316,1.41316,1.41266,1.41304,604400000.0
2006-01-25 10:00:00,1.41317,1.41343,1.4131,1.41341,227900000.0
2006-01-25 10:01:00,1.41353,1.41353,1.41316,1.41332,660400002.0
2006-01-25 10:02:00,1.41334,1.41365,1.41328,1.41347,700400003.0
2006-01-25 10:03:00,1.41339,1.4137,1.41337,1.41367,475100000.0
2006-01-25 10:04:00,1.41375,1.41378,1.41345,1.4137,416700001.0
2006-01-25 10:05:00,1.41342,1.41361,1.41338,1.41359,392200003.0
2006-01-25 10:06:00,1.41366,1.41393,1.41357,1.41385,498200002.0
2006-01-25 10:07:00,1.4138,1.41409,1.4137,1.41383,568600001.0
2006-01-25 10:08:00,1.41377,1.4142,1.41377,1.4141,546400003.0
2006-01-25 10:09:00,1.41411,1.41425,1.41383,1.41408,519000003.0
2006-01-25 10:10:00,1.41396,1.41402,1.41379,1.41397,364400000.0
2006-01-25 10:11:00,1.41394,1.41398,1.41354,1.41354,346300000.0
2006-01-25 10:12:00,1.41342,1.41347,1.41318,1.4134,500600000.0
2006-01-25 10:13:00,1.41334,1.41334,1.41291,1.41307,527400002.0
2006-01-25 10:14:00,1.41306,1.41334,1.41303,1.41327,545800003.0
2006-01-25 10:15:00,1.41337,1.41348,1.41318,1.41321,392200001.0
2006-01-25 10:16:00,1.41327,1.41342,1.41314,1.41334,435900000.0
2006-01-25 10:17:00,1.41325,1.41328,1.41286,1.41305,317000000.0
2006-01-25 10:18:00,1.41322,1.41355,1.41322,1.41345,391800000.0
2006-01-25 10:19:00,1.41364,1.41364,1.4133,1.41332,328400000.0
2006-01-25 10:20:00,1.41322,1.41336,1.41299,1.4131,517400000.0
2006-01-25 10:21:00,1.41304,1.41317,1.41272,1.41272,413700000.0
2006-01-25 10:22:00,1.41257,1.41279,1.41221,1.41243,325100000.0
2006-01-25 10:23:00,1.41225,1.41276,1.41222,1.41267,514600000.0
2006-01-25 10:24:00,1.4127,1.41282,1.41255,1.41263,479600003.0
2006-01-25 10:25:00,1.4126,1.4126,1.41199,1.41199,357200000.0
2006-01-25 10:26:00,1.41185,1.41186,1.41136,1.41175,586200000.0
2006-01-25 10:27:00,1.41175,1.41223,1.41175,1.41212,526900002.0
2006-01-25 10:28:00,1.4121,1.41226,1.41197,1.41221,642200002.0
2006-01-25 10:29:00,1.41229,1.41261,1.41227,1.41251,497400000.0
2006-01-25 10:30:00,1.41244,1.41271,1.4123,1.41245,644400001.0
2006-01-25 10:31:00,1.41231,1.41269,1.41228,1.41251,538300001.0
2006-01-25 10:32:00,1.41255,1.41307,1.41253,1.41272,537400002.0
2006-01-25 10:33:00,1.41302,1.41309,1.41277,1.413,510700001.0
2006-01-25 10:34:00,1.41294,1.41298,1.4126,1.41279,411100001.0
2006-01-25 10:35:00,1.4127,1.41305,1.41268,1.41268,487500002.0
2006-01-25 10:36:00,1.41262,1.41282,1.41244,1.41269,535900001.0
2006-01-25 10:37:00,1.41281,1.41291,1.41263,1.41282,475300001.0
2006-01-25 10:38:00,1.41276,1.41281,1.41246,1.41246,413600000.0
2006-01-25 10:39:00,1.41246,1.41266,1.4123,1.41266,420600001.0
2006-01-25 10:40:00,1.41255,1.41255,1.41214,1.41236,343800002.0
2006-01-25 10:41:00,1.41232,1.41232,1.41189,1.41225,627600000.0
2006-01-25 10:42:00,1.41231,1.41254,1.41224,1.41249,423700002.0
2006-01-25 10:43:00,1.41259,1.41281,1.41239,1.4124,410800001.0
2006-01-25 10:44:00,1.4125,1.41261,1.4122,1.41244,554900000.0
2006-01-25 10:45:00,1.41259,1.41285,1.4125,1.41284,580300001.0
2006-01-25 10:46:00,1.41282,1.41292,1.41261,1.41284,313300001.0
2006-01-25 10:47:00,1.4127,1.41278,1.4125,1.41256,411100002.0
2006-01-25 10:48:00,1.41265,1.41301,1.41265,1.41284,527700003.0
2006-01-25 10:49:00,1.41302,1.41306,1.41274,1.41287,347900001.0
2006-01-25 10:50:00,1.41285,1.41294,1.4124,1.41284,585900001.0
2006-01-25 10:51:00,1.41275,1.41299,1.41265,1.41289,464200000.0
2006-01-25 10:52:00,1.41296,1.413,1.41256,1.41289,309500000.0
2006-01-25 10:53:00,1.41287,1.41298,1.41278,1.41289,363800001.0
2006-01-25 10:54:00,1.41296,1.4131,1.41286,1.41303,458900002.0
2006-01-25 10:55:00,1.41299,1.41314,1.41279,1.41297,496200000.0
2006-01-25 10:56:00,1.41305,1.41322,1.41293,1.41311,495700003.0
2006-01-25 10:57:00,1.41317,1.41334,1.41309,1.41331,331600000.0
2006-01-25 10:58:00,1.4133,1.4133,1.41298,1.41315,436100001.0
2006-01-25 10:59:00,1.41298,1.41321,1.41275,1.41275,813800000.0
2006-01-25 11:00:00,1.41286,1.41342,1.41286,1.41335,522400000.0
2006-01-25 11:01:00,1.41324,1.41358,1.4126,1.41266,577800002.0
2006-01-25 11:02:00,1.41261,1.41308,1.41256,1.41284,504600000.0
2006-01-25 11:03:00,1.41279,1.41293,1.4127,1.41281,213200000.0
2006-01-25 11:04:00,1.41296,1.41338,1.41282,1.41301,500700001.0
2006-01-25 11:05:00,1.41306,1.41363,1.41306,1.41347,513800003.0
2006-01-25 11:06:00,1.41352,1.4137,1.41327,1.4137,628600004.0
2006-01-25 11:07:00,1.41367,1.41406,1.41367,1.41391,210400000.0
2006-01-25 11:08:00,1.41404,1.41417,1.41383,1.41417,377800001.0
2006-01-25 11:09:00,1.41403,1.41414,1.41378,1.414,380900002.0
2006-01-25 11:10:00,1.41401,1.41413,1.4138,1.4138,476800000.0
2006-01-25 11:11:00,1.41382,1.41396,1.41339,1.41365,548100004.0
2006-01-25 11:12:00,1.41388,1.4146,1.41388,1.41457,547400002.0
2006-01-25 11:13:00,1.41445,1.41485,1.41426,1.41458,370600001.0
2006-01-25 11:14:00,1.41457,1.41495,1.41457,1.41495,452200001.0
2006-01-25 11:15:00,1.41498,1.415,1.4147,1.41488,482200002.0
2006-01-25 11:16:00,1.41554,1.41599,1.41535,1.41555,441200001.0
2006-01-25 11:17:00,1.41556,1.41621,1.41541,1.41599,424200001.0
2006-01-25 11:18:00,1.41599,1.41611,1.41572,1.4158,404600001.0
2006-01-25 11:19:00,1.41572,1.41591,1.41554,1.4156,341500002.0
2006-01-25 11:20:00,1.4155,1.41571,1.41535,1.41545,615800000.0
2006-01-25 11:21:00,1.41572,1.41608,1.41559,1.41585,573700000.0
2006-01-25 11:22:00,1.41573,1.41617,1.41562,1.41606,645800004.0
2006-01-25 11:23:00,1.41604,1.41625,1.41583,1.41612,502300001.0
2006-01-25 11:24:00,1.41607,1.41614,1.41585,1.41598,434500001.0
2006-01-25 11:25:00,1.41606,1.41639,1.41603,1.41619,420900001.0
2006-01-25 11:26:00,1.41611,1.41653,1.41611,1.41638,580600002.0
2006-01-25 11:27:00,1.41651,1.41667,1.41629,1.41636,548600000.0
2006-01-25 11:28:00,1.41668,1.417,1.41663,1.41678,366000001.0
2006-01-25 11:29:00,1.41684,1.41686,1.41649,1.41658,452700000.0
2006-01-25 11:30:00,1.4167,1.41695,1.41664,1.41664,453000000.0
2006-01-25 11:31:00,1.41664,1.41718,1.41664,1.41701,620400001.0
2006-01-25 11:32:00,1.41716,1.41751,1.41702,1.41736,409700001.0
2006-01-25 11:33:00,1.41724,1.41757,1.41678,1.41708,540300001.0
2006-01-25 11:34:00,1.41712,1.41729,1.41695,1.41709,634900001.0
2006-01-25 11:35:00,1.4172,1.4172,1.41669,1.41675,499600002.0
2006-01-25 11:36:00,1.41653,1.4167,1.41641,1.41647,598100002.0
2006-01-25 11:37:00,1.41653,1.41682,1.41648,1.41672,458900001.0
2006-01-25 11:38:00,1.41699,1.41718,1.41685,1.417,561300000.0
2006-01-25 11:39:00,1.41687,1.41691,1.41648,1.41662,671100001.0
2006-01-25 11:40:00,1.41671,1.41689,1.4165,1.41689,677900002.0
2006-01-25 11:41:00,1.41699,1.41761,1.41696,1.4173,775000003.0
2006-01-25 11:42:00,1.41743,1.41757,1.41716,1.41717,609400002.0
2006-01-25 11:43:00,1.41696,1.4173,1.41695,1.41696,488000000.0
2006-01-25 11:44:00,1.41709,1.41723,1.41669,1.41705,599300001.0
2006-01-25 11:45:00,1.41739,1.41756,1.41725,1.41743,547000000.0
2006-01-25 11:46:00,1.41733,1.41745,1.41721,1.4173,522300002.0
2006-01-25 11:47:00,1.41704,1.41738,1.417,1.41713,472100001.0
2006-01-25 11:48:00,1.41688,1.41727,1.41688,1.41702,473500001.0
2006-01-25 11:49:00,1.41715,1.41746,1.41692,1.4174,400300000.0
2006-01-25 11:50:00,1.41764,1.41805,1.41759,1.41805,422000001.0
2006-01-25 11:51:00,1.41807,1.41826,1.41786,1.41786,191100002.0
2006-01-25 11:52:00,1.41769,1.41795,1.41769,1.41773,216900001.0
2006-01-25 11:53:00,1.41768,1.41798,1.41766,1.41774,205900000.0
2006-01-25 11:54:00,1.41791,1.41835,1.41788,1.41831,389400003.0
2006-01-25 11:55:00,1.41831,1.41835,1.41784,1.4179,447000002.0
2006-01-25 11:56:00,1.41797,1.41821,1.4178,1.41791,496900003.0
2006-01-25 11:57:00,1.41777,1.41791,1.41752,1.4177,525100001.0
2006-01-25 11:58:00,1.41776,1.41814,1.41769,1.41769,458600000.0
2006-01-25 11:59:00,1.41774,1.4183,1.41774,1.41789,396900002.0
2006-01-25 12:00:00,1.41804,1.41815,1.41753,1.41789,484200001.0
2006-01-25 12:01:00,1.41791,1.41818,1.41784,1.418,420700003.0
2006-01-25 12:02:00,1.41807,1.41824,1.41806,1.41806,336100001.0
2006-01-25 12:03:00,1.41813,1.41813,1.41772,1.41808,420900000.0
2006-01-25 12:04:00,1.418,1.41847,1.41783,1.41842,437700001.0
2006-01-25 12:05:00,1.41847,1.41847,1.41798,1.41798,451100001.0
2006-01-25 12:06:00,1.41799,1.41829,1.41796,1.41821,362700002.0
2006-01-25 12:07:00,1.41812,1.41825,1.41782,1.41806,290600001.0
2006-01-25 12:08:00,1.41808,1.41816,1.41786,1.41808,491300002.0
2006-01-25 12:09:00,1.41813,1.41818,1.41793,1.41808,402900000.0
2006-01-25 12:10:00,1.41812,1.41841,1.41787,1.41826,359200002.0
2006-01-25 12:11:00,1.4182,1.41827,1.41798,1.41814,254000000.0
2006-01-25 12:12:00,1.4181,1.4181,1.41791,1.41794,232700000.0
2006-01-25 12:13:00,1.41767,1.41784,1.41753,1.41758,621500001.0
2006-01-25 12:14:00,1.41753,1.41774,1.41738,1.41761,679600001.0
2006-01-25 12:15:00,1.41742,1.41781,1.41742,1.41774,267200000.0
2006-01-25 12:16:00,1.41775,1.41784,1.41763,1.41781,394200000.0
2006-01-25 12:17:00,1.41779,1.4179,1.41775,1.41775,209500001.0
2006-01-25 12:18:00,1.41775,1.4178,1.4175,1.41778,315200001.0
2006-01-25 12:19:00,1.41783,1.41809,1.4177,1.41806,423100000.0
2006-01-25 12:20:00,1.41815,1.41844,1.41804,1.41821,433200003.0
2006-01-25 12:21:00,1.4181,1.4185,1.4181,1.41845,368300000.0
2006-01-25 12:22:00,1.41854,1.4186,1.41826,1.41844,302200001.0
2006-01-25 12:23:00,1.41836,1.41853,1.41825,1.41834,418800002.0
2006-01-25 12:24:00,1.41808,1.41837,1.41798,1.41801,638600001.0
2006-01-25 12:25:00,1.41813,1.41848,1.41809,1.41821,386900000.0
2006-01-25 12:26:00,1.41816,1.4183,1.41803,1.41812,486000002.0
2006-01-25 12:27:00,1.41812,1.41821,1.41794,1.41794,450500003.0
2006-01-25 12:28:00,1.41781,1.41821,1.41774,1.41806,513700001.0
2006-01-25 12:29:00,1.418,1.41815,1.41791,1.41804,694800003.0
2006-01-25 12:30:00,1.41806,1.41827,1.41801,1.41804,628600003.0
2006-01-25 12:31:00,1.41797,1.41817,1.41746,1.41761,743900005.0
2006-01-25 12:32:00,1.41745,1.41777,1.41737,1.41752,624600003.0
2006-01-25 12:33:00,1.41765,1.41768,1.41728,1.41734,56600000.0
2006-01-25 12:34:00,1.41726,1.41751,1.41713,1.41725,663500003.0
2006-01-25 12:35:00,1.41714,1.41717,1.41685,1.41685,591700002.0
2006-01-25 12:36:00,1.41676,1.41689,1.41668,1.41676,420100000.0
2006-01-25 12:37:00,1.41681,1.41691,1.41671,1.41683,534400002.0
2006-01-25 12:38:00,1.41679,1.41696,1.41671,1.41681,711800002.0
2006-01-25 12:39:00,1.41666,1.41666,1.41553,1.41553,475400000.0
2006-01-25 12:40:00,1.41552,1.41552,1.41448,1.4147,566600003.0
2006-01-25 12:41:00,1.41479,1.41525,1.41479,1.41507,247400000.0
2006-01-25 12:42:00,1.41503,1.41514,1.41456,1.41488,346600001.0
2006-01-25 12:43:00,1.41481,1.41481,1.41385,1.41413,502100001.0
2006-01-25 12:44:00,1.41416,1.41467,1.41412,1.4142,383100000.0
2006-01-25 12:45:00,1.41418,1.41432,1.41383,1.41432,459200001.0
2006-01-25 12:46:00,1.4143,1.41436,1.41408,1.41425,450100001.0
2006-01-25 12:47:00,1.41427,1.41495,1.41427,1.41487,415500004.0
2006-01-25 12:48:00,1.41476,1.41476,1.41409,1.41409,464000001.0
2006-01-25 12:49:00,1.41407,1.41433,1.41399,1.41402,497200000.0
2006-01-25 12:50:00,1.41391,1.41407,1.41348,1.41348,506400001.0
2006-01-25 12:51:00,1.41341,1.41387,1.41341,1.4138,403800001.0
2006-01-25 12:52:00,1.41373,1.41398,1.41361,1.41393,322400001.0
2006-01-25 12:53:00,1.41403,1.41427,1.41399,1.414,315400001.0
2006-01-25 12:54:00,1.41381,1.41385,1.41343,1.41359,435300003.0
2006-01-25 12:55:00,1.41359,1.41376,1.41345,1.41352,430800002.0
2006-01-25 12:56:00,1.41357,1.41382,1.41339,1.41366,464800000.0
2006-01-25 12:57:00,1.41396,1.41419,1.41362,1.41397,523700002.0
2006-01-25 12:58:00,1.41406,1.41414,1.41385,1.41403,335000001.0
2006-01-25 12:59:00,1.41396,1.4142,1.41382,1.41396,709200002.0
2006-01-25 13:00:00,1.41399,1.41417,1.41396,1.41417,225400000.0
2006-01-25 13:01:00,1.41414,1.41417,1.41385,1.41389,331500000.0
2006-01-25 13:02:00,1.41365,1.41374,1.41274,1.41284,390500000.0
2006-01-25 13:03:00,1.41278,1.41307,1.41269,1.41273,435600000.0
2006-01-25 13:04:00,1.41279,1.41289,1.41269,1.41279,229200000.0
2006-01-25 13:05:00,1.4129,1.4138,1.4129,1.4137,129900000.0
2006-01-25 13:06:00,1.41391,1.41428,1.41391,1.41409,395200000.0
2006-01-25 13:07:00,1.41402,1.41416,1.41397,1.41408,283700000.0
2006-01-25 13:08:00,1.41417,1.41417,1.41391,1.41401,164600000.0
2006-01-25 13:09:00,1.414,1.41413,1.41385,1.4139,299300000.0
2006-01-25 13:10:00,1.41388,1.41388,1.41344,1.41349,130900000.0
2006-01-25 13:11:00,1.41333,1.41345,1.41308,1.41321,412500000.0
2006-01-25 13:12:00,1.41318,1.41318,1.41276,1.41276,283600000.0
2006-01-25 13:13:00,1.41268,1.41271,1.41258,1.41268,321400000.0
2006-01-25 13:14:00,1.4142,1.4145,1.4142,1.4144,315300000.0
2006-01-25 13:15:00,1.4142,1.4146,1.4142,1.4145,315300000.0
2006-01-25 13:16:00,1.4146,1.4146,1.4145,1.4146,315300000.0
2006-01-25 13:17:00,1.4145,1.4146,1.4141,1.4143,315300000.0
2006-01-25 13:18:00,1.4144,1.4149,1.4143,1.4148,315300000.0
2006-01-25 13:19:00,1.41252,1.41258,1.4121,1.41214,315300000.0
2006-01-25 13:20:00,1.41195,1.41208,1.41185,1.412,170600000.0
2006-01-25 13:21:00,1.412,1.41203,1.41195,1.412,143600000.0
2006-01-25 13:22:00,1.412,1.41203,1.41185,1.412,292300003.0
2006-01-25 13:23:00,1.4119,1.41205,1.4119,1.412,270400000.0
2006-01-25 13:24:00,1.4147,1.4148,1.4146,1.4146,461400000.0
2006-01-25 13:25:00,1.4145,1.4146,1.4144,1.4145,461400000.0
2006-01-25 13:26:00,1.4144,1.4144,1.4139,1.4142,461400000.0
2006-01-25 13:27:00,1.4143,1.4144,1.4142,1.4143,461400000.0
2006-01-25 13:28:00,1.41203,1.41354,1.41203,1.4134,461400000.0
2006-01-25 13:29:00,1.41338,1.41364,1.4133,1.41345,620800000.0
2006-01-25 13:30:00,1.41356,1.41371,1.41336,1.41352,567600004.0
2006-01-25 13:31:00,1.41369,1.41405,1.41369,1.414,532000001.0
2006-01-25 13:32:00,1.41391,1.414,1.41342,1.41353,255200000.0
2006-01-25 13:33:00,1.41344,1.41375,1.41344,1.41368,427100000.0
2006-01-25 13:34:00,1.4136,1.41378,1.41353,1.41367,312500001.0
2006-01-25 13:35:00,1.41361,1.41383,1.41354,1.41383,371000000.0
2006-01-25 13:36:00,1.41382,1.4139,1.41357,1.41385,516100000.0
2006-01-25 13:37:00,1.41381,1.41398,1.41374,1.41376,499800000.0
2006-01-25 13:38:00,1.41367,1.4138,1.41354,1.41354,485900001.0
2006-01-25 13:39:00,1.41355,1.41365,1.41324,1.41324,260900000.0
2006-01-25 13:40:00,1.41311,1.41333,1.4129,1.41313,444100000.0
2006-01-25 13:41:00,1.41328,1.41336,1.41302,1.41302,244600001.0
2006-01-25 13:42:00,1.41304,1.41334,1.41301,1.41306,198100000.0
2006-01-25 13:43:00,1.41304,1.41316,1.413,1.41307,129300000.0
2006-01-25 13:44:00,1.41302,1.41335,1.41286,1.41335,279800000.0
2006-01-25 13:45:00,1.41333,1.41334,1.4129,1.41301,496500000.0
2006-01-25 13:46:00,1.41301,1.41317,1.41281,1.41317,527900001.0
2006-01-25 13:47:00,1.41323,1.41353,1.41302,1.41334,500100001.0
2006-01-25 13:48:00,1.41345,1.41349,1.41302,1.41349,194600000.0
2006-01-25 13:49:00,1.41354,1.41354,1.41296,1.41318,207000000.0
2006-01-25 13:50:00,1.41318,1.41345,1.41317,1.41345,287900001.0
2006-01-25 13:51:00,1.41343,1.41362,1.41324,1.41355,249200000.0
2006-01-25 13:52:00,1.41353,1.41403,1.41353,1.41379,439500002.0
2006-01-25 13:53:00,1.41348,1.41373,1.41345,1.41364,526700001.0
2006-01-25 13:54:00,1.41363,1.41396,1.41357,1.41389,385900001.0
2006-01-25 13:55:00,1.41381,1.41381,1.41349,1.41356,316900001.0
2006-01-25 13:56:00,1.41367,1.41387,1.41359,1.41387,451200004.0
2006-01-25 13:57:00,1.41394,1.41404,1.4138,1.41394,314700001.0
2006-01-25 13:58:00,1.41383,1.41388,1.41362,1.41373,221800001.0
2006-01-25 13:59:00,1.41346,1.41414,1.41343,1.41411,402700001.0
2006-01-25 14:00:00,1.41411,1.41416,1.41383,1.41402,235500001.0
2006-01-25 14:01:00,1.41406,1.41437,1.41395,1.41429,373700001.0
2006-01-25 14:02:00,1.41436,1.41441,1.41406,1.41425,317600001.0
2006-01-25 14:03:00,1.41422,1.41476,1.41422,1.4146,448100000.0
2006-01-25 14:04:00,1.41457,1.41464,1.41415,1.41415,421700000.0
2006-01-25 14:05:00,1.41414,1.41431,1.41398,1.41427,289200000.0
2006-01-25 14:06:00,1.41424,1.41424,1.41378,1.41403,348300002.0
2006-01-25 14:07:00,1.41424,1.4146,1.41424,1.4144,319300000.0
2006-01-25 14:08:00,1.41431,1.41463,1.41415,1.41427,378700001.0
2006-01-25 14:09:00,1.41438,1.41461,1.41423,1.41425,177800001.0
2006-01-25 14:10:00,1.41455,1.41462,1.41437,1.41437,339800001.0
2006-01-25 14:11:00,1.41431,1.41431,1.41411,1.41424,121900000.0
2006-01-25 14:12:00,1.41415,1.41428,1.41396,1.41404,244500000.0
2006-01-25 14:13:00,1.414,1.41417,1.41394,1.41413,190400001.0
2006-01-25 14:14:00,1.41414,1.41438,1.41414,1.41437,253400004.0
2006-01-25 14:15:00,1.41443,1.41467,1.41431,1.41467,345400000.0
2006-01-25 14:16:00,1.41455,1.41473,1.41441,1.4145,212000000.0
2006-01-25 14:17:00,1.4145,1.41461,1.41414,1.41431,648400003.0
2006-01-25 14:18:00,1.4144,1.41494,1.41422,1.41494,370300001.0
2006-01-25 14:19:00,1.41504,1.41523,1.41488,1.41493,365000000.0
2006-01-25 14:20:00,1.41491,1.41498,1.41474,1.41484,222400000.0
2006-01-25 14:21:00,1.41474,1.41483,1.4145,1.4145,369000000.0
2006-01-25 14:22:00,1.41471,1.41501,1.41455,1.41477,584700001.0
2006-01-25 14:23:00,1.41507,1.41507,1.41461,1.41491,171900000.0
2006-01-25 14:24:00,1.41478,1.41494,1.41455,1.41455,454100000.0
2006-01-25 14:25:00,1.41453,1.4148,1.41443,1.41451,565700000.0
2006-01-25 14:26:00,1.41439,1.4144,1.41409,1.41409,595100002.0
2006-01-25 14:27:00,1.41433,1.41444,1.4141,1.4144,380100001.0
2006-01-25 14:28:00,1.41432,1.41432,1.41373,1.41417,50100001.0
2006-01-25 14:29:00,1.41424,1.41433,1.41405,1.4143,37100000.0
2006-01-25 14:30:00,1.41439,1.41439,1.41374,1.41438,48800000.0
2006-01-25 14:31:00,1.41386,1.4141,1.41386,1.41387,37200000.0
2006-01-25 14:32:00,1.414,1.4143,1.414,1.4143,30800000.0
2006-01-25 14:33:00,1.41424,1.41444,1.41411,1.4144,45200000.0
2006-01-25 14:34:00,1.4144,1.41446,1.41436,1.41445,20000000.0
2006-01-25 14:35:00,1.41468,1.41478,1.4146,1.41466,20600000.0
2006-01-25 14:36:00,1.41486,1.41522,1.41452,1.41452,38300000.0
2006-01-25 14:37:00,1.41504,1.41508,1.41486,1.41495,65800001.0
2006-01-25 14:38:00,1.4149,1.41514,1.41466,1.41514,52800001.0
2006-01-25 14:39:00,1.41516,1.41539,1.4148,1.41512,22000000.0
2006-01-25 14:40:00,1.41506,1.41519,1.41484,1.41496,38000000.0
2006-01-25 14:41:00,1.41499,1.41499,1.4148,1.41496,51800000.0
2006-01-25 14:42:00,1.41481,1.41493,1.41431,1.41431,51600000.0
2006-01-25 14:43:00,1.41488,1.41529,1.41488,1.41514,37200000.0
2006-01-25 14:44:00,1.41523,1.41539,1.41515,1.41538,53000000.0
2006-01-25 14:45:00,1.41553,1.4158,1.41539,1.41557,45600000.0
2006-01-25 14:46:00,1.4158,1.41612,1.41579,1.4159,35200000.0
2006-01-25 14:47:00,1.41588,1.416,1.41566,1.416,31600000.0
2006-01-25 14:48:00,1.4158,1.4158,1.41549,1.41573,33200000.0
2006-01-25 14:49:00,1.41562,1.41584,1.41554,1.41559,51200000.0
2006-01-25 14:50:00,1.41542,1.41553,1.41525,1.41543,23400000.0
2006-01-25 14:51:00,1.41541,1.41562,1.41531,1.41547,50100001.0
2006-01-25 14:52:00,1.41543,1.41549,1.41526,1.41547,37600000.0
2006-01-25 14:53:00,1.41521,1.41533,1.41478,1.41509,25400000.0
2006-01-25 14:54:00,1.41514,1.41514,1.41444,1.41444,33100000.0
2006-01-25 14:55:00,1.41484,1.41516,1.41483,1.41483,34400000.0
2006-01-25 14:56:00,1.41498,1.41506,1.41479,1.41506,32200000.0
2006-01-25 14:57:00,1.41508,1.41521,1.41489,1.41489,44800000.0
2006-01-25 14:58:00,1.4147,1.41513,1.4147,1.41488,46600000.0
2006-01-25 14:59:00,1.41492,1.41511,1.41488,1.415,46000000.0
2006-01-25 15:00:00,1.41499,1.41526,1.41473,1.41473,46300000.0
2006-01-25 15:01:00,1.41516,1.41516,1.41487,1.41496,39200000.0
2006-01-25 15:02:00,1.41514,1.41533,1.4151,1.41533,39600000.0
2006-01-25 15:03:00,1.41532,1.41565,1.41522,1.4154,38100000.0
2006-01-25 15:04:00,1.41534,1.41559,1.41531,1.41548,38900000.0
2006-01-25 15:05:00,1.41521,1.41529,1.41514,1.41526,25600000.0
2006-01-25 15:06:00,1.4153,1.41541,1.41495,1.41524,52700000.0
2006-01-25 15:07:00,1.4154,1.41546,1.41514,1.41526,46200000.0
2006-01-25 15:08:00,1.41514,1.4153,1.41497,1.41497,42800000.0
2006-01-25 15:09:00,1.41484,1.41497,1.41478,1.41487,34000000.0
2006-01-25 15:10:00,1.41479,1.41531,1.41457,1.41516,39800000.0
2006-01-25 15:11:00,1.4153,1.4154,1.41509,1.41509,34400000.0
2006-01-25 15:12:00,1.41516,1.41538,1.4148,1.41494,49800000.0
2006-01-25 15:13:00,1.41513,1.41518,1.41493,1.41518,30400000.0
2006-01-25 15:14:00,1.415,1.4151,1.41448,1.41448,40000000.0
2006-01-25 15:15:00,1.41465,1.41476,1.41435,1.41469,50200001.0
2006-01-25 15:16:00,1.4144,1.41456,1.41434,1.41454,23200000.0
2006-01-25 15:17:00,1.41452,1.41462,1.41435,1.41447,37400000.0
2006-01-25 15:18:00,1.41434,1.41441,1.41349,1.41384,44200000.0
2006-01-25 15:19:00,1.4137,1.41389,1.41346,1.41363,65900002.0
2006-01-25 15:20:00,1.41372,1.41403,1.41372,1.4139,29200000.0
2006-01-25 15:21:00,1.41397,1.41408,1.41392,1.41408,22000000.0
2006-01-25 15:22:00,1.41392,1.41436,1.41392,1.41427,40000000.0
2006-01-25 15:23:00,1.41425,1.41431,1.41397,1.41409,28200000.0
2006-01-25 15:24:00,1.41398,1.41427,1.41379,1.41427,29200000.0
2006-01-25 15:25:00,1.41422,1.41466,1.41404,1.41437,30200000.0
2006-01-25 15:26:00,1.41415,1.4142,1.41369,1.41374,39000000.0
2006-01-25 15:27:00,1.41353,1.41374,1.41347,1.41356,41800000.0
2006-01-25 15:28:00,1.41343,1.41347,1.41311,1.41323,26300000.0
2006-01-25 15:29:00,1.41325,1.41325,1.41283,1.41283,58900000.0
2006-01-25 15:30:00,1.41296,1.41296,1.41269,1.41285,23600000.0
2006-01-25 15:31:00,1.41282,1.41325,1.41281,1.41314,30200000.0
2006-01-25 15:32:00,1.41247,1.41266,1.41212,1.41225,43800000.0
2006-01-25 15:33:00,1.41213,1.41218,1.4119,1.41208,46900000.0
2006-01-25 15:34:00,1.412,1.41243,1.412,1.41227,19800000.0
2006-01-25 15:35:00,1.41258,1.41285,1.41243,1.41246,28000000.0
2006-01-25 15:36:00,1.4128,1.41287,1.41245,1.41245,55500000.0
2006-01-25 15:37:00,1.41237,1.41257,1.41217,1.41247,45600000.0
2006-01-25 15:38:00,1.41222,1.41243,1.41199,1.41243,54100000.0
2006-01-25 15:39:00,1.41249,1.41253,1.41219,1.41227,30900000.0
2006-01-25 15:40:00,1.41247,1.41247,1.41209,1.41212,28200000.0
2006-01-25 15:41:00,1.41229,1.4123,1.41147,1.41196,37700000.0
2006-01-25 15:42:00,1.4121,1.41212,1.41186,1.41207,29100000.0
2006-01-25 15:43:00,1.41208,1.41212,1.41174,1.41203,49600000.0
2006-01-25 15:44:00,1.41198,1.41199,1.41152,1.41199,39400000.0
2006-01-25 15:45:00,1.4119,1.41224,1.4119,1.41213,35800000.0
2006-01-25 15:46:00,1.41222,1.41222,1.41183,1.41187,41600000.0
2006-01-25 15:47:00,1.41174,1.41189,1.41149,1.41186,57000000.0
2006-01-25 15:48:00,1.41192,1.41233,1.4119,1.41217,51600000.0
2006-01-25 15:49:00,1.41197,1.41226,1.41197,1.41218,53500000.0
2006-01-25 15:50:00,1.412,1.41232,1.412,1.41228,40400000.0
2006-01-25 15:51:00,1.41219,1.41221,1.41198,1.41213,22000000.0
2006-01-25 15:52:00,1.41202,1.41217,1.41189,1.41196,54200000.0
2006-01-25 15:53:00,1.41176,1.41188,1.41165,1.41177,58200000.0
2006-01-25 15:54:00,1.4119,1.4119,1.41172,1.41172,35600000.0
2006-01-25 15:55:00,1.41203,1.4121,1.41179,1.41188,45600000.0
2006-01-25 15:56:00,1.41199,1.41217,1.41178,1.41204,30000000.0
2006-01-25 15:57:00,1.41198,1.41212,1.41146,1.41146,33000000.0
2006-01-25 15:58:00,1.41151,1.41151,1.4113,1.41141,37600000.0
2006-01-25 15:59:00,1.41132,1.41135,1.41089,1.41089,44900000.0
2006-01-25 16:00:00,1.411,1.411,1.4106,1.4106,42600000.0
2006-01-25 16:01:00,1.41073,1.41107,1.41034,1.41034,38000000.0
2006-01-25 16:02:00,1.41019,1.41027,1.40998,1.41002,21000000.0
2006-01-25 16:03:00,1.40995,1.41079,1.40995,1.41069,37400000.0
2006-01-25 16:04:00,1.41044,1.41068,1.41029,1.41068,30600000.0
2006-01-25 16:05:00,1.41078,1.41087,1.41063,1.4108,31100000.0
2006-01-25 16:06:00,1.41069,1.41088,1.41054,1.41062,30000000.0
2006-01-25 16:07:00,1.4107,1.41107,1.4107,1.41104,45000000.0
2006-01-25 16:08:00,1.41124,1.41125,1.41099,1.41109,32800000.0
2006-01-25 16:09:00,1.41105,1.41112,1.41087,1.41092,41100000.0
2006-01-25 16:10:00,1.41092,1.41095,1.41055,1.41082,37800000.0
2006-01-25 16:11:00,1.41066,1.41102,1.41066,1.41098,28400000.0
2006-01-25 16:12:00,1.41078,1.41112,1.41071,1.41087,62300000.0
2006-01-25 16:13:00,1.41066,1.41085,1.41046,1.41076,26200000.0
2006-01-25 16:14:00,1.41051,1.411,1.41051,1.41064,47900000.0
2006-01-25 16:15:00,1.41011,1.41054,1.40999,1.41054,45400000.0
2006-01-25 16:16:00,1.4107,1.41117,1.41066,1.41097,20800000.0
2006-01-25 16:17:00,1.41089,1.41093,1.41077,1.41083,36500000.0
2006-01-25 16:18:00,1.41079,1.41082,1.41072,1.41082,44800000.0
2006-01-25 16:19:00,1.41104,1.41112,1.41084,1.41084,39000000.0
2006-01-25 16:20:00,1.41069,1.41084,1.41044,1.41078,41200000.0
2006-01-25 16:21:00,1.41078,1.41078,1.41048,1.41074,49300000.0
2006-01-25 16:22:00,1.41071,1.41105,1.41066,1.41101,68800001.0
2006-01-25 16:23:00,1.41118,1.41118,1.41087,1.41108,47600000.0
2006-01-25 16:24:00,1.41121,1.41124,1.411,1.41107,26400000.0
2006-01-25 16:25:00,1.4111,1.41118,1.41057,1.41118,31800000.0
2006-01-25 16:26:00,1.41126,1.41126,1.41093,1.41101,46400000.0
2006-01-25 16:27:00,1.41112,1.41137,1.41112,1.41113,45700000.0
2006-01-25 16:28:00,1.41118,1.41137,1.41096,1.41121,52500000.0
2006-01-25 16:29:00,1.41147,1.41191,1.41147,1.41178,28200000.0
2006-01-25 16:30:00,1.41177,1.41203,1.41166,1.41203,52100000.0
2006-01-25 16:31:00,1.41199,1.41253,1.41191,1.41246,44400000.0
2006-01-25 16:32:00,1.41269,1.41284,1.41226,1.41251,37400000.0
2006-01-25 16:33:00,1.41243,1.41258,1.41232,1.41232,33400000.0
2006-01-25 16:34:00,1.41231,1.41254,1.41211,1.41254,55000000.0
2006-01-25 16:35:00,1.41254,1.4129,1.41254,1.41287,29000000.0
2006-01-25 16:36:00,1.41253,1.41257,1.41206,1.41231,32800000.0
2006-01-25 16:37:00,1.41237,1.41275,1.41237,1.41244,56500000.0
2006-01-25 16:38:00,1.41234,1.41245,1.41211,1.41232,40200000.0
2006-01-25 16:39:00,1.41239,1.41239,1.41217,1.41228,26600000.0
2006-01-25 16:40:00,1.41217,1.41233,1.41216,1.41216,33200000.0
2006-01-25 16:41:00,1.41157,1.41222,1.41157,1.41208,31400000.0
2006-01-25 16:42:00,1.41224,1.41275,1.41224,1.41256,36400000.0
2006-01-25 16:43:00,1.41248,1.41281,1.41248,1.41281,37200000.0
2006-01-25 16:44:00,1.41277,1.41277,1.41237,1.4127,67800001.0
2006-01-25 16:45:00,1.41245,1.41265,1.41236,1.41251,30000000.0
2006-01-25 16:46:00,1.41262,1.41262,1.41221,1.41226,38000000.0
2006-01-25 16:47:00,1.41231,1.41231,1.41188,1.41199,36000000.0
2006-01-25 16:48:00,1.41222,1.41222,1.41187,1.41206,38000000.0
2006-01-25 16:49:00,1.41195,1.412,1.4118,1.41196,34000000.0
2006-01-25 16:50:00,1.41159,1.41159,1.41046,1.41046,60900000.0
2006-01-25 16:51:00,1.41016,1.41082,1.40983,1.41082,29800000.0
2006-01-25 16:52:00,1.41104,1.41124,1.41085,1.41124,40600000.0
2006-01-25 16:53:00,1.41099,1.41099,1.41043,1.41095,53400000.0
2006-01-25 16:54:00,1.4113,1.41153,1.41104,1.41149,51700001.0
2006-01-25 16:55:00,1.41171,1.41171,1.41118,1.41141,22800000.0
2006-01-25 16:56:00,1.41141,1.41143,1.41122,1.41126,32000000.0
2006-01-25 16:57:00,1.4113,1.41192,1.4113,1.41182,28400000.0
2006-01-25 16:58:00,1.41174,1.41175,1.4113,1.4113,47600000.0
2006-01-25 16:59:00,1.41148,1.41156,1.41121,1.41148,35000000.0
2006-01-25 17:00:00,1.41121,1.41178,1.41121,1.41166,46800000.0
2006-01-25 17:01:00,1.41169,1.41204,1.41169,1.41204,74700000.0
2006-01-25 17:02:00,1.412,1.41204,1.41174,1.41204,33000000.0
2006-01-25 17:03:00,1.41228,1.41245,1.41205,1.41242,43700000.0
2006-01-25 17:04:00,1.41244,1.41244,1.41176,1.41176,32200000.0
2006-01-25 17:05:00,1.41178,1.412,1.41147,1.412,22200000.0
2006-01-25 17:06:00,1.41219,1.41245,1.41203,1.41245,29000000.0
2006-01-25 17:07:00,1.41269,1.41291,1.41224,1.41224,36800000.0
2006-01-25 17:08:00,1.4122,1.41268,1.4122,1.41268,37800000.0
2006-01-25 17:09:00,1.41284,1.41284,1.41226,1.4124,52100000.0
2006-01-25 17:10:00,1.41234,1.41258,1.41233,1.41233,37800000.0
2006-01-25 17:11:00,1.41242,1.4128,1.41242,1.41271,37200001.0
2006-01-25 17:12:00,1.41265,1.41272,1.41241,1.41254,22800000.0
2006-01-25 17:13:00,1.41249,1.41283,1.41249,1.41283,52200000.0
2006-01-25 17:14:00,1.41272,1.41302,1.41251,1.41251,58600000.0
2006-01-25 17:15:00,1.41281,1.41281,1.41252,1.41257,37600000.0
2006-01-25 17:16:00,1.41237,1.4126,1.41198,1.41198,24400000.0
2006-01-25 17:17:00,1.41185,1.41189,1.41145,1.41178,43900000.0
2006-01-25 17:18:00,1.41175,1.41175,1.41134,1.41169,48000000.0
2006-01-25 17:19:00,1.41159,1.41181,1.41121,1.41133,25800000.0
2006-01-25 17:20:00,1.41126,1.41128,1.41024,1.41042,47000000.0
2006-01-25 17:21:00,1.4108,1.41084,1.41008,1.41062,48400000.0
2006-01-25 17:22:00,1.41063,1.41093,1.41063,1.41071,61400000.0
2006-01-25 17:23:00,1.41032,1.41095,1.41032,1.41095,35300000.0
2006-01-25 17:24:00,1.41089,1.41107,1.41078,1.41097,19800000.0
2006-01-25 17:25:00,1.4109,1.4113,1.41088,1.41103,39800000.0
2006-01-25 17:26:00,1.41102,1.41138,1.41096,1.41122,40300000.0
2006-01-25 17:27:00,1.41152,1.41201,1.41152,1.41178,29200000.0
2006-01-25 17:28:00,1.41207,1.41207,1.41172,1.4118,36400000.0
2006-01-25 17:29:00,1.41198,1.41213,1.41172,1.41194,37000000.0
2006-01-25 17:30:00,1.41148,1.41188,1.41148,1.41162,51000000.0
2006-01-25 17:31:00,1.41137,1.41185,1.41127,1.41173,42700000.0
2006-01-25 17:32:00,1.41169,1.41202,1.41169,1.41173,47600000.0
2006-01-25 17:33:00,1.41178,1.41186,1.41154,1.41162,49600000.0
2006-01-25 17:34:00,1.41165,1.41175,1.41152,1.41169,39200000.0
2006-01-25 17:35:00,1.41153,1.41181,1.41148,1.41181,41200000.0
2006-01-25 17:36:00,1.41179,1.41179,1.41151,1.41151,39600000.0
2006-01-25 17:37:00,1.41148,1.41156,1.41096,1.41146,38200000.0
2006-01-25 17:38:00,1.41098,1.4114,1.41098,1.41098,54600000.0
2006-01-25 17:39:00,1.41126,1.41126,1.41104,1.4111,26800000.0
2006-01-25 17:40:00,1.41076,1.41076,1.41039,1.41064,30200000.0
2006-01-25 17:41:00,1.41068,1.41092,1.4106,1.41082,55500000.0
2006-01-25 17:42:00,1.41096,1.41104,1.41035,1.41042,33200000.0
2006-01-25 17:43:00,1.41045,1.41045,1.40974,1.4102,46600001.0
2006-01-25 17:44:00,1.41015,1.41038,1.40994,1.40994,29800000.0
2006-01-25 17:45:00,1.40996,1.41032,1.40983,1.4103,44800000.0
2006-01-25 17:46:00,1.41049,1.41055,1.41037,1.4105,37000000.0
2006-01-25 17:47:00,1.41028,1.41062,1.41028,1.41032,42000000.0
2006-01-25 17:48:00,1.40995,1.41018,1.40939,1.40939,36200000.0
2006-01-25 17:49:00,1.40924,1.4097,1.40917,1.40944,30200000.0
2006-01-25 17:50:00,1.40927,1.40927,1.40864,1.409,25800000.0
2006-01-25 17:51:00,1.40914,1.40961,1.40914,1.40931,19800000.0
2006-01-25 17:52:00,1.40939,1.40965,1.40931,1.40941,33900000.0
2006-01-25 17:53:00,1.40921,1.4094,1.40899,1.40899,34800000.0
2006-01-25 17:54:00,1.40855,1.4091,1.40848,1.40891,29200000.0
2006-01-25 17:55:00,1.40889,1.40921,1.40831,1.40921,53200000.0
2006-01-25 17:56:00,1.40903,1.40933,1.40891,1.40923,41000001.0
2006-01-25 17:57:00,1.40924,1.40952,1.40918,1.40952,42000000.0
2006-01-25 17:58:00,1.40954,1.4097,1.40898,1.40907,46800000.0
2006-01-25 17:59:00,1.40869,1.40899,1.4084,1.40868,50800000.0
2006-01-25 18:00:00,1.40919,1.40945,1.4091,1.40945,58600000.0
2006-01-25 18:01:00,1.40964,1.40964,1.40909,1.40909,41900000.0
2006-01-25 18:02:00,1.40913,1.40913,1.40876,1.40876,53800000.0
2006-01-25 18:03:00,1.40872,1.40919,1.40863,1.40881,24600000.0
2006-01-25 18:04:00,1.40907,1.40947,1.40899,1.4093,49800000.0
2006-01-25 18:05:00,1.4095,1.40952,1.40929,1.40942,52000001.0
2006-01-25 18:06:00,1.40927,1.40959,1.40926,1.40935,50000000.0
2006-01-25 18:07:00,1.40941,1.40973,1.40929,1.40973,56800000.0
2006-01-25 18:08:00,1.40968,1.41007,1.40968,1.41002,66500000.0
2006-01-25 18:09:00,1.4099,1.41028,1.40988,1.41013,36400000.0
2006-01-25 18:10:00,1.41031,1.41044,1.41014,1.41024,50600000.0
2006-01-25 18:11:00,1.41014,1.41014,1.40974,1.40983,34800000.0
2006-01-25 18:12:00,1.40975,1.4098,1.40952,1.40952,37500000.0
2006-01-25 18:13:00,1.40947,1.40952,1.40912,1.4093,37000000.0
2006-01-25 18:14:00,1.40884,1.40948,1.40884,1.40948,29000000.0
2006-01-25 18:15:00,1.40937,1.40952,1.40922,1.40939,46500000.0
2006-01-25 18:16:00,1.40935,1.40941,1.40909,1.40911,43400000.0
2006-01-25 18:17:00,1.4092,1.40942,1.40905,1.40911,41400000.0
2006-01-25 18:18:00,1.40933,1.40974,1.40933,1.4097,41000000.0
2006-01-25 18:19:00,1.40999,1.41,1.40976,1.4099,25200000.0
2006-01-25 18:20:00,1.41002,1.41016,1.40978,1.40983,39800000.0
2006-01-25 18:21:00,1.40988,1.40996,1.40935,1.40935,41200000.0
2006-01-25 18:22:00,1.40932,1.40934,1.40884,1.40887,63200002.0
2006-01-25 18:23:00,1.40898,1.40941,1.40898,1.40913,23800000.0
2006-01-25 18:24:00,1.40909,1.40934,1.40895,1.40895,46600000.0
2006-01-25 18:25:00,1.40901,1.40924,1.40878,1.40918,33500000.0
2006-01-25 18:26:00,1.40913,1.40916,1.40892,1.40908,51600000.0
2006-01-25 18:27:00,1.40898,1.40946,1.40879,1.40945,57800001.0
2006-01-25 18:28:00,1.4093,1.40941,1.40907,1.40909,35000000.0
2006-01-25 18:29:00,1.4091,1.40941,1.40905,1.40932,31800000.0
2006-01-25 18:30:00,1.40933,1.40933,1.40905,1.40913,42200000.0
2006-01-25 18:31:00,1.40909,1.40913,1.40889,1.40905,29200000.0
2006-01-25 18:32:00,1.40905,1.40905,1.40872,1.40892,29600000.0
2006-01-25 18:33:00,1.40896,1.40908,1.40867,1.40871,44400000.0
2006-01-25 18:34:00,1.40889,1.40912,1.40888,1.40908,45000000.0
2006-01-25 18:35:00,1.40922,1.40942,1.40892,1.40942,20800000.0
2006-01-25 18:36:00,1.40931,1.40957,1.40929,1.40936,64400001.0
2006-01-25 18:37:00,1.40945,1.40951,1.40929,1.40944,37000000.0
2006-01-25 18:38:00,1.40934,1.40968,1.40924,1.40947,37600000.0
2006-01-25 18:39:00,1.40916,1.40949,1.40916,1.40949,28900000.0
2006-01-25 18:40:00,1.40935,1.40935,1.40914,1.40914,30000000.0
2006-01-25 18:41:00,1.40899,1.40911,1.40892,1.40911,49300000.0
2006-01-25 18:42:00,1.40914,1.40943,1.40913,1.40943,44800000.0
2006-01-25 18:43:00,1.40923,1.40935,1.40884,1.40902,30800000.0
2006-01-25 18:44:00,1.40913,1.40913,1.40891,1.40891,28400000.0
2006-01-25 18:45:00,1.40928,1.40939,1.40888,1.40888,24800000.0
2006-01-25 18:46:00,1.40905,1.40908,1.4087,1.4087,44600000.0
2006-01-25 18:47:00,1.40885,1.40886,1.40859,1.40865,30400000.0
2006-01-25 18:48:00,1.40865,1.40865,1.40824,1.4084,49600000.0
2006-01-25 18:49:00,1.40819,1.40819,1.40775,1.40787,25400000.0
2006-01-25 18:50:00,1.40793,1.40793,1.40765,1.40778,42400000.0
2006-01-25 18:51:00,1.40755,1.40763,1.40723,1.40747,33400000.0
2006-01-25 18:52:00,1.4074,1.40778,1.4074,1.40754,52200001.0
2006-01-25 18:53:00,1.40739,1.40758,1.40719,1.40719,37400000.0
2006-01-25 18:54:00,1.40733,1.40737,1.40706,1.40732,29800000.0
2006-01-25 18:55:00,1.40721,1.40741,1.40705,1.40714,26600000.0
2006-01-25 18:56:00,1.40682,1.40694,1.40643,1.40643,58100001.0
2006-01-25 18:57:00,1.40662,1.4067,1.40642,1.40642,20800000.0
2006-01-25 18:58:00,1.40612,1.40612,1.40551,1.40552,41200000.0
2006-01-25 18:59:00,1.4058,1.40617,1.4058,1.40617,34000000.0
2006-01-25 19:00:00,1.40624,1.40653,1.40575,1.40653,42800000.0
2006-01-25 19:01:00,1.40686,1.40723,1.40686,1.40723,59400000.0
2006-01-25 19:02:00,1.40737,1.40739,1.4072,1.40739,33100000.0
2006-01-25 19:03:00,1.40721,1.40763,1.40716,1.40759,39200000.0
2006-01-25 19:04:00,1.4077,1.40774,1.40742,1.4076,54300000.0
2006-01-25 19:05:00,1.40758,1.40762,1.40738,1.40749,32000000.0
2006-01-25 19:06:00,1.40749,1.40754,1.40743,1.40749,30600000.0
2006-01-25 19:07:00,1.40738,1.40773,1.40736,1.40773,48800000.0
2006-01-25 19:08:00,1.40761,1.40803,1.40761,1.40781,41200000.0
2006-01-25 19:09:00,1.40793,1.40806,1.40788,1.40803,35000000.0
2006-01-25 19:10:00,1.40806,1.40818,1.40766,1.40766,41100000.0
2006-01-25 19:11:00,1.40801,1.4082,1.40792,1.40815,25900000.0
2006-01-25 19:12:00,1.40796,1.40846,1.40796,1.40843,23000000.0
2006-01-25 19:13:00,1.40851,1.40927,1.40851,1.40927,46300000.0
2006-01-25 19:14:00,1.40922,1.40971,1.40914,1.40971,44800000.0
2006-01-25 19:15:00,1.40966,1.40966,1.40924,1.40961,25600000.0
2006-01-25 19:16:00,1.40923,1.40957,1.40923,1.40938,34900000.0
2006-01-25 19:17:00,1.40934,1.40934,1.40909,1.40918,46400000.0
2006-01-25 19:18:00,1.40926,1.40944,1.40922,1.40929,18200000.0
2006-01-25 19:19:00,1.40941,1.40941,1.40872,1.40922,39800000.0
2006-01-25 19:20:00,1.40928,1.40944,1.40909,1.40944,34800000.0
2006-01-25 19:21:00,1.40939,1.40962,1.40931,1.40954,23000000.0
2006-01-25 19:22:00,1.40964,1.40993,1.40959,1.40974,34800000.0
2006-01-25 19:23:00,1.4095,1.40993,1.40935,1.40979,49600000.0
2006-01-25 19:24:00,1.40978,1.40978,1.40941,1.40954,39500000.0
2006-01-25 19:25:00,1.40957,1.41002,1.40941,1.40986,27900000.0
2006-01-25 19:26:00,1.40963,1.41017,1.40957,1.41017,37400000.0
2006-01-25 19:27:00,1.41015,1.41025,1.40967,1.41025,35200000.0
2006-01-25 19:28:00,1.41013,1.41013,1.40973,1.40992,49600000.0
2006-01-25 19:29:00,1.40984,1.40998,1.40955,1.40985,34400000.0
2006-01-25 19:30:00,1.40998,1.40998,1.40977,1.40995,42000000.0
2006-01-25 19:31:00,1.41002,1.41002,1.40988,1.41002,45700000.0
2006-01-25 19:32:00,1.40994,1.41,1.40978,1.40986,39600000.0
2006-01-25 19:33:00,1.40983,1.41,1.40972,1.41,55800001.0
2006-01-25 19:34:00,1.41003,1.41018,1.40992,1.41005,30400000.0
2006-01-25 19:35:00,1.41014,1.4104,1.41002,1.4102,34800000.0
2006-01-25 19:36:00,1.4099,1.41012,1.40985,1.41005,37800000.0
2006-01-25 19:37:00,1.41016,1.41017,1.40979,1.40979,35200000.0
2006-01-25 19:38:00,1.40971,1.41014,1.40971,1.41,21200000.0
2006-01-25 19:39:00,1.4102,1.41027,1.41005,1.41025,44000001.0
2006-01-25 19:40:00,1.41016,1.41017,1.40994,1.41007,41800000.0
2006-01-25 19:41:00,1.40988,1.40999,1.40978,1.40999,29200000.0
2006-01-25 19:42:00,1.40996,1.41022,1.40977,1.41022,42400000.0
2006-01-25 19:43:00,1.4102,1.41021,1.40981,1.41006,35800000.0
2006-01-25 19:44:00,1.40982,1.40982,1.40938,1.40965,66800000.0
2006-01-25 19:45:00,1.40953,1.40955,1.40924,1.40924,43000000.0
2006-01-25 19:46:00,1.40915,1.40919,1.40852,1.40852,54600000.0
2006-01-25 19:47:00,1.40893,1.40945,1.40893,1.40936,49400000.0
2006-01-25 19:48:00,1.4094,1.40951,1.40933,1.40946,39800000.0
2006-01-25 19:49:00,1.40928,1.40944,1.40902,1.40902,20400000.0
2006-01-25 19:50:00,1.40932,1.40957,1.40912,1.40957,37600000.0
2006-01-25 19:51:00,1.40942,1.40971,1.40939,1.40952,33500000.0
2006-01-25 19:52:00,1.40942,1.40967,1.40937,1.40954,39700000.0
2006-01-25 19:53:00,1.40967,1.40985,1.40943,1.40962,84800000.0
2006-01-25 19:54:00,1.40952,1.40952,1.40927,1.40935,35000000.0
2006-01-25 19:55:00,1.4093,1.40944,1.4093,1.40939,48900001.0
2006-01-25 19:56:00,1.4094,1.4097,1.40934,1.4097,43400000.0
2006-01-25 19:57:00,1.40963,1.40963,1.40939,1.40957,37600000.0
2006-01-25 19:58:00,1.40947,1.40963,1.40937,1.40937,24200000.0
2006-01-25 19:59:00,1.40942,1.40959,1.40935,1.40943,24000000.0
2006-01-25 20:00:00,1.40943,1.40973,1.40923,1.40923,33600000.0
2006-01-25 20:01:00,1.40976,1.40983,1.40955,1.40955,55800001.0
2006-01-25 20:02:00,1.4097,1.40981,1.40959,1.40975,49500000.0
2006-01-25 20:03:00,1.40988,1.40988,1.4096,1.40974,51600001.0
2006-01-25 20:04:00,1.40974,1.40974,1.40915,1.40932,33600000.0
2006-01-25 20:05:00,1.40941,1.40964,1.40936,1.40947,36300000.0
2006-01-25 20:06:00,1.40959,1.40983,1.40952,1.40967,24400000.0
2006-01-25 20:07:00,1.40945,1.4098,1.40925,1.4098,26000000.0
2006-01-25 20:08:00,1.40993,1.41015,1.40968,1.41015,19600000.0
2006-01-25 20:09:00,1.41016,1.41021,1.41014,1.41017,30400000.0
2006-01-25 20:10:00,1.40981,1.41056,1.40981,1.41053,57200001.0
2006-01-25 20:11:00,1.4105,1.4105,1.4102,1.41026,37800000.0
2006-01-25 20:12:00,1.4105,1.4105,1.4099,1.41033,71300001.0
2006-01-25 20:13:00,1.41029,1.41029,1.4099,1.41011,44000000.0
2006-01-25 20:14:00,1.41,1.41,1.40943,1.41,52600000.0
2006-01-25 20:15:00,1.4101,1.41017,1.41002,1.41013,29000000.0
2006-01-25 20:16:00,1.41006,1.41026,1.40992,1.40992,60900001.0
2006-01-25 20:17:00,1.40999,1.41025,1.40988,1.41018,50400000.0
2006-01-25 20:18:00,1.41013,1.41026,1.40998,1.41002,19600000.0
2006-01-25 20:19:00,1.41025,1.4103,1.41016,1.41025,59600001.0
2006-01-25 20:20:00,1.4103,1.4103,1.40992,1.41008,23000000.0
2006-01-25 20:21:00,1.41001,1.41017,1.41,1.41,37400000.0
2006-01-25 20:22:00,1.40997,1.41001,1.40949,1.40963,32600000.0
2006-01-25 20:23:00,1.40962,1.40975,1.40936,1.40957,30400000.0
2006-01-25 20:24:00,1.4097,1.40977,1.40949,1.4096,18400000.0
2006-01-25 20:25:00,1.41003,1.41003,1.40972,1.40979,54200000.0
2006-01-25 20:26:00,1.41001,1.41007,1.40958,1.40982,31200000.0
2006-01-25 20:27:00,1.41002,1.41034,1.4097,1.41015,49000001.0
2006-01-25 20:28:00,1.41024,1.41046,1.41024,1.41046,26200000.0
2006-01-25 20:29:00,1.41036,1.41036,1.4098,1.41032,26200000.0
2006-01-25 20:30:00,1.41036,1.41036,1.40949,1.40961,35200000.0
2006-01-25 20:31:00,1.40946,1.40962,1.40905,1.40962,59200000.0
2006-01-25 20:32:00,1.40974,1.40987,1.40945,1.40978,45200000.0
2006-01-25 20:33:00,1.4101,1.4101,1.40977,1.4099,27000000.0
2006-01-25 20:34:00,1.41,1.41015,1.4099,1.4101,44200000.0
2006-01-25 20:35:00,1.41002,1.41015,1.40995,1.41,24000000.0
2006-01-25 20:36:00,1.41012,1.41028,1.40999,1.40999,50400000.0
2006-01-25 20:37:00,1.41012,1.41019,1.40992,1.41019,46000000.0
2006-01-25 20:38:00,1.41042,1.41086,1.41042,1.41073,40000000.0
2006-01-25 20:39:00,1.41054,1.41064,1.41029,1.41032,51000000.0
2006-01-25 20:40:00,1.41039,1.41062,1.41039,1.41053,35800000.0
2006-01-25 20:41:00,1.41063,1.41077,1.41048,1.4107,49600000.0
2006-01-25 20:42:00,1.41059,1.41072,1.41029,1.41072,48200000.0
2006-01-25 20:43:00,1.41062,1.4108,1.41017,1.41017,42200000.0
2006-01-25 20:44:00,1.41042,1.41046,1.41007,1.41043,32800000.0
2006-01-25 20:45:00,1.41027,1.41056,1.41022,1.41022,43800000.0
2006-01-25 20:46:00,1.41049,1.4106,1.41033,1.4106,39300000.0
2006-01-25 20:47:00,1.41061,1.41061,1.41026,1.41037,37500000.0
2006-01-25 20:48:00,1.41011,1.41039,1.41011,1.41015,28400000.0
2006-01-25 20:49:00,1.41018,1.41024,1.41016,1.41016,33600000.0
2006-01-25 20:50:00,1.41009,1.41019,1.41005,1.41012,35200000.0
2006-01-25 20:51:00,1.41006,1.41029,1.41006,1.41016,31800000.0
2006-01-25 20:52:00,1.41014,1.41034,1.41009,1.41024,38600000.0
2006-01-25 20:53:00,1.40996,1.41015,1.40989,1.40991,42200000.0
2006-01-25 20:54:00,1.4097,1.41009,1.4097,1.40982,51000000.0
2006-01-25 20:55:00,1.40968,1.40976,1.40945,1.4097,28200000.0
2006-01-25 20:56:00,1.40959,1.40984,1.40959,1.40984,23400000.0
2006-01-25 20:57:00,1.4097,1.40973,1.40958,1.4096,25800000.0
2006-01-25 20:58:00,1.40971,1.40984,1.4096,1.40968,39800000.0
2006-01-25 20:59:00,1.40956,1.40978,1.40953,1.40975,53200000.0
2006-01-25 21:00:00,1.40957,1.40972,1.40932,1.40962,25600000.0
2006-01-25 21:01:00,1.40964,1.40986,1.40921,1.40921,24700000.0
2006-01-25 21:02:00,1.40961,1.40988,1.40932,1.40988,60700001.0
2006-01-25 21:03:00,1.40979,1.40979,1.40957,1.40957,19200000.0
2006-01-25 21:04:00,1.40963,1.40963,1.40933,1.40948,41400000.0
2006-01-25 21:05:00,1.40938,1.4098,1.40938,1.40966,36400000.0
2006-01-25 21:06:00,1.41003,1.41053,1.40984,1.41053,27600000.0
2006-01-25 21:07:00,1.4108,1.4108,1.41046,1.41059,35200000.0
2006-01-25 21:08:00,1.41059,1.41084,1.41059,1.41081,45700000.0
2006-01-25 21:09:00,1.41081,1.41081,1.41034,1.41034,32700000.0
2006-01-25 21:10:00,1.41032,1.41032,1.40992,1.41005,40500000.0
2006-01-25 21:11:00,1.41003,1.41014,1.40969,1.40994,42100000.0
2006-01-25 21:12:00,1.41001,1.41016,1.40991,1.41,53000000.0
2006-01-25 21:13:00,1.40998,1.4101,1.40994,1.40996,46000000.0
2006-01-25 21:14:00,1.41,1.41059,1.41,1.41043,52100001.0
2006-01-25 21:15:00,1.41049,1.41069,1.41049,1.41055,59000000.0
2006-01-25 21:16:00,1.41022,1.41059,1.41022,1.41059,20800000.0
2006-01-25 21:17:00,1.41058,1.41074,1.41029,1.41029,43000000.0
2006-01-25 21:18:00,1.41086,1.41086,1.41029,1.41057,37000000.0
2006-01-25 21:19:00,1.41063,1.41064,1.41034,1.41039,21200000.0
2006-01-25 21:20:00,1.41042,1.41052,1.41031,1.41032,40700000.0
2006-01-25 21:21:00,1.4103,1.41056,1.4103,1.41032,31800000.0
2006-01-25 21:22:00,1.40976,1.41014,1.40976,1.41001,47100000.0
2006-01-25 21:23:00,1.41006,1.4103,1.40977,1.40977,41000000.0
2006-01-25 21:24:00,1.40994,1.41028,1.40982,1.4099,35000000.0
2006-01-25 21:25:00,1.4099,1.41048,1.4099,1.41016,55300000.0
2006-01-25 21:26:00,1.41047,1.41054,1.41027,1.41027,47200000.0
2006-01-25 21:27:00,1.41005,1.41005,1.40936,1.40936,37600000.0
2006-01-25 21:28:00,1.40934,1.40968,1.40933,1.40968,25800000.0
2006-01-25 21:29:00,1.40984,1.40984,1.40966,1.40972,20400000.0
2006-01-25 21:30:00,1.40977,1.40978,1.4096,1.40965,32800000.0
2006-01-25 21:31:00,1.4095,1.40958,1.40936,1.40955,25600000.0
2006-01-25 21:32:00,1.40969,1.4097,1.40929,1.40947,27900000.0
2006-01-25 21:33:00,1.40963,1.40972,1.40947,1.40963,45600001.0
2006-01-25 21:34:00,1.40961,1.40962,1.40951,1.40958,59700000.0
2006-01-25 21:35:00,1.40967,1.40974,1.40938,1.40969,35000000.0
2006-01-25 21:36:00,1.40965,1.40966,1.4093,1.40966,43300000.0
2006-01-25 21:37:00,1.40977,1.41013,1.40977,1.41008,32500000.0
2006-01-25 21:38:00,1.41008,1.41008,1.40988,1.40997,41000000.0
2006-01-25 21:39:00,1.40971,1.40995,1.40971,1.40995,35200000.0
2006-01-25 21:40:00,1.40986,1.41004,1.40986,1.41004,53000000.0
2006-01-25 21:41:00,1.40994,1.4101,1.40985,1.40997,53600000.0
2006-01-25 21:42:00,1.40995,1.40995,1.40956,1.40956,30200000.0
2006-01-25 21:43:00,1.40979,1.40979,1.40962,1.40968,35800000.0
2006-01-25 21:44:00,1.40944,1.40951,1.4091,1.4091,32600000.0
2006-01-25 21:45:00,1.40921,1.40924,1.4088,1.40899,31800000.0
2006-01-25 21:46:00,1.40914,1.40937,1.4089,1.40935,39000000.0
2006-01-25 21:47:00,1.40923,1.41008,1.40923,1.41001,19400000.0
2006-01-25 21:48:00,1.41045,1.4106,1.41019,1.41034,48600000.0
2006-01-25 21:49:00,1.41038,1.41053,1.41034,1.41048,26600000.0
2006-01-25 21:50:00,1.41047,1.41047,1.40995,1.40999,31200000.0
2006-01-25 21:51:00,1.40995,1.41028,1.40984,1.41028,34600000.0
2006-01-25 21:52:00,1.41029,1.4105,1.41001,1.41014,31600000.0
2006-01-25 21:53:00,1.41005,1.41036,1.41005,1.4101,35200000.0
2006-01-25 21:54:00,1.41026,1.41076,1.41026,1.41076,40900000.0
2006-01-25 21:55:00,1.41096,1.411,1.41067,1.41078,44800000.0
2006-01-25 21:56:00,1.41049,1.4106,1.41039,1.41044,27000000.0
2006-01-25 21:57:00,1.41035,1.41035,1.40983,1.4102,35300000.0
2006-01-25 21:58:00,1.41014,1.41027,1.40998,1.40998,59200000.0
2006-01-25 21:59:00,1.40994,1.41013,1.40974,1.41,47900000.0
2006-01-25 22:00:00,1.41049,1.41072,1.41043,1.41045,48700001.0
2006-01-25 22:01:00,1.41026,1.41044,1.41022,1.41022,52100001.0
2006-01-25 22:02:00,1.41038,1.41044,1.41017,1.41017,50300000.0
2006-01-25 22:03:00,1.41022,1.41025,1.40994,1.41025,29600000.0
2006-01-25 22:04:00,1.41022,1.41028,1.41006,1.41011,18400000.0
2006-01-25 22:05:00,1.41035,1.41046,1.41027,1.41046,50600000.0
2006-01-25 22:06:00,1.41034,1.41034,1.4098,1.41009,47800000.0
2006-01-25 22:07:00,1.41011,1.41038,1.41011,1.41038,28600000.0
2006-01-25 22:08:00,1.41021,1.41076,1.41021,1.41058,41800000.0
2006-01-25 22:09:00,1.4104,1.4104,1.41003,1.41007,32500000.0
2006-01-25 22:10:00,1.41007,1.41019,1.40996,1.4101,42700000.0
2006-01-25 22:11:00,1.40998,1.41004,1.40976,1.40976,25400000.0
2006-01-25 22:12:00,1.40994,1.41011,1.40984,1.40984,45200000.0
2006-01-25 22:13:00,1.40984,1.41011,1.40984,1.41011,58000002.0
2006-01-25 22:14:00,1.41033,1.41091,1.41033,1.4107,50900000.0
2006-01-25 22:15:00,1.41076,1.41086,1.41048,1.41058,40000000.0
2006-01-25 22:16:00,1.41051,1.41054,1.41022,1.41022,41600001.0
2006-01-25 22:17:00,1.41051,1.41059,1.41018,1.41019,20800000.0
2006-01-25 22:18:00,1.4102,1.4102,1.40994,1.41004,61600000.0
2006-01-25 22:19:00,1.41026,1.41051,1.41026,1.41036,31800000.0
2006-01-25 22:20:00,1.41035,1.41069,1.4103,1.41047,59000000.0
2006-01-25 22:21:00,1.41031,1.41037,1.41,1.41027,50000001.0
2006-01-25 22:22:00,1.41038,1.41038,1.41013,1.41025,51100000.0
2006-01-25 22:23:00,1.41056,1.41056,1.41019,1.41019,25400000.0
2006-01-25 22:24:00,1.4103,1.41061,1.41022,1.41061,44200001.0
2006-01-25 22:25:00,1.41061,1.41078,1.41061,1.41067,27400000.0
2006-01-25 22:26:00,1.41041,1.41065,1.41041,1.41065,37600001.0
2006-01-25 22:27:00,1.41047,1.41069,1.4102,1.41063,49000000.0
2006-01-25 22:28:00,1.41059,1.41078,1.41041,1.41045,46000000.0
2006-01-25 22:29:00,1.41046,1.41065,1.4104,1.41065,27700000.0
2006-01-25 22:30:00,1.41052,1.41052,1.40975,1.40975,42200000.0
2006-01-25 22:31:00,1.40977,1.41012,1.40916,1.41002,24600000.0
2006-01-25 22:32:00,1.40993,1.41014,1.4099,1.41011,41000000.0
2006-01-25 22:33:00,1.41007,1.4102,1.40999,1.4102,55900000.0
2006-01-25 22:34:00,1.4101,1.41015,1.40977,1.40989,61800001.0
2006-01-25 22:35:00,1.41007,1.41015,1.40988,1.40988,40900000.0
2006-01-25 22:36:00,1.41001,1.41013,1.40939,1.40939,53800000.0
2006-01-25 22:37:00,1.40997,1.41007,1.40975,1.41001,44500000.0
2006-01-25 22:38:00,1.40995,1.41004,1.40976,1.40987,33200000.0
2006-01-25 22:39:00,1.40971,1.40985,1.40944,1.40944,27400000.0
2006-01-25 22:40:00,1.40944,1.40946,1.40906,1.40906,34200000.0
2006-01-25 22:41:00,1.40929,1.40952,1.40928,1.40951,35200000.0
2006-01-25 22:42:00,1.40953,1.40953,1.40927,1.40938,41100000.0
2006-01-25 22:43:00,1.40948,1.40963,1.4094,1.40952,47900001.0
2006-01-25 22:44:00,1.40929,1.40934,1.40916,1.40929,33000000.0
2006-01-25 22:45:00,1.40922,1.40931,1.40913,1.40931,23400000.0
2006-01-25 22:46:00,1.40928,1.40941,1.40921,1.40921,30200000.0
2006-01-25 22:47:00,1.40925,1.40949,1.40917,1.40944,37600000.0
2006-01-25 22:48:00,1.40933,1.4097,1.40905,1.40914,23200000.0
2006-01-25 22:49:00,1.40899,1.40906,1.40862,1.40882,41800000.0
2006-01-25 22:50:00,1.40878,1.40902,1.40871,1.40883,26000000.0
2006-01-25 22:51:00,1.4093,1.40937,1.40918,1.40931,18400000.0
2006-01-25 22:52:00,1.40915,1.40915,1.40875,1.40885,38800000.0
2006-01-25 22:53:00,1.40908,1.40935,1.40891,1.40933,81500001.0
2006-01-25 22:54:00,1.40926,1.40927,1.40904,1.40908,26100000.0
2006-01-25 22:55:00,1.40918,1.40918,1.40893,1.40894,25400000.0
2006-01-25 22:56:00,1.40921,1.40928,1.40914,1.40928,28200000.0
2006-01-25 22:57:00,1.40922,1.40933,1.40888,1.40888,52500000.0
2006-01-25 22:58:00,1.40908,1.40919,1.40904,1.40904,35900000.0
2006-01-25 22:59:00,1.40919,1.40935,1.40899,1.40935,60000000.0
2006-01-25 23:00:00,1.40938,1.40946,1.40911,1.40911,47000001.0
2006-01-25 23:01:00,1.40924,1.40939,1.4088,1.4092,51100000.0
2006-01-25 23:02:00,1.40912,1.40929,1.40912,1.40922,45900000.0
2006-01-25 23:03:00,1.40931,1.40931,1.40906,1.40906,44800000.0
2006-01-25 23:04:00,1.40911,1.40927,1.40904,1.40922,28200000.0
2006-01-25 23:05:00,1.40905,1.40905,1.4088,1.40889,51700000.0
2006-01-25 23:06:00,1.40877,1.40878,1.40834,1.40873,49400000.0
2006-01-25 23:07:00,1.40827,1.40858,1.40827,1.4084,27200000.0
2006-01-25 23:08:00,1.40838,1.4085,1.40812,1.40822,27900000.0
2006-01-25 23:09:00,1.40832,1.40862,1.40831,1.40847,27200000.0
2006-01-25 23:10:00,1.40829,1.40834,1.40793,1.40804,49900000.0
2006-01-25 23:11:00,1.40799,1.4083,1.40798,1.4083,63500000.0
2006-01-25 23:12:00,1.40843,1.40851,1.40808,1.40812,30400000.0
2006-01-25 23:13:00,1.40718,1.40781,1.40718,1.4077,30600000.0
2006-01-25 23:14:00,1.40798,1.40811,1.40798,1.40807,35000000.0
2006-01-25 23:15:00,1.40805,1.40808,1.40728,1.40783,49000000.0
2006-01-25 23:16:00,1.40787,1.40787,1.40745,1.40756,31600000.0
2006-01-25 23:17:00,1.40772,1.40793,1.40772,1.40778,37600000.0
2006-01-25 23:18:00,1.40788,1.40788,1.40742,1.40764,49400000.0
2006-01-25 23:19:00,1.40752,1.40787,1.40752,1.40769,54000000.0
2006-01-25 23:20:00,1.40764,1.40764,1.40712,1.40745,43400000.0
2006-01-25 23:21:00,1.40753,1.40778,1.4075,1.40761,42400000.0
2006-01-25 23:22:00,1.40763,1.40778,1.40741,1.40775,37400000.0
2006-01-25 23:23:00,1.40765,1.40797,1.40765,1.40797,28300000.0
2006-01-25 23:24:00,1.40783,1.40798,1.40772,1.40772,45500000.0
2006-01-25 23:25:00,1.40789,1.40812,1.40782,1.40782,57300001.0
2006-01-25 23:26:00,1.40791,1.40792,1.40766,1.40791,44600000.0
2006-01-25 23:27:00,1.40778,1.40797,1.40778,1.40785,34800000.0
2006-01-25 23:28:00,1.40769,1.40774,1.40742,1.40742,34000000.0
2006-01-25 23:29:00,1.40759,1.4078,1.40739,1.40773,41200000.0
2006-01-25 23:30:00,1.40764,1.40784,1.40758,1.40768,39800000.0
2006-01-25 23:31:00,1.40776,1.40785,1.40746,1.40785,30600000.0
2006-01-25 23:32:00,1.40762,1.40784,1.40762,1.40778,21400000.0
2006-01-25 23:33:00,1.40768,1.40786,1.40768,1.40775,75700000.0
2006-01-25 23:34:00,1.40783,1.40793,1.40759,1.40768,44400000.0
2006-01-25 23:35:00,1.40782,1.40782,1.40758,1.40763,28200000.0
2006-01-25 23:36:00,1.40771,1.40771,1.40744,1.40744,36200000.0
2006-01-25 23:37:00,1.40749,1.40751,1.40741,1.40749,35600000.0
2006-01-25 23:38:00,1.40727,1.40727,1.40662,1.40672,39600000.0
2006-01-25 23:39:00,1.40645,1.40685,1.40633,1.40685,35800000.0
2006-01-25 23:40:00,1.40697,1.40697,1.40652,1.40652,43200000.0
2006-01-25 23:41:00,1.40652,1.40652,1.40607,1.40607,35200000.0
2006-01-25 23:42:00,1.40661,1.40661,1.40631,1.40659,31800000.0
2006-01-25 23:43:00,1.40669,1.4067,1.4061,1.40657,30800000.0
2006-01-25 23:44:00,1.40666,1.40666,1.40628,1.40641,40200000.0
2006-01-25 23:45:00,1.40636,1.40663,1.40635,1.40657,38800000.0
2006-01-25 23:46:00,1.40685,1.40685,1.40667,1.40675,36800000.0
2006-01-25 23:47:00,1.40685,1.40713,1.40674,1.40712,41000000.0
2006-01-25 23:48:00,1.40716,1.40716,1.40682,1.40701,37600000.0
2006-01-25 23:49:00,1.4089,1.4089,1.4089,1.4089,22200000.0
2006-01-25 23:50:00,1.40701,1.40702,1.40671,1.40691,22200000.0
2006-01-25 23:51:00,1.40705,1.40705,1.40672,1.40686,64400000.0
2006-01-25 23:52:00,1.40693,1.40699,1.40662,1.40696,28400000.0
2006-01-25 23:53:00,1.40705,1.40705,1.40669,1.40694,46900000.0
2006-01-25 23:54:00,1.40695,1.40698,1.40633,1.40633,22200000.0
2006-01-25 23:55:00,1.40702,1.4074,1.40702,1.4074,31400000.0
2006-01-25 23:56:00,1.40749,1.40767,1.40718,1.40762,28200000.0
2006-01-25 23:57:00,1.4079,1.40796,1.40783,1.4079,28400000.0
2006-01-25 23:58:00,1.40777,1.40782,1.40727,1.40767,41600000.0
2006-01-25 23:59:00,1.40764,1.40774,1.40744,1.40749,62700000.0
2006-01-26 00:00:00,1.40764,1.40779,1.40752,1.40764,38200000.0
2006-01-26 00:01:00,1.4092,1.4095,1.4092,1.4094,44400000.0
2006-01-26 00:02:00,1.4095,1.4095,1.4092,1.4092,44400000.0
2006-01-26 00:03:00,1.4094,1.4095,1.4094,1.4095,44400000.0
2006-01-26 00:04:00,1.4096,1.4096,1.4093,1.4094,44400000.0
2006-01-26 00:05:00,1.4095,1.4095,1.4094,1.4094,44400000.0
2006-01-26 00:06:00,1.4092,1.4095,1.4092,1.4094,44400000.0
2006-01-26 00:07:00,1.409,1.409,1.409,1.409,44400000.0
2006-01-26 00:08:00,1.4087,1.4087,1.4087,1.4087,44400000.0
2006-01-26 00:09:00,1.4086,1.4089,1.4086,1.4089,44400000.0
2006-01-26 00:11:00,1.4088,1.4089,1.4085,1.4089,44400000.0
2006-01-26 00:12:00,1.4091,1.4095,1.4091,1.4092,44400000.0
2006-01-26 00:13:00,1.4093,1.4096,1.4092,1.4096,44400000.0
2006-01-26 00:15:00,1.4098,1.4098,1.4095,1.4096,44400000.0
2006-01-26 00:19:00,1.4093,1.4093,1.4093,1.4093,44400000.0
2006-01-26 00:20:00,1.4092,1.4092,1.409,1.4091,44400000.0
2006-01-26 00:21:00,1.409,1.4091,1.4089,1.4089,44400000.0
2006-01-26 00:22:00,1.4088,1.409,1.4088,1.409,44400000.0
2006-01-26 00:24:00,1.4089,1.4092,1.4089,1.4092,44400000.0
2006-01-26 00:25:00,1.40755,1.40775,1.40743,1.40755,44400000.0
2006-01-26 00:26:00,1.40758,1.40762,1.40744,1.40753,18400000.0
2006-01-26 00:27:00,1.40758,1.40766,1.4075,1.40765,34800000.0
2006-01-26 00:28:00,1.40777,1.40789,1.40761,1.40781,36000000.0
2006-01-26 00:29:00,1.40778,1.40788,1.40766,1.40773,38800000.0
2006-01-26 00:30:00,1.40751,1.4079,1.40751,1.4078,29200000.0
2006-01-26 00:31:00,1.40785,1.40785,1.40775,1.40776,25600000.0
2006-01-26 00:32:00,1.40775,1.40799,1.40772,1.4078,32900000.0
2006-01-26 00:33:00,1.40822,1.40894,1.40807,1.40894,18000000.0
2006-01-26 00:34:00,1.40852,1.40891,1.40852,1.40861,35200000.0
2006-01-26 00:35:00,1.4089,1.4089,1.4087,1.40885,35400000.0
2006-01-26 00:36:00,1.40884,1.40899,1.40878,1.40899,32800000.0
2006-01-26 00:37:00,1.40914,1.40916,1.40902,1.40902,34100000.0
2006-01-26 00:38:00,1.40906,1.40916,1.40896,1.40901,43400001.0
2006-01-26 00:39:00,1.40909,1.40919,1.40886,1.40897,60400000.0
2006-01-26 00:40:00,1.40909,1.40916,1.40897,1.4091,33800000.0
2006-01-26 00:41:00,1.40904,1.40904,1.40869,1.40889,42900000.0
2006-01-26 00:42:00,1.40883,1.40894,1.40882,1.40887,22200000.0
2006-01-26 00:43:00,1.40865,1.40893,1.40841,1.40893,37800000.0
2006-01-26 00:44:00,1.40891,1.40891,1.40876,1.40882,40200000.0
2006-01-26 00:45:00,1.40882,1.40882,1.40858,1.40866,44400000.0
2006-01-26 00:46:00,1.40874,1.4089,1.40867,1.4089,47000000.0
2006-01-26 00:47:00,1.40886,1.40893,1.40873,1.40883,37600000.0
2006-01-26 00:48:00,1.40856,1.40889,1.40856,1.40874,24600000.0
2006-01-26 00:49:00,1.40889,1.40893,1.4086,1.4088,40000000.0
2006-01-26 00:50:00,1.40878,1.40894,1.40866,1.40891,22800000.0
2006-01-26 00:51:00,1.40888,1.40898,1.40876,1.40893,59500001.0
2006-01-26 00:52:00,1.40878,1.40893,1.40873,1.40893,32400000.0
2006-01-26 00:53:00,1.40868,1.40899,1.40865,1.40899,49900000.0
2006-01-26 00:54:00,1.40857,1.40897,1.40857,1.40897,30400000.0
2006-01-26 00:55:00,1.40911,1.40916,1.40877,1.40916,30000000.0
2006-01-26 00:56:00,1.40913,1.40927,1.40908,1.40918,53400001.0
2006-01-26 00:57:00,1.40936,1.40949,1.40921,1.40921,25500000.0
2006-01-26 00:58:00,1.40935,1.40935,1.40907,1.40915,28000000.0
2006-01-26 00:59:00,1.40919,1.40919,1.40879,1.4091,35200000.0
2006-01-26 01:00:00,1.40915,1.40917,1.40896,1.409,44600000.0
2006-01-26 01:01:00,1.4092,1.40926,1.40906,1.40912,26800000.0
2006-01-26 01:02:00,1.40936,1.40936,1.40882,1.40882,63000000.0
2006-01-26 01:03:00,1.40928,1.40935,1.40911,1.40929,33000000.0
2006-01-26 01:04:00,1.40931,1.40936,1.40927,1.40931,33400000.0
2006-01-26 01:05:00,1.40939,1.40952,1.40932,1.40942,42800001.0
2006-01-26 01:06:00,1.40953,1.40953,1.40921,1.40941,38600000.0
2006-01-26 01:07:00,1.40934,1.40934,1.40889,1.40896,48400000.0
2006-01-26 01:08:00,1.40892,1.40894,1.40852,1.40852,31000000.0
2006-01-26 01:09:00,1.40882,1.40882,1.40848,1.40874,18600000.0
2006-01-26 01:10:00,1.40877,1.40885,1.40847,1.4087,31600000.0
2006-01-26 01:11:00,1.40857,1.40862,1.40845,1.40857,33000000.0
2006-01-26 01:12:00,1.40868,1.40909,1.4085,1.409,42300000.0
2006-01-26 01:13:00,1.40932,1.40945,1.40903,1.40945,39000000.0
2006-01-26 01:14:00,1.40946,1.40961,1.40928,1.40946,47900000.0
2006-01-26 01:15:00,1.40949,1.40953,1.40919,1.4095,28000000.0
2006-01-26 01:16:00,1.40952,1.40969,1.40942,1.40969,45900000.0
2006-01-26 01:17:00,1.40965,1.40967,1.40947,1.40962,33200000.0
2006-01-26 01:18:00,1.40957,1.40965,1.40927,1.40962,36500000.0
2006-01-26 01:19:00,1.40944,1.40947,1.40919,1.40919,35000000.0
2006-01-26 01:20:00,1.40918,1.40918,1.40859,1.40906,25800000.0
2006-01-26 01:21:00,1.40882,1.40903,1.40882,1.40889,48000000.0
2006-01-26 01:22:00,1.40892,1.40892,1.40858,1.40886,52600001.0
2006-01-26 01:23:00,1.40883,1.40891,1.40861,1.40861,34000000.0
2006-01-26 01:24:00,1.40895,1.40902,1.40884,1.40902,43500000.0
2006-01-26 01:25:00,1.40906,1.40913,1.40875,1.40894,57400001.0
2006-01-26 01:26:00,1.40878,1.40888,1.40863,1.40883,32200001.0
2006-01-26 01:27:00,1.40875,1.40877,1.40855,1.40874,43500000.0
2006-01-26 01:28:00,1.40864,1.4088,1.4084,1.4088,40400000.0
2006-01-26 01:29:00,1.40887,1.40887,1.40868,1.40875,34200000.0
2006-01-26 01:30:00,1.40873,1.40873,1.40795,1.40806,54200000.0
2006-01-26 01:31:00,1.40792,1.40859,1.40792,1.40859,32600000.0
2006-01-26 01:32:00,1.40871,1.40883,1.40858,1.40869,45100000.0
2006-01-26 01:33:00,1.40876,1.40884,1.40861,1.40876,36800000.0
2006-01-26 01:34:00,1.40862,1.40867,1.40819,1.40857,40600000.0
2006-01-26 01:35:00,1.40859,1.40894,1.40839,1.40839,40000000.0
2006-01-26 01:36:00,1.4086,1.40874,1.40859,1.40859,48200000.0
2006-01-26 01:37:00,1.40869,1.40879,1.40841,1.4087,40000000.0
2006-01-26 01:38:00,1.40863,1.40887,1.4086,1.4086,31000000.0
2006-01-26 01:39:00,1.40872,1.40884,1.40849,1.40873,45800000.0
2006-01-26 01:40:00,1.40868,1.40881,1.40862,1.40879,40000000.0
2006-01-26 01:41:00,1.4088,1.40909,1.40873,1.40891,47400000.0
2006-01-26 01:42:00,1.40898,1.40898,1.40866,1.40879,31300000.0
2006-01-26 01:43:00,1.4089,1.40895,1.40838,1.40885,26400000.0
2006-01-26 01:44:00,1.40895,1.40916,1.40875,1.40916,30600000.0
2006-01-26 01:45:00,1.40918,1.40933,1.4091,1.40918,41400000.0
2006-01-26 01:46:00,1.40931,1.40951,1.40914,1.40922,42600000.0
2006-01-26 01:47:00,1.40904,1.40919,1.40889,1.40893,35600000.0
2006-01-26 01:48:00,1.40909,1.40927,1.40884,1.40884,34600000.0
2006-01-26 01:49:00,1.40924,1.40939,1.40875,1.40919,36800000.0
2006-01-26 01:50:00,1.40914,1.40927,1.4088,1.40919,24400000.0
2006-01-26 01:51:00,1.40906,1.40906,1.40881,1.40881,20000000.0
2006-01-26 01:52:00,1.40892,1.40894,1.40866,1.40866,41800001.0
2006-01-26 01:53:00,1.40881,1.40892,1.40873,1.40878,50000000.0
2006-01-26 01:54:00,1.40876,1.40886,1.40873,1.40885,45500000.0
2006-01-26 01:55:00,1.40882,1.40892,1.40872,1.40872,30200000.0
2006-01-26 01:56:00,1.40884,1.40896,1.40862,1.40862,54100000.0
2006-01-26 01:57:00,1.40879,1.4091,1.40879,1.4091,34000000.0
2006-01-26 01:58:00,1.4091,1.40935,1.40891,1.40901,27800000.0
2006-01-26 01:59:00,1.40916,1.40926,1.4091,1.40917,54000000.0
2006-01-26 02:00:00,1.40895,1.40936,1.40895,1.40904,28000000.0
2006-01-26 02:01:00,1.4089,1.40894,1.4088,1.40883,48800000.0
2006-01-26 02:02:00,1.40883,1.40938,1.40883,1.40914,91500000.0
2006-01-26 02:03:00,1.4092,1.40939,1.40914,1.40922,79700000.0
2006-01-26 02:04:00,1.40928,1.40948,1.40928,1.40933,50200000.0
2006-01-26 02:05:00,1.40934,1.40934,1.40923,1.40926,75200000.0
2006-01-26 02:06:00,1.40941,1.40949,1.40913,1.40949,64700000.0
2006-01-26 02:07:00,1.4095,1.40953,1.40912,1.40942,217600002.0
2006-01-26 02:08:00,1.40938,1.40952,1.40938,1.40952,43400000.0
2006-01-26 02:09:00,1.40951,1.40978,1.40938,1.40957,182000000.0
2006-01-26 02:10:00,1.40925,1.40962,1.40925,1.40937,116700000.0
2006-01-26 02:11:00,1.40928,1.40952,1.40928,1.40952,42000000.0
2006-01-26 02:12:00,1.40944,1.40952,1.40942,1.40952,52600000.0
2006-01-26 02:13:00,1.40949,1.40954,1.40946,1.40947,62500000.0
2006-01-26 02:14:00,1.40944,1.40954,1.40919,1.40954,158100000.0
2006-01-26 02:15:00,1.40941,1.40946,1.40917,1.40937,223100000.0
2006-01-26 02:16:00,1.4097,1.40985,1.40957,1.40985,38600000.0
2006-01-26 02:17:00,1.40961,1.40997,1.40926,1.40959,224300001.0
2006-01-26 02:18:00,1.40968,1.40994,1.40923,1.40972,31100000.0
2006-01-26 02:19:00,1.40985,1.40985,1.4095,1.40966,31200000.0
2006-01-26 02:20:00,1.40985,1.41004,1.40977,1.40995,38000000.0
2006-01-26 02:21:00,1.40972,1.40995,1.40964,1.40995,34800000.0
2006-01-26 02:22:00,1.40955,1.4096,1.40955,1.4096,38900000.0
2006-01-26 02:23:00,1.40989,1.4099,1.40959,1.40959,43000000.0
2006-01-26 02:24:00,1.40959,1.4099,1.40957,1.40987,46800000.0
2006-01-26 02:25:00,1.40985,1.41003,1.40979,1.40984,115700000.0
2006-01-26 02:26:00,1.40983,1.41033,1.40982,1.41003,72200000.0
2006-01-26 02:27:00,1.41,1.41003,1.40985,1.4099,70400001.0
2006-01-26 02:28:00,1.40996,1.4101,1.40996,1.4101,53300000.0
2006-01-26 02:29:00,1.41058,1.41067,1.41032,1.41065,49000000.0
2006-01-26 02:30:00,1.4107,1.4107,1.41039,1.41044,28600000.0
2006-01-26 02:31:00,1.41024,1.41041,1.41017,1.41019,49400000.0
2006-01-26 02:32:00,1.41037,1.41052,1.41022,1.41042,38800000.0
2006-01-26 02:33:00,1.41002,1.41016,1.40993,1.41007,267700001.0
2006-01-26 02:34:00,1.41046,1.41052,1.41031,1.4105,43300000.0
2006-01-26 02:35:00,1.41058,1.41068,1.41026,1.41038,100100000.0
2006-01-26 02:36:00,1.41073,1.41092,1.41073,1.41089,27600000.0
2006-01-26 02:37:00,1.41061,1.41061,1.41042,1.41042,76000000.0
2006-01-26 02:38:00,1.41053,1.41065,1.4105,1.41065,44300000.0
2006-01-26 02:39:00,1.41081,1.41081,1.41063,1.4107,42400000.0
2006-01-26 02:40:00,1.41064,1.41079,1.41064,1.41074,43100000.0
2006-01-26 02:41:00,1.41087,1.41101,1.41086,1.41086,44200000.0
2006-01-26 02:42:00,1.41091,1.41092,1.41081,1.41081,39200000.0
2006-01-26 02:43:00,1.41074,1.41088,1.41074,1.41088,41100000.0
2006-01-26 02:44:00,1.41083,1.41091,1.41069,1.4109,41000001.0
2006-01-26 02:45:00,1.4103,1.41052,1.41029,1.41045,44800000.0
2006-01-26 02:46:00,1.41034,1.41041,1.41019,1.41024,166300000.0
2006-01-26 02:47:00,1.41072,1.41089,1.41031,1.41077,232400000.0
2006-01-26 02:48:00,1.41081,1.4109,1.41065,1.41089,104500000.0
2006-01-26 02:49:00,1.41074,1.41101,1.41059,1.41068,71900000.0
2006-01-26 02:50:00,1.41094,1.41104,1.41061,1.41094,117400000.0
2006-01-26 02:51:00,1.41046,1.4106,1.4103,1.41048,63600000.0
2006-01-26 02:52:00,1.41073,1.41073,1.41056,1.41065,35200000.0
2006-01-26 02:53:00,1.41075,1.41078,1.41043,1.41058,22400000.0
2006-01-26 02:54:00,1.41056,1.41082,1.41038,1.41038,53600000.0
2006-01-26 02:55:00,1.41043,1.4105,1.41015,1.41028,38000000.0
2006-01-26 02:56:00,1.41015,1.41015,1.40999,1.40999,62600001.0
2006-01-26 02:57:00,1.40999,1.41003,1.40989,1.40989,42100000.0
2006-01-26 02:58:00,1.40993,1.40996,1.40988,1.40991,66800000.0
2006-01-26 02:59:00,1.40974,1.40995,1.40974,1.40982,73600000.0
2006-01-26 03:00:00,1.40987,1.41011,1.40981,1.41006,99600000.0
2006-01-26 03:01:00,1.41005,1.41016,1.41005,1.41016,67600000.0
2006-01-26 03:02:00,1.41036,1.41039,1.41029,1.41039,54900000.0
2006-01-26 03:03:00,1.41041,1.41042,1.41033,1.4104,63400000.0
2006-01-26 03:04:00,1.41045,1.4108,1.41022,1.41044,35400000.0
2006-01-26 03:05:00,1.41029,1.41036,1.41022,1.41026,64700000.0
2006-01-26 03:06:00,1.41022,1.41036,1.41018,1.41036,65600000.0
2006-01-26 03:07:00,1.41036,1.41079,1.4102,1.41079,89900000.0
2006-01-26 03:08:00,1.41095,1.41118,1.41068,1.41068,54000000.0
2006-01-26 03:09:00,1.41093,1.41103,1.41063,1.41103,27600000.0
2006-01-26 03:10:00,1.41066,1.41106,1.41066,1.41097,37600000.0
2006-01-26 03:11:00,1.41052,1.41057,1.41052,1.41057,38400001.0
2006-01-26 03:12:00,1.41081,1.41094,1.41052,1.41074,40800000.0
2006-01-26 03:13:00,1.41045,1.41085,1.41044,1.4108,43000000.0
2006-01-26 03:14:00,1.41081,1.41101,1.41055,1.41083,41400000.0
2006-01-26 03:15:00,1.41049,1.41093,1.41049,1.41089,35400000.0
2006-01-26 03:16:00,1.41086,1.41102,1.4106,1.411,30200000.0
2006-01-26 03:17:00,1.4109,1.41106,1.41038,1.41106,59600000.0
2006-01-26 03:18:00,1.41097,1.41104,1.41065,1.41104,35000000.0
2006-01-26 03:19:00,1.41106,1.41106,1.41086,1.41103,23400000.0
2006-01-26 03:20:00,1.41065,1.41115,1.41065,1.41111,57500000.0
2006-01-26 03:21:00,1.41077,1.41077,1.41072,1.41074,41400000.0
2006-01-26 03:22:00,1.41074,1.41077,1.41065,1.41069,50800000.0
2006-01-26 03:23:00,1.41086,1.41094,1.41081,1.41086,65000000.0
2006-01-26 03:24:00,1.41087,1.41087,1.41068,1.41076,86900000.0
2006-01-26 03:25:00,1.4111,1.4111,1.41073,1.41076,47400000.0
2006-01-26 03:26:00,1.41052,1.41058,1.41046,1.41051,134500001.0
2006-01-26 03:27:00,1.41053,1.41062,1.41043,1.41062,120600001.0
2006-01-26 03:28:00,1.41063,1.41067,1.41057,1.41063,40400000.0
2006-01-26 03:29:00,1.41073,1.41076,1.41066,1.41067,54400000.0
2006-01-26 03:30:00,1.41057,1.41068,1.41042,1.41068,63000000.0
2006-01-26 03:31:00,1.4107,1.41103,1.4107,1.41103,31500000.0
2006-01-26 03:32:00,1.41101,1.41118,1.41091,1.41091,35900000.0
2006-01-26 03:33:00,1.41081,1.41098,1.41081,1.41082,32800000.0
2006-01-26 03:34:00,1.41101,1.41108,1.41068,1.41081,43500000.0
2006-01-26 03:35:00,1.41096,1.41103,1.41078,1.41088,77100000.0
2006-01-26 03:36:00,1.41098,1.41128,1.4108,1.41123,49800000.0
2006-01-26 03:37:00,1.41114,1.41114,1.41076,1.41098,29600000.0
2006-01-26 03:38:00,1.41102,1.41114,1.41085,1.4109,35200000.0
2006-01-26 03:39:00,1.41051,1.41058,1.41035,1.41045,61000000.0
2006-01-26 03:40:00,1.41044,1.41124,1.41038,1.41095,120200000.0
2006-01-26 03:41:00,1.41077,1.41098,1.41077,1.41096,68600000.0
2006-01-26 03:42:00,1.41101,1.41104,1.41091,1.41101,86000000.0
2006-01-26 03:43:00,1.41089,1.41097,1.41081,1.41089,31900000.0
2006-01-26 03:44:00,1.4106,1.4107,1.41044,1.4105,31000000.0
2006-01-26 03:45:00,1.41043,1.41073,1.41032,1.41073,46500000.0
2006-01-26 03:46:00,1.41051,1.41053,1.41032,1.41032,45300000.0
2006-01-26 03:47:00,1.41054,1.41109,1.41054,1.41094,32600000.0
2006-01-26 03:48:00,1.41127,1.41137,1.41107,1.41122,31900000.0
2006-01-26 03:49:00,1.41122,1.41122,1.41085,1.41085,44400000.0
2006-01-26 03:50:00,1.41116,1.41149,1.41108,1.41108,140900001.0
2006-01-26 03:51:00,1.41126,1.41131,1.41116,1.41116,34000000.0
2006-01-26 03:52:00,1.41131,1.41144,1.41113,1.41117,91200001.0
2006-01-26 03:53:00,1.41096,1.41097,1.41073,1.41091,49200000.0
2006-01-26 03:54:00,1.41093,1.41119,1.41083,1.41084,28700000.0
2006-01-26 03:55:00,1.41137,1.41159,1.41124,1.41159,30400000.0
2006-01-26 03:56:00,1.4117,1.41199,1.4117,1.41177,18000000.0
2006-01-26 03:57:00,1.41126,1.41152,1.41126,1.41147,120600000.0
2006-01-26 03:58:00,1.41131,1.41239,1.41107,1.41132,195600001.0
2006-01-26 03:59:00,1.41169,1.41192,1.41166,1.41176,170200000.0
2006-01-26 04:00:00,1.4117,1.41182,1.41166,1.41169,82300000.0
2006-01-26 04:01:00,1.41158,1.41173,1.41134,1.41173,107300000.0
2006-01-26 04:02:00,1.41198,1.41208,1.41171,1.41171,103400000.0
2006-01-26 04:03:00,1.41182,1.41183,1.41139,1.41182,76300000.0
2006-01-26 04:04:00,1.41161,1.41161,1.41095,1.41095,174600000.0
2006-01-26 04:05:00,1.4109,1.41153,1.4109,1.41148,221200002.0
2006-01-26 04:06:00,1.41124,1.41169,1.41123,1.41133,130000000.0
2006-01-26 04:07:00,1.41138,1.41138,1.41104,1.41106,160400000.0
2006-01-26 04:08:00,1.41136,1.41139,1.4113,1.4113,16400000.0
2006-01-26 04:09:00,1.41148,1.41148,1.41123,1.41143,27800000.0
2006-01-26 04:10:00,1.41128,1.41128,1.41094,1.41109,124300000.0
2006-01-26 04:11:00,1.41126,1.4116,1.41114,1.4112,42200000.0
2006-01-26 04:12:00,1.41108,1.41108,1.41092,1.41092,95300000.0
2006-01-26 04:13:00,1.41085,1.41095,1.41075,1.41083,59300000.0
2006-01-26 04:14:00,1.41073,1.41073,1.41062,1.41067,101000001.0
2006-01-26 04:15:00,1.41075,1.41101,1.41069,1.411,106100000.0
2006-01-26 04:16:00,1.41102,1.41125,1.41091,1.41092,92400000.0
2006-01-26 04:17:00,1.41102,1.41122,1.41102,1.41122,63800000.0
2006-01-26 04:18:00,1.41118,1.41133,1.41113,1.41118,109600000.0
2006-01-26 04:19:00,1.41118,1.41125,1.41115,1.41123,79800000.0
2006-01-26 04:20:00,1.41117,1.41139,1.4111,1.4111,158100000.0
2006-01-26 04:21:00,1.41105,1.41113,1.41096,1.41096,56000000.0
2006-01-26 04:22:00,1.41107,1.41144,1.41096,1.41132,40000001.0
2006-01-26 04:23:00,1.41087,1.41097,1.41087,1.41094,30000000.0
2006-01-26 04:24:00,1.41098,1.41103,1.4109,1.41101,153100000.0
2006-01-26 04:25:00,1.41099,1.41146,1.41096,1.41121,212100001.0
2006-01-26 04:26:00,1.41116,1.41116,1.41087,1.41102,108700000.0
2006-01-26 04:27:00,1.41113,1.41119,1.41101,1.41109,70400000.0
2006-01-26 04:28:00,1.41104,1.41109,1.41099,1.41099,67200000.0
2006-01-26 04:29:00,1.41087,1.41128,1.41084,1.41126,88000000.0
2006-01-26 04:30:00,1.411,1.41139,1.41099,1.41121,102500001.0
2006-01-26 04:31:00,1.4111,1.41123,1.41086,1.41111,37800000.0
2006-01-26 04:32:00,1.41116,1.41116,1.411,1.41108,43700000.0
2006-01-26 04:33:00,1.41115,1.41121,1.41102,1.41105,54900000.0
2006-01-26 04:34:00,1.41105,1.41113,1.411,1.41103,38600000.0
2006-01-26 04:35:00,1.41093,1.41117,1.41093,1.41102,55800000.0
2006-01-26 04:36:00,1.4113,1.41133,1.41059,1.4113,194300000.0
2006-01-26 04:37:00,1.41126,1.41164,1.41104,1.41127,139000000.0
2006-01-26 04:38:00,1.41123,1.41123,1.41105,1.4111,39000000.0
2006-01-26 04:39:00,1.41094,1.41114,1.41094,1.41105,70300000.0
2006-01-26 04:40:00,1.41094,1.41121,1.41094,1.41121,38800000.0
2006-01-26 04:41:00,1.41109,1.41145,1.41105,1.41135,44800000.0
2006-01-26 04:42:00,1.41106,1.41125,1.41102,1.41117,69700000.0
2006-01-26 04:43:00,1.411,1.411,1.41076,1.41076,59700000.0
2006-01-26 04:44:00,1.4107,1.41118,1.4107,1.41116,59000001.0
2006-01-26 04:45:00,1.41089,1.41105,1.41062,1.41084,46600001.0
2006-01-26 04:46:00,1.41069,1.41083,1.41069,1.41076,57900001.0
2006-01-26 04:47:00,1.41078,1.41119,1.41072,1.41119,81800000.0
2006-01-26 04:48:00,1.41083,1.41112,1.4108,1.41084,44000000.0
2006-01-26 04:49:00,1.41065,1.41073,1.41032,1.41035,76600000.0
2006-01-26 04:50:00,1.41078,1.41089,1.41067,1.41079,67000000.0
2006-01-26 04:51:00,1.4105,1.41059,1.4105,1.41059,32800000.0
2006-01-26 04:52:00,1.41064,1.41127,1.41064,1.41087,35400000.0
2006-01-26 04:53:00,1.41071,1.41097,1.41061,1.41066,44600000.0
2006-01-26 04:54:00,1.41034,1.41069,1.41033,1.41033,29400000.0
2006-01-26 04:55:00,1.41061,1.41097,1.41035,1.41097,30600000.0
2006-01-26 04:56:00,1.41071,1.41088,1.41066,1.41073,26600000.0
2006-01-26 04:57:00,1.41053,1.41091,1.4104,1.4104,38600000.0
2006-01-26 04:58:00,1.41022,1.41067,1.41018,1.41056,58600001.0
2006-01-26 04:59:00,1.41025,1.41057,1.41009,1.4101,109900000.0
2006-01-26 05:00:00,1.41071,1.41077,1.41061,1.41076,37800000.0
2006-01-26 05:01:00,1.41066,1.41091,1.41066,1.41091,31200000.0
2006-01-26 05:02:00,1.41079,1.4109,1.41059,1.4109,25400000.0
2006-01-26 05:03:00,1.41062,1.41095,1.4106,1.41065,163800000.0
2006-01-26 05:04:00,1.41076,1.41082,1.41073,1.41078,223800001.0
2006-01-26 05:05:00,1.41074,1.41075,1.41059,1.41064,175500001.0
2006-01-26 05:06:00,1.41068,1.41073,1.41055,1.41068,200100000.0
2006-01-26 05:07:00,1.41054,1.41102,1.41054,1.41063,265400000.0
2006-01-26 05:08:00,1.41083,1.411,1.4107,1.4107,305300002.0
2006-01-26 05:09:00,1.41057,1.41093,1.41047,1.41048,193200001.0
2006-01-26 05:10:00,1.41063,1.41081,1.41059,1.41081,212300002.0
2006-01-26 05:11:00,1.41065,1.41075,1.41055,1.4106,129300000.0
2006-01-26 05:12:00,1.41057,1.41059,1.41045,1.41045,126900000.0
2006-01-26 05:13:00,1.41049,1.41079,1.41049,1.41061,183800001.0
2006-01-26 05:14:00,1.41048,1.41053,1.41043,1.41046,226500000.0
2006-01-26 05:15:00,1.41058,1.4107,1.41048,1.41063,34800000.0
2006-01-26 05:16:00,1.41053,1.41066,1.41042,1.41043,195900000.0
2006-01-26 05:17:00,1.4105,1.41065,1.41035,1.41065,156700000.0
2006-01-26 05:18:00,1.41073,1.4108,1.41053,1.41058,278700001.0
2006-01-26 05:19:00,1.4104,1.41076,1.41032,1.41032,275800002.0
2006-01-26 05:20:00,1.41035,1.4105,1.4103,1.4104,232300000.0
2006-01-26 05:21:00,1.41032,1.41068,1.4103,1.4104,308100000.0
2006-01-26 05:22:00,1.4104,1.4105,1.41036,1.41046,218500001.0
2006-01-26 05:23:00,1.41042,1.41055,1.41042,1.4105,115200000.0
2006-01-26 05:24:00,1.41044,1.41044,1.41035,1.41035,140700000.0
2006-01-26 05:25:00,1.41062,1.41079,1.41042,1.41047,234200001.0
2006-01-26 05:26:00,1.41047,1.4105,1.41042,1.41047,126700000.0
2006-01-26 05:27:00,1.41072,1.41077,1.41042,1.41067,185400000.0
2006-01-26 05:28:00,1.41058,1.41074,1.41042,1.4106,239900000.0
2006-01-26 05:29:00,1.41046,1.41051,1.41014,1.41018,230900000.0
2006-01-26 05:30:00,1.41016,1.41036,1.41006,1.41008,219300000.0
2006-01-26 05:31:00,1.41013,1.41045,1.41011,1.41024,70800000.0
2006-01-26 05:32:00,1.41043,1.41063,1.41039,1.41057,178800001.0
2006-01-26 05:33:00,1.41052,1.41052,1.41026,1.41032,204400000.0
2006-01-26 05:34:00,1.41025,1.41052,1.41017,1.4102,217200000.0
2006-01-26 05:35:00,1.4104,1.41047,1.41032,1.41042,30400000.0
2006-01-26 05:36:00,1.41022,1.41037,1.41014,1.41014,167000000.0
2006-01-26 05:37:00,1.4101,1.4102,1.41005,1.4101,202700000.0
2006-01-26 05:38:00,1.41013,1.41036,1.41009,1.41033,171800000.0
2006-01-26 05:39:00,1.41038,1.41052,1.41026,1.4103,149400001.0
2006-01-26 05:40:00,1.41013,1.4104,1.41005,1.4103,204300000.0
2006-01-26 05:41:00,1.4102,1.4104,1.41007,1.41017,116200000.0
2006-01-26 05:42:00,1.41025,1.4103,1.4101,1.41015,195400000.0
2006-01-26 05:43:00,1.41013,1.41026,1.41013,1.41013,76600000.0
2006-01-26 05:44:00,1.41018,1.41035,1.4101,1.41015,102100000.0
2006-01-26 05:45:00,1.41022,1.41049,1.41018,1.4103,136000000.0
2006-01-26 05:46:00,1.41037,1.41052,1.41032,1.41042,195200000.0
2006-01-26 05:47:00,1.41053,1.41055,1.41031,1.41055,214800000.0
2006-01-26 05:48:00,1.41039,1.41065,1.4103,1.4104,290300001.0
2006-01-26 05:49:00,1.41055,1.41085,1.41043,1.41043,182500000.0
2006-01-26 05:50:00,1.41034,1.4108,1.41034,1.41053,233700001.0
2006-01-26 05:51:00,1.41051,1.41051,1.41025,1.41027,208700002.0
2006-01-26 05:52:00,1.41027,1.4105,1.4102,1.4105,188100001.0
2006-01-26 05:53:00,1.41032,1.41051,1.41022,1.41024,81800000.0
2006-01-26 05:54:00,1.41038,1.41056,1.41023,1.4104,198900000.0
2006-01-26 05:55:00,1.41027,1.41037,1.41012,1.41022,203500000.0
2006-01-26 05:56:00,1.41024,1.41034,1.41006,1.41009,133200000.0
2006-01-26 05:57:00,1.41005,1.41011,1.40999,1.40999,181400001.0
2006-01-26 05:58:00,1.41004,1.41016,1.40989,1.40992,147600000.0
2006-01-26 05:59:00,1.41008,1.4101,1.40992,1.40992,105800002.0
2006-01-26 06:00:00,1.4099,1.4099,1.40977,1.4098,238500000.0
2006-01-26 06:01:00,1.40996,1.41005,1.40984,1.40989,158900000.0
2006-01-26 06:02:00,1.40988,1.41007,1.40986,1.41001,224000000.0
2006-01-26 06:03:00,1.40998,1.41021,1.40996,1.41016,44000000.0
2006-01-26 06:04:00,1.41005,1.41007,1.40997,1.41005,168700000.0
2006-01-26 06:05:00,1.41004,1.41015,1.40997,1.41002,372500000.0
2006-01-26 06:06:00,1.41008,1.41025,1.41008,1.41024,81100000.0
2006-01-26 06:07:00,1.41042,1.41043,1.41014,1.41031,312800000.0
2006-01-26 06:08:00,1.41017,1.41027,1.40995,1.41011,578500003.0
2006-01-26 06:09:00,1.41004,1.41031,1.4099,1.41002,403100002.0
2006-01-26 06:10:00,1.41006,1.41017,1.40996,1.40997,252100001.0
2006-01-26 06:11:00,1.41005,1.41017,1.40992,1.41006,384900000.0
2006-01-26 06:12:00,1.41019,1.41043,1.41017,1.41028,290100001.0
2006-01-26 06:13:00,1.41022,1.41064,1.41011,1.41024,351700000.0
2006-01-26 06:14:00,1.41039,1.41039,1.40999,1.41006,358900001.0
2006-01-26 06:15:00,1.41006,1.4102,1.41,1.4101,145800000.0
2006-01-26 06:16:00,1.41007,1.41014,1.40996,1.41014,167000000.0
2006-01-26 06:17:00,1.40992,1.41014,1.40988,1.40994,165800000.0
2006-01-26 06:18:00,1.40987,1.41016,1.40987,1.40993,253200000.0
2006-01-26 06:19:00,1.40994,1.41013,1.40994,1.41001,168200000.0
2006-01-26 06:20:00,1.40985,1.41004,1.40981,1.40985,254700000.0
2006-01-26 06:21:00,1.40996,1.41007,1.40979,1.40988,291400000.0
2006-01-26 06:22:00,1.40982,1.41006,1.40977,1.40985,255000000.0
2006-01-26 06:23:00,1.40981,1.41014,1.40978,1.41005,296200001.0
2006-01-26 06:24:00,1.41005,1.41015,1.40993,1.41,367200000.0
2006-01-26 06:25:00,1.40997,1.41005,1.40992,1.41,242600000.0
2006-01-26 06:26:00,1.40995,1.41007,1.40987,1.41003,360700003.0
2006-01-26 06:27:00,1.40994,1.41001,1.40984,1.40998,342400001.0
2006-01-26 06:28:00,1.40997,1.41005,1.40982,1.40991,329100000.0
2006-01-26 06:29:00,1.40988,1.40998,1.40978,1.40981,123400001.0
2006-01-26 06:30:00,1.40979,1.41,1.40977,1.40994,297500000.0
2006-01-26 06:31:00,1.41001,1.41006,1.40983,1.40993,139200000.0
2006-01-26 06:32:00,1.40977,1.40983,1.40975,1.40977,201300001.0
2006-01-26 06:33:00,1.4098,1.41001,1.40979,1.40982,227800000.0
2006-01-26 06:34:00,1.40991,1.41003,1.40979,1.40988,251500000.0
2006-01-26 06:35:00,1.40973,1.40993,1.40969,1.40981,155700000.0
2006-01-26 06:36:00,1.40982,1.40992,1.40982,1.40982,69000000.0
2006-01-26 06:37:00,1.40989,1.41024,1.40989,1.41024,190300001.0
2006-01-26 06:38:00,1.41034,1.41056,1.41004,1.41004,110100000.0
2006-01-26 06:39:00,1.41002,1.41007,1.40997,1.41002,45700000.0
2006-01-26 06:40:00,1.40999,1.41005,1.40984,1.40995,119300000.0
2006-01-26 06:41:00,1.40994,1.41002,1.40987,1.41,188700000.0
2006-01-26 06:42:00,1.41009,1.41024,1.41002,1.41015,354800002.0
2006-01-26 06:43:00,1.41023,1.41036,1.41019,1.41035,181200002.0
2006-01-26 06:44:00,1.41043,1.41045,1.41025,1.41028,301800000.0
2006-01-26 06:45:00,1.41034,1.41047,1.41027,1.41047,201600000.0
2006-01-26 06:46:00,1.41048,1.41064,1.41047,1.41064,211000001.0
2006-01-26 06:47:00,1.41069,1.41079,1.41056,1.41079,208700000.0
2006-01-26 06:48:00,1.41063,1.41085,1.41056,1.41072,29700000.0
2006-01-26 06:49:00,1.41065,1.41088,1.41061,1.41075,267000000.0
2006-01-26 06:50:00,1.41094,1.41094,1.41072,1.41075,48100000.0
2006-01-26 06:51:00,1.41091,1.41091,1.4104,1.41068,35000000.0
2006-01-26 06:52:00,1.41057,1.41083,1.41057,1.41067,247000000.0
2006-01-26 06:53:00,1.41071,1.41095,1.4107,1.4108,248800000.0
2006-01-26 06:54:00,1.41086,1.41107,1.41072,1.41085,401700000.0
2006-01-26 06:55:00,1.4109,1.41106,1.41083,1.41093,319300001.0
2006-01-26 06:56:00,1.41103,1.41103,1.41093,1.41093,39000000.0
2006-01-26 06:57:00,1.41111,1.4112,1.41111,1.41117,64200000.0
2006-01-26 06:58:00,1.41116,1.41121,1.41101,1.41114,235400000.0
2006-01-26 06:59:00,1.41108,1.41129,1.41101,1.41111,338800002.0
2006-01-26 07:00:00,1.41117,1.41125,1.41111,1.41111,164700000.0
2006-01-26 07:01:00,1.41094,1.41114,1.41091,1.41114,288700002.0
2006-01-26 07:02:00,1.4111,1.41137,1.41105,1.41116,423700002.0
2006-01-26 07:03:00,1.41132,1.4114,1.41115,1.41129,131700000.0
2006-01-26 07:04:00,1.41132,1.41148,1.41125,1.41127,292500000.0
2006-01-26 07:05:00,1.41134,1.41143,1.41124,1.41124,126400000.0
2006-01-26 07:06:00,1.41122,1.41127,1.41107,1.4112,216900000.0
2006-01-26 07:07:00,1.41124,1.41127,1.41107,1.4112,171300000.0
2006-01-26 07:08:00,1.41125,1.41136,1.41115,1.41127,258700001.0
2006-01-26 07:09:00,1.41121,1.4113,1.41109,1.41109,234200002.0
2006-01-26 07:10:00,1.41126,1.41138,1.41117,1.41117,440000001.0
2006-01-26 07:11:00,1.41118,1.41125,1.41115,1.4112,405000003.0
2006-01-26 07:12:00,1.41118,1.41139,1.41114,1.41124,236900000.0
2006-01-26 07:13:00,1.41136,1.41144,1.41112,1.41115,227400000.0
2006-01-26 07:14:00,1.41118,1.41124,1.41105,1.41109,516400000.0
2006-01-26 07:15:00,1.41127,1.41145,1.41103,1.41145,232100000.0
2006-01-26 07:16:00,1.41132,1.41141,1.41122,1.41132,220100001.0
2006-01-26 07:17:00,1.41105,1.41105,1.41071,1.41071,200300001.0
2006-01-26 07:18:00,1.41072,1.41095,1.41067,1.4109,463200000.0
2006-01-26 07:19:00,1.41089,1.41102,1.41076,1.41101,313700000.0
2006-01-26 07:20:00,1.41102,1.41104,1.41072,1.41086,418600000.0
2006-01-26 07:21:00,1.4107,1.41078,1.41039,1.4105,280500001.0
2006-01-26 07:22:00,1.41054,1.4107,1.41046,1.41053,323500000.0
2006-01-26 07:23:00,1.41074,1.41092,1.41061,1.41069,460300000.0
2006-01-26 07:24:00,1.41056,1.41066,1.41048,1.41053,310400001.0
2006-01-26 07:25:00,1.41055,1.41065,1.41043,1.41061,361500001.0
2006-01-26 07:26:00,1.41056,1.41074,1.41043,1.41052,284600000.0
2006-01-26 07:27:00,1.41048,1.41059,1.41034,1.41056,144600000.0
2006-01-26 07:28:00,1.41056,1.41058,1.41046,1.41051,272200001.0
2006-01-26 07:29:00,1.41046,1.41056,1.41031,1.41031,216700000.0
2006-01-26 07:30:00,1.41036,1.41051,1.41031,1.41043,585800002.0
2006-01-26 07:31:00,1.41036,1.41056,1.41033,1.4104,261800001.0
2006-01-26 07:32:00,1.41039,1.41044,1.41021,1.41034,467100001.0
2006-01-26 07:33:00,1.41029,1.41041,1.41019,1.41029,382900000.0
2006-01-26 07:34:00,1.41037,1.41041,1.41024,1.41031,301100001.0
2006-01-26 07:35:00,1.41032,1.41054,1.41032,1.41043,291200000.0
2006-01-26 07:36:00,1.41046,1.41059,1.41036,1.41053,411500001.0
2006-01-26 07:37:00,1.41053,1.41063,1.41036,1.41046,220100000.0
2006-01-26 07:38:00,1.41038,1.41058,1.41038,1.41043,21000000.0
2006-01-26 07:39:00,1.4103,1.41044,1.41022,1.41042,430100000.0
2006-01-26 07:40:00,1.41043,1.41045,1.41026,1.41038,370300003.0
2006-01-26 07:41:00,1.41038,1.4106,1.41032,1.41048,577700002.0
2006-01-26 07:42:00,1.41047,1.41052,1.41033,1.41043,338400003.0
2006-01-26 07:43:00,1.41052,1.41064,1.41039,1.41056,193800000.0
2006-01-26 07:44:00,1.4106,1.41062,1.41047,1.41052,404900001.0
2006-01-26 07:45:00,1.41057,1.41067,1.41045,1.4105,384700000.0
2006-01-26 07:46:00,1.41051,1.41078,1.41045,1.4106,435800002.0
2006-01-26 07:47:00,1.41074,1.411,1.41059,1.41063,645800001.0
2006-01-26 07:48:00,1.41058,1.41078,1.41053,1.41058,666800001.0
2006-01-26 07:49:00,1.41072,1.4109,1.41062,1.41076,686800002.0
2006-01-26 07:50:00,1.4107,1.41085,1.41058,1.41068,666800003.0
2006-01-26 07:51:00,1.41078,1.41085,1.41054,1.41075,592600000.0
2006-01-26 07:52:00,1.41062,1.4107,1.4105,1.4106,464300000.0
2006-01-26 07:53:00,1.41056,1.41074,1.41039,1.41055,559700003.0
2006-01-26 07:54:00,1.41056,1.41066,1.41043,1.41047,387000002.0
2006-01-26 07:55:00,1.41047,1.41058,1.41035,1.41042,361900000.0
2006-01-26 07:56:00,1.41029,1.41057,1.4102,1.41036,667500002.0
2006-01-26 07:57:00,1.41034,1.41054,1.41022,1.41032,580300001.0
2006-01-26 07:58:00,1.41045,1.41064,1.41037,1.4104,675100001.0
2006-01-26 07:59:00,1.41044,1.41055,1.41031,1.41036,549200002.0
2006-01-26 08:00:00,1.41039,1.41047,1.41022,1.41037,374200001.0
2006-01-26 08:01:00,1.41026,1.41068,1.41021,1.41043,474200001.0
2006-01-26 08:02:00,1.41044,1.41066,1.4104,1.41059,254400002.0
2006-01-26 08:03:00,1.41044,1.41052,1.41021,1.4103,447800000.0
2006-01-26 08:04:00,1.41018,1.41036,1.41013,1.41035,422500000.0
2006-01-26 08:05:00,1.4104,1.4104,1.41023,1.41023,285600000.0
2006-01-26 08:06:00,1.41049,1.41054,1.4102,1.41044,640100000.0
2006-01-26 08:07:00,1.41031,1.41051,1.41024,1.4104,468600000.0
2006-01-26 08:08:00,1.41048,1.41065,1.41044,1.41055,403300003.0
2006-01-26 08:09:00,1.41063,1.41079,1.41046,1.4106,409000000.0
2006-01-26 08:10:00,1.41051,1.41072,1.4103,1.41072,625700002.0
2006-01-26 08:11:00,1.41061,1.41078,1.4104,1.41057,277400000.0
2006-01-26 08:12:00,1.41055,1.41068,1.41045,1.41061,398800001.0
2006-01-26 08:13:00,1.41066,1.4108,1.41055,1.41055,200800000.0
2006-01-26 08:14:00,1.41045,1.41061,1.41045,1.41052,87700000.0
2006-01-26 08:15:00,1.41051,1.41069,1.41047,1.41059,273700001.0
2006-01-26 08:16:00,1.41046,1.41049,1.41026,1.41038,281200000.0
2006-01-26 08:17:00,1.41036,1.41059,1.41031,1.41046,278100002.0
2006-01-26 08:18:00,1.41049,1.41068,1.41048,1.41068,178100002.0
2006-01-26 08:19:00,1.41071,1.41081,1.41063,1.41076,348000003.0
2006-01-26 08:20:00,1.41071,1.41077,1.41049,1.41053,307000001.0
2006-01-26 08:21:00,1.41041,1.41069,1.41035,1.41055,539300002.0
2006-01-26 08:22:00,1.41056,1.41067,1.41049,1.41059,349500003.0
2006-01-26 08:23:00,1.41054,1.41067,1.41044,1.41046,234700000.0
2006-01-26 08:24:00,1.41048,1.41056,1.4103,1.41047,470200002.0
2006-01-26 08:25:00,1.41047,1.41047,1.41017,1.41021,520100001.0
2006-01-26 08:26:00,1.41017,1.41024,1.40996,1.41008,307300000.0
2006-01-26 08:27:00,1.41016,1.41042,1.41016,1.41027,428500003.0
2006-01-26 08:28:00,1.4103,1.41047,1.41023,1.41047,521800001.0
2006-01-26 08:29:00,1.41047,1.4106,1.41037,1.41045,386300000.0
2006-01-26 08:30:00,1.41042,1.41064,1.41033,1.41056,429800002.0
2006-01-26 08:31:00,1.41047,1.41055,1.41027,1.41038,258500000.0
2006-01-26 08:32:00,1.41044,1.41066,1.4104,1.41059,298800001.0
2006-01-26 08:33:00,1.4106,1.41066,1.41055,1.41061,172000000.0
2006-01-26 08:34:00,1.41054,1.41067,1.41023,1.41023,606800000.0
2006-01-26 08:35:00,1.41031,1.41056,1.41019,1.41019,500800001.0
2006-01-26 08:36:00,1.41029,1.41055,1.41017,1.41031,445700001.0
2006-01-26 08:37:00,1.41003,1.41017,1.40992,1.41,297800000.0
2006-01-26 08:38:00,1.40985,1.41008,1.40972,1.40996,310400000.0
2006-01-26 08:39:00,1.40984,1.40993,1.4096,1.40965,576400002.0
2006-01-26 08:40:00,1.40958,1.41009,1.40958,1.40978,313400000.0
2006-01-26 08:41:00,1.40998,1.41014,1.40979,1.41005,471700000.0
2006-01-26 08:42:00,1.41013,1.41042,1.41006,1.41014,459800000.0
2006-01-26 08:43:00,1.41029,1.41072,1.41012,1.41038,267200000.0
2006-01-26 08:44:00,1.4104,1.41057,1.41025,1.41027,492500001.0
2006-01-26 08:45:00,1.41041,1.41062,1.41021,1.41027,675300003.0
2006-01-26 08:46:00,1.41036,1.41057,1.41026,1.41045,776200003.0
2006-01-26 08:47:00,1.41051,1.41055,1.41033,1.41043,558400001.0
2006-01-26 08:48:00,1.41037,1.4105,1.4101,1.4101,421600001.0
2006-01-26 08:49:00,1.40991,1.41,1.40971,1.40979,536000002.0
2006-01-26 08:50:00,1.40984,1.40984,1.40947,1.40955,537300001.0
2006-01-26 08:51:00,1.4095,1.40982,1.40932,1.40943,615000005.0
2006-01-26 08:52:00,1.40953,1.40979,1.40944,1.40948,535800000.0
2006-01-26 08:53:00,1.40954,1.40959,1.40924,1.40939,538000002.0
2006-01-26 08:54:00,1.40934,1.40949,1.40924,1.40939,646700000.0
2006-01-26 08:55:00,1.4097,1.41026,1.4097,1.41014,585400000.0
2006-01-26 08:56:00,1.41006,1.41034,1.40998,1.41005,550300001.0
2006-01-26 08:57:00,1.41002,1.41035,1.40992,1.41013,488400000.0
2006-01-26 08:58:00,1.41018,1.41053,1.41011,1.41021,432400000.0
2006-01-26 08:59:00,1.41003,1.41032,1.40997,1.41011,321000001.0
2006-01-26 09:00:00,1.41014,1.41029,1.40996,1.41012,443600000.0
2006-01-26 09:01:00,1.41027,1.41034,1.4101,1.41013,369100001.0
2006-01-26 09:02:00,1.41001,1.41029,1.40995,1.41005,772400001.0
2006-01-26 09:03:00,1.41008,1.41029,1.41005,1.4102,566300002.0
2006-01-26 09:04:00,1.41029,1.41029,1.40984,1.41009,687500002.0
2006-01-26 09:05:00,1.40994,1.41008,1.40979,1.40998,570000003.0
2006-01-26 09:06:00,1.41002,1.41037,1.4099,1.41036,577200003.0
2006-01-26 09:07:00,1.41048,1.41067,1.41035,1.41067,375100002.0
2006-01-26 09:08:00,1.41056,1.41056,1.41037,1.41037,260800001.0
2006-01-26 09:09:00,1.41051,1.41064,1.41035,1.41049,272500000.0
2006-01-26 09:10:00,1.41035,1.41035,1.41008,1.41017,342000001.0
2006-01-26 09:11:00,1.41018,1.4106,1.41018,1.4105,575000001.0
2006-01-26 09:12:00,1.41053,1.41068,1.41038,1.4104,497200001.0
2006-01-26 09:13:00,1.41052,1.41095,1.41052,1.41065,478300002.0
2006-01-26 09:14:00,1.41064,1.4109,1.41056,1.4109,313600001.0
2006-01-26 09:15:00,1.41081,1.41081,1.41053,1.41075,467900003.0
2006-01-26 09:16:00,1.41078,1.41091,1.41069,1.41076,564100002.0
2006-01-26 09:17:00,1.41081,1.41103,1.41073,1.41081,567700004.0
2006-01-26 09:18:00,1.41085,1.41099,1.41079,1.41084,172200000.0
2006-01-26 09:19:00,1.41087,1.41105,1.41067,1.41072,556600002.0
2006-01-26 09:20:00,1.41069,1.41104,1.41069,1.41095,272600001.0
2006-01-26 09:21:00,1.41117,1.41144,1.41108,1.4113,343000001.0
2006-01-26 09:22:00,1.41129,1.41148,1.41124,1.41141,327200001.0
2006-01-26 09:23:00,1.41156,1.41156,1.41132,1.41154,398600004.0
2006-01-26 09:24:00,1.4115,1.4115,1.41113,1.4112,267100000.0
2006-01-26 09:25:00,1.4112,1.41129,1.41113,1.41119,390000000.0
2006-01-26 09:26:00,1.41116,1.41141,1.41116,1.41121,565200000.0
2006-01-26 09:27:00,1.41118,1.41143,1.41118,1.41138,411800000.0
2006-01-26 09:28:00,1.41139,1.41145,1.41116,1.4113,492400001.0
2006-01-26 09:29:00,1.41122,1.41131,1.41105,1.41119,456200002.0
2006-01-26 09:30:00,1.41107,1.41135,1.41094,1.41098,656800000.0
2006-01-26 09:31:00,1.41089,1.41128,1.41089,1.41112,365900000.0
2006-01-26 09:32:00,1.4112,1.41129,1.41107,1.41129,429700001.0
2006-01-26 09:33:00,1.41129,1.41129,1.41114,1.41117,328700000.0
2006-01-26 09:34:00,1.41132,1.41144,1.41125,1.4113,464900002.0
2006-01-26 09:35:00,1.41153,1.41173,1.4115,1.41153,252100000.0
2006-01-26 09:36:00,1.41137,1.41141,1.41112,1.41114,378500001.0
2006-01-26 09:37:00,1.41118,1.41121,1.41083,1.41111,450900001.0
2006-01-26 09:38:00,1.41101,1.41131,1.4109,1.4109,380400000.0
2006-01-26 09:39:00,1.411,1.41122,1.41089,1.41091,374100003.0
2006-01-26 09:40:00,1.41076,1.41076,1.41049,1.41049,410400000.0
2006-01-26 09:41:00,1.41033,1.41033,1.41008,1.41019,449700000.0
2006-01-26 09:42:00,1.41018,1.41054,1.4101,1.41039,470800000.0
2006-01-26 09:43:00,1.41063,1.41075,1.41037,1.41037,285100001.0
2006-01-26 09:44:00,1.41059,1.41104,1.41058,1.41094,405000000.0
2006-01-26 09:45:00,1.41101,1.41106,1.41077,1.41102,479000000.0
2006-01-26 09:46:00,1.41101,1.41138,1.41101,1.41111,303500000.0
2006-01-26 09:47:00,1.41113,1.41113,1.41058,1.41081,373500001.0
2006-01-26 09:48:00,1.41086,1.41098,1.41069,1.41078,312900000.0
2006-01-26 09:49:00,1.41085,1.41095,1.41044,1.41064,571600002.0
2006-01-26 09:50:00,1.41054,1.41081,1.4105,1.41076,491000002.0
2006-01-26 09:51:00,1.41087,1.41131,1.41086,1.41127,476700001.0
2006-01-26 09:52:00,1.41159,1.41184,1.41132,1.41165,495600001.0
2006-01-26 09:53:00,1.41155,1.41177,1.41144,1.41163,343800002.0
2006-01-26 09:54:00,1.41153,1.41181,1.41141,1.41181,518100001.0
2006-01-26 09:55:00,1.41182,1.41191,1.41153,1.41191,629400000.0
2006-01-26 09:56:00,1.41194,1.41227,1.41189,1.41201,383900000.0
2006-01-26 09:57:00,1.41214,1.41245,1.41207,1.41222,574700001.0
2006-01-26 09:58:00,1.41256,1.41272,1.41222,1.41239,794600003.0
2006-01-26 09:59:00,1.41245,1.41251,1.41188,1.41206,689000002.0
2006-01-26 10:00:00,1.41191,1.41197,1.41172,1.41177,278600002.0
2006-01-26 10:01:00,1.41186,1.41203,1.41161,1.4117,602200002.0
2006-01-26 10:02:00,1.41174,1.41174,1.41117,1.41117,643100000.0
2006-01-26 10:03:00,1.41109,1.41135,1.41105,1.41119,454200000.0
2006-01-26 10:04:00,1.41073,1.41094,1.41059,1.41083,428200000.0
2006-01-26 10:05:00,1.41055,1.4108,1.41055,1.41072,426600001.0
2006-01-26 10:06:00,1.41077,1.41098,1.41063,1.41074,589300001.0
2006-01-26 10:07:00,1.41058,1.41091,1.41049,1.41077,499400000.0
2006-01-26 10:08:00,1.41063,1.41083,1.41061,1.41068,424100000.0
2006-01-26 10:09:00,1.41075,1.41086,1.41055,1.41086,480500002.0
2006-01-26 10:10:00,1.41075,1.4109,1.41072,1.41088,365800002.0
2006-01-26 10:11:00,1.41093,1.41127,1.41093,1.41118,370500002.0
2006-01-26 10:12:00,1.41114,1.41114,1.4109,1.41101,496900002.0
2006-01-26 10:13:00,1.41107,1.41119,1.41096,1.411,471300000.0
2006-01-26 10:14:00,1.41082,1.41102,1.41073,1.41095,497200000.0
2006-01-26 10:15:00,1.41096,1.41096,1.41067,1.41067,375100000.0
2006-01-26 10:16:00,1.41069,1.41083,1.41055,1.41083,395300002.0
2006-01-26 10:17:00,1.4108,1.41098,1.41058,1.41068,342300001.0
2006-01-26 10:18:00,1.41069,1.41086,1.41062,1.41064,423900002.0
2006-01-26 10:19:00,1.41071,1.41085,1.41066,1.41071,315400001.0
2006-01-26 10:20:00,1.41063,1.41073,1.41053,1.41063,532900002.0
2006-01-26 10:21:00,1.41053,1.41069,1.41046,1.41061,406600001.0
2006-01-26 10:22:00,1.41072,1.41112,1.41072,1.41109,392400001.0
2006-01-26 10:23:00,1.41098,1.41137,1.41096,1.411,508900003.0
2006-01-26 10:24:00,1.41098,1.41098,1.41043,1.41043,371200000.0
2006-01-26 10:25:00,1.41042,1.41042,1.41008,1.41022,405000000.0
2006-01-26 10:26:00,1.41016,1.41021,1.40987,1.40997,567100000.0
2006-01-26 10:27:00,1.40997,1.41004,1.4098,1.4098,495300003.0
2006-01-26 10:28:00,1.40971,1.40983,1.40946,1.40949,607900000.0
2006-01-26 10:29:00,1.40926,1.40939,1.4088,1.4088,532400001.0
2006-01-26 10:30:00,1.40894,1.40913,1.40876,1.40906,709500005.0
2006-01-26 10:31:00,1.40894,1.40951,1.40894,1.4091,483500000.0
2006-01-26 10:32:00,1.40899,1.40927,1.40879,1.40879,508700002.0
2006-01-26 10:33:00,1.40906,1.40942,1.40885,1.40922,408100000.0
2006-01-26 10:34:00,1.40925,1.40942,1.40913,1.4094,424900000.0
2006-01-26 10:35:00,1.40955,1.40982,1.40953,1.40958,533600001.0
2006-01-26 10:36:00,1.40955,1.40974,1.40933,1.40949,485000000.0
2006-01-26 10:37:00,1.40962,1.40966,1.40939,1.40966,491000000.0
2006-01-26 10:38:00,1.40961,1.40985,1.40958,1.40959,460200001.0
2006-01-26 10:39:00,1.40955,1.40969,1.40937,1.40952,432900000.0
2006-01-26 10:40:00,1.40922,1.40927,1.40894,1.40912,315400000.0
2006-01-26 10:41:00,1.40908,1.40909,1.40873,1.40899,682100000.0
2006-01-26 10:42:00,1.40902,1.40902,1.40856,1.40856,381000001.0
2006-01-26 10:43:00,1.4085,1.40858,1.4082,1.40826,344100000.0
2006-01-26 10:44:00,1.40844,1.40872,1.40828,1.40862,557700001.0
2006-01-26 10:45:00,1.4086,1.40872,1.40842,1.40869,533500002.0
2006-01-26 10:46:00,1.40868,1.4089,1.40859,1.4089,325000000.0
2006-01-26 10:47:00,1.40893,1.409,1.40879,1.40884,415200001.0
2006-01-26 10:48:00,1.40881,1.40891,1.40868,1.40873,522000001.0
2006-01-26 10:49:00,1.40879,1.40894,1.40854,1.40868,356900000.0
2006-01-26 10:50:00,1.40865,1.40883,1.40841,1.40864,547000002.0
2006-01-26 10:51:00,1.40842,1.40874,1.40839,1.40864,495300002.0
2006-01-26 10:52:00,1.40859,1.40877,1.40842,1.40867,334800002.0
2006-01-26 10:53:00,1.40849,1.40867,1.4084,1.40846,394100000.0
2006-01-26 10:54:00,1.4085,1.40871,1.40841,1.40859,415000000.0
2006-01-26 10:55:00,1.40852,1.40863,1.40835,1.40844,541900003.0
2006-01-26 10:56:00,1.4084,1.40857,1.40826,1.40857,472400001.0
2006-01-26 10:57:00,1.40859,1.40859,1.40827,1.40834,366100000.0
2006-01-26 10:58:00,1.4083,1.40848,1.40819,1.40841,412500000.0
2006-01-26 10:59:00,1.40826,1.40867,1.40825,1.40842,842700003.0
2006-01-26 11:00:00,1.40861,1.40907,1.40861,1.40896,505500004.0
2006-01-26 11:01:00,1.40883,1.40917,1.40863,1.40863,542900000.0
2006-01-26 11:02:00,1.40847,1.40854,1.4082,1.40844,616700001.0
2006-01-26 11:03:00,1.40844,1.40844,1.40797,1.40801,264300004.0
2006-01-26 11:04:00,1.40779,1.40779,1.40741,1.40765,576400001.0
2006-01-26 11:05:00,1.40781,1.408,1.40767,1.40767,564300006.0
2006-01-26 11:06:00,1.40784,1.40811,1.40781,1.40797,647500001.0
2006-01-26 11:07:00,1.40795,1.40817,1.40794,1.40801,241300000.0
2006-01-26 11:08:00,1.40811,1.40827,1.408,1.40806,367900000.0
2006-01-26 11:09:00,1.4081,1.40832,1.40794,1.40794,409200001.0
2006-01-26 11:10:00,1.40808,1.40875,1.40808,1.40864,485500003.0
2006-01-26 11:11:00,1.40857,1.40897,1.40857,1.40893,583800000.0
2006-01-26 11:12:00,1.40902,1.40955,1.40902,1.40941,553100001.0
2006-01-26 11:13:00,1.4094,1.40961,1.40928,1.4094,340100000.0
2006-01-26 11:14:00,1.40933,1.40962,1.40933,1.40955,467600002.0
2006-01-26 11:15:00,1.40957,1.40963,1.40938,1.40942,467700000.0
2006-01-26 11:16:00,1.40943,1.40954,1.40917,1.40954,429700001.0
2006-01-26 11:17:00,1.40964,1.40992,1.40959,1.40967,477100003.0
2006-01-26 11:18:00,1.40967,1.40992,1.40955,1.40957,358900001.0
2006-01-26 11:19:00,1.40942,1.40954,1.40916,1.40928,343800001.0
2006-01-26 11:20:00,1.40913,1.40928,1.409,1.40912,639300003.0
2006-01-26 11:21:00,1.40906,1.40918,1.40884,1.40906,552900000.0
2006-01-26 11:22:00,1.4089,1.40923,1.40888,1.40905,591400002.0
2006-01-26 11:23:00,1.40898,1.40911,1.40872,1.40878,465600001.0
2006-01-26 11:24:00,1.4088,1.40899,1.4088,1.40893,393300000.0
2006-01-26 11:25:00,1.40919,1.40931,1.40905,1.40924,420400001.0
2006-01-26 11:26:00,1.40928,1.40958,1.40925,1.40955,566800002.0
2006-01-26 11:27:00,1.40955,1.40959,1.40923,1.40943,650900004.0
2006-01-26 11:28:00,1.4096,1.40982,1.40941,1.4098,433100001.0
2006-01-26 11:29:00,1.40996,1.41007,1.40972,1.40988,499700003.0
2006-01-26 11:30:00,1.40988,1.41006,1.40978,1.40989,453600001.0
2006-01-26 11:31:00,1.40968,1.40985,1.40949,1.4097,564800000.0
2006-01-26 11:32:00,1.40975,1.40987,1.4096,1.40978,446100000.0
2006-01-26 11:33:00,1.40974,1.40993,1.40968,1.40972,500500001.0
2006-01-26 11:34:00,1.40969,1.41002,1.40957,1.40984,597300000.0
2006-01-26 11:35:00,1.41009,1.41023,1.4099,1.41008,521800000.0
2006-01-26 11:36:00,1.40998,1.41016,1.4099,1.41016,515100001.0
2006-01-26 11:37:00,1.41021,1.41044,1.41015,1.41025,526300002.0
2006-01-26 11:38:00,1.4104,1.41084,1.41027,1.4104,509200000.0
2006-01-26 11:39:00,1.4105,1.41054,1.41019,1.41025,625400001.0
2006-01-26 11:40:00,1.41033,1.41054,1.41021,1.41054,749000003.0
2006-01-26 11:41:00,1.41065,1.41078,1.41033,1.41039,732500002.0
2006-01-26 11:42:00,1.41047,1.41059,1.41027,1.41042,547500001.0
2006-01-26 11:43:00,1.41039,1.4106,1.41031,1.41031,570000003.0
2006-01-26 11:44:00,1.41038,1.41056,1.41024,1.41027,669900003.0
2006-01-26 11:45:00,1.41036,1.41048,1.41019,1.41037,522600000.0
2006-01-26 11:46:00,1.4103,1.41031,1.41001,1.41004,485600000.0
2006-01-26 11:47:00,1.40982,1.40995,1.4096,1.40989,481300001.0
2006-01-26 11:48:00,1.40978,1.40994,1.40964,1.40969,534500000.0
2006-01-26 11:49:00,1.40983,1.41004,1.40975,1.40987,424400001.0
2006-01-26 11:50:00,1.40993,1.41008,1.40981,1.41007,331700001.0
2006-01-26 11:51:00,1.41006,1.41014,1.4099,1.41,167900001.0
2006-01-26 11:52:00,1.40995,1.41014,1.40991,1.41002,235900000.0
2006-01-26 11:53:00,1.40995,1.4101,1.40972,1.40994,203600000.0
2006-01-26 11:54:00,1.40996,1.41014,1.40984,1.40999,309300000.0
2006-01-26 11:55:00,1.41014,1.41039,1.41014,1.41026,458400000.0
2006-01-26 11:56:00,1.41031,1.4105,1.41003,1.4101,469400000.0
2006-01-26 11:57:00,1.4103,1.41055,1.41021,1.41036,522900001.0
2006-01-26 11:58:00,1.41046,1.41062,1.4103,1.41031,475600001.0
2006-01-26 11:59:00,1.4104,1.41061,1.41023,1.41034,446500001.0
2006-01-26 12:00:00,1.4105,1.41073,1.41035,1.4105,548100001.0
2006-01-26 12:01:00,1.41029,1.41049,1.4102,1.41027,496500001.0
2006-01-26 12:02:00,1.41022,1.41034,1.41014,1.41031,433000002.0
2006-01-26 12:03:00,1.41034,1.41067,1.41016,1.41067,399400001.0
2006-01-26 12:04:00,1.41061,1.41084,1.41031,1.41058,381800000.0
2006-01-26 12:05:00,1.41065,1.41083,1.41038,1.41049,339000001.0
2006-01-26 12:06:00,1.41031,1.41062,1.41027,1.41034,410100001.0
2006-01-26 12:07:00,1.41035,1.41053,1.41021,1.41044,358200001.0
2006-01-26 12:08:00,1.41052,1.41073,1.41038,1.41068,496900001.0
2006-01-26 12:09:00,1.41085,1.4109,1.41057,1.41073,379100000.0
2006-01-26 12:10:00,1.41069,1.41082,1.41048,1.41055,344400001.0
2006-01-26 12:11:00,1.41049,1.41068,1.41036,1.41049,257600000.0
2006-01-26 12:12:00,1.41039,1.41054,1.41029,1.41047,273900003.0
2006-01-26 12:13:00,1.41039,1.41056,1.41031,1.4104,512000000.0
2006-01-26 12:14:00,1.41036,1.41043,1.41004,1.41033,622100002.0
2006-01-26 12:15:00,1.41024,1.41062,1.41023,1.41038,372400002.0
2006-01-26 12:16:00,1.41031,1.41042,1.41018,1.41032,404100000.0
2006-01-26 12:17:00,1.41035,1.41038,1.41026,1.41028,172800000.0
2006-01-26 12:18:00,1.4103,1.41051,1.41013,1.41051,320400000.0
2006-01-26 12:19:00,1.41053,1.41053,1.41027,1.41042,466900000.0
2006-01-26 12:20:00,1.41043,1.41053,1.41024,1.41038,419600000.0
2006-01-26 12:21:00,1.41032,1.41048,1.41024,1.41033,392000000.0
2006-01-26 12:22:00,1.41044,1.41099,1.41044,1.4107,383400002.0
2006-01-26 12:23:00,1.41065,1.41086,1.41059,1.41072,332200000.0
2006-01-26 12:24:00,1.41044,1.41082,1.41036,1.41048,663300004.0
2006-01-26 12:25:00,1.41067,1.41096,1.41059,1.41073,357800000.0
2006-01-26 12:26:00,1.41079,1.41096,1.41071,1.41096,482100001.0
2006-01-26 12:27:00,1.41089,1.41102,1.41075,1.41075,440000000.0
2006-01-26 12:28:00,1.4106,1.41078,1.41046,1.41073,577500001.0
2006-01-26 12:29:00,1.4107,1.4109,1.41062,1.41081,749200002.0
2006-01-26 12:30:00,1.41086,1.41099,1.41076,1.41099,607700001.0
2006-01-26 12:31:00,1.41105,1.41146,1.41093,1.41134,656100002.0
2006-01-26 12:32:00,1.41146,1.41187,1.41134,1.41149,593100002.0
2006-01-26 12:33:00,1.4116,1.41169,1.41148,1.41164,45600000.0
2006-01-26 12:34:00,1.41162,1.41201,1.41137,1.41149,600600001.0
2006-01-26 12:35:00,1.41154,1.41154,1.41087,1.41104,614000002.0
2006-01-26 12:36:00,1.41089,1.41123,1.41089,1.41117,432200002.0
2006-01-26 12:37:00,1.41118,1.41136,1.41109,1.41109,534800001.0
2006-01-26 12:38:00,1.41099,1.41101,1.41072,1.41101,691600002.0
2006-01-26 12:39:00,1.41085,1.41085,1.41044,1.41064,503700001.0
2006-01-26 12:40:00,1.41062,1.41074,1.41035,1.4105,521100001.0
2006-01-26 12:41:00,1.41047,1.41055,1.41029,1.41033,299000001.0
2006-01-26 12:42:00,1.41034,1.41055,1.41022,1.41033,382200001.0
2006-01-26 12:43:00,1.41032,1.41044,1.41002,1.41005,450500000.0
2006-01-26 12:44:00,1.41018,1.4104,1.40984,1.41028,438100001.0
2006-01-26 12:45:00,1.41032,1.41053,1.40995,1.41053,464900001.0
2006-01-26 12:46:00,1.4104,1.41053,1.41023,1.41029,466100000.0
2006-01-26 12:47:00,1.41012,1.41021,1.40998,1.41006,433400000.0
2006-01-26 12:48:00,1.41006,1.41039,1.41006,1.41032,440800000.0
2006-01-26 12:49:00,1.41031,1.41049,1.41019,1.41033,486100000.0
2006-01-26 12:50:00,1.41027,1.4103,1.40995,1.41005,588800004.0
2006-01-26 12:51:00,1.41005,1.41045,1.41004,1.41018,464300003.0
2006-01-26 12:52:00,1.4102,1.41034,1.41005,1.41026,278800000.0
2006-01-26 12:53:00,1.4104,1.41065,1.41037,1.41058,283100000.0
2006-01-26 12:54:00,1.41055,1.41064,1.41037,1.41049,385000000.0
2006-01-26 12:55:00,1.41049,1.41065,1.41032,1.41053,407300000.0
2006-01-26 12:56:00,1.41049,1.41059,1.41029,1.41039,412100001.0
2006-01-26 12:57:00,1.41059,1.41063,1.4103,1.41047,587200003.0
2006-01-26 12:58:00,1.41045,1.41059,1.41037,1.41055,299900000.0
2006-01-26 12:59:00,1.41051,1.41056,1.41014,1.41038,666300004.0
2006-01-26 13:00:00,1.41045,1.41066,1.41041,1.41066,237700000.0
2006-01-26 13:01:00,1.41068,1.41081,1.41057,1.41076,380700003.0
2006-01-26 13:02:00,1.4106,1.41108,1.41035,1.41074,360900000.0
2006-01-26 13:03:00,1.41084,1.41183,1.41082,1.41183,394300002.0
2006-01-26 13:04:00,1.41204,1.41204,1.41156,1.41163,262800001.0
2006-01-26 13:05:00,1.4115,1.41152,1.41119,1.41129,135600000.0
2006-01-26 13:06:00,1.41138,1.4115,1.4112,1.41144,451700003.0
2006-01-26 13:07:00,1.4114,1.4116,1.4114,1.41145,288000000.0
2006-01-26 13:08:00,1.41148,1.41148,1.41125,1.41125,173900000.0
2006-01-26 13:09:00,1.4113,1.41143,1.41105,1.41122,322500000.0
2006-01-26 13:10:00,1.41115,1.41115,1.41048,1.41059,158200000.0
2006-01-26 13:11:00,1.41053,1.41077,1.41036,1.41062,427000001.0
2006-01-26 13:12:00,1.41068,1.41068,1.40976,1.40993,320100000.0
2006-01-26 13:13:00,1.40996,1.40996,1.40963,1.40974,269600000.0
2006-01-26 13:14:00,1.40971,1.40987,1.40969,1.40977,376300000.0
2006-01-26 13:15:00,1.40958,1.40982,1.4095,1.40981,427000001.0
2006-01-26 13:16:00,1.40935,1.40935,1.40907,1.4091,156200001.0
2006-01-26 13:17:00,1.40913,1.40913,1.40894,1.40896,112200000.0
2006-01-26 13:18:00,1.40886,1.40938,1.40886,1.40938,347500002.0
2006-01-26 13:19:00,1.40926,1.40945,1.4091,1.40928,281800000.0
2006-01-26 13:20:00,1.40919,1.40922,1.40894,1.40903,162700000.0
2006-01-26 13:21:00,1.40897,1.40902,1.4089,1.40901,187800001.0
2006-01-26 13:22:00,1.409,1.409,1.40881,1.4089,286400000.0
2006-01-26 13:23:00,1.40878,1.40894,1.40877,1.40894,250700000.0
2006-01-26 13:24:00,1.4089,1.40892,1.4088,1.4088,258000000.0
2006-01-26 13:25:00,1.40882,1.40891,1.40877,1.40885,145400000.0
2006-01-26 13:26:00,1.40887,1.4089,1.40869,1.40872,178000000.0
2006-01-26 13:27:00,1.40862,1.40872,1.40854,1.40857,282700000.0
2006-01-26 13:28:00,1.4085,1.40875,1.40847,1.40875,508700000.0
2006-01-26 13:29:00,1.40871,1.40886,1.40857,1.40885,614400002.0
2006-01-26 13:30:00,1.40884,1.40897,1.40862,1.40879,564700002.0
2006-01-26 13:31:00,1.40862,1.40887,1.40847,1.40868,560800000.0
2006-01-26 13:32:00,1.4087,1.40885,1.4087,1.40885,236400001.0
2006-01-26 13:33:00,1.40875,1.40888,1.40865,1.4087,434900001.0
2006-01-26 13:34:00,1.40877,1.40925,1.40832,1.40892,343600000.0
2006-01-26 13:35:00,1.40905,1.40931,1.40873,1.40888,385700000.0
2006-01-26 13:36:00,1.40876,1.40876,1.40838,1.40853,465100000.0
2006-01-26 13:37:00,1.40851,1.4089,1.40851,1.40883,454300001.0
2006-01-26 13:38:00,1.40877,1.40902,1.40877,1.40884,391200001.0
2006-01-26 13:39:00,1.40892,1.40912,1.40884,1.40886,276000001.0
2006-01-26 13:40:00,1.40875,1.40925,1.40875,1.40911,459600003.0
2006-01-26 13:41:00,1.4092,1.4092,1.40884,1.4089,282200002.0
2006-01-26 13:42:00,1.40891,1.40905,1.40884,1.409,151000001.0
2006-01-26 13:43:00,1.40905,1.40905,1.40872,1.40892,143800000.0
2006-01-26 13:44:00,1.40882,1.40892,1.40857,1.40889,293400001.0
2006-01-26 13:45:00,1.409,1.40923,1.4089,1.4089,448200001.0
2006-01-26 13:46:00,1.40889,1.40899,1.40854,1.40899,433100000.0
2006-01-26 13:47:00,1.40909,1.40924,1.40892,1.40918,469100002.0
2006-01-26 13:48:00,1.4092,1.40934,1.40915,1.40917,214800000.0
2006-01-26 13:49:00,1.40903,1.40904,1.40891,1.40898,182000000.0
2006-01-26 13:50:00,1.40911,1.40911,1.40877,1.40885,330300000.0
2006-01-26 13:51:00,1.40872,1.40872,1.40844,1.40869,276800001.0
2006-01-26 13:52:00,1.4086,1.40889,1.40851,1.40889,458500001.0
2006-01-26 13:53:00,1.40888,1.40927,1.40888,1.40927,554400004.0
2006-01-26 13:54:00,1.40914,1.40942,1.40906,1.40924,385400000.0
2006-01-26 13:55:00,1.40921,1.40949,1.40917,1.40943,329300001.0
2006-01-26 13:56:00,1.40954,1.40981,1.40946,1.40961,426800001.0
2006-01-26 13:57:00,1.40986,1.40993,1.40966,1.40978,347700000.0
2006-01-26 13:58:00,1.4098,1.40999,1.40971,1.40995,216400000.0
2006-01-26 13:59:00,1.40989,1.41019,1.40988,1.4101,395900000.0
2006-01-26 14:00:00,1.40986,1.41014,1.40986,1.40999,319600001.0
2006-01-26 14:01:00,1.40984,1.40985,1.40962,1.40962,397700000.0
2006-01-26 14:02:00,1.40957,1.40972,1.40947,1.4096,350200002.0
2006-01-26 14:03:00,1.40959,1.40971,1.40945,1.4095,417200000.0
2006-01-26 14:04:00,1.40959,1.40978,1.40946,1.40951,404800002.0
2006-01-26 14:05:00,1.40966,1.41008,1.40966,1.40997,362200000.0
2006-01-26 14:06:00,1.41003,1.41016,1.40983,1.40984,396100003.0
2006-01-26 14:07:00,1.40971,1.40991,1.40961,1.40983,295800000.0
2006-01-26 14:08:00,1.40974,1.40992,1.40959,1.40961,440100000.0
2006-01-26 14:09:00,1.40963,1.40987,1.40962,1.40968,217500002.0
2006-01-26 14:10:00,1.40992,1.41003,1.40982,1.41,289600000.0
2006-01-26 14:11:00,1.41,1.41021,1.40983,1.41021,109800000.0
2006-01-26 14:12:00,1.41022,1.41032,1.41011,1.41016,311000001.0
2006-01-26 14:13:00,1.4102,1.41039,1.41013,1.41024,199000000.0
2006-01-26 14:14:00,1.41015,1.41048,1.41015,1.41048,225700001.0
2006-01-26 14:15:00,1.41047,1.41047,1.40992,1.41021,370400001.0
2006-01-26 14:16:00,1.41011,1.41011,1.40989,1.41004,150000000.0
2006-01-26 14:17:00,1.41008,1.41021,1.40984,1.41012,638200003.0
2006-01-26 14:18:00,1.41015,1.41023,1.4099,1.41019,321500001.0
2006-01-26 14:19:00,1.41004,1.41013,1.40979,1.40984,386200000.0
2006-01-26 14:20:00,1.40991,1.41016,1.40987,1.41016,211500000.0
2006-01-26 14:21:00,1.40998,1.40999,1.4097,1.4097,357500001.0
2006-01-26 14:22:00,1.40974,1.40984,1.40945,1.4097,655900002.0
2006-01-26 14:23:00,1.4099,1.41,1.40974,1.40986,177000000.0
2006-01-26 14:24:00,1.40976,1.40999,1.40969,1.40976,404600001.0
2006-01-26 14:25:00,1.40973,1.41021,1.4097,1.40996,557400002.0
2006-01-26 14:26:00,1.41004,1.4103,1.41004,1.41026,660400004.0
2006-01-26 14:27:00,1.4104,1.41058,1.41028,1.41051,389500001.0
2006-01-26 14:28:00,1.41057,1.41063,1.41001,1.41045,37800000.0
2006-01-26 14:29:00,1.41053,1.41067,1.41033,1.41067,44600000.0
2006-01-26 14:30:00,1.41077,1.41096,1.41037,1.41096,50300000.0
2006-01-26 14:31:00,1.41076,1.41099,1.41076,1.41083,31000000.0
2006-01-26 14:32:00,1.41087,1.41105,1.41082,1.41105,40200000.0
2006-01-26 14:33:00,1.41082,1.4111,1.41067,1.41085,24000000.0
2006-01-26 14:34:00,1.41096,1.41133,1.41096,1.41133,54400000.0
2006-01-26 14:35:00,1.4113,1.4113,1.41086,1.41087,37600000.0
2006-01-26 14:36:00,1.41101,1.41137,1.41061,1.41061,57100000.0
2006-01-26 14:37:00,1.41103,1.41105,1.41091,1.41105,40400000.0
2006-01-26 14:38:00,1.41101,1.41101,1.41054,1.41072,58800000.0
2006-01-26 14:39:00,1.41064,1.41122,1.41064,1.41118,43800000.0
2006-01-26 14:40:00,1.41136,1.4117,1.41136,1.4115,29800000.0
2006-01-26 14:41:00,1.41156,1.41175,1.4114,1.41175,39800000.0
2006-01-26 14:42:00,1.41162,1.41162,1.41097,1.41097,42800000.0
2006-01-26 14:43:00,1.41136,1.41163,1.41136,1.41146,47100000.0
2006-01-26 14:44:00,1.41135,1.41135,1.41091,1.41097,69200000.0
2006-01-26 14:45:00,1.41078,1.41112,1.41063,1.41105,54400000.0
2006-01-26 14:46:00,1.41129,1.41147,1.41122,1.41139,36000000.0
2006-01-26 14:47:00,1.41149,1.41149,1.41116,1.41133,36800000.0
2006-01-26 14:48:00,1.41125,1.41166,1.41125,1.41166,37400000.0
2006-01-26 14:49:00,1.41164,1.41164,1.41122,1.41138,41800000.0
2006-01-26 14:50:00,1.41121,1.41152,1.41117,1.41152,84500000.0
2006-01-26 14:51:00,1.41147,1.41159,1.4113,1.41148,26800000.0
2006-01-26 14:52:00,1.41152,1.41203,1.41152,1.41203,48800001.0
2006-01-26 14:53:00,1.41176,1.41183,1.41141,1.41161,31800000.0
2006-01-26 14:54:00,1.41189,1.41189,1.41148,1.41149,49300000.0
2006-01-26 14:55:00,1.41179,1.41183,1.41138,1.41139,35400000.0
2006-01-26 14:56:00,1.41151,1.41151,1.41124,1.41143,45000000.0
2006-01-26 14:57:00,1.41145,1.41151,1.41137,1.41142,40600000.0
2006-01-26 14:58:00,1.41124,1.4115,1.41124,1.41127,37000000.0
2006-01-26 14:59:00,1.41132,1.41149,1.41127,1.41134,24600000.0
2006-01-26 15:00:00,1.41149,1.41158,1.41116,1.41116,50200000.0
2006-01-26 15:01:00,1.41172,1.41172,1.41123,1.41138,53000000.0
2006-01-26 15:02:00,1.41135,1.41167,1.41124,1.41167,70700000.0
2006-01-26 15:03:00,1.41203,1.41311,1.41203,1.41266,45000000.0
2006-01-26 15:04:00,1.41287,1.41388,1.41287,1.41388,41700000.0
2006-01-26 15:05:00,1.41488,1.41545,1.41418,1.41418,52900000.0
2006-01-26 15:06:00,1.41339,1.41362,1.413,1.41362,41500000.0
2006-01-26 15:07:00,1.41399,1.41434,1.41392,1.41416,44800000.0
2006-01-26 15:08:00,1.41394,1.41435,1.41394,1.41435,56000000.0
2006-01-26 15:09:00,1.41439,1.41478,1.41439,1.41478,52600000.0
2006-01-26 15:10:00,1.41467,1.41467,1.41422,1.41422,39300000.0
2006-01-26 15:11:00,1.41428,1.41449,1.41423,1.41423,28000000.0
2006-01-26 15:12:00,1.41422,1.41432,1.41381,1.41388,73000002.0
2006-01-26 15:13:00,1.41402,1.41439,1.41392,1.41439,31800000.0
2006-01-26 15:14:00,1.41443,1.41461,1.41441,1.41459,44500001.0
2006-01-26 15:15:00,1.41471,1.41481,1.414,1.4142,41700000.0
2006-01-26 15:16:00,1.41422,1.41429,1.41412,1.41416,23600000.0
2006-01-26 15:17:00,1.41412,1.41426,1.41402,1.41419,55800000.0
2006-01-26 15:18:00,1.4142,1.41451,1.41411,1.41451,50100000.0
2006-01-26 15:19:00,1.41461,1.41474,1.4144,1.41456,30600000.0
2006-01-26 15:20:00,1.41459,1.41473,1.4145,1.4146,26200000.0
2006-01-26 15:21:00,1.41443,1.41451,1.4143,1.41451,30800000.0
2006-01-26 15:22:00,1.41434,1.41456,1.41423,1.41451,44700000.0
2006-01-26 15:23:00,1.41491,1.41496,1.41467,1.41473,45400001.0
2006-01-26 15:24:00,1.41478,1.41478,1.41445,1.41449,24000000.0
2006-01-26 15:25:00,1.4145,1.41474,1.41446,1.41446,32000000.0
2006-01-26 15:26:00,1.41461,1.41461,1.41408,1.41424,45800000.0
2006-01-26 15:27:00,1.41418,1.41449,1.41418,1.41435,42700000.0
2006-01-26 15:28:00,1.4142,1.4142,1.41407,1.41418,28600000.0
2006-01-26 15:29:00,1.41427,1.41427,1.41372,1.41373,29600000.0
2006-01-26 15:30:00,1.41387,1.41387,1.41326,1.41373,30600000.0
2006-01-26 15:31:00,1.41401,1.41408,1.41331,1.41348,26200000.0
2006-01-26 15:32:00,1.41348,1.41372,1.41336,1.41368,43200000.0
2006-01-26 15:33:00,1.41375,1.41375,1.413,1.41348,57400001.0
2006-01-26 15:34:00,1.41344,1.41359,1.41328,1.41328,32000000.0
2006-01-26 15:35:00,1.41319,1.4137,1.41318,1.41336,46000000.0
2006-01-26 15:36:00,1.41385,1.41414,1.41357,1.41393,37300000.0
2006-01-26 15:37:00,1.41399,1.41399,1.41331,1.41364,38900000.0
2006-01-26 15:38:00,1.41349,1.41384,1.41347,1.41381,39500000.0
2006-01-26 15:39:00,1.41391,1.41391,1.41322,1.41329,29200000.0
2006-01-26 15:40:00,1.4136,1.41363,1.41265,1.41265,20200000.0
2006-01-26 15:41:00,1.41294,1.41305,1.41211,1.41295,34400000.0
2006-01-26 15:42:00,1.41295,1.41324,1.41276,1.41276,23400000.0
2006-01-26 15:43:00,1.41273,1.41309,1.41242,1.41309,45800000.0
2006-01-26 15:44:00,1.41312,1.41339,1.41294,1.41329,49800000.0
2006-01-26 15:45:00,1.41328,1.41354,1.41194,1.41194,45000000.0
2006-01-26 15:46:00,1.41171,1.41266,1.41171,1.41259,38000000.0
2006-01-26 15:47:00,1.41251,1.41293,1.41239,1.41252,57400000.0
2006-01-26 15:48:00,1.41232,1.413,1.41224,1.41261,33800000.0
2006-01-26 15:49:00,1.4125,1.41276,1.41244,1.41276,59200000.0
2006-01-26 15:50:00,1.41286,1.4131,1.41283,1.41301,27600000.0
2006-01-26 15:51:00,1.41289,1.41289,1.41245,1.41288,42600001.0
2006-01-26 15:52:00,1.413,1.41315,1.41292,1.41307,47600000.0
2006-01-26 15:53:00,1.41298,1.41305,1.41277,1.41284,53700000.0
2006-01-26 15:54:00,1.41306,1.41338,1.41287,1.41318,44200001.0
2006-01-26 15:55:00,1.41336,1.41345,1.41291,1.41309,30900000.0
2006-01-26 15:56:00,1.41322,1.41348,1.41304,1.41339,34200000.0
2006-01-26 15:57:00,1.41329,1.41391,1.41329,1.41377,32200000.0
2006-01-26 15:58:00,1.41383,1.41394,1.41363,1.41379,30400000.0
2006-01-26 15:59:00,1.41346,1.41354,1.41324,1.41336,28600000.0
2006-01-26 16:00:00,1.41309,1.41334,1.41309,1.41317,35200000.0
2006-01-26 16:01:00,1.41314,1.4134,1.41314,1.41316,25400000.0
2006-01-26 16:02:00,1.41308,1.41308,1.41245,1.41245,20600000.0
2006-01-26 16:03:00,1.41228,1.4125,1.41207,1.41207,38600000.0
2006-01-26 16:04:00,1.41177,1.41177,1.41139,1.41151,47400000.0
2006-01-26 16:05:00,1.41113,1.41113,1.41011,1.4103,28800000.0
2006-01-26 16:06:00,1.41026,1.41125,1.41026,1.41116,38700000.0
2006-01-26 16:07:00,1.41128,1.41172,1.41124,1.41125,83200002.0
2006-01-26 16:08:00,1.41137,1.41148,1.4113,1.41133,31600000.0
2006-01-26 16:09:00,1.41102,1.41129,1.41099,1.41114,37500000.0
2006-01-26 16:10:00,1.41127,1.41145,1.41113,1.41134,42000001.0
2006-01-26 16:11:00,1.41124,1.41168,1.41124,1.41164,32000000.0
2006-01-26 16:12:00,1.41166,1.41174,1.41149,1.41158,44900000.0
2006-01-26 16:13:00,1.41138,1.41156,1.41122,1.41156,28000000.0
2006-01-26 16:14:00,1.41124,1.41159,1.41121,1.41145,50500000.0
2006-01-26 16:15:00,1.41095,1.41096,1.41059,1.41079,24600000.0
2006-01-26 16:16:00,1.41065,1.41077,1.41047,1.41047,37200000.0
2006-01-26 16:17:00,1.41025,1.41052,1.41021,1.41043,23400000.0
2006-01-26 16:18:00,1.41023,1.4103,1.41006,1.41011,47300000.0
2006-01-26 16:19:00,1.41022,1.41028,1.40992,1.4102,45100001.0
2006-01-26 16:20:00,1.41019,1.41032,1.40992,1.41008,45000000.0
2006-01-26 16:21:00,1.41,1.41008,1.40977,1.40995,63100001.0
2006-01-26 16:22:00,1.40983,1.40992,1.4096,1.40976,52800000.0
2006-01-26 16:23:00,1.40968,1.40968,1.40945,1.40965,36200000.0
2006-01-26 16:24:00,1.40968,1.40968,1.40947,1.40949,35200000.0
2006-01-26 16:25:00,1.40966,1.40966,1.40914,1.40953,30400000.0
2006-01-26 16:26:00,1.40981,1.40981,1.40948,1.40957,52800000.0
2006-01-26 16:27:00,1.40944,1.40949,1.40918,1.4092,44200001.0
2006-01-26 16:28:00,1.40939,1.40946,1.40894,1.40916,53800000.0
2006-01-26 16:29:00,1.40943,1.40972,1.40936,1.40972,37800000.0
2006-01-26 16:30:00,1.4097,1.40982,1.40957,1.40982,40400000.0
2006-01-26 16:31:00,1.40975,1.4099,1.40964,1.40968,44600000.0
2006-01-26 16:32:00,1.40995,1.40995,1.40935,1.40964,46800001.0
2006-01-26 16:33:00,1.40972,1.40981,1.40961,1.40976,42400000.0
2006-01-26 16:34:00,1.40983,1.40985,1.40953,1.40974,53300000.0
2006-01-26 16:35:00,1.40994,1.41005,1.40971,1.40994,32800000.0
2006-01-26 16:36:00,1.40971,1.4099,1.40955,1.40982,34000000.0
2006-01-26 16:37:00,1.41,1.41013,1.4098,1.40998,50200000.0
2006-01-26 16:38:00,1.40998,1.41025,1.4098,1.4102,53400000.0
2006-01-26 16:39:00,1.41028,1.41029,1.4101,1.41026,30200000.0
2006-01-26 16:40:00,1.41007,1.4101,1.40999,1.41007,43000000.0
2006-01-26 16:41:00,1.40987,1.41055,1.40987,1.41008,36600000.0
2006-01-26 16:42:00,1.40996,1.41009,1.40992,1.41009,21800000.0
2006-01-26 16:43:00,1.41009,1.41009,1.40989,1.41009,50400000.0
2006-01-26 16:44:00,1.41004,1.41004,1.40955,1.40972,70100001.0
2006-01-26 16:45:00,1.40947,1.40974,1.40943,1.40965,57500000.0
2006-01-26 16:46:00,1.4098,1.4098,1.4095,1.4097,59700000.0
2006-01-26 16:47:00,1.40966,1.40972,1.40942,1.40947,46400000.0
2006-01-26 16:48:00,1.40972,1.40972,1.40918,1.40941,54400001.0
2006-01-26 16:49:00,1.40927,1.40937,1.40897,1.40937,59900000.0
2006-01-26 16:50:00,1.40937,1.40937,1.40915,1.40919,31400000.0
2006-01-26 16:51:00,1.40936,1.40944,1.40908,1.40931,53000000.0
2006-01-26 16:52:00,1.40928,1.40935,1.40916,1.40924,35600000.0
2006-01-26 16:53:00,1.40929,1.40938,1.40906,1.40938,49200000.0
2006-01-26 16:54:00,1.40949,1.40966,1.40946,1.40958,47900001.0
2006-01-26 16:55:00,1.40956,1.40956,1.40927,1.40948,37800000.0
2006-01-26 16:56:00,1.40947,1.40952,1.40934,1.40952,45500000.0
2006-01-26 16:57:00,1.40951,1.40969,1.40941,1.4096,46000000.0
2006-01-26 16:58:00,1.40917,1.40932,1.40876,1.40876,45200000.0
2006-01-26 16:59:00,1.40884,1.40893,1.40831,1.40831,32000000.0
2006-01-26 17:00:00,1.40763,1.40854,1.40763,1.40854,37200000.0
2006-01-26 17:01:00,1.40858,1.40931,1.40858,1.40923,43800000.0
2006-01-26 17:02:00,1.40925,1.40948,1.40924,1.40946,42400000.0
2006-01-26 17:03:00,1.40946,1.40951,1.40936,1.4094,35000000.0
2006-01-26 17:04:00,1.40941,1.40943,1.40919,1.40919,40000000.0
2006-01-26 17:05:00,1.40948,1.40969,1.40925,1.40957,46700001.0
2006-01-26 17:06:00,1.40924,1.40935,1.40906,1.40927,33400000.0
2006-01-26 17:07:00,1.4092,1.4094,1.4092,1.40922,48000000.0
2006-01-26 17:08:00,1.40894,1.40907,1.40851,1.40868,45200000.0
2006-01-26 17:09:00,1.40863,1.40879,1.40848,1.40863,34200000.0
2006-01-26 17:10:00,1.40844,1.40904,1.40844,1.40885,52900000.0
2006-01-26 17:11:00,1.40896,1.40903,1.40857,1.40866,35200000.0
2006-01-26 17:12:00,1.40852,1.40852,1.40829,1.40845,28200000.0
2006-01-26 17:13:00,1.40831,1.40914,1.40831,1.40914,42000001.0
2006-01-26 17:14:00,1.40868,1.4092,1.40868,1.40884,64000000.0
2006-01-26 17:15:00,1.40928,1.40936,1.40911,1.40915,33600000.0
2006-01-26 17:16:00,1.40916,1.4093,1.40912,1.40913,37100000.0
2006-01-26 17:17:00,1.40907,1.40917,1.40868,1.40904,33400000.0
2006-01-26 17:18:00,1.40924,1.40932,1.40901,1.40932,35800000.0
2006-01-26 17:19:00,1.40907,1.40919,1.40902,1.40915,27600000.0
2006-01-26 17:20:00,1.40897,1.40897,1.40841,1.40857,43900000.0
2006-01-26 17:21:00,1.40886,1.40886,1.40772,1.40794,37800000.0
2006-01-26 17:22:00,1.40781,1.40815,1.40781,1.40799,42000000.0
2006-01-26 17:23:00,1.40783,1.40851,1.40783,1.40851,34700000.0
2006-01-26 17:24:00,1.40861,1.40866,1.40826,1.4084,27200000.0
2006-01-26 17:25:00,1.40812,1.40839,1.40812,1.40832,33800000.0
2006-01-26 17:26:00,1.40817,1.40827,1.4081,1.40822,34800000.0
2006-01-26 17:27:00,1.40824,1.40824,1.40788,1.40796,27600000.0
2006-01-26 17:28:00,1.40815,1.40815,1.40773,1.40773,40700000.0
2006-01-26 17:29:00,1.40787,1.40814,1.4077,1.4081,43400000.0
2006-01-26 17:30:00,1.40805,1.40811,1.40758,1.40769,41800000.0
2006-01-26 17:31:00,1.40757,1.40913,1.40749,1.40901,29000000.0
2006-01-26 17:32:00,1.40887,1.40946,1.40887,1.40914,30400000.0
2006-01-26 17:33:00,1.40921,1.40939,1.40891,1.40907,42100000.0
2006-01-26 17:34:00,1.40918,1.40938,1.40881,1.40901,39400000.0
2006-01-26 17:35:00,1.40898,1.40918,1.4087,1.40886,28400000.0
2006-01-26 17:36:00,1.40869,1.40884,1.4083,1.4083,64800000.0
2006-01-26 17:37:00,1.40838,1.40859,1.40785,1.40854,45900000.0
2006-01-26 17:38:00,1.40819,1.40854,1.40809,1.40809,44900000.0
2006-01-26 17:39:00,1.40824,1.40854,1.40813,1.40854,21600000.0
2006-01-26 17:40:00,1.40829,1.4086,1.40829,1.40841,35600000.0
2006-01-26 17:41:00,1.40835,1.40875,1.40817,1.40858,51000000.0
2006-01-26 17:42:00,1.40865,1.40865,1.40806,1.40822,26700000.0
2006-01-26 17:43:00,1.40844,1.4087,1.40803,1.40869,53400000.0
2006-01-26 17:44:00,1.40873,1.40873,1.40848,1.40848,40000000.0
2006-01-26 17:45:00,1.40884,1.40895,1.40847,1.40864,45200000.0
2006-01-26 17:46:00,1.40857,1.40858,1.40832,1.40852,61000000.0
2006-01-26 17:47:00,1.40874,1.40906,1.40873,1.40873,52000000.0
2006-01-26 17:48:00,1.40876,1.40901,1.40846,1.40901,45400000.0
2006-01-26 17:49:00,1.40899,1.40914,1.40868,1.40907,46100000.0
2006-01-26 17:50:00,1.40904,1.40919,1.40877,1.40919,22400000.0
2006-01-26 17:51:00,1.40892,1.40892,1.4084,1.40857,18600000.0
2006-01-26 17:52:00,1.40877,1.409,1.40873,1.40874,32400000.0
2006-01-26 17:53:00,1.40866,1.40899,1.40866,1.40899,23100000.0
2006-01-26 17:54:00,1.40885,1.40885,1.40798,1.40837,37400000.0
2006-01-26 17:55:00,1.40837,1.40868,1.408,1.40863,41000000.0
2006-01-26 17:56:00,1.4083,1.4083,1.40771,1.40771,14800000.0
2006-01-26 17:57:00,1.40747,1.4077,1.4066,1.40694,35000000.0
2006-01-26 17:58:00,1.40699,1.40711,1.40685,1.40709,42600000.0
2006-01-26 17:59:00,1.40688,1.407,1.40625,1.4064,45600000.0
2006-01-26 18:00:00,1.40681,1.40743,1.4068,1.40743,49000001.0
2006-01-26 18:01:00,1.40768,1.40768,1.40735,1.40749,27200000.0
2006-01-26 18:02:00,1.40756,1.40767,1.40743,1.40767,38800000.0
2006-01-26 18:03:00,1.40765,1.40796,1.40763,1.40767,58300002.0
2006-01-26 18:04:00,1.40793,1.40793,1.40747,1.40747,35200000.0
2006-01-26 18:05:00,1.40755,1.40755,1.40735,1.40747,23400000.0
2006-01-26 18:06:00,1.40725,1.40745,1.40722,1.40722,47000000.0
2006-01-26 18:07:00,1.4074,1.4074,1.40712,1.40717,48200000.0
2006-01-26 18:08:00,1.40707,1.40782,1.40707,1.40782,51800000.0
2006-01-26 18:09:00,1.40788,1.40809,1.40784,1.40793,43500000.0
2006-01-26 18:10:00,1.40786,1.40794,1.40759,1.4077,42900000.0
2006-01-26 18:11:00,1.4077,1.40778,1.40734,1.40741,38000000.0
2006-01-26 18:12:00,1.40744,1.40757,1.40733,1.40733,37500000.0
2006-01-26 18:13:00,1.40737,1.40743,1.40696,1.4071,31800000.0
2006-01-26 18:14:00,1.4065,1.4075,1.4065,1.40742,27500000.0
2006-01-26 18:15:00,1.40723,1.40733,1.40719,1.40727,47100000.0
2006-01-26 18:16:00,1.40732,1.40741,1.40709,1.40725,29200000.0
2006-01-26 18:17:00,1.40727,1.40727,1.40639,1.40653,32200000.0
2006-01-26 18:18:00,1.40667,1.40692,1.40663,1.40687,51600001.0
2006-01-26 18:19:00,1.40702,1.40702,1.40675,1.40684,29400000.0
2006-01-26 18:20:00,1.40693,1.40752,1.40693,1.40727,38500000.0
2006-01-26 18:21:00,1.4073,1.40757,1.40714,1.40727,35700000.0
2006-01-26 18:22:00,1.40713,1.40721,1.4068,1.4068,42200000.0
2006-01-26 18:23:00,1.4068,1.40696,1.40666,1.40666,25800000.0
2006-01-26 18:24:00,1.40646,1.40646,1.40596,1.40603,29000000.0
2006-01-26 18:25:00,1.40624,1.40647,1.40609,1.40646,31100000.0
2006-01-26 18:26:00,1.40635,1.40635,1.40577,1.40591,24200000.0
2006-01-26 18:27:00,1.40575,1.40575,1.40508,1.4056,37600000.0
2006-01-26 18:28:00,1.40561,1.40614,1.40561,1.40597,61100000.0
2006-01-26 18:29:00,1.40592,1.40619,1.40581,1.40601,44500000.0
2006-01-26 18:30:00,1.40584,1.40613,1.40562,1.40576,30600000.0
2006-01-26 18:31:00,1.40588,1.40635,1.40588,1.40632,42500000.0
2006-01-26 18:32:00,1.4063,1.40646,1.40609,1.40646,32600000.0
2006-01-26 18:33:00,1.4066,1.4066,1.40636,1.40638,43400000.0
2006-01-26 18:34:00,1.40636,1.40664,1.40636,1.4064,27000000.0
2006-01-26 18:35:00,1.40647,1.40661,1.40626,1.40661,59000001.0
2006-01-26 18:36:00,1.40634,1.4066,1.40618,1.4065,47200000.0
2006-01-26 18:37:00,1.40675,1.40693,1.40674,1.40689,35200000.0
2006-01-26 18:38:00,1.40675,1.40688,1.40644,1.40665,36600000.0
2006-01-26 18:39:00,1.40653,1.4069,1.40653,1.4067,40800001.0
2006-01-26 18:40:00,1.40672,1.40678,1.40656,1.40663,23200000.0
2006-01-26 18:41:00,1.40663,1.40688,1.40663,1.40683,38000000.0
2006-01-26 18:42:00,1.40674,1.40693,1.40659,1.40693,46000000.0
2006-01-26 18:43:00,1.4069,1.40713,1.40675,1.40681,30000000.0
2006-01-26 18:44:00,1.40676,1.40737,1.40658,1.40737,27800000.0
2006-01-26 18:45:00,1.40754,1.40754,1.40727,1.40729,45700000.0
2006-01-26 18:46:00,1.40731,1.40732,1.40697,1.40697,30200000.0
2006-01-26 18:47:00,1.40713,1.40713,1.40692,1.40694,30200000.0
2006-01-26 18:48:00,1.40667,1.40697,1.40659,1.40673,39700000.0
2006-01-26 18:49:00,1.4067,1.40679,1.4063,1.40652,29000000.0
2006-01-26 18:50:00,1.40683,1.40712,1.40676,1.40698,39600000.0
2006-01-26 18:51:00,1.40683,1.40698,1.40671,1.40691,50600000.0
2006-01-26 18:52:00,1.40663,1.40683,1.40651,1.40657,49800000.0
2006-01-26 18:53:00,1.40665,1.40681,1.40655,1.40655,29100000.0
2006-01-26 18:54:00,1.40654,1.40654,1.4062,1.4064,24400000.0
2006-01-26 18:55:00,1.40615,1.40643,1.40615,1.40638,34100000.0
2006-01-26 18:56:00,1.40631,1.4066,1.40623,1.40623,53800000.0
2006-01-26 18:57:00,1.40643,1.40656,1.40612,1.40612,33200000.0
2006-01-26 18:58:00,1.40584,1.40605,1.40571,1.40593,27400000.0
2006-01-26 18:59:00,1.40609,1.4062,1.40578,1.40614,23400000.0
2006-01-26 19:00:00,1.40625,1.40625,1.4058,1.40613,49200001.0
2006-01-26 19:01:00,1.40634,1.40641,1.40596,1.4062,44000000.0
2006-01-26 19:02:00,1.40623,1.40637,1.4061,1.40622,25600000.0
2006-01-26 19:03:00,1.40611,1.40621,1.40589,1.40609,54000000.0
2006-01-26 19:04:00,1.40599,1.40617,1.40572,1.40592,33000000.0
2006-01-26 19:05:00,1.40639,1.40652,1.4062,1.40638,47800001.0
2006-01-26 19:06:00,1.40655,1.40658,1.40645,1.40655,35400000.0
2006-01-26 19:07:00,1.40629,1.40673,1.40629,1.40673,39800000.0
2006-01-26 19:08:00,1.40659,1.40698,1.40659,1.40669,36600000.0
2006-01-26 19:09:00,1.40683,1.40698,1.40677,1.40691,33000000.0
2006-01-26 19:10:00,1.40708,1.40712,1.40672,1.40672,29600000.0
2006-01-26 19:11:00,1.40705,1.40734,1.40675,1.40675,54200000.0
2006-01-26 19:12:00,1.40638,1.40662,1.40638,1.40646,46900000.0
2006-01-26 19:13:00,1.4064,1.40655,1.40638,1.40655,42300000.0
2006-01-26 19:14:00,1.40629,1.40668,1.40619,1.40668,43200000.0
2006-01-26 19:15:00,1.40666,1.40667,1.40633,1.40667,34600001.0
2006-01-26 19:16:00,1.40656,1.40685,1.40656,1.40667,35400000.0
2006-01-26 19:17:00,1.40647,1.40661,1.40626,1.4063,48200000.0
2006-01-26 19:18:00,1.40646,1.40668,1.40646,1.40655,16200000.0
2006-01-26 19:19:00,1.40662,1.40662,1.40609,1.40646,50300000.0
2006-01-26 19:20:00,1.40644,1.40647,1.40611,1.40633,33000000.0
2006-01-26 19:21:00,1.40608,1.40637,1.40608,1.40626,35200000.0
2006-01-26 19:22:00,1.40625,1.40626,1.40606,1.40624,32000000.0
2006-01-26 19:23:00,1.40608,1.40621,1.4058,1.40611,48400000.0
2006-01-26 19:24:00,1.4062,1.40624,1.40608,1.40614,51000000.0
2006-01-26 19:25:00,1.40621,1.40621,1.40583,1.40613,20200000.0
2006-01-26 19:26:00,1.40593,1.40611,1.40565,1.40611,30800000.0
2006-01-26 19:27:00,1.40613,1.40628,1.40577,1.40628,34000000.0
2006-01-26 19:28:00,1.40616,1.4063,1.40594,1.40609,36400000.0
2006-01-26 19:29:00,1.40601,1.40617,1.40569,1.40613,30600000.0
2006-01-26 19:30:00,1.40624,1.40629,1.40599,1.40599,46000000.0
2006-01-26 19:31:00,1.4061,1.40618,1.40594,1.40618,44400000.0
2006-01-26 19:32:00,1.40617,1.40628,1.40605,1.40614,25600000.0
2006-01-26 19:33:00,1.40613,1.40617,1.40593,1.40606,31600000.0
2006-01-26 19:34:00,1.40604,1.4061,1.40586,1.40601,28200000.0
2006-01-26 19:35:00,1.4061,1.4064,1.40598,1.40638,33700000.0
2006-01-26 19:36:00,1.40651,1.40701,1.40651,1.40686,19800000.0
2006-01-26 19:37:00,1.40672,1.40672,1.40628,1.40628,47800000.0
2006-01-26 19:38:00,1.4062,1.40651,1.4062,1.40632,35200000.0
2006-01-26 19:39:00,1.40646,1.40656,1.40629,1.40656,41100000.0
2006-01-26 19:40:00,1.40657,1.40669,1.40643,1.40657,42000000.0
2006-01-26 19:41:00,1.4065,1.4066,1.40636,1.4066,29000000.0
2006-01-26 19:42:00,1.40649,1.40684,1.40636,1.40684,52300001.0
2006-01-26 19:43:00,1.40682,1.40688,1.40643,1.40677,22200000.0
2006-01-26 19:44:00,1.40667,1.40678,1.40665,1.40675,43800001.0
2006-01-26 19:45:00,1.40659,1.40671,1.40657,1.4066,33600000.0
2006-01-26 19:46:00,1.40654,1.40665,1.40617,1.40617,49000000.0
2006-01-26 19:47:00,1.40645,1.40669,1.40641,1.40665,49800000.0
2006-01-26 19:48:00,1.40666,1.40666,1.40644,1.40654,26800000.0
2006-01-26 19:49:00,1.40649,1.40663,1.40649,1.40657,35200000.0
2006-01-26 19:50:00,1.40676,1.40676,1.40653,1.40672,42300000.0
2006-01-26 19:51:00,1.40652,1.4068,1.40651,1.40662,39800000.0
2006-01-26 19:52:00,1.40653,1.40673,1.40642,1.40655,24600000.0
2006-01-26 19:53:00,1.40659,1.40672,1.40638,1.4065,54800001.0
2006-01-26 19:54:00,1.40645,1.40646,1.40637,1.40637,34000000.0
2006-01-26 19:55:00,1.40633,1.40649,1.40619,1.40619,29600000.0
2006-01-26 19:56:00,1.40623,1.4063,1.40605,1.40624,32800000.0
2006-01-26 19:57:00,1.40632,1.40641,1.40609,1.40619,37000000.0
2006-01-26 19:58:00,1.40598,1.40618,1.40598,1.40611,25600000.0
2006-01-26 19:59:00,1.40623,1.40631,1.40614,1.40621,44500000.0
2006-01-26 20:00:00,1.4062,1.4064,1.40592,1.40592,40600000.0
2006-01-26 20:01:00,1.40629,1.40629,1.405,1.4054,54600000.0
2006-01-26 20:02:00,1.40565,1.40605,1.40545,1.40605,29200000.0
2006-01-26 20:03:00,1.40633,1.40633,1.40579,1.40584,23000000.0
2006-01-26 20:04:00,1.40583,1.40587,1.40533,1.40551,51200000.0
2006-01-26 20:05:00,1.40562,1.40604,1.40562,1.40579,25800000.0
2006-01-26 20:06:00,1.40601,1.40602,1.40571,1.40573,28800000.0
2006-01-26 20:07:00,1.40546,1.4055,1.40499,1.4055,37800001.0
2006-01-26 20:08:00,1.40534,1.40538,1.40484,1.40517,32800000.0
2006-01-26 20:09:00,1.40501,1.40501,1.40474,1.40501,24400000.0
2006-01-26 20:10:00,1.40472,1.40513,1.40472,1.40511,45800000.0
2006-01-26 20:11:00,1.40505,1.40507,1.40474,1.40474,31800000.0
2006-01-26 20:12:00,1.40473,1.40497,1.40454,1.40497,37200000.0
2006-01-26 20:13:00,1.40507,1.40507,1.40456,1.40475,42400000.0
2006-01-26 20:14:00,1.40468,1.40493,1.40412,1.40472,30000000.0
2006-01-26 20:15:00,1.4047,1.40495,1.40457,1.40495,30600000.0
2006-01-26 20:16:00,1.40504,1.40533,1.40495,1.40495,44900000.0
2006-01-26 20:17:00,1.40476,1.4051,1.40454,1.4051,48600000.0
2006-01-26 20:18:00,1.40524,1.40543,1.40513,1.40519,27600000.0
2006-01-26 20:19:00,1.40536,1.40536,1.40517,1.40527,35200000.0
2006-01-26 20:20:00,1.40531,1.40531,1.40485,1.40519,25400000.0
2006-01-26 20:21:00,1.40519,1.40528,1.40516,1.40525,39800000.0
2006-01-26 20:22:00,1.40534,1.40542,1.40529,1.40537,47400000.0
2006-01-26 20:23:00,1.40513,1.40513,1.40456,1.40457,56800001.0
2006-01-26 20:24:00,1.4047,1.4048,1.40462,1.40468,25000000.0
2006-01-26 20:25:00,1.40484,1.40484,1.40427,1.40427,82600003.0
2006-01-26 20:26:00,1.40452,1.40465,1.40426,1.40444,33000000.0
2006-01-26 20:27:00,1.40454,1.40467,1.40414,1.40446,39600000.0
2006-01-26 20:28:00,1.40429,1.40461,1.40429,1.40461,48900000.0
2006-01-26 20:29:00,1.40441,1.4046,1.40402,1.40459,32400000.0
2006-01-26 20:30:00,1.40474,1.40474,1.40443,1.40451,25000000.0
2006-01-26 20:31:00,1.40431,1.40443,1.40402,1.40442,46800000.0
2006-01-26 20:32:00,1.40424,1.40428,1.40382,1.40406,35700000.0
2006-01-26 20:33:00,1.40453,1.40453,1.40436,1.40443,37800000.0
2006-01-26 20:34:00,1.40422,1.40437,1.40412,1.40432,59100000.0
2006-01-26 20:35:00,1.40416,1.40424,1.404,1.404,44600000.0
2006-01-26 20:36:00,1.40408,1.40433,1.40398,1.4043,43200000.0
2006-01-26 20:37:00,1.40448,1.40448,1.4042,1.4044,45400001.0
2006-01-26 20:38:00,1.40438,1.40438,1.40389,1.40389,32600000.0
2006-01-26 20:39:00,1.4036,1.40369,1.40331,1.40355,49800000.0
2006-01-26 20:40:00,1.40364,1.40393,1.40364,1.40389,58600001.0
2006-01-26 20:41:00,1.40403,1.40428,1.40388,1.40428,31200000.0
2006-01-26 20:42:00,1.40394,1.40394,1.4032,1.40347,49600000.0
2006-01-26 20:43:00,1.40319,1.40342,1.40315,1.40322,44000000.0
2006-01-26 20:44:00,1.40369,1.40372,1.40325,1.40367,28000000.0
2006-01-26 20:45:00,1.40361,1.40373,1.40317,1.40342,41200001.0
2006-01-26 20:46:00,1.40333,1.40333,1.40266,1.40282,31000000.0
2006-01-26 20:47:00,1.40289,1.40304,1.40258,1.40297,31400000.0
2006-01-26 20:48:00,1.40303,1.40351,1.40303,1.40336,48400000.0
2006-01-26 20:49:00,1.40323,1.40327,1.4032,1.40326,23000000.0
2006-01-26 20:50:00,1.40319,1.40334,1.40306,1.40334,41400000.0
2006-01-26 20:51:00,1.40318,1.4034,1.40318,1.40329,31200000.0
2006-01-26 20:52:00,1.40326,1.4034,1.40318,1.4033,39800001.0
2006-01-26 20:53:00,1.40318,1.40345,1.40318,1.40331,31200000.0
2006-01-26 20:54:00,1.40301,1.40347,1.40301,1.40336,57700000.0
2006-01-26 20:55:00,1.40341,1.40368,1.40331,1.40368,30000000.0
2006-01-26 20:56:00,1.40351,1.40358,1.4034,1.40358,30100000.0
2006-01-26 20:57:00,1.40357,1.40357,1.40341,1.40345,28400000.0
2006-01-26 20:58:00,1.40347,1.40356,1.40337,1.40343,36800000.0
2006-01-26 20:59:00,1.40348,1.40367,1.40348,1.40358,73000000.0
2006-01-26 21:00:00,1.40335,1.4035,1.4031,1.4034,25600000.0
2006-01-26 21:01:00,1.40342,1.40376,1.40317,1.40317,35100000.0
2006-01-26 21:02:00,1.40356,1.40376,1.40325,1.40363,53200000.0
2006-01-26 21:03:00,1.40343,1.40343,1.40322,1.40325,33400000.0
2006-01-26 21:04:00,1.40339,1.4035,1.40334,1.4035,30100000.0
2006-01-26 21:05:00,1.4033,1.4036,1.4033,1.40332,35000000.0
2006-01-26 21:06:00,1.40338,1.40344,1.40312,1.40344,30200000.0
2006-01-26 21:07:00,1.40339,1.40341,1.40317,1.40337,42600000.0
2006-01-26 21:08:00,1.4033,1.40342,1.40325,1.40339,48800001.0
2006-01-26 21:09:00,1.40355,1.40358,1.40334,1.40353,75500000.0
2006-01-26 21:10:00,1.40367,1.40372,1.40347,1.40356,47200000.0
2006-01-26 21:11:00,1.40351,1.40364,1.40319,1.4033,33800000.0
2006-01-26 21:12:00,1.40358,1.40369,1.40345,1.40356,48200000.0
2006-01-26 21:13:00,1.40351,1.40364,1.40347,1.40348,36600000.0
2006-01-26 21:14:00,1.40338,1.40355,1.40319,1.40335,57000000.0
2006-01-26 21:15:00,1.40323,1.40346,1.40323,1.40335,39800000.0
2006-01-26 21:16:00,1.40301,1.40353,1.40301,1.40353,40200000.0
2006-01-26 21:17:00,1.40345,1.40345,1.40301,1.40301,36900000.0
2006-01-26 21:18:00,1.40354,1.40354,1.40287,1.40343,43500000.0
2006-01-26 21:19:00,1.40351,1.40357,1.40327,1.40327,38200000.0
2006-01-26 21:20:00,1.40309,1.40324,1.40302,1.40307,49200000.0
2006-01-26 21:21:00,1.40313,1.40347,1.40313,1.40344,53800000.0
2006-01-26 21:22:00,1.40312,1.4037,1.40312,1.40369,37000000.0
2006-01-26 21:23:00,1.40377,1.40386,1.40322,1.40322,46800000.0
2006-01-26 21:24:00,1.40354,1.40383,1.40341,1.40356,50500000.0
2006-01-26 21:25:00,1.40356,1.4037,1.40324,1.40324,45800000.0
2006-01-26 21:26:00,1.40356,1.40371,1.40347,1.40351,32800000.0
2006-01-26 21:27:00,1.40352,1.40364,1.40352,1.40358,22200000.0
2006-01-26 21:28:00,1.40361,1.4037,1.4036,1.40367,28200000.0
2006-01-26 21:29:00,1.40372,1.40372,1.4035,1.40369,40200000.0
2006-01-26 21:30:00,1.40378,1.40391,1.40362,1.40369,32600000.0
2006-01-26 21:31:00,1.40357,1.40376,1.4034,1.40376,45400000.0
2006-01-26 21:32:00,1.40392,1.40397,1.40368,1.40373,39800000.0
2006-01-26 21:33:00,1.40384,1.404,1.40365,1.40378,35400000.0
2006-01-26 21:34:00,1.40382,1.4039,1.40373,1.40381,31200000.0
2006-01-26 21:35:00,1.40384,1.40384,1.40343,1.4038,22600000.0
2006-01-26 21:36:00,1.40377,1.40377,1.40331,1.40371,36000000.0
2006-01-26 21:37:00,1.4037,1.40376,1.40355,1.40374,37800000.0
2006-01-26 21:38:00,1.40383,1.40383,1.4037,1.40373,33000000.0
2006-01-26 21:39:00,1.4034,1.40363,1.4034,1.40358,40200000.0
2006-01-26 21:40:00,1.40348,1.40378,1.40348,1.40378,29800000.0
2006-01-26 21:41:00,1.40387,1.40416,1.40387,1.40396,59600000.0
2006-01-26 21:42:00,1.40409,1.40426,1.40377,1.40377,32800000.0
2006-01-26 21:43:00,1.40417,1.40423,1.40409,1.4042,48700000.0
2006-01-26 21:44:00,1.40407,1.40427,1.40403,1.40405,57400001.0
2006-01-26 21:45:00,1.40409,1.40415,1.40405,1.40406,19800000.0
2006-01-26 21:46:00,1.40412,1.4042,1.40377,1.40387,32600000.0
2006-01-26 21:47:00,1.40379,1.404,1.40379,1.4038,25400000.0
2006-01-26 21:48:00,1.40406,1.40445,1.40396,1.40435,49000000.0
2006-01-26 21:49:00,1.40438,1.40452,1.40432,1.40452,35600000.0
2006-01-26 21:50:00,1.40458,1.40458,1.40416,1.40421,42600000.0
2006-01-26 21:51:00,1.40418,1.40441,1.40415,1.40426,38600000.0
2006-01-26 21:52:00,1.4043,1.40449,1.4043,1.40449,45000000.0
2006-01-26 21:53:00,1.40445,1.40453,1.40413,1.40421,37400000.0
2006-01-26 21:54:00,1.4043,1.40458,1.40425,1.40446,34400000.0
2006-01-26 21:55:00,1.40453,1.4046,1.40439,1.4046,48000000.0
2006-01-26 21:56:00,1.40459,1.40482,1.40457,1.40474,33400000.0
2006-01-26 21:57:00,1.40477,1.40481,1.40439,1.40469,54400000.0
2006-01-26 21:58:00,1.40459,1.40475,1.40446,1.40446,31400000.0
2006-01-26 21:59:00,1.40443,1.40448,1.40409,1.40409,51800000.0
2006-01-26 22:00:00,1.40413,1.40419,1.40397,1.40419,46200000.0
2006-01-26 22:01:00,1.40406,1.40417,1.40391,1.40395,36800001.0
2006-01-26 22:02:00,1.40398,1.40398,1.40377,1.40383,36600001.0
2006-01-26 22:03:00,1.40398,1.40405,1.40368,1.40405,29400000.0
2006-01-26 22:04:00,1.40399,1.40399,1.40364,1.40389,26000000.0
2006-01-26 22:05:00,1.40404,1.40404,1.40384,1.40404,32800000.0
2006-01-26 22:06:00,1.40427,1.40427,1.4037,1.40401,36400000.0
2006-01-26 22:07:00,1.40393,1.4042,1.40393,1.40393,44700000.0
2006-01-26 22:08:00,1.40362,1.40399,1.40362,1.40399,34800000.0
2006-01-26 22:09:00,1.40392,1.40403,1.40368,1.40384,42700000.0
2006-01-26 22:10:00,1.40389,1.40405,1.40384,1.40403,37200000.0
2006-01-26 22:11:00,1.404,1.40415,1.4039,1.4039,45400001.0
2006-01-26 22:12:00,1.40403,1.40411,1.40391,1.40391,52800000.0
2006-01-26 22:13:00,1.40394,1.40394,1.40378,1.40378,32400000.0
2006-01-26 22:14:00,1.40359,1.40399,1.40359,1.40366,52800000.0
2006-01-26 22:15:00,1.40372,1.40395,1.40365,1.40376,37200000.0
2006-01-26 22:16:00,1.40375,1.4041,1.40375,1.40386,47000000.0
2006-01-26 22:17:00,1.40406,1.40419,1.40386,1.404,32400000.0
2006-01-26 22:18:00,1.40414,1.40417,1.40407,1.40408,32200000.0
2006-01-26 22:19:00,1.40403,1.40421,1.40403,1.40409,24600000.0
2006-01-26 22:20:00,1.40426,1.40437,1.40411,1.40437,74700000.0
2006-01-26 22:21:00,1.4043,1.40437,1.40408,1.40422,33000000.0
2006-01-26 22:22:00,1.40424,1.40424,1.40389,1.40405,74600000.0
2006-01-26 22:23:00,1.40415,1.40415,1.40395,1.40397,28400000.0
2006-01-26 22:24:00,1.40407,1.40418,1.4039,1.40418,50700000.0
2006-01-26 22:25:00,1.40412,1.40425,1.40411,1.40423,23800000.0
2006-01-26 22:26:00,1.40399,1.40427,1.40399,1.40427,29600000.0
2006-01-26 22:27:00,1.40402,1.40437,1.40382,1.40415,21600000.0
2006-01-26 22:28:00,1.40401,1.40423,1.40398,1.40411,37800000.0
2006-01-26 22:29:00,1.40417,1.40428,1.40401,1.40416,40400000.0
2006-01-26 22:30:00,1.40421,1.40429,1.40406,1.40409,25600000.0
2006-01-26 22:31:00,1.40427,1.4043,1.40362,1.40422,31500000.0
2006-01-26 22:32:00,1.40415,1.40433,1.40408,1.40433,45700000.0
2006-01-26 22:33:00,1.40434,1.40454,1.40434,1.40442,33600000.0
2006-01-26 22:34:00,1.4044,1.40457,1.4041,1.40419,40500000.0
2006-01-26 22:35:00,1.40436,1.4044,1.40411,1.40411,42300000.0
2006-01-26 22:36:00,1.40427,1.40429,1.40364,1.40364,55600000.0
2006-01-26 22:37:00,1.40426,1.40443,1.40413,1.40434,42200000.0
2006-01-26 22:38:00,1.40429,1.4045,1.40429,1.40441,40900000.0
2006-01-26 22:39:00,1.40435,1.40447,1.4042,1.4043,22200000.0
2006-01-26 22:40:00,1.40437,1.40445,1.40402,1.40402,30600000.0
2006-01-26 22:41:00,1.40423,1.40444,1.40422,1.40434,42500000.0
2006-01-26 22:42:00,1.40411,1.40411,1.4039,1.40408,25200000.0
2006-01-26 22:43:00,1.40414,1.40419,1.40399,1.40413,42400000.0
2006-01-26 22:44:00,1.40399,1.40412,1.4039,1.40412,37000001.0
2006-01-26 22:45:00,1.40415,1.4042,1.40404,1.4042,32800000.0
2006-01-26 22:46:00,1.4043,1.40438,1.40418,1.40421,32600000.0
2006-01-26 22:47:00,1.40431,1.4044,1.40421,1.40424,35600000.0
2006-01-26 22:48:00,1.40404,1.40441,1.40404,1.40436,29800000.0
2006-01-26 22:49:00,1.40426,1.4045,1.40408,1.40435,35200000.0
2006-01-26 22:50:00,1.40437,1.40442,1.40422,1.40422,26000000.0
2006-01-26 22:51:00,1.4044,1.4044,1.40425,1.40438,38000000.0
2006-01-26 22:52:00,1.40437,1.40437,1.404,1.40405,29000000.0
2006-01-26 22:53:00,1.40429,1.40447,1.40402,1.40438,47100000.0
2006-01-26 22:54:00,1.40427,1.40427,1.40395,1.40401,19800000.0
2006-01-26 22:55:00,1.40416,1.40417,1.40388,1.4039,32800000.0
2006-01-26 22:56:00,1.40406,1.40415,1.40393,1.40415,28400000.0
2006-01-26 22:57:00,1.40415,1.40419,1.40382,1.40382,41600000.0
2006-01-26 22:58:00,1.40406,1.40421,1.40401,1.40401,26000000.0
2006-01-26 22:59:00,1.40414,1.40414,1.40392,1.40414,59200001.0
2006-01-26 23:00:00,1.40416,1.40431,1.40397,1.40397,38400001.0
2006-01-26 23:01:00,1.40388,1.40407,1.40369,1.40397,37600000.0
2006-01-26 23:02:00,1.40382,1.40395,1.4038,1.4038,48600000.0
2006-01-26 23:03:00,1.40398,1.40398,1.40365,1.40365,32500000.0
2006-01-26 23:04:00,1.40372,1.40387,1.40362,1.40387,47200000.0
2006-01-26 23:05:00,1.4038,1.40392,1.40377,1.40392,32800000.0
2006-01-26 23:06:00,1.40378,1.40378,1.40315,1.40353,39800000.0
2006-01-26 23:07:00,1.40332,1.40363,1.40332,1.40356,27800000.0
2006-01-26 23:08:00,1.4036,1.4037,1.40325,1.40331,23400000.0
2006-01-26 23:09:00,1.40328,1.40339,1.40295,1.40309,40800000.0
2006-01-26 23:10:00,1.40295,1.40335,1.40295,1.40334,56000000.0
2006-01-26 23:11:00,1.40323,1.40332,1.40313,1.40325,36000000.0
2006-01-26 23:12:00,1.4033,1.40336,1.40318,1.40332,26300000.0
2006-01-26 23:13:00,1.40273,1.40353,1.40273,1.40302,31200000.0
2006-01-26 23:14:00,1.40313,1.4032,1.40301,1.40304,22800000.0
2006-01-26 23:15:00,1.40283,1.40295,1.40231,1.40294,49600000.0
2006-01-26 23:16:00,1.40307,1.40316,1.40295,1.40308,51200001.0
2006-01-26 23:17:00,1.40317,1.4032,1.40305,1.40308,38400000.0
2006-01-26 23:18:00,1.40318,1.40318,1.40277,1.40302,32100000.0
2006-01-26 23:19:00,1.40322,1.40341,1.40314,1.40332,49200000.0
2006-01-26 23:20:00,1.40345,1.40353,1.40308,1.40338,41100000.0
2006-01-26 23:21:00,1.4035,1.40384,1.4035,1.40355,32600000.0
2006-01-26 23:22:00,1.40353,1.40367,1.40329,1.40356,31700000.0
2006-01-26 23:23:00,1.40353,1.4037,1.40353,1.40369,42500000.0
2006-01-26 23:24:00,1.40337,1.40341,1.40324,1.40325,33000000.0
2006-01-26 23:25:00,1.4034,1.40358,1.40332,1.40332,50000000.0
2006-01-26 23:26:00,1.40345,1.4036,1.40331,1.4036,23400000.0
2006-01-26 23:27:00,1.40344,1.40356,1.40333,1.40333,48900000.0
2006-01-26 23:28:00,1.40316,1.4032,1.40284,1.40284,49600000.0
2006-01-26 23:29:00,1.40313,1.40336,1.40296,1.40317,46800000.0
2006-01-26 23:30:00,1.40317,1.40341,1.40314,1.40323,39400000.0
2006-01-26 23:31:00,1.40326,1.40326,1.40288,1.40324,21200000.0
2006-01-26 23:32:00,1.40284,1.40309,1.40284,1.40299,39600001.0
2006-01-26 23:33:00,1.40283,1.40305,1.40283,1.40304,31700000.0
2006-01-26 23:34:00,1.40306,1.40306,1.40255,1.40284,71500001.0
2006-01-26 23:35:00,1.403,1.403,1.40272,1.40292,16000000.0
2006-01-26 23:36:00,1.40319,1.40319,1.40309,1.40309,39600000.0
2006-01-26 23:37:00,1.40335,1.40361,1.40333,1.40361,24200000.0
2006-01-26 23:38:00,1.40368,1.40383,1.40361,1.40383,56100000.0
2006-01-26 23:39:00,1.40376,1.40401,1.40376,1.40395,35200000.0
2006-01-26 23:40:00,1.40427,1.40427,1.40388,1.40388,50500000.0
2006-01-26 23:41:00,1.40384,1.40384,1.40335,1.40335,37400000.0
2006-01-26 23:42:00,1.4038,1.40383,1.40355,1.40379,17200000.0
2006-01-26 23:43:00,1.40375,1.4038,1.40328,1.4037,34200000.0
2006-01-26 23:44:00,1.40385,1.40385,1.4036,1.40373,53900000.0
2006-01-26 23:45:00,1.40362,1.40385,1.40342,1.40365,51400000.0
2006-01-26 23:46:00,1.40385,1.40389,1.40376,1.40388,39300000.0
2006-01-26 23:47:00,1.40383,1.40383,1.40352,1.40372,54300000.0
2006-01-26 23:48:00,1.40375,1.40375,1.4035,1.4037,34000000.0
2006-01-26 23:49:00,1.40372,1.40372,1.40316,1.40339,35000000.0
2006-01-26 23:50:00,1.4035,1.40378,1.40343,1.40373,25800000.0
2006-01-26 23:51:00,1.40394,1.40404,1.40378,1.40394,54100000.0
2006-01-26 23:52:00,1.40378,1.40393,1.40355,1.40392,35600000.0
2006-01-26 23:53:00,1.4041,1.4041,1.40372,1.40407,34900000.0
2006-01-26 23:54:00,1.40433,1.40468,1.40372,1.40372,29000000.0
2006-01-26 23:55:00,1.40404,1.40433,1.40397,1.40433,50600000.0
2006-01-26 23:56:00,1.40453,1.40453,1.40416,1.40428,31500000.0
2006-01-26 23:57:00,1.40431,1.40439,1.40426,1.40439,46800000.0
2006-01-26 23:58:00,1.40431,1.40444,1.40401,1.40436,34200000.0
2006-01-26 23:59:00,1.40436,1.40446,1.40416,1.40421,52000001.0
2006-01-27 00:00:00,1.40436,1.40451,1.40424,1.40436,31600000.0
2006-01-27 00:01:00,1.4039,1.4039,1.4036,1.4036,21600000.0
2006-01-27 00:02:00,1.4034,1.4034,1.4032,1.4032,21600000.0
2006-01-27 00:03:00,1.4033,1.4033,1.4032,1.4032,21600000.0
2006-01-27 00:04:00,1.4031,1.4033,1.4031,1.4032,21600000.0
2006-01-27 00:05:00,1.4031,1.4032,1.403,1.4031,21600000.0
2006-01-27 00:06:00,1.403,1.4031,1.403,1.4031,21600000.0
2006-01-27 00:07:00,1.4032,1.4033,1.4031,1.4033,21600000.0
2006-01-27 00:08:00,1.4032,1.4033,1.4031,1.4033,21600000.0
2006-01-27 00:09:00,1.4031,1.4033,1.4031,1.4032,21600000.0
2006-01-27 00:10:00,1.4031,1.4032,1.4027,1.4027,21600000.0
2006-01-27 00:12:00,1.4025,1.4032,1.4025,1.4032,21600000.0
2006-01-27 00:13:00,1.4033,1.4034,1.4032,1.4033,21600000.0
2006-01-27 00:14:00,1.4034,1.4036,1.4033,1.4034,21600000.0
2006-01-27 00:15:00,1.4033,1.4034,1.4032,1.4033,21600000.0
2006-01-27 00:16:00,1.4032,1.4033,1.4032,1.4033,21600000.0
2006-01-27 00:17:00,1.4032,1.4032,1.403,1.403,21600000.0
2006-01-27 00:18:00,1.4028,1.403,1.4027,1.4028,21600000.0
2006-01-27 00:19:00,1.403,1.403,1.4026,1.4026,21600000.0
2006-01-27 00:20:00,1.4027,1.4032,1.4027,1.403,21600000.0
2006-01-27 00:21:00,1.4028,1.4028,1.4028,1.4028,21600000.0
2006-01-27 00:24:00,1.403,1.403,1.4027,1.4027,21600000.0
2006-01-27 00:25:00,1.4028,1.4033,1.4028,1.403,21600000.0
2006-01-27 00:27:00,1.4028,1.4028,1.4026,1.4026,21600000.0
2006-01-27 00:29:00,1.40425,1.4043,1.40393,1.40395,21600000.0
2006-01-27 00:30:00,1.40365,1.40415,1.40362,1.40415,47200000.0
2006-01-27 00:31:00,1.4043,1.4043,1.40414,1.40421,29400000.0
2006-01-27 00:32:00,1.40397,1.40426,1.40395,1.40402,47600000.0
2006-01-27 00:33:00,1.40409,1.40409,1.40363,1.40365,31800000.0
2006-01-27 00:34:00,1.40379,1.40379,1.4033,1.4033,30200000.0
2006-01-27 00:35:00,1.40377,1.40399,1.4037,1.40399,31400000.0
2006-01-27 00:36:00,1.40397,1.40402,1.40389,1.40389,32600000.0
2006-01-27 00:37:00,1.40388,1.40388,1.40366,1.40366,35000000.0
2006-01-27 00:38:00,1.4035,1.4035,1.40315,1.40315,51200001.0
2006-01-27 00:39:00,1.40317,1.4032,1.40298,1.40313,50000000.0
2006-01-27 00:40:00,1.40317,1.40331,1.40306,1.40331,28000000.0
2006-01-27 00:41:00,1.40349,1.40352,1.40324,1.40342,35600000.0
2006-01-27 00:42:00,1.40343,1.40358,1.40341,1.40358,31600000.0
2006-01-27 00:43:00,1.4034,1.40368,1.40316,1.40368,44700000.0
2006-01-27 00:44:00,1.40368,1.40368,1.40355,1.40363,39800000.0
2006-01-27 00:45:00,1.40365,1.40366,1.40346,1.40353,57500000.0
2006-01-27 00:46:00,1.4036,1.40368,1.4035,1.40368,43600000.0
2006-01-27 00:47:00,1.40355,1.40355,1.40327,1.40333,33400000.0
2006-01-27 00:48:00,1.40304,1.40354,1.40304,1.40329,39100001.0
2006-01-27 00:49:00,1.40338,1.40338,1.40302,1.40324,49200000.0
2006-01-27 00:50:00,1.40311,1.40326,1.40297,1.40317,39100000.0
2006-01-27 00:51:00,1.40328,1.40355,1.40326,1.40342,48200000.0
2006-01-27 00:52:00,1.40325,1.4034,1.4032,1.4034,46400000.0
2006-01-27 00:53:00,1.40316,1.40348,1.40316,1.40348,43600000.0
2006-01-27 00:54:00,1.40305,1.40344,1.40305,1.40344,45800000.0
2006-01-27 00:55:00,1.4035,1.40356,1.40316,1.4035,38200000.0
2006-01-27 00:56:00,1.40346,1.40356,1.40333,1.40338,45000000.0
2006-01-27 00:57:00,1.4035,1.4036,1.40337,1.40337,29300000.0
2006-01-27 00:58:00,1.40347,1.40386,1.40347,1.40366,29100000.0
2006-01-27 00:59:00,1.40385,1.4039,1.40367,1.4039,36800000.0
2006-01-27 01:00:00,1.4038,1.4038,1.40353,1.40353,25600000.0
2006-01-27 01:01:00,1.40352,1.4037,1.40342,1.40348,27800000.0
2006-01-27 01:02:00,1.40354,1.40354,1.40277,1.40277,36800000.0
2006-01-27 01:03:00,1.40315,1.40315,1.40285,1.40305,42400000.0
2006-01-27 01:04:00,1.40307,1.40314,1.403,1.40301,32600000.0
2006-01-27 01:05:00,1.403,1.40301,1.40283,1.40292,51200001.0
2006-01-27 01:06:00,1.403,1.403,1.40273,1.40294,44700000.0
2006-01-27 01:07:00,1.40305,1.4031,1.40283,1.40295,58900000.0
2006-01-27 01:08:00,1.40321,1.40321,1.40266,1.40266,50100000.0
2006-01-27 01:09:00,1.40321,1.40321,1.40282,1.40308,35900000.0
2006-01-27 01:10:00,1.40296,1.40296,1.40254,1.40259,39000000.0
2006-01-27 01:11:00,1.40247,1.40272,1.40247,1.40272,43600000.0
2006-01-27 01:12:00,1.40263,1.40292,1.40225,1.40286,29800000.0
2006-01-27 01:13:00,1.40315,1.40354,1.40293,1.40354,45600000.0
2006-01-27 01:14:00,1.4032,1.40337,1.40312,1.40336,28200000.0
2006-01-27 01:15:00,1.40339,1.40339,1.40302,1.40302,29000000.0
2006-01-27 01:16:00,1.40314,1.40322,1.40289,1.4031,86300000.0
2006-01-27 01:17:00,1.40319,1.40319,1.40305,1.40306,32600000.0
2006-01-27 01:18:00,1.40291,1.40291,1.40247,1.40285,29000000.0
2006-01-27 01:19:00,1.40262,1.40281,1.40251,1.40259,55500000.0
2006-01-27 01:20:00,1.40263,1.40285,1.40216,1.40285,59600002.0
2006-01-27 01:21:00,1.40268,1.40308,1.40268,1.40274,49600000.0
2006-01-27 01:22:00,1.40284,1.40289,1.40261,1.40279,43300000.0
2006-01-27 01:23:00,1.4027,1.40287,1.4025,1.4025,45700000.0
2006-01-27 01:24:00,1.40281,1.40287,1.40271,1.40287,35900000.0
2006-01-27 01:25:00,1.4028,1.40315,1.40272,1.40298,36500000.0
2006-01-27 01:26:00,1.40284,1.40307,1.40282,1.40297,32400000.0
2006-01-27 01:27:00,1.40285,1.40285,1.40249,1.40269,30600000.0
2006-01-27 01:28:00,1.40244,1.40257,1.40214,1.40254,43600000.0
2006-01-27 01:29:00,1.40266,1.40266,1.40251,1.40254,33700000.0
2006-01-27 01:30:00,1.40274,1.40292,1.40257,1.40276,48200000.0
2006-01-27 01:31:00,1.40262,1.40299,1.40262,1.40299,51300000.0
2006-01-27 01:32:00,1.40281,1.40294,1.40266,1.40274,32200000.0
2006-01-27 01:33:00,1.40294,1.40299,1.40275,1.40292,27800000.0
2006-01-27 01:34:00,1.40293,1.40293,1.40244,1.40274,24800000.0
2006-01-27 01:35:00,1.40269,1.40285,1.40251,1.40251,36400000.0
2006-01-27 01:36:00,1.40313,1.4034,1.40313,1.40318,49500000.0
2006-01-27 01:37:00,1.40332,1.40344,1.40303,1.40341,55300000.0
2006-01-27 01:38:00,1.40335,1.40353,1.40328,1.40353,23200000.0
2006-01-27 01:39:00,1.40338,1.4035,1.40305,1.40341,44200000.0
2006-01-27 01:40:00,1.40333,1.40345,1.40324,1.40339,33300000.0
2006-01-27 01:41:00,1.40333,1.40348,1.40323,1.40339,46600000.0
2006-01-27 01:42:00,1.40342,1.40376,1.40332,1.40371,39800000.0
2006-01-27 01:43:00,1.40374,1.40386,1.40325,1.40366,41200000.0
2006-01-27 01:44:00,1.40363,1.40363,1.4031,1.40337,26000000.0
2006-01-27 01:45:00,1.40328,1.40343,1.40324,1.40331,58500000.0
2006-01-27 01:46:00,1.40331,1.40351,1.40302,1.40323,40000000.0
2006-01-27 01:47:00,1.40341,1.40362,1.40332,1.40342,24000000.0
2006-01-27 01:48:00,1.40364,1.40388,1.40344,1.40344,48100000.0
2006-01-27 01:49:00,1.40383,1.40399,1.40339,1.40384,27200000.0
2006-01-27 01:50:00,1.40383,1.40405,1.40347,1.40405,41100000.0
2006-01-27 01:51:00,1.40396,1.40396,1.40367,1.40376,27800000.0
2006-01-27 01:52:00,1.40403,1.40414,1.40388,1.40388,27000000.0
2006-01-27 01:53:00,1.40378,1.40388,1.40368,1.40374,49200000.0
2006-01-27 01:54:00,1.40368,1.40376,1.40365,1.40369,41600000.0
2006-01-27 01:55:00,1.40355,1.40366,1.4034,1.4034,21600000.0
2006-01-27 01:56:00,1.40338,1.40338,1.4029,1.4029,52200001.0
2006-01-27 01:57:00,1.40289,1.4031,1.40285,1.40303,51200000.0
2006-01-27 01:58:00,1.40308,1.40329,1.40288,1.40294,28000000.0
2006-01-27 01:59:00,1.40317,1.40321,1.40308,1.40315,47000000.0
2006-01-27 02:00:00,1.40273,1.40295,1.40273,1.40275,41000000.0
2006-01-27 02:01:00,1.40265,1.40274,1.40258,1.40262,45600000.0
2006-01-27 02:02:00,1.40257,1.40302,1.40257,1.4029,112300000.0
2006-01-27 02:03:00,1.40319,1.40346,1.40319,1.40339,63400000.0
2006-01-27 02:04:00,1.40344,1.40362,1.40342,1.40342,60400000.0
2006-01-27 02:05:00,1.40346,1.40361,1.40336,1.40354,75900000.0
2006-01-27 02:06:00,1.4037,1.4037,1.40332,1.40364,96300000.0
2006-01-27 02:07:00,1.40368,1.40368,1.4032,1.4036,199800002.0
2006-01-27 02:08:00,1.40352,1.40352,1.40334,1.40334,44400000.0
2006-01-27 02:09:00,1.40329,1.40336,1.40294,1.4033,188000001.0
2006-01-27 02:10:00,1.40302,1.40336,1.40302,1.40309,133300001.0
2006-01-27 02:11:00,1.40309,1.40317,1.40309,1.40317,33000000.0
2006-01-27 02:12:00,1.40319,1.40328,1.40319,1.40328,43000000.0
2006-01-27 02:13:00,1.40329,1.40333,1.40322,1.40322,21800000.0
2006-01-27 02:14:00,1.40325,1.40338,1.40301,1.40338,174100000.0
2006-01-27 02:15:00,1.40326,1.40335,1.40303,1.40313,188700000.0
2006-01-27 02:16:00,1.40346,1.40361,1.4033,1.40353,50800000.0
2006-01-27 02:17:00,1.40326,1.40368,1.40295,1.40314,173600000.0
2006-01-27 02:18:00,1.40324,1.40353,1.40286,1.40338,35400000.0
2006-01-27 02:19:00,1.40356,1.40375,1.40342,1.40348,44400000.0
2006-01-27 02:20:00,1.40361,1.40378,1.40351,1.4036,52900000.0
2006-01-27 02:21:00,1.40345,1.40379,1.40334,1.40379,41400000.0
2006-01-27 02:22:00,1.40375,1.40376,1.40361,1.40362,24400000.0
2006-01-27 02:23:00,1.40369,1.40379,1.40354,1.40354,32000000.0
2006-01-27 02:24:00,1.40358,1.40388,1.40341,1.40386,34200000.0
2006-01-27 02:25:00,1.40392,1.40395,1.40362,1.40368,91000000.0
2006-01-27 02:26:00,1.40346,1.40394,1.40346,1.40377,111900001.0
2006-01-27 02:27:00,1.40364,1.40367,1.40341,1.40341,103600000.0
2006-01-27 02:28:00,1.40321,1.40324,1.40306,1.40306,40200000.0
2006-01-27 02:29:00,1.40322,1.40326,1.40295,1.40316,54400000.0
2006-01-27 02:30:00,1.40331,1.40331,1.40309,1.40322,26200000.0
2006-01-27 02:31:00,1.40296,1.40298,1.40274,1.40282,62700000.0
2006-01-27 02:32:00,1.40315,1.40332,1.403,1.40314,32400000.0
2006-01-27 02:33:00,1.40287,1.40294,1.40276,1.40289,215300001.0
2006-01-27 02:34:00,1.40329,1.40336,1.40316,1.40325,31000000.0
2006-01-27 02:35:00,1.40333,1.40357,1.40295,1.40298,59100000.0
2006-01-27 02:36:00,1.40307,1.40318,1.40289,1.40296,25600000.0
2006-01-27 02:37:00,1.4026,1.40271,1.40246,1.40256,93800000.0
2006-01-27 02:38:00,1.4026,1.40263,1.4025,1.40257,46600001.0
2006-01-27 02:39:00,1.40262,1.40262,1.4024,1.40247,51300001.0
2006-01-27 02:40:00,1.40266,1.40307,1.40266,1.40297,37400000.0
2006-01-27 02:41:00,1.40287,1.40299,1.40285,1.40285,19800000.0
2006-01-27 02:42:00,1.40295,1.40298,1.4029,1.4029,49700000.0
2006-01-27 02:43:00,1.40289,1.40295,1.40289,1.40293,25200000.0
2006-01-27 02:44:00,1.40286,1.40307,1.40249,1.4026,48500000.0
2006-01-27 02:45:00,1.4019,1.40215,1.40158,1.40162,54000000.0
2006-01-27 02:46:00,1.40122,1.4013,1.40101,1.40109,148000000.0
2006-01-27 02:47:00,1.40164,1.40193,1.40119,1.40176,232300001.0
2006-01-27 02:48:00,1.4018,1.40185,1.40148,1.40185,107500000.0
2006-01-27 02:49:00,1.40185,1.40222,1.40149,1.40192,51400000.0
2006-01-27 02:50:00,1.40226,1.40243,1.40198,1.40243,149100001.0
2006-01-27 02:51:00,1.40192,1.40196,1.40165,1.40173,68200000.0
2006-01-27 02:52:00,1.40198,1.40213,1.40187,1.40207,44800001.0
2006-01-27 02:53:00,1.40217,1.4022,1.40173,1.4019,25800000.0
2006-01-27 02:54:00,1.402,1.40237,1.40191,1.40191,59600000.0
2006-01-27 02:55:00,1.40202,1.4022,1.40181,1.4022,45900000.0
2006-01-27 02:56:00,1.40218,1.40218,1.40192,1.40205,45800000.0
2006-01-27 02:57:00,1.40208,1.40208,1.402,1.402,41400000.0
2006-01-27 02:58:00,1.40198,1.40205,1.40192,1.40194,52700000.0
2006-01-27 02:59:00,1.40195,1.4021,1.40195,1.40197,49000000.0
2006-01-27 03:00:00,1.40209,1.4022,1.40203,1.40214,155700000.0
2006-01-27 03:01:00,1.40215,1.40224,1.40211,1.40212,41400000.0
2006-01-27 03:02:00,1.40215,1.4022,1.40208,1.40218,45000000.0
2006-01-27 03:03:00,1.4023,1.40236,1.40201,1.40208,58000000.0
2006-01-27 03:04:00,1.40198,1.40216,1.40159,1.40159,57700000.0
2006-01-27 03:05:00,1.40163,1.40175,1.40159,1.40173,49200000.0
2006-01-27 03:06:00,1.40178,1.40185,1.40151,1.40151,57600000.0
2006-01-27 03:07:00,1.40131,1.40193,1.40129,1.40184,87200000.0
2006-01-27 03:08:00,1.40185,1.40186,1.40138,1.40155,73200000.0
2006-01-27 03:09:00,1.40197,1.40209,1.40166,1.40209,40200000.0
2006-01-27 03:10:00,1.40151,1.40191,1.40151,1.40191,26000000.0
2006-01-27 03:11:00,1.4016,1.40168,1.4016,1.40165,44800000.0
2006-01-27 03:12:00,1.40183,1.40187,1.40146,1.40176,37600000.0
2006-01-27 03:13:00,1.40144,1.40185,1.40144,1.40178,46900000.0
2006-01-27 03:14:00,1.40174,1.4019,1.40147,1.40176,42900000.0
2006-01-27 03:15:00,1.40144,1.40188,1.40144,1.40184,40400000.0
2006-01-27 03:16:00,1.4018,1.40184,1.40154,1.4018,43400001.0
2006-01-27 03:17:00,1.40189,1.40205,1.40158,1.40199,30000000.0
2006-01-27 03:18:00,1.40173,1.4018,1.40145,1.4018,42200000.0
2006-01-27 03:19:00,1.40178,1.40183,1.40158,1.40183,27200000.0
2006-01-27 03:20:00,1.40135,1.40181,1.40135,1.40181,41400000.0
2006-01-27 03:21:00,1.40158,1.40165,1.40158,1.40165,37100000.0
2006-01-27 03:22:00,1.40165,1.40166,1.40149,1.40152,42800000.0
2006-01-27 03:23:00,1.40162,1.40178,1.40161,1.40178,87200000.0
2006-01-27 03:24:00,1.40178,1.40178,1.40161,1.40161,82800000.0
2006-01-27 03:25:00,1.40192,1.40192,1.40136,1.40146,42500000.0
2006-01-27 03:26:00,1.40138,1.40151,1.4013,1.40135,116000000.0
2006-01-27 03:27:00,1.40145,1.40145,1.4013,1.4014,117200000.0
2006-01-27 03:28:00,1.40111,1.40112,1.40078,1.40108,47700000.0
2006-01-27 03:29:00,1.40105,1.40114,1.40102,1.40106,37200000.0
2006-01-27 03:30:00,1.40097,1.40097,1.40055,1.40084,81600001.0
2006-01-27 03:31:00,1.40101,1.4014,1.40101,1.4014,47100000.0
2006-01-27 03:32:00,1.40141,1.40161,1.40138,1.40145,37200000.0
2006-01-27 03:33:00,1.40121,1.40137,1.40121,1.40137,36400000.0
2006-01-27 03:34:00,1.40144,1.40186,1.40114,1.40139,59500001.0
2006-01-27 03:35:00,1.40147,1.40155,1.40136,1.4014,84200000.0
2006-01-27 03:36:00,1.40158,1.40202,1.40145,1.40191,47900000.0
2006-01-27 03:37:00,1.40184,1.40198,1.40158,1.40198,40800000.0
2006-01-27 03:38:00,1.40226,1.40238,1.40207,1.40238,28200000.0
2006-01-27 03:39:00,1.40198,1.40198,1.40175,1.40188,79400000.0
2006-01-27 03:40:00,1.40189,1.40258,1.40187,1.4024,128300001.0
2006-01-27 03:41:00,1.40215,1.40249,1.40215,1.40249,75000000.0
2006-01-27 03:42:00,1.40254,1.40254,1.40221,1.40227,80800000.0
2006-01-27 03:43:00,1.40201,1.40235,1.40201,1.40235,27000000.0
2006-01-27 03:44:00,1.40215,1.40241,1.40205,1.40228,34200000.0
2006-01-27 03:45:00,1.40227,1.40272,1.40222,1.40272,52800000.0
2006-01-27 03:46:00,1.40236,1.40236,1.40192,1.40192,26600000.0
2006-01-27 03:47:00,1.40189,1.40202,1.40187,1.40187,31900000.0
2006-01-27 03:48:00,1.40223,1.40233,1.40207,1.40226,34600000.0
2006-01-27 03:49:00,1.40219,1.40219,1.40181,1.40184,54300000.0
2006-01-27 03:50:00,1.40198,1.40198,1.40164,1.40167,103100000.0
2006-01-27 03:51:00,1.40183,1.40183,1.40173,1.40173,35200000.0
2006-01-27 03:52:00,1.40187,1.40187,1.40155,1.40163,75200000.0
2006-01-27 03:53:00,1.40163,1.40179,1.40157,1.40167,63400000.0
2006-01-27 03:54:00,1.40167,1.40212,1.40167,1.40173,35400000.0
2006-01-27 03:55:00,1.4021,1.40233,1.40198,1.40225,29400000.0
2006-01-27 03:56:00,1.40206,1.4022,1.402,1.402,27400000.0
2006-01-27 03:57:00,1.40143,1.40154,1.40139,1.40142,163600000.0
2006-01-27 03:58:00,1.40137,1.40234,1.40132,1.40145,242500000.0
2006-01-27 03:59:00,1.40181,1.40201,1.40178,1.40184,127900000.0
2006-01-27 04:00:00,1.40173,1.40173,1.40155,1.40157,86300000.0
2006-01-27 04:01:00,1.40152,1.40184,1.40137,1.40184,140000000.0
2006-01-27 04:02:00,1.40181,1.40213,1.4017,1.4017,163200003.0
2006-01-27 04:03:00,1.40178,1.40181,1.40154,1.40173,94600001.0
2006-01-27 04:04:00,1.40149,1.4015,1.40134,1.40141,138200000.0
2006-01-27 04:05:00,1.40122,1.40187,1.40103,1.40187,205500000.0
2006-01-27 04:06:00,1.40164,1.40215,1.40161,1.4019,76600000.0
2006-01-27 04:07:00,1.40206,1.40208,1.40183,1.40183,144500000.0
2006-01-27 04:08:00,1.40217,1.40227,1.40217,1.40223,11600000.0
2006-01-27 04:09:00,1.40223,1.40223,1.40198,1.40218,32400000.0
2006-01-27 04:10:00,1.4021,1.4022,1.40188,1.40207,104100000.0
2006-01-27 04:11:00,1.40222,1.40254,1.40203,1.40209,31400000.0
2006-01-27 04:12:00,1.402,1.40209,1.40182,1.40182,82600000.0
2006-01-27 04:13:00,1.40178,1.40196,1.40177,1.40189,69200000.0
2006-01-27 04:14:00,1.40203,1.40218,1.40198,1.40218,109400000.0
2006-01-27 04:15:00,1.4021,1.40231,1.40201,1.40223,87000000.0
2006-01-27 04:16:00,1.40216,1.40216,1.40183,1.40191,65600000.0
2006-01-27 04:17:00,1.40203,1.40204,1.40193,1.402,56600000.0
2006-01-27 04:18:00,1.40194,1.40207,1.40185,1.40192,144300000.0
2006-01-27 04:19:00,1.40184,1.40184,1.40166,1.40169,62200000.0
2006-01-27 04:20:00,1.40174,1.40196,1.40169,1.40184,206000000.0
2006-01-27 04:21:00,1.40192,1.40211,1.40192,1.40206,52200000.0
2006-01-27 04:22:00,1.40205,1.40242,1.402,1.40242,31000000.0
2006-01-27 04:23:00,1.40184,1.40211,1.40179,1.40203,41000000.0
2006-01-27 04:24:00,1.40203,1.40217,1.40203,1.40214,142000001.0
2006-01-27 04:25:00,1.40215,1.40269,1.40211,1.40256,238500000.0
2006-01-27 04:26:00,1.40252,1.40253,1.40233,1.40235,132400000.0
2006-01-27 04:27:00,1.40245,1.40255,1.40234,1.40237,46600000.0
2006-01-27 04:28:00,1.40254,1.40274,1.40249,1.40259,53800000.0
2006-01-27 04:29:00,1.40253,1.40306,1.4025,1.40306,99000000.0
2006-01-27 04:30:00,1.40281,1.40321,1.4028,1.40317,86400000.0
2006-01-27 04:31:00,1.40312,1.40326,1.40292,1.40319,29600000.0
2006-01-27 04:32:00,1.40328,1.40328,1.40304,1.40315,37800000.0
2006-01-27 04:33:00,1.40321,1.40321,1.40304,1.40312,51200000.0
2006-01-27 04:34:00,1.40333,1.40339,1.40317,1.40317,36200000.0
2006-01-27 04:35:00,1.40298,1.40303,1.40286,1.40286,69900000.0
2006-01-27 04:36:00,1.40308,1.40308,1.40216,1.40285,171900001.0
2006-01-27 04:37:00,1.40256,1.40298,1.40241,1.40264,105600000.0
2006-01-27 04:38:00,1.40263,1.40263,1.40238,1.40255,33000000.0
2006-01-27 04:39:00,1.40246,1.40266,1.40244,1.40256,71200001.0
2006-01-27 04:40:00,1.40268,1.40295,1.40268,1.40295,35000000.0
2006-01-27 04:41:00,1.40274,1.40297,1.40274,1.40285,45600000.0
2006-01-27 04:42:00,1.4027,1.40289,1.4027,1.4028,74800000.0
2006-01-27 04:43:00,1.4026,1.40261,1.40255,1.40259,52700000.0
2006-01-27 04:44:00,1.40264,1.40302,1.40259,1.403,30600000.0
2006-01-27 04:45:00,1.40309,1.40309,1.40262,1.4029,44500000.0
2006-01-27 04:46:00,1.40281,1.40298,1.40279,1.40292,60600001.0
2006-01-27 04:47:00,1.4031,1.40365,1.4031,1.40365,96500000.0
2006-01-27 04:48:00,1.40331,1.40348,1.40331,1.4034,42000000.0
2006-01-27 04:49:00,1.40335,1.40369,1.4032,1.4032,72600000.0
2006-01-27 04:50:00,1.40356,1.40372,1.40348,1.40353,57300000.0
2006-01-27 04:51:00,1.40313,1.40313,1.4031,1.4031,35200000.0
2006-01-27 04:52:00,1.40304,1.40341,1.40295,1.4034,55100000.0
2006-01-27 04:53:00,1.40354,1.40371,1.40321,1.40339,42000000.0
2006-01-27 04:54:00,1.40315,1.40342,1.40313,1.40313,44400000.0
2006-01-27 04:55:00,1.40365,1.40414,1.40346,1.40414,28200000.0
2006-01-27 04:56:00,1.40391,1.40418,1.40381,1.40418,41000000.0
2006-01-27 04:57:00,1.40391,1.40423,1.40385,1.40385,37000000.0
2006-01-27 04:58:00,1.40372,1.40424,1.40372,1.40396,47400000.0
2006-01-27 04:59:00,1.40361,1.40381,1.40346,1.40352,129600000.0
2006-01-27 05:00:00,1.40391,1.40394,1.40378,1.40388,37000000.0
2006-01-27 05:01:00,1.40375,1.404,1.40374,1.404,30600000.0
2006-01-27 05:02:00,1.40382,1.40385,1.40349,1.40385,44100001.0
2006-01-27 05:03:00,1.4037,1.40393,1.40359,1.40372,172900002.0
2006-01-27 05:04:00,1.40372,1.40375,1.40367,1.40375,167700000.0
2006-01-27 05:05:00,1.40375,1.40378,1.40365,1.40372,172600000.0
2006-01-27 05:06:00,1.40366,1.40371,1.40353,1.40366,174300001.0
2006-01-27 05:07:00,1.40353,1.40385,1.40353,1.40353,276900000.0
2006-01-27 05:08:00,1.4038,1.40389,1.40348,1.40354,355200002.0
2006-01-27 05:09:00,1.40346,1.40388,1.40345,1.40353,209800000.0
2006-01-27 05:10:00,1.40361,1.40371,1.40356,1.4037,231300001.0
2006-01-27 05:11:00,1.40359,1.40359,1.40345,1.40348,117700000.0
2006-01-27 05:12:00,1.4033,1.4033,1.40308,1.40308,118400000.0
2006-01-27 05:13:00,1.40312,1.40346,1.40312,1.40345,158300000.0
2006-01-27 05:14:00,1.40354,1.40357,1.40342,1.40343,234000001.0
2006-01-27 05:15:00,1.40323,1.40365,1.40321,1.40347,35200000.0
2006-01-27 05:16:00,1.40336,1.40413,1.40336,1.40401,210400002.0
2006-01-27 05:17:00,1.40408,1.40431,1.40373,1.40431,168900000.0
2006-01-27 05:18:00,1.4037,1.40403,1.40337,1.40371,231800001.0
2006-01-27 05:19:00,1.4034,1.40386,1.4034,1.40352,240500000.0
2006-01-27 05:20:00,1.40355,1.4037,1.4035,1.4036,273600001.0
2006-01-27 05:21:00,1.40352,1.40399,1.40344,1.40352,290400001.0
2006-01-27 05:22:00,1.40334,1.40341,1.40326,1.40331,210500000.0
2006-01-27 05:23:00,1.40323,1.40336,1.40314,1.40315,112100000.0
2006-01-27 05:24:00,1.4032,1.40323,1.40315,1.40318,185100001.0
2006-01-27 05:25:00,1.40335,1.40352,1.40315,1.4032,194200000.0
2006-01-27 05:26:00,1.40322,1.40332,1.4032,1.40331,143300000.0
2006-01-27 05:27:00,1.40348,1.40348,1.40301,1.40337,209100000.0
2006-01-27 05:28:00,1.40348,1.40365,1.40328,1.40345,227000000.0
2006-01-27 05:29:00,1.40339,1.40357,1.40326,1.40335,301700000.0
2006-01-27 05:30:00,1.40334,1.40348,1.40314,1.40317,172200000.0
2006-01-27 05:31:00,1.40332,1.40368,1.4033,1.40337,69800000.0
2006-01-27 05:32:00,1.40343,1.40366,1.4034,1.40347,178700001.0
2006-01-27 05:33:00,1.40334,1.40334,1.40301,1.40321,187200000.0
2006-01-27 05:34:00,1.40325,1.40356,1.4032,1.40328,224400001.0
2006-01-27 05:35:00,1.4035,1.40368,1.40344,1.40368,32800000.0
2006-01-27 05:36:00,1.4035,1.4036,1.40343,1.40345,191000000.0
2006-01-27 05:37:00,1.40342,1.40355,1.40332,1.40339,204500001.0
2006-01-27 05:38:00,1.40347,1.40373,1.40343,1.4037,134400000.0
2006-01-27 05:39:00,1.40376,1.40391,1.40361,1.4038,155000000.0
2006-01-27 05:40:00,1.40369,1.40404,1.40363,1.40387,173400000.0
2006-01-27 05:41:00,1.40375,1.40395,1.40362,1.40372,108700000.0
2006-01-27 05:42:00,1.4038,1.40385,1.40365,1.4037,209300001.0
2006-01-27 05:43:00,1.40388,1.40395,1.40385,1.40387,84800001.0
2006-01-27 05:44:00,1.40368,1.40368,1.40334,1.40334,102200000.0
2006-01-27 05:45:00,1.40342,1.40381,1.4034,1.4036,132700000.0
2006-01-27 05:46:00,1.40341,1.40359,1.40318,1.40338,207100000.0
2006-01-27 05:47:00,1.40344,1.40369,1.40344,1.40347,200500000.0
2006-01-27 05:48:00,1.40323,1.40344,1.40317,1.40336,259600000.0
2006-01-27 05:49:00,1.40341,1.40355,1.40318,1.40324,179500000.0
2006-01-27 05:50:00,1.40332,1.40367,1.40332,1.40355,256500000.0
2006-01-27 05:51:00,1.40378,1.40392,1.40373,1.40373,135200000.0
2006-01-27 05:52:00,1.40366,1.40392,1.40353,1.40392,223200002.0
2006-01-27 05:53:00,1.40389,1.40416,1.40383,1.40389,106400000.0
2006-01-27 05:54:00,1.40397,1.40416,1.40378,1.40412,222100002.0
2006-01-27 05:55:00,1.40405,1.40417,1.40381,1.404,214700000.0
2006-01-27 05:56:00,1.40404,1.40415,1.40386,1.40388,123100000.0
2006-01-27 05:57:00,1.40404,1.40432,1.40404,1.4042,183000000.0
2006-01-27 05:58:00,1.4043,1.40438,1.40418,1.40418,147800000.0
2006-01-27 05:59:00,1.40416,1.40423,1.40395,1.40395,78300000.0
2006-01-27 06:00:00,1.40419,1.40421,1.40411,1.40416,207500001.0
2006-01-27 06:01:00,1.40413,1.40427,1.40385,1.40404,195200004.0
2006-01-27 06:02:00,1.40399,1.40416,1.40382,1.40386,246200000.0
2006-01-27 06:03:00,1.40405,1.40423,1.40399,1.40418,31400000.0
2006-01-27 06:04:00,1.40402,1.40422,1.40391,1.40422,153800001.0
2006-01-27 06:05:00,1.40432,1.40457,1.40432,1.40441,463600003.0
2006-01-27 06:06:00,1.40427,1.40474,1.40427,1.40474,84700000.0
2006-01-27 06:07:00,1.40449,1.40454,1.4043,1.40453,358600001.0
2006-01-27 06:08:00,1.40438,1.40461,1.40436,1.40454,487200000.0
2006-01-27 06:09:00,1.40455,1.40484,1.40444,1.40456,406800001.0
2006-01-27 06:10:00,1.40455,1.40474,1.40445,1.40447,285600000.0
2006-01-27 06:11:00,1.4044,1.40454,1.40431,1.40444,434000000.0
2006-01-27 06:12:00,1.4045,1.40475,1.40439,1.40465,271300000.0
2006-01-27 06:13:00,1.40466,1.4049,1.40452,1.40456,389000001.0
2006-01-27 06:14:00,1.40469,1.40469,1.40435,1.40446,397900002.0
2006-01-27 06:15:00,1.40448,1.40461,1.40434,1.40446,182100001.0
2006-01-27 06:16:00,1.40448,1.4045,1.40435,1.40447,208800000.0
2006-01-27 06:17:00,1.40424,1.40454,1.40424,1.40452,141100000.0
2006-01-27 06:18:00,1.40442,1.40468,1.40437,1.40438,212400001.0
2006-01-27 06:19:00,1.40434,1.40457,1.40434,1.40457,166600000.0
2006-01-27 06:20:00,1.4044,1.40451,1.40425,1.40426,253500000.0
2006-01-27 06:21:00,1.40431,1.40449,1.40427,1.40447,285100001.0
2006-01-27 06:22:00,1.40437,1.40437,1.40373,1.40403,255000003.0
2006-01-27 06:23:00,1.40388,1.40403,1.40376,1.40381,272800000.0
2006-01-27 06:24:00,1.40375,1.40398,1.40368,1.40384,290900001.0
2006-01-27 06:25:00,1.40388,1.40422,1.4038,1.40396,215900000.0
2006-01-27 06:26:00,1.404,1.40435,1.404,1.40435,318100000.0
2006-01-27 06:27:00,1.40427,1.4043,1.40406,1.40407,376500002.0
2006-01-27 06:28:00,1.40403,1.40425,1.40401,1.40422,358800000.0
2006-01-27 06:29:00,1.4041,1.40417,1.40391,1.40394,105400000.0
2006-01-27 06:30:00,1.4039,1.40425,1.40375,1.40398,261800000.0
2006-01-27 06:31:00,1.40418,1.40435,1.40412,1.40435,119500000.0
2006-01-27 06:32:00,1.40438,1.40444,1.40436,1.40438,183200000.0
2006-01-27 06:33:00,1.40433,1.40446,1.40408,1.40408,256600000.0
2006-01-27 06:34:00,1.40402,1.40408,1.40382,1.40407,236300000.0
2006-01-27 06:35:00,1.40394,1.40419,1.40374,1.40374,101300000.0
2006-01-27 06:36:00,1.40371,1.40379,1.40363,1.40367,93400000.0
2006-01-27 06:37:00,1.40374,1.40383,1.40366,1.40382,189400000.0
2006-01-27 06:38:00,1.40383,1.40405,1.40362,1.40392,119600000.0
2006-01-27 06:39:00,1.40417,1.40435,1.40399,1.4043,31000000.0
2006-01-27 06:40:00,1.40435,1.40437,1.40416,1.40425,113200001.0
2006-01-27 06:41:00,1.40428,1.40445,1.40426,1.40442,189200001.0
2006-01-27 06:42:00,1.40442,1.40445,1.40422,1.40432,267000000.0
2006-01-27 06:43:00,1.40435,1.40445,1.40428,1.40431,159500000.0
2006-01-27 06:44:00,1.40428,1.4043,1.40415,1.4042,260700000.0
2006-01-27 06:45:00,1.40425,1.4043,1.40415,1.4043,255700000.0
2006-01-27 06:46:00,1.40436,1.40457,1.40435,1.40457,210300000.0
2006-01-27 06:47:00,1.40449,1.40461,1.40439,1.40444,249600000.0
2006-01-27 06:48:00,1.40422,1.4045,1.40419,1.40435,28200000.0
2006-01-27 06:49:00,1.40428,1.40446,1.40413,1.40433,292000001.0
2006-01-27 06:50:00,1.40457,1.40466,1.40451,1.40457,48800000.0
2006-01-27 06:51:00,1.40477,1.40477,1.40435,1.40462,42400000.0
2006-01-27 06:52:00,1.40445,1.40473,1.40441,1.40441,265900001.0
2006-01-27 06:53:00,1.40448,1.40472,1.40445,1.40455,239500000.0
2006-01-27 06:54:00,1.40457,1.4048,1.40448,1.40455,431600000.0
2006-01-27 06:55:00,1.40451,1.40456,1.40432,1.40446,308800001.0
2006-01-27 06:56:00,1.40459,1.40459,1.40449,1.40449,37400000.0
2006-01-27 06:57:00,1.40456,1.40468,1.40452,1.40458,70200000.0
2006-01-27 06:58:00,1.40457,1.40461,1.40438,1.40449,248100000.0
2006-01-27 06:59:00,1.40441,1.40462,1.40434,1.40444,312300001.0
2006-01-27 07:00:00,1.40459,1.40464,1.40452,1.40454,111200000.0
2006-01-27 07:01:00,1.40427,1.40448,1.40427,1.4044,327700004.0
2006-01-27 07:02:00,1.40428,1.40445,1.40421,1.40435,399200002.0
2006-01-27 07:03:00,1.40439,1.40443,1.4043,1.4044,145500000.0
2006-01-27 07:04:00,1.4044,1.4045,1.40432,1.4044,340500000.0
2006-01-27 07:05:00,1.40444,1.40444,1.40417,1.40419,94200000.0
2006-01-27 07:06:00,1.40429,1.40433,1.40409,1.4042,198200001.0
2006-01-27 07:07:00,1.40405,1.4043,1.40401,1.40423,195800000.0
2006-01-27 07:08:00,1.40419,1.40429,1.40404,1.40414,300600002.0
2006-01-27 07:09:00,1.40414,1.40424,1.40406,1.40406,202600000.0
2006-01-27 07:10:00,1.40412,1.40412,1.40373,1.40386,377900001.0
2006-01-27 07:11:00,1.40378,1.40386,1.40369,1.4038,361100000.0
2006-01-27 07:12:00,1.40386,1.40435,1.40386,1.40435,292000002.0
2006-01-27 07:13:00,1.40452,1.40505,1.40452,1.40504,258000000.0
2006-01-27 07:14:00,1.40501,1.40501,1.40483,1.4049,493500001.0
2006-01-27 07:15:00,1.40507,1.40507,1.40478,1.40502,315500001.0
2006-01-27 07:16:00,1.40498,1.40535,1.40498,1.40535,196800000.0
2006-01-27 07:17:00,1.40533,1.40533,1.40503,1.4051,276100001.0
2006-01-27 07:18:00,1.40525,1.40557,1.40517,1.40542,410900000.0
2006-01-27 07:19:00,1.40537,1.40547,1.40498,1.40507,302800000.0
2006-01-27 07:20:00,1.40505,1.40529,1.40496,1.40523,451900001.0
2006-01-27 07:21:00,1.40522,1.40532,1.40493,1.40493,287100000.0
2006-01-27 07:22:00,1.405,1.40509,1.40491,1.40497,364900001.0
2006-01-27 07:23:00,1.40496,1.40512,1.40477,1.40488,431700000.0
2006-01-27 07:24:00,1.40474,1.40483,1.40461,1.40464,252500001.0
2006-01-27 07:25:00,1.40457,1.40457,1.40423,1.40446,363400001.0
2006-01-27 07:26:00,1.40447,1.40468,1.40445,1.40449,243200001.0
2006-01-27 07:27:00,1.40433,1.40457,1.40421,1.40457,196200002.0
2006-01-27 07:28:00,1.40474,1.40474,1.40461,1.40469,219600000.0
2006-01-27 07:29:00,1.40471,1.40493,1.40462,1.40463,216200001.0
2006-01-27 07:30:00,1.40465,1.40474,1.40452,1.40456,480900001.0
2006-01-27 07:31:00,1.40445,1.40463,1.40441,1.40463,219500000.0
2006-01-27 07:32:00,1.4047,1.40473,1.40447,1.40457,408200000.0
2006-01-27 07:33:00,1.40444,1.40457,1.40427,1.40432,425200001.0
2006-01-27 07:34:00,1.40446,1.4045,1.40433,1.4044,273400000.0
2006-01-27 07:35:00,1.40439,1.40456,1.40438,1.40442,274100002.0
2006-01-27 07:36:00,1.40445,1.40463,1.40434,1.40458,359600002.0
2006-01-27 07:37:00,1.4045,1.4046,1.40433,1.40443,219700001.0
2006-01-27 07:38:00,1.40416,1.40416,1.4038,1.40386,23200000.0
2006-01-27 07:39:00,1.40366,1.40366,1.40322,1.40361,417500000.0
2006-01-27 07:40:00,1.40366,1.40383,1.40359,1.40375,267800000.0
2006-01-27 07:41:00,1.40374,1.40389,1.40358,1.40376,668400002.0
2006-01-27 07:42:00,1.40367,1.40387,1.40362,1.40367,358800002.0
2006-01-27 07:43:00,1.40365,1.40381,1.40358,1.40364,213900000.0
2006-01-27 07:44:00,1.40343,1.40346,1.40272,1.40272,359000001.0
2006-01-27 07:45:00,1.40281,1.40298,1.40271,1.40273,314400000.0
2006-01-27 07:46:00,1.40298,1.40319,1.40279,1.40286,447600000.0
2006-01-27 07:47:00,1.40279,1.40311,1.40273,1.40289,761500005.0
2006-01-27 07:48:00,1.40273,1.40323,1.40265,1.4029,777900003.0
2006-01-27 07:49:00,1.40303,1.40303,1.40268,1.40272,700900001.0
2006-01-27 07:50:00,1.40266,1.40271,1.40228,1.40235,556000000.0
2006-01-27 07:51:00,1.40252,1.40252,1.4022,1.40242,571100000.0
2006-01-27 07:52:00,1.40254,1.40283,1.40245,1.40255,383100000.0
2006-01-27 07:53:00,1.40256,1.40299,1.4025,1.40297,584800001.0
2006-01-27 07:54:00,1.40296,1.40311,1.40288,1.40297,360000001.0
2006-01-27 07:55:00,1.40317,1.4032,1.4029,1.4029,383400001.0
2006-01-27 07:56:00,1.40275,1.40295,1.40257,1.4027,703500001.0
2006-01-27 07:57:00,1.40266,1.4029,1.40256,1.4027,594600001.0
2006-01-27 07:58:00,1.40281,1.40307,1.40277,1.40284,697100004.0
2006-01-27 07:59:00,1.4031,1.40329,1.403,1.40307,484300000.0
2006-01-27 08:00:00,1.40295,1.4032,1.40277,1.4028,416100000.0
2006-01-27 08:01:00,1.40257,1.40307,1.40256,1.40291,447400001.0
2006-01-27 08:02:00,1.40292,1.40315,1.40291,1.40304,235800000.0
2006-01-27 08:03:00,1.4026,1.4026,1.40227,1.40228,435700000.0
2006-01-27 08:04:00,1.40235,1.40283,1.40232,1.40283,392000000.0
2006-01-27 08:05:00,1.40288,1.40288,1.40259,1.40263,304200000.0
2006-01-27 08:06:00,1.40291,1.40298,1.40262,1.40278,625400002.0
2006-01-27 08:07:00,1.40284,1.403,1.40276,1.40286,492400000.0
2006-01-27 08:08:00,1.40287,1.40305,1.40281,1.40299,423700001.0
2006-01-27 08:09:00,1.40307,1.40327,1.40296,1.4031,541700003.0
2006-01-27 08:10:00,1.40302,1.40317,1.40279,1.40299,607400001.0
2006-01-27 08:11:00,1.40282,1.40291,1.40259,1.40276,289500000.0
2006-01-27 08:12:00,1.40263,1.40278,1.40254,1.40276,398900000.0
2006-01-27 08:13:00,1.4028,1.40299,1.40273,1.4029,195800000.0
2006-01-27 08:14:00,1.40288,1.40309,1.40288,1.40307,117000000.0
2006-01-27 08:15:00,1.4033,1.40352,1.40329,1.40352,277900000.0
2006-01-27 08:16:00,1.40356,1.40369,1.4035,1.4035,259600000.0
2006-01-27 08:17:00,1.40351,1.40366,1.40343,1.40346,255500000.0
2006-01-27 08:18:00,1.40346,1.40361,1.40346,1.40358,166600000.0
2006-01-27 08:19:00,1.4037,1.40386,1.40366,1.40375,363600003.0
2006-01-27 08:20:00,1.40373,1.4039,1.40363,1.40363,323800000.0
2006-01-27 08:21:00,1.40372,1.40405,1.40364,1.40374,517000000.0
2006-01-27 08:22:00,1.40362,1.40371,1.40355,1.40359,291600000.0
2006-01-27 08:23:00,1.40352,1.40384,1.40352,1.40378,302000001.0
2006-01-27 08:24:00,1.40381,1.40403,1.40372,1.40377,435000001.0
2006-01-27 08:25:00,1.40379,1.40379,1.40351,1.40355,636000002.0
2006-01-27 08:26:00,1.40355,1.4038,1.40355,1.40365,313100002.0
2006-01-27 08:27:00,1.40366,1.40374,1.40348,1.40357,349700001.0
2006-01-27 08:28:00,1.40357,1.40372,1.40349,1.40367,565800001.0
2006-01-27 08:29:00,1.40361,1.40384,1.40359,1.40366,411800000.0
2006-01-27 08:30:00,1.40365,1.40387,1.4036,1.40385,421100002.0
2006-01-27 08:31:00,1.40383,1.40404,1.40372,1.40392,293300001.0
2006-01-27 08:32:00,1.40396,1.40405,1.40383,1.40403,292200001.0
2006-01-27 08:33:00,1.40388,1.4039,1.40349,1.4036,197800000.0
2006-01-27 08:34:00,1.40351,1.40353,1.40323,1.4033,712800003.0
2006-01-27 08:35:00,1.4033,1.40347,1.40318,1.4032,514500000.0
2006-01-27 08:36:00,1.40319,1.40353,1.40314,1.40328,376100000.0
2006-01-27 08:37:00,1.40317,1.40349,1.40317,1.40336,318700000.0
2006-01-27 08:38:00,1.40355,1.40389,1.4035,1.40352,330800001.0
2006-01-27 08:39:00,1.40349,1.40359,1.40332,1.40342,589900000.0
2006-01-27 08:40:00,1.40338,1.40383,1.40338,1.40357,309100001.0
2006-01-27 08:41:00,1.40382,1.40397,1.40355,1.40374,472000000.0
2006-01-27 08:42:00,1.40376,1.40401,1.4036,1.4036,447500001.0
2006-01-27 08:43:00,1.40363,1.40389,1.40347,1.40348,288200001.0
2006-01-27 08:44:00,1.40366,1.40398,1.40366,1.40396,490700000.0
2006-01-27 08:45:00,1.40421,1.40441,1.40405,1.40407,639700001.0
2006-01-27 08:46:00,1.40419,1.40446,1.40408,1.40408,725800000.0
2006-01-27 08:47:00,1.40393,1.40393,1.40348,1.40348,511200001.0
2006-01-27 08:48:00,1.40344,1.40376,1.40342,1.40351,334900000.0
2006-01-27 08:49:00,1.40337,1.40358,1.4031,1.4031,477400000.0
2006-01-27 08:50:00,1.4031,1.40328,1.40297,1.40313,565600002.0
2006-01-27 08:51:00,1.40301,1.40319,1.40275,1.40285,598900002.0
2006-01-27 08:52:00,1.40319,1.40356,1.40287,1.40325,602800001.0
2006-01-27 08:53:00,1.40352,1.40374,1.40333,1.40338,511200001.0
2006-01-27 08:54:00,1.40324,1.40341,1.40306,1.40331,663900001.0
2006-01-27 08:55:00,1.40341,1.40357,1.40319,1.40339,686100001.0
2006-01-27 08:56:00,1.40349,1.4038,1.40344,1.40357,676400003.0
2006-01-27 08:57:00,1.40377,1.40404,1.4036,1.40364,525900001.0
2006-01-27 08:58:00,1.4036,1.40382,1.40346,1.40358,518900001.0
2006-01-27 08:59:00,1.4036,1.40376,1.40352,1.40355,283600000.0
2006-01-27 09:00:00,1.4036,1.40367,1.4034,1.40348,459600001.0
2006-01-27 09:01:00,1.40344,1.40357,1.40335,1.40348,426300000.0
2006-01-27 09:02:00,1.40335,1.40355,1.40325,1.40333,685100000.0
2006-01-27 09:03:00,1.40338,1.40355,1.4033,1.40333,556400003.0
2006-01-27 09:04:00,1.4036,1.40376,1.40339,1.40354,642800002.0
2006-01-27 09:05:00,1.40348,1.40357,1.40333,1.40349,567000001.0
2006-01-27 09:06:00,1.40336,1.4036,1.40313,1.40346,571500002.0
2006-01-27 09:07:00,1.40334,1.40343,1.40323,1.40328,328600000.0
2006-01-27 09:08:00,1.40329,1.4035,1.40314,1.40344,222700000.0
2006-01-27 09:09:00,1.40355,1.40374,1.40334,1.40363,256100000.0
2006-01-27 09:10:00,1.4036,1.40373,1.40322,1.40322,355500001.0
2006-01-27 09:11:00,1.40317,1.40329,1.40275,1.40279,578700001.0
2006-01-27 09:12:00,1.40254,1.40259,1.40208,1.40208,444100001.0
2006-01-27 09:13:00,1.40241,1.40274,1.40241,1.40255,427300000.0
2006-01-27 09:14:00,1.40251,1.40254,1.4023,1.4025,350300000.0
2006-01-27 09:15:00,1.40269,1.40341,1.40269,1.40337,400600000.0
2006-01-27 09:16:00,1.40328,1.40329,1.40263,1.40263,593900002.0
2006-01-27 09:17:00,1.40254,1.40261,1.40233,1.40257,519100000.0
2006-01-27 09:18:00,1.40281,1.40311,1.40281,1.40293,222500001.0
2006-01-27 09:19:00,1.40288,1.40312,1.40274,1.40279,511900004.0
2006-01-27 09:20:00,1.40284,1.40312,1.40282,1.40291,300200002.0
2006-01-27 09:21:00,1.40299,1.4033,1.40296,1.4033,324000001.0
2006-01-27 09:22:00,1.40326,1.40351,1.40326,1.40328,298800000.0
2006-01-27 09:23:00,1.40315,1.40315,1.40279,1.4028,364300000.0
2006-01-27 09:24:00,1.40285,1.40309,1.40275,1.40282,337900000.0
2006-01-27 09:25:00,1.40277,1.40277,1.40199,1.4021,437500000.0
2006-01-27 09:26:00,1.40181,1.40193,1.40133,1.40147,627300002.0
2006-01-27 09:27:00,1.40141,1.40173,1.4014,1.40173,334400001.0
2006-01-27 09:28:00,1.40165,1.40178,1.40148,1.40164,532700002.0
2006-01-27 09:29:00,1.40154,1.40178,1.40146,1.4017,532600004.0
2006-01-27 09:30:00,1.40171,1.40202,1.40147,1.40152,752400003.0
2006-01-27 09:31:00,1.4014,1.40182,1.4014,1.40182,380500000.0
2006-01-27 09:32:00,1.40193,1.40211,1.40151,1.40151,444300002.0
2006-01-27 09:33:00,1.4014,1.40161,1.40112,1.40118,287200000.0
2006-01-27 09:34:00,1.40113,1.40133,1.40086,1.40133,477800000.0
2006-01-27 09:35:00,1.40139,1.40165,1.40103,1.40136,220000000.0
2006-01-27 09:36:00,1.40138,1.40209,1.40134,1.40183,405800000.0
2006-01-27 09:37:00,1.4019,1.40194,1.40154,1.40159,400700000.0
2006-01-27 09:38:00,1.40132,1.40167,1.4012,1.4012,421000004.0
2006-01-27 09:39:00,1.40137,1.40186,1.40137,1.40183,391400000.0
2006-01-27 09:40:00,1.4018,1.40193,1.40148,1.40186,415100001.0
2006-01-27 09:41:00,1.40194,1.40198,1.40169,1.40181,507600002.0
2006-01-27 09:42:00,1.40182,1.40206,1.40145,1.40145,495100001.0
2006-01-27 09:43:00,1.40139,1.40165,1.40139,1.40165,299500001.0
2006-01-27 09:44:00,1.40156,1.40172,1.40128,1.40128,476300002.0
2006-01-27 09:45:00,1.40148,1.40177,1.40134,1.4016,491400000.0
2006-01-27 09:46:00,1.40166,1.4019,1.40151,1.40151,284700000.0
2006-01-27 09:47:00,1.40162,1.40193,1.40137,1.4016,413200000.0
2006-01-27 09:48:00,1.40154,1.40172,1.40145,1.40148,324100000.0
2006-01-27 09:49:00,1.40156,1.40196,1.40154,1.40196,581100000.0
2006-01-27 09:50:00,1.4021,1.40229,1.40196,1.402,432800001.0
2006-01-27 09:51:00,1.40184,1.40196,1.4016,1.40187,471300000.0
2006-01-27 09:52:00,1.40201,1.40221,1.40196,1.40206,437500002.0
2006-01-27 09:53:00,1.40194,1.4021,1.40185,1.402,391300000.0
2006-01-27 09:54:00,1.40177,1.40234,1.40177,1.40234,507200001.0
2006-01-27 09:55:00,1.40244,1.40276,1.40237,1.40266,608700003.0
2006-01-27 09:56:00,1.40272,1.40287,1.40265,1.40271,394000000.0
2006-01-27 09:57:00,1.4026,1.40277,1.40254,1.40263,637900001.0
2006-01-27 09:58:00,1.40265,1.40282,1.40244,1.40251,813500003.0
2006-01-27 09:59:00,1.40255,1.4029,1.4025,1.40281,604800001.0
2006-01-27 10:00:00,1.40274,1.40281,1.40255,1.40258,235500000.0
2006-01-27 10:01:00,1.40266,1.40266,1.40212,1.40213,668300000.0
2006-01-27 10:02:00,1.4021,1.40217,1.40166,1.40191,553200004.0
2006-01-27 10:03:00,1.40187,1.40207,1.4018,1.40196,434000000.0
2006-01-27 10:04:00,1.40192,1.40199,1.40165,1.40199,403000000.0
2006-01-27 10:05:00,1.40173,1.40207,1.40173,1.40195,349300001.0
2006-01-27 10:06:00,1.40215,1.40238,1.40205,1.40213,519400000.0
2006-01-27 10:07:00,1.40199,1.40214,1.40186,1.40196,580000001.0
2006-01-27 10:08:00,1.40197,1.40221,1.40188,1.40188,514400001.0
2006-01-27 10:09:00,1.40193,1.40203,1.40166,1.40171,497000001.0
2006-01-27 10:10:00,1.40142,1.40196,1.40142,1.40196,364500001.0
2006-01-27 10:11:00,1.40197,1.40201,1.40173,1.40201,348300001.0
2006-01-27 10:12:00,1.40188,1.40193,1.40164,1.40183,514800002.0
2006-01-27 10:13:00,1.40187,1.40197,1.4017,1.40187,496000001.0
2006-01-27 10:14:00,1.40196,1.40217,1.40185,1.40197,553200002.0
2006-01-27 10:15:00,1.40215,1.40239,1.40207,1.40207,425100001.0
2006-01-27 10:16:00,1.40199,1.40222,1.40184,1.40215,417000002.0
2006-01-27 10:17:00,1.40204,1.4022,1.40178,1.402,278600000.0
2006-01-27 10:18:00,1.40207,1.4022,1.40196,1.40205,471000001.0
2006-01-27 10:19:00,1.40213,1.40222,1.40186,1.40198,349800000.0
2006-01-27 10:20:00,1.40191,1.40217,1.40185,1.40205,549000002.0
2006-01-27 10:21:00,1.40217,1.40239,1.40211,1.4022,380200000.0
2006-01-27 10:22:00,1.40226,1.40248,1.40219,1.4023,367800002.0
2006-01-27 10:23:00,1.40204,1.40229,1.40194,1.40199,432900000.0
2006-01-27 10:24:00,1.40204,1.40209,1.40171,1.40188,390500000.0
2006-01-27 10:25:00,1.40199,1.40233,1.40195,1.40233,371600001.0
2006-01-27 10:26:00,1.40221,1.40231,1.40195,1.40227,485300000.0
2006-01-27 10:27:00,1.40228,1.40238,1.40205,1.40217,463500001.0
2006-01-27 10:28:00,1.4021,1.40221,1.40192,1.40218,679300001.0
2006-01-27 10:29:00,1.40215,1.40233,1.40203,1.4023,483800000.0
2006-01-27 10:30:00,1.40244,1.4029,1.40237,1.40279,698200001.0
2006-01-27 10:31:00,1.40268,1.40335,1.40268,1.40313,587800001.0
2006-01-27 10:32:00,1.40315,1.4034,1.403,1.40301,501400000.0
2006-01-27 10:33:00,1.40321,1.40338,1.40303,1.40335,462400000.0
2006-01-27 10:34:00,1.40332,1.40373,1.40322,1.40371,375200000.0
2006-01-27 10:35:00,1.40375,1.40392,1.40362,1.40362,495600001.0
2006-01-27 10:36:00,1.40367,1.40389,1.4035,1.40364,581000001.0
2006-01-27 10:37:00,1.40372,1.4038,1.40348,1.40361,525700001.0
2006-01-27 10:38:00,1.40355,1.40374,1.40348,1.40348,399000000.0
2006-01-27 10:39:00,1.40355,1.40375,1.40348,1.40364,430700001.0
2006-01-27 10:40:00,1.40351,1.40352,1.40319,1.40335,322100001.0
2006-01-27 10:41:00,1.40339,1.40359,1.40328,1.40352,547300000.0
2006-01-27 10:42:00,1.40366,1.4037,1.40347,1.40362,381700002.0
2006-01-27 10:43:00,1.40359,1.40371,1.40329,1.40334,437700000.0
2006-01-27 10:44:00,1.40346,1.40353,1.40307,1.40315,590700001.0
2006-01-27 10:45:00,1.40316,1.40316,1.40283,1.40302,499600001.0
2006-01-27 10:46:00,1.40295,1.40301,1.40277,1.40291,280800000.0
2006-01-27 10:47:00,1.40289,1.40306,1.40287,1.40296,443000003.0
2006-01-27 10:48:00,1.40295,1.40299,1.40276,1.40278,550100003.0
2006-01-27 10:49:00,1.40283,1.4031,1.40281,1.40294,343100001.0
2006-01-27 10:50:00,1.40287,1.40301,1.40257,1.40287,514300002.0
2006-01-27 10:51:00,1.40264,1.40305,1.40264,1.40288,430700001.0
2006-01-27 10:52:00,1.40265,1.4031,1.40265,1.40294,322600002.0
2006-01-27 10:53:00,1.40296,1.40306,1.40286,1.40293,399800000.0
2006-01-27 10:54:00,1.40299,1.40313,1.40289,1.40307,539400001.0
2006-01-27 10:55:00,1.40312,1.4032,1.40295,1.40305,451200001.0
2006-01-27 10:56:00,1.40318,1.40318,1.40284,1.40311,467300003.0
2006-01-27 10:57:00,1.40297,1.40321,1.40284,1.40304,363500001.0
2006-01-27 10:58:00,1.40294,1.40294,1.40254,1.40254,377800000.0
2006-01-27 10:59:00,1.40227,1.40266,1.40217,1.4024,885700000.0
2006-01-27 11:00:00,1.40251,1.40278,1.40226,1.40239,481000000.0
2006-01-27 11:01:00,1.40228,1.40255,1.40221,1.40234,507900001.0
2006-01-27 11:02:00,1.40232,1.40253,1.40225,1.40235,497800000.0
2006-01-27 11:03:00,1.40239,1.40255,1.40233,1.40254,259300000.0
2006-01-27 11:04:00,1.4027,1.403,1.4026,1.40285,569900003.0
2006-01-27 11:05:00,1.40275,1.40282,1.40245,1.40257,586700004.0
2006-01-27 11:06:00,1.40267,1.40273,1.40245,1.40256,649200001.0
2006-01-27 11:07:00,1.40251,1.40254,1.4023,1.4023,266700000.0
2006-01-27 11:08:00,1.40221,1.40225,1.40188,1.40201,329900000.0
2006-01-27 11:09:00,1.4019,1.4022,1.40182,1.40195,486700001.0
2006-01-27 11:10:00,1.40197,1.40205,1.40176,1.40184,508200005.0
2006-01-27 11:11:00,1.40167,1.40208,1.40165,1.40169,624400002.0
2006-01-27 11:12:00,1.40134,1.40178,1.40134,1.40159,539700002.0
2006-01-27 11:13:00,1.40163,1.40163,1.40121,1.40148,433700002.0
2006-01-27 11:14:00,1.40126,1.40137,1.40098,1.4012,477500001.0
2006-01-27 11:15:00,1.4013,1.40153,1.4011,1.4011,484700002.0
2006-01-27 11:16:00,1.40052,1.40052,1.39865,1.39907,473000000.0
2006-01-27 11:17:00,1.39882,1.39887,1.39785,1.39826,431800002.0
2006-01-27 11:18:00,1.39836,1.39862,1.39816,1.39847,396100000.0
2006-01-27 11:19:00,1.39848,1.39868,1.39827,1.39861,396500002.0
2006-01-27 11:20:00,1.39854,1.39868,1.39829,1.39844,603300003.0
2006-01-27 11:21:00,1.39861,1.3989,1.39842,1.39874,640100002.0
2006-01-27 11:22:00,1.39862,1.39915,1.3983,1.39915,567100002.0
2006-01-27 11:23:00,1.39909,1.39936,1.39875,1.3988,456600001.0
2006-01-27 11:24:00,1.39866,1.39868,1.39846,1.39862,448800001.0
2006-01-27 11:25:00,1.39867,1.39867,1.39845,1.39863,456000000.0
2006-01-27 11:26:00,1.39879,1.399,1.3986,1.399,526800002.0
2006-01-27 11:27:00,1.39895,1.39915,1.39848,1.39861,548600000.0
2006-01-27 11:28:00,1.39875,1.39911,1.39846,1.39865,359100000.0
2006-01-27 11:29:00,1.39874,1.39928,1.39854,1.39913,508000003.0
2006-01-27 11:30:00,1.39924,1.39938,1.39908,1.39927,468900000.0
2006-01-27 11:31:00,1.39933,1.3998,1.39933,1.39943,660000003.0
2006-01-27 11:32:00,1.3994,1.39971,1.39934,1.39961,389600000.0
2006-01-27 11:33:00,1.39966,1.39983,1.39959,1.39967,503400001.0
2006-01-27 11:34:00,1.39973,1.39977,1.39935,1.39935,563200000.0
2006-01-27 11:35:00,1.39958,1.39986,1.39956,1.39985,477800001.0
2006-01-27 11:36:00,1.39975,1.3998,1.3994,1.39942,511500000.0
2006-01-27 11:37:00,1.39937,1.39976,1.39937,1.39972,430500001.0
2006-01-27 11:38:00,1.3997,1.3997,1.39884,1.39886,538800001.0
2006-01-27 11:39:00,1.39903,1.39948,1.39895,1.39926,635100000.0
2006-01-27 11:40:00,1.39929,1.39941,1.39914,1.3994,662600000.0
2006-01-27 11:41:00,1.39946,1.39982,1.39938,1.39957,744500005.0
2006-01-27 11:42:00,1.39968,1.39989,1.39945,1.39949,510000000.0
2006-01-27 11:43:00,1.39936,1.39961,1.39936,1.3994,533500000.0
2006-01-27 11:44:00,1.39956,1.39986,1.39947,1.39955,633400001.0
2006-01-27 11:45:00,1.3997,1.3997,1.3994,1.39949,523300002.0
2006-01-27 11:46:00,1.3996,1.39966,1.39947,1.39966,523700001.0
2006-01-27 11:47:00,1.39968,1.40049,1.39968,1.40032,453100000.0
2006-01-27 11:48:00,1.40026,1.40026,1.39985,1.40004,512300000.0
2006-01-27 11:49:00,1.40008,1.40031,1.40001,1.40015,394200000.0
2006-01-27 11:50:00,1.40019,1.40033,1.40001,1.4003,398300001.0
2006-01-27 11:51:00,1.40033,1.40055,1.40033,1.40052,167700000.0
2006-01-27 11:52:00,1.40054,1.40088,1.40054,1.40069,220000000.0
2006-01-27 11:53:00,1.40046,1.40046,1.39988,1.39988,215400002.0
2006-01-27 11:54:00,1.4,1.40039,1.4,1.40025,336000000.0
2006-01-27 11:55:00,1.40035,1.40061,1.40029,1.40048,441000000.0
2006-01-27 11:56:00,1.40058,1.40074,1.40042,1.40056,454300000.0
2006-01-27 11:57:00,1.40057,1.40084,1.40045,1.40051,567800001.0
2006-01-27 11:58:00,1.40072,1.40081,1.40035,1.40045,451200003.0
2006-01-27 11:59:00,1.40038,1.40053,1.40019,1.40026,459800002.0
2006-01-27 12:00:00,1.40035,1.40065,1.4002,1.40064,482400000.0
2006-01-27 12:01:00,1.40066,1.4009,1.40061,1.4007,457900000.0
2006-01-27 12:02:00,1.40081,1.40136,1.40081,1.40131,357600000.0
2006-01-27 12:03:00,1.40124,1.40124,1.40082,1.40105,355000000.0
2006-01-27 12:04:00,1.40097,1.40129,1.40096,1.40111,359700001.0
2006-01-27 12:05:00,1.40141,1.40141,1.40101,1.40104,398200002.0
2006-01-27 12:06:00,1.40096,1.40123,1.40092,1.4011,322000000.0
2006-01-27 12:07:00,1.40112,1.40121,1.40091,1.40118,308200000.0
2006-01-27 12:08:00,1.40115,1.40119,1.40088,1.40115,448800001.0
2006-01-27 12:09:00,1.40129,1.40136,1.40114,1.40122,437300002.0
2006-01-27 12:10:00,1.40122,1.4014,1.40108,1.40114,466900003.0
2006-01-27 12:11:00,1.40107,1.40127,1.40098,1.40111,249900001.0
2006-01-27 12:12:00,1.40116,1.40138,1.40115,1.4013,237900001.0
2006-01-27 12:13:00,1.40121,1.40139,1.40111,1.40125,567000003.0
2006-01-27 12:14:00,1.40128,1.4015,1.40113,1.40149,594100001.0
2006-01-27 12:15:00,1.40134,1.40149,1.40124,1.40126,315400000.0
2006-01-27 12:16:00,1.40104,1.40106,1.4007,1.40086,437700001.0
2006-01-27 12:17:00,1.40085,1.40102,1.40085,1.40094,196600000.0
2006-01-27 12:18:00,1.40096,1.40102,1.4007,1.40094,284000000.0
2006-01-27 12:19:00,1.40096,1.40101,1.40061,1.40096,512200002.0
2006-01-27 12:20:00,1.40099,1.40105,1.40076,1.40084,412800000.0
2006-01-27 12:21:00,1.40087,1.40109,1.40083,1.40095,443700000.0
2006-01-27 12:22:00,1.40099,1.40115,1.40093,1.40101,299200001.0
2006-01-27 12:23:00,1.40071,1.40088,1.4005,1.40055,461600001.0
2006-01-27 12:24:00,1.40037,1.40074,1.40024,1.40024,551200000.0
2006-01-27 12:25:00,1.40043,1.40071,1.40043,1.40061,366600001.0
2006-01-27 12:26:00,1.40056,1.40078,1.40053,1.40069,487800000.0
2006-01-27 12:27:00,1.40073,1.40108,1.40073,1.40103,427600001.0
2006-01-27 12:28:00,1.40093,1.40117,1.40072,1.40072,570000000.0
2006-01-27 12:29:00,1.4006,1.40093,1.40057,1.40087,751900003.0
2006-01-27 12:30:00,1.40095,1.40103,1.40072,1.40091,571900000.0
2006-01-27 12:31:00,1.40114,1.40142,1.40102,1.40115,609700000.0
2006-01-27 12:32:00,1.40111,1.40136,1.40069,1.40073,650600003.0
2006-01-27 12:33:00,1.40062,1.40062,1.4002,1.4003,62800000.0
2006-01-27 12:34:00,1.40003,1.40035,1.39992,1.39994,609400002.0
2006-01-27 12:35:00,1.39978,1.39991,1.39953,1.3998,607800003.0
2006-01-27 12:36:00,1.39973,1.39982,1.39939,1.39952,464700001.0
2006-01-27 12:37:00,1.39963,1.40005,1.39963,1.39994,556600003.0
2006-01-27 12:38:00,1.40003,1.40019,1.39997,1.40016,717400001.0
2006-01-27 12:39:00,1.40025,1.40052,1.40023,1.40047,464800001.0
2006-01-27 12:40:00,1.4005,1.40065,1.40034,1.40065,521000001.0
2006-01-27 12:41:00,1.40066,1.40077,1.40044,1.40044,270900002.0
2006-01-27 12:42:00,1.40052,1.40074,1.40048,1.40057,363000002.0
2006-01-27 12:43:00,1.40051,1.40073,1.40043,1.4005,486100004.0
2006-01-27 12:44:00,1.40037,1.4005,1.40021,1.40034,407900000.0
2006-01-27 12:45:00,1.4001,1.40017,1.39972,1.4001,507100000.0
2006-01-27 12:46:00,1.39986,1.39986,1.39951,1.39961,396000000.0
2006-01-27 12:47:00,1.39937,1.39992,1.39936,1.39977,414200001.0
2006-01-27 12:48:00,1.3998,1.40018,1.39968,1.3999,473700001.0
2006-01-27 12:49:00,1.39989,1.39989,1.3995,1.39977,505000001.0
2006-01-27 12:50:00,1.39978,1.39988,1.39954,1.39955,480500002.0
2006-01-27 12:51:00,1.3995,1.39981,1.39938,1.39946,419300003.0
2006-01-27 12:52:00,1.39945,1.3996,1.39908,1.39932,282600002.0
2006-01-27 12:53:00,1.39922,1.39922,1.39879,1.39898,281400000.0
2006-01-27 12:54:00,1.3987,1.39893,1.39854,1.39854,399500000.0
2006-01-27 12:55:00,1.3987,1.39898,1.39862,1.39867,389000002.0
2006-01-27 12:56:00,1.39855,1.39857,1.39796,1.39797,434700001.0
2006-01-27 12:57:00,1.39806,1.39839,1.39793,1.39824,541000001.0
2006-01-27 12:58:00,1.39821,1.39839,1.39796,1.39824,346400001.0
2006-01-27 12:59:00,1.39815,1.39844,1.39775,1.39778,746600001.0
2006-01-27 13:00:00,1.39761,1.39761,1.39712,1.39756,236000002.0
2006-01-27 13:01:00,1.39755,1.39756,1.39729,1.39745,349900000.0
2006-01-27 13:02:00,1.39745,1.39787,1.39741,1.3977,427000001.0
2006-01-27 13:03:00,1.39777,1.39798,1.39769,1.39786,449100000.0
2006-01-27 13:04:00,1.39797,1.39802,1.39753,1.39779,234000000.0
2006-01-27 13:05:00,1.39781,1.398,1.39771,1.3978,135000000.0
2006-01-27 13:06:00,1.39788,1.39801,1.39774,1.39788,365900001.0
2006-01-27 13:07:00,1.39767,1.39789,1.39754,1.39789,330500000.0
2006-01-27 13:08:00,1.39819,1.39819,1.39788,1.39809,146000001.0
2006-01-27 13:09:00,1.39825,1.39842,1.3967,1.3967,315000001.0
2006-01-27 13:10:00,1.39676,1.39719,1.39658,1.39712,131900000.0
2006-01-27 13:11:00,1.39722,1.39755,1.39704,1.39704,453800002.0
2006-01-27 13:12:00,1.39703,1.39731,1.39663,1.39713,262100000.0
2006-01-27 13:13:00,1.39729,1.39771,1.39709,1.39771,296600001.0
2006-01-27 13:14:00,1.39763,1.39768,1.39737,1.39757,409200001.0
2006-01-27 13:15:00,1.39763,1.39763,1.39719,1.39727,457500001.0
2006-01-27 13:16:00,1.3973,1.39759,1.39724,1.39744,156400000.0
2006-01-27 13:17:00,1.39759,1.39782,1.39725,1.39769,115600000.0
2006-01-27 13:18:00,1.39784,1.39841,1.39784,1.39841,299500000.0
2006-01-27 13:19:00,1.3982,1.39823,1.39791,1.3982,293100000.0
2006-01-27 13:20:00,1.39807,1.39811,1.39787,1.39793,171200000.0
2006-01-27 13:21:00,1.39788,1.39816,1.39774,1.39808,164300000.0
2006-01-27 13:22:00,1.39804,1.3983,1.39787,1.3983,216700000.0
2006-01-27 13:23:00,1.39832,1.39849,1.39819,1.39819,334500001.0
2006-01-27 13:24:00,1.39841,1.39857,1.39841,1.39857,261900000.0
2006-01-27 13:25:00,1.39862,1.39954,1.39862,1.39925,156800002.0
2006-01-27 13:26:00,1.39936,1.39981,1.39936,1.39962,217300000.0
2006-01-27 13:27:00,1.39947,1.39963,1.39934,1.39948,266700000.0
2006-01-27 13:28:00,1.39957,1.39977,1.39949,1.39964,465500000.0
2006-01-27 13:29:00,1.39954,1.39973,1.39926,1.39942,572500000.0
2006-01-27 13:30:00,1.39949,1.39968,1.39936,1.39958,576600002.0
2006-01-27 13:31:00,1.39944,1.39947,1.39907,1.39907,495700000.0
2006-01-27 13:32:00,1.399,1.39918,1.39896,1.39918,234600000.0
2006-01-27 13:33:00,1.39908,1.39918,1.39892,1.39892,380600000.0
2006-01-27 13:34:00,1.39884,1.39888,1.39857,1.39857,328800001.0
2006-01-27 13:35:00,1.39867,1.39905,1.39866,1.39888,381100002.0
2006-01-27 13:36:00,1.39876,1.39883,1.39861,1.39868,441600001.0
2006-01-27 13:37:00,1.39863,1.39884,1.39863,1.39876,455800000.0
2006-01-27 13:38:00,1.39878,1.39897,1.39867,1.39873,464800000.0
2006-01-27 13:39:00,1.39878,1.39891,1.39874,1.39884,241800001.0
2006-01-27 13:40:00,1.39836,1.39881,1.39824,1.39824,439900000.0
2006-01-27 13:41:00,1.39824,1.39824,1.39782,1.39782,221200000.0
2006-01-27 13:42:00,1.39777,1.39789,1.39744,1.39758,193400000.0
2006-01-27 13:43:00,1.39746,1.39746,1.39693,1.39729,121700000.0
2006-01-27 13:44:00,1.39739,1.39757,1.39729,1.39754,269000000.0
2006-01-27 13:45:00,1.39748,1.3975,1.39711,1.39711,466600000.0
2006-01-27 13:46:00,1.39703,1.39708,1.39672,1.39692,397400001.0
2006-01-27 13:47:00,1.39699,1.39707,1.39667,1.39693,485900000.0
2006-01-27 13:48:00,1.39685,1.39702,1.39665,1.39665,244300000.0
2006-01-27 13:49:00,1.39668,1.39692,1.39659,1.39682,211600000.0
2006-01-27 13:50:00,1.39665,1.39665,1.396,1.39636,283100001.0
2006-01-27 13:51:00,1.39635,1.39635,1.39588,1.39633,236100000.0
2006-01-27 13:52:00,1.39646,1.39686,1.39639,1.39639,456500002.0
2006-01-27 13:53:00,1.3961,1.39621,1.39586,1.39603,456700000.0
2006-01-27 13:54:00,1.39602,1.39609,1.39576,1.39583,397600001.0
2006-01-27 13:55:00,1.39563,1.39563,1.39522,1.39534,354500002.0
2006-01-27 13:56:00,1.39525,1.39534,1.39494,1.39534,393100002.0
2006-01-27 13:57:00,1.39535,1.39601,1.39535,1.39586,327300000.0
2006-01-27 13:58:00,1.39575,1.39583,1.39555,1.3956,227500001.0
2006-01-27 13:59:00,1.39537,1.39571,1.39535,1.39557,385400002.0
2006-01-27 14:00:00,1.39556,1.39597,1.39556,1.39574,304800000.0
2006-01-27 14:01:00,1.39562,1.39607,1.39562,1.39598,332400000.0
2006-01-27 14:02:00,1.39623,1.39667,1.39619,1.39667,316800001.0
2006-01-27 14:03:00,1.39672,1.39688,1.39663,1.39675,441400001.0
2006-01-27 14:04:00,1.39685,1.39711,1.39679,1.39679,407700001.0
2006-01-27 14:05:00,1.39682,1.39718,1.3968,1.39708,392200001.0
2006-01-27 14:06:00,1.39721,1.39729,1.39689,1.39708,337100002.0
2006-01-27 14:07:00,1.39717,1.39728,1.397,1.39713,329400001.0
2006-01-27 14:08:00,1.39711,1.39719,1.3969,1.39697,470900000.0
2006-01-27 14:09:00,1.39715,1.39743,1.39714,1.39718,173300001.0
2006-01-27 14:10:00,1.39727,1.39729,1.39701,1.39723,245100000.0
2006-01-27 14:11:00,1.39724,1.39772,1.39724,1.39772,121100000.0
2006-01-27 14:12:00,1.39769,1.39775,1.3975,1.39758,267100000.0
2006-01-27 14:13:00,1.39755,1.3977,1.39752,1.39768,182500000.0
2006-01-27 14:14:00,1.39763,1.39778,1.3976,1.39775,245000002.0
2006-01-27 14:15:00,1.39817,1.39857,1.39813,1.39844,421700002.0
2006-01-27 14:16:00,1.39842,1.39856,1.39814,1.39819,175800000.0
2006-01-27 14:17:00,1.39818,1.39834,1.39782,1.39808,674400000.0
2006-01-27 14:18:00,1.39793,1.39802,1.39769,1.39782,357700000.0
2006-01-27 14:19:00,1.39779,1.39809,1.39754,1.39755,453900001.0
2006-01-27 14:20:00,1.39736,1.39754,1.39711,1.39747,262200000.0
2006-01-27 14:21:00,1.3974,1.3974,1.39683,1.39683,335700000.0
2006-01-27 14:22:00,1.39689,1.39731,1.39689,1.39703,632100000.0
2006-01-27 14:23:00,1.39756,1.39773,1.39749,1.3977,152900000.0
2006-01-27 14:24:00,1.39765,1.39797,1.39758,1.3976,473900001.0
2006-01-27 14:25:00,1.39762,1.39794,1.39761,1.39788,531000002.0
2006-01-27 14:26:00,1.39787,1.3979,1.39773,1.39783,558800000.0
2006-01-27 14:27:00,1.39795,1.39814,1.39778,1.39814,397800002.0
2006-01-27 14:28:00,1.39823,1.39838,1.39781,1.39814,41000000.0
2006-01-27 14:29:00,1.39806,1.39822,1.39789,1.39822,29900000.0
2006-01-27 14:30:00,1.39823,1.39853,1.39798,1.39853,36700000.0
2006-01-27 14:31:00,1.39805,1.39808,1.3977,1.3977,57700000.0
2006-01-27 14:32:00,1.39779,1.39794,1.39767,1.39786,25800000.0
2006-01-27 14:33:00,1.39773,1.39773,1.3976,1.3976,23000000.0
2006-01-27 14:34:00,1.39763,1.3978,1.3975,1.3978,23600000.0
2006-01-27 14:35:00,1.39781,1.39781,1.39756,1.39759,34000000.0
2006-01-27 14:36:00,1.39769,1.39784,1.39713,1.39713,42600000.0
2006-01-27 14:37:00,1.39745,1.39747,1.39732,1.39747,44800000.0
2006-01-27 14:38:00,1.3974,1.3974,1.39712,1.39736,25800000.0
2006-01-27 14:39:00,1.39704,1.39733,1.39675,1.39723,39600000.0
2006-01-27 14:40:00,1.39731,1.39766,1.39731,1.39743,20400000.0
2006-01-27 14:41:00,1.39748,1.39762,1.39737,1.39762,53200000.0
2006-01-27 14:42:00,1.39724,1.39726,1.39672,1.39672,67800000.0
2006-01-27 14:43:00,1.39726,1.39754,1.39726,1.39741,43400000.0
2006-01-27 14:44:00,1.39736,1.39754,1.39731,1.39746,37200000.0
2006-01-27 14:45:00,1.39733,1.39739,1.39696,1.39739,42400000.0
2006-01-27 14:46:00,1.39756,1.39756,1.39704,1.3971,36800000.0
2006-01-27 14:47:00,1.39716,1.39733,1.39704,1.39733,40400000.0
2006-01-27 14:48:00,1.3972,1.39728,1.39708,1.39728,37600000.0
2006-01-27 14:49:00,1.39718,1.39736,1.39708,1.39722,51500000.0
2006-01-27 14:50:00,1.39704,1.39748,1.39704,1.39748,46600000.0
2006-01-27 14:51:00,1.39747,1.39747,1.39728,1.39732,46700000.0
2006-01-27 14:52:00,1.39731,1.39766,1.39731,1.39766,25600000.0
2006-01-27 14:53:00,1.39744,1.39751,1.39704,1.39728,25800000.0
2006-01-27 14:54:00,1.39743,1.39743,1.3969,1.397,42100000.0
2006-01-27 14:55:00,1.3974,1.39748,1.39715,1.39721,38600000.0
2006-01-27 14:56:00,1.39743,1.39743,1.39714,1.39736,24400000.0
2006-01-27 14:57:00,1.3973,1.3973,1.39712,1.39715,50500000.0
2006-01-27 14:58:00,1.39712,1.39744,1.39712,1.39717,38600000.0
2006-01-27 14:59:00,1.39716,1.39733,1.39714,1.39723,35700000.0
2006-01-27 15:00:00,1.39726,1.39729,1.39672,1.39672,62500000.0
2006-01-27 15:01:00,1.39719,1.39736,1.39713,1.39727,42400000.0
2006-01-27 15:02:00,1.39765,1.39765,1.39744,1.39754,26000000.0
2006-01-27 15:03:00,1.39745,1.39753,1.39698,1.39726,33800000.0
2006-01-27 15:04:00,1.39731,1.39754,1.39717,1.39731,36900000.0
2006-01-27 15:05:00,1.39714,1.39727,1.39705,1.39725,29400000.0
2006-01-27 15:06:00,1.39731,1.39739,1.39684,1.39739,45800000.0
2006-01-27 15:07:00,1.39756,1.39768,1.39728,1.39761,35400000.0
2006-01-27 15:08:00,1.39749,1.39762,1.39732,1.39749,37000000.0
2006-01-27 15:09:00,1.39741,1.39777,1.39741,1.39768,44600000.0
2006-01-27 15:10:00,1.39768,1.39779,1.39747,1.39747,49400000.0
2006-01-27 15:11:00,1.39732,1.39755,1.39712,1.39716,52200000.0
2006-01-27 15:12:00,1.39693,1.39707,1.39621,1.3963,29400000.0
2006-01-27 15:13:00,1.3964,1.3964,1.3962,1.39634,28200000.0
2006-01-27 15:14:00,1.39627,1.39644,1.39603,1.39603,33600000.0
2006-01-27 15:15:00,1.39604,1.39605,1.39531,1.39558,51100000.0
2006-01-27 15:16:00,1.39529,1.39529,1.39491,1.39495,27600000.0
2006-01-27 15:17:00,1.39496,1.3954,1.39496,1.39522,45800000.0
2006-01-27 15:18:00,1.39497,1.39497,1.39438,1.39477,40000000.0
2006-01-27 15:19:00,1.39462,1.39471,1.39436,1.39441,33200000.0
2006-01-27 15:20:00,1.39443,1.39475,1.39443,1.39475,35400000.0
2006-01-27 15:21:00,1.39493,1.39498,1.39471,1.39497,28800000.0
2006-01-27 15:22:00,1.39534,1.39696,1.39534,1.39692,45100000.0
2006-01-27 15:23:00,1.39712,1.39712,1.39657,1.3967,43400001.0
2006-01-27 15:24:00,1.39689,1.39707,1.39678,1.39707,18400000.0
2006-01-27 15:25:00,1.39711,1.39719,1.39688,1.39688,26500000.0
2006-01-27 15:26:00,1.39708,1.39721,1.39684,1.39699,38000000.0
2006-01-27 15:27:00,1.39699,1.39725,1.39694,1.39716,38800000.0
2006-01-27 15:28:00,1.39704,1.39724,1.39691,1.39722,55800001.0
2006-01-27 15:29:00,1.39733,1.39775,1.39697,1.39697,50800001.0
2006-01-27 15:30:00,1.39672,1.40031,1.39633,1.40031,35400000.0
2006-01-27 15:31:00,1.40012,1.40186,1.40001,1.40175,58800001.0
2006-01-27 15:32:00,1.4016,1.4047,1.4016,1.40391,52000000.0
2006-01-27 15:33:00,1.40324,1.40335,1.40266,1.40271,46800000.0
2006-01-27 15:34:00,1.40216,1.4026,1.4019,1.40194,24400000.0
2006-01-27 15:35:00,1.40193,1.40201,1.40119,1.40119,22500000.0
2006-01-27 15:36:00,1.40172,1.40195,1.40147,1.40147,55000000.0
2006-01-27 15:37:00,1.4014,1.40276,1.4014,1.40276,33800000.0
2006-01-27 15:38:00,1.40273,1.40348,1.40273,1.40314,59000000.0
2006-01-27 15:39:00,1.40316,1.40316,1.40256,1.40266,37800000.0
2006-01-27 15:40:00,1.40322,1.40367,1.40322,1.4034,47700000.0
2006-01-27 15:41:00,1.40369,1.4039,1.40303,1.40336,46500000.0
2006-01-27 15:42:00,1.40335,1.40365,1.4032,1.40352,47200000.0
2006-01-27 15:43:00,1.40371,1.4038,1.40338,1.40379,58800000.0
2006-01-27 15:44:00,1.4039,1.40393,1.40332,1.40368,34200000.0
2006-01-27 15:45:00,1.40354,1.40403,1.40353,1.40362,42800000.0
2006-01-27 15:46:00,1.40377,1.40403,1.40359,1.40362,34800000.0
2006-01-27 15:47:00,1.40368,1.40389,1.40342,1.40378,42000000.0
2006-01-27 15:48:00,1.40374,1.40374,1.40331,1.40338,23000000.0
2006-01-27 15:49:00,1.40304,1.40329,1.40276,1.40313,50800000.0
2006-01-27 15:50:00,1.40316,1.40355,1.40316,1.40355,28400000.0
2006-01-27 15:51:00,1.40367,1.40379,1.40328,1.40328,33000000.0
2006-01-27 15:52:00,1.4031,1.40334,1.40296,1.40309,42000000.0
2006-01-27 15:53:00,1.40297,1.40333,1.40289,1.40306,48800001.0
2006-01-27 15:54:00,1.40335,1.40362,1.40331,1.40362,26400000.0
2006-01-27 15:55:00,1.40383,1.40392,1.40353,1.40367,46100000.0
2006-01-27 15:56:00,1.40371,1.40402,1.40362,1.40396,36400000.0
2006-01-27 15:57:00,1.40408,1.40451,1.40408,1.40432,32800000.0
2006-01-27 15:58:00,1.40464,1.40565,1.40453,1.40529,29600000.0
2006-01-27 15:59:00,1.4051,1.4051,1.40446,1.40448,32000000.0
2006-01-27 16:00:00,1.4044,1.40489,1.40408,1.40457,22400000.0
2006-01-27 16:01:00,1.40438,1.40514,1.40434,1.40499,32400000.0
2006-01-27 16:02:00,1.40516,1.40527,1.40491,1.4051,35200000.0
2006-01-27 16:03:00,1.40509,1.40591,1.40509,1.40557,47000001.0
2006-01-27 16:04:00,1.40527,1.40553,1.40499,1.40499,37000000.0
2006-01-27 16:05:00,1.40489,1.40514,1.40485,1.40506,29200000.0
2006-01-27 16:06:00,1.40496,1.40503,1.40469,1.40487,39400000.0
2006-01-27 16:07:00,1.40489,1.40514,1.40487,1.40514,60800001.0
2006-01-27 16:08:00,1.40524,1.40524,1.40465,1.4049,35600000.0
2006-01-27 16:09:00,1.40436,1.40461,1.40361,1.40361,47200000.0
2006-01-27 16:10:00,1.40345,1.40345,1.40301,1.40324,32700000.0
2006-01-27 16:11:00,1.40319,1.40339,1.40317,1.40321,25200000.0
2006-01-27 16:12:00,1.40293,1.40321,1.40268,1.40277,62700002.0
2006-01-27 16:13:00,1.40242,1.40279,1.40235,1.40279,46700000.0
2006-01-27 16:14:00,1.40252,1.40282,1.40222,1.40282,41700000.0
2006-01-27 16:15:00,1.40259,1.40349,1.40259,1.40349,62100000.0
2006-01-27 16:16:00,1.40341,1.40355,1.40332,1.40343,41800000.0
2006-01-27 16:17:00,1.40323,1.40349,1.4032,1.40339,38200000.0
2006-01-27 16:18:00,1.40347,1.40357,1.40341,1.40341,18400000.0
2006-01-27 16:19:00,1.40357,1.40357,1.40322,1.40338,51200001.0
2006-01-27 16:20:00,1.40344,1.4038,1.40342,1.40376,62100000.0
2006-01-27 16:21:00,1.4037,1.40389,1.40354,1.40371,54100000.0
2006-01-27 16:22:00,1.40368,1.40373,1.40331,1.40331,35500000.0
2006-01-27 16:23:00,1.40336,1.40336,1.40294,1.40313,46700000.0
2006-01-27 16:24:00,1.40328,1.40328,1.40295,1.40298,24400000.0
2006-01-27 16:25:00,1.40315,1.40344,1.40266,1.40316,41300000.0
2006-01-27 16:26:00,1.40315,1.40343,1.40303,1.40303,45400000.0
2006-01-27 16:27:00,1.40313,1.40336,1.40311,1.40315,24200000.0
2006-01-27 16:28:00,1.4033,1.40334,1.40305,1.40317,27600000.0
2006-01-27 16:29:00,1.40316,1.40321,1.40293,1.40293,35700000.0
2006-01-27 16:30:00,1.40271,1.40284,1.40255,1.40272,44200000.0
2006-01-27 16:31:00,1.40278,1.40293,1.40273,1.40276,61900000.0
2006-01-27 16:32:00,1.40305,1.40305,1.40252,1.40292,53100000.0
2006-01-27 16:33:00,1.40286,1.40307,1.4027,1.40305,39300000.0
2006-01-27 16:34:00,1.40315,1.40323,1.40275,1.40281,51600000.0
2006-01-27 16:35:00,1.40314,1.40323,1.40275,1.40303,42200000.0
2006-01-27 16:36:00,1.4028,1.40285,1.40245,1.40265,32700000.0
2006-01-27 16:37:00,1.40237,1.40279,1.40226,1.40264,43800000.0
2006-01-27 16:38:00,1.40248,1.40262,1.40227,1.40228,37400000.0
2006-01-27 16:39:00,1.40202,1.40265,1.40183,1.40221,32800000.0
2006-01-27 16:40:00,1.40174,1.40219,1.40168,1.40219,31200000.0
2006-01-27 16:41:00,1.40175,1.40209,1.40103,1.40108,30400000.0
2006-01-27 16:42:00,1.4011,1.40181,1.4011,1.40168,39000000.0
2006-01-27 16:43:00,1.40192,1.40202,1.40174,1.40195,29800000.0
2006-01-27 16:44:00,1.40186,1.40186,1.4014,1.40171,32800000.0
2006-01-27 16:45:00,1.40153,1.4018,1.40153,1.40166,53600000.0
2006-01-27 16:46:00,1.40191,1.40196,1.40171,1.40184,61400000.0
2006-01-27 16:47:00,1.4021,1.40228,1.40205,1.40223,37600000.0
2006-01-27 16:48:00,1.40217,1.40217,1.40148,1.40181,47100000.0
2006-01-27 16:49:00,1.40191,1.40191,1.40162,1.40182,36900000.0
2006-01-27 16:50:00,1.40173,1.40173,1.40057,1.40057,49000000.0
2006-01-27 16:51:00,1.40049,1.40061,1.4003,1.40044,28200000.0
2006-01-27 16:52:00,1.40043,1.40091,1.40043,1.40075,46100000.0
2006-01-27 16:53:00,1.40087,1.4009,1.40059,1.40061,48000000.0
2006-01-27 16:54:00,1.40057,1.40099,1.40057,1.40099,40000000.0
2006-01-27 16:55:00,1.40105,1.40105,1.40057,1.40082,36000000.0
2006-01-27 16:56:00,1.40091,1.40097,1.40051,1.40056,37400000.0
2006-01-27 16:57:00,1.40051,1.40061,1.40011,1.40034,30200000.0
2006-01-27 16:58:00,1.4001,1.40022,1.39988,1.39988,35600000.0
2006-01-27 16:59:00,1.40003,1.40012,1.40003,1.40009,33200000.0
2006-01-27 17:00:00,1.39939,1.40032,1.39939,1.40009,40000000.0
2006-01-27 17:01:00,1.40014,1.40061,1.39995,1.39995,44200000.0
2006-01-27 17:02:00,1.39958,1.39974,1.39918,1.39941,22200000.0
2006-01-27 17:03:00,1.39897,1.39899,1.39861,1.39889,47100000.0
2006-01-27 17:04:00,1.39876,1.39876,1.39787,1.39818,36600000.0
2006-01-27 17:05:00,1.39792,1.39792,1.39742,1.39774,40800000.0
2006-01-27 17:06:00,1.39742,1.39777,1.39724,1.39765,39600000.0
2006-01-27 17:07:00,1.39758,1.39812,1.39758,1.39796,56800000.0
2006-01-27 17:08:00,1.39777,1.39817,1.39768,1.39817,46900000.0
2006-01-27 17:09:00,1.39828,1.39837,1.39804,1.39837,40400000.0
2006-01-27 17:10:00,1.39829,1.3985,1.39794,1.39794,32400000.0
2006-01-27 17:11:00,1.39793,1.39847,1.39787,1.39847,33700000.0
2006-01-27 17:12:00,1.39835,1.39865,1.39834,1.39863,41400000.0
2006-01-27 17:13:00,1.39837,1.39837,1.39785,1.39805,36400000.0
2006-01-27 17:14:00,1.39742,1.39775,1.39711,1.39711,47100000.0
2006-01-27 17:15:00,1.39738,1.39772,1.39708,1.39772,39900000.0
2006-01-27 17:16:00,1.39806,1.39831,1.39797,1.39801,30600000.0
2006-01-27 17:17:00,1.39827,1.39891,1.39827,1.39872,49600000.0
2006-01-27 17:18:00,1.39897,1.39897,1.39824,1.39877,46800000.0
2006-01-27 17:19:00,1.3984,1.3984,1.39745,1.39753,30400000.0
2006-01-27 17:20:00,1.39757,1.39757,1.39619,1.39632,44700000.0
2006-01-27 17:21:00,1.39604,1.39651,1.39604,1.39626,47000000.0
2006-01-27 17:22:00,1.39604,1.39621,1.39584,1.39614,42000000.0
2006-01-27 17:23:00,1.39598,1.39633,1.3956,1.39571,18400000.0
2006-01-27 17:24:00,1.3957,1.39599,1.3956,1.39592,31600000.0
2006-01-27 17:25:00,1.39586,1.39619,1.39582,1.39618,80100000.0
2006-01-27 17:26:00,1.39624,1.39629,1.396,1.39623,36200000.0
2006-01-27 17:27:00,1.39564,1.39611,1.3954,1.39583,28200000.0
2006-01-27 17:28:00,1.39615,1.3968,1.39615,1.39659,38700000.0
2006-01-27 17:29:00,1.39673,1.39722,1.39652,1.39722,40600000.0
2006-01-27 17:30:00,1.39731,1.39747,1.39681,1.39747,29200000.0
2006-01-27 17:31:00,1.39756,1.39773,1.39737,1.39761,34200000.0
2006-01-27 17:32:00,1.39755,1.39784,1.39755,1.39776,30400000.0
2006-01-27 17:33:00,1.39786,1.39786,1.39735,1.39751,72300000.0
2006-01-27 17:34:00,1.39732,1.39732,1.39635,1.39722,46800001.0
2006-01-27 17:35:00,1.39726,1.39726,1.39643,1.39656,48900000.0
2006-01-27 17:36:00,1.39634,1.39663,1.39592,1.39592,50400000.0
2006-01-27 17:37:00,1.3962,1.3964,1.39566,1.3962,30800000.0
2006-01-27 17:38:00,1.39608,1.39639,1.39591,1.39611,79100000.0
2006-01-27 17:39:00,1.39621,1.39634,1.39596,1.39624,32800000.0
2006-01-27 17:40:00,1.39593,1.39621,1.39593,1.39604,30600000.0
2006-01-27 17:41:00,1.3961,1.39615,1.39583,1.39614,32400000.0
2006-01-27 17:42:00,1.39628,1.39636,1.39581,1.39583,37200000.0
2006-01-27 17:43:00,1.39583,1.39583,1.39517,1.39562,27800000.0
2006-01-27 17:44:00,1.3955,1.39564,1.39528,1.39532,41400000.0
2006-01-27 17:45:00,1.39549,1.39559,1.39443,1.3945,44200000.0
2006-01-27 17:46:00,1.39476,1.39476,1.39406,1.39412,69200001.0
2006-01-27 17:47:00,1.39381,1.39422,1.39381,1.3941,24200000.0
2006-01-27 17:48:00,1.39418,1.39445,1.39376,1.39445,37200000.0
2006-01-27 17:49:00,1.39439,1.39439,1.39398,1.39413,38400000.0
2006-01-27 17:50:00,1.394,1.39411,1.39387,1.39411,21000000.0
2006-01-27 17:51:00,1.39369,1.39378,1.39323,1.3934,19000000.0
2006-01-27 17:52:00,1.3932,1.39327,1.39266,1.39291,25200000.0
2006-01-27 17:53:00,1.39284,1.39328,1.39284,1.39321,22000000.0
2006-01-27 17:54:00,1.39311,1.39327,1.39249,1.39306,46000000.0
2006-01-27 17:55:00,1.39301,1.39356,1.39272,1.39327,44000000.0
2006-01-27 17:56:00,1.39297,1.39321,1.39278,1.39291,35200000.0
2006-01-27 17:57:00,1.39323,1.3936,1.39273,1.3936,61300000.0
2006-01-27 17:58:00,1.39376,1.39376,1.39344,1.39363,49400000.0
2006-01-27 17:59:00,1.39344,1.39355,1.39243,1.39247,57900001.0
2006-01-27 18:00:00,1.39301,1.39347,1.39293,1.39347,53900000.0
2006-01-27 18:01:00,1.39372,1.39377,1.39344,1.39344,25600000.0
2006-01-27 18:02:00,1.39369,1.39417,1.39363,1.39417,56800000.0
2006-01-27 18:03:00,1.39393,1.39393,1.39343,1.39343,30400000.0
2006-01-27 18:04:00,1.3938,1.39386,1.39357,1.39379,44200000.0
2006-01-27 18:05:00,1.39377,1.39421,1.39357,1.39409,28400000.0
2006-01-27 18:06:00,1.39378,1.39419,1.39378,1.3939,44400000.0
2006-01-27 18:07:00,1.39403,1.39412,1.39385,1.394,37200000.0
2006-01-27 18:08:00,1.39388,1.39407,1.39346,1.39346,75800000.0
2006-01-27 18:09:00,1.39339,1.39346,1.39296,1.39325,49100000.0
2006-01-27 18:10:00,1.39328,1.39381,1.3932,1.39361,24400000.0
2006-01-27 18:11:00,1.39374,1.39415,1.3936,1.39361,46200000.0
2006-01-27 18:12:00,1.3936,1.39376,1.39324,1.39324,39800000.0
2006-01-27 18:13:00,1.39294,1.39305,1.39253,1.39268,65000000.0
2006-01-27 18:14:00,1.3922,1.39286,1.3922,1.39248,25000000.0
2006-01-27 18:15:00,1.39245,1.39286,1.39224,1.39286,46600000.0
2006-01-27 18:16:00,1.393,1.3932,1.39267,1.39275,20000000.0
2006-01-27 18:17:00,1.39272,1.39297,1.39262,1.39275,35600000.0
2006-01-27 18:18:00,1.39285,1.39302,1.3925,1.39285,46900000.0
2006-01-27 18:19:00,1.39307,1.3932,1.39287,1.39314,25600000.0
2006-01-27 18:20:00,1.39325,1.39343,1.39316,1.3932,46200001.0
2006-01-27 18:21:00,1.39334,1.39335,1.39283,1.39283,77000002.0
2006-01-27 18:22:00,1.39273,1.39281,1.39251,1.3926,46000000.0
2006-01-27 18:23:00,1.39246,1.393,1.39246,1.39294,23200000.0
2006-01-27 18:24:00,1.39285,1.393,1.39265,1.39267,39400000.0
2006-01-27 18:25:00,1.39286,1.39305,1.39261,1.39286,36000000.0
2006-01-27 18:26:00,1.39294,1.39311,1.39283,1.39311,22800000.0
2006-01-27 18:27:00,1.39307,1.39329,1.39283,1.39329,32600000.0
2006-01-27 18:28:00,1.393,1.39335,1.39294,1.39305,47000000.0
2006-01-27 18:29:00,1.39297,1.39346,1.39292,1.39338,40900000.0
2006-01-27 18:30:00,1.39354,1.39383,1.39354,1.3938,22600000.0
2006-01-27 18:31:00,1.39409,1.39416,1.39377,1.39394,27200000.0
2006-01-27 18:32:00,1.39403,1.39428,1.39402,1.3942,33400000.0
2006-01-27 18:33:00,1.39398,1.39455,1.39384,1.39421,51400000.0
2006-01-27 18:34:00,1.3943,1.39433,1.39391,1.39415,34000000.0
2006-01-27 18:35:00,1.39423,1.3943,1.39387,1.3942,31800000.0
2006-01-27 18:36:00,1.3941,1.39456,1.3941,1.39451,56900001.0
2006-01-27 18:37:00,1.39471,1.39479,1.39439,1.39445,28900000.0
2006-01-27 18:38:00,1.39434,1.39434,1.39364,1.3939,42000001.0
2006-01-27 18:39:00,1.39363,1.39387,1.3934,1.39343,33200000.0
2006-01-27 18:40:00,1.39326,1.39336,1.39283,1.39283,23400000.0
2006-01-27 18:41:00,1.39269,1.39298,1.39268,1.39298,30400000.0
2006-01-27 18:42:00,1.39309,1.39309,1.3926,1.393,56600000.0
2006-01-27 18:43:00,1.39293,1.39323,1.39282,1.39304,47000001.0
2006-01-27 18:44:00,1.39309,1.39309,1.39253,1.39253,41000000.0
2006-01-27 18:45:00,1.3927,1.39275,1.3924,1.3924,40600000.0
2006-01-27 18:46:00,1.39247,1.39247,1.39145,1.39145,38700000.0
2006-01-27 18:47:00,1.39184,1.39223,1.39184,1.39223,45600001.0
2006-01-27 18:48:00,1.39213,1.39234,1.39187,1.39193,29400000.0
2006-01-27 18:49:00,1.39181,1.39185,1.39156,1.39185,39800001.0
2006-01-27 18:50:00,1.39194,1.39219,1.39182,1.39215,31200000.0
2006-01-27 18:51:00,1.39216,1.39219,1.39197,1.39211,61200000.0
2006-01-27 18:52:00,1.39171,1.39257,1.39171,1.3923,51400001.0
2006-01-27 18:53:00,1.39267,1.39297,1.39267,1.39281,37400000.0
2006-01-27 18:54:00,1.39296,1.39309,1.39264,1.39308,32900000.0
2006-01-27 18:55:00,1.39283,1.39297,1.39283,1.39296,35600000.0
2006-01-27 18:56:00,1.39278,1.39317,1.39273,1.39273,59000000.0
2006-01-27 18:57:00,1.39299,1.39308,1.39285,1.39294,30000000.0
2006-01-27 18:58:00,1.39253,1.39253,1.39161,1.39163,34800000.0
2006-01-27 18:59:00,1.39176,1.39183,1.39078,1.39084,33900000.0
2006-01-27 19:00:00,1.39084,1.39161,1.39073,1.39161,39700000.0
2006-01-27 19:01:00,1.39146,1.39146,1.39113,1.39117,28000000.0
2006-01-27 19:02:00,1.39114,1.39149,1.39112,1.39141,38200000.0
2006-01-27 19:03:00,1.39127,1.39131,1.39091,1.39111,46200000.0
2006-01-27 19:04:00,1.391,1.3915,1.391,1.39145,43300000.0
2006-01-27 19:05:00,1.39156,1.3916,1.39129,1.39143,30800000.0
2006-01-27 19:06:00,1.39166,1.39166,1.39153,1.39158,25800000.0
2006-01-27 19:07:00,1.39144,1.39153,1.39102,1.39131,54400000.0
2006-01-27 19:08:00,1.39107,1.39139,1.39107,1.39125,33400000.0
2006-01-27 19:09:00,1.39124,1.39124,1.39105,1.39105,22800000.0
2006-01-27 19:10:00,1.39117,1.39117,1.39029,1.39029,53400000.0
2006-01-27 19:11:00,1.39064,1.39094,1.39047,1.3909,39000000.0
2006-01-27 19:12:00,1.39076,1.391,1.39076,1.39092,24600000.0
2006-01-27 19:13:00,1.39097,1.39112,1.39079,1.39112,37400000.0
2006-01-27 19:14:00,1.39105,1.39125,1.39098,1.39124,42400000.0
2006-01-27 19:15:00,1.39105,1.39105,1.39068,1.39101,35200000.0
2006-01-27 19:16:00,1.39081,1.39107,1.39081,1.39081,30200000.0
2006-01-27 19:17:00,1.39078,1.39101,1.39075,1.39088,57500000.0
2006-01-27 19:18:00,1.39094,1.39114,1.39083,1.39108,27500000.0
2006-01-27 19:19:00,1.39118,1.39121,1.39077,1.39107,30800000.0
2006-01-27 19:20:00,1.39098,1.39107,1.39064,1.39068,33000000.0
2006-01-27 19:21:00,1.39058,1.39081,1.39055,1.3907,33000000.0
2006-01-27 19:22:00,1.39086,1.39118,1.39078,1.39118,45000000.0
2006-01-27 19:23:00,1.39103,1.39108,1.39071,1.39088,45700000.0
2006-01-27 19:24:00,1.39078,1.39115,1.39061,1.39114,37300000.0
2006-01-27 19:25:00,1.39133,1.39135,1.39119,1.39127,44400000.0
2006-01-27 19:26:00,1.39095,1.39104,1.39062,1.39063,36400000.0
2006-01-27 19:27:00,1.39046,1.39061,1.39011,1.39061,32800000.0
2006-01-27 19:28:00,1.39044,1.39067,1.39034,1.39037,41600000.0
2006-01-27 19:29:00,1.39025,1.39049,1.39006,1.39046,38700000.0
2006-01-27 19:30:00,1.39058,1.3907,1.39046,1.3907,44500000.0
2006-01-27 19:31:00,1.39079,1.3914,1.39068,1.3914,44300000.0
2006-01-27 19:32:00,1.3914,1.39146,1.39129,1.39129,52900000.0
2006-01-27 19:33:00,1.39147,1.39158,1.39136,1.39145,47500000.0
2006-01-27 19:34:00,1.39136,1.39139,1.39108,1.39122,28200000.0
2006-01-27 19:35:00,1.39114,1.39131,1.39092,1.39131,29400000.0
2006-01-27 19:36:00,1.39105,1.39105,1.39057,1.39073,37800000.0
2006-01-27 19:37:00,1.39075,1.39075,1.39022,1.39022,34000000.0
2006-01-27 19:38:00,1.3902,1.39055,1.3902,1.39037,37600000.0
2006-01-27 19:39:00,1.39064,1.39078,1.3905,1.39078,37700000.0
2006-01-27 19:40:00,1.39072,1.39083,1.39052,1.39062,51700000.0
2006-01-27 19:41:00,1.39058,1.39097,1.39058,1.39097,35400000.0
2006-01-27 19:42:00,1.39089,1.39102,1.39067,1.39089,54400001.0
2006-01-27 19:43:00,1.3908,1.3908,1.39036,1.39069,30000000.0
2006-01-27 19:44:00,1.39067,1.39097,1.39067,1.39097,35400000.0
2006-01-27 19:45:00,1.391,1.39151,1.391,1.39151,49400000.0
2006-01-27 19:46:00,1.3916,1.39174,1.39113,1.39113,40200000.0
2006-01-27 19:47:00,1.39125,1.39157,1.39116,1.39128,27800000.0
2006-01-27 19:48:00,1.39132,1.39139,1.3913,1.39134,26800000.0
2006-01-27 19:49:00,1.39148,1.39185,1.39148,1.39168,17600000.0
2006-01-27 19:50:00,1.39194,1.39202,1.39166,1.39198,41600000.0
2006-01-27 19:51:00,1.3919,1.39236,1.3919,1.39236,56000001.0
2006-01-27 19:52:00,1.39229,1.39242,1.39193,1.39218,32000000.0
2006-01-27 19:53:00,1.39226,1.39232,1.39208,1.39225,41000000.0
2006-01-27 19:54:00,1.39225,1.39226,1.39205,1.39205,55300000.0
2006-01-27 19:55:00,1.39194,1.39209,1.39184,1.39184,44700000.0
2006-01-27 19:56:00,1.39173,1.39189,1.39162,1.39189,30600000.0
2006-01-27 19:57:00,1.39202,1.3921,1.39188,1.39204,34000000.0
2006-01-27 19:58:00,1.3919,1.39214,1.39186,1.39193,28000000.0
2006-01-27 19:59:00,1.39206,1.39252,1.39205,1.39238,26000000.0
2006-01-27 20:00:00,1.39229,1.3925,1.39199,1.39199,52800001.0
2006-01-27 20:01:00,1.39239,1.39251,1.39221,1.39221,47000000.0
2006-01-27 20:02:00,1.39222,1.39222,1.39184,1.39204,32600000.0
2006-01-27 20:03:00,1.39228,1.39249,1.39218,1.39234,40200000.0
2006-01-27 20:04:00,1.39234,1.39244,1.39203,1.39225,45000000.0
2006-01-27 20:05:00,1.39227,1.39248,1.39227,1.3923,40200000.0
2006-01-27 20:06:00,1.39235,1.3925,1.39214,1.39216,39900000.0
2006-01-27 20:07:00,1.39198,1.39199,1.39167,1.39167,38000000.0
2006-01-27 20:08:00,1.39159,1.39159,1.39126,1.39141,30600000.0
2006-01-27 20:09:00,1.39147,1.39153,1.39136,1.39136,23200000.0
2006-01-27 20:10:00,1.39102,1.39141,1.3909,1.39132,41200000.0
2006-01-27 20:11:00,1.39117,1.39117,1.39085,1.3909,30800000.0
2006-01-27 20:12:00,1.39101,1.39126,1.39066,1.39126,34000000.0
2006-01-27 20:13:00,1.39121,1.39126,1.39089,1.39113,32600000.0
2006-01-27 20:14:00,1.3912,1.39159,1.39079,1.39144,43300000.0
2006-01-27 20:15:00,1.39159,1.39159,1.39141,1.39155,25600000.0
2006-01-27 20:16:00,1.39157,1.39171,1.39138,1.39138,32400000.0
2006-01-27 20:17:00,1.39135,1.39135,1.39051,1.39086,38300000.0
2006-01-27 20:18:00,1.3906,1.3906,1.39024,1.39024,31000000.0
2006-01-27 20:19:00,1.39024,1.39024,1.38977,1.39011,37100000.0
2006-01-27 20:20:00,1.3902,1.3902,1.38979,1.39005,29900000.0
2006-01-27 20:21:00,1.38991,1.39009,1.38987,1.39009,28000000.0
2006-01-27 20:22:00,1.39034,1.39034,1.39019,1.39022,32700000.0
2006-01-27 20:23:00,1.39012,1.39032,1.38992,1.39014,78000001.0
2006-01-27 20:24:00,1.39013,1.39013,1.38974,1.38977,35600000.0
2006-01-27 20:25:00,1.39004,1.39004,1.38951,1.38951,57800000.0
2006-01-27 20:26:00,1.38965,1.38989,1.38941,1.38953,37700000.0
2006-01-27 20:27:00,1.38957,1.3896,1.38914,1.38937,38100000.0
2006-01-27 20:28:00,1.38943,1.38962,1.38939,1.38958,32600000.0
2006-01-27 20:29:00,1.38953,1.38953,1.38791,1.38795,54500001.0
2006-01-27 20:30:00,1.38775,1.38775,1.38733,1.38733,30600000.0
2006-01-27 20:31:00,1.38733,1.38789,1.38733,1.38789,52900000.0
2006-01-27 20:32:00,1.38778,1.38818,1.3877,1.38814,43600000.0
2006-01-27 20:33:00,1.38805,1.38805,1.38777,1.38799,22800000.0
2006-01-27 20:34:00,1.38781,1.3882,1.38781,1.38816,42100000.0
2006-01-27 20:35:00,1.38836,1.38872,1.38836,1.38848,22800000.0
2006-01-27 20:36:00,1.38856,1.38915,1.38855,1.38912,50500000.0
2006-01-27 20:37:00,1.38923,1.38928,1.38901,1.38917,51200001.0
2006-01-27 20:38:00,1.38929,1.3893,1.38909,1.38922,41800001.0
2006-01-27 20:39:00,1.38895,1.3892,1.38886,1.38897,34300000.0
2006-01-27 20:40:00,1.38903,1.38952,1.38903,1.38931,42400000.0
2006-01-27 20:41:00,1.38928,1.38935,1.389,1.38935,40800000.0
2006-01-27 20:42:00,1.3892,1.38927,1.38888,1.38927,34800000.0
2006-01-27 20:43:00,1.38902,1.38902,1.38817,1.38817,39200000.0
2006-01-27 20:44:00,1.38865,1.38886,1.38852,1.38883,51400001.0
2006-01-27 20:45:00,1.38852,1.38864,1.38843,1.38843,59500000.0
2006-01-27 20:46:00,1.38869,1.38885,1.38864,1.38871,31800000.0
2006-01-27 20:47:00,1.38865,1.3887,1.3883,1.38857,39000000.0
2006-01-27 20:48:00,1.3885,1.38867,1.38845,1.38845,43200001.0
2006-01-27 20:49:00,1.38843,1.38861,1.38843,1.38858,25600000.0
2006-01-27 20:50:00,1.38848,1.38873,1.38847,1.38864,45500000.0
2006-01-27 20:51:00,1.38851,1.38883,1.38851,1.38868,24200000.0
2006-01-27 20:52:00,1.38861,1.38903,1.38855,1.38894,28100000.0
2006-01-27 20:53:00,1.38884,1.38918,1.38884,1.38899,52700000.0
2006-01-27 20:54:00,1.3886,1.38898,1.38847,1.38849,63200000.0
2006-01-27 20:55:00,1.38843,1.38862,1.38832,1.38862,42600000.0
2006-01-27 20:56:00,1.38863,1.38899,1.38863,1.38899,23000000.0
2006-01-27 20:57:00,1.38895,1.38901,1.38886,1.3889,29000000.0
2006-01-27 20:58:00,1.38906,1.38918,1.38886,1.38886,51600000.0
2006-01-27 20:59:00,1.38864,1.38905,1.38864,1.38905,54500000.0
2006-01-27 21:00:00,1.3889,1.38896,1.38857,1.38883,35400000.0
2006-01-27 21:01:00,1.38882,1.38896,1.38836,1.38836,28200000.0
2006-01-27 21:02:00,1.38863,1.38911,1.38843,1.38911,40200000.0
2006-01-27 21:03:00,1.3891,1.3891,1.38879,1.38879,26100000.0
2006-01-27 21:04:00,1.38893,1.38898,1.38879,1.38892,45000000.0
2006-01-27 21:05:00,1.38876,1.3892,1.38876,1.38894,60000001.0
2006-01-27 21:06:00,1.38912,1.38935,1.38899,1.38934,28200000.0
2006-01-27 21:07:00,1.38926,1.38936,1.38913,1.38936,16400000.0
2006-01-27 21:08:00,1.38932,1.38954,1.38925,1.38954,41900000.0
2006-01-27 21:09:00,1.38961,1.38963,1.38942,1.38942,38500000.0
2006-01-27 21:10:00,1.38943,1.3896,1.38934,1.38941,49200000.0
2006-01-27 21:11:00,1.38955,1.39024,1.38955,1.39016,35800000.0
2006-01-27 21:12:00,1.39029,1.39049,1.39018,1.39036,28800000.0
2006-01-27 21:13:00,1.39028,1.39053,1.39023,1.39042,59200000.0
2006-01-27 21:14:00,1.39067,1.39082,1.39052,1.39056,55800001.0
2006-01-27 21:15:00,1.3905,1.3907,1.3905,1.3907,54400000.0
2006-01-27 21:16:00,1.39047,1.39086,1.39047,1.39063,75800002.0
2006-01-27 21:17:00,1.39072,1.39081,1.39043,1.39043,42500000.0
2006-01-27 21:18:00,1.39094,1.39094,1.39033,1.39064,32800000.0
2006-01-27 21:19:00,1.39056,1.39064,1.39043,1.39047,38400000.0
2006-01-27 21:20:00,1.3904,1.39053,1.39033,1.39038,52800001.0
2006-01-27 21:21:00,1.39031,1.39044,1.39003,1.39015,46000000.0
2006-01-27 21:22:00,1.38974,1.39042,1.38974,1.39034,34900000.0
2006-01-27 21:23:00,1.39032,1.39072,1.39022,1.39022,48200000.0
2006-01-27 21:24:00,1.39051,1.39082,1.39039,1.39052,52000000.0
2006-01-27 21:25:00,1.39059,1.39087,1.39047,1.39047,35200000.0
2006-01-27 21:26:00,1.39084,1.39087,1.39031,1.39035,39000000.0
2006-01-27 21:27:00,1.39034,1.3904,1.39027,1.39027,35800000.0
2006-01-27 21:28:00,1.39024,1.3904,1.39024,1.3904,32800000.0
2006-01-27 21:29:00,1.39057,1.39057,1.39031,1.39035,51200000.0
2006-01-27 21:30:00,1.39045,1.3907,1.39039,1.39054,38800000.0
2006-01-27 21:31:00,1.39054,1.39054,1.39028,1.39028,25600000.0
2006-01-27 21:32:00,1.39016,1.3902,1.39011,1.39018,29400000.0
2006-01-27 21:33:00,1.3904,1.39051,1.39034,1.39051,35200000.0
2006-01-27 21:34:00,1.39051,1.39051,1.3903,1.39037,40200000.0
2006-01-27 21:35:00,1.39035,1.39048,1.39006,1.39029,31700000.0
2006-01-27 21:36:00,1.39038,1.39049,1.39007,1.39045,28700000.0
2006-01-27 21:37:00,1.39046,1.39049,1.39034,1.39043,42500000.0
2006-01-27 21:38:00,1.39044,1.39044,1.3902,1.39036,31000000.0
2006-01-27 21:39:00,1.39022,1.39045,1.39022,1.39044,24600000.0
2006-01-27 21:40:00,1.39035,1.39056,1.39035,1.39041,32100000.0
2006-01-27 21:41:00,1.3903,1.39033,1.38995,1.38995,40400000.0
2006-01-27 21:42:00,1.38989,1.39028,1.38988,1.39003,35400000.0
2006-01-27 21:43:00,1.39037,1.39046,1.39029,1.39044,19600000.0
2006-01-27 21:44:00,1.39041,1.39058,1.39033,1.39043,26200000.0
2006-01-27 21:45:00,1.39044,1.39048,1.39032,1.39032,19600000.0
2006-01-27 21:46:00,1.39048,1.39066,1.39013,1.39029,49000000.0
2006-01-27 21:47:00,1.39016,1.3904,1.39013,1.39014,45000000.0
2006-01-27 21:48:00,1.39032,1.39062,1.39017,1.39044,70700000.0
2006-01-27 21:49:00,1.39051,1.39056,1.39043,1.39056,31800000.0
2006-01-27 21:50:00,1.39063,1.39063,1.39042,1.39051,69000000.0
2006-01-27 21:51:00,1.39053,1.39103,1.39053,1.391,40900000.0
2006-01-27 21:52:00,1.39088,1.39101,1.39081,1.391,44800000.0
2006-01-27 21:53:00,1.39092,1.39102,1.39069,1.39069,31200000.0
2006-01-27 21:54:00,1.3906,1.39118,1.3906,1.39117,60800001.0
2006-01-27 21:55:00,1.39115,1.39123,1.39103,1.39117,42000000.0
2006-01-27 21:56:00,1.39113,1.3913,1.39108,1.39128,51000001.0
2006-01-27 21:57:00,1.39128,1.39132,1.39079,1.39117,35200000.0
2006-01-27 21:58:00,1.39115,1.39123,1.39094,1.39105,43800000.0
2006-01-27 21:59:00,1.39108,1.3912,1.39076,1.39089,35200000.0
2006-01-27 22:00:00,1.39098,1.39117,1.39097,1.39115,37500000.0
2006-01-27 22:01:00,1.3911,1.3911,1.39084,1.39086,45600000.0
2006-01-27 22:02:00,1.39093,1.39144,1.39093,1.39123,25400000.0
2006-01-27 22:03:00,1.39142,1.39142,1.39112,1.39125,25800000.0
2006-01-27 22:04:00,1.3911,1.39145,1.39084,1.39145,39200000.0
2006-01-27 22:05:00,1.39171,1.39175,1.39127,1.39173,30400000.0
2006-01-27 22:06:00,1.39188,1.39188,1.39157,1.39188,47400000.0
2006-01-27 22:07:00,1.39179,1.39201,1.39175,1.39179,20600000.0
2006-01-27 22:08:00,1.39143,1.39191,1.39143,1.39191,34400000.0
2006-01-27 22:09:00,1.39185,1.39195,1.39156,1.39178,32200000.0
2006-01-27 22:10:00,1.39181,1.39193,1.39171,1.39193,58400001.0
2006-01-27 22:11:00,1.39177,1.39198,1.39169,1.39171,24000000.0
2006-01-27 22:12:00,1.39178,1.39196,1.39164,1.39164,38200000.0
2006-01-27 22:13:00,1.3918,1.39201,1.3918,1.39201,43600000.0
2006-01-27 22:14:00,1.39174,1.39203,1.39171,1.39179,47400000.0
2006-01-27 22:15:00,1.39187,1.39202,1.39177,1.39187,36400000.0
2006-01-27 22:16:00,1.3918,1.39192,1.39157,1.39157,55500000.0
2006-01-27 22:17:00,1.39184,1.39196,1.39168,1.39179,37200000.0
2006-01-27 22:18:00,1.39191,1.39192,1.39171,1.39184,30200000.0
2006-01-27 22:19:00,1.39187,1.39209,1.39167,1.39167,25200000.0
2006-01-27 22:20:00,1.39187,1.39188,1.39161,1.39179,72400002.0
2006-01-27 22:21:00,1.39164,1.39184,1.39153,1.39173,27000000.0
2006-01-27 22:22:00,1.39178,1.39178,1.39138,1.39155,55800001.0
2006-01-27 22:23:00,1.39173,1.39182,1.39161,1.39161,28000000.0
2006-01-27 22:24:00,1.39178,1.39189,1.39161,1.39174,46800000.0
2006-01-27 22:25:00,1.39161,1.39177,1.3915,1.39163,31100000.0
2006-01-27 22:26:00,1.39132,1.39172,1.39132,1.39172,28400000.0
2006-01-27 22:27:00,1.39165,1.39174,1.39128,1.39155,43300000.0
2006-01-27 22:28:00,1.39138,1.39156,1.39133,1.3915,33600000.0
2006-01-27 22:29:00,1.39147,1.39152,1.39127,1.39139,29200000.0
2006-01-27 22:30:00,1.39133,1.39137,1.39113,1.39123,42600000.0
2006-01-27 22:31:00,1.39122,1.39122,1.39044,1.39117,26700000.0
2006-01-27 22:32:00,1.39119,1.39132,1.3911,1.39131,45300000.0
2006-01-27 22:33:00,1.39126,1.39142,1.39126,1.39133,55300000.0
2006-01-27 22:34:00,1.39127,1.39134,1.39097,1.39114,38600000.0
2006-01-27 22:35:00,1.39126,1.39139,1.39114,1.39126,37000000.0
2006-01-27 22:36:00,1.39129,1.3913,1.3907,1.3907,45100000.0
2006-01-27 22:37:00,1.39129,1.39138,1.39115,1.39128,37600000.0
2006-01-27 22:38:00,1.39122,1.39138,1.3911,1.39122,34600000.0
2006-01-27 22:39:00,1.39116,1.39127,1.39089,1.39089,40600000.0
2006-01-27 22:40:00,1.39098,1.39121,1.39077,1.39077,37800000.0
2006-01-27 22:41:00,1.39116,1.39116,1.39087,1.39102,32400000.0
2006-01-27 22:42:00,1.39112,1.3912,1.39097,1.39107,32500000.0
2006-01-27 22:43:00,1.39097,1.39097,1.3904,1.39054,34800000.0
2006-01-27 22:44:00,1.39045,1.39073,1.39045,1.39073,37200000.0
2006-01-27 22:45:00,1.39059,1.39061,1.39047,1.39051,31200000.0
2006-01-27 22:46:00,1.39042,1.3906,1.3904,1.39043,41800001.0
2006-01-27 22:47:00,1.39051,1.39054,1.39028,1.39031,51400000.0
2006-01-27 22:48:00,1.3901,1.39049,1.3901,1.39014,26000000.0
2006-01-27 22:49:00,1.39019,1.39068,1.39019,1.39059,22200000.0
2006-01-27 22:50:00,1.39072,1.39081,1.39039,1.39039,30600000.0
2006-01-27 22:51:00,1.3905,1.39057,1.3904,1.39055,44000000.0
2006-01-27 22:52:00,1.3903,1.3903,1.38986,1.38991,33200000.0
2006-01-27 22:53:00,1.39013,1.39038,1.38985,1.39038,44200000.0
2006-01-27 22:54:00,1.39032,1.39032,1.39006,1.3901,37800000.0
2006-01-27 22:55:00,1.39044,1.39044,1.39025,1.39025,21800000.0
2006-01-27 22:56:00,1.39045,1.39045,1.39031,1.39043,20600000.0
2006-01-27 22:57:00,1.39024,1.39024,1.38962,1.38962,45100000.0
2006-01-27 22:58:00,1.38986,1.39014,1.38986,1.39012,32400000.0
2006-01-27 22:59:00,1.39038,1.39058,1.39016,1.39058,43200000.0
2006-01-27 23:00:00,1.39062,1.39072,1.3904,1.3904,28600000.0
2006-01-27 23:01:00,1.39045,1.39049,1.39004,1.39037,37100000.0
2006-01-27 23:02:00,1.39011,1.39017,1.39003,1.39012,42800000.0
2006-01-27 23:03:00,1.39019,1.39019,1.38961,1.38961,42200000.0
2006-01-27 23:04:00,1.38975,1.39,1.38972,1.38994,18200000.0
2006-01-27 23:05:00,1.38976,1.38982,1.38958,1.38967,39200000.0
2006-01-27 23:06:00,1.38959,1.39007,1.38949,1.39007,38000000.0
2006-01-27 23:07:00,1.38991,1.3902,1.3899,1.39014,36200001.0
2006-01-27 23:08:00,1.39011,1.39011,1.38985,1.38994,33200000.0
2006-01-27 23:09:00,1.38997,1.39009,1.38987,1.38987,35400000.0
2006-01-27 23:10:00,1.38979,1.3901,1.38976,1.39008,53200000.0
2006-01-27 23:11:00,1.39011,1.39013,1.38998,1.39002,43500000.0
2006-01-27 23:12:00,1.39022,1.39033,1.39004,1.39016,34000000.0
2006-01-27 23:13:00,1.38948,1.39026,1.38948,1.38997,29700000.0
2006-01-27 23:14:00,1.39018,1.39018,1.38998,1.39005,24200000.0
2006-01-27 23:15:00,1.3901,1.39022,1.38959,1.39013,51700000.0
2006-01-27 23:16:00,1.39022,1.39028,1.39009,1.39014,43400000.0
2006-01-27 23:17:00,1.39014,1.39026,1.39001,1.39006,34400000.0
2006-01-27 23:18:00,1.39012,1.39012,1.38971,1.38999,55400000.0
2006-01-27 23:19:00,1.38981,1.39007,1.38965,1.38979,49900000.0
2006-01-27 23:20:00,1.38998,1.38998,1.38934,1.38976,45900000.0
2006-01-27 23:21:00,1.38997,1.39028,1.38997,1.39004,22600000.0
2006-01-27 23:22:00,1.39017,1.39038,1.39004,1.39038,41800000.0
2006-01-27 23:23:00,1.39022,1.39053,1.39022,1.39053,29200000.0
2006-01-27 23:24:00,1.39035,1.3905,1.39021,1.39021,37800000.0
2006-01-27 23:25:00,1.3904,1.3904,1.39022,1.39022,33000000.0
2006-01-27 23:26:00,1.39032,1.39037,1.39013,1.39033,45800000.0
2006-01-27 23:27:00,1.39001,1.39029,1.39001,1.39015,40000000.0
2006-01-27 23:28:00,1.39018,1.39052,1.39018,1.39026,65800000.0
2006-01-27 23:29:00,1.39051,1.39083,1.39047,1.3906,34300000.0
2006-01-27 23:30:00,1.39053,1.3909,1.39053,1.39085,40800000.0
2006-01-27 23:31:00,1.39094,1.39157,1.39084,1.39157,37600000.0
2006-01-27 23:32:00,1.39149,1.39195,1.39149,1.3918,23200000.0
2006-01-27 23:33:00,1.39174,1.39188,1.39172,1.39176,33400000.0
2006-01-27 23:34:00,1.3918,1.3918,1.39126,1.39158,54300000.0
2006-01-27 23:35:00,1.39188,1.39188,1.39165,1.39165,23200000.0
2006-01-27 23:36:00,1.39138,1.39148,1.39133,1.39133,35200000.0
2006-01-27 23:37:00,1.39143,1.3915,1.39137,1.39149,25000000.0
2006-01-27 23:38:00,1.39155,1.39173,1.39151,1.39173,43400000.0
2006-01-27 23:39:00,1.3916,1.39166,1.39155,1.39156,57400000.0
2006-01-27 23:40:00,1.39175,1.39175,1.39117,1.39117,29900000.0
2006-01-27 23:41:00,1.39127,1.39139,1.3909,1.3909,49300000.0
2006-01-27 23:42:00,1.39141,1.39141,1.39113,1.39113,36400000.0
2006-01-27 23:43:00,1.39121,1.39127,1.39053,1.39103,33000000.0
2006-01-27 23:44:00,1.39116,1.39116,1.39068,1.39068,46800000.0
2006-01-27 23:45:00,1.39043,1.39087,1.39025,1.3906,53600000.0
2006-01-27 23:46:00,1.39082,1.39083,1.3907,1.39079,46600000.0
2006-01-27 23:47:00,1.39073,1.39073,1.39033,1.39052,61000000.0
2006-01-27 23:48:00,1.39058,1.3906,1.39036,1.39053,34700000.0
2006-01-27 23:49:00,1.39068,1.39083,1.39044,1.39066,44600000.0
2006-01-27 23:50:00,1.39055,1.3906,1.39029,1.39051,36800000.0
2006-01-27 23:51:00,1.39067,1.39067,1.39038,1.39055,47000000.0
2006-01-27 23:52:00,1.39073,1.39092,1.39033,1.39033,27000000.0
2006-01-27 23:53:00,1.39049,1.39049,1.39015,1.3904,38500000.0
2006-01-27 23:54:00,1.39039,1.39053,1.38983,1.38983,28000000.0
2006-01-27 23:55:00,1.39034,1.39047,1.3901,1.3901,25000000.0
2006-01-27 23:56:00,1.39027,1.39027,1.38984,1.38989,48900000.0
2006-01-27 23:57:00,1.38976,1.38979,1.38965,1.38971,21000000.0
2006-01-27 23:58:00,1.38963,1.38966,1.3892,1.3896,48900000.0
2006-01-27 23:59:00,1.38956,1.38972,1.38927,1.38935,27800000.0
2006-01-30 00:00:00,1.39079,1.39094,1.39067,1.39079,81700002.0
2006-01-30 00:01:00,1.39076,1.39076,1.38942,1.38942,40000000.0
2006-01-30 00:02:00,1.38925,1.38925,1.38872,1.3891,53300000.0
2006-01-30 00:03:00,1.38875,1.38902,1.38875,1.38897,48200000.0
2006-01-30 00:04:00,1.38893,1.38915,1.38892,1.38915,30100000.0
2006-01-30 00:05:00,1.38916,1.38916,1.38891,1.38891,49300000.0
2006-01-30 00:06:00,1.38905,1.3893,1.38905,1.3893,26000000.0
2006-01-30 00:07:00,1.38917,1.38958,1.38917,1.38957,39000000.0
2006-01-30 00:08:00,1.38958,1.38963,1.3894,1.3896,48300000.0
2006-01-30 00:09:00,1.38949,1.38962,1.38932,1.38955,64300001.0
2006-01-30 00:10:00,1.38966,1.38966,1.3895,1.38962,40200000.0
2006-01-30 00:11:00,1.38967,1.38969,1.38939,1.38946,18400000.0
2006-01-30 00:12:00,1.3896,1.3897,1.38952,1.38952,27000000.0
2006-01-30 00:13:00,1.38971,1.38974,1.38936,1.38971,43400000.0
2006-01-30 00:14:00,1.38967,1.38981,1.38954,1.38979,28000000.0
2006-01-30 00:15:00,1.38953,1.38969,1.38943,1.38943,30400000.0
2006-01-30 00:16:00,1.38956,1.38963,1.3894,1.38943,35000000.0
2006-01-30 00:17:00,1.38943,1.38963,1.38943,1.38963,40200000.0
2006-01-30 00:18:00,1.38966,1.38976,1.38947,1.38947,28000000.0
2006-01-30 00:19:00,1.38956,1.38971,1.3895,1.38971,21000000.0
2006-01-30 00:20:00,1.3896,1.3896,1.38912,1.38912,40200000.0
2006-01-30 00:21:00,1.38948,1.38956,1.38936,1.38949,25800000.0
2006-01-30 00:22:00,1.38936,1.38956,1.38936,1.38949,25600000.0
2006-01-30 00:23:00,1.38947,1.38976,1.38917,1.38955,57600000.0
2006-01-30 00:24:00,1.38972,1.38979,1.38957,1.38974,42200000.0
2006-01-30 00:25:00,1.38962,1.38979,1.38952,1.38967,45600000.0
2006-01-30 00:26:00,1.38955,1.38955,1.38936,1.38947,36400000.0
2006-01-30 00:27:00,1.38951,1.38951,1.38938,1.38943,30000000.0
2006-01-30 00:28:00,1.38949,1.38953,1.38919,1.38932,48800000.0
2006-01-30 00:29:00,1.3893,1.38959,1.38912,1.38913,29000000.0
2006-01-30 00:30:00,1.3889,1.3896,1.3889,1.38931,33400000.0
2006-01-30 00:31:00,1.38925,1.38925,1.38907,1.38917,36600000.0
2006-01-30 00:32:00,1.38904,1.38931,1.38896,1.38896,37800000.0
2006-01-30 00:33:00,1.38918,1.38933,1.38895,1.38933,35200000.0
2006-01-30 00:34:00,1.38922,1.38933,1.38897,1.38897,30000001.0
2006-01-30 00:35:00,1.38927,1.3893,1.3891,1.3893,30600000.0
2006-01-30 00:36:00,1.38923,1.38923,1.389,1.38919,42100000.0
2006-01-30 00:37:00,1.38935,1.38961,1.38935,1.38961,31700000.0
2006-01-30 00:38:00,1.38978,1.38993,1.38976,1.38983,28000000.0
2006-01-30 00:39:00,1.38989,1.38993,1.38962,1.38974,50800000.0
2006-01-30 00:40:00,1.38976,1.38986,1.38966,1.38986,21400000.0
2006-01-30 00:41:00,1.38991,1.39001,1.38971,1.38992,25800000.0
2006-01-30 00:42:00,1.38993,1.39004,1.3899,1.38994,25800000.0
2006-01-30 00:43:00,1.3897,1.38998,1.38946,1.38998,27700000.0
2006-01-30 00:44:00,1.38998,1.38998,1.38985,1.38993,38200000.0
2006-01-30 00:45:00,1.3899,1.3899,1.38966,1.38972,58800001.0
2006-01-30 00:46:00,1.38978,1.38986,1.38968,1.38986,35900000.0
2006-01-30 00:47:00,1.38979,1.38986,1.38966,1.38976,41600000.0
2006-01-30 00:48:00,1.38958,1.3901,1.38958,1.38985,18600000.0
2006-01-30 00:49:00,1.38984,1.38995,1.38964,1.38988,39000000.0
2006-01-30 00:50:00,1.3899,1.39008,1.38982,1.39007,25000000.0
2006-01-30 00:51:00,1.39001,1.39005,1.3898,1.39005,51900000.0
2006-01-30 00:52:00,1.38995,1.3901,1.3899,1.3901,40200000.0
2006-01-30 00:53:00,1.38985,1.3901,1.38983,1.3901,59100000.0
2006-01-30 00:54:00,1.38972,1.3901,1.38972,1.3901,48400000.0
2006-01-30 00:55:00,1.39002,1.39002,1.38943,1.38985,44800000.0
2006-01-30 00:56:00,1.3898,1.3898,1.38955,1.3897,34000000.0
2006-01-30 00:57:00,1.38975,1.38981,1.38954,1.38954,45000000.0
2006-01-30 00:58:00,1.38971,1.38971,1.38944,1.38958,42100000.0
2006-01-30 00:59:00,1.38985,1.38985,1.38966,1.38977,39600000.0
2006-01-30 01:00:00,1.38972,1.38978,1.3896,1.3896,46100000.0
2006-01-30 01:01:00,1.3896,1.38967,1.38946,1.38952,45500000.0
2006-01-30 01:02:00,1.38958,1.38976,1.38932,1.38933,42800000.0
2006-01-30 01:03:00,1.38969,1.38969,1.38919,1.38948,42200000.0
2006-01-30 01:04:00,1.38952,1.38976,1.38949,1.38949,24600000.0
2006-01-30 01:05:00,1.38948,1.38956,1.38936,1.38943,49400000.0
2006-01-30 01:06:00,1.38956,1.38961,1.38938,1.38961,39600000.0
2006-01-30 01:07:00,1.38965,1.38977,1.38952,1.38964,49800000.0
2006-01-30 01:08:00,1.38964,1.38964,1.38915,1.38915,34000000.0
2006-01-30 01:09:00,1.38966,1.38966,1.38944,1.38945,36300000.0
2006-01-30 01:10:00,1.38935,1.38956,1.38918,1.3893,46100000.0
2006-01-30 01:11:00,1.38922,1.38949,1.38916,1.38949,24000000.0
2006-01-30 01:12:00,1.38944,1.38962,1.38919,1.38947,33200000.0
2006-01-30 01:13:00,1.3897,1.38977,1.38944,1.38977,44400000.0
2006-01-30 01:14:00,1.38949,1.3896,1.38929,1.38948,26200000.0
2006-01-30 01:15:00,1.38952,1.38957,1.38924,1.38952,68300000.0
2006-01-30 01:16:00,1.38958,1.38966,1.38943,1.38952,47200000.0
2006-01-30 01:17:00,1.38962,1.38966,1.38947,1.38962,36100000.0
2006-01-30 01:18:00,1.38957,1.38964,1.38922,1.38955,40100000.0
2006-01-30 01:19:00,1.38936,1.38963,1.38928,1.38952,48500000.0
2006-01-30 01:20:00,1.38958,1.38958,1.38903,1.38956,40200000.0
2006-01-30 01:21:00,1.38928,1.38987,1.38928,1.38984,45100000.0
2006-01-30 01:22:00,1.38988,1.38988,1.38965,1.38965,33800000.0
2006-01-30 01:23:00,1.38946,1.38947,1.38924,1.38924,35600000.0
2006-01-30 01:24:00,1.38972,1.3898,1.3896,1.38975,27000000.0
2006-01-30 01:25:00,1.38967,1.3898,1.3894,1.38967,68800000.0
2006-01-30 01:26:00,1.38957,1.38976,1.38952,1.38961,30400000.0
2006-01-30 01:27:00,1.38958,1.38966,1.38943,1.38966,29000000.0
2006-01-30 01:28:00,1.38953,1.38968,1.38928,1.38961,50700000.0
2006-01-30 01:29:00,1.38968,1.38968,1.38953,1.38956,25800000.0
2006-01-30 01:30:00,1.38982,1.38985,1.38942,1.38975,52800001.0
2006-01-30 01:31:00,1.38969,1.38986,1.38963,1.38984,43000000.0
2006-01-30 01:32:00,1.38976,1.38991,1.38961,1.38973,26400000.0
2006-01-30 01:33:00,1.38978,1.38984,1.38961,1.38977,28200000.0
2006-01-30 01:34:00,1.38978,1.38982,1.38933,1.38967,31500000.0
2006-01-30 01:35:00,1.38957,1.38957,1.38922,1.38922,72000000.0
2006-01-30 01:36:00,1.38948,1.38963,1.38948,1.38948,50200000.0
2006-01-30 01:37:00,1.38954,1.38973,1.3893,1.3896,35000000.0
2006-01-30 01:38:00,1.38962,1.3898,1.38955,1.3898,28600000.0
2006-01-30 01:39:00,1.38965,1.38977,1.38932,1.38968,63600000.0
2006-01-30 01:40:00,1.3896,1.38969,1.38952,1.3896,47900000.0
2006-01-30 01:41:00,1.38948,1.38973,1.38943,1.38955,53000000.0
2006-01-30 01:42:00,1.38958,1.38958,1.3891,1.38919,25200000.0
2006-01-30 01:43:00,1.38916,1.38919,1.38863,1.38889,23400000.0
2006-01-30 01:44:00,1.38887,1.38898,1.38863,1.38889,21000000.0
2006-01-30 01:45:00,1.38889,1.38901,1.38879,1.38897,43400000.0
2006-01-30 01:46:00,1.38904,1.38925,1.38889,1.38899,40400000.0
2006-01-30 01:47:00,1.38899,1.38916,1.38888,1.3889,31500000.0
2006-01-30 01:48:00,1.38918,1.38947,1.38896,1.38896,49800000.0
2006-01-30 01:49:00,1.38922,1.38932,1.38869,1.38915,30600000.0
2006-01-30 01:50:00,1.38905,1.38921,1.38871,1.38908,37600000.0
2006-01-30 01:51:00,1.38899,1.38899,1.38884,1.38886,23000000.0
2006-01-30 01:52:00,1.38924,1.38946,1.38921,1.38927,29400000.0
2006-01-30 01:53:00,1.38951,1.3897,1.38941,1.38967,64100000.0
2006-01-30 01:54:00,1.38979,1.39004,1.38977,1.38994,47400000.0
2006-01-30 01:55:00,1.38994,1.39001,1.38973,1.38973,30400000.0
2006-01-30 01:56:00,1.38994,1.39037,1.38994,1.39028,56600000.0
2006-01-30 01:57:00,1.39041,1.39059,1.39036,1.39045,65400001.0
2006-01-30 01:58:00,1.39038,1.39048,1.39008,1.39015,35400000.0
2006-01-30 01:59:00,1.39055,1.39077,1.39047,1.39071,44400000.0
2006-01-30 02:00:00,1.39043,1.39082,1.39043,1.3905,51400001.0
2006-01-30 02:01:00,1.39019,1.39019,1.38995,1.38998,80800001.0
2006-01-30 02:02:00,1.3899,1.3904,1.38988,1.3903,112800001.0
2006-01-30 02:03:00,1.39049,1.39066,1.3904,1.39053,65400000.0
2006-01-30 02:04:00,1.39044,1.39052,1.39015,1.39015,66400000.0
2006-01-30 02:05:00,1.39018,1.3902,1.39006,1.3902,60000001.0
2006-01-30 02:06:00,1.39036,1.39041,1.39004,1.39038,88900000.0
2006-01-30 02:07:00,1.39033,1.39033,1.38986,1.39017,202300001.0
2006-01-30 02:08:00,1.39007,1.39007,1.38989,1.38992,50800001.0
2006-01-30 02:09:00,1.38984,1.38996,1.38957,1.38974,167500000.0
2006-01-30 02:10:00,1.38921,1.3896,1.38908,1.38908,120900000.0
2006-01-30 02:11:00,1.38903,1.38906,1.38895,1.38895,51600000.0
2006-01-30 02:12:00,1.38891,1.38903,1.3889,1.38899,58400000.0
2006-01-30 02:13:00,1.38897,1.38903,1.38897,1.38902,61300001.0
2006-01-30 02:14:00,1.38906,1.38906,1.38872,1.38902,146400000.0
2006-01-30 02:15:00,1.3889,1.38897,1.38872,1.38885,230500000.0
2006-01-30 02:16:00,1.38903,1.38909,1.3888,1.38894,57400001.0
2006-01-30 02:17:00,1.3887,1.38938,1.38857,1.38885,201600000.0
2006-01-30 02:18:00,1.38893,1.38922,1.38849,1.38884,25400000.0
2006-01-30 02:19:00,1.38896,1.389,1.38861,1.38873,33400000.0
2006-01-30 02:20:00,1.38884,1.38903,1.38876,1.38894,53000000.0
2006-01-30 02:21:00,1.38873,1.38909,1.38869,1.38909,59600000.0
2006-01-30 02:22:00,1.3889,1.38898,1.38882,1.38885,45000000.0
2006-01-30 02:23:00,1.38905,1.38915,1.3889,1.3889,34600000.0
2006-01-30 02:24:00,1.38884,1.38902,1.38877,1.389,33000000.0
2006-01-30 02:25:00,1.38899,1.38904,1.38871,1.38879,99000000.0
2006-01-30 02:26:00,1.3887,1.38918,1.3887,1.38901,73400000.0
2006-01-30 02:27:00,1.38885,1.38888,1.3887,1.38875,53400000.0
2006-01-30 02:28:00,1.38869,1.38877,1.38863,1.38867,25400000.0
2006-01-30 02:29:00,1.38875,1.38879,1.38845,1.38879,54500000.0
2006-01-30 02:30:00,1.38899,1.38901,1.38881,1.38893,40900000.0
2006-01-30 02:31:00,1.3887,1.38873,1.38856,1.38858,73300001.0
2006-01-30 02:32:00,1.389,1.389,1.38879,1.38887,35400000.0
2006-01-30 02:33:00,1.38857,1.38862,1.38845,1.38855,192200001.0
2006-01-30 02:34:00,1.38884,1.38884,1.38864,1.38881,51100001.0
2006-01-30 02:35:00,1.38884,1.38889,1.38847,1.38852,83400000.0
2006-01-30 02:36:00,1.38877,1.38891,1.38874,1.38886,23400000.0
2006-01-30 02:37:00,1.38859,1.38878,1.38855,1.38864,86600000.0
2006-01-30 02:38:00,1.38869,1.38869,1.38847,1.38852,45600000.0
2006-01-30 02:39:00,1.38848,1.38852,1.3884,1.38847,40400001.0
2006-01-30 02:40:00,1.3886,1.38883,1.3886,1.38878,40800000.0
2006-01-30 02:41:00,1.38882,1.389,1.3885,1.3885,27000000.0
2006-01-30 02:42:00,1.38857,1.38874,1.38851,1.38874,47100000.0
2006-01-30 02:43:00,1.38881,1.38882,1.38874,1.38882,29200000.0
2006-01-30 02:44:00,1.38869,1.3888,1.38851,1.3887,30000000.0
2006-01-30 02:45:00,1.38814,1.38834,1.38803,1.38834,41600000.0
2006-01-30 02:46:00,1.38841,1.38868,1.38841,1.38862,164300001.0
2006-01-30 02:47:00,1.38919,1.38965,1.38884,1.38938,223000000.0
2006-01-30 02:48:00,1.38902,1.38924,1.38897,1.3892,107500000.0
2006-01-30 02:49:00,1.38903,1.38909,1.38868,1.38879,72700000.0
2006-01-30 02:50:00,1.38899,1.38924,1.38866,1.38924,96200000.0
2006-01-30 02:51:00,1.38896,1.38919,1.38865,1.38872,49400000.0
2006-01-30 02:52:00,1.38882,1.38905,1.38856,1.38875,16600000.0
2006-01-30 02:53:00,1.38853,1.38853,1.38805,1.38823,48700001.0
2006-01-30 02:54:00,1.38838,1.3892,1.38838,1.38912,29800000.0
2006-01-30 02:55:00,1.38922,1.38955,1.38881,1.38898,45400000.0
2006-01-30 02:56:00,1.38883,1.38905,1.38883,1.38892,53000000.0
2006-01-30 02:57:00,1.38909,1.38909,1.38897,1.38897,33200000.0
2006-01-30 02:58:00,1.38895,1.38912,1.38895,1.38899,60000000.0
2006-01-30 02:59:00,1.38896,1.38959,1.38896,1.38949,61600000.0
2006-01-30 03:00:00,1.38955,1.38958,1.38931,1.38949,122700000.0
2006-01-30 03:01:00,1.38955,1.38967,1.38951,1.38962,71700000.0
2006-01-30 03:02:00,1.38969,1.38973,1.38961,1.38964,39200000.0
2006-01-30 03:03:00,1.38973,1.38974,1.38965,1.38968,54500000.0
2006-01-30 03:04:00,1.38966,1.38999,1.38947,1.38958,67500000.0
2006-01-30 03:05:00,1.38952,1.3896,1.38947,1.38955,50400000.0
2006-01-30 03:06:00,1.38942,1.38948,1.38935,1.38948,95600002.0
2006-01-30 03:07:00,1.38947,1.38999,1.38935,1.38999,108300000.0
2006-01-30 03:08:00,1.38997,1.38997,1.3895,1.38959,53700000.0
2006-01-30 03:09:00,1.39031,1.39076,1.39026,1.39066,61000000.0
2006-01-30 03:10:00,1.39018,1.39061,1.39018,1.39061,35400000.0
2006-01-30 03:11:00,1.3902,1.3902,1.39007,1.39016,41800001.0
2006-01-30 03:12:00,1.39044,1.39063,1.39018,1.39038,40700000.0
2006-01-30 03:13:00,1.38995,1.39034,1.38995,1.39024,45500000.0
2006-01-30 03:14:00,1.39017,1.39037,1.38992,1.39027,27000000.0
2006-01-30 03:15:00,1.39,1.39035,1.39,1.39019,41800000.0
2006-01-30 03:16:00,1.3901,1.39017,1.38985,1.39011,32600000.0
2006-01-30 03:17:00,1.39007,1.39014,1.38966,1.39014,45500000.0
2006-01-30 03:18:00,1.39004,1.39011,1.38976,1.39011,30600000.0
2006-01-30 03:19:00,1.39009,1.39022,1.38991,1.39022,33000000.0
2006-01-30 03:20:00,1.38981,1.39036,1.38981,1.39022,48200000.0
2006-01-30 03:21:00,1.38965,1.38965,1.38954,1.38955,25400000.0
2006-01-30 03:22:00,1.38936,1.38936,1.38917,1.38918,63000000.0
2006-01-30 03:23:00,1.3892,1.38936,1.38917,1.38928,66700000.0
2006-01-30 03:24:00,1.38939,1.38942,1.38914,1.38914,56600000.0
2006-01-30 03:25:00,1.38932,1.38932,1.38858,1.38861,25800000.0
2006-01-30 03:26:00,1.38829,1.3886,1.38829,1.3886,105700000.0
2006-01-30 03:27:00,1.38872,1.38879,1.38852,1.38854,100400000.0
2006-01-30 03:28:00,1.38859,1.38889,1.38859,1.38889,30600000.0
2006-01-30 03:29:00,1.38917,1.38917,1.38905,1.3891,67200000.0
2006-01-30 03:30:00,1.38912,1.38922,1.3889,1.38919,52800000.0
2006-01-30 03:31:00,1.38914,1.38947,1.38914,1.38935,31500000.0
2006-01-30 03:32:00,1.38915,1.38927,1.38878,1.38878,57200000.0
2006-01-30 03:33:00,1.38856,1.38866,1.38856,1.38863,42200000.0
2006-01-30 03:34:00,1.38878,1.38893,1.38848,1.38848,38600000.0
2006-01-30 03:35:00,1.38861,1.3888,1.38861,1.3888,62200000.0
2006-01-30 03:36:00,1.38894,1.3892,1.38878,1.38907,37400000.0
2006-01-30 03:37:00,1.38892,1.38895,1.38857,1.3889,37400000.0
2006-01-30 03:38:00,1.38895,1.38906,1.38874,1.38888,32800000.0
2006-01-30 03:39:00,1.38853,1.3886,1.38841,1.3885,70100000.0
2006-01-30 03:40:00,1.38877,1.38917,1.38876,1.38889,142500001.0
2006-01-30 03:41:00,1.38875,1.38908,1.38875,1.38908,79200000.0
2006-01-30 03:42:00,1.3891,1.38916,1.38898,1.38898,101200000.0
2006-01-30 03:43:00,1.38884,1.38899,1.38884,1.38899,44500000.0
2006-01-30 03:44:00,1.3888,1.38911,1.3888,1.38891,51600001.0
2006-01-30 03:45:00,1.38884,1.38907,1.38876,1.38907,54400000.0
2006-01-30 03:46:00,1.38865,1.38865,1.38838,1.38838,42200000.0
2006-01-30 03:47:00,1.38839,1.3886,1.38839,1.38845,48800001.0
2006-01-30 03:48:00,1.3888,1.38885,1.38847,1.38856,19600000.0
2006-01-30 03:49:00,1.38859,1.38859,1.38824,1.38824,45000000.0
2006-01-30 03:50:00,1.38849,1.38856,1.38824,1.38827,97200000.0
2006-01-30 03:51:00,1.38844,1.38844,1.38834,1.38834,44800000.0
2006-01-30 03:52:00,1.38815,1.38815,1.38761,1.38768,100900000.0
2006-01-30 03:53:00,1.38782,1.38814,1.38782,1.38806,64700000.0
2006-01-30 03:54:00,1.38791,1.38836,1.38791,1.38798,33000000.0
2006-01-30 03:55:00,1.3884,1.38855,1.38828,1.38839,43300000.0
2006-01-30 03:56:00,1.38822,1.38831,1.38818,1.38818,23400000.0
2006-01-30 03:57:00,1.38772,1.38793,1.38771,1.38785,161900000.0
2006-01-30 03:58:00,1.38783,1.38861,1.38783,1.38785,194900000.0
2006-01-30 03:59:00,1.38818,1.38855,1.38815,1.3883,132600000.0
2006-01-30 04:00:00,1.38826,1.38832,1.38805,1.38806,68300001.0
2006-01-30 04:01:00,1.38803,1.38828,1.38791,1.38826,128600000.0
2006-01-30 04:02:00,1.38822,1.38822,1.38787,1.38791,107800000.0
2006-01-30 04:03:00,1.38805,1.38814,1.38787,1.38814,82700000.0
2006-01-30 04:04:00,1.38776,1.38794,1.38772,1.38787,139200000.0
2006-01-30 04:05:00,1.38778,1.38841,1.38778,1.38836,201100000.0
2006-01-30 04:06:00,1.38791,1.38836,1.38791,1.38809,105600000.0
2006-01-30 04:07:00,1.38831,1.38833,1.38808,1.38808,136300000.0
2006-01-30 04:08:00,1.38843,1.38846,1.38831,1.38846,24600000.0
2006-01-30 04:09:00,1.38848,1.38848,1.38823,1.38843,52000001.0
2006-01-30 04:10:00,1.38835,1.38847,1.38815,1.38825,116000000.0
2006-01-30 04:11:00,1.38842,1.38868,1.38817,1.38822,44200000.0
2006-01-30 04:12:00,1.38808,1.38811,1.38803,1.38803,46000000.0
2006-01-30 04:13:00,1.38801,1.38821,1.388,1.38808,69100000.0
2006-01-30 04:14:00,1.38804,1.38806,1.38789,1.38792,83200000.0
2006-01-30 04:15:00,1.38792,1.38831,1.38792,1.38819,96200000.0
2006-01-30 04:16:00,1.38791,1.388,1.38762,1.38771,84800000.0
2006-01-30 04:17:00,1.38736,1.38749,1.38726,1.38726,42900000.0
2006-01-30 04:18:00,1.38703,1.38733,1.38703,1.38719,122600000.0
2006-01-30 04:19:00,1.38726,1.38733,1.38723,1.38731,93700001.0
2006-01-30 04:20:00,1.38751,1.38801,1.38751,1.38768,165300000.0
2006-01-30 04:21:00,1.38776,1.38795,1.38776,1.38779,34800000.0
2006-01-30 04:22:00,1.38789,1.38837,1.38789,1.38837,32200000.0
2006-01-30 04:23:00,1.38803,1.38819,1.38803,1.38811,45400000.0
2006-01-30 04:24:00,1.3882,1.38825,1.38814,1.38815,180900001.0
2006-01-30 04:25:00,1.38797,1.38842,1.38794,1.38824,201900000.0
2006-01-30 04:26:00,1.38826,1.38826,1.38796,1.38805,93600000.0
2006-01-30 04:27:00,1.38814,1.38822,1.38804,1.3881,85900000.0
2006-01-30 04:28:00,1.38817,1.3882,1.38803,1.38803,37600000.0
2006-01-30 04:29:00,1.38797,1.38851,1.38797,1.38828,73000000.0
2006-01-30 04:30:00,1.3877,1.38811,1.38769,1.38806,86600001.0
2006-01-30 04:31:00,1.38827,1.38841,1.38801,1.38825,36200000.0
2006-01-30 04:32:00,1.38838,1.38838,1.38815,1.38822,24200000.0
2006-01-30 04:33:00,1.3883,1.38835,1.38818,1.38829,63800000.0
2006-01-30 04:34:00,1.3883,1.38838,1.38825,1.38828,25800000.0
2006-01-30 04:35:00,1.38815,1.38826,1.38812,1.38813,61000000.0
2006-01-30 04:36:00,1.38841,1.38861,1.38784,1.38856,134800000.0
2006-01-30 04:37:00,1.38851,1.38874,1.38824,1.38851,175500001.0
2006-01-30 04:38:00,1.38851,1.38851,1.38838,1.38846,78600000.0
2006-01-30 04:39:00,1.38831,1.38846,1.38831,1.38834,67600000.0
2006-01-30 04:40:00,1.38831,1.38858,1.38831,1.38858,31800000.0
2006-01-30 04:41:00,1.38839,1.38883,1.38839,1.38863,33800000.0
2006-01-30 04:42:00,1.38842,1.38857,1.38842,1.38852,49800000.0
2006-01-30 04:43:00,1.38839,1.38839,1.38823,1.38829,51200000.0
2006-01-30 04:44:00,1.38832,1.38877,1.38832,1.38875,48900000.0
2006-01-30 04:45:00,1.38856,1.38856,1.388,1.38842,26200000.0
2006-01-30 04:46:00,1.3883,1.38832,1.38812,1.38812,44600000.0
2006-01-30 04:47:00,1.38811,1.38854,1.38809,1.38854,71700000.0
2006-01-30 04:48:00,1.38826,1.38857,1.38826,1.38857,92900000.0
2006-01-30 04:49:00,1.3886,1.3888,1.38836,1.38836,89200001.0
2006-01-30 04:50:00,1.3887,1.38875,1.38853,1.38863,44200000.0
2006-01-30 04:51:00,1.38827,1.38827,1.38813,1.38813,20800000.0
2006-01-30 04:52:00,1.38807,1.38841,1.38794,1.38841,60300000.0
2006-01-30 04:53:00,1.38847,1.38872,1.38837,1.38847,46800000.0
2006-01-30 04:54:00,1.38822,1.38847,1.38822,1.38822,43200000.0
2006-01-30 04:55:00,1.38854,1.38865,1.38822,1.38865,35400000.0
2006-01-30 04:56:00,1.38834,1.38844,1.38813,1.38816,30600000.0
2006-01-30 04:57:00,1.38773,1.38813,1.38773,1.38773,38600000.0
2006-01-30 04:58:00,1.38773,1.38815,1.38773,1.38803,45200000.0
2006-01-30 04:59:00,1.38775,1.38803,1.38775,1.38782,101400000.0
2006-01-30 05:00:00,1.38828,1.38836,1.38818,1.38833,35200000.0
2006-01-30 05:01:00,1.38823,1.38848,1.38823,1.38848,29200000.0
2006-01-30 05:02:00,1.38843,1.38864,1.38833,1.38859,19000000.0
2006-01-30 05:03:00,1.3884,1.38861,1.38829,1.38833,159200001.0
2006-01-30 05:04:00,1.38828,1.38828,1.38791,1.38792,232800000.0
2006-01-30 05:05:00,1.38778,1.3879,1.38774,1.38783,173100000.0
2006-01-30 05:06:00,1.38791,1.38796,1.38778,1.38791,198400002.0
2006-01-30 05:07:00,1.38772,1.38809,1.3877,1.3877,252500000.0
2006-01-30 05:08:00,1.38808,1.38829,1.388,1.38801,298700001.0
2006-01-30 05:09:00,1.38787,1.38822,1.38774,1.38779,213200000.0
2006-01-30 05:10:00,1.38782,1.38785,1.38757,1.38766,249700001.0
2006-01-30 05:11:00,1.38753,1.38778,1.38738,1.38749,147600000.0
2006-01-30 05:12:00,1.38747,1.38756,1.38738,1.38738,125400001.0
2006-01-30 05:13:00,1.38748,1.38775,1.38748,1.38756,127200000.0
2006-01-30 05:14:00,1.38766,1.38771,1.38761,1.38764,209800001.0
2006-01-30 05:15:00,1.38774,1.38787,1.38761,1.38784,35400000.0
2006-01-30 05:16:00,1.38784,1.38792,1.38774,1.3878,200100000.0
2006-01-30 05:17:00,1.38783,1.38804,1.3877,1.38796,142700000.0
2006-01-30 05:18:00,1.3879,1.3879,1.38765,1.3878,242900000.0
2006-01-30 05:19:00,1.38757,1.38787,1.38757,1.3876,268200000.0
2006-01-30 05:20:00,1.38756,1.38774,1.38746,1.38763,276200000.0
2006-01-30 05:21:00,1.38774,1.38799,1.38754,1.38763,292900000.0
2006-01-30 05:22:00,1.38757,1.38782,1.38757,1.38761,204600000.0
2006-01-30 05:23:00,1.38755,1.38767,1.38754,1.38756,113200000.0
2006-01-30 05:24:00,1.38749,1.38752,1.38744,1.38747,159500000.0
2006-01-30 05:25:00,1.38764,1.38781,1.38744,1.38749,264900000.0
2006-01-30 05:26:00,1.38742,1.38751,1.38727,1.38751,115200000.0
2006-01-30 05:27:00,1.38777,1.38777,1.38722,1.38774,177500002.0
2006-01-30 05:28:00,1.38778,1.38807,1.38748,1.38801,279000005.0
2006-01-30 05:29:00,1.38797,1.38801,1.38766,1.38779,236100000.0
2006-01-30 05:30:00,1.3878,1.38805,1.38774,1.38776,172100000.0
2006-01-30 05:31:00,1.38782,1.38816,1.38776,1.38787,70200000.0
2006-01-30 05:32:00,1.38805,1.38826,1.38802,1.38819,177800000.0
2006-01-30 05:33:00,1.38817,1.38817,1.38802,1.38807,218700000.0
2006-01-30 05:34:00,1.38823,1.3885,1.38815,1.38817,254200000.0
2006-01-30 05:35:00,1.38839,1.38843,1.38827,1.3883,34000000.0
2006-01-30 05:36:00,1.3881,1.38843,1.38804,1.38836,179000000.0
2006-01-30 05:37:00,1.3885,1.38862,1.38839,1.3885,210900000.0
2006-01-30 05:38:00,1.38858,1.38879,1.38853,1.38864,173600000.0
2006-01-30 05:39:00,1.38855,1.38876,1.38851,1.38874,199400002.0
2006-01-30 05:40:00,1.38859,1.38886,1.38851,1.38876,246500001.0
2006-01-30 05:41:00,1.38861,1.3888,1.38847,1.38854,91000000.0
2006-01-30 05:42:00,1.38896,1.38925,1.38896,1.38906,190700001.0
2006-01-30 05:43:00,1.38917,1.38927,1.38916,1.38917,92500000.0
2006-01-30 05:44:00,1.38913,1.38942,1.38909,1.38924,86600000.0
2006-01-30 05:45:00,1.38912,1.38934,1.38906,1.38912,143300000.0
2006-01-30 05:46:00,1.38883,1.38904,1.38878,1.38878,202900001.0
2006-01-30 05:47:00,1.38874,1.38879,1.38859,1.38876,190900001.0
2006-01-30 05:48:00,1.38859,1.38884,1.38854,1.38869,247300000.0
2006-01-30 05:49:00,1.38848,1.38848,1.38822,1.38825,208000001.0
2006-01-30 05:50:00,1.38827,1.38867,1.38827,1.38839,298400001.0
2006-01-30 05:51:00,1.38844,1.3887,1.38844,1.38857,174200000.0
2006-01-30 05:52:00,1.3886,1.38884,1.38859,1.38875,166300000.0
2006-01-30 05:53:00,1.38867,1.38906,1.38867,1.3888,112200000.0
2006-01-30 05:54:00,1.38895,1.38923,1.38887,1.38922,221300000.0
2006-01-30 05:55:00,1.38913,1.38922,1.38895,1.38902,195600000.0
2006-01-30 05:56:00,1.38902,1.38908,1.38877,1.38878,127700000.0
2006-01-30 05:57:00,1.38884,1.38885,1.38866,1.38866,167500001.0
2006-01-30 05:58:00,1.38866,1.38866,1.38849,1.38849,160100001.0
2006-01-30 05:59:00,1.3886,1.3886,1.38842,1.38845,101600000.0
2006-01-30 06:00:00,1.38848,1.3885,1.3884,1.38845,230700001.0
2006-01-30 06:01:00,1.38851,1.38857,1.38839,1.38856,159800000.0
2006-01-30 06:02:00,1.38842,1.38858,1.38835,1.38838,220900001.0
2006-01-30 06:03:00,1.38843,1.38853,1.38833,1.38848,61600000.0
2006-01-30 06:04:00,1.38874,1.38881,1.38869,1.38881,168200000.0
2006-01-30 06:05:00,1.3888,1.38885,1.3886,1.3886,439700002.0
2006-01-30 06:06:00,1.38855,1.38855,1.38821,1.38821,68200000.0
2006-01-30 06:07:00,1.38817,1.38823,1.38798,1.38821,340300000.0
2006-01-30 06:08:00,1.38805,1.38836,1.38803,1.38821,520600001.0
2006-01-30 06:09:00,1.38815,1.3885,1.38815,1.3883,412300001.0
2006-01-30 06:10:00,1.38835,1.38845,1.38825,1.38827,286200001.0
2006-01-30 06:11:00,1.38826,1.38833,1.38811,1.38819,395200000.0
2006-01-30 06:12:00,1.38828,1.38854,1.38822,1.38844,229000000.0
2006-01-30 06:13:00,1.38825,1.3884,1.38807,1.38807,337200000.0
2006-01-30 06:14:00,1.38827,1.38833,1.38801,1.38806,323900000.0
2006-01-30 06:15:00,1.38804,1.38817,1.38798,1.38807,171200000.0
2006-01-30 06:16:00,1.38805,1.38812,1.38794,1.38812,218400001.0
2006-01-30 06:17:00,1.38792,1.38807,1.38792,1.38792,186800000.0
2006-01-30 06:18:00,1.38795,1.38823,1.38793,1.38794,223900001.0
2006-01-30 06:19:00,1.38805,1.3884,1.38805,1.38829,143900000.0
2006-01-30 06:20:00,1.38829,1.38862,1.38829,1.3884,333400000.0
2006-01-30 06:21:00,1.38854,1.38856,1.3884,1.38855,225300000.0
2006-01-30 06:22:00,1.38851,1.38882,1.38843,1.38853,258400000.0
2006-01-30 06:23:00,1.38833,1.3885,1.38829,1.3885,370400001.0
2006-01-30 06:24:00,1.3885,1.38865,1.3884,1.38853,362400001.0
2006-01-30 06:25:00,1.38852,1.3886,1.38847,1.38855,227000000.0
2006-01-30 06:26:00,1.3885,1.38862,1.38842,1.38858,328500001.0
2006-01-30 06:27:00,1.38853,1.3886,1.38845,1.38855,327700000.0
2006-01-30 06:28:00,1.3885,1.38861,1.38831,1.38835,419500002.0
2006-01-30 06:29:00,1.38843,1.38853,1.38833,1.38836,108400000.0
2006-01-30 06:30:00,1.38833,1.38858,1.38832,1.38848,279800001.0
2006-01-30 06:31:00,1.38858,1.38865,1.38845,1.38857,127200000.0
2006-01-30 06:32:00,1.38857,1.38863,1.38855,1.38857,170000001.0
2006-01-30 06:33:00,1.38866,1.38879,1.38856,1.3886,258000000.0
2006-01-30 06:34:00,1.38857,1.38867,1.38846,1.38855,221100000.0
2006-01-30 06:35:00,1.38838,1.38863,1.38836,1.38838,130800001.0
2006-01-30 06:36:00,1.38839,1.3886,1.38839,1.38851,68100000.0
2006-01-30 06:37:00,1.38849,1.38857,1.38846,1.38851,221100000.0
2006-01-30 06:38:00,1.38854,1.38882,1.38854,1.38861,143900001.0
2006-01-30 06:39:00,1.38871,1.38876,1.38866,1.38871,37100000.0
2006-01-30 06:40:00,1.38868,1.38874,1.38853,1.38864,171500000.0
2006-01-30 06:41:00,1.38874,1.38882,1.38867,1.3888,155400000.0
2006-01-30 06:42:00,1.38871,1.38872,1.38838,1.3884,301600001.0
2006-01-30 06:43:00,1.38841,1.38848,1.38836,1.38844,128900000.0
2006-01-30 06:44:00,1.38848,1.38858,1.38842,1.38847,326700000.0
2006-01-30 06:45:00,1.38842,1.38855,1.38835,1.38855,234400000.0
2006-01-30 06:46:00,1.38851,1.38854,1.38839,1.38843,225800001.0
2006-01-30 06:47:00,1.38841,1.38849,1.38831,1.38844,279400000.0
2006-01-30 06:48:00,1.38826,1.38849,1.38821,1.3884,24800000.0
2006-01-30 06:49:00,1.38837,1.38864,1.3883,1.38834,234800001.0
2006-01-30 06:50:00,1.38781,1.38791,1.3877,1.38791,32400000.0
2006-01-30 06:51:00,1.38819,1.38819,1.38777,1.38804,40000000.0
2006-01-30 06:52:00,1.38791,1.38807,1.38791,1.38792,256000001.0
2006-01-30 06:53:00,1.38819,1.38846,1.38819,1.38826,256800001.0
2006-01-30 06:54:00,1.38826,1.38849,1.38817,1.38824,423000000.0
2006-01-30 06:55:00,1.38822,1.38831,1.38809,1.38816,336600000.0
2006-01-30 06:56:00,1.38824,1.38824,1.38806,1.38806,35200000.0
2006-01-30 06:57:00,1.38811,1.38816,1.38808,1.38809,61000000.0
2006-01-30 06:58:00,1.38806,1.38812,1.38779,1.38786,194100000.0
2006-01-30 06:59:00,1.3877,1.38781,1.38748,1.38767,314700001.0
2006-01-30 07:00:00,1.38768,1.38773,1.38761,1.38763,119300000.0
2006-01-30 07:01:00,1.38759,1.38774,1.38759,1.38772,275900001.0
2006-01-30 07:02:00,1.38767,1.38773,1.38753,1.38759,423400000.0
2006-01-30 07:03:00,1.38767,1.38792,1.38767,1.38792,156900000.0
2006-01-30 07:04:00,1.38795,1.38802,1.38783,1.38788,294400000.0
2006-01-30 07:05:00,1.38807,1.38807,1.38791,1.38797,141300001.0
2006-01-30 07:06:00,1.38799,1.38804,1.38784,1.38797,177400000.0
2006-01-30 07:07:00,1.38801,1.38804,1.38784,1.38797,201700000.0
2006-01-30 07:08:00,1.38808,1.38815,1.38789,1.38812,282900001.0
2006-01-30 07:09:00,1.38837,1.3884,1.38816,1.38817,210600001.0
2006-01-30 07:10:00,1.38847,1.38854,1.38835,1.38838,432400001.0
2006-01-30 07:11:00,1.3884,1.38847,1.38837,1.38842,307700001.0
2006-01-30 07:12:00,1.3884,1.38878,1.3882,1.38846,304700001.0
2006-01-30 07:13:00,1.38846,1.38851,1.38832,1.38838,222700000.0
2006-01-30 07:14:00,1.38833,1.3884,1.38825,1.3883,600800001.0
2006-01-30 07:15:00,1.3885,1.38851,1.38824,1.38851,256700000.0
2006-01-30 07:16:00,1.38833,1.38849,1.3883,1.38849,180700000.0
2006-01-30 07:17:00,1.38861,1.38874,1.38849,1.38851,226800000.0
2006-01-30 07:18:00,1.38853,1.38879,1.38851,1.38869,450500001.0
2006-01-30 07:19:00,1.38867,1.3888,1.38852,1.38872,282200000.0
2006-01-30 07:20:00,1.38886,1.38901,1.38872,1.38879,398100000.0
2006-01-30 07:21:00,1.38867,1.38889,1.38865,1.38872,266900000.0
2006-01-30 07:22:00,1.3887,1.38886,1.38861,1.38886,396400001.0
2006-01-30 07:23:00,1.38892,1.38908,1.38875,1.38892,439900000.0
2006-01-30 07:24:00,1.38883,1.38892,1.38875,1.3888,315800000.0
2006-01-30 07:25:00,1.3887,1.38876,1.38855,1.38868,419500002.0
2006-01-30 07:26:00,1.3886,1.38876,1.38847,1.38855,321500002.0
2006-01-30 07:27:00,1.38852,1.38868,1.3884,1.38868,179700000.0
2006-01-30 07:28:00,1.38868,1.38868,1.3885,1.3885,325900004.0
2006-01-30 07:29:00,1.3885,1.3886,1.38835,1.38835,208100000.0
2006-01-30 07:30:00,1.3884,1.38855,1.38835,1.38847,562800001.0
2006-01-30 07:31:00,1.3884,1.38858,1.38837,1.38853,242900000.0
2006-01-30 07:32:00,1.38853,1.38857,1.38828,1.3884,455700003.0
2006-01-30 07:33:00,1.38835,1.38852,1.38829,1.38843,359800000.0
2006-01-30 07:34:00,1.38848,1.38848,1.38825,1.38826,326100001.0
2006-01-30 07:35:00,1.38825,1.38845,1.38825,1.38835,241900000.0
2006-01-30 07:36:00,1.38853,1.38861,1.38834,1.38847,412300001.0
2006-01-30 07:37:00,1.38848,1.38865,1.38836,1.38844,253800002.0
2006-01-30 07:38:00,1.38834,1.38853,1.38834,1.38852,38700000.0
2006-01-30 07:39:00,1.3883,1.3884,1.38812,1.3884,376300001.0
2006-01-30 07:40:00,1.38847,1.3886,1.38827,1.38831,356000001.0
2006-01-30 07:41:00,1.3882,1.38842,1.38814,1.3883,554000000.0
2006-01-30 07:42:00,1.38829,1.38834,1.38815,1.38827,281400000.0
2006-01-30 07:43:00,1.38812,1.3883,1.38808,1.38827,205600000.0
2006-01-30 07:44:00,1.38821,1.38832,1.38813,1.38821,389500002.0
2006-01-30 07:45:00,1.3882,1.38829,1.38804,1.38807,390000001.0
2006-01-30 07:46:00,1.38806,1.38819,1.38799,1.38806,451300001.0
2006-01-30 07:47:00,1.38801,1.38837,1.38799,1.38806,734600003.0
2006-01-30 07:48:00,1.38805,1.38837,1.38801,1.38816,714400001.0
2006-01-30 07:49:00,1.38833,1.38859,1.3882,1.3885,695900001.0
2006-01-30 07:50:00,1.38854,1.38883,1.3885,1.38873,592200000.0
2006-01-30 07:51:00,1.38888,1.38899,1.38866,1.3889,591900000.0
2006-01-30 07:52:00,1.38889,1.38896,1.38877,1.38887,395500000.0
2006-01-30 07:53:00,1.38873,1.38897,1.38856,1.38889,618400002.0
2006-01-30 07:54:00,1.38886,1.38899,1.38877,1.38884,326600000.0
2006-01-30 07:55:00,1.38882,1.38885,1.38865,1.38879,324800000.0
2006-01-30 07:56:00,1.38865,1.3888,1.38848,1.38856,696700002.0
2006-01-30 07:57:00,1.3885,1.38877,1.38845,1.38857,744800005.0
2006-01-30 07:58:00,1.38891,1.38915,1.38885,1.38892,711800002.0
2006-01-30 07:59:00,1.38899,1.38909,1.38884,1.38895,436500001.0
2006-01-30 08:00:00,1.38898,1.38906,1.38879,1.38889,378000001.0
2006-01-30 08:01:00,1.38875,1.38919,1.38868,1.38891,472100000.0
2006-01-30 08:02:00,1.38895,1.38909,1.38889,1.38902,221600001.0
2006-01-30 08:03:00,1.38905,1.38942,1.38904,1.38917,506400000.0
2006-01-30 08:04:00,1.38926,1.38939,1.38917,1.38925,358500000.0
2006-01-30 08:05:00,1.38929,1.38939,1.3892,1.3892,273600000.0
2006-01-30 08:06:00,1.38937,1.38937,1.38886,1.38916,684300000.0
2006-01-30 08:07:00,1.38901,1.38909,1.38885,1.38896,458500000.0
2006-01-30 08:08:00,1.38898,1.3892,1.38896,1.3892,395100003.0
2006-01-30 08:09:00,1.38939,1.3896,1.38928,1.38942,532700001.0
2006-01-30 08:10:00,1.38948,1.38972,1.3893,1.3896,563400002.0
2006-01-30 08:11:00,1.38948,1.38952,1.38924,1.38933,258600001.0
2006-01-30 08:12:00,1.3893,1.38943,1.38921,1.38943,417200000.0
2006-01-30 08:13:00,1.38946,1.38958,1.38936,1.38948,252700001.0
2006-01-30 08:14:00,1.38941,1.38953,1.38941,1.38943,107800000.0
2006-01-30 08:15:00,1.38926,1.38941,1.38921,1.38933,313400000.0
2006-01-30 08:16:00,1.38929,1.38929,1.3891,1.38919,249200000.0
2006-01-30 08:17:00,1.38931,1.38954,1.38926,1.3893,270100000.0
2006-01-30 08:18:00,1.38931,1.38947,1.38924,1.38926,216600000.0
2006-01-30 08:19:00,1.38918,1.38925,1.38908,1.38915,329500001.0
2006-01-30 08:20:00,1.38903,1.38919,1.38897,1.38901,264300000.0
2006-01-30 08:21:00,1.38913,1.38939,1.38905,1.38919,514200001.0
2006-01-30 08:22:00,1.38917,1.38928,1.3891,1.3892,330600001.0
2006-01-30 08:23:00,1.38915,1.38928,1.38905,1.38907,249700001.0
2006-01-30 08:24:00,1.38915,1.38935,1.38905,1.3891,443200002.0
2006-01-30 08:25:00,1.38923,1.3893,1.38903,1.38906,552100001.0
2006-01-30 08:26:00,1.38896,1.38918,1.38893,1.38911,376200000.0
2006-01-30 08:27:00,1.38922,1.38932,1.38913,1.38924,354200002.0
2006-01-30 08:28:00,1.38925,1.3894,1.38908,1.38934,574300001.0
2006-01-30 08:29:00,1.38936,1.38957,1.38931,1.38946,414900000.0
2006-01-30 08:30:00,1.38936,1.38956,1.3893,1.3895,430100000.0
2006-01-30 08:31:00,1.38947,1.38959,1.38935,1.38952,263300000.0
2006-01-30 08:32:00,1.38953,1.38971,1.38948,1.38965,336300000.0
2006-01-30 08:33:00,1.38964,1.38976,1.38954,1.38976,219300000.0
2006-01-30 08:34:00,1.38985,1.38997,1.38965,1.38966,601000000.0
2006-01-30 08:35:00,1.38965,1.38978,1.38959,1.38961,476100002.0
2006-01-30 08:36:00,1.38974,1.38988,1.38947,1.38988,386300002.0
2006-01-30 08:37:00,1.38984,1.38989,1.38965,1.38971,350900000.0
2006-01-30 08:38:00,1.38972,1.3898,1.38955,1.38972,341800000.0
2006-01-30 08:39:00,1.3897,1.38981,1.38949,1.38963,492800000.0
2006-01-30 08:40:00,1.38957,1.38987,1.38952,1.38964,319300000.0
2006-01-30 08:41:00,1.38987,1.39006,1.38968,1.38994,502500001.0
2006-01-30 08:42:00,1.39001,1.3902,1.38992,1.38993,454400001.0
2006-01-30 08:43:00,1.39005,1.39029,1.38992,1.39003,300700001.0
2006-01-30 08:44:00,1.39012,1.39029,1.39007,1.3902,455400000.0
2006-01-30 08:45:00,1.3903,1.39042,1.39007,1.39016,672400002.0
2006-01-30 08:46:00,1.39025,1.39047,1.39012,1.39027,757300001.0
2006-01-30 08:47:00,1.39034,1.39044,1.39008,1.39024,513800002.0
2006-01-30 08:48:00,1.39025,1.39046,1.3902,1.39032,370800003.0
2006-01-30 08:49:00,1.39032,1.39048,1.39013,1.39026,522300003.0
2006-01-30 08:50:00,1.39046,1.39067,1.39032,1.39058,501300000.0
2006-01-30 08:51:00,1.39056,1.39085,1.39042,1.39049,572100002.0
2006-01-30 08:52:00,1.39063,1.39103,1.39063,1.39084,590300001.0
2006-01-30 08:53:00,1.39087,1.39087,1.39046,1.39063,513100000.0
2006-01-30 08:54:00,1.39065,1.39077,1.39048,1.39055,685400000.0
2006-01-30 08:55:00,1.39069,1.39078,1.39045,1.3906,550200000.0
2006-01-30 08:56:00,1.39051,1.3907,1.39036,1.39051,540200000.0
2006-01-30 08:57:00,1.39055,1.39083,1.39043,1.39066,499000000.0
2006-01-30 08:58:00,1.39093,1.39113,1.39082,1.39103,453700000.0
2006-01-30 08:59:00,1.39103,1.39123,1.39098,1.39102,381900002.0
2006-01-30 09:00:00,1.39102,1.39123,1.39089,1.39107,486500002.0
2006-01-30 09:01:00,1.391,1.39113,1.39085,1.39092,404200001.0
2006-01-30 09:02:00,1.39051,1.3906,1.39003,1.39026,672900002.0
2006-01-30 09:03:00,1.39027,1.39055,1.39027,1.39042,629700001.0
2006-01-30 09:04:00,1.39077,1.39095,1.39059,1.39083,640000001.0
2006-01-30 09:05:00,1.39091,1.39106,1.39084,1.39106,559700000.0
2006-01-30 09:06:00,1.39091,1.39112,1.39074,1.39105,562400000.0
2006-01-30 09:07:00,1.39098,1.39102,1.39081,1.39086,336900000.0
2006-01-30 09:08:00,1.39082,1.39093,1.3908,1.39081,258900001.0
2006-01-30 09:09:00,1.39091,1.39105,1.39079,1.39105,287900001.0
2006-01-30 09:10:00,1.39099,1.39099,1.39071,1.39076,339900000.0
2006-01-30 09:11:00,1.39074,1.39121,1.39074,1.39098,548300000.0
2006-01-30 09:12:00,1.391,1.39114,1.3908,1.39081,488800001.0
2006-01-30 09:13:00,1.39091,1.39118,1.39088,1.39096,470700001.0
2006-01-30 09:14:00,1.39094,1.39116,1.3909,1.39101,290100001.0
2006-01-30 09:15:00,1.39098,1.39107,1.39074,1.39092,417400001.0
2006-01-30 09:16:00,1.39083,1.39093,1.39055,1.39093,501900001.0
2006-01-30 09:17:00,1.3909,1.39108,1.39077,1.39081,540200000.0
2006-01-30 09:18:00,1.39077,1.39093,1.39074,1.39088,194500000.0
2006-01-30 09:19:00,1.39095,1.39104,1.39061,1.39061,501500000.0
2006-01-30 09:20:00,1.39051,1.39056,1.39024,1.39024,255300001.0
2006-01-30 09:21:00,1.39026,1.39034,1.3901,1.39017,337000001.0
2006-01-30 09:22:00,1.39021,1.39047,1.39021,1.39037,298300000.0
2006-01-30 09:23:00,1.39045,1.39048,1.39032,1.39044,393100004.0
2006-01-30 09:24:00,1.39041,1.39041,1.39007,1.39013,315400001.0
2006-01-30 09:25:00,1.39017,1.39033,1.39001,1.39033,395900000.0
2006-01-30 09:26:00,1.3903,1.39052,1.3903,1.39045,550100002.0
2006-01-30 09:27:00,1.39052,1.39076,1.39052,1.39066,383700001.0
2006-01-30 09:28:00,1.39074,1.39097,1.39065,1.39079,472500000.0
2006-01-30 09:29:00,1.39084,1.39091,1.39067,1.39078,412700000.0
2006-01-30 09:30:00,1.39091,1.39124,1.39081,1.39101,680200002.0
2006-01-30 09:31:00,1.39121,1.39153,1.39096,1.39097,334700000.0
2006-01-30 09:32:00,1.39063,1.39064,1.39033,1.39035,402400001.0
2006-01-30 09:33:00,1.39032,1.39032,1.39008,1.39011,278800001.0
2006-01-30 09:34:00,1.39017,1.3905,1.39017,1.39047,394700000.0
2006-01-30 09:35:00,1.39054,1.39078,1.39054,1.39073,306200001.0
2006-01-30 09:36:00,1.39071,1.39079,1.39049,1.3906,342200000.0
2006-01-30 09:37:00,1.39067,1.39094,1.39056,1.39089,433700000.0
2006-01-30 09:38:00,1.39091,1.39161,1.39091,1.39143,389700002.0
2006-01-30 09:39:00,1.39144,1.39144,1.39114,1.39116,383300000.0
2006-01-30 09:40:00,1.39108,1.39137,1.39103,1.39128,429000002.0
2006-01-30 09:41:00,1.39143,1.39143,1.39119,1.39126,518200001.0
2006-01-30 09:42:00,1.39113,1.39139,1.39105,1.39121,460900001.0
2006-01-30 09:43:00,1.39131,1.3914,1.39118,1.39122,316600002.0
2006-01-30 09:44:00,1.39131,1.39172,1.39131,1.39146,462000002.0
2006-01-30 09:45:00,1.39164,1.39167,1.39141,1.39153,525300001.0
2006-01-30 09:46:00,1.39131,1.39164,1.39131,1.39164,356400002.0
2006-01-30 09:47:00,1.39153,1.39162,1.39136,1.39152,432800001.0
2006-01-30 09:48:00,1.39156,1.39166,1.39145,1.39145,317500000.0
2006-01-30 09:49:00,1.39154,1.3918,1.39143,1.39162,556100001.0
2006-01-30 09:50:00,1.39134,1.39149,1.39119,1.39128,493000002.0
2006-01-30 09:51:00,1.39123,1.39145,1.39108,1.39115,500400005.0
2006-01-30 09:52:00,1.39107,1.39112,1.39088,1.39098,428900000.0
2006-01-30 09:53:00,1.39095,1.39115,1.39093,1.39105,374600000.0
2006-01-30 09:54:00,1.39108,1.39133,1.391,1.3912,555500000.0
2006-01-30 09:55:00,1.39119,1.39164,1.39119,1.39158,660300002.0
2006-01-30 09:56:00,1.39164,1.39184,1.39153,1.39164,367700000.0
2006-01-30 09:57:00,1.39169,1.39187,1.3916,1.3916,629100002.0
2006-01-30 09:58:00,1.39162,1.39162,1.39122,1.39122,837900002.0
2006-01-30 09:59:00,1.39158,1.39165,1.39131,1.39157,735200000.0
2006-01-30 10:00:00,1.3915,1.3916,1.39129,1.39137,265000000.0
2006-01-30 10:01:00,1.3916,1.39173,1.39129,1.39141,589700000.0
2006-01-30 10:02:00,1.3914,1.39141,1.39072,1.39107,611000000.0
2006-01-30 10:03:00,1.39099,1.39116,1.39088,1.39102,447200000.0
2006-01-30 10:04:00,1.39092,1.39111,1.39069,1.3911,406600001.0
2006-01-30 10:05:00,1.39092,1.39131,1.39092,1.39131,419400002.0
2006-01-30 10:06:00,1.3913,1.39152,1.39123,1.3914,594900000.0
2006-01-30 10:07:00,1.39108,1.39131,1.39098,1.39112,501400000.0
2006-01-30 10:08:00,1.39106,1.39128,1.39099,1.39117,478100000.0
2006-01-30 10:09:00,1.39118,1.39118,1.39073,1.39099,521900000.0
2006-01-30 10:10:00,1.39098,1.39105,1.39087,1.391,418400000.0
2006-01-30 10:11:00,1.39082,1.39089,1.39072,1.39087,396600001.0
2006-01-30 10:12:00,1.39088,1.39097,1.39076,1.3909,482100000.0
2006-01-30 10:13:00,1.39091,1.39091,1.39069,1.39077,461000001.0
2006-01-30 10:14:00,1.39079,1.39096,1.39069,1.39087,528500000.0
2006-01-30 10:15:00,1.39113,1.39113,1.39082,1.39083,394700001.0
2006-01-30 10:16:00,1.39075,1.39098,1.39064,1.39098,404800002.0
2006-01-30 10:17:00,1.39092,1.39112,1.39068,1.39083,332600000.0
2006-01-30 10:18:00,1.39095,1.39104,1.39079,1.39081,395100000.0
2006-01-30 10:19:00,1.39068,1.39069,1.39054,1.39061,359200002.0
2006-01-30 10:20:00,1.39052,1.39062,1.39039,1.39045,547200001.0
2006-01-30 10:21:00,1.39026,1.39026,1.39,1.39,438400001.0
2006-01-30 10:22:00,1.39013,1.39041,1.3901,1.39038,355700000.0
2006-01-30 10:23:00,1.39026,1.39045,1.39,1.39,469100001.0
2006-01-30 10:24:00,1.39005,1.39023,1.38984,1.39012,417900000.0
2006-01-30 10:25:00,1.39019,1.39028,1.38987,1.39022,390400001.0
2006-01-30 10:26:00,1.39022,1.39031,1.38991,1.39014,527200000.0
2006-01-30 10:27:00,1.39016,1.39029,1.39007,1.39012,445400001.0
2006-01-30 10:28:00,1.38995,1.38995,1.3896,1.38965,636800000.0
2006-01-30 10:29:00,1.38933,1.38933,1.38843,1.38885,529400002.0
2006-01-30 10:30:00,1.38891,1.38948,1.38886,1.38925,622400001.0
2006-01-30 10:31:00,1.389,1.38922,1.38864,1.38874,483200001.0
2006-01-30 10:32:00,1.38846,1.38872,1.38811,1.38837,567500002.0
2006-01-30 10:33:00,1.38869,1.38884,1.38834,1.38884,477600000.0
2006-01-30 10:34:00,1.38893,1.38915,1.38877,1.38898,335700001.0
2006-01-30 10:35:00,1.38907,1.38924,1.38894,1.38904,461700000.0
2006-01-30 10:36:00,1.38914,1.3893,1.38894,1.38921,536200000.0
2006-01-30 10:37:00,1.38934,1.38934,1.38884,1.38893,519400003.0
2006-01-30 10:38:00,1.38893,1.38922,1.3889,1.38909,370600000.0
2006-01-30 10:39:00,1.38916,1.3892,1.38881,1.38885,430900002.0
2006-01-30 10:40:00,1.38875,1.38907,1.38869,1.3889,335000001.0
2006-01-30 10:41:00,1.38898,1.38917,1.38882,1.3889,640500000.0
2006-01-30 10:42:00,1.38914,1.38924,1.38899,1.38918,366200000.0
2006-01-30 10:43:00,1.38925,1.38967,1.38916,1.38916,401400000.0
2006-01-30 10:44:00,1.38916,1.38936,1.38895,1.38923,538900002.0
2006-01-30 10:45:00,1.38921,1.38921,1.38887,1.38902,560200002.0
2006-01-30 10:46:00,1.389,1.38926,1.38898,1.38905,344000000.0
2006-01-30 10:47:00,1.38903,1.38912,1.38893,1.38907,382200000.0
2006-01-30 10:48:00,1.38901,1.38917,1.38868,1.38868,501100002.0
2006-01-30 10:49:00,1.38867,1.38901,1.38864,1.38876,396700001.0
2006-01-30 10:50:00,1.38872,1.389,1.38854,1.38875,523100001.0
2006-01-30 10:51:00,1.38855,1.38885,1.38847,1.38864,470900000.0
2006-01-30 10:52:00,1.38884,1.38896,1.38873,1.38885,325300000.0
2006-01-30 10:53:00,1.3886,1.38873,1.38836,1.38857,368900000.0
2006-01-30 10:54:00,1.38857,1.38857,1.38814,1.38831,411400000.0
2006-01-30 10:55:00,1.38837,1.38852,1.38821,1.38835,404600001.0
2006-01-30 10:56:00,1.38843,1.38864,1.38823,1.38848,421500000.0
2006-01-30 10:57:00,1.38848,1.38848,1.38786,1.38809,388800002.0
2006-01-30 10:58:00,1.38806,1.38824,1.38781,1.38805,395100001.0
2006-01-30 10:59:00,1.38793,1.3886,1.38793,1.38849,848500002.0
2006-01-30 11:00:00,1.38871,1.38905,1.38869,1.38875,481100000.0
2006-01-30 11:01:00,1.38858,1.38891,1.38856,1.3887,589600001.0
2006-01-30 11:02:00,1.38867,1.38886,1.38856,1.38864,479200001.0
2006-01-30 11:03:00,1.3886,1.38876,1.38854,1.38876,284400001.0
2006-01-30 11:04:00,1.38862,1.38864,1.38827,1.38855,628700003.0
2006-01-30 11:05:00,1.3885,1.38875,1.38841,1.38848,502500002.0
2006-01-30 11:06:00,1.38836,1.38848,1.38819,1.38833,654600000.0
2006-01-30 11:07:00,1.38833,1.38844,1.38826,1.38831,267200000.0
2006-01-30 11:08:00,1.38833,1.3884,1.38816,1.38823,414700000.0
2006-01-30 11:09:00,1.38812,1.38846,1.3881,1.38832,409800002.0
2006-01-30 11:10:00,1.38835,1.3884,1.38816,1.38834,480300002.0
2006-01-30 11:11:00,1.38824,1.38845,1.38804,1.38804,533000001.0
2006-01-30 11:12:00,1.3879,1.38826,1.38786,1.38826,541800001.0
2006-01-30 11:13:00,1.38852,1.38889,1.38852,1.38888,349400001.0
2006-01-30 11:14:00,1.38883,1.38905,1.38874,1.38898,598700003.0
2006-01-30 11:15:00,1.38907,1.38921,1.38887,1.38906,421700000.0
2006-01-30 11:16:00,1.38913,1.38926,1.38888,1.38926,463200002.0
2006-01-30 11:17:00,1.3892,1.3892,1.38881,1.38896,357800000.0
2006-01-30 11:18:00,1.38899,1.38917,1.38884,1.38894,371800000.0
2006-01-30 11:19:00,1.38893,1.38899,1.38857,1.38858,390900000.0
2006-01-30 11:20:00,1.3884,1.3887,1.38824,1.38824,563300001.0
2006-01-30 11:21:00,1.38837,1.38853,1.38815,1.38844,586900000.0
2006-01-30 11:22:00,1.38827,1.38852,1.38816,1.38845,579500000.0
2006-01-30 11:23:00,1.38839,1.38864,1.38823,1.38849,553400001.0
2006-01-30 11:24:00,1.3886,1.38875,1.38855,1.38855,420100001.0
2006-01-30 11:25:00,1.3887,1.38878,1.38859,1.38878,372400000.0
2006-01-30 11:26:00,1.38878,1.38878,1.38853,1.38859,573500001.0
2006-01-30 11:27:00,1.38876,1.389,1.3886,1.38875,682800004.0
2006-01-30 11:28:00,1.38883,1.38883,1.38853,1.38876,389800000.0
2006-01-30 11:29:00,1.38878,1.38887,1.38853,1.38887,508900002.0
2006-01-30 11:30:00,1.3889,1.389,1.38874,1.38885,482200002.0
2006-01-30 11:31:00,1.38884,1.38931,1.38884,1.38923,582200001.0
2006-01-30 11:32:00,1.38926,1.38937,1.38895,1.38911,418900000.0
2006-01-30 11:33:00,1.38909,1.38919,1.38896,1.38907,481100002.0
2006-01-30 11:34:00,1.3891,1.3892,1.38892,1.389,625900002.0
2006-01-30 11:35:00,1.38904,1.38918,1.38889,1.38912,507000000.0
2006-01-30 11:36:00,1.38917,1.38932,1.38911,1.38922,535200003.0
2006-01-30 11:37:00,1.38924,1.38944,1.38913,1.3893,466700002.0
2006-01-30 11:38:00,1.38938,1.38963,1.38921,1.38931,570800001.0
2006-01-30 11:39:00,1.38942,1.38956,1.38921,1.38925,702100002.0
2006-01-30 11:40:00,1.38912,1.38929,1.38897,1.38929,636700001.0
2006-01-30 11:41:00,1.3893,1.38947,1.38907,1.38923,767700001.0
2006-01-30 11:42:00,1.38939,1.38985,1.38932,1.3894,641300000.0
2006-01-30 11:43:00,1.38934,1.38964,1.38929,1.38936,559100001.0
2006-01-30 11:44:00,1.38963,1.38985,1.38953,1.38956,619100001.0
2006-01-30 11:45:00,1.38968,1.38974,1.38931,1.38946,587300003.0
2006-01-30 11:46:00,1.38944,1.3898,1.38936,1.3898,497100003.0
2006-01-30 11:47:00,1.38968,1.38974,1.38931,1.38937,452100002.0
2006-01-30 11:48:00,1.38929,1.3896,1.38906,1.38946,566900001.0
2006-01-30 11:49:00,1.38949,1.38988,1.38933,1.38954,415400001.0
2006-01-30 11:50:00,1.38961,1.38974,1.38937,1.38943,410600002.0
2006-01-30 11:51:00,1.38936,1.38959,1.38929,1.38942,178800000.0
2006-01-30 11:52:00,1.38939,1.38957,1.38939,1.38944,209300000.0
2006-01-30 11:53:00,1.38938,1.38951,1.38931,1.38936,201100000.0
2006-01-30 11:54:00,1.38931,1.38948,1.38915,1.38926,399400003.0
2006-01-30 11:55:00,1.38949,1.38969,1.38934,1.38963,439600000.0
2006-01-30 11:56:00,1.38972,1.38997,1.38953,1.38975,486800000.0
2006-01-30 11:57:00,1.3899,1.3899,1.38953,1.38964,527100005.0
2006-01-30 11:58:00,1.38964,1.38964,1.38926,1.38938,392400000.0
2006-01-30 11:59:00,1.3895,1.38973,1.3894,1.38943,510000001.0
2006-01-30 12:00:00,1.38947,1.38953,1.38919,1.38938,597400001.0
2006-01-30 12:01:00,1.38929,1.3895,1.3891,1.38945,536800002.0
2006-01-30 12:02:00,1.3895,1.38963,1.38935,1.38946,389000002.0
2006-01-30 12:03:00,1.38955,1.38963,1.38941,1.38963,399400000.0
2006-01-30 12:04:00,1.3894,1.38944,1.38915,1.38922,400600001.0
2006-01-30 12:05:00,1.3893,1.38937,1.38914,1.38921,392300000.0
2006-01-30 12:06:00,1.38906,1.38928,1.38883,1.38888,407700003.0
2006-01-30 12:07:00,1.38881,1.38892,1.38862,1.38882,328000000.0
2006-01-30 12:08:00,1.38883,1.38891,1.38857,1.38882,488500000.0
2006-01-30 12:09:00,1.38887,1.38891,1.38861,1.38885,364600001.0
2006-01-30 12:10:00,1.38886,1.38902,1.38868,1.389,370400002.0
2006-01-30 12:11:00,1.3889,1.38914,1.38884,1.38905,284200000.0
2006-01-30 12:12:00,1.38933,1.38943,1.38923,1.38933,187400000.0
2006-01-30 12:13:00,1.38926,1.38956,1.38922,1.38943,522900001.0
2006-01-30 12:14:00,1.38961,1.38982,1.38948,1.38964,649900003.0
2006-01-30 12:15:00,1.38955,1.38984,1.38952,1.38969,309700000.0
2006-01-30 12:16:00,1.38959,1.38967,1.38938,1.38949,434300001.0
2006-01-30 12:17:00,1.38948,1.38958,1.38945,1.38956,176900000.0
2006-01-30 12:18:00,1.38949,1.3897,1.38932,1.3897,320500002.0
2006-01-30 12:19:00,1.38972,1.38972,1.38926,1.38938,433400000.0
2006-01-30 12:20:00,1.38941,1.38951,1.38926,1.38943,407400000.0
2006-01-30 12:21:00,1.38938,1.38948,1.38923,1.38931,387500000.0
2006-01-30 12:22:00,1.38914,1.38916,1.38882,1.38894,309700000.0
2006-01-30 12:23:00,1.38873,1.38909,1.38873,1.38909,403000000.0
2006-01-30 12:24:00,1.38898,1.3893,1.38894,1.38901,557900001.0
2006-01-30 12:25:00,1.38908,1.38917,1.38888,1.38895,380200000.0
2006-01-30 12:26:00,1.3888,1.38917,1.3886,1.38917,438100001.0
2006-01-30 12:27:00,1.38921,1.38943,1.389,1.38919,544200004.0
2006-01-30 12:28:00,1.38908,1.38931,1.38903,1.38922,476800000.0
2006-01-30 12:29:00,1.38923,1.38942,1.38906,1.38911,742700002.0
2006-01-30 12:30:00,1.38909,1.38936,1.38903,1.38922,621700002.0
2006-01-30 12:31:00,1.38923,1.38923,1.38884,1.38894,671300001.0
2006-01-30 12:32:00,1.3889,1.38931,1.3889,1.38907,560400001.0
2006-01-30 12:33:00,1.38917,1.38945,1.38908,1.38941,45800000.0
2006-01-30 12:34:00,1.38932,1.38946,1.38895,1.38911,580900002.0
2006-01-30 12:35:00,1.38911,1.38914,1.38881,1.38888,637500003.0
2006-01-30 12:36:00,1.38879,1.38892,1.3887,1.38881,424600001.0
2006-01-30 12:37:00,1.38886,1.38896,1.38876,1.38888,569300004.0
2006-01-30 12:38:00,1.38884,1.38903,1.38873,1.38882,678300000.0
2006-01-30 12:39:00,1.38877,1.38894,1.38866,1.38874,431400001.0
2006-01-30 12:40:00,1.38873,1.38897,1.38868,1.38885,563100006.0
2006-01-30 12:41:00,1.3887,1.38891,1.38869,1.38874,227000000.0
2006-01-30 12:42:00,1.38871,1.38896,1.38866,1.38879,380200000.0
2006-01-30 12:43:00,1.38876,1.38902,1.38871,1.38891,481500001.0
2006-01-30 12:44:00,1.38888,1.38902,1.38872,1.38896,421900000.0
2006-01-30 12:45:00,1.38903,1.38903,1.38857,1.38884,487600001.0
2006-01-30 12:46:00,1.3888,1.38896,1.38872,1.38887,449500001.0
2006-01-30 12:47:00,1.38875,1.38895,1.3887,1.38887,381400001.0
2006-01-30 12:48:00,1.38892,1.38928,1.38892,1.38918,532600000.0
2006-01-30 12:49:00,1.38935,1.3895,1.38915,1.38928,491900001.0
2006-01-30 12:50:00,1.3893,1.3893,1.38887,1.38887,504800001.0
2006-01-30 12:51:00,1.3888,1.38913,1.3888,1.38883,412600001.0
2006-01-30 12:52:00,1.38887,1.38896,1.38863,1.38885,271400000.0
2006-01-30 12:53:00,1.38886,1.38902,1.38876,1.3888,305200001.0
2006-01-30 12:54:00,1.3887,1.38881,1.38854,1.38859,396800001.0
2006-01-30 12:55:00,1.38855,1.38855,1.38829,1.38837,427800000.0
2006-01-30 12:56:00,1.38842,1.38856,1.38824,1.38838,449700001.0
2006-01-30 12:57:00,1.38836,1.38846,1.38805,1.38818,506600001.0
2006-01-30 12:58:00,1.38821,1.38833,1.38812,1.38829,327600000.0
2006-01-30 12:59:00,1.38813,1.38813,1.38752,1.38769,697900002.0
2006-01-30 13:00:00,1.38777,1.38801,1.38775,1.38785,258900002.0
2006-01-30 13:01:00,1.38797,1.38807,1.38777,1.3879,345000000.0
2006-01-30 13:02:00,1.38788,1.38824,1.38788,1.38799,401000001.0
2006-01-30 13:03:00,1.38786,1.38786,1.38705,1.3872,404300000.0
2006-01-30 13:04:00,1.38713,1.38731,1.38698,1.38701,223500001.0
2006-01-30 13:05:00,1.38682,1.38692,1.38665,1.38686,144700000.0
2006-01-30 13:06:00,1.3871,1.38727,1.38693,1.38706,416400001.0
2006-01-30 13:07:00,1.38696,1.38702,1.38627,1.38645,342500001.0
2006-01-30 13:08:00,1.38637,1.38637,1.38615,1.38624,204300000.0
2006-01-30 13:09:00,1.38605,1.38605,1.38564,1.38564,281200000.0
2006-01-30 13:10:00,1.3856,1.3856,1.38521,1.38537,135200000.0
2006-01-30 13:11:00,1.38543,1.38575,1.38538,1.38555,432700000.0
2006-01-30 13:12:00,1.38566,1.38585,1.38564,1.38585,247200000.0
2006-01-30 13:13:00,1.38599,1.38612,1.38589,1.38592,352300001.0
2006-01-30 13:14:00,1.38592,1.38621,1.38592,1.38611,309400000.0
2006-01-30 13:15:00,1.38616,1.38637,1.38601,1.38618,424300001.0
2006-01-30 13:16:00,1.38611,1.38619,1.38606,1.38606,146800000.0
2006-01-30 13:17:00,1.38619,1.38642,1.38617,1.38617,140100000.0
2006-01-30 13:18:00,1.38598,1.38627,1.38598,1.38616,310200000.0
2006-01-30 13:19:00,1.3859,1.38619,1.3857,1.38619,280100001.0
2006-01-30 13:20:00,1.38606,1.38612,1.38581,1.38605,189700000.0
2006-01-30 13:21:00,1.3858,1.38593,1.38567,1.38567,162600000.0
2006-01-30 13:22:00,1.38546,1.38546,1.38514,1.3852,219300000.0
2006-01-30 13:23:00,1.38507,1.38525,1.38505,1.38519,268000001.0
2006-01-30 13:24:00,1.38522,1.38528,1.38515,1.38517,306200002.0
2006-01-30 13:25:00,1.38522,1.38552,1.38501,1.38515,144100001.0
2006-01-30 13:26:00,1.38509,1.38509,1.38475,1.38479,212300001.0
2006-01-30 13:27:00,1.38462,1.38474,1.38454,1.38458,318000002.0
2006-01-30 13:28:00,1.3846,1.38473,1.3845,1.38458,456200001.0
2006-01-30 13:29:00,1.38447,1.38472,1.38439,1.38472,658900003.0
2006-01-30 13:30:00,1.38498,1.38563,1.38498,1.38544,525500001.0
2006-01-30 13:31:00,1.38572,1.38596,1.3856,1.38563,492400000.0
2006-01-30 13:32:00,1.38556,1.38574,1.38551,1.38562,230000001.0
2006-01-30 13:33:00,1.38532,1.38559,1.38531,1.38533,412900000.0
2006-01-30 13:34:00,1.38524,1.38549,1.38522,1.3854,304600001.0
2006-01-30 13:35:00,1.38558,1.38565,1.38534,1.38565,312600002.0
2006-01-30 13:36:00,1.38569,1.38585,1.38558,1.38562,461600000.0
2006-01-30 13:37:00,1.38557,1.3858,1.38555,1.38566,525100004.0
2006-01-30 13:38:00,1.38567,1.38575,1.38549,1.3855,365900000.0
2006-01-30 13:39:00,1.38558,1.38577,1.38553,1.38559,250000000.0
2006-01-30 13:40:00,1.38547,1.38589,1.38541,1.38562,471900001.0
2006-01-30 13:41:00,1.3858,1.38603,1.38577,1.3859,263200002.0
2006-01-30 13:42:00,1.38608,1.38631,1.38603,1.38613,180600001.0
2006-01-30 13:43:00,1.38619,1.3863,1.38619,1.3863,134200000.0
2006-01-30 13:44:00,1.38613,1.38625,1.38593,1.38611,281500000.0
2006-01-30 13:45:00,1.38603,1.38603,1.38564,1.38564,458000002.0
2006-01-30 13:46:00,1.38569,1.38588,1.3856,1.38574,428500000.0
2006-01-30 13:47:00,1.38583,1.38604,1.38567,1.38596,520600000.0
2006-01-30 13:48:00,1.38589,1.38598,1.38584,1.38593,256500001.0
2006-01-30 13:49:00,1.38571,1.38571,1.38546,1.38551,256300000.0
2006-01-30 13:50:00,1.38552,1.38584,1.38552,1.38584,316000001.0
2006-01-30 13:51:00,1.38584,1.38589,1.38558,1.38573,271400001.0
2006-01-30 13:52:00,1.38562,1.38594,1.38561,1.38582,412400001.0
2006-01-30 13:53:00,1.38568,1.38615,1.38568,1.38602,578000005.0
2006-01-30 13:54:00,1.38607,1.38636,1.386,1.38636,394200001.0
2006-01-30 13:55:00,1.38631,1.38631,1.3861,1.38616,335500000.0
2006-01-30 13:56:00,1.3863,1.38648,1.38621,1.38648,411100000.0
2006-01-30 13:57:00,1.38652,1.38669,1.38636,1.38656,332300001.0
2006-01-30 13:58:00,1.38652,1.38678,1.38646,1.38668,227900000.0
2006-01-30 13:59:00,1.38655,1.38694,1.38655,1.38677,390700000.0
2006-01-30 14:00:00,1.38658,1.38675,1.38647,1.38668,318800003.0
2006-01-30 14:01:00,1.38673,1.38685,1.38663,1.38676,360100001.0
2006-01-30 14:02:00,1.38679,1.38695,1.38676,1.38677,303000000.0
2006-01-30 14:03:00,1.38677,1.38688,1.38654,1.38654,382400000.0
2006-01-30 14:04:00,1.38646,1.38646,1.38617,1.38617,440400000.0
2006-01-30 14:05:00,1.38623,1.38623,1.38582,1.38586,334300001.0
2006-01-30 14:06:00,1.38585,1.3859,1.38562,1.38577,373400001.0
2006-01-30 14:07:00,1.38587,1.38594,1.38567,1.38575,301500000.0
2006-01-30 14:08:00,1.38577,1.38594,1.38562,1.38567,371200000.0
2006-01-30 14:09:00,1.3857,1.38592,1.38563,1.38575,158900000.0
2006-01-30 14:10:00,1.38583,1.38583,1.38554,1.38555,324800000.0
2006-01-30 14:11:00,1.38552,1.38561,1.3854,1.38548,100000000.0
2006-01-30 14:12:00,1.38533,1.38542,1.38512,1.38512,251900002.0
2006-01-30 14:13:00,1.38505,1.38538,1.38503,1.38531,177800003.0
2006-01-30 14:14:00,1.38524,1.38539,1.3852,1.38537,201200000.0
2006-01-30 14:15:00,1.38533,1.3854,1.38503,1.38536,382100001.0
2006-01-30 14:16:00,1.38526,1.38551,1.38516,1.38524,150400000.0
2006-01-30 14:17:00,1.38513,1.38516,1.38482,1.38511,675700001.0
2006-01-30 14:18:00,1.38509,1.38524,1.38491,1.38514,323300000.0
2006-01-30 14:19:00,1.38498,1.38513,1.38483,1.38496,391400001.0
2006-01-30 14:20:00,1.38499,1.38504,1.38473,1.38477,224900001.0
2006-01-30 14:21:00,1.38475,1.385,1.38471,1.385,396600003.0
2006-01-30 14:22:00,1.3851,1.3855,1.38507,1.38518,531700000.0
2006-01-30 14:23:00,1.38549,1.38549,1.38517,1.38529,155400001.0
2006-01-30 14:24:00,1.38535,1.38572,1.38534,1.38549,523200004.0
2006-01-30 14:25:00,1.38546,1.38575,1.38539,1.38557,535900000.0
2006-01-30 14:26:00,1.38555,1.38555,1.38518,1.38534,563400000.0
2006-01-30 14:27:00,1.38538,1.38538,1.38491,1.38508,389300001.0
2006-01-30 14:28:00,1.38497,1.385,1.38435,1.38487,39000000.0
2006-01-30 14:29:00,1.38476,1.38476,1.38436,1.38441,37000000.0
2006-01-30 14:30:00,1.38425,1.38425,1.38354,1.38407,99700000.0
2006-01-30 14:31:00,1.38366,1.38394,1.38366,1.38372,50100000.0
2006-01-30 14:32:00,1.38374,1.38394,1.38371,1.38394,37700000.0
2006-01-30 14:33:00,1.38374,1.38395,1.38361,1.38377,31400000.0
2006-01-30 14:34:00,1.38381,1.38402,1.38381,1.38382,33000000.0
2006-01-30 14:35:00,1.38381,1.38389,1.38356,1.38389,27900000.0
2006-01-30 14:36:00,1.38401,1.38401,1.38332,1.38332,43400000.0
2006-01-30 14:37:00,1.38397,1.38399,1.38376,1.38394,37600000.0
2006-01-30 14:38:00,1.38381,1.38381,1.38342,1.3838,37400000.0
2006-01-30 14:39:00,1.38371,1.38398,1.38341,1.38386,37400000.0
2006-01-30 14:40:00,1.38395,1.38417,1.38395,1.38407,41000000.0
2006-01-30 14:41:00,1.3842,1.38428,1.38413,1.38421,53000000.0
2006-01-30 14:42:00,1.38403,1.38422,1.38355,1.38355,54400000.0
2006-01-30 14:43:00,1.38396,1.38408,1.38386,1.38395,53800001.0
2006-01-30 14:44:00,1.38389,1.38402,1.38375,1.38381,49000001.0
2006-01-30 14:45:00,1.38362,1.38378,1.38339,1.38339,49400000.0
2006-01-30 14:46:00,1.38362,1.38403,1.38356,1.38397,38000000.0
2006-01-30 14:47:00,1.38409,1.38415,1.3839,1.38415,36000001.0
2006-01-30 14:48:00,1.38422,1.38431,1.38405,1.38431,31300000.0
2006-01-30 14:49:00,1.38413,1.38431,1.38406,1.38414,42600000.0
2006-01-30 14:50:00,1.38404,1.38438,1.38404,1.38438,41400000.0
2006-01-30 14:51:00,1.38435,1.38443,1.38419,1.38431,35600000.0
2006-01-30 14:52:00,1.38432,1.38449,1.38426,1.38444,34800000.0
2006-01-30 14:53:00,1.38418,1.38422,1.38375,1.38393,56700000.0
2006-01-30 14:54:00,1.3841,1.3841,1.38372,1.38372,54300000.0
2006-01-30 14:55:00,1.38404,1.38417,1.3839,1.38392,44500000.0
2006-01-30 14:56:00,1.38426,1.38451,1.38424,1.38451,42900000.0
2006-01-30 14:57:00,1.38443,1.38455,1.38429,1.38429,75400003.0
2006-01-30 14:58:00,1.38413,1.38443,1.38413,1.38419,36200000.0
2006-01-30 14:59:00,1.38422,1.38439,1.38418,1.3843,40900000.0
2006-01-30 15:00:00,1.38426,1.38465,1.38418,1.38418,41000000.0
2006-01-30 15:01:00,1.38454,1.38458,1.38427,1.38449,30000000.0
2006-01-30 15:02:00,1.38459,1.38459,1.38436,1.38457,33900000.0
2006-01-30 15:03:00,1.38443,1.38443,1.38396,1.38407,31300000.0
2006-01-30 15:04:00,1.38407,1.38439,1.38405,1.38439,56200000.0
2006-01-30 15:05:00,1.38434,1.38434,1.38418,1.3842,38000001.0
2006-01-30 15:06:00,1.38401,1.38404,1.38357,1.38383,31200000.0
2006-01-30 15:07:00,1.38394,1.38407,1.38381,1.38399,29200000.0
2006-01-30 15:08:00,1.3839,1.38404,1.38378,1.38398,49900000.0
2006-01-30 15:09:00,1.38423,1.3844,1.38393,1.38418,35900000.0
2006-01-30 15:10:00,1.38407,1.38409,1.38312,1.38312,52900000.0
2006-01-30 15:11:00,1.38267,1.38279,1.3823,1.3823,42000001.0
2006-01-30 15:12:00,1.38205,1.38256,1.38205,1.38243,34900000.0
2006-01-30 15:13:00,1.38234,1.38234,1.38208,1.38224,33800000.0
2006-01-30 15:14:00,1.38194,1.38222,1.38193,1.38202,41500000.0
2006-01-30 15:15:00,1.38212,1.38239,1.38186,1.38228,60200001.0
2006-01-30 15:16:00,1.38227,1.38227,1.38205,1.38205,32800000.0
2006-01-30 15:17:00,1.38195,1.38207,1.38187,1.38207,46700000.0
2006-01-30 15:18:00,1.38201,1.38211,1.38169,1.38208,39400000.0
2006-01-30 15:19:00,1.38198,1.38198,1.38106,1.38106,35800000.0
2006-01-30 15:20:00,1.38107,1.38129,1.38093,1.38117,30400000.0
2006-01-30 15:21:00,1.38154,1.38167,1.38141,1.38167,26200000.0
2006-01-30 15:22:00,1.38148,1.38167,1.38139,1.38141,27600000.0
2006-01-30 15:23:00,1.38134,1.38144,1.38108,1.38129,30800000.0
2006-01-30 15:24:00,1.38131,1.38131,1.38096,1.38107,21200000.0
2006-01-30 15:25:00,1.38082,1.38082,1.38051,1.38051,29200000.0
2006-01-30 15:26:00,1.38056,1.38063,1.38038,1.38051,29200000.0
2006-01-30 15:27:00,1.38043,1.38061,1.37982,1.38012,41100000.0
2006-01-30 15:28:00,1.37998,1.37998,1.37973,1.37989,21800000.0
2006-01-30 15:29:00,1.37974,1.37974,1.37881,1.3791,32400000.0
2006-01-30 15:30:00,1.37918,1.38023,1.3788,1.38023,32800000.0
2006-01-30 15:31:00,1.38076,1.38099,1.38053,1.38098,41400000.0
2006-01-30 15:32:00,1.38094,1.38132,1.38073,1.38132,37200000.0
2006-01-30 15:33:00,1.38121,1.38121,1.38072,1.38081,36600000.0
2006-01-30 15:34:00,1.38088,1.3812,1.38088,1.38104,27800000.0
2006-01-30 15:35:00,1.38124,1.38149,1.38106,1.3811,40600000.0
2006-01-30 15:36:00,1.38161,1.38218,1.38161,1.38195,43200000.0
2006-01-30 15:37:00,1.38208,1.38277,1.38208,1.38277,56200000.0
2006-01-30 15:38:00,1.38258,1.3828,1.38246,1.38256,46100000.0
2006-01-30 15:39:00,1.38252,1.38252,1.38222,1.38222,39200000.0
2006-01-30 15:40:00,1.38246,1.38266,1.38225,1.38225,27000000.0
2006-01-30 15:41:00,1.38251,1.38302,1.38251,1.38302,52900000.0
2006-01-30 15:42:00,1.38316,1.38355,1.38316,1.38343,28300000.0
2006-01-30 15:43:00,1.38323,1.3836,1.38287,1.3829,55200000.0
2006-01-30 15:44:00,1.38282,1.38316,1.38268,1.38316,33000000.0
2006-01-30 15:45:00,1.38299,1.38314,1.38283,1.38312,82700002.0
2006-01-30 15:46:00,1.38309,1.38318,1.38293,1.38293,43000000.0
2006-01-30 15:47:00,1.38275,1.38327,1.38255,1.38327,32800000.0
2006-01-30 15:48:00,1.38338,1.38338,1.38308,1.38332,45100000.0
2006-01-30 15:49:00,1.38331,1.3835,1.38321,1.38348,36200000.0
2006-01-30 15:50:00,1.3834,1.38358,1.38334,1.3834,26000000.0
2006-01-30 15:51:00,1.38349,1.38354,1.38324,1.3835,36300000.0
2006-01-30 15:52:00,1.38356,1.38357,1.38324,1.38332,43600000.0
2006-01-30 15:53:00,1.38326,1.38334,1.38286,1.38294,43200000.0
2006-01-30 15:54:00,1.38294,1.38332,1.38281,1.38324,26800000.0
2006-01-30 15:55:00,1.38345,1.38357,1.38314,1.38314,39100000.0
2006-01-30 15:56:00,1.38322,1.38345,1.38296,1.38308,29600000.0
2006-01-30 15:57:00,1.38269,1.38287,1.38229,1.38229,51300000.0
2006-01-30 15:58:00,1.38221,1.38242,1.38188,1.38241,23400000.0
2006-01-30 15:59:00,1.38243,1.38276,1.38242,1.38242,32300000.0
2006-01-30 16:00:00,1.3824,1.3824,1.38205,1.38215,28000000.0
2006-01-30 16:01:00,1.38219,1.38219,1.38192,1.38198,35900000.0
2006-01-30 16:02:00,1.38196,1.38216,1.38185,1.38206,20600000.0
2006-01-30 16:03:00,1.38177,1.38196,1.38157,1.38157,31400000.0
2006-01-30 16:04:00,1.38137,1.38163,1.3813,1.38147,35400000.0
2006-01-30 16:05:00,1.38158,1.38182,1.38153,1.38177,29800000.0
2006-01-30 16:06:00,1.38177,1.38213,1.38173,1.38192,65400001.0
2006-01-30 16:07:00,1.38201,1.38244,1.38201,1.38223,46800000.0
2006-01-30 16:08:00,1.38234,1.38241,1.38211,1.38241,42800000.0
2006-01-30 16:09:00,1.38224,1.3826,1.38224,1.3826,67000000.0
2006-01-30 16:10:00,1.38265,1.38269,1.3819,1.38198,44200000.0
2006-01-30 16:11:00,1.38173,1.382,1.38164,1.38176,33200000.0
2006-01-30 16:12:00,1.38162,1.38198,1.38159,1.38171,38600000.0
2006-01-30 16:13:00,1.38166,1.38182,1.38163,1.38179,37800000.0
2006-01-30 16:14:00,1.38189,1.38291,1.38189,1.38291,42400000.0
2006-01-30 16:15:00,1.38264,1.3829,1.38258,1.3829,28000000.0
2006-01-30 16:16:00,1.38295,1.38325,1.38285,1.38316,38000000.0
2006-01-30 16:17:00,1.38346,1.38405,1.38346,1.38405,30000000.0
2006-01-30 16:18:00,1.38403,1.38408,1.3839,1.38407,31600000.0
2006-01-30 16:19:00,1.38426,1.38453,1.38392,1.38453,30600000.0
2006-01-30 16:20:00,1.38436,1.38447,1.38401,1.38401,59000000.0
2006-01-30 16:21:00,1.38402,1.38415,1.38383,1.38407,45700000.0
2006-01-30 16:22:00,1.38391,1.38406,1.38369,1.38391,40400000.0
2006-01-30 16:23:00,1.38413,1.38431,1.384,1.38431,40400000.0
2006-01-30 16:24:00,1.38415,1.38415,1.38402,1.38409,23200000.0
2006-01-30 16:25:00,1.38428,1.38428,1.38341,1.38367,26600000.0
2006-01-30 16:26:00,1.3838,1.38427,1.38368,1.38413,57400000.0
2006-01-30 16:27:00,1.38433,1.38464,1.38428,1.38438,44600000.0
2006-01-30 16:28:00,1.38467,1.38501,1.38449,1.38501,35000000.0
2006-01-30 16:29:00,1.38526,1.38536,1.38504,1.38536,43600000.0
2006-01-30 16:30:00,1.38544,1.38565,1.38543,1.38562,58800000.0
2006-01-30 16:31:00,1.38557,1.38562,1.38545,1.38555,36000000.0
2006-01-30 16:32:00,1.3859,1.3859,1.38532,1.38561,32800000.0
2006-01-30 16:33:00,1.38568,1.38568,1.38545,1.38552,26600000.0
2006-01-30 16:34:00,1.38555,1.38561,1.3853,1.38541,50100000.0
2006-01-30 16:35:00,1.38562,1.38565,1.38528,1.38552,37200000.0
2006-01-30 16:36:00,1.38545,1.38559,1.38492,1.38517,41200001.0
2006-01-30 16:37:00,1.38514,1.38514,1.38465,1.38494,52900000.0
2006-01-30 16:38:00,1.3849,1.38506,1.38469,1.38482,39200000.0
2006-01-30 16:39:00,1.38492,1.38512,1.38482,1.38512,32200000.0
2006-01-30 16:40:00,1.38492,1.38504,1.3849,1.38491,28200000.0
2006-01-30 16:41:00,1.38461,1.3859,1.38461,1.38583,30600000.0
2006-01-30 16:42:00,1.38581,1.38591,1.38564,1.38564,27600000.0
2006-01-30 16:43:00,1.38569,1.38583,1.38537,1.38575,42200000.0
2006-01-30 16:44:00,1.38574,1.38582,1.3856,1.38579,39400000.0
2006-01-30 16:45:00,1.38561,1.38577,1.38528,1.38528,26400000.0
2006-01-30 16:46:00,1.38541,1.38541,1.38492,1.3851,55400000.0
2006-01-30 16:47:00,1.38523,1.38573,1.3852,1.38552,38000000.0
2006-01-30 16:48:00,1.38561,1.38561,1.38504,1.38538,30500000.0
2006-01-30 16:49:00,1.38543,1.38623,1.3854,1.38623,53600001.0
2006-01-30 16:50:00,1.38623,1.38626,1.38587,1.38587,47000000.0
2006-01-30 16:51:00,1.38576,1.38613,1.38576,1.38613,37600000.0
2006-01-30 16:52:00,1.38621,1.38621,1.38583,1.38598,36600000.0
2006-01-30 16:53:00,1.38586,1.38586,1.38509,1.38538,50200000.0
2006-01-30 16:54:00,1.3853,1.3853,1.38473,1.38484,32800000.0
2006-01-30 16:55:00,1.38496,1.38501,1.38469,1.38501,23400000.0
2006-01-30 16:56:00,1.38496,1.38525,1.38496,1.38525,48400000.0
2006-01-30 16:57:00,1.38489,1.38489,1.3845,1.38473,41400000.0
2006-01-30 16:58:00,1.38452,1.38462,1.38435,1.38461,44600000.0
2006-01-30 16:59:00,1.38448,1.38448,1.38355,1.38379,33200000.0
2006-01-30 17:00:00,1.38328,1.38393,1.38328,1.38387,51100000.0
2006-01-30 17:01:00,1.38374,1.38406,1.38374,1.38389,46200000.0
2006-01-30 17:02:00,1.38374,1.38387,1.3837,1.38385,23000000.0
2006-01-30 17:03:00,1.384,1.38425,1.384,1.38417,44400000.0
2006-01-30 17:04:00,1.38421,1.38423,1.38394,1.38407,39200000.0
2006-01-30 17:05:00,1.38396,1.38439,1.3837,1.38439,37600000.0
2006-01-30 17:06:00,1.38451,1.38496,1.38451,1.38496,34900000.0
2006-01-30 17:07:00,1.38501,1.38503,1.38477,1.38487,38500000.0
2006-01-30 17:08:00,1.38473,1.385,1.38463,1.385,35600000.0
2006-01-30 17:09:00,1.38495,1.38495,1.38467,1.38478,38200000.0
2006-01-30 17:10:00,1.38464,1.38496,1.38459,1.38492,30600000.0
2006-01-30 17:11:00,1.38497,1.38497,1.38456,1.38469,44600000.0
2006-01-30 17:12:00,1.38467,1.38467,1.38436,1.38444,38500000.0
2006-01-30 17:13:00,1.38437,1.38463,1.38433,1.38463,22500000.0
2006-01-30 17:14:00,1.38419,1.3847,1.38419,1.38441,53800001.0
2006-01-30 17:15:00,1.38462,1.38462,1.384,1.38401,44600000.0
2006-01-30 17:16:00,1.38402,1.38443,1.38398,1.38398,35200000.0
2006-01-30 17:17:00,1.38392,1.38415,1.38372,1.38411,36800000.0
2006-01-30 17:18:00,1.38419,1.38419,1.38383,1.38415,55100000.0
2006-01-30 17:19:00,1.38423,1.38453,1.38422,1.38453,35000000.0
2006-01-30 17:20:00,1.38453,1.38453,1.38417,1.38429,37200000.0
2006-01-30 17:21:00,1.38457,1.38457,1.38385,1.38455,51800000.0
2006-01-30 17:22:00,1.38441,1.38471,1.38441,1.38451,36000000.0
2006-01-30 17:23:00,1.38425,1.38463,1.38425,1.38439,30100000.0
2006-01-30 17:24:00,1.38429,1.38435,1.38395,1.3841,20600000.0
2006-01-30 17:25:00,1.38408,1.38451,1.38408,1.38438,47000000.0
2006-01-30 17:26:00,1.3844,1.38472,1.3844,1.38447,36200000.0
2006-01-30 17:27:00,1.3846,1.3848,1.38445,1.38462,42400000.0
2006-01-30 17:28:00,1.38494,1.38497,1.38472,1.38479,49200000.0
2006-01-30 17:29:00,1.3848,1.38514,1.38447,1.38514,43200000.0
2006-01-30 17:30:00,1.38522,1.38522,1.38475,1.38508,40000000.0
2006-01-30 17:31:00,1.38501,1.38504,1.38488,1.38488,44500000.0
2006-01-30 17:32:00,1.38485,1.38565,1.38485,1.38565,29200000.0
2006-01-30 17:33:00,1.38574,1.38576,1.38549,1.38549,46300000.0
2006-01-30 17:34:00,1.38511,1.38511,1.38435,1.38482,31200000.0
2006-01-30 17:35:00,1.38481,1.3852,1.3847,1.3852,47400000.0
2006-01-30 17:36:00,1.38521,1.38557,1.38521,1.38535,41000000.0
2006-01-30 17:37:00,1.38545,1.3857,1.38485,1.3857,32600000.0
2006-01-30 17:38:00,1.38556,1.38584,1.38545,1.38545,67200000.0
2006-01-30 17:39:00,1.38573,1.38618,1.38573,1.38618,30600000.0
2006-01-30 17:40:00,1.38598,1.38605,1.3858,1.38584,38700000.0
2006-01-30 17:41:00,1.38586,1.38596,1.38565,1.38585,46600000.0
2006-01-30 17:42:00,1.38584,1.38584,1.38536,1.3857,35600000.0
2006-01-30 17:43:00,1.38587,1.38601,1.38575,1.38588,35600000.0
2006-01-30 17:44:00,1.38591,1.38609,1.38579,1.38579,25200000.0
2006-01-30 17:45:00,1.38597,1.38598,1.38569,1.38572,33800000.0
2006-01-30 17:46:00,1.38569,1.38597,1.38556,1.38568,45200000.0
2006-01-30 17:47:00,1.38554,1.38574,1.38546,1.38546,29200000.0
2006-01-30 17:48:00,1.38548,1.38548,1.38488,1.38535,68400001.0
2006-01-30 17:49:00,1.38547,1.38559,1.38515,1.3855,32600000.0
2006-01-30 17:50:00,1.38534,1.38534,1.38483,1.38498,23000000.0
2006-01-30 17:51:00,1.38481,1.38507,1.3846,1.38464,34200000.0
2006-01-30 17:52:00,1.38466,1.38466,1.38446,1.38466,27400000.0
2006-01-30 17:53:00,1.38458,1.38489,1.38458,1.38486,29800000.0
2006-01-30 17:54:00,1.38484,1.38502,1.38441,1.3849,43600000.0
2006-01-30 17:55:00,1.38488,1.38514,1.38446,1.38511,44800000.0
2006-01-30 17:56:00,1.38482,1.38498,1.3847,1.38486,23400000.0
2006-01-30 17:57:00,1.38466,1.38466,1.38417,1.38444,35800000.0
2006-01-30 17:58:00,1.38463,1.38471,1.38448,1.38471,39300000.0
2006-01-30 17:59:00,1.38428,1.3843,1.38375,1.38375,43000000.0
2006-01-30 18:00:00,1.38391,1.3847,1.3838,1.3847,51400000.0
2006-01-30 18:01:00,1.38504,1.38536,1.38479,1.38504,47900000.0
2006-01-30 18:02:00,1.38501,1.38504,1.38482,1.3849,71900000.0
2006-01-30 18:03:00,1.38475,1.38503,1.3847,1.3847,27600000.0
2006-01-30 18:04:00,1.38498,1.38511,1.38485,1.3849,37600000.0
2006-01-30 18:05:00,1.38507,1.3852,1.38499,1.38499,33000000.0
2006-01-30 18:06:00,1.38486,1.38505,1.38473,1.38474,31800000.0
2006-01-30 18:07:00,1.38487,1.38487,1.38451,1.38462,49000000.0
2006-01-30 18:08:00,1.38448,1.38458,1.38433,1.38445,37000000.0
2006-01-30 18:09:00,1.38437,1.38458,1.38436,1.38442,44900000.0
2006-01-30 18:10:00,1.38448,1.38473,1.38439,1.38448,37600000.0
2006-01-30 18:11:00,1.38454,1.38464,1.38434,1.38449,51700000.0
2006-01-30 18:12:00,1.38454,1.38461,1.38448,1.38448,36800000.0
2006-01-30 18:13:00,1.38454,1.38463,1.38433,1.38452,39600000.0
2006-01-30 18:14:00,1.38391,1.38458,1.38391,1.38443,27800000.0
2006-01-30 18:15:00,1.38431,1.38449,1.38431,1.38447,35200000.0
2006-01-30 18:16:00,1.38464,1.38484,1.38463,1.38476,25200000.0
2006-01-30 18:17:00,1.38485,1.385,1.38459,1.38475,64300000.0
2006-01-30 18:18:00,1.38487,1.38495,1.38465,1.38472,48200000.0
2006-01-30 18:19:00,1.38476,1.38476,1.3844,1.38462,27000000.0
2006-01-30 18:20:00,1.38476,1.38512,1.38476,1.38484,33800000.0
2006-01-30 18:21:00,1.38481,1.38486,1.38461,1.38472,54200000.0
2006-01-30 18:22:00,1.3847,1.3847,1.38442,1.38442,36700000.0
2006-01-30 18:23:00,1.38452,1.38469,1.38452,1.38459,52500000.0
2006-01-30 18:24:00,1.38465,1.38483,1.38457,1.38469,27600000.0
2006-01-30 18:25:00,1.38501,1.38512,1.38486,1.38512,28200000.0
2006-01-30 18:26:00,1.38521,1.38526,1.38518,1.38518,29600000.0
2006-01-30 18:27:00,1.3852,1.38563,1.38516,1.3856,37200000.0
2006-01-30 18:28:00,1.38542,1.3855,1.38535,1.38546,32400000.0
2006-01-30 18:29:00,1.38551,1.3856,1.38532,1.38554,38300000.0
2006-01-30 18:30:00,1.38555,1.38556,1.38537,1.38549,43800000.0
2006-01-30 18:31:00,1.38543,1.3855,1.38532,1.38549,39500000.0
2006-01-30 18:32:00,1.3855,1.3855,1.38526,1.38549,22200000.0
2006-01-30 18:33:00,1.38562,1.38565,1.38534,1.38534,55600000.0
2006-01-30 18:34:00,1.38526,1.38542,1.38519,1.38533,25200000.0
2006-01-30 18:35:00,1.38523,1.38531,1.38504,1.38531,37600000.0
2006-01-30 18:36:00,1.38495,1.38503,1.38471,1.38471,56600000.0
2006-01-30 18:37:00,1.3847,1.38477,1.38461,1.38474,19200000.0
2006-01-30 18:38:00,1.3846,1.38482,1.38449,1.38477,29500000.0
2006-01-30 18:39:00,1.38451,1.38475,1.38451,1.38475,35600000.0
2006-01-30 18:40:00,1.38477,1.38497,1.38465,1.38468,44400001.0
2006-01-30 18:41:00,1.38475,1.38487,1.38469,1.38479,33000000.0
2006-01-30 18:42:00,1.38458,1.38469,1.38441,1.38469,65000000.0
2006-01-30 18:43:00,1.38461,1.38476,1.3844,1.3844,52700000.0
2006-01-30 18:44:00,1.3842,1.38429,1.38404,1.38409,47300001.0
2006-01-30 18:45:00,1.3843,1.38436,1.38294,1.38294,33800000.0
2006-01-30 18:46:00,1.3832,1.38329,1.38313,1.38313,23300000.0
2006-01-30 18:47:00,1.3834,1.38355,1.38338,1.38355,25600000.0
2006-01-30 18:48:00,1.38333,1.38351,1.38305,1.38319,24400000.0
2006-01-30 18:49:00,1.38318,1.38318,1.38275,1.38298,25800000.0
2006-01-30 18:50:00,1.38314,1.38331,1.38302,1.38318,35400000.0
2006-01-30 18:51:00,1.38306,1.38345,1.38298,1.38327,42000001.0
2006-01-30 18:52:00,1.3832,1.38359,1.3832,1.38358,61700001.0
2006-01-30 18:53:00,1.38395,1.38419,1.38395,1.38409,26600000.0
2006-01-30 18:54:00,1.38412,1.38438,1.38396,1.3843,34800001.0
2006-01-30 18:55:00,1.38404,1.3843,1.384,1.38416,35600000.0
2006-01-30 18:56:00,1.38404,1.38437,1.38403,1.38403,42200000.0
2006-01-30 18:57:00,1.3845,1.3846,1.38449,1.38449,26800000.0
2006-01-30 18:58:00,1.38414,1.38414,1.38307,1.38307,37400000.0
2006-01-30 18:59:00,1.383,1.38307,1.38252,1.38307,24600000.0
2006-01-30 19:00:00,1.38328,1.38328,1.38274,1.38305,44200001.0
2006-01-30 19:01:00,1.38325,1.38327,1.38286,1.38293,42600000.0
2006-01-30 19:02:00,1.3828,1.38285,1.38265,1.38279,27400000.0
2006-01-30 19:03:00,1.3827,1.38302,1.38262,1.38293,64300001.0
2006-01-30 19:04:00,1.38291,1.38319,1.38291,1.38318,30000000.0
2006-01-30 19:05:00,1.38339,1.38375,1.38339,1.38357,47600000.0
2006-01-30 19:06:00,1.38361,1.38361,1.38336,1.38358,30600000.0
2006-01-30 19:07:00,1.38365,1.38399,1.38365,1.38399,49400001.0
2006-01-30 19:08:00,1.38369,1.384,1.38369,1.38394,48500000.0
2006-01-30 19:09:00,1.38407,1.38407,1.38399,1.38399,36800000.0
2006-01-30 19:10:00,1.38412,1.38417,1.38366,1.38366,52000001.0
2006-01-30 19:11:00,1.38393,1.38405,1.3838,1.38395,48400001.0
2006-01-30 19:12:00,1.38369,1.38398,1.38369,1.38397,40600000.0
2006-01-30 19:13:00,1.38392,1.38393,1.38378,1.38392,56600000.0
2006-01-30 19:14:00,1.38377,1.38404,1.38362,1.38404,47400000.0
2006-01-30 19:15:00,1.38399,1.38399,1.3836,1.3836,40700000.0
2006-01-30 19:16:00,1.38346,1.3839,1.38346,1.38375,30200000.0
2006-01-30 19:17:00,1.38379,1.38379,1.38341,1.38359,36800000.0
2006-01-30 19:18:00,1.38353,1.38353,1.38321,1.38346,32000000.0
2006-01-30 19:19:00,1.38344,1.38379,1.38328,1.38378,47200000.0
2006-01-30 19:20:00,1.38377,1.38377,1.38344,1.38367,37600000.0
2006-01-30 19:21:00,1.38359,1.38388,1.38351,1.38359,36600001.0
2006-01-30 19:22:00,1.38373,1.38384,1.38361,1.38371,33200000.0
2006-01-30 19:23:00,1.38364,1.38391,1.38341,1.38376,38000000.0
2006-01-30 19:24:00,1.38378,1.38378,1.38347,1.38358,45600000.0
2006-01-30 19:25:00,1.38367,1.38372,1.38338,1.38372,37200000.0
2006-01-30 19:26:00,1.3836,1.38391,1.38349,1.3838,47700000.0
2006-01-30 19:27:00,1.38379,1.38389,1.38355,1.38388,52000000.0
2006-01-30 19:28:00,1.38371,1.38373,1.38339,1.38353,40000000.0
2006-01-30 19:29:00,1.38353,1.38378,1.38334,1.38378,22000000.0
2006-01-30 19:30:00,1.38396,1.38396,1.38378,1.38378,39800000.0
2006-01-30 19:31:00,1.3838,1.3838,1.38362,1.38368,44200000.0
2006-01-30 19:32:00,1.38359,1.38376,1.38348,1.38372,48100000.0
2006-01-30 19:33:00,1.38383,1.38383,1.38358,1.38377,66700000.0
2006-01-30 19:34:00,1.38383,1.38407,1.38372,1.384,28600000.0
2006-01-30 19:35:00,1.38389,1.38398,1.38352,1.38397,35800000.0
2006-01-30 19:36:00,1.38381,1.38399,1.38375,1.38385,27000000.0
2006-01-30 19:37:00,1.38377,1.38377,1.38327,1.38327,45900000.0
2006-01-30 19:38:00,1.38321,1.38375,1.38321,1.38354,40400000.0
2006-01-30 19:39:00,1.38364,1.38379,1.38346,1.38375,29400000.0
2006-01-30 19:40:00,1.38366,1.38372,1.38332,1.38335,43600000.0
2006-01-30 19:41:00,1.3832,1.38338,1.38312,1.38338,34800000.0
2006-01-30 19:42:00,1.38348,1.38383,1.3833,1.38383,56000000.0
2006-01-30 19:43:00,1.38378,1.38378,1.3833,1.38347,20600000.0
2006-01-30 19:44:00,1.38344,1.38361,1.38344,1.38361,35200000.0
2006-01-30 19:45:00,1.38363,1.3837,1.38356,1.3837,43600000.0
2006-01-30 19:46:00,1.38376,1.38385,1.38339,1.38339,43100000.0
2006-01-30 19:47:00,1.3837,1.38396,1.38367,1.38387,42800001.0
2006-01-30 19:48:00,1.384,1.38401,1.38383,1.38396,42000001.0
2006-01-30 19:49:00,1.38391,1.38406,1.38389,1.38389,31300000.0
2006-01-30 19:50:00,1.38413,1.38413,1.38375,1.38392,54300000.0
2006-01-30 19:51:00,1.38388,1.38404,1.38386,1.38404,31800000.0
2006-01-30 19:52:00,1.38404,1.38437,1.38401,1.38416,42300000.0
2006-01-30 19:53:00,1.38426,1.38458,1.38426,1.38458,50800000.0
2006-01-30 19:54:00,1.38471,1.38482,1.38471,1.38476,25600000.0
2006-01-30 19:55:00,1.38479,1.38498,1.38479,1.38487,28200000.0
2006-01-30 19:56:00,1.38489,1.38507,1.38474,1.38485,23400000.0
2006-01-30 19:57:00,1.3847,1.38474,1.38445,1.38463,28600000.0
2006-01-30 19:58:00,1.38443,1.38457,1.3844,1.3844,44600000.0
2006-01-30 19:59:00,1.38459,1.38497,1.38455,1.38467,36100000.0
2006-01-30 20:00:00,1.38471,1.38537,1.38471,1.38508,66200001.0
2006-01-30 20:01:00,1.38557,1.38599,1.38557,1.38575,44000000.0
2006-01-30 20:02:00,1.38587,1.38587,1.38563,1.38572,39600000.0
2006-01-30 20:03:00,1.38594,1.38594,1.38555,1.38573,41000000.0
2006-01-30 20:04:00,1.38576,1.38636,1.38559,1.38618,43000000.0
2006-01-30 20:05:00,1.38616,1.38616,1.38575,1.38575,33000000.0
2006-01-30 20:06:00,1.38569,1.38587,1.38545,1.38546,26600000.0
2006-01-30 20:07:00,1.38517,1.3853,1.38496,1.38524,27700000.0
2006-01-30 20:08:00,1.38536,1.38545,1.38515,1.38526,37800000.0
2006-01-30 20:09:00,1.38526,1.3853,1.38516,1.38516,39900000.0
2006-01-30 20:10:00,1.38479,1.38521,1.38479,1.38513,44200000.0
2006-01-30 20:11:00,1.38521,1.3853,1.3851,1.38518,24900000.0
2006-01-30 20:12:00,1.38534,1.38534,1.38489,1.38529,46800000.0
2006-01-30 20:13:00,1.38532,1.38532,1.38509,1.38523,28600000.0
2006-01-30 20:14:00,1.38522,1.38533,1.38469,1.38533,49400000.0
2006-01-30 20:15:00,1.38535,1.38535,1.38515,1.38532,29000000.0
2006-01-30 20:16:00,1.38525,1.3854,1.38508,1.38509,56100000.0
2006-01-30 20:17:00,1.38517,1.38524,1.38469,1.38503,72600001.0
2006-01-30 20:18:00,1.38499,1.38499,1.3846,1.38463,35800000.0
2006-01-30 20:19:00,1.38486,1.3849,1.38474,1.38481,60600000.0
2006-01-30 20:20:00,1.3849,1.38499,1.38472,1.38499,28200000.0
2006-01-30 20:21:00,1.38493,1.38508,1.38493,1.38508,43300000.0
2006-01-30 20:22:00,1.38506,1.38507,1.38464,1.38478,31000000.0
2006-01-30 20:23:00,1.38479,1.38481,1.3845,1.38477,34400000.0
2006-01-30 20:24:00,1.38504,1.38506,1.38486,1.38486,30000000.0
2006-01-30 20:25:00,1.38506,1.38506,1.38469,1.38469,48800000.0
2006-01-30 20:26:00,1.38477,1.38497,1.38451,1.38473,42800000.0
2006-01-30 20:27:00,1.38486,1.38512,1.38447,1.38488,64500000.0
2006-01-30 20:28:00,1.38494,1.38516,1.38494,1.3851,41000001.0
2006-01-30 20:29:00,1.38499,1.38502,1.38451,1.38492,30400000.0
2006-01-30 20:30:00,1.38505,1.38505,1.38482,1.38502,27000000.0
2006-01-30 20:31:00,1.38492,1.38509,1.38458,1.38509,45900000.0
2006-01-30 20:32:00,1.38492,1.38515,1.38466,1.38515,39800000.0
2006-01-30 20:33:00,1.38523,1.38523,1.38506,1.38522,30800000.0
2006-01-30 20:34:00,1.38504,1.38519,1.38469,1.38472,56300001.0
2006-01-30 20:35:00,1.38464,1.38469,1.38451,1.38455,56800000.0
2006-01-30 20:36:00,1.38472,1.38491,1.38464,1.38466,36800000.0
2006-01-30 20:37:00,1.38476,1.38479,1.38454,1.38479,43800000.0
2006-01-30 20:38:00,1.38494,1.3851,1.38485,1.38488,24800000.0
2006-01-30 20:39:00,1.38476,1.385,1.38468,1.38474,66200001.0
2006-01-30 20:40:00,1.38478,1.38508,1.38478,1.38492,49300000.0
2006-01-30 20:41:00,1.3849,1.38505,1.38473,1.38497,48800000.0
2006-01-30 20:42:00,1.3849,1.38508,1.38466,1.38479,54700000.0
2006-01-30 20:43:00,1.38463,1.38467,1.38423,1.38423,32000000.0
2006-01-30 20:44:00,1.38446,1.38455,1.38418,1.38438,38200000.0
2006-01-30 20:45:00,1.38425,1.38479,1.38425,1.38447,53100000.0
2006-01-30 20:46:00,1.38469,1.38479,1.38441,1.38441,54700001.0
2006-01-30 20:47:00,1.38428,1.38428,1.3837,1.38407,36900000.0
2006-01-30 20:48:00,1.38403,1.38441,1.38403,1.38434,43200000.0
2006-01-30 20:49:00,1.38436,1.38449,1.38436,1.38442,35800000.0
2006-01-30 20:50:00,1.3843,1.38434,1.38421,1.38423,35400000.0
2006-01-30 20:51:00,1.38393,1.38408,1.38389,1.38395,45500000.0
2006-01-30 20:52:00,1.38396,1.38397,1.3837,1.3837,26000000.0
2006-01-30 20:53:00,1.38371,1.38415,1.38371,1.38413,47400000.0
2006-01-30 20:54:00,1.3839,1.38428,1.3839,1.38403,45400000.0
2006-01-30 20:55:00,1.38394,1.38412,1.38391,1.38409,40200000.0
2006-01-30 20:56:00,1.38397,1.38431,1.38387,1.38431,49200000.0
2006-01-30 20:57:00,1.38419,1.38419,1.38388,1.38399,26600000.0
2006-01-30 20:58:00,1.38395,1.38407,1.38389,1.38402,33400000.0
2006-01-30 20:59:00,1.38386,1.38397,1.38378,1.38392,40500000.0
2006-01-30 21:00:00,1.38393,1.384,1.38349,1.38385,32000000.0
2006-01-30 21:01:00,1.38398,1.38421,1.38361,1.38361,44400001.0
2006-01-30 21:02:00,1.38397,1.38416,1.38371,1.38416,60800001.0
2006-01-30 21:03:00,1.38405,1.38405,1.3839,1.3839,32000000.0
2006-01-30 21:04:00,1.38394,1.38394,1.38379,1.38394,25600000.0
2006-01-30 21:05:00,1.38368,1.38403,1.38368,1.38384,44200000.0
2006-01-30 21:06:00,1.38379,1.38379,1.38333,1.38358,39900000.0
2006-01-30 21:07:00,1.3835,1.38358,1.3832,1.38336,50000002.0
2006-01-30 21:08:00,1.38322,1.38336,1.38305,1.38331,37300000.0
2006-01-30 21:09:00,1.38342,1.38342,1.38322,1.38337,23200000.0
2006-01-30 21:10:00,1.38343,1.38356,1.38329,1.38335,29000000.0
2006-01-30 21:11:00,1.38334,1.38381,1.38334,1.38346,30400000.0
2006-01-30 21:12:00,1.38344,1.38362,1.38339,1.38344,37500000.0
2006-01-30 21:13:00,1.38345,1.38359,1.38333,1.38333,63500000.0
2006-01-30 21:14:00,1.38323,1.38332,1.38297,1.38313,43400000.0
2006-01-30 21:15:00,1.38323,1.38355,1.38323,1.38355,33600000.0
2006-01-30 21:16:00,1.38317,1.3837,1.38317,1.3837,38000000.0
2006-01-30 21:17:00,1.38364,1.38372,1.38332,1.38332,35200000.0
2006-01-30 21:18:00,1.38392,1.38398,1.38339,1.38375,32600000.0
2006-01-30 21:19:00,1.38379,1.3839,1.3837,1.38375,50500000.0
2006-01-30 21:20:00,1.38387,1.38407,1.38377,1.38393,39800000.0
2006-01-30 21:21:00,1.38392,1.38411,1.38383,1.38411,36400000.0
2006-01-30 21:22:00,1.3837,1.38411,1.3837,1.38403,37600000.0
2006-01-30 21:23:00,1.38416,1.38429,1.38371,1.38371,49600000.0
2006-01-30 21:24:00,1.38405,1.38429,1.38393,1.38395,61400000.0
2006-01-30 21:25:00,1.38416,1.38444,1.38401,1.38401,56600000.0
2006-01-30 21:26:00,1.38422,1.38444,1.38416,1.38416,23800000.0
2006-01-30 21:27:00,1.38413,1.38416,1.38399,1.38399,39000001.0
2006-01-30 21:28:00,1.38401,1.38415,1.38401,1.38412,43600000.0
2006-01-30 21:29:00,1.38417,1.38417,1.38406,1.38406,24600000.0
2006-01-30 21:30:00,1.38404,1.38412,1.38386,1.38403,35000000.0
2006-01-30 21:31:00,1.38412,1.38412,1.38397,1.38403,28000000.0
2006-01-30 21:32:00,1.38405,1.38405,1.38377,1.38381,31400000.0
2006-01-30 21:33:00,1.38394,1.38404,1.38383,1.38396,31400000.0
2006-01-30 21:34:00,1.38403,1.38444,1.38403,1.38444,32800000.0
2006-01-30 21:35:00,1.38435,1.38437,1.38397,1.38427,30000000.0
2006-01-30 21:36:00,1.38428,1.38428,1.38381,1.38412,23000000.0
2006-01-30 21:37:00,1.38395,1.38395,1.38362,1.38381,25200000.0
2006-01-30 21:38:00,1.38386,1.38386,1.38368,1.38378,30800000.0
2006-01-30 21:39:00,1.38356,1.38387,1.38356,1.38371,34400000.0
2006-01-30 21:40:00,1.38347,1.38377,1.38347,1.38377,30600000.0
2006-01-30 21:41:00,1.38377,1.38386,1.38362,1.38369,46400001.0
2006-01-30 21:42:00,1.3837,1.38382,1.38345,1.38345,29500000.0
2006-01-30 21:43:00,1.38365,1.38369,1.38354,1.38364,33800000.0
2006-01-30 21:44:00,1.38349,1.38364,1.38339,1.38346,35400000.0
2006-01-30 21:45:00,1.38363,1.38368,1.38357,1.38358,27700000.0
2006-01-30 21:46:00,1.38372,1.38391,1.38357,1.3837,45700000.0
2006-01-30 21:47:00,1.38363,1.38381,1.38358,1.38358,26800000.0
2006-01-30 21:48:00,1.38372,1.38374,1.38331,1.38347,51200000.0
2006-01-30 21:49:00,1.38348,1.38349,1.38344,1.38347,35600000.0
2006-01-30 21:50:00,1.38354,1.38366,1.38331,1.38364,43200000.0
2006-01-30 21:51:00,1.3836,1.38371,1.3835,1.38371,21600000.0
2006-01-30 21:52:00,1.38369,1.38394,1.38368,1.38385,46400000.0
2006-01-30 21:53:00,1.38378,1.38403,1.38377,1.38377,30600000.0
2006-01-30 21:54:00,1.38378,1.38415,1.38378,1.38407,48300000.0
2006-01-30 21:55:00,1.38403,1.38403,1.38382,1.38403,58100000.0
2006-01-30 21:56:00,1.38408,1.38422,1.38394,1.38422,33700000.0
2006-01-30 21:57:00,1.38426,1.38428,1.38377,1.38413,27200000.0
2006-01-30 21:58:00,1.3841,1.38424,1.38402,1.38402,32200000.0
2006-01-30 21:59:00,1.3845,1.38496,1.38432,1.38483,50900000.0
2006-01-30 22:00:00,1.38484,1.38494,1.38455,1.38455,46500000.0
2006-01-30 22:01:00,1.38444,1.38477,1.38443,1.38465,25400000.0
2006-01-30 22:02:00,1.38492,1.38514,1.38488,1.38513,40700000.0
2006-01-30 22:03:00,1.38535,1.38535,1.38503,1.3853,29100000.0
2006-01-30 22:04:00,1.38522,1.38522,1.38487,1.38493,30400000.0
2006-01-30 22:05:00,1.38499,1.38499,1.38466,1.38482,36200000.0
2006-01-30 22:06:00,1.38496,1.38496,1.3846,1.38493,49200000.0
2006-01-30 22:07:00,1.38482,1.38507,1.38482,1.3849,27800000.0
2006-01-30 22:08:00,1.38465,1.38504,1.38465,1.38504,46800000.0
2006-01-30 22:09:00,1.38505,1.38534,1.38491,1.38517,34600000.0
2006-01-30 22:10:00,1.38525,1.38526,1.38502,1.38519,34900000.0
2006-01-30 22:11:00,1.38498,1.38515,1.38485,1.38485,27600000.0
2006-01-30 22:12:00,1.38503,1.38531,1.38498,1.38498,44400000.0
2006-01-30 22:13:00,1.38509,1.38516,1.38509,1.38516,20800000.0
2006-01-30 22:14:00,1.38505,1.38544,1.38505,1.38506,59000000.0
2006-01-30 22:15:00,1.38534,1.38549,1.38527,1.38529,49600000.0
2006-01-30 22:16:00,1.38521,1.38541,1.38514,1.38514,44600000.0
2006-01-30 22:17:00,1.38554,1.38564,1.38537,1.38546,25400000.0
2006-01-30 22:18:00,1.38553,1.38553,1.3853,1.38534,28800000.0
2006-01-30 22:19:00,1.38529,1.38551,1.38528,1.38528,31600000.0
2006-01-30 22:20:00,1.38528,1.38534,1.38507,1.38524,42700000.0
2006-01-30 22:21:00,1.38512,1.38531,1.38489,1.38518,42600000.0
2006-01-30 22:22:00,1.38525,1.38525,1.38497,1.38512,41600000.0
2006-01-30 22:23:00,1.38522,1.38529,1.38505,1.38505,25800000.0
2006-01-30 22:24:00,1.38516,1.38523,1.38497,1.38516,38400000.0
2006-01-30 22:25:00,1.38506,1.38516,1.38494,1.38516,29800000.0
2006-01-30 22:26:00,1.38508,1.38539,1.38508,1.38539,28100000.0
2006-01-30 22:27:00,1.38524,1.38524,1.3849,1.3852,32200000.0
2006-01-30 22:28:00,1.38516,1.38539,1.38508,1.38519,38400000.0
2006-01-30 22:29:00,1.3851,1.3852,1.38495,1.3851,23200000.0
2006-01-30 22:30:00,1.38513,1.38521,1.38501,1.3851,57600001.0
2006-01-30 22:31:00,1.38523,1.38523,1.38454,1.38512,58400001.0
2006-01-30 22:32:00,1.38502,1.38515,1.38494,1.38501,46300000.0
2006-01-30 22:33:00,1.38495,1.38508,1.38494,1.38507,37400000.0
2006-01-30 22:34:00,1.38501,1.38515,1.38481,1.38498,35800000.0
2006-01-30 22:35:00,1.38509,1.38514,1.38492,1.38492,38600000.0
2006-01-30 22:36:00,1.38512,1.38534,1.38468,1.38468,51900000.0
2006-01-30 22:37:00,1.38532,1.38541,1.38522,1.3854,51700000.0
2006-01-30 22:38:00,1.38538,1.38553,1.38535,1.38549,50800000.0
2006-01-30 22:39:00,1.38525,1.38528,1.38492,1.38492,36700000.0
2006-01-30 22:40:00,1.38496,1.38505,1.38474,1.38474,39800000.0
2006-01-30 22:41:00,1.38518,1.3852,1.38499,1.3852,30200000.0
2006-01-30 22:42:00,1.3852,1.3852,1.38485,1.38494,63800000.0
2006-01-30 22:43:00,1.38496,1.3851,1.38489,1.38503,25200000.0
2006-01-30 22:44:00,1.38488,1.38499,1.38478,1.38496,33400000.0
2006-01-30 22:45:00,1.385,1.38524,1.385,1.38524,29600000.0
2006-01-30 22:46:00,1.38533,1.38589,1.38533,1.38573,39800000.0
2006-01-30 22:47:00,1.38583,1.38587,1.38567,1.38582,37800000.0
2006-01-30 22:48:00,1.38555,1.38588,1.38555,1.3856,32800000.0
2006-01-30 22:49:00,1.38537,1.38554,1.38513,1.38542,43200001.0
2006-01-30 22:50:00,1.38546,1.3855,1.38526,1.38526,23800000.0
2006-01-30 22:51:00,1.3851,1.38531,1.38504,1.38531,48100001.0
2006-01-30 22:52:00,1.38536,1.38553,1.38519,1.38519,35000000.0
2006-01-30 22:53:00,1.38531,1.3854,1.38495,1.38539,44400000.0
2006-01-30 22:54:00,1.38538,1.38548,1.38523,1.38523,31200000.0
2006-01-30 22:55:00,1.38535,1.38535,1.38506,1.38506,25500000.0
2006-01-30 22:56:00,1.38515,1.38515,1.38501,1.38515,32200000.0
2006-01-30 22:57:00,1.38494,1.38494,1.38442,1.38442,40200000.0
2006-01-30 22:58:00,1.38469,1.38476,1.38462,1.38462,35800000.0
2006-01-30 22:59:00,1.38477,1.38481,1.3846,1.38474,46800000.0
2006-01-30 23:00:00,1.38468,1.38478,1.3845,1.3845,47000000.0
2006-01-30 23:01:00,1.38466,1.38479,1.38447,1.38479,49500000.0
2006-01-30 23:02:00,1.38463,1.38481,1.38456,1.38456,35600000.0
2006-01-30 23:03:00,1.38473,1.38473,1.38444,1.38444,48800000.0
2006-01-30 23:04:00,1.38459,1.38474,1.38451,1.38474,37400000.0
2006-01-30 23:05:00,1.38467,1.38491,1.38465,1.38491,51700000.0
2006-01-30 23:06:00,1.38473,1.38542,1.38473,1.38537,42000000.0
2006-01-30 23:07:00,1.38547,1.38589,1.38547,1.38582,16400000.0
2006-01-30 23:08:00,1.38587,1.38596,1.38571,1.38587,32200000.0
2006-01-30 23:09:00,1.38597,1.38612,1.3859,1.38601,47900000.0
2006-01-30 23:10:00,1.38597,1.3862,1.38585,1.38611,46000000.0
2006-01-30 23:11:00,1.38623,1.38628,1.38606,1.38619,39200000.0
2006-01-30 23:12:00,1.38621,1.3863,1.386,1.38609,35200000.0
2006-01-30 23:13:00,1.38533,1.38617,1.38533,1.38575,45800000.0
2006-01-30 23:14:00,1.38588,1.38598,1.38581,1.38595,35400000.0
2006-01-30 23:15:00,1.38587,1.3859,1.38523,1.38574,63600001.0
2006-01-30 23:16:00,1.38583,1.38586,1.38565,1.38579,38300000.0
2006-01-30 23:17:00,1.38577,1.3858,1.38565,1.38568,34500000.0
2006-01-30 23:18:00,1.38588,1.38588,1.38542,1.38565,42200000.0
2006-01-30 23:19:00,1.38573,1.38603,1.38571,1.38575,43400000.0
2006-01-30 23:20:00,1.38595,1.38595,1.38547,1.3858,44600001.0
2006-01-30 23:21:00,1.38583,1.38584,1.38556,1.38569,33000000.0
2006-01-30 23:22:00,1.38573,1.38588,1.38543,1.38588,30200000.0
2006-01-30 23:23:00,1.38571,1.38586,1.38571,1.38586,59200000.0
2006-01-30 23:24:00,1.38567,1.3858,1.38554,1.38554,31600000.0
2006-01-30 23:25:00,1.3857,1.38585,1.38562,1.38562,44600000.0
2006-01-30 23:26:00,1.38577,1.3859,1.38565,1.3859,44600000.0
2006-01-30 23:27:00,1.38572,1.38582,1.3856,1.3856,31900000.0
2006-01-30 23:28:00,1.38553,1.38587,1.38546,1.38546,55400000.0
2006-01-30 23:29:00,1.38565,1.38591,1.38547,1.38561,43000000.0
2006-01-30 23:30:00,1.38542,1.38558,1.38536,1.38548,39400000.0
2006-01-30 23:31:00,1.38552,1.38552,1.38504,1.38531,28400000.0
2006-01-30 23:32:00,1.38493,1.38544,1.38493,1.38544,61000001.0
2006-01-30 23:33:00,1.38532,1.38543,1.38521,1.38527,37300000.0
2006-01-30 23:34:00,1.38531,1.38543,1.38501,1.38527,47400000.0
2006-01-30 23:35:00,1.38552,1.38552,1.38527,1.38538,25800000.0
2006-01-30 23:36:00,1.38538,1.38551,1.38532,1.38532,27000000.0
2006-01-30 23:37:00,1.38537,1.38539,1.38527,1.38538,23600000.0
2006-01-30 23:38:00,1.38541,1.38555,1.38534,1.38555,40000000.0
2006-01-30 23:39:00,1.38561,1.38577,1.38559,1.38577,42200000.0
2006-01-30 23:40:00,1.38618,1.38618,1.38567,1.38567,40900000.0
2006-01-30 23:41:00,1.38565,1.38565,1.38517,1.38517,39000000.0
2006-01-30 23:42:00,1.38576,1.38576,1.38545,1.38554,18200000.0
2006-01-30 23:43:00,1.38558,1.3857,1.38526,1.38556,25200000.0
2006-01-30 23:44:00,1.38574,1.38576,1.38561,1.38572,57200000.0
2006-01-30 23:45:00,1.38557,1.3858,1.38536,1.38566,51700000.0
2006-01-30 23:46:00,1.38579,1.38579,1.38561,1.38569,51400001.0
2006-01-30 23:47:00,1.38577,1.38596,1.38566,1.38589,59200001.0
2006-01-30 23:48:00,1.38588,1.38599,1.38569,1.38596,26400000.0
2006-01-30 23:49:00,1.3861,1.38623,1.38583,1.386,34500000.0
2006-01-30 23:50:00,1.38591,1.38591,1.3855,1.38567,28000000.0
2006-01-30 23:51:00,1.38561,1.38561,1.3853,1.38544,62600000.0
2006-01-30 23:52:00,1.38545,1.38549,1.38513,1.38547,35200000.0
2006-01-30 23:53:00,1.38541,1.38541,1.38493,1.38512,40700000.0
2006-01-30 23:54:00,1.38509,1.38514,1.3841,1.3841,42600000.0
2006-01-30 23:55:00,1.38465,1.38479,1.3846,1.3846,47100000.0
2006-01-30 23:56:00,1.38472,1.38472,1.38426,1.38435,44800000.0
2006-01-30 23:57:00,1.38433,1.38451,1.38427,1.38451,31400000.0
2006-01-30 23:58:00,1.38433,1.38433,1.38396,1.38416,27400000.0
2006-01-30 23:59:00,1.38415,1.38427,1.38402,1.38405,45200000.0
2006-01-31 00:00:00,1.38418,1.38433,1.38406,1.38418,43400000.0
2006-01-31 00:05:00,1.3848,1.385,1.3848,1.385,23800000.0
2006-01-31 00:06:00,1.3852,1.3852,1.385,1.385,23800000.0
2006-01-31 00:10:00,1.3853,1.3853,1.385,1.385,23800000.0
2006-01-31 00:15:00,1.3848,1.3848,1.3848,1.3848,23800000.0
2006-01-31 00:16:00,1.385,1.385,1.3848,1.3848,23800000.0
2006-01-31 00:17:00,1.385,1.385,1.3848,1.3848,23800000.0
2006-01-31 00:21:00,1.385,1.385,1.3848,1.3848,23800000.0
2006-01-31 00:24:00,1.38423,1.3848,1.38423,1.3848,23800000.0
2006-01-31 00:25:00,1.38475,1.38488,1.38465,1.38483,32200000.0
2006-01-31 00:26:00,1.38487,1.3849,1.38471,1.38482,36600000.0
2006-01-31 00:27:00,1.38489,1.38489,1.3847,1.38478,53600000.0
2006-01-31 00:28:00,1.38484,1.38487,1.38417,1.38417,59600000.0
2006-01-31 00:29:00,1.38412,1.3842,1.38395,1.384,39600000.0
2006-01-31 00:30:00,1.38381,1.38434,1.38381,1.38411,35200000.0
2006-01-31 00:31:00,1.384,1.38507,1.38394,1.38507,25800000.0
2006-01-31 00:32:00,1.38525,1.38549,1.38521,1.38521,27200000.0
2006-01-31 00:33:00,1.38498,1.38498,1.38371,1.38371,31300000.0
2006-01-31 00:34:00,1.38376,1.38391,1.38363,1.38363,31600000.0
2006-01-31 00:35:00,1.38385,1.38385,1.38365,1.3838,39000000.0
2006-01-31 00:36:00,1.38377,1.38379,1.38367,1.38371,27000000.0
2006-01-31 00:37:00,1.38363,1.38363,1.38348,1.38348,35600000.0
2006-01-31 00:38:00,1.38356,1.38376,1.38356,1.38364,38400000.0
2006-01-31 00:39:00,1.38436,1.38449,1.38416,1.38428,50700000.0
2006-01-31 00:40:00,1.38431,1.38441,1.38421,1.38441,24800000.0
2006-01-31 00:41:00,1.38435,1.38435,1.38384,1.38403,28200000.0
2006-01-31 00:42:00,1.38408,1.38459,1.38408,1.38452,25600000.0
2006-01-31 00:43:00,1.3843,1.38464,1.384,1.38464,23200000.0
2006-01-31 00:44:00,1.38471,1.38471,1.38458,1.38466,27400000.0
2006-01-31 00:45:00,1.38465,1.38465,1.38439,1.38449,63700000.0
2006-01-31 00:46:00,1.38458,1.38469,1.38447,1.38469,58900000.0
2006-01-31 00:47:00,1.38464,1.38471,1.38451,1.38461,37800000.0
2006-01-31 00:48:00,1.38436,1.38474,1.38436,1.38456,35200000.0
2006-01-31 00:49:00,1.38466,1.38469,1.38438,1.38461,47400001.0
2006-01-31 00:50:00,1.3845,1.38467,1.38441,1.38464,27200000.0
2006-01-31 00:51:00,1.38458,1.38467,1.38437,1.38448,51800000.0
2006-01-31 00:52:00,1.38426,1.38447,1.38426,1.38447,30600000.0
2006-01-31 00:53:00,1.38411,1.38438,1.38405,1.38438,26800000.0
2006-01-31 00:54:00,1.38404,1.38442,1.38404,1.38442,32800000.0
2006-01-31 00:55:00,1.38442,1.38442,1.38405,1.38442,29900000.0
2006-01-31 00:56:00,1.38437,1.38442,1.38422,1.38427,46000000.0
2006-01-31 00:57:00,1.38467,1.3847,1.38447,1.38447,34400000.0
2006-01-31 00:58:00,1.38486,1.3849,1.3847,1.3848,19600000.0
2006-01-31 00:59:00,1.38496,1.38496,1.38486,1.38492,31600000.0
2006-01-31 01:00:00,1.38483,1.38489,1.3847,1.38472,42400000.0
2006-01-31 01:01:00,1.38474,1.38487,1.38464,1.38472,37500000.0
2006-01-31 01:02:00,1.38483,1.38483,1.38437,1.38437,42000000.0
2006-01-31 01:03:00,1.38483,1.3849,1.38465,1.38483,45900000.0
2006-01-31 01:04:00,1.38486,1.38497,1.38484,1.38486,32100000.0
2006-01-31 01:05:00,1.38489,1.38494,1.38475,1.38481,39500000.0
2006-01-31 01:06:00,1.38494,1.38504,1.38478,1.38504,34600000.0
2006-01-31 01:07:00,1.38498,1.38502,1.3847,1.38483,25100000.0
2006-01-31 01:08:00,1.38494,1.38499,1.38456,1.38456,41100000.0
2006-01-31 01:09:00,1.38494,1.38494,1.38474,1.38492,24200000.0
2006-01-31 01:10:00,1.38486,1.38494,1.38456,1.38479,39200000.0
2006-01-31 01:11:00,1.38472,1.38494,1.38472,1.38494,41600000.0
2006-01-31 01:12:00,1.38481,1.38499,1.38456,1.38484,35900000.0
2006-01-31 01:13:00,1.38501,1.38504,1.38474,1.38504,47800000.0
2006-01-31 01:14:00,1.38482,1.38494,1.38459,1.38474,25900000.0
2006-01-31 01:15:00,1.38476,1.38479,1.38447,1.38472,26000000.0
2006-01-31 01:16:00,1.38464,1.38475,1.38449,1.38475,46400001.0
2006-01-31 01:17:00,1.38472,1.38472,1.38447,1.38466,33200000.0
2006-01-31 01:18:00,1.38455,1.38459,1.38419,1.38459,37200001.0
2006-01-31 01:19:00,1.3845,1.38463,1.38439,1.38446,54900001.0
2006-01-31 01:20:00,1.38461,1.38466,1.38408,1.38466,43200000.0
2006-01-31 01:21:00,1.38448,1.38472,1.38448,1.38457,79700002.0
2006-01-31 01:22:00,1.38465,1.3847,1.38442,1.3846,39900000.0
2006-01-31 01:23:00,1.38455,1.38469,1.38442,1.38442,34000000.0
2006-01-31 01:24:00,1.38474,1.38482,1.38462,1.38477,20000000.0
2006-01-31 01:25:00,1.38457,1.38463,1.38428,1.38448,71000000.0
2006-01-31 01:26:00,1.38436,1.38459,1.38434,1.38449,28700000.0
2006-01-31 01:27:00,1.38439,1.38451,1.38427,1.38451,18400000.0
2006-01-31 01:28:00,1.38438,1.38453,1.38413,1.38446,72300001.0
2006-01-31 01:29:00,1.38456,1.38457,1.38446,1.38447,25800000.0
2006-01-31 01:30:00,1.38453,1.38453,1.38397,1.38433,48200000.0
2006-01-31 01:31:00,1.38425,1.38442,1.38419,1.3844,49000000.0
2006-01-31 01:32:00,1.38429,1.38432,1.38409,1.38411,51100000.0
2006-01-31 01:33:00,1.38418,1.38429,1.3841,1.38429,44600000.0
2006-01-31 01:34:00,1.3843,1.38446,1.3839,1.38432,48800000.0
2006-01-31 01:35:00,1.3843,1.38442,1.38404,1.38404,48200001.0
2006-01-31 01:36:00,1.38413,1.38431,1.38408,1.38408,54400000.0
2006-01-31 01:37:00,1.38398,1.38409,1.3837,1.38403,32800000.0
2006-01-31 01:38:00,1.38396,1.38409,1.38384,1.38406,32800000.0
2006-01-31 01:39:00,1.38384,1.38386,1.38334,1.3836,46800000.0
2006-01-31 01:40:00,1.38352,1.38384,1.38352,1.38378,32800000.0
2006-01-31 01:41:00,1.38366,1.38387,1.38349,1.38367,48000000.0
2006-01-31 01:42:00,1.38381,1.38409,1.38371,1.38403,42400000.0
2006-01-31 01:43:00,1.38412,1.38412,1.38346,1.38395,39000000.0
2006-01-31 01:44:00,1.3839,1.38396,1.38365,1.38396,20600000.0
2006-01-31 01:45:00,1.38396,1.38408,1.38388,1.38398,49800000.0
2006-01-31 01:46:00,1.38405,1.38425,1.38385,1.38407,48000000.0
2006-01-31 01:47:00,1.38423,1.38454,1.38423,1.38425,24200000.0
2006-01-31 01:48:00,1.38439,1.38449,1.38404,1.38404,38500000.0
2006-01-31 01:49:00,1.38438,1.38453,1.38391,1.38436,22400000.0
2006-01-31 01:50:00,1.38431,1.38444,1.38396,1.38444,25400000.0
2006-01-31 01:51:00,1.38439,1.38439,1.38424,1.38426,37400001.0
2006-01-31 01:52:00,1.38446,1.38451,1.38426,1.38426,25200000.0
2006-01-31 01:53:00,1.38457,1.38467,1.3845,1.38453,52500000.0
2006-01-31 01:54:00,1.38451,1.3846,1.38448,1.38451,93600000.0
2006-01-31 01:55:00,1.38448,1.38467,1.38441,1.38441,31900000.0
2006-01-31 01:56:00,1.38455,1.38482,1.38438,1.38456,46800000.0
2006-01-31 01:57:00,1.38459,1.3847,1.38451,1.38456,41200000.0
2006-01-31 01:58:00,1.38442,1.38445,1.38404,1.38411,50200000.0
2006-01-31 01:59:00,1.38449,1.38453,1.38443,1.38448,42000000.0
2006-01-31 02:00:00,1.3842,1.38455,1.3842,1.38433,33800000.0
2006-01-31 02:01:00,1.38416,1.38416,1.38401,1.38406,51400000.0
2006-01-31 02:02:00,1.38387,1.38441,1.38385,1.38425,86400000.0
2006-01-31 02:03:00,1.38435,1.38448,1.3843,1.3844,91400000.0
2006-01-31 02:04:00,1.38435,1.38445,1.38432,1.38432,56200000.0
2006-01-31 02:05:00,1.38435,1.38439,1.38432,1.38439,85700000.0
2006-01-31 02:06:00,1.38456,1.38463,1.38427,1.38463,105200001.0
2006-01-31 02:07:00,1.38456,1.38456,1.38404,1.38428,220500001.0
2006-01-31 02:08:00,1.38416,1.38416,1.38404,1.38412,39600000.0
2006-01-31 02:09:00,1.38397,1.38427,1.38381,1.38414,205200001.0
2006-01-31 02:10:00,1.3839,1.38426,1.3839,1.3839,178400000.0
2006-01-31 02:11:00,1.3839,1.38398,1.3839,1.38398,41200000.0
2006-01-31 02:12:00,1.38403,1.38427,1.38403,1.38427,49100000.0
2006-01-31 02:13:00,1.38434,1.3844,1.38434,1.38439,56300000.0
2006-01-31 02:14:00,1.38437,1.38439,1.38409,1.38439,152000000.0
2006-01-31 02:15:00,1.38427,1.38434,1.38409,1.38422,209600000.0
2006-01-31 02:16:00,1.38447,1.38455,1.3843,1.3845,49700000.0
2006-01-31 02:17:00,1.38427,1.38483,1.38411,1.38441,223300001.0
2006-01-31 02:18:00,1.38448,1.38467,1.38399,1.38453,25200000.0
2006-01-31 02:19:00,1.38473,1.38485,1.38452,1.38457,36800000.0
2006-01-31 02:20:00,1.38468,1.38487,1.3846,1.38478,61600000.0
2006-01-31 02:21:00,1.38454,1.38478,1.38446,1.38478,46000000.0
2006-01-31 02:22:00,1.38452,1.38462,1.38452,1.38457,28600000.0
2006-01-31 02:23:00,1.38478,1.38488,1.38463,1.38463,52000000.0
2006-01-31 02:24:00,1.38456,1.38472,1.38451,1.38471,29800000.0
2006-01-31 02:25:00,1.38461,1.38485,1.38458,1.38468,106100000.0
2006-01-31 02:26:00,1.38447,1.38488,1.38432,1.38488,118300001.0
2006-01-31 02:27:00,1.38486,1.38487,1.38465,1.38476,63300000.0
2006-01-31 02:28:00,1.38484,1.38519,1.38484,1.38494,50000000.0
2006-01-31 02:29:00,1.38517,1.38517,1.38489,1.38512,63800000.0
2006-01-31 02:30:00,1.38529,1.38529,1.38507,1.3852,59100000.0
2006-01-31 02:31:00,1.38504,1.38525,1.38498,1.38508,58400001.0
2006-01-31 02:32:00,1.38531,1.38546,1.38516,1.38536,48100000.0
2006-01-31 02:33:00,1.38502,1.38502,1.38481,1.38486,213300000.0
2006-01-31 02:34:00,1.38519,1.38524,1.38502,1.38522,42300000.0
2006-01-31 02:35:00,1.38527,1.38532,1.3849,1.38495,72400000.0
2006-01-31 02:36:00,1.38522,1.38543,1.38521,1.38543,25600000.0
2006-01-31 02:37:00,1.3852,1.3852,1.38509,1.38509,86300000.0
2006-01-31 02:38:00,1.38519,1.38524,1.38511,1.38516,45700000.0
2006-01-31 02:39:00,1.38525,1.38528,1.38512,1.38519,37400000.0
2006-01-31 02:40:00,1.38527,1.38544,1.38525,1.38534,39400001.0
2006-01-31 02:41:00,1.38536,1.38551,1.38534,1.38534,29700000.0
2006-01-31 02:42:00,1.38543,1.38546,1.38538,1.38538,31600000.0
2006-01-31 02:43:00,1.38534,1.38547,1.38533,1.38547,37700000.0
2006-01-31 02:44:00,1.38543,1.38553,1.38531,1.38553,31500000.0
2006-01-31 02:45:00,1.38504,1.38524,1.38498,1.38516,37200000.0
2006-01-31 02:46:00,1.38506,1.38513,1.38491,1.38496,155400000.0
2006-01-31 02:47:00,1.38544,1.38561,1.38503,1.38544,215100001.0
2006-01-31 02:48:00,1.38535,1.3856,1.38529,1.3855,100100000.0
2006-01-31 02:49:00,1.38538,1.38561,1.38514,1.38521,81800001.0
2006-01-31 02:50:00,1.38521,1.38555,1.38496,1.38555,132000002.0
2006-01-31 02:51:00,1.38515,1.38535,1.38497,1.38502,71900000.0
2006-01-31 02:52:00,1.38534,1.38534,1.38517,1.38526,18600000.0
2006-01-31 02:53:00,1.38563,1.3857,1.38529,1.38536,37800000.0
2006-01-31 02:54:00,1.38535,1.38551,1.3852,1.3852,40900000.0
2006-01-31 02:55:00,1.38556,1.38574,1.38524,1.38525,46800000.0
2006-01-31 02:56:00,1.3851,1.38526,1.3851,1.38517,68800000.0
2006-01-31 02:57:00,1.38517,1.38517,1.38508,1.38509,42200000.0
2006-01-31 02:58:00,1.38506,1.38512,1.38494,1.38494,60000000.0
2006-01-31 02:59:00,1.38473,1.38487,1.3847,1.3847,38200000.0
2006-01-31 03:00:00,1.38493,1.38505,1.38483,1.38502,130700000.0
2006-01-31 03:01:00,1.38504,1.38506,1.38496,1.38501,59300001.0
2006-01-31 03:02:00,1.38498,1.38502,1.38489,1.38494,43600000.0
2006-01-31 03:03:00,1.38492,1.38492,1.38484,1.38491,73000000.0
2006-01-31 03:04:00,1.38505,1.38559,1.38498,1.38513,57800000.0
2006-01-31 03:05:00,1.38514,1.38514,1.385,1.38509,58400000.0
2006-01-31 03:06:00,1.38521,1.38536,1.38515,1.38536,59300000.0
2006-01-31 03:07:00,1.38536,1.38569,1.38526,1.38564,89600000.0
2006-01-31 03:08:00,1.38566,1.38573,1.38531,1.38532,63000000.0
2006-01-31 03:09:00,1.38557,1.38566,1.38517,1.38551,49400000.0
2006-01-31 03:10:00,1.385,1.38534,1.38498,1.38524,38800000.0
2006-01-31 03:11:00,1.38459,1.38479,1.38459,1.38479,31400000.0
2006-01-31 03:12:00,1.38519,1.38525,1.38483,1.38503,35500000.0
2006-01-31 03:13:00,1.38476,1.38517,1.38476,1.38502,69200001.0
2006-01-31 03:14:00,1.38496,1.38526,1.38477,1.38504,54400000.0
2006-01-31 03:15:00,1.38471,1.38522,1.38471,1.38498,32000000.0
2006-01-31 03:16:00,1.38483,1.38501,1.38454,1.38496,29400000.0
2006-01-31 03:17:00,1.38498,1.38505,1.38457,1.38505,60800000.0
2006-01-31 03:18:00,1.38502,1.38518,1.38482,1.38518,41800001.0
2006-01-31 03:19:00,1.38512,1.38525,1.38493,1.38525,27200000.0
2006-01-31 03:20:00,1.38485,1.38531,1.3848,1.38516,42400000.0
2006-01-31 03:21:00,1.38478,1.38478,1.38466,1.38468,50500000.0
2006-01-31 03:22:00,1.3847,1.38477,1.38463,1.38472,48200000.0
2006-01-31 03:23:00,1.38488,1.38529,1.38488,1.38529,71000000.0
2006-01-31 03:24:00,1.38537,1.38547,1.38527,1.38542,66000000.0
2006-01-31 03:25:00,1.38589,1.38589,1.38551,1.38551,33200000.0
2006-01-31 03:26:00,1.38537,1.38555,1.38535,1.38548,138900000.0
2006-01-31 03:27:00,1.38549,1.38549,1.38531,1.38547,92500000.0
2006-01-31 03:28:00,1.38546,1.38554,1.38542,1.38551,52000000.0
2006-01-31 03:29:00,1.3855,1.38554,1.38545,1.38548,44800000.0
2006-01-31 03:30:00,1.38544,1.38544,1.38522,1.38532,76300000.0
2006-01-31 03:31:00,1.38522,1.38554,1.3852,1.38554,30400000.0
2006-01-31 03:32:00,1.38562,1.38587,1.38562,1.38565,33200000.0
2006-01-31 03:33:00,1.38547,1.38557,1.38547,1.38554,30600000.0
2006-01-31 03:34:00,1.38577,1.38598,1.38554,1.38554,35100000.0
2006-01-31 03:35:00,1.38558,1.38569,1.38551,1.38563,73100000.0
2006-01-31 03:36:00,1.3857,1.38586,1.38545,1.38586,60900000.0
2006-01-31 03:37:00,1.38593,1.38602,1.38566,1.38598,28200000.0
2006-01-31 03:38:00,1.38606,1.38629,1.386,1.38609,40200000.0
2006-01-31 03:39:00,1.38573,1.38577,1.38565,1.38568,57100000.0
2006-01-31 03:40:00,1.3856,1.38615,1.38547,1.38615,124500000.0
2006-01-31 03:41:00,1.38613,1.38627,1.38601,1.38622,65600000.0
2006-01-31 03:42:00,1.38625,1.38632,1.38617,1.38625,79600000.0
2006-01-31 03:43:00,1.38621,1.38631,1.38621,1.38631,34200000.0
2006-01-31 03:44:00,1.38607,1.3863,1.386,1.3862,23000000.0
2006-01-31 03:45:00,1.38615,1.3863,1.38609,1.3863,41200000.0
2006-01-31 03:46:00,1.38589,1.38593,1.38576,1.38576,54600000.0
2006-01-31 03:47:00,1.38583,1.38594,1.38576,1.38576,41100000.0
2006-01-31 03:48:00,1.3861,1.3862,1.3859,1.38605,37300000.0
2006-01-31 03:49:00,1.38613,1.38613,1.38578,1.38578,39900001.0
2006-01-31 03:50:00,1.38609,1.38627,1.38587,1.38587,106600000.0
2006-01-31 03:51:00,1.38616,1.38617,1.3861,1.38617,41000000.0
2006-01-31 03:52:00,1.38627,1.38645,1.38614,1.38621,95100000.0
2006-01-31 03:53:00,1.38629,1.3865,1.38619,1.38632,62000000.0
2006-01-31 03:54:00,1.38652,1.38692,1.38652,1.38652,28400000.0
2006-01-31 03:55:00,1.3869,1.38705,1.38677,1.38692,28000000.0
2006-01-31 03:56:00,1.38675,1.38684,1.38663,1.38663,28200000.0
2006-01-31 03:57:00,1.38608,1.38623,1.38605,1.38616,170900000.0
2006-01-31 03:58:00,1.38615,1.38721,1.38614,1.38625,202400000.0
2006-01-31 03:59:00,1.38648,1.38684,1.38646,1.38655,168300001.0
2006-01-31 04:00:00,1.38651,1.38665,1.38646,1.38648,60800000.0
2006-01-31 04:01:00,1.38644,1.38676,1.38639,1.38676,167900001.0
2006-01-31 04:02:00,1.38676,1.38687,1.38649,1.38649,122400001.0
2006-01-31 04:03:00,1.38663,1.38663,1.38627,1.38655,102300000.0
2006-01-31 04:04:00,1.38649,1.38683,1.38649,1.38682,93000000.0
2006-01-31 04:05:00,1.38678,1.38741,1.38678,1.38736,169400000.0
2006-01-31 04:06:00,1.38699,1.38752,1.38699,1.38707,79800000.0
2006-01-31 04:07:00,1.38702,1.38729,1.38699,1.38705,145500000.0
2006-01-31 04:08:00,1.38726,1.38731,1.38726,1.38726,14400000.0
2006-01-31 04:09:00,1.38733,1.38733,1.38705,1.3872,39800000.0
2006-01-31 04:10:00,1.38704,1.38704,1.38655,1.38656,126000000.0
2006-01-31 04:11:00,1.38661,1.38681,1.38639,1.38648,39800000.0
2006-01-31 04:12:00,1.3865,1.38658,1.3865,1.38653,63600000.0
2006-01-31 04:13:00,1.38649,1.38668,1.38642,1.38658,82000000.0
2006-01-31 04:14:00,1.38676,1.38683,1.38666,1.38683,89800001.0
2006-01-31 04:15:00,1.38681,1.38704,1.38678,1.38702,76000000.0
2006-01-31 04:16:00,1.38692,1.38705,1.38672,1.38678,96800000.0
2006-01-31 04:17:00,1.38679,1.3868,1.38655,1.38655,52900000.0
2006-01-31 04:18:00,1.38646,1.38661,1.38641,1.38646,116800000.0
2006-01-31 04:19:00,1.38643,1.38647,1.38634,1.38647,80900000.0
2006-01-31 04:20:00,1.38646,1.38661,1.38636,1.38636,184700001.0
2006-01-31 04:21:00,1.38637,1.38658,1.38637,1.38648,27600000.0
2006-01-31 04:22:00,1.3866,1.38693,1.38648,1.38693,27400000.0
2006-01-31 04:23:00,1.38646,1.38646,1.38638,1.38638,36400000.0
2006-01-31 04:24:00,1.38633,1.38643,1.38622,1.38622,189900002.0
2006-01-31 04:25:00,1.38617,1.38664,1.38614,1.38639,210600001.0
2006-01-31 04:26:00,1.38639,1.38639,1.38619,1.38624,111400000.0
2006-01-31 04:27:00,1.38628,1.38634,1.38613,1.38624,53200000.0
2006-01-31 04:28:00,1.38634,1.38639,1.38629,1.38629,52800000.0
2006-01-31 04:29:00,1.38625,1.38675,1.38625,1.38648,82300000.0
2006-01-31 04:30:00,1.38616,1.38653,1.38615,1.38643,81800000.0
2006-01-31 04:31:00,1.38636,1.3865,1.38614,1.38639,35600000.0
2006-01-31 04:32:00,1.38647,1.38647,1.38636,1.38643,37400000.0
2006-01-31 04:33:00,1.3865,1.38653,1.38636,1.38644,61400000.0
2006-01-31 04:34:00,1.38647,1.3866,1.38645,1.38645,42400000.0
2006-01-31 04:35:00,1.38638,1.38654,1.38638,1.3864,73100000.0
2006-01-31 04:36:00,1.38663,1.38665,1.38587,1.38653,197700001.0
2006-01-31 04:37:00,1.38659,1.38682,1.38637,1.38666,140200000.0
2006-01-31 04:38:00,1.38665,1.38665,1.38646,1.38652,25200000.0
2006-01-31 04:39:00,1.38624,1.38647,1.38624,1.38633,56400000.0
2006-01-31 04:40:00,1.38622,1.38657,1.38622,1.38657,30800000.0
2006-01-31 04:41:00,1.38641,1.38669,1.38641,1.38656,64200001.0
2006-01-31 04:42:00,1.38636,1.38651,1.38635,1.3864,58500000.0
2006-01-31 04:43:00,1.38624,1.38624,1.38614,1.38614,45100000.0
2006-01-31 04:44:00,1.38614,1.38659,1.38614,1.38657,48400000.0
2006-01-31 04:45:00,1.38644,1.38644,1.38596,1.38609,39900000.0
2006-01-31 04:46:00,1.3859,1.3861,1.3859,1.386,42800000.0
2006-01-31 04:47:00,1.38603,1.38646,1.38601,1.38646,92400001.0
2006-01-31 04:48:00,1.38621,1.38646,1.38621,1.38641,63400000.0
2006-01-31 04:49:00,1.38631,1.38641,1.38601,1.38601,68200000.0
2006-01-31 04:50:00,1.38651,1.38656,1.38634,1.38644,35400000.0
2006-01-31 04:51:00,1.38602,1.38602,1.38602,1.38602,36400001.0
2006-01-31 04:52:00,1.38614,1.38664,1.38614,1.38644,34500000.0
2006-01-31 04:53:00,1.38642,1.38663,1.3863,1.38643,51400000.0
2006-01-31 04:54:00,1.38611,1.38637,1.38611,1.38611,34400000.0
2006-01-31 04:55:00,1.38646,1.38657,1.38614,1.38657,36400000.0
2006-01-31 04:56:00,1.38634,1.38654,1.38632,1.38639,22800000.0
2006-01-31 04:57:00,1.38625,1.38663,1.38622,1.38624,31600000.0
2006-01-31 04:58:00,1.38623,1.38661,1.3861,1.38656,61200001.0
2006-01-31 04:59:00,1.38636,1.38663,1.38629,1.38629,98400000.0
2006-01-31 05:00:00,1.38666,1.38669,1.38653,1.38663,46800001.0
2006-01-31 05:01:00,1.38651,1.38676,1.38651,1.38676,49200001.0
2006-01-31 05:02:00,1.38667,1.38682,1.38649,1.38671,41400001.0
2006-01-31 05:03:00,1.38649,1.38675,1.3864,1.38643,153700000.0
2006-01-31 05:04:00,1.38643,1.38653,1.38641,1.38653,205500000.0
2006-01-31 05:05:00,1.38635,1.38635,1.38589,1.38589,183300000.0
2006-01-31 05:06:00,1.38571,1.38589,1.38567,1.38589,200100000.0
2006-01-31 05:07:00,1.38579,1.38611,1.38579,1.38579,299600002.0
2006-01-31 05:08:00,1.38607,1.38624,1.38596,1.38598,309400000.0
2006-01-31 05:09:00,1.3859,1.38626,1.38587,1.38592,195400001.0
2006-01-31 05:10:00,1.38598,1.38608,1.38593,1.38607,239100001.0
2006-01-31 05:11:00,1.38604,1.38613,1.38591,1.38595,144000000.0
2006-01-31 05:12:00,1.38598,1.38606,1.38595,1.38596,136700002.0
2006-01-31 05:13:00,1.38603,1.38626,1.38598,1.38601,172200000.0
2006-01-31 05:14:00,1.38597,1.38607,1.38593,1.38599,247900000.0
2006-01-31 05:15:00,1.38617,1.38628,1.38605,1.38622,36600000.0
2006-01-31 05:16:00,1.38608,1.38617,1.38596,1.38603,176300000.0
2006-01-31 05:17:00,1.38598,1.3862,1.38582,1.3862,166400001.0
2006-01-31 05:18:00,1.38633,1.3864,1.38614,1.38633,246000001.0
2006-01-31 05:19:00,1.38615,1.38648,1.38613,1.38615,356900001.0
2006-01-31 05:20:00,1.38618,1.38633,1.38613,1.38623,271500000.0
2006-01-31 05:21:00,1.38616,1.38648,1.3861,1.38629,284800001.0
2006-01-31 05:22:00,1.38633,1.3864,1.38625,1.3863,287400000.0
2006-01-31 05:23:00,1.38625,1.38638,1.38623,1.38631,125300000.0
2006-01-31 05:24:00,1.38639,1.38642,1.3863,1.38637,175100001.0
2006-01-31 05:25:00,1.38648,1.38664,1.38619,1.38629,261000001.0
2006-01-31 05:26:00,1.3863,1.38633,1.38625,1.3863,107100000.0
2006-01-31 05:27:00,1.38658,1.38668,1.3863,1.38659,180800000.0
2006-01-31 05:28:00,1.38647,1.38651,1.38617,1.38638,239300000.0
2006-01-31 05:29:00,1.38635,1.38651,1.38621,1.38626,238600000.0
2006-01-31 05:30:00,1.38634,1.38657,1.38616,1.38616,191600000.0
2006-01-31 05:31:00,1.38618,1.38648,1.38616,1.38618,83400000.0
2006-01-31 05:32:00,1.38632,1.38649,1.38626,1.38641,153100000.0
2006-01-31 05:33:00,1.38638,1.38638,1.38623,1.38628,184800000.0
2006-01-31 05:34:00,1.38616,1.38637,1.38595,1.38595,225800000.0
2006-01-31 05:35:00,1.38613,1.3862,1.38605,1.38615,42400000.0
2006-01-31 05:36:00,1.38592,1.38608,1.3859,1.38595,179800000.0
2006-01-31 05:37:00,1.38597,1.38614,1.38595,1.38607,177800000.0
2006-01-31 05:38:00,1.38612,1.38641,1.38611,1.3864,118000000.0
2006-01-31 05:39:00,1.38644,1.38658,1.38634,1.38646,163500001.0
2006-01-31 05:40:00,1.3863,1.38661,1.38625,1.38641,223400000.0
2006-01-31 05:41:00,1.38628,1.38648,1.38615,1.38625,153900001.0
2006-01-31 05:42:00,1.38638,1.38644,1.38621,1.38632,234100000.0
2006-01-31 05:43:00,1.38633,1.38643,1.38632,1.38638,89300000.0
2006-01-31 05:44:00,1.38636,1.38648,1.38622,1.38622,122700001.0
2006-01-31 05:45:00,1.38628,1.38648,1.38623,1.38628,140600000.0
2006-01-31 05:46:00,1.38633,1.38648,1.38628,1.38638,205500000.0
2006-01-31 05:47:00,1.38638,1.38643,1.38623,1.3864,217100000.0
2006-01-31 05:48:00,1.38623,1.38648,1.38618,1.38633,303600000.0
2006-01-31 05:49:00,1.38633,1.38648,1.38613,1.38613,176800000.0
2006-01-31 05:50:00,1.3862,1.3866,1.3862,1.38633,284600001.0
2006-01-31 05:51:00,1.38639,1.38639,1.38624,1.38624,160400000.0
2006-01-31 05:52:00,1.38622,1.38644,1.38617,1.38644,168600000.0
2006-01-31 05:53:00,1.38639,1.38649,1.38624,1.38624,107400000.0
2006-01-31 05:54:00,1.38634,1.38651,1.38619,1.38644,180800001.0
2006-01-31 05:55:00,1.38634,1.38644,1.38619,1.38629,201100000.0
2006-01-31 05:56:00,1.38631,1.38641,1.38614,1.38615,153200000.0
2006-01-31 05:57:00,1.38614,1.38622,1.38612,1.38615,187400000.0
2006-01-31 05:58:00,1.38625,1.3865,1.3862,1.38624,129900000.0
2006-01-31 05:59:00,1.38634,1.38634,1.38616,1.38619,80500000.0
2006-01-31 06:00:00,1.38622,1.38624,1.38614,1.38619,218900002.0
2006-01-31 06:01:00,1.3863,1.38641,1.38616,1.38616,172900000.0
2006-01-31 06:02:00,1.38605,1.38622,1.38602,1.38609,240800000.0
2006-01-31 06:03:00,1.38617,1.38622,1.38604,1.38616,37200000.0
2006-01-31 06:04:00,1.38604,1.38611,1.38599,1.3861,192800000.0
2006-01-31 06:05:00,1.38609,1.38626,1.38606,1.38612,429100001.0
2006-01-31 06:06:00,1.38623,1.38638,1.38623,1.38631,62600000.0
2006-01-31 06:07:00,1.38635,1.38638,1.38613,1.38633,334200002.0
2006-01-31 06:08:00,1.38615,1.38637,1.38608,1.38615,533700001.0
2006-01-31 06:09:00,1.38607,1.38633,1.38586,1.38598,373100000.0
2006-01-31 06:10:00,1.38609,1.38619,1.38599,1.38601,312200000.0
2006-01-31 06:11:00,1.38602,1.38609,1.38591,1.38601,427100001.0
2006-01-31 06:12:00,1.38591,1.38614,1.38581,1.38614,244100000.0
2006-01-31 06:13:00,1.38603,1.38611,1.38577,1.38578,351100001.0
2006-01-31 06:14:00,1.38598,1.38608,1.38579,1.38588,392300002.0
2006-01-31 06:15:00,1.38588,1.38595,1.38578,1.38591,162400001.0
2006-01-31 06:16:00,1.38594,1.38609,1.38586,1.386,208000000.0
2006-01-31 06:17:00,1.38578,1.38593,1.38578,1.38578,138300001.0
2006-01-31 06:18:00,1.38582,1.3861,1.38582,1.38584,222800000.0
2006-01-31 06:19:00,1.38596,1.38634,1.38596,1.38634,167700000.0
2006-01-31 06:20:00,1.38631,1.3864,1.38615,1.38616,309500000.0
2006-01-31 06:21:00,1.38628,1.38636,1.38616,1.38628,272400002.0
2006-01-31 06:22:00,1.38625,1.38666,1.38624,1.38638,237800000.0
2006-01-31 06:23:00,1.38624,1.38647,1.38624,1.38647,276700000.0
2006-01-31 06:24:00,1.38646,1.38661,1.38636,1.38649,307500001.0
2006-01-31 06:25:00,1.38648,1.38656,1.38643,1.38651,245200000.0
2006-01-31 06:26:00,1.38646,1.38658,1.38638,1.38654,402100001.0
2006-01-31 06:27:00,1.3865,1.38661,1.38645,1.38661,342500000.0
2006-01-31 06:28:00,1.38663,1.38675,1.38654,1.38657,356600000.0
2006-01-31 06:29:00,1.38663,1.38673,1.38653,1.38656,96100000.0
2006-01-31 06:30:00,1.38653,1.38675,1.3865,1.38661,229600000.0
2006-01-31 06:31:00,1.38665,1.3867,1.38649,1.38664,158000001.0
2006-01-31 06:32:00,1.38663,1.38666,1.38656,1.38656,160600000.0
2006-01-31 06:33:00,1.38666,1.38677,1.38659,1.3866,281300001.0
2006-01-31 06:34:00,1.38666,1.38674,1.38649,1.38655,230300001.0
2006-01-31 06:35:00,1.38637,1.38668,1.38637,1.38646,125000000.0
2006-01-31 06:36:00,1.38646,1.38659,1.38637,1.38637,68600000.0
2006-01-31 06:37:00,1.38633,1.38639,1.38625,1.38628,212300000.0
2006-01-31 06:38:00,1.38622,1.38645,1.38608,1.38608,134900000.0
2006-01-31 06:39:00,1.38611,1.38611,1.38603,1.38609,32600000.0
2006-01-31 06:40:00,1.38614,1.38617,1.38595,1.38609,118400000.0
2006-01-31 06:41:00,1.3861,1.38617,1.38598,1.38603,185900000.0
2006-01-31 06:42:00,1.38605,1.38613,1.38579,1.38598,300400000.0
2006-01-31 06:43:00,1.38595,1.386,1.38588,1.386,138600000.0
2006-01-31 06:44:00,1.38601,1.38611,1.3859,1.38602,303100001.0
2006-01-31 06:45:00,1.38608,1.38615,1.38599,1.38613,248500000.0
2006-01-31 06:46:00,1.38605,1.38609,1.38592,1.38598,241300000.0
2006-01-31 06:47:00,1.38607,1.38618,1.38598,1.38613,264000001.0
2006-01-31 06:48:00,1.38611,1.38634,1.38607,1.38628,29400000.0
2006-01-31 06:49:00,1.38611,1.38638,1.386,1.38607,339000001.0
2006-01-31 06:50:00,1.38617,1.38621,1.38596,1.38602,41400000.0
2006-01-31 06:51:00,1.38601,1.38601,1.38542,1.38571,40200000.0
2006-01-31 06:52:00,1.38562,1.38584,1.38562,1.3857,231700001.0
2006-01-31 06:53:00,1.38574,1.38603,1.38571,1.38585,223300000.0
2006-01-31 06:54:00,1.38589,1.38633,1.38585,1.38597,443300000.0
2006-01-31 06:55:00,1.38602,1.38612,1.38592,1.38604,386400004.0
2006-01-31 06:56:00,1.38608,1.3861,1.38601,1.38602,22800000.0
2006-01-31 06:57:00,1.38608,1.38617,1.38606,1.3861,77200000.0
2006-01-31 06:58:00,1.38607,1.3861,1.38585,1.38595,286200002.0
2006-01-31 06:59:00,1.38588,1.3862,1.38586,1.38597,335100002.0
2006-01-31 07:00:00,1.38617,1.38622,1.3861,1.38612,128700000.0
2006-01-31 07:01:00,1.38599,1.3862,1.38599,1.3861,263900000.0
2006-01-31 07:02:00,1.38598,1.38617,1.38593,1.38608,368600000.0
2006-01-31 07:03:00,1.38594,1.38597,1.38571,1.38586,166500001.0
2006-01-31 07:04:00,1.38565,1.38577,1.38552,1.38576,284100000.0
2006-01-31 07:05:00,1.38596,1.38602,1.38587,1.38593,105200000.0
2006-01-31 07:06:00,1.38587,1.38591,1.38568,1.38583,215200002.0
2006-01-31 07:07:00,1.38587,1.38609,1.38584,1.38591,217000000.0
2006-01-31 07:08:00,1.38586,1.38586,1.38546,1.38561,234600000.0
2006-01-31 07:09:00,1.3856,1.3856,1.3854,1.3855,205000000.0
2006-01-31 07:10:00,1.38568,1.38575,1.38558,1.38559,442000003.0
2006-01-31 07:11:00,1.38555,1.38569,1.38552,1.38565,404100001.0
2006-01-31 07:12:00,1.38567,1.38593,1.38564,1.38593,291100000.0
2006-01-31 07:13:00,1.38592,1.38594,1.38572,1.38581,267700000.0
2006-01-31 07:14:00,1.38579,1.38586,1.38571,1.38576,492600002.0
2006-01-31 07:15:00,1.38596,1.38606,1.38571,1.38606,271700000.0
2006-01-31 07:16:00,1.3859,1.386,1.38582,1.38597,179600000.0
2006-01-31 07:17:00,1.38596,1.38615,1.38579,1.38579,214300000.0
2006-01-31 07:18:00,1.38578,1.38606,1.38576,1.38587,450600000.0
2006-01-31 07:19:00,1.38591,1.38604,1.38576,1.38596,357800003.0
2006-01-31 07:20:00,1.38596,1.38601,1.38576,1.38589,511700004.0
2006-01-31 07:21:00,1.38578,1.38591,1.38571,1.38573,254700000.0
2006-01-31 07:22:00,1.38583,1.38595,1.38567,1.38571,317300000.0
2006-01-31 07:23:00,1.38578,1.38599,1.38571,1.38581,396000000.0
2006-01-31 07:24:00,1.38569,1.38574,1.38557,1.38559,295200001.0
2006-01-31 07:25:00,1.38557,1.38565,1.38544,1.38555,367600001.0
2006-01-31 07:26:00,1.38564,1.38584,1.38557,1.38574,275400000.0
2006-01-31 07:27:00,1.38574,1.38581,1.38551,1.38563,148200000.0
2006-01-31 07:28:00,1.38559,1.38561,1.38549,1.38554,243100000.0
2006-01-31 07:29:00,1.38549,1.38559,1.38534,1.38534,231900000.0
2006-01-31 07:30:00,1.38539,1.38554,1.38534,1.38546,591200003.0
2006-01-31 07:31:00,1.38539,1.38559,1.38535,1.38558,223700001.0
2006-01-31 07:32:00,1.38566,1.38571,1.38548,1.38561,456100000.0
2006-01-31 07:33:00,1.38558,1.38591,1.38558,1.38567,431200001.0
2006-01-31 07:34:00,1.3858,1.38597,1.38574,1.38592,265300000.0
2006-01-31 07:35:00,1.38604,1.3862,1.38604,1.38607,267300000.0
2006-01-31 07:36:00,1.38607,1.3862,1.38597,1.38614,347000000.0
2006-01-31 07:37:00,1.38614,1.38624,1.38597,1.38607,242700001.0
2006-01-31 07:38:00,1.386,1.38617,1.386,1.38604,29400000.0
2006-01-31 07:39:00,1.38591,1.38601,1.38581,1.38601,425500000.0
2006-01-31 07:40:00,1.38596,1.38608,1.38583,1.38591,332300001.0
2006-01-31 07:41:00,1.38589,1.38611,1.38583,1.38599,599500002.0
2006-01-31 07:42:00,1.38596,1.38598,1.38576,1.38583,302200000.0
2006-01-31 07:43:00,1.3858,1.386,1.38577,1.38596,271800001.0
2006-01-31 07:44:00,1.38603,1.38612,1.38595,1.38602,391700002.0
2006-01-31 07:45:00,1.38604,1.38611,1.38586,1.38589,333000001.0
2006-01-31 07:46:00,1.38586,1.38604,1.38575,1.3858,434800001.0
2006-01-31 07:47:00,1.38571,1.3862,1.38568,1.3858,623400001.0
2006-01-31 07:48:00,1.3858,1.386,1.38575,1.3858,761800000.0
2006-01-31 07:49:00,1.38592,1.38609,1.38582,1.38596,725800002.0
2006-01-31 07:50:00,1.386,1.38621,1.38591,1.38607,519400001.0
2006-01-31 07:51:00,1.38622,1.38626,1.38598,1.3862,574500000.0
2006-01-31 07:52:00,1.38629,1.3865,1.38624,1.38635,481200000.0
2006-01-31 07:53:00,1.38628,1.38649,1.38608,1.38629,564500000.0
2006-01-31 07:54:00,1.38632,1.38649,1.3863,1.38639,385600001.0
2006-01-31 07:55:00,1.38644,1.38654,1.38631,1.38638,381300001.0
2006-01-31 07:56:00,1.38636,1.3866,1.38629,1.38651,767200002.0
2006-01-31 07:57:00,1.38652,1.38662,1.38634,1.38643,641100000.0
2006-01-31 07:58:00,1.38628,1.38655,1.38622,1.38634,690600001.0
2006-01-31 07:59:00,1.38646,1.38649,1.38601,1.38606,493100002.0
2006-01-31 08:00:00,1.38616,1.3862,1.38595,1.38617,428500000.0
2006-01-31 08:01:00,1.38592,1.38633,1.38581,1.38602,489800001.0
2006-01-31 08:02:00,1.38601,1.3862,1.38594,1.38602,273300000.0
2006-01-31 08:03:00,1.38591,1.38601,1.38569,1.38574,476700001.0
2006-01-31 08:04:00,1.38579,1.38611,1.38574,1.38611,417200000.0
2006-01-31 08:05:00,1.38605,1.38605,1.38572,1.38572,286800000.0
2006-01-31 08:06:00,1.38585,1.38585,1.38526,1.3855,663600000.0
2006-01-31 08:07:00,1.38528,1.38533,1.38504,1.38521,554700004.0
2006-01-31 08:08:00,1.38522,1.3854,1.38519,1.38532,423500002.0
2006-01-31 08:09:00,1.38525,1.38538,1.38506,1.38516,481200000.0
2006-01-31 08:10:00,1.38499,1.38509,1.38471,1.38506,591400001.0
2006-01-31 08:11:00,1.38475,1.38476,1.38436,1.38436,214300000.0
2006-01-31 08:12:00,1.38445,1.38473,1.38441,1.38462,431300002.0
2006-01-31 08:13:00,1.38472,1.38488,1.38459,1.38468,226900000.0
2006-01-31 08:14:00,1.38463,1.38475,1.38463,1.38465,115300001.0
2006-01-31 08:15:00,1.38472,1.38487,1.38467,1.38479,318400000.0
2006-01-31 08:16:00,1.38475,1.38484,1.38459,1.38462,244800000.0
2006-01-31 08:17:00,1.38476,1.38497,1.38472,1.38483,278100003.0
2006-01-31 08:18:00,1.3849,1.38507,1.38486,1.38507,180100000.0
2006-01-31 08:19:00,1.3851,1.38534,1.38504,1.38533,303600000.0
2006-01-31 08:20:00,1.38524,1.38554,1.38497,1.38497,285100000.0
2006-01-31 08:21:00,1.38495,1.38528,1.38495,1.38518,503800001.0
2006-01-31 08:22:00,1.38519,1.38527,1.38509,1.38514,320800000.0
2006-01-31 08:23:00,1.38515,1.38523,1.38503,1.38508,263700000.0
2006-01-31 08:24:00,1.38513,1.3854,1.38504,1.38511,534100004.0
2006-01-31 08:25:00,1.38522,1.38522,1.38493,1.38497,626200000.0
2006-01-31 08:26:00,1.38514,1.38538,1.38512,1.3852,304100001.0
2006-01-31 08:27:00,1.3853,1.38543,1.38507,1.38517,336200002.0
2006-01-31 08:28:00,1.38518,1.38533,1.385,1.38527,562000000.0
2006-01-31 08:29:00,1.3853,1.38583,1.3853,1.38564,439100001.0
2006-01-31 08:30:00,1.38565,1.38578,1.38557,1.38572,465100002.0
2006-01-31 08:31:00,1.38572,1.38579,1.38554,1.38567,278500000.0
2006-01-31 08:32:00,1.38566,1.38581,1.38557,1.38565,355800001.0
2006-01-31 08:33:00,1.38559,1.38563,1.38549,1.38561,214900000.0
2006-01-31 08:34:00,1.38561,1.38566,1.38534,1.38546,650500002.0
2006-01-31 08:35:00,1.38559,1.38584,1.38547,1.38549,578700002.0
2006-01-31 08:36:00,1.38546,1.38575,1.38537,1.38571,405800001.0
2006-01-31 08:37:00,1.38563,1.3858,1.38557,1.3857,291900000.0
2006-01-31 08:38:00,1.38553,1.3856,1.3853,1.38545,331800001.0
2006-01-31 08:39:00,1.38543,1.38557,1.3853,1.38541,497500001.0
2006-01-31 08:40:00,1.38528,1.38563,1.38526,1.38532,375800001.0
2006-01-31 08:41:00,1.38554,1.38572,1.38537,1.38566,528200000.0
2006-01-31 08:42:00,1.38573,1.38591,1.38564,1.38564,502900003.0
2006-01-31 08:43:00,1.3858,1.38622,1.38578,1.38599,267800001.0
2006-01-31 08:44:00,1.38579,1.38595,1.38574,1.38584,432200000.0
2006-01-31 08:45:00,1.38587,1.38624,1.38585,1.386,661200001.0
2006-01-31 08:46:00,1.38612,1.38638,1.386,1.38612,696400000.0
2006-01-31 08:47:00,1.38607,1.38607,1.38576,1.38576,574400003.0
2006-01-31 08:48:00,1.3858,1.38618,1.38564,1.38576,334000000.0
2006-01-31 08:49:00,1.38573,1.38596,1.38569,1.38581,518200001.0
2006-01-31 08:50:00,1.38603,1.38612,1.38585,1.38604,499000002.0
2006-01-31 08:51:00,1.38604,1.38628,1.38589,1.38594,535500000.0
2006-01-31 08:52:00,1.38596,1.38619,1.38584,1.38591,542100000.0
2006-01-31 08:53:00,1.38618,1.38618,1.38571,1.38585,527700001.0
2006-01-31 08:54:00,1.38578,1.38593,1.38568,1.38583,731400002.0
2006-01-31 08:55:00,1.38595,1.38611,1.38579,1.38592,603200002.0
2006-01-31 08:56:00,1.38588,1.38614,1.38584,1.38596,634500001.0
2006-01-31 08:57:00,1.38589,1.386,1.38547,1.38549,557500000.0
2006-01-31 08:58:00,1.3854,1.38576,1.38535,1.38576,456300001.0
2006-01-31 08:59:00,1.38575,1.38591,1.38566,1.38567,338400000.0
2006-01-31 09:00:00,1.38547,1.38552,1.38525,1.38533,485500002.0
2006-01-31 09:01:00,1.38517,1.38528,1.38506,1.38521,382100001.0
2006-01-31 09:02:00,1.38542,1.38571,1.38539,1.38566,716900000.0
2006-01-31 09:03:00,1.38564,1.38564,1.38535,1.38539,522800000.0
2006-01-31 09:04:00,1.38549,1.38553,1.38514,1.38531,623900003.0
2006-01-31 09:05:00,1.38527,1.38551,1.38524,1.38541,576600000.0
2006-01-31 09:06:00,1.38534,1.38561,1.3852,1.38556,554200000.0
2006-01-31 09:07:00,1.38547,1.38551,1.38528,1.38532,382000000.0
2006-01-31 09:08:00,1.38522,1.38522,1.38488,1.38488,222100000.0
2006-01-31 09:09:00,1.38486,1.38518,1.38483,1.38514,282500000.0
2006-01-31 09:10:00,1.38513,1.38534,1.38494,1.38511,336100000.0
2006-01-31 09:11:00,1.38507,1.38536,1.38484,1.38503,550500000.0
2006-01-31 09:12:00,1.38502,1.3852,1.38489,1.38495,480600000.0
2006-01-31 09:13:00,1.38498,1.38518,1.38481,1.3849,501900000.0
2006-01-31 09:14:00,1.38478,1.3849,1.38454,1.38471,333500000.0
2006-01-31 09:15:00,1.38466,1.38477,1.38451,1.38457,414100000.0
2006-01-31 09:16:00,1.38432,1.38451,1.38417,1.38433,517200002.0
2006-01-31 09:17:00,1.38451,1.38493,1.38451,1.38493,442800001.0
2006-01-31 09:18:00,1.38498,1.38521,1.38492,1.38492,186600000.0
2006-01-31 09:19:00,1.38491,1.38503,1.38465,1.38472,625900006.0
2006-01-31 09:20:00,1.38469,1.38488,1.38468,1.38474,222300000.0
2006-01-31 09:21:00,1.38485,1.38501,1.38477,1.38498,297800001.0
2006-01-31 09:22:00,1.38512,1.38527,1.38508,1.38517,295400000.0
2006-01-31 09:23:00,1.38517,1.38517,1.38489,1.38493,384900000.0
2006-01-31 09:24:00,1.38479,1.38479,1.38423,1.38423,292300000.0
2006-01-31 09:25:00,1.38424,1.38425,1.384,1.38425,401800001.0
2006-01-31 09:26:00,1.38428,1.3845,1.38422,1.38428,555000000.0
2006-01-31 09:27:00,1.38424,1.3843,1.38387,1.38387,362600000.0
2006-01-31 09:28:00,1.38385,1.38404,1.38375,1.38399,465000000.0
2006-01-31 09:29:00,1.38415,1.38429,1.38399,1.38421,422800003.0
2006-01-31 09:30:00,1.384,1.38422,1.38369,1.38394,721900002.0
2006-01-31 09:31:00,1.38387,1.38422,1.38387,1.38419,377700002.0
2006-01-31 09:32:00,1.38423,1.38428,1.38399,1.38407,396700001.0
2006-01-31 09:33:00,1.38401,1.38401,1.3838,1.38381,259100000.0
2006-01-31 09:34:00,1.38395,1.38395,1.38376,1.38388,409400001.0
2006-01-31 09:35:00,1.38381,1.38406,1.38381,1.38397,255400000.0
2006-01-31 09:36:00,1.38417,1.38424,1.384,1.38409,473300001.0
2006-01-31 09:37:00,1.38425,1.38443,1.38412,1.38434,380500000.0
2006-01-31 09:38:00,1.38423,1.38445,1.38416,1.38418,423300002.0
2006-01-31 09:39:00,1.38449,1.38499,1.38449,1.38467,430400001.0
2006-01-31 09:40:00,1.38465,1.38486,1.38455,1.38455,406700001.0
2006-01-31 09:41:00,1.38464,1.38467,1.38445,1.38453,508600000.0
2006-01-31 09:42:00,1.38455,1.38477,1.38444,1.38453,520100003.0
2006-01-31 09:43:00,1.38463,1.38485,1.38453,1.38485,322200003.0
2006-01-31 09:44:00,1.38477,1.38484,1.38456,1.38456,442900002.0
2006-01-31 09:45:00,1.38473,1.38503,1.38456,1.38503,530800001.0
2006-01-31 09:46:00,1.38526,1.38563,1.38526,1.38563,288600000.0
2006-01-31 09:47:00,1.38577,1.38577,1.38552,1.38558,434700001.0
2006-01-31 09:48:00,1.3856,1.38578,1.38547,1.3855,361100004.0
2006-01-31 09:49:00,1.38553,1.38588,1.38547,1.38567,579900002.0
2006-01-31 09:50:00,1.38561,1.38591,1.38527,1.38567,499900000.0
2006-01-31 09:51:00,1.3858,1.38635,1.3858,1.38612,423300001.0
2006-01-31 09:52:00,1.38615,1.38629,1.38592,1.38598,407800001.0
2006-01-31 09:53:00,1.38597,1.38621,1.38586,1.38591,315100000.0
2006-01-31 09:54:00,1.38586,1.38613,1.38575,1.38592,566400001.0
2006-01-31 09:55:00,1.38585,1.38603,1.38551,1.38603,579300003.0
2006-01-31 09:56:00,1.38594,1.38607,1.38585,1.38599,392900001.0
2006-01-31 09:57:00,1.38604,1.38607,1.38567,1.38598,523100000.0
2006-01-31 09:58:00,1.38615,1.38643,1.38605,1.38623,707000000.0
2006-01-31 09:59:00,1.38653,1.38696,1.38653,1.38689,670800001.0
2006-01-31 10:00:00,1.38681,1.38689,1.3866,1.38664,303400001.0
2006-01-31 10:01:00,1.38651,1.38664,1.38619,1.38638,639400000.0
2006-01-31 10:02:00,1.38646,1.38679,1.3863,1.38653,630100003.0
2006-01-31 10:03:00,1.38676,1.38758,1.38676,1.38744,418400000.0
2006-01-31 10:04:00,1.38745,1.38757,1.38712,1.38741,410300000.0
2006-01-31 10:05:00,1.38704,1.38726,1.38703,1.38722,415300000.0
2006-01-31 10:06:00,1.38712,1.38728,1.38685,1.38702,475700001.0
2006-01-31 10:07:00,1.38685,1.38712,1.38675,1.3868,538300004.0
2006-01-31 10:08:00,1.38677,1.387,1.3867,1.38672,497900001.0
2006-01-31 10:09:00,1.38674,1.38674,1.38639,1.38673,502200001.0
2006-01-31 10:10:00,1.38663,1.38665,1.38627,1.38647,373700001.0
2006-01-31 10:11:00,1.38643,1.38646,1.38628,1.38646,397600000.0
2006-01-31 10:12:00,1.38649,1.38653,1.38631,1.38643,456500001.0
2006-01-31 10:13:00,1.38656,1.38693,1.38656,1.38693,539000001.0
2006-01-31 10:14:00,1.38685,1.387,1.38664,1.38686,523100002.0
2006-01-31 10:15:00,1.38692,1.38692,1.38666,1.38666,459600002.0
2006-01-31 10:16:00,1.38665,1.38665,1.38623,1.38645,441600004.0
2006-01-31 10:17:00,1.38645,1.38663,1.38621,1.38634,321400001.0
2006-01-31 10:18:00,1.38632,1.38675,1.38627,1.38628,468000003.0
2006-01-31 10:19:00,1.38634,1.38676,1.38623,1.38676,324000002.0
2006-01-31 10:20:00,1.38677,1.38677,1.38636,1.38636,586200001.0
2006-01-31 10:21:00,1.3864,1.38658,1.38628,1.38638,399200000.0
2006-01-31 10:22:00,1.38635,1.38671,1.38635,1.38659,313100000.0
2006-01-31 10:23:00,1.38645,1.38664,1.38622,1.38651,483300000.0
2006-01-31 10:24:00,1.38655,1.38655,1.38628,1.38633,416000000.0
2006-01-31 10:25:00,1.38654,1.38657,1.38617,1.38657,435600001.0
2006-01-31 10:26:00,1.38655,1.38655,1.38558,1.38575,500700002.0
2006-01-31 10:27:00,1.38564,1.38578,1.38513,1.38535,449000002.0
2006-01-31 10:28:00,1.3854,1.38556,1.38529,1.38544,713900006.0
2006-01-31 10:29:00,1.38549,1.38549,1.38498,1.385,486800000.0
2006-01-31 10:30:00,1.38529,1.38593,1.38525,1.38557,699700003.0
2006-01-31 10:31:00,1.38539,1.38584,1.38539,1.38555,589900002.0
2006-01-31 10:32:00,1.38555,1.38609,1.38555,1.38585,547900001.0
2006-01-31 10:33:00,1.38592,1.38592,1.38559,1.38574,438500000.0
2006-01-31 10:34:00,1.38572,1.38572,1.38536,1.38548,397100000.0
2006-01-31 10:35:00,1.38552,1.3856,1.38516,1.38516,478000002.0
2006-01-31 10:36:00,1.38501,1.38523,1.38488,1.38514,514600002.0
2006-01-31 10:37:00,1.38517,1.3852,1.38491,1.38502,457600001.0
2006-01-31 10:38:00,1.38502,1.38509,1.38459,1.38459,470500002.0
2006-01-31 10:39:00,1.38464,1.38483,1.38452,1.38476,379900000.0
2006-01-31 10:40:00,1.38479,1.38495,1.38467,1.38479,312200000.0
2006-01-31 10:41:00,1.38468,1.38473,1.38437,1.38466,621300001.0
2006-01-31 10:42:00,1.38489,1.38508,1.38479,1.38487,356100000.0
2006-01-31 10:43:00,1.38482,1.38538,1.38479,1.38483,425300000.0
2006-01-31 10:44:00,1.38499,1.38529,1.38481,1.38494,564900003.0
2006-01-31 10:45:00,1.38494,1.38494,1.38453,1.38465,537100002.0
2006-01-31 10:46:00,1.38465,1.38474,1.38445,1.38458,312800001.0
2006-01-31 10:47:00,1.38442,1.38457,1.38439,1.38447,378600000.0
2006-01-31 10:48:00,1.38429,1.38453,1.38421,1.38444,512700001.0
2006-01-31 10:49:00,1.38446,1.38471,1.3844,1.38448,321000001.0
2006-01-31 10:50:00,1.38451,1.38487,1.38444,1.38459,512500001.0
2006-01-31 10:51:00,1.38453,1.38498,1.38453,1.38479,449400001.0
2006-01-31 10:52:00,1.3846,1.38475,1.38442,1.38447,354500001.0
2006-01-31 10:53:00,1.38438,1.38461,1.3843,1.3843,472100001.0
2006-01-31 10:54:00,1.38435,1.38458,1.38423,1.38432,441500000.0
2006-01-31 10:55:00,1.38429,1.38447,1.38418,1.38429,505900002.0
2006-01-31 10:56:00,1.38436,1.38448,1.3842,1.38447,480200001.0
2006-01-31 10:57:00,1.38456,1.3847,1.38436,1.3846,343400000.0
2006-01-31 10:58:00,1.38457,1.38457,1.38422,1.38425,485600001.0
2006-01-31 10:59:00,1.38395,1.38437,1.3839,1.38419,857400003.0
2006-01-31 11:00:00,1.38447,1.38453,1.38426,1.38435,495900002.0
2006-01-31 11:01:00,1.38428,1.38451,1.38428,1.38433,555200000.0
2006-01-31 11:02:00,1.38408,1.38409,1.38364,1.38371,512500001.0
2006-01-31 11:03:00,1.38362,1.38423,1.38352,1.38374,240300000.0
2006-01-31 11:04:00,1.38386,1.38409,1.38368,1.38382,599500001.0
2006-01-31 11:05:00,1.38381,1.3841,1.38374,1.38383,529600003.0
2006-01-31 11:06:00,1.38377,1.38414,1.38357,1.38387,587900002.0
2006-01-31 11:07:00,1.38377,1.38398,1.38374,1.38374,288700001.0
2006-01-31 11:08:00,1.38379,1.38379,1.3833,1.38358,349900001.0
2006-01-31 11:09:00,1.38351,1.38393,1.38351,1.38372,415100002.0
2006-01-31 11:10:00,1.38389,1.38402,1.38366,1.38378,439700001.0
2006-01-31 11:11:00,1.38378,1.38459,1.38378,1.38436,587600000.0
2006-01-31 11:12:00,1.38434,1.38478,1.38434,1.38474,527900000.0
2006-01-31 11:13:00,1.38475,1.38475,1.38434,1.38455,350100000.0
2006-01-31 11:14:00,1.38456,1.38486,1.38442,1.38476,482200001.0
2006-01-31 11:15:00,1.38491,1.38497,1.38468,1.38473,555500004.0
2006-01-31 11:16:00,1.38461,1.38494,1.38448,1.3846,494600000.0
2006-01-31 11:17:00,1.38458,1.38472,1.38445,1.38467,414400000.0
2006-01-31 11:18:00,1.3847,1.38498,1.38455,1.3849,426400001.0
2006-01-31 11:19:00,1.38484,1.38501,1.38476,1.38488,337200001.0
2006-01-31 11:20:00,1.38473,1.38491,1.38456,1.38474,605400002.0
2006-01-31 11:21:00,1.38491,1.38508,1.38472,1.38496,603200001.0
2006-01-31 11:22:00,1.38471,1.38495,1.38458,1.38492,645100003.0
2006-01-31 11:23:00,1.38482,1.38507,1.38468,1.3849,512400001.0
2006-01-31 11:24:00,1.3849,1.38499,1.38483,1.38491,423200000.0
2006-01-31 11:25:00,1.38493,1.38497,1.3848,1.38496,429800002.0
2006-01-31 11:26:00,1.38487,1.38501,1.38469,1.38483,594300003.0
2006-01-31 11:27:00,1.38487,1.38505,1.38471,1.38481,642300003.0
2006-01-31 11:28:00,1.38494,1.38508,1.38475,1.38495,377400002.0
2006-01-31 11:29:00,1.38489,1.38506,1.38467,1.38498,501800001.0
2006-01-31 11:30:00,1.3869,1.3871,1.3869,1.3871,498700000.0
2006-01-31 11:31:00,1.3869,1.3871,1.3867,1.3869,498700000.0
2006-01-31 11:32:00,1.3867,1.3867,1.3867,1.3867,498700000.0
2006-01-31 11:33:00,1.3865,1.3867,1.3863,1.3865,498700000.0
2006-01-31 11:35:00,1.3864,1.3865,1.3863,1.3863,498700000.0
2006-01-31 11:36:00,1.38497,1.38555,1.38483,1.38522,498700000.0
2006-01-31 11:37:00,1.38516,1.38528,1.385,1.3852,480300001.0
2006-01-31 11:38:00,1.3851,1.3851,1.38483,1.38483,538000000.0
2006-01-31 11:39:00,1.38494,1.3852,1.38483,1.38488,624600000.0
2006-01-31 11:40:00,1.38511,1.38545,1.38502,1.3852,658800000.0
2006-01-31 11:41:00,1.38517,1.38535,1.38484,1.3853,732500001.0
2006-01-31 11:42:00,1.3857,1.3857,1.38526,1.38533,584500001.0
2006-01-31 11:43:00,1.38534,1.38558,1.38531,1.38537,616000003.0
2006-01-31 11:44:00,1.38553,1.38575,1.38537,1.38556,628800001.0
2006-01-31 11:45:00,1.3857,1.38574,1.38542,1.38555,562800003.0
2006-01-31 11:46:00,1.3855,1.38556,1.38537,1.38548,491700000.0
2006-01-31 11:47:00,1.38532,1.38555,1.38507,1.38529,452400002.0
2006-01-31 11:48:00,1.38526,1.38546,1.38511,1.38541,536800000.0
2006-01-31 11:49:00,1.38546,1.38554,1.38523,1.38535,457300003.0
2006-01-31 11:50:00,1.38537,1.38551,1.38516,1.38526,342100001.0
2006-01-31 11:51:00,1.38521,1.38532,1.38516,1.38523,186800002.0
2006-01-31 11:52:00,1.38526,1.38545,1.38523,1.38538,240300000.0
2006-01-31 11:53:00,1.38538,1.38564,1.38532,1.38561,182300000.0
2006-01-31 11:54:00,1.38566,1.38584,1.38551,1.38578,329300001.0
2006-01-31 11:55:00,1.38588,1.38588,1.38561,1.38567,455200000.0
2006-01-31 11:56:00,1.38578,1.38617,1.38569,1.38583,459400001.0
2006-01-31 11:57:00,1.38572,1.3858,1.38542,1.38574,543900003.0
2006-01-31 11:58:00,1.38585,1.38605,1.38574,1.38574,386400000.0
2006-01-31 11:59:00,1.38579,1.38597,1.38565,1.38583,409900001.0
2006-01-31 12:00:00,1.38608,1.38616,1.38581,1.38614,568700001.0
2006-01-31 12:01:00,1.38618,1.38654,1.38613,1.38624,421400000.0
2006-01-31 12:02:00,1.38635,1.38652,1.3862,1.38642,408800001.0
2006-01-31 12:03:00,1.38653,1.38662,1.38634,1.38659,472900001.0
2006-01-31 12:04:00,1.38648,1.38688,1.38648,1.38677,455300003.0
2006-01-31 12:05:00,1.3868,1.3868,1.38645,1.38645,382200002.0
2006-01-31 12:06:00,1.38639,1.38675,1.38639,1.38656,414400002.0
2006-01-31 12:07:00,1.38664,1.38672,1.38645,1.38665,331300001.0
2006-01-31 12:08:00,1.38664,1.38678,1.38643,1.38669,523200000.0
2006-01-31 12:09:00,1.38671,1.38675,1.38645,1.38665,368900000.0
2006-01-31 12:10:00,1.38663,1.38663,1.38616,1.38655,323400000.0
2006-01-31 12:11:00,1.38648,1.38648,1.38614,1.3862,243600000.0
2006-01-31 12:12:00,1.38629,1.38646,1.38622,1.38635,234500000.0
2006-01-31 12:13:00,1.38633,1.38648,1.38624,1.38635,482600002.0
2006-01-31 12:14:00,1.38638,1.38674,1.38634,1.38674,633000002.0
2006-01-31 12:15:00,1.38655,1.38671,1.38633,1.38639,276700000.0
2006-01-31 12:16:00,1.38625,1.38646,1.3862,1.38641,390400000.0
2006-01-31 12:17:00,1.38639,1.38647,1.38628,1.38638,209500000.0
2006-01-31 12:18:00,1.3864,1.38662,1.38619,1.38662,297000001.0
2006-01-31 12:19:00,1.38669,1.38673,1.38643,1.38666,470400000.0
2006-01-31 12:20:00,1.38668,1.38675,1.3865,1.38663,392900001.0
2006-01-31 12:21:00,1.38647,1.3866,1.38637,1.38646,398300001.0
2006-01-31 12:22:00,1.38651,1.38666,1.38647,1.38656,315100002.0
2006-01-31 12:23:00,1.38654,1.38669,1.38646,1.38659,372800002.0
2006-01-31 12:24:00,1.38641,1.38674,1.38634,1.38643,577300000.0
2006-01-31 12:25:00,1.38667,1.38697,1.38658,1.38663,384200001.0
2006-01-31 12:26:00,1.38653,1.38676,1.38648,1.38665,479200001.0
2006-01-31 12:27:00,1.38665,1.3869,1.38656,1.38667,469100001.0
2006-01-31 12:28:00,1.38668,1.38697,1.38663,1.38673,523300002.0
2006-01-31 12:29:00,1.38669,1.38697,1.38664,1.3868,631500000.0
2006-01-31 12:30:00,1.3868,1.38716,1.38678,1.3871,622300001.0
2006-01-31 12:31:00,1.38718,1.38718,1.38676,1.387,682900002.0
2006-01-31 12:32:00,1.38695,1.38721,1.38668,1.38673,616000002.0
2006-01-31 12:33:00,1.38662,1.38662,1.3861,1.3864,54200001.0
2006-01-31 12:34:00,1.38643,1.38671,1.38632,1.38648,586700002.0
2006-01-31 12:35:00,1.38656,1.3866,1.3862,1.38652,605700003.0
2006-01-31 12:36:00,1.38619,1.38651,1.38619,1.3862,422800001.0
2006-01-31 12:37:00,1.38626,1.38661,1.38626,1.38646,497400000.0
2006-01-31 12:38:00,1.38652,1.38684,1.38648,1.38667,646000000.0
2006-01-31 12:39:00,1.38662,1.38681,1.38646,1.38671,471000000.0
2006-01-31 12:40:00,1.38669,1.38674,1.38627,1.38658,510800000.0
2006-01-31 12:41:00,1.38651,1.38679,1.38639,1.38647,268100000.0
2006-01-31 12:42:00,1.38644,1.38689,1.38644,1.38685,336800001.0
2006-01-31 12:43:00,1.38682,1.38693,1.38669,1.38672,460600002.0
2006-01-31 12:44:00,1.38668,1.38679,1.38641,1.38649,414300000.0
2006-01-31 12:45:00,1.38647,1.38658,1.38609,1.38658,450100001.0
2006-01-31 12:46:00,1.38672,1.38703,1.3867,1.38677,468700000.0
2006-01-31 12:47:00,1.3866,1.38668,1.38646,1.3865,388400002.0
2006-01-31 12:48:00,1.38653,1.38671,1.38646,1.38661,494700000.0
2006-01-31 12:49:00,1.38661,1.38685,1.38655,1.38667,482500001.0
2006-01-31 12:50:00,1.38668,1.38692,1.38648,1.38651,548000001.0
2006-01-31 12:51:00,1.38651,1.38688,1.38651,1.38669,368200002.0
2006-01-31 12:52:00,1.38654,1.38672,1.38646,1.38658,346800000.0
2006-01-31 12:53:00,1.38656,1.38673,1.38646,1.38646,269200000.0
2006-01-31 12:54:00,1.38624,1.38641,1.38612,1.3862,433900002.0
2006-01-31 12:55:00,1.38634,1.38648,1.38606,1.38612,415500001.0
2006-01-31 12:56:00,1.38622,1.38653,1.38616,1.38638,425700000.0
2006-01-31 12:57:00,1.38675,1.38706,1.38665,1.38679,556700003.0
2006-01-31 12:58:00,1.38689,1.38704,1.38677,1.38695,319000001.0
2006-01-31 12:59:00,1.38691,1.38724,1.38686,1.38686,773500004.0
2006-01-31 13:00:00,1.38689,1.38689,1.38651,1.38669,238500000.0
2006-01-31 13:01:00,1.38619,1.38645,1.38618,1.3864,388800001.0
2006-01-31 13:02:00,1.38633,1.38663,1.38618,1.38663,355900000.0
2006-01-31 13:03:00,1.38667,1.38692,1.38651,1.3869,462100003.0
2006-01-31 13:04:00,1.38696,1.38696,1.38668,1.38675,240200001.0
2006-01-31 13:05:00,1.38672,1.38681,1.38664,1.38678,143700000.0
2006-01-31 13:06:00,1.38683,1.38683,1.38629,1.38651,373800001.0
2006-01-31 13:07:00,1.38651,1.38666,1.38649,1.38654,333900002.0
2006-01-31 13:08:00,1.38646,1.38668,1.38642,1.38668,158800000.0
2006-01-31 13:09:00,1.38662,1.38675,1.38647,1.38652,317700002.0
2006-01-31 13:10:00,1.38656,1.38656,1.38624,1.38634,153200000.0
2006-01-31 13:11:00,1.38639,1.38654,1.38601,1.38635,403100001.0
2006-01-31 13:12:00,1.38655,1.38656,1.38607,1.38621,259600000.0
2006-01-31 13:13:00,1.38611,1.38614,1.38596,1.38603,321500000.0
2006-01-31 13:14:00,1.38602,1.38627,1.38602,1.38621,333400000.0
2006-01-31 13:15:00,1.38636,1.38651,1.38618,1.38649,430600000.0
2006-01-31 13:16:00,1.38635,1.38656,1.38621,1.38639,127300000.0
2006-01-31 13:17:00,1.38655,1.38655,1.3863,1.38632,102000000.0
2006-01-31 13:18:00,1.38632,1.3866,1.38632,1.38657,334400002.0
2006-01-31 13:19:00,1.38637,1.38654,1.38622,1.38647,306900001.0
2006-01-31 13:20:00,1.38642,1.38654,1.38632,1.38647,215100000.0
2006-01-31 13:21:00,1.38647,1.38652,1.38631,1.38648,154600000.0
2006-01-31 13:22:00,1.3865,1.38659,1.38638,1.38657,237900000.0
2006-01-31 13:23:00,1.38655,1.38669,1.38647,1.38669,273500001.0
2006-01-31 13:24:00,1.38677,1.38691,1.38677,1.38691,229800000.0
2006-01-31 13:25:00,1.3869,1.38698,1.38672,1.38675,152700001.0
2006-01-31 13:26:00,1.38682,1.38684,1.38654,1.38655,197800000.0
2006-01-31 13:27:00,1.38611,1.38639,1.3861,1.38617,324700000.0
2006-01-31 13:28:00,1.38625,1.38644,1.38622,1.38634,588500004.0
2006-01-31 13:29:00,1.38612,1.38653,1.38608,1.38633,595500002.0
2006-01-31 13:30:00,1.38661,1.38664,1.38637,1.38654,522400001.0
2006-01-31 13:31:00,1.38652,1.38666,1.38627,1.38638,532700001.0
2006-01-31 13:32:00,1.38635,1.3865,1.38629,1.3865,217400000.0
2006-01-31 13:33:00,1.38648,1.38673,1.38641,1.38651,411800000.0
2006-01-31 13:34:00,1.38649,1.38658,1.38633,1.38646,275800000.0
2006-01-31 13:35:00,1.38664,1.38687,1.3865,1.38673,349800002.0
2006-01-31 13:36:00,1.3867,1.3867,1.38649,1.38662,466000002.0
2006-01-31 13:37:00,1.38659,1.38679,1.38656,1.38664,456600001.0
2006-01-31 13:38:00,1.38659,1.38675,1.38638,1.38638,365700000.0
2006-01-31 13:39:00,1.38637,1.38638,1.3862,1.38621,255900001.0
2006-01-31 13:40:00,1.386,1.38634,1.38591,1.38591,415900001.0
2006-01-31 13:41:00,1.38598,1.38598,1.38533,1.38533,212300000.0
2006-01-31 13:42:00,1.38542,1.38543,1.38518,1.38522,172500000.0
2006-01-31 13:43:00,1.38509,1.38509,1.38427,1.38438,138900001.0
2006-01-31 13:44:00,1.38427,1.38441,1.38366,1.38366,276900002.0
2006-01-31 13:45:00,1.38234,1.38253,1.38208,1.38253,517100002.0
2006-01-31 13:46:00,1.3828,1.3834,1.38267,1.38314,481800000.0
2006-01-31 13:47:00,1.38302,1.38343,1.38297,1.38302,500300001.0
2006-01-31 13:48:00,1.38287,1.38298,1.38233,1.38239,245300000.0
2006-01-31 13:49:00,1.38245,1.38302,1.38245,1.38263,234400000.0
2006-01-31 13:50:00,1.38253,1.38271,1.38239,1.38264,313700000.0
2006-01-31 13:51:00,1.38281,1.38281,1.38255,1.38281,232100001.0
2006-01-31 13:52:00,1.38306,1.38339,1.383,1.38336,452800002.0
2006-01-31 13:53:00,1.38323,1.38415,1.38323,1.38415,502700005.0
2006-01-31 13:54:00,1.38407,1.38431,1.38391,1.38411,346800000.0
2006-01-31 13:55:00,1.38403,1.38436,1.38383,1.38428,354000001.0
2006-01-31 13:56:00,1.38433,1.38454,1.38404,1.38432,414000000.0
2006-01-31 13:57:00,1.38419,1.38424,1.38395,1.38424,366100001.0
2006-01-31 13:58:00,1.38421,1.3844,1.3841,1.38428,218800000.0
2006-01-31 13:59:00,1.38413,1.38447,1.38413,1.38421,380200001.0
2006-01-31 14:00:00,1.38379,1.38437,1.38369,1.38437,332700000.0
2006-01-31 14:01:00,1.38441,1.38448,1.38421,1.38432,363700000.0
2006-01-31 14:02:00,1.38444,1.38464,1.38439,1.38463,341700000.0
2006-01-31 14:03:00,1.38434,1.38454,1.38425,1.38445,406600000.0
2006-01-31 14:04:00,1.38443,1.38462,1.38426,1.38429,436200000.0
2006-01-31 14:05:00,1.38434,1.38451,1.38423,1.38436,346200000.0
2006-01-31 14:06:00,1.38439,1.38462,1.38426,1.38448,345600000.0
2006-01-31 14:07:00,1.38487,1.38511,1.38469,1.38482,339500002.0
2006-01-31 14:08:00,1.38481,1.38491,1.38452,1.38455,394800002.0
2006-01-31 14:09:00,1.38461,1.38492,1.38461,1.38474,140400000.0
2006-01-31 14:10:00,1.38487,1.38507,1.38483,1.38505,293100001.0
2006-01-31 14:11:00,1.38527,1.38586,1.38501,1.38558,121100001.0
2006-01-31 14:12:00,1.38544,1.38544,1.38509,1.38512,222000000.0
2006-01-31 14:13:00,1.38517,1.38534,1.38507,1.38513,166500000.0
2006-01-31 14:14:00,1.3849,1.38518,1.3849,1.38516,235500001.0
2006-01-31 14:15:00,1.38523,1.38536,1.3849,1.38536,411600001.0
2006-01-31 14:16:00,1.38535,1.38543,1.38511,1.38518,172700000.0
2006-01-31 14:17:00,1.38522,1.38539,1.38499,1.38539,613400000.0
2006-01-31 14:18:00,1.38546,1.38564,1.38534,1.38548,351900000.0
2006-01-31 14:19:00,1.38549,1.3857,1.3853,1.38554,465200000.0
2006-01-31 14:20:00,1.38564,1.38593,1.38564,1.38584,229300002.0
2006-01-31 14:21:00,1.38582,1.38602,1.38581,1.38588,324300000.0
2006-01-31 14:22:00,1.38603,1.38603,1.38567,1.3859,580400001.0
2006-01-31 14:23:00,1.38622,1.38631,1.38607,1.38615,165200000.0
2006-01-31 14:24:00,1.38602,1.38625,1.38595,1.38602,433100001.0
2006-01-31 14:25:00,1.38612,1.38639,1.38599,1.38603,614500002.0
2006-01-31 14:26:00,1.38597,1.38609,1.38588,1.38606,602900001.0
2006-01-31 14:27:00,1.38626,1.38649,1.38612,1.38647,500000001.0
2006-01-31 14:28:00,1.38637,1.3864,1.38581,1.38628,50800000.0
2006-01-31 14:29:00,1.38633,1.38666,1.38628,1.38666,42000000.0
2006-01-31 14:30:00,1.38667,1.38667,1.38609,1.38665,40800000.0
2006-01-31 14:31:00,1.38631,1.38658,1.38614,1.38638,30200000.0
2006-01-31 14:32:00,1.38644,1.38661,1.38642,1.38661,33100000.0
2006-01-31 14:33:00,1.38624,1.38643,1.38609,1.38635,29000000.0
2006-01-31 14:34:00,1.3862,1.38632,1.38613,1.3862,23200000.0
2006-01-31 14:35:00,1.38627,1.38627,1.38611,1.38613,27600000.0
2006-01-31 14:36:00,1.38623,1.38623,1.38558,1.38558,60700000.0
2006-01-31 14:37:00,1.38616,1.38616,1.38596,1.38609,44000000.0
2006-01-31 14:38:00,1.38594,1.38601,1.38557,1.38601,31600000.0
2006-01-31 14:39:00,1.38582,1.38604,1.38551,1.38597,22000000.0
2006-01-31 14:40:00,1.38586,1.38613,1.38586,1.38602,30600000.0
2006-01-31 14:41:00,1.38615,1.38618,1.38605,1.38605,28600000.0
2006-01-31 14:42:00,1.38588,1.3863,1.38552,1.38552,31400000.0
2006-01-31 14:43:00,1.38602,1.38619,1.38601,1.38604,69500001.0
2006-01-31 14:44:00,1.38593,1.38604,1.38581,1.38588,37200000.0
2006-01-31 14:45:00,1.38575,1.3859,1.38556,1.38584,34300000.0
2006-01-31 14:46:00,1.38594,1.38594,1.38563,1.38564,46800001.0
2006-01-31 14:47:00,1.38565,1.38593,1.38552,1.38593,26000000.0
2006-01-31 14:48:00,1.38594,1.38609,1.38579,1.38609,46400001.0
2006-01-31 14:49:00,1.38616,1.38644,1.3861,1.38644,41800000.0
2006-01-31 14:50:00,1.38634,1.3865,1.38622,1.38644,34000000.0
2006-01-31 14:51:00,1.38644,1.38661,1.38637,1.38648,33600000.0
2006-01-31 14:52:00,1.38652,1.38698,1.38652,1.38698,35400000.0
2006-01-31 14:53:00,1.38688,1.38818,1.38656,1.38797,23400000.0
2006-01-31 14:54:00,1.38805,1.38805,1.38717,1.38717,30600000.0
2006-01-31 14:55:00,1.38739,1.38762,1.38736,1.38739,48200000.0
2006-01-31 14:56:00,1.38749,1.38749,1.38708,1.3872,23000000.0
2006-01-31 14:57:00,1.38717,1.38717,1.38659,1.38659,36100000.0
2006-01-31 14:58:00,1.38624,1.38655,1.38618,1.38618,45900000.0
2006-01-31 14:59:00,1.38632,1.38657,1.38622,1.38622,35400000.0
2006-01-31 15:00:00,1.38595,1.38629,1.38581,1.38581,44200000.0
2006-01-31 15:01:00,1.38622,1.38622,1.386,1.38607,24800000.0
2006-01-31 15:02:00,1.38618,1.38625,1.38603,1.38625,35400000.0
2006-01-31 15:03:00,1.38602,1.3862,1.38562,1.38588,54000001.0
2006-01-31 15:04:00,1.38603,1.38633,1.38594,1.38633,38500000.0
2006-01-31 15:05:00,1.38626,1.38632,1.38622,1.38625,30200000.0
2006-01-31 15:06:00,1.3862,1.38642,1.38579,1.38592,43400001.0
2006-01-31 15:07:00,1.38619,1.38619,1.38586,1.38612,38700000.0
2006-01-31 15:08:00,1.386,1.38617,1.38588,1.38604,51600000.0
2006-01-31 15:09:00,1.38612,1.38622,1.38597,1.3862,34200000.0
2006-01-31 15:10:00,1.38612,1.3863,1.38598,1.38608,50500000.0
2006-01-31 15:11:00,1.38615,1.38634,1.38612,1.38619,28200000.0
2006-01-31 15:12:00,1.38615,1.38651,1.38615,1.38636,32600000.0
2006-01-31 15:13:00,1.38648,1.38648,1.38613,1.38627,39200000.0
2006-01-31 15:14:00,1.38603,1.3864,1.38603,1.38617,44800000.0
2006-01-31 15:15:00,1.38622,1.38631,1.38581,1.38619,46600000.0
2006-01-31 15:16:00,1.38609,1.38646,1.38609,1.3863,35400000.0
2006-01-31 15:17:00,1.38621,1.38621,1.38604,1.38621,33800000.0
2006-01-31 15:18:00,1.38611,1.38613,1.38563,1.386,35600000.0
2006-01-31 15:19:00,1.38601,1.38601,1.38572,1.38572,35300000.0
2006-01-31 15:20:00,1.38574,1.38587,1.38562,1.38566,25800000.0
2006-01-31 15:21:00,1.38544,1.38591,1.38536,1.38591,28200000.0
2006-01-31 15:22:00,1.38581,1.38636,1.38581,1.3861,40900000.0
2006-01-31 15:23:00,1.38606,1.38606,1.38577,1.386,17000000.0
2006-01-31 15:24:00,1.38608,1.38608,1.38585,1.38598,27900000.0
2006-01-31 15:25:00,1.38604,1.38628,1.38592,1.38596,35100000.0
2006-01-31 15:26:00,1.38628,1.38628,1.38611,1.38627,27400000.0
2006-01-31 15:27:00,1.38622,1.38671,1.38613,1.38671,37500000.0
2006-01-31 15:28:00,1.38672,1.38672,1.3863,1.38643,38800000.0
2006-01-31 15:29:00,1.38641,1.38651,1.38625,1.38635,45300000.0
2006-01-31 15:30:00,1.38647,1.38647,1.38604,1.38621,23000000.0
2006-01-31 15:31:00,1.38621,1.3863,1.38617,1.38627,22400000.0
2006-01-31 15:32:00,1.38637,1.38651,1.38627,1.3864,45800000.0
2006-01-31 15:33:00,1.38639,1.38645,1.38588,1.38631,51000000.0
2006-01-31 15:34:00,1.38625,1.38662,1.38625,1.38638,30400000.0
2006-01-31 15:35:00,1.38642,1.3866,1.38618,1.38618,29000000.0
2006-01-31 15:36:00,1.38652,1.38674,1.38641,1.3867,37900000.0
2006-01-31 15:37:00,1.38708,1.38733,1.38708,1.38723,43100000.0
2006-01-31 15:38:00,1.38712,1.38716,1.38687,1.38711,26200000.0
2006-01-31 15:39:00,1.38713,1.38715,1.38684,1.38688,24200000.0
2006-01-31 15:40:00,1.38702,1.38702,1.38672,1.38675,21200000.0
2006-01-31 15:41:00,1.38696,1.38707,1.38648,1.38669,60400002.0
2006-01-31 15:42:00,1.38662,1.38678,1.38632,1.38648,38500000.0
2006-01-31 15:43:00,1.38635,1.38681,1.38635,1.38665,63200001.0
2006-01-31 15:44:00,1.38666,1.38666,1.38625,1.38658,39000000.0
2006-01-31 15:45:00,1.38653,1.38689,1.38653,1.38666,41200000.0
2006-01-31 15:46:00,1.38668,1.38668,1.38654,1.38662,42600000.0
2006-01-31 15:47:00,1.38661,1.38679,1.3864,1.38679,59800000.0
2006-01-31 15:48:00,1.38672,1.38682,1.38646,1.38682,47200000.0
2006-01-31 15:49:00,1.38677,1.38685,1.38665,1.38676,41000000.0
2006-01-31 15:50:00,1.38664,1.38678,1.3863,1.3863,29100000.0
2006-01-31 15:51:00,1.38626,1.38663,1.38617,1.38663,33800000.0
2006-01-31 15:52:00,1.38672,1.38701,1.38664,1.38701,43000000.0
2006-01-31 15:53:00,1.38697,1.38717,1.38694,1.38704,44000000.0
2006-01-31 15:54:00,1.38696,1.38696,1.38667,1.38671,31000000.0
2006-01-31 15:55:00,1.38681,1.38689,1.38658,1.38673,35200000.0
2006-01-31 15:56:00,1.38682,1.38722,1.38665,1.38718,34000000.0
2006-01-31 15:57:00,1.38718,1.3875,1.38718,1.38728,34200000.0
2006-01-31 15:58:00,1.38721,1.38721,1.38704,1.38715,37400000.0
2006-01-31 15:59:00,1.3871,1.38717,1.38705,1.38708,28000000.0
2006-01-31 16:00:00,1.38684,1.38698,1.38684,1.38688,26800000.0
2006-01-31 16:01:00,1.38688,1.38702,1.38685,1.38693,27800000.0
2006-01-31 16:02:00,1.38675,1.38676,1.38637,1.38676,21400000.0
2006-01-31 16:03:00,1.38663,1.38673,1.38641,1.38656,59400000.0
2006-01-31 16:04:00,1.38625,1.38643,1.386,1.386,25800000.0
2006-01-31 16:05:00,1.38611,1.38623,1.38558,1.38577,27500000.0
2006-01-31 16:06:00,1.38568,1.38595,1.38566,1.38571,35200000.0
2006-01-31 16:07:00,1.38566,1.38581,1.38558,1.38563,47000000.0
2006-01-31 16:08:00,1.38552,1.38565,1.38546,1.38558,42000001.0
2006-01-31 16:09:00,1.38557,1.3857,1.38543,1.38548,44800000.0
2006-01-31 16:10:00,1.38549,1.38557,1.38534,1.38548,35200000.0
2006-01-31 16:11:00,1.38519,1.38536,1.38508,1.38522,28300000.0
2006-01-31 16:12:00,1.38513,1.38533,1.38506,1.38516,42000000.0
2006-01-31 16:13:00,1.38511,1.38557,1.38499,1.38557,37600000.0
2006-01-31 16:14:00,1.3852,1.38545,1.38509,1.38545,40400000.0
2006-01-31 16:15:00,1.38529,1.38562,1.38529,1.38562,40400000.0
2006-01-31 16:16:00,1.38582,1.38605,1.38571,1.38589,26400000.0
2006-01-31 16:17:00,1.38572,1.38584,1.38569,1.38574,34400000.0
2006-01-31 16:18:00,1.38576,1.38576,1.3855,1.38557,32400000.0
2006-01-31 16:19:00,1.38569,1.38569,1.38532,1.38532,32800000.0
2006-01-31 16:20:00,1.38513,1.38518,1.38493,1.38493,53800000.0
2006-01-31 16:21:00,1.38499,1.3851,1.3848,1.38501,38800000.0
2006-01-31 16:22:00,1.38506,1.38514,1.38471,1.38487,51200000.0
2006-01-31 16:23:00,1.38498,1.38498,1.38483,1.38489,33800000.0
2006-01-31 16:24:00,1.38484,1.38484,1.38468,1.38471,25600000.0
2006-01-31 16:25:00,1.3849,1.38491,1.38439,1.38486,37800000.0
2006-01-31 16:26:00,1.38505,1.38505,1.38478,1.38484,44600000.0
2006-01-31 16:27:00,1.38494,1.38514,1.38486,1.38486,33000000.0
2006-01-31 16:28:00,1.385,1.385,1.38469,1.38472,33600000.0
2006-01-31 16:29:00,1.38495,1.38532,1.38495,1.38516,30400000.0
2006-01-31 16:30:00,1.38525,1.38573,1.38525,1.38554,66900001.0
2006-01-31 16:31:00,1.38553,1.38553,1.38537,1.3854,44300000.0
2006-01-31 16:32:00,1.38576,1.38601,1.3855,1.3858,41400000.0
2006-01-31 16:33:00,1.38586,1.38592,1.38564,1.38592,83500000.0
2006-01-31 16:34:00,1.38599,1.38606,1.38567,1.38584,43400000.0
2006-01-31 16:35:00,1.38572,1.38585,1.38556,1.38574,39000000.0
2006-01-31 16:36:00,1.38555,1.38557,1.38499,1.38525,30000000.0
2006-01-31 16:37:00,1.38538,1.38577,1.38538,1.38554,44800000.0
2006-01-31 16:38:00,1.38553,1.38572,1.38543,1.38549,52800000.0
2006-01-31 16:39:00,1.38568,1.38573,1.38565,1.38573,23000000.0
2006-01-31 16:40:00,1.38558,1.38575,1.38553,1.38575,42400000.0
2006-01-31 16:41:00,1.38535,1.38571,1.38535,1.38555,38400000.0
2006-01-31 16:42:00,1.38552,1.3856,1.38526,1.38526,33000000.0
2006-01-31 16:43:00,1.38523,1.38549,1.38516,1.38549,67300000.0
2006-01-31 16:44:00,1.3856,1.38565,1.38523,1.38559,42200000.0
2006-01-31 16:45:00,1.38501,1.38521,1.38454,1.38477,31000000.0
2006-01-31 16:46:00,1.38495,1.38495,1.38455,1.38476,52200000.0
2006-01-31 16:47:00,1.38475,1.38475,1.38395,1.38403,31800000.0
2006-01-31 16:48:00,1.38413,1.38446,1.38376,1.38446,25800000.0
2006-01-31 16:49:00,1.38458,1.38458,1.38435,1.38444,32800000.0
2006-01-31 16:50:00,1.38436,1.3844,1.38405,1.38425,49500000.0
2006-01-31 16:51:00,1.38425,1.38448,1.38409,1.38433,29100000.0
2006-01-31 16:52:00,1.38386,1.38386,1.38286,1.38286,46000000.0
2006-01-31 16:53:00,1.383,1.38326,1.38277,1.38326,40800000.0
2006-01-31 16:54:00,1.38344,1.38368,1.38322,1.3836,39100000.0
2006-01-31 16:55:00,1.38373,1.3839,1.38354,1.38381,33300000.0
2006-01-31 16:56:00,1.38383,1.384,1.38372,1.38379,46000000.0
2006-01-31 16:57:00,1.38377,1.38411,1.38374,1.38405,16800000.0
2006-01-31 16:58:00,1.38373,1.38382,1.38276,1.38279,39000000.0
2006-01-31 16:59:00,1.38288,1.38333,1.38266,1.38333,39000000.0
2006-01-31 17:00:00,1.3829,1.38381,1.3829,1.38357,49600000.0
2006-01-31 17:01:00,1.38358,1.38402,1.38354,1.38381,34800000.0
2006-01-31 17:02:00,1.38375,1.38391,1.38362,1.38362,28700000.0
2006-01-31 17:03:00,1.38365,1.38406,1.38356,1.38381,50200001.0
2006-01-31 17:04:00,1.38391,1.38392,1.3834,1.38376,42600000.0
2006-01-31 17:05:00,1.3836,1.38381,1.38323,1.38376,25000000.0
2006-01-31 17:06:00,1.38361,1.38373,1.38345,1.38368,56700000.0
2006-01-31 17:07:00,1.38375,1.38385,1.38355,1.38366,45700000.0
2006-01-31 17:08:00,1.38358,1.38386,1.38335,1.38371,45200000.0
2006-01-31 17:09:00,1.38378,1.38401,1.3836,1.38391,28800000.0
2006-01-31 17:10:00,1.38381,1.3841,1.38374,1.38374,31100000.0
2006-01-31 17:11:00,1.3837,1.38452,1.38359,1.38452,29600000.0
2006-01-31 17:12:00,1.38457,1.38475,1.38437,1.38442,28200000.0
2006-01-31 17:13:00,1.38419,1.38426,1.38404,1.38426,30400000.0
2006-01-31 17:14:00,1.38409,1.38444,1.38409,1.38414,48000000.0
2006-01-31 17:15:00,1.38442,1.38454,1.38419,1.38434,43800000.0
2006-01-31 17:16:00,1.38462,1.38547,1.38462,1.38514,39800001.0
2006-01-31 17:17:00,1.38505,1.38532,1.38488,1.38532,39600000.0
2006-01-31 17:18:00,1.3856,1.38575,1.38517,1.3854,39000000.0
2006-01-31 17:19:00,1.38514,1.38536,1.38514,1.38534,20800000.0
2006-01-31 17:20:00,1.38518,1.38525,1.38468,1.38486,26800000.0
2006-01-31 17:21:00,1.38518,1.38524,1.38483,1.38516,47700000.0
2006-01-31 17:22:00,1.38496,1.38553,1.38496,1.38521,47000000.0
2006-01-31 17:23:00,1.38476,1.38528,1.38476,1.38528,42900000.0
2006-01-31 17:24:00,1.38532,1.38537,1.38515,1.38534,30800000.0
2006-01-31 17:25:00,1.38524,1.38572,1.38522,1.38545,38800000.0
2006-01-31 17:26:00,1.38559,1.38619,1.38559,1.38619,31800000.0
2006-01-31 17:27:00,1.38637,1.38637,1.38606,1.38606,44400000.0
2006-01-31 17:28:00,1.38633,1.38633,1.38587,1.38595,41300000.0
2006-01-31 17:29:00,1.38595,1.38603,1.38559,1.38593,62600000.0
2006-01-31 17:30:00,1.38607,1.38635,1.38597,1.38628,38400000.0
2006-01-31 17:31:00,1.3863,1.38645,1.38627,1.38633,40000000.0
2006-01-31 17:32:00,1.38614,1.38627,1.38614,1.38615,35200000.0
2006-01-31 17:33:00,1.38605,1.38621,1.38605,1.38605,38800000.0
2006-01-31 17:34:00,1.38602,1.38618,1.38579,1.38617,28000000.0
2006-01-31 17:35:00,1.38625,1.38633,1.38613,1.38632,25800000.0
2006-01-31 17:36:00,1.38636,1.38645,1.38617,1.38623,52500000.0
2006-01-31 17:37:00,1.38668,1.38692,1.38609,1.38677,30200000.0
2006-01-31 17:38:00,1.38647,1.38663,1.38637,1.38637,52100000.0
2006-01-31 17:39:00,1.38659,1.38664,1.38646,1.38664,29600000.0
2006-01-31 17:40:00,1.38649,1.38693,1.38649,1.38689,27200000.0
2006-01-31 17:41:00,1.3869,1.38698,1.38673,1.38673,56400000.0
2006-01-31 17:42:00,1.38678,1.38687,1.3865,1.38675,33400000.0
2006-01-31 17:43:00,1.38678,1.38707,1.38674,1.38705,51300000.0
2006-01-31 17:44:00,1.38689,1.38711,1.38677,1.38691,32400000.0
2006-01-31 17:45:00,1.38721,1.38742,1.38707,1.3872,34200000.0
2006-01-31 17:46:00,1.38739,1.38801,1.38739,1.38791,45000000.0
2006-01-31 17:47:00,1.38798,1.38849,1.38798,1.38829,42200000.0
2006-01-31 17:48:00,1.38839,1.3885,1.3878,1.3885,60300000.0
2006-01-31 17:49:00,1.38885,1.38892,1.38836,1.3886,34200000.0
2006-01-31 17:50:00,1.38848,1.38848,1.38828,1.38841,30400000.0
2006-01-31 17:51:00,1.38817,1.38829,1.38793,1.38798,41400000.0
2006-01-31 17:52:00,1.38793,1.38816,1.38777,1.38792,31800000.0
2006-01-31 17:53:00,1.38764,1.38783,1.38758,1.38773,28400000.0
2006-01-31 17:54:00,1.38765,1.38792,1.38732,1.38783,41400000.0
2006-01-31 17:55:00,1.38782,1.38846,1.38747,1.38846,38200000.0
2006-01-31 17:56:00,1.38837,1.38883,1.38833,1.38868,35000000.0
2006-01-31 17:57:00,1.38839,1.38846,1.38824,1.38839,42900000.0
2006-01-31 17:58:00,1.38853,1.38859,1.38825,1.38857,36000000.0
2006-01-31 17:59:00,1.3879,1.38828,1.38704,1.38704,55800001.0
2006-01-31 18:00:00,1.38695,1.3883,1.3868,1.38821,42500000.0
2006-01-31 18:01:00,1.38842,1.38842,1.38805,1.38805,39700000.0
2006-01-31 18:02:00,1.38801,1.38807,1.38766,1.38769,57900000.0
2006-01-31 18:03:00,1.38755,1.38785,1.38723,1.38723,35400000.0
2006-01-31 18:04:00,1.38749,1.38757,1.38739,1.38739,41400000.0
2006-01-31 18:05:00,1.38746,1.38758,1.38728,1.38741,23200000.0
2006-01-31 18:06:00,1.38715,1.38734,1.38699,1.38699,52300000.0
2006-01-31 18:07:00,1.38684,1.38688,1.3866,1.38684,52000000.0
2006-01-31 18:08:00,1.38676,1.38701,1.38676,1.38694,76500000.0
2006-01-31 18:09:00,1.38692,1.38708,1.38685,1.38685,37700000.0
2006-01-31 18:10:00,1.38699,1.38726,1.38699,1.38725,27600000.0
2006-01-31 18:11:00,1.38741,1.38741,1.38709,1.38739,42100000.0
2006-01-31 18:12:00,1.38741,1.38752,1.3873,1.38751,33700000.0
2006-01-31 18:13:00,1.38757,1.38771,1.3874,1.38761,42200000.0
2006-01-31 18:14:00,1.38725,1.38791,1.38725,1.38784,23200000.0
2006-01-31 18:15:00,1.38774,1.38807,1.38774,1.38787,49400000.0
2006-01-31 18:16:00,1.38798,1.38808,1.38779,1.38787,42000000.0
2006-01-31 18:17:00,1.38786,1.38804,1.38773,1.38774,42600000.0
2006-01-31 18:18:00,1.38799,1.38844,1.38799,1.38826,30200000.0
2006-01-31 18:19:00,1.38827,1.38835,1.38806,1.3883,37600000.0
2006-01-31 18:20:00,1.38834,1.3886,1.38834,1.38834,22000000.0
2006-01-31 18:21:00,1.38834,1.38834,1.38802,1.38802,48900000.0
2006-01-31 18:22:00,1.38803,1.38824,1.38785,1.38785,49400000.0
2006-01-31 18:23:00,1.38798,1.38837,1.38798,1.38837,28000000.0
2006-01-31 18:24:00,1.38867,1.38876,1.38851,1.38852,45200000.0
2006-01-31 18:25:00,1.38869,1.38876,1.38833,1.3885,31600000.0
2006-01-31 18:26:00,1.38836,1.38838,1.38823,1.38824,39600000.0
2006-01-31 18:27:00,1.38819,1.3883,1.38793,1.3882,31800000.0
2006-01-31 18:28:00,1.38779,1.38796,1.3877,1.3878,49400000.0
2006-01-31 18:29:00,1.38789,1.3881,1.38781,1.38805,30800000.0
2006-01-31 18:30:00,1.3883,1.38856,1.3883,1.38833,25400000.0
2006-01-31 18:31:00,1.3882,1.38824,1.38802,1.38822,28200000.0
2006-01-31 18:32:00,1.3883,1.38834,1.38811,1.38831,35400000.0
2006-01-31 18:33:00,1.38845,1.38848,1.38828,1.38833,51100000.0
2006-01-31 18:34:00,1.38834,1.38836,1.38809,1.3883,49800000.0
2006-01-31 18:35:00,1.38835,1.38878,1.38821,1.3886,38800000.0
2006-01-31 18:36:00,1.38828,1.38849,1.38826,1.3884,62600000.0
2006-01-31 18:37:00,1.38857,1.38886,1.38857,1.38876,26200000.0
2006-01-31 18:38:00,1.38868,1.38872,1.38841,1.38871,47200000.0
2006-01-31 18:39:00,1.38845,1.38892,1.38845,1.38892,32400000.0
2006-01-31 18:40:00,1.38881,1.38881,1.38856,1.38861,21200000.0
2006-01-31 18:41:00,1.38877,1.389,1.38877,1.389,26600000.0
2006-01-31 18:42:00,1.38895,1.38895,1.38869,1.38894,43000000.0
2006-01-31 18:43:00,1.38877,1.38905,1.38861,1.38862,31200000.0
2006-01-31 18:44:00,1.3886,1.38871,1.38848,1.38849,33000000.0
2006-01-31 18:45:00,1.38843,1.38843,1.3881,1.3881,40000000.0
2006-01-31 18:46:00,1.38828,1.38828,1.38791,1.38791,33000000.0
2006-01-31 18:47:00,1.38803,1.38822,1.38803,1.38818,25400000.0
2006-01-31 18:48:00,1.38841,1.38858,1.38835,1.38858,40400001.0
2006-01-31 18:49:00,1.38861,1.38861,1.38822,1.38832,34400000.0
2006-01-31 18:50:00,1.38836,1.38853,1.38811,1.38852,42400000.0
2006-01-31 18:51:00,1.38861,1.38878,1.38852,1.38852,59600000.0
2006-01-31 18:52:00,1.38832,1.38887,1.38832,1.38856,44600000.0
2006-01-31 18:53:00,1.38869,1.38914,1.38869,1.38878,46000000.0
2006-01-31 18:54:00,1.38879,1.38931,1.38858,1.3893,35800000.0
2006-01-31 18:55:00,1.38942,1.38983,1.3894,1.38962,40100000.0
2006-01-31 18:56:00,1.38946,1.38983,1.3894,1.38949,64900000.0
2006-01-31 18:57:00,1.38992,1.38995,1.38966,1.38969,26700000.0
2006-01-31 18:58:00,1.38981,1.38995,1.38954,1.38962,44600000.0
2006-01-31 18:59:00,1.38994,1.39018,1.38964,1.3899,30600000.0
2006-01-31 19:00:00,1.39018,1.39041,1.39005,1.3903,35000000.0
2006-01-31 19:01:00,1.39047,1.39051,1.39007,1.39023,41000000.0
2006-01-31 19:02:00,1.39022,1.39024,1.39004,1.39024,24400000.0
2006-01-31 19:03:00,1.39004,1.39039,1.38998,1.39028,45100000.0
2006-01-31 19:04:00,1.39025,1.39041,1.39013,1.39041,32800000.0
2006-01-31 19:05:00,1.39047,1.39067,1.39038,1.39057,35800000.0
2006-01-31 19:06:00,1.39057,1.39057,1.39028,1.39044,30600000.0
2006-01-31 19:07:00,1.39036,1.39041,1.39003,1.39038,41800000.0
2006-01-31 19:08:00,1.39009,1.39057,1.39009,1.39053,40800001.0
2006-01-31 19:09:00,1.39057,1.39057,1.39024,1.39037,36100000.0
2006-01-31 19:10:00,1.39064,1.39075,1.39047,1.39047,58700000.0
2006-01-31 19:11:00,1.39079,1.39097,1.39058,1.39089,51300000.0
2006-01-31 19:12:00,1.39063,1.39116,1.39063,1.3911,63200002.0
2006-01-31 19:13:00,1.39103,1.39152,1.391,1.39146,53300000.0
2006-01-31 19:14:00,1.39148,1.39235,1.39138,1.39235,56400000.0
2006-01-31 19:15:00,1.39214,1.39234,1.39172,1.39234,28200000.0
2006-01-31 19:16:00,1.39208,1.3925,1.39181,1.39181,39200000.0
2006-01-31 19:17:00,1.39186,1.39204,1.39141,1.39197,35000000.0
2006-01-31 19:18:00,1.39231,1.39253,1.39216,1.39235,29400000.0
2006-01-31 19:19:00,1.39248,1.39248,1.39187,1.39216,37300000.0
2006-01-31 19:20:00,1.39219,1.39233,1.39159,1.39188,40000000.0
2006-01-31 19:21:00,1.39177,1.39207,1.39171,1.39182,29100000.0
2006-01-31 19:22:00,1.39179,1.39196,1.39162,1.39184,35000000.0
2006-01-31 19:23:00,1.39164,1.39187,1.39142,1.39176,36000000.0
2006-01-31 19:24:00,1.39166,1.39193,1.3916,1.39185,35000000.0
2006-01-31 19:25:00,1.39208,1.39224,1.392,1.39213,45400000.0
2006-01-31 19:26:00,1.39189,1.39207,1.39142,1.39154,30800000.0
2006-01-31 19:27:00,1.39138,1.39143,1.39087,1.39102,40900000.0
2006-01-31 19:28:00,1.39087,1.3914,1.39087,1.39125,47500000.0
2006-01-31 19:29:00,1.39129,1.39137,1.39085,1.39096,27400000.0
2006-01-31 19:30:00,1.39094,1.3911,1.39091,1.39091,48400000.0
2006-01-31 19:31:00,1.39098,1.391,1.39087,1.39098,59300000.0
2006-01-31 19:32:00,1.39103,1.39128,1.39103,1.39118,43000000.0
2006-01-31 19:33:00,1.39132,1.3916,1.39132,1.39158,42800000.0
2006-01-31 19:34:00,1.39165,1.39187,1.39161,1.39181,23600000.0
2006-01-31 19:35:00,1.39195,1.39208,1.39166,1.39177,43200000.0
2006-01-31 19:36:00,1.39145,1.39175,1.39138,1.39175,31700000.0
2006-01-31 19:37:00,1.392,1.39207,1.39191,1.39192,38500000.0
2006-01-31 19:38:00,1.39228,1.39268,1.39225,1.39225,30800000.0
2006-01-31 19:39:00,1.3924,1.39257,1.3923,1.39257,27800000.0
2006-01-31 19:40:00,1.39232,1.39259,1.39222,1.39247,42800000.0
2006-01-31 19:41:00,1.39257,1.39268,1.39236,1.39268,32000000.0
2006-01-31 19:42:00,1.39268,1.39283,1.39206,1.39206,39100000.0
2006-01-31 19:43:00,1.3921,1.3921,1.39171,1.39189,32400000.0
2006-01-31 19:44:00,1.39186,1.39194,1.39178,1.39194,36800000.0
2006-01-31 19:45:00,1.39177,1.3918,1.39156,1.39159,49600000.0
2006-01-31 19:46:00,1.39151,1.39179,1.39127,1.39127,30700000.0
2006-01-31 19:47:00,1.39149,1.3915,1.3912,1.39137,40200000.0
2006-01-31 19:48:00,1.39124,1.39128,1.39115,1.39115,37400000.0
2006-01-31 19:49:00,1.39107,1.39123,1.39088,1.39091,44400000.0
2006-01-31 19:50:00,1.39121,1.39121,1.39093,1.39104,42200000.0
2006-01-31 19:51:00,1.39086,1.39096,1.39084,1.39095,33600000.0
2006-01-31 19:52:00,1.39089,1.39111,1.39076,1.39105,25400000.0
2006-01-31 19:53:00,1.39102,1.39123,1.39101,1.39123,43800000.0
2006-01-31 19:54:00,1.39122,1.39122,1.39084,1.39084,29000000.0
2006-01-31 19:55:00,1.39065,1.39089,1.39065,1.39074,19600000.0
2006-01-31 19:56:00,1.39057,1.39069,1.39035,1.39051,34400000.0
2006-01-31 19:57:00,1.39055,1.39075,1.39052,1.39067,29600000.0
2006-01-31 19:58:00,1.39063,1.39083,1.39063,1.39067,23400000.0
2006-01-31 19:59:00,1.39071,1.39098,1.3907,1.39078,51800000.0
2006-01-31 20:00:00,1.39098,1.39161,1.39098,1.39104,44800000.0
2006-01-31 20:01:00,1.39153,1.39153,1.39116,1.39116,37200000.0
2006-01-31 20:02:00,1.39121,1.39129,1.39096,1.39118,54000000.0
2006-01-31 20:03:00,1.39127,1.39127,1.39095,1.39113,28000000.0
2006-01-31 20:04:00,1.39117,1.39137,1.39092,1.39108,45400000.0
2006-01-31 20:05:00,1.3911,1.39133,1.3911,1.39114,25600000.0
2006-01-31 20:06:00,1.39123,1.39134,1.39112,1.39117,35800001.0
2006-01-31 20:07:00,1.39099,1.39108,1.39069,1.39103,34400000.0
2006-01-31 20:08:00,1.39105,1.39105,1.39046,1.39076,30400000.0
2006-01-31 20:09:00,1.39087,1.39098,1.39087,1.39098,31700000.0
2006-01-31 20:10:00,1.39059,1.39101,1.39059,1.39098,54000000.0
2006-01-31 20:11:00,1.39094,1.39094,1.3907,1.39079,33800000.0
2006-01-31 20:12:00,1.39089,1.39098,1.39054,1.3909,46000000.0
2006-01-31 20:13:00,1.39095,1.39095,1.39073,1.39087,32800000.0
2006-01-31 20:14:00,1.39079,1.39088,1.39028,1.39077,46600000.0
2006-01-31 20:15:00,1.39088,1.39094,1.39078,1.39091,25000000.0
2006-01-31 20:16:00,1.39071,1.39096,1.39055,1.39055,49600000.0
2006-01-31 20:17:00,1.39053,1.39076,1.39024,1.39067,64900000.0
2006-01-31 20:18:00,1.39073,1.39084,1.39049,1.39058,28200000.0
2006-01-31 20:19:00,1.39083,1.39083,1.39066,1.39074,58000001.0
2006-01-31 20:20:00,1.39069,1.39069,1.3904,1.39061,42800000.0
2006-01-31 20:21:00,1.39049,1.39061,1.39048,1.39054,38300000.0
2006-01-31 20:22:00,1.39051,1.39059,1.39038,1.39051,43000000.0
2006-01-31 20:23:00,1.39049,1.39061,1.39028,1.39052,59600001.0
2006-01-31 20:24:00,1.3907,1.39071,1.39048,1.39048,34200000.0
2006-01-31 20:25:00,1.39077,1.39089,1.39048,1.39071,60300000.0
2006-01-31 20:26:00,1.39084,1.39084,1.39028,1.39064,37800000.0
2006-01-31 20:27:00,1.39066,1.39066,1.39013,1.39025,60400000.0
2006-01-31 20:28:00,1.39029,1.39049,1.39021,1.39049,28300000.0
2006-01-31 20:29:00,1.39039,1.39039,1.38981,1.39028,34000000.0
2006-01-31 20:30:00,1.3904,1.3904,1.39013,1.39036,33000000.0
2006-01-31 20:31:00,1.39037,1.39054,1.39016,1.39053,39600000.0
2006-01-31 20:32:00,1.39024,1.39054,1.38981,1.39054,49300000.0
2006-01-31 20:33:00,1.39077,1.39082,1.39048,1.39082,30400000.0
2006-01-31 20:34:00,1.39081,1.39097,1.39057,1.3909,44000000.0
2006-01-31 20:35:00,1.39078,1.39096,1.39074,1.39079,42600000.0
2006-01-31 20:36:00,1.391,1.39137,1.391,1.39103,57900000.0
2006-01-31 20:37:00,1.39126,1.3914,1.39102,1.3914,47200000.0
2006-01-31 20:38:00,1.39136,1.39136,1.39089,1.39089,27200000.0
2006-01-31 20:39:00,1.39073,1.39085,1.39024,1.39039,38200000.0
2006-01-31 20:40:00,1.39026,1.39058,1.39026,1.39036,49500000.0
2006-01-31 20:41:00,1.39025,1.39025,1.38955,1.38979,43100000.0
2006-01-31 20:42:00,1.38957,1.38968,1.38913,1.38942,48400000.0
2006-01-31 20:43:00,1.38921,1.38946,1.38896,1.38896,31400000.0
2006-01-31 20:44:00,1.38929,1.38932,1.38883,1.38925,40100000.0
2006-01-31 20:45:00,1.38931,1.38941,1.38903,1.38903,39500000.0
2006-01-31 20:46:00,1.38929,1.38929,1.38907,1.38925,34400000.0
2006-01-31 20:47:00,1.38939,1.38954,1.38911,1.38939,48300000.0
2006-01-31 20:48:00,1.38872,1.38894,1.38857,1.38857,37000000.0
2006-01-31 20:49:00,1.38847,1.38893,1.38843,1.38893,20800000.0
2006-01-31 20:50:00,1.38902,1.38912,1.38891,1.38912,37600000.0
2006-01-31 20:51:00,1.38906,1.38941,1.38906,1.38929,28600000.0
2006-01-31 20:52:00,1.3892,1.38926,1.38902,1.38912,21200000.0
2006-01-31 20:53:00,1.38887,1.38911,1.38869,1.38869,52700001.0
2006-01-31 20:54:00,1.38844,1.3889,1.38844,1.38882,64600000.0
2006-01-31 20:55:00,1.38905,1.38951,1.38902,1.38951,32200000.0
2006-01-31 20:56:00,1.38942,1.38964,1.38934,1.38964,23000000.0
2006-01-31 20:57:00,1.3897,1.38972,1.38957,1.38966,25800000.0
2006-01-31 20:58:00,1.38976,1.38997,1.38974,1.38989,35000000.0
2006-01-31 20:59:00,1.39008,1.39036,1.39008,1.39028,38600000.0
2006-01-31 21:00:00,1.38996,1.39008,1.38971,1.38996,26400000.0
2006-01-31 21:01:00,1.39006,1.39022,1.38938,1.38938,25300000.0
2006-01-31 21:02:00,1.38971,1.38984,1.38938,1.3898,65700000.0
2006-01-31 21:03:00,1.38961,1.38961,1.38928,1.38936,30400000.0
2006-01-31 21:04:00,1.38946,1.38961,1.38925,1.38955,39000000.0
2006-01-31 21:05:00,1.38933,1.38971,1.38933,1.38955,42300000.0
2006-01-31 21:06:00,1.38966,1.38966,1.38928,1.38962,37700000.0
2006-01-31 21:07:00,1.38951,1.38951,1.38897,1.38908,71200002.0
2006-01-31 21:08:00,1.3893,1.38948,1.3893,1.38931,44600000.0
2006-01-31 21:09:00,1.38914,1.38914,1.38838,1.38884,33900000.0
2006-01-31 21:10:00,1.38915,1.38929,1.38905,1.38922,54600001.0
2006-01-31 21:11:00,1.38927,1.38957,1.38913,1.38921,44500000.0
2006-01-31 21:12:00,1.38947,1.38974,1.38941,1.3897,40600000.0
2006-01-31 21:13:00,1.38973,1.39024,1.38969,1.39018,62600000.0
2006-01-31 21:14:00,1.3898,1.39077,1.38939,1.39071,45800000.0
2006-01-31 21:15:00,1.39021,1.39021,1.38763,1.38818,32200000.0
2006-01-31 21:16:00,1.38781,1.3885,1.38776,1.38804,57300000.0
2006-01-31 21:17:00,1.3882,1.38863,1.38783,1.38836,52100000.0
2006-01-31 21:18:00,1.38925,1.38934,1.38846,1.38884,47800000.0
2006-01-31 21:19:00,1.38927,1.38947,1.38851,1.38851,27000000.0
2006-01-31 21:20:00,1.38833,1.38865,1.38809,1.38823,23800000.0
2006-01-31 21:21:00,1.38824,1.38836,1.38742,1.38774,36200000.0
2006-01-31 21:22:00,1.3877,1.38827,1.38624,1.38624,53800000.0
2006-01-31 21:23:00,1.38609,1.38674,1.38606,1.38622,49700000.0
2006-01-31 21:24:00,1.38616,1.38666,1.38573,1.38573,32600000.0
2006-01-31 21:25:00,1.38551,1.3864,1.38551,1.38586,37400000.0
2006-01-31 21:26:00,1.38619,1.38631,1.38578,1.38601,40000000.0
2006-01-31 21:27:00,1.38601,1.38638,1.38584,1.38622,24400000.0
2006-01-31 21:28:00,1.38617,1.38625,1.38598,1.38608,24600000.0
2006-01-31 21:29:00,1.38609,1.38637,1.38583,1.38593,51500000.0
2006-01-31 21:30:00,1.38558,1.38569,1.38532,1.38538,18200000.0
2006-01-31 21:31:00,1.38507,1.38507,1.38481,1.385,31500000.0
2006-01-31 21:32:00,1.38521,1.38527,1.38498,1.38504,39900000.0
2006-01-31 21:33:00,1.38505,1.38545,1.38505,1.38528,37600000.0
2006-01-31 21:34:00,1.38529,1.38535,1.38476,1.38476,27600000.0
2006-01-31 21:35:00,1.38457,1.38457,1.38402,1.38435,37800000.0
2006-01-31 21:36:00,1.38445,1.38452,1.38389,1.38421,34400000.0
2006-01-31 21:37:00,1.38428,1.38444,1.38415,1.38434,44000000.0
2006-01-31 21:38:00,1.3844,1.38505,1.38422,1.38505,32100000.0
2006-01-31 21:39:00,1.38487,1.38516,1.38487,1.38516,40800000.0
2006-01-31 21:40:00,1.38486,1.38518,1.38486,1.38518,45100000.0
2006-01-31 21:41:00,1.38499,1.38522,1.38451,1.38451,40500000.0
2006-01-31 21:42:00,1.38439,1.3845,1.38418,1.38418,37200000.0
2006-01-31 21:43:00,1.38455,1.38468,1.38447,1.38468,33500000.0
2006-01-31 21:44:00,1.38498,1.38591,1.38498,1.38577,32600000.0
2006-01-31 21:45:00,1.38593,1.38606,1.3857,1.38579,32600000.0
2006-01-31 21:46:00,1.38584,1.38642,1.38584,1.38604,30000000.0
2006-01-31 21:47:00,1.38602,1.38621,1.38513,1.38513,26200000.0
2006-01-31 21:48:00,1.3853,1.38537,1.38485,1.38485,42700000.0
2006-01-31 21:49:00,1.38473,1.38473,1.38222,1.38224,32800000.0
2006-01-31 21:50:00,1.38256,1.38274,1.38172,1.3825,49200000.0
2006-01-31 21:51:00,1.38231,1.38283,1.382,1.382,72000001.0
2006-01-31 21:52:00,1.38189,1.3827,1.38189,1.38247,39000000.0
2006-01-31 21:53:00,1.38254,1.38268,1.38232,1.38232,32200001.0
2006-01-31 21:54:00,1.38214,1.3824,1.38178,1.38184,48000000.0
2006-01-31 21:55:00,1.38175,1.38175,1.38084,1.38159,41200000.0
2006-01-31 21:56:00,1.38163,1.38259,1.38163,1.38259,39000000.0
2006-01-31 21:57:00,1.3827,1.3827,1.38163,1.38206,28000000.0
2006-01-31 21:58:00,1.38191,1.38204,1.38177,1.38177,35200000.0
2006-01-31 21:59:00,1.38203,1.38245,1.38197,1.38216,57100000.0
2006-01-31 22:00:00,1.38253,1.38301,1.38249,1.38293,47200000.0
2006-01-31 22:01:00,1.38276,1.38335,1.38276,1.38316,40800000.0
2006-01-31 22:02:00,1.38322,1.38345,1.38322,1.38329,30200000.0
2006-01-31 22:03:00,1.38344,1.38348,1.38311,1.38327,18800000.0
2006-01-31 22:04:00,1.3832,1.38329,1.38291,1.38303,27200000.0
2006-01-31 22:05:00,1.38318,1.38329,1.38305,1.38329,49700000.0
2006-01-31 22:06:00,1.38341,1.38389,1.38335,1.38381,54300000.0
2006-01-31 22:07:00,1.38384,1.38421,1.38382,1.38391,42600000.0
2006-01-31 22:08:00,1.38348,1.38365,1.38334,1.38346,47100000.0
2006-01-31 22:09:00,1.3834,1.3838,1.38313,1.3836,28400000.0
2006-01-31 22:10:00,1.38364,1.38377,1.38349,1.38361,30800000.0
2006-01-31 22:11:00,1.38359,1.384,1.38359,1.38374,35800001.0
2006-01-31 22:12:00,1.38419,1.38425,1.38404,1.38404,51600000.0
2006-01-31 22:13:00,1.38432,1.38459,1.38432,1.38439,23400000.0
2006-01-31 22:14:00,1.38429,1.3847,1.38429,1.38429,44000000.0
2006-01-31 22:15:00,1.38427,1.38444,1.38417,1.38431,34900000.0
2006-01-31 22:16:00,1.38421,1.38434,1.38399,1.38399,34400000.0
2006-01-31 22:17:00,1.38414,1.38414,1.3838,1.38405,28200000.0
2006-01-31 22:18:00,1.38419,1.38422,1.38401,1.38417,42400000.0
2006-01-31 22:19:00,1.38417,1.38445,1.38417,1.38434,53100000.0
2006-01-31 22:20:00,1.38422,1.38432,1.38405,1.38429,59900000.0
2006-01-31 22:21:00,1.38412,1.38428,1.38375,1.38418,40200000.0
2006-01-31 22:22:00,1.38411,1.38421,1.38387,1.38398,60800001.0
2006-01-31 22:23:00,1.38429,1.3845,1.38429,1.38435,29200000.0
2006-01-31 22:24:00,1.3846,1.38466,1.38444,1.38456,38000001.0
2006-01-31 22:25:00,1.38431,1.38434,1.38402,1.38402,25800000.0
2006-01-31 22:26:00,1.38378,1.38409,1.38375,1.38409,35600000.0
2006-01-31 22:27:00,1.38383,1.38383,1.38304,1.38329,35400000.0
2006-01-31 22:28:00,1.3832,1.38352,1.38315,1.38328,51300000.0
2006-01-31 22:29:00,1.38335,1.38345,1.38301,1.38315,35200000.0
2006-01-31 22:30:00,1.383,1.38323,1.38293,1.38293,28000000.0
2006-01-31 22:31:00,1.38311,1.38318,1.38243,1.38284,33600000.0
2006-01-31 22:32:00,1.38281,1.3832,1.3828,1.38292,69400000.0
2006-01-31 22:33:00,1.3828,1.38304,1.3828,1.38297,36200000.0
2006-01-31 22:34:00,1.38293,1.38303,1.38271,1.38287,46000000.0
2006-01-31 22:35:00,1.38312,1.38341,1.38312,1.38327,43100000.0
2006-01-31 22:36:00,1.38346,1.38357,1.38284,1.38284,60100000.0
2006-01-31 22:37:00,1.38336,1.38345,1.38311,1.38331,59500000.0
2006-01-31 22:38:00,1.38324,1.38352,1.38324,1.38349,51500000.0
2006-01-31 22:39:00,1.38344,1.38356,1.38333,1.38346,70900000.0
2006-01-31 22:40:00,1.38332,1.38332,1.38276,1.38276,37400000.0
2006-01-31 22:41:00,1.38307,1.38334,1.38304,1.38334,30200000.0
2006-01-31 22:42:00,1.38343,1.38343,1.38284,1.38295,32000000.0
2006-01-31 22:43:00,1.38314,1.38336,1.38312,1.38336,33500000.0
2006-01-31 22:44:00,1.38321,1.38334,1.38312,1.38334,30400000.0
2006-01-31 22:45:00,1.38313,1.3833,1.38283,1.3833,32000000.0
2006-01-31 22:46:00,1.38333,1.38343,1.38323,1.38324,35700000.0
2006-01-31 22:47:00,1.38326,1.38326,1.38289,1.38302,35200000.0
2006-01-31 22:48:00,1.38282,1.38318,1.38282,1.38289,40600000.0
2006-01-31 22:49:00,1.3831,1.38371,1.3831,1.38348,18600000.0
2006-01-31 22:50:00,1.38345,1.38345,1.38318,1.38318,33000000.0
2006-01-31 22:51:00,1.38337,1.38345,1.38327,1.38342,56600001.0
2006-01-31 22:52:00,1.38345,1.38364,1.38335,1.38336,27900000.0
2006-01-31 22:53:00,1.3835,1.38375,1.38325,1.38375,43000000.0
2006-01-31 22:54:00,1.38355,1.38355,1.38326,1.38328,29200000.0
2006-01-31 22:55:00,1.38342,1.38342,1.38305,1.38305,28000000.0
2006-01-31 22:56:00,1.38323,1.38327,1.38306,1.38327,33000000.0
2006-01-31 22:57:00,1.38326,1.38341,1.38304,1.38304,47000000.0
2006-01-31 22:58:00,1.38336,1.38369,1.38336,1.38346,25600000.0
2006-01-31 22:59:00,1.38359,1.38362,1.38341,1.38351,55100000.0
2006-01-31 23:00:00,1.38344,1.38354,1.38325,1.38325,36600000.0
2006-01-31 23:01:00,1.3833,1.38357,1.38329,1.38352,45200000.0
2006-01-31 23:02:00,1.38334,1.38336,1.38326,1.38329,43700000.0
2006-01-31 23:03:00,1.38338,1.38338,1.38304,1.38304,45000000.0
2006-01-31 23:04:00,1.38313,1.38345,1.38304,1.38345,35400000.0
2006-01-31 23:05:00,1.38336,1.38361,1.38327,1.38361,39600000.0
2006-01-31 23:06:00,1.38368,1.38384,1.38339,1.38375,33800000.0
2006-01-31 23:07:00,1.38356,1.38375,1.38353,1.38359,34300000.0
2006-01-31 23:08:00,1.3835,1.38365,1.38339,1.38347,38800000.0
2006-01-31 23:09:00,1.38358,1.38386,1.38356,1.38364,33200000.0
2006-01-31 23:10:00,1.38356,1.38384,1.38346,1.38369,50400000.0
2006-01-31 23:11:00,1.38379,1.38388,1.38373,1.38388,42000000.0
2006-01-31 23:12:00,1.38395,1.38415,1.38389,1.38402,40200000.0
2006-01-31 23:13:00,1.38316,1.38392,1.38316,1.38386,28800000.0
2006-01-31 23:14:00,1.38415,1.38426,1.38409,1.38426,25600000.0
2006-01-31 23:15:00,1.3844,1.38443,1.38381,1.38443,38800000.0
2006-01-31 23:16:00,1.38453,1.38456,1.38436,1.38446,29400000.0
2006-01-31 23:17:00,1.38446,1.38446,1.38412,1.38418,57700000.0
2006-01-31 23:18:00,1.3844,1.38447,1.38408,1.3843,49200000.0
2006-01-31 23:19:00,1.38432,1.38456,1.38423,1.38434,69100001.0
2006-01-31 23:20:00,1.38459,1.38459,1.38411,1.38444,56400001.0
2006-01-31 23:21:00,1.38439,1.38458,1.38435,1.38438,48700000.0
2006-01-31 23:22:00,1.38441,1.38465,1.38424,1.38465,44600000.0
2006-01-31 23:23:00,1.38456,1.3848,1.38456,1.3848,32100000.0
2006-01-31 23:24:00,1.38454,1.38479,1.38451,1.38456,40000000.0
2006-01-31 23:25:00,1.3847,1.38485,1.38462,1.38462,30400000.0
2006-01-31 23:26:00,1.38476,1.38487,1.38463,1.38482,32500000.0
2006-01-31 23:27:00,1.3846,1.38474,1.38455,1.38456,32400000.0
2006-01-31 23:28:00,1.38437,1.38438,1.38375,1.38375,45800000.0
2006-01-31 23:29:00,1.38389,1.38425,1.38386,1.38391,54300000.0
2006-01-31 23:30:00,1.38374,1.38391,1.38356,1.38368,42000000.0
2006-01-31 23:31:00,1.38376,1.38376,1.38336,1.3837,32600000.0
2006-01-31 23:32:00,1.3834,1.38387,1.3834,1.38381,49500000.0
2006-01-31 23:33:00,1.38363,1.38393,1.38363,1.38389,44900000.0
2006-01-31 23:34:00,1.3839,1.38397,1.38361,1.38378,44600000.0
2006-01-31 23:35:00,1.38394,1.38408,1.38391,1.38394,65300000.0
2006-01-31 23:36:00,1.38406,1.38412,1.38396,1.38396,23600000.0
2006-01-31 23:37:00,1.38407,1.38407,1.38396,1.38405,25600000.0
2006-01-31 23:38:00,1.38408,1.38428,1.38406,1.38428,43000001.0
2006-01-31 23:39:00,1.38417,1.38429,1.38414,1.38419,37000000.0
2006-01-31 23:40:00,1.38442,1.38442,1.38399,1.38399,37600000.0
2006-01-31 23:41:00,1.38416,1.38426,1.38377,1.38377,52400000.0
2006-01-31 23:42:00,1.38432,1.38433,1.38406,1.38433,47000001.0
2006-01-31 23:43:00,1.38432,1.38435,1.38383,1.38434,37800000.0
2006-01-31 23:44:00,1.38441,1.38441,1.38413,1.38421,48100000.0
2006-01-31 23:45:00,1.38394,1.38425,1.38376,1.38382,56400000.0
2006-01-31 23:46:00,1.38399,1.38402,1.38388,1.38389,42000001.0
2006-01-31 23:47:00,1.38394,1.38394,1.38357,1.38369,64800000.0
2006-01-31 23:48:00,1.38364,1.38364,1.3833,1.38351,42200001.0
2006-01-31 23:49:00,1.38396,1.38399,1.38366,1.3837,35200000.0
2006-01-31 23:50:00,1.38374,1.3839,1.38354,1.38389,22600000.0
2006-01-31 23:51:00,1.38436,1.38439,1.38394,1.38408,47200000.0
2006-01-31 23:52:00,1.3841,1.3841,1.38371,1.38407,24100000.0
2006-01-31 23:53:00,1.3842,1.3842,1.38395,1.38413,27600000.0
2006-01-31 23:54:00,1.38409,1.38415,1.38353,1.38353,18000000.0
2006-01-31 23:55:00,1.38401,1.38417,1.38401,1.38411,48000000.0
2006-01-31 23:56:00,1.38419,1.38419,1.38379,1.38391,32600000.0
2006-01-31 23:57:00,1.38394,1.38413,1.38394,1.38411,23000000.0
2006-01-31 23:58:00,1.38406,1.38412,1.38374,1.38403,33200000.0
2006-01-31 23:59:00,1.38401,1.38411,1.38381,1.38386,40800000.0
2006-02-01 00:00:00,1.38401,1.38416,1.38389,1.38401,63000000.0
2006-02-01 00:02:00,1.3823,1.3823,1.3822,1.3822,28400000.0
2006-02-01 00:03:00,1.3825,1.3825,1.3822,1.3824,28400000.0
2006-02-01 00:04:00,1.3822,1.3822,1.3821,1.3822,28400000.0
2006-02-01 00:05:00,1.3821,1.3825,1.3821,1.3825,28400000.0
2006-02-01 00:06:00,1.3823,1.3825,1.3823,1.3825,28400000.0
2006-02-01 00:09:00,1.3823,1.3825,1.3823,1.3823,28400000.0
2006-02-01 00:10:00,1.3825,1.3825,1.3825,1.3825,28400000.0
2006-02-01 00:11:00,1.3827,1.3827,1.3827,1.3827,28400000.0
2006-02-01 00:12:00,1.3825,1.3827,1.3825,1.3827,28400000.0
2006-02-01 00:13:00,1.3825,1.3825,1.3824,1.3824,28400000.0
2006-02-01 00:14:00,1.3825,1.3827,1.3825,1.3827,28400000.0
2006-02-01 00:15:00,1.3825,1.3825,1.3825,1.3825,28400000.0
2006-02-01 00:17:00,1.3827,1.3831,1.3825,1.3831,28400000.0
2006-02-01 00:18:00,1.3829,1.3829,1.3827,1.3827,28400000.0
2006-02-01 00:19:00,1.3831,1.3831,1.3827,1.3827,28400000.0
2006-02-01 00:21:00,1.3825,1.3825,1.3825,1.3825,28400000.0
2006-02-01 00:24:00,1.3827,1.3827,1.3825,1.3825,28400000.0
2006-02-01 00:25:00,1.3824,1.3825,1.3824,1.3825,28400000.0
2006-02-01 00:26:00,1.3824,1.3824,1.3824,1.3824,28400000.0
2006-02-01 00:27:00,1.3823,1.3825,1.3822,1.3825,28400000.0
2006-02-01 00:29:00,1.3827,1.3827,1.3825,1.3827,28400000.0
2006-02-01 00:30:00,1.3829,1.3829,1.3829,1.3829,28400000.0
2006-02-01 00:31:00,1.38391,1.38391,1.38279,1.38279,28400000.0
2006-02-01 00:32:00,1.3825,1.38275,1.38237,1.38251,42600000.0
2006-02-01 00:33:00,1.38283,1.38283,1.38245,1.38274,20800000.0
2006-02-01 00:34:00,1.38261,1.38269,1.38247,1.38249,14600000.0
2006-02-01 00:35:00,1.38271,1.38278,1.38249,1.38278,46500000.0
2006-02-01 00:36:00,1.38276,1.38276,1.38258,1.38264,33000000.0
2006-02-01 00:37:00,1.38252,1.38252,1.38213,1.38213,32600000.0
2006-02-01 00:38:00,1.38222,1.38234,1.38213,1.38219,47200001.0
2006-02-01 00:39:00,1.38233,1.38243,1.38217,1.38227,48800000.0
2006-02-01 00:40:00,1.38235,1.3825,1.38224,1.3825,20600000.0
2006-02-01 00:41:00,1.38247,1.38247,1.38202,1.38225,37600000.0
2006-02-01 00:42:00,1.38225,1.38237,1.38223,1.38237,43000000.0
2006-02-01 00:43:00,1.38215,1.38246,1.38186,1.38246,36300000.0
2006-02-01 00:44:00,1.38255,1.38264,1.38247,1.38263,52600001.0
2006-02-01 00:45:00,1.38264,1.38264,1.38237,1.38243,74500001.0
2006-02-01 00:46:00,1.38249,1.38257,1.38239,1.38257,50800000.0
2006-02-01 00:47:00,1.38254,1.3827,1.38246,1.38261,48100000.0
2006-02-01 00:48:00,1.38242,1.38277,1.38242,1.38262,23400000.0
2006-02-01 00:49:00,1.38271,1.38276,1.38247,1.38269,50900000.0
2006-02-01 00:50:00,1.38271,1.3829,1.38266,1.38288,25600000.0
2006-02-01 00:51:00,1.38288,1.38305,1.38281,1.38305,60200000.0
2006-02-01 00:52:00,1.3829,1.38296,1.38273,1.38296,34800000.0
2006-02-01 00:53:00,1.38275,1.38305,1.38275,1.38305,46600000.0
2006-02-01 00:54:00,1.3826,1.38304,1.3826,1.38304,27200000.0
2006-02-01 00:55:00,1.38302,1.38302,1.38265,1.38302,27800000.0
2006-02-01 00:56:00,1.38297,1.38302,1.38282,1.38287,91300000.0
2006-02-01 00:57:00,1.38299,1.38302,1.38279,1.38279,27400000.0
2006-02-01 00:58:00,1.38298,1.38298,1.38268,1.38278,55600000.0
2006-02-01 00:59:00,1.38282,1.38282,1.38261,1.3827,35400000.0
2006-02-01 01:00:00,1.38247,1.38247,1.38215,1.38215,35500000.0
2006-02-01 01:01:00,1.3821,1.38223,1.38201,1.38205,35600000.0
2006-02-01 01:02:00,1.38227,1.38242,1.38189,1.38189,38000000.0
2006-02-01 01:03:00,1.38208,1.38216,1.38187,1.38203,36400000.0
2006-02-01 01:04:00,1.382,1.38203,1.38193,1.38197,31600000.0
2006-02-01 01:05:00,1.38204,1.38219,1.38196,1.38204,36200000.0
2006-02-01 01:06:00,1.38223,1.38228,1.38205,1.38228,52600000.0
2006-02-01 01:07:00,1.38228,1.38233,1.38206,1.38218,26800000.0
2006-02-01 01:08:00,1.38236,1.38256,1.38205,1.38205,25800000.0
2006-02-01 01:09:00,1.3823,1.3823,1.38212,1.38218,38000000.0
2006-02-01 01:10:00,1.38209,1.38228,1.38187,1.38212,19800000.0
2006-02-01 01:11:00,1.38213,1.3824,1.38213,1.3824,33400000.0
2006-02-01 01:12:00,1.38231,1.38251,1.38208,1.38236,33900000.0
2006-02-01 01:13:00,1.38245,1.38245,1.38217,1.38225,48200000.0
2006-02-01 01:14:00,1.38209,1.38233,1.38197,1.38217,27400000.0
2006-02-01 01:15:00,1.38227,1.38231,1.382,1.38226,38800000.0
2006-02-01 01:16:00,1.38237,1.38246,1.38224,1.38246,47100000.0
2006-02-01 01:17:00,1.38245,1.38249,1.38224,1.38245,23200000.0
2006-02-01 01:18:00,1.38271,1.38282,1.38237,1.38267,25400000.0
2006-02-01 01:19:00,1.38252,1.38271,1.38246,1.38255,46900000.0
2006-02-01 01:20:00,1.38259,1.38259,1.38204,1.38256,35200000.0
2006-02-01 01:21:00,1.38235,1.38261,1.38235,1.3824,38400000.0
2006-02-01 01:22:00,1.38236,1.38241,1.38213,1.38231,31000000.0
2006-02-01 01:23:00,1.38221,1.38227,1.38199,1.38199,38600000.0
2006-02-01 01:24:00,1.38229,1.38241,1.38219,1.38235,47000001.0
2006-02-01 01:25:00,1.38225,1.38231,1.38194,1.38216,40400000.0
2006-02-01 01:26:00,1.38207,1.38228,1.38204,1.38212,32900000.0
2006-02-01 01:27:00,1.38215,1.38227,1.38202,1.38227,49000001.0
2006-02-01 01:28:00,1.38237,1.38252,1.38212,1.38248,24200000.0
2006-02-01 01:29:00,1.38259,1.38259,1.38239,1.38243,26200000.0
2006-02-01 01:30:00,1.38269,1.38285,1.38237,1.38281,42600000.0
2006-02-01 01:31:00,1.38276,1.38305,1.38276,1.38299,44400000.0
2006-02-01 01:32:00,1.38286,1.38302,1.38269,1.38283,43700000.0
2006-02-01 01:33:00,1.38283,1.38283,1.38248,1.38262,26800000.0
2006-02-01 01:34:00,1.38252,1.38257,1.38209,1.38247,42400000.0
2006-02-01 01:35:00,1.38248,1.38266,1.38229,1.38229,58300000.0
2006-02-01 01:36:00,1.38254,1.38269,1.38254,1.38254,25800000.0
2006-02-01 01:37:00,1.38259,1.38271,1.38232,1.38264,30600000.0
2006-02-01 01:38:00,1.38258,1.38275,1.38246,1.38267,29600000.0
2006-02-01 01:39:00,1.38246,1.38257,1.38214,1.38247,53000001.0
2006-02-01 01:40:00,1.38239,1.3825,1.38234,1.38244,20800000.0
2006-02-01 01:41:00,1.38237,1.38262,1.38232,1.38244,62800000.0
2006-02-01 01:42:00,1.38252,1.38262,1.38232,1.38252,25400000.0
2006-02-01 01:43:00,1.38259,1.38267,1.38209,1.38258,23400000.0
2006-02-01 01:44:00,1.38261,1.38261,1.38223,1.38252,24400000.0
2006-02-01 01:45:00,1.3825,1.38262,1.38242,1.38252,51800000.0
2006-02-01 01:46:00,1.3825,1.38267,1.38237,1.38249,40700000.0
2006-02-01 01:47:00,1.3825,1.38265,1.38237,1.38237,20600000.0
2006-02-01 01:48:00,1.38252,1.38262,1.38217,1.38217,43300000.0
2006-02-01 01:49:00,1.38252,1.38265,1.38202,1.38247,32400000.0
2006-02-01 01:50:00,1.38249,1.38266,1.38214,1.38266,30400000.0
2006-02-01 01:51:00,1.38264,1.38264,1.38249,1.38251,35800000.0
2006-02-01 01:52:00,1.38271,1.38276,1.38251,1.38251,18200000.0
2006-02-01 01:53:00,1.3827,1.38283,1.38263,1.38272,57500000.0
2006-02-01 01:54:00,1.38271,1.38281,1.38268,1.38276,57200001.0
2006-02-01 01:55:00,1.38276,1.38276,1.38239,1.38239,44900000.0
2006-02-01 01:56:00,1.3825,1.38293,1.38246,1.38261,31400000.0
2006-02-01 01:57:00,1.38254,1.38292,1.38254,1.3827,51400001.0
2006-02-01 01:58:00,1.38278,1.38278,1.38236,1.38237,25600000.0
2006-02-01 01:59:00,1.38264,1.38274,1.38258,1.38274,40300000.0
2006-02-01 02:00:00,1.38266,1.38293,1.38266,1.38271,43800000.0
2006-02-01 02:01:00,1.38255,1.38255,1.38236,1.38245,49100000.0
2006-02-01 02:02:00,1.38242,1.38287,1.38242,1.38275,77000000.0
2006-02-01 02:03:00,1.38287,1.383,1.38275,1.38276,108200002.0
2006-02-01 02:04:00,1.38275,1.38283,1.38266,1.38266,93000001.0
2006-02-01 02:05:00,1.38257,1.38259,1.38252,1.38254,76000001.0
2006-02-01 02:06:00,1.38266,1.38273,1.38235,1.38273,120000001.0
2006-02-01 02:07:00,1.38272,1.38301,1.38251,1.38266,171700001.0
2006-02-01 02:08:00,1.38258,1.38271,1.38258,1.38264,45000000.0
2006-02-01 02:09:00,1.38231,1.38267,1.3822,1.38236,212300001.0
2006-02-01 02:10:00,1.38204,1.38242,1.38194,1.38195,112300000.0
2006-02-01 02:11:00,1.38197,1.38212,1.38197,1.38212,39800000.0
2006-02-01 02:12:00,1.38227,1.38244,1.38227,1.38244,63000000.0
2006-02-01 02:13:00,1.38246,1.38252,1.38246,1.38251,30400000.0
2006-02-01 02:14:00,1.38247,1.38248,1.38216,1.38241,132900000.0
2006-02-01 02:15:00,1.38227,1.38234,1.38209,1.38222,232600001.0
2006-02-01 02:16:00,1.38247,1.38255,1.3823,1.3825,53800000.0
2006-02-01 02:17:00,1.38224,1.3826,1.38197,1.38219,197400001.0
2006-02-01 02:18:00,1.38234,1.3826,1.38192,1.38237,32400000.0
2006-02-01 02:19:00,1.38248,1.3825,1.38217,1.3823,33600000.0
2006-02-01 02:20:00,1.38246,1.38281,1.38246,1.3826,45600000.0
2006-02-01 02:21:00,1.38235,1.38259,1.38232,1.38257,62300000.0
2006-02-01 02:22:00,1.38229,1.38242,1.38229,1.38242,23200000.0
2006-02-01 02:23:00,1.38261,1.38279,1.38259,1.38263,25200000.0
2006-02-01 02:24:00,1.38255,1.38281,1.38251,1.38281,16200000.0
2006-02-01 02:25:00,1.38275,1.38282,1.38257,1.38264,103500001.0
2006-02-01 02:26:00,1.3825,1.38297,1.3825,1.38282,106300000.0
2006-02-01 02:27:00,1.38273,1.38279,1.38263,1.38267,72500000.0
2006-02-01 02:28:00,1.38259,1.3827,1.38258,1.38263,72600000.0
2006-02-01 02:29:00,1.38284,1.38284,1.38251,1.38271,51400000.0
2006-02-01 02:30:00,1.38291,1.38299,1.38277,1.38298,35400000.0
2006-02-01 02:31:00,1.38277,1.38283,1.38261,1.38264,58000000.0
2006-02-01 02:32:00,1.38283,1.38293,1.38268,1.3828,47700001.0
2006-02-01 02:33:00,1.38247,1.38252,1.38235,1.38245,213700000.0
2006-02-01 02:34:00,1.38278,1.38279,1.3826,1.38276,47200000.0
2006-02-01 02:35:00,1.38281,1.3829,1.38243,1.38248,74800000.0
2006-02-01 02:36:00,1.38272,1.38289,1.3827,1.38289,24800000.0
2006-02-01 02:37:00,1.38262,1.38269,1.38255,1.3826,80400000.0
2006-02-01 02:38:00,1.3826,1.3827,1.38255,1.38258,48600000.0
2006-02-01 02:39:00,1.38262,1.38262,1.38249,1.38257,25200000.0
2006-02-01 02:40:00,1.38263,1.38272,1.38255,1.3826,52800001.0
2006-02-01 02:41:00,1.38254,1.38283,1.38254,1.38263,36300000.0
2006-02-01 02:42:00,1.38281,1.38281,1.38267,1.38267,34800000.0
2006-02-01 02:43:00,1.38263,1.38273,1.38257,1.38273,33400000.0
2006-02-01 02:44:00,1.38272,1.38282,1.3826,1.38282,38000000.0
2006-02-01 02:45:00,1.38233,1.38253,1.38227,1.38245,37600000.0
2006-02-01 02:46:00,1.3824,1.38253,1.38232,1.38237,148700000.0
2006-02-01 02:47:00,1.38285,1.38306,1.38243,1.38285,192000000.0
2006-02-01 02:48:00,1.3829,1.38301,1.3827,1.38301,96000000.0
2006-02-01 02:49:00,1.38293,1.38333,1.38275,1.38288,79600001.0
2006-02-01 02:50:00,1.38308,1.38327,1.3828,1.38325,108600000.0
2006-02-01 02:51:00,1.38279,1.38302,1.38261,1.38267,76600000.0
2006-02-01 02:52:00,1.38286,1.38305,1.38266,1.383,29600000.0
2006-02-01 02:53:00,1.38296,1.38296,1.38254,1.38271,34200000.0
2006-02-01 02:54:00,1.38288,1.38289,1.38241,1.38241,51400000.0
2006-02-01 02:55:00,1.38258,1.38273,1.38234,1.38259,35000000.0
2006-02-01 02:56:00,1.38266,1.38266,1.38248,1.38249,70300000.0
2006-02-01 02:57:00,1.38247,1.38247,1.38238,1.38245,51600000.0
2006-02-01 02:58:00,1.38256,1.38276,1.38256,1.38276,53800000.0
2006-02-01 02:59:00,1.38279,1.38291,1.38259,1.38259,64600000.0
2006-02-01 03:00:00,1.38269,1.38284,1.38263,1.38281,115200000.0
2006-02-01 03:01:00,1.38289,1.38296,1.38285,1.38293,53300000.0
2006-02-01 03:02:00,1.38294,1.38294,1.38268,1.3828,35000000.0
2006-02-01 03:03:00,1.38282,1.38283,1.38274,1.38277,76900000.0
2006-02-01 03:04:00,1.3828,1.38318,1.38267,1.3827,47200000.0
2006-02-01 03:05:00,1.38242,1.38259,1.38241,1.38246,54900000.0
2006-02-01 03:06:00,1.38245,1.38261,1.38245,1.38258,46200000.0
2006-02-01 03:07:00,1.38255,1.38288,1.38245,1.38283,102100000.0
2006-02-01 03:08:00,1.38278,1.38278,1.38224,1.38233,45800000.0
2006-02-01 03:09:00,1.38263,1.38267,1.38226,1.38267,38600000.0
2006-02-01 03:10:00,1.38221,1.38258,1.38221,1.38256,32200000.0
2006-02-01 03:11:00,1.38215,1.38224,1.38215,1.38224,42200000.0
2006-02-01 03:12:00,1.38254,1.38267,1.38225,1.38247,39200001.0
2006-02-01 03:13:00,1.38226,1.3827,1.38226,1.3825,47200000.0
2006-02-01 03:14:00,1.38237,1.38261,1.38215,1.38256,56300000.0
2006-02-01 03:15:00,1.38231,1.38275,1.38231,1.38258,27900000.0
2006-02-01 03:16:00,1.38248,1.38269,1.38224,1.38268,34400000.0
2006-02-01 03:17:00,1.38267,1.38298,1.38224,1.38298,43800000.0
2006-02-01 03:18:00,1.38291,1.383,1.38267,1.383,26800000.0
2006-02-01 03:19:00,1.3829,1.38302,1.38268,1.38295,30400000.0
2006-02-01 03:20:00,1.3825,1.38296,1.3825,1.3828,43800000.0
2006-02-01 03:21:00,1.38242,1.38245,1.38236,1.38236,34600000.0
2006-02-01 03:22:00,1.3823,1.3825,1.38196,1.38196,87700002.0
2006-02-01 03:23:00,1.38191,1.38233,1.38191,1.38228,76400000.0
2006-02-01 03:24:00,1.38234,1.38234,1.38225,1.38225,72700000.0
2006-02-01 03:25:00,1.38262,1.38262,1.38205,1.38213,30200000.0
2006-02-01 03:26:00,1.38204,1.38217,1.382,1.38208,145400000.0
2006-02-01 03:27:00,1.38207,1.38212,1.38183,1.38212,92800000.0
2006-02-01 03:28:00,1.38211,1.38214,1.38197,1.38197,38400000.0
2006-02-01 03:29:00,1.38192,1.38211,1.38192,1.3821,44700000.0
2006-02-01 03:30:00,1.38227,1.38247,1.38219,1.38247,87600000.0
2006-02-01 03:31:00,1.38252,1.38291,1.38252,1.38276,30200000.0
2006-02-01 03:32:00,1.38269,1.38294,1.38269,1.38281,28900000.0
2006-02-01 03:33:00,1.38264,1.38273,1.38264,1.38264,41600000.0
2006-02-01 03:34:00,1.38276,1.38282,1.38241,1.38242,32200000.0
2006-02-01 03:35:00,1.38258,1.38271,1.38247,1.38259,66600000.0
2006-02-01 03:36:00,1.3827,1.383,1.38252,1.38295,56100000.0
2006-02-01 03:37:00,1.38292,1.38302,1.38267,1.38299,24200000.0
2006-02-01 03:38:00,1.38306,1.38316,1.38286,1.38304,43800000.0
2006-02-01 03:39:00,1.38274,1.38283,1.38267,1.38267,63100000.0
2006-02-01 03:40:00,1.38265,1.38314,1.38265,1.38296,132300000.0
2006-02-01 03:41:00,1.38278,1.38302,1.38277,1.38297,66200000.0
2006-02-01 03:42:00,1.38306,1.38314,1.383,1.38314,107700000.0
2006-02-01 03:43:00,1.38306,1.38321,1.38306,1.38321,34700000.0
2006-02-01 03:44:00,1.38304,1.38327,1.38299,1.38312,33900000.0
2006-02-01 03:45:00,1.38303,1.38326,1.38289,1.38326,52900001.0
2006-02-01 03:46:00,1.38287,1.38287,1.38259,1.38259,42300000.0
2006-02-01 03:47:00,1.38266,1.3828,1.38265,1.38265,19200000.0
2006-02-01 03:48:00,1.38299,1.38307,1.38279,1.38294,28400000.0
2006-02-01 03:49:00,1.38298,1.38298,1.38271,1.38271,44600000.0
2006-02-01 03:50:00,1.38297,1.38312,1.38282,1.38287,107600000.0
2006-02-01 03:51:00,1.38298,1.38298,1.3828,1.3828,37100000.0
2006-02-01 03:52:00,1.38288,1.38293,1.38254,1.38254,91600000.0
2006-02-01 03:53:00,1.38245,1.38267,1.38238,1.3825,66800001.0
2006-02-01 03:54:00,1.38255,1.38305,1.38255,1.38267,26800000.0
2006-02-01 03:55:00,1.38302,1.38308,1.38285,1.38305,30200000.0
2006-02-01 03:56:00,1.38292,1.38308,1.38292,1.38296,23600000.0
2006-02-01 03:57:00,1.38252,1.38265,1.38249,1.38257,163800000.0
2006-02-01 03:58:00,1.38253,1.38318,1.38249,1.38262,215300000.0
2006-02-01 03:59:00,1.38288,1.38323,1.38286,1.38309,141900000.0
2006-02-01 04:00:00,1.38309,1.38317,1.38297,1.38299,63900000.0
2006-02-01 04:01:00,1.38296,1.38321,1.38284,1.38319,137300000.0
2006-02-01 04:02:00,1.38327,1.38355,1.38304,1.38304,117500000.0
2006-02-01 04:03:00,1.38311,1.38317,1.38291,1.38317,86900000.0
2006-02-01 04:04:00,1.38308,1.38342,1.38308,1.38339,111200000.0
2006-02-01 04:05:00,1.38337,1.38401,1.38334,1.38397,198000000.0
2006-02-01 04:06:00,1.38364,1.38421,1.38364,1.3838,95000001.0
2006-02-01 04:07:00,1.38379,1.38379,1.38344,1.38346,163300001.0
2006-02-01 04:08:00,1.38398,1.384,1.38381,1.38391,57000000.0
2006-02-01 04:09:00,1.38433,1.38437,1.3841,1.38412,39200000.0
2006-02-01 04:10:00,1.38394,1.38404,1.38372,1.38391,93400000.0
2006-02-01 04:11:00,1.38411,1.38455,1.38404,1.38417,50600000.0
2006-02-01 04:12:00,1.38401,1.38401,1.38387,1.38387,83600000.0
2006-02-01 04:13:00,1.38379,1.38389,1.3837,1.38378,58600000.0
2006-02-01 04:14:00,1.38361,1.3838,1.38361,1.38371,86800000.0
2006-02-01 04:15:00,1.38361,1.38388,1.38354,1.3837,79300000.0
2006-02-01 04:16:00,1.38366,1.38374,1.38339,1.38348,111800000.0
2006-02-01 04:17:00,1.38348,1.38351,1.38332,1.38332,44200000.0
2006-02-01 04:18:00,1.38322,1.38326,1.38304,1.3831,104000000.0
2006-02-01 04:19:00,1.38311,1.38331,1.38311,1.38331,64000000.0
2006-02-01 04:20:00,1.38337,1.38366,1.38329,1.38333,154000000.0
2006-02-01 04:21:00,1.38333,1.38343,1.38333,1.38333,37600000.0
2006-02-01 04:22:00,1.38332,1.38379,1.3832,1.38379,63700000.0
2006-02-01 04:23:00,1.38349,1.38375,1.38349,1.38368,37000000.0
2006-02-01 04:24:00,1.38369,1.38374,1.38363,1.38363,133200000.0
2006-02-01 04:25:00,1.38361,1.38414,1.38353,1.38398,186900000.0
2006-02-01 04:26:00,1.38378,1.38378,1.38326,1.38326,127800000.0
2006-02-01 04:27:00,1.3831,1.38343,1.3831,1.38342,48600000.0
2006-02-01 04:28:00,1.38353,1.38368,1.38353,1.38359,52400000.0
2006-02-01 04:29:00,1.38363,1.38401,1.38363,1.38399,95300000.0
2006-02-01 04:30:00,1.38361,1.38404,1.38358,1.38374,89800000.0
2006-02-01 04:31:00,1.38358,1.38367,1.38338,1.38367,24200000.0
2006-02-01 04:32:00,1.38374,1.38374,1.38351,1.38358,20200000.0
2006-02-01 04:33:00,1.3836,1.38377,1.38349,1.38364,38800000.0
2006-02-01 04:34:00,1.38367,1.3837,1.38358,1.38364,45800000.0
2006-02-01 04:35:00,1.38357,1.3838,1.38357,1.38369,78200000.0
2006-02-01 04:36:00,1.38404,1.3841,1.38333,1.38395,175900001.0
2006-02-01 04:37:00,1.38387,1.3841,1.3836,1.38387,118600000.0
2006-02-01 04:38:00,1.38401,1.38403,1.38392,1.38403,59400000.0
2006-02-01 04:39:00,1.38382,1.38397,1.38379,1.38379,59300000.0
2006-02-01 04:40:00,1.38378,1.38405,1.38378,1.38405,38200001.0
2006-02-01 04:41:00,1.38372,1.38405,1.38372,1.38381,69900000.0
2006-02-01 04:42:00,1.38354,1.38373,1.38354,1.38364,71200000.0
2006-02-01 04:43:00,1.38369,1.38369,1.38366,1.38368,48400000.0
2006-02-01 04:44:00,1.38358,1.38408,1.38358,1.38403,54200001.0
2006-02-01 04:45:00,1.38391,1.38396,1.38356,1.38376,51100000.0
2006-02-01 04:46:00,1.38356,1.38363,1.38349,1.38349,56300000.0
2006-02-01 04:47:00,1.38352,1.38391,1.38348,1.38391,83000000.0
2006-02-01 04:48:00,1.38364,1.38389,1.38364,1.38384,50800000.0
2006-02-01 04:49:00,1.38377,1.38388,1.38346,1.38346,48800000.0
2006-02-01 04:50:00,1.38382,1.3839,1.38373,1.38385,46000000.0
2006-02-01 04:51:00,1.38354,1.38354,1.38346,1.38346,25600000.0
2006-02-01 04:52:00,1.38344,1.38394,1.38344,1.38374,39800000.0
2006-02-01 04:53:00,1.38371,1.38403,1.38369,1.38389,32800000.0
2006-02-01 04:54:00,1.38381,1.38407,1.38381,1.38393,47000000.0
2006-02-01 04:55:00,1.38424,1.38443,1.38392,1.38443,51700000.0
2006-02-01 04:56:00,1.38421,1.38439,1.38405,1.3841,44800000.0
2006-02-01 04:57:00,1.38391,1.38447,1.38391,1.38392,34000000.0
2006-02-01 04:58:00,1.38398,1.3844,1.38398,1.38426,52600000.0
2006-02-01 04:59:00,1.38393,1.38418,1.38393,1.38393,86200000.0
2006-02-01 05:00:00,1.38433,1.38436,1.3842,1.3843,38000000.0
2006-02-01 05:01:00,1.38418,1.38443,1.38418,1.38443,37800000.0
2006-02-01 05:02:00,1.38434,1.38449,1.38417,1.38443,22200000.0
2006-02-01 05:03:00,1.3841,1.38418,1.38392,1.38395,141100000.0
2006-02-01 05:04:00,1.38385,1.3841,1.38385,1.38407,199600000.0
2006-02-01 05:05:00,1.38407,1.38411,1.38391,1.38407,188000001.0
2006-02-01 05:06:00,1.38407,1.38419,1.3839,1.38419,176900000.0
2006-02-01 05:07:00,1.3841,1.38441,1.38398,1.38398,275900002.0
2006-02-01 05:08:00,1.38424,1.38429,1.38409,1.38411,419500000.0
2006-02-01 05:09:00,1.38394,1.38419,1.38383,1.38383,223600000.0
2006-02-01 05:10:00,1.38384,1.38394,1.38379,1.38393,248300002.0
2006-02-01 05:11:00,1.384,1.38418,1.38392,1.38394,137600000.0
2006-02-01 05:12:00,1.38399,1.38418,1.38399,1.38406,138600000.0
2006-02-01 05:13:00,1.38395,1.38441,1.38395,1.38418,132100000.0
2006-02-01 05:14:00,1.38415,1.38418,1.38402,1.38405,230100000.0
2006-02-01 05:15:00,1.38412,1.38419,1.38399,1.38411,38600000.0
2006-02-01 05:16:00,1.38405,1.38418,1.38394,1.384,198500000.0
2006-02-01 05:17:00,1.38407,1.3843,1.3839,1.3843,174000001.0
2006-02-01 05:18:00,1.38434,1.38434,1.38409,1.38424,267200000.0
2006-02-01 05:19:00,1.38401,1.38434,1.38399,1.38401,287100000.0
2006-02-01 05:20:00,1.38403,1.38418,1.38394,1.384,267500000.0
2006-02-01 05:21:00,1.38388,1.38423,1.38384,1.38387,343800000.0
2006-02-01 05:22:00,1.38387,1.38398,1.38379,1.38384,293900001.0
2006-02-01 05:23:00,1.38376,1.38397,1.38376,1.38391,150600000.0
2006-02-01 05:24:00,1.38392,1.38395,1.38387,1.3839,176000001.0
2006-02-01 05:25:00,1.38416,1.38426,1.38385,1.38392,265600001.0
2006-02-01 05:26:00,1.38405,1.38408,1.384,1.38405,130000000.0
2006-02-01 05:27:00,1.3843,1.38435,1.384,1.38425,194700001.0
2006-02-01 05:28:00,1.38429,1.38446,1.38405,1.38436,246600000.0
2006-02-01 05:29:00,1.38434,1.38455,1.38421,1.38424,221400001.0
2006-02-01 05:30:00,1.38434,1.38454,1.38424,1.38426,190200000.0
2006-02-01 05:31:00,1.38429,1.38459,1.38426,1.38434,89800001.0
2006-02-01 05:32:00,1.38445,1.38463,1.3841,1.3846,161800000.0
2006-02-01 05:33:00,1.38467,1.38481,1.38463,1.38472,216000000.0
2006-02-01 05:34:00,1.38471,1.38518,1.38471,1.38494,247000001.0
2006-02-01 05:35:00,1.38516,1.38525,1.38505,1.38523,35900000.0
2006-02-01 05:36:00,1.385,1.38519,1.38499,1.38504,186600000.0
2006-02-01 05:37:00,1.38498,1.38507,1.38488,1.38491,198500000.0
2006-02-01 05:38:00,1.38507,1.38537,1.38506,1.3851,144800000.0
2006-02-01 05:39:00,1.38512,1.38529,1.38504,1.38511,173700000.0
2006-02-01 05:40:00,1.38492,1.38519,1.38484,1.38509,212800000.0
2006-02-01 05:41:00,1.38499,1.38519,1.38486,1.38496,106800000.0
2006-02-01 05:42:00,1.38504,1.38509,1.38489,1.38494,223500000.0
2006-02-01 05:43:00,1.38493,1.38504,1.38487,1.38489,84600000.0
2006-02-01 05:44:00,1.38486,1.38503,1.38478,1.38483,98600000.0
2006-02-01 05:45:00,1.38488,1.38508,1.38483,1.38488,133700000.0
2006-02-01 05:46:00,1.38494,1.38512,1.38488,1.38509,161000000.0
2006-02-01 05:47:00,1.38509,1.38509,1.38489,1.38503,178900000.0
2006-02-01 05:48:00,1.38483,1.38508,1.38478,1.38493,254700000.0
2006-02-01 05:49:00,1.38497,1.38522,1.38485,1.38485,220000003.0
2006-02-01 05:50:00,1.38485,1.38532,1.38482,1.38494,276100000.0
2006-02-01 05:51:00,1.38493,1.38493,1.38467,1.38471,149300000.0
2006-02-01 05:52:00,1.38469,1.38491,1.38464,1.38491,182200000.0
2006-02-01 05:53:00,1.38476,1.38481,1.38454,1.38458,98800000.0
2006-02-01 05:54:00,1.38469,1.38487,1.38456,1.38487,186200000.0
2006-02-01 05:55:00,1.38469,1.38479,1.38454,1.38464,190400001.0
2006-02-01 05:56:00,1.38469,1.38486,1.38459,1.38462,103900000.0
2006-02-01 05:57:00,1.38461,1.38469,1.38459,1.38462,180100000.0
2006-02-01 05:58:00,1.38465,1.38465,1.38446,1.38446,107600000.0
2006-02-01 05:59:00,1.38461,1.38468,1.38453,1.38454,69600000.0
2006-02-01 06:00:00,1.38452,1.38457,1.38444,1.38445,206800000.0
2006-02-01 06:01:00,1.3845,1.38462,1.38435,1.38435,153700000.0
2006-02-01 06:02:00,1.38432,1.38465,1.38432,1.38443,262700001.0
2006-02-01 06:03:00,1.38452,1.38462,1.38442,1.38457,42000000.0
2006-02-01 06:04:00,1.38445,1.38447,1.38437,1.38445,128400000.0
2006-02-01 06:05:00,1.38444,1.38455,1.38433,1.38437,383700000.0
2006-02-01 06:06:00,1.38447,1.38465,1.38447,1.38452,69000000.0
2006-02-01 06:07:00,1.38456,1.38461,1.38436,1.38457,405800002.0
2006-02-01 06:08:00,1.38436,1.38459,1.38432,1.38456,560200003.0
2006-02-01 06:09:00,1.38449,1.38485,1.38449,1.38463,492700003.0
2006-02-01 06:10:00,1.38468,1.38478,1.38458,1.3846,288000001.0
2006-02-01 06:11:00,1.38462,1.38476,1.38456,1.38468,449700002.0
2006-02-01 06:12:00,1.38457,1.38482,1.38452,1.38477,232000000.0
2006-02-01 06:13:00,1.3846,1.38484,1.38449,1.38449,357800000.0
2006-02-01 06:14:00,1.38483,1.38497,1.38466,1.38479,338800000.0
2006-02-01 06:15:00,1.38479,1.38482,1.38466,1.38473,137800000.0
2006-02-01 06:16:00,1.38481,1.38488,1.38465,1.38488,191300001.0
2006-02-01 06:17:00,1.38457,1.38472,1.38454,1.38456,181800000.0
2006-02-01 06:18:00,1.38457,1.38481,1.38449,1.38451,239700001.0
2006-02-01 06:19:00,1.38447,1.38472,1.38447,1.38472,204600000.0
2006-02-01 06:20:00,1.38456,1.38477,1.38445,1.38449,256800000.0
2006-02-01 06:21:00,1.38461,1.38469,1.38449,1.38461,260100000.0
2006-02-01 06:22:00,1.38461,1.385,1.38461,1.3848,223600001.0
2006-02-01 06:23:00,1.3848,1.38506,1.3848,1.38484,288800000.0
2006-02-01 06:24:00,1.38476,1.38488,1.38463,1.38472,357500001.0
2006-02-01 06:25:00,1.38477,1.38501,1.38477,1.38491,220700000.0
2006-02-01 06:26:00,1.3848,1.38504,1.38478,1.38504,305000000.0
2006-02-01 06:27:00,1.38499,1.38505,1.38476,1.38477,332100000.0
2006-02-01 06:28:00,1.38471,1.38486,1.38459,1.38471,333000001.0
2006-02-01 06:29:00,1.38474,1.38488,1.38471,1.38476,101300000.0
2006-02-01 06:30:00,1.38473,1.38496,1.3846,1.38461,275400000.0
2006-02-01 06:31:00,1.38463,1.3848,1.38455,1.38471,139600000.0
2006-02-01 06:32:00,1.38473,1.38479,1.38471,1.38473,204100002.0
2006-02-01 06:33:00,1.38474,1.38491,1.38471,1.38474,261900000.0
2006-02-01 06:34:00,1.38473,1.38475,1.38456,1.3846,200100000.0
2006-02-01 06:35:00,1.38439,1.38458,1.38433,1.38433,125800000.0
2006-02-01 06:36:00,1.38442,1.38452,1.38442,1.38442,76700000.0
2006-02-01 06:37:00,1.38447,1.38464,1.38447,1.38464,247500001.0
2006-02-01 06:38:00,1.38465,1.38491,1.38456,1.38457,113600000.0
2006-02-01 06:39:00,1.38452,1.38457,1.38447,1.38452,26400000.0
2006-02-01 06:40:00,1.38445,1.38446,1.38426,1.38434,120800000.0
2006-02-01 06:41:00,1.38433,1.38448,1.38429,1.38448,191800000.0
2006-02-01 06:42:00,1.38459,1.38459,1.38429,1.38447,269600000.0
2006-02-01 06:43:00,1.38448,1.38461,1.38444,1.38459,146300001.0
2006-02-01 06:44:00,1.38461,1.38463,1.38448,1.38453,313100000.0
2006-02-01 06:45:00,1.38458,1.38463,1.38448,1.38463,244100001.0
2006-02-01 06:46:00,1.38458,1.38469,1.38448,1.38449,243000001.0
2006-02-01 06:47:00,1.38448,1.38462,1.38441,1.38459,255000002.0
2006-02-01 06:48:00,1.38445,1.38468,1.38443,1.38464,32400000.0
2006-02-01 06:49:00,1.38465,1.3849,1.38457,1.38467,253000000.0
2006-02-01 06:50:00,1.3847,1.3848,1.38453,1.38456,48300000.0
2006-02-01 06:51:00,1.38478,1.38478,1.38443,1.38469,22400000.0
2006-02-01 06:52:00,1.38451,1.38469,1.38449,1.38449,228000001.0
2006-02-01 06:53:00,1.3845,1.38488,1.3845,1.38472,275100001.0
2006-02-01 06:54:00,1.38471,1.38492,1.38452,1.38455,422900000.0
2006-02-01 06:55:00,1.38455,1.38478,1.38451,1.38473,326800000.0
2006-02-01 06:56:00,1.38479,1.38479,1.38469,1.38469,35000000.0
2006-02-01 06:57:00,1.38473,1.38488,1.38468,1.38468,100200003.0
2006-02-01 06:58:00,1.38461,1.38464,1.38444,1.38464,241800001.0
2006-02-01 06:59:00,1.38462,1.38503,1.38462,1.38468,342000002.0
2006-02-01 07:00:00,1.3849,1.38495,1.38483,1.38485,104100000.0
2006-02-01 07:01:00,1.3847,1.38492,1.38469,1.38492,325400000.0
2006-02-01 07:02:00,1.38494,1.38514,1.38486,1.38501,366800002.0
2006-02-01 07:03:00,1.38487,1.38504,1.38486,1.38502,118400000.0
2006-02-01 07:04:00,1.38491,1.38497,1.38478,1.38483,311200001.0
2006-02-01 07:05:00,1.38486,1.38486,1.38459,1.38459,113300000.0
2006-02-01 07:06:00,1.38471,1.38476,1.38456,1.38469,178200000.0
2006-02-01 07:07:00,1.38483,1.38496,1.38463,1.38479,216600000.0
2006-02-01 07:08:00,1.38479,1.38483,1.38459,1.38466,245900002.0
2006-02-01 07:09:00,1.38465,1.38465,1.38443,1.38444,192800000.0
2006-02-01 07:10:00,1.38452,1.38462,1.3844,1.38444,421500001.0
2006-02-01 07:11:00,1.38442,1.38446,1.38431,1.38435,369500001.0
2006-02-01 07:12:00,1.38435,1.38453,1.38431,1.38446,316900000.0
2006-02-01 07:13:00,1.38458,1.3846,1.38442,1.3845,285700000.0
2006-02-01 07:14:00,1.38453,1.38475,1.38446,1.38475,541800001.0
2006-02-01 07:15:00,1.38493,1.38527,1.38472,1.38527,294500002.0
2006-02-01 07:16:00,1.38517,1.38529,1.38507,1.38517,278400001.0
2006-02-01 07:17:00,1.38505,1.38505,1.38481,1.38486,258800001.0
2006-02-01 07:18:00,1.38477,1.38502,1.38462,1.38502,443100001.0
2006-02-01 07:19:00,1.38512,1.38535,1.38505,1.38513,311500001.0
2006-02-01 07:20:00,1.38507,1.38507,1.38467,1.38478,449100000.0
2006-02-01 07:21:00,1.38469,1.38494,1.38469,1.3847,260700000.0
2006-02-01 07:22:00,1.38482,1.38498,1.38478,1.38488,342900000.0
2006-02-01 07:23:00,1.38488,1.38492,1.38462,1.38485,443000001.0
2006-02-01 07:24:00,1.38473,1.38482,1.38462,1.38465,271900000.0
2006-02-01 07:25:00,1.38471,1.38503,1.38469,1.38503,371500000.0
2006-02-01 07:26:00,1.38499,1.385,1.38451,1.38489,254200000.0
2006-02-01 07:27:00,1.38482,1.38499,1.3847,1.38499,145800000.0
2006-02-01 07:28:00,1.38485,1.38492,1.3848,1.38485,231600001.0
2006-02-01 07:29:00,1.3848,1.3849,1.38465,1.38465,237900001.0
2006-02-01 07:30:00,1.38472,1.38487,1.3847,1.38479,596500001.0
2006-02-01 07:31:00,1.38482,1.38504,1.38478,1.385,275800000.0
2006-02-01 07:32:00,1.38506,1.38508,1.38482,1.38493,489600005.0
2006-02-01 07:33:00,1.38485,1.38492,1.38469,1.38477,420200000.0
2006-02-01 07:34:00,1.3848,1.38482,1.38461,1.38468,283700001.0
2006-02-01 07:35:00,1.38465,1.38481,1.38465,1.38468,286600001.0
2006-02-01 07:36:00,1.38471,1.38494,1.38466,1.38494,371600000.0
2006-02-01 07:37:00,1.38502,1.38516,1.3849,1.38502,287500002.0
2006-02-01 07:38:00,1.38494,1.38512,1.38494,1.38507,27800000.0
2006-02-01 07:39:00,1.38497,1.38507,1.38487,1.38507,374300001.0
2006-02-01 07:40:00,1.38502,1.38514,1.38489,1.38497,371700004.0
2006-02-01 07:41:00,1.38495,1.38517,1.38487,1.38509,637300002.0
2006-02-01 07:42:00,1.38508,1.38511,1.3849,1.38499,289500000.0
2006-02-01 07:43:00,1.38502,1.3852,1.38496,1.38513,242400000.0
2006-02-01 07:44:00,1.38517,1.38519,1.38504,1.38509,401300000.0
2006-02-01 07:45:00,1.38511,1.38524,1.38503,1.38507,381500001.0
2006-02-01 07:46:00,1.38512,1.38535,1.38506,1.38514,473000001.0
2006-02-01 07:47:00,1.3852,1.38557,1.38517,1.3852,676300001.0
2006-02-01 07:48:00,1.38517,1.38549,1.38514,1.38526,716400001.0
2006-02-01 07:49:00,1.38544,1.38554,1.38525,1.38537,642600002.0
2006-02-01 07:50:00,1.38525,1.38537,1.38511,1.3852,691200006.0
2006-02-01 07:51:00,1.38538,1.3855,1.38518,1.38534,573600000.0
2006-02-01 07:52:00,1.3853,1.38537,1.38518,1.38528,415700001.0
2006-02-01 07:53:00,1.38514,1.38536,1.38499,1.38521,667400001.0
2006-02-01 07:54:00,1.38521,1.38557,1.38521,1.38527,330500000.0
2006-02-01 07:55:00,1.3852,1.38538,1.38515,1.38522,382500000.0
2006-02-01 07:56:00,1.3852,1.3854,1.3851,1.38527,693800002.0
2006-02-01 07:57:00,1.38537,1.38557,1.38525,1.38535,504200000.0
2006-02-01 07:58:00,1.3854,1.3855,1.38527,1.38532,720700000.0
2006-02-01 07:59:00,1.38536,1.3855,1.38527,1.38536,467800000.0
2006-02-01 08:00:00,1.38551,1.38557,1.38531,1.38543,394600000.0
2006-02-01 08:01:00,1.38527,1.3856,1.38522,1.38537,481200001.0
2006-02-01 08:02:00,1.38535,1.38548,1.38527,1.38535,229000000.0
2006-02-01 08:03:00,1.38528,1.38536,1.38509,1.38509,454100000.0
2006-02-01 08:04:00,1.38521,1.38541,1.38519,1.38529,367700001.0
2006-02-01 08:05:00,1.38532,1.38532,1.38515,1.38515,282900000.0
2006-02-01 08:06:00,1.38529,1.38529,1.38474,1.38508,688400001.0
2006-02-01 08:07:00,1.38488,1.38501,1.38481,1.38491,464000001.0
2006-02-01 08:08:00,1.38492,1.38504,1.38486,1.38502,449300003.0
2006-02-01 08:09:00,1.385,1.38522,1.38489,1.38505,486200001.0
2006-02-01 08:10:00,1.38509,1.38535,1.38495,1.3852,537900001.0
2006-02-01 08:11:00,1.38513,1.38534,1.38505,1.38516,232400000.0
2006-02-01 08:12:00,1.38508,1.3851,1.38473,1.38505,426500000.0
2006-02-01 08:13:00,1.38505,1.38513,1.38485,1.38495,225200000.0
2006-02-01 08:14:00,1.38474,1.38486,1.38474,1.38478,89000000.0
2006-02-01 08:15:00,1.38473,1.38485,1.38466,1.38473,262000001.0
2006-02-01 08:16:00,1.38473,1.38481,1.38459,1.3846,318300003.0
2006-02-01 08:17:00,1.38462,1.38477,1.38454,1.38457,250600000.0
2006-02-01 08:18:00,1.38457,1.38472,1.38457,1.38469,211300000.0
2006-02-01 08:19:00,1.38467,1.38477,1.38459,1.38472,312900001.0
2006-02-01 08:20:00,1.38473,1.38484,1.38464,1.38465,328300001.0
2006-02-01 08:21:00,1.38465,1.38486,1.38457,1.38475,533200001.0
2006-02-01 08:22:00,1.38475,1.38485,1.38468,1.38478,384800003.0
2006-02-01 08:23:00,1.38468,1.38473,1.38453,1.38454,242300001.0
2006-02-01 08:24:00,1.38461,1.38498,1.38456,1.38472,440700002.0
2006-02-01 08:25:00,1.38478,1.38478,1.3845,1.38454,555400001.0
2006-02-01 08:26:00,1.38459,1.3847,1.38454,1.38454,301200001.0
2006-02-01 08:27:00,1.38455,1.38463,1.3844,1.3845,320200000.0
2006-02-01 08:28:00,1.3845,1.38469,1.38444,1.38468,571300000.0
2006-02-01 08:29:00,1.38464,1.38484,1.3845,1.38456,390800001.0
2006-02-01 08:30:00,1.38459,1.38486,1.38455,1.38484,438400000.0
2006-02-01 08:31:00,1.38481,1.38494,1.38466,1.38481,321100002.0
2006-02-01 08:32:00,1.38475,1.3849,1.38465,1.38472,360100002.0
2006-02-01 08:33:00,1.38463,1.38479,1.38462,1.38474,201400000.0
2006-02-01 08:34:00,1.38467,1.38469,1.3844,1.38443,596000001.0
2006-02-01 08:35:00,1.38446,1.38464,1.38444,1.38451,503500000.0
2006-02-01 08:36:00,1.38453,1.38478,1.38443,1.38458,385500000.0
2006-02-01 08:37:00,1.38448,1.38465,1.38442,1.3845,352500002.0
2006-02-01 08:38:00,1.38449,1.38455,1.38422,1.38428,317100001.0
2006-02-01 08:39:00,1.38438,1.38445,1.38411,1.38413,504000002.0
2006-02-01 08:40:00,1.38398,1.38423,1.38389,1.38389,343600000.0
2006-02-01 08:41:00,1.38406,1.38418,1.38383,1.38406,472500000.0
2006-02-01 08:42:00,1.3842,1.38444,1.3841,1.38414,441600001.0
2006-02-01 08:43:00,1.38414,1.38424,1.38383,1.38383,328300001.0
2006-02-01 08:44:00,1.38381,1.38392,1.38368,1.38386,467200002.0
2006-02-01 08:45:00,1.38401,1.38445,1.38395,1.38431,646800001.0
2006-02-01 08:46:00,1.38443,1.38468,1.38428,1.38445,744900000.0
2006-02-01 08:47:00,1.38454,1.38464,1.38443,1.38455,516500001.0
2006-02-01 08:48:00,1.38454,1.38478,1.38442,1.38454,421500000.0
2006-02-01 08:49:00,1.38443,1.38459,1.38433,1.38434,534700001.0
2006-02-01 08:50:00,1.38446,1.38446,1.3841,1.38434,511200001.0
2006-02-01 08:51:00,1.38437,1.38464,1.38422,1.38432,607100000.0
2006-02-01 08:52:00,1.38448,1.38476,1.38439,1.38443,608800000.0
2006-02-01 08:53:00,1.38445,1.38445,1.38408,1.38426,491800002.0
2006-02-01 08:54:00,1.38424,1.38448,1.38417,1.38436,672000002.0
2006-02-01 08:55:00,1.38454,1.38467,1.38431,1.38443,596100003.0
2006-02-01 08:56:00,1.38437,1.38457,1.38427,1.38437,546700001.0
2006-02-01 08:57:00,1.38436,1.38457,1.38424,1.38436,577800005.0
2006-02-01 08:58:00,1.38418,1.38444,1.38407,1.38427,476500000.0
2006-02-01 08:59:00,1.3842,1.38425,1.38387,1.38387,318900000.0
2006-02-01 09:00:00,1.38383,1.38416,1.38377,1.38394,455600000.0
2006-02-01 09:01:00,1.38402,1.38426,1.38393,1.38397,407700000.0
2006-02-01 09:02:00,1.38395,1.38401,1.38373,1.38373,706700001.0
2006-02-01 09:03:00,1.38408,1.38417,1.38386,1.38391,565700001.0
2006-02-01 09:04:00,1.38411,1.38412,1.38374,1.38401,680400001.0
2006-02-01 09:05:00,1.38401,1.38425,1.38397,1.38407,583400003.0
2006-02-01 09:06:00,1.3841,1.38435,1.38394,1.38416,575200002.0
2006-02-01 09:07:00,1.38399,1.38418,1.38389,1.38404,332500001.0
2006-02-01 09:08:00,1.38425,1.38452,1.38421,1.38421,223200000.0
2006-02-01 09:09:00,1.38434,1.38448,1.38424,1.38444,350500003.0
2006-02-01 09:10:00,1.38436,1.38436,1.38406,1.38406,379000002.0
2006-02-01 09:11:00,1.3841,1.38421,1.38387,1.38395,514900001.0
2006-02-01 09:12:00,1.38374,1.38388,1.38362,1.38367,494100000.0
2006-02-01 09:13:00,1.38382,1.38419,1.3838,1.38409,591600001.0
2006-02-01 09:14:00,1.38412,1.38442,1.38407,1.38442,320400001.0
2006-02-01 09:15:00,1.38459,1.38459,1.38423,1.38447,424500000.0
2006-02-01 09:16:00,1.38431,1.3844,1.38418,1.38424,478800000.0
2006-02-01 09:17:00,1.38424,1.38437,1.38405,1.38409,513800001.0
2006-02-01 09:18:00,1.384,1.38431,1.384,1.38409,184400000.0
2006-02-01 09:19:00,1.38398,1.38414,1.3837,1.38381,581000002.0
2006-02-01 09:20:00,1.38372,1.38377,1.38331,1.38357,240000000.0
2006-02-01 09:21:00,1.38371,1.38385,1.38359,1.38369,317500001.0
2006-02-01 09:22:00,1.38372,1.38384,1.38362,1.38369,331200001.0
2006-02-01 09:23:00,1.38377,1.38421,1.38346,1.38421,426400002.0
2006-02-01 09:24:00,1.38451,1.38471,1.38422,1.38437,308200000.0
2006-02-01 09:25:00,1.38459,1.38469,1.38453,1.38465,364700000.0
2006-02-01 09:26:00,1.38453,1.38504,1.38453,1.38496,604100002.0
2006-02-01 09:27:00,1.38504,1.38532,1.38504,1.38519,388100002.0
2006-02-01 09:28:00,1.38513,1.38522,1.38474,1.38501,467600001.0
2006-02-01 09:29:00,1.38502,1.38507,1.3847,1.38486,401900000.0
2006-02-01 09:30:00,1.38482,1.38509,1.38469,1.38491,723100004.0
2006-02-01 09:31:00,1.38496,1.38543,1.38496,1.38528,369400003.0
2006-02-01 09:32:00,1.38527,1.38585,1.38472,1.3857,406000000.0
2006-02-01 09:33:00,1.38575,1.38575,1.3855,1.38554,289000001.0
2006-02-01 09:34:00,1.38579,1.38605,1.38575,1.38605,420800001.0
2006-02-01 09:35:00,1.38599,1.38619,1.38581,1.38607,264800001.0
2006-02-01 09:36:00,1.3862,1.38658,1.38619,1.38619,395200000.0
2006-02-01 09:37:00,1.38619,1.38626,1.38584,1.38607,476900002.0
2006-02-01 09:38:00,1.38594,1.38608,1.38554,1.38557,382000002.0
2006-02-01 09:39:00,1.38561,1.38587,1.38559,1.38577,414900000.0
2006-02-01 09:40:00,1.38573,1.38595,1.38572,1.38587,441400003.0
2006-02-01 09:41:00,1.3858,1.38581,1.38557,1.38568,470400001.0
2006-02-01 09:42:00,1.38571,1.38586,1.38556,1.38559,494800000.0
2006-02-01 09:43:00,1.38573,1.38577,1.3856,1.38567,297900002.0
2006-02-01 09:44:00,1.38551,1.38556,1.38515,1.38515,417900000.0
2006-02-01 09:45:00,1.38529,1.38535,1.38511,1.38535,580500001.0
2006-02-01 09:46:00,1.38556,1.3858,1.38555,1.38571,298800000.0
2006-02-01 09:47:00,1.38567,1.38581,1.38552,1.3856,448600002.0
2006-02-01 09:48:00,1.38547,1.38564,1.3854,1.38545,366600000.0
2006-02-01 09:49:00,1.38547,1.38592,1.3854,1.38588,593100003.0
2006-02-01 09:50:00,1.38585,1.3859,1.38535,1.38535,482000000.0
2006-02-01 09:51:00,1.3853,1.38563,1.3852,1.38535,483400001.0
2006-02-01 09:52:00,1.38518,1.38519,1.38476,1.38502,450600000.0
2006-02-01 09:53:00,1.38491,1.38491,1.38438,1.38441,340900001.0
2006-02-01 09:54:00,1.38425,1.38458,1.3841,1.38458,563700002.0
2006-02-01 09:55:00,1.38461,1.38469,1.38439,1.38453,619900002.0
2006-02-01 09:56:00,1.38436,1.38446,1.38425,1.38446,435400001.0
2006-02-01 09:57:00,1.38448,1.38449,1.38419,1.38419,592400001.0
2006-02-01 09:58:00,1.38434,1.38457,1.38425,1.38425,778700000.0
2006-02-01 09:59:00,1.38427,1.38429,1.38377,1.38416,658200000.0
2006-02-01 10:00:00,1.38382,1.3839,1.38348,1.38371,258300000.0
2006-02-01 10:01:00,1.38387,1.38397,1.38357,1.38371,637600000.0
2006-02-01 10:02:00,1.38375,1.38393,1.38358,1.38378,597200001.0
2006-02-01 10:03:00,1.38374,1.38418,1.38371,1.38418,376400000.0
2006-02-01 10:04:00,1.38436,1.38457,1.38413,1.38438,445000000.0
2006-02-01 10:05:00,1.38415,1.38437,1.38404,1.38404,378000000.0
2006-02-01 10:06:00,1.38403,1.38428,1.38397,1.38428,508300001.0
2006-02-01 10:07:00,1.38421,1.38453,1.38414,1.38437,549300002.0
2006-02-01 10:08:00,1.38432,1.38454,1.38428,1.38435,521300003.0
2006-02-01 10:09:00,1.38445,1.38447,1.38416,1.38436,571300002.0
2006-02-01 10:10:00,1.38435,1.38468,1.38432,1.38447,359200000.0
2006-02-01 10:11:00,1.38442,1.3846,1.38428,1.3846,387000001.0
2006-02-01 10:12:00,1.38471,1.38471,1.38442,1.38448,504000000.0
2006-02-01 10:13:00,1.38454,1.38472,1.38451,1.38458,487300001.0
2006-02-01 10:14:00,1.38453,1.38494,1.38453,1.38473,533900002.0
2006-02-01 10:15:00,1.38493,1.38512,1.38484,1.38491,433500003.0
2006-02-01 10:16:00,1.38511,1.38529,1.38496,1.38517,380200000.0
2006-02-01 10:17:00,1.38503,1.38503,1.38446,1.38449,346000000.0
2006-02-01 10:18:00,1.3844,1.3846,1.38427,1.38435,429500001.0
2006-02-01 10:19:00,1.38444,1.38454,1.38435,1.38452,345400000.0
2006-02-01 10:20:00,1.38455,1.38481,1.3845,1.3848,557300002.0
2006-02-01 10:21:00,1.38477,1.38511,1.38474,1.3849,361300001.0
2006-02-01 10:22:00,1.38484,1.3851,1.38476,1.38501,326700000.0
2006-02-01 10:23:00,1.38497,1.38521,1.38466,1.38474,505200002.0
2006-02-01 10:24:00,1.3849,1.3849,1.38454,1.38477,407000000.0
2006-02-01 10:25:00,1.38488,1.38488,1.38448,1.38476,379100000.0
2006-02-01 10:26:00,1.38476,1.38484,1.38453,1.38468,492300000.0
2006-02-01 10:27:00,1.38465,1.38465,1.38439,1.3845,499200001.0
2006-02-01 10:28:00,1.38442,1.38472,1.3844,1.38465,705500002.0
2006-02-01 10:29:00,1.38464,1.38496,1.38458,1.38461,427800000.0
2006-02-01 10:30:00,1.38452,1.38505,1.38451,1.38474,726800004.0
2006-02-01 10:31:00,1.38457,1.3849,1.38457,1.38467,558100001.0
2006-02-01 10:32:00,1.3846,1.38484,1.3845,1.38451,548900002.0
2006-02-01 10:33:00,1.38464,1.3848,1.38437,1.38462,495800001.0
2006-02-01 10:34:00,1.38468,1.38481,1.38453,1.38462,367500000.0
2006-02-01 10:35:00,1.38471,1.38506,1.38471,1.38479,472900000.0
2006-02-01 10:36:00,1.3847,1.38475,1.38414,1.3843,540000001.0
2006-02-01 10:37:00,1.38439,1.38456,1.38424,1.38456,525700001.0
2006-02-01 10:38:00,1.38456,1.3847,1.38439,1.38441,420700000.0
2006-02-01 10:39:00,1.38446,1.38482,1.38443,1.38482,463900001.0
2006-02-01 10:40:00,1.38478,1.38493,1.38466,1.38477,342000002.0
2006-02-01 10:41:00,1.38482,1.38505,1.38469,1.38491,629400000.0
2006-02-01 10:42:00,1.38511,1.3853,1.38503,1.38529,366400000.0
2006-02-01 10:43:00,1.38533,1.38546,1.38517,1.38518,457500000.0
2006-02-01 10:44:00,1.38529,1.38554,1.38497,1.38528,558400003.0
2006-02-01 10:45:00,1.38529,1.3853,1.38494,1.3851,527800000.0
2006-02-01 10:46:00,1.38486,1.38492,1.38461,1.38482,291200000.0
2006-02-01 10:47:00,1.38483,1.38492,1.3846,1.3846,381400000.0
2006-02-01 10:48:00,1.38455,1.38462,1.38435,1.38437,499700000.0
2006-02-01 10:49:00,1.38419,1.3847,1.38419,1.38461,405300001.0
2006-02-01 10:50:00,1.38457,1.38471,1.38423,1.38427,474800001.0
2006-02-01 10:51:00,1.38402,1.38442,1.38401,1.38417,544200005.0
2006-02-01 10:52:00,1.38409,1.38445,1.38406,1.38424,354400000.0
2006-02-01 10:53:00,1.38413,1.3843,1.38405,1.38414,377300003.0
2006-02-01 10:54:00,1.38409,1.38427,1.38379,1.38412,439400000.0
2006-02-01 10:55:00,1.38442,1.38476,1.38439,1.38476,478000000.0
2006-02-01 10:56:00,1.38492,1.38492,1.38466,1.38487,437300000.0
2006-02-01 10:57:00,1.38496,1.38502,1.38475,1.38482,356600000.0
2006-02-01 10:58:00,1.38482,1.38496,1.38458,1.38465,530800001.0
2006-02-01 10:59:00,1.38464,1.38497,1.38436,1.38455,860800001.0
2006-02-01 11:00:00,1.38465,1.38487,1.38451,1.38466,498800001.0
2006-02-01 11:01:00,1.38466,1.38488,1.3844,1.3844,514200000.0
2006-02-01 11:02:00,1.38425,1.3846,1.38422,1.38442,548700000.0
2006-02-01 11:03:00,1.38452,1.38466,1.3844,1.38466,232800001.0
2006-02-01 11:04:00,1.38469,1.38496,1.38433,1.38444,549400003.0
2006-02-01 11:05:00,1.38439,1.38439,1.38397,1.38415,463100000.0
2006-02-01 11:06:00,1.38404,1.38418,1.38387,1.38396,640400002.0
2006-02-01 11:07:00,1.38399,1.38419,1.38381,1.38381,266200002.0
2006-02-01 11:08:00,1.38392,1.38396,1.38353,1.38389,376000001.0
2006-02-01 11:09:00,1.38385,1.384,1.38372,1.38377,426900002.0
2006-02-01 11:10:00,1.38369,1.38389,1.38351,1.38383,505000001.0
2006-02-01 11:11:00,1.38381,1.38416,1.38379,1.38393,528400001.0
2006-02-01 11:12:00,1.38383,1.38416,1.38378,1.38387,559300001.0
2006-02-01 11:13:00,1.38397,1.38397,1.38378,1.3839,374600002.0
2006-02-01 11:14:00,1.38384,1.384,1.38373,1.38398,419300001.0
2006-02-01 11:15:00,1.38396,1.38401,1.38367,1.38372,460300000.0
2006-02-01 11:16:00,1.38376,1.38392,1.38361,1.3839,448200000.0
2006-02-01 11:17:00,1.38388,1.38393,1.38367,1.38381,480600000.0
2006-02-01 11:18:00,1.3839,1.38419,1.38382,1.38407,318400000.0
2006-02-01 11:19:00,1.38407,1.38432,1.38398,1.38405,357500000.0
2006-02-01 11:20:00,1.38396,1.38423,1.3839,1.38402,613100002.0
2006-02-01 11:21:00,1.38402,1.38402,1.38357,1.38379,594700002.0
2006-02-01 11:22:00,1.38349,1.38375,1.38328,1.38328,542200001.0
2006-02-01 11:23:00,1.38318,1.38335,1.38303,1.38318,501200003.0
2006-02-01 11:24:00,1.38328,1.38328,1.38305,1.38305,431000002.0
2006-02-01 11:25:00,1.38301,1.38316,1.38288,1.38316,412100001.0
2006-02-01 11:26:00,1.38329,1.38356,1.38317,1.38352,519500000.0
2006-02-01 11:27:00,1.38357,1.38363,1.38315,1.3832,606100002.0
2006-02-01 11:28:00,1.38331,1.38334,1.38298,1.38311,366400000.0
2006-02-01 11:29:00,1.38302,1.38314,1.3827,1.38282,463600000.0
2006-02-01 11:30:00,1.38274,1.38274,1.38171,1.38225,465800000.0
2006-02-01 11:31:00,1.38227,1.3827,1.38227,1.38263,609600001.0
2006-02-01 11:32:00,1.38288,1.3831,1.3828,1.38306,449300001.0
2006-02-01 11:33:00,1.38301,1.38313,1.38286,1.38288,532900001.0
2006-02-01 11:34:00,1.38283,1.38286,1.38247,1.38257,614800001.0
2006-02-01 11:35:00,1.38281,1.38296,1.38263,1.38291,589600001.0
2006-02-01 11:36:00,1.38283,1.38298,1.38266,1.38293,445300002.0
2006-02-01 11:37:00,1.38297,1.38327,1.38296,1.38311,501100005.0
2006-02-01 11:38:00,1.38317,1.38334,1.38304,1.38318,518300001.0
2006-02-01 11:39:00,1.38338,1.38358,1.38322,1.3833,638100003.0
2006-02-01 11:40:00,1.38345,1.38398,1.38345,1.38398,697400000.0
2006-02-01 11:41:00,1.38383,1.38394,1.38354,1.38368,778500004.0
2006-02-01 11:42:00,1.38355,1.38368,1.3833,1.38346,531100002.0
2006-02-01 11:43:00,1.38328,1.38354,1.38318,1.38339,526700001.0
2006-02-01 11:44:00,1.38355,1.38366,1.38323,1.38323,614500001.0
2006-02-01 11:45:00,1.38329,1.38338,1.383,1.38303,557800001.0
2006-02-01 11:46:00,1.38306,1.38306,1.3828,1.38295,495500001.0
2006-02-01 11:47:00,1.38297,1.38323,1.38287,1.38293,460300001.0
2006-02-01 11:48:00,1.3828,1.38298,1.38246,1.38246,510800000.0
2006-02-01 11:49:00,1.38252,1.38261,1.38227,1.38236,455000001.0
2006-02-01 11:50:00,1.3825,1.38272,1.38234,1.38261,370000001.0
2006-02-01 11:51:00,1.38249,1.38283,1.38249,1.38274,129700000.0
2006-02-01 11:52:00,1.38274,1.38312,1.38274,1.38287,259300002.0
2006-02-01 11:53:00,1.38292,1.38299,1.38269,1.38276,179400000.0
2006-02-01 11:54:00,1.38269,1.38292,1.38254,1.38291,360800000.0
2006-02-01 11:55:00,1.38295,1.38306,1.38278,1.38297,485700001.0
2006-02-01 11:56:00,1.38285,1.38294,1.38219,1.3827,486500002.0
2006-02-01 11:57:00,1.38278,1.38292,1.38258,1.3828,536900001.0
2006-02-01 11:58:00,1.38297,1.38308,1.38274,1.38291,491900002.0
2006-02-01 11:59:00,1.38291,1.38321,1.3828,1.38319,438500001.0
2006-02-01 12:00:00,1.38341,1.38356,1.38328,1.3834,545800005.0
2006-02-01 12:01:00,1.38335,1.38363,1.38333,1.38358,449500002.0
2006-02-01 12:02:00,1.38351,1.38369,1.38345,1.38359,364600001.0
2006-02-01 12:03:00,1.38359,1.38359,1.3832,1.38337,359200000.0
2006-02-01 12:04:00,1.3832,1.3832,1.38275,1.38275,402900002.0
2006-02-01 12:05:00,1.38287,1.38297,1.38255,1.38255,356600000.0
2006-02-01 12:06:00,1.3824,1.38273,1.38239,1.38254,339600000.0
2006-02-01 12:07:00,1.38259,1.38262,1.38234,1.38259,343300001.0
2006-02-01 12:08:00,1.38248,1.38265,1.38232,1.38249,513400000.0
2006-02-01 12:09:00,1.38257,1.38272,1.38239,1.38267,402200002.0
2006-02-01 12:10:00,1.3827,1.38281,1.38247,1.38276,350600000.0
2006-02-01 12:11:00,1.3826,1.38274,1.38247,1.38256,219800000.0
2006-02-01 12:12:00,1.38252,1.38267,1.38245,1.38251,233400000.0
2006-02-01 12:13:00,1.38245,1.38262,1.38234,1.38248,575300001.0
2006-02-01 12:14:00,1.38249,1.38267,1.38228,1.38262,613200001.0
2006-02-01 12:15:00,1.38256,1.38278,1.38252,1.38269,295700000.0
2006-02-01 12:16:00,1.38264,1.38276,1.38247,1.38257,369200000.0
2006-02-01 12:17:00,1.38251,1.38276,1.38248,1.38272,209000001.0
2006-02-01 12:18:00,1.38273,1.38275,1.38244,1.38275,314000000.0
2006-02-01 12:19:00,1.38284,1.38292,1.38268,1.38272,443400000.0
2006-02-01 12:20:00,1.38259,1.38273,1.38247,1.38267,413700002.0
2006-02-01 12:21:00,1.38279,1.38289,1.38261,1.38277,447700001.0
2006-02-01 12:22:00,1.38301,1.38307,1.38276,1.38289,296000001.0
2006-02-01 12:23:00,1.3829,1.38311,1.38285,1.38296,372800001.0
2006-02-01 12:24:00,1.38278,1.3831,1.38271,1.3828,702300003.0
2006-02-01 12:25:00,1.3831,1.3833,1.38298,1.38308,406900001.0
2006-02-01 12:26:00,1.383,1.38323,1.38298,1.3832,513300003.0
2006-02-01 12:27:00,1.38323,1.38351,1.38323,1.38336,510000004.0
2006-02-01 12:28:00,1.38353,1.38391,1.38353,1.38386,501800001.0
2006-02-01 12:29:00,1.38384,1.38399,1.38375,1.38393,745700004.0
2006-02-01 12:30:00,1.38398,1.38414,1.3839,1.38412,613900001.0
2006-02-01 12:31:00,1.3842,1.38428,1.38395,1.38405,599200000.0
2006-02-01 12:32:00,1.38403,1.3843,1.3839,1.38409,640500002.0
2006-02-01 12:33:00,1.38418,1.38421,1.38401,1.38416,49700000.0
2006-02-01 12:34:00,1.38395,1.38398,1.38339,1.38339,581600001.0
2006-02-01 12:35:00,1.38355,1.3837,1.38332,1.38354,596800001.0
2006-02-01 12:36:00,1.3836,1.38373,1.3835,1.38358,386100000.0
2006-02-01 12:37:00,1.38359,1.38368,1.38347,1.38361,574900001.0
2006-02-01 12:38:00,1.38358,1.38374,1.38346,1.3836,686100002.0
2006-02-01 12:39:00,1.3836,1.38374,1.38348,1.38365,440900001.0
2006-02-01 12:40:00,1.38371,1.38384,1.38361,1.38383,570200001.0
2006-02-01 12:41:00,1.38378,1.3839,1.38371,1.38373,258800001.0
2006-02-01 12:42:00,1.38372,1.38397,1.38371,1.38392,364600003.0
2006-02-01 12:43:00,1.38393,1.38396,1.38357,1.38378,501800002.0
2006-02-01 12:44:00,1.38377,1.38397,1.38358,1.38383,382400001.0
2006-02-01 12:45:00,1.38367,1.38367,1.38313,1.38317,426700000.0
2006-02-01 12:46:00,1.38286,1.38286,1.38254,1.38283,439300000.0
2006-02-01 12:47:00,1.3826,1.3826,1.38174,1.38186,338000000.0
2006-02-01 12:48:00,1.38187,1.38221,1.38186,1.38206,444400000.0
2006-02-01 12:49:00,1.38205,1.38212,1.38176,1.38201,589600003.0
2006-02-01 12:50:00,1.38197,1.38197,1.38132,1.38141,518800001.0
2006-02-01 12:51:00,1.38134,1.38173,1.38126,1.38126,413300001.0
2006-02-01 12:52:00,1.38107,1.38119,1.38084,1.38093,326300000.0
2006-02-01 12:53:00,1.38095,1.38116,1.38091,1.38109,273100001.0
2006-02-01 12:54:00,1.3812,1.38143,1.38114,1.38121,437600001.0
2006-02-01 12:55:00,1.38131,1.38144,1.38096,1.38136,412200001.0
2006-02-01 12:56:00,1.38146,1.38146,1.38095,1.38109,503600001.0
2006-02-01 12:57:00,1.38132,1.38154,1.38119,1.38127,479300001.0
2006-02-01 12:58:00,1.38142,1.38146,1.38121,1.38128,305400001.0
2006-02-01 12:59:00,1.38126,1.3815,1.38109,1.38126,687900001.0
2006-02-01 13:00:00,1.38126,1.38136,1.3812,1.38131,243000001.0
2006-02-01 13:01:00,1.38112,1.38118,1.38087,1.38104,325600000.0
2006-02-01 13:02:00,1.38082,1.38107,1.38065,1.38088,384500000.0
2006-02-01 13:03:00,1.38072,1.38074,1.38044,1.38044,373200000.0
2006-02-01 13:04:00,1.38049,1.38064,1.38044,1.38053,300800001.0
2006-02-01 13:05:00,1.3804,1.38056,1.38019,1.38056,188800002.0
2006-02-01 13:06:00,1.38058,1.38058,1.38013,1.38018,407500002.0
2006-02-01 13:07:00,1.38008,1.3806,1.38008,1.38057,278700000.0
2006-02-01 13:08:00,1.38051,1.3807,1.38019,1.38061,183400002.0
2006-02-01 13:09:00,1.38081,1.38106,1.38072,1.38081,311800001.0
2006-02-01 13:10:00,1.38081,1.38081,1.38069,1.38074,158700000.0
2006-02-01 13:11:00,1.3808,1.38111,1.38074,1.38108,406800003.0
2006-02-01 13:12:00,1.38114,1.3812,1.38103,1.38108,263200000.0
2006-02-01 13:13:00,1.381,1.38101,1.38087,1.38101,314500000.0
2006-02-01 13:14:00,1.38105,1.38143,1.38102,1.38105,335500000.0
2006-02-01 13:15:00,1.3811,1.38135,1.38099,1.3813,434000001.0
2006-02-01 13:16:00,1.38133,1.38145,1.38119,1.3813,119700000.0
2006-02-01 13:17:00,1.38148,1.38177,1.38148,1.38149,126900001.0
2006-02-01 13:18:00,1.38147,1.38196,1.38147,1.38196,355000000.0
2006-02-01 13:19:00,1.38173,1.38201,1.38159,1.38188,296900001.0
2006-02-01 13:20:00,1.38178,1.38182,1.38149,1.38172,180600000.0
2006-02-01 13:21:00,1.38161,1.38161,1.38095,1.38095,142600000.0
2006-02-01 13:22:00,1.38101,1.38134,1.38101,1.38134,244000001.0
2006-02-01 13:23:00,1.38132,1.38151,1.38128,1.38132,266600000.0
2006-02-01 13:24:00,1.38122,1.38122,1.381,1.3811,235400001.0
2006-02-01 13:25:00,1.38102,1.38104,1.38081,1.38084,107400000.0
2006-02-01 13:26:00,1.38072,1.38128,1.38067,1.38109,237400001.0
2006-02-01 13:27:00,1.38102,1.3813,1.38101,1.3811,351100000.0
2006-02-01 13:28:00,1.38123,1.38134,1.38109,1.38123,481300003.0
2006-02-01 13:29:00,1.38113,1.38122,1.38084,1.38102,600100001.0
2006-02-01 13:30:00,1.38091,1.38097,1.38066,1.38066,620300001.0
2006-02-01 13:31:00,1.3806,1.38082,1.38041,1.38068,524900000.0
2006-02-01 13:32:00,1.38066,1.38081,1.38055,1.38078,254400001.0
2006-02-01 13:33:00,1.38069,1.38086,1.38049,1.38049,396500000.0
2006-02-01 13:34:00,1.38046,1.3805,1.38011,1.38036,338500001.0
2006-02-01 13:35:00,1.38057,1.38072,1.38045,1.38065,363600001.0
2006-02-01 13:36:00,1.38067,1.38081,1.38057,1.38068,453300001.0
2006-02-01 13:37:00,1.38042,1.38061,1.38038,1.38044,479400000.0
2006-02-01 13:38:00,1.38017,1.38031,1.37998,1.38006,379000003.0
2006-02-01 13:39:00,1.38006,1.38024,1.37976,1.37999,290100001.0
2006-02-01 13:40:00,1.37981,1.38,1.37965,1.38,400800000.0
2006-02-01 13:41:00,1.38024,1.38027,1.38005,1.38021,233800000.0
2006-02-01 13:42:00,1.38014,1.3803,1.38012,1.38024,166800001.0
2006-02-01 13:43:00,1.38034,1.38075,1.38034,1.38062,146100001.0
2006-02-01 13:44:00,1.38067,1.38079,1.38057,1.38072,267600000.0
2006-02-01 13:45:00,1.38058,1.38059,1.38027,1.38039,440400001.0
2006-02-01 13:46:00,1.38046,1.38066,1.38028,1.38052,420100001.0
2006-02-01 13:47:00,1.38064,1.38083,1.38042,1.38052,517800001.0
2006-02-01 13:48:00,1.38041,1.38041,1.37992,1.37992,214600000.0
2006-02-01 13:49:00,1.38011,1.38011,1.37989,1.37991,225800000.0
2006-02-01 13:50:00,1.37999,1.38011,1.37985,1.38011,327500000.0
2006-02-01 13:51:00,1.37999,1.37999,1.3796,1.37971,250400001.0
2006-02-01 13:52:00,1.37957,1.37994,1.37956,1.37994,404500000.0
2006-02-01 13:53:00,1.38004,1.38028,1.37988,1.38025,527000002.0
2006-02-01 13:54:00,1.3801,1.38024,1.37986,1.38008,403200000.0
2006-02-01 13:55:00,1.37993,1.38009,1.37965,1.37981,381100001.0
2006-02-01 13:56:00,1.37998,1.38016,1.37991,1.38009,393600001.0
2006-02-01 13:57:00,1.38006,1.38022,1.37973,1.37991,283600001.0
2006-02-01 13:58:00,1.3799,1.38055,1.37989,1.38039,206100000.0
2006-02-01 13:59:00,1.38023,1.38055,1.38021,1.38028,391800001.0
2006-02-01 14:00:00,1.38008,1.38024,1.37987,1.38024,307400000.0
2006-02-01 14:01:00,1.38031,1.38042,1.38025,1.38036,363400000.0
2006-02-01 14:02:00,1.38042,1.38047,1.3803,1.38043,315800001.0
2006-02-01 14:03:00,1.38038,1.3806,1.38034,1.38039,438900002.0
2006-02-01 14:04:00,1.38039,1.38071,1.3803,1.38043,443600000.0
2006-02-01 14:05:00,1.38038,1.38055,1.38029,1.38048,357800000.0
2006-02-01 14:06:00,1.38048,1.38049,1.38018,1.38034,377200002.0
2006-02-01 14:07:00,1.38035,1.38038,1.37992,1.38015,351200000.0
2006-02-01 14:08:00,1.38013,1.38024,1.37992,1.37999,383700003.0
2006-02-01 14:09:00,1.38006,1.38042,1.38006,1.38024,156000002.0
2006-02-01 14:10:00,1.38031,1.38043,1.38018,1.38041,286500000.0
2006-02-01 14:11:00,1.38031,1.38034,1.38015,1.38032,112500000.0
2006-02-01 14:12:00,1.38026,1.38036,1.38008,1.38009,253900001.0
2006-02-01 14:13:00,1.38,1.38029,1.37966,1.37992,166200001.0
2006-02-01 14:14:00,1.37986,1.38009,1.37982,1.37988,233900001.0
2006-02-01 14:15:00,1.37992,1.38006,1.37973,1.38005,396900002.0
2006-02-01 14:16:00,1.37996,1.38011,1.37992,1.3801,199200001.0
2006-02-01 14:17:00,1.38005,1.38011,1.37971,1.37995,667800001.0
2006-02-01 14:18:00,1.37995,1.38006,1.37976,1.37996,322900001.0
2006-02-01 14:19:00,1.37991,1.38012,1.37981,1.37993,440300001.0
2006-02-01 14:20:00,1.37994,1.38003,1.37978,1.38003,200000000.0
2006-02-01 14:21:00,1.3801,1.38021,1.37999,1.37999,386300001.0
2006-02-01 14:22:00,1.38001,1.38001,1.37968,1.37991,596600003.0
2006-02-01 14:23:00,1.38014,1.38014,1.37978,1.37989,158000000.0
2006-02-01 14:24:00,1.37987,1.38024,1.37987,1.38,472200000.0
2006-02-01 14:25:00,1.3801,1.38059,1.3801,1.38019,508100001.0
2006-02-01 14:26:00,1.38018,1.38033,1.38008,1.38019,654300000.0
2006-02-01 14:27:00,1.38027,1.38037,1.38006,1.38033,393300000.0
2006-02-01 14:28:00,1.38038,1.38038,1.37983,1.38031,44700000.0
2006-02-01 14:29:00,1.38031,1.38046,1.38019,1.38034,34200000.0
2006-02-01 14:30:00,1.38031,1.38036,1.37979,1.38036,37400000.0
2006-02-01 14:31:00,1.37999,1.38039,1.37999,1.38024,37300000.0
2006-02-01 14:32:00,1.3804,1.38055,1.38025,1.38039,46900000.0
2006-02-01 14:33:00,1.38017,1.38036,1.38014,1.38025,29400000.0
2006-02-01 14:34:00,1.3801,1.38025,1.38006,1.38021,35600000.0
2006-02-01 14:35:00,1.38021,1.38021,1.37977,1.37995,30800000.0
2006-02-01 14:36:00,1.38013,1.38013,1.37962,1.37962,41600000.0
2006-02-01 14:37:00,1.38019,1.38044,1.38019,1.38033,35200000.0
2006-02-01 14:38:00,1.38034,1.38034,1.38005,1.38023,30600000.0
2006-02-01 14:39:00,1.37996,1.38019,1.37968,1.37994,45700000.0
2006-02-01 14:40:00,1.37998,1.38021,1.37996,1.38008,28200000.0
2006-02-01 14:41:00,1.38012,1.38023,1.38002,1.38022,39200000.0
2006-02-01 14:42:00,1.38006,1.38013,1.37951,1.37951,48800000.0
2006-02-01 14:43:00,1.3801,1.38024,1.38,1.38002,48600000.0
2006-02-01 14:44:00,1.37993,1.38004,1.3798,1.38004,55000000.0
2006-02-01 14:45:00,1.3799,1.38009,1.37969,1.37993,50100000.0
2006-02-01 14:46:00,1.38014,1.38038,1.38007,1.38023,26800000.0
2006-02-01 14:47:00,1.38032,1.38048,1.38008,1.38048,24400000.0
2006-02-01 14:48:00,1.38041,1.38041,1.38006,1.38033,41000000.0
2006-02-01 14:49:00,1.38037,1.38051,1.38031,1.38042,49900001.0
2006-02-01 14:50:00,1.38033,1.38064,1.38033,1.3805,30200000.0
2006-02-01 14:51:00,1.38047,1.38064,1.38041,1.38044,28000000.0
2006-02-01 14:52:00,1.38033,1.3806,1.38031,1.3806,40800000.0
2006-02-01 14:53:00,1.38051,1.38054,1.38019,1.38031,33200000.0
2006-02-01 14:54:00,1.38051,1.38051,1.3801,1.3801,33600000.0
2006-02-01 14:55:00,1.38039,1.38047,1.38,1.38002,55000001.0
2006-02-01 14:56:00,1.38015,1.38015,1.37993,1.37998,35400000.0
2006-02-01 14:57:00,1.37987,1.37987,1.37964,1.37964,22200000.0
2006-02-01 14:58:00,1.37959,1.37998,1.37959,1.37974,29200000.0
2006-02-01 14:59:00,1.37974,1.37993,1.37967,1.37972,37400000.0
2006-02-01 15:00:00,1.37988,1.37998,1.37956,1.37956,36200000.0
2006-02-01 15:01:00,1.37995,1.37995,1.37958,1.37962,43500000.0
2006-02-01 15:02:00,1.37966,1.37966,1.37948,1.37956,27000000.0
2006-02-01 15:03:00,1.37917,1.37919,1.37855,1.37879,37800000.0
2006-02-01 15:04:00,1.37879,1.37897,1.37852,1.37866,45900000.0
2006-02-01 15:05:00,1.37837,1.37854,1.37826,1.37849,30400000.0
2006-02-01 15:06:00,1.37859,1.37879,1.37834,1.37869,45900000.0
2006-02-01 15:07:00,1.37897,1.37913,1.37873,1.37904,37200000.0
2006-02-01 15:08:00,1.37892,1.37902,1.37843,1.37894,38600000.0
2006-02-01 15:09:00,1.37879,1.37881,1.37842,1.37873,42600000.0
2006-02-01 15:10:00,1.37855,1.37865,1.37828,1.37835,46700000.0
2006-02-01 15:11:00,1.3783,1.37854,1.37825,1.37853,49900000.0
2006-02-01 15:12:00,1.37824,1.37856,1.37824,1.37845,43100000.0
2006-02-01 15:13:00,1.37855,1.37855,1.37824,1.37825,31800000.0
2006-02-01 15:14:00,1.37806,1.37826,1.37794,1.37795,32600000.0
2006-02-01 15:15:00,1.37809,1.37809,1.37721,1.37759,37600000.0
2006-02-01 15:16:00,1.37744,1.37775,1.3774,1.37766,30100000.0
2006-02-01 15:17:00,1.37729,1.37743,1.37694,1.37704,56600000.0
2006-02-01 15:18:00,1.37689,1.377,1.37652,1.37694,42700000.0
2006-02-01 15:19:00,1.37704,1.37704,1.3768,1.3768,37000001.0
2006-02-01 15:20:00,1.37683,1.37779,1.37683,1.37779,26000000.0
2006-02-01 15:21:00,1.37772,1.378,1.37753,1.378,46200000.0
2006-02-01 15:22:00,1.37791,1.37801,1.37762,1.37788,41900000.0
2006-02-01 15:23:00,1.37788,1.37796,1.37765,1.37796,43800000.0
2006-02-01 15:24:00,1.37804,1.37804,1.37772,1.37783,42400000.0
2006-02-01 15:25:00,1.37803,1.37858,1.37803,1.37833,31400000.0
2006-02-01 15:26:00,1.37845,1.37864,1.37837,1.37863,29000000.0
2006-02-01 15:27:00,1.37869,1.37891,1.37864,1.37872,33400000.0
2006-02-01 15:28:00,1.37865,1.37877,1.37856,1.37875,32800000.0
2006-02-01 15:29:00,1.37875,1.37875,1.37835,1.37835,47200000.0
2006-02-01 15:30:00,1.37862,1.37874,1.37844,1.37867,28000000.0
2006-02-01 15:31:00,1.37868,1.37878,1.37858,1.37864,49200000.0
2006-02-01 15:32:00,1.37858,1.37858,1.37823,1.37848,27200000.0
2006-02-01 15:33:00,1.37848,1.37859,1.37805,1.37859,46600000.0
2006-02-01 15:34:00,1.37852,1.37871,1.37846,1.37846,42600000.0
2006-02-01 15:35:00,1.37841,1.37855,1.37825,1.37825,30200000.0
2006-02-01 15:36:00,1.37844,1.3788,1.37839,1.37856,61700000.0
2006-02-01 15:37:00,1.37862,1.37863,1.37844,1.37863,50600000.0
2006-02-01 15:38:00,1.37832,1.37832,1.37799,1.37832,42400000.0
2006-02-01 15:39:00,1.37829,1.37829,1.37772,1.37772,26000000.0
2006-02-01 15:40:00,1.37801,1.37821,1.37795,1.37795,24400000.0
2006-02-01 15:41:00,1.37814,1.37823,1.37787,1.37823,36300000.0
2006-02-01 15:42:00,1.37811,1.37823,1.37787,1.37809,45500001.0
2006-02-01 15:43:00,1.37811,1.37811,1.37759,1.37781,58800000.0
2006-02-01 15:44:00,1.3778,1.37798,1.37757,1.37792,28300000.0
2006-02-01 15:45:00,1.37809,1.37832,1.37799,1.37821,44800000.0
2006-02-01 15:46:00,1.37814,1.37822,1.37806,1.37807,24600000.0
2006-02-01 15:47:00,1.37794,1.37819,1.37775,1.37815,83800001.0
2006-02-01 15:48:00,1.37803,1.37835,1.37785,1.37808,27800000.0
2006-02-01 15:49:00,1.37798,1.37821,1.37782,1.37821,45400000.0
2006-02-01 15:50:00,1.37795,1.37818,1.37795,1.37813,31800000.0
2006-02-01 15:51:00,1.37819,1.3785,1.37814,1.37848,25800000.0
2006-02-01 15:52:00,1.3786,1.37917,1.3786,1.37915,50500000.0
2006-02-01 15:53:00,1.37909,1.37929,1.379,1.37911,43800000.0
2006-02-01 15:54:00,1.37906,1.37906,1.37881,1.37883,38200000.0
2006-02-01 15:55:00,1.37897,1.37914,1.37877,1.37896,37800000.0
2006-02-01 15:56:00,1.37901,1.37927,1.37879,1.3792,50900000.0
2006-02-01 15:57:00,1.37908,1.37928,1.37903,1.37903,39600001.0
2006-02-01 15:58:00,1.37929,1.37931,1.37892,1.37924,37600000.0
2006-02-01 15:59:00,1.37946,1.37946,1.37911,1.37914,35700000.0
2006-02-01 16:00:00,1.37891,1.37928,1.37891,1.37915,31600000.0
2006-02-01 16:01:00,1.37912,1.37931,1.37909,1.37914,35800000.0
2006-02-01 16:02:00,1.37894,1.37894,1.37852,1.37879,37500000.0
2006-02-01 16:03:00,1.37877,1.37883,1.37855,1.37875,63400001.0
2006-02-01 16:04:00,1.37872,1.37889,1.37858,1.37867,35000000.0
2006-02-01 16:05:00,1.37871,1.37881,1.37857,1.37874,18600000.0
2006-02-01 16:06:00,1.37854,1.37922,1.37835,1.37909,27600000.0
2006-02-01 16:07:00,1.37896,1.37915,1.37892,1.37915,78200002.0
2006-02-01 16:08:00,1.37946,1.37946,1.37913,1.37913,39400000.0
2006-02-01 16:09:00,1.37895,1.37916,1.37879,1.37892,39600000.0
2006-02-01 16:10:00,1.37891,1.37911,1.37881,1.37911,49000000.0
2006-02-01 16:11:00,1.37885,1.37956,1.37885,1.37949,36600000.0
2006-02-01 16:12:00,1.3795,1.37961,1.37926,1.3796,36400000.0
2006-02-01 16:13:00,1.3796,1.37974,1.37946,1.37974,39800000.0
2006-02-01 16:14:00,1.37953,1.37971,1.37937,1.37951,56100000.0
2006-02-01 16:15:00,1.37926,1.3797,1.37926,1.3797,33600000.0
2006-02-01 16:16:00,1.37998,1.38018,1.37983,1.37992,35800000.0
2006-02-01 16:17:00,1.37982,1.38002,1.37979,1.37996,35600001.0
2006-02-01 16:18:00,1.37991,1.38003,1.37983,1.38003,40100000.0
2006-02-01 16:19:00,1.38016,1.38016,1.37963,1.37981,35800000.0
2006-02-01 16:20:00,1.37979,1.38013,1.37973,1.38006,57000000.0
2006-02-01 16:21:00,1.38015,1.38015,1.37975,1.37991,43000000.0
2006-02-01 16:22:00,1.37983,1.37995,1.37969,1.3799,47000000.0
2006-02-01 16:23:00,1.37997,1.37997,1.37967,1.37983,40700000.0
2006-02-01 16:24:00,1.37992,1.38001,1.37984,1.37989,34600001.0
2006-02-01 16:25:00,1.3802,1.3802,1.37974,1.37986,37500000.0
2006-02-01 16:26:00,1.3798,1.37987,1.37958,1.37958,46400000.0
2006-02-01 16:27:00,1.37966,1.37988,1.37965,1.37965,34300000.0
2006-02-01 16:28:00,1.37978,1.37978,1.37934,1.37934,52000000.0
2006-02-01 16:29:00,1.37936,1.37951,1.37916,1.37951,52600001.0
2006-02-01 16:30:00,1.37955,1.37959,1.37939,1.37959,39400000.0
2006-02-01 16:31:00,1.37957,1.3796,1.37944,1.37947,30500000.0
2006-02-01 16:32:00,1.37975,1.37975,1.37926,1.37965,38500000.0
2006-02-01 16:33:00,1.37976,1.37984,1.37965,1.3798,38800000.0
2006-02-01 16:34:00,1.37979,1.37981,1.37949,1.37981,50900000.0
2006-02-01 16:35:00,1.3798,1.37995,1.37976,1.37995,38800000.0
2006-02-01 16:36:00,1.37966,1.37982,1.37929,1.37957,35400000.0
2006-02-01 16:37:00,1.37965,1.37985,1.37949,1.37976,48000000.0
2006-02-01 16:38:00,1.3796,1.37972,1.3794,1.37948,55500000.0
2006-02-01 16:39:00,1.37961,1.37961,1.37945,1.37951,25600000.0
2006-02-01 16:40:00,1.37932,1.37961,1.37931,1.37961,31400000.0
2006-02-01 16:41:00,1.37902,1.37984,1.37902,1.37979,45200000.0
2006-02-01 16:42:00,1.38008,1.38024,1.37994,1.38001,38400001.0
2006-02-01 16:43:00,1.38,1.38002,1.37988,1.3799,60800000.0
2006-02-01 16:44:00,1.37994,1.38003,1.37981,1.37984,54200001.0
2006-02-01 16:45:00,1.37959,1.37988,1.37959,1.37961,40400000.0
2006-02-01 16:46:00,1.37982,1.37999,1.37964,1.37999,33800000.0
2006-02-01 16:47:00,1.37992,1.37992,1.37957,1.37971,59900000.0
2006-02-01 16:48:00,1.38016,1.38064,1.38007,1.38054,40500001.0
2006-02-01 16:49:00,1.38079,1.38113,1.38066,1.38113,47200000.0
2006-02-01 16:50:00,1.38124,1.38169,1.38123,1.38158,48600000.0
2006-02-01 16:51:00,1.38156,1.38156,1.38123,1.38143,22000000.0
2006-02-01 16:52:00,1.38135,1.38135,1.3812,1.38121,34800000.0
2006-02-01 16:53:00,1.38111,1.38111,1.38083,1.38106,56200000.0
2006-02-01 16:54:00,1.38107,1.38121,1.38097,1.38109,43600000.0
2006-02-01 16:55:00,1.38138,1.38157,1.38133,1.38155,32600000.0
2006-02-01 16:56:00,1.38153,1.38172,1.38144,1.38158,33000000.0
2006-02-01 16:57:00,1.38141,1.38156,1.38124,1.38151,23400000.0
2006-02-01 16:58:00,1.38126,1.38128,1.38088,1.38088,31800000.0
2006-02-01 16:59:00,1.3807,1.3807,1.37997,1.3802,38600000.0
2006-02-01 17:00:00,1.38013,1.38091,1.38013,1.38091,46800000.0
2006-02-01 17:01:00,1.38077,1.3817,1.38077,1.38158,51900000.0
2006-02-01 17:02:00,1.38151,1.38164,1.38127,1.38159,20600000.0
2006-02-01 17:03:00,1.38139,1.38139,1.38111,1.38129,42400000.0
2006-02-01 17:04:00,1.38132,1.38132,1.38096,1.38102,48500000.0
2006-02-01 17:05:00,1.38089,1.38109,1.3806,1.38109,34800000.0
2006-02-01 17:06:00,1.38109,1.38109,1.38069,1.38088,49100000.0
2006-02-01 17:07:00,1.3811,1.38155,1.38086,1.38155,55400000.0
2006-02-01 17:08:00,1.38154,1.38194,1.3814,1.38194,43200001.0
2006-02-01 17:09:00,1.38205,1.38205,1.38132,1.38168,63300000.0
2006-02-01 17:10:00,1.38149,1.3818,1.38144,1.38158,27600000.0
2006-02-01 17:11:00,1.3816,1.38181,1.38159,1.38166,28200000.0
2006-02-01 17:12:00,1.38167,1.3819,1.38155,1.38161,37400001.0
2006-02-01 17:13:00,1.3815,1.38187,1.3815,1.38186,26800000.0
2006-02-01 17:14:00,1.3816,1.38197,1.3816,1.38175,49400000.0
2006-02-01 17:15:00,1.38191,1.38204,1.38161,1.38161,43600000.0
2006-02-01 17:16:00,1.38147,1.38177,1.3814,1.38158,35100000.0
2006-02-01 17:17:00,1.38156,1.38168,1.38108,1.38141,43600000.0
2006-02-01 17:18:00,1.38159,1.38165,1.38126,1.38158,45000000.0
2006-02-01 17:19:00,1.38145,1.38174,1.38145,1.38171,28600000.0
2006-02-01 17:20:00,1.38184,1.38202,1.38158,1.3817,35600000.0
2006-02-01 17:21:00,1.38203,1.38208,1.38149,1.38197,56000000.0
2006-02-01 17:22:00,1.38182,1.38205,1.38174,1.3819,31400000.0
2006-02-01 17:23:00,1.38144,1.38162,1.38138,1.38162,49600000.0
2006-02-01 17:24:00,1.38171,1.38175,1.38145,1.38165,26000000.0
2006-02-01 17:25:00,1.38146,1.38169,1.38121,1.38131,60800000.0
2006-02-01 17:26:00,1.38127,1.38163,1.38127,1.38143,43700000.0
2006-02-01 17:27:00,1.38154,1.38159,1.38126,1.38126,60400000.0
2006-02-01 17:28:00,1.38157,1.38157,1.38136,1.38146,44600000.0
2006-02-01 17:29:00,1.38146,1.3816,1.38115,1.38139,57600000.0
2006-02-01 17:30:00,1.38139,1.38148,1.381,1.38137,51200000.0
2006-02-01 17:31:00,1.38155,1.38185,1.38151,1.38164,49600000.0
2006-02-01 17:32:00,1.38143,1.3817,1.38143,1.38153,49700000.0
2006-02-01 17:33:00,1.38153,1.38156,1.38143,1.38144,51600000.0
2006-02-01 17:34:00,1.38152,1.38181,1.38152,1.38181,39600000.0
2006-02-01 17:35:00,1.38175,1.38175,1.38157,1.3817,44000000.0
2006-02-01 17:36:00,1.38168,1.38168,1.38134,1.3814,45900000.0
2006-02-01 17:37:00,1.38136,1.38136,1.38055,1.38127,46200001.0
2006-02-01 17:38:00,1.38131,1.38162,1.38121,1.38121,45500000.0
2006-02-01 17:39:00,1.38119,1.38131,1.38097,1.38123,35100000.0
2006-02-01 17:40:00,1.38117,1.38132,1.38112,1.38132,47600000.0
2006-02-01 17:41:00,1.38139,1.38171,1.38133,1.38165,41700000.0
2006-02-01 17:42:00,1.38162,1.38172,1.38121,1.38165,42800000.0
2006-02-01 17:43:00,1.38171,1.38171,1.3814,1.3815,35700000.0
2006-02-01 17:44:00,1.38138,1.38138,1.38123,1.38123,22200000.0
2006-02-01 17:45:00,1.38122,1.38147,1.38105,1.3814,25800000.0
2006-02-01 17:46:00,1.38133,1.38152,1.38116,1.38148,69100000.0
2006-02-01 17:47:00,1.38148,1.3817,1.38127,1.38127,82800002.0
2006-02-01 17:48:00,1.38131,1.38131,1.38053,1.38109,38600000.0
2006-02-01 17:49:00,1.3811,1.3811,1.38025,1.38058,30400000.0
2006-02-01 17:50:00,1.38051,1.38054,1.38025,1.38054,25400000.0
2006-02-01 17:51:00,1.38037,1.38056,1.38022,1.38039,31400000.0
2006-02-01 17:52:00,1.38048,1.38068,1.38045,1.38063,21000000.0
2006-02-01 17:53:00,1.38053,1.38064,1.38047,1.3805,25600000.0
2006-02-01 17:54:00,1.38042,1.38055,1.37992,1.38025,39800001.0
2006-02-01 17:55:00,1.38006,1.38021,1.37945,1.38021,77800001.0
2006-02-01 17:56:00,1.38026,1.38054,1.38019,1.38019,33200000.0
2006-02-01 17:57:00,1.38017,1.38031,1.37979,1.37994,37600000.0
2006-02-01 17:58:00,1.37991,1.3802,1.37987,1.3802,34800000.0
2006-02-01 17:59:00,1.38012,1.38044,1.38003,1.38012,69400001.0
2006-02-01 18:00:00,1.38042,1.38042,1.37963,1.37968,41200000.0
2006-02-01 18:01:00,1.37979,1.37979,1.37936,1.37956,61000001.0
2006-02-01 18:02:00,1.37966,1.37987,1.37962,1.37974,40000000.0
2006-02-01 18:03:00,1.37953,1.37993,1.37942,1.37942,60400002.0
2006-02-01 18:04:00,1.37951,1.37953,1.37931,1.37934,44500000.0
2006-02-01 18:05:00,1.37948,1.3797,1.37927,1.37941,21800000.0
2006-02-01 18:06:00,1.37908,1.37936,1.37908,1.37917,34600000.0
2006-02-01 18:07:00,1.37932,1.37935,1.37909,1.37923,42300000.0
2006-02-01 18:08:00,1.37911,1.37933,1.37903,1.37923,49400000.0
2006-02-01 18:09:00,1.37932,1.37956,1.37921,1.37942,60000000.0
2006-02-01 18:10:00,1.37945,1.3795,1.37926,1.37941,50400001.0
2006-02-01 18:11:00,1.37947,1.37959,1.37929,1.37948,48000000.0
2006-02-01 18:12:00,1.37964,1.37973,1.37946,1.37946,37600000.0
2006-02-01 18:13:00,1.37937,1.37947,1.37898,1.37917,39800000.0
2006-02-01 18:14:00,1.37859,1.37905,1.37751,1.37753,31100000.0
2006-02-01 18:15:00,1.37745,1.37799,1.37745,1.37779,33000000.0
2006-02-01 18:16:00,1.37793,1.378,1.37775,1.37775,35400000.0
2006-02-01 18:17:00,1.37788,1.37813,1.37762,1.37762,49000000.0
2006-02-01 18:18:00,1.37768,1.37778,1.37723,1.37739,50100001.0
2006-02-01 18:19:00,1.37754,1.37775,1.37754,1.37768,31500000.0
2006-02-01 18:20:00,1.3779,1.37853,1.3779,1.37828,29800000.0
2006-02-01 18:21:00,1.37839,1.37853,1.37824,1.37844,43600000.0
2006-02-01 18:22:00,1.37852,1.37867,1.37842,1.37848,39200000.0
2006-02-01 18:23:00,1.37836,1.37865,1.37829,1.37855,21000000.0
2006-02-01 18:24:00,1.37855,1.37863,1.37842,1.37844,54400000.0
2006-02-01 18:25:00,1.37872,1.37901,1.37869,1.37881,21800000.0
2006-02-01 18:26:00,1.37877,1.37883,1.37869,1.37871,55000000.0
2006-02-01 18:27:00,1.37868,1.37898,1.37853,1.3786,41800000.0
2006-02-01 18:28:00,1.37838,1.37876,1.37838,1.37861,35200000.0
2006-02-01 18:29:00,1.37876,1.37885,1.37857,1.37877,30000000.0
2006-02-01 18:30:00,1.37883,1.37883,1.37862,1.37872,31400000.0
2006-02-01 18:31:00,1.37881,1.37886,1.37868,1.37886,28200000.0
2006-02-01 18:32:00,1.37892,1.37902,1.37878,1.37901,36700000.0
2006-02-01 18:33:00,1.379,1.379,1.3786,1.3786,32200000.0
2006-02-01 18:34:00,1.37857,1.37857,1.37819,1.37836,28600000.0
2006-02-01 18:35:00,1.37847,1.37862,1.37809,1.37832,35100000.0
2006-02-01 18:36:00,1.37804,1.3783,1.37796,1.37816,44200000.0
2006-02-01 18:37:00,1.37848,1.37859,1.37822,1.37831,30800000.0
2006-02-01 18:38:00,1.37819,1.37893,1.37804,1.37893,32800000.0
2006-02-01 18:39:00,1.37875,1.37902,1.37863,1.37883,32800000.0
2006-02-01 18:40:00,1.379,1.37906,1.37873,1.37873,28200000.0
2006-02-01 18:41:00,1.3786,1.37895,1.3786,1.37884,34800000.0
2006-02-01 18:42:00,1.37871,1.37905,1.37862,1.37905,40200000.0
2006-02-01 18:43:00,1.37897,1.37919,1.37887,1.37893,19200000.0
2006-02-01 18:44:00,1.37899,1.37903,1.37888,1.37888,33000000.0
2006-02-01 18:45:00,1.37885,1.37898,1.37871,1.37871,44800001.0
2006-02-01 18:46:00,1.37876,1.37888,1.37875,1.37875,22800000.0
2006-02-01 18:47:00,1.3791,1.37912,1.37891,1.37894,18200000.0
2006-02-01 18:48:00,1.37894,1.37926,1.37889,1.37899,27800000.0
2006-02-01 18:49:00,1.37901,1.37904,1.37866,1.37879,34000000.0
2006-02-01 18:50:00,1.37891,1.37918,1.37884,1.3791,49800000.0
2006-02-01 18:51:00,1.379,1.37903,1.37881,1.37887,32400000.0
2006-02-01 18:52:00,1.3788,1.37914,1.3788,1.37908,51800000.0
2006-02-01 18:53:00,1.37919,1.37927,1.37914,1.37917,43400000.0
2006-02-01 18:54:00,1.37919,1.3793,1.37893,1.3793,33200000.0
2006-02-01 18:55:00,1.37911,1.37931,1.37906,1.37913,23800000.0
2006-02-01 18:56:00,1.37881,1.37891,1.37825,1.37825,46800000.0
2006-02-01 18:57:00,1.37846,1.37856,1.37841,1.3785,31800000.0
2006-02-01 18:58:00,1.37851,1.37851,1.37808,1.37808,31800000.0
2006-02-01 18:59:00,1.37805,1.37808,1.37766,1.37805,32600000.0
2006-02-01 19:00:00,1.37808,1.37808,1.37725,1.37756,40700000.0
2006-02-01 19:01:00,1.37752,1.37757,1.37721,1.3773,37000000.0
2006-02-01 19:02:00,1.37738,1.37746,1.37691,1.37706,21200000.0
2006-02-01 19:03:00,1.37687,1.37732,1.37687,1.37713,39800000.0
2006-02-01 19:04:00,1.37709,1.37721,1.37691,1.37713,73000000.0
2006-02-01 19:05:00,1.37722,1.37748,1.37721,1.37733,26600000.0
2006-02-01 19:06:00,1.37734,1.37743,1.37732,1.37741,37200000.0
2006-02-01 19:07:00,1.37728,1.37744,1.37719,1.37744,65400001.0
2006-02-01 19:08:00,1.3771,1.37725,1.37694,1.37694,31100000.0
2006-02-01 19:09:00,1.37707,1.37707,1.37677,1.37692,31600000.0
2006-02-01 19:10:00,1.37714,1.37719,1.37655,1.37655,58500000.0
2006-02-01 19:11:00,1.377,1.37709,1.3769,1.37695,37400000.0
2006-02-01 19:12:00,1.37667,1.37727,1.37667,1.37727,37600000.0
2006-02-01 19:13:00,1.3771,1.37724,1.37674,1.37684,34500000.0
2006-02-01 19:14:00,1.3766,1.37694,1.37643,1.37694,52000000.0
2006-02-01 19:15:00,1.37692,1.37711,1.37686,1.37699,40400000.0
2006-02-01 19:16:00,1.37669,1.37699,1.37669,1.37692,29900000.0
2006-02-01 19:17:00,1.37706,1.37722,1.37695,1.37712,36000000.0
2006-02-01 19:18:00,1.37727,1.37727,1.37691,1.37722,41200000.0
2006-02-01 19:19:00,1.37737,1.37737,1.37663,1.37701,42200000.0
2006-02-01 19:20:00,1.37703,1.37726,1.37689,1.37704,42200000.0
2006-02-01 19:21:00,1.37686,1.37711,1.37685,1.37693,67500002.0
2006-02-01 19:22:00,1.37697,1.37709,1.37685,1.37701,20200000.0
2006-02-01 19:23:00,1.37675,1.37707,1.37654,1.37699,45900000.0
2006-02-01 19:24:00,1.37693,1.37698,1.37671,1.37695,52800000.0
2006-02-01 19:25:00,1.3771,1.3771,1.37687,1.37707,45500001.0
2006-02-01 19:26:00,1.37664,1.37694,1.37646,1.37667,44700000.0
2006-02-01 19:27:00,1.37659,1.37671,1.37635,1.37664,25600000.0
2006-02-01 19:28:00,1.37657,1.37659,1.37633,1.37642,58200002.0
2006-02-01 19:29:00,1.37618,1.37642,1.37593,1.3764,37700000.0
2006-02-01 19:30:00,1.37643,1.37643,1.37605,1.37605,51800000.0
2006-02-01 19:31:00,1.37603,1.37628,1.37587,1.37626,42200000.0
2006-02-01 19:32:00,1.37623,1.37639,1.37618,1.37618,46700000.0
2006-02-01 19:33:00,1.37632,1.37632,1.37585,1.37603,34800000.0
2006-02-01 19:34:00,1.37602,1.37613,1.37581,1.37581,67200000.0
2006-02-01 19:35:00,1.37559,1.37567,1.37496,1.37567,31400000.0
2006-02-01 19:36:00,1.37544,1.37567,1.37527,1.37567,36300000.0
2006-02-01 19:37:00,1.37554,1.37557,1.37481,1.37481,43200000.0
2006-02-01 19:38:00,1.37453,1.37463,1.37434,1.37443,28900000.0
2006-02-01 19:39:00,1.3744,1.37481,1.37426,1.37464,41000000.0
2006-02-01 19:40:00,1.37461,1.37513,1.37451,1.37513,41100000.0
2006-02-01 19:41:00,1.37533,1.37586,1.37525,1.37567,52200000.0
2006-02-01 19:42:00,1.37547,1.37551,1.37491,1.37537,35200000.0
2006-02-01 19:43:00,1.37535,1.37535,1.37469,1.37489,27000000.0
2006-02-01 19:44:00,1.37479,1.37484,1.3745,1.37477,38200000.0
2006-02-01 19:45:00,1.3748,1.37495,1.37475,1.3749,36800000.0
2006-02-01 19:46:00,1.37496,1.37514,1.37473,1.37473,70100001.0
2006-02-01 19:47:00,1.37496,1.37496,1.37462,1.37486,26600000.0
2006-02-01 19:48:00,1.3749,1.3749,1.37472,1.37472,41200000.0
2006-02-01 19:49:00,1.37479,1.3751,1.37479,1.37499,30800000.0
2006-02-01 19:50:00,1.37526,1.37564,1.37501,1.37558,44200000.0
2006-02-01 19:51:00,1.37546,1.37562,1.37545,1.37562,51000001.0
2006-02-01 19:52:00,1.37562,1.37597,1.37561,1.37577,20800000.0
2006-02-01 19:53:00,1.37567,1.37575,1.37537,1.37537,45800000.0
2006-02-01 19:54:00,1.37534,1.37546,1.37508,1.37508,26400000.0
2006-02-01 19:55:00,1.37502,1.3753,1.37502,1.37527,22000000.0
2006-02-01 19:56:00,1.37517,1.3754,1.37503,1.37518,33800000.0
2006-02-01 19:57:00,1.37513,1.37528,1.37503,1.37516,40200000.0
2006-02-01 19:58:00,1.37504,1.37531,1.37504,1.37517,33900000.0
2006-02-01 19:59:00,1.37531,1.37571,1.37529,1.37545,43600000.0
2006-02-01 20:00:00,1.37558,1.37607,1.37551,1.37551,35100000.0
2006-02-01 20:01:00,1.37582,1.37582,1.37521,1.37521,48800000.0
2006-02-01 20:02:00,1.37541,1.37541,1.37497,1.37532,39800000.0
2006-02-01 20:03:00,1.37553,1.37553,1.37531,1.37553,27200000.0
2006-02-01 20:04:00,1.37551,1.37555,1.37521,1.37537,50600000.0
2006-02-01 20:05:00,1.37526,1.3755,1.37525,1.37527,40000000.0
2006-02-01 20:06:00,1.37521,1.3754,1.37507,1.37529,37400000.0
2006-02-01 20:07:00,1.37519,1.37525,1.37484,1.37525,26500000.0
2006-02-01 20:08:00,1.37533,1.37537,1.37489,1.37495,28000000.0
2006-02-01 20:09:00,1.37514,1.37516,1.37487,1.37491,35600000.0
2006-02-01 20:10:00,1.37458,1.375,1.37458,1.37496,44600000.0
2006-02-01 20:11:00,1.37505,1.37511,1.37483,1.37487,32800000.0
2006-02-01 20:12:00,1.37486,1.37486,1.37435,1.37481,50600000.0
2006-02-01 20:13:00,1.3748,1.37483,1.37465,1.37483,37800000.0
2006-02-01 20:14:00,1.37473,1.37511,1.37433,1.37494,39800000.0
2006-02-01 20:15:00,1.37512,1.37541,1.37512,1.37521,30600000.0
2006-02-01 20:16:00,1.37505,1.37527,1.37504,1.37504,56800000.0
2006-02-01 20:17:00,1.37491,1.37525,1.37482,1.37518,28800000.0
2006-02-01 20:18:00,1.37515,1.37519,1.37488,1.3749,38800000.0
2006-02-01 20:19:00,1.375,1.375,1.3746,1.37477,55600001.0
2006-02-01 20:20:00,1.37481,1.37494,1.37468,1.37494,31800000.0
2006-02-01 20:21:00,1.3748,1.37493,1.37478,1.37491,42200000.0
2006-02-01 20:22:00,1.37506,1.37508,1.37483,1.375,36100000.0
2006-02-01 20:23:00,1.37496,1.37507,1.37473,1.37496,60300000.0
2006-02-01 20:24:00,1.37509,1.37509,1.37477,1.37477,15600000.0
2006-02-01 20:25:00,1.37513,1.37515,1.37489,1.37489,61900000.0
2006-02-01 20:26:00,1.37508,1.37509,1.37475,1.37502,28200000.0
2006-02-01 20:27:00,1.37504,1.37517,1.37459,1.375,44600000.0
2006-02-01 20:28:00,1.3751,1.37532,1.37507,1.37522,32400000.0
2006-02-01 20:29:00,1.37513,1.37536,1.3747,1.37518,37000000.0
2006-02-01 20:30:00,1.37519,1.37534,1.3751,1.37534,31200000.0
2006-02-01 20:31:00,1.37521,1.37528,1.37486,1.37525,37200000.0
2006-02-01 20:32:00,1.37502,1.37536,1.37487,1.37536,32000000.0
2006-02-01 20:33:00,1.37552,1.37552,1.37534,1.37549,28800000.0
2006-02-01 20:34:00,1.37534,1.37549,1.37524,1.37544,47400000.0
2006-02-01 20:35:00,1.3754,1.37573,1.3754,1.37545,37200000.0
2006-02-01 20:36:00,1.37542,1.37555,1.37521,1.37527,54500000.0
2006-02-01 20:37:00,1.37523,1.37523,1.37492,1.37521,49200000.0
2006-02-01 20:38:00,1.37545,1.3756,1.37536,1.37541,35200000.0
2006-02-01 20:39:00,1.37527,1.3754,1.37496,1.37515,51200000.0
2006-02-01 20:40:00,1.37529,1.37553,1.37529,1.37541,47600000.0
2006-02-01 20:41:00,1.37544,1.37552,1.37518,1.37542,57800000.0
2006-02-01 20:42:00,1.37537,1.37546,1.37505,1.37546,47900000.0
2006-02-01 20:43:00,1.37538,1.37549,1.37511,1.37511,35200000.0
2006-02-01 20:44:00,1.37536,1.37541,1.37509,1.37525,26600000.0
2006-02-01 20:45:00,1.37494,1.37518,1.37494,1.37517,41200000.0
2006-02-01 20:46:00,1.37526,1.37533,1.37512,1.37529,28600000.0
2006-02-01 20:47:00,1.37528,1.37543,1.375,1.37529,38000000.0
2006-02-01 20:48:00,1.37527,1.37559,1.37527,1.37542,51400000.0
2006-02-01 20:49:00,1.37542,1.3755,1.37541,1.37549,38900000.0
2006-02-01 20:50:00,1.37542,1.37542,1.37525,1.37535,33000000.0
2006-02-01 20:51:00,1.37515,1.3753,1.37503,1.37505,30400000.0
2006-02-01 20:52:00,1.3751,1.37549,1.3751,1.37542,36600000.0
2006-02-01 20:53:00,1.37496,1.37508,1.37491,1.37503,53000000.0
2006-02-01 20:54:00,1.37473,1.37529,1.37473,1.37529,42000000.0
2006-02-01 20:55:00,1.37539,1.37571,1.3753,1.3757,18400000.0
2006-02-01 20:56:00,1.37563,1.37584,1.37563,1.37584,27800000.0
2006-02-01 20:57:00,1.37578,1.37578,1.3756,1.37562,25200000.0
2006-02-01 20:58:00,1.37566,1.37583,1.37556,1.37579,40800000.0
2006-02-01 20:59:00,1.37588,1.37614,1.37588,1.37611,44200000.0
2006-02-01 21:00:00,1.37585,1.37614,1.3757,1.3761,24600000.0
2006-02-01 21:01:00,1.37612,1.37619,1.37561,1.37561,25400000.0
2006-02-01 21:02:00,1.37588,1.37614,1.37557,1.37614,43100000.0
2006-02-01 21:03:00,1.37596,1.37597,1.37573,1.37574,25600000.0
2006-02-01 21:04:00,1.37577,1.37577,1.37554,1.37566,51500001.0
2006-02-01 21:05:00,1.37542,1.3758,1.37542,1.37563,55400000.0
2006-02-01 21:06:00,1.37584,1.3761,1.37566,1.3761,26800000.0
2006-02-01 21:07:00,1.37616,1.37616,1.3758,1.3759,32300000.0
2006-02-01 21:08:00,1.37563,1.37578,1.37554,1.37577,50800000.0
2006-02-01 21:09:00,1.37577,1.37598,1.37558,1.37581,30200000.0
2006-02-01 21:10:00,1.37573,1.37584,1.37558,1.37564,42400000.0
2006-02-01 21:11:00,1.37573,1.37583,1.37544,1.37544,40400000.0
2006-02-01 21:12:00,1.37558,1.37587,1.37556,1.37572,53500000.0
2006-02-01 21:13:00,1.37566,1.37583,1.37566,1.3757,50600000.0
2006-02-01 21:14:00,1.37573,1.37606,1.37569,1.37587,48600000.0
2006-02-01 21:15:00,1.37595,1.37607,1.37564,1.37564,42000000.0
2006-02-01 21:16:00,1.3752,1.37581,1.3752,1.37581,21800000.0
2006-02-01 21:17:00,1.37573,1.37573,1.37497,1.37497,35800000.0
2006-02-01 21:18:00,1.37523,1.37523,1.37447,1.3748,40200000.0
2006-02-01 21:19:00,1.3751,1.37514,1.37485,1.37491,22800000.0
2006-02-01 21:20:00,1.37506,1.37533,1.37498,1.37518,56100000.0
2006-02-01 21:21:00,1.37496,1.37496,1.37416,1.37445,37900000.0
2006-02-01 21:22:00,1.374,1.37451,1.374,1.37419,51700000.0
2006-02-01 21:23:00,1.37416,1.3744,1.37379,1.37379,47700000.0
2006-02-01 21:24:00,1.37403,1.37476,1.37403,1.37422,48600001.0
2006-02-01 21:25:00,1.37434,1.37465,1.37415,1.37415,44600000.0
2006-02-01 21:26:00,1.37448,1.37464,1.37431,1.37442,30600000.0
2006-02-01 21:27:00,1.3747,1.37478,1.37463,1.37464,40100000.0
2006-02-01 21:28:00,1.37453,1.37474,1.37448,1.37474,28200000.0
2006-02-01 21:29:00,1.3749,1.3749,1.37478,1.37486,35400000.0
2006-02-01 21:30:00,1.37494,1.37537,1.3749,1.37522,35200000.0
2006-02-01 21:31:00,1.37518,1.37523,1.37494,1.3752,31700000.0
2006-02-01 21:32:00,1.37518,1.37518,1.37492,1.37493,39200000.0
2006-02-01 21:33:00,1.37497,1.37501,1.37456,1.37469,41300000.0
2006-02-01 21:34:00,1.37467,1.37472,1.3746,1.3747,33000000.0
2006-02-01 21:35:00,1.37466,1.37475,1.37424,1.37475,25000000.0
2006-02-01 21:36:00,1.37492,1.37492,1.37459,1.37472,45200001.0
2006-02-01 21:37:00,1.37468,1.37471,1.37454,1.3747,30400000.0
2006-02-01 21:38:00,1.37486,1.37497,1.37483,1.37497,19800000.0
2006-02-01 21:39:00,1.37493,1.37527,1.37462,1.37474,26800000.0
2006-02-01 21:40:00,1.37452,1.37466,1.37445,1.37466,37600000.0
2006-02-01 21:41:00,1.37458,1.37485,1.37454,1.3747,42000001.0
2006-02-01 21:42:00,1.37484,1.37498,1.37449,1.37449,67900001.0
2006-02-01 21:43:00,1.37485,1.37485,1.37467,1.37481,21600000.0
2006-02-01 21:44:00,1.37483,1.37511,1.37473,1.37493,19800000.0
2006-02-01 21:45:00,1.37503,1.37511,1.37498,1.37511,14600000.0
2006-02-01 21:46:00,1.37516,1.37518,1.37464,1.37477,54400001.0
2006-02-01 21:47:00,1.37465,1.37469,1.37446,1.37446,42900000.0
2006-02-01 21:48:00,1.37482,1.37482,1.37451,1.3746,46000000.0
2006-02-01 21:49:00,1.37453,1.37462,1.37445,1.37451,30600000.0
2006-02-01 21:50:00,1.37456,1.37465,1.37451,1.37454,44000000.0
2006-02-01 21:51:00,1.37445,1.37488,1.37445,1.37471,47000000.0
2006-02-01 21:52:00,1.37458,1.37458,1.37426,1.37443,52400001.0
2006-02-01 21:53:00,1.3744,1.37466,1.37437,1.37437,49400000.0
2006-02-01 21:54:00,1.37427,1.37458,1.37427,1.37457,47400000.0
2006-02-01 21:55:00,1.37459,1.37459,1.37414,1.37443,58400001.0
2006-02-01 21:56:00,1.3742,1.37434,1.37411,1.37411,53100000.0
2006-02-01 21:57:00,1.37409,1.37435,1.37378,1.37409,35000000.0
2006-02-01 21:58:00,1.37411,1.37438,1.37407,1.37427,29800000.0
2006-02-01 21:59:00,1.37451,1.37474,1.37429,1.37458,42400000.0
2006-02-01 22:00:00,1.3747,1.37514,1.3747,1.37486,49100000.0
2006-02-01 22:01:00,1.37473,1.37508,1.37471,1.37492,54200000.0
2006-02-01 22:02:00,1.37496,1.37496,1.37475,1.3748,36600000.0
2006-02-01 22:03:00,1.3751,1.37525,1.375,1.37525,28400000.0
2006-02-01 22:04:00,1.37516,1.37527,1.37494,1.37512,30000000.0
2006-02-01 22:05:00,1.37528,1.37537,1.37515,1.37532,30800000.0
2006-02-01 22:06:00,1.37535,1.37535,1.37498,1.37524,53600000.0
2006-02-01 22:07:00,1.37513,1.37548,1.37513,1.37524,31500000.0
2006-02-01 22:08:00,1.3749,1.37531,1.3749,1.37522,46100000.0
2006-02-01 22:09:00,1.37512,1.37522,1.37488,1.37508,28200000.0
2006-02-01 22:10:00,1.37525,1.37538,1.37512,1.37524,31000000.0
2006-02-01 22:11:00,1.37513,1.37528,1.37498,1.37516,51900000.0
2006-02-01 22:12:00,1.37532,1.37551,1.37531,1.37531,34400000.0
2006-02-01 22:13:00,1.37531,1.37564,1.37531,1.37564,29400000.0
2006-02-01 22:14:00,1.37548,1.37575,1.37533,1.37533,47100000.0
2006-02-01 22:15:00,1.37546,1.37585,1.37546,1.37572,49300000.0
2006-02-01 22:16:00,1.37576,1.37602,1.3757,1.3757,49400000.0
2006-02-01 22:17:00,1.37592,1.37592,1.37561,1.37578,28200000.0
2006-02-01 22:18:00,1.37591,1.37591,1.37545,1.37545,28600000.0
2006-02-01 22:19:00,1.37535,1.37575,1.37535,1.37566,33400000.0
2006-02-01 22:20:00,1.3759,1.37601,1.37574,1.37595,47000000.0
2006-02-01 22:21:00,1.37592,1.37608,1.37568,1.37597,40200000.0
2006-02-01 22:22:00,1.37591,1.37591,1.3756,1.37575,40400000.0
2006-02-01 22:23:00,1.3759,1.3759,1.37566,1.37566,25400000.0
2006-02-01 22:24:00,1.37585,1.37585,1.37555,1.37582,51600000.0
2006-02-01 22:25:00,1.37573,1.37583,1.37563,1.37578,44600001.0
2006-02-01 22:26:00,1.37555,1.37563,1.37555,1.37559,28400000.0
2006-02-01 22:27:00,1.37559,1.37577,1.37543,1.37561,41500000.0
2006-02-01 22:28:00,1.37569,1.37617,1.37569,1.37592,44400000.0
2006-02-01 22:29:00,1.37601,1.37614,1.37584,1.37591,27200000.0
2006-02-01 22:30:00,1.37596,1.37596,1.37568,1.37568,40000000.0
2006-02-01 22:31:00,1.37582,1.37585,1.37517,1.37577,35200000.0
2006-02-01 22:32:00,1.37579,1.37583,1.3756,1.37579,40400000.0
2006-02-01 22:33:00,1.37571,1.37587,1.37568,1.37573,37200000.0
2006-02-01 22:34:00,1.37558,1.37573,1.37539,1.37552,64500000.0
2006-02-01 22:35:00,1.37563,1.37563,1.37545,1.37546,46600000.0
2006-02-01 22:36:00,1.37546,1.37548,1.37484,1.37484,50600000.0
2006-02-01 22:37:00,1.3754,1.37549,1.37521,1.37541,73200001.0
2006-02-01 22:38:00,1.37539,1.37562,1.37526,1.3754,24000000.0
2006-02-01 22:39:00,1.37529,1.37534,1.37508,1.37516,33200000.0
2006-02-01 22:40:00,1.3751,1.37515,1.37486,1.37486,36200000.0
2006-02-01 22:41:00,1.37525,1.37525,1.37496,1.37513,31800000.0
2006-02-01 22:42:00,1.37541,1.37543,1.37518,1.37528,17600000.0
2006-02-01 22:43:00,1.37529,1.37534,1.37511,1.3752,23000000.0
2006-02-01 22:44:00,1.37494,1.37507,1.37485,1.37507,38000001.0
2006-02-01 22:45:00,1.37508,1.3752,1.375,1.3752,33700000.0
2006-02-01 22:46:00,1.37494,1.37499,1.37469,1.37482,24600000.0
2006-02-01 22:47:00,1.37499,1.37499,1.37468,1.37476,53600001.0
2006-02-01 22:48:00,1.37447,1.37494,1.37447,1.37492,39800000.0
2006-02-01 22:49:00,1.37486,1.37502,1.37442,1.37465,68600002.0
2006-02-01 22:50:00,1.37472,1.37491,1.37469,1.3747,40700000.0
2006-02-01 22:51:00,1.37484,1.37496,1.37471,1.37479,21000000.0
2006-02-01 22:52:00,1.37471,1.37473,1.37444,1.37446,48600001.0
2006-02-01 22:53:00,1.37468,1.37484,1.37442,1.37478,42200000.0
2006-02-01 22:54:00,1.3746,1.3746,1.37424,1.37434,34700000.0
2006-02-01 22:55:00,1.3747,1.3747,1.37433,1.37451,52000000.0
2006-02-01 22:56:00,1.37476,1.37476,1.37452,1.37472,60200000.0
2006-02-01 22:57:00,1.37474,1.37477,1.37438,1.37438,42600000.0
2006-02-01 22:58:00,1.37471,1.37478,1.37464,1.37464,28200000.0
2006-02-01 22:59:00,1.37495,1.37515,1.37482,1.37511,47700000.0
2006-02-01 23:00:00,1.3751,1.37518,1.37478,1.37478,38400001.0
2006-02-01 23:01:00,1.37496,1.37519,1.37484,1.37519,58200000.0
2006-02-01 23:02:00,1.37512,1.3754,1.37512,1.37534,29400000.0
2006-02-01 23:03:00,1.37558,1.3758,1.37553,1.37555,45500000.0
2006-02-01 23:04:00,1.37561,1.3757,1.37551,1.37565,59600000.0
2006-02-01 23:05:00,1.37551,1.37552,1.37528,1.37552,37200000.0
2006-02-01 23:06:00,1.37547,1.37547,1.37498,1.37526,32200000.0
2006-02-01 23:07:00,1.37509,1.37541,1.37509,1.37519,15800000.0
2006-02-01 23:08:00,1.3753,1.37545,1.37515,1.37528,30800000.0
2006-02-01 23:09:00,1.37542,1.37565,1.37536,1.37543,38000000.0
2006-02-01 23:10:00,1.37535,1.37563,1.37525,1.37548,62300000.0
2006-02-01 23:11:00,1.37555,1.3756,1.37544,1.37552,35600000.0
2006-02-01 23:12:00,1.37559,1.3756,1.37541,1.37553,45000000.0
2006-02-01 23:13:00,1.37499,1.37574,1.37499,1.37561,36400000.0
2006-02-01 23:14:00,1.37581,1.37604,1.37572,1.37572,24800000.0
2006-02-01 23:15:00,1.37556,1.37563,1.37491,1.37539,40000000.0
2006-02-01 23:16:00,1.37532,1.37539,1.37519,1.37532,31000000.0
2006-02-01 23:17:00,1.37536,1.37542,1.37522,1.37536,43800000.0
2006-02-01 23:18:00,1.37546,1.37546,1.375,1.37521,35800000.0
2006-02-01 23:19:00,1.37522,1.37544,1.37514,1.37532,37000000.0
2006-02-01 23:20:00,1.37547,1.37556,1.37507,1.37544,35000000.0
2006-02-01 23:21:00,1.37547,1.37556,1.37527,1.37527,49100000.0
2006-02-01 23:22:00,1.37528,1.37541,1.37503,1.37531,43300000.0
2006-02-01 23:23:00,1.37517,1.37532,1.37513,1.37529,46100000.0
2006-02-01 23:24:00,1.37522,1.3755,1.37522,1.3753,52300000.0
2006-02-01 23:25:00,1.37552,1.3758,1.37552,1.37559,36800000.0
2006-02-01 23:26:00,1.3757,1.3757,1.37543,1.37565,42500000.0
2006-02-01 23:27:00,1.37537,1.37548,1.37532,1.37532,40900000.0
2006-02-01 23:28:00,1.3751,1.37521,1.37482,1.37482,52000000.0
2006-02-01 23:29:00,1.37499,1.37526,1.37478,1.375,27200000.0
2006-02-01 23:30:00,1.37494,1.37515,1.37491,1.37503,31400000.0
2006-02-01 23:31:00,1.37513,1.37535,1.37487,1.37535,25200000.0
2006-02-01 23:32:00,1.37515,1.37541,1.37515,1.37531,44900000.0
2006-02-01 23:33:00,1.3751,1.37533,1.3751,1.37519,40800000.0
2006-02-01 23:34:00,1.37519,1.37527,1.3747,1.37506,55800000.0
2006-02-01 23:35:00,1.3754,1.37603,1.3754,1.37599,33000000.0
2006-02-01 23:36:00,1.37588,1.37588,1.37559,1.37577,32800000.0
2006-02-01 23:37:00,1.37585,1.3759,1.37569,1.37585,44600001.0
2006-02-01 23:38:00,1.3758,1.37607,1.37578,1.37607,54100000.0
2006-02-01 23:39:00,1.37598,1.3761,1.3759,1.37604,39600000.0
2006-02-01 23:40:00,1.37619,1.37619,1.37579,1.37579,35600000.0
2006-02-01 23:41:00,1.37608,1.37627,1.37571,1.37571,47000000.0
2006-02-01 23:42:00,1.37621,1.37621,1.37585,1.37587,21200000.0
2006-02-01 23:43:00,1.37587,1.37598,1.3754,1.37598,28200000.0
2006-02-01 23:44:00,1.37614,1.37614,1.37589,1.37606,62000001.0
2006-02-01 23:45:00,1.376,1.37625,1.37575,1.37619,48000000.0
2006-02-01 23:46:00,1.37646,1.37665,1.37634,1.37634,33500000.0
2006-02-01 23:47:00,1.37626,1.37626,1.37585,1.37612,40400000.0
2006-02-01 23:48:00,1.37592,1.37612,1.3758,1.37608,31900000.0
2006-02-01 23:49:00,1.37609,1.3762,1.37582,1.37601,37800000.0
2006-02-01 23:50:00,1.37604,1.37611,1.37582,1.37602,30200000.0
2006-02-01 23:51:00,1.37614,1.37614,1.37569,1.37583,44000000.0
2006-02-01 23:52:00,1.37593,1.3761,1.3757,1.3761,40000000.0
2006-02-01 23:53:00,1.37622,1.3763,1.37595,1.3763,30800000.0
2006-02-01 23:54:00,1.37645,1.37657,1.37596,1.37596,27000000.0
2006-02-01 23:55:00,1.37627,1.37653,1.37627,1.37653,47400000.0
2006-02-01 23:56:00,1.3767,1.37686,1.37657,1.3767,30400000.0
2006-02-01 23:57:00,1.37678,1.37701,1.37673,1.37673,46300000.0
2006-02-01 23:58:00,1.3766,1.37678,1.37633,1.37674,55400001.0
2006-02-01 23:59:00,1.37674,1.37678,1.37647,1.37651,46800001.0
2006-02-02 00:00:00,1.37666,1.37681,1.37654,1.37666,36000000.0
2006-02-02 00:01:00,1.3759,1.376,1.3759,1.376,38900000.0
2006-02-02 00:02:00,1.3761,1.3762,1.376,1.3762,38900000.0
2006-02-02 00:03:00,1.3764,1.3764,1.3762,1.3762,38900000.0
2006-02-02 00:04:00,1.3764,1.3764,1.3762,1.3764,38900000.0
2006-02-02 00:05:00,1.3766,1.3766,1.3764,1.3764,38900000.0
2006-02-02 00:06:00,1.3768,1.3768,1.3768,1.3768,38900000.0
2006-02-02 00:07:00,1.3766,1.3768,1.3766,1.3768,38900000.0
2006-02-02 00:08:00,1.3766,1.3766,1.3766,1.3766,38900000.0
2006-02-02 00:16:00,1.3764,1.3766,1.3764,1.3766,38900000.0
2006-02-02 00:17:00,1.3768,1.3768,1.3768,1.3768,38900000.0
2006-02-02 00:18:00,1.377,1.377,1.377,1.377,38900000.0
2006-02-02 00:19:00,1.3772,1.3775,1.3772,1.3775,38900000.0
2006-02-02 00:20:00,1.3774,1.3774,1.3773,1.3773,38900000.0
2006-02-02 00:21:00,1.3774,1.378,1.3774,1.3777,38900000.0
2006-02-02 00:22:00,1.3775,1.3783,1.3774,1.378,38900000.0
2006-02-02 00:23:00,1.37654,1.37654,1.37587,1.37641,38900000.0
2006-02-02 00:24:00,1.37671,1.37677,1.37655,1.3767,48300000.0
2006-02-02 00:25:00,1.37658,1.37683,1.37646,1.37683,54000000.0
2006-02-02 00:26:00,1.37694,1.37702,1.37681,1.37689,39600000.0
2006-02-02 00:27:00,1.37701,1.37716,1.37701,1.37706,26500000.0
2006-02-02 00:28:00,1.37712,1.37716,1.37684,1.37697,47700000.0
2006-02-02 00:29:00,1.3769,1.37703,1.37675,1.37682,53500000.0
2006-02-02 00:30:00,1.3766,1.37699,1.3766,1.37689,42400000.0
2006-02-02 00:31:00,1.3768,1.37681,1.37671,1.37671,20800000.0
2006-02-02 00:32:00,1.37665,1.37672,1.37646,1.37646,38500000.0
2006-02-02 00:33:00,1.37669,1.37669,1.37636,1.37652,25600000.0
2006-02-02 00:34:00,1.37638,1.37649,1.3762,1.3762,26600000.0
2006-02-02 00:35:00,1.37653,1.37656,1.37636,1.37656,45600000.0
2006-02-02 00:36:00,1.37647,1.37647,1.37625,1.37636,64000002.0
2006-02-02 00:37:00,1.37654,1.37654,1.3763,1.3763,32200000.0
2006-02-02 00:38:00,1.37633,1.3764,1.37623,1.37633,21200000.0
2006-02-02 00:39:00,1.3765,1.37662,1.3763,1.37643,52200000.0
2006-02-02 00:40:00,1.37645,1.37659,1.37633,1.37659,34100000.0
2006-02-02 00:41:00,1.37668,1.37684,1.37654,1.37675,53400000.0
2006-02-02 00:42:00,1.37674,1.37678,1.37668,1.37671,21000000.0
2006-02-02 00:43:00,1.37641,1.37671,1.37616,1.37671,85800002.0
2006-02-02 00:44:00,1.37676,1.37681,1.37665,1.37679,35200000.0
2006-02-02 00:45:00,1.37691,1.37696,1.37679,1.37683,49600000.0
2006-02-02 00:46:00,1.37688,1.37696,1.37678,1.37693,32800000.0
2006-02-02 00:47:00,1.37686,1.37697,1.37675,1.37686,50000000.0
2006-02-02 00:48:00,1.37656,1.37699,1.37656,1.37666,27000000.0
2006-02-02 00:49:00,1.3766,1.3766,1.37622,1.37648,32400000.0
2006-02-02 00:50:00,1.37639,1.37658,1.37624,1.37633,33200000.0
2006-02-02 00:51:00,1.37615,1.37621,1.3758,1.37621,30500000.0
2006-02-02 00:52:00,1.37611,1.37623,1.37591,1.37605,42400000.0
2006-02-02 00:53:00,1.37562,1.37594,1.37559,1.37594,49400000.0
2006-02-02 00:54:00,1.37567,1.37608,1.37567,1.37592,42900000.0
2006-02-02 00:55:00,1.37623,1.37642,1.37597,1.37642,36400000.0
2006-02-02 00:56:00,1.37638,1.37641,1.37618,1.37625,35000000.0
2006-02-02 00:57:00,1.37631,1.37641,1.37618,1.37618,28500000.0
2006-02-02 00:58:00,1.37648,1.37654,1.37633,1.37644,37600000.0
2006-02-02 00:59:00,1.37658,1.37658,1.37636,1.37652,35000000.0
2006-02-02 01:00:00,1.37642,1.37642,1.37608,1.37608,34000000.0
2006-02-02 01:01:00,1.37605,1.37606,1.37579,1.37581,41500000.0
2006-02-02 01:02:00,1.37618,1.37634,1.37582,1.37582,38000000.0
2006-02-02 01:03:00,1.37626,1.37649,1.37626,1.37649,41200000.0
2006-02-02 01:04:00,1.37652,1.37665,1.37645,1.37645,29000000.0
2006-02-02 01:05:00,1.37674,1.37685,1.37664,1.37669,37400000.0
2006-02-02 01:06:00,1.37678,1.37678,1.37653,1.37675,64400000.0
2006-02-02 01:07:00,1.3767,1.37674,1.37645,1.37657,32800000.0
2006-02-02 01:08:00,1.37667,1.37667,1.37622,1.37622,37400000.0
2006-02-02 01:09:00,1.37663,1.37663,1.37643,1.37661,28500000.0
2006-02-02 01:10:00,1.37655,1.37663,1.37625,1.37648,50500000.0
2006-02-02 01:11:00,1.37645,1.37663,1.37641,1.37663,36600000.0
2006-02-02 01:12:00,1.37651,1.37665,1.37624,1.3765,38300000.0
2006-02-02 01:13:00,1.37665,1.37668,1.37638,1.37668,63800000.0
2006-02-02 01:14:00,1.37651,1.37668,1.37632,1.37652,36900000.0
2006-02-02 01:15:00,1.37656,1.37656,1.37626,1.37649,26000000.0
2006-02-02 01:16:00,1.37649,1.37663,1.37634,1.3765,37200000.0
2006-02-02 01:17:00,1.3766,1.37688,1.37652,1.37678,34800000.0
2006-02-02 01:18:00,1.37671,1.37679,1.37641,1.37676,29100000.0
2006-02-02 01:19:00,1.377,1.37737,1.377,1.3773,40400000.0
2006-02-02 01:20:00,1.37741,1.37741,1.37684,1.37735,38400000.0
2006-02-02 01:21:00,1.37725,1.37813,1.37725,1.37765,37800000.0
2006-02-02 01:22:00,1.37764,1.37788,1.37735,1.37784,31800000.0
2006-02-02 01:23:00,1.37771,1.37789,1.37749,1.37749,40000000.0
2006-02-02 01:24:00,1.37781,1.37788,1.37759,1.37764,30400000.0
2006-02-02 01:25:00,1.37752,1.37765,1.37725,1.37752,50600000.0
2006-02-02 01:26:00,1.37742,1.37769,1.37742,1.37765,40000000.0
2006-02-02 01:27:00,1.37768,1.37783,1.37757,1.37783,25400000.0
2006-02-02 01:28:00,1.37749,1.37764,1.37724,1.37757,55100001.0
2006-02-02 01:29:00,1.37759,1.37759,1.37731,1.37731,14600000.0
2006-02-02 01:30:00,1.37735,1.37735,1.37678,1.3772,59500000.0
2006-02-02 01:31:00,1.37722,1.37761,1.37722,1.37761,39800000.0
2006-02-02 01:32:00,1.37766,1.37787,1.3776,1.37774,28200000.0
2006-02-02 01:33:00,1.37787,1.37798,1.37778,1.37793,35600000.0
2006-02-02 01:34:00,1.37798,1.37798,1.37753,1.37783,37600000.0
2006-02-02 01:35:00,1.37781,1.37793,1.37755,1.37755,36000000.0
2006-02-02 01:36:00,1.37772,1.37789,1.37729,1.37729,38800000.0
2006-02-02 01:37:00,1.37727,1.37746,1.37707,1.37737,35000000.0
2006-02-02 01:38:00,1.37723,1.37753,1.37723,1.37753,27800000.0
2006-02-02 01:39:00,1.37728,1.3774,1.3769,1.37735,39000000.0
2006-02-02 01:40:00,1.37734,1.37757,1.37734,1.37755,36500000.0
2006-02-02 01:41:00,1.37773,1.37783,1.37734,1.3776,46800000.0
2006-02-02 01:42:00,1.37762,1.37762,1.37711,1.37715,42200000.0
2006-02-02 01:43:00,1.37724,1.37724,1.37663,1.37706,35600001.0
2006-02-02 01:44:00,1.37704,1.37704,1.37669,1.377,55600000.0
2006-02-02 01:45:00,1.37679,1.37709,1.37668,1.37696,37600000.0
2006-02-02 01:46:00,1.37678,1.37686,1.37656,1.37659,32400000.0
2006-02-02 01:47:00,1.37649,1.37668,1.37637,1.37637,54500000.0
2006-02-02 01:48:00,1.37651,1.37651,1.37598,1.37598,32600000.0
2006-02-02 01:49:00,1.37644,1.37658,1.376,1.37645,25300000.0
2006-02-02 01:50:00,1.37633,1.37655,1.37598,1.37655,33500000.0
2006-02-02 01:51:00,1.37658,1.37658,1.3763,1.37636,29400000.0
2006-02-02 01:52:00,1.37645,1.37645,1.37619,1.37619,40000000.0
2006-02-02 01:53:00,1.37637,1.37654,1.37631,1.37645,39000000.0
2006-02-02 01:54:00,1.37647,1.37659,1.37643,1.37647,33800000.0
2006-02-02 01:55:00,1.37634,1.37649,1.37618,1.37618,45700000.0
2006-02-02 01:56:00,1.37655,1.37672,1.37645,1.37648,33800000.0
2006-02-02 01:57:00,1.37651,1.37667,1.37643,1.37647,69500000.0
2006-02-02 01:58:00,1.37632,1.37638,1.37597,1.37609,35400000.0
2006-02-02 01:59:00,1.37644,1.37654,1.3764,1.37652,34800000.0
2006-02-02 02:00:00,1.37626,1.3766,1.37626,1.37632,30200000.0
2006-02-02 02:01:00,1.37608,1.37608,1.37593,1.37598,61000000.0
2006-02-02 02:02:00,1.37589,1.37635,1.37586,1.37629,83100000.0
2006-02-02 02:03:00,1.37638,1.37659,1.37638,1.37651,101400001.0
2006-02-02 02:04:00,1.37652,1.37657,1.3764,1.37641,78300000.0
2006-02-02 02:05:00,1.37644,1.37647,1.3763,1.37634,72800000.0
2006-02-02 02:06:00,1.37647,1.37657,1.3762,1.37657,75000000.0
2006-02-02 02:07:00,1.37635,1.37635,1.37581,1.37626,200500000.0
2006-02-02 02:08:00,1.37624,1.37633,1.37607,1.37633,50900000.0
2006-02-02 02:09:00,1.3762,1.37645,1.37608,1.37634,190000000.0
2006-02-02 02:10:00,1.37591,1.37617,1.37568,1.37568,127500000.0
2006-02-02 02:11:00,1.37573,1.37625,1.37573,1.37625,36400000.0
2006-02-02 02:12:00,1.37637,1.37637,1.37613,1.37622,63000001.0
2006-02-02 02:13:00,1.37614,1.37644,1.37614,1.37635,35000000.0
2006-02-02 02:14:00,1.37632,1.37632,1.37593,1.37628,154300000.0
2006-02-02 02:15:00,1.37614,1.37634,1.37603,1.37615,252000003.0
2006-02-02 02:16:00,1.37643,1.37649,1.37621,1.37637,52000000.0
2006-02-02 02:17:00,1.37613,1.37663,1.37602,1.37636,174800000.0
2006-02-02 02:18:00,1.37656,1.37674,1.37612,1.37665,30200000.0
2006-02-02 02:19:00,1.37686,1.37697,1.37659,1.37659,53200000.0
2006-02-02 02:20:00,1.37653,1.37669,1.37634,1.37642,60700000.0
2006-02-02 02:21:00,1.37629,1.37656,1.37622,1.37656,58800000.0
2006-02-02 02:22:00,1.3763,1.37654,1.3763,1.37649,26200000.0
2006-02-02 02:23:00,1.37676,1.37702,1.3767,1.3767,55800001.0
2006-02-02 02:24:00,1.37659,1.37671,1.37649,1.37671,29200000.0
2006-02-02 02:25:00,1.37667,1.37693,1.37662,1.37664,116100000.0
2006-02-02 02:26:00,1.37649,1.37697,1.37646,1.37686,88300000.0
2006-02-02 02:27:00,1.37683,1.37683,1.3765,1.37666,51200001.0
2006-02-02 02:28:00,1.37665,1.37673,1.37658,1.37661,42800000.0
2006-02-02 02:29:00,1.37667,1.3767,1.37634,1.3767,55500000.0
2006-02-02 02:30:00,1.37699,1.37705,1.37688,1.37691,35400000.0
2006-02-02 02:31:00,1.37667,1.37678,1.37659,1.37666,66100001.0
2006-02-02 02:32:00,1.37678,1.37697,1.37662,1.37686,45000000.0
2006-02-02 02:33:00,1.37653,1.37654,1.37637,1.37644,215600000.0
2006-02-02 02:34:00,1.37683,1.37683,1.3765,1.3768,35000000.0
2006-02-02 02:35:00,1.37688,1.37694,1.37649,1.37656,92800000.0
2006-02-02 02:36:00,1.37679,1.37693,1.37675,1.37688,23800000.0
2006-02-02 02:37:00,1.37663,1.37683,1.37663,1.37677,87000000.0
2006-02-02 02:38:00,1.37677,1.37677,1.37662,1.37667,39400000.0
2006-02-02 02:39:00,1.37675,1.37701,1.37675,1.37688,34200000.0
2006-02-02 02:40:00,1.37695,1.37713,1.37693,1.37698,42000000.0
2006-02-02 02:41:00,1.37695,1.37708,1.37687,1.37687,42000001.0
2006-02-02 02:42:00,1.37686,1.37695,1.37684,1.37688,30200000.0
2006-02-02 02:43:00,1.37685,1.37698,1.37677,1.37698,45600000.0
2006-02-02 02:44:00,1.37694,1.37712,1.37688,1.37712,32200000.0
2006-02-02 02:45:00,1.37652,1.37664,1.37642,1.3765,44600000.0
2006-02-02 02:46:00,1.37637,1.37644,1.37625,1.37626,171700001.0
2006-02-02 02:47:00,1.37664,1.37684,1.37619,1.37684,188300000.0
2006-02-02 02:48:00,1.37662,1.37684,1.37659,1.37679,97200000.0
2006-02-02 02:49:00,1.37668,1.3769,1.37648,1.3765,55000000.0
2006-02-02 02:50:00,1.37679,1.37707,1.37651,1.37707,111000000.0
2006-02-02 02:51:00,1.3766,1.37675,1.37647,1.37671,57000000.0
2006-02-02 02:52:00,1.377,1.37702,1.37687,1.37695,29400000.0
2006-02-02 02:53:00,1.37709,1.37716,1.37669,1.37685,33400000.0
2006-02-02 02:54:00,1.37684,1.37715,1.37684,1.37695,51500000.0
2006-02-02 02:55:00,1.37712,1.37732,1.37697,1.37708,36400000.0
2006-02-02 02:56:00,1.37698,1.37704,1.37683,1.37699,69200001.0
2006-02-02 02:57:00,1.37695,1.37706,1.37687,1.37706,53800000.0
2006-02-02 02:58:00,1.37711,1.37728,1.37711,1.37713,53200000.0
2006-02-02 02:59:00,1.37711,1.37716,1.37693,1.37693,55400000.0
2006-02-02 03:00:00,1.37703,1.37714,1.37693,1.37699,150000000.0
2006-02-02 03:01:00,1.37687,1.37687,1.37649,1.37671,49600000.0
2006-02-02 03:02:00,1.37653,1.37657,1.37646,1.37656,56100000.0
2006-02-02 03:03:00,1.37656,1.37657,1.37643,1.37657,54500000.0
2006-02-02 03:04:00,1.37662,1.37698,1.3765,1.37661,56600000.0
2006-02-02 03:05:00,1.37648,1.37658,1.37644,1.37658,51000000.0
2006-02-02 03:06:00,1.3766,1.37665,1.37649,1.37658,52600000.0
2006-02-02 03:07:00,1.37652,1.37685,1.37642,1.3768,99700000.0
2006-02-02 03:08:00,1.37683,1.37687,1.37647,1.37647,68000001.0
2006-02-02 03:09:00,1.3768,1.37697,1.37651,1.37697,44600000.0
2006-02-02 03:10:00,1.37636,1.3768,1.37636,1.3768,19800000.0
2006-02-02 03:11:00,1.37643,1.37644,1.37621,1.37621,56500000.0
2006-02-02 03:12:00,1.37648,1.37675,1.37627,1.37638,37600000.0
2006-02-02 03:13:00,1.37604,1.37641,1.376,1.37641,41000000.0
2006-02-02 03:14:00,1.37644,1.37662,1.37619,1.37631,40700000.0
2006-02-02 03:15:00,1.37617,1.37655,1.37617,1.37644,38000000.0
2006-02-02 03:16:00,1.37629,1.3764,1.37597,1.37634,30200000.0
2006-02-02 03:17:00,1.37616,1.37639,1.37573,1.37639,56100000.0
2006-02-02 03:18:00,1.37637,1.37659,1.37621,1.37659,24400000.0
2006-02-02 03:19:00,1.37646,1.37655,1.37617,1.37643,32800000.0
2006-02-02 03:20:00,1.37585,1.37635,1.37581,1.37635,55400001.0
2006-02-02 03:21:00,1.37622,1.37622,1.37615,1.37619,22400000.0
2006-02-02 03:22:00,1.37616,1.37626,1.37606,1.37607,49100000.0
2006-02-02 03:23:00,1.37615,1.37633,1.37614,1.3763,74100000.0
2006-02-02 03:24:00,1.37634,1.37639,1.37617,1.37623,59700000.0
2006-02-02 03:25:00,1.37667,1.37667,1.37619,1.37647,25800000.0
2006-02-02 03:26:00,1.37649,1.37659,1.37644,1.37654,129400001.0
2006-02-02 03:27:00,1.37656,1.37656,1.37639,1.37649,74100000.0
2006-02-02 03:28:00,1.37661,1.37675,1.37661,1.37667,39300000.0
2006-02-02 03:29:00,1.37669,1.37671,1.37661,1.37669,36800000.0
2006-02-02 03:30:00,1.37687,1.37696,1.37672,1.37696,53800000.0
2006-02-02 03:31:00,1.377,1.37733,1.37694,1.3773,33200000.0
2006-02-02 03:32:00,1.37716,1.37728,1.37695,1.37698,44300000.0
2006-02-02 03:33:00,1.37689,1.37699,1.37689,1.37696,34000000.0
2006-02-02 03:34:00,1.37724,1.37752,1.37709,1.37715,45000000.0
2006-02-02 03:35:00,1.37722,1.37726,1.37703,1.37725,70500000.0
2006-02-02 03:36:00,1.37745,1.37784,1.3773,1.37772,44000000.0
2006-02-02 03:37:00,1.37753,1.37769,1.37734,1.37754,32400000.0
2006-02-02 03:38:00,1.37744,1.3775,1.37716,1.37721,50200001.0
2006-02-02 03:39:00,1.377,1.37729,1.37693,1.37693,64400000.0
2006-02-02 03:40:00,1.37692,1.37753,1.37673,1.37721,119700000.0
2006-02-02 03:41:00,1.37706,1.3772,1.37706,1.37716,61800000.0
2006-02-02 03:42:00,1.37728,1.37728,1.37712,1.37728,103400002.0
2006-02-02 03:43:00,1.3772,1.37728,1.37719,1.37728,40200000.0
2006-02-02 03:44:00,1.37699,1.37734,1.37692,1.37722,34800001.0
2006-02-02 03:45:00,1.37735,1.37745,1.37726,1.3774,47400000.0
2006-02-02 03:46:00,1.37685,1.3769,1.37663,1.37663,46200000.0
2006-02-02 03:47:00,1.37653,1.37668,1.37652,1.37652,49600001.0
2006-02-02 03:48:00,1.37685,1.37695,1.37665,1.3768,25600000.0
2006-02-02 03:49:00,1.37686,1.37686,1.37641,1.37647,31800000.0
2006-02-02 03:50:00,1.37675,1.37696,1.37664,1.37664,98200000.0
2006-02-02 03:51:00,1.37685,1.37694,1.3768,1.37683,60400000.0
2006-02-02 03:52:00,1.37669,1.37669,1.37618,1.37626,85800001.0
2006-02-02 03:53:00,1.37622,1.37632,1.37609,1.37619,43600000.0
2006-02-02 03:54:00,1.37616,1.37661,1.37616,1.37623,24200000.0
2006-02-02 03:55:00,1.37661,1.37689,1.37649,1.37689,36200000.0
2006-02-02 03:56:00,1.37681,1.37691,1.37678,1.37678,20800000.0
2006-02-02 03:57:00,1.37633,1.37648,1.37632,1.37645,141200000.0
2006-02-02 03:58:00,1.37637,1.37712,1.3761,1.37623,191700000.0
2006-02-02 03:59:00,1.37657,1.37703,1.37657,1.37694,185100000.0
2006-02-02 04:00:00,1.37701,1.37716,1.37694,1.37694,65700000.0
2006-02-02 04:01:00,1.3769,1.37722,1.37685,1.37707,129800000.0
2006-02-02 04:02:00,1.37701,1.37724,1.37685,1.37685,136400002.0
2006-02-02 04:03:00,1.37698,1.37698,1.37676,1.37698,106900000.0
2006-02-02 04:04:00,1.37687,1.37706,1.37686,1.37701,130800000.0
2006-02-02 04:05:00,1.37708,1.37801,1.37708,1.37767,216900000.0
2006-02-02 04:06:00,1.37723,1.37782,1.37723,1.37737,100800001.0
2006-02-02 04:07:00,1.37743,1.3777,1.37736,1.37736,166400001.0
2006-02-02 04:08:00,1.37762,1.37776,1.37728,1.37766,31300000.0
2006-02-02 04:09:00,1.37779,1.37785,1.37757,1.37781,51000000.0
2006-02-02 04:10:00,1.37767,1.37767,1.37732,1.37747,88200000.0
2006-02-02 04:11:00,1.37768,1.37816,1.37765,1.3778,30000000.0
2006-02-02 04:12:00,1.37759,1.37762,1.37723,1.37736,74800000.0
2006-02-02 04:13:00,1.37723,1.37739,1.37716,1.37717,59600000.0
2006-02-02 04:14:00,1.37717,1.37725,1.37712,1.37725,90400000.0
2006-02-02 04:15:00,1.37728,1.37755,1.37724,1.37739,92000002.0
2006-02-02 04:16:00,1.37715,1.37721,1.37685,1.37697,103900000.0
2006-02-02 04:17:00,1.37703,1.3771,1.37698,1.37704,45200000.0
2006-02-02 04:18:00,1.37684,1.37697,1.37676,1.37678,124200000.0
2006-02-02 04:19:00,1.3768,1.37699,1.3768,1.37699,65200000.0
2006-02-02 04:20:00,1.37696,1.37724,1.3768,1.3768,177400000.0
2006-02-02 04:21:00,1.37685,1.37698,1.37685,1.3769,49000000.0
2006-02-02 04:22:00,1.37708,1.37745,1.37694,1.37729,50800000.0
2006-02-02 04:23:00,1.3769,1.37695,1.3769,1.3769,34800000.0
2006-02-02 04:24:00,1.37683,1.37692,1.37681,1.37692,168300001.0
2006-02-02 04:25:00,1.37693,1.3774,1.3769,1.37715,189700000.0
2006-02-02 04:26:00,1.37717,1.37729,1.37708,1.37711,109300000.0
2006-02-02 04:27:00,1.37723,1.37737,1.37716,1.37726,51100000.0
2006-02-02 04:28:00,1.37721,1.37734,1.37718,1.37718,63600000.0
2006-02-02 04:29:00,1.37724,1.37781,1.37724,1.37755,87200001.0
2006-02-02 04:30:00,1.37729,1.37767,1.37725,1.37765,74600000.0
2006-02-02 04:31:00,1.37781,1.37781,1.37755,1.37775,22200000.0
2006-02-02 04:32:00,1.37786,1.37786,1.37764,1.37778,29200000.0
2006-02-02 04:33:00,1.37784,1.37784,1.37758,1.37761,45600000.0
2006-02-02 04:34:00,1.37756,1.37764,1.37751,1.37754,39800000.0
2006-02-02 04:35:00,1.37741,1.37761,1.3774,1.37741,64500000.0
2006-02-02 04:36:00,1.37764,1.37772,1.37699,1.37761,192400001.0
2006-02-02 04:37:00,1.37753,1.37788,1.37731,1.37763,126900001.0
2006-02-02 04:38:00,1.37766,1.37766,1.37753,1.37761,37000000.0
2006-02-02 04:39:00,1.37746,1.37761,1.37746,1.37749,82600000.0
2006-02-02 04:40:00,1.37746,1.37773,1.37746,1.37773,40100000.0
2006-02-02 04:41:00,1.3775,1.3777,1.37746,1.3777,40400000.0
2006-02-02 04:42:00,1.37758,1.37773,1.37758,1.37768,82600000.0
2006-02-02 04:43:00,1.37752,1.37752,1.37727,1.37727,45400000.0
2006-02-02 04:44:00,1.37743,1.37786,1.37743,1.37778,51600000.0
2006-02-02 04:45:00,1.37761,1.37766,1.37726,1.37746,28600000.0
2006-02-02 04:46:00,1.37736,1.37737,1.37727,1.37728,55100000.0
2006-02-02 04:47:00,1.37725,1.37783,1.37716,1.37783,85300001.0
2006-02-02 04:48:00,1.37773,1.37797,1.37773,1.37796,60100000.0
2006-02-02 04:49:00,1.3779,1.37801,1.37758,1.3776,63800000.0
2006-02-02 04:50:00,1.37791,1.378,1.37778,1.37791,44600000.0
2006-02-02 04:51:00,1.37761,1.37761,1.37761,1.37761,28200000.0
2006-02-02 04:52:00,1.37759,1.37811,1.37753,1.37787,47500000.0
2006-02-02 04:53:00,1.37794,1.37823,1.37793,1.37796,35600000.0
2006-02-02 04:54:00,1.37772,1.37797,1.37772,1.37772,47200000.0
2006-02-02 04:55:00,1.37804,1.37815,1.37772,1.37815,30800000.0
2006-02-02 04:56:00,1.37792,1.37812,1.3779,1.37797,39700000.0
2006-02-02 04:57:00,1.37765,1.37797,1.37763,1.37763,40600000.0
2006-02-02 04:58:00,1.3776,1.37816,1.3776,1.37805,43800000.0
2006-02-02 04:59:00,1.37785,1.37823,1.37785,1.37797,113200000.0
2006-02-02 05:00:00,1.3783,1.37838,1.37822,1.37832,30400000.0
2006-02-02 05:01:00,1.37818,1.37851,1.37818,1.37851,39000000.0
2006-02-02 05:02:00,1.37844,1.37847,1.37814,1.37818,31300000.0
2006-02-02 05:03:00,1.37779,1.37822,1.37774,1.37781,156300000.0
2006-02-02 05:04:00,1.37768,1.37769,1.3776,1.37764,200900001.0
2006-02-02 05:05:00,1.37762,1.37765,1.37752,1.37759,205600001.0
2006-02-02 05:06:00,1.37767,1.37775,1.37758,1.37774,172500001.0
2006-02-02 05:07:00,1.37763,1.37795,1.37763,1.37763,282100000.0
2006-02-02 05:08:00,1.37788,1.37793,1.37773,1.37775,217200000.0
2006-02-02 05:09:00,1.37763,1.37796,1.37754,1.37755,202400001.0
2006-02-02 05:10:00,1.37759,1.37777,1.37754,1.37777,229600001.0
2006-02-02 05:11:00,1.37773,1.37783,1.37763,1.37768,165400002.0
2006-02-02 05:12:00,1.37768,1.37773,1.37763,1.37763,127400000.0
2006-02-02 05:13:00,1.37768,1.37793,1.37768,1.37773,166100000.0
2006-02-02 05:14:00,1.37765,1.3777,1.37754,1.37754,247300001.0
2006-02-02 05:15:00,1.37755,1.37774,1.37744,1.37764,24200000.0
2006-02-02 05:16:00,1.37754,1.37779,1.37752,1.37765,179000000.0
2006-02-02 05:17:00,1.37773,1.37794,1.37766,1.37787,148000000.0
2006-02-02 05:18:00,1.37799,1.37799,1.37774,1.37789,258000001.0
2006-02-02 05:19:00,1.37777,1.3781,1.37775,1.37777,319900002.0
2006-02-02 05:20:00,1.3778,1.37792,1.3777,1.37777,261300000.0
2006-02-02 05:21:00,1.37766,1.37802,1.37764,1.37774,279300000.0
2006-02-02 05:22:00,1.37774,1.37786,1.37769,1.3778,245200001.0
2006-02-02 05:23:00,1.37775,1.3779,1.37772,1.37774,122200000.0
2006-02-02 05:24:00,1.37769,1.37772,1.37764,1.37764,153800000.0
2006-02-02 05:25:00,1.37784,1.37805,1.3777,1.3778,225000000.0
2006-02-02 05:26:00,1.37778,1.37778,1.37767,1.3777,119900001.0
2006-02-02 05:27:00,1.37793,1.37798,1.37763,1.37788,185200000.0
2006-02-02 05:28:00,1.37791,1.37802,1.37757,1.37796,231500000.0
2006-02-02 05:29:00,1.37795,1.378,1.37766,1.37771,286800001.0
2006-02-02 05:30:00,1.37773,1.37793,1.37763,1.37765,173200000.0
2006-02-02 05:31:00,1.37768,1.37798,1.37765,1.37773,71700000.0
2006-02-02 05:32:00,1.37788,1.37801,1.37783,1.37793,219900000.0
2006-02-02 05:33:00,1.37786,1.37786,1.3776,1.37765,213800001.0
2006-02-02 05:34:00,1.37757,1.3779,1.37738,1.37738,199500001.0
2006-02-02 05:35:00,1.37753,1.37773,1.37751,1.37773,26800000.0
2006-02-02 05:36:00,1.37753,1.3777,1.37751,1.37761,200800000.0
2006-02-02 05:37:00,1.3775,1.3776,1.37745,1.3775,194400000.0
2006-02-02 05:38:00,1.37769,1.37791,1.37769,1.37781,114000000.0
2006-02-02 05:39:00,1.37776,1.37786,1.37766,1.37776,157100000.0
2006-02-02 05:40:00,1.37756,1.37774,1.37734,1.37751,217200000.0
2006-02-02 05:41:00,1.37733,1.37748,1.37714,1.37719,129700001.0
2006-02-02 05:42:00,1.37727,1.37743,1.37721,1.37727,236600000.0
2006-02-02 05:43:00,1.37719,1.37724,1.37706,1.37709,85600000.0
2006-02-02 05:44:00,1.37708,1.37735,1.37704,1.37715,109300000.0
2006-02-02 05:45:00,1.37722,1.37754,1.37717,1.3773,135600000.0
2006-02-02 05:46:00,1.37737,1.37752,1.37732,1.37742,176400000.0
2006-02-02 05:47:00,1.37742,1.37747,1.37727,1.37744,205800000.0
2006-02-02 05:48:00,1.37727,1.37752,1.37722,1.37737,278400001.0
2006-02-02 05:49:00,1.37737,1.37752,1.37717,1.37717,182600000.0
2006-02-02 05:50:00,1.37717,1.37752,1.37717,1.37734,303500000.0
2006-02-02 05:51:00,1.37759,1.37771,1.37756,1.37757,236400000.0
2006-02-02 05:52:00,1.37755,1.37783,1.37755,1.37783,188300000.0
2006-02-02 05:53:00,1.37774,1.37777,1.37743,1.37743,128500000.0
2006-02-02 05:54:00,1.37745,1.3776,1.37722,1.37743,211500000.0
2006-02-02 05:55:00,1.37734,1.3774,1.37703,1.37717,215200000.0
2006-02-02 05:56:00,1.37721,1.37742,1.37714,1.37718,136700000.0
2006-02-02 05:57:00,1.37717,1.37725,1.37715,1.37718,157500000.0
2006-02-02 05:58:00,1.37725,1.3773,1.37713,1.37713,146200001.0
2006-02-02 05:59:00,1.37725,1.37725,1.37707,1.3771,90400000.0
2006-02-02 06:00:00,1.37713,1.37715,1.37705,1.3771,180800000.0
2006-02-02 06:01:00,1.37715,1.37727,1.37707,1.3771,173300001.0
2006-02-02 06:02:00,1.37708,1.37725,1.37705,1.37712,258500000.0
2006-02-02 06:03:00,1.37729,1.37772,1.37729,1.3777,41400000.0
2006-02-02 06:04:00,1.37759,1.37759,1.37747,1.37752,173400000.0
2006-02-02 06:05:00,1.3775,1.37774,1.37749,1.37752,398400000.0
2006-02-02 06:06:00,1.37754,1.37775,1.37754,1.37758,86000000.0
2006-02-02 06:07:00,1.37763,1.37766,1.37741,1.37761,339300000.0
2006-02-02 06:08:00,1.37741,1.37762,1.37733,1.3775,526900001.0
2006-02-02 06:09:00,1.3775,1.37777,1.37742,1.37757,396000002.0
2006-02-02 06:10:00,1.37735,1.37744,1.37715,1.37718,292400002.0
2006-02-02 06:11:00,1.37719,1.37726,1.37708,1.37718,412100000.0
2006-02-02 06:12:00,1.377,1.37709,1.37676,1.37697,260100000.0
2006-02-02 06:13:00,1.3771,1.37741,1.37709,1.37709,337600000.0
2006-02-02 06:14:00,1.37739,1.3778,1.37719,1.37742,374800000.0
2006-02-02 06:15:00,1.37751,1.37757,1.37739,1.37747,149000000.0
2006-02-02 06:16:00,1.37736,1.37769,1.37734,1.37763,198400000.0
2006-02-02 06:17:00,1.3777,1.37795,1.37769,1.37778,169400001.0
2006-02-02 06:18:00,1.37783,1.37809,1.37783,1.37791,231500000.0
2006-02-02 06:19:00,1.37799,1.37818,1.37799,1.3781,152800000.0
2006-02-02 06:20:00,1.37799,1.37813,1.3778,1.37783,319700001.0
2006-02-02 06:21:00,1.37793,1.37793,1.3777,1.37776,295600002.0
2006-02-02 06:22:00,1.37769,1.37795,1.37764,1.37772,230400001.0
2006-02-02 06:23:00,1.37756,1.37777,1.37756,1.37764,304400000.0
2006-02-02 06:24:00,1.37747,1.37757,1.37714,1.37725,396700000.0
2006-02-02 06:25:00,1.37716,1.37794,1.37716,1.37782,221800000.0
2006-02-02 06:26:00,1.37777,1.37788,1.37768,1.37785,333500001.0
2006-02-02 06:27:00,1.37792,1.37819,1.37783,1.37797,350100002.0
2006-02-02 06:28:00,1.37789,1.37824,1.37789,1.37815,323600001.0
2006-02-02 06:29:00,1.37818,1.37822,1.37806,1.37811,91200000.0
2006-02-02 06:30:00,1.37784,1.37795,1.37767,1.37767,272900002.0
2006-02-02 06:31:00,1.3777,1.37794,1.37767,1.37788,174100000.0
2006-02-02 06:32:00,1.37799,1.37805,1.37797,1.37799,176000000.0
2006-02-02 06:33:00,1.37804,1.37844,1.37798,1.3783,277200001.0
2006-02-02 06:34:00,1.37828,1.37838,1.37807,1.37811,207600000.0
2006-02-02 06:35:00,1.3779,1.37808,1.37784,1.37787,147500000.0
2006-02-02 06:36:00,1.37797,1.37811,1.37794,1.37801,75000000.0
2006-02-02 06:37:00,1.37792,1.378,1.37789,1.37794,214500000.0
2006-02-02 06:38:00,1.37795,1.37817,1.37792,1.37794,138400001.0
2006-02-02 06:39:00,1.37801,1.37802,1.37791,1.37801,40200000.0
2006-02-02 06:40:00,1.37799,1.37805,1.37784,1.37795,127200000.0
2006-02-02 06:41:00,1.37794,1.37807,1.3778,1.37807,152600000.0
2006-02-02 06:42:00,1.3783,1.37833,1.37805,1.37815,297800000.0
2006-02-02 06:43:00,1.37822,1.3784,1.3782,1.37826,123600000.0
2006-02-02 06:44:00,1.37823,1.37823,1.37796,1.37804,319800001.0
2006-02-02 06:45:00,1.37797,1.3781,1.37789,1.3781,246900001.0
2006-02-02 06:46:00,1.37807,1.37814,1.378,1.37807,242500000.0
2006-02-02 06:47:00,1.37805,1.37813,1.37791,1.37801,265200000.0
2006-02-02 06:48:00,1.37783,1.37812,1.37782,1.37804,38000000.0
2006-02-02 06:49:00,1.37782,1.37809,1.37776,1.37792,269100000.0
2006-02-02 06:50:00,1.37801,1.37806,1.37786,1.37791,65700001.0
2006-02-02 06:51:00,1.37805,1.37805,1.37747,1.37774,24200000.0
2006-02-02 06:52:00,1.37752,1.3776,1.37737,1.37741,243700001.0
2006-02-02 06:53:00,1.37739,1.37766,1.37739,1.37746,211800000.0
2006-02-02 06:54:00,1.37746,1.37769,1.37737,1.37744,403900001.0
2006-02-02 06:55:00,1.37735,1.37757,1.37731,1.37753,336900000.0
2006-02-02 06:56:00,1.3776,1.3776,1.3775,1.3775,41300000.0
2006-02-02 06:57:00,1.37758,1.37768,1.37758,1.37763,62300000.0
2006-02-02 06:58:00,1.37756,1.37762,1.37737,1.37756,236600000.0
2006-02-02 06:59:00,1.37768,1.37789,1.37761,1.3778,287900001.0
2006-02-02 07:00:00,1.37802,1.3784,1.37802,1.37825,98400001.0
2006-02-02 07:01:00,1.3781,1.37825,1.3781,1.37823,299100000.0
2006-02-02 07:02:00,1.37818,1.37835,1.37808,1.37819,377100002.0
2006-02-02 07:03:00,1.37827,1.3784,1.37824,1.37835,126200000.0
2006-02-02 07:04:00,1.37836,1.37853,1.37832,1.37842,329600000.0
2006-02-02 07:05:00,1.37855,1.37861,1.37838,1.37845,89800000.0
2006-02-02 07:06:00,1.37838,1.37854,1.37833,1.37854,202400000.0
2006-02-02 07:07:00,1.37858,1.37858,1.37837,1.37847,183300000.0
2006-02-02 07:08:00,1.37843,1.37846,1.37818,1.37822,263400000.0
2006-02-02 07:09:00,1.37822,1.37825,1.3781,1.3781,230000001.0
2006-02-02 07:10:00,1.37822,1.37825,1.37805,1.37808,482400001.0
2006-02-02 07:11:00,1.3781,1.37817,1.37807,1.37812,385900001.0
2006-02-02 07:12:00,1.3782,1.37832,1.37812,1.37831,312500000.0
2006-02-02 07:13:00,1.37834,1.37836,1.37818,1.37826,242100000.0
2006-02-02 07:14:00,1.37826,1.37836,1.37822,1.3783,545100003.0
2006-02-02 07:15:00,1.37852,1.37854,1.37826,1.37854,264600001.0
2006-02-02 07:16:00,1.37836,1.37846,1.37831,1.37843,191900000.0
2006-02-02 07:17:00,1.37836,1.37841,1.37818,1.37819,213400000.0
2006-02-02 07:18:00,1.3782,1.37845,1.37813,1.37845,431700001.0
2006-02-02 07:19:00,1.37842,1.37849,1.37817,1.37822,355800001.0
2006-02-02 07:20:00,1.37813,1.37816,1.37787,1.37799,457600000.0
2006-02-02 07:21:00,1.37777,1.3781,1.37777,1.37798,300900003.0
2006-02-02 07:22:00,1.37815,1.37832,1.37808,1.37816,353200000.0
2006-02-02 07:23:00,1.37818,1.37835,1.37806,1.37817,478000003.0
2006-02-02 07:24:00,1.37813,1.37819,1.378,1.37804,308800001.0
2006-02-02 07:25:00,1.37804,1.3782,1.37795,1.3781,397200000.0
2006-02-02 07:26:00,1.37809,1.37832,1.37801,1.37819,265900001.0
2006-02-02 07:27:00,1.37821,1.37832,1.37807,1.37829,150400000.0
2006-02-02 07:28:00,1.37829,1.37831,1.37819,1.37819,238000000.0
2006-02-02 07:29:00,1.37822,1.37842,1.37812,1.37815,248500001.0
2006-02-02 07:30:00,1.37821,1.37836,1.37816,1.37828,541300002.0
2006-02-02 07:31:00,1.37822,1.37846,1.3782,1.37833,237100000.0
2006-02-02 07:32:00,1.37825,1.37825,1.37793,1.37807,489300000.0
2006-02-02 07:33:00,1.37802,1.3781,1.37786,1.37801,351400001.0
2006-02-02 07:34:00,1.37793,1.37793,1.37752,1.37752,282700000.0
2006-02-02 07:35:00,1.37757,1.37793,1.37757,1.37766,243600000.0
2006-02-02 07:36:00,1.37782,1.37797,1.37769,1.3779,366700000.0
2006-02-02 07:37:00,1.3779,1.37794,1.37771,1.37792,215000000.0
2006-02-02 07:38:00,1.37778,1.37796,1.37778,1.37791,23000000.0
2006-02-02 07:39:00,1.37781,1.3779,1.37767,1.37776,389200002.0
2006-02-02 07:40:00,1.37771,1.37776,1.37752,1.37759,329900000.0
2006-02-02 07:41:00,1.37756,1.37778,1.3775,1.37766,609100001.0
2006-02-02 07:42:00,1.37768,1.37789,1.37752,1.37763,310600000.0
2006-02-02 07:43:00,1.37747,1.37761,1.37739,1.37744,197300000.0
2006-02-02 07:44:00,1.37748,1.37748,1.37714,1.37714,405900002.0
2006-02-02 07:45:00,1.37704,1.37707,1.37673,1.37673,385800000.0
2006-02-02 07:46:00,1.37683,1.37718,1.37683,1.37695,441900000.0
2006-02-02 07:47:00,1.37676,1.37689,1.37548,1.37639,632700000.0
2006-02-02 07:48:00,1.37629,1.3764,1.37576,1.37577,647000002.0
2006-02-02 07:49:00,1.37588,1.37608,1.37575,1.37608,696000002.0
2006-02-02 07:50:00,1.37587,1.37606,1.37565,1.37584,583100000.0
2006-02-02 07:51:00,1.37599,1.37604,1.3757,1.37585,627800004.0
2006-02-02 07:52:00,1.37593,1.37606,1.3758,1.37604,455400001.0
2006-02-02 07:53:00,1.3761,1.37647,1.37596,1.37626,531700000.0
2006-02-02 07:54:00,1.37639,1.37652,1.37621,1.37621,329000000.0
2006-02-02 07:55:00,1.37624,1.37635,1.37604,1.37609,409200000.0
2006-02-02 07:56:00,1.37601,1.37631,1.37593,1.37617,645500001.0
2006-02-02 07:57:00,1.37612,1.37645,1.37606,1.37627,613900000.0
2006-02-02 07:58:00,1.37643,1.37661,1.37631,1.37641,654600000.0
2006-02-02 07:59:00,1.37658,1.37682,1.37655,1.37662,497300002.0
2006-02-02 08:00:00,1.37652,1.37669,1.37627,1.37659,384200001.0
2006-02-02 08:01:00,1.37682,1.3776,1.37682,1.37748,517500002.0
2006-02-02 08:02:00,1.37755,1.37768,1.37747,1.37757,248900000.0
2006-02-02 08:03:00,1.37748,1.37757,1.37727,1.37727,448900000.0
2006-02-02 08:04:00,1.37697,1.37722,1.37674,1.37722,416000001.0
2006-02-02 08:05:00,1.37747,1.37752,1.37717,1.37717,308200001.0
2006-02-02 08:06:00,1.3773,1.3773,1.37686,1.37711,641900002.0
2006-02-02 08:07:00,1.37692,1.37723,1.37682,1.37682,533100002.0
2006-02-02 08:08:00,1.37674,1.37679,1.37659,1.3767,391900000.0
2006-02-02 08:09:00,1.37673,1.37707,1.3767,1.37688,510200001.0
2006-02-02 08:10:00,1.37699,1.37722,1.37679,1.37713,548700002.0
2006-02-02 08:11:00,1.37722,1.37748,1.37713,1.37725,279900000.0
2006-02-02 08:12:00,1.37721,1.37745,1.37719,1.37726,429700001.0
2006-02-02 08:13:00,1.37726,1.37738,1.37716,1.37728,295700002.0
2006-02-02 08:14:00,1.37725,1.37736,1.37724,1.37733,100200000.0
2006-02-02 08:15:00,1.3773,1.37745,1.37725,1.37737,278200001.0
2006-02-02 08:16:00,1.37727,1.37743,1.37722,1.37728,222100000.0
2006-02-02 08:17:00,1.3773,1.37745,1.37713,1.37715,280500002.0
2006-02-02 08:18:00,1.37713,1.37728,1.37713,1.37725,184900000.0
2006-02-02 08:19:00,1.37722,1.37733,1.37713,1.37719,329700001.0
2006-02-02 08:20:00,1.37711,1.37745,1.377,1.37719,281700000.0
2006-02-02 08:21:00,1.37726,1.37748,1.37711,1.37716,511700002.0
2006-02-02 08:22:00,1.37737,1.37741,1.37724,1.37732,320700000.0
2006-02-02 08:23:00,1.37729,1.37747,1.37721,1.37724,285600001.0
2006-02-02 08:24:00,1.37729,1.37758,1.37722,1.37732,449900002.0
2006-02-02 08:25:00,1.3775,1.37766,1.37734,1.37738,561700002.0
2006-02-02 08:26:00,1.37735,1.3776,1.37735,1.37744,367700001.0
2006-02-02 08:27:00,1.37751,1.37769,1.37735,1.37761,359900001.0
2006-02-02 08:28:00,1.37757,1.37792,1.37757,1.37792,502100002.0
2006-02-02 08:29:00,1.37801,1.37806,1.37775,1.37775,416700001.0
2006-02-02 08:30:00,1.37755,1.37774,1.37749,1.3777,457100002.0
2006-02-02 08:31:00,1.37786,1.37801,1.37775,1.37793,306500000.0
2006-02-02 08:32:00,1.37792,1.37803,1.3778,1.37787,278700000.0
2006-02-02 08:33:00,1.3777,1.37781,1.37755,1.37776,228100000.0
2006-02-02 08:34:00,1.37789,1.37802,1.37773,1.37773,659200001.0
2006-02-02 08:35:00,1.37778,1.3778,1.37762,1.37762,522500000.0
2006-02-02 08:36:00,1.37756,1.37784,1.37742,1.37779,393700000.0
2006-02-02 08:37:00,1.37747,1.37761,1.37736,1.37739,325000000.0
2006-02-02 08:38:00,1.37724,1.37756,1.37717,1.37756,321800001.0
2006-02-02 08:39:00,1.37755,1.37765,1.37738,1.37748,591600001.0
2006-02-02 08:40:00,1.37736,1.37761,1.37726,1.37727,319400001.0
2006-02-02 08:41:00,1.37745,1.37759,1.37727,1.3775,486600000.0
2006-02-02 08:42:00,1.37737,1.37747,1.37705,1.37705,470300002.0
2006-02-02 08:43:00,1.37717,1.37754,1.37716,1.37727,271300000.0
2006-02-02 08:44:00,1.37729,1.37742,1.37717,1.37717,441700001.0
2006-02-02 08:45:00,1.37727,1.37744,1.377,1.37709,685500002.0
2006-02-02 08:46:00,1.37723,1.37739,1.37708,1.37719,764100003.0
2006-02-02 08:47:00,1.37726,1.37726,1.37689,1.37705,561900003.0
2006-02-02 08:48:00,1.37702,1.37725,1.3768,1.37698,329700001.0
2006-02-02 08:49:00,1.37694,1.37748,1.37694,1.37721,534100001.0
2006-02-02 08:50:00,1.3774,1.37758,1.37714,1.3773,505200001.0
2006-02-02 08:51:00,1.37706,1.37718,1.37672,1.37693,500900000.0
2006-02-02 08:52:00,1.37708,1.37743,1.37695,1.37729,575700000.0
2006-02-02 08:53:00,1.37747,1.3775,1.37716,1.37724,487600002.0
2006-02-02 08:54:00,1.37738,1.37743,1.37708,1.3771,703800000.0
2006-02-02 08:55:00,1.37726,1.3775,1.37703,1.37723,557600000.0
2006-02-02 08:56:00,1.37728,1.3777,1.37719,1.37759,507100000.0
2006-02-02 08:57:00,1.37759,1.37785,1.37745,1.37765,477600000.0
2006-02-02 08:58:00,1.37777,1.37799,1.37767,1.37784,486400002.0
2006-02-02 08:59:00,1.37793,1.37819,1.37793,1.37801,337200001.0
2006-02-02 09:00:00,1.37799,1.37812,1.37783,1.37799,442000000.0
2006-02-02 09:01:00,1.3779,1.37802,1.37779,1.37788,407100001.0
2006-02-02 09:02:00,1.37788,1.37835,1.37784,1.3781,629500001.0
2006-02-02 09:03:00,1.37816,1.37825,1.37801,1.37803,594500002.0
2006-02-02 09:04:00,1.37818,1.37821,1.37785,1.37805,616300002.0
2006-02-02 09:05:00,1.37805,1.37844,1.37805,1.37844,574000001.0
2006-02-02 09:06:00,1.37847,1.37881,1.37818,1.37843,542500002.0
2006-02-02 09:07:00,1.37823,1.37829,1.37797,1.37818,363500000.0
2006-02-02 09:08:00,1.37823,1.37839,1.37821,1.37831,212400000.0
2006-02-02 09:09:00,1.37854,1.37888,1.37852,1.37857,273200000.0
2006-02-02 09:10:00,1.37843,1.3785,1.37821,1.37827,326100001.0
2006-02-02 09:11:00,1.37841,1.37878,1.37835,1.3784,630600000.0
2006-02-02 09:12:00,1.37832,1.37852,1.37823,1.37825,484800000.0
2006-02-02 09:13:00,1.37826,1.37844,1.37811,1.37821,514300001.0
2006-02-02 09:14:00,1.37822,1.37858,1.3782,1.37858,305300001.0
2006-02-02 09:15:00,1.37866,1.37906,1.37866,1.37888,449800002.0
2006-02-02 09:16:00,1.37876,1.37887,1.37856,1.37858,540600001.0
2006-02-02 09:17:00,1.37835,1.37855,1.37827,1.37848,562900003.0
2006-02-02 09:18:00,1.37844,1.37854,1.37833,1.37833,184600000.0
2006-02-02 09:19:00,1.37824,1.37836,1.3779,1.37806,531700000.0
2006-02-02 09:20:00,1.37789,1.37804,1.37782,1.37784,253600000.0
2006-02-02 09:21:00,1.37777,1.3778,1.37754,1.37766,351000002.0
2006-02-02 09:22:00,1.37757,1.37759,1.37736,1.37736,325500001.0
2006-02-02 09:23:00,1.37751,1.37775,1.3774,1.3774,372100001.0
2006-02-02 09:24:00,1.37739,1.37751,1.37712,1.37723,338000002.0
2006-02-02 09:25:00,1.37734,1.3775,1.37725,1.37746,401900001.0
2006-02-02 09:26:00,1.37741,1.37751,1.37732,1.37738,526100001.0
2006-02-02 09:27:00,1.37733,1.37751,1.37731,1.37739,375800001.0
2006-02-02 09:28:00,1.37745,1.37758,1.37727,1.37747,468400000.0
2006-02-02 09:29:00,1.37749,1.3776,1.37733,1.37749,506800001.0
2006-02-02 09:30:00,1.37747,1.37761,1.37712,1.37742,691900000.0
2006-02-02 09:31:00,1.37749,1.37787,1.37749,1.37786,416100001.0
2006-02-02 09:32:00,1.37791,1.37791,1.37764,1.37786,420400001.0
2006-02-02 09:33:00,1.37779,1.3779,1.3777,1.37775,270700000.0
2006-02-02 09:34:00,1.37788,1.37808,1.3778,1.37793,443100000.0
2006-02-02 09:35:00,1.37777,1.37794,1.37777,1.37785,289500002.0
2006-02-02 09:36:00,1.37785,1.37789,1.37764,1.37774,363400000.0
2006-02-02 09:37:00,1.37788,1.378,1.37774,1.37793,405200000.0
2006-02-02 09:38:00,1.37783,1.37803,1.37783,1.37785,381200001.0
2006-02-02 09:39:00,1.37783,1.37794,1.37771,1.37782,408700001.0
2006-02-02 09:40:00,1.37774,1.3779,1.37766,1.37777,386900001.0
2006-02-02 09:41:00,1.37794,1.37802,1.37774,1.37778,514100000.0
2006-02-02 09:42:00,1.37784,1.37797,1.37766,1.37771,486500002.0
2006-02-02 09:43:00,1.37782,1.37793,1.37761,1.37763,270600000.0
2006-02-02 09:44:00,1.37753,1.37758,1.3771,1.3771,427100000.0
2006-02-02 09:45:00,1.37726,1.3773,1.37711,1.37727,540000002.0
2006-02-02 09:46:00,1.37715,1.37739,1.37715,1.3772,345000002.0
2006-02-02 09:47:00,1.37728,1.37744,1.37704,1.37704,511300004.0
2006-02-02 09:48:00,1.37692,1.37702,1.37652,1.37652,339800001.0
2006-02-02 09:49:00,1.37643,1.37653,1.37609,1.37633,566400000.0
2006-02-02 09:50:00,1.37616,1.37616,1.37393,1.37448,455000000.0
2006-02-02 09:51:00,1.37452,1.37506,1.37446,1.37446,505900003.0
2006-02-02 09:52:00,1.37447,1.37489,1.37447,1.37463,419200002.0
2006-02-02 09:53:00,1.37458,1.37475,1.37454,1.37461,353700001.0
2006-02-02 09:54:00,1.37484,1.37516,1.37468,1.37516,521300001.0
2006-02-02 09:55:00,1.37559,1.37603,1.37534,1.37603,548000000.0
2006-02-02 09:56:00,1.37604,1.37616,1.37596,1.37605,366100001.0
2006-02-02 09:57:00,1.37611,1.37612,1.37586,1.37589,579700001.0
2006-02-02 09:58:00,1.37609,1.37642,1.37594,1.37615,815300004.0
2006-02-02 09:59:00,1.37634,1.3769,1.37632,1.3769,643900001.0
2006-02-02 10:00:00,1.37696,1.37722,1.37692,1.37698,272400000.0
2006-02-02 10:01:00,1.3769,1.37696,1.37658,1.37678,719600000.0
2006-02-02 10:02:00,1.37682,1.37693,1.37659,1.37683,624100000.0
2006-02-02 10:03:00,1.37699,1.3775,1.37699,1.3774,374800002.0
2006-02-02 10:04:00,1.3773,1.37746,1.37707,1.37727,378000000.0
2006-02-02 10:05:00,1.37691,1.37714,1.37689,1.37703,427900001.0
2006-02-02 10:06:00,1.37718,1.37742,1.37712,1.37733,532200001.0
2006-02-02 10:07:00,1.37731,1.37754,1.37721,1.3774,578800001.0
2006-02-02 10:08:00,1.37733,1.37765,1.37733,1.37754,450200000.0
2006-02-02 10:09:00,1.3777,1.37782,1.3775,1.37782,510400000.0
2006-02-02 10:10:00,1.3779,1.37804,1.37777,1.37779,421300003.0
2006-02-02 10:11:00,1.37781,1.37781,1.37748,1.37751,378900000.0
2006-02-02 10:12:00,1.3775,1.37797,1.3775,1.37789,498900003.0
2006-02-02 10:13:00,1.3779,1.37805,1.37766,1.37785,492600000.0
2006-02-02 10:14:00,1.37782,1.37785,1.37742,1.37755,572500000.0
2006-02-02 10:15:00,1.37763,1.37771,1.37739,1.37739,461500001.0
2006-02-02 10:16:00,1.37735,1.37736,1.37707,1.37723,375900000.0
2006-02-02 10:17:00,1.37714,1.37803,1.37695,1.37755,351000002.0
2006-02-02 10:18:00,1.37774,1.37785,1.37768,1.37776,386300000.0
2006-02-02 10:19:00,1.3779,1.37817,1.37778,1.37814,328000000.0
2006-02-02 10:20:00,1.37799,1.37806,1.37771,1.37785,565900003.0
2006-02-02 10:21:00,1.37785,1.37812,1.37776,1.37788,364500000.0
2006-02-02 10:22:00,1.37796,1.37823,1.37791,1.37823,350200000.0
2006-02-02 10:23:00,1.3782,1.37851,1.37813,1.37823,480600000.0
2006-02-02 10:24:00,1.37836,1.37836,1.37806,1.37819,441300000.0
2006-02-02 10:25:00,1.37813,1.37813,1.37773,1.37805,405800000.0
2006-02-02 10:26:00,1.37806,1.37816,1.37783,1.37797,509400001.0
2006-02-02 10:27:00,1.37784,1.3779,1.37757,1.37768,497200001.0
2006-02-02 10:28:00,1.37773,1.37792,1.37733,1.37736,724400006.0
2006-02-02 10:29:00,1.3773,1.3773,1.37707,1.37713,429900001.0
2006-02-02 10:30:00,1.37721,1.3773,1.37694,1.37699,778100003.0
2006-02-02 10:31:00,1.37669,1.37685,1.37634,1.37637,547800001.0
2006-02-02 10:32:00,1.37624,1.37669,1.37624,1.37634,513600002.0
2006-02-02 10:33:00,1.37649,1.37677,1.37622,1.37647,504400001.0
2006-02-02 10:34:00,1.37623,1.37623,1.3758,1.37583,343800000.0
2006-02-02 10:35:00,1.37581,1.37606,1.37567,1.3757,467100001.0
2006-02-02 10:36:00,1.37568,1.3762,1.37563,1.3758,526700001.0
2006-02-02 10:37:00,1.37577,1.37601,1.37568,1.37601,513600001.0
2006-02-02 10:38:00,1.37639,1.37655,1.3762,1.3762,497300001.0
2006-02-02 10:39:00,1.37621,1.37622,1.37591,1.37619,366800000.0
2006-02-02 10:40:00,1.37613,1.37618,1.37592,1.37608,374500001.0
2006-02-02 10:41:00,1.37589,1.3759,1.37556,1.37585,642500001.0
2006-02-02 10:42:00,1.37595,1.376,1.37575,1.37587,383700000.0
2006-02-02 10:43:00,1.37588,1.37612,1.37576,1.37582,405800000.0
2006-02-02 10:44:00,1.37599,1.37621,1.37581,1.37619,592800001.0
2006-02-02 10:45:00,1.37621,1.37635,1.37584,1.37607,512700000.0
2006-02-02 10:46:00,1.37595,1.37609,1.37579,1.37609,306400001.0
2006-02-02 10:47:00,1.37614,1.37632,1.37609,1.37625,407200002.0
2006-02-02 10:48:00,1.37649,1.37663,1.3762,1.37633,582500002.0
2006-02-02 10:49:00,1.37622,1.37622,1.3759,1.37607,358700000.0
2006-02-02 10:50:00,1.37615,1.37641,1.37597,1.37631,538400002.0
2006-02-02 10:51:00,1.37607,1.37656,1.37593,1.37614,445400000.0
2006-02-02 10:52:00,1.37635,1.37703,1.3763,1.37643,310800000.0
2006-02-02 10:53:00,1.37643,1.37686,1.37629,1.37629,389300001.0
2006-02-02 10:54:00,1.37629,1.37672,1.37626,1.37644,424500000.0
2006-02-02 10:55:00,1.3764,1.37668,1.37635,1.37663,458500001.0
2006-02-02 10:56:00,1.37672,1.37686,1.37636,1.37666,493700001.0
2006-02-02 10:57:00,1.37665,1.37672,1.37638,1.37668,367200000.0
2006-02-02 10:58:00,1.37676,1.3768,1.37633,1.37633,465900002.0
2006-02-02 10:59:00,1.37589,1.37639,1.37589,1.3761,811800003.0
2006-02-02 11:00:00,1.37612,1.37631,1.376,1.3761,531400001.0
2006-02-02 11:01:00,1.37595,1.37641,1.37595,1.37637,556500000.0
2006-02-02 11:02:00,1.37633,1.37654,1.37621,1.37624,495100000.0
2006-02-02 11:03:00,1.37636,1.37656,1.37632,1.37644,242200000.0
2006-02-02 11:04:00,1.37657,1.3768,1.37638,1.37651,557700002.0
2006-02-02 11:05:00,1.37647,1.37665,1.37634,1.37642,457700000.0
2006-02-02 11:06:00,1.37639,1.37657,1.37625,1.37657,593700001.0
2006-02-02 11:07:00,1.37658,1.37679,1.37656,1.37664,243500000.0
2006-02-02 11:08:00,1.37676,1.37691,1.37656,1.37681,292400000.0
2006-02-02 11:09:00,1.37676,1.377,1.37662,1.37668,438900000.0
2006-02-02 11:10:00,1.37679,1.37709,1.37678,1.37705,438100000.0
2006-02-02 11:11:00,1.37695,1.37724,1.37672,1.37689,524400000.0
2006-02-02 11:12:00,1.37683,1.37731,1.37683,1.37695,570700003.0
2006-02-02 11:13:00,1.37689,1.37692,1.37674,1.37689,395400001.0
2006-02-02 11:14:00,1.37674,1.37693,1.3766,1.37677,506300003.0
2006-02-02 11:15:00,1.37678,1.3769,1.37656,1.37668,504900001.0
2006-02-02 11:16:00,1.37688,1.37696,1.37669,1.37685,476900002.0
2006-02-02 11:17:00,1.37689,1.37694,1.37665,1.37681,425300002.0
2006-02-02 11:18:00,1.37679,1.37697,1.37664,1.37679,409500002.0
2006-02-02 11:19:00,1.3768,1.377,1.37673,1.37681,356200000.0
2006-02-02 11:20:00,1.37671,1.37695,1.37648,1.37659,617900002.0
2006-02-02 11:21:00,1.37654,1.37684,1.37637,1.37672,516600001.0
2006-02-02 11:22:00,1.37653,1.37688,1.37653,1.37668,624400002.0
2006-02-02 11:23:00,1.37666,1.37693,1.37653,1.37674,505200000.0
2006-02-02 11:24:00,1.37668,1.37689,1.37668,1.3768,407000000.0
2006-02-02 11:25:00,1.37675,1.37712,1.37653,1.37674,387600000.0
2006-02-02 11:26:00,1.37674,1.37696,1.37661,1.37671,559200004.0
2006-02-02 11:27:00,1.3767,1.37691,1.37643,1.37662,651800002.0
2006-02-02 11:28:00,1.3768,1.37692,1.37644,1.37679,353200001.0
2006-02-02 11:29:00,1.37674,1.37695,1.37644,1.37682,446200000.0
2006-02-02 11:30:00,1.37679,1.37694,1.37664,1.3767,410100002.0
2006-02-02 11:31:00,1.37674,1.37725,1.37665,1.37694,535900002.0
2006-02-02 11:32:00,1.37698,1.37715,1.3768,1.37697,465300000.0
2006-02-02 11:33:00,1.37695,1.37705,1.3768,1.3768,499600000.0
2006-02-02 11:34:00,1.37678,1.37713,1.3767,1.37687,567400000.0
2006-02-02 11:35:00,1.37691,1.37698,1.3767,1.37678,555100001.0
2006-02-02 11:36:00,1.37667,1.37691,1.37664,1.37686,551600002.0
2006-02-02 11:37:00,1.37669,1.37683,1.37649,1.3765,487900000.0
2006-02-02 11:38:00,1.37649,1.37682,1.3764,1.37672,602400001.0
2006-02-02 11:39:00,1.37686,1.37689,1.37656,1.37664,637800001.0
2006-02-02 11:40:00,1.37689,1.37699,1.37669,1.37696,698600001.0
2006-02-02 11:41:00,1.37697,1.37711,1.37669,1.37691,782300001.0
2006-02-02 11:42:00,1.37699,1.37716,1.37678,1.37695,613700002.0
2006-02-02 11:43:00,1.37691,1.3771,1.37686,1.3769,518600003.0
2006-02-02 11:44:00,1.37705,1.37721,1.3768,1.37682,641900000.0
2006-02-02 11:45:00,1.3769,1.37692,1.37664,1.37682,606600000.0
2006-02-02 11:46:00,1.37685,1.37689,1.3767,1.37679,507900003.0
2006-02-02 11:47:00,1.37665,1.37682,1.3765,1.3767,470100001.0
2006-02-02 11:48:00,1.37671,1.37702,1.37669,1.37682,648800002.0
2006-02-02 11:49:00,1.37689,1.37693,1.37662,1.3767,376200001.0
2006-02-02 11:50:00,1.37675,1.37694,1.37666,1.37686,351000001.0
2006-02-02 11:51:00,1.37697,1.37727,1.37697,1.37719,174900000.0
2006-02-02 11:52:00,1.37734,1.37757,1.3773,1.37734,209000000.0
2006-02-02 11:53:00,1.37735,1.37765,1.37726,1.37747,209400000.0
2006-02-02 11:54:00,1.37729,1.37746,1.37718,1.37732,341900000.0
2006-02-02 11:55:00,1.3775,1.37763,1.37737,1.37745,472700001.0
2006-02-02 11:56:00,1.37751,1.37766,1.37733,1.37746,438400001.0
2006-02-02 11:57:00,1.37743,1.37753,1.3772,1.37746,488200001.0
2006-02-02 11:58:00,1.37742,1.3775,1.37718,1.37719,497200002.0
2006-02-02 11:59:00,1.3772,1.37765,1.37717,1.37751,434300001.0
2006-02-02 12:00:00,1.37756,1.37762,1.37728,1.37748,532600002.0
2006-02-02 12:01:00,1.37741,1.37763,1.37732,1.37732,492400001.0
2006-02-02 12:02:00,1.37736,1.37758,1.3773,1.37737,359000000.0
2006-02-02 12:03:00,1.37742,1.3775,1.37728,1.3775,298800000.0
2006-02-02 12:04:00,1.37737,1.37743,1.37713,1.3772,418600000.0
2006-02-02 12:05:00,1.37737,1.37749,1.37722,1.37725,331600003.0
2006-02-02 12:06:00,1.37726,1.37767,1.37707,1.37709,386100001.0
2006-02-02 12:07:00,1.37711,1.37725,1.37697,1.37725,344900001.0
2006-02-02 12:08:00,1.37727,1.37733,1.37703,1.37722,578100000.0
2006-02-02 12:09:00,1.37728,1.37728,1.37686,1.37706,415700001.0
2006-02-02 12:10:00,1.37692,1.37704,1.37671,1.37685,339500000.0
2006-02-02 12:11:00,1.37693,1.37697,1.37672,1.37685,231900001.0
2006-02-02 12:12:00,1.37679,1.37686,1.37666,1.37672,237400000.0
2006-02-02 12:13:00,1.37663,1.37685,1.37651,1.37669,563300002.0
2006-02-02 12:14:00,1.3767,1.37676,1.37645,1.37664,658900003.0
2006-02-02 12:15:00,1.37662,1.37674,1.37647,1.37666,307400001.0
2006-02-02 12:16:00,1.37659,1.37672,1.3764,1.37661,368000000.0
2006-02-02 12:17:00,1.37653,1.37661,1.37649,1.3766,234300001.0
2006-02-02 12:18:00,1.37666,1.37674,1.37642,1.37673,312700002.0
2006-02-02 12:19:00,1.37676,1.37676,1.37644,1.37669,416100000.0
2006-02-02 12:20:00,1.37687,1.37698,1.3767,1.37698,391500000.0
2006-02-02 12:21:00,1.37699,1.37706,1.37685,1.37695,404600000.0
2006-02-02 12:22:00,1.37698,1.3771,1.37691,1.37696,317400001.0
2006-02-02 12:23:00,1.37696,1.37717,1.37691,1.37699,350400000.0
2006-02-02 12:24:00,1.37683,1.37723,1.37683,1.37689,600300001.0
2006-02-02 12:25:00,1.37703,1.37726,1.37684,1.37701,406100001.0
2006-02-02 12:26:00,1.377,1.37726,1.377,1.37722,482600000.0
2006-02-02 12:27:00,1.37727,1.37733,1.37712,1.37715,499500000.0
2006-02-02 12:28:00,1.37712,1.37734,1.37699,1.37721,461700000.0
2006-02-02 12:29:00,1.3771,1.37726,1.37698,1.37712,719400000.0
2006-02-02 12:30:00,1.37719,1.37769,1.37719,1.37763,585400002.0
2006-02-02 12:31:00,1.37775,1.37795,1.37748,1.37763,601500000.0
2006-02-02 12:32:00,1.37745,1.37768,1.3774,1.37753,588300000.0
2006-02-02 12:33:00,1.37766,1.37774,1.37727,1.37774,42200000.0
2006-02-02 12:34:00,1.37793,1.37841,1.37768,1.37814,679100003.0
2006-02-02 12:35:00,1.37852,1.3786,1.37805,1.37832,604400001.0
2006-02-02 12:36:00,1.37841,1.37858,1.37827,1.37827,426200000.0
2006-02-02 12:37:00,1.37854,1.37855,1.37832,1.37838,555000003.0
2006-02-02 12:38:00,1.37841,1.37862,1.3783,1.37835,711100004.0
2006-02-02 12:39:00,1.37832,1.37842,1.37814,1.37821,423500000.0
2006-02-02 12:40:00,1.37822,1.37868,1.37822,1.37849,623600003.0
2006-02-02 12:41:00,1.37846,1.37862,1.37844,1.37845,239400002.0
2006-02-02 12:42:00,1.37839,1.37858,1.37816,1.37836,331300001.0
2006-02-02 12:43:00,1.37827,1.37862,1.37827,1.37838,487100001.0
2006-02-02 12:44:00,1.37845,1.37885,1.3784,1.37885,435500000.0
2006-02-02 12:45:00,1.37878,1.37885,1.37839,1.37885,484000004.0
2006-02-02 12:46:00,1.37888,1.37898,1.37872,1.37886,370400001.0
2006-02-02 12:47:00,1.37863,1.37876,1.37853,1.37871,380100000.0
2006-02-02 12:48:00,1.37873,1.37885,1.37857,1.37863,468300001.0
2006-02-02 12:49:00,1.37866,1.37888,1.37855,1.37869,518200002.0
2006-02-02 12:50:00,1.37877,1.37906,1.37867,1.37867,536100001.0
2006-02-02 12:51:00,1.37845,1.3787,1.37815,1.37815,415500001.0
2006-02-02 12:52:00,1.37803,1.37826,1.37791,1.37813,329500000.0
2006-02-02 12:53:00,1.37828,1.3785,1.37824,1.37849,271900002.0
2006-02-02 12:54:00,1.37849,1.37869,1.37841,1.37849,388000000.0
2006-02-02 12:55:00,1.37858,1.37874,1.37842,1.37845,438400001.0
2006-02-02 12:56:00,1.37842,1.37857,1.37794,1.37795,463200002.0
2006-02-02 12:57:00,1.37812,1.37824,1.37787,1.37808,589100001.0
2006-02-02 12:58:00,1.37821,1.37835,1.37812,1.37825,364300002.0
2006-02-02 12:59:00,1.37826,1.37845,1.37815,1.37824,681800000.0
2006-02-02 13:00:00,1.37823,1.37823,1.37805,1.37811,263500000.0
2006-02-02 13:01:00,1.37799,1.37805,1.37781,1.37795,355200000.0
2006-02-02 13:02:00,1.37784,1.37808,1.37768,1.37781,371700001.0
2006-02-02 13:03:00,1.37783,1.37796,1.37759,1.37779,392000000.0
2006-02-02 13:04:00,1.37798,1.37837,1.37792,1.37814,258900000.0
2006-02-02 13:05:00,1.37832,1.37859,1.37832,1.37858,129600000.0
2006-02-02 13:06:00,1.37866,1.37889,1.37857,1.37872,359600001.0
2006-02-02 13:07:00,1.37876,1.37893,1.37868,1.37885,318600000.0
2006-02-02 13:08:00,1.37902,1.37903,1.37877,1.37884,176400000.0
2006-02-02 13:09:00,1.37866,1.3788,1.3782,1.37846,402100000.0
2006-02-02 13:10:00,1.37847,1.37847,1.37821,1.37821,155700000.0
2006-02-02 13:11:00,1.37821,1.37846,1.37809,1.37827,419600001.0
2006-02-02 13:12:00,1.37829,1.37829,1.37798,1.37799,306100002.0
2006-02-02 13:13:00,1.37796,1.37799,1.3776,1.3776,362800001.0
2006-02-02 13:14:00,1.37752,1.3776,1.37735,1.37752,416900003.0
2006-02-02 13:15:00,1.37756,1.37771,1.37741,1.37756,400300000.0
2006-02-02 13:16:00,1.37754,1.37761,1.37746,1.37747,124100000.0
2006-02-02 13:17:00,1.37718,1.37719,1.37689,1.37689,104800001.0
2006-02-02 13:18:00,1.37674,1.37714,1.37674,1.37699,354700002.0
2006-02-02 13:19:00,1.37679,1.37714,1.37661,1.37686,337000001.0
2006-02-02 13:20:00,1.37679,1.37687,1.37664,1.37677,203000002.0
2006-02-02 13:21:00,1.37674,1.37694,1.37668,1.37676,158700000.0
2006-02-02 13:22:00,1.3768,1.3768,1.37655,1.37666,220100000.0
2006-02-02 13:23:00,1.37638,1.37673,1.37638,1.3765,233700000.0
2006-02-02 13:24:00,1.37659,1.37659,1.37641,1.37647,265900001.0
2006-02-02 13:25:00,1.3765,1.37653,1.37639,1.37647,135400000.0
2006-02-02 13:26:00,1.37651,1.37668,1.37638,1.37638,222500001.0
2006-02-02 13:27:00,1.37622,1.37638,1.37615,1.37617,346000001.0
2006-02-02 13:28:00,1.3762,1.37638,1.37614,1.37631,492800001.0
2006-02-02 13:29:00,1.37623,1.37638,1.37608,1.37634,623800000.0
2006-02-02 13:30:00,1.37638,1.37651,1.37618,1.37642,545600001.0
2006-02-02 13:31:00,1.37651,1.37695,1.3765,1.37656,564200000.0
2006-02-02 13:32:00,1.37656,1.377,1.37656,1.377,218100000.0
2006-02-02 13:33:00,1.37688,1.37722,1.37671,1.3771,434400000.0
2006-02-02 13:34:00,1.37709,1.37738,1.37704,1.37723,329700000.0
2006-02-02 13:35:00,1.3775,1.37788,1.37729,1.37788,391600000.0
2006-02-02 13:36:00,1.37792,1.37792,1.37764,1.37768,507200002.0
2006-02-02 13:37:00,1.37773,1.37789,1.37759,1.37762,488900002.0
2006-02-02 13:38:00,1.37752,1.37759,1.37717,1.37717,428900004.0
2006-02-02 13:39:00,1.37725,1.37761,1.37725,1.37745,224100000.0
2006-02-02 13:40:00,1.3773,1.3776,1.37728,1.37745,373900001.0
2006-02-02 13:41:00,1.37758,1.3776,1.37734,1.3774,203100000.0
2006-02-02 13:42:00,1.37734,1.37757,1.37734,1.37754,163000000.0
2006-02-02 13:43:00,1.37748,1.37748,1.37743,1.37746,123400001.0
2006-02-02 13:44:00,1.37741,1.37747,1.37727,1.37747,253900000.0
2006-02-02 13:45:00,1.37737,1.3774,1.37703,1.37716,433500000.0
2006-02-02 13:46:00,1.37724,1.37736,1.37713,1.37733,437100000.0
2006-02-02 13:47:00,1.37731,1.37744,1.37709,1.37728,482300001.0
2006-02-02 13:48:00,1.37723,1.37723,1.37702,1.37708,241200000.0
2006-02-02 13:49:00,1.37724,1.37732,1.37709,1.37709,191600000.0
2006-02-02 13:50:00,1.37704,1.37704,1.37685,1.37689,314800000.0
2006-02-02 13:51:00,1.37696,1.37696,1.37678,1.37685,266300000.0
2006-02-02 13:52:00,1.3767,1.37708,1.3767,1.37685,424100000.0
2006-02-02 13:53:00,1.37665,1.37684,1.37662,1.37674,474500002.0
2006-02-02 13:54:00,1.37662,1.37693,1.37655,1.37679,411600000.0
2006-02-02 13:55:00,1.37662,1.37684,1.37658,1.37661,314400002.0
2006-02-02 13:56:00,1.37659,1.37699,1.37657,1.37692,398900001.0
2006-02-02 13:57:00,1.37699,1.37721,1.37688,1.37721,318500000.0
2006-02-02 13:58:00,1.37717,1.37732,1.37702,1.37732,195600001.0
2006-02-02 13:59:00,1.37711,1.37745,1.37711,1.37725,367200000.0
2006-02-02 14:00:00,1.37709,1.37717,1.37695,1.3771,293200000.0
2006-02-02 14:01:00,1.37715,1.3773,1.37711,1.37715,383300001.0
2006-02-02 14:02:00,1.37738,1.37761,1.37738,1.3775,352500001.0
2006-02-02 14:03:00,1.37748,1.37774,1.37748,1.3777,469400001.0
2006-02-02 14:04:00,1.37774,1.37793,1.37759,1.37761,410800000.0
2006-02-02 14:05:00,1.37751,1.37761,1.37733,1.37745,392000001.0
2006-02-02 14:06:00,1.3775,1.37762,1.37735,1.37742,357100000.0
2006-02-02 14:07:00,1.37754,1.37806,1.37754,1.3779,294800000.0
2006-02-02 14:08:00,1.37834,1.37852,1.37816,1.37832,429000000.0
2006-02-02 14:09:00,1.37842,1.37883,1.37842,1.37857,211000002.0
2006-02-02 14:10:00,1.37851,1.37872,1.37847,1.37854,287300000.0
2006-02-02 14:11:00,1.37848,1.37869,1.3784,1.37858,134300001.0
2006-02-02 14:12:00,1.37852,1.37871,1.37838,1.37846,256200001.0
2006-02-02 14:13:00,1.37836,1.37856,1.37835,1.37845,190700000.0
2006-02-02 14:14:00,1.37839,1.3785,1.37834,1.37845,213300000.0
2006-02-02 14:15:00,1.37849,1.37861,1.37827,1.37855,395700001.0
2006-02-02 14:16:00,1.37858,1.37867,1.37844,1.37853,214200000.0
2006-02-02 14:17:00,1.37857,1.37867,1.37832,1.37854,626200000.0
2006-02-02 14:18:00,1.37853,1.37869,1.37837,1.37865,382700002.0
2006-02-02 14:19:00,1.37853,1.37876,1.37839,1.37853,453100001.0
2006-02-02 14:20:00,1.37851,1.37856,1.37839,1.37856,203700001.0
2006-02-02 14:21:00,1.37845,1.37845,1.37823,1.37823,365600001.0
2006-02-02 14:22:00,1.37835,1.37843,1.37813,1.37828,550700000.0
2006-02-02 14:23:00,1.37854,1.37861,1.37838,1.3785,161400001.0
2006-02-02 14:24:00,1.37837,1.37868,1.37835,1.37844,471100002.0
2006-02-02 14:25:00,1.3785,1.37877,1.37843,1.37858,557200001.0
2006-02-02 14:26:00,1.37868,1.37876,1.37851,1.37863,599700000.0
2006-02-02 14:27:00,1.37877,1.37911,1.37857,1.37911,398700000.0
2006-02-02 14:28:00,1.37914,1.37943,1.37885,1.37943,44400000.0
2006-02-02 14:29:00,1.37945,1.37961,1.37927,1.37939,28800000.0
2006-02-02 14:30:00,1.37956,1.37968,1.37914,1.37968,57600000.0
2006-02-02 14:31:00,1.37909,1.3794,1.37893,1.37893,88500002.0
2006-02-02 14:32:00,1.37893,1.37909,1.37888,1.37909,27900000.0
2006-02-02 14:33:00,1.37893,1.37908,1.37878,1.37888,37400000.0
2006-02-02 14:34:00,1.37883,1.37898,1.37879,1.37889,32200000.0
2006-02-02 14:35:00,1.3789,1.3789,1.37842,1.37849,23200000.0
2006-02-02 14:36:00,1.37865,1.37879,1.37825,1.37825,42400000.0
2006-02-02 14:37:00,1.3787,1.37874,1.37858,1.37872,38600000.0
2006-02-02 14:38:00,1.37873,1.37873,1.37837,1.37871,54000001.0
2006-02-02 14:39:00,1.37853,1.37881,1.37829,1.37847,44400000.0
2006-02-02 14:40:00,1.37834,1.37863,1.37833,1.37854,18600000.0
2006-02-02 14:41:00,1.37867,1.37886,1.3786,1.37883,48200000.0
2006-02-02 14:42:00,1.37869,1.37894,1.37802,1.37802,37800000.0
2006-02-02 14:43:00,1.37872,1.37896,1.37867,1.37873,26000000.0
2006-02-02 14:44:00,1.37872,1.379,1.37871,1.37898,43000000.0
2006-02-02 14:45:00,1.37878,1.3793,1.37841,1.37884,43800000.0
2006-02-02 14:46:00,1.37859,1.37863,1.3782,1.3782,56700000.0
2006-02-02 14:47:00,1.37832,1.37871,1.37832,1.37868,28400000.0
2006-02-02 14:48:00,1.3787,1.37912,1.37867,1.37912,31400000.0
2006-02-02 14:49:00,1.37884,1.37907,1.3788,1.3788,47600000.0
2006-02-02 14:50:00,1.3785,1.37878,1.37847,1.37878,49600000.0
2006-02-02 14:51:00,1.3788,1.37896,1.37871,1.37878,26600000.0
2006-02-02 14:52:00,1.37868,1.37897,1.37868,1.37897,37800000.0
2006-02-02 14:53:00,1.37879,1.37879,1.37828,1.37828,35600000.0
2006-02-02 14:54:00,1.37854,1.37872,1.37825,1.37825,33500000.0
2006-02-02 14:55:00,1.37854,1.37885,1.37854,1.37857,38800000.0
2006-02-02 14:56:00,1.3788,1.3789,1.37874,1.37882,42400000.0
2006-02-02 14:57:00,1.37858,1.37858,1.37823,1.37823,48800000.0
2006-02-02 14:58:00,1.37818,1.37846,1.37811,1.37811,54900000.0
2006-02-02 14:59:00,1.3781,1.37848,1.3781,1.37834,56400001.0
2006-02-02 15:00:00,1.37826,1.37858,1.3782,1.3782,85900000.0
2006-02-02 15:01:00,1.3787,1.37881,1.3786,1.37868,37400000.0
2006-02-02 15:02:00,1.37871,1.37883,1.37864,1.37869,25600000.0
2006-02-02 15:03:00,1.37865,1.37879,1.37834,1.3786,53800000.0
2006-02-02 15:04:00,1.37859,1.37887,1.37851,1.37887,25200000.0
2006-02-02 15:05:00,1.37894,1.37894,1.37871,1.37883,33800000.0
2006-02-02 15:06:00,1.37883,1.37883,1.37839,1.37858,52000000.0
2006-02-02 15:07:00,1.37866,1.37879,1.37851,1.3786,37600000.0
2006-02-02 15:08:00,1.37847,1.37895,1.37847,1.37876,59600000.0
2006-02-02 15:09:00,1.3787,1.37921,1.3787,1.37921,54000000.0
2006-02-02 15:10:00,1.37916,1.37919,1.37896,1.37896,54300000.0
2006-02-02 15:11:00,1.37889,1.37906,1.37889,1.37896,30200000.0
2006-02-02 15:12:00,1.37884,1.37887,1.37844,1.37856,41800001.0
2006-02-02 15:13:00,1.37825,1.37842,1.37809,1.37842,30400000.0
2006-02-02 15:14:00,1.37805,1.37812,1.37804,1.37807,42500000.0
2006-02-02 15:15:00,1.37818,1.37818,1.37766,1.37817,37400000.0
2006-02-02 15:16:00,1.37828,1.37838,1.37821,1.3783,28400000.0
2006-02-02 15:17:00,1.37818,1.37827,1.37783,1.37794,45100000.0
2006-02-02 15:18:00,1.37781,1.37816,1.37772,1.37816,39600000.0
2006-02-02 15:19:00,1.37821,1.37821,1.37791,1.37796,30400000.0
2006-02-02 15:20:00,1.37795,1.37809,1.37772,1.37778,32600000.0
2006-02-02 15:21:00,1.37771,1.37785,1.37766,1.37785,56800001.0
2006-02-02 15:22:00,1.37784,1.37801,1.3776,1.37789,38400000.0
2006-02-02 15:23:00,1.37816,1.37822,1.37801,1.3781,32000000.0
2006-02-02 15:24:00,1.37815,1.37815,1.37781,1.37787,35600000.0
2006-02-02 15:25:00,1.37774,1.37802,1.3777,1.37778,30000000.0
2006-02-02 15:26:00,1.37779,1.37779,1.37737,1.37754,43500000.0
2006-02-02 15:27:00,1.37756,1.37782,1.37756,1.3777,74300002.0
2006-02-02 15:28:00,1.37761,1.37778,1.37761,1.37778,23000000.0
2006-02-02 15:29:00,1.37778,1.37782,1.37761,1.37764,35000000.0
2006-02-02 15:30:00,1.37757,1.37757,1.37704,1.37738,25200000.0
2006-02-02 15:31:00,1.37746,1.37746,1.37669,1.37688,26400000.0
2006-02-02 15:32:00,1.37688,1.3771,1.37676,1.3771,39600000.0
2006-02-02 15:33:00,1.37731,1.37753,1.37719,1.37752,33800000.0
2006-02-02 15:34:00,1.37739,1.37756,1.37732,1.37735,33200000.0
2006-02-02 15:35:00,1.37764,1.37802,1.37743,1.37744,35800001.0
2006-02-02 15:36:00,1.37776,1.37795,1.37756,1.37756,43800000.0
2006-02-02 15:37:00,1.37766,1.37786,1.37759,1.37786,33600000.0
2006-02-02 15:38:00,1.37778,1.37784,1.37758,1.37784,74600002.0
2006-02-02 15:39:00,1.37784,1.37807,1.37777,1.37777,40200000.0
2006-02-02 15:40:00,1.3778,1.37806,1.37771,1.37771,20000000.0
2006-02-02 15:41:00,1.37785,1.37785,1.37721,1.37775,42200000.0
2006-02-02 15:42:00,1.3778,1.37843,1.3778,1.37843,17000000.0
2006-02-02 15:43:00,1.37868,1.37888,1.37844,1.37888,47800000.0
2006-02-02 15:44:00,1.37907,1.37931,1.37868,1.37908,19000000.0
2006-02-02 15:45:00,1.37931,1.37981,1.37921,1.37981,40500000.0
2006-02-02 15:46:00,1.37987,1.38029,1.37984,1.3802,39400000.0
2006-02-02 15:47:00,1.38028,1.38046,1.37981,1.38016,73500000.0
2006-02-02 15:48:00,1.38004,1.38004,1.37949,1.37972,40400000.0
2006-02-02 15:49:00,1.37953,1.37964,1.37936,1.37962,49800000.0
2006-02-02 15:50:00,1.37966,1.38013,1.37966,1.38013,27600000.0
2006-02-02 15:51:00,1.38009,1.38042,1.37994,1.38035,33800000.0
2006-02-02 15:52:00,1.38042,1.38049,1.38024,1.38035,40600000.0
2006-02-02 15:53:00,1.38009,1.38032,1.37976,1.3798,36200000.0
2006-02-02 15:54:00,1.37951,1.3798,1.37914,1.37966,30400000.0
2006-02-02 15:55:00,1.37959,1.37981,1.37927,1.37967,42500001.0
2006-02-02 15:56:00,1.37969,1.38014,1.37946,1.3801,29800000.0
2006-02-02 15:57:00,1.38017,1.38048,1.38017,1.38021,23800000.0
2006-02-02 15:58:00,1.38045,1.38045,1.37969,1.37986,24400000.0
2006-02-02 15:59:00,1.37983,1.37996,1.3797,1.37983,33400000.0
2006-02-02 16:00:00,1.38001,1.38001,1.37964,1.37981,23200000.0
2006-02-02 16:01:00,1.38002,1.38014,1.37986,1.37995,28200000.0
2006-02-02 16:02:00,1.37981,1.37987,1.37942,1.37987,20400000.0
2006-02-02 16:03:00,1.38022,1.38073,1.38022,1.38039,26800000.0
2006-02-02 16:04:00,1.38004,1.38033,1.37987,1.37995,39800000.0
2006-02-02 16:05:00,1.37987,1.38023,1.37987,1.38014,28200000.0
2006-02-02 16:06:00,1.37989,1.37989,1.37953,1.37955,54000000.0
2006-02-02 16:07:00,1.37945,1.37964,1.3794,1.37963,56000001.0
2006-02-02 16:08:00,1.37979,1.38046,1.37974,1.38032,26800000.0
2006-02-02 16:09:00,1.38018,1.38018,1.37973,1.37983,29000000.0
2006-02-02 16:10:00,1.37978,1.38025,1.37974,1.38025,31300000.0
2006-02-02 16:11:00,1.38,1.38021,1.37974,1.37974,25600000.0
2006-02-02 16:12:00,1.37986,1.38034,1.37986,1.38004,49300000.0
2006-02-02 16:13:00,1.37983,1.38015,1.37962,1.38015,31000000.0
2006-02-02 16:14:00,1.37997,1.38022,1.37961,1.37992,43800000.0
2006-02-02 16:15:00,1.37968,1.38,1.37968,1.37987,26400000.0
2006-02-02 16:16:00,1.37956,1.37956,1.37916,1.37932,42100000.0
2006-02-02 16:17:00,1.37916,1.37937,1.37914,1.37937,38000000.0
2006-02-02 16:18:00,1.37935,1.3796,1.37935,1.3796,37600000.0
2006-02-02 16:19:00,1.37988,1.37988,1.37958,1.37971,33000000.0
2006-02-02 16:20:00,1.37963,1.37976,1.37953,1.3797,60100000.0
2006-02-02 16:21:00,1.37971,1.37978,1.37953,1.37973,37400000.0
2006-02-02 16:22:00,1.37968,1.37968,1.37927,1.37927,38300000.0
2006-02-02 16:23:00,1.37934,1.37944,1.3793,1.37933,31400000.0
2006-02-02 16:24:00,1.37945,1.37957,1.37916,1.37918,35600000.0
2006-02-02 16:25:00,1.37926,1.37929,1.3787,1.37908,28800000.0
2006-02-02 16:26:00,1.37907,1.37907,1.37841,1.37841,53000000.0
2006-02-02 16:27:00,1.37846,1.37912,1.37846,1.37887,30400000.0
2006-02-02 16:28:00,1.37906,1.3792,1.37891,1.3791,57200000.0
2006-02-02 16:29:00,1.37901,1.37901,1.37872,1.3788,41900000.0
2006-02-02 16:30:00,1.37882,1.37931,1.37882,1.37901,56400000.0
2006-02-02 16:31:00,1.37893,1.37903,1.37884,1.37886,32600000.0
2006-02-02 16:32:00,1.37904,1.37904,1.37838,1.37863,43000000.0
2006-02-02 16:33:00,1.37872,1.37906,1.3787,1.37906,32600000.0
2006-02-02 16:34:00,1.37915,1.3792,1.3789,1.37913,44400000.0
2006-02-02 16:35:00,1.37922,1.37922,1.37873,1.37893,40200000.0
2006-02-02 16:36:00,1.37881,1.37908,1.37872,1.379,46000000.0
2006-02-02 16:37:00,1.37914,1.37931,1.37899,1.37904,44400000.0
2006-02-02 16:38:00,1.37898,1.37922,1.37898,1.37911,47000000.0
2006-02-02 16:39:00,1.37927,1.37927,1.37886,1.37887,23600000.0
2006-02-02 16:40:00,1.37869,1.37886,1.37869,1.37883,39900000.0
2006-02-02 16:41:00,1.37831,1.37927,1.37831,1.37918,31800000.0
2006-02-02 16:42:00,1.37909,1.37915,1.37898,1.37901,28000000.0
2006-02-02 16:43:00,1.37898,1.37924,1.37898,1.37915,48000000.0
2006-02-02 16:44:00,1.37914,1.37927,1.37907,1.37925,57000000.0
2006-02-02 16:45:00,1.37886,1.37904,1.37883,1.37897,35200000.0
2006-02-02 16:46:00,1.37921,1.37931,1.37902,1.3792,43500000.0
2006-02-02 16:47:00,1.37925,1.37971,1.37925,1.37932,33800000.0
2006-02-02 16:48:00,1.37954,1.37954,1.37914,1.37924,29000000.0
2006-02-02 16:49:00,1.3793,1.37935,1.3792,1.37935,41000000.0
2006-02-02 16:50:00,1.37925,1.37925,1.37908,1.37908,34400000.0
2006-02-02 16:51:00,1.37912,1.37923,1.3789,1.37907,39600000.0
2006-02-02 16:52:00,1.37904,1.37904,1.37873,1.37886,52000000.0
2006-02-02 16:53:00,1.37885,1.37897,1.37862,1.37894,37600000.0
2006-02-02 16:54:00,1.37898,1.37898,1.37871,1.37888,37700000.0
2006-02-02 16:55:00,1.37893,1.37907,1.3788,1.37902,35200000.0
2006-02-02 16:56:00,1.37902,1.3791,1.3789,1.3789,38900000.0
2006-02-02 16:57:00,1.37881,1.37933,1.37881,1.37928,22400000.0
2006-02-02 16:58:00,1.37909,1.37919,1.37871,1.37908,50700000.0
2006-02-02 16:59:00,1.37942,1.37948,1.37904,1.37924,21000000.0
2006-02-02 17:00:00,1.37884,1.38003,1.37884,1.38003,71600002.0
2006-02-02 17:01:00,1.37997,1.38047,1.37991,1.38037,45300000.0
2006-02-02 17:02:00,1.38053,1.38071,1.38041,1.38061,23000000.0
2006-02-02 17:03:00,1.38064,1.38078,1.38046,1.38058,52900000.0
2006-02-02 17:04:00,1.38058,1.38061,1.38031,1.38046,54200001.0
2006-02-02 17:05:00,1.38033,1.38131,1.38005,1.38131,42200000.0
2006-02-02 17:06:00,1.38115,1.38133,1.38099,1.38128,44700000.0
2006-02-02 17:07:00,1.38129,1.3816,1.38129,1.38142,47000000.0
2006-02-02 17:08:00,1.3813,1.38146,1.38103,1.38131,42800000.0
2006-02-02 17:09:00,1.38129,1.38179,1.38113,1.3817,60700000.0
2006-02-02 17:10:00,1.38152,1.38173,1.38134,1.38173,35200000.0
2006-02-02 17:11:00,1.38175,1.38191,1.38161,1.38182,39400000.0
2006-02-02 17:12:00,1.3818,1.38252,1.3818,1.38245,37100000.0
2006-02-02 17:13:00,1.38245,1.38351,1.38245,1.3835,34800000.0
2006-02-02 17:14:00,1.38321,1.38362,1.38321,1.3833,74600000.0
2006-02-02 17:15:00,1.3836,1.38389,1.38344,1.38356,22800000.0
2006-02-02 17:16:00,1.38345,1.38371,1.38336,1.3834,54000001.0
2006-02-02 17:17:00,1.38334,1.3837,1.38332,1.3837,44700000.0
2006-02-02 17:18:00,1.38379,1.38379,1.38325,1.38332,51400000.0
2006-02-02 17:19:00,1.38312,1.38331,1.38291,1.38309,25600000.0
2006-02-02 17:20:00,1.38304,1.38307,1.38269,1.38283,34000000.0
2006-02-02 17:21:00,1.38319,1.38326,1.38285,1.38324,43800000.0
2006-02-02 17:22:00,1.3831,1.38344,1.38301,1.38335,49600000.0
2006-02-02 17:23:00,1.38304,1.38392,1.38304,1.38383,29000000.0
2006-02-02 17:24:00,1.38367,1.38402,1.3836,1.38402,32400000.0
2006-02-02 17:25:00,1.38378,1.3844,1.38378,1.38405,42600000.0
2006-02-02 17:26:00,1.38377,1.384,1.38366,1.38383,46900000.0
2006-02-02 17:27:00,1.38372,1.38372,1.38321,1.3833,48700000.0
2006-02-02 17:28:00,1.38361,1.38378,1.3835,1.38363,51800000.0
2006-02-02 17:29:00,1.38376,1.384,1.38357,1.38381,43600000.0
2006-02-02 17:30:00,1.3837,1.3837,1.38308,1.38347,50900000.0
2006-02-02 17:31:00,1.3834,1.38349,1.38322,1.38322,40500000.0
2006-02-02 17:32:00,1.38309,1.38349,1.38309,1.38331,38600000.0
2006-02-02 17:33:00,1.38336,1.38355,1.38299,1.38301,42200000.0
2006-02-02 17:34:00,1.38286,1.38309,1.38267,1.38309,38000000.0
2006-02-02 17:35:00,1.38314,1.38337,1.38303,1.3833,52500001.0
2006-02-02 17:36:00,1.3832,1.38327,1.38304,1.38307,40400000.0
2006-02-02 17:37:00,1.38311,1.38329,1.38256,1.38303,35000000.0
2006-02-02 17:38:00,1.38281,1.38344,1.38281,1.38312,58000000.0
2006-02-02 17:39:00,1.38333,1.3834,1.38325,1.38335,27000000.0
2006-02-02 17:40:00,1.38317,1.3833,1.38292,1.38292,42600000.0
2006-02-02 17:41:00,1.38282,1.38299,1.38269,1.38287,53400001.0
2006-02-02 17:42:00,1.38293,1.38334,1.38263,1.38334,28000000.0
2006-02-02 17:43:00,1.38341,1.38341,1.38301,1.38332,37800000.0
2006-02-02 17:44:00,1.38332,1.38332,1.38316,1.38317,37600000.0
2006-02-02 17:45:00,1.38324,1.38326,1.38301,1.38324,23400000.0
2006-02-02 17:46:00,1.38344,1.38352,1.38331,1.38345,55500000.0
2006-02-02 17:47:00,1.38363,1.38408,1.38363,1.38365,23400000.0
2006-02-02 17:48:00,1.38377,1.38414,1.38373,1.38399,40000000.0
2006-02-02 17:49:00,1.38395,1.38403,1.38352,1.3837,47200000.0
2006-02-02 17:50:00,1.38363,1.3838,1.38359,1.3838,33100000.0
2006-02-02 17:51:00,1.38349,1.38356,1.38316,1.38327,46800001.0
2006-02-02 17:52:00,1.38341,1.3835,1.3832,1.38337,28200000.0
2006-02-02 17:53:00,1.38329,1.38358,1.38329,1.38351,34100000.0
2006-02-02 17:54:00,1.38346,1.38369,1.38307,1.38341,40000000.0
2006-02-02 17:55:00,1.38333,1.38348,1.3827,1.38348,50200000.0
2006-02-02 17:56:00,1.38327,1.38356,1.38321,1.38342,39900000.0
2006-02-02 17:57:00,1.3835,1.38369,1.38301,1.38345,50200000.0
2006-02-02 17:58:00,1.38367,1.38377,1.38339,1.38353,52600000.0
2006-02-02 17:59:00,1.38339,1.38342,1.38193,1.38195,39600000.0
2006-02-02 18:00:00,1.3822,1.38236,1.38195,1.382,43000000.0
2006-02-02 18:01:00,1.38181,1.38193,1.38116,1.38116,49800000.0
2006-02-02 18:02:00,1.38126,1.38186,1.38126,1.38182,48800000.0
2006-02-02 18:03:00,1.38172,1.38185,1.38148,1.38148,35200000.0
2006-02-02 18:04:00,1.38174,1.38199,1.38166,1.38175,55900000.0
2006-02-02 18:05:00,1.38172,1.38179,1.38157,1.38174,29200000.0
2006-02-02 18:06:00,1.38176,1.38206,1.3815,1.38158,57400000.0
2006-02-02 18:07:00,1.38178,1.38178,1.38133,1.38151,58000000.0
2006-02-02 18:08:00,1.38149,1.38179,1.38149,1.38165,42000000.0
2006-02-02 18:09:00,1.38169,1.38183,1.38159,1.38163,57800000.0
2006-02-02 18:10:00,1.38156,1.38179,1.38117,1.38118,36800000.0
2006-02-02 18:11:00,1.38122,1.38122,1.38089,1.38116,31400000.0
2006-02-02 18:12:00,1.38127,1.38139,1.38124,1.38124,39800000.0
2006-02-02 18:13:00,1.3813,1.38172,1.38125,1.38172,36000000.0
2006-02-02 18:14:00,1.38136,1.38205,1.38136,1.38199,46900000.0
2006-02-02 18:15:00,1.38184,1.38229,1.38184,1.38224,24800000.0
2006-02-02 18:16:00,1.38237,1.38238,1.38207,1.38207,35600000.0
2006-02-02 18:17:00,1.38212,1.38237,1.38211,1.38211,29800000.0
2006-02-02 18:18:00,1.38214,1.3822,1.38185,1.38209,55500000.0
2006-02-02 18:19:00,1.38241,1.38241,1.38198,1.38216,16600000.0
2006-02-02 18:20:00,1.38236,1.38253,1.3821,1.38224,31300000.0
2006-02-02 18:21:00,1.38242,1.38272,1.38232,1.38255,44200000.0
2006-02-02 18:22:00,1.38279,1.38293,1.38274,1.38286,35600000.0
2006-02-02 18:23:00,1.38281,1.38296,1.38277,1.38296,43300000.0
2006-02-02 18:24:00,1.38317,1.38317,1.3827,1.38304,45300000.0
2006-02-02 18:25:00,1.38329,1.38329,1.38291,1.38305,30000000.0
2006-02-02 18:26:00,1.38312,1.38328,1.38312,1.38325,36800000.0
2006-02-02 18:27:00,1.38332,1.38374,1.38313,1.38367,36700000.0
2006-02-02 18:28:00,1.3835,1.38377,1.38337,1.38337,27600000.0
2006-02-02 18:29:00,1.38342,1.38357,1.38318,1.38329,37800000.0
2006-02-02 18:30:00,1.38329,1.38364,1.38322,1.38357,31600000.0
2006-02-02 18:31:00,1.38362,1.3837,1.38348,1.38366,40300000.0
2006-02-02 18:32:00,1.38377,1.38377,1.38299,1.38309,18200000.0
2006-02-02 18:33:00,1.38319,1.38319,1.38243,1.38247,52700000.0
2006-02-02 18:34:00,1.38223,1.38251,1.38201,1.38217,28000000.0
2006-02-02 18:35:00,1.38194,1.38194,1.38138,1.38185,48100000.0
2006-02-02 18:36:00,1.38169,1.382,1.38159,1.38191,68600001.0
2006-02-02 18:37:00,1.38215,1.38231,1.38193,1.38225,52900001.0
2006-02-02 18:38:00,1.38227,1.38268,1.3821,1.38268,23200000.0
2006-02-02 18:39:00,1.3825,1.38305,1.3825,1.38305,33000000.0
2006-02-02 18:40:00,1.3829,1.38297,1.38237,1.38243,52600001.0
2006-02-02 18:41:00,1.38256,1.38279,1.38256,1.3827,25200000.0
2006-02-02 18:42:00,1.38267,1.38295,1.38256,1.38295,56200000.0
2006-02-02 18:43:00,1.38288,1.38304,1.38272,1.38272,43800000.0
2006-02-02 18:44:00,1.3828,1.38285,1.38267,1.38272,37600000.0
2006-02-02 18:45:00,1.38301,1.38312,1.38239,1.38239,39900000.0
2006-02-02 18:46:00,1.38279,1.38283,1.38223,1.38223,17400000.0
2006-02-02 18:47:00,1.38249,1.38249,1.38228,1.38234,32400000.0
2006-02-02 18:48:00,1.38232,1.38252,1.38221,1.38233,42400000.0
2006-02-02 18:49:00,1.38214,1.38214,1.38196,1.38213,31300000.0
2006-02-02 18:50:00,1.38236,1.38255,1.3822,1.38249,65400001.0
2006-02-02 18:51:00,1.38258,1.38284,1.38246,1.38266,42300000.0
2006-02-02 18:52:00,1.38244,1.38279,1.38244,1.38261,39400000.0
2006-02-02 18:53:00,1.38269,1.38289,1.38265,1.38285,35800000.0
2006-02-02 18:54:00,1.38306,1.38319,1.38281,1.38313,27600000.0
2006-02-02 18:55:00,1.38289,1.38307,1.38283,1.3829,26800000.0
2006-02-02 18:56:00,1.3826,1.38286,1.38236,1.38236,64500001.0
2006-02-02 18:57:00,1.38275,1.38292,1.38273,1.38275,29600000.0
2006-02-02 18:58:00,1.38271,1.38279,1.38256,1.38268,27800000.0
2006-02-02 18:59:00,1.38295,1.38309,1.38269,1.38287,27000000.0
2006-02-02 19:00:00,1.38291,1.38297,1.38271,1.38283,49400001.0
2006-02-02 19:01:00,1.38296,1.38308,1.38278,1.38296,45600000.0
2006-02-02 19:02:00,1.38299,1.38335,1.38297,1.38335,47400000.0
2006-02-02 19:03:00,1.38316,1.38356,1.38312,1.38342,69400000.0
2006-02-02 19:04:00,1.38338,1.38348,1.38297,1.38318,37600000.0
2006-02-02 19:05:00,1.3832,1.38333,1.383,1.38326,43300000.0
2006-02-02 19:06:00,1.38325,1.38325,1.38275,1.3831,71300002.0
2006-02-02 19:07:00,1.38322,1.38325,1.3829,1.38319,46400000.0
2006-02-02 19:08:00,1.38294,1.38323,1.38284,1.38284,58000000.0
2006-02-02 19:09:00,1.38289,1.38296,1.38268,1.38285,42300000.0
2006-02-02 19:10:00,1.38307,1.38319,1.38266,1.38266,62700000.0
2006-02-02 19:11:00,1.38313,1.38339,1.38313,1.38331,54200000.0
2006-02-02 19:12:00,1.38302,1.38335,1.38302,1.38335,66800002.0
2006-02-02 19:13:00,1.38336,1.38352,1.38328,1.38352,38400000.0
2006-02-02 19:14:00,1.38338,1.38369,1.38327,1.38369,24800000.0
2006-02-02 19:15:00,1.3835,1.3835,1.38318,1.38337,47900001.0
2006-02-02 19:16:00,1.38312,1.38338,1.38312,1.38324,47400000.0
2006-02-02 19:17:00,1.3833,1.38341,1.38318,1.38327,51500000.0
2006-02-02 19:18:00,1.38328,1.38328,1.38294,1.38318,26000000.0
2006-02-02 19:19:00,1.3833,1.38334,1.38291,1.38326,29600000.0
2006-02-02 19:20:00,1.38321,1.38336,1.38302,1.38323,29100000.0
2006-02-02 19:21:00,1.38302,1.38319,1.3829,1.38306,51900000.0
2006-02-02 19:22:00,1.38308,1.38313,1.3829,1.38298,37200000.0
2006-02-02 19:23:00,1.38282,1.38305,1.38254,1.38305,51400001.0
2006-02-02 19:24:00,1.38315,1.38315,1.38266,1.38278,46200000.0
2006-02-02 19:25:00,1.38297,1.38305,1.38257,1.38305,34800000.0
2006-02-02 19:26:00,1.38296,1.38314,1.38271,1.38292,91000000.0
2006-02-02 19:27:00,1.38301,1.38317,1.38279,1.38311,28600000.0
2006-02-02 19:28:00,1.38292,1.3831,1.38279,1.38286,39000000.0
2006-02-02 19:29:00,1.38282,1.38301,1.38249,1.38301,45700000.0
2006-02-02 19:30:00,1.38321,1.38334,1.38318,1.38322,47200000.0
2006-02-02 19:31:00,1.38326,1.38329,1.38296,1.38301,57800000.0
2006-02-02 19:32:00,1.38292,1.38318,1.38292,1.3831,30600000.0
2006-02-02 19:33:00,1.38321,1.38324,1.38298,1.3831,56700000.0
2006-02-02 19:34:00,1.3832,1.3836,1.3832,1.38346,38800000.0
2006-02-02 19:35:00,1.38348,1.38361,1.38318,1.38356,38500000.0
2006-02-02 19:36:00,1.38335,1.38344,1.38309,1.38342,26800000.0
2006-02-02 19:37:00,1.3836,1.38366,1.38323,1.38323,41000000.0
2006-02-02 19:38:00,1.38319,1.38364,1.38319,1.38347,30800000.0
2006-02-02 19:39:00,1.3836,1.3837,1.38345,1.38358,45500000.0
2006-02-02 19:40:00,1.3835,1.3835,1.3833,1.38343,39800000.0
2006-02-02 19:41:00,1.38333,1.3835,1.3832,1.3835,52300000.0
2006-02-02 19:42:00,1.38351,1.38369,1.38331,1.38369,44200000.0
2006-02-02 19:43:00,1.38352,1.38352,1.38303,1.38335,35000000.0
2006-02-02 19:44:00,1.38331,1.38343,1.38326,1.38343,40800000.0
2006-02-02 19:45:00,1.38333,1.3834,1.38328,1.38333,56100000.0
2006-02-02 19:46:00,1.38344,1.38362,1.38309,1.38309,47900000.0
2006-02-02 19:47:00,1.38332,1.38374,1.38332,1.38356,41200000.0
2006-02-02 19:48:00,1.38352,1.38352,1.38331,1.3835,33800000.0
2006-02-02 19:49:00,1.38325,1.38334,1.38305,1.38305,18200000.0
2006-02-02 19:50:00,1.38328,1.38328,1.38301,1.38316,40000000.0
2006-02-02 19:51:00,1.38296,1.38314,1.38296,1.38307,57000000.0
2006-02-02 19:52:00,1.38289,1.38296,1.38271,1.38282,34000000.0
2006-02-02 19:53:00,1.38294,1.3833,1.38294,1.3833,57100000.0
2006-02-02 19:54:00,1.38325,1.38359,1.38325,1.38359,35200000.0
2006-02-02 19:55:00,1.38353,1.3836,1.38347,1.38349,36200000.0
2006-02-02 19:56:00,1.38349,1.38358,1.38331,1.38347,45100000.0
2006-02-02 19:57:00,1.38345,1.38347,1.3829,1.38303,40900000.0
2006-02-02 19:58:00,1.3829,1.38327,1.38289,1.38323,30800000.0
2006-02-02 19:59:00,1.38334,1.38334,1.38322,1.38322,40700000.0
2006-02-02 20:00:00,1.38334,1.38359,1.383,1.383,41800000.0
2006-02-02 20:01:00,1.3834,1.38354,1.38326,1.38326,61200000.0
2006-02-02 20:02:00,1.38343,1.38351,1.38331,1.38339,22700000.0
2006-02-02 20:03:00,1.38347,1.3836,1.38322,1.38358,36400000.0
2006-02-02 20:04:00,1.38354,1.38362,1.38319,1.38336,35800000.0
2006-02-02 20:05:00,1.3833,1.38352,1.38315,1.38315,32600000.0
2006-02-02 20:06:00,1.38336,1.38339,1.38319,1.38325,20600000.0
2006-02-02 20:07:00,1.3832,1.38329,1.38299,1.38328,28900000.0
2006-02-02 20:08:00,1.38341,1.38341,1.38299,1.38323,35200000.0
2006-02-02 20:09:00,1.38341,1.38345,1.38336,1.38336,38600001.0
2006-02-02 20:10:00,1.38294,1.38348,1.38294,1.3832,57800000.0
2006-02-02 20:11:00,1.38315,1.38315,1.38287,1.38298,27700000.0
2006-02-02 20:12:00,1.38321,1.38326,1.38281,1.38313,41600000.0
2006-02-02 20:13:00,1.38314,1.38314,1.38284,1.38296,31400000.0
2006-02-02 20:14:00,1.38298,1.38338,1.3826,1.38335,73100002.0
2006-02-02 20:15:00,1.38354,1.38354,1.38334,1.38346,41000000.0
2006-02-02 20:16:00,1.38338,1.38366,1.38331,1.38332,52200000.0
2006-02-02 20:17:00,1.3833,1.38377,1.3833,1.38371,33600000.0
2006-02-02 20:18:00,1.3836,1.38377,1.38353,1.38365,35300000.0
2006-02-02 20:19:00,1.38387,1.38421,1.38362,1.38421,31600000.0
2006-02-02 20:20:00,1.38414,1.38414,1.3837,1.38396,30600000.0
2006-02-02 20:21:00,1.38384,1.3842,1.38384,1.38395,35200000.0
2006-02-02 20:22:00,1.38392,1.38401,1.38383,1.38401,55100000.0
2006-02-02 20:23:00,1.38426,1.38447,1.38407,1.38445,70700000.0
2006-02-02 20:24:00,1.38458,1.38466,1.38425,1.38425,39300000.0
2006-02-02 20:25:00,1.38446,1.38446,1.38412,1.38425,62600000.0
2006-02-02 20:26:00,1.3845,1.38465,1.38433,1.38458,34600000.0
2006-02-02 20:27:00,1.38465,1.38472,1.3842,1.38451,57400000.0
2006-02-02 20:28:00,1.38466,1.38491,1.38465,1.38477,38700000.0
2006-02-02 20:29:00,1.38484,1.38513,1.3846,1.38513,39000000.0
2006-02-02 20:30:00,1.38542,1.38553,1.38517,1.38539,49600000.0
2006-02-02 20:31:00,1.38534,1.38555,1.3851,1.38555,55200001.0
2006-02-02 20:32:00,1.38535,1.3855,1.38505,1.38549,29500000.0
2006-02-02 20:33:00,1.3855,1.38551,1.38521,1.38551,36600000.0
2006-02-02 20:34:00,1.38549,1.38583,1.38546,1.38555,64700001.0
2006-02-02 20:35:00,1.38537,1.3855,1.38533,1.38546,44200000.0
2006-02-02 20:36:00,1.38556,1.38575,1.38547,1.38553,67800001.0
2006-02-02 20:37:00,1.38535,1.38535,1.385,1.38516,46500000.0
2006-02-02 20:38:00,1.38519,1.38524,1.38502,1.38514,45000000.0
2006-02-02 20:39:00,1.38503,1.38532,1.38489,1.385,63600000.0
2006-02-02 20:40:00,1.38488,1.38508,1.38488,1.38488,29200000.0
2006-02-02 20:41:00,1.38488,1.38493,1.38449,1.38475,38800000.0
2006-02-02 20:42:00,1.38468,1.38478,1.38438,1.3847,47300000.0
2006-02-02 20:43:00,1.38455,1.38455,1.38413,1.38413,31800000.0
2006-02-02 20:44:00,1.38441,1.38446,1.38394,1.38446,36100000.0
2006-02-02 20:45:00,1.38435,1.38447,1.38422,1.38447,38000000.0
2006-02-02 20:46:00,1.38453,1.38457,1.38445,1.38452,61100000.0
2006-02-02 20:47:00,1.38443,1.38452,1.38412,1.38443,68400000.0
2006-02-02 20:48:00,1.38435,1.38459,1.38435,1.38447,52400001.0
2006-02-02 20:49:00,1.38449,1.38457,1.38448,1.38455,29600000.0
2006-02-02 20:50:00,1.3845,1.3845,1.38438,1.38449,44800000.0
2006-02-02 20:51:00,1.38434,1.38455,1.38431,1.38435,26000000.0
2006-02-02 20:52:00,1.3843,1.38455,1.38429,1.38444,38700000.0
2006-02-02 20:53:00,1.3843,1.3845,1.3843,1.38436,68400001.0
2006-02-02 20:54:00,1.38399,1.38435,1.38399,1.3842,43600000.0
2006-02-02 20:55:00,1.38429,1.38462,1.38429,1.38455,20000000.0
2006-02-02 20:56:00,1.38434,1.38462,1.38427,1.38462,37600000.0
2006-02-02 20:57:00,1.38467,1.38474,1.38459,1.38464,26600000.0
2006-02-02 20:58:00,1.38468,1.38472,1.38445,1.38458,34500000.0
2006-02-02 20:59:00,1.3846,1.38469,1.38456,1.3846,68900001.0
2006-02-02 21:00:00,1.38432,1.3846,1.38417,1.3845,23200000.0
2006-02-02 21:01:00,1.38463,1.38496,1.38426,1.38426,24600000.0
2006-02-02 21:02:00,1.38454,1.38476,1.38429,1.38468,51800000.0
2006-02-02 21:03:00,1.38465,1.38468,1.38448,1.38448,29600000.0
2006-02-02 21:04:00,1.38466,1.38466,1.38451,1.38466,27800000.0
2006-02-02 21:05:00,1.38446,1.3848,1.38446,1.38449,46500000.0
2006-02-02 21:06:00,1.38458,1.38462,1.3844,1.38462,74100000.0
2006-02-02 21:07:00,1.38462,1.38462,1.38433,1.38452,24200000.0
2006-02-02 21:08:00,1.38453,1.38486,1.38445,1.38486,24400000.0
2006-02-02 21:09:00,1.38497,1.38497,1.38465,1.38491,35600000.0
2006-02-02 21:10:00,1.38496,1.38503,1.38478,1.38487,32000000.0
2006-02-02 21:11:00,1.38491,1.38519,1.38469,1.38494,34800000.0
2006-02-02 21:12:00,1.38502,1.38507,1.38473,1.38485,49800000.0
2006-02-02 21:13:00,1.38473,1.38495,1.38469,1.38473,48900000.0
2006-02-02 21:14:00,1.3847,1.385,1.38469,1.38478,36200000.0
2006-02-02 21:15:00,1.38476,1.38498,1.38474,1.38484,49800000.0
2006-02-02 21:16:00,1.38439,1.38492,1.38439,1.38492,44600000.0
2006-02-02 21:17:00,1.38495,1.38507,1.38472,1.38472,54200000.0
2006-02-02 21:18:00,1.38523,1.38523,1.38456,1.38481,47700000.0
2006-02-02 21:19:00,1.38483,1.38487,1.38472,1.3848,36800000.0
2006-02-02 21:20:00,1.38485,1.38501,1.38477,1.3848,40000000.0
2006-02-02 21:21:00,1.38478,1.38495,1.38465,1.38465,33400000.0
2006-02-02 21:22:00,1.38438,1.38489,1.38412,1.38427,31400000.0
2006-02-02 21:23:00,1.38418,1.38461,1.38386,1.38386,50900000.0
2006-02-02 21:24:00,1.38366,1.38395,1.38348,1.38368,89000000.0
2006-02-02 21:25:00,1.38383,1.38412,1.38378,1.38378,41900000.0
2006-02-02 21:26:00,1.38407,1.38424,1.38397,1.38399,25600000.0
2006-02-02 21:27:00,1.38396,1.38415,1.38396,1.38408,23400000.0
2006-02-02 21:28:00,1.3841,1.38427,1.3841,1.3842,29000000.0
2006-02-02 21:29:00,1.38429,1.38439,1.38418,1.38439,25000000.0
2006-02-02 21:30:00,1.38438,1.38457,1.38431,1.38444,40200000.0
2006-02-02 21:31:00,1.38449,1.38455,1.38436,1.38436,18600000.0
2006-02-02 21:32:00,1.3844,1.38441,1.38426,1.38439,47200000.0
2006-02-02 21:33:00,1.38465,1.38477,1.38441,1.38451,33400000.0
2006-02-02 21:34:00,1.38438,1.38448,1.38429,1.38445,30000000.0
2006-02-02 21:35:00,1.38448,1.38458,1.3842,1.38458,15800000.0
2006-02-02 21:36:00,1.38461,1.38461,1.38415,1.38433,38400000.0
2006-02-02 21:37:00,1.38432,1.38432,1.38415,1.3843,27800000.0
2006-02-02 21:38:00,1.3842,1.3842,1.3838,1.38385,20800000.0
2006-02-02 21:39:00,1.38358,1.38378,1.38358,1.38376,37400000.0
2006-02-02 21:40:00,1.38356,1.38377,1.38356,1.38377,28200000.0
2006-02-02 21:41:00,1.38378,1.38403,1.38376,1.38389,40500000.0
2006-02-02 21:42:00,1.38412,1.38417,1.38387,1.38387,44000001.0
2006-02-02 21:43:00,1.38411,1.38413,1.38391,1.38413,27200000.0
2006-02-02 21:44:00,1.38405,1.38425,1.38395,1.38407,35900000.0
2006-02-02 21:45:00,1.38412,1.38444,1.38409,1.38444,21800000.0
2006-02-02 21:46:00,1.38462,1.38469,1.38427,1.38436,42200000.0
2006-02-02 21:47:00,1.38413,1.3842,1.38394,1.38403,38700000.0
2006-02-02 21:48:00,1.3842,1.3842,1.38392,1.384,42400000.0
2006-02-02 21:49:00,1.38399,1.38408,1.38392,1.38408,34100000.0
2006-02-02 21:50:00,1.38413,1.38413,1.38381,1.3839,36400000.0
2006-02-02 21:51:00,1.38389,1.38414,1.38388,1.38396,39400000.0
2006-02-02 21:52:00,1.3838,1.38396,1.38376,1.38394,46000000.0
2006-02-02 21:53:00,1.38375,1.38396,1.38334,1.38334,23400000.0
2006-02-02 21:54:00,1.38351,1.38406,1.38351,1.38401,53700000.0
2006-02-02 21:55:00,1.38411,1.38415,1.38377,1.38387,68200000.0
2006-02-02 21:56:00,1.38381,1.38402,1.38381,1.38391,28000000.0
2006-02-02 21:57:00,1.38378,1.38395,1.38341,1.38382,33800000.0
2006-02-02 21:58:00,1.38391,1.38413,1.3839,1.38397,31200000.0
2006-02-02 21:59:00,1.38395,1.38401,1.38368,1.38368,37000000.0
2006-02-02 22:00:00,1.38373,1.38382,1.38373,1.38374,42000000.0
2006-02-02 22:01:00,1.38351,1.38375,1.38346,1.38361,43500000.0
2006-02-02 22:02:00,1.38354,1.38363,1.38336,1.38336,35800000.0
2006-02-02 22:03:00,1.38355,1.38361,1.38333,1.38361,43000000.0
2006-02-02 22:04:00,1.38345,1.38345,1.38313,1.38325,34800001.0
2006-02-02 22:05:00,1.38354,1.38376,1.38344,1.38376,24200000.0
2006-02-02 22:06:00,1.3839,1.3839,1.38339,1.38367,42200000.0
2006-02-02 22:07:00,1.38361,1.38377,1.38342,1.38353,29000000.0
2006-02-02 22:08:00,1.38319,1.38375,1.38319,1.38375,52600000.0
2006-02-02 22:09:00,1.38368,1.38372,1.38337,1.38357,36600000.0
2006-02-02 22:10:00,1.38366,1.38384,1.3835,1.38384,48000000.0
2006-02-02 22:11:00,1.38384,1.38401,1.38375,1.38377,24600000.0
2006-02-02 22:12:00,1.38374,1.38387,1.38363,1.38363,45800000.0
2006-02-02 22:13:00,1.38366,1.38373,1.38364,1.38364,38700000.0
2006-02-02 22:14:00,1.38355,1.38396,1.38352,1.38352,68400000.0
2006-02-02 22:15:00,1.3837,1.38387,1.38363,1.38372,49400000.0
2006-02-02 22:16:00,1.38366,1.3838,1.38349,1.38349,47900000.0
2006-02-02 22:17:00,1.38391,1.38424,1.3839,1.38416,20700000.0
2006-02-02 22:18:00,1.3843,1.38449,1.38417,1.38441,46800000.0
2006-02-02 22:19:00,1.38437,1.3845,1.38429,1.38436,28000000.0
2006-02-02 22:20:00,1.38443,1.38454,1.38426,1.38443,58800000.0
2006-02-02 22:21:00,1.38424,1.38424,1.38374,1.384,24200000.0
2006-02-02 22:22:00,1.38422,1.38422,1.38388,1.38407,48000000.0
2006-02-02 22:23:00,1.38419,1.38423,1.38391,1.38393,24200000.0
2006-02-02 22:24:00,1.38421,1.38422,1.38394,1.38419,36800000.0
2006-02-02 22:25:00,1.38412,1.38422,1.38402,1.38417,25600000.0
2006-02-02 22:26:00,1.38398,1.38431,1.38398,1.38431,36500000.0
2006-02-02 22:27:00,1.38419,1.38434,1.38385,1.38427,36200000.0
2006-02-02 22:28:00,1.38408,1.38431,1.38397,1.38418,63200000.0
2006-02-02 22:29:00,1.38418,1.38428,1.38406,1.3842,29800000.0
2006-02-02 22:30:00,1.38411,1.38411,1.38388,1.38398,44800000.0
2006-02-02 22:31:00,1.38417,1.3842,1.38352,1.38412,38800000.0
2006-02-02 22:32:00,1.38408,1.38435,1.38404,1.38422,55000001.0
2006-02-02 22:33:00,1.38414,1.38437,1.38414,1.38425,54000000.0
2006-02-02 22:34:00,1.38425,1.38441,1.38404,1.38425,47400000.0
2006-02-02 22:35:00,1.38421,1.38435,1.38412,1.38412,39800000.0
2006-02-02 22:36:00,1.3843,1.38457,1.38376,1.38376,42200000.0
2006-02-02 22:37:00,1.38432,1.3844,1.38415,1.38426,58600000.0
2006-02-02 22:38:00,1.38416,1.38432,1.38412,1.38426,24800000.0
2006-02-02 22:39:00,1.38429,1.38436,1.38412,1.38428,42600000.0
2006-02-02 22:40:00,1.38437,1.38445,1.38402,1.38402,32600000.0
2006-02-02 22:41:00,1.38425,1.38447,1.38421,1.38447,23000000.0
2006-02-02 22:42:00,1.38453,1.38453,1.38419,1.38429,38000000.0
2006-02-02 22:43:00,1.38447,1.38451,1.38431,1.38444,50600001.0
2006-02-02 22:44:00,1.38434,1.38441,1.38418,1.3843,29300000.0
2006-02-02 22:45:00,1.38434,1.38434,1.38419,1.38433,20600000.0
2006-02-02 22:46:00,1.38426,1.38434,1.38414,1.38414,33000000.0
2006-02-02 22:47:00,1.38422,1.38424,1.38404,1.38414,32800000.0
2006-02-02 22:48:00,1.38399,1.38439,1.38399,1.38424,31600000.0
2006-02-02 22:49:00,1.38427,1.38455,1.38402,1.38419,23400000.0
2006-02-02 22:50:00,1.38425,1.38432,1.38411,1.38411,26900000.0
2006-02-02 22:51:00,1.38437,1.3847,1.38431,1.3847,28700000.0
2006-02-02 22:52:00,1.38436,1.38445,1.38415,1.38415,40200000.0
2006-02-02 22:53:00,1.38432,1.38447,1.38402,1.38447,53600000.0
2006-02-02 22:54:00,1.38442,1.38442,1.3842,1.38422,28600000.0
2006-02-02 22:55:00,1.38447,1.38447,1.3841,1.3841,34100000.0
2006-02-02 22:56:00,1.3842,1.38433,1.38402,1.38433,33000000.0
2006-02-02 22:57:00,1.38434,1.38455,1.38415,1.38415,61800001.0
2006-02-02 22:58:00,1.38428,1.38441,1.38419,1.38419,19200000.0
2006-02-02 22:59:00,1.38426,1.38426,1.38383,1.38405,51500000.0
2006-02-02 23:00:00,1.38404,1.38429,1.38396,1.38396,29400000.0
2006-02-02 23:01:00,1.38405,1.38416,1.38377,1.38413,44800000.0
2006-02-02 23:02:00,1.38405,1.38421,1.38405,1.38409,26600000.0
2006-02-02 23:03:00,1.38422,1.38422,1.38397,1.38397,45500000.0
2006-02-02 23:04:00,1.38405,1.38425,1.38399,1.38421,17800000.0
2006-02-02 23:05:00,1.38412,1.38438,1.38407,1.38438,31600000.0
2006-02-02 23:06:00,1.38433,1.38435,1.38392,1.38435,48200000.0
2006-02-02 23:07:00,1.38398,1.38425,1.38394,1.38414,27500000.0
2006-02-02 23:08:00,1.38414,1.38429,1.38401,1.38407,32800000.0
2006-02-02 23:09:00,1.38409,1.3842,1.38399,1.38411,30200000.0
2006-02-02 23:10:00,1.38413,1.38445,1.38404,1.38419,51800000.0
2006-02-02 23:11:00,1.38421,1.38426,1.3841,1.38414,48600000.0
2006-02-02 23:12:00,1.38418,1.3842,1.38398,1.38408,40400001.0
2006-02-02 23:13:00,1.38338,1.38406,1.38338,1.38391,36200000.0
2006-02-02 23:14:00,1.38406,1.38409,1.38391,1.38401,28800000.0
2006-02-02 23:15:00,1.38401,1.38411,1.38343,1.38398,53800000.0
2006-02-02 23:16:00,1.38417,1.38427,1.38406,1.38419,40400000.0
2006-02-02 23:17:00,1.38429,1.38435,1.38418,1.38418,57600000.0
2006-02-02 23:18:00,1.38431,1.38434,1.38394,1.38416,41200000.0
2006-02-02 23:19:00,1.38414,1.38432,1.3841,1.38425,59400000.0
2006-02-02 23:20:00,1.38435,1.38435,1.38383,1.38421,42600000.0
2006-02-02 23:21:00,1.3843,1.38436,1.38412,1.38416,45800000.0
2006-02-02 23:22:00,1.3842,1.38435,1.38398,1.38432,25600000.0
2006-02-02 23:23:00,1.38429,1.38452,1.38429,1.38433,27800000.0
2006-02-02 23:24:00,1.38426,1.38446,1.38417,1.38417,24600000.0
2006-02-02 23:25:00,1.38426,1.38451,1.38426,1.38436,43200000.0
2006-02-02 23:26:00,1.38442,1.38442,1.38409,1.38433,35200000.0
2006-02-02 23:27:00,1.38418,1.38431,1.38413,1.38413,29200000.0
2006-02-02 23:28:00,1.38403,1.38414,1.38379,1.38379,46600000.0
2006-02-02 23:29:00,1.38407,1.38432,1.3838,1.38401,54800000.0
2006-02-02 23:30:00,1.38389,1.38418,1.38389,1.38401,40700000.0
2006-02-02 23:31:00,1.38406,1.38406,1.38349,1.3839,69700002.0
2006-02-02 23:32:00,1.3837,1.38399,1.3837,1.38397,37200000.0
2006-02-02 23:33:00,1.38382,1.38396,1.38379,1.38392,35000000.0
2006-02-02 23:34:00,1.38401,1.38426,1.38389,1.38402,36900000.0
2006-02-02 23:35:00,1.38421,1.38421,1.38403,1.38403,25000000.0
2006-02-02 23:36:00,1.38408,1.38408,1.38397,1.38397,22000000.0
2006-02-02 23:37:00,1.38408,1.38417,1.38403,1.38416,17000000.0
2006-02-02 23:38:00,1.38419,1.38431,1.38406,1.38419,43700000.0
2006-02-02 23:39:00,1.384,1.38417,1.38398,1.38412,43400000.0
2006-02-02 23:40:00,1.38439,1.38441,1.38412,1.38412,35000000.0
2006-02-02 23:41:00,1.38421,1.38426,1.38383,1.38383,47200000.0
2006-02-02 23:42:00,1.38437,1.3844,1.38417,1.38435,27800000.0
2006-02-02 23:43:00,1.38445,1.38454,1.38409,1.38447,31600000.0
2006-02-02 23:44:00,1.38459,1.38459,1.38443,1.38452,41000000.0
2006-02-02 23:45:00,1.38441,1.3847,1.38419,1.38438,42600000.0
2006-02-02 23:46:00,1.38447,1.3845,1.38436,1.38444,45600000.0
2006-02-02 23:47:00,1.38447,1.38457,1.38425,1.38452,48800000.0
2006-02-02 23:48:00,1.38452,1.38452,1.38423,1.3844,41400001.0
2006-02-02 23:49:00,1.38449,1.38456,1.38413,1.38415,44800000.0
2006-02-02 23:50:00,1.38402,1.38412,1.38377,1.38397,31500000.0
2006-02-02 23:51:00,1.38406,1.38406,1.38375,1.38391,47200000.0
2006-02-02 23:52:00,1.384,1.38403,1.38358,1.3838,28800000.0
2006-02-02 23:53:00,1.38396,1.38396,1.38359,1.38378,41800000.0
2006-02-02 23:54:00,1.38357,1.38357,1.38298,1.38298,50400000.0
2006-02-02 23:55:00,1.38358,1.384,1.38358,1.38384,41200000.0
2006-02-02 23:56:00,1.38387,1.38392,1.38366,1.38373,37000000.0
2006-02-02 23:57:00,1.38373,1.38406,1.38373,1.38406,28400000.0
2006-02-02 23:58:00,1.38401,1.38406,1.38364,1.38404,37200000.0
2006-02-02 23:59:00,1.38416,1.38426,1.38396,1.38401,37400000.0
2006-02-03 00:00:00,1.38416,1.38431,1.38404,1.38416,58400000.0
2006-02-03 00:01:00,1.3836,1.3837,1.3831,1.3831,46100000.0
2006-02-03 00:02:00,1.3834,1.3834,1.3829,1.3829,46100000.0
2006-02-03 00:03:00,1.3831,1.3831,1.3831,1.3831,46100000.0
2006-02-03 00:04:00,1.3834,1.3834,1.3831,1.3831,46100000.0
2006-02-03 00:12:00,1.3834,1.3834,1.3831,1.3831,46100000.0
2006-02-03 00:13:00,1.3834,1.3834,1.3833,1.3833,46100000.0
2006-02-03 00:15:00,1.3831,1.3831,1.3831,1.3831,46100000.0
2006-02-03 00:16:00,1.3834,1.3834,1.3834,1.3834,46100000.0
2006-02-03 00:17:00,1.3831,1.3831,1.3829,1.3829,46100000.0
2006-02-03 00:18:00,1.3831,1.3831,1.3831,1.3831,46100000.0
2006-02-03 00:19:00,1.3829,1.3829,1.3829,1.3829,46100000.0
2006-02-03 00:20:00,1.3827,1.3833,1.3827,1.3831,46100000.0
2006-02-03 00:21:00,1.38418,1.38428,1.38405,1.38419,46100000.0
2006-02-03 00:22:00,1.38408,1.38429,1.38408,1.38427,30400000.0
2006-02-03 00:23:00,1.38418,1.38423,1.38366,1.38409,51600001.0
2006-02-03 00:24:00,1.38419,1.38426,1.38404,1.38421,32900000.0
2006-02-03 00:25:00,1.38409,1.38426,1.38399,1.38414,41000000.0
2006-02-03 00:26:00,1.38419,1.38422,1.38402,1.38419,47000000.0
2006-02-03 00:27:00,1.38418,1.38418,1.38333,1.3837,40300000.0
2006-02-03 00:28:00,1.38393,1.384,1.38375,1.38393,35200000.0
2006-02-03 00:29:00,1.38395,1.38413,1.38389,1.38402,38200000.0
2006-02-03 00:30:00,1.38379,1.3842,1.38379,1.38409,38200000.0
2006-02-03 00:31:00,1.38414,1.38415,1.38408,1.38408,55500001.0
2006-02-03 00:32:00,1.38403,1.38445,1.38402,1.38422,26600000.0
2006-02-03 00:33:00,1.3845,1.3845,1.38424,1.38437,34600000.0
2006-02-03 00:34:00,1.38406,1.38411,1.3836,1.3836,27600000.0
2006-02-03 00:35:00,1.38377,1.38377,1.38351,1.38363,29200000.0
2006-02-03 00:36:00,1.38355,1.38356,1.38342,1.38352,36600000.0
2006-02-03 00:37:00,1.3836,1.3836,1.38348,1.38348,33500000.0
2006-02-03 00:38:00,1.38349,1.38359,1.38339,1.38344,28400000.0
2006-02-03 00:39:00,1.38352,1.38359,1.38318,1.38329,47100000.0
2006-02-03 00:40:00,1.38332,1.38343,1.38323,1.38341,34800000.0
2006-02-03 00:41:00,1.38335,1.38335,1.383,1.3832,32200000.0
2006-02-03 00:42:00,1.3832,1.38328,1.38316,1.38316,38300000.0
2006-02-03 00:43:00,1.38293,1.38319,1.38265,1.38293,31400001.0
2006-02-03 00:44:00,1.38288,1.38288,1.38272,1.38279,22800000.0
2006-02-03 00:45:00,1.3829,1.38301,1.38282,1.383,49000000.0
2006-02-03 00:46:00,1.38312,1.3832,1.38302,1.3832,49200001.0
2006-02-03 00:47:00,1.38311,1.38314,1.38293,1.38304,39900001.0
2006-02-03 00:48:00,1.38278,1.38349,1.38278,1.38349,24600000.0
2006-02-03 00:49:00,1.3836,1.3836,1.38326,1.38347,21600000.0
2006-02-03 00:50:00,1.38349,1.38367,1.3834,1.38357,23400000.0
2006-02-03 00:51:00,1.38352,1.38362,1.3834,1.38357,43600000.0
2006-02-03 00:52:00,1.38342,1.38357,1.38337,1.38357,45000000.0
2006-02-03 00:53:00,1.38335,1.38361,1.38334,1.38361,54200000.0
2006-02-03 00:54:00,1.38318,1.38363,1.38318,1.38363,40000000.0
2006-02-03 00:55:00,1.38373,1.38378,1.38339,1.38372,28000000.0
2006-02-03 00:56:00,1.38365,1.38371,1.38347,1.38362,35000000.0
2006-02-03 00:57:00,1.3838,1.3838,1.38344,1.38344,33000000.0
2006-02-03 00:58:00,1.38369,1.38369,1.38347,1.38356,49400001.0
2006-02-03 00:59:00,1.38363,1.38363,1.38346,1.38359,48900000.0
2006-02-03 01:00:00,1.38358,1.38374,1.3835,1.38353,41000000.0
2006-02-03 01:01:00,1.38332,1.38343,1.38305,1.38305,25600000.0
2006-02-03 01:02:00,1.38302,1.38323,1.38263,1.38263,42000000.0
2006-02-03 01:03:00,1.38304,1.38306,1.38277,1.38294,39900000.0
2006-02-03 01:04:00,1.38297,1.38316,1.38297,1.38302,25200000.0
2006-02-03 01:05:00,1.38304,1.38304,1.38287,1.38291,32400000.0
2006-02-03 01:06:00,1.38301,1.38301,1.38276,1.38298,44100000.0
2006-02-03 01:07:00,1.38298,1.38303,1.38276,1.38288,39800000.0
2006-02-03 01:08:00,1.38298,1.38303,1.3826,1.3826,38400001.0
2006-02-03 01:09:00,1.38298,1.38298,1.38278,1.38296,29200000.0
2006-02-03 01:10:00,1.3829,1.38298,1.3826,1.38283,26600000.0
2006-02-03 01:11:00,1.3828,1.38298,1.38276,1.38298,25800000.0
2006-02-03 01:12:00,1.3829,1.38318,1.38269,1.38307,39800000.0
2006-02-03 01:13:00,1.38316,1.38316,1.38288,1.3831,61100001.0
2006-02-03 01:14:00,1.38288,1.38303,1.3827,1.38288,32600000.0
2006-02-03 01:15:00,1.38293,1.38298,1.38265,1.38293,30400000.0
2006-02-03 01:16:00,1.38288,1.38305,1.38278,1.38293,50700000.0
2006-02-03 01:17:00,1.38301,1.38301,1.38274,1.38296,32000000.0
2006-02-03 01:18:00,1.38273,1.38282,1.3824,1.38282,54300002.0
2006-02-03 01:19:00,1.38281,1.38294,1.38271,1.38271,32600000.0
2006-02-03 01:20:00,1.38273,1.38301,1.38216,1.38301,27600000.0
2006-02-03 01:21:00,1.38292,1.38321,1.38292,1.38298,47200000.0
2006-02-03 01:22:00,1.38298,1.38317,1.38284,1.38306,44600000.0
2006-02-03 01:23:00,1.38295,1.38303,1.38273,1.38273,29000000.0
2006-02-03 01:24:00,1.38295,1.38303,1.38283,1.38298,31600000.0
2006-02-03 01:25:00,1.3829,1.38303,1.38263,1.3829,36800000.0
2006-02-03 01:26:00,1.3828,1.38302,1.38278,1.38285,28600000.0
2006-02-03 01:27:00,1.38293,1.38294,1.38273,1.38292,33000000.0
2006-02-03 01:28:00,1.38277,1.38291,1.38245,1.38282,39800000.0
2006-02-03 01:29:00,1.38296,1.38297,1.38287,1.3829,29200000.0
2006-02-03 01:30:00,1.38289,1.38289,1.38241,1.38276,45000000.0
2006-02-03 01:31:00,1.38269,1.38286,1.38263,1.38284,54300000.0
2006-02-03 01:32:00,1.38274,1.38286,1.38256,1.38263,41800000.0
2006-02-03 01:33:00,1.38266,1.38277,1.38252,1.38267,32200000.0
2006-02-03 01:34:00,1.38256,1.38256,1.38212,1.38252,37500000.0
2006-02-03 01:35:00,1.38251,1.38263,1.38225,1.38225,46900000.0
2006-02-03 01:36:00,1.38248,1.38263,1.38248,1.38248,58200000.0
2006-02-03 01:37:00,1.38248,1.38258,1.38215,1.38254,40000000.0
2006-02-03 01:38:00,1.3825,1.38268,1.38243,1.38268,23200000.0
2006-02-03 01:39:00,1.38248,1.38265,1.38221,1.38239,46800000.0
2006-02-03 01:40:00,1.38231,1.38243,1.38225,1.3823,37800000.0
2006-02-03 01:41:00,1.38221,1.38245,1.38211,1.38214,47600000.0
2006-02-03 01:42:00,1.38208,1.3822,1.38189,1.38213,48400000.0
2006-02-03 01:43:00,1.38216,1.38221,1.38164,1.38211,33200000.0
2006-02-03 01:44:00,1.38218,1.38222,1.38192,1.38221,37800000.0
2006-02-03 01:45:00,1.38221,1.38233,1.38213,1.38223,37400000.0
2006-02-03 01:46:00,1.38222,1.38238,1.38203,1.38218,27600000.0
2006-02-03 01:47:00,1.38228,1.38252,1.38222,1.38222,32800000.0
2006-02-03 01:48:00,1.38225,1.38238,1.38188,1.38188,32300000.0
2006-02-03 01:49:00,1.38232,1.38253,1.38194,1.3824,19800000.0
2006-02-03 01:50:00,1.38237,1.38241,1.382,1.38241,35600000.0
2006-02-03 01:51:00,1.38236,1.38236,1.38221,1.38223,29200000.0
2006-02-03 01:52:00,1.38239,1.38239,1.38212,1.38212,38500000.0
2006-02-03 01:53:00,1.3823,1.3824,1.38223,1.38227,55100000.0
2006-02-03 01:54:00,1.38228,1.38228,1.38217,1.3822,39800000.0
2006-02-03 01:55:00,1.38196,1.38221,1.38196,1.38206,36500000.0
2006-02-03 01:56:00,1.38228,1.38243,1.38223,1.38225,39400000.0
2006-02-03 01:57:00,1.38244,1.38257,1.38237,1.38247,48200001.0
2006-02-03 01:58:00,1.38242,1.38252,1.38212,1.38219,38000000.0
2006-02-03 01:59:00,1.38247,1.3826,1.38247,1.3826,59800001.0
2006-02-03 02:00:00,1.38235,1.38276,1.38235,1.38242,69000002.0
2006-02-03 02:01:00,1.38209,1.38209,1.38189,1.38198,65200000.0
2006-02-03 02:02:00,1.38182,1.38222,1.38179,1.38222,92200000.0
2006-02-03 02:03:00,1.38265,1.38279,1.38254,1.38261,74000000.0
2006-02-03 02:04:00,1.38264,1.38264,1.38242,1.38242,45000000.0
2006-02-03 02:05:00,1.38236,1.38238,1.38231,1.38238,66800000.0
2006-02-03 02:06:00,1.38251,1.38256,1.38219,1.38253,93800000.0
2006-02-03 02:07:00,1.3827,1.38293,1.38241,1.38263,174400000.0
2006-02-03 02:08:00,1.3825,1.38256,1.3825,1.38255,54700000.0
2006-02-03 02:09:00,1.3825,1.38266,1.38226,1.38253,211600000.0
2006-02-03 02:10:00,1.38216,1.38245,1.38216,1.38224,118600000.0
2006-02-03 02:11:00,1.38225,1.38229,1.38216,1.38216,42600000.0
2006-02-03 02:12:00,1.3821,1.38226,1.3821,1.38226,47800000.0
2006-02-03 02:13:00,1.3824,1.38246,1.3824,1.38245,32400000.0
2006-02-03 02:14:00,1.38216,1.38216,1.38166,1.38179,161500000.0
2006-02-03 02:15:00,1.38168,1.38193,1.38161,1.38188,201200000.0
2006-02-03 02:16:00,1.38213,1.38217,1.38184,1.38208,49500000.0
2006-02-03 02:17:00,1.38183,1.38218,1.38155,1.38177,170700000.0
2006-02-03 02:18:00,1.38192,1.38225,1.38156,1.38205,24400000.0
2006-02-03 02:19:00,1.3826,1.38271,1.38235,1.38245,44800000.0
2006-02-03 02:20:00,1.38262,1.38296,1.38259,1.38291,39700000.0
2006-02-03 02:21:00,1.38273,1.38293,1.38269,1.38293,54200001.0
2006-02-03 02:22:00,1.38263,1.38269,1.3826,1.38269,30400000.0
2006-02-03 02:23:00,1.38297,1.38314,1.38291,1.38291,32200000.0
2006-02-03 02:24:00,1.38308,1.38325,1.38295,1.38313,31400000.0
2006-02-03 02:25:00,1.38309,1.38336,1.38297,1.38297,90500000.0
2006-02-03 02:26:00,1.38281,1.38337,1.38279,1.38324,92300000.0
2006-02-03 02:27:00,1.38309,1.38309,1.38286,1.38288,107400002.0
2006-02-03 02:28:00,1.38288,1.38306,1.38287,1.38291,35400000.0
2006-02-03 02:29:00,1.3832,1.38327,1.38288,1.38327,33400000.0
2006-02-03 02:30:00,1.3835,1.3835,1.38328,1.38341,40000000.0
2006-02-03 02:31:00,1.38346,1.38381,1.38346,1.38378,73200000.0
2006-02-03 02:32:00,1.38393,1.38407,1.38381,1.3839,37300000.0
2006-02-03 02:33:00,1.38359,1.38372,1.38349,1.38364,225900000.0
2006-02-03 02:34:00,1.38396,1.38399,1.38373,1.38387,39600000.0
2006-02-03 02:35:00,1.3839,1.3839,1.38322,1.38333,87000000.0
2006-02-03 02:36:00,1.38362,1.38378,1.3836,1.3837,21400000.0
2006-02-03 02:37:00,1.38338,1.38354,1.38338,1.38343,116100000.0
2006-02-03 02:38:00,1.38354,1.38356,1.38339,1.38344,28400000.0
2006-02-03 02:39:00,1.38354,1.38354,1.38328,1.38334,34800000.0
2006-02-03 02:40:00,1.38344,1.38365,1.38342,1.38349,56800001.0
2006-02-03 02:41:00,1.38358,1.38385,1.38358,1.38378,36500000.0
2006-02-03 02:42:00,1.3838,1.38383,1.38375,1.38375,44200000.0
2006-02-03 02:43:00,1.38373,1.38411,1.38373,1.38411,25400000.0
2006-02-03 02:44:00,1.38414,1.38433,1.38407,1.38433,37600000.0
2006-02-03 02:45:00,1.38402,1.38424,1.3839,1.38424,40000000.0
2006-02-03 02:46:00,1.38415,1.38415,1.3839,1.38394,157700000.0
2006-02-03 02:47:00,1.3844,1.38464,1.38401,1.38447,227200001.0
2006-02-03 02:48:00,1.38438,1.38446,1.38426,1.38441,85400000.0
2006-02-03 02:49:00,1.38425,1.38452,1.38402,1.38414,70000001.0
2006-02-03 02:50:00,1.38442,1.38482,1.38416,1.38482,93000000.0
2006-02-03 02:51:00,1.38458,1.38474,1.38458,1.38469,77900000.0
2006-02-03 02:52:00,1.38498,1.38498,1.38477,1.38492,29400000.0
2006-02-03 02:53:00,1.38491,1.38491,1.38445,1.38465,33700000.0
2006-02-03 02:54:00,1.38478,1.3849,1.38452,1.38452,38600000.0
2006-02-03 02:55:00,1.38465,1.38481,1.38446,1.38463,39800000.0
2006-02-03 02:56:00,1.38463,1.38463,1.38443,1.3845,72000000.0
2006-02-03 02:57:00,1.38439,1.38439,1.38421,1.38434,55300000.0
2006-02-03 02:58:00,1.38422,1.38437,1.38412,1.38412,67000001.0
2006-02-03 02:59:00,1.38414,1.38421,1.38391,1.38391,74400000.0
2006-02-03 03:00:00,1.38391,1.3842,1.38391,1.38401,125300000.0
2006-02-03 03:01:00,1.38394,1.38401,1.38391,1.38391,46200000.0
2006-02-03 03:02:00,1.38403,1.38403,1.3839,1.38398,40000000.0
2006-02-03 03:03:00,1.38413,1.38418,1.38406,1.38408,75400000.0
2006-02-03 03:04:00,1.38395,1.38438,1.38376,1.38403,37200000.0
2006-02-03 03:05:00,1.38402,1.38413,1.38397,1.38411,61600000.0
2006-02-03 03:06:00,1.38402,1.38417,1.38397,1.38417,47400000.0
2006-02-03 03:07:00,1.38442,1.385,1.38431,1.385,101900000.0
2006-02-03 03:08:00,1.38492,1.38492,1.38437,1.38442,82600000.0
2006-02-03 03:09:00,1.38473,1.3849,1.38444,1.38485,37400000.0
2006-02-03 03:10:00,1.38435,1.38497,1.38435,1.38497,25800000.0
2006-02-03 03:11:00,1.38492,1.38539,1.38492,1.38539,37800000.0
2006-02-03 03:12:00,1.38539,1.3855,1.38504,1.38532,42600000.0
2006-02-03 03:13:00,1.38532,1.38568,1.3848,1.38512,77200002.0
2006-02-03 03:14:00,1.38484,1.38498,1.38454,1.38478,56200000.0
2006-02-03 03:15:00,1.38451,1.38501,1.38451,1.38488,28400000.0
2006-02-03 03:16:00,1.38474,1.3848,1.38448,1.38472,45600000.0
2006-02-03 03:17:00,1.38418,1.38432,1.38365,1.38432,51800000.0
2006-02-03 03:18:00,1.38428,1.38436,1.38391,1.38436,16000000.0
2006-02-03 03:19:00,1.38446,1.38474,1.38431,1.38474,26600000.0
2006-02-03 03:20:00,1.38442,1.38491,1.38442,1.38491,50400000.0
2006-02-03 03:21:00,1.38462,1.38476,1.38462,1.38476,44800000.0
2006-02-03 03:22:00,1.38471,1.38471,1.38443,1.38443,67700000.0
2006-02-03 03:23:00,1.38452,1.38452,1.38415,1.38415,91000001.0
2006-02-03 03:24:00,1.38426,1.38442,1.38426,1.38442,68700000.0
2006-02-03 03:25:00,1.38494,1.38494,1.38459,1.38464,33000000.0
2006-02-03 03:26:00,1.38447,1.38457,1.38442,1.38452,130200001.0
2006-02-03 03:27:00,1.38453,1.38454,1.38438,1.38449,112900001.0
2006-02-03 03:28:00,1.38444,1.38448,1.38438,1.38444,42200000.0
2006-02-03 03:29:00,1.38444,1.38449,1.38441,1.38446,44200000.0
2006-02-03 03:30:00,1.38431,1.38431,1.3841,1.38421,58000000.0
2006-02-03 03:31:00,1.38416,1.38449,1.38416,1.38427,19800000.0
2006-02-03 03:32:00,1.38407,1.38417,1.38384,1.38384,39000000.0
2006-02-03 03:33:00,1.38373,1.38383,1.38373,1.3838,42300000.0
2006-02-03 03:34:00,1.38398,1.38413,1.38373,1.38376,54600001.0
2006-02-03 03:35:00,1.38395,1.38413,1.38384,1.38399,85000000.0
2006-02-03 03:36:00,1.38411,1.38435,1.38395,1.38431,54200000.0
2006-02-03 03:37:00,1.38435,1.38454,1.38417,1.38452,33600000.0
2006-02-03 03:38:00,1.38457,1.38465,1.38435,1.3844,31500000.0
2006-02-03 03:39:00,1.384,1.38404,1.38392,1.38395,78500000.0
2006-02-03 03:40:00,1.38405,1.3845,1.38404,1.38419,116200000.0
2006-02-03 03:41:00,1.384,1.38408,1.38389,1.38389,73300001.0
2006-02-03 03:42:00,1.38389,1.38392,1.38379,1.38389,79200000.0
2006-02-03 03:43:00,1.38375,1.38385,1.38374,1.38385,23200000.0
2006-02-03 03:44:00,1.38366,1.38384,1.38359,1.38378,23000000.0
2006-02-03 03:45:00,1.38381,1.38396,1.38376,1.38396,43000000.0
2006-02-03 03:46:00,1.38358,1.38364,1.38333,1.38333,45800000.0
2006-02-03 03:47:00,1.38358,1.38374,1.38356,1.38356,31800000.0
2006-02-03 03:48:00,1.38395,1.38416,1.38384,1.38408,25600000.0
2006-02-03 03:49:00,1.3841,1.3841,1.38366,1.38374,43800000.0
2006-02-03 03:50:00,1.38404,1.38411,1.38379,1.38382,115400000.0
2006-02-03 03:51:00,1.38399,1.38399,1.38389,1.38389,43600000.0
2006-02-03 03:52:00,1.38384,1.38384,1.38341,1.38353,120800000.0
2006-02-03 03:53:00,1.38354,1.38382,1.38351,1.38363,49900000.0
2006-02-03 03:54:00,1.38363,1.38411,1.3836,1.3836,39000000.0
2006-02-03 03:55:00,1.38386,1.38388,1.38366,1.38381,46800000.0
2006-02-03 03:56:00,1.38383,1.38405,1.38383,1.38394,44600001.0
2006-02-03 03:57:00,1.38353,1.38371,1.38353,1.38371,182500000.0
2006-02-03 03:58:00,1.38368,1.38418,1.38348,1.38352,249900002.0
2006-02-03 03:59:00,1.38384,1.38412,1.38381,1.38397,132800000.0
2006-02-03 04:00:00,1.38394,1.38402,1.38382,1.38384,59000000.0
2006-02-03 04:01:00,1.38392,1.38417,1.3838,1.38415,216800003.0
2006-02-03 04:02:00,1.3841,1.38422,1.38383,1.38383,111300000.0
2006-02-03 04:03:00,1.38393,1.38393,1.3837,1.38393,62400000.0
2006-02-03 04:04:00,1.38375,1.38378,1.38363,1.38369,132800001.0
2006-02-03 04:05:00,1.38361,1.38433,1.38361,1.38422,188500000.0
2006-02-03 04:06:00,1.38362,1.38412,1.38352,1.38366,115500000.0
2006-02-03 04:07:00,1.3837,1.38389,1.38361,1.38361,164700000.0
2006-02-03 04:08:00,1.38391,1.38396,1.38391,1.38391,10600000.0
2006-02-03 04:09:00,1.38384,1.38397,1.38364,1.38388,34700000.0
2006-02-03 04:10:00,1.38378,1.38386,1.38356,1.38375,79600000.0
2006-02-03 04:11:00,1.38374,1.38391,1.38347,1.38361,44000001.0
2006-02-03 04:12:00,1.38356,1.38365,1.3835,1.38356,59600000.0
2006-02-03 04:13:00,1.38346,1.38371,1.38346,1.38353,87600000.0
2006-02-03 04:14:00,1.38371,1.38394,1.38369,1.38394,89000000.0
2006-02-03 04:15:00,1.38414,1.38436,1.38406,1.3842,98600001.0
2006-02-03 04:16:00,1.38404,1.3843,1.38393,1.3841,97300000.0
2006-02-03 04:17:00,1.38416,1.38416,1.3839,1.38406,32200000.0
2006-02-03 04:18:00,1.38408,1.38435,1.38406,1.38409,144200000.0
2006-02-03 04:19:00,1.38407,1.38414,1.38404,1.38412,68000000.0
2006-02-03 04:20:00,1.38407,1.38422,1.38397,1.38397,167000000.0
2006-02-03 04:21:00,1.38397,1.38407,1.38397,1.38397,24200000.0
2006-02-03 04:22:00,1.384,1.38443,1.38385,1.38443,63500000.0
2006-02-03 04:23:00,1.38415,1.38444,1.38415,1.38437,51900000.0
2006-02-03 04:24:00,1.38451,1.38461,1.38447,1.38461,161700000.0
2006-02-03 04:25:00,1.38461,1.38508,1.38458,1.38483,194000001.0
2006-02-03 04:26:00,1.38485,1.3849,1.38473,1.38476,120000001.0
2006-02-03 04:27:00,1.38485,1.38507,1.38483,1.38502,60600000.0
2006-02-03 04:28:00,1.38517,1.38526,1.38502,1.38502,69600000.0
2006-02-03 04:29:00,1.38489,1.38534,1.38487,1.38524,77000000.0
2006-02-03 04:30:00,1.38496,1.38544,1.38496,1.38512,86500000.0
2006-02-03 04:31:00,1.38498,1.3851,1.38477,1.38505,37800000.0
2006-02-03 04:32:00,1.3851,1.3851,1.38487,1.38493,25000000.0
2006-02-03 04:33:00,1.38498,1.38498,1.38481,1.38488,38800000.0
2006-02-03 04:34:00,1.38487,1.38495,1.38479,1.38479,45900000.0
2006-02-03 04:35:00,1.38466,1.38481,1.38465,1.38471,59100000.0
2006-02-03 04:36:00,1.38498,1.38505,1.38433,1.38495,167300001.0
2006-02-03 04:37:00,1.38493,1.38529,1.38473,1.385,150400000.0
2006-02-03 04:38:00,1.38523,1.38554,1.38523,1.38526,50800000.0
2006-02-03 04:39:00,1.38508,1.38536,1.38508,1.38517,71900000.0
2006-02-03 04:40:00,1.38522,1.3859,1.38522,1.3859,39900001.0
2006-02-03 04:41:00,1.38563,1.3858,1.38537,1.38563,55000000.0
2006-02-03 04:42:00,1.38537,1.38551,1.38529,1.38531,68700000.0
2006-02-03 04:43:00,1.38516,1.38516,1.38503,1.38506,53200001.0
2006-02-03 04:44:00,1.38503,1.38551,1.38501,1.38548,37600000.0
2006-02-03 04:45:00,1.38535,1.38535,1.38488,1.38501,66000000.0
2006-02-03 04:46:00,1.38484,1.38495,1.38478,1.38478,42000000.0
2006-02-03 04:47:00,1.38489,1.38526,1.38489,1.38525,85600000.0
2006-02-03 04:48:00,1.3849,1.38518,1.3849,1.38518,50400000.0
2006-02-03 04:49:00,1.38512,1.38522,1.38482,1.38482,90000000.0
2006-02-03 04:50:00,1.38517,1.3852,1.38493,1.38501,61300000.0
2006-02-03 04:51:00,1.38482,1.38482,1.38482,1.38482,31500000.0
2006-02-03 04:52:00,1.38481,1.38532,1.38479,1.38526,50800000.0
2006-02-03 04:53:00,1.38541,1.38548,1.38509,1.38509,55600000.0
2006-02-03 04:54:00,1.38507,1.38522,1.38497,1.38497,40400000.0
2006-02-03 04:55:00,1.38523,1.38537,1.38488,1.38537,34600000.0
2006-02-03 04:56:00,1.38505,1.3853,1.38505,1.38517,24200000.0
2006-02-03 04:57:00,1.38492,1.38541,1.38485,1.38485,42200000.0
2006-02-03 04:58:00,1.38484,1.38542,1.38484,1.38528,30800000.0
2006-02-03 04:59:00,1.38482,1.38507,1.38482,1.38482,103200000.0
2006-02-03 05:00:00,1.3852,1.3852,1.38501,1.3851,37200000.0
2006-02-03 05:01:00,1.38496,1.38521,1.38496,1.38521,32400000.0
2006-02-03 05:02:00,1.38504,1.38525,1.3849,1.38502,31000000.0
2006-02-03 05:03:00,1.38475,1.38493,1.38459,1.38463,148000000.0
2006-02-03 05:04:00,1.38458,1.38461,1.38453,1.38461,205600001.0
2006-02-03 05:05:00,1.38465,1.38475,1.38458,1.38468,192600000.0
2006-02-03 05:06:00,1.38475,1.3848,1.38462,1.38475,187400000.0
2006-02-03 05:07:00,1.38461,1.38502,1.38461,1.38469,276100001.0
2006-02-03 05:08:00,1.38497,1.38498,1.38471,1.38474,344200002.0
2006-02-03 05:09:00,1.38468,1.38516,1.38465,1.38475,188200000.0
2006-02-03 05:10:00,1.38479,1.38491,1.38469,1.3849,288700002.0
2006-02-03 05:11:00,1.38483,1.38483,1.38459,1.3846,105400000.0
2006-02-03 05:12:00,1.38458,1.38476,1.38458,1.38464,131100000.0
2006-02-03 05:13:00,1.38466,1.3849,1.38462,1.38462,144600001.0
2006-02-03 05:14:00,1.38467,1.38472,1.38462,1.38465,220400001.0
2006-02-03 05:15:00,1.38477,1.38493,1.38468,1.38489,35400000.0
2006-02-03 05:16:00,1.38482,1.38494,1.38474,1.38484,177600002.0
2006-02-03 05:17:00,1.38491,1.38505,1.38474,1.38491,162200001.0
2006-02-03 05:18:00,1.38477,1.38477,1.38441,1.3847,258100001.0
2006-02-03 05:19:00,1.38451,1.38491,1.38451,1.38454,270700000.0
2006-02-03 05:20:00,1.38457,1.38475,1.38453,1.38468,288400000.0
2006-02-03 05:21:00,1.38463,1.38499,1.38461,1.38471,278700001.0
2006-02-03 05:22:00,1.38461,1.38474,1.38457,1.38457,237000000.0
2006-02-03 05:23:00,1.3845,1.38467,1.3845,1.38467,120400000.0
2006-02-03 05:24:00,1.38467,1.3847,1.38462,1.38462,185600002.0
2006-02-03 05:25:00,1.38482,1.38499,1.38462,1.38467,313100001.0
2006-02-03 05:26:00,1.38469,1.38476,1.38467,1.38476,107400001.0
2006-02-03 05:27:00,1.38503,1.38508,1.38473,1.38498,189500001.0
2006-02-03 05:28:00,1.38496,1.38501,1.38466,1.38487,237400001.0
2006-02-03 05:29:00,1.38482,1.38492,1.38464,1.38472,274100000.0
2006-02-03 05:30:00,1.38473,1.38501,1.38463,1.38464,209300000.0
2006-02-03 05:31:00,1.38467,1.38497,1.38464,1.38472,59600000.0
2006-02-03 05:32:00,1.38487,1.385,1.38482,1.38492,122700000.0
2006-02-03 05:33:00,1.38487,1.38487,1.38472,1.38477,211500000.0
2006-02-03 05:34:00,1.3847,1.38497,1.38462,1.38464,182700000.0
2006-02-03 05:35:00,1.38485,1.38492,1.38477,1.38487,28900000.0
2006-02-03 05:36:00,1.38464,1.3848,1.38462,1.38467,198200000.0
2006-02-03 05:37:00,1.38467,1.38486,1.38465,1.38475,164900000.0
2006-02-03 05:38:00,1.38484,1.38506,1.3848,1.38505,140900000.0
2006-02-03 05:39:00,1.38514,1.38531,1.38508,1.38521,170600000.0
2006-02-03 05:40:00,1.38506,1.38533,1.38498,1.38523,222100000.0
2006-02-03 05:41:00,1.38521,1.38541,1.3851,1.3853,109900000.0
2006-02-03 05:42:00,1.38544,1.38552,1.38532,1.38552,191300000.0
2006-02-03 05:43:00,1.38545,1.38559,1.38544,1.38556,96100001.0
2006-02-03 05:44:00,1.38555,1.38558,1.38522,1.38522,103000000.0
2006-02-03 05:45:00,1.38527,1.38561,1.38527,1.38545,136900000.0
2006-02-03 05:46:00,1.38554,1.38567,1.38544,1.38548,215400000.0
2006-02-03 05:47:00,1.38546,1.38548,1.38527,1.3854,185800000.0
2006-02-03 05:48:00,1.38521,1.38552,1.38516,1.3852,242100000.0
2006-02-03 05:49:00,1.38517,1.38525,1.38481,1.38484,189100000.0
2006-02-03 05:50:00,1.38486,1.38521,1.38486,1.38503,260800000.0
2006-02-03 05:51:00,1.38522,1.38522,1.38507,1.38507,167200000.0
2006-02-03 05:52:00,1.38505,1.38527,1.385,1.38527,153000000.0
2006-02-03 05:53:00,1.38517,1.38526,1.38494,1.38494,131800001.0
2006-02-03 05:54:00,1.38515,1.38534,1.38501,1.38534,221400000.0
2006-02-03 05:55:00,1.38522,1.38532,1.38505,1.38513,206200000.0
2006-02-03 05:56:00,1.38494,1.38514,1.38485,1.38487,131700000.0
2006-02-03 05:57:00,1.38479,1.38495,1.38478,1.38486,206200002.0
2006-02-03 05:58:00,1.38465,1.3847,1.38444,1.38444,126600000.0
2006-02-03 05:59:00,1.38455,1.38455,1.38426,1.3843,82800000.0
2006-02-03 06:00:00,1.38422,1.38424,1.38414,1.38419,211700001.0
2006-02-03 06:01:00,1.38419,1.38443,1.38419,1.38429,161800000.0
2006-02-03 06:02:00,1.38417,1.38434,1.38414,1.38421,267600000.0
2006-02-03 06:03:00,1.38431,1.38445,1.38426,1.38437,35400000.0
2006-02-03 06:04:00,1.38423,1.38432,1.38419,1.38423,174500001.0
2006-02-03 06:05:00,1.38424,1.38448,1.3842,1.38428,382700001.0
2006-02-03 06:06:00,1.38436,1.38471,1.38436,1.38471,77100000.0
2006-02-03 06:07:00,1.38477,1.38477,1.38448,1.38477,332200000.0
2006-02-03 06:08:00,1.38461,1.38482,1.3845,1.38455,540100001.0
2006-02-03 06:09:00,1.38466,1.38484,1.38451,1.38473,411100000.0
2006-02-03 06:10:00,1.3847,1.3848,1.3846,1.38462,271100000.0
2006-02-03 06:11:00,1.38463,1.3847,1.38452,1.38462,451000001.0
2006-02-03 06:12:00,1.3846,1.38485,1.38455,1.3848,258000000.0
2006-02-03 06:13:00,1.38477,1.3851,1.38464,1.38466,374100001.0
2006-02-03 06:14:00,1.38484,1.38484,1.38442,1.3845,383300001.0
2006-02-03 06:15:00,1.38446,1.38449,1.38433,1.38449,162900001.0
2006-02-03 06:16:00,1.38451,1.38458,1.3844,1.38458,232300002.0
2006-02-03 06:17:00,1.38441,1.38459,1.38438,1.38438,149000000.0
2006-02-03 06:18:00,1.3844,1.38461,1.38438,1.3844,235900001.0
2006-02-03 06:19:00,1.38438,1.38463,1.38438,1.38451,199500002.0
2006-02-03 06:20:00,1.38448,1.38463,1.38438,1.38441,289600000.0
2006-02-03 06:21:00,1.38455,1.38463,1.38446,1.38463,246100001.0
2006-02-03 06:22:00,1.38459,1.3848,1.38452,1.38456,256800000.0
2006-02-03 06:23:00,1.38452,1.3847,1.3845,1.38463,298100000.0
2006-02-03 06:24:00,1.38459,1.38479,1.38449,1.38454,365900002.0
2006-02-03 06:25:00,1.3845,1.38458,1.38445,1.38453,265600001.0
2006-02-03 06:26:00,1.38448,1.3846,1.3844,1.38456,316300000.0
2006-02-03 06:27:00,1.38451,1.38458,1.38443,1.38453,381300002.0
2006-02-03 06:28:00,1.38452,1.38457,1.38433,1.38452,351600000.0
2006-02-03 06:29:00,1.38453,1.38463,1.38443,1.38446,86600000.0
2006-02-03 06:30:00,1.38443,1.38462,1.38439,1.38446,258000002.0
2006-02-03 06:31:00,1.38454,1.38459,1.38437,1.38445,116400000.0
2006-02-03 06:32:00,1.38445,1.38455,1.38444,1.38444,172300001.0
2006-02-03 06:33:00,1.38445,1.38462,1.38442,1.38445,250800000.0
2006-02-03 06:34:00,1.38448,1.38462,1.38441,1.38461,195100000.0
2006-02-03 06:35:00,1.38449,1.38474,1.38447,1.38451,160500000.0
2006-02-03 06:36:00,1.38449,1.38459,1.38449,1.38449,87800001.0
2006-02-03 06:37:00,1.38449,1.38457,1.38446,1.38451,234400002.0
2006-02-03 06:38:00,1.38452,1.38474,1.38449,1.38451,151200000.0
2006-02-03 06:39:00,1.3846,1.38469,1.38456,1.38468,32600000.0
2006-02-03 06:40:00,1.38479,1.38485,1.38464,1.38475,135600000.0
2006-02-03 06:41:00,1.38472,1.38478,1.38457,1.38464,150500001.0
2006-02-03 06:42:00,1.38453,1.38472,1.38443,1.3845,300200000.0
2006-02-03 06:43:00,1.38453,1.3846,1.38448,1.38456,140500000.0
2006-02-03 06:44:00,1.38456,1.38458,1.38443,1.38448,327000000.0
2006-02-03 06:45:00,1.38452,1.38458,1.38439,1.38449,243600000.0
2006-02-03 06:46:00,1.38444,1.38455,1.3844,1.38451,248500000.0
2006-02-03 06:47:00,1.38453,1.38464,1.38444,1.38461,237300000.0
2006-02-03 06:48:00,1.38447,1.38467,1.38442,1.38461,42400000.0
2006-02-03 06:49:00,1.38457,1.38478,1.38441,1.38441,265100002.0
2006-02-03 06:50:00,1.38434,1.38439,1.38419,1.38424,58500000.0
2006-02-03 06:51:00,1.38444,1.38444,1.38402,1.38429,27400000.0
2006-02-03 06:52:00,1.38417,1.38428,1.38407,1.38407,211700000.0
2006-02-03 06:53:00,1.38407,1.38434,1.38407,1.38414,238700001.0
2006-02-03 06:54:00,1.38414,1.38437,1.38405,1.38412,441400001.0
2006-02-03 06:55:00,1.38408,1.38411,1.38387,1.38409,318600000.0
2006-02-03 06:56:00,1.38427,1.38427,1.38417,1.38417,27800000.0
2006-02-03 06:57:00,1.38422,1.38427,1.38419,1.3842,82000001.0
2006-02-03 06:58:00,1.38417,1.38422,1.38402,1.38415,216800000.0
2006-02-03 06:59:00,1.38409,1.3843,1.38402,1.38412,330800002.0
2006-02-03 07:00:00,1.38427,1.38432,1.3842,1.38422,124500000.0
2006-02-03 07:01:00,1.38418,1.38433,1.38418,1.38431,245000000.0
2006-02-03 07:02:00,1.38428,1.38443,1.38418,1.38428,399100001.0
2006-02-03 07:03:00,1.38431,1.38438,1.38423,1.38431,140200000.0
2006-02-03 07:04:00,1.38431,1.38441,1.38423,1.38431,317400001.0
2006-02-03 07:05:00,1.38441,1.38441,1.38425,1.38431,127600001.0
2006-02-03 07:06:00,1.38433,1.38438,1.38418,1.38431,167000000.0
2006-02-03 07:07:00,1.38435,1.38438,1.38418,1.38431,180800000.0
2006-02-03 07:08:00,1.38423,1.38423,1.38374,1.38374,262300000.0
2006-02-03 07:09:00,1.3836,1.38378,1.38349,1.38349,251700002.0
2006-02-03 07:10:00,1.38358,1.38361,1.38341,1.38344,433000001.0
2006-02-03 07:11:00,1.38346,1.38353,1.38343,1.38348,407300001.0
2006-02-03 07:12:00,1.38346,1.38366,1.38342,1.3835,318800003.0
2006-02-03 07:13:00,1.3835,1.38358,1.38341,1.38351,236200000.0
2006-02-03 07:14:00,1.38349,1.38356,1.38341,1.38346,450500000.0
2006-02-03 07:15:00,1.38366,1.38376,1.38341,1.38376,286500000.0
2006-02-03 07:16:00,1.38358,1.38366,1.3834,1.3835,156600000.0
2006-02-03 07:17:00,1.38353,1.38362,1.3834,1.38341,234600000.0
2006-02-03 07:18:00,1.38339,1.38362,1.3833,1.3836,424700001.0
2006-02-03 07:19:00,1.38358,1.38368,1.38338,1.38363,323400001.0
2006-02-03 07:20:00,1.38363,1.38373,1.38345,1.38359,466900001.0
2006-02-03 07:21:00,1.38346,1.38361,1.38332,1.38332,249200000.0
2006-02-03 07:22:00,1.38332,1.38354,1.38326,1.38339,365600000.0
2006-02-03 07:23:00,1.38354,1.38387,1.38341,1.38349,443400000.0
2006-02-03 07:24:00,1.38341,1.38349,1.38326,1.38331,273200001.0
2006-02-03 07:25:00,1.38335,1.38356,1.38327,1.38355,332300000.0
2006-02-03 07:26:00,1.3836,1.38379,1.38355,1.38363,265900001.0
2006-02-03 07:27:00,1.38358,1.38375,1.38346,1.38375,138700000.0
2006-02-03 07:28:00,1.38378,1.3838,1.38368,1.38373,239300000.0
2006-02-03 07:29:00,1.38368,1.38378,1.38353,1.38353,192500000.0
2006-02-03 07:30:00,1.38358,1.38373,1.38353,1.38365,607200001.0
2006-02-03 07:31:00,1.38356,1.38374,1.38347,1.38358,271100000.0
2006-02-03 07:32:00,1.38376,1.38386,1.38364,1.38379,458000001.0
2006-02-03 07:33:00,1.38375,1.38387,1.38365,1.38375,430600003.0
2006-02-03 07:34:00,1.38372,1.38376,1.38359,1.38366,269000001.0
2006-02-03 07:35:00,1.38364,1.38383,1.38359,1.38359,269000001.0
2006-02-03 07:36:00,1.38375,1.38392,1.38364,1.38379,351700000.0
2006-02-03 07:37:00,1.38379,1.38393,1.38369,1.38381,216200000.0
2006-02-03 07:38:00,1.38361,1.3837,1.38335,1.38335,50600001.0
2006-02-03 07:39:00,1.38316,1.38326,1.38306,1.38321,381500001.0
2006-02-03 07:40:00,1.38321,1.38333,1.38308,1.38316,339300000.0
2006-02-03 07:41:00,1.38314,1.38336,1.38308,1.38324,664300001.0
2006-02-03 07:42:00,1.38323,1.38328,1.38309,1.38318,303200001.0
2006-02-03 07:43:00,1.38318,1.38334,1.38311,1.38323,266100000.0
2006-02-03 07:44:00,1.38323,1.38323,1.38287,1.38287,414500002.0
2006-02-03 07:45:00,1.38311,1.38326,1.38299,1.38321,389100000.0
2006-02-03 07:46:00,1.38362,1.38369,1.38333,1.38342,422900001.0
2006-02-03 07:47:00,1.38346,1.38361,1.38322,1.3833,683200000.0
2006-02-03 07:48:00,1.38328,1.38362,1.38327,1.38328,766100001.0
2006-02-03 07:49:00,1.38337,1.38345,1.3832,1.38342,668100001.0
2006-02-03 07:50:00,1.38345,1.38386,1.38338,1.38358,663100001.0
2006-02-03 07:51:00,1.38377,1.38387,1.38344,1.38376,614600001.0
2006-02-03 07:52:00,1.38377,1.38384,1.38365,1.38375,412500000.0
2006-02-03 07:53:00,1.38372,1.38396,1.38357,1.38387,548000000.0
2006-02-03 07:54:00,1.38385,1.38398,1.38376,1.38383,334200000.0
2006-02-03 07:55:00,1.38378,1.38396,1.38373,1.3838,375800001.0
2006-02-03 07:56:00,1.38367,1.38389,1.38359,1.38376,702700001.0
2006-02-03 07:57:00,1.38371,1.38391,1.38359,1.38369,609800002.0
2006-02-03 07:58:00,1.38379,1.38406,1.38376,1.38388,727700003.0
2006-02-03 07:59:00,1.3839,1.38401,1.3838,1.38386,483100001.0
2006-02-03 08:00:00,1.38391,1.38412,1.38383,1.38404,407000001.0
2006-02-03 08:01:00,1.38396,1.38439,1.38391,1.38413,457800001.0
2006-02-03 08:02:00,1.38393,1.38416,1.38393,1.38401,248600002.0
2006-02-03 08:03:00,1.38401,1.38413,1.38389,1.38392,450800000.0
2006-02-03 08:04:00,1.38397,1.38428,1.38396,1.38422,433200000.0
2006-02-03 08:05:00,1.38429,1.38429,1.38402,1.38405,259700000.0
2006-02-03 08:06:00,1.38428,1.38428,1.38391,1.38416,675800001.0
2006-02-03 08:07:00,1.38399,1.38418,1.38394,1.38412,444700001.0
2006-02-03 08:08:00,1.38417,1.38435,1.38413,1.38423,347800001.0
2006-02-03 08:09:00,1.38425,1.38448,1.38414,1.38428,548200002.0
2006-02-03 08:10:00,1.38432,1.3845,1.3841,1.38444,618300000.0
2006-02-03 08:11:00,1.38433,1.38441,1.3841,1.3842,258500000.0
2006-02-03 08:12:00,1.3842,1.38432,1.38401,1.38423,401000002.0
2006-02-03 08:13:00,1.38421,1.38432,1.38417,1.38423,223800001.0
2006-02-03 08:14:00,1.38417,1.38429,1.38394,1.38394,114800000.0
2006-02-03 08:15:00,1.38388,1.38405,1.38386,1.38394,251500001.0
2006-02-03 08:16:00,1.38392,1.38399,1.38382,1.38385,247100001.0
2006-02-03 08:17:00,1.38387,1.38414,1.38387,1.38394,231000000.0
2006-02-03 08:18:00,1.3839,1.38395,1.38378,1.38379,181100002.0
2006-02-03 08:19:00,1.3838,1.38398,1.38376,1.38395,327700000.0
2006-02-03 08:20:00,1.38391,1.38415,1.38374,1.38374,282200000.0
2006-02-03 08:21:00,1.38384,1.38405,1.38374,1.38383,496400000.0
2006-02-03 08:22:00,1.38375,1.38388,1.38365,1.38372,382800002.0
2006-02-03 08:23:00,1.38364,1.38377,1.38354,1.38356,248900001.0
2006-02-03 08:24:00,1.38364,1.38395,1.3836,1.38384,406800000.0
2006-02-03 08:25:00,1.38396,1.38398,1.38378,1.3838,528900000.0
2006-02-03 08:26:00,1.38377,1.38399,1.38375,1.3838,375900000.0
2006-02-03 08:27:00,1.3838,1.38396,1.38363,1.38382,440200002.0
2006-02-03 08:28:00,1.38388,1.38403,1.3838,1.38398,523500000.0
2006-02-03 08:29:00,1.38391,1.38405,1.38376,1.38381,439300002.0
2006-02-03 08:30:00,1.38373,1.38389,1.38356,1.38377,457300001.0
2006-02-03 08:31:00,1.38394,1.38407,1.38379,1.38394,244800000.0
2006-02-03 08:32:00,1.38384,1.38394,1.38371,1.38375,283500001.0
2006-02-03 08:33:00,1.38371,1.38377,1.38366,1.38372,202000000.0
2006-02-03 08:34:00,1.38378,1.38407,1.38365,1.38377,598700001.0
2006-02-03 08:35:00,1.38389,1.38409,1.38385,1.38398,514900002.0
2006-02-03 08:36:00,1.384,1.38432,1.3839,1.38403,400300000.0
2006-02-03 08:37:00,1.38383,1.38398,1.38375,1.38383,333600001.0
2006-02-03 08:38:00,1.38378,1.38389,1.38362,1.38381,363900003.0
2006-02-03 08:39:00,1.38377,1.38399,1.38369,1.38381,559800004.0
2006-02-03 08:40:00,1.38371,1.38398,1.38371,1.38371,279800000.0
2006-02-03 08:41:00,1.38389,1.38401,1.38366,1.38386,510100001.0
2006-02-03 08:42:00,1.38393,1.38415,1.38385,1.38385,464200001.0
2006-02-03 08:43:00,1.38395,1.38412,1.38384,1.38387,270700000.0
2006-02-03 08:44:00,1.38378,1.38396,1.38369,1.38374,437700002.0
2006-02-03 08:45:00,1.38379,1.38404,1.38365,1.38366,611000001.0
2006-02-03 08:46:00,1.38366,1.38387,1.38345,1.38358,737600000.0
2006-02-03 08:47:00,1.38368,1.3839,1.38364,1.38366,529500001.0
2006-02-03 08:48:00,1.38361,1.38384,1.38353,1.38372,388500000.0
2006-02-03 08:49:00,1.38367,1.38383,1.38358,1.38359,563700002.0
2006-02-03 08:50:00,1.38385,1.38388,1.38363,1.38378,512500001.0
2006-02-03 08:51:00,1.38361,1.38379,1.38341,1.38353,567500000.0
2006-02-03 08:52:00,1.38371,1.38392,1.38359,1.3837,594000002.0
2006-02-03 08:53:00,1.38381,1.38392,1.38359,1.38389,476600001.0
2006-02-03 08:54:00,1.38388,1.38403,1.38378,1.38393,720800001.0
2006-02-03 08:55:00,1.38403,1.38413,1.38383,1.384,554000000.0
2006-02-03 08:56:00,1.38396,1.38416,1.38386,1.38396,544500000.0
2006-02-03 08:57:00,1.38375,1.38383,1.38334,1.3835,505700000.0
2006-02-03 08:58:00,1.38376,1.384,1.38368,1.38378,444600000.0
2006-02-03 08:59:00,1.38381,1.38392,1.38364,1.38374,333600001.0
2006-02-03 09:00:00,1.38371,1.38384,1.38349,1.38358,504200001.0
2006-02-03 09:01:00,1.38361,1.38371,1.38345,1.38349,411300003.0
2006-02-03 09:02:00,1.38339,1.38359,1.38332,1.38341,680000001.0
2006-02-03 09:03:00,1.38342,1.38347,1.38323,1.38341,611700003.0
2006-02-03 09:04:00,1.38363,1.38377,1.38341,1.38354,597200000.0
2006-02-03 09:05:00,1.38346,1.38363,1.38341,1.38356,579100001.0
2006-02-03 09:06:00,1.38343,1.38361,1.38317,1.38337,598700001.0
2006-02-03 09:07:00,1.38307,1.38316,1.3829,1.38307,374800002.0
2006-02-03 09:08:00,1.38298,1.38304,1.38285,1.38289,234100000.0
2006-02-03 09:09:00,1.38288,1.38305,1.38278,1.38292,324800000.0
2006-02-03 09:10:00,1.38286,1.38312,1.38277,1.38277,338700000.0
2006-02-03 09:11:00,1.38277,1.38307,1.3827,1.3828,575600001.0
2006-02-03 09:12:00,1.38286,1.38307,1.38273,1.38281,517500000.0
2006-02-03 09:13:00,1.38271,1.38293,1.38267,1.38271,547900000.0
2006-02-03 09:14:00,1.38259,1.38283,1.38259,1.38283,310700000.0
2006-02-03 09:15:00,1.38271,1.38271,1.3823,1.38243,451400002.0
2006-02-03 09:16:00,1.38252,1.38268,1.38246,1.38263,523800000.0
2006-02-03 09:17:00,1.38261,1.38283,1.38254,1.3827,550100002.0
2006-02-03 09:18:00,1.38272,1.38288,1.38268,1.38275,208700000.0
2006-02-03 09:19:00,1.38271,1.38286,1.38249,1.38264,459800000.0
2006-02-03 09:20:00,1.38263,1.38282,1.3826,1.38273,267600000.0
2006-02-03 09:21:00,1.38283,1.38293,1.38273,1.38288,352300001.0
2006-02-03 09:22:00,1.38287,1.38301,1.38281,1.38286,294500000.0
2006-02-03 09:23:00,1.38303,1.38303,1.38272,1.38279,394100000.0
2006-02-03 09:24:00,1.38288,1.38312,1.38279,1.38291,301500000.0
2006-02-03 09:25:00,1.38291,1.38316,1.38284,1.38316,430300000.0
2006-02-03 09:26:00,1.38303,1.3836,1.38303,1.38331,565600000.0
2006-02-03 09:27:00,1.38335,1.38347,1.38312,1.38321,370500000.0
2006-02-03 09:28:00,1.38325,1.38345,1.38311,1.38333,497700001.0
2006-02-03 09:29:00,1.38313,1.38331,1.38301,1.38323,436600001.0
2006-02-03 09:30:00,1.38324,1.38372,1.38315,1.38348,700600001.0
2006-02-03 09:31:00,1.38347,1.38399,1.38343,1.38399,340400001.0
2006-02-03 09:32:00,1.38406,1.3842,1.38389,1.3842,449300001.0
2006-02-03 09:33:00,1.38444,1.38444,1.38403,1.38403,318500000.0
2006-02-03 09:34:00,1.38407,1.38424,1.38377,1.38381,466500000.0
2006-02-03 09:35:00,1.38371,1.3838,1.38349,1.38359,263100000.0
2006-02-03 09:36:00,1.38349,1.38351,1.38324,1.38326,400000000.0
2006-02-03 09:37:00,1.38328,1.38343,1.38307,1.38314,398900001.0
2006-02-03 09:38:00,1.38295,1.38314,1.38276,1.38298,456700001.0
2006-02-03 09:39:00,1.38292,1.38305,1.38281,1.38284,428500001.0
2006-02-03 09:40:00,1.38274,1.38281,1.38226,1.38239,376800001.0
2006-02-03 09:41:00,1.38239,1.38262,1.38238,1.38254,467300002.0
2006-02-03 09:42:00,1.38262,1.38283,1.38255,1.38266,476900001.0
2006-02-03 09:43:00,1.38284,1.38284,1.38263,1.38267,282900000.0
2006-02-03 09:44:00,1.38262,1.3828,1.38246,1.38254,430300000.0
2006-02-03 09:45:00,1.38268,1.38293,1.38253,1.38293,504200001.0
2006-02-03 09:46:00,1.38291,1.38296,1.3828,1.38285,292200001.0
2006-02-03 09:47:00,1.38259,1.38282,1.38255,1.38275,393300002.0
2006-02-03 09:48:00,1.38272,1.38274,1.38248,1.38251,324600001.0
2006-02-03 09:49:00,1.38223,1.38251,1.38215,1.38251,614200003.0
2006-02-03 09:50:00,1.38233,1.38271,1.38233,1.38267,466800001.0
2006-02-03 09:51:00,1.38279,1.38315,1.3827,1.38293,436700002.0
2006-02-03 09:52:00,1.38293,1.38306,1.38271,1.38274,438200000.0
2006-02-03 09:53:00,1.38269,1.38292,1.38266,1.38281,333600000.0
2006-02-03 09:54:00,1.38271,1.38297,1.38264,1.38294,535100001.0
2006-02-03 09:55:00,1.38295,1.38305,1.38277,1.38295,486500000.0
2006-02-03 09:56:00,1.383,1.38305,1.38288,1.383,335700000.0
2006-02-03 09:57:00,1.38301,1.38301,1.38272,1.38274,494900002.0
2006-02-03 09:58:00,1.38291,1.38333,1.38283,1.38283,776700000.0
2006-02-03 09:59:00,1.38312,1.38312,1.38268,1.38289,717700001.0
2006-02-03 10:00:00,1.3829,1.38303,1.38281,1.38286,242100000.0
2006-02-03 10:01:00,1.38304,1.38316,1.38282,1.38296,607800000.0
2006-02-03 10:02:00,1.38305,1.38321,1.38284,1.38303,572000001.0
2006-02-03 10:03:00,1.38294,1.38321,1.38293,1.38321,377300001.0
2006-02-03 10:04:00,1.38321,1.38327,1.38289,1.38305,403000000.0
2006-02-03 10:05:00,1.38274,1.38303,1.38274,1.383,420100000.0
2006-02-03 10:06:00,1.3832,1.38363,1.38309,1.38341,524700000.0
2006-02-03 10:07:00,1.38328,1.38345,1.38317,1.38339,547500002.0
2006-02-03 10:08:00,1.38337,1.3836,1.38324,1.38327,544700002.0
2006-02-03 10:09:00,1.38335,1.38347,1.38316,1.38347,472100000.0
2006-02-03 10:10:00,1.38343,1.38351,1.38333,1.38339,364000001.0
2006-02-03 10:11:00,1.38358,1.38363,1.38341,1.38363,410300001.0
2006-02-03 10:12:00,1.38355,1.38379,1.38349,1.38366,469700000.0
2006-02-03 10:13:00,1.38366,1.38366,1.38341,1.38357,488000003.0
2006-02-03 10:14:00,1.38356,1.38379,1.38347,1.38376,535800001.0
2006-02-03 10:15:00,1.38386,1.38394,1.38374,1.38379,417200000.0
2006-02-03 10:16:00,1.38385,1.384,1.38371,1.384,382700001.0
2006-02-03 10:17:00,1.38388,1.38395,1.3835,1.38367,298500001.0
2006-02-03 10:18:00,1.38372,1.3838,1.38359,1.38367,387100000.0
2006-02-03 10:19:00,1.3837,1.3837,1.38349,1.38366,330400001.0
2006-02-03 10:20:00,1.38366,1.38373,1.38348,1.38359,551600004.0
2006-02-03 10:21:00,1.38354,1.38362,1.38338,1.38354,359500000.0
2006-02-03 10:22:00,1.38353,1.38373,1.38337,1.38353,378700002.0
2006-02-03 10:23:00,1.38351,1.38366,1.38335,1.38338,444300001.0
2006-02-03 10:24:00,1.38349,1.3835,1.38325,1.38333,431300002.0
2006-02-03 10:25:00,1.38341,1.38351,1.38324,1.38349,319800000.0
2006-02-03 10:26:00,1.38343,1.38353,1.38321,1.38343,438600000.0
2006-02-03 10:27:00,1.38337,1.3834,1.38321,1.38331,500500000.0
2006-02-03 10:28:00,1.38322,1.3833,1.38309,1.38318,692900001.0
2006-02-03 10:29:00,1.38313,1.38317,1.38292,1.383,571700001.0
2006-02-03 10:30:00,1.38311,1.38331,1.38293,1.38324,620600000.0
2006-02-03 10:31:00,1.3831,1.38351,1.3831,1.3832,551600000.0
2006-02-03 10:32:00,1.38322,1.3835,1.38309,1.38309,458600000.0
2006-02-03 10:33:00,1.38327,1.38345,1.38309,1.3833,460000001.0
2006-02-03 10:34:00,1.38315,1.38316,1.38286,1.38309,425700001.0
2006-02-03 10:35:00,1.38315,1.38318,1.38292,1.38293,480100002.0
2006-02-03 10:36:00,1.38285,1.38308,1.38274,1.38287,532000000.0
2006-02-03 10:37:00,1.38288,1.38298,1.38265,1.38298,473300001.0
2006-02-03 10:38:00,1.38293,1.38312,1.38289,1.38289,419800001.0
2006-02-03 10:39:00,1.38297,1.3831,1.38283,1.38299,399700001.0
2006-02-03 10:40:00,1.38306,1.38319,1.38295,1.38314,329300001.0
2006-02-03 10:41:00,1.38312,1.38312,1.38281,1.38297,559100000.0
2006-02-03 10:42:00,1.38305,1.38323,1.38298,1.38314,407100002.0
2006-02-03 10:43:00,1.38321,1.38332,1.38291,1.38291,419300000.0
2006-02-03 10:44:00,1.38303,1.38316,1.38278,1.38298,568300002.0
2006-02-03 10:45:00,1.38304,1.38308,1.38276,1.38297,487400000.0
2006-02-03 10:46:00,1.38298,1.38309,1.38279,1.38296,322900000.0
2006-02-03 10:47:00,1.3829,1.38301,1.38279,1.38287,378000001.0
2006-02-03 10:48:00,1.38286,1.38296,1.38271,1.3828,455300000.0
2006-02-03 10:49:00,1.38292,1.38317,1.38287,1.3831,391400001.0
2006-02-03 10:50:00,1.38307,1.38325,1.38278,1.38295,506700002.0
2006-02-03 10:51:00,1.38268,1.38299,1.38259,1.38294,488100003.0
2006-02-03 10:52:00,1.38303,1.38307,1.38286,1.38299,294200000.0
2006-02-03 10:53:00,1.38291,1.38305,1.38281,1.38292,380700000.0
2006-02-03 10:54:00,1.38287,1.38302,1.38275,1.38289,450400001.0
2006-02-03 10:55:00,1.38284,1.38288,1.3826,1.38271,548800004.0
2006-02-03 10:56:00,1.38284,1.38302,1.38273,1.38301,472500000.0
2006-02-03 10:57:00,1.38288,1.383,1.38273,1.38292,347900001.0
2006-02-03 10:58:00,1.3829,1.38296,1.38266,1.38281,471900000.0
2006-02-03 10:59:00,1.38267,1.38317,1.38264,1.38292,783600003.0
2006-02-03 11:00:00,1.38297,1.38311,1.38281,1.383,508500000.0
2006-02-03 11:01:00,1.38296,1.38334,1.38292,1.38292,546200001.0
2006-02-03 11:02:00,1.38295,1.38319,1.38287,1.38289,519600001.0
2006-02-03 11:03:00,1.38281,1.38304,1.38268,1.38283,281400001.0
2006-02-03 11:04:00,1.38294,1.38311,1.38265,1.38268,576300001.0
2006-02-03 11:05:00,1.38265,1.38281,1.38244,1.38255,460000002.0
2006-02-03 11:06:00,1.38258,1.38281,1.38252,1.38268,632500003.0
2006-02-03 11:07:00,1.38274,1.38305,1.38272,1.38289,232000001.0
2006-02-03 11:08:00,1.38301,1.38305,1.38278,1.38305,370900000.0
2006-02-03 11:09:00,1.38291,1.38305,1.38285,1.38285,399900002.0
2006-02-03 11:10:00,1.38288,1.38308,1.38283,1.38294,520800001.0
2006-02-03 11:11:00,1.38287,1.38313,1.38273,1.38273,602300000.0
2006-02-03 11:12:00,1.38267,1.38294,1.38267,1.38287,511700000.0
2006-02-03 11:13:00,1.38287,1.38294,1.38275,1.38292,372200000.0
2006-02-03 11:14:00,1.38305,1.38313,1.38281,1.38313,442700001.0
2006-02-03 11:15:00,1.38317,1.3832,1.38296,1.38307,484200001.0
2006-02-03 11:16:00,1.38315,1.38328,1.38292,1.3832,618600002.0
2006-02-03 11:17:00,1.38313,1.38323,1.38293,1.38301,440000000.0
2006-02-03 11:18:00,1.383,1.38318,1.38285,1.38298,410900002.0
2006-02-03 11:19:00,1.38294,1.38313,1.38286,1.38293,441700003.0
2006-02-03 11:20:00,1.3829,1.3831,1.38276,1.38295,566000001.0
2006-02-03 11:21:00,1.38297,1.38301,1.38268,1.38297,598700003.0
2006-02-03 11:22:00,1.38279,1.38318,1.38279,1.38296,569700001.0
2006-02-03 11:23:00,1.38285,1.38296,1.38263,1.38279,529800000.0
2006-02-03 11:24:00,1.38279,1.38282,1.38264,1.38275,460300002.0
2006-02-03 11:25:00,1.38271,1.3828,1.38261,1.3828,408500000.0
2006-02-03 11:26:00,1.38275,1.38279,1.38252,1.38269,612900000.0
2006-02-03 11:27:00,1.38258,1.38269,1.38235,1.38244,567900001.0
2006-02-03 11:28:00,1.38266,1.38282,1.3825,1.38269,338400000.0
2006-02-03 11:29:00,1.38268,1.38274,1.38244,1.38258,544000000.0
2006-02-03 11:30:00,1.38267,1.38326,1.38267,1.38312,416100000.0
2006-02-03 11:31:00,1.38311,1.38335,1.38291,1.38326,609000000.0
2006-02-03 11:32:00,1.3833,1.38343,1.38309,1.38326,469000000.0
2006-02-03 11:33:00,1.38336,1.38352,1.38327,1.38335,454100002.0
2006-02-03 11:34:00,1.38345,1.3835,1.38309,1.38317,627100000.0
2006-02-03 11:35:00,1.38328,1.3834,1.38308,1.3832,534600003.0
2006-02-03 11:36:00,1.38312,1.38323,1.38298,1.3831,514800002.0
2006-02-03 11:37:00,1.38312,1.38326,1.38298,1.38305,474800000.0
2006-02-03 11:38:00,1.38307,1.38317,1.38293,1.38297,562600002.0
2006-02-03 11:39:00,1.38311,1.38326,1.38293,1.38293,651500001.0
2006-02-03 11:40:00,1.38299,1.38314,1.38285,1.3831,681100002.0
2006-02-03 11:41:00,1.38304,1.38332,1.38292,1.38322,676000000.0
2006-02-03 11:42:00,1.38331,1.3834,1.38301,1.38321,605000003.0
2006-02-03 11:43:00,1.38322,1.38354,1.38322,1.38336,563700001.0
2006-02-03 11:44:00,1.38346,1.38347,1.38298,1.38301,563300000.0
2006-02-03 11:45:00,1.38316,1.38324,1.38296,1.38311,572800001.0
2006-02-03 11:46:00,1.38306,1.3832,1.38297,1.3832,492400002.0
2006-02-03 11:47:00,1.38276,1.3831,1.38262,1.38284,472000001.0
2006-02-03 11:48:00,1.38284,1.38301,1.38271,1.38284,511900000.0
2006-02-03 11:49:00,1.38293,1.38315,1.38285,1.383,442600001.0
2006-02-03 11:50:00,1.38316,1.38324,1.38296,1.3832,361000000.0
2006-02-03 11:51:00,1.38321,1.38329,1.38294,1.38323,156800000.0
2006-02-03 11:52:00,1.38324,1.3834,1.38322,1.38324,280100000.0
2006-02-03 11:53:00,1.38316,1.38358,1.38316,1.38358,212000001.0
2006-02-03 11:54:00,1.38357,1.3838,1.38347,1.38359,346500000.0
2006-02-03 11:55:00,1.38376,1.38397,1.38372,1.38387,495300000.0
2006-02-03 11:56:00,1.38383,1.38389,1.38337,1.38356,427600000.0
2006-02-03 11:57:00,1.38362,1.38362,1.38326,1.3834,591300003.0
2006-02-03 11:58:00,1.38351,1.38367,1.38339,1.38339,440100001.0
2006-02-03 11:59:00,1.38332,1.38346,1.38308,1.38318,421600002.0
2006-02-03 12:00:00,1.38343,1.38372,1.38332,1.38368,517700001.0
2006-02-03 12:01:00,1.38358,1.38383,1.38354,1.38366,453400001.0
2006-02-03 12:02:00,1.38362,1.38376,1.38353,1.3837,374100000.0
2006-02-03 12:03:00,1.38386,1.38386,1.38367,1.38386,340800001.0
2006-02-03 12:04:00,1.3838,1.38401,1.38368,1.38381,388200001.0
2006-02-03 12:05:00,1.38384,1.38386,1.38358,1.38366,399000001.0
2006-02-03 12:06:00,1.38355,1.38394,1.38351,1.3838,424100003.0
2006-02-03 12:07:00,1.3837,1.38386,1.38357,1.38378,353700002.0
2006-02-03 12:08:00,1.3839,1.38397,1.38368,1.3839,492800001.0
2006-02-03 12:09:00,1.38387,1.38398,1.38372,1.3839,366100000.0
2006-02-03 12:10:00,1.384,1.38423,1.3839,1.38415,359100002.0
2006-02-03 12:11:00,1.38412,1.38422,1.38383,1.38399,243000000.0
2006-02-03 12:12:00,1.38393,1.38411,1.38386,1.38393,264800001.0
2006-02-03 12:13:00,1.38397,1.38419,1.38384,1.38393,553500002.0
2006-02-03 12:14:00,1.38392,1.3841,1.38372,1.38405,552700000.0
2006-02-03 12:15:00,1.38397,1.38412,1.38389,1.38402,281600001.0
2006-02-03 12:16:00,1.38403,1.38426,1.38396,1.38419,404400001.0
2006-02-03 12:17:00,1.38405,1.38405,1.38381,1.38391,258400003.0
2006-02-03 12:18:00,1.38393,1.38403,1.38371,1.38403,259600001.0
2006-02-03 12:19:00,1.38406,1.38406,1.38378,1.38393,445000001.0
2006-02-03 12:20:00,1.38395,1.38403,1.38376,1.38388,483900002.0
2006-02-03 12:21:00,1.38374,1.38389,1.38368,1.38382,413200000.0
2006-02-03 12:22:00,1.38385,1.38389,1.38363,1.38364,328300000.0
2006-02-03 12:23:00,1.38356,1.38371,1.38351,1.38363,400100000.0
2006-02-03 12:24:00,1.38353,1.38376,1.38337,1.38337,618900002.0
2006-02-03 12:25:00,1.38355,1.38378,1.38329,1.38368,463800003.0
2006-02-03 12:26:00,1.38365,1.38386,1.38351,1.3838,471500002.0
2006-02-03 12:27:00,1.38382,1.38394,1.38362,1.38362,479800001.0
2006-02-03 12:28:00,1.38357,1.38377,1.38345,1.38363,537500002.0
2006-02-03 12:29:00,1.38354,1.38366,1.38341,1.3835,655700000.0
2006-02-03 12:30:00,1.38348,1.38368,1.3834,1.38363,601500001.0
2006-02-03 12:31:00,1.38376,1.38391,1.38359,1.38367,705000004.0
2006-02-03 12:32:00,1.38363,1.38377,1.38344,1.38351,650900003.0
2006-02-03 12:33:00,1.38354,1.38362,1.3834,1.38358,38800000.0
2006-02-03 12:34:00,1.38353,1.38368,1.38334,1.38345,631700002.0
2006-02-03 12:35:00,1.38364,1.38371,1.38344,1.38356,710400001.0
2006-02-03 12:36:00,1.38353,1.38368,1.38343,1.38346,424500000.0
2006-02-03 12:37:00,1.38344,1.38356,1.38334,1.38342,499800000.0
2006-02-03 12:38:00,1.38338,1.38363,1.38336,1.38349,649300000.0
2006-02-03 12:39:00,1.38358,1.38365,1.38338,1.38352,460200001.0
2006-02-03 12:40:00,1.38354,1.38376,1.38347,1.38376,469600000.0
2006-02-03 12:41:00,1.38377,1.38389,1.3837,1.38372,291600003.0
2006-02-03 12:42:00,1.3838,1.38402,1.38377,1.38386,331500001.0
2006-02-03 12:43:00,1.38385,1.38412,1.38377,1.38397,493300001.0
2006-02-03 12:44:00,1.38388,1.38398,1.38369,1.38391,423600000.0
2006-02-03 12:45:00,1.384,1.3841,1.38374,1.38409,455700001.0
2006-02-03 12:46:00,1.38417,1.38427,1.38412,1.38422,436700000.0
2006-02-03 12:47:00,1.38418,1.38441,1.38412,1.38441,391100000.0
2006-02-03 12:48:00,1.38429,1.38442,1.38417,1.38425,526500002.0
2006-02-03 12:49:00,1.38429,1.38445,1.38417,1.38431,549300000.0
2006-02-03 12:50:00,1.38441,1.38444,1.38408,1.38415,521900001.0
2006-02-03 12:51:00,1.38394,1.38422,1.38357,1.38361,448400001.0
2006-02-03 12:52:00,1.38347,1.38347,1.38278,1.38308,312300000.0
2006-02-03 12:53:00,1.38309,1.38327,1.38292,1.38313,278500001.0
2006-02-03 12:54:00,1.38307,1.38343,1.38307,1.38341,423900000.0
2006-02-03 12:55:00,1.38354,1.38378,1.38347,1.38359,453600001.0
2006-02-03 12:56:00,1.3836,1.3836,1.38322,1.38324,388500000.0
2006-02-03 12:57:00,1.38337,1.38369,1.3833,1.38337,529000002.0
2006-02-03 12:58:00,1.38331,1.3836,1.38321,1.38357,336400000.0
2006-02-03 12:59:00,1.38369,1.38397,1.38359,1.3838,644900001.0
2006-02-03 13:00:00,1.38376,1.38386,1.38366,1.38386,234800001.0
2006-02-03 13:01:00,1.38366,1.38374,1.38343,1.38347,298900000.0
2006-02-03 13:02:00,1.38345,1.38397,1.38345,1.38381,403600004.0
2006-02-03 13:03:00,1.38385,1.38388,1.38364,1.38376,464900000.0
2006-02-03 13:04:00,1.38384,1.38392,1.38374,1.38379,227400001.0
2006-02-03 13:05:00,1.38379,1.38388,1.38363,1.38363,167400000.0
2006-02-03 13:06:00,1.38368,1.3837,1.38346,1.38356,486800000.0
2006-02-03 13:07:00,1.38349,1.38378,1.38345,1.38349,298800000.0
2006-02-03 13:08:00,1.3835,1.38354,1.38331,1.38334,216500001.0
2006-02-03 13:09:00,1.38325,1.38343,1.38307,1.38317,334500000.0
2006-02-03 13:10:00,1.38317,1.38317,1.38294,1.38294,157800000.0
2006-02-03 13:11:00,1.38305,1.38323,1.38292,1.38305,390900002.0
2006-02-03 13:12:00,1.38298,1.38299,1.38282,1.38289,309900000.0
2006-02-03 13:13:00,1.38287,1.3829,1.38277,1.38287,333000003.0
2006-02-03 13:14:00,1.38285,1.38291,1.38275,1.38277,382800001.0
2006-02-03 13:15:00,1.38271,1.38287,1.38256,1.38287,476000000.0
2006-02-03 13:16:00,1.38286,1.3829,1.38271,1.38273,136900002.0
2006-02-03 13:17:00,1.3828,1.38285,1.38271,1.38271,117800000.0
2006-02-03 13:18:00,1.38267,1.38294,1.38266,1.38287,331400000.0
2006-02-03 13:19:00,1.38277,1.38294,1.38262,1.38287,270600000.0
2006-02-03 13:20:00,1.38282,1.38292,1.38272,1.38278,222000002.0
2006-02-03 13:21:00,1.38275,1.38278,1.38265,1.38267,128600000.0
2006-02-03 13:22:00,1.3825,1.3825,1.38228,1.38249,234700000.0
2006-02-03 13:23:00,1.3825,1.38255,1.38239,1.38242,289400001.0
2006-02-03 13:24:00,1.38243,1.38251,1.38242,1.38242,243400001.0
2006-02-03 13:25:00,1.38242,1.38253,1.38242,1.3825,118800000.0
2006-02-03 13:26:00,1.38258,1.38258,1.38226,1.38246,233400001.0
2006-02-03 13:27:00,1.38236,1.38258,1.3823,1.38246,277000000.0
2006-02-03 13:28:00,1.3825,1.38259,1.38231,1.38251,485100001.0
2006-02-03 13:29:00,1.38239,1.38257,1.38204,1.38257,654300002.0
2006-02-03 13:30:00,1.38257,1.38257,1.38218,1.3823,526300001.0
2006-02-03 13:31:00,1.38235,1.38264,1.38231,1.38254,536700001.0
2006-02-03 13:32:00,1.38269,1.38284,1.38243,1.38269,208100001.0
2006-02-03 13:33:00,1.38263,1.38273,1.38247,1.38259,446900000.0
2006-02-03 13:34:00,1.38246,1.38268,1.38238,1.38252,319300001.0
2006-02-03 13:35:00,1.38256,1.38261,1.3822,1.38253,464600004.0
2006-02-03 13:36:00,1.38234,1.38246,1.38222,1.38234,514700002.0
2006-02-03 13:37:00,1.3823,1.38249,1.3823,1.38244,529400000.0
2006-02-03 13:38:00,1.38254,1.38262,1.38231,1.3824,394100002.0
2006-02-03 13:39:00,1.38245,1.38262,1.38232,1.38243,256900001.0
2006-02-03 13:40:00,1.38225,1.38299,1.38225,1.38262,426700001.0
2006-02-03 13:41:00,1.38275,1.38281,1.38259,1.38259,254000001.0
2006-02-03 13:42:00,1.38267,1.38275,1.38262,1.38269,153700000.0
2006-02-03 13:43:00,1.38257,1.38257,1.38246,1.38249,114000001.0
2006-02-03 13:44:00,1.38231,1.38249,1.38225,1.38248,286400000.0
2006-02-03 13:45:00,1.38241,1.38251,1.38218,1.38228,482900000.0
2006-02-03 13:46:00,1.38237,1.38258,1.38228,1.38245,425000001.0
2006-02-03 13:47:00,1.38239,1.38246,1.38212,1.38246,501800002.0
2006-02-03 13:48:00,1.38266,1.38272,1.38253,1.3827,257500001.0
2006-02-03 13:49:00,1.38293,1.38298,1.3827,1.3827,228200000.0
2006-02-03 13:50:00,1.3827,1.38276,1.3825,1.38273,259300000.0
2006-02-03 13:51:00,1.38288,1.3831,1.38286,1.38308,288800003.0
2006-02-03 13:52:00,1.38289,1.38316,1.38286,1.38311,471800002.0
2006-02-03 13:53:00,1.38299,1.38333,1.38299,1.38325,572100004.0
2006-02-03 13:54:00,1.38319,1.38339,1.38309,1.38325,382800002.0
2006-02-03 13:55:00,1.38311,1.38321,1.38296,1.38306,340300001.0
2006-02-03 13:56:00,1.38304,1.38315,1.38287,1.38312,384500000.0
2006-02-03 13:57:00,1.38316,1.38323,1.38301,1.38318,338800002.0
2006-02-03 13:58:00,1.38308,1.38324,1.38297,1.38324,220800000.0
2006-02-03 13:59:00,1.38314,1.38342,1.38306,1.38306,404300001.0
2006-02-03 14:00:00,1.38285,1.38287,1.38268,1.38271,321600001.0
2006-02-03 14:01:00,1.38242,1.38253,1.38222,1.38223,395000000.0
2006-02-03 14:02:00,1.38228,1.38247,1.38223,1.38233,316800000.0
2006-02-03 14:03:00,1.38228,1.38246,1.38225,1.38231,382300000.0
2006-02-03 14:04:00,1.38236,1.38257,1.38228,1.3823,413400001.0
2006-02-03 14:05:00,1.38234,1.38249,1.38219,1.38234,352000001.0
2006-02-03 14:06:00,1.38245,1.38245,1.38216,1.38231,368000000.0
2006-02-03 14:07:00,1.3824,1.38257,1.3823,1.38236,327000000.0
2006-02-03 14:08:00,1.38238,1.38251,1.38218,1.38225,409900002.0
2006-02-03 14:09:00,1.3823,1.38252,1.3823,1.38241,163400000.0
2006-02-03 14:10:00,1.38246,1.38249,1.38209,1.38209,279100000.0
2006-02-03 14:11:00,1.38203,1.38215,1.38191,1.38215,95700000.0
2006-02-03 14:12:00,1.38206,1.3822,1.38195,1.38207,254400000.0
2006-02-03 14:13:00,1.38203,1.38219,1.382,1.38204,204800003.0
2006-02-03 14:14:00,1.38192,1.38208,1.38174,1.38201,250200001.0
2006-02-03 14:15:00,1.3822,1.38234,1.38198,1.38225,352800001.0
2006-02-03 14:16:00,1.3822,1.38231,1.38213,1.38226,182300000.0
2006-02-03 14:17:00,1.38232,1.3826,1.38221,1.38237,616600002.0
2006-02-03 14:18:00,1.38231,1.38238,1.38204,1.3823,384600001.0
2006-02-03 14:19:00,1.38233,1.38269,1.38231,1.3825,348000000.0
2006-02-03 14:20:00,1.38257,1.3827,1.38247,1.3827,209200001.0
2006-02-03 14:21:00,1.38276,1.38285,1.38261,1.38269,461600000.0
2006-02-03 14:22:00,1.38267,1.38272,1.38238,1.38251,599500000.0
2006-02-03 14:23:00,1.38265,1.38265,1.38235,1.38249,177400000.0
2006-02-03 14:24:00,1.38233,1.3827,1.38227,1.38239,468400001.0
2006-02-03 14:25:00,1.38241,1.38272,1.38235,1.38256,606600002.0
2006-02-03 14:26:00,1.38255,1.38255,1.3823,1.38233,606300000.0
2006-02-03 14:27:00,1.3823,1.38259,1.38219,1.38235,450100003.0
2006-02-03 14:28:00,1.38222,1.38222,1.3817,1.38214,44400000.0
2006-02-03 14:29:00,1.38213,1.38237,1.38205,1.38229,38600000.0
2006-02-03 14:30:00,1.3823,1.38248,1.38191,1.38248,62900000.0
2006-02-03 14:31:00,1.38227,1.38246,1.38225,1.38228,39600000.0
2006-02-03 14:32:00,1.38239,1.38248,1.38228,1.38248,21800000.0
2006-02-03 14:33:00,1.38228,1.38246,1.38219,1.38235,36100000.0
2006-02-03 14:34:00,1.38225,1.38247,1.38219,1.38247,40800000.0
2006-02-03 14:35:00,1.38267,1.38267,1.38234,1.38245,23500000.0
2006-02-03 14:36:00,1.38253,1.38253,1.3819,1.3819,48100000.0
2006-02-03 14:37:00,1.38244,1.38255,1.38237,1.38255,26200000.0
2006-02-03 14:38:00,1.38242,1.38242,1.38202,1.38226,32400000.0
2006-02-03 14:39:00,1.38203,1.38232,1.38167,1.38226,49600000.0
2006-02-03 14:40:00,1.38234,1.38248,1.38223,1.38235,40500000.0
2006-02-03 14:41:00,1.38242,1.38259,1.38235,1.38253,42500000.0
2006-02-03 14:42:00,1.38241,1.38284,1.38215,1.38215,46200000.0
2006-02-03 14:43:00,1.38261,1.38271,1.38253,1.38255,74700000.0
2006-02-03 14:44:00,1.38259,1.38276,1.38253,1.3827,47800000.0
2006-02-03 14:45:00,1.38253,1.38276,1.38239,1.3825,43800000.0
2006-02-03 14:46:00,1.38258,1.38258,1.38232,1.38243,36400000.0
2006-02-03 14:47:00,1.38242,1.38244,1.38215,1.38231,31000000.0
2006-02-03 14:48:00,1.38226,1.38229,1.38202,1.38218,27800000.0
2006-02-03 14:49:00,1.38208,1.38228,1.38203,1.38214,42200000.0
2006-02-03 14:50:00,1.38191,1.38213,1.38187,1.38213,30000000.0
2006-02-03 14:51:00,1.38222,1.38228,1.38205,1.38212,34200000.0
2006-02-03 14:52:00,1.38211,1.3826,1.38211,1.3826,39900000.0
2006-02-03 14:53:00,1.38241,1.38249,1.38203,1.38233,27200000.0
2006-02-03 14:54:00,1.38229,1.38229,1.38169,1.38174,42200000.0
2006-02-03 14:55:00,1.38218,1.38233,1.38206,1.38208,31800000.0
2006-02-03 14:56:00,1.38218,1.38245,1.38217,1.38245,34800000.0
2006-02-03 14:57:00,1.38261,1.3827,1.3825,1.3827,25400000.0
2006-02-03 14:58:00,1.38266,1.38292,1.38257,1.38267,31200000.0
2006-02-03 14:59:00,1.38281,1.38281,1.38022,1.38137,66000002.0
2006-02-03 15:00:00,1.38176,1.38222,1.38171,1.38171,77400001.0
2006-02-03 15:01:00,1.3823,1.38248,1.38224,1.38224,30600000.0
2006-02-03 15:02:00,1.38246,1.38286,1.38227,1.38286,57800000.0
2006-02-03 15:03:00,1.38283,1.38293,1.38232,1.38253,45000000.0
2006-02-03 15:04:00,1.3824,1.38256,1.3822,1.38231,36300000.0
2006-02-03 15:05:00,1.38206,1.38216,1.38205,1.38213,35600000.0
2006-02-03 15:06:00,1.38206,1.38212,1.38163,1.38196,46700000.0
2006-02-03 15:07:00,1.38207,1.38207,1.38165,1.3818,35200000.0
2006-02-03 15:08:00,1.38141,1.38144,1.38082,1.3811,47800000.0
2006-02-03 15:09:00,1.38103,1.38186,1.38103,1.38184,34800000.0
2006-02-03 15:10:00,1.38173,1.38205,1.38168,1.38174,49400000.0
2006-02-03 15:11:00,1.38169,1.38179,1.38159,1.38173,31200000.0
2006-02-03 15:12:00,1.38185,1.3824,1.38185,1.3821,71400002.0
2006-02-03 15:13:00,1.38219,1.38246,1.38219,1.38233,45600000.0
2006-02-03 15:14:00,1.38193,1.38238,1.38191,1.38191,36000000.0
2006-02-03 15:15:00,1.38182,1.38196,1.38138,1.38176,35000000.0
2006-02-03 15:16:00,1.38165,1.38173,1.38161,1.38165,36500000.0
2006-02-03 15:17:00,1.3816,1.38177,1.3814,1.38148,43800000.0
2006-02-03 15:18:00,1.38129,1.38142,1.38096,1.38129,44000001.0
2006-02-03 15:19:00,1.38124,1.38124,1.38032,1.38032,34000000.0
2006-02-03 15:20:00,1.38043,1.38068,1.38034,1.38049,21700000.0
2006-02-03 15:21:00,1.38063,1.38075,1.38049,1.38049,35200000.0
2006-02-03 15:22:00,1.38038,1.38084,1.38038,1.38081,38000000.0
2006-02-03 15:23:00,1.38078,1.38105,1.38037,1.38105,33900000.0
2006-02-03 15:24:00,1.38111,1.38111,1.38005,1.38006,14600000.0
2006-02-03 15:25:00,1.37994,1.38028,1.37984,1.37996,19400000.0
2006-02-03 15:26:00,1.38023,1.38053,1.38016,1.38037,35200000.0
2006-02-03 15:27:00,1.38019,1.381,1.38017,1.38044,36100000.0
2006-02-03 15:28:00,1.38,1.3806,1.37981,1.3805,27800000.0
2006-02-03 15:29:00,1.3805,1.38057,1.37957,1.37957,58000000.0
2006-02-03 15:30:00,1.38055,1.38175,1.37981,1.38055,30200000.0
2006-02-03 15:31:00,1.38075,1.38115,1.38023,1.38091,41200000.0
2006-02-03 15:32:00,1.38012,1.38023,1.37926,1.37926,61800000.0
2006-02-03 15:33:00,1.37895,1.37965,1.37871,1.37894,47000000.0
2006-02-03 15:34:00,1.37888,1.37918,1.37824,1.3783,28900000.0
2006-02-03 15:35:00,1.37803,1.37832,1.37754,1.37754,43100000.0
2006-02-03 15:36:00,1.37812,1.37824,1.37763,1.3777,46600000.0
2006-02-03 15:37:00,1.37792,1.3784,1.37724,1.37818,38400000.0
2006-02-03 15:38:00,1.37791,1.37829,1.37766,1.37829,40000000.0
2006-02-03 15:39:00,1.37804,1.37804,1.37735,1.37735,29400000.0
2006-02-03 15:40:00,1.37719,1.37767,1.3771,1.3771,32100000.0
2006-02-03 15:41:00,1.3771,1.37711,1.37676,1.37707,39400000.0
2006-02-03 15:42:00,1.3772,1.37754,1.3769,1.37716,30000000.0
2006-02-03 15:43:00,1.37715,1.37808,1.37704,1.37755,47600000.0
2006-02-03 15:44:00,1.37753,1.37772,1.37726,1.37764,26800000.0
2006-02-03 15:45:00,1.37739,1.37792,1.37739,1.37781,52600000.0
2006-02-03 15:46:00,1.37808,1.37829,1.37769,1.37783,25400000.0
2006-02-03 15:47:00,1.37799,1.37869,1.37799,1.37852,40800000.0
2006-02-03 15:48:00,1.37875,1.37918,1.37864,1.37918,28000000.0
2006-02-03 15:49:00,1.37941,1.37961,1.37935,1.37951,38200000.0
2006-02-03 15:50:00,1.37934,1.3796,1.37927,1.3796,36600000.0
2006-02-03 15:51:00,1.3797,1.37983,1.37923,1.37923,30500000.0
2006-02-03 15:52:00,1.37883,1.37883,1.3782,1.37866,34000000.0
2006-02-03 15:53:00,1.37843,1.37894,1.37825,1.37873,56400000.0
2006-02-03 15:54:00,1.37878,1.37879,1.37832,1.37834,33500000.0
2006-02-03 15:55:00,1.3782,1.37825,1.37766,1.37783,45800001.0
2006-02-03 15:56:00,1.37764,1.37808,1.37719,1.37802,22000000.0
2006-02-03 15:57:00,1.37811,1.37837,1.37731,1.37731,30600000.0
2006-02-03 15:58:00,1.3776,1.37787,1.37735,1.3774,28300000.0
2006-02-03 15:59:00,1.37747,1.37752,1.3768,1.37731,30000000.0
2006-02-03 16:00:00,1.37712,1.37792,1.37712,1.37753,32600000.0
2006-02-03 16:01:00,1.37711,1.37734,1.37686,1.37688,35400000.0
2006-02-03 16:02:00,1.377,1.37758,1.377,1.37748,20400000.0
2006-02-03 16:03:00,1.37725,1.37798,1.37716,1.37785,32200000.0
2006-02-03 16:04:00,1.3777,1.37845,1.3776,1.37811,37400000.0
2006-02-03 16:05:00,1.3781,1.37819,1.37755,1.37784,33200000.0
2006-02-03 16:06:00,1.37763,1.37823,1.3772,1.3772,50000000.0
2006-02-03 16:07:00,1.37705,1.37718,1.37652,1.37656,52800000.0
2006-02-03 16:08:00,1.37654,1.37686,1.37642,1.37651,32000000.0
2006-02-03 16:09:00,1.37621,1.37663,1.37614,1.37663,42700000.0
2006-02-03 16:10:00,1.3767,1.37702,1.37665,1.37676,42400000.0
2006-02-03 16:11:00,1.37654,1.37694,1.37654,1.37691,29200000.0
2006-02-03 16:12:00,1.37703,1.37717,1.37688,1.37712,48000000.0
2006-02-03 16:13:00,1.37713,1.3772,1.3768,1.37686,33200000.0
2006-02-03 16:14:00,1.37677,1.37703,1.37633,1.37678,45400000.0
2006-02-03 16:15:00,1.37671,1.37722,1.37671,1.37722,29000000.0
2006-02-03 16:16:00,1.37708,1.37729,1.37697,1.37699,24600000.0
2006-02-03 16:17:00,1.37682,1.37715,1.37682,1.37696,26500000.0
2006-02-03 16:18:00,1.37697,1.37742,1.37688,1.37728,26600000.0
2006-02-03 16:19:00,1.3774,1.3774,1.37604,1.37619,37200000.0
2006-02-03 16:20:00,1.37634,1.37665,1.37615,1.37659,47000000.0
2006-02-03 16:21:00,1.37655,1.37682,1.37633,1.37647,87900000.0
2006-02-03 16:22:00,1.37657,1.37703,1.37657,1.37689,50800000.0
2006-02-03 16:23:00,1.37706,1.37706,1.37642,1.37662,33000000.0
2006-02-03 16:24:00,1.37665,1.37665,1.37628,1.37628,34800001.0
2006-02-03 16:25:00,1.37644,1.37644,1.37549,1.37576,53300000.0
2006-02-03 16:26:00,1.37591,1.37591,1.37522,1.37522,40000000.0
2006-02-03 16:27:00,1.37512,1.37539,1.37512,1.37523,37300000.0
2006-02-03 16:28:00,1.37519,1.3753,1.37497,1.37512,48000001.0
2006-02-03 16:29:00,1.37526,1.37547,1.37505,1.3754,34400001.0
2006-02-03 16:30:00,1.37532,1.37532,1.37485,1.37497,39600000.0
2006-02-03 16:31:00,1.37507,1.37555,1.37507,1.37549,43900000.0
2006-02-03 16:32:00,1.37595,1.37595,1.3751,1.3756,30200000.0
2006-02-03 16:33:00,1.37576,1.37576,1.3755,1.37555,48800000.0
2006-02-03 16:34:00,1.3758,1.37598,1.37557,1.37598,66500001.0
2006-02-03 16:35:00,1.37614,1.37614,1.37562,1.3758,41400000.0
2006-02-03 16:36:00,1.37535,1.37578,1.37526,1.37544,25400000.0
2006-02-03 16:37:00,1.37549,1.3755,1.37511,1.37549,55400000.0
2006-02-03 16:38:00,1.37534,1.37565,1.37509,1.37509,61000001.0
2006-02-03 16:39:00,1.37524,1.37524,1.37491,1.37513,42600000.0
2006-02-03 16:40:00,1.37541,1.37543,1.37516,1.37537,47300001.0
2006-02-03 16:41:00,1.37495,1.37579,1.37495,1.37566,25800000.0
2006-02-03 16:42:00,1.37572,1.37579,1.37528,1.37529,43400000.0
2006-02-03 16:43:00,1.37535,1.37585,1.37535,1.37577,60800000.0
2006-02-03 16:44:00,1.37575,1.37583,1.37536,1.37583,51000001.0
2006-02-03 16:45:00,1.37581,1.37589,1.37571,1.37584,39800000.0
2006-02-03 16:46:00,1.37592,1.37592,1.37554,1.37582,66400000.0
2006-02-03 16:47:00,1.37589,1.37626,1.37581,1.37614,51100000.0
2006-02-03 16:48:00,1.3762,1.37625,1.37564,1.37601,38300000.0
2006-02-03 16:49:00,1.376,1.37671,1.37584,1.37671,37400000.0
2006-02-03 16:50:00,1.37667,1.37734,1.37666,1.37713,29200000.0
2006-02-03 16:51:00,1.37703,1.37713,1.3768,1.37692,36800000.0
2006-02-03 16:52:00,1.3768,1.37683,1.37647,1.37647,26800000.0
2006-02-03 16:53:00,1.37648,1.37694,1.37642,1.37694,28400000.0
2006-02-03 16:54:00,1.37714,1.37733,1.37683,1.37697,42100000.0
2006-02-03 16:55:00,1.37699,1.37712,1.37679,1.37695,20400000.0
2006-02-03 16:56:00,1.37675,1.37677,1.37653,1.3766,38900000.0
2006-02-03 16:57:00,1.37649,1.37686,1.37647,1.37684,33700000.0
2006-02-03 16:58:00,1.37669,1.37673,1.3765,1.3765,27200000.0
2006-02-03 16:59:00,1.37664,1.37664,1.37579,1.37603,25800000.0
2006-02-03 17:00:00,1.37546,1.3771,1.37546,1.37705,36000000.0
2006-02-03 17:01:00,1.37695,1.37729,1.37641,1.37641,62900001.0
2006-02-03 17:02:00,1.37642,1.37672,1.37629,1.37652,26200000.0
2006-02-03 17:03:00,1.37659,1.37661,1.37594,1.37594,38300000.0
2006-02-03 17:04:00,1.37595,1.37598,1.37539,1.37566,28000000.0
2006-02-03 17:05:00,1.37575,1.37614,1.37561,1.37614,35200000.0
2006-02-03 17:06:00,1.3762,1.37636,1.37573,1.37577,40000000.0
2006-02-03 17:07:00,1.3756,1.37622,1.3756,1.37619,42600000.0
2006-02-03 17:08:00,1.37595,1.37626,1.37575,1.37615,24600000.0
2006-02-03 17:09:00,1.37613,1.37633,1.37587,1.37633,49400000.0
2006-02-03 17:10:00,1.37588,1.37595,1.37553,1.37556,27400000.0
2006-02-03 17:11:00,1.37559,1.37562,1.37524,1.37536,30800000.0
2006-02-03 17:12:00,1.3752,1.37546,1.37511,1.37518,26600000.0
2006-02-03 17:13:00,1.37488,1.37534,1.37485,1.37534,38700000.0
2006-02-03 17:14:00,1.37524,1.37552,1.37518,1.37518,32200000.0
2006-02-03 17:15:00,1.37545,1.37545,1.37484,1.37484,25600000.0
2006-02-03 17:16:00,1.37489,1.37563,1.37489,1.37563,37800000.0
2006-02-03 17:17:00,1.37586,1.37619,1.37554,1.37595,47400000.0
2006-02-03 17:18:00,1.37619,1.37636,1.3758,1.37636,46200000.0
2006-02-03 17:19:00,1.37618,1.37654,1.37618,1.37654,26800000.0
2006-02-03 17:20:00,1.37624,1.37631,1.37597,1.37611,31800000.0
2006-02-03 17:21:00,1.37607,1.37607,1.37553,1.37602,44400000.0
2006-02-03 17:22:00,1.37597,1.37626,1.37587,1.37614,33600000.0
2006-02-03 17:23:00,1.37618,1.37673,1.37618,1.37669,32700000.0
2006-02-03 17:24:00,1.37662,1.37683,1.37652,1.37663,32400001.0
2006-02-03 17:25:00,1.37641,1.37685,1.37641,1.3767,46600000.0
2006-02-03 17:26:00,1.37674,1.37698,1.3766,1.37672,44800000.0
2006-02-03 17:27:00,1.37683,1.37739,1.37682,1.37715,22400000.0
2006-02-03 17:28:00,1.37734,1.37734,1.37675,1.37679,44000000.0
2006-02-03 17:29:00,1.37696,1.37711,1.37653,1.37703,41000000.0
2006-02-03 17:30:00,1.37722,1.37727,1.37685,1.37691,45000000.0
2006-02-03 17:31:00,1.37681,1.37705,1.3768,1.37681,34800000.0
2006-02-03 17:32:00,1.37681,1.37714,1.37681,1.37699,24800000.0
2006-02-03 17:33:00,1.37703,1.37708,1.37675,1.37675,51800000.0
2006-02-03 17:34:00,1.37675,1.37699,1.37655,1.37697,34100000.0
2006-02-03 17:35:00,1.37713,1.37713,1.37695,1.37712,39600001.0
2006-02-03 17:36:00,1.37712,1.37755,1.37707,1.37748,52000000.0
2006-02-03 17:37:00,1.37744,1.37759,1.37683,1.37759,48100000.0
2006-02-03 17:38:00,1.37723,1.37788,1.37723,1.37754,53200000.0
2006-02-03 17:39:00,1.37771,1.37772,1.37738,1.37751,24100000.0
2006-02-03 17:40:00,1.37723,1.37747,1.3772,1.37744,43400000.0
2006-02-03 17:41:00,1.37749,1.37749,1.37709,1.37725,43200000.0
2006-02-03 17:42:00,1.37734,1.37766,1.37718,1.37766,31600000.0
2006-02-03 17:43:00,1.3778,1.37797,1.37758,1.37758,32600000.0
2006-02-03 17:44:00,1.37734,1.37734,1.37684,1.37684,54600001.0
2006-02-03 17:45:00,1.37703,1.37711,1.37684,1.37699,41000000.0
2006-02-03 17:46:00,1.37719,1.37719,1.37677,1.37685,42800000.0
2006-02-03 17:47:00,1.37683,1.37722,1.37682,1.37682,42200000.0
2006-02-03 17:48:00,1.37694,1.37713,1.37659,1.37713,32400000.0
2006-02-03 17:49:00,1.37714,1.37724,1.37684,1.37708,36000001.0
2006-02-03 17:50:00,1.37708,1.37724,1.37697,1.37724,56200000.0
2006-02-03 17:51:00,1.37721,1.37746,1.37697,1.37697,23000000.0
2006-02-03 17:52:00,1.37711,1.37721,1.37694,1.37711,18000000.0
2006-02-03 17:53:00,1.37676,1.37676,1.37613,1.37623,33200000.0
2006-02-03 17:54:00,1.37624,1.37647,1.37583,1.37631,32600000.0
2006-02-03 17:55:00,1.37633,1.37683,1.37607,1.37665,34400000.0
2006-02-03 17:56:00,1.37634,1.37661,1.37627,1.37641,28000000.0
2006-02-03 17:57:00,1.37634,1.37654,1.3763,1.37631,31100000.0
2006-02-03 17:58:00,1.37635,1.37646,1.37625,1.37644,39900000.0
2006-02-03 17:59:00,1.37621,1.3766,1.37613,1.37613,46000000.0
2006-02-03 18:00:00,1.37658,1.37659,1.37629,1.37636,59100000.0
2006-02-03 18:01:00,1.37638,1.3764,1.37583,1.37583,40200000.0
2006-02-03 18:02:00,1.37594,1.37602,1.37483,1.37526,44800000.0
2006-02-03 18:03:00,1.37531,1.37575,1.37529,1.37554,54100000.0
2006-02-03 18:04:00,1.37604,1.37645,1.37588,1.3764,32800000.0
2006-02-03 18:05:00,1.37655,1.37684,1.37642,1.37683,80900000.0
2006-02-03 18:06:00,1.37673,1.37753,1.37673,1.37715,50400000.0
2006-02-03 18:07:00,1.37725,1.37746,1.37703,1.37733,64400001.0
2006-02-03 18:08:00,1.37706,1.3773,1.37683,1.37683,60000000.0
2006-02-03 18:09:00,1.37691,1.37719,1.37688,1.37706,47000000.0
2006-02-03 18:10:00,1.3769,1.3772,1.37679,1.37709,26000000.0
2006-02-03 18:11:00,1.37715,1.37777,1.3769,1.37754,46200000.0
2006-02-03 18:12:00,1.37762,1.37765,1.37718,1.37718,24200000.0
2006-02-03 18:13:00,1.37731,1.37764,1.37719,1.37764,37200000.0
2006-02-03 18:14:00,1.3771,1.37785,1.3771,1.37774,23800000.0
2006-02-03 18:15:00,1.37756,1.37762,1.37737,1.37741,35700000.0
2006-02-03 18:16:00,1.3774,1.3774,1.3771,1.37713,51400001.0
2006-02-03 18:17:00,1.3772,1.3773,1.37703,1.37703,25000000.0
2006-02-03 18:18:00,1.37708,1.3776,1.37708,1.37747,39800000.0
2006-02-03 18:19:00,1.37776,1.37776,1.3775,1.37765,46000000.0
2006-02-03 18:20:00,1.37774,1.37786,1.3775,1.37761,29600000.0
2006-02-03 18:21:00,1.37772,1.37772,1.37727,1.37745,48300000.0
2006-02-03 18:22:00,1.37751,1.37762,1.37734,1.37743,40000000.0
2006-02-03 18:23:00,1.37733,1.37761,1.3773,1.37761,26800000.0
2006-02-03 18:24:00,1.37748,1.37769,1.37748,1.37751,30400000.0
2006-02-03 18:25:00,1.37773,1.37783,1.37753,1.37782,24400000.0
2006-02-03 18:26:00,1.37781,1.37796,1.37778,1.37791,52100000.0
2006-02-03 18:27:00,1.37793,1.3782,1.37771,1.37812,60300001.0
2006-02-03 18:28:00,1.37783,1.37801,1.37757,1.37757,40800000.0
2006-02-03 18:29:00,1.3776,1.37797,1.37758,1.37793,31000000.0
2006-02-03 18:30:00,1.37804,1.37823,1.37793,1.37817,35000000.0
2006-02-03 18:31:00,1.37854,1.37872,1.37839,1.3786,33000000.0
2006-02-03 18:32:00,1.3787,1.3787,1.37835,1.37853,23000000.0
2006-02-03 18:33:00,1.37867,1.37883,1.37847,1.37863,57200000.0
2006-02-03 18:34:00,1.37857,1.37928,1.37852,1.37921,35800000.0
2006-02-03 18:35:00,1.37924,1.37924,1.37868,1.37893,38300000.0
2006-02-03 18:36:00,1.3789,1.37921,1.3789,1.37907,44200000.0
2006-02-03 18:37:00,1.37928,1.37928,1.37909,1.37923,29400000.0
2006-02-03 18:38:00,1.37905,1.37923,1.37887,1.3791,46200000.0
2006-02-03 18:39:00,1.37883,1.37915,1.37876,1.37893,29000000.0
2006-02-03 18:40:00,1.3789,1.37898,1.3785,1.37852,53400002.0
2006-02-03 18:41:00,1.37863,1.37907,1.37863,1.37907,34200000.0
2006-02-03 18:42:00,1.37897,1.37906,1.37877,1.37905,39800000.0
2006-02-03 18:43:00,1.37895,1.37928,1.37889,1.37895,44600000.0
2006-02-03 18:44:00,1.3789,1.37909,1.37879,1.37879,39200000.0
2006-02-03 18:45:00,1.37883,1.37922,1.37875,1.37904,84000000.0
2006-02-03 18:46:00,1.37932,1.37951,1.37932,1.37935,45800000.0
2006-02-03 18:47:00,1.37943,1.37943,1.37915,1.37917,40500000.0
2006-02-03 18:48:00,1.37916,1.3792,1.37842,1.37851,36000000.0
2006-02-03 18:49:00,1.37862,1.37869,1.37824,1.37826,35000000.0
2006-02-03 18:50:00,1.3783,1.37855,1.37819,1.3783,51500000.0
2006-02-03 18:51:00,1.3784,1.37844,1.37819,1.37834,46600001.0
2006-02-03 18:52:00,1.37809,1.37838,1.37809,1.37822,53900000.0
2006-02-03 18:53:00,1.37841,1.37856,1.37837,1.37837,38500000.0
2006-02-03 18:54:00,1.3787,1.3791,1.3787,1.3791,26800000.0
2006-02-03 18:55:00,1.379,1.37914,1.37893,1.37902,32800000.0
2006-02-03 18:56:00,1.37882,1.37918,1.37865,1.37865,46200000.0
2006-02-03 18:57:00,1.37895,1.37895,1.3786,1.3786,22600000.0
2006-02-03 18:58:00,1.37845,1.37852,1.37827,1.37827,53900001.0
2006-02-03 18:59:00,1.37826,1.37838,1.37785,1.37838,22400000.0
2006-02-03 19:00:00,1.37845,1.37845,1.37796,1.37844,45800000.0
2006-02-03 19:01:00,1.37865,1.37872,1.37832,1.37836,36600000.0
2006-02-03 19:02:00,1.3783,1.3785,1.37827,1.37844,25400000.0
2006-02-03 19:03:00,1.37829,1.37867,1.37826,1.37867,41800000.0
2006-02-03 19:04:00,1.37849,1.37853,1.3782,1.3784,40000000.0
2006-02-03 19:05:00,1.37845,1.37856,1.37832,1.37844,35400000.0
2006-02-03 19:06:00,1.37852,1.37852,1.37839,1.37852,35400000.0
2006-02-03 19:07:00,1.37846,1.37858,1.37824,1.37858,67700001.0
2006-02-03 19:08:00,1.37832,1.37854,1.37831,1.37831,42800001.0
2006-02-03 19:09:00,1.37829,1.37829,1.37791,1.378,39600000.0
2006-02-03 19:10:00,1.37818,1.37827,1.37787,1.37787,48200000.0
2006-02-03 19:11:00,1.37825,1.37836,1.37818,1.37824,48000000.0
2006-02-03 19:12:00,1.37803,1.37837,1.37803,1.37826,39600001.0
2006-02-03 19:13:00,1.37818,1.37829,1.37807,1.37829,44800000.0
2006-02-03 19:14:00,1.37828,1.3785,1.37816,1.3785,37200000.0
2006-02-03 19:15:00,1.37833,1.37833,1.37807,1.37826,23600000.0
2006-02-03 19:16:00,1.37796,1.3782,1.37785,1.37785,37600000.0
2006-02-03 19:17:00,1.37777,1.37789,1.37764,1.37774,51700000.0
2006-02-03 19:18:00,1.37782,1.37787,1.37768,1.37785,27900000.0
2006-02-03 19:19:00,1.37791,1.37797,1.37753,1.37792,42900000.0
2006-02-03 19:20:00,1.3779,1.37803,1.37765,1.37781,27300000.0
2006-02-03 19:21:00,1.37766,1.37795,1.37766,1.37783,32100000.0
2006-02-03 19:22:00,1.3779,1.37797,1.37775,1.37783,38500000.0
2006-02-03 19:23:00,1.37778,1.37808,1.37754,1.3779,53400000.0
2006-02-03 19:24:00,1.37782,1.37782,1.37761,1.37775,53600000.0
2006-02-03 19:25:00,1.37789,1.37789,1.3776,1.37782,35200000.0
2006-02-03 19:26:00,1.37769,1.37788,1.37749,1.3777,44600001.0
2006-02-03 19:27:00,1.37767,1.37788,1.37737,1.37788,20800000.0
2006-02-03 19:28:00,1.37775,1.37784,1.37743,1.37747,40300000.0
2006-02-03 19:29:00,1.37733,1.37742,1.37694,1.37735,35600000.0
2006-02-03 19:30:00,1.3775,1.3775,1.37729,1.37735,45000000.0
2006-02-03 19:31:00,1.3775,1.37788,1.3775,1.37788,55600000.0
2006-02-03 19:32:00,1.37784,1.37784,1.37741,1.3775,52200000.0
2006-02-03 19:33:00,1.37754,1.37757,1.37734,1.37748,53500000.0
2006-02-03 19:34:00,1.37748,1.37772,1.37739,1.37766,31000000.0
2006-02-03 19:35:00,1.37764,1.37772,1.37724,1.37747,40200000.0
2006-02-03 19:36:00,1.37737,1.37768,1.37737,1.37742,29000000.0
2006-02-03 19:37:00,1.37749,1.37749,1.37719,1.37719,56000001.0
2006-02-03 19:38:00,1.37716,1.37756,1.37716,1.37736,25300000.0
2006-02-03 19:39:00,1.37746,1.37755,1.37731,1.37747,58000001.0
2006-02-03 19:40:00,1.37735,1.37747,1.3772,1.37732,38500000.0
2006-02-03 19:41:00,1.3773,1.3777,1.3773,1.37753,36000000.0
2006-02-03 19:42:00,1.37752,1.3777,1.37742,1.3777,40400000.0
2006-02-03 19:43:00,1.37762,1.37762,1.37716,1.37747,24600000.0
2006-02-03 19:44:00,1.37739,1.37751,1.37736,1.37751,39400000.0
2006-02-03 19:45:00,1.37745,1.37774,1.37745,1.37759,42100000.0
2006-02-03 19:46:00,1.37749,1.37749,1.37684,1.37684,65700000.0
2006-02-03 19:47:00,1.37718,1.37759,1.37718,1.37732,52800000.0
2006-02-03 19:48:00,1.37722,1.37722,1.377,1.37703,39200001.0
2006-02-03 19:49:00,1.37699,1.37724,1.37699,1.37724,32500000.0
2006-02-03 19:50:00,1.37764,1.37764,1.37734,1.37755,82300000.0
2006-02-03 19:51:00,1.37736,1.37762,1.37735,1.37749,40300000.0
2006-02-03 19:52:00,1.37739,1.37757,1.37728,1.37748,23200000.0
2006-02-03 19:53:00,1.37755,1.37768,1.37733,1.37744,57600000.0
2006-02-03 19:54:00,1.37736,1.37742,1.37729,1.37729,25800000.0
2006-02-03 19:55:00,1.37733,1.37758,1.37733,1.37751,31600000.0
2006-02-03 19:56:00,1.37762,1.37779,1.37749,1.37767,23000000.0
2006-02-03 19:57:00,1.37772,1.37774,1.37746,1.37763,31600000.0
2006-02-03 19:58:00,1.37755,1.3777,1.37753,1.37755,32200000.0
2006-02-03 19:59:00,1.37768,1.37815,1.37758,1.37815,37200000.0
2006-02-03 20:00:00,1.37815,1.3782,1.37781,1.37781,35000000.0
2006-02-03 20:01:00,1.37818,1.37818,1.37787,1.37789,68000000.0
2006-02-03 20:02:00,1.37804,1.37804,1.37781,1.37792,30600000.0
2006-02-03 20:03:00,1.37816,1.37817,1.37794,1.37813,35000000.0
2006-02-03 20:04:00,1.37803,1.37803,1.37759,1.37777,52400000.0
2006-02-03 20:05:00,1.37766,1.3778,1.37744,1.37744,42000000.0
2006-02-03 20:06:00,1.3775,1.37762,1.37735,1.37738,44800000.0
2006-02-03 20:07:00,1.37732,1.3774,1.37712,1.37733,30200000.0
2006-02-03 20:08:00,1.37741,1.37754,1.37719,1.37751,32800000.0
2006-02-03 20:09:00,1.37778,1.37787,1.37774,1.37785,23400000.0
2006-02-03 20:10:00,1.3774,1.37779,1.3774,1.37777,58200000.0
2006-02-03 20:11:00,1.37781,1.37781,1.37755,1.37763,25700000.0
2006-02-03 20:12:00,1.37774,1.37774,1.37722,1.37757,36000000.0
2006-02-03 20:13:00,1.37754,1.37754,1.37721,1.37741,27200000.0
2006-02-03 20:14:00,1.37733,1.37742,1.37681,1.3772,37600000.0
2006-02-03 20:15:00,1.37718,1.37721,1.37703,1.37721,33600000.0
2006-02-03 20:16:00,1.37712,1.3772,1.37705,1.37708,32400000.0
2006-02-03 20:17:00,1.37694,1.37712,1.37659,1.37712,50800000.0
2006-02-03 20:18:00,1.3769,1.3769,1.37651,1.37655,59100000.0
2006-02-03 20:19:00,1.37665,1.37669,1.37656,1.37663,39600000.0
2006-02-03 20:20:00,1.37662,1.37667,1.37639,1.37667,36900000.0
2006-02-03 20:21:00,1.37652,1.37664,1.37651,1.37657,42200000.0
2006-02-03 20:22:00,1.37656,1.37675,1.37647,1.37655,34200000.0
2006-02-03 20:23:00,1.37655,1.37668,1.37636,1.37659,56200000.0
2006-02-03 20:24:00,1.37681,1.37688,1.37671,1.37671,40600000.0
2006-02-03 20:25:00,1.37706,1.37708,1.37681,1.37683,32000000.0
2006-02-03 20:26:00,1.37717,1.37722,1.37686,1.3772,28600000.0
2006-02-03 20:27:00,1.37731,1.37739,1.37686,1.37707,51100000.0
2006-02-03 20:28:00,1.37713,1.37751,1.37713,1.37751,45600000.0
2006-02-03 20:29:00,1.37739,1.37748,1.37691,1.37747,47000000.0
2006-02-03 20:30:00,1.37775,1.37775,1.37749,1.3777,33000000.0
2006-02-03 20:31:00,1.37765,1.37776,1.37738,1.37768,35800000.0
2006-02-03 20:32:00,1.37735,1.37785,1.37735,1.37785,35400000.0
2006-02-03 20:33:00,1.37778,1.37778,1.37755,1.37768,53800000.0
2006-02-03 20:34:00,1.37754,1.3777,1.3774,1.37768,30600000.0
2006-02-03 20:35:00,1.37754,1.37761,1.37741,1.37744,33800000.0
2006-02-03 20:36:00,1.37759,1.37772,1.37746,1.3775,36900000.0
2006-02-03 20:37:00,1.37766,1.37775,1.37746,1.3776,38400000.0
2006-02-03 20:38:00,1.37772,1.37784,1.3776,1.37763,38000000.0
2006-02-03 20:39:00,1.37741,1.37762,1.37727,1.37743,39400000.0
2006-02-03 20:40:00,1.3775,1.37778,1.37749,1.37763,45600000.0
2006-02-03 20:41:00,1.37783,1.37801,1.37774,1.37795,47000000.0
2006-02-03 20:42:00,1.37771,1.37785,1.37738,1.37785,65800002.0
2006-02-03 20:43:00,1.37777,1.37784,1.37749,1.37749,20400000.0
2006-02-03 20:44:00,1.37765,1.37784,1.37748,1.37775,58600001.0
2006-02-03 20:45:00,1.37763,1.37782,1.37751,1.37767,57700000.0
2006-02-03 20:46:00,1.37769,1.37781,1.37761,1.37763,52800000.0
2006-02-03 20:47:00,1.37751,1.37751,1.37713,1.37737,37800000.0
2006-02-03 20:48:00,1.37725,1.37766,1.37725,1.37755,36400000.0
2006-02-03 20:49:00,1.37754,1.37768,1.37754,1.37768,38000000.0
2006-02-03 20:50:00,1.37766,1.37774,1.37758,1.37774,44600000.0
2006-02-03 20:51:00,1.37756,1.37788,1.37756,1.37773,33400000.0
2006-02-03 20:52:00,1.37771,1.37774,1.37759,1.37759,35200000.0
2006-02-03 20:53:00,1.37744,1.37764,1.37739,1.37752,23000000.0
2006-02-03 20:54:00,1.37721,1.37754,1.37721,1.37739,42000000.0
2006-02-03 20:55:00,1.3774,1.37751,1.37731,1.37745,26000000.0
2006-02-03 20:56:00,1.37725,1.37734,1.37719,1.37734,46400001.0
2006-02-03 20:57:00,1.37729,1.37729,1.37712,1.37716,29000000.0
2006-02-03 20:58:00,1.37721,1.37727,1.37704,1.3772,41900000.0
2006-02-03 20:59:00,1.37736,1.37759,1.37736,1.37755,56200001.0
2006-02-03 21:00:00,1.37756,1.3778,1.37742,1.37765,24900000.0
2006-02-03 21:01:00,1.37757,1.37783,1.3772,1.3772,25400000.0
2006-02-03 21:02:00,1.37754,1.37773,1.37726,1.3776,61400001.0
2006-02-03 21:03:00,1.37768,1.37768,1.37753,1.37753,35400000.0
2006-02-03 21:04:00,1.37769,1.37778,1.37759,1.37778,48000000.0
2006-02-03 21:05:00,1.37757,1.37799,1.37757,1.37763,51600000.0
2006-02-03 21:06:00,1.37769,1.3777,1.37747,1.3777,40500000.0
2006-02-03 21:07:00,1.37789,1.37789,1.37759,1.37759,74500000.0
2006-02-03 21:08:00,1.37757,1.3777,1.37753,1.37769,64600000.0
2006-02-03 21:09:00,1.37778,1.37778,1.37755,1.37767,27300000.0
2006-02-03 21:10:00,1.37764,1.37764,1.3772,1.37731,37600000.0
2006-02-03 21:11:00,1.37736,1.37766,1.37714,1.37747,25000000.0
2006-02-03 21:12:00,1.37757,1.37777,1.37752,1.37752,46400000.0
2006-02-03 21:13:00,1.37749,1.37772,1.37746,1.3776,65800001.0
2006-02-03 21:14:00,1.3776,1.37808,1.3776,1.37789,34000000.0
2006-02-03 21:15:00,1.37799,1.37853,1.37799,1.37824,30400000.0
2006-02-03 21:16:00,1.37795,1.37837,1.37795,1.37814,39800000.0
2006-02-03 21:17:00,1.37804,1.37805,1.37737,1.37737,48000000.0
2006-02-03 21:18:00,1.37772,1.37778,1.37723,1.37778,37600000.0
2006-02-03 21:19:00,1.37775,1.37781,1.37765,1.37773,23600000.0
2006-02-03 21:20:00,1.37791,1.37805,1.3778,1.37788,64600001.0
2006-02-03 21:21:00,1.37783,1.37806,1.37781,1.37793,28200000.0
2006-02-03 21:22:00,1.37746,1.37793,1.37746,1.37772,70800001.0
2006-02-03 21:23:00,1.37775,1.37797,1.37743,1.37743,33800000.0
2006-02-03 21:24:00,1.3777,1.37815,1.37757,1.3779,24000000.0
2006-02-03 21:25:00,1.37806,1.37819,1.37788,1.37788,29000000.0
2006-02-03 21:26:00,1.37792,1.37792,1.37735,1.37735,45000000.0
2006-02-03 21:27:00,1.37685,1.37706,1.37651,1.37706,20600000.0
2006-02-03 21:28:00,1.37722,1.37756,1.37722,1.37749,25800000.0
2006-02-03 21:29:00,1.37759,1.3777,1.3775,1.37766,33100000.0
2006-02-03 21:30:00,1.3777,1.37773,1.3775,1.37763,27500000.0
2006-02-03 21:31:00,1.3777,1.3777,1.37733,1.37733,35800000.0
2006-02-03 21:32:00,1.37722,1.37722,1.37626,1.3767,33500000.0
2006-02-03 21:33:00,1.37696,1.37696,1.37609,1.37611,30400000.0
2006-02-03 21:34:00,1.37602,1.37628,1.37599,1.37628,35000000.0
2006-02-03 21:35:00,1.37633,1.37659,1.37605,1.37659,27000000.0
2006-02-03 21:36:00,1.37651,1.37651,1.37605,1.37635,38000000.0
2006-02-03 21:37:00,1.37642,1.37648,1.37616,1.37642,30400000.0
2006-02-03 21:38:00,1.37641,1.37642,1.37629,1.3764,35700000.0
2006-02-03 21:39:00,1.37635,1.37667,1.37635,1.37662,23000000.0
2006-02-03 21:40:00,1.37653,1.37678,1.37653,1.37678,27600000.0
2006-02-03 21:41:00,1.37661,1.37672,1.37647,1.37672,42200000.0
2006-02-03 21:42:00,1.37672,1.37684,1.37642,1.37642,23200000.0
2006-02-03 21:43:00,1.37669,1.37678,1.37649,1.37678,34000000.0
2006-02-03 21:44:00,1.37663,1.37682,1.37652,1.37667,30800000.0
2006-02-03 21:45:00,1.37686,1.37711,1.37686,1.37696,28200000.0
2006-02-03 21:46:00,1.377,1.37715,1.37677,1.37697,47700000.0
2006-02-03 21:47:00,1.37695,1.37717,1.37695,1.37699,32000000.0
2006-02-03 21:48:00,1.37721,1.37721,1.37688,1.37716,38400000.0
2006-02-03 21:49:00,1.37728,1.37736,1.37719,1.37726,33000000.0
2006-02-03 21:50:00,1.37734,1.37734,1.37704,1.37705,43300000.0
2006-02-03 21:51:00,1.37704,1.37726,1.37699,1.37718,52600000.0
2006-02-03 21:52:00,1.37715,1.37735,1.37703,1.37718,63100000.0
2006-02-03 21:53:00,1.37711,1.37717,1.37676,1.37676,49600000.0
2006-02-03 21:54:00,1.37671,1.37699,1.37666,1.37683,50000000.0
2006-02-03 21:55:00,1.37684,1.37684,1.37647,1.37659,49900000.0
2006-02-03 21:56:00,1.37629,1.37629,1.37548,1.3755,43800000.0
2006-02-03 21:57:00,1.37547,1.37559,1.37511,1.37552,68900001.0
2006-02-03 21:58:00,1.37551,1.37589,1.37551,1.37568,23800000.0
2006-02-03 21:59:00,1.37578,1.37621,1.37578,1.37607,33400000.0
2006-02-03 22:00:00,1.37638,1.37657,1.37621,1.37622,54400000.0
2006-02-03 22:01:00,1.37606,1.37642,1.37606,1.37619,38800000.0
2006-02-03 22:02:00,1.37601,1.37605,1.37585,1.37587,37400000.0
2006-02-03 22:03:00,1.37606,1.37606,1.37561,1.37584,38500000.0
2006-02-03 22:04:00,1.376,1.37614,1.37583,1.37604,33200000.0
2006-02-03 22:05:00,1.37607,1.37609,1.37574,1.3759,42600000.0
2006-02-03 22:06:00,1.37594,1.37618,1.37583,1.37618,34200000.0
2006-02-03 22:07:00,1.37616,1.37641,1.37616,1.37621,32800000.0
2006-02-03 22:08:00,1.37594,1.37644,1.37594,1.37616,36100000.0
2006-02-03 22:09:00,1.37594,1.37597,1.37563,1.37579,28000000.0
2006-02-03 22:10:00,1.37585,1.37598,1.37577,1.37595,30200000.0
2006-02-03 22:11:00,1.3759,1.37601,1.37562,1.37562,23600000.0
2006-02-03 22:12:00,1.37565,1.37592,1.37565,1.37568,55200000.0
2006-02-03 22:13:00,1.37573,1.37583,1.37573,1.37578,32500000.0
2006-02-03 22:14:00,1.37561,1.37599,1.37561,1.37566,36200000.0
2006-02-03 22:15:00,1.37579,1.37591,1.37547,1.37568,36200000.0
2006-02-03 22:16:00,1.3757,1.37583,1.37558,1.37558,42000001.0
2006-02-03 22:17:00,1.37587,1.37596,1.37571,1.37586,23400000.0
2006-02-03 22:18:00,1.37606,1.37619,1.37602,1.37613,36400000.0
2006-02-03 22:19:00,1.3761,1.37635,1.3761,1.37624,37400000.0
2006-02-03 22:20:00,1.37645,1.37645,1.37596,1.37618,73000002.0
2006-02-03 22:21:00,1.37608,1.37637,1.37593,1.3762,33900000.0
2006-02-03 22:22:00,1.37626,1.37636,1.376,1.37635,44600000.0
2006-02-03 22:23:00,1.3766,1.3766,1.3763,1.37633,28200000.0
2006-02-03 22:24:00,1.37646,1.37648,1.3762,1.37642,37200000.0
2006-02-03 22:25:00,1.37628,1.37635,1.37613,1.3763,44600000.0
2006-02-03 22:26:00,1.37611,1.37653,1.37611,1.37653,23000000.0
2006-02-03 22:27:00,1.37639,1.37647,1.37606,1.37635,38400000.0
2006-02-03 22:28:00,1.37632,1.37649,1.37623,1.37637,41800000.0
2006-02-03 22:29:00,1.37635,1.37635,1.37614,1.37625,28400000.0
2006-02-03 22:30:00,1.3763,1.37636,1.37615,1.37624,40300000.0
2006-02-03 22:31:00,1.37643,1.37662,1.37589,1.3763,28200000.0
2006-02-03 22:32:00,1.37625,1.37646,1.3761,1.37629,46000000.0
2006-02-03 22:33:00,1.3762,1.37641,1.3762,1.37627,37400000.0
2006-02-03 22:34:00,1.37638,1.37652,1.3762,1.37636,46500000.0
2006-02-03 22:35:00,1.3764,1.3764,1.3759,1.3759,31800000.0
2006-02-03 22:36:00,1.37606,1.37618,1.37546,1.37546,36000000.0
2006-02-03 22:37:00,1.376,1.37613,1.37592,1.37611,60700000.0
2006-02-03 22:38:00,1.3757,1.37586,1.37566,1.3758,44600000.0
2006-02-03 22:39:00,1.37576,1.37591,1.37568,1.37583,38800000.0
2006-02-03 22:40:00,1.37591,1.37609,1.37561,1.37561,36000000.0
2006-02-03 22:41:00,1.37582,1.3761,1.37582,1.3761,58600001.0
2006-02-03 22:42:00,1.37622,1.37626,1.37605,1.37613,37600000.0
2006-02-03 22:43:00,1.37606,1.37606,1.37579,1.3759,28200000.0
2006-02-03 22:44:00,1.37565,1.37587,1.37555,1.37587,33000000.0
2006-02-03 22:45:00,1.3759,1.37602,1.37586,1.37602,25200000.0
2006-02-03 22:46:00,1.3758,1.37621,1.3758,1.37603,28000000.0
2006-02-03 22:47:00,1.3761,1.3761,1.37585,1.37589,40200000.0
2006-02-03 22:48:00,1.3757,1.37607,1.3757,1.37594,16800000.0
2006-02-03 22:49:00,1.37578,1.37614,1.37571,1.376,23600000.0
2006-02-03 22:50:00,1.37597,1.37597,1.37575,1.37575,28100000.0
2006-02-03 22:51:00,1.37598,1.37604,1.37575,1.37598,24200000.0
2006-02-03 22:52:00,1.37592,1.37592,1.37554,1.37564,28500000.0
2006-02-03 22:53:00,1.37585,1.37612,1.37567,1.37612,88500002.0
2006-02-03 22:54:00,1.37602,1.37602,1.37569,1.37575,27200000.0
2006-02-03 22:55:00,1.37591,1.37591,1.37563,1.37565,51800001.0
2006-02-03 22:56:00,1.37585,1.376,1.37574,1.376,33000000.0
2006-02-03 22:57:00,1.37596,1.37596,1.37563,1.37563,37400000.0
2006-02-03 22:58:00,1.37586,1.37593,1.37579,1.37579,43700000.0
2006-02-03 22:59:00,1.37593,1.37594,1.37574,1.37594,49400000.0
2006-02-03 23:00:00,1.37582,1.37582,1.37559,1.37559,31800000.0
2006-02-03 23:01:00,1.3757,1.37599,1.3756,1.37589,33000000.0
2006-02-03 23:02:00,1.37571,1.37592,1.3757,1.37592,49000001.0
2006-02-03 23:03:00,1.37607,1.37607,1.37574,1.37574,50000000.0
2006-02-03 23:04:00,1.37587,1.37629,1.37585,1.37629,30600000.0
2006-02-03 23:05:00,1.37625,1.37645,1.37622,1.37645,42400000.0
2006-02-03 23:06:00,1.37643,1.37649,1.37604,1.37649,46200000.0
2006-02-03 23:07:00,1.37642,1.37678,1.37642,1.37665,33500000.0
2006-02-03 23:08:00,1.37664,1.3767,1.37644,1.37666,37600000.0
2006-02-03 23:09:00,1.37681,1.37718,1.37681,1.37696,24000000.0
2006-02-03 23:10:00,1.37693,1.37703,1.37656,1.37683,54000000.0
2006-02-03 23:11:00,1.37688,1.37701,1.37675,1.3768,46800000.0
2006-02-03 23:12:00,1.37687,1.37691,1.37668,1.37681,36500000.0
2006-02-03 23:13:00,1.37607,1.37682,1.37607,1.37668,28000000.0
2006-02-03 23:14:00,1.37688,1.37695,1.37679,1.37686,19200000.0
2006-02-03 23:15:00,1.37684,1.37687,1.37621,1.37671,41200000.0
2006-02-03 23:16:00,1.37667,1.37688,1.37662,1.3768,25600000.0
2006-02-03 23:17:00,1.37673,1.37695,1.37673,1.37685,49800001.0
2006-02-03 23:18:00,1.37686,1.37686,1.37645,1.37669,56500000.0
2006-02-03 23:19:00,1.37667,1.37691,1.37667,1.37673,43300000.0
2006-02-03 23:20:00,1.37677,1.37677,1.37621,1.3766,34600000.0
2006-02-03 23:21:00,1.37675,1.3768,1.37654,1.37654,37600000.0
2006-02-03 23:22:00,1.37656,1.37672,1.37632,1.37668,42200000.0
2006-02-03 23:23:00,1.37664,1.37681,1.3766,1.37681,35000000.0
2006-02-03 23:24:00,1.3767,1.37693,1.37662,1.37662,35400000.0
2006-02-03 23:25:00,1.37673,1.37675,1.37656,1.37656,51500000.0
2006-02-03 23:26:00,1.37679,1.37682,1.37665,1.37677,25000000.0
2006-02-03 23:27:00,1.37656,1.37669,1.37656,1.37656,35200000.0
2006-02-03 23:28:00,1.37651,1.37661,1.37628,1.37628,42400000.0
2006-02-03 23:29:00,1.37649,1.37673,1.37627,1.37652,56800000.0
2006-02-03 23:30:00,1.3764,1.37673,1.3764,1.3767,27800000.0
2006-02-03 23:31:00,1.37684,1.37689,1.37649,1.37689,32000000.0
2006-02-03 23:32:00,1.37667,1.37687,1.37633,1.37649,35200000.0
2006-02-03 23:33:00,1.37635,1.37652,1.37635,1.37646,27200000.0
2006-02-03 23:34:00,1.37645,1.37649,1.3762,1.37629,62800000.0
2006-02-03 23:35:00,1.37645,1.37645,1.37604,1.37604,19800000.0
2006-02-03 23:36:00,1.37584,1.37594,1.3758,1.3758,46000000.0
2006-02-03 23:37:00,1.37587,1.37587,1.3757,1.3757,28200000.0
2006-02-03 23:38:00,1.37575,1.37622,1.37575,1.37622,38800000.0
2006-02-03 23:39:00,1.3761,1.37618,1.37565,1.37565,46000000.0
2006-02-03 23:40:00,1.37579,1.3758,1.37559,1.37559,32800000.0
2006-02-03 23:41:00,1.3758,1.37599,1.37548,1.37548,52300000.0
2006-02-03 23:42:00,1.37603,1.37608,1.37584,1.37601,26600000.0
2006-02-03 23:43:00,1.37607,1.37615,1.37562,1.37607,43500000.0
2006-02-03 23:44:00,1.37621,1.37621,1.37601,1.37612,32400000.0
2006-02-03 23:45:00,1.37605,1.37634,1.37582,1.37601,40800000.0
2006-02-03 23:46:00,1.3761,1.3761,1.3759,1.37598,37000000.0
2006-02-03 23:47:00,1.37602,1.37607,1.37582,1.376,46600000.0
2006-02-03 23:48:00,1.37605,1.37609,1.37584,1.37606,28800000.0
2006-02-03 23:49:00,1.37613,1.37615,1.37576,1.37602,42200001.0
2006-02-03 23:50:00,1.376,1.37611,1.37574,1.37602,23000000.0
2006-02-03 23:51:00,1.37609,1.37611,1.37582,1.37597,50100000.0
2006-02-03 23:52:00,1.37586,1.37586,1.37529,1.37556,35200000.0
2006-02-03 23:53:00,1.37576,1.37576,1.37549,1.3756,28200000.0
2006-02-03 23:54:00,1.37557,1.37562,1.37492,1.37492,36400000.0
2006-02-03 23:55:00,1.37538,1.37554,1.37538,1.37548,37400000.0
2006-02-03 23:56:00,1.37557,1.37557,1.37529,1.37536,35400000.0
2006-02-03 23:57:00,1.37546,1.3755,1.37536,1.37546,35200000.0
2006-02-03 23:58:00,1.37531,1.37542,1.37497,1.37523,40500000.0
2006-02-03 23:59:00,1.37526,1.37526,1.37506,1.37506,39500000.0
2006-02-06 00:00:00,1.3745,1.3745,1.3743,1.3743,41900000.0
2006-02-06 00:01:00,1.37533,1.37597,1.37526,1.37597,41900000.0
2006-02-06 00:02:00,1.37608,1.37608,1.37561,1.376,50000000.0
2006-02-06 00:03:00,1.37598,1.37608,1.37588,1.37593,35800000.0
2006-02-06 00:04:00,1.37588,1.37603,1.37588,1.37603,24800000.0
2006-02-06 00:05:00,1.37599,1.37599,1.37564,1.37564,36200000.0
2006-02-06 00:06:00,1.37575,1.37604,1.37575,1.37594,58200001.0
2006-02-06 00:07:00,1.3758,1.3759,1.37565,1.37575,25400000.0
2006-02-06 00:08:00,1.3758,1.37585,1.37562,1.37582,46700000.0
2006-02-06 00:09:00,1.37567,1.37585,1.37552,1.37567,38200000.0
2006-02-06 00:10:00,1.37578,1.37585,1.37565,1.37575,41200000.0
2006-02-06 00:11:00,1.37559,1.37573,1.37552,1.37568,37000001.0
2006-02-06 00:12:00,1.37569,1.37576,1.37554,1.37554,27000000.0
2006-02-06 00:13:00,1.37573,1.37581,1.37541,1.3758,30400000.0
2006-02-06 00:14:00,1.37578,1.37592,1.37565,1.3759,44600000.0
2006-02-06 00:15:00,1.37565,1.3758,1.37565,1.37565,26600000.0
2006-02-06 00:16:00,1.37583,1.37594,1.37575,1.37577,22400000.0
2006-02-06 00:17:00,1.37576,1.37596,1.37576,1.37596,35800000.0
2006-02-06 00:18:00,1.37596,1.37601,1.37576,1.37576,36500000.0
2006-02-06 00:19:00,1.37589,1.37596,1.37581,1.37596,23200000.0
2006-02-06 00:20:00,1.37586,1.37586,1.37545,1.37545,56200000.0
2006-02-06 00:21:00,1.37582,1.3759,1.3757,1.37583,53600000.0
2006-02-06 00:22:00,1.3757,1.3759,1.3757,1.37583,28000000.0
2006-02-06 00:23:00,1.37575,1.37587,1.3753,1.3757,36400000.0
2006-02-06 00:24:00,1.37583,1.3759,1.37568,1.37585,32600000.0
2006-02-06 00:25:00,1.37573,1.3759,1.37563,1.37578,26200000.0
2006-02-06 00:26:00,1.37581,1.37589,1.37568,1.37589,27400000.0
2006-02-06 00:27:00,1.37596,1.37596,1.37583,1.37588,38300000.0
2006-02-06 00:28:00,1.37281,1.37286,1.37255,1.37274,47200000.0
2006-02-06 00:29:00,1.37285,1.37301,1.37275,1.37281,39000000.0
2006-02-06 00:30:00,1.37258,1.37298,1.37258,1.37292,30400000.0
2006-02-06 00:31:00,1.37293,1.37293,1.37284,1.37284,29200000.0
2006-02-06 00:32:00,1.37278,1.373,1.37278,1.3728,55200000.0
2006-02-06 00:33:00,1.37311,1.37318,1.37285,1.37318,23400000.0
2006-02-06 00:34:00,1.37318,1.37325,1.37295,1.37295,44200000.0
2006-02-06 00:35:00,1.37331,1.37331,1.37311,1.37326,32800000.0
2006-02-06 00:36:00,1.37316,1.37316,1.37296,1.37308,37000000.0
2006-02-06 00:37:00,1.3732,1.3732,1.37305,1.37305,28200000.0
2006-02-06 00:38:00,1.37318,1.37354,1.37318,1.37353,37400000.0
2006-02-06 00:39:00,1.37369,1.37385,1.37352,1.37362,36000000.0
2006-02-06 00:40:00,1.37352,1.37376,1.3735,1.37376,31700000.0
2006-02-06 00:41:00,1.37374,1.37374,1.3733,1.37351,38000000.0
2006-02-06 00:42:00,1.37352,1.37369,1.37351,1.3736,23000000.0
2006-02-06 00:43:00,1.3735,1.37378,1.37326,1.37378,26800000.0
2006-02-06 00:44:00,1.37375,1.37375,1.37357,1.37362,30400000.0
2006-02-06 00:45:00,1.37369,1.37375,1.37357,1.37363,65200002.0
2006-02-06 00:46:00,1.3737,1.37378,1.3736,1.37378,39300000.0
2006-02-06 00:47:00,1.37371,1.37378,1.37358,1.37368,27600000.0
2006-02-06 00:48:00,1.37334,1.37355,1.37326,1.37326,33400000.0
2006-02-06 00:49:00,1.37302,1.37304,1.37275,1.37299,37400000.0
2006-02-06 00:50:00,1.37311,1.37338,1.37297,1.37338,25600000.0
2006-02-06 00:51:00,1.37337,1.37341,1.37315,1.37327,59200000.0
2006-02-06 00:52:00,1.37307,1.37328,1.37303,1.37328,44800000.0
2006-02-06 00:53:00,1.37307,1.37335,1.37307,1.37335,40900000.0
2006-02-06 00:54:00,1.37295,1.37333,1.37295,1.37333,52900000.0
2006-02-06 00:55:00,1.37331,1.37331,1.3729,1.37324,45400000.0
2006-02-06 00:56:00,1.37317,1.37322,1.37302,1.37307,44100000.0
2006-02-06 00:57:00,1.37327,1.37343,1.37302,1.37302,25400000.0
2006-02-06 00:58:00,1.37322,1.37322,1.373,1.37309,43600000.0
2006-02-06 00:59:00,1.37324,1.37331,1.37313,1.37331,34000000.0
2006-02-06 01:00:00,1.37348,1.37401,1.37348,1.37362,27600000.0
2006-02-06 01:01:00,1.37357,1.37378,1.37348,1.37364,41200000.0
2006-02-06 01:02:00,1.37361,1.37361,1.37317,1.37317,27600000.0
2006-02-06 01:03:00,1.37382,1.37387,1.37361,1.37376,38300000.0
2006-02-06 01:04:00,1.37394,1.37413,1.37394,1.37413,42400000.0
2006-02-06 01:05:00,1.37427,1.37433,1.37419,1.37424,44900000.0
2006-02-06 01:06:00,1.37451,1.37453,1.37432,1.37453,47200000.0
2006-02-06 01:07:00,1.37455,1.37458,1.37429,1.37441,80500000.0
2006-02-06 01:08:00,1.37445,1.3745,1.37407,1.37407,33000000.0
2006-02-06 01:09:00,1.37445,1.37445,1.37425,1.37443,21200000.0
2006-02-06 01:10:00,1.37458,1.37458,1.37409,1.37426,33800000.0
2006-02-06 01:11:00,1.37415,1.37444,1.37415,1.37444,18400000.0
2006-02-06 01:12:00,1.37438,1.37456,1.37413,1.37441,25800000.0
2006-02-06 01:13:00,1.37463,1.3747,1.37437,1.3747,52000000.0
2006-02-06 01:14:00,1.37451,1.37466,1.37426,1.37438,35400000.0
2006-02-06 01:15:00,1.37445,1.37469,1.37424,1.37469,25600000.0
2006-02-06 01:16:00,1.37475,1.37487,1.3746,1.37487,42600000.0
2006-02-06 01:17:00,1.3748,1.3748,1.37456,1.37475,42800000.0
2006-02-06 01:18:00,1.37469,1.37477,1.37439,1.37474,40200000.0
2006-02-06 01:19:00,1.37451,1.3747,1.37447,1.37459,53000000.0
2006-02-06 01:20:00,1.37468,1.37473,1.37415,1.37473,25600000.0
2006-02-06 01:21:00,1.37455,1.37481,1.37455,1.37465,46400000.0
2006-02-06 01:22:00,1.37462,1.37467,1.37439,1.37457,42400000.0
2006-02-06 01:23:00,1.37447,1.37455,1.37425,1.37425,31600000.0
2006-02-06 01:24:00,1.37459,1.37467,1.37447,1.37462,37400000.0
2006-02-06 01:25:00,1.37454,1.37467,1.37427,1.37454,36400000.0
2006-02-06 01:26:00,1.37444,1.37467,1.37442,1.37457,42500000.0
2006-02-06 01:27:00,1.37457,1.37465,1.37442,1.37465,30200000.0
2006-02-06 01:28:00,1.37449,1.37462,1.37424,1.37459,37200000.0
2006-02-06 01:29:00,1.37463,1.37463,1.37442,1.37444,30600000.0
2006-02-06 01:30:00,1.37454,1.37454,1.37406,1.37441,45000000.0
2006-02-06 01:31:00,1.37446,1.37463,1.3744,1.37461,41000000.0
2006-02-06 01:32:00,1.37453,1.37468,1.37438,1.3745,37300000.0
2006-02-06 01:33:00,1.37457,1.37482,1.37452,1.37482,32800000.0
2006-02-06 01:34:00,1.37482,1.37487,1.37439,1.37477,50600001.0
2006-02-06 01:35:00,1.37474,1.37479,1.37443,1.37443,49400000.0
2006-02-06 01:36:00,1.37454,1.37469,1.37454,1.37454,25800000.0
2006-02-06 01:37:00,1.37459,1.37471,1.37432,1.37464,27000000.0
2006-02-06 01:38:00,1.37456,1.37492,1.37456,1.37492,35900000.0
2006-02-06 01:39:00,1.37471,1.37481,1.37436,1.37467,49700000.0
2006-02-06 01:40:00,1.37454,1.37459,1.37445,1.37448,30600000.0
2006-02-06 01:41:00,1.37437,1.37463,1.37432,1.37438,31400000.0
2006-02-06 01:42:00,1.37445,1.37455,1.37425,1.37445,21600000.0
2006-02-06 01:43:00,1.37443,1.37444,1.37387,1.37435,28000000.0
2006-02-06 01:44:00,1.37441,1.37442,1.37399,1.37431,22800000.0
2006-02-06 01:45:00,1.37429,1.37429,1.3741,1.37415,38600000.0
2006-02-06 01:46:00,1.37409,1.37425,1.37388,1.37398,37100000.0
2006-02-06 01:47:00,1.37399,1.37414,1.37386,1.37386,31700000.0
2006-02-06 01:48:00,1.37412,1.37431,1.37382,1.37382,22800000.0
2006-02-06 01:49:00,1.37413,1.37426,1.37363,1.37408,24400000.0
2006-02-06 01:50:00,1.37404,1.37424,1.37368,1.37424,38900000.0
2006-02-06 01:51:00,1.37418,1.37418,1.37388,1.37388,26800000.0
2006-02-06 01:52:00,1.37416,1.37416,1.37378,1.37378,39600000.0
2006-02-06 01:53:00,1.37378,1.37378,1.37361,1.37361,49200000.0
2006-02-06 01:54:00,1.37362,1.37372,1.37359,1.37367,37800000.0
2006-02-06 01:55:00,1.37368,1.37387,1.37364,1.37364,32600000.0
2006-02-06 01:56:00,1.37378,1.37395,1.37368,1.37371,33800000.0
2006-02-06 01:57:00,1.37375,1.37389,1.37369,1.37381,35800000.0
2006-02-06 01:58:00,1.37373,1.37379,1.37336,1.37353,44300000.0
2006-02-06 01:59:00,1.37392,1.374,1.37391,1.37398,48000000.0
2006-02-06 02:00:00,1.37366,1.37394,1.37366,1.37371,29400000.0
2006-02-06 02:01:00,1.37378,1.37388,1.3737,1.37377,58400000.0
2006-02-06 02:02:00,1.37373,1.37416,1.37373,1.37411,116100000.0
2006-02-06 02:03:00,1.37432,1.3746,1.37432,1.3746,57600000.0
2006-02-06 02:04:00,1.37489,1.37532,1.37482,1.37532,73500000.0
2006-02-06 02:05:00,1.37529,1.37529,1.37517,1.3752,55200000.0
2006-02-06 02:06:00,1.37536,1.37555,1.37516,1.37555,60000000.0
2006-02-06 02:07:00,1.37548,1.3756,1.37516,1.37548,197300000.0
2006-02-06 02:08:00,1.37542,1.37551,1.37526,1.37536,59000001.0
2006-02-06 02:09:00,1.37533,1.37546,1.37498,1.37516,224600000.0
2006-02-06 02:10:00,1.37499,1.3755,1.37496,1.37509,121100000.0
2006-02-06 02:11:00,1.37523,1.3754,1.37523,1.37535,41400000.0
2006-02-06 02:12:00,1.37537,1.3754,1.37531,1.3754,85000000.0
2006-02-06 02:13:00,1.37545,1.37549,1.37542,1.37542,39200000.0
2006-02-06 02:14:00,1.37536,1.37537,1.37503,1.37529,157900000.0
2006-02-06 02:15:00,1.37517,1.3753,1.37504,1.3752,214200000.0
2006-02-06 02:16:00,1.37542,1.37546,1.37517,1.37537,58600000.0
2006-02-06 02:17:00,1.37501,1.3752,1.37451,1.37476,222000001.0
2006-02-06 02:18:00,1.3751,1.37537,1.3747,1.3752,41600001.0
2006-02-06 02:19:00,1.3753,1.37538,1.37502,1.37509,45000000.0
2006-02-06 02:20:00,1.37526,1.3757,1.37526,1.3757,46000000.0
2006-02-06 02:21:00,1.37558,1.37591,1.37558,1.37574,48200000.0
2006-02-06 02:22:00,1.37534,1.3755,1.37532,1.3755,30500000.0
2006-02-06 02:23:00,1.37572,1.37578,1.37549,1.37549,32200000.0
2006-02-06 02:24:00,1.37535,1.37576,1.37535,1.37576,27800000.0
2006-02-06 02:25:00,1.37562,1.37584,1.37554,1.37562,87400000.0
2006-02-06 02:26:00,1.37572,1.37606,1.37567,1.3758,91600000.0
2006-02-06 02:27:00,1.37568,1.37571,1.37553,1.37558,54000000.0
2006-02-06 02:28:00,1.37556,1.3757,1.37552,1.37556,48400000.0
2006-02-06 02:29:00,1.3756,1.3756,1.37528,1.37554,43500000.0
2006-02-06 02:30:00,1.37564,1.37564,1.3754,1.37552,29400000.0
2006-02-06 02:31:00,1.37532,1.37542,1.37522,1.37525,60600000.0
2006-02-06 02:32:00,1.37561,1.37571,1.37547,1.37562,36600000.0
2006-02-06 02:33:00,1.37525,1.37534,1.37516,1.3753,215000002.0
2006-02-06 02:34:00,1.37565,1.37567,1.37536,1.37567,42600000.0
2006-02-06 02:35:00,1.37578,1.37583,1.37541,1.37546,72400000.0
2006-02-06 02:36:00,1.37557,1.37575,1.37548,1.37575,33000000.0
2006-02-06 02:37:00,1.37554,1.37569,1.37551,1.37553,106000001.0
2006-02-06 02:38:00,1.37569,1.37583,1.37568,1.37583,39000000.0
2006-02-06 02:39:00,1.37593,1.37611,1.37591,1.37595,41800000.0
2006-02-06 02:40:00,1.37592,1.37605,1.37573,1.37573,48200000.0
2006-02-06 02:41:00,1.37569,1.37583,1.37562,1.37562,41600000.0
2006-02-06 02:42:00,1.37557,1.37558,1.37533,1.37533,23000000.0
2006-02-06 02:43:00,1.37538,1.37553,1.37537,1.37553,62100000.0
2006-02-06 02:44:00,1.37543,1.37546,1.37524,1.37546,38200000.0
2006-02-06 02:45:00,1.37497,1.37517,1.37491,1.37509,48200000.0
2006-02-06 02:46:00,1.37503,1.37521,1.37493,1.375,169100000.0
2006-02-06 02:47:00,1.37548,1.37563,1.37505,1.37536,236400001.0
2006-02-06 02:48:00,1.37538,1.37556,1.37524,1.37556,117600000.0
2006-02-06 02:49:00,1.37539,1.37543,1.37503,1.37512,60600000.0
2006-02-06 02:50:00,1.37539,1.37563,1.37508,1.37563,96600000.0
2006-02-06 02:51:00,1.37544,1.37559,1.37531,1.37541,73600000.0
2006-02-06 02:52:00,1.37567,1.37577,1.37554,1.37569,38700000.0
2006-02-06 02:53:00,1.37593,1.37604,1.37577,1.37604,23100000.0
2006-02-06 02:54:00,1.37619,1.3765,1.37619,1.37639,53800000.0
2006-02-06 02:55:00,1.37646,1.377,1.37642,1.37668,43100000.0
2006-02-06 02:56:00,1.37657,1.37657,1.3763,1.37632,73200000.0
2006-02-06 02:57:00,1.37655,1.37655,1.37645,1.37653,52000000.0
2006-02-06 02:58:00,1.37647,1.37655,1.37632,1.37646,62500000.0
2006-02-06 02:59:00,1.37656,1.37676,1.37649,1.37649,87100001.0
2006-02-06 03:00:00,1.37664,1.3768,1.37658,1.37677,128300000.0
2006-02-06 03:01:00,1.37681,1.37693,1.37676,1.37693,32000000.0
2006-02-06 03:02:00,1.37693,1.37693,1.3768,1.37687,34800000.0
2006-02-06 03:03:00,1.377,1.377,1.3769,1.37694,60000000.0
2006-02-06 03:04:00,1.37708,1.37741,1.37691,1.37703,50000000.0
2006-02-06 03:05:00,1.37693,1.37693,1.37668,1.37687,66800001.0
2006-02-06 03:06:00,1.37702,1.37707,1.37691,1.377,48800000.0
2006-02-06 03:07:00,1.37685,1.37725,1.37659,1.37713,107300000.0
2006-02-06 03:08:00,1.37716,1.37716,1.37662,1.37673,54400000.0
2006-02-06 03:09:00,1.37693,1.37694,1.37649,1.37694,40700000.0
2006-02-06 03:10:00,1.37646,1.37688,1.37646,1.37688,48000001.0
2006-02-06 03:11:00,1.37664,1.37682,1.37659,1.3766,32800000.0
2006-02-06 03:12:00,1.37675,1.37675,1.37621,1.37651,22800000.0
2006-02-06 03:13:00,1.37619,1.37659,1.37618,1.37659,64700001.0
2006-02-06 03:14:00,1.37637,1.37656,1.37604,1.37656,28600000.0
2006-02-06 03:15:00,1.37628,1.37688,1.37628,1.37654,29400000.0
2006-02-06 03:16:00,1.37644,1.37667,1.37622,1.37667,32000000.0
2006-02-06 03:17:00,1.37671,1.37677,1.37626,1.37667,46000000.0
2006-02-06 03:18:00,1.37665,1.3768,1.37644,1.3768,42200000.0
2006-02-06 03:19:00,1.37678,1.37684,1.37661,1.37681,21000000.0
2006-02-06 03:20:00,1.37634,1.37687,1.37634,1.37665,49600000.0
2006-02-06 03:21:00,1.37621,1.37621,1.37616,1.37618,33000000.0
2006-02-06 03:22:00,1.3762,1.37625,1.37612,1.37618,104500000.0
2006-02-06 03:23:00,1.37621,1.37627,1.37605,1.37608,79400000.0
2006-02-06 03:24:00,1.37609,1.37611,1.37606,1.37607,84500002.0
2006-02-06 03:25:00,1.37649,1.37649,1.37606,1.37612,35400000.0
2006-02-06 03:26:00,1.37617,1.37643,1.37617,1.37643,125800000.0
2006-02-06 03:27:00,1.37652,1.37652,1.37635,1.37646,86400000.0
2006-02-06 03:28:00,1.37643,1.37646,1.37614,1.37646,47200000.0
2006-02-06 03:29:00,1.37649,1.37653,1.37644,1.37651,55200000.0
2006-02-06 03:30:00,1.37649,1.37649,1.37628,1.3764,68200001.0
2006-02-06 03:31:00,1.37629,1.37666,1.37629,1.37666,20600000.0
2006-02-06 03:32:00,1.37671,1.37695,1.37648,1.37648,29400000.0
2006-02-06 03:33:00,1.37628,1.37654,1.37628,1.37654,46700000.0
2006-02-06 03:34:00,1.37669,1.37688,1.37635,1.37635,43600000.0
2006-02-06 03:35:00,1.37645,1.37664,1.37643,1.37648,96100000.0
2006-02-06 03:36:00,1.3765,1.37691,1.37627,1.37684,53000000.0
2006-02-06 03:37:00,1.37671,1.37671,1.37631,1.37669,35600000.0
2006-02-06 03:38:00,1.37679,1.37689,1.37659,1.37677,40400000.0
2006-02-06 03:39:00,1.37644,1.37655,1.37641,1.37646,73800000.0
2006-02-06 03:40:00,1.37645,1.377,1.37643,1.37685,106200000.0
2006-02-06 03:41:00,1.37678,1.3769,1.37677,1.37687,65000000.0
2006-02-06 03:42:00,1.37679,1.37685,1.37663,1.3768,90000000.0
2006-02-06 03:43:00,1.3768,1.37695,1.3768,1.37695,40800001.0
2006-02-06 03:44:00,1.37666,1.37688,1.37665,1.37672,27300000.0
2006-02-06 03:45:00,1.37669,1.37692,1.37661,1.37692,34300000.0
2006-02-06 03:46:00,1.37654,1.37654,1.3763,1.37632,51500000.0
2006-02-06 03:47:00,1.37635,1.37654,1.37635,1.37641,47100000.0
2006-02-06 03:48:00,1.37674,1.37677,1.37649,1.37663,21200000.0
2006-02-06 03:49:00,1.37667,1.37667,1.37632,1.37632,54200000.0
2006-02-06 03:50:00,1.37657,1.37664,1.37632,1.37635,125800000.0
2006-02-06 03:51:00,1.37643,1.37647,1.37636,1.37636,35000000.0
2006-02-06 03:52:00,1.37644,1.37644,1.37612,1.3762,90300000.0
2006-02-06 03:53:00,1.3762,1.37645,1.37616,1.37622,72400000.0
2006-02-06 03:54:00,1.37616,1.37661,1.37616,1.37623,21600000.0
2006-02-06 03:55:00,1.37655,1.3766,1.37632,1.3766,48400000.0
2006-02-06 03:56:00,1.37654,1.37667,1.37652,1.37652,26000000.0
2006-02-06 03:57:00,1.37602,1.37619,1.37602,1.37616,112800000.0
2006-02-06 03:58:00,1.37614,1.37692,1.37614,1.37616,262900000.0
2006-02-06 03:59:00,1.37649,1.37677,1.37646,1.37662,147900000.0
2006-02-06 04:00:00,1.37659,1.37667,1.37647,1.37649,71900000.0
2006-02-06 04:01:00,1.37648,1.37674,1.3764,1.37661,180700000.0
2006-02-06 04:02:00,1.3765,1.3765,1.37608,1.37611,151400002.0
2006-02-06 04:03:00,1.37628,1.37633,1.37608,1.37633,112900000.0
2006-02-06 04:04:00,1.37619,1.37625,1.37612,1.37619,123400000.0
2006-02-06 04:05:00,1.37617,1.37702,1.37617,1.37665,201000000.0
2006-02-06 04:06:00,1.37612,1.37663,1.37612,1.37635,116800000.0
2006-02-06 04:07:00,1.37647,1.37647,1.37622,1.37624,134100001.0
2006-02-06 04:08:00,1.37647,1.37655,1.37644,1.37647,31800000.0
2006-02-06 04:09:00,1.37652,1.37652,1.37623,1.37629,25400000.0
2006-02-06 04:10:00,1.37613,1.37613,1.3758,1.37602,119700000.0
2006-02-06 04:11:00,1.3763,1.37662,1.37611,1.37625,30200000.0
2006-02-06 04:12:00,1.37637,1.37643,1.3763,1.37634,101000000.0
2006-02-06 04:13:00,1.37621,1.37647,1.37621,1.37629,72600000.0
2006-02-06 04:14:00,1.37631,1.37635,1.37626,1.37632,62400000.0
2006-02-06 04:15:00,1.37631,1.37661,1.37629,1.37642,84100000.0
2006-02-06 04:16:00,1.37626,1.3765,1.37607,1.37612,94800001.0
2006-02-06 04:17:00,1.37617,1.37625,1.37613,1.37618,67700001.0
2006-02-06 04:18:00,1.37623,1.37651,1.37622,1.37634,116400000.0
2006-02-06 04:19:00,1.37637,1.37644,1.37634,1.37642,51900000.0
2006-02-06 04:20:00,1.37638,1.37664,1.37621,1.37621,148800000.0
2006-02-06 04:21:00,1.37619,1.37642,1.37619,1.37633,51700000.0
2006-02-06 04:22:00,1.37644,1.37681,1.37639,1.37681,53600000.0
2006-02-06 04:23:00,1.37622,1.37622,1.37606,1.37606,34500000.0
2006-02-06 04:24:00,1.37606,1.37614,1.37604,1.37609,200900001.0
2006-02-06 04:25:00,1.37607,1.37669,1.37605,1.3762,218500000.0
2006-02-06 04:26:00,1.37612,1.37613,1.37584,1.37584,104500000.0
2006-02-06 04:27:00,1.37585,1.37593,1.37575,1.37581,49600000.0
2006-02-06 04:28:00,1.37591,1.3761,1.37591,1.37603,47800000.0
2006-02-06 04:29:00,1.37602,1.37642,1.37602,1.37625,122500002.0
2006-02-06 04:30:00,1.37598,1.37652,1.37598,1.37623,76100000.0
2006-02-06 04:31:00,1.37608,1.37622,1.37588,1.37615,34900000.0
2006-02-06 04:32:00,1.37605,1.37605,1.37578,1.37582,35600000.0
2006-02-06 04:33:00,1.37593,1.37593,1.37572,1.37574,50200000.0
2006-02-06 04:34:00,1.37554,1.37554,1.37525,1.37534,47200000.0
2006-02-06 04:35:00,1.37507,1.37507,1.37472,1.37472,50800000.0
2006-02-06 04:36:00,1.37493,1.37503,1.37415,1.375,205100000.0
2006-02-06 04:37:00,1.37499,1.37521,1.3747,1.37494,108200000.0
2006-02-06 04:38:00,1.37489,1.37489,1.3746,1.37475,53400000.0
2006-02-06 04:39:00,1.37458,1.37476,1.37455,1.37455,64800000.0
2006-02-06 04:40:00,1.37461,1.37521,1.37461,1.37521,29200000.0
2006-02-06 04:41:00,1.37515,1.37552,1.37515,1.37541,46200000.0
2006-02-06 04:42:00,1.37519,1.37534,1.37513,1.37531,68700000.0
2006-02-06 04:43:00,1.37531,1.37533,1.37525,1.37525,61300000.0
2006-02-06 04:44:00,1.37522,1.37567,1.37522,1.37565,32600000.0
2006-02-06 04:45:00,1.37557,1.37562,1.37522,1.37542,45500000.0
2006-02-06 04:46:00,1.37522,1.37532,1.37522,1.37524,35600000.0
2006-02-06 04:47:00,1.37528,1.37565,1.37523,1.37555,94000001.0
2006-02-06 04:48:00,1.37518,1.37546,1.37518,1.37546,32800000.0
2006-02-06 04:49:00,1.3754,1.37555,1.3751,1.37511,84200000.0
2006-02-06 04:50:00,1.37547,1.37557,1.37529,1.37533,51700000.0
2006-02-06 04:51:00,1.37464,1.37476,1.3746,1.37464,37900000.0
2006-02-06 04:52:00,1.3748,1.37527,1.3748,1.37489,42600000.0
2006-02-06 04:53:00,1.37494,1.37533,1.37483,1.37513,33800000.0
2006-02-06 04:54:00,1.37477,1.37498,1.37474,1.37474,43900000.0
2006-02-06 04:55:00,1.37509,1.37511,1.37477,1.37511,47200000.0
2006-02-06 04:56:00,1.37484,1.37498,1.37469,1.37473,46200000.0
2006-02-06 04:57:00,1.37449,1.37491,1.37445,1.3745,48400000.0
2006-02-06 04:58:00,1.37456,1.37501,1.37456,1.37482,50400000.0
2006-02-06 04:59:00,1.37427,1.3745,1.3742,1.3742,148800001.0
2006-02-06 05:00:00,1.37456,1.37475,1.37449,1.37449,35200000.0
2006-02-06 05:01:00,1.37434,1.37468,1.37434,1.37468,40400000.0
2006-02-06 05:02:00,1.37449,1.37449,1.37415,1.37436,34800000.0
2006-02-06 05:03:00,1.37413,1.37438,1.37408,1.37415,147900000.0
2006-02-06 05:04:00,1.37416,1.37422,1.37409,1.37412,187700000.0
2006-02-06 05:05:00,1.37407,1.3742,1.37399,1.374,170300000.0
2006-02-06 05:06:00,1.37407,1.37422,1.37396,1.3741,192000001.0
2006-02-06 05:07:00,1.37397,1.37429,1.37397,1.37397,316900000.0
2006-02-06 05:08:00,1.37422,1.37427,1.37407,1.37409,297100000.0
2006-02-06 05:09:00,1.374,1.3745,1.37394,1.37407,206700000.0
2006-02-06 05:10:00,1.37433,1.37456,1.37423,1.37439,249000000.0
2006-02-06 05:11:00,1.37424,1.37424,1.37395,1.37413,122500000.0
2006-02-06 05:12:00,1.37389,1.3739,1.37381,1.37385,135000000.0
2006-02-06 05:13:00,1.37389,1.37418,1.37384,1.37394,133900000.0
2006-02-06 05:14:00,1.37391,1.37396,1.37386,1.37389,201200000.0
2006-02-06 05:15:00,1.37401,1.37413,1.37391,1.37406,27400000.0
2006-02-06 05:16:00,1.37406,1.37432,1.37406,1.37421,208700000.0
2006-02-06 05:17:00,1.37421,1.3743,1.37393,1.3743,145200000.0
2006-02-06 05:18:00,1.37433,1.37442,1.37418,1.37433,254500000.0
2006-02-06 05:19:00,1.37409,1.37447,1.37399,1.37409,268700001.0
2006-02-06 05:20:00,1.37408,1.37432,1.37401,1.37402,228100000.0
2006-02-06 05:21:00,1.37407,1.37429,1.37391,1.37391,300700001.0
2006-02-06 05:22:00,1.37389,1.3741,1.37386,1.37408,229300001.0
2006-02-06 05:23:00,1.37403,1.37425,1.37403,1.37423,84000000.0
2006-02-06 05:24:00,1.37426,1.37429,1.37421,1.37424,220200001.0
2006-02-06 05:25:00,1.37438,1.37462,1.37407,1.37414,250700001.0
2006-02-06 05:26:00,1.37426,1.37433,1.37415,1.37425,123700000.0
2006-02-06 05:27:00,1.37448,1.3745,1.3741,1.37436,200600000.0
2006-02-06 05:28:00,1.37412,1.37432,1.37395,1.37427,225400000.0
2006-02-06 05:29:00,1.37432,1.37453,1.3742,1.37423,278500001.0
2006-02-06 05:30:00,1.37427,1.37461,1.37425,1.37425,168400000.0
2006-02-06 05:31:00,1.37431,1.37466,1.37431,1.37436,89000001.0
2006-02-06 05:32:00,1.37447,1.3746,1.37442,1.37452,174900001.0
2006-02-06 05:33:00,1.37445,1.37445,1.37421,1.37426,172600000.0
2006-02-06 05:34:00,1.37416,1.3743,1.374,1.37401,217800000.0
2006-02-06 05:35:00,1.37419,1.37424,1.37409,1.37414,82700000.0
2006-02-06 05:36:00,1.37389,1.37405,1.37387,1.37392,180300000.0
2006-02-06 05:37:00,1.37392,1.37402,1.37387,1.37392,203100002.0
2006-02-06 05:38:00,1.37397,1.37417,1.37395,1.37412,180400001.0
2006-02-06 05:39:00,1.37426,1.37435,1.37413,1.37423,159900000.0
2006-02-06 05:40:00,1.37408,1.3744,1.37403,1.3742,245500000.0
2006-02-06 05:41:00,1.37413,1.37433,1.374,1.3741,112400000.0
2006-02-06 05:42:00,1.37415,1.37415,1.37392,1.37397,204500000.0
2006-02-06 05:43:00,1.37395,1.37405,1.37394,1.374,79200000.0
2006-02-06 05:44:00,1.37399,1.37412,1.37388,1.37392,127200000.0
2006-02-06 05:45:00,1.37395,1.37416,1.37385,1.37392,137800000.0
2006-02-06 05:46:00,1.37396,1.37412,1.3739,1.37398,184800001.0
2006-02-06 05:47:00,1.37381,1.37392,1.37369,1.37381,206600000.0
2006-02-06 05:48:00,1.37363,1.37388,1.37358,1.37373,259000000.0
2006-02-06 05:49:00,1.37384,1.37404,1.37366,1.37366,188200000.0
2006-02-06 05:50:00,1.37363,1.374,1.37362,1.3738,252500001.0
2006-02-06 05:51:00,1.37393,1.37407,1.37386,1.37386,201700000.0
2006-02-06 05:52:00,1.37382,1.37411,1.37374,1.37411,157400000.0
2006-02-06 05:53:00,1.37406,1.37409,1.37377,1.37377,114400001.0
2006-02-06 05:54:00,1.37382,1.374,1.37363,1.37373,201600000.0
2006-02-06 05:55:00,1.37354,1.37367,1.37336,1.37343,231800001.0
2006-02-06 05:56:00,1.37344,1.37366,1.37325,1.37328,123300000.0
2006-02-06 05:57:00,1.37335,1.37346,1.37335,1.37344,224000002.0
2006-02-06 05:58:00,1.37317,1.37327,1.37305,1.37305,155000000.0
2006-02-06 05:59:00,1.37341,1.37341,1.37323,1.37326,100600001.0
2006-02-06 06:00:00,1.37324,1.37324,1.37305,1.37305,224200000.0
2006-02-06 06:01:00,1.37319,1.37339,1.37313,1.37339,174400000.0
2006-02-06 06:02:00,1.3733,1.37344,1.37326,1.3733,293500002.0
2006-02-06 06:03:00,1.37337,1.37354,1.37331,1.37353,48200000.0
2006-02-06 06:04:00,1.37346,1.37348,1.37336,1.37342,172500001.0
2006-02-06 06:05:00,1.37346,1.37357,1.37339,1.37344,500600002.0
2006-02-06 06:06:00,1.37349,1.37365,1.37349,1.37353,94200000.0
2006-02-06 06:07:00,1.37356,1.37361,1.37337,1.37359,418700002.0
2006-02-06 06:08:00,1.37341,1.37361,1.37339,1.37349,512900002.0
2006-02-06 06:09:00,1.37335,1.37384,1.37335,1.37345,373800002.0
2006-02-06 06:10:00,1.37353,1.37363,1.37343,1.37345,303100001.0
2006-02-06 06:11:00,1.37346,1.37353,1.37335,1.37345,461000002.0
2006-02-06 06:12:00,1.37343,1.37368,1.37338,1.37363,266000000.0
2006-02-06 06:13:00,1.37356,1.37387,1.37344,1.37344,337400000.0
2006-02-06 06:14:00,1.37364,1.37369,1.37339,1.37349,393300001.0
2006-02-06 06:15:00,1.37349,1.37356,1.37339,1.37352,171800000.0
2006-02-06 06:16:00,1.37352,1.37368,1.37344,1.37368,214200000.0
2006-02-06 06:17:00,1.3735,1.37374,1.37347,1.37349,160900001.0
2006-02-06 06:18:00,1.37353,1.37374,1.37351,1.37353,251200002.0
2006-02-06 06:19:00,1.37351,1.37369,1.37351,1.37366,166200000.0
2006-02-06 06:20:00,1.37361,1.37376,1.37351,1.37354,325000001.0
2006-02-06 06:21:00,1.37366,1.37374,1.37354,1.37366,287400002.0
2006-02-06 06:22:00,1.37363,1.37389,1.37358,1.37366,262100000.0
2006-02-06 06:23:00,1.37353,1.37371,1.37351,1.37364,264400000.0
2006-02-06 06:24:00,1.37363,1.37384,1.37354,1.37382,312300000.0
2006-02-06 06:25:00,1.37381,1.37385,1.37367,1.37379,234100000.0
2006-02-06 06:26:00,1.37366,1.37385,1.3736,1.37371,366500001.0
2006-02-06 06:27:00,1.37367,1.37379,1.37363,1.37377,326300002.0
2006-02-06 06:28:00,1.37379,1.37394,1.37367,1.37379,326500000.0
2006-02-06 06:29:00,1.37379,1.37389,1.37369,1.37372,110100000.0
2006-02-06 06:30:00,1.37369,1.37391,1.37366,1.37377,278500001.0
2006-02-06 06:31:00,1.37384,1.374,1.37375,1.37393,133600000.0
2006-02-06 06:32:00,1.37403,1.37408,1.37394,1.37394,175200001.0
2006-02-06 06:33:00,1.37394,1.37411,1.37391,1.37394,219700000.0
2006-02-06 06:34:00,1.37394,1.37419,1.37391,1.37419,296000002.0
2006-02-06 06:35:00,1.3741,1.37435,1.37408,1.3741,145800000.0
2006-02-06 06:36:00,1.3741,1.3742,1.3741,1.3741,75400000.0
2006-02-06 06:37:00,1.37412,1.37426,1.37411,1.37421,219300000.0
2006-02-06 06:38:00,1.37421,1.37448,1.37414,1.37415,119200000.0
2006-02-06 06:39:00,1.3742,1.37432,1.37418,1.37421,38300000.0
2006-02-06 06:40:00,1.3742,1.37426,1.37409,1.37422,117400000.0
2006-02-06 06:41:00,1.37439,1.37468,1.37439,1.37468,163400000.0
2006-02-06 06:42:00,1.37461,1.37461,1.37391,1.37396,259400000.0
2006-02-06 06:43:00,1.37398,1.37404,1.37382,1.37387,162800001.0
2006-02-06 06:44:00,1.37382,1.37382,1.37367,1.37372,303000001.0
2006-02-06 06:45:00,1.37377,1.37391,1.3737,1.37391,256400000.0
2006-02-06 06:46:00,1.37389,1.37396,1.37382,1.37389,215300000.0
2006-02-06 06:47:00,1.37389,1.37397,1.37379,1.37392,223800000.0
2006-02-06 06:48:00,1.37375,1.37407,1.37373,1.37393,39800000.0
2006-02-06 06:49:00,1.37389,1.37446,1.37389,1.37419,264400000.0
2006-02-06 06:50:00,1.3743,1.37435,1.37415,1.3742,28600000.0
2006-02-06 06:51:00,1.3744,1.3744,1.37398,1.37425,32800000.0
2006-02-06 06:52:00,1.37412,1.37428,1.37412,1.37413,248600000.0
2006-02-06 06:53:00,1.37415,1.37442,1.37415,1.37422,252200000.0
2006-02-06 06:54:00,1.37422,1.37445,1.37413,1.3742,404400002.0
2006-02-06 06:55:00,1.3742,1.3743,1.3741,1.37422,316100000.0
2006-02-06 06:56:00,1.37438,1.37438,1.37428,1.37428,39600001.0
2006-02-06 06:57:00,1.37436,1.37439,1.37431,1.37431,93800000.0
2006-02-06 06:58:00,1.37426,1.37438,1.37419,1.37426,208200000.0
2006-02-06 06:59:00,1.37417,1.37438,1.3741,1.3742,340800001.0
2006-02-06 07:00:00,1.37425,1.37434,1.37421,1.37424,136100000.0
2006-02-06 07:01:00,1.37372,1.37389,1.37368,1.37389,308900003.0
2006-02-06 07:02:00,1.3739,1.37412,1.37381,1.37401,387800001.0
2006-02-06 07:03:00,1.37402,1.37406,1.37389,1.37394,129800000.0
2006-02-06 07:04:00,1.37395,1.37409,1.37388,1.37401,275200001.0
2006-02-06 07:05:00,1.37414,1.37414,1.37398,1.37404,130200000.0
2006-02-06 07:06:00,1.37405,1.37405,1.37384,1.37393,211100000.0
2006-02-06 07:07:00,1.37396,1.37399,1.37379,1.37392,195200000.0
2006-02-06 07:08:00,1.37391,1.37398,1.37371,1.37379,238300000.0
2006-02-06 07:09:00,1.37391,1.37394,1.37379,1.37379,247600000.0
2006-02-06 07:10:00,1.37391,1.37394,1.37374,1.37377,468200002.0
2006-02-06 07:11:00,1.37377,1.37381,1.37366,1.3738,351300000.0
2006-02-06 07:12:00,1.37369,1.37401,1.37366,1.37401,263500001.0
2006-02-06 07:13:00,1.37398,1.37398,1.37375,1.37392,268100000.0
2006-02-06 07:14:00,1.37392,1.374,1.37379,1.37382,551600002.0
2006-02-06 07:15:00,1.3741,1.3741,1.37375,1.37395,236200000.0
2006-02-06 07:16:00,1.37396,1.37408,1.37391,1.37402,187100000.0
2006-02-06 07:17:00,1.37401,1.37415,1.37391,1.37391,216800000.0
2006-02-06 07:18:00,1.37388,1.37421,1.37387,1.37403,458600003.0
2006-02-06 07:19:00,1.37395,1.37408,1.3738,1.374,277900000.0
2006-02-06 07:20:00,1.37415,1.37429,1.374,1.37416,445200000.0
2006-02-06 07:21:00,1.37403,1.37436,1.37401,1.37415,281400000.0
2006-02-06 07:22:00,1.37417,1.37428,1.37409,1.37424,338100001.0
2006-02-06 07:23:00,1.3743,1.37446,1.37413,1.37432,518600002.0
2006-02-06 07:24:00,1.37432,1.37442,1.37419,1.37424,242800000.0
2006-02-06 07:25:00,1.37423,1.37433,1.37411,1.37432,392200000.0
2006-02-06 07:26:00,1.37432,1.37447,1.37422,1.37435,271000001.0
2006-02-06 07:27:00,1.37439,1.37447,1.37423,1.37438,143800001.0
2006-02-06 07:28:00,1.37438,1.37444,1.37428,1.37435,234900001.0
2006-02-06 07:29:00,1.37433,1.37458,1.37424,1.37424,182800001.0
2006-02-06 07:30:00,1.37427,1.37442,1.37422,1.37434,509900000.0
2006-02-06 07:31:00,1.37416,1.37439,1.37415,1.37427,196400000.0
2006-02-06 07:32:00,1.37434,1.37443,1.37418,1.37428,410600000.0
2006-02-06 07:33:00,1.37423,1.37439,1.37417,1.3743,470700003.0
2006-02-06 07:34:00,1.37447,1.37455,1.37429,1.37444,316700002.0
2006-02-06 07:35:00,1.37434,1.37451,1.37428,1.37428,317300003.0
2006-02-06 07:36:00,1.37435,1.37453,1.37426,1.37453,411800002.0
2006-02-06 07:37:00,1.37452,1.37456,1.3743,1.37446,217400000.0
2006-02-06 07:38:00,1.37442,1.3746,1.37439,1.3746,28200000.0
2006-02-06 07:39:00,1.37455,1.37465,1.37445,1.37465,371500001.0
2006-02-06 07:40:00,1.37462,1.37479,1.37455,1.37466,351900000.0
2006-02-06 07:41:00,1.37465,1.37487,1.37459,1.37475,691200000.0
2006-02-06 07:42:00,1.37486,1.37498,1.37475,1.3748,323900002.0
2006-02-06 07:43:00,1.37473,1.37526,1.37473,1.37513,225100000.0
2006-02-06 07:44:00,1.37504,1.37504,1.37482,1.37493,384100001.0
2006-02-06 07:45:00,1.37494,1.37504,1.37482,1.37487,383600003.0
2006-02-06 07:46:00,1.37492,1.37516,1.3749,1.37495,433900001.0
2006-02-06 07:47:00,1.37492,1.37523,1.37485,1.37492,792500005.0
2006-02-06 07:48:00,1.37491,1.3752,1.37489,1.37495,752300002.0
2006-02-06 07:49:00,1.3752,1.37535,1.37505,1.37525,703300005.0
2006-02-06 07:50:00,1.37503,1.37521,1.37489,1.37496,609800001.0
2006-02-06 07:51:00,1.37528,1.37554,1.37519,1.37554,621100000.0
2006-02-06 07:52:00,1.37545,1.37553,1.37533,1.37543,472800000.0
2006-02-06 07:53:00,1.37531,1.37568,1.37518,1.37554,575900001.0
2006-02-06 07:54:00,1.37551,1.37562,1.37537,1.37541,381700001.0
2006-02-06 07:55:00,1.37535,1.37553,1.3753,1.37537,416200003.0
2006-02-06 07:56:00,1.37534,1.37551,1.37522,1.37532,719200004.0
2006-02-06 07:57:00,1.37531,1.37553,1.37523,1.37536,607700000.0
2006-02-06 07:58:00,1.37543,1.37553,1.3753,1.37535,627100000.0
2006-02-06 07:59:00,1.37543,1.37557,1.37532,1.3754,472100001.0
2006-02-06 08:00:00,1.37543,1.37553,1.37525,1.37536,372900001.0
2006-02-06 08:01:00,1.3751,1.3753,1.37494,1.37501,506300001.0
2006-02-06 08:02:00,1.3749,1.37506,1.37481,1.37493,252900000.0
2006-02-06 08:03:00,1.37487,1.37492,1.37469,1.37474,423000000.0
2006-02-06 08:04:00,1.37471,1.375,1.37466,1.375,393000002.0
2006-02-06 08:05:00,1.37502,1.37502,1.37476,1.3748,316600001.0
2006-02-06 08:06:00,1.37504,1.37504,1.37467,1.37492,623600000.0
2006-02-06 08:07:00,1.37475,1.37495,1.37466,1.37479,484800000.0
2006-02-06 08:08:00,1.37491,1.37517,1.37489,1.37509,395900000.0
2006-02-06 08:09:00,1.37505,1.3751,1.37478,1.37494,450800000.0
2006-02-06 08:10:00,1.37489,1.37501,1.37462,1.37496,571200002.0
2006-02-06 08:11:00,1.375,1.37504,1.37474,1.37485,290000002.0
2006-02-06 08:12:00,1.37477,1.37492,1.37466,1.37475,392100000.0
2006-02-06 08:13:00,1.37481,1.37486,1.37464,1.37482,213300000.0
2006-02-06 08:14:00,1.37468,1.37485,1.37468,1.37478,97400000.0
2006-02-06 08:15:00,1.37476,1.37494,1.37469,1.37475,258900000.0
2006-02-06 08:16:00,1.3747,1.37477,1.3746,1.37463,291000001.0
2006-02-06 08:17:00,1.37459,1.37473,1.37446,1.37452,257800000.0
2006-02-06 08:18:00,1.37454,1.37472,1.37451,1.3746,224400003.0
2006-02-06 08:19:00,1.3745,1.37457,1.37436,1.37448,294700000.0
2006-02-06 08:20:00,1.37447,1.37464,1.37439,1.3744,298200000.0
2006-02-06 08:21:00,1.3744,1.37459,1.3743,1.37438,527200000.0
2006-02-06 08:22:00,1.37432,1.3744,1.37421,1.37426,322200000.0
2006-02-06 08:23:00,1.37419,1.37432,1.37409,1.37411,239400000.0
2006-02-06 08:24:00,1.37414,1.37424,1.37404,1.3741,480200001.0
2006-02-06 08:25:00,1.37412,1.37412,1.37387,1.37396,619600000.0
2006-02-06 08:26:00,1.37403,1.3743,1.37401,1.37425,317000000.0
2006-02-06 08:27:00,1.37428,1.37449,1.37419,1.37438,366600003.0
2006-02-06 08:28:00,1.37444,1.37462,1.37444,1.37452,586300001.0
2006-02-06 08:29:00,1.37448,1.3746,1.37439,1.37445,400700000.0
2006-02-06 08:30:00,1.37442,1.37454,1.37432,1.37442,447200000.0
2006-02-06 08:31:00,1.3743,1.37433,1.37405,1.37407,288300001.0
2006-02-06 08:32:00,1.37388,1.37403,1.37377,1.37377,299900001.0
2006-02-06 08:33:00,1.37378,1.37384,1.37361,1.37363,222000000.0
2006-02-06 08:34:00,1.37358,1.37358,1.37324,1.37337,571900000.0
2006-02-06 08:35:00,1.37347,1.37365,1.37344,1.37357,521600001.0
2006-02-06 08:36:00,1.37363,1.37392,1.37358,1.37366,396600001.0
2006-02-06 08:37:00,1.37357,1.37374,1.37351,1.37359,341600000.0
2006-02-06 08:38:00,1.37361,1.37372,1.37344,1.37362,336600000.0
2006-02-06 08:39:00,1.37357,1.37369,1.37333,1.3735,571400003.0
2006-02-06 08:40:00,1.37332,1.37359,1.37332,1.37332,321800000.0
2006-02-06 08:41:00,1.37345,1.37356,1.3731,1.37344,454400000.0
2006-02-06 08:42:00,1.37354,1.37379,1.37345,1.37345,476400002.0
2006-02-06 08:43:00,1.37356,1.37373,1.37345,1.37348,314200000.0
2006-02-06 08:44:00,1.3734,1.37362,1.37336,1.37353,444100000.0
2006-02-06 08:45:00,1.37355,1.37362,1.37327,1.37335,578100000.0
2006-02-06 08:46:00,1.37356,1.37379,1.37347,1.37359,692400000.0
2006-02-06 08:47:00,1.37353,1.37361,1.37341,1.37344,536200001.0
2006-02-06 08:48:00,1.37335,1.3734,1.37308,1.37328,422000002.0
2006-02-06 08:49:00,1.37314,1.37338,1.37299,1.37299,508700000.0
2006-02-06 08:50:00,1.3732,1.37346,1.37314,1.37324,535200001.0
2006-02-06 08:51:00,1.37316,1.3735,1.37306,1.37327,539700000.0
2006-02-06 08:52:00,1.37343,1.37368,1.37333,1.37344,660200005.0
2006-02-06 08:53:00,1.37354,1.37354,1.37307,1.37336,527500000.0
2006-02-06 08:54:00,1.37344,1.37362,1.37335,1.37341,737200004.0
2006-02-06 08:55:00,1.37362,1.37366,1.37339,1.37358,623900001.0
2006-02-06 08:56:00,1.37353,1.37372,1.37337,1.37347,548700000.0
2006-02-06 08:57:00,1.37349,1.37367,1.37322,1.37336,526600001.0
2006-02-06 08:58:00,1.37348,1.37369,1.37339,1.37357,493400001.0
2006-02-06 08:59:00,1.37358,1.37382,1.37358,1.37368,349900001.0
2006-02-06 09:00:00,1.37372,1.37383,1.37355,1.3737,505200002.0
2006-02-06 09:01:00,1.37364,1.37377,1.37348,1.37358,345100000.0
2006-02-06 09:02:00,1.37383,1.37418,1.37383,1.37406,726200001.0
2006-02-06 09:03:00,1.3741,1.3743,1.37404,1.37406,576100001.0
2006-02-06 09:04:00,1.37427,1.37427,1.37392,1.3741,634700000.0
2006-02-06 09:05:00,1.37395,1.37421,1.37394,1.37421,691800003.0
2006-02-06 09:06:00,1.37417,1.37451,1.37404,1.37429,568200002.0
2006-02-06 09:07:00,1.37414,1.37424,1.37392,1.37398,308100000.0
2006-02-06 09:08:00,1.37395,1.37399,1.37382,1.3739,218300000.0
2006-02-06 09:09:00,1.3739,1.37417,1.37377,1.37405,284100000.0
2006-02-06 09:10:00,1.37416,1.37419,1.37382,1.37382,332000001.0
2006-02-06 09:11:00,1.37373,1.37405,1.37346,1.37346,628500001.0
2006-02-06 09:12:00,1.37337,1.37372,1.3733,1.3733,508300000.0
2006-02-06 09:13:00,1.37315,1.37328,1.37307,1.37309,516700001.0
2006-02-06 09:14:00,1.37304,1.37347,1.37289,1.37347,382000001.0
2006-02-06 09:15:00,1.37362,1.37378,1.37356,1.37376,420800001.0
2006-02-06 09:16:00,1.37366,1.37408,1.37355,1.37375,419300000.0
2006-02-06 09:17:00,1.37349,1.37385,1.37325,1.37337,522200001.0
2006-02-06 09:18:00,1.37332,1.37348,1.37327,1.37335,196200000.0
2006-02-06 09:19:00,1.37335,1.37403,1.37332,1.37349,521300000.0
2006-02-06 09:20:00,1.37339,1.37348,1.3731,1.3731,300400000.0
2006-02-06 09:21:00,1.37307,1.37329,1.37288,1.37296,354200001.0
2006-02-06 09:22:00,1.37294,1.37314,1.37294,1.37303,317300001.0
2006-02-06 09:23:00,1.37325,1.37325,1.37299,1.37308,364000000.0
2006-02-06 09:24:00,1.3729,1.37302,1.37255,1.37268,275600001.0
2006-02-06 09:25:00,1.37278,1.37286,1.37269,1.37282,452500000.0
2006-02-06 09:26:00,1.37267,1.37287,1.37264,1.37271,550500000.0
2006-02-06 09:27:00,1.37272,1.37289,1.37254,1.37269,399600003.0
2006-02-06 09:28:00,1.37283,1.37304,1.37271,1.37291,466400000.0
2006-02-06 09:29:00,1.37257,1.37269,1.37235,1.37244,424900002.0
2006-02-06 09:30:00,1.37251,1.37273,1.37242,1.37253,708500000.0
2006-02-06 09:31:00,1.37251,1.37296,1.37251,1.37277,421000001.0
2006-02-06 09:32:00,1.37287,1.37335,1.37287,1.37301,414100000.0
2006-02-06 09:33:00,1.3727,1.37282,1.3724,1.37252,302800001.0
2006-02-06 09:34:00,1.37254,1.37294,1.37239,1.37294,442400001.0
2006-02-06 09:35:00,1.37297,1.37314,1.37273,1.37281,243900000.0
2006-02-06 09:36:00,1.37287,1.37307,1.37278,1.37292,405600004.0
2006-02-06 09:37:00,1.37294,1.37306,1.37275,1.37291,423800002.0
2006-02-06 09:38:00,1.37283,1.37303,1.37269,1.37287,400400001.0
2006-02-06 09:39:00,1.37292,1.37304,1.3728,1.37288,420400001.0
2006-02-06 09:40:00,1.37287,1.373,1.37274,1.3728,408000001.0
2006-02-06 09:41:00,1.37269,1.37269,1.37248,1.37251,465400000.0
2006-02-06 09:42:00,1.37254,1.37285,1.37242,1.37266,477200000.0
2006-02-06 09:43:00,1.37284,1.37293,1.37275,1.37282,272200001.0
2006-02-06 09:44:00,1.37276,1.37276,1.37234,1.37244,464600003.0
2006-02-06 09:45:00,1.37265,1.37312,1.37249,1.37311,594200001.0
2006-02-06 09:46:00,1.37312,1.37312,1.37278,1.37281,357600000.0
2006-02-06 09:47:00,1.37278,1.37292,1.37264,1.37274,420600003.0
2006-02-06 09:48:00,1.37252,1.37273,1.37238,1.37252,323800000.0
2006-02-06 09:49:00,1.37253,1.37287,1.3725,1.37282,657500005.0
2006-02-06 09:50:00,1.37273,1.37295,1.37265,1.37267,498800000.0
2006-02-06 09:51:00,1.37264,1.37302,1.37256,1.37267,487400002.0
2006-02-06 09:52:00,1.37249,1.37253,1.372,1.37227,480600000.0
2006-02-06 09:53:00,1.37222,1.37244,1.3722,1.3723,349100001.0
2006-02-06 09:54:00,1.37211,1.37211,1.37136,1.37136,499800002.0
2006-02-06 09:55:00,1.37123,1.37152,1.37115,1.37127,629200002.0
2006-02-06 09:56:00,1.37119,1.37119,1.37093,1.37111,350300001.0
2006-02-06 09:57:00,1.371,1.37122,1.37089,1.37106,592700000.0
2006-02-06 09:58:00,1.37103,1.37103,1.37034,1.37034,819100004.0
2006-02-06 09:59:00,1.37025,1.3705,1.37011,1.37027,670100001.0
2006-02-06 10:00:00,1.37026,1.37065,1.37021,1.37031,283900003.0
2006-02-06 10:01:00,1.37028,1.3704,1.36998,1.37,695300003.0
2006-02-06 10:02:00,1.37014,1.37057,1.37013,1.37054,593400002.0
2006-02-06 10:03:00,1.37044,1.37091,1.37041,1.37091,439900001.0
2006-02-06 10:04:00,1.37091,1.37113,1.37072,1.37113,357500000.0
2006-02-06 10:05:00,1.37103,1.37123,1.37079,1.37079,488300004.0
2006-02-06 10:06:00,1.37072,1.37122,1.37071,1.3711,511700000.0
2006-02-06 10:07:00,1.37115,1.3714,1.37107,1.3712,563500002.0
2006-02-06 10:08:00,1.37111,1.37138,1.37111,1.37123,494900002.0
2006-02-06 10:09:00,1.37122,1.37135,1.37096,1.37133,525000000.0
2006-02-06 10:10:00,1.37131,1.37161,1.37122,1.37161,376800000.0
2006-02-06 10:11:00,1.37166,1.37178,1.37149,1.37178,379700000.0
2006-02-06 10:12:00,1.37178,1.37182,1.37152,1.37169,469200000.0
2006-02-06 10:13:00,1.37181,1.3719,1.37165,1.37181,508500001.0
2006-02-06 10:14:00,1.37193,1.37195,1.37163,1.37187,590700001.0
2006-02-06 10:15:00,1.37201,1.37239,1.37201,1.37239,370800000.0
2006-02-06 10:16:00,1.37249,1.37273,1.37241,1.37257,362700001.0
2006-02-06 10:17:00,1.37246,1.37258,1.37176,1.37236,298200000.0
2006-02-06 10:18:00,1.37268,1.37279,1.37256,1.37263,464200002.0
2006-02-06 10:19:00,1.37255,1.37266,1.37245,1.37251,406500000.0
2006-02-06 10:20:00,1.37243,1.37248,1.37226,1.37241,530300000.0
2006-02-06 10:21:00,1.37241,1.37253,1.37229,1.37236,378500000.0
2006-02-06 10:22:00,1.37244,1.37269,1.37236,1.37262,364500001.0
2006-02-06 10:23:00,1.37255,1.37277,1.3724,1.3724,413800001.0
2006-02-06 10:24:00,1.37252,1.37252,1.37229,1.37244,489000001.0
2006-02-06 10:25:00,1.37257,1.37269,1.37238,1.37269,380100001.0
2006-02-06 10:26:00,1.37262,1.3728,1.3725,1.37275,467900000.0
2006-02-06 10:27:00,1.37288,1.3732,1.37279,1.37279,527600002.0
2006-02-06 10:28:00,1.37284,1.37315,1.37274,1.37286,619500001.0
2006-02-06 10:29:00,1.37282,1.37299,1.37269,1.37278,596900000.0
2006-02-06 10:30:00,1.37285,1.37307,1.37268,1.37291,676400001.0
2006-02-06 10:31:00,1.37248,1.37285,1.37245,1.37256,520800000.0
2006-02-06 10:32:00,1.37244,1.37272,1.37237,1.37237,476700001.0
2006-02-06 10:33:00,1.37262,1.37262,1.37227,1.37238,473600000.0
2006-02-06 10:34:00,1.37233,1.37241,1.37214,1.37232,384900001.0
2006-02-06 10:35:00,1.37234,1.37267,1.37233,1.3724,502700000.0
2006-02-06 10:36:00,1.37245,1.37266,1.37233,1.37259,485000001.0
2006-02-06 10:37:00,1.3727,1.37284,1.37255,1.37269,497300000.0
2006-02-06 10:38:00,1.37269,1.37273,1.37243,1.37243,454000002.0
2006-02-06 10:39:00,1.37257,1.37276,1.37246,1.37267,445400003.0
2006-02-06 10:40:00,1.37261,1.37282,1.37257,1.37282,342200000.0
2006-02-06 10:41:00,1.37273,1.37273,1.37227,1.37266,711500001.0
2006-02-06 10:42:00,1.37275,1.37285,1.3726,1.3728,415300002.0
2006-02-06 10:43:00,1.37274,1.37291,1.37246,1.37254,486700002.0
2006-02-06 10:44:00,1.37273,1.37289,1.37244,1.37269,597800000.0
2006-02-06 10:45:00,1.37267,1.3727,1.37239,1.37267,516900000.0
2006-02-06 10:46:00,1.3726,1.37304,1.3726,1.373,343600000.0
2006-02-06 10:47:00,1.37307,1.37319,1.37298,1.37304,370200000.0
2006-02-06 10:48:00,1.37309,1.37327,1.37303,1.37321,489300000.0
2006-02-06 10:49:00,1.37318,1.37344,1.37304,1.37322,337800001.0
2006-02-06 10:50:00,1.37323,1.37356,1.37311,1.37356,513900000.0
2006-02-06 10:51:00,1.3734,1.37374,1.37333,1.37361,513500002.0
2006-02-06 10:52:00,1.37359,1.37359,1.37333,1.37337,297900000.0
2006-02-06 10:53:00,1.37327,1.37347,1.37324,1.37329,374700000.0
2006-02-06 10:54:00,1.37332,1.37339,1.37311,1.37318,402200000.0
2006-02-06 10:55:00,1.37322,1.37327,1.37295,1.37304,517800004.0
2006-02-06 10:56:00,1.37303,1.37315,1.37288,1.37315,479000003.0
2006-02-06 10:57:00,1.37306,1.3731,1.37274,1.37296,442300003.0
2006-02-06 10:58:00,1.37289,1.37289,1.37249,1.37262,468700001.0
2006-02-06 10:59:00,1.37247,1.37296,1.37244,1.37255,861900002.0
2006-02-06 11:00:00,1.37256,1.37256,1.37212,1.37218,451700001.0
2006-02-06 11:01:00,1.37208,1.37237,1.37205,1.3721,658600001.0
2006-02-06 11:02:00,1.37205,1.37232,1.372,1.37213,571600001.0
2006-02-06 11:03:00,1.37216,1.37228,1.37205,1.37228,226000000.0
2006-02-06 11:04:00,1.37222,1.37234,1.37197,1.37215,586200001.0
2006-02-06 11:05:00,1.37213,1.37225,1.3719,1.37197,505500000.0
2006-02-06 11:06:00,1.37193,1.3721,1.37175,1.37203,689400001.0
2006-02-06 11:07:00,1.37208,1.37218,1.37192,1.37202,236100000.0
2006-02-06 11:08:00,1.37214,1.37219,1.37199,1.37216,347000000.0
2006-02-06 11:09:00,1.37204,1.37231,1.37192,1.37194,380800001.0
2006-02-06 11:10:00,1.37195,1.37205,1.37183,1.37195,572500004.0
2006-02-06 11:11:00,1.37184,1.37213,1.37177,1.37188,516100001.0
2006-02-06 11:12:00,1.37186,1.37217,1.37181,1.37183,537200001.0
2006-02-06 11:13:00,1.37176,1.37187,1.37158,1.37177,430400002.0
2006-02-06 11:14:00,1.3718,1.37197,1.37166,1.37184,517500003.0
2006-02-06 11:15:00,1.37179,1.37179,1.37154,1.3716,450700000.0
2006-02-06 11:16:00,1.37165,1.372,1.37165,1.37193,479100001.0
2006-02-06 11:17:00,1.37194,1.37216,1.37185,1.37199,462200002.0
2006-02-06 11:18:00,1.37201,1.37213,1.37174,1.37182,294900000.0
2006-02-06 11:19:00,1.3718,1.37201,1.37177,1.37181,361100001.0
2006-02-06 11:20:00,1.37171,1.37205,1.37168,1.37178,640500000.0
2006-02-06 11:21:00,1.37202,1.37215,1.37175,1.37192,573300000.0
2006-02-06 11:22:00,1.37166,1.3719,1.37149,1.37176,526500000.0
2006-02-06 11:23:00,1.37161,1.37161,1.37126,1.37148,464200001.0
2006-02-06 11:24:00,1.37167,1.37191,1.37164,1.3718,390600000.0
2006-02-06 11:25:00,1.37192,1.37192,1.37162,1.37171,401500000.0
2006-02-06 11:26:00,1.37174,1.37189,1.37165,1.37174,605400000.0
2006-02-06 11:27:00,1.37173,1.37183,1.37147,1.37154,645800003.0
2006-02-06 11:28:00,1.37167,1.37179,1.37146,1.37158,345600000.0
2006-02-06 11:29:00,1.37153,1.37166,1.37136,1.37152,505000002.0
2006-02-06 11:30:00,1.37158,1.37172,1.37148,1.37155,462000003.0
2006-02-06 11:31:00,1.37166,1.37193,1.37146,1.37162,605300002.0
2006-02-06 11:32:00,1.3715,1.37165,1.37132,1.37152,420900001.0
2006-02-06 11:33:00,1.37151,1.37171,1.3715,1.37155,507100001.0
2006-02-06 11:34:00,1.3715,1.37158,1.3712,1.37125,590400001.0
2006-02-06 11:35:00,1.37148,1.37175,1.37136,1.3716,543100001.0
2006-02-06 11:36:00,1.3714,1.37158,1.37135,1.37148,477300001.0
2006-02-06 11:37:00,1.37144,1.37154,1.37126,1.37131,496600000.0
2006-02-06 11:38:00,1.37125,1.37125,1.37103,1.37106,575000000.0
2006-02-06 11:39:00,1.37114,1.37114,1.37079,1.37089,644800002.0
2006-02-06 11:40:00,1.37098,1.37108,1.37081,1.37104,681600001.0
2006-02-06 11:41:00,1.37109,1.37137,1.37098,1.37126,761000002.0
2006-02-06 11:42:00,1.37134,1.37145,1.37112,1.37125,504700001.0
2006-02-06 11:43:00,1.37114,1.37138,1.37108,1.37115,541900000.0
2006-02-06 11:44:00,1.37132,1.37151,1.37119,1.37121,627000001.0
2006-02-06 11:45:00,1.3713,1.37141,1.37114,1.37129,576500001.0
2006-02-06 11:46:00,1.3713,1.37148,1.37124,1.37148,512500002.0
2006-02-06 11:47:00,1.37137,1.37159,1.37123,1.37153,515000003.0
2006-02-06 11:48:00,1.37148,1.37161,1.37135,1.37141,557000001.0
2006-02-06 11:49:00,1.37151,1.37159,1.37134,1.37146,378600000.0
2006-02-06 11:50:00,1.37155,1.37166,1.37138,1.37152,317100001.0
2006-02-06 11:51:00,1.37147,1.3716,1.37138,1.3715,176100000.0
2006-02-06 11:52:00,1.37147,1.37159,1.37124,1.37124,253600000.0
2006-02-06 11:53:00,1.37131,1.37143,1.3711,1.37128,191900000.0
2006-02-06 11:54:00,1.37128,1.37145,1.37122,1.37126,381200000.0
2006-02-06 11:55:00,1.37138,1.37148,1.37121,1.3713,453200000.0
2006-02-06 11:56:00,1.37128,1.37129,1.37083,1.37108,463800002.0
2006-02-06 11:57:00,1.3712,1.37136,1.37098,1.37118,493800000.0
2006-02-06 11:58:00,1.3712,1.37137,1.37112,1.37119,478100002.0
2006-02-06 11:59:00,1.37117,1.3714,1.37103,1.37108,402500000.0
2006-02-06 12:00:00,1.37113,1.37117,1.37086,1.3709,567500002.0
2006-02-06 12:01:00,1.37079,1.37104,1.37069,1.37083,413800001.0
2006-02-06 12:02:00,1.37088,1.37106,1.37083,1.37103,348000000.0
2006-02-06 12:03:00,1.37117,1.37127,1.37094,1.37114,364500000.0
2006-02-06 12:04:00,1.3711,1.37141,1.37106,1.37118,389200000.0
2006-02-06 12:05:00,1.37139,1.37171,1.37134,1.37157,326300001.0
2006-02-06 12:06:00,1.37145,1.37172,1.37144,1.37159,450300003.0
2006-02-06 12:07:00,1.37164,1.37168,1.37141,1.37166,381300002.0
2006-02-06 12:08:00,1.37162,1.37167,1.37136,1.37158,509200001.0
2006-02-06 12:09:00,1.37166,1.37193,1.37157,1.37189,375800001.0
2006-02-06 12:10:00,1.37197,1.37217,1.37181,1.37207,376500002.0
2006-02-06 12:11:00,1.37215,1.37228,1.37198,1.37212,225200001.0
2006-02-06 12:12:00,1.3721,1.37226,1.37206,1.37223,199600000.0
2006-02-06 12:13:00,1.3723,1.37251,1.37217,1.37226,471200000.0
2006-02-06 12:14:00,1.37224,1.37244,1.37206,1.37235,593800000.0
2006-02-06 12:15:00,1.37219,1.37239,1.37214,1.37229,314500000.0
2006-02-06 12:16:00,1.37223,1.37236,1.37213,1.37231,459700000.0
2006-02-06 12:17:00,1.37221,1.37228,1.37213,1.37222,186700001.0
2006-02-06 12:18:00,1.37223,1.37229,1.37198,1.37226,291700000.0
2006-02-06 12:19:00,1.37223,1.37223,1.37189,1.37199,414200002.0
2006-02-06 12:20:00,1.37201,1.37223,1.37189,1.37198,444000001.0
2006-02-06 12:21:00,1.37195,1.37211,1.37189,1.37202,472100000.0
2006-02-06 12:22:00,1.37211,1.37228,1.37206,1.37206,313800001.0
2006-02-06 12:23:00,1.37199,1.37212,1.37186,1.37196,430400002.0
2006-02-06 12:24:00,1.37192,1.37227,1.37188,1.37197,615700003.0
2006-02-06 12:25:00,1.37218,1.37226,1.37197,1.37205,384700001.0
2006-02-06 12:26:00,1.37212,1.37238,1.37211,1.3722,479900001.0
2006-02-06 12:27:00,1.37223,1.37241,1.37218,1.37225,476800000.0
2006-02-06 12:28:00,1.37225,1.37252,1.37214,1.37241,522000000.0
2006-02-06 12:29:00,1.37242,1.37254,1.37224,1.37238,667800000.0
2006-02-06 12:30:00,1.37227,1.37252,1.37219,1.37237,550800001.0
2006-02-06 12:31:00,1.37235,1.37243,1.3721,1.3722,671900001.0
2006-02-06 12:32:00,1.37218,1.37234,1.37203,1.3721,633500001.0
2006-02-06 12:33:00,1.37212,1.37213,1.37192,1.37212,50200000.0
2006-02-06 12:34:00,1.37201,1.37221,1.3718,1.37199,625900001.0
2006-02-06 12:35:00,1.37215,1.37218,1.37183,1.37218,675800001.0
2006-02-06 12:36:00,1.37212,1.3723,1.37198,1.372,443800001.0
2006-02-06 12:37:00,1.37218,1.37225,1.37205,1.37213,519100000.0
2006-02-06 12:38:00,1.37209,1.37227,1.37197,1.37205,760400001.0
2006-02-06 12:39:00,1.37211,1.3724,1.37203,1.37226,487400000.0
2006-02-06 12:40:00,1.37237,1.37251,1.37218,1.37246,580800004.0
2006-02-06 12:41:00,1.37246,1.37257,1.37236,1.37237,244000000.0
2006-02-06 12:42:00,1.37234,1.37253,1.37229,1.37238,379700002.0
2006-02-06 12:43:00,1.37232,1.37252,1.37225,1.3724,479900000.0
2006-02-06 12:44:00,1.37241,1.37254,1.37228,1.37251,388300000.0
2006-02-06 12:45:00,1.37265,1.37296,1.37247,1.37296,548600004.0
2006-02-06 12:46:00,1.37282,1.37307,1.37282,1.37295,451200002.0
2006-02-06 12:47:00,1.37295,1.37324,1.37294,1.37313,418700002.0
2006-02-06 12:48:00,1.373,1.3731,1.37281,1.37281,480200002.0
2006-02-06 12:49:00,1.37291,1.37337,1.37291,1.37335,499500002.0
2006-02-06 12:50:00,1.37339,1.37349,1.37319,1.37321,478500001.0
2006-02-06 12:51:00,1.3733,1.37352,1.37297,1.37297,466500000.0
2006-02-06 12:52:00,1.37295,1.37308,1.37272,1.37272,292500001.0
2006-02-06 12:53:00,1.37268,1.37278,1.37256,1.37269,299000000.0
2006-02-06 12:54:00,1.37266,1.37281,1.37259,1.37271,411200002.0
2006-02-06 12:55:00,1.37282,1.37287,1.37257,1.37266,425400000.0
2006-02-06 12:56:00,1.37276,1.3728,1.37249,1.3726,401300000.0
2006-02-06 12:57:00,1.37287,1.37295,1.3726,1.3728,592900000.0
2006-02-06 12:58:00,1.37289,1.37302,1.37281,1.37299,338600000.0
2006-02-06 12:59:00,1.37285,1.37285,1.37215,1.37215,625300002.0
2006-02-06 13:00:00,1.37217,1.37241,1.37213,1.37241,261300001.0
2006-02-06 13:01:00,1.37221,1.37258,1.37219,1.37258,327600000.0
2006-02-06 13:02:00,1.3726,1.37292,1.3726,1.37282,391900000.0
2006-02-06 13:03:00,1.37275,1.37284,1.37259,1.37273,386500000.0
2006-02-06 13:04:00,1.37283,1.37283,1.37268,1.37271,222300001.0
2006-02-06 13:05:00,1.37282,1.37305,1.37282,1.37303,137400000.0
2006-02-06 13:06:00,1.37316,1.37323,1.37299,1.37312,448600002.0
2006-02-06 13:07:00,1.37301,1.37318,1.37301,1.37309,329500002.0
2006-02-06 13:08:00,1.37314,1.37315,1.37294,1.37295,163600000.0
2006-02-06 13:09:00,1.37303,1.37336,1.37289,1.37306,294200000.0
2006-02-06 13:10:00,1.37316,1.37343,1.3731,1.37327,151000000.0
2006-02-06 13:11:00,1.37324,1.37341,1.37296,1.37319,403100001.0
2006-02-06 13:12:00,1.37333,1.37384,1.3733,1.37375,297500001.0
2006-02-06 13:13:00,1.37382,1.37382,1.37343,1.3736,288600001.0
2006-02-06 13:14:00,1.37367,1.37395,1.3736,1.37395,457800003.0
2006-02-06 13:15:00,1.37399,1.37432,1.37389,1.37415,416000000.0
2006-02-06 13:16:00,1.37403,1.37406,1.3739,1.3739,117000000.0
2006-02-06 13:17:00,1.37392,1.37398,1.3738,1.3738,100600000.0
2006-02-06 13:18:00,1.37375,1.37407,1.37375,1.37392,285400000.0
2006-02-06 13:19:00,1.37375,1.37405,1.37361,1.37405,331700001.0
2006-02-06 13:20:00,1.37406,1.37418,1.37395,1.37408,206200002.0
2006-02-06 13:21:00,1.37393,1.37399,1.3739,1.37398,158600000.0
2006-02-06 13:22:00,1.37391,1.37394,1.37373,1.37384,248500001.0
2006-02-06 13:23:00,1.37375,1.37385,1.37366,1.37381,261200000.0
2006-02-06 13:24:00,1.37382,1.37382,1.37373,1.37373,232200001.0
2006-02-06 13:25:00,1.37377,1.37377,1.37351,1.37353,137100001.0
2006-02-06 13:26:00,1.3734,1.3734,1.37278,1.37298,216800001.0
2006-02-06 13:27:00,1.373,1.37333,1.37287,1.37331,318900000.0
2006-02-06 13:28:00,1.37325,1.37342,1.37318,1.37342,491200000.0
2006-02-06 13:29:00,1.37342,1.37365,1.37332,1.37365,574100001.0
2006-02-06 13:30:00,1.37373,1.37374,1.37345,1.37362,636000005.0
2006-02-06 13:31:00,1.37364,1.37416,1.37358,1.37402,552300001.0
2006-02-06 13:32:00,1.37405,1.37407,1.37367,1.37367,179500000.0
2006-02-06 13:33:00,1.37352,1.37378,1.37342,1.37349,441500001.0
2006-02-06 13:34:00,1.37345,1.37358,1.37337,1.37342,317300001.0
2006-02-06 13:35:00,1.37322,1.37342,1.37308,1.37314,360400001.0
2006-02-06 13:36:00,1.37298,1.37298,1.37263,1.37263,462100000.0
2006-02-06 13:37:00,1.37251,1.37273,1.3725,1.3726,479000000.0
2006-02-06 13:38:00,1.37262,1.3728,1.37248,1.37262,392200000.0
2006-02-06 13:39:00,1.37268,1.37283,1.37263,1.37268,242400000.0
2006-02-06 13:40:00,1.37263,1.37304,1.3726,1.37297,397800001.0
2006-02-06 13:41:00,1.37311,1.37313,1.37287,1.37294,261700000.0
2006-02-06 13:42:00,1.37284,1.37294,1.37275,1.37276,198900001.0
2006-02-06 13:43:00,1.37291,1.37309,1.37289,1.3729,138500000.0
2006-02-06 13:44:00,1.37293,1.37298,1.37276,1.37298,291800001.0
2006-02-06 13:45:00,1.37292,1.37302,1.37254,1.37254,481600001.0
2006-02-06 13:46:00,1.37256,1.37279,1.37248,1.37279,473300003.0
2006-02-06 13:47:00,1.37296,1.3731,1.37278,1.37295,525300004.0
2006-02-06 13:48:00,1.37295,1.3731,1.3729,1.37296,228400000.0
2006-02-06 13:49:00,1.37305,1.37313,1.37299,1.37308,267400000.0
2006-02-06 13:50:00,1.37303,1.37308,1.37291,1.37301,288400000.0
2006-02-06 13:51:00,1.37296,1.37296,1.37274,1.3729,228100000.0
2006-02-06 13:52:00,1.3729,1.37345,1.3729,1.37333,437900002.0
2006-02-06 13:53:00,1.37325,1.37355,1.37295,1.37309,553700001.0
2006-02-06 13:54:00,1.37273,1.37302,1.37217,1.37248,384000001.0
2006-02-06 13:55:00,1.37231,1.37243,1.37214,1.37228,326100002.0
2006-02-06 13:56:00,1.37224,1.37245,1.37217,1.37228,391800000.0
2006-02-06 13:57:00,1.37217,1.37227,1.37202,1.37227,349000000.0
2006-02-06 13:58:00,1.37199,1.37199,1.37165,1.37167,194100000.0
2006-02-06 13:59:00,1.37161,1.3722,1.37161,1.37199,424400002.0
2006-02-06 14:00:00,1.37195,1.37217,1.37183,1.37217,314300000.0
2006-02-06 14:01:00,1.372,1.37205,1.3719,1.37197,464100003.0
2006-02-06 14:02:00,1.37199,1.37202,1.37188,1.3719,328600000.0
2006-02-06 14:03:00,1.37183,1.37203,1.37183,1.37192,475100001.0
2006-02-06 14:04:00,1.37206,1.37222,1.37195,1.37201,451100002.0
2006-02-06 14:05:00,1.37207,1.37223,1.37194,1.37211,339400000.0
2006-02-06 14:06:00,1.37208,1.37212,1.37177,1.37195,381800002.0
2006-02-06 14:07:00,1.37211,1.37225,1.37195,1.37206,339700000.0
2006-02-06 14:08:00,1.37184,1.37201,1.37169,1.37174,341000000.0
2006-02-06 14:09:00,1.37182,1.37206,1.37181,1.37202,163600000.0
2006-02-06 14:10:00,1.3722,1.37226,1.37205,1.37224,258200000.0
2006-02-06 14:11:00,1.37222,1.37222,1.37191,1.37193,110200000.0
2006-02-06 14:12:00,1.37194,1.37205,1.37181,1.37191,251500001.0
2006-02-06 14:13:00,1.37189,1.37212,1.37189,1.37212,176600001.0
2006-02-06 14:14:00,1.37204,1.37223,1.37192,1.37205,230600000.0
2006-02-06 14:15:00,1.37208,1.37213,1.3718,1.37205,376100000.0
2006-02-06 14:16:00,1.37199,1.37208,1.37182,1.37191,207700000.0
2006-02-06 14:17:00,1.37193,1.37212,1.37178,1.37204,707900003.0
2006-02-06 14:18:00,1.37206,1.37218,1.37188,1.37207,363300001.0
2006-02-06 14:19:00,1.37195,1.37209,1.37175,1.37195,433300001.0
2006-02-06 14:20:00,1.37203,1.37205,1.37189,1.37196,197800000.0
2006-02-06 14:21:00,1.37186,1.37186,1.37145,1.37145,419700001.0
2006-02-06 14:22:00,1.37161,1.37187,1.37155,1.37166,546200000.0
2006-02-06 14:23:00,1.37188,1.37191,1.37162,1.37171,177500001.0
2006-02-06 14:24:00,1.3716,1.37183,1.37153,1.3716,437500000.0
2006-02-06 14:25:00,1.37167,1.37213,1.37167,1.37187,528200001.0
2006-02-06 14:26:00,1.37185,1.37195,1.37164,1.37176,554100000.0
2006-02-06 14:27:00,1.37179,1.3718,1.37143,1.37156,446500000.0
2006-02-06 14:28:00,1.3715,1.37169,1.37118,1.37167,26200000.0
2006-02-06 14:29:00,1.37147,1.37158,1.37114,1.37119,35200000.0
2006-02-06 14:30:00,1.37106,1.37106,1.3703,1.37084,41800000.0
2006-02-06 14:31:00,1.37065,1.37114,1.37065,1.37099,24200000.0
2006-02-06 14:32:00,1.37104,1.37113,1.37093,1.37113,33000000.0
2006-02-06 14:33:00,1.37089,1.37102,1.37074,1.37093,38100000.0
2006-02-06 14:34:00,1.37099,1.37102,1.37071,1.37071,28200000.0
2006-02-06 14:35:00,1.37078,1.37078,1.37039,1.37039,30800000.0
2006-02-06 14:36:00,1.37042,1.37042,1.36981,1.36981,55100000.0
2006-02-06 14:37:00,1.37025,1.37034,1.37002,1.37014,46600000.0
2006-02-06 14:38:00,1.37015,1.37036,1.36984,1.37036,32000000.0
2006-02-06 14:39:00,1.36995,1.37016,1.36953,1.36987,40000000.0
2006-02-06 14:40:00,1.3697,1.37039,1.3697,1.37031,25800000.0
2006-02-06 14:41:00,1.37008,1.37019,1.36994,1.37012,42100000.0
2006-02-06 14:42:00,1.36995,1.37037,1.36963,1.36963,55300000.0
2006-02-06 14:43:00,1.37016,1.37028,1.36976,1.36978,48900000.0
2006-02-06 14:44:00,1.3698,1.37014,1.3698,1.37013,35800000.0
2006-02-06 14:45:00,1.37008,1.37018,1.36988,1.36997,44400000.0
2006-02-06 14:46:00,1.37014,1.37014,1.36968,1.36981,28200000.0
2006-02-06 14:47:00,1.36988,1.37003,1.36977,1.36998,25600000.0
2006-02-06 14:48:00,1.36988,1.36998,1.36971,1.36998,41400000.0
2006-02-06 14:49:00,1.36997,1.37038,1.36992,1.37038,54100000.0
2006-02-06 14:50:00,1.37038,1.37117,1.37038,1.37117,56400001.0
2006-02-06 14:51:00,1.37123,1.37145,1.37117,1.37131,42400000.0
2006-02-06 14:52:00,1.37135,1.37171,1.37135,1.37171,27600000.0
2006-02-06 14:53:00,1.37155,1.37165,1.37116,1.3714,26600000.0
2006-02-06 14:54:00,1.3717,1.37172,1.37137,1.3714,55700000.0
2006-02-06 14:55:00,1.37161,1.37184,1.37157,1.37159,39600000.0
2006-02-06 14:56:00,1.37177,1.37184,1.37159,1.37184,35700000.0
2006-02-06 14:57:00,1.37187,1.37187,1.37158,1.37158,48900000.0
2006-02-06 14:58:00,1.37137,1.37176,1.37137,1.37153,41200000.0
2006-02-06 14:59:00,1.37156,1.37177,1.37151,1.37161,28000000.0
2006-02-06 15:00:00,1.37169,1.37192,1.37149,1.37149,43800000.0
2006-02-06 15:01:00,1.37177,1.37191,1.37167,1.37173,36600000.0
2006-02-06 15:02:00,1.37173,1.37177,1.37155,1.37177,36500000.0
2006-02-06 15:03:00,1.37178,1.37201,1.37147,1.37168,33200000.0
2006-02-06 15:04:00,1.37161,1.37197,1.3716,1.37197,44400000.0
2006-02-06 15:05:00,1.37184,1.37192,1.3717,1.37187,39800000.0
2006-02-06 15:06:00,1.37182,1.37194,1.37139,1.37151,55100000.0
2006-02-06 15:07:00,1.3716,1.37163,1.37129,1.37162,43200000.0
2006-02-06 15:08:00,1.3712,1.37153,1.3712,1.37146,52700000.0
2006-02-06 15:09:00,1.37142,1.37176,1.37142,1.37156,32200000.0
2006-02-06 15:10:00,1.37093,1.37093,1.37038,1.37038,37200000.0
2006-02-06 15:11:00,1.37049,1.37071,1.37026,1.37026,36100000.0
2006-02-06 15:12:00,1.37023,1.37045,1.37002,1.37022,37400000.0
2006-02-06 15:13:00,1.37037,1.37037,1.36982,1.36995,35400000.0
2006-02-06 15:14:00,1.36963,1.36988,1.36958,1.36975,36600000.0
2006-02-06 15:15:00,1.36974,1.36994,1.36945,1.36994,53900000.0
2006-02-06 15:16:00,1.36997,1.37013,1.36997,1.37013,38600001.0
2006-02-06 15:17:00,1.37024,1.37062,1.37013,1.37062,61800000.0
2006-02-06 15:18:00,1.37055,1.37081,1.37037,1.37081,39300000.0
2006-02-06 15:19:00,1.37078,1.37097,1.37058,1.37075,42600000.0
2006-02-06 15:20:00,1.37068,1.37093,1.37068,1.37082,28200000.0
2006-02-06 15:21:00,1.37076,1.37076,1.37013,1.3702,40700000.0
2006-02-06 15:22:00,1.37001,1.37007,1.36973,1.3698,35200000.0
2006-02-06 15:23:00,1.36986,1.36998,1.36973,1.36993,55400000.0
2006-02-06 15:24:00,1.36995,1.36995,1.36957,1.36962,20800000.0
2006-02-06 15:25:00,1.36952,1.37,1.36942,1.36959,30000000.0
2006-02-06 15:26:00,1.36969,1.3697,1.36927,1.36963,42500000.0
2006-02-06 15:27:00,1.37003,1.37027,1.36982,1.37011,64300001.0
2006-02-06 15:28:00,1.36998,1.37022,1.36989,1.37018,34300000.0
2006-02-06 15:29:00,1.37029,1.37045,1.37014,1.3703,28000000.0
2006-02-06 15:30:00,1.37026,1.37026,1.36976,1.37007,35200000.0
2006-02-06 15:31:00,1.37028,1.37039,1.37012,1.37021,39000001.0
2006-02-06 15:32:00,1.37022,1.37038,1.3701,1.37038,44800000.0
2006-02-06 15:33:00,1.37042,1.37046,1.36991,1.37046,43200000.0
2006-02-06 15:34:00,1.37035,1.37069,1.37035,1.37041,30800000.0
2006-02-06 15:35:00,1.37051,1.3708,1.37031,1.37031,30400000.0
2006-02-06 15:36:00,1.37055,1.37068,1.3703,1.3703,66200000.0
2006-02-06 15:37:00,1.37035,1.37042,1.37001,1.37034,38000000.0
2006-02-06 15:38:00,1.37041,1.37063,1.37016,1.37063,39800000.0
2006-02-06 15:39:00,1.37072,1.37079,1.37014,1.3703,23600000.0
2006-02-06 15:40:00,1.37007,1.37013,1.36955,1.36955,45200000.0
2006-02-06 15:41:00,1.36984,1.36989,1.3694,1.36985,36500000.0
2006-02-06 15:42:00,1.36978,1.36988,1.3695,1.36975,30000000.0
2006-02-06 15:43:00,1.36976,1.37008,1.3696,1.36965,32400000.0
2006-02-06 15:44:00,1.36958,1.36965,1.36923,1.36952,25400000.0
2006-02-06 15:45:00,1.36935,1.36956,1.36895,1.36956,45600000.0
2006-02-06 15:46:00,1.36966,1.3697,1.36961,1.36968,43300000.0
2006-02-06 15:47:00,1.36977,1.36999,1.36963,1.36996,44400000.0
2006-02-06 15:48:00,1.36996,1.37005,1.36974,1.36989,30400000.0
2006-02-06 15:49:00,1.36985,1.36997,1.36968,1.36996,49000000.0
2006-02-06 15:50:00,1.36989,1.37004,1.36959,1.36959,33000000.0
2006-02-06 15:51:00,1.36958,1.3701,1.36958,1.37004,35600000.0
2006-02-06 15:52:00,1.37005,1.37016,1.36992,1.36997,40600000.0
2006-02-06 15:53:00,1.36997,1.37016,1.36985,1.36993,52200000.0
2006-02-06 15:54:00,1.36998,1.37005,1.36984,1.36984,19600000.0
2006-02-06 15:55:00,1.36978,1.36978,1.36911,1.36935,41400000.0
2006-02-06 15:56:00,1.36942,1.36961,1.36922,1.36941,33200000.0
2006-02-06 15:57:00,1.36934,1.36983,1.36934,1.36968,26500000.0
2006-02-06 15:58:00,1.37001,1.37001,1.36971,1.36993,36700000.0
2006-02-06 15:59:00,1.36994,1.3703,1.36994,1.37028,32800000.0
2006-02-06 16:00:00,1.37014,1.37039,1.37014,1.3702,37200000.0
2006-02-06 16:01:00,1.37026,1.37039,1.37018,1.37031,45900000.0
2006-02-06 16:02:00,1.37034,1.37051,1.37024,1.37039,54100000.0
2006-02-06 16:03:00,1.37024,1.37049,1.37015,1.37041,41000000.0
2006-02-06 16:04:00,1.37027,1.37061,1.37019,1.37042,35600000.0
2006-02-06 16:05:00,1.37046,1.37088,1.37046,1.37088,23200000.0
2006-02-06 16:06:00,1.37093,1.37132,1.37079,1.37079,51400000.0
2006-02-06 16:07:00,1.37078,1.37094,1.37071,1.37082,50700000.0
2006-02-06 16:08:00,1.3709,1.37103,1.37071,1.37093,47800000.0
2006-02-06 16:09:00,1.37082,1.37101,1.37081,1.37099,40200000.0
2006-02-06 16:10:00,1.37093,1.37096,1.37072,1.37089,44000000.0
2006-02-06 16:11:00,1.37069,1.37103,1.37069,1.3709,19200000.0
2006-02-06 16:12:00,1.37089,1.37108,1.37083,1.37101,30400000.0
2006-02-06 16:13:00,1.37092,1.37114,1.37077,1.37114,27000000.0
2006-02-06 16:14:00,1.37093,1.37133,1.37086,1.37133,40000000.0
2006-02-06 16:15:00,1.37108,1.3713,1.37108,1.37129,47400000.0
2006-02-06 16:16:00,1.37137,1.37137,1.37094,1.37105,35400000.0
2006-02-06 16:17:00,1.37089,1.37093,1.3708,1.37084,30000000.0
2006-02-06 16:18:00,1.37082,1.37082,1.37056,1.3707,23600000.0
2006-02-06 16:19:00,1.37093,1.37093,1.37071,1.37079,38900000.0
2006-02-06 16:20:00,1.37079,1.37117,1.37079,1.37111,39800000.0
2006-02-06 16:21:00,1.37123,1.37136,1.371,1.37119,48700000.0
2006-02-06 16:22:00,1.37109,1.3713,1.37097,1.37125,37400000.0
2006-02-06 16:23:00,1.37142,1.37169,1.37138,1.37169,31600000.0
2006-02-06 16:24:00,1.37183,1.372,1.37183,1.37198,39800001.0
2006-02-06 16:25:00,1.37217,1.37217,1.37138,1.37176,20200000.0
2006-02-06 16:26:00,1.37194,1.37194,1.3716,1.3716,43700000.0
2006-02-06 16:27:00,1.37171,1.37201,1.37171,1.37187,37800000.0
2006-02-06 16:28:00,1.3723,1.37236,1.37189,1.37204,42400000.0
2006-02-06 16:29:00,1.37207,1.37207,1.37172,1.37172,32400000.0
2006-02-06 16:30:00,1.37168,1.37184,1.37154,1.37182,50700000.0
2006-02-06 16:31:00,1.3719,1.37197,1.37181,1.37196,39800000.0
2006-02-06 16:32:00,1.37224,1.37224,1.37163,1.37205,49300000.0
2006-02-06 16:33:00,1.37215,1.37216,1.372,1.372,35400000.0
2006-02-06 16:34:00,1.37194,1.37255,1.37194,1.37249,50500000.0
2006-02-06 16:35:00,1.37263,1.37265,1.37239,1.37258,42000000.0
2006-02-06 16:36:00,1.37232,1.37238,1.372,1.37225,32600000.0
2006-02-06 16:37:00,1.37246,1.37257,1.37231,1.37256,34400000.0
2006-02-06 16:38:00,1.37241,1.37258,1.3722,1.3725,53800000.0
2006-02-06 16:39:00,1.37269,1.37269,1.37249,1.37264,32800000.0
2006-02-06 16:40:00,1.37255,1.37273,1.37255,1.3727,34900000.0
2006-02-06 16:41:00,1.37194,1.37295,1.37194,1.37283,64900000.0
2006-02-06 16:42:00,1.37291,1.37326,1.37291,1.37318,23800000.0
2006-02-06 16:43:00,1.37329,1.37366,1.37329,1.37359,52000000.0
2006-02-06 16:44:00,1.37363,1.37363,1.37325,1.37353,49300000.0
2006-02-06 16:45:00,1.3733,1.37345,1.37322,1.37333,30600000.0
2006-02-06 16:46:00,1.37339,1.37339,1.37258,1.37258,31600000.0
2006-02-06 16:47:00,1.37247,1.37273,1.37234,1.37238,45000000.0
2006-02-06 16:48:00,1.37238,1.37238,1.37171,1.37176,34800000.0
2006-02-06 16:49:00,1.37153,1.37202,1.37148,1.37201,30400000.0
2006-02-06 16:50:00,1.37203,1.37216,1.37197,1.37197,51300000.0
2006-02-06 16:51:00,1.37209,1.37224,1.37184,1.37207,31000000.0
2006-02-06 16:52:00,1.37219,1.3722,1.37198,1.37199,59000000.0
2006-02-06 16:53:00,1.37203,1.37203,1.37179,1.37195,54400000.0
2006-02-06 16:54:00,1.37189,1.37206,1.37185,1.37198,45300000.0
2006-02-06 16:55:00,1.37196,1.37196,1.37147,1.37167,31200000.0
2006-02-06 16:56:00,1.37151,1.37153,1.37141,1.37143,36400000.0
2006-02-06 16:57:00,1.37132,1.3716,1.37114,1.3716,23400000.0
2006-02-06 16:58:00,1.37144,1.37145,1.37105,1.3711,22200000.0
2006-02-06 16:59:00,1.37121,1.37122,1.37096,1.37122,23000000.0
2006-02-06 17:00:00,1.37077,1.37133,1.37077,1.37077,52100000.0
2006-02-06 17:01:00,1.37055,1.37122,1.37055,1.37119,50800000.0
2006-02-06 17:02:00,1.37132,1.3715,1.37127,1.3714,36000000.0
2006-02-06 17:03:00,1.37136,1.37138,1.37114,1.37134,35600000.0
2006-02-06 17:04:00,1.37138,1.37138,1.3711,1.37124,32800000.0
2006-02-06 17:05:00,1.37166,1.37236,1.37166,1.37236,37800000.0
2006-02-06 17:06:00,1.37226,1.3724,1.37213,1.37238,30600000.0
2006-02-06 17:07:00,1.37276,1.37279,1.37239,1.37257,40600000.0
2006-02-06 17:08:00,1.37231,1.37258,1.37231,1.37239,28800000.0
2006-02-06 17:09:00,1.37227,1.37252,1.37208,1.37247,75800000.0
2006-02-06 17:10:00,1.3724,1.37259,1.37231,1.37231,31200000.0
2006-02-06 17:11:00,1.37231,1.37268,1.37228,1.37268,33500000.0
2006-02-06 17:12:00,1.37272,1.37284,1.37272,1.37281,47200000.0
2006-02-06 17:13:00,1.37285,1.37319,1.37285,1.37296,40000000.0
2006-02-06 17:14:00,1.37251,1.37288,1.37251,1.37258,49200000.0
2006-02-06 17:15:00,1.37261,1.37261,1.37177,1.37185,48300000.0
2006-02-06 17:16:00,1.37178,1.37217,1.37167,1.37191,26300000.0
2006-02-06 17:17:00,1.372,1.37228,1.37109,1.37145,26800000.0
2006-02-06 17:18:00,1.37166,1.37176,1.37128,1.37176,49000000.0
2006-02-06 17:19:00,1.37164,1.37204,1.37164,1.37204,31100000.0
2006-02-06 17:20:00,1.37208,1.37208,1.3714,1.37152,46600001.0
2006-02-06 17:21:00,1.37169,1.37181,1.37111,1.37175,65100000.0
2006-02-06 17:22:00,1.37174,1.37209,1.37171,1.37195,40600000.0
2006-02-06 17:23:00,1.37171,1.37208,1.37171,1.372,92700001.0
2006-02-06 17:24:00,1.37201,1.37213,1.37186,1.37207,30600000.0
2006-02-06 17:25:00,1.372,1.37231,1.37198,1.3721,54200000.0
2006-02-06 17:26:00,1.37215,1.37227,1.37206,1.37207,27200000.0
2006-02-06 17:27:00,1.37216,1.3722,1.37197,1.37197,29200000.0
2006-02-06 17:28:00,1.3723,1.37239,1.37221,1.37225,53300000.0
2006-02-06 17:29:00,1.37219,1.37235,1.37197,1.3721,80000001.0
2006-02-06 17:30:00,1.37208,1.37215,1.37174,1.37211,63600000.0
2006-02-06 17:31:00,1.37198,1.37221,1.37193,1.37196,44500000.0
2006-02-06 17:32:00,1.3719,1.37231,1.3719,1.37215,26800000.0
2006-02-06 17:33:00,1.37217,1.37248,1.37217,1.37232,36600000.0
2006-02-06 17:34:00,1.37231,1.37246,1.37227,1.37227,37200000.0
2006-02-06 17:35:00,1.37208,1.37223,1.37193,1.37215,28000000.0
2006-02-06 17:36:00,1.37204,1.37205,1.37178,1.37183,52300000.0
2006-02-06 17:37:00,1.37187,1.37189,1.37115,1.37189,29000000.0
2006-02-06 17:38:00,1.37173,1.37195,1.3715,1.3715,65300000.0
2006-02-06 17:39:00,1.37203,1.37248,1.37203,1.37246,30600000.0
2006-02-06 17:40:00,1.37254,1.37277,1.37245,1.37245,23200000.0
2006-02-06 17:41:00,1.3724,1.37255,1.37235,1.37236,48600000.0
2006-02-06 17:42:00,1.37245,1.37285,1.37235,1.37269,26600000.0
2006-02-06 17:43:00,1.37284,1.37305,1.37276,1.37295,47900000.0
2006-02-06 17:44:00,1.37305,1.37338,1.37303,1.3732,33800000.0
2006-02-06 17:45:00,1.37307,1.37314,1.37285,1.373,34600000.0
2006-02-06 17:46:00,1.37296,1.37356,1.37296,1.37356,58100000.0
2006-02-06 17:47:00,1.37356,1.37377,1.37345,1.37351,32800000.0
2006-02-06 17:48:00,1.37358,1.37361,1.37317,1.37339,34800000.0
2006-02-06 17:49:00,1.37333,1.37337,1.37296,1.37326,19800000.0
2006-02-06 17:50:00,1.37332,1.37336,1.37322,1.37336,38900000.0
2006-02-06 17:51:00,1.37349,1.37371,1.37325,1.3733,32600000.0
2006-02-06 17:52:00,1.37349,1.37349,1.3733,1.37344,27600000.0
2006-02-06 17:53:00,1.37334,1.37361,1.37333,1.37355,42000000.0
2006-02-06 17:54:00,1.37341,1.37348,1.37286,1.37315,47800000.0
2006-02-06 17:55:00,1.37308,1.37343,1.37266,1.37319,50800000.0
2006-02-06 17:56:00,1.37303,1.37342,1.37303,1.37326,29400000.0
2006-02-06 17:57:00,1.37318,1.3733,1.37275,1.37296,53100000.0
2006-02-06 17:58:00,1.37301,1.37301,1.37272,1.37294,42400000.0
2006-02-06 17:59:00,1.37271,1.37292,1.37257,1.37264,61800000.0
2006-02-06 18:00:00,1.3727,1.3727,1.37224,1.37235,41600000.0
2006-02-06 18:01:00,1.37241,1.37243,1.37184,1.37203,45800000.0
2006-02-06 18:02:00,1.37202,1.37221,1.37193,1.37221,64100001.0
2006-02-06 18:03:00,1.37201,1.37219,1.37182,1.37182,37600000.0
2006-02-06 18:04:00,1.3721,1.37213,1.37189,1.37189,53200001.0
2006-02-06 18:05:00,1.37194,1.37194,1.37168,1.37172,40000000.0
2006-02-06 18:06:00,1.37166,1.37195,1.37156,1.37188,70100001.0
2006-02-06 18:07:00,1.3722,1.3722,1.37195,1.37207,48600000.0
2006-02-06 18:08:00,1.3719,1.3722,1.3719,1.37217,40200000.0
2006-02-06 18:09:00,1.37224,1.37259,1.37197,1.37248,44400000.0
2006-02-06 18:10:00,1.37256,1.37268,1.37232,1.37252,25800000.0
2006-02-06 18:11:00,1.37297,1.37331,1.37274,1.37279,53900000.0
2006-02-06 18:12:00,1.37283,1.37286,1.3727,1.3727,39100000.0
2006-02-06 18:13:00,1.3728,1.37293,1.37267,1.37289,47000000.0
2006-02-06 18:14:00,1.37231,1.37305,1.37231,1.37297,31500000.0
2006-02-06 18:15:00,1.37276,1.37302,1.37261,1.37302,43200000.0
2006-02-06 18:16:00,1.373,1.373,1.37272,1.3728,32800000.0
2006-02-06 18:17:00,1.37278,1.37281,1.37252,1.37252,45600000.0
2006-02-06 18:18:00,1.37264,1.37297,1.37264,1.37289,26800000.0
2006-02-06 18:19:00,1.37289,1.3729,1.37274,1.37278,33400000.0
2006-02-06 18:20:00,1.37268,1.37295,1.37268,1.37273,34600000.0
2006-02-06 18:21:00,1.37281,1.37292,1.37263,1.37276,47900000.0
2006-02-06 18:22:00,1.37276,1.37276,1.37259,1.37262,25000000.0
2006-02-06 18:23:00,1.3726,1.37276,1.3726,1.37272,18600000.0
2006-02-06 18:24:00,1.37271,1.37277,1.37257,1.37257,44400000.0
2006-02-06 18:25:00,1.37277,1.37284,1.37254,1.37266,35800000.0
2006-02-06 18:26:00,1.37246,1.37262,1.37218,1.37218,27600000.0
2006-02-06 18:27:00,1.37203,1.37241,1.37184,1.37238,47400000.0
2006-02-06 18:28:00,1.37207,1.37216,1.37178,1.37178,42200000.0
2006-02-06 18:29:00,1.37179,1.37214,1.37156,1.37214,32700000.0
2006-02-06 18:30:00,1.37245,1.37245,1.37218,1.37232,29000000.0
2006-02-06 18:31:00,1.37244,1.37262,1.37238,1.37249,27800000.0
2006-02-06 18:32:00,1.37241,1.37241,1.37208,1.3723,30800000.0
2006-02-06 18:33:00,1.37234,1.37243,1.37208,1.37215,33400000.0
2006-02-06 18:34:00,1.37223,1.3723,1.37194,1.3723,37600000.0
2006-02-06 18:35:00,1.37226,1.37229,1.37183,1.37229,31800000.0
2006-02-06 18:36:00,1.37215,1.37256,1.37215,1.37245,62600001.0
2006-02-06 18:37:00,1.37285,1.37312,1.37285,1.37302,41100000.0
2006-02-06 18:38:00,1.37284,1.37301,1.37266,1.3729,40600000.0
2006-02-06 18:39:00,1.37264,1.37297,1.37252,1.37262,31600000.0
2006-02-06 18:40:00,1.37232,1.37232,1.37176,1.37176,28400000.0
2006-02-06 18:41:00,1.37169,1.37187,1.37169,1.37187,18200000.0
2006-02-06 18:42:00,1.37181,1.37199,1.37173,1.37197,49900000.0
2006-02-06 18:43:00,1.37205,1.37231,1.372,1.372,35000000.0
2006-02-06 18:44:00,1.37203,1.3722,1.37191,1.37193,47600000.0
2006-02-06 18:45:00,1.37214,1.37223,1.37197,1.37197,40000000.0
2006-02-06 18:46:00,1.37211,1.37213,1.37189,1.37189,39100000.0
2006-02-06 18:47:00,1.37192,1.37192,1.37175,1.37177,28200000.0
2006-02-06 18:48:00,1.3716,1.3716,1.37113,1.3713,38400000.0
2006-02-06 18:49:00,1.37115,1.37115,1.37057,1.37068,27800000.0
2006-02-06 18:50:00,1.37075,1.37131,1.3707,1.37127,38500000.0
2006-02-06 18:51:00,1.37146,1.37173,1.3713,1.37167,43600001.0
2006-02-06 18:52:00,1.3718,1.37217,1.3718,1.37211,38100000.0
2006-02-06 18:53:00,1.37229,1.37242,1.37211,1.37211,36800000.0
2006-02-06 18:54:00,1.37219,1.37219,1.37162,1.3717,24600000.0
2006-02-06 18:55:00,1.37147,1.37171,1.37145,1.37157,26800000.0
2006-02-06 18:56:00,1.37109,1.37146,1.37046,1.37046,51200001.0
2006-02-06 18:57:00,1.37082,1.3709,1.37076,1.37088,30100000.0
2006-02-06 18:58:00,1.37118,1.37135,1.37111,1.37119,28200000.0
2006-02-06 18:59:00,1.37122,1.37122,1.37063,1.37086,29300000.0
2006-02-06 19:00:00,1.37076,1.37084,1.37052,1.37084,34000000.0
2006-02-06 19:01:00,1.37119,1.37129,1.37079,1.37096,61900000.0
2006-02-06 19:02:00,1.3711,1.37131,1.37106,1.37131,42200000.0
2006-02-06 19:03:00,1.37109,1.37126,1.37079,1.37099,35000000.0
2006-02-06 19:04:00,1.37108,1.37139,1.37097,1.37135,42600000.0
2006-02-06 19:05:00,1.37153,1.37153,1.37127,1.37141,26700000.0
2006-02-06 19:06:00,1.37155,1.37166,1.3714,1.37166,22200000.0
2006-02-06 19:07:00,1.37177,1.37193,1.37157,1.37193,39000000.0
2006-02-06 19:08:00,1.37147,1.37151,1.37118,1.37118,31400000.0
2006-02-06 19:09:00,1.37119,1.37119,1.37079,1.37087,40000000.0
2006-02-06 19:10:00,1.37118,1.37122,1.37087,1.37096,46300000.0
2006-02-06 19:11:00,1.37147,1.37163,1.37128,1.37143,31000000.0
2006-02-06 19:12:00,1.37119,1.37151,1.37119,1.37148,42600001.0
2006-02-06 19:13:00,1.37099,1.37099,1.37005,1.37047,26400000.0
2006-02-06 19:14:00,1.37036,1.37036,1.36998,1.37031,34900000.0
2006-02-06 19:15:00,1.37019,1.37019,1.36987,1.3699,56900001.0
2006-02-06 19:16:00,1.36962,1.36995,1.36962,1.36978,43900000.0
2006-02-06 19:17:00,1.36968,1.36977,1.36943,1.36951,39400000.0
2006-02-06 19:18:00,1.36955,1.36955,1.36889,1.36915,36600000.0
2006-02-06 19:19:00,1.36972,1.37055,1.36972,1.37053,45000000.0
2006-02-06 19:20:00,1.37045,1.37065,1.37028,1.37041,43000000.0
2006-02-06 19:21:00,1.37017,1.37036,1.37005,1.37036,33500000.0
2006-02-06 19:22:00,1.37054,1.37069,1.37035,1.37056,27000000.0
2006-02-06 19:23:00,1.37012,1.37019,1.36962,1.37004,37400000.0
2006-02-06 19:24:00,1.37007,1.37012,1.36991,1.37,34400000.0
2006-02-06 19:25:00,1.36994,1.36994,1.36963,1.36988,39900000.0
2006-02-06 19:26:00,1.36974,1.37025,1.36974,1.37002,47700000.0
2006-02-06 19:27:00,1.36985,1.37004,1.36962,1.37004,36600000.0
2006-02-06 19:28:00,1.36993,1.37019,1.36985,1.37014,32000000.0
2006-02-06 19:29:00,1.37012,1.37024,1.36976,1.37012,46800001.0
2006-02-06 19:30:00,1.37016,1.37024,1.37011,1.37014,53200001.0
2006-02-06 19:31:00,1.3701,1.3701,1.36992,1.36999,56000000.0
2006-02-06 19:32:00,1.36987,1.36996,1.36956,1.36991,30800000.0
2006-02-06 19:33:00,1.36997,1.37001,1.36965,1.37001,48300000.0
2006-02-06 19:34:00,1.37,1.3701,1.36979,1.36997,44600001.0
2006-02-06 19:35:00,1.36986,1.36992,1.36943,1.36955,34200000.0
2006-02-06 19:36:00,1.36933,1.36985,1.36933,1.36985,24000000.0
2006-02-06 19:37:00,1.37005,1.37013,1.36977,1.36977,48100000.0
2006-02-06 19:38:00,1.36969,1.37005,1.36969,1.36983,37800000.0
2006-02-06 19:39:00,1.37005,1.37033,1.36999,1.37026,33200000.0
2006-02-06 19:40:00,1.3702,1.3703,1.37002,1.37012,45500000.0
2006-02-06 19:41:00,1.37012,1.37064,1.37012,1.3706,42400000.0
2006-02-06 19:42:00,1.37059,1.3708,1.37051,1.37073,57300000.0
2006-02-06 19:43:00,1.37047,1.37047,1.36997,1.37045,25600000.0
2006-02-06 19:44:00,1.3704,1.37041,1.3701,1.37041,46800000.0
2006-02-06 19:45:00,1.37023,1.37032,1.37007,1.37007,40800000.0
2006-02-06 19:46:00,1.37001,1.37018,1.36967,1.36967,62000000.0
2006-02-06 19:47:00,1.36997,1.37023,1.36994,1.37014,32800000.0
2006-02-06 19:48:00,1.37017,1.37017,1.36995,1.37,32800000.0
2006-02-06 19:49:00,1.37008,1.3703,1.37008,1.37028,24800000.0
2006-02-06 19:50:00,1.37059,1.37059,1.37026,1.37045,43100000.0
2006-02-06 19:51:00,1.37013,1.37035,1.37006,1.37013,59200001.0
2006-02-06 19:52:00,1.37003,1.37027,1.36991,1.37007,44200000.0
2006-02-06 19:53:00,1.3701,1.37021,1.3698,1.3698,36400000.0
2006-02-06 19:54:00,1.36975,1.3698,1.36975,1.36975,28700000.0
2006-02-06 19:55:00,1.36969,1.36978,1.3694,1.3694,18600000.0
2006-02-06 19:56:00,1.36937,1.36957,1.36926,1.36942,25600000.0
2006-02-06 19:57:00,1.36943,1.36956,1.36921,1.36956,29600000.0
2006-02-06 19:58:00,1.36952,1.36961,1.36944,1.36944,32800000.0
2006-02-06 19:59:00,1.36945,1.36955,1.36939,1.36948,52200000.0
2006-02-06 20:00:00,1.36945,1.36956,1.36928,1.36928,59900000.0
2006-02-06 20:01:00,1.36966,1.36983,1.36958,1.36958,44400000.0
2006-02-06 20:02:00,1.36987,1.37012,1.36987,1.37011,78000000.0
2006-02-06 20:03:00,1.3702,1.3702,1.36987,1.37002,31200000.0
2006-02-06 20:04:00,1.37008,1.37018,1.36975,1.36984,43100000.0
2006-02-06 20:05:00,1.3698,1.36999,1.36978,1.36978,31600000.0
2006-02-06 20:06:00,1.36986,1.37002,1.36975,1.36985,49200001.0
2006-02-06 20:07:00,1.36983,1.36987,1.36959,1.36971,37600000.0
2006-02-06 20:08:00,1.36974,1.36974,1.3694,1.36966,25600000.0
2006-02-06 20:09:00,1.36973,1.36979,1.36964,1.36979,24600000.0
2006-02-06 20:10:00,1.36952,1.36997,1.36952,1.36977,43200000.0
2006-02-06 20:11:00,1.36972,1.36976,1.36946,1.36952,32500000.0
2006-02-06 20:12:00,1.36952,1.36952,1.36891,1.36931,52400001.0
2006-02-06 20:13:00,1.36944,1.36945,1.36922,1.36942,42900000.0
2006-02-06 20:14:00,1.36935,1.3694,1.36881,1.36923,40600000.0
2006-02-06 20:15:00,1.36942,1.36946,1.36932,1.36943,41800001.0
2006-02-06 20:16:00,1.36934,1.36954,1.36923,1.36923,38400000.0
2006-02-06 20:17:00,1.36937,1.3699,1.36937,1.36966,56500000.0
2006-02-06 20:18:00,1.36972,1.36991,1.36972,1.36983,30400000.0
2006-02-06 20:19:00,1.36981,1.36981,1.36957,1.36977,48100000.0
2006-02-06 20:20:00,1.36988,1.37001,1.36979,1.36996,31600000.0
2006-02-06 20:21:00,1.36974,1.36991,1.36974,1.36984,47600000.0
2006-02-06 20:22:00,1.36972,1.36972,1.36941,1.36955,52800001.0
2006-02-06 20:23:00,1.36934,1.36935,1.36905,1.36928,44800000.0
2006-02-06 20:24:00,1.36931,1.36931,1.36894,1.36894,30000000.0
2006-02-06 20:25:00,1.36934,1.36958,1.36906,1.36924,48200000.0
2006-02-06 20:26:00,1.36955,1.36966,1.36919,1.36944,37400000.0
2006-02-06 20:27:00,1.3695,1.3695,1.36904,1.36922,44400000.0
2006-02-06 20:28:00,1.36931,1.3695,1.3692,1.36935,37500000.0
2006-02-06 20:29:00,1.36899,1.36899,1.36846,1.36885,43100000.0
2006-02-06 20:30:00,1.36887,1.369,1.36877,1.369,29200000.0
2006-02-06 20:31:00,1.369,1.36922,1.36883,1.36921,41200000.0
2006-02-06 20:32:00,1.36897,1.3692,1.3687,1.3692,33200000.0
2006-02-06 20:33:00,1.36923,1.36923,1.3689,1.36922,38600000.0
2006-02-06 20:34:00,1.3691,1.36929,1.3691,1.36925,31000000.0
2006-02-06 20:35:00,1.36905,1.36921,1.36892,1.36912,31200000.0
2006-02-06 20:36:00,1.36924,1.36941,1.36913,1.36922,40200000.0
2006-02-06 20:37:00,1.36915,1.36925,1.36895,1.36925,45600000.0
2006-02-06 20:38:00,1.36971,1.36972,1.36939,1.36972,46200000.0
2006-02-06 20:39:00,1.36945,1.36953,1.36911,1.3692,38800000.0
2006-02-06 20:40:00,1.36918,1.36956,1.36918,1.36948,46200000.0
2006-02-06 20:41:00,1.36961,1.36968,1.36935,1.36956,58900000.0
2006-02-06 20:42:00,1.36945,1.36955,1.36914,1.36953,41200000.0
2006-02-06 20:43:00,1.3695,1.36973,1.36923,1.36923,36300000.0
2006-02-06 20:44:00,1.3696,1.36978,1.36946,1.36966,29600000.0
2006-02-06 20:45:00,1.36955,1.37002,1.36955,1.36961,38200000.0
2006-02-06 20:46:00,1.36956,1.36956,1.36924,1.3695,51200000.0
2006-02-06 20:47:00,1.36937,1.36937,1.36885,1.36908,47500000.0
2006-02-06 20:48:00,1.36895,1.36919,1.36895,1.36909,40000000.0
2006-02-06 20:49:00,1.36916,1.36931,1.36916,1.36928,27000000.0
2006-02-06 20:50:00,1.36919,1.36924,1.36906,1.36924,48700000.0
2006-02-06 20:51:00,1.36909,1.36929,1.36908,1.36914,33000000.0
2006-02-06 20:52:00,1.36899,1.36926,1.36893,1.36915,36600000.0
2006-02-06 20:53:00,1.36888,1.36918,1.36888,1.36915,63400000.0
2006-02-06 20:54:00,1.36905,1.36959,1.36905,1.36946,52800000.0
2006-02-06 20:55:00,1.36953,1.36997,1.36945,1.36993,21000000.0
2006-02-06 20:56:00,1.3697,1.36982,1.36966,1.36982,40300001.0
2006-02-06 20:57:00,1.36956,1.36956,1.36939,1.36943,42400000.0
2006-02-06 20:58:00,1.3696,1.36973,1.36948,1.36971,32200000.0
2006-02-06 20:59:00,1.36973,1.37013,1.36973,1.3701,40400000.0
2006-02-06 21:00:00,1.37008,1.37041,1.37,1.37032,36600000.0
2006-02-06 21:01:00,1.37047,1.37065,1.37005,1.37005,28800000.0
2006-02-06 21:02:00,1.37063,1.37087,1.37037,1.37079,57200001.0
2006-02-06 21:03:00,1.37073,1.37076,1.37059,1.37059,36100000.0
2006-02-06 21:04:00,1.37079,1.37094,1.37074,1.3709,39600000.0
2006-02-06 21:05:00,1.37066,1.37099,1.37066,1.37068,35600000.0
2006-02-06 21:06:00,1.37084,1.37093,1.3707,1.37093,34900000.0
2006-02-06 21:07:00,1.37094,1.37094,1.37077,1.37077,27900000.0
2006-02-06 21:08:00,1.37068,1.37077,1.37064,1.37076,21600000.0
2006-02-06 21:09:00,1.37078,1.37087,1.37059,1.37082,24000000.0
2006-02-06 21:10:00,1.37088,1.37093,1.37069,1.3708,51400001.0
2006-02-06 21:11:00,1.37086,1.37109,1.37067,1.37076,35900000.0
2006-02-06 21:12:00,1.37104,1.37138,1.371,1.3711,37200000.0
2006-02-06 21:13:00,1.37086,1.37109,1.37084,1.37088,42700000.0
2006-02-06 21:14:00,1.37081,1.37101,1.37079,1.37083,38200000.0
2006-02-06 21:15:00,1.37085,1.37098,1.37083,1.37091,59800001.0
2006-02-06 21:16:00,1.37066,1.37096,1.37066,1.3709,56700000.0
2006-02-06 21:17:00,1.37073,1.37073,1.37023,1.37023,50500000.0
2006-02-06 21:18:00,1.37079,1.37079,1.37014,1.37062,36400000.0
2006-02-06 21:19:00,1.37072,1.37072,1.37044,1.37051,49700000.0
2006-02-06 21:20:00,1.37052,1.37069,1.37038,1.37052,46200000.0
2006-02-06 21:21:00,1.37056,1.37091,1.37056,1.37069,35400000.0
2006-02-06 21:22:00,1.37026,1.37073,1.37026,1.37069,52200000.0
2006-02-06 21:23:00,1.37067,1.37067,1.37018,1.37018,54200000.0
2006-02-06 21:24:00,1.37069,1.37091,1.37056,1.37063,36200000.0
2006-02-06 21:25:00,1.37079,1.37086,1.37051,1.37051,46400000.0
2006-02-06 21:26:00,1.37084,1.37099,1.37075,1.37075,38100000.0
2006-02-06 21:27:00,1.37082,1.371,1.37082,1.37094,23200000.0
2006-02-06 21:28:00,1.37093,1.37109,1.37093,1.37106,23000000.0
2006-02-06 21:29:00,1.37109,1.37109,1.37089,1.37095,41600001.0
2006-02-06 21:30:00,1.37103,1.37113,1.37091,1.37101,33700000.0
2006-02-06 21:31:00,1.37084,1.37087,1.37072,1.37082,23200000.0
2006-02-06 21:32:00,1.37093,1.37093,1.37078,1.37083,36400000.0
2006-02-06 21:33:00,1.37095,1.37107,1.37072,1.37085,42400000.0
2006-02-06 21:34:00,1.37087,1.37117,1.37087,1.37117,45000000.0
2006-02-06 21:35:00,1.37106,1.37111,1.37076,1.37107,26800000.0
2006-02-06 21:36:00,1.37114,1.37114,1.37077,1.37104,30600000.0
2006-02-06 21:37:00,1.37107,1.37107,1.37096,1.37102,65200002.0
2006-02-06 21:38:00,1.37118,1.37118,1.37091,1.37105,17200000.0
2006-02-06 21:39:00,1.37107,1.37125,1.37104,1.37115,40600000.0
2006-02-06 21:40:00,1.37096,1.37126,1.37096,1.37126,37600000.0
2006-02-06 21:41:00,1.37116,1.37124,1.37099,1.37111,48500000.0
2006-02-06 21:42:00,1.37124,1.37129,1.37089,1.37089,32000000.0
2006-02-06 21:43:00,1.37098,1.37115,1.37094,1.37115,35400000.0
2006-02-06 21:44:00,1.37115,1.37127,1.37101,1.37106,31500000.0
2006-02-06 21:45:00,1.37099,1.37123,1.37091,1.37108,49600000.0
2006-02-06 21:46:00,1.37117,1.37136,1.37095,1.37118,38100000.0
2006-02-06 21:47:00,1.37112,1.37137,1.37112,1.37119,40000000.0
2006-02-06 21:48:00,1.37137,1.37137,1.37109,1.37117,94000000.0
2006-02-06 21:49:00,1.37113,1.37113,1.37094,1.37109,30600000.0
2006-02-06 21:50:00,1.37122,1.37128,1.37108,1.37108,42200000.0
2006-02-06 21:51:00,1.37095,1.37115,1.37095,1.3711,37400000.0
2006-02-06 21:52:00,1.371,1.37112,1.37075,1.37089,47300000.0
2006-02-06 21:53:00,1.3708,1.37096,1.37069,1.37069,39100000.0
2006-02-06 21:54:00,1.37071,1.37096,1.37069,1.37084,45000000.0
2006-02-06 21:55:00,1.37089,1.37114,1.37089,1.37107,36000000.0
2006-02-06 21:56:00,1.37104,1.37116,1.37087,1.37104,32600000.0
2006-02-06 21:57:00,1.37112,1.37134,1.37077,1.37112,32400000.0
2006-02-06 21:58:00,1.37116,1.37151,1.37116,1.37116,30600000.0
2006-02-06 21:59:00,1.371,1.37113,1.37079,1.37085,22600000.0
2006-02-06 22:00:00,1.37102,1.37111,1.37092,1.37108,29400000.0
2006-02-06 22:01:00,1.37087,1.37099,1.37076,1.37078,68200000.0
2006-02-06 22:02:00,1.37076,1.37082,1.37057,1.37059,19400000.0
2006-02-06 22:03:00,1.37082,1.37099,1.37065,1.37099,23400000.0
2006-02-06 22:04:00,1.37101,1.37111,1.37083,1.37099,53600000.0
2006-02-06 22:05:00,1.37109,1.37109,1.37089,1.37109,45800000.0
2006-02-06 22:06:00,1.37119,1.37129,1.37097,1.37126,34800000.0
2006-02-06 22:07:00,1.37113,1.37136,1.37105,1.37105,29000000.0
2006-02-06 22:08:00,1.37066,1.37109,1.37066,1.37109,40000000.0
2006-02-06 22:09:00,1.371,1.3711,1.37072,1.37093,24400000.0
2006-02-06 22:10:00,1.37102,1.37118,1.37093,1.37108,49400000.0
2006-02-06 22:11:00,1.37081,1.37081,1.37055,1.37056,26000000.0
2006-02-06 22:12:00,1.37055,1.3706,1.37033,1.37043,29000000.0
2006-02-06 22:13:00,1.37031,1.37031,1.37022,1.37025,37400000.0
2006-02-06 22:14:00,1.37013,1.37041,1.37011,1.37011,51800000.0
2006-02-06 22:15:00,1.37022,1.37039,1.37012,1.37024,51500000.0
2006-02-06 22:16:00,1.37033,1.37052,1.37023,1.37023,40200000.0
2006-02-06 22:17:00,1.3704,1.37053,1.37024,1.37039,41200001.0
2006-02-06 22:18:00,1.37052,1.37052,1.37037,1.37037,56400001.0
2006-02-06 22:19:00,1.37032,1.37043,1.37028,1.37028,27000000.0
2006-02-06 22:20:00,1.37026,1.37035,1.37009,1.37034,59300001.0
2006-02-06 22:21:00,1.37023,1.37041,1.36992,1.37029,53400001.0
2006-02-06 22:22:00,1.37044,1.37045,1.37018,1.3703,40500000.0
2006-02-06 22:23:00,1.37053,1.37053,1.37027,1.37027,29100000.0
2006-02-06 22:24:00,1.37036,1.37041,1.37016,1.37036,48600000.0
2006-02-06 22:25:00,1.37024,1.37033,1.37008,1.37033,32800000.0
2006-02-06 22:26:00,1.37014,1.3705,1.37014,1.3705,30200000.0
2006-02-06 22:27:00,1.37047,1.3707,1.37027,1.37051,42700000.0
2006-02-06 22:28:00,1.37046,1.37071,1.37039,1.37064,61400000.0
2006-02-06 22:29:00,1.37072,1.37085,1.37061,1.37085,38700000.0
2006-02-06 22:30:00,1.37083,1.37083,1.37044,1.37044,33000000.0
2006-02-06 22:31:00,1.37062,1.37093,1.37014,1.37064,45500000.0
2006-02-06 22:32:00,1.37047,1.37066,1.37043,1.37053,48600000.0
2006-02-06 22:33:00,1.37046,1.37064,1.37041,1.37046,59100001.0
2006-02-06 22:34:00,1.37044,1.37062,1.37029,1.37043,57400000.0
2006-02-06 22:35:00,1.37055,1.37059,1.3703,1.3703,43800001.0
2006-02-06 22:36:00,1.37034,1.37054,1.36983,1.36983,39000000.0
2006-02-06 22:37:00,1.37034,1.37045,1.37028,1.37037,54500001.0
2006-02-06 22:38:00,1.37023,1.3704,1.37023,1.3704,27200000.0
2006-02-06 22:39:00,1.37046,1.3706,1.37037,1.37047,24600000.0
2006-02-06 22:40:00,1.37048,1.37048,1.37,1.37,47800000.0
2006-02-06 22:41:00,1.37022,1.37043,1.3702,1.37042,35400000.0
2006-02-06 22:42:00,1.37057,1.37065,1.37041,1.37052,33800000.0
2006-02-06 22:43:00,1.37058,1.37064,1.3704,1.37059,27400000.0
2006-02-06 22:44:00,1.37041,1.37057,1.37029,1.37057,53500000.0
2006-02-06 22:45:00,1.37069,1.37077,1.37057,1.37077,31400000.0
2006-02-06 22:46:00,1.37097,1.37112,1.37087,1.37087,65500002.0
2006-02-06 22:47:00,1.37092,1.37092,1.37064,1.37074,56800000.0
2006-02-06 22:48:00,1.37069,1.37102,1.37069,1.37092,35000000.0
2006-02-06 22:49:00,1.37088,1.37107,1.37062,1.37082,27200000.0
2006-02-06 22:50:00,1.37098,1.37106,1.37083,1.37083,16200000.0
2006-02-06 22:51:00,1.37095,1.37104,1.37081,1.37091,46500001.0
2006-02-06 22:52:00,1.37074,1.37074,1.3702,1.3702,39800000.0
2006-02-06 22:53:00,1.3704,1.37071,1.37016,1.37071,44200000.0
2006-02-06 22:54:00,1.37072,1.37089,1.37064,1.37064,19600000.0
2006-02-06 22:55:00,1.37089,1.37094,1.37075,1.37075,25700000.0
2006-02-06 22:56:00,1.37095,1.37111,1.37084,1.37111,30800000.0
2006-02-06 22:57:00,1.37104,1.37115,1.37075,1.37075,36400000.0
2006-02-06 22:58:00,1.37081,1.37081,1.37074,1.37076,23400000.0
2006-02-06 22:59:00,1.37085,1.37103,1.37071,1.37103,33200000.0
2006-02-06 23:00:00,1.3709,1.37105,1.37055,1.37055,34400000.0
2006-02-06 23:01:00,1.37063,1.37085,1.37054,1.37085,45400000.0
2006-02-06 23:02:00,1.37077,1.37098,1.37077,1.37098,40000000.0
2006-02-06 23:03:00,1.37111,1.37111,1.3707,1.3707,36200000.0
2006-02-06 23:04:00,1.37077,1.37095,1.37074,1.37094,31000000.0
2006-02-06 23:05:00,1.37092,1.37107,1.37086,1.37107,48200000.0
2006-02-06 23:06:00,1.37085,1.37108,1.37065,1.37102,46600000.0
2006-02-06 23:07:00,1.37099,1.37129,1.37099,1.37109,28200000.0
2006-02-06 23:08:00,1.37094,1.37094,1.37072,1.37086,41800000.0
2006-02-06 23:09:00,1.37094,1.37118,1.37084,1.37095,40100000.0
2006-02-06 23:10:00,1.37075,1.3712,1.37075,1.37106,64500000.0
2006-02-06 23:11:00,1.3712,1.3713,1.37112,1.37127,40400000.0
2006-02-06 23:12:00,1.37138,1.37139,1.37118,1.3713,42100000.0
2006-02-06 23:13:00,1.3706,1.37128,1.3706,1.37113,25600000.0
2006-02-06 23:14:00,1.37128,1.37131,1.37113,1.37123,42800000.0
2006-02-06 23:15:00,1.37121,1.37122,1.37056,1.371,43000000.0
2006-02-06 23:16:00,1.37103,1.37111,1.37091,1.37097,76400002.0
2006-02-06 23:17:00,1.371,1.37108,1.37082,1.37082,32600000.0
2006-02-06 23:18:00,1.37103,1.37118,1.37077,1.37091,46200000.0
2006-02-06 23:19:00,1.37078,1.37098,1.37073,1.37085,46000000.0
2006-02-06 23:20:00,1.37096,1.37096,1.37048,1.37081,38100000.0
2006-02-06 23:21:00,1.37098,1.3712,1.37098,1.37102,37800000.0
2006-02-06 23:22:00,1.37098,1.37119,1.37074,1.37119,35200000.0
2006-02-06 23:23:00,1.37112,1.3713,1.3711,1.3713,39900000.0
2006-02-06 23:24:00,1.3712,1.37144,1.37102,1.37102,26400000.0
2006-02-06 23:25:00,1.37117,1.3713,1.37109,1.37109,54000000.0
2006-02-06 23:26:00,1.37118,1.37118,1.37094,1.37104,31600000.0
2006-02-06 23:27:00,1.37079,1.37094,1.37079,1.37087,55400001.0
2006-02-06 23:28:00,1.37082,1.37092,1.37053,1.37053,36000000.0
2006-02-06 23:29:00,1.37068,1.37092,1.37058,1.37091,68500000.0
2006-02-06 23:30:00,1.37095,1.37131,1.37092,1.37103,38000000.0
2006-02-06 23:31:00,1.37118,1.37124,1.37091,1.37124,24400000.0
2006-02-06 23:32:00,1.37091,1.37114,1.37091,1.37114,40000000.0
2006-02-06 23:33:00,1.37113,1.37128,1.37113,1.37126,50000000.0
2006-02-06 23:34:00,1.37132,1.37157,1.37118,1.37141,47200000.0
2006-02-06 23:35:00,1.37164,1.37164,1.37139,1.37142,35400000.0
2006-02-06 23:36:00,1.37157,1.37168,1.37153,1.37153,31200000.0
2006-02-06 23:37:00,1.37172,1.37194,1.37172,1.37194,28000000.0
2006-02-06 23:38:00,1.37199,1.37213,1.37187,1.372,28600000.0
2006-02-06 23:39:00,1.3718,1.37189,1.37174,1.37179,35000000.0
2006-02-06 23:40:00,1.37196,1.37196,1.37159,1.37159,37600000.0
2006-02-06 23:41:00,1.37177,1.372,1.37147,1.37147,59400000.0
2006-02-06 23:42:00,1.37214,1.37221,1.37199,1.37211,28400000.0
2006-02-06 23:43:00,1.37212,1.37217,1.37165,1.37207,52400000.0
2006-02-06 23:44:00,1.37213,1.37213,1.37193,1.37204,61300000.0
2006-02-06 23:45:00,1.37192,1.37211,1.3717,1.37187,45000000.0
2006-02-06 23:46:00,1.37201,1.37201,1.37187,1.37191,45200000.0
2006-02-06 23:47:00,1.37191,1.37191,1.37166,1.37179,61400000.0
2006-02-06 23:48:00,1.37168,1.37168,1.37126,1.37152,42300000.0
2006-02-06 23:49:00,1.37146,1.37149,1.37111,1.37131,28000000.0
2006-02-06 23:50:00,1.37139,1.37147,1.37111,1.37129,27800000.0
2006-02-06 23:51:00,1.37151,1.37156,1.37126,1.37141,53500000.0
2006-02-06 23:52:00,1.37147,1.37147,1.37109,1.37145,30800000.0
2006-02-06 23:53:00,1.37165,1.37165,1.3713,1.37151,47900001.0
2006-02-06 23:54:00,1.37156,1.37171,1.37103,1.37103,20600000.0
2006-02-06 23:55:00,1.37134,1.37159,1.37134,1.37159,45400001.0
2006-02-06 23:56:00,1.37173,1.3718,1.37152,1.37163,45200000.0
2006-02-06 23:57:00,1.37164,1.37168,1.37154,1.37164,30800000.0
2006-02-06 23:58:00,1.37154,1.37169,1.37124,1.37162,28200000.0
2006-02-06 23:59:00,1.37176,1.37186,1.37156,1.37161,52800000.0
2006-02-07 00:00:00,1.37176,1.37191,1.37164,1.37176,47800001.0
2006-02-07 00:01:00,1.3726,1.373,1.3726,1.3728,28400000.0
2006-02-07 00:04:00,1.3726,1.3728,1.3726,1.3728,28400000.0
2006-02-07 00:05:00,1.373,1.3732,1.373,1.373,28400000.0
2006-02-07 00:06:00,1.3728,1.373,1.3726,1.3726,28400000.0
2006-02-07 00:07:00,1.3728,1.373,1.3726,1.373,28400000.0
2006-02-07 00:08:00,1.3732,1.3732,1.3728,1.3728,28400000.0
2006-02-07 00:09:00,1.373,1.3733,1.373,1.3733,28400000.0
2006-02-07 00:10:00,1.3732,1.3732,1.3726,1.3726,28400000.0
2006-02-07 00:11:00,1.3728,1.373,1.3726,1.3728,28400000.0
2006-02-07 00:12:00,1.373,1.373,1.373,1.373,28400000.0
2006-02-07 00:14:00,1.3728,1.373,1.3728,1.373,28400000.0
2006-02-07 00:15:00,1.3728,1.373,1.3728,1.373,28400000.0
2006-02-07 00:16:00,1.3728,1.373,1.3728,1.3728,28400000.0
2006-02-07 00:17:00,1.373,1.3732,1.3728,1.3728,28400000.0
2006-02-07 00:18:00,1.373,1.373,1.373,1.373,28400000.0
2006-02-07 00:19:00,1.3728,1.373,1.3728,1.3728,28400000.0
2006-02-07 00:20:00,1.373,1.3732,1.373,1.3732,28400000.0
2006-02-07 00:21:00,1.373,1.373,1.3726,1.3726,28400000.0
2006-02-07 00:22:00,1.37153,1.37153,1.37123,1.37133,28400000.0
2006-02-07 00:23:00,1.37115,1.37137,1.37079,1.37121,43700000.0
2006-02-07 00:24:00,1.3713,1.37132,1.3711,1.37118,45600000.0
2006-02-07 00:25:00,1.37101,1.37117,1.37085,1.371,43400000.0
2006-02-07 00:26:00,1.37127,1.37135,1.37114,1.37133,27800000.0
2006-02-07 00:27:00,1.37143,1.37148,1.37134,1.37138,26600000.0
2006-02-07 00:28:00,1.37151,1.37163,1.37131,1.37155,53000000.0
2006-02-07 00:29:00,1.37147,1.37157,1.37132,1.37138,47400000.0
2006-02-07 00:30:00,1.37116,1.37155,1.37116,1.37145,44600001.0
2006-02-07 00:31:00,1.37167,1.37185,1.37167,1.37185,26800000.0
2006-02-07 00:32:00,1.37178,1.37202,1.37178,1.37182,32900000.0
2006-02-07 00:33:00,1.37227,1.37239,1.37189,1.37239,25600000.0
2006-02-07 00:34:00,1.37229,1.37233,1.37203,1.37203,47200000.0
2006-02-07 00:35:00,1.37224,1.37236,1.37209,1.37236,30300000.0
2006-02-07 00:36:00,1.37229,1.37233,1.37213,1.37229,24400000.0
2006-02-07 00:37:00,1.37235,1.37256,1.37235,1.3724,46300000.0
2006-02-07 00:38:00,1.37221,1.37224,1.37199,1.37205,45700000.0
2006-02-07 00:39:00,1.37236,1.37246,1.3721,1.37222,42000000.0
2006-02-07 00:40:00,1.37223,1.37233,1.37213,1.37233,39900000.0
2006-02-07 00:41:00,1.37235,1.37235,1.37203,1.3722,39600000.0
2006-02-07 00:42:00,1.37218,1.3723,1.37216,1.37226,25000000.0
2006-02-07 00:43:00,1.37203,1.37234,1.37171,1.37234,19000000.0
2006-02-07 00:44:00,1.37241,1.37241,1.37224,1.37228,58000000.0
2006-02-07 00:45:00,1.37225,1.37232,1.37212,1.37218,54600000.0
2006-02-07 00:46:00,1.37225,1.37237,1.37214,1.37237,22800000.0
2006-02-07 00:47:00,1.37231,1.37239,1.37215,1.37224,31400000.0
2006-02-07 00:48:00,1.37195,1.37233,1.37195,1.37221,16600000.0
2006-02-07 00:49:00,1.37236,1.37249,1.3722,1.37244,39800000.0
2006-02-07 00:50:00,1.37242,1.3726,1.37233,1.3725,33200000.0
2006-02-07 00:51:00,1.37245,1.37255,1.37233,1.3725,51200001.0
2006-02-07 00:52:00,1.37231,1.37257,1.37231,1.37252,27800000.0
2006-02-07 00:53:00,1.37227,1.3725,1.37225,1.3725,38500000.0
2006-02-07 00:54:00,1.3721,1.37255,1.3721,1.37252,29600000.0
2006-02-07 00:55:00,1.37233,1.37245,1.37209,1.37244,37000000.0
2006-02-07 00:56:00,1.37239,1.37261,1.37239,1.37247,39600000.0
2006-02-07 00:57:00,1.37256,1.37266,1.37242,1.37242,23600000.0
2006-02-07 00:58:00,1.37245,1.37245,1.37213,1.37221,31400000.0
2006-02-07 00:59:00,1.37228,1.37235,1.372,1.37235,33400000.0
2006-02-07 01:00:00,1.37232,1.37232,1.37199,1.37199,24600000.0
2006-02-07 01:01:00,1.37211,1.3726,1.37198,1.37252,36700000.0
2006-02-07 01:02:00,1.37262,1.37262,1.37214,1.37214,65000000.0
2006-02-07 01:03:00,1.37258,1.37266,1.3724,1.37259,40800001.0
2006-02-07 01:04:00,1.37264,1.37274,1.37248,1.37258,33800000.0
2006-02-07 01:05:00,1.37271,1.37285,1.37265,1.37281,37600000.0
2006-02-07 01:06:00,1.3729,1.3729,1.37237,1.37259,58700000.0
2006-02-07 01:07:00,1.37265,1.37279,1.37254,1.3727,37800000.0
2006-02-07 01:08:00,1.3729,1.37291,1.3724,1.3724,30200000.0
2006-02-07 01:09:00,1.37285,1.373,1.37271,1.373,21000000.0
2006-02-07 01:10:00,1.37283,1.37287,1.37246,1.37268,44400000.0
2006-02-07 01:11:00,1.37245,1.37278,1.37245,1.37278,26700000.0
2006-02-07 01:12:00,1.37269,1.37284,1.37241,1.3727,31600000.0
2006-02-07 01:13:00,1.3729,1.37301,1.37264,1.37301,50200000.0
2006-02-07 01:14:00,1.37283,1.37298,1.3726,1.37273,28100000.0
2006-02-07 01:15:00,1.37276,1.37281,1.37248,1.37276,45300000.0
2006-02-07 01:16:00,1.37271,1.37288,1.37261,1.37276,63500000.0
2006-02-07 01:17:00,1.37291,1.37305,1.37283,1.37286,37400000.0
2006-02-07 01:18:00,1.37281,1.37304,1.37262,1.37295,29400001.0
2006-02-07 01:19:00,1.37279,1.37292,1.37272,1.3728,52500001.0
2006-02-07 01:20:00,1.37277,1.37289,1.37226,1.37289,27200000.0
2006-02-07 01:21:00,1.37274,1.373,1.37274,1.37278,44500000.0
2006-02-07 01:22:00,1.37253,1.37253,1.37225,1.37242,33800000.0
2006-02-07 01:23:00,1.37245,1.37264,1.37233,1.37233,47300000.0
2006-02-07 01:24:00,1.37265,1.37273,1.37253,1.37268,49600001.0
2006-02-07 01:25:00,1.37258,1.37266,1.3723,1.37248,66500000.0
2006-02-07 01:26:00,1.37241,1.37275,1.37241,1.37271,30000000.0
2006-02-07 01:27:00,1.37269,1.37276,1.37241,1.37267,23000000.0
2006-02-07 01:28:00,1.3726,1.37275,1.37231,1.37258,57800000.0
2006-02-07 01:29:00,1.37267,1.37269,1.37259,1.37261,57000000.0
2006-02-07 01:30:00,1.37265,1.37265,1.37206,1.37237,63700000.0
2006-02-07 01:31:00,1.37227,1.37244,1.37221,1.37242,19800000.0
2006-02-07 01:32:00,1.37236,1.37262,1.37223,1.37243,28400000.0
2006-02-07 01:33:00,1.37249,1.37259,1.37239,1.37256,26600000.0
2006-02-07 01:34:00,1.37257,1.37274,1.37221,1.37268,29200000.0
2006-02-07 01:35:00,1.37266,1.37276,1.37241,1.37241,35000000.0
2006-02-07 01:36:00,1.37267,1.37288,1.37267,1.37284,24400000.0
2006-02-07 01:37:00,1.37282,1.37294,1.37255,1.37287,32800000.0
2006-02-07 01:38:00,1.37274,1.37304,1.37268,1.37304,83700002.0
2006-02-07 01:39:00,1.37295,1.37307,1.37262,1.37298,47000000.0
2006-02-07 01:40:00,1.37295,1.37308,1.37291,1.37304,42700000.0
2006-02-07 01:41:00,1.37301,1.37326,1.37296,1.37308,54600000.0
2006-02-07 01:42:00,1.37316,1.37326,1.37296,1.37316,23200000.0
2006-02-07 01:43:00,1.37308,1.37308,1.3724,1.3728,20600000.0
2006-02-07 01:44:00,1.37272,1.37272,1.37203,1.37213,32200000.0
2006-02-07 01:45:00,1.37192,1.37216,1.37189,1.3719,48200000.0
2006-02-07 01:46:00,1.37176,1.37186,1.37128,1.37137,22600000.0
2006-02-07 01:47:00,1.3713,1.37158,1.37127,1.37127,23000000.0
2006-02-07 01:48:00,1.37147,1.37163,1.37115,1.37115,40900000.0
2006-02-07 01:49:00,1.37129,1.37135,1.37049,1.37089,30900000.0
2006-02-07 01:50:00,1.37081,1.37102,1.37045,1.37102,54700000.0
2006-02-07 01:51:00,1.37097,1.37097,1.37076,1.37076,38000000.0
2006-02-07 01:52:00,1.37094,1.37103,1.37076,1.37076,77100000.0
2006-02-07 01:53:00,1.37095,1.37108,1.37087,1.37097,44100000.0
2006-02-07 01:54:00,1.37095,1.37109,1.37081,1.37081,41800000.0
2006-02-07 01:55:00,1.37074,1.37094,1.37072,1.37074,35000000.0
2006-02-07 01:56:00,1.37089,1.37106,1.37079,1.37082,51600000.0
2006-02-07 01:57:00,1.37085,1.37097,1.37078,1.37078,50700000.0
2006-02-07 01:58:00,1.37044,1.37044,1.37006,1.37013,24400000.0
2006-02-07 01:59:00,1.37044,1.37056,1.37042,1.37056,45100000.0
2006-02-07 02:00:00,1.37031,1.37072,1.37031,1.37049,36300000.0
2006-02-07 02:01:00,1.37029,1.37029,1.37005,1.37009,53000000.0
2006-02-07 02:02:00,1.37004,1.3705,1.37004,1.37038,90400001.0
2006-02-07 02:03:00,1.37063,1.37093,1.37063,1.37093,82100000.0
2006-02-07 02:04:00,1.37094,1.37098,1.37081,1.37081,73800000.0
2006-02-07 02:05:00,1.37083,1.37109,1.37083,1.37109,70700001.0
2006-02-07 02:06:00,1.37125,1.37125,1.37079,1.37111,87500000.0
2006-02-07 02:07:00,1.37101,1.37101,1.37055,1.37082,175000000.0
2006-02-07 02:08:00,1.37065,1.37067,1.37055,1.37055,35200000.0
2006-02-07 02:09:00,1.37034,1.37072,1.37026,1.3705,218400002.0
2006-02-07 02:10:00,1.37026,1.37065,1.37026,1.37046,129800001.0
2006-02-07 02:11:00,1.37043,1.37052,1.37042,1.37052,34200000.0
2006-02-07 02:12:00,1.37053,1.37069,1.37051,1.37069,60800000.0
2006-02-07 02:13:00,1.37057,1.37065,1.37053,1.37062,44800000.0
2006-02-07 02:14:00,1.37061,1.37063,1.3703,1.37055,151400000.0
2006-02-07 02:15:00,1.37045,1.37073,1.37037,1.37055,224000000.0
2006-02-07 02:16:00,1.37081,1.37086,1.37057,1.3707,40600000.0
2006-02-07 02:17:00,1.3703,1.37084,1.37011,1.37037,167800000.0
2006-02-07 02:18:00,1.37051,1.3708,1.37015,1.37071,51500001.0
2006-02-07 02:19:00,1.37086,1.37098,1.37065,1.3707,46400001.0
2006-02-07 02:20:00,1.37094,1.37111,1.37083,1.37095,44000001.0
2006-02-07 02:21:00,1.37071,1.37094,1.37057,1.37094,44400000.0
2006-02-07 02:22:00,1.37061,1.37061,1.37047,1.37049,25800000.0
2006-02-07 02:23:00,1.37074,1.37091,1.37065,1.37065,34000000.0
2006-02-07 02:24:00,1.37067,1.37101,1.37067,1.37095,30200000.0
2006-02-07 02:25:00,1.37102,1.3713,1.37096,1.37102,126800000.0
2006-02-07 02:26:00,1.37082,1.37135,1.37082,1.3711,87800000.0
2006-02-07 02:27:00,1.37097,1.37117,1.37096,1.37108,59100000.0
2006-02-07 02:28:00,1.37102,1.37104,1.37082,1.37082,51100000.0
2006-02-07 02:29:00,1.371,1.371,1.37072,1.37095,44800000.0
2006-02-07 02:30:00,1.37109,1.37109,1.3708,1.37091,28200000.0
2006-02-07 02:31:00,1.37082,1.37092,1.37072,1.37075,51200001.0
2006-02-07 02:32:00,1.37097,1.37112,1.37082,1.37102,33400000.0
2006-02-07 02:33:00,1.37072,1.37077,1.3706,1.3707,225400001.0
2006-02-07 02:34:00,1.3711,1.37131,1.37099,1.37131,42600000.0
2006-02-07 02:35:00,1.37138,1.37141,1.37098,1.37107,89500000.0
2006-02-07 02:36:00,1.37144,1.37157,1.37135,1.37144,34800000.0
2006-02-07 02:37:00,1.37125,1.37134,1.37122,1.37122,84400000.0
2006-02-07 02:38:00,1.37128,1.37129,1.37113,1.37118,38900000.0
2006-02-07 02:39:00,1.37111,1.37111,1.37098,1.37106,51300000.0
2006-02-07 02:40:00,1.37101,1.37117,1.37089,1.37092,52300001.0
2006-02-07 02:41:00,1.3709,1.37105,1.37088,1.37088,52300000.0
2006-02-07 02:42:00,1.37097,1.371,1.37092,1.37092,52200000.0
2006-02-07 02:43:00,1.37088,1.37098,1.37082,1.37098,39000000.0
2006-02-07 02:44:00,1.37094,1.37105,1.3708,1.37099,30300000.0
2006-02-07 02:45:00,1.37046,1.37066,1.3704,1.37058,36200000.0
2006-02-07 02:46:00,1.37046,1.37048,1.37025,1.37027,176500000.0
2006-02-07 02:47:00,1.37075,1.37092,1.37034,1.37075,207500000.0
2006-02-07 02:48:00,1.37082,1.37087,1.37062,1.37082,91600000.0
2006-02-07 02:49:00,1.37066,1.37078,1.37033,1.37047,70900001.0
2006-02-07 02:50:00,1.37067,1.37088,1.37036,1.37088,116800000.0
2006-02-07 02:51:00,1.3705,1.37064,1.37034,1.37052,65600000.0
2006-02-07 02:52:00,1.37075,1.37075,1.37056,1.37067,37600000.0
2006-02-07 02:53:00,1.37079,1.37082,1.37047,1.37062,28200000.0
2006-02-07 02:54:00,1.37073,1.37086,1.37056,1.37056,58600000.0
2006-02-07 02:55:00,1.37068,1.37094,1.37049,1.37075,34200000.0
2006-02-07 02:56:00,1.37073,1.37087,1.37073,1.37081,89800001.0
2006-02-07 02:57:00,1.37081,1.37081,1.37073,1.37074,52000000.0
2006-02-07 02:58:00,1.37078,1.37091,1.37076,1.37078,69600000.0
2006-02-07 02:59:00,1.37078,1.37089,1.37069,1.37069,64400000.0
2006-02-07 03:00:00,1.37077,1.37083,1.37062,1.37075,117100000.0
2006-02-07 03:01:00,1.37083,1.37083,1.37068,1.37071,43000000.0
2006-02-07 03:02:00,1.37068,1.37068,1.37051,1.37057,44600000.0
2006-02-07 03:03:00,1.37058,1.37061,1.37053,1.37061,66400001.0
2006-02-07 03:04:00,1.37061,1.37107,1.37042,1.37071,62400001.0
2006-02-07 03:05:00,1.37079,1.37085,1.37066,1.37082,39000000.0
2006-02-07 03:06:00,1.37082,1.37088,1.37071,1.37088,41800000.0
2006-02-07 03:07:00,1.37087,1.3712,1.37077,1.37115,102200000.0
2006-02-07 03:08:00,1.37115,1.37115,1.37079,1.3708,82500000.0
2006-02-07 03:09:00,1.37109,1.37122,1.3708,1.37122,40400000.0
2006-02-07 03:10:00,1.37074,1.37117,1.37074,1.37117,30400000.0
2006-02-07 03:11:00,1.3708,1.37085,1.3708,1.37085,27600000.0
2006-02-07 03:12:00,1.37111,1.37128,1.37084,1.37108,28000000.0
2006-02-07 03:13:00,1.37087,1.37127,1.37087,1.37115,49000000.0
2006-02-07 03:14:00,1.37115,1.37138,1.3709,1.3712,62000000.0
2006-02-07 03:15:00,1.37091,1.37131,1.37091,1.37123,47200000.0
2006-02-07 03:16:00,1.37113,1.37121,1.37087,1.37115,39000000.0
2006-02-07 03:17:00,1.37107,1.37113,1.37066,1.37108,44300000.0
2006-02-07 03:18:00,1.37095,1.37095,1.37062,1.37094,41100000.0
2006-02-07 03:19:00,1.37085,1.37085,1.3706,1.37082,28600000.0
2006-02-07 03:20:00,1.37037,1.37085,1.37037,1.37085,54000000.0
2006-02-07 03:21:00,1.37043,1.37043,1.3703,1.37033,38100000.0
2006-02-07 03:22:00,1.37041,1.37041,1.37023,1.37028,41800000.0
2006-02-07 03:23:00,1.37031,1.37035,1.3702,1.37023,85300000.0
2006-02-07 03:24:00,1.37033,1.37033,1.37017,1.37021,58500000.0
2006-02-07 03:25:00,1.37064,1.37064,1.37021,1.37027,35800001.0
2006-02-07 03:26:00,1.37014,1.37024,1.37009,1.37019,142200000.0
2006-02-07 03:27:00,1.37025,1.3704,1.37019,1.37029,81700000.0
2006-02-07 03:28:00,1.37013,1.37026,1.3701,1.37022,33400000.0
2006-02-07 03:29:00,1.37023,1.37033,1.37019,1.37033,43400000.0
2006-02-07 03:30:00,1.37031,1.37036,1.37008,1.37036,59200000.0
2006-02-07 03:31:00,1.37035,1.37066,1.37034,1.37066,35400000.0
2006-02-07 03:32:00,1.37062,1.37079,1.37052,1.37052,40400000.0
2006-02-07 03:33:00,1.37032,1.37045,1.37032,1.37045,31200000.0
2006-02-07 03:34:00,1.37061,1.37061,1.37024,1.37031,63200000.0
2006-02-07 03:35:00,1.37046,1.37053,1.37015,1.37034,102300000.0
2006-02-07 03:36:00,1.37036,1.37053,1.37012,1.37048,36200000.0
2006-02-07 03:37:00,1.37039,1.37039,1.36994,1.37014,31800000.0
2006-02-07 03:38:00,1.37017,1.37042,1.37008,1.37042,36000000.0
2006-02-07 03:39:00,1.37009,1.37012,1.36996,1.37004,75600000.0
2006-02-07 03:40:00,1.37013,1.37066,1.37001,1.37062,131400002.0
2006-02-07 03:41:00,1.37071,1.37085,1.37071,1.37071,69800000.0
2006-02-07 03:42:00,1.3708,1.37112,1.3708,1.37112,76200000.0
2006-02-07 03:43:00,1.37105,1.37122,1.37103,1.37122,23800000.0
2006-02-07 03:44:00,1.37092,1.3711,1.37084,1.37099,24200000.0
2006-02-07 03:45:00,1.37097,1.3712,1.37089,1.3712,29000000.0
2006-02-07 03:46:00,1.37092,1.37124,1.37091,1.37091,54200000.0
2006-02-07 03:47:00,1.37098,1.37111,1.37096,1.37096,42000000.0
2006-02-07 03:48:00,1.37128,1.37133,1.37103,1.37115,27000000.0
2006-02-07 03:49:00,1.3712,1.3712,1.37085,1.37085,27600000.0
2006-02-07 03:50:00,1.37109,1.37112,1.37082,1.37088,136700000.0
2006-02-07 03:51:00,1.37099,1.37099,1.3708,1.37082,31200000.0
2006-02-07 03:52:00,1.37083,1.37086,1.37061,1.37069,87600000.0
2006-02-07 03:53:00,1.3707,1.37085,1.3706,1.37075,44600000.0
2006-02-07 03:54:00,1.37076,1.37126,1.37076,1.37091,27800000.0
2006-02-07 03:55:00,1.37129,1.37141,1.37113,1.37141,42800000.0
2006-02-07 03:56:00,1.3713,1.37143,1.37128,1.37128,30200000.0
2006-02-07 03:57:00,1.37078,1.37098,1.37062,1.37065,167000002.0
2006-02-07 03:58:00,1.37051,1.37126,1.37039,1.37044,191400000.0
2006-02-07 03:59:00,1.37065,1.37095,1.37059,1.37078,157600000.0
2006-02-07 04:00:00,1.37084,1.3711,1.37082,1.37095,83500001.0
2006-02-07 04:01:00,1.37099,1.37129,1.37091,1.37116,120000000.0
2006-02-07 04:02:00,1.37103,1.37115,1.37076,1.37076,116600000.0
2006-02-07 04:03:00,1.37079,1.37079,1.37046,1.37065,78500000.0
2006-02-07 04:04:00,1.37048,1.37077,1.37043,1.37062,134300000.0
2006-02-07 04:05:00,1.37048,1.37111,1.37048,1.37106,213900000.0
2006-02-07 04:06:00,1.37064,1.37116,1.37064,1.37091,148200001.0
2006-02-07 04:07:00,1.37101,1.37103,1.37078,1.37078,133200000.0
2006-02-07 04:08:00,1.37099,1.37108,1.37099,1.37105,11600000.0
2006-02-07 04:09:00,1.37118,1.37118,1.37093,1.37113,20000000.0
2006-02-07 04:10:00,1.37109,1.37109,1.37075,1.3709,107400000.0
2006-02-07 04:11:00,1.37103,1.37123,1.37081,1.3709,40800000.0
2006-02-07 04:12:00,1.37082,1.37095,1.37082,1.37093,57200000.0
2006-02-07 04:13:00,1.37092,1.37109,1.37089,1.37091,80800000.0
2006-02-07 04:14:00,1.37094,1.37102,1.37089,1.37102,115000000.0
2006-02-07 04:15:00,1.37104,1.37127,1.37101,1.37121,99600000.0
2006-02-07 04:16:00,1.37116,1.37124,1.37094,1.37104,80200000.0
2006-02-07 04:17:00,1.37114,1.37124,1.3711,1.37115,50300000.0
2006-02-07 04:18:00,1.37111,1.37126,1.37106,1.37111,113400000.0
2006-02-07 04:19:00,1.3712,1.3713,1.37115,1.37119,57500000.0
2006-02-07 04:20:00,1.37111,1.37126,1.37101,1.37101,182900000.0
2006-02-07 04:21:00,1.37101,1.37111,1.37101,1.37101,31400000.0
2006-02-07 04:22:00,1.37106,1.37143,1.37101,1.37143,63200001.0
2006-02-07 04:23:00,1.37088,1.37091,1.37065,1.37065,30400000.0
2006-02-07 04:24:00,1.37071,1.37085,1.3707,1.37079,163100000.0
2006-02-07 04:25:00,1.37078,1.37147,1.3707,1.37101,214400002.0
2006-02-07 04:26:00,1.37103,1.37103,1.37083,1.37088,124700000.0
2006-02-07 04:27:00,1.37095,1.37103,1.37085,1.37091,58600000.0
2006-02-07 04:28:00,1.37092,1.37097,1.37084,1.37084,48800000.0
2006-02-07 04:29:00,1.3707,1.37116,1.37067,1.37116,83300000.0
2006-02-07 04:30:00,1.3709,1.37136,1.37087,1.37132,82300000.0
2006-02-07 04:31:00,1.3713,1.37144,1.3711,1.37137,30800000.0
2006-02-07 04:32:00,1.37145,1.37145,1.37129,1.37137,26000000.0
2006-02-07 04:33:00,1.37151,1.37151,1.37131,1.37133,56200000.0
2006-02-07 04:34:00,1.37137,1.3715,1.37136,1.37143,33400000.0
2006-02-07 04:35:00,1.37124,1.3715,1.37124,1.37148,41400000.0
2006-02-07 04:36:00,1.3718,1.37192,1.37117,1.37183,160300000.0
2006-02-07 04:37:00,1.37176,1.37203,1.37145,1.37175,129700001.0
2006-02-07 04:38:00,1.37174,1.37185,1.37168,1.37175,43800000.0
2006-02-07 04:39:00,1.37164,1.37178,1.37155,1.37155,72800000.0
2006-02-07 04:40:00,1.3715,1.37181,1.3715,1.37181,35200000.0
2006-02-07 04:41:00,1.37155,1.37182,1.37152,1.37166,53900000.0
2006-02-07 04:42:00,1.37166,1.3717,1.37151,1.37165,97900001.0
2006-02-07 04:43:00,1.37155,1.37155,1.37142,1.37146,46700000.0
2006-02-07 04:44:00,1.37147,1.37192,1.37147,1.3719,37000000.0
2006-02-07 04:45:00,1.37187,1.37198,1.37159,1.37179,35400000.0
2006-02-07 04:46:00,1.37147,1.37159,1.37144,1.37151,53700000.0
2006-02-07 04:47:00,1.37156,1.37195,1.3715,1.37193,77700000.0
2006-02-07 04:48:00,1.37166,1.37195,1.37166,1.37195,40300000.0
2006-02-07 04:49:00,1.37186,1.37186,1.37129,1.37133,88200000.0
2006-02-07 04:50:00,1.37176,1.37187,1.37164,1.37177,53000000.0
2006-02-07 04:51:00,1.37136,1.37139,1.37136,1.37136,21000000.0
2006-02-07 04:52:00,1.37133,1.37187,1.3713,1.37169,44800000.0
2006-02-07 04:53:00,1.37161,1.37186,1.37152,1.37161,34600000.0
2006-02-07 04:54:00,1.37142,1.37167,1.37142,1.37154,38800000.0
2006-02-07 04:55:00,1.37203,1.37214,1.37171,1.37214,44800000.0
2006-02-07 04:56:00,1.37188,1.37214,1.37185,1.37188,40000000.0
2006-02-07 04:57:00,1.37152,1.37194,1.37145,1.37154,34800000.0
2006-02-07 04:58:00,1.37159,1.37201,1.37159,1.37189,36200000.0
2006-02-07 04:59:00,1.37159,1.37184,1.37159,1.37159,114600000.0
2006-02-07 05:00:00,1.37195,1.37206,1.3719,1.37198,31800000.0
2006-02-07 05:01:00,1.37182,1.37215,1.37182,1.37215,40000000.0
2006-02-07 05:02:00,1.37209,1.37218,1.37188,1.37211,22800000.0
2006-02-07 05:03:00,1.37203,1.37233,1.372,1.37205,148700000.0
2006-02-07 05:04:00,1.37204,1.37207,1.37199,1.37207,213100000.0
2006-02-07 05:05:00,1.37207,1.3721,1.37197,1.37204,188900001.0
2006-02-07 05:06:00,1.37208,1.37211,1.37191,1.37201,180000000.0
2006-02-07 05:07:00,1.37187,1.37217,1.37176,1.3718,292700000.0
2006-02-07 05:08:00,1.37194,1.37198,1.3717,1.37174,334500000.0
2006-02-07 05:09:00,1.37165,1.37197,1.37162,1.37165,182200000.0
2006-02-07 05:10:00,1.3717,1.37188,1.37167,1.37188,213500000.0
2006-02-07 05:11:00,1.37186,1.37202,1.37182,1.37182,129300000.0
2006-02-07 05:12:00,1.37182,1.37227,1.37182,1.37224,133500001.0
2006-02-07 05:13:00,1.37225,1.37263,1.37225,1.37239,172500000.0
2006-02-07 05:14:00,1.37249,1.37256,1.37235,1.37251,174600000.0
2006-02-07 05:15:00,1.37266,1.37268,1.37252,1.3726,29200000.0
2006-02-07 05:16:00,1.37253,1.3727,1.37247,1.37262,175600000.0
2006-02-07 05:17:00,1.37271,1.37291,1.37252,1.37286,165200000.0
2006-02-07 05:18:00,1.37281,1.37281,1.37244,1.37256,287200001.0
2006-02-07 05:19:00,1.37233,1.37266,1.37231,1.37233,283600001.0
2006-02-07 05:20:00,1.37239,1.37254,1.37233,1.37249,222500000.0
2006-02-07 05:21:00,1.37256,1.37289,1.37243,1.37255,301100001.0
2006-02-07 05:22:00,1.3725,1.37257,1.37242,1.37247,203200000.0
2006-02-07 05:23:00,1.37242,1.37253,1.37238,1.37249,115200000.0
2006-02-07 05:24:00,1.3726,1.3727,1.37258,1.37258,195100000.0
2006-02-07 05:25:00,1.37273,1.3729,1.37253,1.37258,226500000.0
2006-02-07 05:26:00,1.37258,1.37261,1.37253,1.37258,123600000.0
2006-02-07 05:27:00,1.3728,1.37285,1.37244,1.37267,204700001.0
2006-02-07 05:28:00,1.37273,1.37276,1.37232,1.37272,276100000.0
2006-02-07 05:29:00,1.37273,1.37283,1.37255,1.37263,245600001.0
2006-02-07 05:30:00,1.37252,1.37278,1.37237,1.37243,206200000.0
2006-02-07 05:31:00,1.3725,1.37279,1.3725,1.37255,51000000.0
2006-02-07 05:32:00,1.37267,1.37279,1.37257,1.37265,157400000.0
2006-02-07 05:33:00,1.37255,1.37255,1.3724,1.37245,231600001.0
2006-02-07 05:34:00,1.37243,1.37278,1.37225,1.37234,216100000.0
2006-02-07 05:35:00,1.3725,1.37253,1.37239,1.37253,35600000.0
2006-02-07 05:36:00,1.37232,1.37248,1.3723,1.37235,197100000.0
2006-02-07 05:37:00,1.37235,1.37245,1.3723,1.37235,205800000.0
2006-02-07 05:38:00,1.37254,1.37285,1.3725,1.37261,115900000.0
2006-02-07 05:39:00,1.37267,1.37292,1.37264,1.37264,172400000.0
2006-02-07 05:40:00,1.37249,1.37276,1.37241,1.37266,257500002.0
2006-02-07 05:41:00,1.37247,1.37275,1.3724,1.37253,148800001.0
2006-02-07 05:42:00,1.37256,1.37259,1.37234,1.3724,255600003.0
2006-02-07 05:43:00,1.37243,1.37248,1.37237,1.37238,76400000.0
2006-02-07 05:44:00,1.37245,1.37274,1.37241,1.37253,105200000.0
2006-02-07 05:45:00,1.37259,1.37289,1.37256,1.37267,125100000.0
2006-02-07 05:46:00,1.37272,1.37293,1.37264,1.37275,198600001.0
2006-02-07 05:47:00,1.37281,1.3729,1.37269,1.37282,230200000.0
2006-02-07 05:48:00,1.37274,1.37301,1.37264,1.37285,258800000.0
2006-02-07 05:49:00,1.37265,1.37268,1.3724,1.37249,190500000.0
2006-02-07 05:50:00,1.37253,1.37288,1.37253,1.3727,280600001.0
2006-02-07 05:51:00,1.37275,1.37275,1.37241,1.37241,170300002.0
2006-02-07 05:52:00,1.37236,1.37266,1.37228,1.37266,233700000.0
2006-02-07 05:53:00,1.37267,1.37277,1.37252,1.37252,95200000.0
2006-02-07 05:54:00,1.37263,1.37284,1.37249,1.37269,177600000.0
2006-02-07 05:55:00,1.37257,1.37264,1.37234,1.37248,204500001.0
2006-02-07 05:56:00,1.3726,1.37271,1.37243,1.37246,101800000.0
2006-02-07 05:57:00,1.37243,1.37251,1.37241,1.37244,178300000.0
2006-02-07 05:58:00,1.37244,1.37264,1.37241,1.37246,137700000.0
2006-02-07 05:59:00,1.37257,1.37257,1.37232,1.37236,76100000.0
2006-02-07 06:00:00,1.37242,1.3725,1.37239,1.37242,221900000.0
2006-02-07 06:01:00,1.37257,1.37258,1.37235,1.37245,173600000.0
2006-02-07 06:02:00,1.37245,1.37262,1.37242,1.37249,255800000.0
2006-02-07 06:03:00,1.37259,1.37282,1.37258,1.37281,53200000.0
2006-02-07 06:04:00,1.37268,1.37268,1.37251,1.37253,144600000.0
2006-02-07 06:05:00,1.37256,1.37264,1.37246,1.37248,408600000.0
2006-02-07 06:06:00,1.37252,1.37268,1.37252,1.37268,81500000.0
2006-02-07 06:07:00,1.37275,1.37278,1.37253,1.37273,318600000.0
2006-02-07 06:08:00,1.37255,1.37275,1.37253,1.37263,558800001.0
2006-02-07 06:09:00,1.37261,1.37289,1.37252,1.37276,420100000.0
2006-02-07 06:10:00,1.37287,1.37295,1.37275,1.37277,257200000.0
2006-02-07 06:11:00,1.37278,1.37285,1.37267,1.37277,391400002.0
2006-02-07 06:12:00,1.37275,1.37293,1.37268,1.37274,259300001.0
2006-02-07 06:13:00,1.37261,1.37276,1.37243,1.37243,352500003.0
2006-02-07 06:14:00,1.37261,1.37261,1.37228,1.3724,336600000.0
2006-02-07 06:15:00,1.3724,1.37247,1.3723,1.37243,131500000.0
2006-02-07 06:16:00,1.37243,1.3725,1.37232,1.3725,235800001.0
2006-02-07 06:17:00,1.37233,1.37268,1.37233,1.37245,165000001.0
2006-02-07 06:18:00,1.3725,1.37274,1.37244,1.37246,256800001.0
2006-02-07 06:19:00,1.37219,1.37228,1.37202,1.3721,170800001.0
2006-02-07 06:20:00,1.37213,1.37234,1.37209,1.37212,344400003.0
2006-02-07 06:21:00,1.3721,1.37217,1.37193,1.37203,244300000.0
2006-02-07 06:22:00,1.37202,1.37252,1.37198,1.37227,274800002.0
2006-02-07 06:23:00,1.37213,1.37229,1.37209,1.37229,245100000.0
2006-02-07 06:24:00,1.37233,1.37238,1.37217,1.37224,318200000.0
2006-02-07 06:25:00,1.37223,1.37239,1.37222,1.37225,259700002.0
2006-02-07 06:26:00,1.37218,1.37231,1.37211,1.37227,320300003.0
2006-02-07 06:27:00,1.37222,1.37229,1.37214,1.37224,307600000.0
2006-02-07 06:28:00,1.37222,1.37239,1.37206,1.37215,411700003.0
2006-02-07 06:29:00,1.37211,1.37222,1.37192,1.37193,141800002.0
2006-02-07 06:30:00,1.3719,1.37212,1.37187,1.37198,237000000.0
2006-02-07 06:31:00,1.37203,1.3721,1.3719,1.37202,112700000.0
2006-02-07 06:32:00,1.37201,1.37206,1.37192,1.37192,168200000.0
2006-02-07 06:33:00,1.37205,1.37229,1.37205,1.37213,252200001.0
2006-02-07 06:34:00,1.37204,1.37226,1.37202,1.37222,222300001.0
2006-02-07 06:35:00,1.37207,1.37232,1.37205,1.37209,130600000.0
2006-02-07 06:36:00,1.37207,1.37217,1.37207,1.37207,81600000.0
2006-02-07 06:37:00,1.37207,1.37215,1.37204,1.37209,211600000.0
2006-02-07 06:38:00,1.37213,1.37238,1.37211,1.37219,130300000.0
2006-02-07 06:39:00,1.37226,1.3723,1.37216,1.37219,31800000.0
2006-02-07 06:40:00,1.37217,1.37227,1.37206,1.3722,124300000.0
2006-02-07 06:41:00,1.37219,1.37236,1.3721,1.37225,170000001.0
2006-02-07 06:42:00,1.37232,1.37232,1.37209,1.37219,277400000.0
2006-02-07 06:43:00,1.37226,1.37237,1.37222,1.37236,190400002.0
2006-02-07 06:44:00,1.37243,1.37248,1.37225,1.37241,284400001.0
2006-02-07 06:45:00,1.37235,1.3724,1.37225,1.3724,198500000.0
2006-02-07 06:46:00,1.37238,1.37253,1.37237,1.37252,246200000.0
2006-02-07 06:47:00,1.3727,1.37278,1.3726,1.37273,246000001.0
2006-02-07 06:48:00,1.37257,1.3728,1.37255,1.3727,35600001.0
2006-02-07 06:49:00,1.37254,1.37279,1.37246,1.37256,360600001.0
2006-02-07 06:50:00,1.37251,1.37254,1.37243,1.37251,43300000.0
2006-02-07 06:51:00,1.37281,1.37281,1.3723,1.37259,34600000.0
2006-02-07 06:52:00,1.37247,1.37273,1.37247,1.3725,198000000.0
2006-02-07 06:53:00,1.37249,1.37276,1.37249,1.37256,200500000.0
2006-02-07 06:54:00,1.37243,1.37273,1.37229,1.37233,497700002.0
2006-02-07 06:55:00,1.37231,1.37241,1.37221,1.37233,309600000.0
2006-02-07 06:56:00,1.37245,1.37245,1.37226,1.37226,19600000.0
2006-02-07 06:57:00,1.37229,1.37234,1.37226,1.37227,76600000.0
2006-02-07 06:58:00,1.37224,1.37229,1.37209,1.37222,216000000.0
2006-02-07 06:59:00,1.37216,1.37237,1.37209,1.37219,375700002.0
2006-02-07 07:00:00,1.37233,1.37242,1.37229,1.37229,117400000.0
2006-02-07 07:01:00,1.37214,1.37229,1.37214,1.37227,267200000.0
2006-02-07 07:02:00,1.37226,1.37241,1.37218,1.37227,383100002.0
2006-02-07 07:03:00,1.37226,1.37235,1.37218,1.37235,133900000.0
2006-02-07 07:04:00,1.37236,1.37243,1.37222,1.37229,321900001.0
2006-02-07 07:05:00,1.37237,1.37237,1.37221,1.37227,109400000.0
2006-02-07 07:06:00,1.37232,1.37246,1.3722,1.37237,198500000.0
2006-02-07 07:07:00,1.37231,1.37234,1.37214,1.37227,200700000.0
2006-02-07 07:08:00,1.37243,1.37262,1.37234,1.37246,246900000.0
2006-02-07 07:09:00,1.37251,1.37274,1.37251,1.37261,232100002.0
2006-02-07 07:10:00,1.37266,1.37266,1.37242,1.37247,447800000.0
2006-02-07 07:11:00,1.37259,1.37262,1.37251,1.37253,341700000.0
2006-02-07 07:12:00,1.37247,1.37264,1.37241,1.37264,242900000.0
2006-02-07 07:13:00,1.37271,1.37271,1.37248,1.37254,254200000.0
2006-02-07 07:14:00,1.37256,1.37276,1.37245,1.37276,469300001.0
2006-02-07 07:15:00,1.37276,1.3728,1.37237,1.37271,259700000.0
2006-02-07 07:16:00,1.37276,1.37291,1.37271,1.37291,215000000.0
2006-02-07 07:17:00,1.37287,1.37292,1.37269,1.3727,180900000.0
2006-02-07 07:18:00,1.37272,1.37295,1.37267,1.3729,412900000.0
2006-02-07 07:19:00,1.37287,1.373,1.37272,1.37292,270400000.0
2006-02-07 07:20:00,1.37283,1.37298,1.3727,1.37285,449100000.0
2006-02-07 07:21:00,1.37277,1.37301,1.37275,1.37278,262600000.0
2006-02-07 07:22:00,1.3729,1.3731,1.37285,1.3729,336500000.0
2006-02-07 07:23:00,1.37287,1.37319,1.37273,1.37292,433400001.0
2006-02-07 07:24:00,1.37283,1.37298,1.3728,1.3728,300800001.0
2006-02-07 07:25:00,1.37278,1.37286,1.37265,1.37277,368700000.0
2006-02-07 07:26:00,1.37271,1.37286,1.37261,1.37274,320000005.0
2006-02-07 07:27:00,1.37273,1.37284,1.37259,1.37281,150200000.0
2006-02-07 07:28:00,1.37284,1.3729,1.37279,1.37286,265400002.0
2006-02-07 07:29:00,1.37271,1.37281,1.37256,1.37256,246500001.0
2006-02-07 07:30:00,1.37261,1.37275,1.37252,1.37259,578900000.0
2006-02-07 07:31:00,1.37249,1.37267,1.37246,1.37252,241500000.0
2006-02-07 07:32:00,1.37234,1.3725,1.37226,1.37244,438100000.0
2006-02-07 07:33:00,1.37237,1.37248,1.37222,1.37222,407100001.0
2006-02-07 07:34:00,1.37232,1.37259,1.37226,1.37243,228400000.0
2006-02-07 07:35:00,1.37244,1.3726,1.37244,1.37247,267200002.0
2006-02-07 07:36:00,1.3725,1.37269,1.37239,1.37263,397300000.0
2006-02-07 07:37:00,1.37251,1.37251,1.37225,1.3724,189800000.0
2006-02-07 07:38:00,1.37235,1.3725,1.37232,1.37235,39200000.0
2006-02-07 07:39:00,1.37224,1.37245,1.37219,1.37228,381600001.0
2006-02-07 07:40:00,1.37223,1.37235,1.3721,1.37218,305400000.0
2006-02-07 07:41:00,1.37216,1.37238,1.3721,1.37226,668000002.0
2006-02-07 07:42:00,1.37228,1.37244,1.37223,1.37238,324100001.0
2006-02-07 07:43:00,1.37242,1.37264,1.37237,1.37252,207800001.0
2006-02-07 07:44:00,1.37259,1.37272,1.37253,1.37261,388200000.0
2006-02-07 07:45:00,1.37267,1.37271,1.37247,1.3725,416700000.0
2006-02-07 07:46:00,1.37251,1.37277,1.37248,1.3726,440400000.0
2006-02-07 07:47:00,1.37257,1.37307,1.37257,1.3727,625800000.0
2006-02-07 07:48:00,1.37268,1.37287,1.37261,1.37266,733900003.0
2006-02-07 07:49:00,1.37287,1.37297,1.37268,1.3728,716900001.0
2006-02-07 07:50:00,1.37284,1.37301,1.37274,1.37286,626100002.0
2006-02-07 07:51:00,1.37293,1.37295,1.37265,1.37287,665100002.0
2006-02-07 07:52:00,1.37285,1.37292,1.37273,1.37283,407700000.0
2006-02-07 07:53:00,1.3728,1.37303,1.37265,1.37287,564600001.0
2006-02-07 07:54:00,1.37281,1.37296,1.37268,1.37278,387300000.0
2006-02-07 07:55:00,1.37288,1.37292,1.37269,1.37279,393500001.0
2006-02-07 07:56:00,1.37266,1.37288,1.37256,1.3728,628700001.0
2006-02-07 07:57:00,1.3728,1.37292,1.37265,1.37278,601200003.0
2006-02-07 07:58:00,1.37281,1.37282,1.37261,1.37264,691500001.0
2006-02-07 07:59:00,1.37271,1.37297,1.37269,1.37277,497400001.0
2006-02-07 08:00:00,1.37277,1.37285,1.37262,1.37272,453700002.0
2006-02-07 08:01:00,1.37259,1.37309,1.37255,1.37279,473100000.0
2006-02-07 08:02:00,1.37279,1.37294,1.37273,1.37286,221100000.0
2006-02-07 08:03:00,1.37295,1.37302,1.37279,1.37284,533500002.0
2006-02-07 08:04:00,1.37288,1.37308,1.37285,1.37299,431200001.0
2006-02-07 08:05:00,1.37304,1.37304,1.37276,1.37281,304400002.0
2006-02-07 08:06:00,1.37311,1.37311,1.37266,1.37291,594500000.0
2006-02-07 08:07:00,1.37276,1.37291,1.37266,1.37278,475000001.0
2006-02-07 08:08:00,1.37281,1.37291,1.37274,1.37286,383600001.0
2006-02-07 08:09:00,1.37284,1.37294,1.37264,1.37273,506000000.0
2006-02-07 08:10:00,1.37274,1.37289,1.37254,1.37287,519500000.0
2006-02-07 08:11:00,1.37277,1.37292,1.37259,1.37271,263700001.0
2006-02-07 08:12:00,1.37262,1.37269,1.37236,1.37242,426200000.0
2006-02-07 08:13:00,1.37237,1.37249,1.37229,1.37239,219100000.0
2006-02-07 08:14:00,1.37243,1.37262,1.37243,1.37254,108200000.0
2006-02-07 08:15:00,1.37242,1.37265,1.37238,1.37255,303500002.0
2006-02-07 08:16:00,1.37251,1.37251,1.37231,1.37231,270300001.0
2006-02-07 08:17:00,1.37235,1.37245,1.37226,1.37226,244800000.0
2006-02-07 08:18:00,1.37219,1.37245,1.3721,1.37234,167900001.0
2006-02-07 08:19:00,1.37236,1.37253,1.37228,1.3725,293000000.0
2006-02-07 08:20:00,1.37249,1.37259,1.37236,1.37239,277000002.0
2006-02-07 08:21:00,1.37239,1.37271,1.37233,1.37253,534900001.0
2006-02-07 08:22:00,1.37254,1.37263,1.37242,1.37248,324700000.0
2006-02-07 08:23:00,1.37256,1.37271,1.37251,1.37257,266200001.0
2006-02-07 08:24:00,1.37261,1.37284,1.37254,1.37259,417100000.0
2006-02-07 08:25:00,1.37267,1.37267,1.3724,1.37244,486600000.0
2006-02-07 08:26:00,1.37245,1.37263,1.37243,1.37259,371300000.0
2006-02-07 08:27:00,1.37254,1.37254,1.37231,1.37244,397000001.0
2006-02-07 08:28:00,1.3724,1.37263,1.37235,1.37241,544000001.0
2006-02-07 08:29:00,1.3723,1.37242,1.37217,1.37222,434600001.0
2006-02-07 08:30:00,1.37217,1.3723,1.37209,1.37224,470500001.0
2006-02-07 08:31:00,1.37225,1.37234,1.37205,1.37229,230500000.0
2006-02-07 08:32:00,1.37232,1.3725,1.37227,1.37243,282900001.0
2006-02-07 08:33:00,1.37247,1.37253,1.37242,1.37248,211800002.0
2006-02-07 08:34:00,1.3725,1.37282,1.3725,1.37263,634200002.0
2006-02-07 08:35:00,1.37289,1.37306,1.37275,1.37277,492600001.0
2006-02-07 08:36:00,1.37284,1.37314,1.37279,1.37305,388200000.0
2006-02-07 08:37:00,1.37278,1.37293,1.3727,1.37289,326100001.0
2006-02-07 08:38:00,1.37287,1.37293,1.37267,1.37286,386700003.0
2006-02-07 08:39:00,1.37289,1.37305,1.37261,1.37286,567400003.0
2006-02-07 08:40:00,1.3728,1.37307,1.3728,1.3728,345400000.0
2006-02-07 08:41:00,1.37312,1.37336,1.37293,1.37315,491700001.0
2006-02-07 08:42:00,1.37315,1.37324,1.37293,1.37301,496000001.0
2006-02-07 08:43:00,1.37307,1.37345,1.37307,1.37319,256500000.0
2006-02-07 08:44:00,1.37316,1.37338,1.37303,1.37331,504200001.0
2006-02-07 08:45:00,1.37341,1.37344,1.37294,1.37298,640400000.0
2006-02-07 08:46:00,1.37297,1.37322,1.37272,1.3728,816400005.0
2006-02-07 08:47:00,1.37308,1.37322,1.37283,1.37285,567000001.0
2006-02-07 08:48:00,1.37279,1.37325,1.3727,1.37297,397400001.0
2006-02-07 08:49:00,1.37304,1.37329,1.37302,1.37312,521600002.0
2006-02-07 08:50:00,1.37323,1.37323,1.37269,1.37289,494600000.0
2006-02-07 08:51:00,1.37302,1.37324,1.37286,1.37299,544000001.0
2006-02-07 08:52:00,1.37306,1.37317,1.37268,1.37284,486200000.0
2006-02-07 08:53:00,1.37301,1.37317,1.3727,1.37301,488900001.0
2006-02-07 08:54:00,1.37298,1.3732,1.37293,1.37305,704500001.0
2006-02-07 08:55:00,1.37318,1.37352,1.37315,1.37351,613600000.0
2006-02-07 08:56:00,1.37349,1.37394,1.37349,1.37364,586200001.0
2006-02-07 08:57:00,1.37363,1.37394,1.37351,1.37352,545200001.0
2006-02-07 08:58:00,1.37358,1.37391,1.37351,1.37366,524200001.0
2006-02-07 08:59:00,1.37355,1.37379,1.37354,1.37363,316400001.0
2006-02-07 09:00:00,1.37357,1.37376,1.37345,1.37366,455300001.0
2006-02-07 09:01:00,1.37365,1.37392,1.37363,1.37371,357400000.0
2006-02-07 09:02:00,1.37349,1.37371,1.37336,1.37356,696000002.0
2006-02-07 09:03:00,1.37354,1.37356,1.37332,1.37346,598400002.0
2006-02-07 09:04:00,1.37368,1.37402,1.37344,1.3739,631800000.0
2006-02-07 09:05:00,1.37384,1.37394,1.37364,1.37385,530200001.0
2006-02-07 09:06:00,1.37372,1.37406,1.37359,1.37392,555000001.0
2006-02-07 09:07:00,1.37404,1.37456,1.37403,1.37406,361700000.0
2006-02-07 09:08:00,1.37411,1.37411,1.37386,1.37411,224400001.0
2006-02-07 09:09:00,1.37424,1.37439,1.37417,1.37424,266500000.0
2006-02-07 09:10:00,1.37418,1.37431,1.37401,1.37412,319800001.0
2006-02-07 09:11:00,1.37396,1.37435,1.37392,1.37397,611800001.0
2006-02-07 09:12:00,1.37384,1.37413,1.37384,1.37389,465700001.0
2006-02-07 09:13:00,1.37393,1.37419,1.37386,1.37399,498400000.0
2006-02-07 09:14:00,1.37393,1.37418,1.37392,1.37418,321000002.0
2006-02-07 09:15:00,1.37415,1.37425,1.37388,1.37416,422500000.0
2006-02-07 09:16:00,1.37395,1.37415,1.37384,1.3739,547400003.0
2006-02-07 09:17:00,1.37381,1.37399,1.37371,1.37379,511900000.0
2006-02-07 09:18:00,1.37368,1.37377,1.37358,1.3736,199500001.0
2006-02-07 09:19:00,1.37355,1.37369,1.37333,1.37342,539600003.0
2006-02-07 09:20:00,1.3732,1.37349,1.3731,1.37314,276300000.0
2006-02-07 09:21:00,1.37322,1.37347,1.37315,1.37333,375400001.0
2006-02-07 09:22:00,1.37326,1.37344,1.37304,1.37341,343600001.0
2006-02-07 09:23:00,1.3736,1.3737,1.3734,1.37369,352500000.0
2006-02-07 09:24:00,1.37368,1.37368,1.37326,1.37326,334600000.0
2006-02-07 09:25:00,1.37329,1.3735,1.37329,1.3734,438000003.0
2006-02-07 09:26:00,1.37333,1.37357,1.37327,1.37352,593800002.0
2006-02-07 09:27:00,1.37335,1.37353,1.3732,1.37328,363800001.0
2006-02-07 09:28:00,1.37329,1.37348,1.3732,1.37338,495500000.0
2006-02-07 09:29:00,1.37335,1.37349,1.37315,1.3734,440800002.0
2006-02-07 09:30:00,1.37334,1.3734,1.37301,1.37306,743400002.0
2006-02-07 09:31:00,1.37301,1.37335,1.37301,1.3731,394500002.0
2006-02-07 09:32:00,1.37304,1.37353,1.37304,1.37353,415100001.0
2006-02-07 09:33:00,1.37347,1.37347,1.3732,1.3732,318800000.0
2006-02-07 09:34:00,1.37337,1.37341,1.3732,1.37328,466200002.0
2006-02-07 09:35:00,1.3733,1.37349,1.3733,1.37338,218200000.0
2006-02-07 09:36:00,1.37325,1.37359,1.3732,1.37343,376000000.0
2006-02-07 09:37:00,1.37347,1.37364,1.37334,1.37357,417000000.0
2006-02-07 09:38:00,1.37341,1.37366,1.37288,1.37288,353000000.0
2006-02-07 09:39:00,1.37288,1.37313,1.37286,1.37286,400300001.0
2006-02-07 09:40:00,1.37267,1.37277,1.37254,1.37257,421800000.0
2006-02-07 09:41:00,1.37267,1.37297,1.37267,1.37281,465700000.0
2006-02-07 09:42:00,1.37293,1.37313,1.37278,1.37282,475300000.0
2006-02-07 09:43:00,1.37311,1.37336,1.37302,1.37305,299200000.0
2006-02-07 09:44:00,1.37295,1.37302,1.37267,1.37274,442800000.0
2006-02-07 09:45:00,1.37292,1.37299,1.37274,1.37289,529000001.0
2006-02-07 09:46:00,1.37294,1.37294,1.37278,1.37287,295800000.0
2006-02-07 09:47:00,1.37296,1.37317,1.37292,1.37314,436200001.0
2006-02-07 09:48:00,1.37326,1.37356,1.37324,1.37329,331800000.0
2006-02-07 09:49:00,1.37342,1.37389,1.37336,1.37374,608100003.0
2006-02-07 09:50:00,1.37403,1.37512,1.37403,1.37468,494100004.0
2006-02-07 09:51:00,1.37471,1.37495,1.37404,1.37414,465700000.0
2006-02-07 09:52:00,1.37392,1.37392,1.37343,1.37343,478200001.0
2006-02-07 09:53:00,1.37341,1.37373,1.37327,1.37355,357400001.0
2006-02-07 09:54:00,1.37332,1.3736,1.37286,1.3736,452100000.0
2006-02-07 09:55:00,1.37363,1.37386,1.37339,1.37369,638600001.0
2006-02-07 09:56:00,1.37356,1.3738,1.37356,1.37376,352600000.0
2006-02-07 09:57:00,1.37377,1.37378,1.37356,1.37369,620300002.0
2006-02-07 09:58:00,1.37369,1.37384,1.37346,1.37346,781700002.0
2006-02-07 09:59:00,1.37352,1.37369,1.37324,1.37354,646600002.0
2006-02-07 10:00:00,1.37343,1.37362,1.37334,1.37339,285500001.0
2006-02-07 10:01:00,1.37349,1.37374,1.37328,1.37362,623700001.0
2006-02-07 10:02:00,1.3738,1.37401,1.37365,1.37389,572700000.0
2006-02-07 10:03:00,1.37382,1.37403,1.37373,1.37386,415000000.0
2006-02-07 10:04:00,1.37385,1.3739,1.37355,1.3739,418700000.0
2006-02-07 10:05:00,1.37365,1.37394,1.37365,1.37383,440200000.0
2006-02-07 10:06:00,1.37407,1.37475,1.37407,1.3747,512600001.0
2006-02-07 10:07:00,1.37457,1.37503,1.37455,1.37485,503700002.0
2006-02-07 10:08:00,1.37481,1.37512,1.3748,1.37484,566700003.0
2006-02-07 10:09:00,1.37506,1.37543,1.37499,1.37522,478200000.0
2006-02-07 10:10:00,1.37509,1.37512,1.37487,1.37498,354600001.0
2006-02-07 10:11:00,1.37521,1.37568,1.37521,1.37531,355900000.0
2006-02-07 10:12:00,1.37543,1.37571,1.37511,1.37557,415700001.0
2006-02-07 10:13:00,1.37566,1.37566,1.37516,1.37537,560700001.0
2006-02-07 10:14:00,1.37531,1.37541,1.37498,1.37532,521000000.0
2006-02-07 10:15:00,1.37544,1.37549,1.3751,1.37512,391100000.0
2006-02-07 10:16:00,1.3751,1.37523,1.37497,1.37522,381200001.0
2006-02-07 10:17:00,1.37515,1.37539,1.37491,1.37496,290100000.0
2006-02-07 10:18:00,1.37503,1.37528,1.37503,1.37514,415000000.0
2006-02-07 10:19:00,1.37526,1.37535,1.37507,1.3751,329400000.0
2006-02-07 10:20:00,1.37489,1.37489,1.37418,1.37427,555100001.0
2006-02-07 10:21:00,1.37426,1.37431,1.37407,1.37417,424300002.0
2006-02-07 10:22:00,1.37412,1.37428,1.3739,1.37393,430300001.0
2006-02-07 10:23:00,1.3737,1.37372,1.37343,1.37347,528200001.0
2006-02-07 10:24:00,1.37352,1.37366,1.37334,1.37353,462600000.0
2006-02-07 10:25:00,1.37363,1.37365,1.37339,1.37359,397800001.0
2006-02-07 10:26:00,1.37353,1.37424,1.37353,1.37403,504800001.0
2006-02-07 10:27:00,1.37416,1.37441,1.37402,1.37407,485500000.0
2006-02-07 10:28:00,1.37387,1.37409,1.37378,1.37398,663700001.0
2006-02-07 10:29:00,1.37394,1.37416,1.3738,1.37394,528800001.0
2006-02-07 10:30:00,1.37409,1.37433,1.37397,1.37412,639300001.0
2006-02-07 10:31:00,1.374,1.37455,1.374,1.37438,493300000.0
2006-02-07 10:32:00,1.37441,1.37461,1.37379,1.37379,521000000.0
2006-02-07 10:33:00,1.3741,1.37432,1.3738,1.37424,467300000.0
2006-02-07 10:34:00,1.37425,1.37456,1.37416,1.37433,363100000.0
2006-02-07 10:35:00,1.37439,1.37477,1.37439,1.37456,490500001.0
2006-02-07 10:36:00,1.37449,1.37465,1.37425,1.37461,537800000.0
2006-02-07 10:37:00,1.37474,1.37497,1.37449,1.37497,530600000.0
2006-02-07 10:38:00,1.37492,1.37492,1.37455,1.37455,456100000.0
2006-02-07 10:39:00,1.37457,1.37481,1.37449,1.37481,422000000.0
2006-02-07 10:40:00,1.37476,1.37485,1.37462,1.37478,328600001.0
2006-02-07 10:41:00,1.37468,1.3747,1.37434,1.37463,645400001.0
2006-02-07 10:42:00,1.37468,1.37473,1.37433,1.37447,404100003.0
2006-02-07 10:43:00,1.37444,1.37481,1.37438,1.37438,408400001.0
2006-02-07 10:44:00,1.37442,1.37474,1.37425,1.37458,587800003.0
2006-02-07 10:45:00,1.3748,1.37495,1.37459,1.37493,543800001.0
2006-02-07 10:46:00,1.37495,1.37518,1.37485,1.37512,275700000.0
2006-02-07 10:47:00,1.37518,1.37568,1.37494,1.37541,416200001.0
2006-02-07 10:48:00,1.37546,1.37588,1.37545,1.37588,495700000.0
2006-02-07 10:49:00,1.37607,1.37607,1.37582,1.37582,411000000.0
2006-02-07 10:50:00,1.37573,1.37588,1.37543,1.37569,542300001.0
2006-02-07 10:51:00,1.37551,1.3759,1.37549,1.37579,482400001.0
2006-02-07 10:52:00,1.37605,1.37608,1.37578,1.37596,291000001.0
2006-02-07 10:53:00,1.37575,1.37611,1.37575,1.37597,350400000.0
2006-02-07 10:54:00,1.37612,1.37631,1.37603,1.37617,434300002.0
2006-02-07 10:55:00,1.37623,1.37639,1.37611,1.37623,534400000.0
2006-02-07 10:56:00,1.37631,1.37644,1.37613,1.37623,437800001.0
2006-02-07 10:57:00,1.37628,1.37651,1.37616,1.37642,386300002.0
2006-02-07 10:58:00,1.37641,1.37641,1.37603,1.37603,465900000.0
2006-02-07 10:59:00,1.37581,1.37634,1.3758,1.37617,787000001.0
2006-02-07 11:00:00,1.37646,1.3766,1.37633,1.37654,482500002.0
2006-02-07 11:01:00,1.37632,1.37667,1.37625,1.37648,563400001.0
2006-02-07 11:02:00,1.37634,1.37649,1.37622,1.37637,494100001.0
2006-02-07 11:03:00,1.3766,1.37691,1.3766,1.3769,258100001.0
2006-02-07 11:04:00,1.37686,1.37688,1.37652,1.37663,515500000.0
2006-02-07 11:05:00,1.37692,1.37712,1.3768,1.37695,490400002.0
2006-02-07 11:06:00,1.37709,1.37729,1.37685,1.37708,621500001.0
2006-02-07 11:07:00,1.37686,1.37706,1.37681,1.37694,287500000.0
2006-02-07 11:08:00,1.37699,1.37699,1.37647,1.37664,357900002.0
2006-02-07 11:09:00,1.37647,1.37674,1.37643,1.37649,376000000.0
2006-02-07 11:10:00,1.37669,1.37685,1.37662,1.37677,462900000.0
2006-02-07 11:11:00,1.37673,1.37712,1.37673,1.37685,562500002.0
2006-02-07 11:12:00,1.3768,1.37707,1.37669,1.37682,546300003.0
2006-02-07 11:13:00,1.37701,1.37703,1.37677,1.37703,347500000.0
2006-02-07 11:14:00,1.3772,1.37736,1.37709,1.37732,469600000.0
2006-02-07 11:15:00,1.37726,1.37744,1.37699,1.37702,463400003.0
2006-02-07 11:16:00,1.37705,1.37727,1.37681,1.37709,430800000.0
2006-02-07 11:17:00,1.37713,1.37732,1.37692,1.37701,459600001.0
2006-02-07 11:18:00,1.3771,1.37735,1.37685,1.37713,437600001.0
2006-02-07 11:19:00,1.37718,1.37735,1.37711,1.37725,390700000.0
2006-02-07 11:20:00,1.37717,1.37739,1.37692,1.37692,670400002.0
2006-02-07 11:21:00,1.37702,1.37703,1.37663,1.37681,535000001.0
2006-02-07 11:22:00,1.37628,1.37647,1.37595,1.37614,556200000.0
2006-02-07 11:23:00,1.37603,1.37619,1.37572,1.37594,518000000.0
2006-02-07 11:24:00,1.37573,1.37593,1.37573,1.3758,490700002.0
2006-02-07 11:25:00,1.37589,1.37613,1.37586,1.37598,412600001.0
2006-02-07 11:26:00,1.37597,1.37615,1.37579,1.37585,518000001.0
2006-02-07 11:27:00,1.37585,1.3761,1.37553,1.37553,573100001.0
2006-02-07 11:28:00,1.37564,1.37568,1.37538,1.37567,378000001.0
2006-02-07 11:29:00,1.37583,1.37631,1.37583,1.37622,562900001.0
2006-02-07 11:30:00,1.37638,1.37669,1.37637,1.37659,453900001.0
2006-02-07 11:31:00,1.37671,1.37704,1.37669,1.3768,578500000.0
2006-02-07 11:32:00,1.37681,1.37743,1.37673,1.3773,426800001.0
2006-02-07 11:33:00,1.37731,1.3774,1.37683,1.37683,498700000.0
2006-02-07 11:34:00,1.37678,1.37712,1.37638,1.37685,604000000.0
2006-02-07 11:35:00,1.37711,1.37739,1.37681,1.37714,501700000.0
2006-02-07 11:36:00,1.37707,1.37734,1.37703,1.37705,484700001.0
2006-02-07 11:37:00,1.37689,1.37702,1.37664,1.37667,503500000.0
2006-02-07 11:38:00,1.37686,1.37723,1.37685,1.37704,483400001.0
2006-02-07 11:39:00,1.37713,1.37724,1.37656,1.37656,658300001.0
2006-02-07 11:40:00,1.37642,1.37645,1.37609,1.3763,704500002.0
2006-02-07 11:41:00,1.37654,1.37689,1.37643,1.37643,701600001.0
2006-02-07 11:42:00,1.37629,1.37629,1.37581,1.37601,535600000.0
2006-02-07 11:43:00,1.37603,1.37633,1.37603,1.37609,582800001.0
2006-02-07 11:44:00,1.37616,1.37625,1.37577,1.37583,657200000.0
2006-02-07 11:45:00,1.37578,1.37606,1.37564,1.37584,546400001.0
2006-02-07 11:46:00,1.3758,1.3762,1.37562,1.3762,524800002.0
2006-02-07 11:47:00,1.37621,1.37635,1.37604,1.3763,480800001.0
2006-02-07 11:48:00,1.37622,1.37632,1.376,1.37604,529100002.0
2006-02-07 11:49:00,1.37597,1.37607,1.3756,1.37574,482800001.0
2006-02-07 11:50:00,1.3759,1.37612,1.37579,1.37584,357300000.0
2006-02-07 11:51:00,1.37553,1.37564,1.37531,1.37541,192900001.0
2006-02-07 11:52:00,1.37534,1.37567,1.37534,1.37541,241700001.0
2006-02-07 11:53:00,1.37534,1.37547,1.3752,1.37538,162200000.0
2006-02-07 11:54:00,1.37523,1.37526,1.37498,1.37511,344000000.0
2006-02-07 11:55:00,1.37512,1.37512,1.37448,1.37458,461800000.0
2006-02-07 11:56:00,1.3746,1.37506,1.37457,1.37478,428100000.0
2006-02-07 11:57:00,1.37469,1.37479,1.37422,1.3747,560300002.0
2006-02-07 11:58:00,1.37483,1.3751,1.37452,1.37489,414000002.0
2006-02-07 11:59:00,1.37493,1.37497,1.37446,1.3745,415000000.0
2006-02-07 12:00:00,1.37453,1.37472,1.3743,1.37464,536700002.0
2006-02-07 12:01:00,1.3746,1.37472,1.37431,1.37431,378700003.0
2006-02-07 12:02:00,1.37425,1.37442,1.37421,1.37436,371800001.0
2006-02-07 12:03:00,1.37441,1.37442,1.37404,1.37404,374800001.0
2006-02-07 12:04:00,1.37384,1.37413,1.37379,1.374,438800000.0
2006-02-07 12:05:00,1.37416,1.37419,1.37396,1.37401,383200001.0
2006-02-07 12:06:00,1.37395,1.37416,1.37384,1.37403,362800001.0
2006-02-07 12:07:00,1.3741,1.37431,1.37397,1.37413,347100001.0
2006-02-07 12:08:00,1.37415,1.37463,1.37415,1.37446,556100001.0
2006-02-07 12:09:00,1.37431,1.37432,1.37394,1.37429,439100001.0
2006-02-07 12:10:00,1.37444,1.37454,1.37425,1.37441,374900000.0
2006-02-07 12:11:00,1.37439,1.37463,1.37432,1.37446,234200000.0
2006-02-07 12:12:00,1.37452,1.37478,1.37452,1.37478,252200001.0
2006-02-07 12:13:00,1.3748,1.37495,1.37471,1.37491,501200000.0
2006-02-07 12:14:00,1.37497,1.37507,1.37473,1.37505,661300003.0
2006-02-07 12:15:00,1.37499,1.37514,1.37489,1.37497,272600000.0
2006-02-07 12:16:00,1.37487,1.375,1.37477,1.37495,462700002.0
2006-02-07 12:17:00,1.37492,1.37494,1.37486,1.37492,226600000.0
2006-02-07 12:18:00,1.37494,1.37501,1.37469,1.37499,300800000.0
2006-02-07 12:19:00,1.37486,1.37486,1.37441,1.37462,437100000.0
2006-02-07 12:20:00,1.37471,1.37482,1.37455,1.37469,380800001.0
2006-02-07 12:21:00,1.37464,1.37475,1.37452,1.3746,389700002.0
2006-02-07 12:22:00,1.37476,1.37483,1.37458,1.37458,307100001.0
2006-02-07 12:23:00,1.37461,1.37461,1.37434,1.37444,416200000.0
2006-02-07 12:24:00,1.37426,1.37458,1.37415,1.37421,653500001.0
2006-02-07 12:25:00,1.37439,1.37455,1.37421,1.37431,476100001.0
2006-02-07 12:26:00,1.37431,1.37474,1.37429,1.37474,481500000.0
2006-02-07 12:27:00,1.37474,1.37484,1.37457,1.37465,459500002.0
2006-02-07 12:28:00,1.3748,1.37504,1.37471,1.37481,543700001.0
2006-02-07 12:29:00,1.37469,1.37486,1.37458,1.37466,728800002.0
2006-02-07 12:30:00,1.37463,1.37483,1.37452,1.37474,553500002.0
2006-02-07 12:31:00,1.37478,1.37501,1.37466,1.37476,690100001.0
2006-02-07 12:32:00,1.37469,1.37495,1.37453,1.37455,638300001.0
2006-02-07 12:33:00,1.37452,1.3747,1.37443,1.37457,50800000.0
2006-02-07 12:34:00,1.3744,1.37456,1.37418,1.37428,615200002.0
2006-02-07 12:35:00,1.37436,1.37446,1.37414,1.37439,623300001.0
2006-02-07 12:36:00,1.37403,1.3741,1.37373,1.37373,463300000.0
2006-02-07 12:37:00,1.37373,1.37385,1.37355,1.37369,481400000.0
2006-02-07 12:38:00,1.37396,1.37415,1.37389,1.37401,677400002.0
2006-02-07 12:39:00,1.37402,1.37426,1.37396,1.37419,473700000.0
2006-02-07 12:40:00,1.37427,1.37459,1.37426,1.37459,515200000.0
2006-02-07 12:41:00,1.37469,1.37481,1.37449,1.3745,284400003.0
2006-02-07 12:42:00,1.3745,1.37496,1.37449,1.37496,343800000.0
2006-02-07 12:43:00,1.375,1.37513,1.37484,1.37495,508200000.0
2006-02-07 12:44:00,1.3749,1.37492,1.37458,1.37471,400500000.0
2006-02-07 12:45:00,1.37485,1.37487,1.3745,1.37483,496900002.0
2006-02-07 12:46:00,1.37483,1.37492,1.37476,1.37487,459700001.0
2006-02-07 12:47:00,1.37477,1.37493,1.3747,1.37482,396400000.0
2006-02-07 12:48:00,1.37471,1.37482,1.37458,1.37466,521100000.0
2006-02-07 12:49:00,1.37476,1.375,1.37463,1.37487,513200001.0
2006-02-07 12:50:00,1.37487,1.37496,1.37463,1.37473,533800001.0
2006-02-07 12:51:00,1.3748,1.3752,1.37468,1.37469,370100000.0
2006-02-07 12:52:00,1.37481,1.375,1.37467,1.37472,388500004.0
2006-02-07 12:53:00,1.37469,1.37482,1.37456,1.37459,294200001.0
2006-02-07 12:54:00,1.37443,1.37459,1.37434,1.3744,471000004.0
2006-02-07 12:55:00,1.37431,1.37449,1.37418,1.3743,477400000.0
2006-02-07 12:56:00,1.37445,1.37445,1.3741,1.3742,442600000.0
2006-02-07 12:57:00,1.37436,1.37456,1.37419,1.37436,571000002.0
2006-02-07 12:58:00,1.37449,1.37473,1.37446,1.37472,326500000.0
2006-02-07 12:59:00,1.37474,1.37483,1.37451,1.37469,693600001.0
2006-02-07 13:00:00,1.37469,1.37469,1.37452,1.37467,212500000.0
2006-02-07 13:01:00,1.37457,1.37464,1.3744,1.37449,363300001.0
2006-02-07 13:02:00,1.37434,1.37462,1.37428,1.37433,385300000.0
2006-02-07 13:03:00,1.37425,1.37436,1.37409,1.37417,442400002.0
2006-02-07 13:04:00,1.37437,1.37448,1.37418,1.37434,274700000.0
2006-02-07 13:05:00,1.37443,1.37446,1.3743,1.37432,152600001.0
2006-02-07 13:06:00,1.3743,1.37437,1.37409,1.37417,412300001.0
2006-02-07 13:07:00,1.37413,1.37443,1.37413,1.37425,287900000.0
2006-02-07 13:08:00,1.37422,1.37424,1.37402,1.37408,220600000.0
2006-02-07 13:09:00,1.37422,1.37458,1.37415,1.37421,281500001.0
2006-02-07 13:10:00,1.37417,1.37417,1.37405,1.37407,133200000.0
2006-02-07 13:11:00,1.37407,1.37424,1.37391,1.37405,422400003.0
2006-02-07 13:12:00,1.37408,1.37411,1.37398,1.37408,273600001.0
2006-02-07 13:13:00,1.3741,1.37427,1.37406,1.37411,326600000.0
2006-02-07 13:14:00,1.37418,1.37418,1.37392,1.37408,323900001.0
2006-02-07 13:15:00,1.37406,1.37406,1.37371,1.374,429700001.0
2006-02-07 13:16:00,1.37399,1.37423,1.37399,1.37409,115700000.0
2006-02-07 13:17:00,1.3741,1.3741,1.37381,1.37384,97100000.0
2006-02-07 13:18:00,1.37379,1.37435,1.37379,1.37435,368900004.0
2006-02-07 13:19:00,1.37413,1.37429,1.37395,1.37422,288000001.0
2006-02-07 13:20:00,1.37411,1.37429,1.37396,1.37402,172100000.0
2006-02-07 13:21:00,1.37399,1.37404,1.37392,1.374,154600001.0
2006-02-07 13:22:00,1.37392,1.37405,1.37377,1.37405,191000000.0
2006-02-07 13:23:00,1.37406,1.37421,1.37402,1.37418,272100001.0
2006-02-07 13:24:00,1.37423,1.37424,1.37408,1.3741,263000000.0
2006-02-07 13:25:00,1.37406,1.37406,1.37382,1.37384,132800000.0
2006-02-07 13:26:00,1.37389,1.37408,1.37386,1.37405,206500000.0
2006-02-07 13:27:00,1.37412,1.3742,1.37389,1.3739,321700000.0
2006-02-07 13:28:00,1.37395,1.37408,1.37379,1.37395,506100000.0
2006-02-07 13:29:00,1.37387,1.37402,1.37372,1.37394,598600001.0
2006-02-07 13:30:00,1.37406,1.37431,1.37395,1.37423,562800001.0
2006-02-07 13:31:00,1.37417,1.37433,1.37398,1.37407,470900002.0
2006-02-07 13:32:00,1.37416,1.37443,1.37416,1.37443,237700000.0
2006-02-07 13:33:00,1.37442,1.37456,1.37428,1.37433,427100000.0
2006-02-07 13:34:00,1.37434,1.37451,1.37427,1.37443,320000001.0
2006-02-07 13:35:00,1.37466,1.37496,1.3746,1.3747,384300000.0
2006-02-07 13:36:00,1.37463,1.3747,1.3744,1.37447,442500001.0
2006-02-07 13:37:00,1.37451,1.37472,1.37448,1.37448,473000001.0
2006-02-07 13:38:00,1.37445,1.37463,1.37437,1.3744,445600002.0
2006-02-07 13:39:00,1.37456,1.37471,1.37451,1.37456,282200002.0
2006-02-07 13:40:00,1.37445,1.37483,1.37439,1.37462,397200001.0
2006-02-07 13:41:00,1.37467,1.37467,1.3743,1.37433,254500001.0
2006-02-07 13:42:00,1.37444,1.37476,1.37435,1.37451,170700001.0
2006-02-07 13:43:00,1.37449,1.37454,1.3743,1.37452,113000000.0
2006-02-07 13:44:00,1.37456,1.37473,1.3745,1.3746,281100000.0
2006-02-07 13:45:00,1.37475,1.37532,1.37475,1.37513,498600000.0
2006-02-07 13:46:00,1.37519,1.37536,1.37496,1.37528,443500001.0
2006-02-07 13:47:00,1.3753,1.37557,1.37523,1.37548,489300001.0
2006-02-07 13:48:00,1.37539,1.37545,1.3753,1.37533,222000000.0
2006-02-07 13:49:00,1.37497,1.37497,1.37483,1.37492,233400002.0
2006-02-07 13:50:00,1.37495,1.37495,1.37445,1.37455,345700002.0
2006-02-07 13:51:00,1.3744,1.37445,1.37419,1.37442,273400000.0
2006-02-07 13:52:00,1.37442,1.37471,1.37438,1.37465,399000000.0
2006-02-07 13:53:00,1.37467,1.37495,1.37462,1.37466,483100000.0
2006-02-07 13:54:00,1.37447,1.3748,1.37434,1.37467,379800001.0
2006-02-07 13:55:00,1.3745,1.37469,1.37438,1.37446,314000001.0
2006-02-07 13:56:00,1.37439,1.37442,1.37403,1.37434,406300003.0
2006-02-07 13:57:00,1.37425,1.37434,1.37406,1.37421,355500000.0
2006-02-07 13:58:00,1.37419,1.37441,1.37409,1.37441,235300000.0
2006-02-07 13:59:00,1.37421,1.37438,1.37409,1.37411,375700001.0
2006-02-07 14:00:00,1.37395,1.37471,1.37395,1.37471,298700000.0
2006-02-07 14:01:00,1.37457,1.37458,1.37378,1.37396,392700003.0
2006-02-07 14:02:00,1.37386,1.37392,1.37325,1.37364,420000002.0
2006-02-07 14:03:00,1.37347,1.37358,1.37315,1.37315,394100000.0
2006-02-07 14:04:00,1.37288,1.37288,1.37225,1.37227,451100001.0
2006-02-07 14:05:00,1.37237,1.37256,1.37205,1.37215,384700001.0
2006-02-07 14:06:00,1.37221,1.37238,1.37205,1.37234,360000000.0
2006-02-07 14:07:00,1.37255,1.37288,1.37253,1.37253,339700001.0
2006-02-07 14:08:00,1.37259,1.37281,1.37254,1.37255,340300000.0
2006-02-07 14:09:00,1.37264,1.37291,1.37262,1.37266,168200000.0
2006-02-07 14:10:00,1.37277,1.37286,1.37267,1.37278,251600000.0
2006-02-07 14:11:00,1.37286,1.37303,1.37265,1.37297,134600000.0
2006-02-07 14:12:00,1.37303,1.37333,1.373,1.37322,220100000.0
2006-02-07 14:13:00,1.37325,1.37346,1.37323,1.37342,178500000.0
2006-02-07 14:14:00,1.37332,1.37341,1.37321,1.37338,217500001.0
2006-02-07 14:15:00,1.37342,1.37353,1.37321,1.37338,391100000.0
2006-02-07 14:16:00,1.37329,1.37337,1.37309,1.37316,177400000.0
2006-02-07 14:17:00,1.37302,1.37306,1.37261,1.37288,611400002.0
2006-02-07 14:18:00,1.37285,1.37297,1.37257,1.37284,369400000.0
2006-02-07 14:19:00,1.37271,1.37286,1.37237,1.37238,393100001.0
2006-02-07 14:20:00,1.37231,1.37246,1.37223,1.37246,193400000.0
2006-02-07 14:21:00,1.37241,1.37247,1.37188,1.37209,385600003.0
2006-02-07 14:22:00,1.37235,1.37245,1.3721,1.37235,595900003.0
2006-02-07 14:23:00,1.3725,1.3725,1.37217,1.37238,191500000.0
2006-02-07 14:24:00,1.37231,1.3726,1.37227,1.3723,439700001.0
2006-02-07 14:25:00,1.37238,1.37258,1.37231,1.37246,556100003.0
2006-02-07 14:26:00,1.37249,1.37262,1.37242,1.37254,605500000.0
2006-02-07 14:27:00,1.37273,1.37297,1.37257,1.3728,400300000.0
2006-02-07 14:28:00,1.37271,1.37272,1.3722,1.37263,52600000.0
2006-02-07 14:29:00,1.37266,1.37281,1.37247,1.37259,50800000.0
2006-02-07 14:30:00,1.37254,1.37266,1.37208,1.37263,51700000.0
2006-02-07 14:31:00,1.37234,1.37279,1.37234,1.37267,43400000.0
2006-02-07 14:32:00,1.37275,1.37275,1.37247,1.37262,30800000.0
2006-02-07 14:33:00,1.37235,1.37257,1.37228,1.37248,29000000.0
2006-02-07 14:34:00,1.37254,1.37271,1.37246,1.37271,30900000.0
2006-02-07 14:35:00,1.37286,1.37286,1.37251,1.37263,27200000.0
2006-02-07 14:36:00,1.37283,1.37292,1.37232,1.37232,57200001.0
2006-02-07 14:37:00,1.37277,1.37285,1.37269,1.37285,53800001.0
2006-02-07 14:38:00,1.3728,1.37287,1.37251,1.37287,33800000.0
2006-02-07 14:39:00,1.37266,1.37297,1.37235,1.37291,47800001.0
2006-02-07 14:40:00,1.37306,1.37326,1.37297,1.37306,44900001.0
2006-02-07 14:41:00,1.37305,1.37309,1.37287,1.37307,36200000.0
2006-02-07 14:42:00,1.37291,1.37302,1.37223,1.37223,35200000.0
2006-02-07 14:43:00,1.37266,1.37277,1.37242,1.37242,54000000.0
2006-02-07 14:44:00,1.37242,1.37262,1.37234,1.37252,60400000.0
2006-02-07 14:45:00,1.37238,1.37258,1.37219,1.37238,40000000.0
2006-02-07 14:46:00,1.37255,1.37257,1.3724,1.37247,40400000.0
2006-02-07 14:47:00,1.37244,1.37244,1.37221,1.3724,27800000.0
2006-02-07 14:48:00,1.3724,1.37264,1.3723,1.37264,35200000.0
2006-02-07 14:49:00,1.3727,1.37286,1.37258,1.3726,66800001.0
2006-02-07 14:50:00,1.37238,1.3729,1.37238,1.3729,34800000.0
2006-02-07 14:51:00,1.37326,1.37326,1.373,1.37303,30600000.0
2006-02-07 14:52:00,1.37291,1.37309,1.3727,1.37309,37400000.0
2006-02-07 14:53:00,1.37302,1.37302,1.37266,1.37281,32600000.0
2006-02-07 14:54:00,1.37314,1.37347,1.37294,1.37301,43600000.0
2006-02-07 14:55:00,1.37323,1.37336,1.37308,1.37311,24200000.0
2006-02-07 14:56:00,1.37325,1.37325,1.37299,1.37302,30800000.0
2006-02-07 14:57:00,1.37306,1.37306,1.37266,1.37272,41600001.0
2006-02-07 14:58:00,1.37262,1.37275,1.37247,1.37247,40400000.0
2006-02-07 14:59:00,1.37253,1.3726,1.37233,1.37237,49300000.0
2006-02-07 15:00:00,1.3724,1.37261,1.37218,1.37218,109400000.0
2006-02-07 15:01:00,1.37282,1.37329,1.37282,1.37314,35200000.0
2006-02-07 15:02:00,1.37329,1.37329,1.37303,1.37322,34800000.0
2006-02-07 15:03:00,1.3732,1.37346,1.37289,1.37308,36400000.0
2006-02-07 15:04:00,1.37296,1.37322,1.37289,1.37322,54500000.0
2006-02-07 15:05:00,1.37315,1.37327,1.37313,1.37325,31800000.0
2006-02-07 15:06:00,1.37321,1.37338,1.37274,1.37324,61200000.0
2006-02-07 15:07:00,1.3734,1.3734,1.37303,1.37321,52800000.0
2006-02-07 15:08:00,1.37312,1.37328,1.37292,1.3732,40600000.0
2006-02-07 15:09:00,1.37336,1.3735,1.37304,1.37336,41800000.0
2006-02-07 15:10:00,1.37329,1.37329,1.37298,1.37298,44700000.0
2006-02-07 15:11:00,1.3732,1.37336,1.37318,1.37325,45500000.0
2006-02-07 15:12:00,1.37317,1.3733,1.37301,1.37307,34000000.0
2006-02-07 15:13:00,1.37332,1.37332,1.37319,1.3732,56900001.0
2006-02-07 15:14:00,1.37293,1.37304,1.37289,1.37289,37800000.0
2006-02-07 15:15:00,1.37293,1.3731,1.37253,1.37296,48200001.0
2006-02-07 15:16:00,1.373,1.37311,1.373,1.37311,37800000.0
2006-02-07 15:17:00,1.3731,1.3732,1.373,1.37319,30200000.0
2006-02-07 15:18:00,1.37291,1.37303,1.37246,1.37283,27800000.0
2006-02-07 15:19:00,1.37272,1.37275,1.37245,1.37247,37600000.0
2006-02-07 15:20:00,1.3722,1.37225,1.37212,1.37217,29600000.0
2006-02-07 15:21:00,1.3722,1.37233,1.3722,1.37233,80700000.0
2006-02-07 15:22:00,1.37202,1.37236,1.372,1.37232,47000000.0
2006-02-07 15:23:00,1.37251,1.37251,1.37231,1.37244,37600000.0
2006-02-07 15:24:00,1.37262,1.37266,1.37253,1.37266,28900000.0
2006-02-07 15:25:00,1.37292,1.37299,1.37252,1.37252,28800000.0
2006-02-07 15:26:00,1.3726,1.37285,1.3726,1.37279,43300000.0
2006-02-07 15:27:00,1.37264,1.37305,1.37264,1.373,47200000.0
2006-02-07 15:28:00,1.37299,1.37338,1.37299,1.37338,43100000.0
2006-02-07 15:29:00,1.37356,1.37424,1.37356,1.37383,36200000.0
2006-02-07 15:30:00,1.37392,1.37392,1.37349,1.37363,24400000.0
2006-02-07 15:31:00,1.37363,1.37363,1.37329,1.37334,40200000.0
2006-02-07 15:32:00,1.37337,1.374,1.37337,1.37379,42800000.0
2006-02-07 15:33:00,1.37372,1.37372,1.37329,1.37361,37800000.0
2006-02-07 15:34:00,1.37351,1.37364,1.37334,1.37334,30200000.0
2006-02-07 15:35:00,1.37346,1.37374,1.37328,1.37328,39000000.0
2006-02-07 15:36:00,1.37359,1.37366,1.37336,1.37339,41600000.0
2006-02-07 15:37:00,1.37374,1.37387,1.37331,1.37354,38500000.0
2006-02-07 15:38:00,1.37348,1.37359,1.37338,1.3735,51900000.0
2006-02-07 15:39:00,1.37345,1.37366,1.37345,1.37363,31600000.0
2006-02-07 15:40:00,1.37389,1.37396,1.37323,1.37323,36000000.0
2006-02-07 15:41:00,1.37326,1.37331,1.3729,1.37331,45200000.0
2006-02-07 15:42:00,1.37322,1.3733,1.37306,1.3733,41400000.0
2006-02-07 15:43:00,1.37323,1.3734,1.37302,1.3734,53200000.0
2006-02-07 15:44:00,1.37341,1.37346,1.37306,1.37337,29600000.0
2006-02-07 15:45:00,1.37317,1.37377,1.37317,1.37364,42800000.0
2006-02-07 15:46:00,1.37368,1.37381,1.37365,1.3737,49800000.0
2006-02-07 15:47:00,1.37356,1.37387,1.37338,1.37387,46600000.0
2006-02-07 15:48:00,1.37393,1.37403,1.37366,1.37403,33000000.0
2006-02-07 15:49:00,1.37414,1.37451,1.37401,1.37451,37400000.0
2006-02-07 15:50:00,1.37434,1.37443,1.37431,1.37431,23400000.0
2006-02-07 15:51:00,1.37427,1.37439,1.37413,1.3743,24400000.0
2006-02-07 15:52:00,1.37433,1.37447,1.37425,1.37433,42600000.0
2006-02-07 15:53:00,1.37446,1.37462,1.37441,1.37457,36200000.0
2006-02-07 15:54:00,1.37472,1.37536,1.37463,1.37532,40400000.0
2006-02-07 15:55:00,1.37641,1.37753,1.37641,1.37713,57800000.0
2006-02-07 15:56:00,1.37715,1.37731,1.37655,1.37704,32800000.0
2006-02-07 15:57:00,1.37713,1.37735,1.37697,1.37697,23000000.0
2006-02-07 15:58:00,1.37718,1.37722,1.37696,1.37696,19400000.0
2006-02-07 15:59:00,1.37684,1.37684,1.37652,1.37663,26800000.0
2006-02-07 16:00:00,1.37667,1.37705,1.37667,1.37702,29600000.0
2006-02-07 16:01:00,1.37696,1.37702,1.37676,1.37681,28700000.0
2006-02-07 16:02:00,1.37682,1.37709,1.37682,1.37706,40700000.0
2006-02-07 16:03:00,1.37711,1.37813,1.37711,1.37804,54300000.0
2006-02-07 16:04:00,1.37785,1.37811,1.37764,1.37781,22400000.0
2006-02-07 16:05:00,1.37824,1.37868,1.37822,1.37856,30700000.0
2006-02-07 16:06:00,1.3787,1.37878,1.37827,1.37855,31600000.0
2006-02-07 16:07:00,1.37847,1.37873,1.37847,1.37865,49500000.0
2006-02-07 16:08:00,1.37875,1.37875,1.37802,1.37813,37800000.0
2006-02-07 16:09:00,1.37788,1.37808,1.37779,1.37789,41800000.0
2006-02-07 16:10:00,1.37805,1.37829,1.37791,1.37815,42000000.0
2006-02-07 16:11:00,1.37796,1.37821,1.37793,1.37803,22800000.0
2006-02-07 16:12:00,1.37805,1.37817,1.37794,1.37805,32600000.0
2006-02-07 16:13:00,1.37793,1.37899,1.37784,1.37899,27000000.0
2006-02-07 16:14:00,1.37894,1.379,1.37864,1.379,49600000.0
2006-02-07 16:15:00,1.37893,1.37912,1.37866,1.37896,45700000.0
2006-02-07 16:16:00,1.37872,1.37885,1.37855,1.37855,39600000.0
2006-02-07 16:17:00,1.37836,1.379,1.37835,1.379,29200000.0
2006-02-07 16:18:00,1.37923,1.37967,1.37923,1.37941,30400000.0
2006-02-07 16:19:00,1.37965,1.37981,1.37955,1.37966,36400000.0
2006-02-07 16:20:00,1.37961,1.37992,1.37961,1.37974,36200000.0
2006-02-07 16:21:00,1.37965,1.37989,1.37957,1.37973,51400000.0
2006-02-07 16:22:00,1.3796,1.3796,1.37907,1.37913,42600000.0
2006-02-07 16:23:00,1.37915,1.37941,1.37902,1.37941,38000001.0
2006-02-07 16:24:00,1.37948,1.3795,1.37932,1.37934,26600000.0
2006-02-07 16:25:00,1.37949,1.37949,1.37878,1.3791,37600000.0
2006-02-07 16:26:00,1.37933,1.37954,1.37929,1.37931,43000000.0
2006-02-07 16:27:00,1.37928,1.3794,1.37911,1.37911,31800000.0
2006-02-07 16:28:00,1.37923,1.37951,1.37913,1.37947,40700000.0
2006-02-07 16:29:00,1.37955,1.37957,1.37938,1.37947,37400000.0
2006-02-07 16:30:00,1.37952,1.37952,1.3792,1.3793,53600000.0
2006-02-07 16:31:00,1.37945,1.3799,1.37945,1.37986,40000000.0
2006-02-07 16:32:00,1.38032,1.38082,1.37995,1.38082,51400000.0
2006-02-07 16:33:00,1.38079,1.38103,1.38066,1.38085,46800001.0
2006-02-07 16:34:00,1.38093,1.38094,1.38048,1.3807,46000000.0
2006-02-07 16:35:00,1.38137,1.38144,1.38087,1.38102,32600000.0
2006-02-07 16:36:00,1.38063,1.38087,1.38054,1.38081,36300000.0
2006-02-07 16:37:00,1.38089,1.38121,1.38079,1.38107,42200000.0
2006-02-07 16:38:00,1.381,1.38146,1.381,1.38101,56600000.0
2006-02-07 16:39:00,1.38091,1.38104,1.38079,1.38091,43500000.0
2006-02-07 16:40:00,1.38063,1.38064,1.38048,1.38061,47700000.0
2006-02-07 16:41:00,1.38006,1.38085,1.38006,1.38049,40200000.0
2006-02-07 16:42:00,1.3805,1.38078,1.38049,1.38049,26800000.0
2006-02-07 16:43:00,1.38047,1.38087,1.38047,1.3806,43100000.0
2006-02-07 16:44:00,1.38046,1.38046,1.38032,1.38034,35000000.0
2006-02-07 16:45:00,1.38017,1.38033,1.38014,1.3802,38500000.0
2006-02-07 16:46:00,1.38042,1.38042,1.38006,1.38036,40000000.0
2006-02-07 16:47:00,1.38039,1.38065,1.3803,1.3804,55100000.0
2006-02-07 16:48:00,1.38059,1.38059,1.37979,1.37989,46400000.0
2006-02-07 16:49:00,1.37989,1.3801,1.37968,1.37998,26800000.0
2006-02-07 16:50:00,1.37983,1.37988,1.3797,1.3797,53100000.0
2006-02-07 16:51:00,1.37976,1.37985,1.37938,1.37956,44200001.0
2006-02-07 16:52:00,1.37969,1.3798,1.37964,1.37979,57500000.0
2006-02-07 16:53:00,1.37977,1.37977,1.37928,1.37944,42400000.0
2006-02-07 16:54:00,1.37941,1.37955,1.37902,1.3793,40800000.0
2006-02-07 16:55:00,1.37944,1.37948,1.37919,1.37936,38800000.0
2006-02-07 16:56:00,1.3794,1.3794,1.37907,1.37907,39500000.0
2006-02-07 16:57:00,1.37888,1.37918,1.37881,1.37912,26200000.0
2006-02-07 16:58:00,1.3786,1.37875,1.37843,1.37849,31300000.0
2006-02-07 16:59:00,1.37868,1.37872,1.37864,1.37872,35200000.0
2006-02-07 17:00:00,1.37822,1.37873,1.37822,1.37873,42600000.0
2006-02-07 17:01:00,1.37876,1.37903,1.37866,1.37892,61200000.0
2006-02-07 17:02:00,1.3789,1.37906,1.37889,1.37889,28900000.0
2006-02-07 17:03:00,1.37891,1.37906,1.37874,1.37874,39600000.0
2006-02-07 17:04:00,1.37873,1.37881,1.37847,1.37867,35200000.0
2006-02-07 17:05:00,1.3788,1.37923,1.37869,1.37923,30800000.0
2006-02-07 17:06:00,1.37918,1.37932,1.37878,1.37882,30600000.0
2006-02-07 17:07:00,1.37864,1.3789,1.37862,1.37862,34600000.0
2006-02-07 17:08:00,1.37854,1.37888,1.37854,1.37888,21800000.0
2006-02-07 17:09:00,1.37896,1.37908,1.3788,1.37898,49200000.0
2006-02-07 17:10:00,1.37872,1.37887,1.37835,1.37835,45000000.0
2006-02-07 17:11:00,1.37826,1.37857,1.3782,1.37857,40100001.0
2006-02-07 17:12:00,1.3784,1.37851,1.37831,1.37847,44000000.0
2006-02-07 17:13:00,1.37832,1.37863,1.37832,1.37857,28200000.0
2006-02-07 17:14:00,1.37827,1.37863,1.37827,1.37832,45600000.0
2006-02-07 17:15:00,1.37843,1.37843,1.37787,1.37787,37100000.0
2006-02-07 17:16:00,1.3778,1.37816,1.37779,1.37779,31900000.0
2006-02-07 17:17:00,1.37789,1.37807,1.37749,1.37791,49400000.0
2006-02-07 17:18:00,1.37833,1.37836,1.37804,1.37836,48600000.0
2006-02-07 17:19:00,1.37813,1.37835,1.37803,1.37827,29100000.0
2006-02-07 17:20:00,1.37825,1.37825,1.37779,1.37795,33300000.0
2006-02-07 17:21:00,1.37833,1.37833,1.37761,1.37807,41200000.0
2006-02-07 17:22:00,1.37792,1.37813,1.37792,1.37795,42600000.0
2006-02-07 17:23:00,1.3776,1.37804,1.3776,1.37804,35100000.0
2006-02-07 17:24:00,1.37814,1.37815,1.37771,1.37795,25800000.0
2006-02-07 17:25:00,1.37795,1.37827,1.37792,1.37811,52000000.0
2006-02-07 17:26:00,1.37804,1.37824,1.37795,1.37813,50200000.0
2006-02-07 17:27:00,1.37824,1.37827,1.37794,1.37794,27000000.0
2006-02-07 17:28:00,1.37826,1.3784,1.37812,1.37812,40600000.0
2006-02-07 17:29:00,1.37818,1.37833,1.3779,1.37817,43400000.0
2006-02-07 17:30:00,1.37822,1.37822,1.37781,1.37808,58300000.0
2006-02-07 17:31:00,1.37804,1.37823,1.37789,1.37789,26600000.0
2006-02-07 17:32:00,1.37786,1.3781,1.37766,1.37766,32000000.0
2006-02-07 17:33:00,1.3776,1.37771,1.37745,1.37771,53400000.0
2006-02-07 17:34:00,1.37759,1.37774,1.3775,1.37769,45000000.0
2006-02-07 17:35:00,1.37775,1.37823,1.37775,1.3781,37700000.0
2006-02-07 17:36:00,1.37798,1.37808,1.37783,1.37789,62100000.0
2006-02-07 17:37:00,1.37796,1.37807,1.37744,1.37777,35600000.0
2006-02-07 17:38:00,1.37744,1.37763,1.37696,1.37696,102800000.0
2006-02-07 17:39:00,1.37698,1.37709,1.37687,1.37688,30800000.0
2006-02-07 17:40:00,1.37657,1.37693,1.37657,1.37684,32800000.0
2006-02-07 17:41:00,1.37681,1.37682,1.37648,1.37674,52600001.0
2006-02-07 17:42:00,1.37687,1.37693,1.37656,1.37686,53900000.0
2006-02-07 17:43:00,1.37691,1.37691,1.37652,1.37663,45000000.0
2006-02-07 17:44:00,1.37661,1.37671,1.3765,1.3765,39800000.0
2006-02-07 17:45:00,1.37667,1.37687,1.37654,1.37672,29400000.0
2006-02-07 17:46:00,1.37671,1.37675,1.37648,1.37665,46800000.0
2006-02-07 17:47:00,1.37643,1.37677,1.37643,1.37649,26600000.0
2006-02-07 17:48:00,1.37647,1.37678,1.37638,1.37678,49100000.0
2006-02-07 17:49:00,1.37671,1.37671,1.37607,1.37647,50200001.0
2006-02-07 17:50:00,1.3766,1.3766,1.37618,1.37651,43900001.0
2006-02-07 17:51:00,1.37665,1.37698,1.37665,1.37684,34400001.0
2006-02-07 17:52:00,1.37696,1.37711,1.3769,1.37707,53000000.0
2006-02-07 17:53:00,1.37694,1.37694,1.37662,1.37679,25800000.0
2006-02-07 17:54:00,1.37674,1.37697,1.37627,1.37663,51600001.0
2006-02-07 17:55:00,1.37657,1.3767,1.37589,1.37662,53700000.0
2006-02-07 17:56:00,1.37644,1.37661,1.37618,1.37618,17200000.0
2006-02-07 17:57:00,1.37605,1.37618,1.37592,1.37599,43000000.0
2006-02-07 17:58:00,1.37602,1.37624,1.37571,1.37581,52800000.0
2006-02-07 17:59:00,1.37553,1.37565,1.37482,1.37523,47100000.0
2006-02-07 18:00:00,1.37545,1.37579,1.37498,1.37579,41400000.0
2006-02-07 18:01:00,1.37595,1.3761,1.37534,1.37534,48300000.0
2006-02-07 18:02:00,1.37518,1.37589,1.37518,1.37589,45100000.0
2006-02-07 18:03:00,1.37605,1.37698,1.37603,1.37661,37800000.0
2006-02-07 18:04:00,1.3769,1.3769,1.37638,1.37638,45600000.0
2006-02-07 18:05:00,1.37655,1.37655,1.37633,1.37638,32400000.0
2006-02-07 18:06:00,1.37644,1.37673,1.37612,1.37638,44800000.0
2006-02-07 18:07:00,1.37682,1.37684,1.37641,1.37669,37600000.0
2006-02-07 18:08:00,1.37649,1.3767,1.37636,1.37636,58900000.0
2006-02-07 18:09:00,1.37634,1.37646,1.37609,1.37621,51400001.0
2006-02-07 18:10:00,1.37617,1.37679,1.37609,1.37672,30000000.0
2006-02-07 18:11:00,1.37709,1.37715,1.37671,1.37709,39000000.0
2006-02-07 18:12:00,1.37708,1.37732,1.37708,1.37719,34200000.0
2006-02-07 18:13:00,1.37721,1.37727,1.37693,1.37715,49200001.0
2006-02-07 18:14:00,1.37652,1.37743,1.37652,1.37736,38500000.0
2006-02-07 18:15:00,1.37715,1.37737,1.37711,1.37714,49700000.0
2006-02-07 18:16:00,1.37726,1.37739,1.37718,1.3773,36600000.0
2006-02-07 18:17:00,1.37744,1.37765,1.37736,1.37736,60700000.0
2006-02-07 18:18:00,1.3775,1.37776,1.37742,1.37742,34200000.0
2006-02-07 18:19:00,1.37747,1.37765,1.3773,1.37763,33000000.0
2006-02-07 18:20:00,1.37752,1.37805,1.37752,1.37779,34600000.0
2006-02-07 18:21:00,1.37767,1.37774,1.37728,1.37728,58100000.0
2006-02-07 18:22:00,1.37736,1.37747,1.37729,1.37743,26200000.0
2006-02-07 18:23:00,1.37739,1.3777,1.37731,1.37763,31400000.0
2006-02-07 18:24:00,1.37761,1.37762,1.37711,1.37711,39700000.0
2006-02-07 18:25:00,1.37734,1.37754,1.37711,1.37734,27800000.0
2006-02-07 18:26:00,1.37714,1.37714,1.37683,1.37683,33600000.0
2006-02-07 18:27:00,1.37709,1.37727,1.3768,1.37721,32400000.0
2006-02-07 18:28:00,1.37705,1.37732,1.37705,1.37718,34700000.0
2006-02-07 18:29:00,1.37715,1.3775,1.37703,1.37741,47700000.0
2006-02-07 18:30:00,1.37758,1.37758,1.37727,1.37737,37600000.0
2006-02-07 18:31:00,1.37733,1.37748,1.37721,1.37733,38800000.0
2006-02-07 18:32:00,1.37735,1.37739,1.37708,1.37729,20600000.0
2006-02-07 18:33:00,1.37731,1.37731,1.37689,1.37706,53800000.0
2006-02-07 18:34:00,1.37707,1.37711,1.37682,1.37704,25400000.0
2006-02-07 18:35:00,1.3771,1.37721,1.37685,1.37719,41400000.0
2006-02-07 18:36:00,1.37698,1.37731,1.37685,1.37685,34600000.0
2006-02-07 18:37:00,1.37694,1.377,1.3767,1.37686,18400000.0
2006-02-07 18:38:00,1.37678,1.37694,1.37662,1.37694,29100000.0
2006-02-07 18:39:00,1.37683,1.37731,1.37683,1.37725,35800000.0
2006-02-07 18:40:00,1.37736,1.37747,1.37702,1.37715,78100000.0
2006-02-07 18:41:00,1.37733,1.37757,1.37733,1.37745,28000000.0
2006-02-07 18:42:00,1.37735,1.37735,1.37694,1.37705,46700000.0
2006-02-07 18:43:00,1.37707,1.37738,1.37692,1.37736,43000001.0
2006-02-07 18:44:00,1.3774,1.3774,1.37723,1.37723,33400000.0
2006-02-07 18:45:00,1.37735,1.37743,1.37718,1.37728,27700000.0
2006-02-07 18:46:00,1.37737,1.37737,1.37699,1.37699,44300000.0
2006-02-07 18:47:00,1.3772,1.37732,1.37718,1.37721,37600000.0
2006-02-07 18:48:00,1.37729,1.37748,1.37724,1.37732,67000000.0
2006-02-07 18:49:00,1.37728,1.37728,1.37661,1.37686,32600000.0
2006-02-07 18:50:00,1.37706,1.37724,1.37692,1.37695,42200000.0
2006-02-07 18:51:00,1.37661,1.37669,1.37605,1.3761,47000000.0
2006-02-07 18:52:00,1.37595,1.37635,1.37595,1.37624,46900000.0
2006-02-07 18:53:00,1.37612,1.37631,1.37612,1.37622,30100000.0
2006-02-07 18:54:00,1.37634,1.37636,1.37584,1.37616,38800000.0
2006-02-07 18:55:00,1.37606,1.37637,1.37606,1.37621,44300001.0
2006-02-07 18:56:00,1.37582,1.37622,1.37539,1.37539,51800001.0
2006-02-07 18:57:00,1.37559,1.37563,1.37526,1.37526,25200000.0
2006-02-07 18:58:00,1.37512,1.37525,1.37483,1.37496,30600000.0
2006-02-07 18:59:00,1.37519,1.37552,1.37516,1.3755,25200000.0
2006-02-07 19:00:00,1.37544,1.37544,1.37486,1.3752,36400000.0
2006-02-07 19:01:00,1.37547,1.37556,1.37516,1.37526,52000000.0
2006-02-07 19:02:00,1.37524,1.3754,1.37521,1.37524,30000000.0
2006-02-07 19:03:00,1.37508,1.37511,1.3746,1.37472,55600000.0
2006-02-07 19:04:00,1.37461,1.37472,1.37448,1.37472,30400000.0
2006-02-07 19:05:00,1.37475,1.37476,1.37446,1.3747,37000001.0
2006-02-07 19:06:00,1.37473,1.37476,1.37455,1.37476,31500000.0
2006-02-07 19:07:00,1.37492,1.37533,1.37492,1.37533,45200000.0
2006-02-07 19:08:00,1.37521,1.37559,1.37521,1.37535,49200000.0
2006-02-07 19:09:00,1.37543,1.3755,1.37531,1.3754,25800000.0
2006-02-07 19:10:00,1.37547,1.37548,1.3748,1.3748,47000000.0
2006-02-07 19:11:00,1.37518,1.37543,1.37518,1.3753,29600000.0
2006-02-07 19:12:00,1.37503,1.3753,1.37503,1.37521,32100000.0
2006-02-07 19:13:00,1.3751,1.37526,1.37493,1.37526,61100000.0
2006-02-07 19:14:00,1.3751,1.37557,1.37507,1.37528,32800000.0
2006-02-07 19:15:00,1.37507,1.37529,1.37499,1.37526,35400000.0
2006-02-07 19:16:00,1.37498,1.37556,1.37498,1.37546,35600000.0
2006-02-07 19:17:00,1.37533,1.3755,1.37518,1.37531,58600000.0
2006-02-07 19:18:00,1.37541,1.37554,1.37521,1.37554,44700000.0
2006-02-07 19:19:00,1.37573,1.37591,1.37542,1.37591,42200000.0
2006-02-07 19:20:00,1.37604,1.37619,1.37586,1.37616,38000000.0
2006-02-07 19:21:00,1.37576,1.37581,1.37539,1.37572,58100000.0
2006-02-07 19:22:00,1.37594,1.37632,1.37579,1.37631,50100001.0
2006-02-07 19:23:00,1.37617,1.37637,1.37591,1.37617,65900000.0
2006-02-07 19:24:00,1.37599,1.37601,1.37573,1.37592,59000000.0
2006-02-07 19:25:00,1.37607,1.37621,1.37592,1.37621,30700000.0
2006-02-07 19:26:00,1.3761,1.37636,1.37585,1.37632,47200000.0
2006-02-07 19:27:00,1.3764,1.37659,1.37619,1.37641,44800000.0
2006-02-07 19:28:00,1.37631,1.37672,1.37631,1.3764,28000000.0
2006-02-07 19:29:00,1.37623,1.37633,1.37581,1.37616,37800000.0
2006-02-07 19:30:00,1.3763,1.37658,1.3763,1.37646,42600000.0
2006-02-07 19:31:00,1.37662,1.37673,1.3764,1.37657,51700000.0
2006-02-07 19:32:00,1.37647,1.37658,1.37637,1.37647,29600000.0
2006-02-07 19:33:00,1.37652,1.37655,1.37629,1.37655,63600000.0
2006-02-07 19:34:00,1.37649,1.37649,1.3762,1.37636,41400001.0
2006-02-07 19:35:00,1.37644,1.37661,1.37617,1.37645,31800000.0
2006-02-07 19:36:00,1.37633,1.37655,1.37631,1.37635,36600000.0
2006-02-07 19:37:00,1.37645,1.37651,1.37617,1.37617,38000000.0
2006-02-07 19:38:00,1.37604,1.37666,1.37604,1.37654,34100000.0
2006-02-07 19:39:00,1.37679,1.37679,1.37658,1.37678,40000000.0
2006-02-07 19:40:00,1.37669,1.37688,1.37657,1.37673,50700000.0
2006-02-07 19:41:00,1.3768,1.37699,1.37668,1.37685,32400000.0
2006-02-07 19:42:00,1.3767,1.37704,1.37666,1.37704,58800000.0
2006-02-07 19:43:00,1.37706,1.37716,1.37676,1.37716,43800000.0
2006-02-07 19:44:00,1.37717,1.37721,1.37694,1.37715,69700000.0
2006-02-07 19:45:00,1.37713,1.37742,1.37713,1.37719,97300000.0
2006-02-07 19:46:00,1.37724,1.37747,1.37699,1.37699,86600000.0
2006-02-07 19:47:00,1.37729,1.37747,1.37725,1.37747,38400000.0
2006-02-07 19:48:00,1.37751,1.37771,1.37746,1.37762,34800000.0
2006-02-07 19:49:00,1.37763,1.3779,1.37753,1.37753,20800000.0
2006-02-07 19:50:00,1.37768,1.37776,1.37735,1.37762,46000001.0
2006-02-07 19:51:00,1.37769,1.37776,1.37749,1.37763,45500000.0
2006-02-07 19:52:00,1.37762,1.37787,1.37751,1.37767,22200000.0
2006-02-07 19:53:00,1.37772,1.37788,1.37757,1.37775,59200000.0
2006-02-07 19:54:00,1.37787,1.37796,1.3778,1.37781,26000000.0
2006-02-07 19:55:00,1.3776,1.37799,1.3776,1.37763,37600000.0
2006-02-07 19:56:00,1.37757,1.3779,1.37755,1.37771,30400000.0
2006-02-07 19:57:00,1.37771,1.37776,1.37742,1.37776,30000000.0
2006-02-07 19:58:00,1.37769,1.37779,1.37754,1.37754,30200000.0
2006-02-07 19:59:00,1.37769,1.37822,1.37769,1.378,34100000.0
2006-02-07 20:00:00,1.37803,1.37822,1.37758,1.37758,28800000.0
2006-02-07 20:01:00,1.37798,1.37809,1.37784,1.37784,64200000.0
2006-02-07 20:02:00,1.37808,1.37808,1.37779,1.37803,26700000.0
2006-02-07 20:03:00,1.37836,1.37846,1.3782,1.37829,47200001.0
2006-02-07 20:04:00,1.37845,1.37845,1.37802,1.37825,48300000.0
2006-02-07 20:05:00,1.37828,1.37859,1.37826,1.37826,42100000.0
2006-02-07 20:06:00,1.37844,1.37858,1.37844,1.37854,31800000.0
2006-02-07 20:07:00,1.37842,1.37857,1.37815,1.37857,23200000.0
2006-02-07 20:08:00,1.37857,1.37857,1.37817,1.37852,30400000.0
2006-02-07 20:09:00,1.37868,1.37881,1.37868,1.37881,27600000.0
2006-02-07 20:10:00,1.3785,1.37905,1.3785,1.37905,52500000.0
2006-02-07 20:11:00,1.37924,1.37924,1.37899,1.37909,23000000.0
2006-02-07 20:12:00,1.37932,1.37943,1.379,1.37935,41200000.0
2006-02-07 20:13:00,1.37934,1.37934,1.37895,1.37904,37400000.0
2006-02-07 20:14:00,1.37901,1.37987,1.37859,1.37987,57700000.0
2006-02-07 20:15:00,1.38023,1.38032,1.37999,1.38032,37600000.0
2006-02-07 20:16:00,1.38016,1.38028,1.37999,1.38013,45000000.0
2006-02-07 20:17:00,1.38025,1.38059,1.37984,1.38027,43200001.0
2006-02-07 20:18:00,1.38013,1.38013,1.37974,1.37984,19800000.0
2006-02-07 20:19:00,1.38001,1.38001,1.37971,1.3798,55000000.0
2006-02-07 20:20:00,1.37961,1.38052,1.37945,1.38052,19000000.0
2006-02-07 20:21:00,1.38058,1.38079,1.38054,1.38054,40000000.0
2006-02-07 20:22:00,1.38033,1.38033,1.38019,1.38026,35600000.0
2006-02-07 20:23:00,1.38027,1.38036,1.37999,1.38023,62600000.0
2006-02-07 20:24:00,1.38031,1.38031,1.37996,1.37997,48600000.0
2006-02-07 20:25:00,1.38007,1.38007,1.37967,1.37967,44400000.0
2006-02-07 20:26:00,1.37981,1.3799,1.37943,1.37971,54000000.0
2006-02-07 20:27:00,1.37992,1.3801,1.37956,1.37979,49800000.0
2006-02-07 20:28:00,1.37981,1.38,1.37972,1.37987,30400000.0
2006-02-07 20:29:00,1.37977,1.37986,1.37937,1.37968,42400000.0
2006-02-07 20:30:00,1.3798,1.37991,1.37977,1.37991,44200001.0
2006-02-07 20:31:00,1.37987,1.38016,1.3797,1.38016,31400000.0
2006-02-07 20:32:00,1.38006,1.38019,1.37974,1.38012,46100000.0
2006-02-07 20:33:00,1.38026,1.38026,1.38004,1.38007,34000000.0
2006-02-07 20:34:00,1.37992,1.38008,1.37982,1.37995,31600000.0
2006-02-07 20:35:00,1.37984,1.37992,1.37974,1.37986,49600000.0
2006-02-07 20:36:00,1.37995,1.38015,1.37987,1.37995,54500000.0
2006-02-07 20:37:00,1.37993,1.37993,1.37954,1.3798,45800000.0
2006-02-07 20:38:00,1.37979,1.3798,1.37955,1.37967,30400000.0
2006-02-07 20:39:00,1.37951,1.3797,1.37934,1.37948,58700000.0
2006-02-07 20:40:00,1.37946,1.37965,1.37941,1.37941,38300000.0
2006-02-07 20:41:00,1.37951,1.37966,1.37935,1.3795,58400000.0
2006-02-07 20:42:00,1.37938,1.37946,1.37901,1.37946,50000000.0
2006-02-07 20:43:00,1.3794,1.37976,1.37923,1.37923,41400000.0
2006-02-07 20:44:00,1.37949,1.37949,1.37913,1.37938,28700000.0
2006-02-07 20:45:00,1.37915,1.37936,1.37913,1.37913,36400000.0
2006-02-07 20:46:00,1.37938,1.37938,1.37915,1.3793,39000000.0
2006-02-07 20:47:00,1.37926,1.37926,1.37881,1.37892,40700000.0
2006-02-07 20:48:00,1.37881,1.37902,1.37866,1.37892,30200000.0
2006-02-07 20:49:00,1.37892,1.37902,1.37892,1.37896,34200000.0
2006-02-07 20:50:00,1.37885,1.37887,1.37872,1.37876,30200000.0
2006-02-07 20:51:00,1.37863,1.3789,1.37863,1.37877,29200000.0
2006-02-07 20:52:00,1.3788,1.37902,1.37874,1.37894,47900001.0
2006-02-07 20:53:00,1.37872,1.37895,1.37872,1.37874,33600000.0
2006-02-07 20:54:00,1.37834,1.37868,1.37834,1.37866,41200000.0
2006-02-07 20:55:00,1.37873,1.37897,1.3786,1.37893,22400000.0
2006-02-07 20:56:00,1.37866,1.37866,1.37846,1.37864,26300000.0
2006-02-07 20:57:00,1.37875,1.37876,1.3786,1.37867,17400000.0
2006-02-07 20:58:00,1.37871,1.37885,1.37863,1.37885,38600000.0
2006-02-07 20:59:00,1.37877,1.37895,1.37876,1.37895,53800000.0
2006-02-07 21:00:00,1.37881,1.37881,1.37837,1.37857,27800000.0
2006-02-07 21:01:00,1.37859,1.37885,1.37823,1.37823,35000000.0
2006-02-07 21:02:00,1.37859,1.37884,1.37829,1.37884,68400001.0
2006-02-07 21:03:00,1.37874,1.37874,1.37846,1.37846,20600000.0
2006-02-07 21:04:00,1.37862,1.37862,1.37847,1.37862,18400000.0
2006-02-07 21:05:00,1.37837,1.37872,1.37837,1.37844,44400000.0
2006-02-07 21:06:00,1.3786,1.37901,1.37849,1.37901,26800000.0
2006-02-07 21:07:00,1.37893,1.37893,1.37866,1.37891,35200000.0
2006-02-07 21:08:00,1.37881,1.37884,1.37871,1.37882,27400000.0
2006-02-07 21:09:00,1.37885,1.37885,1.37865,1.3788,23600000.0
2006-02-07 21:10:00,1.37878,1.37878,1.37847,1.37859,65800000.0
2006-02-07 21:11:00,1.37857,1.37879,1.37831,1.37831,28000000.0
2006-02-07 21:12:00,1.37836,1.37851,1.37822,1.37822,41200000.0
2006-02-07 21:13:00,1.37824,1.37852,1.37822,1.37834,47400000.0
2006-02-07 21:14:00,1.37831,1.37871,1.37831,1.37848,61400001.0
2006-02-07 21:15:00,1.37853,1.37883,1.37853,1.3788,42200000.0
2006-02-07 21:16:00,1.37843,1.3788,1.37843,1.3788,28400000.0
2006-02-07 21:17:00,1.37882,1.37907,1.37855,1.37855,44800000.0
2006-02-07 21:18:00,1.37901,1.37901,1.37842,1.37888,60000001.0
2006-02-07 21:19:00,1.37904,1.37905,1.3784,1.37845,51400001.0
2006-02-07 21:20:00,1.37845,1.37855,1.37816,1.37816,52200000.0
2006-02-07 21:21:00,1.37805,1.37832,1.37805,1.37811,67300000.0
2006-02-07 21:22:00,1.37766,1.37814,1.37766,1.37803,35200000.0
2006-02-07 21:23:00,1.37823,1.37845,1.3779,1.3779,54200000.0
2006-02-07 21:24:00,1.37807,1.37837,1.37794,1.37812,33200000.0
2006-02-07 21:25:00,1.37828,1.37855,1.37813,1.37822,70900000.0
2006-02-07 21:26:00,1.37841,1.37841,1.37813,1.37813,27600000.0
2006-02-07 21:27:00,1.37814,1.37819,1.37807,1.37807,40800000.0
2006-02-07 21:28:00,1.37806,1.37812,1.37798,1.37812,22400000.0
2006-02-07 21:29:00,1.37821,1.37821,1.37802,1.37807,33400000.0
2006-02-07 21:30:00,1.37812,1.37825,1.37802,1.37811,31100000.0
2006-02-07 21:31:00,1.37822,1.37822,1.37801,1.37801,27000000.0
2006-02-07 21:32:00,1.37811,1.37814,1.37799,1.37802,32600000.0
2006-02-07 21:33:00,1.37805,1.37821,1.3779,1.37803,46400000.0
2006-02-07 21:34:00,1.37812,1.37818,1.37806,1.37818,26600000.0
2006-02-07 21:35:00,1.37817,1.37827,1.37789,1.37827,55500000.0
2006-02-07 21:36:00,1.37833,1.37833,1.37789,1.37822,47800000.0
2006-02-07 21:37:00,1.37816,1.37834,1.37801,1.37834,35200000.0
2006-02-07 21:38:00,1.37847,1.3785,1.37832,1.3785,35400000.0
2006-02-07 21:39:00,1.37828,1.37847,1.37828,1.37843,40600000.0
2006-02-07 21:40:00,1.37835,1.37858,1.37835,1.37844,30600000.0
2006-02-07 21:41:00,1.37841,1.37845,1.37821,1.37834,33200000.0
2006-02-07 21:42:00,1.37836,1.37852,1.37816,1.37816,27000000.0
2006-02-07 21:43:00,1.37842,1.37842,1.37817,1.37839,18000000.0
2006-02-07 21:44:00,1.37828,1.37838,1.3781,1.3782,33200000.0
2006-02-07 21:45:00,1.37835,1.3784,1.37829,1.37836,18400000.0
2006-02-07 21:46:00,1.37841,1.37844,1.37807,1.3782,30200000.0
2006-02-07 21:47:00,1.37828,1.37852,1.37828,1.37833,33200000.0
2006-02-07 21:48:00,1.37855,1.37864,1.37827,1.37841,60800000.0
2006-02-07 21:49:00,1.37843,1.37852,1.37837,1.37851,39600000.0
2006-02-07 21:50:00,1.37872,1.37882,1.37867,1.37871,46200000.0
2006-02-07 21:51:00,1.37862,1.37889,1.37862,1.37889,36000000.0
2006-02-07 21:52:00,1.37885,1.3793,1.37885,1.37913,43800000.0
2006-02-07 21:53:00,1.37907,1.37927,1.37904,1.37904,47300001.0
2006-02-07 21:54:00,1.37895,1.37943,1.37895,1.37916,42200000.0
2006-02-07 21:55:00,1.3792,1.37958,1.37909,1.37958,50100000.0
2006-02-07 21:56:00,1.37942,1.38003,1.37942,1.38003,36100000.0
2006-02-07 21:57:00,1.38003,1.38003,1.37957,1.37988,32600000.0
2006-02-07 21:58:00,1.37962,1.37981,1.37949,1.37949,49600000.0
2006-02-07 21:59:00,1.37968,1.38003,1.37968,1.37973,35200000.0
2006-02-07 22:00:00,1.37983,1.38049,1.37979,1.37983,54400000.0
2006-02-07 22:01:00,1.37956,1.37989,1.37955,1.37976,75000002.0
2006-02-07 22:02:00,1.37982,1.37988,1.37966,1.37967,36800000.0
2006-02-07 22:03:00,1.37987,1.37988,1.37966,1.37988,26200000.0
2006-02-07 22:04:00,1.37979,1.37991,1.37956,1.37978,49300000.0
2006-02-07 22:05:00,1.38,1.38,1.3798,1.38,36600000.0
2006-02-07 22:06:00,1.38002,1.38009,1.37977,1.38008,37600000.0
2006-02-07 22:07:00,1.38006,1.38029,1.38001,1.38015,36800001.0
2006-02-07 22:08:00,1.37999,1.38035,1.37999,1.38023,31600000.0
2006-02-07 22:09:00,1.3802,1.38037,1.37993,1.38014,28000000.0
2006-02-07 22:10:00,1.38017,1.38037,1.38016,1.38032,55200000.0
2006-02-07 22:11:00,1.38021,1.38054,1.38021,1.38027,30600000.0
2006-02-07 22:12:00,1.38042,1.3806,1.38036,1.38036,63400000.0
2006-02-07 22:13:00,1.3804,1.38046,1.38027,1.38027,35400000.0
2006-02-07 22:14:00,1.38021,1.38048,1.38015,1.38015,38000000.0
2006-02-07 22:15:00,1.38027,1.38046,1.38018,1.38032,49800000.0
2006-02-07 22:16:00,1.38027,1.38056,1.38027,1.3803,38800000.0
2006-02-07 22:17:00,1.38053,1.38058,1.38033,1.38045,32400000.0
2006-02-07 22:18:00,1.38058,1.38058,1.38043,1.38043,38500000.0
2006-02-07 22:19:00,1.38038,1.38056,1.38038,1.38045,28700000.0
2006-02-07 22:20:00,1.3805,1.38064,1.38035,1.38054,49300000.0
2006-02-07 22:21:00,1.3804,1.38055,1.3801,1.3804,35200000.0
2006-02-07 22:22:00,1.38047,1.38047,1.38022,1.38037,38400000.0
2006-02-07 22:23:00,1.38052,1.38056,1.3804,1.3804,25400000.0
2006-02-07 22:24:00,1.38051,1.38051,1.38027,1.38043,40400000.0
2006-02-07 22:25:00,1.38017,1.38023,1.37993,1.37993,48000000.0
2006-02-07 22:26:00,1.37973,1.37997,1.37973,1.37997,30000000.0
2006-02-07 22:27:00,1.37977,1.37987,1.37943,1.37973,47200000.0
2006-02-07 22:28:00,1.37963,1.37983,1.37958,1.37981,41200000.0
2006-02-07 22:29:00,1.37984,1.37984,1.37962,1.37974,35000000.0
2006-02-07 22:30:00,1.37972,1.37975,1.37959,1.37961,36200000.0
2006-02-07 22:31:00,1.37978,1.37989,1.3792,1.37986,22200000.0
2006-02-07 22:32:00,1.37981,1.37993,1.37973,1.3799,63000001.0
2006-02-07 22:33:00,1.37983,1.37998,1.37983,1.37993,48100000.0
2006-02-07 22:34:00,1.37985,1.37991,1.37955,1.37974,44900000.0
2006-02-07 22:35:00,1.37982,1.37982,1.37956,1.37956,43200000.0
2006-02-07 22:36:00,1.3797,1.37984,1.37909,1.37909,37300000.0
2006-02-07 22:37:00,1.37965,1.37982,1.37961,1.3798,47700000.0
2006-02-07 22:38:00,1.37977,1.37998,1.37977,1.37998,39800001.0
2006-02-07 22:39:00,1.37998,1.38008,1.37982,1.37993,18400000.0
2006-02-07 22:40:00,1.38,1.38008,1.37965,1.37965,54200000.0
2006-02-07 22:41:00,1.37989,1.38014,1.37989,1.38014,47700000.0
2006-02-07 22:42:00,1.38019,1.38019,1.3799,1.38004,45700000.0
2006-02-07 22:43:00,1.38008,1.38016,1.37999,1.38015,33700000.0
2006-02-07 22:44:00,1.37997,1.38008,1.37979,1.38008,56500000.0
2006-02-07 22:45:00,1.37998,1.38022,1.3799,1.38022,33000000.0
2006-02-07 22:46:00,1.38028,1.38028,1.38001,1.38001,42200000.0
2006-02-07 22:47:00,1.37998,1.38019,1.37994,1.38003,35400000.0
2006-02-07 22:48:00,1.37985,1.38024,1.37985,1.38007,25800000.0
2006-02-07 22:49:00,1.38,1.3803,1.37984,1.38013,35200000.0
2006-02-07 22:50:00,1.3803,1.38043,1.38022,1.38022,19800000.0
2006-02-07 22:51:00,1.38042,1.3805,1.38032,1.38047,41400001.0
2006-02-07 22:52:00,1.38042,1.38042,1.38006,1.38013,33800000.0
2006-02-07 22:53:00,1.38038,1.38055,1.38014,1.3805,51800000.0
2006-02-07 22:54:00,1.38037,1.38037,1.37994,1.37994,28900000.0
2006-02-07 22:55:00,1.38008,1.38008,1.3798,1.37983,35700000.0
2006-02-07 22:56:00,1.38006,1.3801,1.37995,1.3801,33800000.0
2006-02-07 22:57:00,1.37994,1.38003,1.37968,1.37968,29800000.0
2006-02-07 22:58:00,1.37996,1.38001,1.3799,1.3799,30200000.0
2006-02-07 22:59:00,1.38008,1.38015,1.37992,1.38012,38600000.0
2006-02-07 23:00:00,1.38008,1.38012,1.37984,1.37984,40900000.0
2006-02-07 23:01:00,1.37993,1.38006,1.37973,1.38006,34000000.0
2006-02-07 23:02:00,1.3801,1.38066,1.3801,1.38059,32600000.0
2006-02-07 23:03:00,1.38076,1.38077,1.38057,1.3806,40800000.0
2006-02-07 23:04:00,1.38064,1.38167,1.38062,1.38167,25800000.0
2006-02-07 23:05:00,1.38174,1.38182,1.38158,1.38173,42700000.0
2006-02-07 23:06:00,1.38134,1.38134,1.38079,1.38111,50800000.0
2006-02-07 23:07:00,1.38089,1.38112,1.38083,1.38083,29900000.0
2006-02-07 23:08:00,1.38066,1.38066,1.38017,1.38047,30400000.0
2006-02-07 23:09:00,1.38049,1.38076,1.38049,1.38055,30400000.0
2006-02-07 23:10:00,1.3804,1.38061,1.38006,1.38055,50100000.0
2006-02-07 23:11:00,1.38061,1.38061,1.38028,1.38028,39400000.0
2006-02-07 23:12:00,1.38038,1.38038,1.38015,1.3803,34200000.0
2006-02-07 23:13:00,1.37948,1.38017,1.37948,1.38007,36200000.0
2006-02-07 23:14:00,1.38039,1.38057,1.38037,1.38037,36800000.0
2006-02-07 23:15:00,1.38032,1.38058,1.37988,1.38044,40400000.0
2006-02-07 23:16:00,1.38053,1.38059,1.3804,1.38052,32200000.0
2006-02-07 23:17:00,1.38063,1.38103,1.38063,1.38067,51100000.0
2006-02-07 23:18:00,1.38073,1.38073,1.38037,1.38056,35700000.0
2006-02-07 23:19:00,1.3806,1.38083,1.38057,1.38059,60600001.0
2006-02-07 23:20:00,1.38066,1.38067,1.38024,1.38053,29000000.0
2006-02-07 23:21:00,1.38059,1.38064,1.3804,1.38045,45200000.0
2006-02-07 23:22:00,1.38053,1.38072,1.38031,1.38072,35000000.0
2006-02-07 23:23:00,1.38066,1.38087,1.38065,1.38087,29000000.0
2006-02-07 23:24:00,1.38077,1.38097,1.38069,1.38069,44200001.0
2006-02-07 23:25:00,1.38082,1.38097,1.38074,1.38074,24400000.0
2006-02-07 23:26:00,1.38087,1.38106,1.3807,1.38106,25200000.0
2006-02-07 23:27:00,1.38105,1.38123,1.38102,1.38102,31400000.0
2006-02-07 23:28:00,1.381,1.38136,1.38088,1.38088,41200000.0
2006-02-07 23:29:00,1.38105,1.38139,1.38104,1.38127,36400000.0
2006-02-07 23:30:00,1.38124,1.38146,1.38124,1.3814,27800000.0
2006-02-07 23:31:00,1.38154,1.38162,1.38125,1.38162,37400000.0
2006-02-07 23:32:00,1.38137,1.38162,1.38137,1.38152,34000000.0
2006-02-07 23:33:00,1.38137,1.38152,1.38137,1.38149,35200000.0
2006-02-07 23:34:00,1.38153,1.38181,1.38145,1.38159,44200000.0
2006-02-07 23:35:00,1.38185,1.38187,1.38169,1.3818,50500001.0
2006-02-07 23:36:00,1.38181,1.38182,1.38146,1.38146,32800000.0
2006-02-07 23:37:00,1.38159,1.38174,1.38159,1.38173,27400000.0
2006-02-07 23:38:00,1.38173,1.3818,1.38155,1.38167,35400000.0
2006-02-07 23:39:00,1.3814,1.38154,1.38135,1.38154,36700000.0
2006-02-07 23:40:00,1.38165,1.38165,1.38122,1.38122,35400000.0
2006-02-07 23:41:00,1.38127,1.38127,1.38081,1.38081,58800000.0
2006-02-07 23:42:00,1.38132,1.38135,1.38113,1.3813,26800000.0
2006-02-07 23:43:00,1.38107,1.38114,1.38058,1.38102,42200000.0
2006-02-07 23:44:00,1.38123,1.38131,1.38115,1.38129,46600000.0
2006-02-07 23:45:00,1.38112,1.38124,1.38088,1.38112,38300000.0
2006-02-07 23:46:00,1.38122,1.38122,1.38098,1.38104,29600000.0
2006-02-07 23:47:00,1.38117,1.38122,1.38097,1.38114,50100000.0
2006-02-07 23:48:00,1.38119,1.38127,1.381,1.38125,47400000.0
2006-02-07 23:49:00,1.38138,1.38138,1.38082,1.38101,32600000.0
2006-02-07 23:50:00,1.38092,1.38095,1.38059,1.38076,34800001.0
2006-02-07 23:51:00,1.38094,1.381,1.38074,1.38091,48400000.0
2006-02-07 23:52:00,1.38096,1.38096,1.38059,1.38088,40200000.0
2006-02-07 23:53:00,1.38127,1.3813,1.3811,1.38127,45700000.0
2006-02-07 23:54:00,1.38143,1.38173,1.38084,1.38084,41100000.0
2006-02-07 23:55:00,1.38125,1.38142,1.38125,1.38132,31400000.0
2006-02-07 23:56:00,1.38131,1.38135,1.38109,1.3812,37600000.0
2006-02-07 23:57:00,1.38123,1.38131,1.38118,1.38131,39800000.0
2006-02-07 23:58:00,1.3812,1.38142,1.38094,1.38138,28200000.0
2006-02-07 23:59:00,1.38135,1.3815,1.38113,1.38122,48600000.0
2006-02-08 00:00:00,1.38139,1.38154,1.38127,1.38139,45700000.0
2006-02-08 00:01:00,1.3827,1.3827,1.3825,1.3825,44800000.0
2006-02-08 00:02:00,1.3827,1.3827,1.3827,1.3827,44800000.0
2006-02-08 00:03:00,1.3825,1.3825,1.3825,1.3825,44800000.0
2006-02-08 00:10:00,1.3827,1.3829,1.3827,1.3829,44800000.0
2006-02-08 00:11:00,1.3831,1.3838,1.3831,1.3834,44800000.0
2006-02-08 00:12:00,1.3835,1.3838,1.3833,1.3835,44800000.0
2006-02-08 00:13:00,1.3838,1.3838,1.3835,1.3836,44800000.0
2006-02-08 00:14:00,1.3835,1.384,1.3834,1.3834,44800000.0
2006-02-08 00:15:00,1.3835,1.3835,1.3831,1.3831,44800000.0
2006-02-08 00:16:00,1.3833,1.3834,1.3831,1.3834,44800000.0
2006-02-08 00:17:00,1.3835,1.3836,1.3835,1.3836,44800000.0
2006-02-08 00:18:00,1.3837,1.3837,1.3834,1.3835,44800000.0
2006-02-08 00:19:00,1.3834,1.3834,1.3833,1.3833,44800000.0
2006-02-08 00:20:00,1.3829,1.3833,1.3829,1.3833,44800000.0
2006-02-08 00:21:00,1.38153,1.38224,1.38153,1.38224,44800000.0
2006-02-08 00:22:00,1.38217,1.38248,1.38217,1.38248,47200001.0
2006-02-08 00:23:00,1.3829,1.3829,1.3829,1.3829,35200000.0
2006-02-08 00:24:00,1.3831,1.3831,1.3829,1.3829,35200000.0
2006-02-08 00:25:00,1.3831,1.3831,1.3831,1.3831,35200000.0
2006-02-08 00:26:00,1.3833,1.3833,1.3831,1.3831,35200000.0
2006-02-08 00:27:00,1.3833,1.3834,1.3833,1.3834,35200000.0
2006-02-08 00:28:00,1.3835,1.3835,1.3835,1.3835,35200000.0
2006-02-08 00:29:00,1.3834,1.3837,1.3834,1.3837,35200000.0
2006-02-08 00:30:00,1.3839,1.3839,1.3836,1.3836,35200000.0
2006-02-08 00:31:00,1.3835,1.3837,1.3834,1.3834,35200000.0
2006-02-08 00:32:00,1.3835,1.3837,1.3835,1.3837,35200000.0
2006-02-08 00:33:00,1.3836,1.3837,1.3836,1.3837,35200000.0
2006-02-08 00:34:00,1.3836,1.3836,1.3835,1.3836,35200000.0
2006-02-08 00:35:00,1.38252,1.38252,1.38184,1.38192,35200000.0
2006-02-08 00:36:00,1.38189,1.38264,1.38189,1.38264,30300000.0
2006-02-08 00:37:00,1.38299,1.38324,1.38286,1.38286,27800000.0
2006-02-08 00:38:00,1.38285,1.38301,1.38284,1.38301,36700000.0
2006-02-08 00:39:00,1.38301,1.38312,1.38274,1.38285,39100000.0
2006-02-08 00:40:00,1.38287,1.38297,1.38277,1.38297,30100000.0
2006-02-08 00:41:00,1.38292,1.38292,1.3825,1.38271,43600000.0
2006-02-08 00:42:00,1.38276,1.38288,1.38275,1.38281,28500000.0
2006-02-08 00:43:00,1.38274,1.38298,1.3824,1.38288,40000000.0
2006-02-08 00:44:00,1.38291,1.38291,1.38279,1.38284,33200000.0
2006-02-08 00:45:00,1.38281,1.38281,1.38252,1.38259,59600000.0
2006-02-08 00:46:00,1.38267,1.38294,1.38264,1.38294,29400000.0
2006-02-08 00:47:00,1.38294,1.38305,1.38281,1.38293,29000000.0
2006-02-08 00:48:00,1.38268,1.38306,1.38268,1.38288,30400000.0
2006-02-08 00:49:00,1.38298,1.38301,1.38271,1.38293,45300000.0
2006-02-08 00:50:00,1.383,1.38312,1.38278,1.38301,49700000.0
2006-02-08 00:51:00,1.38301,1.38313,1.38289,1.38302,39800000.0
2006-02-08 00:52:00,1.3828,1.38292,1.38256,1.3827,24600000.0
2006-02-08 00:53:00,1.38235,1.38274,1.38235,1.38274,51800000.0
2006-02-08 00:54:00,1.38239,1.38275,1.38239,1.38275,40400001.0
2006-02-08 00:55:00,1.38268,1.38285,1.38234,1.38285,53200000.0
2006-02-08 00:56:00,1.38285,1.38285,1.38253,1.38255,31800000.0
2006-02-08 00:57:00,1.38258,1.38258,1.38223,1.38223,27200000.0
2006-02-08 00:58:00,1.38246,1.38246,1.38211,1.38219,26800000.0
2006-02-08 00:59:00,1.38232,1.38232,1.38217,1.38232,37200000.0
2006-02-08 01:00:00,1.38219,1.38234,1.38207,1.38217,25800000.0
2006-02-08 01:01:00,1.38221,1.38241,1.38212,1.38227,28400000.0
2006-02-08 01:02:00,1.38255,1.38287,1.38219,1.38219,38600000.0
2006-02-08 01:03:00,1.38252,1.38252,1.38208,1.38223,46800000.0
2006-02-08 01:04:00,1.38229,1.3824,1.38223,1.38225,43500000.0
2006-02-08 01:05:00,1.38229,1.38237,1.38217,1.38224,50300001.0
2006-02-08 01:06:00,1.38235,1.38235,1.3821,1.38232,44800000.0
2006-02-08 01:07:00,1.38225,1.38234,1.38208,1.38221,23200000.0
2006-02-08 01:08:00,1.38232,1.38237,1.38194,1.38194,29000000.0
2006-02-08 01:09:00,1.38232,1.38232,1.38212,1.3823,23200000.0
2006-02-08 01:10:00,1.38229,1.38246,1.38207,1.38246,40500000.0
2006-02-08 01:11:00,1.38257,1.38299,1.38257,1.38299,27000000.0
2006-02-08 01:12:00,1.38297,1.38332,1.38261,1.38322,23400000.0
2006-02-08 01:13:00,1.38344,1.38344,1.38317,1.3834,43900000.0
2006-02-08 01:14:00,1.38313,1.38329,1.38307,1.38307,23800000.0
2006-02-08 01:15:00,1.38293,1.38293,1.38257,1.38287,38500000.0
2006-02-08 01:16:00,1.38281,1.38307,1.38273,1.38296,65800000.0
2006-02-08 01:17:00,1.38309,1.38317,1.38295,1.38312,45000000.0
2006-02-08 01:18:00,1.38323,1.38335,1.38298,1.38335,28600000.0
2006-02-08 01:19:00,1.3832,1.38327,1.38306,1.38306,40000000.0
2006-02-08 01:20:00,1.38306,1.38312,1.38243,1.38312,25200000.0
2006-02-08 01:21:00,1.38295,1.38325,1.38295,1.3831,49800000.0
2006-02-08 01:22:00,1.38325,1.38325,1.38296,1.38311,26800000.0
2006-02-08 01:23:00,1.38288,1.38296,1.38266,1.38266,31800000.0
2006-02-08 01:24:00,1.38288,1.38296,1.38276,1.38291,27100000.0
2006-02-08 01:25:00,1.38284,1.38308,1.38261,1.38296,49000000.0
2006-02-08 01:26:00,1.38289,1.3832,1.38289,1.38303,35200000.0
2006-02-08 01:27:00,1.38307,1.38326,1.38299,1.38326,30800000.0
2006-02-08 01:28:00,1.38316,1.38333,1.38292,1.38333,40500000.0
2006-02-08 01:29:00,1.38346,1.38347,1.38335,1.38335,25400000.0
2006-02-08 01:30:00,1.38346,1.38346,1.38286,1.38318,61000000.0
2006-02-08 01:31:00,1.38332,1.38349,1.38329,1.3834,59300000.0
2006-02-08 01:32:00,1.38332,1.38361,1.38327,1.38342,30400000.0
2006-02-08 01:33:00,1.38347,1.38357,1.38337,1.38354,28800000.0
2006-02-08 01:34:00,1.38349,1.38354,1.38306,1.38344,38500000.0
2006-02-08 01:35:00,1.38342,1.38354,1.38316,1.38316,31000000.0
2006-02-08 01:36:00,1.38337,1.38339,1.38323,1.38323,30800000.0
2006-02-08 01:37:00,1.38323,1.38332,1.38286,1.38322,36700000.0
2006-02-08 01:38:00,1.38318,1.38336,1.38304,1.38329,30200000.0
2006-02-08 01:39:00,1.38317,1.38317,1.38265,1.38302,57300000.0
2006-02-08 01:40:00,1.38299,1.38303,1.38285,1.383,34800000.0
2006-02-08 01:41:00,1.38278,1.38307,1.38275,1.383,91900000.0
2006-02-08 01:42:00,1.3831,1.38311,1.38282,1.383,42800000.0
2006-02-08 01:43:00,1.38303,1.3831,1.38253,1.38288,24300000.0
2006-02-08 01:44:00,1.38277,1.38277,1.38244,1.38272,20000000.0
2006-02-08 01:45:00,1.3828,1.38293,1.3827,1.38277,57700001.0
2006-02-08 01:46:00,1.38284,1.383,1.38261,1.38271,23400000.0
2006-02-08 01:47:00,1.38264,1.38287,1.38252,1.38257,23600000.0
2006-02-08 01:48:00,1.38269,1.38279,1.38234,1.38234,25400000.0
2006-02-08 01:49:00,1.38272,1.38285,1.38222,1.38267,47300000.0
2006-02-08 01:50:00,1.38264,1.38279,1.38229,1.38271,35600001.0
2006-02-08 01:51:00,1.38268,1.38268,1.38245,1.38247,34300000.0
2006-02-08 01:52:00,1.38267,1.38272,1.38247,1.38247,46900000.0
2006-02-08 01:53:00,1.3826,1.3826,1.38242,1.38242,49500000.0
2006-02-08 01:54:00,1.38246,1.38258,1.38246,1.3825,29200000.0
2006-02-08 01:55:00,1.38243,1.38258,1.38233,1.38233,30600000.0
2006-02-08 01:56:00,1.38248,1.38265,1.38238,1.38241,43600000.0
2006-02-08 01:57:00,1.38243,1.38248,1.38232,1.38237,43600000.0
2006-02-08 01:58:00,1.38237,1.38237,1.38197,1.38205,23200000.0
2006-02-08 01:59:00,1.38235,1.38239,1.38227,1.38233,44800000.0
2006-02-08 02:00:00,1.38202,1.38235,1.38202,1.3821,18800000.0
2006-02-08 02:01:00,1.38182,1.38182,1.3815,1.3815,46200000.0
2006-02-08 02:02:00,1.3812,1.38192,1.3812,1.38166,89800000.0
2006-02-08 02:03:00,1.38172,1.38191,1.38168,1.38176,65200000.0
2006-02-08 02:04:00,1.38171,1.38181,1.38168,1.38168,119400002.0
2006-02-08 02:05:00,1.38153,1.38153,1.38126,1.38126,77100001.0
2006-02-08 02:06:00,1.38134,1.38187,1.38124,1.38187,74200000.0
2006-02-08 02:07:00,1.38196,1.38196,1.38134,1.38179,237100001.0
2006-02-08 02:08:00,1.38196,1.38206,1.38196,1.382,56400000.0
2006-02-08 02:09:00,1.38181,1.38215,1.38166,1.38176,186400000.0
2006-02-08 02:10:00,1.38141,1.38182,1.38141,1.38152,135800001.0
2006-02-08 02:11:00,1.38144,1.38148,1.38143,1.38143,49400000.0
2006-02-08 02:12:00,1.3814,1.38148,1.38138,1.38148,49200000.0
2006-02-08 02:13:00,1.38145,1.38172,1.38143,1.38172,40800000.0
2006-02-08 02:14:00,1.38176,1.38185,1.38151,1.38185,166900000.0
2006-02-08 02:15:00,1.38195,1.38199,1.38164,1.38181,232000000.0
2006-02-08 02:16:00,1.38209,1.38217,1.38192,1.38212,58900001.0
2006-02-08 02:17:00,1.38194,1.38242,1.38154,1.38187,194000001.0
2006-02-08 02:18:00,1.3822,1.38235,1.38173,1.38216,23400000.0
2006-02-08 02:19:00,1.38227,1.38251,1.38217,1.3822,45600000.0
2006-02-08 02:20:00,1.38227,1.38245,1.38215,1.38225,46600000.0
2006-02-08 02:21:00,1.38191,1.38211,1.38166,1.38203,69000000.0
2006-02-08 02:22:00,1.38168,1.38173,1.38159,1.38168,33000000.0
2006-02-08 02:23:00,1.3819,1.38194,1.38166,1.38166,37400000.0
2006-02-08 02:24:00,1.38161,1.38179,1.38154,1.38177,30000000.0
2006-02-08 02:25:00,1.38163,1.38166,1.38136,1.38145,85200000.0
2006-02-08 02:26:00,1.38137,1.38184,1.38137,1.38161,111600000.0
2006-02-08 02:27:00,1.38132,1.38163,1.38121,1.38158,54200000.0
2006-02-08 02:28:00,1.38164,1.38184,1.38163,1.3817,50600000.0
2006-02-08 02:29:00,1.38172,1.38172,1.38123,1.3815,51600000.0
2006-02-08 02:30:00,1.38174,1.38185,1.38161,1.38181,35000000.0
2006-02-08 02:31:00,1.38159,1.38166,1.38147,1.38147,61500000.0
2006-02-08 02:32:00,1.38154,1.38171,1.3814,1.38159,40800000.0
2006-02-08 02:33:00,1.38129,1.38134,1.38115,1.38119,220300000.0
2006-02-08 02:34:00,1.38147,1.38147,1.38118,1.38142,34600000.0
2006-02-08 02:35:00,1.3816,1.38196,1.38143,1.38148,83800000.0
2006-02-08 02:36:00,1.38182,1.38192,1.38175,1.38187,28400000.0
2006-02-08 02:37:00,1.38156,1.38163,1.38147,1.38147,94300000.0
2006-02-08 02:38:00,1.38154,1.38154,1.3813,1.38132,44000000.0
2006-02-08 02:39:00,1.38135,1.38135,1.38124,1.38132,36600000.0
2006-02-08 02:40:00,1.3814,1.38158,1.38134,1.38139,41000000.0
2006-02-08 02:41:00,1.38139,1.38152,1.38139,1.38142,42000000.0
2006-02-08 02:42:00,1.38154,1.38164,1.38146,1.38159,39700000.0
2006-02-08 02:43:00,1.3815,1.38162,1.38149,1.38162,35200000.0
2006-02-08 02:44:00,1.38156,1.38163,1.38138,1.38158,44400001.0
2006-02-08 02:45:00,1.381,1.3812,1.38096,1.38101,45900000.0
2006-02-08 02:46:00,1.38074,1.38092,1.38069,1.38081,164100001.0
2006-02-08 02:47:00,1.38133,1.38159,1.3809,1.38159,263900001.0
2006-02-08 02:48:00,1.38152,1.38157,1.38132,1.38152,104400000.0
2006-02-08 02:49:00,1.38144,1.38178,1.38128,1.38128,65000000.0
2006-02-08 02:50:00,1.38145,1.38162,1.38117,1.38162,135400001.0
2006-02-08 02:51:00,1.3812,1.3814,1.38107,1.38115,83300000.0
2006-02-08 02:52:00,1.38141,1.38141,1.38125,1.38125,46400000.0
2006-02-08 02:53:00,1.38145,1.38145,1.38104,1.3812,37200001.0
2006-02-08 02:54:00,1.38125,1.38131,1.38101,1.38101,34400000.0
2006-02-08 02:55:00,1.38132,1.38162,1.38116,1.38125,49500000.0
2006-02-08 02:56:00,1.38115,1.38117,1.3811,1.38112,80900000.0
2006-02-08 02:57:00,1.38109,1.38112,1.38108,1.38112,43500000.0
2006-02-08 02:58:00,1.38093,1.38102,1.38068,1.38073,44200000.0
2006-02-08 02:59:00,1.38059,1.38073,1.38059,1.38072,63200000.0
2006-02-08 03:00:00,1.38071,1.3808,1.38062,1.38069,110500000.0
2006-02-08 03:01:00,1.38046,1.38053,1.38035,1.38053,42800000.0
2006-02-08 03:02:00,1.38061,1.38061,1.38049,1.38057,35000000.0
2006-02-08 03:03:00,1.38057,1.38059,1.38046,1.38059,54000000.0
2006-02-08 03:04:00,1.38042,1.38078,1.3803,1.3804,59600000.0
2006-02-08 03:05:00,1.38038,1.38053,1.38035,1.38049,66800000.0
2006-02-08 03:06:00,1.3805,1.38056,1.38043,1.38056,60800000.0
2006-02-08 03:07:00,1.38057,1.38067,1.38011,1.38045,121700000.0
2006-02-08 03:08:00,1.38025,1.38025,1.37965,1.37965,55000000.0
2006-02-08 03:09:00,1.37993,1.38016,1.37968,1.38016,35000000.0
2006-02-08 03:10:00,1.37968,1.38016,1.37967,1.38016,44300000.0
2006-02-08 03:11:00,1.37988,1.37994,1.37987,1.37993,33400000.0
2006-02-08 03:12:00,1.38015,1.38032,1.37981,1.38026,31600000.0
2006-02-08 03:13:00,1.38027,1.38078,1.38024,1.38042,52900000.0
2006-02-08 03:14:00,1.38029,1.38045,1.38003,1.38045,62000000.0
2006-02-08 03:15:00,1.38006,1.38049,1.38006,1.38038,37400000.0
2006-02-08 03:16:00,1.38037,1.38073,1.38015,1.38073,39000000.0
2006-02-08 03:17:00,1.38075,1.3809,1.38052,1.38089,48600000.0
2006-02-08 03:18:00,1.38073,1.3808,1.38045,1.3808,28200000.0
2006-02-08 03:19:00,1.3808,1.38092,1.38061,1.38092,21000000.0
2006-02-08 03:20:00,1.38041,1.38095,1.38041,1.38095,56400000.0
2006-02-08 03:21:00,1.38071,1.38071,1.38066,1.38068,34800000.0
2006-02-08 03:22:00,1.38046,1.38055,1.38037,1.38041,43800000.0
2006-02-08 03:23:00,1.38038,1.38066,1.38038,1.3806,91500000.0
2006-02-08 03:24:00,1.38061,1.38065,1.38055,1.38059,60800000.0
2006-02-08 03:25:00,1.38101,1.38104,1.38073,1.38081,28000000.0
2006-02-08 03:26:00,1.38069,1.38086,1.38065,1.38077,96500000.0
2006-02-08 03:27:00,1.38083,1.38093,1.38073,1.38093,92100000.0
2006-02-08 03:28:00,1.38052,1.38068,1.38043,1.38061,41200000.0
2006-02-08 03:29:00,1.38046,1.38056,1.38046,1.38056,72800001.0
2006-02-08 03:30:00,1.38055,1.38075,1.38029,1.38075,46800000.0
2006-02-08 03:31:00,1.38068,1.38068,1.38043,1.38056,47700001.0
2006-02-08 03:32:00,1.38038,1.38057,1.38028,1.38038,34800000.0
2006-02-08 03:33:00,1.38017,1.38027,1.38017,1.38024,43700000.0
2006-02-08 03:34:00,1.37994,1.38023,1.37966,1.37977,44500000.0
2006-02-08 03:35:00,1.37951,1.37958,1.37935,1.37958,71200000.0
2006-02-08 03:36:00,1.37975,1.38017,1.37961,1.38011,56800000.0
2006-02-08 03:37:00,1.38005,1.3801,1.37975,1.38005,42200000.0
2006-02-08 03:38:00,1.3801,1.3802,1.3799,1.38008,30400000.0
2006-02-08 03:39:00,1.37963,1.37963,1.37945,1.37957,84500000.0
2006-02-08 03:40:00,1.3795,1.38002,1.37946,1.38002,121800000.0
2006-02-08 03:41:00,1.38022,1.38036,1.38019,1.38024,76200000.0
2006-02-08 03:42:00,1.38016,1.38024,1.38008,1.38014,94400000.0
2006-02-08 03:43:00,1.38,1.38015,1.38,1.38015,50300001.0
2006-02-08 03:44:00,1.37994,1.38017,1.37987,1.37996,35200000.0
2006-02-08 03:45:00,1.3799,1.38004,1.37984,1.38004,30000000.0
2006-02-08 03:46:00,1.3796,1.37961,1.3794,1.3794,56700000.0
2006-02-08 03:47:00,1.3793,1.37943,1.37928,1.37928,50900000.0
2006-02-08 03:48:00,1.37962,1.3797,1.37936,1.37948,32600000.0
2006-02-08 03:49:00,1.37945,1.37945,1.37893,1.37901,45800000.0
2006-02-08 03:50:00,1.37938,1.37962,1.37922,1.37922,122300001.0
2006-02-08 03:51:00,1.37954,1.37962,1.37954,1.3796,42000000.0
2006-02-08 03:52:00,1.37958,1.37958,1.37914,1.37926,85500000.0
2006-02-08 03:53:00,1.37926,1.37938,1.37917,1.37936,52800000.0
2006-02-08 03:54:00,1.37941,1.37986,1.37941,1.37948,35600000.0
2006-02-08 03:55:00,1.37983,1.37992,1.37967,1.37977,36600000.0
2006-02-08 03:56:00,1.37973,1.37986,1.37971,1.37971,31000000.0
2006-02-08 03:57:00,1.37932,1.37945,1.37929,1.37937,162500001.0
2006-02-08 03:58:00,1.37935,1.38024,1.37914,1.37944,227400000.0
2006-02-08 03:59:00,1.37979,1.38007,1.37976,1.37992,132800000.0
2006-02-08 04:00:00,1.37989,1.37997,1.37977,1.37979,76600000.0
2006-02-08 04:01:00,1.37976,1.38001,1.37964,1.37999,118300000.0
2006-02-08 04:02:00,1.3799,1.37991,1.37957,1.37963,113900000.0
2006-02-08 04:03:00,1.3797,1.37983,1.37953,1.37983,112500001.0
2006-02-08 04:04:00,1.37986,1.38003,1.37983,1.37986,158800000.0
2006-02-08 04:05:00,1.37954,1.3802,1.37945,1.3802,237500001.0
2006-02-08 04:06:00,1.37987,1.38032,1.37987,1.38005,99400000.0
2006-02-08 04:07:00,1.38015,1.38017,1.37992,1.37992,145900000.0
2006-02-08 04:08:00,1.38022,1.38027,1.38022,1.38022,11800000.0
2006-02-08 04:09:00,1.38034,1.38038,1.3801,1.38029,41100000.0
2006-02-08 04:10:00,1.38018,1.38025,1.37993,1.38007,117400001.0
2006-02-08 04:11:00,1.38019,1.38045,1.38002,1.3801,69500001.0
2006-02-08 04:12:00,1.38,1.38004,1.37998,1.37998,72600000.0
2006-02-08 04:13:00,1.37993,1.38001,1.37982,1.37982,75100000.0
2006-02-08 04:14:00,1.37988,1.38006,1.37988,1.38006,98800000.0
2006-02-08 04:15:00,1.38006,1.38032,1.37997,1.38032,93300000.0
2006-02-08 04:16:00,1.38025,1.38038,1.38009,1.38018,93300000.0
2006-02-08 04:17:00,1.38022,1.38022,1.38003,1.38007,60300000.0
2006-02-08 04:18:00,1.38002,1.38017,1.37997,1.38002,115700000.0
2006-02-08 04:19:00,1.37998,1.38004,1.37989,1.3799,64200000.0
2006-02-08 04:20:00,1.37977,1.3799,1.37959,1.37966,193500000.0
2006-02-08 04:21:00,1.37969,1.37979,1.37969,1.37969,52400000.0
2006-02-08 04:22:00,1.37974,1.38011,1.37969,1.38011,48400000.0
2006-02-08 04:23:00,1.37969,1.37974,1.37969,1.37969,38000000.0
2006-02-08 04:24:00,1.37969,1.37975,1.37963,1.37964,167700000.0
2006-02-08 04:25:00,1.3796,1.38007,1.37957,1.37982,195000000.0
2006-02-08 04:26:00,1.37982,1.37982,1.37962,1.37967,158100002.0
2006-02-08 04:27:00,1.37974,1.37988,1.37966,1.3797,62400000.0
2006-02-08 04:28:00,1.37977,1.37982,1.37972,1.37972,78200001.0
2006-02-08 04:29:00,1.37968,1.38018,1.37968,1.37996,122400001.0
2006-02-08 04:30:00,1.37947,1.37992,1.37942,1.37981,78000000.0
2006-02-08 04:31:00,1.37966,1.37978,1.37949,1.37978,23400000.0
2006-02-08 04:32:00,1.37997,1.37997,1.37973,1.37987,40600000.0
2006-02-08 04:33:00,1.37983,1.37983,1.37963,1.3797,47600000.0
2006-02-08 04:34:00,1.37978,1.37986,1.37973,1.37976,35000000.0
2006-02-08 04:35:00,1.37963,1.37976,1.37961,1.37961,46800000.0
2006-02-08 04:36:00,1.3799,1.38002,1.37926,1.3798,192300001.0
2006-02-08 04:37:00,1.37976,1.37999,1.37949,1.37976,87200000.0
2006-02-08 04:38:00,1.37974,1.37974,1.37955,1.37959,32400000.0
2006-02-08 04:39:00,1.37945,1.37959,1.37945,1.3795,80400001.0
2006-02-08 04:40:00,1.3794,1.37972,1.3794,1.37972,41000000.0
2006-02-08 04:41:00,1.37955,1.37983,1.37955,1.3797,51400000.0
2006-02-08 04:42:00,1.3795,1.37965,1.3795,1.3796,80700000.0
2006-02-08 04:43:00,1.37953,1.37953,1.37946,1.37946,60900000.0
2006-02-08 04:44:00,1.37946,1.37991,1.37946,1.37989,41600000.0
2006-02-08 04:45:00,1.37978,1.37978,1.37934,1.37958,27200000.0
2006-02-08 04:46:00,1.37937,1.37959,1.37937,1.37954,67200001.0
2006-02-08 04:47:00,1.37959,1.38002,1.37957,1.38002,87400001.0
2006-02-08 04:48:00,1.37977,1.38002,1.37977,1.37997,56200000.0
2006-02-08 04:49:00,1.37987,1.37997,1.37957,1.37957,75700000.0
2006-02-08 04:50:00,1.37994,1.37999,1.37977,1.37987,54300001.0
2006-02-08 04:51:00,1.37955,1.37955,1.37949,1.37949,28400000.0
2006-02-08 04:52:00,1.37948,1.37984,1.37939,1.37972,60200001.0
2006-02-08 04:53:00,1.37978,1.37997,1.37965,1.37971,48000000.0
2006-02-08 04:54:00,1.37946,1.37971,1.37946,1.37946,37100000.0
2006-02-08 04:55:00,1.37978,1.37997,1.37946,1.37997,25200000.0
2006-02-08 04:56:00,1.37966,1.37986,1.37964,1.37971,44600000.0
2006-02-08 04:57:00,1.37939,1.3799,1.37939,1.37956,38800000.0
2006-02-08 04:58:00,1.37957,1.37999,1.37957,1.37987,50800000.0
2006-02-08 04:59:00,1.37957,1.37981,1.37949,1.37949,122200001.0
2006-02-08 05:00:00,1.37983,1.37983,1.37963,1.37971,35800000.0
2006-02-08 05:01:00,1.37961,1.38002,1.37961,1.38002,33000000.0
2006-02-08 05:02:00,1.37998,1.3801,1.37978,1.37998,66400002.0
2006-02-08 05:03:00,1.37979,1.38009,1.37976,1.3799,145700000.0
2006-02-08 05:04:00,1.37991,1.37994,1.37986,1.37994,180700000.0
2006-02-08 05:05:00,1.37994,1.37997,1.37984,1.37991,143000000.0
2006-02-08 05:06:00,1.37993,1.37993,1.37972,1.37977,154700000.0
2006-02-08 05:07:00,1.37973,1.38011,1.37973,1.37983,280200000.0
2006-02-08 05:08:00,1.38004,1.38006,1.37981,1.37985,322500001.0
2006-02-08 05:09:00,1.37976,1.38008,1.37973,1.37976,190200002.0
2006-02-08 05:10:00,1.37981,1.37991,1.37976,1.3799,222700001.0
2006-02-08 05:11:00,1.37981,1.37988,1.37965,1.37975,124700000.0
2006-02-08 05:12:00,1.37976,1.37976,1.37962,1.37962,137400000.0
2006-02-08 05:13:00,1.37966,1.37991,1.37966,1.37971,169000000.0
2006-02-08 05:14:00,1.37966,1.37971,1.37961,1.37964,244900002.0
2006-02-08 05:15:00,1.37966,1.37966,1.37941,1.37941,37600000.0
2006-02-08 05:16:00,1.37919,1.37923,1.37901,1.37902,177000001.0
2006-02-08 05:17:00,1.37909,1.37932,1.37892,1.37932,136000000.0
2006-02-08 05:18:00,1.37931,1.37931,1.37887,1.37892,274100000.0
2006-02-08 05:19:00,1.37862,1.37895,1.37851,1.37856,280600001.0
2006-02-08 05:20:00,1.37857,1.37869,1.37848,1.37854,307300001.0
2006-02-08 05:21:00,1.37846,1.37892,1.37846,1.37882,347700003.0
2006-02-08 05:22:00,1.37883,1.37883,1.37867,1.37879,231900000.0
2006-02-08 05:23:00,1.37877,1.37894,1.37877,1.37885,104800000.0
2006-02-08 05:24:00,1.37884,1.37893,1.37883,1.37889,176000000.0
2006-02-08 05:25:00,1.3792,1.37937,1.379,1.37905,245200000.0
2006-02-08 05:26:00,1.37907,1.37914,1.37905,1.37914,136700000.0
2006-02-08 05:27:00,1.37944,1.37959,1.37919,1.37949,140200000.0
2006-02-08 05:28:00,1.37937,1.37947,1.37912,1.37937,311900001.0
2006-02-08 05:29:00,1.37911,1.37933,1.37899,1.37907,224200000.0
2006-02-08 05:30:00,1.37913,1.37941,1.37906,1.37914,188700000.0
2006-02-08 05:31:00,1.37919,1.37963,1.37917,1.37927,97200000.0
2006-02-08 05:32:00,1.37924,1.37937,1.37919,1.37929,148100000.0
2006-02-08 05:33:00,1.37925,1.37932,1.37915,1.37917,210300000.0
2006-02-08 05:34:00,1.37893,1.37935,1.37879,1.37898,184700000.0
2006-02-08 05:35:00,1.37923,1.3793,1.37915,1.37925,33600000.0
2006-02-08 05:36:00,1.37898,1.37903,1.37875,1.37875,198000000.0
2006-02-08 05:37:00,1.37885,1.37885,1.37848,1.37848,175400000.0
2006-02-08 05:38:00,1.37865,1.37906,1.37865,1.37906,158700000.0
2006-02-08 05:39:00,1.37919,1.37941,1.37913,1.37937,175400002.0
2006-02-08 05:40:00,1.37945,1.37972,1.37937,1.37962,237400000.0
2006-02-08 05:41:00,1.37956,1.37968,1.37932,1.37948,94800000.0
2006-02-08 05:42:00,1.37957,1.37962,1.37942,1.37957,216100001.0
2006-02-08 05:43:00,1.37945,1.37955,1.37944,1.37945,74100000.0
2006-02-08 05:44:00,1.3795,1.37967,1.37942,1.37947,120600000.0
2006-02-08 05:45:00,1.37952,1.37972,1.37947,1.37952,169400000.0
2006-02-08 05:46:00,1.37955,1.37977,1.37947,1.37959,165400000.0
2006-02-08 05:47:00,1.37964,1.37973,1.37952,1.37973,207800000.0
2006-02-08 05:48:00,1.37957,1.3799,1.37954,1.3796,285700003.0
2006-02-08 05:49:00,1.37956,1.37971,1.37936,1.37936,188100000.0
2006-02-08 05:50:00,1.37936,1.37971,1.37936,1.37953,266200001.0
2006-02-08 05:51:00,1.37961,1.37961,1.37946,1.37946,177100000.0
2006-02-08 05:52:00,1.37943,1.37973,1.37933,1.37973,199400001.0
2006-02-08 05:53:00,1.37956,1.37961,1.37927,1.37935,103000000.0
2006-02-08 05:54:00,1.37956,1.37976,1.3794,1.37976,208700000.0
2006-02-08 05:55:00,1.37968,1.37978,1.37953,1.37963,230300001.0
2006-02-08 05:56:00,1.37967,1.37978,1.37949,1.37951,141200000.0
2006-02-08 05:57:00,1.3795,1.37963,1.3795,1.37959,157500000.0
2006-02-08 05:58:00,1.37963,1.37963,1.37945,1.37945,148600000.0
2006-02-08 05:59:00,1.37956,1.37956,1.37938,1.37941,63800000.0
2006-02-08 06:00:00,1.37944,1.37946,1.37936,1.37941,224100001.0
2006-02-08 06:01:00,1.37948,1.37968,1.37945,1.37951,168900000.0
2006-02-08 06:02:00,1.3795,1.37969,1.37943,1.37946,302200001.0
2006-02-08 06:03:00,1.37941,1.37959,1.37935,1.37954,47400000.0
2006-02-08 06:04:00,1.37944,1.37946,1.37936,1.37944,143500000.0
2006-02-08 06:05:00,1.37947,1.37964,1.37941,1.37942,394900000.0
2006-02-08 06:06:00,1.37946,1.37962,1.37945,1.37945,65000000.0
2006-02-08 06:07:00,1.37944,1.37944,1.37902,1.37914,333400000.0
2006-02-08 06:08:00,1.37894,1.37921,1.37889,1.37892,525600001.0
2006-02-08 06:09:00,1.37888,1.37919,1.3788,1.37911,410200002.0
2006-02-08 06:10:00,1.37915,1.37927,1.37901,1.37901,295700001.0
2006-02-08 06:11:00,1.37884,1.37902,1.37876,1.37896,489600002.0
2006-02-08 06:12:00,1.37897,1.37926,1.3789,1.37926,276600000.0
2006-02-08 06:13:00,1.37914,1.37945,1.37904,1.37904,324400002.0
2006-02-08 06:14:00,1.37923,1.37923,1.37887,1.37899,380600002.0
2006-02-08 06:15:00,1.37897,1.37897,1.37879,1.37882,151300000.0
2006-02-08 06:16:00,1.37879,1.37883,1.37866,1.37878,247700001.0
2006-02-08 06:17:00,1.37855,1.37872,1.37855,1.37857,149600000.0
2006-02-08 06:18:00,1.37857,1.37878,1.37855,1.37857,239000003.0
2006-02-08 06:19:00,1.37855,1.37873,1.37855,1.3787,148200001.0
2006-02-08 06:20:00,1.37865,1.3788,1.37855,1.37858,296000000.0
2006-02-08 06:21:00,1.3787,1.37878,1.37858,1.3787,233500000.0
2006-02-08 06:22:00,1.37867,1.37893,1.37862,1.3787,271800000.0
2006-02-08 06:23:00,1.37859,1.37885,1.37859,1.37883,310800000.0
2006-02-08 06:24:00,1.37888,1.37903,1.37878,1.37891,310400001.0
2006-02-08 06:25:00,1.3789,1.37898,1.37885,1.37893,210600000.0
2006-02-08 06:26:00,1.3789,1.37905,1.37882,1.37905,326900000.0
2006-02-08 06:27:00,1.3792,1.37938,1.37915,1.37938,358500002.0
2006-02-08 06:28:00,1.37939,1.37949,1.37923,1.37932,389300003.0
2006-02-08 06:29:00,1.37928,1.37936,1.37913,1.3792,92800000.0
2006-02-08 06:30:00,1.37919,1.37939,1.37917,1.37925,271600001.0
2006-02-08 06:31:00,1.37932,1.37939,1.37919,1.37931,149400001.0
2006-02-08 06:32:00,1.37931,1.37937,1.37929,1.37931,159800000.0
2006-02-08 06:33:00,1.37944,1.37961,1.37941,1.37944,267000000.0
2006-02-08 06:34:00,1.37958,1.3797,1.37946,1.3797,220500001.0
2006-02-08 06:35:00,1.37946,1.37973,1.37942,1.37942,117200000.0
2006-02-08 06:36:00,1.37935,1.3794,1.37924,1.37929,69200000.0
2006-02-08 06:37:00,1.37931,1.37936,1.37926,1.37929,215300000.0
2006-02-08 06:38:00,1.37962,1.37978,1.37942,1.37942,107900000.0
2006-02-08 06:39:00,1.37948,1.3796,1.37945,1.37949,34200000.0
2006-02-08 06:40:00,1.37948,1.37966,1.37944,1.37952,129900000.0
2006-02-08 06:41:00,1.37955,1.3799,1.37955,1.3799,164600001.0
2006-02-08 06:42:00,1.38007,1.38007,1.37978,1.37994,296700000.0
2006-02-08 06:43:00,1.38002,1.3801,1.37997,1.38005,130600000.0
2006-02-08 06:44:00,1.38033,1.38039,1.38013,1.38015,322400001.0
2006-02-08 06:45:00,1.38008,1.38014,1.37991,1.38005,264700001.0
2006-02-08 06:46:00,1.38012,1.38021,1.38003,1.38013,256400001.0
2006-02-08 06:47:00,1.38014,1.38022,1.38004,1.38017,212600000.0
2006-02-08 06:48:00,1.38002,1.38023,1.37998,1.38015,23200000.0
2006-02-08 06:49:00,1.37989,1.38017,1.3798,1.3799,262600000.0
2006-02-08 06:50:00,1.37991,1.37991,1.37972,1.37978,45900000.0
2006-02-08 06:51:00,1.37998,1.37998,1.37964,1.3799,21800000.0
2006-02-08 06:52:00,1.37977,1.37993,1.37977,1.37978,210400000.0
2006-02-08 06:53:00,1.37979,1.38005,1.37975,1.37978,244300001.0
2006-02-08 06:54:00,1.3798,1.37999,1.37969,1.37973,417500000.0
2006-02-08 06:55:00,1.37968,1.37981,1.37959,1.37974,339700001.0
2006-02-08 06:56:00,1.37983,1.37983,1.37964,1.37965,30800000.0
2006-02-08 06:57:00,1.37973,1.37988,1.37973,1.37988,52800000.0
2006-02-08 06:58:00,1.37989,1.37993,1.37968,1.37978,237300000.0
2006-02-08 06:59:00,1.3797,1.37991,1.37963,1.37973,298600000.0
2006-02-08 07:00:00,1.37988,1.37993,1.37981,1.37983,129600000.0
2006-02-08 07:01:00,1.37968,1.37983,1.37968,1.37981,275500000.0
2006-02-08 07:02:00,1.37976,1.37984,1.37962,1.37973,383800000.0
2006-02-08 07:03:00,1.37978,1.37992,1.37974,1.37986,166400000.0
2006-02-08 07:04:00,1.37985,1.37993,1.37974,1.37978,314200001.0
2006-02-08 07:05:00,1.37986,1.37986,1.3797,1.37976,126800001.0
2006-02-08 07:06:00,1.37971,1.37974,1.37953,1.37965,199600000.0
2006-02-08 07:07:00,1.37972,1.37972,1.37949,1.37958,209200001.0
2006-02-08 07:08:00,1.37964,1.37969,1.37946,1.37955,278500002.0
2006-02-08 07:09:00,1.37968,1.37979,1.37957,1.37966,211400001.0
2006-02-08 07:10:00,1.37962,1.37962,1.3794,1.37947,521400000.0
2006-02-08 07:11:00,1.3795,1.37957,1.37945,1.37949,330900000.0
2006-02-08 07:12:00,1.37945,1.37961,1.37939,1.37959,286700001.0
2006-02-08 07:13:00,1.37961,1.37964,1.37937,1.37959,241900000.0
2006-02-08 07:14:00,1.37954,1.3797,1.3795,1.37965,520800001.0
2006-02-08 07:15:00,1.37995,1.38019,1.37977,1.38016,234300000.0
2006-02-08 07:16:00,1.38,1.38044,1.38,1.38044,175900000.0
2006-02-08 07:17:00,1.38037,1.38044,1.38006,1.38008,206500000.0
2006-02-08 07:18:00,1.38005,1.38039,1.37996,1.3802,482000003.0
2006-02-08 07:19:00,1.38007,1.3802,1.37992,1.38012,399000000.0
2006-02-08 07:20:00,1.38009,1.38009,1.37983,1.37995,437400000.0
2006-02-08 07:21:00,1.37983,1.37996,1.37976,1.37978,291100000.0
2006-02-08 07:22:00,1.37988,1.38008,1.37981,1.37986,351200000.0
2006-02-08 07:23:00,1.37995,1.38024,1.37981,1.38006,532300001.0
2006-02-08 07:24:00,1.38,1.3801,1.37992,1.37997,311200000.0
2006-02-08 07:25:00,1.37997,1.38009,1.37984,1.38005,338500001.0
2006-02-08 07:26:00,1.38006,1.38018,1.37986,1.38003,286100000.0
2006-02-08 07:27:00,1.38002,1.38012,1.37984,1.38012,156900000.0
2006-02-08 07:28:00,1.38015,1.38033,1.38015,1.38027,202000000.0
2006-02-08 07:29:00,1.38023,1.38025,1.3799,1.3799,239500000.0
2006-02-08 07:30:00,1.38003,1.38016,1.37996,1.3801,588100004.0
2006-02-08 07:31:00,1.38003,1.38022,1.38001,1.38009,217000001.0
2006-02-08 07:32:00,1.38007,1.38012,1.37989,1.38002,491200002.0
2006-02-08 07:33:00,1.37995,1.38005,1.37981,1.37987,405800000.0
2006-02-08 07:34:00,1.37993,1.37997,1.3798,1.37987,281900002.0
2006-02-08 07:35:00,1.37981,1.37981,1.37958,1.37977,258300000.0
2006-02-08 07:36:00,1.3798,1.37995,1.37973,1.37988,435400002.0
2006-02-08 07:37:00,1.37983,1.37983,1.37958,1.37968,252800000.0
2006-02-08 07:38:00,1.37952,1.37976,1.37946,1.37976,25600000.0
2006-02-08 07:39:00,1.37967,1.37973,1.37949,1.37957,441000001.0
2006-02-08 07:40:00,1.37953,1.37955,1.37934,1.3794,336600000.0
2006-02-08 07:41:00,1.37946,1.37979,1.37942,1.37976,632900003.0
2006-02-08 07:42:00,1.37981,1.37986,1.37967,1.37976,293100000.0
2006-02-08 07:43:00,1.37984,1.37995,1.37964,1.37988,202500000.0
2006-02-08 07:44:00,1.37993,1.37995,1.3798,1.37985,423100000.0
2006-02-08 07:45:00,1.3799,1.38,1.37978,1.37983,339700000.0
2006-02-08 07:46:00,1.37985,1.37995,1.37975,1.37982,429800000.0
2006-02-08 07:47:00,1.37993,1.38017,1.37976,1.37982,753200005.0
2006-02-08 07:48:00,1.37986,1.38023,1.37981,1.37989,726100001.0
2006-02-08 07:49:00,1.38006,1.38016,1.37982,1.38,642400000.0
2006-02-08 07:50:00,1.38014,1.38046,1.38009,1.38035,586300000.0
2006-02-08 07:51:00,1.38052,1.38058,1.38027,1.38049,573000000.0
2006-02-08 07:52:00,1.38048,1.3806,1.38039,1.3806,413000000.0
2006-02-08 07:53:00,1.38057,1.38078,1.38036,1.38047,534300000.0
2006-02-08 07:54:00,1.38035,1.38048,1.38023,1.38027,380100001.0
2006-02-08 07:55:00,1.38026,1.38053,1.38026,1.38045,421800001.0
2006-02-08 07:56:00,1.38054,1.38085,1.38047,1.38062,650900001.0
2006-02-08 07:57:00,1.38056,1.38071,1.38042,1.38049,634100002.0
2006-02-08 07:58:00,1.38049,1.38057,1.38033,1.38041,679900000.0
2006-02-08 07:59:00,1.38057,1.38073,1.38046,1.38057,531100002.0
2006-02-08 08:00:00,1.38061,1.38067,1.3804,1.38051,379200000.0
2006-02-08 08:01:00,1.38038,1.38071,1.38033,1.38048,468300001.0
2006-02-08 08:02:00,1.38057,1.38073,1.38053,1.38073,269100000.0
2006-02-08 08:03:00,1.38074,1.38081,1.38058,1.38063,433700001.0
2006-02-08 08:04:00,1.38066,1.38084,1.38061,1.38083,444600000.0
2006-02-08 08:05:00,1.38088,1.38093,1.38065,1.3808,297000001.0
2006-02-08 08:06:00,1.38095,1.38109,1.38063,1.38109,699900002.0
2006-02-08 08:07:00,1.38107,1.38124,1.38099,1.38123,516900001.0
2006-02-08 08:08:00,1.38125,1.38127,1.38104,1.38104,347000001.0
2006-02-08 08:09:00,1.3811,1.38117,1.3809,1.38099,539000002.0
2006-02-08 08:10:00,1.38101,1.38119,1.38083,1.38107,552100000.0
2006-02-08 08:11:00,1.38094,1.38095,1.38068,1.38076,253400001.0
2006-02-08 08:12:00,1.38058,1.38075,1.3805,1.38071,453800001.0
2006-02-08 08:13:00,1.38074,1.38086,1.38064,1.38076,219500000.0
2006-02-08 08:14:00,1.3807,1.38087,1.3807,1.38072,96200000.0
2006-02-08 08:15:00,1.38067,1.38088,1.38064,1.38082,287100002.0
2006-02-08 08:16:00,1.38085,1.38098,1.38082,1.38088,291000001.0
2006-02-08 08:17:00,1.38081,1.38103,1.38062,1.38062,249200000.0
2006-02-08 08:18:00,1.38064,1.38089,1.38061,1.38074,163400000.0
2006-02-08 08:19:00,1.38072,1.38082,1.38064,1.38077,309300001.0
2006-02-08 08:20:00,1.38078,1.38089,1.38072,1.38077,301700000.0
2006-02-08 08:21:00,1.3808,1.381,1.38068,1.38076,446100000.0
2006-02-08 08:22:00,1.38068,1.3808,1.38058,1.38062,278000000.0
2006-02-08 08:23:00,1.38067,1.3808,1.38057,1.38059,244300001.0
2006-02-08 08:24:00,1.38067,1.38093,1.38063,1.38073,448800003.0
2006-02-08 08:25:00,1.38091,1.381,1.38074,1.38074,596800005.0
2006-02-08 08:26:00,1.38071,1.38091,1.3807,1.38087,319400000.0
2006-02-08 08:27:00,1.38101,1.38124,1.38093,1.38111,430500005.0
2006-02-08 08:28:00,1.38113,1.3813,1.38105,1.38116,638400004.0
2006-02-08 08:29:00,1.38108,1.3813,1.38103,1.38114,379900000.0
2006-02-08 08:30:00,1.38118,1.38172,1.38118,1.38172,437100000.0
2006-02-08 08:31:00,1.3817,1.38195,1.38163,1.38178,285000000.0
2006-02-08 08:32:00,1.38181,1.38207,1.38181,1.38207,333900002.0
2006-02-08 08:33:00,1.38219,1.38219,1.3818,1.3818,192500000.0
2006-02-08 08:34:00,1.38168,1.38187,1.38154,1.38154,576900001.0
2006-02-08 08:35:00,1.38154,1.38175,1.38149,1.38157,568900000.0
2006-02-08 08:36:00,1.38184,1.38187,1.38147,1.38187,435500000.0
2006-02-08 08:37:00,1.3817,1.3819,1.38161,1.38161,367700001.0
2006-02-08 08:38:00,1.38148,1.38163,1.38134,1.38152,330800000.0
2006-02-08 08:39:00,1.38148,1.3818,1.38145,1.38162,501000001.0
2006-02-08 08:40:00,1.38165,1.3819,1.38156,1.38156,369200001.0
2006-02-08 08:41:00,1.38167,1.38172,1.3813,1.38156,495600003.0
2006-02-08 08:42:00,1.38154,1.38172,1.38133,1.38142,446800000.0
2006-02-08 08:43:00,1.38158,1.38183,1.3815,1.3815,283000000.0
2006-02-08 08:44:00,1.38158,1.38165,1.3814,1.38142,496400002.0
2006-02-08 08:45:00,1.38149,1.38159,1.38126,1.38133,608900001.0
2006-02-08 08:46:00,1.38158,1.38186,1.3815,1.38168,824000005.0
2006-02-08 08:47:00,1.38188,1.38201,1.38178,1.38187,563700002.0
2006-02-08 08:48:00,1.38184,1.38213,1.38175,1.38192,338400001.0
2006-02-08 08:49:00,1.38184,1.38203,1.38174,1.38177,466300000.0
2006-02-08 08:50:00,1.38206,1.38224,1.38185,1.38213,512800001.0
2006-02-08 08:51:00,1.3821,1.38238,1.38183,1.38217,552100002.0
2006-02-08 08:52:00,1.38223,1.38243,1.38209,1.38209,624400000.0
2006-02-08 08:53:00,1.38215,1.38236,1.38197,1.3821,486300001.0
2006-02-08 08:54:00,1.38205,1.38222,1.38186,1.3822,700900003.0
2006-02-08 08:55:00,1.38227,1.38228,1.38192,1.38201,637700004.0
2006-02-08 08:56:00,1.38197,1.3821,1.38167,1.38171,605700003.0
2006-02-08 08:57:00,1.38186,1.3821,1.3817,1.38189,459600000.0
2006-02-08 08:58:00,1.38182,1.38187,1.38144,1.38161,460400002.0
2006-02-08 08:59:00,1.38161,1.38182,1.38161,1.38177,336400002.0
2006-02-08 09:00:00,1.3816,1.3816,1.3811,1.3811,539100002.0
2006-02-08 09:01:00,1.38086,1.38101,1.38074,1.38086,399600000.0
2006-02-08 09:02:00,1.38081,1.38096,1.38062,1.38075,695700000.0
2006-02-08 09:03:00,1.3808,1.38091,1.3806,1.38075,558400001.0
2006-02-08 09:04:00,1.38102,1.38106,1.38057,1.38094,666900001.0
2006-02-08 09:05:00,1.38086,1.38108,1.38074,1.3808,527400000.0
2006-02-08 09:06:00,1.38051,1.38091,1.38042,1.38063,577800002.0
2006-02-08 09:07:00,1.38071,1.38097,1.3807,1.38095,384000000.0
2006-02-08 09:08:00,1.38104,1.38131,1.38104,1.38118,212200000.0
2006-02-08 09:09:00,1.38117,1.38131,1.381,1.38131,271900000.0
2006-02-08 09:10:00,1.38129,1.38139,1.38114,1.38117,349600001.0
2006-02-08 09:11:00,1.3811,1.38158,1.38105,1.38109,510600000.0
2006-02-08 09:12:00,1.38115,1.38127,1.38097,1.38103,492600002.0
2006-02-08 09:13:00,1.38106,1.38131,1.381,1.381,526200000.0
2006-02-08 09:14:00,1.38084,1.3811,1.38078,1.3811,338600003.0
2006-02-08 09:15:00,1.38117,1.38131,1.38106,1.38116,428900000.0
2006-02-08 09:16:00,1.38104,1.3812,1.38097,1.38118,595600001.0
2006-02-08 09:17:00,1.38108,1.38115,1.38066,1.38066,575000001.0
2006-02-08 09:18:00,1.38035,1.38051,1.38029,1.38039,169700000.0
2006-02-08 09:19:00,1.38037,1.38053,1.38014,1.38037,498800000.0
2006-02-08 09:20:00,1.38047,1.38068,1.38043,1.38055,298000001.0
2006-02-08 09:21:00,1.38073,1.38079,1.3805,1.38051,339200001.0
2006-02-08 09:22:00,1.38045,1.38055,1.38038,1.38043,356500001.0
2006-02-08 09:23:00,1.38052,1.38052,1.38022,1.38026,387900000.0
2006-02-08 09:24:00,1.38032,1.38067,1.38026,1.38056,313000000.0
2006-02-08 09:25:00,1.3807,1.3808,1.38063,1.38069,416200001.0
2006-02-08 09:26:00,1.38046,1.38069,1.38045,1.38056,573100004.0
2006-02-08 09:27:00,1.38052,1.3808,1.38042,1.3807,374000000.0
2006-02-08 09:28:00,1.38082,1.38093,1.38063,1.38079,484500002.0
2006-02-08 09:29:00,1.38092,1.38096,1.38074,1.38087,399600000.0
2006-02-08 09:30:00,1.38095,1.38126,1.38081,1.38086,662100001.0
2006-02-08 09:31:00,1.38077,1.38127,1.38073,1.38084,369500000.0
2006-02-08 09:32:00,1.38062,1.38075,1.38052,1.38075,378100000.0
2006-02-08 09:33:00,1.38074,1.38074,1.38057,1.38063,256800000.0
2006-02-08 09:34:00,1.38108,1.38131,1.38103,1.38119,466500002.0
2006-02-08 09:35:00,1.38112,1.38152,1.38112,1.38152,281300001.0
2006-02-08 09:36:00,1.38159,1.38166,1.38131,1.38157,375900001.0
2006-02-08 09:37:00,1.38154,1.38155,1.38127,1.3814,459500003.0
2006-02-08 09:38:00,1.38135,1.38185,1.38135,1.38182,486000000.0
2006-02-08 09:39:00,1.38194,1.38203,1.38182,1.38186,410800001.0
2006-02-08 09:40:00,1.38172,1.38174,1.38133,1.38133,362800000.0
2006-02-08 09:41:00,1.38125,1.38145,1.38119,1.38133,457400000.0
2006-02-08 09:42:00,1.38141,1.38173,1.38136,1.38147,445500000.0
2006-02-08 09:43:00,1.38155,1.38167,1.38147,1.38158,323100001.0
2006-02-08 09:44:00,1.3815,1.3817,1.38143,1.38143,497600000.0
2006-02-08 09:45:00,1.3817,1.38195,1.38162,1.38195,609100001.0
2006-02-08 09:46:00,1.38202,1.38218,1.38195,1.38195,372200001.0
2006-02-08 09:47:00,1.38192,1.38194,1.38168,1.38171,374800001.0
2006-02-08 09:48:00,1.38167,1.38174,1.38146,1.38151,315100000.0
2006-02-08 09:49:00,1.38144,1.38179,1.38144,1.38177,543800000.0
2006-02-08 09:50:00,1.38165,1.38183,1.38155,1.3816,456200001.0
2006-02-08 09:51:00,1.38148,1.38181,1.38148,1.38172,488600002.0
2006-02-08 09:52:00,1.38174,1.38198,1.38164,1.38193,472400002.0
2006-02-08 09:53:00,1.38191,1.38258,1.38191,1.38254,367100000.0
2006-02-08 09:54:00,1.38239,1.38258,1.38216,1.38228,561600000.0
2006-02-08 09:55:00,1.38205,1.38214,1.38183,1.38196,558400005.0
2006-02-08 09:56:00,1.38193,1.38209,1.38188,1.38201,344400001.0
2006-02-08 09:57:00,1.38203,1.38207,1.38181,1.38187,566600001.0
2006-02-08 09:58:00,1.3818,1.38186,1.38155,1.38166,896900000.0
2006-02-08 09:59:00,1.38169,1.38196,1.38156,1.38176,677200002.0
2006-02-08 10:00:00,1.38148,1.38159,1.38129,1.38129,285000001.0
2006-02-08 10:01:00,1.38147,1.38166,1.38123,1.38134,673700002.0
2006-02-08 10:02:00,1.38142,1.38152,1.38121,1.38137,600000002.0
2006-02-08 10:03:00,1.3811,1.38129,1.38093,1.38122,475900003.0
2006-02-08 10:04:00,1.38116,1.38116,1.3808,1.38103,452800002.0
2006-02-08 10:05:00,1.38077,1.38114,1.38077,1.38114,421400000.0
2006-02-08 10:06:00,1.38136,1.38171,1.38134,1.38154,564100002.0
2006-02-08 10:07:00,1.38146,1.38179,1.38144,1.38156,612100000.0
2006-02-08 10:08:00,1.38152,1.38181,1.38152,1.38166,493600000.0
2006-02-08 10:09:00,1.38168,1.38168,1.38114,1.38137,518800000.0
2006-02-08 10:10:00,1.3813,1.3815,1.38114,1.38129,323200000.0
2006-02-08 10:11:00,1.38138,1.38174,1.38122,1.38174,429200001.0
2006-02-08 10:12:00,1.38171,1.38197,1.38156,1.38156,518000002.0
2006-02-08 10:13:00,1.38156,1.38165,1.38137,1.3815,501600001.0
2006-02-08 10:14:00,1.38145,1.38147,1.38101,1.38115,580500000.0
2006-02-08 10:15:00,1.38135,1.38141,1.38115,1.38134,369000000.0
2006-02-08 10:16:00,1.38135,1.38157,1.38126,1.38157,423800001.0
2006-02-08 10:17:00,1.38155,1.38155,1.38114,1.38128,317100000.0
2006-02-08 10:18:00,1.38145,1.3816,1.3814,1.38148,464400001.0
2006-02-08 10:19:00,1.38157,1.38173,1.38153,1.38166,350800001.0
2006-02-08 10:20:00,1.3818,1.38214,1.38179,1.38214,528900002.0
2006-02-08 10:21:00,1.38228,1.38253,1.38225,1.3824,380100001.0
2006-02-08 10:22:00,1.38218,1.38244,1.38211,1.38218,342800000.0
2006-02-08 10:23:00,1.38207,1.38245,1.38207,1.38225,482600001.0
2006-02-08 10:24:00,1.38238,1.38256,1.38217,1.38217,397500000.0
2006-02-08 10:25:00,1.38225,1.38251,1.38205,1.38251,398800000.0
2006-02-08 10:26:00,1.38243,1.38252,1.38219,1.38228,528800001.0
2006-02-08 10:27:00,1.38225,1.3824,1.38214,1.38229,562500003.0
2006-02-08 10:28:00,1.38227,1.38239,1.38219,1.38228,655600000.0
2006-02-08 10:29:00,1.38229,1.38269,1.38229,1.38259,468500000.0
2006-02-08 10:30:00,1.38255,1.38255,1.38208,1.38225,611900001.0
2006-02-08 10:31:00,1.38208,1.38249,1.38204,1.38233,481400000.0
2006-02-08 10:32:00,1.38223,1.38254,1.38209,1.38209,491400000.0
2006-02-08 10:33:00,1.38223,1.3823,1.38198,1.38221,538300002.0
2006-02-08 10:34:00,1.38215,1.38224,1.38198,1.38212,406600000.0
2006-02-08 10:35:00,1.382,1.38201,1.38176,1.38181,477200000.0
2006-02-08 10:36:00,1.3819,1.38213,1.38178,1.38207,547600001.0
2006-02-08 10:37:00,1.38216,1.38228,1.382,1.38224,503100000.0
2006-02-08 10:38:00,1.38218,1.38225,1.38193,1.38193,411200000.0
2006-02-08 10:39:00,1.38199,1.38218,1.38186,1.38211,431100001.0
2006-02-08 10:40:00,1.38199,1.38209,1.38179,1.382,318600001.0
2006-02-08 10:41:00,1.38213,1.38237,1.38197,1.38213,603000000.0
2006-02-08 10:42:00,1.3821,1.38211,1.38186,1.38208,366300001.0
2006-02-08 10:43:00,1.38222,1.38223,1.3819,1.38198,444800003.0
2006-02-08 10:44:00,1.38217,1.38244,1.382,1.38219,565400001.0
2006-02-08 10:45:00,1.38226,1.38233,1.382,1.38222,570800002.0
2006-02-08 10:46:00,1.3822,1.3823,1.38203,1.38217,402500000.0
2006-02-08 10:47:00,1.38207,1.38234,1.38204,1.38217,331300001.0
2006-02-08 10:48:00,1.38214,1.38221,1.38191,1.38196,595600003.0
2006-02-08 10:49:00,1.38189,1.38206,1.3818,1.38197,371400001.0
2006-02-08 10:50:00,1.3819,1.38207,1.38168,1.38194,532100000.0
2006-02-08 10:51:00,1.38176,1.38212,1.38176,1.3821,439800003.0
2006-02-08 10:52:00,1.38208,1.38208,1.38176,1.38179,311200000.0
2006-02-08 10:53:00,1.38181,1.38223,1.38181,1.38189,401700001.0
2006-02-08 10:54:00,1.3819,1.38205,1.3817,1.38204,435100000.0
2006-02-08 10:55:00,1.38213,1.38228,1.38195,1.38196,484500001.0
2006-02-08 10:56:00,1.38183,1.38186,1.38159,1.38177,457200001.0
2006-02-08 10:57:00,1.38189,1.382,1.38159,1.38171,370200000.0
2006-02-08 10:58:00,1.38165,1.38171,1.3813,1.38151,402800000.0
2006-02-08 10:59:00,1.38125,1.38166,1.38117,1.38127,806000001.0
2006-02-08 11:00:00,1.38135,1.38156,1.38121,1.38127,482100000.0
2006-02-08 11:01:00,1.38118,1.38133,1.38095,1.38095,606300002.0
2006-02-08 11:02:00,1.38089,1.38116,1.38083,1.38101,560400001.0
2006-02-08 11:03:00,1.38114,1.38139,1.38111,1.38139,253100000.0
2006-02-08 11:04:00,1.38146,1.38167,1.38126,1.38146,552000001.0
2006-02-08 11:05:00,1.38144,1.38157,1.38126,1.38155,500700001.0
2006-02-08 11:06:00,1.38155,1.38169,1.38133,1.38167,685400003.0
2006-02-08 11:07:00,1.38169,1.38185,1.38166,1.38176,280400001.0
2006-02-08 11:08:00,1.38187,1.38191,1.38166,1.38191,380700001.0
2006-02-08 11:09:00,1.38177,1.38202,1.38176,1.38179,392500002.0
2006-02-08 11:10:00,1.38199,1.38221,1.38197,1.38216,461200000.0
2006-02-08 11:11:00,1.3821,1.38249,1.38206,1.38224,511600000.0
2006-02-08 11:12:00,1.38229,1.38257,1.38229,1.3824,521100001.0
2006-02-08 11:13:00,1.38241,1.38252,1.38232,1.38249,385900002.0
2006-02-08 11:14:00,1.3824,1.38251,1.38226,1.38238,451100002.0
2006-02-08 11:15:00,1.38231,1.38231,1.38181,1.38201,536700000.0
2006-02-08 11:16:00,1.38191,1.38191,1.38159,1.3819,468600001.0
2006-02-08 11:17:00,1.382,1.3821,1.38179,1.38193,399600000.0
2006-02-08 11:18:00,1.38198,1.38222,1.38188,1.382,383800001.0
2006-02-08 11:19:00,1.38204,1.38235,1.38203,1.38219,379600001.0
2006-02-08 11:20:00,1.38208,1.38233,1.38192,1.38209,592100001.0
2006-02-08 11:21:00,1.38221,1.3825,1.38205,1.38244,619200002.0
2006-02-08 11:22:00,1.38218,1.38245,1.38209,1.38228,576700001.0
2006-02-08 11:23:00,1.38216,1.38227,1.38196,1.3821,467100001.0
2006-02-08 11:24:00,1.38217,1.38246,1.38217,1.38237,449500002.0
2006-02-08 11:25:00,1.38254,1.38254,1.38231,1.38238,449300001.0
2006-02-08 11:26:00,1.3823,1.38248,1.38213,1.38225,520700002.0
2006-02-08 11:27:00,1.38227,1.38258,1.38218,1.38223,625200001.0
2006-02-08 11:28:00,1.38234,1.38234,1.382,1.38214,327900000.0
2006-02-08 11:29:00,1.38208,1.38212,1.38183,1.38208,510300002.0
2006-02-08 11:30:00,1.38215,1.38251,1.3821,1.38236,428000001.0
2006-02-08 11:31:00,1.38239,1.3826,1.38207,1.38213,623600001.0
2006-02-08 11:32:00,1.38203,1.3822,1.38179,1.38196,457300000.0
2006-02-08 11:33:00,1.38207,1.38228,1.38199,1.38218,542600001.0
2006-02-08 11:34:00,1.38215,1.38221,1.3819,1.38198,646100002.0
2006-02-08 11:35:00,1.38212,1.38221,1.38187,1.38217,521700000.0
2006-02-08 11:36:00,1.3821,1.38234,1.38205,1.38234,486600000.0
2006-02-08 11:37:00,1.38233,1.3825,1.38219,1.38237,517700001.0
2006-02-08 11:38:00,1.38267,1.38284,1.38252,1.38272,538700002.0
2006-02-08 11:39:00,1.38282,1.38308,1.38266,1.38266,650400001.0
2006-02-08 11:40:00,1.38276,1.38278,1.3824,1.38246,700600003.0
2006-02-08 11:41:00,1.38242,1.3827,1.38226,1.38248,764500000.0
2006-02-08 11:42:00,1.38256,1.3827,1.38225,1.38247,520600000.0
2006-02-08 11:43:00,1.38245,1.38262,1.38242,1.38244,560500001.0
2006-02-08 11:44:00,1.38264,1.38283,1.38256,1.38264,635600002.0
2006-02-08 11:45:00,1.38276,1.38289,1.38247,1.38287,600900004.0
2006-02-08 11:46:00,1.38277,1.38283,1.3825,1.38283,489500001.0
2006-02-08 11:47:00,1.38275,1.38301,1.38257,1.38292,462400001.0
2006-02-08 11:48:00,1.38284,1.38298,1.38267,1.38271,565500001.0
2006-02-08 11:49:00,1.38278,1.38278,1.38235,1.38241,431900001.0
2006-02-08 11:50:00,1.38228,1.3823,1.38191,1.38191,364600000.0
2006-02-08 11:51:00,1.38192,1.38222,1.38191,1.38216,187600000.0
2006-02-08 11:52:00,1.38213,1.38226,1.38203,1.38206,235100000.0
2006-02-08 11:53:00,1.38205,1.38228,1.38203,1.38212,200200001.0
2006-02-08 11:54:00,1.38225,1.38248,1.38218,1.38236,365400000.0
2006-02-08 11:55:00,1.38253,1.38266,1.38238,1.38261,461400000.0
2006-02-08 11:56:00,1.38268,1.38294,1.38256,1.38288,430700000.0
2006-02-08 11:57:00,1.38286,1.38292,1.38255,1.38272,473100001.0
2006-02-08 11:58:00,1.38263,1.3827,1.3823,1.3825,425100000.0
2006-02-08 11:59:00,1.3827,1.38289,1.38258,1.38265,439300000.0
2006-02-08 12:00:00,1.38273,1.38283,1.38248,1.38279,526400001.0
2006-02-08 12:01:00,1.38274,1.38295,1.38268,1.38273,480700000.0
2006-02-08 12:02:00,1.38265,1.38274,1.38248,1.38267,349100001.0
2006-02-08 12:03:00,1.38289,1.383,1.3828,1.38289,385400001.0
2006-02-08 12:04:00,1.38284,1.38305,1.38278,1.38298,391200001.0
2006-02-08 12:05:00,1.38302,1.38302,1.38268,1.38276,382100001.0
2006-02-08 12:06:00,1.38267,1.38288,1.38252,1.38281,331600001.0
2006-02-08 12:07:00,1.38286,1.38291,1.38266,1.38286,323800000.0
2006-02-08 12:08:00,1.38285,1.3829,1.38258,1.38276,567800001.0
2006-02-08 12:09:00,1.38271,1.38286,1.38258,1.38277,430800001.0
2006-02-08 12:10:00,1.38279,1.38299,1.38265,1.38292,443300001.0
2006-02-08 12:11:00,1.38298,1.38299,1.3827,1.38277,265800004.0
2006-02-08 12:12:00,1.38272,1.3828,1.38257,1.38263,274700001.0
2006-02-08 12:13:00,1.38256,1.38271,1.38248,1.38258,497700000.0
2006-02-08 12:14:00,1.38261,1.38286,1.38252,1.3826,556900000.0
2006-02-08 12:15:00,1.38247,1.38262,1.38234,1.38239,382500002.0
2006-02-08 12:16:00,1.38233,1.38249,1.38224,1.3824,372200000.0
2006-02-08 12:17:00,1.38236,1.38246,1.38232,1.38237,215600001.0
2006-02-08 12:18:00,1.38239,1.38247,1.38215,1.38246,286700000.0
2006-02-08 12:19:00,1.38249,1.38249,1.38212,1.38221,538600002.0
2006-02-08 12:20:00,1.38224,1.38247,1.38217,1.38233,370000000.0
2006-02-08 12:21:00,1.38218,1.38223,1.38195,1.38209,403400001.0
2006-02-08 12:22:00,1.38221,1.38225,1.38206,1.3821,339500000.0
2006-02-08 12:23:00,1.38212,1.38234,1.38207,1.38214,408600002.0
2006-02-08 12:24:00,1.38182,1.38218,1.38181,1.3819,631100002.0
2006-02-08 12:25:00,1.38221,1.38261,1.3822,1.38248,445900002.0
2006-02-08 12:26:00,1.3824,1.38262,1.38234,1.3825,478900000.0
2006-02-08 12:27:00,1.38225,1.38234,1.38213,1.38222,468000001.0
2006-02-08 12:28:00,1.38216,1.38225,1.38194,1.38217,483300000.0
2006-02-08 12:29:00,1.38211,1.38231,1.38204,1.38211,647200001.0
2006-02-08 12:30:00,1.38209,1.38223,1.38195,1.38206,578900002.0
2006-02-08 12:31:00,1.38213,1.38227,1.38196,1.38206,664300002.0
2006-02-08 12:32:00,1.38199,1.38222,1.38172,1.38176,621200002.0
2006-02-08 12:33:00,1.38186,1.38218,1.38186,1.38218,49200000.0
2006-02-08 12:34:00,1.38218,1.3825,1.38205,1.38205,554100000.0
2006-02-08 12:35:00,1.3822,1.38227,1.3819,1.38201,601900002.0
2006-02-08 12:36:00,1.38191,1.38202,1.3818,1.38186,469000000.0
2006-02-08 12:37:00,1.38193,1.38224,1.38177,1.38198,485700001.0
2006-02-08 12:38:00,1.38195,1.38206,1.38184,1.38199,663700001.0
2006-02-08 12:39:00,1.38216,1.3823,1.38193,1.38203,437400001.0
2006-02-08 12:40:00,1.38204,1.38226,1.38197,1.38217,523400000.0
2006-02-08 12:41:00,1.38214,1.38226,1.38205,1.38209,294900001.0
2006-02-08 12:42:00,1.38204,1.38223,1.38197,1.38222,368300000.0
2006-02-08 12:43:00,1.38215,1.38222,1.38197,1.38204,474700002.0
2006-02-08 12:44:00,1.38201,1.38214,1.38186,1.38202,436500001.0
2006-02-08 12:45:00,1.38199,1.38201,1.3812,1.38201,459700000.0
2006-02-08 12:46:00,1.38204,1.3822,1.38197,1.38206,447700001.0
2006-02-08 12:47:00,1.38192,1.38199,1.38178,1.38184,351600000.0
2006-02-08 12:48:00,1.38175,1.38185,1.38144,1.38168,454500000.0
2006-02-08 12:49:00,1.38175,1.38181,1.38146,1.38153,492400000.0
2006-02-08 12:50:00,1.38157,1.38161,1.38124,1.3813,481200000.0
2006-02-08 12:51:00,1.38136,1.38198,1.38136,1.38178,414700001.0
2006-02-08 12:52:00,1.3819,1.38198,1.38165,1.38177,322900003.0
2006-02-08 12:53:00,1.38179,1.3819,1.38155,1.38169,248300000.0
2006-02-08 12:54:00,1.38161,1.38191,1.38157,1.3817,433500000.0
2006-02-08 12:55:00,1.38168,1.38178,1.3815,1.3816,461900000.0
2006-02-08 12:56:00,1.38166,1.38168,1.38137,1.3814,444200001.0
2006-02-08 12:57:00,1.3815,1.38172,1.38135,1.38152,512600001.0
2006-02-08 12:58:00,1.38168,1.38168,1.38145,1.38154,333000001.0
2006-02-08 12:59:00,1.38156,1.38173,1.38142,1.38156,681700000.0
2006-02-08 13:00:00,1.38156,1.38156,1.38137,1.38144,218800000.0
2006-02-08 13:01:00,1.38132,1.38137,1.38101,1.38118,358700000.0
2006-02-08 13:02:00,1.38107,1.38137,1.381,1.3813,379900000.0
2006-02-08 13:03:00,1.38133,1.38149,1.38119,1.38144,418100000.0
2006-02-08 13:04:00,1.38148,1.38159,1.38141,1.38142,315900001.0
2006-02-08 13:05:00,1.3814,1.38156,1.3813,1.38142,131700000.0
2006-02-08 13:06:00,1.38156,1.38167,1.38135,1.38148,391600000.0
2006-02-08 13:07:00,1.38139,1.38159,1.38135,1.38149,315500000.0
2006-02-08 13:08:00,1.38161,1.38172,1.38147,1.38154,187600000.0
2006-02-08 13:09:00,1.38154,1.38175,1.38147,1.38154,345400001.0
2006-02-08 13:10:00,1.38156,1.38156,1.38141,1.38141,194500001.0
2006-02-08 13:11:00,1.38142,1.38164,1.38129,1.38145,396300001.0
2006-02-08 13:12:00,1.38141,1.38148,1.38131,1.38137,290600000.0
2006-02-08 13:13:00,1.38133,1.38133,1.38117,1.38124,334500001.0
2006-02-08 13:14:00,1.3812,1.38129,1.38103,1.38106,346000002.0
2006-02-08 13:15:00,1.38103,1.38119,1.38089,1.38111,411300000.0
2006-02-08 13:16:00,1.38111,1.38123,1.38109,1.38109,154100001.0
2006-02-08 13:17:00,1.38086,1.38087,1.38066,1.38066,123200000.0
2006-02-08 13:18:00,1.3805,1.38051,1.37998,1.38,289800000.0
2006-02-08 13:19:00,1.37966,1.37984,1.37937,1.37984,280100001.0
2006-02-08 13:20:00,1.37982,1.37987,1.3796,1.37961,177300000.0
2006-02-08 13:21:00,1.37962,1.37968,1.37958,1.37965,142100000.0
2006-02-08 13:22:00,1.3798,1.38029,1.3798,1.38014,239600002.0
2006-02-08 13:23:00,1.38002,1.38011,1.37984,1.37997,281000000.0
2006-02-08 13:24:00,1.38002,1.38007,1.37991,1.37991,238300001.0
2006-02-08 13:25:00,1.37984,1.37988,1.37971,1.37976,133000000.0
2006-02-08 13:26:00,1.37981,1.38016,1.37974,1.37974,231300000.0
2006-02-08 13:27:00,1.37964,1.37993,1.37964,1.3797,293700000.0
2006-02-08 13:28:00,1.37974,1.37986,1.37966,1.37985,486800000.0
2006-02-08 13:29:00,1.3797,1.37977,1.37937,1.37966,584600001.0
2006-02-08 13:30:00,1.37967,1.37969,1.37913,1.37915,579000002.0
2006-02-08 13:31:00,1.37919,1.37945,1.37907,1.37919,498900002.0
2006-02-08 13:32:00,1.37928,1.37937,1.37918,1.37919,222200000.0
2006-02-08 13:33:00,1.3786,1.37896,1.37855,1.37855,428400000.0
2006-02-08 13:34:00,1.37855,1.37911,1.37855,1.37899,283400000.0
2006-02-08 13:35:00,1.37911,1.37939,1.37895,1.37904,373800000.0
2006-02-08 13:36:00,1.37913,1.37963,1.37899,1.37955,501500000.0
2006-02-08 13:37:00,1.37964,1.38014,1.37945,1.3801,463300000.0
2006-02-08 13:38:00,1.38013,1.38026,1.37991,1.37991,427300001.0
2006-02-08 13:39:00,1.37999,1.38033,1.37999,1.38018,265600000.0
2006-02-08 13:40:00,1.38,1.38084,1.38,1.38078,397100002.0
2006-02-08 13:41:00,1.38114,1.38143,1.38099,1.38105,270500002.0
2006-02-08 13:42:00,1.38085,1.38093,1.38071,1.38071,209300001.0
2006-02-08 13:43:00,1.3807,1.3807,1.38065,1.38068,126000001.0
2006-02-08 13:44:00,1.38061,1.38077,1.38052,1.38063,272400000.0
2006-02-08 13:45:00,1.38055,1.38076,1.38033,1.38047,465700001.0
2006-02-08 13:46:00,1.38067,1.38091,1.38059,1.3808,445100001.0
2006-02-08 13:47:00,1.38079,1.38104,1.38066,1.38092,540600001.0
2006-02-08 13:48:00,1.38101,1.38101,1.38069,1.38069,253000000.0
2006-02-08 13:49:00,1.38066,1.38066,1.38025,1.38025,216500003.0
2006-02-08 13:50:00,1.37996,1.37996,1.37969,1.37994,347200000.0
2006-02-08 13:51:00,1.37999,1.38005,1.37989,1.37998,280800001.0
2006-02-08 13:52:00,1.37986,1.38026,1.3798,1.38011,459700001.0
2006-02-08 13:53:00,1.37974,1.38002,1.37973,1.37993,491500000.0
2006-02-08 13:54:00,1.37979,1.38004,1.37972,1.37988,407300002.0
2006-02-08 13:55:00,1.37971,1.37972,1.37945,1.37952,329000000.0
2006-02-08 13:56:00,1.37966,1.37985,1.37957,1.37985,410700001.0
2006-02-08 13:57:00,1.37984,1.38003,1.37972,1.37999,316400000.0
2006-02-08 13:58:00,1.37979,1.37988,1.37955,1.37982,217500000.0
2006-02-08 13:59:00,1.37968,1.37995,1.37947,1.37947,403400000.0
2006-02-08 14:00:00,1.37927,1.37957,1.37919,1.37922,288000000.0
2006-02-08 14:01:00,1.37903,1.37931,1.37902,1.37929,363000000.0
2006-02-08 14:02:00,1.37937,1.37958,1.37924,1.37944,321400000.0
2006-02-08 14:03:00,1.37941,1.3797,1.37941,1.37949,415100002.0
2006-02-08 14:04:00,1.37944,1.37952,1.37926,1.37937,420800001.0
2006-02-08 14:05:00,1.37938,1.37949,1.37918,1.37928,323300000.0
2006-02-08 14:06:00,1.37934,1.37934,1.37895,1.37907,369500001.0
2006-02-08 14:07:00,1.37911,1.37911,1.3786,1.3786,342700001.0
2006-02-08 14:08:00,1.37861,1.37921,1.3784,1.37901,400900001.0
2006-02-08 14:09:00,1.37919,1.37979,1.37919,1.37925,166000001.0
2006-02-08 14:10:00,1.3794,1.37972,1.3794,1.37962,308200001.0
2006-02-08 14:11:00,1.37967,1.37985,1.37935,1.37968,102700000.0
2006-02-08 14:12:00,1.37966,1.37981,1.37946,1.37967,238200000.0
2006-02-08 14:13:00,1.37968,1.37968,1.37916,1.37925,144400000.0
2006-02-08 14:14:00,1.37914,1.37953,1.37914,1.3794,205400000.0
2006-02-08 14:15:00,1.37931,1.37931,1.37899,1.37926,360100000.0
2006-02-08 14:16:00,1.37916,1.37927,1.37905,1.37916,185000000.0
2006-02-08 14:17:00,1.37926,1.3795,1.37913,1.37929,600700002.0
2006-02-08 14:18:00,1.37925,1.37945,1.37904,1.37932,339200000.0
2006-02-08 14:19:00,1.37929,1.3795,1.37913,1.37931,414100000.0
2006-02-08 14:20:00,1.37934,1.3795,1.37921,1.3795,226900000.0
2006-02-08 14:21:00,1.37953,1.37964,1.37938,1.37938,374900000.0
2006-02-08 14:22:00,1.37959,1.37959,1.3792,1.37935,658300005.0
2006-02-08 14:23:00,1.37946,1.37946,1.37911,1.37921,160100000.0
2006-02-08 14:24:00,1.37904,1.37945,1.37888,1.37904,545400002.0
2006-02-08 14:25:00,1.37895,1.37899,1.3785,1.37875,542900001.0
2006-02-08 14:26:00,1.37876,1.37896,1.37862,1.37873,595800001.0
2006-02-08 14:27:00,1.37884,1.37908,1.37863,1.37882,354500000.0
2006-02-08 14:28:00,1.37887,1.37894,1.37825,1.37886,44200000.0
2006-02-08 14:29:00,1.37887,1.37893,1.37865,1.3789,47900000.0
2006-02-08 14:30:00,1.37891,1.37897,1.37842,1.37897,36600000.0
2006-02-08 14:31:00,1.37862,1.3787,1.37846,1.37847,52000000.0
2006-02-08 14:32:00,1.37873,1.37908,1.37873,1.37908,40000000.0
2006-02-08 14:33:00,1.37881,1.37899,1.37858,1.37888,46200000.0
2006-02-08 14:34:00,1.37882,1.37884,1.37862,1.37884,26400000.0
2006-02-08 14:35:00,1.37911,1.37911,1.37892,1.37892,28400000.0
2006-02-08 14:36:00,1.37909,1.37933,1.37867,1.37867,43100000.0
2006-02-08 14:37:00,1.37931,1.37941,1.37927,1.37941,49200000.0
2006-02-08 14:38:00,1.37952,1.37952,1.37915,1.37939,39600000.0
2006-02-08 14:39:00,1.37916,1.37933,1.37881,1.37893,22800000.0
2006-02-08 14:40:00,1.37886,1.37917,1.37886,1.37899,25600000.0
2006-02-08 14:41:00,1.37911,1.37941,1.37906,1.37941,51700000.0
2006-02-08 14:42:00,1.37939,1.37959,1.379,1.379,59900000.0
2006-02-08 14:43:00,1.37943,1.37964,1.3794,1.3795,29800000.0
2006-02-08 14:44:00,1.37957,1.38014,1.37957,1.37988,44600000.0
2006-02-08 14:45:00,1.38007,1.38013,1.37972,1.37998,60400000.0
2006-02-08 14:46:00,1.38,1.38049,1.37981,1.38027,30200000.0
2006-02-08 14:47:00,1.38028,1.38044,1.38011,1.38025,23000000.0
2006-02-08 14:48:00,1.38006,1.38035,1.37999,1.38025,66500000.0
2006-02-08 14:49:00,1.38024,1.38024,1.37996,1.38,42400000.0
2006-02-08 14:50:00,1.37978,1.37998,1.37969,1.37979,27600000.0
2006-02-08 14:51:00,1.3798,1.38007,1.3798,1.37996,53100000.0
2006-02-08 14:52:00,1.37973,1.37996,1.37959,1.37973,47900000.0
2006-02-08 14:53:00,1.37949,1.37949,1.37912,1.37912,29400000.0
2006-02-08 14:54:00,1.37935,1.37935,1.37873,1.37873,35200000.0
2006-02-08 14:55:00,1.37894,1.37906,1.37875,1.37875,31600000.0
2006-02-08 14:56:00,1.37889,1.37904,1.37873,1.37904,94000000.0
2006-02-08 14:57:00,1.37924,1.37925,1.37904,1.37924,36500000.0
2006-02-08 14:58:00,1.37921,1.37959,1.37921,1.3794,35600000.0
2006-02-08 14:59:00,1.37946,1.37966,1.3794,1.3796,45500000.0
2006-02-08 15:00:00,1.37974,1.37997,1.37955,1.37955,59600000.0
2006-02-08 15:01:00,1.37986,1.37986,1.37924,1.3794,23400000.0
2006-02-08 15:02:00,1.37934,1.37955,1.3792,1.37955,38900000.0
2006-02-08 15:03:00,1.37952,1.37968,1.37925,1.3794,55400001.0
2006-02-08 15:04:00,1.37926,1.37952,1.37913,1.37952,32600000.0
2006-02-08 15:05:00,1.37949,1.37949,1.37927,1.37927,45300000.0
2006-02-08 15:06:00,1.37929,1.37955,1.37888,1.37942,42500000.0
2006-02-08 15:07:00,1.3796,1.37962,1.37929,1.37946,36400000.0
2006-02-08 15:08:00,1.37919,1.3794,1.37887,1.37928,34800000.0
2006-02-08 15:09:00,1.37933,1.37942,1.37912,1.37942,50300000.0
2006-02-08 15:10:00,1.37948,1.37967,1.37923,1.37948,42400000.0
2006-02-08 15:11:00,1.37965,1.37987,1.37947,1.37947,38500000.0
2006-02-08 15:12:00,1.37943,1.37973,1.37943,1.37961,36600000.0
2006-02-08 15:13:00,1.37997,1.38038,1.37974,1.38038,31100000.0
2006-02-08 15:14:00,1.38021,1.38052,1.38018,1.38042,32600000.0
2006-02-08 15:15:00,1.38068,1.38082,1.37995,1.38021,56600000.0
2006-02-08 15:16:00,1.38019,1.38032,1.38019,1.38031,31600000.0
2006-02-08 15:17:00,1.38024,1.38024,1.37939,1.37944,50400000.0
2006-02-08 15:18:00,1.37925,1.37938,1.37898,1.37938,57300000.0
2006-02-08 15:19:00,1.37957,1.37986,1.37957,1.37958,54000001.0
2006-02-08 15:20:00,1.37935,1.37965,1.3792,1.37923,38000000.0
2006-02-08 15:21:00,1.37872,1.37891,1.37852,1.37891,36300000.0
2006-02-08 15:22:00,1.37885,1.37924,1.37885,1.37915,29200000.0
2006-02-08 15:23:00,1.37926,1.37926,1.37908,1.37922,23000000.0
2006-02-08 15:24:00,1.37933,1.37933,1.37856,1.37867,32400000.0
2006-02-08 15:25:00,1.37846,1.37868,1.37827,1.37843,30400000.0
2006-02-08 15:26:00,1.37859,1.37888,1.37842,1.37888,32600000.0
2006-02-08 15:27:00,1.37889,1.37913,1.3788,1.37889,42400000.0
2006-02-08 15:28:00,1.37867,1.3788,1.37861,1.37868,32500000.0
2006-02-08 15:29:00,1.37874,1.37884,1.37863,1.37863,38700000.0
2006-02-08 15:30:00,1.3788,1.3788,1.37847,1.37863,25400000.0
2006-02-08 15:31:00,1.37867,1.37888,1.37867,1.37875,31400000.0
2006-02-08 15:32:00,1.37866,1.37881,1.37844,1.37881,34600000.0
2006-02-08 15:33:00,1.37889,1.37895,1.37853,1.37889,56900000.0
2006-02-08 15:34:00,1.37873,1.37926,1.3787,1.37912,80500000.0
2006-02-08 15:35:00,1.3791,1.37924,1.37877,1.37877,44900000.0
2006-02-08 15:36:00,1.37904,1.37909,1.37871,1.37889,34600000.0
2006-02-08 15:37:00,1.37917,1.37979,1.37917,1.37948,33600000.0
2006-02-08 15:38:00,1.37922,1.37922,1.37881,1.37911,42500000.0
2006-02-08 15:39:00,1.37918,1.37927,1.37907,1.37908,40800001.0
2006-02-08 15:40:00,1.3792,1.3792,1.37889,1.37889,37400000.0
2006-02-08 15:41:00,1.379,1.379,1.37855,1.37892,43600000.0
2006-02-08 15:42:00,1.37887,1.37895,1.37868,1.37895,23800000.0
2006-02-08 15:43:00,1.37884,1.37952,1.37879,1.37944,43400000.0
2006-02-08 15:44:00,1.37935,1.37935,1.37865,1.3791,25200000.0
2006-02-08 15:45:00,1.37903,1.37949,1.37903,1.37931,54000000.0
2006-02-08 15:46:00,1.37938,1.37943,1.37908,1.37912,40000000.0
2006-02-08 15:47:00,1.37908,1.37909,1.3787,1.37905,42600000.0
2006-02-08 15:48:00,1.37894,1.37896,1.37869,1.37882,53800001.0
2006-02-08 15:49:00,1.37879,1.37941,1.37879,1.37925,32800000.0
2006-02-08 15:50:00,1.37913,1.37948,1.37913,1.37933,28200000.0
2006-02-08 15:51:00,1.37926,1.37935,1.37891,1.37893,35600000.0
2006-02-08 15:52:00,1.37894,1.37916,1.37875,1.37916,52500000.0
2006-02-08 15:53:00,1.37923,1.37938,1.37917,1.37928,50200000.0
2006-02-08 15:54:00,1.37933,1.37956,1.37923,1.3794,23200000.0
2006-02-08 15:55:00,1.37956,1.37963,1.37924,1.37937,49200000.0
2006-02-08 15:56:00,1.37936,1.37944,1.37887,1.37887,27200000.0
2006-02-08 15:57:00,1.37871,1.3789,1.37867,1.37867,24800000.0
2006-02-08 15:58:00,1.37898,1.37914,1.37893,1.37905,26000000.0
2006-02-08 15:59:00,1.37886,1.37886,1.37845,1.37845,37400000.0
2006-02-08 16:00:00,1.37848,1.37863,1.37831,1.37854,40900000.0
2006-02-08 16:01:00,1.37848,1.37872,1.37834,1.37834,39700000.0
2006-02-08 16:02:00,1.37814,1.37832,1.37792,1.37823,35900000.0
2006-02-08 16:03:00,1.37815,1.37839,1.37815,1.37822,35600000.0
2006-02-08 16:04:00,1.37798,1.37837,1.37793,1.37827,25800000.0
2006-02-08 16:05:00,1.3781,1.37844,1.37807,1.37844,35200000.0
2006-02-08 16:06:00,1.37843,1.37897,1.37843,1.3788,30200000.0
2006-02-08 16:07:00,1.37891,1.37923,1.37891,1.37923,39800000.0
2006-02-08 16:08:00,1.37939,1.37972,1.37914,1.37972,35400000.0
2006-02-08 16:09:00,1.37971,1.38018,1.3797,1.38012,43200000.0
2006-02-08 16:10:00,1.37981,1.37981,1.37938,1.37981,34800000.0
2006-02-08 16:11:00,1.37956,1.38003,1.37956,1.38003,26200000.0
2006-02-08 16:12:00,1.38003,1.38003,1.37953,1.37962,55200000.0
2006-02-08 16:13:00,1.37959,1.37976,1.37938,1.37944,32800000.0
2006-02-08 16:14:00,1.3792,1.37941,1.37913,1.37939,59400000.0
2006-02-08 16:15:00,1.37913,1.3793,1.37904,1.37924,23400000.0
2006-02-08 16:16:00,1.37907,1.37915,1.37881,1.37913,51400001.0
2006-02-08 16:17:00,1.37915,1.37934,1.37915,1.37928,35400000.0
2006-02-08 16:18:00,1.37942,1.37987,1.37942,1.37987,24200000.0
2006-02-08 16:19:00,1.37993,1.37993,1.37919,1.37934,50700000.0
2006-02-08 16:20:00,1.3792,1.37937,1.37906,1.37937,56500000.0
2006-02-08 16:21:00,1.37945,1.37945,1.37911,1.37929,48000000.0
2006-02-08 16:22:00,1.37922,1.37924,1.37903,1.37914,40500000.0
2006-02-08 16:23:00,1.37919,1.37919,1.37884,1.37901,37800000.0
2006-02-08 16:24:00,1.37923,1.37943,1.37923,1.37935,35100000.0
2006-02-08 16:25:00,1.37942,1.37954,1.37888,1.37954,36500000.0
2006-02-08 16:26:00,1.37974,1.37974,1.37943,1.37943,64700000.0
2006-02-08 16:27:00,1.37932,1.37948,1.37922,1.37922,28200000.0
2006-02-08 16:28:00,1.37943,1.37945,1.37917,1.37929,46900000.0
2006-02-08 16:29:00,1.37941,1.37961,1.37941,1.37945,41500000.0
2006-02-08 16:30:00,1.37934,1.37958,1.37927,1.3794,55400000.0
2006-02-08 16:31:00,1.37935,1.37936,1.37918,1.37923,55500000.0
2006-02-08 16:32:00,1.3794,1.37955,1.37898,1.37925,48700000.0
2006-02-08 16:33:00,1.37928,1.37943,1.37911,1.37943,35600000.0
2006-02-08 16:34:00,1.37958,1.37958,1.37922,1.37937,53400000.0
2006-02-08 16:35:00,1.37944,1.37949,1.37915,1.37949,29400000.0
2006-02-08 16:36:00,1.3794,1.37961,1.37924,1.37949,27600000.0
2006-02-08 16:37:00,1.37945,1.37951,1.37916,1.37936,53800000.0
2006-02-08 16:38:00,1.37918,1.37925,1.37891,1.37909,48200000.0
2006-02-08 16:39:00,1.3791,1.3791,1.37883,1.37908,23000000.0
2006-02-08 16:40:00,1.37883,1.37917,1.37869,1.37904,32600000.0
2006-02-08 16:41:00,1.37846,1.37914,1.37846,1.37904,23200000.0
2006-02-08 16:42:00,1.37905,1.37905,1.37877,1.37881,23000000.0
2006-02-08 16:43:00,1.37881,1.37883,1.37843,1.3787,59100001.0
2006-02-08 16:44:00,1.37874,1.37878,1.3785,1.37875,50200000.0
2006-02-08 16:45:00,1.37867,1.37889,1.37862,1.37879,44400000.0
2006-02-08 16:46:00,1.37896,1.37896,1.37871,1.37894,43200000.0
2006-02-08 16:47:00,1.37902,1.37909,1.37834,1.3788,32800000.0
2006-02-08 16:48:00,1.37912,1.37912,1.37875,1.37893,39800000.0
2006-02-08 16:49:00,1.37892,1.37892,1.3786,1.37873,43400000.0
2006-02-08 16:50:00,1.37865,1.37865,1.3785,1.37859,33600000.0
2006-02-08 16:51:00,1.37873,1.37893,1.37866,1.37893,17200000.0
2006-02-08 16:52:00,1.37893,1.37893,1.3787,1.37878,42200000.0
2006-02-08 16:53:00,1.37903,1.37916,1.37878,1.37916,50300000.0
2006-02-08 16:54:00,1.3793,1.37937,1.37907,1.37929,28200000.0
2006-02-08 16:55:00,1.37929,1.37929,1.37887,1.37917,31100000.0
2006-02-08 16:56:00,1.37941,1.37968,1.37931,1.37968,36000000.0
2006-02-08 16:57:00,1.37961,1.37981,1.37944,1.37977,34200000.0
2006-02-08 16:58:00,1.37965,1.37987,1.37965,1.37975,34200000.0
2006-02-08 16:59:00,1.37997,1.38002,1.37957,1.37958,37600000.0
2006-02-08 17:00:00,1.37896,1.37949,1.37896,1.37949,33400000.0
2006-02-08 17:01:00,1.37957,1.37977,1.37944,1.37959,57500000.0
2006-02-08 17:02:00,1.37949,1.37953,1.37937,1.37951,29900000.0
2006-02-08 17:03:00,1.37944,1.37944,1.37925,1.37933,40800000.0
2006-02-08 17:04:00,1.37939,1.37939,1.37907,1.37916,47600000.0
2006-02-08 17:05:00,1.3792,1.37954,1.37905,1.37954,25200000.0
2006-02-08 17:06:00,1.37955,1.37959,1.37936,1.37959,33400000.0
2006-02-08 17:07:00,1.37953,1.37953,1.37898,1.37901,37000000.0
2006-02-08 17:08:00,1.3789,1.37917,1.3789,1.37909,41000001.0
2006-02-08 17:09:00,1.37925,1.37943,1.37913,1.37924,54400001.0
2006-02-08 17:10:00,1.37905,1.37921,1.37901,1.37904,55200001.0
2006-02-08 17:11:00,1.37925,1.37953,1.37915,1.37953,23200000.0
2006-02-08 17:12:00,1.37947,1.37966,1.37942,1.37942,34800000.0
2006-02-08 17:13:00,1.37912,1.37924,1.37902,1.37924,38600000.0
2006-02-08 17:14:00,1.37883,1.37927,1.37883,1.3789,50000000.0
2006-02-08 17:15:00,1.37933,1.37953,1.37919,1.37919,25400000.0
2006-02-08 17:16:00,1.37915,1.37943,1.37915,1.3792,39900000.0
2006-02-08 17:17:00,1.37922,1.37947,1.37895,1.3793,34600000.0
2006-02-08 17:18:00,1.37951,1.37951,1.37922,1.37949,48400000.0
2006-02-08 17:19:00,1.37917,1.37945,1.37911,1.37945,27800000.0
2006-02-08 17:20:00,1.37933,1.37933,1.37881,1.37898,32600000.0
2006-02-08 17:21:00,1.37922,1.37922,1.37819,1.37887,46600000.0
2006-02-08 17:22:00,1.37885,1.37913,1.37881,1.37901,47000000.0
2006-02-08 17:23:00,1.37875,1.37913,1.37875,1.37886,29000000.0
2006-02-08 17:24:00,1.37879,1.37905,1.3787,1.37888,23400000.0
2006-02-08 17:25:00,1.37855,1.37885,1.37849,1.37863,28400000.0
2006-02-08 17:26:00,1.37847,1.3787,1.37833,1.37844,40700000.0
2006-02-08 17:27:00,1.37859,1.37868,1.37849,1.37849,28000000.0
2006-02-08 17:28:00,1.37855,1.37855,1.37796,1.37796,38800000.0
2006-02-08 17:29:00,1.37809,1.37839,1.37774,1.3783,48400000.0
2006-02-08 17:30:00,1.37846,1.37846,1.37785,1.37823,52300000.0
2006-02-08 17:31:00,1.37816,1.37839,1.37807,1.37823,43400000.0
2006-02-08 17:32:00,1.37811,1.37845,1.37811,1.37839,36000001.0
2006-02-08 17:33:00,1.37864,1.37888,1.37847,1.37888,56300000.0
2006-02-08 17:34:00,1.37892,1.37906,1.37864,1.37884,44000000.0
2006-02-08 17:35:00,1.37888,1.37915,1.37887,1.37915,38200000.0
2006-02-08 17:36:00,1.37923,1.37949,1.37915,1.37933,33800000.0
2006-02-08 17:37:00,1.3792,1.3792,1.37825,1.37886,30200000.0
2006-02-08 17:38:00,1.37873,1.3791,1.37868,1.37868,38800000.0
2006-02-08 17:39:00,1.37889,1.3789,1.37829,1.37839,35400000.0
2006-02-08 17:40:00,1.37782,1.37826,1.37782,1.37826,43500000.0
2006-02-08 17:41:00,1.37829,1.37842,1.37823,1.37824,53900000.0
2006-02-08 17:42:00,1.37823,1.37838,1.37786,1.37822,37600000.0
2006-02-08 17:43:00,1.37838,1.37861,1.37819,1.37848,35000000.0
2006-02-08 17:44:00,1.3784,1.3784,1.37832,1.37832,34800000.0
2006-02-08 17:45:00,1.37847,1.37864,1.37841,1.37848,30200000.0
2006-02-08 17:46:00,1.37849,1.37862,1.37834,1.37851,50000000.0
2006-02-08 17:47:00,1.37839,1.37864,1.3783,1.3783,42200000.0
2006-02-08 17:48:00,1.37848,1.37848,1.37791,1.37833,44500000.0
2006-02-08 17:49:00,1.37843,1.37843,1.37794,1.37837,29400000.0
2006-02-08 17:50:00,1.37827,1.37827,1.37783,1.37823,28000000.0
2006-02-08 17:51:00,1.37832,1.37856,1.37812,1.37812,27400000.0
2006-02-08 17:52:00,1.37795,1.37795,1.37759,1.37765,32800000.0
2006-02-08 17:53:00,1.37752,1.37764,1.37737,1.37756,37600000.0
2006-02-08 17:54:00,1.37738,1.37751,1.37681,1.37724,35200000.0
2006-02-08 17:55:00,1.37748,1.37748,1.37667,1.3774,54800001.0
2006-02-08 17:56:00,1.37715,1.37767,1.37715,1.37762,27000000.0
2006-02-08 17:57:00,1.3776,1.37779,1.37703,1.37747,46000000.0
2006-02-08 17:58:00,1.37754,1.37754,1.3773,1.37749,39400000.0
2006-02-08 17:59:00,1.37741,1.37795,1.37737,1.37795,57100000.0
2006-02-08 18:00:00,1.37826,1.37826,1.37784,1.37795,33600000.0
2006-02-08 18:01:00,1.37809,1.37809,1.37757,1.37757,31600000.0
2006-02-08 18:02:00,1.3774,1.37743,1.37729,1.37743,74300001.0
2006-02-08 18:03:00,1.37747,1.37785,1.37747,1.37748,40200000.0
2006-02-08 18:04:00,1.3775,1.3775,1.37667,1.3767,41800000.0
2006-02-08 18:05:00,1.37692,1.37698,1.37664,1.37666,28200000.0
2006-02-08 18:06:00,1.37669,1.37716,1.37669,1.37685,49400000.0
2006-02-08 18:07:00,1.37674,1.37674,1.37602,1.37602,39600000.0
2006-02-08 18:08:00,1.37583,1.37685,1.37583,1.37685,57000000.0
2006-02-08 18:09:00,1.37673,1.37673,1.37621,1.37637,41200000.0
2006-02-08 18:10:00,1.37619,1.37619,1.37582,1.37589,24800000.0
2006-02-08 18:11:00,1.37638,1.37656,1.37627,1.37656,43600000.0
2006-02-08 18:12:00,1.37655,1.37657,1.3762,1.3762,34800001.0
2006-02-08 18:13:00,1.37642,1.37655,1.37602,1.37617,40200000.0
2006-02-08 18:14:00,1.37557,1.37642,1.37557,1.37628,40300000.0
2006-02-08 18:15:00,1.37595,1.37617,1.37579,1.37612,34600000.0
2006-02-08 18:16:00,1.3763,1.37637,1.37608,1.37633,38800000.0
2006-02-08 18:17:00,1.37639,1.37644,1.37614,1.37614,52800000.0
2006-02-08 18:18:00,1.3763,1.37643,1.37601,1.3763,59900001.0
2006-02-08 18:19:00,1.37644,1.37659,1.3763,1.37652,31600000.0
2006-02-08 18:20:00,1.37657,1.37657,1.37612,1.37617,85100000.0
2006-02-08 18:21:00,1.3762,1.3762,1.37593,1.37593,39600000.0
2006-02-08 18:22:00,1.376,1.37612,1.37583,1.37593,23200000.0
2006-02-08 18:23:00,1.37599,1.37616,1.37599,1.37603,33200000.0
2006-02-08 18:24:00,1.37617,1.37632,1.37607,1.37608,33800000.0
2006-02-08 18:25:00,1.37623,1.37623,1.37591,1.37607,27800000.0
2006-02-08 18:26:00,1.37605,1.37621,1.37603,1.37609,42400000.0
2006-02-08 18:27:00,1.37603,1.37634,1.37593,1.3762,33000000.0
2006-02-08 18:28:00,1.37603,1.37633,1.37602,1.37633,64300001.0
2006-02-08 18:29:00,1.37642,1.37647,1.37608,1.37636,39000000.0
2006-02-08 18:30:00,1.37641,1.37643,1.37626,1.37633,37200000.0
2006-02-08 18:31:00,1.3763,1.37648,1.37623,1.37634,24000000.0
2006-02-08 18:32:00,1.3762,1.3762,1.37577,1.37597,41000001.0
2006-02-08 18:33:00,1.37607,1.37608,1.37586,1.37594,50200001.0
2006-02-08 18:34:00,1.37615,1.3764,1.37607,1.37631,25600000.0
2006-02-08 18:35:00,1.37637,1.37658,1.3763,1.37646,32000000.0
2006-02-08 18:36:00,1.37635,1.37675,1.37635,1.37669,54200000.0
2006-02-08 18:37:00,1.37683,1.37714,1.37683,1.37714,20600000.0
2006-02-08 18:38:00,1.37714,1.37715,1.37672,1.37715,21800000.0
2006-02-08 18:39:00,1.37678,1.37678,1.37643,1.37651,27000000.0
2006-02-08 18:40:00,1.37635,1.37642,1.37601,1.37613,36800000.0
2006-02-08 18:41:00,1.3761,1.37644,1.3761,1.37644,40200000.0
2006-02-08 18:42:00,1.37636,1.37659,1.37627,1.37657,52200000.0
2006-02-08 18:43:00,1.37635,1.37668,1.37632,1.37637,32800000.0
2006-02-08 18:44:00,1.37633,1.37633,1.3759,1.37603,71600002.0
2006-02-08 18:45:00,1.37632,1.37646,1.37619,1.37619,19200000.0
2006-02-08 18:46:00,1.37609,1.37609,1.37554,1.37572,32400000.0
2006-02-08 18:47:00,1.37577,1.37588,1.37577,1.37581,38000000.0
2006-02-08 18:48:00,1.37584,1.37597,1.37571,1.37578,43200000.0
2006-02-08 18:49:00,1.37569,1.37569,1.37534,1.37551,27800000.0
2006-02-08 18:50:00,1.37573,1.37579,1.37548,1.37565,28000000.0
2006-02-08 18:51:00,1.37548,1.37558,1.37537,1.37539,47000000.0
2006-02-08 18:52:00,1.37533,1.37569,1.37533,1.37545,37200000.0
2006-02-08 18:53:00,1.37556,1.37568,1.37555,1.37561,42200000.0
2006-02-08 18:54:00,1.37596,1.37614,1.37576,1.37608,29300000.0
2006-02-08 18:55:00,1.37578,1.37598,1.37578,1.37598,49600000.0
2006-02-08 18:56:00,1.37567,1.37613,1.37541,1.37541,52900000.0
2006-02-08 18:57:00,1.37582,1.3759,1.37579,1.37579,43100000.0
2006-02-08 18:58:00,1.37585,1.37617,1.37585,1.37589,25600000.0
2006-02-08 18:59:00,1.37603,1.37615,1.37574,1.37615,44800000.0
2006-02-08 19:00:00,1.37629,1.37642,1.37608,1.37635,31400000.0
2006-02-08 19:01:00,1.37639,1.37639,1.37605,1.37622,63300000.0
2006-02-08 19:02:00,1.37618,1.37618,1.37588,1.3761,31200000.0
2006-02-08 19:03:00,1.37577,1.37604,1.37557,1.37566,62500000.0
2006-02-08 19:04:00,1.37539,1.37539,1.37422,1.37438,48000000.0
2006-02-08 19:05:00,1.37417,1.37417,1.37374,1.3739,28000000.0
2006-02-08 19:06:00,1.37403,1.37403,1.37365,1.37377,40000000.0
2006-02-08 19:07:00,1.37383,1.37406,1.37365,1.37399,52200000.0
2006-02-08 19:08:00,1.37358,1.37382,1.37326,1.37382,45900000.0
2006-02-08 19:09:00,1.37383,1.37383,1.37326,1.37333,28000000.0
2006-02-08 19:10:00,1.37308,1.37319,1.37206,1.37206,39400000.0
2006-02-08 19:11:00,1.37227,1.37236,1.37217,1.37217,42800000.0
2006-02-08 19:12:00,1.37174,1.37219,1.37174,1.37219,25400000.0
2006-02-08 19:13:00,1.37215,1.37239,1.37204,1.37226,38800000.0
2006-02-08 19:14:00,1.37227,1.37252,1.37213,1.37252,49000001.0
2006-02-08 19:15:00,1.37246,1.37286,1.37246,1.37277,23400000.0
2006-02-08 19:16:00,1.37262,1.37328,1.37262,1.37323,29600000.0
2006-02-08 19:17:00,1.37324,1.37324,1.37247,1.37249,39200000.0
2006-02-08 19:18:00,1.37254,1.37256,1.37223,1.37235,30200000.0
2006-02-08 19:19:00,1.37223,1.3723,1.3718,1.37191,52600000.0
2006-02-08 19:20:00,1.3718,1.37194,1.3716,1.37174,54200000.0
2006-02-08 19:21:00,1.37171,1.37177,1.37144,1.37161,35400000.0
2006-02-08 19:22:00,1.37163,1.37169,1.37146,1.37165,42900000.0
2006-02-08 19:23:00,1.37137,1.37179,1.37114,1.37179,48300000.0
2006-02-08 19:24:00,1.37205,1.37205,1.37173,1.37192,51800000.0
2006-02-08 19:25:00,1.37194,1.37194,1.37151,1.37185,43000000.0
2006-02-08 19:26:00,1.37172,1.37198,1.37154,1.37187,55400000.0
2006-02-08 19:27:00,1.37164,1.37164,1.37053,1.37081,39800000.0
2006-02-08 19:28:00,1.37066,1.37116,1.37066,1.37067,59200000.0
2006-02-08 19:29:00,1.3707,1.37107,1.37048,1.37107,25600000.0
2006-02-08 19:30:00,1.37142,1.37209,1.37142,1.37202,45900000.0
2006-02-08 19:31:00,1.37235,1.37249,1.37216,1.37217,39600000.0
2006-02-08 19:32:00,1.37206,1.37253,1.37206,1.37227,36600000.0
2006-02-08 19:33:00,1.37229,1.37246,1.37222,1.3724,48900000.0
2006-02-08 19:34:00,1.37248,1.37265,1.37241,1.37255,30200000.0
2006-02-08 19:35:00,1.37265,1.37282,1.37225,1.37282,31600000.0
2006-02-08 19:36:00,1.37271,1.37285,1.37251,1.3727,30800000.0
2006-02-08 19:37:00,1.37295,1.37305,1.37262,1.37262,49400001.0
2006-02-08 19:38:00,1.37253,1.37291,1.37253,1.37261,30200000.0
2006-02-08 19:39:00,1.37261,1.37261,1.3721,1.37236,49500000.0
2006-02-08 19:40:00,1.37227,1.37252,1.37219,1.37238,46300001.0
2006-02-08 19:41:00,1.37234,1.37264,1.37231,1.37257,66700000.0
2006-02-08 19:42:00,1.37255,1.37271,1.37229,1.37271,32600000.0
2006-02-08 19:43:00,1.3727,1.3727,1.37214,1.37215,28000000.0
2006-02-08 19:44:00,1.37206,1.37208,1.37171,1.37176,39800000.0
2006-02-08 19:45:00,1.37159,1.37165,1.37143,1.3716,56100000.0
2006-02-08 19:46:00,1.37166,1.37176,1.37128,1.37128,37200000.0
2006-02-08 19:47:00,1.37177,1.37213,1.37176,1.37213,44200000.0
2006-02-08 19:48:00,1.37202,1.37202,1.37167,1.37167,45400001.0
2006-02-08 19:49:00,1.37141,1.37157,1.3714,1.37146,60500000.0
2006-02-08 19:50:00,1.37192,1.37236,1.37186,1.37236,37400000.0
2006-02-08 19:51:00,1.37218,1.37307,1.37214,1.37307,55300000.0
2006-02-08 19:52:00,1.37317,1.37339,1.37296,1.37296,35300000.0
2006-02-08 19:53:00,1.37296,1.37312,1.37277,1.37312,37000000.0
2006-02-08 19:54:00,1.37318,1.37329,1.37315,1.37318,26900000.0
2006-02-08 19:55:00,1.37301,1.37305,1.37287,1.37291,42800000.0
2006-02-08 19:56:00,1.37294,1.373,1.37275,1.37293,30600000.0
2006-02-08 19:57:00,1.37306,1.37314,1.37283,1.37305,36800000.0
2006-02-08 19:58:00,1.37315,1.37334,1.37315,1.37317,40000000.0
2006-02-08 19:59:00,1.37346,1.37367,1.37339,1.37359,35200000.0
2006-02-08 20:00:00,1.37376,1.37401,1.37342,1.37342,36200000.0
2006-02-08 20:01:00,1.37386,1.37394,1.37367,1.37367,42800000.0
2006-02-08 20:02:00,1.3738,1.37391,1.37351,1.37369,32800000.0
2006-02-08 20:03:00,1.37388,1.37399,1.37369,1.37399,31800000.0
2006-02-08 20:04:00,1.37395,1.37395,1.37337,1.37349,47900000.0
2006-02-08 20:05:00,1.37346,1.37379,1.37346,1.37364,50900000.0
2006-02-08 20:06:00,1.37375,1.37401,1.37364,1.37381,32600000.0
2006-02-08 20:07:00,1.37373,1.3738,1.37347,1.37347,26600000.0
2006-02-08 20:08:00,1.37314,1.37314,1.37262,1.37295,22800000.0
2006-02-08 20:09:00,1.3731,1.37318,1.37302,1.37308,26900000.0
2006-02-08 20:10:00,1.37283,1.37346,1.37283,1.37346,46800000.0
2006-02-08 20:11:00,1.37348,1.37384,1.37336,1.37353,33200000.0
2006-02-08 20:12:00,1.37339,1.37339,1.37249,1.37296,45600000.0
2006-02-08 20:13:00,1.37311,1.3732,1.37303,1.3731,27200000.0
2006-02-08 20:14:00,1.37304,1.37342,1.37257,1.37342,42400000.0
2006-02-08 20:15:00,1.37354,1.3736,1.37344,1.37344,23700000.0
2006-02-08 20:16:00,1.37353,1.37372,1.37349,1.37349,41900000.0
2006-02-08 20:17:00,1.37347,1.37365,1.37322,1.37362,51800000.0
2006-02-08 20:18:00,1.37364,1.37379,1.37362,1.37369,40900000.0
2006-02-08 20:19:00,1.37388,1.37394,1.37364,1.37394,40600000.0
2006-02-08 20:20:00,1.37386,1.37391,1.37363,1.37391,36000000.0
2006-02-08 20:21:00,1.37376,1.3739,1.37367,1.37367,61900000.0
2006-02-08 20:22:00,1.37368,1.37377,1.37354,1.37366,37500000.0
2006-02-08 20:23:00,1.37372,1.37393,1.37363,1.37393,40800000.0
2006-02-08 20:24:00,1.3741,1.3741,1.37375,1.37375,35600000.0
2006-02-08 20:25:00,1.3741,1.3741,1.37378,1.37386,54000000.0
2006-02-08 20:26:00,1.37413,1.37428,1.37388,1.37411,41500000.0
2006-02-08 20:27:00,1.3741,1.3741,1.37358,1.37375,66400000.0
2006-02-08 20:28:00,1.3739,1.37409,1.3739,1.37406,19600000.0
2006-02-08 20:29:00,1.3739,1.3739,1.37336,1.3738,27800000.0
2006-02-08 20:30:00,1.3739,1.3739,1.37368,1.3739,40000000.0
2006-02-08 20:31:00,1.37397,1.37421,1.37379,1.37421,68800000.0
2006-02-08 20:32:00,1.37398,1.37437,1.37361,1.37437,40600000.0
2006-02-08 20:33:00,1.37451,1.37451,1.37415,1.37424,36700000.0
2006-02-08 20:34:00,1.37414,1.37428,1.37405,1.37419,30600000.0
2006-02-08 20:35:00,1.37403,1.37408,1.37383,1.37397,27200000.0
2006-02-08 20:36:00,1.37421,1.37441,1.3741,1.3741,45800000.0
2006-02-08 20:37:00,1.37426,1.37429,1.37404,1.37429,49400000.0
2006-02-08 20:38:00,1.37448,1.37463,1.37431,1.37452,37700000.0
2006-02-08 20:39:00,1.37438,1.37447,1.37412,1.37422,64500000.0
2006-02-08 20:40:00,1.37421,1.37438,1.37418,1.37426,57700001.0
2006-02-08 20:41:00,1.37441,1.37451,1.37418,1.37444,35000000.0
2006-02-08 20:42:00,1.37431,1.37431,1.37388,1.37411,31600000.0
2006-02-08 20:43:00,1.37409,1.3742,1.37382,1.37382,32800000.0
2006-02-08 20:44:00,1.37404,1.3741,1.37374,1.37399,50500000.0
2006-02-08 20:45:00,1.37399,1.37439,1.37399,1.37404,51800000.0
2006-02-08 20:46:00,1.37426,1.37433,1.37418,1.37433,35200000.0
2006-02-08 20:47:00,1.37439,1.37443,1.37403,1.37428,45000000.0
2006-02-08 20:48:00,1.3743,1.37442,1.37418,1.37425,48200000.0
2006-02-08 20:49:00,1.37418,1.37426,1.37418,1.37418,32800000.0
2006-02-08 20:50:00,1.3741,1.37429,1.37405,1.37429,32200000.0
2006-02-08 20:51:00,1.37412,1.37422,1.37398,1.37401,42500000.0
2006-02-08 20:52:00,1.37395,1.37416,1.37389,1.37406,24600000.0
2006-02-08 20:53:00,1.37386,1.37406,1.37386,1.37399,33900000.0
2006-02-08 20:54:00,1.37368,1.37401,1.37368,1.37391,31000000.0
2006-02-08 20:55:00,1.37388,1.37421,1.37374,1.37416,37300000.0
2006-02-08 20:56:00,1.3739,1.37412,1.37375,1.37412,38900000.0
2006-02-08 20:57:00,1.37421,1.37435,1.37421,1.37422,22800000.0
2006-02-08 20:58:00,1.37426,1.37434,1.37409,1.37421,51900000.0
2006-02-08 20:59:00,1.37414,1.37431,1.37414,1.37427,60800000.0
2006-02-08 21:00:00,1.37412,1.37423,1.37373,1.37414,48500000.0
2006-02-08 21:01:00,1.37409,1.37427,1.37369,1.37369,29600000.0
2006-02-08 21:02:00,1.37406,1.37434,1.37379,1.37434,42600000.0
2006-02-08 21:03:00,1.37424,1.37424,1.37403,1.37403,35800001.0
2006-02-08 21:04:00,1.3741,1.3741,1.37377,1.37387,38700000.0
2006-02-08 21:05:00,1.37349,1.37378,1.37349,1.3736,31000000.0
2006-02-08 21:06:00,1.37371,1.37373,1.37349,1.37373,32800000.0
2006-02-08 21:07:00,1.37355,1.37359,1.37341,1.37342,32200000.0
2006-02-08 21:08:00,1.37328,1.37343,1.3732,1.37343,40400000.0
2006-02-08 21:09:00,1.37353,1.37365,1.37341,1.37354,35900000.0
2006-02-08 21:10:00,1.37373,1.37379,1.37354,1.37364,45600001.0
2006-02-08 21:11:00,1.37365,1.37392,1.37354,1.37366,97500000.0
2006-02-08 21:12:00,1.37379,1.37397,1.37374,1.37379,44700000.0
2006-02-08 21:13:00,1.37373,1.37392,1.37369,1.37374,49000000.0
2006-02-08 21:14:00,1.37367,1.37408,1.37367,1.37382,36900000.0
2006-02-08 21:15:00,1.37374,1.37392,1.37374,1.37384,42500000.0
2006-02-08 21:16:00,1.37347,1.37401,1.37347,1.37399,32800000.0
2006-02-08 21:17:00,1.37397,1.37412,1.37371,1.37371,54100000.0
2006-02-08 21:18:00,1.37419,1.37419,1.37343,1.37391,25600000.0
2006-02-08 21:19:00,1.3741,1.37415,1.37392,1.37394,29600000.0
2006-02-08 21:20:00,1.37379,1.37382,1.37361,1.37366,39800000.0
2006-02-08 21:21:00,1.37351,1.37371,1.37351,1.37362,32200000.0
2006-02-08 21:22:00,1.37326,1.37385,1.37326,1.37377,30000000.0
2006-02-08 21:23:00,1.37383,1.37406,1.37347,1.37347,39600000.0
2006-02-08 21:24:00,1.37375,1.374,1.3736,1.37374,43400000.0
2006-02-08 21:25:00,1.37386,1.37406,1.37364,1.37364,37600000.0
2006-02-08 21:26:00,1.3738,1.3738,1.37348,1.37348,38600000.0
2006-02-08 21:27:00,1.37351,1.37351,1.37324,1.37334,30600000.0
2006-02-08 21:28:00,1.37326,1.37373,1.37326,1.37362,29400000.0
2006-02-08 21:29:00,1.37375,1.3738,1.37372,1.37376,34200000.0
2006-02-08 21:30:00,1.37374,1.37374,1.37353,1.3736,30600000.0
2006-02-08 21:31:00,1.37355,1.37373,1.37332,1.37366,24400000.0
2006-02-08 21:32:00,1.3737,1.37395,1.3737,1.37385,35100000.0
2006-02-08 21:33:00,1.37381,1.37402,1.37376,1.37391,27800000.0
2006-02-08 21:34:00,1.37389,1.37389,1.37378,1.37387,31400000.0
2006-02-08 21:35:00,1.37387,1.37387,1.37347,1.37377,23000000.0
2006-02-08 21:36:00,1.37383,1.37383,1.37337,1.37368,48800001.0
2006-02-08 21:37:00,1.37377,1.37383,1.37364,1.37377,34500000.0
2006-02-08 21:38:00,1.37387,1.37391,1.37377,1.37391,25200000.0
2006-02-08 21:39:00,1.37387,1.37406,1.37368,1.37373,32700000.0
2006-02-08 21:40:00,1.37372,1.37393,1.37372,1.37384,40400000.0
2006-02-08 21:41:00,1.37378,1.37393,1.37362,1.37365,37400000.0
2006-02-08 21:42:00,1.3736,1.37361,1.37316,1.37316,42600000.0
2006-02-08 21:43:00,1.37345,1.37345,1.37322,1.37344,30200000.0
2006-02-08 21:44:00,1.37337,1.3737,1.37325,1.37356,28400000.0
2006-02-08 21:45:00,1.37369,1.37379,1.37367,1.37367,25000000.0
2006-02-08 21:46:00,1.37366,1.37382,1.37346,1.37346,40100000.0
2006-02-08 21:47:00,1.3734,1.37366,1.3734,1.37349,30600000.0
2006-02-08 21:48:00,1.37348,1.37348,1.37321,1.37334,59500000.0
2006-02-08 21:49:00,1.37344,1.37356,1.37338,1.37353,25800000.0
2006-02-08 21:50:00,1.37369,1.37376,1.37351,1.37351,46900000.0
2006-02-08 21:51:00,1.37354,1.37372,1.37341,1.37355,35000000.0
2006-02-08 21:52:00,1.37346,1.37375,1.37337,1.37353,60000000.0
2006-02-08 21:53:00,1.37334,1.37355,1.37334,1.37335,37200000.0
2006-02-08 21:54:00,1.37335,1.37379,1.37335,1.37379,54900000.0
2006-02-08 21:55:00,1.37364,1.37376,1.37343,1.37369,54000001.0
2006-02-08 21:56:00,1.37358,1.37358,1.37315,1.37349,44000000.0
2006-02-08 21:57:00,1.37351,1.3737,1.37312,1.37332,43800000.0
2006-02-08 21:58:00,1.37384,1.37418,1.37379,1.37391,41100000.0
2006-02-08 21:59:00,1.37408,1.37429,1.37403,1.37403,44800000.0
2006-02-08 22:00:00,1.37425,1.37434,1.37399,1.37408,37400000.0
2006-02-08 22:01:00,1.37401,1.37424,1.37395,1.37412,35000000.0
2006-02-08 22:02:00,1.37415,1.37415,1.37388,1.37396,29200000.0
2006-02-08 22:03:00,1.37424,1.37444,1.37419,1.37438,38400000.0
2006-02-08 22:04:00,1.37439,1.37467,1.37436,1.37439,25600000.0
2006-02-08 22:05:00,1.37443,1.37443,1.37409,1.3743,92700000.0
2006-02-08 22:06:00,1.37434,1.37434,1.37364,1.37391,40600000.0
2006-02-08 22:07:00,1.37386,1.37438,1.37386,1.37417,52000000.0
2006-02-08 22:08:00,1.37391,1.37426,1.37391,1.37422,35000000.0
2006-02-08 22:09:00,1.37409,1.37419,1.3738,1.37405,19400000.0
2006-02-08 22:10:00,1.37415,1.37428,1.37407,1.37425,38300000.0
2006-02-08 22:11:00,1.37417,1.37424,1.37399,1.37402,23800000.0
2006-02-08 22:12:00,1.37411,1.37419,1.37399,1.37399,51300001.0
2006-02-08 22:13:00,1.37403,1.37408,1.37392,1.37392,33900000.0
2006-02-08 22:14:00,1.37371,1.37398,1.37371,1.37376,54800001.0
2006-02-08 22:15:00,1.37382,1.37399,1.37369,1.37374,40400001.0
2006-02-08 22:16:00,1.3737,1.37383,1.37358,1.37358,29400000.0
2006-02-08 22:17:00,1.37377,1.37377,1.3735,1.37363,30600000.0
2006-02-08 22:18:00,1.37385,1.37385,1.37369,1.37373,28200000.0
2006-02-08 22:19:00,1.37363,1.37377,1.37363,1.37366,38400000.0
2006-02-08 22:20:00,1.37356,1.3738,1.37354,1.3738,51500000.0
2006-02-08 22:21:00,1.37373,1.37384,1.37346,1.37369,20600000.0
2006-02-08 22:22:00,1.37381,1.37386,1.37361,1.3738,38600000.0
2006-02-08 22:23:00,1.3738,1.37382,1.37362,1.37362,36300000.0
2006-02-08 22:24:00,1.37377,1.37382,1.37357,1.37377,57100001.0
2006-02-08 22:25:00,1.37372,1.37389,1.37365,1.37389,25400000.0
2006-02-08 22:26:00,1.37373,1.37393,1.37373,1.37393,38500000.0
2006-02-08 22:27:00,1.37377,1.374,1.37352,1.37396,31800000.0
2006-02-08 22:28:00,1.37382,1.37406,1.3738,1.37392,49200000.0
2006-02-08 22:29:00,1.37394,1.37403,1.3737,1.37382,36100000.0
2006-02-08 22:30:00,1.37407,1.37421,1.37404,1.3741,43800000.0
2006-02-08 22:31:00,1.37464,1.37517,1.3745,1.37487,35800000.0
2006-02-08 22:32:00,1.37479,1.37479,1.3745,1.37464,36800000.0
2006-02-08 22:33:00,1.37443,1.37467,1.37443,1.37465,54400000.0
2006-02-08 22:34:00,1.37471,1.375,1.37461,1.37481,46200000.0
2006-02-08 22:35:00,1.37479,1.37479,1.37463,1.37463,50500000.0
2006-02-08 22:36:00,1.37476,1.37479,1.37405,1.37405,37400000.0
2006-02-08 22:37:00,1.37458,1.37472,1.37456,1.37467,38900000.0
2006-02-08 22:38:00,1.37456,1.37472,1.37452,1.37466,42500000.0
2006-02-08 22:39:00,1.37462,1.37472,1.37446,1.37457,28200000.0
2006-02-08 22:40:00,1.37463,1.37469,1.37432,1.37432,41400000.0
2006-02-08 22:41:00,1.37458,1.3748,1.37458,1.37475,40900000.0
2006-02-08 22:42:00,1.37476,1.37476,1.37448,1.3746,34800000.0
2006-02-08 22:43:00,1.37469,1.37478,1.37458,1.37478,33900000.0
2006-02-08 22:44:00,1.37462,1.3747,1.37442,1.37462,42600000.0
2006-02-08 22:45:00,1.37462,1.37462,1.37434,1.37457,24800000.0
2006-02-08 22:46:00,1.37457,1.37468,1.37445,1.37445,30400000.0
2006-02-08 22:47:00,1.37448,1.37453,1.37432,1.37441,56400000.0
2006-02-08 22:48:00,1.37426,1.37467,1.37426,1.37431,37800000.0
2006-02-08 22:49:00,1.37414,1.37426,1.3738,1.374,32200000.0
2006-02-08 22:50:00,1.37398,1.37413,1.37391,1.37391,17200000.0
2006-02-08 22:51:00,1.37406,1.37414,1.37392,1.37402,20800000.0
2006-02-08 22:52:00,1.37399,1.37421,1.37393,1.37394,39700000.0
2006-02-08 22:53:00,1.37412,1.37427,1.37384,1.37427,42200000.0
2006-02-08 22:54:00,1.37416,1.37416,1.37394,1.37396,28600000.0
2006-02-08 22:55:00,1.37402,1.37408,1.37378,1.37394,33400000.0
2006-02-08 22:56:00,1.37415,1.37427,1.37399,1.37427,30800000.0
2006-02-08 22:57:00,1.37431,1.37431,1.37391,1.37391,38500000.0
2006-02-08 22:58:00,1.37411,1.37411,1.37378,1.37378,34800000.0
2006-02-08 22:59:00,1.37383,1.37392,1.37368,1.37388,50700000.0
2006-02-08 23:00:00,1.37377,1.37377,1.37346,1.37346,31800000.0
2006-02-08 23:01:00,1.3736,1.37386,1.37354,1.37386,32800000.0
2006-02-08 23:02:00,1.37369,1.37381,1.37367,1.37367,38000000.0
2006-02-08 23:03:00,1.37381,1.37389,1.37347,1.37347,52600000.0
2006-02-08 23:04:00,1.37355,1.37382,1.37347,1.37382,38000000.0
2006-02-08 23:05:00,1.37383,1.37391,1.37374,1.3739,24200000.0
2006-02-08 23:06:00,1.37387,1.37392,1.37349,1.37387,49200000.0
2006-02-08 23:07:00,1.37374,1.37395,1.37374,1.3739,25600000.0
2006-02-08 23:08:00,1.374,1.37411,1.37387,1.37394,29700000.0
2006-02-08 23:09:00,1.374,1.37438,1.37399,1.37424,24200000.0
2006-02-08 23:10:00,1.37419,1.37448,1.37408,1.37425,44600000.0
2006-02-08 23:11:00,1.37423,1.37425,1.37393,1.37393,35400000.0
2006-02-08 23:12:00,1.374,1.37409,1.37387,1.37398,24000000.0
2006-02-08 23:13:00,1.37333,1.37414,1.37333,1.3739,31400000.0
2006-02-08 23:14:00,1.37391,1.37394,1.37351,1.37356,32600000.0
2006-02-08 23:15:00,1.37342,1.37342,1.3721,1.37269,46900000.0
2006-02-08 23:16:00,1.37282,1.37299,1.3728,1.37282,42300000.0
2006-02-08 23:17:00,1.37294,1.37324,1.37294,1.37301,37400000.0
2006-02-08 23:18:00,1.37317,1.3732,1.37271,1.37307,48200001.0
2006-02-08 23:19:00,1.37303,1.37322,1.3729,1.37305,32800000.0
2006-02-08 23:20:00,1.37309,1.37324,1.37275,1.37315,37400000.0
2006-02-08 23:21:00,1.37327,1.37333,1.37302,1.37302,35000000.0
2006-02-08 23:22:00,1.37306,1.37339,1.37293,1.37339,40200000.0
2006-02-08 23:23:00,1.3733,1.37352,1.37324,1.37352,39800000.0
2006-02-08 23:24:00,1.37347,1.37369,1.37332,1.37332,38000000.0
2006-02-08 23:25:00,1.37354,1.37376,1.3734,1.3734,36600000.0
2006-02-08 23:26:00,1.37358,1.37389,1.37332,1.37389,34800000.0
2006-02-08 23:27:00,1.37396,1.3743,1.37396,1.37428,48200000.0
2006-02-08 23:28:00,1.37433,1.37445,1.37392,1.37392,53100000.0
2006-02-08 23:29:00,1.37413,1.37447,1.37407,1.3744,60200001.0
2006-02-08 23:30:00,1.37428,1.3745,1.37418,1.37424,49000001.0
2006-02-08 23:31:00,1.37424,1.37431,1.37398,1.37427,30600000.0
2006-02-08 23:32:00,1.37388,1.3741,1.37388,1.37402,27000000.0
2006-02-08 23:33:00,1.3738,1.3739,1.3737,1.3737,34400000.0
2006-02-08 23:34:00,1.37358,1.3736,1.37326,1.37343,70900000.0
2006-02-08 23:35:00,1.37389,1.37389,1.37364,1.37367,21000000.0
2006-02-08 23:36:00,1.37378,1.37379,1.37359,1.37359,26700000.0
2006-02-08 23:37:00,1.37378,1.37382,1.37374,1.37379,23600000.0
2006-02-08 23:38:00,1.37378,1.37392,1.37369,1.37392,38200000.0
2006-02-08 23:39:00,1.37379,1.37389,1.37374,1.37384,32800000.0
2006-02-08 23:40:00,1.37416,1.37419,1.37391,1.37391,53000000.0
2006-02-08 23:41:00,1.37411,1.37412,1.37367,1.37367,28200000.0
2006-02-08 23:42:00,1.3742,1.37442,1.37411,1.37424,32800000.0
2006-02-08 23:43:00,1.37424,1.37434,1.37381,1.37427,39400000.0
2006-02-08 23:44:00,1.37448,1.37448,1.37428,1.37443,40500000.0
2006-02-08 23:45:00,1.37434,1.37452,1.37416,1.3744,37800000.0
2006-02-08 23:46:00,1.37452,1.37452,1.37424,1.37427,51600000.0
2006-02-08 23:47:00,1.37431,1.37437,1.37411,1.37432,48100000.0
2006-02-08 23:48:00,1.37439,1.37439,1.37412,1.3743,50600000.0
2006-02-08 23:49:00,1.37437,1.37437,1.3739,1.37423,45800001.0
2006-02-08 23:50:00,1.37431,1.37434,1.37399,1.37415,27600000.0
2006-02-08 23:51:00,1.37424,1.37424,1.37396,1.37412,52400000.0
2006-02-08 23:52:00,1.3742,1.37424,1.37388,1.37418,36300000.0
2006-02-08 23:53:00,1.37433,1.37433,1.37403,1.37423,27900000.0
2006-02-08 23:54:00,1.37425,1.37432,1.3736,1.3736,37600000.0
2006-02-08 23:55:00,1.37407,1.37422,1.37407,1.37422,51700000.0
2006-02-08 23:56:00,1.37442,1.37448,1.37412,1.3743,42400000.0
2006-02-08 23:57:00,1.37431,1.37435,1.37422,1.37435,35700000.0
2006-02-08 23:58:00,1.37426,1.37438,1.37398,1.37438,30800000.0
2006-02-08 23:59:00,1.37436,1.37446,1.37416,1.37421,44000000.0
2006-02-09 00:00:00,1.37436,1.37451,1.37424,1.37436,48300000.0
2006-02-09 00:01:00,1.3743,1.3743,1.3742,1.3742,42000000.0
2006-02-09 00:03:00,1.3741,1.3742,1.3741,1.3742,42000000.0
2006-02-09 00:04:00,1.3741,1.3742,1.3741,1.3742,42000000.0
2006-02-09 00:05:00,1.3741,1.3742,1.374,1.374,42000000.0
2006-02-09 00:06:00,1.3741,1.3741,1.374,1.374,42000000.0
2006-02-09 00:07:00,1.3742,1.3742,1.3742,1.3742,42000000.0
2006-02-09 00:08:00,1.3743,1.3745,1.3743,1.3745,42000000.0
2006-02-09 00:11:00,1.3747,1.3747,1.3745,1.3745,42000000.0
2006-02-09 00:13:00,1.3747,1.3747,1.3745,1.3745,42000000.0
2006-02-09 00:15:00,1.3747,1.3747,1.3745,1.3745,42000000.0
2006-02-09 00:16:00,1.3747,1.3749,1.3747,1.3747,42000000.0
2006-02-09 00:17:00,1.3749,1.3751,1.3747,1.3751,42000000.0
2006-02-09 00:18:00,1.3747,1.3747,1.3747,1.3747,42000000.0
2006-02-09 00:20:00,1.3749,1.3753,1.3747,1.3753,42000000.0
2006-02-09 00:21:00,1.3751,1.3753,1.3751,1.3751,42000000.0
2006-02-09 00:22:00,1.3753,1.3754,1.3753,1.3754,42000000.0
2006-02-09 00:23:00,1.37425,1.3743,1.37365,1.37402,42000000.0
2006-02-09 00:24:00,1.37442,1.37444,1.37402,1.37418,41200000.0
2006-02-09 00:25:00,1.37406,1.37443,1.37398,1.37441,39600000.0
2006-02-09 00:26:00,1.37437,1.37444,1.37422,1.37437,47300000.0
2006-02-09 00:27:00,1.37438,1.37438,1.37406,1.37406,53000001.0
2006-02-09 00:28:00,1.37419,1.37433,1.37395,1.37419,54600000.0
2006-02-09 00:29:00,1.37419,1.37429,1.37405,1.3741,38600000.0
2006-02-09 00:30:00,1.37379,1.37417,1.37379,1.37416,28200000.0
2006-02-09 00:31:00,1.37418,1.37418,1.37409,1.37412,27800000.0
2006-02-09 00:32:00,1.37399,1.37432,1.37397,1.37411,19600000.0
2006-02-09 00:33:00,1.37447,1.37453,1.37427,1.37444,30600000.0
2006-02-09 00:34:00,1.37424,1.37435,1.374,1.374,30400000.0
2006-02-09 00:35:00,1.37421,1.37423,1.37399,1.37423,31400000.0
2006-02-09 00:36:00,1.37421,1.37421,1.37403,1.3741,21000000.0
2006-02-09 00:37:00,1.37419,1.37421,1.37404,1.37404,33200000.0
2006-02-09 00:38:00,1.37407,1.37417,1.37397,1.37402,37000000.0
2006-02-09 00:39:00,1.3741,1.37417,1.37374,1.37383,58600001.0
2006-02-09 00:40:00,1.37384,1.37407,1.37374,1.37407,23200000.0
2006-02-09 00:41:00,1.3741,1.3741,1.37371,1.37395,30600000.0
2006-02-09 00:42:00,1.37391,1.37405,1.37391,1.37403,37400000.0
2006-02-09 00:43:00,1.37387,1.37415,1.37367,1.37408,30800000.0
2006-02-09 00:44:00,1.37397,1.37397,1.37379,1.3738,29200000.0
2006-02-09 00:45:00,1.37378,1.37378,1.37354,1.37362,53400000.0
2006-02-09 00:46:00,1.37363,1.37374,1.37348,1.37374,51200001.0
2006-02-09 00:47:00,1.3737,1.37385,1.37367,1.37378,40100000.0
2006-02-09 00:48:00,1.37363,1.37395,1.37363,1.37364,25800000.0
2006-02-09 00:49:00,1.37375,1.37383,1.3735,1.37371,53400000.0
2006-02-09 00:50:00,1.3737,1.37388,1.37361,1.37378,22400000.0
2006-02-09 00:51:00,1.37372,1.37382,1.37357,1.37369,59200000.0
2006-02-09 00:52:00,1.37351,1.37372,1.37351,1.37372,28400000.0
2006-02-09 00:53:00,1.37358,1.3738,1.37358,1.37376,60000001.0
2006-02-09 00:54:00,1.37331,1.3737,1.37331,1.3737,44200001.0
2006-02-09 00:55:00,1.37368,1.37376,1.37336,1.37376,22200000.0
2006-02-09 00:56:00,1.37373,1.37378,1.37358,1.37363,52000000.0
2006-02-09 00:57:00,1.37376,1.37378,1.37355,1.37355,35200000.0
2006-02-09 00:58:00,1.37378,1.37378,1.37356,1.37365,30400000.0
2006-02-09 00:59:00,1.37381,1.37385,1.37373,1.37385,35600000.0
2006-02-09 01:00:00,1.37376,1.37398,1.37357,1.37384,27800000.0
2006-02-09 01:01:00,1.3739,1.37399,1.37375,1.3738,27400000.0
2006-02-09 01:02:00,1.37391,1.37394,1.37349,1.37349,44900000.0
2006-02-09 01:03:00,1.37395,1.37403,1.37377,1.37395,49000001.0
2006-02-09 01:04:00,1.37395,1.37396,1.37387,1.37388,37800000.0
2006-02-09 01:05:00,1.37389,1.37393,1.37373,1.37377,30200000.0
2006-02-09 01:06:00,1.37386,1.37386,1.37361,1.37383,61900000.0
2006-02-09 01:07:00,1.37383,1.37388,1.37361,1.37373,35200000.0
2006-02-09 01:08:00,1.37383,1.37388,1.37345,1.37345,30800000.0
2006-02-09 01:09:00,1.3739,1.37434,1.37386,1.37434,25600000.0
2006-02-09 01:10:00,1.37438,1.37469,1.37421,1.37437,27000000.0
2006-02-09 01:11:00,1.37423,1.3745,1.37423,1.3745,22400000.0
2006-02-09 01:12:00,1.3743,1.37448,1.37405,1.37433,39800000.0
2006-02-09 01:13:00,1.37453,1.37456,1.3743,1.37456,50800000.0
2006-02-09 01:14:00,1.37433,1.37448,1.37415,1.37433,21400000.0
2006-02-09 01:15:00,1.37443,1.37452,1.37419,1.37449,30400000.0
2006-02-09 01:16:00,1.37435,1.37465,1.37431,1.37459,51600000.0
2006-02-09 01:17:00,1.37474,1.37519,1.37471,1.37514,34200000.0
2006-02-09 01:18:00,1.37494,1.37498,1.37453,1.37483,17000000.0
2006-02-09 01:19:00,1.37465,1.37478,1.37458,1.37466,47300000.0
2006-02-09 01:20:00,1.37478,1.37498,1.37429,1.37498,40700000.0
2006-02-09 01:21:00,1.37498,1.3752,1.37497,1.37502,46600000.0
2006-02-09 01:22:00,1.37508,1.37523,1.37492,1.37514,40400000.0
2006-02-09 01:23:00,1.37503,1.37517,1.37475,1.37475,48200000.0
2006-02-09 01:24:00,1.37511,1.37521,1.37492,1.3751,29200000.0
2006-02-09 01:25:00,1.37503,1.37513,1.37474,1.37498,41700000.0
2006-02-09 01:26:00,1.37486,1.37512,1.37486,1.37499,32600000.0
2006-02-09 01:27:00,1.37496,1.37499,1.37475,1.37495,29600000.0
2006-02-09 01:28:00,1.37479,1.37494,1.37454,1.37487,34800000.0
2006-02-09 01:29:00,1.37489,1.37489,1.37467,1.3747,22200000.0
2006-02-09 01:30:00,1.37468,1.37468,1.3742,1.37455,56800000.0
2006-02-09 01:31:00,1.37448,1.37465,1.37442,1.37463,33000000.0
2006-02-09 01:32:00,1.37455,1.3747,1.3744,1.37452,30300000.0
2006-02-09 01:33:00,1.37458,1.37468,1.37448,1.37465,29200000.0
2006-02-09 01:34:00,1.37468,1.37469,1.37422,1.37457,24400000.0
2006-02-09 01:35:00,1.37454,1.37469,1.37428,1.37428,35200000.0
2006-02-09 01:36:00,1.37473,1.37492,1.37472,1.37472,33600000.0
2006-02-09 01:37:00,1.37479,1.37491,1.37453,1.37485,44500000.0
2006-02-09 01:38:00,1.37476,1.37487,1.37461,1.37486,26900000.0
2006-02-09 01:39:00,1.37473,1.37483,1.37432,1.37472,47800000.0
2006-02-09 01:40:00,1.37465,1.3748,1.37459,1.37474,32600000.0
2006-02-09 01:41:00,1.3747,1.37501,1.37464,1.37478,50900000.0
2006-02-09 01:42:00,1.37489,1.375,1.37472,1.37489,31400000.0
2006-02-09 01:43:00,1.37493,1.37493,1.37436,1.37484,16200000.0
2006-02-09 01:44:00,1.37492,1.375,1.37469,1.37499,30600000.0
2006-02-09 01:45:00,1.37499,1.37514,1.37491,1.37507,46600000.0
2006-02-09 01:46:00,1.37496,1.37513,1.37489,1.37502,40200000.0
2006-02-09 01:47:00,1.37486,1.375,1.37473,1.37473,38400001.0
2006-02-09 01:48:00,1.37484,1.37494,1.37449,1.37449,27200000.0
2006-02-09 01:49:00,1.37491,1.37499,1.37434,1.37479,30400000.0
2006-02-09 01:50:00,1.37476,1.37497,1.37439,1.37497,28600000.0
2006-02-09 01:51:00,1.37501,1.37509,1.37495,1.37504,36400000.0
2006-02-09 01:52:00,1.37542,1.37559,1.37537,1.37537,40200000.0
2006-02-09 01:53:00,1.37567,1.37577,1.37542,1.37542,39600000.0
2006-02-09 01:54:00,1.37537,1.37544,1.37531,1.37541,31400000.0
2006-02-09 01:55:00,1.37542,1.3758,1.37542,1.37552,40900000.0
2006-02-09 01:56:00,1.37566,1.37583,1.37556,1.37559,40000000.0
2006-02-09 01:57:00,1.37577,1.37581,1.37556,1.37574,46800000.0
2006-02-09 01:58:00,1.37594,1.3761,1.37571,1.37571,36800000.0
2006-02-09 01:59:00,1.37591,1.37602,1.37591,1.37599,40600000.0
2006-02-09 02:00:00,1.3757,1.37579,1.37546,1.37554,30400000.0
2006-02-09 02:01:00,1.37524,1.37535,1.37521,1.3753,68300000.0
2006-02-09 02:02:00,1.37531,1.37582,1.37531,1.37564,113900001.0
2006-02-09 02:03:00,1.37587,1.37609,1.37579,1.3759,76800000.0
2006-02-09 02:04:00,1.37585,1.37595,1.37582,1.37582,56300000.0
2006-02-09 02:05:00,1.3757,1.37577,1.37569,1.37577,58200000.0
2006-02-09 02:06:00,1.37577,1.37577,1.37534,1.37571,140500001.0
2006-02-09 02:07:00,1.3757,1.3757,1.37524,1.37552,256400002.0
2006-02-09 02:08:00,1.37547,1.37553,1.37547,1.37552,49000000.0
2006-02-09 02:09:00,1.37546,1.37561,1.37519,1.37542,190800002.0
2006-02-09 02:10:00,1.3751,1.37546,1.3751,1.3751,125200000.0
2006-02-09 02:11:00,1.3751,1.37518,1.3751,1.37518,33800000.0
2006-02-09 02:12:00,1.37517,1.37522,1.37512,1.37522,51400000.0
2006-02-09 02:13:00,1.37521,1.37529,1.3752,1.37529,24600000.0
2006-02-09 02:14:00,1.37532,1.37541,1.37509,1.37533,157800000.0
2006-02-09 02:15:00,1.37526,1.37526,1.37498,1.37504,203700000.0
2006-02-09 02:16:00,1.37527,1.37537,1.37512,1.37537,55400000.0
2006-02-09 02:17:00,1.37515,1.37551,1.37488,1.3751,181300000.0
2006-02-09 02:18:00,1.37525,1.37551,1.37483,1.37528,43000000.0
2006-02-09 02:19:00,1.37528,1.37528,1.37498,1.37503,46200001.0
2006-02-09 02:20:00,1.37523,1.37545,1.3752,1.37529,54000000.0
2006-02-09 02:21:00,1.37504,1.37525,1.37497,1.3752,58700000.0
2006-02-09 02:22:00,1.37485,1.37497,1.37485,1.37497,47800000.0
2006-02-09 02:23:00,1.37519,1.3752,1.37491,1.37494,38300000.0
2006-02-09 02:24:00,1.3749,1.37508,1.37483,1.37506,29100000.0
2006-02-09 02:25:00,1.37489,1.3749,1.37465,1.37481,103600001.0
2006-02-09 02:26:00,1.37468,1.37504,1.37453,1.37504,90000000.0
2006-02-09 02:27:00,1.37512,1.37522,1.37508,1.37508,46600000.0
2006-02-09 02:28:00,1.37501,1.37509,1.37494,1.37497,48300000.0
2006-02-09 02:29:00,1.37519,1.37519,1.37491,1.37514,45400000.0
2006-02-09 02:30:00,1.37528,1.37528,1.375,1.37511,33000000.0
2006-02-09 02:31:00,1.37495,1.37503,1.37474,1.37482,79200002.0
2006-02-09 02:32:00,1.37505,1.37522,1.3749,1.37518,41200000.0
2006-02-09 02:33:00,1.37498,1.37512,1.3749,1.37506,218800001.0
2006-02-09 02:34:00,1.37547,1.37547,1.37527,1.37544,51600001.0
2006-02-09 02:35:00,1.37542,1.37542,1.3748,1.37499,60900000.0
2006-02-09 02:36:00,1.37542,1.37562,1.37542,1.37551,29000000.0
2006-02-09 02:37:00,1.3752,1.37534,1.3752,1.37524,84700000.0
2006-02-09 02:38:00,1.37527,1.3753,1.37517,1.37524,51400000.0
2006-02-09 02:39:00,1.37523,1.37523,1.375,1.37504,28200000.0
2006-02-09 02:40:00,1.37504,1.37513,1.37495,1.37498,40000000.0
2006-02-09 02:41:00,1.37477,1.3751,1.37477,1.37501,49400000.0
2006-02-09 02:42:00,1.37531,1.37531,1.37515,1.37517,30800000.0
2006-02-09 02:43:00,1.37516,1.37534,1.3751,1.37534,23400000.0
2006-02-09 02:44:00,1.37548,1.37558,1.37536,1.37558,33200000.0
2006-02-09 02:45:00,1.37506,1.37525,1.37502,1.37514,83300001.0
2006-02-09 02:46:00,1.37502,1.37519,1.37494,1.37501,146800001.0
2006-02-09 02:47:00,1.37547,1.37564,1.37505,1.37544,233300002.0
2006-02-09 02:48:00,1.37556,1.37561,1.37536,1.37556,97200000.0
2006-02-09 02:49:00,1.37539,1.37553,1.37511,1.37521,59800000.0
2006-02-09 02:50:00,1.37558,1.37581,1.37536,1.37571,122200001.0
2006-02-09 02:51:00,1.37549,1.37566,1.37543,1.37553,76400000.0
2006-02-09 02:52:00,1.37575,1.37597,1.37575,1.37583,18200000.0
2006-02-09 02:53:00,1.37625,1.37657,1.37619,1.37657,22800000.0
2006-02-09 02:54:00,1.37624,1.37646,1.37613,1.37624,74300000.0
2006-02-09 02:55:00,1.37648,1.37653,1.37612,1.37616,28200000.0
2006-02-09 02:56:00,1.37603,1.37622,1.37603,1.37622,73700000.0
2006-02-09 02:57:00,1.37642,1.37659,1.37642,1.37647,44600000.0
2006-02-09 02:58:00,1.37651,1.37699,1.37651,1.37677,83200001.0
2006-02-09 02:59:00,1.3767,1.3769,1.3767,1.37681,32600000.0
2006-02-09 03:00:00,1.37718,1.37738,1.37711,1.3773,115100000.0
2006-02-09 03:01:00,1.37731,1.37732,1.37721,1.37728,41600000.0
2006-02-09 03:02:00,1.37737,1.37743,1.37726,1.37735,49200000.0
2006-02-09 03:03:00,1.37724,1.37724,1.37675,1.37682,71500000.0
2006-02-09 03:04:00,1.37663,1.3768,1.37618,1.37618,59000000.0
2006-02-09 03:05:00,1.3761,1.37629,1.3761,1.37628,61900000.0
2006-02-09 03:06:00,1.37614,1.37614,1.3757,1.37591,63800000.0
2006-02-09 03:07:00,1.37591,1.37639,1.37583,1.3762,104500000.0
2006-02-09 03:08:00,1.37611,1.37611,1.3756,1.37567,66000000.0
2006-02-09 03:09:00,1.37566,1.37571,1.37527,1.37571,42200001.0
2006-02-09 03:10:00,1.37541,1.37582,1.37541,1.37575,44600001.0
2006-02-09 03:11:00,1.37531,1.37545,1.37531,1.37545,35000000.0
2006-02-09 03:12:00,1.37557,1.37566,1.37522,1.37546,39500000.0
2006-02-09 03:13:00,1.37512,1.37549,1.37512,1.37542,59600001.0
2006-02-09 03:14:00,1.3754,1.37559,1.37515,1.37559,31200000.0
2006-02-09 03:15:00,1.37541,1.37587,1.37541,1.37586,32800000.0
2006-02-09 03:16:00,1.37598,1.37611,1.37573,1.37608,37400000.0
2006-02-09 03:17:00,1.37585,1.37589,1.37527,1.37589,46600000.0
2006-02-09 03:18:00,1.37581,1.37596,1.37554,1.37596,30800000.0
2006-02-09 03:19:00,1.37593,1.37593,1.37569,1.37584,40500001.0
2006-02-09 03:20:00,1.37525,1.37576,1.37525,1.37549,36400000.0
2006-02-09 03:21:00,1.37499,1.37499,1.37491,1.37493,38500000.0
2006-02-09 03:22:00,1.37505,1.37519,1.37494,1.37502,54600000.0
2006-02-09 03:23:00,1.37506,1.37519,1.37494,1.37497,66600000.0
2006-02-09 03:24:00,1.37491,1.37491,1.37444,1.37444,64300001.0
2006-02-09 03:25:00,1.37485,1.37485,1.37442,1.37466,18600000.0
2006-02-09 03:26:00,1.37461,1.37475,1.37444,1.37455,151200001.0
2006-02-09 03:27:00,1.37455,1.37479,1.37453,1.37469,82800000.0
2006-02-09 03:28:00,1.37459,1.37459,1.37451,1.37452,43700000.0
2006-02-09 03:29:00,1.37465,1.37483,1.37465,1.37483,43600000.0
2006-02-09 03:30:00,1.37486,1.37488,1.37468,1.37483,67800001.0
2006-02-09 03:31:00,1.37489,1.37526,1.37489,1.37515,16200000.0
2006-02-09 03:32:00,1.375,1.37517,1.3749,1.3749,25000000.0
2006-02-09 03:33:00,1.3747,1.3748,1.3747,1.37477,38700000.0
2006-02-09 03:34:00,1.37489,1.37494,1.37454,1.37474,42400000.0
2006-02-09 03:35:00,1.37481,1.37481,1.37453,1.37462,71600000.0
2006-02-09 03:36:00,1.37468,1.37492,1.37445,1.37488,55300000.0
2006-02-09 03:37:00,1.37494,1.37501,1.37465,1.37498,49300000.0
2006-02-09 03:38:00,1.37509,1.37527,1.375,1.3751,24000000.0
2006-02-09 03:39:00,1.37486,1.37495,1.37481,1.37481,91800000.0
2006-02-09 03:40:00,1.37475,1.37538,1.37466,1.37537,104000000.0
2006-02-09 03:41:00,1.37541,1.37551,1.37532,1.37532,69400000.0
2006-02-09 03:42:00,1.37532,1.37535,1.37522,1.37532,92700000.0
2006-02-09 03:43:00,1.37511,1.37519,1.3751,1.37519,25800000.0
2006-02-09 03:44:00,1.37493,1.37512,1.37485,1.37509,37200000.0
2006-02-09 03:45:00,1.37498,1.37522,1.37486,1.37522,33000000.0
2006-02-09 03:46:00,1.37503,1.37503,1.37482,1.37491,54200000.0
2006-02-09 03:47:00,1.37499,1.37505,1.37489,1.37489,35300000.0
2006-02-09 03:48:00,1.37521,1.37531,1.37501,1.37516,28200000.0
2006-02-09 03:49:00,1.37518,1.37518,1.37483,1.37483,32200000.0
2006-02-09 03:50:00,1.375,1.37507,1.37469,1.37476,91100000.0
2006-02-09 03:51:00,1.37505,1.37527,1.37505,1.37527,40400000.0
2006-02-09 03:52:00,1.37542,1.37556,1.3752,1.37524,94000001.0
2006-02-09 03:53:00,1.37519,1.37534,1.37509,1.37524,65200000.0
2006-02-09 03:54:00,1.37535,1.37598,1.37535,1.37558,34600000.0
2006-02-09 03:55:00,1.3759,1.37599,1.37575,1.37593,44600000.0
2006-02-09 03:56:00,1.37584,1.37609,1.37584,1.37591,25600000.0
2006-02-09 03:57:00,1.37538,1.3755,1.37532,1.37535,148400000.0
2006-02-09 03:58:00,1.37527,1.37616,1.37524,1.37534,235500002.0
2006-02-09 03:59:00,1.37567,1.37596,1.37565,1.37576,121600000.0
2006-02-09 04:00:00,1.37569,1.37572,1.37544,1.37545,67600000.0
2006-02-09 04:01:00,1.37539,1.37569,1.37524,1.37569,127700000.0
2006-02-09 04:02:00,1.37559,1.37571,1.37532,1.37532,124300000.0
2006-02-09 04:03:00,1.37542,1.37542,1.37519,1.37542,109800000.0
2006-02-09 04:04:00,1.37524,1.3753,1.37512,1.37516,131200001.0
2006-02-09 04:05:00,1.37504,1.37567,1.37504,1.37562,202400001.0
2006-02-09 04:06:00,1.37515,1.37547,1.37508,1.37542,105000000.0
2006-02-09 04:07:00,1.37552,1.37552,1.3752,1.3752,182800002.0
2006-02-09 04:08:00,1.37552,1.37557,1.37552,1.37552,12000000.0
2006-02-09 04:09:00,1.37557,1.37557,1.37527,1.3754,39900000.0
2006-02-09 04:10:00,1.37535,1.37547,1.37515,1.37531,106800000.0
2006-02-09 04:11:00,1.37546,1.37574,1.37531,1.37542,41800000.0
2006-02-09 04:12:00,1.37537,1.37544,1.37535,1.37537,77900000.0
2006-02-09 04:13:00,1.37533,1.3755,1.3753,1.37532,59300000.0
2006-02-09 04:14:00,1.37537,1.37544,1.37535,1.37544,84600000.0
2006-02-09 04:15:00,1.37544,1.37568,1.37537,1.37568,85600001.0
2006-02-09 04:16:00,1.37563,1.37572,1.37533,1.37545,96200000.0
2006-02-09 04:17:00,1.37565,1.37597,1.3755,1.37597,45800000.0
2006-02-09 04:18:00,1.376,1.37612,1.37578,1.37582,137600001.0
2006-02-09 04:19:00,1.37574,1.37579,1.3757,1.37575,75600000.0
2006-02-09 04:20:00,1.37581,1.37585,1.37562,1.37564,211800002.0
2006-02-09 04:21:00,1.37557,1.37564,1.37553,1.37553,40000000.0
2006-02-09 04:22:00,1.37561,1.37601,1.37554,1.37591,54400000.0
2006-02-09 04:23:00,1.37542,1.37552,1.37542,1.37549,47000000.0
2006-02-09 04:24:00,1.37554,1.37562,1.37552,1.37557,159700000.0
2006-02-09 04:25:00,1.37556,1.376,1.37528,1.37552,184300000.0
2006-02-09 04:26:00,1.37554,1.37554,1.37534,1.37539,112700001.0
2006-02-09 04:27:00,1.37546,1.37554,1.37536,1.37542,67800001.0
2006-02-09 04:28:00,1.37549,1.37554,1.37544,1.37544,50400000.0
2006-02-09 04:29:00,1.37536,1.37579,1.37536,1.37572,88600000.0
2006-02-09 04:30:00,1.37537,1.37574,1.37536,1.37564,87600000.0
2006-02-09 04:31:00,1.3756,1.37576,1.37543,1.37573,28800000.0
2006-02-09 04:32:00,1.37581,1.37581,1.37558,1.37564,30600000.0
2006-02-09 04:33:00,1.37545,1.37545,1.37528,1.37535,45600000.0
2006-02-09 04:34:00,1.37542,1.37553,1.3754,1.37552,41400000.0
2006-02-09 04:35:00,1.37538,1.37549,1.37532,1.37532,53900000.0
2006-02-09 04:36:00,1.37554,1.3756,1.37486,1.37544,156900000.0
2006-02-09 04:37:00,1.37535,1.37558,1.37508,1.37535,130600001.0
2006-02-09 04:38:00,1.37527,1.37527,1.37511,1.37519,28000000.0
2006-02-09 04:39:00,1.37504,1.37519,1.37504,1.37507,59400001.0
2006-02-09 04:40:00,1.37504,1.37531,1.37504,1.37531,39200000.0
2006-02-09 04:41:00,1.37507,1.3754,1.37506,1.37529,36000000.0
2006-02-09 04:42:00,1.37509,1.37524,1.37509,1.37519,79500000.0
2006-02-09 04:43:00,1.37507,1.37507,1.375,1.375,65600000.0
2006-02-09 04:44:00,1.37494,1.37539,1.37494,1.37537,36000000.0
2006-02-09 04:45:00,1.37532,1.37535,1.37493,1.37516,29800000.0
2006-02-09 04:46:00,1.37499,1.37517,1.37499,1.37509,40200000.0
2006-02-09 04:47:00,1.37503,1.37553,1.3749,1.37553,88600000.0
2006-02-09 04:48:00,1.37538,1.37573,1.37538,1.37552,66800000.0
2006-02-09 04:49:00,1.37547,1.37572,1.37526,1.37526,78900001.0
2006-02-09 04:50:00,1.37558,1.37561,1.37537,1.37548,28600000.0
2006-02-09 04:51:00,1.37518,1.37518,1.37518,1.37518,27000000.0
2006-02-09 04:52:00,1.37518,1.37568,1.37518,1.37548,52500001.0
2006-02-09 04:53:00,1.37542,1.37566,1.37534,1.37542,50400000.0
2006-02-09 04:54:00,1.37518,1.37543,1.37518,1.37518,28000000.0
2006-02-09 04:55:00,1.37547,1.37547,1.37509,1.37538,33600000.0
2006-02-09 04:56:00,1.37517,1.37538,1.37507,1.37512,46100000.0
2006-02-09 04:57:00,1.37483,1.37523,1.37483,1.37483,28200000.0
2006-02-09 04:58:00,1.37487,1.37542,1.37487,1.3751,34800000.0
2006-02-09 04:59:00,1.37472,1.37497,1.37472,1.37472,123400001.0
2006-02-09 05:00:00,1.37509,1.3752,1.37503,1.37517,41800000.0
2006-02-09 05:01:00,1.37504,1.37525,1.37503,1.37525,38800000.0
2006-02-09 05:02:00,1.37512,1.37523,1.37495,1.37521,27800000.0
2006-02-09 05:03:00,1.37503,1.37528,1.37498,1.37505,190500001.0
2006-02-09 05:04:00,1.37505,1.37508,1.375,1.37508,241600000.0
2006-02-09 05:05:00,1.37518,1.3752,1.37505,1.37511,184700000.0
2006-02-09 05:06:00,1.37515,1.3753,1.37509,1.3753,146900000.0
2006-02-09 05:07:00,1.37523,1.37554,1.37504,1.37504,275400000.0
2006-02-09 05:08:00,1.3752,1.37524,1.37494,1.37498,286400002.0
2006-02-09 05:09:00,1.37503,1.37549,1.37501,1.37511,201400002.0
2006-02-09 05:10:00,1.37518,1.37528,1.37513,1.37527,235500001.0
2006-02-09 05:11:00,1.37512,1.37516,1.37494,1.37497,124800000.0
2006-02-09 05:12:00,1.37507,1.37516,1.37506,1.3751,131700000.0
2006-02-09 05:13:00,1.37515,1.3754,1.37515,1.3752,135600000.0
2006-02-09 05:14:00,1.37515,1.3752,1.3751,1.37513,240300002.0
2006-02-09 05:15:00,1.37526,1.37538,1.37517,1.37536,49200001.0
2006-02-09 05:16:00,1.37531,1.37547,1.37526,1.3754,189200001.0
2006-02-09 05:17:00,1.37553,1.37568,1.37538,1.37568,159600000.0
2006-02-09 05:18:00,1.37561,1.37566,1.37542,1.37558,223600000.0
2006-02-09 05:19:00,1.37535,1.37571,1.37534,1.37536,286100001.0
2006-02-09 05:20:00,1.37541,1.37556,1.37537,1.37553,219700000.0
2006-02-09 05:21:00,1.37547,1.37583,1.37545,1.37555,313300003.0
2006-02-09 05:22:00,1.37553,1.3756,1.37545,1.3755,198200001.0
2006-02-09 05:23:00,1.37531,1.37544,1.3752,1.3752,125700000.0
2006-02-09 05:24:00,1.3752,1.37555,1.3752,1.37535,143500000.0
2006-02-09 05:25:00,1.3756,1.37581,1.37548,1.37559,263400002.0
2006-02-09 05:26:00,1.37565,1.37579,1.37565,1.37579,115000000.0
2006-02-09 05:27:00,1.37606,1.37634,1.3758,1.37596,159500000.0
2006-02-09 05:28:00,1.37604,1.37614,1.37579,1.37604,202800000.0
2006-02-09 05:29:00,1.37599,1.37609,1.37581,1.37589,237900000.0
2006-02-09 05:30:00,1.37593,1.37616,1.37584,1.37584,238900000.0
2006-02-09 05:31:00,1.37584,1.37614,1.37581,1.37589,62700000.0
2006-02-09 05:32:00,1.37604,1.37617,1.37599,1.37609,141000000.0
2006-02-09 05:33:00,1.37604,1.37604,1.37589,1.37594,179800001.0
2006-02-09 05:34:00,1.37584,1.3761,1.37569,1.37571,220500000.0
2006-02-09 05:35:00,1.3759,1.37597,1.37582,1.37592,25200000.0
2006-02-09 05:36:00,1.3757,1.37592,1.3757,1.37582,209300001.0
2006-02-09 05:37:00,1.37587,1.37603,1.37585,1.37592,249200002.0
2006-02-09 05:38:00,1.376,1.37622,1.37599,1.37609,158800000.0
2006-02-09 05:39:00,1.37606,1.37619,1.37598,1.37616,128300000.0
2006-02-09 05:40:00,1.3759,1.37617,1.37585,1.37602,214600000.0
2006-02-09 05:41:00,1.37588,1.37607,1.37572,1.3758,140200001.0
2006-02-09 05:42:00,1.37579,1.37586,1.37568,1.37568,222600000.0
2006-02-09 05:43:00,1.37566,1.37578,1.37566,1.37578,97500000.0
2006-02-09 05:44:00,1.37581,1.37598,1.37573,1.37578,117700001.0
2006-02-09 05:45:00,1.37581,1.37607,1.37572,1.37572,152300000.0
2006-02-09 05:46:00,1.37576,1.37594,1.37571,1.37577,193900001.0
2006-02-09 05:47:00,1.37575,1.3758,1.3756,1.37577,226900000.0
2006-02-09 05:48:00,1.3756,1.37585,1.37555,1.3757,262700002.0
2006-02-09 05:49:00,1.37572,1.37589,1.37553,1.37553,165600000.0
2006-02-09 05:50:00,1.37558,1.376,1.37558,1.37569,268100001.0
2006-02-09 05:51:00,1.37572,1.37572,1.3755,1.37553,178400001.0
2006-02-09 05:52:00,1.37553,1.37572,1.37545,1.37571,173900000.0
2006-02-09 05:53:00,1.37561,1.3757,1.37544,1.37545,111500000.0
2006-02-09 05:54:00,1.37553,1.37574,1.3754,1.3756,220300000.0
2006-02-09 05:55:00,1.37546,1.3756,1.37535,1.37544,208800000.0
2006-02-09 05:56:00,1.37547,1.37564,1.37537,1.3754,156400001.0
2006-02-09 05:57:00,1.37539,1.37547,1.37537,1.3754,160700000.0
2006-02-09 05:58:00,1.37549,1.37556,1.37539,1.37539,138700000.0
2006-02-09 05:59:00,1.37553,1.37553,1.37535,1.37538,101600001.0
2006-02-09 06:00:00,1.3754,1.3754,1.37529,1.37532,238500000.0
2006-02-09 06:01:00,1.3755,1.37555,1.37535,1.37543,194300000.0
2006-02-09 06:02:00,1.37536,1.37559,1.37534,1.37544,250500000.0
2006-02-09 06:03:00,1.37573,1.376,1.37573,1.376,35000000.0
2006-02-09 06:04:00,1.37598,1.37614,1.37596,1.37608,171500000.0
2006-02-09 06:05:00,1.37607,1.37618,1.37594,1.376,378400000.0
2006-02-09 06:06:00,1.37602,1.37617,1.37602,1.37617,94700000.0
2006-02-09 06:07:00,1.37624,1.37624,1.37593,1.37608,399100000.0
2006-02-09 06:08:00,1.37582,1.37602,1.3758,1.3759,495100001.0
2006-02-09 06:09:00,1.37594,1.37623,1.37585,1.37598,351800000.0
2006-02-09 06:10:00,1.37602,1.37603,1.37584,1.37596,315700000.0
2006-02-09 06:11:00,1.37586,1.37622,1.37586,1.37614,458000002.0
2006-02-09 06:12:00,1.37616,1.37633,1.37612,1.37617,258400001.0
2006-02-09 06:13:00,1.37604,1.37638,1.3759,1.37592,303500000.0
2006-02-09 06:14:00,1.37616,1.37631,1.37599,1.37608,349000001.0
2006-02-09 06:15:00,1.37608,1.37617,1.37598,1.37615,141400000.0
2006-02-09 06:16:00,1.37607,1.37624,1.37606,1.37624,223600000.0
2006-02-09 06:17:00,1.37609,1.37628,1.37608,1.37622,187400000.0
2006-02-09 06:18:00,1.37632,1.37664,1.37632,1.3764,281400003.0
2006-02-09 06:19:00,1.37626,1.37649,1.37626,1.37649,156700000.0
2006-02-09 06:20:00,1.37646,1.37647,1.37619,1.37621,258400000.0
2006-02-09 06:21:00,1.37632,1.37643,1.37625,1.37633,274200000.0
2006-02-09 06:22:00,1.37627,1.3765,1.37624,1.37636,270900001.0
2006-02-09 06:23:00,1.37618,1.37637,1.37613,1.37637,346900002.0
2006-02-09 06:24:00,1.37639,1.37657,1.37629,1.3764,298200000.0
2006-02-09 06:25:00,1.3763,1.37641,1.37628,1.37639,237900001.0
2006-02-09 06:26:00,1.37611,1.37623,1.37592,1.37608,322900001.0
2006-02-09 06:27:00,1.376,1.37606,1.37587,1.37591,310900001.0
2006-02-09 06:28:00,1.37593,1.37609,1.37579,1.37589,351500000.0
2006-02-09 06:29:00,1.37591,1.37602,1.37578,1.37578,103600000.0
2006-02-09 06:30:00,1.37575,1.37603,1.37575,1.37598,238600000.0
2006-02-09 06:31:00,1.37599,1.3762,1.37595,1.37619,147600000.0
2006-02-09 06:32:00,1.37615,1.3762,1.37607,1.37608,197100000.0
2006-02-09 06:33:00,1.3761,1.37633,1.37608,1.37618,314100002.0
2006-02-09 06:34:00,1.37622,1.37635,1.37614,1.37635,233200001.0
2006-02-09 06:35:00,1.37627,1.37645,1.37613,1.37615,138500000.0
2006-02-09 06:36:00,1.37609,1.37614,1.37589,1.37589,70800000.0
2006-02-09 06:37:00,1.37587,1.37594,1.3758,1.37581,199600000.0
2006-02-09 06:38:00,1.3758,1.37602,1.37577,1.37579,118400000.0
2006-02-09 06:39:00,1.37587,1.37592,1.37582,1.37587,46400000.0
2006-02-09 06:40:00,1.37587,1.376,1.37576,1.37586,101800000.0
2006-02-09 06:41:00,1.37587,1.37604,1.37587,1.37599,235600002.0
2006-02-09 06:42:00,1.37602,1.37616,1.3759,1.37601,290300001.0
2006-02-09 06:43:00,1.37606,1.37613,1.37601,1.37609,145100000.0
2006-02-09 06:44:00,1.37609,1.37611,1.37596,1.37601,312400002.0
2006-02-09 06:45:00,1.37606,1.37611,1.37596,1.37611,245200000.0
2006-02-09 06:46:00,1.37606,1.37616,1.37598,1.37604,242100001.0
2006-02-09 06:47:00,1.37609,1.37624,1.37602,1.37611,262700000.0
2006-02-09 06:48:00,1.37594,1.37617,1.37589,1.37609,45000000.0
2006-02-09 06:49:00,1.37601,1.37626,1.37593,1.37603,240600000.0
2006-02-09 06:50:00,1.37619,1.37625,1.37607,1.37612,46400000.0
2006-02-09 06:51:00,1.37633,1.37633,1.37591,1.37618,36600000.0
2006-02-09 06:52:00,1.37605,1.37621,1.37605,1.37606,224200001.0
2006-02-09 06:53:00,1.37608,1.37646,1.37608,1.37627,215100000.0
2006-02-09 06:54:00,1.37628,1.37667,1.3762,1.37634,526600003.0
2006-02-09 06:55:00,1.37624,1.37634,1.37614,1.37626,333500000.0
2006-02-09 06:56:00,1.37639,1.37639,1.37629,1.37629,31000000.0
2006-02-09 06:57:00,1.37634,1.37639,1.37631,1.37632,76700001.0
2006-02-09 06:58:00,1.37629,1.37634,1.37614,1.37627,230500000.0
2006-02-09 06:59:00,1.37621,1.37642,1.37614,1.37624,277000000.0
2006-02-09 07:00:00,1.37646,1.37647,1.37634,1.37634,116600000.0
2006-02-09 07:01:00,1.37617,1.37637,1.37615,1.37631,305100002.0
2006-02-09 07:02:00,1.37632,1.37655,1.37625,1.3764,441300002.0
2006-02-09 07:03:00,1.37638,1.37645,1.3763,1.37638,124100000.0
2006-02-09 07:04:00,1.37646,1.37665,1.37644,1.37646,371900001.0
2006-02-09 07:05:00,1.37657,1.37663,1.37649,1.37655,138700001.0
2006-02-09 07:06:00,1.37666,1.37749,1.37666,1.37729,203100000.0
2006-02-09 07:07:00,1.37756,1.37772,1.37748,1.3775,198000000.0
2006-02-09 07:08:00,1.37744,1.37782,1.37721,1.37782,223500000.0
2006-02-09 07:09:00,1.37768,1.37768,1.37705,1.37706,220100001.0
2006-02-09 07:10:00,1.37713,1.37732,1.3771,1.3771,416000001.0
2006-02-09 07:11:00,1.37709,1.37709,1.37692,1.37694,376000001.0
2006-02-09 07:12:00,1.37676,1.37691,1.37671,1.37689,267600000.0
2006-02-09 07:13:00,1.37687,1.37688,1.37666,1.37679,273200000.0
2006-02-09 07:14:00,1.37671,1.37673,1.3766,1.37664,531100000.0
2006-02-09 07:15:00,1.37684,1.37702,1.3766,1.37702,271200000.0
2006-02-09 07:16:00,1.37694,1.37729,1.37685,1.37722,163700000.0
2006-02-09 07:17:00,1.3771,1.3771,1.37676,1.37677,250800001.0
2006-02-09 07:18:00,1.37675,1.377,1.37665,1.377,483100001.0
2006-02-09 07:19:00,1.37704,1.37724,1.37691,1.37718,317300000.0
2006-02-09 07:20:00,1.37714,1.37719,1.37694,1.37707,465700002.0
2006-02-09 07:21:00,1.37698,1.37718,1.37695,1.37698,277100000.0
2006-02-09 07:22:00,1.37707,1.37729,1.37704,1.37722,346900001.0
2006-02-09 07:23:00,1.37731,1.37749,1.37717,1.37738,471000001.0
2006-02-09 07:24:00,1.37734,1.37758,1.37731,1.37743,302300001.0
2006-02-09 07:25:00,1.37753,1.37757,1.37735,1.37757,352500000.0
2006-02-09 07:26:00,1.37758,1.37781,1.3775,1.37762,289300002.0
2006-02-09 07:27:00,1.37759,1.37771,1.37747,1.37768,188100002.0
2006-02-09 07:28:00,1.37774,1.37774,1.37756,1.37756,255100000.0
2006-02-09 07:29:00,1.37749,1.3776,1.37728,1.37737,235900004.0
2006-02-09 07:30:00,1.37735,1.37748,1.37726,1.37739,507600003.0
2006-02-09 07:31:00,1.37734,1.37759,1.37731,1.37756,275600001.0
2006-02-09 07:32:00,1.3777,1.37773,1.37746,1.37757,442900000.0
2006-02-09 07:33:00,1.37753,1.37769,1.37745,1.3776,366100000.0
2006-02-09 07:34:00,1.3777,1.37773,1.37754,1.37756,293500001.0
2006-02-09 07:35:00,1.37752,1.37768,1.37746,1.37746,248200001.0
2006-02-09 07:36:00,1.37744,1.37765,1.37737,1.3776,346700000.0
2006-02-09 07:37:00,1.37759,1.37759,1.37733,1.37752,183200000.0
2006-02-09 07:38:00,1.37748,1.37766,1.37748,1.37761,34200000.0
2006-02-09 07:39:00,1.37759,1.37781,1.37756,1.37772,394600002.0
2006-02-09 07:40:00,1.37765,1.37768,1.37745,1.37752,303300001.0
2006-02-09 07:41:00,1.37749,1.37772,1.37746,1.37759,665500002.0
2006-02-09 07:42:00,1.37761,1.37764,1.37744,1.37752,343900001.0
2006-02-09 07:43:00,1.37754,1.37778,1.37751,1.37761,213100000.0
2006-02-09 07:44:00,1.37762,1.37771,1.37755,1.37762,362000000.0
2006-02-09 07:45:00,1.37757,1.37757,1.37711,1.37711,365700001.0
2006-02-09 07:46:00,1.37703,1.37728,1.377,1.37713,488800002.0
2006-02-09 07:47:00,1.37679,1.37706,1.37675,1.37684,682200003.0
2006-02-09 07:48:00,1.37682,1.3771,1.37678,1.37685,756400001.0
2006-02-09 07:49:00,1.377,1.37715,1.37685,1.37705,671100002.0
2006-02-09 07:50:00,1.37698,1.37709,1.37681,1.37687,586300000.0
2006-02-09 07:51:00,1.37704,1.37716,1.37682,1.37697,604700001.0
2006-02-09 07:52:00,1.37691,1.37698,1.37679,1.37689,449200001.0
2006-02-09 07:53:00,1.37684,1.37705,1.3767,1.37686,566900002.0
2006-02-09 07:54:00,1.37668,1.37691,1.37667,1.37682,394100001.0
2006-02-09 07:55:00,1.37671,1.37685,1.37653,1.37658,385000000.0
2006-02-09 07:56:00,1.37659,1.37702,1.37655,1.37668,684100000.0
2006-02-09 07:57:00,1.37664,1.37688,1.37658,1.37671,629000000.0
2006-02-09 07:58:00,1.37666,1.37676,1.37653,1.37658,679100000.0
2006-02-09 07:59:00,1.37663,1.37672,1.3765,1.37652,479600000.0
2006-02-09 08:00:00,1.3767,1.37686,1.37658,1.37677,418300003.0
2006-02-09 08:01:00,1.37665,1.37707,1.37661,1.37684,514400003.0
2006-02-09 08:02:00,1.37683,1.37696,1.37676,1.37681,285700002.0
2006-02-09 08:03:00,1.37685,1.37704,1.37677,1.37687,437900000.0
2006-02-09 08:04:00,1.37679,1.37701,1.3767,1.377,386500000.0
2006-02-09 08:05:00,1.377,1.377,1.37673,1.37682,324500001.0
2006-02-09 08:06:00,1.37712,1.37719,1.37683,1.37707,656800002.0
2006-02-09 08:07:00,1.37698,1.37716,1.37694,1.37698,495400000.0
2006-02-09 08:08:00,1.37693,1.37701,1.37679,1.37683,447900001.0
2006-02-09 08:09:00,1.37688,1.37699,1.37667,1.37676,474600000.0
2006-02-09 08:10:00,1.37678,1.37693,1.37658,1.37691,569800002.0
2006-02-09 08:11:00,1.37681,1.37696,1.37663,1.37675,267400001.0
2006-02-09 08:12:00,1.3766,1.3766,1.3766,1.3766,122400000.0
2006-02-09 08:13:00,1.3768,1.3768,1.3766,1.3766,122400000.0
2006-02-09 08:14:00,1.37668,1.37674,1.37655,1.37655,122400000.0
2006-02-09 08:15:00,1.37634,1.37649,1.37629,1.37641,248200000.0
2006-02-09 08:16:00,1.37631,1.37636,1.37612,1.37617,248700000.0
2006-02-09 08:17:00,1.37626,1.37652,1.37621,1.37621,304800003.0
2006-02-09 08:18:00,1.37616,1.37634,1.37611,1.37627,189700001.0
2006-02-09 08:19:00,1.37628,1.37642,1.37621,1.37625,356800002.0
2006-02-09 08:20:00,1.37614,1.37623,1.37594,1.37596,272500000.0
2006-02-09 08:21:00,1.37594,1.37611,1.37578,1.37583,518100000.0
2006-02-09 08:22:00,1.37577,1.37595,1.37573,1.3759,379900000.0
2006-02-09 08:23:00,1.37587,1.376,1.37577,1.37579,261400000.0
2006-02-09 08:24:00,1.37603,1.37606,1.37572,1.37587,423300000.0
2006-02-09 08:25:00,1.37592,1.37617,1.37589,1.37602,601700001.0
2006-02-09 08:26:00,1.37596,1.37634,1.37596,1.37613,321200000.0
2006-02-09 08:27:00,1.37619,1.37636,1.37609,1.37616,364700001.0
2006-02-09 08:28:00,1.37612,1.37629,1.37606,1.37628,627700000.0
2006-02-09 08:29:00,1.37628,1.37641,1.37618,1.37626,473300002.0
2006-02-09 08:30:00,1.37623,1.37636,1.37615,1.3763,456300000.0
2006-02-09 08:31:00,1.3763,1.37643,1.37615,1.3763,264400000.0
2006-02-09 08:32:00,1.37626,1.37638,1.37618,1.3763,313600001.0
2006-02-09 08:33:00,1.37633,1.37653,1.37632,1.37643,201800001.0
2006-02-09 08:34:00,1.37629,1.37638,1.37602,1.37605,651800001.0
2006-02-09 08:35:00,1.37596,1.37603,1.3758,1.37583,480200002.0
2006-02-09 08:36:00,1.37578,1.37608,1.37568,1.37575,387100000.0
2006-02-09 08:37:00,1.37568,1.37608,1.37565,1.37601,313600000.0
2006-02-09 08:38:00,1.37605,1.37667,1.37605,1.37667,335600000.0
2006-02-09 08:39:00,1.37675,1.37705,1.37667,1.37686,532600000.0
2006-02-09 08:40:00,1.37678,1.37694,1.37655,1.37659,374200000.0
2006-02-09 08:41:00,1.37671,1.37688,1.37642,1.37679,498700000.0
2006-02-09 08:42:00,1.37687,1.37727,1.3768,1.3769,460400000.0
2006-02-09 08:43:00,1.37699,1.37714,1.37681,1.37683,288200001.0
2006-02-09 08:44:00,1.37687,1.37708,1.37682,1.37696,433400001.0
2006-02-09 08:45:00,1.37712,1.37717,1.37678,1.37682,645100001.0
2006-02-09 08:46:00,1.37688,1.3771,1.37674,1.3769,759800002.0
2006-02-09 08:47:00,1.37688,1.37709,1.37685,1.37697,473400002.0
2006-02-09 08:48:00,1.37697,1.37733,1.37688,1.37714,422100001.0
2006-02-09 08:49:00,1.37702,1.37721,1.37695,1.37701,492200001.0
2006-02-09 08:50:00,1.37721,1.37761,1.37717,1.37732,507700000.0
2006-02-09 08:51:00,1.37723,1.3775,1.37707,1.37709,561400004.0
2006-02-09 08:52:00,1.37705,1.3774,1.37696,1.37696,520300000.0
2006-02-09 08:53:00,1.37714,1.37729,1.37696,1.3771,495500001.0
2006-02-09 08:54:00,1.377,1.37762,1.377,1.37751,704400001.0
2006-02-09 08:55:00,1.3776,1.3776,1.37708,1.37711,559700002.0
2006-02-09 08:56:00,1.37699,1.37719,1.37689,1.37699,577100002.0
2006-02-09 08:57:00,1.37687,1.37713,1.37675,1.37696,580600003.0
2006-02-09 08:58:00,1.37701,1.3773,1.37687,1.37694,519500000.0
2006-02-09 08:59:00,1.37692,1.37726,1.37692,1.3771,320200001.0
2006-02-09 09:00:00,1.37715,1.37735,1.377,1.37714,441100002.0
2006-02-09 09:01:00,1.37708,1.37708,1.37658,1.3767,366200000.0
2006-02-09 09:02:00,1.37648,1.37669,1.37639,1.37652,673600002.0
2006-02-09 09:03:00,1.37661,1.37679,1.37654,1.37661,575700000.0
2006-02-09 09:04:00,1.37695,1.37739,1.37691,1.37707,636000001.0
2006-02-09 09:05:00,1.37701,1.37711,1.37676,1.37678,522000000.0
2006-02-09 09:06:00,1.37653,1.37668,1.37626,1.37656,587800000.0
2006-02-09 09:07:00,1.3765,1.37679,1.37646,1.37679,350600001.0
2006-02-09 09:08:00,1.37675,1.37675,1.37646,1.37651,231600002.0
2006-02-09 09:09:00,1.37656,1.37675,1.37646,1.37664,306300002.0
2006-02-09 09:10:00,1.37654,1.3766,1.37626,1.37636,349900002.0
2006-02-09 09:11:00,1.37634,1.37667,1.3763,1.37644,607900005.0
2006-02-09 09:12:00,1.37659,1.37677,1.3764,1.3764,433600000.0
2006-02-09 09:13:00,1.37635,1.37666,1.37634,1.37645,529100002.0
2006-02-09 09:14:00,1.37643,1.37663,1.37636,1.37642,346700001.0
2006-02-09 09:15:00,1.37636,1.37651,1.37599,1.37616,400000000.0
2006-02-09 09:16:00,1.37603,1.37628,1.376,1.37628,541900000.0
2006-02-09 09:17:00,1.37626,1.37649,1.37622,1.37641,566600000.0
2006-02-09 09:18:00,1.37642,1.37655,1.37635,1.37636,232700001.0
2006-02-09 09:19:00,1.37635,1.3764,1.37606,1.37607,560500001.0
2006-02-09 09:20:00,1.37605,1.37618,1.37596,1.37608,245000000.0
2006-02-09 09:21:00,1.37618,1.37641,1.37608,1.37624,294700001.0
2006-02-09 09:22:00,1.37612,1.37635,1.37612,1.37626,325100000.0
2006-02-09 09:23:00,1.37649,1.37653,1.37624,1.3765,384200000.0
2006-02-09 09:24:00,1.37662,1.37688,1.37649,1.37649,272000000.0
2006-02-09 09:25:00,1.37636,1.37652,1.3763,1.37652,390900002.0
2006-02-09 09:26:00,1.37635,1.37638,1.37597,1.37599,552800001.0
2006-02-09 09:27:00,1.37589,1.37603,1.37582,1.37587,385800000.0
2006-02-09 09:28:00,1.37574,1.37587,1.37536,1.37572,433800000.0
2006-02-09 09:29:00,1.3759,1.37619,1.37584,1.37612,441200000.0
2006-02-09 09:30:00,1.37613,1.37613,1.37576,1.37584,691900000.0
2006-02-09 09:31:00,1.37562,1.3757,1.37511,1.37525,350700000.0
2006-02-09 09:32:00,1.37509,1.37537,1.37509,1.3753,382500001.0
2006-02-09 09:33:00,1.37524,1.37539,1.37483,1.37494,299000001.0
2006-02-09 09:34:00,1.3749,1.3749,1.37412,1.37412,440700000.0
2006-02-09 09:35:00,1.37408,1.37439,1.37408,1.37439,228500000.0
2006-02-09 09:36:00,1.37452,1.37485,1.37448,1.37466,424100002.0
2006-02-09 09:37:00,1.37483,1.37497,1.37459,1.37493,481500000.0
2006-02-09 09:38:00,1.37516,1.37564,1.37514,1.37537,384600001.0
2006-02-09 09:39:00,1.37542,1.37564,1.37522,1.37535,411900000.0
2006-02-09 09:40:00,1.37534,1.37558,1.37533,1.3755,425700001.0
2006-02-09 09:41:00,1.37552,1.37552,1.37528,1.37531,436100000.0
2006-02-09 09:42:00,1.37532,1.37539,1.37514,1.37518,467400002.0
2006-02-09 09:43:00,1.37543,1.37556,1.37527,1.37556,294800002.0
2006-02-09 09:44:00,1.37559,1.37583,1.37546,1.37546,509500002.0
2006-02-09 09:45:00,1.3756,1.37563,1.37537,1.37548,515700001.0
2006-02-09 09:46:00,1.37553,1.37564,1.37543,1.37548,320700000.0
2006-02-09 09:47:00,1.37551,1.37559,1.37539,1.37551,446000001.0
2006-02-09 09:48:00,1.37551,1.3756,1.37534,1.37539,330800001.0
2006-02-09 09:49:00,1.37542,1.37558,1.37524,1.37542,594800002.0
2006-02-09 09:50:00,1.37492,1.37508,1.37483,1.37499,475000001.0
2006-02-09 09:51:00,1.375,1.37522,1.37488,1.37501,432300000.0
2006-02-09 09:52:00,1.37489,1.37522,1.37484,1.37508,442800002.0
2006-02-09 09:53:00,1.37511,1.3753,1.37509,1.37519,312000000.0
2006-02-09 09:54:00,1.37513,1.3755,1.37509,1.37536,484300001.0
2006-02-09 09:55:00,1.37535,1.37539,1.37498,1.37518,542000002.0
2006-02-09 09:56:00,1.37498,1.37505,1.37482,1.37482,377400001.0
2006-02-09 09:57:00,1.37489,1.37496,1.3747,1.37482,609200001.0
2006-02-09 09:58:00,1.37499,1.37524,1.37488,1.37495,812800000.0
2006-02-09 09:59:00,1.37515,1.37539,1.37501,1.37517,740400003.0
2006-02-09 10:00:00,1.37508,1.37546,1.37508,1.37531,258200000.0
2006-02-09 10:01:00,1.37544,1.37549,1.37498,1.37516,571300001.0
2006-02-09 10:02:00,1.37516,1.37533,1.37496,1.37504,571800002.0
2006-02-09 10:03:00,1.37507,1.37526,1.37497,1.3752,404700000.0
2006-02-09 10:04:00,1.37514,1.37536,1.37502,1.37521,393700000.0
2006-02-09 10:05:00,1.3749,1.37516,1.37489,1.37506,487700003.0
2006-02-09 10:06:00,1.37504,1.37537,1.37498,1.37505,464400000.0
2006-02-09 10:07:00,1.37476,1.37511,1.37476,1.37511,561200000.0
2006-02-09 10:08:00,1.3751,1.37536,1.3751,1.37515,522700000.0
2006-02-09 10:09:00,1.37529,1.37541,1.37511,1.37531,479100000.0
2006-02-09 10:10:00,1.37526,1.37538,1.37519,1.37527,370400000.0
2006-02-09 10:11:00,1.37515,1.37527,1.37506,1.37527,388100001.0
2006-02-09 10:12:00,1.37533,1.37538,1.37515,1.37527,476400001.0
2006-02-09 10:13:00,1.37529,1.37539,1.37518,1.37531,497100001.0
2006-02-09 10:14:00,1.3753,1.37536,1.3751,1.3752,549700001.0
2006-02-09 10:15:00,1.37535,1.3754,1.37515,1.37521,419800001.0
2006-02-09 10:16:00,1.3753,1.37543,1.37515,1.37541,397700001.0
2006-02-09 10:17:00,1.37545,1.37559,1.37522,1.37526,332900000.0
2006-02-09 10:18:00,1.37512,1.37524,1.37497,1.3752,384300000.0
2006-02-09 10:19:00,1.37533,1.37553,1.37524,1.37546,322200000.0
2006-02-09 10:20:00,1.37542,1.37549,1.37526,1.37543,523200001.0
2006-02-09 10:21:00,1.37545,1.37558,1.37535,1.37545,443900001.0
2006-02-09 10:22:00,1.37549,1.37593,1.37549,1.37567,345800001.0
2006-02-09 10:23:00,1.3756,1.3758,1.37552,1.37562,498700000.0
2006-02-09 10:24:00,1.37568,1.37568,1.37542,1.37559,382300001.0
2006-02-09 10:25:00,1.3757,1.37572,1.37547,1.37569,355100000.0
2006-02-09 10:26:00,1.37573,1.3758,1.37547,1.37566,529900002.0
2006-02-09 10:27:00,1.37571,1.3759,1.37567,1.37572,484500001.0
2006-02-09 10:28:00,1.37591,1.37607,1.3758,1.37592,710200000.0
2006-02-09 10:29:00,1.37598,1.37598,1.37562,1.37568,479300000.0
2006-02-09 10:30:00,1.37573,1.37593,1.37557,1.37588,696300002.0
2006-02-09 10:31:00,1.37568,1.37593,1.37554,1.37555,532000001.0
2006-02-09 10:32:00,1.37553,1.37576,1.37545,1.37545,516200000.0
2006-02-09 10:33:00,1.37563,1.37571,1.37538,1.37553,469900001.0
2006-02-09 10:34:00,1.37534,1.37535,1.37502,1.37522,383900000.0
2006-02-09 10:35:00,1.37518,1.37526,1.37502,1.37505,594700004.0
2006-02-09 10:36:00,1.37515,1.37553,1.37503,1.37545,553100003.0
2006-02-09 10:37:00,1.37576,1.37582,1.37552,1.37582,460800001.0
2006-02-09 10:38:00,1.37578,1.37584,1.37554,1.37554,401100000.0
2006-02-09 10:39:00,1.37555,1.37566,1.37535,1.37547,445100001.0
2006-02-09 10:40:00,1.37543,1.37561,1.37532,1.37548,317600000.0
2006-02-09 10:41:00,1.37576,1.37593,1.37562,1.37579,628200002.0
2006-02-09 10:42:00,1.37579,1.3759,1.37563,1.37589,416500002.0
2006-02-09 10:43:00,1.37584,1.37589,1.37551,1.37555,432400000.0
2006-02-09 10:44:00,1.37576,1.37622,1.37573,1.37615,575500001.0
2006-02-09 10:45:00,1.37619,1.37627,1.37597,1.37624,528400000.0
2006-02-09 10:46:00,1.37618,1.37634,1.37612,1.37627,312000001.0
2006-02-09 10:47:00,1.37629,1.37646,1.37625,1.37634,359600000.0
2006-02-09 10:48:00,1.37635,1.37658,1.3762,1.37624,484000000.0
2006-02-09 10:49:00,1.37628,1.37656,1.37625,1.37649,469700005.0
2006-02-09 10:50:00,1.37654,1.37676,1.37625,1.37652,554600001.0
2006-02-09 10:51:00,1.37629,1.37664,1.37627,1.37647,476600001.0
2006-02-09 10:52:00,1.37632,1.37639,1.37616,1.37622,326400001.0
2006-02-09 10:53:00,1.37618,1.3763,1.37606,1.37628,403400000.0
2006-02-09 10:54:00,1.3763,1.37643,1.37614,1.37623,483100001.0
2006-02-09 10:55:00,1.37618,1.37624,1.37598,1.37613,426000000.0
2006-02-09 10:56:00,1.37616,1.37629,1.376,1.3762,447500001.0
2006-02-09 10:57:00,1.37632,1.37654,1.37612,1.37628,347800000.0
2006-02-09 10:58:00,1.37632,1.37658,1.37626,1.37639,517900000.0
2006-02-09 10:59:00,1.37625,1.37658,1.37612,1.37625,918200001.0
2006-02-09 11:00:00,1.37625,1.37626,1.37595,1.376,444400000.0
2006-02-09 11:01:00,1.3759,1.37644,1.37588,1.37629,588600001.0
2006-02-09 11:02:00,1.37627,1.37645,1.37617,1.37633,505200002.0
2006-02-09 11:03:00,1.37635,1.37667,1.37635,1.37657,222800000.0
2006-02-09 11:04:00,1.37667,1.37687,1.37645,1.37672,522700001.0
2006-02-09 11:05:00,1.37672,1.37675,1.37644,1.37665,488800001.0
2006-02-09 11:06:00,1.3766,1.37664,1.37625,1.37651,661200000.0
2006-02-09 11:07:00,1.3766,1.37673,1.3765,1.37662,261800000.0
2006-02-09 11:08:00,1.37655,1.37655,1.37615,1.37642,336800000.0
2006-02-09 11:09:00,1.37628,1.37654,1.37627,1.37639,412700002.0
2006-02-09 11:10:00,1.37629,1.37635,1.37604,1.37605,483900002.0
2006-02-09 11:11:00,1.37605,1.37658,1.37605,1.3764,544000001.0
2006-02-09 11:12:00,1.37626,1.37662,1.37626,1.37647,514800001.0
2006-02-09 11:13:00,1.37643,1.37651,1.37629,1.37635,372400001.0
2006-02-09 11:14:00,1.37628,1.37643,1.37618,1.37641,492200002.0
2006-02-09 11:15:00,1.37635,1.37642,1.37617,1.37625,554400002.0
2006-02-09 11:16:00,1.37636,1.37642,1.37615,1.37639,524000004.0
2006-02-09 11:17:00,1.37652,1.37663,1.37636,1.37653,457400000.0
2006-02-09 11:18:00,1.37656,1.37666,1.37634,1.37653,429700003.0
2006-02-09 11:19:00,1.37651,1.37673,1.37646,1.37656,374300001.0
2006-02-09 11:20:00,1.37652,1.37667,1.37638,1.37642,599700002.0
2006-02-09 11:21:00,1.37669,1.37687,1.3765,1.37677,556300002.0
2006-02-09 11:22:00,1.37651,1.37681,1.37635,1.37645,570600002.0
2006-02-09 11:23:00,1.37631,1.37631,1.37584,1.37598,455100000.0
2006-02-09 11:24:00,1.37606,1.37629,1.37602,1.37622,458600004.0
2006-02-09 11:25:00,1.37633,1.37636,1.37619,1.37636,399800001.0
2006-02-09 11:26:00,1.37635,1.37635,1.37567,1.37581,521200002.0
2006-02-09 11:27:00,1.37604,1.37637,1.37598,1.3762,577000000.0
2006-02-09 11:28:00,1.37646,1.37656,1.37617,1.37632,464500003.0
2006-02-09 11:29:00,1.37637,1.37658,1.37614,1.37634,485000001.0
2006-02-09 11:30:00,1.37636,1.37655,1.37619,1.37639,430800000.0
2006-02-09 11:31:00,1.37631,1.37658,1.37616,1.3763,554500000.0
2006-02-09 11:32:00,1.37618,1.37636,1.37604,1.37624,379500000.0
2006-02-09 11:33:00,1.37607,1.37611,1.37593,1.37593,526000000.0
2006-02-09 11:34:00,1.37597,1.3761,1.37552,1.37582,640100001.0
2006-02-09 11:35:00,1.37594,1.37612,1.37577,1.37588,534800003.0
2006-02-09 11:36:00,1.3757,1.37578,1.37547,1.37557,526100001.0
2006-02-09 11:37:00,1.37551,1.37556,1.37529,1.3754,513600001.0
2006-02-09 11:38:00,1.37535,1.37545,1.37516,1.37521,540200000.0
2006-02-09 11:39:00,1.37522,1.3754,1.3751,1.37518,669000005.0
2006-02-09 11:40:00,1.3752,1.37534,1.37497,1.37516,683000002.0
2006-02-09 11:41:00,1.37513,1.37539,1.37497,1.37522,774500002.0
2006-02-09 11:42:00,1.37526,1.37526,1.37491,1.37506,602200004.0
2006-02-09 11:43:00,1.37509,1.37539,1.37509,1.37524,497600000.0
2006-02-09 11:44:00,1.37545,1.37571,1.37529,1.3754,625600000.0
2006-02-09 11:45:00,1.37551,1.37576,1.37543,1.3757,665200002.0
2006-02-09 11:46:00,1.37566,1.37573,1.37547,1.37567,477600000.0
2006-02-09 11:47:00,1.37557,1.37608,1.37551,1.37588,489700000.0
2006-02-09 11:48:00,1.37581,1.37603,1.37572,1.37586,524700000.0
2006-02-09 11:49:00,1.37609,1.37617,1.37582,1.37582,447000001.0
2006-02-09 11:50:00,1.37579,1.37586,1.37556,1.3758,421200001.0
2006-02-09 11:51:00,1.37584,1.37598,1.37579,1.37587,166700000.0
2006-02-09 11:52:00,1.37586,1.37603,1.37578,1.37592,261000000.0
2006-02-09 11:53:00,1.37584,1.37595,1.3755,1.37563,191900002.0
2006-02-09 11:54:00,1.3756,1.37578,1.37543,1.37568,356700000.0
2006-02-09 11:55:00,1.37586,1.37591,1.37573,1.37581,465800001.0
2006-02-09 11:56:00,1.37581,1.37594,1.37561,1.37581,421500000.0
2006-02-09 11:57:00,1.37578,1.37583,1.37547,1.37564,532800001.0
2006-02-09 11:58:00,1.37586,1.37619,1.37584,1.37593,467300001.0
2006-02-09 11:59:00,1.37585,1.3762,1.37582,1.37599,458500001.0
2006-02-09 12:00:00,1.37625,1.37642,1.37609,1.37623,509100000.0
2006-02-09 12:01:00,1.37613,1.37637,1.37595,1.37617,453800000.0
2006-02-09 12:02:00,1.37624,1.3766,1.37624,1.37649,363700000.0
2006-02-09 12:03:00,1.37654,1.37654,1.3763,1.37636,396100001.0
2006-02-09 12:04:00,1.37624,1.37649,1.37618,1.37629,366500002.0
2006-02-09 12:05:00,1.37645,1.37656,1.37633,1.37637,346600000.0
2006-02-09 12:06:00,1.37631,1.37666,1.37626,1.37633,400800000.0
2006-02-09 12:07:00,1.37646,1.37646,1.37615,1.37636,298500000.0
2006-02-09 12:08:00,1.37638,1.37652,1.37619,1.37645,476600000.0
2006-02-09 12:09:00,1.37622,1.37637,1.3761,1.37625,430100003.0
2006-02-09 12:10:00,1.37623,1.37634,1.37604,1.3762,399500000.0
2006-02-09 12:11:00,1.37614,1.37634,1.37608,1.37629,239000001.0
2006-02-09 12:12:00,1.37636,1.37655,1.37631,1.37635,180200000.0
2006-02-09 12:13:00,1.37629,1.37656,1.37617,1.37652,574000000.0
2006-02-09 12:14:00,1.37674,1.37705,1.37668,1.37695,603000003.0
2006-02-09 12:15:00,1.37652,1.37654,1.37608,1.37635,265300000.0
2006-02-09 12:16:00,1.37626,1.37639,1.37605,1.37608,420100001.0
2006-02-09 12:17:00,1.37599,1.37611,1.3759,1.37611,215200001.0
2006-02-09 12:18:00,1.37617,1.37632,1.37596,1.37612,333300001.0
2006-02-09 12:19:00,1.37611,1.37633,1.37608,1.37625,440000001.0
2006-02-09 12:20:00,1.37617,1.37642,1.37603,1.37642,439200002.0
2006-02-09 12:21:00,1.37664,1.37685,1.37656,1.37665,412900001.0
2006-02-09 12:22:00,1.37666,1.37683,1.37659,1.37666,310800001.0
2006-02-09 12:23:00,1.37649,1.37705,1.37649,1.37705,368300000.0
2006-02-09 12:24:00,1.37694,1.37719,1.3766,1.3766,686900002.0
2006-02-09 12:25:00,1.37674,1.37697,1.37657,1.37678,359800001.0
2006-02-09 12:26:00,1.37667,1.37687,1.37651,1.37652,464300000.0
2006-02-09 12:27:00,1.37641,1.37653,1.37623,1.37629,422800001.0
2006-02-09 12:28:00,1.37621,1.37648,1.37618,1.37636,520300001.0
2006-02-09 12:29:00,1.37642,1.37679,1.37638,1.37665,634300001.0
2006-02-09 12:30:00,1.37657,1.37673,1.37648,1.37658,570700001.0
2006-02-09 12:31:00,1.37653,1.37653,1.37614,1.37641,593600001.0
2006-02-09 12:32:00,1.37636,1.37648,1.37601,1.3761,650400000.0
2006-02-09 12:33:00,1.37617,1.37624,1.37591,1.37616,65400001.0
2006-02-09 12:34:00,1.37606,1.37651,1.37589,1.37607,585900001.0
2006-02-09 12:35:00,1.37626,1.37626,1.37592,1.37611,603300000.0
2006-02-09 12:36:00,1.37603,1.37613,1.37585,1.37586,378700001.0
2006-02-09 12:37:00,1.37596,1.37601,1.37577,1.37587,495600000.0
2006-02-09 12:38:00,1.3758,1.37595,1.37571,1.37583,661600001.0
2006-02-09 12:39:00,1.37588,1.37592,1.37564,1.3758,512700002.0
2006-02-09 12:40:00,1.37574,1.37585,1.37558,1.37585,479900000.0
2006-02-09 12:41:00,1.37585,1.37602,1.37583,1.37588,239700000.0
2006-02-09 12:42:00,1.37602,1.37637,1.37602,1.37632,357800000.0
2006-02-09 12:43:00,1.37616,1.3764,1.37575,1.37588,532000003.0
2006-02-09 12:44:00,1.37575,1.37575,1.37527,1.37533,440600000.0
2006-02-09 12:45:00,1.37545,1.37593,1.3754,1.37584,434400001.0
2006-02-09 12:46:00,1.37563,1.37577,1.37558,1.37569,390300000.0
2006-02-09 12:47:00,1.37549,1.3755,1.3752,1.37537,410500001.0
2006-02-09 12:48:00,1.37532,1.37551,1.37513,1.37528,410400000.0
2006-02-09 12:49:00,1.37532,1.3755,1.37517,1.37531,534700001.0
2006-02-09 12:50:00,1.37535,1.37547,1.37509,1.37524,473300002.0
2006-02-09 12:51:00,1.3753,1.37563,1.37528,1.37539,427600003.0
2006-02-09 12:52:00,1.3755,1.37563,1.3753,1.37539,337800002.0
2006-02-09 12:53:00,1.37556,1.37594,1.37556,1.37569,248400000.0
2006-02-09 12:54:00,1.37569,1.37604,1.37569,1.37603,425400000.0
2006-02-09 12:55:00,1.37606,1.37611,1.37563,1.37573,443500001.0
2006-02-09 12:56:00,1.37575,1.37575,1.37549,1.37559,471500002.0
2006-02-09 12:57:00,1.37572,1.37584,1.37545,1.37557,572200004.0
2006-02-09 12:58:00,1.37571,1.37576,1.37558,1.37571,440200002.0
2006-02-09 12:59:00,1.37578,1.37604,1.37568,1.3758,759600000.0
2006-02-09 13:00:00,1.37585,1.37587,1.37569,1.37579,221900002.0
2006-02-09 13:01:00,1.37572,1.37584,1.37562,1.37571,309800000.0
2006-02-09 13:02:00,1.37567,1.37592,1.37561,1.3759,317900000.0
2006-02-09 13:03:00,1.37594,1.37609,1.37584,1.37596,463500001.0
2006-02-09 13:04:00,1.37599,1.37605,1.37581,1.37583,218100000.0
2006-02-09 13:05:00,1.37573,1.37573,1.37551,1.37551,124200000.0
2006-02-09 13:06:00,1.37552,1.37574,1.37542,1.37566,418600003.0
2006-02-09 13:07:00,1.37566,1.37583,1.37566,1.37574,302300000.0
2006-02-09 13:08:00,1.37572,1.37572,1.37534,1.37547,155500000.0
2006-02-09 13:09:00,1.37544,1.37552,1.37513,1.37513,299500000.0
2006-02-09 13:10:00,1.37512,1.37523,1.37512,1.37519,124700000.0
2006-02-09 13:11:00,1.37525,1.37539,1.3751,1.37521,431900002.0
2006-02-09 13:12:00,1.37523,1.3754,1.37517,1.37518,322600001.0
2006-02-09 13:13:00,1.37513,1.37518,1.37494,1.37508,372900001.0
2006-02-09 13:14:00,1.37507,1.37517,1.37497,1.37513,300500000.0
2006-02-09 13:15:00,1.37514,1.37531,1.37503,1.3752,386800000.0
2006-02-09 13:16:00,1.37515,1.37518,1.37501,1.37501,119400000.0
2006-02-09 13:17:00,1.37503,1.37503,1.37462,1.37462,119900000.0
2006-02-09 13:18:00,1.37464,1.37491,1.3746,1.37464,344100001.0
2006-02-09 13:19:00,1.37439,1.3746,1.37429,1.37448,336300001.0
2006-02-09 13:20:00,1.37441,1.37457,1.37435,1.37446,203200000.0
2006-02-09 13:21:00,1.37448,1.37457,1.37446,1.37456,136100000.0
2006-02-09 13:22:00,1.3745,1.37461,1.37441,1.37455,283100002.0
2006-02-09 13:23:00,1.37449,1.37467,1.37444,1.37465,257900001.0
2006-02-09 13:24:00,1.37462,1.37469,1.37461,1.37464,259100001.0
2006-02-09 13:25:00,1.37466,1.37494,1.37466,1.37494,173100001.0
2006-02-09 13:26:00,1.37484,1.37527,1.37484,1.37516,182100000.0
2006-02-09 13:27:00,1.37514,1.37529,1.37504,1.37515,290800001.0
2006-02-09 13:28:00,1.37511,1.3753,1.37505,1.37523,459800000.0
2006-02-09 13:29:00,1.37508,1.37541,1.37489,1.37522,649800003.0
2006-02-09 13:30:00,1.37542,1.37545,1.37518,1.37535,563000003.0
2006-02-09 13:31:00,1.37537,1.37567,1.37527,1.37544,534400003.0
2006-02-09 13:32:00,1.37545,1.37553,1.3752,1.37522,199600000.0
2006-02-09 13:33:00,1.37534,1.37554,1.37528,1.37534,401900000.0
2006-02-09 13:34:00,1.3753,1.3754,1.3751,1.37527,296800001.0
2006-02-09 13:35:00,1.37556,1.37591,1.37552,1.37588,358500000.0
2006-02-09 13:36:00,1.3759,1.3759,1.37556,1.37558,418100000.0
2006-02-09 13:37:00,1.3755,1.37572,1.37544,1.37544,476800000.0
2006-02-09 13:38:00,1.3756,1.3758,1.37555,1.37563,434300001.0
2006-02-09 13:39:00,1.37564,1.37568,1.37538,1.37538,263500002.0
2006-02-09 13:40:00,1.3752,1.37558,1.37519,1.37535,410600000.0
2006-02-09 13:41:00,1.37554,1.37562,1.37542,1.37545,235400000.0
2006-02-09 13:42:00,1.37545,1.37574,1.37538,1.37538,169600000.0
2006-02-09 13:43:00,1.37535,1.37536,1.37518,1.37524,99400000.0
2006-02-09 13:44:00,1.37519,1.37534,1.37507,1.37527,264400000.0
2006-02-09 13:45:00,1.37532,1.3755,1.37519,1.37522,483800003.0
2006-02-09 13:46:00,1.37538,1.37554,1.3753,1.37547,448300000.0
2006-02-09 13:47:00,1.37548,1.37573,1.37537,1.37562,531500001.0
2006-02-09 13:48:00,1.37559,1.37567,1.37548,1.37556,197000000.0
2006-02-09 13:49:00,1.3756,1.37619,1.3756,1.37619,232600001.0
2006-02-09 13:50:00,1.37623,1.37643,1.37621,1.37638,282400001.0
2006-02-09 13:51:00,1.37624,1.37633,1.37608,1.37633,245000000.0
2006-02-09 13:52:00,1.37624,1.37657,1.37624,1.37637,441100000.0
2006-02-09 13:53:00,1.37623,1.37678,1.37623,1.37669,510100002.0
2006-02-09 13:54:00,1.3765,1.37674,1.37635,1.37649,389100000.0
2006-02-09 13:55:00,1.37645,1.37678,1.37633,1.37633,299100001.0
2006-02-09 13:56:00,1.37633,1.37642,1.37606,1.37611,388400000.0
2006-02-09 13:57:00,1.37601,1.37607,1.37582,1.37607,346500001.0
2006-02-09 13:58:00,1.3759,1.37603,1.3758,1.37597,238000000.0
2006-02-09 13:59:00,1.37591,1.3762,1.37589,1.3759,384700002.0
2006-02-09 14:00:00,1.37585,1.37599,1.37578,1.37587,294700000.0
2006-02-09 14:01:00,1.37577,1.37591,1.3757,1.37576,396700000.0
2006-02-09 14:02:00,1.3759,1.37608,1.37583,1.37583,314100001.0
2006-02-09 14:03:00,1.37573,1.37588,1.37566,1.37567,445600001.0
2006-02-09 14:04:00,1.37573,1.37608,1.37573,1.37604,427400003.0
2006-02-09 14:05:00,1.37612,1.37616,1.37589,1.37613,378300001.0
2006-02-09 14:06:00,1.37619,1.3763,1.37596,1.37603,348100000.0
2006-02-09 14:07:00,1.37613,1.37623,1.37588,1.37596,298900000.0
2006-02-09 14:08:00,1.37584,1.37591,1.37554,1.37559,338900000.0
2006-02-09 14:09:00,1.3757,1.37587,1.37565,1.37575,156400000.0
2006-02-09 14:10:00,1.37588,1.37599,1.37576,1.37592,262900000.0
2006-02-09 14:11:00,1.37593,1.37593,1.37565,1.37573,94000001.0
2006-02-09 14:12:00,1.37565,1.37577,1.37551,1.37557,269500002.0
2006-02-09 14:13:00,1.37563,1.37578,1.3756,1.37576,159500000.0
2006-02-09 14:14:00,1.37569,1.37585,1.37566,1.37581,235400000.0
2006-02-09 14:15:00,1.37585,1.37592,1.37557,1.37579,401900000.0
2006-02-09 14:16:00,1.37576,1.37584,1.37563,1.3757,184300001.0
2006-02-09 14:17:00,1.37568,1.37581,1.37542,1.37559,598800001.0
2006-02-09 14:18:00,1.37542,1.37548,1.37518,1.3753,385400001.0
2006-02-09 14:19:00,1.37518,1.37545,1.3751,1.37529,430100001.0
2006-02-09 14:20:00,1.37534,1.3754,1.37521,1.37535,262100001.0
2006-02-09 14:21:00,1.37534,1.37556,1.3753,1.37533,384000001.0
2006-02-09 14:22:00,1.37557,1.37585,1.37547,1.3756,636600002.0
2006-02-09 14:23:00,1.37577,1.37581,1.37556,1.37565,145000000.0
2006-02-09 14:24:00,1.37564,1.37587,1.37557,1.37564,417600000.0
2006-02-09 14:25:00,1.37555,1.37582,1.37546,1.37571,497500000.0
2006-02-09 14:26:00,1.37568,1.37591,1.37562,1.3758,666000001.0
2006-02-09 14:27:00,1.37596,1.3761,1.37573,1.37583,359700000.0
2006-02-09 14:28:00,1.37573,1.37579,1.37529,1.37577,46600000.0
2006-02-09 14:29:00,1.37565,1.3758,1.37546,1.3758,32600000.0
2006-02-09 14:30:00,1.37562,1.37567,1.3751,1.37567,56700000.0
2006-02-09 14:31:00,1.37517,1.37547,1.37516,1.37516,34300000.0
2006-02-09 14:32:00,1.37522,1.37543,1.37522,1.37543,31400000.0
2006-02-09 14:33:00,1.37518,1.37537,1.37505,1.37533,39800001.0
2006-02-09 14:34:00,1.37526,1.37536,1.3752,1.3753,29400000.0
2006-02-09 14:35:00,1.37537,1.37537,1.37511,1.37527,30600000.0
2006-02-09 14:36:00,1.37552,1.37561,1.37498,1.37498,37400000.0
2006-02-09 14:37:00,1.37544,1.37544,1.37523,1.37534,37800000.0
2006-02-09 14:38:00,1.37539,1.37539,1.37512,1.37536,35800000.0
2006-02-09 14:39:00,1.37516,1.37552,1.37498,1.3754,32600000.0
2006-02-09 14:40:00,1.37538,1.3755,1.37528,1.37539,32800000.0
2006-02-09 14:41:00,1.37537,1.37543,1.37527,1.3754,50800000.0
2006-02-09 14:42:00,1.37521,1.37529,1.37474,1.37474,37600000.0
2006-02-09 14:43:00,1.37523,1.37534,1.37508,1.37518,66400000.0
2006-02-09 14:44:00,1.37513,1.37536,1.3751,1.37533,46200000.0
2006-02-09 14:45:00,1.37521,1.3753,1.37501,1.37524,50800000.0
2006-02-09 14:46:00,1.37551,1.37573,1.37542,1.37566,35000000.0
2006-02-09 14:47:00,1.37557,1.37567,1.37526,1.37567,35000000.0
2006-02-09 14:48:00,1.3755,1.3755,1.37516,1.37548,43300000.0
2006-02-09 14:49:00,1.37545,1.37565,1.37534,1.37534,36800000.0
2006-02-09 14:50:00,1.37515,1.37531,1.37509,1.37517,34400000.0
2006-02-09 14:51:00,1.37518,1.37563,1.37518,1.37534,31400000.0
2006-02-09 14:52:00,1.37513,1.37529,1.37505,1.37522,41400000.0
2006-02-09 14:53:00,1.37502,1.37524,1.37468,1.37502,34000000.0
2006-02-09 14:54:00,1.37533,1.3754,1.37491,1.37491,37600000.0
2006-02-09 14:55:00,1.37517,1.37525,1.37494,1.37494,55900001.0
2006-02-09 14:56:00,1.37524,1.3754,1.37523,1.37531,27800000.0
2006-02-09 14:57:00,1.37543,1.37543,1.37513,1.37519,33000000.0
2006-02-09 14:58:00,1.37506,1.37542,1.37506,1.3752,39000000.0
2006-02-09 14:59:00,1.37516,1.37541,1.37516,1.37524,59400000.0
2006-02-09 15:00:00,1.37531,1.37537,1.37495,1.37495,44200000.0
2006-02-09 15:01:00,1.37537,1.37537,1.3751,1.37521,47000000.0
2006-02-09 15:02:00,1.37513,1.37533,1.37496,1.37533,28200000.0
2006-02-09 15:03:00,1.37538,1.37562,1.37505,1.37533,47900000.0
2006-02-09 15:04:00,1.37524,1.37546,1.37515,1.37546,33800000.0
2006-02-09 15:05:00,1.37545,1.37547,1.37539,1.3754,50500000.0
2006-02-09 15:06:00,1.3754,1.37553,1.375,1.37538,39600000.0
2006-02-09 15:07:00,1.37558,1.37562,1.37534,1.37555,54200000.0
2006-02-09 15:08:00,1.37544,1.37557,1.37521,1.37535,40200000.0
2006-02-09 15:09:00,1.3753,1.37546,1.37524,1.37539,38500000.0
2006-02-09 15:10:00,1.37525,1.37528,1.37506,1.37511,39700000.0
2006-02-09 15:11:00,1.37531,1.37556,1.37531,1.37534,29600000.0
2006-02-09 15:12:00,1.37535,1.37561,1.3753,1.37556,47400000.0
2006-02-09 15:13:00,1.37584,1.37591,1.37569,1.3759,30000000.0
2006-02-09 15:14:00,1.37556,1.37573,1.37556,1.37569,27600000.0
2006-02-09 15:15:00,1.37584,1.37586,1.37542,1.3758,47000000.0
2006-02-09 15:16:00,1.37579,1.37585,1.37566,1.37566,32100000.0
2006-02-09 15:17:00,1.37559,1.37578,1.37551,1.37578,39600000.0
2006-02-09 15:18:00,1.37562,1.37595,1.37549,1.37595,35000000.0
2006-02-09 15:19:00,1.37607,1.37619,1.37582,1.37607,20800000.0
2006-02-09 15:20:00,1.37619,1.37639,1.3759,1.37596,30800000.0
2006-02-09 15:21:00,1.37556,1.37562,1.37537,1.37546,34700000.0
2006-02-09 15:22:00,1.37518,1.37534,1.37505,1.37515,45200001.0
2006-02-09 15:23:00,1.37516,1.37528,1.37494,1.37525,21000000.0
2006-02-09 15:24:00,1.37524,1.37528,1.37498,1.37528,28000000.0
2006-02-09 15:25:00,1.3753,1.37548,1.37528,1.37531,34600000.0
2006-02-09 15:26:00,1.37527,1.37527,1.37467,1.37488,34900000.0
2006-02-09 15:27:00,1.37472,1.37497,1.37458,1.37497,37600000.0
2006-02-09 15:28:00,1.37487,1.37487,1.37472,1.37481,33400000.0
2006-02-09 15:29:00,1.37471,1.37471,1.37417,1.37417,39300000.0
2006-02-09 15:30:00,1.37439,1.37444,1.37415,1.37438,34600000.0
2006-02-09 15:31:00,1.37414,1.37426,1.37391,1.37391,48000000.0
2006-02-09 15:32:00,1.37376,1.3741,1.37376,1.37385,52300000.0
2006-02-09 15:33:00,1.3736,1.37378,1.37326,1.37378,60800001.0
2006-02-09 15:34:00,1.37371,1.37415,1.37371,1.37392,30400000.0
2006-02-09 15:35:00,1.37398,1.37429,1.3739,1.3739,29400000.0
2006-02-09 15:36:00,1.37426,1.3746,1.37402,1.37459,40200000.0
2006-02-09 15:37:00,1.37476,1.37483,1.37446,1.37451,43600000.0
2006-02-09 15:38:00,1.37438,1.37448,1.37427,1.37441,56400001.0
2006-02-09 15:39:00,1.37448,1.37449,1.37397,1.374,28900000.0
2006-02-09 15:40:00,1.37435,1.37448,1.37408,1.37414,27800000.0
2006-02-09 15:41:00,1.37443,1.37456,1.37405,1.3742,47200000.0
2006-02-09 15:42:00,1.37425,1.37442,1.37406,1.37427,30600000.0
2006-02-09 15:43:00,1.3743,1.37463,1.37375,1.37375,42400000.0
2006-02-09 15:44:00,1.37353,1.37372,1.37328,1.37369,37800000.0
2006-02-09 15:45:00,1.37361,1.37398,1.37361,1.37387,44400000.0
2006-02-09 15:46:00,1.37394,1.37407,1.37394,1.37394,30400000.0
2006-02-09 15:47:00,1.3738,1.37393,1.37351,1.37383,37100000.0
2006-02-09 15:48:00,1.37386,1.37394,1.37361,1.37394,40700000.0
2006-02-09 15:49:00,1.37395,1.37411,1.37378,1.37411,85400002.0
2006-02-09 15:50:00,1.37418,1.37432,1.37394,1.37394,32800000.0
2006-02-09 15:51:00,1.37386,1.37424,1.37386,1.3742,47000001.0
2006-02-09 15:52:00,1.3742,1.37427,1.37405,1.37413,34600000.0
2006-02-09 15:53:00,1.37398,1.37421,1.37396,1.37406,47400000.0
2006-02-09 15:54:00,1.37414,1.37414,1.37399,1.374,27800000.0
2006-02-09 15:55:00,1.37413,1.37413,1.37372,1.37395,48900000.0
2006-02-09 15:56:00,1.37412,1.37431,1.37387,1.37416,37600000.0
2006-02-09 15:57:00,1.37408,1.37429,1.37396,1.37396,33000000.0
2006-02-09 15:58:00,1.37415,1.37417,1.37396,1.37409,32000000.0
2006-02-09 15:59:00,1.37401,1.3741,1.37391,1.37391,21800000.0
2006-02-09 16:00:00,1.37377,1.37428,1.37377,1.37416,21400000.0
2006-02-09 16:01:00,1.37415,1.37439,1.3741,1.37415,37300000.0
2006-02-09 16:02:00,1.37414,1.37427,1.37402,1.37403,14600000.0
2006-02-09 16:03:00,1.37376,1.37417,1.37376,1.37401,36000000.0
2006-02-09 16:04:00,1.37364,1.37391,1.37361,1.37364,30200000.0
2006-02-09 16:05:00,1.37366,1.37388,1.37361,1.37382,39600000.0
2006-02-09 16:06:00,1.37378,1.3739,1.37363,1.37363,40600000.0
2006-02-09 16:07:00,1.37358,1.3739,1.37358,1.37368,56400000.0
2006-02-09 16:08:00,1.3738,1.37389,1.3737,1.37375,28400000.0
2006-02-09 16:09:00,1.37362,1.37395,1.37362,1.37395,42200000.0
2006-02-09 16:10:00,1.374,1.37424,1.37395,1.37417,46800000.0
2006-02-09 16:11:00,1.37389,1.37406,1.3737,1.3737,23400000.0
2006-02-09 16:12:00,1.37359,1.37368,1.37351,1.37365,59600001.0
2006-02-09 16:13:00,1.37368,1.37423,1.37361,1.37423,20200000.0
2006-02-09 16:14:00,1.37404,1.37423,1.37399,1.37423,41800000.0
2006-02-09 16:15:00,1.3739,1.37416,1.3739,1.37416,35200000.0
2006-02-09 16:16:00,1.37411,1.37429,1.37403,1.37419,52700000.0
2006-02-09 16:17:00,1.37411,1.37424,1.37411,1.37416,37500000.0
2006-02-09 16:18:00,1.37424,1.37433,1.37424,1.37433,27900000.0
2006-02-09 16:19:00,1.37446,1.37446,1.37393,1.37402,33200000.0
2006-02-09 16:20:00,1.37391,1.3742,1.37386,1.37409,42900000.0
2006-02-09 16:21:00,1.37408,1.37414,1.37387,1.37404,44300000.0
2006-02-09 16:22:00,1.374,1.37423,1.37394,1.37408,47800000.0
2006-02-09 16:23:00,1.37435,1.37435,1.37405,1.37417,30800000.0
2006-02-09 16:24:00,1.37414,1.37418,1.374,1.37404,47800001.0
2006-02-09 16:25:00,1.37423,1.37423,1.37372,1.37401,25400000.0
2006-02-09 16:26:00,1.37399,1.37399,1.37366,1.37366,43400000.0
2006-02-09 16:27:00,1.37372,1.37401,1.37372,1.37387,30800000.0
2006-02-09 16:28:00,1.37406,1.37418,1.37388,1.3741,53800000.0
2006-02-09 16:29:00,1.37416,1.37416,1.37389,1.37391,35000000.0
2006-02-09 16:30:00,1.37384,1.37391,1.37375,1.37391,52200000.0
2006-02-09 16:31:00,1.3739,1.37411,1.37377,1.37411,34400000.0
2006-02-09 16:32:00,1.37428,1.37428,1.37358,1.37385,37900000.0
2006-02-09 16:33:00,1.37383,1.37383,1.37326,1.37327,25400000.0
2006-02-09 16:34:00,1.37337,1.37346,1.3729,1.37309,43400000.0
2006-02-09 16:35:00,1.37304,1.37345,1.37304,1.37345,52000000.0
2006-02-09 16:36:00,1.37327,1.3735,1.37309,1.37333,21600000.0
2006-02-09 16:37:00,1.37355,1.37391,1.37355,1.37373,36000000.0
2006-02-09 16:38:00,1.37374,1.37389,1.37348,1.37368,39600000.0
2006-02-09 16:39:00,1.37371,1.37371,1.37352,1.37361,41400000.0
2006-02-09 16:40:00,1.37334,1.37342,1.37325,1.37342,35200000.0
2006-02-09 16:41:00,1.37298,1.37358,1.37298,1.37331,36000000.0
2006-02-09 16:42:00,1.37335,1.37338,1.37286,1.37286,38700000.0
2006-02-09 16:43:00,1.37282,1.37286,1.3724,1.37251,52700000.0
2006-02-09 16:44:00,1.37253,1.3728,1.37245,1.37273,32800000.0
2006-02-09 16:45:00,1.3725,1.3728,1.3724,1.3724,68500001.0
2006-02-09 16:46:00,1.37241,1.37241,1.37214,1.37234,87400003.0
2006-02-09 16:47:00,1.37257,1.37276,1.37242,1.37255,30200000.0
2006-02-09 16:48:00,1.37265,1.37265,1.37207,1.37234,47000000.0
2006-02-09 16:49:00,1.37243,1.37243,1.37217,1.37227,49600000.0
2006-02-09 16:50:00,1.37224,1.37245,1.37222,1.37222,35600000.0
2006-02-09 16:51:00,1.37242,1.37251,1.37203,1.37226,35600000.0
2006-02-09 16:52:00,1.37227,1.37227,1.37164,1.37167,38500000.0
2006-02-09 16:53:00,1.37146,1.3718,1.37135,1.37171,63500000.0
2006-02-09 16:54:00,1.37187,1.37196,1.3714,1.37158,41500000.0
2006-02-09 16:55:00,1.37178,1.37178,1.37139,1.37162,28000000.0
2006-02-09 16:56:00,1.37169,1.37173,1.37061,1.37076,53200000.0
2006-02-09 16:57:00,1.37069,1.37116,1.37069,1.3711,28800000.0
2006-02-09 16:58:00,1.37084,1.37107,1.37067,1.3707,25600000.0
2006-02-09 16:59:00,1.37098,1.37118,1.37073,1.37118,37600000.0
2006-02-09 17:00:00,1.37076,1.37128,1.37076,1.37106,47700000.0
2006-02-09 17:01:00,1.37096,1.37132,1.37091,1.37124,54200000.0
2006-02-09 17:02:00,1.37115,1.37122,1.37061,1.37072,28200000.0
2006-02-09 17:03:00,1.37082,1.37095,1.37059,1.37059,44600000.0
2006-02-09 17:04:00,1.37062,1.37062,1.37,1.37022,40000000.0
2006-02-09 17:05:00,1.36991,1.37002,1.36936,1.36976,35000000.0
2006-02-09 17:06:00,1.3695,1.36967,1.36913,1.36945,36400000.0
2006-02-09 17:07:00,1.36924,1.36924,1.36862,1.36871,37400000.0
2006-02-09 17:08:00,1.36865,1.36899,1.36851,1.36881,35400000.0
2006-02-09 17:09:00,1.36888,1.36891,1.3685,1.36864,36000000.0
2006-02-09 17:10:00,1.36858,1.36873,1.36799,1.368,29200000.0
2006-02-09 17:11:00,1.36799,1.36914,1.36793,1.36914,34800000.0
2006-02-09 17:12:00,1.36882,1.36885,1.36861,1.36861,23000000.0
2006-02-09 17:13:00,1.36835,1.36871,1.36833,1.36871,29000000.0
2006-02-09 17:14:00,1.36834,1.36868,1.36834,1.3684,37200000.0
2006-02-09 17:15:00,1.36876,1.36876,1.36844,1.36848,34800000.0
2006-02-09 17:16:00,1.36858,1.36881,1.36848,1.3685,28800000.0
2006-02-09 17:17:00,1.36877,1.36895,1.36842,1.36877,39600000.0
2006-02-09 17:18:00,1.36887,1.36887,1.36859,1.36876,41600000.0
2006-02-09 17:19:00,1.36848,1.36858,1.36841,1.36855,33800001.0
2006-02-09 17:20:00,1.36828,1.3684,1.36809,1.36824,41900000.0
2006-02-09 17:21:00,1.36857,1.36859,1.36785,1.36824,54800000.0
2006-02-09 17:22:00,1.36814,1.36834,1.36814,1.36822,40200000.0
2006-02-09 17:23:00,1.36792,1.36891,1.36792,1.36891,28100000.0
2006-02-09 17:24:00,1.36885,1.36885,1.36855,1.36871,23000000.0
2006-02-09 17:25:00,1.36871,1.3692,1.36871,1.3692,41700000.0
2006-02-09 17:26:00,1.36916,1.36917,1.36895,1.369,31100000.0
2006-02-09 17:27:00,1.36909,1.36917,1.36893,1.36893,34500001.0
2006-02-09 17:28:00,1.369,1.369,1.36866,1.36884,35000000.0
2006-02-09 17:29:00,1.36915,1.36927,1.36883,1.36924,41000000.0
2006-02-09 17:30:00,1.36925,1.36958,1.36907,1.36935,49000000.0
2006-02-09 17:31:00,1.36918,1.36945,1.369,1.36933,41100000.0
2006-02-09 17:32:00,1.36932,1.36958,1.36932,1.3695,28400000.0
2006-02-09 17:33:00,1.3697,1.36983,1.36918,1.36939,42200000.0
2006-02-09 17:34:00,1.36941,1.36957,1.36928,1.36949,33800000.0
2006-02-09 17:35:00,1.36948,1.36948,1.36904,1.36917,41700001.0
2006-02-09 17:36:00,1.36915,1.3695,1.36912,1.36912,53200000.0
2006-02-09 17:37:00,1.36912,1.36917,1.36859,1.36915,40600000.0
2006-02-09 17:38:00,1.36906,1.36935,1.36906,1.3691,31800000.0
2006-02-09 17:39:00,1.36931,1.36961,1.36922,1.36961,32600000.0
2006-02-09 17:40:00,1.36958,1.36983,1.3695,1.36951,42300000.0
2006-02-09 17:41:00,1.36977,1.36992,1.36967,1.3698,59700000.0
2006-02-09 17:42:00,1.36987,1.36996,1.36953,1.36989,35200000.0
2006-02-09 17:43:00,1.37006,1.37035,1.37002,1.37013,76500001.0
2006-02-09 17:44:00,1.36999,1.3704,1.3699,1.37017,46900000.0
2006-02-09 17:45:00,1.3702,1.37033,1.37003,1.37019,22400000.0
2006-02-09 17:46:00,1.37031,1.37042,1.37009,1.37018,51400000.0
2006-02-09 17:47:00,1.37001,1.3702,1.36985,1.36985,47200000.0
2006-02-09 17:48:00,1.3699,1.36994,1.36944,1.36994,35000000.0
2006-02-09 17:49:00,1.36998,1.36998,1.36949,1.36991,38200000.0
2006-02-09 17:50:00,1.36997,1.36997,1.36957,1.36973,23600000.0
2006-02-09 17:51:00,1.36969,1.36994,1.36963,1.36974,30600000.0
2006-02-09 17:52:00,1.36985,1.36993,1.36971,1.36982,34000001.0
2006-02-09 17:53:00,1.36983,1.36996,1.36978,1.36983,26800000.0
2006-02-09 17:54:00,1.36964,1.36977,1.36906,1.36947,44400000.0
2006-02-09 17:55:00,1.36949,1.36965,1.36886,1.36963,34000000.0
2006-02-09 17:56:00,1.36945,1.36962,1.36944,1.36945,34600000.0
2006-02-09 17:57:00,1.36947,1.36952,1.36922,1.36946,33600000.0
2006-02-09 17:58:00,1.36954,1.36968,1.36944,1.36968,30000000.0
2006-02-09 17:59:00,1.36941,1.36953,1.36878,1.36898,61600002.0
2006-02-09 18:00:00,1.36909,1.36909,1.36822,1.36887,43300000.0
2006-02-09 18:01:00,1.36903,1.36916,1.36861,1.36887,50400000.0
2006-02-09 18:02:00,1.369,1.36909,1.36885,1.36889,46700000.0
2006-02-09 18:03:00,1.36854,1.36895,1.36836,1.36861,49500000.0
2006-02-09 18:04:00,1.36901,1.36944,1.36901,1.36928,36100000.0
2006-02-09 18:05:00,1.36941,1.3695,1.3692,1.3695,19400000.0
2006-02-09 18:06:00,1.36958,1.36998,1.3695,1.36966,45300000.0
2006-02-09 18:07:00,1.36982,1.3701,1.36967,1.3701,56800000.0
2006-02-09 18:08:00,1.3701,1.37041,1.37006,1.37016,48000000.0
2006-02-09 18:09:00,1.37021,1.37052,1.37021,1.37036,36700000.0
2006-02-09 18:10:00,1.37038,1.3704,1.3701,1.37024,20800000.0
2006-02-09 18:11:00,1.37042,1.37071,1.37032,1.37054,37800000.0
2006-02-09 18:12:00,1.37041,1.37046,1.37018,1.37018,45000000.0
2006-02-09 18:13:00,1.3703,1.37066,1.37018,1.37066,50000001.0
2006-02-09 18:14:00,1.37032,1.37076,1.37032,1.3707,28000000.0
2006-02-09 18:15:00,1.37071,1.37108,1.37071,1.37078,37800000.0
2006-02-09 18:16:00,1.37072,1.37082,1.37043,1.37051,31500000.0
2006-02-09 18:17:00,1.37044,1.37072,1.37044,1.37048,54900001.0
2006-02-09 18:18:00,1.37053,1.3707,1.37042,1.37067,39500000.0
2006-02-09 18:19:00,1.37075,1.37075,1.37042,1.37047,24400000.0
2006-02-09 18:20:00,1.37057,1.37092,1.37057,1.37066,34600000.0
2006-02-09 18:21:00,1.37073,1.37077,1.37057,1.37062,42400000.0
2006-02-09 18:22:00,1.37064,1.37072,1.37046,1.37046,44000000.0
2006-02-09 18:23:00,1.37047,1.3706,1.37036,1.37036,27200000.0
2006-02-09 18:24:00,1.3703,1.37039,1.37016,1.37039,52900000.0
2006-02-09 18:25:00,1.37067,1.3708,1.37052,1.37068,35400000.0
2006-02-09 18:26:00,1.37059,1.37059,1.37042,1.37042,41100000.0
2006-02-09 18:27:00,1.37037,1.37089,1.3702,1.37089,35200000.0
2006-02-09 18:28:00,1.37074,1.37089,1.37069,1.37072,29000000.0
2006-02-09 18:29:00,1.37084,1.37106,1.37078,1.37099,37000000.0
2006-02-09 18:30:00,1.37114,1.37141,1.37114,1.37131,21800000.0
2006-02-09 18:31:00,1.37126,1.37137,1.37115,1.37129,36700000.0
2006-02-09 18:32:00,1.3711,1.37128,1.37093,1.37126,24400000.0
2006-02-09 18:33:00,1.37124,1.37129,1.37086,1.37089,47000000.0
2006-02-09 18:34:00,1.37073,1.371,1.37061,1.371,24600000.0
2006-02-09 18:35:00,1.37112,1.37117,1.37091,1.37117,35000000.0
2006-02-09 18:36:00,1.37093,1.37113,1.37076,1.37091,48600000.0
2006-02-09 18:37:00,1.37093,1.37093,1.37065,1.37083,35400000.0
2006-02-09 18:38:00,1.37061,1.37078,1.37038,1.37078,34600000.0
2006-02-09 18:39:00,1.37059,1.37101,1.37059,1.37088,38500000.0
2006-02-09 18:40:00,1.37082,1.37083,1.37056,1.37063,25600000.0
2006-02-09 18:41:00,1.37071,1.37119,1.37071,1.37119,21000000.0
2006-02-09 18:42:00,1.37102,1.37121,1.37088,1.37121,43400001.0
2006-02-09 18:43:00,1.37108,1.37132,1.37102,1.37102,35400000.0
2006-02-09 18:44:00,1.37102,1.37109,1.37087,1.37091,42000001.0
2006-02-09 18:45:00,1.37097,1.37097,1.37054,1.37054,30400000.0
2006-02-09 18:46:00,1.37062,1.37065,1.37041,1.37041,40000000.0
2006-02-09 18:47:00,1.37045,1.37051,1.37037,1.37043,39000000.0
2006-02-09 18:48:00,1.37013,1.37033,1.36983,1.36986,41700000.0
2006-02-09 18:49:00,1.3698,1.36993,1.36949,1.36951,35600000.0
2006-02-09 18:50:00,1.36947,1.36953,1.3692,1.36928,39600000.0
2006-02-09 18:51:00,1.36917,1.36935,1.36902,1.36911,34600000.0
2006-02-09 18:52:00,1.36898,1.3693,1.36898,1.36922,62600000.0
2006-02-09 18:53:00,1.36947,1.36991,1.36947,1.3699,29600000.0
2006-02-09 18:54:00,1.36995,1.36995,1.36964,1.36991,20400000.0
2006-02-09 18:55:00,1.36955,1.36975,1.36955,1.36971,30400000.0
2006-02-09 18:56:00,1.3695,1.36967,1.36887,1.36887,24600000.0
2006-02-09 18:57:00,1.36926,1.36936,1.36926,1.36936,29600000.0
2006-02-09 18:58:00,1.36918,1.36947,1.36914,1.36929,18400000.0
2006-02-09 18:59:00,1.36951,1.36983,1.36914,1.36983,18600000.0
2006-02-09 19:00:00,1.36995,1.36995,1.36902,1.36919,41100000.0
2006-02-09 19:01:00,1.36934,1.36968,1.36924,1.36968,29800000.0
2006-02-09 19:02:00,1.36972,1.36982,1.36969,1.36973,44200000.0
2006-02-09 19:03:00,1.36948,1.36979,1.3694,1.36953,39300000.0
2006-02-09 19:04:00,1.36944,1.36989,1.36944,1.36989,45000000.0
2006-02-09 19:05:00,1.37001,1.37018,1.36992,1.36998,19800000.0
2006-02-09 19:06:00,1.3699,1.3699,1.3695,1.36974,27200000.0
2006-02-09 19:07:00,1.36972,1.36987,1.36957,1.36978,51700000.0
2006-02-09 19:08:00,1.3694,1.3694,1.36899,1.36899,43100000.0
2006-02-09 19:09:00,1.36879,1.36879,1.36852,1.36857,25600000.0
2006-02-09 19:10:00,1.36862,1.36883,1.36813,1.36813,64200001.0
2006-02-09 19:11:00,1.3684,1.3694,1.36834,1.36935,45000001.0
2006-02-09 19:12:00,1.3692,1.36941,1.3692,1.3693,42000000.0
2006-02-09 19:13:00,1.36914,1.36914,1.36878,1.36888,36000000.0
2006-02-09 19:14:00,1.36863,1.36863,1.36838,1.36855,40200000.0
2006-02-09 19:15:00,1.36832,1.36851,1.36801,1.36851,35200000.0
2006-02-09 19:16:00,1.36834,1.36881,1.36834,1.36872,30200000.0
2006-02-09 19:17:00,1.36867,1.36895,1.36862,1.36872,36400000.0
2006-02-09 19:18:00,1.36879,1.36891,1.36858,1.3686,39400001.0
2006-02-09 19:19:00,1.36856,1.36857,1.36806,1.36842,29200000.0
2006-02-09 19:20:00,1.36835,1.36841,1.3678,1.36798,41000000.0
2006-02-09 19:21:00,1.36769,1.3679,1.36759,1.3678,35400000.0
2006-02-09 19:22:00,1.36786,1.36826,1.36783,1.36823,45000000.0
2006-02-09 19:23:00,1.36817,1.36848,1.3679,1.36848,59000000.0
2006-02-09 19:24:00,1.36859,1.36864,1.36841,1.36861,45200000.0
2006-02-09 19:25:00,1.36901,1.36901,1.36885,1.36899,26800000.0
2006-02-09 19:26:00,1.36881,1.36918,1.3688,1.36905,23800000.0
2006-02-09 19:27:00,1.36906,1.36913,1.36873,1.36905,37000000.0
2006-02-09 19:28:00,1.36879,1.36908,1.36877,1.36882,38600000.0
2006-02-09 19:29:00,1.36862,1.36874,1.36827,1.36874,55800001.0
2006-02-09 19:30:00,1.3689,1.36902,1.36886,1.36886,44800000.0
2006-02-09 19:31:00,1.36896,1.36922,1.3689,1.36922,54200000.0
2006-02-09 19:32:00,1.36942,1.36986,1.36942,1.36977,58800000.0
2006-02-09 19:33:00,1.36991,1.37009,1.36966,1.36972,42800000.0
2006-02-09 19:34:00,1.36955,1.36973,1.36944,1.36965,39600000.0
2006-02-09 19:35:00,1.36971,1.3698,1.36936,1.36964,39200000.0
2006-02-09 19:36:00,1.36949,1.3698,1.36949,1.3698,43500000.0
2006-02-09 19:37:00,1.36986,1.36986,1.36954,1.36954,43200000.0
2006-02-09 19:38:00,1.36946,1.36975,1.36946,1.36952,33000000.0
2006-02-09 19:39:00,1.36968,1.36985,1.3696,1.3697,44200000.0
2006-02-09 19:40:00,1.36958,1.36969,1.36943,1.36958,42200000.0
2006-02-09 19:41:00,1.36966,1.37004,1.36966,1.37,27800000.0
2006-02-09 19:42:00,1.36993,1.37007,1.36977,1.37007,40000000.0
2006-02-09 19:43:00,1.3698,1.3698,1.36932,1.36969,44500000.0
2006-02-09 19:44:00,1.36961,1.36961,1.36931,1.36957,47200000.0
2006-02-09 19:45:00,1.36957,1.3696,1.36946,1.36952,42200000.0
2006-02-09 19:46:00,1.36945,1.36958,1.36917,1.36917,44200000.0
2006-02-09 19:47:00,1.36951,1.36974,1.36943,1.36954,40700000.0
2006-02-09 19:48:00,1.36955,1.36955,1.36936,1.36943,40900000.0
2006-02-09 19:49:00,1.36943,1.36954,1.36937,1.36937,27200000.0
2006-02-09 19:50:00,1.36961,1.36961,1.36933,1.36943,53900000.0
2006-02-09 19:51:00,1.36932,1.36958,1.36932,1.36942,47300000.0
2006-02-09 19:52:00,1.36923,1.36933,1.36899,1.36903,32700000.0
2006-02-09 19:53:00,1.36899,1.36908,1.3684,1.36857,40000000.0
2006-02-09 19:54:00,1.36849,1.36849,1.3683,1.3683,25400000.0
2006-02-09 19:55:00,1.36829,1.36852,1.36829,1.36844,20600000.0
2006-02-09 19:56:00,1.36851,1.3687,1.36846,1.36865,34200000.0
2006-02-09 19:57:00,1.36875,1.36899,1.36875,1.3689,33200000.0
2006-02-09 19:58:00,1.36895,1.36972,1.36895,1.36972,25800000.0
2006-02-09 19:59:00,1.37012,1.37031,1.37012,1.37016,40000000.0
2006-02-09 20:00:00,1.37022,1.37059,1.37018,1.37018,44600000.0
2006-02-09 20:01:00,1.3706,1.3706,1.37011,1.37037,35800000.0
2006-02-09 20:02:00,1.37077,1.37095,1.37051,1.37063,20800000.0
2006-02-09 20:03:00,1.37075,1.37075,1.37033,1.37053,28600000.0
2006-02-09 20:04:00,1.37054,1.37054,1.36991,1.37022,47800000.0
2006-02-09 20:05:00,1.37029,1.37058,1.37029,1.3705,28000000.0
2006-02-09 20:06:00,1.37079,1.371,1.37079,1.37095,35700000.0
2006-02-09 20:07:00,1.37054,1.37085,1.37032,1.37071,20600000.0
2006-02-09 20:08:00,1.37065,1.37066,1.37036,1.37043,39600000.0
2006-02-09 20:09:00,1.37028,1.37034,1.36997,1.37002,30300000.0
2006-02-09 20:10:00,1.36973,1.37045,1.36973,1.37045,49000000.0
2006-02-09 20:11:00,1.37051,1.37051,1.37006,1.37011,34600000.0
2006-02-09 20:12:00,1.37029,1.37036,1.36993,1.37035,41500000.0
2006-02-09 20:13:00,1.37035,1.37035,1.36993,1.37012,29200000.0
2006-02-09 20:14:00,1.37016,1.37043,1.36967,1.37043,23200000.0
2006-02-09 20:15:00,1.37049,1.37049,1.37024,1.37043,24200000.0
2006-02-09 20:16:00,1.37032,1.37037,1.37005,1.37005,35200000.0
2006-02-09 20:17:00,1.37007,1.37032,1.36992,1.37004,48400000.0
2006-02-09 20:18:00,1.36991,1.36997,1.3698,1.36993,25600000.0
2006-02-09 20:19:00,1.37011,1.37011,1.36974,1.36997,61600000.0
2006-02-09 20:20:00,1.36979,1.36979,1.36914,1.36939,47600000.0
2006-02-09 20:21:00,1.36918,1.3695,1.36918,1.36947,30200000.0
2006-02-09 20:22:00,1.36964,1.36975,1.36933,1.36933,30600000.0
2006-02-09 20:23:00,1.36931,1.36938,1.36898,1.36911,65400000.0
2006-02-09 20:24:00,1.36933,1.36948,1.36928,1.36928,28400000.0
2006-02-09 20:25:00,1.36955,1.36955,1.36912,1.36912,37600000.0
2006-02-09 20:26:00,1.36945,1.36958,1.36906,1.36922,40200000.0
2006-02-09 20:27:00,1.36915,1.36933,1.36876,1.36908,47200000.0
2006-02-09 20:28:00,1.36932,1.36953,1.36926,1.36945,35700000.0
2006-02-09 20:29:00,1.36937,1.36937,1.36887,1.36932,56400001.0
2006-02-09 20:30:00,1.36931,1.36932,1.36915,1.36932,30200000.0
2006-02-09 20:31:00,1.36929,1.3693,1.36882,1.3693,54800001.0
2006-02-09 20:32:00,1.36899,1.36929,1.36866,1.36929,37800000.0
2006-02-09 20:33:00,1.36944,1.36944,1.36902,1.36923,25400000.0
2006-02-09 20:34:00,1.3691,1.36917,1.36895,1.36916,27600000.0
2006-02-09 20:35:00,1.36899,1.36922,1.36898,1.36905,45800001.0
2006-02-09 20:36:00,1.36916,1.3694,1.3691,1.36919,55000000.0
2006-02-09 20:37:00,1.36919,1.36939,1.369,1.36939,62000001.0
2006-02-09 20:38:00,1.36958,1.36966,1.3694,1.36964,47300000.0
2006-02-09 20:39:00,1.36949,1.36965,1.36932,1.36947,42000000.0
2006-02-09 20:40:00,1.36955,1.36987,1.36955,1.36971,46800000.0
2006-02-09 20:41:00,1.36984,1.36991,1.36953,1.36976,58000000.0
2006-02-09 20:42:00,1.36969,1.36974,1.36938,1.36974,35000000.0
2006-02-09 20:43:00,1.36959,1.3698,1.36936,1.36936,32800000.0
2006-02-09 20:44:00,1.36968,1.36982,1.36949,1.36972,31200000.0
2006-02-09 20:45:00,1.36958,1.36998,1.36958,1.36981,47300000.0
2006-02-09 20:46:00,1.37025,1.37062,1.37025,1.37061,43800000.0
2006-02-09 20:47:00,1.3706,1.3707,1.37027,1.37052,35000000.0
2006-02-09 20:48:00,1.37035,1.3706,1.37035,1.37037,61200001.0
2006-02-09 20:49:00,1.37031,1.37055,1.37031,1.37055,15600000.0
2006-02-09 20:50:00,1.37047,1.37053,1.37037,1.37053,37600000.0
2006-02-09 20:51:00,1.37049,1.37072,1.37041,1.37041,35800000.0
2006-02-09 20:52:00,1.37039,1.37052,1.37035,1.37042,47800001.0
2006-02-09 20:53:00,1.37021,1.37043,1.37021,1.37028,39600000.0
2006-02-09 20:54:00,1.36993,1.3703,1.36993,1.37023,45400000.0
2006-02-09 20:55:00,1.37038,1.37067,1.37029,1.3706,21000000.0
2006-02-09 20:56:00,1.37035,1.37072,1.37032,1.37072,36600001.0
2006-02-09 20:57:00,1.37078,1.37078,1.37051,1.37051,30200000.0
2006-02-09 20:58:00,1.37062,1.37064,1.3704,1.3705,56600000.0
2006-02-09 20:59:00,1.37045,1.37067,1.37045,1.3706,54000000.0
2006-02-09 21:00:00,1.37051,1.37061,1.37025,1.37045,44600001.0
2006-02-09 21:01:00,1.37032,1.37055,1.36997,1.36997,29200000.0
2006-02-09 21:02:00,1.37047,1.3707,1.37009,1.3707,49800000.0
2006-02-09 21:03:00,1.37055,1.37055,1.37007,1.37007,26000000.0
2006-02-09 21:04:00,1.3702,1.3702,1.37005,1.3702,25400000.0
2006-02-09 21:05:00,1.36996,1.37031,1.36996,1.37006,40700000.0
2006-02-09 21:06:00,1.37023,1.37044,1.37016,1.37044,20400000.0
2006-02-09 21:07:00,1.37041,1.37049,1.37014,1.37049,28600000.0
2006-02-09 21:08:00,1.3703,1.37056,1.37028,1.37056,44600001.0
2006-02-09 21:09:00,1.37072,1.37089,1.37061,1.37086,26000000.0
2006-02-09 21:10:00,1.37093,1.37095,1.3707,1.3708,34800000.0
2006-02-09 21:11:00,1.37078,1.3711,1.37064,1.37079,38900000.0
2006-02-09 21:12:00,1.371,1.37109,1.3708,1.37097,35200000.0
2006-02-09 21:13:00,1.3709,1.37112,1.37085,1.37095,45700000.0
2006-02-09 21:14:00,1.37085,1.37102,1.37078,1.37078,40200000.0
2006-02-09 21:15:00,1.3708,1.371,1.37075,1.37092,41400000.0
2006-02-09 21:16:00,1.37063,1.37115,1.37063,1.37115,25600000.0
2006-02-09 21:17:00,1.37111,1.3712,1.37066,1.37066,56100000.0
2006-02-09 21:18:00,1.37111,1.37111,1.3704,1.37106,42200000.0
2006-02-09 21:19:00,1.37123,1.37134,1.37112,1.37117,35800000.0
2006-02-09 21:20:00,1.37117,1.37138,1.37109,1.37113,58400001.0
2006-02-09 21:21:00,1.37094,1.3713,1.37094,1.37109,47200000.0
2006-02-09 21:22:00,1.37055,1.37104,1.37055,1.3707,27800000.0
2006-02-09 21:23:00,1.37088,1.37115,1.37055,1.37055,41000000.0
2006-02-09 21:24:00,1.37086,1.37122,1.37075,1.37091,45200000.0
2006-02-09 21:25:00,1.37098,1.37157,1.37098,1.37105,45600000.0
2006-02-09 21:26:00,1.37135,1.37156,1.37126,1.37137,28100000.0
2006-02-09 21:27:00,1.37122,1.37126,1.37108,1.37122,26000000.0
2006-02-09 21:28:00,1.37119,1.3714,1.37119,1.37137,20600000.0
2006-02-09 21:29:00,1.37129,1.37129,1.3711,1.37115,49500000.0
2006-02-09 21:30:00,1.37115,1.37115,1.37089,1.37094,39000000.0
2006-02-09 21:31:00,1.37096,1.37096,1.37074,1.37084,17800000.0
2006-02-09 21:32:00,1.37095,1.37107,1.37089,1.37107,33000000.0
2006-02-09 21:33:00,1.37125,1.37137,1.37111,1.37124,38000000.0
2006-02-09 21:34:00,1.3713,1.37161,1.3713,1.37159,33000000.0
2006-02-09 21:35:00,1.37176,1.37176,1.37139,1.37174,44400000.0
2006-02-09 21:36:00,1.37179,1.37179,1.37134,1.37164,40000000.0
2006-02-09 21:37:00,1.37175,1.37175,1.37151,1.3716,30600000.0
2006-02-09 21:38:00,1.37158,1.37158,1.37141,1.37141,20200000.0
2006-02-09 21:39:00,1.3712,1.37143,1.3712,1.37142,32800000.0
2006-02-09 21:40:00,1.37121,1.37143,1.37121,1.37134,48000000.0
2006-02-09 21:41:00,1.37128,1.37144,1.37119,1.37131,52800001.0
2006-02-09 21:42:00,1.37123,1.37123,1.37073,1.37073,23600000.0
2006-02-09 21:43:00,1.37095,1.37126,1.37084,1.37126,33200000.0
2006-02-09 21:44:00,1.37115,1.37143,1.37107,1.37125,47000000.0
2006-02-09 21:45:00,1.37126,1.37126,1.37108,1.37113,30800000.0
2006-02-09 21:46:00,1.37116,1.37123,1.37091,1.37097,41400000.0
2006-02-09 21:47:00,1.37104,1.37169,1.37104,1.3715,32800000.0
2006-02-09 21:48:00,1.37175,1.37197,1.37159,1.37171,58400000.0
2006-02-09 21:49:00,1.3717,1.37178,1.37161,1.37178,31200000.0
2006-02-09 21:50:00,1.37176,1.3718,1.37148,1.3716,45800000.0
2006-02-09 21:51:00,1.37159,1.37181,1.37159,1.3717,41800000.0
2006-02-09 21:52:00,1.37174,1.37211,1.37174,1.37194,51700000.0
2006-02-09 21:53:00,1.37197,1.37204,1.37171,1.37171,39400000.0
2006-02-09 21:54:00,1.37163,1.37203,1.37163,1.37175,63200000.0
2006-02-09 21:55:00,1.37165,1.37167,1.37146,1.3716,44000000.0
2006-02-09 21:56:00,1.37165,1.3718,1.37159,1.37168,52600000.0
2006-02-09 21:57:00,1.37152,1.37161,1.37108,1.37146,58600000.0
2006-02-09 21:58:00,1.37147,1.37176,1.37147,1.37151,30400000.0
2006-02-09 21:59:00,1.37152,1.37165,1.37123,1.37138,44900000.0
2006-02-09 22:00:00,1.37147,1.37211,1.37147,1.37209,39200000.0
2006-02-09 22:01:00,1.37193,1.3722,1.37193,1.37205,47100000.0
2006-02-09 22:02:00,1.3722,1.37227,1.37186,1.37189,41100000.0
2006-02-09 22:03:00,1.37206,1.37259,1.37181,1.37259,35200000.0
2006-02-09 22:04:00,1.37292,1.37292,1.37225,1.37225,15100000.0
2006-02-09 22:05:00,1.37237,1.37248,1.37224,1.37248,25400000.0
2006-02-09 22:06:00,1.37257,1.37261,1.37226,1.37261,68200001.0
2006-02-09 22:07:00,1.37263,1.37292,1.37263,1.37271,92300000.0
2006-02-09 22:08:00,1.37235,1.3727,1.37228,1.37228,28200000.0
2006-02-09 22:09:00,1.37204,1.37228,1.37174,1.37211,46800000.0
2006-02-09 22:10:00,1.37217,1.37232,1.37207,1.3722,47200000.0
2006-02-09 22:11:00,1.37208,1.37216,1.3719,1.37193,26900000.0
2006-02-09 22:12:00,1.37204,1.37231,1.37204,1.37212,76400001.0
2006-02-09 22:13:00,1.37209,1.3722,1.37209,1.37218,45000000.0
2006-02-09 22:14:00,1.37207,1.37244,1.37207,1.37209,37200000.0
2006-02-09 22:15:00,1.37217,1.37232,1.372,1.37206,29800000.0
2006-02-09 22:16:00,1.37212,1.37225,1.372,1.372,40900000.0
2006-02-09 22:17:00,1.37221,1.37221,1.37196,1.3721,30600000.0
2006-02-09 22:18:00,1.37225,1.37225,1.37207,1.37216,40000000.0
2006-02-09 22:19:00,1.37204,1.3722,1.37204,1.37209,40200000.0
2006-02-09 22:20:00,1.37221,1.37242,1.3721,1.37221,70100000.0
2006-02-09 22:21:00,1.37198,1.37219,1.37175,1.372,31200000.0
2006-02-09 22:22:00,1.37205,1.37212,1.37188,1.37207,37400000.0
2006-02-09 22:23:00,1.37209,1.37209,1.37193,1.37193,24800000.0
2006-02-09 22:24:00,1.37208,1.37213,1.37188,1.37208,33900000.0
2006-02-09 22:25:00,1.37189,1.37208,1.37184,1.37208,61000001.0
2006-02-09 22:26:00,1.37197,1.37218,1.37197,1.37216,21800000.0
2006-02-09 22:27:00,1.37193,1.37199,1.37154,1.37177,50700000.0
2006-02-09 22:28:00,1.37173,1.37196,1.37169,1.37188,61000000.0
2006-02-09 22:29:00,1.37186,1.37187,1.37162,1.3717,27000000.0
2006-02-09 22:30:00,1.3713,1.3713,1.37114,1.37124,39900000.0
2006-02-09 22:31:00,1.37151,1.37164,1.37094,1.37163,26000000.0
2006-02-09 22:32:00,1.37151,1.37151,1.37115,1.37116,34200000.0
2006-02-09 22:33:00,1.37092,1.37111,1.37085,1.37102,43300000.0
2006-02-09 22:34:00,1.37092,1.37106,1.37065,1.37076,48200000.0
2006-02-09 22:35:00,1.37088,1.371,1.37078,1.37078,40200000.0
2006-02-09 22:36:00,1.3708,1.3708,1.37018,1.37018,51200000.0
2006-02-09 22:37:00,1.37069,1.37081,1.37049,1.37081,52500000.0
2006-02-09 22:38:00,1.37076,1.37105,1.37076,1.37098,30800000.0
2006-02-09 22:39:00,1.37097,1.37109,1.37086,1.37099,19200000.0
2006-02-09 22:40:00,1.37099,1.37099,1.37053,1.37053,56000001.0
2006-02-09 22:41:00,1.37076,1.37104,1.37076,1.37104,38000000.0
2006-02-09 22:42:00,1.37116,1.37118,1.37096,1.37118,32300000.0
2006-02-09 22:43:00,1.37124,1.37127,1.37107,1.37122,40600000.0
2006-02-09 22:44:00,1.37119,1.37125,1.37104,1.37116,37000000.0
2006-02-09 22:45:00,1.37119,1.37131,1.37106,1.37131,23000000.0
2006-02-09 22:46:00,1.37134,1.37159,1.37134,1.37142,23400000.0
2006-02-09 22:47:00,1.37159,1.37166,1.37148,1.37166,30200000.0
2006-02-09 22:48:00,1.37135,1.37171,1.37135,1.37171,46200000.0
2006-02-09 22:49:00,1.37161,1.37183,1.37141,1.37166,33900000.0
2006-02-09 22:50:00,1.37174,1.37195,1.37173,1.37173,23200000.0
2006-02-09 22:51:00,1.37205,1.37234,1.37205,1.3723,29100000.0
2006-02-09 22:52:00,1.37216,1.37216,1.37183,1.37189,23000000.0
2006-02-09 22:53:00,1.372,1.37227,1.37172,1.37227,40400000.0
2006-02-09 22:54:00,1.37214,1.37214,1.37181,1.37196,27400000.0
2006-02-09 22:55:00,1.37227,1.37235,1.37214,1.37214,26500000.0
2006-02-09 22:56:00,1.37235,1.37262,1.37219,1.37262,26800000.0
2006-02-09 22:57:00,1.37264,1.37266,1.37231,1.37231,47500000.0
2006-02-09 22:58:00,1.3725,1.37265,1.37242,1.37242,31800000.0
2006-02-09 22:59:00,1.37252,1.37252,1.37213,1.37234,53000001.0
2006-02-09 23:00:00,1.37227,1.37227,1.37199,1.37199,29200000.0
2006-02-09 23:01:00,1.37201,1.37223,1.37172,1.37223,38800000.0
2006-02-09 23:02:00,1.37227,1.37237,1.37219,1.37223,41300000.0
2006-02-09 23:03:00,1.3725,1.3725,1.3721,1.3721,55100001.0
2006-02-09 23:04:00,1.37212,1.37226,1.37195,1.37226,27800000.0
2006-02-09 23:05:00,1.37226,1.37248,1.37226,1.37248,39200000.0
2006-02-09 23:06:00,1.37247,1.37247,1.37207,1.37238,40000000.0
2006-02-09 23:07:00,1.37218,1.37255,1.37218,1.37248,34400000.0
2006-02-09 23:08:00,1.37249,1.37252,1.37227,1.37235,20800000.0
2006-02-09 23:09:00,1.37244,1.37259,1.37234,1.37243,35400000.0
2006-02-09 23:10:00,1.37238,1.37266,1.37228,1.37251,49100000.0
2006-02-09 23:11:00,1.37253,1.37265,1.37245,1.37255,58200000.0
2006-02-09 23:12:00,1.37252,1.37252,1.37233,1.37245,21800000.0
2006-02-09 23:13:00,1.37179,1.37248,1.37179,1.37235,30400000.0
2006-02-09 23:14:00,1.37256,1.37259,1.37241,1.37251,37400000.0
2006-02-09 23:15:00,1.37254,1.37257,1.37189,1.37248,61400000.0
2006-02-09 23:16:00,1.37268,1.37268,1.3724,1.37252,27400000.0
2006-02-09 23:17:00,1.37248,1.37264,1.37231,1.37231,43800000.0
2006-02-09 23:18:00,1.37234,1.37234,1.37188,1.37208,61000000.0
2006-02-09 23:19:00,1.372,1.37225,1.37191,1.37191,42400000.0
2006-02-09 23:20:00,1.37199,1.372,1.37137,1.37173,35000000.0
2006-02-09 23:21:00,1.37174,1.37193,1.37154,1.37154,39600000.0
2006-02-09 23:22:00,1.37148,1.37158,1.37122,1.37155,26400000.0
2006-02-09 23:23:00,1.37143,1.37161,1.37143,1.37157,43500000.0
2006-02-09 23:24:00,1.37152,1.3718,1.37145,1.37145,41500000.0
2006-02-09 23:25:00,1.37163,1.37178,1.37158,1.37158,32600000.0
2006-02-09 23:26:00,1.37176,1.37186,1.37159,1.37182,38600000.0
2006-02-09 23:27:00,1.37158,1.3718,1.37157,1.37157,51000000.0
2006-02-09 23:28:00,1.37144,1.37147,1.37111,1.37111,49500000.0
2006-02-09 23:29:00,1.37142,1.37168,1.37128,1.37156,51600000.0
2006-02-09 23:30:00,1.37167,1.37193,1.37166,1.37176,42000000.0
2006-02-09 23:31:00,1.37185,1.3719,1.37154,1.3719,33800000.0
2006-02-09 23:32:00,1.37164,1.37194,1.37162,1.37181,35900000.0
2006-02-09 23:33:00,1.37171,1.37187,1.37171,1.37177,28000000.0
2006-02-09 23:34:00,1.37185,1.37214,1.37173,1.37179,73400002.0
2006-02-09 23:35:00,1.37223,1.37223,1.372,1.372,22200000.0
2006-02-09 23:36:00,1.37219,1.37222,1.37209,1.37209,32800000.0
2006-02-09 23:37:00,1.3722,1.37224,1.37215,1.3722,33400001.0
2006-02-09 23:38:00,1.37221,1.3725,1.37221,1.3725,78000002.0
2006-02-09 23:39:00,1.37248,1.37255,1.37243,1.37253,50100001.0
2006-02-09 23:40:00,1.37266,1.37266,1.37221,1.37221,38000001.0
2006-02-09 23:41:00,1.37245,1.37263,1.37216,1.37216,40500000.0
2006-02-09 23:42:00,1.37273,1.37273,1.3725,1.37263,49400000.0
2006-02-09 23:43:00,1.37263,1.37269,1.37213,1.37261,47000000.0
2006-02-09 23:44:00,1.37269,1.37269,1.37245,1.37257,38000000.0
2006-02-09 23:45:00,1.37241,1.37264,1.37221,1.37244,33400000.0
2006-02-09 23:46:00,1.37248,1.37248,1.37228,1.37234,44600000.0
2006-02-09 23:47:00,1.3724,1.37261,1.37228,1.37255,62700000.0
2006-02-09 23:48:00,1.37262,1.37265,1.37241,1.37264,47800000.0
2006-02-09 23:49:00,1.37244,1.37244,1.37184,1.37193,43700000.0
2006-02-09 23:50:00,1.37191,1.372,1.3717,1.37189,38500000.0
2006-02-09 23:51:00,1.37211,1.37226,1.37193,1.37208,45000000.0
2006-02-09 23:52:00,1.37208,1.37208,1.37167,1.37195,22000000.0
2006-02-09 23:53:00,1.37211,1.37211,1.37183,1.37206,76900000.0
2006-02-09 23:54:00,1.37202,1.37207,1.37141,1.37141,46600001.0
2006-02-09 23:55:00,1.37186,1.37202,1.37186,1.37197,39600000.0
2006-02-09 23:56:00,1.37192,1.37192,1.37153,1.37168,32700000.0
2006-02-09 23:57:00,1.37159,1.37166,1.37151,1.37157,28400000.0
2006-02-09 23:58:00,1.37145,1.37164,1.3711,1.37152,37600000.0
2006-02-09 23:59:00,1.37152,1.37162,1.37132,1.37137,34200000.0
2006-02-10 00:00:00,1.37152,1.37167,1.3714,1.37152,39800000.0
2006-02-10 00:01:00,1.3726,1.3726,1.3726,1.3726,29600000.0
2006-02-10 00:02:00,1.3728,1.3728,1.3726,1.3726,29600000.0
2006-02-10 00:09:00,1.3728,1.373,1.3728,1.373,29600000.0
2006-02-10 00:10:00,1.3728,1.373,1.3728,1.373,29600000.0
2006-02-10 00:11:00,1.3728,1.373,1.3728,1.373,29600000.0
2006-02-10 00:12:00,1.3732,1.3732,1.373,1.3732,29600000.0
2006-02-10 00:13:00,1.3733,1.3736,1.3733,1.3735,29600000.0
2006-02-10 00:14:00,1.3733,1.3735,1.3733,1.3735,29600000.0
2006-02-10 00:16:00,1.3733,1.3735,1.3733,1.3735,29600000.0
2006-02-10 00:17:00,1.3733,1.3735,1.3732,1.3732,29600000.0
2006-02-10 00:18:00,1.3733,1.3734,1.3732,1.3733,29600000.0
2006-02-10 00:20:00,1.3732,1.3733,1.3732,1.3732,29600000.0
2006-02-10 00:21:00,1.3733,1.3733,1.3732,1.3732,29600000.0
2006-02-10 00:22:00,1.3733,1.3733,1.3732,1.3733,29600000.0
2006-02-10 00:23:00,1.3732,1.3732,1.373,1.3732,29600000.0
2006-02-10 00:24:00,1.373,1.3732,1.373,1.3732,29600000.0
2006-02-10 00:27:00,1.372,1.37209,1.37185,1.37185,29600000.0
2006-02-10 00:28:00,1.37192,1.372,1.3717,1.37183,63700000.0
2006-02-10 00:29:00,1.37182,1.37204,1.37178,1.37196,28200000.0
2006-02-10 00:30:00,1.37183,1.37231,1.37183,1.37191,42700000.0
2006-02-10 00:31:00,1.37204,1.37204,1.37181,1.37181,24600000.0
2006-02-10 00:32:00,1.37175,1.37198,1.3717,1.37175,56400000.0
2006-02-10 00:33:00,1.37186,1.37186,1.37151,1.37167,25400000.0
2006-02-10 00:34:00,1.3717,1.37176,1.37144,1.37144,38700000.0
2006-02-10 00:35:00,1.37177,1.37177,1.37157,1.37172,33300000.0
2006-02-10 00:36:00,1.37154,1.37154,1.37134,1.37147,53100000.0
2006-02-10 00:37:00,1.3716,1.37169,1.37154,1.37154,29400000.0
2006-02-10 00:38:00,1.37157,1.37167,1.37147,1.37152,44400000.0
2006-02-10 00:39:00,1.37165,1.37189,1.37153,1.37162,66900002.0
2006-02-10 00:40:00,1.37163,1.37173,1.37153,1.37173,32600000.0
2006-02-10 00:41:00,1.37178,1.37187,1.37156,1.37176,35400000.0
2006-02-10 00:42:00,1.37176,1.37185,1.37172,1.37172,18400000.0
2006-02-10 00:43:00,1.37151,1.37179,1.37127,1.37179,28200000.0
2006-02-10 00:44:00,1.37181,1.37185,1.3717,1.3718,37600000.0
2006-02-10 00:45:00,1.37186,1.37186,1.37161,1.37173,43900000.0
2006-02-10 00:46:00,1.37183,1.37191,1.37173,1.37191,40900000.0
2006-02-10 00:47:00,1.37181,1.37186,1.37167,1.37175,39400000.0
2006-02-10 00:48:00,1.37156,1.37194,1.37156,1.37176,27800000.0
2006-02-10 00:49:00,1.37182,1.37186,1.37157,1.3718,37200000.0
2006-02-10 00:50:00,1.37183,1.37201,1.37174,1.37191,54300001.0
2006-02-10 00:51:00,1.37186,1.37196,1.37174,1.37191,50000001.0
2006-02-10 00:52:00,1.37176,1.37191,1.37171,1.37191,36400000.0
2006-02-10 00:53:00,1.3717,1.37193,1.3717,1.37189,47000000.0
2006-02-10 00:54:00,1.37141,1.37189,1.37141,1.37189,28400000.0
2006-02-10 00:55:00,1.37194,1.37194,1.37149,1.37182,29600000.0
2006-02-10 00:56:00,1.37186,1.37199,1.37181,1.37187,44600000.0
2006-02-10 00:57:00,1.37199,1.37202,1.37179,1.37179,23600000.0
2006-02-10 00:58:00,1.37206,1.37214,1.37193,1.37201,32600000.0
2006-02-10 00:59:00,1.37214,1.37214,1.37199,1.37214,42400000.0
2006-02-10 01:00:00,1.37214,1.37218,1.37196,1.37203,35600000.0
2006-02-10 01:01:00,1.37205,1.37219,1.37193,1.372,40500000.0
2006-02-10 01:02:00,1.37223,1.37261,1.37201,1.37201,51200000.0
2006-02-10 01:03:00,1.37241,1.37248,1.37218,1.37233,50300000.0
2006-02-10 01:04:00,1.37235,1.37246,1.37233,1.37235,44800000.0
2006-02-10 01:05:00,1.3724,1.37248,1.37228,1.37235,39000000.0
2006-02-10 01:06:00,1.37246,1.37246,1.37221,1.37243,73400000.0
2006-02-10 01:07:00,1.37243,1.37248,1.37221,1.37233,50600000.0
2006-02-10 01:08:00,1.37243,1.37248,1.37205,1.37205,34000000.0
2006-02-10 01:09:00,1.37247,1.37256,1.37231,1.37256,29800000.0
2006-02-10 01:10:00,1.37264,1.37272,1.37234,1.37257,37600000.0
2006-02-10 01:11:00,1.37247,1.37273,1.37247,1.37273,26000000.0
2006-02-10 01:12:00,1.37265,1.37295,1.37248,1.37282,30400000.0
2006-02-10 01:13:00,1.37309,1.37338,1.37287,1.37338,54000000.0
2006-02-10 01:14:00,1.37321,1.37333,1.37302,1.37321,20400000.0
2006-02-10 01:15:00,1.37327,1.37332,1.37299,1.37327,42400000.0
2006-02-10 01:16:00,1.37322,1.37339,1.37312,1.37339,63600000.0
2006-02-10 01:17:00,1.37319,1.37319,1.37285,1.373,47600000.0
2006-02-10 01:18:00,1.37297,1.3732,1.3728,1.37315,27600000.0
2006-02-10 01:19:00,1.37301,1.37314,1.37293,1.37298,53800001.0
2006-02-10 01:20:00,1.37301,1.37301,1.37247,1.37299,33800000.0
2006-02-10 01:21:00,1.37276,1.37308,1.37276,1.37305,32600000.0
2006-02-10 01:22:00,1.37308,1.37308,1.37275,1.37297,40100000.0
2006-02-10 01:23:00,1.37291,1.37291,1.37261,1.37261,25400000.0
2006-02-10 01:24:00,1.37294,1.37302,1.37282,1.37297,32800000.0
2006-02-10 01:25:00,1.37289,1.37302,1.37262,1.37289,47800000.0
2006-02-10 01:26:00,1.37279,1.37302,1.37277,1.37292,29200000.0
2006-02-10 01:27:00,1.37289,1.37322,1.37286,1.37322,25600000.0
2006-02-10 01:28:00,1.37315,1.3733,1.37292,1.37321,36400000.0
2006-02-10 01:29:00,1.37328,1.37328,1.37317,1.37317,23400000.0
2006-02-10 01:30:00,1.37324,1.37324,1.37263,1.37294,57600000.0
2006-02-10 01:31:00,1.37284,1.37316,1.37284,1.37316,44800000.0
2006-02-10 01:32:00,1.37315,1.37332,1.37305,1.3732,42800000.0
2006-02-10 01:33:00,1.37329,1.37338,1.37319,1.37337,32600000.0
2006-02-10 01:34:00,1.37335,1.37342,1.37293,1.37334,33300000.0
2006-02-10 01:35:00,1.37332,1.37344,1.37306,1.37306,61500001.0
2006-02-10 01:36:00,1.3733,1.37356,1.3733,1.3734,22000000.0
2006-02-10 01:37:00,1.37346,1.37359,1.37319,1.37358,32700000.0
2006-02-10 01:38:00,1.37356,1.37372,1.37337,1.37356,30000000.0
2006-02-10 01:39:00,1.37334,1.37346,1.37302,1.37337,52000000.0
2006-02-10 01:40:00,1.37331,1.37342,1.37326,1.37336,39500000.0
2006-02-10 01:41:00,1.3734,1.3736,1.3733,1.37336,53300000.0
2006-02-10 01:42:00,1.37353,1.37353,1.37326,1.37344,45000000.0
2006-02-10 01:43:00,1.3735,1.3735,1.3729,1.3733,23600000.0
2006-02-10 01:44:00,1.37332,1.37332,1.37299,1.37327,30400000.0
2006-02-10 01:45:00,1.37327,1.37344,1.37322,1.37337,44000001.0
2006-02-10 01:46:00,1.37337,1.37354,1.37324,1.37336,35900000.0
2006-02-10 01:47:00,1.37337,1.37352,1.37324,1.37324,21000000.0
2006-02-10 01:48:00,1.37339,1.37349,1.37304,1.37304,38000000.0
2006-02-10 01:49:00,1.37338,1.37354,1.37292,1.37336,25800000.0
2006-02-10 01:50:00,1.37337,1.37352,1.37302,1.37346,29600000.0
2006-02-10 01:51:00,1.37336,1.37336,1.37317,1.37317,37200000.0
2006-02-10 01:52:00,1.3734,1.37375,1.37337,1.3735,41900000.0
2006-02-10 01:53:00,1.37374,1.37424,1.37374,1.37411,60400001.0
2006-02-10 01:54:00,1.37409,1.37409,1.37391,1.37405,45800000.0
2006-02-10 01:55:00,1.37424,1.37495,1.37424,1.37464,39600001.0
2006-02-10 01:56:00,1.37481,1.37481,1.37448,1.37448,52200000.0
2006-02-10 01:57:00,1.37449,1.37468,1.37436,1.37468,43500000.0
2006-02-10 01:58:00,1.37464,1.37469,1.37425,1.37439,45000000.0
2006-02-10 01:59:00,1.3747,1.37481,1.37468,1.37475,64300001.0
2006-02-10 02:00:00,1.37471,1.37511,1.37471,1.37498,34200000.0
2006-02-10 02:01:00,1.37495,1.37495,1.37456,1.37456,50800000.0
2006-02-10 02:02:00,1.37455,1.37585,1.37455,1.37572,120800002.0
2006-02-10 02:03:00,1.37582,1.37582,1.37548,1.37571,72500000.0
2006-02-10 02:04:00,1.3756,1.37572,1.37514,1.37514,50100000.0
2006-02-10 02:05:00,1.37454,1.37454,1.37416,1.37425,48000000.0
2006-02-10 02:06:00,1.37451,1.37479,1.37424,1.37479,84000000.0
2006-02-10 02:07:00,1.3749,1.37508,1.37445,1.37452,210100000.0
2006-02-10 02:08:00,1.37402,1.37408,1.37399,1.37399,34600000.0
2006-02-10 02:09:00,1.37385,1.37423,1.37344,1.37365,232800000.0
2006-02-10 02:10:00,1.37327,1.3737,1.37313,1.37353,146600001.0
2006-02-10 02:11:00,1.37342,1.37352,1.37338,1.37351,36600000.0
2006-02-10 02:12:00,1.37352,1.37368,1.37352,1.37368,41800000.0
2006-02-10 02:13:00,1.37375,1.37386,1.37375,1.37385,30400000.0
2006-02-10 02:14:00,1.37393,1.37393,1.37355,1.37383,160300000.0
2006-02-10 02:15:00,1.37369,1.37379,1.37352,1.37358,271500002.0
2006-02-10 02:16:00,1.37401,1.3741,1.37382,1.37404,42600000.0
2006-02-10 02:17:00,1.37368,1.37417,1.3735,1.37365,179000000.0
2006-02-10 02:18:00,1.37369,1.37386,1.3732,1.37357,31600000.0
2006-02-10 02:19:00,1.37356,1.37358,1.3733,1.37342,33400000.0
2006-02-10 02:20:00,1.37368,1.37387,1.37361,1.37387,43600000.0
2006-02-10 02:21:00,1.37369,1.37402,1.3736,1.37402,64400002.0
2006-02-10 02:22:00,1.37376,1.37384,1.37376,1.37381,34800001.0
2006-02-10 02:23:00,1.37404,1.37414,1.37389,1.37389,40200000.0
2006-02-10 02:24:00,1.3735,1.3735,1.37304,1.37321,31000000.0
2006-02-10 02:25:00,1.37339,1.37355,1.37315,1.37339,111400000.0
2006-02-10 02:26:00,1.37347,1.37397,1.37347,1.37383,79800000.0
2006-02-10 02:27:00,1.37385,1.37385,1.37361,1.37363,48200000.0
2006-02-10 02:28:00,1.3736,1.37378,1.3734,1.37375,44200000.0
2006-02-10 02:29:00,1.37393,1.37401,1.37356,1.37401,52200000.0
2006-02-10 02:30:00,1.3742,1.3742,1.37383,1.37402,31300000.0
2006-02-10 02:31:00,1.3738,1.37384,1.37365,1.37365,53200000.0
2006-02-10 02:32:00,1.37383,1.37391,1.37363,1.3738,34200000.0
2006-02-10 02:33:00,1.37346,1.37346,1.37326,1.3733,224500000.0
2006-02-10 02:34:00,1.37354,1.37361,1.37314,1.37361,46800000.0
2006-02-10 02:35:00,1.37379,1.37379,1.37323,1.37336,80500001.0
2006-02-10 02:36:00,1.37357,1.37357,1.37327,1.37334,18000000.0
2006-02-10 02:37:00,1.37289,1.37289,1.3724,1.3724,84800000.0
2006-02-10 02:38:00,1.37215,1.37217,1.37185,1.37185,27600000.0
2006-02-10 02:39:00,1.37208,1.37229,1.37208,1.37229,29000000.0
2006-02-10 02:40:00,1.37246,1.37261,1.37225,1.37228,49400000.0
2006-02-10 02:41:00,1.37223,1.37236,1.3722,1.3722,37600000.0
2006-02-10 02:42:00,1.37227,1.37227,1.37206,1.3721,27000000.0
2006-02-10 02:43:00,1.37204,1.37205,1.37194,1.372,37800000.0
2006-02-10 02:44:00,1.37194,1.3722,1.37192,1.3722,58800001.0
2006-02-10 02:45:00,1.37168,1.37203,1.37168,1.37197,30000000.0
2006-02-10 02:46:00,1.37164,1.37166,1.37143,1.37146,150100000.0
2006-02-10 02:47:00,1.37198,1.37241,1.37166,1.37231,195100000.0
2006-02-10 02:48:00,1.37209,1.37209,1.37185,1.37201,101300000.0
2006-02-10 02:49:00,1.37184,1.37224,1.37157,1.37182,58500000.0
2006-02-10 02:50:00,1.37204,1.37221,1.37176,1.37221,122200000.0
2006-02-10 02:51:00,1.3719,1.372,1.37175,1.37193,80300001.0
2006-02-10 02:52:00,1.37215,1.37222,1.37195,1.37211,27700000.0
2006-02-10 02:53:00,1.37226,1.37231,1.37196,1.37211,41400000.0
2006-02-10 02:54:00,1.37216,1.3724,1.37203,1.37203,34600000.0
2006-02-10 02:55:00,1.37204,1.37217,1.37179,1.37196,37800000.0
2006-02-10 02:56:00,1.37188,1.37193,1.37185,1.37188,79100000.0
2006-02-10 02:57:00,1.37172,1.37172,1.37158,1.37164,42900000.0
2006-02-10 02:58:00,1.3718,1.37199,1.3718,1.37191,61600000.0
2006-02-10 02:59:00,1.37197,1.37218,1.37197,1.37207,68600000.0
2006-02-10 03:00:00,1.3722,1.37235,1.37216,1.37228,114700000.0
2006-02-10 03:01:00,1.37239,1.37253,1.37239,1.37245,39800000.0
2006-02-10 03:02:00,1.37221,1.37221,1.37202,1.37209,47800000.0
2006-02-10 03:03:00,1.37201,1.37216,1.37199,1.37212,95800002.0
2006-02-10 03:04:00,1.37216,1.37251,1.37206,1.37212,57900000.0
2006-02-10 03:05:00,1.37212,1.37229,1.37208,1.37229,48200000.0
2006-02-10 03:06:00,1.37237,1.37242,1.37229,1.37242,41200000.0
2006-02-10 03:07:00,1.3725,1.37304,1.37229,1.37268,84900000.0
2006-02-10 03:08:00,1.37273,1.37276,1.37236,1.37236,50500000.0
2006-02-10 03:09:00,1.37257,1.37271,1.37224,1.37255,36500000.0
2006-02-10 03:10:00,1.37211,1.37259,1.37209,1.37259,23600000.0
2006-02-10 03:11:00,1.37231,1.37236,1.37231,1.37235,33900000.0
2006-02-10 03:12:00,1.37263,1.37278,1.37237,1.37263,36200000.0
2006-02-10 03:13:00,1.37223,1.3726,1.37223,1.37249,46200000.0
2006-02-10 03:14:00,1.37234,1.37252,1.37205,1.37231,44600000.0
2006-02-10 03:15:00,1.37196,1.37239,1.37196,1.37234,38200000.0
2006-02-10 03:16:00,1.37221,1.37251,1.37199,1.37251,48600000.0
2006-02-10 03:17:00,1.37259,1.37264,1.37216,1.37259,79300000.0
2006-02-10 03:18:00,1.37246,1.37246,1.37212,1.37244,30800000.0
2006-02-10 03:19:00,1.37248,1.37248,1.37224,1.37237,44600000.0
2006-02-10 03:20:00,1.37183,1.37233,1.37181,1.37233,65400000.0
2006-02-10 03:21:00,1.37215,1.37229,1.37213,1.37213,49900000.0
2006-02-10 03:22:00,1.37216,1.37229,1.37211,1.37224,56800000.0
2006-02-10 03:23:00,1.37232,1.37245,1.37231,1.37239,74800000.0
2006-02-10 03:24:00,1.37244,1.37247,1.37241,1.37242,100500002.0
2006-02-10 03:25:00,1.3729,1.3729,1.37253,1.37256,42400000.0
2006-02-10 03:26:00,1.37246,1.37256,1.37241,1.37251,109300000.0
2006-02-10 03:27:00,1.37252,1.37258,1.37238,1.37254,65800000.0
2006-02-10 03:28:00,1.37253,1.37259,1.37247,1.37247,48100000.0
2006-02-10 03:29:00,1.3722,1.3723,1.37219,1.37222,74500000.0
2006-02-10 03:30:00,1.37215,1.37215,1.37184,1.37205,71900000.0
2006-02-10 03:31:00,1.37156,1.37239,1.37156,1.37239,25200000.0
2006-02-10 03:32:00,1.37192,1.37207,1.37182,1.37188,22800000.0
2006-02-10 03:33:00,1.37169,1.37184,1.37158,1.37158,40700000.0
2006-02-10 03:34:00,1.37151,1.37164,1.37107,1.37116,40000000.0
2006-02-10 03:35:00,1.37127,1.37127,1.37075,1.3709,81500000.0
2006-02-10 03:36:00,1.37086,1.37116,1.37068,1.37111,41500000.0
2006-02-10 03:37:00,1.37113,1.37121,1.37089,1.37111,42200000.0
2006-02-10 03:38:00,1.37112,1.37124,1.37097,1.37119,42100000.0
2006-02-10 03:39:00,1.37091,1.37108,1.37091,1.37094,78600000.0
2006-02-10 03:40:00,1.3709,1.37173,1.37088,1.37138,121700000.0
2006-02-10 03:41:00,1.37121,1.37134,1.37118,1.37123,64800000.0
2006-02-10 03:42:00,1.37118,1.37142,1.37118,1.37142,75400000.0
2006-02-10 03:43:00,1.37136,1.37151,1.37136,1.37151,21900000.0
2006-02-10 03:44:00,1.37128,1.37141,1.37116,1.37127,62100000.0
2006-02-10 03:45:00,1.37125,1.37148,1.37117,1.37148,61500000.0
2006-02-10 03:46:00,1.37113,1.37117,1.371,1.371,41200000.0
2006-02-10 03:47:00,1.37102,1.37119,1.37102,1.37102,29000000.0
2006-02-10 03:48:00,1.37135,1.37145,1.37115,1.3713,25600000.0
2006-02-10 03:49:00,1.37142,1.37145,1.37125,1.37125,43600000.0
2006-02-10 03:50:00,1.37144,1.37195,1.37144,1.37164,84800000.0
2006-02-10 03:51:00,1.37191,1.37197,1.37168,1.37168,46900000.0
2006-02-10 03:52:00,1.37159,1.37159,1.37113,1.37122,80700000.0
2006-02-10 03:53:00,1.37122,1.37146,1.37116,1.3714,58200001.0
2006-02-10 03:54:00,1.37146,1.37186,1.37141,1.37141,32900000.0
2006-02-10 03:55:00,1.37166,1.37185,1.37145,1.37185,22200000.0
2006-02-10 03:56:00,1.3719,1.37205,1.37188,1.37188,19800000.0
2006-02-10 03:57:00,1.37127,1.37139,1.37122,1.37132,134200000.0
2006-02-10 03:58:00,1.37127,1.37205,1.37127,1.37129,194700000.0
2006-02-10 03:59:00,1.37162,1.37186,1.37159,1.37169,137100000.0
2006-02-10 04:00:00,1.37166,1.37166,1.37137,1.37137,66000001.0
2006-02-10 04:01:00,1.37131,1.37176,1.37121,1.37176,163200002.0
2006-02-10 04:02:00,1.3718,1.37194,1.37153,1.37153,146700000.0
2006-02-10 04:03:00,1.37168,1.37168,1.3714,1.37161,95600000.0
2006-02-10 04:04:00,1.37145,1.37159,1.37141,1.37153,117000000.0
2006-02-10 04:05:00,1.37153,1.37225,1.37153,1.37219,212600001.0
2006-02-10 04:06:00,1.37173,1.3722,1.37173,1.37188,176900000.0
2006-02-10 04:07:00,1.37179,1.3719,1.37164,1.37164,172200001.0
2006-02-10 04:08:00,1.37189,1.37198,1.37187,1.37187,19800000.0
2006-02-10 04:09:00,1.37188,1.37188,1.3716,1.37174,36600000.0
2006-02-10 04:10:00,1.37166,1.37171,1.37145,1.37163,116300000.0
2006-02-10 04:11:00,1.37159,1.37159,1.37121,1.3713,59700000.0
2006-02-10 04:12:00,1.37119,1.37127,1.37119,1.37122,56200000.0
2006-02-10 04:13:00,1.3712,1.37137,1.37117,1.37119,71800001.0
2006-02-10 04:14:00,1.37122,1.3713,1.37117,1.3713,91700000.0
2006-02-10 04:15:00,1.37132,1.37155,1.37129,1.37149,63800000.0
2006-02-10 04:16:00,1.37155,1.37161,1.3712,1.37132,97100000.0
2006-02-10 04:17:00,1.37135,1.3714,1.37127,1.37139,26800000.0
2006-02-10 04:18:00,1.37127,1.37142,1.37122,1.37127,178600000.0
2006-02-10 04:19:00,1.37127,1.37134,1.37124,1.37132,61600000.0
2006-02-10 04:20:00,1.37122,1.37132,1.37105,1.37105,179200000.0
2006-02-10 04:21:00,1.37108,1.37125,1.37108,1.37116,38400000.0
2006-02-10 04:22:00,1.37122,1.37159,1.37117,1.37159,35000000.0
2006-02-10 04:23:00,1.37117,1.37122,1.37117,1.37117,34100000.0
2006-02-10 04:24:00,1.37142,1.3715,1.3714,1.37145,147400000.0
2006-02-10 04:25:00,1.37143,1.3719,1.3714,1.37165,192300000.0
2006-02-10 04:26:00,1.37175,1.37184,1.37162,1.37165,144000000.0
2006-02-10 04:27:00,1.37162,1.37173,1.37156,1.37165,74500000.0
2006-02-10 04:28:00,1.3716,1.37165,1.37155,1.37155,58600001.0
2006-02-10 04:29:00,1.37148,1.37198,1.37148,1.37165,88200000.0
2006-02-10 04:30:00,1.37127,1.37173,1.37127,1.37136,92300000.0
2006-02-10 04:31:00,1.37136,1.37152,1.37117,1.37143,32800000.0
2006-02-10 04:32:00,1.37152,1.37152,1.37143,1.37145,28200000.0
2006-02-10 04:33:00,1.37153,1.37156,1.37138,1.37147,43200000.0
2006-02-10 04:34:00,1.37145,1.37146,1.3713,1.37135,48400000.0
2006-02-10 04:35:00,1.37129,1.37168,1.37129,1.3716,41600000.0
2006-02-10 04:36:00,1.3718,1.37188,1.37115,1.37177,161900000.0
2006-02-10 04:37:00,1.37174,1.37188,1.37141,1.37161,115800000.0
2006-02-10 04:38:00,1.37159,1.37159,1.37146,1.37154,38200001.0
2006-02-10 04:39:00,1.37136,1.3715,1.3712,1.3712,77200000.0
2006-02-10 04:40:00,1.37114,1.37147,1.37114,1.37147,40000000.0
2006-02-10 04:41:00,1.37131,1.37161,1.37128,1.37131,65400001.0
2006-02-10 04:42:00,1.37116,1.37135,1.37116,1.37118,61000000.0
2006-02-10 04:43:00,1.37097,1.37097,1.37092,1.37094,40600000.0
2006-02-10 04:44:00,1.37095,1.37161,1.37095,1.37161,27600000.0
2006-02-10 04:45:00,1.37183,1.37197,1.37158,1.3717,39800000.0
2006-02-10 04:46:00,1.3714,1.37149,1.37136,1.3714,64900000.0
2006-02-10 04:47:00,1.37142,1.37185,1.3714,1.37185,80200000.0
2006-02-10 04:48:00,1.37155,1.37171,1.37155,1.37166,69200000.0
2006-02-10 04:49:00,1.37158,1.37185,1.37132,1.37132,74600000.0
2006-02-10 04:50:00,1.37175,1.37187,1.37167,1.3718,36000000.0
2006-02-10 04:51:00,1.37152,1.37152,1.37152,1.37152,40800001.0
2006-02-10 04:52:00,1.37153,1.37189,1.37142,1.37168,61600000.0
2006-02-10 04:53:00,1.37154,1.37179,1.37144,1.37154,49400000.0
2006-02-10 04:54:00,1.37124,1.37151,1.37119,1.37119,31700000.0
2006-02-10 04:55:00,1.37152,1.37181,1.37125,1.37181,30200000.0
2006-02-10 04:56:00,1.37165,1.37196,1.37165,1.37178,24400000.0
2006-02-10 04:57:00,1.37162,1.37212,1.3716,1.37163,57400000.0
2006-02-10 04:58:00,1.37161,1.37203,1.37157,1.37191,31400000.0
2006-02-10 04:59:00,1.37187,1.37203,1.37182,1.37186,98200000.0
2006-02-10 05:00:00,1.37221,1.37236,1.37215,1.37227,37400000.0
2006-02-10 05:01:00,1.37213,1.37238,1.37213,1.37238,38500000.0
2006-02-10 05:02:00,1.37224,1.37229,1.37203,1.37228,34100000.0
2006-02-10 05:03:00,1.37208,1.37233,1.37203,1.3721,159900000.0
2006-02-10 05:04:00,1.37199,1.37202,1.37194,1.37202,216100001.0
2006-02-10 05:05:00,1.37202,1.37205,1.37192,1.37199,160900000.0
2006-02-10 05:06:00,1.37188,1.3719,1.37168,1.3719,182700001.0
2006-02-10 05:07:00,1.3718,1.37219,1.3718,1.37193,261900000.0
2006-02-10 05:08:00,1.37216,1.37221,1.37201,1.37203,317100000.0
2006-02-10 05:09:00,1.37194,1.37226,1.37191,1.37194,198100000.0
2006-02-10 05:10:00,1.37196,1.37206,1.37184,1.37206,241600001.0
2006-02-10 05:11:00,1.37202,1.37212,1.37192,1.37197,128000001.0
2006-02-10 05:12:00,1.37195,1.37197,1.37185,1.3719,125900001.0
2006-02-10 05:13:00,1.37197,1.37222,1.37197,1.37202,140200001.0
2006-02-10 05:14:00,1.37197,1.37202,1.37192,1.37195,237100001.0
2006-02-10 05:15:00,1.37207,1.37219,1.37197,1.37212,31600000.0
2006-02-10 05:16:00,1.37198,1.37209,1.37187,1.37192,207100000.0
2006-02-10 05:17:00,1.37187,1.37208,1.37171,1.37208,191000002.0
2006-02-10 05:18:00,1.37203,1.37203,1.37178,1.37193,227300000.0
2006-02-10 05:19:00,1.3717,1.37199,1.37162,1.3717,322200000.0
2006-02-10 05:20:00,1.37174,1.37199,1.37173,1.37184,240100000.0
2006-02-10 05:21:00,1.37181,1.37229,1.37173,1.37187,333600001.0
2006-02-10 05:22:00,1.37199,1.37206,1.37191,1.37196,243800000.0
2006-02-10 05:23:00,1.37189,1.37205,1.37188,1.37201,115400000.0
2006-02-10 05:24:00,1.37194,1.37199,1.37191,1.37194,152700000.0
2006-02-10 05:25:00,1.37211,1.37228,1.37191,1.37196,240400000.0
2006-02-10 05:26:00,1.37196,1.37199,1.37191,1.37196,140300001.0
2006-02-10 05:27:00,1.37221,1.37226,1.37191,1.37216,202400000.0
2006-02-10 05:28:00,1.37204,1.37214,1.37179,1.37204,226300000.0
2006-02-10 05:29:00,1.37199,1.37209,1.37181,1.37189,265600002.0
2006-02-10 05:30:00,1.37189,1.37209,1.37179,1.37181,200700001.0
2006-02-10 05:31:00,1.37177,1.37222,1.37177,1.37207,90700000.0
2006-02-10 05:32:00,1.37229,1.3725,1.37226,1.37243,172000000.0
2006-02-10 05:33:00,1.37237,1.37237,1.37213,1.37218,172600000.0
2006-02-10 05:34:00,1.37216,1.37245,1.37207,1.37207,237500001.0
2006-02-10 05:35:00,1.37226,1.37233,1.37218,1.37228,31700000.0
2006-02-10 05:36:00,1.37205,1.37221,1.37203,1.37208,166200000.0
2006-02-10 05:37:00,1.37209,1.37228,1.37209,1.37216,206600001.0
2006-02-10 05:38:00,1.37234,1.37257,1.37226,1.37257,160600000.0
2006-02-10 05:39:00,1.37267,1.3728,1.37259,1.37272,165700000.0
2006-02-10 05:40:00,1.37246,1.37273,1.37238,1.37263,196900000.0
2006-02-10 05:41:00,1.37261,1.3729,1.37252,1.37254,103800001.0
2006-02-10 05:42:00,1.37261,1.37272,1.37252,1.37259,284300000.0
2006-02-10 05:43:00,1.37245,1.37255,1.37244,1.37245,98000000.0
2006-02-10 05:44:00,1.3725,1.37267,1.37242,1.37247,106400000.0
2006-02-10 05:45:00,1.37278,1.37308,1.37276,1.37285,105600000.0
2006-02-10 05:46:00,1.37291,1.37307,1.37283,1.37291,212700000.0
2006-02-10 05:47:00,1.37274,1.37279,1.37259,1.37276,217400000.0
2006-02-10 05:48:00,1.37259,1.3729,1.37255,1.37278,242700000.0
2006-02-10 05:49:00,1.37285,1.37306,1.37274,1.37274,227100000.0
2006-02-10 05:50:00,1.37274,1.37317,1.37274,1.37292,317800000.0
2006-02-10 05:51:00,1.37303,1.37315,1.37294,1.37294,151400001.0
2006-02-10 05:52:00,1.37292,1.37314,1.37287,1.37314,155700000.0
2006-02-10 05:53:00,1.37309,1.37319,1.37294,1.37294,103800000.0
2006-02-10 05:54:00,1.37305,1.37322,1.37289,1.37305,206700002.0
2006-02-10 05:55:00,1.37288,1.37302,1.37269,1.37275,205100000.0
2006-02-10 05:56:00,1.3728,1.37301,1.3727,1.37273,112400000.0
2006-02-10 05:57:00,1.37275,1.37312,1.37275,1.37312,175900000.0
2006-02-10 05:58:00,1.37327,1.37332,1.37315,1.37315,159100001.0
2006-02-10 05:59:00,1.37331,1.37337,1.37322,1.37324,91900000.0
2006-02-10 06:00:00,1.37323,1.37323,1.37303,1.3732,227200000.0
2006-02-10 06:01:00,1.37322,1.37322,1.37297,1.373,129600000.0
2006-02-10 06:02:00,1.37298,1.37315,1.37295,1.37302,286900001.0
2006-02-10 06:03:00,1.37307,1.37307,1.37291,1.37298,55700001.0
2006-02-10 06:04:00,1.3728,1.37282,1.37272,1.3728,131600000.0
2006-02-10 06:05:00,1.37279,1.37282,1.37258,1.37259,427400001.0
2006-02-10 06:06:00,1.37259,1.37275,1.37257,1.37258,85700000.0
2006-02-10 06:07:00,1.37259,1.37262,1.37237,1.37257,325900000.0
2006-02-10 06:08:00,1.37239,1.37267,1.37237,1.37255,520200000.0
2006-02-10 06:09:00,1.37237,1.37286,1.37235,1.37255,451300001.0
2006-02-10 06:10:00,1.37274,1.37289,1.37263,1.37263,310100000.0
2006-02-10 06:11:00,1.37262,1.37269,1.37251,1.37261,391200002.0
2006-02-10 06:12:00,1.37259,1.37284,1.37254,1.37279,272800001.0
2006-02-10 06:13:00,1.37277,1.37301,1.37267,1.37267,305100000.0
2006-02-10 06:14:00,1.37274,1.37279,1.37249,1.37259,354600001.0
2006-02-10 06:15:00,1.37249,1.37259,1.37242,1.37259,169900001.0
2006-02-10 06:16:00,1.37265,1.37286,1.37257,1.37286,224600002.0
2006-02-10 06:17:00,1.37272,1.37279,1.37254,1.37254,158100001.0
2006-02-10 06:18:00,1.37261,1.37275,1.37253,1.37253,217700000.0
2006-02-10 06:19:00,1.37261,1.37278,1.37261,1.37266,173000000.0
2006-02-10 06:20:00,1.37261,1.3729,1.37261,1.37272,266400001.0
2006-02-10 06:21:00,1.37288,1.373,1.37279,1.37293,260700000.0
2006-02-10 06:22:00,1.37288,1.37314,1.37282,1.37284,230100000.0
2006-02-10 06:23:00,1.37269,1.37287,1.37267,1.3728,307700001.0
2006-02-10 06:24:00,1.37283,1.37293,1.37271,1.3729,361600000.0
2006-02-10 06:25:00,1.3729,1.37301,1.37286,1.37293,197300000.0
2006-02-10 06:26:00,1.37283,1.37298,1.37278,1.37292,367300002.0
2006-02-10 06:27:00,1.37286,1.37293,1.37278,1.37288,320700000.0
2006-02-10 06:28:00,1.37293,1.37308,1.37281,1.37293,347500000.0
2006-02-10 06:29:00,1.37289,1.37295,1.37277,1.37281,82400000.0
2006-02-10 06:30:00,1.37277,1.37303,1.37273,1.37276,263200000.0
2006-02-10 06:31:00,1.37279,1.37286,1.37266,1.37278,135400000.0
2006-02-10 06:32:00,1.37274,1.37284,1.37272,1.37278,147000000.0
2006-02-10 06:33:00,1.37282,1.37311,1.37279,1.37291,223300000.0
2006-02-10 06:34:00,1.37287,1.37297,1.37277,1.37292,195200000.0
2006-02-10 06:35:00,1.37277,1.37302,1.37275,1.37277,113200001.0
2006-02-10 06:36:00,1.37265,1.37275,1.37265,1.37265,61800000.0
2006-02-10 06:37:00,1.37265,1.37273,1.37262,1.37267,211800000.0
2006-02-10 06:38:00,1.37268,1.3729,1.37265,1.37267,151700000.0
2006-02-10 06:39:00,1.37275,1.37283,1.37268,1.37271,37000000.0
2006-02-10 06:40:00,1.37275,1.37275,1.37251,1.37266,129700000.0
2006-02-10 06:41:00,1.37267,1.37278,1.3726,1.37277,183700000.0
2006-02-10 06:42:00,1.37282,1.37282,1.37254,1.37271,314400001.0
2006-02-10 06:43:00,1.37265,1.37272,1.3726,1.37268,131800000.0
2006-02-10 06:44:00,1.37271,1.3728,1.37264,1.3727,303300001.0
2006-02-10 06:45:00,1.37276,1.37281,1.37266,1.37281,306600001.0
2006-02-10 06:46:00,1.37276,1.37284,1.37269,1.37276,258000001.0
2006-02-10 06:47:00,1.37276,1.37284,1.37266,1.37279,242600000.0
2006-02-10 06:48:00,1.37263,1.37286,1.37261,1.37276,49800000.0
2006-02-10 06:49:00,1.37271,1.37296,1.37263,1.37273,255000000.0
2006-02-10 06:50:00,1.37286,1.37301,1.37278,1.37283,35200000.0
2006-02-10 06:51:00,1.37303,1.37303,1.37261,1.37288,45900000.0
2006-02-10 06:52:00,1.37274,1.37287,1.37266,1.37266,274300001.0
2006-02-10 06:53:00,1.37267,1.37294,1.37266,1.37279,254100000.0
2006-02-10 06:54:00,1.37285,1.37308,1.37276,1.37283,490800001.0
2006-02-10 06:55:00,1.37285,1.37303,1.37278,1.37287,338300000.0
2006-02-10 06:56:00,1.37298,1.37298,1.37288,1.37288,35200000.0
2006-02-10 06:57:00,1.37293,1.37298,1.3729,1.37291,84600000.0
2006-02-10 06:58:00,1.37291,1.37302,1.3728,1.37296,284300001.0
2006-02-10 06:59:00,1.37281,1.37307,1.37278,1.37286,323900000.0
2006-02-10 07:00:00,1.37301,1.37318,1.37292,1.37303,131500000.0
2006-02-10 07:01:00,1.37291,1.37322,1.37291,1.37315,290400001.0
2006-02-10 07:02:00,1.37311,1.37326,1.37301,1.37311,398700000.0
2006-02-10 07:03:00,1.37325,1.37332,1.37317,1.37325,148600000.0
2006-02-10 07:04:00,1.37325,1.37335,1.37317,1.37325,325100002.0
2006-02-10 07:05:00,1.37335,1.37335,1.37319,1.37325,141300001.0
2006-02-10 07:06:00,1.37324,1.37329,1.37305,1.37323,227100002.0
2006-02-10 07:07:00,1.37328,1.3733,1.37305,1.37309,199200000.0
2006-02-10 07:08:00,1.3731,1.37327,1.37303,1.37319,272300001.0
2006-02-10 07:09:00,1.37323,1.37323,1.37305,1.37317,216900000.0
2006-02-10 07:10:00,1.37331,1.37331,1.37309,1.37319,431700002.0
2006-02-10 07:11:00,1.37321,1.37331,1.37314,1.37324,319800000.0
2006-02-10 07:12:00,1.37312,1.37334,1.37308,1.37319,263200000.0
2006-02-10 07:13:00,1.37311,1.37311,1.3728,1.37285,274600001.0
2006-02-10 07:14:00,1.3728,1.37287,1.37264,1.37276,477600000.0
2006-02-10 07:15:00,1.37303,1.37319,1.37283,1.37315,257900000.0
2006-02-10 07:16:00,1.37296,1.37319,1.37295,1.37319,181800000.0
2006-02-10 07:17:00,1.37313,1.37313,1.37285,1.37287,240300000.0
2006-02-10 07:18:00,1.37278,1.37301,1.37273,1.37296,425300001.0
2006-02-10 07:19:00,1.37298,1.37311,1.37283,1.37303,337900000.0
2006-02-10 07:20:00,1.3731,1.3731,1.37277,1.37287,472600002.0
2006-02-10 07:21:00,1.37293,1.37338,1.37289,1.3731,275700000.0
2006-02-10 07:22:00,1.37342,1.37367,1.3734,1.37348,343000000.0
2006-02-10 07:23:00,1.37344,1.37344,1.3731,1.37332,452900001.0
2006-02-10 07:24:00,1.37329,1.37346,1.37323,1.37329,298300001.0
2006-02-10 07:25:00,1.37338,1.37363,1.37334,1.37363,366200000.0
2006-02-10 07:26:00,1.37379,1.37433,1.37379,1.37424,295100000.0
2006-02-10 07:27:00,1.37421,1.37427,1.37396,1.37408,156500001.0
2006-02-10 07:28:00,1.37387,1.37387,1.37359,1.37366,287100001.0
2006-02-10 07:29:00,1.37376,1.37407,1.37363,1.37375,203800000.0
2006-02-10 07:30:00,1.37364,1.37409,1.37364,1.37378,590500001.0
2006-02-10 07:31:00,1.37402,1.37456,1.37402,1.37437,241800001.0
2006-02-10 07:32:00,1.37443,1.37463,1.37435,1.37457,462800001.0
2006-02-10 07:33:00,1.37481,1.37498,1.37467,1.37474,379000001.0
2006-02-10 07:34:00,1.37463,1.37463,1.374,1.37411,265000000.0
2006-02-10 07:35:00,1.37405,1.37409,1.37374,1.37388,239200001.0
2006-02-10 07:36:00,1.37404,1.3742,1.37394,1.37418,375000000.0
2006-02-10 07:37:00,1.37436,1.37463,1.37431,1.37445,201000001.0
2006-02-10 07:38:00,1.37425,1.37425,1.37401,1.37416,31200000.0
2006-02-10 07:39:00,1.37399,1.37402,1.37381,1.37384,373800001.0
2006-02-10 07:40:00,1.37382,1.37398,1.37358,1.37388,323100000.0
2006-02-10 07:41:00,1.37394,1.37416,1.37388,1.37412,638800001.0
2006-02-10 07:42:00,1.37412,1.37414,1.37395,1.3741,341200002.0
2006-02-10 07:43:00,1.37416,1.37461,1.37416,1.37461,195600000.0
2006-02-10 07:44:00,1.37484,1.37512,1.3745,1.37465,407700001.0
2006-02-10 07:45:00,1.37443,1.37443,1.3738,1.3739,378100002.0
2006-02-10 07:46:00,1.37376,1.37401,1.37359,1.37361,466800002.0
2006-02-10 07:47:00,1.37362,1.37371,1.37321,1.37328,671000001.0
2006-02-10 07:48:00,1.37317,1.37336,1.3731,1.37317,807800001.0
2006-02-10 07:49:00,1.37328,1.37345,1.37284,1.37284,651000005.0
2006-02-10 07:50:00,1.37269,1.37283,1.37224,1.37283,593100002.0
2006-02-10 07:51:00,1.37305,1.37305,1.37272,1.37302,656900001.0
2006-02-10 07:52:00,1.37301,1.3732,1.37289,1.37318,403100001.0
2006-02-10 07:53:00,1.37328,1.3735,1.37307,1.37311,605600003.0
2006-02-10 07:54:00,1.37311,1.37324,1.37299,1.37315,393600001.0
2006-02-10 07:55:00,1.37314,1.37327,1.37297,1.37298,325000000.0
2006-02-10 07:56:00,1.37292,1.37311,1.3728,1.37292,709700002.0
2006-02-10 07:57:00,1.37289,1.37325,1.37286,1.37301,605900001.0
2006-02-10 07:58:00,1.37309,1.37316,1.37286,1.37293,748000002.0
2006-02-10 07:59:00,1.37297,1.37314,1.37281,1.37287,401500000.0
2006-02-10 08:00:00,1.37282,1.37282,1.37256,1.37261,407400002.0
2006-02-10 08:01:00,1.37242,1.37278,1.37237,1.37253,503400002.0
2006-02-10 08:02:00,1.37253,1.37276,1.37251,1.37275,238600000.0
2006-02-10 08:03:00,1.3728,1.37307,1.37256,1.37279,459600000.0
2006-02-10 08:04:00,1.37273,1.37283,1.37232,1.3725,374500000.0
2006-02-10 08:05:00,1.37245,1.37245,1.37228,1.37228,307800000.0
2006-02-10 08:06:00,1.37255,1.37264,1.37231,1.3726,688600000.0
2006-02-10 08:07:00,1.37274,1.37324,1.37274,1.3731,493200001.0
2006-02-10 08:08:00,1.37304,1.37337,1.37304,1.37325,421000000.0
2006-02-10 08:09:00,1.37331,1.3737,1.37329,1.37338,532200001.0
2006-02-10 08:10:00,1.37339,1.37339,1.37284,1.37338,575900001.0
2006-02-10 08:11:00,1.3732,1.37324,1.37288,1.37309,230800000.0
2006-02-10 08:12:00,1.3731,1.37323,1.373,1.37316,429200002.0
2006-02-10 08:13:00,1.37327,1.37344,1.37321,1.37338,240200002.0
2006-02-10 08:14:00,1.37334,1.37346,1.37334,1.37336,137500002.0
2006-02-10 08:15:00,1.37334,1.37366,1.37334,1.3736,280600000.0
2006-02-10 08:16:00,1.37356,1.37364,1.37343,1.37343,261200000.0
2006-02-10 08:17:00,1.37337,1.37337,1.37297,1.37297,235800000.0
2006-02-10 08:18:00,1.37301,1.37322,1.373,1.37322,192400000.0
2006-02-10 08:19:00,1.37323,1.37338,1.37317,1.37336,338100000.0
2006-02-10 08:20:00,1.37332,1.3734,1.37313,1.37315,297600000.0
2006-02-10 08:21:00,1.37313,1.37331,1.37299,1.37322,528500000.0
2006-02-10 08:22:00,1.37322,1.37341,1.37322,1.37339,314000000.0
2006-02-10 08:23:00,1.37328,1.37341,1.37318,1.3732,270800000.0
2006-02-10 08:24:00,1.37322,1.37342,1.37299,1.37299,471900002.0
2006-02-10 08:25:00,1.37295,1.37295,1.37253,1.37253,605800001.0
2006-02-10 08:26:00,1.37248,1.37263,1.37236,1.37263,329900000.0
2006-02-10 08:27:00,1.37288,1.37304,1.37277,1.37292,420200002.0
2006-02-10 08:28:00,1.37292,1.37309,1.37285,1.37295,561800002.0
2006-02-10 08:29:00,1.37284,1.37295,1.37269,1.37274,477500003.0
2006-02-10 08:30:00,1.37281,1.37294,1.37273,1.37288,412600000.0
2006-02-10 08:31:00,1.37289,1.37289,1.37252,1.37266,248900000.0
2006-02-10 08:32:00,1.37249,1.37274,1.37244,1.37255,319900002.0
2006-02-10 08:33:00,1.37249,1.37256,1.37222,1.37222,180200000.0
2006-02-10 08:34:00,1.37232,1.37252,1.37219,1.37224,640900002.0
2006-02-10 08:35:00,1.37206,1.37211,1.37196,1.37206,523300000.0
2006-02-10 08:36:00,1.37211,1.37251,1.37205,1.37247,407300002.0
2006-02-10 08:37:00,1.37244,1.37249,1.37209,1.37209,303800000.0
2006-02-10 08:38:00,1.372,1.372,1.37167,1.37186,336000000.0
2006-02-10 08:39:00,1.37188,1.37211,1.37178,1.3719,607700000.0
2006-02-10 08:40:00,1.37192,1.37222,1.37192,1.37192,319100000.0
2006-02-10 08:41:00,1.37204,1.37213,1.37172,1.37198,464900000.0
2006-02-10 08:42:00,1.37202,1.37223,1.37194,1.37194,487500000.0
2006-02-10 08:43:00,1.372,1.37223,1.37184,1.37185,334600001.0
2006-02-10 08:44:00,1.37171,1.37183,1.37153,1.37156,503300001.0
2006-02-10 08:45:00,1.37159,1.37172,1.37131,1.37137,663400003.0
2006-02-10 08:46:00,1.37153,1.3717,1.37137,1.37148,795200002.0
2006-02-10 08:47:00,1.37176,1.3718,1.37161,1.37168,531800001.0
2006-02-10 08:48:00,1.37155,1.37187,1.37154,1.37181,361200002.0
2006-02-10 08:49:00,1.37178,1.37191,1.37159,1.3716,476200001.0
2006-02-10 08:50:00,1.37173,1.37176,1.37151,1.37166,572500001.0
2006-02-10 08:51:00,1.37161,1.37207,1.37157,1.37172,607500000.0
2006-02-10 08:52:00,1.37192,1.3722,1.37186,1.37202,564200002.0
2006-02-10 08:53:00,1.37214,1.37214,1.37169,1.3718,521400001.0
2006-02-10 08:54:00,1.37175,1.37185,1.37159,1.37171,699200001.0
2006-02-10 08:55:00,1.37182,1.37209,1.37171,1.37195,583000001.0
2006-02-10 08:56:00,1.37194,1.37214,1.37184,1.37194,581000002.0
2006-02-10 08:57:00,1.3719,1.37214,1.37168,1.37181,514400003.0
2006-02-10 08:58:00,1.37184,1.37205,1.37172,1.37192,435600002.0
2006-02-10 08:59:00,1.37196,1.37217,1.37195,1.37204,353600002.0
2006-02-10 09:00:00,1.37172,1.37172,1.37116,1.37116,411400000.0
2006-02-10 09:01:00,1.37103,1.37132,1.37096,1.37132,393100000.0
2006-02-10 09:02:00,1.37121,1.37144,1.37114,1.37125,638900001.0
2006-02-10 09:03:00,1.37139,1.37139,1.37109,1.37112,539600000.0
2006-02-10 09:04:00,1.37137,1.37153,1.37108,1.37115,617100000.0
2006-02-10 09:05:00,1.37099,1.37121,1.37086,1.37109,587300003.0
2006-02-10 09:06:00,1.371,1.37125,1.37086,1.37112,531700001.0
2006-02-10 09:07:00,1.37088,1.37103,1.37073,1.37079,338200001.0
2006-02-10 09:08:00,1.37078,1.3711,1.37078,1.37106,240000000.0
2006-02-10 09:09:00,1.37114,1.37139,1.37103,1.37127,266600000.0
2006-02-10 09:10:00,1.37139,1.37148,1.37122,1.37126,349800000.0
2006-02-10 09:11:00,1.37139,1.37178,1.37136,1.37158,567400001.0
2006-02-10 09:12:00,1.37163,1.37182,1.37148,1.37158,460000001.0
2006-02-10 09:13:00,1.37154,1.37182,1.37148,1.3715,486600000.0
2006-02-10 09:14:00,1.37113,1.37113,1.36541,1.36986,341400001.0
2006-02-10 09:15:00,1.37022,1.37069,1.3701,1.37046,455500003.0
2006-02-10 09:16:00,1.3704,1.37074,1.37029,1.37073,572200001.0
2006-02-10 09:17:00,1.37079,1.37109,1.37064,1.37094,510800001.0
2006-02-10 09:18:00,1.37093,1.37111,1.37083,1.37097,208900001.0
2006-02-10 09:19:00,1.37105,1.37145,1.37104,1.37129,557500002.0
2006-02-10 09:20:00,1.37116,1.37122,1.37101,1.37101,278100002.0
2006-02-10 09:21:00,1.37109,1.37128,1.37102,1.37127,298500000.0
2006-02-10 09:22:00,1.37121,1.37149,1.37121,1.37137,362500000.0
2006-02-10 09:23:00,1.37159,1.37162,1.37146,1.3715,384200002.0
2006-02-10 09:24:00,1.37141,1.37156,1.37122,1.37122,343000001.0
2006-02-10 09:25:00,1.37118,1.37146,1.37114,1.37143,378700000.0
2006-02-10 09:26:00,1.37152,1.3719,1.37152,1.37185,554800001.0
2006-02-10 09:27:00,1.37197,1.3725,1.37193,1.3725,383400002.0
2006-02-10 09:28:00,1.37261,1.37279,1.37246,1.3727,490300000.0
2006-02-10 09:29:00,1.37279,1.37297,1.37268,1.37287,400000000.0
2006-02-10 09:30:00,1.37306,1.37321,1.37281,1.37292,659600002.0
2006-02-10 09:31:00,1.3728,1.37327,1.3728,1.37292,357500000.0
2006-02-10 09:32:00,1.37288,1.37338,1.37269,1.37338,421600000.0
2006-02-10 09:33:00,1.3734,1.3734,1.37285,1.37301,289100000.0
2006-02-10 09:34:00,1.373,1.37336,1.373,1.37331,488400001.0
2006-02-10 09:35:00,1.37329,1.37347,1.37316,1.37325,254200000.0
2006-02-10 09:36:00,1.3731,1.37345,1.37302,1.37339,407400001.0
2006-02-10 09:37:00,1.37365,1.37386,1.3734,1.37348,402000001.0
2006-02-10 09:38:00,1.37335,1.37366,1.37335,1.37349,427400002.0
2006-02-10 09:39:00,1.3736,1.3738,1.37349,1.37352,411800001.0
2006-02-10 09:40:00,1.37338,1.37343,1.37306,1.37306,377200000.0
2006-02-10 09:41:00,1.37322,1.37341,1.37313,1.37329,522400002.0
2006-02-10 09:42:00,1.3732,1.3733,1.37275,1.37275,531300001.0
2006-02-10 09:43:00,1.37282,1.37314,1.37282,1.37291,293300000.0
2006-02-10 09:44:00,1.37269,1.37281,1.37235,1.37235,510900000.0
2006-02-10 09:45:00,1.37246,1.37271,1.37237,1.37271,569400001.0
2006-02-10 09:46:00,1.37277,1.37277,1.37257,1.37258,311600001.0
2006-02-10 09:47:00,1.37255,1.37263,1.3724,1.37248,382700000.0
2006-02-10 09:48:00,1.37247,1.3726,1.3723,1.37244,325000000.0
2006-02-10 09:49:00,1.37238,1.37253,1.37211,1.37222,549000001.0
2006-02-10 09:50:00,1.37209,1.37241,1.37204,1.37215,408600001.0
2006-02-10 09:51:00,1.37204,1.37216,1.37178,1.37196,467500001.0
2006-02-10 09:52:00,1.37196,1.37208,1.37181,1.37191,478800001.0
2006-02-10 09:53:00,1.37174,1.37186,1.37163,1.37167,344000000.0
2006-02-10 09:54:00,1.37149,1.37161,1.37127,1.37139,541900000.0
2006-02-10 09:55:00,1.37138,1.37149,1.37117,1.37144,514100000.0
2006-02-10 09:56:00,1.37151,1.37164,1.37145,1.37151,477600005.0
2006-02-10 09:57:00,1.37156,1.3718,1.37151,1.3716,581000001.0
2006-02-10 09:58:00,1.37186,1.37217,1.37173,1.37196,803600006.0
2006-02-10 09:59:00,1.37198,1.37217,1.37178,1.37193,646300000.0
2006-02-10 10:00:00,1.37192,1.37198,1.37177,1.37182,250300000.0
2006-02-10 10:01:00,1.3719,1.3719,1.37149,1.37157,645300004.0
2006-02-10 10:02:00,1.37165,1.37194,1.37153,1.37158,564700001.0
2006-02-10 10:03:00,1.37145,1.37172,1.37132,1.37172,455600002.0
2006-02-10 10:04:00,1.37177,1.37221,1.37167,1.37221,437000002.0
2006-02-10 10:05:00,1.37201,1.37222,1.37199,1.37204,419500000.0
2006-02-10 10:06:00,1.37203,1.37223,1.37191,1.37213,572000000.0
2006-02-10 10:07:00,1.37209,1.37249,1.37195,1.37204,480600001.0
2006-02-10 10:08:00,1.37206,1.37232,1.37206,1.37217,502400002.0
2006-02-10 10:09:00,1.37216,1.37216,1.37183,1.37199,476400001.0
2006-02-10 10:10:00,1.37194,1.37213,1.37194,1.37202,391900001.0
2006-02-10 10:11:00,1.37207,1.37221,1.37192,1.37204,391200000.0
2006-02-10 10:12:00,1.37182,1.37183,1.37131,1.37131,487900001.0
2006-02-10 10:13:00,1.37113,1.37125,1.37091,1.37098,501700001.0
2006-02-10 10:14:00,1.37092,1.37099,1.37071,1.37079,581100000.0
2006-02-10 10:15:00,1.3709,1.371,1.37076,1.37082,495400003.0
2006-02-10 10:16:00,1.37103,1.37122,1.3709,1.37117,451600003.0
2006-02-10 10:17:00,1.37112,1.37112,1.3707,1.37078,329300002.0
2006-02-10 10:18:00,1.37078,1.37095,1.3707,1.37081,409800000.0
2006-02-10 10:19:00,1.37081,1.37118,1.37069,1.37118,395100000.0
2006-02-10 10:20:00,1.37106,1.37136,1.37096,1.37121,497600001.0
2006-02-10 10:21:00,1.37122,1.37136,1.37115,1.3713,391800000.0
2006-02-10 10:22:00,1.37127,1.37161,1.37126,1.37127,363900002.0
2006-02-10 10:23:00,1.37108,1.37119,1.37078,1.37078,590800006.0
2006-02-10 10:24:00,1.37112,1.37138,1.37104,1.37118,436200000.0
2006-02-10 10:25:00,1.37128,1.37129,1.37102,1.37122,401900002.0
2006-02-10 10:26:00,1.37113,1.37113,1.37078,1.37085,513300002.0
2006-02-10 10:27:00,1.37076,1.37128,1.37076,1.37117,459900000.0
2006-02-10 10:28:00,1.3712,1.37126,1.37094,1.37106,639400003.0
2006-02-10 10:29:00,1.3711,1.3711,1.37062,1.37089,506700000.0
2006-02-10 10:30:00,1.37081,1.37083,1.37045,1.37061,669100001.0
2006-02-10 10:31:00,1.37019,1.37109,1.37019,1.37109,558400002.0
2006-02-10 10:32:00,1.37121,1.3715,1.37111,1.37111,475600001.0
2006-02-10 10:33:00,1.37111,1.37111,1.37072,1.37093,483100002.0
2006-02-10 10:34:00,1.3708,1.37083,1.37041,1.37044,405800000.0
2006-02-10 10:35:00,1.37049,1.37064,1.37019,1.37019,462800001.0
2006-02-10 10:36:00,1.37035,1.37061,1.37025,1.37056,532100002.0
2006-02-10 10:37:00,1.37067,1.37073,1.37044,1.37071,498800001.0
2006-02-10 10:38:00,1.37093,1.37098,1.37071,1.37072,454700000.0
2006-02-10 10:39:00,1.37074,1.37094,1.37061,1.37094,439400000.0
2006-02-10 10:40:00,1.37083,1.37083,1.37048,1.37068,298600001.0
2006-02-10 10:41:00,1.3708,1.3708,1.37049,1.37067,664400004.0
2006-02-10 10:42:00,1.37074,1.37092,1.37065,1.37091,443700002.0
2006-02-10 10:43:00,1.37089,1.3714,1.37071,1.37071,466200002.0
2006-02-10 10:44:00,1.37081,1.37102,1.37056,1.37072,537500002.0
2006-02-10 10:45:00,1.37058,1.37058,1.37026,1.37055,573800004.0
2006-02-10 10:46:00,1.37073,1.37076,1.37049,1.3707,314300002.0
2006-02-10 10:47:00,1.37078,1.37085,1.37062,1.37066,326400000.0
2006-02-10 10:48:00,1.37055,1.37067,1.37036,1.37042,525300000.0
2006-02-10 10:49:00,1.37041,1.37059,1.37025,1.37036,454800004.0
2006-02-10 10:50:00,1.37028,1.37043,1.37008,1.37031,627900002.0
2006-02-10 10:51:00,1.37011,1.37043,1.37007,1.3704,499000002.0
2006-02-10 10:52:00,1.37042,1.3706,1.37035,1.37045,317600000.0
2006-02-10 10:53:00,1.37041,1.37074,1.37041,1.37071,404100000.0
2006-02-10 10:54:00,1.3708,1.3709,1.37052,1.37081,435100001.0
2006-02-10 10:55:00,1.37095,1.37109,1.37081,1.37084,471500002.0
2006-02-10 10:56:00,1.37091,1.37124,1.37085,1.37124,403900000.0
2006-02-10 10:57:00,1.37136,1.37149,1.37113,1.37136,376500001.0
2006-02-10 10:58:00,1.37141,1.37156,1.37125,1.3714,499900000.0
2006-02-10 10:59:00,1.37118,1.37156,1.37107,1.37131,826900003.0
2006-02-10 11:00:00,1.37135,1.37183,1.37135,1.3717,567700001.0
2006-02-10 11:01:00,1.37163,1.37197,1.37154,1.37163,523700001.0
2006-02-10 11:02:00,1.3716,1.37184,1.37153,1.37172,524700000.0
2006-02-10 11:03:00,1.3718,1.37197,1.37175,1.37186,299000004.0
2006-02-10 11:04:00,1.372,1.37224,1.37186,1.37219,561700000.0
2006-02-10 11:05:00,1.37216,1.3722,1.37189,1.37204,439600000.0
2006-02-10 11:06:00,1.37203,1.37237,1.37192,1.37231,654800001.0
2006-02-10 11:07:00,1.37233,1.37246,1.37224,1.37224,249000000.0
2006-02-10 11:08:00,1.37227,1.37242,1.37217,1.37217,332600000.0
2006-02-10 11:09:00,1.37207,1.3722,1.37193,1.37199,430900001.0
2006-02-10 11:10:00,1.37206,1.3724,1.37206,1.37226,535500001.0
2006-02-10 11:11:00,1.37209,1.3724,1.37193,1.37203,584300003.0
2006-02-10 11:12:00,1.37189,1.37245,1.37189,1.37245,632300004.0
2006-02-10 11:13:00,1.37251,1.37268,1.37227,1.3725,399200000.0
2006-02-10 11:14:00,1.37242,1.37247,1.37219,1.37235,494800001.0
2006-02-10 11:15:00,1.37231,1.37231,1.37193,1.37194,435600000.0
2006-02-10 11:16:00,1.37208,1.37222,1.37192,1.37221,458200003.0
2006-02-10 11:17:00,1.37221,1.37234,1.37193,1.37208,413900001.0
2006-02-10 11:18:00,1.37208,1.37229,1.37196,1.37213,396900001.0
2006-02-10 11:19:00,1.37209,1.37238,1.37209,1.37223,331900001.0
2006-02-10 11:20:00,1.37215,1.37245,1.372,1.37218,628500000.0
2006-02-10 11:21:00,1.3724,1.37261,1.37226,1.37255,601900001.0
2006-02-10 11:22:00,1.37238,1.37273,1.3723,1.37262,585700002.0
2006-02-10 11:23:00,1.37254,1.37266,1.37232,1.37262,491400001.0
2006-02-10 11:24:00,1.37271,1.37288,1.3727,1.37274,405700000.0
2006-02-10 11:25:00,1.37273,1.37287,1.37266,1.37279,415800000.0
2006-02-10 11:26:00,1.37283,1.37299,1.37274,1.3728,541500000.0
2006-02-10 11:27:00,1.37282,1.37287,1.37255,1.37264,564200001.0
2006-02-10 11:28:00,1.37292,1.37307,1.37267,1.37289,361100001.0
2006-02-10 11:29:00,1.37288,1.37296,1.37264,1.3728,424500001.0
2006-02-10 11:30:00,1.37273,1.37292,1.37257,1.3728,453600001.0
2006-02-10 11:31:00,1.37262,1.37289,1.37245,1.37265,599600000.0
2006-02-10 11:32:00,1.37268,1.37284,1.37257,1.37279,438200001.0
2006-02-10 11:33:00,1.37282,1.3729,1.37264,1.37264,470900001.0
2006-02-10 11:34:00,1.37261,1.37281,1.37229,1.37235,676100004.0
2006-02-10 11:35:00,1.3724,1.37263,1.37231,1.37254,529000001.0
2006-02-10 11:36:00,1.37241,1.37267,1.37226,1.3726,456700000.0
2006-02-10 11:37:00,1.37253,1.37279,1.3724,1.37271,494800000.0
2006-02-10 11:38:00,1.37276,1.37289,1.37253,1.37253,512400000.0
2006-02-10 11:39:00,1.37255,1.37263,1.37222,1.3723,699200006.0
2006-02-10 11:40:00,1.37234,1.37246,1.3722,1.37243,718100002.0
2006-02-10 11:41:00,1.37247,1.37274,1.37231,1.37254,732900003.0
2006-02-10 11:42:00,1.37267,1.37287,1.37245,1.3725,588200001.0
2006-02-10 11:43:00,1.37244,1.37261,1.37241,1.37243,550700002.0
2006-02-10 11:44:00,1.37275,1.37298,1.37266,1.37276,701000001.0
2006-02-10 11:45:00,1.3729,1.37343,1.3729,1.37342,529400001.0
2006-02-10 11:46:00,1.37352,1.37399,1.37352,1.37383,501200000.0
2006-02-10 11:47:00,1.37367,1.37384,1.37353,1.37366,476600000.0
2006-02-10 11:48:00,1.37359,1.37368,1.37337,1.37346,524100000.0
2006-02-10 11:49:00,1.37357,1.37373,1.37326,1.37326,429800001.0
2006-02-10 11:50:00,1.37324,1.37332,1.37303,1.37329,340200000.0
2006-02-10 11:51:00,1.37279,1.37295,1.37257,1.37265,212200002.0
2006-02-10 11:52:00,1.37257,1.37268,1.37233,1.37243,238000000.0
2006-02-10 11:53:00,1.37241,1.37275,1.37234,1.37265,241700001.0
2006-02-10 11:54:00,1.37255,1.37293,1.37246,1.37259,461200002.0
2006-02-10 11:55:00,1.3728,1.37299,1.37261,1.37287,470800001.0
2006-02-10 11:56:00,1.37287,1.37292,1.37254,1.37281,467300002.0
2006-02-10 11:57:00,1.37285,1.37315,1.37282,1.37309,516300001.0
2006-02-10 11:58:00,1.37304,1.37309,1.37244,1.37259,447800001.0
2006-02-10 11:59:00,1.37295,1.37345,1.37264,1.37284,451800001.0
2006-02-10 12:00:00,1.37289,1.37335,1.3727,1.37304,521300004.0
2006-02-10 12:01:00,1.37308,1.37341,1.37307,1.37338,441400000.0
2006-02-10 12:02:00,1.37341,1.37353,1.37326,1.37326,346600001.0
2006-02-10 12:03:00,1.3732,1.37335,1.37307,1.37315,355800001.0
2006-02-10 12:04:00,1.37299,1.37353,1.37248,1.37287,393200000.0
2006-02-10 12:05:00,1.37298,1.37314,1.37271,1.37299,344000001.0
2006-02-10 12:06:00,1.37307,1.37379,1.37307,1.37333,338300000.0
2006-02-10 12:07:00,1.37372,1.37429,1.37372,1.37429,296400001.0
2006-02-10 12:08:00,1.37438,1.37467,1.37429,1.37435,538900002.0
2006-02-10 12:09:00,1.37436,1.37436,1.37406,1.37417,415800000.0
2006-02-10 12:10:00,1.3742,1.37455,1.37402,1.37439,402400000.0
2006-02-10 12:11:00,1.37459,1.37483,1.37452,1.37472,211700001.0
2006-02-10 12:12:00,1.37479,1.37491,1.37408,1.37408,243400002.0
2006-02-10 12:13:00,1.37421,1.37423,1.3736,1.37363,488900001.0
2006-02-10 12:14:00,1.37361,1.37376,1.37343,1.37376,632600003.0
2006-02-10 12:15:00,1.37369,1.3739,1.3736,1.37374,331800002.0
2006-02-10 12:16:00,1.37366,1.37384,1.37357,1.37384,366000001.0
2006-02-10 12:17:00,1.37401,1.37418,1.3738,1.37408,204000001.0
2006-02-10 12:18:00,1.37439,1.37457,1.37421,1.37449,308000004.0
2006-02-10 12:19:00,1.37428,1.37439,1.37414,1.37424,447500000.0
2006-02-10 12:20:00,1.37423,1.37431,1.37406,1.37421,451500001.0
2006-02-10 12:21:00,1.37414,1.37414,1.37383,1.37397,428300002.0
2006-02-10 12:22:00,1.37394,1.37396,1.37366,1.37373,281500000.0
2006-02-10 12:23:00,1.3738,1.37419,1.3738,1.37413,438200002.0
2006-02-10 12:24:00,1.37395,1.3742,1.3737,1.3737,652600000.0
2006-02-10 12:25:00,1.37384,1.37407,1.37363,1.37364,384300001.0
2006-02-10 12:26:00,1.37352,1.3738,1.37344,1.37367,519300000.0
2006-02-10 12:27:00,1.37359,1.37367,1.37329,1.37343,431400001.0
2006-02-10 12:28:00,1.37343,1.37364,1.37331,1.37349,563900002.0
2006-02-10 12:29:00,1.37343,1.37371,1.37341,1.37357,671200002.0
2006-02-10 12:30:00,1.37351,1.37357,1.37333,1.37344,639400000.0
2006-02-10 12:31:00,1.37357,1.37358,1.37321,1.3734,661500001.0
2006-02-10 12:32:00,1.37347,1.37388,1.37347,1.37358,697900002.0
2006-02-10 12:33:00,1.37367,1.37399,1.37363,1.37381,58200000.0
2006-02-10 12:34:00,1.37375,1.37398,1.37354,1.37363,552700002.0
2006-02-10 12:35:00,1.3738,1.37399,1.37352,1.37387,608000000.0
2006-02-10 12:36:00,1.37384,1.37431,1.37377,1.3738,458900002.0
2006-02-10 12:37:00,1.37386,1.37402,1.37375,1.37378,540600000.0
2006-02-10 12:38:00,1.37368,1.37383,1.37354,1.37378,701900002.0
2006-02-10 12:39:00,1.37384,1.37398,1.37373,1.3739,443600001.0
2006-02-10 12:40:00,1.37404,1.37429,1.37392,1.37425,549500002.0
2006-02-10 12:41:00,1.37418,1.37438,1.37385,1.37385,250900000.0
2006-02-10 12:42:00,1.3741,1.37434,1.37392,1.37396,367200000.0
2006-02-10 12:43:00,1.3739,1.37391,1.37357,1.37367,484000000.0
2006-02-10 12:44:00,1.37363,1.37375,1.37344,1.3736,419400000.0
2006-02-10 12:45:00,1.37377,1.37393,1.37357,1.37379,500700002.0
2006-02-10 12:46:00,1.37384,1.37419,1.37383,1.37408,458500002.0
2006-02-10 12:47:00,1.37415,1.37434,1.37401,1.37408,361600000.0
2006-02-10 12:48:00,1.37388,1.37399,1.37369,1.37377,502400001.0
2006-02-10 12:49:00,1.37379,1.37389,1.3736,1.37365,474900000.0
2006-02-10 12:50:00,1.37373,1.374,1.37364,1.3737,500600001.0
2006-02-10 12:51:00,1.37365,1.37385,1.37352,1.37371,449200002.0
2006-02-10 12:52:00,1.37345,1.37345,1.37295,1.37321,354900001.0
2006-02-10 12:53:00,1.37316,1.37331,1.37307,1.37329,253800000.0
2006-02-10 12:54:00,1.37327,1.37356,1.37326,1.3733,409200000.0
2006-02-10 12:55:00,1.37329,1.37329,1.37303,1.37312,463200001.0
2006-02-10 12:56:00,1.37321,1.37335,1.37297,1.37298,445600003.0
2006-02-10 12:57:00,1.37304,1.37324,1.37286,1.37321,603100002.0
2006-02-10 12:58:00,1.37323,1.37339,1.37309,1.3731,318300002.0
2006-02-10 12:59:00,1.37306,1.37332,1.37299,1.37312,655600000.0
2006-02-10 13:00:00,1.37319,1.37337,1.37299,1.37337,234500002.0
2006-02-10 13:01:00,1.3735,1.37355,1.37318,1.3732,308600001.0
2006-02-10 13:02:00,1.37315,1.37346,1.37312,1.37336,374900001.0
2006-02-10 13:03:00,1.37333,1.37338,1.37307,1.3731,449100002.0
2006-02-10 13:04:00,1.3731,1.37323,1.37306,1.37306,247100000.0
2006-02-10 13:05:00,1.37314,1.37315,1.37304,1.37314,169500001.0
2006-02-10 13:06:00,1.37319,1.37339,1.37311,1.37322,394400000.0
2006-02-10 13:07:00,1.37317,1.37333,1.37315,1.37315,285500000.0
2006-02-10 13:08:00,1.37322,1.37342,1.37322,1.37336,207500001.0
2006-02-10 13:09:00,1.37358,1.37383,1.37348,1.37363,312700000.0
2006-02-10 13:10:00,1.37366,1.37366,1.37346,1.37354,158200000.0
2006-02-10 13:11:00,1.37362,1.37402,1.37355,1.3739,417600000.0
2006-02-10 13:12:00,1.37402,1.37411,1.37394,1.37409,293300001.0
2006-02-10 13:13:00,1.37414,1.37451,1.37414,1.37445,302900000.0
2006-02-10 13:14:00,1.37454,1.37494,1.37454,1.3747,370200000.0
2006-02-10 13:15:00,1.37464,1.37484,1.37453,1.37458,415400002.0
2006-02-10 13:16:00,1.37456,1.37476,1.37454,1.37474,114100000.0
2006-02-10 13:17:00,1.37479,1.37506,1.37479,1.37484,107900000.0
2006-02-10 13:18:00,1.37482,1.37545,1.37482,1.37545,301600001.0
2006-02-10 13:19:00,1.37525,1.37547,1.37503,1.37537,304100001.0
2006-02-10 13:20:00,1.3753,1.3753,1.37486,1.37486,242000000.0
2006-02-10 13:21:00,1.37471,1.37476,1.37461,1.37462,190800000.0
2006-02-10 13:22:00,1.37456,1.37464,1.37441,1.37464,223400000.0
2006-02-10 13:23:00,1.37456,1.37457,1.37422,1.37438,272500002.0
2006-02-10 13:24:00,1.37438,1.37438,1.37409,1.37418,186900000.0
2006-02-10 13:25:00,1.37426,1.3743,1.37409,1.37411,148000000.0
2006-02-10 13:26:00,1.37422,1.37437,1.37415,1.37431,219800000.0
2006-02-10 13:27:00,1.37427,1.37437,1.37419,1.37422,314700001.0
2006-02-10 13:28:00,1.37424,1.37445,1.37418,1.37445,500900001.0
2006-02-10 13:29:00,1.37453,1.37484,1.37445,1.37466,628500000.0
2006-02-10 13:30:00,1.37505,1.37512,1.37484,1.37489,667100003.0
2006-02-10 13:31:00,1.37476,1.37485,1.3745,1.37457,586300001.0
2006-02-10 13:32:00,1.37448,1.37466,1.37441,1.3746,224000000.0
2006-02-10 13:33:00,1.37457,1.37473,1.37451,1.37452,385400000.0
2006-02-10 13:34:00,1.37444,1.37459,1.37436,1.37445,292200000.0
2006-02-10 13:35:00,1.37441,1.37453,1.37413,1.37453,373400001.0
2006-02-10 13:36:00,1.37458,1.37459,1.37437,1.37445,504500004.0
2006-02-10 13:37:00,1.37433,1.37447,1.37421,1.37421,498200001.0
2006-02-10 13:38:00,1.37415,1.37425,1.37394,1.37402,430500001.0
2006-02-10 13:39:00,1.37384,1.37392,1.37375,1.37379,268200001.0
2006-02-10 13:40:00,1.37374,1.37413,1.37363,1.37402,346600000.0
2006-02-10 13:41:00,1.3741,1.3741,1.37385,1.37385,298800001.0
2006-02-10 13:42:00,1.37399,1.37427,1.37396,1.37427,194500000.0
2006-02-10 13:43:00,1.37445,1.37455,1.37406,1.37406,142200000.0
2006-02-10 13:44:00,1.37395,1.37408,1.37381,1.37399,245000000.0
2006-02-10 13:45:00,1.37404,1.37428,1.37387,1.37398,494200001.0
2006-02-10 13:46:00,1.37403,1.3741,1.3738,1.37387,440600001.0
2006-02-10 13:47:00,1.37378,1.37396,1.37358,1.37396,508800001.0
2006-02-10 13:48:00,1.37402,1.37417,1.37396,1.37397,214200001.0
2006-02-10 13:49:00,1.37395,1.37407,1.37379,1.37393,217400000.0
2006-02-10 13:50:00,1.37373,1.37389,1.37371,1.37389,281600000.0
2006-02-10 13:51:00,1.37361,1.37361,1.37328,1.37343,247100000.0
2006-02-10 13:52:00,1.37332,1.37364,1.37329,1.3735,415800002.0
2006-02-10 13:53:00,1.37336,1.37352,1.37325,1.37346,482800000.0
2006-02-10 13:54:00,1.37348,1.37376,1.37338,1.37347,399000003.0
2006-02-10 13:55:00,1.3734,1.37399,1.3734,1.37399,327100000.0
2006-02-10 13:56:00,1.37392,1.37411,1.37371,1.37397,392400000.0
2006-02-10 13:57:00,1.37395,1.37415,1.37374,1.3741,376600001.0
2006-02-10 13:58:00,1.37417,1.37417,1.37326,1.37365,242900001.0
2006-02-10 13:59:00,1.37346,1.37371,1.37338,1.37362,410400001.0
2006-02-10 14:00:00,1.37367,1.37486,1.3736,1.37392,293800000.0
2006-02-10 14:01:00,1.37378,1.37397,1.3736,1.37369,380100000.0
2006-02-10 14:02:00,1.37378,1.37392,1.37375,1.3739,277100000.0
2006-02-10 14:03:00,1.3739,1.37411,1.3739,1.37398,413200000.0
2006-02-10 14:04:00,1.37406,1.37422,1.37397,1.37401,396900000.0
2006-02-10 14:05:00,1.3742,1.37534,1.3742,1.37525,383000000.0
2006-02-10 14:06:00,1.3752,1.3752,1.3744,1.37473,383700000.0
2006-02-10 14:07:00,1.37505,1.37536,1.37477,1.37515,278100000.0
2006-02-10 14:08:00,1.37527,1.37579,1.37517,1.37518,406300005.0
2006-02-10 14:09:00,1.3753,1.37577,1.3753,1.37571,163600000.0
2006-02-10 14:10:00,1.37585,1.37585,1.37532,1.37568,277100000.0
2006-02-10 14:11:00,1.37572,1.37572,1.37529,1.37538,103500000.0
2006-02-10 14:12:00,1.3753,1.37536,1.37496,1.375,223000000.0
2006-02-10 14:13:00,1.3745,1.37481,1.37448,1.37465,200600002.0
2006-02-10 14:14:00,1.37454,1.37467,1.37449,1.37459,236000000.0
2006-02-10 14:15:00,1.37471,1.37479,1.37446,1.37471,386700001.0
2006-02-10 14:16:00,1.37465,1.37485,1.37463,1.37476,179900000.0
2006-02-10 14:17:00,1.37479,1.37495,1.37454,1.37472,707900000.0
2006-02-10 14:18:00,1.37477,1.37497,1.37458,1.3748,317400001.0
2006-02-10 14:19:00,1.37485,1.37492,1.37451,1.37457,380200001.0
2006-02-10 14:20:00,1.37467,1.37481,1.37457,1.37462,206600000.0
2006-02-10 14:21:00,1.37459,1.37462,1.37444,1.37444,390500000.0
2006-02-10 14:22:00,1.37456,1.37464,1.37434,1.37449,571600001.0
2006-02-10 14:23:00,1.37471,1.37471,1.37447,1.37459,168400000.0
2006-02-10 14:24:00,1.37461,1.37484,1.37454,1.37461,584800001.0
2006-02-10 14:25:00,1.37463,1.37483,1.37456,1.37469,486100001.0
2006-02-10 14:26:00,1.37441,1.37444,1.37422,1.37429,615700002.0
2006-02-10 14:27:00,1.37441,1.37452,1.37419,1.37433,392400001.0
2006-02-10 14:28:00,1.37415,1.37415,1.37361,1.37397,47000000.0
2006-02-10 14:29:00,1.3741,1.37435,1.37402,1.37415,37400000.0
2006-02-10 14:30:00,1.37411,1.37421,1.37357,1.37421,52200000.0
2006-02-10 14:31:00,1.37385,1.37423,1.37385,1.37408,45300000.0
2006-02-10 14:32:00,1.37426,1.37438,1.3742,1.37435,30500000.0
2006-02-10 14:33:00,1.37414,1.3743,1.374,1.37425,33000000.0
2006-02-10 14:34:00,1.37429,1.37454,1.37422,1.37454,35900000.0
2006-02-10 14:35:00,1.37458,1.37458,1.37431,1.37436,32400001.0
2006-02-10 14:36:00,1.37446,1.37448,1.37393,1.37393,40900000.0
2006-02-10 14:37:00,1.37444,1.37444,1.37431,1.37444,43300000.0
2006-02-10 14:38:00,1.37447,1.37453,1.37417,1.37453,31800001.0
2006-02-10 14:39:00,1.37459,1.37481,1.37421,1.37471,39200000.0
2006-02-10 14:40:00,1.37447,1.37447,1.37419,1.37427,35800000.0
2006-02-10 14:41:00,1.37431,1.37434,1.37417,1.37432,45300000.0
2006-02-10 14:42:00,1.37364,1.37364,1.37194,1.37194,51600000.0
2006-02-10 14:43:00,1.37248,1.37317,1.37248,1.37276,51000000.0
2006-02-10 14:44:00,1.37263,1.3729,1.37257,1.37276,63200000.0
2006-02-10 14:45:00,1.37264,1.37289,1.37243,1.37289,58100000.0
2006-02-10 14:46:00,1.37315,1.37339,1.37307,1.37333,28400000.0
2006-02-10 14:47:00,1.37346,1.3736,1.37337,1.37357,25400000.0
2006-02-10 14:48:00,1.37344,1.37353,1.37325,1.37353,42700000.0
2006-02-10 14:49:00,1.37352,1.37377,1.37349,1.37357,63200001.0
2006-02-10 14:50:00,1.37334,1.37368,1.37333,1.37368,50700000.0
2006-02-10 14:51:00,1.37374,1.37386,1.37365,1.37371,21800000.0
2006-02-10 14:52:00,1.37374,1.37416,1.37374,1.37416,43800000.0
2006-02-10 14:53:00,1.37404,1.37421,1.37356,1.37403,29600000.0
2006-02-10 14:54:00,1.37419,1.37419,1.37368,1.37379,56700000.0
2006-02-10 14:55:00,1.3742,1.37431,1.37399,1.37399,40000000.0
2006-02-10 14:56:00,1.37422,1.37452,1.37422,1.37452,38000000.0
2006-02-10 14:57:00,1.37465,1.37465,1.37442,1.37456,26400000.0
2006-02-10 14:58:00,1.37446,1.37471,1.37446,1.37451,39500000.0
2006-02-10 14:59:00,1.37472,1.37498,1.37464,1.37464,34800000.0
2006-02-10 15:00:00,1.37457,1.37489,1.37446,1.37451,56600000.0
2006-02-10 15:01:00,1.37504,1.37504,1.37462,1.3748,27000000.0
2006-02-10 15:02:00,1.37487,1.37511,1.37461,1.37511,37400000.0
2006-02-10 15:03:00,1.3751,1.3751,1.37453,1.37476,27000000.0
2006-02-10 15:04:00,1.3748,1.37512,1.37475,1.37512,50400000.0
2006-02-10 15:05:00,1.37517,1.37539,1.37517,1.37537,47400000.0
2006-02-10 15:06:00,1.37539,1.37539,1.375,1.37509,38700000.0
2006-02-10 15:07:00,1.37528,1.37544,1.37499,1.37544,46800000.0
2006-02-10 15:08:00,1.3755,1.37595,1.3755,1.37566,48400000.0
2006-02-10 15:09:00,1.37575,1.37586,1.37546,1.37575,39800000.0
2006-02-10 15:10:00,1.37577,1.37614,1.37577,1.37584,40000000.0
2006-02-10 15:11:00,1.37579,1.37592,1.37569,1.37592,23600000.0
2006-02-10 15:12:00,1.37572,1.37577,1.37518,1.37518,28200000.0
2006-02-10 15:13:00,1.37529,1.37551,1.37521,1.37551,46000000.0
2006-02-10 15:14:00,1.37536,1.37573,1.3752,1.3752,27400000.0
2006-02-10 15:15:00,1.37507,1.37521,1.37457,1.37511,45200000.0
2006-02-10 15:16:00,1.37524,1.37556,1.37523,1.37556,22200000.0
2006-02-10 15:17:00,1.37553,1.37559,1.37524,1.37534,49500001.0
2006-02-10 15:18:00,1.37523,1.37527,1.37486,1.37524,43300000.0
2006-02-10 15:19:00,1.37534,1.37551,1.37522,1.37537,21800000.0
2006-02-10 15:20:00,1.37553,1.37578,1.37544,1.37555,32200000.0
2006-02-10 15:21:00,1.37561,1.37561,1.37512,1.37529,30600000.0
2006-02-10 15:22:00,1.37548,1.37597,1.37542,1.37597,32400000.0
2006-02-10 15:23:00,1.37613,1.37615,1.37588,1.37613,46000001.0
2006-02-10 15:24:00,1.37616,1.37616,1.37594,1.37603,25600000.0
2006-02-10 15:25:00,1.37588,1.37588,1.37536,1.37536,49200001.0
2006-02-10 15:26:00,1.37539,1.37566,1.37529,1.37551,37500000.0
2006-02-10 15:27:00,1.37553,1.37584,1.37529,1.37551,42400000.0
2006-02-10 15:28:00,1.3754,1.3754,1.37527,1.37539,21600000.0
2006-02-10 15:29:00,1.37531,1.37531,1.3746,1.3746,32600000.0
2006-02-10 15:30:00,1.37365,1.37421,1.37196,1.37414,32800001.0
2006-02-10 15:31:00,1.37357,1.37462,1.37352,1.37439,40400000.0
2006-02-10 15:32:00,1.37433,1.37441,1.37389,1.37421,50400000.0
2006-02-10 15:33:00,1.37428,1.37429,1.37402,1.37428,63200001.0
2006-02-10 15:34:00,1.37443,1.37484,1.37415,1.37482,35400000.0
2006-02-10 15:35:00,1.37493,1.37513,1.37457,1.37457,37200000.0
2006-02-10 15:36:00,1.37466,1.37504,1.37452,1.37456,44200000.0
2006-02-10 15:37:00,1.3746,1.37514,1.37453,1.37514,38500000.0
2006-02-10 15:38:00,1.37519,1.37596,1.37519,1.37596,36100000.0
2006-02-10 15:39:00,1.37608,1.37614,1.37526,1.37531,34100000.0
2006-02-10 15:40:00,1.37553,1.37592,1.3755,1.37567,28000000.0
2006-02-10 15:41:00,1.37586,1.37592,1.37465,1.37515,40000000.0
2006-02-10 15:42:00,1.3751,1.37546,1.3751,1.37533,26500000.0
2006-02-10 15:43:00,1.37576,1.37609,1.37537,1.37588,53500000.0
2006-02-10 15:44:00,1.376,1.37626,1.37569,1.37596,21800000.0
2006-02-10 15:45:00,1.37594,1.37614,1.37567,1.37614,41000000.0
2006-02-10 15:46:00,1.37616,1.37628,1.37567,1.37567,36100000.0
2006-02-10 15:47:00,1.37565,1.37574,1.3753,1.37571,53800000.0
2006-02-10 15:48:00,1.37586,1.37586,1.37531,1.37545,46700000.0
2006-02-10 15:49:00,1.37557,1.37582,1.37553,1.37573,45100000.0
2006-02-10 15:50:00,1.37563,1.37585,1.37558,1.37558,34100000.0
2006-02-10 15:51:00,1.37592,1.37614,1.37592,1.37608,28200000.0
2006-02-10 15:52:00,1.37587,1.37626,1.37561,1.37561,71200000.0
2006-02-10 15:53:00,1.37576,1.37647,1.37567,1.37647,45800000.0
2006-02-10 15:54:00,1.37672,1.37672,1.37637,1.37645,32800000.0
2006-02-10 15:55:00,1.37667,1.3771,1.37618,1.3771,50100000.0
2006-02-10 15:56:00,1.3775,1.37784,1.3773,1.37759,26600000.0
2006-02-10 15:57:00,1.37763,1.37791,1.3775,1.3775,21200000.0
2006-02-10 15:58:00,1.37763,1.37771,1.37739,1.37761,36200000.0
2006-02-10 15:59:00,1.37767,1.37783,1.37741,1.37773,36100000.0
2006-02-10 16:00:00,1.37773,1.37796,1.37755,1.37755,21200000.0
2006-02-10 16:01:00,1.37755,1.37807,1.37748,1.37782,34200000.0
2006-02-10 16:02:00,1.37779,1.37784,1.37739,1.37739,35000000.0
2006-02-10 16:03:00,1.37726,1.37757,1.37717,1.37738,32600000.0
2006-02-10 16:04:00,1.37746,1.37853,1.37746,1.37808,28200000.0
2006-02-10 16:05:00,1.37809,1.37821,1.37768,1.3779,27000000.0
2006-02-10 16:06:00,1.37783,1.37793,1.37752,1.37752,42400000.0
2006-02-10 16:07:00,1.37747,1.37786,1.37747,1.37767,34600000.0
2006-02-10 16:08:00,1.37797,1.37814,1.37763,1.37802,19200000.0
2006-02-10 16:09:00,1.37801,1.37807,1.37755,1.37786,32400000.0
2006-02-10 16:10:00,1.37784,1.37814,1.37774,1.37814,34500000.0
2006-02-10 16:11:00,1.37799,1.37845,1.37799,1.37833,46800001.0
2006-02-10 16:12:00,1.37818,1.37818,1.37782,1.37797,42200000.0
2006-02-10 16:13:00,1.37782,1.37884,1.37773,1.37884,37200000.0
2006-02-10 16:14:00,1.37865,1.37883,1.37841,1.37881,41400000.0
2006-02-10 16:15:00,1.37855,1.37855,1.37835,1.37855,37600000.0
2006-02-10 16:16:00,1.37868,1.37895,1.37858,1.37866,35400000.0
2006-02-10 16:17:00,1.37851,1.37868,1.37845,1.37854,34000000.0
2006-02-10 16:18:00,1.37846,1.37846,1.37828,1.37836,25600000.0
2006-02-10 16:19:00,1.37855,1.37855,1.37751,1.37776,33800000.0
2006-02-10 16:20:00,1.37788,1.37872,1.37788,1.37808,46400000.0
2006-02-10 16:21:00,1.37768,1.37797,1.37767,1.37793,44800001.0
2006-02-10 16:22:00,1.37807,1.37854,1.37807,1.37827,53800000.0
2006-02-10 16:23:00,1.37817,1.37834,1.37781,1.37834,31000000.0
2006-02-10 16:24:00,1.37821,1.37836,1.37812,1.37823,34200000.0
2006-02-10 16:25:00,1.37841,1.37841,1.37784,1.37826,25000000.0
2006-02-10 16:26:00,1.37842,1.37845,1.37824,1.37826,59000000.0
2006-02-10 16:27:00,1.37826,1.37887,1.37826,1.37865,35200000.0
2006-02-10 16:28:00,1.37889,1.37889,1.37836,1.37858,59000000.0
2006-02-10 16:29:00,1.37865,1.37881,1.37858,1.3787,25400000.0
2006-02-10 16:30:00,1.37874,1.37923,1.37869,1.37923,49300000.0
2006-02-10 16:31:00,1.37911,1.37925,1.37889,1.37889,32400000.0
2006-02-10 16:32:00,1.37912,1.37912,1.3786,1.37899,42400000.0
2006-02-10 16:33:00,1.37901,1.37915,1.37886,1.37901,43200001.0
2006-02-10 16:34:00,1.37901,1.37901,1.3785,1.3786,43600001.0
2006-02-10 16:35:00,1.3786,1.37873,1.37844,1.37873,33400000.0
2006-02-10 16:36:00,1.37863,1.37883,1.37776,1.37799,46800000.0
2006-02-10 16:37:00,1.37831,1.37835,1.37795,1.37827,26800000.0
2006-02-10 16:38:00,1.37821,1.37835,1.37806,1.3781,42000000.0
2006-02-10 16:39:00,1.37818,1.37833,1.37818,1.37833,42600000.0
2006-02-10 16:40:00,1.37808,1.37819,1.37789,1.37799,49200000.0
2006-02-10 16:41:00,1.37732,1.3783,1.37732,1.37808,46400001.0
2006-02-10 16:42:00,1.37808,1.37815,1.37794,1.37801,23000000.0
2006-02-10 16:43:00,1.3779,1.37822,1.3779,1.37814,52000000.0
2006-02-10 16:44:00,1.37805,1.37817,1.37797,1.37811,33800000.0
2006-02-10 16:45:00,1.3779,1.37795,1.37776,1.3779,43000000.0
2006-02-10 16:46:00,1.37809,1.3785,1.37783,1.37848,49400000.0
2006-02-10 16:47:00,1.37868,1.37881,1.37827,1.37836,41000000.0
2006-02-10 16:48:00,1.37867,1.37913,1.3786,1.37896,30400000.0
2006-02-10 16:49:00,1.37888,1.37888,1.3785,1.37872,42400000.0
2006-02-10 16:50:00,1.3788,1.37931,1.3788,1.37915,39900000.0
2006-02-10 16:51:00,1.37921,1.37986,1.37915,1.37986,19800000.0
2006-02-10 16:52:00,1.37971,1.37971,1.3794,1.37954,50500000.0
2006-02-10 16:53:00,1.3795,1.37999,1.37931,1.37984,37600000.0
2006-02-10 16:54:00,1.37984,1.38,1.37964,1.37979,56100000.0
2006-02-10 16:55:00,1.37994,1.37994,1.37953,1.37967,24600000.0
2006-02-10 16:56:00,1.3795,1.37957,1.37937,1.37955,55600001.0
2006-02-10 16:57:00,1.37947,1.37967,1.37936,1.37962,29600001.0
2006-02-10 16:58:00,1.3793,1.3794,1.37915,1.37915,24400000.0
2006-02-10 16:59:00,1.37941,1.37998,1.37941,1.37998,30600000.0
2006-02-10 17:00:00,1.37961,1.38005,1.37961,1.37973,48900000.0
2006-02-10 17:01:00,1.37914,1.3794,1.3789,1.3789,50300000.0
2006-02-10 17:02:00,1.37899,1.37943,1.37899,1.37943,33000000.0
2006-02-10 17:03:00,1.37962,1.37969,1.37936,1.37936,58600001.0
2006-02-10 17:04:00,1.37941,1.37941,1.37902,1.37924,30700000.0
2006-02-10 17:05:00,1.37918,1.37933,1.37885,1.37925,38400000.0
2006-02-10 17:06:00,1.37919,1.37941,1.37913,1.37936,35100000.0
2006-02-10 17:07:00,1.3793,1.37936,1.37909,1.37915,55400001.0
2006-02-10 17:08:00,1.37898,1.37915,1.37888,1.37907,25600000.0
2006-02-10 17:09:00,1.37915,1.37915,1.37852,1.3791,63100000.0
2006-02-10 17:10:00,1.37897,1.379,1.37868,1.37879,40300000.0
2006-02-10 17:11:00,1.37869,1.37879,1.37854,1.37877,29400000.0
2006-02-10 17:12:00,1.37851,1.37898,1.37851,1.37896,32600000.0
2006-02-10 17:13:00,1.37882,1.37925,1.37882,1.37925,44200001.0
2006-02-10 17:14:00,1.37929,1.3802,1.37929,1.3802,35800000.0
2006-02-10 17:15:00,1.38023,1.38068,1.37977,1.38057,23000000.0
2006-02-10 17:16:00,1.38069,1.38085,1.38032,1.38032,38200000.0
2006-02-10 17:17:00,1.38025,1.38051,1.37997,1.38025,76900000.0
2006-02-10 17:18:00,1.38032,1.38032,1.37929,1.37993,33800000.0
2006-02-10 17:19:00,1.37981,1.37996,1.37952,1.37975,43300000.0
2006-02-10 17:20:00,1.37965,1.37965,1.37934,1.37951,24400000.0
2006-02-10 17:21:00,1.37953,1.37966,1.37871,1.37948,39200000.0
2006-02-10 17:22:00,1.37943,1.37967,1.37935,1.3795,35900000.0
2006-02-10 17:23:00,1.3789,1.37905,1.37876,1.37905,20600000.0
2006-02-10 17:24:00,1.37893,1.37941,1.37878,1.37941,22000000.0
2006-02-10 17:25:00,1.37958,1.38048,1.37958,1.38023,47900000.0
2006-02-10 17:26:00,1.38014,1.38052,1.37994,1.38052,30800000.0
2006-02-10 17:27:00,1.38099,1.3811,1.38032,1.38032,23400000.0
2006-02-10 17:28:00,1.38032,1.38066,1.37975,1.37975,70800002.0
2006-02-10 17:29:00,1.37942,1.37981,1.37902,1.37914,58200000.0
2006-02-10 17:30:00,1.37911,1.37943,1.37841,1.37845,36000000.0
2006-02-10 17:31:00,1.37789,1.37789,1.37604,1.37604,44400001.0
2006-02-10 17:32:00,1.37554,1.37587,1.37537,1.37569,27600000.0
2006-02-10 17:33:00,1.3756,1.37626,1.3756,1.37595,46400000.0
2006-02-10 17:34:00,1.37579,1.37674,1.37526,1.37674,33800000.0
2006-02-10 17:35:00,1.37675,1.37675,1.37634,1.37662,44800000.0
2006-02-10 17:36:00,1.37643,1.37682,1.37598,1.37598,45000000.0
2006-02-10 17:37:00,1.37608,1.37626,1.37538,1.37619,35000000.0
2006-02-10 17:38:00,1.37627,1.37657,1.37593,1.37609,52800000.0
2006-02-10 17:39:00,1.37644,1.37656,1.37636,1.37644,24400000.0
2006-02-10 17:40:00,1.37603,1.37636,1.37591,1.37636,36000000.0
2006-02-10 17:41:00,1.37617,1.37624,1.37576,1.37584,68800000.0
2006-02-10 17:42:00,1.37548,1.3758,1.37505,1.3758,38300000.0
2006-02-10 17:43:00,1.37603,1.37629,1.37591,1.37611,47200000.0
2006-02-10 17:44:00,1.37608,1.37608,1.37583,1.37591,28800000.0
2006-02-10 17:45:00,1.37611,1.3767,1.37588,1.3767,44200001.0
2006-02-10 17:46:00,1.37674,1.37679,1.37608,1.37615,39800000.0
2006-02-10 17:47:00,1.37584,1.37599,1.37554,1.37554,40400000.0
2006-02-10 17:48:00,1.37562,1.37651,1.37562,1.3765,40200000.0
2006-02-10 17:49:00,1.37658,1.37658,1.37599,1.37652,53400001.0
2006-02-10 17:50:00,1.37653,1.37653,1.37613,1.37641,23200000.0
2006-02-10 17:51:00,1.3763,1.37649,1.37613,1.37634,24200000.0
2006-02-10 17:52:00,1.37642,1.37671,1.37639,1.37671,42400000.0
2006-02-10 17:53:00,1.37666,1.37679,1.37423,1.37423,30600000.0
2006-02-10 17:54:00,1.37368,1.37382,1.37244,1.37319,43700000.0
2006-02-10 17:55:00,1.37349,1.37375,1.37294,1.37373,49900000.0
2006-02-10 17:56:00,1.37372,1.37401,1.37282,1.37282,27600000.0
2006-02-10 17:57:00,1.37302,1.37351,1.37278,1.37345,44800000.0
2006-02-10 17:58:00,1.37344,1.37384,1.37324,1.37384,43400000.0
2006-02-10 17:59:00,1.37364,1.37428,1.37342,1.37428,49000000.0
2006-02-10 18:00:00,1.37488,1.37502,1.37453,1.37502,38200000.0
2006-02-10 18:01:00,1.3754,1.37559,1.37507,1.37518,37800000.0
2006-02-10 18:02:00,1.37513,1.37552,1.37493,1.37493,49800000.0
2006-02-10 18:03:00,1.37472,1.37487,1.3744,1.37458,32400000.0
2006-02-10 18:04:00,1.37479,1.37499,1.37438,1.3745,39800000.0
2006-02-10 18:05:00,1.37455,1.37455,1.37409,1.37418,23000000.0
2006-02-10 18:06:00,1.37412,1.3744,1.37412,1.37419,53000000.0
2006-02-10 18:07:00,1.37456,1.37458,1.37432,1.3744,63800001.0
2006-02-10 18:08:00,1.37423,1.37451,1.37423,1.37451,49400000.0
2006-02-10 18:09:00,1.37472,1.37491,1.37456,1.37474,50500000.0
2006-02-10 18:10:00,1.37444,1.37454,1.37395,1.37395,25600000.0
2006-02-10 18:11:00,1.37379,1.3745,1.37358,1.3745,42600000.0
2006-02-10 18:12:00,1.37462,1.37478,1.37385,1.37385,22000000.0
2006-02-10 18:13:00,1.37408,1.37428,1.3739,1.3742,48900000.0
2006-02-10 18:14:00,1.37342,1.37418,1.37342,1.37387,23000000.0
2006-02-10 18:15:00,1.37379,1.37496,1.37379,1.37476,39500000.0
2006-02-10 18:16:00,1.37493,1.37529,1.37475,1.37522,28200000.0
2006-02-10 18:17:00,1.37528,1.37559,1.37523,1.37523,51000000.0
2006-02-10 18:18:00,1.37519,1.37534,1.37493,1.37502,34900000.0
2006-02-10 18:19:00,1.37502,1.37502,1.37456,1.37456,37500000.0
2006-02-10 18:20:00,1.37451,1.37492,1.37451,1.37465,33000000.0
2006-02-10 18:21:00,1.37473,1.37487,1.37449,1.37463,47200001.0
2006-02-10 18:22:00,1.3747,1.37473,1.37416,1.37416,43700000.0
2006-02-10 18:23:00,1.37415,1.37439,1.37415,1.37439,63600000.0
2006-02-10 18:24:00,1.37444,1.37447,1.37417,1.37435,35600000.0
2006-02-10 18:25:00,1.37443,1.37443,1.37408,1.37411,40400000.0
2006-02-10 18:26:00,1.37402,1.37402,1.37352,1.37357,43800000.0
2006-02-10 18:27:00,1.37363,1.37397,1.37359,1.37392,52200000.0
2006-02-10 18:28:00,1.37374,1.37417,1.37374,1.37384,46400001.0
2006-02-10 18:29:00,1.37401,1.37444,1.37401,1.37439,25100000.0
2006-02-10 18:30:00,1.37437,1.37437,1.37415,1.37415,39400001.0
2006-02-10 18:31:00,1.37433,1.37474,1.37433,1.37474,30900000.0
2006-02-10 18:32:00,1.37462,1.37477,1.37437,1.37477,35400000.0
2006-02-10 18:33:00,1.37485,1.37559,1.37475,1.37519,32800000.0
2006-02-10 18:34:00,1.37537,1.37613,1.37537,1.376,37800000.0
2006-02-10 18:35:00,1.37599,1.37617,1.37576,1.37603,37200000.0
2006-02-10 18:36:00,1.37579,1.37604,1.37569,1.37589,47400000.0
2006-02-10 18:37:00,1.3759,1.376,1.37573,1.37586,25600000.0
2006-02-10 18:38:00,1.37558,1.37558,1.37507,1.37532,53100000.0
2006-02-10 18:39:00,1.37512,1.3755,1.37512,1.37538,21200000.0
2006-02-10 18:40:00,1.37541,1.3755,1.37498,1.37498,42400000.0
2006-02-10 18:41:00,1.37501,1.37531,1.37501,1.37531,40200000.0
2006-02-10 18:42:00,1.37543,1.37543,1.37521,1.37543,45200000.0
2006-02-10 18:43:00,1.37512,1.37566,1.37512,1.37544,48200001.0
2006-02-10 18:44:00,1.37545,1.37558,1.37527,1.37529,55700000.0
2006-02-10 18:45:00,1.37549,1.37556,1.37514,1.37514,25600000.0
2006-02-10 18:46:00,1.37533,1.3754,1.37526,1.37533,46200000.0
2006-02-10 18:47:00,1.37565,1.37565,1.37544,1.37552,28400000.0
2006-02-10 18:48:00,1.37556,1.37599,1.37556,1.37584,35200000.0
2006-02-10 18:49:00,1.37608,1.37615,1.37569,1.37594,29100000.0
2006-02-10 18:50:00,1.37617,1.37625,1.37592,1.37618,53400000.0
2006-02-10 18:51:00,1.37612,1.37612,1.37591,1.37593,51100000.0
2006-02-10 18:52:00,1.37576,1.3761,1.37562,1.37562,47000000.0
2006-02-10 18:53:00,1.37562,1.37586,1.37546,1.37581,43300000.0
2006-02-10 18:54:00,1.37615,1.37655,1.37615,1.37634,18200000.0
2006-02-10 18:55:00,1.37616,1.37637,1.37579,1.37579,28200000.0
2006-02-10 18:56:00,1.37538,1.37573,1.37519,1.37519,46800000.0
2006-02-10 18:57:00,1.3755,1.37562,1.37537,1.37557,27000000.0
2006-02-10 18:58:00,1.37556,1.37559,1.37536,1.37538,28200000.0
2006-02-10 18:59:00,1.37534,1.37556,1.37499,1.37555,22800000.0
2006-02-10 19:00:00,1.3756,1.37573,1.37485,1.37485,33000000.0
2006-02-10 19:01:00,1.37471,1.37486,1.37456,1.37472,46400000.0
2006-02-10 19:02:00,1.37476,1.37533,1.37475,1.37533,38000000.0
2006-02-10 19:03:00,1.37558,1.37596,1.37544,1.37596,77400001.0
2006-02-10 19:04:00,1.37594,1.37634,1.37594,1.37622,33000000.0
2006-02-10 19:05:00,1.37613,1.37629,1.37595,1.37604,34100000.0
2006-02-10 19:06:00,1.37601,1.37601,1.37575,1.37591,35600000.0
2006-02-10 19:07:00,1.37613,1.37658,1.37588,1.37644,53800000.0
2006-02-10 19:08:00,1.37637,1.37678,1.37637,1.37663,44400000.0
2006-02-10 19:09:00,1.37676,1.37683,1.37671,1.37676,35200000.0
2006-02-10 19:10:00,1.37693,1.37704,1.37662,1.37662,49800001.0
2006-02-10 19:11:00,1.377,1.37719,1.377,1.37708,38400001.0
2006-02-10 19:12:00,1.37667,1.37695,1.37667,1.37682,34200000.0
2006-02-10 19:13:00,1.37668,1.3768,1.37648,1.37658,39600000.0
2006-02-10 19:14:00,1.37641,1.37672,1.37629,1.37672,35200000.0
2006-02-10 19:15:00,1.37652,1.37667,1.37631,1.37664,39400001.0
2006-02-10 19:16:00,1.37616,1.3765,1.37616,1.37633,39400000.0
2006-02-10 19:17:00,1.37626,1.37626,1.37596,1.37607,41200000.0
2006-02-10 19:18:00,1.3762,1.37628,1.37608,1.37628,30400000.0
2006-02-10 19:19:00,1.37642,1.37642,1.37593,1.37634,43600000.0
2006-02-10 19:20:00,1.37639,1.37652,1.37617,1.37645,62400001.0
2006-02-10 19:21:00,1.3763,1.37685,1.3763,1.37678,85700000.0
2006-02-10 19:22:00,1.37692,1.37692,1.37655,1.37671,30000000.0
2006-02-10 19:23:00,1.37675,1.37733,1.3766,1.37733,36200000.0
2006-02-10 19:24:00,1.37734,1.37734,1.37681,1.37684,43000000.0
2006-02-10 19:25:00,1.37671,1.37671,1.37631,1.37636,31400000.0
2006-02-10 19:26:00,1.37613,1.37638,1.37589,1.37606,21000000.0
2006-02-10 19:27:00,1.37606,1.37625,1.37589,1.37624,32500000.0
2006-02-10 19:28:00,1.37597,1.37756,1.37597,1.37756,49000001.0
2006-02-10 19:29:00,1.37742,1.37742,1.37695,1.37732,23000000.0
2006-02-10 19:30:00,1.37736,1.37737,1.37684,1.37684,39400000.0
2006-02-10 19:31:00,1.37661,1.37666,1.37647,1.37653,62600000.0
2006-02-10 19:32:00,1.37638,1.37645,1.37627,1.37627,37400000.0
2006-02-10 19:33:00,1.37642,1.3767,1.37614,1.3767,32800000.0
2006-02-10 19:34:00,1.37671,1.37724,1.37655,1.37723,23000000.0
2006-02-10 19:35:00,1.37724,1.37727,1.37678,1.37712,34600000.0
2006-02-10 19:36:00,1.37693,1.37712,1.37684,1.37709,16000000.0
2006-02-10 19:37:00,1.37739,1.37741,1.37706,1.37706,37600000.0
2006-02-10 19:38:00,1.37698,1.37735,1.37698,1.37705,36000000.0
2006-02-10 19:39:00,1.37713,1.37713,1.37669,1.37672,35100000.0
2006-02-10 19:40:00,1.37661,1.37695,1.37661,1.37684,40300000.0
2006-02-10 19:41:00,1.37699,1.37705,1.37672,1.37688,49500000.0
2006-02-10 19:42:00,1.37673,1.37688,1.3766,1.37687,53800000.0
2006-02-10 19:43:00,1.37676,1.37679,1.37644,1.37662,31700000.0
2006-02-10 19:44:00,1.37626,1.37661,1.37625,1.37661,57400001.0
2006-02-10 19:45:00,1.37656,1.3769,1.37654,1.37684,50500000.0
2006-02-10 19:46:00,1.3768,1.37681,1.37619,1.37619,77200001.0
2006-02-10 19:47:00,1.37645,1.37682,1.37645,1.3767,59900000.0
2006-02-10 19:48:00,1.37686,1.37686,1.37663,1.37669,49700000.0
2006-02-10 19:49:00,1.37668,1.37684,1.37632,1.37632,27800000.0
2006-02-10 19:50:00,1.37655,1.37661,1.37621,1.3765,39800000.0
2006-02-10 19:51:00,1.37627,1.37647,1.37619,1.37626,39800000.0
2006-02-10 19:52:00,1.37624,1.37675,1.37624,1.37644,30300000.0
2006-02-10 19:53:00,1.37659,1.37713,1.37659,1.37713,46500000.0
2006-02-10 19:54:00,1.37724,1.37736,1.37712,1.37713,24300000.0
2006-02-10 19:55:00,1.37711,1.37725,1.37696,1.37701,24800000.0
2006-02-10 19:56:00,1.37711,1.37711,1.37669,1.37682,50200000.0
2006-02-10 19:57:00,1.37678,1.37698,1.37678,1.37698,56000001.0
2006-02-10 19:58:00,1.37666,1.37666,1.37643,1.37661,21200000.0
2006-02-10 19:59:00,1.37682,1.37691,1.37655,1.37655,35400001.0
2006-02-10 20:00:00,1.3765,1.37693,1.3765,1.37652,49800000.0
2006-02-10 20:01:00,1.37675,1.37675,1.37645,1.37645,44800000.0
2006-02-10 20:02:00,1.37658,1.37662,1.37631,1.37662,47000000.0
2006-02-10 20:03:00,1.3767,1.3767,1.37635,1.37649,39400000.0
2006-02-10 20:04:00,1.37644,1.37644,1.3757,1.37575,57900000.0
2006-02-10 20:05:00,1.37575,1.37626,1.37575,1.37606,47000000.0
2006-02-10 20:06:00,1.37608,1.37631,1.3759,1.37613,48500000.0
2006-02-10 20:07:00,1.37593,1.37593,1.37547,1.37578,28000000.0
2006-02-10 20:08:00,1.37585,1.37586,1.37545,1.37562,35300000.0
2006-02-10 20:09:00,1.37568,1.37595,1.37568,1.37593,26200000.0
2006-02-10 20:10:00,1.37555,1.37596,1.37554,1.37586,46800000.0
2006-02-10 20:11:00,1.37603,1.37603,1.3757,1.3758,31600000.0
2006-02-10 20:12:00,1.37598,1.37608,1.37565,1.37607,47000000.0
2006-02-10 20:13:00,1.37612,1.37612,1.37578,1.37582,30400000.0
2006-02-10 20:14:00,1.37562,1.37578,1.37505,1.37565,47400000.0
2006-02-10 20:15:00,1.37565,1.37567,1.37551,1.37566,38900000.0
2006-02-10 20:16:00,1.37568,1.37601,1.37568,1.37574,47800000.0
2006-02-10 20:17:00,1.37583,1.37607,1.37561,1.37585,37600000.0
2006-02-10 20:18:00,1.37584,1.37603,1.37572,1.37576,32800000.0
2006-02-10 20:19:00,1.37594,1.37594,1.37574,1.37589,53100000.0
2006-02-10 20:20:00,1.37584,1.37601,1.37571,1.37601,42900000.0
2006-02-10 20:21:00,1.37587,1.37612,1.37587,1.3761,42200000.0
2006-02-10 20:22:00,1.37614,1.37625,1.37602,1.37616,37800000.0
2006-02-10 20:23:00,1.37619,1.37631,1.37595,1.37614,39200000.0
2006-02-10 20:24:00,1.37624,1.37624,1.37598,1.37602,37600001.0
2006-02-10 20:25:00,1.37628,1.37628,1.37592,1.37592,43200000.0
2006-02-10 20:26:00,1.3762,1.3762,1.37556,1.37574,40200000.0
2006-02-10 20:27:00,1.37598,1.37609,1.37562,1.37585,65800001.0
2006-02-10 20:28:00,1.37618,1.37642,1.37615,1.3763,27000000.0
2006-02-10 20:29:00,1.37623,1.37623,1.37569,1.37614,47000000.0
2006-02-10 20:30:00,1.37638,1.37651,1.37637,1.37644,42100000.0
2006-02-10 20:31:00,1.37654,1.37664,1.37616,1.37663,27800000.0
2006-02-10 20:32:00,1.37647,1.37679,1.37634,1.37662,47200000.0
2006-02-10 20:33:00,1.37674,1.37679,1.37648,1.37679,32000000.0
2006-02-10 20:34:00,1.37668,1.37692,1.3766,1.37661,48800000.0
2006-02-10 20:35:00,1.37652,1.37674,1.37651,1.37674,38800000.0
2006-02-10 20:36:00,1.37685,1.377,1.37667,1.37676,56600000.0
2006-02-10 20:37:00,1.37686,1.37703,1.37675,1.37697,34200000.0
2006-02-10 20:38:00,1.3771,1.3771,1.37682,1.37695,39000001.0
2006-02-10 20:39:00,1.3767,1.3768,1.37638,1.37655,45400000.0
2006-02-10 20:40:00,1.37659,1.37684,1.37653,1.37664,35200000.0
2006-02-10 20:41:00,1.37688,1.37702,1.37663,1.37683,60700000.0
2006-02-10 20:42:00,1.3766,1.37673,1.37623,1.37654,49200000.0
2006-02-10 20:43:00,1.37642,1.37684,1.37638,1.37647,47600000.0
2006-02-10 20:44:00,1.37684,1.37701,1.37669,1.37691,36600000.0
2006-02-10 20:45:00,1.37671,1.37676,1.37642,1.37642,49400000.0
2006-02-10 20:46:00,1.37639,1.3764,1.37629,1.37632,32000000.0
2006-02-10 20:47:00,1.3762,1.3762,1.37579,1.37612,30200000.0
2006-02-10 20:48:00,1.37599,1.37613,1.3758,1.376,45400000.0
2006-02-10 20:49:00,1.37607,1.37613,1.37594,1.37605,21000000.0
2006-02-10 20:50:00,1.37598,1.37598,1.37564,1.37588,48400000.0
2006-02-10 20:51:00,1.37577,1.37598,1.37576,1.37583,28000000.0
2006-02-10 20:52:00,1.37593,1.37608,1.37591,1.37594,32600000.0
2006-02-10 20:53:00,1.37587,1.37609,1.37587,1.3759,23200000.0
2006-02-10 20:54:00,1.37552,1.37586,1.37552,1.37572,65000000.0
2006-02-10 20:55:00,1.37562,1.37562,1.37529,1.37556,23400000.0
2006-02-10 20:56:00,1.37525,1.37536,1.37506,1.37536,20800000.0
2006-02-10 20:57:00,1.37526,1.37526,1.37493,1.37493,33900000.0
2006-02-10 20:58:00,1.37498,1.37507,1.37474,1.37474,45600000.0
2006-02-10 20:59:00,1.37452,1.37485,1.37446,1.37471,44600000.0
2006-02-10 21:00:00,1.37455,1.37488,1.37448,1.37474,33000000.0
2006-02-10 21:01:00,1.37477,1.37502,1.37442,1.37442,26000000.0
2006-02-10 21:02:00,1.37481,1.37498,1.37423,1.37448,47400000.0
2006-02-10 21:03:00,1.37427,1.37446,1.37406,1.37426,35100000.0
2006-02-10 21:04:00,1.37438,1.37451,1.37434,1.37449,35300000.0
2006-02-10 21:05:00,1.37423,1.37453,1.37404,1.37413,54000000.0
2006-02-10 21:06:00,1.37428,1.37445,1.37421,1.37445,27800000.0
2006-02-10 21:07:00,1.3745,1.37451,1.37429,1.37429,18600000.0
2006-02-10 21:08:00,1.37416,1.37451,1.37408,1.37451,36200000.0
2006-02-10 21:09:00,1.37465,1.37468,1.37446,1.37461,37800000.0
2006-02-10 21:10:00,1.37448,1.37448,1.37415,1.37442,39600000.0
2006-02-10 21:11:00,1.37453,1.37476,1.37434,1.37446,51700000.0
2006-02-10 21:12:00,1.37456,1.37474,1.37451,1.37456,30800000.0
2006-02-10 21:13:00,1.37451,1.37471,1.37448,1.37454,56400000.0
2006-02-10 21:14:00,1.37443,1.37449,1.374,1.374,39000000.0
2006-02-10 21:15:00,1.37385,1.37424,1.37381,1.37384,47000000.0
2006-02-10 21:16:00,1.37351,1.37399,1.37351,1.37369,77500000.0
2006-02-10 21:17:00,1.37341,1.37351,1.37305,1.37305,44200001.0
2006-02-10 21:18:00,1.37381,1.37381,1.37328,1.37381,36000001.0
2006-02-10 21:19:00,1.37378,1.37378,1.37337,1.37337,37400001.0
2006-02-10 21:20:00,1.3735,1.37362,1.37324,1.37331,42600000.0
2006-02-10 21:21:00,1.37309,1.37333,1.37301,1.37313,50800001.0
2006-02-10 21:22:00,1.37291,1.37344,1.37291,1.37337,38200000.0
2006-02-10 21:23:00,1.37362,1.3739,1.37334,1.37334,47600000.0
2006-02-10 21:24:00,1.37363,1.37388,1.3735,1.37361,55200000.0
2006-02-10 21:25:00,1.37362,1.37381,1.37331,1.37331,38900000.0
2006-02-10 21:26:00,1.3737,1.37378,1.37354,1.37354,28200000.0
2006-02-10 21:27:00,1.37363,1.37369,1.37352,1.37357,22800000.0
2006-02-10 21:28:00,1.37351,1.37361,1.37346,1.37361,30600000.0
2006-02-10 21:29:00,1.37374,1.37377,1.37359,1.37361,35200000.0
2006-02-10 21:30:00,1.37364,1.37374,1.37356,1.37363,36000000.0
2006-02-10 21:31:00,1.37374,1.37394,1.37363,1.37391,38400000.0
2006-02-10 21:32:00,1.37442,1.37443,1.374,1.37405,34100000.0
2006-02-10 21:33:00,1.37408,1.37412,1.37396,1.37412,96800000.0
2006-02-10 21:34:00,1.37419,1.37429,1.37416,1.37429,32900000.0
2006-02-10 21:35:00,1.37427,1.3743,1.37395,1.37421,23200000.0
2006-02-10 21:36:00,1.37434,1.37434,1.3739,1.37424,22400000.0
2006-02-10 21:37:00,1.3742,1.37432,1.37415,1.37432,30400000.0
2006-02-10 21:38:00,1.37436,1.37449,1.37424,1.37449,32800000.0
2006-02-10 21:39:00,1.37422,1.37441,1.37422,1.37428,30200000.0
2006-02-10 21:40:00,1.37411,1.37431,1.37406,1.3741,15600000.0
2006-02-10 21:41:00,1.37403,1.37411,1.37373,1.37381,26200000.0
2006-02-10 21:42:00,1.37384,1.37392,1.37303,1.37303,31900000.0
2006-02-10 21:43:00,1.3733,1.3733,1.37286,1.37309,32800000.0
2006-02-10 21:44:00,1.37306,1.37329,1.37293,1.37308,30600000.0
2006-02-10 21:45:00,1.3731,1.37317,1.37301,1.37317,13600000.0
2006-02-10 21:46:00,1.37339,1.37348,1.37319,1.37325,50000000.0
2006-02-10 21:47:00,1.37315,1.37339,1.37314,1.3732,27600000.0
2006-02-10 21:48:00,1.37299,1.37299,1.37256,1.37266,58400000.0
2006-02-10 21:49:00,1.37269,1.37274,1.37242,1.37256,25000000.0
2006-02-10 21:50:00,1.37267,1.37275,1.37242,1.37256,41000000.0
2006-02-10 21:51:00,1.37257,1.3728,1.37246,1.37267,45700000.0
2006-02-10 21:52:00,1.3726,1.37307,1.3726,1.373,64000000.0
2006-02-10 21:53:00,1.373,1.37313,1.37285,1.37285,37200000.0
2006-02-10 21:54:00,1.3729,1.37319,1.37279,1.37296,52800000.0
2006-02-10 21:55:00,1.37289,1.37289,1.37246,1.3727,47000000.0
2006-02-10 21:56:00,1.37268,1.37283,1.37259,1.37281,40400000.0
2006-02-10 21:57:00,1.37286,1.37295,1.37243,1.37295,39600000.0
2006-02-10 21:58:00,1.37306,1.37337,1.37299,1.37319,41800001.0
2006-02-10 21:59:00,1.37332,1.37404,1.37332,1.37385,47000000.0
2006-02-10 22:00:00,1.37379,1.37379,1.37315,1.37322,43500000.0
2006-02-10 22:01:00,1.37295,1.37314,1.37285,1.373,40900000.0
2006-02-10 22:02:00,1.37314,1.37328,1.37291,1.37301,32800000.0
2006-02-10 22:03:00,1.37326,1.37344,1.37304,1.37344,40800001.0
2006-02-10 22:04:00,1.37367,1.37374,1.37351,1.37362,35000000.0
2006-02-10 22:05:00,1.37378,1.37411,1.37367,1.37411,33400000.0
2006-02-10 22:06:00,1.37408,1.37408,1.37342,1.3737,49400000.0
2006-02-10 22:07:00,1.37361,1.37393,1.3736,1.3736,29000000.0
2006-02-10 22:08:00,1.37313,1.3736,1.37313,1.3736,30600000.0
2006-02-10 22:09:00,1.37353,1.37363,1.37325,1.37346,32600000.0
2006-02-10 22:10:00,1.37343,1.37358,1.37315,1.37329,35000000.0
2006-02-10 22:11:00,1.37313,1.37337,1.37299,1.37313,25600000.0
2006-02-10 22:12:00,1.37333,1.37334,1.37308,1.37308,39600000.0
2006-02-10 22:13:00,1.3732,1.37333,1.37305,1.37305,30200000.0
2006-02-10 22:14:00,1.37296,1.37337,1.37296,1.37313,45500000.0
2006-02-10 22:15:00,1.37321,1.37353,1.37321,1.37339,54000001.0
2006-02-10 22:16:00,1.37328,1.37343,1.37319,1.37319,27200000.0
2006-02-10 22:17:00,1.37338,1.37349,1.37323,1.37333,33900000.0
2006-02-10 22:18:00,1.37335,1.37335,1.37296,1.37296,30000000.0
2006-02-10 22:19:00,1.37287,1.37308,1.37287,1.37291,32800000.0
2006-02-10 22:20:00,1.37289,1.37305,1.37276,1.37305,46200000.0
2006-02-10 22:21:00,1.37304,1.37316,1.37272,1.3731,41000000.0
2006-02-10 22:22:00,1.37307,1.37307,1.37258,1.37258,55600000.0
2006-02-10 22:23:00,1.37268,1.37273,1.37241,1.37242,23000000.0
2006-02-10 22:24:00,1.37258,1.37258,1.37226,1.37244,38300000.0
2006-02-10 22:25:00,1.37227,1.37268,1.37227,1.37268,32500000.0
2006-02-10 22:26:00,1.37233,1.37237,1.37222,1.37222,21400000.0
2006-02-10 22:27:00,1.37196,1.37208,1.37162,1.37208,42200000.0
2006-02-10 22:28:00,1.37209,1.37234,1.37201,1.37208,35800000.0
2006-02-10 22:29:00,1.37211,1.37224,1.37194,1.37201,35400000.0
2006-02-10 22:30:00,1.37199,1.372,1.37165,1.37165,47100000.0
2006-02-10 22:31:00,1.37179,1.37194,1.37107,1.37178,18000000.0
2006-02-10 22:32:00,1.37166,1.37199,1.37166,1.3719,37200000.0
2006-02-10 22:33:00,1.3718,1.37198,1.37175,1.37183,43800000.0
2006-02-10 22:34:00,1.37189,1.37199,1.37167,1.37179,53000000.0
2006-02-10 22:35:00,1.3719,1.37194,1.3718,1.3718,42900000.0
2006-02-10 22:36:00,1.37178,1.37189,1.37123,1.37123,29800000.0
2006-02-10 22:37:00,1.37172,1.37177,1.37152,1.37177,39600000.0
2006-02-10 22:38:00,1.37174,1.37202,1.37174,1.37202,48000001.0
2006-02-10 22:39:00,1.372,1.3722,1.37199,1.37213,35500000.0
2006-02-10 22:40:00,1.37226,1.37239,1.37195,1.37195,55100000.0
2006-02-10 22:41:00,1.37228,1.37255,1.3722,1.37227,34900000.0
2006-02-10 22:42:00,1.37232,1.37233,1.37202,1.37218,22000000.0
2006-02-10 22:43:00,1.37221,1.37221,1.372,1.37216,47000000.0
2006-02-10 22:44:00,1.37197,1.37222,1.37197,1.37222,47200000.0
2006-02-10 22:45:00,1.37227,1.37239,1.37224,1.37239,33200000.0
2006-02-10 22:46:00,1.37219,1.37231,1.37209,1.37209,32800000.0
2006-02-10 22:47:00,1.37216,1.3722,1.37189,1.37201,52600000.0
2006-02-10 22:48:00,1.37165,1.37203,1.37165,1.37189,36500000.0
2006-02-10 22:49:00,1.37191,1.37224,1.37176,1.37196,24500000.0
2006-02-10 22:50:00,1.37203,1.37227,1.37201,1.37201,30100000.0
2006-02-10 22:51:00,1.37216,1.3723,1.3721,1.3723,30200000.0
2006-02-10 22:52:00,1.3722,1.37234,1.372,1.372,38300000.0
2006-02-10 22:53:00,1.37208,1.37223,1.37181,1.37214,56200000.0
2006-02-10 22:54:00,1.37195,1.37204,1.37177,1.37177,61600001.0
2006-02-10 22:55:00,1.37186,1.37186,1.37152,1.37168,30200000.0
2006-02-10 22:56:00,1.3719,1.37197,1.37169,1.37197,37600000.0
2006-02-10 22:57:00,1.37201,1.37209,1.37176,1.37176,44600000.0
2006-02-10 22:58:00,1.37194,1.37197,1.37178,1.37178,32600000.0
2006-02-10 22:59:00,1.37183,1.37183,1.37138,1.37181,51400000.0
2006-02-10 23:00:00,1.37194,1.3721,1.37174,1.37174,36700000.0
2006-02-10 23:01:00,1.3719,1.37225,1.37161,1.37225,61400000.0
2006-02-10 23:02:00,1.37223,1.37223,1.37196,1.37196,37200000.0
2006-02-10 23:03:00,1.3721,1.37223,1.37188,1.37188,44600000.0
2006-02-10 23:04:00,1.37194,1.37222,1.37194,1.37222,43600000.0
2006-02-10 23:05:00,1.37214,1.37224,1.37203,1.37224,32200000.0
2006-02-10 23:06:00,1.37218,1.37223,1.3718,1.37219,53000000.0
2006-02-10 23:07:00,1.37195,1.37229,1.37195,1.37221,27800000.0
2006-02-10 23:08:00,1.37222,1.37242,1.37218,1.37229,46600001.0
2006-02-10 23:09:00,1.37238,1.37253,1.37233,1.37239,49000001.0
2006-02-10 23:10:00,1.37235,1.37259,1.37224,1.37254,37000000.0
2006-02-10 23:11:00,1.37274,1.37274,1.37256,1.37266,80000001.0
2006-02-10 23:12:00,1.37269,1.37269,1.37233,1.37244,32200000.0
2006-02-10 23:13:00,1.37172,1.3724,1.37172,1.37225,29400000.0
2006-02-10 23:14:00,1.37249,1.37263,1.37248,1.37253,27400000.0
2006-02-10 23:15:00,1.37248,1.37248,1.37175,1.37229,58900000.0
2006-02-10 23:16:00,1.3726,1.37282,1.37256,1.37256,34500000.0
2006-02-10 23:17:00,1.37258,1.37266,1.37239,1.37239,35400001.0
2006-02-10 23:18:00,1.37243,1.37246,1.37202,1.37202,34800000.0
2006-02-10 23:19:00,1.37186,1.37208,1.37185,1.37196,56300000.0
2006-02-10 23:20:00,1.37214,1.37214,1.3716,1.37192,44600000.0
2006-02-10 23:21:00,1.37197,1.37209,1.37184,1.37184,46600001.0
2006-02-10 23:22:00,1.37181,1.37182,1.3714,1.37182,37400000.0
2006-02-10 23:23:00,1.37157,1.37173,1.37136,1.37143,37800000.0
2006-02-10 23:24:00,1.37116,1.3715,1.37109,1.37118,42600000.0
2006-02-10 23:25:00,1.3713,1.37168,1.37123,1.37123,38000000.0
2006-02-10 23:26:00,1.37146,1.37167,1.37127,1.37167,37600000.0
2006-02-10 23:27:00,1.37148,1.37152,1.37133,1.37133,30200000.0
2006-02-10 23:28:00,1.37127,1.37139,1.37103,1.37103,39600000.0
2006-02-10 23:29:00,1.37116,1.37138,1.37101,1.37114,40000000.0
2006-02-10 23:30:00,1.37108,1.37138,1.37108,1.3713,43400001.0
2006-02-10 23:31:00,1.37133,1.37133,1.37094,1.3713,45600001.0
2006-02-10 23:32:00,1.37102,1.37127,1.371,1.37113,33000000.0
2006-02-10 23:33:00,1.37096,1.37111,1.37096,1.37108,37400000.0
2006-02-10 23:34:00,1.3712,1.37156,1.37115,1.37136,54400000.0
2006-02-10 23:35:00,1.37128,1.37143,1.37106,1.37134,35200000.0
2006-02-10 23:36:00,1.37136,1.37136,1.37075,1.37075,21400000.0
2006-02-10 23:37:00,1.3709,1.37093,1.37065,1.37081,43000000.0
2006-02-10 23:38:00,1.3709,1.37106,1.37078,1.37088,49200001.0
2006-02-10 23:39:00,1.37072,1.37097,1.37072,1.37088,35400000.0
2006-02-10 23:40:00,1.37116,1.37116,1.37088,1.37088,35400000.0
2006-02-10 23:41:00,1.37116,1.3715,1.37073,1.37073,44800000.0
2006-02-10 23:42:00,1.37121,1.37123,1.371,1.37111,40400000.0
2006-02-10 23:43:00,1.37123,1.37131,1.37077,1.37115,30200000.0
2006-02-10 23:44:00,1.37125,1.37125,1.3709,1.371,35000000.0
2006-02-10 23:45:00,1.37085,1.37104,1.37063,1.37081,47000000.0
2006-02-10 23:46:00,1.3711,1.37146,1.3711,1.37141,35600000.0
2006-02-10 23:47:00,1.37152,1.3716,1.37132,1.37156,60500000.0
2006-02-10 23:48:00,1.37151,1.37151,1.37117,1.37136,43200001.0
2006-02-10 23:49:00,1.37157,1.37175,1.37133,1.37148,38900000.0
2006-02-10 23:50:00,1.3715,1.37164,1.37125,1.37139,47100000.0
2006-02-10 23:51:00,1.3716,1.37174,1.37141,1.37157,63800000.0
2006-02-10 23:52:00,1.37165,1.37171,1.37137,1.37164,45400000.0
2006-02-10 23:53:00,1.37195,1.37195,1.37174,1.37187,31400000.0
2006-02-10 23:54:00,1.37182,1.37189,1.37106,1.37106,47900000.0
2006-02-10 23:55:00,1.3715,1.37168,1.3715,1.37168,32800000.0
2006-02-10 23:56:00,1.37169,1.37169,1.37122,1.37122,27000000.0
2006-02-10 23:57:00,1.37116,1.37145,1.37116,1.37134,27800000.0
2006-02-10 23:58:00,1.3712,1.37131,1.37087,1.37114,39000000.0
2006-02-10 23:59:00,1.37112,1.37131,1.37098,1.37105,38400000.0
2006-02-13 00:00:00,1.3721,1.3722,1.3719,1.3721,45400001.0
2006-02-13 00:01:00,1.37146,1.37217,1.37146,1.37217,45400001.0
2006-02-13 00:02:00,1.3718,1.3718,1.37133,1.37172,63800000.0
2006-02-13 00:03:00,1.3717,1.3718,1.3716,1.37165,47200000.0
2006-02-13 00:04:00,1.37164,1.37193,1.37164,1.37193,35400000.0
2006-02-13 00:05:00,1.37208,1.37217,1.37193,1.37193,36400000.0
2006-02-13 00:06:00,1.37203,1.37222,1.37203,1.37222,34200000.0
2006-02-13 00:07:00,1.3721,1.3722,1.37195,1.37205,33700000.0
2006-02-13 00:08:00,1.3721,1.37215,1.37192,1.37212,30800000.0
2006-02-13 00:09:00,1.37197,1.37215,1.37182,1.37197,42600000.0
2006-02-13 00:10:00,1.37208,1.37215,1.37195,1.37205,29400000.0
2006-02-13 00:11:00,1.37214,1.37221,1.37197,1.37218,35400000.0
2006-02-13 00:12:00,1.3723,1.3723,1.37207,1.37207,15400000.0
2006-02-13 00:13:00,1.37224,1.37227,1.37189,1.37224,37200000.0
2006-02-13 00:14:00,1.3722,1.37234,1.37207,1.37232,26600000.0
2006-02-13 00:15:00,1.37207,1.37222,1.37207,1.37207,35000000.0
2006-02-13 00:16:00,1.3722,1.37227,1.37204,1.37207,37200000.0
2006-02-13 00:17:00,1.37207,1.37227,1.37207,1.37227,47500000.0
2006-02-13 00:18:00,1.37215,1.3722,1.37195,1.37195,23800000.0
2006-02-13 00:19:00,1.37208,1.37215,1.372,1.37215,24400000.0
2006-02-13 00:20:00,1.37217,1.37217,1.3718,1.3718,39000000.0
2006-02-13 00:21:00,1.37212,1.3722,1.372,1.37213,35400000.0
2006-02-13 00:22:00,1.372,1.3722,1.372,1.37213,37900000.0
2006-02-13 00:23:00,1.37194,1.37206,1.37149,1.37189,49400000.0
2006-02-13 00:24:00,1.372,1.37204,1.37183,1.37195,44900000.0
2006-02-13 00:25:00,1.3718,1.37197,1.3717,1.37185,43400000.0
2006-02-13 00:26:00,1.37187,1.37192,1.37172,1.37187,30300000.0
2006-02-13 00:27:00,1.37192,1.37192,1.37179,1.37184,26400000.0
2006-02-13 00:28:00,1.37185,1.37185,1.37149,1.37153,52000000.0
2006-02-13 00:29:00,1.37159,1.37169,1.37147,1.37154,41800000.0
2006-02-13 00:30:00,1.37132,1.37171,1.37132,1.37161,29200000.0
2006-02-13 00:31:00,1.37166,1.37166,1.37156,1.37157,24100000.0
2006-02-13 00:32:00,1.37149,1.3716,1.37127,1.37127,28200000.0
2006-02-13 00:33:00,1.37148,1.37148,1.37121,1.37146,24400000.0
2006-02-13 00:34:00,1.37136,1.37151,1.37123,1.37123,25200000.0
2006-02-13 00:35:00,1.3716,1.37172,1.37145,1.37172,43500000.0
2006-02-13 00:36:00,1.37173,1.37176,1.37157,1.37157,35400000.0
2006-02-13 00:37:00,1.37164,1.37173,1.37156,1.37156,30600000.0
2006-02-13 00:38:00,1.3716,1.3717,1.3715,1.37155,39400000.0
2006-02-13 00:39:00,1.37172,1.37174,1.37137,1.37148,44200000.0
2006-02-13 00:40:00,1.37148,1.37166,1.37137,1.37166,37800000.0
2006-02-13 00:41:00,1.3717,1.3717,1.37135,1.37155,43800000.0
2006-02-13 00:42:00,1.37155,1.37167,1.37153,1.37163,44000000.0
2006-02-13 00:43:00,1.37142,1.3717,1.37118,1.3717,28200000.0
2006-02-13 00:44:00,1.37173,1.37178,1.37162,1.37175,44500000.0
2006-02-13 00:45:00,1.37179,1.3718,1.3716,1.37167,44000000.0
2006-02-13 00:46:00,1.37174,1.37182,1.37164,1.37182,33900000.0
2006-02-13 00:47:00,1.37175,1.37182,1.37162,1.37172,36200000.0
2006-02-13 00:48:00,1.37146,1.37177,1.37146,1.37158,33300000.0
2006-02-13 00:49:00,1.37165,1.37168,1.37138,1.3716,34000000.0
2006-02-13 00:50:00,1.37162,1.3718,1.37153,1.3717,29200000.0
2006-02-13 00:51:00,1.37162,1.37171,1.3714,1.37152,57400000.0
2006-02-13 00:52:00,1.37131,1.3715,1.37124,1.3715,32400000.0
2006-02-13 00:53:00,1.37129,1.37156,1.37128,1.37156,43400000.0
2006-02-13 00:54:00,1.37121,1.37159,1.37121,1.37159,31400000.0
2006-02-13 00:55:00,1.37161,1.37168,1.37129,1.37168,28200000.0
2006-02-13 00:56:00,1.37163,1.37163,1.37136,1.37142,53800000.0
2006-02-13 00:57:00,1.37161,1.3717,1.37144,1.37144,20000000.0
2006-02-13 00:58:00,1.37165,1.37165,1.37143,1.37152,34900000.0
2006-02-13 00:59:00,1.37166,1.37169,1.37153,1.37169,39800000.0
2006-02-13 01:00:00,1.37167,1.37182,1.37158,1.37165,45000000.0
2006-02-13 01:01:00,1.3718,1.37188,1.37165,1.3717,37500000.0
2006-02-13 01:02:00,1.37184,1.37187,1.37142,1.37142,57400001.0
2006-02-13 01:03:00,1.3719,1.37202,1.37176,1.37193,44800000.0
2006-02-13 01:04:00,1.37196,1.37213,1.37194,1.37194,52200000.0
2006-02-13 01:05:00,1.37197,1.37205,1.37185,1.37192,43400000.0
2006-02-13 01:06:00,1.3722,1.37233,1.37198,1.37233,40400000.0
2006-02-13 01:07:00,1.37252,1.37257,1.3723,1.37242,25100000.0
2006-02-13 01:08:00,1.37264,1.37282,1.37239,1.37239,36300000.0
2006-02-13 01:09:00,1.37278,1.37287,1.37262,1.37287,48700000.0
2006-02-13 01:10:00,1.37279,1.37279,1.37237,1.37266,70800000.0
2006-02-13 01:11:00,1.3726,1.37283,1.3726,1.37283,37000001.0
2006-02-13 01:12:00,1.37279,1.37279,1.37235,1.37268,30800000.0
2006-02-13 01:13:00,1.37288,1.37288,1.3726,1.37286,42800000.0
2006-02-13 01:14:00,1.37263,1.37273,1.37232,1.37245,28000000.0
2006-02-13 01:15:00,1.37247,1.37252,1.37219,1.37247,23000000.0
2006-02-13 01:16:00,1.37242,1.37252,1.37229,1.37248,46000000.0
2006-02-13 01:17:00,1.37238,1.37239,1.37222,1.37232,22000000.0
2006-02-13 01:18:00,1.37224,1.37232,1.37194,1.37229,32600000.0
2006-02-13 01:19:00,1.37216,1.37229,1.37209,1.37217,30200000.0
2006-02-13 01:20:00,1.37235,1.3724,1.37182,1.3724,28000000.0
2006-02-13 01:21:00,1.37232,1.37262,1.37232,1.37247,34600000.0
2006-02-13 01:22:00,1.37252,1.37257,1.37229,1.37247,29000000.0
2006-02-13 01:23:00,1.37237,1.37245,1.37215,1.37215,34600000.0
2006-02-13 01:24:00,1.37249,1.37257,1.37237,1.37252,38300000.0
2006-02-13 01:25:00,1.37246,1.37269,1.37222,1.37253,23800000.0
2006-02-13 01:26:00,1.37247,1.37275,1.37243,1.37266,38500000.0
2006-02-13 01:27:00,1.3727,1.37278,1.37255,1.37278,39500000.0
2006-02-13 01:28:00,1.37264,1.3728,1.3724,1.3728,31600000.0
2006-02-13 01:29:00,1.37291,1.37291,1.37276,1.37279,47700001.0
2006-02-13 01:30:00,1.37271,1.37271,1.37231,1.37257,39800001.0
2006-02-13 01:31:00,1.37246,1.37263,1.37243,1.37259,38200000.0
2006-02-13 01:32:00,1.3725,1.37272,1.37237,1.37251,41600000.0
2006-02-13 01:33:00,1.37256,1.37266,1.37246,1.37263,35200000.0
2006-02-13 01:34:00,1.37261,1.37274,1.37221,1.37264,33000000.0
2006-02-13 01:35:00,1.37263,1.37275,1.37237,1.37237,49400000.0
2006-02-13 01:36:00,1.3726,1.37275,1.3726,1.3726,40000000.0
2006-02-13 01:37:00,1.37274,1.37287,1.37247,1.37269,42200000.0
2006-02-13 01:38:00,1.37252,1.3727,1.37245,1.37269,23600000.0
2006-02-13 01:39:00,1.37253,1.37266,1.37221,1.37254,47000000.0
2006-02-13 01:40:00,1.37256,1.37266,1.37253,1.37257,40000000.0
2006-02-13 01:41:00,1.37247,1.37267,1.37239,1.37243,44800000.0
2006-02-13 01:42:00,1.37246,1.37256,1.37226,1.37246,30400000.0
2006-02-13 01:43:00,1.37245,1.37245,1.37186,1.3723,32000000.0
2006-02-13 01:44:00,1.37235,1.37235,1.37203,1.3723,23400000.0
2006-02-13 01:45:00,1.37216,1.37232,1.37209,1.37223,42200000.0
2006-02-13 01:46:00,1.37218,1.37231,1.37199,1.37211,47400000.0
2006-02-13 01:47:00,1.37205,1.37213,1.37185,1.37194,29800000.0
2006-02-13 01:48:00,1.37229,1.37254,1.37195,1.37195,60700002.0
2006-02-13 01:49:00,1.3722,1.37231,1.37169,1.37213,37500000.0
2006-02-13 01:50:00,1.3721,1.37223,1.37175,1.37222,41100000.0
2006-02-13 01:51:00,1.37215,1.37215,1.37194,1.37197,15400000.0
2006-02-13 01:52:00,1.37219,1.37224,1.37199,1.37199,20200000.0
2006-02-13 01:53:00,1.37219,1.37219,1.37206,1.37207,90100002.0
2006-02-13 01:54:00,1.37208,1.37224,1.37207,1.37212,29000000.0
2006-02-13 01:55:00,1.3721,1.37236,1.3721,1.37213,29200000.0
2006-02-13 01:56:00,1.3723,1.37247,1.3722,1.37223,39900000.0
2006-02-13 01:57:00,1.37227,1.37241,1.3722,1.3723,42400000.0
2006-02-13 01:58:00,1.37202,1.37211,1.37168,1.3719,67600002.0
2006-02-13 01:59:00,1.37236,1.37245,1.37231,1.37244,54900000.0
2006-02-13 02:00:00,1.37243,1.37254,1.37221,1.37231,42600001.0
2006-02-13 02:01:00,1.37214,1.37221,1.37207,1.37213,55400000.0
2006-02-13 02:02:00,1.37209,1.37256,1.37209,1.37238,61600000.0
2006-02-13 02:03:00,1.37247,1.37261,1.37239,1.37242,78200000.0
2006-02-13 02:04:00,1.37249,1.37269,1.3724,1.37254,64200000.0
2006-02-13 02:05:00,1.37254,1.37254,1.37245,1.37249,68200000.0
2006-02-13 02:06:00,1.3726,1.37271,1.37232,1.37265,71400000.0
2006-02-13 02:07:00,1.37255,1.37255,1.37202,1.37223,160500001.0
2006-02-13 02:08:00,1.37211,1.37211,1.37194,1.37194,68800001.0
2006-02-13 02:09:00,1.37177,1.37185,1.37142,1.37175,189400000.0
2006-02-13 02:10:00,1.37133,1.3716,1.37115,1.37116,124100000.0
2006-02-13 02:11:00,1.37109,1.37128,1.37102,1.37128,46400001.0
2006-02-13 02:12:00,1.37129,1.37139,1.37125,1.37139,54000000.0
2006-02-13 02:13:00,1.37151,1.37174,1.37151,1.37171,44800000.0
2006-02-13 02:14:00,1.37176,1.37179,1.37145,1.37167,172100000.0
2006-02-13 02:15:00,1.37145,1.37149,1.37124,1.37136,194100000.0
2006-02-13 02:16:00,1.37129,1.37137,1.37112,1.37131,54300000.0
2006-02-13 02:17:00,1.37114,1.37144,1.37068,1.37074,200900000.0
2006-02-13 02:18:00,1.37098,1.37138,1.37064,1.37131,39700000.0
2006-02-13 02:19:00,1.37152,1.37187,1.37146,1.37158,41600000.0
2006-02-13 02:20:00,1.37169,1.37187,1.37131,1.37167,43800000.0
2006-02-13 02:21:00,1.37165,1.37188,1.37158,1.37188,40200000.0
2006-02-13 02:22:00,1.37168,1.37168,1.37147,1.37155,34400000.0
2006-02-13 02:23:00,1.37162,1.3717,1.37143,1.37145,46600000.0
2006-02-13 02:24:00,1.37137,1.37158,1.37128,1.37148,42300000.0
2006-02-13 02:25:00,1.37134,1.37139,1.37106,1.37117,90400001.0
2006-02-13 02:26:00,1.37107,1.37143,1.3709,1.37143,82700000.0
2006-02-13 02:27:00,1.37143,1.37147,1.37121,1.37126,56000000.0
2006-02-13 02:28:00,1.37127,1.37131,1.37117,1.37117,36200000.0
2006-02-13 02:29:00,1.37134,1.37147,1.37104,1.37147,39600000.0
2006-02-13 02:30:00,1.37176,1.37182,1.37158,1.37174,36800000.0
2006-02-13 02:31:00,1.37155,1.37166,1.37147,1.37151,47600000.0
2006-02-13 02:32:00,1.3718,1.37194,1.37166,1.37185,46100000.0
2006-02-13 02:33:00,1.37158,1.37167,1.37148,1.37163,204400000.0
2006-02-13 02:34:00,1.37202,1.37207,1.37186,1.37205,51200000.0
2006-02-13 02:35:00,1.37204,1.37204,1.37153,1.37171,88000000.0
2006-02-13 02:36:00,1.372,1.37219,1.37197,1.37205,23000000.0
2006-02-13 02:37:00,1.37169,1.37179,1.37163,1.37163,69600000.0
2006-02-13 02:38:00,1.37172,1.37173,1.37159,1.37164,32600000.0
2006-02-13 02:39:00,1.37165,1.37165,1.37149,1.37153,31800000.0
2006-02-13 02:40:00,1.37137,1.37137,1.37114,1.37117,49600000.0
2006-02-13 02:41:00,1.37115,1.37138,1.37115,1.37116,47200000.0
2006-02-13 02:42:00,1.37133,1.37133,1.37118,1.37118,27200000.0
2006-02-13 02:43:00,1.37116,1.37122,1.37114,1.37122,28400000.0
2006-02-13 02:44:00,1.37082,1.37092,1.37069,1.37092,30000000.0
2006-02-13 02:45:00,1.37043,1.37071,1.37043,1.37061,47900000.0
2006-02-13 02:46:00,1.37056,1.37086,1.37052,1.37075,155100000.0
2006-02-13 02:47:00,1.37129,1.37146,1.37088,1.37129,204600000.0
2006-02-13 02:48:00,1.37119,1.37145,1.37117,1.37133,117800001.0
2006-02-13 02:49:00,1.3711,1.37147,1.37096,1.37102,74000001.0
2006-02-13 02:50:00,1.37126,1.37152,1.37104,1.3714,112600001.0
2006-02-13 02:51:00,1.37089,1.37109,1.37079,1.37103,69000000.0
2006-02-13 02:52:00,1.37126,1.37126,1.37101,1.37107,30000000.0
2006-02-13 02:53:00,1.37118,1.37126,1.37098,1.3712,42100000.0
2006-02-13 02:54:00,1.37131,1.37157,1.37131,1.37139,46200000.0
2006-02-13 02:55:00,1.3714,1.37153,1.37107,1.37115,30600000.0
2006-02-13 02:56:00,1.37107,1.37124,1.37103,1.37103,49700000.0
2006-02-13 02:57:00,1.37101,1.37113,1.37097,1.37113,42600000.0
2006-02-13 02:58:00,1.37139,1.37168,1.37139,1.3716,69700000.0
2006-02-13 02:59:00,1.37156,1.37184,1.37156,1.37173,63800000.0
2006-02-13 03:00:00,1.37199,1.37254,1.37199,1.37246,141100000.0
2006-02-13 03:01:00,1.37251,1.37251,1.37233,1.37239,52600000.0
2006-02-13 03:02:00,1.37236,1.37236,1.37196,1.37196,55400000.0
2006-02-13 03:03:00,1.37212,1.3725,1.37212,1.3725,45400000.0
2006-02-13 03:04:00,1.37256,1.37292,1.37237,1.37242,60200000.0
2006-02-13 03:05:00,1.37239,1.37247,1.37231,1.37243,67000001.0
2006-02-13 03:06:00,1.37245,1.37277,1.37244,1.37277,46400000.0
2006-02-13 03:07:00,1.37281,1.37306,1.3725,1.37304,97800000.0
2006-02-13 03:08:00,1.37285,1.37285,1.37225,1.37227,58400000.0
2006-02-13 03:09:00,1.37253,1.37272,1.37225,1.37268,37200000.0
2006-02-13 03:10:00,1.37228,1.37271,1.37228,1.37271,26000000.0
2006-02-13 03:11:00,1.3723,1.37239,1.37225,1.37232,32600000.0
2006-02-13 03:12:00,1.37258,1.37258,1.37212,1.37248,45200000.0
2006-02-13 03:13:00,1.37223,1.37257,1.37215,1.37253,47900000.0
2006-02-13 03:14:00,1.37245,1.37264,1.37221,1.37252,46800000.0
2006-02-13 03:15:00,1.37218,1.37278,1.37218,1.37249,37400000.0
2006-02-13 03:16:00,1.37229,1.37229,1.37199,1.3722,19600000.0
2006-02-13 03:17:00,1.37202,1.37202,1.37172,1.37198,42200000.0
2006-02-13 03:18:00,1.37199,1.37214,1.37178,1.37214,28200000.0
2006-02-13 03:19:00,1.37204,1.3721,1.37179,1.37204,33200000.0
2006-02-13 03:20:00,1.37144,1.37185,1.37133,1.37173,59900000.0
2006-02-13 03:21:00,1.37141,1.37141,1.37127,1.37129,33000000.0
2006-02-13 03:22:00,1.37129,1.37137,1.37121,1.37124,64600000.0
2006-02-13 03:23:00,1.37129,1.37142,1.37126,1.37137,75400000.0
2006-02-13 03:24:00,1.37144,1.37159,1.37143,1.37143,68000000.0
2006-02-13 03:25:00,1.37171,1.37171,1.3712,1.3712,23800000.0
2006-02-13 03:26:00,1.37109,1.37131,1.37109,1.37125,123800000.0
2006-02-13 03:27:00,1.37131,1.37143,1.37122,1.3713,81800000.0
2006-02-13 03:28:00,1.37128,1.37139,1.37128,1.37128,55100000.0
2006-02-13 03:29:00,1.37114,1.37115,1.37106,1.37115,61500001.0
2006-02-13 03:30:00,1.37114,1.37117,1.37096,1.37114,54600000.0
2006-02-13 03:31:00,1.37119,1.3716,1.37119,1.3716,23200000.0
2006-02-13 03:32:00,1.37137,1.37154,1.37129,1.37133,27000000.0
2006-02-13 03:33:00,1.37111,1.37123,1.37111,1.37117,49200000.0
2006-02-13 03:34:00,1.37128,1.37154,1.37103,1.37109,40000000.0
2006-02-13 03:35:00,1.37114,1.37115,1.3709,1.37105,81400000.0
2006-02-13 03:36:00,1.37121,1.37142,1.37086,1.37121,50400000.0
2006-02-13 03:37:00,1.37101,1.37106,1.37071,1.37101,22400000.0
2006-02-13 03:38:00,1.37112,1.37122,1.37092,1.3711,47200000.0
2006-02-13 03:39:00,1.37075,1.37079,1.37067,1.3707,78600000.0
2006-02-13 03:40:00,1.37079,1.37134,1.37077,1.37119,121900000.0
2006-02-13 03:41:00,1.37115,1.37136,1.37107,1.37126,61000000.0
2006-02-13 03:42:00,1.37131,1.37136,1.37124,1.37132,88000000.0
2006-02-13 03:43:00,1.3712,1.37129,1.37119,1.37128,26200000.0
2006-02-13 03:44:00,1.37103,1.37121,1.37095,1.3711,30400000.0
2006-02-13 03:45:00,1.37108,1.37131,1.371,1.37131,39800000.0
2006-02-13 03:46:00,1.37099,1.37113,1.37094,1.37094,39800000.0
2006-02-13 03:47:00,1.37096,1.37109,1.37094,1.37094,23800000.0
2006-02-13 03:48:00,1.37128,1.37136,1.37101,1.37114,22400000.0
2006-02-13 03:49:00,1.37132,1.37132,1.37104,1.37104,87400002.0
2006-02-13 03:50:00,1.37125,1.37132,1.371,1.37103,105600000.0
2006-02-13 03:51:00,1.37114,1.37114,1.37099,1.37099,24400000.0
2006-02-13 03:52:00,1.37098,1.37098,1.37055,1.37055,74800000.0
2006-02-13 03:53:00,1.3705,1.37066,1.37039,1.37052,57200000.0
2006-02-13 03:54:00,1.37062,1.37091,1.37053,1.37053,45500000.0
2006-02-13 03:55:00,1.37096,1.37116,1.37084,1.37105,32200000.0
2006-02-13 03:56:00,1.37088,1.37107,1.37088,1.37093,24800000.0
2006-02-13 03:57:00,1.37048,1.37069,1.37046,1.3706,160400000.0
2006-02-13 03:58:00,1.37056,1.37133,1.37032,1.37039,247600000.0
2006-02-13 03:59:00,1.37076,1.37104,1.37073,1.37089,190800001.0
2006-02-13 04:00:00,1.37103,1.37111,1.37091,1.37093,67000000.0
2006-02-13 04:01:00,1.37089,1.37116,1.37083,1.37114,112100000.0
2006-02-13 04:02:00,1.37086,1.371,1.37063,1.37063,110200000.0
2006-02-13 04:03:00,1.3709,1.371,1.37073,1.371,80000000.0
2006-02-13 04:04:00,1.37084,1.37091,1.37074,1.37076,154400001.0
2006-02-13 04:05:00,1.37064,1.37127,1.37064,1.37122,192300000.0
2006-02-13 04:06:00,1.37077,1.37122,1.37077,1.37095,122100001.0
2006-02-13 04:07:00,1.37117,1.37128,1.37097,1.37097,184700002.0
2006-02-13 04:08:00,1.37125,1.37132,1.37125,1.37128,18600000.0
2006-02-13 04:09:00,1.37143,1.37146,1.37121,1.37144,36400000.0
2006-02-13 04:10:00,1.3713,1.3713,1.37097,1.37112,136600002.0
2006-02-13 04:11:00,1.37125,1.37145,1.37103,1.37112,43600000.0
2006-02-13 04:12:00,1.37118,1.37133,1.37118,1.37129,104300000.0
2006-02-13 04:13:00,1.37105,1.37127,1.37103,1.37103,67200000.0
2006-02-13 04:14:00,1.37093,1.37106,1.37088,1.37106,98000000.0
2006-02-13 04:15:00,1.3711,1.37133,1.37107,1.37127,84000000.0
2006-02-13 04:16:00,1.37113,1.37128,1.37092,1.37104,75500000.0
2006-02-13 04:17:00,1.37107,1.37107,1.37084,1.37084,37200000.0
2006-02-13 04:18:00,1.37092,1.37125,1.37092,1.37105,120600000.0
2006-02-13 04:19:00,1.37107,1.37108,1.37087,1.37103,61400000.0
2006-02-13 04:20:00,1.371,1.37115,1.3709,1.3709,178100000.0
2006-02-13 04:21:00,1.37089,1.3709,1.37079,1.37079,38800000.0
2006-02-13 04:22:00,1.37081,1.37142,1.37076,1.37142,43500000.0
2006-02-13 04:23:00,1.37119,1.37124,1.37119,1.37119,40900000.0
2006-02-13 04:24:00,1.37121,1.37129,1.37119,1.37124,144200000.0
2006-02-13 04:25:00,1.3712,1.37188,1.37113,1.37153,236000001.0
2006-02-13 04:26:00,1.37156,1.37156,1.37136,1.37141,148200000.0
2006-02-13 04:27:00,1.37148,1.37156,1.37138,1.37144,50700000.0
2006-02-13 04:28:00,1.37151,1.37156,1.37146,1.37146,55300000.0
2006-02-13 04:29:00,1.37138,1.37181,1.37138,1.37174,90300000.0
2006-02-13 04:30:00,1.37141,1.3719,1.37141,1.37158,90500000.0
2006-02-13 04:31:00,1.37147,1.37161,1.37127,1.37154,36300000.0
2006-02-13 04:32:00,1.37162,1.37162,1.37146,1.37154,31600000.0
2006-02-13 04:33:00,1.37159,1.37159,1.37142,1.37149,38600000.0
2006-02-13 04:34:00,1.37151,1.37159,1.37146,1.37149,41000000.0
2006-02-13 04:35:00,1.37136,1.37149,1.37134,1.37134,69700000.0
2006-02-13 04:36:00,1.37159,1.37167,1.37094,1.37156,139600000.0
2006-02-13 04:37:00,1.37147,1.37181,1.37123,1.37164,106800000.0
2006-02-13 04:38:00,1.37161,1.37161,1.37115,1.37115,44600000.0
2006-02-13 04:39:00,1.37099,1.37112,1.37097,1.37099,77600000.0
2006-02-13 04:40:00,1.37099,1.37126,1.37099,1.37126,27600000.0
2006-02-13 04:41:00,1.37104,1.37132,1.37104,1.37119,45400000.0
2006-02-13 04:42:00,1.37099,1.37114,1.37099,1.37109,69000000.0
2006-02-13 04:43:00,1.37099,1.37099,1.37089,1.37089,78100001.0
2006-02-13 04:44:00,1.37089,1.37134,1.37089,1.37132,45000000.0
2006-02-13 04:45:00,1.37124,1.37129,1.37089,1.37109,35000000.0
2006-02-13 04:46:00,1.37092,1.37109,1.37092,1.37099,54200000.0
2006-02-13 04:47:00,1.371,1.37147,1.37084,1.37147,83200000.0
2006-02-13 04:48:00,1.37107,1.37132,1.37107,1.37132,58000000.0
2006-02-13 04:49:00,1.37127,1.37141,1.37097,1.37097,71100000.0
2006-02-13 04:50:00,1.37139,1.37139,1.37112,1.37127,71800001.0
2006-02-13 04:51:00,1.371,1.371,1.371,1.371,26300000.0
2006-02-13 04:52:00,1.37104,1.37154,1.37103,1.37125,45800000.0
2006-02-13 04:53:00,1.37114,1.37139,1.37104,1.37114,50000000.0
2006-02-13 04:54:00,1.371,1.37155,1.371,1.37128,34200000.0
2006-02-13 04:55:00,1.37168,1.37179,1.37136,1.37179,35000000.0
2006-02-13 04:56:00,1.37156,1.37176,1.37154,1.37161,30400000.0
2006-02-13 04:57:00,1.37136,1.37176,1.37136,1.37136,47200000.0
2006-02-13 04:58:00,1.37137,1.37185,1.37136,1.3717,45100000.0
2006-02-13 04:59:00,1.37136,1.37161,1.37136,1.37136,103200000.0
2006-02-13 05:00:00,1.37159,1.37183,1.37159,1.37174,50900000.0
2006-02-13 05:01:00,1.37159,1.37192,1.37159,1.37192,29400000.0
2006-02-13 05:02:00,1.37185,1.37191,1.37158,1.37172,43200000.0
2006-02-13 05:03:00,1.3715,1.37184,1.37141,1.37157,167900000.0
2006-02-13 05:04:00,1.37158,1.37161,1.37153,1.37161,215100000.0
2006-02-13 05:05:00,1.37159,1.37164,1.37143,1.37143,195700001.0
2006-02-13 05:06:00,1.37147,1.37152,1.37134,1.37147,161000000.0
2006-02-13 05:07:00,1.37134,1.37166,1.37134,1.37134,325000000.0
2006-02-13 05:08:00,1.37164,1.37194,1.37163,1.37178,303200001.0
2006-02-13 05:09:00,1.37173,1.37209,1.37165,1.37182,176800000.0
2006-02-13 05:10:00,1.37195,1.37217,1.37188,1.37217,201700000.0
2006-02-13 05:11:00,1.37199,1.37222,1.37195,1.37203,134300000.0
2006-02-13 05:12:00,1.37209,1.37222,1.37207,1.3721,134700000.0
2006-02-13 05:13:00,1.37215,1.3724,1.37215,1.3722,132000000.0
2006-02-13 05:14:00,1.37215,1.3722,1.3721,1.37213,203800000.0
2006-02-13 05:15:00,1.37226,1.37242,1.37217,1.37237,40200000.0
2006-02-13 05:16:00,1.3723,1.37242,1.37222,1.37232,185000001.0
2006-02-13 05:17:00,1.37242,1.37257,1.37227,1.37257,170300002.0
2006-02-13 05:18:00,1.37251,1.37251,1.37215,1.37234,270200000.0
2006-02-13 05:19:00,1.37212,1.37254,1.37203,1.37208,279900000.0
2006-02-13 05:20:00,1.37209,1.37224,1.37203,1.37218,234000002.0
2006-02-13 05:21:00,1.37212,1.37248,1.3721,1.3722,324400000.0
2006-02-13 05:22:00,1.37218,1.37225,1.3721,1.37215,227700000.0
2006-02-13 05:23:00,1.37207,1.37216,1.37195,1.37203,144600001.0
2006-02-13 05:24:00,1.37202,1.37202,1.37165,1.37174,159200001.0
2006-02-13 05:25:00,1.37183,1.372,1.37163,1.37168,225200001.0
2006-02-13 05:26:00,1.37171,1.37199,1.37164,1.37164,110900000.0
2006-02-13 05:27:00,1.372,1.37245,1.37191,1.37208,188900001.0
2006-02-13 05:28:00,1.37205,1.37226,1.37187,1.37222,242000000.0
2006-02-13 05:29:00,1.37223,1.37225,1.37197,1.37208,245400000.0
2006-02-13 05:30:00,1.37208,1.37243,1.37195,1.37209,174600000.0
2006-02-13 05:31:00,1.37213,1.37226,1.37193,1.37193,62100000.0
2006-02-13 05:32:00,1.3719,1.37208,1.37187,1.37198,176400000.0
2006-02-13 05:33:00,1.37194,1.37194,1.37179,1.37184,208200000.0
2006-02-13 05:34:00,1.37179,1.3721,1.37177,1.37183,244900001.0
2006-02-13 05:35:00,1.37201,1.37204,1.37187,1.37187,33000000.0
2006-02-13 05:36:00,1.3716,1.37176,1.37158,1.37163,184200001.0
2006-02-13 05:37:00,1.37163,1.37167,1.3715,1.37154,195000000.0
2006-02-13 05:38:00,1.37162,1.37187,1.3716,1.37185,132900000.0
2006-02-13 05:39:00,1.37195,1.37205,1.37185,1.372,142300000.0
2006-02-13 05:40:00,1.37181,1.37212,1.37172,1.37203,196100001.0
2006-02-13 05:41:00,1.37211,1.37229,1.37191,1.37198,127000000.0
2006-02-13 05:42:00,1.37195,1.372,1.3718,1.37185,202700000.0
2006-02-13 05:43:00,1.37183,1.37192,1.3718,1.37184,80400001.0
2006-02-13 05:44:00,1.37182,1.37203,1.37173,1.37182,126500000.0
2006-02-13 05:45:00,1.37184,1.37204,1.37179,1.37184,153700000.0
2006-02-13 05:46:00,1.37193,1.37219,1.37193,1.37216,200200000.0
2006-02-13 05:47:00,1.37223,1.37228,1.37208,1.37225,223900000.0
2006-02-13 05:48:00,1.37208,1.37233,1.37203,1.37218,276400000.0
2006-02-13 05:49:00,1.37214,1.37221,1.37182,1.37185,151800000.0
2006-02-13 05:50:00,1.37186,1.37238,1.37186,1.37214,284600001.0
2006-02-13 05:51:00,1.37212,1.37212,1.37197,1.37197,211500001.0
2006-02-13 05:52:00,1.37195,1.37217,1.3719,1.37217,151500000.0
2006-02-13 05:53:00,1.37212,1.37222,1.37197,1.37197,109900000.0
2006-02-13 05:54:00,1.37207,1.37221,1.37189,1.37203,186400000.0
2006-02-13 05:55:00,1.37187,1.37197,1.3717,1.37179,230600000.0
2006-02-13 05:56:00,1.37188,1.37207,1.37175,1.37181,116200000.0
2006-02-13 05:57:00,1.37187,1.37192,1.37182,1.37184,160000000.0
2006-02-13 05:58:00,1.37192,1.37192,1.37172,1.37172,121000000.0
2006-02-13 05:59:00,1.37184,1.37184,1.37166,1.37169,71500000.0
2006-02-13 06:00:00,1.37177,1.37177,1.37165,1.37169,207900001.0
2006-02-13 06:01:00,1.37181,1.37186,1.37166,1.37169,173100000.0
2006-02-13 06:02:00,1.37167,1.37184,1.37164,1.37171,241000000.0
2006-02-13 06:03:00,1.37179,1.37189,1.37169,1.37184,44600000.0
2006-02-13 06:04:00,1.37172,1.37174,1.37164,1.37172,173300001.0
2006-02-13 06:05:00,1.37171,1.37179,1.3716,1.37163,402800002.0
2006-02-13 06:06:00,1.37173,1.37189,1.37171,1.37175,80400000.0
2006-02-13 06:07:00,1.37166,1.37168,1.37133,1.37146,410500000.0
2006-02-13 06:08:00,1.37124,1.37143,1.37119,1.37128,537500004.0
2006-02-13 06:09:00,1.37122,1.37151,1.37107,1.37132,441500001.0
2006-02-13 06:10:00,1.37137,1.37142,1.37118,1.37118,324800000.0
2006-02-13 06:11:00,1.37121,1.37137,1.37113,1.37127,456700002.0
2006-02-13 06:12:00,1.37128,1.37169,1.37128,1.37151,258100000.0
2006-02-13 06:13:00,1.37137,1.37157,1.37119,1.37119,353300002.0
2006-02-13 06:14:00,1.3714,1.3714,1.37107,1.37124,334800002.0
2006-02-13 06:15:00,1.37135,1.3715,1.3713,1.3715,149600000.0
2006-02-13 06:16:00,1.37153,1.37162,1.37143,1.37157,184800001.0
2006-02-13 06:17:00,1.37135,1.3715,1.37135,1.37135,177800002.0
2006-02-13 06:18:00,1.37137,1.37158,1.37135,1.37137,217800000.0
2006-02-13 06:19:00,1.37136,1.37158,1.37136,1.37147,183200001.0
2006-02-13 06:20:00,1.37138,1.37169,1.37133,1.37145,330600003.0
2006-02-13 06:21:00,1.37173,1.37195,1.37169,1.37192,232100001.0
2006-02-13 06:22:00,1.37192,1.37228,1.37187,1.37192,289100004.0
2006-02-13 06:23:00,1.37177,1.37195,1.37175,1.37188,293100001.0
2006-02-13 06:24:00,1.37185,1.372,1.37175,1.37188,309500001.0
2006-02-13 06:25:00,1.37194,1.37215,1.37194,1.37202,234100001.0
2006-02-13 06:26:00,1.37197,1.37219,1.37192,1.37216,350500000.0
2006-02-13 06:27:00,1.37213,1.37233,1.37212,1.37233,317900001.0
2006-02-13 06:28:00,1.37235,1.37243,1.37218,1.37225,333400001.0
2006-02-13 06:29:00,1.37224,1.37234,1.37214,1.37217,89200000.0
2006-02-13 06:30:00,1.37203,1.37224,1.37199,1.37208,274400001.0
2006-02-13 06:31:00,1.37216,1.37228,1.37206,1.3722,143100000.0
2006-02-13 06:32:00,1.37219,1.37226,1.37214,1.37215,156800001.0
2006-02-13 06:33:00,1.37216,1.37233,1.37213,1.37216,272300001.0
2006-02-13 06:34:00,1.37218,1.37228,1.37208,1.37226,195700000.0
2006-02-13 06:35:00,1.37207,1.37207,1.37164,1.37164,139400001.0
2006-02-13 06:36:00,1.37188,1.37208,1.37186,1.37186,75000000.0
2006-02-13 06:37:00,1.37185,1.37197,1.37183,1.37187,193900000.0
2006-02-13 06:38:00,1.3719,1.37219,1.3719,1.37197,117300000.0
2006-02-13 06:39:00,1.37205,1.37205,1.37195,1.372,34200000.0
2006-02-13 06:40:00,1.37198,1.37207,1.37186,1.37198,116500000.0
2006-02-13 06:41:00,1.37199,1.37219,1.37195,1.37219,182000001.0
2006-02-13 06:42:00,1.37225,1.37249,1.37221,1.37233,280400001.0
2006-02-13 06:43:00,1.37244,1.37244,1.3723,1.3723,129000000.0
2006-02-13 06:44:00,1.37228,1.3724,1.37223,1.37229,318000000.0
2006-02-13 06:45:00,1.37225,1.37234,1.37219,1.3723,215300001.0
2006-02-13 06:46:00,1.37223,1.3723,1.37216,1.37223,280700000.0
2006-02-13 06:47:00,1.37221,1.3723,1.37211,1.37218,281100000.0
2006-02-13 06:48:00,1.37202,1.37221,1.372,1.37209,42800000.0
2006-02-13 06:49:00,1.37201,1.37225,1.37191,1.37197,228600000.0
2006-02-13 06:50:00,1.3721,1.37225,1.37201,1.37207,48000000.0
2006-02-13 06:51:00,1.37237,1.37237,1.37199,1.37226,44000001.0
2006-02-13 06:52:00,1.37206,1.37217,1.37185,1.37185,276100002.0
2006-02-13 06:53:00,1.37179,1.37199,1.37173,1.37173,246600000.0
2006-02-13 06:54:00,1.37174,1.37197,1.37165,1.37172,483300002.0
2006-02-13 06:55:00,1.37172,1.37186,1.37164,1.37174,354600001.0
2006-02-13 06:56:00,1.37191,1.37191,1.37179,1.37181,23400000.0
2006-02-13 06:57:00,1.37203,1.37215,1.37203,1.37204,84800000.0
2006-02-13 06:58:00,1.37186,1.37186,1.37161,1.37175,215100000.0
2006-02-13 06:59:00,1.37173,1.37202,1.37171,1.37183,314800000.0
2006-02-13 07:00:00,1.37205,1.37222,1.37205,1.37215,126300000.0
2006-02-13 07:01:00,1.37203,1.37224,1.37203,1.37212,297900000.0
2006-02-13 07:02:00,1.37201,1.37216,1.37191,1.37201,325700001.0
2006-02-13 07:03:00,1.37209,1.37216,1.37201,1.37209,159100000.0
2006-02-13 07:04:00,1.37211,1.37231,1.37207,1.37211,307700000.0
2006-02-13 07:05:00,1.37223,1.37226,1.37214,1.37219,171700000.0
2006-02-13 07:06:00,1.37221,1.37221,1.37198,1.37206,228400002.0
2006-02-13 07:07:00,1.37209,1.37217,1.37195,1.37209,210300000.0
2006-02-13 07:08:00,1.37205,1.37215,1.3719,1.372,214100000.0
2006-02-13 07:09:00,1.37202,1.37205,1.3719,1.3719,219200000.0
2006-02-13 07:10:00,1.37202,1.37205,1.37185,1.37188,398300000.0
2006-02-13 07:11:00,1.3719,1.37195,1.37183,1.37191,332200000.0
2006-02-13 07:12:00,1.3719,1.3721,1.37187,1.37199,315200000.0
2006-02-13 07:13:00,1.37206,1.37206,1.37175,1.37181,238100000.0
2006-02-13 07:14:00,1.37161,1.37173,1.37156,1.37165,492000002.0
2006-02-13 07:15:00,1.37187,1.37197,1.37162,1.37197,285600000.0
2006-02-13 07:16:00,1.37181,1.3719,1.3717,1.37179,205200000.0
2006-02-13 07:17:00,1.37173,1.37173,1.37148,1.37156,206800000.0
2006-02-13 07:18:00,1.37163,1.37188,1.37162,1.37177,452900001.0
2006-02-13 07:19:00,1.3717,1.37183,1.37155,1.37175,320500000.0
2006-02-13 07:20:00,1.37167,1.37167,1.37132,1.37136,411700000.0
2006-02-13 07:21:00,1.37123,1.37146,1.37119,1.37122,258700000.0
2006-02-13 07:22:00,1.37132,1.37151,1.37125,1.37141,306200000.0
2006-02-13 07:23:00,1.37144,1.3716,1.3713,1.37144,421200000.0
2006-02-13 07:24:00,1.37131,1.37141,1.37121,1.37125,318200001.0
2006-02-13 07:25:00,1.37127,1.37137,1.37115,1.37133,374900000.0
2006-02-13 07:26:00,1.37116,1.37133,1.37103,1.37113,324500000.0
2006-02-13 07:27:00,1.37109,1.37121,1.37094,1.37121,148300000.0
2006-02-13 07:28:00,1.37118,1.37126,1.37113,1.37118,232200001.0
2006-02-13 07:29:00,1.37109,1.37119,1.3707,1.3707,181500000.0
2006-02-13 07:30:00,1.3708,1.37103,1.37075,1.3709,557300000.0
2006-02-13 07:31:00,1.37086,1.37111,1.37085,1.37111,271700001.0
2006-02-13 07:32:00,1.37113,1.37115,1.37092,1.37103,504600002.0
2006-02-13 07:33:00,1.37108,1.37117,1.3709,1.37102,390400000.0
2006-02-13 07:34:00,1.3711,1.37114,1.37097,1.37104,401700004.0
2006-02-13 07:35:00,1.37104,1.3712,1.37104,1.37107,220000000.0
2006-02-13 07:36:00,1.37107,1.3712,1.37097,1.37106,411400001.0
2006-02-13 07:37:00,1.37117,1.37126,1.37103,1.37113,209200000.0
2006-02-13 07:38:00,1.37106,1.37121,1.37104,1.37109,43400001.0
2006-02-13 07:39:00,1.37102,1.37114,1.37094,1.37109,445300002.0
2006-02-13 07:40:00,1.37107,1.37119,1.37094,1.37102,368700002.0
2006-02-13 07:41:00,1.37104,1.37146,1.37101,1.37119,684900004.0
2006-02-13 07:42:00,1.37109,1.37114,1.37095,1.37107,343100003.0
2006-02-13 07:43:00,1.37113,1.37133,1.37109,1.37124,207200000.0
2006-02-13 07:44:00,1.37131,1.37142,1.37123,1.3713,356100000.0
2006-02-13 07:45:00,1.37136,1.37146,1.37124,1.37129,373100000.0
2006-02-13 07:46:00,1.37135,1.37156,1.37127,1.37131,415300000.0
2006-02-13 07:47:00,1.37131,1.37141,1.37097,1.37099,657300001.0
2006-02-13 07:48:00,1.37097,1.37119,1.37088,1.37096,726300001.0
2006-02-13 07:49:00,1.37117,1.37134,1.371,1.37113,707300001.0
2006-02-13 07:50:00,1.37115,1.3713,1.37102,1.37109,557700001.0
2006-02-13 07:51:00,1.37129,1.37129,1.37092,1.3711,599300001.0
2006-02-13 07:52:00,1.37108,1.37126,1.37104,1.37117,426100000.0
2006-02-13 07:53:00,1.37118,1.37139,1.37104,1.3713,557700000.0
2006-02-13 07:54:00,1.37124,1.37137,1.37112,1.37123,354800000.0
2006-02-13 07:55:00,1.37128,1.37138,1.37115,1.37122,365000000.0
2006-02-13 07:56:00,1.37111,1.37135,1.371,1.37124,674400003.0
2006-02-13 07:57:00,1.37124,1.37151,1.37105,1.37121,606000001.0
2006-02-13 07:58:00,1.37127,1.37135,1.37108,1.37114,723100002.0
2006-02-13 07:59:00,1.37113,1.37138,1.37107,1.37118,543600002.0
2006-02-13 08:00:00,1.37127,1.3715,1.37116,1.37143,337000000.0
2006-02-13 08:01:00,1.37133,1.37188,1.37126,1.37152,468700001.0
2006-02-13 08:02:00,1.37155,1.37173,1.37149,1.37168,248100001.0
2006-02-13 08:03:00,1.37173,1.37189,1.37162,1.37164,486600002.0
2006-02-13 08:04:00,1.37174,1.37194,1.37171,1.37181,402100000.0
2006-02-13 08:05:00,1.37186,1.37186,1.37152,1.37153,255400000.0
2006-02-13 08:06:00,1.37179,1.37179,1.37136,1.37163,711800004.0
2006-02-13 08:07:00,1.37149,1.37164,1.37139,1.37151,465100001.0
2006-02-13 08:08:00,1.37154,1.37165,1.37148,1.37164,386900000.0
2006-02-13 08:09:00,1.37159,1.37174,1.37144,1.37156,493300000.0
2006-02-13 08:10:00,1.37158,1.37176,1.37136,1.37176,544300000.0
2006-02-13 08:11:00,1.37181,1.37203,1.3717,1.37185,238100000.0
2006-02-13 08:12:00,1.3718,1.37194,1.3717,1.37183,382200000.0
2006-02-13 08:13:00,1.37182,1.37201,1.37176,1.37192,274200001.0
2006-02-13 08:14:00,1.37194,1.37205,1.37191,1.37191,79600000.0
2006-02-13 08:15:00,1.37184,1.37207,1.37178,1.37195,272900000.0
2006-02-13 08:16:00,1.372,1.37218,1.37196,1.37202,273400000.0
2006-02-13 08:17:00,1.37212,1.37248,1.37212,1.37231,269200001.0
2006-02-13 08:18:00,1.37249,1.37274,1.37247,1.37265,199800001.0
2006-02-13 08:19:00,1.37263,1.37296,1.37246,1.37267,329400001.0
2006-02-13 08:20:00,1.37265,1.37291,1.37264,1.37283,297600000.0
2006-02-13 08:21:00,1.37284,1.37297,1.37269,1.37273,521400000.0
2006-02-13 08:22:00,1.37278,1.3729,1.37272,1.37286,352900001.0
2006-02-13 08:23:00,1.37297,1.373,1.37273,1.37276,215600000.0
2006-02-13 08:24:00,1.37273,1.37296,1.37262,1.37274,434200000.0
2006-02-13 08:25:00,1.37277,1.37289,1.37261,1.37261,574700000.0
2006-02-13 08:26:00,1.37254,1.37265,1.37243,1.37265,314100000.0
2006-02-13 08:27:00,1.37275,1.3729,1.37263,1.37286,339300000.0
2006-02-13 08:28:00,1.37294,1.37309,1.37284,1.37292,587300003.0
2006-02-13 08:29:00,1.37295,1.373,1.37268,1.37284,459400002.0
2006-02-13 08:30:00,1.37271,1.37284,1.37261,1.37268,495000002.0
2006-02-13 08:31:00,1.37262,1.37263,1.37237,1.37253,268400001.0
2006-02-13 08:32:00,1.37253,1.3727,1.37249,1.37269,293000000.0
2006-02-13 08:33:00,1.3727,1.37277,1.37258,1.37266,179200000.0
2006-02-13 08:34:00,1.37275,1.37292,1.37267,1.37269,672700001.0
2006-02-13 08:35:00,1.37278,1.37292,1.37275,1.37279,514600000.0
2006-02-13 08:36:00,1.37283,1.37309,1.37268,1.37275,371000000.0
2006-02-13 08:37:00,1.37273,1.37288,1.37269,1.37277,310600001.0
2006-02-13 08:38:00,1.37271,1.37289,1.37254,1.37287,375200000.0
2006-02-13 08:39:00,1.37295,1.37324,1.37284,1.37294,492200001.0
2006-02-13 08:40:00,1.37279,1.37331,1.37279,1.37302,348700000.0
2006-02-13 08:41:00,1.37324,1.37332,1.37295,1.37312,482800002.0
2006-02-13 08:42:00,1.37313,1.37324,1.37298,1.37304,490300001.0
2006-02-13 08:43:00,1.37309,1.37326,1.37298,1.37301,291400000.0
2006-02-13 08:44:00,1.37306,1.37333,1.37301,1.37324,489300001.0
2006-02-13 08:45:00,1.37324,1.37345,1.37302,1.3731,688700003.0
2006-02-13 08:46:00,1.3732,1.37332,1.37297,1.37305,695900000.0
2006-02-13 08:47:00,1.37297,1.37297,1.37261,1.3727,547000001.0
2006-02-13 08:48:00,1.37269,1.37294,1.37261,1.37276,336900000.0
2006-02-13 08:49:00,1.37269,1.37284,1.37258,1.37269,484400000.0
2006-02-13 08:50:00,1.37289,1.37307,1.37273,1.37288,551600003.0
2006-02-13 08:51:00,1.37288,1.37306,1.37268,1.3728,509400000.0
2006-02-13 08:52:00,1.37305,1.37318,1.37288,1.37292,589700002.0
2006-02-13 08:53:00,1.37313,1.37336,1.37296,1.37312,488900001.0
2006-02-13 08:54:00,1.37312,1.3733,1.37301,1.37318,687900002.0
2006-02-13 08:55:00,1.37329,1.37341,1.37307,1.3732,548200000.0
2006-02-13 08:56:00,1.37314,1.37332,1.37295,1.37301,602600003.0
2006-02-13 08:57:00,1.37294,1.37317,1.37276,1.3729,491400001.0
2006-02-13 08:58:00,1.3729,1.37306,1.37271,1.37275,478800000.0
2006-02-13 08:59:00,1.37268,1.3728,1.37251,1.37251,337200001.0
2006-02-13 09:00:00,1.37261,1.3728,1.37244,1.37259,439000000.0
2006-02-13 09:01:00,1.37257,1.37271,1.37244,1.37257,391000000.0
2006-02-13 09:02:00,1.37255,1.37278,1.37251,1.37267,671800003.0
2006-02-13 09:03:00,1.37277,1.37296,1.37272,1.37296,593800000.0
2006-02-13 09:04:00,1.37316,1.37321,1.37288,1.37306,526900000.0
2006-02-13 09:05:00,1.37312,1.37329,1.37307,1.37322,562500004.0
2006-02-13 09:06:00,1.37318,1.37361,1.37305,1.37349,597200001.0
2006-02-13 09:07:00,1.37348,1.37358,1.37326,1.37334,443000002.0
2006-02-13 09:08:00,1.37332,1.37344,1.37323,1.37341,231100000.0
2006-02-13 09:09:00,1.37347,1.3736,1.37337,1.37357,251500000.0
2006-02-13 09:10:00,1.37355,1.37386,1.3735,1.37363,339700000.0
2006-02-13 09:11:00,1.37358,1.3738,1.37323,1.37338,608300005.0
2006-02-13 09:12:00,1.37332,1.37345,1.37311,1.37311,432400000.0
2006-02-13 09:13:00,1.37316,1.37338,1.37313,1.37316,559000001.0
2006-02-13 09:14:00,1.37325,1.37343,1.3732,1.37342,362900001.0
2006-02-13 09:15:00,1.37349,1.37367,1.37342,1.37357,421600001.0
2006-02-13 09:16:00,1.37346,1.3736,1.37332,1.37357,516700002.0
2006-02-13 09:17:00,1.37347,1.37364,1.37344,1.37364,503900002.0
2006-02-13 09:18:00,1.3738,1.3738,1.37349,1.37355,211800000.0
2006-02-13 09:19:00,1.37336,1.3736,1.37324,1.37329,548700001.0
2006-02-13 09:20:00,1.37324,1.37341,1.37322,1.37327,252000002.0
2006-02-13 09:21:00,1.37331,1.37341,1.37313,1.37319,340600001.0
2006-02-13 09:22:00,1.373,1.37314,1.37268,1.37285,304400001.0
2006-02-13 09:23:00,1.37295,1.37295,1.37265,1.37275,378300001.0
2006-02-13 09:24:00,1.37269,1.37269,1.37212,1.37212,349300003.0
2006-02-13 09:25:00,1.37221,1.37248,1.3722,1.37248,451600003.0
2006-02-13 09:26:00,1.37246,1.37294,1.37245,1.37272,569500002.0
2006-02-13 09:27:00,1.3726,1.37281,1.37238,1.37257,331600001.0
2006-02-13 09:28:00,1.37276,1.37304,1.37268,1.37294,553000001.0
2006-02-13 09:29:00,1.37304,1.37345,1.37293,1.37334,445000000.0
2006-02-13 09:30:00,1.37348,1.3737,1.37326,1.37341,659300000.0
2006-02-13 09:31:00,1.37338,1.37389,1.37338,1.37389,405400001.0
2006-02-13 09:32:00,1.37392,1.37392,1.37336,1.37362,414800001.0
2006-02-13 09:33:00,1.3737,1.37459,1.3737,1.37459,307000001.0
2006-02-13 09:34:00,1.37468,1.3747,1.37437,1.3744,438200000.0
2006-02-13 09:35:00,1.37435,1.37453,1.37431,1.37453,255000002.0
2006-02-13 09:36:00,1.37467,1.37484,1.37456,1.3748,376400000.0
2006-02-13 09:37:00,1.3748,1.37502,1.3746,1.37473,474400003.0
2006-02-13 09:38:00,1.37457,1.37485,1.37451,1.37451,400000000.0
2006-02-13 09:39:00,1.37453,1.37475,1.37449,1.37456,405500000.0
2006-02-13 09:40:00,1.37432,1.37449,1.37416,1.37433,362500001.0
2006-02-13 09:41:00,1.37442,1.37452,1.37418,1.3743,425800000.0
2006-02-13 09:42:00,1.37419,1.37438,1.37401,1.37401,457400000.0
2006-02-13 09:43:00,1.37405,1.37408,1.37365,1.37365,286700001.0
2006-02-13 09:44:00,1.37357,1.3742,1.37357,1.37362,451000000.0
2006-02-13 09:45:00,1.37364,1.37375,1.37337,1.37357,578200001.0
2006-02-13 09:46:00,1.37357,1.37375,1.37339,1.37348,321800000.0
2006-02-13 09:47:00,1.37327,1.37329,1.37298,1.37318,450400002.0
2006-02-13 09:48:00,1.37313,1.37335,1.37304,1.37311,280400000.0
2006-02-13 09:49:00,1.37311,1.37327,1.37291,1.37327,576000002.0
2006-02-13 09:50:00,1.37336,1.37376,1.37332,1.3737,457800000.0
2006-02-13 09:51:00,1.37371,1.37373,1.37332,1.37332,552400002.0
2006-02-13 09:52:00,1.37322,1.3733,1.37306,1.37319,518200002.0
2006-02-13 09:53:00,1.37319,1.37334,1.37314,1.37329,349500000.0
2006-02-13 09:54:00,1.3733,1.37374,1.3733,1.37351,555100001.0
2006-02-13 09:55:00,1.3734,1.37354,1.37319,1.37326,554900000.0
2006-02-13 09:56:00,1.37323,1.37333,1.37306,1.37318,369100001.0
2006-02-13 09:57:00,1.37318,1.37319,1.37294,1.37299,584300000.0
2006-02-13 09:58:00,1.37297,1.37297,1.37239,1.37239,769100001.0
2006-02-13 09:59:00,1.37262,1.37294,1.37242,1.37274,625800000.0
2006-02-13 10:00:00,1.37269,1.37284,1.37258,1.37268,236700000.0
2006-02-13 10:01:00,1.37246,1.37246,1.37181,1.37191,736200004.0
2006-02-13 10:02:00,1.37203,1.37261,1.37201,1.37253,606300002.0
2006-02-13 10:03:00,1.37247,1.37263,1.37235,1.3725,446500000.0
2006-02-13 10:04:00,1.37247,1.37264,1.37225,1.37251,438800001.0
2006-02-13 10:05:00,1.37223,1.37238,1.37215,1.37219,397000001.0
2006-02-13 10:06:00,1.37211,1.37227,1.37193,1.37204,516600000.0
2006-02-13 10:07:00,1.37184,1.37213,1.37179,1.37209,594700001.0
2006-02-13 10:08:00,1.3721,1.37238,1.37208,1.37228,454800000.0
2006-02-13 10:09:00,1.37243,1.37252,1.37217,1.37223,507300002.0
2006-02-13 10:10:00,1.37223,1.37244,1.3722,1.37244,346800000.0
2006-02-13 10:11:00,1.37256,1.3726,1.37239,1.37254,373100002.0
2006-02-13 10:12:00,1.37242,1.37242,1.37175,1.37186,457100000.0
2006-02-13 10:13:00,1.37185,1.37195,1.37175,1.37188,484400001.0
2006-02-13 10:14:00,1.37196,1.37218,1.37189,1.37211,515900002.0
2006-02-13 10:15:00,1.37216,1.37236,1.37213,1.37223,374500001.0
2006-02-13 10:16:00,1.37229,1.37261,1.37218,1.37261,388200001.0
2006-02-13 10:17:00,1.37248,1.37248,1.37198,1.37211,330200000.0
2006-02-13 10:18:00,1.37215,1.37239,1.37215,1.37224,432600002.0
2006-02-13 10:19:00,1.37236,1.3725,1.37231,1.37237,338300000.0
2006-02-13 10:20:00,1.37243,1.3727,1.37243,1.3727,591400002.0
2006-02-13 10:21:00,1.37276,1.37281,1.37255,1.37263,363400000.0
2006-02-13 10:22:00,1.37257,1.37272,1.37229,1.37231,365300002.0
2006-02-13 10:23:00,1.37228,1.37257,1.37224,1.37234,490400001.0
2006-02-13 10:24:00,1.37242,1.37244,1.3722,1.37237,474900003.0
2006-02-13 10:25:00,1.37243,1.37243,1.372,1.37228,408600001.0
2006-02-13 10:26:00,1.37232,1.37238,1.37208,1.37226,517100002.0
2006-02-13 10:27:00,1.37234,1.37252,1.37225,1.37225,508500001.0
2006-02-13 10:28:00,1.37218,1.37232,1.37204,1.37223,600300000.0
2006-02-13 10:29:00,1.37214,1.37215,1.37188,1.37209,511300001.0
2006-02-13 10:30:00,1.37197,1.37221,1.37183,1.37213,716300002.0
2006-02-13 10:31:00,1.37201,1.37247,1.37201,1.37228,517300000.0
2006-02-13 10:32:00,1.37231,1.37266,1.37227,1.3723,562200002.0
2006-02-13 10:33:00,1.37264,1.37297,1.37249,1.37265,488600001.0
2006-02-13 10:34:00,1.37267,1.37277,1.37245,1.37253,434400000.0
2006-02-13 10:35:00,1.37248,1.3728,1.37248,1.37264,531700005.0
2006-02-13 10:36:00,1.37273,1.3735,1.37273,1.37338,540600000.0
2006-02-13 10:37:00,1.37341,1.37349,1.37309,1.37332,560100003.0
2006-02-13 10:38:00,1.37328,1.37347,1.37312,1.37316,437800001.0
2006-02-13 10:39:00,1.3732,1.3733,1.37289,1.3733,450400000.0
2006-02-13 10:40:00,1.37341,1.37379,1.37323,1.37353,354100001.0
2006-02-13 10:41:00,1.37362,1.37382,1.37347,1.37363,658900001.0
2006-02-13 10:42:00,1.37363,1.37363,1.37337,1.37345,416300001.0
2006-02-13 10:43:00,1.3734,1.37367,1.37331,1.37339,452000001.0
2006-02-13 10:44:00,1.37325,1.37336,1.37286,1.37299,547700000.0
2006-02-13 10:45:00,1.37308,1.37308,1.37268,1.3728,561200002.0
2006-02-13 10:46:00,1.37259,1.37282,1.37253,1.37281,329800000.0
2006-02-13 10:47:00,1.37286,1.37311,1.37283,1.37292,356800000.0
2006-02-13 10:48:00,1.37294,1.37316,1.3729,1.37294,515000002.0
2006-02-13 10:49:00,1.37281,1.37299,1.37238,1.37248,406000001.0
2006-02-13 10:50:00,1.37241,1.37259,1.37214,1.37254,517800000.0
2006-02-13 10:51:00,1.37241,1.37277,1.3724,1.37269,503100001.0
2006-02-13 10:52:00,1.37271,1.37273,1.37246,1.3725,411600002.0
2006-02-13 10:53:00,1.37215,1.37258,1.37214,1.37254,377800000.0
2006-02-13 10:54:00,1.37261,1.37271,1.37243,1.37247,424700001.0
2006-02-13 10:55:00,1.37258,1.37288,1.37253,1.37267,427400000.0
2006-02-13 10:56:00,1.37259,1.37259,1.37202,1.3723,490200002.0
2006-02-13 10:57:00,1.37253,1.37321,1.37253,1.37286,376900003.0
2006-02-13 10:58:00,1.3727,1.3727,1.37229,1.37237,425600001.0
2006-02-13 10:59:00,1.37207,1.37242,1.37203,1.37219,846600000.0
2006-02-13 11:00:00,1.37221,1.37245,1.37211,1.37241,539300000.0
2006-02-13 11:01:00,1.3723,1.37252,1.37221,1.37221,613600002.0
2006-02-13 11:02:00,1.37214,1.37232,1.37206,1.37217,513000001.0
2006-02-13 11:03:00,1.37223,1.3724,1.37217,1.37239,220100000.0
2006-02-13 11:04:00,1.3724,1.37265,1.37223,1.37259,556100000.0
2006-02-13 11:05:00,1.37268,1.37284,1.3725,1.37253,495200001.0
2006-02-13 11:06:00,1.37249,1.37265,1.37236,1.37261,640700002.0
2006-02-13 11:07:00,1.37265,1.37282,1.37252,1.37254,236100000.0
2006-02-13 11:08:00,1.37263,1.37263,1.37243,1.37258,356100000.0
2006-02-13 11:09:00,1.37242,1.37272,1.37233,1.37233,441100001.0
2006-02-13 11:10:00,1.37221,1.37237,1.372,1.37214,514800000.0
2006-02-13 11:11:00,1.37199,1.37232,1.37196,1.37196,549900001.0
2006-02-13 11:12:00,1.37181,1.37205,1.37179,1.37205,558900002.0
2006-02-13 11:13:00,1.37214,1.37231,1.37202,1.37217,401600000.0
2006-02-13 11:14:00,1.37214,1.37241,1.37213,1.37233,489400000.0
2006-02-13 11:15:00,1.37235,1.37235,1.37193,1.37202,486900000.0
2006-02-13 11:16:00,1.37199,1.37199,1.37166,1.37192,460100000.0
2006-02-13 11:17:00,1.37201,1.37201,1.37167,1.37196,450600001.0
2006-02-13 11:18:00,1.37187,1.372,1.37165,1.37184,370100000.0
2006-02-13 11:19:00,1.37192,1.37212,1.37182,1.37186,360300001.0
2006-02-13 11:20:00,1.3717,1.37221,1.3717,1.37205,656900003.0
2006-02-13 11:21:00,1.37228,1.37245,1.3721,1.37237,588800001.0
2006-02-13 11:22:00,1.37212,1.3724,1.37207,1.37232,571600000.0
2006-02-13 11:23:00,1.37226,1.37236,1.372,1.37217,509100002.0
2006-02-13 11:24:00,1.37217,1.37218,1.37201,1.37206,390700001.0
2006-02-13 11:25:00,1.37203,1.37203,1.37157,1.37166,437200000.0
2006-02-13 11:26:00,1.37169,1.3719,1.37144,1.37181,577900001.0
2006-02-13 11:27:00,1.3718,1.37203,1.37159,1.37159,708900004.0
2006-02-13 11:28:00,1.37179,1.37187,1.37152,1.37173,399900001.0
2006-02-13 11:29:00,1.37176,1.37188,1.37145,1.37188,495500004.0
2006-02-13 11:30:00,1.37193,1.37193,1.37137,1.37137,454100001.0
2006-02-13 11:31:00,1.37132,1.37171,1.37125,1.37153,585300000.0
2006-02-13 11:32:00,1.37151,1.37166,1.3713,1.3715,407500001.0
2006-02-13 11:33:00,1.37148,1.37161,1.37142,1.37144,511200000.0
2006-02-13 11:34:00,1.37147,1.37161,1.37129,1.37136,643900002.0
2006-02-13 11:35:00,1.37164,1.37188,1.37158,1.37174,484600000.0
2006-02-13 11:36:00,1.37162,1.37179,1.37154,1.37164,499700001.0
2006-02-13 11:37:00,1.3717,1.37181,1.37151,1.37159,485500000.0
2006-02-13 11:38:00,1.37166,1.37187,1.37155,1.37164,562100003.0
2006-02-13 11:39:00,1.37175,1.37196,1.37153,1.37177,727300002.0
2006-02-13 11:40:00,1.37191,1.37213,1.37178,1.37186,680700001.0
2006-02-13 11:41:00,1.37191,1.37263,1.37191,1.37241,729500004.0
2006-02-13 11:42:00,1.37255,1.3729,1.37233,1.3725,568600002.0
2006-02-13 11:43:00,1.37233,1.37266,1.37232,1.37241,479600002.0
2006-02-13 11:44:00,1.37255,1.37272,1.37237,1.37248,777400004.0
2006-02-13 11:45:00,1.37259,1.3727,1.37238,1.37257,583200004.0
2006-02-13 11:46:00,1.37256,1.37266,1.37242,1.37266,523000001.0
2006-02-13 11:47:00,1.37263,1.3728,1.37248,1.37268,469100001.0
2006-02-13 11:48:00,1.37265,1.37288,1.37261,1.37277,531700000.0
2006-02-13 11:49:00,1.37293,1.37303,1.37278,1.37286,438300001.0
2006-02-13 11:50:00,1.37294,1.37306,1.37274,1.37303,324100000.0
2006-02-13 11:51:00,1.37294,1.37306,1.37278,1.37296,170400000.0
2006-02-13 11:52:00,1.37297,1.37322,1.37287,1.37288,274000000.0
2006-02-13 11:53:00,1.37272,1.37291,1.37262,1.37276,189800000.0
2006-02-13 11:54:00,1.37292,1.37305,1.37277,1.37287,382300001.0
2006-02-13 11:55:00,1.37293,1.3731,1.37291,1.37302,512800000.0
2006-02-13 11:56:00,1.37313,1.37339,1.37304,1.37324,472200001.0
2006-02-13 11:57:00,1.37328,1.37337,1.37295,1.3732,519900001.0
2006-02-13 11:58:00,1.37324,1.37347,1.37308,1.3733,481000001.0
2006-02-13 11:59:00,1.37328,1.3734,1.37307,1.37312,395500002.0
2006-02-13 12:00:00,1.37326,1.37349,1.37314,1.37344,562600000.0
2006-02-13 12:01:00,1.37352,1.37373,1.37344,1.37355,457800000.0
2006-02-13 12:02:00,1.37347,1.37354,1.37316,1.37335,397500003.0
2006-02-13 12:03:00,1.37338,1.37347,1.37325,1.37347,384400002.0
2006-02-13 12:04:00,1.3734,1.37361,1.3733,1.37351,396900000.0
2006-02-13 12:05:00,1.37361,1.37361,1.37334,1.37334,363100002.0
2006-02-13 12:06:00,1.37325,1.37364,1.37322,1.37354,393600000.0
2006-02-13 12:07:00,1.37354,1.37362,1.37332,1.37362,339900003.0
2006-02-13 12:08:00,1.37368,1.37375,1.37343,1.37362,502600001.0
2006-02-13 12:09:00,1.37365,1.37365,1.37333,1.37344,413900001.0
2006-02-13 12:10:00,1.37339,1.37352,1.37324,1.37344,392800000.0
2006-02-13 12:11:00,1.37337,1.37341,1.37314,1.3732,256400000.0
2006-02-13 12:12:00,1.37317,1.37328,1.37308,1.37311,250900001.0
2006-02-13 12:13:00,1.37308,1.37328,1.373,1.37315,524000000.0
2006-02-13 12:14:00,1.37306,1.37314,1.37285,1.37312,552000001.0
2006-02-13 12:15:00,1.37315,1.37332,1.37306,1.37324,292100000.0
2006-02-13 12:16:00,1.37319,1.3735,1.37319,1.3735,371700000.0
2006-02-13 12:17:00,1.37351,1.37364,1.37341,1.37362,211300001.0
2006-02-13 12:18:00,1.37364,1.37367,1.37336,1.37359,299700001.0
2006-02-13 12:19:00,1.37356,1.37362,1.37331,1.37339,423900000.0
2006-02-13 12:20:00,1.37348,1.37367,1.37336,1.37336,421800001.0
2006-02-13 12:21:00,1.37336,1.3737,1.37327,1.37355,405500000.0
2006-02-13 12:22:00,1.37357,1.37373,1.37339,1.37343,294900001.0
2006-02-13 12:23:00,1.37336,1.37351,1.37331,1.37343,360100001.0
2006-02-13 12:24:00,1.37324,1.37351,1.37312,1.3732,638200001.0
2006-02-13 12:25:00,1.37333,1.37333,1.37293,1.37293,357800000.0
2006-02-13 12:26:00,1.37288,1.37324,1.37288,1.37322,448400001.0
2006-02-13 12:27:00,1.37323,1.37339,1.37309,1.37312,513900002.0
2006-02-13 12:28:00,1.37312,1.37346,1.37303,1.37328,488900002.0
2006-02-13 12:29:00,1.37324,1.37343,1.37315,1.37331,724200002.0
2006-02-13 12:30:00,1.37333,1.37348,1.37319,1.37335,617400001.0
2006-02-13 12:31:00,1.37335,1.37341,1.37311,1.37322,619400002.0
2006-02-13 12:32:00,1.37323,1.3735,1.37311,1.3732,625800000.0
2006-02-13 12:33:00,1.37321,1.37325,1.37301,1.37319,57600000.0
2006-02-13 12:34:00,1.37319,1.37345,1.37307,1.37321,579000003.0
2006-02-13 12:35:00,1.37339,1.37339,1.37311,1.37327,596800004.0
2006-02-13 12:36:00,1.37333,1.37348,1.37329,1.37338,464300000.0
2006-02-13 12:37:00,1.37333,1.37345,1.37322,1.37345,509400000.0
2006-02-13 12:38:00,1.37343,1.37362,1.37337,1.37347,716500000.0
2006-02-13 12:39:00,1.37377,1.37411,1.37377,1.37398,421000000.0
2006-02-13 12:40:00,1.37416,1.37444,1.37415,1.37444,572200002.0
2006-02-13 12:41:00,1.37456,1.37468,1.37444,1.37444,250300002.0
2006-02-13 12:42:00,1.37443,1.37475,1.3744,1.37461,325900000.0
2006-02-13 12:43:00,1.3745,1.37463,1.37442,1.37449,540100004.0
2006-02-13 12:44:00,1.37438,1.37469,1.37432,1.37469,442300003.0
2006-02-13 12:45:00,1.37489,1.37515,1.37479,1.37501,480900001.0
2006-02-13 12:46:00,1.37497,1.37503,1.37483,1.37492,416800001.0
2006-02-13 12:47:00,1.37489,1.37489,1.37436,1.37447,416600000.0
2006-02-13 12:48:00,1.37447,1.37469,1.37443,1.37456,417500000.0
2006-02-13 12:49:00,1.37466,1.37497,1.37459,1.3747,546300003.0
2006-02-13 12:50:00,1.37473,1.37487,1.37451,1.37453,520900001.0
2006-02-13 12:51:00,1.37457,1.37511,1.37457,1.37487,370000000.0
2006-02-13 12:52:00,1.37491,1.37494,1.37464,1.37481,314400000.0
2006-02-13 12:53:00,1.37482,1.37498,1.37475,1.37479,274200000.0
2006-02-13 12:54:00,1.37473,1.37495,1.3747,1.37482,399100001.0
2006-02-13 12:55:00,1.37486,1.37486,1.37445,1.37456,422300001.0
2006-02-13 12:56:00,1.37463,1.37486,1.37445,1.37459,441700000.0
2006-02-13 12:57:00,1.37476,1.37502,1.37452,1.37493,542900002.0
2006-02-13 12:58:00,1.37508,1.37539,1.37488,1.37529,310300000.0
2006-02-13 12:59:00,1.37546,1.37558,1.37531,1.3754,668700000.0
2006-02-13 13:00:00,1.37535,1.37539,1.37515,1.37539,239900001.0
2006-02-13 13:01:00,1.37521,1.37522,1.37467,1.37467,348000000.0
2006-02-13 13:02:00,1.37458,1.37481,1.37441,1.37462,378100000.0
2006-02-13 13:03:00,1.3746,1.37481,1.37452,1.37477,464400003.0
2006-02-13 13:04:00,1.37484,1.37488,1.37469,1.37479,247000000.0
2006-02-13 13:05:00,1.37485,1.37494,1.37479,1.37482,180100000.0
2006-02-13 13:06:00,1.37491,1.37506,1.37476,1.37492,422500002.0
2006-02-13 13:07:00,1.37488,1.37506,1.37488,1.37496,321500000.0
2006-02-13 13:08:00,1.37503,1.37514,1.3749,1.37499,203300001.0
2006-02-13 13:09:00,1.37501,1.37529,1.37489,1.37495,252100000.0
2006-02-13 13:10:00,1.3748,1.3748,1.37444,1.37451,166800001.0
2006-02-13 13:11:00,1.37453,1.37473,1.37436,1.37456,433900000.0
2006-02-13 13:12:00,1.37461,1.37465,1.37442,1.37455,284700000.0
2006-02-13 13:13:00,1.37459,1.37467,1.37452,1.37467,323600001.0
2006-02-13 13:14:00,1.37465,1.37475,1.3744,1.3744,362300002.0
2006-02-13 13:15:00,1.37432,1.37434,1.37405,1.37433,425200001.0
2006-02-13 13:16:00,1.37438,1.37438,1.37423,1.37423,128500000.0
2006-02-13 13:17:00,1.37444,1.37444,1.37423,1.37428,88000000.0
2006-02-13 13:18:00,1.37424,1.37452,1.37424,1.37449,312600002.0
2006-02-13 13:19:00,1.37429,1.37448,1.37416,1.37436,295800001.0
2006-02-13 13:20:00,1.37424,1.37425,1.37406,1.37419,155500000.0
2006-02-13 13:21:00,1.37423,1.37433,1.37421,1.37432,151300000.0
2006-02-13 13:22:00,1.37428,1.37428,1.37408,1.37421,198400000.0
2006-02-13 13:23:00,1.37411,1.37429,1.37411,1.37423,312400000.0
2006-02-13 13:24:00,1.37425,1.37429,1.37423,1.37426,230600000.0
2006-02-13 13:25:00,1.37429,1.37443,1.37419,1.37423,142800000.0
2006-02-13 13:26:00,1.37417,1.37417,1.37344,1.37356,212500000.0
2006-02-13 13:27:00,1.37339,1.37352,1.37297,1.373,315800000.0
2006-02-13 13:28:00,1.37301,1.3733,1.37266,1.37321,477200000.0
2006-02-13 13:29:00,1.37321,1.37333,1.37297,1.37317,627100003.0
2006-02-13 13:30:00,1.37316,1.37331,1.37293,1.37311,550500002.0
2006-02-13 13:31:00,1.37305,1.37312,1.37275,1.37287,527100000.0
2006-02-13 13:32:00,1.37282,1.37295,1.37273,1.37294,310600001.0
2006-02-13 13:33:00,1.37278,1.37297,1.3727,1.37288,494700000.0
2006-02-13 13:34:00,1.37289,1.37305,1.37276,1.37291,317100001.0
2006-02-13 13:35:00,1.37298,1.37312,1.3728,1.37294,370500000.0
2006-02-13 13:36:00,1.3729,1.37303,1.37279,1.37291,448400001.0
2006-02-13 13:37:00,1.37299,1.37318,1.37298,1.3731,475000001.0
2006-02-13 13:38:00,1.3731,1.37327,1.37297,1.37298,389900000.0
2006-02-13 13:39:00,1.37301,1.37317,1.37291,1.37292,297300001.0
2006-02-13 13:40:00,1.37279,1.37321,1.37279,1.37292,452600001.0
2006-02-13 13:41:00,1.37303,1.37307,1.37285,1.37297,257600000.0
2006-02-13 13:42:00,1.37312,1.37319,1.37305,1.37306,161900001.0
2006-02-13 13:43:00,1.37306,1.37306,1.37297,1.373,133800000.0
2006-02-13 13:44:00,1.37292,1.37304,1.37282,1.37296,280000000.0
2006-02-13 13:45:00,1.37303,1.37333,1.37294,1.37301,504500002.0
2006-02-13 13:46:00,1.3731,1.37335,1.37304,1.37316,435700002.0
2006-02-13 13:47:00,1.37307,1.37338,1.37301,1.37325,482000000.0
2006-02-13 13:48:00,1.37335,1.37341,1.37308,1.3731,256200000.0
2006-02-13 13:49:00,1.3731,1.37321,1.37299,1.37315,244300001.0
2006-02-13 13:50:00,1.37321,1.37332,1.37315,1.37332,248400000.0
2006-02-13 13:51:00,1.37314,1.37314,1.37221,1.37238,273900001.0
2006-02-13 13:52:00,1.3722,1.37245,1.37207,1.37214,430700001.0
2006-02-13 13:53:00,1.37195,1.37214,1.37192,1.37204,615300002.0
2006-02-13 13:54:00,1.37195,1.3724,1.3719,1.37238,431400002.0
2006-02-13 13:55:00,1.37212,1.37212,1.37172,1.37172,305000001.0
2006-02-13 13:56:00,1.37163,1.37209,1.37163,1.37209,361900000.0
2006-02-13 13:57:00,1.37215,1.37237,1.37196,1.37229,331000000.0
2006-02-13 13:58:00,1.37218,1.37252,1.37213,1.37226,227700000.0
2006-02-13 13:59:00,1.37223,1.37273,1.37223,1.37254,413000002.0
2006-02-13 14:00:00,1.37256,1.3728,1.37242,1.3727,295300001.0
2006-02-13 14:01:00,1.37255,1.37271,1.37245,1.37266,391300001.0
2006-02-13 14:02:00,1.37268,1.37279,1.37257,1.37265,302100000.0
2006-02-13 14:03:00,1.37272,1.37296,1.3726,1.37275,376100000.0
2006-02-13 14:04:00,1.37274,1.37303,1.37272,1.3728,413100000.0
2006-02-13 14:05:00,1.37276,1.37295,1.37256,1.37283,356200000.0
2006-02-13 14:06:00,1.373,1.37306,1.37273,1.37287,353400000.0
2006-02-13 14:07:00,1.37295,1.37323,1.37284,1.37318,319200000.0
2006-02-13 14:08:00,1.37326,1.37344,1.37314,1.37326,383000001.0
2006-02-13 14:09:00,1.37374,1.37401,1.37371,1.37386,184100000.0
2006-02-13 14:10:00,1.37415,1.37458,1.37415,1.37448,262300000.0
2006-02-13 14:11:00,1.37452,1.3746,1.37423,1.37446,149800000.0
2006-02-13 14:12:00,1.37439,1.37439,1.37399,1.37399,269200001.0
2006-02-13 14:13:00,1.37377,1.37401,1.37373,1.37382,155200000.0
2006-02-13 14:14:00,1.37388,1.37412,1.37377,1.37394,239100002.0
2006-02-13 14:15:00,1.37388,1.37405,1.37364,1.37393,392200000.0
2006-02-13 14:16:00,1.37375,1.37388,1.37352,1.3736,170300000.0
2006-02-13 14:17:00,1.37367,1.374,1.37365,1.3738,666000001.0
2006-02-13 14:18:00,1.37385,1.37405,1.37371,1.37402,350800000.0
2006-02-13 14:19:00,1.37401,1.37449,1.37399,1.37422,399500000.0
2006-02-13 14:20:00,1.37415,1.37424,1.37402,1.37408,199400000.0
2006-02-13 14:21:00,1.37408,1.37408,1.37387,1.37392,375600000.0
2006-02-13 14:22:00,1.37412,1.37418,1.37378,1.37382,647800003.0
2006-02-13 14:23:00,1.37399,1.37399,1.37372,1.37387,166200000.0
2006-02-13 14:24:00,1.37377,1.374,1.3737,1.37377,446400000.0
2006-02-13 14:25:00,1.37379,1.37404,1.3737,1.37385,545800001.0
2006-02-13 14:26:00,1.37387,1.37399,1.37379,1.37381,566300000.0
2006-02-13 14:27:00,1.374,1.37408,1.37378,1.37403,420100001.0
2006-02-13 14:28:00,1.37409,1.37413,1.37364,1.37411,50000001.0
2006-02-13 14:29:00,1.37419,1.37421,1.37385,1.37403,52800000.0
2006-02-13 14:30:00,1.37385,1.37385,1.3732,1.37374,56600000.0
2006-02-13 14:31:00,1.37336,1.37367,1.3733,1.37354,38800000.0
2006-02-13 14:32:00,1.37366,1.37375,1.37356,1.37375,40400000.0
2006-02-13 14:33:00,1.37351,1.37399,1.37351,1.37397,27600000.0
2006-02-13 14:34:00,1.37403,1.37423,1.37403,1.37423,33600000.0
2006-02-13 14:35:00,1.37433,1.37433,1.37406,1.37411,31600000.0
2006-02-13 14:36:00,1.37417,1.37422,1.3736,1.3736,67400000.0
2006-02-13 14:37:00,1.37412,1.37416,1.37391,1.374,50700000.0
2006-02-13 14:38:00,1.37384,1.37384,1.37336,1.37367,34200000.0
2006-02-13 14:39:00,1.37351,1.37394,1.37329,1.37385,20800000.0
2006-02-13 14:40:00,1.37391,1.37422,1.37391,1.3741,36100000.0
2006-02-13 14:41:00,1.37415,1.37415,1.37398,1.37401,44600000.0
2006-02-13 14:42:00,1.374,1.37473,1.374,1.374,40200000.0
2006-02-13 14:43:00,1.37441,1.37475,1.37441,1.37459,33800000.0
2006-02-13 14:44:00,1.37456,1.37483,1.37442,1.37457,55100000.0
2006-02-13 14:45:00,1.37442,1.37471,1.37429,1.37448,51500000.0
2006-02-13 14:46:00,1.37464,1.37464,1.37431,1.37439,37000000.0
2006-02-13 14:47:00,1.37447,1.37468,1.37444,1.37463,41200000.0
2006-02-13 14:48:00,1.37464,1.37492,1.37464,1.37492,44900000.0
2006-02-13 14:49:00,1.3749,1.3749,1.3746,1.37475,38200000.0
2006-02-13 14:50:00,1.37474,1.37524,1.37474,1.37524,45500000.0
2006-02-13 14:51:00,1.37525,1.3754,1.37508,1.37528,29400000.0
2006-02-13 14:52:00,1.37532,1.37562,1.37515,1.37526,49300000.0
2006-02-13 14:53:00,1.37499,1.375,1.37467,1.37472,47200000.0
2006-02-13 14:54:00,1.37497,1.37497,1.37448,1.37449,37600000.0
2006-02-13 14:55:00,1.37478,1.37492,1.37465,1.37472,38600000.0
2006-02-13 14:56:00,1.3749,1.37498,1.37475,1.37494,37800000.0
2006-02-13 14:57:00,1.37494,1.37494,1.37468,1.37474,25400000.0
2006-02-13 14:58:00,1.37459,1.37472,1.37432,1.37432,46800000.0
2006-02-13 14:59:00,1.37412,1.37412,1.37379,1.37379,56000000.0
2006-02-13 15:00:00,1.37379,1.37411,1.37368,1.37368,60000000.0
2006-02-13 15:01:00,1.37404,1.37404,1.37377,1.37383,22000000.0
2006-02-13 15:02:00,1.37376,1.37383,1.37352,1.37377,41300000.0
2006-02-13 15:03:00,1.37376,1.37388,1.37338,1.37357,113600001.0
2006-02-13 15:04:00,1.37358,1.37394,1.37358,1.37394,40800000.0
2006-02-13 15:05:00,1.37412,1.37425,1.37405,1.3742,39000000.0
2006-02-13 15:06:00,1.37404,1.37431,1.37352,1.37386,50700000.0
2006-02-13 15:07:00,1.37401,1.37419,1.37388,1.37391,44800000.0
2006-02-13 15:08:00,1.3738,1.37399,1.37369,1.37381,54200000.0
2006-02-13 15:09:00,1.37382,1.37393,1.37363,1.37378,80300000.0
2006-02-13 15:10:00,1.37375,1.37375,1.37343,1.37343,34600000.0
2006-02-13 15:11:00,1.37354,1.37377,1.37345,1.37377,35400000.0
2006-02-13 15:12:00,1.37391,1.37397,1.3736,1.3738,20400000.0
2006-02-13 15:13:00,1.37393,1.37393,1.37371,1.37388,57200001.0
2006-02-13 15:14:00,1.37386,1.37404,1.37366,1.37366,42800000.0
2006-02-13 15:15:00,1.37385,1.3742,1.37357,1.37391,55400000.0
2006-02-13 15:16:00,1.37377,1.37388,1.37374,1.37375,31400000.0
2006-02-13 15:17:00,1.3737,1.37384,1.37355,1.37375,46000000.0
2006-02-13 15:18:00,1.37374,1.3739,1.37342,1.37379,29200000.0
2006-02-13 15:19:00,1.37392,1.37414,1.37366,1.37366,26800000.0
2006-02-13 15:20:00,1.37376,1.37397,1.37374,1.37379,45800000.0
2006-02-13 15:21:00,1.37388,1.37402,1.3738,1.37402,35200000.0
2006-02-13 15:22:00,1.37392,1.37412,1.37369,1.37375,46300000.0
2006-02-13 15:23:00,1.37384,1.37411,1.37373,1.37411,24400000.0
2006-02-13 15:24:00,1.37411,1.37411,1.37384,1.37401,37800000.0
2006-02-13 15:25:00,1.37362,1.37382,1.37345,1.37351,25800000.0
2006-02-13 15:26:00,1.37371,1.37389,1.37366,1.37389,29400000.0
2006-02-13 15:27:00,1.37399,1.37423,1.37397,1.37407,45400001.0
2006-02-13 15:28:00,1.37405,1.37408,1.37386,1.37399,29600000.0
2006-02-13 15:29:00,1.37404,1.37404,1.37383,1.37383,35400000.0
2006-02-13 15:30:00,1.37388,1.37397,1.37362,1.37397,26800000.0
2006-02-13 15:31:00,1.37396,1.37397,1.37385,1.37387,44500000.0
2006-02-13 15:32:00,1.37373,1.37384,1.3736,1.37384,44000000.0
2006-02-13 15:33:00,1.37369,1.37374,1.37331,1.37368,46800000.0
2006-02-13 15:34:00,1.37358,1.37407,1.37358,1.37387,36600000.0
2006-02-13 15:35:00,1.37375,1.37395,1.3736,1.3736,36000000.0
2006-02-13 15:36:00,1.37393,1.37403,1.37376,1.37378,45200000.0
2006-02-13 15:37:00,1.37393,1.37407,1.37383,1.37407,63000001.0
2006-02-13 15:38:00,1.37393,1.37418,1.37392,1.37418,43400000.0
2006-02-13 15:39:00,1.37426,1.37432,1.3742,1.37432,25800000.0
2006-02-13 15:40:00,1.3745,1.3745,1.37423,1.37424,20800000.0
2006-02-13 15:41:00,1.37436,1.37459,1.37417,1.37459,30400000.0
2006-02-13 15:42:00,1.37462,1.37469,1.37422,1.37447,30800000.0
2006-02-13 15:43:00,1.37459,1.37479,1.37445,1.37478,58700000.0
2006-02-13 15:44:00,1.37487,1.37489,1.37446,1.37467,30400000.0
2006-02-13 15:45:00,1.37447,1.37473,1.3744,1.3745,47100000.0
2006-02-13 15:46:00,1.37439,1.37439,1.37424,1.37424,35700000.0
2006-02-13 15:47:00,1.3743,1.37445,1.37407,1.37444,55000000.0
2006-02-13 15:48:00,1.37437,1.37457,1.37421,1.37432,33900000.0
2006-02-13 15:49:00,1.37417,1.37431,1.37409,1.3742,49200000.0
2006-02-13 15:50:00,1.37404,1.37425,1.37404,1.37423,22200000.0
2006-02-13 15:51:00,1.37415,1.37425,1.37396,1.37396,28400000.0
2006-02-13 15:52:00,1.37404,1.37417,1.37393,1.37413,37000000.0
2006-02-13 15:53:00,1.37406,1.37441,1.37406,1.37421,39700000.0
2006-02-13 15:54:00,1.37419,1.37437,1.37396,1.37427,36800001.0
2006-02-13 15:55:00,1.37428,1.37428,1.37385,1.37403,45000000.0
2006-02-13 15:56:00,1.37415,1.37445,1.37395,1.37434,46400001.0
2006-02-13 15:57:00,1.3742,1.37445,1.37418,1.37418,40500000.0
2006-02-13 15:58:00,1.37433,1.37482,1.37419,1.3748,41800001.0
2006-02-13 15:59:00,1.37467,1.37467,1.37416,1.37416,38600000.0
2006-02-13 16:00:00,1.37392,1.37423,1.37392,1.37418,25600000.0
2006-02-13 16:01:00,1.37412,1.37433,1.37406,1.37416,88300000.0
2006-02-13 16:02:00,1.37406,1.37407,1.37379,1.37394,33700000.0
2006-02-13 16:03:00,1.37388,1.37406,1.37375,1.37384,39600000.0
2006-02-13 16:04:00,1.37379,1.37424,1.37372,1.37372,23000000.0
2006-02-13 16:05:00,1.37372,1.37385,1.37345,1.3737,35600000.0
2006-02-13 16:06:00,1.37379,1.37379,1.37338,1.37355,31400000.0
2006-02-13 16:07:00,1.37363,1.37381,1.37346,1.37373,42700000.0
2006-02-13 16:08:00,1.37396,1.37396,1.37372,1.37382,29000000.0
2006-02-13 16:09:00,1.37366,1.3737,1.37335,1.37358,62700000.0
2006-02-13 16:10:00,1.37372,1.37395,1.37372,1.37377,40400000.0
2006-02-13 16:11:00,1.37328,1.37334,1.37307,1.37313,29800000.0
2006-02-13 16:12:00,1.37307,1.37329,1.37304,1.37329,37800000.0
2006-02-13 16:13:00,1.37324,1.3735,1.37316,1.3735,21800000.0
2006-02-13 16:14:00,1.37322,1.37347,1.37289,1.37301,91900003.0
2006-02-13 16:15:00,1.3727,1.37288,1.37261,1.37288,51000000.0
2006-02-13 16:16:00,1.37281,1.37299,1.37262,1.37295,48300000.0
2006-02-13 16:17:00,1.37278,1.37293,1.3727,1.37282,28000000.0
2006-02-13 16:18:00,1.37273,1.3728,1.3727,1.3728,51000000.0
2006-02-13 16:19:00,1.37291,1.37291,1.37252,1.37265,34200000.0
2006-02-13 16:20:00,1.37269,1.37281,1.37236,1.37272,52000000.0
2006-02-13 16:21:00,1.37279,1.37325,1.37279,1.37318,38100000.0
2006-02-13 16:22:00,1.37327,1.37358,1.37327,1.37341,48300000.0
2006-02-13 16:23:00,1.37353,1.37353,1.37332,1.37353,37600000.0
2006-02-13 16:24:00,1.37371,1.37371,1.37339,1.37346,19400000.0
2006-02-13 16:25:00,1.37397,1.37441,1.37366,1.37415,27600000.0
2006-02-13 16:26:00,1.37417,1.37422,1.37392,1.37392,60400000.0
2006-02-13 16:27:00,1.37389,1.37418,1.37389,1.37389,41600000.0
2006-02-13 16:28:00,1.37405,1.37411,1.37386,1.37401,37800000.0
2006-02-13 16:29:00,1.37409,1.37409,1.37384,1.37391,48500000.0
2006-02-13 16:30:00,1.37392,1.37402,1.37378,1.37395,55400000.0
2006-02-13 16:31:00,1.37399,1.37399,1.37372,1.37383,33800000.0
2006-02-13 16:32:00,1.37409,1.37409,1.37362,1.37396,62900000.0
2006-02-13 16:33:00,1.37403,1.37432,1.37391,1.37413,50700000.0
2006-02-13 16:34:00,1.37402,1.37416,1.37376,1.37403,57000000.0
2006-02-13 16:35:00,1.37417,1.37424,1.37376,1.37414,56600000.0
2006-02-13 16:36:00,1.37394,1.37408,1.37371,1.37393,26400000.0
2006-02-13 16:37:00,1.37392,1.37399,1.37365,1.37386,65600001.0
2006-02-13 16:38:00,1.37368,1.37375,1.3733,1.37331,55900000.0
2006-02-13 16:39:00,1.37336,1.37336,1.37278,1.37278,33400000.0
2006-02-13 16:40:00,1.37241,1.37259,1.37226,1.37241,28400000.0
2006-02-13 16:41:00,1.37171,1.37293,1.37171,1.37283,62300000.0
2006-02-13 16:42:00,1.37276,1.3728,1.37183,1.37188,30600000.0
2006-02-13 16:43:00,1.37183,1.37206,1.37172,1.37185,56400000.0
2006-02-13 16:44:00,1.37179,1.37192,1.37167,1.37192,43200000.0
2006-02-13 16:45:00,1.37175,1.37209,1.37175,1.37202,42300000.0
2006-02-13 16:46:00,1.37221,1.37265,1.37197,1.3725,62900000.0
2006-02-13 16:47:00,1.37257,1.37271,1.37242,1.37253,34600000.0
2006-02-13 16:48:00,1.37271,1.3728,1.37223,1.3728,43000000.0
2006-02-13 16:49:00,1.37266,1.37268,1.3723,1.37241,49200001.0
2006-02-13 16:50:00,1.3724,1.3725,1.37234,1.37235,56500001.0
2006-02-13 16:51:00,1.37244,1.37252,1.3719,1.37204,40400000.0
2006-02-13 16:52:00,1.37215,1.37294,1.37215,1.37294,42400000.0
2006-02-13 16:53:00,1.37303,1.37352,1.37284,1.37351,36900000.0
2006-02-13 16:54:00,1.37363,1.37384,1.3734,1.37375,41600000.0
2006-02-13 16:55:00,1.37392,1.37392,1.37338,1.3736,47600000.0
2006-02-13 16:56:00,1.37384,1.37423,1.37384,1.37423,38600000.0
2006-02-13 16:57:00,1.37436,1.37452,1.37417,1.37452,44400001.0
2006-02-13 16:58:00,1.37429,1.37429,1.3737,1.3737,33500000.0
2006-02-13 16:59:00,1.37364,1.37364,1.37295,1.37333,32700000.0
2006-02-13 17:00:00,1.37292,1.37337,1.37283,1.37283,45900000.0
2006-02-13 17:01:00,1.37261,1.37304,1.37261,1.37292,44500000.0
2006-02-13 17:02:00,1.37295,1.37326,1.37291,1.37325,34600000.0
2006-02-13 17:03:00,1.3734,1.3734,1.3727,1.37272,40200000.0
2006-02-13 17:04:00,1.37275,1.37295,1.37268,1.37276,37500000.0
2006-02-13 17:05:00,1.37247,1.37281,1.3722,1.37281,38000000.0
2006-02-13 17:06:00,1.3725,1.37279,1.37248,1.37271,45300000.0
2006-02-13 17:07:00,1.37267,1.37307,1.37267,1.37296,56500000.0
2006-02-13 17:08:00,1.37286,1.3731,1.37286,1.3729,32800000.0
2006-02-13 17:09:00,1.37269,1.37278,1.37243,1.37271,47600000.0
2006-02-13 17:10:00,1.37262,1.37295,1.37256,1.37295,35400000.0
2006-02-13 17:11:00,1.37308,1.37324,1.373,1.37311,17200000.0
2006-02-13 17:12:00,1.37308,1.37313,1.37272,1.37281,35400000.0
2006-02-13 17:13:00,1.37268,1.37288,1.37268,1.37282,39700000.0
2006-02-13 17:14:00,1.37259,1.3731,1.37259,1.37286,45500000.0
2006-02-13 17:15:00,1.37312,1.37313,1.37268,1.37268,40000000.0
2006-02-13 17:16:00,1.37257,1.37297,1.37257,1.37269,41100000.0
2006-02-13 17:17:00,1.37288,1.37303,1.37245,1.37282,42200000.0
2006-02-13 17:18:00,1.37291,1.3732,1.37253,1.3732,52000000.0
2006-02-13 17:19:00,1.37315,1.37339,1.37313,1.37339,27200000.0
2006-02-13 17:20:00,1.37334,1.37342,1.37316,1.37334,29900000.0
2006-02-13 17:21:00,1.37377,1.37388,1.37342,1.37388,50300000.0
2006-02-13 17:22:00,1.3738,1.37405,1.3737,1.37372,43600000.0
2006-02-13 17:23:00,1.37325,1.37368,1.37325,1.37355,38200000.0
2006-02-13 17:24:00,1.37351,1.37372,1.37348,1.37372,29400000.0
2006-02-13 17:25:00,1.37367,1.37396,1.37362,1.37369,51000000.0
2006-02-13 17:26:00,1.37361,1.37393,1.37352,1.37392,45500000.0
2006-02-13 17:27:00,1.37413,1.37423,1.37365,1.37365,31800001.0
2006-02-13 17:28:00,1.37387,1.37391,1.37369,1.37369,32600000.0
2006-02-13 17:29:00,1.37378,1.37384,1.37333,1.37372,45400000.0
2006-02-13 17:30:00,1.37358,1.37371,1.37301,1.37367,41900000.0
2006-02-13 17:31:00,1.37367,1.37414,1.37367,1.37384,44400001.0
2006-02-13 17:32:00,1.37371,1.37408,1.37358,1.37358,38200000.0
2006-02-13 17:33:00,1.37378,1.37416,1.37378,1.37398,39000000.0
2006-02-13 17:34:00,1.37383,1.37418,1.37362,1.37418,50200001.0
2006-02-13 17:35:00,1.37463,1.37465,1.37438,1.37456,50500001.0
2006-02-13 17:36:00,1.37445,1.37465,1.37422,1.37422,50000000.0
2006-02-13 17:37:00,1.3744,1.37466,1.37385,1.3745,34900000.0
2006-02-13 17:38:00,1.37434,1.37475,1.37434,1.37435,65400000.0
2006-02-13 17:39:00,1.37459,1.37474,1.37444,1.37467,21200000.0
2006-02-13 17:40:00,1.37449,1.3746,1.37421,1.37421,33000000.0
2006-02-13 17:41:00,1.37422,1.37468,1.37412,1.37459,35900000.0
2006-02-13 17:42:00,1.37468,1.37485,1.37439,1.37485,61200001.0
2006-02-13 17:43:00,1.37503,1.37503,1.37469,1.37484,57900000.0
2006-02-13 17:44:00,1.37458,1.37464,1.3743,1.3743,35600000.0
2006-02-13 17:45:00,1.37438,1.37477,1.37434,1.3747,46900000.0
2006-02-13 17:46:00,1.37474,1.37474,1.37423,1.37432,36200000.0
2006-02-13 17:47:00,1.37435,1.37516,1.37435,1.37495,41000001.0
2006-02-13 17:48:00,1.37499,1.3751,1.37461,1.37502,37000000.0
2006-02-13 17:49:00,1.37493,1.37497,1.37453,1.37489,43500000.0
2006-02-13 17:50:00,1.37485,1.37491,1.37461,1.37491,29000000.0
2006-02-13 17:51:00,1.37505,1.37528,1.37472,1.37476,52700001.0
2006-02-13 17:52:00,1.37451,1.3746,1.37428,1.3746,44200001.0
2006-02-13 17:53:00,1.37455,1.37455,1.37417,1.37417,23200000.0
2006-02-13 17:54:00,1.37411,1.37476,1.3741,1.3746,29000000.0
2006-02-13 17:55:00,1.37467,1.37483,1.37416,1.37476,34600000.0
2006-02-13 17:56:00,1.37449,1.3748,1.37449,1.37465,29600000.0
2006-02-13 17:57:00,1.37466,1.37507,1.37465,1.37506,54000000.0
2006-02-13 17:58:00,1.37534,1.37559,1.37516,1.37559,46800000.0
2006-02-13 17:59:00,1.3754,1.37556,1.375,1.37521,47900000.0
2006-02-13 18:00:00,1.37548,1.37561,1.37538,1.37545,26600000.0
2006-02-13 18:01:00,1.37532,1.37538,1.37485,1.37513,53200000.0
2006-02-13 18:02:00,1.3754,1.37563,1.37536,1.37562,44600000.0
2006-02-13 18:03:00,1.37539,1.37579,1.37534,1.37537,42200000.0
2006-02-13 18:04:00,1.37541,1.37557,1.3753,1.37534,30400000.0
2006-02-13 18:05:00,1.37551,1.3756,1.37539,1.37539,42200000.0
2006-02-13 18:06:00,1.37527,1.37556,1.37523,1.37528,46500000.0
2006-02-13 18:07:00,1.37556,1.37556,1.37532,1.37546,49200001.0
2006-02-13 18:08:00,1.37541,1.3757,1.37541,1.37551,51400000.0
2006-02-13 18:09:00,1.37546,1.37578,1.37546,1.37556,71400000.0
2006-02-13 18:10:00,1.3756,1.37597,1.37548,1.37552,47400000.0
2006-02-13 18:11:00,1.37558,1.37569,1.37546,1.37556,38600000.0
2006-02-13 18:12:00,1.37542,1.37548,1.37531,1.37531,35200000.0
2006-02-13 18:13:00,1.37538,1.37556,1.37531,1.37549,50600000.0
2006-02-13 18:14:00,1.37497,1.37579,1.37497,1.37565,26600000.0
2006-02-13 18:15:00,1.37545,1.37569,1.37541,1.37569,56900000.0
2006-02-13 18:16:00,1.3758,1.37585,1.37564,1.37567,43400000.0
2006-02-13 18:17:00,1.37585,1.37591,1.37543,1.37543,51300000.0
2006-02-13 18:18:00,1.37534,1.37537,1.37503,1.3753,31900000.0
2006-02-13 18:19:00,1.3752,1.3752,1.37482,1.37488,27000000.0
2006-02-13 18:20:00,1.37509,1.37526,1.37488,1.37499,38900000.0
2006-02-13 18:21:00,1.37516,1.37524,1.37493,1.37512,47800000.0
2006-02-13 18:22:00,1.37515,1.37528,1.37504,1.37512,36800000.0
2006-02-13 18:23:00,1.37509,1.37514,1.37495,1.37506,27000000.0
2006-02-13 18:24:00,1.37517,1.37525,1.37498,1.37513,49300000.0
2006-02-13 18:25:00,1.37532,1.37532,1.37502,1.37511,28100000.0
2006-02-13 18:26:00,1.37506,1.37506,1.37477,1.37477,55300000.0
2006-02-13 18:27:00,1.37467,1.37478,1.3744,1.37472,42300000.0
2006-02-13 18:28:00,1.37456,1.37478,1.37454,1.37469,22000000.0
2006-02-13 18:29:00,1.37462,1.37494,1.37462,1.37482,32000000.0
2006-02-13 18:30:00,1.37486,1.37486,1.37456,1.3746,32600000.0
2006-02-13 18:31:00,1.37465,1.37473,1.37442,1.37457,43900001.0
2006-02-13 18:32:00,1.37462,1.37466,1.3744,1.37464,22000000.0
2006-02-13 18:33:00,1.37477,1.37482,1.3745,1.3745,46000000.0
2006-02-13 18:34:00,1.3742,1.37425,1.37394,1.37424,40000000.0
2006-02-13 18:35:00,1.37431,1.37456,1.37421,1.37456,56200000.0
2006-02-13 18:36:00,1.37431,1.37446,1.37427,1.37428,35600000.0
2006-02-13 18:37:00,1.37446,1.37451,1.37417,1.37434,28200000.0
2006-02-13 18:38:00,1.37423,1.37458,1.37412,1.37458,25400000.0
2006-02-13 18:39:00,1.37438,1.37472,1.37438,1.37461,45900000.0
2006-02-13 18:40:00,1.37458,1.37466,1.37436,1.37441,21000000.0
2006-02-13 18:41:00,1.37452,1.37467,1.37452,1.37467,26000000.0
2006-02-13 18:42:00,1.37461,1.37469,1.37446,1.37469,28800000.0
2006-02-13 18:43:00,1.37458,1.37468,1.37419,1.37426,33700000.0
2006-02-13 18:44:00,1.37414,1.37458,1.374,1.37448,43000000.0
2006-02-13 18:45:00,1.37464,1.37471,1.37447,1.37455,25400000.0
2006-02-13 18:46:00,1.37473,1.37473,1.3744,1.37441,33200000.0
2006-02-13 18:47:00,1.37452,1.37479,1.37449,1.37459,21600000.0
2006-02-13 18:48:00,1.37445,1.37478,1.37437,1.37478,45800000.0
2006-02-13 18:49:00,1.37477,1.37477,1.37439,1.37456,26600000.0
2006-02-13 18:50:00,1.37476,1.37494,1.37462,1.37486,40200000.0
2006-02-13 18:51:00,1.37483,1.37487,1.37459,1.37483,60100000.0
2006-02-13 18:52:00,1.37465,1.37495,1.37465,1.37479,47200000.0
2006-02-13 18:53:00,1.37485,1.37496,1.3748,1.3748,25800000.0
2006-02-13 18:54:00,1.37488,1.37488,1.37455,1.3748,31800000.0
2006-02-13 18:55:00,1.37455,1.37482,1.37455,1.3747,23400000.0
2006-02-13 18:56:00,1.37438,1.37482,1.3742,1.3742,36000000.0
2006-02-13 18:57:00,1.3747,1.37474,1.37454,1.37454,33400000.0
2006-02-13 18:58:00,1.37456,1.3746,1.37439,1.37441,26600000.0
2006-02-13 18:59:00,1.37448,1.37448,1.37397,1.37435,26800000.0
2006-02-13 19:00:00,1.37437,1.37437,1.37397,1.37422,32500000.0
2006-02-13 19:01:00,1.37436,1.37439,1.37411,1.37419,37600000.0
2006-02-13 19:02:00,1.37426,1.37436,1.37423,1.37428,52100000.0
2006-02-13 19:03:00,1.37412,1.37431,1.37399,1.37423,30000000.0
2006-02-13 19:04:00,1.37415,1.37431,1.37398,1.37419,32400000.0
2006-02-13 19:05:00,1.37426,1.37438,1.37415,1.37426,38000000.0
2006-02-13 19:06:00,1.37438,1.37438,1.37423,1.37432,56100001.0
2006-02-13 19:07:00,1.37428,1.37447,1.3742,1.3743,46800000.0
2006-02-13 19:08:00,1.37402,1.37425,1.37402,1.37409,43600000.0
2006-02-13 19:09:00,1.37416,1.3742,1.37395,1.37395,36400000.0
2006-02-13 19:10:00,1.37407,1.37437,1.37385,1.37385,57200000.0
2006-02-13 19:11:00,1.37432,1.3744,1.37419,1.37432,45000000.0
2006-02-13 19:12:00,1.37411,1.37443,1.37411,1.37427,49600000.0
2006-02-13 19:13:00,1.37415,1.37432,1.37408,1.37432,55000000.0
2006-02-13 19:14:00,1.37418,1.3745,1.37405,1.3745,35900000.0
2006-02-13 19:15:00,1.37435,1.37446,1.37408,1.37446,25800000.0
2006-02-13 19:16:00,1.37426,1.37454,1.37426,1.37442,26600000.0
2006-02-13 19:17:00,1.37426,1.37446,1.37414,1.37427,48000000.0
2006-02-13 19:18:00,1.37439,1.37439,1.37413,1.37435,24600000.0
2006-02-13 19:19:00,1.37448,1.37448,1.37397,1.37437,43300000.0
2006-02-13 19:20:00,1.37437,1.37447,1.37412,1.37437,44700000.0
2006-02-13 19:21:00,1.37422,1.37447,1.37422,1.37435,25800000.0
2006-02-13 19:22:00,1.37448,1.37458,1.37433,1.37455,17400000.0
2006-02-13 19:23:00,1.37441,1.37467,1.37419,1.37458,70800001.0
2006-02-13 19:24:00,1.37456,1.37463,1.37442,1.37458,56600000.0
2006-02-13 19:25:00,1.37473,1.37479,1.37462,1.37479,39200001.0
2006-02-13 19:26:00,1.37462,1.3749,1.37444,1.37463,31600000.0
2006-02-13 19:27:00,1.37449,1.37472,1.37427,1.37472,22600000.0
2006-02-13 19:28:00,1.37453,1.37465,1.37429,1.37439,51000000.0
2006-02-13 19:29:00,1.37428,1.3744,1.37399,1.37436,25800000.0
2006-02-13 19:30:00,1.37446,1.37449,1.37426,1.37439,32800000.0
2006-02-13 19:31:00,1.37452,1.37458,1.37441,1.37452,48800000.0
2006-02-13 19:32:00,1.37444,1.37457,1.37432,1.37443,29300000.0
2006-02-13 19:33:00,1.37433,1.37447,1.37415,1.37446,36200000.0
2006-02-13 19:34:00,1.37444,1.37481,1.37433,1.37472,29000000.0
2006-02-13 19:35:00,1.37464,1.37479,1.37434,1.37479,41600000.0
2006-02-13 19:36:00,1.3746,1.3748,1.37455,1.37467,23600000.0
2006-02-13 19:37:00,1.37465,1.37465,1.37421,1.37421,45700000.0
2006-02-13 19:38:00,1.37423,1.37458,1.37423,1.37443,30200000.0
2006-02-13 19:39:00,1.37462,1.37472,1.37449,1.37467,61000001.0
2006-02-13 19:40:00,1.3746,1.37473,1.37448,1.37467,37800000.0
2006-02-13 19:41:00,1.37465,1.37482,1.37457,1.37477,57700000.0
2006-02-13 19:42:00,1.37462,1.37479,1.37442,1.37479,47400001.0
2006-02-13 19:43:00,1.37464,1.37464,1.37418,1.37445,25600000.0
2006-02-13 19:44:00,1.37439,1.37461,1.37433,1.37461,48100000.0
2006-02-13 19:45:00,1.37457,1.37473,1.37453,1.37459,34500000.0
2006-02-13 19:46:00,1.37473,1.37497,1.37432,1.37432,47000000.0
2006-02-13 19:47:00,1.37468,1.37488,1.37463,1.37483,37400000.0
2006-02-13 19:48:00,1.37494,1.37496,1.37488,1.37492,25200000.0
2006-02-13 19:49:00,1.37488,1.37506,1.37488,1.37495,28200000.0
2006-02-13 19:50:00,1.37515,1.37515,1.37478,1.37499,41400000.0
2006-02-13 19:51:00,1.37488,1.37507,1.37486,1.37507,60300000.0
2006-02-13 19:52:00,1.37497,1.37521,1.37487,1.37512,23600000.0
2006-02-13 19:53:00,1.37519,1.37532,1.37497,1.37511,44000000.0
2006-02-13 19:54:00,1.37503,1.37503,1.37496,1.37496,25200000.0
2006-02-13 19:55:00,1.37493,1.3751,1.3749,1.3749,45000000.0
2006-02-13 19:56:00,1.37492,1.37507,1.37481,1.37507,35600000.0
2006-02-13 19:57:00,1.37501,1.37504,1.37481,1.37496,31600000.0
2006-02-13 19:58:00,1.37484,1.37497,1.37481,1.37483,42200001.0
2006-02-13 19:59:00,1.37492,1.37492,1.37451,1.37451,26800000.0
2006-02-13 20:00:00,1.3747,1.37502,1.37444,1.37444,43500000.0
2006-02-13 20:01:00,1.37495,1.375,1.37475,1.37475,56600001.0
2006-02-13 20:02:00,1.3749,1.37493,1.37472,1.37485,32800000.0
2006-02-13 20:03:00,1.37486,1.37487,1.37465,1.37485,23800000.0
2006-02-13 20:04:00,1.37484,1.37486,1.37446,1.37464,49500000.0
2006-02-13 20:05:00,1.37463,1.37483,1.37458,1.3746,44600000.0
2006-02-13 20:06:00,1.37473,1.37488,1.37463,1.37471,34800000.0
2006-02-13 20:07:00,1.37461,1.37478,1.37443,1.37456,30600000.0
2006-02-13 20:08:00,1.37464,1.37464,1.37432,1.37454,27600000.0
2006-02-13 20:09:00,1.37461,1.3747,1.37461,1.37468,28200000.0
2006-02-13 20:10:00,1.37429,1.37477,1.37429,1.3747,55100000.0
2006-02-13 20:11:00,1.37477,1.37482,1.37464,1.37472,40600000.0
2006-02-13 20:12:00,1.37484,1.37484,1.37439,1.37479,57000001.0
2006-02-13 20:13:00,1.37478,1.37478,1.37444,1.37465,44800000.0
2006-02-13 20:14:00,1.3744,1.37445,1.37392,1.37438,33800000.0
2006-02-13 20:15:00,1.37444,1.37454,1.37431,1.37454,35600000.0
2006-02-13 20:16:00,1.37454,1.37475,1.3745,1.3745,43600000.0
2006-02-13 20:17:00,1.37464,1.37492,1.37441,1.37491,47600000.0
2006-02-13 20:18:00,1.37499,1.37523,1.37497,1.37511,34200000.0
2006-02-13 20:19:00,1.37525,1.37525,1.37502,1.37512,65700000.0
2006-02-13 20:20:00,1.37511,1.37516,1.37487,1.37513,39200001.0
2006-02-13 20:21:00,1.37496,1.37522,1.37496,1.37507,30400000.0
2006-02-13 20:22:00,1.37511,1.37519,1.375,1.37508,32800000.0
2006-02-13 20:23:00,1.37505,1.37513,1.37481,1.37504,46700000.0
2006-02-13 20:24:00,1.37525,1.37525,1.37498,1.37498,37000000.0
2006-02-13 20:25:00,1.37535,1.37535,1.37488,1.37488,70300001.0
2006-02-13 20:26:00,1.37511,1.37522,1.3748,1.37508,59100001.0
2006-02-13 20:27:00,1.37526,1.37532,1.37486,1.37501,40000000.0
2006-02-13 20:28:00,1.37505,1.37525,1.37505,1.37521,25800000.0
2006-02-13 20:29:00,1.3751,1.37518,1.37466,1.37504,36200000.0
2006-02-13 20:30:00,1.37502,1.37517,1.37494,1.37517,39000000.0
2006-02-13 20:31:00,1.37508,1.37508,1.37448,1.37475,59500001.0
2006-02-13 20:32:00,1.37462,1.37517,1.37435,1.37517,78800002.0
2006-02-13 20:33:00,1.37521,1.37521,1.37486,1.37509,49600000.0
2006-02-13 20:34:00,1.375,1.37519,1.37488,1.37513,48000000.0
2006-02-13 20:35:00,1.37509,1.37526,1.37507,1.37511,34100000.0
2006-02-13 20:36:00,1.37513,1.37534,1.37504,1.3752,56000001.0
2006-02-13 20:37:00,1.37532,1.37556,1.37522,1.37556,54600000.0
2006-02-13 20:38:00,1.37561,1.37561,1.37531,1.37547,46900000.0
2006-02-13 20:39:00,1.37536,1.37551,1.37508,1.3753,42200000.0
2006-02-13 20:40:00,1.37533,1.37549,1.37528,1.3754,79200003.0
2006-02-13 20:41:00,1.37555,1.37582,1.37543,1.37582,49800000.0
2006-02-13 20:42:00,1.37585,1.37606,1.37563,1.37598,39500000.0
2006-02-13 20:43:00,1.37593,1.37616,1.37567,1.37567,53300000.0
2006-02-13 20:44:00,1.37597,1.37611,1.37577,1.37596,43400001.0
2006-02-13 20:45:00,1.37581,1.37601,1.37576,1.37581,21400000.0
2006-02-13 20:46:00,1.37608,1.37608,1.37591,1.37606,35800000.0
2006-02-13 20:47:00,1.37606,1.37625,1.37578,1.37583,54200001.0
2006-02-13 20:48:00,1.37578,1.37602,1.37578,1.3758,37000000.0
2006-02-13 20:49:00,1.37581,1.37593,1.37581,1.37591,43000001.0
2006-02-13 20:50:00,1.37584,1.37591,1.37579,1.37591,42600000.0
2006-02-13 20:51:00,1.37578,1.37603,1.37578,1.37583,19400000.0
2006-02-13 20:52:00,1.3758,1.37588,1.37571,1.37571,40400001.0
2006-02-13 20:53:00,1.37563,1.37581,1.37559,1.37573,43700000.0
2006-02-13 20:54:00,1.37543,1.3758,1.37543,1.3757,60200000.0
2006-02-13 20:55:00,1.37579,1.376,1.37574,1.37599,30800000.0
2006-02-13 20:56:00,1.37576,1.37582,1.37565,1.37582,28400000.0
2006-02-13 20:57:00,1.37585,1.37595,1.37571,1.37588,45800001.0
2006-02-13 20:58:00,1.37615,1.37629,1.37611,1.37615,51000001.0
2006-02-13 20:59:00,1.37608,1.37633,1.37607,1.37631,39200000.0
2006-02-13 21:00:00,1.37617,1.37627,1.3759,1.3761,30400000.0
2006-02-13 21:01:00,1.37604,1.37622,1.37564,1.37564,26000000.0
2006-02-13 21:02:00,1.37608,1.3763,1.37581,1.3762,50500000.0
2006-02-13 21:03:00,1.37599,1.37612,1.37591,1.37593,20600000.0
2006-02-13 21:04:00,1.37603,1.37603,1.37582,1.37596,40000000.0
2006-02-13 21:05:00,1.37564,1.37594,1.37564,1.37577,33800000.0
2006-02-13 21:06:00,1.37577,1.37586,1.37555,1.37586,41800001.0
2006-02-13 21:07:00,1.37593,1.37594,1.37578,1.37592,23300000.0
2006-02-13 21:08:00,1.37587,1.37608,1.37578,1.37608,35200000.0
2006-02-13 21:09:00,1.37618,1.37618,1.37598,1.37613,46400001.0
2006-02-13 21:10:00,1.37615,1.37615,1.37583,1.37592,25400000.0
2006-02-13 21:11:00,1.37601,1.37636,1.37593,1.3761,43400000.0
2006-02-13 21:12:00,1.37621,1.37633,1.3761,1.37613,52700000.0
2006-02-13 21:13:00,1.37608,1.37628,1.37605,1.37611,46600000.0
2006-02-13 21:14:00,1.37605,1.37625,1.37602,1.37604,47000000.0
2006-02-13 21:15:00,1.37603,1.37621,1.37603,1.37613,44600000.0
2006-02-13 21:16:00,1.37583,1.3762,1.37583,1.3762,37400000.0
2006-02-13 21:17:00,1.37616,1.37639,1.37587,1.37587,46000000.0
2006-02-13 21:18:00,1.37638,1.37638,1.37583,1.37621,39600000.0
2006-02-13 21:19:00,1.37631,1.37631,1.37614,1.37622,23400000.0
2006-02-13 21:20:00,1.37629,1.37645,1.37618,1.37629,49400000.0
2006-02-13 21:21:00,1.37628,1.37643,1.37617,1.37636,52200000.0
2006-02-13 21:22:00,1.37599,1.37646,1.37599,1.37631,37200000.0
2006-02-13 21:23:00,1.37628,1.37645,1.3759,1.3759,43000000.0
2006-02-13 21:24:00,1.37624,1.37665,1.37618,1.3763,51600000.0
2006-02-13 21:25:00,1.37635,1.37647,1.37585,1.37585,36200000.0
2006-02-13 21:26:00,1.37616,1.3762,1.37596,1.37598,37000000.0
2006-02-13 21:27:00,1.37604,1.37609,1.37597,1.37602,38000000.0
2006-02-13 21:28:00,1.37599,1.37618,1.37599,1.37605,24600000.0
2006-02-13 21:29:00,1.37603,1.37603,1.37579,1.37579,30800000.0
2006-02-13 21:30:00,1.37573,1.37582,1.37562,1.37562,43200000.0
2006-02-13 21:31:00,1.37566,1.37571,1.37551,1.37567,30600000.0
2006-02-13 21:32:00,1.37575,1.37582,1.37562,1.37563,35600000.0
2006-02-13 21:33:00,1.37566,1.37574,1.37546,1.37559,36000000.0
2006-02-13 21:34:00,1.37559,1.37564,1.37554,1.37562,39400001.0
2006-02-13 21:35:00,1.37556,1.37566,1.37523,1.37566,28400000.0
2006-02-13 21:36:00,1.3756,1.3756,1.37515,1.37536,40000001.0
2006-02-13 21:37:00,1.37536,1.37536,1.37522,1.37526,39200001.0
2006-02-13 21:38:00,1.37523,1.37523,1.37501,1.37507,29600000.0
2006-02-13 21:39:00,1.37477,1.37499,1.37477,1.37497,26400000.0
2006-02-13 21:40:00,1.37486,1.37517,1.37486,1.37517,24600000.0
2006-02-13 21:41:00,1.37518,1.37534,1.37508,1.37514,40000000.0
2006-02-13 21:42:00,1.37524,1.3754,1.37499,1.37499,28000000.0
2006-02-13 21:43:00,1.3753,1.37534,1.37519,1.37531,35800000.0
2006-02-13 21:44:00,1.37514,1.37529,1.37506,1.37508,20600000.0
2006-02-13 21:45:00,1.37505,1.37508,1.37498,1.37508,18600000.0
2006-02-13 21:46:00,1.37524,1.37542,1.37489,1.3752,34000000.0
2006-02-13 21:47:00,1.37512,1.37535,1.37512,1.37512,15800000.0
2006-02-13 21:48:00,1.37511,1.37511,1.37451,1.37467,75800000.0
2006-02-13 21:49:00,1.3747,1.37473,1.37464,1.37473,31900000.0
2006-02-13 21:50:00,1.3747,1.37478,1.37447,1.37447,46900000.0
2006-02-13 21:51:00,1.37448,1.37469,1.37446,1.37451,54100000.0
2006-02-13 21:52:00,1.37438,1.37466,1.3743,1.37447,35000000.0
2006-02-13 21:53:00,1.37449,1.37472,1.37448,1.37448,22200000.0
2006-02-13 21:54:00,1.37447,1.37476,1.3744,1.37462,59000000.0
2006-02-13 21:55:00,1.37462,1.37469,1.37449,1.37469,35200000.0
2006-02-13 21:56:00,1.37467,1.3748,1.3746,1.37473,52200000.0
2006-02-13 21:57:00,1.37478,1.37494,1.37445,1.37479,41600000.0
2006-02-13 21:58:00,1.37473,1.37486,1.37468,1.37468,34000000.0
2006-02-13 21:59:00,1.37445,1.37453,1.3739,1.3739,29200000.0
2006-02-13 22:00:00,1.37387,1.37413,1.37387,1.37413,55600001.0
2006-02-13 22:01:00,1.37411,1.37455,1.37411,1.37441,32600000.0
2006-02-13 22:02:00,1.37447,1.37447,1.37414,1.37417,28000000.0
2006-02-13 22:03:00,1.37436,1.37445,1.37412,1.37445,18000000.0
2006-02-13 22:04:00,1.37444,1.37449,1.37422,1.37434,28200000.0
2006-02-13 22:05:00,1.37444,1.37444,1.37424,1.37444,36000000.0
2006-02-13 22:06:00,1.37454,1.37472,1.37429,1.37456,51000001.0
2006-02-13 22:07:00,1.37446,1.37476,1.37446,1.37458,23200000.0
2006-02-13 22:08:00,1.37426,1.37472,1.37426,1.37469,51600001.0
2006-02-13 22:09:00,1.37455,1.3746,1.37424,1.37445,37300000.0
2006-02-13 22:10:00,1.3745,1.37464,1.3744,1.37462,36900000.0
2006-02-13 22:11:00,1.37461,1.37479,1.37453,1.37453,32300000.0
2006-02-13 22:12:00,1.37463,1.37482,1.37463,1.37464,38400000.0
2006-02-13 22:13:00,1.37476,1.37485,1.37476,1.37485,33800000.0
2006-02-13 22:14:00,1.37472,1.37502,1.37472,1.37472,33800000.0
2006-02-13 22:15:00,1.3748,1.37497,1.37473,1.37482,70800000.0
2006-02-13 22:16:00,1.37475,1.37488,1.37459,1.37459,55400000.0
2006-02-13 22:17:00,1.37489,1.37489,1.37462,1.37468,27600000.0
2006-02-13 22:18:00,1.37482,1.37482,1.37472,1.37472,34400000.0
2006-02-13 22:19:00,1.37445,1.37461,1.37443,1.37449,28000000.0
2006-02-13 22:20:00,1.37451,1.37459,1.37434,1.37455,56800000.0
2006-02-13 22:21:00,1.37444,1.37454,1.37415,1.37444,45000001.0
2006-02-13 22:22:00,1.37456,1.37456,1.37431,1.37446,54800000.0
2006-02-13 22:23:00,1.37463,1.37469,1.37436,1.37442,18200000.0
2006-02-13 22:24:00,1.37461,1.37463,1.37439,1.37457,43600001.0
2006-02-13 22:25:00,1.37452,1.37459,1.37431,1.37447,35600000.0
2006-02-13 22:26:00,1.37418,1.37468,1.37418,1.37468,28400000.0
2006-02-13 22:27:00,1.3746,1.37469,1.37429,1.3745,36000000.0
2006-02-13 22:28:00,1.37435,1.37468,1.37434,1.37467,50700000.0
2006-02-13 22:29:00,1.37476,1.37486,1.37461,1.37475,30600000.0
2006-02-13 22:30:00,1.37468,1.37472,1.3744,1.3744,42800000.0
2006-02-13 22:31:00,1.37463,1.37464,1.37394,1.37452,42200000.0
2006-02-13 22:32:00,1.37475,1.37511,1.37475,1.37492,39700000.0
2006-02-13 22:33:00,1.37481,1.37517,1.37481,1.37504,54400000.0
2006-02-13 22:34:00,1.37501,1.37542,1.37498,1.37519,65500001.0
2006-02-13 22:35:00,1.37528,1.37542,1.37506,1.37506,46000000.0
2006-02-13 22:36:00,1.37501,1.37505,1.3743,1.3743,33000000.0
2006-02-13 22:37:00,1.37489,1.37515,1.37489,1.37511,66500000.0
2006-02-13 22:38:00,1.37514,1.37528,1.37506,1.37516,25400000.0
2006-02-13 22:39:00,1.37522,1.37535,1.37507,1.3752,42700000.0
2006-02-13 22:40:00,1.37522,1.37522,1.37462,1.37462,46600000.0
2006-02-13 22:41:00,1.37491,1.37506,1.37473,1.375,40300000.0
2006-02-13 22:42:00,1.37497,1.3752,1.37476,1.3752,33200000.0
2006-02-13 22:43:00,1.37529,1.37535,1.37514,1.3753,47200000.0
2006-02-13 22:44:00,1.37506,1.37515,1.37498,1.37515,42000000.0
2006-02-13 22:45:00,1.375,1.3752,1.37489,1.3752,33200000.0
2006-02-13 22:46:00,1.37517,1.37532,1.37514,1.37514,28400000.0
2006-02-13 22:47:00,1.37519,1.37524,1.37503,1.37509,32200000.0
2006-02-13 22:48:00,1.37487,1.37525,1.37487,1.37517,82600000.0
2006-02-13 22:49:00,1.37509,1.37524,1.37485,1.37509,32800000.0
2006-02-13 22:50:00,1.37517,1.37528,1.37501,1.37501,34900000.0
2006-02-13 22:51:00,1.3752,1.37532,1.37514,1.37532,34100000.0
2006-02-13 22:52:00,1.37546,1.37564,1.37531,1.37531,53000000.0
2006-02-13 22:53:00,1.37556,1.37572,1.37531,1.37567,42100000.0
2006-02-13 22:54:00,1.37561,1.3757,1.37549,1.37551,38700000.0
2006-02-13 22:55:00,1.37559,1.37559,1.37539,1.37539,32600000.0
2006-02-13 22:56:00,1.37565,1.37574,1.37559,1.37572,33200000.0
2006-02-13 22:57:00,1.37559,1.37559,1.37526,1.37526,44400000.0
2006-02-13 22:58:00,1.37541,1.37541,1.3752,1.3752,30300000.0
2006-02-13 22:59:00,1.37569,1.3757,1.37548,1.37561,47800000.0
2006-02-13 23:00:00,1.3755,1.3755,1.37522,1.37522,26000000.0
2006-02-13 23:01:00,1.37531,1.37539,1.37492,1.37528,45900000.0
2006-02-13 23:02:00,1.37526,1.37566,1.37526,1.37552,45800000.0
2006-02-13 23:03:00,1.37572,1.37591,1.37563,1.37563,44400000.0
2006-02-13 23:04:00,1.37569,1.37611,1.37569,1.37611,21200000.0
2006-02-13 23:05:00,1.37602,1.37602,1.37575,1.3759,40900000.0
2006-02-13 23:06:00,1.37539,1.37553,1.37511,1.37553,42600000.0
2006-02-13 23:07:00,1.37535,1.37559,1.37535,1.37551,33000000.0
2006-02-13 23:08:00,1.37563,1.37583,1.37539,1.37546,58900000.0
2006-02-13 23:09:00,1.37542,1.37586,1.37542,1.37565,22000000.0
2006-02-13 23:10:00,1.37542,1.37582,1.3754,1.37575,55500000.0
2006-02-13 23:11:00,1.37578,1.37578,1.37543,1.37553,41100000.0
2006-02-13 23:12:00,1.37572,1.37575,1.37557,1.3757,25400000.0
2006-02-13 23:13:00,1.37512,1.37591,1.37512,1.37545,34600000.0
2006-02-13 23:14:00,1.37562,1.37567,1.37549,1.3756,24700000.0
2006-02-13 23:15:00,1.37562,1.37575,1.37509,1.3756,51800000.0
2006-02-13 23:16:00,1.3757,1.37581,1.37559,1.3756,29200000.0
2006-02-13 23:17:00,1.3756,1.3756,1.3754,1.37542,44200001.0
2006-02-13 23:18:00,1.37577,1.37591,1.37536,1.37564,42600000.0
2006-02-13 23:19:00,1.37545,1.37565,1.37531,1.37549,48000000.0
2006-02-13 23:20:00,1.37552,1.37552,1.37489,1.37521,38600000.0
2006-02-13 23:21:00,1.37553,1.37566,1.37543,1.37543,47600000.0
2006-02-13 23:22:00,1.37549,1.37588,1.37533,1.37588,25200000.0
2006-02-13 23:23:00,1.37586,1.37601,1.37586,1.37601,31300000.0
2006-02-13 23:24:00,1.37579,1.37583,1.37554,1.37554,46800001.0
2006-02-13 23:25:00,1.37569,1.37574,1.37552,1.37552,24400000.0
2006-02-13 23:26:00,1.37559,1.37577,1.37539,1.37577,39600000.0
2006-02-13 23:27:00,1.37562,1.37575,1.37562,1.37562,56200000.0
2006-02-13 23:28:00,1.37555,1.37559,1.37526,1.37526,42500000.0
2006-02-13 23:29:00,1.37551,1.37576,1.37534,1.37556,64300000.0
2006-02-13 23:30:00,1.37546,1.37568,1.37546,1.37558,34200000.0
2006-02-13 23:31:00,1.37564,1.37569,1.37527,1.37569,28600000.0
2006-02-13 23:32:00,1.37547,1.37571,1.37547,1.37563,43800000.0
2006-02-13 23:33:00,1.37546,1.37561,1.37546,1.37558,43400001.0
2006-02-13 23:34:00,1.37547,1.37569,1.37527,1.37527,71600000.0
2006-02-13 23:35:00,1.37553,1.37553,1.37526,1.37528,23200000.0
2006-02-13 23:36:00,1.37528,1.3753,1.37514,1.37514,36000000.0
2006-02-13 23:37:00,1.37523,1.37533,1.3752,1.37533,40400000.0
2006-02-13 23:38:00,1.37537,1.37545,1.37529,1.37544,58800001.0
2006-02-13 23:39:00,1.37523,1.37524,1.37511,1.37516,26200000.0
2006-02-13 23:40:00,1.37518,1.37518,1.37471,1.37471,28400000.0
2006-02-13 23:41:00,1.37481,1.37481,1.3744,1.3744,56100000.0
2006-02-13 23:42:00,1.37497,1.37498,1.37476,1.37495,33000000.0
2006-02-13 23:43:00,1.37491,1.37499,1.3744,1.37472,36300000.0
2006-02-13 23:44:00,1.37483,1.37487,1.37472,1.37483,55300000.0
2006-02-13 23:45:00,1.37472,1.37495,1.37452,1.37475,47000000.0
2006-02-13 23:46:00,1.37485,1.37485,1.37454,1.37458,50200000.0
2006-02-13 23:47:00,1.37455,1.37459,1.37403,1.37403,58500000.0
2006-02-13 23:48:00,1.37391,1.37391,1.37366,1.37386,26200000.0
2006-02-13 23:49:00,1.37416,1.37448,1.37408,1.37431,37600000.0
2006-02-13 23:50:00,1.37442,1.37452,1.37417,1.37437,33200000.0
2006-02-13 23:51:00,1.37451,1.37451,1.37418,1.37432,71400001.0
2006-02-13 23:52:00,1.37435,1.37435,1.37398,1.37431,25400000.0
2006-02-13 23:53:00,1.37457,1.37463,1.37437,1.37463,30200000.0
2006-02-13 23:54:00,1.37452,1.37452,1.37377,1.37377,33800000.0
2006-02-13 23:55:00,1.37424,1.37445,1.37424,1.37435,44200000.0
2006-02-13 23:56:00,1.37438,1.37439,1.37414,1.37419,35200000.0
2006-02-13 23:57:00,1.37421,1.37426,1.37412,1.37419,23000000.0
2006-02-13 23:58:00,1.37408,1.37418,1.37376,1.37405,45000000.0
2006-02-13 23:59:00,1.37398,1.37398,1.37361,1.37364,31000000.0
2006-02-14 00:00:00,1.37379,1.37394,1.37367,1.37379,60700000.0
2006-02-14 00:08:00,1.3751,1.3753,1.3751,1.3753,30400000.0
2006-02-14 00:09:00,1.3755,1.3757,1.3755,1.3757,30400000.0
2006-02-14 00:10:00,1.3756,1.3756,1.3755,1.3755,30400000.0
2006-02-14 00:11:00,1.3756,1.3756,1.3754,1.3755,30400000.0
2006-02-14 00:12:00,1.3756,1.3756,1.3756,1.3756,30400000.0
2006-02-14 00:13:00,1.3757,1.3758,1.3756,1.3758,30400000.0
2006-02-14 00:14:00,1.3759,1.3759,1.3757,1.3757,30400000.0
2006-02-14 00:15:00,1.3756,1.3758,1.3756,1.3758,30400000.0
2006-02-14 00:16:00,1.3756,1.3759,1.3756,1.3759,30400000.0
2006-02-14 00:17:00,1.3761,1.3761,1.3759,1.3761,30400000.0
2006-02-14 00:18:00,1.3759,1.3761,1.3759,1.3759,30400000.0
2006-02-14 00:19:00,1.37377,1.37388,1.37369,1.37388,30400000.0
2006-02-14 00:20:00,1.37407,1.37455,1.37407,1.37429,35600000.0
2006-02-14 00:21:00,1.37468,1.37468,1.37437,1.37437,36200000.0
2006-02-14 00:22:00,1.3742,1.37467,1.3742,1.37467,25000000.0
2006-02-14 00:23:00,1.37467,1.37484,1.37427,1.37466,54400000.0
2006-02-14 00:24:00,1.37479,1.37479,1.3746,1.37473,43000000.0
2006-02-14 00:25:00,1.37464,1.37478,1.37446,1.3746,51600000.0
2006-02-14 00:26:00,1.37463,1.37475,1.3745,1.37475,41500000.0
2006-02-14 00:27:00,1.37474,1.37474,1.37454,1.37458,33000000.0
2006-02-14 00:28:00,1.37473,1.37485,1.37459,1.37475,64800000.0
2006-02-14 00:29:00,1.37456,1.37466,1.37444,1.37451,45600000.0
2006-02-14 00:30:00,1.37429,1.37468,1.37429,1.37458,28900000.0
2006-02-14 00:31:00,1.37464,1.37465,1.37451,1.37451,30600000.0
2006-02-14 00:32:00,1.37447,1.37479,1.37443,1.37456,33200000.0
2006-02-14 00:33:00,1.37482,1.37482,1.37452,1.37472,28000000.0
2006-02-14 00:34:00,1.37458,1.37461,1.37438,1.37438,32800000.0
2006-02-14 00:35:00,1.37472,1.37472,1.37454,1.37471,41100000.0
2006-02-14 00:36:00,1.37468,1.37471,1.37456,1.37465,20600000.0
2006-02-14 00:37:00,1.3747,1.3747,1.37449,1.37449,27100000.0
2006-02-14 00:38:00,1.37446,1.37446,1.37422,1.37422,45300000.0
2006-02-14 00:39:00,1.37436,1.37449,1.37407,1.37418,34800000.0
2006-02-14 00:40:00,1.37422,1.37439,1.37413,1.37439,34000000.0
2006-02-14 00:41:00,1.37443,1.37443,1.37408,1.37428,29600000.0
2006-02-14 00:42:00,1.37428,1.37439,1.37425,1.37439,36600000.0
2006-02-14 00:43:00,1.37434,1.37462,1.37412,1.37458,26600000.0
2006-02-14 00:44:00,1.37454,1.37454,1.37441,1.37449,40000000.0
2006-02-14 00:45:00,1.3744,1.37441,1.37421,1.37428,51800000.0
2006-02-14 00:46:00,1.37435,1.37443,1.37425,1.37443,29600000.0
2006-02-14 00:47:00,1.37436,1.37443,1.37423,1.37433,36400000.0
2006-02-14 00:48:00,1.37408,1.37446,1.37408,1.37428,32800000.0
2006-02-14 00:49:00,1.37438,1.37441,1.3741,1.37433,48200000.0
2006-02-14 00:50:00,1.37435,1.37453,1.37426,1.37443,37000000.0
2006-02-14 00:51:00,1.37441,1.37461,1.37431,1.37461,44200000.0
2006-02-14 00:52:00,1.37457,1.3749,1.37457,1.3749,19800000.0
2006-02-14 00:53:00,1.37475,1.37489,1.37467,1.3748,51200001.0
2006-02-14 00:54:00,1.37434,1.37472,1.37434,1.37472,44000000.0
2006-02-14 00:55:00,1.37472,1.37472,1.37435,1.37472,44600000.0
2006-02-14 00:56:00,1.37467,1.37483,1.37465,1.37472,43200000.0
2006-02-14 00:57:00,1.37487,1.37489,1.37466,1.37466,28200000.0
2006-02-14 00:58:00,1.37478,1.37478,1.37456,1.37456,50900001.0
2006-02-14 00:59:00,1.37478,1.37478,1.3746,1.37473,34800000.0
2006-02-14 01:00:00,1.37469,1.37481,1.37459,1.37464,50300000.0
2006-02-14 01:01:00,1.37465,1.37478,1.37455,1.37463,30400000.0
2006-02-14 01:02:00,1.3748,1.37483,1.37438,1.37438,81500000.0
2006-02-14 01:03:00,1.37478,1.3748,1.37451,1.37468,43300000.0
2006-02-14 01:04:00,1.3747,1.37481,1.37468,1.3747,23000000.0
2006-02-14 01:05:00,1.37475,1.37483,1.37463,1.3747,38600000.0
2006-02-14 01:06:00,1.37483,1.37487,1.37464,1.37487,75200001.0
2006-02-14 01:07:00,1.37488,1.37491,1.37461,1.37477,59700000.0
2006-02-14 01:08:00,1.37489,1.37494,1.37451,1.37451,30900000.0
2006-02-14 01:09:00,1.37513,1.37534,1.37513,1.37533,41200000.0
2006-02-14 01:10:00,1.37537,1.37541,1.37503,1.37522,36900000.0
2006-02-14 01:11:00,1.37513,1.37535,1.37513,1.37535,32000000.0
2006-02-14 01:12:00,1.37523,1.37546,1.37501,1.37534,29500000.0
2006-02-14 01:13:00,1.37559,1.3757,1.37538,1.3757,45300000.0
2006-02-14 01:14:00,1.37556,1.37566,1.3753,1.37542,29100000.0
2006-02-14 01:15:00,1.37542,1.37552,1.37514,1.3755,28200000.0
2006-02-14 01:16:00,1.37549,1.37569,1.3754,1.3756,44000000.0
2006-02-14 01:17:00,1.37575,1.37584,1.37561,1.3758,52200000.0
2006-02-14 01:18:00,1.37576,1.37584,1.37546,1.37581,30200000.0
2006-02-14 01:19:00,1.37568,1.3758,1.37562,1.37569,40400000.0
2006-02-14 01:20:00,1.37578,1.376,1.37531,1.376,32400000.0
2006-02-14 01:21:00,1.37574,1.37605,1.37574,1.37578,29600000.0
2006-02-14 01:22:00,1.37581,1.37586,1.37558,1.37576,37300000.0
2006-02-14 01:23:00,1.37568,1.37581,1.37556,1.37556,36600000.0
2006-02-14 01:24:00,1.3759,1.37602,1.37583,1.37602,41200001.0
2006-02-14 01:25:00,1.37596,1.37609,1.37569,1.37596,38400000.0
2006-02-14 01:26:00,1.3758,1.376,1.37572,1.37596,34400001.0
2006-02-14 01:27:00,1.37601,1.37607,1.37564,1.37581,18200000.0
2006-02-14 01:28:00,1.37559,1.37574,1.37518,1.37555,47800000.0
2006-02-14 01:29:00,1.37553,1.37553,1.37521,1.37535,34000000.0
2006-02-14 01:30:00,1.37542,1.37548,1.37502,1.37538,29800000.0
2006-02-14 01:31:00,1.3753,1.37548,1.37526,1.37529,45800000.0
2006-02-14 01:32:00,1.37524,1.37539,1.37509,1.37521,26600000.0
2006-02-14 01:33:00,1.37525,1.37534,1.37515,1.37534,36100000.0
2006-02-14 01:34:00,1.37524,1.37524,1.37473,1.37504,25800000.0
2006-02-14 01:35:00,1.37501,1.37518,1.37465,1.37465,51700000.0
2006-02-14 01:36:00,1.37496,1.37522,1.37496,1.37503,28200000.0
2006-02-14 01:37:00,1.37517,1.37557,1.37501,1.3755,49400000.0
2006-02-14 01:38:00,1.37544,1.37561,1.37533,1.37554,25800000.0
2006-02-14 01:39:00,1.37531,1.37542,1.37498,1.37528,32200000.0
2006-02-14 01:40:00,1.37522,1.3753,1.37509,1.37515,37800000.0
2006-02-14 01:41:00,1.37507,1.37537,1.375,1.37517,56400000.0
2006-02-14 01:42:00,1.37524,1.3754,1.37507,1.37531,39600000.0
2006-02-14 01:43:00,1.37538,1.37552,1.37493,1.37549,31600000.0
2006-02-14 01:44:00,1.37545,1.37551,1.37521,1.37544,26600000.0
2006-02-14 01:45:00,1.37539,1.3755,1.37531,1.37535,33400000.0
2006-02-14 01:46:00,1.37537,1.37556,1.37524,1.37536,37600000.0
2006-02-14 01:47:00,1.3754,1.37569,1.37536,1.37547,37200001.0
2006-02-14 01:48:00,1.37549,1.37562,1.37517,1.37517,44500000.0
2006-02-14 01:49:00,1.37561,1.37585,1.37523,1.37568,42700000.0
2006-02-14 01:50:00,1.37574,1.37593,1.37545,1.37593,34800000.0
2006-02-14 01:51:00,1.3758,1.37584,1.37572,1.37574,40600000.0
2006-02-14 01:52:00,1.37585,1.37591,1.37569,1.37569,40500000.0
2006-02-14 01:53:00,1.37585,1.37585,1.37561,1.37567,51900000.0
2006-02-14 01:54:00,1.37572,1.37588,1.3757,1.37585,25400000.0
2006-02-14 01:55:00,1.37582,1.37597,1.37572,1.37572,35100000.0
2006-02-14 01:56:00,1.37583,1.37601,1.37563,1.37563,31400000.0
2006-02-14 01:57:00,1.37561,1.37574,1.37554,1.37564,37500000.0
2006-02-14 01:58:00,1.37549,1.37549,1.37508,1.37512,26900000.0
2006-02-14 01:59:00,1.37541,1.37549,1.37536,1.37546,25200000.0
2006-02-14 02:00:00,1.37518,1.37539,1.3751,1.3751,51200001.0
2006-02-14 02:01:00,1.37486,1.37509,1.3748,1.37507,81200000.0
2006-02-14 02:02:00,1.375,1.37538,1.37497,1.37538,84500000.0
2006-02-14 02:03:00,1.37548,1.37561,1.37543,1.37553,99600000.0
2006-02-14 02:04:00,1.37543,1.37564,1.37543,1.37545,56200000.0
2006-02-14 02:05:00,1.37545,1.37545,1.37538,1.37543,81500001.0
2006-02-14 02:06:00,1.37558,1.37563,1.37526,1.3756,103200000.0
2006-02-14 02:07:00,1.37553,1.37553,1.37509,1.37539,189500001.0
2006-02-14 02:08:00,1.37534,1.3754,1.37534,1.37539,37200000.0
2006-02-14 02:09:00,1.37517,1.37539,1.37492,1.37492,237100001.0
2006-02-14 02:10:00,1.37461,1.37497,1.37461,1.37461,109000000.0
2006-02-14 02:11:00,1.3745,1.37461,1.3745,1.37461,56800000.0
2006-02-14 02:12:00,1.37447,1.37463,1.37446,1.37463,56300000.0
2006-02-14 02:13:00,1.37454,1.37458,1.37434,1.37448,51900001.0
2006-02-14 02:14:00,1.37448,1.37466,1.37427,1.37466,176500002.0
2006-02-14 02:15:00,1.3746,1.37471,1.37447,1.37457,248000000.0
2006-02-14 02:16:00,1.37464,1.37478,1.37443,1.37478,41700000.0
2006-02-14 02:17:00,1.37466,1.37485,1.37428,1.37458,212700000.0
2006-02-14 02:18:00,1.37475,1.37506,1.37433,1.37478,51400001.0
2006-02-14 02:19:00,1.375,1.37502,1.3747,1.37475,45200000.0
2006-02-14 02:20:00,1.37488,1.37505,1.37478,1.37488,54500000.0
2006-02-14 02:21:00,1.37454,1.37472,1.37444,1.37462,37600000.0
2006-02-14 02:22:00,1.37434,1.37437,1.37429,1.37432,22600000.0
2006-02-14 02:23:00,1.37464,1.37478,1.3746,1.3747,62700002.0
2006-02-14 02:24:00,1.37462,1.37481,1.37459,1.37476,21000000.0
2006-02-14 02:25:00,1.3746,1.37467,1.37442,1.37449,100400000.0
2006-02-14 02:26:00,1.37438,1.37465,1.37436,1.37464,96800000.0
2006-02-14 02:27:00,1.37465,1.37465,1.37435,1.37452,52200000.0
2006-02-14 02:28:00,1.37451,1.37454,1.37438,1.3744,40700000.0
2006-02-14 02:29:00,1.37458,1.37458,1.37426,1.37453,48600001.0
2006-02-14 02:30:00,1.37469,1.37469,1.37443,1.37452,53400001.0
2006-02-14 02:31:00,1.37442,1.37452,1.37432,1.37435,57200000.0
2006-02-14 02:32:00,1.37469,1.37486,1.37452,1.37482,44800000.0
2006-02-14 02:33:00,1.37457,1.37461,1.37444,1.37454,188200001.0
2006-02-14 02:34:00,1.37485,1.37495,1.37465,1.37489,30000000.0
2006-02-14 02:35:00,1.3749,1.37502,1.37453,1.37458,61300000.0
2006-02-14 02:36:00,1.37491,1.37523,1.37491,1.37517,25800000.0
2006-02-14 02:37:00,1.37501,1.37513,1.37498,1.37505,88500000.0
2006-02-14 02:38:00,1.37504,1.37506,1.37488,1.37493,59700000.0
2006-02-14 02:39:00,1.37482,1.37482,1.37455,1.3746,35000000.0
2006-02-14 02:40:00,1.37462,1.37471,1.3745,1.37454,44800000.0
2006-02-14 02:41:00,1.37454,1.37498,1.37454,1.37482,30100000.0
2006-02-14 02:42:00,1.37515,1.37515,1.37491,1.37491,47400000.0
2006-02-14 02:43:00,1.37479,1.37479,1.37467,1.37469,36200000.0
2006-02-14 02:44:00,1.37453,1.37481,1.37453,1.37479,35200000.0
2006-02-14 02:45:00,1.37427,1.37442,1.3742,1.37426,39200000.0
2006-02-14 02:46:00,1.37411,1.37418,1.37396,1.37401,157600000.0
2006-02-14 02:47:00,1.37449,1.37471,1.37409,1.37457,198000000.0
2006-02-14 02:48:00,1.37439,1.3746,1.37435,1.37455,106600000.0
2006-02-14 02:49:00,1.37447,1.37475,1.37421,1.37421,67000000.0
2006-02-14 02:50:00,1.37439,1.37482,1.37416,1.37482,86200000.0
2006-02-14 02:51:00,1.37437,1.37451,1.37424,1.37447,54100000.0
2006-02-14 02:52:00,1.37477,1.37487,1.37465,1.37479,24600000.0
2006-02-14 02:53:00,1.37481,1.37486,1.37439,1.37444,41600001.0
2006-02-14 02:54:00,1.37451,1.37469,1.37439,1.37439,59100000.0
2006-02-14 02:55:00,1.37444,1.37459,1.37422,1.3743,34200000.0
2006-02-14 02:56:00,1.37435,1.37441,1.37429,1.37432,52600000.0
2006-02-14 02:57:00,1.37431,1.37432,1.37425,1.37426,33400000.0
2006-02-14 02:58:00,1.37434,1.37439,1.37421,1.37437,67200001.0
2006-02-14 02:59:00,1.37435,1.37447,1.3742,1.37431,115100000.0
2006-02-14 03:00:00,1.37456,1.37475,1.37449,1.3747,123200000.0
2006-02-14 03:01:00,1.37468,1.37468,1.37456,1.37457,61300000.0
2006-02-14 03:02:00,1.37461,1.37466,1.37454,1.37458,44000001.0
2006-02-14 03:03:00,1.37468,1.37471,1.37463,1.37471,63400000.0
2006-02-14 03:04:00,1.37471,1.37507,1.37456,1.37465,43000000.0
2006-02-14 03:05:00,1.37458,1.37468,1.37454,1.37468,48700000.0
2006-02-14 03:06:00,1.37469,1.37473,1.37459,1.37467,68400000.0
2006-02-14 03:07:00,1.37461,1.37503,1.37449,1.37476,88200000.0
2006-02-14 03:08:00,1.37466,1.37466,1.3743,1.37431,71900000.0
2006-02-14 03:09:00,1.37457,1.37471,1.37423,1.37471,29800000.0
2006-02-14 03:10:00,1.37425,1.37468,1.37425,1.37468,35000000.0
2006-02-14 03:11:00,1.37431,1.37444,1.37431,1.37444,32600000.0
2006-02-14 03:12:00,1.37471,1.37484,1.37442,1.37464,37800000.0
2006-02-14 03:13:00,1.37437,1.37476,1.37437,1.37466,58000000.0
2006-02-14 03:14:00,1.37459,1.37479,1.37434,1.37469,50000000.0
2006-02-14 03:15:00,1.37451,1.37491,1.37451,1.37481,41800000.0
2006-02-14 03:16:00,1.37479,1.37506,1.37456,1.37506,40300000.0
2006-02-14 03:17:00,1.37489,1.37491,1.37429,1.37491,47800001.0
2006-02-14 03:18:00,1.37481,1.37481,1.37448,1.3748,25400000.0
2006-02-14 03:19:00,1.37479,1.37489,1.37466,1.37488,32600001.0
2006-02-14 03:20:00,1.37444,1.3749,1.37444,1.3749,42000000.0
2006-02-14 03:21:00,1.37457,1.37457,1.37452,1.37454,35000000.0
2006-02-14 03:22:00,1.37452,1.37452,1.37442,1.37448,124200000.0
2006-02-14 03:23:00,1.37454,1.37462,1.37449,1.37454,66800000.0
2006-02-14 03:24:00,1.37462,1.37474,1.37462,1.37466,75800000.0
2006-02-14 03:25:00,1.375,1.375,1.37446,1.37456,35400000.0
2006-02-14 03:26:00,1.37443,1.3745,1.37426,1.37438,130700000.0
2006-02-14 03:27:00,1.3744,1.3744,1.37418,1.3744,100500000.0
2006-02-14 03:28:00,1.37428,1.37431,1.37416,1.37428,35200000.0
2006-02-14 03:29:00,1.3743,1.37435,1.37426,1.37429,49800000.0
2006-02-14 03:30:00,1.37423,1.37435,1.37404,1.37435,81000001.0
2006-02-14 03:31:00,1.3744,1.37476,1.3744,1.37461,24800000.0
2006-02-14 03:32:00,1.3745,1.37472,1.37446,1.37446,29000000.0
2006-02-14 03:33:00,1.37429,1.37442,1.37429,1.37434,34200000.0
2006-02-14 03:34:00,1.37464,1.37479,1.37439,1.37442,38200000.0
2006-02-14 03:35:00,1.37452,1.37459,1.37434,1.37444,96800001.0
2006-02-14 03:36:00,1.37452,1.37473,1.37432,1.37458,48000000.0
2006-02-14 03:37:00,1.37437,1.37439,1.37405,1.37431,25800000.0
2006-02-14 03:38:00,1.37439,1.37455,1.37428,1.37451,32900000.0
2006-02-14 03:39:00,1.37435,1.37446,1.3743,1.37436,82400000.0
2006-02-14 03:40:00,1.3743,1.37478,1.3742,1.37478,120000000.0
2006-02-14 03:41:00,1.37479,1.37488,1.37476,1.37479,79300001.0
2006-02-14 03:42:00,1.37474,1.37488,1.37473,1.37488,90200000.0
2006-02-14 03:43:00,1.37475,1.37488,1.37469,1.37483,35400000.0
2006-02-14 03:44:00,1.37466,1.37496,1.37466,1.37469,32800000.0
2006-02-14 03:45:00,1.37458,1.37481,1.3745,1.37481,35000000.0
2006-02-14 03:46:00,1.37441,1.37441,1.37422,1.37426,43300000.0
2006-02-14 03:47:00,1.37431,1.37463,1.37431,1.37453,43500000.0
2006-02-14 03:48:00,1.37489,1.37492,1.37461,1.37475,32700000.0
2006-02-14 03:49:00,1.3748,1.3748,1.37445,1.37445,51600000.0
2006-02-14 03:50:00,1.3747,1.37477,1.37445,1.37448,103700000.0
2006-02-14 03:51:00,1.37454,1.37458,1.37448,1.37454,31600000.0
2006-02-14 03:52:00,1.37463,1.37473,1.37443,1.37447,67600000.0
2006-02-14 03:53:00,1.37455,1.37478,1.37447,1.37468,54500000.0
2006-02-14 03:54:00,1.37471,1.37502,1.37465,1.37465,35600000.0
2006-02-14 03:55:00,1.37501,1.37507,1.37484,1.37504,37800000.0
2006-02-14 03:56:00,1.37491,1.37504,1.37489,1.37489,13800000.0
2006-02-14 03:57:00,1.37439,1.37452,1.37436,1.37444,143900000.0
2006-02-14 03:58:00,1.37439,1.37517,1.37439,1.37441,210300001.0
2006-02-14 03:59:00,1.37474,1.37502,1.37471,1.37487,174700000.0
2006-02-14 04:00:00,1.37493,1.37504,1.37486,1.37495,55200000.0
2006-02-14 04:01:00,1.3748,1.37511,1.37464,1.37511,149600000.0
2006-02-14 04:02:00,1.37512,1.37524,1.37485,1.37485,110600000.0
2006-02-14 04:03:00,1.37504,1.37504,1.37475,1.37497,113800000.0
2006-02-14 04:04:00,1.37479,1.37485,1.37472,1.37479,128800000.0
2006-02-14 04:05:00,1.37477,1.37566,1.37477,1.37518,228900000.0
2006-02-14 04:06:00,1.37471,1.37527,1.37471,1.3749,140700001.0
2006-02-14 04:07:00,1.37498,1.375,1.37475,1.37475,154400001.0
2006-02-14 04:08:00,1.37517,1.37522,1.37517,1.37517,6600000.0
2006-02-14 04:09:00,1.3753,1.37535,1.37507,1.37532,22200000.0
2006-02-14 04:10:00,1.37522,1.37526,1.37492,1.37505,121800000.0
2006-02-14 04:11:00,1.37525,1.37557,1.37506,1.37513,26600000.0
2006-02-14 04:12:00,1.3749,1.375,1.3749,1.375,64700000.0
2006-02-14 04:13:00,1.37501,1.37518,1.37498,1.375,67800000.0
2006-02-14 04:14:00,1.37528,1.37554,1.37526,1.37554,100800000.0
2006-02-14 04:15:00,1.3756,1.37588,1.37551,1.37588,84700000.0
2006-02-14 04:16:00,1.37578,1.37586,1.37556,1.37566,60800000.0
2006-02-14 04:17:00,1.37565,1.3757,1.37558,1.37565,48200000.0
2006-02-14 04:18:00,1.37561,1.37576,1.37556,1.37561,115600000.0
2006-02-14 04:19:00,1.37561,1.37568,1.37558,1.37566,54200000.0
2006-02-14 04:20:00,1.37563,1.37581,1.37554,1.37556,186500000.0
2006-02-14 04:21:00,1.37557,1.37567,1.37557,1.37557,61800000.0
2006-02-14 04:22:00,1.37547,1.37597,1.37534,1.37597,37300000.0
2006-02-14 04:23:00,1.37576,1.37587,1.37576,1.37585,34800000.0
2006-02-14 04:24:00,1.37585,1.37589,1.37571,1.37572,149200000.0
2006-02-14 04:25:00,1.37564,1.37607,1.37543,1.37582,214900000.0
2006-02-14 04:26:00,1.37593,1.37601,1.3758,1.3758,128800000.0
2006-02-14 04:27:00,1.3759,1.37615,1.3759,1.37603,45400000.0
2006-02-14 04:28:00,1.37613,1.37628,1.37613,1.37617,73700000.0
2006-02-14 04:29:00,1.37606,1.3765,1.37603,1.3765,80000000.0
2006-02-14 04:30:00,1.3762,1.37658,1.37602,1.37602,79900000.0
2006-02-14 04:31:00,1.37574,1.37579,1.37541,1.37568,33600000.0
2006-02-14 04:32:00,1.3757,1.3757,1.37548,1.37562,50500001.0
2006-02-14 04:33:00,1.37569,1.37569,1.37549,1.37559,38400000.0
2006-02-14 04:34:00,1.37564,1.37572,1.37559,1.37562,53000001.0
2006-02-14 04:35:00,1.37551,1.37571,1.37549,1.37555,44600000.0
2006-02-14 04:36:00,1.37583,1.3759,1.37518,1.3758,167500000.0
2006-02-14 04:37:00,1.37548,1.37574,1.37517,1.37538,118800000.0
2006-02-14 04:38:00,1.37544,1.37548,1.37536,1.37536,43600000.0
2006-02-14 04:39:00,1.37518,1.37533,1.37518,1.37521,83800001.0
2006-02-14 04:40:00,1.37515,1.37551,1.37515,1.37551,40700000.0
2006-02-14 04:41:00,1.37533,1.37562,1.37533,1.37551,39600000.0
2006-02-14 04:42:00,1.3753,1.37545,1.3753,1.3754,70600000.0
2006-02-14 04:43:00,1.37546,1.37546,1.37541,1.37543,66300001.0
2006-02-14 04:44:00,1.37543,1.37588,1.37543,1.37586,41300000.0
2006-02-14 04:45:00,1.37573,1.37573,1.3753,1.3755,37200000.0
2006-02-14 04:46:00,1.37532,1.37542,1.37532,1.37534,43400000.0
2006-02-14 04:47:00,1.37534,1.37577,1.37532,1.37577,89400000.0
2006-02-14 04:48:00,1.37556,1.37589,1.37556,1.37567,70400001.0
2006-02-14 04:49:00,1.37564,1.37575,1.37534,1.37534,83000001.0
2006-02-14 04:50:00,1.3757,1.37579,1.37559,1.37568,47900000.0
2006-02-14 04:51:00,1.37536,1.37537,1.37534,1.37537,49400000.0
2006-02-14 04:52:00,1.37542,1.376,1.37542,1.37571,49000001.0
2006-02-14 04:53:00,1.37559,1.37591,1.37555,1.37567,39000000.0
2006-02-14 04:54:00,1.37544,1.37569,1.37544,1.37544,42600000.0
2006-02-14 04:55:00,1.37574,1.37574,1.37538,1.37568,35200000.0
2006-02-14 04:56:00,1.37531,1.37561,1.37531,1.37536,24100000.0
2006-02-14 04:57:00,1.37496,1.37536,1.37496,1.37496,30500000.0
2006-02-14 04:58:00,1.37508,1.3755,1.37508,1.37538,33800000.0
2006-02-14 04:59:00,1.37507,1.37537,1.375,1.375,120600000.0
2006-02-14 05:00:00,1.37532,1.3754,1.37524,1.37534,37600000.0
2006-02-14 05:01:00,1.3752,1.37552,1.3752,1.37552,38600000.0
2006-02-14 05:02:00,1.37548,1.3756,1.37528,1.37548,22800000.0
2006-02-14 05:03:00,1.37528,1.37553,1.37523,1.3753,166400000.0
2006-02-14 05:04:00,1.3753,1.37533,1.37525,1.37533,215200000.0
2006-02-14 05:05:00,1.37533,1.37536,1.37523,1.3753,188300000.0
2006-02-14 05:06:00,1.37536,1.37541,1.37523,1.37536,191000001.0
2006-02-14 05:07:00,1.37515,1.37558,1.37514,1.37524,285900000.0
2006-02-14 05:08:00,1.37537,1.37542,1.37522,1.37524,295300001.0
2006-02-14 05:09:00,1.37515,1.37552,1.37508,1.37523,183900000.0
2006-02-14 05:10:00,1.37531,1.37541,1.37526,1.3754,195900001.0
2006-02-14 05:11:00,1.37533,1.37543,1.37523,1.37528,139400000.0
2006-02-14 05:12:00,1.37528,1.37533,1.37523,1.37523,112000000.0
2006-02-14 05:13:00,1.37528,1.37553,1.37528,1.37533,194200002.0
2006-02-14 05:14:00,1.3753,1.37544,1.37527,1.37535,209400000.0
2006-02-14 05:15:00,1.3755,1.37562,1.3754,1.37555,33000000.0
2006-02-14 05:16:00,1.37543,1.37555,1.37535,1.37545,177000000.0
2006-02-14 05:17:00,1.37555,1.3758,1.37539,1.3758,190900001.0
2006-02-14 05:18:00,1.3758,1.3758,1.37547,1.37561,246100000.0
2006-02-14 05:19:00,1.37543,1.37586,1.37539,1.37548,276900001.0
2006-02-14 05:20:00,1.37552,1.37567,1.37547,1.37557,309200003.0
2006-02-14 05:21:00,1.37549,1.37585,1.37547,1.37557,303500000.0
2006-02-14 05:22:00,1.37557,1.3757,1.37552,1.37562,209100000.0
2006-02-14 05:23:00,1.37559,1.37572,1.37559,1.37567,125300000.0
2006-02-14 05:24:00,1.37564,1.37567,1.37559,1.37562,219200000.0
2006-02-14 05:25:00,1.37585,1.37608,1.37569,1.37576,238800000.0
2006-02-14 05:26:00,1.37576,1.37579,1.37571,1.37576,164500001.0
2006-02-14 05:27:00,1.37601,1.37606,1.37571,1.37596,190100000.0
2006-02-14 05:28:00,1.37596,1.37606,1.37571,1.37596,261500001.0
2006-02-14 05:29:00,1.37591,1.37601,1.37573,1.37581,229000000.0
2006-02-14 05:30:00,1.37581,1.37601,1.37571,1.37573,167600000.0
2006-02-14 05:31:00,1.37576,1.37606,1.37573,1.37581,86000000.0
2006-02-14 05:32:00,1.37596,1.37609,1.37591,1.37601,170200001.0
2006-02-14 05:33:00,1.37596,1.37596,1.37581,1.37586,176900000.0
2006-02-14 05:34:00,1.37579,1.37606,1.37571,1.37573,289000001.0
2006-02-14 05:35:00,1.37594,1.37601,1.37586,1.37596,23400000.0
2006-02-14 05:36:00,1.37573,1.37589,1.37571,1.37576,178800000.0
2006-02-14 05:37:00,1.37576,1.37586,1.37571,1.37576,214500000.0
2006-02-14 05:38:00,1.37581,1.37601,1.37579,1.37596,129400000.0
2006-02-14 05:39:00,1.37596,1.37609,1.37591,1.37604,166700001.0
2006-02-14 05:40:00,1.3759,1.37617,1.37582,1.37607,204800000.0
2006-02-14 05:41:00,1.37599,1.37614,1.37577,1.37584,134000000.0
2006-02-14 05:42:00,1.37589,1.37589,1.37564,1.37569,200700000.0
2006-02-14 05:43:00,1.37567,1.37577,1.37563,1.37572,93100000.0
2006-02-14 05:44:00,1.37574,1.37609,1.37569,1.37586,122700000.0
2006-02-14 05:45:00,1.37586,1.37606,1.37581,1.37586,144000000.0
2006-02-14 05:46:00,1.37591,1.37606,1.37586,1.37596,195700001.0
2006-02-14 05:47:00,1.37595,1.37599,1.37576,1.37588,197000000.0
2006-02-14 05:48:00,1.37569,1.37594,1.37564,1.37579,316000001.0
2006-02-14 05:49:00,1.37579,1.37594,1.37559,1.37559,174200000.0
2006-02-14 05:50:00,1.37559,1.37594,1.37559,1.37576,255200000.0
2006-02-14 05:51:00,1.37584,1.37584,1.37569,1.37569,201200001.0
2006-02-14 05:52:00,1.3757,1.37601,1.3757,1.37599,167600000.0
2006-02-14 05:53:00,1.37598,1.37629,1.37592,1.37595,110700000.0
2006-02-14 05:54:00,1.37589,1.37611,1.37568,1.37583,206900001.0
2006-02-14 05:55:00,1.37568,1.37578,1.37553,1.37563,257000001.0
2006-02-14 05:56:00,1.37568,1.37585,1.37558,1.37561,119400000.0
2006-02-14 05:57:00,1.3756,1.37568,1.37558,1.37561,189200000.0
2006-02-14 05:58:00,1.37571,1.37574,1.37554,1.37554,140000000.0
2006-02-14 05:59:00,1.37568,1.37568,1.3755,1.37553,103600001.0
2006-02-14 06:00:00,1.37567,1.37569,1.37559,1.37564,222800000.0
2006-02-14 06:01:00,1.37569,1.3759,1.37565,1.37566,146800000.0
2006-02-14 06:02:00,1.37572,1.37583,1.37566,1.37569,286100001.0
2006-02-14 06:03:00,1.37583,1.37583,1.37564,1.37572,47000000.0
2006-02-14 06:04:00,1.37556,1.37565,1.37553,1.37565,145500000.0
2006-02-14 06:05:00,1.37566,1.37577,1.37559,1.37564,406000000.0
2006-02-14 06:06:00,1.37572,1.37595,1.37572,1.37595,95500000.0
2006-02-14 06:07:00,1.37606,1.37623,1.37595,1.37623,325000000.0
2006-02-14 06:08:00,1.3761,1.3764,1.37609,1.37618,555800001.0
2006-02-14 06:09:00,1.37624,1.37645,1.37607,1.37639,412800000.0
2006-02-14 06:10:00,1.37656,1.37682,1.37656,1.37682,289900000.0
2006-02-14 06:11:00,1.37662,1.37669,1.37648,1.37656,469900002.0
2006-02-14 06:12:00,1.37648,1.37659,1.37632,1.37634,328800000.0
2006-02-14 06:13:00,1.37617,1.37633,1.37598,1.37598,369000000.0
2006-02-14 06:14:00,1.37624,1.37638,1.37603,1.37607,350800001.0
2006-02-14 06:15:00,1.37604,1.37611,1.37594,1.37607,118300000.0
2006-02-14 06:16:00,1.37595,1.37602,1.37584,1.37602,233700001.0
2006-02-14 06:17:00,1.37578,1.37592,1.37572,1.37572,150500000.0
2006-02-14 06:18:00,1.37569,1.37585,1.37562,1.37562,236800002.0
2006-02-14 06:19:00,1.37559,1.37577,1.37559,1.37574,194200000.0
2006-02-14 06:20:00,1.37567,1.37572,1.37548,1.3755,331400001.0
2006-02-14 06:21:00,1.37559,1.37563,1.37534,1.37542,219300000.0
2006-02-14 06:22:00,1.37541,1.37572,1.37538,1.37558,269300000.0
2006-02-14 06:23:00,1.37549,1.37567,1.37547,1.3756,287800000.0
2006-02-14 06:24:00,1.37557,1.37572,1.37547,1.3756,347400002.0
2006-02-14 06:25:00,1.37559,1.37567,1.37554,1.37562,226600000.0
2006-02-14 06:26:00,1.37557,1.37569,1.37549,1.37565,293900000.0
2006-02-14 06:27:00,1.37562,1.37575,1.37557,1.37572,326500000.0
2006-02-14 06:28:00,1.37571,1.37583,1.3755,1.37555,353300002.0
2006-02-14 06:29:00,1.3756,1.37568,1.37542,1.37544,93200000.0
2006-02-14 06:30:00,1.3754,1.37567,1.37539,1.37555,295400000.0
2006-02-14 06:31:00,1.37551,1.37556,1.37534,1.37541,135700000.0
2006-02-14 06:32:00,1.3753,1.37542,1.3753,1.37537,210100001.0
2006-02-14 06:33:00,1.37531,1.37559,1.37531,1.37542,219700000.0
2006-02-14 06:34:00,1.37543,1.37553,1.37533,1.37548,238500001.0
2006-02-14 06:35:00,1.37532,1.37565,1.37532,1.37544,137100001.0
2006-02-14 06:36:00,1.37544,1.37554,1.37542,1.37543,53400000.0
2006-02-14 06:37:00,1.37545,1.3755,1.37537,1.37545,244000002.0
2006-02-14 06:38:00,1.37548,1.3757,1.37545,1.37547,161500000.0
2006-02-14 06:39:00,1.37544,1.37549,1.37539,1.37544,25400000.0
2006-02-14 06:40:00,1.37544,1.37556,1.37534,1.37547,124600000.0
2006-02-14 06:41:00,1.37547,1.37555,1.3754,1.37553,204800001.0
2006-02-14 06:42:00,1.37555,1.37558,1.37535,1.37545,328400002.0
2006-02-14 06:43:00,1.37548,1.37553,1.37541,1.37551,147000000.0
2006-02-14 06:44:00,1.37554,1.37562,1.37535,1.37535,322300001.0
2006-02-14 06:45:00,1.37543,1.37561,1.37537,1.37561,226600000.0
2006-02-14 06:46:00,1.37559,1.37562,1.37548,1.37553,234700001.0
2006-02-14 06:47:00,1.37551,1.37563,1.37542,1.37561,233400000.0
2006-02-14 06:48:00,1.37548,1.37571,1.37546,1.37561,47400000.0
2006-02-14 06:49:00,1.37556,1.37581,1.37548,1.37558,279400002.0
2006-02-14 06:50:00,1.37575,1.37575,1.37552,1.37556,45800000.0
2006-02-14 06:51:00,1.37576,1.37576,1.37534,1.37561,33100000.0
2006-02-14 06:52:00,1.37547,1.37558,1.37539,1.37539,225300000.0
2006-02-14 06:53:00,1.3754,1.37565,1.37536,1.37553,252900001.0
2006-02-14 06:54:00,1.37558,1.37581,1.37549,1.37556,409600000.0
2006-02-14 06:55:00,1.37558,1.37571,1.37551,1.37568,309000000.0
2006-02-14 06:56:00,1.37579,1.37579,1.37561,1.37561,41200000.0
2006-02-14 06:57:00,1.37578,1.37583,1.37575,1.37576,105700001.0
2006-02-14 06:58:00,1.37571,1.37574,1.37547,1.37567,203800001.0
2006-02-14 06:59:00,1.37565,1.37586,1.37558,1.37568,328800002.0
2006-02-14 07:00:00,1.37583,1.37588,1.37576,1.37578,129000001.0
2006-02-14 07:01:00,1.37563,1.37578,1.37563,1.37576,326700000.0
2006-02-14 07:02:00,1.37578,1.37601,1.37574,1.37593,341500000.0
2006-02-14 07:03:00,1.376,1.37607,1.37592,1.376,143600000.0
2006-02-14 07:04:00,1.376,1.3761,1.37592,1.376,352500001.0
2006-02-14 07:05:00,1.37613,1.37618,1.37605,1.37611,119800000.0
2006-02-14 07:06:00,1.37603,1.37618,1.37595,1.37604,226800002.0
2006-02-14 07:07:00,1.37601,1.37601,1.37579,1.37588,199900000.0
2006-02-14 07:08:00,1.37593,1.37604,1.37583,1.37595,249400001.0
2006-02-14 07:09:00,1.37591,1.37591,1.37553,1.37553,253700001.0
2006-02-14 07:10:00,1.37566,1.37575,1.37558,1.37562,452800002.0
2006-02-14 07:11:00,1.37551,1.37558,1.37548,1.37553,329200001.0
2006-02-14 07:12:00,1.37551,1.37566,1.37546,1.37564,282300001.0
2006-02-14 07:13:00,1.37576,1.37578,1.3756,1.37568,248800000.0
2006-02-14 07:14:00,1.3756,1.37561,1.37541,1.37543,510600000.0
2006-02-14 07:15:00,1.3756,1.37579,1.37536,1.37579,233000000.0
2006-02-14 07:16:00,1.37578,1.37588,1.37573,1.37585,204500000.0
2006-02-14 07:17:00,1.37581,1.37595,1.37565,1.37565,230300000.0
2006-02-14 07:18:00,1.37562,1.37589,1.37554,1.3758,420200001.0
2006-02-14 07:19:00,1.37578,1.37591,1.37563,1.37583,312700000.0
2006-02-14 07:20:00,1.37583,1.37588,1.37563,1.37576,415900000.0
2006-02-14 07:21:00,1.37565,1.37578,1.37558,1.3756,266300001.0
2006-02-14 07:22:00,1.3757,1.37586,1.37565,1.37578,340300000.0
2006-02-14 07:23:00,1.37581,1.37596,1.37563,1.3758,419100000.0
2006-02-14 07:24:00,1.37571,1.37581,1.37563,1.37568,318300001.0
2006-02-14 07:25:00,1.37558,1.37568,1.37546,1.37564,310900000.0
2006-02-14 07:26:00,1.37561,1.37576,1.37551,1.37564,284200000.0
2006-02-14 07:27:00,1.37563,1.37574,1.37549,1.37571,153100001.0
2006-02-14 07:28:00,1.37571,1.37573,1.37561,1.37566,255800000.0
2006-02-14 07:29:00,1.37573,1.37583,1.37558,1.37558,221000000.0
2006-02-14 07:30:00,1.37563,1.37578,1.37558,1.3757,550300000.0
2006-02-14 07:31:00,1.37565,1.37584,1.37565,1.37576,232800000.0
2006-02-14 07:32:00,1.37578,1.37591,1.37569,1.37576,445700001.0
2006-02-14 07:33:00,1.37571,1.37589,1.37564,1.3757,370000000.0
2006-02-14 07:34:00,1.37578,1.37588,1.37566,1.37571,302200000.0
2006-02-14 07:35:00,1.37587,1.37619,1.37587,1.37605,292000001.0
2006-02-14 07:36:00,1.37597,1.37614,1.37587,1.37611,453300002.0
2006-02-14 07:37:00,1.376,1.37602,1.37574,1.37591,217000000.0
2006-02-14 07:38:00,1.37599,1.37617,1.37599,1.37612,35000000.0
2006-02-14 07:39:00,1.37598,1.37598,1.3756,1.3756,408000001.0
2006-02-14 07:40:00,1.3755,1.3757,1.37543,1.37554,270500000.0
2006-02-14 07:41:00,1.37541,1.37563,1.37534,1.37559,626400000.0
2006-02-14 07:42:00,1.37562,1.37567,1.37548,1.37557,304800000.0
2006-02-14 07:43:00,1.37557,1.37573,1.3755,1.37562,220300001.0
2006-02-14 07:44:00,1.37568,1.37578,1.37559,1.37559,388000001.0
2006-02-14 07:45:00,1.3756,1.3757,1.37548,1.37553,395200000.0
2006-02-14 07:46:00,1.37567,1.37584,1.37559,1.37564,422600002.0
2006-02-14 07:47:00,1.37559,1.37602,1.37553,1.37555,707700001.0
2006-02-14 07:48:00,1.37549,1.37571,1.37535,1.37549,726400001.0
2006-02-14 07:49:00,1.37566,1.37588,1.37553,1.37565,725100002.0
2006-02-14 07:50:00,1.37557,1.37574,1.37548,1.37559,497100000.0
2006-02-14 07:51:00,1.3757,1.3757,1.37536,1.37555,636000001.0
2006-02-14 07:52:00,1.37565,1.37573,1.37553,1.37563,452000001.0
2006-02-14 07:53:00,1.3756,1.37583,1.37545,1.3756,534000000.0
2006-02-14 07:54:00,1.37559,1.37565,1.37537,1.37538,357100002.0
2006-02-14 07:55:00,1.37544,1.37566,1.37544,1.37563,330500000.0
2006-02-14 07:56:00,1.37567,1.37587,1.37557,1.37574,682100003.0
2006-02-14 07:57:00,1.37576,1.37607,1.37558,1.37558,586700001.0
2006-02-14 07:58:00,1.3756,1.37564,1.3754,1.37544,766000001.0
2006-02-14 07:59:00,1.3756,1.37577,1.37552,1.3756,463100000.0
2006-02-14 08:00:00,1.37568,1.37584,1.37555,1.37573,376300000.0
2006-02-14 08:01:00,1.3757,1.37614,1.37559,1.37565,476500000.0
2006-02-14 08:02:00,1.37557,1.37579,1.37548,1.37565,226200000.0
2006-02-14 08:03:00,1.3757,1.3757,1.37546,1.37552,488600000.0
2006-02-14 08:04:00,1.37554,1.37567,1.37543,1.37567,410000001.0
2006-02-14 08:05:00,1.37581,1.37589,1.37563,1.37563,281500000.0
2006-02-14 08:06:00,1.37565,1.37565,1.37516,1.37537,652900000.0
2006-02-14 08:07:00,1.37529,1.37548,1.37513,1.37534,558100001.0
2006-02-14 08:08:00,1.37537,1.37547,1.3753,1.37545,431400004.0
2006-02-14 08:09:00,1.3756,1.37597,1.37554,1.37577,478100001.0
2006-02-14 08:10:00,1.37599,1.37618,1.3758,1.37605,508600000.0
2006-02-14 08:11:00,1.37594,1.37621,1.37581,1.37594,232300000.0
2006-02-14 08:12:00,1.3758,1.37598,1.37572,1.37594,404200000.0
2006-02-14 08:13:00,1.37597,1.37609,1.37587,1.37599,224900000.0
2006-02-14 08:14:00,1.37598,1.37624,1.37598,1.37622,107200000.0
2006-02-14 08:15:00,1.37637,1.37695,1.37637,1.3769,291700001.0
2006-02-14 08:16:00,1.37683,1.37683,1.37651,1.37651,264400001.0
2006-02-14 08:17:00,1.37652,1.37685,1.37649,1.3766,253800000.0
2006-02-14 08:18:00,1.37662,1.37669,1.37649,1.37649,211300001.0
2006-02-14 08:19:00,1.37637,1.37646,1.37618,1.37643,273000000.0
2006-02-14 08:20:00,1.37643,1.37653,1.3763,1.37633,280100000.0
2006-02-14 08:21:00,1.37633,1.37657,1.37625,1.3764,475000000.0
2006-02-14 08:22:00,1.37639,1.37654,1.37635,1.3765,336500001.0
2006-02-14 08:23:00,1.37641,1.37644,1.37627,1.37629,220600000.0
2006-02-14 08:24:00,1.3763,1.37647,1.37621,1.37627,532500004.0
2006-02-14 08:25:00,1.37632,1.37634,1.37614,1.37616,655600004.0
2006-02-14 08:26:00,1.37606,1.37638,1.37606,1.37633,336200002.0
2006-02-14 08:27:00,1.37635,1.37643,1.37612,1.37632,351300000.0
2006-02-14 08:28:00,1.37636,1.37652,1.37627,1.37638,524900000.0
2006-02-14 08:29:00,1.37626,1.3764,1.37612,1.37624,391200001.0
2006-02-14 08:30:00,1.37623,1.3764,1.37615,1.3764,437900001.0
2006-02-14 08:31:00,1.37641,1.37647,1.37622,1.37632,307900000.0
2006-02-14 08:32:00,1.37629,1.37645,1.37621,1.37638,298800000.0
2006-02-14 08:33:00,1.37634,1.37651,1.37605,1.37622,203900000.0
2006-02-14 08:34:00,1.37628,1.37663,1.37621,1.37635,627600001.0
2006-02-14 08:35:00,1.37654,1.37671,1.37651,1.37658,458000001.0
2006-02-14 08:36:00,1.37672,1.37698,1.37657,1.37671,387400001.0
2006-02-14 08:37:00,1.37655,1.37672,1.37649,1.37662,340900001.0
2006-02-14 08:38:00,1.37659,1.37669,1.37643,1.37659,345200000.0
2006-02-14 08:39:00,1.37659,1.37669,1.37642,1.37652,574700001.0
2006-02-14 08:40:00,1.37645,1.37697,1.37645,1.37671,342200001.0
2006-02-14 08:41:00,1.37697,1.37717,1.37678,1.37706,515000003.0
2006-02-14 08:42:00,1.37697,1.37702,1.37663,1.37676,465000000.0
2006-02-14 08:43:00,1.37692,1.3773,1.37691,1.37706,324800001.0
2006-02-14 08:44:00,1.3771,1.37731,1.37701,1.37724,517500000.0
2006-02-14 08:45:00,1.37731,1.37752,1.377,1.37723,610400001.0
2006-02-14 08:46:00,1.37732,1.37747,1.37715,1.37729,756800001.0
2006-02-14 08:47:00,1.37731,1.37735,1.37703,1.3773,563200003.0
2006-02-14 08:48:00,1.37726,1.37766,1.37726,1.37733,349400000.0
2006-02-14 08:49:00,1.37724,1.37747,1.37718,1.37725,456700000.0
2006-02-14 08:50:00,1.37742,1.37763,1.3773,1.37754,563200002.0
2006-02-14 08:51:00,1.37735,1.37746,1.37706,1.3772,528700001.0
2006-02-14 08:52:00,1.37729,1.37749,1.37717,1.37717,584000000.0
2006-02-14 08:53:00,1.37716,1.37716,1.37664,1.37676,532100002.0
2006-02-14 08:54:00,1.37676,1.37706,1.37673,1.37706,665900000.0
2006-02-14 08:55:00,1.37731,1.37737,1.37706,1.37721,615800002.0
2006-02-14 08:56:00,1.37719,1.37746,1.37698,1.37716,654000004.0
2006-02-14 08:57:00,1.37712,1.37737,1.37698,1.37723,520800001.0
2006-02-14 08:58:00,1.37726,1.37743,1.37712,1.37729,444300001.0
2006-02-14 08:59:00,1.37732,1.37736,1.37701,1.37707,362100003.0
2006-02-14 09:00:00,1.37693,1.3771,1.37681,1.37702,480900001.0
2006-02-14 09:01:00,1.37707,1.37722,1.37701,1.37715,357800000.0
2006-02-14 09:02:00,1.37699,1.37727,1.37697,1.37699,660300000.0
2006-02-14 09:03:00,1.37695,1.377,1.37674,1.37679,636000000.0
2006-02-14 09:04:00,1.37692,1.37697,1.37664,1.37682,653000000.0
2006-02-14 09:05:00,1.37674,1.3769,1.37662,1.37669,526400002.0
2006-02-14 09:06:00,1.37654,1.37679,1.3764,1.37665,598900001.0
2006-02-14 09:07:00,1.37649,1.37659,1.37638,1.37644,365400002.0
2006-02-14 09:08:00,1.37645,1.37658,1.37642,1.37643,219700002.0
2006-02-14 09:09:00,1.37642,1.37662,1.37632,1.37662,275200000.0
2006-02-14 09:10:00,1.37664,1.37699,1.37661,1.3768,328200000.0
2006-02-14 09:11:00,1.3767,1.37718,1.37667,1.37681,596900000.0
2006-02-14 09:12:00,1.37671,1.37679,1.37621,1.37623,434500001.0
2006-02-14 09:13:00,1.37626,1.3766,1.37626,1.37636,465600001.0
2006-02-14 09:14:00,1.37603,1.37617,1.37556,1.37591,304600000.0
2006-02-14 09:15:00,1.37594,1.37622,1.37588,1.37622,401600001.0
2006-02-14 09:16:00,1.37616,1.37639,1.37598,1.37618,502200000.0
2006-02-14 09:17:00,1.37607,1.37625,1.37592,1.37621,596500004.0
2006-02-14 09:18:00,1.37632,1.3765,1.37627,1.37627,223000000.0
2006-02-14 09:19:00,1.37625,1.37684,1.37625,1.37677,479100001.0
2006-02-14 09:20:00,1.37681,1.37706,1.37675,1.37675,237200000.0
2006-02-14 09:21:00,1.37664,1.37673,1.37649,1.37662,273300000.0
2006-02-14 09:22:00,1.37671,1.37689,1.37661,1.37678,321700000.0
2006-02-14 09:23:00,1.37683,1.37683,1.37638,1.37641,342500001.0
2006-02-14 09:24:00,1.37639,1.37659,1.37614,1.37641,374200001.0
2006-02-14 09:25:00,1.37652,1.37663,1.37644,1.37651,436300001.0
2006-02-14 09:26:00,1.37656,1.37683,1.37654,1.37662,540600000.0
2006-02-14 09:27:00,1.37657,1.37676,1.37649,1.37663,407500000.0
2006-02-14 09:28:00,1.37652,1.37662,1.3763,1.37639,503800001.0
2006-02-14 09:29:00,1.37623,1.37661,1.37623,1.3766,409800001.0
2006-02-14 09:30:00,1.37648,1.37678,1.37637,1.37649,663400000.0
2006-02-14 09:31:00,1.3765,1.377,1.3765,1.37676,379900001.0
2006-02-14 09:32:00,1.37676,1.37676,1.37652,1.37655,378500001.0
2006-02-14 09:33:00,1.37644,1.37645,1.37626,1.37633,247900000.0
2006-02-14 09:34:00,1.37647,1.37647,1.37632,1.37637,436700000.0
2006-02-14 09:35:00,1.37636,1.3766,1.37636,1.37654,244300000.0
2006-02-14 09:36:00,1.37669,1.37672,1.37642,1.37651,380800001.0
2006-02-14 09:37:00,1.37659,1.37678,1.37644,1.37652,356400000.0
2006-02-14 09:38:00,1.3766,1.37693,1.37658,1.37687,390300001.0
2006-02-14 09:39:00,1.37697,1.37705,1.37686,1.37696,422400000.0
2006-02-14 09:40:00,1.37707,1.37714,1.37678,1.37683,411400000.0
2006-02-14 09:41:00,1.37677,1.37689,1.37664,1.37666,491700000.0
2006-02-14 09:42:00,1.37671,1.37674,1.37642,1.37642,478100000.0
2006-02-14 09:43:00,1.37641,1.37664,1.37637,1.37655,267600001.0
2006-02-14 09:44:00,1.37654,1.3767,1.37643,1.37643,429700001.0
2006-02-14 09:45:00,1.37657,1.37662,1.37632,1.37662,505200000.0
2006-02-14 09:46:00,1.37683,1.37694,1.37677,1.37686,289200000.0
2006-02-14 09:47:00,1.37678,1.3768,1.37639,1.37639,420100003.0
2006-02-14 09:48:00,1.37624,1.37642,1.37589,1.37589,329500000.0
2006-02-14 09:49:00,1.37604,1.37637,1.37602,1.37629,488200000.0
2006-02-14 09:50:00,1.37613,1.37632,1.37593,1.37607,435400000.0
2006-02-14 09:51:00,1.37617,1.3765,1.37604,1.37627,518000000.0
2006-02-14 09:52:00,1.37623,1.37625,1.37601,1.3761,428100000.0
2006-02-14 09:53:00,1.37596,1.37638,1.37596,1.37634,361600001.0
2006-02-14 09:54:00,1.37628,1.37666,1.37612,1.37659,554700004.0
2006-02-14 09:55:00,1.37652,1.37663,1.37628,1.37649,570600001.0
2006-02-14 09:56:00,1.37654,1.37683,1.37653,1.3766,329700000.0
2006-02-14 09:57:00,1.37671,1.37676,1.37643,1.37651,565000003.0
2006-02-14 09:58:00,1.37659,1.3768,1.37645,1.37653,744400000.0
2006-02-14 09:59:00,1.37685,1.37709,1.37672,1.37685,681700001.0
2006-02-14 10:00:00,1.37677,1.37683,1.37649,1.37651,255800000.0
2006-02-14 10:01:00,1.37643,1.37667,1.37626,1.37664,675200001.0
2006-02-14 10:02:00,1.37676,1.37699,1.37652,1.37699,588900004.0
2006-02-14 10:03:00,1.37681,1.37701,1.37659,1.37674,386200000.0
2006-02-14 10:04:00,1.37663,1.37702,1.37656,1.377,431800000.0
2006-02-14 10:05:00,1.37676,1.37693,1.37663,1.37692,369900000.0
2006-02-14 10:06:00,1.37701,1.37722,1.37686,1.377,514000002.0
2006-02-14 10:07:00,1.37671,1.37724,1.3767,1.37712,583400000.0
2006-02-14 10:08:00,1.37703,1.37717,1.37677,1.37681,493400001.0
2006-02-14 10:09:00,1.37683,1.37689,1.37658,1.37685,509000002.0
2006-02-14 10:10:00,1.37686,1.37707,1.37677,1.37707,410400001.0
2006-02-14 10:11:00,1.37702,1.37714,1.37693,1.37714,421000000.0
2006-02-14 10:12:00,1.37718,1.37735,1.37711,1.37712,508100000.0
2006-02-14 10:13:00,1.37726,1.37738,1.37717,1.37721,501000000.0
2006-02-14 10:14:00,1.37715,1.37722,1.37696,1.37716,538400001.0
2006-02-14 10:15:00,1.37724,1.37732,1.37708,1.37718,375200001.0
2006-02-14 10:16:00,1.37715,1.37741,1.37707,1.37728,372600001.0
2006-02-14 10:17:00,1.37729,1.37735,1.37682,1.37686,310300000.0
2006-02-14 10:18:00,1.37687,1.37692,1.37668,1.37674,452800001.0
2006-02-14 10:19:00,1.37679,1.37687,1.3767,1.37686,388800000.0
2006-02-14 10:20:00,1.37688,1.37708,1.37683,1.37704,538600000.0
2006-02-14 10:21:00,1.37699,1.37707,1.37665,1.37665,373800002.0
2006-02-14 10:22:00,1.37652,1.37688,1.37652,1.37685,329700000.0
2006-02-14 10:23:00,1.3768,1.37708,1.37671,1.37687,484700001.0
2006-02-14 10:24:00,1.37705,1.37741,1.37705,1.37729,439500001.0
2006-02-14 10:25:00,1.37736,1.37736,1.37696,1.37717,387800000.0
2006-02-14 10:26:00,1.37696,1.37714,1.37677,1.3769,523900000.0
2006-02-14 10:27:00,1.37696,1.37718,1.37691,1.37707,479100000.0
2006-02-14 10:28:00,1.37723,1.37747,1.37717,1.37741,653800003.0
2006-02-14 10:29:00,1.37749,1.37777,1.37736,1.37759,513400000.0
2006-02-14 10:30:00,1.37776,1.37801,1.37757,1.37785,691000001.0
2006-02-14 10:31:00,1.37773,1.37806,1.37773,1.37783,507900000.0
2006-02-14 10:32:00,1.37777,1.37808,1.37771,1.37772,567500002.0
2006-02-14 10:33:00,1.37797,1.37806,1.37755,1.37755,459600001.0
2006-02-14 10:34:00,1.37735,1.37735,1.37702,1.37719,403900000.0
2006-02-14 10:35:00,1.37719,1.37751,1.37715,1.37734,475600002.0
2006-02-14 10:36:00,1.37741,1.37762,1.37712,1.37714,516200000.0
2006-02-14 10:37:00,1.37723,1.37743,1.37701,1.37721,592400003.0
2006-02-14 10:38:00,1.37722,1.37764,1.3772,1.37735,447700000.0
2006-02-14 10:39:00,1.37736,1.37746,1.37721,1.37738,424900001.0
2006-02-14 10:40:00,1.37731,1.37735,1.37704,1.37714,318300001.0
2006-02-14 10:41:00,1.37703,1.37718,1.37686,1.37711,637900000.0
2006-02-14 10:42:00,1.37716,1.37723,1.37696,1.37713,402100003.0
2006-02-14 10:43:00,1.37712,1.37763,1.37703,1.37727,460000001.0
2006-02-14 10:44:00,1.37743,1.37757,1.37712,1.37736,592900002.0
2006-02-14 10:45:00,1.37733,1.37733,1.37701,1.37722,497600000.0
2006-02-14 10:46:00,1.37718,1.37741,1.377,1.37727,303200001.0
2006-02-14 10:47:00,1.37717,1.37717,1.37628,1.3766,356600000.0
2006-02-14 10:48:00,1.37654,1.37654,1.37598,1.37633,518300002.0
2006-02-14 10:49:00,1.37633,1.37653,1.37625,1.37634,406800002.0
2006-02-14 10:50:00,1.37637,1.37668,1.37627,1.37665,530700001.0
2006-02-14 10:51:00,1.37585,1.37614,1.37515,1.37515,449700002.0
2006-02-14 10:52:00,1.37503,1.37503,1.37472,1.3749,299900001.0
2006-02-14 10:53:00,1.37483,1.37506,1.37478,1.37485,391200000.0
2006-02-14 10:54:00,1.37494,1.37519,1.37493,1.37511,442400001.0
2006-02-14 10:55:00,1.37477,1.37489,1.37452,1.37476,500500000.0
2006-02-14 10:56:00,1.37482,1.37505,1.37466,1.37505,519000002.0
2006-02-14 10:57:00,1.37514,1.37515,1.3748,1.37508,289200000.0
2006-02-14 10:58:00,1.37505,1.37505,1.37459,1.37488,424000000.0
2006-02-14 10:59:00,1.37481,1.37544,1.37481,1.37513,838400000.0
2006-02-14 11:00:00,1.37515,1.37531,1.3749,1.37512,458100000.0
2006-02-14 11:01:00,1.37478,1.37493,1.37428,1.37428,573000001.0
2006-02-14 11:02:00,1.37414,1.37433,1.37398,1.37403,486400000.0
2006-02-14 11:03:00,1.37402,1.37416,1.37396,1.37411,243500001.0
2006-02-14 11:04:00,1.37428,1.37456,1.37413,1.37424,543100001.0
2006-02-14 11:05:00,1.37418,1.37418,1.37356,1.37357,522400001.0
2006-02-14 11:06:00,1.37364,1.37388,1.37348,1.37388,610800000.0
2006-02-14 11:07:00,1.37378,1.37404,1.37377,1.37379,251700000.0
2006-02-14 11:08:00,1.37387,1.37397,1.37362,1.37382,329200000.0
2006-02-14 11:09:00,1.37364,1.37408,1.37362,1.37377,403500001.0
2006-02-14 11:10:00,1.37384,1.37397,1.3737,1.37377,470200002.0
2006-02-14 11:11:00,1.37361,1.37407,1.37359,1.37386,493400000.0
2006-02-14 11:12:00,1.37384,1.37442,1.37384,1.37442,509900000.0
2006-02-14 11:13:00,1.37442,1.37442,1.37413,1.37419,353000002.0
2006-02-14 11:14:00,1.37401,1.37408,1.37383,1.37398,491700000.0
2006-02-14 11:15:00,1.37365,1.37387,1.37351,1.37368,515000001.0
2006-02-14 11:16:00,1.37373,1.37378,1.37346,1.37378,474900001.0
2006-02-14 11:17:00,1.3738,1.3739,1.37355,1.37371,443100000.0
2006-02-14 11:18:00,1.37375,1.37398,1.37361,1.3738,397800001.0
2006-02-14 11:19:00,1.37381,1.37411,1.37376,1.37392,438000000.0
2006-02-14 11:20:00,1.37394,1.37424,1.37389,1.37407,638400001.0
2006-02-14 11:21:00,1.37421,1.37426,1.37382,1.37408,490100000.0
2006-02-14 11:22:00,1.37385,1.37409,1.37376,1.37409,617700003.0
2006-02-14 11:23:00,1.37409,1.37424,1.37389,1.37409,526800004.0
2006-02-14 11:24:00,1.37413,1.37421,1.37402,1.37403,410100000.0
2006-02-14 11:25:00,1.37412,1.37412,1.37394,1.37405,417900000.0
2006-02-14 11:26:00,1.37409,1.37411,1.37385,1.374,549800002.0
2006-02-14 11:27:00,1.37411,1.37435,1.37403,1.37404,563400000.0
2006-02-14 11:28:00,1.3743,1.37463,1.37429,1.37463,395600000.0
2006-02-14 11:29:00,1.37464,1.37471,1.37435,1.37449,449900000.0
2006-02-14 11:30:00,1.37434,1.37441,1.37415,1.37428,456200001.0
2006-02-14 11:31:00,1.37423,1.37461,1.37423,1.37435,601900001.0
2006-02-14 11:32:00,1.37438,1.37477,1.37411,1.37467,440900001.0
2006-02-14 11:33:00,1.37487,1.37551,1.37484,1.37539,482700000.0
2006-02-14 11:34:00,1.3754,1.37569,1.37517,1.37543,635700003.0
2006-02-14 11:35:00,1.37559,1.37572,1.37542,1.37548,559100005.0
2006-02-14 11:36:00,1.37531,1.37553,1.37505,1.37527,503300001.0
2006-02-14 11:37:00,1.37521,1.37552,1.37515,1.37532,454000001.0
2006-02-14 11:38:00,1.37537,1.3754,1.37515,1.37524,671900002.0
2006-02-14 11:39:00,1.37541,1.37573,1.3753,1.37539,657600002.0
2006-02-14 11:40:00,1.37546,1.37577,1.37543,1.37577,643100002.0
2006-02-14 11:41:00,1.37573,1.37588,1.37548,1.37562,756700000.0
2006-02-14 11:42:00,1.37592,1.37595,1.37562,1.37581,512300001.0
2006-02-14 11:43:00,1.37586,1.37606,1.37575,1.37576,520700002.0
2006-02-14 11:44:00,1.37593,1.37616,1.37581,1.37584,641600000.0
2006-02-14 11:45:00,1.37593,1.37593,1.37526,1.37555,530400001.0
2006-02-14 11:46:00,1.37563,1.3757,1.37554,1.37568,547400002.0
2006-02-14 11:47:00,1.37558,1.37577,1.37542,1.37572,455600001.0
2006-02-14 11:48:00,1.37573,1.37594,1.37561,1.37562,551500000.0
2006-02-14 11:49:00,1.37596,1.37627,1.37591,1.37603,442300002.0
2006-02-14 11:50:00,1.37598,1.37617,1.37584,1.37596,369200000.0
2006-02-14 11:51:00,1.37591,1.37609,1.37589,1.37593,155400000.0
2006-02-14 11:52:00,1.37581,1.37602,1.3758,1.37592,196700000.0
2006-02-14 11:53:00,1.37584,1.37607,1.37567,1.37588,204400000.0
2006-02-14 11:54:00,1.37593,1.37613,1.3757,1.3757,327100001.0
2006-02-14 11:55:00,1.37574,1.37581,1.37562,1.37576,494100000.0
2006-02-14 11:56:00,1.3757,1.37572,1.37544,1.37567,449600001.0
2006-02-14 11:57:00,1.37565,1.37586,1.37552,1.37566,560700002.0
2006-02-14 11:58:00,1.37578,1.37635,1.37578,1.37579,435300000.0
2006-02-14 11:59:00,1.37585,1.37596,1.37537,1.3754,456100001.0
2006-02-14 12:00:00,1.37543,1.37588,1.37531,1.37588,512400000.0
2006-02-14 12:01:00,1.37578,1.3759,1.3754,1.3754,478700003.0
2006-02-14 12:02:00,1.37534,1.37574,1.37531,1.37574,367500001.0
2006-02-14 12:03:00,1.3759,1.37593,1.37575,1.3759,407100001.0
2006-02-14 12:04:00,1.37598,1.3761,1.37576,1.37581,438100001.0
2006-02-14 12:05:00,1.3759,1.37607,1.37575,1.37575,375900000.0
2006-02-14 12:06:00,1.37568,1.37601,1.37554,1.37559,375800001.0
2006-02-14 12:07:00,1.37561,1.37587,1.37553,1.37577,374400001.0
2006-02-14 12:08:00,1.37591,1.37598,1.37566,1.37595,452500000.0
2006-02-14 12:09:00,1.37609,1.37614,1.3758,1.37607,411800000.0
2006-02-14 12:10:00,1.37608,1.37616,1.37588,1.376,373000000.0
2006-02-14 12:11:00,1.37596,1.37602,1.37576,1.37593,224400000.0
2006-02-14 12:12:00,1.3759,1.37598,1.37576,1.37582,262000000.0
2006-02-14 12:13:00,1.37571,1.3759,1.37562,1.37572,544300003.0
2006-02-14 12:14:00,1.37571,1.37582,1.37549,1.37574,612400002.0
2006-02-14 12:15:00,1.37565,1.37584,1.37561,1.3757,356000002.0
2006-02-14 12:16:00,1.37562,1.37585,1.37547,1.3757,441200000.0
2006-02-14 12:17:00,1.3757,1.37575,1.37557,1.37564,245800002.0
2006-02-14 12:18:00,1.37563,1.3758,1.37545,1.37569,288800002.0
2006-02-14 12:19:00,1.37571,1.37571,1.37543,1.37556,433900001.0
2006-02-14 12:20:00,1.37558,1.37574,1.37544,1.37563,442700002.0
2006-02-14 12:21:00,1.37546,1.37551,1.37525,1.3754,386200000.0
2006-02-14 12:22:00,1.37542,1.37548,1.37525,1.37529,333400000.0
2006-02-14 12:23:00,1.37522,1.37544,1.37518,1.3753,402900001.0
2006-02-14 12:24:00,1.37512,1.37555,1.3751,1.3751,561600001.0
2006-02-14 12:25:00,1.37532,1.37557,1.37514,1.37539,423200002.0
2006-02-14 12:26:00,1.37538,1.37563,1.37534,1.37551,438500001.0
2006-02-14 12:27:00,1.37543,1.37552,1.37527,1.37538,474700000.0
2006-02-14 12:28:00,1.37532,1.37554,1.3752,1.37532,494600000.0
2006-02-14 12:29:00,1.37528,1.37567,1.37525,1.37548,723600001.0
2006-02-14 12:30:00,1.37551,1.37566,1.37542,1.3755,591200001.0
2006-02-14 12:31:00,1.3755,1.3755,1.37514,1.37525,674300001.0
2006-02-14 12:32:00,1.37523,1.37541,1.37508,1.37516,621000001.0
2006-02-14 12:33:00,1.37527,1.37527,1.37496,1.37498,56200000.0
2006-02-14 12:34:00,1.37494,1.37538,1.37481,1.375,593000001.0
2006-02-14 12:35:00,1.37522,1.37529,1.37485,1.37497,657800000.0
2006-02-14 12:36:00,1.37479,1.37509,1.37479,1.37499,401500000.0
2006-02-14 12:37:00,1.37497,1.37519,1.37496,1.37515,474300000.0
2006-02-14 12:38:00,1.37501,1.37501,1.37463,1.3748,738400002.0
2006-02-14 12:39:00,1.37474,1.37481,1.37449,1.37476,496800002.0
2006-02-14 12:40:00,1.37481,1.37506,1.37479,1.37493,543400001.0
2006-02-14 12:41:00,1.37495,1.37529,1.37495,1.37515,243100001.0
2006-02-14 12:42:00,1.37522,1.37534,1.3749,1.3749,390700000.0
2006-02-14 12:43:00,1.37488,1.37507,1.37458,1.37458,472800001.0
2006-02-14 12:44:00,1.37476,1.3749,1.37459,1.37477,384300001.0
2006-02-14 12:45:00,1.37484,1.375,1.37462,1.375,459300002.0
2006-02-14 12:46:00,1.37495,1.37503,1.37482,1.37489,429000001.0
2006-02-14 12:47:00,1.37488,1.37496,1.37479,1.37494,352300001.0
2006-02-14 12:48:00,1.37474,1.37486,1.37461,1.37466,451900000.0
2006-02-14 12:49:00,1.37467,1.37474,1.37449,1.37461,454300001.0
2006-02-14 12:50:00,1.37466,1.37483,1.37447,1.37448,507100001.0
2006-02-14 12:51:00,1.37444,1.37483,1.37444,1.37461,425200001.0
2006-02-14 12:52:00,1.37478,1.37489,1.37464,1.37474,336600000.0
2006-02-14 12:53:00,1.37488,1.37501,1.3748,1.3749,282600001.0
2006-02-14 12:54:00,1.37483,1.37498,1.37476,1.37488,450500000.0
2006-02-14 12:55:00,1.37491,1.37501,1.37473,1.37483,446000001.0
2006-02-14 12:56:00,1.37488,1.37498,1.37468,1.37478,471500000.0
2006-02-14 12:57:00,1.37488,1.37506,1.37475,1.37495,524600001.0
2006-02-14 12:58:00,1.37501,1.37515,1.37493,1.3751,356700000.0
2006-02-14 12:59:00,1.37511,1.37521,1.37493,1.37504,662600001.0
2006-02-14 13:00:00,1.37505,1.3751,1.37495,1.3751,263300002.0
2006-02-14 13:01:00,1.37506,1.37513,1.37486,1.37495,338900000.0
2006-02-14 13:02:00,1.37484,1.37508,1.37481,1.37493,377900001.0
2006-02-14 13:03:00,1.37485,1.3749,1.3746,1.37472,429600003.0
2006-02-14 13:04:00,1.37468,1.37475,1.37451,1.37453,225700000.0
2006-02-14 13:05:00,1.37452,1.37461,1.37436,1.37436,181400002.0
2006-02-14 13:06:00,1.37448,1.37468,1.37441,1.37455,367100000.0
2006-02-14 13:07:00,1.37448,1.37465,1.37448,1.37456,322200001.0
2006-02-14 13:08:00,1.37465,1.37473,1.37459,1.37465,180300001.0
2006-02-14 13:09:00,1.37474,1.37492,1.37459,1.37466,323100001.0
2006-02-14 13:10:00,1.37468,1.37476,1.37464,1.37465,126200000.0
2006-02-14 13:11:00,1.37466,1.37488,1.37446,1.37456,421400002.0
2006-02-14 13:12:00,1.37458,1.37463,1.37444,1.37459,252200001.0
2006-02-14 13:13:00,1.37458,1.37461,1.37435,1.37461,309100000.0
2006-02-14 13:14:00,1.37471,1.37485,1.37453,1.37455,364600000.0
2006-02-14 13:15:00,1.37459,1.37507,1.37459,1.37507,390900000.0
2006-02-14 13:16:00,1.37535,1.37538,1.37517,1.37528,134000001.0
2006-02-14 13:17:00,1.37536,1.37541,1.37521,1.37525,111300001.0
2006-02-14 13:18:00,1.37521,1.37547,1.37521,1.37538,362400001.0
2006-02-14 13:19:00,1.37513,1.3753,1.37498,1.37523,378300002.0
2006-02-14 13:20:00,1.37537,1.37552,1.37516,1.37541,173900000.0
2006-02-14 13:21:00,1.37549,1.37557,1.37543,1.37557,181500001.0
2006-02-14 13:22:00,1.37567,1.37567,1.37543,1.3755,252500000.0
2006-02-14 13:23:00,1.37537,1.37558,1.37537,1.37547,279500000.0
2006-02-14 13:24:00,1.37549,1.37552,1.37547,1.37547,235800001.0
2006-02-14 13:25:00,1.37541,1.37548,1.37536,1.37541,154600000.0
2006-02-14 13:26:00,1.37538,1.37547,1.37524,1.3753,234100001.0
2006-02-14 13:27:00,1.37507,1.37518,1.37494,1.37503,341000001.0
2006-02-14 13:28:00,1.37506,1.37518,1.37498,1.37513,502300001.0
2006-02-14 13:29:00,1.37502,1.37518,1.37485,1.37501,562400000.0
2006-02-14 13:30:00,1.37501,1.37513,1.3747,1.37513,490100000.0
2006-02-14 13:31:00,1.37529,1.3755,1.3751,1.37518,548800003.0
2006-02-14 13:32:00,1.37518,1.37536,1.37512,1.3753,199800000.0
2006-02-14 13:33:00,1.37505,1.37506,1.37477,1.37477,428400001.0
2006-02-14 13:34:00,1.37467,1.37478,1.37444,1.37478,343000001.0
2006-02-14 13:35:00,1.37494,1.37549,1.37494,1.37549,343600000.0
2006-02-14 13:36:00,1.37552,1.37561,1.37531,1.37533,489400000.0
2006-02-14 13:37:00,1.37538,1.37556,1.37533,1.37534,466500002.0
2006-02-14 13:38:00,1.37534,1.37565,1.37524,1.37536,382600002.0
2006-02-14 13:39:00,1.37546,1.37568,1.37543,1.37544,297700000.0
2006-02-14 13:40:00,1.37526,1.37553,1.37498,1.37525,409700000.0
2006-02-14 13:41:00,1.37549,1.37549,1.37527,1.37532,241800000.0
2006-02-14 13:42:00,1.37542,1.37554,1.37496,1.37504,158400000.0
2006-02-14 13:43:00,1.375,1.37518,1.37494,1.37511,101600000.0
2006-02-14 13:44:00,1.37487,1.37487,1.37459,1.37469,214500001.0
2006-02-14 13:45:00,1.37468,1.37486,1.37441,1.37457,415200000.0
2006-02-14 13:46:00,1.37469,1.37489,1.37461,1.37474,425300002.0
2006-02-14 13:47:00,1.37475,1.37483,1.37452,1.37478,478200000.0
2006-02-14 13:48:00,1.37481,1.3749,1.37476,1.37484,223500000.0
2006-02-14 13:49:00,1.37491,1.37496,1.37476,1.37491,227100000.0
2006-02-14 13:50:00,1.37497,1.37513,1.37485,1.37513,332300001.0
2006-02-14 13:51:00,1.37509,1.37509,1.37468,1.37481,225500000.0
2006-02-14 13:52:00,1.37472,1.37516,1.37468,1.37498,405800002.0
2006-02-14 13:53:00,1.37478,1.37499,1.37474,1.37482,493200000.0
2006-02-14 13:54:00,1.37465,1.37487,1.37449,1.37473,421100000.0
2006-02-14 13:55:00,1.3746,1.3747,1.3744,1.37448,296600001.0
2006-02-14 13:56:00,1.37451,1.37466,1.37441,1.37461,388600000.0
2006-02-14 13:57:00,1.37459,1.37463,1.3744,1.3746,332600000.0
2006-02-14 13:58:00,1.37447,1.37455,1.37432,1.37454,221700002.0
2006-02-14 13:59:00,1.37433,1.37469,1.37426,1.37431,460800003.0
2006-02-14 14:00:00,1.37427,1.37445,1.37425,1.37434,275000000.0
2006-02-14 14:01:00,1.37426,1.37431,1.37416,1.37423,364400001.0
2006-02-14 14:02:00,1.37431,1.37439,1.37419,1.37423,316700000.0
2006-02-14 14:03:00,1.37397,1.37423,1.3739,1.37415,459900002.0
2006-02-14 14:04:00,1.37427,1.37453,1.37426,1.37444,412500002.0
2006-02-14 14:05:00,1.37451,1.37466,1.37436,1.37451,309300001.0
2006-02-14 14:06:00,1.37456,1.37467,1.37438,1.37452,303400000.0
2006-02-14 14:07:00,1.3745,1.3745,1.37416,1.37418,347000000.0
2006-02-14 14:08:00,1.37426,1.37453,1.37413,1.37413,378900001.0
2006-02-14 14:09:00,1.37423,1.37449,1.3742,1.37424,191700001.0
2006-02-14 14:10:00,1.37427,1.37427,1.37382,1.37403,269800000.0
2006-02-14 14:11:00,1.37408,1.37418,1.37384,1.37417,114800000.0
2006-02-14 14:12:00,1.37426,1.37444,1.37418,1.37438,202800000.0
2006-02-14 14:13:00,1.37433,1.37453,1.3743,1.37453,190900000.0
2006-02-14 14:14:00,1.37454,1.37465,1.37443,1.37458,194500000.0
2006-02-14 14:15:00,1.37457,1.37469,1.37432,1.3745,408600003.0
2006-02-14 14:16:00,1.37442,1.37453,1.3743,1.37439,186700000.0
2006-02-14 14:17:00,1.37453,1.37472,1.37435,1.37447,648000001.0
2006-02-14 14:18:00,1.37457,1.37474,1.37443,1.37448,337600000.0
2006-02-14 14:19:00,1.37439,1.37465,1.37432,1.37441,418300000.0
2006-02-14 14:20:00,1.37444,1.37452,1.37432,1.37452,230300000.0
2006-02-14 14:21:00,1.37434,1.37435,1.37392,1.37397,394100001.0
2006-02-14 14:22:00,1.37409,1.37425,1.37397,1.37405,605700001.0
2006-02-14 14:23:00,1.37434,1.37466,1.37432,1.37466,174200000.0
2006-02-14 14:24:00,1.37455,1.37502,1.37453,1.37453,414600001.0
2006-02-14 14:25:00,1.3746,1.37491,1.37459,1.3749,540300002.0
2006-02-14 14:26:00,1.37488,1.37501,1.37476,1.37489,542500000.0
2006-02-14 14:27:00,1.375,1.37523,1.37478,1.37523,406800001.0
2006-02-14 14:28:00,1.37524,1.3753,1.37479,1.37528,49500000.0
2006-02-14 14:29:00,1.37529,1.37574,1.37529,1.37574,53400000.0
2006-02-14 14:30:00,1.37567,1.3758,1.37521,1.3758,50500001.0
2006-02-14 14:31:00,1.37542,1.37568,1.37542,1.37547,32800000.0
2006-02-14 14:32:00,1.37561,1.37577,1.37558,1.37576,50800000.0
2006-02-14 14:33:00,1.37559,1.37572,1.37545,1.37559,30600000.0
2006-02-14 14:34:00,1.37555,1.37589,1.37547,1.37589,35200000.0
2006-02-14 14:35:00,1.37617,1.37627,1.37599,1.37627,25800000.0
2006-02-14 14:36:00,1.37655,1.37659,1.37584,1.37584,34200000.0
2006-02-14 14:37:00,1.37632,1.37632,1.37609,1.37623,35000000.0
2006-02-14 14:38:00,1.37628,1.37628,1.37598,1.37621,37600000.0
2006-02-14 14:39:00,1.37591,1.3762,1.3756,1.37601,41100000.0
2006-02-14 14:40:00,1.37595,1.37618,1.37595,1.37608,40700000.0
2006-02-14 14:41:00,1.37604,1.37626,1.37595,1.37625,49400000.0
2006-02-14 14:42:00,1.37593,1.37612,1.37535,1.37535,41000000.0
2006-02-14 14:43:00,1.37594,1.37613,1.37591,1.37596,48800000.0
2006-02-14 14:44:00,1.37617,1.37655,1.37614,1.37655,51600000.0
2006-02-14 14:45:00,1.37646,1.37662,1.37625,1.37641,51800000.0
2006-02-14 14:46:00,1.37657,1.3767,1.37645,1.3765,41600000.0
2006-02-14 14:47:00,1.37647,1.37649,1.37626,1.37645,31900000.0
2006-02-14 14:48:00,1.37637,1.37642,1.37617,1.37642,37400000.0
2006-02-14 14:49:00,1.37637,1.37666,1.37636,1.37651,63300000.0
2006-02-14 14:50:00,1.37649,1.37682,1.37649,1.37682,25600000.0
2006-02-14 14:51:00,1.37687,1.37775,1.37687,1.37766,23200000.0
2006-02-14 14:52:00,1.37752,1.37762,1.37735,1.37762,29000000.0
2006-02-14 14:53:00,1.37737,1.37768,1.37702,1.37746,42800000.0
2006-02-14 14:54:00,1.3778,1.3778,1.37736,1.37741,36800000.0
2006-02-14 14:55:00,1.3777,1.37784,1.37753,1.37757,28400000.0
2006-02-14 14:56:00,1.37769,1.37788,1.37754,1.37786,24400000.0
2006-02-14 14:57:00,1.37794,1.37811,1.37784,1.37811,44000001.0
2006-02-14 14:58:00,1.37779,1.37811,1.37779,1.37794,41600000.0
2006-02-14 14:59:00,1.37811,1.37828,1.3779,1.3779,31600000.0
2006-02-14 15:00:00,1.37775,1.3779,1.3775,1.3775,73900000.0
2006-02-14 15:01:00,1.37786,1.37786,1.37742,1.37765,37800000.0
2006-02-14 15:02:00,1.37796,1.37828,1.37796,1.37826,37000000.0
2006-02-14 15:03:00,1.37826,1.37843,1.37798,1.37813,54200001.0
2006-02-14 15:04:00,1.37805,1.37807,1.37785,1.37807,44600000.0
2006-02-14 15:05:00,1.37798,1.37808,1.37784,1.37784,32800000.0
2006-02-14 15:06:00,1.37786,1.37815,1.37745,1.37807,44400000.0
2006-02-14 15:07:00,1.37836,1.37878,1.37827,1.37878,54900000.0
2006-02-14 15:08:00,1.37858,1.37874,1.37834,1.37864,70400000.0
2006-02-14 15:09:00,1.3787,1.37883,1.37863,1.37879,38600000.0
2006-02-14 15:10:00,1.37873,1.37873,1.37838,1.37838,53000000.0
2006-02-14 15:11:00,1.37849,1.37871,1.37841,1.37841,25800000.0
2006-02-14 15:12:00,1.37822,1.37866,1.37822,1.37854,28000000.0
2006-02-14 15:13:00,1.37874,1.37877,1.37858,1.37858,38000000.0
2006-02-14 15:14:00,1.37831,1.37847,1.37793,1.37793,31700000.0
2006-02-14 15:15:00,1.37798,1.37817,1.37766,1.37817,47000000.0
2006-02-14 15:16:00,1.37814,1.37824,1.37807,1.37824,38600000.0
2006-02-14 15:17:00,1.37834,1.37894,1.37834,1.37887,30200000.0
2006-02-14 15:18:00,1.37893,1.37904,1.37863,1.37904,30800000.0
2006-02-14 15:19:00,1.37894,1.37929,1.37873,1.37927,35400000.0
2006-02-14 15:20:00,1.37935,1.37962,1.37927,1.37927,25400000.0
2006-02-14 15:21:00,1.37901,1.37913,1.37894,1.37913,31600000.0
2006-02-14 15:22:00,1.3791,1.37932,1.37902,1.37907,44400000.0
2006-02-14 15:23:00,1.37907,1.37912,1.37883,1.37899,26800000.0
2006-02-14 15:24:00,1.37902,1.37902,1.37878,1.37881,24800000.0
2006-02-14 15:25:00,1.37865,1.37908,1.37846,1.37881,19600000.0
2006-02-14 15:26:00,1.37885,1.37901,1.37875,1.37901,25400000.0
2006-02-14 15:27:00,1.37893,1.37902,1.37862,1.37875,31800000.0
2006-02-14 15:28:00,1.37856,1.37856,1.37819,1.37825,34200000.0
2006-02-14 15:29:00,1.37832,1.37835,1.37793,1.37809,32600000.0
2006-02-14 15:30:00,1.37777,1.37817,1.377,1.3778,18800000.0
2006-02-14 15:31:00,1.37707,1.37735,1.37679,1.3772,33200000.0
2006-02-14 15:32:00,1.37713,1.3774,1.37692,1.37727,56400000.0
2006-02-14 15:33:00,1.37748,1.37773,1.37694,1.37735,30800000.0
2006-02-14 15:34:00,1.37716,1.37716,1.37641,1.37641,29100000.0
2006-02-14 15:35:00,1.37655,1.37674,1.37592,1.37596,35000000.0
2006-02-14 15:36:00,1.3764,1.37649,1.37607,1.37614,44800000.0
2006-02-14 15:37:00,1.37607,1.37631,1.37599,1.37631,59200000.0
2006-02-14 15:38:00,1.37612,1.37634,1.37596,1.37626,46600000.0
2006-02-14 15:39:00,1.37607,1.37615,1.3757,1.3757,31400000.0
2006-02-14 15:40:00,1.37567,1.37606,1.37566,1.37587,38500000.0
2006-02-14 15:41:00,1.37596,1.37603,1.37508,1.37588,36100000.0
2006-02-14 15:42:00,1.37598,1.37727,1.37598,1.37727,35000001.0
2006-02-14 15:43:00,1.37739,1.37765,1.3772,1.37762,44700000.0
2006-02-14 15:44:00,1.37734,1.37734,1.37692,1.37699,27400000.0
2006-02-14 15:45:00,1.37663,1.37692,1.37661,1.37685,46600000.0
2006-02-14 15:46:00,1.37694,1.37723,1.37694,1.37698,48700000.0
2006-02-14 15:47:00,1.37696,1.37754,1.37696,1.37741,58400000.0
2006-02-14 15:48:00,1.37728,1.37773,1.37721,1.37752,45900000.0
2006-02-14 15:49:00,1.37748,1.37788,1.37735,1.37788,46400000.0
2006-02-14 15:50:00,1.37787,1.37801,1.37752,1.37755,19200000.0
2006-02-14 15:51:00,1.37731,1.37732,1.37712,1.37714,28400000.0
2006-02-14 15:52:00,1.37705,1.3771,1.37681,1.37698,33200000.0
2006-02-14 15:53:00,1.37698,1.37709,1.3766,1.37671,38000000.0
2006-02-14 15:54:00,1.37672,1.37694,1.37655,1.37679,23400000.0
2006-02-14 15:55:00,1.37696,1.37696,1.37637,1.37648,34200000.0
2006-02-14 15:56:00,1.37645,1.37668,1.37617,1.37659,53400002.0
2006-02-14 15:57:00,1.37649,1.3766,1.37629,1.37629,22800000.0
2006-02-14 15:58:00,1.37644,1.37644,1.37623,1.37634,42600000.0
2006-02-14 15:59:00,1.37622,1.37653,1.3761,1.37643,28200000.0
2006-02-14 16:00:00,1.37668,1.3768,1.37655,1.37671,28600000.0
2006-02-14 16:01:00,1.37662,1.37662,1.37618,1.37631,52900000.0
2006-02-14 16:02:00,1.37624,1.37625,1.37595,1.37606,24600000.0
2006-02-14 16:03:00,1.37574,1.37596,1.37518,1.37518,34000000.0
2006-02-14 16:04:00,1.37476,1.37516,1.37462,1.37509,30000000.0
2006-02-14 16:05:00,1.37504,1.37514,1.37496,1.37514,38400000.0
2006-02-14 16:06:00,1.37482,1.37482,1.37411,1.37426,36200000.0
2006-02-14 16:07:00,1.37421,1.3747,1.37421,1.37442,37900000.0
2006-02-14 16:08:00,1.37454,1.37454,1.37414,1.37432,66400002.0
2006-02-14 16:09:00,1.37426,1.37431,1.37394,1.37404,41600000.0
2006-02-14 16:10:00,1.37409,1.37414,1.37371,1.37412,30400000.0
2006-02-14 16:11:00,1.37396,1.3742,1.37367,1.37367,22400000.0
2006-02-14 16:12:00,1.37359,1.37365,1.37339,1.37355,31400000.0
2006-02-14 16:13:00,1.37345,1.37408,1.37335,1.37408,33000000.0
2006-02-14 16:14:00,1.374,1.37416,1.37325,1.37341,39400000.0
2006-02-14 16:15:00,1.37317,1.37336,1.37296,1.37309,26600000.0
2006-02-14 16:16:00,1.37293,1.3733,1.37293,1.37308,39700000.0
2006-02-14 16:17:00,1.37288,1.37301,1.37272,1.3728,28000000.0
2006-02-14 16:18:00,1.37274,1.37295,1.37259,1.37295,32600000.0
2006-02-14 16:19:00,1.37318,1.37318,1.37283,1.37293,22200000.0
2006-02-14 16:20:00,1.3728,1.37302,1.37252,1.37271,39000000.0
2006-02-14 16:21:00,1.37263,1.3729,1.37263,1.37289,49600001.0
2006-02-14 16:22:00,1.37303,1.37319,1.37299,1.3731,46200001.0
2006-02-14 16:23:00,1.37313,1.37324,1.3731,1.37321,35600000.0
2006-02-14 16:24:00,1.3733,1.37335,1.37319,1.37321,28400000.0
2006-02-14 16:25:00,1.37341,1.37354,1.37296,1.37336,61200001.0
2006-02-14 16:26:00,1.37349,1.37359,1.37328,1.37328,53800000.0
2006-02-14 16:27:00,1.37314,1.37331,1.3727,1.3727,39000000.0
2006-02-14 16:28:00,1.37282,1.37287,1.37217,1.37217,50000000.0
2006-02-14 16:29:00,1.37218,1.37218,1.37159,1.37159,38000000.0
2006-02-14 16:30:00,1.3715,1.3716,1.37138,1.3716,36200000.0
2006-02-14 16:31:00,1.37153,1.37179,1.37148,1.37162,44200000.0
2006-02-14 16:32:00,1.37188,1.37188,1.37141,1.37166,49400001.0
2006-02-14 16:33:00,1.37173,1.37175,1.37145,1.37175,30100000.0
2006-02-14 16:34:00,1.3717,1.3717,1.37127,1.37155,57000000.0
2006-02-14 16:35:00,1.37172,1.37184,1.37135,1.37184,36200000.0
2006-02-14 16:36:00,1.37172,1.37191,1.37152,1.37176,47000001.0
2006-02-14 16:37:00,1.37175,1.37175,1.37142,1.37164,68700001.0
2006-02-14 16:38:00,1.37157,1.37171,1.37147,1.37162,45400000.0
2006-02-14 16:39:00,1.37178,1.37182,1.37162,1.37172,28000000.0
2006-02-14 16:40:00,1.37165,1.37185,1.37154,1.37176,22800000.0
2006-02-14 16:41:00,1.3713,1.37199,1.3713,1.37192,28000000.0
2006-02-14 16:42:00,1.37185,1.37198,1.37183,1.37198,48800001.0
2006-02-14 16:43:00,1.37208,1.37247,1.37205,1.37222,55100000.0
2006-02-14 16:44:00,1.37221,1.37233,1.37164,1.37191,31300000.0
2006-02-14 16:45:00,1.3716,1.3721,1.37151,1.37167,32800000.0
2006-02-14 16:46:00,1.37172,1.37197,1.37148,1.37185,49300000.0
2006-02-14 16:47:00,1.3719,1.37216,1.37186,1.37198,57500000.0
2006-02-14 16:48:00,1.37211,1.37237,1.37173,1.37231,32800000.0
2006-02-14 16:49:00,1.37235,1.37267,1.37219,1.37264,54400000.0
2006-02-14 16:50:00,1.37259,1.37264,1.37221,1.37221,39800000.0
2006-02-14 16:51:00,1.37223,1.37243,1.37216,1.37239,43700000.0
2006-02-14 16:52:00,1.37241,1.37252,1.37231,1.37247,47400000.0
2006-02-14 16:53:00,1.37251,1.37251,1.37196,1.37215,61400000.0
2006-02-14 16:54:00,1.3722,1.37226,1.37179,1.37185,27800000.0
2006-02-14 16:55:00,1.37168,1.37168,1.37127,1.37153,41100000.0
2006-02-14 16:56:00,1.37152,1.37187,1.37152,1.37187,33200000.0
2006-02-14 16:57:00,1.3718,1.37194,1.37157,1.37169,33200000.0
2006-02-14 16:58:00,1.3716,1.37181,1.37139,1.37156,53400002.0
2006-02-14 16:59:00,1.3716,1.37178,1.37138,1.37178,24600000.0
2006-02-14 17:00:00,1.37124,1.37157,1.37121,1.3713,44800000.0
2006-02-14 17:01:00,1.37126,1.37165,1.37126,1.37156,44500000.0
2006-02-14 17:02:00,1.37172,1.37198,1.37172,1.37195,28400000.0
2006-02-14 17:03:00,1.37207,1.37211,1.37175,1.37187,47400001.0
2006-02-14 17:04:00,1.37204,1.37233,1.37186,1.37226,25400000.0
2006-02-14 17:05:00,1.37249,1.3729,1.37231,1.3729,28400000.0
2006-02-14 17:06:00,1.37294,1.37294,1.37246,1.37263,50300000.0
2006-02-14 17:07:00,1.37263,1.37288,1.37259,1.37263,50200000.0
2006-02-14 17:08:00,1.37263,1.37299,1.37255,1.37286,34800000.0
2006-02-14 17:09:00,1.37293,1.37297,1.37271,1.37288,33800000.0
2006-02-14 17:10:00,1.37259,1.37276,1.37244,1.37249,45400000.0
2006-02-14 17:11:00,1.37242,1.37246,1.37212,1.37222,25000000.0
2006-02-14 17:12:00,1.37221,1.37239,1.37221,1.37223,34200000.0
2006-02-14 17:13:00,1.37221,1.37251,1.37221,1.37242,22600000.0
2006-02-14 17:14:00,1.37206,1.3726,1.37206,1.37213,44200000.0
2006-02-14 17:15:00,1.37257,1.37257,1.37227,1.37236,36600000.0
2006-02-14 17:16:00,1.37224,1.37252,1.37209,1.37224,32400000.0
2006-02-14 17:17:00,1.37219,1.37236,1.37196,1.3723,53600000.0
2006-02-14 17:18:00,1.37242,1.37242,1.37217,1.37238,49600000.0
2006-02-14 17:19:00,1.37216,1.37236,1.37203,1.37236,22000000.0
2006-02-14 17:20:00,1.37241,1.37251,1.37209,1.37218,34600000.0
2006-02-14 17:21:00,1.37238,1.37238,1.37164,1.3722,43200000.0
2006-02-14 17:22:00,1.37201,1.3723,1.37191,1.3722,41600000.0
2006-02-14 17:23:00,1.37187,1.37236,1.37187,1.37229,30400000.0
2006-02-14 17:24:00,1.37227,1.37247,1.37216,1.37233,34400000.0
2006-02-14 17:25:00,1.37221,1.37249,1.37209,1.3723,60100000.0
2006-02-14 17:26:00,1.37226,1.37242,1.3721,1.3721,32600000.0
2006-02-14 17:27:00,1.37196,1.37196,1.37155,1.37155,35600000.0
2006-02-14 17:28:00,1.37199,1.37204,1.37188,1.37196,32000000.0
2006-02-14 17:29:00,1.37211,1.37231,1.37181,1.37213,43300000.0
2006-02-14 17:30:00,1.37231,1.3724,1.37187,1.37216,71000000.0
2006-02-14 17:31:00,1.37202,1.37212,1.37185,1.37185,30600000.0
2006-02-14 17:32:00,1.37173,1.37209,1.37173,1.37195,40200000.0
2006-02-14 17:33:00,1.37197,1.37205,1.37191,1.37203,36800000.0
2006-02-14 17:34:00,1.37204,1.3722,1.37189,1.3722,29000000.0
2006-02-14 17:35:00,1.3721,1.3721,1.37147,1.37158,40000000.0
2006-02-14 17:36:00,1.37158,1.37192,1.37158,1.3718,40400000.0
2006-02-14 17:37:00,1.3718,1.3718,1.37105,1.37174,47200000.0
2006-02-14 17:38:00,1.37163,1.37199,1.37163,1.37168,56800000.0
2006-02-14 17:39:00,1.37198,1.37212,1.37187,1.37206,39200000.0
2006-02-14 17:40:00,1.37184,1.37208,1.37184,1.37188,31600000.0
2006-02-14 17:41:00,1.37191,1.37223,1.37191,1.372,55300000.0
2006-02-14 17:42:00,1.37197,1.37227,1.37163,1.3722,41600000.0
2006-02-14 17:43:00,1.37232,1.37243,1.37214,1.37231,40700000.0
2006-02-14 17:44:00,1.37233,1.37236,1.3718,1.3718,49500000.0
2006-02-14 17:45:00,1.37192,1.37219,1.37177,1.37177,41000000.0
2006-02-14 17:46:00,1.37187,1.37187,1.37158,1.37166,46000000.0
2006-02-14 17:47:00,1.37152,1.37175,1.37147,1.37147,36500000.0
2006-02-14 17:48:00,1.3715,1.3716,1.37115,1.37156,49800000.0
2006-02-14 17:49:00,1.37137,1.37137,1.37095,1.37125,19400000.0
2006-02-14 17:50:00,1.37119,1.37152,1.37099,1.37152,50000000.0
2006-02-14 17:51:00,1.37152,1.37166,1.37134,1.3714,28500000.0
2006-02-14 17:52:00,1.37146,1.3716,1.37134,1.37136,37800000.0
2006-02-14 17:53:00,1.37109,1.37139,1.37103,1.37133,34300000.0
2006-02-14 17:54:00,1.37114,1.3713,1.37066,1.37107,39800000.0
2006-02-14 17:55:00,1.37121,1.37148,1.37081,1.37148,52600001.0
2006-02-14 17:56:00,1.37115,1.37128,1.37108,1.37111,20400000.0
2006-02-14 17:57:00,1.3709,1.37127,1.3708,1.37127,31400000.0
2006-02-14 17:58:00,1.37133,1.3714,1.3711,1.3714,43800000.0
2006-02-14 17:59:00,1.37132,1.3714,1.3708,1.371,38800000.0
2006-02-14 18:00:00,1.37104,1.37146,1.37092,1.37128,31200000.0
2006-02-14 18:01:00,1.3713,1.37149,1.37083,1.37113,58200000.0
2006-02-14 18:02:00,1.37124,1.37135,1.37119,1.37121,60300000.0
2006-02-14 18:03:00,1.37106,1.37124,1.37092,1.37092,49200000.0
2006-02-14 18:04:00,1.37131,1.37147,1.37121,1.37121,56000001.0
2006-02-14 18:05:00,1.3714,1.37175,1.37127,1.37175,32000000.0
2006-02-14 18:06:00,1.37172,1.37223,1.37172,1.37211,63000000.0
2006-02-14 18:07:00,1.3723,1.3723,1.37203,1.3721,51000000.0
2006-02-14 18:08:00,1.37198,1.37222,1.37198,1.37208,58000000.0
2006-02-14 18:09:00,1.37195,1.37217,1.37195,1.37195,37100000.0
2006-02-14 18:10:00,1.3718,1.37183,1.37158,1.3717,18400000.0
2006-02-14 18:11:00,1.37178,1.37194,1.37161,1.37181,37400000.0
2006-02-14 18:12:00,1.37186,1.37198,1.3718,1.37183,39000000.0
2006-02-14 18:13:00,1.3719,1.37222,1.37182,1.37202,44600000.0
2006-02-14 18:14:00,1.37147,1.37236,1.37147,1.37236,21800000.0
2006-02-14 18:15:00,1.37223,1.37239,1.3721,1.37212,50600000.0
2006-02-14 18:16:00,1.37212,1.37214,1.37192,1.37195,40900000.0
2006-02-14 18:17:00,1.37196,1.37208,1.37172,1.37176,49800000.0
2006-02-14 18:18:00,1.37211,1.37255,1.37211,1.37246,31000000.0
2006-02-14 18:19:00,1.37258,1.37258,1.37238,1.37241,30200000.0
2006-02-14 18:20:00,1.3727,1.37308,1.37246,1.373,37400000.0
2006-02-14 18:21:00,1.37322,1.37322,1.37292,1.37297,35600000.0
2006-02-14 18:22:00,1.37306,1.37312,1.37289,1.37294,35200000.0
2006-02-14 18:23:00,1.37293,1.3732,1.37293,1.37311,27800000.0
2006-02-14 18:24:00,1.37357,1.37364,1.3732,1.3732,38000000.0
2006-02-14 18:25:00,1.37336,1.37361,1.37329,1.37336,32200000.0
2006-02-14 18:26:00,1.37336,1.3735,1.37336,1.37344,48900000.0
2006-02-14 18:27:00,1.37328,1.37346,1.37303,1.37346,42600000.0
2006-02-14 18:28:00,1.37338,1.37352,1.37321,1.37332,36300000.0
2006-02-14 18:29:00,1.37361,1.37408,1.37361,1.37399,40000000.0
2006-02-14 18:30:00,1.37416,1.37442,1.37416,1.37435,35000000.0
2006-02-14 18:31:00,1.37428,1.37443,1.37418,1.37437,33800000.0
2006-02-14 18:32:00,1.37464,1.37508,1.37464,1.37495,41000000.0
2006-02-14 18:33:00,1.37494,1.37503,1.37463,1.37478,40600000.0
2006-02-14 18:34:00,1.37485,1.37497,1.37475,1.37478,35800000.0
2006-02-14 18:35:00,1.37459,1.37468,1.37437,1.37468,28000000.0
2006-02-14 18:36:00,1.37454,1.37484,1.37454,1.37476,45400000.0
2006-02-14 18:37:00,1.37486,1.37487,1.37471,1.37487,43000000.0
2006-02-14 18:38:00,1.3748,1.37506,1.37469,1.375,47200000.0
2006-02-14 18:39:00,1.37486,1.37518,1.37475,1.3748,31000000.0
2006-02-14 18:40:00,1.37455,1.37466,1.37415,1.37416,36300000.0
2006-02-14 18:41:00,1.37435,1.37459,1.37433,1.37459,30200000.0
2006-02-14 18:42:00,1.37463,1.37477,1.37443,1.37451,55400001.0
2006-02-14 18:43:00,1.37433,1.37454,1.37422,1.37432,29600000.0
2006-02-14 18:44:00,1.37424,1.37429,1.3741,1.37413,28600000.0
2006-02-14 18:45:00,1.37413,1.37413,1.37374,1.37374,41200000.0
2006-02-14 18:46:00,1.37384,1.37384,1.37361,1.37361,27800000.0
2006-02-14 18:47:00,1.37376,1.37398,1.37376,1.37389,42900000.0
2006-02-14 18:48:00,1.37384,1.37405,1.37359,1.3736,47100000.0
2006-02-14 18:49:00,1.37347,1.37347,1.37324,1.37339,30400000.0
2006-02-14 18:50:00,1.37348,1.37355,1.37323,1.37349,35000000.0
2006-02-14 18:51:00,1.37353,1.37368,1.37346,1.37354,47900000.0
2006-02-14 18:52:00,1.37335,1.37361,1.37335,1.37341,41700000.0
2006-02-14 18:53:00,1.37347,1.37353,1.37323,1.37323,35200000.0
2006-02-14 18:54:00,1.37345,1.37347,1.37317,1.37345,44000000.0
2006-02-14 18:55:00,1.37316,1.37327,1.37307,1.37327,25600000.0
2006-02-14 18:56:00,1.37296,1.37343,1.37292,1.37292,43300000.0
2006-02-14 18:57:00,1.37327,1.37327,1.37304,1.37304,25800000.0
2006-02-14 18:58:00,1.373,1.37325,1.37295,1.37302,36800000.0
2006-02-14 18:59:00,1.3731,1.37312,1.37266,1.37302,40800000.0
2006-02-14 19:00:00,1.37313,1.37337,1.37301,1.37307,30800000.0
2006-02-14 19:01:00,1.37321,1.37329,1.37296,1.37312,48200000.0
2006-02-14 19:02:00,1.37321,1.37338,1.37321,1.37334,18600000.0
2006-02-14 19:03:00,1.37314,1.37332,1.37294,1.37326,49800001.0
2006-02-14 19:04:00,1.37302,1.37327,1.37287,1.37305,20800000.0
2006-02-14 19:05:00,1.37319,1.37351,1.37319,1.37337,29000000.0
2006-02-14 19:06:00,1.3736,1.37363,1.37351,1.37363,18400000.0
2006-02-14 19:07:00,1.37369,1.3742,1.37369,1.3742,29400000.0
2006-02-14 19:08:00,1.37387,1.37424,1.37384,1.37384,39900000.0
2006-02-14 19:09:00,1.37366,1.37369,1.37352,1.37365,46400000.0
2006-02-14 19:10:00,1.37378,1.37385,1.37316,1.37316,27600000.0
2006-02-14 19:11:00,1.37354,1.37374,1.37354,1.37364,47200000.0
2006-02-14 19:12:00,1.37333,1.37373,1.37333,1.37364,25700000.0
2006-02-14 19:13:00,1.37356,1.37373,1.37348,1.37373,45800000.0
2006-02-14 19:14:00,1.37364,1.37395,1.37356,1.37395,27400000.0
2006-02-14 19:15:00,1.37374,1.37374,1.37339,1.37373,46700000.0
2006-02-14 19:16:00,1.37343,1.37375,1.37342,1.37342,32600000.0
2006-02-14 19:17:00,1.37333,1.37339,1.3731,1.37325,42200000.0
2006-02-14 19:18:00,1.37328,1.37328,1.37286,1.37301,40000000.0
2006-02-14 19:19:00,1.37319,1.37322,1.3728,1.3732,47400000.0
2006-02-14 19:20:00,1.3731,1.37333,1.37297,1.37333,38200000.0
2006-02-14 19:21:00,1.37337,1.37365,1.37337,1.37345,35000000.0
2006-02-14 19:22:00,1.37356,1.37358,1.37338,1.37348,37400000.0
2006-02-14 19:23:00,1.37334,1.37393,1.37316,1.37393,44800000.0
2006-02-14 19:24:00,1.37389,1.37389,1.37354,1.37369,42800000.0
2006-02-14 19:25:00,1.37363,1.37363,1.37329,1.3734,48500000.0
2006-02-14 19:26:00,1.37325,1.37348,1.37303,1.37329,29800000.0
2006-02-14 19:27:00,1.37332,1.37352,1.37313,1.37352,35600000.0
2006-02-14 19:28:00,1.37339,1.37351,1.37313,1.37334,28000000.0
2006-02-14 19:29:00,1.37351,1.37366,1.37324,1.37357,33700000.0
2006-02-14 19:30:00,1.37355,1.37355,1.37337,1.37338,56000001.0
2006-02-14 19:31:00,1.37351,1.37356,1.37342,1.37351,35800000.0
2006-02-14 19:32:00,1.37342,1.37362,1.37336,1.37356,27600000.0
2006-02-14 19:33:00,1.3737,1.3739,1.37358,1.37376,32400000.0
2006-02-14 19:34:00,1.37409,1.37433,1.37407,1.37416,41200001.0
2006-02-14 19:35:00,1.37397,1.37404,1.37357,1.37394,34400000.0
2006-02-14 19:36:00,1.37381,1.37403,1.37377,1.37397,34200000.0
2006-02-14 19:37:00,1.37411,1.37417,1.37399,1.37399,43400000.0
2006-02-14 19:38:00,1.37394,1.37418,1.37393,1.37393,38800000.0
2006-02-14 19:39:00,1.37413,1.3742,1.37398,1.37418,40000000.0
2006-02-14 19:40:00,1.37414,1.37426,1.37397,1.37409,44800000.0
2006-02-14 19:41:00,1.37405,1.37422,1.37397,1.37417,47700000.0
2006-02-14 19:42:00,1.37393,1.37418,1.37379,1.37418,38800000.0
2006-02-14 19:43:00,1.37414,1.37414,1.37369,1.37407,38300000.0
2006-02-14 19:44:00,1.37407,1.37418,1.37404,1.37418,49600000.0
2006-02-14 19:45:00,1.37409,1.37421,1.37392,1.374,44600000.0
2006-02-14 19:46:00,1.374,1.37424,1.37367,1.37367,52600000.0
2006-02-14 19:47:00,1.37398,1.37398,1.37372,1.37382,46600000.0
2006-02-14 19:48:00,1.37363,1.37363,1.37301,1.37327,63600001.0
2006-02-14 19:49:00,1.37304,1.3731,1.37277,1.37277,28400000.0
2006-02-14 19:50:00,1.37295,1.37295,1.37252,1.37262,47200000.0
2006-02-14 19:51:00,1.37248,1.3729,1.37248,1.37277,58200000.0
2006-02-14 19:52:00,1.37264,1.37269,1.37241,1.37256,25800000.0
2006-02-14 19:53:00,1.3724,1.3724,1.37171,1.37193,42400000.0
2006-02-14 19:54:00,1.37182,1.37209,1.37182,1.37191,33200000.0
2006-02-14 19:55:00,1.37182,1.37205,1.37182,1.37201,21000000.0
2006-02-14 19:56:00,1.37196,1.37203,1.37175,1.3719,30000000.0
2006-02-14 19:57:00,1.37203,1.37216,1.37199,1.37216,45900000.0
2006-02-14 19:58:00,1.3721,1.37211,1.37189,1.37189,28400000.0
2006-02-14 19:59:00,1.37185,1.37185,1.37046,1.37046,39800000.0
2006-02-14 20:00:00,1.3703,1.37076,1.37027,1.37027,40700000.0
2006-02-14 20:01:00,1.37063,1.37063,1.36964,1.37,40400000.0
2006-02-14 20:02:00,1.37003,1.37014,1.3698,1.37002,37600000.0
2006-02-14 20:03:00,1.37021,1.37044,1.37002,1.37044,39200000.0
2006-02-14 20:04:00,1.37041,1.37062,1.37018,1.37032,40800000.0
2006-02-14 20:05:00,1.37027,1.37045,1.37027,1.3703,35800000.0
2006-02-14 20:06:00,1.37048,1.37056,1.37009,1.37012,25600000.0
2006-02-14 20:07:00,1.37,1.37014,1.36969,1.37001,39200001.0
2006-02-14 20:08:00,1.37011,1.37014,1.36981,1.3701,42600000.0
2006-02-14 20:09:00,1.37019,1.37034,1.37019,1.37032,33900000.0
2006-02-14 20:10:00,1.37012,1.37064,1.37012,1.37064,43800000.0
2006-02-14 20:11:00,1.3708,1.3708,1.3706,1.37068,26600000.0
2006-02-14 20:12:00,1.3707,1.37071,1.37027,1.37054,54600000.0
2006-02-14 20:13:00,1.37059,1.37059,1.37027,1.37043,57300001.0
2006-02-14 20:14:00,1.37034,1.37051,1.36978,1.37033,45400000.0
2006-02-14 20:15:00,1.37044,1.37047,1.37029,1.37047,33700000.0
2006-02-14 20:16:00,1.37034,1.37044,1.3701,1.3701,62900000.0
2006-02-14 20:17:00,1.37022,1.37091,1.37022,1.37091,44400000.0
2006-02-14 20:18:00,1.37102,1.37121,1.37091,1.37092,36400000.0
2006-02-14 20:19:00,1.37113,1.3714,1.37113,1.37135,29800000.0
2006-02-14 20:20:00,1.37135,1.37135,1.37103,1.37124,34100000.0
2006-02-14 20:21:00,1.37105,1.37118,1.37097,1.37118,31400000.0
2006-02-14 20:22:00,1.3714,1.37153,1.37128,1.37133,39600000.0
2006-02-14 20:23:00,1.37137,1.37137,1.37105,1.3713,39800000.0
2006-02-14 20:24:00,1.37161,1.37181,1.37136,1.37136,36800000.0
2006-02-14 20:25:00,1.37165,1.37165,1.37127,1.37129,44600000.0
2006-02-14 20:26:00,1.37151,1.37151,1.37104,1.37136,31800000.0
2006-02-14 20:27:00,1.37149,1.37158,1.37112,1.37138,36800000.0
2006-02-14 20:28:00,1.37148,1.37169,1.37148,1.37169,32500000.0
2006-02-14 20:29:00,1.37158,1.37158,1.37101,1.37123,43000000.0
2006-02-14 20:30:00,1.37117,1.37117,1.37102,1.37113,36400000.0
2006-02-14 20:31:00,1.37059,1.37059,1.37008,1.37032,29800000.0
2006-02-14 20:32:00,1.37008,1.37038,1.36992,1.3702,32300000.0
2006-02-14 20:33:00,1.37025,1.37025,1.36998,1.37019,40800000.0
2006-02-14 20:34:00,1.37016,1.37024,1.36998,1.37024,38800000.0
2006-02-14 20:35:00,1.37026,1.37079,1.37026,1.37051,29600000.0
2006-02-14 20:36:00,1.37057,1.37069,1.37041,1.37058,36800000.0
2006-02-14 20:37:00,1.37066,1.37073,1.37047,1.3707,40000000.0
2006-02-14 20:38:00,1.37101,1.37107,1.37082,1.37099,31500000.0
2006-02-14 20:39:00,1.37088,1.37103,1.37058,1.37085,43600000.0
2006-02-14 20:40:00,1.37096,1.37122,1.37079,1.37079,46000000.0
2006-02-14 20:41:00,1.37092,1.37103,1.37074,1.3709,40200000.0
2006-02-14 20:42:00,1.37079,1.37099,1.37051,1.37099,34200000.0
2006-02-14 20:43:00,1.37085,1.37099,1.37061,1.37061,40900000.0
2006-02-14 20:44:00,1.37084,1.37084,1.37015,1.37061,27000000.0
2006-02-14 20:45:00,1.37036,1.37094,1.37036,1.37075,44300000.0
2006-02-14 20:46:00,1.37089,1.37089,1.37067,1.37084,49200001.0
2006-02-14 20:47:00,1.37076,1.37076,1.37036,1.37055,66400000.0
2006-02-14 20:48:00,1.37046,1.37073,1.37046,1.37059,38600000.0
2006-02-14 20:49:00,1.3706,1.37093,1.3706,1.37093,23600000.0
2006-02-14 20:50:00,1.37089,1.37092,1.37076,1.37092,26400000.0
2006-02-14 20:51:00,1.37082,1.37101,1.37078,1.37087,40000000.0
2006-02-14 20:52:00,1.37075,1.37101,1.3707,1.37089,33400000.0
2006-02-14 20:53:00,1.37079,1.37114,1.37079,1.37114,49600000.0
2006-02-14 20:54:00,1.37096,1.37134,1.37096,1.37104,39800000.0
2006-02-14 20:55:00,1.37102,1.37124,1.37092,1.37118,30000000.0
2006-02-14 20:56:00,1.37103,1.37115,1.37101,1.37115,40200000.0
2006-02-14 20:57:00,1.37118,1.37131,1.37115,1.37115,42200001.0
2006-02-14 20:58:00,1.37131,1.37164,1.37131,1.37154,50800000.0
2006-02-14 20:59:00,1.37144,1.37165,1.37143,1.37159,41000000.0
2006-02-14 21:00:00,1.37142,1.37174,1.37133,1.37163,17000000.0
2006-02-14 21:01:00,1.37164,1.37182,1.37124,1.37124,43300001.0
2006-02-14 21:02:00,1.3717,1.37207,1.37152,1.37207,38400000.0
2006-02-14 21:03:00,1.372,1.372,1.3718,1.37188,25800000.0
2006-02-14 21:04:00,1.3721,1.37222,1.37209,1.37222,19400000.0
2006-02-14 21:05:00,1.37183,1.37216,1.37183,1.37196,65600001.0
2006-02-14 21:06:00,1.37203,1.37208,1.37181,1.37208,38300000.0
2006-02-14 21:07:00,1.37206,1.37206,1.37185,1.37185,38300000.0
2006-02-14 21:08:00,1.37172,1.3718,1.37158,1.3718,36300000.0
2006-02-14 21:09:00,1.37186,1.37188,1.37161,1.37183,32400000.0
2006-02-14 21:10:00,1.37181,1.37197,1.37169,1.37176,77100000.0
2006-02-14 21:11:00,1.37177,1.37203,1.37152,1.37168,47900000.0
2006-02-14 21:12:00,1.37177,1.37198,1.37166,1.37166,74800002.0
2006-02-14 21:13:00,1.37159,1.37177,1.37155,1.3716,49600000.0
2006-02-14 21:14:00,1.37158,1.37182,1.37156,1.37156,38000000.0
2006-02-14 21:15:00,1.37145,1.37165,1.37145,1.37165,50500000.0
2006-02-14 21:16:00,1.37129,1.37175,1.37129,1.3717,49100000.0
2006-02-14 21:17:00,1.37164,1.37187,1.37142,1.37142,46800000.0
2006-02-14 21:18:00,1.37179,1.37179,1.37097,1.37147,44400000.0
2006-02-14 21:19:00,1.37157,1.37159,1.37139,1.37146,18000000.0
2006-02-14 21:20:00,1.37154,1.37193,1.37152,1.37181,48100000.0
2006-02-14 21:21:00,1.37176,1.37192,1.37168,1.37179,27200000.0
2006-02-14 21:22:00,1.3714,1.37193,1.3714,1.37174,43000000.0
2006-02-14 21:23:00,1.3716,1.37166,1.3712,1.3712,48800000.0
2006-02-14 21:24:00,1.37152,1.37179,1.37135,1.37155,49200000.0
2006-02-14 21:25:00,1.37192,1.37227,1.37183,1.37183,53300000.0
2006-02-14 21:26:00,1.37215,1.37221,1.37196,1.37196,36400000.0
2006-02-14 21:27:00,1.37203,1.37213,1.37188,1.37188,30600000.0
2006-02-14 21:28:00,1.37183,1.37204,1.37183,1.37197,30200000.0
2006-02-14 21:29:00,1.37209,1.37221,1.37197,1.37217,33600000.0
2006-02-14 21:30:00,1.37227,1.37231,1.37209,1.3722,28000000.0
2006-02-14 21:31:00,1.37225,1.37229,1.37209,1.37224,39000000.0
2006-02-14 21:32:00,1.37226,1.37226,1.37205,1.37213,22000000.0
2006-02-14 21:33:00,1.37225,1.37234,1.37205,1.37217,51200000.0
2006-02-14 21:34:00,1.37216,1.37219,1.3721,1.37218,27600000.0
2006-02-14 21:35:00,1.37213,1.37226,1.37183,1.37226,44400001.0
2006-02-14 21:36:00,1.37238,1.37247,1.37195,1.37247,34600000.0
2006-02-14 21:37:00,1.37256,1.37284,1.37254,1.37284,22400000.0
2006-02-14 21:38:00,1.37302,1.37302,1.37279,1.37285,40800001.0
2006-02-14 21:39:00,1.37264,1.3736,1.37264,1.3736,35200000.0
2006-02-14 21:40:00,1.37339,1.37349,1.37337,1.37342,39900000.0
2006-02-14 21:41:00,1.37312,1.37343,1.37312,1.37316,32400000.0
2006-02-14 21:42:00,1.37305,1.37305,1.37272,1.37272,30200000.0
2006-02-14 21:43:00,1.37311,1.37311,1.37282,1.37307,25800000.0
2006-02-14 21:44:00,1.37306,1.37329,1.373,1.37314,29400000.0
2006-02-14 21:45:00,1.37337,1.37344,1.37317,1.37317,37000000.0
2006-02-14 21:46:00,1.37324,1.37329,1.37295,1.37307,48000000.0
2006-02-14 21:47:00,1.37298,1.37323,1.37298,1.37311,51700001.0
2006-02-14 21:48:00,1.37329,1.37329,1.3729,1.37306,53400001.0
2006-02-14 21:49:00,1.37313,1.37313,1.37299,1.37313,34600000.0
2006-02-14 21:50:00,1.37326,1.3733,1.37295,1.37295,48100000.0
2006-02-14 21:51:00,1.37289,1.37315,1.37286,1.37302,44800000.0
2006-02-14 21:52:00,1.37297,1.37312,1.37283,1.373,32500000.0
2006-02-14 21:53:00,1.37298,1.37298,1.3726,1.3726,27800000.0
2006-02-14 21:54:00,1.37263,1.37295,1.3726,1.37285,45400000.0
2006-02-14 21:55:00,1.37286,1.37306,1.37276,1.37299,38200000.0
2006-02-14 21:56:00,1.37284,1.373,1.37277,1.37297,36700000.0
2006-02-14 21:57:00,1.37305,1.37305,1.37248,1.37274,39000000.0
2006-02-14 21:58:00,1.3728,1.37297,1.37278,1.37281,25000000.0
2006-02-14 21:59:00,1.37294,1.37304,1.37256,1.3729,62800001.0
2006-02-14 22:00:00,1.37306,1.37318,1.37274,1.37274,48400000.0
2006-02-14 22:01:00,1.37251,1.37291,1.37251,1.37278,37800000.0
2006-02-14 22:02:00,1.37281,1.37281,1.37257,1.37261,21800000.0
2006-02-14 22:03:00,1.37284,1.37291,1.37266,1.37291,32800000.0
2006-02-14 22:04:00,1.37288,1.37293,1.37266,1.37278,36600000.0
2006-02-14 22:05:00,1.37288,1.37288,1.37265,1.37281,42800000.0
2006-02-14 22:06:00,1.37288,1.37302,1.37254,1.37281,33800000.0
2006-02-14 22:07:00,1.37282,1.37317,1.37282,1.37284,30800000.0
2006-02-14 22:08:00,1.37253,1.37297,1.37253,1.37297,56600000.0
2006-02-14 22:09:00,1.37293,1.37294,1.37266,1.37269,28200000.0
2006-02-14 22:10:00,1.37271,1.37286,1.37259,1.37271,49500000.0
2006-02-14 22:11:00,1.37256,1.37269,1.37243,1.37247,25600000.0
2006-02-14 22:12:00,1.37254,1.37266,1.37226,1.37226,55600000.0
2006-02-14 22:13:00,1.37231,1.37241,1.37231,1.37236,23200000.0
2006-02-14 22:14:00,1.37229,1.37269,1.37229,1.37236,55600001.0
2006-02-14 22:15:00,1.3725,1.37264,1.37231,1.37238,54000000.0
2006-02-14 22:16:00,1.37212,1.37237,1.37212,1.37214,23000000.0
2006-02-14 22:17:00,1.37245,1.37247,1.37221,1.37236,25000000.0
2006-02-14 22:18:00,1.37248,1.37248,1.37215,1.37228,32000000.0
2006-02-14 22:19:00,1.37228,1.37247,1.37228,1.37231,22200000.0
2006-02-14 22:20:00,1.37244,1.37261,1.37234,1.37261,51000000.0
2006-02-14 22:21:00,1.37247,1.37265,1.37217,1.37249,47600000.0
2006-02-14 22:22:00,1.37259,1.37275,1.37243,1.37267,49400000.0
2006-02-14 22:23:00,1.37296,1.37307,1.37296,1.37297,40100000.0
2006-02-14 22:24:00,1.37305,1.37309,1.37282,1.37309,45300000.0
2006-02-14 22:25:00,1.37303,1.37316,1.37295,1.37316,22800000.0
2006-02-14 22:26:00,1.37297,1.37324,1.37297,1.37324,33600000.0
2006-02-14 22:27:00,1.37316,1.3732,1.3728,1.37305,44600000.0
2006-02-14 22:28:00,1.37291,1.37315,1.37291,1.37311,52600000.0
2006-02-14 22:29:00,1.37315,1.37319,1.37297,1.37313,59400002.0
2006-02-14 22:30:00,1.3731,1.3731,1.37293,1.37297,36600000.0
2006-02-14 22:31:00,1.37311,1.37319,1.37252,1.37308,30400000.0
2006-02-14 22:32:00,1.37305,1.37319,1.37297,1.3731,53800000.0
2006-02-14 22:33:00,1.37302,1.37317,1.37302,1.37312,46600000.0
2006-02-14 22:34:00,1.37309,1.37319,1.37284,1.37298,54000000.0
2006-02-14 22:35:00,1.37317,1.37321,1.37301,1.3731,48200000.0
2006-02-14 22:36:00,1.37321,1.37321,1.37254,1.37254,27200000.0
2006-02-14 22:37:00,1.37322,1.37327,1.37311,1.37321,71600000.0
2006-02-14 22:38:00,1.37312,1.37331,1.37312,1.37329,38600000.0
2006-02-14 22:39:00,1.37333,1.37348,1.37323,1.37335,25900000.0
2006-02-14 22:40:00,1.3732,1.3732,1.37281,1.37281,63600000.0
2006-02-14 22:41:00,1.37323,1.37323,1.37288,1.37288,33600000.0
2006-02-14 22:42:00,1.37339,1.37357,1.37331,1.37349,26500000.0
2006-02-14 22:43:00,1.37361,1.37413,1.37361,1.37413,43300000.0
2006-02-14 22:44:00,1.37398,1.37404,1.37377,1.37398,27000000.0
2006-02-14 22:45:00,1.37396,1.3741,1.37379,1.3741,21000000.0
2006-02-14 22:46:00,1.37409,1.37417,1.37397,1.37397,31000000.0
2006-02-14 22:47:00,1.37406,1.37415,1.37396,1.37403,36200000.0
2006-02-14 22:48:00,1.37386,1.37423,1.37386,1.3741,34200000.0
2006-02-14 22:49:00,1.37414,1.37434,1.37389,1.37419,35400000.0
2006-02-14 22:50:00,1.37425,1.37437,1.37413,1.37413,25600000.0
2006-02-14 22:51:00,1.37421,1.37434,1.37412,1.37432,32800000.0
2006-02-14 22:52:00,1.37421,1.37421,1.37383,1.37383,45200000.0
2006-02-14 22:53:00,1.37399,1.3742,1.3737,1.3742,40800000.0
2006-02-14 22:54:00,1.37411,1.37411,1.37378,1.37384,33000000.0
2006-02-14 22:55:00,1.37408,1.37415,1.37394,1.37402,31700000.0
2006-02-14 22:56:00,1.37414,1.37421,1.37405,1.37421,34200000.0
2006-02-14 22:57:00,1.37417,1.37441,1.37398,1.37398,47400000.0
2006-02-14 22:58:00,1.37427,1.37444,1.37427,1.3743,30400000.0
2006-02-14 22:59:00,1.3746,1.37466,1.37442,1.37466,37800000.0
2006-02-14 23:00:00,1.37453,1.37453,1.3742,1.3742,25800000.0
2006-02-14 23:01:00,1.3745,1.37467,1.37434,1.37463,41400000.0
2006-02-14 23:02:00,1.3745,1.3747,1.3745,1.37461,30200000.0
2006-02-14 23:03:00,1.3746,1.3746,1.37431,1.37431,56800000.0
2006-02-14 23:04:00,1.3744,1.37452,1.37422,1.37452,35200000.0
2006-02-14 23:05:00,1.37443,1.37453,1.37438,1.37453,36400000.0
2006-02-14 23:06:00,1.3744,1.3744,1.37382,1.37427,44600000.0
2006-02-14 23:07:00,1.37416,1.37438,1.37416,1.37426,29400000.0
2006-02-14 23:08:00,1.37426,1.37443,1.37417,1.37423,32400000.0
2006-02-14 23:09:00,1.37424,1.37444,1.37409,1.3742,28800000.0
2006-02-14 23:10:00,1.37414,1.37468,1.37414,1.37432,48000000.0
2006-02-14 23:11:00,1.3744,1.37446,1.37421,1.37421,56900000.0
2006-02-14 23:12:00,1.37436,1.37443,1.37424,1.37437,28900000.0
2006-02-14 23:13:00,1.37372,1.37482,1.37372,1.37435,30400000.0
2006-02-14 23:14:00,1.3745,1.37463,1.37444,1.37463,29300000.0
2006-02-14 23:15:00,1.37478,1.37489,1.37422,1.37468,58000000.0
2006-02-14 23:16:00,1.3747,1.37478,1.3745,1.3745,30400000.0
2006-02-14 23:17:00,1.37456,1.37479,1.37456,1.37466,54200000.0
2006-02-14 23:18:00,1.37489,1.37492,1.37455,1.37475,37800000.0
2006-02-14 23:19:00,1.37476,1.37494,1.37463,1.37473,49800000.0
2006-02-14 23:20:00,1.37481,1.37483,1.37438,1.37465,37200000.0
2006-02-14 23:21:00,1.37482,1.37503,1.37477,1.37484,40400000.0
2006-02-14 23:22:00,1.37474,1.37488,1.37448,1.37488,37000000.0
2006-02-14 23:23:00,1.37475,1.37491,1.37473,1.37482,44800000.0
2006-02-14 23:24:00,1.37477,1.37499,1.37466,1.37466,37300000.0
2006-02-14 23:25:00,1.37476,1.37502,1.37476,1.37478,40800000.0
2006-02-14 23:26:00,1.37494,1.37514,1.37475,1.37511,24400000.0
2006-02-14 23:27:00,1.3749,1.375,1.37479,1.37479,54400000.0
2006-02-14 23:28:00,1.37468,1.37477,1.37445,1.37445,49800000.0
2006-02-14 23:29:00,1.37458,1.37484,1.37446,1.37471,44300000.0
2006-02-14 23:30:00,1.37461,1.37476,1.37455,1.37476,24800000.0
2006-02-14 23:31:00,1.37484,1.3749,1.37443,1.3749,30400000.0
2006-02-14 23:32:00,1.37464,1.37491,1.3746,1.3747,52700000.0
2006-02-14 23:33:00,1.37455,1.37472,1.37455,1.3747,40800000.0
2006-02-14 23:34:00,1.3747,1.37478,1.37446,1.37454,48900000.0
2006-02-14 23:35:00,1.37473,1.37473,1.37453,1.37458,34200000.0
2006-02-14 23:36:00,1.37479,1.3748,1.37473,1.37473,37400001.0
2006-02-14 23:37:00,1.37482,1.37482,1.37465,1.37465,23400000.0
2006-02-14 23:38:00,1.37451,1.37453,1.37417,1.37428,36200000.0
2006-02-14 23:39:00,1.3741,1.37451,1.3741,1.37451,49200001.0
2006-02-14 23:40:00,1.37469,1.37469,1.37408,1.37408,38200000.0
2006-02-14 23:41:00,1.37431,1.37479,1.37415,1.37415,38600000.0
2006-02-14 23:42:00,1.37451,1.37451,1.37426,1.37445,23000000.0
2006-02-14 23:43:00,1.37449,1.37454,1.37402,1.37444,29200000.0
2006-02-14 23:44:00,1.37456,1.37456,1.37436,1.37447,44800000.0
2006-02-14 23:45:00,1.37436,1.37459,1.37416,1.37439,40700000.0
2006-02-14 23:46:00,1.37451,1.37451,1.37428,1.37438,60100001.0
2006-02-14 23:47:00,1.37444,1.37449,1.37424,1.37433,67300000.0
2006-02-14 23:48:00,1.37431,1.37431,1.37406,1.37426,39800000.0
2006-02-14 23:49:00,1.37444,1.37457,1.37417,1.37427,45900000.0
2006-02-14 23:50:00,1.3742,1.37424,1.37387,1.374,34800000.0
2006-02-14 23:51:00,1.37378,1.37407,1.37378,1.37407,43200000.0
2006-02-14 23:52:00,1.37405,1.37412,1.3737,1.37412,21000000.0
2006-02-14 23:53:00,1.37435,1.37435,1.37385,1.37385,42600000.0
2006-02-14 23:54:00,1.374,1.37441,1.37335,1.37335,25100000.0
2006-02-14 23:55:00,1.37379,1.37392,1.37378,1.37392,43800000.0
2006-02-14 23:56:00,1.37403,1.37417,1.37389,1.37396,34000000.0
2006-02-14 23:57:00,1.37391,1.37401,1.37387,1.37396,34600000.0
2006-02-14 23:58:00,1.37376,1.37377,1.37343,1.37346,33800000.0
2006-02-14 23:59:00,1.37337,1.37347,1.37317,1.37322,53000000.0
2006-02-15 00:00:00,1.37337,1.37352,1.37325,1.37337,34000000.0
2006-02-15 00:01:00,1.3735,1.3735,1.3735,1.3735,28400000.0
2006-02-15 00:02:00,1.3734,1.3734,1.3734,1.3734,28400000.0
2006-02-15 00:03:00,1.3737,1.3737,1.3734,1.3734,28400000.0
2006-02-15 00:04:00,1.3735,1.3738,1.3735,1.3738,28400000.0
2006-02-15 00:05:00,1.3739,1.374,1.3739,1.374,28400000.0
2006-02-15 00:06:00,1.3741,1.3741,1.3739,1.374,28400000.0
2006-02-15 00:07:00,1.3739,1.374,1.3739,1.374,28400000.0
2006-02-15 00:08:00,1.3739,1.3743,1.3739,1.3743,28400000.0
2006-02-15 00:09:00,1.374,1.3742,1.374,1.3741,28400000.0
2006-02-15 00:10:00,1.3742,1.3745,1.3741,1.3743,28400000.0
2006-02-15 00:11:00,1.3742,1.3745,1.3742,1.3745,28400000.0
2006-02-15 00:12:00,1.3743,1.3745,1.3742,1.3743,28400000.0
2006-02-15 00:14:00,1.3745,1.3745,1.3741,1.3745,28400000.0
2006-02-15 00:15:00,1.3747,1.3749,1.3745,1.3747,28400000.0
2006-02-15 00:16:00,1.3745,1.3749,1.3745,1.3749,28400000.0
2006-02-15 00:17:00,1.3747,1.3747,1.3747,1.3747,28400000.0
2006-02-15 00:18:00,1.3745,1.3751,1.3745,1.3749,28400000.0
2006-02-15 00:19:00,1.37338,1.37365,1.37337,1.37365,28400000.0
2006-02-15 00:20:00,1.37367,1.37367,1.37291,1.37291,52400000.0
2006-02-15 00:21:00,1.3732,1.37328,1.37308,1.37321,37400000.0
2006-02-15 00:22:00,1.3731,1.37327,1.37307,1.37321,28600000.0
2006-02-15 00:23:00,1.37307,1.37319,1.37262,1.37302,48400000.0
2006-02-15 00:24:00,1.37314,1.37314,1.37283,1.37301,36200000.0
2006-02-15 00:25:00,1.37287,1.37308,1.37278,1.3729,28600000.0
2006-02-15 00:26:00,1.37292,1.373,1.37279,1.37298,30200000.0
2006-02-15 00:27:00,1.37309,1.37309,1.37286,1.37291,27800000.0
2006-02-15 00:28:00,1.37303,1.37315,1.37294,1.37307,79400000.0
2006-02-15 00:29:00,1.37308,1.37321,1.37293,1.373,45600000.0
2006-02-15 00:30:00,1.37276,1.37319,1.37276,1.37312,65500001.0
2006-02-15 00:31:00,1.37296,1.37304,1.37288,1.37304,38900000.0
2006-02-15 00:32:00,1.37295,1.37315,1.37288,1.37296,38200000.0
2006-02-15 00:33:00,1.37327,1.37327,1.37297,1.37317,30600000.0
2006-02-15 00:34:00,1.37306,1.37325,1.37294,1.37296,64400000.0
2006-02-15 00:35:00,1.3733,1.37333,1.37314,1.37333,28800000.0
2006-02-15 00:36:00,1.37331,1.37334,1.3732,1.37333,31500000.0
2006-02-15 00:37:00,1.37342,1.37342,1.37317,1.37317,35200000.0
2006-02-15 00:38:00,1.37348,1.37348,1.37308,1.37314,19200000.0
2006-02-15 00:39:00,1.37334,1.37345,1.37313,1.37337,46800000.0
2006-02-15 00:40:00,1.37334,1.37334,1.37311,1.37325,33200000.0
2006-02-15 00:41:00,1.37328,1.37336,1.37305,1.37327,25600000.0
2006-02-15 00:42:00,1.37317,1.37332,1.3731,1.37324,38800000.0
2006-02-15 00:43:00,1.37303,1.37331,1.37279,1.37331,26600000.0
2006-02-15 00:44:00,1.37334,1.37339,1.37324,1.37336,38200001.0
2006-02-15 00:45:00,1.37332,1.37332,1.373,1.37305,37400000.0
2006-02-15 00:46:00,1.37303,1.37303,1.37272,1.37277,42500000.0
2006-02-15 00:47:00,1.37264,1.37271,1.37251,1.37261,31400000.0
2006-02-15 00:48:00,1.37233,1.37274,1.37233,1.37265,35000000.0
2006-02-15 00:49:00,1.37283,1.37289,1.37256,1.37276,53100000.0
2006-02-15 00:50:00,1.37275,1.37293,1.37266,1.37283,23200000.0
2006-02-15 00:51:00,1.37278,1.37288,1.37266,1.37283,39400000.0
2006-02-15 00:52:00,1.37268,1.37283,1.37263,1.37283,21800000.0
2006-02-15 00:53:00,1.3726,1.37283,1.37258,1.37283,53400000.0
2006-02-15 00:54:00,1.37247,1.37287,1.37247,1.37277,40200000.0
2006-02-15 00:55:00,1.37273,1.37281,1.37241,1.37281,39000000.0
2006-02-15 00:56:00,1.37278,1.37283,1.37263,1.37268,51800001.0
2006-02-15 00:57:00,1.37271,1.37271,1.37245,1.37245,33000000.0
2006-02-15 00:58:00,1.37278,1.37304,1.37269,1.37304,28000000.0
2006-02-15 00:59:00,1.37321,1.37321,1.37289,1.37289,55200001.0
2006-02-15 01:00:00,1.37281,1.37291,1.37271,1.37276,38800000.0
2006-02-15 01:01:00,1.37282,1.37314,1.3728,1.373,43100000.0
2006-02-15 01:02:00,1.37315,1.37315,1.37273,1.37273,44600000.0
2006-02-15 01:03:00,1.37328,1.3734,1.3731,1.37326,40300000.0
2006-02-15 01:04:00,1.37328,1.37339,1.37328,1.37332,22000000.0
2006-02-15 01:05:00,1.37343,1.37362,1.37338,1.37354,38600000.0
2006-02-15 01:06:00,1.37388,1.37401,1.37374,1.37392,69800001.0
2006-02-15 01:07:00,1.37387,1.37391,1.37361,1.37377,31000000.0
2006-02-15 01:08:00,1.37386,1.37388,1.37348,1.37348,31600000.0
2006-02-15 01:09:00,1.37393,1.37402,1.37382,1.37392,24800000.0
2006-02-15 01:10:00,1.37392,1.37399,1.37357,1.37393,33800000.0
2006-02-15 01:11:00,1.37398,1.37427,1.37398,1.37427,23200000.0
2006-02-15 01:12:00,1.37415,1.37431,1.37386,1.37415,20600000.0
2006-02-15 01:13:00,1.3743,1.37433,1.37403,1.37433,48800001.0
2006-02-15 01:14:00,1.37415,1.37433,1.37384,1.37408,35400000.0
2006-02-15 01:15:00,1.37441,1.37464,1.37426,1.37454,42300000.0
2006-02-15 01:16:00,1.37446,1.37475,1.37431,1.37469,68700000.0
2006-02-15 01:17:00,1.37481,1.37481,1.37453,1.37461,31000000.0
2006-02-15 01:18:00,1.37459,1.37465,1.37427,1.37465,26900000.0
2006-02-15 01:19:00,1.37483,1.375,1.37472,1.37472,34800000.0
2006-02-15 01:20:00,1.37461,1.37461,1.37394,1.3743,30800000.0
2006-02-15 01:21:00,1.37398,1.37438,1.37398,1.37416,35000000.0
2006-02-15 01:22:00,1.37442,1.37462,1.37429,1.37453,33600000.0
2006-02-15 01:23:00,1.37448,1.37468,1.37432,1.37432,32200000.0
2006-02-15 01:24:00,1.37469,1.37481,1.37461,1.37481,19400000.0
2006-02-15 01:25:00,1.37475,1.37488,1.37448,1.37475,31200000.0
2006-02-15 01:26:00,1.37468,1.37492,1.37468,1.3748,22200000.0
2006-02-15 01:27:00,1.37468,1.37472,1.37436,1.37456,39600000.0
2006-02-15 01:28:00,1.37449,1.37462,1.3742,1.37455,39800000.0
2006-02-15 01:29:00,1.3746,1.3746,1.37438,1.37441,24600000.0
2006-02-15 01:30:00,1.37455,1.37462,1.37415,1.37451,58500000.0
2006-02-15 01:31:00,1.37441,1.37471,1.37441,1.3747,32200000.0
2006-02-15 01:32:00,1.37459,1.37459,1.37434,1.3745,40800000.0
2006-02-15 01:33:00,1.37395,1.3741,1.37391,1.3741,27400000.0
2006-02-15 01:34:00,1.37404,1.37425,1.37369,1.3742,42400000.0
2006-02-15 01:35:00,1.37424,1.37436,1.37398,1.37398,47900000.0
2006-02-15 01:36:00,1.37405,1.37437,1.37405,1.37431,30400000.0
2006-02-15 01:37:00,1.37433,1.37433,1.37395,1.37405,31800000.0
2006-02-15 01:38:00,1.37392,1.37455,1.37392,1.37455,33100000.0
2006-02-15 01:39:00,1.37448,1.37465,1.37423,1.37456,42000000.0
2006-02-15 01:40:00,1.37438,1.37451,1.37427,1.37449,32600000.0
2006-02-15 01:41:00,1.37445,1.37476,1.3744,1.37472,40400000.0
2006-02-15 01:42:00,1.37479,1.37479,1.37452,1.37466,42200000.0
2006-02-15 01:43:00,1.37461,1.37468,1.37412,1.37456,34400000.0
2006-02-15 01:44:00,1.37446,1.37491,1.37421,1.37491,28400000.0
2006-02-15 01:45:00,1.37499,1.37501,1.37479,1.37499,44400000.0
2006-02-15 01:46:00,1.37502,1.37518,1.37478,1.3749,22200000.0
2006-02-15 01:47:00,1.3748,1.3748,1.37449,1.37452,44900000.0
2006-02-15 01:48:00,1.37459,1.37461,1.37419,1.37419,41200000.0
2006-02-15 01:49:00,1.37456,1.37469,1.37406,1.37451,19000000.0
2006-02-15 01:50:00,1.37448,1.37461,1.37413,1.37461,43700000.0
2006-02-15 01:51:00,1.37456,1.37456,1.37441,1.37443,28000000.0
2006-02-15 01:52:00,1.37469,1.37482,1.37456,1.37456,39600000.0
2006-02-15 01:53:00,1.37467,1.37467,1.37452,1.37453,37200000.0
2006-02-15 01:54:00,1.37439,1.37454,1.37436,1.37444,53800001.0
2006-02-15 01:55:00,1.37436,1.37449,1.37419,1.37419,44400001.0
2006-02-15 01:56:00,1.3742,1.37434,1.37405,1.37412,45800000.0
2006-02-15 01:57:00,1.37429,1.37447,1.3742,1.37443,33700000.0
2006-02-15 01:58:00,1.37443,1.37443,1.37404,1.37411,23000000.0
2006-02-15 01:59:00,1.37437,1.37458,1.37437,1.37458,50000000.0
2006-02-15 02:00:00,1.37429,1.37462,1.37429,1.37434,36400000.0
2006-02-15 02:01:00,1.37424,1.37427,1.37417,1.37423,70200001.0
2006-02-15 02:02:00,1.37418,1.37463,1.37418,1.37451,95500000.0
2006-02-15 02:03:00,1.37464,1.37485,1.37459,1.37468,67300000.0
2006-02-15 02:04:00,1.37459,1.37465,1.37438,1.37438,71700000.0
2006-02-15 02:05:00,1.37439,1.37443,1.37435,1.37437,81200001.0
2006-02-15 02:06:00,1.37452,1.37471,1.37428,1.37471,71800000.0
2006-02-15 02:07:00,1.37469,1.37469,1.37395,1.37453,205500000.0
2006-02-15 02:08:00,1.37463,1.37474,1.37458,1.37472,53400000.0
2006-02-15 02:09:00,1.37466,1.37479,1.37436,1.37469,214200002.0
2006-02-15 02:10:00,1.3744,1.37475,1.37436,1.37443,141500002.0
2006-02-15 02:11:00,1.37444,1.37451,1.37441,1.37451,38300000.0
2006-02-15 02:12:00,1.37453,1.37461,1.37451,1.37461,52800000.0
2006-02-15 02:13:00,1.37457,1.37462,1.37455,1.37455,34200000.0
2006-02-15 02:14:00,1.37451,1.37451,1.37417,1.37444,199200000.0
2006-02-15 02:15:00,1.37427,1.37434,1.37404,1.37413,215600000.0
2006-02-15 02:16:00,1.37452,1.37478,1.37449,1.37465,42200000.0
2006-02-15 02:17:00,1.37442,1.37475,1.37419,1.37441,217500000.0
2006-02-15 02:18:00,1.37458,1.37482,1.37413,1.37454,34500000.0
2006-02-15 02:19:00,1.37461,1.37461,1.37428,1.37442,65800001.0
2006-02-15 02:20:00,1.37446,1.37468,1.37439,1.37466,37200000.0
2006-02-15 02:21:00,1.37448,1.37471,1.37441,1.37471,41000000.0
2006-02-15 02:22:00,1.37432,1.37444,1.37432,1.37444,26000000.0
2006-02-15 02:23:00,1.37478,1.37506,1.37478,1.37484,39600000.0
2006-02-15 02:24:00,1.37472,1.3749,1.37465,1.37488,35100000.0
2006-02-15 02:25:00,1.3748,1.37506,1.37477,1.37488,110300000.0
2006-02-15 02:26:00,1.37476,1.3752,1.37466,1.37513,83800000.0
2006-02-15 02:27:00,1.375,1.37511,1.37492,1.375,50800000.0
2006-02-15 02:28:00,1.37497,1.37512,1.37492,1.37501,41600000.0
2006-02-15 02:29:00,1.37527,1.37531,1.37505,1.3753,36500000.0
2006-02-15 02:30:00,1.37545,1.37545,1.37516,1.37536,44600000.0
2006-02-15 02:31:00,1.37529,1.37539,1.37519,1.37522,49400000.0
2006-02-15 02:32:00,1.37545,1.37559,1.37532,1.37549,34900000.0
2006-02-15 02:33:00,1.37517,1.37518,1.37502,1.37508,221500000.0
2006-02-15 02:34:00,1.37545,1.37552,1.37531,1.37543,38300000.0
2006-02-15 02:35:00,1.37534,1.37534,1.37469,1.37474,93000000.0
2006-02-15 02:36:00,1.37499,1.37517,1.37497,1.37517,37400000.0
2006-02-15 02:37:00,1.37491,1.37498,1.37488,1.37488,73600000.0
2006-02-15 02:38:00,1.37498,1.37501,1.37488,1.37495,61200000.0
2006-02-15 02:39:00,1.37501,1.37501,1.37488,1.37496,29200000.0
2006-02-15 02:40:00,1.37503,1.37515,1.37498,1.37503,57000001.0
2006-02-15 02:41:00,1.37491,1.37511,1.37478,1.37478,46600001.0
2006-02-15 02:42:00,1.37485,1.37485,1.37471,1.37471,25600000.0
2006-02-15 02:43:00,1.37465,1.37475,1.37452,1.37475,33100000.0
2006-02-15 02:44:00,1.37459,1.37469,1.37447,1.37466,37200000.0
2006-02-15 02:45:00,1.37411,1.37431,1.37405,1.37431,47800001.0
2006-02-15 02:46:00,1.37433,1.37456,1.37426,1.3744,130300000.0
2006-02-15 02:47:00,1.37486,1.37504,1.37442,1.37479,272700000.0
2006-02-15 02:48:00,1.37481,1.37485,1.37457,1.37473,103600001.0
2006-02-15 02:49:00,1.37458,1.37481,1.37434,1.37441,77300000.0
2006-02-15 02:50:00,1.37464,1.37481,1.37436,1.37481,115400000.0
2006-02-15 02:51:00,1.37426,1.37438,1.37407,1.3742,65300000.0
2006-02-15 02:52:00,1.37429,1.37429,1.37411,1.37415,15000000.0
2006-02-15 02:53:00,1.37422,1.37425,1.3739,1.37405,34100000.0
2006-02-15 02:54:00,1.37412,1.37447,1.37412,1.37429,48600001.0
2006-02-15 02:55:00,1.37436,1.37485,1.37425,1.37451,32800000.0
2006-02-15 02:56:00,1.37428,1.37429,1.3742,1.37425,71700000.0
2006-02-15 02:57:00,1.37426,1.37426,1.37415,1.37425,38400000.0
2006-02-15 02:58:00,1.37422,1.37424,1.37412,1.3742,61200000.0
2006-02-15 02:59:00,1.37422,1.37433,1.37413,1.37413,56600000.0
2006-02-15 03:00:00,1.37425,1.3744,1.37419,1.37431,126100001.0
2006-02-15 03:01:00,1.37428,1.3743,1.3742,1.37425,45600000.0
2006-02-15 03:02:00,1.37422,1.37422,1.37401,1.37418,61900001.0
2006-02-15 03:03:00,1.37429,1.37429,1.3741,1.37418,78800001.0
2006-02-15 03:04:00,1.37416,1.37451,1.37393,1.3741,52600000.0
2006-02-15 03:05:00,1.37399,1.37406,1.37388,1.37402,43600000.0
2006-02-15 03:06:00,1.37396,1.37396,1.37373,1.37379,47200000.0
2006-02-15 03:07:00,1.3738,1.37415,1.37362,1.37415,95900000.0
2006-02-15 03:08:00,1.37435,1.37442,1.37401,1.37401,82400001.0
2006-02-15 03:09:00,1.37431,1.37463,1.3741,1.37451,48100000.0
2006-02-15 03:10:00,1.37396,1.37443,1.37396,1.37443,32800000.0
2006-02-15 03:11:00,1.37409,1.37412,1.37405,1.37406,55300000.0
2006-02-15 03:12:00,1.37419,1.37443,1.37394,1.3742,43400000.0
2006-02-15 03:13:00,1.37397,1.37436,1.37393,1.3743,44900000.0
2006-02-15 03:14:00,1.37427,1.37448,1.37401,1.37432,48400000.0
2006-02-15 03:15:00,1.37396,1.37436,1.37396,1.37426,30400000.0
2006-02-15 03:16:00,1.37423,1.37448,1.37402,1.37448,43500000.0
2006-02-15 03:17:00,1.37429,1.37436,1.37388,1.37436,58100000.0
2006-02-15 03:18:00,1.37426,1.37426,1.37394,1.37425,20800000.0
2006-02-15 03:19:00,1.37425,1.37454,1.37412,1.37454,29600000.0
2006-02-15 03:20:00,1.37414,1.37458,1.37414,1.37445,58400000.0
2006-02-15 03:21:00,1.37404,1.37418,1.37404,1.37418,28200000.0
2006-02-15 03:22:00,1.37398,1.37401,1.37389,1.37393,59400000.0
2006-02-15 03:23:00,1.37398,1.37406,1.37393,1.37398,75700000.0
2006-02-15 03:24:00,1.37399,1.37404,1.37389,1.37392,65800001.0
2006-02-15 03:25:00,1.37435,1.37435,1.3738,1.37395,31200000.0
2006-02-15 03:26:00,1.37403,1.37418,1.37402,1.37417,184500000.0
2006-02-15 03:27:00,1.37426,1.37426,1.37395,1.37415,98400000.0
2006-02-15 03:28:00,1.3742,1.37434,1.37415,1.37426,32200000.0
2006-02-15 03:29:00,1.3742,1.37424,1.37411,1.37414,61200000.0
2006-02-15 03:30:00,1.37417,1.37427,1.37402,1.37427,60000000.0
2006-02-15 03:31:00,1.37427,1.37457,1.37427,1.37457,44300000.0
2006-02-15 03:32:00,1.3745,1.37467,1.3744,1.3744,37800000.0
2006-02-15 03:33:00,1.3742,1.37437,1.3742,1.37436,27600000.0
2006-02-15 03:34:00,1.37459,1.37485,1.37435,1.37447,67100001.0
2006-02-15 03:35:00,1.37458,1.37469,1.37448,1.37459,69400000.0
2006-02-15 03:36:00,1.37478,1.3751,1.37454,1.37506,55600000.0
2006-02-15 03:37:00,1.37511,1.37541,1.37506,1.37528,35900000.0
2006-02-15 03:38:00,1.37537,1.37544,1.37515,1.37529,19600000.0
2006-02-15 03:39:00,1.37491,1.37496,1.37473,1.37476,71000000.0
2006-02-15 03:40:00,1.37472,1.37527,1.3747,1.37512,159400002.0
2006-02-15 03:41:00,1.37518,1.37541,1.37518,1.37541,72600001.0
2006-02-15 03:42:00,1.3755,1.37569,1.37531,1.37569,99800001.0
2006-02-15 03:43:00,1.37552,1.37566,1.37552,1.37566,29200000.0
2006-02-15 03:44:00,1.37539,1.37562,1.3753,1.37559,29700000.0
2006-02-15 03:45:00,1.37561,1.37609,1.37556,1.37609,34200000.0
2006-02-15 03:46:00,1.37584,1.37584,1.37546,1.37549,47200000.0
2006-02-15 03:47:00,1.3754,1.3754,1.37524,1.37524,30600000.0
2006-02-15 03:48:00,1.37551,1.37571,1.37532,1.37555,28800000.0
2006-02-15 03:49:00,1.37561,1.37563,1.37533,1.37533,50300000.0
2006-02-15 03:50:00,1.37569,1.37579,1.37546,1.37546,111800000.0
2006-02-15 03:51:00,1.37566,1.37574,1.37562,1.37563,41000000.0
2006-02-15 03:52:00,1.37568,1.37573,1.37546,1.37546,115800000.0
2006-02-15 03:53:00,1.37555,1.37592,1.37552,1.37591,69800000.0
2006-02-15 03:54:00,1.3759,1.37628,1.37587,1.37587,35000000.0
2006-02-15 03:55:00,1.37633,1.37643,1.37617,1.37643,44200001.0
2006-02-15 03:56:00,1.37616,1.37625,1.37604,1.37604,20900000.0
2006-02-15 03:57:00,1.37556,1.3757,1.37551,1.37554,186800002.0
2006-02-15 03:58:00,1.37547,1.37594,1.37507,1.37518,222500000.0
2006-02-15 03:59:00,1.37539,1.37551,1.37523,1.37525,147500000.0
2006-02-15 04:00:00,1.37517,1.37525,1.37498,1.37499,54000000.0
2006-02-15 04:01:00,1.37494,1.37529,1.37482,1.37529,129300000.0
2006-02-15 04:02:00,1.37528,1.37544,1.37505,1.37505,143900001.0
2006-02-15 04:03:00,1.37508,1.3751,1.37485,1.37502,95000000.0
2006-02-15 04:04:00,1.37477,1.3748,1.37464,1.37478,141600000.0
2006-02-15 04:05:00,1.37486,1.37568,1.37486,1.37548,193500000.0
2006-02-15 04:06:00,1.3749,1.37542,1.37488,1.37528,104000000.0
2006-02-15 04:07:00,1.3754,1.3754,1.37509,1.3751,153200001.0
2006-02-15 04:08:00,1.37549,1.37557,1.37543,1.37545,30800000.0
2006-02-15 04:09:00,1.37563,1.37563,1.37538,1.37558,33600000.0
2006-02-15 04:10:00,1.37537,1.37544,1.37513,1.37526,126900001.0
2006-02-15 04:11:00,1.37546,1.37601,1.37546,1.37567,56800000.0
2006-02-15 04:12:00,1.37563,1.37576,1.37563,1.37574,81400000.0
2006-02-15 04:13:00,1.37577,1.37599,1.37576,1.37576,83400001.0
2006-02-15 04:14:00,1.37563,1.37564,1.37534,1.37535,100000000.0
2006-02-15 04:15:00,1.37523,1.37538,1.37507,1.37538,87000001.0
2006-02-15 04:16:00,1.37547,1.37559,1.37522,1.37537,81800000.0
2006-02-15 04:17:00,1.37539,1.37539,1.3752,1.37528,65100000.0
2006-02-15 04:18:00,1.37521,1.37534,1.3751,1.37512,114300000.0
2006-02-15 04:19:00,1.37515,1.37536,1.37515,1.37536,66600000.0
2006-02-15 04:20:00,1.37529,1.37544,1.37512,1.37514,191800001.0
2006-02-15 04:21:00,1.37519,1.37541,1.37519,1.37533,44600000.0
2006-02-15 04:22:00,1.37547,1.37593,1.37521,1.37593,37400000.0
2006-02-15 04:23:00,1.37568,1.37577,1.37558,1.37558,28800000.0
2006-02-15 04:24:00,1.37556,1.37564,1.37553,1.37556,161200000.0
2006-02-15 04:25:00,1.37551,1.37597,1.3754,1.37578,221200001.0
2006-02-15 04:26:00,1.37588,1.37593,1.37576,1.37578,110200000.0
2006-02-15 04:27:00,1.37583,1.37591,1.37573,1.37579,57200001.0
2006-02-15 04:28:00,1.37562,1.37577,1.37562,1.37568,52000001.0
2006-02-15 04:29:00,1.37561,1.37604,1.37561,1.37597,88300000.0
2006-02-15 04:30:00,1.37562,1.37599,1.37561,1.37589,98100000.0
2006-02-15 04:31:00,1.37581,1.37594,1.37557,1.37581,32400000.0
2006-02-15 04:32:00,1.37584,1.37584,1.37563,1.37572,41200000.0
2006-02-15 04:33:00,1.37577,1.37577,1.3756,1.37567,55600001.0
2006-02-15 04:34:00,1.37571,1.37584,1.3757,1.37578,44500000.0
2006-02-15 04:35:00,1.3756,1.37565,1.37543,1.37543,61200000.0
2006-02-15 04:36:00,1.37563,1.37567,1.37494,1.37552,183800001.0
2006-02-15 04:37:00,1.37539,1.37561,1.37511,1.37522,115300001.0
2006-02-15 04:38:00,1.37531,1.37531,1.37518,1.37526,38600000.0
2006-02-15 04:39:00,1.37511,1.37526,1.37511,1.37514,76500000.0
2006-02-15 04:40:00,1.37511,1.37538,1.37511,1.37538,45700000.0
2006-02-15 04:41:00,1.37517,1.37555,1.37517,1.37549,48400000.0
2006-02-15 04:42:00,1.37535,1.37553,1.37535,1.37553,55400000.0
2006-02-15 04:43:00,1.37548,1.37548,1.37527,1.37527,57400000.0
2006-02-15 04:44:00,1.3752,1.3758,1.37517,1.3758,35800001.0
2006-02-15 04:45:00,1.37576,1.37582,1.37548,1.37565,33800000.0
2006-02-15 04:46:00,1.37548,1.37558,1.37548,1.3755,70300000.0
2006-02-15 04:47:00,1.3755,1.37593,1.37548,1.37593,98700000.0
2006-02-15 04:48:00,1.37567,1.37597,1.37567,1.37582,73200000.0
2006-02-15 04:49:00,1.37573,1.37599,1.37561,1.37561,89300000.0
2006-02-15 04:50:00,1.37599,1.3761,1.37589,1.37601,48000000.0
2006-02-15 04:51:00,1.3757,1.3757,1.37562,1.37562,23200000.0
2006-02-15 04:52:00,1.37556,1.376,1.37547,1.37592,47500000.0
2006-02-15 04:53:00,1.37589,1.37608,1.37575,1.37575,42200000.0
2006-02-15 04:54:00,1.37548,1.37573,1.37548,1.37548,39000000.0
2006-02-15 04:55:00,1.3758,1.37599,1.37549,1.37599,28000000.0
2006-02-15 04:56:00,1.3758,1.376,1.37578,1.37585,32600000.0
2006-02-15 04:57:00,1.3756,1.376,1.3756,1.3756,35000000.0
2006-02-15 04:58:00,1.37563,1.37608,1.37563,1.37589,27000000.0
2006-02-15 04:59:00,1.37537,1.37562,1.37537,1.37537,112300000.0
2006-02-15 05:00:00,1.37572,1.3758,1.37564,1.37574,50100000.0
2006-02-15 05:01:00,1.3755,1.37575,1.3755,1.37575,44400001.0
2006-02-15 05:02:00,1.37569,1.37586,1.37553,1.37575,31600000.0
2006-02-15 05:03:00,1.37557,1.37582,1.37552,1.37559,178000001.0
2006-02-15 05:04:00,1.37558,1.37559,1.3755,1.37552,251000002.0
2006-02-15 05:05:00,1.37552,1.37566,1.37547,1.37557,149300000.0
2006-02-15 05:06:00,1.37565,1.3757,1.37552,1.37565,159500000.0
2006-02-15 05:07:00,1.37549,1.3759,1.37545,1.37546,236200000.0
2006-02-15 05:08:00,1.37577,1.37582,1.37562,1.37564,284000000.0
2006-02-15 05:09:00,1.37559,1.37596,1.37555,1.37564,180000000.0
2006-02-15 05:10:00,1.37571,1.37581,1.37566,1.3758,229800001.0
2006-02-15 05:11:00,1.37576,1.3758,1.37563,1.37575,145900001.0
2006-02-15 05:12:00,1.37581,1.37595,1.37572,1.37583,133800000.0
2006-02-15 05:13:00,1.37591,1.37613,1.37585,1.37588,141600000.0
2006-02-15 05:14:00,1.3758,1.37585,1.37575,1.37578,216700001.0
2006-02-15 05:15:00,1.3759,1.37607,1.3758,1.37603,48100000.0
2006-02-15 05:16:00,1.37592,1.37604,1.37581,1.37587,210800000.0
2006-02-15 05:17:00,1.37594,1.37619,1.37578,1.37619,144700000.0
2006-02-15 05:18:00,1.37619,1.37619,1.37585,1.376,233500000.0
2006-02-15 05:19:00,1.37574,1.37609,1.37567,1.37567,282500002.0
2006-02-15 05:20:00,1.37568,1.37583,1.37563,1.37573,231600000.0
2006-02-15 05:21:00,1.37565,1.37601,1.37563,1.37573,271300000.0
2006-02-15 05:22:00,1.37571,1.37578,1.37563,1.37568,252700002.0
2006-02-15 05:23:00,1.37562,1.37577,1.37562,1.37563,99200000.0
2006-02-15 05:24:00,1.37557,1.3756,1.37552,1.37555,163100001.0
2006-02-15 05:25:00,1.37581,1.37607,1.37569,1.37571,231200000.0
2006-02-15 05:26:00,1.37567,1.37567,1.37557,1.37559,130600001.0
2006-02-15 05:27:00,1.37582,1.37587,1.37552,1.37577,176800001.0
2006-02-15 05:28:00,1.37577,1.37587,1.37552,1.37577,209100000.0
2006-02-15 05:29:00,1.37566,1.37569,1.37539,1.37539,273900001.0
2006-02-15 05:30:00,1.37532,1.37567,1.37531,1.37541,260500003.0
2006-02-15 05:31:00,1.37544,1.37565,1.37532,1.3756,54000000.0
2006-02-15 05:32:00,1.37578,1.37589,1.37557,1.37573,183000001.0
2006-02-15 05:33:00,1.3757,1.37577,1.37547,1.37566,199900000.0
2006-02-15 05:34:00,1.37557,1.37579,1.37543,1.37546,222300000.0
2006-02-15 05:35:00,1.37567,1.3758,1.37562,1.37569,44800000.0
2006-02-15 05:36:00,1.37542,1.37557,1.37535,1.37537,191000001.0
2006-02-15 05:37:00,1.37547,1.37562,1.37542,1.37553,198400000.0
2006-02-15 05:38:00,1.37574,1.37594,1.37572,1.37589,149800001.0
2006-02-15 05:39:00,1.37589,1.37599,1.37579,1.37589,193600001.0
2006-02-15 05:40:00,1.37572,1.37599,1.37564,1.37589,180200000.0
2006-02-15 05:41:00,1.37581,1.37604,1.37574,1.37578,127200000.0
2006-02-15 05:42:00,1.376,1.37614,1.37591,1.37598,219100001.0
2006-02-15 05:43:00,1.37596,1.37606,1.37595,1.37596,117300000.0
2006-02-15 05:44:00,1.37601,1.37618,1.37593,1.37598,146200000.0
2006-02-15 05:45:00,1.37605,1.3763,1.37602,1.37611,112200000.0
2006-02-15 05:46:00,1.37631,1.37646,1.37626,1.37636,176100000.0
2006-02-15 05:47:00,1.37632,1.37636,1.37611,1.37636,205100000.0
2006-02-15 05:48:00,1.37632,1.37664,1.37624,1.37636,299900000.0
2006-02-15 05:49:00,1.37643,1.37658,1.37623,1.37623,191400000.0
2006-02-15 05:50:00,1.37623,1.37658,1.37623,1.3764,313600004.0
2006-02-15 05:51:00,1.37642,1.37642,1.37612,1.37612,172700001.0
2006-02-15 05:52:00,1.37595,1.37624,1.37586,1.37624,187300000.0
2006-02-15 05:53:00,1.37625,1.37635,1.3761,1.3761,100200000.0
2006-02-15 05:54:00,1.3762,1.37642,1.37604,1.37639,234800000.0
2006-02-15 05:55:00,1.37632,1.37642,1.37617,1.37627,181000000.0
2006-02-15 05:56:00,1.37627,1.37647,1.37611,1.37613,100200000.0
2006-02-15 05:57:00,1.37601,1.37609,1.37599,1.37602,180500000.0
2006-02-15 05:58:00,1.37613,1.37637,1.37608,1.3762,146000001.0
2006-02-15 05:59:00,1.37632,1.37632,1.37614,1.37617,80400000.0
2006-02-15 06:00:00,1.3762,1.37622,1.37612,1.37617,256800001.0
2006-02-15 06:01:00,1.37625,1.37625,1.37595,1.37604,163300000.0
2006-02-15 06:02:00,1.37588,1.37616,1.37588,1.37603,238100000.0
2006-02-15 06:03:00,1.37609,1.3762,1.37598,1.37616,36000000.0
2006-02-15 06:04:00,1.3761,1.37621,1.37609,1.3761,163700000.0
2006-02-15 06:05:00,1.37595,1.37615,1.37593,1.37602,425700001.0
2006-02-15 06:06:00,1.37609,1.37626,1.37608,1.37621,96800000.0
2006-02-15 06:07:00,1.37625,1.37625,1.37588,1.37616,393500001.0
2006-02-15 06:08:00,1.37601,1.37621,1.37599,1.37609,502400000.0
2006-02-15 06:09:00,1.37599,1.37634,1.37599,1.37614,427700002.0
2006-02-15 06:10:00,1.37619,1.37629,1.37609,1.37611,338900000.0
2006-02-15 06:11:00,1.37613,1.3763,1.37606,1.37621,493400002.0
2006-02-15 06:12:00,1.37609,1.37634,1.37604,1.37629,242300000.0
2006-02-15 06:13:00,1.37637,1.37669,1.37626,1.37626,344400000.0
2006-02-15 06:14:00,1.37648,1.37653,1.37623,1.37633,344000001.0
2006-02-15 06:15:00,1.37631,1.37637,1.37619,1.37627,134900000.0
2006-02-15 06:16:00,1.37615,1.37635,1.37615,1.37625,208300001.0
2006-02-15 06:17:00,1.376,1.37615,1.376,1.376,189300000.0
2006-02-15 06:18:00,1.37601,1.3761,1.37593,1.37593,219800000.0
2006-02-15 06:19:00,1.37588,1.3761,1.37588,1.3761,194400000.0
2006-02-15 06:20:00,1.37598,1.37613,1.37588,1.37591,279100001.0
2006-02-15 06:21:00,1.37605,1.37617,1.37596,1.37613,235400000.0
2006-02-15 06:22:00,1.37612,1.37646,1.37605,1.37615,289900003.0
2006-02-15 06:23:00,1.37602,1.3762,1.376,1.37613,304000001.0
2006-02-15 06:24:00,1.3761,1.37625,1.376,1.37613,347800002.0
2006-02-15 06:25:00,1.37612,1.3762,1.37607,1.37615,207200000.0
2006-02-15 06:26:00,1.3761,1.37622,1.37602,1.37618,344600000.0
2006-02-15 06:27:00,1.37613,1.3762,1.37605,1.37615,314300002.0
2006-02-15 06:28:00,1.37615,1.3763,1.37603,1.37615,351100001.0
2006-02-15 06:29:00,1.37615,1.37625,1.37605,1.37608,102500000.0
2006-02-15 06:30:00,1.37605,1.37627,1.376,1.37607,283500001.0
2006-02-15 06:31:00,1.37604,1.37608,1.37587,1.37595,129000000.0
2006-02-15 06:32:00,1.37593,1.37599,1.37591,1.37593,214200002.0
2006-02-15 06:33:00,1.37594,1.37611,1.37591,1.37594,243700000.0
2006-02-15 06:34:00,1.37593,1.3761,1.37587,1.3761,232500001.0
2006-02-15 06:35:00,1.37601,1.37623,1.376,1.37606,167100001.0
2006-02-15 06:36:00,1.37606,1.37613,1.37589,1.37589,79300000.0
2006-02-15 06:37:00,1.37588,1.37596,1.37584,1.3759,206800000.0
2006-02-15 06:38:00,1.37603,1.37621,1.37601,1.37601,189800001.0
2006-02-15 06:39:00,1.37608,1.37612,1.37602,1.37607,39300000.0
2006-02-15 06:40:00,1.37605,1.37611,1.3759,1.37601,110300000.0
2006-02-15 06:41:00,1.376,1.37608,1.37593,1.37606,166100000.0
2006-02-15 06:42:00,1.37605,1.37611,1.37588,1.37598,244000000.0
2006-02-15 06:43:00,1.37601,1.37612,1.37585,1.37599,177000000.0
2006-02-15 06:44:00,1.37594,1.37596,1.37581,1.37586,314900000.0
2006-02-15 06:45:00,1.37588,1.37594,1.37575,1.37594,259700001.0
2006-02-15 06:46:00,1.37591,1.37594,1.37581,1.37591,237100002.0
2006-02-15 06:47:00,1.37587,1.37593,1.37569,1.37591,222100000.0
2006-02-15 06:48:00,1.37579,1.37596,1.37572,1.37572,32800000.0
2006-02-15 06:49:00,1.37577,1.37596,1.37572,1.37585,253300000.0
2006-02-15 06:50:00,1.37596,1.37601,1.37581,1.37586,49800000.0
2006-02-15 06:51:00,1.376,1.37603,1.37564,1.37586,32200000.0
2006-02-15 06:52:00,1.37565,1.37589,1.37565,1.37568,232700000.0
2006-02-15 06:53:00,1.3757,1.37597,1.3757,1.37577,229200000.0
2006-02-15 06:54:00,1.37579,1.37606,1.37575,1.37584,449000000.0
2006-02-15 06:55:00,1.37598,1.37608,1.37588,1.376,336700000.0
2006-02-15 06:56:00,1.37613,1.37613,1.37603,1.37603,25600000.0
2006-02-15 06:57:00,1.37606,1.37608,1.37597,1.37597,66200000.0
2006-02-15 06:58:00,1.37591,1.37596,1.37576,1.37589,191000000.0
2006-02-15 06:59:00,1.37586,1.37607,1.37582,1.37596,303700000.0
2006-02-15 07:00:00,1.37611,1.37611,1.37596,1.37596,134600000.0
2006-02-15 07:01:00,1.37582,1.37603,1.37576,1.37595,319700001.0
2006-02-15 07:02:00,1.37591,1.37606,1.37581,1.37591,347400000.0
2006-02-15 07:03:00,1.37591,1.37591,1.37574,1.37591,134400000.0
2006-02-15 07:04:00,1.37591,1.37597,1.37573,1.37573,322400000.0
2006-02-15 07:05:00,1.37584,1.37588,1.37576,1.37581,115600000.0
2006-02-15 07:06:00,1.37584,1.37589,1.37569,1.37582,210500000.0
2006-02-15 07:07:00,1.37583,1.37583,1.37556,1.37576,221100002.0
2006-02-15 07:08:00,1.37582,1.37588,1.37563,1.37577,270000000.0
2006-02-15 07:09:00,1.37587,1.376,1.3758,1.37581,248400000.0
2006-02-15 07:10:00,1.37593,1.37596,1.37576,1.37579,430200000.0
2006-02-15 07:11:00,1.37568,1.37574,1.3756,1.37562,340900000.0
2006-02-15 07:12:00,1.37558,1.37573,1.37553,1.37571,303100000.0
2006-02-15 07:13:00,1.3758,1.37581,1.37556,1.37563,259100000.0
2006-02-15 07:14:00,1.37563,1.37575,1.37557,1.37569,533900000.0
2006-02-15 07:15:00,1.37589,1.37599,1.37564,1.37599,273500000.0
2006-02-15 07:16:00,1.37584,1.37594,1.37579,1.37591,201400000.0
2006-02-15 07:17:00,1.37582,1.37582,1.37549,1.37555,230600002.0
2006-02-15 07:18:00,1.37558,1.37582,1.37553,1.37565,486200001.0
2006-02-15 07:19:00,1.37557,1.37578,1.37547,1.37577,297500000.0
2006-02-15 07:20:00,1.37564,1.37586,1.3754,1.37549,397800001.0
2006-02-15 07:21:00,1.37542,1.3758,1.37541,1.37557,233700000.0
2006-02-15 07:22:00,1.37565,1.37584,1.37558,1.37563,370000002.0
2006-02-15 07:23:00,1.37564,1.37579,1.37546,1.37563,497900002.0
2006-02-15 07:24:00,1.37554,1.37563,1.37546,1.37551,285900000.0
2006-02-15 07:25:00,1.37553,1.37563,1.37541,1.37559,344700000.0
2006-02-15 07:26:00,1.37556,1.37571,1.37546,1.37559,281600001.0
2006-02-15 07:27:00,1.37558,1.37569,1.37544,1.37566,168200001.0
2006-02-15 07:28:00,1.37568,1.37577,1.37564,1.37571,233200001.0
2006-02-15 07:29:00,1.37567,1.37591,1.37554,1.37564,256800002.0
2006-02-15 07:30:00,1.37546,1.37567,1.37543,1.37561,581200003.0
2006-02-15 07:31:00,1.37557,1.37575,1.37555,1.37562,238300000.0
2006-02-15 07:32:00,1.37561,1.37566,1.37543,1.37556,415600000.0
2006-02-15 07:33:00,1.37559,1.37572,1.37545,1.37553,417700001.0
2006-02-15 07:34:00,1.37554,1.37554,1.37531,1.37532,292300001.0
2006-02-15 07:35:00,1.37531,1.37551,1.37531,1.3754,231600000.0
2006-02-15 07:36:00,1.37544,1.37557,1.37534,1.37551,424800002.0
2006-02-15 07:37:00,1.37549,1.37554,1.37525,1.37537,256200000.0
2006-02-15 07:38:00,1.37524,1.37542,1.37524,1.37537,18600000.0
2006-02-15 07:39:00,1.37527,1.37553,1.37521,1.37553,391000000.0
2006-02-15 07:40:00,1.37552,1.3756,1.37534,1.3754,329400000.0
2006-02-15 07:41:00,1.37561,1.37587,1.37553,1.37565,597800001.0
2006-02-15 07:42:00,1.37555,1.37555,1.37534,1.37542,263000000.0
2006-02-15 07:43:00,1.37547,1.37566,1.37538,1.37556,225000000.0
2006-02-15 07:44:00,1.37556,1.37556,1.37535,1.3754,379600000.0
2006-02-15 07:45:00,1.37542,1.37547,1.37525,1.37535,430000000.0
2006-02-15 07:46:00,1.37539,1.37549,1.37529,1.37536,415300001.0
2006-02-15 07:47:00,1.37545,1.37567,1.37521,1.37528,697600001.0
2006-02-15 07:48:00,1.37524,1.37563,1.37524,1.37534,758700002.0
2006-02-15 07:49:00,1.37546,1.37566,1.37535,1.37561,737900005.0
2006-02-15 07:50:00,1.37547,1.37564,1.37537,1.37545,580300001.0
2006-02-15 07:51:00,1.3756,1.37571,1.37538,1.37562,624600003.0
2006-02-15 07:52:00,1.3756,1.37568,1.37545,1.37557,377800001.0
2006-02-15 07:53:00,1.37556,1.37579,1.37541,1.37563,618500000.0
2006-02-15 07:54:00,1.37557,1.37577,1.37547,1.37552,438100000.0
2006-02-15 07:55:00,1.3754,1.37557,1.37525,1.37525,365100000.0
2006-02-15 07:56:00,1.37516,1.37536,1.37506,1.37523,728100003.0
2006-02-15 07:57:00,1.37523,1.37553,1.37516,1.37531,589600000.0
2006-02-15 07:58:00,1.37547,1.37557,1.37534,1.37539,660200000.0
2006-02-15 07:59:00,1.37545,1.37557,1.37527,1.37532,495800002.0
2006-02-15 08:00:00,1.37535,1.37538,1.37513,1.37525,419600001.0
2006-02-15 08:01:00,1.37513,1.3756,1.37512,1.3754,553700001.0
2006-02-15 08:02:00,1.37531,1.37546,1.37525,1.37538,250100000.0
2006-02-15 08:03:00,1.37524,1.37531,1.37508,1.37513,456600001.0
2006-02-15 08:04:00,1.37515,1.3754,1.37506,1.3754,405500000.0
2006-02-15 08:05:00,1.3755,1.37551,1.37524,1.37524,334500001.0
2006-02-15 08:06:00,1.3755,1.3755,1.375,1.37521,733600000.0
2006-02-15 08:07:00,1.37506,1.3752,1.37499,1.37516,464900000.0
2006-02-15 08:08:00,1.37522,1.37538,1.37517,1.37536,444300000.0
2006-02-15 08:09:00,1.37537,1.3755,1.37515,1.37525,477500002.0
2006-02-15 08:10:00,1.37526,1.37541,1.37506,1.37539,575200002.0
2006-02-15 08:11:00,1.37526,1.37536,1.37502,1.37512,267500001.0
2006-02-15 08:12:00,1.37506,1.37519,1.37496,1.37512,423700002.0
2006-02-15 08:13:00,1.37512,1.37524,1.37502,1.37514,260600000.0
2006-02-15 08:14:00,1.37496,1.37513,1.37496,1.37497,122600001.0
2006-02-15 08:15:00,1.37493,1.37509,1.3749,1.37509,255000000.0
2006-02-15 08:16:00,1.37505,1.37508,1.3749,1.375,246900001.0
2006-02-15 08:17:00,1.37508,1.37533,1.37502,1.37511,254000000.0
2006-02-15 08:18:00,1.37506,1.37527,1.37493,1.375,195000000.0
2006-02-15 08:19:00,1.37519,1.37535,1.37507,1.37527,259500001.0
2006-02-15 08:20:00,1.37541,1.37553,1.37532,1.37536,346900000.0
2006-02-15 08:21:00,1.37537,1.37562,1.37529,1.37544,422100000.0
2006-02-15 08:22:00,1.37512,1.3752,1.37493,1.37493,336500000.0
2006-02-15 08:23:00,1.37486,1.375,1.37482,1.37484,250600000.0
2006-02-15 08:24:00,1.3748,1.37516,1.37476,1.37482,480800001.0
2006-02-15 08:25:00,1.37491,1.37513,1.3747,1.37483,509200000.0
2006-02-15 08:26:00,1.37485,1.37503,1.37483,1.37493,383300002.0
2006-02-15 08:27:00,1.37503,1.37525,1.37495,1.37514,334000000.0
2006-02-15 08:28:00,1.37514,1.3752,1.37488,1.37502,505800000.0
2006-02-15 08:29:00,1.37499,1.37519,1.37495,1.37506,423400001.0
2006-02-15 08:30:00,1.37505,1.37515,1.37493,1.37504,490600004.0
2006-02-15 08:31:00,1.375,1.37513,1.37485,1.375,290900000.0
2006-02-15 08:32:00,1.3749,1.37506,1.37478,1.37499,317200000.0
2006-02-15 08:33:00,1.375,1.37506,1.37495,1.37501,192700000.0
2006-02-15 08:34:00,1.37503,1.37518,1.37489,1.37489,682700003.0
2006-02-15 08:35:00,1.37489,1.37508,1.37481,1.37485,539000002.0
2006-02-15 08:36:00,1.37484,1.37509,1.37477,1.37499,395600001.0
2006-02-15 08:37:00,1.37488,1.37514,1.37484,1.37488,343600001.0
2006-02-15 08:38:00,1.37494,1.37502,1.37477,1.37494,335500001.0
2006-02-15 08:39:00,1.37496,1.37517,1.37486,1.37497,504200002.0
2006-02-15 08:40:00,1.37486,1.37507,1.37464,1.37468,301900000.0
2006-02-15 08:41:00,1.37486,1.37512,1.37471,1.37489,459800000.0
2006-02-15 08:42:00,1.37474,1.37511,1.37471,1.37484,481400000.0
2006-02-15 08:43:00,1.37489,1.37506,1.37478,1.37481,256600000.0
2006-02-15 08:44:00,1.37484,1.37497,1.37473,1.37487,489400001.0
2006-02-15 08:45:00,1.3749,1.37494,1.37463,1.37472,742000001.0
2006-02-15 08:46:00,1.37487,1.37515,1.37474,1.37497,670700001.0
2006-02-15 08:47:00,1.37506,1.3751,1.37491,1.37498,625000003.0
2006-02-15 08:48:00,1.3751,1.3754,1.37504,1.37534,350900000.0
2006-02-15 08:49:00,1.3752,1.37532,1.37508,1.37512,472200001.0
2006-02-15 08:50:00,1.37524,1.37525,1.37495,1.37508,580100002.0
2006-02-15 08:51:00,1.37495,1.37515,1.37466,1.37483,566200001.0
2006-02-15 08:52:00,1.37513,1.37528,1.37475,1.37493,575800001.0
2006-02-15 08:53:00,1.37501,1.3751,1.37463,1.37492,494300000.0
2006-02-15 08:54:00,1.37492,1.37507,1.37482,1.37497,676200000.0
2006-02-15 08:55:00,1.37506,1.37525,1.37487,1.375,512600001.0
2006-02-15 08:56:00,1.37491,1.37516,1.37473,1.37479,558000003.0
2006-02-15 08:57:00,1.37478,1.37508,1.37467,1.37485,490600001.0
2006-02-15 08:58:00,1.37497,1.37534,1.37494,1.37511,451800001.0
2006-02-15 08:59:00,1.3751,1.37517,1.37493,1.37493,315900000.0
2006-02-15 09:00:00,1.37482,1.37496,1.3747,1.37481,502600000.0
2006-02-15 09:01:00,1.37471,1.37489,1.37447,1.37449,389800001.0
2006-02-15 09:02:00,1.37443,1.37465,1.37434,1.37437,713600000.0
2006-02-15 09:03:00,1.37436,1.37458,1.37432,1.37435,515800000.0
2006-02-15 09:04:00,1.37461,1.37461,1.37421,1.37433,724600001.0
2006-02-15 09:05:00,1.37439,1.37458,1.37436,1.3745,586700001.0
2006-02-15 09:06:00,1.37439,1.37465,1.37417,1.37426,541300000.0
2006-02-15 09:07:00,1.37425,1.37433,1.37403,1.37407,369900000.0
2006-02-15 09:08:00,1.37395,1.37399,1.37377,1.37381,206500001.0
2006-02-15 09:09:00,1.37381,1.37406,1.37379,1.374,337900001.0
2006-02-15 09:10:00,1.37402,1.3741,1.37381,1.37385,396900002.0
2006-02-15 09:11:00,1.37378,1.37394,1.37359,1.37372,618600001.0
2006-02-15 09:12:00,1.37385,1.37409,1.37376,1.37391,513500001.0
2006-02-15 09:13:00,1.37396,1.37436,1.37396,1.37409,527400003.0
2006-02-15 09:14:00,1.37413,1.37482,1.37413,1.37471,325600000.0
2006-02-15 09:15:00,1.37463,1.37463,1.37436,1.37446,397500000.0
2006-02-15 09:16:00,1.37436,1.37463,1.37396,1.37463,507400001.0
2006-02-15 09:17:00,1.37444,1.37481,1.37443,1.37481,552200002.0
2006-02-15 09:18:00,1.37488,1.37506,1.37486,1.37499,182800000.0
2006-02-15 09:19:00,1.37502,1.37532,1.37491,1.37504,563100000.0
2006-02-15 09:20:00,1.37496,1.37522,1.3749,1.3749,259200000.0
2006-02-15 09:21:00,1.3751,1.3751,1.37484,1.37503,367700000.0
2006-02-15 09:22:00,1.37489,1.37498,1.3747,1.37471,367400000.0
2006-02-15 09:23:00,1.37477,1.37477,1.37449,1.3747,414600001.0
2006-02-15 09:24:00,1.37467,1.37467,1.37425,1.37441,344100000.0
2006-02-15 09:25:00,1.3744,1.37454,1.37436,1.37449,419900001.0
2006-02-15 09:26:00,1.37426,1.37427,1.37403,1.37403,537400001.0
2006-02-15 09:27:00,1.37396,1.37422,1.37391,1.37405,390000000.0
2006-02-15 09:28:00,1.37403,1.37415,1.37388,1.37401,569500005.0
2006-02-15 09:29:00,1.37401,1.37405,1.37374,1.37395,464200001.0
2006-02-15 09:30:00,1.37386,1.3739,1.37361,1.37378,658100002.0
2006-02-15 09:31:00,1.37364,1.37394,1.37364,1.37374,389000001.0
2006-02-15 09:32:00,1.37366,1.37393,1.37357,1.37376,422900002.0
2006-02-15 09:33:00,1.37372,1.3738,1.37352,1.37352,290100001.0
2006-02-15 09:34:00,1.37354,1.37366,1.37342,1.37357,416400001.0
2006-02-15 09:35:00,1.37332,1.37352,1.37332,1.3735,288300001.0
2006-02-15 09:36:00,1.3735,1.37351,1.37319,1.37322,404100000.0
2006-02-15 09:37:00,1.37329,1.37338,1.37311,1.37329,428400000.0
2006-02-15 09:38:00,1.37311,1.37336,1.37305,1.37308,424300001.0
2006-02-15 09:39:00,1.37318,1.37329,1.37305,1.37308,424600001.0
2006-02-15 09:40:00,1.373,1.37337,1.373,1.37323,408500000.0
2006-02-15 09:41:00,1.37331,1.37337,1.37317,1.37331,458700001.0
2006-02-15 09:42:00,1.37333,1.37349,1.37314,1.37318,501700002.0
2006-02-15 09:43:00,1.37328,1.3735,1.37318,1.37332,234400000.0
2006-02-15 09:44:00,1.37348,1.37399,1.37348,1.37372,459500001.0
2006-02-15 09:45:00,1.37386,1.37395,1.37371,1.37387,560500000.0
2006-02-15 09:46:00,1.3738,1.37381,1.37346,1.37374,330900000.0
2006-02-15 09:47:00,1.37383,1.37407,1.37367,1.37384,433100001.0
2006-02-15 09:48:00,1.37397,1.37431,1.37389,1.37389,337200001.0
2006-02-15 09:49:00,1.37383,1.37403,1.37369,1.37391,600000003.0
2006-02-15 09:50:00,1.37381,1.37404,1.37375,1.37394,491900000.0
2006-02-15 09:51:00,1.3739,1.37402,1.37359,1.37373,467100000.0
2006-02-15 09:52:00,1.37357,1.37368,1.37347,1.37352,478900001.0
2006-02-15 09:53:00,1.37345,1.37378,1.37345,1.37368,343000000.0
2006-02-15 09:54:00,1.37361,1.37383,1.37346,1.37371,551000002.0
2006-02-15 09:55:00,1.37378,1.37387,1.37352,1.3737,551300002.0
2006-02-15 09:56:00,1.37363,1.37374,1.37357,1.37369,409600001.0
2006-02-15 09:57:00,1.3738,1.37414,1.3738,1.37405,530500000.0
2006-02-15 09:58:00,1.37407,1.37435,1.3739,1.37401,737000000.0
2006-02-15 09:59:00,1.37405,1.37427,1.37391,1.37416,676500001.0
2006-02-15 10:00:00,1.37415,1.37431,1.3741,1.37418,228700001.0
2006-02-15 10:01:00,1.37426,1.37429,1.37393,1.37415,594200001.0
2006-02-15 10:02:00,1.37415,1.37415,1.37373,1.37397,581600001.0
2006-02-15 10:03:00,1.37383,1.37408,1.37375,1.37408,420300000.0
2006-02-15 10:04:00,1.37405,1.37405,1.37348,1.37374,419500000.0
2006-02-15 10:05:00,1.37353,1.37375,1.37353,1.37361,332800001.0
2006-02-15 10:06:00,1.37359,1.37381,1.37345,1.37371,532800001.0
2006-02-15 10:07:00,1.37359,1.37389,1.37352,1.37358,573200003.0
2006-02-15 10:08:00,1.37351,1.37374,1.37351,1.37361,522400003.0
2006-02-15 10:09:00,1.3738,1.37394,1.37362,1.3738,501700000.0
2006-02-15 10:10:00,1.37367,1.37379,1.37346,1.37354,374400002.0
2006-02-15 10:11:00,1.37357,1.37373,1.37351,1.37362,372500001.0
2006-02-15 10:12:00,1.37358,1.37365,1.37341,1.37345,412300000.0
2006-02-15 10:13:00,1.37346,1.37365,1.37341,1.37358,526900003.0
2006-02-15 10:14:00,1.37357,1.37372,1.37331,1.37354,540200003.0
2006-02-15 10:15:00,1.37351,1.37358,1.37334,1.37347,411800000.0
2006-02-15 10:16:00,1.37355,1.37364,1.3734,1.37358,403400003.0
2006-02-15 10:17:00,1.3738,1.3738,1.37325,1.37333,345300001.0
2006-02-15 10:18:00,1.37343,1.37363,1.37335,1.37346,438800002.0
2006-02-15 10:19:00,1.37358,1.37366,1.37347,1.37357,312300000.0
2006-02-15 10:20:00,1.37357,1.3738,1.37353,1.37364,478200000.0
2006-02-15 10:21:00,1.37363,1.37386,1.37354,1.37369,387000002.0
2006-02-15 10:22:00,1.37373,1.3739,1.3736,1.37371,351400000.0
2006-02-15 10:23:00,1.37367,1.37505,1.37367,1.37505,487200002.0
2006-02-15 10:24:00,1.37521,1.37534,1.37507,1.37524,466300001.0
2006-02-15 10:25:00,1.37528,1.37548,1.37519,1.37528,367600001.0
2006-02-15 10:26:00,1.375,1.37543,1.37494,1.37521,550100004.0
2006-02-15 10:27:00,1.37554,1.37576,1.37543,1.37568,495500001.0
2006-02-15 10:28:00,1.37566,1.37576,1.37553,1.3757,819700004.0
2006-02-15 10:29:00,1.37558,1.37572,1.37548,1.37562,516200003.0
2006-02-15 10:30:00,1.37561,1.37577,1.3754,1.37566,621800001.0
2006-02-15 10:31:00,1.37537,1.3758,1.37534,1.37537,571600002.0
2006-02-15 10:32:00,1.3754,1.37576,1.37528,1.37528,536700002.0
2006-02-15 10:33:00,1.37525,1.37528,1.37484,1.37528,496400001.0
2006-02-15 10:34:00,1.3753,1.37539,1.375,1.37513,410200000.0
2006-02-15 10:35:00,1.37522,1.37551,1.37519,1.37525,523700000.0
2006-02-15 10:36:00,1.3753,1.37556,1.37514,1.37524,552400001.0
2006-02-15 10:37:00,1.37531,1.3754,1.37514,1.3754,534400000.0
2006-02-15 10:38:00,1.37525,1.37532,1.37501,1.37501,431300001.0
2006-02-15 10:39:00,1.37503,1.37526,1.37488,1.37518,405800000.0
2006-02-15 10:40:00,1.37525,1.3754,1.37515,1.37539,343800001.0
2006-02-15 10:41:00,1.37541,1.37546,1.37513,1.37533,609100000.0
2006-02-15 10:42:00,1.37532,1.37537,1.37517,1.37532,371200001.0
2006-02-15 10:43:00,1.37535,1.37561,1.37525,1.3753,478300000.0
2006-02-15 10:44:00,1.37543,1.37556,1.37515,1.37534,568600003.0
2006-02-15 10:45:00,1.37538,1.37559,1.37524,1.37539,582300001.0
2006-02-15 10:46:00,1.37537,1.37543,1.37511,1.37516,282200002.0
2006-02-15 10:47:00,1.37498,1.37511,1.37486,1.37488,327200000.0
2006-02-15 10:48:00,1.37492,1.37524,1.3749,1.37497,565400000.0
2006-02-15 10:49:00,1.37499,1.37503,1.3748,1.37496,348300000.0
2006-02-15 10:50:00,1.37498,1.37514,1.37476,1.37497,571800003.0
2006-02-15 10:51:00,1.37469,1.37499,1.37461,1.37486,523500002.0
2006-02-15 10:52:00,1.37488,1.375,1.37479,1.37491,282300000.0
2006-02-15 10:53:00,1.37482,1.37493,1.37472,1.3748,410600003.0
2006-02-15 10:54:00,1.37485,1.37513,1.37481,1.37496,496000004.0
2006-02-15 10:55:00,1.37501,1.37511,1.37481,1.37488,472600001.0
2006-02-15 10:56:00,1.37489,1.37497,1.37467,1.37496,452800000.0
2006-02-15 10:57:00,1.37495,1.37495,1.37453,1.37464,325800000.0
2006-02-15 10:58:00,1.37463,1.37485,1.37431,1.37441,436300001.0
2006-02-15 10:59:00,1.37421,1.37465,1.37421,1.37431,827700003.0
2006-02-15 11:00:00,1.37443,1.3747,1.37436,1.3744,516000001.0
2006-02-15 11:01:00,1.37416,1.37445,1.37416,1.3743,571900000.0
2006-02-15 11:02:00,1.37416,1.37431,1.37406,1.37416,488700002.0
2006-02-15 11:03:00,1.37408,1.37417,1.37395,1.37405,215800000.0
2006-02-15 11:04:00,1.37375,1.37391,1.37349,1.37386,547500001.0
2006-02-15 11:05:00,1.37397,1.3743,1.37397,1.37404,492400001.0
2006-02-15 11:06:00,1.37401,1.37408,1.37375,1.374,595800000.0
2006-02-15 11:07:00,1.37409,1.37446,1.37407,1.37426,279100000.0
2006-02-15 11:08:00,1.37436,1.37444,1.37409,1.37433,341600002.0
2006-02-15 11:09:00,1.37434,1.37465,1.37424,1.37462,357200000.0
2006-02-15 11:10:00,1.37468,1.37486,1.37454,1.37478,507500000.0
2006-02-15 11:11:00,1.37446,1.37462,1.37405,1.37433,514100000.0
2006-02-15 11:12:00,1.37418,1.37442,1.37407,1.37408,553700000.0
2006-02-15 11:13:00,1.37416,1.37425,1.37406,1.37425,409900001.0
2006-02-15 11:14:00,1.37421,1.37446,1.37413,1.37427,478700000.0
2006-02-15 11:15:00,1.37431,1.37459,1.37426,1.37436,490500001.0
2006-02-15 11:16:00,1.37446,1.37454,1.37427,1.37448,433500000.0
2006-02-15 11:17:00,1.37447,1.37455,1.3743,1.3744,437900001.0
2006-02-15 11:18:00,1.37442,1.37468,1.37431,1.37445,400500003.0
2006-02-15 11:19:00,1.37452,1.37471,1.37445,1.37451,383800000.0
2006-02-15 11:20:00,1.37445,1.37472,1.3744,1.3744,588300000.0
2006-02-15 11:21:00,1.37455,1.37467,1.37428,1.37447,544600002.0
2006-02-15 11:22:00,1.37422,1.37453,1.37412,1.37438,689700004.0
2006-02-15 11:23:00,1.37442,1.37475,1.37431,1.37456,502900002.0
2006-02-15 11:24:00,1.3746,1.37466,1.37446,1.37451,411000002.0
2006-02-15 11:25:00,1.3746,1.37469,1.37449,1.37462,330000000.0
2006-02-15 11:26:00,1.37462,1.37468,1.37442,1.3745,551200001.0
2006-02-15 11:27:00,1.37456,1.37475,1.37441,1.37449,587200003.0
2006-02-15 11:28:00,1.37464,1.3747,1.37434,1.37459,409300000.0
2006-02-15 11:29:00,1.37458,1.37463,1.3743,1.37452,493900001.0
2006-02-15 11:30:00,1.37455,1.37467,1.37444,1.37455,395400000.0
2006-02-15 11:31:00,1.37452,1.37482,1.37436,1.37443,628000003.0
2006-02-15 11:32:00,1.37441,1.37459,1.37433,1.37453,397900000.0
2006-02-15 11:33:00,1.37457,1.3747,1.37449,1.37455,464600001.0
2006-02-15 11:34:00,1.37454,1.37465,1.37435,1.37446,645300000.0
2006-02-15 11:35:00,1.3746,1.37474,1.37445,1.37458,555400001.0
2006-02-15 11:36:00,1.37446,1.37463,1.37441,1.37451,474700001.0
2006-02-15 11:37:00,1.37455,1.37473,1.37445,1.37448,466700001.0
2006-02-15 11:38:00,1.37448,1.37467,1.37441,1.37451,528300003.0
2006-02-15 11:39:00,1.37464,1.37472,1.37439,1.37446,607700001.0
2006-02-15 11:40:00,1.37456,1.3747,1.37434,1.37455,691700000.0
2006-02-15 11:41:00,1.37455,1.37468,1.37432,1.37449,742400001.0
2006-02-15 11:42:00,1.3746,1.3746,1.37429,1.37446,569000002.0
2006-02-15 11:43:00,1.37448,1.37468,1.37443,1.37447,577100004.0
2006-02-15 11:44:00,1.37465,1.37487,1.37455,1.37459,618700001.0
2006-02-15 11:45:00,1.37467,1.37488,1.37456,1.37465,542500001.0
2006-02-15 11:46:00,1.37462,1.37471,1.37452,1.37471,498100001.0
2006-02-15 11:47:00,1.37469,1.37485,1.37454,1.37474,411100000.0
2006-02-15 11:48:00,1.37469,1.37485,1.37458,1.37469,552200003.0
2006-02-15 11:49:00,1.37477,1.37495,1.37467,1.37479,387200001.0
2006-02-15 11:50:00,1.37462,1.37476,1.37447,1.37467,433500003.0
2006-02-15 11:51:00,1.37475,1.37494,1.37473,1.37475,170100000.0
2006-02-15 11:52:00,1.37468,1.3749,1.37461,1.37472,254200000.0
2006-02-15 11:53:00,1.37469,1.3748,1.37447,1.37447,158700000.0
2006-02-15 11:54:00,1.37454,1.37482,1.37449,1.37461,372800000.0
2006-02-15 11:55:00,1.37471,1.37492,1.37465,1.37467,508700002.0
2006-02-15 11:56:00,1.37459,1.37467,1.37433,1.37459,480700001.0
2006-02-15 11:57:00,1.37462,1.37468,1.37433,1.37448,512400000.0
2006-02-15 11:58:00,1.37435,1.37446,1.37411,1.37414,504200001.0
2006-02-15 11:59:00,1.37431,1.37457,1.37419,1.37426,457300001.0
2006-02-15 12:00:00,1.37467,1.37472,1.37419,1.37419,522700001.0
2006-02-15 12:01:00,1.37396,1.37443,1.37391,1.37433,490800002.0
2006-02-15 12:02:00,1.37439,1.3745,1.3743,1.3745,404400000.0
2006-02-15 12:03:00,1.37459,1.37461,1.3744,1.3745,432000000.0
2006-02-15 12:04:00,1.37438,1.37444,1.37417,1.37427,430700000.0
2006-02-15 12:05:00,1.37438,1.3745,1.37424,1.37429,336300001.0
2006-02-15 12:06:00,1.37421,1.3745,1.3741,1.37431,343100000.0
2006-02-15 12:07:00,1.3743,1.3744,1.37413,1.37429,347200000.0
2006-02-15 12:08:00,1.37422,1.37427,1.37393,1.37412,555700001.0
2006-02-15 12:09:00,1.37418,1.37418,1.37391,1.37409,395700000.0
2006-02-15 12:10:00,1.37411,1.37422,1.37388,1.37418,315500000.0
2006-02-15 12:11:00,1.37416,1.37433,1.37405,1.37425,240100000.0
2006-02-15 12:12:00,1.37437,1.3746,1.37435,1.3746,258200001.0
2006-02-15 12:13:00,1.37455,1.37475,1.37447,1.37462,485100000.0
2006-02-15 12:14:00,1.37464,1.37475,1.37442,1.37467,756800001.0
2006-02-15 12:15:00,1.3746,1.37488,1.37458,1.37471,285400001.0
2006-02-15 12:16:00,1.37469,1.37488,1.3745,1.37469,433800000.0
2006-02-15 12:17:00,1.37464,1.3747,1.37454,1.37469,228000000.0
2006-02-15 12:18:00,1.37471,1.37471,1.37438,1.37467,277500000.0
2006-02-15 12:19:00,1.37467,1.37467,1.37434,1.37444,435100000.0
2006-02-15 12:20:00,1.37447,1.3746,1.37435,1.37456,441100001.0
2006-02-15 12:21:00,1.37455,1.37473,1.37449,1.37465,391000001.0
2006-02-15 12:22:00,1.37471,1.37479,1.37457,1.37457,288400000.0
2006-02-15 12:23:00,1.37458,1.37473,1.37438,1.37438,381900001.0
2006-02-15 12:24:00,1.37426,1.3747,1.37425,1.3745,604900001.0
2006-02-15 12:25:00,1.37472,1.37487,1.37448,1.37456,396600001.0
2006-02-15 12:26:00,1.37451,1.37469,1.37446,1.37467,443700000.0
2006-02-15 12:27:00,1.37473,1.37487,1.37458,1.37468,462300001.0
2006-02-15 12:28:00,1.37465,1.37489,1.37452,1.37471,584800002.0
2006-02-15 12:29:00,1.37461,1.37475,1.37446,1.37456,652700001.0
2006-02-15 12:30:00,1.37464,1.37483,1.37454,1.37464,576400000.0
2006-02-15 12:31:00,1.37465,1.37484,1.37444,1.37444,704800000.0
2006-02-15 12:32:00,1.37448,1.37476,1.37444,1.37458,643600001.0
2006-02-15 12:33:00,1.37463,1.37465,1.37443,1.37456,44600000.0
2006-02-15 12:34:00,1.37451,1.37469,1.37426,1.37429,606300000.0
2006-02-15 12:35:00,1.37442,1.37442,1.37383,1.37398,663900003.0
2006-02-15 12:36:00,1.37388,1.37417,1.37382,1.37412,472500002.0
2006-02-15 12:37:00,1.37421,1.37433,1.37394,1.37401,491400002.0
2006-02-15 12:38:00,1.37401,1.37433,1.37401,1.37426,712400002.0
2006-02-15 12:39:00,1.37421,1.37425,1.37401,1.37413,433400001.0
2006-02-15 12:40:00,1.37421,1.3744,1.37414,1.37424,571500002.0
2006-02-15 12:41:00,1.37426,1.37452,1.37426,1.37442,207500000.0
2006-02-15 12:42:00,1.37451,1.37475,1.37441,1.37449,358300002.0
2006-02-15 12:43:00,1.37447,1.37456,1.3743,1.3743,497000003.0
2006-02-15 12:44:00,1.37438,1.37451,1.37421,1.37443,503700003.0
2006-02-15 12:45:00,1.37448,1.37448,1.37409,1.37437,505300001.0
2006-02-15 12:46:00,1.37416,1.37419,1.37387,1.37393,455000000.0
2006-02-15 12:47:00,1.37386,1.37418,1.37385,1.37406,371900000.0
2006-02-15 12:48:00,1.37408,1.37431,1.37392,1.37411,479800002.0
2006-02-15 12:49:00,1.37419,1.37432,1.37404,1.37413,495700000.0
2006-02-15 12:50:00,1.37417,1.37446,1.37412,1.37423,550600001.0
2006-02-15 12:51:00,1.37431,1.37465,1.37431,1.37445,403500001.0
2006-02-15 12:52:00,1.37415,1.37428,1.37402,1.37411,374500002.0
2006-02-15 12:53:00,1.37416,1.3743,1.3741,1.37426,300900002.0
2006-02-15 12:54:00,1.37419,1.37431,1.37405,1.3742,407800000.0
2006-02-15 12:55:00,1.37442,1.37456,1.37427,1.37438,422200001.0
2006-02-15 12:56:00,1.3744,1.37447,1.37417,1.37427,386600002.0
2006-02-15 12:57:00,1.37437,1.37447,1.37414,1.37432,519900002.0
2006-02-15 12:58:00,1.37441,1.37478,1.37441,1.37477,301700000.0
2006-02-15 12:59:00,1.37488,1.37525,1.37484,1.37511,692900002.0
2006-02-15 13:00:00,1.37516,1.37516,1.37496,1.37515,212300000.0
2006-02-15 13:01:00,1.37513,1.37521,1.3749,1.37501,337500000.0
2006-02-15 13:02:00,1.37493,1.37519,1.37489,1.37499,381000001.0
2006-02-15 13:03:00,1.37496,1.37518,1.37486,1.37496,412200000.0
2006-02-15 13:04:00,1.37504,1.37515,1.37495,1.37498,239300000.0
2006-02-15 13:05:00,1.37496,1.37501,1.37491,1.37491,130000000.0
2006-02-15 13:06:00,1.37495,1.37502,1.37474,1.37484,363900001.0
2006-02-15 13:07:00,1.37478,1.3749,1.37469,1.37469,279000000.0
2006-02-15 13:08:00,1.37472,1.37481,1.3746,1.37463,210600000.0
2006-02-15 13:09:00,1.37461,1.37474,1.37446,1.37451,342500001.0
2006-02-15 13:10:00,1.3745,1.37451,1.37428,1.37428,179300001.0
2006-02-15 13:11:00,1.37429,1.3747,1.3742,1.3745,408300000.0
2006-02-15 13:12:00,1.37471,1.37472,1.37456,1.3747,272900000.0
2006-02-15 13:13:00,1.37472,1.37475,1.37462,1.37472,327600001.0
2006-02-15 13:14:00,1.3747,1.37482,1.37464,1.37479,374700000.0
2006-02-15 13:15:00,1.37475,1.37487,1.37455,1.37479,450200001.0
2006-02-15 13:16:00,1.37481,1.37492,1.37477,1.37478,127600001.0
2006-02-15 13:17:00,1.3748,1.3748,1.37468,1.37468,121300000.0
2006-02-15 13:18:00,1.37477,1.37511,1.37477,1.37499,286900000.0
2006-02-15 13:19:00,1.37474,1.37496,1.37458,1.37472,253100001.0
2006-02-15 13:20:00,1.37456,1.37468,1.37446,1.37461,170800000.0
2006-02-15 13:21:00,1.3748,1.37509,1.37479,1.37494,148600000.0
2006-02-15 13:22:00,1.37497,1.37503,1.37472,1.37472,278100003.0
2006-02-15 13:23:00,1.37461,1.37482,1.37461,1.37482,277100000.0
2006-02-15 13:24:00,1.37485,1.37492,1.37472,1.37483,231900001.0
2006-02-15 13:25:00,1.37479,1.37489,1.37468,1.3747,133900000.0
2006-02-15 13:26:00,1.37485,1.37487,1.3746,1.3748,250600001.0
2006-02-15 13:27:00,1.37478,1.37497,1.3747,1.37484,324800000.0
2006-02-15 13:28:00,1.37487,1.37498,1.37462,1.37484,463500001.0
2006-02-15 13:29:00,1.37474,1.37487,1.37456,1.37479,605800001.0
2006-02-15 13:30:00,1.37482,1.37482,1.37445,1.37452,540900000.0
2006-02-15 13:31:00,1.37444,1.37461,1.37429,1.37444,472400001.0
2006-02-15 13:32:00,1.37444,1.37468,1.37443,1.37463,277000000.0
2006-02-15 13:33:00,1.37464,1.37494,1.37455,1.37478,420500000.0
2006-02-15 13:34:00,1.37478,1.3749,1.37465,1.37475,287700000.0
2006-02-15 13:35:00,1.37482,1.37499,1.37472,1.37499,348400001.0
2006-02-15 13:36:00,1.375,1.37502,1.37482,1.37492,435800000.0
2006-02-15 13:37:00,1.37485,1.37509,1.37482,1.37484,480700001.0
2006-02-15 13:38:00,1.3748,1.37495,1.3747,1.37476,426400004.0
2006-02-15 13:39:00,1.37471,1.37491,1.37468,1.37469,318400002.0
2006-02-15 13:40:00,1.37455,1.37485,1.37444,1.37472,422900000.0
2006-02-15 13:41:00,1.37491,1.37491,1.37466,1.3747,256800000.0
2006-02-15 13:42:00,1.37481,1.37497,1.37479,1.37484,178700000.0
2006-02-15 13:43:00,1.37479,1.37479,1.3747,1.37472,103800001.0
2006-02-15 13:44:00,1.37475,1.37492,1.37459,1.37481,271900000.0
2006-02-15 13:45:00,1.37487,1.37508,1.37463,1.37485,453500000.0
2006-02-15 13:46:00,1.37497,1.37517,1.37488,1.37498,416300001.0
2006-02-15 13:47:00,1.37493,1.37517,1.37481,1.37505,515800001.0
2006-02-15 13:48:00,1.37498,1.37509,1.37494,1.37502,262500001.0
2006-02-15 13:49:00,1.37482,1.3749,1.37465,1.37468,210000000.0
2006-02-15 13:50:00,1.37455,1.37457,1.37441,1.37457,255200000.0
2006-02-15 13:51:00,1.37454,1.37454,1.37433,1.37435,292500001.0
2006-02-15 13:52:00,1.37417,1.37452,1.3741,1.37438,375300000.0
2006-02-15 13:53:00,1.37422,1.37444,1.37415,1.37433,539300002.0
2006-02-15 13:54:00,1.37425,1.37457,1.3742,1.37438,417600001.0
2006-02-15 13:55:00,1.37425,1.37458,1.37411,1.37411,327000000.0
2006-02-15 13:56:00,1.37413,1.37433,1.37401,1.37405,400600000.0
2006-02-15 13:57:00,1.37401,1.37418,1.37389,1.37405,335100001.0
2006-02-15 13:58:00,1.37409,1.37418,1.37395,1.37416,214700000.0
2006-02-15 13:59:00,1.37395,1.37425,1.37386,1.37387,360300000.0
2006-02-15 14:00:00,1.37373,1.37402,1.37373,1.37395,284400000.0
2006-02-15 14:01:00,1.37394,1.37405,1.37385,1.37402,350200001.0
2006-02-15 14:02:00,1.3741,1.37412,1.37382,1.37385,315900000.0
2006-02-15 14:03:00,1.37372,1.37381,1.37341,1.37341,458700000.0
2006-02-15 14:04:00,1.37342,1.37367,1.37342,1.37354,467000002.0
2006-02-15 14:05:00,1.37364,1.37382,1.37348,1.37362,343400000.0
2006-02-15 14:06:00,1.37364,1.37377,1.37345,1.3735,367900004.0
2006-02-15 14:07:00,1.37352,1.3736,1.37331,1.37341,356500001.0
2006-02-15 14:08:00,1.37347,1.37367,1.37321,1.37321,401900001.0
2006-02-15 14:09:00,1.37332,1.3737,1.37332,1.37345,228000000.0
2006-02-15 14:10:00,1.37356,1.37373,1.37342,1.37362,300500000.0
2006-02-15 14:11:00,1.37374,1.37392,1.37363,1.37389,98500000.0
2006-02-15 14:12:00,1.37373,1.37381,1.37333,1.37333,237800001.0
2006-02-15 14:13:00,1.37326,1.37351,1.37322,1.37351,207300000.0
2006-02-15 14:14:00,1.37339,1.37352,1.37334,1.37344,238300000.0
2006-02-15 14:15:00,1.37353,1.37359,1.37325,1.37347,402500001.0
2006-02-15 14:16:00,1.37339,1.37359,1.37339,1.37353,142200000.0
2006-02-15 14:17:00,1.37358,1.37358,1.3732,1.3735,607400000.0
2006-02-15 14:18:00,1.37359,1.37365,1.37329,1.37365,373700000.0
2006-02-15 14:19:00,1.37358,1.37373,1.37339,1.37352,431600000.0
2006-02-15 14:20:00,1.37344,1.37347,1.3732,1.3732,197500001.0
2006-02-15 14:21:00,1.3731,1.3731,1.37288,1.37291,374700000.0
2006-02-15 14:22:00,1.37269,1.37277,1.37247,1.37262,619900003.0
2006-02-15 14:23:00,1.37292,1.37292,1.37252,1.3726,204300000.0
2006-02-15 14:24:00,1.37237,1.37265,1.37222,1.37228,423400001.0
2006-02-15 14:25:00,1.37235,1.37291,1.37235,1.3726,520900000.0
2006-02-15 14:26:00,1.37248,1.37276,1.37236,1.37276,565500002.0
2006-02-15 14:27:00,1.3729,1.37295,1.3726,1.37278,450200000.0
2006-02-15 14:28:00,1.37269,1.3727,1.37214,1.37265,28200000.0
2006-02-15 14:29:00,1.37276,1.3728,1.37255,1.37267,37400000.0
2006-02-15 14:30:00,1.37255,1.37279,1.37222,1.37279,62800001.0
2006-02-15 14:31:00,1.37244,1.37269,1.37244,1.37244,29200000.0
2006-02-15 14:32:00,1.37279,1.37306,1.37279,1.37306,32600000.0
2006-02-15 14:33:00,1.37275,1.37294,1.37264,1.37284,44500000.0
2006-02-15 14:34:00,1.37284,1.37291,1.37277,1.37287,29300000.0
2006-02-15 14:35:00,1.37276,1.37276,1.37254,1.37254,29200000.0
2006-02-15 14:36:00,1.37265,1.37273,1.37216,1.37216,38400000.0
2006-02-15 14:37:00,1.37269,1.37288,1.37255,1.37288,30800000.0
2006-02-15 14:38:00,1.37292,1.37292,1.3725,1.37282,57500000.0
2006-02-15 14:39:00,1.37258,1.37287,1.37237,1.37258,43800000.0
2006-02-15 14:40:00,1.37261,1.3727,1.37236,1.37246,39600000.0
2006-02-15 14:41:00,1.37256,1.37264,1.37244,1.37261,64500000.0
2006-02-15 14:42:00,1.37248,1.37263,1.37197,1.37197,35800000.0
2006-02-15 14:43:00,1.37256,1.37262,1.37234,1.37244,59800000.0
2006-02-15 14:44:00,1.37231,1.37253,1.37223,1.37252,44900000.0
2006-02-15 14:45:00,1.37237,1.37293,1.37224,1.37271,58700000.0
2006-02-15 14:46:00,1.37291,1.37314,1.37282,1.37304,29000000.0
2006-02-15 14:47:00,1.37311,1.37328,1.37308,1.37328,21000000.0
2006-02-15 14:48:00,1.37325,1.37325,1.37286,1.37313,28000000.0
2006-02-15 14:49:00,1.37309,1.37333,1.37298,1.37319,40200000.0
2006-02-15 14:50:00,1.373,1.37325,1.373,1.37325,34600000.0
2006-02-15 14:51:00,1.37324,1.37346,1.37318,1.37335,38000000.0
2006-02-15 14:52:00,1.37322,1.3736,1.37322,1.3736,43300000.0
2006-02-15 14:53:00,1.37347,1.37397,1.3731,1.37378,23000000.0
2006-02-15 14:54:00,1.37398,1.37406,1.37359,1.37359,38000000.0
2006-02-15 14:55:00,1.37384,1.37398,1.37373,1.37374,30300000.0
2006-02-15 14:56:00,1.37409,1.37409,1.37375,1.37391,37600000.0
2006-02-15 14:57:00,1.37392,1.37392,1.37355,1.37366,27200000.0
2006-02-15 14:58:00,1.37359,1.37382,1.37359,1.37359,64300000.0
2006-02-15 14:59:00,1.37367,1.37383,1.37364,1.37372,27200000.0
2006-02-15 15:00:00,1.37367,1.37393,1.37349,1.37349,64200000.0
2006-02-15 15:01:00,1.37383,1.37383,1.37354,1.37355,32800000.0
2006-02-15 15:02:00,1.37367,1.3739,1.37366,1.37383,33000000.0
2006-02-15 15:03:00,1.37383,1.37401,1.37342,1.37362,34400000.0
2006-02-15 15:04:00,1.37361,1.37393,1.37357,1.37393,41700000.0
2006-02-15 15:05:00,1.3739,1.3739,1.37355,1.37357,51800000.0
2006-02-15 15:06:00,1.37343,1.37356,1.37294,1.37336,38200000.0
2006-02-15 15:07:00,1.37352,1.37358,1.37325,1.37345,43800001.0
2006-02-15 15:08:00,1.37334,1.37349,1.37324,1.37341,51800000.0
2006-02-15 15:09:00,1.3734,1.37355,1.37335,1.37349,32800000.0
2006-02-15 15:10:00,1.37335,1.37345,1.37304,1.37304,35600000.0
2006-02-15 15:11:00,1.37312,1.37354,1.37312,1.37354,28200000.0
2006-02-15 15:12:00,1.37347,1.37353,1.3732,1.3733,35400000.0
2006-02-15 15:13:00,1.37348,1.3735,1.37336,1.3735,42600000.0
2006-02-15 15:14:00,1.37313,1.37337,1.37297,1.37297,37600000.0
2006-02-15 15:15:00,1.37299,1.37328,1.37279,1.37328,39400000.0
2006-02-15 15:16:00,1.37313,1.37318,1.37311,1.37315,17000000.0
2006-02-15 15:17:00,1.37321,1.37344,1.3731,1.37337,45800000.0
2006-02-15 15:18:00,1.37331,1.3734,1.37304,1.3734,34400000.0
2006-02-15 15:19:00,1.37341,1.37347,1.37322,1.37322,24600000.0
2006-02-15 15:20:00,1.37324,1.37358,1.37324,1.37343,32400000.0
2006-02-15 15:21:00,1.37327,1.37327,1.37309,1.37327,35800000.0
2006-02-15 15:22:00,1.37318,1.37352,1.37318,1.37345,44500000.0
2006-02-15 15:23:00,1.37349,1.37349,1.37322,1.37337,21200000.0
2006-02-15 15:24:00,1.3734,1.3734,1.37315,1.37334,25800000.0
2006-02-15 15:25:00,1.37334,1.37351,1.37321,1.37327,33200000.0
2006-02-15 15:26:00,1.37342,1.37384,1.37337,1.37384,39800000.0
2006-02-15 15:27:00,1.37384,1.37401,1.37381,1.37391,33800000.0
2006-02-15 15:28:00,1.37375,1.37378,1.37364,1.37378,21000000.0
2006-02-15 15:29:00,1.37384,1.37384,1.37343,1.3735,50900000.0
2006-02-15 15:30:00,1.37359,1.37377,1.37328,1.37377,32600000.0
2006-02-15 15:31:00,1.37389,1.37412,1.37374,1.37374,53000001.0
2006-02-15 15:32:00,1.37358,1.37379,1.37358,1.37379,43000000.0
2006-02-15 15:33:00,1.37377,1.37397,1.37343,1.37397,37300000.0
2006-02-15 15:34:00,1.3738,1.37415,1.37376,1.37396,28000000.0
2006-02-15 15:35:00,1.37423,1.37456,1.37423,1.37424,29600000.0
2006-02-15 15:36:00,1.3745,1.3745,1.37424,1.37427,44200000.0
2006-02-15 15:37:00,1.37464,1.37479,1.37445,1.37469,43400000.0
2006-02-15 15:38:00,1.37458,1.37469,1.37442,1.37469,40300000.0
2006-02-15 15:39:00,1.37474,1.3748,1.37457,1.37457,46600000.0
2006-02-15 15:40:00,1.37465,1.37465,1.37437,1.37439,28000000.0
2006-02-15 15:41:00,1.37452,1.37481,1.37419,1.37481,38600000.0
2006-02-15 15:42:00,1.37494,1.37508,1.37463,1.37489,40100000.0
2006-02-15 15:43:00,1.37504,1.37609,1.37504,1.37583,61300001.0
2006-02-15 15:44:00,1.37587,1.37607,1.37566,1.37601,28200000.0
2006-02-15 15:45:00,1.37597,1.37613,1.37565,1.37601,59000000.0
2006-02-15 15:46:00,1.37608,1.3762,1.37605,1.37611,53100000.0
2006-02-15 15:47:00,1.37606,1.37606,1.37562,1.37601,40200000.0
2006-02-15 15:48:00,1.37612,1.37638,1.376,1.37638,35400000.0
2006-02-15 15:49:00,1.37617,1.37617,1.37584,1.37599,46200000.0
2006-02-15 15:50:00,1.37564,1.37569,1.37548,1.37548,25400000.0
2006-02-15 15:51:00,1.37531,1.37547,1.37521,1.37539,27000000.0
2006-02-15 15:52:00,1.37535,1.37571,1.37535,1.3756,38200000.0
2006-02-15 15:53:00,1.37581,1.37581,1.37541,1.37548,28600000.0
2006-02-15 15:54:00,1.37546,1.37546,1.37528,1.37528,22600000.0
2006-02-15 15:55:00,1.37547,1.3755,1.37517,1.37523,50800001.0
2006-02-15 15:56:00,1.37514,1.37523,1.37479,1.37519,33000000.0
2006-02-15 15:57:00,1.37509,1.37532,1.37509,1.37521,30300000.0
2006-02-15 15:58:00,1.37548,1.3756,1.37542,1.37553,24600000.0
2006-02-15 15:59:00,1.37551,1.37553,1.37523,1.37523,30000000.0
2006-02-15 16:00:00,1.37565,1.37657,1.37543,1.37586,33700000.0
2006-02-15 16:01:00,1.3764,1.37665,1.37608,1.37619,49600000.0
2006-02-15 16:02:00,1.37604,1.37628,1.37565,1.37612,37800000.0
2006-02-15 16:03:00,1.37587,1.37668,1.37587,1.37642,37000000.0
2006-02-15 16:04:00,1.37616,1.37679,1.37603,1.37645,50700000.0
2006-02-15 16:05:00,1.37628,1.37648,1.37621,1.37648,48800001.0
2006-02-15 16:06:00,1.37655,1.37688,1.37646,1.37664,43600000.0
2006-02-15 16:07:00,1.37654,1.37695,1.37654,1.37671,28600000.0
2006-02-15 16:08:00,1.37689,1.37718,1.37689,1.37709,22000000.0
2006-02-15 16:09:00,1.37706,1.37798,1.37706,1.37764,45400000.0
2006-02-15 16:10:00,1.37754,1.37781,1.37746,1.37765,56500000.0
2006-02-15 16:11:00,1.37743,1.37779,1.37739,1.37739,40000000.0
2006-02-15 16:12:00,1.37725,1.3778,1.37723,1.37769,49400000.0
2006-02-15 16:13:00,1.37758,1.3778,1.37743,1.37771,27600000.0
2006-02-15 16:14:00,1.37729,1.37792,1.37718,1.37772,40600001.0
2006-02-15 16:15:00,1.37781,1.37857,1.37778,1.37857,41200001.0
2006-02-15 16:16:00,1.37866,1.37882,1.37838,1.37859,44600000.0
2006-02-15 16:17:00,1.37858,1.37858,1.3781,1.37819,37600000.0
2006-02-15 16:18:00,1.37827,1.37834,1.37814,1.37831,24600000.0
2006-02-15 16:19:00,1.37842,1.37842,1.37798,1.37798,38800000.0
2006-02-15 16:20:00,1.37768,1.37769,1.37738,1.37753,55400000.0
2006-02-15 16:21:00,1.37762,1.37779,1.37751,1.37773,40600000.0
2006-02-15 16:22:00,1.37784,1.37799,1.37749,1.37755,45400000.0
2006-02-15 16:23:00,1.37748,1.37752,1.37728,1.37752,39800000.0
2006-02-15 16:24:00,1.37769,1.37771,1.37716,1.37716,21600000.0
2006-02-15 16:25:00,1.37722,1.37722,1.37646,1.37671,45200000.0
2006-02-15 16:26:00,1.37688,1.37724,1.37684,1.37693,44800000.0
2006-02-15 16:27:00,1.3771,1.37723,1.37695,1.37695,35200000.0
2006-02-15 16:28:00,1.37712,1.3772,1.37677,1.37699,37000000.0
2006-02-15 16:29:00,1.37702,1.37702,1.37651,1.37674,41600000.0
2006-02-15 16:30:00,1.37674,1.37697,1.37668,1.3769,51100000.0
2006-02-15 16:31:00,1.37685,1.37685,1.3765,1.37653,80900000.0
2006-02-15 16:32:00,1.37664,1.37664,1.37557,1.37581,33600000.0
2006-02-15 16:33:00,1.37586,1.37619,1.37581,1.37614,33800000.0
2006-02-15 16:34:00,1.37632,1.37641,1.37589,1.37594,44600000.0
2006-02-15 16:35:00,1.37598,1.37607,1.3757,1.37607,37200000.0
2006-02-15 16:36:00,1.37588,1.37608,1.37536,1.37559,33800000.0
2006-02-15 16:37:00,1.37571,1.37653,1.37571,1.3765,38400000.0
2006-02-15 16:38:00,1.37634,1.37667,1.37625,1.37632,34600000.0
2006-02-15 16:39:00,1.37632,1.37632,1.37614,1.37622,15800000.0
2006-02-15 16:40:00,1.37575,1.37586,1.37538,1.37566,30700000.0
2006-02-15 16:41:00,1.3749,1.37553,1.3749,1.3752,25000000.0
2006-02-15 16:42:00,1.37502,1.37518,1.37483,1.37501,43200001.0
2006-02-15 16:43:00,1.37527,1.37547,1.37515,1.37527,61300000.0
2006-02-15 16:44:00,1.37526,1.37541,1.37519,1.37534,40300000.0
2006-02-15 16:45:00,1.37493,1.37523,1.37493,1.37517,38100000.0
2006-02-15 16:46:00,1.37548,1.37552,1.37532,1.37547,30200000.0
2006-02-15 16:47:00,1.37556,1.37569,1.37524,1.37527,32400000.0
2006-02-15 16:48:00,1.37525,1.37538,1.37472,1.37497,29000000.0
2006-02-15 16:49:00,1.37484,1.3749,1.37474,1.37481,56400000.0
2006-02-15 16:50:00,1.37459,1.37459,1.37428,1.37428,42600000.0
2006-02-15 16:51:00,1.37435,1.37442,1.37393,1.37417,35000000.0
2006-02-15 16:52:00,1.37423,1.37423,1.37374,1.37396,50700000.0
2006-02-15 16:53:00,1.37402,1.37417,1.37389,1.37408,63600001.0
2006-02-15 16:54:00,1.37421,1.3745,1.37406,1.3745,52000000.0
2006-02-15 16:55:00,1.37465,1.37465,1.3742,1.37437,24400000.0
2006-02-15 16:56:00,1.37427,1.3744,1.3742,1.3742,40000000.0
2006-02-15 16:57:00,1.37411,1.3745,1.37404,1.3745,23000000.0
2006-02-15 16:58:00,1.37448,1.37466,1.37434,1.37453,42800001.0
2006-02-15 16:59:00,1.37482,1.37497,1.3746,1.37497,42400000.0
2006-02-15 17:00:00,1.3742,1.37503,1.37404,1.3748,41200000.0
2006-02-15 17:01:00,1.37429,1.37489,1.37381,1.37436,39400000.0
2006-02-15 17:02:00,1.37424,1.37449,1.37386,1.37402,29800000.0
2006-02-15 17:03:00,1.37436,1.37458,1.37419,1.37438,38600000.0
2006-02-15 17:04:00,1.37452,1.37454,1.37392,1.3743,26800000.0
2006-02-15 17:05:00,1.3743,1.37475,1.37392,1.37445,33000000.0
2006-02-15 17:06:00,1.37408,1.37504,1.37396,1.375,28000000.0
2006-02-15 17:07:00,1.37524,1.37574,1.37507,1.37574,39200000.0
2006-02-15 17:08:00,1.37562,1.37623,1.37558,1.37623,39800000.0
2006-02-15 17:09:00,1.37636,1.37638,1.37596,1.37608,43400000.0
2006-02-15 17:10:00,1.37559,1.37579,1.37533,1.37533,20600000.0
2006-02-15 17:11:00,1.3755,1.37608,1.3755,1.37608,26800000.0
2006-02-15 17:12:00,1.37615,1.37625,1.37571,1.37587,47800001.0
2006-02-15 17:13:00,1.37562,1.37599,1.37544,1.37599,53000000.0
2006-02-15 17:14:00,1.37595,1.37645,1.37584,1.37584,37600000.0
2006-02-15 17:15:00,1.37608,1.37608,1.37565,1.37565,28800000.0
2006-02-15 17:16:00,1.37553,1.37585,1.37542,1.37561,46800000.0
2006-02-15 17:17:00,1.37584,1.37651,1.37555,1.37651,61600001.0
2006-02-15 17:18:00,1.37676,1.37676,1.37588,1.37589,50400000.0
2006-02-15 17:19:00,1.37557,1.37636,1.37557,1.37601,33000000.0
2006-02-15 17:20:00,1.37583,1.37593,1.37527,1.37549,30400000.0
2006-02-15 17:21:00,1.37588,1.37629,1.37584,1.37624,45000000.0
2006-02-15 17:22:00,1.37595,1.37595,1.37557,1.37566,31800000.0
2006-02-15 17:23:00,1.37513,1.3756,1.37513,1.37544,39300001.0
2006-02-15 17:24:00,1.37548,1.37582,1.37525,1.3755,24500000.0
2006-02-15 17:25:00,1.37577,1.3762,1.37551,1.37551,42100000.0
2006-02-15 17:26:00,1.37508,1.3752,1.37472,1.37482,23000000.0
2006-02-15 17:27:00,1.37491,1.37506,1.37417,1.37417,30600000.0
2006-02-15 17:28:00,1.37458,1.37467,1.37383,1.37415,41600001.0
2006-02-15 17:29:00,1.3743,1.37451,1.37387,1.37387,37600000.0
2006-02-15 17:30:00,1.374,1.37406,1.37309,1.37406,56900000.0
2006-02-15 17:31:00,1.37411,1.37418,1.37386,1.37395,34200000.0
2006-02-15 17:32:00,1.37407,1.37428,1.37382,1.37382,31200000.0
2006-02-15 17:33:00,1.37393,1.37404,1.3732,1.37368,29600000.0
2006-02-15 17:34:00,1.37388,1.37412,1.37351,1.37375,23200000.0
2006-02-15 17:35:00,1.37376,1.37376,1.37272,1.37284,33000000.0
2006-02-15 17:36:00,1.37252,1.37286,1.37216,1.37218,52600001.0
2006-02-15 17:37:00,1.37233,1.37237,1.37174,1.37208,45600000.0
2006-02-15 17:38:00,1.37177,1.37232,1.37177,1.37197,35600000.0
2006-02-15 17:39:00,1.37216,1.37252,1.37208,1.37252,24600000.0
2006-02-15 17:40:00,1.3724,1.37261,1.37226,1.37254,32800000.0
2006-02-15 17:41:00,1.37255,1.37293,1.37234,1.37271,64200000.0
2006-02-15 17:42:00,1.37274,1.37278,1.37222,1.37278,77300002.0
2006-02-15 17:43:00,1.37272,1.37272,1.37206,1.37222,61000000.0
2006-02-15 17:44:00,1.37197,1.37197,1.3716,1.37172,25600000.0
2006-02-15 17:45:00,1.37199,1.37207,1.37125,1.37151,31600000.0
2006-02-15 17:46:00,1.37118,1.37127,1.37089,1.37123,35800000.0
2006-02-15 17:47:00,1.37118,1.37147,1.37118,1.37132,43300000.0
2006-02-15 17:48:00,1.37168,1.37201,1.37128,1.37201,28000000.0
2006-02-15 17:49:00,1.37198,1.37223,1.37173,1.37212,43600000.0
2006-02-15 17:50:00,1.37222,1.37222,1.37172,1.37201,23000000.0
2006-02-15 17:51:00,1.37206,1.37228,1.37195,1.37202,18600000.0
2006-02-15 17:52:00,1.37222,1.37227,1.37194,1.37205,38800000.0
2006-02-15 17:53:00,1.37188,1.372,1.37177,1.37195,23800000.0
2006-02-15 17:54:00,1.37186,1.37224,1.37158,1.37196,45700000.0
2006-02-15 17:55:00,1.37194,1.37215,1.37144,1.37215,59200000.0
2006-02-15 17:56:00,1.37196,1.37253,1.37196,1.3723,37700000.0
2006-02-15 17:57:00,1.37222,1.37251,1.37222,1.37228,48200000.0
2006-02-15 17:58:00,1.37218,1.37222,1.37178,1.37222,69600002.0
2006-02-15 17:59:00,1.3721,1.37212,1.37155,1.37202,52900000.0
2006-02-15 18:00:00,1.37225,1.37225,1.37164,1.3717,58700000.0
2006-02-15 18:01:00,1.37188,1.37188,1.37151,1.37174,45700000.0
2006-02-15 18:02:00,1.37183,1.37227,1.37183,1.37207,61400002.0
2006-02-15 18:03:00,1.37189,1.3725,1.37185,1.37215,27800000.0
2006-02-15 18:04:00,1.37255,1.37262,1.3724,1.37246,63200001.0
2006-02-15 18:05:00,1.37293,1.37316,1.37283,1.37316,33700000.0
2006-02-15 18:06:00,1.37333,1.37364,1.37308,1.37326,41000000.0
2006-02-15 18:07:00,1.37346,1.37346,1.37324,1.37337,27600000.0
2006-02-15 18:08:00,1.37321,1.37354,1.37321,1.37335,43400000.0
2006-02-15 18:09:00,1.37317,1.37334,1.37296,1.37304,45200000.0
2006-02-15 18:10:00,1.37301,1.37301,1.37264,1.37277,23600000.0
2006-02-15 18:11:00,1.37296,1.37296,1.37262,1.37278,34800000.0
2006-02-15 18:12:00,1.37268,1.37296,1.37242,1.37242,32600000.0
2006-02-15 18:13:00,1.3724,1.37256,1.37228,1.37253,47600001.0
2006-02-15 18:14:00,1.37199,1.37271,1.37199,1.37258,25600000.0
2006-02-15 18:15:00,1.37253,1.37275,1.37253,1.37275,42200000.0
2006-02-15 18:16:00,1.37284,1.37293,1.37263,1.37271,32800000.0
2006-02-15 18:17:00,1.37264,1.37264,1.37194,1.37197,58200000.0
2006-02-15 18:18:00,1.37211,1.37224,1.37175,1.37199,60200000.0
2006-02-15 18:19:00,1.37203,1.37203,1.37179,1.37182,20400000.0
2006-02-15 18:20:00,1.37189,1.37198,1.37155,1.37155,50400000.0
2006-02-15 18:21:00,1.37148,1.3717,1.37114,1.37114,63200001.0
2006-02-15 18:22:00,1.37113,1.37146,1.37113,1.37131,30000000.0
2006-02-15 18:23:00,1.37131,1.37146,1.3713,1.3713,36400000.0
2006-02-15 18:24:00,1.3714,1.37172,1.37129,1.37172,49400000.0
2006-02-15 18:25:00,1.37209,1.37222,1.37164,1.37175,32800000.0
2006-02-15 18:26:00,1.37166,1.37195,1.37166,1.37183,24900000.0
2006-02-15 18:27:00,1.37168,1.37206,1.3716,1.37204,45000000.0
2006-02-15 18:28:00,1.37189,1.37212,1.37185,1.3719,32600000.0
2006-02-15 18:29:00,1.37188,1.3721,1.37176,1.37181,38300000.0
2006-02-15 18:30:00,1.37182,1.37182,1.3715,1.37156,33000000.0
2006-02-15 18:31:00,1.37159,1.37175,1.37148,1.37166,24000000.0
2006-02-15 18:32:00,1.37173,1.37186,1.37154,1.37181,35000000.0
2006-02-15 18:33:00,1.37179,1.37195,1.37154,1.37175,42200000.0
2006-02-15 18:34:00,1.37193,1.37207,1.37181,1.37205,61300000.0
2006-02-15 18:35:00,1.37204,1.37211,1.37186,1.37203,45000000.0
2006-02-15 18:36:00,1.372,1.37217,1.37166,1.37166,88500003.0
2006-02-15 18:37:00,1.3717,1.37174,1.37147,1.37166,33000000.0
2006-02-15 18:38:00,1.37158,1.37168,1.37133,1.37168,54700001.0
2006-02-15 18:39:00,1.37133,1.37159,1.37133,1.37159,24600000.0
2006-02-15 18:40:00,1.37147,1.37155,1.37132,1.37132,20000000.0
2006-02-15 18:41:00,1.37138,1.37165,1.37138,1.37165,35100000.0
2006-02-15 18:42:00,1.37161,1.37171,1.37139,1.37171,48800000.0
2006-02-15 18:43:00,1.37165,1.37212,1.37145,1.37212,23200000.0
2006-02-15 18:44:00,1.37224,1.3723,1.37217,1.37218,61000001.0
2006-02-15 18:45:00,1.3725,1.37261,1.37197,1.37197,31600000.0
2006-02-15 18:46:00,1.37207,1.37207,1.37185,1.37186,30400000.0
2006-02-15 18:47:00,1.37186,1.37195,1.3715,1.37164,36800000.0
2006-02-15 18:48:00,1.37133,1.37133,1.37089,1.37109,48300000.0
2006-02-15 18:49:00,1.3709,1.3709,1.37051,1.37051,30500000.0
2006-02-15 18:50:00,1.37038,1.37065,1.37024,1.37038,39400000.0
2006-02-15 18:51:00,1.37012,1.37019,1.36975,1.36996,50200001.0
2006-02-15 18:52:00,1.36989,1.37024,1.36989,1.37001,43400000.0
2006-02-15 18:53:00,1.36984,1.36995,1.36962,1.36965,30600000.0
2006-02-15 18:54:00,1.36972,1.37028,1.36949,1.37028,25600000.0
2006-02-15 18:55:00,1.37021,1.37055,1.37021,1.37052,42000001.0
2006-02-15 18:56:00,1.37029,1.3712,1.37029,1.37071,42000000.0
2006-02-15 18:57:00,1.3711,1.37123,1.37099,1.37118,20200000.0
2006-02-15 18:58:00,1.37119,1.37135,1.37108,1.37108,45000000.0
2006-02-15 18:59:00,1.37108,1.37108,1.37057,1.37107,31000000.0
2006-02-15 19:00:00,1.37122,1.3714,1.37111,1.37114,35400000.0
2006-02-15 19:01:00,1.37118,1.37118,1.37076,1.3711,45900000.0
2006-02-15 19:02:00,1.37112,1.37116,1.37087,1.37116,16000000.0
2006-02-15 19:03:00,1.37104,1.37132,1.37097,1.3712,39800000.0
2006-02-15 19:04:00,1.37102,1.37109,1.37075,1.37092,43600000.0
2006-02-15 19:05:00,1.37108,1.37123,1.37094,1.37106,18200000.0
2006-02-15 19:06:00,1.37102,1.37116,1.37079,1.37116,32500000.0
2006-02-15 19:07:00,1.37125,1.37154,1.37096,1.37154,39100000.0
2006-02-15 19:08:00,1.37132,1.37162,1.37132,1.37151,40200000.0
2006-02-15 19:09:00,1.37167,1.37168,1.37158,1.37158,29000000.0
2006-02-15 19:10:00,1.37174,1.37182,1.37152,1.37152,49200000.0
2006-02-15 19:11:00,1.37193,1.37205,1.37184,1.37193,30200000.0
2006-02-15 19:12:00,1.37166,1.37199,1.37166,1.37199,31600000.0
2006-02-15 19:13:00,1.37207,1.37207,1.37181,1.37193,29800000.0
2006-02-15 19:14:00,1.37174,1.37268,1.37166,1.37268,47900000.0
2006-02-15 19:15:00,1.37237,1.37279,1.37227,1.37277,42700000.0
2006-02-15 19:16:00,1.37244,1.37277,1.37242,1.37255,37400000.0
2006-02-15 19:17:00,1.37243,1.37267,1.37238,1.37257,44800000.0
2006-02-15 19:18:00,1.37276,1.37308,1.37247,1.37308,44400001.0
2006-02-15 19:19:00,1.37324,1.37339,1.37294,1.37329,40900000.0
2006-02-15 19:20:00,1.3733,1.37343,1.37304,1.37343,45700000.0
2006-02-15 19:21:00,1.37316,1.37343,1.37316,1.37343,23600000.0
2006-02-15 19:22:00,1.37356,1.37408,1.37341,1.37396,46400001.0
2006-02-15 19:23:00,1.37368,1.37439,1.37349,1.37439,49600000.0
2006-02-15 19:24:00,1.37445,1.37445,1.37399,1.37415,43400000.0
2006-02-15 19:25:00,1.37436,1.37442,1.37416,1.37442,40200000.0
2006-02-15 19:26:00,1.37413,1.37443,1.37397,1.37422,36100000.0
2006-02-15 19:27:00,1.37421,1.37456,1.37397,1.37448,30600000.0
2006-02-15 19:28:00,1.37452,1.37495,1.37426,1.37486,30600000.0
2006-02-15 19:29:00,1.37492,1.37525,1.37476,1.37511,34400000.0
2006-02-15 19:30:00,1.37501,1.37503,1.37473,1.37473,49700000.0
2006-02-15 19:31:00,1.37463,1.3747,1.37454,1.3747,51800000.0
2006-02-15 19:32:00,1.37488,1.3749,1.37462,1.37477,44400000.0
2006-02-15 19:33:00,1.3747,1.37488,1.37451,1.37483,45300001.0
2006-02-15 19:34:00,1.37498,1.3752,1.37498,1.37519,28100000.0
2006-02-15 19:35:00,1.37552,1.37617,1.37552,1.37611,37200001.0
2006-02-15 19:36:00,1.37589,1.37618,1.37586,1.37612,28200000.0
2006-02-15 19:37:00,1.3764,1.3764,1.3759,1.3759,29300000.0
2006-02-15 19:38:00,1.3757,1.376,1.3757,1.37574,31000000.0
2006-02-15 19:39:00,1.3756,1.37573,1.3752,1.37568,31600000.0
2006-02-15 19:40:00,1.37562,1.37577,1.37546,1.37577,36400000.0
2006-02-15 19:41:00,1.37584,1.37594,1.3757,1.37594,34100000.0
2006-02-15 19:42:00,1.3758,1.37584,1.37555,1.37584,47000000.0
2006-02-15 19:43:00,1.37553,1.37553,1.37493,1.37539,19800000.0
2006-02-15 19:44:00,1.37542,1.3757,1.37542,1.37567,35400000.0
2006-02-15 19:45:00,1.37543,1.37551,1.3753,1.37541,44900000.0
2006-02-15 19:46:00,1.37534,1.37542,1.37491,1.37491,48000000.0
2006-02-15 19:47:00,1.37516,1.37516,1.37491,1.37513,39800000.0
2006-02-15 19:48:00,1.37508,1.37508,1.37483,1.37493,55300000.0
2006-02-15 19:49:00,1.37486,1.37499,1.37484,1.37484,24200000.0
2006-02-15 19:50:00,1.37514,1.37526,1.37494,1.37522,50000000.0
2006-02-15 19:51:00,1.37508,1.37557,1.37508,1.37554,44400000.0
2006-02-15 19:52:00,1.37546,1.37561,1.37538,1.37548,24600000.0
2006-02-15 19:53:00,1.37541,1.37565,1.37536,1.37557,68100002.0
2006-02-15 19:54:00,1.37559,1.37559,1.37541,1.37541,34600000.0
2006-02-15 19:55:00,1.37554,1.37594,1.37554,1.37591,53000000.0
2006-02-15 19:56:00,1.37594,1.37608,1.37566,1.37577,42300000.0
2006-02-15 19:57:00,1.37569,1.3757,1.37552,1.3757,29100000.0
2006-02-15 19:58:00,1.37552,1.376,1.37552,1.3758,39400001.0
2006-02-15 19:59:00,1.37577,1.37577,1.37544,1.37544,29000000.0
2006-02-15 20:00:00,1.37555,1.37575,1.37517,1.37517,59200000.0
2006-02-15 20:01:00,1.37552,1.37552,1.3751,1.3751,74700000.0
2006-02-15 20:02:00,1.37528,1.37529,1.37501,1.37518,89900000.0
2006-02-15 20:03:00,1.37523,1.37523,1.37488,1.37512,32900000.0
2006-02-15 20:04:00,1.37498,1.37522,1.3748,1.37518,60000001.0
2006-02-15 20:05:00,1.3753,1.37566,1.3753,1.37541,26600000.0
2006-02-15 20:06:00,1.37563,1.37604,1.37563,1.37585,40000000.0
2006-02-15 20:07:00,1.37571,1.3759,1.37545,1.37582,23000000.0
2006-02-15 20:08:00,1.37591,1.37601,1.37567,1.37595,40000001.0
2006-02-15 20:09:00,1.37589,1.37593,1.37578,1.37584,25800000.0
2006-02-15 20:10:00,1.37545,1.37587,1.37545,1.37577,59300000.0
2006-02-15 20:11:00,1.37573,1.37573,1.37549,1.37552,33600001.0
2006-02-15 20:12:00,1.37559,1.37559,1.37499,1.37558,45300000.0
2006-02-15 20:13:00,1.3756,1.37561,1.37537,1.37561,43500000.0
2006-02-15 20:14:00,1.37552,1.376,1.37499,1.37574,35400000.0
2006-02-15 20:15:00,1.37571,1.37583,1.37559,1.37582,39900000.0
2006-02-15 20:16:00,1.37561,1.37569,1.37524,1.37524,36400000.0
2006-02-15 20:17:00,1.37533,1.37566,1.37522,1.37566,53800000.0
2006-02-15 20:18:00,1.37573,1.37573,1.3752,1.37532,32600000.0
2006-02-15 20:19:00,1.3755,1.37551,1.37516,1.37539,42400000.0
2006-02-15 20:20:00,1.37545,1.37546,1.37521,1.37534,18800000.0
2006-02-15 20:21:00,1.37508,1.37508,1.37488,1.37488,36800000.0
2006-02-15 20:22:00,1.3749,1.37502,1.37484,1.37502,40000000.0
2006-02-15 20:23:00,1.37503,1.37522,1.37486,1.37513,43400000.0
2006-02-15 20:24:00,1.37527,1.37527,1.37507,1.37512,33200000.0
2006-02-15 20:25:00,1.37536,1.37536,1.37501,1.37504,73600000.0
2006-02-15 20:26:00,1.37542,1.37548,1.37513,1.3754,40800000.0
2006-02-15 20:27:00,1.3755,1.37563,1.37508,1.37541,47100000.0
2006-02-15 20:28:00,1.37547,1.37568,1.37546,1.37568,27200000.0
2006-02-15 20:29:00,1.37562,1.37565,1.37515,1.37563,23800000.0
2006-02-15 20:30:00,1.37579,1.37579,1.37557,1.37568,43900000.0
2006-02-15 20:31:00,1.37564,1.37582,1.37522,1.37582,39500000.0
2006-02-15 20:32:00,1.37576,1.376,1.37554,1.37596,47000001.0
2006-02-15 20:33:00,1.37601,1.37617,1.37591,1.37617,40400000.0
2006-02-15 20:34:00,1.37602,1.37617,1.37586,1.3761,43400000.0
2006-02-15 20:35:00,1.37594,1.37611,1.37588,1.37592,37200000.0
2006-02-15 20:36:00,1.37598,1.37619,1.37591,1.37604,44000000.0
2006-02-15 20:37:00,1.37604,1.37608,1.3758,1.37602,49400000.0
2006-02-15 20:38:00,1.37608,1.37608,1.37571,1.37584,35200000.0
2006-02-15 20:39:00,1.37562,1.37589,1.3754,1.37567,39200000.0
2006-02-15 20:40:00,1.37581,1.37601,1.37581,1.37584,41200000.0
2006-02-15 20:41:00,1.376,1.3762,1.37569,1.37618,36800000.0
2006-02-15 20:42:00,1.37613,1.37646,1.37585,1.37646,44000000.0
2006-02-15 20:43:00,1.37644,1.37656,1.3763,1.3763,42100000.0
2006-02-15 20:44:00,1.37669,1.37691,1.37655,1.37681,38700000.0
2006-02-15 20:45:00,1.37654,1.37654,1.37599,1.37599,42200000.0
2006-02-15 20:46:00,1.37615,1.3763,1.37613,1.37624,38000000.0
2006-02-15 20:47:00,1.37612,1.37612,1.37554,1.37585,37100000.0
2006-02-15 20:48:00,1.37577,1.37607,1.37577,1.37596,35000000.0
2006-02-15 20:49:00,1.37592,1.37606,1.37592,1.37602,39800000.0
2006-02-15 20:50:00,1.3759,1.37609,1.37587,1.37609,24800000.0
2006-02-15 20:51:00,1.37592,1.3762,1.37592,1.37613,31000001.0
2006-02-15 20:52:00,1.37618,1.37623,1.37592,1.37592,23100000.0
2006-02-15 20:53:00,1.37564,1.37593,1.37564,1.37588,24200000.0
2006-02-15 20:54:00,1.37552,1.3759,1.37552,1.37582,61200000.0
2006-02-15 20:55:00,1.37588,1.37611,1.37584,1.37611,37700000.0
2006-02-15 20:56:00,1.37594,1.37602,1.3758,1.37602,53200001.0
2006-02-15 20:57:00,1.37587,1.37589,1.37568,1.37568,22000000.0
2006-02-15 20:58:00,1.37576,1.37576,1.37515,1.37533,37000000.0
2006-02-15 20:59:00,1.37536,1.37558,1.37523,1.37552,57100000.0
2006-02-15 21:00:00,1.37553,1.37573,1.37531,1.37564,26000000.0
2006-02-15 21:01:00,1.37558,1.37558,1.37505,1.37505,40500000.0
2006-02-15 21:02:00,1.37553,1.37574,1.3752,1.37566,54600001.0
2006-02-15 21:03:00,1.37543,1.37543,1.37517,1.37517,23400000.0
2006-02-15 21:04:00,1.37532,1.37546,1.37523,1.37546,32600000.0
2006-02-15 21:05:00,1.37506,1.37536,1.37506,1.37514,59600000.0
2006-02-15 21:06:00,1.37531,1.37541,1.37516,1.37541,45500000.0
2006-02-15 21:07:00,1.37541,1.37541,1.37519,1.37531,32800000.0
2006-02-15 21:08:00,1.37525,1.37531,1.37517,1.3753,49100000.0
2006-02-15 21:09:00,1.37534,1.37543,1.37514,1.37542,31400000.0
2006-02-15 21:10:00,1.37541,1.37553,1.37518,1.37518,47800000.0
2006-02-15 21:11:00,1.37512,1.37541,1.37498,1.37498,36800000.0
2006-02-15 21:12:00,1.37509,1.37533,1.37506,1.37517,42600000.0
2006-02-15 21:13:00,1.37513,1.37535,1.37509,1.37521,46300000.0
2006-02-15 21:14:00,1.3752,1.37536,1.37514,1.37514,62300000.0
2006-02-15 21:15:00,1.37512,1.37532,1.37512,1.3753,47200000.0
2006-02-15 21:16:00,1.37504,1.37541,1.37504,1.37541,33000000.0
2006-02-15 21:17:00,1.37529,1.37553,1.37508,1.37508,55300000.0
2006-02-15 21:18:00,1.37563,1.37563,1.37507,1.37547,36100000.0
2006-02-15 21:19:00,1.37559,1.3756,1.37533,1.37538,35400000.0
2006-02-15 21:20:00,1.3754,1.37554,1.37523,1.37523,45900000.0
2006-02-15 21:21:00,1.3752,1.37551,1.3752,1.37545,37800000.0
2006-02-15 21:22:00,1.37504,1.3758,1.37504,1.37564,41400000.0
2006-02-15 21:23:00,1.37556,1.37584,1.37525,1.37525,46400000.0
2006-02-15 21:24:00,1.37547,1.37575,1.37532,1.37544,58000001.0
2006-02-15 21:25:00,1.37539,1.37562,1.37515,1.37515,53900000.0
2006-02-15 21:26:00,1.3753,1.37532,1.37507,1.37507,33700000.0
2006-02-15 21:27:00,1.37522,1.37538,1.37522,1.37527,31400000.0
2006-02-15 21:28:00,1.37516,1.37534,1.37506,1.37532,30600000.0
2006-02-15 21:29:00,1.37523,1.37523,1.37503,1.37519,23200000.0
2006-02-15 21:30:00,1.37525,1.37529,1.37509,1.37518,37800000.0
2006-02-15 21:31:00,1.37515,1.3752,1.37494,1.37512,28400000.0
2006-02-15 21:32:00,1.37519,1.37519,1.37493,1.3751,35900000.0
2006-02-15 21:33:00,1.3752,1.37526,1.37495,1.37509,45800001.0
2006-02-15 21:34:00,1.37506,1.37509,1.37493,1.37498,40700001.0
2006-02-15 21:35:00,1.37492,1.37502,1.37464,1.37502,33200000.0
2006-02-15 21:36:00,1.37517,1.3753,1.37485,1.37527,46100000.0
2006-02-15 21:37:00,1.37524,1.37524,1.37506,1.37518,42400000.0
2006-02-15 21:38:00,1.37522,1.37522,1.37504,1.37514,34000000.0
2006-02-15 21:39:00,1.3749,1.37515,1.3749,1.37515,31800000.0
2006-02-15 21:40:00,1.37507,1.37527,1.37507,1.37517,29200000.0
2006-02-15 21:41:00,1.37508,1.37522,1.375,1.37517,37400000.0
2006-02-15 21:42:00,1.37522,1.37527,1.37487,1.37487,33000000.0
2006-02-15 21:43:00,1.37511,1.37529,1.37492,1.37529,28800000.0
2006-02-15 21:44:00,1.37517,1.37532,1.37511,1.37515,33000000.0
2006-02-15 21:45:00,1.37528,1.37533,1.37514,1.37524,53600001.0
2006-02-15 21:46:00,1.37534,1.37544,1.375,1.37509,55500000.0
2006-02-15 21:47:00,1.37494,1.37503,1.37476,1.37476,22200000.0
2006-02-15 21:48:00,1.37489,1.37492,1.37463,1.37471,44600000.0
2006-02-15 21:49:00,1.37475,1.37477,1.37464,1.37471,37700000.0
2006-02-15 21:50:00,1.37475,1.3748,1.37453,1.37464,47200000.0
2006-02-15 21:51:00,1.37457,1.3748,1.37457,1.37472,50800001.0
2006-02-15 21:52:00,1.37468,1.37484,1.37452,1.37466,45800000.0
2006-02-15 21:53:00,1.37468,1.37497,1.37462,1.37462,36100000.0
2006-02-15 21:54:00,1.37478,1.37508,1.37478,1.37496,49000000.0
2006-02-15 21:55:00,1.37494,1.37501,1.37481,1.37501,45200000.0
2006-02-15 21:56:00,1.375,1.37517,1.37496,1.37514,59400000.0
2006-02-15 21:57:00,1.37516,1.37518,1.37473,1.37506,52100000.0
2006-02-15 21:58:00,1.37515,1.37539,1.37515,1.37525,29000000.0
2006-02-15 21:59:00,1.37534,1.37566,1.37534,1.37546,60300000.0
2006-02-15 22:00:00,1.37547,1.37551,1.3752,1.37529,38000000.0
2006-02-15 22:01:00,1.37512,1.37544,1.37512,1.37529,43800000.0
2006-02-15 22:02:00,1.37529,1.37532,1.37505,1.37505,28200000.0
2006-02-15 22:03:00,1.37514,1.37514,1.37487,1.37499,23000000.0
2006-02-15 22:04:00,1.37507,1.37512,1.37485,1.37497,23600000.0
2006-02-15 22:05:00,1.37502,1.37503,1.37479,1.37503,36600000.0
2006-02-15 22:06:00,1.37512,1.37512,1.37473,1.37501,33600000.0
2006-02-15 22:07:00,1.37492,1.37517,1.37492,1.37497,34200000.0
2006-02-15 22:08:00,1.3747,1.37513,1.3747,1.37503,35400000.0
2006-02-15 22:09:00,1.37491,1.37501,1.37463,1.37484,25400000.0
2006-02-15 22:10:00,1.37481,1.37493,1.37472,1.37489,39700000.0
2006-02-15 22:11:00,1.37493,1.37517,1.37491,1.37491,29400000.0
2006-02-15 22:12:00,1.37496,1.37517,1.3749,1.3749,34800000.0
2006-02-15 22:13:00,1.37502,1.37512,1.37502,1.37507,34400001.0
2006-02-15 22:14:00,1.37491,1.3752,1.37484,1.37484,51000001.0
2006-02-15 22:15:00,1.37475,1.37484,1.37459,1.3747,43600000.0
2006-02-15 22:16:00,1.37475,1.37498,1.37466,1.37466,27800000.0
2006-02-15 22:17:00,1.3749,1.37497,1.37472,1.37482,30800000.0
2006-02-15 22:18:00,1.37492,1.37492,1.37462,1.37474,39200000.0
2006-02-15 22:19:00,1.3747,1.37489,1.3747,1.37475,21700000.0
2006-02-15 22:20:00,1.37472,1.37482,1.37452,1.37464,40600000.0
2006-02-15 22:21:00,1.37456,1.3747,1.37442,1.3746,40400000.0
2006-02-15 22:22:00,1.37475,1.37479,1.37457,1.37473,84900000.0
2006-02-15 22:23:00,1.37491,1.37498,1.37487,1.3749,40900000.0
2006-02-15 22:24:00,1.37516,1.37531,1.37506,1.3752,49200000.0
2006-02-15 22:25:00,1.37505,1.37513,1.37494,1.37509,30400000.0
2006-02-15 22:26:00,1.37495,1.37532,1.37495,1.37532,15800000.0
2006-02-15 22:27:00,1.37523,1.37545,1.37499,1.37522,41800000.0
2006-02-15 22:28:00,1.37507,1.37533,1.37501,1.37524,54800000.0
2006-02-15 22:29:00,1.37537,1.37547,1.37522,1.37537,22500000.0
2006-02-15 22:30:00,1.37532,1.37535,1.37518,1.37521,48600000.0
2006-02-15 22:31:00,1.37536,1.37539,1.37471,1.37531,19800000.0
2006-02-15 22:32:00,1.37524,1.37537,1.37517,1.3753,51200001.0
2006-02-15 22:33:00,1.3752,1.37535,1.3752,1.37527,35000000.0
2006-02-15 22:34:00,1.37507,1.37515,1.37473,1.37489,42200000.0
2006-02-15 22:35:00,1.37505,1.37509,1.3749,1.37499,49500000.0
2006-02-15 22:36:00,1.37501,1.37501,1.37427,1.37427,43400000.0
2006-02-15 22:37:00,1.37472,1.37485,1.37467,1.37479,36100000.0
2006-02-15 22:38:00,1.3747,1.3749,1.3747,1.37483,28400000.0
2006-02-15 22:39:00,1.37483,1.37494,1.37469,1.37487,21000000.0
2006-02-15 22:40:00,1.37497,1.37507,1.37464,1.37464,39800000.0
2006-02-15 22:41:00,1.37492,1.37516,1.37492,1.37503,46200001.0
2006-02-15 22:42:00,1.37511,1.37519,1.37496,1.37506,35100000.0
2006-02-15 22:43:00,1.37512,1.37524,1.37505,1.37523,31600000.0
2006-02-15 22:44:00,1.37506,1.37514,1.37498,1.37512,26200000.0
2006-02-15 22:45:00,1.37508,1.37531,1.37501,1.37531,25800000.0
2006-02-15 22:46:00,1.37526,1.37538,1.3752,1.3752,34600000.0
2006-02-15 22:47:00,1.37516,1.37535,1.37512,1.37517,33200000.0
2006-02-15 22:48:00,1.375,1.37537,1.375,1.37522,22800000.0
2006-02-15 22:49:00,1.3751,1.37545,1.37501,1.37532,27300000.0
2006-02-15 22:50:00,1.37532,1.37559,1.37531,1.37551,38600000.0
2006-02-15 22:51:00,1.37564,1.37583,1.37554,1.37582,29200000.0
2006-02-15 22:52:00,1.37581,1.37586,1.3756,1.37573,31600000.0
2006-02-15 22:53:00,1.3761,1.37632,1.37587,1.37632,48000000.0
2006-02-15 22:54:00,1.3763,1.37635,1.37613,1.37613,41900001.0
2006-02-15 22:55:00,1.37631,1.37631,1.37605,1.37613,33000000.0
2006-02-15 22:56:00,1.37638,1.37638,1.37625,1.37638,25000000.0
2006-02-15 22:57:00,1.37619,1.37619,1.37586,1.37586,30600000.0
2006-02-15 22:58:00,1.37612,1.37625,1.37608,1.37608,30600000.0
2006-02-15 22:59:00,1.37625,1.37632,1.37609,1.37631,41700000.0
2006-02-15 23:00:00,1.37628,1.3765,1.37625,1.37625,30400000.0
2006-02-15 23:01:00,1.37629,1.37637,1.37583,1.37614,54000000.0
2006-02-15 23:02:00,1.37597,1.37622,1.37596,1.37615,26200000.0
2006-02-15 23:03:00,1.37626,1.37643,1.37616,1.37616,43600000.0
2006-02-15 23:04:00,1.37624,1.37639,1.3762,1.37627,25600000.0
2006-02-15 23:05:00,1.37597,1.37607,1.37588,1.37602,39800000.0
2006-02-15 23:06:00,1.37591,1.37591,1.37535,1.37573,41700000.0
2006-02-15 23:07:00,1.37556,1.3759,1.37556,1.37579,27800000.0
2006-02-15 23:08:00,1.37589,1.37603,1.37574,1.37583,52000000.0
2006-02-15 23:09:00,1.37589,1.37617,1.37582,1.37588,47400000.0
2006-02-15 23:10:00,1.37596,1.37646,1.37596,1.37641,42200000.0
2006-02-15 23:11:00,1.37645,1.37645,1.37602,1.37637,66900000.0
2006-02-15 23:12:00,1.37644,1.37644,1.37601,1.3762,32400000.0
2006-02-15 23:13:00,1.37567,1.37639,1.37567,1.37615,46800000.0
2006-02-15 23:14:00,1.37623,1.37629,1.376,1.376,35900000.0
2006-02-15 23:15:00,1.37596,1.37617,1.37551,1.37605,34000000.0
2006-02-15 23:16:00,1.37618,1.37624,1.37605,1.37619,48200001.0
2006-02-15 23:17:00,1.37622,1.37624,1.37588,1.3759,30600000.0
2006-02-15 23:18:00,1.37604,1.37604,1.37557,1.37588,61100000.0
2006-02-15 23:19:00,1.37599,1.37626,1.37599,1.37614,33400000.0
2006-02-15 23:20:00,1.37641,1.37641,1.37581,1.37615,63800000.0
2006-02-15 23:21:00,1.37626,1.37647,1.37624,1.37624,45600000.0
2006-02-15 23:22:00,1.37626,1.37643,1.37604,1.37643,38000000.0
2006-02-15 23:23:00,1.37641,1.37666,1.37641,1.3765,26800000.0
2006-02-15 23:24:00,1.37633,1.37653,1.37625,1.37625,30600000.0
2006-02-15 23:25:00,1.37644,1.37664,1.37631,1.37631,32600000.0
2006-02-15 23:26:00,1.3765,1.3766,1.37635,1.3766,23200000.0
2006-02-15 23:27:00,1.37644,1.37658,1.37638,1.37638,30600000.0
2006-02-15 23:28:00,1.37631,1.37657,1.3762,1.3762,59100000.0
2006-02-15 23:29:00,1.37634,1.3766,1.37625,1.3764,54600000.0
2006-02-15 23:30:00,1.37624,1.37646,1.37624,1.37642,35200000.0
2006-02-15 23:31:00,1.3766,1.37665,1.37625,1.37665,21000000.0
2006-02-15 23:32:00,1.37639,1.37657,1.3763,1.37646,36400000.0
2006-02-15 23:33:00,1.37624,1.37634,1.37595,1.37595,35200000.0
2006-02-15 23:34:00,1.37594,1.37614,1.37586,1.37589,43400000.0
2006-02-15 23:35:00,1.37609,1.37609,1.37538,1.37538,39400001.0
2006-02-15 23:36:00,1.37553,1.37553,1.37522,1.37522,30400000.0
2006-02-15 23:37:00,1.37522,1.37535,1.37512,1.37535,31800000.0
2006-02-15 23:38:00,1.37548,1.37563,1.3754,1.37563,32600000.0
2006-02-15 23:39:00,1.37547,1.37555,1.37541,1.37549,23800000.0
2006-02-15 23:40:00,1.37566,1.37566,1.37528,1.37528,42500000.0
2006-02-15 23:41:00,1.37537,1.37545,1.37493,1.37493,60600000.0
2006-02-15 23:42:00,1.37556,1.37566,1.3754,1.37563,34000000.0
2006-02-15 23:43:00,1.37557,1.37566,1.37516,1.37553,41100000.0
2006-02-15 23:44:00,1.37563,1.37563,1.37537,1.37547,38300000.0
2006-02-15 23:45:00,1.37535,1.3756,1.37513,1.37534,53200000.0
2006-02-15 23:46:00,1.37538,1.37538,1.37497,1.37499,47100000.0
2006-02-15 23:47:00,1.37493,1.37493,1.37446,1.37455,51800000.0
2006-02-15 23:48:00,1.37458,1.37465,1.37439,1.3746,20800000.0
2006-02-15 23:49:00,1.37476,1.37489,1.37448,1.37467,33200000.0
2006-02-15 23:50:00,1.37476,1.37476,1.37444,1.37466,43600000.0
2006-02-15 23:51:00,1.37476,1.37476,1.37445,1.37459,50600000.0
2006-02-15 23:52:00,1.37465,1.37468,1.37433,1.37464,40400000.0
2006-02-15 23:53:00,1.37487,1.37487,1.37451,1.37469,36800000.0
2006-02-15 23:54:00,1.37479,1.37512,1.3743,1.3743,30000000.0
2006-02-15 23:55:00,1.37461,1.37481,1.37461,1.37481,42400000.0
2006-02-15 23:56:00,1.37482,1.37482,1.37443,1.37456,34600000.0
2006-02-15 23:57:00,1.37459,1.37463,1.37449,1.37458,38200000.0
2006-02-15 23:58:00,1.37447,1.37461,1.37416,1.37445,45900000.0
2006-02-15 23:59:00,1.37437,1.37437,1.37407,1.37413,50500000.0
2006-02-16 00:00:00,1.37429,1.37444,1.37417,1.37429,42600000.0
2006-02-16 00:01:00,1.3759,1.376,1.3758,1.3759,30600000.0
2006-02-16 00:02:00,1.3758,1.3758,1.3758,1.3758,30600000.0
2006-02-16 00:03:00,1.3759,1.3759,1.3759,1.3759,30600000.0
2006-02-16 00:04:00,1.3758,1.3759,1.3758,1.3759,30600000.0
2006-02-16 00:05:00,1.376,1.376,1.3759,1.3759,30600000.0
2006-02-16 00:07:00,1.3758,1.3758,1.3755,1.3758,30600000.0
2006-02-16 00:08:00,1.3756,1.3758,1.3756,1.3758,30600000.0
2006-02-16 00:11:00,1.3756,1.3758,1.3756,1.3758,30600000.0
2006-02-16 00:12:00,1.3756,1.3756,1.3756,1.3756,30600000.0
2006-02-16 00:14:00,1.3758,1.3759,1.3758,1.3758,30600000.0
2006-02-16 00:15:00,1.3759,1.3759,1.3758,1.3758,30600000.0
2006-02-16 00:17:00,1.3759,1.3759,1.3758,1.3758,30600000.0
2006-02-16 00:18:00,1.3756,1.3756,1.3756,1.3756,30600000.0
2006-02-16 00:19:00,1.3755,1.3755,1.3754,1.3754,30600000.0
2006-02-16 00:20:00,1.37436,1.37436,1.37399,1.37399,30600000.0
2006-02-16 00:21:00,1.37428,1.37441,1.37418,1.37441,28200000.0
2006-02-16 00:22:00,1.37431,1.37451,1.37431,1.37444,21200000.0
2006-02-16 00:23:00,1.37443,1.37525,1.37401,1.37523,49200000.0
2006-02-16 00:24:00,1.37542,1.37549,1.37519,1.37549,38800000.0
2006-02-16 00:25:00,1.37558,1.37572,1.37545,1.3756,51700000.0
2006-02-16 00:26:00,1.3756,1.37564,1.37526,1.37526,40200000.0
2006-02-16 00:27:00,1.37531,1.37531,1.37513,1.3752,37400000.0
2006-02-16 00:28:00,1.37529,1.37536,1.37508,1.3753,40200000.0
2006-02-16 00:29:00,1.37523,1.37533,1.37511,1.37518,31400000.0
2006-02-16 00:30:00,1.37499,1.37535,1.37499,1.37508,42100000.0
2006-02-16 00:31:00,1.37497,1.37497,1.37476,1.37476,23200000.0
2006-02-16 00:32:00,1.37481,1.37493,1.3747,1.3747,30500000.0
2006-02-16 00:33:00,1.37496,1.37496,1.37464,1.37493,34300000.0
2006-02-16 00:34:00,1.3749,1.37507,1.37484,1.37484,35200000.0
2006-02-16 00:35:00,1.37518,1.37524,1.3749,1.37502,28000000.0
2006-02-16 00:36:00,1.37487,1.37487,1.37472,1.3748,29200000.0
2006-02-16 00:37:00,1.37487,1.37487,1.37472,1.37472,28000000.0
2006-02-16 00:38:00,1.37474,1.37485,1.37467,1.37472,41800001.0
2006-02-16 00:39:00,1.3748,1.3749,1.37454,1.37468,69200001.0
2006-02-16 00:40:00,1.37475,1.37495,1.37473,1.37492,29600000.0
2006-02-16 00:41:00,1.37496,1.37499,1.37468,1.37485,31800000.0
2006-02-16 00:42:00,1.37497,1.37504,1.37491,1.37498,44200000.0
2006-02-16 00:43:00,1.37477,1.37509,1.37457,1.37509,26000000.0
2006-02-16 00:44:00,1.37509,1.37509,1.37495,1.37504,34000000.0
2006-02-16 00:45:00,1.37502,1.37502,1.37477,1.37487,44000000.0
2006-02-16 00:46:00,1.37484,1.37497,1.37473,1.37497,42400000.0
2006-02-16 00:47:00,1.37497,1.37504,1.37484,1.37494,40700000.0
2006-02-16 00:48:00,1.37469,1.37507,1.37469,1.37489,24200000.0
2006-02-16 00:49:00,1.375,1.37503,1.37475,1.37498,35400000.0
2006-02-16 00:50:00,1.37507,1.37523,1.3749,1.37497,31600000.0
2006-02-16 00:51:00,1.37486,1.37509,1.37485,1.37508,49200000.0
2006-02-16 00:52:00,1.37495,1.3751,1.3749,1.3751,44900001.0
2006-02-16 00:53:00,1.37489,1.37514,1.37489,1.37508,42500000.0
2006-02-16 00:54:00,1.37466,1.37504,1.37466,1.37504,24600000.0
2006-02-16 00:55:00,1.37502,1.37502,1.37462,1.37502,33200000.0
2006-02-16 00:56:00,1.37501,1.3751,1.37492,1.37497,35000000.0
2006-02-16 00:57:00,1.37508,1.3751,1.37487,1.37487,36600000.0
2006-02-16 00:58:00,1.37505,1.37505,1.37477,1.37485,30200000.0
2006-02-16 00:59:00,1.37496,1.37514,1.37479,1.37514,51900000.0
2006-02-16 01:00:00,1.37521,1.37544,1.37514,1.37525,38000000.0
2006-02-16 01:01:00,1.37524,1.37563,1.37524,1.37552,27600000.0
2006-02-16 01:02:00,1.37577,1.3758,1.37535,1.37535,45000000.0
2006-02-16 01:03:00,1.37575,1.37577,1.37548,1.37565,35300000.0
2006-02-16 01:04:00,1.37568,1.37589,1.37568,1.37569,37000000.0
2006-02-16 01:05:00,1.37584,1.37592,1.37572,1.37579,50300000.0
2006-02-16 01:06:00,1.37588,1.37588,1.37556,1.37576,46300000.0
2006-02-16 01:07:00,1.3757,1.37572,1.37539,1.37556,45500000.0
2006-02-16 01:08:00,1.37564,1.37564,1.3752,1.3752,21000000.0
2006-02-16 01:09:00,1.37564,1.37564,1.37544,1.37562,23200000.0
2006-02-16 01:10:00,1.37556,1.37564,1.37526,1.37549,21200000.0
2006-02-16 01:11:00,1.37544,1.37561,1.37535,1.37561,30200000.0
2006-02-16 01:12:00,1.37543,1.37564,1.37519,1.37551,28000000.0
2006-02-16 01:13:00,1.37571,1.37574,1.37544,1.37574,48200000.0
2006-02-16 01:14:00,1.37557,1.37573,1.37541,1.37563,25800000.0
2006-02-16 01:15:00,1.3757,1.37575,1.37542,1.3757,40400000.0
2006-02-16 01:16:00,1.37565,1.37582,1.37555,1.37582,46400000.0
2006-02-16 01:17:00,1.37578,1.3758,1.3756,1.37575,45000000.0
2006-02-16 01:18:00,1.37568,1.37568,1.37523,1.37556,30700000.0
2006-02-16 01:19:00,1.37535,1.3755,1.37524,1.37532,24200000.0
2006-02-16 01:20:00,1.37542,1.37569,1.37498,1.37569,28200000.0
2006-02-16 01:21:00,1.37561,1.37571,1.37535,1.37545,40200000.0
2006-02-16 01:22:00,1.3754,1.37545,1.37517,1.37535,39600000.0
2006-02-16 01:23:00,1.37525,1.37533,1.37503,1.37503,45700000.0
2006-02-16 01:24:00,1.37537,1.37545,1.37525,1.3754,46600001.0
2006-02-16 01:25:00,1.3754,1.37585,1.37533,1.3758,48600001.0
2006-02-16 01:26:00,1.37566,1.37593,1.37566,1.37575,23200000.0
2006-02-16 01:27:00,1.37572,1.37587,1.37562,1.37587,35400000.0
2006-02-16 01:28:00,1.37575,1.37588,1.37551,1.37576,51800000.0
2006-02-16 01:29:00,1.37581,1.37581,1.37566,1.37569,35400000.0
2006-02-16 01:30:00,1.37591,1.37591,1.37543,1.37578,37400000.0
2006-02-16 01:31:00,1.3757,1.37586,1.37565,1.37579,53500001.0
2006-02-16 01:32:00,1.37567,1.37582,1.37552,1.37564,35500000.0
2006-02-16 01:33:00,1.37571,1.37584,1.37563,1.37584,25000000.0
2006-02-16 01:34:00,1.37582,1.37582,1.37537,1.37576,33200000.0
2006-02-16 01:35:00,1.37576,1.37588,1.3755,1.3755,49200001.0
2006-02-16 01:36:00,1.37573,1.37588,1.37573,1.37573,37600000.0
2006-02-16 01:37:00,1.37576,1.37583,1.37545,1.37565,38900000.0
2006-02-16 01:38:00,1.37552,1.3757,1.37545,1.3757,29200000.0
2006-02-16 01:39:00,1.37554,1.37566,1.3752,1.3755,47500000.0
2006-02-16 01:40:00,1.37541,1.37552,1.37536,1.37546,37500000.0
2006-02-16 01:41:00,1.37539,1.37565,1.37533,1.37553,52400001.0
2006-02-16 01:42:00,1.37567,1.37583,1.37551,1.37575,36800001.0
2006-02-16 01:43:00,1.37574,1.3758,1.37521,1.37571,31000000.0
2006-02-16 01:44:00,1.37577,1.37577,1.37545,1.37572,24800000.0
2006-02-16 01:45:00,1.37569,1.37578,1.37554,1.37562,38000000.0
2006-02-16 01:46:00,1.37559,1.37576,1.37538,1.37548,50600000.0
2006-02-16 01:47:00,1.37547,1.37562,1.37534,1.37534,27000000.0
2006-02-16 01:48:00,1.37554,1.37581,1.37531,1.37531,39500000.0
2006-02-16 01:49:00,1.3756,1.37573,1.3751,1.37555,27800000.0
2006-02-16 01:50:00,1.37554,1.3757,1.3752,1.37557,32200000.0
2006-02-16 01:51:00,1.3756,1.3756,1.37545,1.37547,33200000.0
2006-02-16 01:52:00,1.37567,1.37572,1.37547,1.37547,30600000.0
2006-02-16 01:53:00,1.37563,1.37565,1.37553,1.37555,49400000.0
2006-02-16 01:54:00,1.37555,1.37565,1.37552,1.3756,30800000.0
2006-02-16 01:55:00,1.37555,1.3757,1.37545,1.37545,26000000.0
2006-02-16 01:56:00,1.37556,1.37561,1.37533,1.37533,35200000.0
2006-02-16 01:57:00,1.37534,1.37547,1.37527,1.37537,62400000.0
2006-02-16 01:58:00,1.37526,1.37526,1.37484,1.37494,27800000.0
2006-02-16 01:59:00,1.37529,1.37559,1.37529,1.37559,41400001.0
2006-02-16 02:00:00,1.37538,1.37571,1.37538,1.37546,42400000.0
2006-02-16 02:01:00,1.37523,1.37523,1.37501,1.37505,72400000.0
2006-02-16 02:02:00,1.37487,1.37535,1.37487,1.37535,100200000.0
2006-02-16 02:03:00,1.37566,1.37573,1.37551,1.37555,68500000.0
2006-02-16 02:04:00,1.37539,1.37544,1.37521,1.37521,50800000.0
2006-02-16 02:05:00,1.3752,1.37527,1.37519,1.37527,58400000.0
2006-02-16 02:06:00,1.37546,1.37555,1.37518,1.37555,83800000.0
2006-02-16 02:07:00,1.37555,1.37561,1.37512,1.37547,212900002.0
2006-02-16 02:08:00,1.37554,1.3756,1.37554,1.37559,48200000.0
2006-02-16 02:09:00,1.37554,1.3757,1.3753,1.37557,175100000.0
2006-02-16 02:10:00,1.37535,1.37573,1.375,1.375,98000000.0
2006-02-16 02:11:00,1.37491,1.37496,1.37482,1.37482,43200000.0
2006-02-16 02:12:00,1.37472,1.37505,1.37472,1.37505,68700000.0
2006-02-16 02:13:00,1.37486,1.37492,1.37486,1.37491,51600001.0
2006-02-16 02:14:00,1.37485,1.37485,1.3745,1.37472,119600000.0
2006-02-16 02:15:00,1.37435,1.37449,1.37422,1.37439,214800000.0
2006-02-16 02:16:00,1.37481,1.3752,1.37481,1.37501,48600000.0
2006-02-16 02:17:00,1.37471,1.37518,1.37444,1.3746,223500001.0
2006-02-16 02:18:00,1.37451,1.37488,1.37414,1.37462,28200000.0
2006-02-16 02:19:00,1.37479,1.37491,1.37458,1.37463,36200000.0
2006-02-16 02:20:00,1.37472,1.37491,1.37465,1.37491,45000000.0
2006-02-16 02:21:00,1.37486,1.37499,1.37472,1.37493,62600000.0
2006-02-16 02:22:00,1.37485,1.37485,1.37462,1.37464,23200000.0
2006-02-16 02:23:00,1.3748,1.37487,1.37456,1.37456,37800000.0
2006-02-16 02:24:00,1.37425,1.37443,1.37418,1.37443,73800002.0
2006-02-16 02:25:00,1.37436,1.37455,1.37426,1.37434,112400000.0
2006-02-16 02:26:00,1.37426,1.37475,1.37426,1.37453,99100000.0
2006-02-16 02:27:00,1.37435,1.37448,1.37418,1.3744,54000000.0
2006-02-16 02:28:00,1.37436,1.37436,1.37423,1.37424,46600000.0
2006-02-16 02:29:00,1.3744,1.3744,1.37403,1.3742,51400000.0
2006-02-16 02:30:00,1.37446,1.3745,1.37419,1.3745,48800001.0
2006-02-16 02:31:00,1.37444,1.37479,1.37444,1.37464,53600000.0
2006-02-16 02:32:00,1.37496,1.37514,1.37473,1.37498,43300000.0
2006-02-16 02:33:00,1.37454,1.37458,1.37441,1.37451,187200000.0
2006-02-16 02:34:00,1.37467,1.37491,1.37456,1.37491,39400001.0
2006-02-16 02:35:00,1.37511,1.37526,1.37477,1.37477,74000000.0
2006-02-16 02:36:00,1.37498,1.37519,1.37497,1.37519,47200000.0
2006-02-16 02:37:00,1.37497,1.37512,1.37492,1.37506,100300000.0
2006-02-16 02:38:00,1.37524,1.37527,1.37514,1.37521,52600000.0
2006-02-16 02:39:00,1.37527,1.37527,1.37514,1.37522,32400000.0
2006-02-16 02:40:00,1.37521,1.37539,1.37514,1.37519,26400000.0
2006-02-16 02:41:00,1.37525,1.37549,1.37519,1.37519,37800000.0
2006-02-16 02:42:00,1.37529,1.37529,1.375,1.375,47400000.0
2006-02-16 02:43:00,1.37503,1.37506,1.37496,1.37506,29300000.0
2006-02-16 02:44:00,1.375,1.3751,1.37488,1.3751,33800000.0
2006-02-16 02:45:00,1.37465,1.37484,1.37465,1.37475,21600000.0
2006-02-16 02:46:00,1.37463,1.37469,1.37446,1.37446,184400000.0
2006-02-16 02:47:00,1.3749,1.37507,1.37449,1.3749,219100001.0
2006-02-16 02:48:00,1.37483,1.37506,1.37468,1.37476,94400000.0
2006-02-16 02:49:00,1.37475,1.37495,1.37439,1.37447,69800000.0
2006-02-16 02:50:00,1.37466,1.37483,1.37438,1.37483,73400000.0
2006-02-16 02:51:00,1.37441,1.37455,1.37425,1.37443,89700000.0
2006-02-16 02:52:00,1.37468,1.37468,1.37451,1.3746,23800000.0
2006-02-16 02:53:00,1.37472,1.37479,1.37449,1.37466,30600000.0
2006-02-16 02:54:00,1.37462,1.37468,1.37441,1.37442,61700001.0
2006-02-16 02:55:00,1.3745,1.3745,1.37421,1.3745,26900000.0
2006-02-16 02:56:00,1.37447,1.3745,1.37439,1.3744,73700000.0
2006-02-16 02:57:00,1.37418,1.37418,1.37388,1.37388,35600000.0
2006-02-16 02:58:00,1.37385,1.374,1.37385,1.37396,73800000.0
2006-02-16 02:59:00,1.37396,1.37405,1.37387,1.37387,71900000.0
2006-02-16 03:00:00,1.37397,1.37409,1.37388,1.37404,118500001.0
2006-02-16 03:01:00,1.37405,1.37407,1.37397,1.37402,42400000.0
2006-02-16 03:02:00,1.37404,1.37404,1.37392,1.374,57800001.0
2006-02-16 03:03:00,1.374,1.37402,1.37387,1.3739,64600000.0
2006-02-16 03:04:00,1.37392,1.37431,1.37384,1.37396,42400000.0
2006-02-16 03:05:00,1.37404,1.37412,1.37397,1.37409,82800001.0
2006-02-16 03:06:00,1.37414,1.37417,1.37404,1.37413,60800000.0
2006-02-16 03:07:00,1.37407,1.37441,1.37392,1.37435,101200001.0
2006-02-16 03:08:00,1.37424,1.37424,1.37388,1.37389,64100000.0
2006-02-16 03:09:00,1.37418,1.3744,1.3739,1.3744,38700000.0
2006-02-16 03:10:00,1.37392,1.3744,1.37389,1.3744,28400000.0
2006-02-16 03:11:00,1.37394,1.37421,1.37393,1.37393,37000001.0
2006-02-16 03:12:00,1.3743,1.37443,1.37401,1.37423,36800000.0
2006-02-16 03:13:00,1.37394,1.37441,1.37394,1.37429,44200000.0
2006-02-16 03:14:00,1.37421,1.3747,1.3741,1.3747,42000000.0
2006-02-16 03:15:00,1.3741,1.37465,1.3741,1.37465,32800000.0
2006-02-16 03:16:00,1.3747,1.37489,1.37446,1.37489,24400000.0
2006-02-16 03:17:00,1.37488,1.37506,1.3745,1.37506,36200000.0
2006-02-16 03:18:00,1.37499,1.37499,1.37467,1.37497,38200000.0
2006-02-16 03:19:00,1.37487,1.37497,1.3746,1.37489,39000000.0
2006-02-16 03:20:00,1.37438,1.37482,1.37438,1.37481,23800000.0
2006-02-16 03:21:00,1.37459,1.37459,1.37451,1.37456,26800000.0
2006-02-16 03:22:00,1.37454,1.37454,1.37438,1.3745,57200000.0
2006-02-16 03:23:00,1.37447,1.37455,1.37442,1.37447,83600001.0
2006-02-16 03:24:00,1.37448,1.37448,1.37438,1.37438,63000001.0
2006-02-16 03:25:00,1.37486,1.37486,1.3745,1.37458,35400000.0
2006-02-16 03:26:00,1.37452,1.37462,1.37447,1.37457,120200000.0
2006-02-16 03:27:00,1.37451,1.37473,1.37448,1.37455,103400000.0
2006-02-16 03:28:00,1.37464,1.37484,1.37464,1.37466,63900000.0
2006-02-16 03:29:00,1.37463,1.37473,1.37462,1.37473,75000000.0
2006-02-16 03:30:00,1.3747,1.37473,1.37439,1.37461,72900000.0
2006-02-16 03:31:00,1.37464,1.37494,1.37464,1.37494,31800000.0
2006-02-16 03:32:00,1.37504,1.37524,1.37495,1.37495,33200000.0
2006-02-16 03:33:00,1.37478,1.37497,1.37478,1.37491,42200000.0
2006-02-16 03:34:00,1.37513,1.37515,1.3747,1.3747,30200000.0
2006-02-16 03:35:00,1.37481,1.37492,1.37473,1.37485,81500000.0
2006-02-16 03:36:00,1.37496,1.3753,1.37478,1.37523,47300000.0
2006-02-16 03:37:00,1.37517,1.37524,1.37488,1.37523,49200000.0
2006-02-16 03:38:00,1.37529,1.37537,1.37505,1.3752,42400000.0
2006-02-16 03:39:00,1.37483,1.37488,1.37475,1.37478,73600000.0
2006-02-16 03:40:00,1.37472,1.37534,1.37461,1.37534,122500000.0
2006-02-16 03:41:00,1.37534,1.37558,1.37534,1.37558,107400002.0
2006-02-16 03:42:00,1.37556,1.37564,1.3755,1.37557,87400000.0
2006-02-16 03:43:00,1.37552,1.3757,1.37552,1.37569,30600000.0
2006-02-16 03:44:00,1.37551,1.37569,1.37543,1.37558,31400000.0
2006-02-16 03:45:00,1.37555,1.37579,1.37543,1.37579,41800000.0
2006-02-16 03:46:00,1.37544,1.37548,1.37531,1.37531,43200000.0
2006-02-16 03:47:00,1.3753,1.37534,1.3752,1.3752,29400000.0
2006-02-16 03:48:00,1.37555,1.37564,1.37531,1.37544,42400000.0
2006-02-16 03:49:00,1.37556,1.37558,1.37529,1.37529,41800001.0
2006-02-16 03:50:00,1.37547,1.37549,1.37514,1.37525,120000001.0
2006-02-16 03:51:00,1.37534,1.37535,1.3752,1.3752,39400000.0
2006-02-16 03:52:00,1.3754,1.37551,1.37518,1.37522,94500000.0
2006-02-16 03:53:00,1.37527,1.37539,1.37515,1.37521,46600000.0
2006-02-16 03:54:00,1.3751,1.37555,1.3751,1.37517,35600000.0
2006-02-16 03:55:00,1.37554,1.37565,1.37537,1.37565,46600001.0
2006-02-16 03:56:00,1.37554,1.37567,1.37552,1.37552,29600000.0
2006-02-16 03:57:00,1.37502,1.37511,1.37495,1.37498,133100000.0
2006-02-16 03:58:00,1.3749,1.37568,1.3749,1.37492,227900000.0
2006-02-16 03:59:00,1.37525,1.37553,1.37522,1.37538,152200000.0
2006-02-16 04:00:00,1.37528,1.37528,1.37503,1.37504,57800000.0
2006-02-16 04:01:00,1.37496,1.37525,1.37481,1.37525,157000000.0
2006-02-16 04:02:00,1.37528,1.3754,1.37501,1.37501,91100000.0
2006-02-16 04:03:00,1.37504,1.37508,1.37483,1.37503,97600001.0
2006-02-16 04:04:00,1.37497,1.3751,1.37492,1.37505,131700001.0
2006-02-16 04:05:00,1.37502,1.37578,1.37499,1.37561,191700000.0
2006-02-16 04:06:00,1.37509,1.37544,1.37504,1.3753,114200000.0
2006-02-16 04:07:00,1.37541,1.37541,1.37516,1.37518,168300000.0
2006-02-16 04:08:00,1.37545,1.37552,1.37545,1.37548,5800000.0
2006-02-16 04:09:00,1.37556,1.37556,1.37527,1.37544,37800000.0
2006-02-16 04:10:00,1.37535,1.37535,1.37503,1.37521,108600000.0
2006-02-16 04:11:00,1.37534,1.37554,1.37512,1.37521,42200000.0
2006-02-16 04:12:00,1.37511,1.37516,1.3751,1.3751,62000000.0
2006-02-16 04:13:00,1.37506,1.37523,1.37503,1.37505,67400000.0
2006-02-16 04:14:00,1.37508,1.37516,1.37503,1.37516,93700000.0
2006-02-16 04:15:00,1.37518,1.37541,1.37515,1.37535,85200001.0
2006-02-16 04:16:00,1.3753,1.37538,1.37508,1.37518,96300001.0
2006-02-16 04:17:00,1.37528,1.37534,1.37522,1.37529,52400000.0
2006-02-16 04:18:00,1.37523,1.3753,1.37512,1.3752,126200000.0
2006-02-16 04:19:00,1.37525,1.37532,1.37522,1.3753,66900000.0
2006-02-16 04:20:00,1.37525,1.3754,1.37515,1.37515,148600000.0
2006-02-16 04:21:00,1.37515,1.37525,1.37515,1.37515,39700000.0
2006-02-16 04:22:00,1.37517,1.37561,1.37502,1.37561,37400000.0
2006-02-16 04:23:00,1.37525,1.37527,1.37518,1.37518,23400000.0
2006-02-16 04:24:00,1.37521,1.3754,1.37521,1.3754,168900000.0
2006-02-16 04:25:00,1.37543,1.376,1.37543,1.3755,211200001.0
2006-02-16 04:26:00,1.37551,1.37551,1.37531,1.37536,98600000.0
2006-02-16 04:27:00,1.37553,1.37556,1.37538,1.37539,49400000.0
2006-02-16 04:28:00,1.37546,1.37551,1.37541,1.37541,66100001.0
2006-02-16 04:29:00,1.37533,1.37576,1.37533,1.37569,88200000.0
2006-02-16 04:30:00,1.37534,1.37571,1.37533,1.37561,74000000.0
2006-02-16 04:31:00,1.37567,1.37567,1.37534,1.37545,27800000.0
2006-02-16 04:32:00,1.37545,1.37545,1.37529,1.37537,27000000.0
2006-02-16 04:33:00,1.3754,1.37545,1.3752,1.37532,30000000.0
2006-02-16 04:34:00,1.37532,1.37535,1.37523,1.37523,42600000.0
2006-02-16 04:35:00,1.37511,1.37532,1.37511,1.37515,57000000.0
2006-02-16 04:36:00,1.3754,1.3754,1.37461,1.37524,193300000.0
2006-02-16 04:37:00,1.37518,1.37553,1.37493,1.37515,165900001.0
2006-02-16 04:38:00,1.37515,1.37515,1.37502,1.3751,36400000.0
2006-02-16 04:39:00,1.3748,1.37504,1.3748,1.3748,49900000.0
2006-02-16 04:40:00,1.37476,1.37502,1.37476,1.37502,37400000.0
2006-02-16 04:41:00,1.37482,1.3751,1.37482,1.37497,38600000.0
2006-02-16 04:42:00,1.37474,1.3749,1.37468,1.37472,63000000.0
2006-02-16 04:43:00,1.37444,1.37444,1.37414,1.37419,71900000.0
2006-02-16 04:44:00,1.3742,1.37465,1.3742,1.37463,46100000.0
2006-02-16 04:45:00,1.37455,1.3746,1.3742,1.3744,48500000.0
2006-02-16 04:46:00,1.3742,1.3743,1.3742,1.37422,56200001.0
2006-02-16 04:47:00,1.37422,1.37465,1.3742,1.37465,79100000.0
2006-02-16 04:48:00,1.3744,1.37465,1.3744,1.3746,52300000.0
2006-02-16 04:49:00,1.3745,1.3746,1.3742,1.3742,119300000.0
2006-02-16 04:50:00,1.37457,1.37462,1.3744,1.3745,48000000.0
2006-02-16 04:51:00,1.37417,1.37418,1.37411,1.37418,44000001.0
2006-02-16 04:52:00,1.37423,1.37481,1.37423,1.37442,48200000.0
2006-02-16 04:53:00,1.37433,1.37458,1.37423,1.37433,51200000.0
2006-02-16 04:54:00,1.37408,1.37433,1.37408,1.37408,45200000.0
2006-02-16 04:55:00,1.37432,1.37451,1.37407,1.37451,53800001.0
2006-02-16 04:56:00,1.37426,1.37443,1.37423,1.37432,30200000.0
2006-02-16 04:57:00,1.37397,1.37437,1.37397,1.37397,25400000.0
2006-02-16 04:58:00,1.37392,1.37431,1.37386,1.37421,37200000.0
2006-02-16 04:59:00,1.37385,1.3741,1.37385,1.37385,88900000.0
2006-02-16 05:00:00,1.37427,1.37435,1.37418,1.37423,31300000.0
2006-02-16 05:01:00,1.37413,1.37434,1.37408,1.37434,36600000.0
2006-02-16 05:02:00,1.37425,1.37437,1.37405,1.37425,26900000.0
2006-02-16 05:03:00,1.37405,1.3743,1.374,1.37407,185000001.0
2006-02-16 05:04:00,1.37407,1.3741,1.37402,1.3741,225400002.0
2006-02-16 05:05:00,1.3741,1.37413,1.374,1.37407,231800000.0
2006-02-16 05:06:00,1.37411,1.37415,1.37395,1.37405,175300000.0
2006-02-16 05:07:00,1.37379,1.37414,1.37379,1.37379,315400003.0
2006-02-16 05:08:00,1.37399,1.37399,1.37374,1.37378,321900000.0
2006-02-16 05:09:00,1.37367,1.37403,1.37361,1.37371,207500000.0
2006-02-16 05:10:00,1.37379,1.37392,1.37373,1.37392,208900000.0
2006-02-16 05:11:00,1.37387,1.37397,1.37377,1.37382,121000000.0
2006-02-16 05:12:00,1.37397,1.37407,1.37396,1.37399,87800000.0
2006-02-16 05:13:00,1.37407,1.3744,1.37406,1.37419,165500000.0
2006-02-16 05:14:00,1.37411,1.37429,1.37409,1.37413,246900000.0
2006-02-16 05:15:00,1.37439,1.37452,1.3743,1.3744,34100000.0
2006-02-16 05:16:00,1.3743,1.37449,1.37418,1.37433,228600001.0
2006-02-16 05:17:00,1.37444,1.37459,1.37429,1.37459,155400000.0
2006-02-16 05:18:00,1.37447,1.37447,1.37422,1.37437,292500000.0
2006-02-16 05:19:00,1.37416,1.37439,1.37401,1.37411,277700000.0
2006-02-16 05:20:00,1.37415,1.37425,1.37403,1.37404,271900000.0
2006-02-16 05:21:00,1.37391,1.37427,1.37389,1.37399,329500001.0
2006-02-16 05:22:00,1.37399,1.37413,1.37395,1.37404,245100001.0
2006-02-16 05:23:00,1.374,1.37413,1.374,1.37408,124000000.0
2006-02-16 05:24:00,1.37405,1.37408,1.374,1.37403,171500000.0
2006-02-16 05:25:00,1.37412,1.37431,1.37385,1.37393,239600000.0
2006-02-16 05:26:00,1.37394,1.37397,1.37389,1.37394,120200001.0
2006-02-16 05:27:00,1.37421,1.37437,1.37397,1.37423,207500000.0
2006-02-16 05:28:00,1.3742,1.37427,1.37386,1.37421,227800000.0
2006-02-16 05:29:00,1.37421,1.37431,1.37403,1.37411,233400000.0
2006-02-16 05:30:00,1.37411,1.37431,1.37401,1.37403,226300000.0
2006-02-16 05:31:00,1.37406,1.37436,1.37403,1.37411,63400000.0
2006-02-16 05:32:00,1.37426,1.37439,1.37421,1.37431,152600001.0
2006-02-16 05:33:00,1.37422,1.37422,1.37402,1.37413,168800000.0
2006-02-16 05:34:00,1.37409,1.37436,1.37401,1.37403,264400001.0
2006-02-16 05:35:00,1.37424,1.37431,1.37416,1.37426,44600000.0
2006-02-16 05:36:00,1.37414,1.3743,1.37412,1.37417,163600000.0
2006-02-16 05:37:00,1.37417,1.37427,1.37412,1.37417,230100002.0
2006-02-16 05:38:00,1.37425,1.37452,1.37425,1.3745,164700003.0
2006-02-16 05:39:00,1.37461,1.37471,1.37451,1.37461,143100000.0
2006-02-16 05:40:00,1.37441,1.37469,1.37432,1.37459,226600000.0
2006-02-16 05:41:00,1.37459,1.37493,1.37455,1.37477,135700000.0
2006-02-16 05:42:00,1.37473,1.37486,1.37462,1.37469,250000002.0
2006-02-16 05:43:00,1.37468,1.3748,1.37468,1.37469,51600000.0
2006-02-16 05:44:00,1.3746,1.37482,1.37454,1.3746,129700000.0
2006-02-16 05:45:00,1.37462,1.37482,1.37457,1.37462,126800000.0
2006-02-16 05:46:00,1.37467,1.37482,1.37462,1.37472,221600000.0
2006-02-16 05:47:00,1.37472,1.37477,1.37457,1.37474,196200000.0
2006-02-16 05:48:00,1.37457,1.37482,1.37452,1.37467,244400000.0
2006-02-16 05:49:00,1.37465,1.37468,1.37432,1.37434,199700000.0
2006-02-16 05:50:00,1.37436,1.37471,1.37436,1.37453,367400004.0
2006-02-16 05:51:00,1.37465,1.37477,1.37457,1.37457,175100001.0
2006-02-16 05:52:00,1.37455,1.37477,1.3745,1.37477,158500000.0
2006-02-16 05:53:00,1.37472,1.37482,1.37457,1.37457,91400000.0
2006-02-16 05:54:00,1.37467,1.37484,1.37452,1.37477,207700000.0
2006-02-16 05:55:00,1.3746,1.37479,1.37449,1.37454,207200000.0
2006-02-16 05:56:00,1.37467,1.37484,1.37457,1.3746,94500000.0
2006-02-16 05:57:00,1.37459,1.37467,1.37457,1.3746,171000000.0
2006-02-16 05:58:00,1.37467,1.37472,1.37455,1.37455,167900000.0
2006-02-16 05:59:00,1.37467,1.37467,1.37449,1.37452,68800000.0
2006-02-16 06:00:00,1.37455,1.37457,1.37447,1.37452,224100001.0
2006-02-16 06:01:00,1.37458,1.3746,1.37437,1.37447,184000000.0
2006-02-16 06:02:00,1.37449,1.37475,1.37442,1.37446,310400000.0
2006-02-16 06:03:00,1.3745,1.37455,1.37438,1.37447,39600000.0
2006-02-16 06:04:00,1.37426,1.37441,1.37423,1.37441,157100000.0
2006-02-16 06:05:00,1.37431,1.37442,1.37424,1.37429,388600000.0
2006-02-16 06:06:00,1.37434,1.37449,1.37434,1.37442,62800000.0
2006-02-16 06:07:00,1.37457,1.37471,1.37431,1.37441,296500000.0
2006-02-16 06:08:00,1.37426,1.37446,1.37424,1.37434,550700001.0
2006-02-16 06:09:00,1.37432,1.37459,1.37424,1.37439,422300001.0
2006-02-16 06:10:00,1.37444,1.37454,1.37434,1.37436,331500001.0
2006-02-16 06:11:00,1.37437,1.37444,1.37426,1.37436,482000002.0
2006-02-16 06:12:00,1.37423,1.37448,1.37418,1.37443,321500001.0
2006-02-16 06:13:00,1.37439,1.37442,1.37404,1.37404,316900000.0
2006-02-16 06:14:00,1.37426,1.37431,1.37401,1.37411,369500002.0
2006-02-16 06:15:00,1.37411,1.37418,1.37401,1.37414,147700000.0
2006-02-16 06:16:00,1.37414,1.37421,1.37403,1.37421,213900000.0
2006-02-16 06:17:00,1.37403,1.37429,1.37403,1.3741,182700000.0
2006-02-16 06:18:00,1.37412,1.37427,1.37405,1.37405,273400002.0
2006-02-16 06:19:00,1.37401,1.37424,1.37401,1.37424,196600000.0
2006-02-16 06:20:00,1.37443,1.3746,1.37437,1.37439,275900000.0
2006-02-16 06:21:00,1.37457,1.37465,1.37445,1.37457,262500001.0
2006-02-16 06:22:00,1.37448,1.37474,1.37443,1.37451,273600000.0
2006-02-16 06:23:00,1.37424,1.37446,1.37424,1.37438,315200002.0
2006-02-16 06:24:00,1.37426,1.37447,1.37425,1.37438,341700000.0
2006-02-16 06:25:00,1.37448,1.37458,1.3744,1.37451,194700000.0
2006-02-16 06:26:00,1.37446,1.37462,1.37439,1.37462,318600000.0
2006-02-16 06:27:00,1.37449,1.37456,1.37441,1.37451,337600000.0
2006-02-16 06:28:00,1.37451,1.37466,1.37439,1.37451,299100000.0
2006-02-16 06:29:00,1.37451,1.37461,1.37441,1.37444,125600002.0
2006-02-16 06:30:00,1.37441,1.37463,1.37438,1.37449,267500000.0
2006-02-16 06:31:00,1.37454,1.37461,1.37441,1.37453,145200000.0
2006-02-16 06:32:00,1.37453,1.37459,1.37451,1.37453,184800001.0
2006-02-16 06:33:00,1.37454,1.37471,1.37451,1.37454,233000000.0
2006-02-16 06:34:00,1.37458,1.37472,1.37449,1.37469,221200000.0
2006-02-16 06:35:00,1.37457,1.37482,1.37455,1.37459,117400001.0
2006-02-16 06:36:00,1.37458,1.37471,1.37458,1.37465,69200000.0
2006-02-16 06:37:00,1.3747,1.37482,1.3747,1.37481,203200000.0
2006-02-16 06:38:00,1.37484,1.37506,1.37481,1.37483,119600000.0
2006-02-16 06:39:00,1.37491,1.37496,1.37486,1.37491,30800000.0
2006-02-16 06:40:00,1.37488,1.37494,1.37473,1.37484,164100002.0
2006-02-16 06:41:00,1.3748,1.37487,1.37468,1.37487,140400000.0
2006-02-16 06:42:00,1.37482,1.37482,1.37454,1.37461,276100000.0
2006-02-16 06:43:00,1.37465,1.37486,1.37462,1.37485,159700000.0
2006-02-16 06:44:00,1.37487,1.37488,1.37467,1.37478,302400003.0
2006-02-16 06:45:00,1.37495,1.37497,1.37483,1.37493,250800000.0
2006-02-16 06:46:00,1.37497,1.37505,1.3749,1.37497,251200001.0
2006-02-16 06:47:00,1.37495,1.37502,1.37481,1.3749,227300000.0
2006-02-16 06:48:00,1.37471,1.37497,1.37471,1.37484,30800000.0
2006-02-16 06:49:00,1.37475,1.37499,1.3747,1.37482,276100000.0
2006-02-16 06:50:00,1.37493,1.37504,1.37486,1.37492,45400000.0
2006-02-16 06:51:00,1.37508,1.37508,1.37457,1.37485,42800000.0
2006-02-16 06:52:00,1.37473,1.37485,1.37467,1.37469,212700000.0
2006-02-16 06:53:00,1.3747,1.3751,1.3747,1.37489,206900000.0
2006-02-16 06:54:00,1.37485,1.37502,1.37471,1.37476,484800000.0
2006-02-16 06:55:00,1.37484,1.37498,1.37463,1.37463,335600000.0
2006-02-16 06:56:00,1.37474,1.37475,1.37466,1.37467,25700000.0
2006-02-16 06:57:00,1.37473,1.37482,1.37473,1.37476,129100002.0
2006-02-16 06:58:00,1.37473,1.37478,1.37458,1.37471,240400000.0
2006-02-16 06:59:00,1.37469,1.37491,1.37463,1.37483,297700000.0
2006-02-16 07:00:00,1.37494,1.375,1.37482,1.37492,139900000.0
2006-02-16 07:01:00,1.37474,1.37489,1.37474,1.37487,312700000.0
2006-02-16 07:02:00,1.37482,1.37493,1.37468,1.37474,374700000.0
2006-02-16 07:03:00,1.3748,1.37494,1.37477,1.37494,155700001.0
2006-02-16 07:04:00,1.37497,1.37503,1.37484,1.3749,324700001.0
2006-02-16 07:05:00,1.37495,1.37495,1.37473,1.37485,143100000.0
2006-02-16 07:06:00,1.3749,1.37495,1.37475,1.37488,202300000.0
2006-02-16 07:07:00,1.37492,1.37495,1.37475,1.37488,201900002.0
2006-02-16 07:08:00,1.37487,1.37491,1.37466,1.37474,255900001.0
2006-02-16 07:09:00,1.37479,1.3749,1.37473,1.37474,223900000.0
2006-02-16 07:10:00,1.37487,1.3749,1.3747,1.37473,431000001.0
2006-02-16 07:11:00,1.37475,1.37482,1.37472,1.37477,351000000.0
2006-02-16 07:12:00,1.37475,1.37492,1.37471,1.3749,278100002.0
2006-02-16 07:13:00,1.3749,1.37496,1.37473,1.37477,253000000.0
2006-02-16 07:14:00,1.37489,1.37506,1.37485,1.37501,537000003.0
2006-02-16 07:15:00,1.37518,1.37528,1.37493,1.37528,214800000.0
2006-02-16 07:16:00,1.37513,1.37523,1.37508,1.3752,160600001.0
2006-02-16 07:17:00,1.37513,1.37518,1.37495,1.37496,245000000.0
2006-02-16 07:18:00,1.37486,1.3751,1.37478,1.3749,460200000.0
2006-02-16 07:19:00,1.37477,1.37486,1.3746,1.37475,313400000.0
2006-02-16 07:20:00,1.37472,1.37477,1.37452,1.37465,455500003.0
2006-02-16 07:21:00,1.3747,1.37511,1.3747,1.37494,225600000.0
2006-02-16 07:22:00,1.37506,1.37531,1.37503,1.3752,311500000.0
2006-02-16 07:23:00,1.37531,1.37544,1.37511,1.37528,398000000.0
2006-02-16 07:24:00,1.375,1.37509,1.37482,1.37486,266300000.0
2006-02-16 07:25:00,1.37493,1.37495,1.37468,1.3749,358300001.0
2006-02-16 07:26:00,1.37496,1.3751,1.37483,1.37492,291800000.0
2006-02-16 07:27:00,1.37488,1.37499,1.37474,1.37496,161300001.0
2006-02-16 07:28:00,1.37498,1.37513,1.37496,1.37496,264200000.0
2006-02-16 07:29:00,1.37509,1.37519,1.37494,1.37494,234100001.0
2006-02-16 07:30:00,1.37496,1.37506,1.37489,1.37503,533100000.0
2006-02-16 07:31:00,1.37497,1.37509,1.37487,1.37499,240800001.0
2006-02-16 07:32:00,1.37494,1.37496,1.37469,1.37476,469300001.0
2006-02-16 07:33:00,1.37477,1.37498,1.37469,1.37489,477100002.0
2006-02-16 07:34:00,1.37502,1.37511,1.37488,1.37505,299700001.0
2006-02-16 07:35:00,1.37504,1.37519,1.375,1.37501,315400000.0
2006-02-16 07:36:00,1.37498,1.37511,1.37488,1.37505,414400000.0
2006-02-16 07:37:00,1.37505,1.37515,1.37488,1.37498,245100001.0
2006-02-16 07:38:00,1.3749,1.37508,1.3749,1.37503,47000000.0
2006-02-16 07:39:00,1.37493,1.37503,1.37483,1.37503,403400001.0
2006-02-16 07:40:00,1.37498,1.3751,1.37485,1.37493,311900000.0
2006-02-16 07:41:00,1.37491,1.37511,1.37483,1.37492,629900002.0
2006-02-16 07:42:00,1.37493,1.37516,1.37487,1.37502,312500000.0
2006-02-16 07:43:00,1.37495,1.37511,1.37488,1.375,212500000.0
2006-02-16 07:44:00,1.37501,1.37503,1.37488,1.37493,411400000.0
2006-02-16 07:45:00,1.37498,1.37508,1.37486,1.37491,362600002.0
2006-02-16 07:46:00,1.37476,1.37492,1.37465,1.3747,488900005.0
2006-02-16 07:47:00,1.37478,1.37498,1.3746,1.37467,667700001.0
2006-02-16 07:48:00,1.37471,1.37506,1.37471,1.37487,746100001.0
2006-02-16 07:49:00,1.37508,1.37517,1.37484,1.37489,679100001.0
2006-02-16 07:50:00,1.37488,1.37503,1.37476,1.37486,662900001.0
2006-02-16 07:51:00,1.37485,1.37485,1.37449,1.37474,607200000.0
2006-02-16 07:52:00,1.37479,1.37487,1.37464,1.37472,386100000.0
2006-02-16 07:53:00,1.37463,1.37483,1.37444,1.37461,596400001.0
2006-02-16 07:54:00,1.37457,1.37479,1.37452,1.37462,415900002.0
2006-02-16 07:55:00,1.37462,1.37481,1.37456,1.37471,396800001.0
2006-02-16 07:56:00,1.37482,1.375,1.3747,1.37479,661500000.0
2006-02-16 07:57:00,1.37465,1.375,1.37465,1.37493,559000000.0
2006-02-16 07:58:00,1.37499,1.37505,1.37479,1.37482,684300002.0
2006-02-16 07:59:00,1.37502,1.3752,1.37488,1.37498,489800002.0
2006-02-16 08:00:00,1.37505,1.37523,1.37494,1.37512,383800002.0
2006-02-16 08:01:00,1.375,1.37539,1.37496,1.37519,503500001.0
2006-02-16 08:02:00,1.37505,1.37512,1.37492,1.37496,265300001.0
2006-02-16 08:03:00,1.37487,1.37517,1.3748,1.3749,474800001.0
2006-02-16 08:04:00,1.3748,1.37502,1.37472,1.37485,351100001.0
2006-02-16 08:05:00,1.37491,1.37491,1.37474,1.37474,304600000.0
2006-02-16 08:06:00,1.37488,1.37489,1.37426,1.37489,635000000.0
2006-02-16 08:07:00,1.37481,1.37496,1.37471,1.37483,494100001.0
2006-02-16 08:08:00,1.37485,1.37501,1.37476,1.37482,393300000.0
2006-02-16 08:09:00,1.37483,1.37513,1.37477,1.37497,497000000.0
2006-02-16 08:10:00,1.375,1.37513,1.37475,1.37506,578700002.0
2006-02-16 08:11:00,1.37497,1.37502,1.37472,1.37483,265300000.0
2006-02-16 08:12:00,1.37471,1.37486,1.37456,1.37482,391600000.0
2006-02-16 08:13:00,1.37481,1.37493,1.3747,1.37479,195700000.0
2006-02-16 08:14:00,1.3747,1.37485,1.37463,1.37463,123200000.0
2006-02-16 08:15:00,1.37469,1.37481,1.37461,1.37469,270700001.0
2006-02-16 08:16:00,1.37465,1.3749,1.37465,1.37475,281600000.0
2006-02-16 08:17:00,1.37483,1.37501,1.3748,1.37486,286700001.0
2006-02-16 08:18:00,1.37497,1.3751,1.3749,1.3751,192800000.0
2006-02-16 08:19:00,1.37498,1.37511,1.37492,1.3751,260200000.0
2006-02-16 08:20:00,1.37512,1.37522,1.37499,1.37502,303000001.0
2006-02-16 08:21:00,1.37502,1.37527,1.37494,1.37509,506100000.0
2006-02-16 08:22:00,1.37506,1.37516,1.37499,1.37509,300200000.0
2006-02-16 08:23:00,1.37504,1.37517,1.37494,1.37496,290300001.0
2006-02-16 08:24:00,1.37501,1.37524,1.37494,1.37499,424900001.0
2006-02-16 08:25:00,1.37516,1.3753,1.37507,1.37507,487200001.0
2006-02-16 08:26:00,1.37507,1.37525,1.37505,1.37515,383900003.0
2006-02-16 08:27:00,1.37511,1.37531,1.37503,1.37514,393500001.0
2006-02-16 08:28:00,1.37515,1.37528,1.37506,1.37516,554900002.0
2006-02-16 08:29:00,1.37505,1.37516,1.37491,1.37496,427200003.0
2006-02-16 08:30:00,1.37492,1.37505,1.37484,1.37499,467300000.0
2006-02-16 08:31:00,1.37499,1.37512,1.37484,1.37499,298300000.0
2006-02-16 08:32:00,1.37495,1.37507,1.37487,1.37499,319500002.0
2006-02-16 08:33:00,1.37499,1.37505,1.37494,1.375,216300000.0
2006-02-16 08:34:00,1.37499,1.37505,1.37482,1.37484,638600001.0
2006-02-16 08:35:00,1.37487,1.37505,1.37485,1.37492,525900003.0
2006-02-16 08:36:00,1.37515,1.37519,1.37487,1.37509,393100000.0
2006-02-16 08:37:00,1.375,1.37517,1.37494,1.37507,351700001.0
2006-02-16 08:38:00,1.37504,1.37512,1.37487,1.37505,363000002.0
2006-02-16 08:39:00,1.37504,1.37514,1.37487,1.37497,494300000.0
2006-02-16 08:40:00,1.37485,1.37518,1.37465,1.37465,293900000.0
2006-02-16 08:41:00,1.37479,1.37488,1.37451,1.37484,514300000.0
2006-02-16 08:42:00,1.37503,1.37514,1.37488,1.37488,462000000.0
2006-02-16 08:43:00,1.37514,1.37538,1.37504,1.37514,285800001.0
2006-02-16 08:44:00,1.37513,1.37528,1.37499,1.37512,430700000.0
2006-02-16 08:45:00,1.37512,1.37518,1.37487,1.37498,596200001.0
2006-02-16 08:46:00,1.37517,1.3754,1.37499,1.37503,716400001.0
2006-02-16 08:47:00,1.37496,1.37522,1.37496,1.37513,525800000.0
2006-02-16 08:48:00,1.3752,1.37553,1.3752,1.37523,370800003.0
2006-02-16 08:49:00,1.37522,1.37551,1.37519,1.3753,509900002.0
2006-02-16 08:50:00,1.37557,1.37557,1.37528,1.37542,495600001.0
2006-02-16 08:51:00,1.37533,1.37543,1.37489,1.37508,493000000.0
2006-02-16 08:52:00,1.37525,1.37549,1.37518,1.37531,617300002.0
2006-02-16 08:53:00,1.37522,1.37522,1.37474,1.37477,498800002.0
2006-02-16 08:54:00,1.37494,1.37522,1.37485,1.37497,688900000.0
2006-02-16 08:55:00,1.37509,1.37528,1.37493,1.37505,565700002.0
2006-02-16 08:56:00,1.37496,1.37521,1.37483,1.37489,580700002.0
2006-02-16 08:57:00,1.37486,1.37507,1.37474,1.37486,514400002.0
2006-02-16 08:58:00,1.37486,1.37503,1.37469,1.37472,465400000.0
2006-02-16 08:59:00,1.37458,1.3748,1.37458,1.37474,341600001.0
2006-02-16 09:00:00,1.37489,1.37515,1.37482,1.37501,435400003.0
2006-02-16 09:01:00,1.37511,1.37515,1.37496,1.37503,383100001.0
2006-02-16 09:02:00,1.37489,1.37503,1.37473,1.3748,667100000.0
2006-02-16 09:03:00,1.37489,1.37496,1.3747,1.37475,609500001.0
2006-02-16 09:04:00,1.37486,1.37494,1.37452,1.37479,627400001.0
2006-02-16 09:05:00,1.37483,1.37499,1.37476,1.37493,541500000.0
2006-02-16 09:06:00,1.37487,1.37536,1.37487,1.37533,577500002.0
2006-02-16 09:07:00,1.37534,1.37548,1.37529,1.37538,374200000.0
2006-02-16 09:08:00,1.37536,1.37536,1.37521,1.37531,220800000.0
2006-02-16 09:09:00,1.37551,1.37575,1.3754,1.37575,286000000.0
2006-02-16 09:10:00,1.37574,1.37591,1.37551,1.37551,326000001.0
2006-02-16 09:11:00,1.37538,1.37565,1.37529,1.37532,550500002.0
2006-02-16 09:12:00,1.37523,1.37549,1.37518,1.37525,453700001.0
2006-02-16 09:13:00,1.37528,1.37547,1.37505,1.37505,478200000.0
2006-02-16 09:14:00,1.37505,1.3752,1.37501,1.3752,269300000.0
2006-02-16 09:15:00,1.37514,1.37519,1.3749,1.37514,482000002.0
2006-02-16 09:16:00,1.37503,1.3752,1.37493,1.37513,540400000.0
2006-02-16 09:17:00,1.3751,1.37533,1.37502,1.37521,498700000.0
2006-02-16 09:18:00,1.37513,1.37529,1.37507,1.37516,230400002.0
2006-02-16 09:19:00,1.37532,1.37541,1.37507,1.37516,528900000.0
2006-02-16 09:20:00,1.37513,1.3754,1.37513,1.37526,278600000.0
2006-02-16 09:21:00,1.37536,1.37546,1.37523,1.3754,328200001.0
2006-02-16 09:22:00,1.37532,1.37539,1.3752,1.37526,400000001.0
2006-02-16 09:23:00,1.37535,1.37535,1.37506,1.37516,348900001.0
2006-02-16 09:24:00,1.37516,1.37535,1.37497,1.37503,338500001.0
2006-02-16 09:25:00,1.37518,1.37527,1.37507,1.37513,449500001.0
2006-02-16 09:26:00,1.37492,1.3751,1.37488,1.37494,581700003.0
2006-02-16 09:27:00,1.37494,1.37508,1.37486,1.375,334300000.0
2006-02-16 09:28:00,1.37501,1.37518,1.37485,1.37498,563100003.0
2006-02-16 09:29:00,1.37509,1.37538,1.37505,1.37529,455200001.0
2006-02-16 09:30:00,1.37526,1.3754,1.37504,1.37515,682200000.0
2006-02-16 09:31:00,1.3751,1.37549,1.3751,1.37523,350000001.0
2006-02-16 09:32:00,1.37519,1.37524,1.37504,1.37521,398500000.0
2006-02-16 09:33:00,1.37519,1.37519,1.37504,1.37507,289900001.0
2006-02-16 09:34:00,1.37519,1.37519,1.37504,1.37509,393300000.0
2006-02-16 09:35:00,1.37507,1.37524,1.37507,1.37516,244600001.0
2006-02-16 09:36:00,1.37525,1.3754,1.37511,1.37522,428600002.0
2006-02-16 09:37:00,1.3753,1.3753,1.37497,1.37509,410500001.0
2006-02-16 09:38:00,1.37493,1.37515,1.37491,1.37495,464400002.0
2006-02-16 09:39:00,1.37497,1.37512,1.37488,1.37502,417800000.0
2006-02-16 09:40:00,1.37495,1.37515,1.37484,1.37494,432300001.0
2006-02-16 09:41:00,1.37503,1.37525,1.37487,1.37522,464200001.0
2006-02-16 09:42:00,1.37533,1.37545,1.37512,1.37521,484300000.0
2006-02-16 09:43:00,1.37524,1.37524,1.37503,1.37509,306400001.0
2006-02-16 09:44:00,1.37512,1.37538,1.37509,1.37509,475000001.0
2006-02-16 09:45:00,1.37518,1.37525,1.37498,1.37525,542300001.0
2006-02-16 09:46:00,1.37526,1.37534,1.37503,1.37529,296700001.0
2006-02-16 09:47:00,1.3753,1.3753,1.37511,1.37514,344200001.0
2006-02-16 09:48:00,1.37512,1.37527,1.375,1.3751,354100001.0
2006-02-16 09:49:00,1.37508,1.37537,1.37486,1.37518,618800000.0
2006-02-16 09:50:00,1.375,1.37517,1.37494,1.37513,432000003.0
2006-02-16 09:51:00,1.37513,1.37534,1.37495,1.37513,429700000.0
2006-02-16 09:52:00,1.37505,1.37521,1.37479,1.37479,460500000.0
2006-02-16 09:53:00,1.37479,1.37522,1.37479,1.37491,351800000.0
2006-02-16 09:54:00,1.37475,1.37509,1.37467,1.3749,441400001.0
2006-02-16 09:55:00,1.37485,1.37495,1.37467,1.37485,484800000.0
2006-02-16 09:56:00,1.3748,1.3749,1.37473,1.37482,301800001.0
2006-02-16 09:57:00,1.37489,1.37507,1.3748,1.37486,563000000.0
2006-02-16 09:58:00,1.37487,1.37514,1.37478,1.37491,739900000.0
2006-02-16 09:59:00,1.37509,1.37543,1.37503,1.37532,681400002.0
2006-02-16 10:00:00,1.37518,1.37537,1.37515,1.37519,300700002.0
2006-02-16 10:01:00,1.37532,1.37547,1.3751,1.37518,654900000.0
2006-02-16 10:02:00,1.37532,1.37541,1.37507,1.37512,662000004.0
2006-02-16 10:03:00,1.37507,1.37533,1.375,1.37533,402400001.0
2006-02-16 10:04:00,1.3753,1.37537,1.37502,1.3753,452800001.0
2006-02-16 10:05:00,1.37496,1.37514,1.37494,1.37506,420800002.0
2006-02-16 10:06:00,1.37509,1.37535,1.375,1.37529,558800002.0
2006-02-16 10:07:00,1.37516,1.37542,1.37516,1.37528,542300002.0
2006-02-16 10:08:00,1.37518,1.37548,1.37518,1.3753,541400003.0
2006-02-16 10:09:00,1.37536,1.37559,1.37524,1.37559,498000001.0
2006-02-16 10:10:00,1.37561,1.37571,1.37539,1.37571,374300000.0
2006-02-16 10:11:00,1.37584,1.37606,1.37584,1.37595,360200000.0
2006-02-16 10:12:00,1.37595,1.37603,1.37569,1.37569,489100001.0
2006-02-16 10:13:00,1.37566,1.37567,1.37546,1.3756,471800000.0
2006-02-16 10:14:00,1.37561,1.37568,1.37544,1.37557,555500001.0
2006-02-16 10:15:00,1.37568,1.37597,1.37565,1.37581,444400001.0
2006-02-16 10:16:00,1.3759,1.376,1.37575,1.37597,433800001.0
2006-02-16 10:17:00,1.37596,1.376,1.37551,1.37568,300900002.0
2006-02-16 10:18:00,1.37573,1.37593,1.37566,1.3758,413100002.0
2006-02-16 10:19:00,1.37588,1.37588,1.37573,1.3758,310900001.0
2006-02-16 10:20:00,1.37563,1.37571,1.37545,1.37552,531500003.0
2006-02-16 10:21:00,1.37538,1.37546,1.37527,1.37538,364900001.0
2006-02-16 10:22:00,1.37543,1.37578,1.37543,1.37578,349300000.0
2006-02-16 10:23:00,1.37581,1.37633,1.37581,1.3762,471200000.0
2006-02-16 10:24:00,1.37641,1.37666,1.37638,1.37664,444600005.0
2006-02-16 10:25:00,1.37674,1.37685,1.37652,1.37673,410200001.0
2006-02-16 10:26:00,1.37668,1.37675,1.37642,1.37662,533400004.0
2006-02-16 10:27:00,1.37656,1.37658,1.37631,1.37635,484800002.0
2006-02-16 10:28:00,1.37636,1.37643,1.37615,1.37635,691000000.0
2006-02-16 10:29:00,1.37647,1.37672,1.37632,1.37647,534700000.0
2006-02-16 10:30:00,1.37639,1.37654,1.37597,1.37627,695400004.0
2006-02-16 10:31:00,1.37606,1.37648,1.37604,1.3761,549400003.0
2006-02-16 10:32:00,1.37593,1.37621,1.37583,1.37583,546100000.0
2006-02-16 10:33:00,1.376,1.37624,1.37574,1.37603,467400002.0
2006-02-16 10:34:00,1.376,1.37607,1.37576,1.37607,458700004.0
2006-02-16 10:35:00,1.37603,1.37611,1.37567,1.37587,483500003.0
2006-02-16 10:36:00,1.37579,1.37595,1.3755,1.37583,545700001.0
2006-02-16 10:37:00,1.37591,1.37595,1.37566,1.37582,511200000.0
2006-02-16 10:38:00,1.37592,1.37613,1.37576,1.376,442700000.0
2006-02-16 10:39:00,1.3761,1.37621,1.37592,1.37607,434800000.0
2006-02-16 10:40:00,1.376,1.3761,1.37585,1.3761,334400001.0
2006-02-16 10:41:00,1.37607,1.37608,1.37571,1.37603,581600001.0
2006-02-16 10:42:00,1.37616,1.37626,1.376,1.37621,423400001.0
2006-02-16 10:43:00,1.37623,1.37648,1.37602,1.37611,458400001.0
2006-02-16 10:44:00,1.37634,1.37639,1.37589,1.37594,631200002.0
2006-02-16 10:45:00,1.37592,1.37593,1.3756,1.37574,532300001.0
2006-02-16 10:46:00,1.37561,1.37565,1.3754,1.3755,327000001.0
2006-02-16 10:47:00,1.37559,1.37574,1.37554,1.37563,423100000.0
2006-02-16 10:48:00,1.37566,1.37582,1.3756,1.37573,492200001.0
2006-02-16 10:49:00,1.37564,1.37576,1.37544,1.37563,367300001.0
2006-02-16 10:50:00,1.37575,1.37586,1.37546,1.3756,494100000.0
2006-02-16 10:51:00,1.37535,1.37577,1.37535,1.3756,516100002.0
2006-02-16 10:52:00,1.37558,1.37588,1.37546,1.37581,328000001.0
2006-02-16 10:53:00,1.37555,1.37567,1.37543,1.37565,408700001.0
2006-02-16 10:54:00,1.37564,1.37591,1.3755,1.37558,443900001.0
2006-02-16 10:55:00,1.3756,1.37577,1.37545,1.37558,460900000.0
2006-02-16 10:56:00,1.37566,1.37606,1.37566,1.37603,463400001.0
2006-02-16 10:57:00,1.3761,1.37628,1.37593,1.37605,319600000.0
2006-02-16 10:58:00,1.37607,1.3763,1.37596,1.3761,419000000.0
2006-02-16 10:59:00,1.37595,1.37639,1.37592,1.37617,840700002.0
2006-02-16 11:00:00,1.37611,1.37618,1.37591,1.37601,480000001.0
2006-02-16 11:01:00,1.37583,1.37613,1.37574,1.37578,531600002.0
2006-02-16 11:02:00,1.37568,1.37575,1.37545,1.37558,567100000.0
2006-02-16 11:03:00,1.37556,1.37563,1.37535,1.37545,249100001.0
2006-02-16 11:04:00,1.37546,1.37561,1.37528,1.3755,626600001.0
2006-02-16 11:05:00,1.3755,1.37572,1.37535,1.3755,475200001.0
2006-02-16 11:06:00,1.37543,1.37544,1.37515,1.37544,747700003.0
2006-02-16 11:07:00,1.37542,1.37553,1.37526,1.37543,280400000.0
2006-02-16 11:08:00,1.3754,1.37554,1.37531,1.37535,342500000.0
2006-02-16 11:09:00,1.37532,1.37555,1.3753,1.37535,374200001.0
2006-02-16 11:10:00,1.37542,1.37562,1.3754,1.37543,423400000.0
2006-02-16 11:11:00,1.37532,1.3756,1.37527,1.37537,515600000.0
2006-02-16 11:12:00,1.37525,1.37552,1.37525,1.37545,489400001.0
2006-02-16 11:13:00,1.37544,1.37544,1.37518,1.37526,361900000.0
2006-02-16 11:14:00,1.37511,1.3752,1.37491,1.37507,458500000.0
2006-02-16 11:15:00,1.37501,1.37508,1.3748,1.37482,517800000.0
2006-02-16 11:16:00,1.37486,1.37508,1.3748,1.37501,414400001.0
2006-02-16 11:17:00,1.37513,1.37527,1.37503,1.37515,458500002.0
2006-02-16 11:18:00,1.37512,1.37546,1.37506,1.37509,389300001.0
2006-02-16 11:19:00,1.3751,1.37532,1.37499,1.37504,355400000.0
2006-02-16 11:20:00,1.3749,1.37499,1.37456,1.37467,664300002.0
2006-02-16 11:21:00,1.375,1.37516,1.37482,1.375,580000002.0
2006-02-16 11:22:00,1.37467,1.37495,1.3746,1.37495,585100001.0
2006-02-16 11:23:00,1.37488,1.37503,1.3747,1.37493,485200003.0
2006-02-16 11:24:00,1.37507,1.3751,1.37494,1.37503,400800002.0
2006-02-16 11:25:00,1.37506,1.37509,1.37484,1.37491,402500000.0
2006-02-16 11:26:00,1.37484,1.37489,1.37465,1.37477,549100003.0
2006-02-16 11:27:00,1.37467,1.37477,1.37423,1.37425,601100001.0
2006-02-16 11:28:00,1.37446,1.37458,1.37412,1.37419,336700001.0
2006-02-16 11:29:00,1.37407,1.37434,1.374,1.37431,498700002.0
2006-02-16 11:30:00,1.37434,1.37454,1.37408,1.3744,512800001.0
2006-02-16 11:31:00,1.37446,1.37496,1.37436,1.3749,551000001.0
2006-02-16 11:32:00,1.37502,1.37524,1.37483,1.37499,444300001.0
2006-02-16 11:33:00,1.37535,1.37542,1.37509,1.37509,513100000.0
2006-02-16 11:34:00,1.37512,1.37518,1.3748,1.37483,659000002.0
2006-02-16 11:35:00,1.37493,1.37504,1.37471,1.37485,461000001.0
2006-02-16 11:36:00,1.37477,1.37497,1.37471,1.37483,473500000.0
2006-02-16 11:37:00,1.37485,1.37504,1.37477,1.3749,450300000.0
2006-02-16 11:38:00,1.37497,1.37525,1.37487,1.37517,563900000.0
2006-02-16 11:39:00,1.37534,1.37572,1.3752,1.37552,647700001.0
2006-02-16 11:40:00,1.37541,1.37555,1.37515,1.37518,730100000.0
2006-02-16 11:41:00,1.37504,1.37522,1.37484,1.37504,707300000.0
2006-02-16 11:42:00,1.37522,1.37522,1.37486,1.37508,596700001.0
2006-02-16 11:43:00,1.37504,1.37528,1.37493,1.37496,503300001.0
2006-02-16 11:44:00,1.37498,1.37503,1.37466,1.37471,629400002.0
2006-02-16 11:45:00,1.37495,1.37544,1.37491,1.37519,604600004.0
2006-02-16 11:46:00,1.37537,1.37597,1.37536,1.37589,549500001.0
2006-02-16 11:47:00,1.37579,1.37609,1.37567,1.37567,463400001.0
2006-02-16 11:48:00,1.37538,1.37581,1.37527,1.37546,475800000.0
2006-02-16 11:49:00,1.3756,1.37563,1.37524,1.37542,426800002.0
2006-02-16 11:50:00,1.37545,1.37569,1.37535,1.3755,343100000.0
2006-02-16 11:51:00,1.37552,1.37572,1.37548,1.37566,174700000.0
2006-02-16 11:52:00,1.3756,1.37569,1.37509,1.37509,243000001.0
2006-02-16 11:53:00,1.37499,1.37547,1.37499,1.37547,174000000.0
2006-02-16 11:54:00,1.3755,1.37554,1.37527,1.3753,367600002.0
2006-02-16 11:55:00,1.37539,1.37565,1.37537,1.37537,475400003.0
2006-02-16 11:56:00,1.37527,1.37545,1.37511,1.37528,467000001.0
2006-02-16 11:57:00,1.37522,1.37525,1.37493,1.37503,535200000.0
2006-02-16 11:58:00,1.37502,1.37503,1.37476,1.37482,432800001.0
2006-02-16 11:59:00,1.37485,1.37515,1.37469,1.37484,425000000.0
2006-02-16 12:00:00,1.37482,1.37482,1.3743,1.3747,535500001.0
2006-02-16 12:01:00,1.37478,1.37502,1.37472,1.37492,434700001.0
2006-02-16 12:02:00,1.3749,1.37503,1.37448,1.37454,410300001.0
2006-02-16 12:03:00,1.37462,1.37469,1.37448,1.37453,335300000.0
2006-02-16 12:04:00,1.37454,1.37469,1.3744,1.37455,358000000.0
2006-02-16 12:05:00,1.37465,1.37465,1.37435,1.37441,399800002.0
2006-02-16 12:06:00,1.37444,1.3747,1.37437,1.37454,397000002.0
2006-02-16 12:07:00,1.37453,1.37453,1.37422,1.3743,392500002.0
2006-02-16 12:08:00,1.37433,1.37461,1.37422,1.37448,487000000.0
2006-02-16 12:09:00,1.37454,1.37463,1.37434,1.37454,417000003.0
2006-02-16 12:10:00,1.37463,1.37475,1.37445,1.37473,353700001.0
2006-02-16 12:11:00,1.37466,1.37466,1.37409,1.37452,237300000.0
2006-02-16 12:12:00,1.37446,1.37462,1.37441,1.37453,219500000.0
2006-02-16 12:13:00,1.3745,1.37486,1.37449,1.37476,559400001.0
2006-02-16 12:14:00,1.37485,1.37509,1.37466,1.37509,568800000.0
2006-02-16 12:15:00,1.37506,1.37527,1.375,1.37506,305800000.0
2006-02-16 12:16:00,1.37492,1.37501,1.37479,1.37484,442400002.0
2006-02-16 12:17:00,1.37476,1.37482,1.3747,1.37474,202400000.0
2006-02-16 12:18:00,1.37476,1.37487,1.37446,1.37487,291100000.0
2006-02-16 12:19:00,1.37488,1.37488,1.37434,1.37434,432000000.0
2006-02-16 12:20:00,1.37431,1.3745,1.37422,1.37445,444400001.0
2006-02-16 12:21:00,1.37438,1.37455,1.3743,1.37444,354000000.0
2006-02-16 12:22:00,1.37451,1.37461,1.37434,1.37449,285000001.0
2006-02-16 12:23:00,1.37447,1.37462,1.37438,1.37452,390700001.0
2006-02-16 12:24:00,1.37443,1.37477,1.37438,1.37442,637800000.0
2006-02-16 12:25:00,1.3746,1.37472,1.3744,1.37455,376500000.0
2006-02-16 12:26:00,1.37451,1.37468,1.37443,1.3745,462700000.0
2006-02-16 12:27:00,1.37455,1.37473,1.37449,1.37456,488500000.0
2006-02-16 12:28:00,1.37436,1.37452,1.37417,1.37434,541900000.0
2006-02-16 12:29:00,1.37429,1.3744,1.37413,1.37429,665000000.0
2006-02-16 12:30:00,1.37416,1.37439,1.3741,1.37429,555200001.0
2006-02-16 12:31:00,1.37437,1.37454,1.37427,1.37439,585200001.0
2006-02-16 12:32:00,1.37438,1.37448,1.37419,1.37426,652900001.0
2006-02-16 12:33:00,1.37442,1.37464,1.37435,1.37464,30800000.0
2006-02-16 12:34:00,1.37461,1.37497,1.37445,1.37453,598900002.0
2006-02-16 12:35:00,1.37464,1.37464,1.37428,1.37444,554700000.0
2006-02-16 12:36:00,1.37431,1.37459,1.37431,1.37447,412600001.0
2006-02-16 12:37:00,1.37469,1.37474,1.37455,1.37467,488500000.0
2006-02-16 12:38:00,1.37468,1.37485,1.37457,1.37461,700300002.0
2006-02-16 12:39:00,1.3746,1.37475,1.37448,1.37464,453800002.0
2006-02-16 12:40:00,1.37488,1.375,1.37473,1.37491,520600001.0
2006-02-16 12:41:00,1.37478,1.37502,1.37476,1.3748,245400000.0
2006-02-16 12:42:00,1.37467,1.3749,1.37463,1.3749,348200000.0
2006-02-16 12:43:00,1.37488,1.37503,1.37473,1.37483,452900000.0
2006-02-16 12:44:00,1.3747,1.37479,1.3745,1.37465,428700001.0
2006-02-16 12:45:00,1.37477,1.37492,1.37453,1.37476,448800001.0
2006-02-16 12:46:00,1.37471,1.37483,1.37465,1.37483,419600000.0
2006-02-16 12:47:00,1.37475,1.37486,1.37466,1.37481,397900000.0
2006-02-16 12:48:00,1.37464,1.37477,1.37454,1.37464,527800001.0
2006-02-16 12:49:00,1.37463,1.37482,1.37453,1.37462,518800000.0
2006-02-16 12:50:00,1.37461,1.37471,1.37436,1.37443,490700002.0
2006-02-16 12:51:00,1.37434,1.37467,1.37433,1.37443,473100001.0
2006-02-16 12:52:00,1.37441,1.37456,1.37431,1.37446,390200001.0
2006-02-16 12:53:00,1.37451,1.37464,1.37443,1.37453,258800001.0
2006-02-16 12:54:00,1.37441,1.37457,1.37434,1.37451,424800002.0
2006-02-16 12:55:00,1.37454,1.37464,1.37436,1.37446,458100002.0
2006-02-16 12:56:00,1.37454,1.37468,1.37437,1.37443,436200000.0
2006-02-16 12:57:00,1.37445,1.3745,1.37415,1.37425,520500002.0
2006-02-16 12:58:00,1.37427,1.37437,1.37413,1.37426,269300001.0
2006-02-16 12:59:00,1.37428,1.37441,1.37413,1.37426,754400006.0
2006-02-16 13:00:00,1.37427,1.37428,1.37413,1.37424,251500000.0
2006-02-16 13:01:00,1.37411,1.37413,1.37365,1.37365,325700001.0
2006-02-16 13:02:00,1.37356,1.37388,1.37352,1.37372,400800001.0
2006-02-16 13:03:00,1.37372,1.37433,1.37366,1.37427,411300002.0
2006-02-16 13:04:00,1.37437,1.37452,1.3743,1.37432,258700001.0
2006-02-16 13:05:00,1.37431,1.37443,1.37426,1.37426,147800000.0
2006-02-16 13:06:00,1.37423,1.37429,1.37403,1.37411,382800002.0
2006-02-16 13:07:00,1.37377,1.37392,1.37371,1.37383,290700001.0
2006-02-16 13:08:00,1.37392,1.37402,1.37384,1.37392,176500000.0
2006-02-16 13:09:00,1.37394,1.37407,1.37379,1.37384,295300001.0
2006-02-16 13:10:00,1.37394,1.37394,1.37374,1.37383,133700000.0
2006-02-16 13:11:00,1.37389,1.37412,1.37375,1.37389,424600000.0
2006-02-16 13:12:00,1.37404,1.37406,1.37392,1.374,282100000.0
2006-02-16 13:13:00,1.374,1.37403,1.3739,1.374,356900003.0
2006-02-16 13:14:00,1.37392,1.37396,1.37382,1.37383,367600001.0
2006-02-16 13:15:00,1.37363,1.37377,1.37335,1.37335,377400000.0
2006-02-16 13:16:00,1.37336,1.37348,1.37336,1.37341,150500002.0
2006-02-16 13:17:00,1.37326,1.37328,1.37305,1.37305,127500001.0
2006-02-16 13:18:00,1.37296,1.37329,1.37292,1.37329,341500002.0
2006-02-16 13:19:00,1.37303,1.37304,1.37253,1.37253,267100000.0
2006-02-16 13:20:00,1.37265,1.37312,1.37265,1.37309,196300001.0
2006-02-16 13:21:00,1.37305,1.37319,1.37295,1.37318,161200001.0
2006-02-16 13:22:00,1.37317,1.37317,1.37281,1.37294,184500000.0
2006-02-16 13:23:00,1.3729,1.37308,1.3729,1.37295,285300000.0
2006-02-16 13:24:00,1.3729,1.37321,1.3729,1.37311,239600001.0
2006-02-16 13:25:00,1.37323,1.37343,1.37305,1.37335,127800000.0
2006-02-16 13:26:00,1.37319,1.37348,1.37317,1.37334,215100001.0
2006-02-16 13:27:00,1.3732,1.37353,1.37305,1.3733,278100000.0
2006-02-16 13:28:00,1.3735,1.37366,1.37336,1.37349,486000002.0
2006-02-16 13:29:00,1.37324,1.3734,1.37304,1.3734,608600000.0
2006-02-16 13:30:00,1.37367,1.37393,1.3736,1.37388,536600001.0
2006-02-16 13:31:00,1.37386,1.37397,1.37364,1.37378,523400001.0
2006-02-16 13:32:00,1.37381,1.37412,1.3738,1.37412,204800000.0
2006-02-16 13:33:00,1.37395,1.37418,1.37381,1.37381,453900000.0
2006-02-16 13:34:00,1.37378,1.37383,1.37356,1.37364,349600001.0
2006-02-16 13:35:00,1.37366,1.37378,1.37341,1.37351,325300000.0
2006-02-16 13:36:00,1.37336,1.37336,1.37306,1.37328,431100000.0
2006-02-16 13:37:00,1.37332,1.3736,1.37332,1.37344,455000001.0
2006-02-16 13:38:00,1.3734,1.37353,1.37308,1.37308,431900002.0
2006-02-16 13:39:00,1.37319,1.37403,1.37318,1.37381,254200000.0
2006-02-16 13:40:00,1.37377,1.37411,1.37372,1.37399,432400000.0
2006-02-16 13:41:00,1.37408,1.37423,1.37391,1.37401,240800000.0
2006-02-16 13:42:00,1.37407,1.3748,1.37407,1.37449,144000000.0
2006-02-16 13:43:00,1.37455,1.37476,1.37443,1.37463,110100001.0
2006-02-16 13:44:00,1.37428,1.37493,1.37428,1.37493,253200002.0
2006-02-16 13:45:00,1.3748,1.37483,1.37443,1.37458,479500001.0
2006-02-16 13:46:00,1.37453,1.37471,1.37444,1.37471,419000000.0
2006-02-16 13:47:00,1.37458,1.37476,1.37439,1.37465,502400000.0
2006-02-16 13:48:00,1.37472,1.37472,1.37449,1.37451,231500000.0
2006-02-16 13:49:00,1.37451,1.37455,1.37435,1.3744,229000000.0
2006-02-16 13:50:00,1.37434,1.37438,1.37421,1.37429,259000000.0
2006-02-16 13:51:00,1.37427,1.37429,1.37414,1.37422,282100000.0
2006-02-16 13:52:00,1.3741,1.37436,1.37405,1.37424,437900000.0
2006-02-16 13:53:00,1.37402,1.37436,1.37402,1.37434,457600000.0
2006-02-16 13:54:00,1.37425,1.37449,1.37412,1.37424,409600002.0
2006-02-16 13:55:00,1.37379,1.37379,1.37321,1.37321,315300000.0
2006-02-16 13:56:00,1.37329,1.37351,1.37323,1.37335,361700000.0
2006-02-16 13:57:00,1.37337,1.37339,1.37312,1.3733,310900000.0
2006-02-16 13:58:00,1.37316,1.37323,1.37303,1.37323,208600001.0
2006-02-16 13:59:00,1.37305,1.37332,1.37291,1.37292,422900001.0
2006-02-16 14:00:00,1.37287,1.37332,1.37285,1.3732,304100001.0
2006-02-16 14:01:00,1.37313,1.3733,1.37312,1.37325,374200000.0
2006-02-16 14:02:00,1.37334,1.37345,1.37332,1.37339,273200000.0
2006-02-16 14:03:00,1.37337,1.37355,1.37334,1.3734,403600001.0
2006-02-16 14:04:00,1.37345,1.37373,1.3734,1.37347,430400000.0
2006-02-16 14:05:00,1.37368,1.37401,1.37366,1.37382,330000000.0
2006-02-16 14:06:00,1.37387,1.37387,1.37357,1.37371,374900000.0
2006-02-16 14:07:00,1.37385,1.3742,1.37383,1.37386,338600001.0
2006-02-16 14:08:00,1.3739,1.3739,1.37352,1.37352,361100000.0
2006-02-16 14:09:00,1.37355,1.37389,1.37353,1.37362,140300000.0
2006-02-16 14:10:00,1.37373,1.37406,1.37369,1.3739,301900001.0
2006-02-16 14:11:00,1.37394,1.37407,1.37382,1.37407,136300000.0
2006-02-16 14:12:00,1.37408,1.37426,1.37398,1.374,339900001.0
2006-02-16 14:13:00,1.37396,1.37432,1.37395,1.37421,177600000.0
2006-02-16 14:14:00,1.37405,1.37424,1.37399,1.37415,156400000.0
2006-02-16 14:15:00,1.37412,1.37412,1.37373,1.37383,440600002.0
2006-02-16 14:16:00,1.37368,1.37387,1.37368,1.37385,190400000.0
2006-02-16 14:17:00,1.37391,1.37404,1.37354,1.37361,650100001.0
2006-02-16 14:18:00,1.37367,1.37395,1.37359,1.37373,353800001.0
2006-02-16 14:19:00,1.37362,1.37391,1.37336,1.37336,436800000.0
2006-02-16 14:20:00,1.37331,1.3737,1.37327,1.3737,217700001.0
2006-02-16 14:21:00,1.37369,1.37408,1.37354,1.37369,410100001.0
2006-02-16 14:22:00,1.37375,1.37383,1.37349,1.37365,594100000.0
2006-02-16 14:23:00,1.37381,1.37385,1.37354,1.3736,136000000.0
2006-02-16 14:24:00,1.37358,1.37383,1.37346,1.3735,458100001.0
2006-02-16 14:25:00,1.37361,1.37383,1.37349,1.3736,486100000.0
2006-02-16 14:26:00,1.37354,1.37362,1.37342,1.3735,594600000.0
2006-02-16 14:27:00,1.37373,1.37387,1.37354,1.37383,428300000.0
2006-02-16 14:28:00,1.37378,1.37381,1.37331,1.37376,54000000.0
2006-02-16 14:29:00,1.37362,1.37377,1.37349,1.37377,63600000.0
2006-02-16 14:30:00,1.37377,1.37377,1.37312,1.37371,58800000.0
2006-02-16 14:31:00,1.37346,1.37364,1.37339,1.37345,36200000.0
2006-02-16 14:32:00,1.3735,1.37359,1.37336,1.37352,33500000.0
2006-02-16 14:33:00,1.3732,1.37352,1.3731,1.37331,53400000.0
2006-02-16 14:34:00,1.37322,1.37337,1.3731,1.37333,23400000.0
2006-02-16 14:35:00,1.37334,1.37334,1.373,1.37312,31000000.0
2006-02-16 14:36:00,1.37318,1.37326,1.37276,1.37276,36600000.0
2006-02-16 14:37:00,1.37331,1.37331,1.37316,1.3733,41400000.0
2006-02-16 14:38:00,1.37343,1.37345,1.37319,1.37345,46400000.0
2006-02-16 14:39:00,1.37311,1.37333,1.37279,1.37324,39800000.0
2006-02-16 14:40:00,1.37331,1.37378,1.37331,1.37378,29200000.0
2006-02-16 14:41:00,1.37384,1.37384,1.37348,1.37361,39600000.0
2006-02-16 14:42:00,1.37336,1.37354,1.37286,1.37286,36600000.0
2006-02-16 14:43:00,1.37333,1.37345,1.37322,1.37326,60800000.0
2006-02-16 14:44:00,1.37328,1.3737,1.37328,1.37335,39600000.0
2006-02-16 14:45:00,1.37325,1.37358,1.37315,1.37352,47200000.0
2006-02-16 14:46:00,1.37361,1.37361,1.37342,1.3735,37600000.0
2006-02-16 14:47:00,1.37356,1.37356,1.3733,1.37353,35200000.0
2006-02-16 14:48:00,1.37338,1.3735,1.37311,1.3735,30200000.0
2006-02-16 14:49:00,1.37338,1.37356,1.37331,1.37339,45800000.0
2006-02-16 14:50:00,1.37321,1.37348,1.37315,1.37348,49000000.0
2006-02-16 14:51:00,1.37346,1.37356,1.37333,1.37341,32800000.0
2006-02-16 14:52:00,1.37332,1.3735,1.37329,1.37349,30400000.0
2006-02-16 14:53:00,1.37331,1.37338,1.37301,1.37301,45500000.0
2006-02-16 14:54:00,1.37327,1.37339,1.37298,1.37298,36400000.0
2006-02-16 14:55:00,1.37327,1.37339,1.37311,1.37316,31400000.0
2006-02-16 14:56:00,1.37344,1.37346,1.37328,1.37345,34600000.0
2006-02-16 14:57:00,1.37356,1.37357,1.37344,1.37348,43000000.0
2006-02-16 14:58:00,1.37332,1.37365,1.37324,1.37324,44200000.0
2006-02-16 14:59:00,1.37343,1.3736,1.3734,1.37357,58000000.0
2006-02-16 15:00:00,1.37358,1.37394,1.37335,1.37335,39000000.0
2006-02-16 15:01:00,1.37374,1.37374,1.37344,1.37351,43300000.0
2006-02-16 15:02:00,1.37367,1.37384,1.37364,1.37375,48100000.0
2006-02-16 15:03:00,1.37376,1.37388,1.37343,1.37363,54300000.0
2006-02-16 15:04:00,1.37353,1.37388,1.37349,1.37388,42800000.0
2006-02-16 15:05:00,1.37389,1.37408,1.37384,1.37403,26000000.0
2006-02-16 15:06:00,1.37377,1.37392,1.37335,1.37384,38600000.0
2006-02-16 15:07:00,1.37409,1.37416,1.37385,1.37406,46800000.0
2006-02-16 15:08:00,1.37374,1.37377,1.37337,1.3737,44800000.0
2006-02-16 15:09:00,1.37373,1.37418,1.37373,1.37416,28800000.0
2006-02-16 15:10:00,1.37419,1.37434,1.37381,1.37381,46800000.0
2006-02-16 15:11:00,1.37399,1.37417,1.3739,1.374,27800000.0
2006-02-16 15:12:00,1.37394,1.37425,1.37394,1.37411,34700000.0
2006-02-16 15:13:00,1.37421,1.37421,1.37405,1.37411,37400000.0
2006-02-16 15:14:00,1.37375,1.37408,1.37375,1.37391,32600000.0
2006-02-16 15:15:00,1.37406,1.37442,1.37386,1.37436,66900000.0
2006-02-16 15:16:00,1.37437,1.37439,1.37406,1.3741,45700000.0
2006-02-16 15:17:00,1.37392,1.37403,1.37378,1.37397,30200000.0
2006-02-16 15:18:00,1.37406,1.37429,1.37393,1.37428,26800000.0
2006-02-16 15:19:00,1.37427,1.37427,1.37382,1.37382,22000000.0
2006-02-16 15:20:00,1.37369,1.37408,1.37369,1.37394,28400000.0
2006-02-16 15:21:00,1.37388,1.37415,1.37385,1.37415,22800000.0
2006-02-16 15:22:00,1.37398,1.37445,1.37398,1.37426,32800000.0
2006-02-16 15:23:00,1.37432,1.37455,1.37431,1.37452,24400000.0
2006-02-16 15:24:00,1.37445,1.37445,1.37404,1.37413,30600000.0
2006-02-16 15:25:00,1.37409,1.37437,1.37397,1.37414,35600000.0
2006-02-16 15:26:00,1.37423,1.37426,1.37409,1.37426,37400000.0
2006-02-16 15:27:00,1.37417,1.37435,1.37408,1.37419,40000000.0
2006-02-16 15:28:00,1.37408,1.37411,1.37368,1.37382,64400002.0
2006-02-16 15:29:00,1.37389,1.37394,1.37374,1.37374,44600001.0
2006-02-16 15:30:00,1.37373,1.3743,1.37335,1.3743,34200000.0
2006-02-16 15:31:00,1.3742,1.3746,1.37415,1.37436,34000000.0
2006-02-16 15:32:00,1.37419,1.37441,1.3741,1.37423,46400000.0
2006-02-16 15:33:00,1.37418,1.37427,1.37399,1.37427,53600000.0
2006-02-16 15:34:00,1.37417,1.37433,1.37406,1.37406,35200000.0
2006-02-16 15:35:00,1.3743,1.3747,1.37392,1.37392,56600001.0
2006-02-16 15:36:00,1.37439,1.37465,1.37423,1.37444,52900000.0
2006-02-16 15:37:00,1.37467,1.37481,1.37463,1.37478,45900000.0
2006-02-16 15:38:00,1.37476,1.37519,1.37476,1.37506,53000001.0
2006-02-16 15:39:00,1.37507,1.37513,1.37487,1.37487,35600000.0
2006-02-16 15:40:00,1.37495,1.37495,1.37456,1.37456,38400000.0
2006-02-16 15:41:00,1.37462,1.37469,1.37423,1.37469,29000000.0
2006-02-16 15:42:00,1.37462,1.37493,1.37451,1.37493,29100000.0
2006-02-16 15:43:00,1.375,1.3752,1.37483,1.3752,36100000.0
2006-02-16 15:44:00,1.37506,1.37514,1.37476,1.37502,35400000.0
2006-02-16 15:45:00,1.37458,1.37487,1.37451,1.37459,56800000.0
2006-02-16 15:46:00,1.37472,1.3754,1.37472,1.37522,40000000.0
2006-02-16 15:47:00,1.37503,1.37512,1.37471,1.37512,45700000.0
2006-02-16 15:48:00,1.37506,1.37566,1.37497,1.37521,29200000.0
2006-02-16 15:49:00,1.37508,1.37513,1.37492,1.37512,42400000.0
2006-02-16 15:50:00,1.37494,1.3751,1.37494,1.37505,25800000.0
2006-02-16 15:51:00,1.37511,1.37518,1.37496,1.37507,37600000.0
2006-02-16 15:52:00,1.37507,1.37507,1.37416,1.37428,31200000.0
2006-02-16 15:53:00,1.37411,1.37459,1.37411,1.3743,38400000.0
2006-02-16 15:54:00,1.37425,1.37445,1.37407,1.37427,44800000.0
2006-02-16 15:55:00,1.37427,1.37427,1.37369,1.37396,40100000.0
2006-02-16 15:56:00,1.37398,1.3741,1.37366,1.37394,49400001.0
2006-02-16 15:57:00,1.37409,1.37447,1.37409,1.37419,36100000.0
2006-02-16 15:58:00,1.37446,1.37464,1.37446,1.3746,32800000.0
2006-02-16 15:59:00,1.3744,1.3744,1.37407,1.37411,45000000.0
2006-02-16 16:00:00,1.37412,1.37412,1.37371,1.374,20800000.0
2006-02-16 16:01:00,1.37403,1.37426,1.37391,1.37406,29400000.0
2006-02-16 16:02:00,1.37385,1.37396,1.37361,1.37396,22800000.0
2006-02-16 16:03:00,1.37385,1.37406,1.37385,1.37393,35400000.0
2006-02-16 16:04:00,1.37384,1.37412,1.37381,1.37389,50200000.0
2006-02-16 16:05:00,1.37404,1.37432,1.37403,1.3743,23600000.0
2006-02-16 16:06:00,1.37432,1.37441,1.37399,1.37425,32500000.0
2006-02-16 16:07:00,1.3744,1.37461,1.3744,1.37461,41400000.0
2006-02-16 16:08:00,1.37461,1.37466,1.37428,1.37445,38600000.0
2006-02-16 16:09:00,1.37427,1.37467,1.37427,1.3745,63400001.0
2006-02-16 16:10:00,1.37448,1.37505,1.37448,1.37505,33000000.0
2006-02-16 16:11:00,1.37493,1.37508,1.37472,1.37472,33000000.0
2006-02-16 16:12:00,1.37458,1.37499,1.37458,1.37484,46600000.0
2006-02-16 16:13:00,1.37484,1.37502,1.37481,1.37493,25400000.0
2006-02-16 16:14:00,1.37457,1.37482,1.37455,1.37482,37200000.0
2006-02-16 16:15:00,1.3747,1.37479,1.37455,1.37474,34600000.0
2006-02-16 16:16:00,1.37464,1.37476,1.37449,1.37456,42400000.0
2006-02-16 16:17:00,1.37438,1.37443,1.37432,1.3744,38000000.0
2006-02-16 16:18:00,1.37435,1.37435,1.37418,1.37421,33700000.0
2006-02-16 16:19:00,1.37416,1.37416,1.37377,1.37397,35200000.0
2006-02-16 16:20:00,1.37399,1.37435,1.37399,1.37428,47000000.0
2006-02-16 16:21:00,1.37446,1.37455,1.37433,1.37455,43000000.0
2006-02-16 16:22:00,1.37455,1.37455,1.37424,1.37434,34600000.0
2006-02-16 16:23:00,1.37448,1.37462,1.37446,1.37462,27600000.0
2006-02-16 16:24:00,1.37464,1.37464,1.37452,1.37458,33400000.0
2006-02-16 16:25:00,1.37472,1.37472,1.3741,1.37446,30200000.0
2006-02-16 16:26:00,1.37456,1.37456,1.37423,1.37423,58800000.0
2006-02-16 16:27:00,1.37418,1.37459,1.37418,1.3742,45000000.0
2006-02-16 16:28:00,1.37425,1.37428,1.37403,1.37416,42700000.0
2006-02-16 16:29:00,1.37426,1.3743,1.37413,1.3742,26800000.0
2006-02-16 16:30:00,1.37417,1.3743,1.37411,1.3743,32000000.0
2006-02-16 16:31:00,1.37426,1.37426,1.37393,1.37395,80800002.0
2006-02-16 16:32:00,1.3742,1.37424,1.37355,1.37376,49200000.0
2006-02-16 16:33:00,1.37376,1.37384,1.37368,1.37382,31800000.0
2006-02-16 16:34:00,1.37402,1.3742,1.37387,1.37404,35200000.0
2006-02-16 16:35:00,1.37402,1.37436,1.37402,1.37436,45900000.0
2006-02-16 16:36:00,1.37424,1.37446,1.3741,1.37438,44200001.0
2006-02-16 16:37:00,1.3745,1.37457,1.37423,1.37454,52100000.0
2006-02-16 16:38:00,1.37447,1.37476,1.37447,1.37463,51000000.0
2006-02-16 16:39:00,1.37464,1.37466,1.37448,1.37464,23600000.0
2006-02-16 16:40:00,1.37446,1.37465,1.37446,1.37455,25200000.0
2006-02-16 16:41:00,1.37398,1.37474,1.37398,1.37447,28400000.0
2006-02-16 16:42:00,1.37448,1.37469,1.37441,1.37469,29200000.0
2006-02-16 16:43:00,1.37487,1.37495,1.37469,1.37485,55700001.0
2006-02-16 16:44:00,1.37493,1.37493,1.37452,1.37487,29800000.0
2006-02-16 16:45:00,1.37464,1.37477,1.37461,1.37465,33800000.0
2006-02-16 16:46:00,1.37491,1.37492,1.37463,1.37465,50800000.0
2006-02-16 16:47:00,1.37468,1.37473,1.37446,1.37473,43600000.0
2006-02-16 16:48:00,1.37488,1.37488,1.37431,1.37461,23600000.0
2006-02-16 16:49:00,1.37464,1.37469,1.37447,1.37447,36200000.0
2006-02-16 16:50:00,1.37443,1.37443,1.37412,1.37423,55300000.0
2006-02-16 16:51:00,1.37434,1.37445,1.37419,1.37439,28200000.0
2006-02-16 16:52:00,1.37426,1.37426,1.374,1.37417,58000001.0
2006-02-16 16:53:00,1.37419,1.37427,1.37398,1.37427,59700000.0
2006-02-16 16:54:00,1.37427,1.37427,1.37404,1.3742,58800000.0
2006-02-16 16:55:00,1.37424,1.37424,1.37367,1.37386,47600000.0
2006-02-16 16:56:00,1.37385,1.37406,1.37385,1.37401,37800000.0
2006-02-16 16:57:00,1.37398,1.37437,1.3739,1.37437,16000000.0
2006-02-16 16:58:00,1.3741,1.37418,1.37372,1.37373,45700001.0
2006-02-16 16:59:00,1.37393,1.37406,1.37392,1.37406,20600000.0
2006-02-16 17:00:00,1.37359,1.37411,1.37359,1.37406,36200000.0
2006-02-16 17:01:00,1.37388,1.37434,1.37381,1.37408,34800000.0
2006-02-16 17:02:00,1.37399,1.37423,1.37389,1.37423,37400000.0
2006-02-16 17:03:00,1.37434,1.37434,1.37413,1.37434,50000001.0
2006-02-16 17:04:00,1.37443,1.37454,1.37415,1.37445,50600001.0
2006-02-16 17:05:00,1.37435,1.3747,1.37404,1.37468,41100000.0
2006-02-16 17:06:00,1.37457,1.37467,1.37441,1.37459,45000000.0
2006-02-16 17:07:00,1.37455,1.37467,1.37449,1.3745,45700000.0
2006-02-16 17:08:00,1.37434,1.37463,1.37434,1.37445,40200000.0
2006-02-16 17:09:00,1.37426,1.37439,1.37407,1.37432,38200000.0
2006-02-16 17:10:00,1.37412,1.37427,1.37403,1.37403,28700000.0
2006-02-16 17:11:00,1.37394,1.37394,1.37376,1.37394,30600000.0
2006-02-16 17:12:00,1.37388,1.37392,1.37375,1.37375,38500000.0
2006-02-16 17:13:00,1.37372,1.37379,1.3736,1.37363,54900001.0
2006-02-16 17:14:00,1.37318,1.37378,1.37318,1.37338,47000000.0
2006-02-16 17:15:00,1.37363,1.37363,1.37315,1.37315,37600000.0
2006-02-16 17:16:00,1.37306,1.37357,1.37306,1.37343,48300000.0
2006-02-16 17:17:00,1.37326,1.37341,1.37275,1.3731,42000000.0
2006-02-16 17:18:00,1.37333,1.37344,1.3732,1.3734,47200000.0
2006-02-16 17:19:00,1.37315,1.37329,1.37311,1.37329,34000000.0
2006-02-16 17:20:00,1.37311,1.37311,1.37277,1.37289,46600001.0
2006-02-16 17:21:00,1.3733,1.3735,1.37312,1.3733,59400000.0
2006-02-16 17:22:00,1.37312,1.37375,1.37312,1.37353,47400000.0
2006-02-16 17:23:00,1.37327,1.37389,1.37327,1.37389,35400000.0
2006-02-16 17:24:00,1.37376,1.37387,1.37363,1.3738,28900000.0
2006-02-16 17:25:00,1.37375,1.37408,1.37372,1.37408,35200000.0
2006-02-16 17:26:00,1.37413,1.3743,1.37401,1.37421,49400000.0
2006-02-16 17:27:00,1.37446,1.37455,1.37435,1.37437,35400000.0
2006-02-16 17:28:00,1.37474,1.37486,1.37467,1.3747,35400001.0
2006-02-16 17:29:00,1.37488,1.37501,1.37455,1.37477,39800000.0
2006-02-16 17:30:00,1.37496,1.37511,1.37444,1.37505,39200000.0
2006-02-16 17:31:00,1.37521,1.37528,1.37483,1.37483,29000000.0
2006-02-16 17:32:00,1.37462,1.37506,1.37462,1.37494,24400000.0
2006-02-16 17:33:00,1.37495,1.37504,1.37461,1.37482,54300000.0
2006-02-16 17:34:00,1.3748,1.37492,1.37465,1.37492,47000000.0
2006-02-16 17:35:00,1.37493,1.37493,1.37466,1.37481,33600000.0
2006-02-16 17:36:00,1.37506,1.3752,1.37492,1.37518,44000001.0
2006-02-16 17:37:00,1.37534,1.37554,1.37479,1.37554,35000000.0
2006-02-16 17:38:00,1.37547,1.37579,1.37547,1.3755,43000000.0
2006-02-16 17:39:00,1.37571,1.37613,1.37568,1.37603,39900000.0
2006-02-16 17:40:00,1.37579,1.376,1.37561,1.3757,34000000.0
2006-02-16 17:41:00,1.37581,1.37603,1.37575,1.37575,55400001.0
2006-02-16 17:42:00,1.3758,1.37595,1.37559,1.37585,35000000.0
2006-02-16 17:43:00,1.37603,1.37615,1.37559,1.3759,56600000.0
2006-02-16 17:44:00,1.37582,1.37582,1.37558,1.37558,43900000.0
2006-02-16 17:45:00,1.37588,1.37596,1.37548,1.37561,37800000.0
2006-02-16 17:46:00,1.37573,1.37573,1.37549,1.37569,48000000.0
2006-02-16 17:47:00,1.37558,1.37589,1.37551,1.37551,33000000.0
2006-02-16 17:48:00,1.37547,1.37572,1.37526,1.37544,31000000.0
2006-02-16 17:49:00,1.3754,1.37549,1.37512,1.37535,26800000.0
2006-02-16 17:50:00,1.37526,1.37534,1.37495,1.37534,33400000.0
2006-02-16 17:51:00,1.37524,1.37538,1.37506,1.37523,31600000.0
2006-02-16 17:52:00,1.37548,1.3758,1.37545,1.37562,36200000.0
2006-02-16 17:53:00,1.37537,1.37548,1.37518,1.37542,36200000.0
2006-02-16 17:54:00,1.37533,1.3756,1.37505,1.3755,37400000.0
2006-02-16 17:55:00,1.37562,1.37641,1.37562,1.37641,44800000.0
2006-02-16 17:56:00,1.3762,1.37652,1.37619,1.37638,22600000.0
2006-02-16 17:57:00,1.37671,1.37756,1.37671,1.37756,53400001.0
2006-02-16 17:58:00,1.37731,1.37731,1.37694,1.37708,61200001.0
2006-02-16 17:59:00,1.37688,1.37712,1.3765,1.37694,43600000.0
2006-02-16 18:00:00,1.37739,1.37767,1.37723,1.37744,47800000.0
2006-02-16 18:01:00,1.37746,1.37761,1.37698,1.37718,59000000.0
2006-02-16 18:02:00,1.37719,1.37721,1.37687,1.37713,53500000.0
2006-02-16 18:03:00,1.37714,1.37743,1.37714,1.3772,27400000.0
2006-02-16 18:04:00,1.37757,1.37772,1.37748,1.37756,49000000.0
2006-02-16 18:05:00,1.37768,1.37769,1.37753,1.37769,35300000.0
2006-02-16 18:06:00,1.37758,1.37786,1.3774,1.3774,36200000.0
2006-02-16 18:07:00,1.3775,1.3776,1.37731,1.37746,35200000.0
2006-02-16 18:08:00,1.3774,1.37766,1.37736,1.37742,41200000.0
2006-02-16 18:09:00,1.37738,1.37776,1.37734,1.37736,37400000.0
2006-02-16 18:10:00,1.37716,1.37756,1.37705,1.37745,27800000.0
2006-02-16 18:11:00,1.37761,1.37779,1.37745,1.37779,32000000.0
2006-02-16 18:12:00,1.37783,1.37789,1.37763,1.37763,33600000.0
2006-02-16 18:13:00,1.37748,1.37751,1.37723,1.37744,33200000.0
2006-02-16 18:14:00,1.37693,1.37755,1.37693,1.37742,22400000.0
2006-02-16 18:15:00,1.37716,1.37735,1.37716,1.37723,37800000.0
2006-02-16 18:16:00,1.37737,1.37751,1.37715,1.37735,33400000.0
2006-02-16 18:17:00,1.37734,1.37746,1.37724,1.37724,43400000.0
2006-02-16 18:18:00,1.37725,1.37736,1.37683,1.37721,38800000.0
2006-02-16 18:19:00,1.37723,1.37731,1.37701,1.37705,29000000.0
2006-02-16 18:20:00,1.37713,1.37726,1.37685,1.37704,59000000.0
2006-02-16 18:21:00,1.37714,1.37718,1.3769,1.37708,32800000.0
2006-02-16 18:22:00,1.37717,1.37727,1.37704,1.37707,41400000.0
2006-02-16 18:23:00,1.37725,1.37746,1.37711,1.37711,50600000.0
2006-02-16 18:24:00,1.37722,1.37734,1.37696,1.37698,53000000.0
2006-02-16 18:25:00,1.37718,1.37742,1.37699,1.37714,37400000.0
2006-02-16 18:26:00,1.37725,1.37736,1.37713,1.37713,37800000.0
2006-02-16 18:27:00,1.37701,1.37723,1.3767,1.37705,39000000.0
2006-02-16 18:28:00,1.37679,1.37718,1.37669,1.37698,36600000.0
2006-02-16 18:29:00,1.37695,1.37695,1.37668,1.37682,29800000.0
2006-02-16 18:30:00,1.37683,1.37719,1.37676,1.37712,36000000.0
2006-02-16 18:31:00,1.37715,1.37733,1.3771,1.37733,36500000.0
2006-02-16 18:32:00,1.37726,1.37739,1.37709,1.37737,24400000.0
2006-02-16 18:33:00,1.37739,1.37756,1.37719,1.37722,36400000.0
2006-02-16 18:34:00,1.37719,1.37737,1.37712,1.37723,33400000.0
2006-02-16 18:35:00,1.37711,1.37711,1.37671,1.37706,42800000.0
2006-02-16 18:36:00,1.37694,1.37713,1.37694,1.37698,48300000.0
2006-02-16 18:37:00,1.37698,1.37705,1.37679,1.3769,24800000.0
2006-02-16 18:38:00,1.37672,1.37698,1.37662,1.37698,37700000.0
2006-02-16 18:39:00,1.37703,1.37735,1.37701,1.37708,24800000.0
2006-02-16 18:40:00,1.37693,1.37699,1.3767,1.37677,26600000.0
2006-02-16 18:41:00,1.37687,1.3771,1.37687,1.377,46000000.0
2006-02-16 18:42:00,1.37682,1.37706,1.37654,1.37706,39600000.0
2006-02-16 18:43:00,1.37698,1.37722,1.37685,1.37701,50600000.0
2006-02-16 18:44:00,1.37719,1.37721,1.37706,1.37706,39200000.0
2006-02-16 18:45:00,1.37728,1.37735,1.37702,1.37702,16200000.0
2006-02-16 18:46:00,1.37722,1.37722,1.37702,1.37702,19400000.0
2006-02-16 18:47:00,1.37723,1.37732,1.37721,1.37726,40600000.0
2006-02-16 18:48:00,1.37723,1.37743,1.37713,1.37728,42300000.0
2006-02-16 18:49:00,1.37733,1.37733,1.37692,1.37713,29500000.0
2006-02-16 18:50:00,1.37733,1.37765,1.3773,1.37758,27800000.0
2006-02-16 18:51:00,1.37733,1.37735,1.37714,1.37729,60400000.0
2006-02-16 18:52:00,1.37706,1.37737,1.37698,1.37698,40900000.0
2006-02-16 18:53:00,1.377,1.37706,1.37633,1.37633,45800000.0
2006-02-16 18:54:00,1.37644,1.37645,1.37614,1.37633,33000000.0
2006-02-16 18:55:00,1.37615,1.37637,1.37615,1.37637,25600000.0
2006-02-16 18:56:00,1.37609,1.3764,1.37572,1.37572,39600000.0
2006-02-16 18:57:00,1.37596,1.37596,1.37578,1.37583,37800001.0
2006-02-16 18:58:00,1.37576,1.376,1.37564,1.37581,42600000.0
2006-02-16 18:59:00,1.37544,1.37544,1.37433,1.3748,29800000.0
2006-02-16 19:00:00,1.37524,1.37547,1.37399,1.37424,50700000.0
2006-02-16 19:01:00,1.37442,1.37481,1.37442,1.37442,37800000.0
2006-02-16 19:02:00,1.37435,1.37495,1.37435,1.37495,32700000.0
2006-02-16 19:03:00,1.37475,1.37506,1.37467,1.37495,37000000.0
2006-02-16 19:04:00,1.37504,1.37514,1.37475,1.375,38400000.0
2006-02-16 19:05:00,1.37493,1.37512,1.37485,1.37489,27400000.0
2006-02-16 19:06:00,1.37504,1.37504,1.37481,1.37481,23400000.0
2006-02-16 19:07:00,1.37464,1.37484,1.37442,1.37484,49800000.0
2006-02-16 19:08:00,1.3744,1.3744,1.3741,1.3741,36400000.0
2006-02-16 19:09:00,1.37422,1.37439,1.37422,1.37435,28400000.0
2006-02-16 19:10:00,1.37459,1.37471,1.37422,1.37422,29000000.0
2006-02-16 19:11:00,1.3745,1.37498,1.3745,1.37495,47200000.0
2006-02-16 19:12:00,1.37488,1.3752,1.37488,1.3752,18200000.0
2006-02-16 19:13:00,1.37547,1.37587,1.37547,1.37584,43200000.0
2006-02-16 19:14:00,1.3757,1.37582,1.37547,1.37582,37200000.0
2006-02-16 19:15:00,1.37561,1.37567,1.37535,1.37559,23200000.0
2006-02-16 19:16:00,1.37542,1.37578,1.37542,1.37569,27800000.0
2006-02-16 19:17:00,1.37564,1.37579,1.37551,1.37567,54300000.0
2006-02-16 19:18:00,1.37572,1.37573,1.37552,1.37573,16400000.0
2006-02-16 19:19:00,1.37585,1.37585,1.37534,1.37575,56900000.0
2006-02-16 19:20:00,1.37565,1.37578,1.37539,1.37559,49200000.0
2006-02-16 19:21:00,1.37563,1.37583,1.37558,1.37576,39700000.0
2006-02-16 19:22:00,1.37606,1.37612,1.37578,1.37588,31500000.0
2006-02-16 19:23:00,1.37577,1.37601,1.37553,1.37591,51800000.0
2006-02-16 19:24:00,1.37588,1.37617,1.37574,1.37609,41200000.0
2006-02-16 19:25:00,1.37604,1.37604,1.37551,1.37586,47600000.0
2006-02-16 19:26:00,1.37568,1.37598,1.37552,1.37582,50200000.0
2006-02-16 19:27:00,1.37568,1.37578,1.37539,1.37578,44300000.0
2006-02-16 19:28:00,1.37516,1.37516,1.37456,1.37487,45500000.0
2006-02-16 19:29:00,1.37506,1.37539,1.37497,1.37539,34500000.0
2006-02-16 19:30:00,1.37547,1.37617,1.37544,1.37606,51800000.0
2006-02-16 19:31:00,1.37605,1.37633,1.37592,1.37617,48400000.0
2006-02-16 19:32:00,1.37614,1.37629,1.37607,1.37618,49400000.0
2006-02-16 19:33:00,1.3762,1.37641,1.37608,1.37638,43200000.0
2006-02-16 19:34:00,1.37633,1.37638,1.37608,1.37629,18400000.0
2006-02-16 19:35:00,1.37632,1.37643,1.37598,1.37621,58100000.0
2006-02-16 19:36:00,1.3761,1.3763,1.37602,1.37624,45700000.0
2006-02-16 19:37:00,1.3762,1.37633,1.37591,1.37602,40100000.0
2006-02-16 19:38:00,1.37609,1.37634,1.37609,1.37614,25600000.0
2006-02-16 19:39:00,1.37628,1.37653,1.37623,1.37649,26200000.0
2006-02-16 19:40:00,1.37643,1.37656,1.37628,1.37644,42000000.0
2006-02-16 19:41:00,1.37652,1.37673,1.37651,1.37673,39200000.0
2006-02-16 19:42:00,1.37671,1.37715,1.37671,1.37715,43100000.0
2006-02-16 19:43:00,1.37707,1.37707,1.37649,1.37677,26500000.0
2006-02-16 19:44:00,1.3769,1.37776,1.3769,1.37776,36800000.0
2006-02-16 19:45:00,1.37773,1.37787,1.37772,1.37775,62000000.0
2006-02-16 19:46:00,1.37775,1.37788,1.3774,1.3774,36800000.0
2006-02-16 19:47:00,1.3777,1.37784,1.37758,1.37776,23600000.0
2006-02-16 19:48:00,1.37773,1.37773,1.37759,1.37759,40700000.0
2006-02-16 19:49:00,1.37749,1.37763,1.37742,1.37742,28200000.0
2006-02-16 19:50:00,1.37778,1.37778,1.37746,1.37764,44400000.0
2006-02-16 19:51:00,1.37751,1.37772,1.37751,1.37769,43700000.0
2006-02-16 19:52:00,1.37752,1.37816,1.37752,1.37807,30800000.0
2006-02-16 19:53:00,1.3781,1.37833,1.37805,1.3781,56200000.0
2006-02-16 19:54:00,1.37808,1.37817,1.37808,1.37814,25800000.0
2006-02-16 19:55:00,1.37816,1.37832,1.37809,1.3781,22400000.0
2006-02-16 19:56:00,1.37801,1.37801,1.3777,1.37785,44900001.0
2006-02-16 19:57:00,1.3779,1.37797,1.3777,1.37785,41200000.0
2006-02-16 19:58:00,1.37779,1.37781,1.37752,1.37763,25500000.0
2006-02-16 19:59:00,1.37792,1.37813,1.37789,1.37803,26700000.0
2006-02-16 20:00:00,1.37812,1.37829,1.37795,1.37795,25200000.0
2006-02-16 20:01:00,1.37841,1.37868,1.37832,1.37843,49600000.0
2006-02-16 20:02:00,1.37858,1.37858,1.37828,1.37841,30400000.0
2006-02-16 20:03:00,1.37842,1.37842,1.37794,1.37797,30500000.0
2006-02-16 20:04:00,1.37789,1.37789,1.3774,1.37764,51200000.0
2006-02-16 20:05:00,1.37756,1.37778,1.37755,1.37773,32800000.0
2006-02-16 20:06:00,1.37789,1.37827,1.37789,1.37823,34000000.0
2006-02-16 20:07:00,1.37813,1.37846,1.37797,1.3784,24800000.0
2006-02-16 20:08:00,1.37848,1.37848,1.3781,1.3783,32600000.0
2006-02-16 20:09:00,1.37842,1.37846,1.37815,1.37815,49200001.0
2006-02-16 20:10:00,1.37785,1.37819,1.37769,1.37784,54200000.0
2006-02-16 20:11:00,1.37772,1.37775,1.3775,1.37765,28400000.0
2006-02-16 20:12:00,1.37777,1.37777,1.37709,1.37756,53300001.0
2006-02-16 20:13:00,1.37775,1.37775,1.37747,1.37769,46900000.0
2006-02-16 20:14:00,1.37775,1.37787,1.37724,1.37782,35400000.0
2006-02-16 20:15:00,1.37774,1.37774,1.37754,1.37769,38300000.0
2006-02-16 20:16:00,1.37781,1.37786,1.37752,1.37752,50400000.0
2006-02-16 20:17:00,1.37741,1.37763,1.37712,1.37763,57000000.0
2006-02-16 20:18:00,1.37772,1.37783,1.37749,1.37749,31600000.0
2006-02-16 20:19:00,1.37762,1.37791,1.37737,1.37791,74400000.0
2006-02-16 20:20:00,1.378,1.378,1.37754,1.37777,24400000.0
2006-02-16 20:21:00,1.37762,1.37782,1.37756,1.37773,42500000.0
2006-02-16 20:22:00,1.37775,1.37778,1.37766,1.37775,41400000.0
2006-02-16 20:23:00,1.37769,1.37774,1.37732,1.37746,38700000.0
2006-02-16 20:24:00,1.37765,1.37768,1.37744,1.37753,31800000.0
2006-02-16 20:25:00,1.37789,1.37789,1.37757,1.37757,37400000.0
2006-02-16 20:26:00,1.37778,1.37778,1.3773,1.37752,35600000.0
2006-02-16 20:27:00,1.3775,1.37753,1.37698,1.37728,47400000.0
2006-02-16 20:28:00,1.37733,1.37753,1.37731,1.37753,44200001.0
2006-02-16 20:29:00,1.3775,1.37761,1.37706,1.37751,41900000.0
2006-02-16 20:30:00,1.37755,1.37755,1.37726,1.37745,55100000.0
2006-02-16 20:31:00,1.37734,1.37742,1.37692,1.37742,44800000.0
2006-02-16 20:32:00,1.3773,1.37755,1.37696,1.37755,54200001.0
2006-02-16 20:33:00,1.37762,1.37765,1.37733,1.37765,27700000.0
2006-02-16 20:34:00,1.37767,1.37786,1.37756,1.3778,43800000.0
2006-02-16 20:35:00,1.37769,1.37782,1.37748,1.37748,60000001.0
2006-02-16 20:36:00,1.3775,1.37777,1.37741,1.37762,43600000.0
2006-02-16 20:37:00,1.37765,1.37778,1.3774,1.37778,45000000.0
2006-02-16 20:38:00,1.37785,1.37794,1.37769,1.37782,32300000.0
2006-02-16 20:39:00,1.37769,1.3779,1.37743,1.37776,43800000.0
2006-02-16 20:40:00,1.37778,1.37802,1.37774,1.37781,38000000.0
2006-02-16 20:41:00,1.37778,1.37785,1.37752,1.37776,36900000.0
2006-02-16 20:42:00,1.37766,1.37779,1.37735,1.37779,72500000.0
2006-02-16 20:43:00,1.37776,1.37785,1.3774,1.3774,49900001.0
2006-02-16 20:44:00,1.37772,1.37772,1.3773,1.37762,29400000.0
2006-02-16 20:45:00,1.37749,1.37773,1.37747,1.37747,44300000.0
2006-02-16 20:46:00,1.37764,1.37767,1.3775,1.37752,46200000.0
2006-02-16 20:47:00,1.37757,1.37801,1.37743,1.37782,32000000.0
2006-02-16 20:48:00,1.37777,1.37806,1.37777,1.37787,56600000.0
2006-02-16 20:49:00,1.37787,1.37801,1.37787,1.37797,29400000.0
2006-02-16 20:50:00,1.37776,1.37784,1.37769,1.37784,42500000.0
2006-02-16 20:51:00,1.3777,1.37788,1.37765,1.37772,25200000.0
2006-02-16 20:52:00,1.37772,1.37792,1.37767,1.37782,23400000.0
2006-02-16 20:53:00,1.37772,1.37795,1.37772,1.37784,40400000.0
2006-02-16 20:54:00,1.37754,1.37791,1.37754,1.37779,48200000.0
2006-02-16 20:55:00,1.3778,1.37801,1.3777,1.37796,28000000.0
2006-02-16 20:56:00,1.37778,1.37782,1.37769,1.3778,27700000.0
2006-02-16 20:57:00,1.37774,1.37778,1.37762,1.37765,31400000.0
2006-02-16 20:58:00,1.37781,1.37782,1.37762,1.37772,45300000.0
2006-02-16 20:59:00,1.37768,1.37785,1.37768,1.37776,52400000.0
2006-02-16 21:00:00,1.37767,1.37782,1.37742,1.37772,31800000.0
2006-02-16 21:01:00,1.37783,1.37818,1.3775,1.3775,26800000.0
2006-02-16 21:02:00,1.37772,1.3779,1.37749,1.37785,47800000.0
2006-02-16 21:03:00,1.3777,1.37774,1.37754,1.37754,31600000.0
2006-02-16 21:04:00,1.37767,1.37772,1.37756,1.3777,27900000.0
2006-02-16 21:05:00,1.37749,1.37784,1.37734,1.37738,54900000.0
2006-02-16 21:06:00,1.37746,1.37759,1.37735,1.37759,29200000.0
2006-02-16 21:07:00,1.37777,1.37778,1.37762,1.37772,23800000.0
2006-02-16 21:08:00,1.37777,1.37828,1.37777,1.37827,32200000.0
2006-02-16 21:09:00,1.37828,1.37836,1.37813,1.37815,27000000.0
2006-02-16 21:10:00,1.37813,1.37814,1.37789,1.378,26800000.0
2006-02-16 21:11:00,1.37803,1.37818,1.37774,1.37789,45600000.0
2006-02-16 21:12:00,1.378,1.37846,1.378,1.37826,48600000.0
2006-02-16 21:13:00,1.37825,1.37845,1.37811,1.37811,54700000.0
2006-02-16 21:14:00,1.37798,1.37836,1.37798,1.37816,49800000.0
2006-02-16 21:15:00,1.37813,1.3783,1.37813,1.37821,53300001.0
2006-02-16 21:16:00,1.37772,1.37812,1.37772,1.3781,35200000.0
2006-02-16 21:17:00,1.37798,1.37812,1.37771,1.37771,49600000.0
2006-02-16 21:18:00,1.37838,1.37838,1.3778,1.378,45600000.0
2006-02-16 21:19:00,1.37801,1.37801,1.37758,1.37759,26300000.0
2006-02-16 21:20:00,1.37763,1.37796,1.37763,1.3778,35000000.0
2006-02-16 21:21:00,1.37769,1.37807,1.37769,1.37798,39000000.0
2006-02-16 21:22:00,1.37759,1.37802,1.37633,1.37666,38900000.0
2006-02-16 21:23:00,1.37681,1.37699,1.37652,1.37652,43600000.0
2006-02-16 21:24:00,1.37669,1.37699,1.37651,1.37651,49400000.0
2006-02-16 21:25:00,1.3766,1.37678,1.37638,1.37638,49400000.0
2006-02-16 21:26:00,1.37675,1.37694,1.37663,1.37663,54200001.0
2006-02-16 21:27:00,1.37662,1.37675,1.37649,1.37649,28600000.0
2006-02-16 21:28:00,1.37641,1.37658,1.37638,1.3765,24800000.0
2006-02-16 21:29:00,1.37656,1.37658,1.37644,1.37654,38300000.0
2006-02-16 21:30:00,1.37661,1.37662,1.37645,1.3765,30400000.0
2006-02-16 21:31:00,1.37658,1.37658,1.37644,1.37653,39200001.0
2006-02-16 21:32:00,1.37659,1.37664,1.37646,1.37649,55600000.0
2006-02-16 21:33:00,1.37656,1.37673,1.37648,1.37662,27000000.0
2006-02-16 21:34:00,1.37666,1.3767,1.37654,1.3767,22200000.0
2006-02-16 21:35:00,1.37669,1.37677,1.37642,1.37675,42900000.0
2006-02-16 21:36:00,1.37678,1.37678,1.37635,1.37673,35000000.0
2006-02-16 21:37:00,1.37669,1.37681,1.37669,1.37679,21800000.0
2006-02-16 21:38:00,1.3768,1.3768,1.3766,1.37679,39000000.0
2006-02-16 21:39:00,1.37666,1.37697,1.37666,1.37696,27400000.0
2006-02-16 21:40:00,1.37666,1.37685,1.37666,1.37681,23400000.0
2006-02-16 21:41:00,1.37667,1.37688,1.37663,1.37678,41200000.0
2006-02-16 21:42:00,1.3768,1.3768,1.3761,1.3761,32000000.0
2006-02-16 21:43:00,1.37642,1.37657,1.37626,1.37657,23600000.0
2006-02-16 21:44:00,1.37648,1.37653,1.3763,1.37634,39700000.0
2006-02-16 21:45:00,1.37647,1.37684,1.37647,1.37684,26000000.0
2006-02-16 21:46:00,1.37697,1.37702,1.37664,1.37678,43400000.0
2006-02-16 21:47:00,1.3767,1.37688,1.37668,1.37671,23400000.0
2006-02-16 21:48:00,1.37705,1.37712,1.37685,1.37689,62800000.0
2006-02-16 21:49:00,1.37699,1.37707,1.37691,1.37707,32600000.0
2006-02-16 21:50:00,1.3771,1.3771,1.37667,1.37667,38800000.0
2006-02-16 21:51:00,1.37663,1.37687,1.37663,1.37672,47900000.0
2006-02-16 21:52:00,1.37656,1.37671,1.37645,1.3766,46900000.0
2006-02-16 21:53:00,1.37647,1.37649,1.37628,1.37628,33600001.0
2006-02-16 21:54:00,1.37624,1.37656,1.37624,1.37647,50100000.0
2006-02-16 21:55:00,1.37624,1.37629,1.37592,1.37607,59200000.0
2006-02-16 21:56:00,1.37596,1.37612,1.37585,1.37602,54900000.0
2006-02-16 21:57:00,1.37611,1.37611,1.37558,1.37586,45400000.0
2006-02-16 21:58:00,1.37572,1.37594,1.37563,1.37576,26400000.0
2006-02-16 21:59:00,1.37589,1.37625,1.37589,1.37605,43800000.0
2006-02-16 22:00:00,1.3762,1.37653,1.3762,1.37653,30000000.0
2006-02-16 22:01:00,1.37635,1.3765,1.37627,1.37634,45700000.0
2006-02-16 22:02:00,1.37632,1.37632,1.37598,1.37599,36200001.0
2006-02-16 22:03:00,1.37614,1.37614,1.37588,1.37611,26200000.0
2006-02-16 22:04:00,1.37611,1.37626,1.37595,1.37619,40000000.0
2006-02-16 22:05:00,1.37636,1.37644,1.37619,1.37635,49600000.0
2006-02-16 22:06:00,1.37648,1.37648,1.37615,1.37645,36400000.0
2006-02-16 22:07:00,1.3764,1.37658,1.37633,1.37633,40000000.0
2006-02-16 22:08:00,1.37598,1.37638,1.37598,1.37626,39900000.0
2006-02-16 22:09:00,1.37602,1.3761,1.37566,1.37589,30400000.0
2006-02-16 22:10:00,1.3759,1.37601,1.37582,1.376,37000000.0
2006-02-16 22:11:00,1.37587,1.37603,1.37579,1.37579,37600000.0
2006-02-16 22:12:00,1.37588,1.37612,1.37587,1.37588,45800000.0
2006-02-16 22:13:00,1.37594,1.37601,1.37567,1.37567,31800000.0
2006-02-16 22:14:00,1.37542,1.37574,1.37542,1.37555,30200000.0
2006-02-16 22:15:00,1.37564,1.37584,1.3756,1.37568,58200000.0
2006-02-16 22:16:00,1.37574,1.37593,1.37564,1.37564,31600000.0
2006-02-16 22:17:00,1.37589,1.3759,1.37567,1.37575,25200000.0
2006-02-16 22:18:00,1.37593,1.37596,1.37585,1.37585,25800000.0
2006-02-16 22:19:00,1.37569,1.37571,1.37554,1.37554,38000000.0
2006-02-16 22:20:00,1.37549,1.37567,1.37538,1.37555,40800000.0
2006-02-16 22:21:00,1.37552,1.37598,1.37529,1.37588,25800000.0
2006-02-16 22:22:00,1.37607,1.37607,1.37586,1.37601,54600000.0
2006-02-16 22:23:00,1.37612,1.37617,1.37603,1.37611,23200000.0
2006-02-16 22:24:00,1.37638,1.37646,1.3762,1.37638,20600000.0
2006-02-16 22:25:00,1.37613,1.37613,1.3758,1.37611,30200000.0
2006-02-16 22:26:00,1.3759,1.37614,1.3759,1.37613,30200000.0
2006-02-16 22:27:00,1.3759,1.37605,1.3756,1.37595,49600000.0
2006-02-16 22:28:00,1.37586,1.37604,1.37582,1.37595,52600000.0
2006-02-16 22:29:00,1.37592,1.37592,1.37565,1.37583,18200000.0
2006-02-16 22:30:00,1.37587,1.37587,1.37576,1.37583,32600000.0
2006-02-16 22:31:00,1.37601,1.37615,1.37532,1.37604,38600000.0
2006-02-16 22:32:00,1.37591,1.37604,1.37579,1.37595,45700000.0
2006-02-16 22:33:00,1.37594,1.37618,1.37594,1.37618,36800000.0
2006-02-16 22:34:00,1.3762,1.37632,1.37599,1.37613,52000000.0
2006-02-16 22:35:00,1.37625,1.37625,1.37607,1.37607,49600000.0
2006-02-16 22:36:00,1.37621,1.37633,1.37566,1.37566,59800001.0
2006-02-16 22:37:00,1.37632,1.37648,1.37627,1.3764,41200000.0
2006-02-16 22:38:00,1.37627,1.37651,1.37623,1.37632,37600000.0
2006-02-16 22:39:00,1.37621,1.37629,1.37604,1.37617,24400000.0
2006-02-16 22:40:00,1.37625,1.3763,1.37591,1.37591,46800000.0
2006-02-16 22:41:00,1.37642,1.37642,1.37622,1.37632,23000000.0
2006-02-16 22:42:00,1.37635,1.37635,1.37612,1.37623,31400000.0
2006-02-16 22:43:00,1.37642,1.37646,1.37617,1.37636,30400000.0
2006-02-16 22:44:00,1.37616,1.37635,1.37596,1.37635,30400000.0
2006-02-16 22:45:00,1.37649,1.37657,1.37633,1.37657,49300000.0
2006-02-16 22:46:00,1.37659,1.37679,1.37659,1.3766,23200000.0
2006-02-16 22:47:00,1.3768,1.3769,1.37669,1.37678,42000000.0
2006-02-16 22:48:00,1.37656,1.37689,1.37656,1.3768,27500000.0
2006-02-16 22:49:00,1.37672,1.37692,1.37647,1.37677,18200000.0
2006-02-16 22:50:00,1.37678,1.37683,1.37661,1.37661,26200000.0
2006-02-16 22:51:00,1.37676,1.37691,1.37668,1.37691,34100000.0
2006-02-16 22:52:00,1.37684,1.37697,1.37656,1.37656,22700000.0
2006-02-16 22:53:00,1.37681,1.377,1.37652,1.3769,38600000.0
2006-02-16 22:54:00,1.37679,1.37679,1.37641,1.37644,24600000.0
2006-02-16 22:55:00,1.37682,1.37693,1.37669,1.37669,30400000.0
2006-02-16 22:56:00,1.37721,1.3774,1.37702,1.37708,24400000.0
2006-02-16 22:57:00,1.3767,1.3767,1.37622,1.37622,69900000.0
2006-02-16 22:58:00,1.37631,1.3764,1.37624,1.37628,48100000.0
2006-02-16 22:59:00,1.37649,1.37649,1.37626,1.37649,46000000.0
2006-02-16 23:00:00,1.37638,1.37647,1.37628,1.37633,40200000.0
2006-02-16 23:01:00,1.37644,1.37656,1.37618,1.37634,47000000.0
2006-02-16 23:02:00,1.37611,1.37611,1.37589,1.37596,30400000.0
2006-02-16 23:03:00,1.37599,1.37602,1.37569,1.37569,35800000.0
2006-02-16 23:04:00,1.37583,1.37589,1.37572,1.37583,31500000.0
2006-02-16 23:05:00,1.37562,1.37589,1.37562,1.37588,41300000.0
2006-02-16 23:06:00,1.37583,1.37591,1.37543,1.37568,36200000.0
2006-02-16 23:07:00,1.37551,1.37588,1.37551,1.37581,20600000.0
2006-02-16 23:08:00,1.37586,1.37612,1.37585,1.37593,47200000.0
2006-02-16 23:09:00,1.376,1.37617,1.37586,1.37593,49000000.0
2006-02-16 23:10:00,1.37583,1.37609,1.37565,1.37593,64000000.0
2006-02-16 23:11:00,1.37603,1.37614,1.37589,1.37614,48800001.0
2006-02-16 23:12:00,1.3763,1.37656,1.37625,1.37656,28000000.0
2006-02-16 23:13:00,1.37607,1.37683,1.37607,1.37661,19200000.0
2006-02-16 23:14:00,1.37689,1.37689,1.37666,1.37668,48600000.0
2006-02-16 23:15:00,1.37664,1.37685,1.37613,1.37662,55900000.0
2006-02-16 23:16:00,1.37668,1.37679,1.37657,1.37666,31800000.0
2006-02-16 23:17:00,1.3767,1.37677,1.3765,1.3765,27800000.0
2006-02-16 23:18:00,1.37655,1.37655,1.37607,1.37632,58600000.0
2006-02-16 23:19:00,1.37628,1.37653,1.37623,1.37636,44600000.0
2006-02-16 23:20:00,1.37662,1.3767,1.37624,1.37654,36800000.0
2006-02-16 23:21:00,1.3766,1.37686,1.37657,1.37657,43300000.0
2006-02-16 23:22:00,1.37653,1.3767,1.3763,1.3767,34200000.0
2006-02-16 23:23:00,1.37654,1.37678,1.37654,1.37677,33600001.0
2006-02-16 23:24:00,1.37677,1.37706,1.37675,1.37698,39000000.0
2006-02-16 23:25:00,1.37709,1.37729,1.37708,1.37714,47300000.0
2006-02-16 23:26:00,1.37716,1.37727,1.37691,1.37727,41000000.0
2006-02-16 23:27:00,1.37723,1.37733,1.37723,1.37731,20600000.0
2006-02-16 23:28:00,1.37722,1.37725,1.37691,1.37691,44700000.0
2006-02-16 23:29:00,1.37727,1.37758,1.37691,1.37725,47300000.0
2006-02-16 23:30:00,1.37709,1.37753,1.37709,1.37753,35400000.0
2006-02-16 23:31:00,1.37767,1.37784,1.37744,1.37784,42400000.0
2006-02-16 23:32:00,1.37766,1.37773,1.37756,1.37766,18200000.0
2006-02-16 23:33:00,1.37749,1.37763,1.37749,1.37753,85100000.0
2006-02-16 23:34:00,1.37746,1.37746,1.37715,1.37715,66200002.0
2006-02-16 23:35:00,1.37728,1.37728,1.37683,1.37683,44600000.0
2006-02-16 23:36:00,1.37691,1.37707,1.37689,1.37689,46900000.0
2006-02-16 23:37:00,1.37717,1.3774,1.37708,1.37724,36800000.0
2006-02-16 23:38:00,1.3773,1.3773,1.37699,1.37729,31000000.0
2006-02-16 23:39:00,1.37723,1.37738,1.37719,1.37731,45700000.0
2006-02-16 23:40:00,1.37746,1.37746,1.3771,1.3771,48800001.0
2006-02-16 23:41:00,1.37729,1.37751,1.37696,1.37696,36400000.0
2006-02-16 23:42:00,1.37746,1.37746,1.37723,1.37736,35400000.0
2006-02-16 23:43:00,1.37738,1.37743,1.37691,1.37733,29400000.0
2006-02-16 23:44:00,1.37742,1.37742,1.37717,1.3773,45400001.0
2006-02-16 23:45:00,1.37712,1.37732,1.37687,1.37712,27600000.0
2006-02-16 23:46:00,1.37734,1.37734,1.3771,1.37721,40500000.0
2006-02-16 23:47:00,1.37722,1.37722,1.37681,1.37691,50400000.0
2006-02-16 23:48:00,1.37658,1.37658,1.37626,1.37652,33000000.0
2006-02-16 23:49:00,1.37676,1.37686,1.3763,1.3765,31600000.0
2006-02-16 23:50:00,1.37664,1.37685,1.37647,1.37669,39800000.0
2006-02-16 23:51:00,1.37691,1.37696,1.37666,1.37681,37400000.0
2006-02-16 23:52:00,1.37686,1.37686,1.37651,1.37681,38700000.0
2006-02-16 23:53:00,1.37698,1.37698,1.3766,1.37688,39800000.0
2006-02-16 23:54:00,1.37698,1.37719,1.37652,1.37652,31400000.0
2006-02-16 23:55:00,1.37703,1.37724,1.37698,1.37724,47400000.0
2006-02-16 23:56:00,1.37701,1.37707,1.3768,1.3769,33000000.0
2006-02-16 23:57:00,1.37692,1.37699,1.37683,1.37699,50100000.0
2006-02-16 23:58:00,1.37694,1.37712,1.37666,1.37707,37000000.0
2006-02-16 23:59:00,1.37709,1.37719,1.37689,1.37694,50900000.0
2006-02-17 00:00:00,1.37709,1.37724,1.37697,1.37709,47200000.0
2006-02-17 00:01:00,1.3779,1.3781,1.3777,1.3778,24800000.0
2006-02-17 00:03:00,1.3777,1.3777,1.3777,1.3777,24800000.0
2006-02-17 00:04:00,1.3776,1.3776,1.3774,1.3774,24800000.0
2006-02-17 00:05:00,1.3776,1.3776,1.3772,1.3772,24800000.0
2006-02-17 00:06:00,1.3773,1.3774,1.3773,1.3773,24800000.0
2006-02-17 00:07:00,1.3774,1.3774,1.3773,1.3773,24800000.0
2006-02-17 00:08:00,1.3774,1.3774,1.377,1.3772,24800000.0
2006-02-17 00:09:00,1.3773,1.3773,1.3772,1.3772,24800000.0
2006-02-17 00:10:00,1.3773,1.3774,1.3773,1.3773,24800000.0
2006-02-17 00:11:00,1.3774,1.3774,1.3773,1.3773,24800000.0
2006-02-17 00:14:00,1.3772,1.3773,1.3772,1.3772,24800000.0
2006-02-17 00:15:00,1.3773,1.3773,1.3772,1.3772,24800000.0
2006-02-17 00:16:00,1.3773,1.3773,1.377,1.3772,24800000.0
2006-02-17 00:17:00,1.377,1.3772,1.377,1.377,24800000.0
2006-02-17 00:18:00,1.3772,1.3773,1.377,1.3773,24800000.0
2006-02-17 00:21:00,1.37704,1.37704,1.37676,1.37683,24800000.0
2006-02-17 00:22:00,1.37668,1.37712,1.37668,1.37712,25600000.0
2006-02-17 00:23:00,1.3774,1.3777,1.3774,1.3776,32800000.0
2006-02-17 00:24:00,1.3777,1.3778,1.3777,1.3777,32800000.0
2006-02-17 00:26:00,1.3778,1.3778,1.3777,1.3777,32800000.0
2006-02-17 00:27:00,1.3778,1.3778,1.3777,1.3777,32800000.0
2006-02-17 00:28:00,1.3776,1.3777,1.3776,1.3776,32800000.0
2006-02-17 00:29:00,1.3774,1.3774,1.3772,1.3772,32800000.0
2006-02-17 00:30:00,1.3773,1.3773,1.3772,1.3772,32800000.0
2006-02-17 00:31:00,1.3773,1.3773,1.3772,1.3772,32800000.0
2006-02-17 00:32:00,1.3773,1.3773,1.3773,1.3773,32800000.0
2006-02-17 00:33:00,1.3774,1.3774,1.3774,1.3774,32800000.0
2006-02-17 00:34:00,1.3773,1.3774,1.3773,1.3774,32800000.0
2006-02-17 00:35:00,1.3776,1.3776,1.3776,1.3776,32800000.0
2006-02-17 00:37:00,1.37708,1.37708,1.37672,1.37672,32800000.0
2006-02-17 00:38:00,1.37672,1.37685,1.37668,1.37675,30400000.0
2006-02-17 00:39:00,1.37683,1.37687,1.37648,1.37659,47000000.0
2006-02-17 00:40:00,1.37657,1.37673,1.37646,1.37673,78000000.0
2006-02-17 00:41:00,1.3768,1.37704,1.37671,1.37683,34000000.0
2006-02-17 00:42:00,1.3768,1.37696,1.37665,1.37679,34400000.0
2006-02-17 00:43:00,1.37671,1.3773,1.37655,1.3773,33200000.0
2006-02-17 00:44:00,1.37748,1.37757,1.37734,1.37757,30600001.0
2006-02-17 00:45:00,1.37761,1.37762,1.37742,1.37749,58600000.0
2006-02-17 00:46:00,1.37756,1.37763,1.37746,1.3776,47000000.0
2006-02-17 00:47:00,1.37732,1.37737,1.37686,1.37686,54600000.0
2006-02-17 00:48:00,1.37655,1.37718,1.37655,1.37718,24300000.0
2006-02-17 00:49:00,1.37755,1.3776,1.3773,1.37754,60100000.0
2006-02-17 00:50:00,1.37749,1.3777,1.37693,1.37693,24400000.0
2006-02-17 00:51:00,1.37688,1.37721,1.37688,1.37721,44600000.0
2006-02-17 00:52:00,1.37713,1.37728,1.37708,1.37728,34200000.0
2006-02-17 00:53:00,1.37726,1.37766,1.37726,1.3776,51200000.0
2006-02-17 00:54:00,1.37713,1.37751,1.37713,1.37751,41200000.0
2006-02-17 00:55:00,1.37751,1.37751,1.37714,1.37751,23200000.0
2006-02-17 00:56:00,1.37746,1.37751,1.37731,1.37736,35400000.0
2006-02-17 00:57:00,1.37719,1.37719,1.37691,1.37691,28400000.0
2006-02-17 00:58:00,1.37716,1.37716,1.37694,1.37694,33600000.0
2006-02-17 00:59:00,1.37736,1.37736,1.37712,1.37736,42000000.0
2006-02-17 01:00:00,1.37736,1.37762,1.37729,1.37746,27600000.0
2006-02-17 01:01:00,1.3775,1.37756,1.37733,1.37733,52000000.0
2006-02-17 01:02:00,1.37737,1.37737,1.37694,1.37694,56200000.0
2006-02-17 01:03:00,1.37739,1.37741,1.37712,1.37729,43000000.0
2006-02-17 01:04:00,1.37718,1.37728,1.37717,1.3772,36200000.0
2006-02-17 01:05:00,1.37719,1.37719,1.37689,1.37689,39200000.0
2006-02-17 01:06:00,1.37698,1.37713,1.37686,1.37713,40400000.0
2006-02-17 01:07:00,1.37711,1.37711,1.37681,1.37694,23400000.0
2006-02-17 01:08:00,1.37708,1.37708,1.3766,1.3766,40200000.0
2006-02-17 01:09:00,1.37695,1.377,1.37678,1.377,25800000.0
2006-02-17 01:10:00,1.37696,1.37704,1.37666,1.37689,38500000.0
2006-02-17 01:11:00,1.3768,1.37708,1.3768,1.37708,30600000.0
2006-02-17 01:12:00,1.37691,1.37709,1.37666,1.37694,43400000.0
2006-02-17 01:13:00,1.37711,1.37714,1.37684,1.37714,27600000.0
2006-02-17 01:14:00,1.37694,1.37709,1.37676,1.37694,28800000.0
2006-02-17 01:15:00,1.37699,1.37704,1.37671,1.37699,28200000.0
2006-02-17 01:16:00,1.37692,1.37706,1.37679,1.37692,45200000.0
2006-02-17 01:17:00,1.37695,1.37697,1.37677,1.37692,30300000.0
2006-02-17 01:18:00,1.37688,1.377,1.37663,1.377,38000000.0
2006-02-17 01:19:00,1.37691,1.37704,1.37684,1.37692,46400001.0
2006-02-17 01:20:00,1.37699,1.37704,1.37646,1.37704,32600000.0
2006-02-17 01:21:00,1.37683,1.3772,1.37683,1.37703,33200000.0
2006-02-17 01:22:00,1.37706,1.37717,1.37693,1.37707,40400001.0
2006-02-17 01:23:00,1.37699,1.37708,1.37694,1.37696,36100000.0
2006-02-17 01:24:00,1.37735,1.37743,1.37731,1.37742,41000001.0
2006-02-17 01:25:00,1.37735,1.37745,1.37708,1.37722,48100000.0
2006-02-17 01:26:00,1.37709,1.37731,1.37706,1.37729,25600000.0
2006-02-17 01:27:00,1.37734,1.37742,1.37719,1.37742,38600001.0
2006-02-17 01:28:00,1.37729,1.37744,1.37704,1.37737,38000000.0
2006-02-17 01:29:00,1.37744,1.37744,1.37729,1.37732,41400001.0
2006-02-17 01:30:00,1.37742,1.37742,1.37694,1.37729,66200000.0
2006-02-17 01:31:00,1.37722,1.37739,1.37716,1.37737,31800000.0
2006-02-17 01:32:00,1.37722,1.37736,1.37697,1.3771,31800000.0
2006-02-17 01:33:00,1.37715,1.37725,1.37705,1.37722,30600000.0
2006-02-17 01:34:00,1.3773,1.37734,1.37687,1.37728,26200000.0
2006-02-17 01:35:00,1.37721,1.3773,1.37696,1.37696,49200000.0
2006-02-17 01:36:00,1.37718,1.37733,1.37718,1.37718,25800000.0
2006-02-17 01:37:00,1.37724,1.37742,1.37698,1.37738,40400000.0
2006-02-17 01:38:00,1.37733,1.3775,1.37725,1.3775,35600000.0
2006-02-17 01:39:00,1.37733,1.37757,1.37711,1.37738,41000000.0
2006-02-17 01:40:00,1.37726,1.37737,1.37721,1.37731,34800000.0
2006-02-17 01:41:00,1.37724,1.37749,1.37719,1.37731,51600000.0
2006-02-17 01:42:00,1.37741,1.37752,1.37724,1.37744,34000000.0
2006-02-17 01:43:00,1.37742,1.37753,1.37696,1.3774,32700000.0
2006-02-17 01:44:00,1.37747,1.3775,1.37718,1.37746,20800000.0
2006-02-17 01:45:00,1.37744,1.37762,1.37739,1.37755,51800000.0
2006-02-17 01:46:00,1.37748,1.37769,1.3774,1.37753,40200000.0
2006-02-17 01:47:00,1.37755,1.3777,1.37742,1.37742,29100000.0
2006-02-17 01:48:00,1.37771,1.3779,1.37745,1.37745,27600000.0
2006-02-17 01:49:00,1.37778,1.37789,1.37713,1.37755,25600000.0
2006-02-17 01:50:00,1.37758,1.37758,1.37733,1.37746,32400000.0
2006-02-17 01:51:00,1.37718,1.37718,1.37664,1.37664,18400000.0
2006-02-17 01:52:00,1.37688,1.37738,1.37686,1.37715,31000000.0
2006-02-17 01:53:00,1.37713,1.37713,1.37689,1.37692,33200000.0
2006-02-17 01:54:00,1.37692,1.37705,1.37689,1.37705,35400000.0
2006-02-17 01:55:00,1.37734,1.3777,1.37734,1.37746,27000000.0
2006-02-17 01:56:00,1.37757,1.37784,1.37732,1.37732,32200000.0
2006-02-17 01:57:00,1.37721,1.37744,1.37705,1.37716,43300000.0
2006-02-17 01:58:00,1.37697,1.37703,1.3766,1.3767,35200000.0
2006-02-17 01:59:00,1.37707,1.3772,1.37699,1.37712,45400001.0
2006-02-17 02:00:00,1.37678,1.37715,1.37678,1.37692,33000000.0
2006-02-17 02:01:00,1.37682,1.37682,1.37662,1.37679,74200001.0
2006-02-17 02:02:00,1.37673,1.37711,1.3767,1.37711,92000000.0
2006-02-17 02:03:00,1.37712,1.37719,1.37692,1.377,70800000.0
2006-02-17 02:04:00,1.37677,1.3769,1.37669,1.3767,55800000.0
2006-02-17 02:05:00,1.37674,1.37674,1.37658,1.37658,79500000.0
2006-02-17 02:06:00,1.37647,1.37647,1.37582,1.37612,65700000.0
2006-02-17 02:07:00,1.37618,1.37651,1.37602,1.37619,232000001.0
2006-02-17 02:08:00,1.37606,1.37617,1.37595,1.37607,49000000.0
2006-02-17 02:09:00,1.37589,1.3762,1.37574,1.37607,204000000.0
2006-02-17 02:10:00,1.37585,1.37625,1.37581,1.37583,114500000.0
2006-02-17 02:11:00,1.3758,1.37585,1.3757,1.37571,31400000.0
2006-02-17 02:12:00,1.37575,1.37585,1.37564,1.37585,55500000.0
2006-02-17 02:13:00,1.37584,1.37588,1.3757,1.37588,35200000.0
2006-02-17 02:14:00,1.37598,1.37622,1.37585,1.37607,195200001.0
2006-02-17 02:15:00,1.37596,1.37622,1.37588,1.37615,288400002.0
2006-02-17 02:16:00,1.37653,1.37672,1.37645,1.37663,51000000.0
2006-02-17 02:17:00,1.37636,1.37686,1.37617,1.37639,220300001.0
2006-02-17 02:18:00,1.37668,1.37723,1.37644,1.3768,20600000.0
2006-02-17 02:19:00,1.37697,1.37707,1.37661,1.37661,46800000.0
2006-02-17 02:20:00,1.3766,1.37676,1.37647,1.37675,42800000.0
2006-02-17 02:21:00,1.37659,1.37689,1.37656,1.37686,52700000.0
2006-02-17 02:22:00,1.37648,1.37653,1.37643,1.37653,26000000.0
2006-02-17 02:23:00,1.37688,1.37712,1.37683,1.37683,41800000.0
2006-02-17 02:24:00,1.37651,1.37651,1.3757,1.37591,20800000.0
2006-02-17 02:25:00,1.37584,1.37595,1.3757,1.37573,105100000.0
2006-02-17 02:26:00,1.37554,1.37608,1.3754,1.37575,121700001.0
2006-02-17 02:27:00,1.3758,1.37592,1.3757,1.3757,70300000.0
2006-02-17 02:28:00,1.37561,1.37569,1.37552,1.37557,37400000.0
2006-02-17 02:29:00,1.37578,1.3758,1.37544,1.3758,48500000.0
2006-02-17 02:30:00,1.37591,1.37591,1.37563,1.37572,38200000.0
2006-02-17 02:31:00,1.37549,1.37573,1.37544,1.37553,61200000.0
2006-02-17 02:32:00,1.37589,1.37603,1.37574,1.3759,41400000.0
2006-02-17 02:33:00,1.37562,1.37575,1.37555,1.37571,209100000.0
2006-02-17 02:34:00,1.37606,1.37617,1.37593,1.37615,32500000.0
2006-02-17 02:35:00,1.37623,1.37623,1.37572,1.37583,72800000.0
2006-02-17 02:36:00,1.37613,1.37624,1.37604,1.37614,21800000.0
2006-02-17 02:37:00,1.37582,1.37589,1.37579,1.37579,108000000.0
2006-02-17 02:38:00,1.37587,1.37594,1.37581,1.37586,27400000.0
2006-02-17 02:39:00,1.37598,1.37607,1.37593,1.37607,39400000.0
2006-02-17 02:40:00,1.37617,1.37629,1.37612,1.37617,35800000.0
2006-02-17 02:41:00,1.37626,1.37633,1.37615,1.37615,33900000.0
2006-02-17 02:42:00,1.37622,1.37622,1.37614,1.37617,27900000.0
2006-02-17 02:43:00,1.37616,1.37633,1.3761,1.37633,34600000.0
2006-02-17 02:44:00,1.37635,1.37645,1.37623,1.37645,40100000.0
2006-02-17 02:45:00,1.37586,1.37608,1.37579,1.37605,44800000.0
2006-02-17 02:46:00,1.37599,1.37606,1.37584,1.37589,165700001.0
2006-02-17 02:47:00,1.37651,1.37686,1.37617,1.37669,191900001.0
2006-02-17 02:48:00,1.37685,1.37716,1.37676,1.37711,95800000.0
2006-02-17 02:49:00,1.37689,1.37704,1.37657,1.37662,52600000.0
2006-02-17 02:50:00,1.37686,1.37713,1.37664,1.37713,90600000.0
2006-02-17 02:51:00,1.3767,1.37684,1.37654,1.37672,69600000.0
2006-02-17 02:52:00,1.37692,1.37692,1.37667,1.37678,25600000.0
2006-02-17 02:53:00,1.37687,1.3769,1.37655,1.3767,27800000.0
2006-02-17 02:54:00,1.37687,1.37704,1.37679,1.37682,51400000.0
2006-02-17 02:55:00,1.37673,1.37692,1.37656,1.37692,22200000.0
2006-02-17 02:56:00,1.37677,1.37677,1.37668,1.37669,63200000.0
2006-02-17 02:57:00,1.37667,1.37667,1.37658,1.37659,52000000.0
2006-02-17 02:58:00,1.37653,1.37653,1.37633,1.37633,55800000.0
2006-02-17 02:59:00,1.37625,1.37631,1.37598,1.37598,81600000.0
2006-02-17 03:00:00,1.37607,1.37619,1.37599,1.37603,121400000.0
2006-02-17 03:01:00,1.37601,1.37603,1.37593,1.37598,47000000.0
2006-02-17 03:02:00,1.37604,1.37615,1.376,1.37608,34800000.0
2006-02-17 03:03:00,1.37598,1.376,1.37593,1.376,65600000.0
2006-02-17 03:04:00,1.37603,1.37636,1.37588,1.376,48000000.0
2006-02-17 03:05:00,1.37589,1.37589,1.37549,1.37549,57500000.0
2006-02-17 03:06:00,1.37551,1.37556,1.37541,1.3755,47000000.0
2006-02-17 03:07:00,1.37548,1.37617,1.37548,1.37617,123400000.0
2006-02-17 03:08:00,1.37611,1.37611,1.37554,1.37559,49200000.0
2006-02-17 03:09:00,1.37592,1.37627,1.37576,1.37623,37400000.0
2006-02-17 03:10:00,1.37567,1.37601,1.37566,1.37601,25800000.0
2006-02-17 03:11:00,1.37564,1.37573,1.37564,1.37568,40000000.0
2006-02-17 03:12:00,1.3759,1.37603,1.37561,1.37583,42800000.0
2006-02-17 03:13:00,1.37554,1.37596,1.37554,1.37581,48800000.0
2006-02-17 03:14:00,1.37567,1.37587,1.37542,1.37577,45200001.0
2006-02-17 03:15:00,1.37532,1.37577,1.37532,1.37557,27800000.0
2006-02-17 03:16:00,1.37549,1.37562,1.37524,1.37559,44200000.0
2006-02-17 03:17:00,1.37557,1.37564,1.37516,1.37564,41200000.0
2006-02-17 03:18:00,1.37551,1.37551,1.37512,1.37542,38200000.0
2006-02-17 03:19:00,1.3755,1.37583,1.37548,1.37577,49700000.0
2006-02-17 03:20:00,1.37523,1.37575,1.37521,1.37575,35800000.0
2006-02-17 03:21:00,1.37549,1.37556,1.37542,1.37542,31800000.0
2006-02-17 03:22:00,1.37538,1.37541,1.37529,1.37533,68300000.0
2006-02-17 03:23:00,1.37546,1.37546,1.3753,1.37532,69000000.0
2006-02-17 03:24:00,1.37533,1.37553,1.37526,1.37541,70700000.0
2006-02-17 03:25:00,1.3757,1.3757,1.37504,1.37522,17400000.0
2006-02-17 03:26:00,1.37507,1.3752,1.37493,1.37502,144200000.0
2006-02-17 03:27:00,1.37507,1.37517,1.37484,1.37513,92200000.0
2006-02-17 03:28:00,1.37513,1.37521,1.37504,1.37514,61800001.0
2006-02-17 03:29:00,1.37514,1.37518,1.37507,1.37509,34800000.0
2006-02-17 03:30:00,1.37521,1.37537,1.3752,1.37537,53200000.0
2006-02-17 03:31:00,1.3754,1.37561,1.37532,1.37537,27500000.0
2006-02-17 03:32:00,1.37528,1.37554,1.37528,1.37531,30000000.0
2006-02-17 03:33:00,1.37512,1.37529,1.37512,1.3752,41800000.0
2006-02-17 03:34:00,1.37537,1.37564,1.37511,1.37511,37000000.0
2006-02-17 03:35:00,1.37513,1.37519,1.37479,1.37486,80200000.0
2006-02-17 03:36:00,1.37488,1.37488,1.37436,1.37475,48500000.0
2006-02-17 03:37:00,1.37461,1.37488,1.37455,1.3748,27800000.0
2006-02-17 03:38:00,1.37477,1.37482,1.37448,1.37458,22600000.0
2006-02-17 03:39:00,1.37423,1.37434,1.37422,1.37427,64600000.0
2006-02-17 03:40:00,1.37417,1.37493,1.37417,1.37461,149000001.0
2006-02-17 03:41:00,1.37464,1.37492,1.37464,1.3747,126500000.0
2006-02-17 03:42:00,1.3751,1.3751,1.37467,1.37467,78400000.0
2006-02-17 03:43:00,1.37433,1.37451,1.37431,1.37451,23200000.0
2006-02-17 03:44:00,1.37432,1.37453,1.37431,1.37433,50500001.0
2006-02-17 03:45:00,1.37428,1.37441,1.3741,1.37441,37400000.0
2006-02-17 03:46:00,1.37389,1.37389,1.37356,1.37356,44400000.0
2006-02-17 03:47:00,1.37364,1.37399,1.37364,1.37386,36200000.0
2006-02-17 03:48:00,1.37425,1.37435,1.37405,1.3742,19400000.0
2006-02-17 03:49:00,1.37419,1.37422,1.37394,1.37394,45200000.0
2006-02-17 03:50:00,1.37438,1.37444,1.37411,1.37414,102400000.0
2006-02-17 03:51:00,1.37442,1.37461,1.37442,1.37447,48600000.0
2006-02-17 03:52:00,1.37451,1.37459,1.37422,1.37434,74200000.0
2006-02-17 03:53:00,1.37427,1.37447,1.37421,1.3744,63200000.0
2006-02-17 03:54:00,1.3745,1.37495,1.3745,1.37457,40700000.0
2006-02-17 03:55:00,1.37504,1.3751,1.37487,1.37507,38600000.0
2006-02-17 03:56:00,1.37496,1.37513,1.37494,1.37494,29300000.0
2006-02-17 03:57:00,1.37454,1.37468,1.3745,1.37459,165400000.0
2006-02-17 03:58:00,1.37454,1.37532,1.37454,1.37456,225000000.0
2006-02-17 03:59:00,1.37488,1.37521,1.37485,1.37494,140300000.0
2006-02-17 04:00:00,1.37487,1.37487,1.37466,1.37468,106900002.0
2006-02-17 04:01:00,1.37457,1.3749,1.37436,1.3749,144900000.0
2006-02-17 04:02:00,1.37498,1.3753,1.3748,1.3748,102200000.0
2006-02-17 04:03:00,1.3749,1.37496,1.3747,1.37496,104400000.0
2006-02-17 04:04:00,1.37488,1.37507,1.37486,1.37503,124000000.0
2006-02-17 04:05:00,1.37502,1.37578,1.37502,1.37541,201100000.0
2006-02-17 04:06:00,1.37489,1.37573,1.37489,1.37554,99600000.0
2006-02-17 04:07:00,1.37577,1.37588,1.3756,1.37561,179700000.0
2006-02-17 04:08:00,1.37586,1.37605,1.37586,1.37605,18400000.0
2006-02-17 04:09:00,1.37627,1.37631,1.37603,1.37626,39900000.0
2006-02-17 04:10:00,1.37616,1.37639,1.37599,1.37627,103500000.0
2006-02-17 04:11:00,1.37626,1.37629,1.37591,1.37599,44800000.0
2006-02-17 04:12:00,1.37602,1.37623,1.37602,1.37623,72600000.0
2006-02-17 04:13:00,1.37613,1.37621,1.37584,1.37584,94500001.0
2006-02-17 04:14:00,1.37601,1.37609,1.37596,1.37609,105300000.0
2006-02-17 04:15:00,1.37613,1.37637,1.37611,1.37628,91400000.0
2006-02-17 04:16:00,1.37636,1.37643,1.37604,1.3762,90400000.0
2006-02-17 04:17:00,1.3763,1.37631,1.37618,1.37623,66200000.0
2006-02-17 04:18:00,1.3762,1.37646,1.37618,1.37621,103400000.0
2006-02-17 04:19:00,1.37618,1.37622,1.37611,1.37614,60800000.0
2006-02-17 04:20:00,1.37595,1.3761,1.37585,1.37585,164900000.0
2006-02-17 04:21:00,1.37575,1.37589,1.37575,1.37582,52500001.0
2006-02-17 04:22:00,1.37585,1.3764,1.37578,1.3764,39700000.0
2006-02-17 04:23:00,1.37585,1.3759,1.37585,1.37585,25800000.0
2006-02-17 04:24:00,1.37585,1.37596,1.37581,1.37581,192600001.0
2006-02-17 04:25:00,1.37578,1.37627,1.37568,1.37582,185400000.0
2006-02-17 04:26:00,1.37584,1.37596,1.37576,1.37583,115200000.0
2006-02-17 04:27:00,1.37582,1.37593,1.37573,1.37576,43200000.0
2006-02-17 04:28:00,1.37594,1.37599,1.37589,1.37589,69800001.0
2006-02-17 04:29:00,1.37581,1.37624,1.37581,1.37617,97200000.0
2006-02-17 04:30:00,1.37582,1.37619,1.37581,1.37609,90600000.0
2006-02-17 04:31:00,1.37602,1.37618,1.37587,1.37618,46800000.0
2006-02-17 04:32:00,1.37648,1.37651,1.37643,1.37648,35600000.0
2006-02-17 04:33:00,1.3765,1.3765,1.37633,1.3764,42400000.0
2006-02-17 04:34:00,1.37627,1.37633,1.37618,1.37618,36900000.0
2006-02-17 04:35:00,1.37603,1.37616,1.37601,1.37601,58400000.0
2006-02-17 04:36:00,1.37629,1.37642,1.37567,1.37634,153800001.0
2006-02-17 04:37:00,1.37628,1.37651,1.37601,1.37628,184400000.0
2006-02-17 04:38:00,1.37648,1.37668,1.37639,1.37668,54400000.0
2006-02-17 04:39:00,1.3762,1.3764,1.3762,1.37624,72400000.0
2006-02-17 04:40:00,1.37612,1.37641,1.37612,1.37632,33200000.0
2006-02-17 04:41:00,1.37607,1.37644,1.37603,1.37605,48100000.0
2006-02-17 04:42:00,1.37572,1.37576,1.37552,1.37569,81100000.0
2006-02-17 04:43:00,1.37568,1.37568,1.37544,1.37551,50300000.0
2006-02-17 04:44:00,1.37547,1.37611,1.37541,1.37611,49600000.0
2006-02-17 04:45:00,1.37606,1.37615,1.37581,1.37589,46600000.0
2006-02-17 04:46:00,1.37563,1.37573,1.37563,1.37565,58700000.0
2006-02-17 04:47:00,1.37565,1.37608,1.37563,1.37608,110900000.0
2006-02-17 04:48:00,1.3758,1.37609,1.3758,1.37609,58700000.0
2006-02-17 04:49:00,1.37605,1.37615,1.37575,1.37575,61700000.0
2006-02-17 04:50:00,1.37615,1.37623,1.37604,1.37616,54200000.0
2006-02-17 04:51:00,1.37577,1.37577,1.37544,1.37544,23000000.0
2006-02-17 04:52:00,1.37539,1.37589,1.37539,1.37569,50400000.0
2006-02-17 04:53:00,1.37564,1.37589,1.37554,1.37564,43300000.0
2006-02-17 04:54:00,1.37539,1.37564,1.37539,1.37539,43400000.0
2006-02-17 04:55:00,1.37571,1.37582,1.37539,1.37582,34200000.0
2006-02-17 04:56:00,1.37559,1.37579,1.37557,1.37564,34200000.0
2006-02-17 04:57:00,1.37528,1.37568,1.37528,1.37528,33000000.0
2006-02-17 04:58:00,1.37514,1.3756,1.37514,1.37554,54600000.0
2006-02-17 04:59:00,1.37545,1.37553,1.37535,1.3755,116500000.0
2006-02-17 05:00:00,1.37595,1.37602,1.37583,1.37593,24400000.0
2006-02-17 05:01:00,1.37576,1.37603,1.37576,1.37603,58600001.0
2006-02-17 05:02:00,1.37603,1.37615,1.37583,1.37603,43500000.0
2006-02-17 05:03:00,1.3758,1.37604,1.37564,1.37565,148600000.0
2006-02-17 05:04:00,1.37562,1.37565,1.37557,1.37565,264800003.0
2006-02-17 05:05:00,1.37543,1.37564,1.37542,1.37556,196300000.0
2006-02-17 05:06:00,1.37574,1.37592,1.37568,1.37572,146000000.0
2006-02-17 05:07:00,1.37558,1.37593,1.37555,1.37564,283500001.0
2006-02-17 05:08:00,1.37581,1.37603,1.37574,1.37579,266000000.0
2006-02-17 05:09:00,1.37569,1.37613,1.37567,1.37569,188700000.0
2006-02-17 05:10:00,1.37574,1.37586,1.37564,1.37574,206600000.0
2006-02-17 05:11:00,1.37566,1.37585,1.37562,1.3757,131600000.0
2006-02-17 05:12:00,1.37569,1.37569,1.37545,1.37545,123800001.0
2006-02-17 05:13:00,1.3756,1.37591,1.37556,1.37557,183100000.0
2006-02-17 05:14:00,1.37561,1.37575,1.37558,1.37567,287100000.0
2006-02-17 05:15:00,1.37581,1.37593,1.37571,1.37586,26400000.0
2006-02-17 05:16:00,1.37572,1.37574,1.37554,1.37559,195700000.0
2006-02-17 05:17:00,1.37568,1.37613,1.37568,1.37613,191800000.0
2006-02-17 05:18:00,1.3762,1.37632,1.37608,1.37608,242000001.0
2006-02-17 05:19:00,1.3758,1.37613,1.37578,1.3758,274600000.0
2006-02-17 05:20:00,1.37594,1.3761,1.37588,1.376,255400002.0
2006-02-17 05:21:00,1.3758,1.37615,1.37572,1.37597,284700001.0
2006-02-17 05:22:00,1.37601,1.3762,1.37599,1.37616,226300001.0
2006-02-17 05:23:00,1.37613,1.37626,1.37613,1.37621,127200000.0
2006-02-17 05:24:00,1.37615,1.37615,1.37599,1.37606,179600000.0
2006-02-17 05:25:00,1.3763,1.3763,1.3759,1.37613,291700001.0
2006-02-17 05:26:00,1.37615,1.37615,1.37589,1.37591,125100000.0
2006-02-17 05:27:00,1.37619,1.37624,1.37589,1.37614,185500001.0
2006-02-17 05:28:00,1.37614,1.37624,1.37589,1.37614,214400000.0
2006-02-17 05:29:00,1.37609,1.37619,1.37591,1.37599,247100001.0
2006-02-17 05:30:00,1.37607,1.37625,1.37592,1.37592,183900001.0
2006-02-17 05:31:00,1.37595,1.37625,1.37592,1.376,86300001.0
2006-02-17 05:32:00,1.37612,1.37626,1.37606,1.37612,139600000.0
2006-02-17 05:33:00,1.37606,1.37625,1.37601,1.37607,180900001.0
2006-02-17 05:34:00,1.37598,1.37625,1.3759,1.37593,221000001.0
2006-02-17 05:35:00,1.37597,1.37597,1.37584,1.37584,32600000.0
2006-02-17 05:36:00,1.37545,1.37575,1.37545,1.37559,175500000.0
2006-02-17 05:37:00,1.37559,1.37567,1.37548,1.37552,196700000.0
2006-02-17 05:38:00,1.37554,1.37571,1.37553,1.37563,155200000.0
2006-02-17 05:39:00,1.37573,1.37641,1.37559,1.37632,184500000.0
2006-02-17 05:40:00,1.37623,1.37641,1.37608,1.37611,212200000.0
2006-02-17 05:41:00,1.37588,1.37623,1.37574,1.37574,126300001.0
2006-02-17 05:42:00,1.37582,1.37582,1.37556,1.37572,216400000.0
2006-02-17 05:43:00,1.37586,1.37602,1.37586,1.37587,87900000.0
2006-02-17 05:44:00,1.37591,1.37611,1.3758,1.37594,98000000.0
2006-02-17 05:45:00,1.37604,1.3763,1.37595,1.37596,164700001.0
2006-02-17 05:46:00,1.37599,1.37614,1.37594,1.37604,183700000.0
2006-02-17 05:47:00,1.37604,1.37609,1.37589,1.37606,229600003.0
2006-02-17 05:48:00,1.37587,1.37615,1.3758,1.37597,237800000.0
2006-02-17 05:49:00,1.37604,1.37625,1.37592,1.37592,206600000.0
2006-02-17 05:50:00,1.37581,1.37624,1.37581,1.37584,291600000.0
2006-02-17 05:51:00,1.37603,1.37619,1.37599,1.37612,162700000.0
2006-02-17 05:52:00,1.37599,1.37618,1.3759,1.37605,186000001.0
2006-02-17 05:53:00,1.37597,1.37624,1.37589,1.37591,103200000.0
2006-02-17 05:54:00,1.376,1.3762,1.37586,1.3761,186100000.0
2006-02-17 05:55:00,1.37594,1.37604,1.37569,1.37575,209200000.0
2006-02-17 05:56:00,1.37575,1.37592,1.37565,1.37568,103200000.0
2006-02-17 05:57:00,1.37571,1.37591,1.37571,1.37591,192500001.0
2006-02-17 05:58:00,1.37593,1.3761,1.37586,1.37589,170400003.0
2006-02-17 05:59:00,1.37599,1.37599,1.37581,1.37584,78000000.0
2006-02-17 06:00:00,1.37585,1.37585,1.3757,1.37575,282700000.0
2006-02-17 06:01:00,1.37577,1.37589,1.37569,1.37572,221800000.0
2006-02-17 06:02:00,1.37572,1.37594,1.37569,1.37583,290600000.0
2006-02-17 06:03:00,1.37596,1.3761,1.37587,1.37607,30400000.0
2006-02-17 06:04:00,1.37598,1.376,1.3759,1.37598,176900001.0
2006-02-17 06:05:00,1.37597,1.37608,1.3759,1.37595,425100002.0
2006-02-17 06:06:00,1.376,1.37617,1.376,1.37617,70200000.0
2006-02-17 06:07:00,1.37627,1.37636,1.37608,1.37631,344200000.0
2006-02-17 06:08:00,1.37615,1.37638,1.37612,1.37633,551700000.0
2006-02-17 06:09:00,1.37625,1.3766,1.37625,1.37633,398700002.0
2006-02-17 06:10:00,1.37647,1.37655,1.37635,1.37645,288400000.0
2006-02-17 06:11:00,1.37621,1.37627,1.37604,1.3762,471600000.0
2006-02-17 06:12:00,1.37623,1.37648,1.37618,1.37643,262700000.0
2006-02-17 06:13:00,1.37627,1.37654,1.37615,1.37615,317900000.0
2006-02-17 06:14:00,1.37641,1.3766,1.37626,1.37635,373400001.0
2006-02-17 06:15:00,1.37633,1.37637,1.37619,1.37636,138600000.0
2006-02-17 06:16:00,1.37638,1.37645,1.37627,1.37645,246700001.0
2006-02-17 06:17:00,1.37625,1.3764,1.37625,1.37625,188200001.0
2006-02-17 06:18:00,1.37624,1.37635,1.37618,1.37619,229200001.0
2006-02-17 06:19:00,1.37613,1.37631,1.37613,1.37628,162700000.0
2006-02-17 06:20:00,1.37623,1.37638,1.37613,1.37616,298300001.0
2006-02-17 06:21:00,1.3763,1.3764,1.3762,1.37638,244900000.0
2006-02-17 06:22:00,1.37637,1.37663,1.37632,1.3764,263200000.0
2006-02-17 06:23:00,1.37627,1.37645,1.37625,1.37638,264000001.0
2006-02-17 06:24:00,1.37635,1.3765,1.37625,1.37638,316300000.0
2006-02-17 06:25:00,1.37637,1.37645,1.37632,1.3764,263100001.0
2006-02-17 06:26:00,1.37635,1.37647,1.37627,1.37643,354900001.0
2006-02-17 06:27:00,1.37638,1.37645,1.3763,1.3764,356100001.0
2006-02-17 06:28:00,1.3765,1.37659,1.37634,1.37642,336300001.0
2006-02-17 06:29:00,1.37643,1.37657,1.3764,1.37644,79000000.0
2006-02-17 06:30:00,1.3763,1.37655,1.37628,1.37648,284000001.0
2006-02-17 06:31:00,1.37651,1.37651,1.37632,1.37642,137500000.0
2006-02-17 06:32:00,1.37642,1.37648,1.3764,1.37642,183400001.0
2006-02-17 06:33:00,1.37641,1.37653,1.37632,1.37639,273900000.0
2006-02-17 06:34:00,1.37646,1.37658,1.37638,1.37658,231600000.0
2006-02-17 06:35:00,1.3761,1.37635,1.37608,1.37612,128700000.0
2006-02-17 06:36:00,1.3761,1.37628,1.3761,1.37621,90500000.0
2006-02-17 06:37:00,1.3761,1.37618,1.37607,1.37612,274500002.0
2006-02-17 06:38:00,1.37625,1.37647,1.37622,1.37624,130300000.0
2006-02-17 06:39:00,1.37631,1.37635,1.37624,1.37627,28400000.0
2006-02-17 06:40:00,1.37617,1.37623,1.37602,1.37613,145600000.0
2006-02-17 06:41:00,1.37624,1.37632,1.37614,1.3763,179700000.0
2006-02-17 06:42:00,1.37618,1.37618,1.37588,1.37599,281700000.0
2006-02-17 06:43:00,1.37603,1.3761,1.37595,1.376,173400002.0
2006-02-17 06:44:00,1.37595,1.37608,1.37592,1.37599,323800002.0
2006-02-17 06:45:00,1.37605,1.37617,1.37597,1.37617,266200000.0
2006-02-17 06:46:00,1.37617,1.37628,1.37613,1.37618,199600001.0
2006-02-17 06:47:00,1.37612,1.37617,1.37594,1.37617,235200000.0
2006-02-17 06:48:00,1.37602,1.37625,1.376,1.37615,29000000.0
2006-02-17 06:49:00,1.37599,1.37624,1.37591,1.37601,256700000.0
2006-02-17 06:50:00,1.37611,1.37619,1.37597,1.37601,45400000.0
2006-02-17 06:51:00,1.37624,1.37624,1.37589,1.37615,40400000.0
2006-02-17 06:52:00,1.37614,1.3763,1.37614,1.37615,238900001.0
2006-02-17 06:53:00,1.37617,1.37644,1.37617,1.37624,214100000.0
2006-02-17 06:54:00,1.37624,1.37647,1.37615,1.37622,451300000.0
2006-02-17 06:55:00,1.37622,1.37632,1.37612,1.37624,322600000.0
2006-02-17 06:56:00,1.37628,1.37638,1.37623,1.37636,32800000.0
2006-02-17 06:57:00,1.37644,1.37649,1.37641,1.37642,89200000.0
2006-02-17 06:58:00,1.37639,1.37644,1.37624,1.37637,257800001.0
2006-02-17 06:59:00,1.37629,1.37642,1.3762,1.37625,333600000.0
2006-02-17 07:00:00,1.3764,1.37648,1.37634,1.37634,148800000.0
2006-02-17 07:01:00,1.37617,1.37632,1.37617,1.3763,364600001.0
2006-02-17 07:02:00,1.37627,1.37642,1.37617,1.37627,384400001.0
2006-02-17 07:03:00,1.3763,1.37637,1.37622,1.3763,122300000.0
2006-02-17 07:04:00,1.3763,1.3764,1.37622,1.3763,349200001.0
2006-02-17 07:05:00,1.3764,1.3764,1.37624,1.3763,128400000.0
2006-02-17 07:06:00,1.37632,1.37637,1.37617,1.3763,177100000.0
2006-02-17 07:07:00,1.37634,1.37637,1.37617,1.3763,185800000.0
2006-02-17 07:08:00,1.37632,1.37642,1.37617,1.37627,237800000.0
2006-02-17 07:09:00,1.37631,1.37645,1.37621,1.37621,211500000.0
2006-02-17 07:10:00,1.37632,1.37645,1.37624,1.37627,436600001.0
2006-02-17 07:11:00,1.37628,1.37635,1.37618,1.37621,292700000.0
2006-02-17 07:12:00,1.37653,1.37668,1.37648,1.37666,301600000.0
2006-02-17 07:13:00,1.37654,1.37656,1.37638,1.37646,276300000.0
2006-02-17 07:14:00,1.37644,1.37651,1.37636,1.37641,481300000.0
2006-02-17 07:15:00,1.37661,1.37671,1.37636,1.37671,237200000.0
2006-02-17 07:16:00,1.37656,1.37666,1.37651,1.37663,188300001.0
2006-02-17 07:17:00,1.37659,1.37674,1.37652,1.37656,253200000.0
2006-02-17 07:18:00,1.37659,1.37683,1.37656,1.37671,396500000.0
2006-02-17 07:19:00,1.37662,1.37675,1.37647,1.37667,323000000.0
2006-02-17 07:20:00,1.37667,1.37672,1.37647,1.3766,458700001.0
2006-02-17 07:21:00,1.37653,1.37678,1.37649,1.37652,278600001.0
2006-02-17 07:22:00,1.37662,1.37673,1.37653,1.37654,294300001.0
2006-02-17 07:23:00,1.37662,1.37681,1.37646,1.37654,454000001.0
2006-02-17 07:24:00,1.37652,1.37668,1.37646,1.37656,262600000.0
2006-02-17 07:25:00,1.37658,1.3767,1.37645,1.37658,366600001.0
2006-02-17 07:26:00,1.37649,1.37653,1.3763,1.37633,257400000.0
2006-02-17 07:27:00,1.37633,1.37643,1.37617,1.37634,159800001.0
2006-02-17 07:28:00,1.37631,1.37638,1.37621,1.3763,242100000.0
2006-02-17 07:29:00,1.37631,1.37651,1.37623,1.37623,283600002.0
2006-02-17 07:30:00,1.37628,1.37641,1.37621,1.37627,503100000.0
2006-02-17 07:31:00,1.37617,1.37638,1.37613,1.37637,224500000.0
2006-02-17 07:32:00,1.37643,1.37648,1.37625,1.37638,464300000.0
2006-02-17 07:33:00,1.37629,1.37642,1.37617,1.37624,368800001.0
2006-02-17 07:34:00,1.37619,1.37634,1.37617,1.37624,275900000.0
2006-02-17 07:35:00,1.37623,1.37635,1.37615,1.37615,211500000.0
2006-02-17 07:36:00,1.37616,1.37632,1.37607,1.37631,338800000.0
2006-02-17 07:37:00,1.37636,1.37637,1.37613,1.37628,186900000.0
2006-02-17 07:38:00,1.37625,1.37643,1.37625,1.37638,28400000.0
2006-02-17 07:39:00,1.37635,1.37659,1.37629,1.3765,366600001.0
2006-02-17 07:40:00,1.37638,1.37647,1.37621,1.37631,346300001.0
2006-02-17 07:41:00,1.37631,1.37659,1.37627,1.3764,707100001.0
2006-02-17 07:42:00,1.37626,1.37639,1.37616,1.37625,292800000.0
2006-02-17 07:43:00,1.37623,1.37639,1.37613,1.3762,197500001.0
2006-02-17 07:44:00,1.37618,1.3762,1.37605,1.3761,427800001.0
2006-02-17 07:45:00,1.37615,1.37625,1.37603,1.37608,371800001.0
2006-02-17 07:46:00,1.37608,1.37621,1.37591,1.37595,458800000.0
2006-02-17 07:47:00,1.37607,1.37638,1.376,1.37618,666500002.0
2006-02-17 07:48:00,1.37608,1.37634,1.37604,1.37613,734900001.0
2006-02-17 07:49:00,1.37629,1.37651,1.37617,1.37642,617900001.0
2006-02-17 07:50:00,1.37643,1.37662,1.37634,1.37649,643200002.0
2006-02-17 07:51:00,1.3767,1.37693,1.37656,1.37673,580300000.0
2006-02-17 07:52:00,1.37673,1.37673,1.37648,1.37661,470400001.0
2006-02-17 07:53:00,1.37626,1.37638,1.37583,1.37591,620200006.0
2006-02-17 07:54:00,1.37577,1.37593,1.37562,1.37568,340600001.0
2006-02-17 07:55:00,1.37567,1.37579,1.37554,1.37557,335800000.0
2006-02-17 07:56:00,1.3755,1.3757,1.3754,1.37557,726700000.0
2006-02-17 07:57:00,1.37543,1.37563,1.37531,1.37541,559000000.0
2006-02-17 07:58:00,1.37546,1.37567,1.37528,1.37556,661300001.0
2006-02-17 07:59:00,1.37568,1.37579,1.3754,1.37572,454800002.0
2006-02-17 08:00:00,1.37576,1.37579,1.37545,1.37551,411600000.0
2006-02-17 08:01:00,1.37522,1.37547,1.37435,1.37435,489500001.0
2006-02-17 08:02:00,1.37415,1.37422,1.37384,1.3741,237700000.0
2006-02-17 08:03:00,1.37405,1.37425,1.37391,1.37401,490200001.0
2006-02-17 08:04:00,1.37407,1.37417,1.3739,1.37396,399800001.0
2006-02-17 08:05:00,1.37398,1.37409,1.37388,1.37391,307000000.0
2006-02-17 08:06:00,1.37437,1.37452,1.37401,1.37451,647200000.0
2006-02-17 08:07:00,1.37445,1.3746,1.37435,1.37447,510800001.0
2006-02-17 08:08:00,1.37454,1.37476,1.3745,1.37467,462800000.0
2006-02-17 08:09:00,1.37444,1.3746,1.37423,1.37438,557100002.0
2006-02-17 08:10:00,1.37443,1.37473,1.37428,1.37473,546800003.0
2006-02-17 08:11:00,1.37522,1.37522,1.37479,1.37479,257100001.0
2006-02-17 08:12:00,1.37454,1.37478,1.37451,1.37468,386900000.0
2006-02-17 08:13:00,1.37465,1.37482,1.37453,1.37458,187800001.0
2006-02-17 08:14:00,1.37462,1.37493,1.37462,1.37491,121400000.0
2006-02-17 08:15:00,1.37488,1.37499,1.37471,1.37478,241700000.0
2006-02-17 08:16:00,1.37467,1.37468,1.37449,1.37453,272800000.0
2006-02-17 08:17:00,1.37462,1.37493,1.3746,1.37471,285600001.0
2006-02-17 08:18:00,1.37476,1.37494,1.37474,1.37476,197800001.0
2006-02-17 08:19:00,1.37481,1.37502,1.37449,1.37449,335700003.0
2006-02-17 08:20:00,1.37444,1.37477,1.37443,1.37453,291300000.0
2006-02-17 08:21:00,1.37455,1.37481,1.37444,1.37452,498800001.0
2006-02-17 08:22:00,1.37452,1.37469,1.37449,1.37467,303700000.0
2006-02-17 08:23:00,1.37468,1.37481,1.37458,1.3746,275200002.0
2006-02-17 08:24:00,1.37472,1.37513,1.37469,1.37501,442300000.0
2006-02-17 08:25:00,1.37521,1.37521,1.37496,1.37504,538200001.0
2006-02-17 08:26:00,1.37512,1.37532,1.37507,1.37532,323900000.0
2006-02-17 08:27:00,1.37543,1.37558,1.37534,1.37547,429500004.0
2006-02-17 08:28:00,1.3755,1.37563,1.37542,1.3755,484200001.0
2006-02-17 08:29:00,1.3755,1.37568,1.37542,1.37556,418900002.0
2006-02-17 08:30:00,1.37556,1.37568,1.37545,1.37567,486500001.0
2006-02-17 08:31:00,1.37567,1.37575,1.37548,1.37559,292600000.0
2006-02-17 08:32:00,1.37553,1.37565,1.37545,1.37557,311000000.0
2006-02-17 08:33:00,1.37557,1.37563,1.37552,1.37558,191200000.0
2006-02-17 08:34:00,1.37549,1.37549,1.37517,1.37521,575900000.0
2006-02-17 08:35:00,1.3753,1.37545,1.37526,1.37534,578000003.0
2006-02-17 08:36:00,1.37552,1.37577,1.37545,1.37567,377200000.0
2006-02-17 08:37:00,1.37565,1.37577,1.37554,1.37565,323700000.0
2006-02-17 08:38:00,1.37562,1.37574,1.37548,1.37573,317500000.0
2006-02-17 08:39:00,1.37566,1.37575,1.37544,1.37546,540800000.0
2006-02-17 08:40:00,1.3753,1.37567,1.37524,1.37524,333400001.0
2006-02-17 08:41:00,1.3754,1.37552,1.37517,1.3754,506400002.0
2006-02-17 08:42:00,1.37539,1.37549,1.37524,1.37524,501500003.0
2006-02-17 08:43:00,1.3754,1.37564,1.37534,1.37539,302500000.0
2006-02-17 08:44:00,1.37542,1.37557,1.37536,1.37546,451100002.0
2006-02-17 08:45:00,1.37545,1.37554,1.37512,1.37515,700900001.0
2006-02-17 08:46:00,1.37527,1.37546,1.37491,1.37495,766300000.0
2006-02-17 08:47:00,1.37501,1.37506,1.3748,1.37485,555500000.0
2006-02-17 08:48:00,1.37495,1.37522,1.37486,1.37509,366700002.0
2006-02-17 08:49:00,1.37504,1.37524,1.375,1.37506,480700000.0
2006-02-17 08:50:00,1.37519,1.37529,1.37502,1.37518,534700001.0
2006-02-17 08:51:00,1.37508,1.3753,1.37485,1.37502,485300000.0
2006-02-17 08:52:00,1.37514,1.37526,1.3749,1.375,605900001.0
2006-02-17 08:53:00,1.37512,1.37517,1.37482,1.37497,520700000.0
2006-02-17 08:54:00,1.37496,1.37516,1.3749,1.37501,766100001.0
2006-02-17 08:55:00,1.37517,1.37524,1.37491,1.37505,611800001.0
2006-02-17 08:56:00,1.375,1.3752,1.3749,1.375,568300002.0
2006-02-17 08:57:00,1.37499,1.3752,1.37487,1.37499,546600002.0
2006-02-17 08:58:00,1.37502,1.3752,1.37492,1.37504,470500001.0
2006-02-17 08:59:00,1.37502,1.37517,1.37497,1.37502,309800000.0
2006-02-17 09:00:00,1.37502,1.37517,1.37487,1.37502,541300001.0
2006-02-17 09:01:00,1.37499,1.37503,1.37479,1.37481,328100000.0
2006-02-17 09:02:00,1.37474,1.37497,1.37467,1.3747,623000002.0
2006-02-17 09:03:00,1.37458,1.37488,1.37447,1.37488,603200000.0
2006-02-17 09:04:00,1.37514,1.37531,1.37494,1.37513,639100000.0
2006-02-17 09:05:00,1.37484,1.37495,1.37469,1.37476,571900000.0
2006-02-17 09:06:00,1.37459,1.37488,1.37434,1.37448,565800000.0
2006-02-17 09:07:00,1.37448,1.3748,1.37445,1.37447,355500003.0
2006-02-17 09:08:00,1.37447,1.37456,1.37441,1.37444,229900000.0
2006-02-17 09:09:00,1.37436,1.37456,1.37422,1.37456,304500000.0
2006-02-17 09:10:00,1.37457,1.37474,1.37449,1.37453,378700004.0
2006-02-17 09:11:00,1.3744,1.37472,1.37432,1.37446,611300001.0
2006-02-17 09:12:00,1.37459,1.37477,1.37444,1.37446,500300000.0
2006-02-17 09:13:00,1.37457,1.37609,1.37457,1.37566,453200002.0
2006-02-17 09:14:00,1.37572,1.37597,1.3757,1.37585,381900002.0
2006-02-17 09:15:00,1.37606,1.37606,1.3756,1.37563,428200000.0
2006-02-17 09:16:00,1.37548,1.37553,1.37514,1.3753,489200000.0
2006-02-17 09:17:00,1.3752,1.37538,1.37501,1.37522,551100002.0
2006-02-17 09:18:00,1.37517,1.37533,1.37511,1.3753,207800000.0
2006-02-17 09:19:00,1.37531,1.37549,1.37514,1.37514,516900002.0
2006-02-17 09:20:00,1.37522,1.37539,1.37516,1.37516,265500000.0
2006-02-17 09:21:00,1.37521,1.37534,1.37511,1.3752,352300000.0
2006-02-17 09:22:00,1.37511,1.37519,1.37498,1.37503,330500000.0
2006-02-17 09:23:00,1.37521,1.37527,1.37505,1.37514,402600000.0
2006-02-17 09:24:00,1.37489,1.37489,1.37424,1.37424,309400001.0
2006-02-17 09:25:00,1.37427,1.37444,1.37427,1.37433,420100000.0
2006-02-17 09:26:00,1.37412,1.37422,1.37399,1.37402,553700001.0
2006-02-17 09:27:00,1.37399,1.37417,1.37397,1.37405,370600000.0
2006-02-17 09:28:00,1.37396,1.37411,1.37378,1.37391,484100000.0
2006-02-17 09:29:00,1.374,1.37424,1.37396,1.37402,423900000.0
2006-02-17 09:30:00,1.37392,1.37408,1.37365,1.3737,689200000.0
2006-02-17 09:31:00,1.37365,1.37418,1.37365,1.37389,366800000.0
2006-02-17 09:32:00,1.37401,1.37404,1.37384,1.37399,440400003.0
2006-02-17 09:33:00,1.37401,1.37401,1.37386,1.37389,303900000.0
2006-02-17 09:34:00,1.37393,1.37397,1.37377,1.37382,439100000.0
2006-02-17 09:35:00,1.37379,1.37404,1.37379,1.37404,271700002.0
2006-02-17 09:36:00,1.37413,1.3742,1.37396,1.37405,363500001.0
2006-02-17 09:37:00,1.37407,1.37407,1.37355,1.37361,394200001.0
2006-02-17 09:38:00,1.37348,1.37382,1.37348,1.37358,401600000.0
2006-02-17 09:39:00,1.37366,1.3739,1.37359,1.37364,441300001.0
2006-02-17 09:40:00,1.37369,1.37386,1.37357,1.37369,405800001.0
2006-02-17 09:41:00,1.37379,1.37382,1.37359,1.37364,440200001.0
2006-02-17 09:42:00,1.37345,1.37369,1.37337,1.37347,516800000.0
2006-02-17 09:43:00,1.37359,1.37371,1.37349,1.37357,274700000.0
2006-02-17 09:44:00,1.37368,1.3739,1.37358,1.37369,468600001.0
2006-02-17 09:45:00,1.37398,1.37413,1.37391,1.37403,540500002.0
2006-02-17 09:46:00,1.37405,1.37417,1.37395,1.37403,284100000.0
2006-02-17 09:47:00,1.37421,1.37445,1.37418,1.37435,395000001.0
2006-02-17 09:48:00,1.37443,1.37466,1.37439,1.37454,359200002.0
2006-02-17 09:49:00,1.37457,1.37477,1.37444,1.37457,570900001.0
2006-02-17 09:50:00,1.37444,1.37467,1.3744,1.37451,479200002.0
2006-02-17 09:51:00,1.37446,1.37479,1.3743,1.37446,498800002.0
2006-02-17 09:52:00,1.37444,1.37456,1.37433,1.37448,471900001.0
2006-02-17 09:53:00,1.37445,1.37465,1.37443,1.37448,331200000.0
2006-02-17 09:54:00,1.37435,1.37464,1.37421,1.37445,625100002.0
2006-02-17 09:55:00,1.37429,1.37438,1.37407,1.37429,550700001.0
2006-02-17 09:56:00,1.37422,1.37454,1.37422,1.37446,317100001.0
2006-02-17 09:57:00,1.37447,1.37448,1.37419,1.37419,552800002.0
2006-02-17 09:58:00,1.37435,1.37466,1.37429,1.37432,737500000.0
2006-02-17 09:59:00,1.37456,1.37499,1.37452,1.37495,689200002.0
2006-02-17 10:00:00,1.37481,1.37491,1.37465,1.37477,272900001.0
2006-02-17 10:01:00,1.37467,1.37467,1.37401,1.37408,595000001.0
2006-02-17 10:02:00,1.37405,1.37422,1.37391,1.37411,573400002.0
2006-02-17 10:03:00,1.37409,1.37437,1.374,1.37431,384700000.0
2006-02-17 10:04:00,1.37427,1.37438,1.37392,1.37402,431300000.0
2006-02-17 10:05:00,1.37369,1.37405,1.37369,1.37389,445700002.0
2006-02-17 10:06:00,1.37391,1.37409,1.37379,1.37392,525100001.0
2006-02-17 10:07:00,1.37372,1.37397,1.37367,1.37383,528400000.0
2006-02-17 10:08:00,1.37372,1.3739,1.37364,1.37366,475700000.0
2006-02-17 10:09:00,1.37351,1.37359,1.3733,1.37359,484500000.0
2006-02-17 10:10:00,1.37353,1.37353,1.37314,1.37319,361900000.0
2006-02-17 10:11:00,1.37311,1.37315,1.3726,1.37274,376600000.0
2006-02-17 10:12:00,1.3728,1.37318,1.37267,1.37294,512100002.0
2006-02-17 10:13:00,1.37298,1.37333,1.37298,1.37331,581600002.0
2006-02-17 10:14:00,1.37337,1.37345,1.37322,1.37337,545000003.0
2006-02-17 10:15:00,1.37358,1.37368,1.3735,1.37351,384200000.0
2006-02-17 10:16:00,1.37361,1.37363,1.37336,1.37343,394300001.0
2006-02-17 10:17:00,1.37343,1.37363,1.37325,1.37339,349600002.0
2006-02-17 10:18:00,1.3735,1.37375,1.37349,1.37375,436300002.0
2006-02-17 10:19:00,1.37401,1.37433,1.37401,1.37429,356700001.0
2006-02-17 10:20:00,1.37424,1.37433,1.3741,1.37419,530500000.0
2006-02-17 10:21:00,1.37422,1.37447,1.37417,1.37426,430600002.0
2006-02-17 10:22:00,1.37422,1.37429,1.37398,1.37405,394200000.0
2006-02-17 10:23:00,1.37396,1.37421,1.37391,1.37404,560000001.0
2006-02-17 10:24:00,1.3741,1.3741,1.37386,1.37393,404400000.0
2006-02-17 10:25:00,1.37404,1.37408,1.37381,1.37407,407200000.0
2006-02-17 10:26:00,1.37423,1.37453,1.37415,1.37423,459000000.0
2006-02-17 10:27:00,1.37419,1.37426,1.37399,1.37408,429600000.0
2006-02-17 10:28:00,1.37405,1.37417,1.37391,1.37413,660100003.0
2006-02-17 10:29:00,1.37426,1.37437,1.37415,1.37421,487100000.0
2006-02-17 10:30:00,1.37426,1.37433,1.37395,1.37414,719200003.0
2006-02-17 10:31:00,1.37401,1.3743,1.37389,1.37394,565600002.0
2006-02-17 10:32:00,1.37382,1.37421,1.37382,1.37389,529600001.0
2006-02-17 10:33:00,1.37409,1.37416,1.37383,1.37411,524700003.0
2006-02-17 10:34:00,1.37401,1.37411,1.37381,1.37397,376500000.0
2006-02-17 10:35:00,1.37392,1.37402,1.37383,1.37385,481800001.0
2006-02-17 10:36:00,1.37385,1.3741,1.37365,1.3738,540700000.0
2006-02-17 10:37:00,1.37373,1.37378,1.37322,1.37343,509300001.0
2006-02-17 10:38:00,1.37337,1.37351,1.37317,1.3733,419500000.0
2006-02-17 10:39:00,1.37336,1.37347,1.37312,1.37334,445300005.0
2006-02-17 10:40:00,1.37338,1.37385,1.37338,1.37382,302000000.0
2006-02-17 10:41:00,1.37385,1.37388,1.37352,1.37369,604700001.0
2006-02-17 10:42:00,1.37377,1.3738,1.37359,1.37373,387500001.0
2006-02-17 10:43:00,1.37366,1.37373,1.37337,1.3734,459200001.0
2006-02-17 10:44:00,1.37355,1.37377,1.37334,1.37355,600300002.0
2006-02-17 10:45:00,1.37359,1.37364,1.37332,1.37347,519700000.0
2006-02-17 10:46:00,1.37335,1.37336,1.37308,1.37312,309300001.0
2006-02-17 10:47:00,1.37323,1.37344,1.37317,1.37328,362600000.0
2006-02-17 10:48:00,1.37317,1.37321,1.37303,1.37307,488900001.0
2006-02-17 10:49:00,1.37312,1.37329,1.37298,1.37306,416700001.0
2006-02-17 10:50:00,1.37313,1.3733,1.37286,1.37315,584200001.0
2006-02-17 10:51:00,1.37298,1.37337,1.37295,1.37322,509400001.0
2006-02-17 10:52:00,1.3732,1.3734,1.37304,1.37314,306400000.0
2006-02-17 10:53:00,1.37305,1.3733,1.37303,1.37309,361000000.0
2006-02-17 10:54:00,1.37314,1.37333,1.37303,1.37308,501400004.0
2006-02-17 10:55:00,1.37303,1.37313,1.37272,1.37276,411000000.0
2006-02-17 10:56:00,1.37278,1.3729,1.37259,1.3729,483000000.0
2006-02-17 10:57:00,1.37303,1.37311,1.37284,1.37311,359000000.0
2006-02-17 10:58:00,1.37326,1.37329,1.37291,1.37296,483800002.0
2006-02-17 10:59:00,1.37282,1.37363,1.37282,1.37327,840200002.0
2006-02-17 11:00:00,1.37352,1.37363,1.37319,1.37345,552500002.0
2006-02-17 11:01:00,1.37336,1.37385,1.37336,1.37361,554100001.0
2006-02-17 11:02:00,1.37353,1.37362,1.37325,1.3734,527900002.0
2006-02-17 11:03:00,1.3734,1.37367,1.37338,1.37363,226200000.0
2006-02-17 11:04:00,1.37358,1.37379,1.3734,1.37366,594600001.0
2006-02-17 11:05:00,1.37366,1.37366,1.37332,1.37345,486500001.0
2006-02-17 11:06:00,1.37345,1.37358,1.37331,1.37354,587800001.0
2006-02-17 11:07:00,1.37366,1.37374,1.37346,1.37347,249900000.0
2006-02-17 11:08:00,1.37336,1.37346,1.37314,1.37336,429300000.0
2006-02-17 11:09:00,1.3732,1.3734,1.37319,1.37324,404600000.0
2006-02-17 11:10:00,1.3733,1.37347,1.37324,1.37339,550100000.0
2006-02-17 11:11:00,1.3733,1.3737,1.37323,1.37346,574900002.0
2006-02-17 11:12:00,1.37377,1.37415,1.37377,1.3741,518800002.0
2006-02-17 11:13:00,1.37418,1.37424,1.37398,1.37424,393600001.0
2006-02-17 11:14:00,1.37437,1.37457,1.37426,1.37433,437200001.0
2006-02-17 11:15:00,1.37428,1.37434,1.37407,1.37411,487600001.0
2006-02-17 11:16:00,1.37417,1.37437,1.37405,1.37437,456700000.0
2006-02-17 11:17:00,1.37433,1.37433,1.37365,1.37365,407300000.0
2006-02-17 11:18:00,1.3734,1.37422,1.3734,1.37422,415700002.0
2006-02-17 11:19:00,1.37439,1.37469,1.37437,1.37461,405800000.0
2006-02-17 11:20:00,1.37483,1.3752,1.37465,1.37465,547300001.0
2006-02-17 11:21:00,1.37487,1.37496,1.37457,1.37484,515500001.0
2006-02-17 11:22:00,1.37468,1.37493,1.37455,1.37488,544400000.0
2006-02-17 11:23:00,1.37481,1.37496,1.37461,1.37481,548500003.0
2006-02-17 11:24:00,1.37481,1.37481,1.37451,1.37459,413800000.0
2006-02-17 11:25:00,1.37452,1.3746,1.37441,1.3746,408500001.0
2006-02-17 11:26:00,1.37459,1.37462,1.3744,1.37446,585100002.0
2006-02-17 11:27:00,1.37463,1.37488,1.37449,1.37469,567500001.0
2006-02-17 11:28:00,1.37462,1.37502,1.37455,1.37473,366200000.0
2006-02-17 11:29:00,1.37473,1.37483,1.37453,1.37473,510500000.0
2006-02-17 11:30:00,1.37465,1.37483,1.37459,1.37474,429400001.0
2006-02-17 11:31:00,1.37457,1.37477,1.37438,1.37455,567600002.0
2006-02-17 11:32:00,1.37439,1.37452,1.37424,1.37442,481800001.0
2006-02-17 11:33:00,1.37453,1.37462,1.37432,1.37441,519800000.0
2006-02-17 11:34:00,1.37436,1.37449,1.37421,1.37425,650700001.0
2006-02-17 11:35:00,1.37435,1.37463,1.37423,1.37456,548200000.0
2006-02-17 11:36:00,1.37449,1.37459,1.37423,1.37442,530800000.0
2006-02-17 11:37:00,1.37431,1.3745,1.37403,1.37403,508700002.0
2006-02-17 11:38:00,1.37393,1.37402,1.37359,1.37367,512000001.0
2006-02-17 11:39:00,1.37373,1.37378,1.373,1.373,799100003.0
2006-02-17 11:40:00,1.3729,1.37303,1.37262,1.37303,668200000.0
2006-02-17 11:41:00,1.37297,1.37315,1.37273,1.37289,683700000.0
2006-02-17 11:42:00,1.37283,1.37283,1.3724,1.37248,591900001.0
2006-02-17 11:43:00,1.37243,1.37301,1.37243,1.3726,470600000.0
2006-02-17 11:44:00,1.37272,1.37283,1.37247,1.37248,654000004.0
2006-02-17 11:45:00,1.3725,1.3725,1.37178,1.37178,530800000.0
2006-02-17 11:46:00,1.37158,1.37159,1.37108,1.37144,593700002.0
2006-02-17 11:47:00,1.37158,1.37253,1.37158,1.37208,425100000.0
2006-02-17 11:48:00,1.37199,1.3721,1.37177,1.372,655400000.0
2006-02-17 11:49:00,1.37201,1.37218,1.37183,1.37198,409900001.0
2006-02-17 11:50:00,1.37211,1.37247,1.37206,1.37229,326500000.0
2006-02-17 11:51:00,1.37226,1.37276,1.37226,1.37263,138300001.0
2006-02-17 11:52:00,1.37261,1.37269,1.37233,1.37237,250600001.0
2006-02-17 11:53:00,1.37229,1.37254,1.37219,1.37241,191600000.0
2006-02-17 11:54:00,1.37247,1.37265,1.37235,1.37246,322100000.0
2006-02-17 11:55:00,1.37259,1.37271,1.37247,1.37257,501800004.0
2006-02-17 11:56:00,1.37256,1.37262,1.3722,1.37244,475200000.0
2006-02-17 11:57:00,1.37251,1.37271,1.37234,1.37262,461200000.0
2006-02-17 11:58:00,1.37272,1.3729,1.37257,1.37257,421100001.0
2006-02-17 11:59:00,1.37264,1.37266,1.37218,1.3724,419400002.0
2006-02-17 12:00:00,1.37249,1.3726,1.37218,1.37259,527900002.0
2006-02-17 12:01:00,1.3726,1.37288,1.37256,1.37268,464300002.0
2006-02-17 12:02:00,1.37274,1.3729,1.37262,1.37262,343500000.0
2006-02-17 12:03:00,1.37279,1.37282,1.37264,1.37279,363700000.0
2006-02-17 12:04:00,1.37274,1.37307,1.37273,1.37302,424600002.0
2006-02-17 12:05:00,1.37307,1.37311,1.3728,1.3729,371900000.0
2006-02-17 12:06:00,1.37282,1.37305,1.37278,1.37295,356200000.0
2006-02-17 12:07:00,1.37293,1.37304,1.37277,1.37301,314900001.0
2006-02-17 12:08:00,1.37303,1.3731,1.37277,1.37298,480400001.0
2006-02-17 12:09:00,1.37311,1.37323,1.37298,1.3731,407100001.0
2006-02-17 12:10:00,1.373,1.37304,1.37276,1.37291,323600001.0
2006-02-17 12:11:00,1.37278,1.37279,1.37256,1.37279,211600000.0
2006-02-17 12:12:00,1.37275,1.37278,1.37251,1.37251,178800000.0
2006-02-17 12:13:00,1.37228,1.37256,1.37227,1.37236,524500002.0
2006-02-17 12:14:00,1.37238,1.37266,1.37225,1.3726,674100002.0
2006-02-17 12:15:00,1.37252,1.37266,1.37239,1.37251,345900001.0
2006-02-17 12:16:00,1.37247,1.37275,1.3724,1.37275,379400000.0
2006-02-17 12:17:00,1.37287,1.37326,1.37287,1.37326,238800001.0
2006-02-17 12:18:00,1.37336,1.37369,1.37324,1.37369,306500001.0
2006-02-17 12:19:00,1.37391,1.37409,1.37381,1.37385,445400000.0
2006-02-17 12:20:00,1.37386,1.37409,1.37379,1.37386,419900001.0
2006-02-17 12:21:00,1.37378,1.37389,1.37365,1.3738,375300001.0
2006-02-17 12:22:00,1.3738,1.37385,1.37352,1.37353,298500000.0
2006-02-17 12:23:00,1.37339,1.37357,1.37335,1.3734,409300000.0
2006-02-17 12:24:00,1.37313,1.37342,1.37281,1.37281,649900001.0
2006-02-17 12:25:00,1.37302,1.37314,1.37273,1.37284,405300001.0
2006-02-17 12:26:00,1.37277,1.37303,1.37273,1.37303,457200001.0
2006-02-17 12:27:00,1.37305,1.37315,1.37295,1.373,424600000.0
2006-02-17 12:28:00,1.37304,1.37315,1.37278,1.37286,517100002.0
2006-02-17 12:29:00,1.3727,1.37292,1.37255,1.37268,658700002.0
2006-02-17 12:30:00,1.3726,1.37273,1.3725,1.37266,600500000.0
2006-02-17 12:31:00,1.37271,1.37271,1.37232,1.37245,657800001.0
2006-02-17 12:32:00,1.3723,1.37268,1.37229,1.37239,609600001.0
2006-02-17 12:33:00,1.37245,1.3726,1.37237,1.37248,33600000.0
2006-02-17 12:34:00,1.37237,1.37258,1.3722,1.37235,704300000.0
2006-02-17 12:35:00,1.37252,1.37259,1.37227,1.37243,625200003.0
2006-02-17 12:36:00,1.37233,1.37244,1.37211,1.37213,488100000.0
2006-02-17 12:37:00,1.37204,1.37212,1.37192,1.37204,526600000.0
2006-02-17 12:38:00,1.37195,1.37213,1.37188,1.37205,651400001.0
2006-02-17 12:39:00,1.37205,1.37227,1.37199,1.37217,516200001.0
2006-02-17 12:40:00,1.37226,1.37238,1.37213,1.37233,617100002.0
2006-02-17 12:41:00,1.37233,1.3726,1.37233,1.37245,239200001.0
2006-02-17 12:42:00,1.37244,1.37264,1.37239,1.37252,343300000.0
2006-02-17 12:43:00,1.37258,1.37284,1.37256,1.37268,448000000.0
2006-02-17 12:44:00,1.3727,1.37282,1.37252,1.37267,467600001.0
2006-02-17 12:45:00,1.37278,1.37278,1.37239,1.37259,474600000.0
2006-02-17 12:46:00,1.37257,1.37298,1.37245,1.37298,433800000.0
2006-02-17 12:47:00,1.37318,1.3733,1.37303,1.37308,412100002.0
2006-02-17 12:48:00,1.37308,1.37324,1.37301,1.37312,485900002.0
2006-02-17 12:49:00,1.37327,1.37359,1.37313,1.37359,505900000.0
2006-02-17 12:50:00,1.37361,1.37363,1.37313,1.37313,573900001.0
2006-02-17 12:51:00,1.37298,1.37321,1.37281,1.37289,455300000.0
2006-02-17 12:52:00,1.37294,1.37303,1.37275,1.37288,316700002.0
2006-02-17 12:53:00,1.37297,1.37325,1.37293,1.37299,306200003.0
2006-02-17 12:54:00,1.37317,1.3735,1.37316,1.37344,416900000.0
2006-02-17 12:55:00,1.37354,1.37388,1.37354,1.37373,456100002.0
2006-02-17 12:56:00,1.37362,1.37365,1.37335,1.37344,424600000.0
2006-02-17 12:57:00,1.37364,1.37364,1.37331,1.37354,499200001.0
2006-02-17 12:58:00,1.37355,1.37369,1.37347,1.37364,354200000.0
2006-02-17 12:59:00,1.37366,1.3738,1.37349,1.37364,712500000.0
2006-02-17 13:00:00,1.37365,1.37367,1.37352,1.37361,249700000.0
2006-02-17 13:01:00,1.37352,1.37358,1.37331,1.37339,321300001.0
2006-02-17 13:02:00,1.37322,1.37345,1.373,1.37314,384100001.0
2006-02-17 13:03:00,1.37322,1.37341,1.37309,1.37337,453200000.0
2006-02-17 13:04:00,1.37348,1.37354,1.37334,1.37338,242000001.0
2006-02-17 13:05:00,1.37341,1.37374,1.37341,1.37348,153500001.0
2006-02-17 13:06:00,1.37346,1.37368,1.37327,1.37356,412100001.0
2006-02-17 13:07:00,1.37361,1.37378,1.37357,1.37366,284300000.0
2006-02-17 13:08:00,1.37375,1.37375,1.37354,1.37361,177800000.0
2006-02-17 13:09:00,1.37361,1.37374,1.37346,1.37351,305100000.0
2006-02-17 13:10:00,1.37354,1.37355,1.37347,1.37347,140100000.0
2006-02-17 13:11:00,1.37338,1.3736,1.37322,1.3733,393800000.0
2006-02-17 13:12:00,1.3734,1.37342,1.37327,1.37334,303400000.0
2006-02-17 13:13:00,1.37336,1.37356,1.37335,1.37346,300800000.0
2006-02-17 13:14:00,1.37357,1.37369,1.37341,1.37358,401200001.0
2006-02-17 13:15:00,1.37341,1.37341,1.37309,1.37335,420800001.0
2006-02-17 13:16:00,1.37324,1.37334,1.37313,1.37313,104100000.0
2006-02-17 13:17:00,1.37327,1.3737,1.37327,1.37343,93700000.0
2006-02-17 13:18:00,1.37355,1.37384,1.37335,1.37338,321700003.0
2006-02-17 13:19:00,1.37316,1.37316,1.37286,1.37305,328600000.0
2006-02-17 13:20:00,1.37298,1.37307,1.37281,1.37302,204000000.0
2006-02-17 13:21:00,1.37297,1.37303,1.3729,1.37296,168300000.0
2006-02-17 13:22:00,1.37292,1.37312,1.37268,1.37284,216700000.0
2006-02-17 13:23:00,1.37242,1.37263,1.37217,1.37263,261800000.0
2006-02-17 13:24:00,1.3727,1.3727,1.37251,1.3726,270800002.0
2006-02-17 13:25:00,1.37285,1.37306,1.37283,1.37301,121800000.0
2006-02-17 13:26:00,1.37303,1.37309,1.3728,1.37296,199500000.0
2006-02-17 13:27:00,1.37289,1.37309,1.37284,1.37297,326200002.0
2006-02-17 13:28:00,1.373,1.37312,1.37292,1.37307,484900000.0
2006-02-17 13:29:00,1.37309,1.37333,1.37301,1.37332,595200001.0
2006-02-17 13:30:00,1.3734,1.3734,1.37308,1.37334,532200000.0
2006-02-17 13:31:00,1.37334,1.37349,1.37308,1.37316,567100003.0
2006-02-17 13:32:00,1.37313,1.37331,1.37307,1.37327,219800000.0
2006-02-17 13:33:00,1.37309,1.37329,1.373,1.37305,382900001.0
2006-02-17 13:34:00,1.37295,1.37297,1.3726,1.37264,287800001.0
2006-02-17 13:35:00,1.37265,1.3728,1.37235,1.37262,302200000.0
2006-02-17 13:36:00,1.37262,1.37269,1.37243,1.37264,425900000.0
2006-02-17 13:37:00,1.37239,1.37239,1.37195,1.37195,502400001.0
2006-02-17 13:38:00,1.37187,1.37237,1.37169,1.37221,466900002.0
2006-02-17 13:39:00,1.37232,1.37262,1.37223,1.37261,277300000.0
2006-02-17 13:40:00,1.37252,1.37284,1.37239,1.37258,412300000.0
2006-02-17 13:41:00,1.37258,1.37267,1.37237,1.37249,243400000.0
2006-02-17 13:42:00,1.3727,1.3727,1.37237,1.37237,162500000.0
2006-02-17 13:43:00,1.37226,1.37255,1.3722,1.37244,119900000.0
2006-02-17 13:44:00,1.37239,1.37239,1.37207,1.37207,281300001.0
2006-02-17 13:45:00,1.37197,1.37218,1.37174,1.37191,472500004.0
2006-02-17 13:46:00,1.37206,1.37222,1.37197,1.37211,405800000.0
2006-02-17 13:47:00,1.37208,1.37223,1.3719,1.37213,517300001.0
2006-02-17 13:48:00,1.37221,1.37221,1.37204,1.37208,230000000.0
2006-02-17 13:49:00,1.37216,1.37224,1.37211,1.37218,237300000.0
2006-02-17 13:50:00,1.3722,1.37253,1.3722,1.37248,286500001.0
2006-02-17 13:51:00,1.37246,1.37248,1.37233,1.37243,236700000.0
2006-02-17 13:52:00,1.37226,1.37256,1.37221,1.37256,404200001.0
2006-02-17 13:53:00,1.37246,1.37272,1.37227,1.37235,578900003.0
2006-02-17 13:54:00,1.37222,1.3725,1.37212,1.37228,421000000.0
2006-02-17 13:55:00,1.37213,1.37222,1.37193,1.37201,323900001.0
2006-02-17 13:56:00,1.37208,1.37235,1.37205,1.37214,407400000.0
2006-02-17 13:57:00,1.37204,1.37205,1.37174,1.37192,326300001.0
2006-02-17 13:58:00,1.37177,1.37177,1.37151,1.37157,244200001.0
2006-02-17 13:59:00,1.37153,1.37184,1.37153,1.37164,429600001.0
2006-02-17 14:00:00,1.37154,1.37173,1.37136,1.37141,255800000.0
2006-02-17 14:01:00,1.37119,1.37123,1.37054,1.37087,373800000.0
2006-02-17 14:02:00,1.37091,1.37091,1.36969,1.36969,298300000.0
2006-02-17 14:03:00,1.36953,1.3696,1.36902,1.36925,447300000.0
2006-02-17 14:04:00,1.36934,1.36998,1.36934,1.36984,412400000.0
2006-02-17 14:05:00,1.36976,1.37005,1.36945,1.36945,392900001.0
2006-02-17 14:06:00,1.36943,1.36959,1.3689,1.36955,342900000.0
2006-02-17 14:07:00,1.36942,1.36965,1.36924,1.36924,346500000.0
2006-02-17 14:08:00,1.36929,1.36953,1.36906,1.36911,370400002.0
2006-02-17 14:09:00,1.36911,1.36936,1.36893,1.36893,159200000.0
2006-02-17 14:10:00,1.36901,1.36935,1.36898,1.36935,298300001.0
2006-02-17 14:11:00,1.36935,1.36936,1.36916,1.36931,140700001.0
2006-02-17 14:12:00,1.36936,1.36964,1.36932,1.36938,226300000.0
2006-02-17 14:13:00,1.36933,1.36952,1.3693,1.36945,165900000.0
2006-02-17 14:14:00,1.36926,1.36949,1.36926,1.3694,243600000.0
2006-02-17 14:15:00,1.36945,1.36954,1.36923,1.36951,426700002.0
2006-02-17 14:16:00,1.36952,1.36978,1.36945,1.36967,210200001.0
2006-02-17 14:17:00,1.36965,1.36999,1.36962,1.36985,644700000.0
2006-02-17 14:18:00,1.37009,1.37074,1.36994,1.37034,353100000.0
2006-02-17 14:19:00,1.37028,1.37038,1.37009,1.37017,458200000.0
2006-02-17 14:20:00,1.37018,1.37034,1.37003,1.37034,203000000.0
2006-02-17 14:21:00,1.37076,1.37082,1.37049,1.37066,376200000.0
2006-02-17 14:22:00,1.37075,1.37099,1.37061,1.37067,571200000.0
2006-02-17 14:23:00,1.37081,1.37081,1.3705,1.37069,180500000.0
2006-02-17 14:24:00,1.37026,1.37049,1.36974,1.37003,469800000.0
2006-02-17 14:25:00,1.36971,1.37005,1.36963,1.36985,523900000.0
2006-02-17 14:26:00,1.37,1.37014,1.36974,1.36992,535800001.0
2006-02-17 14:27:00,1.37003,1.3702,1.36978,1.36994,413700002.0
2006-02-17 14:28:00,1.36984,1.36989,1.36921,1.36989,44000000.0
2006-02-17 14:29:00,1.37002,1.37019,1.36978,1.37019,35300000.0
2006-02-17 14:30:00,1.37028,1.3705,1.36989,1.3705,36200000.0
2006-02-17 14:31:00,1.37022,1.37046,1.37019,1.37031,33600000.0
2006-02-17 14:32:00,1.37053,1.3706,1.37038,1.37054,23600000.0
2006-02-17 14:33:00,1.37027,1.37052,1.37018,1.3703,46000000.0
2006-02-17 14:34:00,1.37029,1.37039,1.37016,1.37038,39800001.0
2006-02-17 14:35:00,1.37041,1.37041,1.37023,1.37026,35200000.0
2006-02-17 14:36:00,1.37038,1.37085,1.37035,1.37036,39600000.0
2006-02-17 14:37:00,1.37092,1.37098,1.37082,1.37094,34200000.0
2006-02-17 14:38:00,1.37095,1.37102,1.37065,1.37102,27100000.0
2006-02-17 14:39:00,1.37104,1.37104,1.37049,1.37093,30600000.0
2006-02-17 14:40:00,1.37098,1.37112,1.37094,1.37105,27600000.0
2006-02-17 14:41:00,1.37121,1.37121,1.37105,1.37106,39000000.0
2006-02-17 14:42:00,1.37104,1.3715,1.37065,1.37065,62600000.0
2006-02-17 14:43:00,1.37115,1.37123,1.37093,1.37093,39600000.0
2006-02-17 14:44:00,1.3708,1.371,1.37075,1.37095,49400000.0
2006-02-17 14:45:00,1.37091,1.37105,1.37074,1.37082,73400001.0
2006-02-17 14:46:00,1.37089,1.37089,1.3707,1.37077,36300000.0
2006-02-17 14:47:00,1.37078,1.37083,1.37063,1.37083,30800000.0
2006-02-17 14:48:00,1.37078,1.37081,1.37048,1.37073,26200000.0
2006-02-17 14:49:00,1.37063,1.37082,1.37054,1.37054,41200000.0
2006-02-17 14:50:00,1.37039,1.37095,1.37039,1.37095,40900000.0
2006-02-17 14:51:00,1.37091,1.37104,1.37074,1.37085,31400000.0
2006-02-17 14:52:00,1.37078,1.37102,1.37077,1.37102,45800000.0
2006-02-17 14:53:00,1.37087,1.371,1.37048,1.37076,34600000.0
2006-02-17 14:54:00,1.37089,1.37101,1.37058,1.37058,36400000.0
2006-02-17 14:55:00,1.37096,1.37103,1.37071,1.37086,35000000.0
2006-02-17 14:56:00,1.37106,1.37106,1.37089,1.37099,16600000.0
2006-02-17 14:57:00,1.37099,1.37099,1.37074,1.37079,32600000.0
2006-02-17 14:58:00,1.37072,1.371,1.37057,1.37057,40800000.0
2006-02-17 14:59:00,1.37076,1.37088,1.37053,1.37071,37000000.0
2006-02-17 15:00:00,1.37092,1.37112,1.37062,1.37062,38200000.0
2006-02-17 15:01:00,1.37093,1.37093,1.37054,1.37054,40200000.0
2006-02-17 15:02:00,1.37051,1.37057,1.37027,1.37054,55000001.0
2006-02-17 15:03:00,1.37047,1.37054,1.36981,1.3701,33600000.0
2006-02-17 15:04:00,1.37027,1.37069,1.37027,1.37069,44000000.0
2006-02-17 15:05:00,1.37074,1.37074,1.37049,1.37065,32400000.0
2006-02-17 15:06:00,1.37092,1.37109,1.37051,1.37091,40000000.0
2006-02-17 15:07:00,1.37107,1.37124,1.37084,1.3711,39600000.0
2006-02-17 15:08:00,1.37107,1.37145,1.37101,1.37145,50000000.0
2006-02-17 15:09:00,1.37131,1.37149,1.37109,1.37149,60800001.0
2006-02-17 15:10:00,1.37153,1.37162,1.37142,1.37142,31400000.0
2006-02-17 15:11:00,1.37165,1.37206,1.37165,1.37198,30800000.0
2006-02-17 15:12:00,1.37197,1.37225,1.37197,1.37207,43700000.0
2006-02-17 15:13:00,1.3722,1.3722,1.37202,1.37202,25500000.0
2006-02-17 15:14:00,1.37166,1.37191,1.37166,1.3717,48200000.0
2006-02-17 15:15:00,1.3718,1.37252,1.3718,1.37246,38600000.0
2006-02-17 15:16:00,1.37252,1.37263,1.37217,1.37217,34600000.0
2006-02-17 15:17:00,1.37202,1.37207,1.37186,1.37207,39400000.0
2006-02-17 15:18:00,1.37201,1.3721,1.37173,1.3721,49100000.0
2006-02-17 15:19:00,1.37203,1.37224,1.37185,1.37195,25600000.0
2006-02-17 15:20:00,1.37225,1.37233,1.3722,1.37224,24600000.0
2006-02-17 15:21:00,1.37225,1.37243,1.37225,1.37243,34400000.0
2006-02-17 15:22:00,1.3722,1.37264,1.3722,1.37255,43600000.0
2006-02-17 15:23:00,1.3726,1.3726,1.37237,1.37248,27800000.0
2006-02-17 15:24:00,1.37258,1.37268,1.37247,1.37267,48100001.0
2006-02-17 15:25:00,1.37271,1.37282,1.3725,1.3725,25000000.0
2006-02-17 15:26:00,1.37286,1.37309,1.37283,1.37309,25600000.0
2006-02-17 15:27:00,1.3729,1.37305,1.37283,1.37291,46800000.0
2006-02-17 15:28:00,1.37294,1.37294,1.37281,1.37292,46200000.0
2006-02-17 15:29:00,1.37279,1.37279,1.37189,1.37189,33000000.0
2006-02-17 15:30:00,1.37178,1.3726,1.3713,1.3726,30800000.0
2006-02-17 15:31:00,1.37261,1.37264,1.37214,1.37235,18400000.0
2006-02-17 15:32:00,1.37233,1.37259,1.37233,1.3725,26200000.0
2006-02-17 15:33:00,1.37261,1.37295,1.37246,1.37275,33800000.0
2006-02-17 15:34:00,1.37281,1.37356,1.37281,1.37333,39000001.0
2006-02-17 15:35:00,1.37344,1.37362,1.37299,1.37299,25600000.0
2006-02-17 15:36:00,1.37329,1.37363,1.37329,1.37345,51400000.0
2006-02-17 15:37:00,1.37338,1.37347,1.37308,1.3733,44300000.0
2006-02-17 15:38:00,1.37294,1.37334,1.3729,1.37315,44000000.0
2006-02-17 15:39:00,1.37311,1.37311,1.37285,1.37285,29200000.0
2006-02-17 15:40:00,1.37298,1.37317,1.37287,1.37287,29200000.0
2006-02-17 15:41:00,1.37269,1.37283,1.3724,1.37251,44800000.0
2006-02-17 15:42:00,1.3725,1.37272,1.37238,1.37258,34600000.0
2006-02-17 15:43:00,1.37261,1.37314,1.37261,1.373,60800000.0
2006-02-17 15:44:00,1.37298,1.37298,1.37242,1.37269,26000000.0
2006-02-17 15:45:00,1.37261,1.37272,1.37232,1.37252,54900000.0
2006-02-17 15:46:00,1.37262,1.37279,1.37231,1.37231,39000000.0
2006-02-17 15:47:00,1.37219,1.37264,1.37219,1.37264,42400000.0
2006-02-17 15:48:00,1.37273,1.37302,1.37268,1.37284,43900000.0
2006-02-17 15:49:00,1.3727,1.3728,1.37259,1.37278,30200000.0
2006-02-17 15:50:00,1.37276,1.37305,1.37276,1.37301,34000000.0
2006-02-17 15:51:00,1.37312,1.37333,1.3729,1.3729,26400000.0
2006-02-17 15:52:00,1.37292,1.37302,1.37281,1.37298,46500000.0
2006-02-17 15:53:00,1.3729,1.37328,1.3729,1.37319,65200001.0
2006-02-17 15:54:00,1.37323,1.37324,1.37307,1.37307,30600000.0
2006-02-17 15:55:00,1.37318,1.37322,1.37293,1.37305,42300001.0
2006-02-17 15:56:00,1.37309,1.3732,1.37273,1.37314,32000000.0
2006-02-17 15:57:00,1.373,1.37303,1.37231,1.37231,38500000.0
2006-02-17 15:58:00,1.37224,1.37278,1.37211,1.37274,23000000.0
2006-02-17 15:59:00,1.37271,1.37271,1.37226,1.37229,28200000.0
2006-02-17 16:00:00,1.37254,1.37265,1.3722,1.37264,47100000.0
2006-02-17 16:01:00,1.37265,1.37293,1.3725,1.37277,32000000.0
2006-02-17 16:02:00,1.37273,1.37286,1.37242,1.37242,23200000.0
2006-02-17 16:03:00,1.37212,1.37212,1.37166,1.37191,37600000.0
2006-02-17 16:04:00,1.37181,1.37216,1.37178,1.37208,35400000.0
2006-02-17 16:05:00,1.37215,1.37231,1.37198,1.37215,25600000.0
2006-02-17 16:06:00,1.37206,1.37218,1.37174,1.37199,42700000.0
2006-02-17 16:07:00,1.37198,1.37229,1.37198,1.37225,42000000.0
2006-02-17 16:08:00,1.37269,1.37285,1.37264,1.37265,27000000.0
2006-02-17 16:09:00,1.37239,1.37279,1.37239,1.37279,39800000.0
2006-02-17 16:10:00,1.37269,1.37274,1.37251,1.37257,35000000.0
2006-02-17 16:11:00,1.37221,1.37236,1.37208,1.37223,42200001.0
2006-02-17 16:12:00,1.37207,1.3722,1.3719,1.37201,76100001.0
2006-02-17 16:13:00,1.37186,1.372,1.37172,1.372,30100000.0
2006-02-17 16:14:00,1.37178,1.37201,1.37174,1.37192,45000000.0
2006-02-17 16:15:00,1.37169,1.37193,1.37147,1.37147,38000000.0
2006-02-17 16:16:00,1.37125,1.37134,1.37085,1.37105,36200000.0
2006-02-17 16:17:00,1.37112,1.37126,1.3711,1.37123,25800000.0
2006-02-17 16:18:00,1.37129,1.37129,1.37108,1.37117,23200000.0
2006-02-17 16:19:00,1.37137,1.3714,1.37111,1.37126,35400000.0
2006-02-17 16:20:00,1.37105,1.37117,1.37094,1.37105,46200000.0
2006-02-17 16:21:00,1.37111,1.37128,1.37096,1.37115,57900000.0
2006-02-17 16:22:00,1.37108,1.37113,1.37083,1.37107,32400000.0
2006-02-17 16:23:00,1.37111,1.37111,1.37082,1.37106,25600000.0
2006-02-17 16:24:00,1.37111,1.37111,1.37083,1.37089,33000000.0
2006-02-17 16:25:00,1.37116,1.37144,1.37076,1.37111,46000000.0
2006-02-17 16:26:00,1.37119,1.3713,1.37108,1.37114,50600000.0
2006-02-17 16:27:00,1.3712,1.37149,1.3712,1.37136,34000000.0
2006-02-17 16:28:00,1.37156,1.37182,1.37146,1.3718,45700000.0
2006-02-17 16:29:00,1.37184,1.37184,1.3715,1.37158,27900000.0
2006-02-17 16:30:00,1.37146,1.37146,1.37118,1.37133,54400000.0
2006-02-17 16:31:00,1.37129,1.37129,1.3708,1.37103,44400000.0
2006-02-17 16:32:00,1.37117,1.37117,1.3704,1.37083,33200000.0
2006-02-17 16:33:00,1.3709,1.37095,1.37073,1.37081,45000000.0
2006-02-17 16:34:00,1.37094,1.37103,1.3707,1.37103,55900000.0
2006-02-17 16:35:00,1.37124,1.37128,1.37095,1.37128,44400000.0
2006-02-17 16:36:00,1.37114,1.37129,1.371,1.37129,32600000.0
2006-02-17 16:37:00,1.3713,1.3713,1.37087,1.3711,52200000.0
2006-02-17 16:38:00,1.37107,1.37121,1.3709,1.37115,42200000.0
2006-02-17 16:39:00,1.37147,1.37184,1.3714,1.37179,27200000.0
2006-02-17 16:40:00,1.37154,1.37169,1.37151,1.37151,36300000.0
2006-02-17 16:41:00,1.37091,1.37197,1.37091,1.37179,42600000.0
2006-02-17 16:42:00,1.37175,1.37175,1.37148,1.37151,39800000.0
2006-02-17 16:43:00,1.37145,1.37163,1.37111,1.37111,50400000.0
2006-02-17 16:44:00,1.37112,1.3713,1.37112,1.3713,60700001.0
2006-02-17 16:45:00,1.37124,1.37144,1.37116,1.37119,28800000.0
2006-02-17 16:46:00,1.37155,1.37189,1.37144,1.37189,74800002.0
2006-02-17 16:47:00,1.37168,1.37196,1.37165,1.37171,51900000.0
2006-02-17 16:48:00,1.37217,1.37263,1.37172,1.37263,32600000.0
2006-02-17 16:49:00,1.37278,1.37356,1.37264,1.37351,36300000.0
2006-02-17 16:50:00,1.37357,1.37369,1.37303,1.37303,45000000.0
2006-02-17 16:51:00,1.37295,1.37304,1.37272,1.37288,42000000.0
2006-02-17 16:52:00,1.37285,1.37285,1.37157,1.37157,34600000.0
2006-02-17 16:53:00,1.37142,1.37196,1.3712,1.37194,27200000.0
2006-02-17 16:54:00,1.37187,1.37198,1.37176,1.37188,39600000.0
2006-02-17 16:55:00,1.37191,1.37201,1.37167,1.37181,39400000.0
2006-02-17 16:56:00,1.37165,1.37211,1.37165,1.37211,39800000.0
2006-02-17 16:57:00,1.37188,1.37188,1.37146,1.37172,38400000.0
2006-02-17 16:58:00,1.37156,1.37182,1.37141,1.37141,41700000.0
2006-02-17 16:59:00,1.3716,1.37186,1.37153,1.37186,26800000.0
2006-02-17 17:00:00,1.37149,1.37186,1.37127,1.37161,45600000.0
2006-02-17 17:01:00,1.37125,1.37153,1.37083,1.37139,47500000.0
2006-02-17 17:02:00,1.37124,1.37131,1.37107,1.37128,29000000.0
2006-02-17 17:03:00,1.3715,1.37179,1.37131,1.37179,43500000.0
2006-02-17 17:04:00,1.37187,1.37187,1.37126,1.37146,29200000.0
2006-02-17 17:05:00,1.37153,1.37195,1.37138,1.37178,34800000.0
2006-02-17 17:06:00,1.37196,1.37201,1.3715,1.37201,35000000.0
2006-02-17 17:07:00,1.37205,1.37226,1.37201,1.37204,34800000.0
2006-02-17 17:08:00,1.37196,1.37223,1.37151,1.37173,27800000.0
2006-02-17 17:09:00,1.37181,1.37183,1.37147,1.37165,44800000.0
2006-02-17 17:10:00,1.37144,1.37164,1.37132,1.3715,30800000.0
2006-02-17 17:11:00,1.37154,1.37154,1.3697,1.3698,29400000.0
2006-02-17 17:12:00,1.36977,1.37083,1.36977,1.37075,32800000.0
2006-02-17 17:13:00,1.37084,1.3722,1.37084,1.3722,38000000.0
2006-02-17 17:14:00,1.3718,1.3724,1.3718,1.37198,41900000.0
2006-02-17 17:15:00,1.37206,1.37236,1.37206,1.37207,40000000.0
2006-02-17 17:16:00,1.372,1.37254,1.37195,1.37246,33800000.0
2006-02-17 17:17:00,1.37241,1.37267,1.37217,1.37246,51600000.0
2006-02-17 17:18:00,1.37267,1.3728,1.37228,1.37277,54500000.0
2006-02-17 17:19:00,1.37251,1.37252,1.37223,1.37247,26200000.0
2006-02-17 17:20:00,1.37255,1.37267,1.3713,1.37143,35400000.0
2006-02-17 17:21:00,1.3717,1.37198,1.37157,1.37182,45200000.0
2006-02-17 17:22:00,1.37165,1.37196,1.37164,1.37165,38800000.0
2006-02-17 17:23:00,1.37134,1.37214,1.37134,1.37214,15600000.0
2006-02-17 17:24:00,1.37223,1.37237,1.37175,1.37194,30100000.0
2006-02-17 17:25:00,1.37194,1.37225,1.37172,1.37211,31600000.0
2006-02-17 17:26:00,1.37225,1.37257,1.37218,1.3722,46800000.0
2006-02-17 17:27:00,1.37236,1.37246,1.37205,1.37205,40800001.0
2006-02-17 17:28:00,1.37233,1.37268,1.37233,1.37233,29800000.0
2006-02-17 17:29:00,1.37227,1.37232,1.37188,1.37223,45200000.0
2006-02-17 17:30:00,1.37229,1.37249,1.37179,1.37249,49400000.0
2006-02-17 17:31:00,1.37282,1.37317,1.37279,1.37307,24400000.0
2006-02-17 17:32:00,1.37289,1.37289,1.37263,1.37263,23800000.0
2006-02-17 17:33:00,1.37282,1.373,1.3725,1.37278,30600000.0
2006-02-17 17:34:00,1.37288,1.37318,1.37264,1.37285,42800000.0
2006-02-17 17:35:00,1.37295,1.37295,1.37237,1.37254,23000000.0
2006-02-17 17:36:00,1.37252,1.37307,1.37249,1.37294,53800000.0
2006-02-17 17:37:00,1.3731,1.37325,1.37243,1.37292,44900000.0
2006-02-17 17:38:00,1.37268,1.37294,1.37268,1.37271,114000001.0
2006-02-17 17:39:00,1.37295,1.37314,1.37277,1.37303,25400000.0
2006-02-17 17:40:00,1.37276,1.37301,1.37276,1.37301,33200000.0
2006-02-17 17:41:00,1.37325,1.3734,1.3731,1.3731,57800000.0
2006-02-17 17:42:00,1.37302,1.37322,1.37254,1.37295,36800001.0
2006-02-17 17:43:00,1.37289,1.37289,1.37263,1.3728,41000000.0
2006-02-17 17:44:00,1.37278,1.3729,1.37271,1.37271,37400000.0
2006-02-17 17:45:00,1.37323,1.37352,1.37313,1.37352,33500000.0
2006-02-17 17:46:00,1.37361,1.37361,1.37329,1.37352,60100000.0
2006-02-17 17:47:00,1.3734,1.37353,1.37302,1.37302,42400000.0
2006-02-17 17:48:00,1.37289,1.373,1.37258,1.37288,63800000.0
2006-02-17 17:49:00,1.37294,1.37294,1.37236,1.37281,32800000.0
2006-02-17 17:50:00,1.37279,1.37308,1.3727,1.37308,37400000.0
2006-02-17 17:51:00,1.37293,1.37298,1.3721,1.3721,30200000.0
2006-02-17 17:52:00,1.37216,1.37253,1.37216,1.37244,25000000.0
2006-02-17 17:53:00,1.37249,1.37277,1.37249,1.37271,23200000.0
2006-02-17 17:54:00,1.37263,1.37279,1.37203,1.3724,54600000.0
2006-02-17 17:55:00,1.37206,1.37235,1.37163,1.37223,57800000.0
2006-02-17 17:56:00,1.37202,1.37221,1.37193,1.37193,31000000.0
2006-02-17 17:57:00,1.37204,1.3724,1.37199,1.37237,65800000.0
2006-02-17 17:58:00,1.37245,1.37245,1.37174,1.37191,36400000.0
2006-02-17 17:59:00,1.37193,1.37218,1.37166,1.37178,53600000.0
2006-02-17 18:00:00,1.37203,1.37218,1.37176,1.37218,61200001.0
2006-02-17 18:01:00,1.37227,1.37227,1.37187,1.37226,34800000.0
2006-02-17 18:02:00,1.37238,1.37251,1.37233,1.37251,70000000.0
2006-02-17 18:03:00,1.37231,1.37248,1.37213,1.37213,35600000.0
2006-02-17 18:04:00,1.37233,1.37257,1.37217,1.37217,50800000.0
2006-02-17 18:05:00,1.37209,1.37211,1.37184,1.37197,27400000.0
2006-02-17 18:06:00,1.37196,1.37226,1.37196,1.37211,33800000.0
2006-02-17 18:07:00,1.37246,1.37251,1.37225,1.37225,48600000.0
2006-02-17 18:08:00,1.37192,1.37222,1.37192,1.37215,32800000.0
2006-02-17 18:09:00,1.37213,1.37238,1.37213,1.37224,32800000.0
2006-02-17 18:10:00,1.37219,1.37245,1.37207,1.37232,32300000.0
2006-02-17 18:11:00,1.37241,1.37246,1.37225,1.37239,32800000.0
2006-02-17 18:12:00,1.37248,1.37267,1.37242,1.37244,31300000.0
2006-02-17 18:13:00,1.37241,1.37241,1.3718,1.37199,43500000.0
2006-02-17 18:14:00,1.37144,1.37229,1.37144,1.37227,23400000.0
2006-02-17 18:15:00,1.37208,1.37209,1.37186,1.37208,48600000.0
2006-02-17 18:16:00,1.37214,1.37222,1.37191,1.37191,26400000.0
2006-02-17 18:17:00,1.372,1.37214,1.37197,1.37197,52800000.0
2006-02-17 18:18:00,1.3721,1.37247,1.3721,1.37244,49100000.0
2006-02-17 18:19:00,1.37261,1.37262,1.37234,1.37261,36300000.0
2006-02-17 18:20:00,1.37296,1.3733,1.37275,1.37319,55200001.0
2006-02-17 18:21:00,1.37349,1.37364,1.37332,1.37336,63900000.0
2006-02-17 18:22:00,1.37341,1.37343,1.37316,1.37317,42200000.0
2006-02-17 18:23:00,1.3731,1.37325,1.37303,1.37303,31800001.0
2006-02-17 18:24:00,1.373,1.373,1.37261,1.37263,35400000.0
2006-02-17 18:25:00,1.37284,1.37338,1.37284,1.37328,35000000.0
2006-02-17 18:26:00,1.37332,1.37334,1.37319,1.37319,27600000.0
2006-02-17 18:27:00,1.37291,1.373,1.37244,1.37281,34800000.0
2006-02-17 18:28:00,1.37273,1.37322,1.37273,1.37289,40700000.0
2006-02-17 18:29:00,1.37281,1.37294,1.37262,1.37266,36400000.0
2006-02-17 18:30:00,1.37263,1.3731,1.37238,1.3731,38700000.0
2006-02-17 18:31:00,1.37318,1.37322,1.37271,1.37286,20000000.0
2006-02-17 18:32:00,1.37279,1.37279,1.37246,1.37267,32800000.0
2006-02-17 18:33:00,1.37275,1.37286,1.37251,1.37263,46800000.0
2006-02-17 18:34:00,1.37277,1.37303,1.37277,1.3729,42600000.0
2006-02-17 18:35:00,1.37273,1.37273,1.37237,1.3727,47200000.0
2006-02-17 18:36:00,1.37262,1.3728,1.37259,1.37268,46200000.0
2006-02-17 18:37:00,1.37292,1.373,1.37281,1.37292,26000000.0
2006-02-17 18:38:00,1.37282,1.37332,1.37281,1.37319,44800000.0
2006-02-17 18:39:00,1.37302,1.37331,1.373,1.37304,30200000.0
2006-02-17 18:40:00,1.37299,1.37316,1.37283,1.37291,23000000.0
2006-02-17 18:41:00,1.37309,1.37334,1.37309,1.37334,34200000.0
2006-02-17 18:42:00,1.37324,1.37358,1.37313,1.37351,56100000.0
2006-02-17 18:43:00,1.3733,1.37339,1.373,1.37308,43800001.0
2006-02-17 18:44:00,1.37313,1.37313,1.3729,1.3729,43400000.0
2006-02-17 18:45:00,1.37311,1.37315,1.37277,1.37277,21200000.0
2006-02-17 18:46:00,1.37288,1.37288,1.3726,1.3726,49200001.0
2006-02-17 18:47:00,1.37269,1.37273,1.37248,1.37258,20400000.0
2006-02-17 18:48:00,1.37266,1.37272,1.37196,1.372,41200000.0
2006-02-17 18:49:00,1.37203,1.37204,1.3711,1.37128,30200000.0
2006-02-17 18:50:00,1.37149,1.37177,1.37125,1.3717,41900000.0
2006-02-17 18:51:00,1.37169,1.3718,1.37142,1.37156,62300000.0
2006-02-17 18:52:00,1.37139,1.37172,1.37073,1.37073,79100000.0
2006-02-17 18:53:00,1.37076,1.37144,1.37076,1.37133,20200000.0
2006-02-17 18:54:00,1.37132,1.37139,1.37083,1.37112,20400000.0
2006-02-17 18:55:00,1.37076,1.37114,1.37076,1.37106,49200001.0
2006-02-17 18:56:00,1.37084,1.37129,1.37084,1.37097,38600000.0
2006-02-17 18:57:00,1.37126,1.37132,1.37095,1.37098,32600000.0
2006-02-17 18:58:00,1.37108,1.37114,1.3709,1.37114,35200000.0
2006-02-17 18:59:00,1.37142,1.37153,1.3711,1.37131,35300000.0
2006-02-17 19:00:00,1.37131,1.37141,1.37114,1.37128,25200000.0
2006-02-17 19:01:00,1.37139,1.37161,1.37116,1.37161,64800000.0
2006-02-17 19:02:00,1.37161,1.37161,1.37116,1.37116,33400000.0
2006-02-17 19:03:00,1.37095,1.37122,1.37084,1.37114,59900000.0
2006-02-17 19:04:00,1.3708,1.3712,1.3708,1.37109,32400000.0
2006-02-17 19:05:00,1.37106,1.37106,1.37068,1.37081,27200000.0
2006-02-17 19:06:00,1.3708,1.3708,1.37063,1.37078,29800000.0
2006-02-17 19:07:00,1.37069,1.37082,1.37039,1.37082,44100000.0
2006-02-17 19:08:00,1.37058,1.37083,1.37058,1.37081,54500000.0
2006-02-17 19:09:00,1.37085,1.37094,1.37077,1.37085,33000000.0
2006-02-17 19:10:00,1.37101,1.37116,1.3706,1.3706,51600001.0
2006-02-17 19:11:00,1.37104,1.37135,1.37101,1.37127,32600000.0
2006-02-17 19:12:00,1.3712,1.37143,1.3712,1.37138,40900000.0
2006-02-17 19:13:00,1.37134,1.37149,1.37123,1.37135,49500000.0
2006-02-17 19:14:00,1.37113,1.37144,1.37102,1.37144,28200000.0
2006-02-17 19:15:00,1.37137,1.37137,1.37086,1.37088,30600000.0
2006-02-17 19:16:00,1.37059,1.37106,1.37059,1.3708,27800000.0
2006-02-17 19:17:00,1.37077,1.3709,1.37058,1.37066,42000000.0
2006-02-17 19:18:00,1.37071,1.37071,1.37043,1.37056,28000000.0
2006-02-17 19:19:00,1.37069,1.37074,1.37021,1.37065,40400001.0
2006-02-17 19:20:00,1.37102,1.37144,1.37073,1.37111,40500000.0
2006-02-17 19:21:00,1.37105,1.37134,1.37028,1.37028,25800000.0
2006-02-17 19:22:00,1.37041,1.37066,1.37019,1.37019,45600000.0
2006-02-17 19:23:00,1.36988,1.36988,1.36918,1.36924,63100000.0
2006-02-17 19:24:00,1.36901,1.36943,1.36872,1.36925,48800000.0
2006-02-17 19:25:00,1.36942,1.3695,1.36913,1.36945,39000000.0
2006-02-17 19:26:00,1.36931,1.36946,1.36874,1.36899,30300000.0
2006-02-17 19:27:00,1.36882,1.36882,1.36803,1.36824,25400000.0
2006-02-17 19:28:00,1.36815,1.36833,1.36787,1.36814,50800000.0
2006-02-17 19:29:00,1.36809,1.36813,1.36763,1.36808,44600001.0
2006-02-17 19:30:00,1.36814,1.36941,1.3681,1.36941,41000000.0
2006-02-17 19:31:00,1.36964,1.36964,1.36902,1.36926,57800001.0
2006-02-17 19:32:00,1.36895,1.36926,1.36891,1.36915,45500000.0
2006-02-17 19:33:00,1.36884,1.36884,1.36835,1.36844,38600000.0
2006-02-17 19:34:00,1.36805,1.36976,1.36805,1.36959,35000000.0
2006-02-17 19:35:00,1.36948,1.36976,1.36923,1.36976,32400000.0
2006-02-17 19:36:00,1.3691,1.36959,1.3691,1.3692,30600000.0
2006-02-17 19:37:00,1.36912,1.36912,1.36858,1.36858,24600000.0
2006-02-17 19:38:00,1.36867,1.36903,1.36867,1.36884,28200000.0
2006-02-17 19:39:00,1.36901,1.36905,1.36883,1.36905,42200000.0
2006-02-17 19:40:00,1.36903,1.36916,1.36892,1.36913,51000000.0
2006-02-17 19:41:00,1.36907,1.36924,1.36899,1.36919,29000000.0
2006-02-17 19:42:00,1.36897,1.36928,1.36894,1.36928,42600000.0
2006-02-17 19:43:00,1.36921,1.36921,1.36886,1.36916,29600000.0
2006-02-17 19:44:00,1.369,1.36913,1.36889,1.36913,50000000.0
2006-02-17 19:45:00,1.36925,1.36966,1.36918,1.36966,47900000.0
2006-02-17 19:46:00,1.36978,1.36992,1.36915,1.36915,36000000.0
2006-02-17 19:47:00,1.36971,1.3701,1.36956,1.36987,48300000.0
2006-02-17 19:48:00,1.37,1.37001,1.36935,1.36935,56600000.0
2006-02-17 19:49:00,1.36926,1.3695,1.36921,1.36921,44800000.0
2006-02-17 19:50:00,1.36935,1.36935,1.36888,1.36899,38000000.0
2006-02-17 19:51:00,1.36905,1.36953,1.36905,1.36944,50600000.0
2006-02-17 19:52:00,1.37022,1.37079,1.37,1.37052,18600000.0
2006-02-17 19:53:00,1.37095,1.37199,1.37095,1.37198,52000000.0
2006-02-17 19:54:00,1.37181,1.3721,1.37171,1.37175,35200000.0
2006-02-17 19:55:00,1.37155,1.37172,1.37125,1.37125,48000001.0
2006-02-17 19:56:00,1.37126,1.37138,1.37112,1.37138,31400000.0
2006-02-17 19:57:00,1.37151,1.37161,1.37128,1.37142,42500000.0
2006-02-17 19:58:00,1.37136,1.37143,1.3712,1.37123,36800000.0
2006-02-17 19:59:00,1.37161,1.37173,1.37152,1.37152,28000000.0
2006-02-17 20:00:00,1.3716,1.37202,1.37152,1.37152,66000000.0
2006-02-17 20:01:00,1.37187,1.37187,1.3716,1.3716,58400000.0
2006-02-17 20:02:00,1.37198,1.37207,1.37185,1.37192,23400000.0
2006-02-17 20:03:00,1.37206,1.37206,1.37148,1.37148,37600000.0
2006-02-17 20:04:00,1.37143,1.37147,1.37093,1.37112,41600000.0
2006-02-17 20:05:00,1.37112,1.37136,1.371,1.37102,25400000.0
2006-02-17 20:06:00,1.37148,1.37259,1.37148,1.3722,32600000.0
2006-02-17 20:07:00,1.37194,1.37198,1.3716,1.3717,32600000.0
2006-02-17 20:08:00,1.37182,1.372,1.37163,1.37183,32400000.0
2006-02-17 20:09:00,1.37193,1.37202,1.37178,1.37186,37800000.0
2006-02-17 20:10:00,1.37156,1.37202,1.37156,1.37181,31000000.0
2006-02-17 20:11:00,1.37163,1.37163,1.37135,1.37141,36800000.0
2006-02-17 20:12:00,1.37183,1.37238,1.37128,1.37238,41000000.0
2006-02-17 20:13:00,1.37247,1.37258,1.37194,1.37258,30800000.0
2006-02-17 20:14:00,1.3724,1.37334,1.3719,1.37334,52800001.0
2006-02-17 20:15:00,1.37325,1.37334,1.37304,1.37334,39200000.0
2006-02-17 20:16:00,1.3733,1.37371,1.37325,1.37344,45600000.0
2006-02-17 20:17:00,1.3733,1.37432,1.3733,1.37395,48200000.0
2006-02-17 20:18:00,1.37384,1.37384,1.37322,1.37326,37800000.0
2006-02-17 20:19:00,1.37342,1.37401,1.3734,1.37401,33700000.0
2006-02-17 20:20:00,1.37398,1.37444,1.37398,1.37444,24600000.0
2006-02-17 20:21:00,1.37427,1.37427,1.37373,1.37373,40200000.0
2006-02-17 20:22:00,1.37338,1.37357,1.37315,1.37326,32600000.0
2006-02-17 20:23:00,1.37327,1.37345,1.37304,1.37345,55600000.0
2006-02-17 20:24:00,1.37359,1.37362,1.37341,1.37349,30400000.0
2006-02-17 20:25:00,1.37363,1.37363,1.37267,1.37267,59500000.0
2006-02-17 20:26:00,1.37273,1.37287,1.37235,1.37239,39600000.0
2006-02-17 20:27:00,1.37236,1.37236,1.37166,1.37182,47800000.0
2006-02-17 20:28:00,1.37231,1.37269,1.37231,1.37269,20800000.0
2006-02-17 20:29:00,1.37264,1.3728,1.37222,1.3727,42000001.0
2006-02-17 20:30:00,1.37274,1.37274,1.37232,1.37262,30400000.0
2006-02-17 20:31:00,1.37241,1.37263,1.37193,1.37263,50600001.0
2006-02-17 20:32:00,1.37266,1.3728,1.37233,1.37279,34800000.0
2006-02-17 20:33:00,1.37283,1.37283,1.37258,1.3728,34000000.0
2006-02-17 20:34:00,1.37266,1.37272,1.37255,1.37265,36600000.0
2006-02-17 20:35:00,1.3725,1.37266,1.37246,1.37252,38000000.0
2006-02-17 20:36:00,1.37262,1.37286,1.37258,1.37279,51200001.0
2006-02-17 20:37:00,1.37278,1.37278,1.37223,1.37238,35000000.0
2006-02-17 20:38:00,1.37231,1.37283,1.37208,1.37283,25800000.0
2006-02-17 20:39:00,1.3727,1.37283,1.37242,1.37256,48200000.0
2006-02-17 20:40:00,1.37243,1.37278,1.37243,1.37262,42200000.0
2006-02-17 20:41:00,1.3728,1.3731,1.37263,1.3731,42000000.0
2006-02-17 20:42:00,1.37312,1.37312,1.37264,1.37299,42600000.0
2006-02-17 20:43:00,1.37297,1.3731,1.37267,1.37267,25900000.0
2006-02-17 20:44:00,1.37292,1.37299,1.37261,1.37295,54500000.0
2006-02-17 20:45:00,1.37286,1.37309,1.37286,1.37291,55700000.0
2006-02-17 20:46:00,1.37321,1.37332,1.37314,1.37332,31400000.0
2006-02-17 20:47:00,1.37315,1.37315,1.37269,1.37302,42600000.0
2006-02-17 20:48:00,1.37287,1.3732,1.37287,1.37307,40000000.0
2006-02-17 20:49:00,1.37299,1.37308,1.37297,1.37308,25400000.0
2006-02-17 20:50:00,1.37291,1.37296,1.37287,1.37295,29600000.0
2006-02-17 20:51:00,1.37274,1.37304,1.37274,1.37285,23600000.0
2006-02-17 20:52:00,1.37281,1.37316,1.37277,1.3731,38200000.0
2006-02-17 20:53:00,1.37284,1.37304,1.37284,1.37303,29800000.0
2006-02-17 20:54:00,1.37276,1.37311,1.37276,1.37294,57400000.0
2006-02-17 20:55:00,1.3731,1.37341,1.37301,1.3734,30400000.0
2006-02-17 20:56:00,1.37326,1.37336,1.37319,1.37336,28000000.0
2006-02-17 20:57:00,1.37335,1.3734,1.37327,1.37329,45000000.0
2006-02-17 20:58:00,1.37332,1.37341,1.37322,1.37328,30200000.0
2006-02-17 20:59:00,1.37342,1.37362,1.37342,1.37346,55400001.0
2006-02-17 21:00:00,1.3733,1.37355,1.37311,1.37347,32800000.0
2006-02-17 21:01:00,1.37377,1.37419,1.37345,1.37345,20200000.0
2006-02-17 21:02:00,1.37372,1.37392,1.37346,1.37392,59900000.0
2006-02-17 21:03:00,1.37378,1.37378,1.37357,1.37357,30600000.0
2006-02-17 21:04:00,1.37373,1.37381,1.37363,1.37381,33200000.0
2006-02-17 21:05:00,1.3735,1.37385,1.37346,1.37359,78100002.0
2006-02-17 21:06:00,1.37363,1.37363,1.37334,1.37363,20400000.0
2006-02-17 21:07:00,1.37358,1.37358,1.3732,1.37337,43300000.0
2006-02-17 21:08:00,1.37329,1.37358,1.37326,1.37358,43800000.0
2006-02-17 21:09:00,1.3736,1.3736,1.3734,1.37355,31800000.0
2006-02-17 21:10:00,1.37359,1.37364,1.37338,1.37346,37800000.0
2006-02-17 21:11:00,1.37345,1.37373,1.37324,1.37339,77800002.0
2006-02-17 21:12:00,1.37359,1.37377,1.37351,1.37354,34200000.0
2006-02-17 21:13:00,1.37344,1.37354,1.37336,1.37336,31200000.0
2006-02-17 21:14:00,1.37336,1.37349,1.37327,1.37329,35200000.0
2006-02-17 21:15:00,1.37339,1.37357,1.37339,1.37349,38800000.0
2006-02-17 21:16:00,1.37319,1.37356,1.37319,1.37356,34700000.0
2006-02-17 21:17:00,1.37349,1.37354,1.37316,1.37316,60500000.0
2006-02-17 21:18:00,1.37356,1.37356,1.37302,1.37347,35400000.0
2006-02-17 21:19:00,1.3735,1.3735,1.3731,1.37315,22900000.0
2006-02-17 21:20:00,1.37318,1.37337,1.37312,1.37322,37900000.0
2006-02-17 21:21:00,1.37309,1.37327,1.37307,1.37312,40400000.0
2006-02-17 21:22:00,1.3727,1.37319,1.3727,1.37307,31200000.0
2006-02-17 21:23:00,1.37313,1.37328,1.37278,1.37278,53500000.0
2006-02-17 21:24:00,1.37303,1.37324,1.37286,1.37286,40000000.0
2006-02-17 21:25:00,1.37301,1.37329,1.37283,1.37283,58400000.0
2006-02-17 21:26:00,1.37314,1.37326,1.37304,1.37304,30400000.0
2006-02-17 21:27:00,1.37301,1.37314,1.37298,1.37307,33400000.0
2006-02-17 21:28:00,1.37307,1.37321,1.37307,1.37312,33600000.0
2006-02-17 21:29:00,1.37301,1.37305,1.37283,1.37294,42400000.0
2006-02-17 21:30:00,1.37304,1.37336,1.37301,1.37313,27800000.0
2006-02-17 21:31:00,1.37315,1.37321,1.37293,1.37314,33400000.0
2006-02-17 21:32:00,1.37315,1.37335,1.37313,1.37326,32300000.0
2006-02-17 21:33:00,1.37329,1.37345,1.37327,1.37344,42500001.0
2006-02-17 21:34:00,1.37355,1.37363,1.37354,1.37363,44800000.0
2006-02-17 21:35:00,1.37364,1.37377,1.37333,1.37377,31800000.0
2006-02-17 21:36:00,1.37358,1.37358,1.37309,1.37347,37400000.0
2006-02-17 21:37:00,1.37353,1.37367,1.37349,1.37367,28400000.0
2006-02-17 21:38:00,1.37368,1.37368,1.37337,1.37337,24400000.0
2006-02-17 21:39:00,1.37322,1.37339,1.3731,1.37336,55100000.0
2006-02-17 21:40:00,1.37329,1.37352,1.37326,1.37333,44200001.0
2006-02-17 21:41:00,1.37334,1.37358,1.37331,1.37349,52700000.0
2006-02-17 21:42:00,1.3737,1.37381,1.37338,1.37338,31400000.0
2006-02-17 21:43:00,1.37348,1.37348,1.3731,1.37333,43400000.0
2006-02-17 21:44:00,1.37325,1.37343,1.37314,1.37325,38900000.0
2006-02-17 21:45:00,1.3733,1.37338,1.37327,1.37338,24600000.0
2006-02-17 21:46:00,1.37354,1.37368,1.37333,1.37347,33800000.0
2006-02-17 21:47:00,1.37357,1.37409,1.37357,1.37392,40800000.0
2006-02-17 21:48:00,1.37403,1.37403,1.3736,1.37376,46600000.0
2006-02-17 21:49:00,1.37391,1.37411,1.37391,1.37411,24100000.0
2006-02-17 21:50:00,1.37413,1.37413,1.37382,1.37386,32200000.0
2006-02-17 21:51:00,1.37374,1.37394,1.37374,1.37389,30800000.0
2006-02-17 21:52:00,1.37358,1.37384,1.37358,1.37384,47200000.0
2006-02-17 21:53:00,1.37389,1.37403,1.37381,1.37381,30100000.0
2006-02-17 21:54:00,1.37377,1.37407,1.37375,1.37407,47800000.0
2006-02-17 21:55:00,1.37402,1.37402,1.37366,1.37374,42600000.0
2006-02-17 21:56:00,1.37359,1.37375,1.37352,1.37368,42400000.0
2006-02-17 21:57:00,1.37367,1.37368,1.37321,1.37353,38100000.0
2006-02-17 21:58:00,1.37362,1.3738,1.37325,1.37325,39800000.0
2006-02-17 21:59:00,1.37322,1.37347,1.37317,1.37322,58700001.0
2006-02-17 22:00:00,1.37329,1.37345,1.37328,1.37345,51000000.0
2006-02-17 22:01:00,1.37331,1.3736,1.37323,1.37341,37400000.0
2006-02-17 22:02:00,1.37349,1.37363,1.37339,1.37361,39600000.0
2006-02-17 22:03:00,1.37384,1.37384,1.37355,1.37369,22400000.0
2006-02-17 22:04:00,1.37367,1.37367,1.37344,1.37348,33000000.0
2006-02-17 22:05:00,1.37366,1.37381,1.37357,1.37381,44300000.0
2006-02-17 22:06:00,1.37373,1.37373,1.37332,1.37362,46900000.0
2006-02-17 22:07:00,1.37355,1.3738,1.37355,1.3736,23700000.0
2006-02-17 22:08:00,1.3733,1.3737,1.3733,1.3737,44700000.0
2006-02-17 22:09:00,1.37375,1.37382,1.37351,1.37364,57000000.0
2006-02-17 22:10:00,1.37383,1.37401,1.37372,1.37401,36500000.0
2006-02-17 22:11:00,1.37391,1.37422,1.37391,1.37393,30200000.0
2006-02-17 22:12:00,1.37397,1.37408,1.37382,1.37382,48100000.0
2006-02-17 22:13:00,1.37394,1.37404,1.37394,1.37403,28000000.0
2006-02-17 22:14:00,1.37391,1.37431,1.37391,1.37403,40600000.0
2006-02-17 22:15:00,1.37401,1.37409,1.37379,1.37384,35400000.0
2006-02-17 22:16:00,1.37373,1.37382,1.37356,1.37356,46400001.0
2006-02-17 22:17:00,1.37377,1.37378,1.37352,1.37358,28400000.0
2006-02-17 22:18:00,1.37375,1.37377,1.37368,1.3737,52900000.0
2006-02-17 22:19:00,1.37355,1.37371,1.37355,1.37356,42000001.0
2006-02-17 22:20:00,1.3736,1.37374,1.37345,1.37361,45300000.0
2006-02-17 22:21:00,1.37338,1.37358,1.37319,1.37345,27800000.0
2006-02-17 22:22:00,1.37352,1.37352,1.37327,1.37342,41100000.0
2006-02-17 22:23:00,1.37353,1.37353,1.37328,1.37331,49600000.0
2006-02-17 22:24:00,1.37357,1.3736,1.37333,1.3735,31600000.0
2006-02-17 22:25:00,1.37342,1.37353,1.37339,1.37345,51500000.0
2006-02-17 22:26:00,1.37323,1.37345,1.37323,1.37344,21000000.0
2006-02-17 22:27:00,1.37326,1.37338,1.37296,1.37329,41400000.0
2006-02-17 22:28:00,1.37321,1.37343,1.37318,1.37331,51000000.0
2006-02-17 22:29:00,1.37334,1.3734,1.37317,1.37335,36800000.0
2006-02-17 22:30:00,1.37334,1.37335,1.37316,1.37324,41000000.0
2006-02-17 22:31:00,1.37353,1.37363,1.37293,1.37342,30400000.0
2006-02-17 22:32:00,1.37331,1.37363,1.37325,1.37363,37200000.0
2006-02-17 22:33:00,1.37364,1.37383,1.3736,1.37364,68600001.0
2006-02-17 22:34:00,1.37354,1.3736,1.37322,1.37325,42400000.0
2006-02-17 22:35:00,1.37321,1.37323,1.37306,1.37306,32600000.0
2006-02-17 22:36:00,1.3732,1.37326,1.3726,1.3726,37800000.0
2006-02-17 22:37:00,1.37315,1.37323,1.37303,1.37318,63200000.0
2006-02-17 22:38:00,1.37311,1.37325,1.37302,1.37321,28600000.0
2006-02-17 22:39:00,1.3732,1.37329,1.37299,1.37311,32600000.0
2006-02-17 22:40:00,1.37322,1.37332,1.37283,1.37283,33800000.0
2006-02-17 22:41:00,1.3731,1.3734,1.3731,1.3734,32600000.0
2006-02-17 22:42:00,1.37347,1.37359,1.37335,1.3735,21400000.0
2006-02-17 22:43:00,1.37356,1.37367,1.37349,1.37367,33200000.0
2006-02-17 22:44:00,1.37362,1.37374,1.37344,1.37374,28000000.0
2006-02-17 22:45:00,1.37351,1.37351,1.3731,1.37333,21600000.0
2006-02-17 22:46:00,1.37345,1.37345,1.37319,1.37319,40400000.0
2006-02-17 22:47:00,1.37328,1.37334,1.37315,1.37334,44900000.0
2006-02-17 22:48:00,1.37316,1.37351,1.37316,1.37346,46200000.0
2006-02-17 22:49:00,1.37336,1.37351,1.37312,1.37335,38000000.0
2006-02-17 22:50:00,1.37332,1.37344,1.37314,1.37314,21000000.0
2006-02-17 22:51:00,1.37332,1.37344,1.37325,1.37344,35300000.0
2006-02-17 22:52:00,1.37331,1.37331,1.37292,1.37297,39800000.0
2006-02-17 22:53:00,1.37326,1.37343,1.37298,1.37332,53300000.0
2006-02-17 22:54:00,1.37341,1.37343,1.3731,1.3731,37700000.0
2006-02-17 22:55:00,1.37322,1.37322,1.37293,1.37299,30400000.0
2006-02-17 22:56:00,1.37323,1.37331,1.37311,1.37331,47900000.0
2006-02-17 22:57:00,1.37319,1.37327,1.37291,1.37291,49600000.0
2006-02-17 22:58:00,1.37322,1.37336,1.37321,1.37321,26800000.0
2006-02-17 22:59:00,1.37337,1.37337,1.3731,1.37336,40400000.0
2006-02-17 23:00:00,1.37332,1.37332,1.37294,1.37294,35400000.0
2006-02-17 23:01:00,1.37308,1.37324,1.37272,1.37312,45600000.0
2006-02-17 23:02:00,1.37305,1.37305,1.37291,1.37299,35400000.0
2006-02-17 23:03:00,1.37316,1.37316,1.37274,1.37274,34700000.0
2006-02-17 23:04:00,1.37282,1.37309,1.3728,1.37306,35000000.0
2006-02-17 23:05:00,1.37293,1.37305,1.37288,1.37305,22800000.0
2006-02-17 23:06:00,1.37288,1.37291,1.37257,1.37282,44400000.0
2006-02-17 23:07:00,1.37262,1.37298,1.37262,1.37292,26500000.0
2006-02-17 23:08:00,1.37293,1.37299,1.37259,1.37267,32800000.0
2006-02-17 23:09:00,1.37269,1.37298,1.37264,1.37268,28800000.0
2006-02-17 23:10:00,1.37242,1.37265,1.37225,1.37243,40600000.0
2006-02-17 23:11:00,1.37241,1.37246,1.37225,1.37236,45000000.0
2006-02-17 23:12:00,1.37242,1.37252,1.37233,1.37252,32000000.0
2006-02-17 23:13:00,1.37194,1.37276,1.37194,1.37247,28200000.0
2006-02-17 23:14:00,1.37251,1.37252,1.37234,1.37243,25800000.0
2006-02-17 23:15:00,1.3724,1.3725,1.37182,1.37237,53700000.0
2006-02-17 23:16:00,1.37233,1.37248,1.37228,1.37238,47500001.0
2006-02-17 23:17:00,1.37242,1.37245,1.3723,1.37233,55100000.0
2006-02-17 23:18:00,1.37247,1.37251,1.37205,1.37235,63600000.0
2006-02-17 23:19:00,1.37228,1.37232,1.37189,1.37198,50100000.0
2006-02-17 23:20:00,1.3721,1.37216,1.3717,1.372,38700000.0
2006-02-17 23:21:00,1.37206,1.37238,1.37206,1.37217,41900000.0
2006-02-17 23:22:00,1.37218,1.37233,1.37196,1.3723,35400000.0
2006-02-17 23:23:00,1.37218,1.37245,1.37218,1.37245,30000000.0
2006-02-17 23:24:00,1.37234,1.37247,1.3722,1.3722,38500000.0
2006-02-17 23:25:00,1.37224,1.37244,1.37213,1.37213,43800000.0
2006-02-17 23:26:00,1.37226,1.37242,1.37208,1.37242,40400000.0
2006-02-17 23:27:00,1.37222,1.37235,1.37222,1.37222,27000000.0
2006-02-17 23:28:00,1.3721,1.37213,1.37183,1.37186,65400000.0
2006-02-17 23:29:00,1.37211,1.37236,1.37194,1.37216,35800000.0
2006-02-17 23:30:00,1.37208,1.3724,1.37208,1.37236,40600000.0
2006-02-17 23:31:00,1.37249,1.37254,1.37214,1.37254,47100000.0
2006-02-17 23:32:00,1.37231,1.37253,1.37228,1.37238,35400000.0
2006-02-17 23:33:00,1.37229,1.37244,1.37229,1.37241,27100000.0
2006-02-17 23:34:00,1.37256,1.37264,1.37236,1.37241,42200000.0
2006-02-17 23:35:00,1.37261,1.37261,1.37241,1.37246,26500000.0
2006-02-17 23:36:00,1.37256,1.37256,1.37243,1.37243,34400000.0
2006-02-17 23:37:00,1.37249,1.37249,1.37238,1.37242,31600000.0
2006-02-17 23:38:00,1.37241,1.37249,1.37232,1.37247,40000000.0
2006-02-17 23:39:00,1.37231,1.37246,1.3723,1.37243,39800000.0
2006-02-17 23:40:00,1.37264,1.37264,1.37228,1.37228,40000000.0
2006-02-17 23:41:00,1.37243,1.37247,1.37195,1.37195,44400000.0
2006-02-17 23:42:00,1.37253,1.37253,1.3723,1.37243,26800000.0
2006-02-17 23:43:00,1.3725,1.37264,1.37214,1.37261,46600001.0
2006-02-17 23:44:00,1.37284,1.37306,1.37284,1.37302,40200000.0
2006-02-17 23:45:00,1.37289,1.37305,1.37266,1.37285,37400000.0
2006-02-17 23:46:00,1.37303,1.37303,1.37274,1.37278,59700000.0
2006-02-17 23:47:00,1.37284,1.37295,1.3727,1.37289,57600000.0
2006-02-17 23:48:00,1.37279,1.37282,1.3725,1.37282,51100000.0
2006-02-17 23:49:00,1.37285,1.37285,1.37241,1.37279,20400000.0
2006-02-17 23:50:00,1.37269,1.37272,1.37237,1.37257,21000000.0
2006-02-17 23:51:00,1.37256,1.37256,1.37215,1.37229,49600000.0
2006-02-17 23:52:00,1.37238,1.37244,1.372,1.37227,30600000.0
2006-02-17 23:53:00,1.37251,1.37251,1.37228,1.3725,47900000.0
2006-02-17 23:54:00,1.37237,1.37237,1.37153,1.37153,36400000.0
2006-02-17 23:55:00,1.37217,1.37231,1.37205,1.37205,42200000.0
2006-02-17 23:56:00,1.37207,1.37207,1.37169,1.37188,35800001.0
2006-02-17 23:57:00,1.37189,1.37196,1.37177,1.37189,42400000.0
2006-02-17 23:58:00,1.37191,1.37245,1.3718,1.37245,24000000.0
2006-02-17 23:59:00,1.37248,1.37253,1.37224,1.37246,40500000.0
2006-02-20 00:00:00,1.3717,1.3721,1.3717,1.3721,67400000.0
2006-02-20 00:01:00,1.37266,1.37266,1.37165,1.37165,67400000.0
2006-02-20 00:02:00,1.37152,1.37152,1.37105,1.37144,47800000.0
2006-02-20 00:03:00,1.3714,1.37143,1.37115,1.37119,37700000.0
2006-02-20 00:04:00,1.37116,1.37129,1.37116,1.37129,34800001.0
2006-02-20 00:05:00,1.37123,1.37123,1.371,1.371,35000000.0
2006-02-20 00:06:00,1.37114,1.37137,1.37114,1.37137,37800000.0
2006-02-20 00:07:00,1.37126,1.37138,1.37114,1.37124,27800000.0
2006-02-20 00:08:00,1.37127,1.37128,1.37103,1.37117,72700001.0
2006-02-20 00:09:00,1.37103,1.37128,1.37096,1.37097,39400000.0
2006-02-20 00:10:00,1.37109,1.3711,1.37094,1.37101,41000000.0
2006-02-20 00:11:00,1.37106,1.37111,1.37086,1.37104,41200000.0
2006-02-20 00:12:00,1.3711,1.3711,1.37059,1.37059,34700000.0
2006-02-20 00:13:00,1.37081,1.37088,1.37047,1.37088,30600000.0
2006-02-20 00:14:00,1.37085,1.37102,1.37071,1.37102,50600000.0
2006-02-20 00:15:00,1.37081,1.37098,1.37081,1.37083,26800000.0
2006-02-20 00:16:00,1.37097,1.37103,1.37077,1.37083,36000000.0
2006-02-20 00:17:00,1.37089,1.37113,1.37089,1.37113,39200000.0
2006-02-20 00:18:00,1.37114,1.37114,1.37082,1.37088,23800000.0
2006-02-20 00:19:00,1.37104,1.37111,1.37096,1.37111,23400000.0
2006-02-20 00:20:00,1.37109,1.37109,1.37072,1.37072,27600000.0
2006-02-20 00:21:00,1.3711,1.3712,1.37102,1.37119,27800000.0
2006-02-20 00:22:00,1.37108,1.37128,1.37108,1.37121,30800000.0
2006-02-20 00:23:00,1.37111,1.37112,1.37057,1.37103,61400000.0
2006-02-20 00:24:00,1.37109,1.37109,1.37079,1.37082,41700000.0
2006-02-20 00:25:00,1.37067,1.37091,1.37061,1.37084,71100001.0
2006-02-20 00:26:00,1.37089,1.37094,1.37074,1.37089,25800000.0
2006-02-20 00:27:00,1.37094,1.37094,1.37081,1.37086,39000000.0
2006-02-20 00:28:00,1.37101,1.37113,1.37083,1.37093,52600000.0
2006-02-20 00:29:00,1.3709,1.371,1.37078,1.37085,84100002.0
2006-02-20 00:30:00,1.37063,1.37102,1.37063,1.37092,42400000.0
2006-02-20 00:31:00,1.37097,1.37097,1.37088,1.37088,42400000.0
2006-02-20 00:32:00,1.37076,1.37092,1.37073,1.37074,35600001.0
2006-02-20 00:33:00,1.37102,1.37104,1.37077,1.37104,23200000.0
2006-02-20 00:34:00,1.37126,1.37126,1.37052,1.37052,34600000.0
2006-02-20 00:35:00,1.37077,1.37077,1.37058,1.37075,32600000.0
2006-02-20 00:36:00,1.37082,1.37082,1.37062,1.37074,20800000.0
2006-02-20 00:37:00,1.37079,1.37079,1.37059,1.37059,27800000.0
2006-02-20 00:38:00,1.37073,1.37102,1.37073,1.37102,28800000.0
2006-02-20 00:39:00,1.37119,1.37132,1.37099,1.37111,49200000.0
2006-02-20 00:40:00,1.37121,1.37144,1.37119,1.37144,20900000.0
2006-02-20 00:41:00,1.37144,1.37144,1.37065,1.37065,39600000.0
2006-02-20 00:42:00,1.37055,1.3707,1.37055,1.3706,44400000.0
2006-02-20 00:43:00,1.37037,1.37065,1.37013,1.37065,45900000.0
2006-02-20 00:44:00,1.37065,1.37065,1.37052,1.3706,37600000.0
2006-02-20 00:45:00,1.37064,1.37064,1.37035,1.37043,37200000.0
2006-02-20 00:46:00,1.3705,1.37061,1.37042,1.37055,44200001.0
2006-02-20 00:47:00,1.37052,1.37069,1.37047,1.37064,33500000.0
2006-02-20 00:48:00,1.3704,1.37075,1.3704,1.37059,20800000.0
2006-02-20 00:49:00,1.37071,1.37074,1.37044,1.37066,52200000.0
2006-02-20 00:50:00,1.37077,1.37126,1.37077,1.37126,23200000.0
2006-02-20 00:51:00,1.3713,1.3714,1.37118,1.37135,33600000.0
2006-02-20 00:52:00,1.3712,1.37147,1.37118,1.37147,30600000.0
2006-02-20 00:53:00,1.3713,1.37153,1.37128,1.37153,44500000.0
2006-02-20 00:54:00,1.37115,1.37153,1.37115,1.37153,48600000.0
2006-02-20 00:55:00,1.37157,1.37157,1.37117,1.37156,30200000.0
2006-02-20 00:56:00,1.37151,1.37159,1.37141,1.37143,51100000.0
2006-02-20 00:57:00,1.3715,1.3715,1.37127,1.37127,28000000.0
2006-02-20 00:58:00,1.37153,1.37153,1.37131,1.3714,43600000.0
2006-02-20 00:59:00,1.37153,1.37153,1.37138,1.37153,37800000.0
2006-02-20 01:00:00,1.37153,1.37168,1.37139,1.37158,32800000.0
2006-02-20 01:01:00,1.37178,1.37196,1.37174,1.3718,25800000.0
2006-02-20 01:02:00,1.37188,1.37188,1.37128,1.37128,44400000.0
2006-02-20 01:03:00,1.37157,1.37157,1.37122,1.37138,31600000.0
2006-02-20 01:04:00,1.37139,1.3715,1.37137,1.37139,57300000.0
2006-02-20 01:05:00,1.37147,1.37159,1.37141,1.37147,45800000.0
2006-02-20 01:06:00,1.37157,1.37157,1.37123,1.37154,55100000.0
2006-02-20 01:07:00,1.37155,1.37165,1.37143,1.37158,29800000.0
2006-02-20 01:08:00,1.37185,1.37192,1.37146,1.37146,27700000.0
2006-02-20 01:09:00,1.37179,1.37179,1.37157,1.3717,27000000.0
2006-02-20 01:10:00,1.37181,1.37205,1.3717,1.37189,39500000.0
2006-02-20 01:11:00,1.37171,1.37176,1.37171,1.37176,30300000.0
2006-02-20 01:12:00,1.37154,1.37178,1.3713,1.37162,27000000.0
2006-02-20 01:13:00,1.37173,1.37188,1.37149,1.37188,44800000.0
2006-02-20 01:14:00,1.37171,1.37186,1.37153,1.37171,39000001.0
2006-02-20 01:15:00,1.37199,1.37204,1.37171,1.37199,32200000.0
2006-02-20 01:16:00,1.37197,1.37226,1.37194,1.37218,61400000.0
2006-02-20 01:17:00,1.37251,1.37256,1.37237,1.37245,53000000.0
2006-02-20 01:18:00,1.37238,1.37257,1.37213,1.37245,24200000.0
2006-02-20 01:19:00,1.37235,1.37251,1.37226,1.37235,40000000.0
2006-02-20 01:20:00,1.3725,1.37266,1.37213,1.37266,42600000.0
2006-02-20 01:21:00,1.3724,1.37275,1.3724,1.37269,35000000.0
2006-02-20 01:22:00,1.37268,1.37268,1.37237,1.37248,17000000.0
2006-02-20 01:23:00,1.37224,1.37232,1.37202,1.37202,32800000.0
2006-02-20 01:24:00,1.37244,1.37253,1.37231,1.37249,37800000.0
2006-02-20 01:25:00,1.37242,1.37255,1.37215,1.37242,66200001.0
2006-02-20 01:26:00,1.37232,1.37255,1.3723,1.37245,24400000.0
2006-02-20 01:27:00,1.37234,1.37242,1.37219,1.37242,39800001.0
2006-02-20 01:28:00,1.37229,1.37242,1.37198,1.37219,39200000.0
2006-02-20 01:29:00,1.37224,1.37226,1.37217,1.3722,16800000.0
2006-02-20 01:30:00,1.37234,1.3724,1.37195,1.3723,43200000.0
2006-02-20 01:31:00,1.37219,1.37238,1.37211,1.37238,39200000.0
2006-02-20 01:32:00,1.3725,1.37264,1.37232,1.37245,37200000.0
2006-02-20 01:33:00,1.37263,1.37269,1.37243,1.37256,22800000.0
2006-02-20 01:34:00,1.37268,1.37272,1.37223,1.3726,47200000.0
2006-02-20 01:35:00,1.37257,1.37267,1.37231,1.37231,40800000.0
2006-02-20 01:36:00,1.37253,1.37268,1.37253,1.37253,35400000.0
2006-02-20 01:37:00,1.37256,1.37277,1.37229,1.37265,40000000.0
2006-02-20 01:38:00,1.37283,1.37298,1.37273,1.37295,25800000.0
2006-02-20 01:39:00,1.37286,1.373,1.37259,1.37292,50100000.0
2006-02-20 01:40:00,1.37299,1.37323,1.37295,1.3732,27700000.0
2006-02-20 01:41:00,1.3733,1.37358,1.37327,1.37338,35600000.0
2006-02-20 01:42:00,1.37346,1.37359,1.37332,1.37345,21200000.0
2006-02-20 01:43:00,1.37352,1.37368,1.37306,1.37352,30400000.0
2006-02-20 01:44:00,1.37356,1.37361,1.37321,1.3734,45200000.0
2006-02-20 01:45:00,1.37346,1.37359,1.37333,1.37349,61000000.0
2006-02-20 01:46:00,1.37356,1.37371,1.37337,1.37348,48800001.0
2006-02-20 01:47:00,1.37347,1.37362,1.37334,1.37334,26200000.0
2006-02-20 01:48:00,1.37349,1.37359,1.37314,1.37314,38600000.0
2006-02-20 01:49:00,1.37369,1.37391,1.37331,1.37378,35400000.0
2006-02-20 01:50:00,1.37373,1.37378,1.37337,1.37378,56700000.0
2006-02-20 01:51:00,1.37365,1.37376,1.37362,1.37368,22800000.0
2006-02-20 01:52:00,1.37376,1.37388,1.3736,1.3736,33700000.0
2006-02-20 01:53:00,1.37378,1.37399,1.37372,1.37389,24600000.0
2006-02-20 01:54:00,1.37413,1.37423,1.3741,1.37418,34200000.0
2006-02-20 01:55:00,1.37398,1.37404,1.37381,1.37381,36000001.0
2006-02-20 01:56:00,1.37393,1.37397,1.37375,1.37376,51100000.0
2006-02-20 01:57:00,1.37393,1.37413,1.37387,1.37406,47100000.0
2006-02-20 01:58:00,1.37397,1.37418,1.37368,1.37382,42600000.0
2006-02-20 01:59:00,1.374,1.374,1.37384,1.37384,43500000.0
2006-02-20 02:00:00,1.37349,1.37382,1.37349,1.37362,32500000.0
2006-02-20 02:01:00,1.3736,1.3736,1.37345,1.3735,58900000.0
2006-02-20 02:02:00,1.37342,1.37392,1.37339,1.37386,92500000.0
2006-02-20 02:03:00,1.3739,1.37422,1.3739,1.374,71200000.0
2006-02-20 02:04:00,1.3739,1.374,1.37387,1.37387,44400000.0
2006-02-20 02:05:00,1.37386,1.37396,1.37386,1.37395,88100000.0
2006-02-20 02:06:00,1.37425,1.37428,1.37393,1.37426,102400002.0
2006-02-20 02:07:00,1.37423,1.37426,1.37385,1.37415,204500001.0
2006-02-20 02:08:00,1.3746,1.3746,1.37386,1.37397,59400002.0
2006-02-20 02:09:00,1.37362,1.37396,1.3735,1.37364,181000001.0
2006-02-20 02:10:00,1.37347,1.37385,1.37347,1.3736,150800000.0
2006-02-20 02:11:00,1.37362,1.3738,1.37362,1.3738,42200000.0
2006-02-20 02:12:00,1.37381,1.37386,1.37377,1.37381,65200000.0
2006-02-20 02:13:00,1.37378,1.37387,1.37374,1.37374,36200000.0
2006-02-20 02:14:00,1.37386,1.37398,1.37365,1.37387,195800001.0
2006-02-20 02:15:00,1.37367,1.37369,1.37344,1.37353,210400000.0
2006-02-20 02:16:00,1.37376,1.37405,1.3737,1.37394,37400000.0
2006-02-20 02:17:00,1.37371,1.37418,1.3735,1.37373,184400000.0
2006-02-20 02:18:00,1.37375,1.37405,1.37331,1.37369,33200000.0
2006-02-20 02:19:00,1.37379,1.37386,1.3735,1.37356,41000000.0
2006-02-20 02:20:00,1.3738,1.37398,1.37367,1.3738,41800000.0
2006-02-20 02:21:00,1.37351,1.37388,1.37331,1.37388,37600000.0
2006-02-20 02:22:00,1.3736,1.37365,1.3736,1.37365,28400000.0
2006-02-20 02:23:00,1.37402,1.37416,1.37387,1.37387,32600000.0
2006-02-20 02:24:00,1.37378,1.37396,1.37371,1.37394,29000000.0
2006-02-20 02:25:00,1.37386,1.37403,1.37376,1.37377,99300000.0
2006-02-20 02:26:00,1.37369,1.37413,1.37356,1.37413,103700001.0
2006-02-20 02:27:00,1.37406,1.37406,1.37379,1.3738,59200000.0
2006-02-20 02:28:00,1.37373,1.37381,1.37366,1.37369,45400001.0
2006-02-20 02:29:00,1.37391,1.37391,1.37363,1.37386,33600000.0
2006-02-20 02:30:00,1.37396,1.37396,1.37356,1.37358,65200002.0
2006-02-20 02:31:00,1.37337,1.37356,1.3733,1.37333,57600000.0
2006-02-20 02:32:00,1.37355,1.37355,1.37335,1.37335,50300000.0
2006-02-20 02:33:00,1.37293,1.37322,1.37286,1.37322,226200000.0
2006-02-20 02:34:00,1.37374,1.37384,1.37366,1.37377,59000000.0
2006-02-20 02:35:00,1.37389,1.37397,1.37348,1.37349,83000000.0
2006-02-20 02:36:00,1.37363,1.37363,1.37342,1.3736,28200000.0
2006-02-20 02:37:00,1.37325,1.37332,1.37314,1.37324,84400000.0
2006-02-20 02:38:00,1.3732,1.37321,1.37306,1.37311,41600000.0
2006-02-20 02:39:00,1.37327,1.37327,1.37314,1.37322,31400000.0
2006-02-20 02:40:00,1.37338,1.37349,1.37335,1.37349,39900000.0
2006-02-20 02:41:00,1.37349,1.37353,1.37337,1.37337,38400000.0
2006-02-20 02:42:00,1.37344,1.37344,1.37332,1.37332,50900000.0
2006-02-20 02:43:00,1.37327,1.37337,1.37321,1.37337,60800001.0
2006-02-20 02:44:00,1.37336,1.37346,1.37324,1.37346,38000000.0
2006-02-20 02:45:00,1.37297,1.37317,1.37291,1.37309,47200000.0
2006-02-20 02:46:00,1.37291,1.37295,1.37267,1.37267,137600000.0
2006-02-20 02:47:00,1.37315,1.37346,1.37278,1.37326,193100000.0
2006-02-20 02:48:00,1.37332,1.37337,1.37312,1.37332,134200000.0
2006-02-20 02:49:00,1.37321,1.37348,1.37301,1.37304,73500001.0
2006-02-20 02:50:00,1.37325,1.37342,1.37297,1.37342,112900000.0
2006-02-20 02:51:00,1.37299,1.37314,1.37284,1.37302,60200000.0
2006-02-20 02:52:00,1.37327,1.37327,1.3731,1.37319,21600000.0
2006-02-20 02:53:00,1.37335,1.37345,1.37314,1.37334,26600000.0
2006-02-20 02:54:00,1.37346,1.37362,1.37336,1.37336,54400000.0
2006-02-20 02:55:00,1.37341,1.37367,1.37315,1.3733,34000000.0
2006-02-20 02:56:00,1.37323,1.3733,1.37323,1.3733,68000001.0
2006-02-20 02:57:00,1.37348,1.37354,1.37347,1.37354,34800000.0
2006-02-20 02:58:00,1.37357,1.37372,1.37357,1.37372,48600000.0
2006-02-20 02:59:00,1.37379,1.37404,1.37379,1.37398,66200000.0
2006-02-20 03:00:00,1.37451,1.37468,1.374,1.374,142000000.0
2006-02-20 03:01:00,1.37385,1.37396,1.37371,1.37389,59200000.0
2006-02-20 03:02:00,1.37406,1.37419,1.37401,1.37419,47000000.0
2006-02-20 03:03:00,1.37414,1.37422,1.37405,1.37422,62800000.0
2006-02-20 03:04:00,1.3743,1.37461,1.37409,1.37415,44000000.0
2006-02-20 03:05:00,1.37393,1.37393,1.37368,1.3738,51400000.0
2006-02-20 03:06:00,1.37367,1.37372,1.37357,1.37365,63300000.0
2006-02-20 03:07:00,1.37362,1.37405,1.37352,1.37381,99900000.0
2006-02-20 03:08:00,1.37384,1.37405,1.37366,1.37366,57700000.0
2006-02-20 03:09:00,1.37398,1.37408,1.3737,1.37408,27400000.0
2006-02-20 03:10:00,1.37358,1.37401,1.37358,1.37401,25800000.0
2006-02-20 03:11:00,1.37374,1.37379,1.37373,1.37373,28400000.0
2006-02-20 03:12:00,1.37396,1.37411,1.37371,1.37397,34800000.0
2006-02-20 03:13:00,1.37409,1.37453,1.37399,1.37418,54200000.0
2006-02-20 03:14:00,1.37407,1.3745,1.37394,1.3745,42200000.0
2006-02-20 03:15:00,1.37444,1.37489,1.37444,1.37453,45400001.0
2006-02-20 03:16:00,1.37451,1.37454,1.3742,1.37453,27000000.0
2006-02-20 03:17:00,1.37434,1.3745,1.37382,1.3745,53200000.0
2006-02-20 03:18:00,1.37448,1.37464,1.37421,1.37464,19400000.0
2006-02-20 03:19:00,1.37459,1.37459,1.37415,1.37422,24600000.0
2006-02-20 03:20:00,1.37364,1.37408,1.37364,1.37408,39300000.0
2006-02-20 03:21:00,1.37378,1.37378,1.37373,1.37375,33200000.0
2006-02-20 03:22:00,1.37386,1.37389,1.37377,1.37381,49200000.0
2006-02-20 03:23:00,1.37388,1.37398,1.37387,1.37397,84400000.0
2006-02-20 03:24:00,1.37394,1.3741,1.37394,1.37405,78300000.0
2006-02-20 03:25:00,1.37452,1.37452,1.37409,1.37415,35400000.0
2006-02-20 03:26:00,1.37402,1.37412,1.37397,1.37407,152400000.0
2006-02-20 03:27:00,1.37412,1.37422,1.37402,1.3742,83900000.0
2006-02-20 03:28:00,1.37407,1.37409,1.37397,1.37407,57100001.0
2006-02-20 03:29:00,1.37409,1.3741,1.37402,1.37403,37000000.0
2006-02-20 03:30:00,1.37404,1.37413,1.37398,1.37413,61400000.0
2006-02-20 03:31:00,1.37409,1.37439,1.37409,1.37435,36600000.0
2006-02-20 03:32:00,1.37425,1.37442,1.37415,1.37415,35200000.0
2006-02-20 03:33:00,1.37397,1.37423,1.37397,1.37423,42600000.0
2006-02-20 03:34:00,1.37448,1.37479,1.37426,1.37437,34000000.0
2006-02-20 03:35:00,1.37445,1.37445,1.37409,1.37423,76200000.0
2006-02-20 03:36:00,1.37426,1.37443,1.37397,1.37436,44200000.0
2006-02-20 03:37:00,1.37459,1.37463,1.37429,1.37456,32600000.0
2006-02-20 03:38:00,1.3747,1.37491,1.37459,1.37472,26400000.0
2006-02-20 03:39:00,1.37438,1.37448,1.37436,1.3744,65000000.0
2006-02-20 03:40:00,1.37428,1.37489,1.37416,1.37489,154500000.0
2006-02-20 03:41:00,1.37482,1.37495,1.37479,1.37482,65200000.0
2006-02-20 03:42:00,1.37489,1.37496,1.37478,1.37485,55400000.0
2006-02-20 03:43:00,1.37471,1.37495,1.37471,1.37495,41400000.0
2006-02-20 03:44:00,1.37492,1.37508,1.37481,1.37486,33200000.0
2006-02-20 03:45:00,1.37486,1.37501,1.3748,1.37501,39300000.0
2006-02-20 03:46:00,1.37438,1.37438,1.37394,1.37394,51800000.0
2006-02-20 03:47:00,1.37389,1.37444,1.37389,1.37432,27600000.0
2006-02-20 03:48:00,1.37474,1.37487,1.37454,1.37467,35400000.0
2006-02-20 03:49:00,1.37464,1.37464,1.37417,1.37426,50000000.0
2006-02-20 03:50:00,1.37462,1.3747,1.37431,1.37438,86000000.0
2006-02-20 03:51:00,1.37459,1.37467,1.37457,1.37458,37200000.0
2006-02-20 03:52:00,1.37462,1.37475,1.37444,1.37444,92600000.0
2006-02-20 03:53:00,1.37433,1.37454,1.37421,1.37448,58900000.0
2006-02-20 03:54:00,1.37445,1.37489,1.3744,1.37449,40400001.0
2006-02-20 03:55:00,1.3748,1.37486,1.37463,1.37483,32800000.0
2006-02-20 03:56:00,1.37468,1.37473,1.37456,1.37456,14000000.0
2006-02-20 03:57:00,1.37407,1.37419,1.37401,1.37415,213600000.0
2006-02-20 03:58:00,1.37411,1.37519,1.37407,1.37416,228600000.0
2006-02-20 03:59:00,1.37446,1.37472,1.37441,1.37463,146800000.0
2006-02-20 04:00:00,1.37461,1.37475,1.37452,1.37453,100100001.0
2006-02-20 04:01:00,1.37444,1.37475,1.37434,1.3747,127200001.0
2006-02-20 04:02:00,1.3747,1.37489,1.37453,1.37453,96700000.0
2006-02-20 04:03:00,1.37461,1.37461,1.37436,1.37457,121500001.0
2006-02-20 04:04:00,1.37449,1.37475,1.37444,1.37469,133300000.0
2006-02-20 04:05:00,1.37472,1.37546,1.3747,1.37525,186900000.0
2006-02-20 04:06:00,1.37469,1.37524,1.37469,1.37491,123600000.0
2006-02-20 04:07:00,1.37507,1.37515,1.3749,1.3749,112600000.0
2006-02-20 04:08:00,1.37508,1.37517,1.37461,1.37494,35000000.0
2006-02-20 04:09:00,1.37485,1.37485,1.37443,1.3745,21600000.0
2006-02-20 04:10:00,1.37439,1.37443,1.37418,1.37441,122500000.0
2006-02-20 04:11:00,1.3747,1.37498,1.37452,1.37457,44600000.0
2006-02-20 04:12:00,1.3744,1.37443,1.37426,1.37426,92600000.0
2006-02-20 04:13:00,1.37423,1.37446,1.37422,1.37424,96800000.0
2006-02-20 04:14:00,1.37422,1.37426,1.37417,1.37424,80800000.0
2006-02-20 04:15:00,1.37423,1.37461,1.3742,1.37451,79800000.0
2006-02-20 04:16:00,1.37439,1.37445,1.37411,1.37422,72200000.0
2006-02-20 04:17:00,1.37444,1.37458,1.3744,1.37445,56600001.0
2006-02-20 04:18:00,1.37442,1.37461,1.3744,1.37449,103000000.0
2006-02-20 04:19:00,1.37448,1.37454,1.37439,1.37454,65400000.0
2006-02-20 04:20:00,1.37478,1.3767,1.37478,1.37592,220900001.0
2006-02-20 04:21:00,1.3761,1.37654,1.3761,1.37636,27600000.0
2006-02-20 04:22:00,1.37635,1.37682,1.37635,1.37678,38800000.0
2006-02-20 04:23:00,1.37619,1.37619,1.37607,1.37607,45200000.0
2006-02-20 04:24:00,1.37601,1.37607,1.37596,1.37598,148700000.0
2006-02-20 04:25:00,1.37603,1.37652,1.37593,1.37632,198500000.0
2006-02-20 04:26:00,1.37645,1.37645,1.37609,1.37613,120000000.0
2006-02-20 04:27:00,1.37617,1.37619,1.37601,1.37603,54400000.0
2006-02-20 04:28:00,1.37613,1.3762,1.37609,1.37614,55100000.0
2006-02-20 04:29:00,1.37597,1.3764,1.37597,1.37633,81300000.0
2006-02-20 04:30:00,1.3761,1.37671,1.3761,1.37671,78600000.0
2006-02-20 04:31:00,1.37665,1.37682,1.37646,1.37671,42500000.0
2006-02-20 04:32:00,1.37671,1.37671,1.37645,1.37657,24600000.0
2006-02-20 04:33:00,1.37667,1.37672,1.37654,1.37658,38000000.0
2006-02-20 04:34:00,1.37653,1.37655,1.37642,1.37644,45500000.0
2006-02-20 04:35:00,1.37619,1.3764,1.37617,1.37617,45800000.0
2006-02-20 04:36:00,1.37652,1.37658,1.37586,1.37649,166200000.0
2006-02-20 04:37:00,1.37631,1.37654,1.37604,1.37631,139200000.0
2006-02-20 04:38:00,1.37634,1.37637,1.37626,1.37636,42000000.0
2006-02-20 04:39:00,1.37623,1.37639,1.37623,1.37626,56600000.0
2006-02-20 04:40:00,1.37623,1.3765,1.37623,1.3765,40000000.0
2006-02-20 04:41:00,1.37628,1.37665,1.37628,1.37638,50200001.0
2006-02-20 04:42:00,1.37623,1.37638,1.37623,1.37633,97700001.0
2006-02-20 04:43:00,1.37626,1.37635,1.37623,1.37635,52400000.0
2006-02-20 04:44:00,1.37631,1.37687,1.37631,1.37684,90700000.0
2006-02-20 04:45:00,1.37681,1.37684,1.37647,1.37661,39800000.0
2006-02-20 04:46:00,1.3764,1.37665,1.3764,1.3766,42000000.0
2006-02-20 04:47:00,1.3765,1.37685,1.37633,1.37685,99900000.0
2006-02-20 04:48:00,1.37659,1.37706,1.37659,1.37706,63300000.0
2006-02-20 04:49:00,1.37691,1.37691,1.37639,1.37639,69600001.0
2006-02-20 04:50:00,1.37671,1.37704,1.37668,1.37687,50600000.0
2006-02-20 04:51:00,1.37661,1.37668,1.37661,1.37668,23200000.0
2006-02-20 04:52:00,1.37671,1.37725,1.37671,1.37683,45600000.0
2006-02-20 04:53:00,1.37674,1.37711,1.37671,1.37677,31000000.0
2006-02-20 04:54:00,1.37648,1.37666,1.37626,1.37626,28000000.0
2006-02-20 04:55:00,1.37662,1.37692,1.37644,1.37692,49400001.0
2006-02-20 04:56:00,1.37659,1.37677,1.37651,1.37654,46900000.0
2006-02-20 04:57:00,1.37628,1.37667,1.37628,1.37638,59800000.0
2006-02-20 04:58:00,1.37642,1.3768,1.37635,1.37672,62300000.0
2006-02-20 04:59:00,1.37637,1.37647,1.37628,1.37628,123600000.0
2006-02-20 05:00:00,1.37676,1.37679,1.37663,1.37673,33600000.0
2006-02-20 05:01:00,1.37661,1.37686,1.37661,1.37686,36200000.0
2006-02-20 05:02:00,1.37672,1.37677,1.37643,1.37655,27000000.0
2006-02-20 05:03:00,1.37631,1.37655,1.37617,1.37632,164200000.0
2006-02-20 05:04:00,1.37635,1.37646,1.37631,1.37646,220400000.0
2006-02-20 05:05:00,1.3765,1.37653,1.3764,1.37647,149700000.0
2006-02-20 05:06:00,1.37651,1.37654,1.37634,1.37642,161600000.0
2006-02-20 05:07:00,1.3763,1.37669,1.3763,1.37633,264600001.0
2006-02-20 05:08:00,1.37653,1.3766,1.37637,1.3764,294300000.0
2006-02-20 05:09:00,1.37627,1.37671,1.37625,1.3763,203500000.0
2006-02-20 05:10:00,1.37631,1.37647,1.37622,1.37635,269900002.0
2006-02-20 05:11:00,1.37625,1.37625,1.37606,1.37607,120800000.0
2006-02-20 05:12:00,1.37612,1.37615,1.37596,1.37603,172600000.0
2006-02-20 05:13:00,1.37604,1.37641,1.37591,1.37602,154600000.0
2006-02-20 05:14:00,1.37599,1.37604,1.37594,1.37597,216400001.0
2006-02-20 05:15:00,1.3762,1.37634,1.37611,1.37616,34000000.0
2006-02-20 05:16:00,1.37602,1.37614,1.37594,1.37604,211000000.0
2006-02-20 05:17:00,1.37614,1.37629,1.37599,1.37629,162400000.0
2006-02-20 05:18:00,1.3763,1.37637,1.37615,1.37629,238200000.0
2006-02-20 05:19:00,1.37609,1.37653,1.37607,1.37611,278600000.0
2006-02-20 05:20:00,1.37622,1.37638,1.37615,1.37622,272300000.0
2006-02-20 05:21:00,1.37612,1.37641,1.37602,1.37624,332100002.0
2006-02-20 05:22:00,1.37621,1.37632,1.3761,1.37614,239400000.0
2006-02-20 05:23:00,1.37605,1.37618,1.37605,1.37613,132600000.0
2006-02-20 05:24:00,1.37613,1.37629,1.37613,1.37627,179600001.0
2006-02-20 05:25:00,1.37648,1.37665,1.37628,1.37633,290300000.0
2006-02-20 05:26:00,1.37633,1.37636,1.37628,1.37633,107700000.0
2006-02-20 05:27:00,1.37654,1.37677,1.37633,1.37647,185400000.0
2006-02-20 05:28:00,1.37641,1.37645,1.37611,1.37632,247600001.0
2006-02-20 05:29:00,1.37629,1.37646,1.37616,1.37624,238700000.0
2006-02-20 05:30:00,1.37627,1.37647,1.37617,1.37619,182300001.0
2006-02-20 05:31:00,1.3762,1.37645,1.37615,1.37617,51300000.0
2006-02-20 05:32:00,1.37628,1.37637,1.37615,1.3763,148200001.0
2006-02-20 05:33:00,1.3763,1.3763,1.37615,1.3762,212400002.0
2006-02-20 05:34:00,1.37619,1.37658,1.37613,1.37619,228000000.0
2006-02-20 05:35:00,1.3764,1.37647,1.37632,1.37642,21400000.0
2006-02-20 05:36:00,1.37619,1.37639,1.37618,1.37623,186900001.0
2006-02-20 05:37:00,1.37621,1.3763,1.37615,1.3762,170000000.0
2006-02-20 05:38:00,1.37626,1.37656,1.37626,1.37633,163500000.0
2006-02-20 05:39:00,1.3763,1.3764,1.3762,1.3763,157700001.0
2006-02-20 05:40:00,1.37613,1.3764,1.37605,1.3763,220600000.0
2006-02-20 05:41:00,1.37607,1.37624,1.37592,1.37597,139900000.0
2006-02-20 05:42:00,1.37607,1.37621,1.37596,1.37596,229100000.0
2006-02-20 05:43:00,1.37588,1.37596,1.37585,1.37594,78700000.0
2006-02-20 05:44:00,1.37595,1.37612,1.37587,1.37592,162400003.0
2006-02-20 05:45:00,1.37597,1.37617,1.37592,1.37597,113200000.0
2006-02-20 05:46:00,1.37602,1.37617,1.37597,1.37607,197900000.0
2006-02-20 05:47:00,1.37609,1.37619,1.37597,1.37619,211000001.0
2006-02-20 05:48:00,1.37593,1.37628,1.37589,1.37601,263900000.0
2006-02-20 05:49:00,1.37607,1.37631,1.37587,1.37587,192400000.0
2006-02-20 05:50:00,1.37582,1.37617,1.37582,1.37599,273200000.0
2006-02-20 05:51:00,1.37607,1.37607,1.37592,1.37592,147100001.0
2006-02-20 05:52:00,1.37587,1.37611,1.37575,1.37611,170400000.0
2006-02-20 05:53:00,1.37596,1.37606,1.37581,1.37581,120400001.0
2006-02-20 05:54:00,1.37591,1.37608,1.37576,1.37601,218700000.0
2006-02-20 05:55:00,1.37592,1.3762,1.37584,1.37597,219900001.0
2006-02-20 05:56:00,1.37602,1.37623,1.37594,1.37595,127700001.0
2006-02-20 05:57:00,1.37583,1.37591,1.37581,1.37584,190200000.0
2006-02-20 05:58:00,1.37591,1.37596,1.37579,1.37579,133900000.0
2006-02-20 05:59:00,1.37597,1.37606,1.37586,1.37588,90600000.0
2006-02-20 06:00:00,1.37587,1.37591,1.37582,1.37584,220400000.0
2006-02-20 06:01:00,1.37596,1.376,1.37575,1.37581,115800000.0
2006-02-20 06:02:00,1.37575,1.37599,1.37573,1.37578,233300000.0
2006-02-20 06:03:00,1.37587,1.37597,1.37581,1.37592,42900000.0
2006-02-20 06:04:00,1.37576,1.37584,1.3756,1.3756,159300000.0
2006-02-20 06:05:00,1.37547,1.37573,1.37543,1.3757,425800000.0
2006-02-20 06:06:00,1.37571,1.37581,1.37561,1.3758,76200001.0
2006-02-20 06:07:00,1.37591,1.37594,1.37569,1.37589,374600000.0
2006-02-20 06:08:00,1.37571,1.37591,1.37569,1.37579,553800001.0
2006-02-20 06:09:00,1.37588,1.37627,1.37571,1.37584,401800002.0
2006-02-20 06:10:00,1.37594,1.37614,1.37593,1.37593,296000000.0
2006-02-20 06:11:00,1.37576,1.37599,1.37575,1.37599,383200002.0
2006-02-20 06:12:00,1.37616,1.37645,1.37612,1.37633,274300000.0
2006-02-20 06:13:00,1.3762,1.37638,1.37594,1.37594,378700000.0
2006-02-20 06:14:00,1.37612,1.37614,1.37579,1.37591,364500000.0
2006-02-20 06:15:00,1.37593,1.37603,1.37585,1.37603,146600000.0
2006-02-20 06:16:00,1.37608,1.3762,1.376,1.37611,205700000.0
2006-02-20 06:17:00,1.3759,1.37604,1.37586,1.3759,153200000.0
2006-02-20 06:18:00,1.37589,1.37613,1.37577,1.37582,244800000.0
2006-02-20 06:19:00,1.37581,1.37599,1.37581,1.37596,218100001.0
2006-02-20 06:20:00,1.37593,1.37619,1.37591,1.37594,282200000.0
2006-02-20 06:21:00,1.376,1.37623,1.376,1.3761,231900000.0
2006-02-20 06:22:00,1.37604,1.3763,1.37599,1.37607,231800001.0
2006-02-20 06:23:00,1.37593,1.37616,1.37593,1.37616,312200000.0
2006-02-20 06:24:00,1.37611,1.37615,1.37592,1.37608,312400000.0
2006-02-20 06:25:00,1.37616,1.37625,1.37611,1.37615,197800000.0
2006-02-20 06:26:00,1.37612,1.37623,1.37601,1.3761,328700001.0
2006-02-20 06:27:00,1.37599,1.37606,1.37591,1.37601,354400000.0
2006-02-20 06:28:00,1.37605,1.37628,1.37598,1.37617,360400000.0
2006-02-20 06:29:00,1.37612,1.37612,1.37596,1.37596,94100000.0
2006-02-20 06:30:00,1.37596,1.37616,1.37588,1.37595,292600000.0
2006-02-20 06:31:00,1.37588,1.37593,1.37568,1.37581,120500000.0
2006-02-20 06:32:00,1.37578,1.37588,1.37571,1.37571,170400000.0
2006-02-20 06:33:00,1.3757,1.37592,1.37568,1.37576,286900000.0
2006-02-20 06:34:00,1.37578,1.37585,1.37567,1.37579,210900001.0
2006-02-20 06:35:00,1.37568,1.37594,1.3756,1.3756,136700000.0
2006-02-20 06:36:00,1.37565,1.37585,1.37564,1.37564,125500000.0
2006-02-20 06:37:00,1.37555,1.37561,1.37548,1.3755,238900000.0
2006-02-20 06:38:00,1.37546,1.3757,1.37537,1.37538,122700000.0
2006-02-20 06:39:00,1.37559,1.37577,1.37559,1.37568,43900000.0
2006-02-20 06:40:00,1.37583,1.37602,1.3758,1.37602,117800000.0
2006-02-20 06:41:00,1.37605,1.37613,1.37598,1.37611,191300000.0
2006-02-20 06:42:00,1.37613,1.37616,1.37593,1.37603,326500002.0
2006-02-20 06:43:00,1.37598,1.37612,1.37596,1.37612,154500001.0
2006-02-20 06:44:00,1.37615,1.37615,1.37594,1.37597,297600002.0
2006-02-20 06:45:00,1.37607,1.3762,1.37602,1.37616,214900000.0
2006-02-20 06:46:00,1.37621,1.37634,1.37619,1.37632,269400001.0
2006-02-20 06:47:00,1.37636,1.37644,1.37626,1.37639,240100001.0
2006-02-20 06:48:00,1.37632,1.37653,1.37625,1.37648,40200000.0
2006-02-20 06:49:00,1.37652,1.3768,1.37639,1.37643,290300000.0
2006-02-20 06:50:00,1.37644,1.37645,1.37626,1.37632,40300000.0
2006-02-20 06:51:00,1.37651,1.37651,1.37612,1.37638,25800000.0
2006-02-20 06:52:00,1.37636,1.3766,1.37635,1.37648,236400000.0
2006-02-20 06:53:00,1.37652,1.3767,1.37641,1.37645,211800000.0
2006-02-20 06:54:00,1.37646,1.37682,1.37635,1.37652,461800001.0
2006-02-20 06:55:00,1.37645,1.37659,1.37637,1.3765,324500003.0
2006-02-20 06:56:00,1.37661,1.37662,1.37653,1.37653,25200000.0
2006-02-20 06:57:00,1.3765,1.37653,1.3763,1.37643,82500001.0
2006-02-20 06:58:00,1.37643,1.37651,1.3763,1.37645,248700000.0
2006-02-20 06:59:00,1.37638,1.37659,1.37628,1.37633,361100000.0
2006-02-20 07:00:00,1.37647,1.37656,1.37641,1.37646,112400000.0
2006-02-20 07:01:00,1.37639,1.37657,1.37639,1.37648,336500001.0
2006-02-20 07:02:00,1.37643,1.37663,1.37635,1.37648,401900000.0
2006-02-20 07:03:00,1.37642,1.37642,1.37626,1.3763,181200000.0
2006-02-20 07:04:00,1.37613,1.37616,1.37591,1.37599,319200000.0
2006-02-20 07:05:00,1.37618,1.37618,1.37582,1.37582,115500000.0
2006-02-20 07:06:00,1.37571,1.37571,1.3751,1.3751,211500000.0
2006-02-20 07:07:00,1.37513,1.37537,1.37508,1.37515,195000000.0
2006-02-20 07:08:00,1.37516,1.37528,1.37485,1.37528,262700001.0
2006-02-20 07:09:00,1.37534,1.37534,1.37499,1.37499,248400001.0
2006-02-20 07:10:00,1.37514,1.37521,1.37502,1.37502,427100001.0
2006-02-20 07:11:00,1.37505,1.37514,1.37503,1.37514,337100001.0
2006-02-20 07:12:00,1.37518,1.37526,1.37505,1.37517,320900002.0
2006-02-20 07:13:00,1.37522,1.37525,1.37504,1.3751,293800001.0
2006-02-20 07:14:00,1.37507,1.37518,1.37502,1.37513,529700001.0
2006-02-20 07:15:00,1.37534,1.37544,1.37504,1.37544,264200001.0
2006-02-20 07:16:00,1.37535,1.37549,1.37527,1.37538,230700001.0
2006-02-20 07:17:00,1.37525,1.37539,1.37506,1.37515,252400000.0
2006-02-20 07:18:00,1.37522,1.37562,1.3752,1.37562,451300002.0
2006-02-20 07:19:00,1.37568,1.37582,1.37549,1.37578,324200002.0
2006-02-20 07:20:00,1.37566,1.37566,1.37534,1.37544,439300000.0
2006-02-20 07:21:00,1.37535,1.37554,1.37529,1.37534,265700000.0
2006-02-20 07:22:00,1.3754,1.37568,1.3754,1.37545,311500001.0
2006-02-20 07:23:00,1.37547,1.37564,1.37536,1.37564,425600002.0
2006-02-20 07:24:00,1.37571,1.37594,1.37569,1.37569,283500001.0
2006-02-20 07:25:00,1.37568,1.37578,1.37556,1.37574,325700000.0
2006-02-20 07:26:00,1.37569,1.37577,1.37554,1.37568,332300002.0
2006-02-20 07:27:00,1.37557,1.37584,1.37547,1.37584,175400001.0
2006-02-20 07:28:00,1.3759,1.37598,1.37584,1.37594,245600000.0
2006-02-20 07:29:00,1.37583,1.37593,1.37568,1.37568,228800000.0
2006-02-20 07:30:00,1.37572,1.37588,1.37564,1.37575,491200000.0
2006-02-20 07:31:00,1.37573,1.37591,1.3757,1.37586,258300000.0
2006-02-20 07:32:00,1.37593,1.37616,1.37585,1.37586,455800000.0
2006-02-20 07:33:00,1.37572,1.37587,1.37563,1.37577,340800000.0
2006-02-20 07:34:00,1.3758,1.37584,1.37567,1.37574,269500001.0
2006-02-20 07:35:00,1.37577,1.37606,1.37575,1.37594,239900000.0
2006-02-20 07:36:00,1.37588,1.37601,1.37574,1.37593,371300000.0
2006-02-20 07:37:00,1.37599,1.37607,1.37578,1.37593,207900000.0
2006-02-20 07:38:00,1.37585,1.37603,1.37585,1.37603,23400000.0
2006-02-20 07:39:00,1.37585,1.376,1.37581,1.37594,451400002.0
2006-02-20 07:40:00,1.37602,1.37618,1.37592,1.37597,329300002.0
2006-02-20 07:41:00,1.37582,1.37602,1.37577,1.37592,597600000.0
2006-02-20 07:42:00,1.37581,1.37585,1.37568,1.37577,326900001.0
2006-02-20 07:43:00,1.37582,1.37603,1.37555,1.37576,204600000.0
2006-02-20 07:44:00,1.37576,1.37579,1.37557,1.37569,429400000.0
2006-02-20 07:45:00,1.37576,1.37584,1.37559,1.37565,390700001.0
2006-02-20 07:46:00,1.37575,1.37592,1.37566,1.37572,431000000.0
2006-02-20 07:47:00,1.37569,1.37616,1.37557,1.37564,671900001.0
2006-02-20 07:48:00,1.37557,1.37595,1.37556,1.37575,753800002.0
2006-02-20 07:49:00,1.37594,1.37603,1.37569,1.37584,722600001.0
2006-02-20 07:50:00,1.3758,1.37599,1.37569,1.37582,610200003.0
2006-02-20 07:51:00,1.3759,1.3759,1.37561,1.37588,593100000.0
2006-02-20 07:52:00,1.37587,1.37596,1.37571,1.37583,454600001.0
2006-02-20 07:53:00,1.37579,1.37601,1.37566,1.37583,615800000.0
2006-02-20 07:54:00,1.37581,1.37596,1.37572,1.37579,326800000.0
2006-02-20 07:55:00,1.37575,1.37594,1.37564,1.37571,395400000.0
2006-02-20 07:56:00,1.37572,1.37591,1.37558,1.37575,749800000.0
2006-02-20 07:57:00,1.37574,1.37598,1.37565,1.37575,622500004.0
2006-02-20 07:58:00,1.37579,1.37588,1.37557,1.37562,656100001.0
2006-02-20 07:59:00,1.37567,1.37588,1.3756,1.37564,463900000.0
2006-02-20 08:00:00,1.37563,1.37569,1.3754,1.37559,347900000.0
2006-02-20 08:01:00,1.37538,1.37562,1.3753,1.37546,459800001.0
2006-02-20 08:02:00,1.37544,1.37561,1.37539,1.37555,244900001.0
2006-02-20 08:03:00,1.37566,1.37583,1.37548,1.37558,459400001.0
2006-02-20 08:04:00,1.37559,1.37584,1.37546,1.37584,380700001.0
2006-02-20 08:05:00,1.37591,1.37591,1.37567,1.37571,338500000.0
2006-02-20 08:06:00,1.37598,1.37603,1.37567,1.3759,664700002.0
2006-02-20 08:07:00,1.37573,1.37603,1.37567,1.37588,566100001.0
2006-02-20 08:08:00,1.37591,1.37596,1.37577,1.37592,341500000.0
2006-02-20 08:09:00,1.37588,1.37603,1.37571,1.37585,542600002.0
2006-02-20 08:10:00,1.37589,1.37615,1.37566,1.37604,614800001.0
2006-02-20 08:11:00,1.37592,1.37609,1.37569,1.37578,232000001.0
2006-02-20 08:12:00,1.37578,1.37604,1.37572,1.37585,455200001.0
2006-02-20 08:13:00,1.37587,1.37597,1.37572,1.37593,244500002.0
2006-02-20 08:14:00,1.37591,1.37605,1.37591,1.37601,96700001.0
2006-02-20 08:15:00,1.37591,1.37607,1.37585,1.37598,243400001.0
2006-02-20 08:16:00,1.37596,1.37606,1.37587,1.37587,269100001.0
2006-02-20 08:17:00,1.37591,1.37611,1.37587,1.37596,281700001.0
2006-02-20 08:18:00,1.37598,1.3762,1.37598,1.37605,198700000.0
2006-02-20 08:19:00,1.37602,1.37612,1.37593,1.37604,315000001.0
2006-02-20 08:20:00,1.37605,1.37614,1.37593,1.37598,310900000.0
2006-02-20 08:21:00,1.376,1.37624,1.37593,1.37604,497700001.0
2006-02-20 08:22:00,1.37599,1.37612,1.37593,1.37606,290400000.0
2006-02-20 08:23:00,1.37604,1.37627,1.37598,1.376,270500002.0
2006-02-20 08:24:00,1.37593,1.37616,1.37586,1.37596,502900001.0
2006-02-20 08:25:00,1.37593,1.37595,1.37575,1.37577,580700001.0
2006-02-20 08:26:00,1.37577,1.37595,1.37575,1.37585,323000000.0
2006-02-20 08:27:00,1.3759,1.37597,1.37575,1.37585,334400000.0
2006-02-20 08:28:00,1.37585,1.376,1.37577,1.37595,588100000.0
2006-02-20 08:29:00,1.3759,1.37603,1.3758,1.37588,456100003.0
2006-02-20 08:30:00,1.37591,1.37604,1.3758,1.3759,434500001.0
2006-02-20 08:31:00,1.37598,1.37611,1.37583,1.37598,251000001.0
2006-02-20 08:32:00,1.37593,1.37599,1.37575,1.37578,319900001.0
2006-02-20 08:33:00,1.37578,1.37594,1.37576,1.37582,249500003.0
2006-02-20 08:34:00,1.37586,1.37592,1.37569,1.37571,611400001.0
2006-02-20 08:35:00,1.37574,1.37595,1.37571,1.37583,525200001.0
2006-02-20 08:36:00,1.37594,1.37619,1.37578,1.37598,383400001.0
2006-02-20 08:37:00,1.37585,1.37599,1.37578,1.37587,341300001.0
2006-02-20 08:38:00,1.37591,1.376,1.37572,1.37587,320400000.0
2006-02-20 08:39:00,1.37583,1.37595,1.37564,1.3757,508000000.0
2006-02-20 08:40:00,1.37556,1.3759,1.37554,1.37561,346600000.0
2006-02-20 08:41:00,1.37577,1.37596,1.37558,1.37585,471400000.0
2006-02-20 08:42:00,1.37591,1.3762,1.37582,1.37582,502500002.0
2006-02-20 08:43:00,1.37596,1.3762,1.37591,1.37592,355600000.0
2006-02-20 08:44:00,1.37597,1.37611,1.37583,1.37585,466900000.0
2006-02-20 08:45:00,1.37598,1.37623,1.37579,1.37592,701800003.0
2006-02-20 08:46:00,1.37598,1.37614,1.37579,1.37592,856300001.0
2006-02-20 08:47:00,1.37601,1.37605,1.37581,1.37582,543800001.0
2006-02-20 08:48:00,1.37582,1.37606,1.37574,1.37589,319700002.0
2006-02-20 08:49:00,1.37583,1.37602,1.37576,1.37584,499800000.0
2006-02-20 08:50:00,1.37599,1.3761,1.37582,1.37599,497400000.0
2006-02-20 08:51:00,1.37588,1.37608,1.37562,1.37582,528500000.0
2006-02-20 08:52:00,1.37602,1.37631,1.37599,1.37608,645500005.0
2006-02-20 08:53:00,1.37627,1.37644,1.37603,1.37615,495100000.0
2006-02-20 08:54:00,1.37608,1.37624,1.37598,1.37618,682300002.0
2006-02-20 08:55:00,1.37624,1.37629,1.37599,1.37611,602200001.0
2006-02-20 08:56:00,1.37608,1.37638,1.37602,1.37619,582800000.0
2006-02-20 08:57:00,1.37621,1.37642,1.37609,1.37621,471500000.0
2006-02-20 08:58:00,1.37626,1.37652,1.37614,1.37635,493900000.0
2006-02-20 08:59:00,1.37623,1.37645,1.37615,1.37627,320700003.0
2006-02-20 09:00:00,1.37633,1.37647,1.37616,1.37632,472100001.0
2006-02-20 09:01:00,1.37637,1.37654,1.37625,1.37627,317500000.0
2006-02-20 09:02:00,1.37638,1.37676,1.37637,1.37664,648900002.0
2006-02-20 09:03:00,1.37663,1.37663,1.37635,1.37638,639200002.0
2006-02-20 09:04:00,1.37651,1.3766,1.37624,1.37637,649700002.0
2006-02-20 09:05:00,1.37628,1.37651,1.37617,1.37629,716400001.0
2006-02-20 09:06:00,1.3762,1.37639,1.37599,1.37605,558000002.0
2006-02-20 09:07:00,1.37606,1.37616,1.37596,1.37604,367600001.0
2006-02-20 09:08:00,1.37591,1.37604,1.37587,1.37587,229900000.0
2006-02-20 09:09:00,1.37586,1.3759,1.37572,1.37586,250400000.0
2006-02-20 09:10:00,1.37584,1.37608,1.37575,1.37576,349600000.0
2006-02-20 09:11:00,1.37572,1.37608,1.37569,1.37573,618600002.0
2006-02-20 09:12:00,1.37585,1.37635,1.37585,1.37619,413900000.0
2006-02-20 09:13:00,1.37632,1.37649,1.37609,1.37616,496100001.0
2006-02-20 09:14:00,1.37614,1.37639,1.37614,1.37636,328900001.0
2006-02-20 09:15:00,1.37642,1.37654,1.37624,1.37647,435600001.0
2006-02-20 09:16:00,1.37629,1.37686,1.37629,1.3768,547900000.0
2006-02-20 09:17:00,1.37681,1.37699,1.37676,1.37689,498100003.0
2006-02-20 09:18:00,1.3768,1.37692,1.37654,1.37663,224900002.0
2006-02-20 09:19:00,1.37663,1.37682,1.37643,1.37654,465700000.0
2006-02-20 09:20:00,1.37637,1.37651,1.37625,1.37632,231400000.0
2006-02-20 09:21:00,1.37623,1.37626,1.37578,1.37578,366700001.0
2006-02-20 09:22:00,1.37562,1.37568,1.37542,1.37543,347400001.0
2006-02-20 09:23:00,1.37555,1.37593,1.37547,1.37588,404500001.0
2006-02-20 09:24:00,1.37589,1.37589,1.37553,1.37557,318700000.0
2006-02-20 09:25:00,1.37563,1.37581,1.37559,1.37581,383700000.0
2006-02-20 09:26:00,1.37579,1.37598,1.37566,1.37569,565100001.0
2006-02-20 09:27:00,1.37556,1.37573,1.37544,1.37562,375700002.0
2006-02-20 09:28:00,1.37553,1.37567,1.37534,1.37565,462300001.0
2006-02-20 09:29:00,1.37577,1.37592,1.37566,1.37584,413700002.0
2006-02-20 09:30:00,1.37586,1.37597,1.37564,1.37574,681400000.0
2006-02-20 09:31:00,1.37572,1.37596,1.37568,1.37593,423200001.0
2006-02-20 09:32:00,1.37602,1.37621,1.37598,1.37613,356000001.0
2006-02-20 09:33:00,1.37609,1.37609,1.37587,1.37592,288100000.0
2006-02-20 09:34:00,1.37617,1.37646,1.37617,1.37619,468500002.0
2006-02-20 09:35:00,1.37598,1.37631,1.37598,1.37619,262700002.0
2006-02-20 09:36:00,1.37623,1.37648,1.37614,1.37625,400100000.0
2006-02-20 09:37:00,1.37628,1.37628,1.37592,1.37615,430000000.0
2006-02-20 09:38:00,1.3761,1.37646,1.37606,1.37627,402300002.0
2006-02-20 09:39:00,1.37649,1.37663,1.3764,1.37645,441700000.0
2006-02-20 09:40:00,1.37636,1.37653,1.37623,1.37626,401400000.0
2006-02-20 09:41:00,1.37629,1.37639,1.3762,1.37626,443800000.0
2006-02-20 09:42:00,1.37615,1.37619,1.37559,1.37573,457400000.0
2006-02-20 09:43:00,1.37587,1.37606,1.3758,1.37598,249700000.0
2006-02-20 09:44:00,1.37592,1.37618,1.37583,1.37589,479100002.0
2006-02-20 09:45:00,1.37609,1.37624,1.37598,1.3762,543300001.0
2006-02-20 09:46:00,1.3763,1.37655,1.37623,1.37644,336100000.0
2006-02-20 09:47:00,1.3765,1.37658,1.37635,1.37641,459000005.0
2006-02-20 09:48:00,1.37634,1.37634,1.37608,1.37608,304000000.0
2006-02-20 09:49:00,1.37606,1.37611,1.3756,1.37584,581800001.0
2006-02-20 09:50:00,1.37563,1.37569,1.37541,1.37562,528200001.0
2006-02-20 09:51:00,1.37547,1.37555,1.37518,1.37518,494100004.0
2006-02-20 09:52:00,1.37506,1.37506,1.37468,1.37475,484500002.0
2006-02-20 09:53:00,1.37478,1.37517,1.37478,1.37514,303000000.0
2006-02-20 09:54:00,1.37531,1.37564,1.37521,1.37552,568400003.0
2006-02-20 09:55:00,1.37539,1.37562,1.37521,1.37524,543200001.0
2006-02-20 09:56:00,1.37494,1.37505,1.37468,1.37468,395800003.0
2006-02-20 09:57:00,1.37474,1.37494,1.37445,1.37481,574300001.0
2006-02-20 09:58:00,1.37481,1.37492,1.37438,1.37466,757600001.0
2006-02-20 09:59:00,1.37474,1.375,1.37453,1.375,694100001.0
2006-02-20 10:00:00,1.37488,1.37497,1.37467,1.37467,263400001.0
2006-02-20 10:01:00,1.37468,1.37468,1.3743,1.37445,616800000.0
2006-02-20 10:02:00,1.3744,1.37451,1.37418,1.37441,643600001.0
2006-02-20 10:03:00,1.37436,1.37454,1.37428,1.37447,403100000.0
2006-02-20 10:04:00,1.37457,1.37468,1.37433,1.37462,408700000.0
2006-02-20 10:05:00,1.37434,1.37454,1.37432,1.37444,386900001.0
2006-02-20 10:06:00,1.37449,1.37476,1.37444,1.37458,491100001.0
2006-02-20 10:07:00,1.37454,1.37473,1.37436,1.3744,456600001.0
2006-02-20 10:08:00,1.37441,1.37461,1.37439,1.37446,450200001.0
2006-02-20 10:09:00,1.37461,1.37503,1.37452,1.37491,510300000.0
2006-02-20 10:10:00,1.37486,1.37493,1.37477,1.37481,434300000.0
2006-02-20 10:11:00,1.37482,1.37497,1.37478,1.37488,397500000.0
2006-02-20 10:12:00,1.37483,1.37495,1.37467,1.37477,465800001.0
2006-02-20 10:13:00,1.37472,1.37479,1.3746,1.37467,488600000.0
2006-02-20 10:14:00,1.37463,1.37463,1.37422,1.3745,503300001.0
2006-02-20 10:15:00,1.37464,1.37478,1.37454,1.3747,428600001.0
2006-02-20 10:16:00,1.37489,1.37494,1.37469,1.37479,370600000.0
2006-02-20 10:17:00,1.37459,1.3746,1.37415,1.3743,321000000.0
2006-02-20 10:18:00,1.37423,1.37443,1.37422,1.37423,372200000.0
2006-02-20 10:19:00,1.37425,1.37434,1.37403,1.37426,356100000.0
2006-02-20 10:20:00,1.37424,1.3743,1.374,1.37404,519200002.0
2006-02-20 10:21:00,1.3742,1.37451,1.37418,1.37432,416400002.0
2006-02-20 10:22:00,1.37431,1.37456,1.37422,1.37427,372900000.0
2006-02-20 10:23:00,1.37436,1.37447,1.37394,1.37394,463000001.0
2006-02-20 10:24:00,1.374,1.37412,1.37393,1.37408,411600001.0
2006-02-20 10:25:00,1.37426,1.37429,1.37395,1.37425,390200000.0
2006-02-20 10:26:00,1.37427,1.37435,1.374,1.37427,565600000.0
2006-02-20 10:27:00,1.37426,1.37426,1.37407,1.37411,469400001.0
2006-02-20 10:28:00,1.37409,1.37417,1.37388,1.3741,663600001.0
2006-02-20 10:29:00,1.37407,1.37411,1.37387,1.37394,522200004.0
2006-02-20 10:30:00,1.37402,1.37431,1.37391,1.37427,679500001.0
2006-02-20 10:31:00,1.3741,1.37432,1.37398,1.37403,516200001.0
2006-02-20 10:32:00,1.37393,1.37424,1.37387,1.3739,530800001.0
2006-02-20 10:33:00,1.37411,1.37423,1.37393,1.37421,470400000.0
2006-02-20 10:34:00,1.37407,1.37407,1.37374,1.37397,378500001.0
2006-02-20 10:35:00,1.37408,1.37436,1.37407,1.37408,491600001.0
2006-02-20 10:36:00,1.37387,1.37399,1.37361,1.37385,548900002.0
2006-02-20 10:37:00,1.37385,1.37385,1.37358,1.3737,542500001.0
2006-02-20 10:38:00,1.37358,1.37361,1.37333,1.37334,409200000.0
2006-02-20 10:39:00,1.37349,1.37363,1.37334,1.37357,407400001.0
2006-02-20 10:40:00,1.3734,1.3736,1.37334,1.3736,354400001.0
2006-02-20 10:41:00,1.37337,1.37368,1.3732,1.37345,644000000.0
2006-02-20 10:42:00,1.37357,1.37357,1.37333,1.37348,362500001.0
2006-02-20 10:43:00,1.37343,1.37343,1.37309,1.37313,440200001.0
2006-02-20 10:44:00,1.37312,1.37333,1.37291,1.37325,496100001.0
2006-02-20 10:45:00,1.37344,1.37379,1.37337,1.37343,547600001.0
2006-02-20 10:46:00,1.37316,1.37348,1.37316,1.37348,295400000.0
2006-02-20 10:47:00,1.37351,1.37373,1.37343,1.3735,375000001.0
2006-02-20 10:48:00,1.37343,1.37362,1.37325,1.37355,496200000.0
2006-02-20 10:49:00,1.37361,1.3738,1.37351,1.37363,321100000.0
2006-02-20 10:50:00,1.37361,1.37384,1.37343,1.3735,562700000.0
2006-02-20 10:51:00,1.37325,1.37362,1.37313,1.37319,510800003.0
2006-02-20 10:52:00,1.37331,1.37349,1.37323,1.37332,319800000.0
2006-02-20 10:53:00,1.37335,1.37352,1.3733,1.37338,366400001.0
2006-02-20 10:54:00,1.37347,1.3736,1.37326,1.37335,432700001.0
2006-02-20 10:55:00,1.37346,1.3737,1.3734,1.37355,426500000.0
2006-02-20 10:56:00,1.37366,1.37386,1.37354,1.37386,443100000.0
2006-02-20 10:57:00,1.37375,1.3739,1.37366,1.37373,379600001.0
2006-02-20 10:58:00,1.37365,1.3737,1.37339,1.37355,489900001.0
2006-02-20 10:59:00,1.37348,1.37392,1.37348,1.37357,858400001.0
2006-02-20 11:00:00,1.37355,1.37377,1.37337,1.37347,488000001.0
2006-02-20 11:01:00,1.37328,1.37354,1.37304,1.37307,567400000.0
2006-02-20 11:02:00,1.37312,1.37343,1.37307,1.3733,523000001.0
2006-02-20 11:03:00,1.37332,1.37336,1.37307,1.37322,283600000.0
2006-02-20 11:04:00,1.37319,1.37325,1.37287,1.373,584200002.0
2006-02-20 11:05:00,1.37302,1.37323,1.37293,1.37305,424500000.0
2006-02-20 11:06:00,1.37303,1.37318,1.37287,1.37306,653800000.0
2006-02-20 11:07:00,1.37308,1.37319,1.37295,1.37299,265300000.0
2006-02-20 11:08:00,1.37309,1.37317,1.37295,1.37313,421800003.0
2006-02-20 11:09:00,1.37299,1.37355,1.37299,1.37353,389900000.0
2006-02-20 11:10:00,1.37352,1.37352,1.37308,1.37329,515000001.0
2006-02-20 11:11:00,1.37316,1.37353,1.37308,1.37308,515700001.0
2006-02-20 11:12:00,1.37295,1.37324,1.37294,1.37316,547700001.0
2006-02-20 11:13:00,1.37313,1.37316,1.37298,1.37313,360100000.0
2006-02-20 11:14:00,1.37308,1.37334,1.37296,1.37334,526200002.0
2006-02-20 11:15:00,1.37339,1.37346,1.37322,1.37326,444100000.0
2006-02-20 11:16:00,1.37331,1.37338,1.3731,1.37338,471200002.0
2006-02-20 11:17:00,1.37332,1.37332,1.37302,1.37305,425800001.0
2006-02-20 11:18:00,1.373,1.37316,1.3728,1.3729,390300001.0
2006-02-20 11:19:00,1.3731,1.37349,1.37308,1.37341,396500000.0
2006-02-20 11:20:00,1.37332,1.37356,1.3732,1.37344,654100005.0
2006-02-20 11:21:00,1.37379,1.37394,1.37355,1.37386,515100000.0
2006-02-20 11:22:00,1.37379,1.37402,1.3737,1.37394,563600001.0
2006-02-20 11:23:00,1.37373,1.37391,1.37355,1.37381,467500001.0
2006-02-20 11:24:00,1.37386,1.37386,1.37364,1.37364,363400000.0
2006-02-20 11:25:00,1.37372,1.37382,1.37357,1.37376,392100000.0
2006-02-20 11:26:00,1.37387,1.37387,1.37363,1.37368,604700003.0
2006-02-20 11:27:00,1.37378,1.37413,1.37369,1.37384,553400002.0
2006-02-20 11:28:00,1.374,1.374,1.37364,1.37382,390300003.0
2006-02-20 11:29:00,1.3738,1.37385,1.37356,1.37368,554900002.0
2006-02-20 11:30:00,1.37356,1.37367,1.37338,1.37357,437400000.0
2006-02-20 11:31:00,1.37354,1.37381,1.37349,1.37358,562300000.0
2006-02-20 11:32:00,1.37354,1.37367,1.37334,1.3735,424900001.0
2006-02-20 11:33:00,1.37356,1.37386,1.37355,1.37375,515700000.0
2006-02-20 11:34:00,1.37384,1.37405,1.37369,1.3738,558600001.0
2006-02-20 11:35:00,1.37393,1.37403,1.37378,1.37382,527900001.0
2006-02-20 11:36:00,1.37369,1.37412,1.37369,1.37403,556100000.0
2006-02-20 11:37:00,1.37398,1.37403,1.37376,1.37377,466100001.0
2006-02-20 11:38:00,1.37377,1.37387,1.37358,1.37358,453500000.0
2006-02-20 11:39:00,1.37375,1.37375,1.37335,1.37348,682400003.0
2006-02-20 11:40:00,1.37369,1.37377,1.37352,1.37372,723600002.0
2006-02-20 11:41:00,1.37359,1.37365,1.37308,1.37329,718200003.0
2006-02-20 11:42:00,1.37326,1.37357,1.37317,1.37341,589700001.0
2006-02-20 11:43:00,1.37331,1.37353,1.37327,1.37329,526800001.0
2006-02-20 11:44:00,1.37343,1.37356,1.37326,1.37329,607600002.0
2006-02-20 11:45:00,1.37351,1.37357,1.37328,1.37345,531400002.0
2006-02-20 11:46:00,1.37347,1.3736,1.37342,1.3735,499000000.0
2006-02-20 11:47:00,1.37335,1.37345,1.37306,1.37322,474300002.0
2006-02-20 11:48:00,1.37319,1.37352,1.37314,1.37334,561100000.0
2006-02-20 11:49:00,1.3733,1.37362,1.37321,1.37346,466700001.0
2006-02-20 11:50:00,1.37344,1.3736,1.37331,1.37356,375500001.0
2006-02-20 11:51:00,1.3736,1.37377,1.3736,1.37375,206800001.0
2006-02-20 11:52:00,1.37373,1.37388,1.37361,1.37362,202500000.0
2006-02-20 11:53:00,1.37349,1.37376,1.37347,1.37363,180300000.0
2006-02-20 11:54:00,1.37369,1.37388,1.3736,1.37371,368700001.0
2006-02-20 11:55:00,1.37381,1.37386,1.37364,1.37377,476500000.0
2006-02-20 11:56:00,1.37368,1.37376,1.37343,1.37357,466200000.0
2006-02-20 11:57:00,1.37371,1.3739,1.37355,1.37381,524100001.0
2006-02-20 11:58:00,1.37398,1.37401,1.37364,1.37373,497200004.0
2006-02-20 11:59:00,1.37371,1.37383,1.37351,1.37353,428100001.0
2006-02-20 12:00:00,1.37358,1.37368,1.37335,1.37352,539000001.0
2006-02-20 12:01:00,1.37344,1.37364,1.37339,1.37351,478700001.0
2006-02-20 12:02:00,1.37349,1.37364,1.37344,1.37357,367900000.0
2006-02-20 12:03:00,1.37363,1.37364,1.37346,1.37358,368700000.0
2006-02-20 12:04:00,1.37348,1.37366,1.37337,1.37352,458000001.0
2006-02-20 12:05:00,1.37359,1.37362,1.37339,1.37344,389700003.0
2006-02-20 12:06:00,1.37336,1.37366,1.37329,1.37346,378200001.0
2006-02-20 12:07:00,1.37349,1.37358,1.37331,1.37352,349800001.0
2006-02-20 12:08:00,1.37354,1.37362,1.37332,1.37354,480500001.0
2006-02-20 12:09:00,1.37362,1.37375,1.37347,1.37363,389900000.0
2006-02-20 12:10:00,1.37365,1.37379,1.37344,1.37365,337100002.0
2006-02-20 12:11:00,1.37365,1.37375,1.3735,1.37365,205700000.0
2006-02-20 12:12:00,1.37355,1.37371,1.37349,1.37363,230900000.0
2006-02-20 12:13:00,1.37358,1.37377,1.3735,1.37365,579000003.0
2006-02-20 12:14:00,1.37379,1.3739,1.37357,1.37382,616800000.0
2006-02-20 12:15:00,1.37377,1.37409,1.37377,1.37398,306800002.0
2006-02-20 12:16:00,1.37404,1.37415,1.37391,1.37401,382000000.0
2006-02-20 12:17:00,1.37397,1.37397,1.3738,1.3738,226200000.0
2006-02-20 12:18:00,1.37378,1.37384,1.37353,1.37381,283100000.0
2006-02-20 12:19:00,1.37374,1.37374,1.37342,1.37357,380800000.0
2006-02-20 12:20:00,1.37357,1.3737,1.3734,1.3737,421600000.0
2006-02-20 12:21:00,1.37369,1.37379,1.37355,1.37362,409100000.0
2006-02-20 12:22:00,1.37363,1.37375,1.37355,1.3736,333400002.0
2006-02-20 12:23:00,1.37355,1.3737,1.3735,1.37362,407700002.0
2006-02-20 12:24:00,1.37345,1.3737,1.3734,1.37345,587600003.0
2006-02-20 12:25:00,1.37368,1.37404,1.37368,1.37393,404200001.0
2006-02-20 12:26:00,1.37391,1.37411,1.37385,1.37411,409900001.0
2006-02-20 12:27:00,1.37421,1.37422,1.37398,1.37398,443000002.0
2006-02-20 12:28:00,1.37395,1.37421,1.37388,1.37408,527100002.0
2006-02-20 12:29:00,1.37411,1.37428,1.37399,1.37408,672800000.0
2006-02-20 12:30:00,1.37405,1.37422,1.37397,1.37412,634400001.0
2006-02-20 12:31:00,1.37413,1.37413,1.37373,1.3738,618000000.0
2006-02-20 12:32:00,1.37381,1.37397,1.37357,1.37361,669900001.0
2006-02-20 12:33:00,1.37365,1.37373,1.37351,1.37371,57000000.0
2006-02-20 12:34:00,1.37364,1.37389,1.37348,1.37361,608500001.0
2006-02-20 12:35:00,1.37375,1.37375,1.37344,1.37368,579400001.0
2006-02-20 12:36:00,1.37354,1.37367,1.37342,1.37361,455900001.0
2006-02-20 12:37:00,1.37368,1.37381,1.37359,1.37364,478600001.0
2006-02-20 12:38:00,1.3737,1.37387,1.37362,1.3737,733400003.0
2006-02-20 12:39:00,1.37366,1.37374,1.37349,1.37363,491100001.0
2006-02-20 12:40:00,1.37364,1.37376,1.37356,1.37374,468100000.0
2006-02-20 12:41:00,1.37366,1.37383,1.37364,1.37366,282000001.0
2006-02-20 12:42:00,1.37363,1.37384,1.37358,1.37376,352600000.0
2006-02-20 12:43:00,1.37371,1.37391,1.37364,1.37375,537800003.0
2006-02-20 12:44:00,1.37369,1.37374,1.37326,1.37331,426000001.0
2006-02-20 12:45:00,1.37357,1.3738,1.37344,1.37364,464900002.0
2006-02-20 12:46:00,1.37359,1.37373,1.37353,1.37373,490900002.0
2006-02-20 12:47:00,1.37375,1.37388,1.37361,1.37374,410200001.0
2006-02-20 12:48:00,1.37375,1.37387,1.37358,1.37369,439600000.0
2006-02-20 12:49:00,1.37374,1.37401,1.37364,1.37382,491400001.0
2006-02-20 12:50:00,1.37383,1.37398,1.3735,1.3735,492700000.0
2006-02-20 12:51:00,1.37348,1.37395,1.37348,1.37369,421300000.0
2006-02-20 12:52:00,1.37358,1.37378,1.37352,1.37361,322300000.0
2006-02-20 12:53:00,1.37359,1.37377,1.3735,1.37365,272000001.0
2006-02-20 12:54:00,1.37363,1.37386,1.37357,1.37377,412400000.0
2006-02-20 12:55:00,1.37384,1.37395,1.37362,1.3738,404900000.0
2006-02-20 12:56:00,1.37374,1.3738,1.37346,1.37349,454700002.0
2006-02-20 12:57:00,1.37354,1.37364,1.37331,1.37354,524200000.0
2006-02-20 12:58:00,1.37356,1.37369,1.37346,1.37365,334200000.0
2006-02-20 12:59:00,1.37365,1.37386,1.37352,1.37372,678500003.0
2006-02-20 13:00:00,1.37389,1.37394,1.37379,1.3739,237100000.0
2006-02-20 13:01:00,1.37378,1.37381,1.37347,1.37351,313800000.0
2006-02-20 13:02:00,1.37339,1.37363,1.37333,1.37339,373400000.0
2006-02-20 13:03:00,1.37332,1.37345,1.3732,1.37332,393400000.0
2006-02-20 13:04:00,1.37342,1.37348,1.3733,1.37334,250700000.0
2006-02-20 13:05:00,1.37338,1.37365,1.37338,1.3736,160000000.0
2006-02-20 13:06:00,1.37371,1.37391,1.37361,1.37381,412800000.0
2006-02-20 13:07:00,1.37378,1.37393,1.37378,1.37382,286900001.0
2006-02-20 13:08:00,1.37385,1.37385,1.37365,1.37372,142900000.0
2006-02-20 13:09:00,1.37377,1.37394,1.37358,1.37368,319900000.0
2006-02-20 13:10:00,1.37373,1.37378,1.37368,1.3737,121900000.0
2006-02-20 13:11:00,1.37358,1.3737,1.37329,1.37329,365000001.0
2006-02-20 13:12:00,1.37335,1.3734,1.37325,1.37334,312000001.0
2006-02-20 13:13:00,1.37327,1.37327,1.37308,1.37319,353300002.0
2006-02-20 13:14:00,1.37316,1.3732,1.37304,1.37304,302000001.0
2006-02-20 13:15:00,1.37303,1.37313,1.37286,1.37308,413900001.0
2006-02-20 13:16:00,1.37311,1.37322,1.37309,1.37315,105900000.0
2006-02-20 13:17:00,1.37306,1.37312,1.37276,1.37277,116200000.0
2006-02-20 13:18:00,1.37281,1.37299,1.37263,1.37266,273000000.0
2006-02-20 13:19:00,1.37224,1.37246,1.37192,1.37213,325600002.0
2006-02-20 13:20:00,1.37191,1.37194,1.37165,1.37168,195400001.0
2006-02-20 13:21:00,1.37169,1.37182,1.37168,1.37178,155600000.0
2006-02-20 13:22:00,1.37183,1.37203,1.3718,1.37193,205800000.0
2006-02-20 13:23:00,1.3719,1.37226,1.3719,1.37212,278500000.0
2006-02-20 13:24:00,1.37216,1.37224,1.37215,1.37215,253700000.0
2006-02-20 13:25:00,1.37224,1.37229,1.3721,1.37222,157800001.0
2006-02-20 13:26:00,1.37224,1.37236,1.37216,1.37217,222600000.0
2006-02-20 13:27:00,1.37219,1.37229,1.37211,1.37214,355300000.0
2006-02-20 13:28:00,1.372,1.37207,1.37182,1.37185,535300001.0
2006-02-20 13:29:00,1.3718,1.37204,1.37171,1.37204,625900000.0
2006-02-20 13:30:00,1.37209,1.37209,1.37179,1.37194,532800002.0
2006-02-20 13:31:00,1.37194,1.37211,1.37179,1.37194,534000000.0
2006-02-20 13:32:00,1.37191,1.37203,1.37171,1.37178,204000000.0
2006-02-20 13:33:00,1.3714,1.3714,1.37044,1.37045,434900001.0
2006-02-20 13:34:00,1.37047,1.37088,1.37046,1.37054,314000000.0
2006-02-20 13:35:00,1.37061,1.37094,1.37061,1.3709,390700001.0
2006-02-20 13:36:00,1.37098,1.37113,1.3708,1.3708,478900001.0
2006-02-20 13:37:00,1.3704,1.37095,1.3704,1.37094,485100001.0
2006-02-20 13:38:00,1.37103,1.37133,1.37096,1.37096,430700001.0
2006-02-20 13:39:00,1.37089,1.3711,1.3708,1.37096,229100000.0
2006-02-20 13:40:00,1.3705,1.37082,1.37049,1.37056,459100002.0
2006-02-20 13:41:00,1.3706,1.3706,1.37007,1.37025,228500000.0
2006-02-20 13:42:00,1.3702,1.37029,1.37007,1.37018,170400000.0
2006-02-20 13:43:00,1.37022,1.37029,1.37021,1.37029,135800000.0
2006-02-20 13:44:00,1.37025,1.3703,1.37011,1.37029,250200000.0
2006-02-20 13:45:00,1.37026,1.37031,1.3699,1.37001,473200003.0
2006-02-20 13:46:00,1.37008,1.37048,1.36998,1.37041,422800002.0
2006-02-20 13:47:00,1.37037,1.37065,1.37017,1.37049,528500003.0
2006-02-20 13:48:00,1.3704,1.37065,1.3703,1.37056,221200000.0
2006-02-20 13:49:00,1.37059,1.37066,1.37053,1.37066,193400000.0
2006-02-20 13:50:00,1.37063,1.37066,1.37049,1.37057,285000000.0
2006-02-20 13:51:00,1.37054,1.37066,1.37049,1.3706,253600000.0
2006-02-20 13:52:00,1.37052,1.37083,1.37052,1.37072,440600000.0
2006-02-20 13:53:00,1.37066,1.37094,1.37049,1.37049,494300001.0
2006-02-20 13:54:00,1.37029,1.37055,1.37018,1.37052,407800000.0
2006-02-20 13:55:00,1.37038,1.37056,1.37031,1.37042,289600000.0
2006-02-20 13:56:00,1.37028,1.37039,1.3701,1.37038,386600001.0
2006-02-20 13:57:00,1.3703,1.37034,1.36989,1.37014,327600001.0
2006-02-20 13:58:00,1.37003,1.37019,1.36993,1.37019,191900000.0
2006-02-20 13:59:00,1.37018,1.37046,1.37012,1.37016,371100000.0
2006-02-20 14:00:00,1.37003,1.3703,1.37001,1.37014,265700000.0
2006-02-20 14:01:00,1.37003,1.37006,1.36992,1.36992,347600001.0
2006-02-20 14:02:00,1.36993,1.37006,1.36982,1.36982,302200001.0
2006-02-20 14:03:00,1.36992,1.37023,1.36992,1.37014,410700001.0
2006-02-20 14:04:00,1.37012,1.37033,1.36994,1.37005,442400000.0
2006-02-20 14:05:00,1.3702,1.37047,1.37017,1.37047,331100001.0
2006-02-20 14:06:00,1.37056,1.37079,1.37034,1.37051,325900000.0
2006-02-20 14:07:00,1.37054,1.37074,1.37043,1.37057,308900000.0
2006-02-20 14:08:00,1.37057,1.37063,1.37029,1.37029,370800000.0
2006-02-20 14:09:00,1.37039,1.37071,1.37039,1.37058,178900000.0
2006-02-20 14:10:00,1.37065,1.37065,1.37028,1.37044,331800000.0
2006-02-20 14:11:00,1.37068,1.3708,1.37047,1.3708,96400001.0
2006-02-20 14:12:00,1.37073,1.37085,1.3706,1.37072,287000001.0
2006-02-20 14:13:00,1.3706,1.37075,1.37057,1.37073,163600000.0
2006-02-20 14:14:00,1.37065,1.37089,1.37064,1.37089,203200000.0
2006-02-20 14:15:00,1.37112,1.37154,1.37112,1.37148,408500003.0
2006-02-20 14:16:00,1.37141,1.37143,1.37117,1.37125,191000000.0
2006-02-20 14:17:00,1.37126,1.37136,1.37096,1.37114,701300000.0
2006-02-20 14:18:00,1.37114,1.37131,1.37098,1.37126,394100000.0
2006-02-20 14:19:00,1.37113,1.37126,1.37093,1.37109,397700001.0
2006-02-20 14:20:00,1.37099,1.371,1.37081,1.371,222000001.0
2006-02-20 14:21:00,1.37089,1.37112,1.37086,1.37091,399500002.0
2006-02-20 14:22:00,1.3714,1.37148,1.37106,1.37136,650900002.0
2006-02-20 14:23:00,1.37173,1.37206,1.37164,1.3717,142000000.0
2006-02-20 14:24:00,1.37142,1.37177,1.3714,1.37153,471200000.0
2006-02-20 14:25:00,1.37183,1.37202,1.37174,1.37185,539700001.0
2006-02-20 14:26:00,1.37189,1.372,1.37181,1.37184,555300000.0
2006-02-20 14:27:00,1.37195,1.3722,1.37185,1.372,441900003.0
2006-02-20 14:28:00,1.37187,1.37196,1.37128,1.37196,40900000.0
2006-02-20 14:29:00,1.37198,1.37205,1.37167,1.37172,37100000.0
2006-02-20 14:30:00,1.37167,1.37167,1.37106,1.37164,48100000.0
2006-02-20 14:31:00,1.37134,1.37159,1.37134,1.37142,40800000.0
2006-02-20 14:32:00,1.37149,1.37179,1.37149,1.37179,23000000.0
2006-02-20 14:33:00,1.3717,1.37178,1.37151,1.37151,30300000.0
2006-02-20 14:34:00,1.37138,1.37149,1.37121,1.37149,33000000.0
2006-02-20 14:35:00,1.3716,1.3716,1.37132,1.37137,25400000.0
2006-02-20 14:36:00,1.37164,1.37185,1.37116,1.37116,40900000.0
2006-02-20 14:37:00,1.37149,1.37151,1.37137,1.37151,39400000.0
2006-02-20 14:38:00,1.37152,1.37152,1.37119,1.37151,42200001.0
2006-02-20 14:39:00,1.37137,1.37162,1.37106,1.3716,39600000.0
2006-02-20 14:40:00,1.37146,1.37154,1.37116,1.37123,31500000.0
2006-02-20 14:41:00,1.37129,1.37148,1.37122,1.37147,52800001.0
2006-02-20 14:42:00,1.37124,1.37146,1.37077,1.37077,45000000.0
2006-02-20 14:43:00,1.37127,1.37154,1.37122,1.37122,33600000.0
2006-02-20 14:44:00,1.37112,1.37146,1.37112,1.37139,45600000.0
2006-02-20 14:45:00,1.37123,1.37141,1.37101,1.37122,43900000.0
2006-02-20 14:46:00,1.37142,1.37144,1.37127,1.37135,30400000.0
2006-02-20 14:47:00,1.37134,1.37143,1.37117,1.37143,42600000.0
2006-02-20 14:48:00,1.37142,1.37142,1.37118,1.37139,22800000.0
2006-02-20 14:49:00,1.37124,1.37145,1.37117,1.37128,40800000.0
2006-02-20 14:50:00,1.37121,1.37152,1.37121,1.37152,35400000.0
2006-02-20 14:51:00,1.37154,1.37169,1.37149,1.3715,35400000.0
2006-02-20 14:52:00,1.37137,1.37165,1.37137,1.37165,49200000.0
2006-02-20 14:53:00,1.37153,1.37157,1.37119,1.37132,35800000.0
2006-02-20 14:54:00,1.37154,1.37154,1.37116,1.37116,49300000.0
2006-02-20 14:55:00,1.37152,1.37167,1.3714,1.37142,40900000.0
2006-02-20 14:56:00,1.3716,1.3716,1.37143,1.37154,37200000.0
2006-02-20 14:57:00,1.3716,1.3716,1.3714,1.37144,29600000.0
2006-02-20 14:58:00,1.37132,1.3716,1.37132,1.3714,47200000.0
2006-02-20 14:59:00,1.37126,1.37142,1.37117,1.37142,38200000.0
2006-02-20 15:00:00,1.37145,1.37177,1.37116,1.37116,39800000.0
2006-02-20 15:01:00,1.37151,1.37151,1.37129,1.37136,22200000.0
2006-02-20 15:02:00,1.37147,1.37154,1.37132,1.37154,40000000.0
2006-02-20 15:03:00,1.37145,1.37147,1.37097,1.37126,45900000.0
2006-02-20 15:04:00,1.37135,1.37185,1.37135,1.37185,32400000.0
2006-02-20 15:05:00,1.37193,1.372,1.37187,1.37187,38000000.0
2006-02-20 15:06:00,1.37186,1.37186,1.37142,1.37175,30200000.0
2006-02-20 15:07:00,1.37187,1.37187,1.37147,1.37174,36600000.0
2006-02-20 15:08:00,1.37164,1.37177,1.37147,1.37172,43100000.0
2006-02-20 15:09:00,1.37172,1.37183,1.37158,1.37176,30000000.0
2006-02-20 15:10:00,1.37166,1.37174,1.37151,1.37151,33800000.0
2006-02-20 15:11:00,1.37156,1.37171,1.37154,1.37166,36600000.0
2006-02-20 15:12:00,1.37157,1.37169,1.37127,1.37135,41800000.0
2006-02-20 15:13:00,1.37154,1.37156,1.37142,1.37156,52900000.0
2006-02-20 15:14:00,1.37128,1.37168,1.37128,1.37136,37100000.0
2006-02-20 15:15:00,1.37132,1.37158,1.37107,1.37156,44600000.0
2006-02-20 15:16:00,1.37141,1.37141,1.37116,1.37116,28000000.0
2006-02-20 15:17:00,1.3711,1.3711,1.37074,1.3709,27200000.0
2006-02-20 15:18:00,1.37089,1.37103,1.37067,1.37103,28200000.0
2006-02-20 15:19:00,1.37116,1.37133,1.37111,1.37112,43700000.0
2006-02-20 15:20:00,1.37113,1.37132,1.37113,1.37132,37800000.0
2006-02-20 15:21:00,1.37112,1.37135,1.3711,1.37135,41000000.0
2006-02-20 15:22:00,1.37116,1.37138,1.37108,1.37128,44200000.0
2006-02-20 15:23:00,1.37127,1.37127,1.37098,1.3711,40200000.0
2006-02-20 15:24:00,1.37114,1.37114,1.37089,1.37103,24800000.0
2006-02-20 15:25:00,1.37093,1.37103,1.37078,1.37078,21900000.0
2006-02-20 15:26:00,1.37088,1.37093,1.37076,1.37093,47800000.0
2006-02-20 15:27:00,1.37083,1.37109,1.37078,1.37085,28000000.0
2006-02-20 15:28:00,1.37068,1.37077,1.37067,1.37068,33200000.0
2006-02-20 15:29:00,1.3707,1.37075,1.37055,1.37055,27400000.0
2006-02-20 15:30:00,1.37061,1.37084,1.37028,1.37084,33200000.0
2006-02-20 15:31:00,1.37093,1.37097,1.37083,1.37091,31300000.0
2006-02-20 15:32:00,1.37088,1.37093,1.37075,1.37093,45700000.0
2006-02-20 15:33:00,1.37083,1.37083,1.37029,1.37071,51700000.0
2006-02-20 15:34:00,1.37056,1.37091,1.37056,1.37068,32200001.0
2006-02-20 15:35:00,1.37085,1.37107,1.37067,1.37067,34900000.0
2006-02-20 15:36:00,1.37102,1.37119,1.3709,1.37095,44200000.0
2006-02-20 15:37:00,1.37114,1.37123,1.37105,1.37119,38400000.0
2006-02-20 15:38:00,1.37106,1.37116,1.37094,1.37116,42200000.0
2006-02-20 15:39:00,1.37114,1.37122,1.37099,1.37099,33600001.0
2006-02-20 15:40:00,1.37125,1.37133,1.37108,1.37108,40200000.0
2006-02-20 15:41:00,1.37123,1.37123,1.37083,1.37123,62100000.0
2006-02-20 15:42:00,1.37115,1.37122,1.3709,1.37111,42600000.0
2006-02-20 15:43:00,1.37113,1.37146,1.37105,1.37134,28500000.0
2006-02-20 15:44:00,1.37121,1.37122,1.37071,1.37122,33000000.0
2006-02-20 15:45:00,1.37117,1.3715,1.37117,1.37141,29800000.0
2006-02-20 15:46:00,1.37138,1.37148,1.37129,1.37129,26000000.0
2006-02-20 15:47:00,1.37134,1.37148,1.37106,1.37148,44800000.0
2006-02-20 15:48:00,1.37135,1.37135,1.37098,1.37127,30600000.0
2006-02-20 15:49:00,1.3711,1.3715,1.37104,1.3715,38600000.0
2006-02-20 15:50:00,1.37145,1.37154,1.37145,1.37153,29200000.0
2006-02-20 15:51:00,1.37159,1.37164,1.37137,1.37156,28200000.0
2006-02-20 15:52:00,1.37148,1.37168,1.37147,1.37164,51200000.0
2006-02-20 15:53:00,1.3716,1.37168,1.37144,1.3715,54500000.0
2006-02-20 15:54:00,1.37149,1.37157,1.37135,1.37145,23400000.0
2006-02-20 15:55:00,1.37152,1.37152,1.37104,1.37119,48900000.0
2006-02-20 15:56:00,1.3712,1.37135,1.37091,1.37128,36200000.0
2006-02-20 15:57:00,1.37122,1.37142,1.37122,1.37124,37600000.0
2006-02-20 15:58:00,1.37141,1.37141,1.3712,1.37129,32600000.0
2006-02-20 15:59:00,1.37125,1.37133,1.37121,1.37122,31600000.0
2006-02-20 16:00:00,1.37106,1.37139,1.37106,1.37132,33000000.0
2006-02-20 16:01:00,1.37118,1.37138,1.37115,1.37126,35000000.0
2006-02-20 16:02:00,1.37107,1.37107,1.37068,1.37106,44200001.0
2006-02-20 16:03:00,1.37091,1.37111,1.37088,1.37093,30200000.0
2006-02-20 16:04:00,1.3709,1.37116,1.37087,1.37089,31800000.0
2006-02-20 16:05:00,1.37101,1.37139,1.37101,1.37133,41200000.0
2006-02-20 16:06:00,1.37111,1.37128,1.37106,1.37106,35400000.0
2006-02-20 16:07:00,1.37113,1.37122,1.37099,1.37105,36400000.0
2006-02-20 16:08:00,1.37122,1.37122,1.37086,1.3709,51400001.0
2006-02-20 16:09:00,1.37058,1.37075,1.37055,1.37067,36500000.0
2006-02-20 16:10:00,1.37074,1.37076,1.37042,1.37076,38800000.0
2006-02-20 16:11:00,1.37055,1.37077,1.37055,1.37072,28200000.0
2006-02-20 16:12:00,1.37072,1.37086,1.37065,1.37076,45200001.0
2006-02-20 16:13:00,1.37066,1.37066,1.37002,1.37006,22400000.0
2006-02-20 16:14:00,1.36989,1.37034,1.36986,1.37034,51000001.0
2006-02-20 16:15:00,1.37008,1.37043,1.37008,1.37043,59900000.0
2006-02-20 16:16:00,1.37034,1.37047,1.37021,1.37034,38400000.0
2006-02-20 16:17:00,1.37031,1.37051,1.37031,1.37046,35600000.0
2006-02-20 16:18:00,1.37054,1.37059,1.37048,1.37049,31300000.0
2006-02-20 16:19:00,1.37064,1.37064,1.37017,1.37034,37400000.0
2006-02-20 16:20:00,1.3703,1.37046,1.37023,1.37045,43400000.0
2006-02-20 16:21:00,1.37047,1.37048,1.37016,1.37035,44400000.0
2006-02-20 16:22:00,1.37034,1.37036,1.37015,1.37027,49000000.0
2006-02-20 16:23:00,1.37036,1.37036,1.37015,1.37027,30800000.0
2006-02-20 16:24:00,1.37047,1.37051,1.37032,1.37036,30200000.0
2006-02-20 16:25:00,1.37042,1.37065,1.36988,1.37033,30400000.0
2006-02-20 16:26:00,1.37042,1.37084,1.37037,1.37037,52500000.0
2006-02-20 16:27:00,1.37035,1.37066,1.37035,1.37046,33000000.0
2006-02-20 16:28:00,1.37065,1.37067,1.37042,1.37052,31200000.0
2006-02-20 16:29:00,1.37056,1.37056,1.37032,1.37044,41800001.0
2006-02-20 16:30:00,1.37043,1.37059,1.3704,1.37059,49000000.0
2006-02-20 16:31:00,1.37047,1.37047,1.37021,1.37024,61900000.0
2006-02-20 16:32:00,1.37063,1.37063,1.36995,1.37022,47000000.0
2006-02-20 16:33:00,1.37025,1.37032,1.3701,1.37025,51200000.0
2006-02-20 16:34:00,1.37034,1.3704,1.37008,1.37025,83400001.0
2006-02-20 16:35:00,1.37029,1.37031,1.37007,1.37025,41500000.0
2006-02-20 16:36:00,1.37014,1.37031,1.36998,1.37022,34100000.0
2006-02-20 16:37:00,1.37023,1.37024,1.36993,1.37011,51600000.0
2006-02-20 16:38:00,1.37013,1.37028,1.36993,1.37005,50800000.0
2006-02-20 16:39:00,1.37014,1.3703,1.37001,1.3703,30300000.0
2006-02-20 16:40:00,1.3703,1.37055,1.3703,1.3704,29300000.0
2006-02-20 16:41:00,1.36983,1.37048,1.36983,1.37048,36400000.0
2006-02-20 16:42:00,1.37062,1.37063,1.37051,1.37056,29000000.0
2006-02-20 16:43:00,1.37068,1.37087,1.3706,1.37087,33000000.0
2006-02-20 16:44:00,1.37091,1.37091,1.37068,1.37086,39200000.0
2006-02-20 16:45:00,1.37061,1.37081,1.37058,1.37073,46600000.0
2006-02-20 16:46:00,1.37096,1.37102,1.37076,1.37102,45700000.0
2006-02-20 16:47:00,1.37099,1.37112,1.37068,1.37071,39600000.0
2006-02-20 16:48:00,1.37075,1.37075,1.37022,1.37052,29300000.0
2006-02-20 16:49:00,1.3705,1.3705,1.37022,1.37049,36000000.0
2006-02-20 16:50:00,1.37046,1.37046,1.37022,1.37022,39600000.0
2006-02-20 16:51:00,1.37029,1.37038,1.37015,1.37038,39900000.0
2006-02-20 16:52:00,1.37032,1.37048,1.37024,1.37047,68300000.0
2006-02-20 16:53:00,1.37061,1.37075,1.37048,1.37065,56600000.0
2006-02-20 16:54:00,1.37065,1.37082,1.37065,1.3708,58600001.0
2006-02-20 16:55:00,1.37074,1.37074,1.37049,1.37074,40100000.0
2006-02-20 16:56:00,1.37079,1.37086,1.37075,1.37086,39200000.0
2006-02-20 16:57:00,1.37079,1.37095,1.37066,1.37095,29600000.0
2006-02-20 16:58:00,1.37063,1.37072,1.3705,1.3705,44600001.0
2006-02-20 16:59:00,1.37069,1.37095,1.37056,1.37095,22200000.0
2006-02-20 17:00:00,1.37046,1.37089,1.37046,1.37079,34400000.0
2006-02-20 17:01:00,1.37055,1.37085,1.37051,1.37058,62000000.0
2006-02-20 17:02:00,1.37047,1.37059,1.37047,1.37057,37600000.0
2006-02-20 17:03:00,1.3707,1.37106,1.3707,1.37106,47000000.0
2006-02-20 17:04:00,1.37123,1.37132,1.37095,1.37111,50300000.0
2006-02-20 17:05:00,1.37097,1.3713,1.37078,1.3713,25000000.0
2006-02-20 17:06:00,1.37135,1.37153,1.37127,1.37145,36800000.0
2006-02-20 17:07:00,1.37141,1.37165,1.37135,1.37149,37400000.0
2006-02-20 17:08:00,1.37102,1.37123,1.37098,1.37122,37000000.0
2006-02-20 17:09:00,1.37111,1.37121,1.37095,1.37118,47000000.0
2006-02-20 17:10:00,1.37104,1.37122,1.37099,1.37122,30400000.0
2006-02-20 17:11:00,1.37147,1.37165,1.37143,1.37149,30600000.0
2006-02-20 17:12:00,1.37139,1.37148,1.37127,1.37141,29600000.0
2006-02-20 17:13:00,1.37134,1.37165,1.37132,1.37163,29200000.0
2006-02-20 17:14:00,1.37122,1.37153,1.37122,1.37122,60000001.0
2006-02-20 17:15:00,1.37168,1.37168,1.3714,1.37141,27200000.0
2006-02-20 17:16:00,1.37132,1.37155,1.37132,1.37134,31400000.0
2006-02-20 17:17:00,1.37134,1.3715,1.37108,1.37149,37200000.0
2006-02-20 17:18:00,1.37149,1.37149,1.37125,1.37142,42500000.0
2006-02-20 17:19:00,1.37136,1.3716,1.37136,1.3716,32800000.0
2006-02-20 17:20:00,1.37157,1.37175,1.37129,1.37143,40200001.0
2006-02-20 17:21:00,1.3717,1.3717,1.37115,1.37157,58500000.0
2006-02-20 17:22:00,1.37126,1.37155,1.37124,1.37143,35200000.0
2006-02-20 17:23:00,1.37126,1.37177,1.37126,1.37177,31400000.0
2006-02-20 17:24:00,1.37166,1.37166,1.37128,1.37143,33000000.0
2006-02-20 17:25:00,1.37128,1.37158,1.37128,1.37143,29400000.0
2006-02-20 17:26:00,1.37138,1.37158,1.37134,1.37143,63600000.0
2006-02-20 17:27:00,1.37145,1.37145,1.37117,1.37117,30600000.0
2006-02-20 17:28:00,1.37148,1.37155,1.3713,1.3713,33000000.0
2006-02-20 17:29:00,1.37132,1.37147,1.37104,1.37139,67600001.0
2006-02-20 17:30:00,1.37134,1.37137,1.37098,1.37134,49900000.0
2006-02-20 17:31:00,1.37133,1.37139,1.37124,1.37126,29400000.0
2006-02-20 17:32:00,1.37108,1.37137,1.37108,1.3713,39600001.0
2006-02-20 17:33:00,1.37138,1.37147,1.37117,1.37132,42000000.0
2006-02-20 17:34:00,1.37132,1.37146,1.37125,1.37143,37800000.0
2006-02-20 17:35:00,1.37141,1.37141,1.37101,1.37111,40600000.0
2006-02-20 17:36:00,1.37104,1.37111,1.37087,1.37107,43800000.0
2006-02-20 17:37:00,1.37117,1.37122,1.37058,1.37106,29200000.0
2006-02-20 17:38:00,1.37084,1.37111,1.37081,1.37081,35600000.0
2006-02-20 17:39:00,1.37099,1.37117,1.37092,1.37117,33200000.0
2006-02-20 17:40:00,1.371,1.3712,1.371,1.37114,35800000.0
2006-02-20 17:41:00,1.37125,1.37129,1.37111,1.37115,49100000.0
2006-02-20 17:42:00,1.37115,1.37142,1.37087,1.37134,44600000.0
2006-02-20 17:43:00,1.3715,1.37155,1.37125,1.37145,36600000.0
2006-02-20 17:44:00,1.37141,1.37153,1.37135,1.37139,40000000.0
2006-02-20 17:45:00,1.37164,1.37177,1.37158,1.37177,25600000.0
2006-02-20 17:46:00,1.37185,1.37187,1.37167,1.37182,55100000.0
2006-02-20 17:47:00,1.3717,1.37188,1.37167,1.37171,47300000.0
2006-02-20 17:48:00,1.37163,1.37175,1.37133,1.37175,38400000.0
2006-02-20 17:49:00,1.37167,1.37167,1.37113,1.37156,25600000.0
2006-02-20 17:50:00,1.37165,1.37165,1.37139,1.37165,31500000.0
2006-02-20 17:51:00,1.37162,1.3718,1.37142,1.37147,27800000.0
2006-02-20 17:52:00,1.37156,1.37167,1.37143,1.37148,32700000.0
2006-02-20 17:53:00,1.3713,1.37147,1.37128,1.37138,28000000.0
2006-02-20 17:54:00,1.37122,1.37138,1.37076,1.37117,24200000.0
2006-02-20 17:55:00,1.37134,1.37172,1.371,1.37172,37700000.0
2006-02-20 17:56:00,1.37151,1.37168,1.37151,1.37154,25600000.0
2006-02-20 17:57:00,1.37151,1.37178,1.37125,1.37178,35000000.0
2006-02-20 17:58:00,1.37186,1.37193,1.37162,1.37193,63400000.0
2006-02-20 17:59:00,1.37171,1.37175,1.37127,1.37147,39800000.0
2006-02-20 18:00:00,1.37182,1.37191,1.37157,1.37191,37400000.0
2006-02-20 18:01:00,1.37203,1.37217,1.37163,1.37183,57700000.0
2006-02-20 18:02:00,1.37199,1.37218,1.37199,1.37218,66500000.0
2006-02-20 18:03:00,1.37201,1.37218,1.37178,1.37178,23000000.0
2006-02-20 18:04:00,1.37206,1.37219,1.37194,1.37198,57000000.0
2006-02-20 18:05:00,1.37213,1.37215,1.37199,1.37199,39000000.0
2006-02-20 18:06:00,1.37185,1.37207,1.37181,1.37181,47000000.0
2006-02-20 18:07:00,1.37196,1.37196,1.37176,1.37186,45800000.0
2006-02-20 18:08:00,1.37173,1.37204,1.37173,1.37186,56400000.0
2006-02-20 18:09:00,1.3718,1.37197,1.37166,1.37183,39400000.0
2006-02-20 18:10:00,1.37183,1.37201,1.37169,1.37179,33400000.0
2006-02-20 18:11:00,1.37186,1.37186,1.37154,1.37159,49200000.0
2006-02-20 18:12:00,1.3716,1.37167,1.37122,1.37122,62100001.0
2006-02-20 18:13:00,1.37126,1.37144,1.37112,1.37133,61200001.0
2006-02-20 18:14:00,1.37092,1.37175,1.37092,1.37131,30800000.0
2006-02-20 18:15:00,1.37115,1.37127,1.37107,1.3712,52500000.0
2006-02-20 18:16:00,1.37135,1.37155,1.37134,1.37134,44100001.0
2006-02-20 18:17:00,1.37152,1.37171,1.37137,1.37147,72200000.0
2006-02-20 18:18:00,1.37168,1.37182,1.3714,1.37152,37400000.0
2006-02-20 18:19:00,1.37162,1.37164,1.37144,1.37157,37700000.0
2006-02-20 18:20:00,1.3716,1.37177,1.37152,1.37153,42000000.0
2006-02-20 18:21:00,1.37154,1.37154,1.37127,1.37127,49500000.0
2006-02-20 18:22:00,1.37131,1.37131,1.37111,1.37117,26300000.0
2006-02-20 18:23:00,1.37111,1.37126,1.3711,1.37117,29300000.0
2006-02-20 18:24:00,1.37117,1.37127,1.37107,1.37108,46800000.0
2006-02-20 18:25:00,1.37131,1.37149,1.37118,1.37128,28000000.0
2006-02-20 18:26:00,1.37122,1.3713,1.37114,1.37125,29200000.0
2006-02-20 18:27:00,1.37123,1.37139,1.37103,1.3713,41700000.0
2006-02-20 18:28:00,1.37108,1.37121,1.37105,1.3711,31400000.0
2006-02-20 18:29:00,1.37113,1.37131,1.37104,1.37124,42800000.0
2006-02-20 18:30:00,1.37138,1.37138,1.3712,1.37131,39300000.0
2006-02-20 18:31:00,1.37122,1.37126,1.371,1.3711,32800000.0
2006-02-20 18:32:00,1.37105,1.37109,1.37089,1.37109,26800000.0
2006-02-20 18:33:00,1.37119,1.37122,1.37094,1.37099,55100000.0
2006-02-20 18:34:00,1.37103,1.37115,1.37084,1.37112,34900000.0
2006-02-20 18:35:00,1.37109,1.37112,1.37087,1.37109,35400000.0
2006-02-20 18:36:00,1.37082,1.37106,1.37078,1.37093,60800000.0
2006-02-20 18:37:00,1.3711,1.37123,1.37106,1.37123,30200000.0
2006-02-20 18:38:00,1.37109,1.37126,1.3709,1.37118,25500000.0
2006-02-20 18:39:00,1.37096,1.37133,1.37096,1.3711,33900000.0
2006-02-20 18:40:00,1.37095,1.37103,1.37073,1.37078,26200000.0
2006-02-20 18:41:00,1.37086,1.37103,1.37086,1.37103,48700000.0
2006-02-20 18:42:00,1.37098,1.37103,1.37082,1.37103,35000000.0
2006-02-20 18:43:00,1.37098,1.37119,1.37087,1.37091,26000000.0
2006-02-20 18:44:00,1.37095,1.37101,1.37082,1.37086,43800000.0
2006-02-20 18:45:00,1.37109,1.37118,1.37099,1.37099,30400000.0
2006-02-20 18:46:00,1.371,1.371,1.37055,1.37055,38200000.0
2006-02-20 18:47:00,1.37068,1.37068,1.37031,1.37035,28200000.0
2006-02-20 18:48:00,1.37046,1.37071,1.37041,1.37049,34000000.0
2006-02-20 18:49:00,1.37048,1.37056,1.37024,1.3704,37800000.0
2006-02-20 18:50:00,1.37052,1.37067,1.37037,1.37059,45200000.0
2006-02-20 18:51:00,1.3707,1.3708,1.37054,1.37076,53000000.0
2006-02-20 18:52:00,1.37058,1.37087,1.37058,1.3708,50400000.0
2006-02-20 18:53:00,1.37085,1.37088,1.37069,1.37074,34400000.0
2006-02-20 18:54:00,1.37091,1.37091,1.37059,1.37087,30200000.0
2006-02-20 18:55:00,1.37082,1.37102,1.37082,1.37092,28400000.0
2006-02-20 18:56:00,1.37058,1.37084,1.37034,1.37034,54200001.0
2006-02-20 18:57:00,1.3709,1.37101,1.37088,1.37101,21000000.0
2006-02-20 18:58:00,1.37094,1.37102,1.37071,1.37071,46300000.0
2006-02-20 18:59:00,1.37081,1.37089,1.37048,1.37081,25600000.0
2006-02-20 19:00:00,1.37094,1.37094,1.37044,1.37068,31100000.0
2006-02-20 19:01:00,1.37081,1.37087,1.37058,1.37067,44800000.0
2006-02-20 19:02:00,1.37054,1.3707,1.37048,1.3707,30600000.0
2006-02-20 19:03:00,1.37056,1.37088,1.37047,1.37088,51600000.0
2006-02-20 19:04:00,1.37085,1.37085,1.37045,1.37062,48700000.0
2006-02-20 19:05:00,1.37071,1.3708,1.37053,1.37059,29000000.0
2006-02-20 19:06:00,1.3706,1.37062,1.37045,1.37062,30600000.0
2006-02-20 19:07:00,1.3705,1.37066,1.37027,1.37066,53300000.0
2006-02-20 19:08:00,1.37049,1.37072,1.37037,1.3704,45600000.0
2006-02-20 19:09:00,1.37042,1.37042,1.36999,1.37009,51200001.0
2006-02-20 19:10:00,1.37035,1.37053,1.37002,1.37002,39600000.0
2006-02-20 19:11:00,1.37043,1.37059,1.37036,1.37052,30000000.0
2006-02-20 19:12:00,1.37037,1.37077,1.37037,1.37064,44900000.0
2006-02-20 19:13:00,1.37051,1.37054,1.37037,1.37054,49400000.0
2006-02-20 19:14:00,1.3703,1.37053,1.37022,1.37053,65800000.0
2006-02-20 19:15:00,1.37038,1.37045,1.37017,1.37039,20600000.0
2006-02-20 19:16:00,1.37009,1.37033,1.37009,1.37027,32400000.0
2006-02-20 19:17:00,1.3702,1.37036,1.37005,1.37017,49400000.0
2006-02-20 19:18:00,1.37027,1.3703,1.37011,1.37027,39200000.0
2006-02-20 19:19:00,1.3704,1.3704,1.36994,1.37032,48100000.0
2006-02-20 19:20:00,1.37031,1.37035,1.36999,1.37022,27800000.0
2006-02-20 19:21:00,1.37001,1.37024,1.36998,1.37024,35400000.0
2006-02-20 19:22:00,1.37039,1.37052,1.37028,1.37044,35800000.0
2006-02-20 19:23:00,1.37029,1.37051,1.37004,1.37049,49900000.0
2006-02-20 19:24:00,1.37034,1.37034,1.37006,1.37019,42800000.0
2006-02-20 19:25:00,1.37029,1.37029,1.37006,1.37026,54600002.0
2006-02-20 19:26:00,1.37006,1.37031,1.36988,1.37016,33800000.0
2006-02-20 19:27:00,1.37005,1.37018,1.36975,1.37018,45600001.0
2006-02-20 19:28:00,1.3701,1.3703,1.37,1.37015,32200000.0
2006-02-20 19:29:00,1.37005,1.3702,1.36976,1.37018,35000001.0
2006-02-20 19:30:00,1.37032,1.37034,1.3702,1.37025,48700001.0
2006-02-20 19:31:00,1.37035,1.37051,1.37025,1.37051,46200000.0
2006-02-20 19:32:00,1.3705,1.37054,1.37031,1.37031,26800000.0
2006-02-20 19:33:00,1.3703,1.37033,1.37009,1.37021,36400000.0
2006-02-20 19:34:00,1.37008,1.37012,1.36979,1.37005,36700000.0
2006-02-20 19:35:00,1.37012,1.37026,1.36983,1.37015,34600000.0
2006-02-20 19:36:00,1.37007,1.37032,1.37005,1.37012,37200001.0
2006-02-20 19:37:00,1.37005,1.37005,1.36963,1.36963,28200000.0
2006-02-20 19:38:00,1.36965,1.37001,1.36965,1.36966,29600000.0
2006-02-20 19:39:00,1.36986,1.36999,1.36974,1.36995,54000000.0
2006-02-20 19:40:00,1.36989,1.37001,1.36976,1.36993,65700000.0
2006-02-20 19:41:00,1.36982,1.36983,1.36958,1.36982,32800000.0
2006-02-20 19:42:00,1.3697,1.36983,1.36939,1.36983,29200000.0
2006-02-20 19:43:00,1.36976,1.3698,1.36937,1.36973,34000000.0
2006-02-20 19:44:00,1.36964,1.36973,1.36955,1.36973,38800000.0
2006-02-20 19:45:00,1.36959,1.36959,1.36932,1.36932,36200000.0
2006-02-20 19:46:00,1.36934,1.36941,1.36899,1.36899,37800000.0
2006-02-20 19:47:00,1.36924,1.3695,1.36915,1.36927,35200000.0
2006-02-20 19:48:00,1.36932,1.36937,1.36919,1.36919,35000000.0
2006-02-20 19:49:00,1.36907,1.36919,1.36891,1.36891,26600000.0
2006-02-20 19:50:00,1.36918,1.36928,1.36897,1.36928,54200000.0
2006-02-20 19:51:00,1.36918,1.36939,1.36918,1.36938,38600000.0
2006-02-20 19:52:00,1.36935,1.36955,1.36924,1.36937,23800000.0
2006-02-20 19:53:00,1.36942,1.36957,1.36925,1.36942,42000000.0
2006-02-20 19:54:00,1.36939,1.36939,1.36933,1.36936,36300000.0
2006-02-20 19:55:00,1.36931,1.36944,1.36931,1.36934,37700000.0
2006-02-20 19:56:00,1.36936,1.36949,1.36921,1.36938,39800000.0
2006-02-20 19:57:00,1.36947,1.36956,1.3693,1.36944,29000000.0
2006-02-20 19:58:00,1.36936,1.3695,1.36936,1.36947,18000000.0
2006-02-20 19:59:00,1.36976,1.36993,1.36966,1.36976,34800000.0
2006-02-20 20:00:00,1.3698,1.37009,1.36967,1.36967,53200000.0
2006-02-20 20:01:00,1.37005,1.3701,1.36985,1.36985,49200000.0
2006-02-20 20:02:00,1.37,1.37003,1.36982,1.36995,25600000.0
2006-02-20 20:03:00,1.37011,1.37011,1.36986,1.37001,23800000.0
2006-02-20 20:04:00,1.36998,1.36998,1.36961,1.36983,63800000.0
2006-02-20 20:05:00,1.36984,1.37001,1.3698,1.36982,27600000.0
2006-02-20 20:06:00,1.36995,1.3701,1.36985,1.36993,35400000.0
2006-02-20 20:07:00,1.36987,1.36997,1.36963,1.36993,33600000.0
2006-02-20 20:08:00,1.37,1.37,1.36963,1.36987,25100000.0
2006-02-20 20:09:00,1.36995,1.37,1.36995,1.36998,28600000.0
2006-02-20 20:10:00,1.36963,1.37005,1.36963,1.36997,35400000.0
2006-02-20 20:11:00,1.36991,1.36991,1.36961,1.3697,27200000.0
2006-02-20 20:12:00,1.37009,1.3701,1.36967,1.37008,37600000.0
2006-02-20 20:13:00,1.37017,1.37017,1.36994,1.37008,33700000.0
2006-02-20 20:14:00,1.37002,1.37018,1.36952,1.37018,32600000.0
2006-02-20 20:15:00,1.37025,1.37028,1.3701,1.37028,27000000.0
2006-02-20 20:16:00,1.37022,1.37035,1.37012,1.37012,40000000.0
2006-02-20 20:17:00,1.3701,1.37027,1.36988,1.37025,39400000.0
2006-02-20 20:18:00,1.37025,1.37035,1.3701,1.37015,31700000.0
2006-02-20 20:19:00,1.37031,1.37031,1.37008,1.37023,35200000.0
2006-02-20 20:20:00,1.37023,1.37028,1.37,1.37028,25400000.0
2006-02-20 20:21:00,1.37013,1.37025,1.37012,1.37018,32600000.0
2006-02-20 20:22:00,1.37023,1.37025,1.37001,1.3701,54700001.0
2006-02-20 20:23:00,1.37009,1.37019,1.36984,1.37005,41400000.0
2006-02-20 20:24:00,1.37019,1.37019,1.36997,1.36997,29900000.0
2006-02-20 20:25:00,1.37015,1.37015,1.36985,1.36988,32600000.0
2006-02-20 20:26:00,1.37008,1.3701,1.36971,1.36998,37400000.0
2006-02-20 20:27:00,1.37008,1.37011,1.36965,1.36988,53600000.0
2006-02-20 20:28:00,1.36987,1.37009,1.36987,1.37009,39700000.0
2006-02-20 20:29:00,1.37002,1.37005,1.36954,1.36995,48300000.0
2006-02-20 20:30:00,1.37001,1.37006,1.36988,1.37006,26800000.0
2006-02-20 20:31:00,1.36998,1.37011,1.36947,1.37011,48400000.0
2006-02-20 20:32:00,1.37003,1.37031,1.36979,1.37031,35000000.0
2006-02-20 20:33:00,1.37035,1.37035,1.37006,1.37034,35100000.0
2006-02-20 20:34:00,1.37029,1.3703,1.37001,1.37008,54200000.0
2006-02-20 20:35:00,1.37001,1.3703,1.36997,1.3703,61300000.0
2006-02-20 20:36:00,1.3703,1.37039,1.37009,1.37009,38200000.0
2006-02-20 20:37:00,1.37035,1.37042,1.37015,1.37042,46800000.0
2006-02-20 20:38:00,1.37045,1.3705,1.37025,1.37031,40000000.0
2006-02-20 20:39:00,1.37012,1.37026,1.36984,1.37011,53700000.0
2006-02-20 20:40:00,1.37009,1.3703,1.37009,1.3702,31400000.0
2006-02-20 20:41:00,1.37032,1.3706,1.37018,1.3706,57400000.0
2006-02-20 20:42:00,1.37061,1.37082,1.37036,1.37082,25400000.0
2006-02-20 20:43:00,1.37076,1.37086,1.37047,1.37047,53100000.0
2006-02-20 20:44:00,1.37077,1.37077,1.37029,1.3707,36500000.0
2006-02-20 20:45:00,1.37061,1.3709,1.37053,1.37053,37600000.0
2006-02-20 20:46:00,1.37078,1.37095,1.37071,1.37095,35200000.0
2006-02-20 20:47:00,1.37106,1.3714,1.37086,1.37136,35200000.0
2006-02-20 20:48:00,1.37128,1.37152,1.37128,1.37128,34200000.0
2006-02-20 20:49:00,1.37119,1.37136,1.37116,1.37136,47800001.0
2006-02-20 20:50:00,1.37128,1.37128,1.37107,1.37108,34700000.0
2006-02-20 20:51:00,1.371,1.37127,1.37096,1.37111,20400000.0
2006-02-20 20:52:00,1.37107,1.37129,1.37102,1.37116,28000000.0
2006-02-20 20:53:00,1.37094,1.37117,1.37094,1.37107,42000000.0
2006-02-20 20:54:00,1.37081,1.37115,1.37081,1.37097,51200000.0
2006-02-20 20:55:00,1.37105,1.37123,1.37099,1.37114,43700000.0
2006-02-20 20:56:00,1.37092,1.37101,1.37078,1.37101,33400000.0
2006-02-20 20:57:00,1.37089,1.37089,1.37074,1.37081,31500000.0
2006-02-20 20:58:00,1.37083,1.37084,1.37057,1.37072,35000000.0
2006-02-20 20:59:00,1.37075,1.37081,1.37068,1.37077,43900000.0
2006-02-20 21:00:00,1.37066,1.3708,1.37043,1.37066,26700000.0
2006-02-20 21:01:00,1.3705,1.37084,1.37026,1.37026,39900000.0
2006-02-20 21:02:00,1.37069,1.37089,1.37039,1.37086,40000000.0
2006-02-20 21:03:00,1.37069,1.37069,1.37037,1.37037,26000000.0
2006-02-20 21:04:00,1.37055,1.37055,1.3702,1.37031,27800000.0
2006-02-20 21:05:00,1.3701,1.37047,1.3701,1.37017,63800000.0
2006-02-20 21:06:00,1.37023,1.37028,1.37001,1.37028,40000000.0
2006-02-20 21:07:00,1.37033,1.37033,1.37016,1.37032,24600000.0
2006-02-20 21:08:00,1.37025,1.37035,1.37017,1.37035,33900000.0
2006-02-20 21:09:00,1.37028,1.37028,1.37008,1.37023,29400000.0
2006-02-20 21:10:00,1.37026,1.37028,1.37003,1.37013,67100001.0
2006-02-20 21:11:00,1.37018,1.37039,1.37,1.3701,38400000.0
2006-02-20 21:12:00,1.37009,1.37009,1.36966,1.36966,35000000.0
2006-02-20 21:13:00,1.36972,1.36992,1.3697,1.36983,39800000.0
2006-02-20 21:14:00,1.36966,1.36987,1.36963,1.36963,63000000.0
2006-02-20 21:15:00,1.36959,1.36977,1.36959,1.36969,51000001.0
2006-02-20 21:16:00,1.36936,1.37002,1.36936,1.37002,37600000.0
2006-02-20 21:17:00,1.37002,1.37012,1.36955,1.36955,46100000.0
2006-02-20 21:18:00,1.37003,1.37003,1.36926,1.36975,43700000.0
2006-02-20 21:19:00,1.36993,1.36999,1.36979,1.36983,32800000.0
2006-02-20 21:20:00,1.36985,1.37002,1.36979,1.36985,34800000.0
2006-02-20 21:21:00,1.36983,1.37015,1.36983,1.3701,23000000.0
2006-02-20 21:22:00,1.36973,1.3702,1.36973,1.37005,35400000.0
2006-02-20 21:23:00,1.36988,1.36995,1.36951,1.36951,48800000.0
2006-02-20 21:24:00,1.36995,1.37022,1.36982,1.36992,38400000.0
2006-02-20 21:25:00,1.36988,1.36999,1.36953,1.36953,44500000.0
2006-02-20 21:26:00,1.36986,1.37005,1.3698,1.36981,35000000.0
2006-02-20 21:27:00,1.36981,1.36985,1.36965,1.36965,25800000.0
2006-02-20 21:28:00,1.36967,1.36978,1.36967,1.36971,24400000.0
2006-02-20 21:29:00,1.36976,1.36976,1.36961,1.3697,34000000.0
2006-02-20 21:30:00,1.36973,1.36973,1.36958,1.36961,35600000.0
2006-02-20 21:31:00,1.3697,1.36974,1.36957,1.36957,20800000.0
2006-02-20 21:32:00,1.36959,1.36959,1.36934,1.36939,50400001.0
2006-02-20 21:33:00,1.36934,1.36942,1.36914,1.36927,48200001.0
2006-02-20 21:34:00,1.36927,1.36932,1.36922,1.3693,44600000.0
2006-02-20 21:35:00,1.36927,1.36937,1.36899,1.36937,37600001.0
2006-02-20 21:36:00,1.36945,1.36945,1.36905,1.36937,20600000.0
2006-02-20 21:37:00,1.36935,1.36935,1.36906,1.36906,28200000.0
2006-02-20 21:38:00,1.36904,1.36904,1.36886,1.36896,25600000.0
2006-02-20 21:39:00,1.36878,1.36901,1.36878,1.36896,63600001.0
2006-02-20 21:40:00,1.36887,1.36907,1.36887,1.36902,21800000.0
2006-02-20 21:41:00,1.36901,1.3692,1.36894,1.36906,41800000.0
2006-02-20 21:42:00,1.36898,1.36898,1.36866,1.36866,46300000.0
2006-02-20 21:43:00,1.36911,1.36929,1.36911,1.36927,73100001.0
2006-02-20 21:44:00,1.36913,1.36921,1.36901,1.36904,27800000.0
2006-02-20 21:45:00,1.36888,1.36895,1.36885,1.36888,28400000.0
2006-02-20 21:46:00,1.36886,1.36887,1.36842,1.36858,44400000.0
2006-02-20 21:47:00,1.36856,1.36889,1.36856,1.36867,21000000.0
2006-02-20 21:48:00,1.3689,1.36899,1.36871,1.36883,44400000.0
2006-02-20 21:49:00,1.36864,1.36882,1.36862,1.36876,45100000.0
2006-02-20 21:50:00,1.36886,1.36888,1.36868,1.36868,46800000.0
2006-02-20 21:51:00,1.36853,1.36874,1.36853,1.36863,37600000.0
2006-02-20 21:52:00,1.36851,1.36884,1.36851,1.3687,50200000.0
2006-02-20 21:53:00,1.36867,1.36877,1.36853,1.36853,37600000.0
2006-02-20 21:54:00,1.36829,1.36869,1.36829,1.36841,51400000.0
2006-02-20 21:55:00,1.3685,1.3685,1.36824,1.3685,58200001.0
2006-02-20 21:56:00,1.36851,1.36861,1.36843,1.36854,34400000.0
2006-02-20 21:57:00,1.3686,1.3686,1.36808,1.36828,37600000.0
2006-02-20 21:58:00,1.36817,1.36836,1.36811,1.36811,32300000.0
2006-02-20 21:59:00,1.36818,1.36832,1.36803,1.36812,45600001.0
2006-02-20 22:00:00,1.36823,1.3684,1.36823,1.3684,45900000.0
2006-02-20 22:01:00,1.36828,1.36857,1.36827,1.3684,35000000.0
2006-02-20 22:02:00,1.36856,1.36858,1.36835,1.36835,37600000.0
2006-02-20 22:03:00,1.36854,1.36867,1.36835,1.36867,37600000.0
2006-02-20 22:04:00,1.36858,1.3686,1.36838,1.36847,32700000.0
2006-02-20 22:05:00,1.36859,1.36859,1.36839,1.36859,30200000.0
2006-02-20 22:06:00,1.36862,1.36862,1.36821,1.36851,37200000.0
2006-02-20 22:07:00,1.36844,1.36869,1.36844,1.36849,35000000.0
2006-02-20 22:08:00,1.36817,1.36859,1.36817,1.36859,35800000.0
2006-02-20 22:09:00,1.36846,1.36857,1.36822,1.36838,37800000.0
2006-02-20 22:10:00,1.36851,1.36856,1.36835,1.36853,49600000.0
2006-02-20 22:11:00,1.3686,1.36875,1.3685,1.3685,22000000.0
2006-02-20 22:12:00,1.36857,1.36865,1.36845,1.36845,51200000.0
2006-02-20 22:13:00,1.36854,1.36863,1.36853,1.36853,33200000.0
2006-02-20 22:14:00,1.36843,1.36875,1.36843,1.36856,62700000.0
2006-02-20 22:15:00,1.36867,1.36882,1.36857,1.36867,45700000.0
2006-02-20 22:16:00,1.36864,1.36877,1.36852,1.36852,57400000.0
2006-02-20 22:17:00,1.36873,1.36873,1.36846,1.36857,28000000.0
2006-02-20 22:18:00,1.36875,1.36877,1.36866,1.36868,36000000.0
2006-02-20 22:19:00,1.36874,1.36892,1.36874,1.36881,32900000.0
2006-02-20 22:20:00,1.36884,1.36896,1.36869,1.36889,44800000.0
2006-02-20 22:21:00,1.36877,1.3689,1.3685,1.36874,33000000.0
2006-02-20 22:22:00,1.36882,1.36897,1.36866,1.36891,33200000.0
2006-02-20 22:23:00,1.36898,1.36898,1.3687,1.36872,25800000.0
2006-02-20 22:24:00,1.36889,1.3689,1.36866,1.36884,33600000.0
2006-02-20 22:25:00,1.3688,1.36893,1.36872,1.36893,38600000.0
2006-02-20 22:26:00,1.36876,1.36906,1.36876,1.36906,30400000.0
2006-02-20 22:27:00,1.36891,1.36903,1.36859,1.36891,43300000.0
2006-02-20 22:28:00,1.36881,1.36903,1.36878,1.36891,51600000.0
2006-02-20 22:29:00,1.36896,1.36906,1.36881,1.36896,37000001.0
2006-02-20 22:30:00,1.36895,1.36896,1.36878,1.36886,32800000.0
2006-02-20 22:31:00,1.36901,1.36904,1.36836,1.36896,26100000.0
2006-02-20 22:32:00,1.36889,1.36901,1.36881,1.36898,52100000.0
2006-02-20 22:33:00,1.36891,1.36906,1.36891,1.36901,39000000.0
2006-02-20 22:34:00,1.36896,1.36906,1.36871,1.36886,54400000.0
2006-02-20 22:35:00,1.36899,1.36901,1.36884,1.36884,26600000.0
2006-02-20 22:36:00,1.36886,1.36892,1.36826,1.36826,50000000.0
2006-02-20 22:37:00,1.36881,1.36889,1.36869,1.36884,61100000.0
2006-02-20 22:38:00,1.36876,1.36894,1.36876,1.36894,41200000.0
2006-02-20 22:39:00,1.36894,1.36904,1.36878,1.36889,33000000.0
2006-02-20 22:40:00,1.36896,1.36904,1.36861,1.36861,42000000.0
2006-02-20 22:41:00,1.36908,1.36908,1.36887,1.36907,21800000.0
2006-02-20 22:42:00,1.36912,1.36912,1.36889,1.369,39700000.0
2006-02-20 22:43:00,1.36909,1.36917,1.36897,1.36912,35800000.0
2006-02-20 22:44:00,1.36894,1.36907,1.36885,1.36907,45700000.0
2006-02-20 22:45:00,1.36904,1.36912,1.36892,1.36912,34900000.0
2006-02-20 22:46:00,1.36909,1.36917,1.36897,1.36897,42200000.0
2006-02-20 22:47:00,1.36905,1.36907,1.36887,1.36897,40400000.0
2006-02-20 22:48:00,1.3688,1.36917,1.3688,1.36904,28200000.0
2006-02-20 22:49:00,1.36897,1.36914,1.36874,1.36899,44600000.0
2006-02-20 22:50:00,1.36899,1.36903,1.36872,1.36872,22800000.0
2006-02-20 22:51:00,1.36894,1.36909,1.36885,1.36909,30400000.0
2006-02-20 22:52:00,1.36902,1.36908,1.36879,1.36879,19400000.0
2006-02-20 22:53:00,1.36902,1.36917,1.36874,1.36917,75700002.0
2006-02-20 22:54:00,1.36918,1.36924,1.36902,1.36904,28000000.0
2006-02-20 22:55:00,1.36932,1.3696,1.36931,1.36947,27200000.0
2006-02-20 22:56:00,1.36971,1.36979,1.36959,1.36979,28200000.0
2006-02-20 22:57:00,1.36964,1.36964,1.36922,1.36922,31000000.0
2006-02-20 22:58:00,1.36953,1.36966,1.36953,1.36953,34800000.0
2006-02-20 22:59:00,1.36972,1.36978,1.36955,1.36964,54800000.0
2006-02-20 23:00:00,1.36957,1.36966,1.36939,1.36939,31600000.0
2006-02-20 23:01:00,1.36926,1.36948,1.36909,1.36948,29000000.0
2006-02-20 23:02:00,1.36939,1.36952,1.36939,1.36952,20600000.0
2006-02-20 23:03:00,1.36964,1.36964,1.36939,1.36939,38600000.0
2006-02-20 23:04:00,1.36932,1.36947,1.36922,1.36947,16000000.0
2006-02-20 23:05:00,1.3694,1.36952,1.36937,1.36952,46900000.0
2006-02-20 23:06:00,1.36945,1.36948,1.36903,1.36939,40900000.0
2006-02-20 23:07:00,1.36921,1.36941,1.36919,1.36936,41100000.0
2006-02-20 23:08:00,1.36936,1.36936,1.36913,1.36924,40000000.0
2006-02-20 23:09:00,1.36918,1.3693,1.36907,1.36913,44400001.0
2006-02-20 23:10:00,1.36907,1.36935,1.36897,1.3692,49700000.0
2006-02-20 23:11:00,1.36922,1.36922,1.36902,1.36907,37400000.0
2006-02-20 23:12:00,1.36919,1.36924,1.36905,1.3692,61400001.0
2006-02-20 23:13:00,1.3685,1.3693,1.3685,1.36901,30200000.0
2006-02-20 23:14:00,1.36909,1.36916,1.36885,1.36885,27200000.0
2006-02-20 23:15:00,1.36885,1.36895,1.36827,1.36882,64700000.0
2006-02-20 23:16:00,1.36897,1.36913,1.36891,1.36904,38700000.0
2006-02-20 23:17:00,1.36905,1.36905,1.36888,1.36891,41400001.0
2006-02-20 23:18:00,1.36913,1.36925,1.3688,1.36896,44800000.0
2006-02-20 23:19:00,1.36887,1.36907,1.36882,1.36894,56600000.0
2006-02-20 23:20:00,1.36901,1.36901,1.36843,1.36876,38400000.0
2006-02-20 23:21:00,1.36896,1.36907,1.36879,1.36893,31600000.0
2006-02-20 23:22:00,1.36884,1.36901,1.36857,1.36898,53600000.0
2006-02-20 23:23:00,1.36883,1.36908,1.36883,1.36906,25800000.0
2006-02-20 23:24:00,1.36893,1.3691,1.36884,1.36884,39000001.0
2006-02-20 23:25:00,1.36899,1.36914,1.36891,1.36891,30800000.0
2006-02-20 23:26:00,1.36904,1.36916,1.36887,1.36916,81000000.0
2006-02-20 23:27:00,1.36899,1.36912,1.36888,1.36888,30800000.0
2006-02-20 23:28:00,1.36875,1.36879,1.36839,1.36839,60800001.0
2006-02-20 23:29:00,1.36879,1.36909,1.3686,1.36882,36200000.0
2006-02-20 23:30:00,1.36869,1.36885,1.36865,1.36884,35200000.0
2006-02-20 23:31:00,1.36896,1.36896,1.36857,1.36893,15600000.0
2006-02-20 23:32:00,1.36894,1.36919,1.36887,1.36896,66800002.0
2006-02-20 23:33:00,1.3691,1.36923,1.3691,1.36919,25400000.0
2006-02-20 23:34:00,1.36906,1.36923,1.3689,1.3689,62100000.0
2006-02-20 23:35:00,1.36932,1.36936,1.36918,1.36927,33400000.0
2006-02-20 23:36:00,1.36944,1.36951,1.36941,1.36941,40200000.0
2006-02-20 23:37:00,1.36955,1.36967,1.36951,1.36967,37800000.0
2006-02-20 23:38:00,1.36969,1.36977,1.36961,1.36976,54300000.0
2006-02-20 23:39:00,1.36959,1.36969,1.36953,1.36968,43300000.0
2006-02-20 23:40:00,1.36986,1.36986,1.36941,1.36941,30200000.0
2006-02-20 23:41:00,1.3696,1.36977,1.36928,1.36928,42600000.0
2006-02-20 23:42:00,1.36971,1.36971,1.36949,1.36956,36000000.0
2006-02-20 23:43:00,1.36953,1.36956,1.36905,1.36946,37600000.0
2006-02-20 23:44:00,1.36961,1.36961,1.36946,1.36955,46600000.0
2006-02-20 23:45:00,1.36944,1.36966,1.36921,1.36942,48400001.0
2006-02-20 23:46:00,1.36956,1.36956,1.36938,1.36946,47200000.0
2006-02-20 23:47:00,1.36957,1.36974,1.36946,1.36967,49800000.0
2006-02-20 23:48:00,1.36974,1.36976,1.36945,1.36975,47200000.0
2006-02-20 23:49:00,1.36973,1.36973,1.36923,1.36953,26600000.0
2006-02-20 23:50:00,1.3697,1.36975,1.36941,1.36958,24400000.0
2006-02-20 23:51:00,1.3698,1.36985,1.36955,1.3697,59900000.0
2006-02-20 23:52:00,1.36975,1.36975,1.3694,1.3697,30400001.0
2006-02-20 23:53:00,1.36987,1.36987,1.36949,1.36968,30000000.0
2006-02-20 23:54:00,1.3698,1.36985,1.36915,1.36915,27200000.0
2006-02-20 23:55:00,1.36961,1.36978,1.36961,1.36973,45400001.0
2006-02-20 23:56:00,1.36982,1.36982,1.36946,1.36964,41000000.0
2006-02-20 23:57:00,1.3696,1.36976,1.3696,1.36972,40600001.0
2006-02-20 23:58:00,1.36961,1.36973,1.36921,1.36964,65100000.0
2006-02-20 23:59:00,1.36962,1.36962,1.36929,1.36936,41600000.0
2006-02-21 00:00:00,1.36952,1.36967,1.3694,1.36952,47000000.0
2006-02-21 00:01:00,1.3694,1.3696,1.369,1.3693,33000000.0
2006-02-21 00:02:00,1.3694,1.3694,1.3693,1.3694,33000000.0
2006-02-21 00:03:00,1.3693,1.3694,1.3693,1.3693,33000000.0
2006-02-21 00:05:00,1.3694,1.3694,1.3693,1.3694,33000000.0
2006-02-21 00:06:00,1.3693,1.3693,1.3692,1.3693,33000000.0
2006-02-21 00:07:00,1.3692,1.3693,1.3692,1.3693,33000000.0
2006-02-21 00:08:00,1.3694,1.3694,1.3693,1.3694,33000000.0
2006-02-21 00:09:00,1.3693,1.3698,1.3692,1.3698,33000000.0
2006-02-21 00:10:00,1.3699,1.3699,1.3694,1.3695,33000000.0
2006-02-21 00:11:00,1.3694,1.3695,1.3693,1.3693,33000000.0
2006-02-21 00:12:00,1.3692,1.3694,1.3692,1.3693,33000000.0
2006-02-21 00:14:00,1.3692,1.3694,1.369,1.369,33000000.0
2006-02-21 00:15:00,1.3692,1.3693,1.3692,1.3692,33000000.0
2006-02-21 00:16:00,1.369,1.369,1.369,1.369,33000000.0
2006-02-21 00:17:00,1.3692,1.3692,1.3686,1.3686,33000000.0
2006-02-21 00:18:00,1.3684,1.3686,1.3681,1.3684,33000000.0
2006-02-21 00:19:00,1.3682,1.3684,1.3681,1.3683,33000000.0
2006-02-21 00:20:00,1.3684,1.3684,1.3683,1.3684,33000000.0
2006-02-21 00:21:00,1.3683,1.3684,1.3681,1.3681,33000000.0
2006-02-21 00:22:00,1.36955,1.37009,1.36955,1.37005,33000000.0
2006-02-21 00:23:00,1.36999,1.37024,1.36963,1.37006,39400000.0
2006-02-21 00:24:00,1.37017,1.37022,1.36999,1.37019,37200000.0
2006-02-21 00:25:00,1.37008,1.37025,1.36998,1.37013,48000000.0
2006-02-21 00:26:00,1.37012,1.37023,1.36999,1.37023,31800000.0
2006-02-21 00:27:00,1.37035,1.37037,1.37026,1.37027,30400000.0
2006-02-21 00:28:00,1.37032,1.37038,1.37006,1.3702,47000000.0
2006-02-21 00:29:00,1.37004,1.37004,1.36949,1.3695,31200000.0
2006-02-21 00:30:00,1.36924,1.36963,1.36924,1.36953,64500000.0
2006-02-21 00:31:00,1.36967,1.3698,1.36967,1.36971,34700000.0
2006-02-21 00:32:00,1.36959,1.36999,1.36959,1.36974,32200000.0
2006-02-21 00:33:00,1.36986,1.36986,1.36951,1.36964,31800000.0
2006-02-21 00:34:00,1.36952,1.36967,1.36939,1.36939,28800000.0
2006-02-21 00:35:00,1.36972,1.36972,1.36952,1.36967,30200000.0
2006-02-21 00:36:00,1.36967,1.36971,1.36956,1.36967,25600000.0
2006-02-21 00:37:00,1.36976,1.36977,1.36961,1.36961,44600000.0
2006-02-21 00:38:00,1.36966,1.3698,1.36957,1.36963,41600000.0
2006-02-21 00:39:00,1.36974,1.36987,1.36954,1.36966,57600000.0
2006-02-21 00:40:00,1.36968,1.36983,1.36956,1.36983,26000000.0
2006-02-21 00:41:00,1.36981,1.36981,1.36939,1.36962,30500000.0
2006-02-21 00:42:00,1.36962,1.36976,1.36958,1.36963,35500000.0
2006-02-21 00:43:00,1.36939,1.36967,1.36915,1.36967,28000000.0
2006-02-21 00:44:00,1.36967,1.36967,1.36954,1.36962,27600000.0
2006-02-21 00:45:00,1.36964,1.36965,1.36945,1.36952,61800000.0
2006-02-21 00:46:00,1.36959,1.3697,1.36952,1.36964,41600001.0
2006-02-21 00:47:00,1.3696,1.36972,1.3695,1.36963,37400000.0
2006-02-21 00:48:00,1.36939,1.36988,1.36939,1.36964,26200000.0
2006-02-21 00:49:00,1.36953,1.36953,1.36923,1.36949,53000000.0
2006-02-21 00:50:00,1.36941,1.36945,1.3689,1.36894,30200000.0
2006-02-21 00:51:00,1.3688,1.3689,1.36868,1.36885,45800000.0
2006-02-21 00:52:00,1.36884,1.36946,1.36884,1.36946,56700001.0
2006-02-21 00:53:00,1.36933,1.36956,1.36931,1.36956,43400000.0
2006-02-21 00:54:00,1.36918,1.36956,1.36918,1.36956,52900000.0
2006-02-21 00:55:00,1.36956,1.36956,1.36919,1.36956,37600000.0
2006-02-21 00:56:00,1.36932,1.36943,1.3692,1.36925,63200001.0
2006-02-21 00:57:00,1.36931,1.36931,1.36907,1.36907,29200000.0
2006-02-21 00:58:00,1.36936,1.3694,1.36919,1.36927,33200000.0
2006-02-21 00:59:00,1.36939,1.36939,1.36924,1.36939,36000000.0
2006-02-21 01:00:00,1.36928,1.36928,1.36894,1.36897,34400000.0
2006-02-21 01:01:00,1.36907,1.36918,1.36882,1.36882,33000000.0
2006-02-21 01:02:00,1.36901,1.36908,1.36866,1.36866,42200000.0
2006-02-21 01:03:00,1.36909,1.3692,1.36895,1.36915,44400000.0
2006-02-21 01:04:00,1.36919,1.36923,1.36914,1.36917,33800000.0
2006-02-21 01:05:00,1.36927,1.3694,1.36918,1.36929,32800000.0
2006-02-21 01:06:00,1.36928,1.36928,1.36897,1.36917,39000000.0
2006-02-21 01:07:00,1.36912,1.36913,1.36884,1.36895,39800000.0
2006-02-21 01:08:00,1.36908,1.3692,1.36876,1.36876,37800000.0
2006-02-21 01:09:00,1.36915,1.36915,1.36895,1.36913,52100000.0
2006-02-21 01:10:00,1.36951,1.36952,1.36914,1.36918,43800000.0
2006-02-21 01:11:00,1.36908,1.3692,1.36908,1.36911,21200000.0
2006-02-21 01:12:00,1.36898,1.36908,1.36854,1.36898,35600000.0
2006-02-21 01:13:00,1.36911,1.36914,1.36884,1.36914,44100000.0
2006-02-21 01:14:00,1.36892,1.36905,1.36874,1.36893,39600001.0
2006-02-21 01:15:00,1.36896,1.36901,1.36864,1.36898,31900000.0
2006-02-21 01:16:00,1.36882,1.36899,1.36872,1.36887,53800000.0
2006-02-21 01:17:00,1.36897,1.369,1.36884,1.36894,38000000.0
2006-02-21 01:18:00,1.36855,1.36855,1.3679,1.36819,23800000.0
2006-02-21 01:19:00,1.36786,1.36817,1.36778,1.36802,51300000.0
2006-02-21 01:20:00,1.36796,1.36809,1.36746,1.36809,36200000.0
2006-02-21 01:21:00,1.36794,1.36818,1.36794,1.3681,56300001.0
2006-02-21 01:22:00,1.368,1.36805,1.36777,1.36795,27200000.0
2006-02-21 01:23:00,1.36788,1.36809,1.36773,1.36773,53800001.0
2006-02-21 01:24:00,1.36809,1.36817,1.36797,1.36812,43500000.0
2006-02-21 01:25:00,1.36802,1.36817,1.36779,1.36786,54000000.0
2006-02-21 01:26:00,1.3677,1.368,1.36767,1.368,23200000.0
2006-02-21 01:27:00,1.36796,1.36811,1.36786,1.36811,28400000.0
2006-02-21 01:28:00,1.36806,1.36823,1.36786,1.36813,28400000.0
2006-02-21 01:29:00,1.36817,1.36817,1.36802,1.36805,45500000.0
2006-02-21 01:30:00,1.3681,1.3681,1.36754,1.3679,51600000.0
2006-02-21 01:31:00,1.36783,1.36817,1.3678,1.36817,52900000.0
2006-02-21 01:32:00,1.36813,1.36828,1.36798,1.3681,54400000.0
2006-02-21 01:33:00,1.36818,1.36829,1.36808,1.36824,22200000.0
2006-02-21 01:34:00,1.36821,1.36838,1.36784,1.36823,61000001.0
2006-02-21 01:35:00,1.36828,1.36856,1.36813,1.36813,46000000.0
2006-02-21 01:36:00,1.36831,1.36846,1.36831,1.36831,46800000.0
2006-02-21 01:37:00,1.36837,1.36852,1.36813,1.36849,37800000.0
2006-02-21 01:38:00,1.36845,1.36861,1.36828,1.36828,40800000.0
2006-02-21 01:39:00,1.36837,1.3685,1.36808,1.36842,65100000.0
2006-02-21 01:40:00,1.36844,1.36859,1.36844,1.3685,38000000.0
2006-02-21 01:41:00,1.36852,1.36869,1.36844,1.36852,47200000.0
2006-02-21 01:42:00,1.36857,1.36867,1.36837,1.36857,35600000.0
2006-02-21 01:43:00,1.36857,1.36862,1.36805,1.36852,30000000.0
2006-02-21 01:44:00,1.36855,1.36855,1.36818,1.36843,28600000.0
2006-02-21 01:45:00,1.36839,1.36851,1.36831,1.36841,40200000.0
2006-02-21 01:46:00,1.36841,1.36859,1.36831,1.36844,32800000.0
2006-02-21 01:47:00,1.36845,1.36862,1.36834,1.36836,30100000.0
2006-02-21 01:48:00,1.36852,1.36862,1.36817,1.36817,36600000.0
2006-02-21 01:49:00,1.36852,1.36865,1.36802,1.36847,33700000.0
2006-02-21 01:50:00,1.36844,1.36857,1.36809,1.36857,53100001.0
2006-02-21 01:51:00,1.36857,1.36867,1.36851,1.3686,45900000.0
2006-02-21 01:52:00,1.36889,1.36911,1.36885,1.36885,26600000.0
2006-02-21 01:53:00,1.36903,1.36911,1.36894,1.36894,31600000.0
2006-02-21 01:54:00,1.36888,1.36904,1.36886,1.36898,42500000.0
2006-02-21 01:55:00,1.3689,1.36906,1.36874,1.36874,46400001.0
2006-02-21 01:56:00,1.36887,1.36904,1.36877,1.3688,39800000.0
2006-02-21 01:57:00,1.36883,1.36893,1.36874,1.36878,31200000.0
2006-02-21 01:58:00,1.36863,1.3687,1.36824,1.36837,24600000.0
2006-02-21 01:59:00,1.36867,1.3688,1.36865,1.36875,37200000.0
2006-02-21 02:00:00,1.36843,1.36868,1.36843,1.36845,38600000.0
2006-02-21 02:01:00,1.36827,1.36827,1.36807,1.36816,41000000.0
2006-02-21 02:02:00,1.36814,1.36859,1.36814,1.36847,87300000.0
2006-02-21 02:03:00,1.36847,1.3686,1.36842,1.36852,78400000.0
2006-02-21 02:04:00,1.36843,1.3685,1.36833,1.36833,65600000.0
2006-02-21 02:05:00,1.36834,1.36834,1.36825,1.36832,85600000.0
2006-02-21 02:06:00,1.36851,1.36877,1.36835,1.36877,73600000.0
2006-02-21 02:07:00,1.36872,1.36884,1.36841,1.36872,180500000.0
2006-02-21 02:08:00,1.36867,1.36873,1.36867,1.36872,39200000.0
2006-02-21 02:09:00,1.36869,1.36893,1.36847,1.3688,175800000.0
2006-02-21 02:10:00,1.36846,1.36877,1.36845,1.36845,120300000.0
2006-02-21 02:11:00,1.36848,1.3686,1.36847,1.3686,45000000.0
2006-02-21 02:12:00,1.36854,1.36854,1.36834,1.36846,35800000.0
2006-02-21 02:13:00,1.36845,1.36851,1.36845,1.3685,38600000.0
2006-02-21 02:14:00,1.36831,1.36834,1.36794,1.36834,157800000.0
2006-02-21 02:15:00,1.36832,1.36851,1.36823,1.36833,237900001.0
2006-02-21 02:16:00,1.36857,1.36861,1.3683,1.36858,47000000.0
2006-02-21 02:17:00,1.36817,1.3686,1.36794,1.36817,224600000.0
2006-02-21 02:18:00,1.36821,1.36852,1.36779,1.36823,39200000.0
2006-02-21 02:19:00,1.36827,1.36834,1.368,1.36802,35400000.0
2006-02-21 02:20:00,1.36814,1.36841,1.3681,1.36839,54400000.0
2006-02-21 02:21:00,1.36834,1.36846,1.36823,1.3684,49200000.0
2006-02-21 02:22:00,1.36792,1.36797,1.36792,1.36797,42400000.0
2006-02-21 02:23:00,1.3682,1.3683,1.36805,1.36805,38400001.0
2006-02-21 02:24:00,1.36798,1.36815,1.36786,1.36797,26300000.0
2006-02-21 02:25:00,1.36781,1.36788,1.36763,1.3677,104200000.0
2006-02-21 02:26:00,1.36758,1.36796,1.36753,1.36793,91300000.0
2006-02-21 02:27:00,1.36788,1.36791,1.36773,1.36778,46000000.0
2006-02-21 02:28:00,1.36777,1.36777,1.36737,1.36737,46900000.0
2006-02-21 02:29:00,1.36753,1.36753,1.36707,1.3673,55300000.0
2006-02-21 02:30:00,1.36741,1.36741,1.3671,1.36716,45500000.0
2006-02-21 02:31:00,1.36705,1.36718,1.36697,1.36697,61400000.0
2006-02-21 02:32:00,1.36707,1.36719,1.36688,1.36714,35200000.0
2006-02-21 02:33:00,1.36706,1.36706,1.36689,1.36695,187900000.0
2006-02-21 02:34:00,1.36737,1.36737,1.36713,1.36728,33000000.0
2006-02-21 02:35:00,1.36739,1.36767,1.36719,1.36726,82000000.0
2006-02-21 02:36:00,1.36744,1.36758,1.36736,1.36745,49400001.0
2006-02-21 02:37:00,1.36704,1.36727,1.36704,1.36712,105200000.0
2006-02-21 02:38:00,1.36721,1.36724,1.36711,1.36718,58700001.0
2006-02-21 02:39:00,1.36725,1.3674,1.36721,1.36736,38000000.0
2006-02-21 02:40:00,1.36738,1.3675,1.36735,1.36739,41400001.0
2006-02-21 02:41:00,1.36737,1.36752,1.36736,1.36736,38800000.0
2006-02-21 02:42:00,1.36751,1.36761,1.36751,1.36759,41200000.0
2006-02-21 02:43:00,1.36771,1.36794,1.36756,1.36794,27400000.0
2006-02-21 02:44:00,1.36801,1.36808,1.36783,1.36808,35900000.0
2006-02-21 02:45:00,1.36759,1.36777,1.36753,1.36759,48000001.0
2006-02-21 02:46:00,1.36751,1.36753,1.36725,1.36725,161300000.0
2006-02-21 02:47:00,1.36769,1.36786,1.36728,1.36769,229200001.0
2006-02-21 02:48:00,1.36771,1.3678,1.36726,1.36747,131100000.0
2006-02-21 02:49:00,1.36732,1.36764,1.36708,1.36708,64400000.0
2006-02-21 02:50:00,1.36735,1.36751,1.36709,1.36745,119600000.0
2006-02-21 02:51:00,1.36715,1.3674,1.36705,1.36708,68200000.0
2006-02-21 02:52:00,1.36724,1.3675,1.36704,1.36747,32200000.0
2006-02-21 02:53:00,1.36763,1.36763,1.36721,1.36739,34300000.0
2006-02-21 02:54:00,1.36768,1.368,1.36744,1.36788,43000000.0
2006-02-21 02:55:00,1.3681,1.36841,1.36785,1.36808,39200000.0
2006-02-21 02:56:00,1.36797,1.36797,1.36764,1.36764,50400000.0
2006-02-21 02:57:00,1.36769,1.3678,1.36767,1.3678,45600000.0
2006-02-21 02:58:00,1.36788,1.3682,1.36788,1.36807,51000000.0
2006-02-21 02:59:00,1.36812,1.36824,1.36797,1.36811,68500000.0
2006-02-21 03:00:00,1.36809,1.36821,1.36801,1.36813,114000000.0
2006-02-21 03:01:00,1.36814,1.36816,1.36806,1.36811,40000000.0
2006-02-21 03:02:00,1.36811,1.36815,1.368,1.3681,44600000.0
2006-02-21 03:03:00,1.36818,1.36818,1.36804,1.36806,61800000.0
2006-02-21 03:04:00,1.36831,1.36872,1.3682,1.36836,50400000.0
2006-02-21 03:05:00,1.36819,1.36819,1.36802,1.36806,70200001.0
2006-02-21 03:06:00,1.36802,1.36817,1.36798,1.36817,57400000.0
2006-02-21 03:07:00,1.36808,1.36851,1.36801,1.36835,106000000.0
2006-02-21 03:08:00,1.36822,1.36822,1.36786,1.36787,66900000.0
2006-02-21 03:09:00,1.36814,1.36827,1.36782,1.36827,41300000.0
2006-02-21 03:10:00,1.36775,1.36827,1.36775,1.36827,25800000.0
2006-02-21 03:11:00,1.36799,1.36804,1.36799,1.36803,35300000.0
2006-02-21 03:12:00,1.36836,1.36857,1.36815,1.36829,29200000.0
2006-02-21 03:13:00,1.36791,1.36838,1.36791,1.36838,41800000.0
2006-02-21 03:14:00,1.36839,1.36859,1.36815,1.36855,49400000.0
2006-02-21 03:15:00,1.36837,1.36892,1.36837,1.36861,56600001.0
2006-02-21 03:16:00,1.36856,1.36869,1.36831,1.36866,30400000.0
2006-02-21 03:17:00,1.36839,1.36844,1.36791,1.3683,41400000.0
2006-02-21 03:18:00,1.36831,1.36834,1.36802,1.3683,37600000.0
2006-02-21 03:19:00,1.36832,1.36845,1.36813,1.36845,73400002.0
2006-02-21 03:20:00,1.36806,1.36857,1.36806,1.36844,34000000.0
2006-02-21 03:21:00,1.36796,1.36796,1.36775,1.36777,31800000.0
2006-02-21 03:22:00,1.36772,1.36772,1.36752,1.36759,53900000.0
2006-02-21 03:23:00,1.36776,1.36785,1.36771,1.36785,100900001.0
2006-02-21 03:24:00,1.36792,1.36808,1.3679,1.3679,120600000.0
2006-02-21 03:25:00,1.36829,1.36829,1.36786,1.36792,35200000.0
2006-02-21 03:26:00,1.36778,1.3679,1.3677,1.36776,172500002.0
2006-02-21 03:27:00,1.3676,1.3676,1.36737,1.36738,104500000.0
2006-02-21 03:28:00,1.36743,1.36755,1.3674,1.36751,48000000.0
2006-02-21 03:29:00,1.36753,1.36758,1.3675,1.36755,59500000.0
2006-02-21 03:30:00,1.36757,1.3676,1.3674,1.3676,59500000.0
2006-02-21 03:31:00,1.36752,1.36793,1.3675,1.36793,26200000.0
2006-02-21 03:32:00,1.36793,1.36813,1.36783,1.36783,58600001.0
2006-02-21 03:33:00,1.36764,1.36772,1.36759,1.3676,53600001.0
2006-02-21 03:34:00,1.36767,1.36809,1.36746,1.36763,37500000.0
2006-02-21 03:35:00,1.36769,1.36777,1.3675,1.36765,65200000.0
2006-02-21 03:36:00,1.3679,1.36815,1.36775,1.36804,39200000.0
2006-02-21 03:37:00,1.3679,1.36812,1.36778,1.368,28600000.0
2006-02-21 03:38:00,1.368,1.36808,1.36776,1.3679,45600001.0
2006-02-21 03:39:00,1.3675,1.36784,1.3675,1.36779,83600000.0
2006-02-21 03:40:00,1.36777,1.36819,1.36771,1.36809,156200000.0
2006-02-21 03:41:00,1.36817,1.36839,1.36817,1.36839,71600000.0
2006-02-21 03:42:00,1.36856,1.36856,1.36834,1.3684,100700000.0
2006-02-21 03:43:00,1.36826,1.36841,1.36826,1.36841,33600000.0
2006-02-21 03:44:00,1.36815,1.36828,1.36803,1.36823,29100000.0
2006-02-21 03:45:00,1.36838,1.36854,1.36817,1.36853,36600000.0
2006-02-21 03:46:00,1.36812,1.36812,1.36781,1.36781,51500000.0
2006-02-21 03:47:00,1.36794,1.36811,1.36794,1.36794,24400000.0
2006-02-21 03:48:00,1.36838,1.36851,1.36823,1.36842,28200000.0
2006-02-21 03:49:00,1.36837,1.36837,1.36802,1.36802,40600000.0
2006-02-21 03:50:00,1.36819,1.36822,1.36791,1.36791,109600000.0
2006-02-21 03:51:00,1.36811,1.36811,1.36801,1.36801,44400001.0
2006-02-21 03:52:00,1.36809,1.36809,1.36765,1.36777,99700000.0
2006-02-21 03:53:00,1.36775,1.36792,1.36763,1.36773,66400000.0
2006-02-21 03:54:00,1.36779,1.36828,1.36779,1.3679,39000001.0
2006-02-21 03:55:00,1.36816,1.36832,1.36804,1.36826,25600000.0
2006-02-21 03:56:00,1.3682,1.36835,1.36807,1.36817,21200000.0
2006-02-21 03:57:00,1.36771,1.36783,1.36765,1.3678,111500000.0
2006-02-21 03:58:00,1.36776,1.3688,1.36772,1.3678,197200000.0
2006-02-21 03:59:00,1.36814,1.3685,1.36814,1.36823,152800000.0
2006-02-21 04:00:00,1.36828,1.36852,1.36822,1.36828,62800000.0
2006-02-21 04:01:00,1.36813,1.36844,1.36797,1.36844,146200001.0
2006-02-21 04:02:00,1.36849,1.36874,1.36826,1.36829,103600000.0
2006-02-21 04:03:00,1.3686,1.36867,1.36828,1.36853,94300000.0
2006-02-21 04:04:00,1.36844,1.36844,1.36816,1.36819,142900000.0
2006-02-21 04:05:00,1.36799,1.36862,1.36796,1.36862,190600000.0
2006-02-21 04:06:00,1.36829,1.36892,1.36824,1.36833,88100000.0
2006-02-21 04:07:00,1.36844,1.36851,1.36821,1.36821,182400000.0
2006-02-21 04:08:00,1.36837,1.36842,1.36837,1.36837,30200001.0
2006-02-21 04:09:00,1.36846,1.36851,1.3682,1.36851,32600000.0
2006-02-21 04:10:00,1.36845,1.36851,1.36823,1.36843,123200001.0
2006-02-21 04:11:00,1.36852,1.36859,1.3682,1.36831,27400000.0
2006-02-21 04:12:00,1.36821,1.36829,1.36821,1.36824,79100000.0
2006-02-21 04:13:00,1.36819,1.36825,1.36808,1.36809,65300000.0
2006-02-21 04:14:00,1.36825,1.36833,1.3682,1.36833,104900000.0
2006-02-21 04:15:00,1.36823,1.36852,1.36821,1.36831,57500000.0
2006-02-21 04:16:00,1.36823,1.36831,1.36801,1.36811,70600000.0
2006-02-21 04:17:00,1.36817,1.36822,1.36801,1.36802,43800001.0
2006-02-21 04:18:00,1.36787,1.36817,1.36786,1.36795,109000000.0
2006-02-21 04:19:00,1.36797,1.36809,1.36783,1.36807,59600000.0
2006-02-21 04:20:00,1.36811,1.36835,1.36803,1.36809,168600000.0
2006-02-21 04:21:00,1.36809,1.36812,1.36797,1.36797,49200000.0
2006-02-21 04:22:00,1.36802,1.36839,1.36797,1.36839,39500000.0
2006-02-21 04:23:00,1.36799,1.3681,1.36799,1.36807,32400000.0
2006-02-21 04:24:00,1.36811,1.36819,1.36809,1.36814,145900000.0
2006-02-21 04:25:00,1.368,1.36847,1.36797,1.36822,227900000.0
2006-02-21 04:26:00,1.36822,1.36822,1.36802,1.36807,120000000.0
2006-02-21 04:27:00,1.36814,1.36822,1.36804,1.3681,56100000.0
2006-02-21 04:28:00,1.36818,1.36829,1.36817,1.36822,77900001.0
2006-02-21 04:29:00,1.36816,1.36859,1.36816,1.36852,90200001.0
2006-02-21 04:30:00,1.36814,1.36852,1.36803,1.36852,111400000.0
2006-02-21 04:31:00,1.36849,1.36863,1.36829,1.36856,34200000.0
2006-02-21 04:32:00,1.36867,1.36867,1.36858,1.36867,45700000.0
2006-02-21 04:33:00,1.36861,1.36861,1.36844,1.36851,48100000.0
2006-02-21 04:34:00,1.36841,1.36849,1.36836,1.36839,43900000.0
2006-02-21 04:35:00,1.36826,1.36839,1.36824,1.36824,60100000.0
2006-02-21 04:36:00,1.36837,1.36844,1.36772,1.36834,163300000.0
2006-02-21 04:37:00,1.36827,1.3685,1.368,1.36827,143000001.0
2006-02-21 04:38:00,1.36827,1.36827,1.36814,1.36822,49800000.0
2006-02-21 04:39:00,1.36778,1.36789,1.36755,1.36755,50200000.0
2006-02-21 04:40:00,1.36751,1.36791,1.36751,1.36791,33400000.0
2006-02-21 04:41:00,1.36779,1.3681,1.36779,1.36785,43200000.0
2006-02-21 04:42:00,1.36773,1.36788,1.36771,1.36788,63400000.0
2006-02-21 04:43:00,1.36781,1.36781,1.36763,1.36763,58700001.0
2006-02-21 04:44:00,1.36759,1.36812,1.36758,1.36812,48100000.0
2006-02-21 04:45:00,1.36801,1.36801,1.36749,1.3676,59000000.0
2006-02-21 04:46:00,1.36751,1.36757,1.36745,1.36745,42000000.0
2006-02-21 04:47:00,1.36742,1.36785,1.3674,1.36785,68400000.0
2006-02-21 04:48:00,1.3676,1.36785,1.3676,1.3678,55200000.0
2006-02-21 04:49:00,1.3677,1.3678,1.3674,1.3674,64600000.0
2006-02-21 04:50:00,1.36779,1.36787,1.36769,1.36781,50300000.0
2006-02-21 04:51:00,1.36757,1.36766,1.36757,1.36757,37300000.0
2006-02-21 04:52:00,1.36748,1.36805,1.36743,1.36787,53700000.0
2006-02-21 04:53:00,1.36786,1.368,1.3677,1.36776,44200000.0
2006-02-21 04:54:00,1.36753,1.36776,1.36753,1.36753,54600001.0
2006-02-21 04:55:00,1.36785,1.36796,1.36756,1.36796,26200000.0
2006-02-21 04:56:00,1.36774,1.36794,1.36774,1.36785,44400001.0
2006-02-21 04:57:00,1.36763,1.36803,1.36763,1.36763,31800000.0
2006-02-21 04:58:00,1.36737,1.36787,1.36733,1.36777,40000000.0
2006-02-21 04:59:00,1.36751,1.36776,1.36751,1.36751,114800000.0
2006-02-21 05:00:00,1.36798,1.36821,1.36798,1.36802,35000000.0
2006-02-21 05:01:00,1.36785,1.36819,1.36785,1.36819,48300001.0
2006-02-21 05:02:00,1.36812,1.3682,1.36788,1.36805,64700001.0
2006-02-21 05:03:00,1.36781,1.36802,1.36769,1.36775,151800001.0
2006-02-21 05:04:00,1.36771,1.36774,1.36764,1.36768,263000000.0
2006-02-21 05:05:00,1.36762,1.36771,1.36752,1.36771,201700002.0
2006-02-21 05:06:00,1.36779,1.36784,1.36766,1.36779,175000001.0
2006-02-21 05:07:00,1.36766,1.36798,1.36766,1.36766,273500000.0
2006-02-21 05:08:00,1.36807,1.36832,1.368,1.36812,305400001.0
2006-02-21 05:09:00,1.36805,1.36837,1.36802,1.36805,184600000.0
2006-02-21 05:10:00,1.3681,1.36827,1.36805,1.36827,238200001.0
2006-02-21 05:11:00,1.36825,1.36838,1.36822,1.36829,115600000.0
2006-02-21 05:12:00,1.36825,1.36829,1.36805,1.36805,134900000.0
2006-02-21 05:13:00,1.368,1.36816,1.36763,1.36763,178200002.0
2006-02-21 05:14:00,1.36763,1.36776,1.3676,1.3677,241000001.0
2006-02-21 05:15:00,1.36786,1.36811,1.36778,1.36808,56100000.0
2006-02-21 05:16:00,1.36798,1.36807,1.3678,1.36799,213000000.0
2006-02-21 05:17:00,1.36808,1.36822,1.36791,1.36808,181700000.0
2006-02-21 05:18:00,1.36806,1.36808,1.36768,1.36777,264300001.0
2006-02-21 05:19:00,1.36745,1.36789,1.36745,1.36756,250900001.0
2006-02-21 05:20:00,1.36774,1.36806,1.36774,1.36806,279000001.0
2006-02-21 05:21:00,1.36791,1.36825,1.36787,1.3681,302000001.0
2006-02-21 05:22:00,1.36806,1.36808,1.36792,1.36797,184900000.0
2006-02-21 05:23:00,1.36789,1.36802,1.36789,1.36797,150100002.0
2006-02-21 05:24:00,1.36793,1.36794,1.36782,1.36783,221600000.0
2006-02-21 05:25:00,1.36798,1.36815,1.36778,1.36783,226700000.0
2006-02-21 05:26:00,1.3678,1.36803,1.36778,1.36803,128400000.0
2006-02-21 05:27:00,1.36836,1.36857,1.36814,1.36847,159100001.0
2006-02-21 05:28:00,1.36852,1.36871,1.36831,1.36861,242400001.0
2006-02-21 05:29:00,1.36865,1.36872,1.36845,1.36853,248000001.0
2006-02-21 05:30:00,1.36851,1.3686,1.3683,1.36837,215300001.0
2006-02-21 05:31:00,1.36838,1.36861,1.36829,1.36829,92400000.0
2006-02-21 05:32:00,1.36841,1.36861,1.36832,1.36855,130500000.0
2006-02-21 05:33:00,1.36847,1.36847,1.36822,1.36828,189500000.0
2006-02-21 05:34:00,1.36818,1.36868,1.36803,1.36808,212500000.0
2006-02-21 05:35:00,1.36826,1.36836,1.36819,1.36836,27600000.0
2006-02-21 05:36:00,1.36804,1.3682,1.36802,1.36807,202000000.0
2006-02-21 05:37:00,1.36808,1.36826,1.36808,1.36817,187500001.0
2006-02-21 05:38:00,1.36823,1.36852,1.36819,1.36848,148200001.0
2006-02-21 05:39:00,1.36856,1.36856,1.36831,1.36849,154600001.0
2006-02-21 05:40:00,1.36832,1.36859,1.36824,1.36849,219000001.0
2006-02-21 05:41:00,1.36847,1.36859,1.36823,1.3684,122500000.0
2006-02-21 05:42:00,1.36852,1.36852,1.36827,1.36842,197100001.0
2006-02-21 05:43:00,1.36844,1.36854,1.36838,1.3684,93100000.0
2006-02-21 05:44:00,1.3685,1.36878,1.3684,1.36858,126600000.0
2006-02-21 05:45:00,1.36863,1.36883,1.36858,1.36863,164900001.0
2006-02-21 05:46:00,1.36869,1.36891,1.36865,1.36883,149800000.0
2006-02-21 05:47:00,1.36881,1.36881,1.36858,1.36877,177200000.0
2006-02-21 05:48:00,1.36851,1.36884,1.36845,1.36865,266800001.0
2006-02-21 05:49:00,1.36867,1.36883,1.36846,1.36857,173800000.0
2006-02-21 05:50:00,1.36859,1.36894,1.36859,1.36876,301700000.0
2006-02-21 05:51:00,1.36884,1.36884,1.36869,1.36869,144300000.0
2006-02-21 05:52:00,1.36867,1.36889,1.36862,1.36889,134600000.0
2006-02-21 05:53:00,1.36886,1.3691,1.36877,1.36887,115700000.0
2006-02-21 05:54:00,1.369,1.36915,1.36881,1.36895,170200000.0
2006-02-21 05:55:00,1.369,1.36927,1.36881,1.36889,201500000.0
2006-02-21 05:56:00,1.36899,1.36928,1.36885,1.36897,126300000.0
2006-02-21 05:57:00,1.36897,1.36909,1.36896,1.36904,174700001.0
2006-02-21 05:58:00,1.36891,1.36908,1.36871,1.36871,132600000.0
2006-02-21 05:59:00,1.36879,1.36879,1.36861,1.36864,89800000.0
2006-02-21 06:00:00,1.36865,1.36865,1.36851,1.36853,175700000.0
2006-02-21 06:01:00,1.36859,1.36881,1.36857,1.36862,166000000.0
2006-02-21 06:02:00,1.36876,1.36904,1.36876,1.36887,276700001.0
2006-02-21 06:03:00,1.36897,1.36907,1.36887,1.36902,51600000.0
2006-02-21 06:04:00,1.3689,1.36892,1.36882,1.3689,131000000.0
2006-02-21 06:05:00,1.36889,1.369,1.36882,1.36887,426900000.0
2006-02-21 06:06:00,1.36889,1.36896,1.3687,1.3687,76300000.0
2006-02-21 06:07:00,1.36872,1.36879,1.36854,1.36877,318600001.0
2006-02-21 06:08:00,1.36861,1.36881,1.36859,1.36869,548400003.0
2006-02-21 06:09:00,1.36859,1.36894,1.36859,1.36867,435700001.0
2006-02-21 06:10:00,1.36883,1.36899,1.36874,1.36874,296500001.0
2006-02-21 06:11:00,1.36881,1.36881,1.36858,1.36869,418000000.0
2006-02-21 06:12:00,1.36867,1.36894,1.36859,1.36894,300400003.0
2006-02-21 06:13:00,1.36885,1.36897,1.36858,1.36861,395700000.0
2006-02-21 06:14:00,1.36884,1.36889,1.36859,1.36869,370700000.0
2006-02-21 06:15:00,1.36868,1.36871,1.36855,1.36864,129200000.0
2006-02-21 06:16:00,1.36861,1.36868,1.3685,1.36868,215900000.0
2006-02-21 06:17:00,1.36849,1.36872,1.36849,1.36857,204500000.0
2006-02-21 06:18:00,1.36861,1.36882,1.36859,1.36861,290800000.0
2006-02-21 06:19:00,1.36859,1.36877,1.36859,1.36874,157400000.0
2006-02-21 06:20:00,1.36866,1.36868,1.36849,1.36851,322900000.0
2006-02-21 06:21:00,1.36863,1.36871,1.36851,1.36863,238000002.0
2006-02-21 06:22:00,1.36849,1.36873,1.36848,1.36861,280700000.0
2006-02-21 06:23:00,1.3685,1.36868,1.36848,1.36861,277000001.0
2006-02-21 06:24:00,1.36856,1.3687,1.36845,1.36852,348900001.0
2006-02-21 06:25:00,1.36858,1.36866,1.3684,1.36851,227900000.0
2006-02-21 06:26:00,1.36849,1.36874,1.36845,1.36874,331800000.0
2006-02-21 06:27:00,1.36861,1.36868,1.36853,1.36863,355800002.0
2006-02-21 06:28:00,1.36863,1.36878,1.36851,1.36863,341100000.0
2006-02-21 06:29:00,1.36863,1.36873,1.36853,1.36856,83400000.0
2006-02-21 06:30:00,1.36853,1.36878,1.36851,1.36868,240400000.0
2006-02-21 06:31:00,1.36876,1.36876,1.36859,1.36867,128900001.0
2006-02-21 06:32:00,1.36863,1.36868,1.36856,1.36856,150300000.0
2006-02-21 06:33:00,1.36858,1.36889,1.36858,1.36874,269400000.0
2006-02-21 06:34:00,1.3688,1.36893,1.36872,1.36893,245200000.0
2006-02-21 06:35:00,1.36882,1.3692,1.36882,1.36892,179300001.0
2006-02-21 06:36:00,1.3688,1.36886,1.36878,1.36878,76000000.0
2006-02-21 06:37:00,1.36878,1.36881,1.36863,1.36865,220500000.0
2006-02-21 06:38:00,1.36861,1.36883,1.36858,1.3686,146100002.0
2006-02-21 06:39:00,1.36868,1.36873,1.36863,1.36868,30000000.0
2006-02-21 06:40:00,1.36863,1.36863,1.36837,1.3684,129600000.0
2006-02-21 06:41:00,1.36837,1.36845,1.3683,1.36843,171200000.0
2006-02-21 06:42:00,1.36841,1.36851,1.36826,1.36827,325400000.0
2006-02-21 06:43:00,1.3683,1.36843,1.36825,1.36842,122600000.0
2006-02-21 06:44:00,1.36843,1.36845,1.3683,1.36835,303100000.0
2006-02-21 06:45:00,1.3684,1.36845,1.3683,1.36845,236000001.0
2006-02-21 06:46:00,1.36863,1.36871,1.36856,1.36863,220900001.0
2006-02-21 06:47:00,1.36861,1.36868,1.36849,1.36857,253900001.0
2006-02-21 06:48:00,1.3683,1.36859,1.36829,1.3685,38800000.0
2006-02-21 06:49:00,1.36846,1.36871,1.36838,1.36848,255400000.0
2006-02-21 06:50:00,1.36853,1.36856,1.36836,1.36843,81700002.0
2006-02-21 06:51:00,1.36882,1.36882,1.36849,1.36874,40600000.0
2006-02-21 06:52:00,1.36861,1.36877,1.36861,1.36862,237800002.0
2006-02-21 06:53:00,1.36853,1.3688,1.36853,1.3686,262000000.0
2006-02-21 06:54:00,1.3686,1.36883,1.36851,1.36858,450000001.0
2006-02-21 06:55:00,1.36858,1.36868,1.36848,1.3686,455000001.0
2006-02-21 06:56:00,1.36873,1.36873,1.36863,1.36863,30900000.0
2006-02-21 06:57:00,1.36864,1.36868,1.36857,1.36857,86100000.0
2006-02-21 06:58:00,1.36853,1.36866,1.36843,1.36859,233400000.0
2006-02-21 06:59:00,1.36855,1.36876,1.36848,1.36858,285800000.0
2006-02-21 07:00:00,1.3685,1.36855,1.36843,1.36845,116000000.0
2006-02-21 07:01:00,1.3683,1.36845,1.3683,1.36843,284100000.0
2006-02-21 07:02:00,1.3684,1.36855,1.3683,1.3684,419400003.0
2006-02-21 07:03:00,1.36843,1.3685,1.36835,1.36843,127800001.0
2006-02-21 07:04:00,1.36845,1.36865,1.3684,1.36853,320100000.0
2006-02-21 07:05:00,1.36862,1.36862,1.36838,1.36842,147700000.0
2006-02-21 07:06:00,1.36848,1.36856,1.36837,1.36852,188700000.0
2006-02-21 07:07:00,1.36859,1.36862,1.36842,1.36855,194200001.0
2006-02-21 07:08:00,1.36857,1.36867,1.36842,1.36852,256300001.0
2006-02-21 07:09:00,1.36854,1.36857,1.36842,1.36842,214200000.0
2006-02-21 07:10:00,1.36859,1.36866,1.3685,1.36851,470900000.0
2006-02-21 07:11:00,1.36841,1.36848,1.36838,1.36843,287100000.0
2006-02-21 07:12:00,1.36841,1.36857,1.36837,1.36846,288100001.0
2006-02-21 07:13:00,1.36837,1.36837,1.36817,1.36824,302000001.0
2006-02-21 07:14:00,1.36835,1.36849,1.36831,1.36839,483300000.0
2006-02-21 07:15:00,1.36861,1.36871,1.36836,1.36871,252300001.0
2006-02-21 07:16:00,1.36856,1.36873,1.36853,1.36873,189700000.0
2006-02-21 07:17:00,1.36868,1.36873,1.3685,1.36851,181800001.0
2006-02-21 07:18:00,1.36852,1.36876,1.36844,1.36876,392200001.0
2006-02-21 07:19:00,1.36879,1.36887,1.36861,1.36876,302400002.0
2006-02-21 07:20:00,1.36873,1.36878,1.36853,1.36866,447600001.0
2006-02-21 07:21:00,1.36876,1.36884,1.36862,1.36862,262900000.0
2006-02-21 07:22:00,1.36872,1.36891,1.36869,1.36889,339600000.0
2006-02-21 07:23:00,1.36898,1.36924,1.36887,1.36897,430400002.0
2006-02-21 07:24:00,1.36885,1.36895,1.36877,1.36882,281100000.0
2006-02-21 07:25:00,1.36881,1.36889,1.36862,1.36868,391300002.0
2006-02-21 07:26:00,1.36863,1.36878,1.36853,1.36866,332900000.0
2006-02-21 07:27:00,1.36864,1.36873,1.36848,1.36873,161700000.0
2006-02-21 07:28:00,1.36873,1.36875,1.36863,1.36868,251500001.0
2006-02-21 07:29:00,1.36863,1.36873,1.36848,1.36848,257400001.0
2006-02-21 07:30:00,1.36865,1.3688,1.3686,1.36872,541500000.0
2006-02-21 07:31:00,1.36865,1.36889,1.36861,1.36887,219500000.0
2006-02-21 07:32:00,1.36892,1.36897,1.36874,1.36887,436800000.0
2006-02-21 07:33:00,1.36894,1.36917,1.36888,1.36903,412900001.0
2006-02-21 07:34:00,1.3692,1.3692,1.36897,1.36897,275000000.0
2006-02-21 07:35:00,1.36908,1.36941,1.36897,1.36909,275000001.0
2006-02-21 07:36:00,1.36916,1.3694,1.36913,1.3693,358800000.0
2006-02-21 07:37:00,1.36915,1.36915,1.36891,1.36907,195200000.0
2006-02-21 07:38:00,1.36895,1.36923,1.36895,1.36915,25000000.0
2006-02-21 07:39:00,1.36905,1.36924,1.36896,1.36924,385000001.0
2006-02-21 07:40:00,1.36917,1.36927,1.36899,1.36914,300000000.0
2006-02-21 07:41:00,1.36915,1.36937,1.36909,1.36925,613600001.0
2006-02-21 07:42:00,1.36924,1.36929,1.3691,1.36919,315000000.0
2006-02-21 07:43:00,1.36919,1.36935,1.36912,1.36924,227800002.0
2006-02-21 07:44:00,1.36914,1.36916,1.36901,1.36906,395000001.0
2006-02-21 07:45:00,1.36908,1.36908,1.36885,1.36892,369300001.0
2006-02-21 07:46:00,1.36891,1.3691,1.36885,1.36893,442100001.0
2006-02-21 07:47:00,1.36898,1.36927,1.36871,1.36877,610300001.0
2006-02-21 07:48:00,1.36877,1.36897,1.36872,1.36877,754300002.0
2006-02-21 07:49:00,1.36894,1.36904,1.36874,1.36887,679000002.0
2006-02-21 07:50:00,1.36889,1.36904,1.36877,1.36887,596100002.0
2006-02-21 07:51:00,1.36894,1.36894,1.36854,1.36881,586200001.0
2006-02-21 07:52:00,1.36878,1.36882,1.3686,1.36868,401200000.0
2006-02-21 07:53:00,1.36866,1.36898,1.36853,1.3689,670400002.0
2006-02-21 07:54:00,1.3686,1.36861,1.36837,1.36849,366900000.0
2006-02-21 07:55:00,1.36844,1.36859,1.36829,1.36829,432100001.0
2006-02-21 07:56:00,1.36823,1.36843,1.36813,1.3683,686100002.0
2006-02-21 07:57:00,1.36834,1.36863,1.36826,1.36849,622000002.0
2006-02-21 07:58:00,1.36854,1.36864,1.36841,1.36846,671100000.0
2006-02-21 07:59:00,1.36862,1.36874,1.36847,1.36852,458000001.0
2006-02-21 08:00:00,1.36864,1.3687,1.36842,1.36862,392500000.0
2006-02-21 08:01:00,1.36852,1.3689,1.36848,1.36862,477700000.0
2006-02-21 08:02:00,1.36856,1.36873,1.36844,1.36858,283100000.0
2006-02-21 08:03:00,1.36846,1.36867,1.36838,1.36846,471300001.0
2006-02-21 08:04:00,1.36809,1.36831,1.36805,1.3682,392400000.0
2006-02-21 08:05:00,1.36815,1.36815,1.36786,1.3679,305800001.0
2006-02-21 08:06:00,1.36821,1.36844,1.36805,1.36844,690700001.0
2006-02-21 08:07:00,1.36828,1.36839,1.36809,1.36815,551900000.0
2006-02-21 08:08:00,1.36821,1.36821,1.36801,1.36809,383800000.0
2006-02-21 08:09:00,1.3683,1.3685,1.36812,1.36817,502300001.0
2006-02-21 08:10:00,1.36814,1.36816,1.36781,1.36802,561500000.0
2006-02-21 08:11:00,1.36787,1.36798,1.3675,1.3675,256400001.0
2006-02-21 08:12:00,1.3674,1.36757,1.36727,1.3674,429400001.0
2006-02-21 08:13:00,1.36733,1.36747,1.36728,1.36743,220700000.0
2006-02-21 08:14:00,1.36739,1.36754,1.36739,1.36741,96800000.0
2006-02-21 08:15:00,1.36738,1.36772,1.36738,1.36765,309000001.0
2006-02-21 08:16:00,1.3677,1.36783,1.36761,1.36761,274000001.0
2006-02-21 08:17:00,1.36775,1.36807,1.3676,1.36776,250800000.0
2006-02-21 08:18:00,1.36779,1.36794,1.36779,1.36791,189700000.0
2006-02-21 08:19:00,1.36771,1.36802,1.36771,1.36795,319900000.0
2006-02-21 08:20:00,1.36795,1.36795,1.3677,1.36771,305900001.0
2006-02-21 08:21:00,1.36774,1.368,1.36768,1.36796,536800002.0
2006-02-21 08:22:00,1.36796,1.36806,1.36786,1.36793,328800000.0
2006-02-21 08:23:00,1.36784,1.36797,1.36773,1.36777,276700002.0
2006-02-21 08:24:00,1.3678,1.36801,1.36771,1.36775,434200000.0
2006-02-21 08:25:00,1.36776,1.36776,1.36749,1.36753,544300001.0
2006-02-21 08:26:00,1.36752,1.36765,1.36735,1.36736,356300002.0
2006-02-21 08:27:00,1.36736,1.36763,1.36731,1.36748,356200000.0
2006-02-21 08:28:00,1.36756,1.3679,1.36753,1.3679,559700002.0
2006-02-21 08:29:00,1.36788,1.36794,1.36773,1.36778,407500000.0
2006-02-21 08:30:00,1.36773,1.36785,1.36762,1.3677,464100002.0
2006-02-21 08:31:00,1.36766,1.36777,1.36753,1.36762,306500001.0
2006-02-21 08:32:00,1.3676,1.36795,1.36756,1.36778,284000000.0
2006-02-21 08:33:00,1.36784,1.36822,1.36784,1.36822,236000000.0
2006-02-21 08:34:00,1.36832,1.36834,1.36799,1.36804,622000002.0
2006-02-21 08:35:00,1.36804,1.36823,1.368,1.36809,574700003.0
2006-02-21 08:36:00,1.36785,1.3681,1.3677,1.3679,430800002.0
2006-02-21 08:37:00,1.36782,1.36799,1.36776,1.36789,296600002.0
2006-02-21 08:38:00,1.36782,1.36788,1.36754,1.36771,365000001.0
2006-02-21 08:39:00,1.36756,1.3678,1.36751,1.36765,538200002.0
2006-02-21 08:40:00,1.36778,1.36809,1.36768,1.36772,397400002.0
2006-02-21 08:41:00,1.36788,1.368,1.36765,1.36788,463000001.0
2006-02-21 08:42:00,1.36787,1.36797,1.36772,1.36772,487200001.0
2006-02-21 08:43:00,1.36777,1.36825,1.36774,1.36783,326700001.0
2006-02-21 08:44:00,1.36787,1.36804,1.36769,1.36797,528900001.0
2006-02-21 08:45:00,1.36795,1.36803,1.36751,1.36752,591200000.0
2006-02-21 08:46:00,1.36761,1.36812,1.36761,1.36805,758400003.0
2006-02-21 08:47:00,1.36808,1.3682,1.3679,1.36793,554900001.0
2006-02-21 08:48:00,1.36799,1.36832,1.36789,1.36789,344200001.0
2006-02-21 08:49:00,1.36771,1.36789,1.36746,1.36746,532700002.0
2006-02-21 08:50:00,1.36764,1.36764,1.36719,1.36748,552400000.0
2006-02-21 08:51:00,1.36752,1.36788,1.3674,1.36751,550100001.0
2006-02-21 08:52:00,1.36761,1.36788,1.36754,1.36761,606400002.0
2006-02-21 08:53:00,1.36774,1.36774,1.36732,1.36745,541600000.0
2006-02-21 08:54:00,1.36753,1.36776,1.36746,1.3676,727100000.0
2006-02-21 08:55:00,1.36772,1.36794,1.36765,1.36794,676500002.0
2006-02-21 08:56:00,1.36791,1.36812,1.36778,1.36785,557300001.0
2006-02-21 08:57:00,1.36783,1.36813,1.3677,1.3678,516500001.0
2006-02-21 08:58:00,1.36782,1.36815,1.36775,1.36798,483300003.0
2006-02-21 08:59:00,1.36806,1.36822,1.36796,1.36798,340000000.0
2006-02-21 09:00:00,1.36793,1.3681,1.36784,1.36805,471900000.0
2006-02-21 09:01:00,1.36808,1.36821,1.36798,1.36808,399600002.0
2006-02-21 09:02:00,1.36797,1.36823,1.36789,1.36802,705500001.0
2006-02-21 09:03:00,1.36802,1.36818,1.36799,1.36804,601400000.0
2006-02-21 09:04:00,1.3683,1.36835,1.36802,1.3682,561000000.0
2006-02-21 09:05:00,1.36813,1.36823,1.36797,1.36802,611500001.0
2006-02-21 09:06:00,1.36784,1.3681,1.36757,1.36769,489800000.0
2006-02-21 09:07:00,1.36749,1.36756,1.36732,1.36741,376900003.0
2006-02-21 09:08:00,1.36732,1.36741,1.36696,1.36731,217000000.0
2006-02-21 09:09:00,1.36742,1.36787,1.36722,1.36787,311200003.0
2006-02-21 09:10:00,1.36791,1.36812,1.36784,1.36787,319400000.0
2006-02-21 09:11:00,1.36781,1.36805,1.36766,1.36778,598300001.0
2006-02-21 09:12:00,1.36771,1.36784,1.36746,1.36758,521800000.0
2006-02-21 09:13:00,1.36757,1.36798,1.36756,1.36771,513300001.0
2006-02-21 09:14:00,1.36787,1.36832,1.36785,1.36832,274600000.0
2006-02-21 09:15:00,1.36812,1.36812,1.36778,1.36802,415500002.0
2006-02-21 09:16:00,1.36784,1.36836,1.36784,1.36834,541900000.0
2006-02-21 09:17:00,1.36831,1.36853,1.36827,1.36836,547400001.0
2006-02-21 09:18:00,1.36828,1.36828,1.3679,1.3679,185500001.0
2006-02-21 09:19:00,1.36791,1.36813,1.36779,1.36783,522600002.0
2006-02-21 09:20:00,1.36773,1.3678,1.36761,1.36766,295400000.0
2006-02-21 09:21:00,1.36784,1.36819,1.36783,1.36806,335500000.0
2006-02-21 09:22:00,1.368,1.36832,1.36796,1.36826,362600001.0
2006-02-21 09:23:00,1.36846,1.36851,1.36815,1.36851,353500000.0
2006-02-21 09:24:00,1.36849,1.36849,1.36814,1.36822,319500001.0
2006-02-21 09:25:00,1.36827,1.36837,1.3681,1.3683,466800004.0
2006-02-21 09:26:00,1.36826,1.36828,1.36785,1.36795,551700002.0
2006-02-21 09:27:00,1.36782,1.368,1.3678,1.36788,402300001.0
2006-02-21 09:28:00,1.3678,1.36802,1.36758,1.36789,493200001.0
2006-02-21 09:29:00,1.36795,1.36814,1.36782,1.36807,452700000.0
2006-02-21 09:30:00,1.3681,1.36824,1.36782,1.36789,730500002.0
2006-02-21 09:31:00,1.36782,1.36867,1.36782,1.36867,382700001.0
2006-02-21 09:32:00,1.36846,1.36846,1.36816,1.36833,397100000.0
2006-02-21 09:33:00,1.36834,1.36857,1.36833,1.36836,321500001.0
2006-02-21 09:34:00,1.36841,1.36841,1.3681,1.3681,469600002.0
2006-02-21 09:35:00,1.3681,1.36823,1.36792,1.36819,253900002.0
2006-02-21 09:36:00,1.3683,1.36847,1.36811,1.36828,488200003.0
2006-02-21 09:37:00,1.36813,1.36815,1.36787,1.36807,496700004.0
2006-02-21 09:38:00,1.36798,1.36818,1.36798,1.368,390300000.0
2006-02-21 09:39:00,1.368,1.36815,1.36788,1.36794,405100000.0
2006-02-21 09:40:00,1.36777,1.3678,1.3675,1.36765,384200000.0
2006-02-21 09:41:00,1.36774,1.36774,1.36755,1.36769,439100000.0
2006-02-21 09:42:00,1.36774,1.36798,1.3676,1.36786,446800001.0
2006-02-21 09:43:00,1.36816,1.36832,1.36809,1.3682,286100000.0
2006-02-21 09:44:00,1.36812,1.36859,1.36756,1.36756,413900001.0
2006-02-21 09:45:00,1.36774,1.36836,1.36773,1.36836,585600000.0
2006-02-21 09:46:00,1.3684,1.36865,1.36829,1.36845,318600001.0
2006-02-21 09:47:00,1.36851,1.36868,1.36833,1.3686,390200000.0
2006-02-21 09:48:00,1.36839,1.36858,1.36809,1.36809,354500001.0
2006-02-21 09:49:00,1.36801,1.3681,1.36755,1.36781,592100002.0
2006-02-21 09:50:00,1.36786,1.36811,1.36784,1.36811,466400001.0
2006-02-21 09:51:00,1.36819,1.36846,1.36813,1.36834,500900001.0
2006-02-21 09:52:00,1.36834,1.36858,1.36821,1.36842,463800002.0
2006-02-21 09:53:00,1.36817,1.36833,1.36812,1.36823,346100000.0
2006-02-21 09:54:00,1.36815,1.36836,1.36797,1.36804,457200001.0
2006-02-21 09:55:00,1.36794,1.36824,1.36791,1.36793,599900002.0
2006-02-21 09:56:00,1.36779,1.36779,1.36744,1.36765,334200000.0
2006-02-21 09:57:00,1.36775,1.36813,1.36775,1.36787,618400002.0
2006-02-21 09:58:00,1.36796,1.36808,1.36768,1.36783,795600001.0
2006-02-21 09:59:00,1.36797,1.3682,1.36779,1.36788,646900000.0
2006-02-21 10:00:00,1.36772,1.36794,1.36772,1.36776,231400000.0
2006-02-21 10:01:00,1.3677,1.36772,1.36735,1.36759,734500003.0
2006-02-21 10:02:00,1.36768,1.36777,1.36748,1.36759,594700001.0
2006-02-21 10:03:00,1.36747,1.36767,1.36721,1.36767,430100001.0
2006-02-21 10:04:00,1.3676,1.3676,1.36708,1.36743,476700002.0
2006-02-21 10:05:00,1.36722,1.36741,1.36713,1.36725,426700003.0
2006-02-21 10:06:00,1.36724,1.36734,1.36676,1.36682,508600001.0
2006-02-21 10:07:00,1.36669,1.36725,1.36669,1.36725,509200000.0
2006-02-21 10:08:00,1.36718,1.36737,1.36708,1.36708,470600002.0
2006-02-21 10:09:00,1.36718,1.36751,1.3671,1.36729,546300001.0
2006-02-21 10:10:00,1.36723,1.36741,1.36722,1.36732,393700002.0
2006-02-21 10:11:00,1.36752,1.36776,1.36752,1.36759,432300005.0
2006-02-21 10:12:00,1.36736,1.36736,1.36715,1.3673,519800004.0
2006-02-21 10:13:00,1.36732,1.36752,1.36719,1.36733,471700001.0
2006-02-21 10:14:00,1.36737,1.36744,1.36708,1.36714,556800001.0
2006-02-21 10:15:00,1.36726,1.36752,1.36722,1.36739,418900000.0
2006-02-21 10:16:00,1.36748,1.36764,1.36736,1.36764,408800001.0
2006-02-21 10:17:00,1.36752,1.36752,1.36714,1.36727,310700000.0
2006-02-21 10:18:00,1.36735,1.36763,1.3673,1.36741,449600000.0
2006-02-21 10:19:00,1.36758,1.3676,1.36744,1.3675,360700002.0
2006-02-21 10:20:00,1.36743,1.36759,1.36732,1.36752,548300003.0
2006-02-21 10:21:00,1.36735,1.36736,1.36698,1.36706,369700000.0
2006-02-21 10:22:00,1.36711,1.36751,1.36711,1.36723,354700001.0
2006-02-21 10:23:00,1.36707,1.36735,1.36704,1.36709,534500002.0
2006-02-21 10:24:00,1.36717,1.36729,1.36706,1.36718,404100000.0
2006-02-21 10:25:00,1.36715,1.36723,1.36694,1.3672,376500000.0
2006-02-21 10:26:00,1.36719,1.36731,1.36692,1.36729,493900001.0
2006-02-21 10:27:00,1.36734,1.36734,1.36716,1.36719,446200000.0
2006-02-21 10:28:00,1.36716,1.36731,1.36704,1.36715,684800002.0
2006-02-21 10:29:00,1.36715,1.36742,1.36714,1.36728,485100002.0
2006-02-21 10:30:00,1.36731,1.36761,1.36724,1.36752,651000001.0
2006-02-21 10:31:00,1.36724,1.3676,1.36724,1.36746,480400001.0
2006-02-21 10:32:00,1.36717,1.36748,1.36699,1.36705,519400001.0
2006-02-21 10:33:00,1.36718,1.36723,1.36688,1.36705,487400002.0
2006-02-21 10:34:00,1.36698,1.36702,1.36666,1.36668,361000000.0
2006-02-21 10:35:00,1.36666,1.36692,1.36658,1.36666,484400001.0
2006-02-21 10:36:00,1.36659,1.36683,1.3664,1.36657,527700001.0
2006-02-21 10:37:00,1.36664,1.36669,1.36644,1.36664,528100001.0
2006-02-21 10:38:00,1.36658,1.36658,1.36635,1.36645,429400002.0
2006-02-21 10:39:00,1.36653,1.36665,1.36635,1.36665,430300001.0
2006-02-21 10:40:00,1.36663,1.36677,1.36645,1.36668,329100000.0
2006-02-21 10:41:00,1.36667,1.36669,1.36637,1.36656,654900002.0
2006-02-21 10:42:00,1.36667,1.36669,1.36644,1.36662,382900001.0
2006-02-21 10:43:00,1.36662,1.36677,1.36635,1.36643,408100001.0
2006-02-21 10:44:00,1.3667,1.36702,1.36657,1.36694,555600001.0
2006-02-21 10:45:00,1.36712,1.36712,1.36677,1.36704,475200000.0
2006-02-21 10:46:00,1.36704,1.36733,1.36698,1.36733,303300000.0
2006-02-21 10:47:00,1.36731,1.36737,1.36718,1.36725,410500001.0
2006-02-21 10:48:00,1.36725,1.36744,1.36717,1.36729,548500002.0
2006-02-21 10:49:00,1.36735,1.36758,1.36724,1.36753,386600001.0
2006-02-21 10:50:00,1.36749,1.36764,1.36721,1.36748,520600001.0
2006-02-21 10:51:00,1.36728,1.3676,1.36721,1.36736,600100002.0
2006-02-21 10:52:00,1.36746,1.36753,1.36731,1.36741,330500003.0
2006-02-21 10:53:00,1.36728,1.36741,1.36722,1.36734,386800000.0
2006-02-21 10:54:00,1.36742,1.36757,1.36732,1.36742,394600000.0
2006-02-21 10:55:00,1.36742,1.36751,1.36723,1.36735,461200002.0
2006-02-21 10:56:00,1.36734,1.36742,1.367,1.36731,429600000.0
2006-02-21 10:57:00,1.36739,1.36744,1.36719,1.3673,378200001.0
2006-02-21 10:58:00,1.36731,1.36744,1.36709,1.36732,413100000.0
2006-02-21 10:59:00,1.36725,1.36779,1.36725,1.36763,902300004.0
2006-02-21 11:00:00,1.36773,1.36781,1.36744,1.36769,487400002.0
2006-02-21 11:01:00,1.36743,1.36778,1.36743,1.36748,529800000.0
2006-02-21 11:02:00,1.36741,1.36756,1.36731,1.36741,517800000.0
2006-02-21 11:03:00,1.36739,1.36753,1.36723,1.36753,219000000.0
2006-02-21 11:04:00,1.36751,1.36751,1.36715,1.36739,617700001.0
2006-02-21 11:05:00,1.36736,1.36736,1.36679,1.36715,486700000.0
2006-02-21 11:06:00,1.36721,1.36741,1.36708,1.36739,639900001.0
2006-02-21 11:07:00,1.3674,1.3674,1.36697,1.36697,262600000.0
2006-02-21 11:08:00,1.36706,1.36721,1.36697,1.3671,320700002.0
2006-02-21 11:09:00,1.36685,1.36699,1.36657,1.3666,439100001.0
2006-02-21 11:10:00,1.36659,1.36679,1.36654,1.36663,555800002.0
2006-02-21 11:11:00,1.36645,1.36669,1.36602,1.36602,510900000.0
2006-02-21 11:12:00,1.36586,1.36628,1.36586,1.36628,561000001.0
2006-02-21 11:13:00,1.36632,1.36643,1.36616,1.36643,386200000.0
2006-02-21 11:14:00,1.36629,1.36649,1.36615,1.36647,446000000.0
2006-02-21 11:15:00,1.36654,1.36663,1.36639,1.36653,541000002.0
2006-02-21 11:16:00,1.36661,1.36711,1.36661,1.36707,435900000.0
2006-02-21 11:17:00,1.36699,1.3671,1.36683,1.36684,429600001.0
2006-02-21 11:18:00,1.36678,1.36694,1.36657,1.36665,377700000.0
2006-02-21 11:19:00,1.36668,1.36687,1.36657,1.36663,441100000.0
2006-02-21 11:20:00,1.36669,1.36697,1.36662,1.36664,678900001.0
2006-02-21 11:21:00,1.36694,1.36723,1.36677,1.36693,567600001.0
2006-02-21 11:22:00,1.3669,1.36723,1.3669,1.36705,575400000.0
2006-02-21 11:23:00,1.36692,1.36702,1.36661,1.3668,468800002.0
2006-02-21 11:24:00,1.36695,1.36739,1.36695,1.36723,411600000.0
2006-02-21 11:25:00,1.36732,1.36741,1.36718,1.36726,403700000.0
2006-02-21 11:26:00,1.36727,1.3674,1.36715,1.36715,479700000.0
2006-02-21 11:27:00,1.36715,1.36733,1.36693,1.36705,685500002.0
2006-02-21 11:28:00,1.36724,1.3673,1.36701,1.36716,355700000.0
2006-02-21 11:29:00,1.36715,1.3673,1.36694,1.36718,464600000.0
2006-02-21 11:30:00,1.36716,1.36721,1.36701,1.36709,487100002.0
2006-02-21 11:31:00,1.36712,1.36728,1.36685,1.36699,606200001.0
2006-02-21 11:32:00,1.36703,1.36733,1.36695,1.36729,444600000.0
2006-02-21 11:33:00,1.36733,1.36744,1.36722,1.36729,490600001.0
2006-02-21 11:34:00,1.36728,1.36748,1.36708,1.36717,644400000.0
2006-02-21 11:35:00,1.36727,1.36753,1.36719,1.3673,522800002.0
2006-02-21 11:36:00,1.36712,1.36731,1.36707,1.36718,496000001.0
2006-02-21 11:37:00,1.3671,1.36729,1.36696,1.36702,464500000.0
2006-02-21 11:38:00,1.36714,1.36714,1.36688,1.36695,621400002.0
2006-02-21 11:39:00,1.36707,1.36718,1.36685,1.3669,639500000.0
2006-02-21 11:40:00,1.36696,1.36705,1.36678,1.36695,715400001.0
2006-02-21 11:41:00,1.36694,1.36713,1.36672,1.367,747500001.0
2006-02-21 11:42:00,1.36704,1.36708,1.36671,1.36675,549300002.0
2006-02-21 11:43:00,1.3667,1.3669,1.36667,1.36673,564600000.0
2006-02-21 11:44:00,1.36692,1.36719,1.36684,1.3669,653600000.0
2006-02-21 11:45:00,1.36704,1.36711,1.36684,1.36704,525000001.0
2006-02-21 11:46:00,1.36702,1.36718,1.36694,1.36718,492300000.0
2006-02-21 11:47:00,1.36711,1.36735,1.36688,1.36701,449900001.0
2006-02-21 11:48:00,1.36696,1.36716,1.36688,1.36712,532300001.0
2006-02-21 11:49:00,1.36733,1.3676,1.3673,1.36732,408500001.0
2006-02-21 11:50:00,1.36735,1.36754,1.36725,1.36739,350200001.0
2006-02-21 11:51:00,1.36744,1.36754,1.36728,1.36745,139200000.0
2006-02-21 11:52:00,1.36732,1.36746,1.36723,1.36731,272000002.0
2006-02-21 11:53:00,1.36728,1.36755,1.36718,1.36731,184900001.0
2006-02-21 11:54:00,1.36739,1.36759,1.3673,1.36743,294100000.0
2006-02-21 11:55:00,1.36755,1.36755,1.36733,1.3674,460900000.0
2006-02-21 11:56:00,1.36732,1.36737,1.36708,1.36719,491000002.0
2006-02-21 11:57:00,1.36728,1.36741,1.367,1.36726,475900003.0
2006-02-21 11:58:00,1.36744,1.36745,1.3671,1.36719,436200000.0
2006-02-21 11:59:00,1.36744,1.36762,1.36727,1.36732,422400000.0
2006-02-21 12:00:00,1.36739,1.36758,1.36727,1.36736,546800002.0
2006-02-21 12:01:00,1.36711,1.3673,1.36693,1.36699,410100001.0
2006-02-21 12:02:00,1.36707,1.36726,1.36703,1.36706,329900000.0
2006-02-21 12:03:00,1.36707,1.36707,1.36683,1.36691,355700001.0
2006-02-21 12:04:00,1.36685,1.36699,1.36669,1.36678,376400000.0
2006-02-21 12:05:00,1.36699,1.36712,1.36686,1.3669,379900001.0
2006-02-21 12:06:00,1.36673,1.36706,1.36667,1.36675,420100001.0
2006-02-21 12:07:00,1.36677,1.36682,1.36654,1.3668,325300000.0
2006-02-21 12:08:00,1.36683,1.36693,1.36659,1.36677,462200000.0
2006-02-21 12:09:00,1.36688,1.36704,1.36675,1.36696,349400000.0
2006-02-21 12:10:00,1.367,1.36713,1.36684,1.36713,362700000.0
2006-02-21 12:11:00,1.36719,1.3672,1.36682,1.367,217200001.0
2006-02-21 12:12:00,1.36716,1.36717,1.36679,1.36697,242100001.0
2006-02-21 12:13:00,1.36683,1.36702,1.36665,1.36692,517600001.0
2006-02-21 12:14:00,1.36698,1.36718,1.36676,1.36718,573400000.0
2006-02-21 12:15:00,1.36724,1.36745,1.36719,1.36733,309500002.0
2006-02-21 12:16:00,1.36726,1.36745,1.36702,1.36718,409000001.0
2006-02-21 12:17:00,1.3673,1.36745,1.3673,1.36745,186300000.0
2006-02-21 12:18:00,1.36777,1.36806,1.36766,1.36785,346200001.0
2006-02-21 12:19:00,1.36756,1.36763,1.36729,1.36744,440200000.0
2006-02-21 12:20:00,1.36754,1.3676,1.36729,1.36743,434000000.0
2006-02-21 12:21:00,1.36732,1.36754,1.36729,1.36744,413700001.0
2006-02-21 12:22:00,1.36752,1.36762,1.36738,1.36741,283100000.0
2006-02-21 12:23:00,1.3672,1.36754,1.36719,1.36754,346400000.0
2006-02-21 12:24:00,1.36732,1.36762,1.36724,1.36726,715600008.0
2006-02-21 12:25:00,1.36745,1.36763,1.36732,1.36739,423900000.0
2006-02-21 12:26:00,1.36725,1.36775,1.36725,1.36775,445200001.0
2006-02-21 12:27:00,1.36752,1.36758,1.36729,1.3673,486400001.0
2006-02-21 12:28:00,1.36725,1.36744,1.36714,1.36729,476500000.0
2006-02-21 12:29:00,1.36728,1.36743,1.36713,1.3673,708300002.0
2006-02-21 12:30:00,1.36732,1.36752,1.36716,1.36738,677300001.0
2006-02-21 12:31:00,1.36748,1.3677,1.36733,1.36745,708300000.0
2006-02-21 12:32:00,1.36743,1.36778,1.36731,1.36736,636200001.0
2006-02-21 12:33:00,1.36752,1.36755,1.36735,1.3675,58000001.0
2006-02-21 12:34:00,1.36731,1.36747,1.36705,1.3671,589600002.0
2006-02-21 12:35:00,1.36721,1.36726,1.36694,1.36713,599900000.0
2006-02-21 12:36:00,1.36714,1.36743,1.36714,1.36742,448400002.0
2006-02-21 12:37:00,1.36742,1.3675,1.36714,1.36735,497800000.0
2006-02-21 12:38:00,1.36734,1.36754,1.36722,1.36727,680700002.0
2006-02-21 12:39:00,1.36732,1.36743,1.36709,1.36733,517900000.0
2006-02-21 12:40:00,1.36726,1.36744,1.36719,1.36736,453500000.0
2006-02-21 12:41:00,1.36731,1.36744,1.36719,1.36728,294600003.0
2006-02-21 12:42:00,1.36726,1.36747,1.36712,1.36721,360300000.0
2006-02-21 12:43:00,1.36713,1.36735,1.3671,1.36722,501500000.0
2006-02-21 12:44:00,1.36723,1.36748,1.36705,1.3672,404700000.0
2006-02-21 12:45:00,1.36719,1.36722,1.36683,1.36718,440500001.0
2006-02-21 12:46:00,1.36717,1.36734,1.36706,1.36712,447300001.0
2006-02-21 12:47:00,1.36702,1.36718,1.36693,1.36701,414500000.0
2006-02-21 12:48:00,1.36701,1.36727,1.36698,1.3672,476900001.0
2006-02-21 12:49:00,1.36723,1.3673,1.36701,1.36717,518800001.0
2006-02-21 12:50:00,1.36727,1.36758,1.36717,1.36726,441500000.0
2006-02-21 12:51:00,1.36722,1.36752,1.36719,1.36743,445000002.0
2006-02-21 12:52:00,1.36733,1.36744,1.36719,1.36728,385600002.0
2006-02-21 12:53:00,1.36735,1.36751,1.36732,1.36742,234300000.0
2006-02-21 12:54:00,1.36733,1.36741,1.3671,1.36714,416900001.0
2006-02-21 12:55:00,1.36718,1.36722,1.36694,1.36712,441800001.0
2006-02-21 12:56:00,1.36717,1.36738,1.36703,1.36712,403400000.0
2006-02-21 12:57:00,1.36716,1.36731,1.36689,1.36707,601600003.0
2006-02-21 12:58:00,1.36703,1.36707,1.36688,1.36702,333600000.0
2006-02-21 12:59:00,1.36704,1.36717,1.36689,1.36702,674600000.0
2006-02-21 13:00:00,1.36693,1.36702,1.36683,1.36702,211000000.0
2006-02-21 13:01:00,1.36697,1.36702,1.36675,1.36683,320400001.0
2006-02-21 13:02:00,1.36684,1.36707,1.36679,1.36699,377500001.0
2006-02-21 13:03:00,1.36699,1.36707,1.3668,1.36692,407600000.0
2006-02-21 13:04:00,1.36704,1.36712,1.36694,1.36699,262500000.0
2006-02-21 13:05:00,1.36695,1.36695,1.36669,1.3667,182000001.0
2006-02-21 13:06:00,1.36674,1.36686,1.36652,1.36664,381200001.0
2006-02-21 13:07:00,1.36658,1.36676,1.36656,1.36663,268600000.0
2006-02-21 13:08:00,1.36667,1.36672,1.36657,1.36662,170000000.0
2006-02-21 13:09:00,1.36659,1.36669,1.36639,1.36643,340900002.0
2006-02-21 13:10:00,1.36637,1.36644,1.36634,1.36641,152600000.0
2006-02-21 13:11:00,1.36638,1.36676,1.3663,1.3664,378200002.0
2006-02-21 13:12:00,1.36663,1.36669,1.36652,1.36663,316300001.0
2006-02-21 13:13:00,1.36665,1.36673,1.36658,1.36673,331700001.0
2006-02-21 13:14:00,1.36675,1.36691,1.36663,1.36674,378800001.0
2006-02-21 13:15:00,1.36685,1.36724,1.36685,1.36703,399200001.0
2006-02-21 13:16:00,1.36709,1.36715,1.36701,1.36704,145000000.0
2006-02-21 13:17:00,1.36715,1.3672,1.36703,1.36703,99400000.0
2006-02-21 13:18:00,1.36683,1.36719,1.36683,1.36705,270900000.0
2006-02-21 13:19:00,1.36684,1.36704,1.3667,1.36703,355000001.0
2006-02-21 13:20:00,1.367,1.36714,1.3669,1.36711,207800000.0
2006-02-21 13:21:00,1.36713,1.36713,1.36697,1.367,139700000.0
2006-02-21 13:22:00,1.36698,1.36698,1.36681,1.36694,195900001.0
2006-02-21 13:23:00,1.36688,1.36697,1.36681,1.36696,248800000.0
2006-02-21 13:24:00,1.36698,1.36698,1.36679,1.36679,258400001.0
2006-02-21 13:25:00,1.36676,1.3669,1.36673,1.36685,157400001.0
2006-02-21 13:26:00,1.36688,1.36712,1.36681,1.36686,201400000.0
2006-02-21 13:27:00,1.36678,1.3668,1.36662,1.36665,292400000.0
2006-02-21 13:28:00,1.36662,1.367,1.36662,1.36689,457100002.0
2006-02-21 13:29:00,1.36679,1.36713,1.36678,1.36687,559000001.0
2006-02-21 13:30:00,1.36686,1.36686,1.36656,1.36671,537700000.0
2006-02-21 13:31:00,1.36665,1.36679,1.36641,1.36641,526400001.0
2006-02-21 13:32:00,1.36621,1.36629,1.366,1.36622,229200001.0
2006-02-21 13:33:00,1.36625,1.36657,1.36613,1.36647,385200002.0
2006-02-21 13:34:00,1.36649,1.36664,1.36639,1.3665,308800000.0
2006-02-21 13:35:00,1.36655,1.36661,1.36618,1.36647,405300001.0
2006-02-21 13:36:00,1.36659,1.36673,1.36641,1.36666,420500000.0
2006-02-21 13:37:00,1.36645,1.36661,1.36643,1.36652,549300000.0
2006-02-21 13:38:00,1.36647,1.36666,1.36632,1.36633,465500003.0
2006-02-21 13:39:00,1.36646,1.36673,1.36643,1.36659,304100002.0
2006-02-21 13:40:00,1.36649,1.36692,1.36646,1.36678,391000000.0
2006-02-21 13:41:00,1.36691,1.36693,1.36666,1.36672,236700001.0
2006-02-21 13:42:00,1.36675,1.36701,1.36674,1.36688,181700001.0
2006-02-21 13:43:00,1.36696,1.36696,1.36677,1.36678,105200000.0
2006-02-21 13:44:00,1.36664,1.36672,1.36642,1.3666,311400002.0
2006-02-21 13:45:00,1.36663,1.3668,1.36648,1.3665,471800002.0
2006-02-21 13:46:00,1.36652,1.36664,1.36638,1.36663,463200004.0
2006-02-21 13:47:00,1.36672,1.36686,1.36652,1.36686,520700000.0
2006-02-21 13:48:00,1.36696,1.36704,1.36674,1.36704,225900000.0
2006-02-21 13:49:00,1.3671,1.3671,1.3669,1.367,214600000.0
2006-02-21 13:50:00,1.36693,1.36697,1.36657,1.3668,324600000.0
2006-02-21 13:51:00,1.36659,1.36659,1.36638,1.36644,255100001.0
2006-02-21 13:52:00,1.3664,1.36674,1.36637,1.36667,419100001.0
2006-02-21 13:53:00,1.36647,1.36691,1.36647,1.36691,472500000.0
2006-02-21 13:54:00,1.36655,1.36676,1.36641,1.36676,369700000.0
2006-02-21 13:55:00,1.3669,1.36708,1.36673,1.36683,342400000.0
2006-02-21 13:56:00,1.36679,1.36689,1.3664,1.36682,418300000.0
2006-02-21 13:57:00,1.36684,1.36684,1.36633,1.36657,328500000.0
2006-02-21 13:58:00,1.36644,1.36672,1.3664,1.36659,202400000.0
2006-02-21 13:59:00,1.36652,1.36726,1.36648,1.36679,439300001.0
2006-02-21 14:00:00,1.36666,1.36678,1.36647,1.36656,315400002.0
2006-02-21 14:01:00,1.36662,1.36676,1.36643,1.36663,427700002.0
2006-02-21 14:02:00,1.3666,1.36666,1.36592,1.36592,358400001.0
2006-02-21 14:03:00,1.36572,1.36592,1.36567,1.36568,429900001.0
2006-02-21 14:04:00,1.36577,1.36599,1.36562,1.36568,465600000.0
2006-02-21 14:05:00,1.3657,1.36581,1.36545,1.36557,349300000.0
2006-02-21 14:06:00,1.36553,1.36575,1.36528,1.36552,379500002.0
2006-02-21 14:07:00,1.36556,1.36564,1.36524,1.36526,340600001.0
2006-02-21 14:08:00,1.36525,1.36544,1.36504,1.36538,450100000.0
2006-02-21 14:09:00,1.36537,1.36562,1.36537,1.36548,143000000.0
2006-02-21 14:10:00,1.36567,1.36567,1.36549,1.36566,304600001.0
2006-02-21 14:11:00,1.36553,1.36586,1.36547,1.36586,112200001.0
2006-02-21 14:12:00,1.36603,1.36605,1.36566,1.36588,266700001.0
2006-02-21 14:13:00,1.36579,1.36593,1.3657,1.3657,188400000.0
2006-02-21 14:14:00,1.36568,1.36597,1.36559,1.3659,226300000.0
2006-02-21 14:15:00,1.36595,1.36642,1.36577,1.36642,427800002.0
2006-02-21 14:16:00,1.36652,1.36664,1.36641,1.36657,190000000.0
2006-02-21 14:17:00,1.36678,1.36724,1.36659,1.36704,693300001.0
2006-02-21 14:18:00,1.36702,1.36707,1.36665,1.36693,358600000.0
2006-02-21 14:19:00,1.36658,1.36677,1.36641,1.36654,548200006.0
2006-02-21 14:20:00,1.36665,1.36667,1.3665,1.36662,225600001.0
2006-02-21 14:21:00,1.36664,1.36677,1.36652,1.36652,398100000.0
2006-02-21 14:22:00,1.36661,1.36673,1.36637,1.36661,622800000.0
2006-02-21 14:23:00,1.36689,1.36689,1.36665,1.36677,139300000.0
2006-02-21 14:24:00,1.36661,1.36694,1.36652,1.36665,424200001.0
2006-02-21 14:25:00,1.36673,1.36707,1.36673,1.36705,533900002.0
2006-02-21 14:26:00,1.36701,1.36702,1.36677,1.36695,645900002.0
2006-02-21 14:27:00,1.36693,1.36708,1.36676,1.36695,401400000.0
2006-02-21 14:28:00,1.36685,1.36688,1.36638,1.36683,56500000.0
2006-02-21 14:29:00,1.3668,1.36693,1.36667,1.36685,95200004.0
2006-02-21 14:30:00,1.3668,1.36695,1.36639,1.36695,60600001.0
2006-02-21 14:31:00,1.36659,1.36683,1.36657,1.36658,28600000.0
2006-02-21 14:32:00,1.36655,1.36674,1.36651,1.36674,42600001.0
2006-02-21 14:33:00,1.36656,1.36669,1.36645,1.36662,34700000.0
2006-02-21 14:34:00,1.36663,1.36683,1.36656,1.36683,34900000.0
2006-02-21 14:35:00,1.36716,1.36716,1.367,1.36702,28000000.0
2006-02-21 14:36:00,1.36717,1.36737,1.36679,1.36679,55300000.0
2006-02-21 14:37:00,1.36722,1.36722,1.36676,1.36687,39800000.0
2006-02-21 14:38:00,1.3669,1.36697,1.36666,1.36691,30400000.0
2006-02-21 14:39:00,1.36645,1.36667,1.36616,1.36659,35600000.0
2006-02-21 14:40:00,1.36645,1.36664,1.36634,1.36638,30800000.0
2006-02-21 14:41:00,1.36632,1.36645,1.36618,1.3664,38800000.0
2006-02-21 14:42:00,1.36632,1.36649,1.36584,1.36584,54600000.0
2006-02-21 14:43:00,1.36636,1.36649,1.36618,1.36622,41800000.0
2006-02-21 14:44:00,1.36616,1.36632,1.36612,1.36626,67600000.0
2006-02-21 14:45:00,1.36611,1.36632,1.36593,1.36622,33100000.0
2006-02-21 14:46:00,1.36638,1.3664,1.36621,1.36624,46200000.0
2006-02-21 14:47:00,1.36632,1.36633,1.36612,1.36633,54900001.0
2006-02-21 14:48:00,1.36629,1.36638,1.36595,1.36638,28800000.0
2006-02-21 14:49:00,1.36626,1.3664,1.36617,1.36622,61700000.0
2006-02-21 14:50:00,1.36607,1.36632,1.36607,1.36632,40700000.0
2006-02-21 14:51:00,1.36631,1.36644,1.36623,1.36631,41600000.0
2006-02-21 14:52:00,1.36642,1.36656,1.36637,1.36655,35600000.0
2006-02-21 14:53:00,1.36644,1.36649,1.36609,1.36621,35200000.0
2006-02-21 14:54:00,1.36634,1.36634,1.3659,1.36598,42200000.0
2006-02-21 14:55:00,1.36637,1.36651,1.3662,1.36631,34200000.0
2006-02-21 14:56:00,1.36652,1.36652,1.36636,1.36646,30400000.0
2006-02-21 14:57:00,1.36648,1.36648,1.36624,1.36628,32200000.0
2006-02-21 14:58:00,1.36614,1.3665,1.36614,1.36632,57100000.0
2006-02-21 14:59:00,1.36639,1.36668,1.36633,1.3666,49400000.0
2006-02-21 15:00:00,1.36674,1.36677,1.36624,1.36624,51200000.0
2006-02-21 15:01:00,1.36667,1.36686,1.36651,1.36667,28000000.0
2006-02-21 15:02:00,1.36676,1.36708,1.36676,1.36708,32000000.0
2006-02-21 15:03:00,1.36707,1.36725,1.3668,1.36695,57500000.0
2006-02-21 15:04:00,1.36693,1.36719,1.36683,1.36698,67800001.0
2006-02-21 15:05:00,1.36689,1.36702,1.36689,1.36698,30400000.0
2006-02-21 15:06:00,1.36694,1.36703,1.36652,1.36701,40400000.0
2006-02-21 15:07:00,1.36711,1.36711,1.36649,1.36686,39200000.0
2006-02-21 15:08:00,1.36687,1.36711,1.36687,1.36706,50400000.0
2006-02-21 15:09:00,1.36695,1.36703,1.36674,1.36689,40400000.0
2006-02-21 15:10:00,1.36673,1.36692,1.36657,1.3667,34600000.0
2006-02-21 15:11:00,1.36669,1.36679,1.3666,1.36674,31100000.0
2006-02-21 15:12:00,1.36668,1.36683,1.3666,1.36673,29400000.0
2006-02-21 15:13:00,1.36688,1.36688,1.36662,1.36662,45000000.0
2006-02-21 15:14:00,1.36635,1.36658,1.36635,1.3665,38700000.0
2006-02-21 15:15:00,1.36647,1.36658,1.36606,1.36655,45800000.0
2006-02-21 15:16:00,1.36659,1.3667,1.36655,1.36655,33900000.0
2006-02-21 15:17:00,1.36646,1.36671,1.36641,1.36656,41500000.0
2006-02-21 15:18:00,1.36649,1.36654,1.36614,1.36654,50100000.0
2006-02-21 15:19:00,1.3665,1.3665,1.36566,1.36566,25800000.0
2006-02-21 15:20:00,1.36557,1.3657,1.3654,1.36549,37500000.0
2006-02-21 15:21:00,1.36557,1.36577,1.36553,1.36577,38300000.0
2006-02-21 15:22:00,1.36568,1.366,1.36567,1.36596,31200000.0
2006-02-21 15:23:00,1.36609,1.36609,1.36589,1.36599,27900000.0
2006-02-21 15:24:00,1.36613,1.36613,1.36597,1.36608,19600000.0
2006-02-21 15:25:00,1.36614,1.36628,1.36609,1.3661,37600000.0
2006-02-21 15:26:00,1.36625,1.3663,1.36613,1.3663,38600000.0
2006-02-21 15:27:00,1.36612,1.36625,1.36602,1.36616,49200001.0
2006-02-21 15:28:00,1.3659,1.36596,1.36584,1.36591,43800000.0
2006-02-21 15:29:00,1.366,1.36608,1.36581,1.36594,40700000.0
2006-02-21 15:30:00,1.3657,1.36575,1.3651,1.36575,39900000.0
2006-02-21 15:31:00,1.36576,1.36576,1.36543,1.36556,31700000.0
2006-02-21 15:32:00,1.36546,1.36546,1.36513,1.36537,68300001.0
2006-02-21 15:33:00,1.3653,1.3653,1.36476,1.36521,43400000.0
2006-02-21 15:34:00,1.36504,1.36523,1.36501,1.36501,28600000.0
2006-02-21 15:35:00,1.36516,1.36549,1.36512,1.36512,20600000.0
2006-02-21 15:36:00,1.36544,1.36564,1.36537,1.3654,57700000.0
2006-02-21 15:37:00,1.36546,1.36546,1.3652,1.36536,49300000.0
2006-02-21 15:38:00,1.36525,1.36548,1.36523,1.36539,46800001.0
2006-02-21 15:39:00,1.36551,1.36576,1.36551,1.36563,34400000.0
2006-02-21 15:40:00,1.36555,1.36555,1.36513,1.36513,30200000.0
2006-02-21 15:41:00,1.36539,1.36552,1.36497,1.36535,68800000.0
2006-02-21 15:42:00,1.36509,1.36509,1.36477,1.36492,45000000.0
2006-02-21 15:43:00,1.36474,1.36474,1.36428,1.36467,51400000.0
2006-02-21 15:44:00,1.3646,1.36461,1.36426,1.36453,33200000.0
2006-02-21 15:45:00,1.36431,1.36459,1.36427,1.36452,47700000.0
2006-02-21 15:46:00,1.36442,1.36446,1.36408,1.36408,25200000.0
2006-02-21 15:47:00,1.36397,1.36411,1.36365,1.36411,55900000.0
2006-02-21 15:48:00,1.3642,1.36451,1.3642,1.3643,31800000.0
2006-02-21 15:49:00,1.36414,1.36439,1.36414,1.36426,60000000.0
2006-02-21 15:50:00,1.36416,1.36432,1.36412,1.36412,36700000.0
2006-02-21 15:51:00,1.36421,1.36432,1.36403,1.36418,25800000.0
2006-02-21 15:52:00,1.36402,1.36428,1.36395,1.36424,53800000.0
2006-02-21 15:53:00,1.3642,1.36434,1.36415,1.36427,43100000.0
2006-02-21 15:54:00,1.36436,1.36446,1.36433,1.36433,31600000.0
2006-02-21 15:55:00,1.36452,1.36466,1.36432,1.36449,27800000.0
2006-02-21 15:56:00,1.36445,1.36464,1.36406,1.36456,35100000.0
2006-02-21 15:57:00,1.36441,1.36472,1.36441,1.3645,32800000.0
2006-02-21 15:58:00,1.36477,1.36479,1.3645,1.3645,41200000.0
2006-02-21 15:59:00,1.36438,1.36439,1.36414,1.36414,41900000.0
2006-02-21 16:00:00,1.36424,1.36424,1.36394,1.36396,29400000.0
2006-02-21 16:01:00,1.36395,1.36418,1.36385,1.36398,36400000.0
2006-02-21 16:02:00,1.36412,1.3645,1.36412,1.36443,41800001.0
2006-02-21 16:03:00,1.36438,1.36478,1.36438,1.36472,40000000.0
2006-02-21 16:04:00,1.36468,1.36505,1.36466,1.36505,32400000.0
2006-02-21 16:05:00,1.36514,1.36526,1.36489,1.3651,33400000.0
2006-02-21 16:06:00,1.36498,1.36523,1.36494,1.36502,55400000.0
2006-02-21 16:07:00,1.36507,1.36519,1.36502,1.36513,60200000.0
2006-02-21 16:08:00,1.36518,1.36518,1.36478,1.36496,38600000.0
2006-02-21 16:09:00,1.36483,1.36508,1.36472,1.36479,50900000.0
2006-02-21 16:10:00,1.36493,1.36501,1.36478,1.36501,42000001.0
2006-02-21 16:11:00,1.36478,1.36502,1.36467,1.36467,23000000.0
2006-02-21 16:12:00,1.36462,1.36488,1.36461,1.36481,45900000.0
2006-02-21 16:13:00,1.36471,1.36482,1.36458,1.36482,35400000.0
2006-02-21 16:14:00,1.36478,1.36501,1.3647,1.36485,64200000.0
2006-02-21 16:15:00,1.36449,1.36468,1.36436,1.36468,32600000.0
2006-02-21 16:16:00,1.36461,1.36476,1.36453,1.36467,39900000.0
2006-02-21 16:17:00,1.36489,1.36516,1.36472,1.36476,25600000.0
2006-02-21 16:18:00,1.36478,1.36479,1.36469,1.36469,36800000.0
2006-02-21 16:19:00,1.36479,1.36479,1.36449,1.36458,43200000.0
2006-02-21 16:20:00,1.36441,1.36447,1.36411,1.36446,41900000.0
2006-02-21 16:21:00,1.36438,1.3645,1.36428,1.3645,45200001.0
2006-02-21 16:22:00,1.36437,1.36456,1.36419,1.36424,50000000.0
2006-02-21 16:23:00,1.36423,1.36423,1.36405,1.36416,37000001.0
2006-02-21 16:24:00,1.36418,1.36421,1.36396,1.36404,15000000.0
2006-02-21 16:25:00,1.3642,1.3642,1.36355,1.36383,42500000.0
2006-02-21 16:26:00,1.36387,1.364,1.36365,1.36365,41800000.0
2006-02-21 16:27:00,1.36387,1.36407,1.36375,1.36375,23600000.0
2006-02-21 16:28:00,1.36393,1.36398,1.36375,1.36388,54900000.0
2006-02-21 16:29:00,1.36404,1.36408,1.36384,1.36398,31800000.0
2006-02-21 16:30:00,1.36393,1.36396,1.36384,1.3639,45200000.0
2006-02-21 16:31:00,1.36392,1.36418,1.36392,1.36407,33200000.0
2006-02-21 16:32:00,1.36422,1.36422,1.36355,1.36383,52200001.0
2006-02-21 16:33:00,1.36394,1.36424,1.36394,1.36411,27800000.0
2006-02-21 16:34:00,1.36421,1.36439,1.36407,1.36422,54800000.0
2006-02-21 16:35:00,1.36425,1.36425,1.36393,1.3641,41000000.0
2006-02-21 16:36:00,1.36403,1.36429,1.36401,1.36429,34200000.0
2006-02-21 16:37:00,1.36457,1.36457,1.3641,1.36443,39800000.0
2006-02-21 16:38:00,1.36444,1.36461,1.36399,1.36418,67600001.0
2006-02-21 16:39:00,1.36428,1.36428,1.36414,1.36423,23400000.0
2006-02-21 16:40:00,1.36408,1.36425,1.36407,1.36425,32600000.0
2006-02-21 16:41:00,1.36375,1.36427,1.36375,1.364,31800000.0
2006-02-21 16:42:00,1.36379,1.36384,1.36365,1.36366,31600000.0
2006-02-21 16:43:00,1.36367,1.36373,1.36311,1.36324,59700000.0
2006-02-21 16:44:00,1.36326,1.36367,1.36325,1.36367,40000000.0
2006-02-21 16:45:00,1.36361,1.3638,1.36359,1.36372,38400000.0
2006-02-21 16:46:00,1.36387,1.36397,1.36364,1.36397,47700000.0
2006-02-21 16:47:00,1.36401,1.36401,1.36355,1.36363,40300000.0
2006-02-21 16:48:00,1.36372,1.36372,1.36321,1.36355,29800000.0
2006-02-21 16:49:00,1.36352,1.36367,1.36339,1.36365,44200001.0
2006-02-21 16:50:00,1.36368,1.36368,1.36332,1.36337,44300000.0
2006-02-21 16:51:00,1.36348,1.36377,1.36348,1.36377,32800000.0
2006-02-21 16:52:00,1.36379,1.36379,1.36339,1.36353,58700000.0
2006-02-21 16:53:00,1.36348,1.36356,1.36333,1.36356,55100000.0
2006-02-21 16:54:00,1.36351,1.36358,1.36342,1.36357,45900000.0
2006-02-21 16:55:00,1.36363,1.36363,1.36317,1.36338,32800000.0
2006-02-21 16:56:00,1.36339,1.36343,1.36325,1.36338,48300000.0
2006-02-21 16:57:00,1.36341,1.36372,1.36341,1.36369,28800000.0
2006-02-21 16:58:00,1.36356,1.36373,1.36356,1.36365,32800000.0
2006-02-21 16:59:00,1.36388,1.36393,1.36368,1.36387,29900000.0
2006-02-21 17:00:00,1.36339,1.36386,1.36339,1.36366,48800000.0
2006-02-21 17:01:00,1.3635,1.36384,1.36339,1.36384,55400000.0
2006-02-21 17:02:00,1.36381,1.36393,1.36362,1.36381,32600000.0
2006-02-21 17:03:00,1.36381,1.36385,1.36364,1.36385,44600000.0
2006-02-21 17:04:00,1.36392,1.36398,1.36362,1.36383,28600000.0
2006-02-21 17:05:00,1.36374,1.36399,1.36353,1.36399,30800000.0
2006-02-21 17:06:00,1.36381,1.36381,1.36339,1.36349,36400000.0
2006-02-21 17:07:00,1.36326,1.36326,1.36286,1.36292,38300000.0
2006-02-21 17:08:00,1.36284,1.36326,1.36284,1.36326,40600000.0
2006-02-21 17:09:00,1.36339,1.36355,1.36315,1.36355,37800000.0
2006-02-21 17:10:00,1.36345,1.36352,1.36322,1.36336,50600000.0
2006-02-21 17:11:00,1.36337,1.36343,1.36312,1.36316,24600000.0
2006-02-21 17:12:00,1.36312,1.36344,1.36312,1.3634,30600000.0
2006-02-21 17:13:00,1.36319,1.36325,1.3631,1.36313,40800000.0
2006-02-21 17:14:00,1.36273,1.36317,1.36273,1.36299,51600000.0
2006-02-21 17:15:00,1.36327,1.36335,1.3631,1.36314,34800000.0
2006-02-21 17:16:00,1.36316,1.36337,1.36316,1.36321,24600000.0
2006-02-21 17:17:00,1.36309,1.36328,1.3629,1.36326,41200000.0
2006-02-21 17:18:00,1.36337,1.36373,1.36311,1.36373,27600000.0
2006-02-21 17:19:00,1.36364,1.36385,1.36346,1.36376,35000000.0
2006-02-21 17:20:00,1.36372,1.36381,1.36305,1.36311,33700000.0
2006-02-21 17:21:00,1.3634,1.3634,1.36286,1.363,42000000.0
2006-02-21 17:22:00,1.36297,1.36357,1.36297,1.36345,59900000.0
2006-02-21 17:23:00,1.36327,1.36365,1.36327,1.36346,35200000.0
2006-02-21 17:24:00,1.36339,1.36347,1.36322,1.36337,36400000.0
2006-02-21 17:25:00,1.36321,1.36337,1.36308,1.36335,34400000.0
2006-02-21 17:26:00,1.36332,1.36357,1.36328,1.36351,37400000.0
2006-02-21 17:27:00,1.36357,1.36373,1.36339,1.36348,30000000.0
2006-02-21 17:28:00,1.36366,1.36366,1.36328,1.36347,49600001.0
2006-02-21 17:29:00,1.36355,1.36372,1.36323,1.36345,46000000.0
2006-02-21 17:30:00,1.36331,1.36341,1.36302,1.36324,49200000.0
2006-02-21 17:31:00,1.36322,1.36334,1.36316,1.36321,25800000.0
2006-02-21 17:32:00,1.36307,1.36333,1.36307,1.36323,17000000.0
2006-02-21 17:33:00,1.36324,1.36328,1.36299,1.3632,42200000.0
2006-02-21 17:34:00,1.36321,1.36327,1.36298,1.36327,62300000.0
2006-02-21 17:35:00,1.36335,1.36335,1.36313,1.36325,33200000.0
2006-02-21 17:36:00,1.36312,1.36336,1.36299,1.3631,55400000.0
2006-02-21 17:37:00,1.36322,1.36335,1.36279,1.36328,18000000.0
2006-02-21 17:38:00,1.3631,1.36344,1.3631,1.3631,62400000.0
2006-02-21 17:39:00,1.3633,1.36343,1.36318,1.36343,37600000.0
2006-02-21 17:40:00,1.36317,1.36346,1.36317,1.36323,38600000.0
2006-02-21 17:41:00,1.36331,1.36338,1.36302,1.36302,39900000.0
2006-02-21 17:42:00,1.36314,1.3633,1.36285,1.36324,32400000.0
2006-02-21 17:43:00,1.36329,1.3635,1.36318,1.36322,48400000.0
2006-02-21 17:44:00,1.36318,1.36318,1.36299,1.36305,39500000.0
2006-02-21 17:45:00,1.3632,1.3635,1.3632,1.36343,40400000.0
2006-02-21 17:46:00,1.36342,1.36363,1.3633,1.36356,33400000.0
2006-02-21 17:47:00,1.36354,1.36371,1.36338,1.36338,35600000.0
2006-02-21 17:48:00,1.36342,1.36346,1.36298,1.36346,40000000.0
2006-02-21 17:49:00,1.36351,1.36359,1.36313,1.36351,32800000.0
2006-02-21 17:50:00,1.36358,1.36366,1.36345,1.36366,18600000.0
2006-02-21 17:51:00,1.36338,1.36348,1.36301,1.36308,24200000.0
2006-02-21 17:52:00,1.36319,1.36333,1.36307,1.36318,30400000.0
2006-02-21 17:53:00,1.36312,1.36329,1.36301,1.36302,22200000.0
2006-02-21 17:54:00,1.36288,1.36303,1.36237,1.36283,39800000.0
2006-02-21 17:55:00,1.36283,1.36311,1.36226,1.36311,49600000.0
2006-02-21 17:56:00,1.36307,1.3633,1.36298,1.36304,31600000.0
2006-02-21 17:57:00,1.36312,1.3634,1.36311,1.3634,47200000.0
2006-02-21 17:58:00,1.36327,1.36327,1.36303,1.36326,51000000.0
2006-02-21 17:59:00,1.3631,1.36345,1.36309,1.36309,55700000.0
2006-02-21 18:00:00,1.36313,1.36313,1.36264,1.36271,41600000.0
2006-02-21 18:01:00,1.36303,1.36322,1.36268,1.36285,47200000.0
2006-02-21 18:02:00,1.36283,1.36303,1.36273,1.36293,75300001.0
2006-02-21 18:03:00,1.36277,1.36323,1.36277,1.36283,24000000.0
2006-02-21 18:04:00,1.36307,1.36322,1.36296,1.36301,71500000.0
2006-02-21 18:05:00,1.36312,1.36316,1.36305,1.3631,38000000.0
2006-02-21 18:06:00,1.36307,1.36339,1.36293,1.363,37800000.0
2006-02-21 18:07:00,1.36323,1.36327,1.3631,1.36325,40600000.0
2006-02-21 18:08:00,1.36303,1.3634,1.36303,1.36321,47200000.0
2006-02-21 18:09:00,1.3632,1.36353,1.3632,1.36333,47200000.0
2006-02-21 18:10:00,1.36324,1.36339,1.36311,1.36324,30000000.0
2006-02-21 18:11:00,1.36328,1.3633,1.36308,1.36327,59000000.0
2006-02-21 18:12:00,1.3632,1.3632,1.36293,1.36293,45400000.0
2006-02-21 18:13:00,1.36299,1.36316,1.36275,1.36293,39200000.0
2006-02-21 18:14:00,1.36241,1.36303,1.36241,1.36301,33800000.0
2006-02-21 18:15:00,1.36302,1.36324,1.36286,1.36324,29800000.0
2006-02-21 18:16:00,1.36332,1.36347,1.36311,1.36326,35400000.0
2006-02-21 18:17:00,1.36359,1.36381,1.36345,1.36368,55800001.0
2006-02-21 18:18:00,1.3638,1.3639,1.3635,1.36372,41800000.0
2006-02-21 18:19:00,1.36398,1.36398,1.36365,1.36375,33900000.0
2006-02-21 18:20:00,1.36395,1.36435,1.36395,1.3641,39000000.0
2006-02-21 18:21:00,1.36416,1.36432,1.36403,1.36416,56100001.0
2006-02-21 18:22:00,1.36423,1.36425,1.36405,1.36406,30400000.0
2006-02-21 18:23:00,1.36398,1.36416,1.36395,1.36408,27000000.0
2006-02-21 18:24:00,1.364,1.364,1.36371,1.36374,69800002.0
2006-02-21 18:25:00,1.36408,1.36414,1.36369,1.3639,37800000.0
2006-02-21 18:26:00,1.36405,1.36419,1.36402,1.36413,30200000.0
2006-02-21 18:27:00,1.36404,1.36429,1.36382,1.36427,44600000.0
2006-02-21 18:28:00,1.36417,1.36427,1.3641,1.36413,34800000.0
2006-02-21 18:29:00,1.36412,1.36451,1.36408,1.36448,73300000.0
2006-02-21 18:30:00,1.36453,1.36453,1.36419,1.36432,33600000.0
2006-02-21 18:31:00,1.36433,1.36438,1.36416,1.36431,39400001.0
2006-02-21 18:32:00,1.36425,1.36425,1.36397,1.36417,36300000.0
2006-02-21 18:33:00,1.36424,1.36424,1.36388,1.36399,49800001.0
2006-02-21 18:34:00,1.36404,1.36418,1.36396,1.3641,22800000.0
2006-02-21 18:35:00,1.36404,1.36412,1.36387,1.36411,36600000.0
2006-02-21 18:36:00,1.364,1.36428,1.36399,1.36408,53400001.0
2006-02-21 18:37:00,1.36433,1.36446,1.36424,1.36446,40600000.0
2006-02-21 18:38:00,1.36441,1.36461,1.36431,1.36458,26400000.0
2006-02-21 18:39:00,1.36432,1.36477,1.36432,1.36477,28200000.0
2006-02-21 18:40:00,1.36464,1.36464,1.36428,1.36428,26000000.0
2006-02-21 18:41:00,1.36434,1.36465,1.36434,1.36465,24600000.0
2006-02-21 18:42:00,1.36467,1.36479,1.36456,1.36474,59200000.0
2006-02-21 18:43:00,1.36467,1.36486,1.36454,1.36464,32400000.0
2006-02-21 18:44:00,1.36466,1.36468,1.36449,1.36449,25800000.0
2006-02-21 18:45:00,1.3647,1.36483,1.36456,1.36456,35800000.0
2006-02-21 18:46:00,1.36459,1.36459,1.36445,1.36448,30800000.0
2006-02-21 18:47:00,1.36466,1.3647,1.36457,1.36459,23400000.0
2006-02-21 18:48:00,1.36458,1.36475,1.36449,1.36464,41800000.0
2006-02-21 18:49:00,1.36474,1.36488,1.36437,1.36451,32800000.0
2006-02-21 18:50:00,1.36469,1.36499,1.36463,1.36493,45500000.0
2006-02-21 18:51:00,1.36484,1.36503,1.36479,1.36485,45400000.0
2006-02-21 18:52:00,1.36453,1.36488,1.36453,1.36482,38200001.0
2006-02-21 18:53:00,1.36502,1.36523,1.36501,1.36518,37000001.0
2006-02-21 18:54:00,1.36529,1.36529,1.36489,1.36525,22600000.0
2006-02-21 18:55:00,1.36508,1.36529,1.36508,1.3652,18600000.0
2006-02-21 18:56:00,1.36499,1.36539,1.36482,1.36482,54300000.0
2006-02-21 18:57:00,1.36518,1.36525,1.36517,1.36523,33400000.0
2006-02-21 18:58:00,1.36539,1.36548,1.36524,1.36529,36300000.0
2006-02-21 18:59:00,1.36546,1.36559,1.36519,1.36524,32400000.0
2006-02-21 19:00:00,1.36528,1.36534,1.3651,1.36529,27000000.0
2006-02-21 19:01:00,1.36537,1.36569,1.36533,1.36553,37400000.0
2006-02-21 19:02:00,1.36565,1.36579,1.36526,1.36528,42000001.0
2006-02-21 19:03:00,1.36518,1.36535,1.36499,1.36528,44800000.0
2006-02-21 19:04:00,1.36528,1.36546,1.36519,1.36542,48100000.0
2006-02-21 19:05:00,1.36527,1.36536,1.3651,1.36513,25000000.0
2006-02-21 19:06:00,1.36508,1.3656,1.36497,1.3656,23200000.0
2006-02-21 19:07:00,1.36565,1.3657,1.36528,1.36563,41200000.0
2006-02-21 19:08:00,1.36521,1.36545,1.36521,1.36538,40000000.0
2006-02-21 19:09:00,1.36548,1.36559,1.36548,1.3655,39600000.0
2006-02-21 19:10:00,1.36559,1.36559,1.36505,1.36505,40100000.0
2006-02-21 19:11:00,1.36531,1.36542,1.36526,1.36527,49700000.0
2006-02-21 19:12:00,1.36494,1.36529,1.36494,1.36529,19200000.0
2006-02-21 19:13:00,1.3653,1.36537,1.36517,1.36537,47200000.0
2006-02-21 19:14:00,1.36518,1.36534,1.3651,1.36534,32200000.0
2006-02-21 19:15:00,1.36513,1.36539,1.36495,1.36537,33200000.0
2006-02-21 19:16:00,1.36513,1.36539,1.36513,1.36516,26400000.0
2006-02-21 19:17:00,1.3651,1.36528,1.36505,1.36511,54400000.0
2006-02-21 19:18:00,1.36526,1.36548,1.36526,1.36541,25400000.0
2006-02-21 19:19:00,1.36545,1.36545,1.3649,1.36536,24000000.0
2006-02-21 19:20:00,1.36539,1.36541,1.3651,1.3653,42600000.0
2006-02-21 19:21:00,1.36516,1.36544,1.36516,1.36529,46400000.0
2006-02-21 19:22:00,1.36535,1.3654,1.36518,1.36525,40400000.0
2006-02-21 19:23:00,1.36505,1.36526,1.36478,1.36526,89000002.0
2006-02-21 19:24:00,1.36526,1.36526,1.36506,1.36519,37000000.0
2006-02-21 19:25:00,1.36529,1.36529,1.36506,1.36526,42600000.0
2006-02-21 19:26:00,1.36506,1.36531,1.36488,1.36516,27800000.0
2006-02-21 19:27:00,1.36511,1.36523,1.36487,1.36521,52900000.0
2006-02-21 19:28:00,1.36494,1.36513,1.36469,1.36495,30300000.0
2006-02-21 19:29:00,1.36485,1.36488,1.36446,1.36473,32000000.0
2006-02-21 19:30:00,1.36498,1.36502,1.36487,1.36491,37200000.0
2006-02-21 19:31:00,1.36498,1.36498,1.36486,1.36498,56000000.0
2006-02-21 19:32:00,1.36505,1.3652,1.36495,1.3651,41300000.0
2006-02-21 19:33:00,1.36504,1.36509,1.36486,1.36504,56400000.0
2006-02-21 19:34:00,1.3649,1.3649,1.36451,1.36451,30400000.0
2006-02-21 19:35:00,1.3647,1.36492,1.36457,1.36489,38000000.0
2006-02-21 19:36:00,1.36473,1.36494,1.36466,1.36485,37500000.0
2006-02-21 19:37:00,1.36509,1.3653,1.36484,1.36484,40200000.0
2006-02-21 19:38:00,1.36482,1.3652,1.36482,1.36493,33000000.0
2006-02-21 19:39:00,1.36512,1.36524,1.36499,1.36524,32400000.0
2006-02-21 19:40:00,1.36518,1.36531,1.36503,1.36519,41600000.0
2006-02-21 19:41:00,1.36515,1.36532,1.36507,1.36527,34000000.0
2006-02-21 19:42:00,1.36522,1.3654,1.36502,1.3654,42500000.0
2006-02-21 19:43:00,1.36531,1.36534,1.36491,1.36528,23800000.0
2006-02-21 19:44:00,1.36516,1.36525,1.36502,1.36525,36000000.0
2006-02-21 19:45:00,1.3652,1.3653,1.36519,1.36526,55300000.0
2006-02-21 19:46:00,1.36516,1.36517,1.36474,1.36474,55100000.0
2006-02-21 19:47:00,1.36513,1.36528,1.36506,1.36524,40200000.0
2006-02-21 19:48:00,1.36526,1.36526,1.36511,1.36513,38400000.0
2006-02-21 19:49:00,1.36518,1.36533,1.36516,1.36516,28200000.0
2006-02-21 19:50:00,1.36549,1.36549,1.36527,1.36545,48400000.0
2006-02-21 19:51:00,1.36517,1.36547,1.36517,1.36544,34600000.0
2006-02-21 19:52:00,1.36549,1.36572,1.36541,1.36561,44700000.0
2006-02-21 19:53:00,1.36569,1.36586,1.36545,1.36568,41100000.0
2006-02-21 19:54:00,1.36585,1.36602,1.36574,1.36574,33000000.0
2006-02-21 19:55:00,1.36565,1.36584,1.36565,1.36583,30800000.0
2006-02-21 19:56:00,1.36574,1.36585,1.36548,1.36562,42600000.0
2006-02-21 19:57:00,1.36563,1.36569,1.36539,1.36555,39800000.0
2006-02-21 19:58:00,1.3656,1.36573,1.36558,1.36558,37800000.0
2006-02-21 19:59:00,1.36566,1.36585,1.36554,1.36562,33600000.0
2006-02-21 20:00:00,1.36552,1.36569,1.36518,1.36518,45300000.0
2006-02-21 20:01:00,1.36564,1.36564,1.36539,1.3654,55500000.0
2006-02-21 20:02:00,1.36562,1.36577,1.36553,1.36577,33000000.0
2006-02-21 20:03:00,1.36593,1.36593,1.36548,1.36556,34100000.0
2006-02-21 20:04:00,1.36566,1.36586,1.36543,1.36568,45800000.0
2006-02-21 20:05:00,1.36571,1.36591,1.36566,1.36568,30600000.0
2006-02-21 20:06:00,1.3658,1.36585,1.36566,1.36572,20600000.0
2006-02-21 20:07:00,1.36564,1.36577,1.36543,1.3657,25800000.0
2006-02-21 20:08:00,1.36574,1.36574,1.36537,1.36561,35200000.0
2006-02-21 20:09:00,1.3657,1.36572,1.36543,1.36543,22000000.0
2006-02-21 20:10:00,1.36512,1.36555,1.36512,1.36535,50900000.0
2006-02-21 20:11:00,1.36531,1.36531,1.36513,1.36524,25800000.0
2006-02-21 20:12:00,1.3653,1.36535,1.36489,1.36525,49300000.0
2006-02-21 20:13:00,1.36524,1.36524,1.36502,1.36515,31800000.0
2006-02-21 20:14:00,1.36508,1.36523,1.36458,1.36523,36600000.0
2006-02-21 20:15:00,1.36538,1.36541,1.36523,1.36541,24400000.0
2006-02-21 20:16:00,1.36533,1.36545,1.36518,1.36518,41400000.0
2006-02-21 20:17:00,1.3652,1.36537,1.36495,1.36525,44800000.0
2006-02-21 20:18:00,1.36517,1.36523,1.36495,1.365,35900000.0
2006-02-21 20:19:00,1.36526,1.36533,1.36513,1.36522,49000000.0
2006-02-21 20:20:00,1.36518,1.36523,1.36495,1.36523,27600000.0
2006-02-21 20:21:00,1.36505,1.36527,1.36505,1.36527,37200000.0
2006-02-21 20:22:00,1.36531,1.36534,1.36511,1.36522,34200000.0
2006-02-21 20:23:00,1.36519,1.36524,1.36486,1.36506,42600000.0
2006-02-21 20:24:00,1.36526,1.36526,1.36504,1.36504,25800000.0
2006-02-21 20:25:00,1.36537,1.36537,1.3651,1.3651,42000000.0
2006-02-21 20:26:00,1.3653,1.36534,1.3649,1.36516,25000000.0
2006-02-21 20:27:00,1.36526,1.36529,1.36483,1.36506,57300000.0
2006-02-21 20:28:00,1.36515,1.36536,1.36512,1.36527,47200000.0
2006-02-21 20:29:00,1.36515,1.36518,1.36467,1.36508,51500000.0
2006-02-21 20:30:00,1.36511,1.36511,1.36464,1.36494,45000000.0
2006-02-21 20:31:00,1.3649,1.36503,1.36454,1.36503,48000000.0
2006-02-21 20:32:00,1.36478,1.36505,1.36452,1.36505,35200000.0
2006-02-21 20:33:00,1.36508,1.36508,1.36475,1.36487,32900000.0
2006-02-21 20:34:00,1.36471,1.36482,1.36451,1.36471,48600001.0
2006-02-21 20:35:00,1.36475,1.36481,1.36463,1.36466,24200000.0
2006-02-21 20:36:00,1.3648,1.36502,1.36474,1.36488,55900000.0
2006-02-21 20:37:00,1.36496,1.36509,1.36482,1.36505,62600000.0
2006-02-21 20:38:00,1.36515,1.36523,1.365,1.36508,40000000.0
2006-02-21 20:39:00,1.36492,1.36523,1.36484,1.36504,46200000.0
2006-02-21 20:40:00,1.36513,1.3654,1.36512,1.36525,39000000.0
2006-02-21 20:41:00,1.36544,1.36559,1.36526,1.36549,49400000.0
2006-02-21 20:42:00,1.36542,1.36553,1.36511,1.3654,60900000.0
2006-02-21 20:43:00,1.36528,1.36541,1.36501,1.36501,38800000.0
2006-02-21 20:44:00,1.36515,1.36528,1.36485,1.3652,27600000.0
2006-02-21 20:45:00,1.36503,1.36525,1.36502,1.36502,32600000.0
2006-02-21 20:46:00,1.36521,1.36527,1.36513,1.36526,43600000.0
2006-02-21 20:47:00,1.36523,1.36523,1.36481,1.36506,49200001.0
2006-02-21 20:48:00,1.36497,1.36527,1.36497,1.36515,49000000.0
2006-02-21 20:49:00,1.36504,1.36517,1.36504,1.36517,42500000.0
2006-02-21 20:50:00,1.36517,1.36521,1.36512,1.3652,35200000.0
2006-02-21 20:51:00,1.36503,1.36526,1.36503,1.36513,36300000.0
2006-02-21 20:52:00,1.36511,1.36521,1.36505,1.36511,22200000.0
2006-02-21 20:53:00,1.36492,1.36513,1.36492,1.36506,31900000.0
2006-02-21 20:54:00,1.3647,1.36504,1.3647,1.36502,69000001.0
2006-02-21 20:55:00,1.3651,1.36536,1.36499,1.36535,29400000.0
2006-02-21 20:56:00,1.36552,1.36569,1.36548,1.36569,28200000.0
2006-02-21 20:57:00,1.36566,1.36566,1.36551,1.36562,25600000.0
2006-02-21 20:58:00,1.36573,1.36588,1.36562,1.36578,44500000.0
2006-02-21 20:59:00,1.36573,1.3659,1.3657,1.36589,42400000.0
2006-02-21 21:00:00,1.3655,1.3655,1.36482,1.36517,24800000.0
2006-02-21 21:01:00,1.36514,1.3658,1.36514,1.36523,20800000.0
2006-02-21 21:02:00,1.36561,1.36583,1.36513,1.36566,38000000.0
2006-02-21 21:03:00,1.36586,1.36603,1.36568,1.36584,31400000.0
2006-02-21 21:04:00,1.36597,1.36597,1.36563,1.36574,30600000.0
2006-02-21 21:05:00,1.36543,1.36584,1.36543,1.36568,33000000.0
2006-02-21 21:06:00,1.36576,1.36589,1.36561,1.36589,31100000.0
2006-02-21 21:07:00,1.3659,1.3659,1.3655,1.36566,27700000.0
2006-02-21 21:08:00,1.36556,1.36602,1.36556,1.36602,33100000.0
2006-02-21 21:09:00,1.36623,1.36623,1.36582,1.36582,34500000.0
2006-02-21 21:10:00,1.3657,1.36571,1.36546,1.36553,41200000.0
2006-02-21 21:11:00,1.36567,1.3659,1.36543,1.36561,29000000.0
2006-02-21 21:12:00,1.36574,1.36588,1.3656,1.36563,44600000.0
2006-02-21 21:13:00,1.36555,1.36575,1.36552,1.36558,55000000.0
2006-02-21 21:14:00,1.3656,1.36623,1.3656,1.36605,40400000.0
2006-02-21 21:15:00,1.36598,1.36636,1.36598,1.36633,58700000.0
2006-02-21 21:16:00,1.3661,1.36642,1.3661,1.36642,36800000.0
2006-02-21 21:17:00,1.36621,1.36651,1.36598,1.36598,43200000.0
2006-02-21 21:18:00,1.36649,1.36649,1.36568,1.36618,35700000.0
2006-02-21 21:19:00,1.36628,1.36628,1.36599,1.36603,34100000.0
2006-02-21 21:20:00,1.36611,1.36644,1.36611,1.36625,37200000.0
2006-02-21 21:21:00,1.36621,1.36641,1.36615,1.3664,38000000.0
2006-02-21 21:22:00,1.3661,1.3666,1.3661,1.36639,39000000.0
2006-02-21 21:23:00,1.3664,1.36666,1.36613,1.36613,41700000.0
2006-02-21 21:24:00,1.36658,1.36674,1.36641,1.36641,37400000.0
2006-02-21 21:25:00,1.36647,1.36667,1.3662,1.3662,37000000.0
2006-02-21 21:26:00,1.36644,1.36656,1.36628,1.36632,29200000.0
2006-02-21 21:27:00,1.36641,1.36678,1.36641,1.36675,33200000.0
2006-02-21 21:28:00,1.36676,1.36692,1.36672,1.36682,25600000.0
2006-02-21 21:29:00,1.36676,1.36679,1.36651,1.36677,28000000.0
2006-02-21 21:30:00,1.36676,1.36676,1.36641,1.36644,39900000.0
2006-02-21 21:31:00,1.36654,1.36675,1.36645,1.36671,46800001.0
2006-02-21 21:32:00,1.36682,1.36684,1.36662,1.36667,25600000.0
2006-02-21 21:33:00,1.36665,1.36669,1.36624,1.36638,32400000.0
2006-02-21 21:34:00,1.36638,1.36644,1.36631,1.36637,39400000.0
2006-02-21 21:35:00,1.36637,1.3665,1.36608,1.3665,28000000.0
2006-02-21 21:36:00,1.36677,1.36679,1.3664,1.36676,31900000.0
2006-02-21 21:37:00,1.36676,1.36676,1.3666,1.36667,46900000.0
2006-02-21 21:38:00,1.36671,1.36671,1.36654,1.36663,52000001.0
2006-02-21 21:39:00,1.36642,1.36665,1.36642,1.3666,43400001.0
2006-02-21 21:40:00,1.36645,1.36663,1.36645,1.36657,30600000.0
2006-02-21 21:41:00,1.36651,1.36674,1.36648,1.36659,48100000.0
2006-02-21 21:42:00,1.36659,1.36659,1.36626,1.36626,29400000.0
2006-02-21 21:43:00,1.36649,1.36652,1.36622,1.36652,26000000.0
2006-02-21 21:44:00,1.3664,1.36658,1.36626,1.36637,29400000.0
2006-02-21 21:45:00,1.36647,1.36667,1.36647,1.36667,18600000.0
2006-02-21 21:46:00,1.36678,1.36716,1.36678,1.36689,56300000.0
2006-02-21 21:47:00,1.36675,1.36693,1.3667,1.3667,30600000.0
2006-02-21 21:48:00,1.36677,1.36693,1.36648,1.36656,61400000.0
2006-02-21 21:49:00,1.36649,1.36666,1.36643,1.36666,28200000.0
2006-02-21 21:50:00,1.36683,1.36687,1.36658,1.36684,47000000.0
2006-02-21 21:51:00,1.36693,1.36721,1.36693,1.36709,61400000.0
2006-02-21 21:52:00,1.36706,1.36731,1.367,1.36715,54000000.0
2006-02-21 21:53:00,1.36721,1.36732,1.36708,1.36708,32900000.0
2006-02-21 21:54:00,1.36711,1.36738,1.367,1.36719,59800000.0
2006-02-21 21:55:00,1.36717,1.36733,1.36698,1.36733,53700000.0
2006-02-21 21:56:00,1.36734,1.36743,1.36714,1.36735,26400000.0
2006-02-21 21:57:00,1.36733,1.36743,1.36702,1.36735,40900000.0
2006-02-21 21:58:00,1.36734,1.36774,1.36734,1.36753,31600000.0
2006-02-21 21:59:00,1.36756,1.36769,1.36724,1.36724,48900000.0
2006-02-21 22:00:00,1.36715,1.36715,1.36679,1.36701,40000000.0
2006-02-21 22:01:00,1.36696,1.36727,1.36689,1.36712,35600000.0
2006-02-21 22:02:00,1.36712,1.36719,1.36689,1.36689,36100000.0
2006-02-21 22:03:00,1.36711,1.36711,1.36686,1.36701,25800000.0
2006-02-21 22:04:00,1.36695,1.36699,1.36675,1.36678,32400000.0
2006-02-21 22:05:00,1.36686,1.3669,1.36669,1.3669,35000000.0
2006-02-21 22:06:00,1.36697,1.36697,1.3666,1.3669,48200000.0
2006-02-21 22:07:00,1.36684,1.3671,1.36684,1.36688,28800000.0
2006-02-21 22:08:00,1.3665,1.36703,1.3665,1.36703,35400000.0
2006-02-21 22:09:00,1.36696,1.36705,1.36671,1.36687,30800000.0
2006-02-21 22:10:00,1.36692,1.36703,1.36679,1.36694,32800000.0
2006-02-21 22:11:00,1.36691,1.36705,1.36682,1.36684,24400000.0
2006-02-21 22:12:00,1.36693,1.36732,1.36683,1.36715,58800001.0
2006-02-21 22:13:00,1.36724,1.36735,1.36722,1.36735,26500000.0
2006-02-21 22:14:00,1.36719,1.36747,1.36716,1.36718,65200001.0
2006-02-21 22:15:00,1.36731,1.36741,1.36706,1.36713,56200000.0
2006-02-21 22:16:00,1.3671,1.36725,1.36699,1.36699,31000000.0
2006-02-21 22:17:00,1.36726,1.36731,1.36706,1.36718,20800000.0
2006-02-21 22:18:00,1.36726,1.36726,1.367,1.36703,30200000.0
2006-02-21 22:19:00,1.367,1.36723,1.367,1.36711,42800000.0
2006-02-21 22:20:00,1.36724,1.36733,1.36702,1.36714,50400000.0
2006-02-21 22:21:00,1.36704,1.36706,1.3667,1.36701,24600000.0
2006-02-21 22:22:00,1.36724,1.36724,1.36703,1.36716,55500001.0
2006-02-21 22:23:00,1.36726,1.36727,1.36714,1.36715,17600000.0
2006-02-21 22:24:00,1.36732,1.36737,1.36712,1.36732,39400000.0
2006-02-21 22:25:00,1.36715,1.36721,1.367,1.36719,32600000.0
2006-02-21 22:26:00,1.36696,1.36726,1.36696,1.36726,35500000.0
2006-02-21 22:27:00,1.36711,1.36723,1.36679,1.36711,36200000.0
2006-02-21 22:28:00,1.36704,1.36732,1.36699,1.36719,44600000.0
2006-02-21 22:29:00,1.36728,1.36735,1.36701,1.36717,38400000.0
2006-02-21 22:30:00,1.36716,1.3672,1.36704,1.36706,52000000.0
2006-02-21 22:31:00,1.36724,1.36739,1.36667,1.36737,22400000.0
2006-02-21 22:32:00,1.36739,1.36784,1.36739,1.36755,64200001.0
2006-02-21 22:33:00,1.36742,1.36765,1.36742,1.36759,52500000.0
2006-02-21 22:34:00,1.36757,1.36767,1.36732,1.36747,39700000.0
2006-02-21 22:35:00,1.36768,1.36788,1.36768,1.3677,33600000.0
2006-02-21 22:36:00,1.36776,1.36783,1.36711,1.36711,44000000.0
2006-02-21 22:37:00,1.36757,1.36771,1.36755,1.36758,38600000.0
2006-02-21 22:38:00,1.36735,1.36747,1.36721,1.36736,35800000.0
2006-02-21 22:39:00,1.36731,1.3674,1.36709,1.36715,18600000.0
2006-02-21 22:40:00,1.36722,1.36728,1.36687,1.36687,51000000.0
2006-02-21 22:41:00,1.36705,1.36728,1.36705,1.36722,29600000.0
2006-02-21 22:42:00,1.36729,1.36729,1.36698,1.36709,26000000.0
2006-02-21 22:43:00,1.36712,1.36723,1.367,1.36712,49400000.0
2006-02-21 22:44:00,1.36692,1.36705,1.36683,1.36705,45200000.0
2006-02-21 22:45:00,1.36702,1.36714,1.36689,1.36714,25800000.0
2006-02-21 22:46:00,1.36713,1.36718,1.36697,1.36697,30600000.0
2006-02-21 22:47:00,1.36705,1.36713,1.36692,1.36697,40400000.0
2006-02-21 22:48:00,1.36678,1.36715,1.36678,1.36702,26000000.0
2006-02-21 22:49:00,1.36703,1.36726,1.36685,1.3671,41000000.0
2006-02-21 22:50:00,1.36712,1.36722,1.36699,1.36699,28100000.0
2006-02-21 22:51:00,1.36716,1.36722,1.36703,1.36713,21800000.0
2006-02-21 22:52:00,1.36706,1.36706,1.3668,1.36685,37400000.0
2006-02-21 22:53:00,1.36707,1.36723,1.36676,1.36708,56800000.0
2006-02-21 22:54:00,1.36697,1.36697,1.36659,1.36664,21200000.0
2006-02-21 22:55:00,1.36675,1.36675,1.36637,1.36637,33200000.0
2006-02-21 22:56:00,1.36654,1.36654,1.36639,1.36651,29600000.0
2006-02-21 22:57:00,1.36614,1.36614,1.3657,1.3657,63500000.0
2006-02-21 22:58:00,1.3658,1.36586,1.36567,1.36571,30200001.0
2006-02-21 22:59:00,1.3659,1.36593,1.36571,1.36588,74000001.0
2006-02-21 23:00:00,1.36581,1.36581,1.36561,1.36561,31600000.0
2006-02-21 23:01:00,1.36583,1.36603,1.36568,1.36591,37900000.0
2006-02-21 23:02:00,1.36577,1.36603,1.36577,1.36595,28000000.0
2006-02-21 23:03:00,1.36606,1.36608,1.36582,1.36582,62600002.0
2006-02-21 23:04:00,1.36589,1.3659,1.36576,1.36589,33000000.0
2006-02-21 23:05:00,1.36602,1.36618,1.36597,1.36618,46400000.0
2006-02-21 23:06:00,1.36628,1.36631,1.36588,1.36625,45100000.0
2006-02-21 23:07:00,1.36599,1.36657,1.36599,1.3665,29600000.0
2006-02-21 23:08:00,1.36647,1.3665,1.36612,1.36619,17000000.0
2006-02-21 23:09:00,1.36618,1.3662,1.36586,1.36586,40000000.0
2006-02-21 23:10:00,1.36587,1.36615,1.36577,1.366,44600000.0
2006-02-21 23:11:00,1.36607,1.36611,1.36595,1.36603,46300000.0
2006-02-21 23:12:00,1.36604,1.3661,1.36588,1.366,23200000.0
2006-02-21 23:13:00,1.36525,1.36593,1.36525,1.36578,44700000.0
2006-02-21 23:14:00,1.36591,1.36591,1.3657,1.36578,28200000.0
2006-02-21 23:15:00,1.36576,1.36586,1.36518,1.36573,39600000.0
2006-02-21 23:16:00,1.3658,1.36589,1.36569,1.36577,28000000.0
2006-02-21 23:17:00,1.36584,1.36587,1.36572,1.36575,32800000.0
2006-02-21 23:18:00,1.36595,1.36606,1.36561,1.36572,54300000.0
2006-02-21 23:19:00,1.36552,1.36585,1.36552,1.36561,45400001.0
2006-02-21 23:20:00,1.36563,1.36563,1.365,1.36533,51000000.0
2006-02-21 23:21:00,1.36536,1.36541,1.36516,1.36516,33900000.0
2006-02-21 23:22:00,1.36518,1.36533,1.36496,1.3653,35600000.0
2006-02-21 23:23:00,1.36518,1.36533,1.36518,1.36533,22000000.0
2006-02-21 23:24:00,1.36518,1.36538,1.3651,1.3651,35000000.0
2006-02-21 23:25:00,1.36522,1.36541,1.36522,1.36526,50600000.0
2006-02-21 23:26:00,1.3653,1.36559,1.36517,1.36559,47200000.0
2006-02-21 23:27:00,1.36548,1.36566,1.36548,1.36552,30600000.0
2006-02-21 23:28:00,1.36555,1.3656,1.36515,1.36515,51600000.0
2006-02-21 23:29:00,1.36536,1.36562,1.36516,1.36544,43800000.0
2006-02-21 23:30:00,1.36536,1.36562,1.36533,1.36542,43500000.0
2006-02-21 23:31:00,1.36545,1.36553,1.3651,1.36553,27100000.0
2006-02-21 23:32:00,1.3653,1.36555,1.3653,1.36545,48200000.0
2006-02-21 23:33:00,1.36543,1.36561,1.36543,1.36558,64600001.0
2006-02-21 23:34:00,1.36554,1.36574,1.36536,1.36552,52400000.0
2006-02-21 23:35:00,1.36567,1.36567,1.36545,1.36558,30800000.0
2006-02-21 23:36:00,1.36574,1.36589,1.36574,1.36575,20800000.0
2006-02-21 23:37:00,1.36567,1.36572,1.36553,1.36572,25800000.0
2006-02-21 23:38:00,1.36562,1.36562,1.36539,1.36561,31000000.0
2006-02-21 23:39:00,1.36548,1.36567,1.36545,1.36562,32800000.0
2006-02-21 23:40:00,1.36587,1.36587,1.36551,1.36551,28800000.0
2006-02-21 23:41:00,1.36567,1.36574,1.36526,1.36526,54900000.0
2006-02-21 23:42:00,1.36577,1.36577,1.36554,1.36567,44900000.0
2006-02-21 23:43:00,1.36569,1.36574,1.36522,1.36564,32000000.0
2006-02-21 23:44:00,1.36576,1.36576,1.36556,1.36567,42200000.0
2006-02-21 23:45:00,1.36556,1.36579,1.36536,1.36559,58400001.0
2006-02-21 23:46:00,1.36574,1.36574,1.36556,1.36564,53800001.0
2006-02-21 23:47:00,1.36568,1.36575,1.36544,1.36566,48100000.0
2006-02-21 23:48:00,1.36569,1.36569,1.36544,1.36564,46500000.0
2006-02-21 23:49:00,1.36569,1.36569,1.36516,1.36535,24400000.0
2006-02-21 23:50:00,1.36543,1.36562,1.36521,1.36525,20800000.0
2006-02-21 23:51:00,1.36539,1.36547,1.36524,1.3654,38400000.0
2006-02-21 23:52:00,1.36538,1.36538,1.36488,1.36522,36000000.0
2006-02-21 23:53:00,1.36537,1.36537,1.36501,1.36533,37400000.0
2006-02-21 23:54:00,1.36548,1.36548,1.36471,1.36471,36500000.0
2006-02-21 23:55:00,1.36516,1.36539,1.36516,1.36539,30800000.0
2006-02-21 23:56:00,1.36547,1.36552,1.36514,1.36538,30600000.0
2006-02-21 23:57:00,1.3654,1.36548,1.36535,1.36548,28400000.0
2006-02-21 23:58:00,1.36542,1.36549,1.36514,1.36528,20800000.0
2006-02-21 23:59:00,1.36527,1.36542,1.36513,1.36518,32400000.0
2006-02-22 00:00:00,1.36533,1.36548,1.36521,1.36533,32800000.0
2006-02-22 00:01:00,1.3665,1.3665,1.3665,1.3665,38800000.0
2006-02-22 00:02:00,1.3663,1.3663,1.3663,1.3663,38800000.0
2006-02-22 00:11:00,1.3662,1.3662,1.3662,1.3662,38800000.0
2006-02-22 00:12:00,1.3663,1.3663,1.3662,1.3662,38800000.0
2006-02-22 00:13:00,1.3663,1.3663,1.3663,1.3663,38800000.0
2006-02-22 00:14:00,1.3665,1.3665,1.3663,1.3665,38800000.0
2006-02-22 00:15:00,1.3663,1.3663,1.3663,1.3663,38800000.0
2006-02-22 00:16:00,1.3662,1.3663,1.3661,1.3663,38800000.0
2006-02-22 00:17:00,1.3665,1.3665,1.3665,1.3665,38800000.0
2006-02-22 00:18:00,1.3667,1.3667,1.3667,1.3667,38800000.0
2006-02-22 00:21:00,1.36527,1.36527,1.36493,1.36502,38800000.0
2006-02-22 00:22:00,1.36479,1.36505,1.36479,1.36497,24000000.0
2006-02-22 00:23:00,1.36477,1.36498,1.36439,1.36473,39800000.0
2006-02-22 00:24:00,1.3649,1.36549,1.3649,1.36549,53000000.0
2006-02-22 00:25:00,1.36546,1.36563,1.36536,1.36551,58600000.0
2006-02-22 00:26:00,1.36555,1.36566,1.36541,1.36562,28200000.0
2006-02-22 00:27:00,1.36564,1.36564,1.36542,1.36542,39800000.0
2006-02-22 00:28:00,1.36554,1.36568,1.36539,1.3655,66000000.0
2006-02-22 00:29:00,1.36607,1.36617,1.36595,1.36602,43300000.0
2006-02-22 00:30:00,1.3658,1.36619,1.3658,1.36609,34400000.0
2006-02-22 00:31:00,1.36604,1.36604,1.36591,1.36593,36500000.0
2006-02-22 00:32:00,1.36592,1.36625,1.36587,1.36603,38000000.0
2006-02-22 00:33:00,1.36644,1.36644,1.36617,1.36642,35000000.0
2006-02-22 00:34:00,1.36632,1.36647,1.36619,1.36619,34600000.0
2006-02-22 00:35:00,1.36652,1.36652,1.36632,1.36647,47700001.0
2006-02-22 00:36:00,1.36639,1.36639,1.36617,1.36623,28200000.0
2006-02-22 00:37:00,1.36636,1.36641,1.36628,1.36628,21400000.0
2006-02-22 00:38:00,1.36631,1.36638,1.36622,1.36635,31200000.0
2006-02-22 00:39:00,1.36649,1.36662,1.36629,1.36641,56400000.0
2006-02-22 00:40:00,1.36632,1.36642,1.36622,1.36642,27000000.0
2006-02-22 00:41:00,1.36642,1.36642,1.36591,1.36629,25600000.0
2006-02-22 00:42:00,1.3663,1.3663,1.366,1.36603,25600000.0
2006-02-22 00:43:00,1.36578,1.36606,1.36554,1.36606,28200000.0
2006-02-22 00:44:00,1.36609,1.36615,1.366,1.36611,22600000.0
2006-02-22 00:45:00,1.36615,1.36616,1.36596,1.36603,54100001.0
2006-02-22 00:46:00,1.3661,1.36618,1.366,1.36618,30600000.0
2006-02-22 00:47:00,1.36622,1.36629,1.36609,1.36619,38400000.0
2006-02-22 00:48:00,1.36594,1.36632,1.36594,1.36614,25600000.0
2006-02-22 00:49:00,1.36624,1.36627,1.36597,1.36619,34700000.0
2006-02-22 00:50:00,1.36621,1.36639,1.36612,1.36629,33900000.0
2006-02-22 00:51:00,1.36624,1.36634,1.36612,1.36629,44600000.0
2006-02-22 00:52:00,1.36612,1.36626,1.36605,1.36623,53400000.0
2006-02-22 00:53:00,1.36607,1.3663,1.36605,1.3663,59800001.0
2006-02-22 00:54:00,1.36592,1.3663,1.36592,1.3663,33000000.0
2006-02-22 00:55:00,1.36632,1.36639,1.366,1.36639,37800000.0
2006-02-22 00:56:00,1.36599,1.36622,1.36561,1.36561,30100000.0
2006-02-22 00:57:00,1.36581,1.36604,1.36581,1.36581,32000000.0
2006-02-22 00:58:00,1.3661,1.36618,1.36598,1.36605,47700000.0
2006-02-22 00:59:00,1.36606,1.36606,1.36591,1.36606,45600000.0
2006-02-22 01:00:00,1.36604,1.36618,1.36595,1.36602,23200000.0
2006-02-22 01:01:00,1.36605,1.36618,1.36595,1.36603,33200000.0
2006-02-22 01:02:00,1.36624,1.36632,1.36581,1.36581,45600000.0
2006-02-22 01:03:00,1.36625,1.36625,1.36598,1.36617,40600000.0
2006-02-22 01:04:00,1.3661,1.36621,1.36608,1.3661,39200000.0
2006-02-22 01:05:00,1.36615,1.36623,1.36603,1.3661,34000000.0
2006-02-22 01:06:00,1.36621,1.36621,1.36596,1.36618,60500000.0
2006-02-22 01:07:00,1.36618,1.36623,1.36596,1.36608,26800000.0
2006-02-22 01:08:00,1.36618,1.36623,1.3658,1.3658,20800000.0
2006-02-22 01:09:00,1.36618,1.36618,1.36598,1.36616,27400000.0
2006-02-22 01:10:00,1.3661,1.36618,1.3658,1.36603,43300000.0
2006-02-22 01:11:00,1.366,1.36618,1.36596,1.36618,27200000.0
2006-02-22 01:12:00,1.3661,1.3661,1.3657,1.36596,34600000.0
2006-02-22 01:13:00,1.36613,1.36616,1.36586,1.36616,35000000.0
2006-02-22 01:14:00,1.3661,1.36623,1.36591,1.36616,13600000.0
2006-02-22 01:15:00,1.36625,1.3663,1.36597,1.36625,28000000.0
2006-02-22 01:16:00,1.3662,1.36637,1.3661,1.36625,39600000.0
2006-02-22 01:17:00,1.36633,1.36635,1.36615,1.3663,33800000.0
2006-02-22 01:18:00,1.36625,1.36633,1.36595,1.3663,27000000.0
2006-02-22 01:19:00,1.36619,1.36636,1.36613,1.36635,51000000.0
2006-02-22 01:20:00,1.36648,1.36653,1.36595,1.36653,51500001.0
2006-02-22 01:21:00,1.36631,1.36661,1.36631,1.36656,58000001.0
2006-02-22 01:22:00,1.36658,1.36666,1.36639,1.36649,50800000.0
2006-02-22 01:23:00,1.36645,1.36658,1.36627,1.36627,36600000.0
2006-02-22 01:24:00,1.36661,1.36669,1.36646,1.36655,25800000.0
2006-02-22 01:25:00,1.36645,1.36658,1.36618,1.36645,70800001.0
2006-02-22 01:26:00,1.36635,1.36658,1.36633,1.36648,38200000.0
2006-02-22 01:27:00,1.36648,1.36656,1.36633,1.36656,29600000.0
2006-02-22 01:28:00,1.36643,1.36658,1.36618,1.36651,22800000.0
2006-02-22 01:29:00,1.36658,1.36658,1.36643,1.36646,16400000.0
2006-02-22 01:30:00,1.36656,1.36656,1.36608,1.36643,54200000.0
2006-02-22 01:31:00,1.36636,1.36653,1.3663,1.36651,41200000.0
2006-02-22 01:32:00,1.36643,1.36658,1.36628,1.3664,45500000.0
2006-02-22 01:33:00,1.36646,1.36656,1.36636,1.36653,24400000.0
2006-02-22 01:34:00,1.36648,1.36653,1.36605,1.36643,51000000.0
2006-02-22 01:35:00,1.36641,1.36653,1.36615,1.36615,50000000.0
2006-02-22 01:36:00,1.36638,1.36653,1.36638,1.36638,39800000.0
2006-02-22 01:37:00,1.36642,1.36649,1.36611,1.36639,28400000.0
2006-02-22 01:38:00,1.3663,1.36647,1.36622,1.36646,37600000.0
2006-02-22 01:39:00,1.36632,1.36649,1.36604,1.36644,47800001.0
2006-02-22 01:40:00,1.3664,1.36651,1.36635,1.36645,33900000.0
2006-02-22 01:41:00,1.36638,1.36663,1.36633,1.36645,48700000.0
2006-02-22 01:42:00,1.36653,1.36663,1.36633,1.36653,19800000.0
2006-02-22 01:43:00,1.36655,1.36669,1.36611,1.36659,25600000.0
2006-02-22 01:44:00,1.36659,1.36659,1.36616,1.36638,32800000.0
2006-02-22 01:45:00,1.36631,1.36646,1.36621,1.36627,61700000.0
2006-02-22 01:46:00,1.3661,1.36627,1.36597,1.36609,29200000.0
2006-02-22 01:47:00,1.36624,1.36634,1.36606,1.36607,26700000.0
2006-02-22 01:48:00,1.36637,1.36662,1.36613,1.36613,39300000.0
2006-02-22 01:49:00,1.36649,1.36666,1.36614,1.36661,26000000.0
2006-02-22 01:50:00,1.3665,1.36663,1.36615,1.36663,40600000.0
2006-02-22 01:51:00,1.36655,1.36655,1.3663,1.36633,49000001.0
2006-02-22 01:52:00,1.36665,1.3667,1.36645,1.36645,30400000.0
2006-02-22 01:53:00,1.36666,1.36684,1.36662,1.36675,45000000.0
2006-02-22 01:54:00,1.36676,1.36686,1.36673,1.36681,36200000.0
2006-02-22 01:55:00,1.36676,1.36691,1.36666,1.36666,42600000.0
2006-02-22 01:56:00,1.36686,1.36721,1.36686,1.36697,44800000.0
2006-02-22 01:57:00,1.36709,1.36722,1.36694,1.36694,34600000.0
2006-02-22 01:58:00,1.36683,1.36683,1.36645,1.3665,40400000.0
2006-02-22 01:59:00,1.36682,1.36705,1.36682,1.36705,45000000.0
2006-02-22 02:00:00,1.36701,1.36731,1.3669,1.36703,32900000.0
2006-02-22 02:01:00,1.36678,1.36678,1.36654,1.36659,77600000.0
2006-02-22 02:02:00,1.3665,1.36694,1.36649,1.36687,112800002.0
2006-02-22 02:03:00,1.3671,1.36723,1.36705,1.36715,68000000.0
2006-02-22 02:04:00,1.3671,1.36726,1.36707,1.36707,50200000.0
2006-02-22 02:05:00,1.36721,1.36726,1.36717,1.36726,73900000.0
2006-02-22 02:06:00,1.36751,1.3676,1.36722,1.3676,83500000.0
2006-02-22 02:07:00,1.36761,1.36761,1.36707,1.36728,190900000.0
2006-02-22 02:08:00,1.36719,1.36725,1.36719,1.36724,33600000.0
2006-02-22 02:09:00,1.36719,1.36735,1.36695,1.36722,174100000.0
2006-02-22 02:10:00,1.36694,1.3673,1.36694,1.36694,118500000.0
2006-02-22 02:11:00,1.36694,1.36702,1.36694,1.36702,76200002.0
2006-02-22 02:12:00,1.36702,1.3671,1.36699,1.3671,48200000.0
2006-02-22 02:13:00,1.36709,1.36715,1.36709,1.36714,43400000.0
2006-02-22 02:14:00,1.36706,1.36706,1.36674,1.36695,135800000.0
2006-02-22 02:15:00,1.36681,1.36695,1.36668,1.36677,259600001.0
2006-02-22 02:16:00,1.36699,1.36706,1.36677,1.367,49200000.0
2006-02-22 02:17:00,1.36661,1.36705,1.36629,1.36653,228000000.0
2006-02-22 02:18:00,1.36665,1.36687,1.36622,1.36668,37800000.0
2006-02-22 02:19:00,1.36664,1.36664,1.36634,1.36637,30800000.0
2006-02-22 02:20:00,1.36654,1.36681,1.36647,1.36679,50600000.0
2006-02-22 02:21:00,1.36663,1.36686,1.36656,1.36686,42200000.0
2006-02-22 02:22:00,1.36654,1.36659,1.3665,1.36659,23400000.0
2006-02-22 02:23:00,1.36684,1.36694,1.36669,1.36669,63300001.0
2006-02-22 02:24:00,1.36663,1.36681,1.36656,1.36679,21800000.0
2006-02-22 02:25:00,1.36675,1.36688,1.3666,1.36669,123500001.0
2006-02-22 02:26:00,1.36659,1.36699,1.36658,1.36677,102300000.0
2006-02-22 02:27:00,1.36671,1.36683,1.36659,1.36659,49400000.0
2006-02-22 02:28:00,1.36654,1.36672,1.36652,1.36658,51600000.0
2006-02-22 02:29:00,1.36681,1.36681,1.36653,1.36676,40800000.0
2006-02-22 02:30:00,1.36696,1.367,1.36679,1.36695,29000000.0
2006-02-22 02:31:00,1.36671,1.36674,1.36656,1.36663,49700000.0
2006-02-22 02:32:00,1.36689,1.36704,1.36674,1.36694,47200000.0
2006-02-22 02:33:00,1.36667,1.36677,1.36657,1.36672,184100000.0
2006-02-22 02:34:00,1.36709,1.36709,1.36689,1.36706,35800000.0
2006-02-22 02:35:00,1.36704,1.36704,1.36644,1.36661,77800000.0
2006-02-22 02:36:00,1.36692,1.36704,1.36676,1.36693,31800000.0
2006-02-22 02:37:00,1.36646,1.36653,1.36643,1.36643,98800001.0
2006-02-22 02:38:00,1.36653,1.36656,1.36643,1.3665,30600000.0
2006-02-22 02:39:00,1.36656,1.36656,1.36643,1.36651,28200000.0
2006-02-22 02:40:00,1.36658,1.3667,1.36653,1.36658,37400000.0
2006-02-22 02:41:00,1.36658,1.36673,1.36656,1.36656,30100000.0
2006-02-22 02:42:00,1.36665,1.36668,1.3666,1.3666,42800000.0
2006-02-22 02:43:00,1.36655,1.36658,1.36649,1.36658,35200000.0
2006-02-22 02:44:00,1.36654,1.36672,1.36646,1.36672,42800000.0
2006-02-22 02:45:00,1.36626,1.36646,1.3662,1.36638,37600000.0
2006-02-22 02:46:00,1.36622,1.36622,1.36588,1.36588,165000000.0
2006-02-22 02:47:00,1.36632,1.36659,1.36593,1.36641,188700000.0
2006-02-22 02:48:00,1.3665,1.3666,1.36633,1.36651,97400000.0
2006-02-22 02:49:00,1.36632,1.36642,1.36596,1.36605,62800000.0
2006-02-22 02:50:00,1.3662,1.36637,1.36593,1.36637,114800000.0
2006-02-22 02:51:00,1.36591,1.36602,1.36572,1.36593,68200000.0
2006-02-22 02:52:00,1.36629,1.36629,1.36608,1.36621,32000000.0
2006-02-22 02:53:00,1.36642,1.36652,1.36624,1.36634,32800000.0
2006-02-22 02:54:00,1.3665,1.36665,1.3664,1.3664,48000000.0
2006-02-22 02:55:00,1.36646,1.36647,1.36613,1.36623,45000000.0
2006-02-22 02:56:00,1.36612,1.36612,1.36595,1.36595,56400000.0
2006-02-22 02:57:00,1.36596,1.36613,1.36596,1.36613,38600000.0
2006-02-22 02:58:00,1.36614,1.36624,1.36611,1.36611,59500000.0
2006-02-22 02:59:00,1.36608,1.36616,1.36589,1.36589,62500000.0
2006-02-22 03:00:00,1.36599,1.36607,1.3659,1.36599,135600000.0
2006-02-22 03:01:00,1.36603,1.36629,1.36603,1.36612,50200000.0
2006-02-22 03:02:00,1.36597,1.36597,1.36582,1.36591,27200000.0
2006-02-22 03:03:00,1.36598,1.36616,1.36598,1.3661,54700000.0
2006-02-22 03:04:00,1.3661,1.36643,1.36594,1.36601,41400000.0
2006-02-22 03:05:00,1.36584,1.36597,1.36581,1.36587,47000000.0
2006-02-22 03:06:00,1.36584,1.3659,1.36577,1.3659,58300000.0
2006-02-22 03:07:00,1.36588,1.36625,1.36572,1.36616,110600000.0
2006-02-22 03:08:00,1.36611,1.36624,1.36593,1.36593,44800000.0
2006-02-22 03:09:00,1.36624,1.36657,1.36609,1.36654,24400000.0
2006-02-22 03:10:00,1.36594,1.36643,1.36589,1.36643,42200000.0
2006-02-22 03:11:00,1.36625,1.36628,1.36621,1.36621,36400000.0
2006-02-22 03:12:00,1.36643,1.36656,1.36614,1.36636,29000000.0
2006-02-22 03:13:00,1.36612,1.3665,1.36612,1.36634,49200000.0
2006-02-22 03:14:00,1.36619,1.36639,1.36594,1.36629,49600000.0
2006-02-22 03:15:00,1.36588,1.36628,1.36588,1.36618,36600000.0
2006-02-22 03:16:00,1.36611,1.3662,1.36584,1.36619,44800000.0
2006-02-22 03:17:00,1.36621,1.36636,1.36582,1.36636,69100000.0
2006-02-22 03:18:00,1.36641,1.36656,1.36614,1.36656,37700000.0
2006-02-22 03:19:00,1.36657,1.36657,1.36635,1.36653,37800000.0
2006-02-22 03:20:00,1.36605,1.36661,1.36605,1.36661,72900002.0
2006-02-22 03:21:00,1.36636,1.36636,1.36619,1.36622,35200000.0
2006-02-22 03:22:00,1.3661,1.3661,1.36592,1.36596,61800000.0
2006-02-22 03:23:00,1.36592,1.36607,1.3659,1.36599,58600000.0
2006-02-22 03:24:00,1.36601,1.36611,1.36595,1.36602,62600000.0
2006-02-22 03:25:00,1.36644,1.36656,1.36614,1.36633,25400000.0
2006-02-22 03:26:00,1.36602,1.36612,1.3658,1.36581,132800000.0
2006-02-22 03:27:00,1.36576,1.36578,1.36561,1.36571,91800001.0
2006-02-22 03:28:00,1.36569,1.3658,1.36566,1.36577,49200000.0
2006-02-22 03:29:00,1.36576,1.3658,1.36567,1.36579,58400000.0
2006-02-22 03:30:00,1.36596,1.36605,1.36581,1.36605,54800000.0
2006-02-22 03:31:00,1.36605,1.36635,1.36605,1.36635,30400000.0
2006-02-22 03:32:00,1.36617,1.36634,1.36607,1.36607,38800000.0
2006-02-22 03:33:00,1.36587,1.36597,1.36587,1.36594,38800000.0
2006-02-22 03:34:00,1.36615,1.36637,1.36592,1.36601,31500000.0
2006-02-22 03:35:00,1.36605,1.36606,1.36584,1.366,84600001.0
2006-02-22 03:36:00,1.36613,1.36649,1.36593,1.36649,48000001.0
2006-02-22 03:37:00,1.36655,1.36655,1.36619,1.36647,30400000.0
2006-02-22 03:38:00,1.3666,1.36668,1.36635,1.36668,32000000.0
2006-02-22 03:39:00,1.36636,1.36647,1.36635,1.3664,80100000.0
2006-02-22 03:40:00,1.36628,1.36672,1.36627,1.36666,142400001.0
2006-02-22 03:41:00,1.36666,1.36684,1.36666,1.36677,61400000.0
2006-02-22 03:42:00,1.36686,1.36694,1.3668,1.36694,77500000.0
2006-02-22 03:43:00,1.36696,1.36705,1.36696,1.36705,33900000.0
2006-02-22 03:44:00,1.367,1.36726,1.36696,1.36726,30400000.0
2006-02-22 03:45:00,1.36733,1.36757,1.3673,1.36757,32800000.0
2006-02-22 03:46:00,1.36724,1.36738,1.36711,1.36711,39800000.0
2006-02-22 03:47:00,1.36704,1.36706,1.36686,1.36686,33000000.0
2006-02-22 03:48:00,1.36717,1.36727,1.36692,1.36704,32600000.0
2006-02-22 03:49:00,1.36715,1.36715,1.36687,1.36687,26600000.0
2006-02-22 03:50:00,1.36699,1.36699,1.36654,1.36666,98000000.0
2006-02-22 03:51:00,1.36685,1.36691,1.36682,1.36682,59500000.0
2006-02-22 03:52:00,1.36679,1.36679,1.36651,1.36667,98200000.0
2006-02-22 03:53:00,1.36669,1.36684,1.36659,1.36674,40100000.0
2006-02-22 03:54:00,1.36676,1.36723,1.36676,1.36689,33200000.0
2006-02-22 03:55:00,1.36716,1.36722,1.36699,1.36719,42200000.0
2006-02-22 03:56:00,1.36695,1.36726,1.36695,1.36713,32400001.0
2006-02-22 03:57:00,1.36666,1.36685,1.36659,1.36662,176300001.0
2006-02-22 03:58:00,1.36655,1.36766,1.36653,1.36658,219900000.0
2006-02-22 03:59:00,1.36689,1.36717,1.36686,1.36702,135400000.0
2006-02-22 04:00:00,1.36694,1.36697,1.36677,1.36678,66900000.0
2006-02-22 04:01:00,1.36675,1.367,1.36663,1.36698,107800000.0
2006-02-22 04:02:00,1.36704,1.36716,1.36677,1.36677,91800000.0
2006-02-22 04:03:00,1.36684,1.36684,1.36655,1.36677,112200001.0
2006-02-22 04:04:00,1.36661,1.36674,1.36658,1.36669,134300001.0
2006-02-22 04:05:00,1.36661,1.36724,1.36661,1.36719,193100000.0
2006-02-22 04:06:00,1.36677,1.36719,1.36677,1.36715,103500000.0
2006-02-22 04:07:00,1.36732,1.36747,1.36715,1.36715,154600000.0
2006-02-22 04:08:00,1.36739,1.36739,1.36726,1.36726,9200000.0
2006-02-22 04:09:00,1.36739,1.36739,1.36711,1.36727,26200000.0
2006-02-22 04:10:00,1.36716,1.36726,1.36693,1.36705,104400000.0
2006-02-22 04:11:00,1.36723,1.3674,1.36691,1.36702,65800001.0
2006-02-22 04:12:00,1.36692,1.367,1.36692,1.36695,72600000.0
2006-02-22 04:13:00,1.36684,1.36697,1.3668,1.36681,65100000.0
2006-02-22 04:14:00,1.36684,1.36692,1.36679,1.36692,90500000.0
2006-02-22 04:15:00,1.36694,1.36717,1.36691,1.36711,90300000.0
2006-02-22 04:16:00,1.36727,1.36751,1.36712,1.3672,81000000.0
2006-02-22 04:17:00,1.36728,1.36734,1.3672,1.36727,59700001.0
2006-02-22 04:18:00,1.36716,1.36755,1.36716,1.36746,129100000.0
2006-02-22 04:19:00,1.36745,1.36749,1.36738,1.36743,79200000.0
2006-02-22 04:20:00,1.36735,1.3675,1.36725,1.36725,169100001.0
2006-02-22 04:21:00,1.36715,1.36731,1.36715,1.36722,42400000.0
2006-02-22 04:22:00,1.36718,1.36755,1.36713,1.36755,39800000.0
2006-02-22 04:23:00,1.36713,1.36718,1.36713,1.36713,41300001.0
2006-02-22 04:24:00,1.36715,1.36723,1.36713,1.36718,157600000.0
2006-02-22 04:25:00,1.36716,1.36763,1.36713,1.36738,256000004.0
2006-02-22 04:26:00,1.36738,1.36738,1.36718,1.36723,119500001.0
2006-02-22 04:27:00,1.36741,1.36748,1.36729,1.36737,56600000.0
2006-02-22 04:28:00,1.36747,1.36756,1.36742,1.36742,58600000.0
2006-02-22 04:29:00,1.36736,1.36796,1.36736,1.36761,78200000.0
2006-02-22 04:30:00,1.3672,1.36767,1.36713,1.36757,104500000.0
2006-02-22 04:31:00,1.36753,1.36767,1.36733,1.3676,35300000.0
2006-02-22 04:32:00,1.36765,1.36765,1.36741,1.36748,22000000.0
2006-02-22 04:33:00,1.36753,1.36753,1.36736,1.36743,42200000.0
2006-02-22 04:34:00,1.36749,1.36771,1.36749,1.36764,52600000.0
2006-02-22 04:35:00,1.36751,1.36772,1.36743,1.36743,67800001.0
2006-02-22 04:36:00,1.3678,1.3678,1.36688,1.36734,144500000.0
2006-02-22 04:37:00,1.36753,1.3678,1.36728,1.36755,102700000.0
2006-02-22 04:38:00,1.36756,1.36756,1.36743,1.36751,40000000.0
2006-02-22 04:39:00,1.36735,1.36754,1.36731,1.36739,49800000.0
2006-02-22 04:40:00,1.36736,1.36763,1.36736,1.36763,32800000.0
2006-02-22 04:41:00,1.36741,1.36769,1.36741,1.36756,61500000.0
2006-02-22 04:42:00,1.36747,1.36767,1.36747,1.36767,54800000.0
2006-02-22 04:43:00,1.36759,1.36759,1.36749,1.36749,71300001.0
2006-02-22 04:44:00,1.36749,1.36794,1.36749,1.36792,30600000.0
2006-02-22 04:45:00,1.36792,1.36813,1.36767,1.36792,45000000.0
2006-02-22 04:46:00,1.36775,1.36797,1.36775,1.36793,54000000.0
2006-02-22 04:47:00,1.368,1.36839,1.368,1.36838,101500000.0
2006-02-22 04:48:00,1.36804,1.36829,1.36804,1.36824,45200000.0
2006-02-22 04:49:00,1.36807,1.36807,1.36764,1.36769,71300000.0
2006-02-22 04:50:00,1.36813,1.36822,1.36802,1.36814,45500000.0
2006-02-22 04:51:00,1.36784,1.36784,1.36784,1.36784,28000000.0
2006-02-22 04:52:00,1.36784,1.36834,1.36784,1.36814,48300000.0
2006-02-22 04:53:00,1.36809,1.36834,1.36799,1.36809,60400000.0
2006-02-22 04:54:00,1.36784,1.36809,1.36784,1.36784,44400000.0
2006-02-22 04:55:00,1.36818,1.36847,1.36788,1.36847,26200000.0
2006-02-22 04:56:00,1.36812,1.36832,1.36805,1.3681,52500000.0
2006-02-22 04:57:00,1.3678,1.36822,1.36772,1.36779,47500000.0
2006-02-22 04:58:00,1.36781,1.36819,1.3677,1.36815,51600000.0
2006-02-22 04:59:00,1.368,1.36836,1.368,1.36816,108600000.0
2006-02-22 05:00:00,1.3685,1.36853,1.36837,1.36838,23200000.0
2006-02-22 05:01:00,1.36817,1.36846,1.36817,1.36846,49600000.0
2006-02-22 05:02:00,1.36837,1.36853,1.36818,1.36835,14800000.0
2006-02-22 05:03:00,1.36815,1.3684,1.3681,1.36817,148500001.0
2006-02-22 05:04:00,1.36817,1.3682,1.36812,1.3682,212600001.0
2006-02-22 05:05:00,1.3682,1.36823,1.3681,1.36817,175400000.0
2006-02-22 05:06:00,1.36823,1.36828,1.3681,1.36823,149600001.0
2006-02-22 05:07:00,1.36808,1.36837,1.36797,1.36797,293000001.0
2006-02-22 05:08:00,1.36828,1.36847,1.36819,1.36822,348000002.0
2006-02-22 05:09:00,1.36808,1.36832,1.36791,1.36796,215500000.0
2006-02-22 05:10:00,1.36806,1.36816,1.36799,1.36816,279500002.0
2006-02-22 05:11:00,1.36809,1.36819,1.36799,1.36804,142800001.0
2006-02-22 05:12:00,1.36804,1.36809,1.36799,1.36799,124700000.0
2006-02-22 05:13:00,1.36804,1.36829,1.36804,1.36809,170100001.0
2006-02-22 05:14:00,1.36804,1.36809,1.36799,1.36802,236700000.0
2006-02-22 05:15:00,1.36816,1.3683,1.36807,1.36827,28600000.0
2006-02-22 05:16:00,1.3682,1.36843,1.36815,1.36823,156800001.0
2006-02-22 05:17:00,1.3684,1.36848,1.36817,1.36847,153000000.0
2006-02-22 05:18:00,1.36846,1.36846,1.36821,1.36836,271600000.0
2006-02-22 05:19:00,1.36813,1.36846,1.36811,1.36813,246200001.0
2006-02-22 05:20:00,1.36816,1.36834,1.36807,1.36812,247100000.0
2006-02-22 05:21:00,1.36801,1.36837,1.36799,1.36809,312200000.0
2006-02-22 05:22:00,1.3681,1.36822,1.36805,1.36815,285400003.0
2006-02-22 05:23:00,1.36814,1.36837,1.36807,1.36837,120700000.0
2006-02-22 05:24:00,1.36846,1.36859,1.36842,1.36859,143000000.0
2006-02-22 05:25:00,1.36865,1.36876,1.36831,1.36841,313800000.0
2006-02-22 05:26:00,1.36841,1.36844,1.36836,1.36841,107000000.0
2006-02-22 05:27:00,1.36876,1.36898,1.36852,1.36892,177700000.0
2006-02-22 05:28:00,1.36898,1.36919,1.36885,1.36904,244400000.0
2006-02-22 05:29:00,1.36886,1.36915,1.36879,1.36902,240400000.0
2006-02-22 05:30:00,1.36905,1.36921,1.36887,1.36888,181300000.0
2006-02-22 05:31:00,1.36876,1.36906,1.36873,1.36883,75600000.0
2006-02-22 05:32:00,1.36908,1.36921,1.36903,1.36913,131000000.0
2006-02-22 05:33:00,1.36908,1.36923,1.36902,1.36903,168900000.0
2006-02-22 05:34:00,1.36898,1.36936,1.36895,1.36906,209300001.0
2006-02-22 05:35:00,1.36944,1.36953,1.36938,1.36953,25600000.0
2006-02-22 05:36:00,1.36925,1.36948,1.36925,1.36925,181500000.0
2006-02-22 05:37:00,1.36916,1.36938,1.36903,1.36912,176200000.0
2006-02-22 05:38:00,1.36957,1.3698,1.36937,1.36974,168300000.0
2006-02-22 05:39:00,1.36986,1.37025,1.36984,1.37022,150600000.0
2006-02-22 05:40:00,1.36999,1.37026,1.36986,1.36993,268100000.0
2006-02-22 05:41:00,1.36985,1.37002,1.36961,1.36969,132900000.0
2006-02-22 05:42:00,1.3697,1.36972,1.36949,1.36953,186600000.0
2006-02-22 05:43:00,1.36953,1.36953,1.36938,1.36939,63800000.0
2006-02-22 05:44:00,1.36942,1.36949,1.36929,1.3693,90000000.0
2006-02-22 05:45:00,1.36935,1.36955,1.3693,1.36935,153000000.0
2006-02-22 05:46:00,1.36945,1.36965,1.36941,1.36965,204300000.0
2006-02-22 05:47:00,1.36966,1.36971,1.36949,1.36962,207900000.0
2006-02-22 05:48:00,1.36954,1.36987,1.36949,1.36963,269800000.0
2006-02-22 05:49:00,1.36963,1.36978,1.36943,1.36943,175800001.0
2006-02-22 05:50:00,1.36942,1.36984,1.36937,1.36942,256900000.0
2006-02-22 05:51:00,1.3694,1.3694,1.36917,1.36918,157400000.0
2006-02-22 05:52:00,1.3691,1.36922,1.36886,1.36899,145600000.0
2006-02-22 05:53:00,1.36886,1.36889,1.36858,1.3686,109400000.0
2006-02-22 05:54:00,1.36882,1.36904,1.3687,1.3689,253800000.0
2006-02-22 05:55:00,1.3688,1.3689,1.36865,1.36875,216600001.0
2006-02-22 05:56:00,1.36875,1.36885,1.36842,1.36842,111800000.0
2006-02-22 05:57:00,1.36838,1.36846,1.36836,1.36839,171000000.0
2006-02-22 05:58:00,1.36847,1.36857,1.36836,1.36836,143900000.0
2006-02-22 05:59:00,1.36846,1.36846,1.36828,1.36831,82200000.0
2006-02-22 06:00:00,1.36834,1.36836,1.36826,1.36831,209000000.0
2006-02-22 06:01:00,1.36843,1.36848,1.36828,1.36831,183400002.0
2006-02-22 06:02:00,1.36827,1.36842,1.36816,1.36822,258000000.0
2006-02-22 06:03:00,1.3681,1.36835,1.3681,1.36832,49900000.0
2006-02-22 06:04:00,1.3682,1.3682,1.36808,1.36812,147600001.0
2006-02-22 06:05:00,1.36809,1.3682,1.36802,1.36807,443700001.0
2006-02-22 06:06:00,1.36812,1.36827,1.36812,1.3682,91400000.0
2006-02-22 06:07:00,1.36824,1.36827,1.36802,1.36822,364500000.0
2006-02-22 06:08:00,1.36805,1.36837,1.36805,1.3683,494000002.0
2006-02-22 06:09:00,1.36833,1.3686,1.36825,1.3684,437500000.0
2006-02-22 06:10:00,1.36847,1.36858,1.3684,1.3684,293200000.0
2006-02-22 06:11:00,1.36839,1.36846,1.36828,1.36838,478200002.0
2006-02-22 06:12:00,1.36823,1.36852,1.36815,1.36852,240600000.0
2006-02-22 06:13:00,1.3685,1.36882,1.36842,1.36842,319900001.0
2006-02-22 06:14:00,1.36863,1.36868,1.36838,1.36848,401800000.0
2006-02-22 06:15:00,1.3685,1.36861,1.36842,1.3686,154100001.0
2006-02-22 06:16:00,1.36862,1.36878,1.36853,1.36878,216300001.0
2006-02-22 06:17:00,1.36858,1.36869,1.36851,1.36851,174400000.0
2006-02-22 06:18:00,1.36854,1.36875,1.36854,1.3686,257700001.0
2006-02-22 06:19:00,1.36861,1.36879,1.36861,1.36876,164600000.0
2006-02-22 06:20:00,1.36871,1.36886,1.36861,1.36864,315400000.0
2006-02-22 06:21:00,1.36876,1.36884,1.36864,1.36876,209700000.0
2006-02-22 06:22:00,1.36885,1.36905,1.36876,1.36876,240600000.0
2006-02-22 06:23:00,1.36872,1.36896,1.36872,1.36877,335400000.0
2006-02-22 06:24:00,1.36873,1.36886,1.36863,1.36884,331000000.0
2006-02-22 06:25:00,1.36873,1.36886,1.36869,1.3687,226700000.0
2006-02-22 06:26:00,1.3686,1.36873,1.3685,1.36859,334000000.0
2006-02-22 06:27:00,1.36851,1.36858,1.36843,1.36853,335500000.0
2006-02-22 06:28:00,1.36844,1.36866,1.36835,1.36851,368700002.0
2006-02-22 06:29:00,1.36851,1.36859,1.36833,1.36834,96600000.0
2006-02-22 06:30:00,1.36843,1.36868,1.36841,1.36862,297100000.0
2006-02-22 06:31:00,1.36865,1.36873,1.36849,1.36857,148900000.0
2006-02-22 06:32:00,1.36855,1.36861,1.36853,1.36855,157900000.0
2006-02-22 06:33:00,1.36855,1.36876,1.36849,1.36858,323800001.0
2006-02-22 06:34:00,1.36846,1.36856,1.36836,1.36851,195800000.0
2006-02-22 06:35:00,1.36835,1.3687,1.36829,1.3683,161700001.0
2006-02-22 06:36:00,1.36825,1.36835,1.36825,1.36825,58600000.0
2006-02-22 06:37:00,1.36825,1.36833,1.36822,1.36827,235500001.0
2006-02-22 06:38:00,1.36826,1.36844,1.36822,1.36825,127000000.0
2006-02-22 06:39:00,1.36835,1.3684,1.3683,1.36835,29400000.0
2006-02-22 06:40:00,1.36835,1.36851,1.36825,1.3684,161600002.0
2006-02-22 06:41:00,1.36837,1.36844,1.36829,1.36835,155600001.0
2006-02-22 06:42:00,1.36834,1.36847,1.36823,1.36836,210600000.0
2006-02-22 06:43:00,1.36842,1.3685,1.36837,1.36845,167700000.0
2006-02-22 06:44:00,1.36842,1.36847,1.36832,1.36837,267300000.0
2006-02-22 06:45:00,1.3684,1.36845,1.36828,1.36838,256900001.0
2006-02-22 06:46:00,1.3682,1.36831,1.36816,1.36829,240300001.0
2006-02-22 06:47:00,1.36828,1.36838,1.36816,1.36824,236300000.0
2006-02-22 06:48:00,1.36806,1.36827,1.36803,1.36823,49000001.0
2006-02-22 06:49:00,1.36825,1.3685,1.36817,1.36827,292600001.0
2006-02-22 06:50:00,1.36823,1.36828,1.36808,1.36813,63600000.0
2006-02-22 06:51:00,1.36844,1.36844,1.36802,1.36829,31600000.0
2006-02-22 06:52:00,1.36816,1.36832,1.36816,1.36817,233600001.0
2006-02-22 06:53:00,1.36819,1.36846,1.36819,1.36826,260100000.0
2006-02-22 06:54:00,1.36826,1.36849,1.36817,1.36824,435000000.0
2006-02-22 06:55:00,1.3683,1.36837,1.36808,1.36808,312300001.0
2006-02-22 06:56:00,1.36822,1.36827,1.3681,1.3681,22800000.0
2006-02-22 06:57:00,1.36811,1.36816,1.36808,1.36809,68300000.0
2006-02-22 06:58:00,1.36806,1.36811,1.36791,1.36804,227700001.0
2006-02-22 06:59:00,1.36798,1.36819,1.36796,1.36801,373300002.0
2006-02-22 07:00:00,1.36819,1.36827,1.36817,1.36821,122400001.0
2006-02-22 07:01:00,1.36805,1.36827,1.368,1.36802,286900000.0
2006-02-22 07:02:00,1.36795,1.36818,1.36789,1.36803,407100003.0
2006-02-22 07:03:00,1.36799,1.36809,1.36794,1.36806,132400000.0
2006-02-22 07:04:00,1.36806,1.36815,1.36789,1.36803,327700001.0
2006-02-22 07:05:00,1.36818,1.36818,1.36802,1.36808,120600000.0
2006-02-22 07:06:00,1.3681,1.36815,1.36795,1.36808,225600000.0
2006-02-22 07:07:00,1.36812,1.36815,1.36795,1.36808,191000000.0
2006-02-22 07:08:00,1.36798,1.36808,1.36777,1.36791,255400000.0
2006-02-22 07:09:00,1.36774,1.36774,1.36724,1.36758,170200000.0
2006-02-22 07:10:00,1.36779,1.36788,1.36762,1.36762,452100000.0
2006-02-22 07:11:00,1.36762,1.36775,1.36761,1.3677,384200000.0
2006-02-22 07:12:00,1.36771,1.36786,1.36766,1.36784,336800002.0
2006-02-22 07:13:00,1.36775,1.36775,1.36746,1.36769,283900000.0
2006-02-22 07:14:00,1.36771,1.36772,1.36757,1.36762,432700000.0
2006-02-22 07:15:00,1.3678,1.3679,1.36755,1.3679,226600002.0
2006-02-22 07:16:00,1.36775,1.36785,1.3677,1.36782,183200000.0
2006-02-22 07:17:00,1.3677,1.3677,1.36739,1.36745,207400000.0
2006-02-22 07:18:00,1.36748,1.36771,1.36743,1.36766,436100001.0
2006-02-22 07:19:00,1.36763,1.36776,1.36748,1.36768,319300000.0
2006-02-22 07:20:00,1.36768,1.36773,1.36748,1.36761,412000002.0
2006-02-22 07:21:00,1.36746,1.36754,1.3672,1.36721,288700001.0
2006-02-22 07:22:00,1.36731,1.36747,1.36726,1.36739,281100000.0
2006-02-22 07:23:00,1.36741,1.36757,1.36724,1.36741,429200002.0
2006-02-22 07:24:00,1.36735,1.36761,1.36735,1.36751,258800000.0
2006-02-22 07:25:00,1.36754,1.3676,1.3674,1.36751,343800001.0
2006-02-22 07:26:00,1.36745,1.36754,1.36726,1.36731,277500002.0
2006-02-22 07:27:00,1.36725,1.36741,1.36708,1.36741,139800000.0
2006-02-22 07:28:00,1.36744,1.36746,1.36734,1.36739,235100000.0
2006-02-22 07:29:00,1.36725,1.36747,1.36719,1.36719,240100000.0
2006-02-22 07:30:00,1.36724,1.36739,1.36719,1.36731,576000004.0
2006-02-22 07:31:00,1.36724,1.36748,1.36721,1.36744,241700000.0
2006-02-22 07:32:00,1.36753,1.36758,1.36733,1.36746,487600000.0
2006-02-22 07:33:00,1.36741,1.36753,1.36731,1.36741,391600002.0
2006-02-22 07:34:00,1.36738,1.36753,1.36736,1.36743,298500001.0
2006-02-22 07:35:00,1.36741,1.36758,1.36735,1.36735,246100000.0
2006-02-22 07:36:00,1.36734,1.36747,1.36724,1.36741,410500001.0
2006-02-22 07:37:00,1.36741,1.36751,1.36724,1.36734,194300000.0
2006-02-22 07:38:00,1.36726,1.36744,1.36726,1.36739,36300000.0
2006-02-22 07:39:00,1.36729,1.3674,1.36719,1.3673,370800001.0
2006-02-22 07:40:00,1.36723,1.36735,1.3671,1.36718,304000000.0
2006-02-22 07:41:00,1.36716,1.36738,1.3671,1.36726,697900002.0
2006-02-22 07:42:00,1.36728,1.36737,1.36719,1.36732,320100002.0
2006-02-22 07:43:00,1.36731,1.36747,1.36724,1.36736,198800000.0
2006-02-22 07:44:00,1.36737,1.36739,1.36724,1.36729,385500000.0
2006-02-22 07:45:00,1.36742,1.36766,1.36736,1.36747,370200002.0
2006-02-22 07:46:00,1.36752,1.36762,1.36742,1.36749,484500000.0
2006-02-22 07:47:00,1.36744,1.36787,1.36739,1.36744,694500002.0
2006-02-22 07:48:00,1.36736,1.36756,1.36731,1.36736,792900004.0
2006-02-22 07:49:00,1.36748,1.36763,1.36733,1.36746,681500000.0
2006-02-22 07:50:00,1.3675,1.36774,1.36742,1.36757,609400001.0
2006-02-22 07:51:00,1.36776,1.36776,1.36741,1.36771,574400001.0
2006-02-22 07:52:00,1.36765,1.36774,1.36755,1.36769,340300000.0
2006-02-22 07:53:00,1.36768,1.36792,1.36747,1.36769,551800001.0
2006-02-22 07:54:00,1.36768,1.36777,1.36755,1.36767,329200000.0
2006-02-22 07:55:00,1.36764,1.36782,1.36759,1.36766,334100000.0
2006-02-22 07:56:00,1.36764,1.36784,1.36754,1.36771,687400002.0
2006-02-22 07:57:00,1.36769,1.36789,1.36757,1.36767,591900002.0
2006-02-22 07:58:00,1.36775,1.36797,1.36766,1.36766,647000002.0
2006-02-22 07:59:00,1.36779,1.36789,1.36759,1.3676,515200001.0
2006-02-22 08:00:00,1.36774,1.36786,1.36757,1.36782,372700000.0
2006-02-22 08:01:00,1.36769,1.368,1.36756,1.36763,460800000.0
2006-02-22 08:02:00,1.36765,1.36781,1.36759,1.36765,247400000.0
2006-02-22 08:03:00,1.36766,1.36792,1.36761,1.36776,480400001.0
2006-02-22 08:04:00,1.36778,1.36808,1.36775,1.36804,478600001.0
2006-02-22 08:05:00,1.36811,1.36811,1.36789,1.36794,369400002.0
2006-02-22 08:06:00,1.36808,1.36816,1.36781,1.36796,737000003.0
2006-02-22 08:07:00,1.36787,1.36805,1.36773,1.36781,517300002.0
2006-02-22 08:08:00,1.36793,1.36807,1.36784,1.36796,424400001.0
2006-02-22 08:09:00,1.36809,1.36825,1.36795,1.36806,548000001.0
2006-02-22 08:10:00,1.368,1.36842,1.36787,1.36842,532700002.0
2006-02-22 08:11:00,1.3684,1.36859,1.36827,1.36841,270700000.0
2006-02-22 08:12:00,1.36837,1.3685,1.36827,1.36843,398300001.0
2006-02-22 08:13:00,1.36843,1.36855,1.36833,1.36845,243100001.0
2006-02-22 08:14:00,1.36834,1.36852,1.3683,1.3683,136200001.0
2006-02-22 08:15:00,1.36823,1.36838,1.36818,1.3683,309500002.0
2006-02-22 08:16:00,1.36828,1.36835,1.36818,1.36821,267700000.0
2006-02-22 08:17:00,1.36823,1.36838,1.36815,1.36818,355900002.0
2006-02-22 08:18:00,1.36819,1.36839,1.36819,1.36832,182900000.0
2006-02-22 08:19:00,1.3683,1.36843,1.3682,1.36825,362100001.0
2006-02-22 08:20:00,1.36819,1.36829,1.36806,1.36809,234700000.0
2006-02-22 08:21:00,1.36808,1.36835,1.36798,1.36806,501300000.0
2006-02-22 08:22:00,1.36802,1.36829,1.36802,1.36809,358200000.0
2006-02-22 08:23:00,1.36799,1.36822,1.3679,1.36791,254900001.0
2006-02-22 08:24:00,1.36813,1.36845,1.36807,1.36821,440300000.0
2006-02-22 08:25:00,1.36827,1.36827,1.36799,1.3681,666400002.0
2006-02-22 08:26:00,1.36815,1.36833,1.36813,1.36823,315600000.0
2006-02-22 08:27:00,1.36828,1.36836,1.36813,1.36823,327000000.0
2006-02-22 08:28:00,1.36823,1.36841,1.36817,1.36841,591700004.0
2006-02-22 08:29:00,1.36839,1.36852,1.36829,1.36837,447900000.0
2006-02-22 08:30:00,1.36834,1.36851,1.36824,1.36833,490800003.0
2006-02-22 08:31:00,1.3683,1.36843,1.36815,1.3683,253900000.0
2006-02-22 08:32:00,1.36826,1.36838,1.36818,1.3683,270800000.0
2006-02-22 08:33:00,1.36818,1.36824,1.36813,1.36819,195000000.0
2006-02-22 08:34:00,1.36819,1.36838,1.36798,1.36813,640200002.0
2006-02-22 08:35:00,1.36818,1.36836,1.36816,1.36823,527400003.0
2006-02-22 08:36:00,1.36847,1.36861,1.36826,1.36851,428200004.0
2006-02-22 08:37:00,1.36841,1.3686,1.3683,1.36856,311400000.0
2006-02-22 08:38:00,1.3686,1.3688,1.36851,1.36861,345100000.0
2006-02-22 08:39:00,1.36861,1.3688,1.3685,1.36863,584400000.0
2006-02-22 08:40:00,1.36853,1.3688,1.36853,1.36853,374900002.0
2006-02-22 08:41:00,1.36871,1.36883,1.36848,1.36871,464400000.0
2006-02-22 08:42:00,1.36875,1.36904,1.36866,1.36867,445500000.0
2006-02-22 08:43:00,1.3688,1.36918,1.36876,1.3688,306300000.0
2006-02-22 08:44:00,1.36884,1.36896,1.36874,1.36888,500300004.0
2006-02-22 08:45:00,1.36889,1.36897,1.3686,1.36867,607400001.0
2006-02-22 08:46:00,1.36872,1.36895,1.36856,1.36868,771300002.0
2006-02-22 08:47:00,1.36871,1.36875,1.36856,1.36863,594400002.0
2006-02-22 08:48:00,1.36861,1.36886,1.36853,1.36868,394700001.0
2006-02-22 08:49:00,1.36861,1.36871,1.36843,1.36843,515600000.0
2006-02-22 08:50:00,1.36857,1.36868,1.36829,1.3686,595600002.0
2006-02-22 08:51:00,1.36844,1.36879,1.36835,1.36849,534000000.0
2006-02-22 08:52:00,1.36854,1.3686,1.36814,1.36829,614500001.0
2006-02-22 08:53:00,1.36832,1.36837,1.36802,1.36817,489900002.0
2006-02-22 08:54:00,1.36812,1.36827,1.36802,1.36817,732900003.0
2006-02-22 08:55:00,1.36827,1.36837,1.36807,1.36824,646600004.0
2006-02-22 08:56:00,1.36818,1.36844,1.36808,1.36811,562500003.0
2006-02-22 08:57:00,1.3681,1.36846,1.36801,1.36828,471900001.0
2006-02-22 08:58:00,1.36834,1.36852,1.36824,1.36836,486600000.0
2006-02-22 08:59:00,1.36827,1.36832,1.36804,1.36804,391800000.0
2006-02-22 09:00:00,1.36794,1.36805,1.36771,1.3678,512700004.0
2006-02-22 09:01:00,1.36787,1.368,1.36772,1.36778,380900000.0
2006-02-22 09:02:00,1.36748,1.36781,1.36723,1.3676,719100002.0
2006-02-22 09:03:00,1.36769,1.36779,1.36759,1.36762,622800000.0
2006-02-22 09:04:00,1.36787,1.36792,1.36759,1.36777,579300001.0
2006-02-22 09:05:00,1.36774,1.36785,1.36761,1.36768,577500000.0
2006-02-22 09:06:00,1.3676,1.36783,1.36749,1.36765,577000001.0
2006-02-22 09:07:00,1.36766,1.36793,1.36765,1.36786,345900001.0
2006-02-22 09:08:00,1.36771,1.36795,1.36771,1.36787,246600000.0
2006-02-22 09:09:00,1.36792,1.3681,1.3679,1.36808,311800000.0
2006-02-22 09:10:00,1.36803,1.36817,1.36792,1.36803,330800000.0
2006-02-22 09:11:00,1.36799,1.36826,1.36747,1.36747,628000002.0
2006-02-22 09:12:00,1.36742,1.36769,1.36712,1.36712,455200001.0
2006-02-22 09:13:00,1.36708,1.36726,1.36693,1.36694,543400000.0
2006-02-22 09:14:00,1.36696,1.36714,1.36691,1.36704,297300000.0
2006-02-22 09:15:00,1.36692,1.36695,1.36672,1.3669,422300002.0
2006-02-22 09:16:00,1.36675,1.36746,1.36675,1.36728,514700001.0
2006-02-22 09:17:00,1.36717,1.36755,1.36715,1.36755,504000000.0
2006-02-22 09:18:00,1.36769,1.36785,1.36767,1.36767,208100000.0
2006-02-22 09:19:00,1.3677,1.36808,1.36769,1.36793,528900000.0
2006-02-22 09:20:00,1.36792,1.36812,1.36788,1.36795,260800001.0
2006-02-22 09:21:00,1.36805,1.36818,1.36795,1.36816,371200001.0
2006-02-22 09:22:00,1.3682,1.36841,1.3682,1.36835,329100001.0
2006-02-22 09:23:00,1.36847,1.36847,1.36819,1.36835,380600000.0
2006-02-22 09:24:00,1.36834,1.36837,1.36795,1.36795,366300000.0
2006-02-22 09:25:00,1.36803,1.36824,1.36795,1.36822,382200000.0
2006-02-22 09:26:00,1.36821,1.36855,1.36821,1.36833,617300004.0
2006-02-22 09:27:00,1.36838,1.36856,1.36815,1.36822,376100000.0
2006-02-22 09:28:00,1.36834,1.36858,1.36825,1.36848,462700000.0
2006-02-22 09:29:00,1.36851,1.36851,1.36818,1.36834,437100001.0
2006-02-22 09:30:00,1.36835,1.36841,1.36813,1.36822,664900001.0
2006-02-22 09:31:00,1.36826,1.36865,1.36826,1.36832,358200000.0
2006-02-22 09:32:00,1.36823,1.36825,1.36805,1.36818,382700000.0
2006-02-22 09:33:00,1.36817,1.36832,1.3681,1.36814,275400000.0
2006-02-22 09:34:00,1.36814,1.36814,1.36792,1.36792,504200001.0
2006-02-22 09:35:00,1.36785,1.3681,1.36785,1.36805,271800001.0
2006-02-22 09:36:00,1.36813,1.36831,1.36799,1.36821,358800001.0
2006-02-22 09:37:00,1.36814,1.36826,1.368,1.36817,414000000.0
2006-02-22 09:38:00,1.36805,1.36831,1.36805,1.36809,421000001.0
2006-02-22 09:39:00,1.3681,1.36836,1.36809,1.3681,389800000.0
2006-02-22 09:40:00,1.36804,1.3682,1.36782,1.36786,434500003.0
2006-02-22 09:41:00,1.36788,1.3679,1.36766,1.36783,474200001.0
2006-02-22 09:42:00,1.36807,1.3685,1.36804,1.36818,470000002.0
2006-02-22 09:43:00,1.36832,1.3684,1.36822,1.3683,291700000.0
2006-02-22 09:44:00,1.3682,1.3684,1.36813,1.36813,495200000.0
2006-02-22 09:45:00,1.36827,1.36829,1.36806,1.36814,610000001.0
2006-02-22 09:46:00,1.36822,1.36839,1.36818,1.36826,311800000.0
2006-02-22 09:47:00,1.36839,1.36843,1.36824,1.36833,393300000.0
2006-02-22 09:48:00,1.36832,1.36845,1.36821,1.36827,332000000.0
2006-02-22 09:49:00,1.36827,1.36843,1.3681,1.36824,581700000.0
2006-02-22 09:50:00,1.368,1.36816,1.36783,1.36804,414400001.0
2006-02-22 09:51:00,1.3681,1.36847,1.36805,1.36835,462000002.0
2006-02-22 09:52:00,1.36836,1.36848,1.36821,1.36831,423000000.0
2006-02-22 09:53:00,1.36828,1.36851,1.36825,1.36828,305900000.0
2006-02-22 09:54:00,1.36817,1.36842,1.36809,1.36829,516800001.0
2006-02-22 09:55:00,1.3682,1.36841,1.36809,1.36834,558600003.0
2006-02-22 09:56:00,1.36822,1.36846,1.36822,1.36836,346000000.0
2006-02-22 09:57:00,1.36828,1.36833,1.36807,1.3681,548900001.0
2006-02-22 09:58:00,1.36821,1.36836,1.36808,1.36809,802700002.0
2006-02-22 09:59:00,1.3681,1.36843,1.36799,1.36843,682000002.0
2006-02-22 10:00:00,1.36845,1.36852,1.36824,1.36835,259000001.0
2006-02-22 10:01:00,1.36855,1.36877,1.3684,1.36854,628400000.0
2006-02-22 10:02:00,1.3685,1.36861,1.36826,1.36837,593400000.0
2006-02-22 10:03:00,1.36839,1.36855,1.36821,1.36837,426100001.0
2006-02-22 10:04:00,1.36834,1.36848,1.36813,1.36837,429700002.0
2006-02-22 10:05:00,1.36808,1.36826,1.36806,1.36818,396200000.0
2006-02-22 10:06:00,1.36819,1.36832,1.368,1.36824,527300001.0
2006-02-22 10:07:00,1.3681,1.36815,1.36772,1.36772,558600002.0
2006-02-22 10:08:00,1.36768,1.36789,1.36767,1.36775,457600000.0
2006-02-22 10:09:00,1.36781,1.36781,1.36752,1.36773,503300000.0
2006-02-22 10:10:00,1.36757,1.36775,1.36757,1.36775,397100002.0
2006-02-22 10:11:00,1.36781,1.36782,1.36764,1.3677,360000001.0
2006-02-22 10:12:00,1.3676,1.3676,1.36736,1.36747,447500000.0
2006-02-22 10:13:00,1.36753,1.36753,1.36729,1.36734,483100001.0
2006-02-22 10:14:00,1.36735,1.36749,1.36723,1.36742,577200003.0
2006-02-22 10:15:00,1.36734,1.36765,1.3673,1.36742,419200000.0
2006-02-22 10:16:00,1.3675,1.36777,1.36747,1.36758,485600005.0
2006-02-22 10:17:00,1.36757,1.36785,1.36739,1.36756,324800001.0
2006-02-22 10:18:00,1.36761,1.36776,1.36756,1.36764,407000000.0
2006-02-22 10:19:00,1.36772,1.36781,1.36766,1.36781,326400002.0
2006-02-22 10:20:00,1.36764,1.36775,1.36753,1.36764,508700000.0
2006-02-22 10:21:00,1.36766,1.36773,1.36754,1.36762,407300000.0
2006-02-22 10:22:00,1.36766,1.36784,1.36758,1.36774,367900001.0
2006-02-22 10:23:00,1.36767,1.36795,1.36764,1.36768,450800000.0
2006-02-22 10:24:00,1.36773,1.36778,1.36756,1.36766,499900001.0
2006-02-22 10:25:00,1.36776,1.36784,1.36757,1.36783,387100001.0
2006-02-22 10:26:00,1.36782,1.36793,1.36763,1.36777,497200001.0
2006-02-22 10:27:00,1.36782,1.36786,1.36766,1.36772,459500002.0
2006-02-22 10:28:00,1.36772,1.36793,1.36761,1.36773,665700000.0
2006-02-22 10:29:00,1.36758,1.36765,1.36733,1.36734,574000005.0
2006-02-22 10:30:00,1.36721,1.36739,1.36704,1.36729,689900002.0
2006-02-22 10:31:00,1.36712,1.3675,1.36712,1.36735,455600000.0
2006-02-22 10:32:00,1.3673,1.36764,1.36721,1.36721,527200003.0
2006-02-22 10:33:00,1.36764,1.36785,1.36731,1.36763,434700000.0
2006-02-22 10:34:00,1.36757,1.36757,1.36717,1.36737,343300000.0
2006-02-22 10:35:00,1.36742,1.36756,1.36728,1.36732,520900002.0
2006-02-22 10:36:00,1.36742,1.36759,1.36715,1.36724,510100000.0
2006-02-22 10:37:00,1.36723,1.3673,1.3669,1.36708,491000001.0
2006-02-22 10:38:00,1.36717,1.36731,1.36711,1.36711,439000001.0
2006-02-22 10:39:00,1.36718,1.3673,1.36703,1.36723,460000000.0
2006-02-22 10:40:00,1.36739,1.36742,1.36698,1.36742,343200000.0
2006-02-22 10:41:00,1.36737,1.36737,1.36704,1.36728,681100000.0
2006-02-22 10:42:00,1.36739,1.36756,1.36731,1.36746,389000000.0
2006-02-22 10:43:00,1.36745,1.36756,1.36721,1.3673,489100001.0
2006-02-22 10:44:00,1.36746,1.36765,1.36717,1.36729,527500000.0
2006-02-22 10:45:00,1.36729,1.36755,1.36723,1.36754,591000001.0
2006-02-22 10:46:00,1.36746,1.36756,1.36721,1.36729,307000000.0
2006-02-22 10:47:00,1.36727,1.36747,1.36726,1.36731,397900001.0
2006-02-22 10:48:00,1.3673,1.36738,1.36714,1.36717,553500002.0
2006-02-22 10:49:00,1.36713,1.36725,1.36695,1.36701,400400001.0
2006-02-22 10:50:00,1.36697,1.3672,1.36666,1.36709,542500003.0
2006-02-22 10:51:00,1.36693,1.36748,1.36689,1.36735,470500003.0
2006-02-22 10:52:00,1.36737,1.36741,1.3672,1.36737,311500000.0
2006-02-22 10:53:00,1.3672,1.3675,1.3672,1.36746,420200001.0
2006-02-22 10:54:00,1.36749,1.36749,1.36706,1.36706,407200000.0
2006-02-22 10:55:00,1.36704,1.36739,1.367,1.36705,445400000.0
2006-02-22 10:56:00,1.36714,1.36726,1.36694,1.36709,523400003.0
2006-02-22 10:57:00,1.36694,1.36714,1.36673,1.36701,392400000.0
2006-02-22 10:58:00,1.36696,1.36724,1.36679,1.36697,444800001.0
2006-02-22 10:59:00,1.36685,1.36735,1.36684,1.36714,846000001.0
2006-02-22 11:00:00,1.36728,1.36744,1.36714,1.3673,445800001.0
2006-02-22 11:01:00,1.36724,1.36762,1.36722,1.36733,560300002.0
2006-02-22 11:02:00,1.36732,1.36758,1.3673,1.36741,538600001.0
2006-02-22 11:03:00,1.36754,1.36766,1.3672,1.36728,244600001.0
2006-02-22 11:04:00,1.36736,1.36768,1.36719,1.36768,548300000.0
2006-02-22 11:05:00,1.36798,1.36804,1.36771,1.36778,430500000.0
2006-02-22 11:06:00,1.36775,1.36792,1.36751,1.36792,666100003.0
2006-02-22 11:07:00,1.36794,1.36805,1.36787,1.36792,254300000.0
2006-02-22 11:08:00,1.36797,1.36797,1.36757,1.36759,358600000.0
2006-02-22 11:09:00,1.36761,1.36803,1.36761,1.36791,448500003.0
2006-02-22 11:10:00,1.36786,1.36796,1.36753,1.3676,542300001.0
2006-02-22 11:11:00,1.36737,1.36761,1.36701,1.36702,517000003.0
2006-02-22 11:12:00,1.36696,1.36727,1.36692,1.36718,523400002.0
2006-02-22 11:13:00,1.36721,1.36729,1.36709,1.36711,356000000.0
2006-02-22 11:14:00,1.36707,1.36716,1.36688,1.36714,501900002.0
2006-02-22 11:15:00,1.36713,1.36736,1.36712,1.36731,525300000.0
2006-02-22 11:16:00,1.36716,1.36732,1.36705,1.36723,447600001.0
2006-02-22 11:17:00,1.36725,1.36776,1.36725,1.36776,400900000.0
2006-02-22 11:18:00,1.3678,1.36781,1.36749,1.36751,412700000.0
2006-02-22 11:19:00,1.36744,1.36781,1.3674,1.36756,361100001.0
2006-02-22 11:20:00,1.3675,1.36772,1.36739,1.36745,576500001.0
2006-02-22 11:21:00,1.36743,1.36758,1.36723,1.36751,646400003.0
2006-02-22 11:22:00,1.3673,1.36759,1.36723,1.36759,574000002.0
2006-02-22 11:23:00,1.36771,1.36783,1.36746,1.36761,461600000.0
2006-02-22 11:24:00,1.36767,1.3678,1.36762,1.36769,447800000.0
2006-02-22 11:25:00,1.36776,1.36776,1.36761,1.36776,390700000.0
2006-02-22 11:26:00,1.3675,1.36762,1.36723,1.36723,532100001.0
2006-02-22 11:27:00,1.36718,1.36742,1.36691,1.36712,590700001.0
2006-02-22 11:28:00,1.36732,1.36752,1.36695,1.36726,409100000.0
2006-02-22 11:29:00,1.36738,1.36772,1.36736,1.36762,467200001.0
2006-02-22 11:30:00,1.36767,1.36775,1.36739,1.36755,427300001.0
2006-02-22 11:31:00,1.36732,1.36764,1.36712,1.36744,656200001.0
2006-02-22 11:32:00,1.36743,1.36761,1.36721,1.36737,447200001.0
2006-02-22 11:33:00,1.36763,1.36792,1.3676,1.3676,547800002.0
2006-02-22 11:34:00,1.36763,1.36799,1.36754,1.36772,585200001.0
2006-02-22 11:35:00,1.36787,1.36793,1.36758,1.36767,528300002.0
2006-02-22 11:36:00,1.36761,1.36783,1.36754,1.36783,532500000.0
2006-02-22 11:37:00,1.36782,1.36807,1.36772,1.3679,488800003.0
2006-02-22 11:38:00,1.36792,1.36792,1.36756,1.36767,589300003.0
2006-02-22 11:39:00,1.36768,1.36793,1.36751,1.36752,704600003.0
2006-02-22 11:40:00,1.36749,1.36753,1.36727,1.36739,717400000.0
2006-02-22 11:41:00,1.36723,1.36746,1.36696,1.36731,726700000.0
2006-02-22 11:42:00,1.36739,1.3677,1.36724,1.36768,597200001.0
2006-02-22 11:43:00,1.36777,1.36796,1.36771,1.36774,557900001.0
2006-02-22 11:44:00,1.368,1.36852,1.36799,1.36836,612800000.0
2006-02-22 11:45:00,1.36849,1.36849,1.36814,1.36817,560600002.0
2006-02-22 11:46:00,1.36813,1.36819,1.36785,1.36806,501800002.0
2006-02-22 11:47:00,1.36785,1.36816,1.36772,1.36794,447400000.0
2006-02-22 11:48:00,1.36772,1.36796,1.36761,1.3678,592600001.0
2006-02-22 11:49:00,1.36793,1.36802,1.36767,1.36791,447800001.0
2006-02-22 11:50:00,1.3682,1.3682,1.36784,1.36808,350300002.0
2006-02-22 11:51:00,1.36807,1.36829,1.36805,1.36813,178500001.0
2006-02-22 11:52:00,1.36806,1.36839,1.368,1.36823,237300000.0
2006-02-22 11:53:00,1.36824,1.36844,1.36819,1.36827,212200001.0
2006-02-22 11:54:00,1.36818,1.36829,1.3679,1.368,383600002.0
2006-02-22 11:55:00,1.36812,1.36827,1.36796,1.3681,504100002.0
2006-02-22 11:56:00,1.3681,1.36816,1.36786,1.36814,483600004.0
2006-02-22 11:57:00,1.36816,1.36836,1.3679,1.36807,464500001.0
2006-02-22 11:58:00,1.36818,1.3683,1.36803,1.36806,516700003.0
2006-02-22 11:59:00,1.36816,1.36841,1.36807,1.3682,431200001.0
2006-02-22 12:00:00,1.36837,1.36871,1.36821,1.36859,542900001.0
2006-02-22 12:01:00,1.36859,1.36891,1.36855,1.36867,457700001.0
2006-02-22 12:02:00,1.36863,1.36876,1.36858,1.36863,393500000.0
2006-02-22 12:03:00,1.36865,1.36873,1.36836,1.36848,373100000.0
2006-02-22 12:04:00,1.36837,1.36854,1.36826,1.36838,430100002.0
2006-02-22 12:05:00,1.36843,1.36852,1.36817,1.36841,317200000.0
2006-02-22 12:06:00,1.36831,1.36855,1.36826,1.36842,399000000.0
2006-02-22 12:07:00,1.36855,1.3686,1.3683,1.36856,345600001.0
2006-02-22 12:08:00,1.36856,1.36866,1.3683,1.36842,521300001.0
2006-02-22 12:09:00,1.36843,1.36855,1.36829,1.36839,416800000.0
2006-02-22 12:10:00,1.36847,1.36856,1.3683,1.36848,373200000.0
2006-02-22 12:11:00,1.36844,1.36851,1.36821,1.36833,184700000.0
2006-02-22 12:12:00,1.36832,1.36832,1.36801,1.36801,246800000.0
2006-02-22 12:13:00,1.36794,1.36834,1.36794,1.36809,533200002.0
2006-02-22 12:14:00,1.3681,1.36817,1.36783,1.36809,573800000.0
2006-02-22 12:15:00,1.36801,1.36821,1.36793,1.3681,262600000.0
2006-02-22 12:16:00,1.36804,1.36827,1.3678,1.36809,362500001.0
2006-02-22 12:17:00,1.36807,1.36819,1.36806,1.36813,212600001.0
2006-02-22 12:18:00,1.36812,1.36812,1.36779,1.36797,286900000.0
2006-02-22 12:19:00,1.36805,1.36805,1.36768,1.36776,442900001.0
2006-02-22 12:20:00,1.36782,1.36782,1.36747,1.36764,495000001.0
2006-02-22 12:21:00,1.3675,1.3675,1.36701,1.36703,435900000.0
2006-02-22 12:22:00,1.36698,1.36719,1.36691,1.36698,347700001.0
2006-02-22 12:23:00,1.36692,1.36719,1.36689,1.36719,402600001.0
2006-02-22 12:24:00,1.36698,1.36718,1.36657,1.36657,642100001.0
2006-02-22 12:25:00,1.36666,1.36681,1.36642,1.36642,368300000.0
2006-02-22 12:26:00,1.36612,1.36613,1.36561,1.36587,409000000.0
2006-02-22 12:27:00,1.36591,1.36606,1.36574,1.36578,469500002.0
2006-02-22 12:28:00,1.36586,1.36604,1.36564,1.36588,544700002.0
2006-02-22 12:29:00,1.36578,1.36593,1.36556,1.36574,728800000.0
2006-02-22 12:30:00,1.36574,1.36592,1.36565,1.36575,586700001.0
2006-02-22 12:31:00,1.36566,1.36589,1.36552,1.36561,654500002.0
2006-02-22 12:32:00,1.36556,1.36572,1.36536,1.36543,591000001.0
2006-02-22 12:33:00,1.36535,1.36535,1.36496,1.3651,38000000.0
2006-02-22 12:34:00,1.36504,1.36548,1.36494,1.365,614000001.0
2006-02-22 12:35:00,1.36521,1.3655,1.36506,1.36531,703000003.0
2006-02-22 12:36:00,1.36537,1.36537,1.36488,1.36504,411400000.0
2006-02-22 12:37:00,1.36492,1.36498,1.3644,1.36451,463500001.0
2006-02-22 12:38:00,1.36451,1.36475,1.36436,1.36471,675300000.0
2006-02-22 12:39:00,1.36481,1.36497,1.3647,1.36484,541000002.0
2006-02-22 12:40:00,1.36489,1.36502,1.36474,1.3648,507700000.0
2006-02-22 12:41:00,1.36482,1.36491,1.36454,1.36454,236400000.0
2006-02-22 12:42:00,1.36473,1.36502,1.36473,1.36497,390600000.0
2006-02-22 12:43:00,1.36499,1.36516,1.3649,1.36502,452300000.0
2006-02-22 12:44:00,1.36508,1.36536,1.36498,1.36536,423400002.0
2006-02-22 12:45:00,1.36548,1.36558,1.36522,1.36557,422500000.0
2006-02-22 12:46:00,1.36552,1.36564,1.36536,1.36564,420000002.0
2006-02-22 12:47:00,1.36557,1.3657,1.36544,1.36558,446500000.0
2006-02-22 12:48:00,1.36543,1.36546,1.36514,1.36514,473500001.0
2006-02-22 12:49:00,1.36508,1.36508,1.36475,1.36476,535500002.0
2006-02-22 12:50:00,1.36472,1.36505,1.36463,1.36479,439900001.0
2006-02-22 12:51:00,1.3649,1.36527,1.36489,1.36501,392200000.0
2006-02-22 12:52:00,1.36491,1.3652,1.36486,1.36505,295200000.0
2006-02-22 12:53:00,1.36511,1.36525,1.36501,1.36514,261600000.0
2006-02-22 12:54:00,1.36491,1.36514,1.36489,1.36509,386000001.0
2006-02-22 12:55:00,1.36515,1.36531,1.36506,1.36518,410600000.0
2006-02-22 12:56:00,1.3652,1.36526,1.36492,1.36501,426200002.0
2006-02-22 12:57:00,1.36506,1.36525,1.36489,1.36499,491600000.0
2006-02-22 12:58:00,1.36502,1.36514,1.36495,1.36509,315200000.0
2006-02-22 12:59:00,1.36516,1.36539,1.3651,1.36529,598800001.0
2006-02-22 13:00:00,1.36525,1.3654,1.36518,1.3654,250000000.0
2006-02-22 13:01:00,1.36542,1.36545,1.36509,1.36513,353200000.0
2006-02-22 13:02:00,1.36505,1.36537,1.36505,1.36515,376900000.0
2006-02-22 13:03:00,1.36539,1.3657,1.36523,1.36566,381900001.0
2006-02-22 13:04:00,1.3658,1.36604,1.3658,1.36599,286700002.0
2006-02-22 13:05:00,1.36597,1.3662,1.36597,1.36607,144100000.0
2006-02-22 13:06:00,1.36611,1.36624,1.36589,1.36605,370100000.0
2006-02-22 13:07:00,1.36599,1.36624,1.36598,1.36616,318900001.0
2006-02-22 13:08:00,1.36619,1.36632,1.36606,1.36615,170900000.0
2006-02-22 13:09:00,1.36612,1.36627,1.36586,1.36593,345700002.0
2006-02-22 13:10:00,1.36609,1.36628,1.36594,1.36627,139600000.0
2006-02-22 13:11:00,1.36634,1.36662,1.36622,1.36643,399800000.0
2006-02-22 13:12:00,1.36652,1.36662,1.36641,1.36659,337300003.0
2006-02-22 13:13:00,1.36682,1.36682,1.36656,1.36673,313300001.0
2006-02-22 13:14:00,1.36668,1.3668,1.36654,1.36654,350900000.0
2006-02-22 13:15:00,1.36647,1.3667,1.36625,1.36661,405800001.0
2006-02-22 13:16:00,1.36669,1.36675,1.36639,1.36639,154700001.0
2006-02-22 13:17:00,1.36647,1.36669,1.36642,1.36642,102700000.0
2006-02-22 13:18:00,1.36644,1.36676,1.36644,1.36664,377200001.0
2006-02-22 13:19:00,1.3664,1.3666,1.36626,1.36657,324400001.0
2006-02-22 13:20:00,1.36661,1.3667,1.36644,1.36668,205500000.0
2006-02-22 13:21:00,1.36669,1.36672,1.36656,1.36671,165000001.0
2006-02-22 13:22:00,1.36675,1.36689,1.36661,1.36689,230700000.0
2006-02-22 13:23:00,1.36683,1.36703,1.3668,1.36692,287800003.0
2006-02-22 13:24:00,1.36691,1.36691,1.36674,1.36674,242100000.0
2006-02-22 13:25:00,1.36675,1.36691,1.36673,1.36676,161100001.0
2006-02-22 13:26:00,1.36674,1.36687,1.36664,1.3668,230300000.0
2006-02-22 13:27:00,1.36665,1.36672,1.36649,1.36661,291100000.0
2006-02-22 13:28:00,1.36658,1.36678,1.36653,1.36664,490600002.0
2006-02-22 13:29:00,1.36654,1.3669,1.36636,1.3669,627500002.0
2006-02-22 13:30:00,1.36708,1.36728,1.36696,1.36696,536200001.0
2006-02-22 13:31:00,1.36707,1.36727,1.3669,1.367,550700000.0
2006-02-22 13:32:00,1.367,1.36723,1.367,1.36718,185400000.0
2006-02-22 13:33:00,1.36722,1.3675,1.3672,1.36727,385600000.0
2006-02-22 13:34:00,1.36728,1.36743,1.36717,1.36721,349500002.0
2006-02-22 13:35:00,1.3672,1.3674,1.36707,1.3674,356000000.0
2006-02-22 13:36:00,1.36746,1.36756,1.36724,1.3673,459600000.0
2006-02-22 13:37:00,1.36721,1.36733,1.36705,1.36709,529000000.0
2006-02-22 13:38:00,1.36696,1.36709,1.36682,1.36688,360600000.0
2006-02-22 13:39:00,1.36689,1.36706,1.36684,1.36698,287500000.0
2006-02-22 13:40:00,1.3669,1.36737,1.36687,1.36705,362600000.0
2006-02-22 13:41:00,1.36697,1.36702,1.36679,1.36682,247400000.0
2006-02-22 13:42:00,1.36684,1.36696,1.36681,1.3669,212000002.0
2006-02-22 13:43:00,1.36691,1.36691,1.36654,1.36658,137000000.0
2006-02-22 13:44:00,1.36648,1.36654,1.36627,1.36627,288200000.0
2006-02-22 13:45:00,1.36625,1.36638,1.366,1.36608,507300003.0
2006-02-22 13:46:00,1.36601,1.36616,1.36587,1.36616,459400000.0
2006-02-22 13:47:00,1.36634,1.36653,1.36606,1.36634,561000002.0
2006-02-22 13:48:00,1.36634,1.36642,1.36622,1.36626,250000000.0
2006-02-22 13:49:00,1.36616,1.36626,1.36604,1.36626,230500000.0
2006-02-22 13:50:00,1.36625,1.36635,1.36611,1.36635,315200000.0
2006-02-22 13:51:00,1.36631,1.36631,1.36604,1.36631,282600000.0
2006-02-22 13:52:00,1.36617,1.36648,1.36607,1.36612,427100000.0
2006-02-22 13:53:00,1.36583,1.36611,1.36579,1.36589,505800001.0
2006-02-22 13:54:00,1.36577,1.36605,1.36556,1.36595,374700001.0
2006-02-22 13:55:00,1.36587,1.36602,1.36579,1.36579,320700003.0
2006-02-22 13:56:00,1.36571,1.36595,1.36569,1.36583,392600000.0
2006-02-22 13:57:00,1.36578,1.36602,1.36568,1.36586,295700000.0
2006-02-22 13:58:00,1.36574,1.36584,1.3656,1.36576,258400002.0
2006-02-22 13:59:00,1.36539,1.3657,1.36484,1.36484,411100000.0
2006-02-22 14:00:00,1.36466,1.36515,1.36463,1.36496,335200001.0
2006-02-22 14:01:00,1.36488,1.36507,1.36475,1.36505,346000000.0
2006-02-22 14:02:00,1.36514,1.36575,1.36514,1.36575,291800000.0
2006-02-22 14:03:00,1.36563,1.36587,1.36557,1.36557,458000000.0
2006-02-22 14:04:00,1.36564,1.36626,1.36564,1.36611,433000001.0
2006-02-22 14:05:00,1.36624,1.36641,1.36597,1.36628,353300000.0
2006-02-22 14:06:00,1.36633,1.36672,1.36623,1.36659,343700004.0
2006-02-22 14:07:00,1.36669,1.36669,1.36631,1.36633,326100000.0
2006-02-22 14:08:00,1.36633,1.36675,1.36631,1.36634,384400001.0
2006-02-22 14:09:00,1.36638,1.36657,1.36635,1.3664,168800000.0
2006-02-22 14:10:00,1.36635,1.36659,1.36622,1.36659,308700001.0
2006-02-22 14:11:00,1.36682,1.36709,1.36675,1.36709,144400000.0
2006-02-22 14:12:00,1.36703,1.36716,1.36678,1.36684,266700000.0
2006-02-22 14:13:00,1.36679,1.36687,1.36658,1.36658,167800001.0
2006-02-22 14:14:00,1.3664,1.36657,1.36632,1.36655,175900000.0
2006-02-22 14:15:00,1.36653,1.36659,1.36618,1.36632,380000001.0
2006-02-22 14:16:00,1.3663,1.36641,1.3662,1.3663,189400000.0
2006-02-22 14:17:00,1.3663,1.36636,1.36603,1.3662,703600003.0
2006-02-22 14:18:00,1.366,1.366,1.36522,1.36561,365400001.0
2006-02-22 14:19:00,1.36568,1.36598,1.36564,1.36576,415400001.0
2006-02-22 14:20:00,1.36596,1.36605,1.36575,1.36593,246900000.0
2006-02-22 14:21:00,1.36612,1.36616,1.36593,1.36598,360300000.0
2006-02-22 14:22:00,1.36606,1.36606,1.36547,1.36557,617400000.0
2006-02-22 14:23:00,1.36562,1.36567,1.36546,1.36558,163800000.0
2006-02-22 14:24:00,1.36537,1.36563,1.36527,1.36536,521400003.0
2006-02-22 14:25:00,1.36526,1.36552,1.36519,1.36542,538500001.0
2006-02-22 14:26:00,1.36543,1.36558,1.36531,1.36541,577800001.0
2006-02-22 14:27:00,1.36548,1.36552,1.36519,1.36541,404800001.0
2006-02-22 14:28:00,1.36541,1.36569,1.36513,1.3656,29200000.0
2006-02-22 14:29:00,1.36552,1.36558,1.36528,1.36542,57700000.0
2006-02-22 14:30:00,1.36542,1.36553,1.36494,1.36553,49200000.0
2006-02-22 14:31:00,1.36527,1.36556,1.36527,1.36537,46000000.0
2006-02-22 14:32:00,1.36539,1.36547,1.36527,1.36547,19800000.0
2006-02-22 14:33:00,1.36524,1.36546,1.36514,1.36525,31400000.0
2006-02-22 14:34:00,1.36523,1.36533,1.36521,1.36533,31800000.0
2006-02-22 14:35:00,1.3655,1.36551,1.36535,1.36545,33200000.0
2006-02-22 14:36:00,1.3656,1.3656,1.36486,1.36486,51600001.0
2006-02-22 14:37:00,1.36536,1.36572,1.36521,1.36572,51000001.0
2006-02-22 14:38:00,1.36576,1.36576,1.36528,1.36575,40400000.0
2006-02-22 14:39:00,1.3657,1.36593,1.36537,1.36589,25600000.0
2006-02-22 14:40:00,1.36579,1.36589,1.36575,1.36589,38000000.0
2006-02-22 14:41:00,1.36593,1.36601,1.36574,1.36594,51800000.0
2006-02-22 14:42:00,1.36585,1.36607,1.36551,1.36551,68900000.0
2006-02-22 14:43:00,1.36642,1.36666,1.36639,1.36653,63400001.0
2006-02-22 14:44:00,1.36646,1.36674,1.36639,1.36672,57500000.0
2006-02-22 14:45:00,1.36664,1.36683,1.36647,1.36654,48100000.0
2006-02-22 14:46:00,1.36659,1.36659,1.36632,1.36642,29200000.0
2006-02-22 14:47:00,1.36646,1.36651,1.36631,1.36651,33900000.0
2006-02-22 14:48:00,1.36649,1.36663,1.36632,1.36663,39800000.0
2006-02-22 14:49:00,1.36643,1.36662,1.36637,1.3664,49000000.0
2006-02-22 14:50:00,1.36636,1.36652,1.36614,1.36637,80600003.0
2006-02-22 14:51:00,1.36631,1.36642,1.36616,1.36626,40500000.0
2006-02-22 14:52:00,1.36613,1.36634,1.36603,1.36634,35200000.0
2006-02-22 14:53:00,1.36626,1.36644,1.36598,1.36612,25800000.0
2006-02-22 14:54:00,1.36616,1.36616,1.36578,1.36578,40200000.0
2006-02-22 14:55:00,1.36614,1.36634,1.36603,1.3661,51000001.0
2006-02-22 14:56:00,1.36619,1.36619,1.36598,1.36614,35400000.0
2006-02-22 14:57:00,1.36614,1.36614,1.36595,1.36596,45600001.0
2006-02-22 14:58:00,1.36591,1.36616,1.36591,1.36596,32600000.0
2006-02-22 14:59:00,1.36601,1.36614,1.36596,1.36604,41800000.0
2006-02-22 15:00:00,1.36606,1.36612,1.36559,1.36559,45400000.0
2006-02-22 15:01:00,1.36614,1.36614,1.36565,1.36577,32800000.0
2006-02-22 15:02:00,1.36573,1.36575,1.36543,1.36557,49400001.0
2006-02-22 15:03:00,1.36546,1.36555,1.36495,1.36504,35000000.0
2006-02-22 15:04:00,1.36496,1.36511,1.3648,1.36502,42200000.0
2006-02-22 15:05:00,1.36495,1.36511,1.36494,1.36511,46700000.0
2006-02-22 15:06:00,1.36501,1.36508,1.36449,1.36482,43600000.0
2006-02-22 15:07:00,1.36511,1.36517,1.36488,1.3651,52000000.0
2006-02-22 15:08:00,1.36493,1.36516,1.3649,1.36514,33300000.0
2006-02-22 15:09:00,1.36509,1.36509,1.36463,1.36479,93200000.0
2006-02-22 15:10:00,1.3646,1.3646,1.36347,1.36347,43200000.0
2006-02-22 15:11:00,1.36336,1.36357,1.36335,1.36335,29400000.0
2006-02-22 15:12:00,1.36329,1.36345,1.36264,1.36264,44800000.0
2006-02-22 15:13:00,1.36291,1.36295,1.36272,1.36295,28600000.0
2006-02-22 15:14:00,1.3632,1.36354,1.3632,1.36335,52100000.0
2006-02-22 15:15:00,1.36348,1.36352,1.36301,1.36352,48100000.0
2006-02-22 15:16:00,1.36358,1.36367,1.36349,1.36353,26200000.0
2006-02-22 15:17:00,1.3635,1.36373,1.36332,1.36344,61200000.0
2006-02-22 15:18:00,1.36333,1.36351,1.36311,1.36345,42100000.0
2006-02-22 15:19:00,1.36328,1.36328,1.36266,1.36266,27200000.0
2006-02-22 15:20:00,1.3626,1.36292,1.3626,1.36281,27000000.0
2006-02-22 15:21:00,1.3628,1.36287,1.36264,1.36274,25600000.0
2006-02-22 15:22:00,1.36271,1.36313,1.36271,1.36296,29400000.0
2006-02-22 15:23:00,1.36299,1.36299,1.36282,1.36294,25400000.0
2006-02-22 15:24:00,1.36312,1.36321,1.36304,1.36317,18800000.0
2006-02-22 15:25:00,1.36309,1.36376,1.36301,1.36348,29800000.0
2006-02-22 15:26:00,1.36357,1.36357,1.3633,1.36348,59100001.0
2006-02-22 15:27:00,1.36345,1.36364,1.36328,1.36364,27800000.0
2006-02-22 15:28:00,1.36358,1.36369,1.3633,1.3633,35600000.0
2006-02-22 15:29:00,1.36309,1.36321,1.36283,1.36287,32600000.0
2006-02-22 15:30:00,1.36269,1.36299,1.36218,1.36299,33600000.0
2006-02-22 15:31:00,1.36318,1.36359,1.36297,1.36359,44200001.0
2006-02-22 15:32:00,1.36393,1.36428,1.36364,1.36428,49400000.0
2006-02-22 15:33:00,1.36432,1.36432,1.3635,1.36355,36200000.0
2006-02-22 15:34:00,1.36342,1.3639,1.36342,1.36379,24800000.0
2006-02-22 15:35:00,1.36395,1.3641,1.36371,1.36371,38600000.0
2006-02-22 15:36:00,1.36407,1.36429,1.36374,1.36374,41600000.0
2006-02-22 15:37:00,1.36398,1.36465,1.36398,1.36465,30400000.0
2006-02-22 15:38:00,1.36463,1.36506,1.36461,1.36493,44700000.0
2006-02-22 15:39:00,1.36507,1.3653,1.36488,1.36511,30800000.0
2006-02-22 15:40:00,1.36554,1.3656,1.36512,1.36516,39200000.0
2006-02-22 15:41:00,1.3653,1.3653,1.36475,1.36508,49400000.0
2006-02-22 15:42:00,1.36507,1.36507,1.36457,1.36474,33200000.0
2006-02-22 15:43:00,1.365,1.36592,1.365,1.36568,45800000.0
2006-02-22 15:44:00,1.36527,1.36527,1.36482,1.36498,27000000.0
2006-02-22 15:45:00,1.3647,1.3649,1.36461,1.36476,44800000.0
2006-02-22 15:46:00,1.36476,1.36504,1.36476,1.36481,33000000.0
2006-02-22 15:47:00,1.36468,1.36495,1.36457,1.36485,50400000.0
2006-02-22 15:48:00,1.36479,1.36527,1.36464,1.36515,34000000.0
2006-02-22 15:49:00,1.36507,1.36539,1.36507,1.36539,32800000.0
2006-02-22 15:50:00,1.36521,1.36536,1.36517,1.36517,45300000.0
2006-02-22 15:51:00,1.36512,1.3653,1.36495,1.36526,22200000.0
2006-02-22 15:52:00,1.36545,1.3655,1.36506,1.36514,45900000.0
2006-02-22 15:53:00,1.36505,1.36512,1.36465,1.36482,35000000.0
2006-02-22 15:54:00,1.36494,1.36519,1.36494,1.36498,23800000.0
2006-02-22 15:55:00,1.36504,1.3651,1.36477,1.36493,36300000.0
2006-02-22 15:56:00,1.36491,1.36534,1.3647,1.36519,43300000.0
2006-02-22 15:57:00,1.36497,1.3654,1.36496,1.36496,35800000.0
2006-02-22 15:58:00,1.36495,1.36506,1.3647,1.365,32800000.0
2006-02-22 15:59:00,1.3649,1.3649,1.36462,1.36464,25400000.0
2006-02-22 16:00:00,1.36454,1.36493,1.36423,1.3646,36800000.0
2006-02-22 16:01:00,1.3644,1.36446,1.3642,1.36437,35200000.0
2006-02-22 16:02:00,1.36419,1.36431,1.36389,1.36424,30500000.0
2006-02-22 16:03:00,1.36412,1.36451,1.36412,1.36448,37800000.0
2006-02-22 16:04:00,1.3643,1.36461,1.36426,1.36461,37200000.0
2006-02-22 16:05:00,1.36463,1.36484,1.36456,1.36467,28000000.0
2006-02-22 16:06:00,1.36451,1.36485,1.36444,1.36468,39000000.0
2006-02-22 16:07:00,1.36475,1.36499,1.36475,1.36482,59600000.0
2006-02-22 16:08:00,1.36505,1.36517,1.3647,1.36517,38200000.0
2006-02-22 16:09:00,1.36521,1.36537,1.36514,1.36528,41300000.0
2006-02-22 16:10:00,1.36532,1.36562,1.36532,1.3656,34800000.0
2006-02-22 16:11:00,1.36516,1.36546,1.36516,1.36529,35900000.0
2006-02-22 16:12:00,1.36514,1.36517,1.36482,1.36515,39800000.0
2006-02-22 16:13:00,1.36506,1.36534,1.36494,1.36534,46200000.0
2006-02-22 16:14:00,1.36505,1.36521,1.36492,1.36521,50300000.0
2006-02-22 16:15:00,1.3651,1.36541,1.36499,1.36535,42800001.0
2006-02-22 16:16:00,1.36532,1.36592,1.36532,1.36587,29800000.0
2006-02-22 16:17:00,1.36575,1.36598,1.36557,1.36569,33000000.0
2006-02-22 16:18:00,1.36541,1.36541,1.36505,1.36506,39600001.0
2006-02-22 16:19:00,1.36521,1.36541,1.36501,1.36526,25200000.0
2006-02-22 16:20:00,1.36514,1.36536,1.36504,1.36536,41800000.0
2006-02-22 16:21:00,1.36545,1.36587,1.36543,1.36561,34800000.0
2006-02-22 16:22:00,1.36552,1.36552,1.3652,1.36536,44400000.0
2006-02-22 16:23:00,1.36566,1.36607,1.36566,1.36602,44600000.0
2006-02-22 16:24:00,1.36584,1.36584,1.36516,1.36521,23600000.0
2006-02-22 16:25:00,1.36525,1.36525,1.36437,1.36479,36400000.0
2006-02-22 16:26:00,1.36495,1.36503,1.36466,1.36483,47200001.0
2006-02-22 16:27:00,1.36483,1.36505,1.36479,1.36479,45000000.0
2006-02-22 16:28:00,1.36503,1.36503,1.36458,1.36459,91800001.0
2006-02-22 16:29:00,1.36458,1.3647,1.36436,1.36463,35000000.0
2006-02-22 16:30:00,1.36458,1.36493,1.36449,1.36467,71100000.0
2006-02-22 16:31:00,1.36464,1.36464,1.36431,1.36447,32600000.0
2006-02-22 16:32:00,1.36481,1.36481,1.3643,1.36459,37000000.0
2006-02-22 16:33:00,1.36465,1.36468,1.36448,1.36448,47200000.0
2006-02-22 16:34:00,1.3645,1.36451,1.36418,1.36447,58000000.0
2006-02-22 16:35:00,1.36454,1.36476,1.36443,1.36476,42400000.0
2006-02-22 16:36:00,1.36465,1.36481,1.36427,1.36451,30200000.0
2006-02-22 16:37:00,1.36455,1.36479,1.36433,1.36479,41200000.0
2006-02-22 16:38:00,1.36479,1.36506,1.36467,1.3647,42000000.0
2006-02-22 16:39:00,1.36486,1.36502,1.36483,1.36502,23900000.0
2006-02-22 16:40:00,1.36476,1.36513,1.36476,1.36504,32800000.0
2006-02-22 16:41:00,1.36442,1.36509,1.36442,1.365,28800000.0
2006-02-22 16:42:00,1.36501,1.36533,1.36501,1.36519,29000000.0
2006-02-22 16:43:00,1.36521,1.36527,1.36503,1.36527,45200000.0
2006-02-22 16:44:00,1.36538,1.3656,1.36538,1.3656,39600000.0
2006-02-22 16:45:00,1.36525,1.36557,1.36525,1.36541,43800000.0
2006-02-22 16:46:00,1.3656,1.3657,1.36529,1.3657,45100000.0
2006-02-22 16:47:00,1.36577,1.36578,1.36538,1.36546,49000000.0
2006-02-22 16:48:00,1.3655,1.3655,1.36486,1.3649,47200000.0
2006-02-22 16:49:00,1.3648,1.3648,1.36442,1.36477,23200000.0
2006-02-22 16:50:00,1.36459,1.36459,1.36428,1.36444,35000000.0
2006-02-22 16:51:00,1.36453,1.3648,1.36442,1.3648,20800000.0
2006-02-22 16:52:00,1.36486,1.36486,1.36452,1.36476,47400000.0
2006-02-22 16:53:00,1.36483,1.36483,1.3646,1.36477,51900000.0
2006-02-22 16:54:00,1.36471,1.36471,1.36448,1.3646,38800000.0
2006-02-22 16:55:00,1.36456,1.36456,1.36412,1.36437,23400000.0
2006-02-22 16:56:00,1.36438,1.36438,1.36418,1.36434,35100000.0
2006-02-22 16:57:00,1.36441,1.36455,1.36421,1.36436,56500000.0
2006-02-22 16:58:00,1.36399,1.36405,1.3635,1.3635,23200000.0
2006-02-22 16:59:00,1.36335,1.36335,1.36292,1.36335,36800000.0
2006-02-22 17:00:00,1.36295,1.36358,1.36295,1.36357,38400000.0
2006-02-22 17:01:00,1.36349,1.36371,1.36339,1.36354,62800000.0
2006-02-22 17:02:00,1.36356,1.36373,1.36344,1.36344,32000000.0
2006-02-22 17:03:00,1.36359,1.36379,1.36328,1.36379,44800000.0
2006-02-22 17:04:00,1.36393,1.36393,1.36365,1.36368,25800000.0
2006-02-22 17:05:00,1.36348,1.36369,1.36313,1.36363,42600000.0
2006-02-22 17:06:00,1.36361,1.36361,1.3632,1.36339,65200002.0
2006-02-22 17:07:00,1.36339,1.36348,1.3632,1.36331,43600000.0
2006-02-22 17:08:00,1.36315,1.36344,1.36315,1.3634,30100000.0
2006-02-22 17:09:00,1.3634,1.36355,1.36323,1.36349,53800000.0
2006-02-22 17:10:00,1.36324,1.36338,1.36308,1.36328,39000000.0
2006-02-22 17:11:00,1.36332,1.36364,1.36331,1.36364,23000000.0
2006-02-22 17:12:00,1.36366,1.36375,1.36366,1.3637,31800000.0
2006-02-22 17:13:00,1.36349,1.36361,1.36342,1.36361,47000000.0
2006-02-22 17:14:00,1.36321,1.36376,1.36321,1.3634,47600000.0
2006-02-22 17:15:00,1.36367,1.36367,1.36337,1.36344,65800000.0
2006-02-22 17:16:00,1.36343,1.36373,1.36343,1.36351,26000000.0
2006-02-22 17:17:00,1.3635,1.3637,1.36329,1.36363,37000000.0
2006-02-22 17:18:00,1.36383,1.36386,1.36336,1.36361,34800000.0
2006-02-22 17:19:00,1.36342,1.36401,1.36342,1.36401,21600000.0
2006-02-22 17:20:00,1.36418,1.36429,1.36387,1.364,32800000.0
2006-02-22 17:21:00,1.36436,1.3645,1.36407,1.36432,56700000.0
2006-02-22 17:22:00,1.36402,1.36423,1.36391,1.36407,48100000.0
2006-02-22 17:23:00,1.36363,1.36404,1.36363,1.3639,28200000.0
2006-02-22 17:24:00,1.36373,1.36373,1.36336,1.36357,37000000.0
2006-02-22 17:25:00,1.36353,1.36385,1.36347,1.36367,43400000.0
2006-02-22 17:26:00,1.36367,1.36383,1.36352,1.36378,34200000.0
2006-02-22 17:27:00,1.36399,1.36433,1.36399,1.36412,30000000.0
2006-02-22 17:28:00,1.36428,1.36428,1.36384,1.36395,29200000.0
2006-02-22 17:29:00,1.36399,1.36408,1.36365,1.36406,49400000.0
2006-02-22 17:30:00,1.36407,1.36438,1.36389,1.36396,50800000.0
2006-02-22 17:31:00,1.36382,1.36393,1.36369,1.36383,47900000.0
2006-02-22 17:32:00,1.36361,1.3639,1.36361,1.36381,38100000.0
2006-02-22 17:33:00,1.36379,1.36385,1.36366,1.36372,31100000.0
2006-02-22 17:34:00,1.36382,1.36394,1.36374,1.36389,47800000.0
2006-02-22 17:35:00,1.36388,1.36398,1.36378,1.3639,36200000.0
2006-02-22 17:36:00,1.36379,1.36384,1.3636,1.36369,65400001.0
2006-02-22 17:37:00,1.36368,1.36368,1.36312,1.36367,25600000.0
2006-02-22 17:38:00,1.36348,1.36377,1.36348,1.36354,57200000.0
2006-02-22 17:39:00,1.36372,1.36393,1.36359,1.36384,40200000.0
2006-02-22 17:40:00,1.36361,1.36383,1.36361,1.36382,34600000.0
2006-02-22 17:41:00,1.36397,1.36401,1.3638,1.3638,37400000.0
2006-02-22 17:42:00,1.36398,1.36432,1.36382,1.36422,56500000.0
2006-02-22 17:43:00,1.36431,1.36453,1.36422,1.36434,45600000.0
2006-02-22 17:44:00,1.36424,1.36429,1.36414,1.36414,36900000.0
2006-02-22 17:45:00,1.36416,1.36431,1.36408,1.36429,35300000.0
2006-02-22 17:46:00,1.36444,1.36444,1.36413,1.36424,56900000.0
2006-02-22 17:47:00,1.36397,1.36398,1.36369,1.36388,34800000.0
2006-02-22 17:48:00,1.36397,1.36424,1.3638,1.36415,50800000.0
2006-02-22 17:49:00,1.36414,1.36433,1.36387,1.36425,32300000.0
2006-02-22 17:50:00,1.36425,1.36425,1.36399,1.36425,33900000.0
2006-02-22 17:51:00,1.36408,1.36422,1.36393,1.36396,52200000.0
2006-02-22 17:52:00,1.36411,1.36435,1.36409,1.36419,27400000.0
2006-02-22 17:53:00,1.36413,1.36427,1.36399,1.36409,27200000.0
2006-02-22 17:54:00,1.36403,1.3642,1.3636,1.36407,28800000.0
2006-02-22 17:55:00,1.36415,1.36429,1.36363,1.36424,46800000.0
2006-02-22 17:56:00,1.36396,1.36414,1.36391,1.36403,37000000.0
2006-02-22 17:57:00,1.36389,1.36397,1.36345,1.36376,31800000.0
2006-02-22 17:58:00,1.36398,1.36398,1.36346,1.36364,46200000.0
2006-02-22 17:59:00,1.36374,1.36395,1.36335,1.36387,58600000.0
2006-02-22 18:00:00,1.3642,1.3642,1.36376,1.36399,53600000.0
2006-02-22 18:01:00,1.3642,1.36437,1.36375,1.36418,50700000.0
2006-02-22 18:02:00,1.36431,1.36472,1.36431,1.3646,45300000.0
2006-02-22 18:03:00,1.36442,1.36475,1.36438,1.36446,41800001.0
2006-02-22 18:04:00,1.36476,1.3648,1.36414,1.36414,44000000.0
2006-02-22 18:05:00,1.3643,1.36436,1.3642,1.36427,25800000.0
2006-02-22 18:06:00,1.36419,1.36446,1.36419,1.36427,51300000.0
2006-02-22 18:07:00,1.36426,1.36426,1.36393,1.36399,48400000.0
2006-02-22 18:08:00,1.3638,1.36416,1.3638,1.36403,54000000.0
2006-02-22 18:09:00,1.36397,1.36436,1.36397,1.36418,40800000.0
2006-02-22 18:10:00,1.36413,1.36413,1.36383,1.36398,28300000.0
2006-02-22 18:11:00,1.36405,1.36405,1.36381,1.3639,39700000.0
2006-02-22 18:12:00,1.36394,1.36404,1.36375,1.36375,41800000.0
2006-02-22 18:13:00,1.36375,1.36394,1.3637,1.36394,39400000.0
2006-02-22 18:14:00,1.36333,1.36383,1.36333,1.36381,28000000.0
2006-02-22 18:15:00,1.36375,1.36395,1.36375,1.36395,41800000.0
2006-02-22 18:16:00,1.36406,1.36413,1.3639,1.3639,42200000.0
2006-02-22 18:17:00,1.36405,1.36421,1.36405,1.36407,47900000.0
2006-02-22 18:18:00,1.36415,1.36423,1.36395,1.36412,34400000.0
2006-02-22 18:19:00,1.36414,1.36414,1.36376,1.36378,28800000.0
2006-02-22 18:20:00,1.36384,1.36411,1.36375,1.3639,27800000.0
2006-02-22 18:21:00,1.36409,1.36428,1.36398,1.36417,48900000.0
2006-02-22 18:22:00,1.36426,1.3644,1.36424,1.36435,49200000.0
2006-02-22 18:23:00,1.3643,1.36447,1.3643,1.36438,33000000.0
2006-02-22 18:24:00,1.36438,1.36445,1.36424,1.36426,40000000.0
2006-02-22 18:25:00,1.36442,1.36451,1.36414,1.36433,36500000.0
2006-02-22 18:26:00,1.36435,1.36438,1.36421,1.36421,45300000.0
2006-02-22 18:27:00,1.36428,1.36468,1.36414,1.36459,45500000.0
2006-02-22 18:28:00,1.36438,1.36451,1.36435,1.36442,40800000.0
2006-02-22 18:29:00,1.36463,1.36492,1.36448,1.36477,43000001.0
2006-02-22 18:30:00,1.36484,1.36484,1.36442,1.36446,29000000.0
2006-02-22 18:31:00,1.3647,1.36517,1.3647,1.36514,29000000.0
2006-02-22 18:32:00,1.36512,1.3655,1.36493,1.36543,26600000.0
2006-02-22 18:33:00,1.36554,1.36556,1.36529,1.36532,32000000.0
2006-02-22 18:34:00,1.36547,1.36567,1.36537,1.3656,29900000.0
2006-02-22 18:35:00,1.36567,1.36567,1.36524,1.36551,37800000.0
2006-02-22 18:36:00,1.36523,1.36544,1.3651,1.36515,36800000.0
2006-02-22 18:37:00,1.36518,1.36524,1.3651,1.36524,23000000.0
2006-02-22 18:38:00,1.36507,1.3654,1.36497,1.3654,50000000.0
2006-02-22 18:39:00,1.36497,1.36526,1.36497,1.36514,24400000.0
2006-02-22 18:40:00,1.36504,1.36504,1.36479,1.36479,30600000.0
2006-02-22 18:41:00,1.36495,1.36516,1.36495,1.36509,78800002.0
2006-02-22 18:42:00,1.36503,1.36529,1.36495,1.36518,43400000.0
2006-02-22 18:43:00,1.36523,1.36574,1.3651,1.36574,25700000.0
2006-02-22 18:44:00,1.36579,1.36601,1.36552,1.36567,51400000.0
2006-02-22 18:45:00,1.36566,1.36572,1.36544,1.36558,27700000.0
2006-02-22 18:46:00,1.36592,1.36607,1.36557,1.36557,37800000.0
2006-02-22 18:47:00,1.36583,1.36594,1.36558,1.36559,34800000.0
2006-02-22 18:48:00,1.36563,1.36606,1.36563,1.36606,44000000.0
2006-02-22 18:49:00,1.36605,1.36605,1.3656,1.36573,29600000.0
2006-02-22 18:50:00,1.36583,1.36604,1.36571,1.36594,36000000.0
2006-02-22 18:51:00,1.36586,1.36593,1.36567,1.36576,40800000.0
2006-02-22 18:52:00,1.36566,1.366,1.36566,1.36572,35000000.0
2006-02-22 18:53:00,1.36562,1.36582,1.36562,1.3657,44600000.0
2006-02-22 18:54:00,1.36593,1.36598,1.36571,1.36597,31000000.0
2006-02-22 18:55:00,1.36572,1.36585,1.36571,1.36577,41100000.0
2006-02-22 18:56:00,1.36547,1.36586,1.36542,1.36542,38400000.0
2006-02-22 18:57:00,1.36571,1.36578,1.3657,1.36578,28500000.0
2006-02-22 18:58:00,1.36605,1.36624,1.36586,1.36594,27600000.0
2006-02-22 18:59:00,1.36618,1.3664,1.366,1.36626,21800000.0
2006-02-22 19:00:00,1.36645,1.36653,1.36624,1.3664,32400000.0
2006-02-22 19:01:00,1.3665,1.36652,1.36616,1.36629,45200001.0
2006-02-22 19:02:00,1.36634,1.3664,1.36625,1.36627,15800000.0
2006-02-22 19:03:00,1.36607,1.36621,1.36585,1.36612,45300000.0
2006-02-22 19:04:00,1.36612,1.36641,1.36597,1.36617,51200001.0
2006-02-22 19:05:00,1.36617,1.36617,1.36588,1.36595,38400000.0
2006-02-22 19:06:00,1.36613,1.36633,1.36613,1.36633,35800000.0
2006-02-22 19:07:00,1.36627,1.36652,1.36624,1.36652,66300001.0
2006-02-22 19:08:00,1.36616,1.36637,1.36599,1.36608,48700000.0
2006-02-22 19:09:00,1.36606,1.36609,1.36594,1.36597,27200000.0
2006-02-22 19:10:00,1.36616,1.36636,1.36586,1.36586,58400001.0
2006-02-22 19:11:00,1.36622,1.36639,1.36613,1.36632,28000000.0
2006-02-22 19:12:00,1.36623,1.36652,1.36623,1.36651,21600000.0
2006-02-22 19:13:00,1.36646,1.36654,1.36633,1.36654,50400000.0
2006-02-22 19:14:00,1.36636,1.36664,1.36623,1.36655,30200000.0
2006-02-22 19:15:00,1.3661,1.3661,1.36568,1.36605,28000000.0
2006-02-22 19:16:00,1.36585,1.36642,1.36585,1.36628,37600000.0
2006-02-22 19:17:00,1.36616,1.3662,1.36598,1.36603,40300000.0
2006-02-22 19:18:00,1.36607,1.36621,1.36603,1.36613,30600000.0
2006-02-22 19:19:00,1.36622,1.36631,1.36587,1.36615,41300000.0
2006-02-22 19:20:00,1.3662,1.36632,1.36594,1.36622,32800000.0
2006-02-22 19:21:00,1.36613,1.36642,1.36613,1.36629,30400000.0
2006-02-22 19:22:00,1.36638,1.36663,1.3663,1.36658,19200000.0
2006-02-22 19:23:00,1.36655,1.36685,1.36627,1.36685,47200000.0
2006-02-22 19:24:00,1.36699,1.36699,1.36662,1.3667,64400001.0
2006-02-22 19:25:00,1.36682,1.36682,1.36661,1.36677,55900000.0
2006-02-22 19:26:00,1.36657,1.36666,1.36625,1.36659,64000002.0
2006-02-22 19:27:00,1.36658,1.36666,1.36624,1.36666,28000000.0
2006-02-22 19:28:00,1.36658,1.36659,1.36624,1.36646,39800000.0
2006-02-22 19:29:00,1.36637,1.36645,1.36599,1.36643,30600000.0
2006-02-22 19:30:00,1.36655,1.36658,1.36649,1.36649,52000000.0
2006-02-22 19:31:00,1.3665,1.36657,1.36632,1.36635,27400000.0
2006-02-22 19:32:00,1.36629,1.3666,1.36629,1.36649,35000000.0
2006-02-22 19:33:00,1.36653,1.3666,1.36632,1.3664,54800000.0
2006-02-22 19:34:00,1.36634,1.36634,1.36612,1.36615,30100000.0
2006-02-22 19:35:00,1.36616,1.36635,1.36597,1.36624,39400000.0
2006-02-22 19:36:00,1.36609,1.36638,1.36609,1.36617,36100000.0
2006-02-22 19:37:00,1.36632,1.36666,1.36621,1.36621,25600000.0
2006-02-22 19:38:00,1.36636,1.36678,1.36636,1.36661,23200000.0
2006-02-22 19:39:00,1.36685,1.3671,1.36679,1.3671,51400000.0
2006-02-22 19:40:00,1.36732,1.3675,1.36716,1.36722,42800000.0
2006-02-22 19:41:00,1.36717,1.36753,1.36717,1.36748,46000000.0
2006-02-22 19:42:00,1.36746,1.36776,1.36743,1.36776,31000000.0
2006-02-22 19:43:00,1.36756,1.36756,1.36707,1.36745,25800000.0
2006-02-22 19:44:00,1.36736,1.36737,1.3672,1.36728,32600000.0
2006-02-22 19:45:00,1.36712,1.36718,1.36705,1.36707,44200000.0
2006-02-22 19:46:00,1.36699,1.36728,1.36679,1.36679,50500000.0
2006-02-22 19:47:00,1.36716,1.36717,1.36695,1.36717,37800000.0
2006-02-22 19:48:00,1.36721,1.36721,1.36697,1.36698,29600000.0
2006-02-22 19:49:00,1.36693,1.36714,1.36692,1.36692,30000000.0
2006-02-22 19:50:00,1.36718,1.36718,1.36666,1.36682,53400001.0
2006-02-22 19:51:00,1.36668,1.3672,1.36668,1.3672,52000000.0
2006-02-22 19:52:00,1.36722,1.36732,1.36704,1.36716,35100000.0
2006-02-22 19:53:00,1.36716,1.36727,1.36703,1.3671,41400000.0
2006-02-22 19:54:00,1.36718,1.36724,1.36711,1.36711,54600000.0
2006-02-22 19:55:00,1.36703,1.3672,1.36702,1.3671,23400000.0
2006-02-22 19:56:00,1.36721,1.36728,1.36701,1.36719,29200000.0
2006-02-22 19:57:00,1.36722,1.36725,1.36702,1.36717,35000000.0
2006-02-22 19:58:00,1.36704,1.36722,1.36704,1.36708,32600000.0
2006-02-22 19:59:00,1.36715,1.36732,1.36707,1.36726,29200000.0
2006-02-22 20:00:00,1.36715,1.36729,1.36666,1.36666,40700000.0
2006-02-22 20:01:00,1.36689,1.36694,1.36661,1.36661,40600000.0
2006-02-22 20:02:00,1.36673,1.36691,1.36667,1.36672,43000001.0
2006-02-22 20:03:00,1.36696,1.36699,1.36676,1.36695,36500000.0
2006-02-22 20:04:00,1.36695,1.367,1.36647,1.36671,53800000.0
2006-02-22 20:05:00,1.36679,1.36709,1.36679,1.36679,40000000.0
2006-02-22 20:06:00,1.36702,1.36725,1.36696,1.36705,27400000.0
2006-02-22 20:07:00,1.36694,1.36713,1.36678,1.36683,17000000.0
2006-02-22 20:08:00,1.3667,1.36684,1.36651,1.36675,18400000.0
2006-02-22 20:09:00,1.36686,1.36692,1.36675,1.3669,32800000.0
2006-02-22 20:10:00,1.36668,1.3671,1.36668,1.36702,54400000.0
2006-02-22 20:11:00,1.36702,1.36702,1.36673,1.36682,40900000.0
2006-02-22 20:12:00,1.3669,1.36698,1.36654,1.36683,36300000.0
2006-02-22 20:13:00,1.36685,1.36689,1.36669,1.36689,51700000.0
2006-02-22 20:14:00,1.36682,1.3669,1.36629,1.3669,33900000.0
2006-02-22 20:15:00,1.36689,1.36689,1.36657,1.36666,39200000.0
2006-02-22 20:16:00,1.36667,1.36686,1.36657,1.36657,64500000.0
2006-02-22 20:17:00,1.36657,1.36702,1.36657,1.36691,41100000.0
2006-02-22 20:18:00,1.3668,1.3668,1.36632,1.36635,28000000.0
2006-02-22 20:19:00,1.36654,1.36661,1.36642,1.36661,69700000.0
2006-02-22 20:20:00,1.36661,1.36692,1.36653,1.36692,54600002.0
2006-02-22 20:21:00,1.3668,1.367,1.36678,1.3668,44600000.0
2006-02-22 20:22:00,1.36674,1.3668,1.36653,1.36654,34400000.0
2006-02-22 20:23:00,1.36654,1.36674,1.36634,1.36648,51600000.0
2006-02-22 20:24:00,1.36662,1.36662,1.36636,1.36637,28800000.0
2006-02-22 20:25:00,1.36661,1.36661,1.36626,1.36626,54000000.0
2006-02-22 20:26:00,1.3664,1.36655,1.3662,1.3664,31600000.0
2006-02-22 20:27:00,1.36651,1.36658,1.36612,1.3663,53300000.0
2006-02-22 20:28:00,1.36634,1.36652,1.36622,1.36635,23400000.0
2006-02-22 20:29:00,1.3663,1.36636,1.36579,1.36627,26200000.0
2006-02-22 20:30:00,1.36636,1.36636,1.36613,1.36626,27000000.0
2006-02-22 20:31:00,1.36624,1.36642,1.36583,1.36642,35800000.0
2006-02-22 20:32:00,1.36637,1.36648,1.36604,1.36646,23800000.0
2006-02-22 20:33:00,1.36642,1.36642,1.36605,1.36606,30600000.0
2006-02-22 20:34:00,1.36579,1.36593,1.36559,1.36592,49200000.0
2006-02-22 20:35:00,1.36586,1.366,1.36575,1.36586,38900000.0
2006-02-22 20:36:00,1.36596,1.36616,1.36586,1.36595,47200000.0
2006-02-22 20:37:00,1.36612,1.36625,1.36585,1.36625,48700000.0
2006-02-22 20:38:00,1.36632,1.36632,1.36603,1.36617,43000001.0
2006-02-22 20:39:00,1.36604,1.36642,1.36604,1.3663,35000000.0
2006-02-22 20:40:00,1.3664,1.36661,1.36597,1.36604,37800000.0
2006-02-22 20:41:00,1.36614,1.3663,1.36592,1.36624,44800000.0
2006-02-22 20:42:00,1.3662,1.36641,1.36596,1.36641,56800000.0
2006-02-22 20:43:00,1.36634,1.36647,1.36607,1.36607,25400000.0
2006-02-22 20:44:00,1.36639,1.36663,1.36625,1.36652,25200000.0
2006-02-22 20:45:00,1.36631,1.36655,1.36628,1.36655,40000000.0
2006-02-22 20:46:00,1.36661,1.36668,1.36653,1.36667,41600000.0
2006-02-22 20:47:00,1.36667,1.36675,1.36627,1.36663,40500000.0
2006-02-22 20:48:00,1.36656,1.36687,1.36656,1.36674,45500000.0
2006-02-22 20:49:00,1.36674,1.36683,1.36674,1.36683,31400000.0
2006-02-22 20:50:00,1.3668,1.36681,1.36672,1.36678,44400000.0
2006-02-22 20:51:00,1.36659,1.36684,1.36659,1.3667,42000001.0
2006-02-22 20:52:00,1.36662,1.36687,1.36657,1.36679,33000000.0
2006-02-22 20:53:00,1.36663,1.36685,1.36663,1.36685,34200000.0
2006-02-22 20:54:00,1.36661,1.36699,1.36661,1.36674,40700000.0
2006-02-22 20:55:00,1.36675,1.36699,1.3667,1.36698,23000000.0
2006-02-22 20:56:00,1.36681,1.36681,1.36649,1.36664,49400001.0
2006-02-22 20:57:00,1.36659,1.36659,1.36628,1.36628,32000000.0
2006-02-22 20:58:00,1.3664,1.36645,1.36625,1.36639,33600000.0
2006-02-22 20:59:00,1.36634,1.36656,1.36632,1.36652,55400001.0
2006-02-22 21:00:00,1.36641,1.36656,1.36616,1.36646,31400000.0
2006-02-22 21:01:00,1.36639,1.36647,1.36594,1.36594,29500000.0
2006-02-22 21:02:00,1.36644,1.36665,1.36618,1.36662,53400000.0
2006-02-22 21:03:00,1.36651,1.36657,1.36633,1.36645,22800000.0
2006-02-22 21:04:00,1.3666,1.36664,1.36641,1.36658,20800000.0
2006-02-22 21:05:00,1.36637,1.36673,1.36637,1.36651,44800000.0
2006-02-22 21:06:00,1.36663,1.36664,1.36637,1.36664,39200000.0
2006-02-22 21:07:00,1.36665,1.36665,1.36648,1.36659,47000000.0
2006-02-22 21:08:00,1.36652,1.36662,1.36644,1.36662,28000000.0
2006-02-22 21:09:00,1.3666,1.3666,1.36611,1.36631,25400000.0
2006-02-22 21:10:00,1.36629,1.36637,1.3661,1.36625,40900000.0
2006-02-22 21:11:00,1.3661,1.36637,1.36589,1.36602,23000000.0
2006-02-22 21:12:00,1.36616,1.3664,1.36616,1.36618,33700000.0
2006-02-22 21:13:00,1.36614,1.36641,1.36614,1.36626,48400000.0
2006-02-22 21:14:00,1.36611,1.36648,1.36611,1.36631,46100000.0
2006-02-22 21:15:00,1.36635,1.36651,1.36635,1.36645,43400000.0
2006-02-22 21:16:00,1.3662,1.36669,1.3662,1.36655,42400000.0
2006-02-22 21:17:00,1.36646,1.36657,1.36617,1.36617,30200000.0
2006-02-22 21:18:00,1.36671,1.36671,1.36601,1.36644,26800000.0
2006-02-22 21:19:00,1.36654,1.36658,1.36637,1.36641,39800000.0
2006-02-22 21:20:00,1.36643,1.36661,1.36633,1.36638,32800000.0
2006-02-22 21:21:00,1.36621,1.36651,1.36621,1.36641,43000000.0
2006-02-22 21:22:00,1.366,1.36651,1.366,1.36643,51500001.0
2006-02-22 21:23:00,1.36639,1.36659,1.36615,1.36615,71700000.0
2006-02-22 21:24:00,1.36631,1.36675,1.36612,1.3665,39600000.0
2006-02-22 21:25:00,1.3665,1.36657,1.36618,1.36618,26800000.0
2006-02-22 21:26:00,1.3666,1.36682,1.36645,1.36666,21400000.0
2006-02-22 21:27:00,1.36675,1.36688,1.36658,1.36658,28200000.0
2006-02-22 21:28:00,1.36655,1.36673,1.36655,1.36669,39600000.0
2006-02-22 21:29:00,1.36678,1.36678,1.36661,1.36668,30600000.0
2006-02-22 21:30:00,1.36678,1.36678,1.36656,1.36656,25400000.0
2006-02-22 21:31:00,1.36675,1.36675,1.36654,1.36654,31300000.0
2006-02-22 21:32:00,1.36662,1.36662,1.36647,1.36652,51300000.0
2006-02-22 21:33:00,1.36651,1.36653,1.36623,1.36636,32600000.0
2006-02-22 21:34:00,1.36652,1.36662,1.36643,1.36662,20800000.0
2006-02-22 21:35:00,1.36646,1.36659,1.36616,1.36659,14600000.0
2006-02-22 21:36:00,1.3668,1.36683,1.36637,1.3668,32600000.0
2006-02-22 21:37:00,1.36701,1.36716,1.36701,1.36707,41600000.0
2006-02-22 21:38:00,1.36706,1.36706,1.36686,1.36702,27000000.0
2006-02-22 21:39:00,1.36677,1.36701,1.36677,1.36681,47900000.0
2006-02-22 21:40:00,1.36651,1.36662,1.36649,1.36651,19800000.0
2006-02-22 21:41:00,1.36626,1.36633,1.36611,1.3662,27600000.0
2006-02-22 21:42:00,1.36634,1.36648,1.36616,1.36616,41400000.0
2006-02-22 21:43:00,1.36647,1.36666,1.36643,1.36665,27400000.0
2006-02-22 21:44:00,1.36654,1.36683,1.36644,1.36665,38500000.0
2006-02-22 21:45:00,1.36671,1.36677,1.36668,1.36677,18200000.0
2006-02-22 21:46:00,1.3668,1.36687,1.36651,1.36661,60500000.0
2006-02-22 21:47:00,1.36652,1.3667,1.36652,1.36655,30800000.0
2006-02-22 21:48:00,1.3668,1.36694,1.36652,1.36652,72500001.0
2006-02-22 21:49:00,1.36658,1.36676,1.36655,1.36676,36600000.0
2006-02-22 21:50:00,1.36693,1.36701,1.36669,1.36673,70200001.0
2006-02-22 21:51:00,1.36668,1.36696,1.36668,1.36689,44600000.0
2006-02-22 21:52:00,1.36682,1.3671,1.36671,1.36685,32800000.0
2006-02-22 21:53:00,1.36657,1.36662,1.36645,1.36645,28400000.0
2006-02-22 21:54:00,1.36645,1.36673,1.36642,1.36652,42000000.0
2006-02-22 21:55:00,1.36653,1.36685,1.36638,1.36685,51600000.0
2006-02-22 21:56:00,1.36691,1.36708,1.36683,1.36698,40800000.0
2006-02-22 21:57:00,1.36695,1.36696,1.36646,1.36676,48200000.0
2006-02-22 21:58:00,1.36683,1.36702,1.36679,1.36679,26800000.0
2006-02-22 21:59:00,1.36682,1.36688,1.36654,1.36664,52400001.0
2006-02-22 22:00:00,1.36674,1.36683,1.36665,1.36683,49800000.0
2006-02-22 22:01:00,1.36665,1.36694,1.36665,1.36679,46800001.0
2006-02-22 22:02:00,1.36687,1.36695,1.36676,1.36679,30300000.0
2006-02-22 22:03:00,1.36708,1.36714,1.36684,1.36714,26200000.0
2006-02-22 22:04:00,1.36723,1.36754,1.36712,1.36712,20600000.0
2006-02-22 22:05:00,1.36714,1.36716,1.36687,1.3671,35200000.0
2006-02-22 22:06:00,1.36711,1.36711,1.36667,1.367,50000000.0
2006-02-22 22:07:00,1.36696,1.36725,1.36696,1.36703,25600000.0
2006-02-22 22:08:00,1.36667,1.36711,1.36667,1.3671,41800001.0
2006-02-22 22:09:00,1.36705,1.36723,1.36681,1.36706,38300000.0
2006-02-22 22:10:00,1.36708,1.36709,1.36689,1.36709,49300000.0
2006-02-22 22:11:00,1.36703,1.36712,1.36686,1.3669,27000000.0
2006-02-22 22:12:00,1.367,1.36715,1.36693,1.36693,36200000.0
2006-02-22 22:13:00,1.36689,1.367,1.36689,1.36691,35100000.0
2006-02-22 22:14:00,1.36681,1.36712,1.36681,1.36682,53100000.0
2006-02-22 22:15:00,1.36695,1.3671,1.36685,1.36695,37600000.0
2006-02-22 22:16:00,1.36692,1.36705,1.3668,1.3668,57100001.0
2006-02-22 22:17:00,1.367,1.36701,1.36676,1.36686,25600000.0
2006-02-22 22:18:00,1.367,1.367,1.36678,1.36693,49400001.0
2006-02-22 22:19:00,1.36687,1.36721,1.36687,1.36704,31100000.0
2006-02-22 22:20:00,1.36697,1.36705,1.36679,1.36695,68100000.0
2006-02-22 22:21:00,1.36678,1.36685,1.36648,1.36676,40800000.0
2006-02-22 22:22:00,1.36689,1.36689,1.36657,1.36671,47000000.0
2006-02-22 22:23:00,1.36688,1.36694,1.36673,1.36673,35400000.0
2006-02-22 22:24:00,1.36692,1.36697,1.36672,1.36692,41200000.0
2006-02-22 22:25:00,1.36686,1.36694,1.3667,1.36689,39000000.0
2006-02-22 22:26:00,1.36657,1.36688,1.36657,1.36688,31400000.0
2006-02-22 22:27:00,1.36677,1.36688,1.36646,1.36679,53800001.0
2006-02-22 22:28:00,1.3667,1.3669,1.36658,1.36671,44400000.0
2006-02-22 22:29:00,1.36665,1.36669,1.36647,1.36659,30600000.0
2006-02-22 22:30:00,1.36666,1.36666,1.36647,1.36647,43000001.0
2006-02-22 22:31:00,1.36667,1.36681,1.36611,1.36674,23400000.0
2006-02-22 22:32:00,1.36668,1.36679,1.36659,1.36673,41000000.0
2006-02-22 22:33:00,1.3666,1.36672,1.36658,1.36672,40000000.0
2006-02-22 22:34:00,1.3667,1.36684,1.36654,1.36664,43200000.0
2006-02-22 22:35:00,1.36669,1.36669,1.36641,1.36641,34000000.0
2006-02-22 22:36:00,1.36653,1.36659,1.36593,1.36593,39600000.0
2006-02-22 22:37:00,1.36643,1.36654,1.36632,1.36654,43200000.0
2006-02-22 22:38:00,1.36645,1.36662,1.36644,1.36662,27900000.0
2006-02-22 22:39:00,1.36662,1.36672,1.36644,1.3666,36200000.0
2006-02-22 22:40:00,1.3667,1.36699,1.36648,1.36648,23000000.0
2006-02-22 22:41:00,1.36648,1.3667,1.36648,1.36668,39800000.0
2006-02-22 22:42:00,1.36682,1.36688,1.36663,1.36673,38000000.0
2006-02-22 22:43:00,1.36673,1.36679,1.36655,1.36665,37600000.0
2006-02-22 22:44:00,1.36656,1.36669,1.36647,1.36669,32800000.0
2006-02-22 22:45:00,1.3667,1.36673,1.36648,1.36673,28000000.0
2006-02-22 22:46:00,1.36674,1.36675,1.36657,1.36657,25300000.0
2006-02-22 22:47:00,1.36664,1.36664,1.36639,1.36643,34000000.0
2006-02-22 22:48:00,1.36623,1.36661,1.36623,1.3664,43200000.0
2006-02-22 22:49:00,1.36629,1.36665,1.36623,1.3665,58000002.0
2006-02-22 22:50:00,1.36656,1.36661,1.36641,1.36641,59800002.0
2006-02-22 22:51:00,1.36663,1.36671,1.36653,1.36668,24400000.0
2006-02-22 22:52:00,1.36657,1.36657,1.36616,1.36624,28600000.0
2006-02-22 22:53:00,1.36644,1.36679,1.36624,1.36679,50000000.0
2006-02-22 22:54:00,1.3668,1.3668,1.36637,1.36645,28200000.0
2006-02-22 22:55:00,1.36668,1.36668,1.36648,1.36648,27900000.0
2006-02-22 22:56:00,1.36668,1.3668,1.36655,1.3668,28100000.0
2006-02-22 22:57:00,1.36671,1.36671,1.36635,1.36635,45800000.0
2006-02-22 22:58:00,1.36669,1.36699,1.36669,1.36677,30400000.0
2006-02-22 22:59:00,1.36696,1.36708,1.36676,1.36699,34200000.0
2006-02-22 23:00:00,1.36684,1.36688,1.36663,1.36663,54600000.0
2006-02-22 23:01:00,1.36667,1.36688,1.36648,1.36688,48600001.0
2006-02-22 23:02:00,1.3668,1.36695,1.36677,1.36695,32600000.0
2006-02-22 23:03:00,1.36723,1.36723,1.36701,1.36701,55000000.0
2006-02-22 23:04:00,1.36702,1.36723,1.36691,1.36721,40200000.0
2006-02-22 23:05:00,1.36714,1.36726,1.36705,1.36716,48700001.0
2006-02-22 23:06:00,1.36706,1.36707,1.36663,1.36699,39600000.0
2006-02-22 23:07:00,1.36687,1.36714,1.36687,1.36704,23200000.0
2006-02-22 23:08:00,1.367,1.36702,1.36677,1.36689,28000000.0
2006-02-22 23:09:00,1.36695,1.36708,1.36684,1.36695,37600000.0
2006-02-22 23:10:00,1.36679,1.367,1.36668,1.36695,37200000.0
2006-02-22 23:11:00,1.36704,1.36704,1.3668,1.36688,49800001.0
2006-02-22 23:12:00,1.36699,1.36704,1.3668,1.36694,37400000.0
2006-02-22 23:13:00,1.36639,1.36717,1.36639,1.36686,37400000.0
2006-02-22 23:14:00,1.36704,1.36708,1.36691,1.36701,30600000.0
2006-02-22 23:15:00,1.36703,1.36718,1.36645,1.36704,55000000.0
2006-02-22 23:16:00,1.36706,1.36714,1.36694,1.36707,24200000.0
2006-02-22 23:17:00,1.36712,1.3672,1.36705,1.36707,29400000.0
2006-02-22 23:18:00,1.36723,1.36737,1.36699,1.36722,38000000.0
2006-02-22 23:19:00,1.36721,1.36743,1.36715,1.3672,54200000.0
2006-02-22 23:20:00,1.36727,1.36727,1.36679,1.36712,56200001.0
2006-02-22 23:21:00,1.36721,1.36739,1.36716,1.36717,34800000.0
2006-02-22 23:22:00,1.36721,1.3674,1.36701,1.36729,39400000.0
2006-02-22 23:23:00,1.36708,1.36715,1.36691,1.36708,40200000.0
2006-02-22 23:24:00,1.3669,1.36709,1.36674,1.36674,29200000.0
2006-02-22 23:25:00,1.36712,1.36724,1.36705,1.36705,37000000.0
2006-02-22 23:26:00,1.36714,1.36726,1.367,1.36725,24000000.0
2006-02-22 23:27:00,1.3671,1.36726,1.3671,1.36717,33000000.0
2006-02-22 23:28:00,1.36715,1.3673,1.36694,1.36694,37400000.0
2006-02-22 23:29:00,1.36714,1.36739,1.36697,1.36719,51400000.0
2006-02-22 23:30:00,1.36706,1.36727,1.36705,1.36718,30200000.0
2006-02-22 23:31:00,1.36741,1.36746,1.36706,1.36746,27200000.0
2006-02-22 23:32:00,1.36724,1.36748,1.36724,1.36738,29200000.0
2006-02-22 23:33:00,1.36722,1.36738,1.36722,1.36737,19000000.0
2006-02-22 23:34:00,1.36747,1.3675,1.36723,1.36727,47900000.0
2006-02-22 23:35:00,1.36757,1.36761,1.36741,1.36749,17200000.0
2006-02-22 23:36:00,1.36752,1.36759,1.36749,1.36749,37800000.0
2006-02-22 23:37:00,1.36752,1.36752,1.36742,1.36748,36800000.0
2006-02-22 23:38:00,1.36726,1.3675,1.36726,1.3675,40400001.0
2006-02-22 23:39:00,1.36719,1.36736,1.36718,1.36736,22600000.0
2006-02-22 23:40:00,1.36762,1.36762,1.36726,1.36726,37800000.0
2006-02-22 23:41:00,1.36718,1.36748,1.36693,1.36693,28600000.0
2006-02-22 23:42:00,1.36732,1.36732,1.36709,1.36722,32800000.0
2006-02-22 23:43:00,1.36735,1.3674,1.36688,1.3673,43400001.0
2006-02-22 23:44:00,1.36762,1.36762,1.36731,1.36744,33500000.0
2006-02-22 23:45:00,1.36724,1.3673,1.36705,1.36712,51800000.0
2006-02-22 23:46:00,1.36722,1.36725,1.36711,1.36719,38800000.0
2006-02-22 23:47:00,1.36727,1.36736,1.36713,1.36728,53400001.0
2006-02-22 23:48:00,1.36724,1.36724,1.3668,1.36694,27200000.0
2006-02-22 23:49:00,1.36704,1.36726,1.36688,1.36718,32400000.0
2006-02-22 23:50:00,1.3673,1.36731,1.36696,1.36709,34800000.0
2006-02-22 23:51:00,1.36728,1.36743,1.36712,1.36727,48400000.0
2006-02-22 23:52:00,1.36735,1.36738,1.36702,1.36735,40000000.0
2006-02-22 23:53:00,1.3675,1.3675,1.36691,1.36728,35700000.0
2006-02-22 23:54:00,1.36741,1.36771,1.36691,1.36691,36500000.0
2006-02-22 23:55:00,1.3673,1.36801,1.3673,1.36801,39100000.0
2006-02-22 23:56:00,1.36803,1.36803,1.3675,1.36751,28200000.0
2006-02-22 23:57:00,1.36751,1.36772,1.36751,1.36768,27800000.0
2006-02-22 23:58:00,1.36759,1.36759,1.36724,1.36746,30400000.0
2006-02-22 23:59:00,1.36746,1.36765,1.36735,1.36739,24200000.0
2006-02-23 00:00:00,1.36754,1.36769,1.36742,1.36754,38800000.0
2006-02-23 00:02:00,1.3677,1.3677,1.3677,1.3677,42600000.0
2006-02-23 00:03:00,1.3675,1.3677,1.3675,1.3677,42600000.0
2006-02-23 00:05:00,1.3675,1.3677,1.3675,1.3677,42600000.0
2006-02-23 00:06:00,1.3675,1.3678,1.3675,1.3678,42600000.0
2006-02-23 00:07:00,1.3677,1.3678,1.3677,1.3677,42600000.0
2006-02-23 00:08:00,1.3678,1.3678,1.3678,1.3678,42600000.0
2006-02-23 00:09:00,1.3677,1.3677,1.3677,1.3677,42600000.0
2006-02-23 00:10:00,1.3678,1.3679,1.3677,1.3679,42600000.0
2006-02-23 00:11:00,1.3678,1.3678,1.3677,1.3678,42600000.0
2006-02-23 00:12:00,1.3677,1.3678,1.3677,1.3677,42600000.0
2006-02-23 00:13:00,1.3678,1.3678,1.3678,1.3678,42600000.0
2006-02-23 00:14:00,1.3679,1.3679,1.3679,1.3679,42600000.0
2006-02-23 00:15:00,1.3678,1.3679,1.3678,1.3679,42600000.0
2006-02-23 00:16:00,1.368,1.368,1.3679,1.3679,42600000.0
2006-02-23 00:17:00,1.368,1.368,1.3679,1.3679,42600000.0
2006-02-23 00:18:00,1.3681,1.3681,1.3681,1.3681,42600000.0
2006-02-23 00:19:00,1.368,1.3681,1.368,1.3681,42600000.0
2006-02-23 00:21:00,1.368,1.368,1.368,1.368,42600000.0
2006-02-23 00:22:00,1.3681,1.3681,1.368,1.368,42600000.0
2006-02-23 00:23:00,1.3681,1.3681,1.3681,1.3681,42600000.0
2006-02-23 00:24:00,1.36753,1.36753,1.36721,1.36727,42600000.0
2006-02-23 00:25:00,1.36718,1.36739,1.36702,1.36717,34800000.0
2006-02-23 00:26:00,1.36719,1.36724,1.36704,1.36719,47200000.0
2006-02-23 00:27:00,1.36732,1.36739,1.36726,1.36733,31100000.0
2006-02-23 00:28:00,1.36739,1.36743,1.36711,1.36728,44000000.0
2006-02-23 00:29:00,1.36725,1.36735,1.36713,1.3672,46100000.0
2006-02-23 00:30:00,1.36685,1.36725,1.36685,1.36719,38000000.0
2006-02-23 00:31:00,1.36728,1.36728,1.36712,1.36712,35600000.0
2006-02-23 00:32:00,1.36709,1.36732,1.36704,1.36709,24600000.0
2006-02-23 00:33:00,1.36725,1.36725,1.367,1.36724,31300000.0
2006-02-23 00:34:00,1.36714,1.36729,1.36701,1.36701,25700000.0
2006-02-23 00:35:00,1.36722,1.36722,1.36702,1.36717,35200000.0
2006-02-23 00:36:00,1.36712,1.36712,1.36697,1.36705,40800000.0
2006-02-23 00:37:00,1.36716,1.3673,1.36714,1.36721,17200000.0
2006-02-23 00:38:00,1.36726,1.36742,1.36725,1.36731,33300000.0
2006-02-23 00:39:00,1.36745,1.36761,1.36733,1.36746,67500000.0
2006-02-23 00:40:00,1.36749,1.36759,1.36739,1.36759,35200000.0
2006-02-23 00:41:00,1.36764,1.36766,1.36737,1.36756,30400000.0
2006-02-23 00:42:00,1.36756,1.36768,1.36754,1.36764,34400000.0
2006-02-23 00:43:00,1.36741,1.36798,1.36725,1.36798,36400000.0
2006-02-23 00:44:00,1.36801,1.36801,1.36762,1.36762,37600000.0
2006-02-23 00:45:00,1.36762,1.36768,1.36746,1.36749,38800000.0
2006-02-23 00:46:00,1.36751,1.36759,1.36741,1.36759,32800000.0
2006-02-23 00:47:00,1.36752,1.36756,1.36732,1.3674,32800000.0
2006-02-23 00:48:00,1.36704,1.36736,1.36704,1.36728,30600000.0
2006-02-23 00:49:00,1.3674,1.3674,1.36706,1.36727,39100000.0
2006-02-23 00:50:00,1.36728,1.36746,1.36719,1.36736,28200000.0
2006-02-23 00:51:00,1.36731,1.36741,1.36719,1.36736,44800000.0
2006-02-23 00:52:00,1.36721,1.36744,1.36717,1.36744,34800000.0
2006-02-23 00:53:00,1.36726,1.36747,1.36726,1.36742,45600000.0
2006-02-23 00:54:00,1.36692,1.36738,1.36692,1.36738,20400000.0
2006-02-23 00:55:00,1.36748,1.36748,1.36711,1.36748,40200000.0
2006-02-23 00:56:00,1.36746,1.3676,1.36737,1.36747,39400000.0
2006-02-23 00:57:00,1.36763,1.36763,1.36737,1.36737,81900000.0
2006-02-23 00:58:00,1.36755,1.36755,1.36724,1.36724,23000000.0
2006-02-23 00:59:00,1.36763,1.36767,1.36755,1.36764,41600000.0
2006-02-23 01:00:00,1.36752,1.36759,1.36737,1.36737,36200000.0
2006-02-23 01:01:00,1.36735,1.36748,1.36725,1.36733,35600000.0
2006-02-23 01:02:00,1.3675,1.36753,1.36708,1.36708,42400000.0
2006-02-23 01:03:00,1.36743,1.36743,1.36709,1.36726,35000000.0
2006-02-23 01:04:00,1.3674,1.36751,1.36738,1.3674,35400000.0
2006-02-23 01:05:00,1.36745,1.36753,1.36733,1.3674,37600000.0
2006-02-23 01:06:00,1.36751,1.36751,1.36726,1.36748,37400000.0
2006-02-23 01:07:00,1.36759,1.36764,1.36737,1.36749,36800001.0
2006-02-23 01:08:00,1.36759,1.36764,1.36721,1.36721,29400000.0
2006-02-23 01:09:00,1.36768,1.36768,1.36745,1.36759,25400000.0
2006-02-23 01:10:00,1.36752,1.3677,1.36727,1.36755,56400001.0
2006-02-23 01:11:00,1.36748,1.3677,1.36748,1.3677,36200000.0
2006-02-23 01:12:00,1.36757,1.36775,1.36732,1.3676,54000001.0
2006-02-23 01:13:00,1.36777,1.3678,1.3675,1.3678,39400000.0
2006-02-23 01:14:00,1.3676,1.36775,1.36742,1.3676,33200000.0
2006-02-23 01:15:00,1.36765,1.3677,1.36737,1.36765,26800000.0
2006-02-23 01:16:00,1.3676,1.36777,1.3675,1.36765,48800000.0
2006-02-23 01:17:00,1.36778,1.36785,1.36768,1.36776,72300002.0
2006-02-23 01:18:00,1.36767,1.3679,1.36752,1.3679,38000000.0
2006-02-23 01:19:00,1.3678,1.36793,1.36773,1.36781,35700000.0
2006-02-23 01:20:00,1.36788,1.36793,1.36735,1.36793,27800000.0
2006-02-23 01:21:00,1.36773,1.36803,1.36773,1.36788,49400000.0
2006-02-23 01:22:00,1.36792,1.36792,1.36763,1.36777,33400000.0
2006-02-23 01:23:00,1.36777,1.36797,1.36758,1.36758,25800000.0
2006-02-23 01:24:00,1.36788,1.36792,1.36775,1.36792,28000000.0
2006-02-23 01:25:00,1.36786,1.36799,1.36759,1.36786,54400000.0
2006-02-23 01:26:00,1.36776,1.368,1.36776,1.3678,37800000.0
2006-02-23 01:27:00,1.36777,1.36794,1.36767,1.36794,25600000.0
2006-02-23 01:28:00,1.36784,1.36799,1.36759,1.36792,53900001.0
2006-02-23 01:29:00,1.36787,1.36787,1.36772,1.36775,35200000.0
2006-02-23 01:30:00,1.36785,1.36785,1.36737,1.36772,37700000.0
2006-02-23 01:31:00,1.36767,1.36789,1.36761,1.36789,47300000.0
2006-02-23 01:32:00,1.36787,1.36824,1.36781,1.36804,25400000.0
2006-02-23 01:33:00,1.36809,1.36815,1.36792,1.36808,27200000.0
2006-02-23 01:34:00,1.36805,1.36805,1.36753,1.36782,39600000.0
2006-02-23 01:35:00,1.36787,1.36803,1.36768,1.36768,46000000.0
2006-02-23 01:36:00,1.36794,1.36804,1.36789,1.36789,29000000.0
2006-02-23 01:37:00,1.36793,1.36807,1.36766,1.36784,26800000.0
2006-02-23 01:38:00,1.36784,1.36803,1.3677,1.36796,49400000.0
2006-02-23 01:39:00,1.36781,1.36788,1.36748,1.36779,49000000.0
2006-02-23 01:40:00,1.36771,1.36785,1.36767,1.36767,22000000.0
2006-02-23 01:41:00,1.36755,1.3678,1.3675,1.36762,36800000.0
2006-02-23 01:42:00,1.36765,1.36772,1.36739,1.36766,39800000.0
2006-02-23 01:43:00,1.36767,1.36768,1.3671,1.36756,31000000.0
2006-02-23 01:44:00,1.36771,1.36771,1.36739,1.36766,27200000.0
2006-02-23 01:45:00,1.36764,1.36776,1.36756,1.36766,33400000.0
2006-02-23 01:46:00,1.36764,1.36781,1.36751,1.36763,27600000.0
2006-02-23 01:47:00,1.36764,1.36779,1.36751,1.36751,41400001.0
2006-02-23 01:48:00,1.36766,1.36776,1.36731,1.36731,43400000.0
2006-02-23 01:49:00,1.36766,1.36779,1.36716,1.36761,33800000.0
2006-02-23 01:50:00,1.36758,1.36771,1.36722,1.36762,42600000.0
2006-02-23 01:51:00,1.3675,1.3675,1.3673,1.3673,25800000.0
2006-02-23 01:52:00,1.36756,1.36761,1.36738,1.36738,36200000.0
2006-02-23 01:53:00,1.36783,1.36794,1.36778,1.36783,50000000.0
2006-02-23 01:54:00,1.36784,1.36794,1.36781,1.36789,23800000.0
2006-02-23 01:55:00,1.36784,1.36799,1.36774,1.36774,25400000.0
2006-02-23 01:56:00,1.36777,1.36794,1.36767,1.3677,31600000.0
2006-02-23 01:57:00,1.36774,1.36787,1.36767,1.36777,50300000.0
2006-02-23 01:58:00,1.3678,1.36814,1.36761,1.36782,28200000.0
2006-02-23 01:59:00,1.36809,1.36812,1.36798,1.36799,37200000.0
2006-02-23 02:00:00,1.36773,1.36794,1.36765,1.36767,40400000.0
2006-02-23 02:01:00,1.36725,1.36725,1.36698,1.367,67900000.0
2006-02-23 02:02:00,1.36678,1.36724,1.36676,1.36723,106400000.0
2006-02-23 02:03:00,1.36739,1.36759,1.36739,1.36747,82600000.0
2006-02-23 02:04:00,1.36737,1.36742,1.36729,1.36729,69800001.0
2006-02-23 02:05:00,1.36731,1.36752,1.36731,1.36752,67600000.0
2006-02-23 02:06:00,1.36768,1.36771,1.36735,1.3677,105700001.0
2006-02-23 02:07:00,1.3677,1.3677,1.3671,1.36749,197500000.0
2006-02-23 02:08:00,1.36742,1.36742,1.36725,1.36725,49600000.0
2006-02-23 02:09:00,1.36717,1.36733,1.36693,1.3672,188800001.0
2006-02-23 02:10:00,1.36684,1.36715,1.36669,1.36669,121500001.0
2006-02-23 02:11:00,1.36676,1.36683,1.36672,1.36683,54300001.0
2006-02-23 02:12:00,1.36682,1.36682,1.36668,1.36673,58400000.0
2006-02-23 02:13:00,1.36678,1.36683,1.36675,1.36676,32600000.0
2006-02-23 02:14:00,1.3668,1.36696,1.36663,1.36686,146700001.0
2006-02-23 02:15:00,1.36675,1.36686,1.36662,1.36671,240500000.0
2006-02-23 02:16:00,1.36684,1.36694,1.36668,1.36692,57800000.0
2006-02-23 02:17:00,1.36662,1.3669,1.36627,1.36649,227900001.0
2006-02-23 02:18:00,1.36644,1.36672,1.36602,1.36641,38800000.0
2006-02-23 02:19:00,1.36652,1.36661,1.36625,1.3664,54200000.0
2006-02-23 02:20:00,1.36637,1.36652,1.36625,1.3665,54000000.0
2006-02-23 02:21:00,1.36647,1.36697,1.36647,1.36697,34200000.0
2006-02-23 02:22:00,1.36684,1.36688,1.36677,1.3668,23200000.0
2006-02-23 02:23:00,1.36683,1.36683,1.36661,1.36661,39600000.0
2006-02-23 02:24:00,1.36654,1.36672,1.36647,1.36672,35000001.0
2006-02-23 02:25:00,1.36659,1.36682,1.36649,1.36661,108600000.0
2006-02-23 02:26:00,1.36651,1.36704,1.36648,1.36701,87600000.0
2006-02-23 02:27:00,1.36695,1.36703,1.36687,1.36687,73300001.0
2006-02-23 02:28:00,1.36684,1.367,1.36683,1.36686,34600000.0
2006-02-23 02:29:00,1.36714,1.36729,1.36698,1.36725,36800000.0
2006-02-23 02:30:00,1.36748,1.36752,1.36731,1.36739,44800000.0
2006-02-23 02:31:00,1.36723,1.36729,1.3671,1.3671,62400000.0
2006-02-23 02:32:00,1.36731,1.36747,1.36718,1.36728,49600000.0
2006-02-23 02:33:00,1.36701,1.36701,1.36681,1.36683,205400000.0
2006-02-23 02:34:00,1.36712,1.36712,1.36689,1.36701,45300000.0
2006-02-23 02:35:00,1.3669,1.36707,1.36652,1.36665,83100000.0
2006-02-23 02:36:00,1.36699,1.36746,1.36699,1.36746,35600000.0
2006-02-23 02:37:00,1.36723,1.36739,1.3672,1.3672,87000000.0
2006-02-23 02:38:00,1.36732,1.36749,1.36732,1.36739,63200001.0
2006-02-23 02:39:00,1.36743,1.36743,1.36722,1.36729,35400000.0
2006-02-23 02:40:00,1.36747,1.36762,1.36733,1.36737,47800000.0
2006-02-23 02:41:00,1.36728,1.36737,1.36715,1.36715,25600000.0
2006-02-23 02:42:00,1.36719,1.36722,1.36714,1.36714,35600000.0
2006-02-23 02:43:00,1.36722,1.36732,1.36716,1.36732,36600000.0
2006-02-23 02:44:00,1.36731,1.36741,1.36719,1.36741,50400001.0
2006-02-23 02:45:00,1.36699,1.36721,1.36694,1.36699,47100000.0
2006-02-23 02:46:00,1.36685,1.36713,1.3668,1.36691,147100000.0
2006-02-23 02:47:00,1.36741,1.36756,1.36697,1.3674,177300001.0
2006-02-23 02:48:00,1.36721,1.36743,1.36718,1.36738,110100001.0
2006-02-23 02:49:00,1.36722,1.36736,1.36692,1.36704,72700000.0
2006-02-23 02:50:00,1.3672,1.36737,1.36692,1.36737,107300000.0
2006-02-23 02:51:00,1.36695,1.36709,1.36679,1.36697,78400000.0
2006-02-23 02:52:00,1.36726,1.36733,1.36712,1.36725,23200000.0
2006-02-23 02:53:00,1.36727,1.36727,1.36683,1.36695,32800000.0
2006-02-23 02:54:00,1.36707,1.36743,1.36707,1.3671,56500000.0
2006-02-23 02:55:00,1.36719,1.36738,1.367,1.36712,25400000.0
2006-02-23 02:56:00,1.36706,1.36716,1.36706,1.36714,66500001.0
2006-02-23 02:57:00,1.36706,1.36708,1.36697,1.36697,35200000.0
2006-02-23 02:58:00,1.36697,1.36718,1.36697,1.3671,58100000.0
2006-02-23 02:59:00,1.36689,1.36709,1.36689,1.36709,70000000.0
2006-02-23 03:00:00,1.36717,1.36735,1.36714,1.36728,150900001.0
2006-02-23 03:01:00,1.3673,1.36735,1.36719,1.36735,50400000.0
2006-02-23 03:02:00,1.3675,1.3675,1.36731,1.36738,39400000.0
2006-02-23 03:03:00,1.36738,1.3674,1.36733,1.3674,59200000.0
2006-02-23 03:04:00,1.36742,1.36777,1.36725,1.36728,57300000.0
2006-02-23 03:05:00,1.36726,1.36731,1.36717,1.36721,71200000.0
2006-02-23 03:06:00,1.36729,1.3673,1.36717,1.36726,43800000.0
2006-02-23 03:07:00,1.36723,1.36766,1.36717,1.36745,97900000.0
2006-02-23 03:08:00,1.36737,1.36737,1.36701,1.36702,47600000.0
2006-02-23 03:09:00,1.36731,1.36744,1.36702,1.36744,53200000.0
2006-02-23 03:10:00,1.36676,1.3673,1.36676,1.3673,35200000.0
2006-02-23 03:11:00,1.36712,1.36715,1.36708,1.36709,42400000.0
2006-02-23 03:12:00,1.36739,1.36746,1.36704,1.36731,34200000.0
2006-02-23 03:13:00,1.36695,1.36731,1.36689,1.36731,76100001.0
2006-02-23 03:14:00,1.36728,1.36759,1.36702,1.36749,36400000.0
2006-02-23 03:15:00,1.36721,1.36774,1.36721,1.36772,35400000.0
2006-02-23 03:16:00,1.36762,1.3679,1.3674,1.3679,37400000.0
2006-02-23 03:17:00,1.36781,1.36804,1.36746,1.36804,39600000.0
2006-02-23 03:18:00,1.36799,1.36799,1.36767,1.36798,48200001.0
2006-02-23 03:19:00,1.36795,1.36806,1.36775,1.36806,28200000.0
2006-02-23 03:20:00,1.36764,1.36814,1.36764,1.36789,72700001.0
2006-02-23 03:21:00,1.36732,1.36732,1.36698,1.36701,34400000.0
2006-02-23 03:22:00,1.36703,1.36712,1.36694,1.36698,58600000.0
2006-02-23 03:23:00,1.367,1.36703,1.36692,1.36699,60800000.0
2006-02-23 03:24:00,1.36707,1.36717,1.36707,1.36712,54300000.0
2006-02-23 03:25:00,1.36756,1.36756,1.36713,1.36719,35000000.0
2006-02-23 03:26:00,1.36706,1.36716,1.36701,1.36711,141900002.0
2006-02-23 03:27:00,1.36712,1.36715,1.36696,1.36707,72800000.0
2006-02-23 03:28:00,1.36714,1.36719,1.36708,1.36714,30000000.0
2006-02-23 03:29:00,1.36715,1.36725,1.36715,1.36725,46800000.0
2006-02-23 03:30:00,1.3673,1.36733,1.36713,1.36733,76800001.0
2006-02-23 03:31:00,1.3673,1.3676,1.3673,1.3676,43600000.0
2006-02-23 03:32:00,1.36764,1.36781,1.36754,1.36754,28400000.0
2006-02-23 03:33:00,1.36733,1.36742,1.36721,1.36721,28700000.0
2006-02-23 03:34:00,1.36735,1.3675,1.3671,1.36713,58400000.0
2006-02-23 03:35:00,1.36723,1.3673,1.36705,1.36715,70700000.0
2006-02-23 03:36:00,1.36725,1.36763,1.36704,1.36763,65600000.0
2006-02-23 03:37:00,1.36769,1.36774,1.36739,1.36769,32100000.0
2006-02-23 03:38:00,1.36774,1.36784,1.36754,1.36772,37800000.0
2006-02-23 03:39:00,1.36737,1.36742,1.36729,1.36732,64800000.0
2006-02-23 03:40:00,1.36729,1.36783,1.36725,1.36773,140000000.0
2006-02-23 03:41:00,1.36761,1.36778,1.36761,1.36766,54300000.0
2006-02-23 03:42:00,1.36761,1.36761,1.36746,1.36753,77200000.0
2006-02-23 03:43:00,1.3674,1.36763,1.3674,1.36763,31500000.0
2006-02-23 03:44:00,1.36746,1.36763,1.36737,1.36746,39400000.0
2006-02-23 03:45:00,1.36728,1.36755,1.36718,1.36755,42400000.0
2006-02-23 03:46:00,1.36723,1.36741,1.36723,1.36728,47200000.0
2006-02-23 03:47:00,1.36728,1.3673,1.36716,1.36716,32800000.0
2006-02-23 03:48:00,1.36754,1.36768,1.36738,1.36756,44800000.0
2006-02-23 03:49:00,1.36759,1.36759,1.36716,1.36724,35000000.0
2006-02-23 03:50:00,1.36751,1.36752,1.3671,1.3671,123200000.0
2006-02-23 03:51:00,1.3672,1.3672,1.36702,1.36702,61300000.0
2006-02-23 03:52:00,1.36709,1.36717,1.36685,1.36685,97600000.0
2006-02-23 03:53:00,1.36678,1.367,1.3667,1.36694,48200000.0
2006-02-23 03:54:00,1.36694,1.36739,1.36694,1.36701,33000000.0
2006-02-23 03:55:00,1.36736,1.36742,1.36719,1.36739,31400000.0
2006-02-23 03:56:00,1.36726,1.3674,1.36717,1.36717,13800000.0
2006-02-23 03:57:00,1.36662,1.36675,1.36659,1.36667,169600002.0
2006-02-23 03:58:00,1.36662,1.3674,1.36662,1.36664,278100001.0
2006-02-23 03:59:00,1.36697,1.36734,1.36694,1.36719,142000001.0
2006-02-23 04:00:00,1.36739,1.36744,1.36719,1.3672,53800000.0
2006-02-23 04:01:00,1.36717,1.36742,1.36705,1.3674,102100000.0
2006-02-23 04:02:00,1.36735,1.36747,1.36708,1.36708,108700000.0
2006-02-23 04:03:00,1.36716,1.36716,1.36687,1.36708,90700000.0
2006-02-23 04:04:00,1.36691,1.36697,1.36684,1.36691,119200000.0
2006-02-23 04:05:00,1.36681,1.36744,1.36681,1.36739,198400001.0
2006-02-23 04:06:00,1.36694,1.36739,1.36694,1.36712,115900000.0
2006-02-23 04:07:00,1.36722,1.36724,1.36699,1.36699,165700000.0
2006-02-23 04:08:00,1.36731,1.3674,1.36731,1.36738,13200000.0
2006-02-23 04:09:00,1.3675,1.3675,1.36725,1.36745,30600000.0
2006-02-23 04:10:00,1.36733,1.36733,1.36705,1.36722,116200000.0
2006-02-23 04:11:00,1.3673,1.36741,1.367,1.3671,48400000.0
2006-02-23 04:12:00,1.36706,1.36731,1.36706,1.36712,70000000.0
2006-02-23 04:13:00,1.36713,1.3673,1.3671,1.36712,84200000.0
2006-02-23 04:14:00,1.36715,1.36723,1.3671,1.36723,102100000.0
2006-02-23 04:15:00,1.36725,1.36748,1.36722,1.36742,92600000.0
2006-02-23 04:16:00,1.36743,1.36745,1.36713,1.36725,60800000.0
2006-02-23 04:17:00,1.36732,1.36733,1.3672,1.36725,42100000.0
2006-02-23 04:18:00,1.3672,1.36735,1.36715,1.3672,122300001.0
2006-02-23 04:19:00,1.3672,1.36727,1.36717,1.36725,79800001.0
2006-02-23 04:20:00,1.3672,1.36735,1.3671,1.3671,188200001.0
2006-02-23 04:21:00,1.3671,1.3672,1.3671,1.3671,45800000.0
2006-02-23 04:22:00,1.36709,1.36757,1.36695,1.36757,54600000.0
2006-02-23 04:23:00,1.36727,1.36745,1.36727,1.36744,34400000.0
2006-02-23 04:24:00,1.3673,1.36733,1.36719,1.36719,133600000.0
2006-02-23 04:25:00,1.36713,1.3676,1.3671,1.36735,226600002.0
2006-02-23 04:26:00,1.36742,1.3675,1.36728,1.36732,114600000.0
2006-02-23 04:27:00,1.36739,1.36747,1.36729,1.36735,104600002.0
2006-02-23 04:28:00,1.36746,1.36761,1.36744,1.36748,41400000.0
2006-02-23 04:29:00,1.3674,1.36794,1.36735,1.36779,93100001.0
2006-02-23 04:30:00,1.36745,1.36796,1.36745,1.36762,73600000.0
2006-02-23 04:31:00,1.36764,1.36777,1.36736,1.3676,29200000.0
2006-02-23 04:32:00,1.36776,1.36776,1.36757,1.36774,28000000.0
2006-02-23 04:33:00,1.36777,1.36782,1.36761,1.36775,41800000.0
2006-02-23 04:34:00,1.36768,1.36784,1.36768,1.36774,30200000.0
2006-02-23 04:35:00,1.3676,1.36769,1.36749,1.36749,67200000.0
2006-02-23 04:36:00,1.3677,1.36775,1.36702,1.36761,168000000.0
2006-02-23 04:37:00,1.36752,1.36775,1.36725,1.36752,111500000.0
2006-02-23 04:38:00,1.36754,1.36759,1.36746,1.36758,36000000.0
2006-02-23 04:39:00,1.36732,1.36747,1.36732,1.36735,75400000.0
2006-02-23 04:40:00,1.36732,1.36759,1.36732,1.36759,21600000.0
2006-02-23 04:41:00,1.36737,1.36765,1.36737,1.36752,45300000.0
2006-02-23 04:42:00,1.36732,1.36747,1.36732,1.36742,63000000.0
2006-02-23 04:43:00,1.36732,1.36732,1.36722,1.36722,66700000.0
2006-02-23 04:44:00,1.36722,1.36767,1.36722,1.36765,33600000.0
2006-02-23 04:45:00,1.36752,1.36752,1.36709,1.36731,30200000.0
2006-02-23 04:46:00,1.3671,1.3672,1.3671,1.36712,77600001.0
2006-02-23 04:47:00,1.36712,1.36755,1.3671,1.36755,93600000.0
2006-02-23 04:48:00,1.36742,1.36767,1.36742,1.36762,54900000.0
2006-02-23 04:49:00,1.36752,1.36762,1.36722,1.36722,74400000.0
2006-02-23 04:50:00,1.36756,1.36757,1.36732,1.36741,44600000.0
2006-02-23 04:51:00,1.3671,1.3671,1.3671,1.3671,32800000.0
2006-02-23 04:52:00,1.36713,1.3678,1.36713,1.36742,47600000.0
2006-02-23 04:53:00,1.36724,1.36749,1.36714,1.36724,43600000.0
2006-02-23 04:54:00,1.36693,1.36712,1.3669,1.3669,44400000.0
2006-02-23 04:55:00,1.36719,1.3673,1.36687,1.3673,18000000.0
2006-02-23 04:56:00,1.36708,1.36725,1.36708,1.3672,30200000.0
2006-02-23 04:57:00,1.36699,1.36739,1.36699,1.36699,33600000.0
2006-02-23 04:58:00,1.36699,1.36741,1.36699,1.36729,44200001.0
2006-02-23 04:59:00,1.36699,1.36724,1.36699,1.36699,97800000.0
2006-02-23 05:00:00,1.36739,1.36742,1.36726,1.36736,38200000.0
2006-02-23 05:01:00,1.36724,1.36749,1.36724,1.36749,31800000.0
2006-02-23 05:02:00,1.36739,1.36751,1.36719,1.36739,23200000.0
2006-02-23 05:03:00,1.36719,1.36744,1.36714,1.36721,166400000.0
2006-02-23 05:04:00,1.36721,1.36724,1.36716,1.36724,209600000.0
2006-02-23 05:05:00,1.36724,1.36727,1.36714,1.36721,207100001.0
2006-02-23 05:06:00,1.36727,1.36732,1.36714,1.36727,171400001.0
2006-02-23 05:07:00,1.36707,1.36732,1.36677,1.3668,270000000.0
2006-02-23 05:08:00,1.36716,1.36721,1.36701,1.36703,257500000.0
2006-02-23 05:09:00,1.36695,1.36738,1.3669,1.36695,206600000.0
2006-02-23 05:10:00,1.3669,1.36711,1.36688,1.36699,186600000.0
2006-02-23 05:11:00,1.36694,1.36708,1.36688,1.36695,143300000.0
2006-02-23 05:12:00,1.36696,1.36701,1.36691,1.36691,119200001.0
2006-02-23 05:13:00,1.36696,1.36721,1.36696,1.36701,163400000.0
2006-02-23 05:14:00,1.36685,1.3669,1.3668,1.36683,255500000.0
2006-02-23 05:15:00,1.36695,1.36713,1.36688,1.367,32500000.0
2006-02-23 05:16:00,1.3669,1.36705,1.36685,1.36699,189600000.0
2006-02-23 05:17:00,1.36711,1.36726,1.36696,1.36726,140800000.0
2006-02-23 05:18:00,1.36723,1.36723,1.36691,1.36705,235800000.0
2006-02-23 05:19:00,1.36682,1.36722,1.36681,1.3669,279700000.0
2006-02-23 05:20:00,1.36696,1.36711,1.36691,1.36701,243900000.0
2006-02-23 05:21:00,1.36706,1.36808,1.36706,1.36765,375200001.0
2006-02-23 05:22:00,1.36753,1.36754,1.36725,1.36725,259800001.0
2006-02-23 05:23:00,1.36717,1.36742,1.36717,1.36741,131100001.0
2006-02-23 05:24:00,1.36744,1.36747,1.36739,1.36742,155000000.0
2006-02-23 05:25:00,1.36754,1.36754,1.36716,1.36721,268800000.0
2006-02-23 05:26:00,1.36727,1.36727,1.36714,1.36714,101600000.0
2006-02-23 05:27:00,1.36746,1.36751,1.36716,1.36741,187900000.0
2006-02-23 05:28:00,1.36741,1.36751,1.36716,1.36741,248100002.0
2006-02-23 05:29:00,1.36741,1.36789,1.36734,1.36764,253700000.0
2006-02-23 05:30:00,1.36765,1.36767,1.36731,1.36731,171600000.0
2006-02-23 05:31:00,1.36731,1.36761,1.36728,1.36736,66600000.0
2006-02-23 05:32:00,1.36749,1.36764,1.36735,1.36735,150600000.0
2006-02-23 05:33:00,1.36729,1.3675,1.36726,1.36731,209300001.0
2006-02-23 05:34:00,1.3671,1.36741,1.36694,1.36697,201800000.0
2006-02-23 05:35:00,1.36718,1.36727,1.36714,1.36718,36600000.0
2006-02-23 05:36:00,1.36695,1.36714,1.36695,1.36706,165800000.0
2006-02-23 05:37:00,1.36708,1.36718,1.36703,1.36708,185000001.0
2006-02-23 05:38:00,1.36713,1.36731,1.36713,1.36719,133200001.0
2006-02-23 05:39:00,1.36724,1.36753,1.3672,1.3673,137200000.0
2006-02-23 05:40:00,1.36731,1.36811,1.36731,1.3678,196600000.0
2006-02-23 05:41:00,1.36762,1.36806,1.36762,1.36777,112500000.0
2006-02-23 05:42:00,1.36781,1.36789,1.36756,1.36762,218300000.0
2006-02-23 05:43:00,1.36758,1.36767,1.36749,1.36751,59600000.0
2006-02-23 05:44:00,1.36752,1.36769,1.36744,1.36749,93400000.0
2006-02-23 05:45:00,1.36756,1.36785,1.36752,1.36764,125800000.0
2006-02-23 05:46:00,1.36771,1.36786,1.36766,1.36776,161200001.0
2006-02-23 05:47:00,1.36776,1.36781,1.36761,1.36778,230000000.0
2006-02-23 05:48:00,1.36759,1.3679,1.36756,1.36762,278800000.0
2006-02-23 05:49:00,1.36759,1.36774,1.36739,1.36739,219000000.0
2006-02-23 05:50:00,1.36738,1.36785,1.36738,1.36765,253800000.0
2006-02-23 05:51:00,1.36771,1.36771,1.36738,1.36739,176800000.0
2006-02-23 05:52:00,1.36713,1.36733,1.36704,1.36733,172200000.0
2006-02-23 05:53:00,1.36746,1.36762,1.36736,1.36737,82800000.0
2006-02-23 05:54:00,1.36748,1.36763,1.36731,1.3674,257100002.0
2006-02-23 05:55:00,1.36731,1.36739,1.36708,1.36709,198900000.0
2006-02-23 05:56:00,1.36691,1.36709,1.36674,1.36674,134000000.0
2006-02-23 05:57:00,1.36667,1.3667,1.3666,1.3666,210600001.0
2006-02-23 05:58:00,1.36666,1.36671,1.36654,1.36654,142300001.0
2006-02-23 05:59:00,1.36663,1.36663,1.36634,1.36639,76700000.0
2006-02-23 06:00:00,1.36645,1.3666,1.36644,1.36653,232000000.0
2006-02-23 06:01:00,1.36655,1.36665,1.36643,1.36651,174100000.0
2006-02-23 06:02:00,1.3665,1.36667,1.36647,1.36654,241500000.0
2006-02-23 06:03:00,1.3666,1.36681,1.3665,1.36677,31200000.0
2006-02-23 06:04:00,1.36668,1.36676,1.36665,1.36676,143600000.0
2006-02-23 06:05:00,1.36679,1.36696,1.36676,1.36678,395700000.0
2006-02-23 06:06:00,1.36691,1.3671,1.36687,1.367,83900001.0
2006-02-23 06:07:00,1.36707,1.36713,1.36688,1.36711,331700000.0
2006-02-23 06:08:00,1.36696,1.36718,1.36693,1.36711,512200001.0
2006-02-23 06:09:00,1.36719,1.36761,1.36719,1.36726,462700003.0
2006-02-23 06:10:00,1.36725,1.36735,1.36715,1.36716,303800002.0
2006-02-23 06:11:00,1.36725,1.36725,1.36689,1.3669,436400000.0
2006-02-23 06:12:00,1.3668,1.36708,1.36675,1.367,297600000.0
2006-02-23 06:13:00,1.36697,1.36729,1.36685,1.36685,318800001.0
2006-02-23 06:14:00,1.36702,1.36703,1.36668,1.3668,397000001.0
2006-02-23 06:15:00,1.36682,1.36692,1.36675,1.36692,132300000.0
2006-02-23 06:16:00,1.36684,1.36699,1.36674,1.36699,190200000.0
2006-02-23 06:17:00,1.36676,1.36697,1.36659,1.36659,146900000.0
2006-02-23 06:18:00,1.36673,1.36696,1.36673,1.3668,272100001.0
2006-02-23 06:19:00,1.36693,1.36714,1.36693,1.36699,161500000.0
2006-02-23 06:20:00,1.36695,1.36715,1.36691,1.36696,287500000.0
2006-02-23 06:21:00,1.36712,1.36738,1.36705,1.36738,200600000.0
2006-02-23 06:22:00,1.36741,1.36764,1.36741,1.36747,277800002.0
2006-02-23 06:23:00,1.36738,1.36759,1.36734,1.36755,336400001.0
2006-02-23 06:24:00,1.36752,1.36763,1.36737,1.36755,340800001.0
2006-02-23 06:25:00,1.36746,1.36753,1.36733,1.36733,244700000.0
2006-02-23 06:26:00,1.36726,1.36743,1.3672,1.36737,321700001.0
2006-02-23 06:27:00,1.36736,1.36737,1.36724,1.36727,310700000.0
2006-02-23 06:28:00,1.3673,1.36747,1.36716,1.36725,387100001.0
2006-02-23 06:29:00,1.36733,1.36752,1.36731,1.36731,74800000.0
2006-02-23 06:30:00,1.36755,1.36778,1.36749,1.36768,295500002.0
2006-02-23 06:31:00,1.36778,1.36793,1.36771,1.36781,157400000.0
2006-02-23 06:32:00,1.36779,1.36814,1.36779,1.36814,182400000.0
2006-02-23 06:33:00,1.36823,1.36836,1.3681,1.3682,283200002.0
2006-02-23 06:34:00,1.36831,1.36858,1.36827,1.36858,254500001.0
2006-02-23 06:35:00,1.36847,1.36856,1.36808,1.36827,141300000.0
2006-02-23 06:36:00,1.36819,1.36821,1.36806,1.36806,60400000.0
2006-02-23 06:37:00,1.36804,1.3682,1.36798,1.36807,194500000.0
2006-02-23 06:38:00,1.36812,1.36841,1.36812,1.36814,113300000.0
2006-02-23 06:39:00,1.36832,1.36857,1.36828,1.36836,31400000.0
2006-02-23 06:40:00,1.36837,1.36868,1.36837,1.36849,147700001.0
2006-02-23 06:41:00,1.36844,1.36846,1.36827,1.3683,216400001.0
2006-02-23 06:42:00,1.36826,1.36831,1.36811,1.36819,294300001.0
2006-02-23 06:43:00,1.36819,1.3682,1.36797,1.36806,133100000.0
2006-02-23 06:44:00,1.36804,1.36815,1.36796,1.36804,332800000.0
2006-02-23 06:45:00,1.36798,1.36809,1.36793,1.36797,260800002.0
2006-02-23 06:46:00,1.36785,1.36793,1.36774,1.36778,239900000.0
2006-02-23 06:47:00,1.36792,1.36826,1.36792,1.36808,293300000.0
2006-02-23 06:48:00,1.36782,1.36799,1.36776,1.36787,46900000.0
2006-02-23 06:49:00,1.36768,1.36787,1.36756,1.3677,252400001.0
2006-02-23 06:50:00,1.3677,1.36775,1.36747,1.3675,31800000.0
2006-02-23 06:51:00,1.36766,1.36768,1.36731,1.36756,39800000.0
2006-02-23 06:52:00,1.36754,1.36789,1.36754,1.36773,232200000.0
2006-02-23 06:53:00,1.36768,1.36804,1.36767,1.36782,208900000.0
2006-02-23 06:54:00,1.36767,1.36806,1.36762,1.36773,432900000.0
2006-02-23 06:55:00,1.36779,1.36788,1.36761,1.36765,382500001.0
2006-02-23 06:56:00,1.36771,1.36771,1.36752,1.36752,29000000.0
2006-02-23 06:57:00,1.36752,1.3678,1.36752,1.36774,70600000.0
2006-02-23 06:58:00,1.3678,1.36798,1.3678,1.36787,244800001.0
2006-02-23 06:59:00,1.36778,1.36791,1.36769,1.3677,309500000.0
2006-02-23 07:00:00,1.36798,1.36798,1.36771,1.36771,113700000.0
2006-02-23 07:01:00,1.36765,1.3678,1.36765,1.36778,307100000.0
2006-02-23 07:02:00,1.36784,1.36793,1.36771,1.36776,437100000.0
2006-02-23 07:03:00,1.36778,1.36785,1.3677,1.36778,157500000.0
2006-02-23 07:04:00,1.36775,1.36782,1.36763,1.36768,361300001.0
2006-02-23 07:05:00,1.3678,1.36783,1.36771,1.36771,97600000.0
2006-02-23 07:06:00,1.36772,1.36791,1.36762,1.36775,207400000.0
2006-02-23 07:07:00,1.36779,1.36791,1.36764,1.36769,197500000.0
2006-02-23 07:08:00,1.36771,1.36785,1.36761,1.36775,229800000.0
2006-02-23 07:09:00,1.36771,1.36779,1.36762,1.36764,241900003.0
2006-02-23 07:10:00,1.36781,1.36781,1.36748,1.36751,454400001.0
2006-02-23 07:11:00,1.36746,1.36746,1.36724,1.36726,336500001.0
2006-02-23 07:12:00,1.36718,1.36739,1.36711,1.36739,239200000.0
2006-02-23 07:13:00,1.36735,1.3674,1.36723,1.36734,234100000.0
2006-02-23 07:14:00,1.36719,1.36719,1.36704,1.36707,525000000.0
2006-02-23 07:15:00,1.36726,1.36736,1.36701,1.36736,263200001.0
2006-02-23 07:16:00,1.36723,1.36744,1.36723,1.3674,209600001.0
2006-02-23 07:17:00,1.3675,1.36772,1.36745,1.36748,229000000.0
2006-02-23 07:18:00,1.36744,1.3677,1.36743,1.36753,441500001.0
2006-02-23 07:19:00,1.36741,1.36741,1.36714,1.36718,347200000.0
2006-02-23 07:20:00,1.36712,1.36712,1.36685,1.36696,429100002.0
2006-02-23 07:21:00,1.36703,1.3673,1.36701,1.36709,241700000.0
2006-02-23 07:22:00,1.36713,1.36729,1.36708,1.36721,317100000.0
2006-02-23 07:23:00,1.36721,1.36733,1.367,1.36714,457900001.0
2006-02-23 07:24:00,1.36712,1.36722,1.36703,1.3671,305900002.0
2006-02-23 07:25:00,1.36716,1.36736,1.3671,1.36732,340800000.0
2006-02-23 07:26:00,1.3673,1.36752,1.36722,1.36736,259300001.0
2006-02-23 07:27:00,1.36735,1.36749,1.36723,1.36741,130500000.0
2006-02-23 07:28:00,1.36745,1.36756,1.36741,1.36748,254400000.0
2006-02-23 07:29:00,1.36746,1.36752,1.36726,1.36728,202000000.0
2006-02-23 07:30:00,1.36734,1.36747,1.36725,1.36733,543600002.0
2006-02-23 07:31:00,1.3671,1.36743,1.3671,1.36738,281900000.0
2006-02-23 07:32:00,1.36738,1.36741,1.36713,1.36724,507600002.0
2006-02-23 07:33:00,1.36718,1.3673,1.36707,1.36718,392400002.0
2006-02-23 07:34:00,1.36729,1.36738,1.3672,1.36731,257300000.0
2006-02-23 07:35:00,1.36727,1.36748,1.36727,1.36737,287900002.0
2006-02-23 07:36:00,1.36741,1.36774,1.36738,1.3677,414000000.0
2006-02-23 07:37:00,1.3677,1.36782,1.36752,1.36782,248000001.0
2006-02-23 07:38:00,1.36784,1.36808,1.36784,1.36794,19400000.0
2006-02-23 07:39:00,1.36784,1.368,1.36778,1.36794,395800000.0
2006-02-23 07:40:00,1.3678,1.3678,1.3675,1.36751,319500000.0
2006-02-23 07:41:00,1.36751,1.36768,1.36732,1.36738,605800001.0
2006-02-23 07:42:00,1.36732,1.36744,1.36723,1.36737,331300002.0
2006-02-23 07:43:00,1.36739,1.36762,1.36734,1.36744,231400001.0
2006-02-23 07:44:00,1.36741,1.36762,1.36738,1.36748,435400001.0
2006-02-23 07:45:00,1.36756,1.36766,1.36736,1.36736,398300003.0
2006-02-23 07:46:00,1.36734,1.36747,1.36723,1.36726,409800000.0
2006-02-23 07:47:00,1.36732,1.36776,1.36732,1.36747,716400003.0
2006-02-23 07:48:00,1.36736,1.3677,1.36735,1.3675,754300002.0
2006-02-23 07:49:00,1.3677,1.36788,1.36758,1.36788,720100002.0
2006-02-23 07:50:00,1.36779,1.36806,1.36769,1.36795,545500001.0
2006-02-23 07:51:00,1.36816,1.36816,1.36776,1.36793,616800003.0
2006-02-23 07:52:00,1.36788,1.3679,1.36767,1.3678,474400002.0
2006-02-23 07:53:00,1.36789,1.36827,1.36781,1.36824,547500001.0
2006-02-23 07:54:00,1.36818,1.36818,1.36793,1.36798,350600000.0
2006-02-23 07:55:00,1.36798,1.36809,1.36786,1.36793,380700000.0
2006-02-23 07:56:00,1.36791,1.36813,1.3678,1.36794,739800003.0
2006-02-23 07:57:00,1.3679,1.36801,1.36765,1.36765,616400001.0
2006-02-23 07:58:00,1.36769,1.36781,1.36756,1.36766,663400000.0
2006-02-23 07:59:00,1.36765,1.3678,1.36754,1.36762,445900001.0
2006-02-23 08:00:00,1.36765,1.36771,1.36746,1.36764,433200001.0
2006-02-23 08:01:00,1.36753,1.36794,1.36751,1.36772,520600001.0
2006-02-23 08:02:00,1.36771,1.36787,1.36762,1.36787,259700000.0
2006-02-23 08:03:00,1.36785,1.36786,1.36754,1.36756,465700001.0
2006-02-23 08:04:00,1.36768,1.36786,1.3676,1.36783,383700000.0
2006-02-23 08:05:00,1.36788,1.36801,1.36744,1.36744,285500001.0
2006-02-23 08:06:00,1.3677,1.36778,1.36721,1.3675,646800002.0
2006-02-23 08:07:00,1.36735,1.36755,1.36722,1.36747,520100000.0
2006-02-23 08:08:00,1.36781,1.36837,1.36781,1.36826,379300000.0
2006-02-23 08:09:00,1.36826,1.36859,1.36812,1.36832,577900000.0
2006-02-23 08:10:00,1.36834,1.36852,1.36793,1.36839,524700002.0
2006-02-23 08:11:00,1.36837,1.36877,1.36837,1.36865,251800001.0
2006-02-23 08:12:00,1.36866,1.36883,1.36861,1.36873,417300001.0
2006-02-23 08:13:00,1.36882,1.3689,1.36852,1.36874,216500000.0
2006-02-23 08:14:00,1.36869,1.36893,1.36869,1.36889,84800000.0
2006-02-23 08:15:00,1.36883,1.36899,1.36872,1.36877,288200000.0
2006-02-23 08:16:00,1.36871,1.36875,1.36848,1.3685,269600000.0
2006-02-23 08:17:00,1.36838,1.36865,1.36835,1.36835,232800000.0
2006-02-23 08:18:00,1.36833,1.36842,1.36825,1.36825,160400000.0
2006-02-23 08:19:00,1.36821,1.36831,1.36813,1.36826,306300000.0
2006-02-23 08:20:00,1.36827,1.36847,1.36816,1.36816,299300001.0
2006-02-23 08:21:00,1.36802,1.36823,1.36792,1.3681,486600000.0
2006-02-23 08:22:00,1.36795,1.36806,1.36788,1.36798,309300000.0
2006-02-23 08:23:00,1.36793,1.36816,1.36788,1.3679,243300000.0
2006-02-23 08:24:00,1.36803,1.36843,1.36799,1.36809,438600001.0
2006-02-23 08:25:00,1.36825,1.36825,1.36786,1.36803,521700000.0
2006-02-23 08:26:00,1.36808,1.36826,1.36807,1.36824,317200001.0
2006-02-23 08:27:00,1.36829,1.36834,1.36807,1.36816,479900004.0
2006-02-23 08:28:00,1.36817,1.36842,1.36817,1.36839,577700002.0
2006-02-23 08:29:00,1.36837,1.36852,1.36829,1.3684,433100001.0
2006-02-23 08:30:00,1.3684,1.36859,1.36834,1.36845,389500000.0
2006-02-23 08:31:00,1.36852,1.36886,1.36849,1.36873,270700000.0
2006-02-23 08:32:00,1.36836,1.36858,1.36834,1.36836,281700000.0
2006-02-23 08:33:00,1.36846,1.36852,1.36841,1.36847,205100001.0
2006-02-23 08:34:00,1.36843,1.36875,1.36836,1.36836,575500002.0
2006-02-23 08:35:00,1.36838,1.36858,1.3683,1.36849,537800002.0
2006-02-23 08:36:00,1.36865,1.36901,1.36858,1.36881,360800002.0
2006-02-23 08:37:00,1.3687,1.36889,1.36863,1.36869,351200000.0
2006-02-23 08:38:00,1.36866,1.36888,1.36857,1.3688,325500001.0
2006-02-23 08:39:00,1.36896,1.36906,1.3687,1.3688,501600000.0
2006-02-23 08:40:00,1.36872,1.36908,1.36872,1.36884,380400002.0
2006-02-23 08:41:00,1.36914,1.36924,1.36887,1.36905,432900002.0
2006-02-23 08:42:00,1.36894,1.36913,1.36876,1.36881,452400000.0
2006-02-23 08:43:00,1.36902,1.3693,1.36891,1.36894,314000004.0
2006-02-23 08:44:00,1.36891,1.36904,1.36873,1.36888,460100001.0
2006-02-23 08:45:00,1.36905,1.36931,1.36883,1.36884,585900001.0
2006-02-23 08:46:00,1.36872,1.36884,1.36846,1.36847,682500001.0
2006-02-23 08:47:00,1.36855,1.36867,1.36846,1.36847,515700000.0
2006-02-23 08:48:00,1.36821,1.36858,1.36819,1.36836,378900002.0
2006-02-23 08:49:00,1.3682,1.36841,1.3681,1.36811,511300000.0
2006-02-23 08:50:00,1.3682,1.36832,1.36805,1.36813,528500000.0
2006-02-23 08:51:00,1.36815,1.36828,1.36778,1.36784,530400001.0
2006-02-23 08:52:00,1.36789,1.36789,1.36755,1.36756,618900003.0
2006-02-23 08:53:00,1.36763,1.36775,1.36725,1.36732,483600000.0
2006-02-23 08:54:00,1.36745,1.3677,1.36744,1.36755,704900004.0
2006-02-23 08:55:00,1.36774,1.36802,1.36765,1.36788,591800001.0
2006-02-23 08:56:00,1.36797,1.36811,1.36779,1.36797,585600000.0
2006-02-23 08:57:00,1.36784,1.36801,1.36765,1.36784,523600000.0
2006-02-23 08:58:00,1.36783,1.36812,1.36776,1.36792,564400004.0
2006-02-23 08:59:00,1.3679,1.36805,1.36785,1.3679,313400000.0
2006-02-23 09:00:00,1.36773,1.36774,1.36748,1.36765,446300000.0
2006-02-23 09:01:00,1.36765,1.36779,1.3675,1.36756,401500001.0
2006-02-23 09:02:00,1.36752,1.36767,1.36736,1.36744,648500000.0
2006-02-23 09:03:00,1.36768,1.36777,1.36754,1.36762,591700001.0
2006-02-23 09:04:00,1.36765,1.3677,1.36737,1.36755,664000003.0
2006-02-23 09:05:00,1.36762,1.36786,1.3675,1.36772,650800002.0
2006-02-23 09:06:00,1.36762,1.36782,1.36749,1.36772,550900003.0
2006-02-23 09:07:00,1.36769,1.36781,1.36761,1.36772,347400000.0
2006-02-23 09:08:00,1.36773,1.3678,1.36765,1.3677,241300000.0
2006-02-23 09:09:00,1.36777,1.36802,1.36776,1.36786,318100002.0
2006-02-23 09:10:00,1.36778,1.36788,1.36763,1.36766,394900001.0
2006-02-23 09:11:00,1.36768,1.36798,1.36755,1.3676,568200001.0
2006-02-23 09:12:00,1.3675,1.36779,1.3675,1.36763,491200000.0
2006-02-23 09:13:00,1.36774,1.36805,1.36772,1.36778,440600000.0
2006-02-23 09:14:00,1.36778,1.36805,1.36774,1.36805,366800001.0
2006-02-23 09:15:00,1.36804,1.36811,1.36788,1.36811,402900000.0
2006-02-23 09:16:00,1.36799,1.36825,1.36792,1.36825,514700001.0
2006-02-23 09:17:00,1.36826,1.36844,1.36821,1.36834,586100001.0
2006-02-23 09:18:00,1.36833,1.36858,1.36832,1.36844,203700000.0
2006-02-23 09:19:00,1.36858,1.36885,1.3684,1.36852,526000000.0
2006-02-23 09:20:00,1.36832,1.36843,1.36815,1.36818,311500001.0
2006-02-23 09:21:00,1.3683,1.36839,1.36818,1.36837,363600002.0
2006-02-23 09:22:00,1.36837,1.36854,1.36825,1.36825,333700000.0
2006-02-23 09:23:00,1.36847,1.36847,1.36821,1.3684,374700000.0
2006-02-23 09:24:00,1.36839,1.36845,1.36817,1.36824,289500000.0
2006-02-23 09:25:00,1.36821,1.36821,1.36786,1.36795,399700000.0
2006-02-23 09:26:00,1.36782,1.36817,1.36782,1.36796,574500002.0
2006-02-23 09:27:00,1.36803,1.36815,1.3679,1.3679,438100003.0
2006-02-23 09:28:00,1.36807,1.36825,1.3679,1.36806,462100003.0
2006-02-23 09:29:00,1.36809,1.36828,1.36798,1.36819,466400000.0
2006-02-23 09:30:00,1.36808,1.36829,1.36778,1.36784,673900001.0
2006-02-23 09:31:00,1.36773,1.36821,1.36773,1.36791,383700001.0
2006-02-23 09:32:00,1.36782,1.36796,1.36773,1.36796,443800004.0
2006-02-23 09:33:00,1.36793,1.36793,1.36771,1.36774,270300000.0
2006-02-23 09:34:00,1.36775,1.36775,1.36753,1.36764,481800002.0
2006-02-23 09:35:00,1.3675,1.36771,1.3675,1.3676,251600001.0
2006-02-23 09:36:00,1.36765,1.36788,1.36747,1.3676,385500000.0
2006-02-23 09:37:00,1.36757,1.36757,1.36706,1.3672,435200001.0
2006-02-23 09:38:00,1.36685,1.367,1.36665,1.36665,396000000.0
2006-02-23 09:39:00,1.36693,1.36714,1.36692,1.36697,411700000.0
2006-02-23 09:40:00,1.36692,1.36709,1.36668,1.36668,455900000.0
2006-02-23 09:41:00,1.36671,1.3669,1.36669,1.36688,488300001.0
2006-02-23 09:42:00,1.36702,1.36702,1.36677,1.36687,499100001.0
2006-02-23 09:43:00,1.36705,1.36733,1.36702,1.36709,292100001.0
2006-02-23 09:44:00,1.36714,1.36747,1.36709,1.36723,482900000.0
2006-02-23 09:45:00,1.3672,1.36733,1.36702,1.36733,543400002.0
2006-02-23 09:46:00,1.36719,1.3672,1.36698,1.36705,283300000.0
2006-02-23 09:47:00,1.36702,1.36704,1.36679,1.36694,393200000.0
2006-02-23 09:48:00,1.36712,1.36729,1.36705,1.36711,324000000.0
2006-02-23 09:49:00,1.36712,1.36728,1.36697,1.36724,575000000.0
2006-02-23 09:50:00,1.36716,1.36733,1.36706,1.36717,469300000.0
2006-02-23 09:51:00,1.36714,1.3674,1.36703,1.36721,474500000.0
2006-02-23 09:52:00,1.36717,1.36732,1.36697,1.36704,472900002.0
2006-02-23 09:53:00,1.36698,1.36705,1.3667,1.36675,417500001.0
2006-02-23 09:54:00,1.36655,1.36688,1.36644,1.36667,542900001.0
2006-02-23 09:55:00,1.36658,1.36683,1.3665,1.36683,521000002.0
2006-02-23 09:56:00,1.36679,1.36685,1.36667,1.36679,361700000.0
2006-02-23 09:57:00,1.36689,1.36697,1.36663,1.36668,555200004.0
2006-02-23 09:58:00,1.36675,1.36683,1.36655,1.3666,743600000.0
2006-02-23 09:59:00,1.36691,1.36702,1.36664,1.36702,758700002.0
2006-02-23 10:00:00,1.36689,1.36695,1.36668,1.36683,242100000.0
2006-02-23 10:01:00,1.36682,1.36709,1.36671,1.36694,607700000.0
2006-02-23 10:02:00,1.36687,1.36698,1.36666,1.36685,578300003.0
2006-02-23 10:03:00,1.36686,1.36708,1.3668,1.36708,494600002.0
2006-02-23 10:04:00,1.36707,1.3672,1.36685,1.36717,419200000.0
2006-02-23 10:05:00,1.36691,1.36716,1.36691,1.36711,433300004.0
2006-02-23 10:06:00,1.36716,1.36737,1.36708,1.3673,484800000.0
2006-02-23 10:07:00,1.3672,1.36753,1.36717,1.36737,571100003.0
2006-02-23 10:08:00,1.36743,1.36765,1.36724,1.3674,500200001.0
2006-02-23 10:09:00,1.36753,1.36789,1.3674,1.3674,496000001.0
2006-02-23 10:10:00,1.36729,1.36731,1.36707,1.36719,412800000.0
2006-02-23 10:11:00,1.36716,1.36732,1.36697,1.36731,406500000.0
2006-02-23 10:12:00,1.36734,1.36739,1.36708,1.36722,491400000.0
2006-02-23 10:13:00,1.36712,1.36724,1.36698,1.36709,497500000.0
2006-02-23 10:14:00,1.36714,1.3672,1.36684,1.36698,579300002.0
2006-02-23 10:15:00,1.36716,1.36724,1.36704,1.36709,405300001.0
2006-02-23 10:16:00,1.36698,1.36702,1.36676,1.36679,364500000.0
2006-02-23 10:17:00,1.36667,1.36684,1.36642,1.36646,325400002.0
2006-02-23 10:18:00,1.36652,1.36683,1.36652,1.36678,396600000.0
2006-02-23 10:19:00,1.36674,1.36678,1.36635,1.36638,366700001.0
2006-02-23 10:20:00,1.3664,1.36662,1.36638,1.36651,502400000.0
2006-02-23 10:21:00,1.36662,1.36677,1.36655,1.36671,440800001.0
2006-02-23 10:22:00,1.36664,1.36688,1.36655,1.36662,336500000.0
2006-02-23 10:23:00,1.36644,1.3667,1.36639,1.36643,449900000.0
2006-02-23 10:24:00,1.36657,1.36662,1.3664,1.3665,409900001.0
2006-02-23 10:25:00,1.36655,1.36656,1.36629,1.36648,369700000.0
2006-02-23 10:26:00,1.36646,1.36663,1.36629,1.36644,488300001.0
2006-02-23 10:27:00,1.36645,1.36652,1.36625,1.36645,495600002.0
2006-02-23 10:28:00,1.36653,1.36677,1.36649,1.36665,611400000.0
2006-02-23 10:29:00,1.36666,1.36686,1.36656,1.3666,488300000.0
2006-02-23 10:30:00,1.3666,1.36679,1.36644,1.36668,657900001.0
2006-02-23 10:31:00,1.36655,1.36697,1.36655,1.36669,507200001.0
2006-02-23 10:32:00,1.36676,1.36711,1.36667,1.36669,447200000.0
2006-02-23 10:33:00,1.36677,1.36693,1.36657,1.36682,481800000.0
2006-02-23 10:34:00,1.36675,1.36677,1.36651,1.36674,370800000.0
2006-02-23 10:35:00,1.36652,1.36671,1.36643,1.36647,489300001.0
2006-02-23 10:36:00,1.36649,1.36678,1.36638,1.36661,546200001.0
2006-02-23 10:37:00,1.36657,1.36662,1.36637,1.36657,468600000.0
2006-02-23 10:38:00,1.36654,1.36669,1.36644,1.36646,487200001.0
2006-02-23 10:39:00,1.36661,1.36677,1.36647,1.36677,410900001.0
2006-02-23 10:40:00,1.36669,1.36675,1.36647,1.36675,321900002.0
2006-02-23 10:41:00,1.36672,1.36679,1.36639,1.3666,658900001.0
2006-02-23 10:42:00,1.36673,1.36697,1.36669,1.36681,361100000.0
2006-02-23 10:43:00,1.3668,1.36692,1.36652,1.36663,477500003.0
2006-02-23 10:44:00,1.36675,1.36707,1.36663,1.36694,513600000.0
2006-02-23 10:45:00,1.36698,1.36711,1.36671,1.3669,565300001.0
2006-02-23 10:46:00,1.36691,1.36731,1.36691,1.36731,341700000.0
2006-02-23 10:47:00,1.36737,1.36747,1.36713,1.36715,349000000.0
2006-02-23 10:48:00,1.36713,1.36747,1.36705,1.3674,600900003.0
2006-02-23 10:49:00,1.36744,1.36756,1.36723,1.3673,371800000.0
2006-02-23 10:50:00,1.36734,1.36749,1.36714,1.36737,510100000.0
2006-02-23 10:51:00,1.36717,1.36745,1.3671,1.36721,523500002.0
2006-02-23 10:52:00,1.36712,1.36716,1.36695,1.36701,275600000.0
2006-02-23 10:53:00,1.36689,1.36709,1.36682,1.36695,393300002.0
2006-02-23 10:54:00,1.36727,1.36771,1.36727,1.36765,444000003.0
2006-02-23 10:55:00,1.36761,1.36787,1.36755,1.36769,481600000.0
2006-02-23 10:56:00,1.36773,1.36797,1.36753,1.36797,457300001.0
2006-02-23 10:57:00,1.3681,1.36824,1.36791,1.36801,328800000.0
2006-02-23 10:58:00,1.36801,1.36833,1.36798,1.36818,438700000.0
2006-02-23 10:59:00,1.36792,1.36836,1.3679,1.368,847400002.0
2006-02-23 11:00:00,1.36799,1.3683,1.36785,1.36785,501500001.0
2006-02-23 11:01:00,1.36792,1.36836,1.36792,1.3682,578600003.0
2006-02-23 11:02:00,1.36832,1.36876,1.36832,1.36863,519700001.0
2006-02-23 11:03:00,1.36886,1.36888,1.36867,1.36877,224400002.0
2006-02-23 11:04:00,1.36872,1.36872,1.36835,1.36861,556000001.0
2006-02-23 11:05:00,1.36871,1.3689,1.36863,1.36871,462300001.0
2006-02-23 11:06:00,1.36862,1.36888,1.36851,1.36888,596600001.0
2006-02-23 11:07:00,1.36898,1.36925,1.36898,1.36901,300700000.0
2006-02-23 11:08:00,1.36915,1.36976,1.36911,1.36976,363400000.0
2006-02-23 11:09:00,1.36955,1.36968,1.36935,1.36935,478100001.0
2006-02-23 11:10:00,1.36945,1.37002,1.36937,1.36969,513800000.0
2006-02-23 11:11:00,1.36968,1.3701,1.36968,1.36993,555500001.0
2006-02-23 11:12:00,1.36992,1.37048,1.36992,1.37019,567500002.0
2006-02-23 11:13:00,1.36992,1.37026,1.36989,1.37014,378400002.0
2006-02-23 11:14:00,1.37018,1.37023,1.36978,1.37003,530000003.0
2006-02-23 11:15:00,1.37047,1.37091,1.37047,1.37076,493700000.0
2006-02-23 11:16:00,1.37079,1.37087,1.37045,1.37087,437000001.0
2006-02-23 11:17:00,1.37077,1.37087,1.37059,1.37067,428600000.0
2006-02-23 11:18:00,1.37079,1.37133,1.37079,1.3712,451700001.0
2006-02-23 11:19:00,1.37126,1.37155,1.37116,1.3712,415500000.0
2006-02-23 11:20:00,1.37098,1.3712,1.37077,1.37093,612700001.0
2006-02-23 11:21:00,1.37118,1.37144,1.37088,1.37119,545800002.0
2006-02-23 11:22:00,1.37111,1.37161,1.37111,1.37139,580600000.0
2006-02-23 11:23:00,1.37166,1.37181,1.37137,1.37169,539700002.0
2006-02-23 11:24:00,1.37181,1.37219,1.37172,1.37219,426800001.0
2006-02-23 11:25:00,1.37233,1.37262,1.37226,1.37245,377200003.0
2006-02-23 11:26:00,1.3724,1.37247,1.37213,1.37218,548100001.0
2006-02-23 11:27:00,1.37214,1.37239,1.37204,1.37213,607700003.0
2006-02-23 11:28:00,1.37213,1.37216,1.3718,1.37193,362300000.0
2006-02-23 11:29:00,1.3719,1.3721,1.37162,1.37182,438800000.0
2006-02-23 11:30:00,1.37185,1.37195,1.37165,1.37188,409300000.0
2006-02-23 11:31:00,1.37192,1.37218,1.37183,1.37193,542800000.0
2006-02-23 11:32:00,1.37205,1.37232,1.37198,1.37217,417700001.0
2006-02-23 11:33:00,1.37218,1.37228,1.37205,1.37209,594900004.0
2006-02-23 11:34:00,1.37215,1.37235,1.37198,1.3722,617600001.0
2006-02-23 11:35:00,1.37227,1.37241,1.3721,1.37221,515000001.0
2006-02-23 11:36:00,1.37212,1.3724,1.372,1.37205,546600003.0
2006-02-23 11:37:00,1.37206,1.37225,1.372,1.37217,503300002.0
2006-02-23 11:38:00,1.37223,1.37223,1.37197,1.37203,566200001.0
2006-02-23 11:39:00,1.37203,1.37214,1.37176,1.37176,656500003.0
2006-02-23 11:40:00,1.37172,1.37172,1.37136,1.37158,695500003.0
2006-02-23 11:41:00,1.37157,1.37208,1.37151,1.37181,734100002.0
2006-02-23 11:42:00,1.37199,1.37202,1.37164,1.3717,521700000.0
2006-02-23 11:43:00,1.37155,1.3717,1.37116,1.37129,524400000.0
2006-02-23 11:44:00,1.37117,1.37127,1.37094,1.37107,641300000.0
2006-02-23 11:45:00,1.37141,1.37198,1.37112,1.37183,548300003.0
2006-02-23 11:46:00,1.37183,1.37183,1.37154,1.37163,531500002.0
2006-02-23 11:47:00,1.37151,1.37184,1.37143,1.37155,480100003.0
2006-02-23 11:48:00,1.37145,1.37169,1.37141,1.37157,544600001.0
2006-02-23 11:49:00,1.37165,1.37165,1.37118,1.37131,388100000.0
2006-02-23 11:50:00,1.37141,1.3715,1.37106,1.37108,353400002.0
2006-02-23 11:51:00,1.37104,1.37135,1.37095,1.37135,184300001.0
2006-02-23 11:52:00,1.3713,1.37145,1.37119,1.37124,271400002.0
2006-02-23 11:53:00,1.37132,1.37176,1.37132,1.37162,199600000.0
2006-02-23 11:54:00,1.37163,1.3718,1.37148,1.37159,387300003.0
2006-02-23 11:55:00,1.37165,1.37178,1.37158,1.37158,448400000.0
2006-02-23 11:56:00,1.37162,1.37179,1.37145,1.37169,406400000.0
2006-02-23 11:57:00,1.37148,1.37154,1.37124,1.37135,536700002.0
2006-02-23 11:58:00,1.37138,1.37149,1.37102,1.3711,432900001.0
2006-02-23 11:59:00,1.37133,1.3716,1.37123,1.3714,456300001.0
2006-02-23 12:00:00,1.37146,1.37171,1.37135,1.37157,527100000.0
2006-02-23 12:01:00,1.3715,1.37172,1.37126,1.37142,386600001.0
2006-02-23 12:02:00,1.37137,1.37154,1.37132,1.37149,398700001.0
2006-02-23 12:03:00,1.37154,1.37161,1.37133,1.37155,385900002.0
2006-02-23 12:04:00,1.37142,1.37154,1.37116,1.37122,380500000.0
2006-02-23 12:05:00,1.37134,1.3714,1.3712,1.37126,361900000.0
2006-02-23 12:06:00,1.37126,1.37154,1.37117,1.37128,448100002.0
2006-02-23 12:07:00,1.37125,1.37125,1.37054,1.3707,401900003.0
2006-02-23 12:08:00,1.37067,1.37095,1.37051,1.3707,528100002.0
2006-02-23 12:09:00,1.37067,1.37079,1.37051,1.37069,379900001.0
2006-02-23 12:10:00,1.37076,1.37104,1.37071,1.37092,390000000.0
2006-02-23 12:11:00,1.37085,1.37093,1.37065,1.37078,233800000.0
2006-02-23 12:12:00,1.37082,1.37092,1.37072,1.37082,248000003.0
2006-02-23 12:13:00,1.37076,1.37094,1.37069,1.37091,577600003.0
2006-02-23 12:14:00,1.37094,1.37103,1.3707,1.37088,531900001.0
2006-02-23 12:15:00,1.37076,1.37093,1.37069,1.37073,326200001.0
2006-02-23 12:16:00,1.37084,1.37108,1.37077,1.37091,465300002.0
2006-02-23 12:17:00,1.37099,1.37147,1.37098,1.37138,184500000.0
2006-02-23 12:18:00,1.3715,1.37154,1.37109,1.37131,311300002.0
2006-02-23 12:19:00,1.37141,1.37154,1.37129,1.37134,413800000.0
2006-02-23 12:20:00,1.37137,1.37143,1.37114,1.37128,393800000.0
2006-02-23 12:21:00,1.37139,1.37159,1.37134,1.37147,406900000.0
2006-02-23 12:22:00,1.37154,1.37177,1.37151,1.37151,310100001.0
2006-02-23 12:23:00,1.37121,1.37144,1.37116,1.37125,399500003.0
2006-02-23 12:24:00,1.37116,1.37154,1.37107,1.37125,661100003.0
2006-02-23 12:25:00,1.3713,1.37142,1.3711,1.37121,377900000.0
2006-02-23 12:26:00,1.37126,1.37126,1.37101,1.37112,453100001.0
2006-02-23 12:27:00,1.37118,1.37127,1.37105,1.3711,492900000.0
2006-02-23 12:28:00,1.37103,1.3712,1.37079,1.37081,525600003.0
2006-02-23 12:29:00,1.37064,1.37086,1.37028,1.37039,697600000.0
2006-02-23 12:30:00,1.37037,1.37072,1.37035,1.37068,583400002.0
2006-02-23 12:31:00,1.37077,1.37089,1.37045,1.37076,617100000.0
2006-02-23 12:32:00,1.37081,1.37101,1.37063,1.37072,638300001.0
2006-02-23 12:33:00,1.37074,1.37086,1.3706,1.37067,61200000.0
2006-02-23 12:34:00,1.37064,1.3709,1.37042,1.37055,605000001.0
2006-02-23 12:35:00,1.37072,1.37072,1.37039,1.37059,552300001.0
2006-02-23 12:36:00,1.3705,1.37061,1.37038,1.37039,425400000.0
2006-02-23 12:37:00,1.3704,1.37046,1.37026,1.37035,484800001.0
2006-02-23 12:38:00,1.3704,1.37076,1.3704,1.37073,753800002.0
2006-02-23 12:39:00,1.37078,1.37127,1.37076,1.37123,447600000.0
2006-02-23 12:40:00,1.37125,1.3714,1.37117,1.37134,525300001.0
2006-02-23 12:41:00,1.37135,1.3717,1.37132,1.37155,245300000.0
2006-02-23 12:42:00,1.37146,1.37188,1.37141,1.37147,369400000.0
2006-02-23 12:43:00,1.37137,1.37172,1.37132,1.37156,421900002.0
2006-02-23 12:44:00,1.3716,1.37174,1.37141,1.37157,458700000.0
2006-02-23 12:45:00,1.37156,1.37158,1.37115,1.37141,468000001.0
2006-02-23 12:46:00,1.37122,1.37155,1.3712,1.37155,425000000.0
2006-02-23 12:47:00,1.37146,1.3716,1.37133,1.37139,387700002.0
2006-02-23 12:48:00,1.37137,1.3715,1.37127,1.37137,530500003.0
2006-02-23 12:49:00,1.37138,1.37143,1.37116,1.37132,475200000.0
2006-02-23 12:50:00,1.37152,1.37177,1.37142,1.37151,540800001.0
2006-02-23 12:51:00,1.37151,1.37194,1.37151,1.37159,413600000.0
2006-02-23 12:52:00,1.37155,1.3718,1.37152,1.37167,331900001.0
2006-02-23 12:53:00,1.37204,1.37286,1.37204,1.37264,282100001.0
2006-02-23 12:54:00,1.37265,1.37272,1.37238,1.37242,351300000.0
2006-02-23 12:55:00,1.3725,1.37317,1.3725,1.37317,493700001.0
2006-02-23 12:56:00,1.37341,1.37386,1.37339,1.37349,424800001.0
2006-02-23 12:57:00,1.3734,1.37362,1.37314,1.37336,579100000.0
2006-02-23 12:58:00,1.37341,1.37361,1.37331,1.37345,325500001.0
2006-02-23 12:59:00,1.37337,1.37362,1.37309,1.37323,660900002.0
2006-02-23 13:00:00,1.37317,1.37317,1.37273,1.37312,226000000.0
2006-02-23 13:01:00,1.37305,1.37311,1.37275,1.37275,341600001.0
2006-02-23 13:02:00,1.37251,1.37279,1.37222,1.37243,356600001.0
2006-02-23 13:03:00,1.37238,1.3727,1.37221,1.37241,453000000.0
2006-02-23 13:04:00,1.37265,1.37281,1.37248,1.37264,251900000.0
2006-02-23 13:05:00,1.37251,1.37279,1.3725,1.37261,133700000.0
2006-02-23 13:06:00,1.37275,1.3729,1.37259,1.37268,407500000.0
2006-02-23 13:07:00,1.37259,1.37282,1.37255,1.37271,318500000.0
2006-02-23 13:08:00,1.37262,1.37277,1.37259,1.37273,190700001.0
2006-02-23 13:09:00,1.37262,1.37271,1.37227,1.3723,329700001.0
2006-02-23 13:10:00,1.37236,1.37236,1.37229,1.37236,124000000.0
2006-02-23 13:11:00,1.37232,1.37251,1.3721,1.37225,419900000.0
2006-02-23 13:12:00,1.37238,1.37239,1.37211,1.37238,325000001.0
2006-02-23 13:13:00,1.37237,1.37237,1.3722,1.37237,300400001.0
2006-02-23 13:14:00,1.3723,1.37246,1.3723,1.37231,330700001.0
2006-02-23 13:15:00,1.37228,1.37233,1.37206,1.37231,422600000.0
2006-02-23 13:16:00,1.37236,1.37249,1.37235,1.37235,157300000.0
2006-02-23 13:17:00,1.37247,1.37262,1.37237,1.37245,119100001.0
2006-02-23 13:18:00,1.37245,1.3729,1.37245,1.37266,340200001.0
2006-02-23 13:19:00,1.37241,1.37262,1.37226,1.37259,303800000.0
2006-02-23 13:20:00,1.37252,1.37264,1.37242,1.37254,226400000.0
2006-02-23 13:21:00,1.37249,1.37249,1.37238,1.37241,170700001.0
2006-02-23 13:22:00,1.37237,1.37239,1.37218,1.3723,207100000.0
2006-02-23 13:23:00,1.37218,1.37233,1.37218,1.37228,234000000.0
2006-02-23 13:24:00,1.3723,1.37235,1.3723,1.3723,213700000.0
2006-02-23 13:25:00,1.37229,1.37244,1.37229,1.37238,153800000.0
2006-02-23 13:26:00,1.3724,1.3725,1.3723,1.37243,219400000.0
2006-02-23 13:27:00,1.37248,1.37259,1.37236,1.37237,319600000.0
2006-02-23 13:28:00,1.37235,1.37267,1.37234,1.37267,499300001.0
2006-02-23 13:29:00,1.37262,1.37268,1.37237,1.37251,593300000.0
2006-02-23 13:30:00,1.37269,1.3728,1.3725,1.37269,561700000.0
2006-02-23 13:31:00,1.37272,1.3731,1.37272,1.37303,473600000.0
2006-02-23 13:32:00,1.3731,1.37351,1.3731,1.37322,212100001.0
2006-02-23 13:33:00,1.37318,1.37321,1.3729,1.37302,465300000.0
2006-02-23 13:34:00,1.373,1.37314,1.3729,1.37298,243200000.0
2006-02-23 13:35:00,1.37298,1.37316,1.37281,1.37302,379300001.0
2006-02-23 13:36:00,1.37298,1.37316,1.37288,1.37295,450000002.0
2006-02-23 13:37:00,1.37289,1.3732,1.37289,1.37308,459800000.0
2006-02-23 13:38:00,1.3731,1.37348,1.3731,1.37326,427600000.0
2006-02-23 13:39:00,1.37333,1.37346,1.37324,1.37336,326600003.0
2006-02-23 13:40:00,1.3733,1.37371,1.37327,1.3734,400600000.0
2006-02-23 13:41:00,1.37353,1.37353,1.37299,1.37321,240400001.0
2006-02-23 13:42:00,1.37328,1.37335,1.37303,1.37307,170500001.0
2006-02-23 13:43:00,1.37308,1.37312,1.37295,1.37295,122000000.0
2006-02-23 13:44:00,1.37291,1.37299,1.37271,1.37292,299300000.0
2006-02-23 13:45:00,1.37289,1.37299,1.37247,1.37259,455600001.0
2006-02-23 13:46:00,1.37254,1.37277,1.37244,1.37261,448500000.0
2006-02-23 13:47:00,1.37259,1.37285,1.37252,1.37273,558000003.0
2006-02-23 13:48:00,1.37272,1.37272,1.37247,1.37252,233600000.0
2006-02-23 13:49:00,1.37258,1.3727,1.37253,1.37257,209800000.0
2006-02-23 13:50:00,1.37249,1.37268,1.37244,1.37249,303700000.0
2006-02-23 13:51:00,1.37249,1.37249,1.37226,1.37243,262800003.0
2006-02-23 13:52:00,1.37224,1.37252,1.37218,1.37237,474800001.0
2006-02-23 13:53:00,1.37214,1.37231,1.37203,1.37207,502600002.0
2006-02-23 13:54:00,1.37173,1.37204,1.37163,1.37197,454900003.0
2006-02-23 13:55:00,1.37188,1.37201,1.37183,1.37195,321700000.0
2006-02-23 13:56:00,1.37199,1.37211,1.37179,1.37211,405800000.0
2006-02-23 13:57:00,1.37211,1.37216,1.37187,1.37213,312400000.0
2006-02-23 13:58:00,1.37208,1.37217,1.37192,1.37208,213300001.0
2006-02-23 13:59:00,1.37189,1.3723,1.37189,1.37214,426000001.0
2006-02-23 14:00:00,1.37204,1.37219,1.37191,1.37214,288900000.0
2006-02-23 14:01:00,1.372,1.37212,1.37193,1.372,326100000.0
2006-02-23 14:02:00,1.37217,1.37252,1.37217,1.37236,344500000.0
2006-02-23 14:03:00,1.37234,1.37268,1.37234,1.37242,357300001.0
2006-02-23 14:04:00,1.37244,1.37257,1.37226,1.37229,461700005.0
2006-02-23 14:05:00,1.37236,1.37262,1.37221,1.37236,329200000.0
2006-02-23 14:06:00,1.37234,1.37239,1.37207,1.37226,348500000.0
2006-02-23 14:07:00,1.37248,1.37259,1.37233,1.37239,282600000.0
2006-02-23 14:08:00,1.37249,1.3728,1.37244,1.37262,379500001.0
2006-02-23 14:09:00,1.37259,1.37281,1.37256,1.37265,198800002.0
2006-02-23 14:10:00,1.37273,1.37281,1.37257,1.37274,285900000.0
2006-02-23 14:11:00,1.37285,1.37306,1.3727,1.37306,103200001.0
2006-02-23 14:12:00,1.37307,1.37313,1.37287,1.37297,257700001.0
2006-02-23 14:13:00,1.37293,1.37311,1.37287,1.37311,156200000.0
2006-02-23 14:14:00,1.37305,1.37318,1.37299,1.37307,196900001.0
2006-02-23 14:15:00,1.37304,1.37311,1.37279,1.37304,410800000.0
2006-02-23 14:16:00,1.37299,1.37309,1.37289,1.37299,181200000.0
2006-02-23 14:17:00,1.37303,1.37303,1.37261,1.37266,687700001.0
2006-02-23 14:18:00,1.37258,1.37274,1.37243,1.37271,352400001.0
2006-02-23 14:19:00,1.37237,1.3724,1.3721,1.37213,392800000.0
2006-02-23 14:20:00,1.3719,1.37203,1.37182,1.37198,246800000.0
2006-02-23 14:21:00,1.3719,1.37198,1.37175,1.37178,344400000.0
2006-02-23 14:22:00,1.37191,1.37206,1.37174,1.37188,650400005.0
2006-02-23 14:23:00,1.37203,1.37203,1.3716,1.3718,180400000.0
2006-02-23 14:24:00,1.3715,1.37156,1.37085,1.37085,479400000.0
2006-02-23 14:25:00,1.37088,1.37135,1.37088,1.37126,562800001.0
2006-02-23 14:26:00,1.37138,1.37162,1.37132,1.37149,639500004.0
2006-02-23 14:27:00,1.37145,1.37147,1.37109,1.3714,499400004.0
2006-02-23 14:28:00,1.37122,1.37136,1.37084,1.37132,39700000.0
2006-02-23 14:29:00,1.3713,1.37152,1.37119,1.37152,59500000.0
2006-02-23 14:30:00,1.37153,1.37153,1.37071,1.37122,63200001.0
2006-02-23 14:31:00,1.37097,1.37111,1.37092,1.37093,26000000.0
2006-02-23 14:32:00,1.37106,1.37143,1.37106,1.37143,36100000.0
2006-02-23 14:33:00,1.37137,1.37179,1.37137,1.37176,47200000.0
2006-02-23 14:34:00,1.37173,1.37174,1.37157,1.37172,48100000.0
2006-02-23 14:35:00,1.37182,1.37182,1.37155,1.37161,23400000.0
2006-02-23 14:36:00,1.37171,1.37183,1.37124,1.37124,42900000.0
2006-02-23 14:37:00,1.37174,1.37193,1.3717,1.37193,54500001.0
2006-02-23 14:38:00,1.37187,1.37187,1.37147,1.37179,22800000.0
2006-02-23 14:39:00,1.37161,1.37204,1.37136,1.37191,26200000.0
2006-02-23 14:40:00,1.37198,1.37224,1.37198,1.3721,32200000.0
2006-02-23 14:41:00,1.37211,1.37211,1.37185,1.37204,41200000.0
2006-02-23 14:42:00,1.372,1.37221,1.37143,1.37143,40800000.0
2006-02-23 14:43:00,1.37198,1.37209,1.37185,1.37189,54000000.0
2006-02-23 14:44:00,1.37186,1.37205,1.37181,1.37199,37400000.0
2006-02-23 14:45:00,1.37178,1.37192,1.37156,1.37184,55100000.0
2006-02-23 14:46:00,1.37198,1.37199,1.3718,1.37186,40200000.0
2006-02-23 14:47:00,1.37187,1.37214,1.37171,1.37214,25600000.0
2006-02-23 14:48:00,1.37226,1.3723,1.37211,1.37226,35200000.0
2006-02-23 14:49:00,1.37221,1.37223,1.37204,1.3721,66400000.0
2006-02-23 14:50:00,1.37184,1.37208,1.3718,1.37191,34400000.0
2006-02-23 14:51:00,1.37171,1.37171,1.37103,1.37113,37500000.0
2006-02-23 14:52:00,1.37113,1.37158,1.37113,1.37158,41200000.0
2006-02-23 14:53:00,1.3717,1.37192,1.37147,1.37162,26000000.0
2006-02-23 14:54:00,1.37169,1.37169,1.37116,1.37125,44400000.0
2006-02-23 14:55:00,1.37156,1.37172,1.37134,1.3714,32200000.0
2006-02-23 14:56:00,1.37142,1.37167,1.37141,1.37161,36600000.0
2006-02-23 14:57:00,1.37159,1.37159,1.3714,1.37146,34200000.0
2006-02-23 14:58:00,1.37133,1.37157,1.37133,1.37133,47300000.0
2006-02-23 14:59:00,1.37141,1.37154,1.37133,1.37141,53600000.0
2006-02-23 15:00:00,1.37138,1.37161,1.37114,1.37114,34400000.0
2006-02-23 15:01:00,1.37146,1.37146,1.37116,1.37134,31100000.0
2006-02-23 15:02:00,1.37142,1.37171,1.37125,1.37171,52100000.0
2006-02-23 15:03:00,1.37156,1.37156,1.37088,1.37113,53900000.0
2006-02-23 15:04:00,1.37101,1.37116,1.37085,1.37099,35200000.0
2006-02-23 15:05:00,1.37077,1.37077,1.37048,1.37069,32400000.0
2006-02-23 15:06:00,1.37079,1.3709,1.37045,1.37078,40200000.0
2006-02-23 15:07:00,1.37104,1.37104,1.37062,1.37085,32800000.0
2006-02-23 15:08:00,1.37074,1.37103,1.37074,1.37103,52400000.0
2006-02-23 15:09:00,1.37103,1.37115,1.37088,1.37092,42500000.0
2006-02-23 15:10:00,1.37087,1.37107,1.3708,1.37083,37200000.0
2006-02-23 15:11:00,1.3709,1.37105,1.37082,1.37096,32800000.0
2006-02-23 15:12:00,1.37107,1.37129,1.37085,1.371,35200000.0
2006-02-23 15:13:00,1.37108,1.37108,1.37083,1.37096,25000000.0
2006-02-23 15:14:00,1.37082,1.37116,1.37082,1.37116,34200000.0
2006-02-23 15:15:00,1.37134,1.37142,1.37098,1.37142,62800001.0
2006-02-23 15:16:00,1.37137,1.37177,1.37132,1.37166,44600001.0
2006-02-23 15:17:00,1.37152,1.3717,1.37134,1.3715,42400000.0
2006-02-23 15:18:00,1.37154,1.37169,1.37129,1.37169,52900000.0
2006-02-23 15:19:00,1.37156,1.37193,1.3715,1.37182,38300000.0
2006-02-23 15:20:00,1.372,1.37241,1.372,1.37231,22200000.0
2006-02-23 15:21:00,1.37227,1.37247,1.37219,1.37247,34800000.0
2006-02-23 15:22:00,1.37219,1.37234,1.37207,1.37223,35200000.0
2006-02-23 15:23:00,1.3721,1.3721,1.37183,1.37197,20000000.0
2006-02-23 15:24:00,1.37213,1.3723,1.37207,1.37218,28000000.0
2006-02-23 15:25:00,1.3722,1.37248,1.37218,1.37235,46700000.0
2006-02-23 15:26:00,1.37243,1.37266,1.37233,1.37266,32200000.0
2006-02-23 15:27:00,1.37262,1.37279,1.37254,1.37263,32600000.0
2006-02-23 15:28:00,1.37246,1.37259,1.37235,1.37259,42800000.0
2006-02-23 15:29:00,1.37282,1.37306,1.37264,1.37295,42000000.0
2006-02-23 15:30:00,1.37315,1.37315,1.3726,1.37282,34400000.0
2006-02-23 15:31:00,1.373,1.37315,1.37278,1.37304,37200001.0
2006-02-23 15:32:00,1.37292,1.37299,1.3725,1.37283,38200000.0
2006-02-23 15:33:00,1.37279,1.37279,1.37251,1.37269,59700000.0
2006-02-23 15:34:00,1.37242,1.37242,1.37188,1.37188,38200000.0
2006-02-23 15:35:00,1.37172,1.37173,1.37097,1.37108,49400000.0
2006-02-23 15:36:00,1.37153,1.37172,1.37141,1.37151,50500000.0
2006-02-23 15:37:00,1.37152,1.37152,1.37081,1.37126,35000000.0
2006-02-23 15:38:00,1.37108,1.37153,1.37108,1.37142,44700000.0
2006-02-23 15:39:00,1.37148,1.37152,1.37115,1.37117,28000000.0
2006-02-23 15:40:00,1.37139,1.37174,1.37136,1.37152,28000000.0
2006-02-23 15:41:00,1.37161,1.37161,1.3711,1.37151,39300000.0
2006-02-23 15:42:00,1.37147,1.37164,1.37131,1.37164,25300000.0
2006-02-23 15:43:00,1.37179,1.37198,1.3716,1.37198,55300000.0
2006-02-23 15:44:00,1.37209,1.3722,1.37172,1.3721,32800000.0
2006-02-23 15:45:00,1.37202,1.37253,1.37202,1.37253,63600000.0
2006-02-23 15:46:00,1.37272,1.37289,1.37272,1.37277,28000000.0
2006-02-23 15:47:00,1.37265,1.37315,1.37261,1.37315,37800000.0
2006-02-23 15:48:00,1.37318,1.37318,1.37282,1.37312,31700000.0
2006-02-23 15:49:00,1.37308,1.37313,1.37285,1.37312,24800000.0
2006-02-23 15:50:00,1.37295,1.37296,1.37288,1.37291,35200000.0
2006-02-23 15:51:00,1.37291,1.37295,1.37268,1.37292,38300000.0
2006-02-23 15:52:00,1.37327,1.37405,1.37327,1.37405,37200000.0
2006-02-23 15:53:00,1.37389,1.37407,1.37341,1.37346,46000000.0
2006-02-23 15:54:00,1.37355,1.37388,1.37355,1.37373,24300000.0
2006-02-23 15:55:00,1.37386,1.3739,1.37361,1.37373,47800001.0
2006-02-23 15:56:00,1.37385,1.37396,1.3735,1.37391,25800000.0
2006-02-23 15:57:00,1.37369,1.37406,1.37369,1.37391,27600000.0
2006-02-23 15:58:00,1.37412,1.37429,1.37404,1.37428,37800000.0
2006-02-23 15:59:00,1.37398,1.37406,1.37387,1.37394,40800000.0
2006-02-23 16:00:00,1.37405,1.37405,1.37377,1.37384,30200000.0
2006-02-23 16:01:00,1.37381,1.37395,1.37368,1.37378,42600000.0
2006-02-23 16:02:00,1.37371,1.37398,1.37346,1.37398,35600000.0
2006-02-23 16:03:00,1.37393,1.37442,1.37393,1.37442,49600001.0
2006-02-23 16:04:00,1.37438,1.37466,1.37428,1.37453,32800000.0
2006-02-23 16:05:00,1.37454,1.37499,1.37454,1.37499,39200000.0
2006-02-23 16:06:00,1.37511,1.37579,1.37506,1.3753,35000000.0
2006-02-23 16:07:00,1.37513,1.37527,1.3751,1.37521,43600000.0
2006-02-23 16:08:00,1.37526,1.37545,1.37512,1.37512,32500000.0
2006-02-23 16:09:00,1.37487,1.37496,1.3745,1.37463,42200000.0
2006-02-23 16:10:00,1.37467,1.37488,1.37462,1.37488,59800000.0
2006-02-23 16:11:00,1.37447,1.37476,1.37446,1.37475,42000001.0
2006-02-23 16:12:00,1.37476,1.37481,1.3744,1.37481,66600001.0
2006-02-23 16:13:00,1.37473,1.37501,1.3746,1.37491,28900000.0
2006-02-23 16:14:00,1.37464,1.37543,1.37459,1.37543,48100000.0
2006-02-23 16:15:00,1.3751,1.3751,1.37464,1.37498,26600000.0
2006-02-23 16:16:00,1.37488,1.37499,1.37447,1.37469,30600000.0
2006-02-23 16:17:00,1.37461,1.37492,1.37454,1.37487,35000000.0
2006-02-23 16:18:00,1.37477,1.37478,1.37453,1.3746,28000000.0
2006-02-23 16:19:00,1.37487,1.37487,1.37423,1.37447,28000000.0
2006-02-23 16:20:00,1.37445,1.37475,1.37445,1.37471,53400000.0
2006-02-23 16:21:00,1.37462,1.37605,1.37458,1.37605,53800000.0
2006-02-23 16:22:00,1.3763,1.37665,1.3763,1.37656,44600000.0
2006-02-23 16:23:00,1.37652,1.37652,1.37621,1.37648,31400000.0
2006-02-23 16:24:00,1.3765,1.3765,1.37586,1.37587,24400000.0
2006-02-23 16:25:00,1.37604,1.37605,1.37553,1.37585,38600000.0
2006-02-23 16:26:00,1.37578,1.37587,1.37542,1.37565,49400000.0
2006-02-23 16:27:00,1.37562,1.37575,1.3754,1.3754,49300000.0
2006-02-23 16:28:00,1.37564,1.37578,1.37545,1.37559,53600000.0
2006-02-23 16:29:00,1.37564,1.37582,1.37551,1.37569,33000000.0
2006-02-23 16:30:00,1.37553,1.37583,1.37548,1.37578,56800000.0
2006-02-23 16:31:00,1.37573,1.3762,1.37567,1.37608,40800000.0
2006-02-23 16:32:00,1.37622,1.37622,1.37517,1.37544,33600000.0
2006-02-23 16:33:00,1.37523,1.37536,1.37485,1.37502,25800000.0
2006-02-23 16:34:00,1.37507,1.37511,1.37459,1.37467,67000001.0
2006-02-23 16:35:00,1.37472,1.37515,1.37472,1.37515,32300000.0
2006-02-23 16:36:00,1.37496,1.37523,1.37482,1.37505,30600000.0
2006-02-23 16:37:00,1.37513,1.37514,1.37476,1.3749,46700000.0
2006-02-23 16:38:00,1.37467,1.3748,1.3744,1.37442,54200000.0
2006-02-23 16:39:00,1.37453,1.37473,1.37449,1.37473,43600000.0
2006-02-23 16:40:00,1.37499,1.37566,1.37499,1.37566,31600000.0
2006-02-23 16:41:00,1.3752,1.3761,1.3752,1.37576,29400000.0
2006-02-23 16:42:00,1.37579,1.376,1.37565,1.376,37600000.0
2006-02-23 16:43:00,1.37607,1.37607,1.37572,1.37589,56400000.0
2006-02-23 16:44:00,1.37576,1.3759,1.37565,1.37587,42300000.0
2006-02-23 16:45:00,1.37558,1.37623,1.3755,1.37605,37800000.0
2006-02-23 16:46:00,1.37582,1.3759,1.37498,1.37498,56300000.0
2006-02-23 16:47:00,1.37468,1.37514,1.37464,1.37468,60700001.0
2006-02-23 16:48:00,1.37499,1.37499,1.37418,1.37427,35200000.0
2006-02-23 16:49:00,1.37431,1.3744,1.37405,1.3744,33400000.0
2006-02-23 16:50:00,1.37446,1.37464,1.37446,1.37454,32400000.0
2006-02-23 16:51:00,1.37452,1.37452,1.37428,1.37451,36100000.0
2006-02-23 16:52:00,1.37455,1.37455,1.37415,1.37435,49400000.0
2006-02-23 16:53:00,1.37431,1.37488,1.37408,1.37488,39400000.0
2006-02-23 16:54:00,1.37498,1.37507,1.37448,1.37483,42500000.0
2006-02-23 16:55:00,1.37478,1.37493,1.37446,1.37476,33800000.0
2006-02-23 16:56:00,1.37449,1.37466,1.37416,1.37416,35800000.0
2006-02-23 16:57:00,1.37401,1.3742,1.37366,1.3739,35400000.0
2006-02-23 16:58:00,1.37382,1.37398,1.37346,1.37352,30200000.0
2006-02-23 16:59:00,1.37378,1.37464,1.37378,1.37464,21000000.0
2006-02-23 17:00:00,1.37414,1.37455,1.37384,1.37384,33600000.0
2006-02-23 17:01:00,1.37354,1.37397,1.37345,1.37374,47400000.0
2006-02-23 17:02:00,1.37374,1.37391,1.37356,1.37356,26400000.0
2006-02-23 17:03:00,1.37347,1.37351,1.3733,1.37351,29900000.0
2006-02-23 17:04:00,1.37376,1.37394,1.37347,1.37389,36600000.0
2006-02-23 17:05:00,1.37382,1.37405,1.37342,1.37397,25400000.0
2006-02-23 17:06:00,1.37383,1.37383,1.37353,1.37377,35600000.0
2006-02-23 17:07:00,1.37385,1.37425,1.37385,1.37404,47900000.0
2006-02-23 17:08:00,1.37392,1.37421,1.37389,1.37413,25600000.0
2006-02-23 17:09:00,1.37402,1.37402,1.37357,1.37379,45400000.0
2006-02-23 17:10:00,1.37359,1.37396,1.37355,1.37391,31600000.0
2006-02-23 17:11:00,1.37393,1.37403,1.37388,1.37401,31600000.0
2006-02-23 17:12:00,1.37406,1.37423,1.37399,1.37406,32800000.0
2006-02-23 17:13:00,1.37381,1.3739,1.37356,1.37378,39600000.0
2006-02-23 17:14:00,1.37343,1.37395,1.37343,1.37376,67300001.0
2006-02-23 17:15:00,1.37401,1.37401,1.3733,1.37361,39800000.0
2006-02-23 17:16:00,1.37371,1.37406,1.37366,1.37389,32800000.0
2006-02-23 17:17:00,1.37376,1.37376,1.37308,1.37358,44400000.0
2006-02-23 17:18:00,1.37368,1.37369,1.37345,1.37363,40200000.0
2006-02-23 17:19:00,1.37348,1.37372,1.37342,1.37365,43800000.0
2006-02-23 17:20:00,1.37347,1.37347,1.37291,1.37307,30300000.0
2006-02-23 17:21:00,1.37351,1.37358,1.37273,1.37327,45700000.0
2006-02-23 17:22:00,1.37318,1.37357,1.37318,1.37344,25000000.0
2006-02-23 17:23:00,1.37315,1.37351,1.37315,1.37336,46000000.0
2006-02-23 17:24:00,1.37335,1.37348,1.37313,1.37341,18400000.0
2006-02-23 17:25:00,1.37337,1.3737,1.37337,1.37346,42000000.0
2006-02-23 17:26:00,1.37337,1.3735,1.37319,1.37344,45700000.0
2006-02-23 17:27:00,1.37355,1.3736,1.37336,1.37336,39000000.0
2006-02-23 17:28:00,1.37361,1.37363,1.37334,1.37345,42400000.0
2006-02-23 17:29:00,1.3735,1.37364,1.37322,1.37322,44800000.0
2006-02-23 17:30:00,1.37311,1.37317,1.37278,1.37308,52200001.0
2006-02-23 17:31:00,1.37303,1.37326,1.37295,1.37306,29600000.0
2006-02-23 17:32:00,1.37289,1.37319,1.37289,1.37305,28200000.0
2006-02-23 17:33:00,1.37289,1.3731,1.37285,1.37292,73300000.0
2006-02-23 17:34:00,1.37295,1.37366,1.37295,1.37366,50000000.0
2006-02-23 17:35:00,1.37366,1.37376,1.37345,1.37361,27800000.0
2006-02-23 17:36:00,1.37358,1.37362,1.37339,1.37362,46800000.0
2006-02-23 17:37:00,1.37349,1.37353,1.3729,1.37353,25200000.0
2006-02-23 17:38:00,1.37344,1.37376,1.37339,1.37339,51800000.0
2006-02-23 17:39:00,1.37368,1.37369,1.37343,1.37351,35600000.0
2006-02-23 17:40:00,1.37312,1.37313,1.37277,1.37281,34200000.0
2006-02-23 17:41:00,1.37285,1.37296,1.37264,1.37279,42200000.0
2006-02-23 17:42:00,1.37272,1.37272,1.37225,1.37258,36800000.0
2006-02-23 17:43:00,1.3726,1.37294,1.37256,1.37276,27400000.0
2006-02-23 17:44:00,1.3727,1.37291,1.3726,1.37273,40400000.0
2006-02-23 17:45:00,1.37284,1.37305,1.37276,1.37297,59200000.0
2006-02-23 17:46:00,1.37302,1.37306,1.37263,1.37278,57100001.0
2006-02-23 17:47:00,1.3727,1.37311,1.3727,1.3729,36600000.0
2006-02-23 17:48:00,1.37301,1.37332,1.37287,1.37322,45000000.0
2006-02-23 17:49:00,1.37321,1.37344,1.37298,1.37336,22000000.0
2006-02-23 17:50:00,1.37342,1.37342,1.37323,1.37335,43500000.0
2006-02-23 17:51:00,1.37345,1.37363,1.37253,1.37253,18200000.0
2006-02-23 17:52:00,1.37231,1.37234,1.37202,1.37215,29400000.0
2006-02-23 17:53:00,1.37203,1.37241,1.37203,1.37232,28000000.0
2006-02-23 17:54:00,1.37216,1.37268,1.37205,1.37257,38600000.0
2006-02-23 17:55:00,1.37256,1.37282,1.37201,1.37282,65800000.0
2006-02-23 17:56:00,1.3726,1.37285,1.37251,1.3727,29600000.0
2006-02-23 17:57:00,1.37253,1.37265,1.37229,1.37251,46900000.0
2006-02-23 17:58:00,1.37255,1.37269,1.37232,1.37269,60400000.0
2006-02-23 17:59:00,1.37244,1.37287,1.37244,1.37254,63700000.0
2006-02-23 18:00:00,1.37274,1.37299,1.37274,1.37282,36400000.0
2006-02-23 18:01:00,1.37271,1.37271,1.37219,1.37233,26600000.0
2006-02-23 18:02:00,1.3724,1.37271,1.3724,1.37271,31000000.0
2006-02-23 18:03:00,1.37238,1.37238,1.37167,1.37167,43600000.0
2006-02-23 18:04:00,1.37199,1.37206,1.37178,1.37178,48400000.0
2006-02-23 18:05:00,1.37196,1.37201,1.37185,1.372,27400000.0
2006-02-23 18:06:00,1.37196,1.3722,1.37176,1.37182,41600000.0
2006-02-23 18:07:00,1.37205,1.37243,1.37205,1.37228,41400000.0
2006-02-23 18:08:00,1.37216,1.37249,1.37216,1.37247,41400000.0
2006-02-23 18:09:00,1.37255,1.37271,1.37228,1.37251,55500000.0
2006-02-23 18:10:00,1.37258,1.37269,1.37243,1.37258,30400000.0
2006-02-23 18:11:00,1.37272,1.37272,1.37227,1.37231,34200000.0
2006-02-23 18:12:00,1.37226,1.37243,1.37224,1.37243,28200000.0
2006-02-23 18:13:00,1.37224,1.37241,1.37206,1.37233,46200000.0
2006-02-23 18:14:00,1.37192,1.37258,1.37192,1.37244,36400000.0
2006-02-23 18:15:00,1.37227,1.37254,1.37214,1.37231,36400000.0
2006-02-23 18:16:00,1.37229,1.37242,1.37205,1.37208,35200000.0
2006-02-23 18:17:00,1.37215,1.37248,1.37215,1.37215,42600000.0
2006-02-23 18:18:00,1.37228,1.37248,1.37219,1.3723,44400000.0
2006-02-23 18:19:00,1.37235,1.37235,1.37199,1.37206,35600000.0
2006-02-23 18:20:00,1.37227,1.37241,1.37208,1.37221,23400000.0
2006-02-23 18:21:00,1.37238,1.37262,1.37228,1.37244,39600000.0
2006-02-23 18:22:00,1.37246,1.37259,1.37233,1.37233,39400000.0
2006-02-23 18:23:00,1.37247,1.37254,1.37221,1.37228,37800000.0
2006-02-23 18:24:00,1.37215,1.37215,1.37136,1.37136,51800000.0
2006-02-23 18:25:00,1.37154,1.37197,1.37129,1.37197,37800000.0
2006-02-23 18:26:00,1.37209,1.37209,1.3719,1.37191,30600000.0
2006-02-23 18:27:00,1.37183,1.37206,1.37165,1.37174,43900000.0
2006-02-23 18:28:00,1.37152,1.37184,1.37147,1.37184,47800000.0
2006-02-23 18:29:00,1.37187,1.37229,1.37187,1.3722,38000000.0
2006-02-23 18:30:00,1.37227,1.37227,1.37202,1.37208,43500000.0
2006-02-23 18:31:00,1.37211,1.37238,1.37203,1.37238,24600000.0
2006-02-23 18:32:00,1.37246,1.37278,1.3723,1.37278,38400000.0
2006-02-23 18:33:00,1.37287,1.37287,1.37237,1.37237,43800000.0
2006-02-23 18:34:00,1.37253,1.37274,1.37253,1.37253,28000000.0
2006-02-23 18:35:00,1.37255,1.37283,1.3725,1.37272,45800000.0
2006-02-23 18:36:00,1.37242,1.37244,1.37215,1.37223,37900000.0
2006-02-23 18:37:00,1.37226,1.37239,1.37221,1.37239,30400000.0
2006-02-23 18:38:00,1.37244,1.37267,1.37221,1.37243,36200000.0
2006-02-23 18:39:00,1.37209,1.37237,1.37209,1.37233,22200000.0
2006-02-23 18:40:00,1.37217,1.37225,1.37188,1.3719,33900000.0
2006-02-23 18:41:00,1.37188,1.37207,1.37188,1.37207,30400000.0
2006-02-23 18:42:00,1.37184,1.37214,1.37184,1.37213,39000000.0
2006-02-23 18:43:00,1.37213,1.37232,1.37202,1.3722,48100000.0
2006-02-23 18:44:00,1.37214,1.37214,1.37193,1.37193,33200000.0
2006-02-23 18:45:00,1.37233,1.3725,1.37224,1.37224,31600000.0
2006-02-23 18:46:00,1.37263,1.37263,1.37239,1.37241,28000000.0
2006-02-23 18:47:00,1.37259,1.37259,1.37241,1.37246,35600000.0
2006-02-23 18:48:00,1.37242,1.37247,1.3722,1.3724,42200000.0
2006-02-23 18:49:00,1.3725,1.37255,1.37211,1.37231,30400000.0
2006-02-23 18:50:00,1.37238,1.37245,1.37213,1.37222,47200000.0
2006-02-23 18:51:00,1.37223,1.37235,1.37213,1.37229,37800000.0
2006-02-23 18:52:00,1.37203,1.37237,1.37203,1.37231,38600000.0
2006-02-23 18:53:00,1.3724,1.37247,1.37232,1.37235,91700000.0
2006-02-23 18:54:00,1.37245,1.37257,1.37222,1.37247,38500000.0
2006-02-23 18:55:00,1.37215,1.37234,1.37215,1.37227,44800000.0
2006-02-23 18:56:00,1.37201,1.37239,1.37191,1.37191,55900000.0
2006-02-23 18:57:00,1.3723,1.37252,1.3723,1.37252,33900000.0
2006-02-23 18:58:00,1.37255,1.37257,1.37237,1.37241,52200001.0
2006-02-23 18:59:00,1.37238,1.37238,1.37184,1.37221,23600000.0
2006-02-23 19:00:00,1.37223,1.37231,1.37201,1.37231,33800000.0
2006-02-23 19:01:00,1.37244,1.37244,1.3722,1.37244,44100000.0
2006-02-23 19:02:00,1.37246,1.37256,1.37226,1.37237,34000000.0
2006-02-23 19:03:00,1.37227,1.37243,1.3721,1.37241,61800000.0
2006-02-23 19:04:00,1.37225,1.37231,1.37186,1.37203,43400000.0
2006-02-23 19:05:00,1.37205,1.37217,1.37193,1.37202,34600000.0
2006-02-23 19:06:00,1.37208,1.37208,1.37192,1.372,29300000.0
2006-02-23 19:07:00,1.37202,1.37225,1.37194,1.37225,37400000.0
2006-02-23 19:08:00,1.37203,1.3723,1.37203,1.3722,47200000.0
2006-02-23 19:09:00,1.37227,1.37227,1.37193,1.37203,51400000.0
2006-02-23 19:10:00,1.3722,1.37228,1.37181,1.37181,42800000.0
2006-02-23 19:11:00,1.37221,1.3728,1.37221,1.37271,41100000.0
2006-02-23 19:12:00,1.37257,1.37284,1.37257,1.37271,28400000.0
2006-02-23 19:13:00,1.37267,1.37272,1.3724,1.37251,34000000.0
2006-02-23 19:14:00,1.37234,1.37282,1.37225,1.37282,44000000.0
2006-02-23 19:15:00,1.37267,1.37293,1.37252,1.37293,28100000.0
2006-02-23 19:16:00,1.37276,1.3731,1.37276,1.37281,30200000.0
2006-02-23 19:17:00,1.37271,1.37286,1.37256,1.37266,93900000.0
2006-02-23 19:18:00,1.37287,1.37295,1.37278,1.37291,32500000.0
2006-02-23 19:19:00,1.3731,1.3731,1.37244,1.37287,76200002.0
2006-02-23 19:20:00,1.3728,1.37291,1.37257,1.37287,38800000.0
2006-02-23 19:21:00,1.37269,1.37295,1.37261,1.3729,14800000.0
2006-02-23 19:22:00,1.37279,1.37279,1.37256,1.37267,22400000.0
2006-02-23 19:23:00,1.37252,1.37274,1.37227,1.37272,75400001.0
2006-02-23 19:24:00,1.3725,1.37256,1.3723,1.37248,55600000.0
2006-02-23 19:25:00,1.37253,1.37253,1.37233,1.37247,35900000.0
2006-02-23 19:26:00,1.37225,1.37273,1.37225,1.37256,26900000.0
2006-02-23 19:27:00,1.3725,1.37255,1.37212,1.37246,53200000.0
2006-02-23 19:28:00,1.37231,1.37231,1.37157,1.37187,42200000.0
2006-02-23 19:29:00,1.37191,1.3722,1.37165,1.37212,39500000.0
2006-02-23 19:30:00,1.37251,1.37269,1.37251,1.37269,40000000.0
2006-02-23 19:31:00,1.37275,1.37287,1.37257,1.37281,35400000.0
2006-02-23 19:32:00,1.3726,1.37286,1.37253,1.37267,44000000.0
2006-02-23 19:33:00,1.3728,1.37293,1.37256,1.37288,38200000.0
2006-02-23 19:34:00,1.37284,1.37314,1.37267,1.3728,40200000.0
2006-02-23 19:35:00,1.37264,1.37283,1.37228,1.37264,37300000.0
2006-02-23 19:36:00,1.37232,1.37249,1.37216,1.37233,21800000.0
2006-02-23 19:37:00,1.37239,1.37245,1.37198,1.37198,28600000.0
2006-02-23 19:38:00,1.37195,1.37276,1.37195,1.37267,50500000.0
2006-02-23 19:39:00,1.37295,1.37331,1.37295,1.37317,30400000.0
2006-02-23 19:40:00,1.37301,1.37327,1.37297,1.3731,34600000.0
2006-02-23 19:41:00,1.37305,1.37329,1.37299,1.37325,35400000.0
2006-02-23 19:42:00,1.37312,1.37331,1.37296,1.37323,66200000.0
2006-02-23 19:43:00,1.37316,1.37319,1.37288,1.37319,39800000.0
2006-02-23 19:44:00,1.37322,1.37333,1.37306,1.37333,36200000.0
2006-02-23 19:45:00,1.37325,1.37325,1.3731,1.37314,30000000.0
2006-02-23 19:46:00,1.37306,1.37306,1.3726,1.3726,35000000.0
2006-02-23 19:47:00,1.37289,1.373,1.37277,1.37289,27200000.0
2006-02-23 19:48:00,1.37303,1.37303,1.37264,1.37281,64500000.0
2006-02-23 19:49:00,1.37285,1.37297,1.37263,1.37263,28400000.0
2006-02-23 19:50:00,1.37294,1.37294,1.37266,1.37284,51900000.0
2006-02-23 19:51:00,1.37257,1.37296,1.37257,1.37294,44800000.0
2006-02-23 19:52:00,1.37283,1.37297,1.37272,1.3728,25600000.0
2006-02-23 19:53:00,1.37278,1.37293,1.37261,1.37278,42400000.0
2006-02-23 19:54:00,1.37267,1.37267,1.37228,1.37228,37300000.0
2006-02-23 19:55:00,1.3723,1.3725,1.3723,1.37241,30600000.0
2006-02-23 19:56:00,1.37249,1.37258,1.37231,1.37247,33400000.0
2006-02-23 19:57:00,1.37259,1.37259,1.37222,1.37241,34600000.0
2006-02-23 19:58:00,1.37232,1.37253,1.37228,1.37233,25400000.0
2006-02-23 19:59:00,1.3724,1.37243,1.37232,1.37232,31500000.0
2006-02-23 20:00:00,1.37232,1.37261,1.37225,1.37225,56200000.0
2006-02-23 20:01:00,1.37277,1.37285,1.37261,1.37261,37800000.0
2006-02-23 20:02:00,1.37265,1.37265,1.37242,1.37256,28600000.0
2006-02-23 20:03:00,1.37257,1.37257,1.37228,1.37238,32800000.0
2006-02-23 20:04:00,1.37234,1.37234,1.37176,1.37198,49800000.0
2006-02-23 20:05:00,1.37207,1.37245,1.37207,1.37229,42200000.0
2006-02-23 20:06:00,1.37259,1.37287,1.37257,1.37261,33300000.0
2006-02-23 20:07:00,1.37249,1.37272,1.37242,1.3727,55900000.0
2006-02-23 20:08:00,1.37278,1.37278,1.37242,1.37256,27000000.0
2006-02-23 20:09:00,1.37253,1.37273,1.37253,1.37273,34200000.0
2006-02-23 20:10:00,1.37243,1.37287,1.37243,1.37273,36200000.0
2006-02-23 20:11:00,1.37284,1.37293,1.37278,1.37287,34700000.0
2006-02-23 20:12:00,1.37298,1.37313,1.37268,1.37293,43200000.0
2006-02-23 20:13:00,1.37306,1.37339,1.37305,1.37339,28200000.0
2006-02-23 20:14:00,1.37332,1.37344,1.37281,1.37339,41800000.0
2006-02-23 20:15:00,1.37337,1.37337,1.37306,1.37323,27000000.0
2006-02-23 20:16:00,1.37312,1.37337,1.37297,1.37297,37700000.0
2006-02-23 20:17:00,1.37287,1.37296,1.37255,1.37279,44700000.0
2006-02-23 20:18:00,1.37266,1.37272,1.37254,1.37266,37700000.0
2006-02-23 20:19:00,1.37276,1.37276,1.37256,1.37271,43400000.0
2006-02-23 20:20:00,1.37271,1.37272,1.37248,1.37272,28200000.0
2006-02-23 20:21:00,1.37275,1.37315,1.37275,1.37315,46400000.0
2006-02-23 20:22:00,1.3733,1.37339,1.37326,1.37333,33800000.0
2006-02-23 20:23:00,1.37327,1.3733,1.37294,1.37314,52800000.0
2006-02-23 20:24:00,1.37336,1.37348,1.37315,1.37315,27000000.0
2006-02-23 20:25:00,1.37334,1.37334,1.3729,1.3729,44400000.0
2006-02-23 20:26:00,1.37308,1.37313,1.37269,1.37294,53100000.0
2006-02-23 20:27:00,1.37306,1.37307,1.37263,1.37285,58600000.0
2006-02-23 20:28:00,1.37297,1.37317,1.37292,1.37312,25800000.0
2006-02-23 20:29:00,1.37311,1.37311,1.37254,1.37298,54600000.0
2006-02-23 20:30:00,1.37321,1.37327,1.37304,1.3732,50000000.0
2006-02-23 20:31:00,1.37321,1.37333,1.37291,1.37333,33200000.0
2006-02-23 20:32:00,1.37313,1.37345,1.373,1.37345,38000000.0
2006-02-23 20:33:00,1.37352,1.37352,1.37319,1.37333,39400001.0
2006-02-23 20:34:00,1.37314,1.37326,1.37308,1.37319,48800001.0
2006-02-23 20:35:00,1.37308,1.37321,1.37301,1.37306,45000000.0
2006-02-23 20:36:00,1.37316,1.37339,1.3731,1.37325,46000001.0
2006-02-23 20:37:00,1.37329,1.37336,1.37305,1.37336,49400000.0
2006-02-23 20:38:00,1.37351,1.37357,1.37335,1.37344,31100000.0
2006-02-23 20:39:00,1.37319,1.37335,1.37292,1.3731,80600000.0
2006-02-23 20:40:00,1.3732,1.37344,1.37318,1.37326,37800000.0
2006-02-23 20:41:00,1.37332,1.37342,1.37309,1.37335,62200001.0
2006-02-23 20:42:00,1.37327,1.37335,1.37295,1.37332,48000000.0
2006-02-23 20:43:00,1.37316,1.37324,1.37283,1.37283,42000001.0
2006-02-23 20:44:00,1.37313,1.3733,1.37285,1.3733,28200000.0
2006-02-23 20:45:00,1.37327,1.37362,1.37327,1.37343,37400000.0
2006-02-23 20:46:00,1.37366,1.37366,1.37349,1.37364,72500001.0
2006-02-23 20:47:00,1.37367,1.37392,1.37353,1.37389,58300001.0
2006-02-23 20:48:00,1.37374,1.37393,1.37373,1.37378,51800000.0
2006-02-23 20:49:00,1.37376,1.37394,1.37376,1.37391,29800000.0
2006-02-23 20:50:00,1.37387,1.37392,1.37383,1.3739,32200000.0
2006-02-23 20:51:00,1.37376,1.37428,1.37376,1.37426,21600000.0
2006-02-23 20:52:00,1.3743,1.37449,1.37426,1.37433,31000000.0
2006-02-23 20:53:00,1.37404,1.37422,1.37404,1.3742,31800000.0
2006-02-23 20:54:00,1.37404,1.37448,1.37404,1.37416,42000000.0
2006-02-23 20:55:00,1.37414,1.37454,1.37408,1.37454,48200000.0
2006-02-23 20:56:00,1.37432,1.37432,1.37415,1.37431,41400000.0
2006-02-23 20:57:00,1.37421,1.3746,1.37411,1.37447,30200000.0
2006-02-23 20:58:00,1.37455,1.37476,1.37454,1.37464,54400000.0
2006-02-23 20:59:00,1.37449,1.37476,1.37449,1.37464,69800002.0
2006-02-23 21:00:00,1.37439,1.37449,1.37416,1.37432,25400000.0
2006-02-23 21:01:00,1.37424,1.37442,1.37384,1.37384,26000000.0
2006-02-23 21:02:00,1.37421,1.3744,1.37387,1.3744,66400000.0
2006-02-23 21:03:00,1.37435,1.37435,1.37415,1.37415,31800000.0
2006-02-23 21:04:00,1.37433,1.37433,1.37418,1.37433,33300000.0
2006-02-23 21:05:00,1.37409,1.37455,1.37409,1.3743,56800000.0
2006-02-23 21:06:00,1.37435,1.3745,1.37416,1.3745,59000002.0
2006-02-23 21:07:00,1.37459,1.37459,1.37433,1.37455,23200000.0
2006-02-23 21:08:00,1.37445,1.37445,1.37417,1.37441,23400000.0
2006-02-23 21:09:00,1.37449,1.37449,1.37425,1.3744,34200000.0
2006-02-23 21:10:00,1.37447,1.3746,1.37437,1.37447,44800000.0
2006-02-23 21:11:00,1.37453,1.37491,1.37444,1.3745,49400001.0
2006-02-23 21:12:00,1.37461,1.37478,1.37452,1.37461,49200000.0
2006-02-23 21:13:00,1.37465,1.3749,1.37464,1.37464,41800000.0
2006-02-23 21:14:00,1.37453,1.37476,1.37441,1.37453,40800000.0
2006-02-23 21:15:00,1.37449,1.37472,1.37444,1.37457,41400000.0
2006-02-23 21:16:00,1.37411,1.37454,1.37411,1.37454,28000000.0
2006-02-23 21:17:00,1.37449,1.37449,1.37386,1.37386,46000001.0
2006-02-23 21:18:00,1.37444,1.37444,1.37383,1.3742,37200000.0
2006-02-23 21:19:00,1.37418,1.37418,1.37393,1.37399,39700000.0
2006-02-23 21:20:00,1.37404,1.37424,1.37395,1.37408,45800000.0
2006-02-23 21:21:00,1.3742,1.37441,1.3742,1.37426,36600000.0
2006-02-23 21:22:00,1.37384,1.3743,1.37384,1.37414,35400000.0
2006-02-23 21:23:00,1.37415,1.37427,1.37377,1.37377,66900000.0
2006-02-23 21:24:00,1.37411,1.37457,1.37403,1.37432,31200000.0
2006-02-23 21:25:00,1.37442,1.37466,1.37417,1.37417,60900001.0
2006-02-23 21:26:00,1.37449,1.3747,1.37442,1.37442,27800000.0
2006-02-23 21:27:00,1.37447,1.37468,1.37447,1.37449,24800000.0
2006-02-23 21:28:00,1.37446,1.37463,1.37446,1.3745,34800000.0
2006-02-23 21:29:00,1.37448,1.37457,1.37422,1.37428,20600000.0
2006-02-23 21:30:00,1.37419,1.37419,1.37399,1.37401,37600000.0
2006-02-23 21:31:00,1.37414,1.37422,1.37404,1.37415,46000000.0
2006-02-23 21:32:00,1.37424,1.37429,1.37415,1.37422,32800000.0
2006-02-23 21:33:00,1.37424,1.37428,1.374,1.37412,33000000.0
2006-02-23 21:34:00,1.37407,1.37428,1.374,1.37428,23000000.0
2006-02-23 21:35:00,1.37434,1.37451,1.37413,1.37451,31600000.0
2006-02-23 21:36:00,1.37463,1.3747,1.37421,1.3747,19600000.0
2006-02-23 21:37:00,1.37465,1.37465,1.37437,1.37441,37500000.0
2006-02-23 21:38:00,1.37445,1.37445,1.37431,1.3744,23100000.0
2006-02-23 21:39:00,1.37423,1.37449,1.37423,1.37434,32800000.0
2006-02-23 21:40:00,1.37424,1.37449,1.37414,1.37423,39600001.0
2006-02-23 21:41:00,1.37424,1.37445,1.37419,1.37436,43800000.0
2006-02-23 21:42:00,1.37437,1.37453,1.37422,1.37422,51000001.0
2006-02-23 21:43:00,1.3745,1.37462,1.37444,1.37454,30800000.0
2006-02-23 21:44:00,1.37447,1.37466,1.37437,1.37446,43700000.0
2006-02-23 21:45:00,1.37448,1.3747,1.37448,1.37461,23200000.0
2006-02-23 21:46:00,1.37447,1.37453,1.37417,1.37417,58200000.0
2006-02-23 21:47:00,1.374,1.37452,1.374,1.37444,45000000.0
2006-02-23 21:48:00,1.37466,1.37466,1.37412,1.37427,40400000.0
2006-02-23 21:49:00,1.3743,1.37437,1.37421,1.37431,32800000.0
2006-02-23 21:50:00,1.37444,1.37451,1.37431,1.37431,38800000.0
2006-02-23 21:51:00,1.37422,1.37442,1.37413,1.3742,37200000.0
2006-02-23 21:52:00,1.37408,1.37439,1.37394,1.37409,46800000.0
2006-02-23 21:53:00,1.37393,1.37412,1.37368,1.37368,27800000.0
2006-02-23 21:54:00,1.37381,1.37423,1.37381,1.37396,55000000.0
2006-02-23 21:55:00,1.374,1.37411,1.3739,1.37402,44200000.0
2006-02-23 21:56:00,1.37384,1.37393,1.37359,1.37385,44900000.0
2006-02-23 21:57:00,1.37382,1.374,1.37346,1.37383,51900000.0
2006-02-23 21:58:00,1.37368,1.3739,1.37364,1.37364,25400000.0
2006-02-23 21:59:00,1.37367,1.37403,1.37367,1.3738,44300000.0
2006-02-23 22:00:00,1.37387,1.37412,1.37387,1.37412,58100000.0
2006-02-23 22:01:00,1.374,1.37422,1.37396,1.37406,51800000.0
2006-02-23 22:02:00,1.3741,1.37424,1.37402,1.37402,41600001.0
2006-02-23 22:03:00,1.37429,1.37439,1.37404,1.37439,27000000.0
2006-02-23 22:04:00,1.37442,1.37457,1.37426,1.37434,42000001.0
2006-02-23 22:05:00,1.37439,1.37439,1.37419,1.37439,46100000.0
2006-02-23 22:06:00,1.37462,1.37462,1.37409,1.37438,41900000.0
2006-02-23 22:07:00,1.37432,1.37453,1.37422,1.37422,27000000.0
2006-02-23 22:08:00,1.37389,1.37437,1.37389,1.37437,46800001.0
2006-02-23 22:09:00,1.37433,1.37449,1.37408,1.37435,29500000.0
2006-02-23 22:10:00,1.37427,1.37452,1.37423,1.37443,37600000.0
2006-02-23 22:11:00,1.37426,1.37441,1.37414,1.37414,28000000.0
2006-02-23 22:12:00,1.37422,1.37434,1.37409,1.37409,51400000.0
2006-02-23 22:13:00,1.37416,1.37423,1.37411,1.37411,48600000.0
2006-02-23 22:14:00,1.37396,1.37429,1.37396,1.37398,50400000.0
2006-02-23 22:15:00,1.37416,1.37435,1.37394,1.37398,51600000.0
2006-02-23 22:16:00,1.37392,1.374,1.37365,1.37365,46700000.0
2006-02-23 22:17:00,1.37389,1.37394,1.37361,1.37372,32800000.0
2006-02-23 22:18:00,1.37386,1.37386,1.37366,1.37366,40000000.0
2006-02-23 22:19:00,1.37367,1.37385,1.37367,1.37374,25600000.0
2006-02-23 22:20:00,1.37385,1.374,1.37372,1.37387,36800000.0
2006-02-23 22:21:00,1.37376,1.3738,1.37345,1.37364,48800000.0
2006-02-23 22:22:00,1.37379,1.37379,1.37348,1.3736,38600000.0
2006-02-23 22:23:00,1.37379,1.37387,1.37369,1.37369,39000000.0
2006-02-23 22:24:00,1.37381,1.37381,1.37357,1.37378,46000000.0
2006-02-23 22:25:00,1.37369,1.37377,1.37353,1.37356,27300000.0
2006-02-23 22:26:00,1.37331,1.37363,1.37331,1.37363,22200000.0
2006-02-23 22:27:00,1.37333,1.37333,1.37285,1.37326,30800000.0
2006-02-23 22:28:00,1.37333,1.37353,1.37323,1.37333,55200000.0
2006-02-23 22:29:00,1.3734,1.3736,1.37333,1.37347,27900000.0
2006-02-23 22:30:00,1.37351,1.37351,1.37334,1.37338,33700000.0
2006-02-23 22:31:00,1.37355,1.37373,1.37295,1.37358,37300000.0
2006-02-23 22:32:00,1.37346,1.37357,1.37337,1.37352,53000000.0
2006-02-23 22:33:00,1.37343,1.37358,1.37343,1.37353,42000000.0
2006-02-23 22:34:00,1.37343,1.37358,1.37326,1.37339,48800000.0
2006-02-23 22:35:00,1.37352,1.37354,1.37338,1.37339,43800000.0
2006-02-23 22:36:00,1.37353,1.37371,1.37308,1.37308,46200000.0
2006-02-23 22:37:00,1.3736,1.37366,1.37345,1.37356,44000000.0
2006-02-23 22:38:00,1.37355,1.3737,1.37337,1.37348,31200000.0
2006-02-23 22:39:00,1.3734,1.3735,1.37324,1.37335,30400000.0
2006-02-23 22:40:00,1.3734,1.3734,1.37299,1.37299,68200000.0
2006-02-23 22:41:00,1.37347,1.37347,1.37315,1.37334,62100001.0
2006-02-23 22:42:00,1.37337,1.37338,1.37314,1.37324,28200000.0
2006-02-23 22:43:00,1.37327,1.37339,1.3732,1.37339,66800002.0
2006-02-23 22:44:00,1.37321,1.37339,1.3731,1.37339,40400000.0
2006-02-23 22:45:00,1.37339,1.37343,1.37328,1.37343,21000000.0
2006-02-23 22:46:00,1.37338,1.37346,1.37326,1.37326,38500000.0
2006-02-23 22:47:00,1.37334,1.37336,1.37316,1.37326,32600000.0
2006-02-23 22:48:00,1.37309,1.37346,1.37309,1.37333,26800000.0
2006-02-23 22:49:00,1.37326,1.37344,1.37297,1.37325,35600000.0
2006-02-23 22:50:00,1.37331,1.37336,1.37312,1.37312,30200000.0
2006-02-23 22:51:00,1.3733,1.37338,1.3732,1.37335,34600000.0
2006-02-23 22:52:00,1.37333,1.37338,1.37307,1.37307,31500000.0
2006-02-23 22:53:00,1.37325,1.3734,1.37297,1.3734,35400000.0
2006-02-23 22:54:00,1.3733,1.3733,1.37301,1.37308,28000000.0
2006-02-23 22:55:00,1.37327,1.3733,1.37307,1.37307,30400000.0
2006-02-23 22:56:00,1.37333,1.37348,1.37333,1.37348,25600000.0
2006-02-23 22:57:00,1.37344,1.37352,1.37325,1.37325,51600000.0
2006-02-23 22:58:00,1.3734,1.3734,1.37325,1.37328,30800000.0
2006-02-23 22:59:00,1.37344,1.37353,1.37325,1.37352,33600000.0
2006-02-23 23:00:00,1.37353,1.37363,1.37335,1.37335,38000000.0
2006-02-23 23:01:00,1.37353,1.37386,1.37353,1.37383,34200000.0
2006-02-23 23:02:00,1.37357,1.37365,1.37354,1.37359,27800000.0
2006-02-23 23:03:00,1.37359,1.37373,1.37347,1.37347,55100000.0
2006-02-23 23:04:00,1.37349,1.37364,1.37339,1.37364,24600000.0
2006-02-23 23:05:00,1.37373,1.37387,1.3737,1.37387,27800000.0
2006-02-23 23:06:00,1.37385,1.37385,1.37339,1.37374,53700000.0
2006-02-23 23:07:00,1.37359,1.3739,1.37359,1.37371,43400000.0
2006-02-23 23:08:00,1.37377,1.374,1.37366,1.37373,43900000.0
2006-02-23 23:09:00,1.37377,1.374,1.37372,1.37377,42300000.0
2006-02-23 23:10:00,1.37371,1.37398,1.37366,1.37386,44400000.0
2006-02-23 23:11:00,1.37387,1.37387,1.37372,1.3738,55400000.0
2006-02-23 23:12:00,1.37379,1.37402,1.37372,1.3738,36600000.0
2006-02-23 23:13:00,1.37308,1.37394,1.37308,1.37365,37600000.0
2006-02-23 23:14:00,1.37388,1.37392,1.37377,1.37388,35100000.0
2006-02-23 23:15:00,1.37388,1.374,1.37332,1.37385,63000001.0
2006-02-23 23:16:00,1.37375,1.37384,1.37361,1.37378,29700000.0
2006-02-23 23:17:00,1.37398,1.37425,1.37391,1.37391,38500000.0
2006-02-23 23:18:00,1.37418,1.37427,1.37387,1.37387,28800000.0
2006-02-23 23:19:00,1.37379,1.37408,1.37379,1.37399,60300001.0
2006-02-23 23:20:00,1.37402,1.37402,1.37346,1.37374,40100000.0
2006-02-23 23:21:00,1.3738,1.3738,1.37359,1.37362,27200000.0
2006-02-23 23:22:00,1.37376,1.3739,1.37356,1.37387,40400000.0
2006-02-23 23:23:00,1.37372,1.37387,1.37372,1.37387,41300000.0
2006-02-23 23:24:00,1.37373,1.37397,1.37368,1.37368,33200000.0
2006-02-23 23:25:00,1.37374,1.37387,1.37369,1.37369,25200000.0
2006-02-23 23:26:00,1.37383,1.374,1.37372,1.374,39100000.0
2006-02-23 23:27:00,1.37389,1.37403,1.37376,1.37376,49300000.0
2006-02-23 23:28:00,1.37369,1.3738,1.37329,1.37329,58900000.0
2006-02-23 23:29:00,1.37354,1.37384,1.37333,1.37359,51600000.0
2006-02-23 23:30:00,1.3737,1.37396,1.3737,1.37384,63600000.0
2006-02-23 23:31:00,1.37394,1.37394,1.3735,1.3739,24400000.0
2006-02-23 23:32:00,1.37369,1.37398,1.37369,1.37385,33200000.0
2006-02-23 23:33:00,1.37372,1.37387,1.37372,1.37384,49400000.0
2006-02-23 23:34:00,1.37389,1.37403,1.37374,1.37374,40800000.0
2006-02-23 23:35:00,1.3739,1.37393,1.37366,1.37386,28200000.0
2006-02-23 23:36:00,1.37407,1.37407,1.37376,1.37376,40600000.0
2006-02-23 23:37:00,1.37392,1.37392,1.37382,1.37387,28000000.0
2006-02-23 23:38:00,1.37388,1.37403,1.37383,1.37403,35200000.0
2006-02-23 23:39:00,1.37389,1.37399,1.37384,1.37394,48100000.0
2006-02-23 23:40:00,1.37411,1.37411,1.37367,1.37367,61100000.0
2006-02-23 23:41:00,1.37379,1.3738,1.37335,1.37335,28500000.0
2006-02-23 23:42:00,1.37393,1.37393,1.37368,1.37383,35200000.0
2006-02-23 23:43:00,1.37386,1.37397,1.3735,1.37391,30600000.0
2006-02-23 23:44:00,1.37397,1.37397,1.37371,1.37388,33800000.0
2006-02-23 23:45:00,1.37375,1.37398,1.37355,1.37378,57500000.0
2006-02-23 23:46:00,1.37396,1.37401,1.37386,1.37386,42500000.0
2006-02-23 23:47:00,1.37397,1.37397,1.37373,1.37388,48200000.0
2006-02-23 23:48:00,1.37391,1.37398,1.37372,1.37397,52100000.0
2006-02-23 23:49:00,1.37404,1.37419,1.37381,1.3739,50500000.0
2006-02-23 23:50:00,1.3739,1.37409,1.37377,1.37403,38800000.0
2006-02-23 23:51:00,1.37405,1.37405,1.37375,1.37389,58800000.0
2006-02-23 23:52:00,1.37393,1.37393,1.37353,1.37368,30600000.0
2006-02-23 23:53:00,1.37381,1.37381,1.37345,1.37364,28000000.0
2006-02-23 23:54:00,1.37388,1.37393,1.37323,1.37323,39200000.0
2006-02-23 23:55:00,1.37365,1.37378,1.3736,1.3737,42400000.0
2006-02-23 23:56:00,1.37352,1.37352,1.3731,1.37325,42800000.0
2006-02-23 23:57:00,1.3733,1.37339,1.37323,1.37339,33700000.0
2006-02-23 23:58:00,1.37332,1.37346,1.37304,1.37344,37500000.0
2006-02-23 23:59:00,1.37347,1.37357,1.37327,1.37332,29900000.0
2006-02-24 00:00:00,1.37347,1.37362,1.37335,1.37347,55900001.0
2006-02-24 00:03:00,1.3738,1.3738,1.3738,1.3738,42400000.0
2006-02-24 00:05:00,1.3737,1.3737,1.3737,1.3737,42400000.0
2006-02-24 00:06:00,1.3738,1.3738,1.3738,1.3738,42400000.0
2006-02-24 00:08:00,1.3737,1.3737,1.3737,1.3737,42400000.0
2006-02-24 00:10:00,1.3735,1.3737,1.3735,1.3737,42400000.0
2006-02-24 00:11:00,1.3738,1.3739,1.3735,1.3739,42400000.0
2006-02-24 00:12:00,1.374,1.374,1.374,1.374,42400000.0
2006-02-24 00:13:00,1.3739,1.374,1.3738,1.3738,42400000.0
2006-02-24 00:14:00,1.3733,1.3737,1.3733,1.3737,42400000.0
2006-02-24 00:15:00,1.3739,1.3739,1.3739,1.3739,42400000.0
2006-02-24 00:16:00,1.374,1.374,1.3739,1.3739,42400000.0
2006-02-24 00:17:00,1.374,1.3741,1.374,1.3741,42400000.0
2006-02-24 00:18:00,1.3742,1.3742,1.3742,1.3742,42400000.0
2006-02-24 00:20:00,1.3741,1.3741,1.3741,1.3741,42400000.0
2006-02-24 00:21:00,1.374,1.374,1.3739,1.374,42400000.0
2006-02-24 00:22:00,1.3741,1.3741,1.374,1.3741,42400000.0
2006-02-24 00:23:00,1.3743,1.3743,1.3743,1.3743,42400000.0
2006-02-24 00:24:00,1.3741,1.3741,1.374,1.374,42400000.0
2006-02-24 00:25:00,1.3741,1.3741,1.374,1.374,42400000.0
2006-02-24 00:27:00,1.37356,1.37362,1.3735,1.37356,42400000.0
2006-02-24 00:28:00,1.37356,1.37358,1.37322,1.37335,51400000.0
2006-02-24 00:29:00,1.37328,1.37341,1.37318,1.37325,34800000.0
2006-02-24 00:30:00,1.37297,1.37337,1.37297,1.37337,37200000.0
2006-02-24 00:31:00,1.37373,1.37373,1.37364,1.37364,37400001.0
2006-02-24 00:32:00,1.37345,1.37371,1.37341,1.37341,27800000.0
2006-02-24 00:33:00,1.37377,1.37377,1.37352,1.37376,40200000.0
2006-02-24 00:34:00,1.37366,1.37381,1.37353,1.37353,27200000.0
2006-02-24 00:35:00,1.37386,1.37386,1.37366,1.37381,32400000.0
2006-02-24 00:36:00,1.37376,1.37376,1.37361,1.37369,20600000.0
2006-02-24 00:37:00,1.37376,1.37376,1.37361,1.37361,37600000.0
2006-02-24 00:38:00,1.37366,1.37376,1.37356,1.37361,37600000.0
2006-02-24 00:39:00,1.37371,1.37384,1.37351,1.37363,39000000.0
2006-02-24 00:40:00,1.37366,1.37376,1.37356,1.37376,29900000.0
2006-02-24 00:41:00,1.37378,1.3738,1.37348,1.37364,30800000.0
2006-02-24 00:42:00,1.37361,1.37377,1.37359,1.37377,34000000.0
2006-02-24 00:43:00,1.37356,1.37376,1.37332,1.37362,30000000.0
2006-02-24 00:44:00,1.37349,1.37349,1.37331,1.37335,66400000.0
2006-02-24 00:45:00,1.37363,1.37372,1.37354,1.37361,62800001.0
2006-02-24 00:46:00,1.37369,1.37384,1.3736,1.37384,33700000.0
2006-02-24 00:47:00,1.37376,1.37379,1.37359,1.37368,45200000.0
2006-02-24 00:48:00,1.37341,1.37379,1.37341,1.37361,27200000.0
2006-02-24 00:49:00,1.37371,1.37374,1.37343,1.37366,34600000.0
2006-02-24 00:50:00,1.37365,1.3738,1.3735,1.37357,34400000.0
2006-02-24 00:51:00,1.37348,1.37358,1.37336,1.37353,42600000.0
2006-02-24 00:52:00,1.37338,1.3736,1.37333,1.3736,49800000.0
2006-02-24 00:53:00,1.37355,1.37376,1.37355,1.37376,49600000.0
2006-02-24 00:54:00,1.37325,1.37368,1.37325,1.3736,22400000.0
2006-02-24 00:55:00,1.37352,1.37352,1.37315,1.37352,32600000.0
2006-02-24 00:56:00,1.37347,1.37352,1.37332,1.37337,39900000.0
2006-02-24 00:57:00,1.37349,1.37352,1.37329,1.37329,40000000.0
2006-02-24 00:58:00,1.37355,1.37357,1.37334,1.37334,20600000.0
2006-02-24 00:59:00,1.37355,1.37373,1.37348,1.37373,53500000.0
2006-02-24 01:00:00,1.37371,1.37378,1.37356,1.37361,50600001.0
2006-02-24 01:01:00,1.37363,1.37368,1.37348,1.3735,29200000.0
2006-02-24 01:02:00,1.37366,1.37369,1.37324,1.37324,76200002.0
2006-02-24 01:03:00,1.37364,1.37366,1.37337,1.37354,39700000.0
2006-02-24 01:04:00,1.37355,1.37366,1.37346,1.37346,31200000.0
2006-02-24 01:05:00,1.37346,1.37346,1.3733,1.37333,40400000.0
2006-02-24 01:06:00,1.37348,1.37362,1.37334,1.37362,52500000.0
2006-02-24 01:07:00,1.37365,1.3737,1.37343,1.37355,41400000.0
2006-02-24 01:08:00,1.37365,1.3737,1.37327,1.37327,29600000.0
2006-02-24 01:09:00,1.37361,1.37361,1.37334,1.37343,30600000.0
2006-02-24 01:10:00,1.37333,1.37341,1.37303,1.37326,41100000.0
2006-02-24 01:11:00,1.37317,1.37348,1.37317,1.37348,30600000.0
2006-02-24 01:12:00,1.37354,1.37375,1.37331,1.37363,35400000.0
2006-02-24 01:13:00,1.37382,1.37382,1.37354,1.37377,33400000.0
2006-02-24 01:14:00,1.37357,1.37371,1.37331,1.37345,46600001.0
2006-02-24 01:15:00,1.3735,1.3736,1.37325,1.37358,42900001.0
2006-02-24 01:16:00,1.37355,1.37376,1.37349,1.37366,33600000.0
2006-02-24 01:17:00,1.37381,1.37392,1.37369,1.37387,37500000.0
2006-02-24 01:18:00,1.37383,1.37391,1.37353,1.37388,27400000.0
2006-02-24 01:19:00,1.37386,1.37395,1.37377,1.37386,41100000.0
2006-02-24 01:20:00,1.37395,1.374,1.37342,1.374,37600000.0
2006-02-24 01:21:00,1.3737,1.374,1.3737,1.37386,37600000.0
2006-02-24 01:22:00,1.37393,1.37402,1.37374,1.37394,25400000.0
2006-02-24 01:23:00,1.37392,1.37414,1.37377,1.37377,43600000.0
2006-02-24 01:24:00,1.37406,1.37406,1.37382,1.3739,39800000.0
2006-02-24 01:25:00,1.37382,1.37395,1.3736,1.37379,45100000.0
2006-02-24 01:26:00,1.3737,1.37393,1.37368,1.37383,23400000.0
2006-02-24 01:27:00,1.37379,1.37387,1.37365,1.37385,37800000.0
2006-02-24 01:28:00,1.37367,1.37384,1.37344,1.37384,29800000.0
2006-02-24 01:29:00,1.37391,1.37391,1.37368,1.3737,37600000.0
2006-02-24 01:30:00,1.37384,1.37391,1.37345,1.3738,43000000.0
2006-02-24 01:31:00,1.37371,1.37388,1.37365,1.37386,66400002.0
2006-02-24 01:32:00,1.37373,1.3738,1.37354,1.37355,28000000.0
2006-02-24 01:33:00,1.37358,1.37368,1.37348,1.37365,35900000.0
2006-02-24 01:34:00,1.37361,1.37371,1.3732,1.37357,45400000.0
2006-02-24 01:35:00,1.37356,1.37386,1.3734,1.3734,50600000.0
2006-02-24 01:36:00,1.37362,1.37374,1.37352,1.37352,40000000.0
2006-02-24 01:37:00,1.37357,1.37379,1.37335,1.37379,42300000.0
2006-02-24 01:38:00,1.37366,1.37391,1.37366,1.37367,26800000.0
2006-02-24 01:39:00,1.37378,1.3739,1.37346,1.37381,54600000.0
2006-02-24 01:40:00,1.37375,1.37386,1.3737,1.3738,25800000.0
2006-02-24 01:41:00,1.37373,1.37398,1.37368,1.3738,52000000.0
2006-02-24 01:42:00,1.37383,1.37385,1.37348,1.3738,29600000.0
2006-02-24 01:43:00,1.37384,1.37384,1.37325,1.37372,36200000.0
2006-02-24 01:44:00,1.37374,1.37374,1.37335,1.37361,30400000.0
2006-02-24 01:45:00,1.3737,1.37385,1.37358,1.3738,36600000.0
2006-02-24 01:46:00,1.37381,1.37398,1.37368,1.3738,34400000.0
2006-02-24 01:47:00,1.37381,1.37396,1.37368,1.37368,35200000.0
2006-02-24 01:48:00,1.37383,1.37393,1.37348,1.37348,51000001.0
2006-02-24 01:49:00,1.37381,1.3739,1.37315,1.37357,25600000.0
2006-02-24 01:50:00,1.37352,1.37365,1.37317,1.37357,43800000.0
2006-02-24 01:51:00,1.37342,1.37342,1.37312,1.37312,50100000.0
2006-02-24 01:52:00,1.37336,1.37357,1.37332,1.37333,30900000.0
2006-02-24 01:53:00,1.37354,1.37363,1.37348,1.37348,38800000.0
2006-02-24 01:54:00,1.37344,1.37367,1.37342,1.37349,55300000.0
2006-02-24 01:55:00,1.37328,1.37347,1.37318,1.3732,44000000.0
2006-02-24 01:56:00,1.37347,1.37364,1.37337,1.3734,30000000.0
2006-02-24 01:57:00,1.37344,1.37357,1.37337,1.37347,35700000.0
2006-02-24 01:58:00,1.37327,1.37348,1.37299,1.37311,31600000.0
2006-02-24 01:59:00,1.37341,1.37372,1.37341,1.37372,48600001.0
2006-02-24 02:00:00,1.37346,1.37383,1.37346,1.37368,25600000.0
2006-02-24 02:01:00,1.37364,1.37368,1.37355,1.37361,59300000.0
2006-02-24 02:02:00,1.37359,1.37412,1.37359,1.37393,122900002.0
2006-02-24 02:03:00,1.374,1.37417,1.37396,1.37406,107300000.0
2006-02-24 02:04:00,1.37401,1.37411,1.37398,1.37398,67800000.0
2006-02-24 02:05:00,1.374,1.37405,1.37398,1.37399,81800000.0
2006-02-24 02:06:00,1.37409,1.37409,1.37371,1.37403,93800000.0
2006-02-24 02:07:00,1.37392,1.37392,1.37339,1.37357,200800000.0
2006-02-24 02:08:00,1.37341,1.37376,1.37341,1.37374,42200000.0
2006-02-24 02:09:00,1.37363,1.37399,1.37346,1.37368,189100001.0
2006-02-24 02:10:00,1.37333,1.37368,1.37333,1.37352,124000000.0
2006-02-24 02:11:00,1.3735,1.37355,1.37348,1.37349,36400000.0
2006-02-24 02:12:00,1.37348,1.37368,1.37348,1.37366,72900001.0
2006-02-24 02:13:00,1.37376,1.3738,1.37361,1.37365,43100000.0
2006-02-24 02:14:00,1.37369,1.37369,1.37336,1.37358,157000001.0
2006-02-24 02:15:00,1.37339,1.37345,1.37311,1.37337,250200000.0
2006-02-24 02:16:00,1.37363,1.37366,1.37331,1.37339,42600000.0
2006-02-24 02:17:00,1.37325,1.37423,1.37323,1.37395,196700000.0
2006-02-24 02:18:00,1.37437,1.37437,1.37372,1.37411,42800000.0
2006-02-24 02:19:00,1.37408,1.37414,1.3737,1.37401,42000000.0
2006-02-24 02:20:00,1.37421,1.37435,1.37406,1.37411,62700000.0
2006-02-24 02:21:00,1.37375,1.37391,1.37364,1.37384,56800000.0
2006-02-24 02:22:00,1.37334,1.37351,1.37334,1.37351,26000000.0
2006-02-24 02:23:00,1.37379,1.37404,1.37369,1.37369,46400000.0
2006-02-24 02:24:00,1.37356,1.37384,1.3735,1.37384,31000000.0
2006-02-24 02:25:00,1.3739,1.37431,1.3739,1.3741,96700000.0
2006-02-24 02:26:00,1.37406,1.37448,1.37405,1.37437,90400000.0
2006-02-24 02:27:00,1.37422,1.37431,1.37413,1.37422,54000000.0
2006-02-24 02:28:00,1.37428,1.37458,1.37428,1.37434,34400000.0
2006-02-24 02:29:00,1.37455,1.37455,1.37367,1.37394,40000000.0
2006-02-24 02:30:00,1.37408,1.37408,1.37378,1.37398,37800000.0
2006-02-24 02:31:00,1.37365,1.37377,1.37349,1.37349,70000000.0
2006-02-24 02:32:00,1.37375,1.37408,1.37366,1.37391,64000002.0
2006-02-24 02:33:00,1.37374,1.37387,1.37368,1.37387,209900000.0
2006-02-24 02:34:00,1.3741,1.3741,1.3738,1.37386,48400000.0
2006-02-24 02:35:00,1.37393,1.37419,1.37369,1.37369,75000000.0
2006-02-24 02:36:00,1.37391,1.37409,1.37389,1.37408,37500000.0
2006-02-24 02:37:00,1.37381,1.37389,1.37374,1.37379,87700000.0
2006-02-24 02:38:00,1.37394,1.37409,1.37394,1.37406,54800001.0
2006-02-24 02:39:00,1.37411,1.37411,1.37393,1.374,35400000.0
2006-02-24 02:40:00,1.37407,1.37437,1.37407,1.37437,41200000.0
2006-02-24 02:41:00,1.37442,1.3746,1.37442,1.37447,20600000.0
2006-02-24 02:42:00,1.37449,1.37459,1.37447,1.37453,34200000.0
2006-02-24 02:43:00,1.37448,1.37448,1.37432,1.37432,37600000.0
2006-02-24 02:44:00,1.37419,1.37419,1.37386,1.37408,41100000.0
2006-02-24 02:45:00,1.37361,1.37399,1.37361,1.37399,52700000.0
2006-02-24 02:46:00,1.37383,1.37385,1.37356,1.37356,154200000.0
2006-02-24 02:47:00,1.37413,1.3743,1.37372,1.37413,200000000.0
2006-02-24 02:48:00,1.37427,1.37427,1.37398,1.3742,85000000.0
2006-02-24 02:49:00,1.37399,1.37431,1.37382,1.37382,74200001.0
2006-02-24 02:50:00,1.37404,1.37423,1.37379,1.3742,100600000.0
2006-02-24 02:51:00,1.37356,1.37391,1.37347,1.37359,68500000.0
2006-02-24 02:52:00,1.37379,1.37388,1.37358,1.37382,34000000.0
2006-02-24 02:53:00,1.37403,1.3743,1.3739,1.3743,29100000.0
2006-02-24 02:54:00,1.37444,1.3745,1.37401,1.37401,51000000.0
2006-02-24 02:55:00,1.37422,1.37452,1.37394,1.37399,42800000.0
2006-02-24 02:56:00,1.37382,1.37382,1.37369,1.37375,66400001.0
2006-02-24 02:57:00,1.3739,1.37412,1.37389,1.37389,69000001.0
2006-02-24 02:58:00,1.37383,1.37384,1.37361,1.37361,63700000.0
2006-02-24 02:59:00,1.37355,1.37367,1.37346,1.3735,54800000.0
2006-02-24 03:00:00,1.37351,1.37366,1.37345,1.37363,123000000.0
2006-02-24 03:01:00,1.37369,1.37374,1.37364,1.37373,42400000.0
2006-02-24 03:02:00,1.37381,1.37381,1.37351,1.37353,41200000.0
2006-02-24 03:03:00,1.37347,1.37349,1.37331,1.37349,91300001.0
2006-02-24 03:04:00,1.37359,1.37399,1.37354,1.37362,51500000.0
2006-02-24 03:05:00,1.37353,1.37366,1.37349,1.37364,70600001.0
2006-02-24 03:06:00,1.37364,1.37368,1.37353,1.37362,63200000.0
2006-02-24 03:07:00,1.37356,1.37389,1.37346,1.37384,95200000.0
2006-02-24 03:08:00,1.37396,1.37416,1.37357,1.37357,74200000.0
2006-02-24 03:09:00,1.37376,1.37384,1.37338,1.37372,34000000.0
2006-02-24 03:10:00,1.37322,1.37368,1.37322,1.37361,35000000.0
2006-02-24 03:11:00,1.37327,1.37339,1.37327,1.37339,31200000.0
2006-02-24 03:12:00,1.37373,1.37393,1.37349,1.37367,40600000.0
2006-02-24 03:13:00,1.37332,1.37371,1.37329,1.37368,35000000.0
2006-02-24 03:14:00,1.37354,1.37354,1.37303,1.3735,49600000.0
2006-02-24 03:15:00,1.37326,1.37367,1.37326,1.37347,41400000.0
2006-02-24 03:16:00,1.37337,1.3735,1.37313,1.37345,31300000.0
2006-02-24 03:17:00,1.37362,1.37383,1.37333,1.37369,65800000.0
2006-02-24 03:18:00,1.37352,1.37367,1.37326,1.37367,30800000.0
2006-02-24 03:19:00,1.37357,1.37357,1.37335,1.37353,40900000.0
2006-02-24 03:20:00,1.37298,1.37345,1.37298,1.37345,55400000.0
2006-02-24 03:21:00,1.37318,1.37322,1.37318,1.37322,43800000.0
2006-02-24 03:22:00,1.37322,1.37322,1.37309,1.37317,68000000.0
2006-02-24 03:23:00,1.37324,1.37332,1.37319,1.37324,97800001.0
2006-02-24 03:24:00,1.37322,1.37322,1.37297,1.37302,68300000.0
2006-02-24 03:25:00,1.37344,1.37344,1.37283,1.37285,44800000.0
2006-02-24 03:26:00,1.37261,1.37272,1.37257,1.37272,103600000.0
2006-02-24 03:27:00,1.37278,1.37282,1.37265,1.3728,77800000.0
2006-02-24 03:28:00,1.37278,1.37282,1.37272,1.37278,22200000.0
2006-02-24 03:29:00,1.37272,1.37279,1.37262,1.37278,33000000.0
2006-02-24 03:30:00,1.3729,1.37302,1.37284,1.37301,55400000.0
2006-02-24 03:31:00,1.37293,1.37328,1.37293,1.37328,28000000.0
2006-02-24 03:32:00,1.37325,1.37344,1.37314,1.37314,58200000.0
2006-02-24 03:33:00,1.37293,1.37306,1.37293,1.37304,35400000.0
2006-02-24 03:34:00,1.37332,1.37366,1.37306,1.37327,42900000.0
2006-02-24 03:35:00,1.3734,1.37343,1.37322,1.37338,78400000.0
2006-02-24 03:36:00,1.37351,1.37375,1.37336,1.37366,33800000.0
2006-02-24 03:37:00,1.37369,1.37386,1.37352,1.37373,41100000.0
2006-02-24 03:38:00,1.37396,1.37409,1.37381,1.37401,56200001.0
2006-02-24 03:39:00,1.37365,1.37377,1.37359,1.37359,77000000.0
2006-02-24 03:40:00,1.37347,1.37394,1.37332,1.37394,123600000.0
2006-02-24 03:41:00,1.37404,1.37415,1.374,1.374,77000000.0
2006-02-24 03:42:00,1.37367,1.37382,1.37366,1.37382,90900001.0
2006-02-24 03:43:00,1.37376,1.37395,1.37376,1.37395,15600000.0
2006-02-24 03:44:00,1.37377,1.37412,1.37377,1.37388,22800000.0
2006-02-24 03:45:00,1.37375,1.37382,1.37365,1.37382,21600000.0
2006-02-24 03:46:00,1.37343,1.37354,1.37331,1.37331,37800000.0
2006-02-24 03:47:00,1.37329,1.37344,1.37317,1.37317,33000000.0
2006-02-24 03:48:00,1.37347,1.3737,1.37335,1.37354,36800000.0
2006-02-24 03:49:00,1.37362,1.37362,1.37327,1.37327,47900000.0
2006-02-24 03:50:00,1.37349,1.37351,1.37318,1.37318,110100000.0
2006-02-24 03:51:00,1.37338,1.37341,1.37315,1.37315,39600000.0
2006-02-24 03:52:00,1.37306,1.37306,1.37264,1.37284,88200000.0
2006-02-24 03:53:00,1.37278,1.37299,1.3727,1.37293,72200000.0
2006-02-24 03:54:00,1.37292,1.37341,1.37292,1.37298,25800000.0
2006-02-24 03:55:00,1.37324,1.3733,1.37307,1.37327,43800000.0
2006-02-24 03:56:00,1.37314,1.37327,1.37312,1.37312,21400000.0
2006-02-24 03:57:00,1.37273,1.37284,1.37269,1.37278,157600000.0
2006-02-24 03:58:00,1.37272,1.37367,1.37262,1.37273,267900000.0
2006-02-24 03:59:00,1.37308,1.37336,1.37305,1.37321,147600001.0
2006-02-24 04:00:00,1.3732,1.37335,1.37317,1.3732,67500000.0
2006-02-24 04:01:00,1.37301,1.37322,1.3728,1.37318,102800000.0
2006-02-24 04:02:00,1.37318,1.37319,1.37279,1.37282,133500000.0
2006-02-24 04:03:00,1.37291,1.37291,1.37248,1.37266,106000001.0
2006-02-24 04:04:00,1.37235,1.37249,1.3723,1.37242,98900000.0
2006-02-24 04:05:00,1.37248,1.3731,1.37247,1.37303,175700000.0
2006-02-24 04:06:00,1.37257,1.37306,1.37256,1.37281,112800001.0
2006-02-24 04:07:00,1.37304,1.37321,1.37289,1.37289,139700000.0
2006-02-24 04:08:00,1.37307,1.37332,1.37307,1.3732,35500000.0
2006-02-24 04:09:00,1.3733,1.37335,1.37307,1.37332,34800001.0
2006-02-24 04:10:00,1.37318,1.37318,1.37284,1.37299,128100001.0
2006-02-24 04:11:00,1.37307,1.37326,1.3728,1.37287,56800000.0
2006-02-24 04:12:00,1.37277,1.37294,1.37277,1.37283,64600000.0
2006-02-24 04:13:00,1.37288,1.37303,1.3728,1.3728,84200001.0
2006-02-24 04:14:00,1.37292,1.373,1.37287,1.373,84700000.0
2006-02-24 04:15:00,1.37302,1.37325,1.37299,1.37319,91700000.0
2006-02-24 04:16:00,1.37318,1.3732,1.37291,1.37302,80600000.0
2006-02-24 04:17:00,1.37303,1.37303,1.37291,1.373,49000000.0
2006-02-24 04:18:00,1.373,1.37316,1.37294,1.37306,117200000.0
2006-02-24 04:19:00,1.37307,1.37313,1.37301,1.37305,40200000.0
2006-02-24 04:20:00,1.37305,1.37315,1.37287,1.37287,194200001.0
2006-02-24 04:21:00,1.37287,1.37297,1.37287,1.37287,53800000.0
2006-02-24 04:22:00,1.37296,1.37342,1.37289,1.37325,47800001.0
2006-02-24 04:23:00,1.37278,1.37295,1.37278,1.37295,35400000.0
2006-02-24 04:24:00,1.37301,1.37313,1.373,1.37304,152200000.0
2006-02-24 04:25:00,1.37302,1.37349,1.37299,1.37324,208200000.0
2006-02-24 04:26:00,1.37324,1.37324,1.37304,1.37309,115200001.0
2006-02-24 04:27:00,1.37312,1.37324,1.37295,1.37303,39200000.0
2006-02-24 04:28:00,1.37305,1.37307,1.37297,1.373,55100000.0
2006-02-24 04:29:00,1.37298,1.37356,1.37298,1.37331,69000000.0
2006-02-24 04:30:00,1.3729,1.37339,1.3729,1.37307,78200000.0
2006-02-24 04:31:00,1.37296,1.37311,1.37278,1.37307,36800000.0
2006-02-24 04:32:00,1.37318,1.37318,1.37302,1.3731,27200000.0
2006-02-24 04:33:00,1.37315,1.37315,1.37298,1.37305,40300000.0
2006-02-24 04:34:00,1.37307,1.37315,1.37302,1.37305,43700000.0
2006-02-24 04:35:00,1.37292,1.37299,1.37279,1.37279,54600000.0
2006-02-24 04:36:00,1.37304,1.37319,1.37248,1.3731,148400000.0
2006-02-24 04:37:00,1.37305,1.37328,1.37278,1.37305,129000000.0
2006-02-24 04:38:00,1.37322,1.37333,1.37316,1.37333,61900000.0
2006-02-24 04:39:00,1.37308,1.37323,1.37308,1.37311,52600000.0
2006-02-24 04:40:00,1.3732,1.37347,1.3732,1.37347,26600000.0
2006-02-24 04:41:00,1.37327,1.37365,1.37327,1.37352,45800000.0
2006-02-24 04:42:00,1.37345,1.37376,1.37345,1.37356,97300001.0
2006-02-24 04:43:00,1.37346,1.37346,1.37343,1.37344,50000000.0
2006-02-24 04:44:00,1.37342,1.37381,1.37342,1.37381,38100000.0
2006-02-24 04:45:00,1.37375,1.37375,1.37334,1.37353,44200000.0
2006-02-24 04:46:00,1.37331,1.37338,1.37326,1.37326,46200000.0
2006-02-24 04:47:00,1.37323,1.37366,1.37321,1.37366,70800000.0
2006-02-24 04:48:00,1.37329,1.37357,1.37329,1.37357,55000000.0
2006-02-24 04:49:00,1.37344,1.37369,1.37322,1.37322,57900000.0
2006-02-24 04:50:00,1.37353,1.37353,1.37328,1.37346,49300000.0
2006-02-24 04:51:00,1.37333,1.37333,1.37333,1.37333,29400000.0
2006-02-24 04:52:00,1.37332,1.37396,1.37329,1.37368,42100000.0
2006-02-24 04:53:00,1.37357,1.37382,1.37347,1.37357,55200001.0
2006-02-24 04:54:00,1.37332,1.37357,1.37332,1.37332,35300000.0
2006-02-24 04:55:00,1.37364,1.37375,1.37332,1.37375,31400000.0
2006-02-24 04:56:00,1.37353,1.37364,1.3734,1.37347,29900000.0
2006-02-24 04:57:00,1.37324,1.37361,1.37324,1.37331,35000000.0
2006-02-24 04:58:00,1.37347,1.37386,1.37347,1.3737,42400000.0
2006-02-24 04:59:00,1.37332,1.37348,1.37322,1.37322,137300001.0
2006-02-24 05:00:00,1.37361,1.37364,1.37348,1.37358,45800000.0
2006-02-24 05:01:00,1.37346,1.37371,1.37346,1.37371,30600000.0
2006-02-24 05:02:00,1.37362,1.37375,1.37336,1.37358,27800000.0
2006-02-24 05:03:00,1.37331,1.37365,1.37328,1.3734,168900000.0
2006-02-24 05:04:00,1.37344,1.37347,1.37332,1.37343,220400000.0
2006-02-24 05:05:00,1.37346,1.37349,1.37336,1.37343,229800000.0
2006-02-24 05:06:00,1.37351,1.37365,1.37344,1.37351,176000000.0
2006-02-24 05:07:00,1.37336,1.37368,1.37336,1.37336,287200000.0
2006-02-24 05:08:00,1.37356,1.37356,1.37308,1.37308,289800000.0
2006-02-24 05:09:00,1.37293,1.37325,1.3729,1.37293,184300000.0
2006-02-24 05:10:00,1.373,1.37326,1.37298,1.37326,191000001.0
2006-02-24 05:11:00,1.3732,1.3732,1.37305,1.37307,132800000.0
2006-02-24 05:12:00,1.37317,1.37317,1.3729,1.37292,164000002.0
2006-02-24 05:13:00,1.37295,1.3732,1.37295,1.373,183400001.0
2006-02-24 05:14:00,1.37286,1.37298,1.37282,1.37291,236000001.0
2006-02-24 05:15:00,1.37316,1.37328,1.37306,1.37321,35000000.0
2006-02-24 05:16:00,1.37309,1.37321,1.37301,1.37311,212000000.0
2006-02-24 05:17:00,1.3732,1.37342,1.37305,1.37342,156600000.0
2006-02-24 05:18:00,1.37341,1.37346,1.37322,1.37339,282300001.0
2006-02-24 05:19:00,1.37315,1.37348,1.37313,1.37315,278900000.0
2006-02-24 05:20:00,1.37316,1.37333,1.37308,1.37314,253900001.0
2006-02-24 05:21:00,1.373,1.37329,1.37286,1.37296,312000001.0
2006-02-24 05:22:00,1.37285,1.37299,1.37274,1.37274,234400001.0
2006-02-24 05:23:00,1.37266,1.37279,1.37266,1.37274,163000002.0
2006-02-24 05:24:00,1.37277,1.37288,1.37273,1.37288,212400001.0
2006-02-24 05:25:00,1.37312,1.37347,1.37301,1.37306,227900000.0
2006-02-24 05:26:00,1.37309,1.37315,1.37306,1.37315,113000000.0
2006-02-24 05:27:00,1.37343,1.37348,1.37313,1.37338,163700000.0
2006-02-24 05:28:00,1.37337,1.3734,1.37306,1.37327,226800001.0
2006-02-24 05:29:00,1.37325,1.37343,1.37313,1.37323,270200000.0
2006-02-24 05:30:00,1.37311,1.37331,1.37301,1.37303,175200000.0
2006-02-24 05:31:00,1.3732,1.37363,1.3732,1.37325,60000000.0
2006-02-24 05:32:00,1.37337,1.37346,1.37325,1.37333,142600000.0
2006-02-24 05:33:00,1.37338,1.37338,1.37323,1.37328,186900000.0
2006-02-24 05:34:00,1.37312,1.37371,1.37309,1.37309,228700001.0
2006-02-24 05:35:00,1.37351,1.37361,1.37347,1.37352,28900000.0
2006-02-24 05:36:00,1.37339,1.37355,1.37337,1.37342,169900001.0
2006-02-24 05:37:00,1.37344,1.37363,1.37338,1.37338,229600000.0
2006-02-24 05:38:00,1.37335,1.37355,1.37331,1.37354,174800001.0
2006-02-24 05:39:00,1.37361,1.37371,1.37351,1.37361,193700001.0
2006-02-24 05:40:00,1.37344,1.37371,1.37336,1.37361,219600000.0
2006-02-24 05:41:00,1.37351,1.37371,1.37338,1.37348,136000000.0
2006-02-24 05:42:00,1.37356,1.37361,1.37341,1.37346,271000001.0
2006-02-24 05:43:00,1.37343,1.3735,1.37342,1.37349,69900000.0
2006-02-24 05:44:00,1.3734,1.37356,1.37337,1.3734,151800003.0
2006-02-24 05:45:00,1.37326,1.37349,1.37317,1.37318,154800000.0
2006-02-24 05:46:00,1.37321,1.37339,1.37317,1.37337,175100000.0
2006-02-24 05:47:00,1.37335,1.37335,1.37312,1.3732,212200000.0
2006-02-24 05:48:00,1.373,1.37325,1.37295,1.3731,311200001.0
2006-02-24 05:49:00,1.37304,1.37314,1.37274,1.37277,165100000.0
2006-02-24 05:50:00,1.37278,1.37324,1.37278,1.37315,303400001.0
2006-02-24 05:51:00,1.37329,1.37341,1.37323,1.37323,151400000.0
2006-02-24 05:52:00,1.37321,1.37343,1.37316,1.37343,186600000.0
2006-02-24 05:53:00,1.37343,1.37363,1.37336,1.37336,116600000.0
2006-02-24 05:54:00,1.37344,1.37362,1.37327,1.37347,205300000.0
2006-02-24 05:55:00,1.37333,1.37343,1.37318,1.37328,207400000.0
2006-02-24 05:56:00,1.37333,1.3735,1.37323,1.37326,123900000.0
2006-02-24 05:57:00,1.37326,1.37336,1.37325,1.37336,178300000.0
2006-02-24 05:58:00,1.37328,1.37328,1.373,1.373,153500001.0
2006-02-24 05:59:00,1.37325,1.37329,1.37309,1.37309,60600000.0
2006-02-24 06:00:00,1.37311,1.3732,1.37308,1.37316,187400000.0
2006-02-24 06:01:00,1.3733,1.37335,1.37315,1.37323,146400000.0
2006-02-24 06:02:00,1.37329,1.37362,1.37329,1.37341,271600002.0
2006-02-24 06:03:00,1.37351,1.37353,1.37336,1.37347,35200000.0
2006-02-24 06:04:00,1.37341,1.37343,1.37328,1.37343,167800000.0
2006-02-24 06:05:00,1.37343,1.37354,1.37336,1.37341,403300000.0
2006-02-24 06:06:00,1.37346,1.37365,1.37344,1.37346,109300001.0
2006-02-24 06:07:00,1.37347,1.37358,1.37331,1.37354,334600000.0
2006-02-24 06:08:00,1.37326,1.37347,1.37321,1.37326,522000001.0
2006-02-24 06:09:00,1.37321,1.37348,1.37313,1.37328,406900001.0
2006-02-24 06:10:00,1.37338,1.37343,1.37323,1.37325,314800000.0
2006-02-24 06:11:00,1.37326,1.37333,1.37315,1.37325,440800000.0
2006-02-24 06:12:00,1.37326,1.37364,1.37326,1.37364,285400000.0
2006-02-24 06:13:00,1.37345,1.3736,1.37327,1.37327,334700000.0
2006-02-24 06:14:00,1.37352,1.37369,1.37334,1.37338,352700001.0
2006-02-24 06:15:00,1.37336,1.37347,1.37329,1.37346,136200000.0
2006-02-24 06:16:00,1.37349,1.37356,1.37338,1.37356,226600000.0
2006-02-24 06:17:00,1.37336,1.37351,1.37336,1.37336,167700000.0
2006-02-24 06:18:00,1.37338,1.37359,1.37336,1.37338,226300000.0
2006-02-24 06:19:00,1.37336,1.37354,1.37336,1.37351,211100002.0
2006-02-24 06:20:00,1.37346,1.37361,1.37336,1.37339,295300000.0
2006-02-24 06:21:00,1.37334,1.37336,1.37312,1.37336,259600001.0
2006-02-24 06:22:00,1.37336,1.37362,1.37331,1.37339,253800002.0
2006-02-24 06:23:00,1.37326,1.37344,1.37324,1.37337,298200000.0
2006-02-24 06:24:00,1.37334,1.37349,1.37324,1.37337,327900001.0
2006-02-24 06:25:00,1.37336,1.37344,1.37331,1.37339,217200001.0
2006-02-24 06:26:00,1.37334,1.37351,1.37328,1.37351,342500001.0
2006-02-24 06:27:00,1.3734,1.3735,1.37337,1.37341,308000001.0
2006-02-24 06:28:00,1.37342,1.37358,1.37333,1.37349,328600000.0
2006-02-24 06:29:00,1.37341,1.37355,1.37339,1.37344,106000000.0
2006-02-24 06:30:00,1.37341,1.37366,1.37339,1.37353,280300001.0
2006-02-24 06:31:00,1.37353,1.37361,1.37337,1.37351,129100000.0
2006-02-24 06:32:00,1.37351,1.37356,1.37344,1.37344,176100000.0
2006-02-24 06:33:00,1.37344,1.37374,1.37343,1.37355,270400001.0
2006-02-24 06:34:00,1.37356,1.37366,1.37346,1.37361,254600002.0
2006-02-24 06:35:00,1.37338,1.37355,1.37337,1.37347,152000002.0
2006-02-24 06:36:00,1.37344,1.37353,1.37335,1.37335,71900000.0
2006-02-24 06:37:00,1.37349,1.37359,1.37346,1.37358,243400000.0
2006-02-24 06:38:00,1.37351,1.37367,1.37348,1.3735,118700000.0
2006-02-24 06:39:00,1.37356,1.37361,1.37351,1.37356,20800000.0
2006-02-24 06:40:00,1.37353,1.37359,1.37338,1.37349,154700001.0
2006-02-24 06:41:00,1.3735,1.37363,1.37344,1.37363,164000000.0
2006-02-24 06:42:00,1.3736,1.3736,1.37332,1.37337,256000001.0
2006-02-24 06:43:00,1.37339,1.37346,1.37334,1.37342,137400000.0
2006-02-24 06:44:00,1.37341,1.37341,1.37317,1.37323,328200001.0
2006-02-24 06:45:00,1.37331,1.37351,1.37327,1.37351,282500001.0
2006-02-24 06:46:00,1.37349,1.3735,1.37338,1.37341,220000001.0
2006-02-24 06:47:00,1.37339,1.37347,1.37329,1.37342,249800000.0
2006-02-24 06:48:00,1.37326,1.37356,1.37324,1.37348,27600000.0
2006-02-24 06:49:00,1.37346,1.37371,1.37338,1.37348,259400001.0
2006-02-24 06:50:00,1.37356,1.37361,1.37341,1.37346,54100000.0
2006-02-24 06:51:00,1.37366,1.37366,1.37324,1.37351,42300000.0
2006-02-24 06:52:00,1.37338,1.37354,1.37338,1.37339,239300001.0
2006-02-24 06:53:00,1.37342,1.37374,1.37339,1.3735,228000000.0
2006-02-24 06:54:00,1.37348,1.37371,1.37339,1.37346,438000001.0
2006-02-24 06:55:00,1.37346,1.37356,1.37336,1.37348,346200001.0
2006-02-24 06:56:00,1.37357,1.37357,1.37339,1.37339,26800000.0
2006-02-24 06:57:00,1.37341,1.37346,1.3733,1.3734,71800000.0
2006-02-24 06:58:00,1.37343,1.37353,1.37332,1.3734,206200001.0
2006-02-24 06:59:00,1.37334,1.37349,1.37328,1.37341,334300000.0
2006-02-24 07:00:00,1.37361,1.37366,1.37354,1.37356,138800000.0
2006-02-24 07:01:00,1.37341,1.37362,1.37341,1.37347,292200000.0
2006-02-24 07:02:00,1.37343,1.37374,1.37339,1.37349,371200000.0
2006-02-24 07:03:00,1.37357,1.37368,1.37352,1.37364,212700001.0
2006-02-24 07:04:00,1.37369,1.37388,1.37362,1.37369,264700000.0
2006-02-24 07:05:00,1.37379,1.37385,1.37371,1.37376,123200000.0
2006-02-24 07:06:00,1.37364,1.37365,1.37345,1.37354,245800002.0
2006-02-24 07:07:00,1.37358,1.37361,1.37341,1.37354,247600000.0
2006-02-24 07:08:00,1.37356,1.37366,1.37341,1.37351,271600001.0
2006-02-24 07:09:00,1.37347,1.37365,1.37339,1.3734,233700000.0
2006-02-24 07:10:00,1.37365,1.37368,1.37348,1.37351,417700000.0
2006-02-24 07:11:00,1.37351,1.37359,1.37343,1.37345,318200001.0
2006-02-24 07:12:00,1.37341,1.37356,1.37336,1.37354,299200000.0
2006-02-24 07:13:00,1.37354,1.37356,1.37338,1.37346,264100001.0
2006-02-24 07:14:00,1.37337,1.37355,1.37332,1.37344,573500005.0
2006-02-24 07:15:00,1.37349,1.37367,1.37325,1.37367,282500002.0
2006-02-24 07:16:00,1.37344,1.37361,1.37341,1.37361,201900000.0
2006-02-24 07:17:00,1.37346,1.37364,1.37339,1.37339,259300003.0
2006-02-24 07:18:00,1.37346,1.37384,1.37346,1.37366,464300002.0
2006-02-24 07:19:00,1.37356,1.37369,1.37341,1.37361,334200000.0
2006-02-24 07:20:00,1.3739,1.37411,1.3737,1.37392,458500000.0
2006-02-24 07:21:00,1.37388,1.37388,1.37352,1.37361,329300000.0
2006-02-24 07:22:00,1.37368,1.37376,1.37338,1.37358,349000001.0
2006-02-24 07:23:00,1.37362,1.37394,1.37354,1.37379,484700003.0
2006-02-24 07:24:00,1.37363,1.37384,1.37359,1.37367,368600003.0
2006-02-24 07:25:00,1.37348,1.37362,1.37339,1.37362,370600000.0
2006-02-24 07:26:00,1.37374,1.37392,1.37368,1.37368,333400001.0
2006-02-24 07:27:00,1.37353,1.37373,1.3734,1.37361,207600000.0
2006-02-24 07:28:00,1.37361,1.37363,1.37351,1.37358,236400000.0
2006-02-24 07:29:00,1.37355,1.37395,1.37355,1.37368,210500000.0
2006-02-24 07:30:00,1.37342,1.37358,1.37338,1.37349,535200002.0
2006-02-24 07:31:00,1.37341,1.37359,1.37338,1.37354,234900001.0
2006-02-24 07:32:00,1.37356,1.37361,1.37338,1.37351,407000001.0
2006-02-24 07:33:00,1.37346,1.37358,1.37336,1.37346,407600001.0
2006-02-24 07:34:00,1.37354,1.37358,1.37341,1.37348,309500002.0
2006-02-24 07:35:00,1.37348,1.37364,1.37348,1.37351,234600000.0
2006-02-24 07:36:00,1.37351,1.37364,1.37341,1.37358,394000001.0
2006-02-24 07:37:00,1.37373,1.37392,1.37362,1.37373,198300000.0
2006-02-24 07:38:00,1.37376,1.37401,1.37376,1.37391,33200000.0
2006-02-24 07:39:00,1.37381,1.37399,1.37371,1.37399,410200001.0
2006-02-24 07:40:00,1.37383,1.37399,1.37373,1.37381,344400002.0
2006-02-24 07:41:00,1.37379,1.37401,1.37373,1.37389,584400000.0
2006-02-24 07:42:00,1.37375,1.37376,1.37355,1.37365,273800000.0
2006-02-24 07:43:00,1.3736,1.37374,1.37349,1.37356,191700000.0
2006-02-24 07:44:00,1.37354,1.37356,1.37341,1.37346,400000001.0
2006-02-24 07:45:00,1.37351,1.37361,1.37339,1.37344,363300001.0
2006-02-24 07:46:00,1.37345,1.37371,1.37338,1.37352,468000001.0
2006-02-24 07:47:00,1.37355,1.37386,1.37348,1.37355,670100000.0
2006-02-24 07:48:00,1.37368,1.37392,1.37365,1.37375,756900001.0
2006-02-24 07:49:00,1.37386,1.37396,1.37359,1.37364,633000000.0
2006-02-24 07:50:00,1.37355,1.37376,1.37347,1.37361,544700000.0
2006-02-24 07:51:00,1.37361,1.37361,1.37327,1.37347,606500003.0
2006-02-24 07:52:00,1.37347,1.37373,1.37347,1.37373,438700000.0
2006-02-24 07:53:00,1.37385,1.37407,1.37365,1.37373,549500002.0
2006-02-24 07:54:00,1.37365,1.37378,1.37356,1.37363,370800000.0
2006-02-24 07:55:00,1.37369,1.37387,1.37362,1.3737,356100001.0
2006-02-24 07:56:00,1.37368,1.37393,1.37358,1.37378,682400002.0
2006-02-24 07:57:00,1.37372,1.37396,1.37356,1.37361,640900002.0
2006-02-24 07:58:00,1.37368,1.3739,1.37357,1.37362,692400000.0
2006-02-24 07:59:00,1.37363,1.37381,1.37347,1.37354,490800000.0
2006-02-24 08:00:00,1.37359,1.37369,1.37347,1.37365,403100001.0
2006-02-24 08:01:00,1.37356,1.37395,1.37354,1.37367,528800003.0
2006-02-24 08:02:00,1.37352,1.37375,1.37352,1.37375,280500000.0
2006-02-24 08:03:00,1.37383,1.37407,1.37375,1.37381,505000001.0
2006-02-24 08:04:00,1.37383,1.37404,1.37381,1.37393,434400002.0
2006-02-24 08:05:00,1.37386,1.37386,1.37353,1.37353,302700000.0
2006-02-24 08:06:00,1.3738,1.37387,1.37351,1.37367,642100000.0
2006-02-24 08:07:00,1.37347,1.37365,1.37339,1.37343,569400000.0
2006-02-24 08:08:00,1.37349,1.37359,1.37337,1.37358,345500002.0
2006-02-24 08:09:00,1.37357,1.37378,1.37346,1.37355,513100000.0
2006-02-24 08:10:00,1.37355,1.37369,1.37333,1.37369,528100002.0
2006-02-24 08:11:00,1.37361,1.37376,1.37343,1.37355,269200002.0
2006-02-24 08:12:00,1.3735,1.37368,1.37342,1.37364,334200001.0
2006-02-24 08:13:00,1.37362,1.37362,1.37338,1.37348,211600000.0
2006-02-24 08:14:00,1.37337,1.37348,1.37336,1.37341,89200000.0
2006-02-24 08:15:00,1.37326,1.37346,1.37325,1.37346,303400001.0
2006-02-24 08:16:00,1.37354,1.37367,1.37348,1.37348,272700002.0
2006-02-24 08:17:00,1.37339,1.37355,1.37334,1.37334,289800003.0
2006-02-24 08:18:00,1.37322,1.37349,1.37322,1.37328,146300000.0
2006-02-24 08:19:00,1.37339,1.37348,1.37329,1.37336,309300000.0
2006-02-24 08:20:00,1.37347,1.37362,1.37334,1.37334,286200001.0
2006-02-24 08:21:00,1.37332,1.37359,1.37319,1.37322,532000004.0
2006-02-24 08:22:00,1.37315,1.37334,1.37311,1.37326,317200001.0
2006-02-24 08:23:00,1.37308,1.37313,1.37293,1.37294,211600000.0
2006-02-24 08:24:00,1.37293,1.37327,1.37282,1.37291,427900000.0
2006-02-24 08:25:00,1.37297,1.37299,1.37279,1.37281,641600000.0
2006-02-24 08:26:00,1.37281,1.37299,1.37279,1.37289,344100001.0
2006-02-24 08:27:00,1.37298,1.37316,1.37288,1.373,394000000.0
2006-02-24 08:28:00,1.37305,1.37336,1.37304,1.37336,519400000.0
2006-02-24 08:29:00,1.37334,1.37343,1.3732,1.37327,438000000.0
2006-02-24 08:30:00,1.37325,1.37342,1.37318,1.37341,425000001.0
2006-02-24 08:31:00,1.37349,1.37362,1.37336,1.37345,290700001.0
2006-02-24 08:32:00,1.3733,1.37341,1.37319,1.3733,308400000.0
2006-02-24 08:33:00,1.37329,1.37331,1.37319,1.37323,227800000.0
2006-02-24 08:34:00,1.37318,1.37321,1.37287,1.37292,625900001.0
2006-02-24 08:35:00,1.37287,1.37312,1.37287,1.37291,521300002.0
2006-02-24 08:36:00,1.37289,1.37317,1.37275,1.37311,416600001.0
2006-02-24 08:37:00,1.37296,1.37315,1.37292,1.37312,289900000.0
2006-02-24 08:38:00,1.37312,1.3732,1.37295,1.37313,352300000.0
2006-02-24 08:39:00,1.37312,1.37322,1.37295,1.37305,570700000.0
2006-02-24 08:40:00,1.37296,1.37328,1.37296,1.37296,321900000.0
2006-02-24 08:41:00,1.37315,1.37334,1.37295,1.37322,500300000.0
2006-02-24 08:42:00,1.37318,1.37324,1.37292,1.37296,484400001.0
2006-02-24 08:43:00,1.37308,1.37325,1.37297,1.373,263700000.0
2006-02-24 08:44:00,1.37303,1.37325,1.37298,1.37303,485600000.0
2006-02-24 08:45:00,1.37319,1.37353,1.37309,1.37312,695000002.0
2006-02-24 08:46:00,1.37316,1.37336,1.37303,1.37318,780200001.0
2006-02-24 08:47:00,1.37326,1.37336,1.37314,1.37318,514800000.0
2006-02-24 08:48:00,1.37315,1.37341,1.37311,1.37322,342800001.0
2006-02-24 08:49:00,1.37315,1.3733,1.37304,1.37305,518900001.0
2006-02-24 08:50:00,1.37323,1.37344,1.37304,1.37309,524100002.0
2006-02-24 08:51:00,1.37297,1.37311,1.37268,1.37279,580500002.0
2006-02-24 08:52:00,1.37297,1.37326,1.37287,1.37288,583200000.0
2006-02-24 08:53:00,1.37293,1.37294,1.37254,1.37278,489300001.0
2006-02-24 08:54:00,1.37277,1.37292,1.37267,1.37282,626300000.0
2006-02-24 08:55:00,1.37295,1.3731,1.37279,1.37299,700800002.0
2006-02-24 08:56:00,1.37308,1.37328,1.37298,1.37308,633300000.0
2006-02-24 08:57:00,1.37307,1.37328,1.37295,1.37307,489200001.0
2006-02-24 08:58:00,1.37312,1.37334,1.37303,1.3732,519600002.0
2006-02-24 08:59:00,1.37308,1.37325,1.37297,1.373,320600002.0
2006-02-24 09:00:00,1.37297,1.3731,1.37277,1.37298,503100003.0
2006-02-24 09:01:00,1.37302,1.37317,1.37293,1.37317,400700001.0
2006-02-24 09:02:00,1.373,1.37321,1.37289,1.37303,674900002.0
2006-02-24 09:03:00,1.3731,1.37325,1.37302,1.37315,580000000.0
2006-02-24 09:04:00,1.37335,1.37342,1.37302,1.37321,659800001.0
2006-02-24 09:05:00,1.37319,1.37338,1.37302,1.37308,621000003.0
2006-02-24 09:06:00,1.37308,1.37344,1.373,1.37315,574500001.0
2006-02-24 09:07:00,1.37303,1.37312,1.37271,1.37296,370600000.0
2006-02-24 09:08:00,1.37309,1.37309,1.37288,1.37291,256000001.0
2006-02-24 09:09:00,1.37288,1.37301,1.37278,1.37298,329300003.0
2006-02-24 09:10:00,1.37292,1.37313,1.37273,1.37289,363800001.0
2006-02-24 09:11:00,1.3729,1.3732,1.37285,1.37293,585600003.0
2006-02-24 09:12:00,1.37297,1.37322,1.37294,1.37302,527600000.0
2006-02-24 09:13:00,1.373,1.37322,1.37291,1.373,510700002.0
2006-02-24 09:14:00,1.37298,1.37325,1.37287,1.37325,317200000.0
2006-02-24 09:15:00,1.37324,1.37329,1.37294,1.37329,420500000.0
2006-02-24 09:16:00,1.37327,1.37346,1.37317,1.37326,548400001.0
2006-02-24 09:17:00,1.37329,1.37369,1.37322,1.3734,502400000.0
2006-02-24 09:18:00,1.37322,1.37337,1.37319,1.37325,223400000.0
2006-02-24 09:19:00,1.37327,1.37344,1.37311,1.37317,501100000.0
2006-02-24 09:20:00,1.37322,1.37324,1.37305,1.37306,281500000.0
2006-02-24 09:21:00,1.37311,1.37321,1.37301,1.37316,383200000.0
2006-02-24 09:22:00,1.37325,1.37347,1.37325,1.37344,314000000.0
2006-02-24 09:23:00,1.37364,1.37374,1.37353,1.37371,366900001.0
2006-02-24 09:24:00,1.37375,1.37391,1.37359,1.37359,326300000.0
2006-02-24 09:25:00,1.37367,1.37381,1.37364,1.37374,443300002.0
2006-02-24 09:26:00,1.37378,1.37385,1.37354,1.37354,516800000.0
2006-02-24 09:27:00,1.37348,1.37361,1.37333,1.37333,391200000.0
2006-02-24 09:28:00,1.37335,1.37371,1.37333,1.3735,497300000.0
2006-02-24 09:29:00,1.37359,1.37359,1.37324,1.37345,480200000.0
2006-02-24 09:30:00,1.37353,1.37386,1.37344,1.37358,732200001.0
2006-02-24 09:31:00,1.37353,1.37387,1.37353,1.37367,357900000.0
2006-02-24 09:32:00,1.37396,1.37401,1.3738,1.37392,367500000.0
2006-02-24 09:33:00,1.37385,1.37385,1.37367,1.37373,302800003.0
2006-02-24 09:34:00,1.37379,1.37379,1.37348,1.37348,451800000.0
2006-02-24 09:35:00,1.3734,1.37368,1.3734,1.37352,247700001.0
2006-02-24 09:36:00,1.37352,1.37372,1.37344,1.37355,375400000.0
2006-02-24 09:37:00,1.37356,1.37357,1.37323,1.37331,407700000.0
2006-02-24 09:38:00,1.37313,1.37338,1.37312,1.37317,410400001.0
2006-02-24 09:39:00,1.37334,1.37353,1.37325,1.37343,376200001.0
2006-02-24 09:40:00,1.37348,1.37348,1.37322,1.37327,408300000.0
2006-02-24 09:41:00,1.37325,1.37334,1.37315,1.37331,457300003.0
2006-02-24 09:42:00,1.37339,1.37371,1.37323,1.3734,482300000.0
2006-02-24 09:43:00,1.37335,1.37335,1.37284,1.37284,312400002.0
2006-02-24 09:44:00,1.37271,1.37271,1.37247,1.37247,469600002.0
2006-02-24 09:45:00,1.3726,1.37273,1.37249,1.37269,607800006.0
2006-02-24 09:46:00,1.37256,1.37259,1.37234,1.3724,314800000.0
2006-02-24 09:47:00,1.37237,1.37237,1.37202,1.37226,402800002.0
2006-02-24 09:48:00,1.37238,1.3726,1.37231,1.37236,329200002.0
2006-02-24 09:49:00,1.37239,1.37262,1.37225,1.37259,505000000.0
2006-02-24 09:50:00,1.37249,1.37271,1.37242,1.37255,433300004.0
2006-02-24 09:51:00,1.37247,1.3727,1.37236,1.37254,441400001.0
2006-02-24 09:52:00,1.37233,1.37237,1.37209,1.37218,448400002.0
2006-02-24 09:53:00,1.37207,1.37243,1.37207,1.37229,320300000.0
2006-02-24 09:54:00,1.37202,1.37229,1.37189,1.37206,523600000.0
2006-02-24 09:55:00,1.37204,1.37234,1.37202,1.3722,508900001.0
2006-02-24 09:56:00,1.37226,1.37249,1.37226,1.37249,394600001.0
2006-02-24 09:57:00,1.37255,1.37283,1.37232,1.37258,645900004.0
2006-02-24 09:58:00,1.37263,1.37265,1.37234,1.37238,763100000.0
2006-02-24 09:59:00,1.37269,1.37269,1.37232,1.37255,658000000.0
2006-02-24 10:00:00,1.37241,1.37254,1.3722,1.37233,252400001.0
2006-02-24 10:01:00,1.37232,1.37232,1.37172,1.37181,636200002.0
2006-02-24 10:02:00,1.37183,1.37193,1.37157,1.37182,573200001.0
2006-02-24 10:03:00,1.37179,1.37212,1.37177,1.37212,462500001.0
2006-02-24 10:04:00,1.3721,1.37234,1.37192,1.37231,452600001.0
2006-02-24 10:05:00,1.37191,1.37212,1.37167,1.3717,435000001.0
2006-02-24 10:06:00,1.37153,1.37175,1.37117,1.37127,536900002.0
2006-02-24 10:07:00,1.3712,1.37158,1.37109,1.37117,527100002.0
2006-02-24 10:08:00,1.37108,1.37126,1.3709,1.37104,429600000.0
2006-02-24 10:09:00,1.37122,1.37163,1.37115,1.37159,531800000.0
2006-02-24 10:10:00,1.37154,1.37161,1.37133,1.37141,446600001.0
2006-02-24 10:11:00,1.37143,1.37153,1.37131,1.37139,439300003.0
2006-02-24 10:12:00,1.37149,1.37161,1.37136,1.37151,493000000.0
2006-02-24 10:13:00,1.37138,1.37138,1.37038,1.37053,464800000.0
2006-02-24 10:14:00,1.37044,1.37066,1.37033,1.37057,575900000.0
2006-02-24 10:15:00,1.37076,1.3708,1.37049,1.3706,392600000.0
2006-02-24 10:16:00,1.37075,1.3708,1.3705,1.37059,342400002.0
2006-02-24 10:17:00,1.3708,1.37126,1.37066,1.37066,298900002.0
2006-02-24 10:18:00,1.37084,1.37113,1.37076,1.37095,365300000.0
2006-02-24 10:19:00,1.371,1.37118,1.37096,1.37113,326400000.0
2006-02-24 10:20:00,1.37119,1.37131,1.37103,1.37121,550600001.0
2006-02-24 10:21:00,1.37128,1.3715,1.37121,1.37123,398500000.0
2006-02-24 10:22:00,1.37119,1.37134,1.37107,1.37115,333600000.0
2006-02-24 10:23:00,1.3711,1.37139,1.37108,1.37121,430400000.0
2006-02-24 10:24:00,1.37108,1.37108,1.37052,1.37065,436200001.0
2006-02-24 10:25:00,1.37072,1.37072,1.37036,1.37058,414800000.0
2006-02-24 10:26:00,1.37066,1.37115,1.37066,1.37102,453600000.0
2006-02-24 10:27:00,1.37112,1.37112,1.37089,1.3709,478300001.0
2006-02-24 10:28:00,1.37068,1.37068,1.37023,1.37037,707300002.0
2006-02-24 10:29:00,1.37038,1.37077,1.37026,1.37069,478700001.0
2006-02-24 10:30:00,1.37084,1.37113,1.37057,1.37105,698800000.0
2006-02-24 10:31:00,1.3708,1.37106,1.37066,1.37066,522900002.0
2006-02-24 10:32:00,1.37066,1.37101,1.37058,1.37058,523200002.0
2006-02-24 10:33:00,1.37086,1.37132,1.37082,1.37132,523100000.0
2006-02-24 10:34:00,1.37115,1.37117,1.37087,1.37107,406500000.0
2006-02-24 10:35:00,1.371,1.371,1.37017,1.37017,510400002.0
2006-02-24 10:36:00,1.36999,1.37051,1.36999,1.37037,530900000.0
2006-02-24 10:37:00,1.37047,1.37071,1.37024,1.37071,528200002.0
2006-02-24 10:38:00,1.37094,1.37139,1.37094,1.37129,478400001.0
2006-02-24 10:39:00,1.37142,1.37158,1.37124,1.37152,376900000.0
2006-02-24 10:40:00,1.3715,1.3716,1.37134,1.37143,316000000.0
2006-02-24 10:41:00,1.37151,1.37163,1.37115,1.37155,709800003.0
2006-02-24 10:42:00,1.37157,1.37162,1.37142,1.37157,341700000.0
2006-02-24 10:43:00,1.37145,1.37173,1.3713,1.37146,427800000.0
2006-02-24 10:44:00,1.37162,1.37187,1.37142,1.37157,557000000.0
2006-02-24 10:45:00,1.37144,1.37144,1.37112,1.37132,552500001.0
2006-02-24 10:46:00,1.37137,1.3719,1.37135,1.3719,312700001.0
2006-02-24 10:47:00,1.37191,1.372,1.37178,1.37185,460300002.0
2006-02-24 10:48:00,1.37183,1.37191,1.3717,1.37178,530000000.0
2006-02-24 10:49:00,1.37176,1.372,1.37172,1.37197,423300002.0
2006-02-24 10:50:00,1.37184,1.37194,1.37157,1.3718,524300004.0
2006-02-24 10:51:00,1.37156,1.37185,1.37145,1.37169,469600001.0
2006-02-24 10:52:00,1.37163,1.37168,1.37138,1.37152,308300001.0
2006-02-24 10:53:00,1.37145,1.37169,1.37134,1.37169,383000000.0
2006-02-24 10:54:00,1.37175,1.37192,1.37159,1.37176,468600002.0
2006-02-24 10:55:00,1.37174,1.37191,1.37157,1.3716,469100002.0
2006-02-24 10:56:00,1.37167,1.37185,1.37155,1.3717,486100001.0
2006-02-24 10:57:00,1.37169,1.37169,1.37143,1.37166,350600000.0
2006-02-24 10:58:00,1.37169,1.37183,1.37156,1.37172,458300001.0
2006-02-24 10:59:00,1.37159,1.37204,1.37157,1.37163,840800001.0
2006-02-24 11:00:00,1.37175,1.37204,1.37166,1.37198,537100001.0
2006-02-24 11:01:00,1.37196,1.37224,1.37196,1.37201,593200000.0
2006-02-24 11:02:00,1.37201,1.37215,1.3718,1.37186,583400004.0
2006-02-24 11:03:00,1.37181,1.37199,1.37169,1.37191,212600000.0
2006-02-24 11:04:00,1.37203,1.37216,1.37181,1.37203,576400002.0
2006-02-24 11:05:00,1.372,1.37212,1.37177,1.37187,490600000.0
2006-02-24 11:06:00,1.37198,1.37208,1.37183,1.37203,653400000.0
2006-02-24 11:07:00,1.37194,1.37211,1.37194,1.37203,284700001.0
2006-02-24 11:08:00,1.37211,1.37227,1.37207,1.3721,328600000.0
2006-02-24 11:09:00,1.37213,1.37247,1.37209,1.37224,386800001.0
2006-02-24 11:10:00,1.37246,1.37269,1.37241,1.37247,473700001.0
2006-02-24 11:11:00,1.3724,1.37284,1.37235,1.37243,538800001.0
2006-02-24 11:12:00,1.3724,1.37267,1.3724,1.3726,518900000.0
2006-02-24 11:13:00,1.37246,1.37246,1.37219,1.37238,399500000.0
2006-02-24 11:14:00,1.37236,1.37268,1.37226,1.37268,446400000.0
2006-02-24 11:15:00,1.37281,1.37305,1.37277,1.37292,534900001.0
2006-02-24 11:16:00,1.37284,1.37296,1.37254,1.37271,470800002.0
2006-02-24 11:17:00,1.37271,1.37271,1.37242,1.37248,435000001.0
2006-02-24 11:18:00,1.37214,1.37233,1.37184,1.37187,412100003.0
2006-02-24 11:19:00,1.37171,1.37194,1.37164,1.37169,418100001.0
2006-02-24 11:20:00,1.37157,1.37182,1.37135,1.37148,591000000.0
2006-02-24 11:21:00,1.37172,1.372,1.37161,1.37192,546800000.0
2006-02-24 11:22:00,1.37172,1.37197,1.37163,1.37197,607400000.0
2006-02-24 11:23:00,1.37202,1.37222,1.37189,1.37212,481800001.0
2006-02-24 11:24:00,1.37219,1.37226,1.37209,1.3721,412000001.0
2006-02-24 11:25:00,1.37215,1.37215,1.37198,1.3721,465300001.0
2006-02-24 11:26:00,1.37209,1.37214,1.37192,1.37205,537300002.0
2006-02-24 11:27:00,1.37199,1.37214,1.37179,1.37189,593100002.0
2006-02-24 11:28:00,1.37207,1.37227,1.37191,1.37203,389700003.0
2006-02-24 11:29:00,1.37202,1.37211,1.37167,1.37167,484000000.0
2006-02-24 11:30:00,1.37158,1.37201,1.37156,1.37201,455300000.0
2006-02-24 11:31:00,1.37193,1.37226,1.37188,1.37192,614500002.0
2006-02-24 11:32:00,1.37189,1.37228,1.37189,1.37228,471800001.0
2006-02-24 11:33:00,1.37238,1.37251,1.37227,1.37234,558700004.0
2006-02-24 11:34:00,1.37231,1.37252,1.37209,1.37221,600900001.0
2006-02-24 11:35:00,1.37232,1.37246,1.37214,1.37232,513000000.0
2006-02-24 11:36:00,1.37238,1.3728,1.37233,1.3728,449500000.0
2006-02-24 11:37:00,1.37289,1.37313,1.37284,1.37293,501400000.0
2006-02-24 11:38:00,1.37302,1.3732,1.37295,1.37295,531800000.0
2006-02-24 11:39:00,1.37321,1.3735,1.37291,1.37305,689400002.0
2006-02-24 11:40:00,1.37331,1.37365,1.37307,1.3736,735600003.0
2006-02-24 11:41:00,1.37368,1.37407,1.37364,1.37385,738400000.0
2006-02-24 11:42:00,1.37388,1.37388,1.37341,1.37349,537900001.0
2006-02-24 11:43:00,1.37358,1.37388,1.37355,1.37355,494000000.0
2006-02-24 11:44:00,1.37359,1.37359,1.37324,1.37335,593300003.0
2006-02-24 11:45:00,1.3734,1.37353,1.37309,1.37324,495100000.0
2006-02-24 11:46:00,1.37321,1.37327,1.3731,1.37322,529300001.0
2006-02-24 11:47:00,1.37314,1.37328,1.37295,1.37302,486900004.0
2006-02-24 11:48:00,1.3729,1.37292,1.37255,1.37257,500400001.0
2006-02-24 11:49:00,1.37254,1.37275,1.37247,1.37262,426400003.0
2006-02-24 11:50:00,1.37272,1.37279,1.37244,1.37269,342400001.0
2006-02-24 11:51:00,1.37266,1.37282,1.37259,1.37269,159700000.0
2006-02-24 11:52:00,1.37252,1.37286,1.37252,1.37269,269600001.0
2006-02-24 11:53:00,1.3727,1.37289,1.37259,1.3727,175200000.0
2006-02-24 11:54:00,1.3726,1.37269,1.37245,1.37258,365200000.0
2006-02-24 11:55:00,1.37263,1.37263,1.37236,1.37236,465400001.0
2006-02-24 11:56:00,1.37236,1.37257,1.3723,1.37254,422700001.0
2006-02-24 11:57:00,1.37261,1.37278,1.37246,1.37273,570400002.0
2006-02-24 11:58:00,1.37278,1.37278,1.37223,1.37225,503200001.0
2006-02-24 11:59:00,1.37224,1.37244,1.37213,1.37225,433500002.0
2006-02-24 12:00:00,1.37238,1.37268,1.37228,1.37255,493500001.0
2006-02-24 12:01:00,1.37247,1.37263,1.3723,1.3723,485500001.0
2006-02-24 12:02:00,1.37219,1.37219,1.37176,1.37194,410900004.0
2006-02-24 12:03:00,1.37217,1.37227,1.37204,1.37211,388700000.0
2006-02-24 12:04:00,1.37207,1.3723,1.37196,1.37213,469700002.0
2006-02-24 12:05:00,1.37236,1.37252,1.3721,1.3725,349600000.0
2006-02-24 12:06:00,1.37254,1.37301,1.37254,1.3728,386100001.0
2006-02-24 12:07:00,1.3729,1.37298,1.37273,1.3729,363100002.0
2006-02-24 12:08:00,1.37286,1.37305,1.37272,1.37296,513600001.0
2006-02-24 12:09:00,1.37303,1.37303,1.37266,1.37292,392600001.0
2006-02-24 12:10:00,1.3731,1.37359,1.37305,1.3732,356600000.0
2006-02-24 12:11:00,1.37305,1.3732,1.37274,1.37288,243300000.0
2006-02-24 12:12:00,1.37284,1.37301,1.37264,1.37277,336500001.0
2006-02-24 12:13:00,1.37265,1.37289,1.37252,1.37261,522800001.0
2006-02-24 12:14:00,1.37259,1.37264,1.37235,1.37256,589500001.0
2006-02-24 12:15:00,1.3724,1.37258,1.37232,1.37249,286100002.0
2006-02-24 12:16:00,1.37253,1.37274,1.37246,1.37269,432500000.0
2006-02-24 12:17:00,1.37274,1.37276,1.37264,1.37264,245200000.0
2006-02-24 12:18:00,1.37272,1.37272,1.37239,1.37271,294400000.0
2006-02-24 12:19:00,1.37277,1.3728,1.37253,1.37267,384800000.0
2006-02-24 12:20:00,1.37263,1.37279,1.37239,1.37279,425600002.0
2006-02-24 12:21:00,1.3728,1.37289,1.37268,1.37276,399300000.0
2006-02-24 12:22:00,1.3727,1.3727,1.37246,1.37255,267800000.0
2006-02-24 12:23:00,1.37255,1.37281,1.37252,1.37254,402100000.0
2006-02-24 12:24:00,1.37229,1.37288,1.37229,1.37259,574300000.0
2006-02-24 12:25:00,1.37276,1.37286,1.37253,1.37261,411500004.0
2006-02-24 12:26:00,1.37245,1.37263,1.37234,1.37259,428600000.0
2006-02-24 12:27:00,1.37239,1.37268,1.37238,1.37254,455800000.0
2006-02-24 12:28:00,1.37244,1.37256,1.37222,1.37232,535200001.0
2006-02-24 12:29:00,1.37227,1.37235,1.37209,1.37212,743700005.0
2006-02-24 12:30:00,1.37208,1.3724,1.37203,1.37222,548200000.0
2006-02-24 12:31:00,1.37225,1.37227,1.37189,1.37199,640900000.0
2006-02-24 12:32:00,1.37192,1.37217,1.37181,1.37183,654600005.0
2006-02-24 12:33:00,1.37188,1.37188,1.37159,1.37177,39000000.0
2006-02-24 12:34:00,1.37172,1.37203,1.37168,1.3719,636800002.0
2006-02-24 12:35:00,1.37227,1.37231,1.37194,1.37211,622800002.0
2006-02-24 12:36:00,1.37202,1.37225,1.37201,1.37204,440200000.0
2006-02-24 12:37:00,1.372,1.3721,1.37182,1.37191,511700002.0
2006-02-24 12:38:00,1.37197,1.37214,1.37189,1.37199,670200001.0
2006-02-24 12:39:00,1.37197,1.37205,1.37172,1.37186,476200000.0
2006-02-24 12:40:00,1.37188,1.37215,1.37183,1.37215,522800000.0
2006-02-24 12:41:00,1.37219,1.37239,1.37215,1.37217,273200000.0
2006-02-24 12:42:00,1.37209,1.3723,1.37204,1.37222,341000000.0
2006-02-24 12:43:00,1.37212,1.37235,1.37205,1.37211,461500000.0
2006-02-24 12:44:00,1.37219,1.37239,1.37207,1.37224,437900003.0
2006-02-24 12:45:00,1.37221,1.37221,1.37181,1.37217,409400001.0
2006-02-24 12:46:00,1.3721,1.37219,1.37198,1.37205,409200001.0
2006-02-24 12:47:00,1.37196,1.37198,1.37176,1.37186,390400001.0
2006-02-24 12:48:00,1.3719,1.37227,1.3719,1.37206,484900000.0
2006-02-24 12:49:00,1.37204,1.3721,1.3718,1.37195,522800002.0
2006-02-24 12:50:00,1.37193,1.37203,1.37173,1.37175,532000002.0
2006-02-24 12:51:00,1.37173,1.37203,1.37173,1.37178,382500001.0
2006-02-24 12:52:00,1.37158,1.37166,1.37142,1.37159,413500001.0
2006-02-24 12:53:00,1.37154,1.37157,1.3709,1.3709,244400000.0
2006-02-24 12:54:00,1.37076,1.37092,1.37017,1.3707,431600002.0
2006-02-24 12:55:00,1.3708,1.37099,1.37057,1.37077,423000001.0
2006-02-24 12:56:00,1.37091,1.37129,1.37089,1.37097,455200001.0
2006-02-24 12:57:00,1.37124,1.3718,1.37124,1.37158,542300000.0
2006-02-24 12:58:00,1.37162,1.37173,1.37141,1.37153,351500000.0
2006-02-24 12:59:00,1.37151,1.37192,1.37151,1.37189,747400002.0
2006-02-24 13:00:00,1.37198,1.37215,1.37194,1.37213,275300003.0
2006-02-24 13:01:00,1.37205,1.37216,1.3719,1.37205,303800001.0
2006-02-24 13:02:00,1.37198,1.37218,1.37181,1.37195,388600001.0
2006-02-24 13:03:00,1.37195,1.37213,1.37159,1.37211,418600000.0
2006-02-24 13:04:00,1.37197,1.37199,1.37175,1.37182,286700001.0
2006-02-24 13:05:00,1.37171,1.37176,1.37166,1.37166,221300002.0
2006-02-24 13:06:00,1.37197,1.37234,1.37177,1.37195,365200001.0
2006-02-24 13:07:00,1.37191,1.37201,1.37174,1.37199,357300001.0
2006-02-24 13:08:00,1.37221,1.37232,1.37203,1.3721,180100001.0
2006-02-24 13:09:00,1.37208,1.37233,1.372,1.372,305600000.0
2006-02-24 13:10:00,1.37203,1.37214,1.37199,1.37205,140500001.0
2006-02-24 13:11:00,1.37209,1.37234,1.37194,1.37213,390000000.0
2006-02-24 13:12:00,1.37216,1.37218,1.37199,1.37205,307800002.0
2006-02-24 13:13:00,1.372,1.37214,1.37196,1.37205,330500001.0
2006-02-24 13:14:00,1.37206,1.37217,1.37199,1.37206,317700001.0
2006-02-24 13:15:00,1.37209,1.3723,1.37198,1.37217,375000000.0
2006-02-24 13:16:00,1.37215,1.37231,1.37215,1.37217,97000000.0
2006-02-24 13:17:00,1.37212,1.37222,1.37209,1.37209,107400000.0
2006-02-24 13:18:00,1.37203,1.37231,1.37203,1.37228,300400001.0
2006-02-24 13:19:00,1.37218,1.37231,1.37203,1.37224,305500000.0
2006-02-24 13:20:00,1.37217,1.37239,1.37185,1.37227,196400000.0
2006-02-24 13:21:00,1.37229,1.37236,1.37224,1.37225,164700000.0
2006-02-24 13:22:00,1.37206,1.37217,1.37195,1.37214,271300005.0
2006-02-24 13:23:00,1.37204,1.37239,1.37195,1.37239,281100001.0
2006-02-24 13:24:00,1.37244,1.37263,1.37236,1.37236,210600000.0
2006-02-24 13:25:00,1.37229,1.37232,1.37197,1.37197,134800000.0
2006-02-24 13:26:00,1.37165,1.37194,1.37164,1.37186,204900000.0
2006-02-24 13:27:00,1.37182,1.37191,1.37172,1.37179,308600000.0
2006-02-24 13:28:00,1.37188,1.37217,1.37181,1.37217,504800000.0
2006-02-24 13:29:00,1.3721,1.37226,1.37194,1.37226,623000003.0
2006-02-24 13:30:00,1.3723,1.3723,1.37199,1.37214,550500003.0
2006-02-24 13:31:00,1.37214,1.37218,1.37187,1.37202,486200001.0
2006-02-24 13:32:00,1.37232,1.37239,1.37204,1.37213,233700000.0
2006-02-24 13:33:00,1.37193,1.37193,1.37158,1.37158,436100000.0
2006-02-24 13:34:00,1.37156,1.37176,1.3715,1.37168,331300001.0
2006-02-24 13:35:00,1.37187,1.37196,1.37158,1.37185,369000000.0
2006-02-24 13:36:00,1.37197,1.37224,1.37191,1.37211,445700000.0
2006-02-24 13:37:00,1.37197,1.3722,1.37196,1.37209,501600001.0
2006-02-24 13:38:00,1.37212,1.3723,1.37204,1.37207,396500002.0
2006-02-24 13:39:00,1.37211,1.3722,1.37199,1.37202,275100000.0
2006-02-24 13:40:00,1.37174,1.37202,1.37163,1.37189,425100000.0
2006-02-24 13:41:00,1.37226,1.3724,1.37215,1.37215,259500001.0
2006-02-24 13:42:00,1.37216,1.37228,1.37213,1.37223,165000001.0
2006-02-24 13:43:00,1.37232,1.37243,1.37222,1.37229,130200000.0
2006-02-24 13:44:00,1.37222,1.37225,1.37203,1.37203,278500000.0
2006-02-24 13:45:00,1.37205,1.37235,1.37174,1.37205,405100001.0
2006-02-24 13:46:00,1.37195,1.37229,1.37195,1.3722,451000001.0
2006-02-24 13:47:00,1.3722,1.37243,1.3721,1.37243,465200001.0
2006-02-24 13:48:00,1.37257,1.37257,1.37232,1.37235,201800000.0
2006-02-24 13:49:00,1.37248,1.37248,1.37231,1.37235,241700001.0
2006-02-24 13:50:00,1.37222,1.37235,1.37201,1.37214,283400000.0
2006-02-24 13:51:00,1.3721,1.37215,1.37178,1.37189,305500000.0
2006-02-24 13:52:00,1.37175,1.37203,1.37166,1.37201,392700000.0
2006-02-24 13:53:00,1.37186,1.37208,1.37178,1.37189,488800002.0
2006-02-24 13:54:00,1.37171,1.37206,1.37153,1.37177,420700001.0
2006-02-24 13:55:00,1.37175,1.37182,1.37149,1.37161,349600003.0
2006-02-24 13:56:00,1.37169,1.37198,1.37165,1.37198,411200002.0
2006-02-24 13:57:00,1.37201,1.37204,1.3718,1.37204,292800000.0
2006-02-24 13:58:00,1.372,1.37205,1.37181,1.37197,237000002.0
2006-02-24 13:59:00,1.37175,1.37203,1.37171,1.37189,383700000.0
2006-02-24 14:00:00,1.37163,1.37174,1.37147,1.37161,323800001.0
2006-02-24 14:01:00,1.37158,1.37174,1.37141,1.37164,411400000.0
2006-02-24 14:02:00,1.3717,1.37204,1.3717,1.37204,315400002.0
2006-02-24 14:03:00,1.37202,1.3722,1.37198,1.372,449600000.0
2006-02-24 14:04:00,1.37226,1.37337,1.37226,1.37326,401400001.0
2006-02-24 14:05:00,1.37337,1.37344,1.37313,1.37338,347000000.0
2006-02-24 14:06:00,1.37332,1.37332,1.37279,1.3728,397000002.0
2006-02-24 14:07:00,1.37279,1.37286,1.37254,1.37282,375000001.0
2006-02-24 14:08:00,1.37277,1.37287,1.37261,1.37263,359500001.0
2006-02-24 14:09:00,1.37266,1.37291,1.37266,1.37273,182800001.0
2006-02-24 14:10:00,1.37279,1.37304,1.37272,1.37304,284500001.0
2006-02-24 14:11:00,1.37306,1.37311,1.37282,1.37311,126600000.0
2006-02-24 14:12:00,1.37325,1.3733,1.37296,1.37304,281100001.0
2006-02-24 14:13:00,1.37301,1.37335,1.37295,1.37314,217600002.0
2006-02-24 14:14:00,1.37311,1.37356,1.37311,1.37356,188300000.0
2006-02-24 14:15:00,1.37364,1.37385,1.37347,1.37379,344000000.0
2006-02-24 14:16:00,1.37393,1.37425,1.37384,1.37415,178800000.0
2006-02-24 14:17:00,1.37403,1.37407,1.37374,1.37386,675500002.0
2006-02-24 14:18:00,1.37385,1.37414,1.37369,1.37395,333800002.0
2006-02-24 14:19:00,1.37387,1.37403,1.37368,1.37387,391800000.0
2006-02-24 14:20:00,1.37386,1.37386,1.37357,1.37371,201600000.0
2006-02-24 14:21:00,1.37386,1.37488,1.37386,1.37438,409500000.0
2006-02-24 14:22:00,1.37454,1.37465,1.3742,1.37441,561900000.0
2006-02-24 14:23:00,1.37466,1.37473,1.37441,1.37453,176400001.0
2006-02-24 14:24:00,1.37444,1.37462,1.37387,1.37424,434200000.0
2006-02-24 14:25:00,1.37411,1.37435,1.37389,1.3741,546800002.0
2006-02-24 14:26:00,1.37416,1.37444,1.37408,1.37444,595800001.0
2006-02-24 14:27:00,1.37454,1.37455,1.37389,1.37389,455800002.0
2006-02-24 14:28:00,1.37369,1.37383,1.37323,1.37332,38300000.0
2006-02-24 14:29:00,1.37321,1.37345,1.37294,1.37301,27600000.0
2006-02-24 14:30:00,1.37284,1.37293,1.37224,1.37274,41800000.0
2006-02-24 14:31:00,1.37237,1.37261,1.37237,1.3724,39000000.0
2006-02-24 14:32:00,1.37259,1.3726,1.37223,1.37243,29700000.0
2006-02-24 14:33:00,1.37215,1.37245,1.37208,1.3723,28000000.0
2006-02-24 14:34:00,1.37222,1.37242,1.37208,1.37239,30800000.0
2006-02-24 14:35:00,1.37247,1.37247,1.37207,1.37207,38900000.0
2006-02-24 14:36:00,1.37211,1.37213,1.37158,1.37158,42200000.0
2006-02-24 14:37:00,1.37219,1.37223,1.37209,1.37223,54200000.0
2006-02-24 14:38:00,1.37228,1.37252,1.37208,1.37252,34200000.0
2006-02-24 14:39:00,1.37233,1.37263,1.37192,1.372,37700000.0
2006-02-24 14:40:00,1.37209,1.37227,1.37201,1.37217,34200000.0
2006-02-24 14:41:00,1.37227,1.37227,1.37191,1.37206,47100000.0
2006-02-24 14:42:00,1.37198,1.37232,1.37159,1.37159,55600001.0
2006-02-24 14:43:00,1.37207,1.37242,1.37204,1.37204,47500000.0
2006-02-24 14:44:00,1.37201,1.37213,1.37187,1.37194,53600000.0
2006-02-24 14:45:00,1.37187,1.37228,1.37178,1.37214,39000000.0
2006-02-24 14:46:00,1.37232,1.3724,1.37213,1.3723,36300000.0
2006-02-24 14:47:00,1.37238,1.3727,1.37231,1.3727,68500000.0
2006-02-24 14:48:00,1.37273,1.37278,1.37253,1.37278,38600000.0
2006-02-24 14:49:00,1.37265,1.37265,1.37238,1.3725,42800000.0
2006-02-24 14:50:00,1.37228,1.37257,1.37224,1.37257,37800000.0
2006-02-24 14:51:00,1.3726,1.37275,1.3725,1.37255,35100000.0
2006-02-24 14:52:00,1.37254,1.37273,1.37244,1.37266,52100000.0
2006-02-24 14:53:00,1.37253,1.37263,1.37224,1.37244,44600001.0
2006-02-24 14:54:00,1.37266,1.37266,1.37228,1.37228,33600000.0
2006-02-24 14:55:00,1.37241,1.37254,1.37226,1.37226,42200000.0
2006-02-24 14:56:00,1.3724,1.37254,1.37233,1.3725,29400000.0
2006-02-24 14:57:00,1.37247,1.37247,1.37229,1.37232,41400000.0
2006-02-24 14:58:00,1.37224,1.37248,1.37224,1.37229,32400000.0
2006-02-24 14:59:00,1.37238,1.37254,1.37233,1.37241,31200000.0
2006-02-24 15:00:00,1.37251,1.37273,1.37224,1.37224,51900000.0
2006-02-24 15:01:00,1.3728,1.37288,1.37269,1.37274,34600001.0
2006-02-24 15:02:00,1.37291,1.37303,1.37286,1.37301,37200000.0
2006-02-24 15:03:00,1.37295,1.37305,1.37258,1.3728,30500000.0
2006-02-24 15:04:00,1.37291,1.37295,1.37265,1.37293,37800000.0
2006-02-24 15:05:00,1.37285,1.37296,1.37279,1.37294,35800000.0
2006-02-24 15:06:00,1.37309,1.37325,1.37272,1.37314,44800000.0
2006-02-24 15:07:00,1.37314,1.37314,1.37273,1.37309,45200000.0
2006-02-24 15:08:00,1.37295,1.37302,1.37216,1.37228,43500000.0
2006-02-24 15:09:00,1.37218,1.3723,1.37212,1.37216,53400000.0
2006-02-24 15:10:00,1.37188,1.37188,1.37155,1.3716,33400000.0
2006-02-24 15:11:00,1.37146,1.37146,1.37109,1.37109,15600000.0
2006-02-24 15:12:00,1.37116,1.37136,1.37104,1.37104,32900000.0
2006-02-24 15:13:00,1.37128,1.37135,1.37123,1.37129,40600001.0
2006-02-24 15:14:00,1.37086,1.3711,1.37086,1.37088,44200000.0
2006-02-24 15:15:00,1.37108,1.37109,1.37063,1.37109,41000000.0
2006-02-24 15:16:00,1.37093,1.37093,1.37069,1.37074,32200000.0
2006-02-24 15:17:00,1.37027,1.37027,1.36914,1.36924,48200000.0
2006-02-24 15:18:00,1.36905,1.36984,1.36905,1.36984,43200000.0
2006-02-24 15:19:00,1.36972,1.36972,1.36915,1.36915,43800000.0
2006-02-24 15:20:00,1.36901,1.36913,1.36896,1.36913,24800000.0
2006-02-24 15:21:00,1.36927,1.36966,1.36927,1.36966,33900000.0
2006-02-24 15:22:00,1.36962,1.36981,1.36956,1.36968,34800000.0
2006-02-24 15:23:00,1.36963,1.36963,1.36935,1.36954,35200000.0
2006-02-24 15:24:00,1.36965,1.36965,1.3693,1.36948,40000001.0
2006-02-24 15:25:00,1.36944,1.36962,1.36922,1.36925,58500001.0
2006-02-24 15:26:00,1.36924,1.36958,1.36903,1.36958,28400000.0
2006-02-24 15:27:00,1.36965,1.36984,1.36947,1.36953,32200000.0
2006-02-24 15:28:00,1.36941,1.36955,1.36935,1.36944,51600000.0
2006-02-24 15:29:00,1.36946,1.36956,1.3693,1.36932,59900000.0
2006-02-24 15:30:00,1.36917,1.37047,1.36862,1.37047,31600000.0
2006-02-24 15:31:00,1.36996,1.37022,1.3694,1.36988,28000000.0
2006-02-24 15:32:00,1.36986,1.37003,1.36933,1.36942,46400001.0
2006-02-24 15:33:00,1.36932,1.37035,1.36925,1.37035,38000000.0
2006-02-24 15:34:00,1.37018,1.37062,1.37011,1.3704,32400000.0
2006-02-24 15:35:00,1.37047,1.37082,1.37047,1.3705,28400000.0
2006-02-24 15:36:00,1.37063,1.3709,1.37045,1.37045,34600000.0
2006-02-24 15:37:00,1.37066,1.37088,1.37037,1.37058,51900001.0
2006-02-24 15:38:00,1.3705,1.37059,1.37008,1.37044,39400000.0
2006-02-24 15:39:00,1.37045,1.37056,1.37026,1.37026,29500000.0
2006-02-24 15:40:00,1.37044,1.37054,1.3697,1.36972,26000000.0
2006-02-24 15:41:00,1.3699,1.37019,1.36981,1.37019,26600000.0
2006-02-24 15:42:00,1.37005,1.37005,1.36974,1.36998,26400000.0
2006-02-24 15:43:00,1.37009,1.37055,1.3698,1.37055,50200000.0
2006-02-24 15:44:00,1.37058,1.37095,1.3704,1.37094,47900000.0
2006-02-24 15:45:00,1.37063,1.37081,1.37042,1.37042,33600000.0
2006-02-24 15:46:00,1.37053,1.37057,1.37029,1.37037,24400000.0
2006-02-24 15:47:00,1.37051,1.37068,1.37034,1.37057,53100000.0
2006-02-24 15:48:00,1.37054,1.37093,1.37047,1.37073,23800000.0
2006-02-24 15:49:00,1.37062,1.3707,1.37033,1.37041,42400000.0
2006-02-24 15:50:00,1.37011,1.37021,1.37001,1.37007,14600000.0
2006-02-24 15:51:00,1.36993,1.37033,1.36993,1.37027,30600000.0
2006-02-24 15:52:00,1.37024,1.37024,1.37004,1.37015,49200000.0
2006-02-24 15:53:00,1.37024,1.37064,1.37024,1.37064,28700000.0
2006-02-24 15:54:00,1.37056,1.37056,1.3701,1.37033,27600000.0
2006-02-24 15:55:00,1.37058,1.3707,1.37031,1.37049,42200000.0
2006-02-24 15:56:00,1.37072,1.37105,1.37052,1.37093,40900000.0
2006-02-24 15:57:00,1.37077,1.3711,1.37077,1.3708,32600000.0
2006-02-24 15:58:00,1.37088,1.3709,1.37065,1.37078,28200000.0
2006-02-24 15:59:00,1.37089,1.37115,1.37089,1.37104,40000000.0
2006-02-24 16:00:00,1.37127,1.37133,1.37105,1.3711,24300000.0
2006-02-24 16:01:00,1.37111,1.37113,1.37094,1.37109,41700001.0
2006-02-24 16:02:00,1.371,1.371,1.37052,1.3708,40000000.0
2006-02-24 16:03:00,1.37059,1.37069,1.37033,1.37049,44200000.0
2006-02-24 16:04:00,1.37029,1.3705,1.37022,1.37036,30000000.0
2006-02-24 16:05:00,1.37045,1.37066,1.37036,1.37053,30600000.0
2006-02-24 16:06:00,1.37033,1.37039,1.37005,1.37015,37000000.0
2006-02-24 16:07:00,1.37,1.37022,1.37,1.37014,50800000.0
2006-02-24 16:08:00,1.37027,1.37027,1.36998,1.37008,30600000.0
2006-02-24 16:09:00,1.37002,1.37011,1.36985,1.37,43500000.0
2006-02-24 16:10:00,1.37016,1.37041,1.37015,1.37041,38100000.0
2006-02-24 16:11:00,1.37012,1.3703,1.37006,1.37029,40300001.0
2006-02-24 16:12:00,1.37015,1.37042,1.37012,1.37026,32600000.0
2006-02-24 16:13:00,1.37009,1.37037,1.36999,1.37037,41100000.0
2006-02-24 16:14:00,1.37019,1.37047,1.37019,1.37037,58000001.0
2006-02-24 16:15:00,1.37018,1.37106,1.37018,1.37106,34000000.0
2006-02-24 16:16:00,1.37101,1.3711,1.3707,1.37077,34000000.0
2006-02-24 16:17:00,1.37087,1.37129,1.37087,1.37129,39700001.0
2006-02-24 16:18:00,1.37136,1.37149,1.37112,1.37149,37800000.0
2006-02-24 16:19:00,1.3719,1.3719,1.37143,1.37166,29200000.0
2006-02-24 16:20:00,1.37153,1.37172,1.37119,1.37119,35600000.0
2006-02-24 16:21:00,1.3712,1.37154,1.3712,1.37148,59200000.0
2006-02-24 16:22:00,1.37147,1.37174,1.37137,1.3717,33200000.0
2006-02-24 16:23:00,1.37186,1.37186,1.37147,1.37163,43400000.0
2006-02-24 16:24:00,1.37182,1.37183,1.37153,1.37162,30000000.0
2006-02-24 16:25:00,1.37157,1.37187,1.37106,1.37167,19800000.0
2006-02-24 16:26:00,1.37192,1.37213,1.37174,1.37196,53600000.0
2006-02-24 16:27:00,1.37193,1.37198,1.37139,1.37139,33000000.0
2006-02-24 16:28:00,1.3715,1.37154,1.37129,1.37145,42100000.0
2006-02-24 16:29:00,1.37169,1.37192,1.3715,1.3715,27500000.0
2006-02-24 16:30:00,1.37153,1.37174,1.37152,1.37156,38400000.0
2006-02-24 16:31:00,1.37151,1.37151,1.37136,1.37139,48800000.0
2006-02-24 16:32:00,1.37178,1.37181,1.3714,1.37167,47800000.0
2006-02-24 16:33:00,1.37172,1.37187,1.37153,1.3718,30800000.0
2006-02-24 16:34:00,1.37176,1.37179,1.37134,1.37153,56700001.0
2006-02-24 16:35:00,1.3714,1.37162,1.3712,1.37162,47700000.0
2006-02-24 16:36:00,1.37145,1.37157,1.37126,1.37157,25800000.0
2006-02-24 16:37:00,1.3718,1.37193,1.37158,1.3719,57600000.0
2006-02-24 16:38:00,1.37207,1.37227,1.37185,1.37205,40800000.0
2006-02-24 16:39:00,1.37204,1.37204,1.37179,1.37183,26500000.0
2006-02-24 16:40:00,1.37166,1.37187,1.37166,1.37181,27800000.0
2006-02-24 16:41:00,1.37139,1.37203,1.37139,1.37185,31000000.0
2006-02-24 16:42:00,1.37179,1.37179,1.37149,1.37154,36600000.0
2006-02-24 16:43:00,1.37156,1.37169,1.37149,1.37161,52200000.0
2006-02-24 16:44:00,1.37172,1.37195,1.37172,1.37195,47200001.0
2006-02-24 16:45:00,1.37186,1.37201,1.37181,1.37181,60400000.0
2006-02-24 16:46:00,1.37193,1.37193,1.37161,1.37178,67500001.0
2006-02-24 16:47:00,1.37179,1.37181,1.37141,1.37145,51900000.0
2006-02-24 16:48:00,1.37166,1.37175,1.37137,1.37165,49400001.0
2006-02-24 16:49:00,1.3717,1.37182,1.37157,1.37182,33700000.0
2006-02-24 16:50:00,1.3717,1.3719,1.3717,1.37176,44400000.0
2006-02-24 16:51:00,1.37175,1.37192,1.37165,1.37187,35800000.0
2006-02-24 16:52:00,1.37184,1.37184,1.37168,1.37173,47600001.0
2006-02-24 16:53:00,1.37168,1.37168,1.37139,1.37163,39200000.0
2006-02-24 16:54:00,1.37159,1.37168,1.37147,1.37168,39800000.0
2006-02-24 16:55:00,1.37178,1.3718,1.37156,1.37176,36600000.0
2006-02-24 16:56:00,1.37173,1.37177,1.37165,1.37169,46800000.0
2006-02-24 16:57:00,1.37171,1.37193,1.37165,1.37191,30800000.0
2006-02-24 16:58:00,1.37189,1.37198,1.37156,1.37156,33800000.0
2006-02-24 16:59:00,1.37193,1.37212,1.37183,1.37212,33200000.0
2006-02-24 17:00:00,1.37192,1.37234,1.37192,1.37212,50200000.0
2006-02-24 17:01:00,1.37187,1.37225,1.37185,1.37218,47700000.0
2006-02-24 17:02:00,1.37213,1.3728,1.37213,1.37277,27200000.0
2006-02-24 17:03:00,1.37277,1.37277,1.37249,1.3727,39000000.0
2006-02-24 17:04:00,1.37271,1.37271,1.37223,1.37229,37800000.0
2006-02-24 17:05:00,1.37224,1.37266,1.37197,1.37266,19400000.0
2006-02-24 17:06:00,1.37252,1.37261,1.3723,1.37261,44600000.0
2006-02-24 17:07:00,1.37272,1.37288,1.37259,1.37275,52200000.0
2006-02-24 17:08:00,1.37271,1.37304,1.37268,1.37289,30200000.0
2006-02-24 17:09:00,1.37282,1.37282,1.37223,1.37252,47800000.0
2006-02-24 17:10:00,1.3723,1.37238,1.3721,1.37213,31800000.0
2006-02-24 17:11:00,1.37212,1.37243,1.37203,1.37243,18000000.0
2006-02-24 17:12:00,1.37259,1.37265,1.37227,1.37246,29100000.0
2006-02-24 17:13:00,1.37232,1.37249,1.37232,1.37232,45700000.0
2006-02-24 17:14:00,1.37186,1.37228,1.37186,1.37203,38800000.0
2006-02-24 17:15:00,1.37223,1.37223,1.37179,1.37183,23000000.0
2006-02-24 17:16:00,1.3717,1.3717,1.37127,1.37127,34400000.0
2006-02-24 17:17:00,1.37126,1.3715,1.37096,1.37136,45500000.0
2006-02-24 17:18:00,1.37143,1.37143,1.37073,1.3712,58100001.0
2006-02-24 17:19:00,1.37092,1.371,1.3708,1.37094,38600000.0
2006-02-24 17:20:00,1.37086,1.3709,1.37034,1.37052,38600000.0
2006-02-24 17:21:00,1.37096,1.3713,1.37087,1.37106,49800000.0
2006-02-24 17:22:00,1.37078,1.37078,1.37035,1.37044,28800000.0
2006-02-24 17:23:00,1.36999,1.37053,1.36999,1.37053,33800000.0
2006-02-24 17:24:00,1.37065,1.37067,1.37011,1.37027,29400000.0
2006-02-24 17:25:00,1.37012,1.37063,1.37012,1.37058,45800000.0
2006-02-24 17:26:00,1.37046,1.37063,1.37043,1.37054,45400000.0
2006-02-24 17:27:00,1.37068,1.37071,1.37046,1.37046,30000000.0
2006-02-24 17:28:00,1.37076,1.37076,1.37042,1.37051,38200000.0
2006-02-24 17:29:00,1.37062,1.37111,1.3703,1.37111,46000000.0
2006-02-24 17:30:00,1.37106,1.37119,1.37081,1.37104,42300000.0
2006-02-24 17:31:00,1.37096,1.37102,1.37069,1.37069,27800000.0
2006-02-24 17:32:00,1.37038,1.37052,1.37037,1.37044,28200000.0
2006-02-24 17:33:00,1.37038,1.37042,1.3702,1.3702,53000000.0
2006-02-24 17:34:00,1.37015,1.37025,1.36982,1.3701,29500000.0
2006-02-24 17:35:00,1.37009,1.37025,1.36999,1.3702,39000000.0
2006-02-24 17:36:00,1.37008,1.37023,1.3699,1.37001,48000000.0
2006-02-24 17:37:00,1.36965,1.36974,1.36903,1.36947,36800000.0
2006-02-24 17:38:00,1.3691,1.3697,1.3691,1.36934,58000000.0
2006-02-24 17:39:00,1.36962,1.36974,1.36958,1.36974,40200000.0
2006-02-24 17:40:00,1.36965,1.37008,1.36965,1.36979,41800000.0
2006-02-24 17:41:00,1.36981,1.36981,1.36948,1.36968,45000000.0
2006-02-24 17:42:00,1.3698,1.36992,1.36952,1.36984,49000001.0
2006-02-24 17:43:00,1.36986,1.36986,1.36929,1.3695,32400000.0
2006-02-24 17:44:00,1.36955,1.36973,1.36952,1.36963,31400000.0
2006-02-24 17:45:00,1.36971,1.36981,1.36943,1.36963,44900000.0
2006-02-24 17:46:00,1.36972,1.36973,1.36951,1.36963,49200000.0
2006-02-24 17:47:00,1.3694,1.36974,1.36919,1.36919,33700000.0
2006-02-24 17:48:00,1.36922,1.36923,1.36871,1.36923,49800000.0
2006-02-24 17:49:00,1.36914,1.36914,1.3687,1.36878,27800000.0
2006-02-24 17:50:00,1.36889,1.36923,1.36889,1.36911,25400000.0
2006-02-24 17:51:00,1.36915,1.36951,1.36902,1.36916,22200000.0
2006-02-24 17:52:00,1.3696,1.37005,1.36949,1.37005,53800001.0
2006-02-24 17:53:00,1.37018,1.3708,1.37018,1.3708,28800000.0
2006-02-24 17:54:00,1.37067,1.37067,1.36997,1.37044,34200000.0
2006-02-24 17:55:00,1.37042,1.37043,1.3696,1.37007,39800000.0
2006-02-24 17:56:00,1.3698,1.37001,1.36946,1.36946,25400000.0
2006-02-24 17:57:00,1.36937,1.36952,1.36855,1.36892,44400000.0
2006-02-24 17:58:00,1.36905,1.36905,1.36853,1.36866,37200000.0
2006-02-24 17:59:00,1.36835,1.36896,1.36823,1.36823,43000000.0
2006-02-24 18:00:00,1.36832,1.36832,1.36776,1.36786,35000000.0
2006-02-24 18:01:00,1.36786,1.36811,1.3674,1.3677,43400000.0
2006-02-24 18:02:00,1.36783,1.36792,1.36751,1.36764,39400000.0
2006-02-24 18:03:00,1.36739,1.36772,1.36729,1.36734,28600000.0
2006-02-24 18:04:00,1.36762,1.3677,1.36736,1.36736,49600000.0
2006-02-24 18:05:00,1.36752,1.3677,1.36752,1.36758,35200000.0
2006-02-24 18:06:00,1.36753,1.36771,1.36657,1.36657,63000000.0
2006-02-24 18:07:00,1.36673,1.36696,1.36673,1.36683,56400000.0
2006-02-24 18:08:00,1.36661,1.3672,1.36661,1.36701,46800000.0
2006-02-24 18:09:00,1.36713,1.36787,1.36713,1.36778,52000000.0
2006-02-24 18:10:00,1.36773,1.36773,1.3673,1.3674,32000000.0
2006-02-24 18:11:00,1.36748,1.36779,1.36727,1.36754,39800000.0
2006-02-24 18:12:00,1.36756,1.36757,1.3673,1.36739,40200000.0
2006-02-24 18:13:00,1.36741,1.36767,1.36728,1.36745,55300000.0
2006-02-24 18:14:00,1.36688,1.36736,1.36641,1.36641,38200000.0
2006-02-24 18:15:00,1.36633,1.36685,1.36633,1.36664,49600000.0
2006-02-24 18:16:00,1.36682,1.36707,1.36678,1.36688,37700000.0
2006-02-24 18:17:00,1.36702,1.36727,1.367,1.367,56700000.0
2006-02-24 18:18:00,1.36705,1.36729,1.36671,1.36729,42100000.0
2006-02-24 18:19:00,1.36735,1.36735,1.36684,1.36709,40300000.0
2006-02-24 18:20:00,1.36721,1.36742,1.36707,1.36723,32300000.0
2006-02-24 18:21:00,1.36719,1.36719,1.36697,1.36697,33400000.0
2006-02-24 18:22:00,1.36696,1.36712,1.3669,1.36693,38800000.0
2006-02-24 18:23:00,1.36695,1.36724,1.36695,1.3672,23600000.0
2006-02-24 18:24:00,1.36716,1.36728,1.36705,1.36713,39400000.0
2006-02-24 18:25:00,1.36738,1.3675,1.36721,1.3675,26700000.0
2006-02-24 18:26:00,1.3676,1.36772,1.36745,1.36746,37800000.0
2006-02-24 18:27:00,1.3674,1.36755,1.3671,1.3675,43800000.0
2006-02-24 18:28:00,1.36736,1.36753,1.36736,1.36743,40200001.0
2006-02-24 18:29:00,1.36752,1.36768,1.36737,1.36761,46700000.0
2006-02-24 18:30:00,1.36764,1.36764,1.36738,1.36744,45400000.0
2006-02-24 18:31:00,1.36726,1.36726,1.36696,1.36711,48100000.0
2006-02-24 18:32:00,1.36708,1.36708,1.36681,1.36703,26800000.0
2006-02-24 18:33:00,1.3671,1.3671,1.36667,1.36674,46000001.0
2006-02-24 18:34:00,1.36689,1.36703,1.36678,1.36691,27000000.0
2006-02-24 18:35:00,1.36683,1.36689,1.36655,1.36688,42000000.0
2006-02-24 18:36:00,1.36666,1.36693,1.36664,1.36672,39400000.0
2006-02-24 18:37:00,1.36685,1.36699,1.36681,1.36699,27000000.0
2006-02-24 18:38:00,1.36677,1.36702,1.36666,1.36694,30300000.0
2006-02-24 18:39:00,1.36683,1.36721,1.36683,1.36707,49600000.0
2006-02-24 18:40:00,1.36707,1.36715,1.36694,1.36694,35800000.0
2006-02-24 18:41:00,1.3671,1.36757,1.3671,1.36757,41100000.0
2006-02-24 18:42:00,1.3676,1.36765,1.36744,1.36764,38700000.0
2006-02-24 18:43:00,1.36739,1.36761,1.36726,1.36732,45400000.0
2006-02-24 18:44:00,1.36736,1.36737,1.36713,1.36713,34900000.0
2006-02-24 18:45:00,1.36737,1.36737,1.36713,1.36713,28900000.0
2006-02-24 18:46:00,1.36734,1.36734,1.36719,1.36719,25800000.0
2006-02-24 18:47:00,1.36737,1.36739,1.36728,1.36739,22000000.0
2006-02-24 18:48:00,1.36736,1.36736,1.36705,1.36731,32500000.0
2006-02-24 18:49:00,1.36727,1.36727,1.36688,1.36706,39600000.0
2006-02-24 18:50:00,1.36719,1.36745,1.36707,1.36738,50000000.0
2006-02-24 18:51:00,1.36739,1.36754,1.36733,1.36741,52700000.0
2006-02-24 18:52:00,1.36719,1.36753,1.36718,1.36718,33800000.0
2006-02-24 18:53:00,1.36717,1.36754,1.36717,1.36744,34000000.0
2006-02-24 18:54:00,1.36764,1.36765,1.36738,1.3676,35600000.0
2006-02-24 18:55:00,1.36747,1.36767,1.36733,1.3674,22600000.0
2006-02-24 18:56:00,1.36718,1.36755,1.36693,1.36693,52000000.0
2006-02-24 18:57:00,1.36729,1.36746,1.36729,1.36738,36900000.0
2006-02-24 18:58:00,1.36756,1.36807,1.36756,1.36799,24200000.0
2006-02-24 18:59:00,1.36807,1.36844,1.36773,1.36844,28000000.0
2006-02-24 19:00:00,1.36823,1.36823,1.36702,1.36756,20600000.0
2006-02-24 19:01:00,1.36772,1.36772,1.36732,1.36746,36200000.0
2006-02-24 19:02:00,1.36732,1.36736,1.36715,1.36715,37800000.0
2006-02-24 19:03:00,1.36707,1.36743,1.36697,1.36743,46600000.0
2006-02-24 19:04:00,1.36727,1.36729,1.36695,1.36715,39000000.0
2006-02-24 19:05:00,1.36722,1.36731,1.36706,1.3671,42200001.0
2006-02-24 19:06:00,1.36713,1.36714,1.36696,1.36712,33000000.0
2006-02-24 19:07:00,1.36696,1.36698,1.3667,1.36688,44600000.0
2006-02-24 19:08:00,1.36652,1.36709,1.36652,1.36689,38800000.0
2006-02-24 19:09:00,1.36661,1.36661,1.36619,1.36633,43400000.0
2006-02-24 19:10:00,1.36654,1.36658,1.36617,1.36617,58200001.0
2006-02-24 19:11:00,1.3666,1.36709,1.3666,1.36698,38700000.0
2006-02-24 19:12:00,1.36666,1.36692,1.36666,1.36687,34000000.0
2006-02-24 19:13:00,1.36685,1.367,1.36681,1.36695,58300000.0
2006-02-24 19:14:00,1.36678,1.36693,1.36661,1.36693,47000000.0
2006-02-24 19:15:00,1.36678,1.36678,1.36647,1.3667,37000001.0
2006-02-24 19:16:00,1.36646,1.36671,1.36646,1.36656,23400000.0
2006-02-24 19:17:00,1.36654,1.36676,1.36644,1.36664,49000000.0
2006-02-24 19:18:00,1.36677,1.36689,1.36664,1.36677,43100000.0
2006-02-24 19:19:00,1.36691,1.36699,1.36657,1.36684,41200000.0
2006-02-24 19:20:00,1.36681,1.36692,1.36658,1.36676,58900001.0
2006-02-24 19:21:00,1.36666,1.3669,1.36661,1.36677,29600000.0
2006-02-24 19:22:00,1.36689,1.36694,1.36663,1.36674,39200000.0
2006-02-24 19:23:00,1.36664,1.3669,1.36639,1.36678,57600000.0
2006-02-24 19:24:00,1.36668,1.36668,1.36639,1.36657,75200000.0
2006-02-24 19:25:00,1.36674,1.36675,1.36649,1.36675,38500000.0
2006-02-24 19:26:00,1.36658,1.36687,1.36643,1.36673,46600001.0
2006-02-24 19:27:00,1.36662,1.3668,1.36646,1.36672,28600000.0
2006-02-24 19:28:00,1.36662,1.36674,1.36631,1.36649,50100000.0
2006-02-24 19:29:00,1.36649,1.36678,1.36635,1.36676,25600000.0
2006-02-24 19:30:00,1.36676,1.3668,1.36663,1.36667,74200000.0
2006-02-24 19:31:00,1.36664,1.36664,1.36627,1.36658,60700000.0
2006-02-24 19:32:00,1.36659,1.36686,1.36644,1.36678,44600000.0
2006-02-24 19:33:00,1.36684,1.36701,1.36672,1.36701,89000002.0
2006-02-24 19:34:00,1.36703,1.36705,1.36683,1.36692,21600000.0
2006-02-24 19:35:00,1.36697,1.36711,1.36661,1.36711,36200000.0
2006-02-24 19:36:00,1.36689,1.36706,1.36678,1.36706,38700000.0
2006-02-24 19:37:00,1.3672,1.3672,1.36679,1.36679,32800000.0
2006-02-24 19:38:00,1.36681,1.36717,1.36674,1.36674,28000000.0
2006-02-24 19:39:00,1.36688,1.36688,1.36663,1.36679,27800000.0
2006-02-24 19:40:00,1.36657,1.36674,1.36652,1.36674,39600000.0
2006-02-24 19:41:00,1.36671,1.36684,1.36658,1.36676,23600000.0
2006-02-24 19:42:00,1.36658,1.36693,1.36644,1.36693,40800000.0
2006-02-24 19:43:00,1.36696,1.36707,1.36661,1.367,27000000.0
2006-02-24 19:44:00,1.36686,1.36701,1.36678,1.36701,35400000.0
2006-02-24 19:45:00,1.36695,1.36714,1.36695,1.36703,41800000.0
2006-02-24 19:46:00,1.3673,1.3675,1.36708,1.36708,48000000.0
2006-02-24 19:47:00,1.36749,1.36773,1.36747,1.36773,59100000.0
2006-02-24 19:48:00,1.36776,1.36776,1.36764,1.36765,42200001.0
2006-02-24 19:49:00,1.36784,1.36794,1.36776,1.36777,26000000.0
2006-02-24 19:50:00,1.36797,1.36797,1.36752,1.36759,44200000.0
2006-02-24 19:51:00,1.36722,1.36751,1.36718,1.36734,53100000.0
2006-02-24 19:52:00,1.36729,1.36755,1.36716,1.36729,19200000.0
2006-02-24 19:53:00,1.36738,1.36756,1.36703,1.36727,56800000.0
2006-02-24 19:54:00,1.36736,1.36751,1.36736,1.36742,25800000.0
2006-02-24 19:55:00,1.36737,1.36756,1.36737,1.36745,27000000.0
2006-02-24 19:56:00,1.36748,1.36755,1.36723,1.36741,32800000.0
2006-02-24 19:57:00,1.36763,1.36792,1.3676,1.3679,57200000.0
2006-02-24 19:58:00,1.36796,1.36816,1.36793,1.36799,29400000.0
2006-02-24 19:59:00,1.36796,1.36802,1.36775,1.36775,32300000.0
2006-02-24 20:00:00,1.36789,1.36819,1.36768,1.36768,36800000.0
2006-02-24 20:01:00,1.36803,1.36806,1.36778,1.36778,41000000.0
2006-02-24 20:02:00,1.36753,1.36768,1.36744,1.36753,27000000.0
2006-02-24 20:03:00,1.36753,1.36763,1.36726,1.3675,23800000.0
2006-02-24 20:04:00,1.36737,1.36738,1.367,1.36721,33800000.0
2006-02-24 20:05:00,1.36724,1.36753,1.36724,1.36724,22400000.0
2006-02-24 20:06:00,1.36751,1.36761,1.3674,1.36745,26600000.0
2006-02-24 20:07:00,1.36733,1.36735,1.36704,1.36713,18200000.0
2006-02-24 20:08:00,1.36703,1.36703,1.3666,1.36683,35600000.0
2006-02-24 20:09:00,1.36692,1.36702,1.36692,1.367,37000000.0
2006-02-24 20:10:00,1.36664,1.36716,1.36664,1.36716,52700000.0
2006-02-24 20:11:00,1.36733,1.36734,1.36715,1.36722,26000000.0
2006-02-24 20:12:00,1.3673,1.3673,1.3668,1.36715,33600000.0
2006-02-24 20:13:00,1.36725,1.36725,1.36694,1.36712,51800001.0
2006-02-24 20:14:00,1.3672,1.36736,1.36666,1.36731,68900001.0
2006-02-24 20:15:00,1.36742,1.36752,1.36723,1.36752,37400000.0
2006-02-24 20:16:00,1.3674,1.36742,1.36707,1.36707,38400000.0
2006-02-24 20:17:00,1.36715,1.36735,1.36694,1.36709,52400001.0
2006-02-24 20:18:00,1.36692,1.36693,1.36672,1.36683,35400000.0
2006-02-24 20:19:00,1.36703,1.36706,1.36688,1.36706,54500000.0
2006-02-24 20:20:00,1.36698,1.36706,1.36671,1.36706,43000000.0
2006-02-24 20:21:00,1.36714,1.36725,1.36713,1.36715,45000000.0
2006-02-24 20:22:00,1.36709,1.36718,1.36689,1.36703,41200000.0
2006-02-24 20:23:00,1.36705,1.36711,1.36675,1.36698,51400001.0
2006-02-24 20:24:00,1.36703,1.36703,1.36684,1.36687,30700000.0
2006-02-24 20:25:00,1.36716,1.36716,1.3668,1.3668,49900000.0
2006-02-24 20:26:00,1.36705,1.3671,1.36673,1.36699,40700000.0
2006-02-24 20:27:00,1.36714,1.36722,1.36677,1.36693,52800000.0
2006-02-24 20:28:00,1.36698,1.36716,1.36691,1.36716,33200000.0
2006-02-24 20:29:00,1.36708,1.36709,1.36658,1.36708,46700000.0
2006-02-24 20:30:00,1.3672,1.36723,1.367,1.36723,30400000.0
2006-02-24 20:31:00,1.36719,1.36727,1.36685,1.36724,39800000.0
2006-02-24 20:32:00,1.36698,1.36714,1.36665,1.36714,56900000.0
2006-02-24 20:33:00,1.36733,1.36733,1.36713,1.36725,41200000.0
2006-02-24 20:34:00,1.3671,1.36732,1.36704,1.36723,42400000.0
2006-02-24 20:35:00,1.36706,1.36718,1.36687,1.36687,37100000.0
2006-02-24 20:36:00,1.36688,1.36708,1.36678,1.36698,36200000.0
2006-02-24 20:37:00,1.36705,1.36708,1.36683,1.36708,51200000.0
2006-02-24 20:38:00,1.36726,1.36736,1.36714,1.3672,41200000.0
2006-02-24 20:39:00,1.36694,1.36708,1.36675,1.36695,56000001.0
2006-02-24 20:40:00,1.36699,1.36719,1.36699,1.36705,40500000.0
2006-02-24 20:41:00,1.36705,1.36713,1.36679,1.36701,52400000.0
2006-02-24 20:42:00,1.36679,1.36679,1.36596,1.36614,39500000.0
2006-02-24 20:43:00,1.36598,1.36618,1.36566,1.36566,25400000.0
2006-02-24 20:44:00,1.36608,1.36618,1.36577,1.36608,47800000.0
2006-02-24 20:45:00,1.3659,1.36631,1.36587,1.36587,40800000.0
2006-02-24 20:46:00,1.36604,1.36616,1.36599,1.36606,41800000.0
2006-02-24 20:47:00,1.366,1.36611,1.36563,1.36596,36400000.0
2006-02-24 20:48:00,1.36572,1.36572,1.36538,1.36538,53600000.0
2006-02-24 20:49:00,1.3653,1.36549,1.3653,1.36549,32500000.0
2006-02-24 20:50:00,1.36539,1.36549,1.36533,1.36549,41200000.0
2006-02-24 20:51:00,1.36537,1.36561,1.36537,1.36547,31500000.0
2006-02-24 20:52:00,1.36529,1.36541,1.36492,1.36492,21000000.0
2006-02-24 20:53:00,1.36435,1.36506,1.36435,1.36495,31300000.0
2006-02-24 20:54:00,1.3647,1.36509,1.3647,1.3649,67000001.0
2006-02-24 20:55:00,1.36501,1.3653,1.36492,1.3653,31600000.0
2006-02-24 20:56:00,1.36476,1.36502,1.36461,1.36502,32800000.0
2006-02-24 20:57:00,1.3648,1.3648,1.36436,1.36444,25400000.0
2006-02-24 20:58:00,1.36431,1.36435,1.36394,1.36396,56000001.0
2006-02-24 20:59:00,1.36384,1.36463,1.36384,1.36463,32200000.0
2006-02-24 21:00:00,1.36463,1.36469,1.36394,1.36418,34200000.0
2006-02-24 21:01:00,1.36421,1.36431,1.36318,1.36318,36500000.0
2006-02-24 21:02:00,1.36353,1.36369,1.36305,1.36361,63800000.0
2006-02-24 21:03:00,1.36349,1.36352,1.3633,1.36337,25100000.0
2006-02-24 21:04:00,1.3635,1.36355,1.36343,1.36355,31300000.0
2006-02-24 21:05:00,1.36324,1.36359,1.36324,1.36346,41200000.0
2006-02-24 21:06:00,1.36361,1.36366,1.36338,1.36366,26600000.0
2006-02-24 21:07:00,1.36376,1.36376,1.36342,1.36342,33000000.0
2006-02-24 21:08:00,1.36327,1.36343,1.36313,1.36343,37800000.0
2006-02-24 21:09:00,1.36348,1.36348,1.36315,1.36345,30400000.0
2006-02-24 21:10:00,1.36336,1.36351,1.36325,1.36334,33000000.0
2006-02-24 21:11:00,1.36327,1.36364,1.36321,1.36331,18400000.0
2006-02-24 21:12:00,1.36343,1.36361,1.36338,1.36343,46400000.0
2006-02-24 21:13:00,1.36334,1.36338,1.3632,1.3632,44600000.0
2006-02-24 21:14:00,1.36329,1.36376,1.36329,1.36364,34800000.0
2006-02-24 21:15:00,1.3637,1.36392,1.36369,1.36381,47200000.0
2006-02-24 21:16:00,1.36348,1.3638,1.36348,1.3638,55500000.0
2006-02-24 21:17:00,1.36368,1.36368,1.36322,1.36322,44400000.0
2006-02-24 21:18:00,1.36369,1.36369,1.36277,1.36318,30800000.0
2006-02-24 21:19:00,1.36337,1.36349,1.36336,1.36345,38000000.0
2006-02-24 21:20:00,1.36359,1.36385,1.36354,1.36366,54700000.0
2006-02-24 21:21:00,1.3636,1.36391,1.3636,1.36372,55100001.0
2006-02-24 21:22:00,1.36331,1.36376,1.36331,1.36351,43000000.0
2006-02-24 21:23:00,1.3635,1.36353,1.36284,1.36284,48200000.0
2006-02-24 21:24:00,1.36308,1.36339,1.36293,1.36311,38800000.0
2006-02-24 21:25:00,1.36312,1.3635,1.36307,1.36307,36200000.0
2006-02-24 21:26:00,1.36328,1.36343,1.36307,1.36307,39000000.0
2006-02-24 21:27:00,1.36291,1.36314,1.36273,1.36273,27700000.0
2006-02-24 21:28:00,1.36241,1.36241,1.36196,1.36201,40500000.0
2006-02-24 21:29:00,1.36206,1.36236,1.36193,1.36236,42600000.0
2006-02-24 21:30:00,1.36244,1.36275,1.36228,1.36265,39500000.0
2006-02-24 21:31:00,1.36271,1.363,1.36251,1.36291,32000000.0
2006-02-24 21:32:00,1.36314,1.36321,1.36298,1.36307,50200001.0
2006-02-24 21:33:00,1.36324,1.36345,1.3631,1.36329,22800000.0
2006-02-24 21:34:00,1.36328,1.36341,1.36317,1.36332,32800000.0
2006-02-24 21:35:00,1.36342,1.36354,1.3631,1.36332,23600000.0
2006-02-24 21:36:00,1.36332,1.36341,1.36287,1.36331,40000000.0
2006-02-24 21:37:00,1.36328,1.3634,1.36316,1.3634,32800000.0
2006-02-24 21:38:00,1.36353,1.36353,1.3632,1.36327,24800000.0
2006-02-24 21:39:00,1.36313,1.36341,1.36313,1.36315,39600001.0
2006-02-24 21:40:00,1.36273,1.36286,1.36267,1.36286,29300000.0
2006-02-24 21:41:00,1.3628,1.36311,1.36276,1.36282,50000000.0
2006-02-24 21:42:00,1.36292,1.36307,1.3627,1.3627,35000000.0
2006-02-24 21:43:00,1.36295,1.36321,1.36288,1.36321,30200000.0
2006-02-24 21:44:00,1.36315,1.36324,1.36297,1.36302,34100000.0
2006-02-24 21:45:00,1.36313,1.36333,1.36313,1.36333,33200000.0
2006-02-24 21:46:00,1.36347,1.36366,1.36317,1.36339,41600000.0
2006-02-24 21:47:00,1.36336,1.36375,1.36336,1.36355,32200000.0
2006-02-24 21:48:00,1.36363,1.36363,1.36317,1.36332,74900000.0
2006-02-24 21:49:00,1.36346,1.36363,1.3634,1.36363,18000000.0
2006-02-24 21:50:00,1.36368,1.36368,1.36334,1.36334,49900000.0
2006-02-24 21:51:00,1.36328,1.36361,1.36328,1.36361,38200000.0
2006-02-24 21:52:00,1.36355,1.36362,1.36344,1.36362,41000000.0
2006-02-24 21:53:00,1.36352,1.36374,1.36352,1.36352,25000000.0
2006-02-24 21:54:00,1.3634,1.36368,1.36318,1.36327,51600000.0
2006-02-24 21:55:00,1.36332,1.36346,1.36315,1.36346,43000000.0
2006-02-24 21:56:00,1.36353,1.36376,1.36353,1.36366,44200000.0
2006-02-24 21:57:00,1.36362,1.36362,1.36313,1.36341,59600000.0
2006-02-24 21:58:00,1.36331,1.36337,1.36317,1.36317,23000000.0
2006-02-24 21:59:00,1.3631,1.3631,1.36263,1.36285,48400000.0
2006-02-24 22:00:00,1.36307,1.36314,1.36272,1.36281,41800000.0
2006-02-24 22:01:00,1.36259,1.36287,1.36259,1.36271,29200000.0
2006-02-24 22:02:00,1.36278,1.3629,1.36264,1.36264,35200000.0
2006-02-24 22:03:00,1.36272,1.36293,1.36254,1.36293,21800000.0
2006-02-24 22:04:00,1.36295,1.36304,1.36276,1.36288,31000000.0
2006-02-24 22:05:00,1.36296,1.36296,1.36274,1.36296,54200000.0
2006-02-24 22:06:00,1.36298,1.36298,1.3626,1.36293,31300000.0
2006-02-24 22:07:00,1.36288,1.3633,1.36288,1.36315,40200000.0
2006-02-24 22:08:00,1.36291,1.36338,1.36291,1.36328,44400001.0
2006-02-24 22:09:00,1.3631,1.36324,1.36285,1.36307,36000000.0
2006-02-24 22:10:00,1.3631,1.36326,1.36303,1.36318,32600000.0
2006-02-24 22:11:00,1.3631,1.36326,1.36298,1.36298,30600000.0
2006-02-24 22:12:00,1.36297,1.36306,1.36275,1.36275,52400000.0
2006-02-24 22:13:00,1.36297,1.3631,1.36297,1.3631,41200000.0
2006-02-24 22:14:00,1.36311,1.36338,1.36288,1.36288,77000000.0
2006-02-24 22:15:00,1.36295,1.3631,1.36285,1.36295,43800000.0
2006-02-24 22:16:00,1.36294,1.36312,1.36289,1.36289,45900000.0
2006-02-24 22:17:00,1.36315,1.36319,1.36294,1.36303,24400000.0
2006-02-24 22:18:00,1.3631,1.3631,1.36295,1.36295,28400000.0
2006-02-24 22:19:00,1.3629,1.36308,1.3629,1.36297,57500000.0
2006-02-24 22:20:00,1.36302,1.36312,1.36286,1.36305,45800000.0
2006-02-24 22:21:00,1.36303,1.36327,1.36288,1.36306,30000000.0
2006-02-24 22:22:00,1.36309,1.3632,1.36294,1.36313,44600000.0
2006-02-24 22:23:00,1.36332,1.36365,1.36331,1.36353,40900001.0
2006-02-24 22:24:00,1.36362,1.36367,1.36342,1.36362,58400001.0
2006-02-24 22:25:00,1.36351,1.36403,1.36351,1.36403,25800000.0
2006-02-24 22:26:00,1.36382,1.36418,1.36382,1.36418,31800000.0
2006-02-24 22:27:00,1.36384,1.36384,1.36343,1.36378,32400000.0
2006-02-24 22:28:00,1.36367,1.36384,1.36356,1.36382,46500000.0
2006-02-24 22:29:00,1.3638,1.36385,1.36361,1.36374,21600000.0
2006-02-24 22:30:00,1.36379,1.3639,1.36372,1.36376,49000001.0
2006-02-24 22:31:00,1.3638,1.36393,1.36322,1.36389,20600000.0
2006-02-24 22:32:00,1.3639,1.36406,1.36387,1.36404,41200000.0
2006-02-24 22:33:00,1.36388,1.36399,1.36378,1.36385,46400000.0
2006-02-24 22:34:00,1.36366,1.36372,1.36335,1.36359,38600000.0
2006-02-24 22:35:00,1.3637,1.3637,1.36348,1.36348,39600000.0
2006-02-24 22:36:00,1.36368,1.36375,1.36309,1.36309,55900000.0
2006-02-24 22:37:00,1.36359,1.36362,1.36324,1.36329,53500000.0
2006-02-24 22:38:00,1.36316,1.36334,1.3631,1.3632,36100000.0
2006-02-24 22:39:00,1.3631,1.36324,1.36303,1.36316,26800000.0
2006-02-24 22:40:00,1.36325,1.36333,1.3629,1.3629,51800000.0
2006-02-24 22:41:00,1.36313,1.36335,1.36313,1.3633,24800000.0
2006-02-24 22:42:00,1.36336,1.36336,1.36315,1.36329,25800000.0
2006-02-24 22:43:00,1.36332,1.36338,1.3632,1.36335,32800000.0
2006-02-24 22:44:00,1.36313,1.36333,1.36308,1.36333,34400000.0
2006-02-24 22:45:00,1.36328,1.36336,1.36316,1.36336,40900000.0
2006-02-24 22:46:00,1.36335,1.36341,1.36321,1.36321,17200000.0
2006-02-24 22:47:00,1.36332,1.36333,1.3629,1.36321,28000000.0
2006-02-24 22:48:00,1.36313,1.36352,1.36313,1.36336,38500000.0
2006-02-24 22:49:00,1.36329,1.3635,1.36309,1.36337,24400000.0
2006-02-24 22:50:00,1.36329,1.36329,1.36267,1.36267,24400000.0
2006-02-24 22:51:00,1.36283,1.3629,1.36277,1.3629,25600000.0
2006-02-24 22:52:00,1.36276,1.36276,1.36241,1.36249,28200000.0
2006-02-24 22:53:00,1.36271,1.36294,1.36243,1.36294,73900001.0
2006-02-24 22:54:00,1.36299,1.36314,1.36293,1.36296,48200001.0
2006-02-24 22:55:00,1.36323,1.36336,1.36312,1.36312,37400000.0
2006-02-24 22:56:00,1.36322,1.36322,1.36297,1.3632,46000001.0
2006-02-24 22:57:00,1.36307,1.36307,1.36271,1.36271,55700000.0
2006-02-24 22:58:00,1.36291,1.36294,1.36283,1.36285,32200000.0
2006-02-24 22:59:00,1.36295,1.36299,1.36274,1.36281,65600001.0
2006-02-24 23:00:00,1.36275,1.363,1.36259,1.36259,32000000.0
2006-02-24 23:01:00,1.36252,1.36256,1.36219,1.36244,44900000.0
2006-02-24 23:02:00,1.36228,1.36239,1.36222,1.36227,70200002.0
2006-02-24 23:03:00,1.36251,1.36251,1.36223,1.36223,58300000.0
2006-02-24 23:04:00,1.36237,1.36264,1.36237,1.36264,43200001.0
2006-02-24 23:05:00,1.36258,1.36274,1.36253,1.36274,45600000.0
2006-02-24 23:06:00,1.36273,1.36278,1.36235,1.36267,38600000.0
2006-02-24 23:07:00,1.3625,1.36275,1.3625,1.36255,35400000.0
2006-02-24 23:08:00,1.36263,1.36278,1.36256,1.36277,39800000.0
2006-02-24 23:09:00,1.36283,1.36328,1.36283,1.36315,43600000.0
2006-02-24 23:10:00,1.36292,1.36315,1.36276,1.36304,55400000.0
2006-02-24 23:11:00,1.36313,1.36334,1.36305,1.36325,56600001.0
2006-02-24 23:12:00,1.36349,1.36355,1.36329,1.36347,23000000.0
2006-02-24 23:13:00,1.36289,1.3636,1.36289,1.36348,29400000.0
2006-02-24 23:14:00,1.36377,1.36398,1.36377,1.36396,26000000.0
2006-02-24 23:15:00,1.36407,1.36417,1.36349,1.36404,51800001.0
2006-02-24 23:16:00,1.36414,1.36425,1.36405,1.36408,39000000.0
2006-02-24 23:17:00,1.36412,1.36421,1.36405,1.36406,42400000.0
2006-02-24 23:18:00,1.36419,1.3642,1.36371,1.36397,54400000.0
2006-02-24 23:19:00,1.36395,1.36416,1.36393,1.36405,72600001.0
2006-02-24 23:20:00,1.36405,1.36405,1.36335,1.36369,36600000.0
2006-02-24 23:21:00,1.36385,1.36398,1.36365,1.36365,48600000.0
2006-02-24 23:22:00,1.36356,1.36372,1.36334,1.36364,26400000.0
2006-02-24 23:23:00,1.36347,1.36368,1.36347,1.36365,43300000.0
2006-02-24 23:24:00,1.36355,1.36374,1.36348,1.36348,35200000.0
2006-02-24 23:25:00,1.36367,1.36382,1.36359,1.36359,43400000.0
2006-02-24 23:26:00,1.36372,1.3638,1.36355,1.36377,44200000.0
2006-02-24 23:27:00,1.36356,1.36367,1.36343,1.36343,28200000.0
2006-02-24 23:28:00,1.36351,1.36375,1.36337,1.36337,41400000.0
2006-02-24 23:29:00,1.36363,1.36393,1.36347,1.36369,47900000.0
2006-02-24 23:30:00,1.36366,1.36391,1.36358,1.36364,52700000.0
2006-02-24 23:31:00,1.36364,1.36369,1.36329,1.36369,35600000.0
2006-02-24 23:32:00,1.36344,1.36369,1.36344,1.36359,33600000.0
2006-02-24 23:33:00,1.3634,1.36351,1.36337,1.36337,37200000.0
2006-02-24 23:34:00,1.36334,1.36345,1.36307,1.36311,61600000.0
2006-02-24 23:35:00,1.36344,1.36351,1.36329,1.36339,33200000.0
2006-02-24 23:36:00,1.36353,1.36353,1.36333,1.36333,33600000.0
2006-02-24 23:37:00,1.36346,1.36346,1.36326,1.36333,31200000.0
2006-02-24 23:38:00,1.36334,1.36342,1.36326,1.36341,34800000.0
2006-02-24 23:39:00,1.36323,1.36335,1.36316,1.36335,43500000.0
2006-02-24 23:40:00,1.36337,1.36341,1.36308,1.36308,36400000.0
2006-02-24 23:41:00,1.36321,1.36324,1.36279,1.36279,58300000.0
2006-02-24 23:42:00,1.3634,1.36345,1.36321,1.36338,26000000.0
2006-02-24 23:43:00,1.36339,1.36341,1.36282,1.3632,35000000.0
2006-02-24 23:44:00,1.36333,1.36334,1.36323,1.36326,54600000.0
2006-02-24 23:45:00,1.36311,1.36331,1.36292,1.36321,42600000.0
2006-02-24 23:46:00,1.36341,1.36341,1.36327,1.36331,45000000.0
2006-02-24 23:47:00,1.36358,1.3636,1.36337,1.36352,33600000.0
2006-02-24 23:48:00,1.36355,1.36361,1.36334,1.36359,24800000.0
2006-02-24 23:49:00,1.36363,1.36368,1.36325,1.36358,36500000.0
2006-02-24 23:50:00,1.36369,1.36392,1.36356,1.36365,33000000.0
2006-02-24 23:51:00,1.36373,1.36373,1.36329,1.36342,43600000.0
2006-02-24 23:52:00,1.36343,1.36343,1.36302,1.36334,38600001.0
2006-02-24 23:53:00,1.3635,1.3635,1.36312,1.36328,30200000.0
2006-02-24 23:54:00,1.36351,1.36377,1.36293,1.36293,44100000.0
2006-02-24 23:55:00,1.36323,1.36346,1.36323,1.36346,36400000.0
2006-02-24 23:56:00,1.36349,1.36352,1.36327,1.36334,30400000.0
2006-02-24 23:57:00,1.36329,1.36341,1.36326,1.36341,33800000.0
2006-02-24 23:58:00,1.36342,1.36352,1.36326,1.36343,50200000.0
2006-02-24 23:59:00,1.36346,1.36356,1.36326,1.36331,35000000.0
2006-02-27 00:00:00,1.3639,1.364,1.3639,1.364,48000000.0
2006-02-27 00:01:00,1.3639,1.364,1.3638,1.3638,48000000.0
2006-02-27 00:02:00,1.3636,1.3638,1.3635,1.3638,48000000.0
2006-02-27 00:03:00,1.3636,1.3638,1.3634,1.3634,48000000.0
2006-02-27 00:04:00,1.3635,1.3635,1.3633,1.3634,48000000.0
2006-02-27 00:05:00,1.3635,1.3635,1.3634,1.3635,48000000.0
2006-02-27 00:06:00,1.3636,1.3636,1.3634,1.3634,48000000.0
2006-02-27 00:07:00,1.3633,1.3635,1.3632,1.3634,48000000.0
2006-02-27 00:08:00,1.3635,1.3636,1.3634,1.3634,48000000.0
2006-02-27 00:09:00,1.3633,1.3635,1.3633,1.3634,48000000.0
2006-02-27 00:10:00,1.36371,1.36377,1.36292,1.36315,48000000.0
2006-02-27 00:11:00,1.36333,1.3634,1.36318,1.3634,19200000.0
2006-02-27 00:12:00,1.36351,1.36351,1.36328,1.36328,28200000.0
2006-02-27 00:13:00,1.36345,1.36348,1.3631,1.36345,20600000.0
2006-02-27 00:14:00,1.36329,1.36349,1.36319,1.36349,39000000.0
2006-02-27 00:15:00,1.3632,1.36333,1.3632,1.36323,23200000.0
2006-02-27 00:16:00,1.36338,1.36354,1.36325,1.36325,26400000.0
2006-02-27 00:17:00,1.3633,1.36381,1.3633,1.36381,49800000.0
2006-02-27 00:18:00,1.36389,1.36401,1.36369,1.36369,30400000.0
2006-02-27 00:19:00,1.36378,1.36382,1.36369,1.36377,20000000.0
2006-02-27 00:20:00,1.36367,1.36367,1.36317,1.36317,24000000.0
2006-02-27 00:21:00,1.36363,1.36363,1.36332,1.36332,47800000.0
2006-02-27 00:22:00,1.36312,1.36332,1.36312,1.36325,32700000.0
2006-02-27 00:23:00,1.36323,1.36358,1.36289,1.36346,49100000.0
2006-02-27 00:24:00,1.36361,1.3637,1.36348,1.3637,50500000.0
2006-02-27 00:25:00,1.36371,1.36384,1.36354,1.36368,59400000.0
2006-02-27 00:26:00,1.36361,1.36379,1.3635,1.36377,24600000.0
2006-02-27 00:27:00,1.3637,1.3637,1.36351,1.36354,43300000.0
2006-02-27 00:28:00,1.36365,1.36378,1.36351,1.36366,54100001.0
2006-02-27 00:29:00,1.36363,1.36373,1.36351,1.36358,45900001.0
2006-02-27 00:30:00,1.36339,1.36384,1.36339,1.36362,33600000.0
2006-02-27 00:31:00,1.36355,1.36355,1.36342,1.36346,46000000.0
2006-02-27 00:32:00,1.3634,1.36349,1.36318,1.36318,39600000.0
2006-02-27 00:33:00,1.36337,1.36337,1.36307,1.36327,43100001.0
2006-02-27 00:34:00,1.36326,1.36353,1.36314,1.36334,26700000.0
2006-02-27 00:35:00,1.36374,1.36377,1.36356,1.36377,33500000.0
2006-02-27 00:36:00,1.36373,1.36373,1.36358,1.36366,28800001.0
2006-02-27 00:37:00,1.36376,1.36381,1.36361,1.36361,37600000.0
2006-02-27 00:38:00,1.36363,1.36373,1.36353,1.36358,39400001.0
2006-02-27 00:39:00,1.36361,1.36363,1.36329,1.36339,48400001.0
2006-02-27 00:40:00,1.3634,1.36348,1.36329,1.36341,21800000.0
2006-02-27 00:41:00,1.36341,1.36343,1.36311,1.36326,38600000.0
2006-02-27 00:42:00,1.36323,1.36335,1.36321,1.36331,42000000.0
2006-02-27 00:43:00,1.36308,1.36339,1.36287,1.36338,26000000.0
2006-02-27 00:44:00,1.36338,1.36338,1.36325,1.36333,42400000.0
2006-02-27 00:45:00,1.36335,1.36336,1.36316,1.36323,43400000.0
2006-02-27 00:46:00,1.3633,1.36338,1.3632,1.36338,34600000.0
2006-02-27 00:47:00,1.36331,1.36338,1.36318,1.36328,48300000.0
2006-02-27 00:48:00,1.36303,1.36341,1.36303,1.36323,22800000.0
2006-02-27 00:49:00,1.36339,1.36351,1.36323,1.36349,37800000.0
2006-02-27 00:50:00,1.3639,1.36411,1.3637,1.36372,31900000.0
2006-02-27 00:51:00,1.36369,1.36383,1.36351,1.36376,44400000.0
2006-02-27 00:52:00,1.36357,1.36372,1.3635,1.36366,30200000.0
2006-02-27 00:53:00,1.36337,1.36361,1.36335,1.36361,31800000.0
2006-02-27 00:54:00,1.36327,1.36369,1.36327,1.36349,23200000.0
2006-02-27 00:55:00,1.36322,1.36331,1.36301,1.36331,27500000.0
2006-02-27 00:56:00,1.36328,1.36346,1.36317,1.36317,57400000.0
2006-02-27 00:57:00,1.36346,1.36349,1.36326,1.36326,49700000.0
2006-02-27 00:58:00,1.36362,1.36363,1.36337,1.36343,27600000.0
2006-02-27 00:59:00,1.36351,1.36351,1.36336,1.36351,89500000.0
2006-02-27 01:00:00,1.36345,1.36357,1.36323,1.36344,22600000.0
2006-02-27 01:01:00,1.36348,1.36354,1.36332,1.36332,38900000.0
2006-02-27 01:02:00,1.36339,1.36339,1.36275,1.36275,39900000.0
2006-02-27 01:03:00,1.3631,1.36311,1.36282,1.36296,36200000.0
2006-02-27 01:04:00,1.36297,1.36303,1.3629,1.36292,33800000.0
2006-02-27 01:05:00,1.36295,1.36309,1.36284,1.36286,35300000.0
2006-02-27 01:06:00,1.36309,1.36309,1.36281,1.36303,50300000.0
2006-02-27 01:07:00,1.36314,1.36318,1.36286,1.363,36600000.0
2006-02-27 01:08:00,1.36322,1.36329,1.36286,1.36286,38300000.0
2006-02-27 01:09:00,1.36319,1.36319,1.36295,1.36317,27800000.0
2006-02-27 01:10:00,1.36302,1.36307,1.36261,1.36278,32800000.0
2006-02-27 01:11:00,1.36271,1.36314,1.36271,1.36314,32800000.0
2006-02-27 01:12:00,1.36303,1.36321,1.36278,1.36306,22400000.0
2006-02-27 01:13:00,1.36319,1.36319,1.36261,1.36285,53700000.0
2006-02-27 01:14:00,1.36246,1.36246,1.36203,1.36213,36900000.0
2006-02-27 01:15:00,1.36211,1.36239,1.36189,1.36239,38200000.0
2006-02-27 01:16:00,1.36226,1.36231,1.36192,1.36229,46800000.0
2006-02-27 01:17:00,1.36238,1.36238,1.36204,1.3622,42400000.0
2006-02-27 01:18:00,1.36224,1.36224,1.36182,1.36221,23400000.0
2006-02-27 01:19:00,1.36204,1.36204,1.36123,1.36124,27400000.0
2006-02-27 01:20:00,1.36134,1.36153,1.36126,1.36151,23600000.0
2006-02-27 01:21:00,1.36099,1.36099,1.36033,1.36058,56600000.0
2006-02-27 01:22:00,1.36064,1.36064,1.35982,1.3603,50200000.0
2006-02-27 01:23:00,1.36074,1.36112,1.36074,1.36074,51800000.0
2006-02-27 01:24:00,1.36092,1.36123,1.36085,1.36123,24200000.0
2006-02-27 01:25:00,1.36126,1.36141,1.36105,1.36119,32200000.0
2006-02-27 01:26:00,1.36085,1.36093,1.36057,1.36093,29800000.0
2006-02-27 01:27:00,1.36096,1.36139,1.36096,1.36139,18400000.0
2006-02-27 01:28:00,1.36125,1.36129,1.3609,1.3612,38600000.0
2006-02-27 01:29:00,1.36142,1.36161,1.36142,1.36161,22000000.0
2006-02-27 01:30:00,1.36158,1.36158,1.36076,1.36109,49100000.0
2006-02-27 01:31:00,1.3609,1.36103,1.36068,1.36095,27600000.0
2006-02-27 01:32:00,1.36083,1.36097,1.36051,1.36092,30000000.0
2006-02-27 01:33:00,1.36106,1.36138,1.36099,1.36138,28200000.0
2006-02-27 01:34:00,1.36139,1.36149,1.36097,1.36145,34800000.0
2006-02-27 01:35:00,1.36137,1.36157,1.36111,1.36111,36600000.0
2006-02-27 01:36:00,1.36129,1.36145,1.36129,1.36145,51200001.0
2006-02-27 01:37:00,1.36135,1.36148,1.36111,1.36132,20400000.0
2006-02-27 01:38:00,1.36107,1.36126,1.36081,1.36099,25600000.0
2006-02-27 01:39:00,1.36082,1.36115,1.36067,1.36102,36800000.0
2006-02-27 01:40:00,1.36109,1.3612,1.36104,1.36114,36100000.0
2006-02-27 01:41:00,1.36102,1.36141,1.36102,1.36108,39000000.0
2006-02-27 01:42:00,1.36116,1.36134,1.36088,1.36119,40900000.0
2006-02-27 01:43:00,1.36116,1.3613,1.36074,1.36118,26300000.0
2006-02-27 01:44:00,1.36114,1.36114,1.36071,1.36095,30400000.0
2006-02-27 01:45:00,1.36066,1.36085,1.36065,1.36072,50100000.0
2006-02-27 01:46:00,1.36058,1.36072,1.3604,1.36055,31000000.0
2006-02-27 01:47:00,1.36056,1.36058,1.36027,1.36031,30300000.0
2006-02-27 01:48:00,1.36055,1.36095,1.36049,1.36049,44900000.0
2006-02-27 01:49:00,1.36084,1.36095,1.36024,1.36069,30400000.0
2006-02-27 01:50:00,1.36084,1.3611,1.36046,1.36109,41000000.0
2006-02-27 01:51:00,1.3609,1.36092,1.36074,1.36082,28600000.0
2006-02-27 01:52:00,1.361,1.36104,1.36073,1.36073,49900001.0
2006-02-27 01:53:00,1.36107,1.36107,1.36087,1.3609,79000002.0
2006-02-27 01:54:00,1.36079,1.36093,1.36077,1.36092,28800000.0
2006-02-27 01:55:00,1.36101,1.36116,1.36091,1.36091,42200001.0
2006-02-27 01:56:00,1.36118,1.36124,1.3609,1.3609,40800000.0
2006-02-27 01:57:00,1.36094,1.36127,1.36091,1.36125,41800000.0
2006-02-27 01:58:00,1.36117,1.36127,1.3608,1.36087,26000000.0
2006-02-27 01:59:00,1.36086,1.36103,1.36077,1.36091,45100000.0
2006-02-27 02:00:00,1.36059,1.36101,1.36059,1.36082,51200000.0
2006-02-27 02:01:00,1.36079,1.36079,1.36051,1.36051,51500000.0
2006-02-27 02:02:00,1.3604,1.36085,1.36038,1.36076,65800000.0
2006-02-27 02:03:00,1.36101,1.36112,1.36089,1.36091,74300000.0
2006-02-27 02:04:00,1.36088,1.36098,1.36085,1.36085,75200000.0
2006-02-27 02:05:00,1.3609,1.36125,1.3609,1.36118,72900000.0
2006-02-27 02:06:00,1.3613,1.3613,1.36085,1.36116,57600000.0
2006-02-27 02:07:00,1.36105,1.36105,1.36061,1.3609,198600000.0
2006-02-27 02:08:00,1.36073,1.36079,1.3607,1.3607,59500001.0
2006-02-27 02:09:00,1.36065,1.36092,1.36052,1.36071,212600000.0
2006-02-27 02:10:00,1.36046,1.36086,1.36037,1.36049,138300000.0
2006-02-27 02:11:00,1.36054,1.36057,1.3604,1.36057,50700000.0
2006-02-27 02:12:00,1.3606,1.36084,1.3606,1.36084,46400000.0
2006-02-27 02:13:00,1.3608,1.36089,1.36067,1.36089,49200001.0
2006-02-27 02:14:00,1.36099,1.36122,1.3608,1.36122,149600000.0
2006-02-27 02:15:00,1.36121,1.36149,1.36109,1.36112,233300000.0
2006-02-27 02:16:00,1.36135,1.36156,1.36124,1.36156,46800000.0
2006-02-27 02:17:00,1.36134,1.36162,1.36099,1.36127,196300000.0
2006-02-27 02:18:00,1.36142,1.36183,1.36118,1.36142,35400000.0
2006-02-27 02:19:00,1.36132,1.36132,1.36098,1.36099,48400001.0
2006-02-27 02:20:00,1.36102,1.36135,1.36102,1.36123,34400000.0
2006-02-27 02:21:00,1.36074,1.36107,1.36066,1.36107,30400000.0
2006-02-27 02:22:00,1.36083,1.36092,1.36083,1.36087,23400000.0
2006-02-27 02:23:00,1.36106,1.36109,1.36082,1.36082,34400000.0
2006-02-27 02:24:00,1.36076,1.36099,1.36073,1.36087,27100000.0
2006-02-27 02:25:00,1.36077,1.3609,1.36063,1.36071,143800000.0
2006-02-27 02:26:00,1.36046,1.36097,1.36037,1.36097,71300000.0
2006-02-27 02:27:00,1.36098,1.36098,1.36068,1.36072,69600000.0
2006-02-27 02:28:00,1.36059,1.36059,1.36031,1.36051,67400000.0
2006-02-27 02:29:00,1.36108,1.3611,1.36079,1.3611,35800000.0
2006-02-27 02:30:00,1.36139,1.36144,1.36125,1.36134,35500000.0
2006-02-27 02:31:00,1.36115,1.36132,1.36109,1.36115,60000000.0
2006-02-27 02:32:00,1.36119,1.36119,1.3609,1.36101,68300000.0
2006-02-27 02:33:00,1.36052,1.36054,1.36036,1.36043,197500000.0
2006-02-27 02:34:00,1.36078,1.36078,1.36009,1.36009,46800000.0
2006-02-27 02:35:00,1.36021,1.36072,1.36019,1.36041,80000000.0
2006-02-27 02:36:00,1.36067,1.36089,1.36066,1.36078,30600000.0
2006-02-27 02:37:00,1.36047,1.36047,1.36025,1.36025,82200000.0
2006-02-27 02:38:00,1.36023,1.36034,1.36008,1.36034,41200000.0
2006-02-27 02:39:00,1.36051,1.36055,1.36015,1.36016,29000000.0
2006-02-27 02:40:00,1.36028,1.36043,1.36024,1.36027,32000000.0
2006-02-27 02:41:00,1.36027,1.36042,1.36025,1.36025,56400000.0
2006-02-27 02:42:00,1.36046,1.36058,1.36036,1.36036,47200001.0
2006-02-27 02:43:00,1.36023,1.36023,1.36012,1.36016,56400000.0
2006-02-27 02:44:00,1.36012,1.36012,1.35973,1.35996,44800000.0
2006-02-27 02:45:00,1.35947,1.3598,1.35931,1.35969,38000000.0
2006-02-27 02:46:00,1.35959,1.35962,1.35938,1.3594,146500000.0
2006-02-27 02:47:00,1.36017,1.36043,1.3597,1.35999,222400002.0
2006-02-27 02:48:00,1.36,1.36013,1.35969,1.35969,107700001.0
2006-02-27 02:49:00,1.35968,1.35986,1.35941,1.3595,63200000.0
2006-02-27 02:50:00,1.35956,1.35995,1.35933,1.35995,95800000.0
2006-02-27 02:51:00,1.35968,1.35981,1.35947,1.35973,78300000.0
2006-02-27 02:52:00,1.36008,1.36022,1.35984,1.36001,22800000.0
2006-02-27 02:53:00,1.36011,1.36022,1.35982,1.35986,33900000.0
2006-02-27 02:54:00,1.35995,1.36036,1.35995,1.36033,39200000.0
2006-02-27 02:55:00,1.36066,1.36074,1.35994,1.35994,46100000.0
2006-02-27 02:56:00,1.35986,1.36035,1.35971,1.36023,49700000.0
2006-02-27 02:57:00,1.36036,1.36051,1.3603,1.36051,41000000.0
2006-02-27 02:58:00,1.3607,1.36103,1.36061,1.36099,65700000.0
2006-02-27 02:59:00,1.36092,1.361,1.36076,1.36076,58800000.0
2006-02-27 03:00:00,1.36091,1.36113,1.36089,1.36109,127100000.0
2006-02-27 03:01:00,1.36132,1.36154,1.36132,1.36152,41700000.0
2006-02-27 03:02:00,1.36115,1.36115,1.3604,1.36047,46100000.0
2006-02-27 03:03:00,1.36039,1.36056,1.36034,1.36034,63800000.0
2006-02-27 03:04:00,1.36047,1.3608,1.36013,1.36018,39400000.0
2006-02-27 03:05:00,1.36003,1.36008,1.35988,1.35998,50600000.0
2006-02-27 03:06:00,1.36,1.36019,1.36,1.36015,68000000.0
2006-02-27 03:07:00,1.36006,1.36045,1.35984,1.36032,85700000.0
2006-02-27 03:08:00,1.36044,1.36075,1.36034,1.36044,65300000.0
2006-02-27 03:09:00,1.36086,1.36111,1.36061,1.36109,39800000.0
2006-02-27 03:10:00,1.36052,1.36109,1.36052,1.36109,23200000.0
2006-02-27 03:11:00,1.36086,1.36096,1.36085,1.36096,40500000.0
2006-02-27 03:12:00,1.36094,1.36094,1.36048,1.36072,42800000.0
2006-02-27 03:13:00,1.36043,1.36097,1.36043,1.36097,45100000.0
2006-02-27 03:14:00,1.36111,1.36131,1.36086,1.36121,40200000.0
2006-02-27 03:15:00,1.36093,1.36133,1.36093,1.36121,55000002.0
2006-02-27 03:16:00,1.36116,1.36129,1.36091,1.36126,34600000.0
2006-02-27 03:17:00,1.3612,1.36124,1.36074,1.36112,56800000.0
2006-02-27 03:18:00,1.36103,1.36112,1.36076,1.36103,44000001.0
2006-02-27 03:19:00,1.36095,1.36102,1.36078,1.36099,131700000.0
2006-02-27 03:20:00,1.36049,1.36111,1.36049,1.36111,35600000.0
2006-02-27 03:21:00,1.36088,1.36088,1.3606,1.3606,44800000.0
2006-02-27 03:22:00,1.36044,1.36044,1.36026,1.3603,70800000.0
2006-02-27 03:23:00,1.36031,1.36034,1.36016,1.36024,88500000.0
2006-02-27 03:24:00,1.36029,1.36036,1.36028,1.36034,49200000.0
2006-02-27 03:25:00,1.36084,1.36084,1.36029,1.36044,39400000.0
2006-02-27 03:26:00,1.36039,1.3605,1.36031,1.36036,143000000.0
2006-02-27 03:27:00,1.36027,1.36036,1.36016,1.36036,92000000.0
2006-02-27 03:28:00,1.36039,1.36053,1.36039,1.36047,45200000.0
2006-02-27 03:29:00,1.36051,1.3606,1.3605,1.3606,40600000.0
2006-02-27 03:30:00,1.36059,1.36059,1.36037,1.36048,65700000.0
2006-02-27 03:31:00,1.36039,1.36079,1.36038,1.36079,18200000.0
2006-02-27 03:32:00,1.36075,1.36092,1.36065,1.36065,33000000.0
2006-02-27 03:33:00,1.36048,1.36073,1.36048,1.36072,37500000.0
2006-02-27 03:34:00,1.36094,1.36119,1.36067,1.36075,50300000.0
2006-02-27 03:35:00,1.3608,1.36087,1.36073,1.36085,91400000.0
2006-02-27 03:36:00,1.36095,1.36134,1.36078,1.36134,51600000.0
2006-02-27 03:37:00,1.3615,1.36155,1.3612,1.3615,26000000.0
2006-02-27 03:38:00,1.36151,1.36157,1.36126,1.36143,41600000.0
2006-02-27 03:39:00,1.36106,1.36111,1.36098,1.36101,74500000.0
2006-02-27 03:40:00,1.36098,1.36153,1.36096,1.36138,122600000.0
2006-02-27 03:41:00,1.36144,1.3616,1.36144,1.3616,59200000.0
2006-02-27 03:42:00,1.36155,1.36158,1.36145,1.36155,85800000.0
2006-02-27 03:43:00,1.36145,1.36153,1.36136,1.36143,40600000.0
2006-02-27 03:44:00,1.36112,1.36142,1.36112,1.36141,28000000.0
2006-02-27 03:45:00,1.3615,1.36171,1.36149,1.36171,35200000.0
2006-02-27 03:46:00,1.36129,1.36129,1.36112,1.36117,52700000.0
2006-02-27 03:47:00,1.36113,1.36131,1.36113,1.36117,45800000.0
2006-02-27 03:48:00,1.36168,1.36195,1.3614,1.36182,33900000.0
2006-02-27 03:49:00,1.36204,1.36204,1.3617,1.36186,43400000.0
2006-02-27 03:50:00,1.36236,1.36236,1.36197,1.36197,83200000.0
2006-02-27 03:51:00,1.36213,1.36216,1.36199,1.36201,55300000.0
2006-02-27 03:52:00,1.36196,1.36196,1.36148,1.36156,76200000.0
2006-02-27 03:53:00,1.36173,1.36204,1.36172,1.36191,43600000.0
2006-02-27 03:54:00,1.3619,1.36251,1.36187,1.36212,25800000.0
2006-02-27 03:55:00,1.36261,1.36277,1.36249,1.36258,30400000.0
2006-02-27 03:56:00,1.36233,1.3627,1.36233,1.36267,24900000.0
2006-02-27 03:57:00,1.36229,1.36236,1.36202,1.36203,161600000.0
2006-02-27 03:58:00,1.36216,1.36368,1.36216,1.36241,234500000.0
2006-02-27 03:59:00,1.3632,1.36367,1.3632,1.36355,121500000.0
2006-02-27 04:00:00,1.36359,1.36372,1.36333,1.36336,74000000.0
2006-02-27 04:01:00,1.36321,1.36365,1.36294,1.36351,143900000.0
2006-02-27 04:02:00,1.36338,1.36344,1.363,1.36306,112200001.0
2006-02-27 04:03:00,1.3631,1.36342,1.36287,1.36342,83600000.0
2006-02-27 04:04:00,1.36332,1.36358,1.36318,1.36327,123400000.0
2006-02-27 04:05:00,1.36318,1.36386,1.36304,1.36356,184800000.0
2006-02-27 04:06:00,1.36297,1.36353,1.36297,1.36313,123900000.0
2006-02-27 04:07:00,1.36328,1.36341,1.36315,1.36315,138000000.0
2006-02-27 04:08:00,1.36363,1.36368,1.36334,1.36356,25700000.0
2006-02-27 04:09:00,1.36369,1.36369,1.36336,1.36354,46200000.0
2006-02-27 04:10:00,1.36353,1.36372,1.36334,1.36357,110000000.0
2006-02-27 04:11:00,1.36379,1.36405,1.36352,1.36359,36800000.0
2006-02-27 04:12:00,1.36345,1.36345,1.36326,1.36326,83600000.0
2006-02-27 04:13:00,1.36317,1.36321,1.36303,1.36303,81300000.0
2006-02-27 04:14:00,1.36315,1.3633,1.36304,1.3633,83400000.0
2006-02-27 04:15:00,1.36339,1.36362,1.36334,1.36356,83400000.0
2006-02-27 04:16:00,1.36353,1.36383,1.36348,1.36353,85200000.0
2006-02-27 04:17:00,1.36349,1.36356,1.36344,1.3635,42400000.0
2006-02-27 04:18:00,1.36348,1.36366,1.36346,1.36347,144700002.0
2006-02-27 04:19:00,1.3634,1.3634,1.36314,1.36337,85200000.0
2006-02-27 04:20:00,1.36326,1.36347,1.36322,1.36323,176000000.0
2006-02-27 04:21:00,1.36324,1.36334,1.36324,1.36324,65700000.0
2006-02-27 04:22:00,1.36325,1.3637,1.36311,1.3637,56100000.0
2006-02-27 04:23:00,1.36333,1.36341,1.36327,1.36328,31800000.0
2006-02-27 04:24:00,1.36327,1.36337,1.36321,1.36321,162500000.0
2006-02-27 04:25:00,1.36306,1.36369,1.36305,1.36357,186800000.0
2006-02-27 04:26:00,1.36353,1.36369,1.36337,1.36355,132700000.0
2006-02-27 04:27:00,1.36351,1.36364,1.36338,1.36339,61000000.0
2006-02-27 04:28:00,1.36355,1.36355,1.36342,1.36342,53400001.0
2006-02-27 04:29:00,1.36335,1.3639,1.36335,1.36361,95200000.0
2006-02-27 04:30:00,1.3631,1.3636,1.3631,1.36337,69200000.0
2006-02-27 04:31:00,1.36329,1.36343,1.36309,1.36336,25400000.0
2006-02-27 04:32:00,1.36346,1.36346,1.36313,1.3633,29300000.0
2006-02-27 04:33:00,1.36336,1.36336,1.3629,1.3629,53000000.0
2006-02-27 04:34:00,1.36288,1.36292,1.3628,1.36285,38400000.0
2006-02-27 04:35:00,1.36268,1.36279,1.3626,1.36267,56600000.0
2006-02-27 04:36:00,1.36294,1.36308,1.36231,1.36307,171300000.0
2006-02-27 04:37:00,1.36303,1.36326,1.3627,1.36296,121200000.0
2006-02-27 04:38:00,1.36295,1.36295,1.3628,1.36295,55100000.0
2006-02-27 04:39:00,1.36275,1.36306,1.36275,1.36291,42800000.0
2006-02-27 04:40:00,1.36299,1.36324,1.36299,1.3631,42400000.0
2006-02-27 04:41:00,1.36276,1.36302,1.36275,1.363,56000000.0
2006-02-27 04:42:00,1.36282,1.36304,1.36276,1.36303,83600000.0
2006-02-27 04:43:00,1.36292,1.36292,1.36257,1.36257,46200000.0
2006-02-27 04:44:00,1.36247,1.36285,1.36225,1.36225,44500000.0
2006-02-27 04:45:00,1.36216,1.36233,1.36197,1.36207,32800000.0
2006-02-27 04:46:00,1.36181,1.36203,1.36181,1.36191,50200000.0
2006-02-27 04:47:00,1.36205,1.36245,1.36205,1.36242,76200000.0
2006-02-27 04:48:00,1.36207,1.3625,1.36207,1.36243,44900000.0
2006-02-27 04:49:00,1.36237,1.36253,1.36207,1.36207,69400000.0
2006-02-27 04:50:00,1.36247,1.36256,1.36239,1.36254,55000000.0
2006-02-27 04:51:00,1.36236,1.36249,1.36225,1.36225,24800000.0
2006-02-27 04:52:00,1.36204,1.36254,1.36204,1.36234,42900000.0
2006-02-27 04:53:00,1.36211,1.36244,1.36204,1.36222,46600001.0
2006-02-27 04:54:00,1.36195,1.36218,1.36183,1.36183,47700000.0
2006-02-27 04:55:00,1.36222,1.36232,1.36184,1.36232,21000000.0
2006-02-27 04:56:00,1.36213,1.3625,1.36213,1.36238,43300000.0
2006-02-27 04:57:00,1.36229,1.36267,1.36217,1.36217,33600000.0
2006-02-27 04:58:00,1.36226,1.36268,1.36226,1.36256,24000000.0
2006-02-27 04:59:00,1.36229,1.36263,1.36228,1.36237,101000000.0
2006-02-27 05:00:00,1.36272,1.3628,1.36264,1.36274,32600000.0
2006-02-27 05:01:00,1.36261,1.36283,1.36253,1.36273,28400000.0
2006-02-27 05:02:00,1.36272,1.36276,1.36243,1.36257,23800000.0
2006-02-27 05:03:00,1.36233,1.36252,1.36221,1.36227,128400000.0
2006-02-27 05:04:00,1.36225,1.36237,1.36223,1.36237,192400000.0
2006-02-27 05:05:00,1.3624,1.36243,1.3623,1.36237,178600000.0
2006-02-27 05:06:00,1.36246,1.36262,1.36241,1.36248,186500001.0
2006-02-27 05:07:00,1.36231,1.3626,1.36223,1.36225,312400002.0
2006-02-27 05:08:00,1.36266,1.36271,1.36251,1.36253,331000003.0
2006-02-27 05:09:00,1.36246,1.36284,1.36238,1.36238,197600001.0
2006-02-27 05:10:00,1.36239,1.36257,1.36233,1.36241,213800000.0
2006-02-27 05:11:00,1.36235,1.36236,1.36215,1.36222,109300000.0
2006-02-27 05:12:00,1.36222,1.36239,1.36217,1.36229,133400001.0
2006-02-27 05:13:00,1.36233,1.36255,1.36222,1.36231,160400000.0
2006-02-27 05:14:00,1.36238,1.36248,1.3623,1.36241,206300000.0
2006-02-27 05:15:00,1.36255,1.36262,1.36243,1.36251,29200000.0
2006-02-27 05:16:00,1.3624,1.36263,1.36234,1.36249,194200000.0
2006-02-27 05:17:00,1.36261,1.36276,1.36246,1.36276,159200000.0
2006-02-27 05:18:00,1.36273,1.36273,1.3624,1.36255,232300000.0
2006-02-27 05:19:00,1.36231,1.36264,1.36229,1.36231,303000001.0
2006-02-27 05:20:00,1.36234,1.36248,1.36224,1.36231,261100001.0
2006-02-27 05:21:00,1.36232,1.36271,1.36229,1.36252,301600000.0
2006-02-27 05:22:00,1.36246,1.36249,1.36226,1.36234,266400001.0
2006-02-27 05:23:00,1.3623,1.36243,1.3623,1.36238,112900000.0
2006-02-27 05:24:00,1.36232,1.36232,1.36222,1.36222,147600000.0
2006-02-27 05:25:00,1.36236,1.36239,1.36198,1.36202,247000001.0
2006-02-27 05:26:00,1.36201,1.36208,1.36198,1.36208,105700000.0
2006-02-27 05:27:00,1.36232,1.36233,1.36196,1.36221,174200000.0
2006-02-27 05:28:00,1.36219,1.36229,1.36194,1.36219,212500000.0
2006-02-27 05:29:00,1.36214,1.36224,1.36196,1.36204,281400001.0
2006-02-27 05:30:00,1.36204,1.36224,1.36194,1.36196,207100001.0
2006-02-27 05:31:00,1.36198,1.36222,1.36193,1.36205,74000000.0
2006-02-27 05:32:00,1.36219,1.36232,1.36214,1.36224,153400000.0
2006-02-27 05:33:00,1.36221,1.36232,1.36215,1.36221,189400001.0
2006-02-27 05:34:00,1.36218,1.36246,1.36213,1.36218,204200001.0
2006-02-27 05:35:00,1.36241,1.36248,1.36233,1.36243,29200000.0
2006-02-27 05:36:00,1.36223,1.36254,1.36223,1.36226,183000001.0
2006-02-27 05:37:00,1.36234,1.36243,1.36223,1.36223,167300000.0
2006-02-27 05:38:00,1.36242,1.36262,1.36237,1.36256,147000000.0
2006-02-27 05:39:00,1.36263,1.36273,1.3625,1.36256,175300000.0
2006-02-27 05:40:00,1.36251,1.36287,1.36247,1.3626,226100001.0
2006-02-27 05:41:00,1.3626,1.36277,1.36233,1.3625,126400001.0
2006-02-27 05:42:00,1.36278,1.3629,1.36267,1.36274,240500000.0
2006-02-27 05:43:00,1.36272,1.36272,1.36249,1.36252,103000000.0
2006-02-27 05:44:00,1.36269,1.36289,1.36265,1.36272,119600001.0
2006-02-27 05:45:00,1.3628,1.363,1.36275,1.3628,131300000.0
2006-02-27 05:46:00,1.36285,1.363,1.3628,1.3629,184500000.0
2006-02-27 05:47:00,1.36274,1.36278,1.36253,1.3626,236500000.0
2006-02-27 05:48:00,1.36238,1.36266,1.36231,1.3624,282600003.0
2006-02-27 05:49:00,1.36231,1.36255,1.36211,1.36211,192900000.0
2006-02-27 05:50:00,1.36207,1.36266,1.36207,1.36244,261400001.0
2006-02-27 05:51:00,1.36259,1.36274,1.36255,1.36255,184700000.0
2006-02-27 05:52:00,1.36251,1.36274,1.36247,1.36272,174500000.0
2006-02-27 05:53:00,1.36278,1.36295,1.36263,1.36263,129100000.0
2006-02-27 05:54:00,1.36283,1.36299,1.36264,1.36275,198900001.0
2006-02-27 05:55:00,1.36269,1.36277,1.36248,1.36264,314100000.0
2006-02-27 05:56:00,1.36267,1.36289,1.3626,1.36267,123000001.0
2006-02-27 05:57:00,1.36257,1.3627,1.36256,1.36258,189900000.0
2006-02-27 05:58:00,1.36262,1.36267,1.3625,1.3625,145900000.0
2006-02-27 05:59:00,1.36262,1.36262,1.36244,1.36247,75600000.0
2006-02-27 06:00:00,1.3625,1.36252,1.36242,1.36247,245400000.0
2006-02-27 06:01:00,1.36249,1.36254,1.36232,1.36235,173700000.0
2006-02-27 06:02:00,1.36234,1.36261,1.36233,1.36246,218300000.0
2006-02-27 06:03:00,1.36257,1.36267,1.36247,1.36262,42200000.0
2006-02-27 06:04:00,1.36247,1.36249,1.36236,1.3624,157800001.0
2006-02-27 06:05:00,1.36246,1.36256,1.36234,1.36237,416800000.0
2006-02-27 06:06:00,1.3624,1.36255,1.3624,1.36248,80700001.0
2006-02-27 06:07:00,1.36255,1.36261,1.36237,1.3626,364400001.0
2006-02-27 06:08:00,1.36244,1.36264,1.36242,1.36252,526300001.0
2006-02-27 06:09:00,1.36247,1.36283,1.36227,1.36238,390900001.0
2006-02-27 06:10:00,1.3624,1.36262,1.36236,1.36242,296200000.0
2006-02-27 06:11:00,1.36238,1.36242,1.36218,1.36231,490200001.0
2006-02-27 06:12:00,1.36228,1.36253,1.36223,1.36248,262600000.0
2006-02-27 06:13:00,1.3625,1.36265,1.36232,1.36232,343500000.0
2006-02-27 06:14:00,1.36255,1.3626,1.3623,1.3624,314600001.0
2006-02-27 06:15:00,1.3624,1.36247,1.3623,1.36243,152900000.0
2006-02-27 06:16:00,1.36243,1.3625,1.36232,1.3625,208700000.0
2006-02-27 06:17:00,1.36228,1.36245,1.3622,1.3622,135600000.0
2006-02-27 06:18:00,1.36232,1.36253,1.3623,1.36232,238700000.0
2006-02-27 06:19:00,1.3623,1.36248,1.3623,1.36245,181700000.0
2006-02-27 06:20:00,1.36237,1.36246,1.36219,1.36221,239300000.0
2006-02-27 06:21:00,1.36233,1.36241,1.36221,1.36233,251400001.0
2006-02-27 06:22:00,1.36231,1.36261,1.3623,1.36243,259200000.0
2006-02-27 06:23:00,1.36232,1.3625,1.3623,1.36243,264100001.0
2006-02-27 06:24:00,1.36231,1.36255,1.36231,1.36234,420200000.0
2006-02-27 06:25:00,1.3623,1.36238,1.36225,1.36233,261900000.0
2006-02-27 06:26:00,1.36228,1.3624,1.3622,1.36236,384000000.0
2006-02-27 06:27:00,1.36237,1.36244,1.36229,1.36239,386500005.0
2006-02-27 06:28:00,1.3624,1.36256,1.36233,1.36249,355500001.0
2006-02-27 06:29:00,1.36253,1.36262,1.36247,1.36249,108400000.0
2006-02-27 06:30:00,1.36246,1.36267,1.36242,1.36258,247600000.0
2006-02-27 06:31:00,1.36265,1.36272,1.36252,1.36264,155200000.0
2006-02-27 06:32:00,1.36264,1.3627,1.36262,1.36264,166800000.0
2006-02-27 06:33:00,1.36259,1.36271,1.36252,1.36254,252700000.0
2006-02-27 06:34:00,1.36256,1.36266,1.36246,1.36261,224700002.0
2006-02-27 06:35:00,1.36254,1.36279,1.36245,1.36245,170400001.0
2006-02-27 06:36:00,1.36226,1.36243,1.36226,1.36237,79200000.0
2006-02-27 06:37:00,1.36227,1.36242,1.36227,1.36235,225300001.0
2006-02-27 06:38:00,1.3625,1.3629,1.3625,1.36259,147700001.0
2006-02-27 06:39:00,1.36279,1.36284,1.36274,1.36279,48000001.0
2006-02-27 06:40:00,1.36276,1.36282,1.36261,1.36272,124600000.0
2006-02-27 06:41:00,1.36282,1.36291,1.36276,1.36285,196100000.0
2006-02-27 06:42:00,1.36284,1.36284,1.36247,1.36249,299100002.0
2006-02-27 06:43:00,1.36251,1.36265,1.36247,1.36263,152200001.0
2006-02-27 06:44:00,1.36289,1.36306,1.36285,1.36298,293800000.0
2006-02-27 06:45:00,1.36307,1.36326,1.36291,1.36326,261300002.0
2006-02-27 06:46:00,1.36341,1.36341,1.36324,1.36333,217300000.0
2006-02-27 06:47:00,1.36331,1.36369,1.36331,1.36369,225800000.0
2006-02-27 06:48:00,1.36355,1.36371,1.36342,1.36342,46400000.0
2006-02-27 06:49:00,1.36341,1.36366,1.36329,1.36342,266800001.0
2006-02-27 06:50:00,1.36356,1.36364,1.36347,1.36354,31400000.0
2006-02-27 06:51:00,1.36346,1.36346,1.36297,1.36325,50800001.0
2006-02-27 06:52:00,1.3631,1.36331,1.3631,1.36315,261600000.0
2006-02-27 06:53:00,1.36317,1.36349,1.36313,1.36325,237200000.0
2006-02-27 06:54:00,1.36327,1.36371,1.36327,1.36341,478600002.0
2006-02-27 06:55:00,1.36344,1.36355,1.36333,1.36355,345800000.0
2006-02-27 06:56:00,1.3637,1.3637,1.3636,1.3636,26000000.0
2006-02-27 06:57:00,1.36368,1.36376,1.36366,1.36366,72200000.0
2006-02-27 06:58:00,1.3636,1.36365,1.36345,1.36358,233800000.0
2006-02-27 06:59:00,1.36351,1.36372,1.36341,1.36345,275000000.0
2006-02-27 07:00:00,1.36354,1.36354,1.36333,1.36333,124600000.0
2006-02-27 07:01:00,1.36325,1.36341,1.3632,1.36324,323600000.0
2006-02-27 07:02:00,1.36324,1.36336,1.3631,1.36316,378900002.0
2006-02-27 07:03:00,1.36327,1.36327,1.36314,1.36319,151000000.0
2006-02-27 07:04:00,1.36318,1.36336,1.3631,1.36311,308800001.0
2006-02-27 07:05:00,1.36321,1.36321,1.36286,1.36286,104200000.0
2006-02-27 07:06:00,1.36282,1.363,1.36261,1.36265,209200001.0
2006-02-27 07:07:00,1.36266,1.36276,1.36253,1.36262,206200000.0
2006-02-27 07:08:00,1.3627,1.36279,1.36249,1.36266,221500000.0
2006-02-27 07:09:00,1.36281,1.36284,1.36269,1.36269,223100000.0
2006-02-27 07:10:00,1.36281,1.36284,1.36264,1.36267,430900001.0
2006-02-27 07:11:00,1.3627,1.36297,1.3627,1.36274,351400000.0
2006-02-27 07:12:00,1.3627,1.36287,1.36266,1.36276,297200001.0
2006-02-27 07:13:00,1.36271,1.36273,1.36255,1.36263,252200000.0
2006-02-27 07:14:00,1.36263,1.36276,1.36259,1.36268,501900001.0
2006-02-27 07:15:00,1.36285,1.36293,1.36247,1.36293,256000001.0
2006-02-27 07:16:00,1.36285,1.36295,1.3628,1.36292,172000000.0
2006-02-27 07:17:00,1.36285,1.3629,1.36267,1.36268,207700001.0
2006-02-27 07:18:00,1.3627,1.36293,1.36265,1.36288,446600000.0
2006-02-27 07:19:00,1.36282,1.36294,1.36261,1.36284,294600000.0
2006-02-27 07:20:00,1.36289,1.36296,1.36261,1.36273,445700005.0
2006-02-27 07:21:00,1.3626,1.36273,1.36253,1.36255,275800001.0
2006-02-27 07:22:00,1.36253,1.36269,1.36245,1.36254,326200000.0
2006-02-27 07:23:00,1.36258,1.36258,1.36229,1.36235,438200000.0
2006-02-27 07:24:00,1.36231,1.3624,1.36223,1.36228,279700000.0
2006-02-27 07:25:00,1.36229,1.36239,1.36215,1.36228,326600000.0
2006-02-27 07:26:00,1.36227,1.36242,1.36219,1.36227,302500000.0
2006-02-27 07:27:00,1.36229,1.36247,1.36217,1.36247,158700000.0
2006-02-27 07:28:00,1.36249,1.36251,1.36239,1.36244,217800000.0
2006-02-27 07:29:00,1.36237,1.36244,1.36215,1.36222,239200001.0
2006-02-27 07:30:00,1.36223,1.36238,1.36217,1.36234,546600001.0
2006-02-27 07:31:00,1.36229,1.36247,1.36226,1.36242,345000005.0
2006-02-27 07:32:00,1.36244,1.36249,1.36226,1.36239,417500000.0
2006-02-27 07:33:00,1.36233,1.36245,1.36221,1.36229,398500002.0
2006-02-27 07:34:00,1.36238,1.36247,1.36229,1.36236,271800000.0
2006-02-27 07:35:00,1.3624,1.36264,1.3624,1.36252,332200000.0
2006-02-27 07:36:00,1.36254,1.36271,1.36244,1.36254,363900001.0
2006-02-27 07:37:00,1.36254,1.36268,1.36244,1.36253,232500000.0
2006-02-27 07:38:00,1.36245,1.3625,1.36224,1.36227,30400000.0
2006-02-27 07:39:00,1.3621,1.3622,1.362,1.3622,360200000.0
2006-02-27 07:40:00,1.36211,1.36219,1.36194,1.362,333500000.0
2006-02-27 07:41:00,1.36196,1.36216,1.3619,1.36204,649700002.0
2006-02-27 07:42:00,1.3621,1.36213,1.36191,1.362,307200001.0
2006-02-27 07:43:00,1.36199,1.3623,1.36195,1.36221,193600000.0
2006-02-27 07:44:00,1.36222,1.36222,1.36201,1.36205,431500002.0
2006-02-27 07:45:00,1.36204,1.36204,1.36173,1.36173,377600000.0
2006-02-27 07:46:00,1.36182,1.36203,1.36168,1.36181,463200002.0
2006-02-27 07:47:00,1.3619,1.3621,1.36172,1.36179,591600000.0
2006-02-27 07:48:00,1.36177,1.36197,1.36169,1.36176,737000000.0
2006-02-27 07:49:00,1.36217,1.36247,1.36208,1.36247,687000000.0
2006-02-27 07:50:00,1.36244,1.36258,1.36227,1.36233,594100003.0
2006-02-27 07:51:00,1.36251,1.36251,1.36212,1.36238,596100002.0
2006-02-27 07:52:00,1.36237,1.36238,1.36218,1.36234,374600001.0
2006-02-27 07:53:00,1.36245,1.36267,1.36229,1.36244,586100001.0
2006-02-27 07:54:00,1.36241,1.3625,1.36215,1.36215,334100000.0
2006-02-27 07:55:00,1.36211,1.36242,1.36211,1.3624,388600001.0
2006-02-27 07:56:00,1.36244,1.36269,1.36235,1.36257,714200000.0
2006-02-27 07:57:00,1.36253,1.36269,1.36237,1.36243,540500000.0
2006-02-27 07:58:00,1.36248,1.36258,1.36235,1.3624,716700000.0
2006-02-27 07:59:00,1.36246,1.36253,1.36223,1.36226,460800000.0
2006-02-27 08:00:00,1.36238,1.36246,1.36221,1.36236,407400001.0
2006-02-27 08:01:00,1.36223,1.36256,1.36218,1.36233,489400000.0
2006-02-27 08:02:00,1.36243,1.36258,1.36237,1.3625,244600000.0
2006-02-27 08:03:00,1.36248,1.36255,1.36232,1.36237,443600003.0
2006-02-27 08:04:00,1.36216,1.36234,1.36211,1.36233,433400001.0
2006-02-27 08:05:00,1.36238,1.36238,1.36221,1.36221,313000001.0
2006-02-27 08:06:00,1.36246,1.36252,1.36217,1.36242,607300000.0
2006-02-27 08:07:00,1.3623,1.36252,1.36223,1.36231,516200002.0
2006-02-27 08:08:00,1.36232,1.36242,1.36225,1.36237,422900001.0
2006-02-27 08:09:00,1.36239,1.36256,1.36225,1.36245,511700000.0
2006-02-27 08:10:00,1.36245,1.36265,1.36218,1.36232,609500001.0
2006-02-27 08:11:00,1.36217,1.36232,1.36199,1.36211,308700000.0
2006-02-27 08:12:00,1.36205,1.36217,1.36193,1.36205,392900001.0
2006-02-27 08:13:00,1.36199,1.36207,1.36185,1.36194,275200001.0
2006-02-27 08:14:00,1.36175,1.36199,1.36175,1.36196,96000001.0
2006-02-27 08:15:00,1.36193,1.3621,1.36187,1.36191,292000002.0
2006-02-27 08:16:00,1.36192,1.36204,1.36186,1.36191,291800001.0
2006-02-27 08:17:00,1.36193,1.36203,1.36177,1.36177,284400003.0
2006-02-27 08:18:00,1.36187,1.36198,1.36179,1.36185,177500000.0
2006-02-27 08:19:00,1.36176,1.36186,1.36168,1.36181,330200000.0
2006-02-27 08:20:00,1.36174,1.36174,1.36147,1.36147,305800001.0
2006-02-27 08:21:00,1.36145,1.3617,1.36137,1.36152,479700000.0
2006-02-27 08:22:00,1.36148,1.36157,1.36137,1.36144,267400001.0
2006-02-27 08:23:00,1.36132,1.36141,1.36115,1.36116,249200001.0
2006-02-27 08:24:00,1.36122,1.36157,1.36118,1.36134,437000001.0
2006-02-27 08:25:00,1.3614,1.36161,1.36136,1.36149,553100002.0
2006-02-27 08:26:00,1.36142,1.36165,1.36141,1.36147,279300000.0
2006-02-27 08:27:00,1.3615,1.36157,1.3613,1.36136,337900000.0
2006-02-27 08:28:00,1.36136,1.36151,1.36129,1.36146,593400001.0
2006-02-27 08:29:00,1.36131,1.3615,1.36126,1.36138,468500003.0
2006-02-27 08:30:00,1.36136,1.36162,1.36122,1.36162,439600000.0
2006-02-27 08:31:00,1.36168,1.36195,1.36162,1.36185,247600000.0
2006-02-27 08:32:00,1.36187,1.36199,1.36179,1.36195,269000000.0
2006-02-27 08:33:00,1.36198,1.36212,1.36193,1.36193,202300002.0
2006-02-27 08:34:00,1.36193,1.36219,1.36181,1.3619,648900001.0
2006-02-27 08:35:00,1.36192,1.36194,1.36167,1.36167,477300000.0
2006-02-27 08:36:00,1.36178,1.36204,1.36171,1.36202,371800001.0
2006-02-27 08:37:00,1.36189,1.36216,1.36185,1.36205,367600002.0
2006-02-27 08:38:00,1.36203,1.3621,1.36178,1.36201,309200000.0
2006-02-27 08:39:00,1.3619,1.36194,1.36165,1.36174,538800000.0
2006-02-27 08:40:00,1.36166,1.3621,1.36166,1.36182,304500000.0
2006-02-27 08:41:00,1.36209,1.36212,1.36171,1.36211,489700003.0
2006-02-27 08:42:00,1.36203,1.36203,1.36167,1.36173,485800001.0
2006-02-27 08:43:00,1.3618,1.36214,1.36173,1.36181,289100000.0
2006-02-27 08:44:00,1.36186,1.36207,1.36182,1.36206,462900001.0
2006-02-27 08:45:00,1.3622,1.36242,1.36204,1.36206,615700001.0
2006-02-27 08:46:00,1.36208,1.36225,1.36192,1.36203,770000003.0
2006-02-27 08:47:00,1.36201,1.36202,1.36181,1.36187,580100002.0
2006-02-27 08:48:00,1.36172,1.36195,1.3616,1.36172,336100000.0
2006-02-27 08:49:00,1.3618,1.36208,1.36176,1.36193,509100002.0
2006-02-27 08:50:00,1.36213,1.36213,1.36184,1.36197,547300001.0
2006-02-27 08:51:00,1.36188,1.36199,1.36157,1.36163,627000003.0
2006-02-27 08:52:00,1.36167,1.36184,1.36136,1.3615,604000002.0
2006-02-27 08:53:00,1.3615,1.3615,1.36093,1.36126,498600002.0
2006-02-27 08:54:00,1.36128,1.36194,1.36128,1.36189,705400002.0
2006-02-27 08:55:00,1.36204,1.36223,1.36192,1.36208,602700002.0
2006-02-27 08:56:00,1.36203,1.36225,1.36185,1.36202,559200000.0
2006-02-27 08:57:00,1.36203,1.36224,1.36191,1.36203,474800000.0
2006-02-27 08:58:00,1.36195,1.3623,1.36186,1.36191,426600001.0
2006-02-27 08:59:00,1.36192,1.36201,1.36183,1.36186,322400001.0
2006-02-27 09:00:00,1.36169,1.36169,1.3613,1.36146,437800001.0
2006-02-27 09:01:00,1.36147,1.36178,1.36124,1.36141,362500000.0
2006-02-27 09:02:00,1.36141,1.3617,1.36108,1.36117,664800000.0
2006-02-27 09:03:00,1.36133,1.36133,1.36087,1.36089,583800000.0
2006-02-27 09:04:00,1.36128,1.36147,1.36111,1.36137,669400003.0
2006-02-27 09:05:00,1.36123,1.36148,1.36122,1.36148,533700000.0
2006-02-27 09:06:00,1.36129,1.36146,1.36096,1.36129,563800002.0
2006-02-27 09:07:00,1.36128,1.36149,1.36127,1.36147,351700000.0
2006-02-27 09:08:00,1.36162,1.36178,1.36153,1.36176,263100001.0
2006-02-27 09:09:00,1.36187,1.36211,1.3618,1.36201,269500000.0
2006-02-27 09:10:00,1.36197,1.36197,1.36172,1.36177,342900000.0
2006-02-27 09:11:00,1.36182,1.36199,1.36169,1.36176,603100002.0
2006-02-27 09:12:00,1.36175,1.36185,1.36153,1.36153,472300001.0
2006-02-27 09:13:00,1.36153,1.36171,1.36148,1.36149,529100002.0
2006-02-27 09:14:00,1.3614,1.36163,1.36137,1.36158,334100000.0
2006-02-27 09:15:00,1.36174,1.3619,1.36153,1.36189,466700000.0
2006-02-27 09:16:00,1.36174,1.36195,1.36168,1.36171,561400002.0
2006-02-27 09:17:00,1.36161,1.36184,1.3614,1.36141,528000002.0
2006-02-27 09:18:00,1.36126,1.36147,1.36121,1.3613,206900002.0
2006-02-27 09:19:00,1.36127,1.36155,1.36119,1.36132,498900000.0
2006-02-27 09:20:00,1.36139,1.36163,1.3612,1.36151,263000001.0
2006-02-27 09:21:00,1.36166,1.36176,1.36156,1.36168,371700002.0
2006-02-27 09:22:00,1.36167,1.36169,1.36139,1.36139,299600000.0
2006-02-27 09:23:00,1.36145,1.36145,1.36117,1.36137,371900001.0
2006-02-27 09:24:00,1.36129,1.36129,1.36089,1.36098,354100000.0
2006-02-27 09:25:00,1.36106,1.36119,1.36098,1.36119,389300002.0
2006-02-27 09:26:00,1.36108,1.36127,1.36105,1.3611,592900002.0
2006-02-27 09:27:00,1.36096,1.36121,1.36096,1.3611,332800001.0
2006-02-27 09:28:00,1.36115,1.36133,1.36102,1.36127,533400001.0
2006-02-27 09:29:00,1.36147,1.3615,1.36127,1.36132,426900000.0
2006-02-27 09:30:00,1.3612,1.3614,1.36092,1.36099,632900001.0
2006-02-27 09:31:00,1.36094,1.36121,1.36078,1.36109,363300000.0
2006-02-27 09:32:00,1.36107,1.36132,1.36101,1.36104,433000001.0
2006-02-27 09:33:00,1.36093,1.36093,1.36069,1.36072,280300000.0
2006-02-27 09:34:00,1.36091,1.3611,1.36087,1.36106,416100003.0
2006-02-27 09:35:00,1.3611,1.36146,1.3611,1.36146,261800000.0
2006-02-27 09:36:00,1.36144,1.36156,1.36131,1.36145,411900002.0
2006-02-27 09:37:00,1.36157,1.36168,1.36142,1.3616,458900003.0
2006-02-27 09:38:00,1.3615,1.3617,1.3615,1.36152,454100002.0
2006-02-27 09:39:00,1.36148,1.36174,1.36148,1.36163,377800000.0
2006-02-27 09:40:00,1.3617,1.36194,1.36164,1.36181,382600001.0
2006-02-27 09:41:00,1.3619,1.3622,1.36181,1.36213,506200003.0
2006-02-27 09:42:00,1.36207,1.36223,1.36187,1.36191,450800001.0
2006-02-27 09:43:00,1.36186,1.36186,1.36168,1.36175,274200001.0
2006-02-27 09:44:00,1.36162,1.36196,1.36159,1.36159,477400001.0
2006-02-27 09:45:00,1.36182,1.36203,1.36177,1.36199,551400000.0
2006-02-27 09:46:00,1.36193,1.36194,1.36171,1.36175,297100002.0
2006-02-27 09:47:00,1.36168,1.36175,1.36146,1.3616,397300001.0
2006-02-27 09:48:00,1.36152,1.36173,1.36147,1.36156,302000000.0
2006-02-27 09:49:00,1.3616,1.36181,1.36147,1.36158,524500002.0
2006-02-27 09:50:00,1.36142,1.36157,1.36132,1.36151,493100002.0
2006-02-27 09:51:00,1.36156,1.36183,1.3615,1.36168,483100001.0
2006-02-27 09:52:00,1.36157,1.36162,1.36138,1.36149,462900000.0
2006-02-27 09:53:00,1.36145,1.3617,1.36145,1.36163,386000001.0
2006-02-27 09:54:00,1.36144,1.36176,1.36134,1.36156,526400002.0
2006-02-27 09:55:00,1.36167,1.36182,1.36151,1.36166,592300001.0
2006-02-27 09:56:00,1.3616,1.3617,1.36153,1.36165,384200002.0
2006-02-27 09:57:00,1.36171,1.36181,1.36155,1.36157,557400001.0
2006-02-27 09:58:00,1.36158,1.36191,1.36153,1.36164,845600003.0
2006-02-27 09:59:00,1.3618,1.36205,1.3617,1.36189,729000001.0
2006-02-27 10:00:00,1.36206,1.36226,1.36187,1.36214,277600001.0
2006-02-27 10:01:00,1.36219,1.36251,1.36209,1.36222,688700001.0
2006-02-27 10:02:00,1.36246,1.3627,1.36239,1.36254,625400000.0
2006-02-27 10:03:00,1.36252,1.36269,1.36243,1.36269,399600000.0
2006-02-27 10:04:00,1.36262,1.36275,1.36237,1.36263,376200000.0
2006-02-27 10:05:00,1.36221,1.36236,1.36211,1.36231,427700001.0
2006-02-27 10:06:00,1.36224,1.36255,1.36218,1.36252,510100001.0
2006-02-27 10:07:00,1.36238,1.36261,1.36231,1.36257,631800004.0
2006-02-27 10:08:00,1.36247,1.36288,1.36247,1.36267,448400000.0
2006-02-27 10:09:00,1.36269,1.36269,1.36179,1.36219,501200001.0
2006-02-27 10:10:00,1.36156,1.36162,1.36084,1.36122,403500001.0
2006-02-27 10:11:00,1.36123,1.36137,1.36106,1.36137,399000000.0
2006-02-27 10:12:00,1.36139,1.36141,1.3611,1.36113,513000003.0
2006-02-27 10:13:00,1.36109,1.36126,1.36092,1.36106,552000001.0
2006-02-27 10:14:00,1.36106,1.3612,1.36084,1.36085,560000001.0
2006-02-27 10:15:00,1.36088,1.36093,1.36047,1.36062,411300000.0
2006-02-27 10:16:00,1.3607,1.36093,1.36062,1.36089,510400003.0
2006-02-27 10:17:00,1.36082,1.36108,1.3607,1.36073,327600000.0
2006-02-27 10:18:00,1.36044,1.36056,1.36036,1.36039,356400001.0
2006-02-27 10:19:00,1.36055,1.36067,1.36047,1.36053,362600000.0
2006-02-27 10:20:00,1.36052,1.36057,1.36033,1.36048,516800000.0
2006-02-27 10:21:00,1.36039,1.36049,1.36027,1.36039,391900001.0
2006-02-27 10:22:00,1.36047,1.36069,1.36044,1.36067,344400001.0
2006-02-27 10:23:00,1.36072,1.36103,1.36063,1.36074,468900000.0
2006-02-27 10:24:00,1.3606,1.36075,1.36028,1.3604,440500001.0
2006-02-27 10:25:00,1.36034,1.36034,1.36,1.36011,392200000.0
2006-02-27 10:26:00,1.3601,1.36033,1.35999,1.36033,529700002.0
2006-02-27 10:27:00,1.36038,1.36039,1.36022,1.36028,428700000.0
2006-02-27 10:28:00,1.36022,1.36044,1.36016,1.3603,592300000.0
2006-02-27 10:29:00,1.36038,1.3605,1.36019,1.36023,522700002.0
2006-02-27 10:30:00,1.36035,1.36064,1.36021,1.36047,696700003.0
2006-02-27 10:31:00,1.36029,1.36073,1.36028,1.36045,570500001.0
2006-02-27 10:32:00,1.36045,1.36078,1.36041,1.36041,549000000.0
2006-02-27 10:33:00,1.36052,1.36078,1.36041,1.36064,479300002.0
2006-02-27 10:34:00,1.36058,1.36066,1.36039,1.36049,457600000.0
2006-02-27 10:35:00,1.36044,1.36061,1.36036,1.36039,432300000.0
2006-02-27 10:36:00,1.36038,1.36056,1.3602,1.36024,517100001.0
2006-02-27 10:37:00,1.36022,1.36022,1.35993,1.36013,531400003.0
2006-02-27 10:38:00,1.3601,1.36026,1.35993,1.36002,455700000.0
2006-02-27 10:39:00,1.36013,1.36075,1.36013,1.3607,428200001.0
2006-02-27 10:40:00,1.36074,1.36103,1.36061,1.36075,322700000.0
2006-02-27 10:41:00,1.36086,1.36089,1.36056,1.36058,646000002.0
2006-02-27 10:42:00,1.36053,1.36074,1.36049,1.3607,405000002.0
2006-02-27 10:43:00,1.36081,1.3609,1.36051,1.36057,380500000.0
2006-02-27 10:44:00,1.36077,1.36086,1.36037,1.36049,532300000.0
2006-02-27 10:45:00,1.36073,1.36086,1.36052,1.36082,540800001.0
2006-02-27 10:46:00,1.36079,1.36101,1.36069,1.36086,270700000.0
2006-02-27 10:47:00,1.36086,1.36106,1.36076,1.36081,396100000.0
2006-02-27 10:48:00,1.36073,1.36073,1.36021,1.36023,558000001.0
2006-02-27 10:49:00,1.36032,1.36057,1.36011,1.36024,326500000.0
2006-02-27 10:50:00,1.36022,1.36056,1.36005,1.36043,550100002.0
2006-02-27 10:51:00,1.36028,1.36063,1.36025,1.3604,456300000.0
2006-02-27 10:52:00,1.36043,1.36065,1.36039,1.36046,363800002.0
2006-02-27 10:53:00,1.36037,1.36058,1.36037,1.36052,382500000.0
2006-02-27 10:54:00,1.36057,1.36075,1.36046,1.36065,488100001.0
2006-02-27 10:55:00,1.36069,1.36086,1.36059,1.36072,437000000.0
2006-02-27 10:56:00,1.36078,1.36088,1.36063,1.36083,557100005.0
2006-02-27 10:57:00,1.36099,1.361,1.36071,1.36075,324100000.0
2006-02-27 10:58:00,1.36075,1.36101,1.36064,1.3609,425900000.0
2006-02-27 10:59:00,1.36071,1.36115,1.36063,1.36071,815700002.0
2006-02-27 11:00:00,1.36058,1.36069,1.36037,1.36044,526000002.0
2006-02-27 11:01:00,1.36036,1.36064,1.36032,1.36052,542900000.0
2006-02-27 11:02:00,1.36061,1.36078,1.36046,1.3607,481700002.0
2006-02-27 11:03:00,1.36097,1.36113,1.36078,1.36113,250800000.0
2006-02-27 11:04:00,1.36102,1.36102,1.36066,1.36086,529000001.0
2006-02-27 11:05:00,1.36087,1.3611,1.36074,1.36081,448000000.0
2006-02-27 11:06:00,1.36089,1.36106,1.36076,1.3608,642800000.0
2006-02-27 11:07:00,1.3606,1.36069,1.36049,1.36051,260800000.0
2006-02-27 11:08:00,1.36058,1.36066,1.36033,1.36049,425000002.0
2006-02-27 11:09:00,1.36047,1.36072,1.36047,1.36058,413500001.0
2006-02-27 11:10:00,1.36072,1.36102,1.36069,1.36095,477700000.0
2006-02-27 11:11:00,1.36084,1.36116,1.36065,1.36065,550000002.0
2006-02-27 11:12:00,1.36076,1.36106,1.36076,1.36099,571100000.0
2006-02-27 11:13:00,1.36092,1.36102,1.36068,1.36095,374100000.0
2006-02-27 11:14:00,1.36091,1.36108,1.36071,1.36086,526200002.0
2006-02-27 11:15:00,1.36086,1.36101,1.36066,1.36068,523400001.0
2006-02-27 11:16:00,1.36046,1.3606,1.36032,1.3606,469600001.0
2006-02-27 11:17:00,1.3606,1.36065,1.36039,1.36053,403300001.0
2006-02-27 11:18:00,1.36067,1.36084,1.3605,1.36065,373600000.0
2006-02-27 11:19:00,1.36062,1.36076,1.36056,1.36064,385900001.0
2006-02-27 11:20:00,1.36053,1.36067,1.3603,1.3603,624200005.0
2006-02-27 11:21:00,1.36052,1.36073,1.36033,1.36052,562500002.0
2006-02-27 11:22:00,1.36032,1.3606,1.36013,1.36028,580600001.0
2006-02-27 11:23:00,1.36019,1.36033,1.35998,1.36015,502600002.0
2006-02-27 11:24:00,1.36021,1.36043,1.3602,1.36036,435600002.0
2006-02-27 11:25:00,1.36051,1.36051,1.36023,1.3603,439700002.0
2006-02-27 11:26:00,1.36034,1.36049,1.36012,1.36027,524000000.0
2006-02-27 11:27:00,1.36018,1.36043,1.36002,1.3602,639400001.0
2006-02-27 11:28:00,1.36035,1.36035,1.35989,1.36005,345200000.0
2006-02-27 11:29:00,1.35998,1.36011,1.35966,1.36002,521200001.0
2006-02-27 11:30:00,1.36002,1.36002,1.35969,1.35973,458200001.0
2006-02-27 11:31:00,1.35965,1.35998,1.35955,1.35959,576500000.0
2006-02-27 11:32:00,1.35967,1.35984,1.35944,1.35961,427200000.0
2006-02-27 11:33:00,1.3597,1.36007,1.3597,1.36003,487500000.0
2006-02-27 11:34:00,1.36009,1.36019,1.35991,1.35999,608500001.0
2006-02-27 11:35:00,1.36009,1.36018,1.35986,1.36011,596000001.0
2006-02-27 11:36:00,1.36,1.3602,1.35989,1.3602,460700001.0
2006-02-27 11:37:00,1.36022,1.36039,1.36012,1.36021,481900000.0
2006-02-27 11:38:00,1.36025,1.36034,1.36001,1.36005,546700000.0
2006-02-27 11:39:00,1.36031,1.36044,1.36016,1.36023,674600002.0
2006-02-27 11:40:00,1.36024,1.36028,1.36002,1.36028,702600004.0
2006-02-27 11:41:00,1.36028,1.3605,1.36004,1.36038,851600002.0
2006-02-27 11:42:00,1.36045,1.36045,1.36,1.36006,558100002.0
2006-02-27 11:43:00,1.35999,1.36025,1.35994,1.35994,567000000.0
2006-02-27 11:44:00,1.36006,1.36032,1.35994,1.36002,610900002.0
2006-02-27 11:45:00,1.36023,1.36036,1.36005,1.36024,562500001.0
2006-02-27 11:46:00,1.36037,1.36052,1.36022,1.36034,497600001.0
2006-02-27 11:47:00,1.36022,1.36049,1.36015,1.36043,445900001.0
2006-02-27 11:48:00,1.3604,1.36049,1.36025,1.36029,583000002.0
2006-02-27 11:49:00,1.36038,1.36044,1.36011,1.36021,430200001.0
2006-02-27 11:50:00,1.36031,1.36055,1.36018,1.36042,365800002.0
2006-02-27 11:51:00,1.36036,1.36041,1.36017,1.36026,159000001.0
2006-02-27 11:52:00,1.36034,1.36062,1.36034,1.36043,225800002.0
2006-02-27 11:53:00,1.36054,1.36071,1.36044,1.36051,183500000.0
2006-02-27 11:54:00,1.36068,1.36077,1.36039,1.36055,369000000.0
2006-02-27 11:55:00,1.36067,1.36078,1.36059,1.36066,515100003.0
2006-02-27 11:56:00,1.36076,1.36083,1.36043,1.3606,472800002.0
2006-02-27 11:57:00,1.36057,1.36065,1.36029,1.36049,508600001.0
2006-02-27 11:58:00,1.36057,1.36074,1.36047,1.36047,433400002.0
2006-02-27 11:59:00,1.36047,1.3608,1.36035,1.36045,442200000.0
2006-02-27 12:00:00,1.3606,1.36082,1.36051,1.36057,507600000.0
2006-02-27 12:01:00,1.3605,1.3607,1.36045,1.36057,395900001.0
2006-02-27 12:02:00,1.36052,1.36065,1.36044,1.3606,375700002.0
2006-02-27 12:03:00,1.3606,1.36067,1.36047,1.36065,319700000.0
2006-02-27 12:04:00,1.36057,1.36079,1.36046,1.36062,340800000.0
2006-02-27 12:05:00,1.36065,1.36068,1.36045,1.3605,331300000.0
2006-02-27 12:06:00,1.36045,1.3607,1.36042,1.36055,355100001.0
2006-02-27 12:07:00,1.3606,1.36065,1.3604,1.3606,341400001.0
2006-02-27 12:08:00,1.36063,1.36077,1.36044,1.36069,463500000.0
2006-02-27 12:09:00,1.36071,1.36071,1.36042,1.36058,398700001.0
2006-02-27 12:10:00,1.3606,1.36074,1.36044,1.36061,334500000.0
2006-02-27 12:11:00,1.36053,1.36062,1.36035,1.3605,184000001.0
2006-02-27 12:12:00,1.36048,1.36058,1.36038,1.36048,214000001.0
2006-02-27 12:13:00,1.36041,1.36061,1.36033,1.36048,652200003.0
2006-02-27 12:14:00,1.36052,1.36063,1.36032,1.36061,552400001.0
2006-02-27 12:15:00,1.36055,1.36072,1.36047,1.3606,334600002.0
2006-02-27 12:16:00,1.36045,1.36071,1.36041,1.36071,427800002.0
2006-02-27 12:17:00,1.36071,1.36076,1.36066,1.36071,193800000.0
2006-02-27 12:18:00,1.36071,1.36077,1.36044,1.36067,287000001.0
2006-02-27 12:19:00,1.36073,1.36092,1.36067,1.36087,468100003.0
2006-02-27 12:20:00,1.36085,1.36091,1.36065,1.36078,475300001.0
2006-02-27 12:21:00,1.3609,1.36105,1.36085,1.36091,364900000.0
2006-02-27 12:22:00,1.36092,1.36104,1.36084,1.36089,289400000.0
2006-02-27 12:23:00,1.36074,1.36102,1.36073,1.3608,393500001.0
2006-02-27 12:24:00,1.36084,1.36114,1.36073,1.36073,590400001.0
2006-02-27 12:25:00,1.36089,1.36117,1.36081,1.36097,411500001.0
2006-02-27 12:26:00,1.36096,1.36116,1.36089,1.36116,421100000.0
2006-02-27 12:27:00,1.3612,1.36144,1.36115,1.36121,445600000.0
2006-02-27 12:28:00,1.36111,1.36131,1.36101,1.36117,562600001.0
2006-02-27 12:29:00,1.36108,1.36132,1.36105,1.36121,706200001.0
2006-02-27 12:30:00,1.36124,1.36146,1.36114,1.36133,569000000.0
2006-02-27 12:31:00,1.36137,1.36139,1.36101,1.36108,703500003.0
2006-02-27 12:32:00,1.3612,1.36147,1.36113,1.36124,661900001.0
2006-02-27 12:33:00,1.36119,1.36119,1.36092,1.36103,34600000.0
2006-02-27 12:34:00,1.36094,1.3611,1.36073,1.36085,622100000.0
2006-02-27 12:35:00,1.36102,1.3611,1.36082,1.36098,618700003.0
2006-02-27 12:36:00,1.36094,1.36108,1.36086,1.36095,400200000.0
2006-02-27 12:37:00,1.361,1.3611,1.36088,1.36098,517900002.0
2006-02-27 12:38:00,1.36098,1.36113,1.3609,1.361,701800002.0
2006-02-27 12:39:00,1.36105,1.36126,1.36096,1.36117,476200001.0
2006-02-27 12:40:00,1.3612,1.36132,1.36107,1.36128,464800000.0
2006-02-27 12:41:00,1.36126,1.36137,1.36114,1.36117,227800000.0
2006-02-27 12:42:00,1.36117,1.36151,1.36116,1.36151,349400000.0
2006-02-27 12:43:00,1.36167,1.36181,1.36154,1.36155,465200002.0
2006-02-27 12:44:00,1.3615,1.36163,1.3613,1.36148,378200000.0
2006-02-27 12:45:00,1.36138,1.3614,1.36108,1.36138,488700001.0
2006-02-27 12:46:00,1.36131,1.36141,1.36124,1.36137,437200000.0
2006-02-27 12:47:00,1.36128,1.36141,1.36118,1.36128,365000000.0
2006-02-27 12:48:00,1.36139,1.36162,1.3613,1.3615,541900001.0
2006-02-27 12:49:00,1.36149,1.36162,1.36121,1.36124,495000001.0
2006-02-27 12:50:00,1.36123,1.36125,1.36093,1.36099,457500000.0
2006-02-27 12:51:00,1.36097,1.36129,1.36093,1.36124,394000001.0
2006-02-27 12:52:00,1.36123,1.36145,1.36118,1.36134,349900000.0
2006-02-27 12:53:00,1.3614,1.36153,1.36132,1.36142,257300000.0
2006-02-27 12:54:00,1.36133,1.36142,1.36117,1.36119,383700000.0
2006-02-27 12:55:00,1.36121,1.36137,1.36108,1.36117,508600002.0
2006-02-27 12:56:00,1.36117,1.36123,1.36089,1.36095,448200002.0
2006-02-27 12:57:00,1.36105,1.36115,1.36082,1.361,526500002.0
2006-02-27 12:58:00,1.36101,1.36103,1.36081,1.36086,351100001.0
2006-02-27 12:59:00,1.36076,1.36102,1.36071,1.36084,710500001.0
2006-02-27 13:00:00,1.36079,1.36084,1.36062,1.36084,212000000.0
2006-02-27 13:01:00,1.36077,1.3609,1.36067,1.36072,324300000.0
2006-02-27 13:02:00,1.36067,1.36091,1.36058,1.36062,374600000.0
2006-02-27 13:03:00,1.36054,1.36059,1.36017,1.36047,408800001.0
2006-02-27 13:04:00,1.36052,1.36064,1.36043,1.36052,251400001.0
2006-02-27 13:05:00,1.36053,1.36058,1.36048,1.36048,190500001.0
2006-02-27 13:06:00,1.36062,1.36073,1.36045,1.36055,402700002.0
2006-02-27 13:07:00,1.36054,1.36071,1.36054,1.36062,277300000.0
2006-02-27 13:08:00,1.36081,1.36105,1.3608,1.36096,178700001.0
2006-02-27 13:09:00,1.36093,1.36106,1.36078,1.36083,330100001.0
2006-02-27 13:10:00,1.36084,1.36084,1.36065,1.36065,147500000.0
2006-02-27 13:11:00,1.3607,1.36093,1.36059,1.36084,402700001.0
2006-02-27 13:12:00,1.36101,1.36114,1.36089,1.36113,327900000.0
2006-02-27 13:13:00,1.36125,1.36133,1.36118,1.36132,455400004.0
2006-02-27 13:14:00,1.36128,1.36134,1.36116,1.3612,314900000.0
2006-02-27 13:15:00,1.36117,1.36124,1.36096,1.36113,420400001.0
2006-02-27 13:16:00,1.36107,1.36124,1.36104,1.36109,149600000.0
2006-02-27 13:17:00,1.36111,1.36117,1.36086,1.36086,102900000.0
2006-02-27 13:18:00,1.36078,1.36114,1.36078,1.36106,337100000.0
2006-02-27 13:19:00,1.36095,1.36113,1.36079,1.36098,290500000.0
2006-02-27 13:20:00,1.36088,1.36101,1.36078,1.36093,207400001.0
2006-02-27 13:21:00,1.36107,1.36132,1.36104,1.36132,158400000.0
2006-02-27 13:22:00,1.36132,1.36134,1.36112,1.36132,204600000.0
2006-02-27 13:23:00,1.36125,1.3614,1.36125,1.36135,269600000.0
2006-02-27 13:24:00,1.36132,1.36132,1.36121,1.36132,217400000.0
2006-02-27 13:25:00,1.36136,1.36141,1.36125,1.36133,121900000.0
2006-02-27 13:26:00,1.36132,1.36138,1.36116,1.36129,198100000.0
2006-02-27 13:27:00,1.36124,1.36134,1.36116,1.36119,282100000.0
2006-02-27 13:28:00,1.36123,1.3614,1.36116,1.36137,529700003.0
2006-02-27 13:29:00,1.36127,1.36141,1.36112,1.36139,575600000.0
2006-02-27 13:30:00,1.36157,1.36157,1.36123,1.36137,589900001.0
2006-02-27 13:31:00,1.36131,1.36147,1.3611,1.36115,591000001.0
2006-02-27 13:32:00,1.36113,1.36141,1.36113,1.36135,228700000.0
2006-02-27 13:33:00,1.36128,1.36149,1.36121,1.36132,393800001.0
2006-02-27 13:34:00,1.36139,1.36179,1.36139,1.36143,302100000.0
2006-02-27 13:35:00,1.36148,1.36163,1.36135,1.3616,359700000.0
2006-02-27 13:36:00,1.36162,1.36162,1.36137,1.36145,478700001.0
2006-02-27 13:37:00,1.36138,1.36143,1.36099,1.36099,416800000.0
2006-02-27 13:38:00,1.36091,1.36091,1.3604,1.3604,434000001.0
2006-02-27 13:39:00,1.36051,1.3609,1.36051,1.36073,248900000.0
2006-02-27 13:40:00,1.36062,1.36092,1.36056,1.36074,408900001.0
2006-02-27 13:41:00,1.36086,1.3609,1.36063,1.36081,248000001.0
2006-02-27 13:42:00,1.36069,1.36083,1.3606,1.36078,172900000.0
2006-02-27 13:43:00,1.36086,1.36088,1.36074,1.36088,128100000.0
2006-02-27 13:44:00,1.36094,1.36107,1.36086,1.36107,262800000.0
2006-02-27 13:45:00,1.36105,1.36105,1.36069,1.36074,530200002.0
2006-02-27 13:46:00,1.36074,1.36094,1.36065,1.36086,441600000.0
2006-02-27 13:47:00,1.36089,1.36102,1.36072,1.361,484000002.0
2006-02-27 13:48:00,1.36101,1.36102,1.36089,1.36098,228400000.0
2006-02-27 13:49:00,1.36095,1.36095,1.36073,1.36076,225400001.0
2006-02-27 13:50:00,1.36072,1.36095,1.36069,1.36095,300400000.0
2006-02-27 13:51:00,1.36098,1.36098,1.36081,1.36088,242100001.0
2006-02-27 13:52:00,1.3607,1.36103,1.36067,1.36073,460200000.0
2006-02-27 13:53:00,1.36065,1.36089,1.36063,1.3607,527600001.0
2006-02-27 13:54:00,1.36053,1.36078,1.36043,1.36068,343400000.0
2006-02-27 13:55:00,1.3605,1.36067,1.36032,1.36041,321900001.0
2006-02-27 13:56:00,1.36052,1.36069,1.36039,1.36067,417200001.0
2006-02-27 13:57:00,1.36067,1.36073,1.36047,1.36059,331800000.0
2006-02-27 13:58:00,1.36056,1.36066,1.36043,1.36059,243900002.0
2006-02-27 13:59:00,1.36048,1.36084,1.36048,1.36058,416300002.0
2006-02-27 14:00:00,1.36035,1.3606,1.36029,1.36048,280000000.0
2006-02-27 14:01:00,1.36053,1.36082,1.36049,1.36072,429600001.0
2006-02-27 14:02:00,1.36082,1.36086,1.36072,1.36075,330800002.0
2006-02-27 14:03:00,1.3609,1.36124,1.3609,1.36102,424200000.0
2006-02-27 14:04:00,1.36106,1.36136,1.36104,1.36114,405700003.0
2006-02-27 14:05:00,1.36111,1.36131,1.361,1.36119,364100000.0
2006-02-27 14:06:00,1.36126,1.36137,1.36108,1.36122,383900000.0
2006-02-27 14:07:00,1.36128,1.36147,1.36117,1.36125,295800000.0
2006-02-27 14:08:00,1.36123,1.36132,1.36101,1.36106,389900000.0
2006-02-27 14:09:00,1.36112,1.36141,1.36112,1.36124,196800000.0
2006-02-27 14:10:00,1.3614,1.36147,1.36115,1.36136,294000001.0
2006-02-27 14:11:00,1.36134,1.36138,1.36112,1.36136,88200000.0
2006-02-27 14:12:00,1.36137,1.36145,1.36122,1.3613,226200000.0
2006-02-27 14:13:00,1.36122,1.36139,1.36104,1.36129,168300000.0
2006-02-27 14:14:00,1.36106,1.36106,1.36056,1.36061,218600000.0
2006-02-27 14:15:00,1.36051,1.36052,1.36017,1.36033,388900000.0
2006-02-27 14:16:00,1.36014,1.36022,1.35993,1.36,209500000.0
2006-02-27 14:17:00,1.36007,1.36026,1.35989,1.36,599500000.0
2006-02-27 14:18:00,1.35996,1.3603,1.3599,1.36015,354300000.0
2006-02-27 14:19:00,1.36018,1.36041,1.36,1.36009,425600002.0
2006-02-27 14:20:00,1.36006,1.36019,1.36,1.36013,184300000.0
2006-02-27 14:21:00,1.36003,1.36003,1.35965,1.35965,383400000.0
2006-02-27 14:22:00,1.35954,1.35954,1.3591,1.35933,535700000.0
2006-02-27 14:23:00,1.3596,1.35978,1.35937,1.35972,180700000.0
2006-02-27 14:24:00,1.36,1.36027,1.35987,1.35988,499700002.0
2006-02-27 14:25:00,1.36015,1.36052,1.36015,1.36046,593000004.0
2006-02-27 14:26:00,1.3604,1.36042,1.3602,1.36026,587900001.0
2006-02-27 14:27:00,1.36033,1.36041,1.36006,1.36024,462100001.0
2006-02-27 14:28:00,1.36009,1.36015,1.35951,1.36007,55700000.0
2006-02-27 14:29:00,1.3602,1.3602,1.35971,1.36006,69800000.0
2006-02-27 14:30:00,1.36003,1.36036,1.35978,1.36036,45800000.0
2006-02-27 14:31:00,1.36019,1.36044,1.36019,1.36027,45500000.0
2006-02-27 14:32:00,1.3604,1.36048,1.36023,1.36044,44200001.0
2006-02-27 14:33:00,1.36021,1.36041,1.36008,1.36022,35700000.0
2006-02-27 14:34:00,1.36021,1.36032,1.36017,1.36032,23000000.0
2006-02-27 14:35:00,1.36048,1.36048,1.3601,1.36012,39500000.0
2006-02-27 14:36:00,1.36006,1.36015,1.35952,1.35952,37800000.0
2006-02-27 14:37:00,1.36004,1.36005,1.35979,1.35988,41200000.0
2006-02-27 14:38:00,1.35989,1.35989,1.35949,1.3598,26600000.0
2006-02-27 14:39:00,1.35957,1.35985,1.35925,1.3598,46400000.0
2006-02-27 14:40:00,1.35976,1.35988,1.35967,1.35979,26000000.0
2006-02-27 14:41:00,1.35993,1.36014,1.35989,1.36008,57400000.0
2006-02-27 14:42:00,1.35965,1.35968,1.35885,1.35885,41100000.0
2006-02-27 14:43:00,1.35924,1.35971,1.35924,1.35951,41600000.0
2006-02-27 14:44:00,1.35926,1.35955,1.35924,1.35955,56000000.0
2006-02-27 14:45:00,1.35959,1.35966,1.35937,1.35937,54200000.0
2006-02-27 14:46:00,1.35946,1.35946,1.3592,1.3592,33100000.0
2006-02-27 14:47:00,1.3593,1.35955,1.3593,1.35946,32800000.0
2006-02-27 14:48:00,1.35939,1.35941,1.35891,1.35897,55400000.0
2006-02-27 14:49:00,1.35868,1.35877,1.35855,1.35862,56400000.0
2006-02-27 14:50:00,1.35847,1.35873,1.35832,1.35873,52600000.0
2006-02-27 14:51:00,1.35883,1.35925,1.35882,1.35909,35000000.0
2006-02-27 14:52:00,1.35901,1.35908,1.35879,1.35908,31400000.0
2006-02-27 14:53:00,1.35915,1.3594,1.35902,1.35922,22200000.0
2006-02-27 14:54:00,1.35956,1.35956,1.35911,1.35918,31600000.0
2006-02-27 14:55:00,1.35953,1.35961,1.35915,1.35918,45200000.0
2006-02-27 14:56:00,1.35936,1.35967,1.35927,1.35964,32600000.0
2006-02-27 14:57:00,1.3597,1.35978,1.35963,1.35964,49600000.0
2006-02-27 14:58:00,1.35941,1.35956,1.35909,1.35909,50000000.0
2006-02-27 14:59:00,1.35899,1.35929,1.35884,1.35896,53900000.0
2006-02-27 15:00:00,1.35904,1.35931,1.35876,1.35876,38600000.0
2006-02-27 15:01:00,1.35887,1.35906,1.35871,1.35881,36400000.0
2006-02-27 15:02:00,1.3589,1.35903,1.35868,1.35903,29100000.0
2006-02-27 15:03:00,1.359,1.3591,1.35852,1.35886,32300000.0
2006-02-27 15:04:00,1.35893,1.35925,1.3587,1.35876,54400000.0
2006-02-27 15:05:00,1.35878,1.35887,1.35869,1.35883,36600000.0
2006-02-27 15:06:00,1.35884,1.35884,1.3584,1.35872,40100000.0
2006-02-27 15:07:00,1.35887,1.35892,1.35855,1.3589,64200001.0
2006-02-27 15:08:00,1.3588,1.35897,1.35837,1.35837,39200000.0
2006-02-27 15:09:00,1.35829,1.3584,1.35818,1.35829,37800000.0
2006-02-27 15:10:00,1.35798,1.35798,1.35769,1.35769,54000000.0
2006-02-27 15:11:00,1.35775,1.35799,1.35775,1.35786,32400000.0
2006-02-27 15:12:00,1.35794,1.35815,1.3579,1.3579,25800000.0
2006-02-27 15:13:00,1.35813,1.35813,1.35785,1.35791,47800001.0
2006-02-27 15:14:00,1.35763,1.35807,1.35763,1.35796,35400000.0
2006-02-27 15:15:00,1.35835,1.35878,1.35819,1.35864,39900000.0
2006-02-27 15:16:00,1.3586,1.35884,1.3586,1.35881,50300001.0
2006-02-27 15:17:00,1.35883,1.35902,1.3587,1.35895,32800000.0
2006-02-27 15:18:00,1.35869,1.35876,1.35823,1.35855,31200000.0
2006-02-27 15:19:00,1.35845,1.35845,1.35818,1.35818,35200000.0
2006-02-27 15:20:00,1.3581,1.35831,1.35803,1.35803,28600000.0
2006-02-27 15:21:00,1.35792,1.35807,1.35792,1.35807,40200000.0
2006-02-27 15:22:00,1.35793,1.35808,1.35779,1.35798,42200000.0
2006-02-27 15:23:00,1.35814,1.35837,1.35801,1.35802,53600002.0
2006-02-27 15:24:00,1.35811,1.35811,1.35794,1.35804,31500000.0
2006-02-27 15:25:00,1.35798,1.3583,1.35784,1.35813,29400000.0
2006-02-27 15:26:00,1.35824,1.3585,1.35819,1.3585,36300000.0
2006-02-27 15:27:00,1.35846,1.35856,1.3581,1.35817,36000000.0
2006-02-27 15:28:00,1.35821,1.35847,1.35821,1.35847,26000000.0
2006-02-27 15:29:00,1.35848,1.35848,1.35824,1.35828,50700000.0
2006-02-27 15:30:00,1.35817,1.35817,1.35763,1.35812,29000000.0
2006-02-27 15:31:00,1.35845,1.3587,1.35838,1.35864,36700000.0
2006-02-27 15:32:00,1.35842,1.35852,1.35826,1.3585,67900000.0
2006-02-27 15:33:00,1.3586,1.35879,1.35848,1.35869,46300000.0
2006-02-27 15:34:00,1.3585,1.35856,1.35834,1.35834,28200000.0
2006-02-27 15:35:00,1.35843,1.35856,1.35795,1.35795,36100000.0
2006-02-27 15:36:00,1.35831,1.35865,1.35831,1.35844,58400000.0
2006-02-27 15:37:00,1.35872,1.35878,1.35851,1.35864,51600000.0
2006-02-27 15:38:00,1.35846,1.35846,1.35797,1.35825,46200000.0
2006-02-27 15:39:00,1.35792,1.35812,1.35777,1.35777,39200000.0
2006-02-27 15:40:00,1.35784,1.35801,1.35773,1.35773,35800000.0
2006-02-27 15:41:00,1.35793,1.35793,1.35753,1.35788,33800000.0
2006-02-27 15:42:00,1.35785,1.35796,1.3576,1.35781,24900000.0
2006-02-27 15:43:00,1.35769,1.35822,1.35768,1.35781,42000000.0
2006-02-27 15:44:00,1.35782,1.35791,1.3575,1.35776,62900002.0
2006-02-27 15:45:00,1.35765,1.35832,1.35765,1.35811,51600000.0
2006-02-27 15:46:00,1.35812,1.35817,1.35805,1.35814,50000000.0
2006-02-27 15:47:00,1.35815,1.35826,1.35784,1.35822,51600000.0
2006-02-27 15:48:00,1.35825,1.35867,1.35825,1.35867,42300000.0
2006-02-27 15:49:00,1.35868,1.35881,1.3586,1.35876,48400001.0
2006-02-27 15:50:00,1.35863,1.35875,1.35863,1.3587,26600000.0
2006-02-27 15:51:00,1.35868,1.35878,1.35855,1.35871,31400000.0
2006-02-27 15:52:00,1.35877,1.35883,1.35848,1.35854,53900000.0
2006-02-27 15:53:00,1.35835,1.35858,1.35831,1.35844,45800000.0
2006-02-27 15:54:00,1.3585,1.3585,1.35826,1.35826,32900000.0
2006-02-27 15:55:00,1.35835,1.35835,1.35799,1.35815,46800000.0
2006-02-27 15:56:00,1.35818,1.3585,1.35793,1.35842,33000000.0
2006-02-27 15:57:00,1.3582,1.35834,1.35803,1.35803,23000000.0
2006-02-27 15:58:00,1.35825,1.35837,1.35807,1.35834,33800000.0
2006-02-27 15:59:00,1.35834,1.35836,1.35811,1.35811,38800000.0
2006-02-27 16:00:00,1.3578,1.35843,1.3578,1.3582,35400000.0
2006-02-27 16:01:00,1.35796,1.35815,1.3578,1.3578,47200000.0
2006-02-27 16:02:00,1.35751,1.35757,1.35709,1.35757,31700000.0
2006-02-27 16:03:00,1.3576,1.35792,1.3576,1.35771,27800000.0
2006-02-27 16:04:00,1.35764,1.35783,1.35755,1.35756,61200001.0
2006-02-27 16:05:00,1.35748,1.35801,1.35748,1.35801,20800000.0
2006-02-27 16:06:00,1.35803,1.35803,1.35771,1.35771,40000000.0
2006-02-27 16:07:00,1.35774,1.35809,1.35774,1.3579,53000000.0
2006-02-27 16:08:00,1.358,1.358,1.35778,1.35783,41600001.0
2006-02-27 16:09:00,1.35767,1.35782,1.35753,1.3578,40000000.0
2006-02-27 16:10:00,1.35795,1.35812,1.35788,1.35788,37600000.0
2006-02-27 16:11:00,1.3576,1.35785,1.35739,1.35739,23000000.0
2006-02-27 16:12:00,1.35726,1.3577,1.35726,1.35768,50300000.0
2006-02-27 16:13:00,1.35751,1.35776,1.35744,1.35776,37400000.0
2006-02-27 16:14:00,1.35737,1.35777,1.35732,1.35777,45900000.0
2006-02-27 16:15:00,1.35751,1.35765,1.35748,1.35765,25800000.0
2006-02-27 16:16:00,1.35761,1.35766,1.35723,1.35734,35900000.0
2006-02-27 16:17:00,1.35723,1.35723,1.35636,1.35636,40400000.0
2006-02-27 16:18:00,1.35601,1.35601,1.35536,1.35547,33900000.0
2006-02-27 16:19:00,1.35551,1.35551,1.35523,1.35527,40400000.0
2006-02-27 16:20:00,1.35504,1.35537,1.35503,1.35537,60400000.0
2006-02-27 16:21:00,1.3555,1.35561,1.35521,1.3554,58800001.0
2006-02-27 16:22:00,1.35543,1.3555,1.35505,1.35516,32300000.0
2006-02-27 16:23:00,1.35508,1.35513,1.35478,1.35513,36600000.0
2006-02-27 16:24:00,1.35528,1.35528,1.35478,1.35479,25600000.0
2006-02-27 16:25:00,1.35486,1.35486,1.35425,1.3547,23600000.0
2006-02-27 16:26:00,1.35497,1.35498,1.35463,1.35482,37800000.0
2006-02-27 16:27:00,1.35514,1.35539,1.35514,1.35519,34000000.0
2006-02-27 16:28:00,1.35507,1.3554,1.35494,1.35509,48400000.0
2006-02-27 16:29:00,1.35521,1.35523,1.355,1.35523,44800000.0
2006-02-27 16:30:00,1.3553,1.35547,1.35511,1.35527,44600001.0
2006-02-27 16:31:00,1.35521,1.35521,1.35488,1.35494,40000000.0
2006-02-27 16:32:00,1.35505,1.35505,1.3545,1.35481,42800000.0
2006-02-27 16:33:00,1.35471,1.35471,1.35403,1.35403,32800000.0
2006-02-27 16:34:00,1.35378,1.35382,1.35342,1.35344,57400000.0
2006-02-27 16:35:00,1.35359,1.35403,1.35359,1.35381,40500000.0
2006-02-27 16:36:00,1.35359,1.35381,1.35351,1.35381,22200000.0
2006-02-27 16:37:00,1.35403,1.35448,1.35403,1.35432,62800000.0
2006-02-27 16:38:00,1.35435,1.35435,1.35385,1.35401,52000000.0
2006-02-27 16:39:00,1.35404,1.35435,1.35396,1.35435,21400000.0
2006-02-27 16:40:00,1.35405,1.35432,1.35395,1.35426,81300000.0
2006-02-27 16:41:00,1.35382,1.35443,1.35382,1.35412,51100000.0
2006-02-27 16:42:00,1.35417,1.35442,1.35417,1.35425,36000000.0
2006-02-27 16:43:00,1.3542,1.35436,1.35411,1.35414,44600000.0
2006-02-27 16:44:00,1.35395,1.35403,1.35384,1.35403,32000000.0
2006-02-27 16:45:00,1.35371,1.35372,1.35353,1.35367,49300000.0
2006-02-27 16:46:00,1.3539,1.3539,1.35357,1.35373,52600000.0
2006-02-27 16:47:00,1.35384,1.35411,1.35381,1.35392,33600000.0
2006-02-27 16:48:00,1.35412,1.35412,1.35371,1.35393,30100000.0
2006-02-27 16:49:00,1.35393,1.35431,1.35383,1.35431,24800000.0
2006-02-27 16:50:00,1.35434,1.35437,1.35397,1.35397,45400000.0
2006-02-27 16:51:00,1.35408,1.35431,1.35402,1.35425,31600000.0
2006-02-27 16:52:00,1.35404,1.35404,1.35305,1.35321,38600000.0
2006-02-27 16:53:00,1.35308,1.35319,1.35292,1.35301,73400001.0
2006-02-27 16:54:00,1.35296,1.35296,1.35229,1.35262,35200000.0
2006-02-27 16:55:00,1.35273,1.35276,1.35245,1.35276,24800000.0
2006-02-27 16:56:00,1.35275,1.35299,1.35275,1.35299,33800000.0
2006-02-27 16:57:00,1.35296,1.35305,1.35274,1.353,42000001.0
2006-02-27 16:58:00,1.35282,1.35293,1.35262,1.35293,35000000.0
2006-02-27 16:59:00,1.35304,1.35304,1.35261,1.35289,17800000.0
2006-02-27 17:00:00,1.35249,1.35301,1.35228,1.35228,48100000.0
2006-02-27 17:01:00,1.35188,1.35218,1.3515,1.3515,42700000.0
2006-02-27 17:02:00,1.35154,1.35205,1.35148,1.35205,23200000.0
2006-02-27 17:03:00,1.35218,1.35225,1.352,1.35218,37000000.0
2006-02-27 17:04:00,1.35223,1.35223,1.35169,1.35195,19400000.0
2006-02-27 17:05:00,1.35174,1.35184,1.35132,1.35173,44000001.0
2006-02-27 17:06:00,1.35152,1.35152,1.35123,1.35148,31200000.0
2006-02-27 17:07:00,1.35143,1.35184,1.35117,1.3518,50400000.0
2006-02-27 17:08:00,1.35174,1.35194,1.35156,1.35183,40300000.0
2006-02-27 17:09:00,1.35174,1.35187,1.35145,1.35163,58400000.0
2006-02-27 17:10:00,1.35152,1.35174,1.35152,1.35174,46000000.0
2006-02-27 17:11:00,1.35175,1.35198,1.35165,1.35198,23200000.0
2006-02-27 17:12:00,1.35209,1.35223,1.35205,1.35205,37800000.0
2006-02-27 17:13:00,1.3518,1.35191,1.35174,1.35189,25600000.0
2006-02-27 17:14:00,1.35154,1.35198,1.35154,1.35165,51800000.0
2006-02-27 17:15:00,1.35184,1.35189,1.35148,1.35149,39400000.0
2006-02-27 17:16:00,1.35155,1.35204,1.35155,1.35184,19400000.0
2006-02-27 17:17:00,1.35187,1.35197,1.35145,1.35185,47200000.0
2006-02-27 17:18:00,1.35202,1.35213,1.35169,1.35213,40200000.0
2006-02-27 17:19:00,1.3522,1.35257,1.3522,1.35257,70100000.0
2006-02-27 17:20:00,1.35261,1.35267,1.35225,1.35244,35000000.0
2006-02-27 17:21:00,1.35272,1.35272,1.3522,1.35254,46600000.0
2006-02-27 17:22:00,1.35233,1.3525,1.35223,1.35237,35800000.0
2006-02-27 17:23:00,1.352,1.35259,1.352,1.35259,35200000.0
2006-02-27 17:24:00,1.35248,1.35257,1.35237,1.35257,37900000.0
2006-02-27 17:25:00,1.3523,1.35261,1.3521,1.35229,45200000.0
2006-02-27 17:26:00,1.3522,1.35244,1.35212,1.35224,37000000.0
2006-02-27 17:27:00,1.35233,1.35237,1.35187,1.35187,56600000.0
2006-02-27 17:28:00,1.352,1.35201,1.35173,1.35177,40200000.0
2006-02-27 17:29:00,1.35195,1.35236,1.35182,1.35236,38400000.0
2006-02-27 17:30:00,1.35241,1.35254,1.35216,1.35232,54800000.0
2006-02-27 17:31:00,1.35224,1.35246,1.3522,1.35236,38400000.0
2006-02-27 17:32:00,1.3525,1.35287,1.3525,1.35274,43800000.0
2006-02-27 17:33:00,1.35302,1.35315,1.35282,1.35302,67500001.0
2006-02-27 17:34:00,1.35316,1.35346,1.35316,1.35344,45200000.0
2006-02-27 17:35:00,1.35332,1.35332,1.35292,1.35308,22400000.0
2006-02-27 17:36:00,1.35301,1.35301,1.35272,1.35281,54400000.0
2006-02-27 17:37:00,1.3529,1.35326,1.3525,1.35326,27000000.0
2006-02-27 17:38:00,1.35313,1.35335,1.35301,1.35301,36000000.0
2006-02-27 17:39:00,1.3533,1.35337,1.35324,1.35335,23800000.0
2006-02-27 17:40:00,1.35319,1.35378,1.35319,1.35366,25800000.0
2006-02-27 17:41:00,1.35381,1.35392,1.35359,1.35371,48300000.0
2006-02-27 17:42:00,1.35381,1.35403,1.35357,1.35394,35400000.0
2006-02-27 17:43:00,1.35392,1.35476,1.35376,1.35476,49600000.0
2006-02-27 17:44:00,1.35483,1.35493,1.35459,1.35475,46600001.0
2006-02-27 17:45:00,1.35497,1.35504,1.35485,1.35494,42200000.0
2006-02-27 17:46:00,1.35471,1.35498,1.3545,1.35462,61200001.0
2006-02-27 17:47:00,1.35449,1.35479,1.35442,1.35442,30400000.0
2006-02-27 17:48:00,1.35432,1.35447,1.35399,1.35446,39000000.0
2006-02-27 17:49:00,1.35449,1.35449,1.35381,1.35414,30600000.0
2006-02-27 17:50:00,1.35426,1.35432,1.35409,1.35432,30500000.0
2006-02-27 17:51:00,1.35424,1.35444,1.35375,1.35375,33000000.0
2006-02-27 17:52:00,1.35383,1.3542,1.35381,1.35416,39900000.0
2006-02-27 17:53:00,1.35406,1.35421,1.35403,1.35407,25800000.0
2006-02-27 17:54:00,1.35382,1.3543,1.35372,1.35426,35400000.0
2006-02-27 17:55:00,1.35439,1.35467,1.35397,1.35466,44400000.0
2006-02-27 17:56:00,1.35471,1.3551,1.35471,1.35495,26500000.0
2006-02-27 17:57:00,1.35494,1.35508,1.35454,1.35489,54800001.0
2006-02-27 17:58:00,1.355,1.355,1.35464,1.35491,40900000.0
2006-02-27 17:59:00,1.35473,1.35481,1.35372,1.35382,48900000.0
2006-02-27 18:00:00,1.35414,1.35414,1.35394,1.35401,48600000.0
2006-02-27 18:01:00,1.35408,1.35408,1.35358,1.3537,55900000.0
2006-02-27 18:02:00,1.35352,1.35382,1.35349,1.35358,58200001.0
2006-02-27 18:03:00,1.35331,1.35359,1.35319,1.35319,31100000.0
2006-02-27 18:04:00,1.35354,1.35405,1.35354,1.35391,51400000.0
2006-02-27 18:05:00,1.35411,1.35415,1.35396,1.35402,29800000.0
2006-02-27 18:06:00,1.3539,1.35437,1.3539,1.35424,53700000.0
2006-02-27 18:07:00,1.35458,1.3549,1.35456,1.35482,61100000.0
2006-02-27 18:08:00,1.35476,1.35505,1.35476,1.35496,92800002.0
2006-02-27 18:09:00,1.35485,1.35503,1.35482,1.35483,42400000.0
2006-02-27 18:10:00,1.35479,1.3548,1.35442,1.35449,25400000.0
2006-02-27 18:11:00,1.35455,1.35457,1.35429,1.35455,44800000.0
2006-02-27 18:12:00,1.35465,1.35477,1.35456,1.35456,28400000.0
2006-02-27 18:13:00,1.3547,1.35486,1.35449,1.35468,39400000.0
2006-02-27 18:14:00,1.35419,1.35478,1.35419,1.35473,36800000.0
2006-02-27 18:15:00,1.35456,1.35471,1.35447,1.35471,36600000.0
2006-02-27 18:16:00,1.35491,1.35491,1.35436,1.35436,39600000.0
2006-02-27 18:17:00,1.35435,1.35449,1.35424,1.35424,49200000.0
2006-02-27 18:18:00,1.35431,1.35472,1.35431,1.35456,30200000.0
2006-02-27 18:19:00,1.35456,1.35456,1.35441,1.35441,30400000.0
2006-02-27 18:20:00,1.35432,1.35464,1.35423,1.35443,24400000.0
2006-02-27 18:21:00,1.35455,1.35474,1.35446,1.35457,40900000.0
2006-02-27 18:22:00,1.35473,1.35484,1.35463,1.35479,47400000.0
2006-02-27 18:23:00,1.3546,1.35478,1.3546,1.35478,18400000.0
2006-02-27 18:24:00,1.35481,1.35494,1.35469,1.3547,36200000.0
2006-02-27 18:25:00,1.35472,1.35474,1.35448,1.35464,33000000.0
2006-02-27 18:26:00,1.3546,1.35465,1.3545,1.35461,30300000.0
2006-02-27 18:27:00,1.35456,1.35483,1.35431,1.35479,39800000.0
2006-02-27 18:28:00,1.35467,1.35483,1.35458,1.35461,37400000.0
2006-02-27 18:29:00,1.3546,1.35517,1.3546,1.35507,37800000.0
2006-02-27 18:30:00,1.35526,1.35534,1.35503,1.35532,35200000.0
2006-02-27 18:31:00,1.35542,1.35556,1.35528,1.35547,25600000.0
2006-02-27 18:32:00,1.3554,1.35544,1.35511,1.35533,49400000.0
2006-02-27 18:33:00,1.35563,1.35574,1.35547,1.3555,61000001.0
2006-02-27 18:34:00,1.35532,1.35535,1.35511,1.3553,31600000.0
2006-02-27 18:35:00,1.35528,1.35558,1.35506,1.35532,42800000.0
2006-02-27 18:36:00,1.35514,1.35541,1.35514,1.35531,47100000.0
2006-02-27 18:37:00,1.35545,1.35557,1.35538,1.35554,32800000.0
2006-02-27 18:38:00,1.35546,1.35596,1.35537,1.35596,36200000.0
2006-02-27 18:39:00,1.35578,1.35623,1.35578,1.35603,32600000.0
2006-02-27 18:40:00,1.35597,1.35597,1.35553,1.35556,38100000.0
2006-02-27 18:41:00,1.35569,1.35593,1.35564,1.35572,39600001.0
2006-02-27 18:42:00,1.35566,1.35584,1.35557,1.35581,40400001.0
2006-02-27 18:43:00,1.35571,1.35585,1.35549,1.3556,44800000.0
2006-02-27 18:44:00,1.3557,1.35577,1.35553,1.35553,36000000.0
2006-02-27 18:45:00,1.35587,1.35596,1.35536,1.35536,30200000.0
2006-02-27 18:46:00,1.35547,1.35551,1.35504,1.35504,28900000.0
2006-02-27 18:47:00,1.35517,1.35517,1.35483,1.35484,35200000.0
2006-02-27 18:48:00,1.35478,1.3549,1.35465,1.35482,35900000.0
2006-02-27 18:49:00,1.35488,1.35498,1.35471,1.35487,30000000.0
2006-02-27 18:50:00,1.35492,1.35507,1.35481,1.35497,33800000.0
2006-02-27 18:51:00,1.35489,1.355,1.35474,1.35474,45300000.0
2006-02-27 18:52:00,1.35473,1.35499,1.35423,1.35423,37200000.0
2006-02-27 18:53:00,1.3543,1.35444,1.3543,1.35435,45400000.0
2006-02-27 18:54:00,1.35446,1.35455,1.35411,1.35455,19400000.0
2006-02-27 18:55:00,1.35452,1.35479,1.35447,1.35464,26200000.0
2006-02-27 18:56:00,1.35448,1.35482,1.35442,1.35442,58900000.0
2006-02-27 18:57:00,1.35477,1.35484,1.3546,1.3546,27000000.0
2006-02-27 18:58:00,1.35445,1.35445,1.354,1.354,35800000.0
2006-02-27 18:59:00,1.35391,1.35391,1.35339,1.35374,28000000.0
2006-02-27 19:00:00,1.35375,1.35397,1.35334,1.35397,47400000.0
2006-02-27 19:01:00,1.35437,1.35443,1.35407,1.35428,44800000.0
2006-02-27 19:02:00,1.35435,1.35446,1.35412,1.35417,32800000.0
2006-02-27 19:03:00,1.35402,1.3543,1.35389,1.35405,46000000.0
2006-02-27 19:04:00,1.35409,1.35429,1.35392,1.35415,37200000.0
2006-02-27 19:05:00,1.35422,1.35435,1.35409,1.35424,27000000.0
2006-02-27 19:06:00,1.35438,1.3544,1.35417,1.3544,32200000.0
2006-02-27 19:07:00,1.3544,1.35453,1.35426,1.35448,30800000.0
2006-02-27 19:08:00,1.3541,1.35434,1.35406,1.35416,37600000.0
2006-02-27 19:09:00,1.35428,1.35433,1.35408,1.35408,25600000.0
2006-02-27 19:10:00,1.35401,1.35414,1.3536,1.3536,36400000.0
2006-02-27 19:11:00,1.35395,1.35395,1.35354,1.35359,49800000.0
2006-02-27 19:12:00,1.35327,1.35357,1.35327,1.35357,34100000.0
2006-02-27 19:13:00,1.35364,1.35389,1.35363,1.35385,56400000.0
2006-02-27 19:14:00,1.35372,1.35395,1.35363,1.35395,49800000.0
2006-02-27 19:15:00,1.35378,1.35397,1.35362,1.35397,71000002.0
2006-02-27 19:16:00,1.35379,1.35404,1.35377,1.35387,38800000.0
2006-02-27 19:17:00,1.35384,1.35417,1.3538,1.354,39600000.0
2006-02-27 19:18:00,1.35399,1.35412,1.35385,1.35412,32600000.0
2006-02-27 19:19:00,1.35429,1.35432,1.35382,1.35427,51500000.0
2006-02-27 19:20:00,1.35426,1.35436,1.3539,1.35393,36400000.0
2006-02-27 19:21:00,1.35368,1.35395,1.35368,1.35381,68900000.0
2006-02-27 19:22:00,1.35375,1.35378,1.35345,1.35359,41200000.0
2006-02-27 19:23:00,1.35344,1.35366,1.35319,1.35364,49100000.0
2006-02-27 19:24:00,1.35351,1.35351,1.35325,1.35334,35800000.0
2006-02-27 19:25:00,1.35351,1.35358,1.35339,1.35354,44200001.0
2006-02-27 19:26:00,1.35329,1.35354,1.35314,1.35344,49200001.0
2006-02-27 19:27:00,1.35357,1.35373,1.35339,1.35372,53600000.0
2006-02-27 19:28:00,1.35353,1.35384,1.35353,1.35364,44600000.0
2006-02-27 19:29:00,1.35356,1.35377,1.35325,1.35375,30600000.0
2006-02-27 19:30:00,1.35397,1.35408,1.35376,1.35376,37400000.0
2006-02-27 19:31:00,1.35371,1.35371,1.35336,1.35348,36400000.0
2006-02-27 19:32:00,1.35322,1.35338,1.35314,1.35315,29400000.0
2006-02-27 19:33:00,1.35319,1.35338,1.3531,1.35338,49300000.0
2006-02-27 19:34:00,1.35329,1.3533,1.35306,1.35318,31400000.0
2006-02-27 19:35:00,1.35306,1.35315,1.3526,1.35311,45000000.0
2006-02-27 19:36:00,1.35287,1.35313,1.35273,1.3529,37200001.0
2006-02-27 19:37:00,1.35292,1.35293,1.35259,1.35259,29000000.0
2006-02-27 19:38:00,1.35257,1.35297,1.35257,1.35273,35300000.0
2006-02-27 19:39:00,1.35265,1.35288,1.35262,1.35284,30200000.0
2006-02-27 19:40:00,1.35273,1.35294,1.3526,1.35271,39400000.0
2006-02-27 19:41:00,1.35279,1.35292,1.35265,1.35282,45200000.0
2006-02-27 19:42:00,1.35279,1.35297,1.35267,1.35297,32300000.0
2006-02-27 19:43:00,1.35292,1.35342,1.35262,1.35342,42200000.0
2006-02-27 19:44:00,1.35329,1.35333,1.3531,1.3532,20000000.0
2006-02-27 19:45:00,1.35306,1.35318,1.35305,1.35314,59600000.0
2006-02-27 19:46:00,1.35313,1.3532,1.35268,1.35268,38300000.0
2006-02-27 19:47:00,1.35299,1.35322,1.35293,1.35322,41900000.0
2006-02-27 19:48:00,1.35349,1.35349,1.35325,1.35338,43900000.0
2006-02-27 19:49:00,1.35323,1.35338,1.35321,1.35321,31800000.0
2006-02-27 19:50:00,1.35349,1.35349,1.35326,1.35345,44900000.0
2006-02-27 19:51:00,1.3534,1.35365,1.3534,1.35355,49600000.0
2006-02-27 19:52:00,1.35349,1.35363,1.35321,1.35344,37800000.0
2006-02-27 19:53:00,1.35362,1.35391,1.35362,1.35379,31900000.0
2006-02-27 19:54:00,1.35381,1.35388,1.35381,1.35385,31800000.0
2006-02-27 19:55:00,1.3538,1.35393,1.3538,1.35383,25400000.0
2006-02-27 19:56:00,1.3539,1.35413,1.35373,1.35386,24000000.0
2006-02-27 19:57:00,1.35391,1.35432,1.35391,1.35426,32600000.0
2006-02-27 19:58:00,1.35412,1.35425,1.35404,1.35418,57200000.0
2006-02-27 19:59:00,1.35444,1.35472,1.35442,1.35464,29200000.0
2006-02-27 20:00:00,1.3546,1.35466,1.35433,1.35433,40700000.0
2006-02-27 20:01:00,1.35471,1.35482,1.35453,1.35458,32000000.0
2006-02-27 20:02:00,1.35468,1.35488,1.35468,1.35478,37000000.0
2006-02-27 20:03:00,1.35512,1.3553,1.355,1.35514,55200000.0
2006-02-27 20:04:00,1.35514,1.35522,1.35479,1.35498,67400000.0
2006-02-27 20:05:00,1.35482,1.35504,1.35469,1.35469,37600000.0
2006-02-27 20:06:00,1.35483,1.35514,1.35483,1.35498,19200000.0
2006-02-27 20:07:00,1.35494,1.35517,1.35484,1.35514,23600000.0
2006-02-27 20:08:00,1.3552,1.3552,1.35463,1.35474,29400000.0
2006-02-27 20:09:00,1.35471,1.35471,1.35442,1.35442,24600000.0
2006-02-27 20:10:00,1.35361,1.3541,1.35361,1.35399,51500000.0
2006-02-27 20:11:00,1.35441,1.3545,1.35403,1.35421,22200000.0
2006-02-27 20:12:00,1.35417,1.35439,1.35395,1.35423,42000000.0
2006-02-27 20:13:00,1.35418,1.35418,1.35394,1.35406,42000000.0
2006-02-27 20:14:00,1.35407,1.35425,1.35351,1.35425,69000000.0
2006-02-27 20:15:00,1.3544,1.35444,1.35411,1.35444,34800000.0
2006-02-27 20:16:00,1.35435,1.35458,1.35427,1.3543,42200000.0
2006-02-27 20:17:00,1.35434,1.35455,1.35394,1.3545,39000000.0
2006-02-27 20:18:00,1.35451,1.35471,1.35436,1.35447,34800000.0
2006-02-27 20:19:00,1.35478,1.35481,1.35463,1.35473,57400001.0
2006-02-27 20:20:00,1.35463,1.35463,1.35423,1.35452,24000000.0
2006-02-27 20:21:00,1.35438,1.35453,1.35438,1.35448,39800000.0
2006-02-27 20:22:00,1.35448,1.35453,1.35429,1.35452,48200000.0
2006-02-27 20:23:00,1.35455,1.35462,1.35427,1.35451,33400000.0
2006-02-27 20:24:00,1.35462,1.35462,1.35434,1.35436,20400000.0
2006-02-27 20:25:00,1.35465,1.35465,1.35421,1.35421,51900000.0
2006-02-27 20:26:00,1.35432,1.35432,1.35383,1.35414,35200000.0
2006-02-27 20:27:00,1.35412,1.35412,1.35367,1.35382,39600000.0
2006-02-27 20:28:00,1.3539,1.35409,1.35364,1.35383,42400000.0
2006-02-27 20:29:00,1.35364,1.35384,1.35319,1.35382,37400000.0
2006-02-27 20:30:00,1.35389,1.35389,1.3537,1.35378,38000001.0
2006-02-27 20:31:00,1.35383,1.35394,1.35355,1.35385,36700000.0
2006-02-27 20:32:00,1.35361,1.35389,1.35339,1.35389,36200000.0
2006-02-27 20:33:00,1.35396,1.35396,1.35376,1.35394,22000000.0
2006-02-27 20:34:00,1.35366,1.35373,1.3535,1.35365,52100000.0
2006-02-27 20:35:00,1.35354,1.35359,1.35341,1.35352,35000000.0
2006-02-27 20:36:00,1.35361,1.3538,1.35327,1.35327,44400000.0
2006-02-27 20:37:00,1.3533,1.35341,1.35314,1.35338,58900000.0
2006-02-27 20:38:00,1.35366,1.35369,1.35346,1.35356,30400000.0
2006-02-27 20:39:00,1.35308,1.35333,1.35294,1.35317,58500001.0
2006-02-27 20:40:00,1.35318,1.3534,1.35318,1.3533,31600000.0
2006-02-27 20:41:00,1.35349,1.35366,1.35324,1.35351,54900000.0
2006-02-27 20:42:00,1.35336,1.35336,1.35295,1.35325,44800000.0
2006-02-27 20:43:00,1.35314,1.35334,1.35298,1.35298,42100000.0
2006-02-27 20:44:00,1.35306,1.3532,1.35283,1.35297,37600000.0
2006-02-27 20:45:00,1.35274,1.35294,1.35274,1.35275,39700000.0
2006-02-27 20:46:00,1.35313,1.3532,1.35306,1.35308,58800000.0
2006-02-27 20:47:00,1.35306,1.35311,1.35272,1.35293,61000001.0
2006-02-27 20:48:00,1.35267,1.35281,1.35264,1.35268,58600001.0
2006-02-27 20:49:00,1.3526,1.35281,1.3526,1.35273,38900000.0
2006-02-27 20:50:00,1.35264,1.3528,1.3526,1.3528,36100000.0
2006-02-27 20:51:00,1.35266,1.35296,1.35266,1.35271,34800001.0
2006-02-27 20:52:00,1.35256,1.35286,1.35242,1.35276,31600000.0
2006-02-27 20:53:00,1.35255,1.35276,1.35255,1.35264,38600000.0
2006-02-27 20:54:00,1.35232,1.35281,1.35232,1.35269,50300000.0
2006-02-27 20:55:00,1.35265,1.35277,1.35255,1.35266,30600000.0
2006-02-27 20:56:00,1.35239,1.35268,1.35231,1.35268,36300000.0
2006-02-27 20:57:00,1.35273,1.35273,1.35246,1.35251,28000000.0
2006-02-27 20:58:00,1.35268,1.35278,1.35256,1.3527,42200000.0
2006-02-27 20:59:00,1.35267,1.35287,1.35267,1.35281,40800000.0
2006-02-27 21:00:00,1.35275,1.35283,1.35234,1.35275,29000000.0
2006-02-27 21:01:00,1.35278,1.3529,1.35226,1.35226,28400000.0
2006-02-27 21:02:00,1.35279,1.35299,1.35249,1.35296,47000000.0
2006-02-27 21:03:00,1.3529,1.35298,1.35276,1.35276,26000000.0
2006-02-27 21:04:00,1.35288,1.35296,1.35278,1.35296,26000000.0
2006-02-27 21:05:00,1.3527,1.35301,1.3527,1.35282,38800000.0
2006-02-27 21:06:00,1.35294,1.35307,1.35274,1.35307,28000000.0
2006-02-27 21:07:00,1.35312,1.35333,1.35293,1.3533,27000000.0
2006-02-27 21:08:00,1.35317,1.3532,1.35307,1.35316,40100000.0
2006-02-27 21:09:00,1.3532,1.35329,1.35308,1.35319,34000000.0
2006-02-27 21:10:00,1.3532,1.35322,1.35297,1.35307,31200000.0
2006-02-27 21:11:00,1.35309,1.35332,1.35289,1.35302,50000000.0
2006-02-27 21:12:00,1.35315,1.35335,1.35306,1.3532,39800000.0
2006-02-27 21:13:00,1.35307,1.35327,1.35304,1.3531,47400001.0
2006-02-27 21:14:00,1.35338,1.35374,1.35328,1.35354,39800000.0
2006-02-27 21:15:00,1.35352,1.3537,1.35347,1.35347,47000000.0
2006-02-27 21:16:00,1.35302,1.35342,1.35302,1.35338,28200000.0
2006-02-27 21:17:00,1.35329,1.35334,1.35296,1.35296,29800000.0
2006-02-27 21:18:00,1.35332,1.35332,1.35257,1.35313,49400000.0
2006-02-27 21:19:00,1.35328,1.35328,1.35301,1.35306,27600000.0
2006-02-27 21:20:00,1.35314,1.35333,1.35309,1.35313,35800000.0
2006-02-27 21:21:00,1.35307,1.35327,1.35304,1.35313,50100001.0
2006-02-27 21:22:00,1.35284,1.35335,1.35284,1.35316,32600000.0
2006-02-27 21:23:00,1.35312,1.35337,1.35275,1.35275,54900000.0
2006-02-27 21:24:00,1.35303,1.35333,1.35291,1.35303,34800000.0
2006-02-27 21:25:00,1.35295,1.35315,1.35273,1.35273,54000000.0
2006-02-27 21:26:00,1.35305,1.35328,1.35305,1.35305,25400000.0
2006-02-27 21:27:00,1.35302,1.35314,1.35302,1.35307,25800000.0
2006-02-27 21:28:00,1.35307,1.35319,1.35307,1.35317,23200000.0
2006-02-27 21:29:00,1.35325,1.35325,1.35309,1.35315,24400000.0
2006-02-27 21:30:00,1.35313,1.35313,1.35294,1.35297,28900000.0
2006-02-27 21:31:00,1.35314,1.35328,1.35308,1.35323,25400000.0
2006-02-27 21:32:00,1.35331,1.35331,1.35305,1.35305,42000000.0
2006-02-27 21:33:00,1.35299,1.35313,1.35282,1.35297,50900000.0
2006-02-27 21:34:00,1.35297,1.353,1.35291,1.353,49000001.0
2006-02-27 21:35:00,1.35285,1.35285,1.35239,1.35273,22900000.0
2006-02-27 21:36:00,1.35265,1.35267,1.35219,1.35267,46900000.0
2006-02-27 21:37:00,1.35269,1.35269,1.35254,1.35264,25600000.0
2006-02-27 21:38:00,1.35266,1.35266,1.35248,1.35258,40000000.0
2006-02-27 21:39:00,1.35237,1.35264,1.35237,1.35264,37200000.0
2006-02-27 21:40:00,1.35263,1.35281,1.35263,1.35281,50400000.0
2006-02-27 21:41:00,1.35275,1.35278,1.35255,1.35263,35200000.0
2006-02-27 21:42:00,1.35262,1.35272,1.35208,1.35208,37100000.0
2006-02-27 21:43:00,1.35255,1.35255,1.35221,1.35226,27000000.0
2006-02-27 21:44:00,1.35224,1.35248,1.35222,1.35228,34100000.0
2006-02-27 21:45:00,1.35221,1.35232,1.35221,1.35223,27000000.0
2006-02-27 21:46:00,1.35229,1.35229,1.35186,1.35202,49700000.0
2006-02-27 21:47:00,1.35182,1.35204,1.35168,1.35176,31700000.0
2006-02-27 21:48:00,1.35202,1.35217,1.35184,1.3519,50300000.0
2006-02-27 21:49:00,1.35194,1.35199,1.35186,1.35199,45900000.0
2006-02-27 21:50:00,1.35189,1.35189,1.35147,1.35147,89900000.0
2006-02-27 21:51:00,1.35128,1.35128,1.35087,1.35092,38800000.0
2006-02-27 21:52:00,1.35081,1.35118,1.35081,1.35112,47700000.0
2006-02-27 21:53:00,1.35117,1.35139,1.3511,1.3511,24000000.0
2006-02-27 21:54:00,1.35102,1.35137,1.35102,1.35133,50600000.0
2006-02-27 21:55:00,1.35152,1.35162,1.3514,1.35153,39800000.0
2006-02-27 21:56:00,1.35157,1.35173,1.3515,1.35159,36800000.0
2006-02-27 21:57:00,1.3514,1.35143,1.35095,1.35125,38600000.0
2006-02-27 21:58:00,1.35123,1.35148,1.35118,1.35127,28000000.0
2006-02-27 21:59:00,1.35122,1.35126,1.35101,1.35102,34800000.0
2006-02-27 22:00:00,1.35111,1.35144,1.35111,1.35132,44200000.0
2006-02-27 22:01:00,1.35122,1.3516,1.35122,1.3515,37300000.0
2006-02-27 22:02:00,1.35166,1.35173,1.35149,1.35151,44200001.0
2006-02-27 22:03:00,1.35174,1.35182,1.35158,1.35182,28800000.0
2006-02-27 22:04:00,1.35176,1.35188,1.35163,1.3517,22200000.0
2006-02-27 22:05:00,1.35178,1.35178,1.35153,1.35176,35200000.0
2006-02-27 22:06:00,1.35187,1.35193,1.35161,1.35193,40800000.0
2006-02-27 22:07:00,1.35174,1.35208,1.35174,1.35192,40700000.0
2006-02-27 22:08:00,1.35173,1.35217,1.35173,1.35217,40600001.0
2006-02-27 22:09:00,1.35208,1.35232,1.35185,1.35218,30800000.0
2006-02-27 22:10:00,1.35228,1.35241,1.3522,1.35238,48600001.0
2006-02-27 22:11:00,1.35221,1.35236,1.35211,1.35211,25500000.0
2006-02-27 22:12:00,1.35218,1.35226,1.35206,1.35206,46200000.0
2006-02-27 22:13:00,1.35216,1.35226,1.35216,1.35221,29200000.0
2006-02-27 22:14:00,1.35206,1.35236,1.35206,1.35206,35200000.0
2006-02-27 22:15:00,1.35211,1.3522,1.3519,1.35196,46400000.0
2006-02-27 22:16:00,1.3519,1.35203,1.35178,1.35178,58000001.0
2006-02-27 22:17:00,1.35206,1.35215,1.35189,1.3521,40200000.0
2006-02-27 22:18:00,1.35228,1.35228,1.35204,1.35214,44400000.0
2006-02-27 22:19:00,1.35202,1.35223,1.35202,1.35215,35800000.0
2006-02-27 22:20:00,1.35223,1.35239,1.35211,1.35228,42700000.0
2006-02-27 22:21:00,1.35215,1.35228,1.35187,1.35211,28000000.0
2006-02-27 22:22:00,1.35212,1.35213,1.35186,1.35205,50200000.0
2006-02-27 22:23:00,1.35218,1.3522,1.352,1.352,36000000.0
2006-02-27 22:24:00,1.35216,1.35219,1.35193,1.35211,76200002.0
2006-02-27 22:25:00,1.35195,1.352,1.35179,1.35186,45600001.0
2006-02-27 22:26:00,1.35161,1.35189,1.35161,1.35189,32800000.0
2006-02-27 22:27:00,1.3518,1.35188,1.35154,1.35176,36200000.0
2006-02-27 22:28:00,1.35165,1.3519,1.35161,1.35176,54200000.0
2006-02-27 22:29:00,1.35174,1.35181,1.35155,1.35166,25800000.0
2006-02-27 22:30:00,1.35164,1.35166,1.35149,1.35154,24000000.0
2006-02-27 22:31:00,1.3518,1.35197,1.35124,1.35178,34300000.0
2006-02-27 22:32:00,1.35163,1.3518,1.35156,1.35175,55700000.0
2006-02-27 22:33:00,1.3517,1.35185,1.3517,1.3518,61900001.0
2006-02-27 22:34:00,1.35175,1.35185,1.3515,1.35165,51600000.0
2006-02-27 22:35:00,1.35178,1.3518,1.35163,1.35163,29000000.0
2006-02-27 22:36:00,1.35164,1.3517,1.3511,1.3511,28200000.0
2006-02-27 22:37:00,1.35167,1.35175,1.35155,1.3517,75200001.0
2006-02-27 22:38:00,1.35163,1.35181,1.35155,1.35167,30400000.0
2006-02-27 22:39:00,1.35157,1.35163,1.3513,1.35134,36500000.0
2006-02-27 22:40:00,1.35139,1.35143,1.35089,1.35089,43500000.0
2006-02-27 22:41:00,1.35112,1.35133,1.3511,1.3513,28000000.0
2006-02-27 22:42:00,1.35139,1.35149,1.35125,1.35142,60800001.0
2006-02-27 22:43:00,1.35146,1.35154,1.35133,1.35154,44400000.0
2006-02-27 22:44:00,1.3514,1.35155,1.35133,1.35155,32600000.0
2006-02-27 22:45:00,1.35154,1.3516,1.35145,1.35151,34200000.0
2006-02-27 22:46:00,1.35143,1.35151,1.35131,1.35131,30600000.0
2006-02-27 22:47:00,1.3513,1.35141,1.3512,1.35129,44700000.0
2006-02-27 22:48:00,1.35102,1.35138,1.35102,1.35118,37200000.0
2006-02-27 22:49:00,1.35088,1.35113,1.3507,1.35099,30600000.0
2006-02-27 22:50:00,1.35085,1.3511,1.3508,1.3508,29400000.0
2006-02-27 22:51:00,1.35088,1.35097,1.35079,1.35097,26300000.0
2006-02-27 22:52:00,1.35077,1.35081,1.35034,1.35034,38200000.0
2006-02-27 22:53:00,1.35052,1.35087,1.35029,1.35087,38200000.0
2006-02-27 22:54:00,1.351,1.35116,1.3509,1.35091,26800000.0
2006-02-27 22:55:00,1.35107,1.35107,1.3508,1.35085,24200000.0
2006-02-27 22:56:00,1.35124,1.35124,1.35098,1.35123,29800000.0
2006-02-27 22:57:00,1.35111,1.35116,1.35077,1.35077,44100000.0
2006-02-27 22:58:00,1.35097,1.35099,1.35078,1.35078,30200000.0
2006-02-27 22:59:00,1.35072,1.35079,1.35056,1.35072,44200000.0
2006-02-27 23:00:00,1.35057,1.35057,1.35029,1.35029,28800000.0
2006-02-27 23:01:00,1.35036,1.35052,1.35002,1.35052,45200000.0
2006-02-27 23:02:00,1.35045,1.35054,1.35044,1.35053,45600000.0
2006-02-27 23:03:00,1.35067,1.35069,1.35043,1.35043,62300001.0
2006-02-27 23:04:00,1.35039,1.35063,1.35036,1.35063,33500000.0
2006-02-27 23:05:00,1.35058,1.3507,1.35055,1.3507,37600000.0
2006-02-27 23:06:00,1.35068,1.35081,1.35035,1.35065,43600000.0
2006-02-27 23:07:00,1.35046,1.35068,1.35046,1.35057,37600000.0
2006-02-27 23:08:00,1.35067,1.35088,1.35054,1.35056,37400000.0
2006-02-27 23:09:00,1.35061,1.35096,1.35061,1.35069,23200000.0
2006-02-27 23:10:00,1.35056,1.35089,1.35044,1.35069,54000000.0
2006-02-27 23:11:00,1.35077,1.35077,1.35062,1.3507,49100000.0
2006-02-27 23:12:00,1.35076,1.35076,1.35055,1.35067,42600000.0
2006-02-27 23:13:00,1.35003,1.35074,1.35003,1.35051,45700000.0
2006-02-27 23:14:00,1.35057,1.35067,1.35053,1.35053,49200001.0
2006-02-27 23:15:00,1.35051,1.35068,1.35002,1.35055,35200000.0
2006-02-27 23:16:00,1.35072,1.35072,1.35052,1.35064,41300000.0
2006-02-27 23:17:00,1.35088,1.35107,1.3507,1.35103,31400000.0
2006-02-27 23:18:00,1.35117,1.35117,1.35058,1.35076,57800001.0
2006-02-27 23:19:00,1.35077,1.35099,1.35068,1.35081,44000000.0
2006-02-27 23:20:00,1.35083,1.35083,1.35017,1.35062,32800000.0
2006-02-27 23:21:00,1.35085,1.35092,1.35064,1.35071,33000000.0
2006-02-27 23:22:00,1.35067,1.35082,1.35045,1.35079,31400000.0
2006-02-27 23:23:00,1.35067,1.35083,1.35067,1.35075,35200000.0
2006-02-27 23:24:00,1.35062,1.35087,1.35056,1.35056,29400000.0
2006-02-27 23:25:00,1.35067,1.35083,1.35055,1.35055,63800000.0
2006-02-27 23:26:00,1.35083,1.35095,1.35066,1.35095,35400000.0
2006-02-27 23:27:00,1.3507,1.35079,1.35059,1.35059,31400000.0
2006-02-27 23:28:00,1.3506,1.35077,1.35039,1.35042,40400000.0
2006-02-27 23:29:00,1.35059,1.35084,1.35048,1.3507,54000000.0
2006-02-27 23:30:00,1.35068,1.35084,1.35058,1.35069,35900000.0
2006-02-27 23:31:00,1.35076,1.35077,1.35039,1.35077,23600000.0
2006-02-27 23:32:00,1.35055,1.3508,1.35055,1.35075,31200000.0
2006-02-27 23:33:00,1.35067,1.35114,1.35067,1.35114,40400000.0
2006-02-27 23:34:00,1.35124,1.35132,1.35104,1.35109,63000001.0
2006-02-27 23:35:00,1.35117,1.35117,1.3508,1.3509,30400000.0
2006-02-27 23:36:00,1.35107,1.35114,1.35103,1.35104,40100000.0
2006-02-27 23:37:00,1.35116,1.3512,1.35115,1.35115,28600000.0
2006-02-27 23:38:00,1.35102,1.35102,1.35067,1.35102,49400000.0
2006-02-27 23:39:00,1.35066,1.35077,1.3506,1.35077,45200000.0
2006-02-27 23:40:00,1.35108,1.35108,1.35063,1.35063,38000000.0
2006-02-27 23:41:00,1.35082,1.35091,1.35042,1.35042,36800000.0
2006-02-27 23:42:00,1.35095,1.35096,1.35075,1.35088,37600000.0
2006-02-27 23:43:00,1.35097,1.35108,1.35052,1.3509,28200000.0
2006-02-27 23:44:00,1.35109,1.35109,1.35088,1.35103,56200000.0
2006-02-27 23:45:00,1.35086,1.3513,1.35073,1.35089,47000000.0
2006-02-27 23:46:00,1.351,1.351,1.35082,1.35086,41400000.0
2006-02-27 23:47:00,1.35094,1.35099,1.35073,1.35093,31000000.0
2006-02-27 23:48:00,1.35092,1.35092,1.35058,1.35088,23600000.0
2006-02-27 23:49:00,1.35105,1.35119,1.35083,1.35089,32600000.0
2006-02-27 23:50:00,1.3508,1.35086,1.35053,1.35076,28900000.0
2006-02-27 23:51:00,1.35092,1.35102,1.3507,1.35084,33800000.0
2006-02-27 23:52:00,1.35097,1.35097,1.35055,1.35088,35200000.0
2006-02-27 23:53:00,1.35108,1.35108,1.35074,1.35095,34200000.0
2006-02-27 23:54:00,1.35114,1.35128,1.35049,1.35049,24400000.0
2006-02-27 23:55:00,1.35086,1.35112,1.35086,1.35112,30200000.0
2006-02-27 23:56:00,1.35111,1.35111,1.35074,1.35084,44400000.0
2006-02-27 23:57:00,1.3509,1.35101,1.35084,1.35101,25100000.0
2006-02-27 23:58:00,1.3509,1.3509,1.35046,1.35078,35900000.0
2006-02-27 23:59:00,1.35073,1.35083,1.35053,1.35058,39800000.0
2006-02-28 00:00:00,1.35073,1.35088,1.35061,1.35073,51800001.0
2006-02-28 00:01:00,1.3513,1.3513,1.3511,1.3511,54600000.0
2006-02-28 00:02:00,1.3509,1.3509,1.3509,1.3509,54600000.0
2006-02-28 00:03:00,1.3507,1.3509,1.3507,1.3509,54600000.0
2006-02-28 00:04:00,1.3507,1.3509,1.3507,1.3509,54600000.0
2006-02-28 00:05:00,1.3507,1.3507,1.3507,1.3507,54600000.0
2006-02-28 00:06:00,1.3509,1.3509,1.3509,1.3509,54600000.0
2006-02-28 00:08:00,1.3507,1.3513,1.3507,1.3511,54600000.0
2006-02-28 00:09:00,1.3513,1.3513,1.3511,1.3511,54600000.0
2006-02-28 00:12:00,1.3509,1.3509,1.3509,1.3509,54600000.0
2006-02-28 00:16:00,1.3511,1.3511,1.3509,1.3511,54600000.0
2006-02-28 00:17:00,1.3509,1.3509,1.3509,1.3509,54600000.0
2006-02-28 00:18:00,1.3511,1.3511,1.3511,1.3511,54600000.0
2006-02-28 00:19:00,1.3507,1.3507,1.3507,1.3507,54600000.0
2006-02-28 00:20:00,1.3503,1.3507,1.3503,1.3505,54600000.0
2006-02-28 00:21:00,1.3507,1.3507,1.3507,1.3507,54600000.0
2006-02-28 00:22:00,1.3505,1.3507,1.3505,1.3507,54600000.0
2006-02-28 00:24:00,1.3505,1.3505,1.3503,1.3503,54600000.0
2006-02-28 00:25:00,1.3501,1.3501,1.3498,1.3501,54600000.0
2006-02-28 00:26:00,1.3503,1.3507,1.3503,1.3507,54600000.0
2006-02-28 00:27:00,1.3505,1.3507,1.3505,1.3507,54600000.0
2006-02-28 00:28:00,1.35082,1.35091,1.35066,1.35076,54600000.0
2006-02-28 00:29:00,1.35079,1.35088,1.35065,1.35068,36000000.0
2006-02-28 00:30:00,1.35046,1.35103,1.35046,1.35099,38800000.0
2006-02-28 00:31:00,1.35103,1.35103,1.35083,1.35086,27000000.0
2006-02-28 00:32:00,1.35071,1.35107,1.35071,1.35082,39800000.0
2006-02-28 00:33:00,1.35104,1.35104,1.35074,1.35094,39600001.0
2006-02-28 00:34:00,1.35084,1.35099,1.35071,1.35071,23800000.0
2006-02-28 00:35:00,1.35104,1.35104,1.35084,1.35099,42400000.0
2006-02-28 00:36:00,1.35088,1.35088,1.35068,1.35072,29000000.0
2006-02-28 00:37:00,1.35077,1.35077,1.35062,1.35062,37400001.0
2006-02-28 00:38:00,1.35067,1.35077,1.35057,1.35062,43600000.0
2006-02-28 00:39:00,1.35069,1.35069,1.35041,1.35052,43100000.0
2006-02-28 00:40:00,1.35055,1.35065,1.35045,1.35065,30400000.0
2006-02-28 00:41:00,1.35068,1.3507,1.35039,1.35058,27800000.0
2006-02-28 00:42:00,1.35056,1.35068,1.35054,1.35064,42200000.0
2006-02-28 00:43:00,1.35043,1.35071,1.35019,1.35071,23400000.0
2006-02-28 00:44:00,1.35075,1.35082,1.35066,1.35081,33200000.0
2006-02-28 00:45:00,1.3508,1.3508,1.35052,1.35061,56000001.0
2006-02-28 00:46:00,1.35069,1.35081,1.35059,1.35081,57200000.0
2006-02-28 00:47:00,1.35082,1.35089,1.3507,1.35079,58800000.0
2006-02-28 00:48:00,1.35054,1.35092,1.35054,1.35074,22200000.0
2006-02-28 00:49:00,1.35081,1.35081,1.35047,1.35068,42400000.0
2006-02-28 00:50:00,1.35069,1.35087,1.3506,1.35077,24600000.0
2006-02-28 00:51:00,1.35072,1.35082,1.3506,1.35077,58300000.0
2006-02-28 00:52:00,1.35052,1.35079,1.35052,1.35079,42200000.0
2006-02-28 00:53:00,1.35051,1.35078,1.35044,1.35078,49000000.0
2006-02-28 00:54:00,1.3505,1.35091,1.3505,1.35091,41800000.0
2006-02-28 00:55:00,1.351,1.351,1.35063,1.351,35800000.0
2006-02-28 00:56:00,1.35091,1.35091,1.35067,1.35082,35800000.0
2006-02-28 00:57:00,1.35091,1.35092,1.35068,1.35068,19600000.0
2006-02-28 00:58:00,1.35089,1.35089,1.35067,1.35076,37200000.0
2006-02-28 00:59:00,1.35087,1.35087,1.35068,1.35079,47200000.0
2006-02-28 01:00:00,1.35084,1.35091,1.35069,1.35074,25800000.0
2006-02-28 01:01:00,1.35084,1.35098,1.35075,1.35075,40900000.0
2006-02-28 01:02:00,1.35097,1.3512,1.35063,1.35063,50800001.0
2006-02-28 01:03:00,1.35097,1.35097,1.35065,1.35087,44600000.0
2006-02-28 01:04:00,1.35092,1.35093,1.35083,1.35083,45100000.0
2006-02-28 01:05:00,1.35087,1.35098,1.35077,1.35082,61700000.0
2006-02-28 01:06:00,1.35074,1.35087,1.3506,1.35087,50600000.0
2006-02-28 01:07:00,1.3509,1.35093,1.35062,1.35074,27400000.0
2006-02-28 01:08:00,1.3508,1.35114,1.35068,1.35068,49800000.0
2006-02-28 01:09:00,1.35096,1.35096,1.35074,1.35095,33000000.0
2006-02-28 01:10:00,1.35088,1.35091,1.35052,1.35075,30600000.0
2006-02-28 01:11:00,1.35072,1.351,1.35072,1.351,37400000.0
2006-02-28 01:12:00,1.35089,1.35097,1.35058,1.35073,28600000.0
2006-02-28 01:13:00,1.35084,1.35084,1.35056,1.35079,51400000.0
2006-02-28 01:14:00,1.35057,1.35072,1.35039,1.35057,21000000.0
2006-02-28 01:15:00,1.35062,1.3507,1.35035,1.35066,30600000.0
2006-02-28 01:16:00,1.35065,1.35091,1.35059,1.35082,45800000.0
2006-02-28 01:17:00,1.35091,1.35091,1.35068,1.35079,28000000.0
2006-02-28 01:18:00,1.35074,1.35087,1.35049,1.35087,22600000.0
2006-02-28 01:19:00,1.35069,1.35069,1.35041,1.35045,35100000.0
2006-02-28 01:20:00,1.35045,1.35045,1.34986,1.35035,31700000.0
2006-02-28 01:21:00,1.3501,1.35036,1.3501,1.35031,49000000.0
2006-02-28 01:22:00,1.35047,1.35064,1.35034,1.35057,31500000.0
2006-02-28 01:23:00,1.35056,1.35064,1.35034,1.35034,30200000.0
2006-02-28 01:24:00,1.35066,1.35068,1.35041,1.35047,27600000.0
2006-02-28 01:25:00,1.35008,1.3501,1.3496,1.34988,119100001.0
2006-02-28 01:26:00,1.3498,1.3504,1.3498,1.3504,28400000.0
2006-02-28 01:27:00,1.35035,1.35043,1.3502,1.35043,32800000.0
2006-02-28 01:28:00,1.35028,1.35041,1.34995,1.35017,46200000.0
2006-02-28 01:29:00,1.35019,1.35021,1.35014,1.3502,33400000.0
2006-02-28 01:30:00,1.35025,1.35031,1.3498,1.35022,30400000.0
2006-02-28 01:31:00,1.35011,1.3502,1.34991,1.35011,35000000.0
2006-02-28 01:32:00,1.35037,1.35058,1.35034,1.35056,40100000.0
2006-02-28 01:33:00,1.35077,1.35088,1.35063,1.35078,23000000.0
2006-02-28 01:34:00,1.35066,1.35066,1.3502,1.35054,34000000.0
2006-02-28 01:35:00,1.35039,1.35039,1.34985,1.34985,36200000.0
2006-02-28 01:36:00,1.35008,1.35032,1.35008,1.3501,29200000.0
2006-02-28 01:37:00,1.35018,1.3503,1.34991,1.35023,15800000.0
2006-02-28 01:38:00,1.35015,1.35033,1.35008,1.35033,38000000.0
2006-02-28 01:39:00,1.35018,1.3503,1.34986,1.35021,42600000.0
2006-02-28 01:40:00,1.35015,1.35026,1.3501,1.3502,54400000.0
2006-02-28 01:41:00,1.35013,1.35038,1.35008,1.3502,42200000.0
2006-02-28 01:42:00,1.35025,1.35025,1.34992,1.35007,35400000.0
2006-02-28 01:43:00,1.35002,1.35015,1.34954,1.35006,29800000.0
2006-02-28 01:44:00,1.35012,1.35012,1.34976,1.35001,35800000.0
2006-02-28 01:45:00,1.34998,1.3501,1.3499,1.35,66400001.0
2006-02-28 01:46:00,1.35004,1.35027,1.34981,1.3499,32400000.0
2006-02-28 01:47:00,1.34993,1.3501,1.34983,1.34983,23400000.0
2006-02-28 01:48:00,1.35,1.3501,1.34965,1.34965,40200000.0
2006-02-28 01:49:00,1.35,1.35013,1.3495,1.34995,33400000.0
2006-02-28 01:50:00,1.34993,1.35023,1.34959,1.35023,30600000.0
2006-02-28 01:51:00,1.35022,1.35022,1.34985,1.34985,37600000.0
2006-02-28 01:52:00,1.35006,1.35032,1.35002,1.35008,44400001.0
2006-02-28 01:53:00,1.35024,1.35024,1.35006,1.35006,47800000.0
2006-02-28 01:54:00,1.35005,1.35016,1.35001,1.35008,52700001.0
2006-02-28 01:55:00,1.35022,1.35045,1.3502,1.3502,27800000.0
2006-02-28 01:56:00,1.35035,1.35052,1.35025,1.35028,49200000.0
2006-02-28 01:57:00,1.35027,1.35028,1.34993,1.34993,35000000.0
2006-02-28 01:58:00,1.34985,1.35015,1.34969,1.34981,25200000.0
2006-02-28 01:59:00,1.35006,1.35014,1.34998,1.35002,41400000.0
2006-02-28 02:00:00,1.34975,1.34998,1.34973,1.34973,40000000.0
2006-02-28 02:01:00,1.34954,1.34954,1.34933,1.34938,46200000.0
2006-02-28 02:02:00,1.34933,1.34984,1.34933,1.34956,92400002.0
2006-02-28 02:03:00,1.34965,1.34981,1.34957,1.3497,90400000.0
2006-02-28 02:04:00,1.34963,1.34965,1.3494,1.34965,63200000.0
2006-02-28 02:05:00,1.34971,1.34973,1.34957,1.34962,82900000.0
2006-02-28 02:06:00,1.34976,1.34989,1.34947,1.34978,84100000.0
2006-02-28 02:07:00,1.34982,1.35007,1.34953,1.34972,219600001.0
2006-02-28 02:08:00,1.34962,1.34973,1.34962,1.34973,42800000.0
2006-02-28 02:09:00,1.3496,1.34995,1.34952,1.34968,187700000.0
2006-02-28 02:10:00,1.3494,1.34978,1.34937,1.34945,156900001.0
2006-02-28 02:11:00,1.34963,1.34977,1.34959,1.34977,51300000.0
2006-02-28 02:12:00,1.34974,1.34984,1.34964,1.34977,59700000.0
2006-02-28 02:13:00,1.34978,1.35018,1.34978,1.35018,34800000.0
2006-02-28 02:14:00,1.35006,1.3501,1.34971,1.3501,178000001.0
2006-02-28 02:15:00,1.35006,1.3503,1.34997,1.35021,232700001.0
2006-02-28 02:16:00,1.35044,1.35051,1.35023,1.35046,54200000.0
2006-02-28 02:17:00,1.3503,1.35089,1.35024,1.35051,200400001.0
2006-02-28 02:18:00,1.35058,1.35092,1.35022,1.35067,29800000.0
2006-02-28 02:19:00,1.35071,1.35071,1.35025,1.35025,35600000.0
2006-02-28 02:20:00,1.35022,1.3504,1.34996,1.35015,37800000.0
2006-02-28 02:21:00,1.35,1.35028,1.34997,1.35024,49100000.0
2006-02-28 02:22:00,1.34991,1.35005,1.34991,1.35005,40200000.0
2006-02-28 02:23:00,1.35036,1.35045,1.35015,1.35021,47000000.0
2006-02-28 02:24:00,1.3502,1.35038,1.35013,1.35036,26000000.0
2006-02-28 02:25:00,1.35032,1.35044,1.35018,1.35027,98500000.0
2006-02-28 02:26:00,1.35015,1.35053,1.3501,1.3505,90400000.0
2006-02-28 02:27:00,1.35039,1.35046,1.35028,1.35028,62600000.0
2006-02-28 02:28:00,1.35022,1.35033,1.35017,1.35017,46200000.0
2006-02-28 02:29:00,1.35047,1.35047,1.35014,1.35034,68300000.0
2006-02-28 02:30:00,1.35048,1.35048,1.35019,1.3503,34800000.0
2006-02-28 02:31:00,1.34991,1.35002,1.34984,1.34988,49200000.0
2006-02-28 02:32:00,1.35026,1.35043,1.35012,1.35038,35600000.0
2006-02-28 02:33:00,1.35011,1.35016,1.34999,1.35009,212900000.0
2006-02-28 02:34:00,1.35044,1.35044,1.35024,1.35041,78000002.0
2006-02-28 02:35:00,1.35024,1.35033,1.34982,1.35,77600000.0
2006-02-28 02:36:00,1.35022,1.35033,1.35014,1.35032,34200000.0
2006-02-28 02:37:00,1.35003,1.35009,1.34993,1.35,92200000.0
2006-02-28 02:38:00,1.35013,1.35021,1.35009,1.35018,42600000.0
2006-02-28 02:39:00,1.35043,1.35047,1.35031,1.35037,29400000.0
2006-02-28 02:40:00,1.3504,1.35055,1.35037,1.35041,61000001.0
2006-02-28 02:41:00,1.35053,1.35068,1.35035,1.35035,49500000.0
2006-02-28 02:42:00,1.35037,1.35048,1.35036,1.35041,38600000.0
2006-02-28 02:43:00,1.35031,1.35034,1.35015,1.35034,18600000.0
2006-02-28 02:44:00,1.3502,1.35031,1.35008,1.35031,24200000.0
2006-02-28 02:45:00,1.34982,1.35005,1.34965,1.34992,42800000.0
2006-02-28 02:46:00,1.34995,1.35005,1.34984,1.34989,156600000.0
2006-02-28 02:47:00,1.35038,1.35062,1.35001,1.35045,197900000.0
2006-02-28 02:48:00,1.35041,1.35045,1.35018,1.35034,120900000.0
2006-02-28 02:49:00,1.35014,1.35029,1.34976,1.3498,77000000.0
2006-02-28 02:50:00,1.35001,1.35025,1.3497,1.35025,129400000.0
2006-02-28 02:51:00,1.34966,1.34979,1.34953,1.34977,80900000.0
2006-02-28 02:52:00,1.35007,1.35014,1.34992,1.35006,29000000.0
2006-02-28 02:53:00,1.35009,1.35017,1.34989,1.35011,31700000.0
2006-02-28 02:54:00,1.35012,1.35012,1.3496,1.3496,51400000.0
2006-02-28 02:55:00,1.34969,1.35015,1.34957,1.34983,21200000.0
2006-02-28 02:56:00,1.34956,1.34956,1.34928,1.34939,65600000.0
2006-02-28 02:57:00,1.34941,1.34941,1.34932,1.34933,39200000.0
2006-02-28 02:58:00,1.34942,1.34955,1.34938,1.34938,78700000.0
2006-02-28 02:59:00,1.34928,1.34948,1.34928,1.34938,52000000.0
2006-02-28 03:00:00,1.34939,1.34955,1.34933,1.34952,142400000.0
2006-02-28 03:01:00,1.34969,1.34975,1.34952,1.34963,53400001.0
2006-02-28 03:02:00,1.34968,1.34972,1.34958,1.34963,48800000.0
2006-02-28 03:03:00,1.34961,1.34964,1.34953,1.34964,73500000.0
2006-02-28 03:04:00,1.34976,1.35018,1.34964,1.34972,60800000.0
2006-02-28 03:05:00,1.34973,1.34983,1.34957,1.34983,58800000.0
2006-02-28 03:06:00,1.34997,1.34997,1.34982,1.34988,51400000.0
2006-02-28 03:07:00,1.34997,1.35056,1.34993,1.35017,96900000.0
2006-02-28 03:08:00,1.3501,1.35029,1.34981,1.34986,64100001.0
2006-02-28 03:09:00,1.35013,1.35026,1.34984,1.35026,47200000.0
2006-02-28 03:10:00,1.34983,1.35023,1.34983,1.35023,24800000.0
2006-02-28 03:11:00,1.34985,1.34994,1.34985,1.3499,32600000.0
2006-02-28 03:12:00,1.35019,1.35043,1.34995,1.35012,41200000.0
2006-02-28 03:13:00,1.3498,1.35034,1.3498,1.35034,47200000.0
2006-02-28 03:14:00,1.3503,1.35054,1.35006,1.35042,46600000.0
2006-02-28 03:15:00,1.34999,1.35033,1.34999,1.35033,22400000.0
2006-02-28 03:16:00,1.3504,1.35053,1.35015,1.3505,48400001.0
2006-02-28 03:17:00,1.35048,1.35055,1.35007,1.35055,52800000.0
2006-02-28 03:18:00,1.35045,1.35045,1.35013,1.35044,25600000.0
2006-02-28 03:19:00,1.35041,1.35064,1.35023,1.35064,33500000.0
2006-02-28 03:20:00,1.35023,1.35073,1.35023,1.35066,41800000.0
2006-02-28 03:21:00,1.35022,1.35028,1.35019,1.35019,35200000.0
2006-02-28 03:22:00,1.35008,1.35019,1.35002,1.35011,70800000.0
2006-02-28 03:23:00,1.35015,1.35021,1.35007,1.35009,86100000.0
2006-02-28 03:24:00,1.35011,1.35019,1.35008,1.35009,74900000.0
2006-02-28 03:25:00,1.35057,1.35057,1.35021,1.35028,33000000.0
2006-02-28 03:26:00,1.35005,1.35005,1.34977,1.34993,141900000.0
2006-02-28 03:27:00,1.34983,1.34987,1.3497,1.34985,77800000.0
2006-02-28 03:28:00,1.34991,1.35017,1.34991,1.35017,39600000.0
2006-02-28 03:29:00,1.35031,1.35042,1.35029,1.35034,49400000.0
2006-02-28 03:30:00,1.35034,1.35037,1.35017,1.35037,77700000.0
2006-02-28 03:31:00,1.35046,1.35077,1.35046,1.35072,29100000.0
2006-02-28 03:32:00,1.35069,1.35086,1.35059,1.35059,55600000.0
2006-02-28 03:33:00,1.35039,1.35049,1.35039,1.35046,24000000.0
2006-02-28 03:34:00,1.35064,1.35079,1.35039,1.35042,21800000.0
2006-02-28 03:35:00,1.3505,1.35053,1.35023,1.3504,78000000.0
2006-02-28 03:36:00,1.35054,1.35084,1.35036,1.35079,40400000.0
2006-02-28 03:37:00,1.35074,1.35079,1.35044,1.35074,25600000.0
2006-02-28 03:38:00,1.35087,1.35094,1.35066,1.35079,32400000.0
2006-02-28 03:39:00,1.35044,1.35057,1.35038,1.35038,99000000.0
2006-02-28 03:40:00,1.3503,1.35087,1.35024,1.35087,130600001.0
2006-02-28 03:41:00,1.35074,1.35095,1.35074,1.35086,63800000.0
2006-02-28 03:42:00,1.35088,1.35088,1.35072,1.3508,93100000.0
2006-02-28 03:43:00,1.3508,1.35113,1.3508,1.35113,32300000.0
2006-02-28 03:44:00,1.35093,1.35113,1.35088,1.35091,23800000.0
2006-02-28 03:45:00,1.35082,1.35097,1.35077,1.35097,31600000.0
2006-02-28 03:46:00,1.35061,1.35077,1.35056,1.35056,44600000.0
2006-02-28 03:47:00,1.35059,1.35078,1.35059,1.35062,41800001.0
2006-02-28 03:48:00,1.35103,1.35117,1.35083,1.35097,31900000.0
2006-02-28 03:49:00,1.35093,1.35093,1.35043,1.35051,49600000.0
2006-02-28 03:50:00,1.35077,1.35103,1.35059,1.35059,122700000.0
2006-02-28 03:51:00,1.35075,1.35078,1.35062,1.35064,42400000.0
2006-02-28 03:52:00,1.35062,1.35067,1.35041,1.35045,84200000.0
2006-02-28 03:53:00,1.3504,1.35055,1.3503,1.35045,81700001.0
2006-02-28 03:54:00,1.35033,1.35078,1.35033,1.3504,45500000.0
2006-02-28 03:55:00,1.35074,1.35074,1.35052,1.35068,33000000.0
2006-02-28 03:56:00,1.35054,1.35067,1.35052,1.35052,20000000.0
2006-02-28 03:57:00,1.3499,1.35003,1.34987,1.34995,156800000.0
2006-02-28 03:58:00,1.3499,1.35068,1.3499,1.34992,214700000.0
2006-02-28 03:59:00,1.35024,1.35049,1.35021,1.35046,142500001.0
2006-02-28 04:00:00,1.35051,1.35064,1.35045,1.35048,79200000.0
2006-02-28 04:01:00,1.35043,1.35079,1.35027,1.35078,125400000.0
2006-02-28 04:02:00,1.35079,1.35103,1.35062,1.35062,108300000.0
2006-02-28 04:03:00,1.35061,1.35061,1.35028,1.35056,82600000.0
2006-02-28 04:04:00,1.3504,1.35043,1.35029,1.35032,137600000.0
2006-02-28 04:05:00,1.35012,1.35083,1.34996,1.35083,196000002.0
2006-02-28 04:06:00,1.35045,1.35092,1.35045,1.35063,108800000.0
2006-02-28 04:07:00,1.35057,1.35062,1.35027,1.35027,151200000.0
2006-02-28 04:08:00,1.35074,1.35074,1.35041,1.35052,39600001.0
2006-02-28 04:09:00,1.35059,1.35072,1.35039,1.35072,52200000.0
2006-02-28 04:10:00,1.35052,1.35055,1.35026,1.35048,117400000.0
2006-02-28 04:11:00,1.35052,1.35073,1.35022,1.35036,42800000.0
2006-02-28 04:12:00,1.35029,1.35032,1.3502,1.35031,64000000.0
2006-02-28 04:13:00,1.35023,1.35051,1.35023,1.35038,75100000.0
2006-02-28 04:14:00,1.35037,1.35068,1.35037,1.35068,91400000.0
2006-02-28 04:15:00,1.35076,1.35109,1.35073,1.35091,87600001.0
2006-02-28 04:16:00,1.35096,1.35112,1.35076,1.3508,93000000.0
2006-02-28 04:17:00,1.35086,1.35091,1.3508,1.35087,40000000.0
2006-02-28 04:18:00,1.35073,1.351,1.35071,1.35082,132800000.0
2006-02-28 04:19:00,1.35075,1.3508,1.35068,1.35069,56300000.0
2006-02-28 04:20:00,1.35057,1.35071,1.35039,1.3504,169000000.0
2006-02-28 04:21:00,1.35042,1.35062,1.3504,1.35048,51600000.0
2006-02-28 04:22:00,1.35056,1.35104,1.35044,1.35104,46300000.0
2006-02-28 04:23:00,1.35062,1.35072,1.35062,1.3507,40200000.0
2006-02-28 04:24:00,1.35065,1.35076,1.35063,1.35068,170400000.0
2006-02-28 04:25:00,1.35054,1.35101,1.35044,1.35069,255900000.0
2006-02-28 04:26:00,1.35075,1.35075,1.35055,1.3506,146200000.0
2006-02-28 04:27:00,1.35067,1.35075,1.35057,1.35063,59600001.0
2006-02-28 04:28:00,1.35062,1.35062,1.35044,1.35044,67900001.0
2006-02-28 04:29:00,1.35027,1.35072,1.35027,1.35064,91800000.0
2006-02-28 04:30:00,1.35038,1.35087,1.35036,1.3508,73800001.0
2006-02-28 04:31:00,1.35091,1.35108,1.35073,1.35098,30400000.0
2006-02-28 04:32:00,1.35107,1.35107,1.35097,1.35107,36800001.0
2006-02-28 04:33:00,1.35115,1.35127,1.35101,1.35115,40600000.0
2006-02-28 04:34:00,1.35124,1.35138,1.35108,1.35108,25400000.0
2006-02-28 04:35:00,1.35091,1.35134,1.35091,1.35128,48600000.0
2006-02-28 04:36:00,1.35158,1.35166,1.35093,1.35155,145200000.0
2006-02-28 04:37:00,1.35149,1.35176,1.35127,1.35156,138000001.0
2006-02-28 04:38:00,1.35164,1.3518,1.3516,1.35177,30600000.0
2006-02-28 04:39:00,1.35158,1.35172,1.35149,1.35149,85300000.0
2006-02-28 04:40:00,1.35143,1.35172,1.35143,1.35167,43800000.0
2006-02-28 04:41:00,1.35144,1.35176,1.35144,1.35176,55200000.0
2006-02-28 04:42:00,1.35172,1.35189,1.3517,1.35174,71300000.0
2006-02-28 04:43:00,1.3516,1.3516,1.35145,1.35145,59500000.0
2006-02-28 04:44:00,1.3514,1.35186,1.3514,1.35184,31600000.0
2006-02-28 04:45:00,1.35173,1.35174,1.35131,1.35157,40200000.0
2006-02-28 04:46:00,1.35131,1.35155,1.35131,1.3515,41200000.0
2006-02-28 04:47:00,1.35173,1.35212,1.35172,1.35206,94100000.0
2006-02-28 04:48:00,1.35174,1.35204,1.35174,1.35187,57700000.0
2006-02-28 04:49:00,1.35171,1.35181,1.35141,1.35141,59800000.0
2006-02-28 04:50:00,1.35181,1.35189,1.35167,1.35174,47600000.0
2006-02-28 04:51:00,1.35141,1.35141,1.35141,1.35141,27800000.0
2006-02-28 04:52:00,1.35138,1.35179,1.35118,1.35171,34000000.0
2006-02-28 04:53:00,1.35166,1.35191,1.35156,1.35166,35400000.0
2006-02-28 04:54:00,1.35146,1.35169,1.35143,1.35143,42200000.0
2006-02-28 04:55:00,1.35175,1.35184,1.35147,1.35184,35200000.0
2006-02-28 04:56:00,1.35159,1.35179,1.35151,1.35157,39600000.0
2006-02-28 04:57:00,1.35129,1.35169,1.35129,1.35129,33000000.0
2006-02-28 04:58:00,1.35144,1.35189,1.35144,1.3517,48100000.0
2006-02-28 04:59:00,1.35126,1.35141,1.35118,1.35127,89600000.0
2006-02-28 05:00:00,1.35173,1.35188,1.35166,1.35188,27600000.0
2006-02-28 05:01:00,1.35164,1.35196,1.35164,1.35196,42200001.0
2006-02-28 05:02:00,1.35188,1.35195,1.35163,1.35182,28400000.0
2006-02-28 05:03:00,1.35147,1.35168,1.35134,1.35143,198500000.0
2006-02-28 05:04:00,1.35135,1.35138,1.35122,1.35138,235500000.0
2006-02-28 05:05:00,1.35154,1.35157,1.35144,1.35151,172900001.0
2006-02-28 05:06:00,1.35152,1.35154,1.35131,1.35139,152700000.0
2006-02-28 05:07:00,1.35134,1.35166,1.35128,1.35132,246700000.0
2006-02-28 05:08:00,1.3515,1.35177,1.35147,1.35156,269200000.0
2006-02-28 05:09:00,1.35147,1.35179,1.35144,1.35147,231500001.0
2006-02-28 05:10:00,1.35154,1.35178,1.35153,1.35178,224700002.0
2006-02-28 05:11:00,1.35177,1.35196,1.35167,1.35182,112600000.0
2006-02-28 05:12:00,1.35184,1.35189,1.35179,1.35179,116700000.0
2006-02-28 05:13:00,1.35182,1.35196,1.35161,1.35193,137900000.0
2006-02-28 05:14:00,1.35199,1.35213,1.35197,1.35197,235700001.0
2006-02-28 05:15:00,1.35206,1.35218,1.35196,1.35211,36800000.0
2006-02-28 05:16:00,1.35202,1.35235,1.352,1.35216,199300000.0
2006-02-28 05:17:00,1.35226,1.35258,1.35218,1.35245,131800000.0
2006-02-28 05:18:00,1.35248,1.35248,1.35214,1.35237,253700000.0
2006-02-28 05:19:00,1.35225,1.35258,1.35222,1.35237,293200001.0
2006-02-28 05:20:00,1.35262,1.35279,1.35258,1.35279,268700000.0
2006-02-28 05:21:00,1.35251,1.35287,1.35249,1.35259,300700000.0
2006-02-28 05:22:00,1.35263,1.35291,1.3526,1.35283,251200000.0
2006-02-28 05:23:00,1.35273,1.35303,1.35273,1.35291,135800001.0
2006-02-28 05:24:00,1.35287,1.35308,1.35284,1.35287,169600000.0
2006-02-28 05:25:00,1.35289,1.3529,1.35255,1.35256,233300001.0
2006-02-28 05:26:00,1.3526,1.3529,1.35259,1.35269,112100000.0
2006-02-28 05:27:00,1.35304,1.3533,1.35282,1.35312,180100000.0
2006-02-28 05:28:00,1.35307,1.3531,1.35277,1.35297,215300000.0
2006-02-28 05:29:00,1.35296,1.35319,1.35284,1.35301,294700001.0
2006-02-28 05:30:00,1.35305,1.35327,1.35288,1.35288,200800000.0
2006-02-28 05:31:00,1.35292,1.35323,1.35292,1.35296,80600000.0
2006-02-28 05:32:00,1.35306,1.35317,1.35299,1.35304,140700000.0
2006-02-28 05:33:00,1.35308,1.35308,1.35293,1.35298,162400000.0
2006-02-28 05:34:00,1.35299,1.35316,1.35278,1.35305,211900000.0
2006-02-28 05:35:00,1.35323,1.35334,1.35322,1.35323,33900000.0
2006-02-28 05:36:00,1.35305,1.35309,1.35286,1.35286,196100000.0
2006-02-28 05:37:00,1.35271,1.35272,1.35243,1.35243,219100001.0
2006-02-28 05:38:00,1.35259,1.35279,1.35257,1.35274,131300000.0
2006-02-28 05:39:00,1.35278,1.35297,1.35274,1.35274,161900000.0
2006-02-28 05:40:00,1.35257,1.35284,1.35249,1.35274,212500000.0
2006-02-28 05:41:00,1.3527,1.35292,1.35257,1.35273,106400000.0
2006-02-28 05:42:00,1.35275,1.3529,1.35264,1.35264,264100002.0
2006-02-28 05:43:00,1.35262,1.35265,1.35255,1.35258,113000000.0
2006-02-28 05:44:00,1.35255,1.3528,1.35251,1.35265,124800001.0
2006-02-28 05:45:00,1.35279,1.35324,1.35279,1.35288,168100002.0
2006-02-28 05:46:00,1.35294,1.3531,1.35286,1.35307,173500000.0
2006-02-28 05:47:00,1.3532,1.35325,1.35305,1.35322,191700000.0
2006-02-28 05:48:00,1.35303,1.35336,1.35293,1.35313,307200001.0
2006-02-28 05:49:00,1.35309,1.35329,1.35297,1.35297,222200003.0
2006-02-28 05:50:00,1.35286,1.35339,1.35286,1.35321,259500001.0
2006-02-28 05:51:00,1.35346,1.35347,1.3532,1.3532,166700000.0
2006-02-28 05:52:00,1.35317,1.35337,1.35313,1.35335,162300000.0
2006-02-28 05:53:00,1.35326,1.3535,1.35314,1.35314,108600000.0
2006-02-28 05:54:00,1.35326,1.35347,1.35313,1.35345,205800001.0
2006-02-28 05:55:00,1.3533,1.35352,1.3532,1.35331,232400000.0
2006-02-28 05:56:00,1.35336,1.35336,1.35299,1.35299,113000000.0
2006-02-28 05:57:00,1.35302,1.35312,1.35289,1.35289,203500000.0
2006-02-28 05:58:00,1.35302,1.35318,1.35285,1.35299,166200000.0
2006-02-28 05:59:00,1.35303,1.35303,1.35285,1.35288,85800000.0
2006-02-28 06:00:00,1.35305,1.35319,1.35304,1.35318,240800001.0
2006-02-28 06:01:00,1.35299,1.35309,1.3528,1.3528,140500001.0
2006-02-28 06:02:00,1.35269,1.35288,1.35267,1.35277,242100000.0
2006-02-28 06:03:00,1.35274,1.35278,1.3526,1.35271,49400000.0
2006-02-28 06:04:00,1.35259,1.3527,1.35259,1.35259,143500000.0
2006-02-28 06:05:00,1.35256,1.35267,1.35249,1.35254,382400000.0
2006-02-28 06:06:00,1.35257,1.35271,1.35253,1.35267,77500000.0
2006-02-28 06:07:00,1.35271,1.35274,1.35249,1.35269,328200000.0
2006-02-28 06:08:00,1.35256,1.35289,1.35256,1.35289,588600001.0
2006-02-28 06:09:00,1.35291,1.3532,1.35281,1.3529,415800001.0
2006-02-28 06:10:00,1.35294,1.35303,1.35282,1.35282,300500000.0
2006-02-28 06:11:00,1.35287,1.35299,1.35273,1.35278,432000001.0
2006-02-28 06:12:00,1.35285,1.3531,1.35285,1.35304,329000002.0
2006-02-28 06:13:00,1.35279,1.35313,1.35279,1.35285,379600000.0
2006-02-28 06:14:00,1.35302,1.35333,1.35296,1.35313,316900000.0
2006-02-28 06:15:00,1.35311,1.35311,1.3529,1.35298,177900001.0
2006-02-28 06:16:00,1.35284,1.35291,1.35271,1.35283,194300001.0
2006-02-28 06:17:00,1.3527,1.35276,1.35258,1.35259,157700000.0
2006-02-28 06:18:00,1.35263,1.35288,1.35262,1.35262,246000001.0
2006-02-28 06:19:00,1.35259,1.35282,1.35259,1.35273,190200000.0
2006-02-28 06:20:00,1.35271,1.35291,1.35264,1.35266,267800001.0
2006-02-28 06:21:00,1.35281,1.35296,1.35275,1.35279,318600002.0
2006-02-28 06:22:00,1.35283,1.35303,1.35278,1.35285,264000000.0
2006-02-28 06:23:00,1.35263,1.35286,1.35261,1.35283,309500002.0
2006-02-28 06:24:00,1.3529,1.35299,1.35275,1.35276,316400000.0
2006-02-28 06:25:00,1.35284,1.35292,1.35279,1.35287,253300000.0
2006-02-28 06:26:00,1.35278,1.35288,1.35268,1.35286,341200000.0
2006-02-28 06:27:00,1.35283,1.35288,1.35271,1.35284,329900001.0
2006-02-28 06:28:00,1.35298,1.35313,1.35286,1.35298,353500001.0
2006-02-28 06:29:00,1.35293,1.35301,1.35278,1.35279,106600000.0
2006-02-28 06:30:00,1.35276,1.35298,1.35275,1.35291,294300000.0
2006-02-28 06:31:00,1.35298,1.35298,1.35277,1.35277,122400000.0
2006-02-28 06:32:00,1.35277,1.35283,1.35275,1.35277,167600001.0
2006-02-28 06:33:00,1.35263,1.35277,1.35257,1.35258,246900000.0
2006-02-28 06:34:00,1.35257,1.35267,1.35247,1.35262,215100001.0
2006-02-28 06:35:00,1.35247,1.3527,1.35246,1.35268,119000000.0
2006-02-28 06:36:00,1.35273,1.35289,1.3527,1.3527,80200000.0
2006-02-28 06:37:00,1.35259,1.35272,1.35259,1.3526,224900001.0
2006-02-28 06:38:00,1.35263,1.35298,1.35263,1.35271,148400000.0
2006-02-28 06:39:00,1.35278,1.35278,1.3526,1.35262,45200000.0
2006-02-28 06:40:00,1.35263,1.35263,1.35243,1.35251,140400000.0
2006-02-28 06:41:00,1.35247,1.35257,1.35236,1.35249,171300000.0
2006-02-28 06:42:00,1.35253,1.35253,1.35226,1.35236,283500001.0
2006-02-28 06:43:00,1.35238,1.3524,1.35225,1.35234,157800000.0
2006-02-28 06:44:00,1.35235,1.35242,1.35225,1.35226,315700002.0
2006-02-28 06:45:00,1.35237,1.35263,1.35237,1.35263,265900000.0
2006-02-28 06:46:00,1.35266,1.35283,1.35262,1.35274,235700001.0
2006-02-28 06:47:00,1.35275,1.35283,1.35265,1.35278,297700004.0
2006-02-28 06:48:00,1.3526,1.35284,1.35256,1.35279,49400000.0
2006-02-28 06:49:00,1.3528,1.35294,1.35268,1.35281,318700001.0
2006-02-28 06:50:00,1.35287,1.35287,1.35266,1.3527,49800000.0
2006-02-28 06:51:00,1.35287,1.35287,1.3524,1.35268,23000000.0
2006-02-28 06:52:00,1.35262,1.35278,1.35262,1.35263,227000001.0
2006-02-28 06:53:00,1.35265,1.35302,1.35252,1.35274,238500000.0
2006-02-28 06:54:00,1.3526,1.35283,1.35251,1.35258,394100000.0
2006-02-28 06:55:00,1.35258,1.35268,1.35248,1.3526,303400001.0
2006-02-28 06:56:00,1.35273,1.35273,1.35263,1.35263,50100000.0
2006-02-28 06:57:00,1.35256,1.35261,1.35203,1.35218,75200000.0
2006-02-28 06:58:00,1.35207,1.35208,1.35183,1.35208,237100001.0
2006-02-28 06:59:00,1.35207,1.35228,1.352,1.3521,331500001.0
2006-02-28 07:00:00,1.35223,1.35223,1.35211,1.35218,105000000.0
2006-02-28 07:01:00,1.35203,1.35218,1.35196,1.35216,246400000.0
2006-02-28 07:02:00,1.35215,1.3523,1.35205,1.35215,359000001.0
2006-02-28 07:03:00,1.35232,1.3524,1.35227,1.35239,146900000.0
2006-02-28 07:04:00,1.35234,1.35257,1.35234,1.35242,368500001.0
2006-02-28 07:05:00,1.35254,1.3526,1.35246,1.35252,86300000.0
2006-02-28 07:06:00,1.35252,1.35255,1.35233,1.35242,199300000.0
2006-02-28 07:07:00,1.35242,1.35242,1.35221,1.35231,183700000.0
2006-02-28 07:08:00,1.35227,1.35229,1.35202,1.35207,205900000.0
2006-02-28 07:09:00,1.35205,1.35219,1.35197,1.35205,255100000.0
2006-02-28 07:10:00,1.35218,1.35221,1.35201,1.35204,433300000.0
2006-02-28 07:11:00,1.35215,1.3522,1.35208,1.35211,378900001.0
2006-02-28 07:12:00,1.35206,1.35221,1.35201,1.35219,267700001.0
2006-02-28 07:13:00,1.35223,1.35235,1.35211,1.35215,288300002.0
2006-02-28 07:14:00,1.35211,1.35222,1.35206,1.35215,531700000.0
2006-02-28 07:15:00,1.35239,1.35265,1.35217,1.35265,217900001.0
2006-02-28 07:16:00,1.3523,1.35238,1.35221,1.35238,244500000.0
2006-02-28 07:17:00,1.35229,1.35229,1.35197,1.35203,191800000.0
2006-02-28 07:18:00,1.35218,1.35241,1.35213,1.35236,532000005.0
2006-02-28 07:19:00,1.35221,1.35234,1.35206,1.35226,332500001.0
2006-02-28 07:20:00,1.35215,1.3522,1.35195,1.35208,432400002.0
2006-02-28 07:21:00,1.35197,1.3521,1.3519,1.35192,308900002.0
2006-02-28 07:22:00,1.35202,1.35218,1.35197,1.3521,335600001.0
2006-02-28 07:23:00,1.35211,1.35221,1.35189,1.35202,436400000.0
2006-02-28 07:24:00,1.35191,1.35201,1.35183,1.35188,277000001.0
2006-02-28 07:25:00,1.3519,1.352,1.35178,1.35196,341400000.0
2006-02-28 07:26:00,1.35195,1.35218,1.35187,1.35204,281300001.0
2006-02-28 07:27:00,1.35206,1.35214,1.35191,1.35207,164200000.0
2006-02-28 07:28:00,1.35214,1.35216,1.35204,1.35209,270200001.0
2006-02-28 07:29:00,1.35216,1.35226,1.35201,1.35201,223300000.0
2006-02-28 07:30:00,1.35205,1.35218,1.35198,1.35213,546400000.0
2006-02-28 07:31:00,1.35205,1.35227,1.35201,1.35214,286700001.0
2006-02-28 07:32:00,1.35215,1.35226,1.35202,1.35216,443700001.0
2006-02-28 07:33:00,1.35203,1.35222,1.35196,1.35209,369500002.0
2006-02-28 07:34:00,1.35228,1.35231,1.35206,1.35222,249100000.0
2006-02-28 07:35:00,1.35223,1.3524,1.35217,1.35218,271700002.0
2006-02-28 07:36:00,1.35215,1.35234,1.35209,1.35232,439900004.0
2006-02-28 07:37:00,1.35228,1.35243,1.35216,1.3522,197300000.0
2006-02-28 07:38:00,1.35227,1.35243,1.35227,1.35242,29600000.0
2006-02-28 07:39:00,1.35241,1.3526,1.35235,1.35246,393600000.0
2006-02-28 07:40:00,1.35252,1.35264,1.35239,1.35247,327500002.0
2006-02-28 07:41:00,1.35245,1.35266,1.35236,1.35246,581300001.0
2006-02-28 07:42:00,1.35242,1.35247,1.35228,1.35237,312700000.0
2006-02-28 07:43:00,1.35237,1.35253,1.3523,1.35242,239600003.0
2006-02-28 07:44:00,1.35253,1.35253,1.35232,1.35235,387700001.0
2006-02-28 07:45:00,1.35236,1.35239,1.35219,1.35222,376500000.0
2006-02-28 07:46:00,1.35218,1.35231,1.35188,1.35188,465700000.0
2006-02-28 07:47:00,1.35208,1.35228,1.3519,1.35197,687200001.0
2006-02-28 07:48:00,1.35187,1.35218,1.35186,1.35204,738000003.0
2006-02-28 07:49:00,1.35225,1.35261,1.35225,1.35258,627100001.0
2006-02-28 07:50:00,1.35253,1.35268,1.35241,1.35251,656300001.0
2006-02-28 07:51:00,1.35259,1.35287,1.35253,1.3528,609100000.0
2006-02-28 07:52:00,1.35283,1.35297,1.35274,1.3528,433800001.0
2006-02-28 07:53:00,1.353,1.35324,1.35275,1.35283,615400000.0
2006-02-28 07:54:00,1.35271,1.35277,1.35252,1.35254,370100003.0
2006-02-28 07:55:00,1.35243,1.35258,1.35235,1.35238,362000001.0
2006-02-28 07:56:00,1.35234,1.35267,1.35233,1.3526,676100002.0
2006-02-28 07:57:00,1.35267,1.35308,1.35267,1.35289,519400001.0
2006-02-28 07:58:00,1.35295,1.35303,1.35259,1.35261,629500002.0
2006-02-28 07:59:00,1.35265,1.35271,1.35242,1.3525,434300000.0
2006-02-28 08:00:00,1.35252,1.35256,1.35227,1.3524,399900001.0
2006-02-28 08:01:00,1.35229,1.35275,1.35224,1.35246,531300002.0
2006-02-28 08:02:00,1.35249,1.35261,1.35241,1.35248,228900000.0
2006-02-28 08:03:00,1.35252,1.35267,1.35242,1.35254,454100001.0
2006-02-28 08:04:00,1.35271,1.35332,1.35271,1.35321,449700002.0
2006-02-28 08:05:00,1.35355,1.35363,1.35344,1.35346,308800000.0
2006-02-28 08:06:00,1.35365,1.35367,1.35326,1.35336,702600000.0
2006-02-28 08:07:00,1.35312,1.35354,1.353,1.35348,498900000.0
2006-02-28 08:08:00,1.35347,1.35374,1.35347,1.3536,449400002.0
2006-02-28 08:09:00,1.35365,1.35386,1.35354,1.35368,504400001.0
2006-02-28 08:10:00,1.35373,1.35424,1.35368,1.35424,563900001.0
2006-02-28 08:11:00,1.35418,1.35423,1.35396,1.35411,247700000.0
2006-02-28 08:12:00,1.35407,1.35412,1.35388,1.35406,407100001.0
2006-02-28 08:13:00,1.35415,1.35421,1.35403,1.35411,216100000.0
2006-02-28 08:14:00,1.35391,1.35391,1.35354,1.3537,110100000.0
2006-02-28 08:15:00,1.3536,1.35366,1.35339,1.35339,288400003.0
2006-02-28 08:16:00,1.35338,1.3536,1.35335,1.35337,257900000.0
2006-02-28 08:17:00,1.35343,1.35357,1.35335,1.35336,266700000.0
2006-02-28 08:18:00,1.35334,1.35349,1.35334,1.35346,208700001.0
2006-02-28 08:19:00,1.35336,1.35339,1.35307,1.35308,319900000.0
2006-02-28 08:20:00,1.35313,1.35323,1.353,1.35303,294400000.0
2006-02-28 08:21:00,1.3529,1.35311,1.35283,1.35311,571500001.0
2006-02-28 08:22:00,1.35317,1.35326,1.35307,1.3532,293800000.0
2006-02-28 08:23:00,1.35314,1.35337,1.35311,1.35319,277300001.0
2006-02-28 08:24:00,1.35328,1.35349,1.35323,1.35339,447900002.0
2006-02-28 08:25:00,1.35352,1.35366,1.35343,1.35344,529200001.0
2006-02-28 08:26:00,1.35332,1.35349,1.35331,1.35349,357800000.0
2006-02-28 08:27:00,1.35365,1.35374,1.35346,1.35352,374200000.0
2006-02-28 08:28:00,1.35352,1.35367,1.35345,1.35362,526700000.0
2006-02-28 08:29:00,1.35339,1.35356,1.35329,1.35334,404900000.0
2006-02-28 08:30:00,1.35329,1.35345,1.35321,1.35336,424500000.0
2006-02-28 08:31:00,1.35345,1.3536,1.35326,1.35338,281700001.0
2006-02-28 08:32:00,1.35332,1.35344,1.35324,1.35336,307800000.0
2006-02-28 08:33:00,1.35334,1.3534,1.35325,1.35327,206900000.0
2006-02-28 08:34:00,1.35319,1.35337,1.35306,1.3531,632300002.0
2006-02-28 08:35:00,1.35305,1.35364,1.35305,1.35354,597500005.0
2006-02-28 08:36:00,1.3536,1.35389,1.35349,1.35383,369600000.0
2006-02-28 08:37:00,1.35385,1.35394,1.35367,1.3538,298000001.0
2006-02-28 08:38:00,1.35387,1.35401,1.35363,1.35369,322300001.0
2006-02-28 08:39:00,1.35366,1.35376,1.3533,1.35364,506700001.0
2006-02-28 08:40:00,1.35352,1.35391,1.35348,1.35377,344400000.0
2006-02-28 08:41:00,1.35392,1.35416,1.35372,1.35397,497900000.0
2006-02-28 08:42:00,1.35407,1.35418,1.35366,1.35366,507500002.0
2006-02-28 08:43:00,1.3536,1.35369,1.35304,1.35304,287400000.0
2006-02-28 08:44:00,1.35269,1.35313,1.35269,1.3529,477200000.0
2006-02-28 08:45:00,1.35304,1.35323,1.3528,1.3529,685200002.0
2006-02-28 08:46:00,1.35294,1.35306,1.35268,1.35268,786900004.0
2006-02-28 08:47:00,1.35272,1.35276,1.35257,1.35264,530300002.0
2006-02-28 08:48:00,1.35262,1.35294,1.35257,1.35277,355800001.0
2006-02-28 08:49:00,1.35274,1.35286,1.35266,1.35267,475800001.0
2006-02-28 08:50:00,1.35265,1.3528,1.35238,1.35259,530400001.0
2006-02-28 08:51:00,1.35257,1.35275,1.35237,1.35249,538800000.0
2006-02-28 08:52:00,1.35263,1.35293,1.35252,1.35252,629000001.0
2006-02-28 08:53:00,1.35271,1.35273,1.35235,1.35252,455100000.0
2006-02-28 08:54:00,1.35252,1.35277,1.35249,1.35252,762500003.0
2006-02-28 08:55:00,1.35262,1.35272,1.35242,1.35259,599000002.0
2006-02-28 08:56:00,1.35251,1.35266,1.3523,1.35235,617200002.0
2006-02-28 08:57:00,1.35233,1.35261,1.35223,1.35241,502100000.0
2006-02-28 08:58:00,1.35238,1.35279,1.35233,1.35269,430400001.0
2006-02-28 08:59:00,1.35275,1.3529,1.35271,1.35272,327800001.0
2006-02-28 09:00:00,1.35286,1.35291,1.35264,1.35274,424700000.0
2006-02-28 09:01:00,1.35259,1.35284,1.35255,1.35258,357500001.0
2006-02-28 09:02:00,1.35247,1.35265,1.35228,1.35236,733500001.0
2006-02-28 09:03:00,1.35227,1.35237,1.35203,1.35219,592300003.0
2006-02-28 09:04:00,1.35241,1.35257,1.35223,1.35244,622000001.0
2006-02-28 09:05:00,1.35237,1.35252,1.35195,1.352,568900000.0
2006-02-28 09:06:00,1.35192,1.3522,1.35181,1.35212,598400002.0
2006-02-28 09:07:00,1.35195,1.35216,1.3519,1.35203,368300001.0
2006-02-28 09:08:00,1.35184,1.35184,1.35125,1.35148,188900000.0
2006-02-28 09:09:00,1.35136,1.35168,1.35122,1.35134,339200002.0
2006-02-28 09:10:00,1.35133,1.35174,1.3513,1.35147,336900000.0
2006-02-28 09:11:00,1.35134,1.35177,1.35111,1.35111,555500001.0
2006-02-28 09:12:00,1.35084,1.35134,1.35084,1.35104,515700002.0
2006-02-28 09:13:00,1.35114,1.35128,1.35104,1.35106,446500003.0
2006-02-28 09:14:00,1.351,1.35122,1.35093,1.35121,332100001.0
2006-02-28 09:15:00,1.351,1.35114,1.35071,1.35093,417600000.0
2006-02-28 09:16:00,1.35083,1.35105,1.35074,1.35098,585100002.0
2006-02-28 09:17:00,1.35105,1.35111,1.35084,1.35091,535000001.0
2006-02-28 09:18:00,1.35074,1.3508,1.35049,1.3505,196000000.0
2006-02-28 09:19:00,1.35053,1.35086,1.35042,1.35042,530500002.0
2006-02-28 09:20:00,1.35052,1.35088,1.35052,1.35083,295200000.0
2006-02-28 09:21:00,1.35102,1.35112,1.35091,1.35107,313100000.0
2006-02-28 09:22:00,1.35101,1.35108,1.35089,1.35102,308800000.0
2006-02-28 09:23:00,1.35116,1.35118,1.35099,1.35104,417100000.0
2006-02-28 09:24:00,1.35105,1.35136,1.35095,1.35108,357800001.0
2006-02-28 09:25:00,1.35118,1.35126,1.351,1.3512,408600002.0
2006-02-28 09:26:00,1.3511,1.35131,1.35109,1.35122,501800000.0
2006-02-28 09:27:00,1.35119,1.35148,1.35114,1.35129,430100002.0
2006-02-28 09:28:00,1.35128,1.35142,1.35106,1.35132,479400003.0
2006-02-28 09:29:00,1.35137,1.35152,1.35124,1.35142,430900000.0
2006-02-28 09:30:00,1.35125,1.35125,1.35097,1.35104,744700004.0
2006-02-28 09:31:00,1.35105,1.35161,1.35105,1.35143,424100002.0
2006-02-28 09:32:00,1.35131,1.35151,1.35126,1.35126,371900000.0
2006-02-28 09:33:00,1.35112,1.35131,1.35102,1.35113,255400001.0
2006-02-28 09:34:00,1.35138,1.35155,1.35132,1.35142,431200001.0
2006-02-28 09:35:00,1.35143,1.3516,1.35143,1.35152,230700000.0
2006-02-28 09:36:00,1.35188,1.35226,1.35186,1.35206,452800001.0
2006-02-28 09:37:00,1.35212,1.35217,1.35182,1.35209,461900002.0
2006-02-28 09:38:00,1.35196,1.35228,1.35196,1.35207,395400000.0
2006-02-28 09:39:00,1.35221,1.35233,1.35207,1.3521,431700001.0
2006-02-28 09:40:00,1.3519,1.35208,1.35181,1.35181,451400000.0
2006-02-28 09:41:00,1.35196,1.35217,1.35194,1.35212,437200000.0
2006-02-28 09:42:00,1.35215,1.35221,1.35193,1.35196,471200001.0
2006-02-28 09:43:00,1.35214,1.35229,1.35207,1.35229,268800000.0
2006-02-28 09:44:00,1.35241,1.35257,1.35202,1.35205,443600002.0
2006-02-28 09:45:00,1.35212,1.35215,1.35193,1.35213,569800000.0
2006-02-28 09:46:00,1.35207,1.35208,1.35189,1.35193,347300001.0
2006-02-28 09:47:00,1.35196,1.35212,1.35182,1.35199,382900002.0
2006-02-28 09:48:00,1.35203,1.3521,1.35174,1.35184,389400003.0
2006-02-28 09:49:00,1.35171,1.35189,1.35151,1.35189,524400001.0
2006-02-28 09:50:00,1.35184,1.35205,1.3518,1.35186,458800000.0
2006-02-28 09:51:00,1.3519,1.35237,1.3519,1.3523,490800004.0
2006-02-28 09:52:00,1.35228,1.35238,1.3521,1.3522,470300000.0
2006-02-28 09:53:00,1.35212,1.35235,1.35212,1.35223,352300001.0
2006-02-28 09:54:00,1.35214,1.35254,1.35204,1.35224,570800007.0
2006-02-28 09:55:00,1.35218,1.35226,1.35194,1.35209,574800003.0
2006-02-28 09:56:00,1.352,1.35214,1.35198,1.35203,384800001.0
2006-02-28 09:57:00,1.35204,1.35215,1.35189,1.35194,567400000.0
2006-02-28 09:58:00,1.35202,1.35218,1.35184,1.35188,730300001.0
2006-02-28 09:59:00,1.35198,1.35226,1.35178,1.35208,615900002.0
2006-02-28 10:00:00,1.35208,1.35217,1.35191,1.35195,241200000.0
2006-02-28 10:01:00,1.35198,1.35198,1.35156,1.3518,646000000.0
2006-02-28 10:02:00,1.35183,1.35194,1.35162,1.35176,578600001.0
2006-02-28 10:03:00,1.35172,1.35203,1.35166,1.35203,389500002.0
2006-02-28 10:04:00,1.35201,1.35201,1.35156,1.35186,421400000.0
2006-02-28 10:05:00,1.35159,1.35195,1.35158,1.3519,430000001.0
2006-02-28 10:06:00,1.35211,1.35227,1.35196,1.35208,475600001.0
2006-02-28 10:07:00,1.35184,1.3521,1.35177,1.35202,554700002.0
2006-02-28 10:08:00,1.35202,1.35269,1.35202,1.35225,451000000.0
2006-02-28 10:09:00,1.35226,1.35253,1.35205,1.35253,466100000.0
2006-02-28 10:10:00,1.35256,1.35271,1.35248,1.35263,390600000.0
2006-02-28 10:11:00,1.35263,1.35276,1.35255,1.35276,391000000.0
2006-02-28 10:12:00,1.35284,1.35284,1.35257,1.35264,545000003.0
2006-02-28 10:13:00,1.35267,1.35279,1.3526,1.35261,484700000.0
2006-02-28 10:14:00,1.35244,1.35246,1.35217,1.35225,553600001.0
2006-02-28 10:15:00,1.35247,1.35265,1.35239,1.35239,382200000.0
2006-02-28 10:16:00,1.35239,1.35252,1.35224,1.35242,421500000.0
2006-02-28 10:17:00,1.3524,1.35259,1.35223,1.35229,327700001.0
2006-02-28 10:18:00,1.35223,1.35242,1.35205,1.35206,398600001.0
2006-02-28 10:19:00,1.35196,1.35196,1.35157,1.35163,343100000.0
2006-02-28 10:20:00,1.35165,1.3518,1.35159,1.3517,516900001.0
2006-02-28 10:21:00,1.35169,1.3519,1.3516,1.35166,519900000.0
2006-02-28 10:22:00,1.35163,1.35183,1.35154,1.35177,352500000.0
2006-02-28 10:23:00,1.35172,1.35196,1.35167,1.35175,446700000.0
2006-02-28 10:24:00,1.3518,1.35193,1.35162,1.35165,433600001.0
2006-02-28 10:25:00,1.35172,1.35184,1.3515,1.35164,378300002.0
2006-02-28 10:26:00,1.35165,1.35198,1.35158,1.35161,480900001.0
2006-02-28 10:27:00,1.35161,1.35172,1.35154,1.35154,500800001.0
2006-02-28 10:28:00,1.35153,1.35184,1.35142,1.35184,659500002.0
2006-02-28 10:29:00,1.35189,1.35192,1.35168,1.35178,522400000.0
2006-02-28 10:30:00,1.35164,1.35193,1.35151,1.35187,706300001.0
2006-02-28 10:31:00,1.35172,1.35205,1.35172,1.35182,522100002.0
2006-02-28 10:32:00,1.3518,1.35215,1.35177,1.35193,501200003.0
2006-02-28 10:33:00,1.35215,1.3523,1.35195,1.35225,460400002.0
2006-02-28 10:34:00,1.35243,1.35255,1.35229,1.35251,408600001.0
2006-02-28 10:35:00,1.35252,1.3526,1.35227,1.35228,484700003.0
2006-02-28 10:36:00,1.35225,1.35245,1.35204,1.35233,538600001.0
2006-02-28 10:37:00,1.35257,1.35281,1.35249,1.35272,507700001.0
2006-02-28 10:38:00,1.3527,1.35287,1.35261,1.35271,494300003.0
2006-02-28 10:39:00,1.35268,1.35281,1.35253,1.35273,482700000.0
2006-02-28 10:40:00,1.35272,1.35299,1.35266,1.35275,280600000.0
2006-02-28 10:41:00,1.35295,1.35322,1.3528,1.35295,640800000.0
2006-02-28 10:42:00,1.35296,1.35301,1.35281,1.35296,387100001.0
2006-02-28 10:43:00,1.353,1.35336,1.35292,1.35303,452900003.0
2006-02-28 10:44:00,1.35334,1.35361,1.35317,1.35352,596900002.0
2006-02-28 10:45:00,1.35362,1.35362,1.35325,1.35335,568700001.0
2006-02-28 10:46:00,1.35325,1.3534,1.35312,1.35324,305600001.0
2006-02-28 10:47:00,1.35319,1.35325,1.35308,1.35319,378400000.0
2006-02-28 10:48:00,1.35318,1.35381,1.35309,1.35372,541400001.0
2006-02-28 10:49:00,1.35378,1.35393,1.35364,1.35373,375100001.0
2006-02-28 10:50:00,1.35366,1.35387,1.35339,1.35386,508400000.0
2006-02-28 10:51:00,1.35361,1.35407,1.35355,1.35384,470200000.0
2006-02-28 10:52:00,1.35375,1.35375,1.35354,1.35361,316500001.0
2006-02-28 10:53:00,1.35329,1.35336,1.35253,1.35266,395400002.0
2006-02-28 10:54:00,1.35277,1.35293,1.35265,1.35269,467500001.0
2006-02-28 10:55:00,1.35278,1.35285,1.35257,1.35271,470500001.0
2006-02-28 10:56:00,1.35282,1.35309,1.35259,1.35296,484500000.0
2006-02-28 10:57:00,1.35302,1.35314,1.35278,1.35286,360300002.0
2006-02-28 10:58:00,1.35284,1.35328,1.35271,1.35275,432100002.0
2006-02-28 10:59:00,1.35252,1.35284,1.35235,1.35258,863100001.0
2006-02-28 11:00:00,1.35258,1.35276,1.35242,1.35257,530800002.0
2006-02-28 11:01:00,1.35251,1.35288,1.35249,1.35262,566300000.0
2006-02-28 11:02:00,1.35255,1.35271,1.35237,1.35241,581900001.0
2006-02-28 11:03:00,1.35234,1.35252,1.35228,1.35246,258500000.0
2006-02-28 11:04:00,1.35247,1.35265,1.3523,1.35256,585600001.0
2006-02-28 11:05:00,1.35269,1.35269,1.35236,1.35252,450600003.0
2006-02-28 11:06:00,1.35258,1.35258,1.35222,1.35231,597100000.0
2006-02-28 11:07:00,1.35225,1.35245,1.35217,1.35242,276100002.0
2006-02-28 11:08:00,1.35258,1.35266,1.35244,1.35262,333900001.0
2006-02-28 11:09:00,1.35254,1.35274,1.35246,1.35248,404200002.0
2006-02-28 11:10:00,1.35262,1.35271,1.35235,1.35237,529300001.0
2006-02-28 11:11:00,1.35212,1.35238,1.35202,1.35206,502900001.0
2006-02-28 11:12:00,1.35191,1.35226,1.35191,1.35201,577500000.0
2006-02-28 11:13:00,1.35215,1.35232,1.35209,1.35221,373200000.0
2006-02-28 11:14:00,1.35216,1.3524,1.35206,1.3524,459500001.0
2006-02-28 11:15:00,1.35243,1.35259,1.35195,1.35234,502000000.0
2006-02-28 11:16:00,1.35234,1.3524,1.35213,1.35225,393000000.0
2006-02-28 11:17:00,1.35224,1.35246,1.3521,1.35225,442400000.0
2006-02-28 11:18:00,1.3522,1.3525,1.3519,1.3522,434900001.0
2006-02-28 11:19:00,1.35225,1.35275,1.35225,1.35259,353900000.0
2006-02-28 11:20:00,1.35242,1.35268,1.35234,1.35234,587000000.0
2006-02-28 11:21:00,1.35258,1.35271,1.35211,1.35225,694800001.0
2006-02-28 11:22:00,1.35201,1.35237,1.352,1.35237,598200001.0
2006-02-28 11:23:00,1.35226,1.35243,1.3521,1.35218,538000002.0
2006-02-28 11:24:00,1.3522,1.35233,1.35216,1.35223,447000001.0
2006-02-28 11:25:00,1.35235,1.35247,1.35218,1.35238,381000000.0
2006-02-28 11:26:00,1.35249,1.35271,1.35243,1.35247,602700003.0
2006-02-28 11:27:00,1.35237,1.35257,1.35212,1.35217,677500005.0
2006-02-28 11:28:00,1.35236,1.35248,1.35215,1.35238,363600000.0
2006-02-28 11:29:00,1.35232,1.35241,1.35215,1.35219,476400002.0
2006-02-28 11:30:00,1.35213,1.35215,1.35193,1.35198,476900001.0
2006-02-28 11:31:00,1.35194,1.35234,1.35192,1.3522,659600001.0
2006-02-28 11:32:00,1.35223,1.3523,1.35198,1.35219,442400001.0
2006-02-28 11:33:00,1.35229,1.35264,1.35229,1.35251,536700003.0
2006-02-28 11:34:00,1.35264,1.35289,1.35253,1.3527,606900003.0
2006-02-28 11:35:00,1.35272,1.35289,1.35251,1.35266,532600001.0
2006-02-28 11:36:00,1.35252,1.35271,1.35243,1.35249,582200003.0
2006-02-28 11:37:00,1.3524,1.35271,1.35238,1.35265,496000002.0
2006-02-28 11:38:00,1.35267,1.35273,1.35251,1.35253,597800001.0
2006-02-28 11:39:00,1.35257,1.35283,1.35239,1.35248,668400001.0
2006-02-28 11:40:00,1.35264,1.35279,1.3525,1.35266,682600001.0
2006-02-28 11:41:00,1.35267,1.35285,1.35239,1.35259,661000000.0
2006-02-28 11:42:00,1.3526,1.3526,1.35224,1.35249,620500003.0
2006-02-28 11:43:00,1.35242,1.35262,1.35233,1.35239,460300000.0
2006-02-28 11:44:00,1.35245,1.35258,1.35213,1.35228,572700000.0
2006-02-28 11:45:00,1.35252,1.35286,1.35245,1.35285,575000001.0
2006-02-28 11:46:00,1.35285,1.35289,1.35269,1.35289,432500000.0
2006-02-28 11:47:00,1.35272,1.35303,1.35266,1.35296,513600001.0
2006-02-28 11:48:00,1.35311,1.35316,1.3527,1.35283,547500000.0
2006-02-28 11:49:00,1.35291,1.35306,1.35278,1.35285,441000000.0
2006-02-28 11:50:00,1.35302,1.35317,1.35289,1.35315,395800001.0
2006-02-28 11:51:00,1.35312,1.35319,1.35296,1.35301,157700000.0
2006-02-28 11:52:00,1.35296,1.35314,1.35296,1.35296,234000001.0
2006-02-28 11:53:00,1.35296,1.35311,1.35291,1.35301,218400000.0
2006-02-28 11:54:00,1.35301,1.35314,1.35286,1.35296,374300001.0
2006-02-28 11:55:00,1.353,1.353,1.35259,1.35259,469600000.0
2006-02-28 11:56:00,1.35256,1.35284,1.35249,1.35259,450000001.0
2006-02-28 11:57:00,1.35257,1.35277,1.35245,1.35263,503600002.0
2006-02-28 11:58:00,1.35272,1.35298,1.35258,1.3527,456400000.0
2006-02-28 11:59:00,1.35271,1.35279,1.35243,1.35266,472300002.0
2006-02-28 12:00:00,1.3528,1.35306,1.35262,1.35278,503000002.0
2006-02-28 12:01:00,1.35264,1.35294,1.35262,1.35276,432600001.0
2006-02-28 12:02:00,1.35277,1.353,1.35277,1.35282,371300003.0
2006-02-28 12:03:00,1.3529,1.35298,1.35277,1.35298,348500001.0
2006-02-28 12:04:00,1.35287,1.35296,1.35261,1.35263,405100001.0
2006-02-28 12:05:00,1.35286,1.35299,1.35274,1.3528,351200000.0
2006-02-28 12:06:00,1.35272,1.35316,1.35265,1.35288,364800000.0
2006-02-28 12:07:00,1.35289,1.35295,1.35266,1.35288,341000000.0
2006-02-28 12:08:00,1.35289,1.35303,1.35258,1.35258,486300000.0
2006-02-28 12:09:00,1.35252,1.35292,1.35251,1.35256,448500001.0
2006-02-28 12:10:00,1.35253,1.35266,1.35238,1.35258,392600001.0
2006-02-28 12:11:00,1.35259,1.35287,1.35256,1.35267,215500001.0
2006-02-28 12:12:00,1.35273,1.3528,1.35257,1.35272,216900000.0
2006-02-28 12:13:00,1.35283,1.35322,1.35283,1.353,538700000.0
2006-02-28 12:14:00,1.35304,1.35343,1.35292,1.35318,627200000.0
2006-02-28 12:15:00,1.35284,1.35309,1.35281,1.35308,293800001.0
2006-02-28 12:16:00,1.35308,1.35327,1.35302,1.35324,426900001.0
2006-02-28 12:17:00,1.35321,1.35323,1.35311,1.35321,207100001.0
2006-02-28 12:18:00,1.35328,1.35344,1.35312,1.35331,330700000.0
2006-02-28 12:19:00,1.35336,1.35351,1.3532,1.35332,508900000.0
2006-02-28 12:20:00,1.3535,1.3535,1.3531,1.3533,424000000.0
2006-02-28 12:21:00,1.35325,1.35342,1.35318,1.35322,380100000.0
2006-02-28 12:22:00,1.35328,1.35369,1.35328,1.35369,337100000.0
2006-02-28 12:23:00,1.35365,1.35388,1.35357,1.35361,368900000.0
2006-02-28 12:24:00,1.35349,1.35393,1.35349,1.35371,624400001.0
2006-02-28 12:25:00,1.35394,1.35408,1.35365,1.35398,395600002.0
2006-02-28 12:26:00,1.35406,1.35427,1.35398,1.35418,423600001.0
2006-02-28 12:27:00,1.35404,1.35411,1.35381,1.35381,415500000.0
2006-02-28 12:28:00,1.35388,1.35413,1.35378,1.354,518500002.0
2006-02-28 12:29:00,1.35395,1.35397,1.35374,1.35388,808200002.0
2006-02-28 12:30:00,1.35386,1.35409,1.35378,1.35385,644200002.0
2006-02-28 12:31:00,1.35389,1.35399,1.35365,1.35372,580400001.0
2006-02-28 12:32:00,1.35373,1.35403,1.35367,1.35374,549700001.0
2006-02-28 12:33:00,1.35385,1.35397,1.35371,1.35381,53000001.0
2006-02-28 12:34:00,1.35373,1.35393,1.35342,1.35359,581500000.0
2006-02-28 12:35:00,1.35379,1.35395,1.35363,1.35382,571500000.0
2006-02-28 12:36:00,1.3538,1.35391,1.35366,1.35381,471100000.0
2006-02-28 12:37:00,1.35391,1.35424,1.35377,1.35377,525800002.0
2006-02-28 12:38:00,1.35378,1.35382,1.35338,1.35359,682400003.0
2006-02-28 12:39:00,1.35346,1.3537,1.35339,1.35357,446400001.0
2006-02-28 12:40:00,1.3536,1.35374,1.35346,1.35368,586800001.0
2006-02-28 12:41:00,1.35363,1.35399,1.35363,1.35381,258300001.0
2006-02-28 12:42:00,1.35381,1.35405,1.35375,1.35396,316700000.0
2006-02-28 12:43:00,1.35399,1.35399,1.35367,1.35385,416100000.0
2006-02-28 12:44:00,1.3539,1.35413,1.35379,1.35413,397500002.0
2006-02-28 12:45:00,1.35409,1.35412,1.35373,1.3541,472800000.0
2006-02-28 12:46:00,1.35449,1.3547,1.35441,1.35448,401900001.0
2006-02-28 12:47:00,1.35412,1.35428,1.35409,1.35413,355300000.0
2006-02-28 12:48:00,1.35402,1.35411,1.35379,1.3539,467200000.0
2006-02-28 12:49:00,1.35409,1.35433,1.35396,1.35412,539100000.0
2006-02-28 12:50:00,1.35424,1.35465,1.35424,1.35441,535900001.0
2006-02-28 12:51:00,1.35428,1.35464,1.35422,1.35455,419800001.0
2006-02-28 12:52:00,1.35449,1.35468,1.35439,1.35463,310900000.0
2006-02-28 12:53:00,1.35469,1.35492,1.35451,1.35481,255300001.0
2006-02-28 12:54:00,1.35476,1.35493,1.35465,1.35474,435000001.0
2006-02-28 12:55:00,1.3548,1.35484,1.3545,1.35472,500600000.0
2006-02-28 12:56:00,1.35483,1.35494,1.35465,1.35473,444000002.0
2006-02-28 12:57:00,1.35477,1.35478,1.35442,1.3546,601700003.0
2006-02-28 12:58:00,1.35457,1.35457,1.35437,1.3544,312400001.0
2006-02-28 12:59:00,1.35443,1.35458,1.35423,1.35435,760500006.0
2006-02-28 13:00:00,1.35433,1.35433,1.35412,1.35429,233500000.0
2006-02-28 13:01:00,1.35412,1.35418,1.35372,1.35377,328200000.0
2006-02-28 13:02:00,1.35358,1.35383,1.35343,1.35383,398800002.0
2006-02-28 13:03:00,1.3538,1.35386,1.35346,1.3535,425200000.0
2006-02-28 13:04:00,1.35345,1.35348,1.3532,1.35341,237100001.0
2006-02-28 13:05:00,1.35345,1.35383,1.35323,1.35324,158000000.0
2006-02-28 13:06:00,1.3533,1.35343,1.35306,1.35339,389000000.0
2006-02-28 13:07:00,1.35338,1.35356,1.35338,1.35343,312900000.0
2006-02-28 13:08:00,1.35365,1.35365,1.3535,1.35355,174600001.0
2006-02-28 13:09:00,1.35366,1.35379,1.35351,1.35356,319600000.0
2006-02-28 13:10:00,1.35357,1.35385,1.35354,1.35355,137200000.0
2006-02-28 13:11:00,1.35354,1.35401,1.35353,1.3537,413700001.0
2006-02-28 13:12:00,1.35379,1.35393,1.35367,1.3537,317300002.0
2006-02-28 13:13:00,1.35368,1.35381,1.35364,1.35368,348300000.0
2006-02-28 13:14:00,1.35376,1.35382,1.35364,1.35368,315300000.0
2006-02-28 13:15:00,1.35363,1.35389,1.35355,1.35382,418100001.0
2006-02-28 13:16:00,1.35379,1.35395,1.35371,1.35383,133600000.0
2006-02-28 13:17:00,1.35381,1.35388,1.35371,1.35371,114700001.0
2006-02-28 13:18:00,1.35382,1.35426,1.35382,1.35416,296300001.0
2006-02-28 13:19:00,1.35396,1.35423,1.35387,1.35423,320300002.0
2006-02-28 13:20:00,1.35423,1.35435,1.35409,1.35417,161100000.0
2006-02-28 13:21:00,1.35417,1.35425,1.35412,1.35425,134800000.0
2006-02-28 13:22:00,1.35425,1.35428,1.3541,1.35425,278500000.0
2006-02-28 13:23:00,1.35415,1.35431,1.35415,1.35425,237600000.0
2006-02-28 13:24:00,1.35427,1.3543,1.35425,1.35425,296100001.0
2006-02-28 13:25:00,1.3542,1.3542,1.35391,1.35402,146800001.0
2006-02-28 13:26:00,1.35401,1.35409,1.35388,1.35397,235800000.0
2006-02-28 13:27:00,1.35397,1.35407,1.35389,1.35392,301300000.0
2006-02-28 13:28:00,1.35395,1.35412,1.3539,1.35412,451100000.0
2006-02-28 13:29:00,1.35401,1.35402,1.35359,1.35378,669300004.0
2006-02-28 13:30:00,1.35375,1.35375,1.35341,1.35353,535600002.0
2006-02-28 13:31:00,1.35355,1.35393,1.35349,1.3538,481700001.0
2006-02-28 13:32:00,1.35392,1.35409,1.35383,1.35388,207900001.0
2006-02-28 13:33:00,1.35373,1.35394,1.35368,1.35382,397100001.0
2006-02-28 13:34:00,1.3538,1.35397,1.35362,1.35378,296700001.0
2006-02-28 13:35:00,1.35407,1.35425,1.35394,1.35413,293400000.0
2006-02-28 13:36:00,1.35409,1.35425,1.35399,1.35413,491500002.0
2006-02-28 13:37:00,1.35411,1.35434,1.35411,1.35429,473800000.0
2006-02-28 13:38:00,1.35434,1.35459,1.35425,1.35435,410600000.0
2006-02-28 13:39:00,1.35441,1.35453,1.35432,1.35439,283600001.0
2006-02-28 13:40:00,1.35426,1.35453,1.35416,1.35423,423100000.0
2006-02-28 13:41:00,1.35436,1.35436,1.35414,1.35419,195500000.0
2006-02-28 13:42:00,1.35418,1.35432,1.35414,1.35429,157400000.0
2006-02-28 13:43:00,1.35423,1.35425,1.35395,1.35395,145700000.0
2006-02-28 13:44:00,1.35382,1.35385,1.35363,1.35379,269800000.0
2006-02-28 13:45:00,1.35399,1.35435,1.35399,1.35419,435600000.0
2006-02-28 13:46:00,1.35426,1.35436,1.35397,1.35418,429500000.0
2006-02-28 13:47:00,1.35412,1.35441,1.35408,1.35429,541400002.0
2006-02-28 13:48:00,1.35435,1.35435,1.35422,1.35427,196600000.0
2006-02-28 13:49:00,1.35441,1.35452,1.35437,1.35439,189900000.0
2006-02-28 13:50:00,1.35437,1.35448,1.35427,1.35431,298000001.0
2006-02-28 13:51:00,1.35411,1.35411,1.35369,1.35383,282200000.0
2006-02-28 13:52:00,1.3536,1.35396,1.35355,1.35393,443300001.0
2006-02-28 13:53:00,1.35367,1.35392,1.3535,1.35368,592100002.0
2006-02-28 13:54:00,1.35338,1.35381,1.3533,1.35379,380400002.0
2006-02-28 13:55:00,1.35373,1.354,1.35356,1.35378,339300001.0
2006-02-28 13:56:00,1.35377,1.35391,1.35363,1.35373,402500001.0
2006-02-28 13:57:00,1.35371,1.35412,1.35367,1.35386,383200001.0
2006-02-28 13:58:00,1.35376,1.35384,1.35361,1.35375,242400002.0
2006-02-28 13:59:00,1.3537,1.35445,1.3537,1.35431,393600002.0
2006-02-28 14:00:00,1.35415,1.35419,1.35383,1.35383,317100000.0
2006-02-28 14:01:00,1.35359,1.35381,1.3534,1.3536,392100000.0
2006-02-28 14:02:00,1.35365,1.35365,1.35342,1.35352,320300001.0
2006-02-28 14:03:00,1.35358,1.35379,1.35357,1.3537,402600000.0
2006-02-28 14:04:00,1.35375,1.35398,1.35363,1.35371,420400000.0
2006-02-28 14:05:00,1.35367,1.35367,1.35311,1.35311,377600002.0
2006-02-28 14:06:00,1.35317,1.3535,1.35309,1.35315,398300003.0
2006-02-28 14:07:00,1.35325,1.35347,1.35305,1.35313,353000000.0
2006-02-28 14:08:00,1.35321,1.35327,1.35297,1.35302,360200000.0
2006-02-28 14:09:00,1.35309,1.35344,1.35309,1.35331,200500000.0
2006-02-28 14:10:00,1.35347,1.35358,1.35325,1.35346,287300001.0
2006-02-28 14:11:00,1.35343,1.35351,1.35321,1.35347,93400000.0
2006-02-28 14:12:00,1.35341,1.35353,1.35327,1.3533,285800002.0
2006-02-28 14:13:00,1.35321,1.35338,1.35306,1.35329,138400000.0
2006-02-28 14:14:00,1.35322,1.35338,1.35306,1.35323,222000000.0
2006-02-28 14:15:00,1.35329,1.35352,1.35315,1.35351,389700001.0
2006-02-28 14:16:00,1.35339,1.35344,1.35304,1.35311,170600000.0
2006-02-28 14:17:00,1.35326,1.35354,1.35313,1.35332,702900003.0
2006-02-28 14:18:00,1.35334,1.35345,1.35306,1.35336,367700001.0
2006-02-28 14:19:00,1.35317,1.35345,1.35313,1.35328,433300001.0
2006-02-28 14:20:00,1.35328,1.35329,1.35302,1.35306,211600000.0
2006-02-28 14:21:00,1.35307,1.35338,1.35307,1.35317,421100002.0
2006-02-28 14:22:00,1.35341,1.35346,1.35312,1.35325,598900000.0
2006-02-28 14:23:00,1.35354,1.35357,1.35324,1.35344,161100000.0
2006-02-28 14:24:00,1.3535,1.35422,1.35323,1.3539,498900003.0
2006-02-28 14:25:00,1.35396,1.35451,1.35386,1.35415,678800006.0
2006-02-28 14:26:00,1.35384,1.35428,1.35376,1.35428,605600001.0
2006-02-28 14:27:00,1.35438,1.35449,1.35412,1.35445,380700001.0
2006-02-28 14:28:00,1.35451,1.35457,1.35385,1.35435,31600000.0
2006-02-28 14:29:00,1.35427,1.35427,1.35384,1.35407,53700000.0
2006-02-28 14:30:00,1.35394,1.35394,1.35334,1.35394,90100000.0
2006-02-28 14:31:00,1.35365,1.35393,1.35348,1.35382,25400000.0
2006-02-28 14:32:00,1.35399,1.35408,1.35389,1.35408,25600000.0
2006-02-28 14:33:00,1.35385,1.35397,1.35373,1.35387,35000000.0
2006-02-28 14:34:00,1.35387,1.354,1.3538,1.354,27400000.0
2006-02-28 14:35:00,1.35385,1.35385,1.35298,1.35298,25600000.0
2006-02-28 14:36:00,1.35319,1.35326,1.3526,1.3526,49600000.0
2006-02-28 14:37:00,1.35294,1.35307,1.35285,1.35307,31200000.0
2006-02-28 14:38:00,1.35316,1.35324,1.35283,1.35322,37900000.0
2006-02-28 14:39:00,1.35293,1.35326,1.35267,1.35311,42800000.0
2006-02-28 14:40:00,1.35319,1.35341,1.35317,1.35325,23600000.0
2006-02-28 14:41:00,1.3533,1.35339,1.35317,1.35335,33100000.0
2006-02-28 14:42:00,1.35302,1.35305,1.35246,1.35246,39400000.0
2006-02-28 14:43:00,1.35297,1.35319,1.35294,1.353,42200000.0
2006-02-28 14:44:00,1.35298,1.3532,1.35298,1.35302,42200000.0
2006-02-28 14:45:00,1.35264,1.35292,1.35227,1.35239,55600000.0
2006-02-28 14:46:00,1.35245,1.35245,1.35206,1.35215,42000001.0
2006-02-28 14:47:00,1.35236,1.35255,1.35229,1.35255,30300000.0
2006-02-28 14:48:00,1.35263,1.3529,1.35263,1.3529,44200000.0
2006-02-28 14:49:00,1.3527,1.35284,1.35264,1.35278,56400000.0
2006-02-28 14:50:00,1.35263,1.35293,1.35263,1.35293,39800000.0
2006-02-28 14:51:00,1.35303,1.35321,1.35297,1.35305,24000000.0
2006-02-28 14:52:00,1.35303,1.3532,1.35297,1.3532,28000000.0
2006-02-28 14:53:00,1.35301,1.3531,1.35262,1.35288,23600000.0
2006-02-28 14:54:00,1.35308,1.35326,1.35286,1.35286,38800000.0
2006-02-28 14:55:00,1.35321,1.35339,1.35308,1.35308,42000000.0
2006-02-28 14:56:00,1.35323,1.35326,1.3531,1.35323,29400000.0
2006-02-28 14:57:00,1.35326,1.35326,1.35303,1.35303,42400000.0
2006-02-28 14:58:00,1.35296,1.35324,1.35296,1.35303,55100000.0
2006-02-28 14:59:00,1.35308,1.35323,1.35299,1.35312,69400000.0
2006-02-28 15:00:00,1.35297,1.35317,1.35277,1.35277,60600001.0
2006-02-28 15:01:00,1.35314,1.35323,1.35299,1.35299,52000000.0
2006-02-28 15:02:00,1.35306,1.35306,1.35288,1.35298,27400000.0
2006-02-28 15:03:00,1.35302,1.35324,1.35278,1.35294,42600000.0
2006-02-28 15:04:00,1.35279,1.35279,1.35246,1.35263,43400000.0
2006-02-28 15:05:00,1.35251,1.35262,1.35246,1.3526,24200000.0
2006-02-28 15:06:00,1.35261,1.35273,1.35222,1.35258,61000000.0
2006-02-28 15:07:00,1.3528,1.35293,1.3526,1.35285,40200001.0
2006-02-28 15:08:00,1.35286,1.3532,1.35281,1.35281,48200000.0
2006-02-28 15:09:00,1.3525,1.3525,1.35214,1.35237,30800000.0
2006-02-28 15:10:00,1.3524,1.35252,1.35226,1.35226,46700000.0
2006-02-28 15:11:00,1.35233,1.35264,1.35224,1.35253,40200000.0
2006-02-28 15:12:00,1.35266,1.35279,1.3525,1.3525,23600000.0
2006-02-28 15:13:00,1.35257,1.35257,1.3524,1.35246,39000000.0
2006-02-28 15:14:00,1.35219,1.35248,1.35219,1.35238,37200000.0
2006-02-28 15:15:00,1.35255,1.35308,1.35251,1.35296,44600000.0
2006-02-28 15:16:00,1.35299,1.35317,1.35299,1.35308,23200000.0
2006-02-28 15:17:00,1.35305,1.35344,1.35304,1.35326,46600000.0
2006-02-28 15:18:00,1.35309,1.35327,1.35291,1.35327,38800000.0
2006-02-28 15:19:00,1.35312,1.35312,1.35276,1.35279,32600000.0
2006-02-28 15:20:00,1.35289,1.35311,1.35283,1.35286,32200001.0
2006-02-28 15:21:00,1.35273,1.35277,1.35259,1.35277,30600000.0
2006-02-28 15:22:00,1.35271,1.35271,1.35236,1.35251,41500000.0
2006-02-28 15:23:00,1.35256,1.35259,1.35237,1.35257,30600000.0
2006-02-28 15:24:00,1.35278,1.35296,1.35267,1.35296,43700000.0
2006-02-28 15:25:00,1.3529,1.35308,1.35288,1.35291,22000000.0
2006-02-28 15:26:00,1.35292,1.353,1.3528,1.353,32000000.0
2006-02-28 15:27:00,1.35286,1.35295,1.35271,1.35286,32600000.0
2006-02-28 15:28:00,1.35282,1.35299,1.35272,1.35299,31700000.0
2006-02-28 15:29:00,1.35295,1.35295,1.35241,1.35242,46900000.0
2006-02-28 15:30:00,1.35276,1.35313,1.35256,1.35256,41600000.0
2006-02-28 15:31:00,1.35239,1.35264,1.35221,1.35264,23600000.0
2006-02-28 15:32:00,1.35255,1.35255,1.35199,1.35223,36100000.0
2006-02-28 15:33:00,1.3523,1.3523,1.35171,1.35209,58400001.0
2006-02-28 15:34:00,1.35204,1.3522,1.35192,1.35192,39200000.0
2006-02-28 15:35:00,1.3519,1.35217,1.35154,1.35154,40000000.0
2006-02-28 15:36:00,1.3519,1.35214,1.35186,1.35187,60200001.0
2006-02-28 15:37:00,1.35197,1.35242,1.35197,1.35215,29600000.0
2006-02-28 15:38:00,1.35206,1.3523,1.35201,1.35213,42600000.0
2006-02-28 15:39:00,1.35225,1.35232,1.352,1.35205,21000000.0
2006-02-28 15:40:00,1.35231,1.35275,1.35231,1.35257,24800000.0
2006-02-28 15:41:00,1.35267,1.35267,1.35197,1.35246,25600000.0
2006-02-28 15:42:00,1.35241,1.35248,1.35224,1.35244,23700000.0
2006-02-28 15:43:00,1.35244,1.35251,1.35221,1.35242,71000001.0
2006-02-28 15:44:00,1.35249,1.35267,1.35218,1.35255,30600000.0
2006-02-28 15:45:00,1.35244,1.35257,1.35218,1.35256,60300000.0
2006-02-28 15:46:00,1.35267,1.35288,1.35267,1.35281,38400000.0
2006-02-28 15:47:00,1.35278,1.35302,1.35267,1.35299,55200000.0
2006-02-28 15:48:00,1.35299,1.35299,1.3527,1.35296,28400000.0
2006-02-28 15:49:00,1.3527,1.35288,1.35259,1.35288,104200000.0
2006-02-28 15:50:00,1.35286,1.35287,1.35279,1.3528,21000000.0
2006-02-28 15:51:00,1.35286,1.3531,1.35279,1.35308,27800000.0
2006-02-28 15:52:00,1.35317,1.35348,1.35315,1.35348,31200000.0
2006-02-28 15:53:00,1.35346,1.35379,1.35346,1.35368,44800000.0
2006-02-28 15:54:00,1.35366,1.35366,1.35318,1.35318,42900000.0
2006-02-28 15:55:00,1.3532,1.3532,1.35262,1.35271,32000000.0
2006-02-28 15:56:00,1.35268,1.35286,1.35239,1.3528,41000000.0
2006-02-28 15:57:00,1.35275,1.35295,1.35265,1.35265,32800000.0
2006-02-28 15:58:00,1.35279,1.35313,1.35272,1.35313,20800000.0
2006-02-28 15:59:00,1.35321,1.35321,1.35303,1.35303,42300000.0
2006-02-28 16:00:00,1.35309,1.35347,1.35275,1.35342,25400000.0
2006-02-28 16:01:00,1.35343,1.35354,1.35331,1.35354,20600000.0
2006-02-28 16:02:00,1.35345,1.35345,1.35312,1.35342,36500000.0
2006-02-28 16:03:00,1.35309,1.35349,1.35309,1.35334,40300000.0
2006-02-28 16:04:00,1.3532,1.35344,1.35301,1.35301,27800000.0
2006-02-28 16:05:00,1.35295,1.35315,1.35288,1.35312,47000001.0
2006-02-28 16:06:00,1.35312,1.35331,1.35298,1.35305,31600000.0
2006-02-28 16:07:00,1.35307,1.35327,1.35293,1.35319,43100000.0
2006-02-28 16:08:00,1.35327,1.35331,1.35301,1.35322,30200000.0
2006-02-28 16:09:00,1.35311,1.35349,1.35311,1.35332,40200000.0
2006-02-28 16:10:00,1.35339,1.3537,1.35337,1.3537,37600000.0
2006-02-28 16:11:00,1.35334,1.35372,1.3533,1.35349,32900000.0
2006-02-28 16:12:00,1.35334,1.35352,1.35327,1.35349,62100001.0
2006-02-28 16:13:00,1.35331,1.35331,1.35307,1.35321,42600000.0
2006-02-28 16:14:00,1.35293,1.35319,1.35281,1.35306,59300000.0
2006-02-28 16:15:00,1.35291,1.35311,1.35286,1.35311,34800000.0
2006-02-28 16:16:00,1.35292,1.3532,1.35276,1.35319,19400000.0
2006-02-28 16:17:00,1.35297,1.35297,1.35285,1.35287,36400000.0
2006-02-28 16:18:00,1.35282,1.35282,1.35272,1.35279,37600000.0
2006-02-28 16:19:00,1.35292,1.35292,1.35252,1.35275,43900000.0
2006-02-28 16:20:00,1.35273,1.35318,1.35264,1.35318,72900000.0
2006-02-28 16:21:00,1.35318,1.35332,1.35307,1.35327,36000000.0
2006-02-28 16:22:00,1.35323,1.35323,1.35286,1.35294,45800000.0
2006-02-28 16:23:00,1.35295,1.35295,1.35279,1.35295,83400002.0
2006-02-28 16:24:00,1.35302,1.3531,1.3529,1.35296,39600000.0
2006-02-28 16:25:00,1.35312,1.35312,1.35247,1.35283,46700000.0
2006-02-28 16:26:00,1.35304,1.35321,1.35289,1.35292,50500000.0
2006-02-28 16:27:00,1.35285,1.3533,1.35285,1.35302,44800000.0
2006-02-28 16:28:00,1.35313,1.35313,1.35278,1.35285,57300000.0
2006-02-28 16:29:00,1.35274,1.35275,1.35248,1.35265,32800000.0
2006-02-28 16:30:00,1.35273,1.35288,1.35262,1.35286,39400000.0
2006-02-28 16:31:00,1.35284,1.35294,1.35269,1.35278,44600000.0
2006-02-28 16:32:00,1.35308,1.35313,1.35267,1.353,33200000.0
2006-02-28 16:33:00,1.35308,1.3532,1.35297,1.35297,51400000.0
2006-02-28 16:34:00,1.35298,1.35298,1.35258,1.35276,44600000.0
2006-02-28 16:35:00,1.35296,1.35309,1.35276,1.35309,31200000.0
2006-02-28 16:36:00,1.35286,1.35304,1.35269,1.35293,45700000.0
2006-02-28 16:37:00,1.35305,1.35323,1.35288,1.35305,39200000.0
2006-02-28 16:38:00,1.35309,1.35328,1.3529,1.35302,83400000.0
2006-02-28 16:39:00,1.35316,1.35324,1.35316,1.3532,26000000.0
2006-02-28 16:40:00,1.35295,1.35312,1.35295,1.3531,32600000.0
2006-02-28 16:41:00,1.35266,1.35337,1.35266,1.35311,33700000.0
2006-02-28 16:42:00,1.35319,1.35324,1.35307,1.35309,42000000.0
2006-02-28 16:43:00,1.35299,1.3536,1.35299,1.35355,58600000.0
2006-02-28 16:44:00,1.35361,1.35366,1.35345,1.35355,43300000.0
2006-02-28 16:45:00,1.35344,1.35344,1.35333,1.35333,35200000.0
2006-02-28 16:46:00,1.35349,1.35349,1.35317,1.35332,32400000.0
2006-02-28 16:47:00,1.35333,1.35345,1.35315,1.35322,35100000.0
2006-02-28 16:48:00,1.35338,1.35338,1.35288,1.35332,27000000.0
2006-02-28 16:49:00,1.35342,1.35362,1.35334,1.35361,36900000.0
2006-02-28 16:50:00,1.35345,1.35345,1.35306,1.35306,45400000.0
2006-02-28 16:51:00,1.35314,1.35334,1.35303,1.35323,30600000.0
2006-02-28 16:52:00,1.35323,1.35323,1.35299,1.35319,60800001.0
2006-02-28 16:53:00,1.35324,1.35356,1.35316,1.35356,37600000.0
2006-02-28 16:54:00,1.35366,1.35385,1.3535,1.35382,33600000.0
2006-02-28 16:55:00,1.35391,1.35391,1.35361,1.35385,25200000.0
2006-02-28 16:56:00,1.35382,1.35394,1.35378,1.35383,49600000.0
2006-02-28 16:57:00,1.35378,1.3542,1.35378,1.35413,31800000.0
2006-02-28 16:58:00,1.35399,1.35399,1.35382,1.35384,28200000.0
2006-02-28 16:59:00,1.35398,1.35399,1.35348,1.35369,30600000.0
2006-02-28 17:00:00,1.3535,1.35411,1.35334,1.35403,36200000.0
2006-02-28 17:01:00,1.35406,1.35448,1.35396,1.35431,61300001.0
2006-02-28 17:02:00,1.3542,1.35454,1.3541,1.35453,19400000.0
2006-02-28 17:03:00,1.35449,1.35474,1.3544,1.3544,35200000.0
2006-02-28 17:04:00,1.35422,1.35448,1.35405,1.35428,30600000.0
2006-02-28 17:05:00,1.35403,1.3544,1.35369,1.3544,38800001.0
2006-02-28 17:06:00,1.35427,1.35481,1.35423,1.35471,32700000.0
2006-02-28 17:07:00,1.35473,1.35479,1.35443,1.35449,37600000.0
2006-02-28 17:08:00,1.3546,1.35508,1.35449,1.35508,46800001.0
2006-02-28 17:09:00,1.35514,1.35535,1.35482,1.35535,34800000.0
2006-02-28 17:10:00,1.35515,1.35557,1.35499,1.35532,24600000.0
2006-02-28 17:11:00,1.35525,1.35537,1.35514,1.35537,24400000.0
2006-02-28 17:12:00,1.35554,1.35576,1.3554,1.35573,53600000.0
2006-02-28 17:13:00,1.35567,1.35611,1.35567,1.35611,36400000.0
2006-02-28 17:14:00,1.35573,1.35627,1.35573,1.35603,42600000.0
2006-02-28 17:15:00,1.35633,1.35633,1.35596,1.35607,41300000.0
2006-02-28 17:16:00,1.35625,1.35647,1.35625,1.35633,30600000.0
2006-02-28 17:17:00,1.35639,1.35658,1.3561,1.35642,36800000.0
2006-02-28 17:18:00,1.35665,1.35668,1.35609,1.35668,42400000.0
2006-02-28 17:19:00,1.35647,1.35678,1.35647,1.35674,29800000.0
2006-02-28 17:20:00,1.35662,1.35676,1.35637,1.3565,25800000.0
2006-02-28 17:21:00,1.35691,1.35702,1.35643,1.35687,47000000.0
2006-02-28 17:22:00,1.35679,1.35685,1.3566,1.35671,29600000.0
2006-02-28 17:23:00,1.35627,1.35688,1.35627,1.3568,15800000.0
2006-02-28 17:24:00,1.35707,1.35739,1.3568,1.35702,37600000.0
2006-02-28 17:25:00,1.357,1.35754,1.357,1.35744,57800000.0
2006-02-28 17:26:00,1.35742,1.35776,1.35735,1.35768,51400001.0
2006-02-28 17:27:00,1.3577,1.3577,1.35733,1.35733,29300000.0
2006-02-28 17:28:00,1.35739,1.35746,1.3571,1.3571,53800002.0
2006-02-28 17:29:00,1.35715,1.3576,1.35709,1.35753,30200000.0
2006-02-28 17:30:00,1.35774,1.35785,1.35716,1.35785,61200000.0
2006-02-28 17:31:00,1.35778,1.35803,1.35762,1.35782,38600000.0
2006-02-28 17:32:00,1.35771,1.358,1.35753,1.35753,19600000.0
2006-02-28 17:33:00,1.35748,1.35767,1.35739,1.35739,40400000.0
2006-02-28 17:34:00,1.35746,1.35762,1.35721,1.3575,42800000.0
2006-02-28 17:35:00,1.35743,1.35766,1.35729,1.35752,20800000.0
2006-02-28 17:36:00,1.35735,1.35735,1.35703,1.35721,51200000.0
2006-02-28 17:37:00,1.35727,1.35736,1.35657,1.357,35800000.0
2006-02-28 17:38:00,1.35666,1.35683,1.35624,1.35624,46400000.0
2006-02-28 17:39:00,1.35645,1.35654,1.35642,1.35654,40200000.0
2006-02-28 17:40:00,1.35614,1.35637,1.3561,1.35624,46400000.0
2006-02-28 17:41:00,1.35632,1.35636,1.35602,1.35633,71800000.0
2006-02-28 17:42:00,1.35613,1.35643,1.35583,1.35617,44700000.0
2006-02-28 17:43:00,1.3563,1.35645,1.35587,1.35622,35200000.0
2006-02-28 17:44:00,1.35616,1.35616,1.35598,1.35598,28000000.0
2006-02-28 17:45:00,1.35595,1.35595,1.35567,1.35576,42200000.0
2006-02-28 17:46:00,1.35543,1.35553,1.35508,1.35523,43500000.0
2006-02-28 17:47:00,1.35498,1.35533,1.35498,1.35516,34600000.0
2006-02-28 17:48:00,1.35522,1.35522,1.35465,1.35518,31600000.0
2006-02-28 17:49:00,1.35525,1.3553,1.35478,1.35517,35200000.0
2006-02-28 17:50:00,1.35517,1.35527,1.35499,1.35525,27800000.0
2006-02-28 17:51:00,1.35519,1.35535,1.35507,1.35521,30400000.0
2006-02-28 17:52:00,1.35542,1.3557,1.35542,1.35556,25800000.0
2006-02-28 17:53:00,1.35555,1.35609,1.35555,1.35605,28700000.0
2006-02-28 17:54:00,1.35608,1.35636,1.35579,1.35635,49600000.0
2006-02-28 17:55:00,1.35642,1.35644,1.35555,1.35618,46900000.0
2006-02-28 17:56:00,1.356,1.35622,1.35597,1.35601,40200000.0
2006-02-28 17:57:00,1.35616,1.35649,1.3559,1.35624,31000000.0
2006-02-28 17:58:00,1.3563,1.35653,1.3561,1.35653,36800000.0
2006-02-28 17:59:00,1.35638,1.35665,1.35612,1.35615,61300000.0
2006-02-28 18:00:00,1.35638,1.35638,1.35602,1.35607,47400000.0
2006-02-28 18:01:00,1.35608,1.35608,1.35551,1.35555,51600000.0
2006-02-28 18:02:00,1.35555,1.35608,1.35552,1.35606,38400000.0
2006-02-28 18:03:00,1.35598,1.35624,1.35592,1.35592,36800000.0
2006-02-28 18:04:00,1.35617,1.35621,1.35568,1.35568,50600000.0
2006-02-28 18:05:00,1.35558,1.3558,1.3553,1.35551,34800000.0
2006-02-28 18:06:00,1.35526,1.35566,1.35526,1.3554,62700000.0
2006-02-28 18:07:00,1.35554,1.35554,1.35517,1.35525,57300000.0
2006-02-28 18:08:00,1.35504,1.35536,1.35493,1.35493,62400000.0
2006-02-28 18:09:00,1.3548,1.35504,1.35479,1.35486,53800000.0
2006-02-28 18:10:00,1.3548,1.35496,1.35463,1.35477,26800000.0
2006-02-28 18:11:00,1.3548,1.35526,1.35459,1.35491,45900000.0
2006-02-28 18:12:00,1.35479,1.35499,1.35478,1.35487,34200000.0
2006-02-28 18:13:00,1.35496,1.35515,1.35492,1.35515,73500000.0
2006-02-28 18:14:00,1.35477,1.35554,1.35477,1.35533,22400000.0
2006-02-28 18:15:00,1.35529,1.35568,1.35529,1.35568,35000000.0
2006-02-28 18:16:00,1.35582,1.35584,1.35542,1.35542,30600000.0
2006-02-28 18:17:00,1.35545,1.35568,1.35545,1.35558,58700000.0
2006-02-28 18:18:00,1.35576,1.35592,1.35539,1.35586,27800000.0
2006-02-28 18:19:00,1.35599,1.35601,1.35575,1.35598,27000000.0
2006-02-28 18:20:00,1.35596,1.35633,1.35596,1.35612,32100000.0
2006-02-28 18:21:00,1.35617,1.35618,1.35572,1.35585,36200000.0
2006-02-28 18:22:00,1.35578,1.35587,1.35555,1.35555,33000000.0
2006-02-28 18:23:00,1.3554,1.35544,1.35522,1.35542,45000000.0
2006-02-28 18:24:00,1.35542,1.35547,1.35525,1.35536,57400000.0
2006-02-28 18:25:00,1.35538,1.35558,1.35513,1.35556,39000000.0
2006-02-28 18:26:00,1.35545,1.35565,1.35534,1.35557,47200000.0
2006-02-28 18:27:00,1.35563,1.35613,1.35556,1.35613,31200000.0
2006-02-28 18:28:00,1.35607,1.35621,1.35597,1.35601,32400000.0
2006-02-28 18:29:00,1.35609,1.35646,1.35603,1.35643,47000001.0
2006-02-28 18:30:00,1.35656,1.35657,1.35626,1.35655,41300000.0
2006-02-28 18:31:00,1.35655,1.35668,1.35641,1.3565,31900000.0
2006-02-28 18:32:00,1.35638,1.35638,1.35601,1.35622,43300000.0
2006-02-28 18:33:00,1.35628,1.35643,1.35604,1.35614,48500000.0
2006-02-28 18:34:00,1.35624,1.3567,1.35624,1.35665,39200000.0
2006-02-28 18:35:00,1.35665,1.35679,1.35648,1.35661,46300000.0
2006-02-28 18:36:00,1.35639,1.35654,1.35618,1.35626,63600000.0
2006-02-28 18:37:00,1.35632,1.35638,1.35603,1.35612,32000000.0
2006-02-28 18:38:00,1.35583,1.35583,1.35545,1.35571,33000000.0
2006-02-28 18:39:00,1.35545,1.35566,1.35538,1.35543,33200000.0
2006-02-28 18:40:00,1.35519,1.35522,1.35506,1.35506,28200000.0
2006-02-28 18:41:00,1.35512,1.35536,1.35501,1.35521,32800000.0
2006-02-28 18:42:00,1.35516,1.35526,1.35496,1.35525,61400000.0
2006-02-28 18:43:00,1.35522,1.35576,1.35522,1.35551,41200000.0
2006-02-28 18:44:00,1.35552,1.35556,1.35529,1.35529,33000000.0
2006-02-28 18:45:00,1.35558,1.35569,1.35535,1.35535,25400000.0
2006-02-28 18:46:00,1.35557,1.3556,1.35538,1.35538,40900000.0
2006-02-28 18:47:00,1.35563,1.35587,1.35563,1.35587,40600000.0
2006-02-28 18:48:00,1.35567,1.35587,1.35552,1.35554,28000000.0
2006-02-28 18:49:00,1.35543,1.35555,1.35527,1.35544,27900000.0
2006-02-28 18:50:00,1.35563,1.35563,1.35531,1.35543,40400000.0
2006-02-28 18:51:00,1.35529,1.35546,1.35515,1.35545,30800000.0
2006-02-28 18:52:00,1.35549,1.35578,1.35536,1.35536,52700000.0
2006-02-28 18:53:00,1.3554,1.3557,1.3554,1.35561,35200000.0
2006-02-28 18:54:00,1.3557,1.3557,1.35534,1.3557,30600000.0
2006-02-28 18:55:00,1.35568,1.35585,1.35568,1.3558,28400000.0
2006-02-28 18:56:00,1.35571,1.35617,1.35571,1.35572,36900000.0
2006-02-28 18:57:00,1.35603,1.35613,1.35597,1.35609,30200000.0
2006-02-28 18:58:00,1.35615,1.35615,1.35589,1.35592,47300000.0
2006-02-28 18:59:00,1.35607,1.35623,1.35563,1.35623,31700000.0
2006-02-28 19:00:00,1.35653,1.35662,1.35635,1.3566,34400001.0
2006-02-28 19:01:00,1.35668,1.35668,1.35631,1.35651,56400000.0
2006-02-28 19:02:00,1.35661,1.35675,1.35647,1.35659,25600000.0
2006-02-28 19:03:00,1.35633,1.35666,1.35629,1.3565,52000001.0
2006-02-28 19:04:00,1.35637,1.35646,1.35608,1.35623,54100000.0
2006-02-28 19:05:00,1.35624,1.35648,1.35624,1.35625,34900000.0
2006-02-28 19:06:00,1.35625,1.35666,1.35611,1.35666,34600001.0
2006-02-28 19:07:00,1.3567,1.35683,1.3564,1.3567,50400000.0
2006-02-28 19:08:00,1.35646,1.35657,1.35617,1.35622,40000000.0
2006-02-28 19:09:00,1.35617,1.35617,1.35599,1.35599,43700000.0
2006-02-28 19:10:00,1.35612,1.3564,1.35588,1.35588,54400000.0
2006-02-28 19:11:00,1.35619,1.35619,1.35589,1.35607,37100000.0
2006-02-28 19:12:00,1.35583,1.3561,1.35583,1.35609,25600000.0
2006-02-28 19:13:00,1.35606,1.35623,1.35599,1.35623,47200000.0
2006-02-28 19:14:00,1.35604,1.35622,1.35586,1.35622,55200000.0
2006-02-28 19:15:00,1.35621,1.35635,1.35603,1.35626,35600000.0
2006-02-28 19:16:00,1.35607,1.35628,1.35598,1.35598,50100001.0
2006-02-28 19:17:00,1.35593,1.35617,1.35588,1.35605,60500000.0
2006-02-28 19:18:00,1.35606,1.3561,1.35591,1.35598,35000000.0
2006-02-28 19:19:00,1.35612,1.3562,1.35575,1.35603,46700000.0
2006-02-28 19:20:00,1.35603,1.35622,1.35588,1.35602,38700000.0
2006-02-28 19:21:00,1.35577,1.35597,1.35572,1.35587,33500000.0
2006-02-28 19:22:00,1.35601,1.35617,1.35588,1.35617,28000000.0
2006-02-28 19:23:00,1.35603,1.35628,1.35581,1.35615,57500000.0
2006-02-28 19:24:00,1.3561,1.3561,1.3559,1.35603,40900000.0
2006-02-28 19:25:00,1.35613,1.35613,1.3559,1.3561,42900000.0
2006-02-28 19:26:00,1.35587,1.35619,1.35573,1.35601,27600000.0
2006-02-28 19:27:00,1.35589,1.35605,1.3557,1.35597,35200000.0
2006-02-28 19:28:00,1.35585,1.35612,1.35579,1.35586,49000001.0
2006-02-28 19:29:00,1.35589,1.35602,1.35559,1.35601,20800000.0
2006-02-28 19:30:00,1.35604,1.35625,1.35604,1.35604,56600000.0
2006-02-28 19:31:00,1.35604,1.35609,1.35594,1.35609,44000000.0
2006-02-28 19:32:00,1.35602,1.35614,1.35591,1.35601,49400000.0
2006-02-28 19:33:00,1.35607,1.35616,1.35587,1.35601,36000000.0
2006-02-28 19:34:00,1.3561,1.3562,1.35591,1.35591,24600000.0
2006-02-28 19:35:00,1.35589,1.35606,1.3556,1.35606,42800000.0
2006-02-28 19:36:00,1.356,1.35627,1.35598,1.35617,31800000.0
2006-02-28 19:37:00,1.35631,1.35645,1.35608,1.35608,34800000.0
2006-02-28 19:38:00,1.35586,1.35615,1.35586,1.35596,30800000.0
2006-02-28 19:39:00,1.35616,1.35622,1.356,1.35617,51600000.0
2006-02-28 19:40:00,1.35619,1.35631,1.35603,1.35619,44200001.0
2006-02-28 19:41:00,1.35606,1.35636,1.35605,1.35624,40200000.0
2006-02-28 19:42:00,1.35614,1.3563,1.35599,1.35623,42600000.0
2006-02-28 19:43:00,1.35605,1.35616,1.35561,1.35606,26600000.0
2006-02-28 19:44:00,1.35599,1.35607,1.35581,1.35607,50600001.0
2006-02-28 19:45:00,1.35595,1.35624,1.35595,1.35611,63500000.0
2006-02-28 19:46:00,1.35608,1.35614,1.35565,1.35565,36000000.0
2006-02-28 19:47:00,1.35602,1.35626,1.356,1.35613,30200000.0
2006-02-28 19:48:00,1.35617,1.35617,1.35604,1.35604,36400000.0
2006-02-28 19:49:00,1.35594,1.35613,1.35594,1.35602,22800000.0
2006-02-28 19:50:00,1.35628,1.3563,1.356,1.35625,26200000.0
2006-02-28 19:51:00,1.3561,1.35625,1.3561,1.35623,40800000.0
2006-02-28 19:52:00,1.35618,1.35641,1.35607,1.35614,40000001.0
2006-02-28 19:53:00,1.35626,1.35639,1.35599,1.35607,32800000.0
2006-02-28 19:54:00,1.356,1.3561,1.35592,1.35598,31000000.0
2006-02-28 19:55:00,1.35583,1.35604,1.35583,1.35591,25000000.0
2006-02-28 19:56:00,1.3559,1.35609,1.35579,1.35609,50400001.0
2006-02-28 19:57:00,1.35613,1.35614,1.35593,1.35608,24400000.0
2006-02-28 19:58:00,1.35592,1.35611,1.3559,1.35595,28200000.0
2006-02-28 19:59:00,1.356,1.356,1.35584,1.35584,30800000.0
2006-02-28 20:00:00,1.35594,1.35617,1.35574,1.35574,59000000.0
2006-02-28 20:01:00,1.35618,1.35631,1.35604,1.35604,51200000.0
2006-02-28 20:02:00,1.35617,1.35623,1.35594,1.35613,21400000.0
2006-02-28 20:03:00,1.35628,1.35628,1.356,1.35609,22000000.0
2006-02-28 20:04:00,1.3561,1.35624,1.35584,1.35598,44400000.0
2006-02-28 20:05:00,1.35598,1.35628,1.35598,1.35606,25200000.0
2006-02-28 20:06:00,1.3562,1.35637,1.35609,1.35619,35800000.0
2006-02-28 20:07:00,1.35609,1.35625,1.35591,1.35613,51400001.0
2006-02-28 20:08:00,1.35621,1.35625,1.35592,1.35619,39600001.0
2006-02-28 20:09:00,1.35626,1.3563,1.35623,1.35629,48100000.0
2006-02-28 20:10:00,1.35608,1.35652,1.35605,1.35621,68200001.0
2006-02-28 20:11:00,1.35611,1.35611,1.35586,1.35593,23200000.0
2006-02-28 20:12:00,1.35607,1.3561,1.35566,1.35609,47000000.0
2006-02-28 20:13:00,1.35618,1.35618,1.35598,1.35604,32800000.0
2006-02-28 20:14:00,1.35604,1.35616,1.35553,1.35611,30000000.0
2006-02-28 20:15:00,1.35616,1.35623,1.35603,1.35623,38900000.0
2006-02-28 20:16:00,1.35626,1.35636,1.35602,1.35602,35400000.0
2006-02-28 20:17:00,1.35593,1.35618,1.35576,1.35616,30000000.0
2006-02-28 20:18:00,1.35619,1.35636,1.35609,1.35613,22800000.0
2006-02-28 20:19:00,1.35633,1.35636,1.35619,1.35636,42400000.0
2006-02-28 20:20:00,1.35636,1.35636,1.35609,1.35633,30600000.0
2006-02-28 20:21:00,1.35603,1.35618,1.35603,1.35613,44400000.0
2006-02-28 20:22:00,1.35612,1.35612,1.35588,1.35595,39800000.0
2006-02-28 20:23:00,1.35604,1.35617,1.35586,1.35607,57700000.0
2006-02-28 20:24:00,1.35612,1.35612,1.3559,1.3559,23600000.0
2006-02-28 20:25:00,1.35623,1.35629,1.356,1.35607,39100000.0
2006-02-28 20:26:00,1.35624,1.35644,1.35606,1.35636,42300000.0
2006-02-28 20:27:00,1.35647,1.35656,1.35609,1.35636,67300000.0
2006-02-28 20:28:00,1.35644,1.35659,1.35636,1.35659,15000000.0
2006-02-28 20:29:00,1.35663,1.35685,1.35638,1.35682,37200000.0
2006-02-28 20:30:00,1.35694,1.35694,1.35667,1.35681,37800000.0
2006-02-28 20:31:00,1.35674,1.35681,1.3564,1.35681,45400000.0
2006-02-28 20:32:00,1.35666,1.35677,1.35629,1.35666,35900000.0
2006-02-28 20:33:00,1.35669,1.35669,1.35652,1.35663,40100000.0
2006-02-28 20:34:00,1.35646,1.35678,1.35643,1.35669,51400000.0
2006-02-28 20:35:00,1.35669,1.35673,1.35655,1.35664,43600000.0
2006-02-28 20:36:00,1.35661,1.35672,1.35648,1.35668,40000000.0
2006-02-28 20:37:00,1.35675,1.35677,1.35651,1.35674,32400000.0
2006-02-28 20:38:00,1.35682,1.35685,1.35662,1.35672,46000000.0
2006-02-28 20:39:00,1.35659,1.35684,1.35648,1.35668,37000000.0
2006-02-28 20:40:00,1.35674,1.35698,1.35663,1.35671,50800000.0
2006-02-28 20:41:00,1.35683,1.35691,1.35651,1.35675,43800000.0
2006-02-28 20:42:00,1.35661,1.3567,1.35628,1.3567,34800000.0
2006-02-28 20:43:00,1.35663,1.35684,1.35641,1.35641,33200000.0
2006-02-28 20:44:00,1.35673,1.35691,1.35654,1.35668,28000000.0
2006-02-28 20:45:00,1.35643,1.35674,1.35643,1.35655,32400000.0
2006-02-28 20:46:00,1.35675,1.35675,1.35657,1.3567,30200000.0
2006-02-28 20:47:00,1.35675,1.35684,1.35645,1.35669,35100000.0
2006-02-28 20:48:00,1.35656,1.35678,1.35656,1.35662,52800000.0
2006-02-28 20:49:00,1.35654,1.35667,1.35654,1.35667,37000000.0
2006-02-28 20:50:00,1.35664,1.35683,1.3566,1.35683,28900000.0
2006-02-28 20:51:00,1.35666,1.3569,1.35666,1.35679,37500000.0
2006-02-28 20:52:00,1.35689,1.35709,1.35688,1.35703,25400000.0
2006-02-28 20:53:00,1.35687,1.35711,1.35687,1.35711,28000000.0
2006-02-28 20:54:00,1.35685,1.35732,1.35685,1.35711,44600000.0
2006-02-28 20:55:00,1.35707,1.35734,1.35697,1.35732,33000000.0
2006-02-28 20:56:00,1.35727,1.35756,1.35727,1.35749,33900000.0
2006-02-28 20:57:00,1.35739,1.35739,1.35718,1.35718,30200000.0
2006-02-28 20:58:00,1.35721,1.35733,1.35711,1.35713,64500000.0
2006-02-28 20:59:00,1.35703,1.35718,1.35699,1.357,42400000.0
2006-02-28 21:00:00,1.35687,1.35702,1.3565,1.35684,31600000.0
2006-02-28 21:01:00,1.3569,1.35717,1.35655,1.35655,36100000.0
2006-02-28 21:02:00,1.3569,1.3571,1.3566,1.35707,42000000.0
2006-02-28 21:03:00,1.35694,1.35703,1.35677,1.35684,34000000.0
2006-02-28 21:04:00,1.35665,1.35667,1.35652,1.35667,33200000.0
2006-02-28 21:05:00,1.35649,1.35696,1.35644,1.35673,63400000.0
2006-02-28 21:06:00,1.35698,1.35699,1.3567,1.35699,42300000.0
2006-02-28 21:07:00,1.35719,1.35721,1.35693,1.35693,19600000.0
2006-02-28 21:08:00,1.35666,1.3567,1.35643,1.3567,30400000.0
2006-02-28 21:09:00,1.35664,1.35664,1.35605,1.35628,32300000.0
2006-02-28 21:10:00,1.35631,1.35631,1.356,1.3561,39800000.0
2006-02-28 21:11:00,1.35617,1.35636,1.35602,1.35612,36400000.0
2006-02-28 21:12:00,1.35627,1.35645,1.35616,1.35629,34000000.0
2006-02-28 21:13:00,1.35621,1.35627,1.356,1.356,60500000.0
2006-02-28 21:14:00,1.35592,1.3562,1.35592,1.35595,61000001.0
2006-02-28 21:15:00,1.35591,1.35615,1.35591,1.35614,36400000.0
2006-02-28 21:16:00,1.35604,1.35653,1.35604,1.35653,36400000.0
2006-02-28 21:17:00,1.35645,1.35648,1.35588,1.35588,36400000.0
2006-02-28 21:18:00,1.35628,1.35628,1.35558,1.35591,44800000.0
2006-02-28 21:19:00,1.35594,1.35614,1.35572,1.35572,23800000.0
2006-02-28 21:20:00,1.35525,1.35541,1.35509,1.35526,44300000.0
2006-02-28 21:21:00,1.35537,1.35551,1.3549,1.3549,36600000.0
2006-02-28 21:22:00,1.35422,1.35476,1.35422,1.35467,53800001.0
2006-02-28 21:23:00,1.35455,1.35455,1.354,1.354,44100000.0
2006-02-28 21:24:00,1.35438,1.3551,1.35438,1.3548,42400000.0
2006-02-28 21:25:00,1.35499,1.35515,1.35471,1.35471,59900000.0
2006-02-28 21:26:00,1.35498,1.35498,1.35465,1.35473,31600000.0
2006-02-28 21:27:00,1.35475,1.35494,1.35475,1.35489,28800000.0
2006-02-28 21:28:00,1.35488,1.35501,1.35488,1.35499,39000000.0
2006-02-28 21:29:00,1.35513,1.35527,1.35503,1.35522,24400000.0
2006-02-28 21:30:00,1.35521,1.35522,1.355,1.355,42400000.0
2006-02-28 21:31:00,1.35505,1.35509,1.35491,1.35497,60600002.0
2006-02-28 21:32:00,1.35505,1.35542,1.35502,1.35542,46000000.0
2006-02-28 21:33:00,1.35538,1.3555,1.35514,1.35524,44400000.0
2006-02-28 21:34:00,1.35522,1.35534,1.3552,1.35534,33700000.0
2006-02-28 21:35:00,1.35516,1.35531,1.35482,1.35522,23800000.0
2006-02-28 21:36:00,1.3553,1.3553,1.35494,1.35522,49000001.0
2006-02-28 21:37:00,1.35527,1.35558,1.35522,1.35558,18600000.0
2006-02-28 21:38:00,1.35566,1.35566,1.35541,1.35546,31800000.0
2006-02-28 21:39:00,1.35527,1.35573,1.35527,1.35573,40200000.0
2006-02-28 21:40:00,1.35563,1.35598,1.35563,1.35598,47400000.0
2006-02-28 21:41:00,1.35577,1.35581,1.35551,1.35561,45000000.0
2006-02-28 21:42:00,1.35558,1.35591,1.35554,1.35554,42600000.0
2006-02-28 21:43:00,1.35582,1.35585,1.35561,1.35561,26600000.0
2006-02-28 21:44:00,1.35535,1.35543,1.35513,1.35513,31000000.0
2006-02-28 21:45:00,1.35502,1.35517,1.35495,1.35504,32100000.0
2006-02-28 21:46:00,1.35505,1.35514,1.35485,1.35489,55400000.0
2006-02-28 21:47:00,1.35482,1.355,1.35468,1.35468,32400000.0
2006-02-28 21:48:00,1.3549,1.3549,1.35417,1.35435,44000000.0
2006-02-28 21:49:00,1.35443,1.35464,1.35443,1.35454,44200001.0
2006-02-28 21:50:00,1.35454,1.35454,1.35426,1.35433,55600000.0
2006-02-28 21:51:00,1.35434,1.35458,1.35434,1.35451,42400000.0
2006-02-28 21:52:00,1.35442,1.35452,1.35431,1.35447,47000000.0
2006-02-28 21:53:00,1.35439,1.35451,1.35423,1.35423,32800000.0
2006-02-28 21:54:00,1.35423,1.35453,1.35423,1.35441,40000000.0
2006-02-28 21:55:00,1.35439,1.35444,1.35424,1.35441,48600000.0
2006-02-28 21:56:00,1.35437,1.35449,1.35427,1.35444,51400000.0
2006-02-28 21:57:00,1.35436,1.35454,1.354,1.35437,44600000.0
2006-02-28 21:58:00,1.35421,1.35431,1.35406,1.35406,31800000.0
2006-02-28 21:59:00,1.35402,1.35419,1.3536,1.3537,45200000.0
2006-02-28 22:00:00,1.35386,1.35413,1.35386,1.35404,64400001.0
2006-02-28 22:01:00,1.35386,1.35398,1.35369,1.35377,54800001.0
2006-02-28 22:02:00,1.35384,1.354,1.35375,1.35375,34200000.0
2006-02-28 22:03:00,1.35401,1.35418,1.35378,1.35418,19600000.0
2006-02-28 22:04:00,1.35422,1.35422,1.35401,1.35406,36300000.0
2006-02-28 22:05:00,1.3542,1.3542,1.35378,1.35394,62300000.0
2006-02-28 22:06:00,1.35402,1.35402,1.35354,1.35383,34800000.0
2006-02-28 22:07:00,1.35373,1.35405,1.35373,1.35377,43700000.0
2006-02-28 22:08:00,1.35326,1.3539,1.35326,1.35383,36600000.0
2006-02-28 22:09:00,1.35399,1.35408,1.35372,1.35372,34800000.0
2006-02-28 22:10:00,1.35377,1.35388,1.35365,1.35388,36600000.0
2006-02-28 22:11:00,1.35386,1.35417,1.35386,1.35398,24100000.0
2006-02-28 22:12:00,1.35422,1.3543,1.3541,1.3541,76400000.0
2006-02-28 22:13:00,1.35409,1.35421,1.354,1.35401,25400000.0
2006-02-28 22:14:00,1.35383,1.35411,1.35371,1.35371,32200000.0
2006-02-28 22:15:00,1.35379,1.35411,1.35379,1.35402,39600000.0
2006-02-28 22:16:00,1.354,1.3541,1.35384,1.35384,35000000.0
2006-02-28 22:17:00,1.35413,1.3542,1.35393,1.35414,43500000.0
2006-02-28 22:18:00,1.35425,1.35425,1.35399,1.3541,37800000.0
2006-02-28 22:19:00,1.3541,1.35428,1.3541,1.35417,28200000.0
2006-02-28 22:20:00,1.35426,1.35438,1.35411,1.35431,46800000.0
2006-02-28 22:21:00,1.35405,1.35438,1.35398,1.35424,53400000.0
2006-02-28 22:22:00,1.35439,1.35447,1.35426,1.35442,46600000.0
2006-02-28 22:23:00,1.35471,1.35475,1.35427,1.35427,30600000.0
2006-02-28 22:24:00,1.35462,1.35462,1.35426,1.35436,41600000.0
2006-02-28 22:25:00,1.35423,1.35445,1.35419,1.35445,44500000.0
2006-02-28 22:26:00,1.3544,1.35475,1.3544,1.35475,24100000.0
2006-02-28 22:27:00,1.35461,1.35474,1.35439,1.35459,49800000.0
2006-02-28 22:28:00,1.35456,1.3548,1.35449,1.35467,40600000.0
2006-02-28 22:29:00,1.35465,1.35465,1.35433,1.35441,21800000.0
2006-02-28 22:30:00,1.35437,1.35439,1.35422,1.35427,42600000.0
2006-02-28 22:31:00,1.35448,1.3548,1.35397,1.3548,30100000.0
2006-02-28 22:32:00,1.35463,1.35468,1.35441,1.35468,53900000.0
2006-02-28 22:33:00,1.3547,1.35486,1.35464,1.35471,46600001.0
2006-02-28 22:34:00,1.35469,1.35483,1.35447,1.35457,36700000.0
2006-02-28 22:35:00,1.35462,1.35482,1.35462,1.35468,47600000.0
2006-02-28 22:36:00,1.35482,1.35508,1.3544,1.3544,45500000.0
2006-02-28 22:37:00,1.35476,1.35488,1.35473,1.35481,52000001.0
2006-02-28 22:38:00,1.35468,1.3548,1.35457,1.35473,57300000.0
2006-02-28 22:39:00,1.35459,1.35468,1.3543,1.3543,27800000.0
2006-02-28 22:40:00,1.35438,1.35463,1.3541,1.3541,51600000.0
2006-02-28 22:41:00,1.35428,1.35451,1.35428,1.35439,36700000.0
2006-02-28 22:42:00,1.35442,1.35442,1.35422,1.35436,23000000.0
2006-02-28 22:43:00,1.3544,1.35447,1.3543,1.35446,44800000.0
2006-02-28 22:44:00,1.3543,1.35443,1.35421,1.35443,38700000.0
2006-02-28 22:45:00,1.3544,1.35448,1.35428,1.35448,33100000.0
2006-02-28 22:46:00,1.35445,1.35469,1.35444,1.35447,36500000.0
2006-02-28 22:47:00,1.35453,1.35455,1.35435,1.35445,24200000.0
2006-02-28 22:48:00,1.35419,1.35455,1.35419,1.35429,42200000.0
2006-02-28 22:49:00,1.35411,1.35434,1.35392,1.35421,34300000.0
2006-02-28 22:50:00,1.35416,1.35416,1.35371,1.35371,28200000.0
2006-02-28 22:51:00,1.35388,1.3541,1.35383,1.3541,33200000.0
2006-02-28 22:52:00,1.35407,1.35423,1.35392,1.35394,24900000.0
2006-02-28 22:53:00,1.35408,1.35421,1.35378,1.35419,49000000.0
2006-02-28 22:54:00,1.35413,1.35413,1.35384,1.35392,27800000.0
2006-02-28 22:55:00,1.3541,1.3541,1.35388,1.35391,27200000.0
2006-02-28 22:56:00,1.35414,1.35422,1.35402,1.35422,49400001.0
2006-02-28 22:57:00,1.35424,1.35451,1.35407,1.35407,52800000.0
2006-02-28 22:58:00,1.35423,1.35425,1.35415,1.35415,29200000.0
2006-02-28 22:59:00,1.35437,1.3544,1.35417,1.35428,50300000.0
2006-02-28 23:00:00,1.35406,1.35425,1.35395,1.35395,36400000.0
2006-02-28 23:01:00,1.35393,1.35433,1.35384,1.35433,61500000.0
2006-02-28 23:02:00,1.35418,1.35418,1.354,1.35408,42600000.0
2006-02-28 23:03:00,1.3542,1.3542,1.35391,1.35391,52000000.0
2006-02-28 23:04:00,1.35399,1.35421,1.35387,1.35421,20000000.0
2006-02-28 23:05:00,1.35417,1.35419,1.35403,1.35416,24200000.0
2006-02-28 23:06:00,1.35404,1.35404,1.35359,1.35397,54200000.0
2006-02-28 23:07:00,1.35397,1.35442,1.35397,1.35427,32000000.0
2006-02-28 23:08:00,1.35436,1.35459,1.35422,1.35432,37800000.0
2006-02-28 23:09:00,1.35447,1.35484,1.35441,1.35447,29200000.0
2006-02-28 23:10:00,1.35435,1.35465,1.35431,1.3545,50000001.0
2006-02-28 23:11:00,1.35452,1.35457,1.3544,1.35448,60200000.0
2006-02-28 23:12:00,1.35457,1.35464,1.35444,1.35456,44200000.0
2006-02-28 23:13:00,1.35392,1.35465,1.35392,1.35457,23000000.0
2006-02-28 23:14:00,1.35471,1.35471,1.35441,1.35448,35900000.0
2006-02-28 23:15:00,1.35439,1.35442,1.35381,1.35439,58600000.0
2006-02-28 23:16:00,1.35446,1.35459,1.35438,1.35451,28000000.0
2006-02-28 23:17:00,1.35453,1.3547,1.35453,1.35459,47400000.0
2006-02-28 23:18:00,1.35478,1.35481,1.3542,1.35443,32000000.0
2006-02-28 23:19:00,1.35434,1.3546,1.35434,1.3546,43400000.0
2006-02-28 23:20:00,1.3546,1.3546,1.35399,1.35445,35000000.0
2006-02-28 23:21:00,1.35445,1.35449,1.35388,1.35388,46800001.0
2006-02-28 23:22:00,1.35395,1.35395,1.35354,1.35389,27700000.0
2006-02-28 23:23:00,1.35375,1.35396,1.35372,1.35394,44300000.0
2006-02-28 23:24:00,1.35379,1.35407,1.35379,1.35387,37600000.0
2006-02-28 23:25:00,1.35403,1.35413,1.35398,1.35398,33000000.0
2006-02-28 23:26:00,1.35412,1.35425,1.35396,1.35421,27600000.0
2006-02-28 23:27:00,1.35412,1.35431,1.35412,1.35419,44000001.0
2006-02-28 23:28:00,1.35412,1.35424,1.35387,1.35388,61800001.0
2006-02-28 23:29:00,1.35407,1.35427,1.3539,1.35408,46500000.0
2006-02-28 23:30:00,1.35385,1.35408,1.35385,1.35397,39800000.0
2006-02-28 23:31:00,1.35416,1.35421,1.35381,1.35421,41000000.0
2006-02-28 23:32:00,1.35391,1.35419,1.35391,1.35419,40200000.0
2006-02-28 23:33:00,1.35415,1.3543,1.35415,1.35422,43000001.0
2006-02-28 23:34:00,1.35436,1.35444,1.35415,1.35417,49800000.0
2006-02-28 23:35:00,1.35429,1.35429,1.35406,1.35411,28400000.0
2006-02-28 23:36:00,1.35433,1.35434,1.35426,1.35426,53100000.0
2006-02-28 23:37:00,1.35437,1.35446,1.35432,1.35445,30200000.0
2006-02-28 23:38:00,1.35446,1.35454,1.35438,1.35453,38800000.0
2006-02-28 23:39:00,1.35437,1.3545,1.35433,1.3545,39600000.0
2006-02-28 23:40:00,1.35472,1.35472,1.35436,1.35436,37400000.0
2006-02-28 23:41:00,1.35459,1.35475,1.35422,1.35422,51800001.0
2006-02-28 23:42:00,1.35472,1.35472,1.35448,1.35467,27000000.0
2006-02-28 23:43:00,1.3547,1.35475,1.35423,1.35465,36400000.0
2006-02-28 23:44:00,1.35474,1.35474,1.35445,1.35456,59200000.0
2006-02-28 23:45:00,1.35448,1.35486,1.35444,1.35473,27600000.0
2006-02-28 23:46:00,1.35493,1.35493,1.35471,1.35478,31400000.0
2006-02-28 23:47:00,1.35475,1.3548,1.35444,1.35476,51400000.0
2006-02-28 23:48:00,1.35462,1.35462,1.35425,1.3545,40000000.0
2006-02-28 23:49:00,1.3546,1.35463,1.35424,1.35452,35900000.0
2006-02-28 23:50:00,1.35454,1.3546,1.35427,1.3545,27400000.0
2006-02-28 23:51:00,1.35466,1.35476,1.35446,1.3546,47700000.0
2006-02-28 23:52:00,1.35473,1.35482,1.35444,1.35468,40000000.0
2006-02-28 23:53:00,1.35486,1.35486,1.35451,1.35459,21800000.0
2006-02-28 23:54:00,1.35452,1.35461,1.35388,1.35388,23200000.0
2006-02-28 23:55:00,1.35428,1.35462,1.35428,1.35462,26400000.0
2006-02-28 23:56:00,1.35457,1.35457,1.35417,1.35437,34300000.0
2006-02-28 23:57:00,1.35445,1.35486,1.35445,1.35486,30400000.0
2006-02-28 23:58:00,1.35482,1.35505,1.35456,1.35501,27800000.0
2006-02-28 23:59:00,1.35496,1.35514,1.35484,1.35488,46200000.0
2006-03-01 00:00:00,1.35504,1.35519,1.35492,1.35504,30900000.0
2006-03-01 00:01:00,1.3551,1.3555,1.3549,1.3553,63100001.0
2006-03-01 00:02:00,1.3554,1.3554,1.3553,1.3554,63100001.0
2006-03-01 00:03:00,1.3553,1.3555,1.3553,1.3553,63100001.0
2006-03-01 00:04:00,1.3554,1.3554,1.3552,1.3553,63100001.0
2006-03-01 00:05:00,1.3554,1.3555,1.3554,1.3555,63100001.0
2006-03-01 00:06:00,1.3556,1.3556,1.3555,1.3555,63100001.0
2006-03-01 00:07:00,1.3556,1.3557,1.3556,1.3556,63100001.0
2006-03-01 00:08:00,1.3557,1.3557,1.3556,1.3556,63100001.0
2006-03-01 00:11:00,1.3557,1.3557,1.3554,1.3555,63100001.0
2006-03-01 00:12:00,1.3554,1.3555,1.3553,1.3554,63100001.0
2006-03-01 00:13:00,1.3553,1.3554,1.3553,1.3554,63100001.0
2006-03-01 00:14:00,1.3555,1.3556,1.3554,1.3555,63100001.0
2006-03-01 00:15:00,1.3556,1.3556,1.3555,1.3555,63100001.0
2006-03-01 00:16:00,1.3556,1.3556,1.3555,1.3555,63100001.0
2006-03-01 00:17:00,1.3554,1.3555,1.3554,1.3555,63100001.0
2006-03-01 00:18:00,1.3554,1.3554,1.3554,1.3554,63100001.0
2006-03-01 00:20:00,1.3553,1.3553,1.3553,1.3553,63100001.0
2006-03-01 00:22:00,1.3554,1.3554,1.3553,1.3553,63100001.0
2006-03-01 00:23:00,1.3552,1.3553,1.3552,1.3552,63100001.0
2006-03-01 00:24:00,1.3553,1.3553,1.3552,1.3552,63100001.0
2006-03-01 00:26:00,1.3553,1.3553,1.3552,1.3553,63100001.0
2006-03-01 00:27:00,1.3554,1.3555,1.3553,1.3553,63100001.0
2006-03-01 00:28:00,1.3554,1.3559,1.3554,1.3557,63100001.0
2006-03-01 00:29:00,1.3558,1.3561,1.3557,1.3561,63100001.0
2006-03-01 00:30:00,1.356,1.3562,1.356,1.3562,63100001.0
2006-03-01 00:31:00,1.3561,1.3562,1.3557,1.3558,63100001.0
2006-03-01 00:32:00,1.35496,1.3553,1.35496,1.35516,63100001.0
2006-03-01 00:33:00,1.35549,1.35549,1.3546,1.3546,21000000.0
2006-03-01 00:34:00,1.35449,1.35501,1.35438,1.35483,23400000.0
2006-03-01 00:35:00,1.35523,1.35523,1.35503,1.35518,38200000.0
2006-03-01 00:36:00,1.3552,1.35533,1.3552,1.35528,24300000.0
2006-03-01 00:37:00,1.35537,1.35537,1.35475,1.35475,30400000.0
2006-03-01 00:38:00,1.35477,1.35517,1.35477,1.35517,30600000.0
2006-03-01 00:39:00,1.35529,1.35529,1.35452,1.35463,34600000.0
2006-03-01 00:40:00,1.35464,1.35494,1.35453,1.35494,52700000.0
2006-03-01 00:41:00,1.35502,1.35502,1.35461,1.35483,39900000.0
2006-03-01 00:42:00,1.35485,1.35499,1.35482,1.35496,30400000.0
2006-03-01 00:43:00,1.35464,1.35469,1.35415,1.35457,28200000.0
2006-03-01 00:44:00,1.35455,1.35458,1.35431,1.35448,35600000.0
2006-03-01 00:45:00,1.35452,1.35457,1.35438,1.35441,61400000.0
2006-03-01 00:46:00,1.35454,1.3546,1.3544,1.35454,34200000.0
2006-03-01 00:47:00,1.35445,1.35452,1.35432,1.35442,48600000.0
2006-03-01 00:48:00,1.35414,1.35463,1.35414,1.35441,45000000.0
2006-03-01 00:49:00,1.35447,1.3545,1.3542,1.35442,51600000.0
2006-03-01 00:50:00,1.35444,1.35462,1.35435,1.35452,33200000.0
2006-03-01 00:51:00,1.35447,1.35457,1.35435,1.35452,31800000.0
2006-03-01 00:52:00,1.35452,1.35475,1.35452,1.35473,39400000.0
2006-03-01 00:53:00,1.35446,1.35476,1.35445,1.35476,44300000.0
2006-03-01 00:54:00,1.35446,1.35486,1.35446,1.35471,42800000.0
2006-03-01 00:55:00,1.35471,1.35474,1.35436,1.35474,39000000.0
2006-03-01 00:56:00,1.35465,1.35465,1.35432,1.35436,52400000.0
2006-03-01 00:57:00,1.35453,1.35469,1.35444,1.35444,25300000.0
2006-03-01 00:58:00,1.35458,1.35458,1.35425,1.35425,47700001.0
2006-03-01 00:59:00,1.35457,1.35457,1.35442,1.35457,39600000.0
2006-03-01 01:00:00,1.3544,1.3544,1.35414,1.35414,47300000.0
2006-03-01 01:01:00,1.35495,1.35514,1.35467,1.35495,40000000.0
2006-03-01 01:02:00,1.35519,1.35519,1.35473,1.35473,46800000.0
2006-03-01 01:03:00,1.3551,1.3551,1.35481,1.35501,40900000.0
2006-03-01 01:04:00,1.35504,1.35507,1.355,1.35503,46000000.0
2006-03-01 01:05:00,1.35502,1.35522,1.35495,1.35513,32800000.0
2006-03-01 01:06:00,1.35528,1.35533,1.35509,1.35533,44000000.0
2006-03-01 01:07:00,1.35538,1.35553,1.35527,1.35536,50600000.0
2006-03-01 01:08:00,1.35546,1.35551,1.35508,1.35508,36400000.0
2006-03-01 01:09:00,1.35535,1.35535,1.35515,1.35533,48800000.0
2006-03-01 01:10:00,1.35527,1.35535,1.35497,1.3552,38300000.0
2006-03-01 01:11:00,1.35518,1.35528,1.35509,1.35522,23400000.0
2006-03-01 01:12:00,1.35508,1.35517,1.35472,1.35502,30400000.0
2006-03-01 01:13:00,1.3552,1.35523,1.35493,1.35523,27800000.0
2006-03-01 01:14:00,1.35509,1.35527,1.35496,1.35523,47300000.0
2006-03-01 01:15:00,1.35531,1.35536,1.35503,1.35531,48600000.0
2006-03-01 01:16:00,1.35525,1.35539,1.3551,1.35525,32800000.0
2006-03-01 01:17:00,1.35522,1.35522,1.35496,1.3552,33000000.0
2006-03-01 01:18:00,1.35519,1.35527,1.35489,1.35524,35000000.0
2006-03-01 01:19:00,1.35511,1.35524,1.35504,1.35512,32000000.0
2006-03-01 01:20:00,1.35507,1.3551,1.35444,1.3551,47500000.0
2006-03-01 01:21:00,1.35505,1.35532,1.35505,1.35517,47000000.0
2006-03-01 01:22:00,1.35519,1.35519,1.35483,1.35497,40000000.0
2006-03-01 01:23:00,1.35485,1.35488,1.35464,1.35464,36000000.0
2006-03-01 01:24:00,1.3549,1.355,1.3548,1.35499,30000000.0
2006-03-01 01:25:00,1.35482,1.35495,1.35455,1.35482,47200000.0
2006-03-01 01:26:00,1.35472,1.35495,1.3547,1.35493,31000000.0
2006-03-01 01:27:00,1.35501,1.35532,1.35501,1.35532,34800000.0
2006-03-01 01:28:00,1.35519,1.35551,1.35508,1.35551,48500000.0
2006-03-01 01:29:00,1.35574,1.35581,1.35556,1.3556,25600000.0
2006-03-01 01:30:00,1.35595,1.35599,1.35558,1.3558,49200000.0
2006-03-01 01:31:00,1.35562,1.35578,1.35556,1.35559,53100000.0
2006-03-01 01:32:00,1.3556,1.35617,1.3556,1.3561,32800000.0
2006-03-01 01:33:00,1.35618,1.35619,1.35595,1.35608,33000000.0
2006-03-01 01:34:00,1.35611,1.35616,1.35568,1.35606,32800000.0
2006-03-01 01:35:00,1.35604,1.35616,1.35578,1.35578,45200000.0
2006-03-01 01:36:00,1.35601,1.35616,1.35601,1.35601,45000000.0
2006-03-01 01:37:00,1.35605,1.35619,1.35574,1.35619,21600000.0
2006-03-01 01:38:00,1.35616,1.35634,1.35604,1.35625,39200000.0
2006-03-01 01:39:00,1.35605,1.35617,1.35573,1.35608,46300000.0
2006-03-01 01:40:00,1.35614,1.35625,1.35609,1.35619,38600000.0
2006-03-01 01:41:00,1.35612,1.35637,1.35607,1.35619,51200000.0
2006-03-01 01:42:00,1.35616,1.35626,1.35596,1.35616,37600000.0
2006-03-01 01:43:00,1.35612,1.35612,1.35553,1.35591,17400000.0
2006-03-01 01:44:00,1.35576,1.35585,1.35551,1.35577,45900000.0
2006-03-01 01:45:00,1.35586,1.356,1.35575,1.35579,41300000.0
2006-03-01 01:46:00,1.35575,1.35593,1.35571,1.35584,30000000.0
2006-03-01 01:47:00,1.35585,1.35592,1.35561,1.35561,26600000.0
2006-03-01 01:48:00,1.35566,1.35574,1.3553,1.3553,33600000.0
2006-03-01 01:49:00,1.35565,1.3558,1.3553,1.3558,25700000.0
2006-03-01 01:50:00,1.35582,1.3559,1.35547,1.35586,38600000.0
2006-03-01 01:51:00,1.35583,1.35583,1.35567,1.35572,50500000.0
2006-03-01 01:52:00,1.35592,1.35592,1.35537,1.35537,50400000.0
2006-03-01 01:53:00,1.35566,1.35582,1.35562,1.35573,46400000.0
2006-03-01 01:54:00,1.3559,1.35615,1.3559,1.35615,28600000.0
2006-03-01 01:55:00,1.35628,1.35628,1.35587,1.35587,48600000.0
2006-03-01 01:56:00,1.35612,1.35621,1.35596,1.35603,43400000.0
2006-03-01 01:57:00,1.35609,1.35622,1.35602,1.35612,28200000.0
2006-03-01 01:58:00,1.35615,1.35648,1.35598,1.35611,38800000.0
2006-03-01 01:59:00,1.35623,1.35629,1.35615,1.3562,31000000.0
2006-03-01 02:00:00,1.35585,1.35612,1.35574,1.35574,47000000.0
2006-03-01 02:01:00,1.35529,1.35536,1.35511,1.35519,58900000.0
2006-03-01 02:02:00,1.35528,1.35581,1.35528,1.35548,85200000.0
2006-03-01 02:03:00,1.35576,1.35589,1.35574,1.35586,64800000.0
2006-03-01 02:04:00,1.35583,1.35599,1.3558,1.3558,70300000.0
2006-03-01 02:05:00,1.35578,1.35578,1.35565,1.35568,77800000.0
2006-03-01 02:06:00,1.3558,1.35585,1.35543,1.35574,76600000.0
2006-03-01 02:07:00,1.35574,1.35589,1.35545,1.35574,188000001.0
2006-03-01 02:08:00,1.35583,1.35591,1.35583,1.35585,49100000.0
2006-03-01 02:09:00,1.35569,1.35602,1.35557,1.35586,173800000.0
2006-03-01 02:10:00,1.35563,1.35609,1.35563,1.35594,133800001.0
2006-03-01 02:11:00,1.35582,1.35598,1.35582,1.35598,35200000.0
2006-03-01 02:12:00,1.35609,1.35625,1.35607,1.35625,45600000.0
2006-03-01 02:13:00,1.35627,1.35633,1.35627,1.35632,32800000.0
2006-03-01 02:14:00,1.35626,1.35644,1.35604,1.35618,193000000.0
2006-03-01 02:15:00,1.356,1.35615,1.35587,1.35603,255300001.0
2006-03-01 02:16:00,1.3563,1.35636,1.35609,1.35623,53800000.0
2006-03-01 02:17:00,1.3559,1.35635,1.35561,1.35601,210500000.0
2006-03-01 02:18:00,1.35611,1.35659,1.35579,1.3561,50400000.0
2006-03-01 02:19:00,1.35624,1.35654,1.35617,1.35627,36400000.0
2006-03-01 02:20:00,1.35642,1.35663,1.35632,1.35658,62000000.0
2006-03-01 02:21:00,1.35642,1.35666,1.3564,1.35655,75400001.0
2006-03-01 02:22:00,1.35621,1.35634,1.35621,1.35634,42200000.0
2006-03-01 02:23:00,1.35676,1.35726,1.35676,1.35692,34000000.0
2006-03-01 02:24:00,1.35659,1.35725,1.35659,1.35725,31800000.0
2006-03-01 02:25:00,1.35739,1.3574,1.3571,1.35715,95400000.0
2006-03-01 02:26:00,1.35714,1.35757,1.35713,1.35752,89300000.0
2006-03-01 02:27:00,1.35747,1.35779,1.35747,1.35777,63600000.0
2006-03-01 02:28:00,1.3578,1.3578,1.35752,1.35752,74000000.0
2006-03-01 02:29:00,1.35777,1.3579,1.35757,1.35773,64000000.0
2006-03-01 02:30:00,1.35781,1.35781,1.35753,1.35765,27200000.0
2006-03-01 02:31:00,1.35735,1.35749,1.35727,1.35727,72300000.0
2006-03-01 02:32:00,1.35749,1.3577,1.35738,1.35769,30400000.0
2006-03-01 02:33:00,1.35741,1.35741,1.35719,1.35721,182400000.0
2006-03-01 02:34:00,1.35762,1.35797,1.35762,1.35779,59800000.0
2006-03-01 02:35:00,1.35782,1.35831,1.35765,1.35787,100900000.0
2006-03-01 02:36:00,1.35819,1.35833,1.35801,1.35808,35000000.0
2006-03-01 02:37:00,1.35793,1.35824,1.35788,1.35806,94800000.0
2006-03-01 02:38:00,1.35816,1.35822,1.358,1.35804,45000000.0
2006-03-01 02:39:00,1.35804,1.35804,1.35777,1.35782,26500000.0
2006-03-01 02:40:00,1.35792,1.35819,1.35792,1.35809,46600000.0
2006-03-01 02:41:00,1.3581,1.35831,1.35807,1.35807,25200000.0
2006-03-01 02:42:00,1.35824,1.35824,1.35813,1.35813,53800001.0
2006-03-01 02:43:00,1.35795,1.35799,1.35788,1.35799,25400000.0
2006-03-01 02:44:00,1.35797,1.35821,1.35796,1.35821,36700000.0
2006-03-01 02:45:00,1.35777,1.358,1.35775,1.3579,50600000.0
2006-03-01 02:46:00,1.35792,1.35812,1.35783,1.35784,148000001.0
2006-03-01 02:47:00,1.35816,1.35829,1.35772,1.35815,177800000.0
2006-03-01 02:48:00,1.3581,1.35838,1.3581,1.35819,122400001.0
2006-03-01 02:49:00,1.35794,1.35811,1.3576,1.35778,57400000.0
2006-03-01 02:50:00,1.35792,1.35809,1.3576,1.35809,129400000.0
2006-03-01 02:51:00,1.35772,1.35796,1.35762,1.35791,88500000.0
2006-03-01 02:52:00,1.35811,1.35811,1.35788,1.35788,35600000.0
2006-03-01 02:53:00,1.35793,1.35793,1.35753,1.35771,28000000.0
2006-03-01 02:54:00,1.35793,1.35803,1.35782,1.35782,56200001.0
2006-03-01 02:55:00,1.35759,1.35759,1.3571,1.35736,24600000.0
2006-03-01 02:56:00,1.35728,1.35749,1.35728,1.35749,46800000.0
2006-03-01 02:57:00,1.35752,1.35753,1.35739,1.35753,45700000.0
2006-03-01 02:58:00,1.35755,1.35759,1.35743,1.35743,62100000.0
2006-03-01 02:59:00,1.35725,1.35732,1.35716,1.35721,49200000.0
2006-03-01 03:00:00,1.35719,1.35725,1.35707,1.35715,129000000.0
2006-03-01 03:01:00,1.35677,1.35677,1.35664,1.35674,41800000.0
2006-03-01 03:02:00,1.35677,1.35682,1.35665,1.35682,30600000.0
2006-03-01 03:03:00,1.3569,1.357,1.35687,1.357,66200000.0
2006-03-01 03:04:00,1.35693,1.35729,1.3568,1.35697,49400000.0
2006-03-01 03:05:00,1.35712,1.35727,1.35703,1.35727,51100000.0
2006-03-01 03:06:00,1.35741,1.35761,1.35739,1.35748,92400001.0
2006-03-01 03:07:00,1.35746,1.35809,1.35743,1.35768,132100001.0
2006-03-01 03:08:00,1.35756,1.35756,1.35705,1.35717,47600000.0
2006-03-01 03:09:00,1.35736,1.35749,1.35705,1.35749,45200000.0
2006-03-01 03:10:00,1.35711,1.35751,1.35711,1.35744,23600000.0
2006-03-01 03:11:00,1.35708,1.35713,1.35702,1.35713,53800001.0
2006-03-01 03:12:00,1.35735,1.35741,1.35701,1.35728,39600000.0
2006-03-01 03:13:00,1.35709,1.35768,1.35709,1.35768,58500000.0
2006-03-01 03:14:00,1.35758,1.35783,1.35732,1.35761,40800000.0
2006-03-01 03:15:00,1.35729,1.35773,1.35729,1.35765,32200000.0
2006-03-01 03:16:00,1.35765,1.35778,1.3574,1.35775,42000000.0
2006-03-01 03:17:00,1.35761,1.35777,1.35723,1.35777,42800000.0
2006-03-01 03:18:00,1.35773,1.35795,1.35748,1.35795,55500000.0
2006-03-01 03:19:00,1.35789,1.35795,1.35772,1.35784,34000000.0
2006-03-01 03:20:00,1.35744,1.3579,1.35744,1.3579,44400000.0
2006-03-01 03:21:00,1.35755,1.35755,1.35743,1.35744,37200000.0
2006-03-01 03:22:00,1.3574,1.35747,1.35727,1.35738,61900000.0
2006-03-01 03:23:00,1.3574,1.35751,1.35733,1.35751,71000000.0
2006-03-01 03:24:00,1.35756,1.35759,1.35753,1.35754,65400000.0
2006-03-01 03:25:00,1.35792,1.35792,1.35743,1.35748,39600001.0
2006-03-01 03:26:00,1.35732,1.35739,1.35712,1.35717,115800000.0
2006-03-01 03:27:00,1.35719,1.35724,1.35707,1.3572,96800001.0
2006-03-01 03:28:00,1.35717,1.35724,1.35706,1.35724,47900000.0
2006-03-01 03:29:00,1.35716,1.35726,1.35708,1.35726,44600000.0
2006-03-01 03:30:00,1.35724,1.35729,1.35709,1.35729,50000000.0
2006-03-01 03:31:00,1.35724,1.35756,1.35724,1.35745,36400000.0
2006-03-01 03:32:00,1.35735,1.35754,1.35728,1.35734,30600000.0
2006-03-01 03:33:00,1.35716,1.35724,1.35716,1.35721,38600000.0
2006-03-01 03:34:00,1.3574,1.35755,1.35715,1.35718,50200000.0
2006-03-01 03:35:00,1.35723,1.35727,1.357,1.35709,106400001.0
2006-03-01 03:36:00,1.3571,1.35761,1.35696,1.35761,70900002.0
2006-03-01 03:37:00,1.35735,1.35735,1.35691,1.35732,31600000.0
2006-03-01 03:38:00,1.35745,1.35755,1.35725,1.35743,23200000.0
2006-03-01 03:39:00,1.35708,1.35712,1.357,1.35703,82600001.0
2006-03-01 03:40:00,1.35695,1.35736,1.35681,1.35736,177900001.0
2006-03-01 03:41:00,1.35741,1.35749,1.35731,1.35748,74400000.0
2006-03-01 03:42:00,1.35749,1.35759,1.35746,1.35756,73000000.0
2006-03-01 03:43:00,1.35747,1.35755,1.35746,1.35754,28000000.0
2006-03-01 03:44:00,1.3573,1.35748,1.35722,1.35737,30600000.0
2006-03-01 03:45:00,1.35733,1.35763,1.35722,1.35763,39100000.0
2006-03-01 03:46:00,1.35734,1.35738,1.35721,1.35721,60500001.0
2006-03-01 03:47:00,1.35718,1.3573,1.35695,1.35695,30200000.0
2006-03-01 03:48:00,1.35736,1.3575,1.3572,1.35738,33700000.0
2006-03-01 03:49:00,1.35745,1.35745,1.3571,1.3571,43900000.0
2006-03-01 03:50:00,1.35731,1.35731,1.35691,1.357,137300000.0
2006-03-01 03:51:00,1.35714,1.35714,1.35697,1.35697,51000000.0
2006-03-01 03:52:00,1.35705,1.35718,1.35685,1.35689,82500000.0
2006-03-01 03:53:00,1.35683,1.35698,1.35673,1.35688,106400003.0
2006-03-01 03:54:00,1.35689,1.35732,1.35689,1.35699,27400000.0
2006-03-01 03:55:00,1.35741,1.35743,1.35718,1.35743,42200000.0
2006-03-01 03:56:00,1.35732,1.35745,1.3573,1.3573,23600000.0
2006-03-01 03:57:00,1.3568,1.35695,1.35674,1.35675,117700000.0
2006-03-01 03:58:00,1.35677,1.35751,1.35667,1.35673,255400002.0
2006-03-01 03:59:00,1.35704,1.35731,1.35701,1.35709,160200000.0
2006-03-01 04:00:00,1.35702,1.3571,1.3569,1.35692,59000000.0
2006-03-01 04:01:00,1.35687,1.35718,1.35671,1.35718,138800001.0
2006-03-01 04:02:00,1.35713,1.35714,1.35674,1.35677,127400000.0
2006-03-01 04:03:00,1.35684,1.35684,1.35651,1.35684,80400000.0
2006-03-01 04:04:00,1.35679,1.35697,1.35677,1.35691,149500000.0
2006-03-01 04:05:00,1.35687,1.3575,1.35687,1.35745,221400000.0
2006-03-01 04:06:00,1.357,1.35745,1.357,1.35718,155500001.0
2006-03-01 04:07:00,1.35725,1.35725,1.35699,1.35702,187300003.0
2006-03-01 04:08:00,1.35735,1.3574,1.35735,1.35735,16400000.0
2006-03-01 04:09:00,1.35745,1.35745,1.3572,1.3574,44200000.0
2006-03-01 04:10:00,1.35728,1.35728,1.357,1.35717,124700000.0
2006-03-01 04:11:00,1.35728,1.35754,1.35705,1.35716,37600000.0
2006-03-01 04:12:00,1.35707,1.35715,1.35707,1.3571,60300000.0
2006-03-01 04:13:00,1.35708,1.35725,1.35705,1.35707,79400000.0
2006-03-01 04:14:00,1.3571,1.35718,1.35705,1.35718,107200001.0
2006-03-01 04:15:00,1.3572,1.35743,1.35717,1.35737,79200000.0
2006-03-01 04:16:00,1.35732,1.3574,1.3571,1.3572,95600001.0
2006-03-01 04:17:00,1.35733,1.35747,1.3573,1.35739,49100000.0
2006-03-01 04:18:00,1.35736,1.35767,1.35724,1.35747,94400000.0
2006-03-01 04:19:00,1.35749,1.35756,1.35746,1.35754,51600000.0
2006-03-01 04:20:00,1.35749,1.35764,1.35739,1.35739,158700000.0
2006-03-01 04:21:00,1.35739,1.35749,1.35739,1.35739,40800000.0
2006-03-01 04:22:00,1.35747,1.35781,1.35729,1.35765,66000001.0
2006-03-01 04:23:00,1.35718,1.35728,1.35718,1.35726,36400000.0
2006-03-01 04:24:00,1.35729,1.35753,1.35729,1.35753,149500000.0
2006-03-01 04:25:00,1.35752,1.35797,1.3575,1.3578,226900002.0
2006-03-01 04:26:00,1.35773,1.35773,1.35742,1.35748,160600002.0
2006-03-01 04:27:00,1.3575,1.35759,1.35738,1.35741,49000000.0
2006-03-01 04:28:00,1.35741,1.35741,1.3572,1.35722,59800000.0
2006-03-01 04:29:00,1.35708,1.35762,1.35707,1.35762,72200000.0
2006-03-01 04:30:00,1.35728,1.35773,1.35724,1.35768,86100001.0
2006-03-01 04:31:00,1.35764,1.35772,1.35743,1.35766,31200000.0
2006-03-01 04:32:00,1.3577,1.3577,1.35754,1.35762,19800000.0
2006-03-01 04:33:00,1.35759,1.35768,1.35746,1.3575,47800000.0
2006-03-01 04:34:00,1.35747,1.35755,1.35742,1.35745,33900000.0
2006-03-01 04:35:00,1.35733,1.35758,1.35732,1.35741,57600000.0
2006-03-01 04:36:00,1.35767,1.35774,1.35702,1.35764,216400002.0
2006-03-01 04:37:00,1.35757,1.3578,1.3573,1.35757,126700000.0
2006-03-01 04:38:00,1.35752,1.35752,1.35731,1.35734,46800000.0
2006-03-01 04:39:00,1.35714,1.35737,1.35714,1.35724,68900000.0
2006-03-01 04:40:00,1.35725,1.35752,1.35725,1.35752,52200000.0
2006-03-01 04:41:00,1.3573,1.35758,1.3573,1.35745,39800000.0
2006-03-01 04:42:00,1.35725,1.3574,1.35724,1.35729,65300000.0
2006-03-01 04:43:00,1.35728,1.35728,1.35724,1.35727,52400000.0
2006-03-01 04:44:00,1.35727,1.35772,1.35727,1.3577,32600000.0
2006-03-01 04:45:00,1.35762,1.35767,1.35727,1.35747,36200000.0
2006-03-01 04:46:00,1.35727,1.35737,1.35727,1.35729,72900001.0
2006-03-01 04:47:00,1.35729,1.35772,1.35727,1.35772,93400000.0
2006-03-01 04:48:00,1.35747,1.35772,1.35747,1.35767,48900000.0
2006-03-01 04:49:00,1.35751,1.35751,1.35707,1.35712,66500001.0
2006-03-01 04:50:00,1.35749,1.35749,1.35725,1.35733,59700000.0
2006-03-01 04:51:00,1.35713,1.35713,1.35706,1.35713,28200000.0
2006-03-01 04:52:00,1.35702,1.3575,1.35692,1.35747,36400000.0
2006-03-01 04:53:00,1.35764,1.35785,1.35748,1.35756,36600000.0
2006-03-01 04:54:00,1.3573,1.35755,1.3573,1.35734,50700000.0
2006-03-01 04:55:00,1.35772,1.35792,1.35751,1.35792,42600000.0
2006-03-01 04:56:00,1.35767,1.35799,1.35767,1.35785,33000000.0
2006-03-01 04:57:00,1.35758,1.3582,1.35758,1.35781,45100000.0
2006-03-01 04:58:00,1.35779,1.35824,1.35777,1.35798,51800000.0
2006-03-01 04:59:00,1.35762,1.35792,1.35762,1.35762,75200000.0
2006-03-01 05:00:00,1.35803,1.35816,1.35801,1.35803,46500000.0
2006-03-01 05:01:00,1.35799,1.35825,1.35796,1.35817,29000000.0
2006-03-01 05:02:00,1.35802,1.35817,1.35783,1.358,38400000.0
2006-03-01 05:03:00,1.35789,1.35809,1.35779,1.35783,134400001.0
2006-03-01 05:04:00,1.3578,1.35784,1.35771,1.35784,211300000.0
2006-03-01 05:05:00,1.35785,1.35798,1.35782,1.35792,181800000.0
2006-03-01 05:06:00,1.35802,1.35814,1.35796,1.35804,149100000.0
2006-03-01 05:07:00,1.35799,1.35831,1.35788,1.35795,222400000.0
2006-03-01 05:08:00,1.35819,1.35819,1.35787,1.35806,285500001.0
2006-03-01 05:09:00,1.35788,1.35826,1.35782,1.35788,197000000.0
2006-03-01 05:10:00,1.35793,1.35801,1.35776,1.35801,210900000.0
2006-03-01 05:11:00,1.35799,1.35799,1.35739,1.35739,139700000.0
2006-03-01 05:12:00,1.35746,1.35755,1.35742,1.35742,140300000.0
2006-03-01 05:13:00,1.35745,1.3577,1.35745,1.3575,151300000.0
2006-03-01 05:14:00,1.3574,1.35741,1.3571,1.3571,264700002.0
2006-03-01 05:15:00,1.35731,1.35743,1.35721,1.35736,38500000.0
2006-03-01 05:16:00,1.35722,1.35735,1.35712,1.35717,203900000.0
2006-03-01 05:17:00,1.35736,1.3576,1.3572,1.3576,126000000.0
2006-03-01 05:18:00,1.35763,1.35763,1.35738,1.35753,216000000.0
2006-03-01 05:19:00,1.35733,1.35772,1.35729,1.35739,313100000.0
2006-03-01 05:20:00,1.35732,1.35751,1.35729,1.3574,268900000.0
2006-03-01 05:21:00,1.3573,1.35772,1.35723,1.3573,365400000.0
2006-03-01 05:22:00,1.3573,1.35744,1.35728,1.3574,278400000.0
2006-03-01 05:23:00,1.35739,1.35753,1.35736,1.35747,135800000.0
2006-03-01 05:24:00,1.35741,1.35741,1.35732,1.35733,173200001.0
2006-03-01 05:25:00,1.35745,1.35773,1.3573,1.35767,239400000.0
2006-03-01 05:26:00,1.35769,1.35772,1.35764,1.35769,126800000.0
2006-03-01 05:27:00,1.35797,1.35809,1.35771,1.358,202700001.0
2006-03-01 05:28:00,1.35788,1.35808,1.3577,1.35799,246400000.0
2006-03-01 05:29:00,1.35792,1.35795,1.35768,1.35774,289800001.0
2006-03-01 05:30:00,1.35773,1.35795,1.35756,1.35765,175700000.0
2006-03-01 05:31:00,1.35766,1.358,1.3576,1.35771,80500000.0
2006-03-01 05:32:00,1.35789,1.35812,1.35785,1.35804,145200000.0
2006-03-01 05:33:00,1.35801,1.35801,1.35786,1.35791,193300000.0
2006-03-01 05:34:00,1.35791,1.35829,1.35778,1.3579,264500001.0
2006-03-01 05:35:00,1.35807,1.3581,1.35796,1.3581,33800000.0
2006-03-01 05:36:00,1.35789,1.35805,1.35787,1.35792,181800000.0
2006-03-01 05:37:00,1.3579,1.35802,1.35783,1.3579,198600001.0
2006-03-01 05:38:00,1.35797,1.35823,1.35793,1.3582,152300000.0
2006-03-01 05:39:00,1.35817,1.35819,1.35794,1.35809,183500000.0
2006-03-01 05:40:00,1.35784,1.35816,1.35776,1.35801,211600000.0
2006-03-01 05:41:00,1.35787,1.35808,1.35773,1.35784,133500000.0
2006-03-01 05:42:00,1.35796,1.35801,1.35781,1.35796,217700000.0
2006-03-01 05:43:00,1.35779,1.35787,1.35774,1.35774,78700000.0
2006-03-01 05:44:00,1.35779,1.35779,1.35738,1.35738,134700001.0
2006-03-01 05:45:00,1.35733,1.35761,1.35729,1.35742,129800000.0
2006-03-01 05:46:00,1.35749,1.35764,1.35744,1.35754,229900001.0
2006-03-01 05:47:00,1.35754,1.35759,1.35739,1.35756,208900001.0
2006-03-01 05:48:00,1.35739,1.35764,1.35734,1.35749,265600000.0
2006-03-01 05:49:00,1.35749,1.35764,1.35729,1.35729,184500001.0
2006-03-01 05:50:00,1.35717,1.35752,1.35717,1.35734,271600001.0
2006-03-01 05:51:00,1.35742,1.35742,1.35727,1.35727,175600000.0
2006-03-01 05:52:00,1.35716,1.3574,1.35714,1.3573,166400000.0
2006-03-01 05:53:00,1.35721,1.35746,1.35716,1.35716,114500000.0
2006-03-01 05:54:00,1.35726,1.35743,1.35711,1.35736,189100000.0
2006-03-01 05:55:00,1.35733,1.35764,1.35733,1.35743,218500000.0
2006-03-01 05:56:00,1.35754,1.35787,1.35746,1.35753,143000001.0
2006-03-01 05:57:00,1.35754,1.35764,1.35753,1.35756,184900000.0
2006-03-01 05:58:00,1.35771,1.35776,1.35759,1.35759,176100001.0
2006-03-01 05:59:00,1.35767,1.35767,1.35741,1.35745,85800001.0
2006-03-01 06:00:00,1.3575,1.35759,1.35747,1.35754,244800001.0
2006-03-01 06:01:00,1.35761,1.35773,1.35753,1.35756,154500001.0
2006-03-01 06:02:00,1.35754,1.35771,1.35751,1.35758,269600000.0
2006-03-01 06:03:00,1.35766,1.35776,1.35756,1.35771,52100000.0
2006-03-01 06:04:00,1.35759,1.3576,1.35745,1.35749,131800000.0
2006-03-01 06:05:00,1.35746,1.35757,1.35739,1.35744,338300001.0
2006-03-01 06:06:00,1.35749,1.35769,1.35749,1.35766,87200000.0
2006-03-01 06:07:00,1.35773,1.35776,1.35751,1.35771,294600001.0
2006-03-01 06:08:00,1.35759,1.35796,1.35759,1.35783,538900001.0
2006-03-01 06:09:00,1.35771,1.35806,1.35768,1.3578,425300001.0
2006-03-01 06:10:00,1.35792,1.35811,1.35772,1.35785,243900000.0
2006-03-01 06:11:00,1.35772,1.35773,1.35749,1.35753,393700000.0
2006-03-01 06:12:00,1.35751,1.35781,1.35747,1.35769,264800000.0
2006-03-01 06:13:00,1.35768,1.35779,1.35749,1.3575,401000000.0
2006-03-01 06:14:00,1.35771,1.35771,1.35736,1.35748,382900000.0
2006-03-01 06:15:00,1.35747,1.3575,1.35734,1.35743,177400002.0
2006-03-01 06:16:00,1.35743,1.35757,1.35737,1.35749,196400001.0
2006-03-01 06:17:00,1.35729,1.35747,1.35729,1.35729,154400000.0
2006-03-01 06:18:00,1.35741,1.35762,1.35739,1.35741,231500000.0
2006-03-01 06:19:00,1.35739,1.35763,1.35739,1.35757,197500001.0
2006-03-01 06:20:00,1.35744,1.35751,1.35729,1.35731,276800001.0
2006-03-01 06:21:00,1.35738,1.35738,1.35703,1.3572,293700001.0
2006-03-01 06:22:00,1.35717,1.35739,1.35713,1.3572,291800002.0
2006-03-01 06:23:00,1.35665,1.35682,1.35657,1.35674,295400001.0
2006-03-01 06:24:00,1.35669,1.35686,1.35662,1.35664,360900002.0
2006-03-01 06:25:00,1.35663,1.35673,1.35659,1.35672,243800001.0
2006-03-01 06:26:00,1.3567,1.35682,1.35662,1.35678,327900000.0
2006-03-01 06:27:00,1.35678,1.35693,1.35676,1.35687,347300000.0
2006-03-01 06:28:00,1.35684,1.35697,1.35669,1.35686,361500001.0
2006-03-01 06:29:00,1.35679,1.35689,1.3567,1.3567,115800000.0
2006-03-01 06:30:00,1.3566,1.35677,1.3564,1.35645,266300000.0
2006-03-01 06:31:00,1.35647,1.35664,1.35637,1.35664,142500000.0
2006-03-01 06:32:00,1.35661,1.35672,1.35661,1.35672,192100000.0
2006-03-01 06:33:00,1.35679,1.35696,1.35676,1.35679,298100001.0
2006-03-01 06:34:00,1.35684,1.35705,1.3568,1.35705,274300002.0
2006-03-01 06:35:00,1.35684,1.35714,1.35684,1.35685,124000000.0
2006-03-01 06:36:00,1.35682,1.35687,1.35673,1.35675,98200000.0
2006-03-01 06:37:00,1.35671,1.35685,1.35671,1.35673,243600003.0
2006-03-01 06:38:00,1.35676,1.35708,1.35675,1.35682,122600000.0
2006-03-01 06:39:00,1.35695,1.35701,1.35688,1.35701,35900000.0
2006-03-01 06:40:00,1.35701,1.35707,1.35686,1.35697,110000000.0
2006-03-01 06:41:00,1.35685,1.35696,1.35679,1.35691,179200000.0
2006-03-01 06:42:00,1.35704,1.35707,1.35684,1.35694,338200000.0
2006-03-01 06:43:00,1.35686,1.35689,1.35678,1.35682,175900001.0
2006-03-01 06:44:00,1.35675,1.35685,1.35664,1.35665,239300000.0
2006-03-01 06:45:00,1.35663,1.35667,1.35646,1.35667,234200001.0
2006-03-01 06:46:00,1.35664,1.35671,1.35657,1.35664,302900000.0
2006-03-01 06:47:00,1.35664,1.35672,1.35654,1.35667,272400000.0
2006-03-01 06:48:00,1.35645,1.35662,1.35639,1.35647,37800000.0
2006-03-01 06:49:00,1.35636,1.35661,1.35628,1.35638,229400000.0
2006-03-01 06:50:00,1.35651,1.35666,1.35642,1.35647,39200000.0
2006-03-01 06:51:00,1.35673,1.35673,1.35628,1.35658,30600000.0
2006-03-01 06:52:00,1.35672,1.35692,1.35672,1.35674,265800001.0
2006-03-01 06:53:00,1.35678,1.35719,1.35678,1.35701,239900000.0
2006-03-01 06:54:00,1.35703,1.35734,1.35689,1.35701,495100003.0
2006-03-01 06:55:00,1.35702,1.35711,1.35687,1.35696,331900000.0
2006-03-01 06:56:00,1.3571,1.35713,1.35704,1.35708,23200000.0
2006-03-01 06:57:00,1.35713,1.35718,1.3571,1.35711,76600000.0
2006-03-01 06:58:00,1.35724,1.3574,1.35714,1.35721,223100001.0
2006-03-01 06:59:00,1.35712,1.35731,1.35711,1.35725,348400002.0
2006-03-01 07:00:00,1.35753,1.35764,1.3575,1.35758,125900000.0
2006-03-01 07:01:00,1.35719,1.35733,1.35712,1.35733,267400000.0
2006-03-01 07:02:00,1.35737,1.35775,1.35737,1.35761,422200005.0
2006-03-01 07:03:00,1.35767,1.35775,1.35755,1.3576,154900000.0
2006-03-01 07:04:00,1.35752,1.35752,1.3572,1.35726,318200000.0
2006-03-01 07:05:00,1.35729,1.35729,1.357,1.35712,105300000.0
2006-03-01 07:06:00,1.35717,1.35731,1.35706,1.35721,184500000.0
2006-03-01 07:07:00,1.3573,1.35741,1.35717,1.35724,187800000.0
2006-03-01 07:08:00,1.35734,1.35761,1.35724,1.35746,231300000.0
2006-03-01 07:09:00,1.35749,1.35758,1.35738,1.35744,232100000.0
2006-03-01 07:10:00,1.35747,1.3575,1.3573,1.35733,459900000.0
2006-03-01 07:11:00,1.35721,1.35724,1.3571,1.35723,328700001.0
2006-03-01 07:12:00,1.35724,1.35752,1.35721,1.35752,281400000.0
2006-03-01 07:13:00,1.35762,1.35772,1.35753,1.35763,261700001.0
2006-03-01 07:14:00,1.3575,1.35757,1.35742,1.35747,498400000.0
2006-03-01 07:15:00,1.35761,1.35774,1.35717,1.35774,251100000.0
2006-03-01 07:16:00,1.35748,1.35757,1.3573,1.35738,225500002.0
2006-03-01 07:17:00,1.35722,1.35722,1.35692,1.35697,264600000.0
2006-03-01 07:18:00,1.357,1.35733,1.35697,1.35733,457000000.0
2006-03-01 07:19:00,1.3575,1.35763,1.35735,1.35755,362000001.0
2006-03-01 07:20:00,1.35759,1.35771,1.35743,1.35759,447400003.0
2006-03-01 07:21:00,1.35746,1.35757,1.3573,1.3573,255100001.0
2006-03-01 07:22:00,1.35742,1.35758,1.35737,1.3575,361700001.0
2006-03-01 07:23:00,1.3575,1.35762,1.35726,1.35749,429800000.0
2006-03-01 07:24:00,1.35741,1.35746,1.35727,1.35731,284000002.0
2006-03-01 07:25:00,1.35729,1.35736,1.35712,1.35736,391900002.0
2006-03-01 07:26:00,1.35732,1.35753,1.3572,1.35729,268000001.0
2006-03-01 07:27:00,1.35725,1.35736,1.35711,1.35733,148900000.0
2006-03-01 07:28:00,1.35733,1.35735,1.35723,1.35728,231500000.0
2006-03-01 07:29:00,1.35723,1.35733,1.35708,1.35708,201400000.0
2006-03-01 07:30:00,1.35713,1.35728,1.35708,1.3572,559100004.0
2006-03-01 07:31:00,1.35713,1.35731,1.3571,1.35726,293600000.0
2006-03-01 07:32:00,1.35716,1.35721,1.35698,1.35711,413100000.0
2006-03-01 07:33:00,1.35706,1.35718,1.35696,1.35706,370200001.0
2006-03-01 07:34:00,1.35717,1.35725,1.35708,1.3571,287700000.0
2006-03-01 07:35:00,1.35709,1.35731,1.35709,1.35712,252500001.0
2006-03-01 07:36:00,1.35712,1.35729,1.35704,1.35726,371800000.0
2006-03-01 07:37:00,1.35736,1.35763,1.35734,1.35754,210600002.0
2006-03-01 07:38:00,1.35748,1.35765,1.35748,1.35755,23800000.0
2006-03-01 07:39:00,1.35754,1.35763,1.35745,1.35762,505600001.0
2006-03-01 07:40:00,1.35759,1.35784,1.35752,1.35763,365400000.0
2006-03-01 07:41:00,1.3575,1.35774,1.35742,1.35754,618600000.0
2006-03-01 07:42:00,1.3575,1.3576,1.35742,1.35755,322300002.0
2006-03-01 07:43:00,1.35754,1.35766,1.35743,1.35749,207700001.0
2006-03-01 07:44:00,1.35737,1.35739,1.35724,1.35729,354500000.0
2006-03-01 07:45:00,1.35734,1.35744,1.35722,1.35727,357800000.0
2006-03-01 07:46:00,1.35723,1.35738,1.35704,1.35706,478500000.0
2006-03-01 07:47:00,1.35712,1.35729,1.35693,1.35694,743200002.0
2006-03-01 07:48:00,1.35683,1.357,1.35662,1.35662,722400002.0
2006-03-01 07:49:00,1.35668,1.35668,1.35633,1.35635,655400000.0
2006-03-01 07:50:00,1.35647,1.35673,1.3564,1.35653,619300001.0
2006-03-01 07:51:00,1.3565,1.35661,1.35629,1.35644,646400003.0
2006-03-01 07:52:00,1.35652,1.3567,1.35647,1.35665,475500001.0
2006-03-01 07:53:00,1.35672,1.35711,1.35667,1.357,611200000.0
2006-03-01 07:54:00,1.357,1.35707,1.35685,1.35691,397600002.0
2006-03-01 07:55:00,1.35684,1.35701,1.35676,1.35676,397700000.0
2006-03-01 07:56:00,1.35673,1.35698,1.35668,1.35679,647000001.0
2006-03-01 07:57:00,1.35678,1.35701,1.35666,1.35681,543500002.0
2006-03-01 07:58:00,1.35687,1.35688,1.35652,1.35653,666100002.0
2006-03-01 07:59:00,1.35662,1.35681,1.3565,1.35656,514100000.0
2006-03-01 08:00:00,1.35672,1.3568,1.35655,1.3567,413400001.0
2006-03-01 08:01:00,1.35659,1.3571,1.35659,1.35688,496000001.0
2006-03-01 08:02:00,1.35679,1.35703,1.35676,1.35703,231800000.0
2006-03-01 08:03:00,1.35715,1.35731,1.35706,1.35717,411300000.0
2006-03-01 08:04:00,1.35707,1.35725,1.35702,1.35724,411000000.0
2006-03-01 08:05:00,1.35723,1.35733,1.35712,1.35712,371000001.0
2006-03-01 08:06:00,1.35721,1.35722,1.35678,1.35714,687400001.0
2006-03-01 08:07:00,1.35704,1.3571,1.35675,1.3569,489800001.0
2006-03-01 08:08:00,1.35681,1.35702,1.35669,1.35669,385100000.0
2006-03-01 08:09:00,1.35649,1.35671,1.35637,1.35646,445500000.0
2006-03-01 08:10:00,1.35663,1.35686,1.35647,1.35674,599300002.0
2006-03-01 08:11:00,1.35662,1.35677,1.35644,1.35656,229800000.0
2006-03-01 08:12:00,1.35653,1.35663,1.3563,1.35654,405300001.0
2006-03-01 08:13:00,1.35655,1.35664,1.35638,1.35647,214000000.0
2006-03-01 08:14:00,1.35641,1.35659,1.35641,1.35649,100100000.0
2006-03-01 08:15:00,1.35649,1.35664,1.35644,1.35656,254300000.0
2006-03-01 08:16:00,1.35654,1.35661,1.35644,1.35647,270100000.0
2006-03-01 08:17:00,1.35649,1.35664,1.35641,1.35644,267600000.0
2006-03-01 08:18:00,1.35647,1.35672,1.35646,1.35672,189500000.0
2006-03-01 08:19:00,1.35677,1.35691,1.35667,1.3569,354600002.0
2006-03-01 08:20:00,1.35689,1.35699,1.35672,1.35679,271000000.0
2006-03-01 08:21:00,1.35681,1.35706,1.35673,1.35688,520500001.0
2006-03-01 08:22:00,1.35696,1.35699,1.35682,1.35696,322000001.0
2006-03-01 08:23:00,1.35693,1.357,1.35674,1.35684,250800000.0
2006-03-01 08:24:00,1.35691,1.3572,1.35678,1.35701,510800001.0
2006-03-01 08:25:00,1.35703,1.35705,1.35685,1.35687,651100001.0
2006-03-01 08:26:00,1.35685,1.357,1.35683,1.35687,333900001.0
2006-03-01 08:27:00,1.35688,1.35696,1.35673,1.35683,427800003.0
2006-03-01 08:28:00,1.35683,1.35698,1.35675,1.35693,544200001.0
2006-03-01 08:29:00,1.357,1.35718,1.35689,1.35698,413600000.0
2006-03-01 08:30:00,1.35706,1.35718,1.35698,1.35713,468500001.0
2006-03-01 08:31:00,1.35723,1.35731,1.35704,1.35715,282300001.0
2006-03-01 08:32:00,1.35715,1.35738,1.35705,1.35712,346600002.0
2006-03-01 08:33:00,1.35711,1.35721,1.35695,1.35695,230100001.0
2006-03-01 08:34:00,1.35689,1.35695,1.35672,1.35674,629300002.0
2006-03-01 08:35:00,1.35666,1.35684,1.35664,1.35671,508500002.0
2006-03-01 08:36:00,1.35674,1.3571,1.3567,1.35707,378800000.0
2006-03-01 08:37:00,1.35688,1.35706,1.35681,1.35689,346000000.0
2006-03-01 08:38:00,1.35683,1.35688,1.35661,1.35683,339200000.0
2006-03-01 08:39:00,1.35683,1.35693,1.35666,1.35676,557000000.0
2006-03-01 08:40:00,1.35666,1.357,1.35666,1.35667,341400000.0
2006-03-01 08:41:00,1.35686,1.35703,1.35667,1.35682,497500001.0
2006-03-01 08:42:00,1.35678,1.35683,1.35653,1.35656,441400001.0
2006-03-01 08:43:00,1.35679,1.35692,1.35659,1.3566,276500000.0
2006-03-01 08:44:00,1.35663,1.35684,1.35656,1.35678,462200000.0
2006-03-01 08:45:00,1.35684,1.357,1.35664,1.3567,667800002.0
2006-03-01 08:46:00,1.35673,1.3569,1.35651,1.35665,829700002.0
2006-03-01 08:47:00,1.35677,1.3569,1.35668,1.35676,572100000.0
2006-03-01 08:48:00,1.35675,1.35697,1.35665,1.35673,403000001.0
2006-03-01 08:49:00,1.35675,1.35694,1.35663,1.35667,517400000.0
2006-03-01 08:50:00,1.35697,1.35699,1.35666,1.35666,496200000.0
2006-03-01 08:51:00,1.35658,1.35676,1.35638,1.3565,556100002.0
2006-03-01 08:52:00,1.35668,1.35691,1.35654,1.35667,592600000.0
2006-03-01 08:53:00,1.35683,1.357,1.35663,1.35676,504200000.0
2006-03-01 08:54:00,1.3567,1.35685,1.35658,1.35668,692800002.0
2006-03-01 08:55:00,1.35665,1.35686,1.35654,1.35672,588400002.0
2006-03-01 08:56:00,1.35655,1.35677,1.35643,1.35647,602500002.0
2006-03-01 08:57:00,1.35623,1.35656,1.35613,1.35628,550500001.0
2006-03-01 08:58:00,1.35623,1.35649,1.35614,1.35624,481500001.0
2006-03-01 08:59:00,1.3562,1.35635,1.35611,1.35613,337800001.0
2006-03-01 09:00:00,1.35609,1.35613,1.35584,1.35591,482600000.0
2006-03-01 09:01:00,1.356,1.35611,1.35588,1.356,352700002.0
2006-03-01 09:02:00,1.35601,1.35631,1.35595,1.3561,639700000.0
2006-03-01 09:03:00,1.35613,1.35618,1.35597,1.35606,641100002.0
2006-03-01 09:04:00,1.35603,1.35607,1.35566,1.35594,690200003.0
2006-03-01 09:05:00,1.35596,1.35613,1.3559,1.35613,574100000.0
2006-03-01 09:06:00,1.35594,1.35616,1.35579,1.35603,589200006.0
2006-03-01 09:07:00,1.35598,1.35611,1.35569,1.35608,385700003.0
2006-03-01 09:08:00,1.35614,1.35618,1.35603,1.35605,228400001.0
2006-03-01 09:09:00,1.35605,1.35625,1.35596,1.35616,282900000.0
2006-03-01 09:10:00,1.35605,1.35614,1.35583,1.35588,353300000.0
2006-03-01 09:11:00,1.35587,1.35607,1.35571,1.35586,551200001.0
2006-03-01 09:12:00,1.35576,1.35586,1.3556,1.35563,437000000.0
2006-03-01 09:13:00,1.35577,1.35602,1.35577,1.35586,498400001.0
2006-03-01 09:14:00,1.35573,1.356,1.35566,1.356,306000000.0
2006-03-01 09:15:00,1.35605,1.35631,1.35605,1.35624,403000001.0
2006-03-01 09:16:00,1.35617,1.3562,1.35588,1.3562,563300004.0
2006-03-01 09:17:00,1.35622,1.35655,1.35621,1.35655,502700000.0
2006-03-01 09:18:00,1.35652,1.35654,1.35631,1.35631,234100000.0
2006-03-01 09:19:00,1.35616,1.35622,1.35558,1.35566,540200002.0
2006-03-01 09:20:00,1.3556,1.35616,1.3556,1.35581,303700002.0
2006-03-01 09:21:00,1.35604,1.35631,1.35599,1.35628,314400000.0
2006-03-01 09:22:00,1.35614,1.35622,1.35598,1.35604,353300001.0
2006-03-01 09:23:00,1.35622,1.35622,1.35598,1.35611,388000000.0
2006-03-01 09:24:00,1.35618,1.35624,1.35588,1.35588,338100000.0
2006-03-01 09:25:00,1.35596,1.35612,1.35591,1.35612,388400000.0
2006-03-01 09:26:00,1.35607,1.35631,1.35604,1.3561,569100002.0
2006-03-01 09:27:00,1.35599,1.35617,1.35594,1.35607,452100005.0
2006-03-01 09:28:00,1.35622,1.35644,1.35612,1.35624,562900005.0
2006-03-01 09:29:00,1.35621,1.35635,1.35608,1.35626,426800002.0
2006-03-01 09:30:00,1.35635,1.3565,1.35609,1.35615,649600000.0
2006-03-01 09:31:00,1.35594,1.35626,1.35594,1.35611,356500001.0
2006-03-01 09:32:00,1.35616,1.35628,1.35599,1.35628,402300000.0
2006-03-01 09:33:00,1.35632,1.35637,1.35618,1.35621,238300001.0
2006-03-01 09:34:00,1.35628,1.35638,1.35622,1.35625,470300002.0
2006-03-01 09:35:00,1.35621,1.3564,1.3562,1.3563,277600001.0
2006-03-01 09:36:00,1.35625,1.3564,1.35612,1.35632,431500001.0
2006-03-01 09:37:00,1.35625,1.35642,1.35614,1.35634,372800000.0
2006-03-01 09:38:00,1.35615,1.35648,1.35615,1.35631,428500001.0
2006-03-01 09:39:00,1.35642,1.35662,1.35639,1.35656,429200000.0
2006-03-01 09:40:00,1.35656,1.35668,1.35638,1.35644,418200001.0
2006-03-01 09:41:00,1.35651,1.35661,1.35643,1.35657,471000001.0
2006-03-01 09:42:00,1.35659,1.35673,1.35641,1.35643,481700000.0
2006-03-01 09:43:00,1.35647,1.35657,1.3563,1.35633,266700000.0
2006-03-01 09:44:00,1.35621,1.35639,1.35616,1.35616,447600001.0
2006-03-01 09:45:00,1.35632,1.35642,1.35608,1.35608,580400002.0
2006-03-01 09:46:00,1.35603,1.35633,1.35587,1.35618,345700003.0
2006-03-01 09:47:00,1.35638,1.35691,1.35638,1.35673,413100000.0
2006-03-01 09:48:00,1.35678,1.35678,1.35649,1.35659,381400000.0
2006-03-01 09:49:00,1.3566,1.35686,1.35632,1.35657,567300000.0
2006-03-01 09:50:00,1.35648,1.3568,1.35645,1.35674,455900000.0
2006-03-01 09:51:00,1.35676,1.35703,1.35663,1.35676,486700000.0
2006-03-01 09:52:00,1.3566,1.35672,1.35651,1.35656,396100000.0
2006-03-01 09:53:00,1.3565,1.35671,1.35648,1.3566,339400000.0
2006-03-01 09:54:00,1.3567,1.35704,1.35666,1.35696,520000001.0
2006-03-01 09:55:00,1.35688,1.35716,1.35681,1.35709,605500002.0
2006-03-01 09:56:00,1.35708,1.35715,1.35694,1.35702,367100001.0
2006-03-01 09:57:00,1.35699,1.35704,1.35678,1.35684,629600003.0
2006-03-01 09:58:00,1.35691,1.35697,1.35665,1.35669,751100000.0
2006-03-01 09:59:00,1.35682,1.35735,1.35676,1.35735,617600003.0
2006-03-01 10:00:00,1.35733,1.35747,1.35707,1.35707,202000000.0
2006-03-01 10:01:00,1.35716,1.35735,1.357,1.35716,618400002.0
2006-03-01 10:02:00,1.35713,1.35732,1.35699,1.3572,605600001.0
2006-03-01 10:03:00,1.35705,1.35708,1.35659,1.357,428800001.0
2006-03-01 10:04:00,1.35689,1.35689,1.35643,1.35674,388700001.0
2006-03-01 10:05:00,1.3564,1.35677,1.35637,1.35659,422900001.0
2006-03-01 10:06:00,1.35676,1.35721,1.35676,1.35719,548300003.0
2006-03-01 10:07:00,1.3571,1.35752,1.35706,1.35727,495300001.0
2006-03-01 10:08:00,1.35725,1.35743,1.35713,1.35716,487900000.0
2006-03-01 10:09:00,1.35728,1.35729,1.35699,1.35721,470500001.0
2006-03-01 10:10:00,1.35703,1.35712,1.35693,1.35704,408800001.0
2006-03-01 10:11:00,1.35728,1.35735,1.35717,1.35726,403900002.0
2006-03-01 10:12:00,1.35719,1.35722,1.35698,1.3571,494200003.0
2006-03-01 10:13:00,1.35711,1.35723,1.35701,1.35713,451700000.0
2006-03-01 10:14:00,1.35719,1.35733,1.35685,1.35685,554000003.0
2006-03-01 10:15:00,1.35682,1.35697,1.35673,1.35687,400800000.0
2006-03-01 10:16:00,1.35689,1.35708,1.35667,1.35708,394000000.0
2006-03-01 10:17:00,1.3571,1.35713,1.35656,1.3567,338200001.0
2006-03-01 10:18:00,1.35668,1.35675,1.35645,1.35656,399300000.0
2006-03-01 10:19:00,1.35687,1.35705,1.35672,1.35699,331200000.0
2006-03-01 10:20:00,1.35697,1.35721,1.35697,1.3572,543300002.0
2006-03-01 10:21:00,1.35724,1.35734,1.35705,1.35707,424900001.0
2006-03-01 10:22:00,1.35703,1.35716,1.35681,1.35683,393400001.0
2006-03-01 10:23:00,1.35684,1.357,1.35666,1.35666,472900001.0
2006-03-01 10:24:00,1.35681,1.35688,1.3566,1.35662,388200000.0
2006-03-01 10:25:00,1.35682,1.35705,1.35671,1.35702,403000001.0
2006-03-01 10:26:00,1.35715,1.3578,1.35706,1.3578,492800000.0
2006-03-01 10:27:00,1.35797,1.35813,1.35784,1.35797,479700001.0
2006-03-01 10:28:00,1.35796,1.35815,1.35787,1.35815,631300001.0
2006-03-01 10:29:00,1.3582,1.35847,1.35808,1.35832,504000001.0
2006-03-01 10:30:00,1.35839,1.35864,1.35825,1.35843,673300001.0
2006-03-01 10:31:00,1.35824,1.35865,1.35824,1.3585,571500002.0
2006-03-01 10:32:00,1.3586,1.35896,1.35855,1.35864,583300003.0
2006-03-01 10:33:00,1.35876,1.35894,1.35856,1.35886,508600002.0
2006-03-01 10:34:00,1.35894,1.35911,1.35884,1.35898,425900001.0
2006-03-01 10:35:00,1.35892,1.3591,1.35866,1.35879,483000001.0
2006-03-01 10:36:00,1.35893,1.35909,1.35861,1.359,513200001.0
2006-03-01 10:37:00,1.35908,1.35908,1.35862,1.35869,462100000.0
2006-03-01 10:38:00,1.35865,1.35885,1.35853,1.35863,408700000.0
2006-03-01 10:39:00,1.35868,1.35875,1.35847,1.35865,404800000.0
2006-03-01 10:40:00,1.35863,1.35884,1.35859,1.35876,349100001.0
2006-03-01 10:41:00,1.35879,1.35893,1.35862,1.35875,667500003.0
2006-03-01 10:42:00,1.35888,1.35893,1.35873,1.35888,440000003.0
2006-03-01 10:43:00,1.35885,1.35896,1.35861,1.3588,402800000.0
2006-03-01 10:44:00,1.35894,1.35911,1.35859,1.35885,555600001.0
2006-03-01 10:45:00,1.35889,1.35916,1.35874,1.35916,601200004.0
2006-03-01 10:46:00,1.35913,1.3595,1.35913,1.35927,328300001.0
2006-03-01 10:47:00,1.35931,1.35936,1.35914,1.35918,398800001.0
2006-03-01 10:48:00,1.35927,1.35939,1.35908,1.35925,518000000.0
2006-03-01 10:49:00,1.35937,1.35945,1.3591,1.3592,369000000.0
2006-03-01 10:50:00,1.35906,1.35908,1.35863,1.35889,583900002.0
2006-03-01 10:51:00,1.35868,1.35901,1.35867,1.35883,436600000.0
2006-03-01 10:52:00,1.35875,1.35879,1.35856,1.3587,304600001.0
2006-03-01 10:53:00,1.35864,1.35877,1.35857,1.35867,367700001.0
2006-03-01 10:54:00,1.35872,1.35887,1.3586,1.35874,453700000.0
2006-03-01 10:55:00,1.35882,1.35925,1.35882,1.35916,441200001.0
2006-03-01 10:56:00,1.35922,1.35928,1.35881,1.35881,451400000.0
2006-03-01 10:57:00,1.35884,1.35914,1.35876,1.35889,338700000.0
2006-03-01 10:58:00,1.35882,1.35899,1.35853,1.35873,546500003.0
2006-03-01 10:59:00,1.35854,1.35898,1.35854,1.35858,843900002.0
2006-03-01 11:00:00,1.35864,1.35884,1.35852,1.35864,479900002.0
2006-03-01 11:01:00,1.35839,1.35865,1.35836,1.35845,549200000.0
2006-03-01 11:02:00,1.35845,1.35883,1.35842,1.35866,637200001.0
2006-03-01 11:03:00,1.35863,1.35885,1.35861,1.35881,234700001.0
2006-03-01 11:04:00,1.35874,1.35883,1.35842,1.35873,577700001.0
2006-03-01 11:05:00,1.35866,1.35894,1.35855,1.35873,442100003.0
2006-03-01 11:06:00,1.35869,1.35874,1.35839,1.35865,597100001.0
2006-03-01 11:07:00,1.35864,1.35874,1.35853,1.35853,278100000.0
2006-03-01 11:08:00,1.35867,1.35882,1.35861,1.35871,434900004.0
2006-03-01 11:09:00,1.35855,1.35891,1.35855,1.35883,385700000.0
2006-03-01 11:10:00,1.35926,1.35937,1.35917,1.3592,500100003.0
2006-03-01 11:11:00,1.35907,1.35944,1.35905,1.35913,538900001.0
2006-03-01 11:12:00,1.35908,1.35927,1.35896,1.35925,543500002.0
2006-03-01 11:13:00,1.35917,1.35928,1.35907,1.35917,369900000.0
2006-03-01 11:14:00,1.35907,1.35916,1.35888,1.35908,485600001.0
2006-03-01 11:15:00,1.35918,1.3594,1.35913,1.35917,459900000.0
2006-03-01 11:16:00,1.35922,1.3595,1.35919,1.35938,428400000.0
2006-03-01 11:17:00,1.35934,1.35944,1.35922,1.35944,417900002.0
2006-03-01 11:18:00,1.3593,1.35954,1.35909,1.3592,391800001.0
2006-03-01 11:19:00,1.35922,1.35939,1.35917,1.35924,372200001.0
2006-03-01 11:20:00,1.35918,1.35952,1.35911,1.35915,650800003.0
2006-03-01 11:21:00,1.35934,1.35937,1.35892,1.35909,562600002.0
2006-03-01 11:22:00,1.3589,1.35926,1.35888,1.35912,565300002.0
2006-03-01 11:23:00,1.3591,1.35931,1.3589,1.35917,502600001.0
2006-03-01 11:24:00,1.35909,1.35915,1.35897,1.35905,397600000.0
2006-03-01 11:25:00,1.35911,1.35951,1.35911,1.35951,371600001.0
2006-03-01 11:26:00,1.35949,1.35949,1.35901,1.35903,547500003.0
2006-03-01 11:27:00,1.35888,1.35903,1.35868,1.35878,554300001.0
2006-03-01 11:28:00,1.35895,1.35895,1.35866,1.35885,442400003.0
2006-03-01 11:29:00,1.35887,1.35897,1.35867,1.35887,489000000.0
2006-03-01 11:30:00,1.3589,1.35904,1.35881,1.35892,483800001.0
2006-03-01 11:31:00,1.35894,1.35951,1.35894,1.35951,649900003.0
2006-03-01 11:32:00,1.35963,1.35976,1.35944,1.35966,456900000.0
2006-03-01 11:33:00,1.35967,1.35972,1.35943,1.35943,518800002.0
2006-03-01 11:34:00,1.35942,1.35953,1.35919,1.35932,575100000.0
2006-03-01 11:35:00,1.35947,1.35963,1.35932,1.35946,550100001.0
2006-03-01 11:36:00,1.35945,1.35964,1.35938,1.35946,493700001.0
2006-03-01 11:37:00,1.35947,1.35972,1.35943,1.35944,461200000.0
2006-03-01 11:38:00,1.35948,1.35962,1.3594,1.35947,565400001.0
2006-03-01 11:39:00,1.35964,1.35984,1.35947,1.35947,680400001.0
2006-03-01 11:40:00,1.3595,1.35958,1.35933,1.35953,742900001.0
2006-03-01 11:41:00,1.35936,1.35947,1.35904,1.35936,708700001.0
2006-03-01 11:42:00,1.35951,1.35965,1.35932,1.35947,517300000.0
2006-03-01 11:43:00,1.35933,1.3595,1.3592,1.35921,558800002.0
2006-03-01 11:44:00,1.35931,1.35931,1.35897,1.35898,629900003.0
2006-03-01 11:45:00,1.35915,1.35943,1.35907,1.35938,534500000.0
2006-03-01 11:46:00,1.35949,1.35965,1.35946,1.35961,473000002.0
2006-03-01 11:47:00,1.35942,1.35975,1.35934,1.35955,479200000.0
2006-03-01 11:48:00,1.35951,1.35967,1.35939,1.35955,537700000.0
2006-03-01 11:49:00,1.35947,1.35947,1.35917,1.35938,441600001.0
2006-03-01 11:50:00,1.3595,1.3595,1.35903,1.35936,432100002.0
2006-03-01 11:51:00,1.3594,1.35954,1.35933,1.35947,148800000.0
2006-03-01 11:52:00,1.35945,1.35953,1.35917,1.35926,207600000.0
2006-03-01 11:53:00,1.35931,1.35948,1.35925,1.35934,235600000.0
2006-03-01 11:54:00,1.35925,1.35944,1.35917,1.35928,336300001.0
2006-03-01 11:55:00,1.35943,1.35958,1.35929,1.35938,454700000.0
2006-03-01 11:56:00,1.35954,1.35989,1.35947,1.35962,418300000.0
2006-03-01 11:57:00,1.35973,1.35978,1.35929,1.35974,544800000.0
2006-03-01 11:58:00,1.35995,1.36006,1.35975,1.35975,430800000.0
2006-03-01 11:59:00,1.35975,1.3599,1.35944,1.35946,412100000.0
2006-03-01 12:00:00,1.35975,1.35982,1.35953,1.35973,512000003.0
2006-03-01 12:01:00,1.35978,1.36015,1.35975,1.36008,495100002.0
2006-03-01 12:02:00,1.3601,1.36024,1.36002,1.36024,334300000.0
2006-03-01 12:03:00,1.36034,1.36034,1.36004,1.36028,362600001.0
2006-03-01 12:04:00,1.36022,1.36026,1.36003,1.36014,382300000.0
2006-03-01 12:05:00,1.36026,1.36037,1.36014,1.36018,373500001.0
2006-03-01 12:06:00,1.36013,1.36041,1.36007,1.36014,383400000.0
2006-03-01 12:07:00,1.36013,1.36014,1.3599,1.36005,319600001.0
2006-03-01 12:08:00,1.36003,1.36005,1.35977,1.36002,516400001.0
2006-03-01 12:09:00,1.36013,1.36036,1.36,1.36002,411700000.0
2006-03-01 12:10:00,1.36016,1.36042,1.36007,1.36012,373700002.0
2006-03-01 12:11:00,1.35994,1.35995,1.3596,1.35975,257600000.0
2006-03-01 12:12:00,1.35975,1.35992,1.35967,1.35971,216000001.0
2006-03-01 12:13:00,1.35958,1.35975,1.35941,1.35957,539600003.0
2006-03-01 12:14:00,1.35971,1.35994,1.3596,1.35985,673800001.0
2006-03-01 12:15:00,1.35976,1.36009,1.35975,1.35997,335500003.0
2006-03-01 12:16:00,1.36013,1.36051,1.36013,1.36047,412400001.0
2006-03-01 12:17:00,1.36021,1.36021,1.35993,1.3602,190600000.0
2006-03-01 12:18:00,1.36021,1.36021,1.35974,1.35976,305500001.0
2006-03-01 12:19:00,1.35967,1.35967,1.35933,1.35957,481900002.0
2006-03-01 12:20:00,1.3595,1.35961,1.35929,1.35932,477000001.0
2006-03-01 12:21:00,1.3594,1.3596,1.35937,1.35943,404200000.0
2006-03-01 12:22:00,1.35949,1.35977,1.35943,1.35943,321200000.0
2006-03-01 12:23:00,1.3594,1.35974,1.3594,1.35971,362300000.0
2006-03-01 12:24:00,1.35954,1.35962,1.35915,1.35915,605400001.0
2006-03-01 12:25:00,1.35923,1.35947,1.3591,1.3592,359400000.0
2006-03-01 12:26:00,1.3592,1.3592,1.35888,1.35914,469300002.0
2006-03-01 12:27:00,1.35929,1.35932,1.3591,1.35918,414700001.0
2006-03-01 12:28:00,1.35915,1.35937,1.35906,1.35929,501400003.0
2006-03-01 12:29:00,1.35914,1.35949,1.35914,1.3593,635200000.0
2006-03-01 12:30:00,1.35944,1.35968,1.35924,1.35956,575200001.0
2006-03-01 12:31:00,1.35963,1.35988,1.35944,1.35944,665900001.0
2006-03-01 12:32:00,1.35945,1.35959,1.35932,1.35939,647700003.0
2006-03-01 12:33:00,1.35943,1.35944,1.3592,1.35937,51700000.0
2006-03-01 12:34:00,1.35933,1.35959,1.35914,1.35922,652200001.0
2006-03-01 12:35:00,1.35953,1.35957,1.35924,1.35942,557000000.0
2006-03-01 12:36:00,1.35934,1.35945,1.35915,1.35934,460600003.0
2006-03-01 12:37:00,1.35937,1.35948,1.35919,1.35934,477700001.0
2006-03-01 12:38:00,1.35923,1.35933,1.35907,1.35909,685600002.0
2006-03-01 12:39:00,1.35918,1.35926,1.35901,1.35915,444700002.0
2006-03-01 12:40:00,1.35931,1.35952,1.35929,1.35942,504400000.0
2006-03-01 12:41:00,1.35937,1.35957,1.35927,1.3594,239900000.0
2006-03-01 12:42:00,1.35939,1.35965,1.35934,1.35959,372500001.0
2006-03-01 12:43:00,1.35968,1.35981,1.35958,1.35961,488900002.0
2006-03-01 12:44:00,1.35963,1.35968,1.35927,1.35942,366600001.0
2006-03-01 12:45:00,1.35946,1.35952,1.3592,1.35942,410000001.0
2006-03-01 12:46:00,1.3594,1.35946,1.35927,1.35935,416200001.0
2006-03-01 12:47:00,1.35925,1.35945,1.35923,1.35933,365000002.0
2006-03-01 12:48:00,1.35934,1.35947,1.35922,1.35934,478800001.0
2006-03-01 12:49:00,1.35937,1.35944,1.35919,1.35931,483600002.0
2006-03-01 12:50:00,1.3594,1.35967,1.35927,1.3593,488000001.0
2006-03-01 12:51:00,1.35923,1.35958,1.3592,1.35923,409100002.0
2006-03-01 12:52:00,1.35925,1.3594,1.35915,1.3593,331100001.0
2006-03-01 12:53:00,1.35935,1.35948,1.35927,1.35937,224600000.0
2006-03-01 12:54:00,1.3593,1.35945,1.35923,1.35935,419800001.0
2006-03-01 12:55:00,1.35932,1.35932,1.35878,1.35892,497800003.0
2006-03-01 12:56:00,1.35885,1.3589,1.35858,1.35867,400200000.0
2006-03-01 12:57:00,1.35885,1.35893,1.3585,1.35883,534800001.0
2006-03-01 12:58:00,1.35886,1.35889,1.35866,1.35876,350600001.0
2006-03-01 12:59:00,1.3587,1.35889,1.35858,1.35875,720300000.0
2006-03-01 13:00:00,1.35898,1.35898,1.3587,1.35892,240900001.0
2006-03-01 13:01:00,1.35887,1.35905,1.3587,1.35882,294800000.0
2006-03-01 13:02:00,1.35879,1.35931,1.35879,1.35931,325600001.0
2006-03-01 13:03:00,1.35932,1.35932,1.35875,1.35896,415600001.0
2006-03-01 13:04:00,1.35902,1.35902,1.35852,1.3587,230600002.0
2006-03-01 13:05:00,1.3587,1.35875,1.35856,1.35861,172000001.0
2006-03-01 13:06:00,1.35871,1.35892,1.35856,1.35884,384900000.0
2006-03-01 13:07:00,1.35885,1.35906,1.35883,1.35905,306900000.0
2006-03-01 13:08:00,1.35914,1.35916,1.35883,1.35901,153700000.0
2006-03-01 13:09:00,1.35899,1.3592,1.35886,1.35891,311300000.0
2006-03-01 13:10:00,1.35899,1.35907,1.35895,1.35899,180000001.0
2006-03-01 13:11:00,1.35905,1.35921,1.35886,1.35899,349100001.0
2006-03-01 13:12:00,1.35897,1.35902,1.35888,1.359,288300001.0
2006-03-01 13:13:00,1.3591,1.3591,1.3588,1.359,305500000.0
2006-03-01 13:14:00,1.35911,1.35912,1.3589,1.359,357300001.0
2006-03-01 13:15:00,1.35897,1.35899,1.35866,1.35899,380400000.0
2006-03-01 13:16:00,1.35898,1.35902,1.35887,1.35887,116100001.0
2006-03-01 13:17:00,1.35891,1.35891,1.35879,1.35879,114700000.0
2006-03-01 13:18:00,1.35874,1.35902,1.35874,1.35899,314800001.0
2006-03-01 13:19:00,1.35881,1.35909,1.35871,1.35909,284100001.0
2006-03-01 13:20:00,1.35907,1.3592,1.35897,1.35912,195300000.0
2006-03-01 13:21:00,1.35909,1.3591,1.359,1.35903,146100000.0
2006-03-01 13:22:00,1.35899,1.35899,1.3588,1.3589,199200000.0
2006-03-01 13:23:00,1.35879,1.35894,1.35879,1.35889,262000002.0
2006-03-01 13:24:00,1.35889,1.35891,1.35881,1.35884,232200000.0
2006-03-01 13:25:00,1.35875,1.35882,1.35865,1.35876,139400001.0
2006-03-01 13:26:00,1.35877,1.35887,1.35867,1.3588,242500000.0
2006-03-01 13:27:00,1.35884,1.35897,1.35875,1.35879,296200000.0
2006-03-01 13:28:00,1.35882,1.35894,1.35874,1.35889,511200001.0
2006-03-01 13:29:00,1.35879,1.35904,1.35866,1.35894,542200001.0
2006-03-01 13:30:00,1.35913,1.35937,1.35894,1.35911,521700001.0
2006-03-01 13:31:00,1.35904,1.35917,1.35885,1.35896,540200003.0
2006-03-01 13:32:00,1.35906,1.35921,1.35892,1.35897,231900002.0
2006-03-01 13:33:00,1.35887,1.35907,1.35876,1.35902,414900001.0
2006-03-01 13:34:00,1.35902,1.35917,1.35885,1.35891,331900001.0
2006-03-01 13:35:00,1.3589,1.35906,1.35871,1.35891,353400000.0
2006-03-01 13:36:00,1.35895,1.35906,1.35873,1.35874,452300000.0
2006-03-01 13:37:00,1.35866,1.35881,1.35866,1.35871,537600004.0
2006-03-01 13:38:00,1.35874,1.35893,1.35869,1.35874,376400000.0
2006-03-01 13:39:00,1.35883,1.35895,1.35878,1.35882,268100001.0
2006-03-01 13:40:00,1.35876,1.35922,1.35876,1.35922,401100001.0
2006-03-01 13:41:00,1.35934,1.35938,1.35909,1.3592,223300000.0
2006-03-01 13:42:00,1.35925,1.35939,1.35912,1.35937,138200000.0
2006-03-01 13:43:00,1.35931,1.35931,1.35913,1.3592,132100000.0
2006-03-01 13:44:00,1.35915,1.35932,1.35909,1.35922,289500001.0
2006-03-01 13:45:00,1.35922,1.35949,1.35903,1.35923,394300000.0
2006-03-01 13:46:00,1.35937,1.35964,1.35929,1.35935,423800000.0
2006-03-01 13:47:00,1.35932,1.35941,1.3591,1.3594,478700000.0
2006-03-01 13:48:00,1.35931,1.35934,1.35914,1.3592,240100000.0
2006-03-01 13:49:00,1.35921,1.35948,1.3592,1.35943,214300000.0
2006-03-01 13:50:00,1.35947,1.35953,1.3592,1.35929,329100000.0
2006-03-01 13:51:00,1.35936,1.35936,1.35912,1.35926,295800001.0
2006-03-01 13:52:00,1.35903,1.3593,1.359,1.35925,434000001.0
2006-03-01 13:53:00,1.35886,1.35923,1.35886,1.35906,519300001.0
2006-03-01 13:54:00,1.35897,1.35922,1.35887,1.35912,337600000.0
2006-03-01 13:55:00,1.35892,1.35899,1.35872,1.35872,311600000.0
2006-03-01 13:56:00,1.35864,1.35886,1.35857,1.35874,384700001.0
2006-03-01 13:57:00,1.35875,1.35897,1.35865,1.35888,339500000.0
2006-03-01 13:58:00,1.3587,1.35885,1.35859,1.35885,221500000.0
2006-03-01 13:59:00,1.35862,1.35899,1.35862,1.35868,433000001.0
2006-03-01 14:00:00,1.3585,1.35871,1.35846,1.35871,300500001.0
2006-03-01 14:01:00,1.35863,1.35871,1.35853,1.35858,403900000.0
2006-03-01 14:02:00,1.35859,1.35881,1.35856,1.35881,309200001.0
2006-03-01 14:03:00,1.35875,1.35896,1.35869,1.35874,418400000.0
2006-03-01 14:04:00,1.35872,1.35889,1.35862,1.35867,402000000.0
2006-03-01 14:05:00,1.35872,1.35887,1.35857,1.35872,397800002.0
2006-03-01 14:06:00,1.35875,1.3588,1.35852,1.35867,358000000.0
2006-03-01 14:07:00,1.35874,1.35886,1.35853,1.35859,320500000.0
2006-03-01 14:08:00,1.35864,1.35893,1.35854,1.35857,393700001.0
2006-03-01 14:09:00,1.35859,1.35861,1.35815,1.35815,189400001.0
2006-03-01 14:10:00,1.35814,1.35826,1.35793,1.35799,293300001.0
2006-03-01 14:11:00,1.35806,1.35807,1.35786,1.35795,117200000.0
2006-03-01 14:12:00,1.35784,1.35802,1.35776,1.35787,245200000.0
2006-03-01 14:13:00,1.35785,1.35814,1.35785,1.35814,162300000.0
2006-03-01 14:14:00,1.35816,1.35839,1.35816,1.35828,224200001.0
2006-03-01 14:15:00,1.35842,1.3586,1.35827,1.35859,404100002.0
2006-03-01 14:16:00,1.35867,1.35904,1.35867,1.35896,193500001.0
2006-03-01 14:17:00,1.35916,1.35932,1.35896,1.35922,697900003.0
2006-03-01 14:18:00,1.35933,1.3596,1.3592,1.35927,413300001.0
2006-03-01 14:19:00,1.35916,1.35927,1.35894,1.35902,444200000.0
2006-03-01 14:20:00,1.35907,1.35926,1.35904,1.35919,233000001.0
2006-03-01 14:21:00,1.35913,1.35913,1.35875,1.35875,379200000.0
2006-03-01 14:22:00,1.35879,1.35888,1.35851,1.35881,612400002.0
2006-03-01 14:23:00,1.35913,1.35922,1.35897,1.35909,135000000.0
2006-03-01 14:24:00,1.35899,1.35922,1.35892,1.35899,431700001.0
2006-03-01 14:25:00,1.35903,1.35934,1.35897,1.35909,567700000.0
2006-03-01 14:26:00,1.3591,1.35912,1.35887,1.35898,605200002.0
2006-03-01 14:27:00,1.35899,1.35907,1.35877,1.35902,448700000.0
2006-03-01 14:28:00,1.35901,1.35925,1.35867,1.35925,37400000.0
2006-03-01 14:29:00,1.35911,1.35911,1.35892,1.35911,39800000.0
2006-03-01 14:30:00,1.35896,1.35901,1.35841,1.35901,37300000.0
2006-03-01 14:31:00,1.35884,1.3592,1.35884,1.35904,37600000.0
2006-03-01 14:32:00,1.35904,1.35914,1.35891,1.35911,26700000.0
2006-03-01 14:33:00,1.35901,1.35918,1.35891,1.35909,29400000.0
2006-03-01 14:34:00,1.35906,1.3592,1.35894,1.3592,28600000.0
2006-03-01 14:35:00,1.35936,1.35936,1.35919,1.35922,20800000.0
2006-03-01 14:36:00,1.35916,1.35916,1.3585,1.3585,56700000.0
2006-03-01 14:37:00,1.35906,1.35916,1.35898,1.35916,33800000.0
2006-03-01 14:38:00,1.35912,1.35912,1.35864,1.35903,33400000.0
2006-03-01 14:39:00,1.35875,1.35903,1.35844,1.35903,40700000.0
2006-03-01 14:40:00,1.35901,1.35915,1.35896,1.35908,24600000.0
2006-03-01 14:41:00,1.3592,1.35932,1.35908,1.35908,42900000.0
2006-03-01 14:42:00,1.35883,1.35907,1.35842,1.35842,38000000.0
2006-03-01 14:43:00,1.35879,1.35898,1.35876,1.35887,80100002.0
2006-03-01 14:44:00,1.35886,1.35903,1.35881,1.35895,30800000.0
2006-03-01 14:45:00,1.3588,1.35894,1.35861,1.35879,31200000.0
2006-03-01 14:46:00,1.35901,1.35901,1.35881,1.35892,35000000.0
2006-03-01 14:47:00,1.35914,1.35944,1.35914,1.35937,28000000.0
2006-03-01 14:48:00,1.3592,1.35928,1.35886,1.35928,30600000.0
2006-03-01 14:49:00,1.35938,1.35968,1.35932,1.35933,44400000.0
2006-03-01 14:50:00,1.35926,1.35947,1.35922,1.35942,53800000.0
2006-03-01 14:51:00,1.3594,1.35955,1.35936,1.3594,30600000.0
2006-03-01 14:52:00,1.35924,1.35945,1.35924,1.35945,33000000.0
2006-03-01 14:53:00,1.3593,1.35939,1.35898,1.35917,40600000.0
2006-03-01 14:54:00,1.35946,1.35952,1.35908,1.35908,42200000.0
2006-03-01 14:55:00,1.3593,1.35949,1.3592,1.35928,42400000.0
2006-03-01 14:56:00,1.35959,1.35959,1.35937,1.35956,44000001.0
2006-03-01 14:57:00,1.35963,1.35963,1.35946,1.35956,49400000.0
2006-03-01 14:58:00,1.35947,1.35969,1.35931,1.35931,40800000.0
2006-03-01 14:59:00,1.35948,1.35974,1.3594,1.35969,41900000.0
2006-03-01 15:00:00,1.35988,1.36024,1.35973,1.35973,55300000.0
2006-03-01 15:01:00,1.36009,1.36009,1.35969,1.35978,37000000.0
2006-03-01 15:02:00,1.35998,1.36009,1.35982,1.36009,27800000.0
2006-03-01 15:03:00,1.36008,1.36022,1.35978,1.35994,32800000.0
2006-03-01 15:04:00,1.35992,1.3602,1.35992,1.36018,45400000.0
2006-03-01 15:05:00,1.35995,1.36001,1.35986,1.36001,28200000.0
2006-03-01 15:06:00,1.36023,1.36107,1.36011,1.36101,30600000.0
2006-03-01 15:07:00,1.36129,1.36149,1.36116,1.36131,52000000.0
2006-03-01 15:08:00,1.36128,1.36163,1.36128,1.36157,44400000.0
2006-03-01 15:09:00,1.36143,1.36151,1.36123,1.36133,48000000.0
2006-03-01 15:10:00,1.36106,1.36106,1.36079,1.36079,44400000.0
2006-03-01 15:11:00,1.36089,1.36108,1.36086,1.36105,18600000.0
2006-03-01 15:12:00,1.36117,1.36136,1.36109,1.36118,44800000.0
2006-03-01 15:13:00,1.3614,1.3614,1.36113,1.36116,33800000.0
2006-03-01 15:14:00,1.36085,1.36112,1.36085,1.36094,51600002.0
2006-03-01 15:15:00,1.36107,1.36134,1.36064,1.3609,57300000.0
2006-03-01 15:16:00,1.36083,1.36083,1.36012,1.36012,20400000.0
2006-03-01 15:17:00,1.36011,1.36023,1.36002,1.3602,42400000.0
2006-03-01 15:18:00,1.36022,1.36035,1.35992,1.36025,35400000.0
2006-03-01 15:19:00,1.36021,1.36028,1.36006,1.36006,33100000.0
2006-03-01 15:20:00,1.35987,1.36005,1.35987,1.3599,26800000.0
2006-03-01 15:21:00,1.35969,1.35969,1.35945,1.35956,25200000.0
2006-03-01 15:22:00,1.35932,1.35959,1.3593,1.35949,25000000.0
2006-03-01 15:23:00,1.35952,1.35952,1.35913,1.35927,19600000.0
2006-03-01 15:24:00,1.35941,1.35941,1.35917,1.35931,23400000.0
2006-03-01 15:25:00,1.35922,1.35925,1.35903,1.35904,34400000.0
2006-03-01 15:26:00,1.35919,1.35925,1.35893,1.35904,25400000.0
2006-03-01 15:27:00,1.35905,1.35922,1.35874,1.35879,29800000.0
2006-03-01 15:28:00,1.35859,1.35891,1.35837,1.35891,35200000.0
2006-03-01 15:29:00,1.35914,1.35924,1.35886,1.35886,42800000.0
2006-03-01 15:30:00,1.35894,1.3594,1.35861,1.3594,32800000.0
2006-03-01 15:31:00,1.35931,1.35985,1.35931,1.35961,26000000.0
2006-03-01 15:32:00,1.35944,1.36008,1.35942,1.36,32400000.0
2006-03-01 15:33:00,1.36009,1.36028,1.35968,1.36024,59400000.0
2006-03-01 15:34:00,1.3602,1.36039,1.36005,1.36021,22600000.0
2006-03-01 15:35:00,1.36046,1.36071,1.36011,1.36012,33500000.0
2006-03-01 15:36:00,1.36044,1.36076,1.36016,1.36016,70000000.0
2006-03-01 15:37:00,1.36028,1.36047,1.35978,1.3599,60100001.0
2006-03-01 15:38:00,1.35977,1.36005,1.35959,1.36005,34200000.0
2006-03-01 15:39:00,1.36006,1.36006,1.35966,1.35967,30900000.0
2006-03-01 15:40:00,1.35988,1.36006,1.3598,1.35991,33600000.0
2006-03-01 15:41:00,1.36007,1.36038,1.35994,1.36038,34000000.0
2006-03-01 15:42:00,1.36026,1.36031,1.36004,1.36022,37800000.0
2006-03-01 15:43:00,1.3601,1.36041,1.36,1.36041,37800000.0
2006-03-01 15:44:00,1.36051,1.36052,1.35999,1.3603,38900001.0
2006-03-01 15:45:00,1.36036,1.36065,1.36023,1.36055,50400000.0
2006-03-01 15:46:00,1.36064,1.36069,1.36032,1.36032,44600000.0
2006-03-01 15:47:00,1.3603,1.36057,1.3602,1.36046,35200000.0
2006-03-01 15:48:00,1.36037,1.36081,1.36026,1.36068,38200000.0
2006-03-01 15:49:00,1.36051,1.36069,1.36034,1.36044,47600000.0
2006-03-01 15:50:00,1.36024,1.36035,1.36024,1.36024,46900000.0
2006-03-01 15:51:00,1.36025,1.36032,1.36013,1.36019,29100000.0
2006-03-01 15:52:00,1.36013,1.36028,1.36005,1.36026,40000000.0
2006-03-01 15:53:00,1.36019,1.36034,1.36014,1.36025,42200000.0
2006-03-01 15:54:00,1.36039,1.36065,1.36027,1.36051,38700000.0
2006-03-01 15:55:00,1.36058,1.36058,1.36025,1.36041,37600000.0
2006-03-01 15:56:00,1.36036,1.36089,1.36003,1.36083,26600000.0
2006-03-01 15:57:00,1.36068,1.36097,1.36068,1.36088,30800000.0
2006-03-01 15:58:00,1.36102,1.3611,1.36078,1.36107,31500000.0
2006-03-01 15:59:00,1.361,1.36121,1.361,1.3611,28400000.0
2006-03-01 16:00:00,1.36156,1.36156,1.36115,1.36115,31600000.0
2006-03-01 16:01:00,1.36113,1.36138,1.36096,1.36096,32400000.0
2006-03-01 16:02:00,1.36074,1.36094,1.3605,1.36094,37400000.0
2006-03-01 16:03:00,1.36098,1.36123,1.36094,1.36094,33800000.0
2006-03-01 16:04:00,1.3608,1.3611,1.36075,1.36093,38400000.0
2006-03-01 16:05:00,1.36107,1.36122,1.36089,1.36105,27200000.0
2006-03-01 16:06:00,1.36093,1.36131,1.36089,1.3611,40900000.0
2006-03-01 16:07:00,1.3611,1.36118,1.36102,1.3611,37200000.0
2006-03-01 16:08:00,1.36117,1.36117,1.36094,1.36094,41400001.0
2006-03-01 16:09:00,1.36076,1.36103,1.36072,1.36103,42200000.0
2006-03-01 16:10:00,1.36098,1.36104,1.36083,1.36102,43500000.0
2006-03-01 16:11:00,1.36081,1.36119,1.36081,1.36109,35400000.0
2006-03-01 16:12:00,1.36098,1.36118,1.36093,1.36109,31800000.0
2006-03-01 16:13:00,1.36103,1.36111,1.36092,1.36092,40400000.0
2006-03-01 16:14:00,1.36059,1.36104,1.3605,1.36104,44300000.0
2006-03-01 16:15:00,1.36079,1.36102,1.36069,1.36102,23200000.0
2006-03-01 16:16:00,1.36096,1.36109,1.36085,1.361,36800000.0
2006-03-01 16:17:00,1.3609,1.36118,1.3609,1.36118,35700000.0
2006-03-01 16:18:00,1.3613,1.36142,1.36114,1.36135,27300000.0
2006-03-01 16:19:00,1.36161,1.36161,1.36108,1.36126,32000000.0
2006-03-01 16:20:00,1.36112,1.36122,1.36101,1.3612,34800000.0
2006-03-01 16:21:00,1.36132,1.36144,1.36106,1.36144,38400000.0
2006-03-01 16:22:00,1.36159,1.36176,1.36151,1.36164,62800000.0
2006-03-01 16:23:00,1.36174,1.36207,1.36174,1.36207,26400000.0
2006-03-01 16:24:00,1.36198,1.36236,1.36198,1.36225,28400000.0
2006-03-01 16:25:00,1.36231,1.36231,1.36159,1.36179,37700000.0
2006-03-01 16:26:00,1.36183,1.3623,1.3617,1.36195,38200000.0
2006-03-01 16:27:00,1.36201,1.36221,1.36157,1.36157,45900000.0
2006-03-01 16:28:00,1.36181,1.36206,1.36177,1.3618,53400001.0
2006-03-01 16:29:00,1.36184,1.36184,1.36153,1.36153,31800000.0
2006-03-01 16:30:00,1.36156,1.36156,1.36094,1.3611,45000000.0
2006-03-01 16:31:00,1.36094,1.3613,1.36081,1.36083,38300000.0
2006-03-01 16:32:00,1.36089,1.36098,1.36037,1.36064,81700000.0
2006-03-01 16:33:00,1.36078,1.36111,1.36078,1.36105,33800000.0
2006-03-01 16:34:00,1.36103,1.36103,1.36066,1.36088,50100000.0
2006-03-01 16:35:00,1.36102,1.36116,1.36096,1.36116,42800000.0
2006-03-01 16:36:00,1.36096,1.36114,1.36078,1.36105,37800000.0
2006-03-01 16:37:00,1.36102,1.36121,1.36083,1.36102,32000000.0
2006-03-01 16:38:00,1.36107,1.36139,1.36091,1.36124,45800000.0
2006-03-01 16:39:00,1.36136,1.36136,1.36122,1.36128,30100000.0
2006-03-01 16:40:00,1.3611,1.3611,1.36005,1.36006,33000000.0
2006-03-01 16:41:00,1.35951,1.3602,1.35951,1.36008,34600000.0
2006-03-01 16:42:00,1.36002,1.36022,1.36002,1.36007,35000000.0
2006-03-01 16:43:00,1.3601,1.36015,1.35972,1.35981,41600000.0
2006-03-01 16:44:00,1.35974,1.35982,1.35962,1.35973,56800000.0
2006-03-01 16:45:00,1.35939,1.35944,1.35923,1.35942,43300000.0
2006-03-01 16:46:00,1.35981,1.35981,1.35947,1.35966,59600000.0
2006-03-01 16:47:00,1.3597,1.3601,1.3597,1.35995,47000000.0
2006-03-01 16:48:00,1.36009,1.36009,1.35953,1.35992,27000000.0
2006-03-01 16:49:00,1.35982,1.35993,1.35951,1.35993,28600000.0
2006-03-01 16:50:00,1.35971,1.35998,1.35956,1.35983,48800000.0
2006-03-01 16:51:00,1.35983,1.3601,1.35978,1.36005,27000000.0
2006-03-01 16:52:00,1.36006,1.36011,1.35965,1.35965,45000000.0
2006-03-01 16:53:00,1.35949,1.35949,1.3591,1.35926,58900000.0
2006-03-01 16:54:00,1.3593,1.35969,1.35909,1.35969,34800000.0
2006-03-01 16:55:00,1.35995,1.35995,1.3596,1.35977,35400000.0
2006-03-01 16:56:00,1.35981,1.35994,1.35977,1.35994,45000000.0
2006-03-01 16:57:00,1.35993,1.36018,1.35982,1.36018,23400000.0
2006-03-01 16:58:00,1.36012,1.36027,1.35986,1.35991,39800000.0
2006-03-01 16:59:00,1.3601,1.36027,1.35992,1.36027,30200000.0
2006-03-01 17:00:00,1.35965,1.36005,1.35965,1.35989,51300000.0
2006-03-01 17:01:00,1.35977,1.36015,1.35977,1.35995,37200000.0
2006-03-01 17:02:00,1.35979,1.35991,1.35951,1.35964,29000000.0
2006-03-01 17:03:00,1.35969,1.35969,1.35937,1.35955,51200000.0
2006-03-01 17:04:00,1.3597,1.35978,1.35936,1.3597,37800000.0
2006-03-01 17:05:00,1.35972,1.36005,1.35957,1.35995,30800000.0
2006-03-01 17:06:00,1.35995,1.35995,1.35949,1.35972,38600000.0
2006-03-01 17:07:00,1.35962,1.35962,1.35898,1.35919,31000000.0
2006-03-01 17:08:00,1.35913,1.35938,1.35834,1.3585,42800001.0
2006-03-01 17:09:00,1.35845,1.35845,1.35769,1.35794,67100000.0
2006-03-01 17:10:00,1.35778,1.35791,1.35766,1.35773,45500000.0
2006-03-01 17:11:00,1.35766,1.35795,1.35757,1.35795,30600000.0
2006-03-01 17:12:00,1.35784,1.3581,1.35784,1.35808,40400000.0
2006-03-01 17:13:00,1.35784,1.35803,1.35784,1.35801,34000000.0
2006-03-01 17:14:00,1.35771,1.35815,1.35771,1.3578,39800000.0
2006-03-01 17:15:00,1.35812,1.35826,1.35801,1.35801,39800000.0
2006-03-01 17:16:00,1.35808,1.35819,1.35778,1.35778,30600000.0
2006-03-01 17:17:00,1.3577,1.35788,1.35749,1.35785,47200000.0
2006-03-01 17:18:00,1.35801,1.35808,1.35749,1.35808,40200000.0
2006-03-01 17:19:00,1.35798,1.35816,1.35781,1.35782,34800000.0
2006-03-01 17:20:00,1.35771,1.35772,1.35751,1.35771,48200001.0
2006-03-01 17:21:00,1.35815,1.35819,1.35749,1.35798,56300000.0
2006-03-01 17:22:00,1.35792,1.35825,1.35792,1.35807,45500000.0
2006-03-01 17:23:00,1.35773,1.35809,1.35773,1.35789,28200000.0
2006-03-01 17:24:00,1.35783,1.35787,1.35761,1.35786,32800000.0
2006-03-01 17:25:00,1.35801,1.35825,1.3578,1.35798,51600000.0
2006-03-01 17:26:00,1.35791,1.35819,1.35781,1.358,24400000.0
2006-03-01 17:27:00,1.35813,1.35839,1.35802,1.35821,34700000.0
2006-03-01 17:28:00,1.35848,1.35848,1.35822,1.35827,60900001.0
2006-03-01 17:29:00,1.35831,1.35841,1.35793,1.35833,56100000.0
2006-03-01 17:30:00,1.35826,1.3583,1.35792,1.35817,54400000.0
2006-03-01 17:31:00,1.35809,1.35827,1.35799,1.35818,37600000.0
2006-03-01 17:32:00,1.35803,1.35825,1.35747,1.35747,23400000.0
2006-03-01 17:33:00,1.35755,1.35776,1.35738,1.35754,43400000.0
2006-03-01 17:34:00,1.35761,1.35789,1.35761,1.35782,45500000.0
2006-03-01 17:35:00,1.35816,1.35816,1.35738,1.35751,29000000.0
2006-03-01 17:36:00,1.35735,1.35763,1.35717,1.35757,36800000.0
2006-03-01 17:37:00,1.35766,1.35772,1.35704,1.35762,48200000.0
2006-03-01 17:38:00,1.35775,1.35806,1.35767,1.35767,65400000.0
2006-03-01 17:39:00,1.35792,1.35796,1.35756,1.35768,25800000.0
2006-03-01 17:40:00,1.35755,1.35767,1.35744,1.35744,47200000.0
2006-03-01 17:41:00,1.35733,1.35737,1.35712,1.35712,53000001.0
2006-03-01 17:42:00,1.35723,1.35732,1.35677,1.3571,41400000.0
2006-03-01 17:43:00,1.35716,1.35728,1.35685,1.35723,42000000.0
2006-03-01 17:44:00,1.35735,1.35735,1.35714,1.35714,26300000.0
2006-03-01 17:45:00,1.35737,1.35747,1.35716,1.35745,30400000.0
2006-03-01 17:46:00,1.35756,1.35757,1.35737,1.35748,62300000.0
2006-03-01 17:47:00,1.3573,1.35771,1.3573,1.35747,62400001.0
2006-03-01 17:48:00,1.35751,1.35762,1.35718,1.35762,43800000.0
2006-03-01 17:49:00,1.35769,1.35769,1.35723,1.35755,36200000.0
2006-03-01 17:50:00,1.35758,1.35769,1.35748,1.35769,40000000.0
2006-03-01 17:51:00,1.35754,1.35759,1.35703,1.35713,40000000.0
2006-03-01 17:52:00,1.3573,1.3573,1.35698,1.35713,25800000.0
2006-03-01 17:53:00,1.35698,1.35711,1.35684,1.35701,23400000.0
2006-03-01 17:54:00,1.35694,1.3571,1.35629,1.35665,42300000.0
2006-03-01 17:55:00,1.35667,1.35675,1.35588,1.35651,35400000.0
2006-03-01 17:56:00,1.35603,1.35632,1.35591,1.3561,36300000.0
2006-03-01 17:57:00,1.35593,1.35614,1.35535,1.35583,50100000.0
2006-03-01 17:58:00,1.35589,1.35598,1.35573,1.35592,44400000.0
2006-03-01 17:59:00,1.35566,1.35598,1.35531,1.35589,46800000.0
2006-03-01 18:00:00,1.35616,1.35616,1.35583,1.35595,44600000.0
2006-03-01 18:01:00,1.35607,1.35607,1.35562,1.35569,48600000.0
2006-03-01 18:02:00,1.35585,1.3562,1.35585,1.35608,70600000.0
2006-03-01 18:03:00,1.35594,1.35605,1.35578,1.35578,45200000.0
2006-03-01 18:04:00,1.35613,1.35631,1.35607,1.35607,36600000.0
2006-03-01 18:05:00,1.35609,1.35618,1.35587,1.35618,26600000.0
2006-03-01 18:06:00,1.35602,1.35629,1.35575,1.35575,58400000.0
2006-03-01 18:07:00,1.35571,1.35571,1.35539,1.35563,46800000.0
2006-03-01 18:08:00,1.35527,1.35566,1.35516,1.35516,45300000.0
2006-03-01 18:09:00,1.35507,1.3557,1.35507,1.35552,32400000.0
2006-03-01 18:10:00,1.35541,1.3556,1.35517,1.3556,27700000.0
2006-03-01 18:11:00,1.35566,1.35587,1.35539,1.35575,38000000.0
2006-03-01 18:12:00,1.35577,1.35577,1.35551,1.35551,51800000.0
2006-03-01 18:13:00,1.35556,1.35576,1.35534,1.35551,30200000.0
2006-03-01 18:14:00,1.35507,1.35626,1.35507,1.35626,32600000.0
2006-03-01 18:15:00,1.3563,1.35651,1.3563,1.35632,49600000.0
2006-03-01 18:16:00,1.35624,1.35634,1.356,1.35612,28400000.0
2006-03-01 18:17:00,1.35617,1.35627,1.35595,1.35597,59200000.0
2006-03-01 18:18:00,1.35614,1.35641,1.35608,1.3563,37000000.0
2006-03-01 18:19:00,1.35646,1.35646,1.35606,1.35606,43400001.0
2006-03-01 18:20:00,1.35601,1.35617,1.35565,1.35595,25800000.0
2006-03-01 18:21:00,1.35615,1.35635,1.35605,1.35624,31200000.0
2006-03-01 18:22:00,1.35621,1.35643,1.35621,1.35632,28400000.0
2006-03-01 18:23:00,1.35635,1.35651,1.35635,1.35644,26000000.0
2006-03-01 18:24:00,1.35651,1.35653,1.35626,1.35626,39800000.0
2006-03-01 18:25:00,1.35644,1.35649,1.35596,1.35615,42400000.0
2006-03-01 18:26:00,1.35613,1.35615,1.35592,1.35592,37200000.0
2006-03-01 18:27:00,1.35578,1.3562,1.35561,1.3561,28800000.0
2006-03-01 18:28:00,1.3559,1.35628,1.3558,1.35597,37600000.0
2006-03-01 18:29:00,1.35603,1.35603,1.3556,1.3558,25000000.0
2006-03-01 18:30:00,1.35586,1.35586,1.35556,1.35561,36200000.0
2006-03-01 18:31:00,1.35562,1.35567,1.35547,1.35562,26300000.0
2006-03-01 18:32:00,1.35552,1.35567,1.35532,1.35558,24600000.0
2006-03-01 18:33:00,1.35534,1.35534,1.35479,1.35507,39800000.0
2006-03-01 18:34:00,1.35506,1.35526,1.35496,1.35501,34800000.0
2006-03-01 18:35:00,1.35498,1.35507,1.35485,1.35504,40800000.0
2006-03-01 18:36:00,1.35461,1.35517,1.35461,1.355,40200000.0
2006-03-01 18:37:00,1.35515,1.35524,1.35509,1.35523,33000000.0
2006-03-01 18:38:00,1.35502,1.35506,1.35474,1.35502,32800000.0
2006-03-01 18:39:00,1.35479,1.35505,1.35458,1.35469,33900000.0
2006-03-01 18:40:00,1.35455,1.35455,1.35385,1.35385,26000000.0
2006-03-01 18:41:00,1.35388,1.35411,1.35358,1.3537,35400000.0
2006-03-01 18:42:00,1.3537,1.35385,1.35352,1.35385,38400000.0
2006-03-01 18:43:00,1.35384,1.35405,1.3537,1.35384,40600001.0
2006-03-01 18:44:00,1.3539,1.35398,1.35383,1.35384,39800000.0
2006-03-01 18:45:00,1.35415,1.3545,1.35415,1.35436,20800000.0
2006-03-01 18:46:00,1.35475,1.35506,1.35475,1.3549,32700000.0
2006-03-01 18:47:00,1.35504,1.35504,1.35482,1.35485,36600000.0
2006-03-01 18:48:00,1.3547,1.35497,1.35453,1.35464,29600000.0
2006-03-01 18:49:00,1.35464,1.35475,1.35452,1.35475,30600000.0
2006-03-01 18:50:00,1.35486,1.35487,1.35455,1.35476,34400000.0
2006-03-01 18:51:00,1.35475,1.35476,1.35448,1.35448,43600000.0
2006-03-01 18:52:00,1.35418,1.35436,1.35404,1.35417,52800000.0
2006-03-01 18:53:00,1.35429,1.35442,1.35412,1.35412,31600000.0
2006-03-01 18:54:00,1.35417,1.35452,1.35391,1.35442,23200000.0
2006-03-01 18:55:00,1.35414,1.35435,1.35396,1.35406,47100000.0
2006-03-01 18:56:00,1.35376,1.35413,1.35345,1.35345,50100000.0
2006-03-01 18:57:00,1.35369,1.35373,1.35345,1.35345,25500000.0
2006-03-01 18:58:00,1.3532,1.3532,1.35259,1.35259,23400000.0
2006-03-01 18:59:00,1.35242,1.35242,1.35177,1.3522,41000000.0
2006-03-01 19:00:00,1.35198,1.35198,1.35106,1.35168,25600000.0
2006-03-01 19:01:00,1.35197,1.35204,1.35154,1.35189,50000001.0
2006-03-01 19:02:00,1.35191,1.35208,1.35184,1.35193,24200000.0
2006-03-01 19:03:00,1.3519,1.35244,1.3519,1.35221,59000000.0
2006-03-01 19:04:00,1.35221,1.35275,1.35221,1.35261,44800000.0
2006-03-01 19:05:00,1.3527,1.35298,1.35267,1.35269,38500000.0
2006-03-01 19:06:00,1.35264,1.35287,1.35247,1.35287,21800000.0
2006-03-01 19:07:00,1.35302,1.3532,1.35272,1.35319,48000000.0
2006-03-01 19:08:00,1.3531,1.35336,1.3531,1.35336,45400000.0
2006-03-01 19:09:00,1.35368,1.35368,1.35316,1.35316,34100000.0
2006-03-01 19:10:00,1.35316,1.35351,1.35286,1.35286,55000000.0
2006-03-01 19:11:00,1.35324,1.35328,1.35301,1.35317,32000000.0
2006-03-01 19:12:00,1.353,1.35329,1.353,1.35319,28000000.0
2006-03-01 19:13:00,1.35317,1.35326,1.3531,1.35323,37000000.0
2006-03-01 19:14:00,1.35302,1.35328,1.35288,1.35328,38600000.0
2006-03-01 19:15:00,1.35309,1.3531,1.35282,1.35307,36300000.0
2006-03-01 19:16:00,1.35272,1.35302,1.35272,1.35273,30600000.0
2006-03-01 19:17:00,1.35285,1.35305,1.35272,1.35292,51300000.0
2006-03-01 19:18:00,1.35283,1.35283,1.35237,1.35247,25400000.0
2006-03-01 19:19:00,1.35262,1.35263,1.35214,1.35253,45800000.0
2006-03-01 19:20:00,1.35242,1.35256,1.35221,1.35227,44500000.0
2006-03-01 19:21:00,1.35179,1.35201,1.35141,1.35188,30400000.0
2006-03-01 19:22:00,1.35179,1.35187,1.3514,1.3514,44500000.0
2006-03-01 19:23:00,1.35107,1.35137,1.35078,1.35137,44100000.0
2006-03-01 19:24:00,1.35149,1.35149,1.35116,1.35133,52200000.0
2006-03-01 19:25:00,1.35142,1.35142,1.35112,1.35136,21600000.0
2006-03-01 19:26:00,1.35125,1.35198,1.35125,1.35178,53400001.0
2006-03-01 19:27:00,1.35159,1.35175,1.35117,1.35165,37800000.0
2006-03-01 19:28:00,1.35145,1.35164,1.35137,1.35164,48900000.0
2006-03-01 19:29:00,1.35154,1.35164,1.35118,1.35141,28700000.0
2006-03-01 19:30:00,1.35144,1.35144,1.35082,1.35087,48200000.0
2006-03-01 19:31:00,1.35088,1.35106,1.35072,1.35095,59600000.0
2006-03-01 19:32:00,1.35102,1.35111,1.35046,1.35048,45500000.0
2006-03-01 19:33:00,1.35028,1.35038,1.3498,1.35026,44200000.0
2006-03-01 19:34:00,1.35054,1.35081,1.35054,1.35065,20800000.0
2006-03-01 19:35:00,1.35076,1.35105,1.35046,1.35105,40600000.0
2006-03-01 19:36:00,1.35097,1.35119,1.35087,1.35101,44700000.0
2006-03-01 19:37:00,1.3511,1.35112,1.35069,1.35069,39400000.0
2006-03-01 19:38:00,1.35049,1.35067,1.35039,1.35039,24400000.0
2006-03-01 19:39:00,1.35049,1.35063,1.35038,1.35045,40900000.0
2006-03-01 19:40:00,1.35032,1.35057,1.35022,1.35042,26000000.0
2006-03-01 19:41:00,1.35045,1.35063,1.35038,1.35056,48200001.0
2006-03-01 19:42:00,1.35046,1.35116,1.35046,1.35116,34800000.0
2006-03-01 19:43:00,1.35102,1.35102,1.35054,1.35091,25800000.0
2006-03-01 19:44:00,1.35097,1.35121,1.3508,1.35121,40800000.0
2006-03-01 19:45:00,1.35124,1.35129,1.35107,1.35111,53100000.0
2006-03-01 19:46:00,1.35098,1.3511,1.35077,1.35077,36200000.0
2006-03-01 19:47:00,1.35104,1.35126,1.35094,1.35126,48800001.0
2006-03-01 19:48:00,1.35127,1.35127,1.35105,1.35107,30200000.0
2006-03-01 19:49:00,1.35103,1.35122,1.35091,1.35091,28400000.0
2006-03-01 19:50:00,1.35119,1.35119,1.35085,1.35104,54000000.0
2006-03-01 19:51:00,1.35082,1.35093,1.35073,1.35093,45100000.0
2006-03-01 19:52:00,1.35057,1.35057,1.34986,1.35005,27800000.0
2006-03-01 19:53:00,1.35022,1.35038,1.3499,1.35009,38400000.0
2006-03-01 19:54:00,1.35035,1.35044,1.3503,1.3503,44600001.0
2006-03-01 19:55:00,1.35033,1.35062,1.35033,1.35035,33200000.0
2006-03-01 19:56:00,1.35044,1.35053,1.35027,1.35046,70300000.0
2006-03-01 19:57:00,1.35047,1.35047,1.35011,1.35023,33000000.0
2006-03-01 19:58:00,1.35029,1.35058,1.35029,1.35037,42200000.0
2006-03-01 19:59:00,1.35055,1.35077,1.35044,1.35058,37700000.0
2006-03-01 20:00:00,1.35058,1.35082,1.35013,1.35013,62400000.0
2006-03-01 20:01:00,1.3506,1.35066,1.3504,1.3504,48400000.0
2006-03-01 20:02:00,1.35054,1.35069,1.35046,1.35066,31000000.0
2006-03-01 20:03:00,1.35075,1.35075,1.35047,1.35057,28300000.0
2006-03-01 20:04:00,1.35056,1.35088,1.35049,1.3508,39100000.0
2006-03-01 20:05:00,1.3508,1.351,1.35077,1.35077,32600000.0
2006-03-01 20:06:00,1.35069,1.35069,1.35025,1.35027,42400000.0
2006-03-01 20:07:00,1.35011,1.35029,1.34999,1.35023,30800000.0
2006-03-01 20:08:00,1.35022,1.35027,1.34982,1.35026,34100000.0
2006-03-01 20:09:00,1.35037,1.35037,1.35029,1.3503,18600000.0
2006-03-01 20:10:00,1.34995,1.35042,1.34995,1.35042,61500001.0
2006-03-01 20:11:00,1.35049,1.35049,1.3502,1.35029,25600000.0
2006-03-01 20:12:00,1.35053,1.35053,1.35008,1.35048,44100000.0
2006-03-01 20:13:00,1.3505,1.35052,1.35024,1.35052,28200000.0
2006-03-01 20:14:00,1.35052,1.35061,1.34999,1.35051,36200000.0
2006-03-01 20:15:00,1.35058,1.35073,1.3505,1.35071,35500000.0
2006-03-01 20:16:00,1.35045,1.35072,1.35032,1.35032,40400000.0
2006-03-01 20:17:00,1.35029,1.35045,1.34979,1.35018,45600000.0
2006-03-01 20:18:00,1.35018,1.35022,1.34954,1.34958,32800000.0
2006-03-01 20:19:00,1.34955,1.34966,1.34941,1.34956,48200000.0
2006-03-01 20:20:00,1.34954,1.34954,1.34914,1.34941,40400000.0
2006-03-01 20:21:00,1.34938,1.34974,1.34938,1.34972,53800000.0
2006-03-01 20:22:00,1.34991,1.34997,1.34983,1.34996,23600000.0
2006-03-01 20:23:00,1.34991,1.34993,1.34951,1.34967,62100000.0
2006-03-01 20:24:00,1.34975,1.34977,1.34957,1.34964,25400000.0
2006-03-01 20:25:00,1.34987,1.35014,1.34951,1.34997,43400000.0
2006-03-01 20:26:00,1.35035,1.35051,1.35009,1.35051,28700000.0
2006-03-01 20:27:00,1.3507,1.35085,1.35025,1.35056,45600000.0
2006-03-01 20:28:00,1.35047,1.35087,1.35044,1.35087,24400000.0
2006-03-01 20:29:00,1.35078,1.35087,1.35035,1.35078,34000000.0
2006-03-01 20:30:00,1.3509,1.35091,1.35075,1.35083,45800000.0
2006-03-01 20:31:00,1.35076,1.35109,1.35066,1.35109,47800000.0
2006-03-01 20:32:00,1.35091,1.35114,1.35061,1.35114,42400000.0
2006-03-01 20:33:00,1.35127,1.35137,1.35121,1.35136,31400000.0
2006-03-01 20:34:00,1.35114,1.35137,1.35113,1.35128,56800000.0
2006-03-01 20:35:00,1.35131,1.35139,1.3512,1.35133,40700000.0
2006-03-01 20:36:00,1.35141,1.35157,1.3513,1.3513,54600000.0
2006-03-01 20:37:00,1.35125,1.35128,1.35099,1.3512,37400000.0
2006-03-01 20:38:00,1.35128,1.35162,1.35111,1.35148,38500000.0
2006-03-01 20:39:00,1.35131,1.35154,1.35116,1.35132,42900000.0
2006-03-01 20:40:00,1.35139,1.35162,1.35138,1.35141,37400000.0
2006-03-01 20:41:00,1.35141,1.35148,1.35116,1.35147,61000000.0
2006-03-01 20:42:00,1.35149,1.35171,1.35127,1.35166,50200000.0
2006-03-01 20:43:00,1.35175,1.35205,1.35169,1.35169,39800000.0
2006-03-01 20:44:00,1.35195,1.35195,1.3514,1.35172,44400001.0
2006-03-01 20:45:00,1.35151,1.35183,1.35151,1.35166,31800000.0
2006-03-01 20:46:00,1.35184,1.35184,1.35164,1.3517,67100000.0
2006-03-01 20:47:00,1.35172,1.35173,1.35126,1.35139,21600000.0
2006-03-01 20:48:00,1.35115,1.35149,1.35115,1.35129,60100000.0
2006-03-01 20:49:00,1.35116,1.35132,1.35107,1.35131,32600000.0
2006-03-01 20:50:00,1.35125,1.35133,1.35121,1.35129,43400001.0
2006-03-01 20:51:00,1.35109,1.35131,1.35108,1.35131,36600001.0
2006-03-01 20:52:00,1.35138,1.35158,1.35137,1.35144,26800000.0
2006-03-01 20:53:00,1.35112,1.35154,1.35112,1.35154,35200000.0
2006-03-01 20:54:00,1.35149,1.35181,1.35149,1.35177,47800000.0
2006-03-01 20:55:00,1.35182,1.35222,1.35174,1.3521,69500000.0
2006-03-01 20:56:00,1.35188,1.35205,1.35181,1.35205,30600000.0
2006-03-01 20:57:00,1.35206,1.35206,1.35181,1.35185,37700000.0
2006-03-01 20:58:00,1.35199,1.3521,1.35189,1.35205,39600000.0
2006-03-01 20:59:00,1.35188,1.35207,1.35188,1.35207,68700000.0
2006-03-01 21:00:00,1.352,1.35215,1.35175,1.35205,28200000.0
2006-03-01 21:01:00,1.35224,1.35255,1.35188,1.35188,39900000.0
2006-03-01 21:02:00,1.35223,1.35245,1.35194,1.35234,56800000.0
2006-03-01 21:03:00,1.35217,1.35217,1.35185,1.35185,34400000.0
2006-03-01 21:04:00,1.35208,1.35223,1.352,1.35223,32400000.0
2006-03-01 21:05:00,1.35195,1.35229,1.35195,1.35203,40600000.0
2006-03-01 21:06:00,1.35218,1.35235,1.35216,1.35235,30200000.0
2006-03-01 21:07:00,1.3524,1.35248,1.35214,1.35214,28400000.0
2006-03-01 21:08:00,1.35186,1.35186,1.35131,1.3515,38700000.0
2006-03-01 21:09:00,1.35144,1.35164,1.35123,1.35161,34800000.0
2006-03-01 21:10:00,1.35175,1.35175,1.3514,1.35149,50000000.0
2006-03-01 21:11:00,1.35162,1.35187,1.35149,1.3516,37800000.0
2006-03-01 21:12:00,1.35166,1.3518,1.3515,1.3515,38400000.0
2006-03-01 21:13:00,1.35133,1.35133,1.35109,1.35109,47900000.0
2006-03-01 21:14:00,1.35112,1.35177,1.35112,1.35154,60100000.0
2006-03-01 21:15:00,1.35139,1.3516,1.35139,1.35152,48400000.0
2006-03-01 21:16:00,1.35129,1.35184,1.35129,1.35184,36200000.0
2006-03-01 21:17:00,1.35186,1.35186,1.35143,1.35143,53900000.0
2006-03-01 21:18:00,1.35191,1.35192,1.35143,1.35191,35400000.0
2006-03-01 21:19:00,1.35201,1.35201,1.3517,1.35175,32800000.0
2006-03-01 21:20:00,1.3518,1.35195,1.35167,1.35167,43800000.0
2006-03-01 21:21:00,1.35166,1.35191,1.35166,1.35179,33800000.0
2006-03-01 21:22:00,1.35145,1.35195,1.35145,1.35171,56700000.0
2006-03-01 21:23:00,1.35163,1.35175,1.35125,1.35125,49800000.0
2006-03-01 21:24:00,1.35154,1.3519,1.35139,1.35162,62600001.0
2006-03-01 21:25:00,1.35161,1.35186,1.35144,1.35144,54000000.0
2006-03-01 21:26:00,1.35174,1.35187,1.35164,1.35164,37400000.0
2006-03-01 21:27:00,1.35162,1.35184,1.35162,1.3518,26800000.0
2006-03-01 21:28:00,1.35178,1.35195,1.35178,1.35195,36400000.0
2006-03-01 21:29:00,1.35214,1.35241,1.35207,1.35227,24600000.0
2006-03-01 21:30:00,1.3522,1.3522,1.35193,1.35197,22200000.0
2006-03-01 21:31:00,1.35195,1.35208,1.35189,1.35193,25800000.0
2006-03-01 21:32:00,1.35201,1.35201,1.35182,1.35188,38800000.0
2006-03-01 21:33:00,1.35195,1.35201,1.35168,1.35182,20400000.0
2006-03-01 21:34:00,1.35181,1.35185,1.35166,1.35172,46400000.0
2006-03-01 21:35:00,1.3517,1.3517,1.35128,1.35156,20600000.0
2006-03-01 21:36:00,1.35167,1.35167,1.35135,1.35163,19600000.0
2006-03-01 21:37:00,1.35163,1.35163,1.35137,1.3515,31600000.0
2006-03-01 21:38:00,1.35164,1.35164,1.35149,1.35164,29600000.0
2006-03-01 21:39:00,1.35137,1.35165,1.35137,1.35165,30600000.0
2006-03-01 21:40:00,1.35146,1.35163,1.35137,1.35138,24200000.0
2006-03-01 21:41:00,1.35134,1.35163,1.35134,1.3515,35000000.0
2006-03-01 21:42:00,1.35165,1.35181,1.35137,1.35137,35300000.0
2006-03-01 21:43:00,1.35188,1.35208,1.3518,1.35208,37200000.0
2006-03-01 21:44:00,1.35207,1.35219,1.35197,1.352,27100000.0
2006-03-01 21:45:00,1.35213,1.35223,1.35212,1.35217,52400000.0
2006-03-01 21:46:00,1.35229,1.3524,1.35209,1.35216,44800000.0
2006-03-01 21:47:00,1.35206,1.35226,1.35196,1.35196,38300000.0
2006-03-01 21:48:00,1.35214,1.35224,1.35195,1.35203,49600000.0
2006-03-01 21:49:00,1.35203,1.35209,1.35195,1.35209,40400000.0
2006-03-01 21:50:00,1.35216,1.35216,1.35183,1.35183,56300000.0
2006-03-01 21:51:00,1.35177,1.35204,1.35177,1.35204,39200000.0
2006-03-01 21:52:00,1.35201,1.35221,1.35194,1.35211,68200000.0
2006-03-01 21:53:00,1.35205,1.3521,1.35192,1.35192,37800000.0
2006-03-01 21:54:00,1.3518,1.35205,1.35176,1.35205,52400000.0
2006-03-01 21:55:00,1.35208,1.35221,1.35198,1.35212,49800000.0
2006-03-01 21:56:00,1.35197,1.35214,1.35191,1.35212,41400000.0
2006-03-01 21:57:00,1.3522,1.35241,1.35197,1.3524,51800000.0
2006-03-01 21:58:00,1.35236,1.35246,1.35219,1.35227,27600000.0
2006-03-01 21:59:00,1.35235,1.35242,1.35217,1.3522,37400000.0
2006-03-01 22:00:00,1.35242,1.35251,1.35219,1.35236,61700000.0
2006-03-01 22:01:00,1.35222,1.35249,1.3522,1.35232,33200000.0
2006-03-01 22:02:00,1.35234,1.35234,1.35209,1.35216,36500000.0
2006-03-01 22:03:00,1.35227,1.35247,1.35208,1.35247,39800000.0
2006-03-01 22:04:00,1.35245,1.35245,1.3521,1.3521,35600000.0
2006-03-01 22:05:00,1.35218,1.35218,1.3518,1.35203,46700000.0
2006-03-01 22:06:00,1.35211,1.35222,1.35191,1.35222,42300000.0
2006-03-01 22:07:00,1.35214,1.35249,1.35214,1.35228,26400000.0
2006-03-01 22:08:00,1.35191,1.35236,1.35191,1.35236,42900000.0
2006-03-01 22:09:00,1.35242,1.35256,1.35216,1.35241,30600000.0
2006-03-01 22:10:00,1.35251,1.35265,1.35242,1.35258,42400000.0
2006-03-01 22:11:00,1.35256,1.35271,1.35246,1.35246,30200000.0
2006-03-01 22:12:00,1.35248,1.3526,1.35227,1.35227,38200000.0
2006-03-01 22:13:00,1.35235,1.35249,1.35235,1.35246,39700000.0
2006-03-01 22:14:00,1.35233,1.35268,1.35233,1.35233,75700000.0
2006-03-01 22:15:00,1.35244,1.35262,1.35236,1.35245,39800000.0
2006-03-01 22:16:00,1.35245,1.35272,1.35245,1.35248,34200000.0
2006-03-01 22:17:00,1.3528,1.3528,1.35256,1.35264,30600000.0
2006-03-01 22:18:00,1.35271,1.35289,1.35265,1.35278,42200000.0
2006-03-01 22:19:00,1.35268,1.35291,1.35268,1.35281,32400001.0
2006-03-01 22:20:00,1.35281,1.35294,1.35264,1.35281,53800000.0
2006-03-01 22:21:00,1.35266,1.3527,1.35237,1.35256,24200000.0
2006-03-01 22:22:00,1.35265,1.35269,1.35246,1.35263,52500000.0
2006-03-01 22:23:00,1.35265,1.35265,1.35213,1.35213,23800000.0
2006-03-01 22:24:00,1.35229,1.35243,1.35214,1.35229,38100000.0
2006-03-01 22:25:00,1.35224,1.35233,1.3521,1.35229,30200000.0
2006-03-01 22:26:00,1.35211,1.35246,1.35211,1.35246,23200000.0
2006-03-01 22:27:00,1.3522,1.35241,1.35193,1.35233,42800001.0
2006-03-01 22:28:00,1.35227,1.35255,1.3522,1.35237,27400000.0
2006-03-01 22:29:00,1.35243,1.35249,1.35226,1.35241,30600000.0
2006-03-01 22:30:00,1.35226,1.35226,1.35207,1.35211,31800000.0
2006-03-01 22:31:00,1.35235,1.35247,1.35178,1.35244,30400000.0
2006-03-01 22:32:00,1.3524,1.35256,1.35232,1.35256,41500000.0
2006-03-01 22:33:00,1.35249,1.35262,1.35242,1.35251,40000000.0
2006-03-01 22:34:00,1.35256,1.35262,1.35218,1.35236,40800000.0
2006-03-01 22:35:00,1.3524,1.35247,1.35214,1.35215,43400000.0
2006-03-01 22:36:00,1.35236,1.35238,1.35168,1.35168,39800000.0
2006-03-01 22:37:00,1.35223,1.35237,1.35213,1.35229,39800000.0
2006-03-01 22:38:00,1.35214,1.3523,1.35207,1.35218,30600000.0
2006-03-01 22:39:00,1.35217,1.35231,1.35195,1.35201,28400000.0
2006-03-01 22:40:00,1.352,1.352,1.35163,1.35163,38800000.0
2006-03-01 22:41:00,1.35216,1.35219,1.35198,1.35216,28400000.0
2006-03-01 22:42:00,1.35224,1.35231,1.35208,1.35229,27800000.0
2006-03-01 22:43:00,1.35232,1.35236,1.35209,1.3522,32400000.0
2006-03-01 22:44:00,1.35198,1.35233,1.35198,1.35233,35600000.0
2006-03-01 22:45:00,1.35227,1.35246,1.35215,1.35246,33000000.0
2006-03-01 22:46:00,1.35235,1.35243,1.35223,1.35223,40300001.0
2006-03-01 22:47:00,1.35231,1.35233,1.35213,1.35223,43300000.0
2006-03-01 22:48:00,1.35206,1.35244,1.35206,1.35228,20200000.0
2006-03-01 22:49:00,1.35217,1.35245,1.35202,1.35231,23600000.0
2006-03-01 22:50:00,1.35233,1.35245,1.35217,1.35217,17400000.0
2006-03-01 22:51:00,1.35234,1.35242,1.35224,1.35239,27700000.0
2006-03-01 22:52:00,1.35226,1.35226,1.35189,1.35192,42000000.0
2006-03-01 22:53:00,1.3521,1.3523,1.35179,1.3523,52500000.0
2006-03-01 22:54:00,1.35217,1.35217,1.35188,1.35191,25000000.0
2006-03-01 22:55:00,1.35216,1.35235,1.3521,1.35217,28400000.0
2006-03-01 22:56:00,1.35239,1.35239,1.35225,1.35239,51000001.0
2006-03-01 22:57:00,1.3524,1.3524,1.35207,1.35207,49500000.0
2006-03-01 22:58:00,1.35228,1.3523,1.35217,1.35217,44100000.0
2006-03-01 22:59:00,1.35233,1.35238,1.35216,1.35233,51800000.0
2006-03-01 23:00:00,1.35224,1.35226,1.35199,1.35199,31800000.0
2006-03-01 23:01:00,1.35204,1.35218,1.35176,1.35212,54600000.0
2006-03-01 23:02:00,1.3519,1.35203,1.35189,1.35203,30200000.0
2006-03-01 23:03:00,1.35217,1.35217,1.35173,1.35173,55400000.0
2006-03-01 23:04:00,1.35175,1.35189,1.35161,1.35189,28000000.0
2006-03-01 23:05:00,1.35185,1.35203,1.35185,1.35203,41400000.0
2006-03-01 23:06:00,1.35186,1.35188,1.35146,1.35187,35000000.0
2006-03-01 23:07:00,1.35173,1.35192,1.35173,1.35182,40400000.0
2006-03-01 23:08:00,1.35187,1.35195,1.35169,1.35177,31600000.0
2006-03-01 23:09:00,1.35185,1.35213,1.35184,1.35184,28400000.0
2006-03-01 23:10:00,1.35174,1.35202,1.35164,1.35187,41400000.0
2006-03-01 23:11:00,1.35196,1.35207,1.35188,1.35197,47400000.0
2006-03-01 23:12:00,1.35206,1.35209,1.35191,1.35204,41800000.0
2006-03-01 23:13:00,1.35136,1.35204,1.35136,1.35189,28800000.0
2006-03-01 23:14:00,1.35217,1.35235,1.35217,1.35225,29800000.0
2006-03-01 23:15:00,1.35226,1.35241,1.35173,1.35216,52500000.0
2006-03-01 23:16:00,1.35226,1.35246,1.35226,1.3523,52000000.0
2006-03-01 23:17:00,1.35226,1.35238,1.35222,1.35226,32400000.0
2006-03-01 23:18:00,1.35237,1.35248,1.35206,1.35229,57000000.0
2006-03-01 23:19:00,1.35232,1.35253,1.35219,1.35219,37200000.0
2006-03-01 23:20:00,1.35231,1.35241,1.35195,1.3523,82700000.0
2006-03-01 23:21:00,1.35222,1.3524,1.35209,1.35209,42600000.0
2006-03-01 23:22:00,1.35209,1.35235,1.35194,1.3522,40400000.0
2006-03-01 23:23:00,1.35208,1.35233,1.35208,1.35229,42100000.0
2006-03-01 23:24:00,1.35212,1.35234,1.352,1.352,27600000.0
2006-03-01 23:25:00,1.35211,1.35226,1.35203,1.35203,49200000.0
2006-03-01 23:26:00,1.35222,1.35234,1.35205,1.35234,45300001.0
2006-03-01 23:27:00,1.35209,1.35234,1.35209,1.35216,29600000.0
2006-03-01 23:28:00,1.35212,1.35223,1.35187,1.35187,44400000.0
2006-03-01 23:29:00,1.35209,1.35233,1.35194,1.35211,38400000.0
2006-03-01 23:30:00,1.35201,1.35224,1.35201,1.35213,37000000.0
2006-03-01 23:31:00,1.35213,1.35218,1.35185,1.35217,28600000.0
2006-03-01 23:32:00,1.35191,1.35224,1.35191,1.35218,58700001.0
2006-03-01 23:33:00,1.35195,1.3521,1.35195,1.35207,25600000.0
2006-03-01 23:34:00,1.35216,1.35235,1.35202,1.35204,55000001.0
2006-03-01 23:35:00,1.35226,1.35226,1.35202,1.3521,48200000.0
2006-03-01 23:36:00,1.35221,1.35221,1.35211,1.35211,47800001.0
2006-03-01 23:37:00,1.35221,1.35223,1.35213,1.35221,41300000.0
2006-03-01 23:38:00,1.35227,1.35258,1.35227,1.35258,33400000.0
2006-03-01 23:39:00,1.35234,1.35244,1.35229,1.35231,42800000.0
2006-03-01 23:40:00,1.35251,1.35251,1.35215,1.35215,53500000.0
2006-03-01 23:41:00,1.35231,1.35238,1.3519,1.3519,52700000.0
2006-03-01 23:42:00,1.35262,1.35276,1.35252,1.35256,37800000.0
2006-03-01 23:43:00,1.35252,1.35253,1.35198,1.35242,61800002.0
2006-03-01 23:44:00,1.35253,1.35253,1.35229,1.35245,49200000.0
2006-03-01 23:45:00,1.35229,1.35248,1.3521,1.35226,39800000.0
2006-03-01 23:46:00,1.35237,1.35239,1.35198,1.35198,58400001.0
2006-03-01 23:47:00,1.352,1.35216,1.35188,1.3521,49600000.0
2006-03-01 23:48:00,1.35219,1.35219,1.35193,1.35201,47900000.0
2006-03-01 23:49:00,1.35202,1.35205,1.35167,1.35187,32800000.0
2006-03-01 23:50:00,1.3519,1.352,1.35165,1.35185,29400000.0
2006-03-01 23:51:00,1.35222,1.35225,1.35201,1.35217,38400000.0
2006-03-01 23:52:00,1.35222,1.35222,1.35184,1.35209,27600000.0
2006-03-01 23:53:00,1.35235,1.35235,1.35214,1.35228,23000000.0
2006-03-01 23:54:00,1.3522,1.3522,1.35143,1.35143,18600000.0
2006-03-01 23:55:00,1.35202,1.3522,1.35202,1.3522,29400000.0
2006-03-01 23:56:00,1.35228,1.35232,1.35205,1.35213,22800000.0
2006-03-01 23:57:00,1.35216,1.3523,1.35212,1.3523,20800000.0
2006-03-01 23:58:00,1.35215,1.35229,1.35185,1.35223,33000000.0
2006-03-01 23:59:00,1.3522,1.3523,1.352,1.35205,73000001.0
2006-03-02 00:00:00,1.3522,1.35235,1.35208,1.3522,38800000.0
2006-03-02 00:01:00,1.3537,1.3537,1.3536,1.3536,38600000.0
2006-03-02 00:02:00,1.3535,1.3536,1.3535,1.3536,38600000.0
2006-03-02 00:03:00,1.3535,1.3535,1.3535,1.3535,38600000.0
2006-03-02 00:04:00,1.3533,1.3535,1.3533,1.3535,38600000.0
2006-03-02 00:06:00,1.3532,1.3533,1.3532,1.3532,38600000.0
2006-03-02 00:07:00,1.3531,1.3532,1.3531,1.3532,38600000.0
2006-03-02 00:08:00,1.3533,1.3533,1.3531,1.3532,38600000.0
2006-03-02 00:09:00,1.3531,1.3531,1.3531,1.3531,38600000.0
2006-03-02 00:12:00,1.3532,1.3532,1.3531,1.3531,38600000.0
2006-03-02 00:13:00,1.353,1.3532,1.353,1.3531,38600000.0
2006-03-02 00:14:00,1.3532,1.3532,1.3532,1.3532,38600000.0
2006-03-02 00:15:00,1.3531,1.3531,1.353,1.3531,38600000.0
2006-03-02 00:16:00,1.3532,1.3532,1.3532,1.3532,38600000.0
2006-03-02 00:17:00,1.3531,1.3532,1.3531,1.3532,38600000.0
2006-03-02 00:19:00,1.3531,1.3533,1.3531,1.3532,38600000.0
2006-03-02 00:20:00,1.3533,1.3535,1.3533,1.3533,38600000.0
2006-03-02 00:21:00,1.3532,1.3533,1.3532,1.3533,38600000.0
2006-03-02 00:22:00,1.3532,1.3534,1.3531,1.3534,38600000.0
2006-03-02 00:23:00,1.35215,1.35227,1.3517,1.3521,38600000.0
2006-03-02 00:24:00,1.35245,1.35254,1.35232,1.35252,40700000.0
2006-03-02 00:25:00,1.35233,1.35246,1.35218,1.35231,47500000.0
2006-03-02 00:26:00,1.35228,1.35238,1.35217,1.35232,46800001.0
2006-03-02 00:27:00,1.35245,1.3525,1.35239,1.3525,38700000.0
2006-03-02 00:28:00,1.35257,1.35262,1.35232,1.35246,44600000.0
2006-03-02 00:29:00,1.35238,1.35244,1.35218,1.3523,27800000.0
2006-03-02 00:30:00,1.35219,1.35268,1.35219,1.3523,44600000.0
2006-03-02 00:31:00,1.35227,1.35227,1.35217,1.35218,28700000.0
2006-03-02 00:32:00,1.3522,1.35247,1.35218,1.3523,44200001.0
2006-03-02 00:33:00,1.35263,1.35263,1.35233,1.35253,37800000.0
2006-03-02 00:34:00,1.35248,1.3527,1.35238,1.35238,16000000.0
2006-03-02 00:35:00,1.35277,1.3528,1.3526,1.3528,34000000.0
2006-03-02 00:36:00,1.35276,1.35276,1.35261,1.35269,52000000.0
2006-03-02 00:37:00,1.35276,1.35276,1.35261,1.35261,34400000.0
2006-03-02 00:38:00,1.35261,1.35264,1.35244,1.35249,37600000.0
2006-03-02 00:39:00,1.35255,1.3526,1.35228,1.35239,49200000.0
2006-03-02 00:40:00,1.35252,1.35259,1.3524,1.35254,24600000.0
2006-03-02 00:41:00,1.35245,1.35245,1.35196,1.35215,34000000.0
2006-03-02 00:42:00,1.35213,1.35228,1.3521,1.35214,39000000.0
2006-03-02 00:43:00,1.35189,1.35213,1.35167,1.35203,35000000.0
2006-03-02 00:44:00,1.35198,1.35208,1.35187,1.35201,36500000.0
2006-03-02 00:45:00,1.35206,1.3521,1.35194,1.35202,24200000.0
2006-03-02 00:46:00,1.35209,1.35226,1.35202,1.35226,22800000.0
2006-03-02 00:47:00,1.35222,1.35229,1.35209,1.35219,59300000.0
2006-03-02 00:48:00,1.35197,1.35246,1.35197,1.35242,33200000.0
2006-03-02 00:49:00,1.35258,1.35258,1.35222,1.35243,34800000.0
2006-03-02 00:50:00,1.3527,1.3529,1.35261,1.35275,37600000.0
2006-03-02 00:51:00,1.35271,1.35282,1.35257,1.35268,43600000.0
2006-03-02 00:52:00,1.35255,1.35272,1.35243,1.35263,58400000.0
2006-03-02 00:53:00,1.35233,1.35295,1.35233,1.35265,53000000.0
2006-03-02 00:54:00,1.3524,1.35278,1.3524,1.35278,29000000.0
2006-03-02 00:55:00,1.3528,1.35287,1.35247,1.35287,26800000.0
2006-03-02 00:56:00,1.35284,1.35289,1.35269,1.35274,44000000.0
2006-03-02 00:57:00,1.35286,1.35289,1.35266,1.35266,18200000.0
2006-03-02 00:58:00,1.35294,1.35304,1.35283,1.35297,43600000.0
2006-03-02 00:59:00,1.35314,1.35322,1.35303,1.35322,35800000.0
2006-03-02 01:00:00,1.35309,1.35332,1.35302,1.35318,30800000.0
2006-03-02 01:01:00,1.35325,1.35347,1.35317,1.35332,27000000.0
2006-03-02 01:02:00,1.35338,1.35338,1.3529,1.3529,47000000.0
2006-03-02 01:03:00,1.3533,1.3533,1.35298,1.35315,30400000.0
2006-03-02 01:04:00,1.35313,1.35324,1.35306,1.35307,40200000.0
2006-03-02 01:05:00,1.3531,1.35318,1.35298,1.35305,40200000.0
2006-03-02 01:06:00,1.35316,1.35316,1.35291,1.35313,53000000.0
2006-03-02 01:07:00,1.35312,1.35316,1.35283,1.353,27600000.0
2006-03-02 01:08:00,1.35312,1.35322,1.35277,1.35277,40400000.0
2006-03-02 01:09:00,1.35298,1.35298,1.35276,1.35289,36300000.0
2006-03-02 01:10:00,1.35281,1.35289,1.35251,1.35274,42400000.0
2006-03-02 01:11:00,1.35267,1.35289,1.35267,1.35289,41800001.0
2006-03-02 01:12:00,1.35285,1.353,1.35258,1.35282,18400000.0
2006-03-02 01:13:00,1.35296,1.35299,1.35269,1.35299,66200001.0
2006-03-02 01:14:00,1.35279,1.35294,1.35261,1.35279,24300000.0
2006-03-02 01:15:00,1.35284,1.35289,1.35256,1.35284,31000000.0
2006-03-02 01:16:00,1.35279,1.35296,1.35269,1.35284,66600000.0
2006-03-02 01:17:00,1.35294,1.35304,1.3528,1.35299,32600000.0
2006-03-02 01:18:00,1.35296,1.35304,1.35266,1.35301,18400000.0
2006-03-02 01:19:00,1.35291,1.35307,1.35288,1.35299,51100000.0
2006-03-02 01:20:00,1.35318,1.35331,1.35285,1.3533,25300000.0
2006-03-02 01:21:00,1.35305,1.35333,1.35305,1.3531,48200000.0
2006-03-02 01:22:00,1.35311,1.35323,1.35284,1.35317,30400000.0
2006-03-02 01:23:00,1.35295,1.35295,1.35267,1.35267,39900000.0
2006-03-02 01:24:00,1.35298,1.35306,1.35294,1.35306,37400000.0
2006-03-02 01:25:00,1.35294,1.35307,1.35267,1.35294,47800000.0
2006-03-02 01:26:00,1.35284,1.3531,1.35284,1.3529,19400000.0
2006-03-02 01:27:00,1.35285,1.35311,1.35283,1.35311,22000000.0
2006-03-02 01:28:00,1.35296,1.35304,1.35251,1.35287,38500000.0
2006-03-02 01:29:00,1.3529,1.35294,1.35284,1.35294,34400000.0
2006-03-02 01:30:00,1.35306,1.35306,1.35258,1.35293,53800000.0
2006-03-02 01:31:00,1.35286,1.35303,1.3528,1.35301,32800000.0
2006-03-02 01:32:00,1.35299,1.35301,1.35271,1.35273,35600000.0
2006-03-02 01:33:00,1.35282,1.35317,1.35282,1.35314,37600000.0
2006-03-02 01:34:00,1.35312,1.3533,1.35273,1.35315,39500000.0
2006-03-02 01:35:00,1.35317,1.35317,1.35267,1.35267,46000000.0
2006-03-02 01:36:00,1.35287,1.35302,1.35287,1.35287,30600000.0
2006-03-02 01:37:00,1.35295,1.35315,1.3527,1.35315,55000000.0
2006-03-02 01:38:00,1.35314,1.35327,1.35294,1.35313,27800000.0
2006-03-02 01:39:00,1.35292,1.35304,1.35259,1.35295,52600001.0
2006-03-02 01:40:00,1.35289,1.353,1.35284,1.35294,30000000.0
2006-03-02 01:41:00,1.35287,1.35309,1.3528,1.35302,47300000.0
2006-03-02 01:42:00,1.35307,1.35339,1.35297,1.35333,26600000.0
2006-03-02 01:43:00,1.35334,1.35338,1.35278,1.3533,24600000.0
2006-03-02 01:44:00,1.35337,1.35337,1.35305,1.35332,46400000.0
2006-03-02 01:45:00,1.35329,1.3534,1.3532,1.35323,80700000.0
2006-03-02 01:46:00,1.35311,1.35321,1.35296,1.35314,47300000.0
2006-03-02 01:47:00,1.35309,1.35326,1.35295,1.35295,39900000.0
2006-03-02 01:48:00,1.35309,1.35319,1.35274,1.35274,28600000.0
2006-03-02 01:49:00,1.35309,1.35322,1.35259,1.35304,35200000.0
2006-03-02 01:50:00,1.35301,1.35314,1.35266,1.35314,44000000.0
2006-03-02 01:51:00,1.35312,1.3532,1.35306,1.35307,23600000.0
2006-03-02 01:52:00,1.35327,1.35332,1.35307,1.35307,32200000.0
2006-03-02 01:53:00,1.3532,1.3532,1.35299,1.35303,46500000.0
2006-03-02 01:54:00,1.35303,1.35313,1.353,1.35308,53400001.0
2006-03-02 01:55:00,1.35303,1.35318,1.35293,1.35293,27900000.0
2006-03-02 01:56:00,1.35308,1.35325,1.35298,1.35301,91300000.0
2006-03-02 01:57:00,1.35294,1.35307,1.35287,1.35297,25200000.0
2006-03-02 01:58:00,1.35284,1.35284,1.35246,1.35251,60200002.0
2006-03-02 01:59:00,1.35281,1.35283,1.35269,1.35271,35000000.0
2006-03-02 02:00:00,1.35239,1.35272,1.35239,1.35247,24600000.0
2006-03-02 02:01:00,1.35229,1.35229,1.35217,1.35219,62000000.0
2006-03-02 02:02:00,1.35214,1.35258,1.35214,1.35231,112800001.0
2006-03-02 02:03:00,1.35237,1.3525,1.35231,1.3524,83100000.0
2006-03-02 02:04:00,1.35236,1.35249,1.35236,1.35243,52200000.0
2006-03-02 02:05:00,1.35238,1.35238,1.35229,1.35231,100200001.0
2006-03-02 02:06:00,1.35255,1.35259,1.35225,1.35257,90100000.0
2006-03-02 02:07:00,1.35257,1.35268,1.35226,1.35259,188000000.0
2006-03-02 02:08:00,1.35252,1.35258,1.35249,1.3525,39400000.0
2006-03-02 02:09:00,1.35242,1.35258,1.35218,1.35245,185400000.0
2006-03-02 02:10:00,1.35223,1.35265,1.35219,1.35228,143900000.0
2006-03-02 02:11:00,1.35229,1.35243,1.35229,1.35243,48800000.0
2006-03-02 02:12:00,1.35237,1.35245,1.35234,1.35245,53600000.0
2006-03-02 02:13:00,1.35244,1.3525,1.35244,1.35249,87500000.0
2006-03-02 02:14:00,1.35247,1.35249,1.35219,1.35249,139200000.0
2006-03-02 02:15:00,1.3524,1.35253,1.35228,1.35241,224700000.0
2006-03-02 02:16:00,1.35269,1.35277,1.35252,1.35272,63000001.0
2006-03-02 02:17:00,1.35247,1.35282,1.35219,1.35241,199800001.0
2006-03-02 02:18:00,1.35234,1.35266,1.35197,1.35244,38600000.0
2006-03-02 02:19:00,1.35254,1.35256,1.35223,1.35224,50600000.0
2006-03-02 02:20:00,1.35241,1.35259,1.35234,1.35245,55500000.0
2006-03-02 02:21:00,1.35209,1.35232,1.35202,1.35232,58800000.0
2006-03-02 02:22:00,1.35202,1.35205,1.35196,1.35199,26300000.0
2006-03-02 02:23:00,1.35218,1.35228,1.35203,1.35203,43100000.0
2006-03-02 02:24:00,1.35194,1.3522,1.35191,1.3522,41100000.0
2006-03-02 02:25:00,1.35207,1.35219,1.35194,1.35204,128600000.0
2006-03-02 02:26:00,1.35192,1.3523,1.35187,1.35227,92100000.0
2006-03-02 02:27:00,1.35219,1.35219,1.35196,1.35203,61400000.0
2006-03-02 02:28:00,1.35198,1.35206,1.35191,1.35194,48200000.0
2006-03-02 02:29:00,1.35216,1.35216,1.35188,1.35211,50400000.0
2006-03-02 02:30:00,1.35234,1.35253,1.35225,1.3525,30800000.0
2006-03-02 02:31:00,1.3523,1.35241,1.35214,1.35214,68000000.0
2006-03-02 02:32:00,1.35227,1.35255,1.35215,1.35242,32400000.0
2006-03-02 02:33:00,1.35223,1.35227,1.3521,1.3522,205900001.0
2006-03-02 02:34:00,1.35252,1.35252,1.35229,1.35244,59000000.0
2006-03-02 02:35:00,1.35244,1.35249,1.35207,1.35212,65000000.0
2006-03-02 02:36:00,1.35248,1.35262,1.35245,1.35257,33200000.0
2006-03-02 02:37:00,1.35232,1.35257,1.35232,1.35248,86700000.0
2006-03-02 02:38:00,1.35254,1.35255,1.35241,1.35246,50400000.0
2006-03-02 02:39:00,1.3525,1.3525,1.35237,1.35245,35000000.0
2006-03-02 02:40:00,1.35252,1.35264,1.35247,1.35252,45500000.0
2006-03-02 02:41:00,1.35247,1.35252,1.35229,1.35229,29600000.0
2006-03-02 02:42:00,1.35247,1.3525,1.35242,1.35242,31600000.0
2006-03-02 02:43:00,1.35226,1.35229,1.35221,1.35229,41900000.0
2006-03-02 02:44:00,1.35225,1.35247,1.35223,1.35246,46600001.0
2006-03-02 02:45:00,1.35198,1.35218,1.35192,1.3521,68700000.0
2006-03-02 02:46:00,1.35206,1.35228,1.35199,1.35205,152700000.0
2006-03-02 02:47:00,1.35257,1.35278,1.35219,1.35263,197000000.0
2006-03-02 02:48:00,1.35258,1.35287,1.35258,1.35269,101300000.0
2006-03-02 02:49:00,1.35259,1.35298,1.35244,1.35244,72000000.0
2006-03-02 02:50:00,1.35263,1.35287,1.35238,1.35272,118900000.0
2006-03-02 02:51:00,1.35224,1.35239,1.35209,1.35227,75000000.0
2006-03-02 02:52:00,1.35254,1.35262,1.35239,1.35255,39200001.0
2006-03-02 02:53:00,1.35277,1.3528,1.35245,1.3526,14800000.0
2006-03-02 02:54:00,1.35289,1.35324,1.35278,1.35314,60500000.0
2006-03-02 02:55:00,1.35336,1.35377,1.3532,1.3534,38800000.0
2006-03-02 02:56:00,1.35319,1.35337,1.35319,1.35329,49000000.0
2006-03-02 02:57:00,1.35321,1.35321,1.35258,1.35258,45000000.0
2006-03-02 02:58:00,1.35244,1.3527,1.35244,1.35251,93400001.0
2006-03-02 02:59:00,1.35216,1.35232,1.35214,1.35228,77600000.0
2006-03-02 03:00:00,1.35228,1.3523,1.35209,1.35214,149500000.0
2006-03-02 03:01:00,1.35202,1.35202,1.35175,1.35175,52200001.0
2006-03-02 03:02:00,1.35173,1.35173,1.35155,1.35161,41100000.0
2006-03-02 03:03:00,1.35152,1.35161,1.35148,1.35161,58000000.0
2006-03-02 03:04:00,1.3517,1.35209,1.35161,1.35164,55000000.0
2006-03-02 03:05:00,1.35162,1.3517,1.35157,1.35164,61600000.0
2006-03-02 03:06:00,1.35155,1.35173,1.35151,1.35163,56500000.0
2006-03-02 03:07:00,1.35161,1.35201,1.35154,1.3518,101600001.0
2006-03-02 03:08:00,1.35182,1.35182,1.35144,1.35157,55400000.0
2006-03-02 03:09:00,1.35189,1.3521,1.35161,1.3521,55100000.0
2006-03-02 03:10:00,1.35168,1.35212,1.35168,1.35212,32800000.0
2006-03-02 03:11:00,1.35161,1.35166,1.35161,1.35166,38800000.0
2006-03-02 03:12:00,1.3519,1.35203,1.35161,1.35183,56500000.0
2006-03-02 03:13:00,1.35156,1.35195,1.35156,1.35185,41200000.0
2006-03-02 03:14:00,1.35178,1.35198,1.35153,1.35188,49200000.0
2006-03-02 03:15:00,1.35158,1.35193,1.35158,1.35177,37800000.0
2006-03-02 03:16:00,1.35171,1.35191,1.35147,1.35191,36700000.0
2006-03-02 03:17:00,1.35193,1.35206,1.35152,1.35206,56900000.0
2006-03-02 03:18:00,1.35199,1.35206,1.35171,1.35206,21400000.0
2006-03-02 03:19:00,1.35202,1.35207,1.35178,1.35207,24200000.0
2006-03-02 03:20:00,1.35161,1.35207,1.35161,1.35207,44600000.0
2006-03-02 03:21:00,1.35174,1.35174,1.35169,1.35171,37800000.0
2006-03-02 03:22:00,1.35163,1.35171,1.35156,1.35165,72900000.0
2006-03-02 03:23:00,1.3517,1.35171,1.35159,1.35162,71500000.0
2006-03-02 03:24:00,1.35167,1.35181,1.35167,1.35181,57400000.0
2006-03-02 03:25:00,1.3522,1.3522,1.35166,1.35181,36500000.0
2006-03-02 03:26:00,1.35164,1.35174,1.35159,1.35169,110300000.0
2006-03-02 03:27:00,1.35198,1.35207,1.35188,1.35207,96400000.0
2006-03-02 03:28:00,1.35206,1.35208,1.35194,1.35205,49200000.0
2006-03-02 03:29:00,1.35206,1.35207,1.35199,1.35201,57800001.0
2006-03-02 03:30:00,1.35203,1.35212,1.35188,1.35212,60200000.0
2006-03-02 03:31:00,1.352,1.3523,1.352,1.3523,25600000.0
2006-03-02 03:32:00,1.35218,1.35232,1.352,1.352,60500000.0
2006-03-02 03:33:00,1.35194,1.35211,1.35194,1.35209,32600000.0
2006-03-02 03:34:00,1.35237,1.3526,1.35219,1.3522,36300000.0
2006-03-02 03:35:00,1.35238,1.35243,1.35212,1.35221,73400000.0
2006-03-02 03:36:00,1.35229,1.35261,1.35208,1.35261,33600000.0
2006-03-02 03:37:00,1.35258,1.35258,1.35218,1.35242,30400000.0
2006-03-02 03:38:00,1.35244,1.35254,1.35224,1.35242,33000000.0
2006-03-02 03:39:00,1.35204,1.35205,1.35191,1.35192,83500000.0
2006-03-02 03:40:00,1.35182,1.35228,1.35173,1.35228,112500000.0
2006-03-02 03:41:00,1.35232,1.35244,1.35231,1.35241,74500000.0
2006-03-02 03:42:00,1.35237,1.35247,1.35234,1.35244,78300000.0
2006-03-02 03:43:00,1.35234,1.35249,1.35234,1.35249,30000000.0
2006-03-02 03:44:00,1.35226,1.3524,1.35212,1.35234,36600000.0
2006-03-02 03:45:00,1.35234,1.35257,1.35226,1.35257,36400000.0
2006-03-02 03:46:00,1.35225,1.35239,1.3522,1.3522,52000000.0
2006-03-02 03:47:00,1.35211,1.35224,1.35209,1.35209,32400000.0
2006-03-02 03:48:00,1.35243,1.35252,1.35218,1.3523,24400000.0
2006-03-02 03:49:00,1.35233,1.35233,1.35198,1.35198,44200000.0
2006-03-02 03:50:00,1.35223,1.3523,1.35198,1.35201,85100000.0
2006-03-02 03:51:00,1.35218,1.35218,1.35208,1.35208,63700000.0
2006-03-02 03:52:00,1.35218,1.35224,1.35191,1.35191,82400000.0
2006-03-02 03:53:00,1.35194,1.35209,1.35184,1.35199,73200000.0
2006-03-02 03:54:00,1.35195,1.35224,1.35182,1.3519,26800000.0
2006-03-02 03:55:00,1.35224,1.35227,1.35196,1.35227,42600000.0
2006-03-02 03:56:00,1.35218,1.35226,1.35208,1.35208,15200000.0
2006-03-02 03:57:00,1.35157,1.35172,1.35156,1.3517,161200001.0
2006-03-02 03:58:00,1.35167,1.35245,1.35167,1.35169,193600000.0
2006-03-02 03:59:00,1.35204,1.3524,1.35204,1.35217,167900000.0
2006-03-02 04:00:00,1.35224,1.35232,1.35212,1.35214,71600000.0
2006-03-02 04:01:00,1.35213,1.35239,1.35204,1.35229,135600000.0
2006-03-02 04:02:00,1.35217,1.35229,1.3519,1.3519,121300000.0
2006-03-02 04:03:00,1.352,1.352,1.35177,1.352,78300000.0
2006-03-02 04:04:00,1.35179,1.35184,1.35163,1.35171,109900000.0
2006-03-02 04:05:00,1.35163,1.35226,1.35163,1.35221,232800003.0
2006-03-02 04:06:00,1.35175,1.35235,1.35175,1.352,119800000.0
2006-03-02 04:07:00,1.35222,1.35222,1.35189,1.3519,138400000.0
2006-03-02 04:08:00,1.35225,1.35233,1.35225,1.35231,21200000.0
2006-03-02 04:09:00,1.35244,1.35244,1.35219,1.35239,32800000.0
2006-03-02 04:10:00,1.35227,1.35227,1.35199,1.35216,93300000.0
2006-03-02 04:11:00,1.35233,1.35266,1.3522,1.35228,52900000.0
2006-03-02 04:12:00,1.35217,1.35225,1.35217,1.3522,71800000.0
2006-03-02 04:13:00,1.35215,1.35233,1.35207,1.35216,66200000.0
2006-03-02 04:14:00,1.3522,1.35226,1.35214,1.35221,90800000.0
2006-03-02 04:15:00,1.35219,1.35242,1.35216,1.35236,85500000.0
2006-03-02 04:16:00,1.35231,1.35239,1.35209,1.35219,82200000.0
2006-03-02 04:17:00,1.35226,1.35227,1.35214,1.35219,33900000.0
2006-03-02 04:18:00,1.35214,1.35229,1.35209,1.35214,132600000.0
2006-03-02 04:19:00,1.35214,1.35221,1.35211,1.35219,91000000.0
2006-03-02 04:20:00,1.35212,1.35217,1.35187,1.35192,177900000.0
2006-03-02 04:21:00,1.35207,1.35222,1.35207,1.35208,49100000.0
2006-03-02 04:22:00,1.3522,1.35257,1.35215,1.35257,48500000.0
2006-03-02 04:23:00,1.35215,1.3522,1.35215,1.35215,37700000.0
2006-03-02 04:24:00,1.35216,1.35224,1.3521,1.3522,147200001.0
2006-03-02 04:25:00,1.3523,1.35275,1.35211,1.35255,215900001.0
2006-03-02 04:26:00,1.35252,1.35252,1.35232,1.35237,79800000.0
2006-03-02 04:27:00,1.35244,1.35252,1.35234,1.3524,36000000.0
2006-03-02 04:28:00,1.35227,1.35227,1.35199,1.35199,55600000.0
2006-03-02 04:29:00,1.3519,1.35242,1.3519,1.35219,69000000.0
2006-03-02 04:30:00,1.35176,1.35213,1.35175,1.35203,86800000.0
2006-03-02 04:31:00,1.35206,1.35206,1.35163,1.35198,19600000.0
2006-03-02 04:32:00,1.35214,1.35215,1.35205,1.35215,20800000.0
2006-03-02 04:33:00,1.35216,1.35216,1.35194,1.35198,60300000.0
2006-03-02 04:34:00,1.35202,1.35216,1.35201,1.35201,42600000.0
2006-03-02 04:35:00,1.35185,1.35198,1.35183,1.35183,64400000.0
2006-03-02 04:36:00,1.35212,1.35216,1.35145,1.35205,163600000.0
2006-03-02 04:37:00,1.3521,1.35233,1.35183,1.3521,131200000.0
2006-03-02 04:38:00,1.35208,1.35208,1.35191,1.35195,51400000.0
2006-03-02 04:39:00,1.35178,1.35193,1.35178,1.35181,50400000.0
2006-03-02 04:40:00,1.35178,1.35205,1.35178,1.35205,43600000.0
2006-03-02 04:41:00,1.35182,1.352,1.35179,1.35194,59200000.0
2006-03-02 04:42:00,1.35178,1.35195,1.35177,1.35195,47000000.0
2006-03-02 04:43:00,1.3519,1.3519,1.3518,1.3518,38000000.0
2006-03-02 04:44:00,1.3518,1.35225,1.3518,1.35223,32600000.0
2006-03-02 04:45:00,1.3522,1.35233,1.35192,1.35213,39000000.0
2006-03-02 04:46:00,1.35188,1.35193,1.35172,1.35172,59000000.0
2006-03-02 04:47:00,1.3517,1.35213,1.35168,1.35213,106100000.0
2006-03-02 04:48:00,1.35187,1.3521,1.35187,1.35206,58800000.0
2006-03-02 04:49:00,1.35215,1.35242,1.35194,1.35194,76000000.0
2006-03-02 04:50:00,1.35225,1.35225,1.35202,1.3521,31600000.0
2006-03-02 04:51:00,1.35179,1.35179,1.35179,1.35179,52700001.0
2006-03-02 04:52:00,1.35184,1.35232,1.35184,1.35207,49600000.0
2006-03-02 04:53:00,1.35205,1.35233,1.35198,1.35213,44600000.0
2006-03-02 04:54:00,1.35194,1.35231,1.35194,1.35199,38400000.0
2006-03-02 04:55:00,1.35234,1.35245,1.35202,1.35245,38200000.0
2006-03-02 04:56:00,1.35222,1.35242,1.3522,1.35227,35600000.0
2006-03-02 04:57:00,1.35202,1.35242,1.35202,1.35202,34600000.0
2006-03-02 04:58:00,1.35202,1.35244,1.35202,1.35232,33700000.0
2006-03-02 04:59:00,1.35203,1.35232,1.35203,1.35206,111100001.0
2006-03-02 05:00:00,1.35247,1.35263,1.35246,1.3526,21600000.0
2006-03-02 05:01:00,1.3525,1.35275,1.3525,1.35275,44600000.0
2006-03-02 05:02:00,1.35265,1.35277,1.35245,1.35265,30000000.0
2006-03-02 05:03:00,1.35245,1.35265,1.35233,1.35247,153900000.0
2006-03-02 05:04:00,1.35244,1.35257,1.35242,1.35243,241200000.0
2006-03-02 05:05:00,1.35245,1.3525,1.35225,1.35237,180800000.0
2006-03-02 05:06:00,1.3524,1.35246,1.3522,1.35246,164200001.0
2006-03-02 05:07:00,1.3524,1.35272,1.3524,1.3524,276500001.0
2006-03-02 05:08:00,1.35265,1.3527,1.3525,1.35252,313600001.0
2006-03-02 05:09:00,1.35243,1.35275,1.3524,1.35243,172800000.0
2006-03-02 05:10:00,1.35248,1.35258,1.35243,1.35257,233200000.0
2006-03-02 05:11:00,1.3525,1.3526,1.3524,1.35245,117100000.0
2006-03-02 05:12:00,1.35245,1.3525,1.3524,1.3524,132800000.0
2006-03-02 05:13:00,1.35244,1.35269,1.35238,1.35241,150000000.0
2006-03-02 05:14:00,1.35235,1.3525,1.35232,1.35242,236500000.0
2006-03-02 05:15:00,1.35255,1.35267,1.35245,1.3526,31200000.0
2006-03-02 05:16:00,1.35239,1.35256,1.35234,1.35248,164300000.0
2006-03-02 05:17:00,1.3526,1.35275,1.35245,1.35275,165900001.0
2006-03-02 05:18:00,1.35275,1.35275,1.3525,1.35265,277600002.0
2006-03-02 05:19:00,1.35242,1.35275,1.3524,1.35242,228700000.0
2006-03-02 05:20:00,1.35245,1.3526,1.3524,1.3525,256500001.0
2006-03-02 05:21:00,1.35245,1.35281,1.35245,1.35253,340000000.0
2006-03-02 05:22:00,1.35245,1.35256,1.35197,1.35206,239600000.0
2006-03-02 05:23:00,1.35193,1.35217,1.35191,1.35217,147100000.0
2006-03-02 05:24:00,1.35219,1.35219,1.35205,1.35206,152100000.0
2006-03-02 05:25:00,1.35223,1.35253,1.35214,1.35216,264900001.0
2006-03-02 05:26:00,1.3521,1.35217,1.35207,1.35217,148500001.0
2006-03-02 05:27:00,1.3525,1.35254,1.35217,1.3524,183100000.0
2006-03-02 05:28:00,1.35248,1.35257,1.35207,1.35249,226900000.0
2006-03-02 05:29:00,1.35244,1.35254,1.35222,1.35236,251200001.0
2006-03-02 05:30:00,1.35228,1.35263,1.35224,1.35228,220400000.0
2006-03-02 05:31:00,1.35231,1.35263,1.35228,1.35228,63800000.0
2006-03-02 05:32:00,1.35251,1.35269,1.35235,1.35264,154100000.0
2006-03-02 05:33:00,1.35252,1.35265,1.35245,1.35253,189600000.0
2006-03-02 05:34:00,1.35231,1.3525,1.35217,1.35219,231500001.0
2006-03-02 05:35:00,1.35236,1.35236,1.3522,1.3522,51200001.0
2006-03-02 05:36:00,1.35197,1.35211,1.35193,1.35205,209600000.0
2006-03-02 05:37:00,1.35209,1.35219,1.35204,1.35209,171500000.0
2006-03-02 05:38:00,1.35214,1.35234,1.35214,1.35221,137200000.0
2006-03-02 05:39:00,1.3522,1.35236,1.35213,1.35227,148800001.0
2006-03-02 05:40:00,1.35225,1.35249,1.35217,1.35249,227000000.0
2006-03-02 05:41:00,1.35243,1.35263,1.3523,1.3524,99400000.0
2006-03-02 05:42:00,1.35251,1.35267,1.35248,1.35259,202600000.0
2006-03-02 05:43:00,1.35258,1.35266,1.35252,1.35256,102500000.0
2006-03-02 05:44:00,1.35258,1.35298,1.35258,1.35276,95600000.0
2006-03-02 05:45:00,1.35278,1.35298,1.35273,1.35278,157200001.0
2006-03-02 05:46:00,1.35283,1.35298,1.35278,1.35288,185000000.0
2006-03-02 05:47:00,1.35288,1.35293,1.35273,1.3529,208700000.0
2006-03-02 05:48:00,1.35273,1.35298,1.35268,1.35283,297300001.0
2006-03-02 05:49:00,1.35283,1.35298,1.35263,1.35263,203000001.0
2006-03-02 05:50:00,1.35263,1.35316,1.35263,1.3527,231000000.0
2006-03-02 05:51:00,1.35279,1.35292,1.35273,1.35273,148300000.0
2006-03-02 05:52:00,1.35273,1.35295,1.35271,1.35287,160200000.0
2006-03-02 05:53:00,1.3528,1.3529,1.35263,1.35263,110000000.0
2006-03-02 05:54:00,1.3526,1.35282,1.35247,1.35278,233600000.0
2006-03-02 05:55:00,1.35271,1.35281,1.35256,1.35266,210900000.0
2006-03-02 05:56:00,1.35271,1.35288,1.35261,1.35264,117600000.0
2006-03-02 05:57:00,1.35263,1.35271,1.35261,1.35264,161000000.0
2006-03-02 05:58:00,1.35275,1.35286,1.35271,1.35271,157200001.0
2006-03-02 05:59:00,1.35283,1.35283,1.35265,1.35268,70200000.0
2006-03-02 06:00:00,1.35268,1.35268,1.35251,1.35263,240100000.0
2006-03-02 06:01:00,1.35273,1.35285,1.35265,1.35268,183600000.0
2006-03-02 06:02:00,1.35266,1.35283,1.35263,1.3527,259400000.0
2006-03-02 06:03:00,1.35276,1.35278,1.35256,1.35277,45800000.0
2006-03-02 06:04:00,1.35274,1.35283,1.3527,1.35273,160000000.0
2006-03-02 06:05:00,1.3527,1.35281,1.35263,1.35268,381100000.0
2006-03-02 06:06:00,1.35273,1.35292,1.35273,1.3529,81300000.0
2006-03-02 06:07:00,1.35296,1.3531,1.35278,1.35289,352100001.0
2006-03-02 06:08:00,1.35277,1.35297,1.35275,1.35285,496500000.0
2006-03-02 06:09:00,1.35281,1.35312,1.35267,1.3529,425100000.0
2006-03-02 06:10:00,1.35277,1.35278,1.35254,1.35254,307700000.0
2006-03-02 06:11:00,1.35261,1.35265,1.35248,1.35252,354300000.0
2006-03-02 06:12:00,1.35251,1.35284,1.35249,1.35262,246100000.0
2006-03-02 06:13:00,1.35252,1.35282,1.35245,1.35245,392400001.0
2006-03-02 06:14:00,1.35272,1.35272,1.35238,1.3525,361600001.0
2006-03-02 06:15:00,1.35253,1.35273,1.35249,1.35273,157600000.0
2006-03-02 06:16:00,1.35276,1.35283,1.35265,1.35283,220900000.0
2006-03-02 06:17:00,1.35261,1.35273,1.35251,1.35251,141600000.0
2006-03-02 06:18:00,1.35255,1.35284,1.35255,1.35262,243600000.0
2006-03-02 06:19:00,1.35251,1.35274,1.35251,1.35274,157200000.0
2006-03-02 06:20:00,1.35261,1.35276,1.35251,1.35254,275500001.0
2006-03-02 06:21:00,1.35266,1.35274,1.35254,1.35266,271300000.0
2006-03-02 06:22:00,1.35263,1.35289,1.35258,1.35266,247900000.0
2006-03-02 06:23:00,1.35256,1.35275,1.35251,1.35258,296600000.0
2006-03-02 06:24:00,1.35261,1.35276,1.35251,1.35264,336300001.0
2006-03-02 06:25:00,1.35263,1.35271,1.35258,1.35266,208800000.0
2006-03-02 06:26:00,1.35261,1.35273,1.35253,1.35269,308100000.0
2006-03-02 06:27:00,1.35264,1.35271,1.35256,1.35266,314800001.0
2006-03-02 06:28:00,1.35266,1.35281,1.35254,1.35266,381400002.0
2006-03-02 06:29:00,1.35266,1.35276,1.35256,1.35259,91500000.0
2006-03-02 06:30:00,1.35256,1.35278,1.35253,1.35264,273000000.0
2006-03-02 06:31:00,1.35269,1.35276,1.35256,1.35268,130200000.0
2006-03-02 06:32:00,1.3528,1.35286,1.35278,1.3528,169300000.0
2006-03-02 06:33:00,1.35284,1.35311,1.35284,1.35294,245100000.0
2006-03-02 06:34:00,1.35294,1.35306,1.35282,1.35291,212800001.0
2006-03-02 06:35:00,1.35272,1.35312,1.35272,1.35283,149600000.0
2006-03-02 06:36:00,1.35284,1.35294,1.35284,1.35284,69900000.0
2006-03-02 06:37:00,1.35278,1.35283,1.35267,1.35267,212800000.0
2006-03-02 06:38:00,1.35266,1.35297,1.35266,1.35273,117800000.0
2006-03-02 06:39:00,1.35292,1.35294,1.35281,1.35285,21000000.0
2006-03-02 06:40:00,1.35291,1.35297,1.35276,1.35287,149000000.0
2006-03-02 06:41:00,1.35284,1.35292,1.35273,1.35291,169300001.0
2006-03-02 06:42:00,1.35295,1.35295,1.35267,1.35282,262000000.0
2006-03-02 06:43:00,1.353,1.35306,1.35293,1.35297,128200000.0
2006-03-02 06:44:00,1.35295,1.35295,1.3528,1.35285,331800000.0
2006-03-02 06:45:00,1.35293,1.353,1.35287,1.35298,219000001.0
2006-03-02 06:46:00,1.3529,1.35298,1.35283,1.3529,235700000.0
2006-03-02 06:47:00,1.3529,1.35298,1.3528,1.35293,235200002.0
2006-03-02 06:48:00,1.35278,1.35299,1.35275,1.35284,55300000.0
2006-03-02 06:49:00,1.35278,1.35316,1.35277,1.35298,227500000.0
2006-03-02 06:50:00,1.35305,1.35306,1.35281,1.35285,44300000.0
2006-03-02 06:51:00,1.35312,1.35314,1.35284,1.35312,37600000.0
2006-03-02 06:52:00,1.3529,1.35313,1.3529,1.35291,205600002.0
2006-03-02 06:53:00,1.3529,1.35308,1.35275,1.35279,249700000.0
2006-03-02 06:54:00,1.35276,1.35299,1.35267,1.35274,411800003.0
2006-03-02 06:55:00,1.35273,1.35281,1.35258,1.35274,315600000.0
2006-03-02 06:56:00,1.35278,1.35278,1.3525,1.3525,33200000.0
2006-03-02 06:57:00,1.35258,1.35267,1.35239,1.35258,88200001.0
2006-03-02 06:58:00,1.35261,1.35278,1.35255,1.35265,240800001.0
2006-03-02 06:59:00,1.35263,1.35292,1.35258,1.35271,293800000.0
2006-03-02 07:00:00,1.35291,1.35315,1.35281,1.35315,105200000.0
2006-03-02 07:01:00,1.35301,1.35315,1.35289,1.35315,287800001.0
2006-03-02 07:02:00,1.35307,1.35332,1.35301,1.35323,401100000.0
2006-03-02 07:03:00,1.35341,1.35366,1.35322,1.35366,109000000.0
2006-03-02 07:04:00,1.35364,1.35372,1.35352,1.35362,312300000.0
2006-03-02 07:05:00,1.35379,1.35382,1.3537,1.35377,137900000.0
2006-03-02 07:06:00,1.35381,1.35401,1.35376,1.35394,216400001.0
2006-03-02 07:07:00,1.35401,1.35401,1.35373,1.35379,243400002.0
2006-03-02 07:08:00,1.35373,1.35373,1.35342,1.35369,267800001.0
2006-03-02 07:09:00,1.35376,1.35379,1.35364,1.35364,252700003.0
2006-03-02 07:10:00,1.35369,1.35369,1.3533,1.35354,463700003.0
2006-03-02 07:11:00,1.35362,1.35369,1.35355,1.35356,392900000.0
2006-03-02 07:12:00,1.35352,1.35375,1.35346,1.35375,290300001.0
2006-03-02 07:13:00,1.35375,1.35375,1.35351,1.35357,282100002.0
2006-03-02 07:14:00,1.35355,1.35362,1.35347,1.35352,537100002.0
2006-03-02 07:15:00,1.35372,1.35374,1.35346,1.35374,235200001.0
2006-03-02 07:16:00,1.35355,1.35365,1.3535,1.35362,148000000.0
2006-03-02 07:17:00,1.35358,1.35377,1.3535,1.3535,288700000.0
2006-03-02 07:18:00,1.35351,1.35376,1.35344,1.35376,414600001.0
2006-03-02 07:19:00,1.35379,1.35392,1.35364,1.35384,335100001.0
2006-03-02 07:20:00,1.35386,1.35402,1.35373,1.35388,462000000.0
2006-03-02 07:21:00,1.35382,1.35426,1.35379,1.35398,218300001.0
2006-03-02 07:22:00,1.35409,1.35433,1.35407,1.35433,360900000.0
2006-03-02 07:23:00,1.35441,1.35456,1.35423,1.3544,414400002.0
2006-03-02 07:24:00,1.35435,1.35463,1.35433,1.35447,288700000.0
2006-03-02 07:25:00,1.35395,1.35409,1.35386,1.35409,442600003.0
2006-03-02 07:26:00,1.35421,1.35436,1.35411,1.35424,287200001.0
2006-03-02 07:27:00,1.35423,1.35437,1.3541,1.35431,180300001.0
2006-03-02 07:28:00,1.35434,1.35444,1.35427,1.35427,241300000.0
2006-03-02 07:29:00,1.35426,1.35433,1.35406,1.35406,242800000.0
2006-03-02 07:30:00,1.35408,1.35435,1.35408,1.3542,519400000.0
2006-03-02 07:31:00,1.35412,1.35432,1.35409,1.35431,280800002.0
2006-03-02 07:32:00,1.35441,1.3546,1.35434,1.35454,431900001.0
2006-03-02 07:33:00,1.35452,1.35464,1.35442,1.35452,373500001.0
2006-03-02 07:34:00,1.35483,1.35486,1.35457,1.35484,281800001.0
2006-03-02 07:35:00,1.35478,1.35499,1.35474,1.35481,259600000.0
2006-03-02 07:36:00,1.35473,1.35492,1.35459,1.35461,340700000.0
2006-03-02 07:37:00,1.35482,1.35488,1.35458,1.3547,208300000.0
2006-03-02 07:38:00,1.35453,1.35458,1.3544,1.35451,39800000.0
2006-03-02 07:39:00,1.35441,1.35451,1.35431,1.35451,389400003.0
2006-03-02 07:40:00,1.35446,1.35458,1.35433,1.35441,331700000.0
2006-03-02 07:41:00,1.35439,1.35462,1.35434,1.35456,618600002.0
2006-03-02 07:42:00,1.35459,1.35464,1.35445,1.35454,303300001.0
2006-03-02 07:43:00,1.35454,1.3547,1.35447,1.35459,203300000.0
2006-03-02 07:44:00,1.35459,1.35472,1.35442,1.35442,416100001.0
2006-03-02 07:45:00,1.35444,1.35459,1.35432,1.35438,384200000.0
2006-03-02 07:46:00,1.35438,1.35449,1.35423,1.35426,497700001.0
2006-03-02 07:47:00,1.35437,1.35457,1.35419,1.35426,721500002.0
2006-03-02 07:48:00,1.35424,1.35444,1.35419,1.35424,770100002.0
2006-03-02 07:49:00,1.35448,1.35454,1.35423,1.35434,620500000.0
2006-03-02 07:50:00,1.35436,1.35454,1.35424,1.35434,619200001.0
2006-03-02 07:51:00,1.35441,1.35441,1.354,1.35426,559300001.0
2006-03-02 07:52:00,1.35418,1.35441,1.35416,1.35433,456800002.0
2006-03-02 07:53:00,1.3543,1.35438,1.35386,1.35392,590800002.0
2006-03-02 07:54:00,1.35407,1.35433,1.35405,1.3543,376000001.0
2006-03-02 07:55:00,1.35433,1.35459,1.35429,1.35452,375000001.0
2006-03-02 07:56:00,1.35452,1.3547,1.3544,1.35451,729500003.0
2006-03-02 07:57:00,1.35446,1.35466,1.35434,1.35444,570000002.0
2006-03-02 07:58:00,1.35449,1.35459,1.35436,1.35441,677000000.0
2006-03-02 07:59:00,1.35451,1.35464,1.35438,1.35446,480700001.0
2006-03-02 08:00:00,1.35443,1.35445,1.35406,1.35445,371400000.0
2006-03-02 08:01:00,1.35436,1.35469,1.35431,1.35446,472200001.0
2006-03-02 08:02:00,1.35443,1.35458,1.35435,1.35443,244200001.0
2006-03-02 08:03:00,1.35431,1.35437,1.35408,1.35421,400700000.0
2006-03-02 08:04:00,1.35443,1.35474,1.35439,1.35474,400800003.0
2006-03-02 08:05:00,1.35487,1.35487,1.3547,1.3547,266700001.0
2006-03-02 08:06:00,1.35486,1.35486,1.35431,1.35448,750100004.0
2006-03-02 08:07:00,1.35441,1.35456,1.35431,1.35443,569600002.0
2006-03-02 08:08:00,1.35446,1.35456,1.35439,1.35451,378400000.0
2006-03-02 08:09:00,1.3546,1.35475,1.3544,1.35449,505800001.0
2006-03-02 08:10:00,1.35451,1.35466,1.35431,1.35464,555700001.0
2006-03-02 08:11:00,1.35451,1.35462,1.35427,1.35437,248200000.0
2006-03-02 08:12:00,1.35431,1.35444,1.35421,1.35437,371200000.0
2006-03-02 08:13:00,1.35435,1.35445,1.35423,1.3543,256300001.0
2006-03-02 08:14:00,1.35424,1.35437,1.35423,1.35423,83600000.0
2006-03-02 08:15:00,1.35418,1.35433,1.35413,1.35425,267600000.0
2006-03-02 08:16:00,1.35426,1.35437,1.35422,1.35427,290900002.0
2006-03-02 08:17:00,1.35429,1.35444,1.35421,1.35424,242600000.0
2006-03-02 08:18:00,1.35424,1.35439,1.35424,1.35436,261000002.0
2006-03-02 08:19:00,1.35434,1.35444,1.35426,1.35439,329600001.0
2006-03-02 08:20:00,1.35434,1.35438,1.35412,1.35415,266800001.0
2006-03-02 08:21:00,1.35426,1.35451,1.35418,1.35433,482600001.0
2006-03-02 08:22:00,1.35432,1.35448,1.35428,1.35442,358700001.0
2006-03-02 08:23:00,1.35443,1.3546,1.35435,1.35435,252900001.0
2006-03-02 08:24:00,1.35435,1.35441,1.35423,1.35424,497900002.0
2006-03-02 08:25:00,1.35452,1.35465,1.35436,1.35436,641700002.0
2006-03-02 08:26:00,1.35438,1.35461,1.35438,1.35451,397600003.0
2006-03-02 08:27:00,1.35457,1.35465,1.35442,1.35452,384600001.0
2006-03-02 08:28:00,1.35465,1.35483,1.3546,1.35469,555500000.0
2006-03-02 08:29:00,1.35475,1.35497,1.35469,1.35487,418000000.0
2006-03-02 08:30:00,1.35496,1.35514,1.35486,1.35496,453000002.0
2006-03-02 08:31:00,1.35494,1.35509,1.35483,1.35502,343500003.0
2006-03-02 08:32:00,1.35497,1.35513,1.35488,1.35495,292300000.0
2006-03-02 08:33:00,1.35487,1.35513,1.35486,1.35486,202000000.0
2006-03-02 08:34:00,1.35483,1.3551,1.35479,1.35487,588400001.0
2006-03-02 08:35:00,1.35491,1.35507,1.35483,1.35487,524000000.0
2006-03-02 08:36:00,1.35487,1.35512,1.3548,1.35502,415000000.0
2006-03-02 08:37:00,1.35493,1.3551,1.35487,1.355,308900001.0
2006-03-02 08:38:00,1.35494,1.35509,1.35471,1.35476,363300000.0
2006-03-02 08:39:00,1.3547,1.35475,1.35445,1.35454,529100000.0
2006-03-02 08:40:00,1.35448,1.35488,1.35448,1.35465,376700000.0
2006-03-02 08:41:00,1.35468,1.35475,1.35438,1.35469,526400001.0
2006-03-02 08:42:00,1.35473,1.35484,1.35458,1.35464,485000002.0
2006-03-02 08:43:00,1.35469,1.35486,1.35458,1.35461,290900000.0
2006-03-02 08:44:00,1.35464,1.35478,1.35452,1.35459,522300001.0
2006-03-02 08:45:00,1.35469,1.3548,1.3544,1.35448,691900000.0
2006-03-02 08:46:00,1.35457,1.35487,1.35447,1.35466,754200003.0
2006-03-02 08:47:00,1.35471,1.35474,1.3545,1.35455,528100000.0
2006-03-02 08:48:00,1.35453,1.35475,1.35443,1.35459,356900000.0
2006-03-02 08:49:00,1.35466,1.35492,1.35466,1.35475,551200001.0
2006-03-02 08:50:00,1.35495,1.35498,1.35473,1.35488,497900001.0
2006-03-02 08:51:00,1.35483,1.35501,1.35463,1.35475,588600001.0
2006-03-02 08:52:00,1.35479,1.35505,1.35467,1.3547,542900000.0
2006-03-02 08:53:00,1.35476,1.35478,1.35436,1.35453,514600000.0
2006-03-02 08:54:00,1.3547,1.355,1.35465,1.35478,713100001.0
2006-03-02 08:55:00,1.35478,1.35497,1.35462,1.35482,579400001.0
2006-03-02 08:56:00,1.35468,1.35485,1.35449,1.35466,554900001.0
2006-03-02 08:57:00,1.35458,1.35489,1.35448,1.35469,543100002.0
2006-03-02 08:58:00,1.35479,1.35495,1.35456,1.3548,447500000.0
2006-03-02 08:59:00,1.3547,1.35485,1.35465,1.3547,355000000.0
2006-03-02 09:00:00,1.35462,1.35474,1.35437,1.35442,427200001.0
2006-03-02 09:01:00,1.35435,1.35452,1.35417,1.35437,371900001.0
2006-03-02 09:02:00,1.3543,1.35466,1.3543,1.35453,684200002.0
2006-03-02 09:03:00,1.35455,1.35463,1.35432,1.35442,567000001.0
2006-03-02 09:04:00,1.35453,1.35453,1.35418,1.35443,612300002.0
2006-03-02 09:05:00,1.35447,1.35489,1.35447,1.35479,572400001.0
2006-03-02 09:06:00,1.35472,1.35513,1.35454,1.35483,544400000.0
2006-03-02 09:07:00,1.35476,1.35522,1.35476,1.35522,347400002.0
2006-03-02 09:08:00,1.35522,1.35545,1.35495,1.35524,189900000.0
2006-03-02 09:09:00,1.35517,1.3553,1.35495,1.35518,247300000.0
2006-03-02 09:10:00,1.35517,1.35539,1.35509,1.35512,360300002.0
2006-03-02 09:11:00,1.35507,1.35537,1.35502,1.3551,564400001.0
2006-03-02 09:12:00,1.35503,1.35533,1.35502,1.35519,535600005.0
2006-03-02 09:13:00,1.3552,1.35547,1.35511,1.35513,508100002.0
2006-03-02 09:14:00,1.35519,1.35537,1.35514,1.35536,318200001.0
2006-03-02 09:15:00,1.35533,1.35542,1.35507,1.35542,422700000.0
2006-03-02 09:16:00,1.35534,1.35553,1.3552,1.35546,494300001.0
2006-03-02 09:17:00,1.35541,1.35565,1.35531,1.3554,551800001.0
2006-03-02 09:18:00,1.3554,1.35556,1.35533,1.35544,173100000.0
2006-03-02 09:19:00,1.35533,1.35544,1.35513,1.3552,479200000.0
2006-03-02 09:20:00,1.35509,1.35524,1.35509,1.35511,244900001.0
2006-03-02 09:21:00,1.35522,1.35544,1.35515,1.35544,325000001.0
2006-03-02 09:22:00,1.35561,1.3557,1.35549,1.35559,345400001.0
2006-03-02 09:23:00,1.35566,1.35566,1.35536,1.3554,362100000.0
2006-03-02 09:24:00,1.35541,1.35555,1.35525,1.35529,324400000.0
2006-03-02 09:25:00,1.3554,1.35552,1.35539,1.35552,392500000.0
2006-03-02 09:26:00,1.35551,1.35586,1.3555,1.35566,547400001.0
2006-03-02 09:27:00,1.35558,1.35579,1.35543,1.35546,386600000.0
2006-03-02 09:28:00,1.35545,1.35569,1.35536,1.35566,567700002.0
2006-03-02 09:29:00,1.35573,1.35586,1.35559,1.35576,392900001.0
2006-03-02 09:30:00,1.35565,1.35588,1.35545,1.35548,630500002.0
2006-03-02 09:31:00,1.35537,1.35568,1.35537,1.35544,362300000.0
2006-03-02 09:32:00,1.35535,1.35535,1.35507,1.35524,417700000.0
2006-03-02 09:33:00,1.35527,1.35547,1.35527,1.35535,290300000.0
2006-03-02 09:34:00,1.35558,1.35577,1.35548,1.35561,431800000.0
2006-03-02 09:35:00,1.35561,1.35582,1.35561,1.35569,270800001.0
2006-03-02 09:36:00,1.35564,1.35581,1.35541,1.35558,381900001.0
2006-03-02 09:37:00,1.35571,1.35576,1.35553,1.35568,430100001.0
2006-03-02 09:38:00,1.35546,1.35578,1.35546,1.35556,449000002.0
2006-03-02 09:39:00,1.35545,1.35552,1.35523,1.35537,398100000.0
2006-03-02 09:40:00,1.35525,1.35525,1.35498,1.35505,410600000.0
2006-03-02 09:41:00,1.35495,1.35506,1.35487,1.35503,443300001.0
2006-03-02 09:42:00,1.3551,1.35544,1.35501,1.35501,523800001.0
2006-03-02 09:43:00,1.35502,1.35517,1.35484,1.3549,318300001.0
2006-03-02 09:44:00,1.35476,1.35501,1.35464,1.35477,494400002.0
2006-03-02 09:45:00,1.35506,1.35538,1.35503,1.35528,594600000.0
2006-03-02 09:46:00,1.35526,1.35526,1.35502,1.3552,263000001.0
2006-03-02 09:47:00,1.35524,1.35532,1.35512,1.35524,364100001.0
2006-03-02 09:48:00,1.3552,1.3552,1.35491,1.35507,289900000.0
2006-03-02 09:49:00,1.35516,1.35536,1.35504,1.35536,589600005.0
2006-03-02 09:50:00,1.35525,1.35535,1.35508,1.35521,488200001.0
2006-03-02 09:51:00,1.35514,1.3554,1.35493,1.35503,487200001.0
2006-03-02 09:52:00,1.35504,1.35514,1.35491,1.35506,489600001.0
2006-03-02 09:53:00,1.35509,1.35528,1.35504,1.35522,342400000.0
2006-03-02 09:54:00,1.35523,1.35545,1.35506,1.35542,485000001.0
2006-03-02 09:55:00,1.35534,1.35544,1.35516,1.35534,595400003.0
2006-03-02 09:56:00,1.35531,1.35558,1.35531,1.35539,384700001.0
2006-03-02 09:57:00,1.35536,1.35545,1.35516,1.35523,551300000.0
2006-03-02 09:58:00,1.35555,1.35576,1.35543,1.35553,814400001.0
2006-03-02 09:59:00,1.35564,1.3559,1.35547,1.35586,656700002.0
2006-03-02 10:00:00,1.35576,1.35592,1.35567,1.35572,285200002.0
2006-03-02 10:01:00,1.35562,1.35567,1.35534,1.35559,664300002.0
2006-03-02 10:02:00,1.35588,1.35616,1.35579,1.35605,644000003.0
2006-03-02 10:03:00,1.35595,1.3562,1.35582,1.3562,411800000.0
2006-03-02 10:04:00,1.35613,1.35621,1.35588,1.35613,404200001.0
2006-03-02 10:05:00,1.35585,1.35606,1.35583,1.35601,451600001.0
2006-03-02 10:06:00,1.35603,1.35624,1.35593,1.35611,510300001.0
2006-03-02 10:07:00,1.35578,1.35605,1.35556,1.35577,519600001.0
2006-03-02 10:08:00,1.35592,1.35619,1.3559,1.35601,501700002.0
2006-03-02 10:09:00,1.35616,1.35618,1.35588,1.3561,470500000.0
2006-03-02 10:10:00,1.35591,1.35598,1.35586,1.35594,387100005.0
2006-03-02 10:11:00,1.35594,1.35601,1.35583,1.35592,426300001.0
2006-03-02 10:12:00,1.35601,1.35611,1.35587,1.35602,509200000.0
2006-03-02 10:13:00,1.356,1.35611,1.3559,1.35603,504800001.0
2006-03-02 10:14:00,1.35601,1.35611,1.35582,1.35593,534700000.0
2006-03-02 10:15:00,1.35608,1.35612,1.35587,1.35592,400300001.0
2006-03-02 10:16:00,1.35588,1.35591,1.35561,1.3559,433900001.0
2006-03-02 10:17:00,1.35578,1.35586,1.35541,1.35562,323800001.0
2006-03-02 10:18:00,1.35569,1.35588,1.35565,1.35575,415300000.0
2006-03-02 10:19:00,1.35585,1.35591,1.35576,1.35589,328700001.0
2006-03-02 10:20:00,1.35571,1.35578,1.35556,1.35563,520600001.0
2006-03-02 10:21:00,1.35564,1.3558,1.35556,1.35568,415800001.0
2006-03-02 10:22:00,1.35568,1.35591,1.35559,1.3558,362000000.0
2006-03-02 10:23:00,1.35572,1.35591,1.35564,1.35574,466400000.0
2006-03-02 10:24:00,1.35585,1.35615,1.35585,1.35604,399000000.0
2006-03-02 10:25:00,1.35611,1.35611,1.35571,1.35597,445500001.0
2006-03-02 10:26:00,1.35595,1.35603,1.35573,1.35588,494900001.0
2006-03-02 10:27:00,1.35582,1.35583,1.35564,1.35576,486600000.0
2006-03-02 10:28:00,1.35579,1.35593,1.3557,1.35588,643500003.0
2006-03-02 10:29:00,1.3558,1.35586,1.35519,1.3553,513800002.0
2006-03-02 10:30:00,1.3554,1.35582,1.35537,1.35547,659700002.0
2006-03-02 10:31:00,1.35536,1.35573,1.3551,1.3551,508000001.0
2006-03-02 10:32:00,1.35483,1.35491,1.3539,1.3539,505400002.0
2006-03-02 10:33:00,1.35404,1.35436,1.35389,1.35419,529700001.0
2006-03-02 10:34:00,1.35417,1.35432,1.35402,1.3542,372000000.0
2006-03-02 10:35:00,1.35414,1.35432,1.35394,1.35394,521600001.0
2006-03-02 10:36:00,1.354,1.35418,1.35385,1.35405,499300000.0
2006-03-02 10:37:00,1.354,1.35409,1.35384,1.35408,559300001.0
2006-03-02 10:38:00,1.354,1.35426,1.35397,1.3541,439500001.0
2006-03-02 10:39:00,1.35406,1.35424,1.35393,1.35418,373900000.0
2006-03-02 10:40:00,1.35422,1.35446,1.35417,1.35435,308500001.0
2006-03-02 10:41:00,1.35428,1.3543,1.35395,1.35408,552800000.0
2006-03-02 10:42:00,1.35414,1.35442,1.35408,1.35442,411200002.0
2006-03-02 10:43:00,1.35443,1.35446,1.35405,1.35409,401700000.0
2006-03-02 10:44:00,1.35434,1.35447,1.35409,1.35434,575100002.0
2006-03-02 10:45:00,1.35437,1.35444,1.35414,1.35434,537500001.0
2006-03-02 10:46:00,1.35431,1.35458,1.35423,1.35445,349600002.0
2006-03-02 10:47:00,1.35455,1.35455,1.35424,1.35424,366000000.0
2006-03-02 10:48:00,1.35415,1.35423,1.35398,1.35406,474300000.0
2006-03-02 10:49:00,1.3541,1.35428,1.35401,1.35419,407000000.0
2006-03-02 10:50:00,1.35403,1.35446,1.354,1.35423,500200000.0
2006-03-02 10:51:00,1.35398,1.35427,1.35385,1.35419,452400001.0
2006-03-02 10:52:00,1.35412,1.35428,1.35403,1.35416,287000001.0
2006-03-02 10:53:00,1.35398,1.35411,1.35392,1.35402,387500000.0
2006-03-02 10:54:00,1.35374,1.35374,1.3529,1.3531,423400000.0
2006-03-02 10:55:00,1.35295,1.35311,1.35284,1.35293,436900001.0
2006-03-02 10:56:00,1.35293,1.35302,1.35277,1.35301,531700001.0
2006-03-02 10:57:00,1.35306,1.35309,1.35275,1.35296,363200003.0
2006-03-02 10:58:00,1.35299,1.35316,1.3528,1.35296,493600003.0
2006-03-02 10:59:00,1.35283,1.35325,1.3528,1.35291,895500003.0
2006-03-02 11:00:00,1.35297,1.35309,1.35277,1.35301,507000000.0
2006-03-02 11:01:00,1.35286,1.35317,1.3528,1.35283,564900001.0
2006-03-02 11:02:00,1.35278,1.35302,1.35272,1.35279,478800002.0
2006-03-02 11:03:00,1.35279,1.35324,1.35279,1.35324,248100000.0
2006-03-02 11:04:00,1.35338,1.35359,1.35322,1.3534,562400002.0
2006-03-02 11:05:00,1.35335,1.35339,1.35304,1.35313,522400000.0
2006-03-02 11:06:00,1.35312,1.35329,1.35298,1.35316,607700000.0
2006-03-02 11:07:00,1.35318,1.35332,1.35302,1.35302,248300002.0
2006-03-02 11:08:00,1.35313,1.35328,1.35303,1.35328,307800000.0
2006-03-02 11:09:00,1.35317,1.35331,1.3531,1.35317,390100002.0
2006-03-02 11:10:00,1.35316,1.35337,1.35311,1.35324,517400001.0
2006-03-02 11:11:00,1.35307,1.35342,1.35304,1.35323,608200000.0
2006-03-02 11:12:00,1.35313,1.35344,1.35313,1.35325,579300004.0
2006-03-02 11:13:00,1.35341,1.35394,1.35341,1.35394,392000001.0
2006-03-02 11:14:00,1.35404,1.35421,1.35385,1.35401,470900001.0
2006-03-02 11:15:00,1.35407,1.35422,1.35393,1.35405,469300000.0
2006-03-02 11:16:00,1.35405,1.35426,1.3539,1.35421,541900004.0
2006-03-02 11:17:00,1.35421,1.35442,1.35411,1.35413,418100000.0
2006-03-02 11:18:00,1.35411,1.35433,1.35399,1.35416,437700004.0
2006-03-02 11:19:00,1.35405,1.35441,1.35405,1.35418,317700000.0
2006-03-02 11:20:00,1.3541,1.3545,1.35409,1.35428,585600002.0
2006-03-02 11:21:00,1.35442,1.35453,1.35417,1.35437,539700000.0
2006-03-02 11:22:00,1.35416,1.35439,1.35404,1.35439,601200002.0
2006-03-02 11:23:00,1.35437,1.35439,1.35408,1.35438,466800000.0
2006-03-02 11:24:00,1.35449,1.3546,1.35442,1.3545,421100000.0
2006-03-02 11:25:00,1.35461,1.35482,1.35456,1.35463,410400001.0
2006-03-02 11:26:00,1.35471,1.35495,1.35446,1.35467,542200000.0
2006-03-02 11:27:00,1.35467,1.35485,1.35446,1.35459,646300003.0
2006-03-02 11:28:00,1.35478,1.35486,1.35459,1.35473,401300000.0
2006-03-02 11:29:00,1.35461,1.35474,1.35447,1.3546,552200003.0
2006-03-02 11:30:00,1.3546,1.35469,1.35447,1.35453,518500002.0
2006-03-02 11:31:00,1.35435,1.3548,1.35434,1.35452,560000003.0
2006-03-02 11:32:00,1.35444,1.35462,1.35408,1.35423,381000000.0
2006-03-02 11:33:00,1.3542,1.35437,1.35406,1.3541,557200002.0
2006-03-02 11:34:00,1.35409,1.35425,1.35394,1.35404,608200000.0
2006-03-02 11:35:00,1.35412,1.35429,1.35399,1.35421,525600001.0
2006-03-02 11:36:00,1.35412,1.35427,1.35392,1.35427,503500003.0
2006-03-02 11:37:00,1.35422,1.35444,1.35412,1.35421,469700000.0
2006-03-02 11:38:00,1.35425,1.35455,1.35425,1.35445,478800000.0
2006-03-02 11:39:00,1.35463,1.35474,1.35441,1.35446,691800002.0
2006-03-02 11:40:00,1.35449,1.35467,1.35437,1.35459,767800002.0
2006-03-02 11:41:00,1.35454,1.35479,1.3543,1.35446,741500001.0
2006-03-02 11:42:00,1.35454,1.35462,1.35422,1.35431,564300001.0
2006-03-02 11:43:00,1.35414,1.35433,1.35401,1.35401,519500001.0
2006-03-02 11:44:00,1.35419,1.35439,1.35399,1.35415,639000002.0
2006-03-02 11:45:00,1.35433,1.35433,1.35396,1.35421,510300000.0
2006-03-02 11:46:00,1.35412,1.35419,1.35399,1.35417,486300001.0
2006-03-02 11:47:00,1.3541,1.35427,1.35395,1.35415,518900001.0
2006-03-02 11:48:00,1.3541,1.35423,1.354,1.3541,560000001.0
2006-03-02 11:49:00,1.35416,1.35419,1.35389,1.35398,418200002.0
2006-03-02 11:50:00,1.35398,1.35403,1.35371,1.35386,351900000.0
2006-03-02 11:51:00,1.35391,1.35405,1.35385,1.35397,174300000.0
2006-03-02 11:52:00,1.35393,1.35412,1.3539,1.3539,255000002.0
2006-03-02 11:53:00,1.3538,1.354,1.35371,1.35381,175500001.0
2006-03-02 11:54:00,1.35387,1.354,1.35372,1.35382,380000002.0
2006-03-02 11:55:00,1.35394,1.35421,1.35393,1.35407,497800001.0
2006-03-02 11:56:00,1.35409,1.35428,1.35393,1.35403,416000000.0
2006-03-02 11:57:00,1.35394,1.35409,1.35365,1.35383,480500000.0
2006-03-02 11:58:00,1.3539,1.35411,1.35377,1.35377,511800003.0
2006-03-02 11:59:00,1.35389,1.35404,1.35376,1.35384,414700001.0
2006-03-02 12:00:00,1.35411,1.35448,1.35403,1.35445,545800001.0
2006-03-02 12:01:00,1.35444,1.35461,1.35431,1.35456,431200001.0
2006-03-02 12:02:00,1.35454,1.35473,1.35446,1.35461,380100001.0
2006-03-02 12:03:00,1.35462,1.35462,1.35423,1.35452,374900000.0
2006-03-02 12:04:00,1.35446,1.35462,1.3543,1.35448,381000000.0
2006-03-02 12:05:00,1.3545,1.35456,1.3542,1.3542,360200000.0
2006-03-02 12:06:00,1.35399,1.35421,1.35381,1.35392,400500001.0
2006-03-02 12:07:00,1.35388,1.35401,1.35371,1.35387,350600002.0
2006-03-02 12:08:00,1.35386,1.35402,1.35369,1.35388,498200001.0
2006-03-02 12:09:00,1.35391,1.35396,1.35371,1.35386,405700000.0
2006-03-02 12:10:00,1.35396,1.35411,1.35379,1.35394,368700000.0
2006-03-02 12:11:00,1.35383,1.35394,1.35366,1.35377,281600000.0
2006-03-02 12:12:00,1.35372,1.35378,1.35357,1.35365,248500000.0
2006-03-02 12:13:00,1.35357,1.35375,1.35348,1.35363,550200001.0
2006-03-02 12:14:00,1.35356,1.35379,1.35342,1.35379,663300007.0
2006-03-02 12:15:00,1.3537,1.35382,1.35357,1.35368,291800000.0
2006-03-02 12:16:00,1.35359,1.35375,1.35346,1.35375,361200001.0
2006-03-02 12:17:00,1.35375,1.35383,1.35366,1.35366,215900000.0
2006-03-02 12:18:00,1.35377,1.35402,1.35362,1.35401,281800000.0
2006-03-02 12:19:00,1.35382,1.35384,1.35359,1.35369,393600000.0
2006-03-02 12:20:00,1.35369,1.35379,1.35354,1.35371,410000001.0
2006-03-02 12:21:00,1.35368,1.35375,1.35356,1.35364,369500001.0
2006-03-02 12:22:00,1.35363,1.35381,1.35351,1.35368,332700001.0
2006-03-02 12:23:00,1.35364,1.35383,1.35358,1.35371,453000001.0
2006-03-02 12:24:00,1.3535,1.35373,1.35329,1.35337,692400004.0
2006-03-02 12:25:00,1.35335,1.35338,1.35302,1.35302,427200000.0
2006-03-02 12:26:00,1.35293,1.35311,1.35288,1.35299,444700001.0
2006-03-02 12:27:00,1.35296,1.35327,1.35295,1.35302,495300000.0
2006-03-02 12:28:00,1.35306,1.35333,1.35297,1.35321,566300003.0
2006-03-02 12:29:00,1.35315,1.35329,1.35301,1.3531,716700002.0
2006-03-02 12:30:00,1.35307,1.35335,1.353,1.35322,563700001.0
2006-03-02 12:31:00,1.35319,1.35319,1.35273,1.35273,707500002.0
2006-03-02 12:32:00,1.35269,1.35281,1.35249,1.35271,613100001.0
2006-03-02 12:33:00,1.35288,1.35298,1.35271,1.35286,63500001.0
2006-03-02 12:34:00,1.35292,1.35308,1.35267,1.3528,663400004.0
2006-03-02 12:35:00,1.35282,1.35325,1.3528,1.35298,544700000.0
2006-03-02 12:36:00,1.35294,1.35317,1.35277,1.35281,390100001.0
2006-03-02 12:37:00,1.35286,1.35308,1.3528,1.35286,492600002.0
2006-03-02 12:38:00,1.35296,1.35332,1.35296,1.35319,668000001.0
2006-03-02 12:39:00,1.35321,1.35325,1.35293,1.353,491200002.0
2006-03-02 12:40:00,1.353,1.35327,1.3529,1.35327,524400001.0
2006-03-02 12:41:00,1.3532,1.35338,1.35317,1.35324,243600000.0
2006-03-02 12:42:00,1.35325,1.3535,1.35319,1.35326,470100003.0
2006-03-02 12:43:00,1.35294,1.35319,1.35287,1.35302,501600001.0
2006-03-02 12:44:00,1.35305,1.35318,1.3529,1.3531,375600000.0
2006-03-02 12:45:00,1.35344,1.35344,1.35293,1.3532,500600000.0
2006-03-02 12:46:00,1.35305,1.35314,1.35293,1.35301,443400000.0
2006-03-02 12:47:00,1.35297,1.35316,1.35289,1.35304,400700002.0
2006-03-02 12:48:00,1.35303,1.35321,1.35292,1.35306,491200001.0
2006-03-02 12:49:00,1.35306,1.35307,1.35276,1.35283,472300000.0
2006-03-02 12:50:00,1.35287,1.3532,1.35276,1.35277,478300001.0
2006-03-02 12:51:00,1.35269,1.35298,1.35268,1.35269,450500000.0
2006-03-02 12:52:00,1.35273,1.35288,1.35263,1.35278,394800001.0
2006-03-02 12:53:00,1.35273,1.35289,1.35268,1.35283,309100001.0
2006-03-02 12:54:00,1.35269,1.35294,1.35269,1.35289,429300001.0
2006-03-02 12:55:00,1.35295,1.35297,1.3527,1.35278,444300001.0
2006-03-02 12:56:00,1.35294,1.35304,1.35274,1.35284,434500000.0
2006-03-02 12:57:00,1.35302,1.3532,1.35279,1.35298,557800003.0
2006-03-02 12:58:00,1.35305,1.3531,1.35292,1.35305,385500002.0
2006-03-02 12:59:00,1.35308,1.35332,1.35297,1.35314,706500001.0
2006-03-02 13:00:00,1.35304,1.35307,1.35287,1.35307,224600000.0
2006-03-02 13:01:00,1.35307,1.35327,1.35301,1.35307,312000000.0
2006-03-02 13:02:00,1.35302,1.35332,1.353,1.35319,380200002.0
2006-03-02 13:03:00,1.35335,1.35365,1.3532,1.3533,460300001.0
2006-03-02 13:04:00,1.35323,1.35323,1.35295,1.35295,230900000.0
2006-03-02 13:05:00,1.3529,1.35292,1.35276,1.35276,134000000.0
2006-03-02 13:06:00,1.35299,1.35322,1.35288,1.35315,396200000.0
2006-03-02 13:07:00,1.3531,1.3533,1.3531,1.35318,296500000.0
2006-03-02 13:08:00,1.35324,1.3535,1.35317,1.3535,176100000.0
2006-03-02 13:09:00,1.35345,1.35356,1.35322,1.35337,328900001.0
2006-03-02 13:10:00,1.3533,1.3534,1.35319,1.3534,166800002.0
2006-03-02 13:11:00,1.35357,1.35375,1.35337,1.35349,434300000.0
2006-03-02 13:12:00,1.35348,1.35353,1.35333,1.35333,297900001.0
2006-03-02 13:13:00,1.3535,1.3536,1.35332,1.3536,365100003.0
2006-03-02 13:14:00,1.35357,1.35358,1.3533,1.35338,341500001.0
2006-03-02 13:15:00,1.35329,1.3534,1.3531,1.35334,422600001.0
2006-03-02 13:16:00,1.35328,1.35343,1.35328,1.35334,130200000.0
2006-03-02 13:17:00,1.35341,1.35341,1.35329,1.35329,123100001.0
2006-03-02 13:18:00,1.35324,1.35352,1.35324,1.35349,310800000.0
2006-03-02 13:19:00,1.35325,1.35342,1.35303,1.35326,288700001.0
2006-03-02 13:20:00,1.35333,1.35351,1.35325,1.35347,191200001.0
2006-03-02 13:21:00,1.3535,1.3535,1.35341,1.35342,166300000.0
2006-03-02 13:22:00,1.35339,1.35342,1.35324,1.35339,234300000.0
2006-03-02 13:23:00,1.35339,1.35357,1.35339,1.35351,310000001.0
2006-03-02 13:24:00,1.35366,1.35374,1.35366,1.35368,235800001.0
2006-03-02 13:25:00,1.35369,1.35399,1.35369,1.35396,136400000.0
2006-03-02 13:26:00,1.35407,1.35417,1.35397,1.3541,234400000.0
2006-03-02 13:27:00,1.35408,1.35437,1.35408,1.35429,313000001.0
2006-03-02 13:28:00,1.35419,1.35419,1.35398,1.35418,491800001.0
2006-03-02 13:29:00,1.35411,1.35432,1.35401,1.35425,632300000.0
2006-03-02 13:30:00,1.3542,1.3542,1.35384,1.35402,503500003.0
2006-03-02 13:31:00,1.35399,1.35414,1.35381,1.35392,533600001.0
2006-03-02 13:32:00,1.35388,1.35405,1.35384,1.35397,193300000.0
2006-03-02 13:33:00,1.3539,1.35408,1.35382,1.35389,427800001.0
2006-03-02 13:34:00,1.35387,1.35399,1.35364,1.35388,322000002.0
2006-03-02 13:35:00,1.35401,1.35411,1.35386,1.35403,392200001.0
2006-03-02 13:36:00,1.35401,1.35411,1.35387,1.35394,490700002.0
2006-03-02 13:37:00,1.35385,1.35405,1.35371,1.35391,517800002.0
2006-03-02 13:38:00,1.35386,1.35394,1.35368,1.35374,348200001.0
2006-03-02 13:39:00,1.35382,1.35408,1.35382,1.35395,226200000.0
2006-03-02 13:40:00,1.35378,1.35409,1.35369,1.35401,404000001.0
2006-03-02 13:41:00,1.35429,1.35429,1.35395,1.35403,267300002.0
2006-03-02 13:42:00,1.35403,1.35411,1.35398,1.35405,204000001.0
2006-03-02 13:43:00,1.35422,1.35429,1.3542,1.35427,104400000.0
2006-03-02 13:44:00,1.35423,1.35433,1.35409,1.35432,283600000.0
2006-03-02 13:45:00,1.35427,1.3543,1.35396,1.35405,476500001.0
2006-03-02 13:46:00,1.35417,1.35435,1.35403,1.35434,448800000.0
2006-03-02 13:47:00,1.3545,1.35465,1.3543,1.35447,497100000.0
2006-03-02 13:48:00,1.35441,1.35441,1.35424,1.35428,281400002.0
2006-03-02 13:49:00,1.35454,1.35454,1.35438,1.35441,208800000.0
2006-03-02 13:50:00,1.35434,1.35442,1.35426,1.3544,326100003.0
2006-03-02 13:51:00,1.35437,1.35437,1.35411,1.35425,235800000.0
2006-03-02 13:52:00,1.35407,1.35437,1.35406,1.35426,400400000.0
2006-03-02 13:53:00,1.35403,1.3542,1.35361,1.35364,439500000.0
2006-03-02 13:54:00,1.35357,1.35401,1.35352,1.3537,327000000.0
2006-03-02 13:55:00,1.35358,1.3536,1.3533,1.35341,349100000.0
2006-03-02 13:56:00,1.35335,1.35362,1.35326,1.35349,435400001.0
2006-03-02 13:57:00,1.35358,1.35371,1.35344,1.35371,342700001.0
2006-03-02 13:58:00,1.35355,1.35369,1.35342,1.35369,217800000.0
2006-03-02 13:59:00,1.35359,1.35384,1.35359,1.35374,444000002.0
2006-03-02 14:00:00,1.35376,1.35394,1.35371,1.35394,299400000.0
2006-03-02 14:01:00,1.35389,1.35398,1.35371,1.35386,360200000.0
2006-03-02 14:02:00,1.35396,1.35407,1.35387,1.35388,320300000.0
2006-03-02 14:03:00,1.35377,1.35405,1.35374,1.35387,412900000.0
2006-03-02 14:04:00,1.35379,1.35393,1.35369,1.35376,430100000.0
2006-03-02 14:05:00,1.35371,1.35371,1.35332,1.35351,352500001.0
2006-03-02 14:06:00,1.35354,1.35364,1.35337,1.35353,362500000.0
2006-03-02 14:07:00,1.35372,1.35375,1.35341,1.35351,330700000.0
2006-03-02 14:08:00,1.35337,1.35355,1.35316,1.3532,345800000.0
2006-03-02 14:09:00,1.35327,1.35362,1.35327,1.35339,190500000.0
2006-03-02 14:10:00,1.35349,1.35349,1.35327,1.35334,297200001.0
2006-03-02 14:11:00,1.35332,1.35354,1.3533,1.35349,131400001.0
2006-03-02 14:12:00,1.35365,1.35377,1.35332,1.35368,239900000.0
2006-03-02 14:13:00,1.35361,1.35378,1.35354,1.35378,180200001.0
2006-03-02 14:14:00,1.35377,1.35388,1.3537,1.35384,221900000.0
2006-03-02 14:15:00,1.35371,1.35389,1.35349,1.35371,382700000.0
2006-03-02 14:16:00,1.35368,1.35378,1.35354,1.35362,189500000.0
2006-03-02 14:17:00,1.35373,1.35395,1.35362,1.35385,682600002.0
2006-03-02 14:18:00,1.35396,1.35421,1.35386,1.35387,406500002.0
2006-03-02 14:19:00,1.35367,1.35387,1.35315,1.35348,445500002.0
2006-03-02 14:20:00,1.35349,1.35374,1.35344,1.35367,181900000.0
2006-03-02 14:21:00,1.3537,1.35391,1.35367,1.35371,384400000.0
2006-03-02 14:22:00,1.35387,1.35415,1.35368,1.35387,643200002.0
2006-03-02 14:23:00,1.35405,1.35405,1.35373,1.35393,165900000.0
2006-03-02 14:24:00,1.35375,1.35398,1.35368,1.35375,436200000.0
2006-03-02 14:25:00,1.35377,1.35397,1.3537,1.35385,557200002.0
2006-03-02 14:26:00,1.35388,1.35404,1.3538,1.35382,625500002.0
2006-03-02 14:27:00,1.35375,1.35383,1.35353,1.35378,449600001.0
2006-03-02 14:28:00,1.35361,1.35361,1.3531,1.35349,58000000.0
2006-03-02 14:29:00,1.35348,1.35377,1.35341,1.35362,43900000.0
2006-03-02 14:30:00,1.35357,1.35357,1.35291,1.3535,68600001.0
2006-03-02 14:31:00,1.35321,1.35363,1.35321,1.35344,42000000.0
2006-03-02 14:32:00,1.35357,1.35379,1.35356,1.35379,37800000.0
2006-03-02 14:33:00,1.35353,1.35375,1.35342,1.3537,41900000.0
2006-03-02 14:34:00,1.35369,1.3538,1.35355,1.3538,24400000.0
2006-03-02 14:35:00,1.35397,1.35397,1.3537,1.35375,45700000.0
2006-03-02 14:36:00,1.35382,1.35382,1.35315,1.35315,42800000.0
2006-03-02 14:37:00,1.35371,1.35371,1.35355,1.35369,33800000.0
2006-03-02 14:38:00,1.35366,1.35366,1.3533,1.35357,41400000.0
2006-03-02 14:39:00,1.35344,1.35371,1.35314,1.35369,44800000.0
2006-03-02 14:40:00,1.35411,1.35419,1.35368,1.35375,33700000.0
2006-03-02 14:41:00,1.35384,1.35396,1.35373,1.35395,55100000.0
2006-03-02 14:42:00,1.35361,1.35361,1.35297,1.35297,44000000.0
2006-03-02 14:43:00,1.35376,1.35388,1.35363,1.35368,61900001.0
2006-03-02 14:44:00,1.3535,1.35373,1.35348,1.35351,47500000.0
2006-03-02 14:45:00,1.35332,1.35367,1.35308,1.35347,63200000.0
2006-03-02 14:46:00,1.35336,1.35344,1.35327,1.35335,35600000.0
2006-03-02 14:47:00,1.35341,1.35357,1.35329,1.35356,33900000.0
2006-03-02 14:48:00,1.35348,1.35391,1.35322,1.35391,54600000.0
2006-03-02 14:49:00,1.3539,1.35398,1.35374,1.35386,47800000.0
2006-03-02 14:50:00,1.35371,1.35377,1.35353,1.35364,24900000.0
2006-03-02 14:51:00,1.35359,1.35388,1.35353,1.35371,36000000.0
2006-03-02 14:52:00,1.35358,1.35359,1.35323,1.35346,48200000.0
2006-03-02 14:53:00,1.35342,1.35355,1.35318,1.35341,43000000.0
2006-03-02 14:54:00,1.35366,1.35366,1.35316,1.35317,42800000.0
2006-03-02 14:55:00,1.35361,1.35377,1.35336,1.35336,26600000.0
2006-03-02 14:56:00,1.35354,1.35355,1.35332,1.3535,35800000.0
2006-03-02 14:57:00,1.35362,1.35362,1.35338,1.35343,35200000.0
2006-03-02 14:58:00,1.35333,1.35359,1.35325,1.35325,49500000.0
2006-03-02 14:59:00,1.35333,1.35351,1.35329,1.35332,32400000.0
2006-03-02 15:00:00,1.35307,1.35307,1.35207,1.35207,46600000.0
2006-03-02 15:01:00,1.35241,1.35256,1.35219,1.35219,47400001.0
2006-03-02 15:02:00,1.35223,1.35236,1.35202,1.35236,49400000.0
2006-03-02 15:03:00,1.35226,1.35249,1.35206,1.35222,46300000.0
2006-03-02 15:04:00,1.35215,1.3524,1.35214,1.35235,30500000.0
2006-03-02 15:05:00,1.35218,1.35249,1.35213,1.35243,38600000.0
2006-03-02 15:06:00,1.35239,1.35262,1.35198,1.35244,42600001.0
2006-03-02 15:07:00,1.35271,1.35271,1.35218,1.35218,30200000.0
2006-03-02 15:08:00,1.35189,1.35209,1.35162,1.35209,44500000.0
2006-03-02 15:09:00,1.35219,1.35232,1.35208,1.35219,51900000.0
2006-03-02 15:10:00,1.35198,1.3523,1.35198,1.3521,50500000.0
2006-03-02 15:11:00,1.35226,1.35256,1.35226,1.35253,25400000.0
2006-03-02 15:12:00,1.35248,1.35259,1.35212,1.35225,33200000.0
2006-03-02 15:13:00,1.35246,1.35246,1.35207,1.35214,41600000.0
2006-03-02 15:14:00,1.35185,1.35215,1.35185,1.35198,38000000.0
2006-03-02 15:15:00,1.352,1.35244,1.3518,1.35232,43200000.0
2006-03-02 15:16:00,1.35232,1.35234,1.35224,1.3523,40900000.0
2006-03-02 15:17:00,1.35224,1.35239,1.35218,1.35237,49800000.0
2006-03-02 15:18:00,1.35223,1.35237,1.35198,1.35237,34200000.0
2006-03-02 15:19:00,1.35251,1.353,1.35251,1.35262,40400000.0
2006-03-02 15:20:00,1.3529,1.3529,1.35201,1.35201,38300000.0
2006-03-02 15:21:00,1.35175,1.35205,1.35157,1.35205,46100000.0
2006-03-02 15:22:00,1.35188,1.35218,1.35172,1.3518,32200000.0
2006-03-02 15:23:00,1.35186,1.35186,1.35168,1.3518,30800000.0
2006-03-02 15:24:00,1.35199,1.35214,1.35192,1.35212,35400000.0
2006-03-02 15:25:00,1.35204,1.35217,1.3517,1.3517,32400000.0
2006-03-02 15:26:00,1.35202,1.35218,1.35196,1.35212,30600000.0
2006-03-02 15:27:00,1.35211,1.35225,1.35198,1.35204,37000000.0
2006-03-02 15:28:00,1.35183,1.35208,1.35183,1.35198,42000000.0
2006-03-02 15:29:00,1.35208,1.35216,1.35187,1.35187,34700000.0
2006-03-02 15:30:00,1.35198,1.35225,1.35169,1.35225,23400000.0
2006-03-02 15:31:00,1.35203,1.35203,1.35171,1.3518,37000000.0
2006-03-02 15:32:00,1.35184,1.35213,1.35175,1.35213,42400000.0
2006-03-02 15:33:00,1.35227,1.35227,1.35134,1.35162,44600000.0
2006-03-02 15:34:00,1.35145,1.3519,1.35145,1.35162,33400000.0
2006-03-02 15:35:00,1.35166,1.35169,1.35085,1.35085,48800000.0
2006-03-02 15:36:00,1.35122,1.35149,1.35115,1.3514,43700000.0
2006-03-02 15:37:00,1.35176,1.35207,1.35176,1.35198,38600000.0
2006-03-02 15:38:00,1.3517,1.3517,1.3512,1.35151,41800000.0
2006-03-02 15:39:00,1.35137,1.35141,1.35118,1.35118,28600000.0
2006-03-02 15:40:00,1.35147,1.35205,1.35147,1.35205,30400001.0
2006-03-02 15:41:00,1.35253,1.35279,1.35217,1.35279,47600001.0
2006-03-02 15:42:00,1.35288,1.3533,1.35288,1.3533,24000000.0
2006-03-02 15:43:00,1.35331,1.35398,1.35329,1.35386,62300000.0
2006-03-02 15:44:00,1.35428,1.35471,1.35409,1.35469,31500000.0
2006-03-02 15:45:00,1.35453,1.35488,1.3545,1.35488,51800000.0
2006-03-02 15:46:00,1.35504,1.35565,1.35499,1.35552,53300000.0
2006-03-02 15:47:00,1.3554,1.3554,1.35465,1.35522,48200000.0
2006-03-02 15:48:00,1.35513,1.35528,1.35461,1.35461,35400000.0
2006-03-02 15:49:00,1.35431,1.35462,1.35422,1.35422,40200001.0
2006-03-02 15:50:00,1.35377,1.35397,1.35355,1.35383,18200000.0
2006-03-02 15:51:00,1.35379,1.35398,1.35358,1.35377,43000000.0
2006-03-02 15:52:00,1.35379,1.35388,1.35355,1.35359,38000000.0
2006-03-02 15:53:00,1.35345,1.35388,1.35345,1.3536,30800000.0
2006-03-02 15:54:00,1.35345,1.35348,1.35319,1.35331,29300000.0
2006-03-02 15:55:00,1.35353,1.35386,1.35344,1.35378,44600000.0
2006-03-02 15:56:00,1.35363,1.35363,1.35306,1.35358,28000000.0
2006-03-02 15:57:00,1.35355,1.35368,1.35306,1.35306,20600000.0
2006-03-02 15:58:00,1.35335,1.35373,1.35324,1.35373,20600000.0
2006-03-02 15:59:00,1.35381,1.35393,1.35362,1.35388,57300000.0
2006-03-02 16:00:00,1.35351,1.35387,1.35316,1.35368,34000000.0
2006-03-02 16:01:00,1.35386,1.35421,1.35386,1.35409,25600000.0
2006-03-02 16:02:00,1.35378,1.35378,1.35313,1.35377,25600000.0
2006-03-02 16:03:00,1.35363,1.35386,1.35356,1.35356,35800000.0
2006-03-02 16:04:00,1.35356,1.35408,1.35356,1.35381,31000000.0
2006-03-02 16:05:00,1.35365,1.35379,1.35346,1.35366,25000000.0
2006-03-02 16:06:00,1.35347,1.35364,1.35326,1.35343,66200000.0
2006-03-02 16:07:00,1.35336,1.35361,1.35329,1.35339,62200000.0
2006-03-02 16:08:00,1.35362,1.35374,1.35346,1.35362,36000000.0
2006-03-02 16:09:00,1.35345,1.35388,1.35343,1.3537,32800000.0
2006-03-02 16:10:00,1.3535,1.35359,1.35331,1.35357,33200000.0
2006-03-02 16:11:00,1.35346,1.35379,1.35346,1.35359,29200000.0
2006-03-02 16:12:00,1.35375,1.35405,1.35375,1.35389,45700000.0
2006-03-02 16:13:00,1.35391,1.35444,1.35386,1.35444,26400000.0
2006-03-02 16:14:00,1.35445,1.35485,1.35437,1.35485,41200000.0
2006-03-02 16:15:00,1.35445,1.35488,1.35445,1.35488,28900000.0
2006-03-02 16:16:00,1.35483,1.35505,1.35471,1.35489,44500000.0
2006-03-02 16:17:00,1.35472,1.35509,1.35471,1.35498,30800000.0
2006-03-02 16:18:00,1.3549,1.3549,1.35475,1.35484,22800000.0
2006-03-02 16:19:00,1.35492,1.35492,1.35449,1.35471,51000000.0
2006-03-02 16:20:00,1.35465,1.35486,1.3546,1.35478,53800000.0
2006-03-02 16:21:00,1.35484,1.35542,1.35484,1.35514,69000002.0
2006-03-02 16:22:00,1.35511,1.35514,1.35455,1.35465,46200000.0
2006-03-02 16:23:00,1.3548,1.3548,1.35453,1.35453,24400000.0
2006-03-02 16:24:00,1.3546,1.35472,1.35438,1.35448,33000000.0
2006-03-02 16:25:00,1.3548,1.35482,1.35418,1.35459,47200000.0
2006-03-02 16:26:00,1.35462,1.35466,1.35436,1.35436,50300000.0
2006-03-02 16:27:00,1.35459,1.35501,1.35459,1.35464,42400000.0
2006-03-02 16:28:00,1.35473,1.35474,1.35444,1.35446,48200000.0
2006-03-02 16:29:00,1.35452,1.35452,1.35425,1.35425,31200000.0
2006-03-02 16:30:00,1.35424,1.35431,1.35402,1.35421,59000000.0
2006-03-02 16:31:00,1.35422,1.35442,1.3542,1.35426,49600000.0
2006-03-02 16:32:00,1.35441,1.35441,1.35375,1.35414,25200000.0
2006-03-02 16:33:00,1.35439,1.35448,1.35423,1.35433,32600000.0
2006-03-02 16:34:00,1.35447,1.35455,1.35409,1.35429,63000001.0
2006-03-02 16:35:00,1.35437,1.3544,1.35359,1.35388,34800000.0
2006-03-02 16:36:00,1.35371,1.35418,1.35371,1.35407,31400000.0
2006-03-02 16:37:00,1.35423,1.35438,1.35404,1.35431,44800000.0
2006-03-02 16:38:00,1.35436,1.35462,1.35429,1.35446,38200000.0
2006-03-02 16:39:00,1.35457,1.35457,1.3543,1.35433,35200000.0
2006-03-02 16:40:00,1.35431,1.35442,1.35431,1.35441,28400000.0
2006-03-02 16:41:00,1.35397,1.35475,1.35397,1.35475,36600000.0
2006-03-02 16:42:00,1.35482,1.35522,1.35479,1.35506,36400000.0
2006-03-02 16:43:00,1.35509,1.35542,1.35509,1.3552,56200000.0
2006-03-02 16:44:00,1.35513,1.3553,1.35463,1.3553,59600000.0
2006-03-02 16:45:00,1.35528,1.35549,1.35528,1.3554,46800000.0
2006-03-02 16:46:00,1.35543,1.35543,1.35486,1.35503,49000000.0
2006-03-02 16:47:00,1.35521,1.35531,1.35476,1.35479,48600000.0
2006-03-02 16:48:00,1.3548,1.3548,1.35418,1.35461,26600000.0
2006-03-02 16:49:00,1.35472,1.35472,1.35411,1.35423,29000000.0
2006-03-02 16:50:00,1.35414,1.35425,1.35406,1.35406,56400000.0
2006-03-02 16:51:00,1.354,1.35429,1.35396,1.35426,33200000.0
2006-03-02 16:52:00,1.35425,1.35425,1.35396,1.35421,34700000.0
2006-03-02 16:53:00,1.35422,1.35422,1.35396,1.35415,42400000.0
2006-03-02 16:54:00,1.35428,1.35439,1.35416,1.35439,38000000.0
2006-03-02 16:55:00,1.35468,1.35468,1.35421,1.35443,19800000.0
2006-03-02 16:56:00,1.3543,1.3543,1.35354,1.35354,33800000.0
2006-03-02 16:57:00,1.35344,1.35354,1.35301,1.35301,32700000.0
2006-03-02 16:58:00,1.35277,1.35318,1.35277,1.35311,30600000.0
2006-03-02 16:59:00,1.35316,1.35323,1.35282,1.35323,25800000.0
2006-03-02 17:00:00,1.35286,1.35343,1.35286,1.35289,37400000.0
2006-03-02 17:01:00,1.3527,1.35325,1.3527,1.3532,63600000.0
2006-03-02 17:02:00,1.35338,1.35368,1.35338,1.35365,27000000.0
2006-03-02 17:03:00,1.35389,1.35389,1.3534,1.35388,32800000.0
2006-03-02 17:04:00,1.35451,1.35505,1.35433,1.35505,28800000.0
2006-03-02 17:05:00,1.35521,1.35544,1.35488,1.35524,38500000.0
2006-03-02 17:06:00,1.35503,1.35537,1.35495,1.35537,41100000.0
2006-03-02 17:07:00,1.35532,1.35557,1.35524,1.35548,47000000.0
2006-03-02 17:08:00,1.35533,1.35566,1.35523,1.35566,45500000.0
2006-03-02 17:09:00,1.35561,1.35665,1.35553,1.35665,51600000.0
2006-03-02 17:10:00,1.35667,1.35693,1.35658,1.35689,27600000.0
2006-03-02 17:11:00,1.35702,1.35713,1.35671,1.35684,21000000.0
2006-03-02 17:12:00,1.35685,1.3569,1.35643,1.35647,45100000.0
2006-03-02 17:13:00,1.35643,1.35669,1.35643,1.35657,33000000.0
2006-03-02 17:14:00,1.3562,1.35651,1.35604,1.35604,61300000.0
2006-03-02 17:15:00,1.35624,1.35634,1.35593,1.35607,31400000.0
2006-03-02 17:16:00,1.35609,1.35659,1.35609,1.35637,42400000.0
2006-03-02 17:17:00,1.35636,1.35658,1.35618,1.35658,48200000.0
2006-03-02 17:18:00,1.35651,1.35653,1.35621,1.35653,27600000.0
2006-03-02 17:19:00,1.35631,1.35693,1.35631,1.35693,28400000.0
2006-03-02 17:20:00,1.35675,1.35689,1.35642,1.35652,26000000.0
2006-03-02 17:21:00,1.35689,1.357,1.35627,1.35697,49300000.0
2006-03-02 17:22:00,1.35674,1.35696,1.35663,1.35681,40200000.0
2006-03-02 17:23:00,1.35642,1.35723,1.35642,1.35723,28600000.0
2006-03-02 17:24:00,1.35697,1.35697,1.35638,1.35649,25400000.0
2006-03-02 17:25:00,1.35629,1.35699,1.35629,1.35685,40200000.0
2006-03-02 17:26:00,1.35674,1.35708,1.35661,1.35708,40000000.0
2006-03-02 17:27:00,1.35691,1.35693,1.35666,1.35666,26200000.0
2006-03-02 17:28:00,1.35667,1.35673,1.35646,1.35665,51300000.0
2006-03-02 17:29:00,1.35663,1.3568,1.35643,1.35663,48400000.0
2006-03-02 17:30:00,1.35649,1.35661,1.35621,1.35647,56100000.0
2006-03-02 17:31:00,1.35629,1.35645,1.35611,1.35612,48400001.0
2006-03-02 17:32:00,1.35575,1.35604,1.35575,1.35595,42400001.0
2006-03-02 17:33:00,1.35603,1.35631,1.35603,1.35626,40900000.0
2006-03-02 17:34:00,1.35627,1.35686,1.35627,1.35686,35000000.0
2006-03-02 17:35:00,1.35671,1.35694,1.35652,1.35687,35200000.0
2006-03-02 17:36:00,1.35679,1.35748,1.35671,1.35694,86300001.0
2006-03-02 17:37:00,1.35699,1.35704,1.35604,1.35657,26800000.0
2006-03-02 17:38:00,1.35648,1.35682,1.35648,1.35669,41000000.0
2006-03-02 17:39:00,1.35691,1.35702,1.35677,1.35689,16800000.0
2006-03-02 17:40:00,1.35677,1.35694,1.35667,1.35667,25600000.0
2006-03-02 17:41:00,1.35668,1.35708,1.35664,1.35693,63900000.0
2006-03-02 17:42:00,1.35699,1.35715,1.35662,1.35701,33200000.0
2006-03-02 17:43:00,1.35712,1.35725,1.35676,1.357,48000000.0
2006-03-02 17:44:00,1.35694,1.35694,1.35652,1.35652,33200000.0
2006-03-02 17:45:00,1.35665,1.35698,1.35656,1.35698,39800000.0
2006-03-02 17:46:00,1.35703,1.35703,1.35646,1.35675,56700000.0
2006-03-02 17:47:00,1.35678,1.35707,1.35678,1.35693,28000000.0
2006-03-02 17:48:00,1.35702,1.35704,1.3566,1.35676,47400000.0
2006-03-02 17:49:00,1.35669,1.35669,1.35618,1.35658,47800000.0
2006-03-02 17:50:00,1.35638,1.3568,1.35626,1.3568,32800000.0
2006-03-02 17:51:00,1.35669,1.35676,1.35632,1.35635,29400000.0
2006-03-02 17:52:00,1.3565,1.3567,1.35647,1.3565,29400000.0
2006-03-02 17:53:00,1.35628,1.35656,1.35623,1.35653,38300001.0
2006-03-02 17:54:00,1.35629,1.35638,1.35576,1.35611,25200000.0
2006-03-02 17:55:00,1.35629,1.35647,1.35578,1.35647,83300002.0
2006-03-02 17:56:00,1.3562,1.35633,1.35612,1.35619,42400001.0
2006-03-02 17:57:00,1.35619,1.3564,1.35582,1.35617,83400002.0
2006-03-02 17:58:00,1.35641,1.35641,1.356,1.35617,39800000.0
2006-03-02 17:59:00,1.35612,1.35623,1.35565,1.35573,65900001.0
2006-03-02 18:00:00,1.35579,1.35593,1.35567,1.35582,42700000.0
2006-03-02 18:01:00,1.35593,1.35593,1.3555,1.35578,36600000.0
2006-03-02 18:02:00,1.35591,1.35642,1.35591,1.35639,48400000.0
2006-03-02 18:03:00,1.35627,1.35653,1.35619,1.35619,34200000.0
2006-03-02 18:04:00,1.35646,1.35646,1.35624,1.35626,51600000.0
2006-03-02 18:05:00,1.3564,1.35642,1.35623,1.35623,31500000.0
2006-03-02 18:06:00,1.35613,1.35643,1.35602,1.35613,35200000.0
2006-03-02 18:07:00,1.35647,1.35679,1.35647,1.35677,32400000.0
2006-03-02 18:08:00,1.35675,1.35715,1.35675,1.35704,50000000.0
2006-03-02 18:09:00,1.35701,1.35731,1.35701,1.35713,49200000.0
2006-03-02 18:10:00,1.35703,1.35723,1.35685,1.35708,35100000.0
2006-03-02 18:11:00,1.35715,1.35737,1.35695,1.35702,69500000.0
2006-03-02 18:12:00,1.35692,1.35699,1.35679,1.35679,32400000.0
2006-03-02 18:13:00,1.35663,1.35691,1.35653,1.35675,48700000.0
2006-03-02 18:14:00,1.35629,1.35693,1.35629,1.35693,29100000.0
2006-03-02 18:15:00,1.35697,1.35716,1.35697,1.35704,39200000.0
2006-03-02 18:16:00,1.35708,1.35716,1.35699,1.35704,28800000.0
2006-03-02 18:17:00,1.35712,1.35726,1.35692,1.35692,67200000.0
2006-03-02 18:18:00,1.35699,1.35742,1.35699,1.35733,35700000.0
2006-03-02 18:19:00,1.35746,1.35749,1.35735,1.35741,28400000.0
2006-03-02 18:20:00,1.35745,1.35799,1.35745,1.35777,30900000.0
2006-03-02 18:21:00,1.35785,1.35785,1.35749,1.35774,38800000.0
2006-03-02 18:22:00,1.35791,1.35793,1.35762,1.35783,39100000.0
2006-03-02 18:23:00,1.35805,1.35835,1.35805,1.35831,40000000.0
2006-03-02 18:24:00,1.35854,1.35877,1.35839,1.35865,36100000.0
2006-03-02 18:25:00,1.35909,1.35938,1.35882,1.35896,35000000.0
2006-03-02 18:26:00,1.35885,1.35894,1.35874,1.35885,34800000.0
2006-03-02 18:27:00,1.35883,1.35907,1.35864,1.35899,42100000.0
2006-03-02 18:28:00,1.3588,1.35892,1.35865,1.35868,33900000.0
2006-03-02 18:29:00,1.35879,1.3591,1.35875,1.35887,39800000.0
2006-03-02 18:30:00,1.35888,1.35891,1.35875,1.35883,39800000.0
2006-03-02 18:31:00,1.35895,1.35903,1.35877,1.35889,13800000.0
2006-03-02 18:32:00,1.35897,1.35908,1.35878,1.35908,43700000.0
2006-03-02 18:33:00,1.35933,1.35933,1.35898,1.35898,54200000.0
2006-03-02 18:34:00,1.35896,1.35937,1.35894,1.35924,27800000.0
2006-03-02 18:35:00,1.35931,1.35939,1.35902,1.35925,39200000.0
2006-03-02 18:36:00,1.35896,1.35912,1.35888,1.35894,45700000.0
2006-03-02 18:37:00,1.35921,1.35926,1.35897,1.35908,43500000.0
2006-03-02 18:38:00,1.35898,1.35898,1.35849,1.35873,42800000.0
2006-03-02 18:39:00,1.35834,1.35845,1.35831,1.35834,37000001.0
2006-03-02 18:40:00,1.35825,1.35844,1.35791,1.35793,32600000.0
2006-03-02 18:41:00,1.35803,1.35825,1.35803,1.35824,25500000.0
2006-03-02 18:42:00,1.35806,1.35819,1.35789,1.35816,40200000.0
2006-03-02 18:43:00,1.35806,1.35837,1.35803,1.35811,36000000.0
2006-03-02 18:44:00,1.35817,1.35825,1.35805,1.35805,38000000.0
2006-03-02 18:45:00,1.35833,1.35842,1.35817,1.35817,22400000.0
2006-03-02 18:46:00,1.35831,1.35843,1.35818,1.35838,23000000.0
2006-03-02 18:47:00,1.35856,1.35864,1.35843,1.35843,27900000.0
2006-03-02 18:48:00,1.35825,1.35854,1.35802,1.35811,40800000.0
2006-03-02 18:49:00,1.35819,1.35819,1.35771,1.35778,38800000.0
2006-03-02 18:50:00,1.35787,1.35812,1.35781,1.35802,32900000.0
2006-03-02 18:51:00,1.35802,1.35812,1.3579,1.35791,39200000.0
2006-03-02 18:52:00,1.35778,1.35815,1.35778,1.35795,25000000.0
2006-03-02 18:53:00,1.35804,1.35814,1.35796,1.35796,21000000.0
2006-03-02 18:54:00,1.35788,1.35788,1.35737,1.3577,27800000.0
2006-03-02 18:55:00,1.35757,1.35789,1.35757,1.35771,36300000.0
2006-03-02 18:56:00,1.35722,1.35767,1.35711,1.35711,55400001.0
2006-03-02 18:57:00,1.3576,1.35794,1.3576,1.35791,27800000.0
2006-03-02 18:58:00,1.3579,1.35805,1.3579,1.35798,34000000.0
2006-03-02 18:59:00,1.35825,1.35843,1.35807,1.3583,35600000.0
2006-03-02 19:00:00,1.35853,1.35892,1.35852,1.35861,31100000.0
2006-03-02 19:01:00,1.35874,1.35878,1.35833,1.35858,57600000.0
2006-03-02 19:02:00,1.3587,1.35886,1.3586,1.35871,35200000.0
2006-03-02 19:03:00,1.35853,1.35884,1.35848,1.35881,49400000.0
2006-03-02 19:04:00,1.35888,1.35895,1.35836,1.35852,45300000.0
2006-03-02 19:05:00,1.35854,1.35876,1.35848,1.35866,18000000.0
2006-03-02 19:06:00,1.35875,1.35875,1.35848,1.3586,29200000.0
2006-03-02 19:07:00,1.35863,1.35915,1.35859,1.35915,54500000.0
2006-03-02 19:08:00,1.35907,1.35953,1.35907,1.35929,37600000.0
2006-03-02 19:09:00,1.35936,1.3596,1.35936,1.35942,43400000.0
2006-03-02 19:10:00,1.35953,1.35953,1.359,1.359,48800000.0
2006-03-02 19:11:00,1.35932,1.35946,1.3593,1.3593,29000000.0
2006-03-02 19:12:00,1.35907,1.35942,1.35907,1.35942,32200000.0
2006-03-02 19:13:00,1.35947,1.35958,1.35941,1.35954,52000000.0
2006-03-02 19:14:00,1.35935,1.35947,1.35924,1.35941,39700000.0
2006-03-02 19:15:00,1.35917,1.35917,1.35878,1.35909,27400000.0
2006-03-02 19:16:00,1.35882,1.35917,1.35882,1.35907,39600001.0
2006-03-02 19:17:00,1.35901,1.35923,1.35897,1.35911,47000000.0
2006-03-02 19:18:00,1.35918,1.35974,1.35908,1.35974,18600000.0
2006-03-02 19:19:00,1.35997,1.36013,1.35956,1.36013,38300000.0
2006-03-02 19:20:00,1.35989,1.36001,1.35965,1.35986,42200000.0
2006-03-02 19:21:00,1.35966,1.3599,1.3596,1.35982,24600000.0
2006-03-02 19:22:00,1.3598,1.35986,1.35959,1.35976,32800000.0
2006-03-02 19:23:00,1.35948,1.35948,1.35895,1.35916,53600000.0
2006-03-02 19:24:00,1.35913,1.35934,1.35905,1.35923,37200000.0
2006-03-02 19:25:00,1.35938,1.35945,1.35921,1.35945,33000000.0
2006-03-02 19:26:00,1.35918,1.35935,1.35871,1.35889,44700000.0
2006-03-02 19:27:00,1.35893,1.35911,1.35875,1.35907,40800000.0
2006-03-02 19:28:00,1.35896,1.35908,1.35877,1.35908,50000001.0
2006-03-02 19:29:00,1.35893,1.35928,1.3586,1.35928,28000000.0
2006-03-02 19:30:00,1.35955,1.35979,1.35955,1.35964,47400001.0
2006-03-02 19:31:00,1.35963,1.3598,1.35945,1.35978,33000000.0
2006-03-02 19:32:00,1.35971,1.35975,1.35948,1.35966,35000000.0
2006-03-02 19:33:00,1.35968,1.3597,1.35946,1.3597,34900000.0
2006-03-02 19:34:00,1.35936,1.35966,1.3593,1.3596,33700000.0
2006-03-02 19:35:00,1.35966,1.35979,1.35937,1.35979,42000000.0
2006-03-02 19:36:00,1.35978,1.36011,1.35978,1.35992,36300000.0
2006-03-02 19:37:00,1.35991,1.36001,1.3595,1.3595,40200000.0
2006-03-02 19:38:00,1.35946,1.35983,1.35946,1.35958,20800000.0
2006-03-02 19:39:00,1.35979,1.35983,1.35962,1.35983,47600000.0
2006-03-02 19:40:00,1.35985,1.36004,1.35971,1.35988,40800000.0
2006-03-02 19:41:00,1.35986,1.36008,1.35983,1.36007,36400000.0
2006-03-02 19:42:00,1.3599,1.36014,1.35974,1.36014,33800000.0
2006-03-02 19:43:00,1.36,1.36,1.35951,1.35967,27400000.0
2006-03-02 19:44:00,1.35969,1.35975,1.35955,1.35974,50600000.0
2006-03-02 19:45:00,1.35963,1.35969,1.35953,1.35968,56400000.0
2006-03-02 19:46:00,1.35973,1.35996,1.35952,1.35952,43500000.0
2006-03-02 19:47:00,1.35982,1.35998,1.35973,1.35993,33600000.0
2006-03-02 19:48:00,1.35982,1.35993,1.35973,1.35991,29200000.0
2006-03-02 19:49:00,1.35975,1.35984,1.35974,1.35976,19600000.0
2006-03-02 19:50:00,1.35986,1.35986,1.35945,1.35951,44600000.0
2006-03-02 19:51:00,1.35929,1.35957,1.35927,1.35957,53600000.0
2006-03-02 19:52:00,1.35962,1.35978,1.35937,1.35945,34400000.0
2006-03-02 19:53:00,1.3595,1.35962,1.35932,1.35944,30600000.0
2006-03-02 19:54:00,1.35929,1.35949,1.35929,1.35949,36300000.0
2006-03-02 19:55:00,1.35932,1.35963,1.35932,1.3596,27800000.0
2006-03-02 19:56:00,1.35961,1.35966,1.35922,1.35933,40000000.0
2006-03-02 19:57:00,1.35916,1.3593,1.35904,1.35916,38300000.0
2006-03-02 19:58:00,1.35899,1.35928,1.35892,1.35911,34600000.0
2006-03-02 19:59:00,1.35936,1.35951,1.35929,1.3595,52000000.0
2006-03-02 20:00:00,1.35946,1.35979,1.35934,1.35945,51100001.0
2006-03-02 20:01:00,1.35991,1.35996,1.3597,1.35971,50000001.0
2006-03-02 20:02:00,1.35984,1.35989,1.35968,1.35983,52200000.0
2006-03-02 20:03:00,1.35997,1.35999,1.35977,1.35998,24000000.0
2006-03-02 20:04:00,1.35991,1.36003,1.35958,1.35976,71600001.0
2006-03-02 20:05:00,1.35968,1.35989,1.35968,1.35972,44800001.0
2006-03-02 20:06:00,1.35979,1.35989,1.35965,1.3597,40700000.0
2006-03-02 20:07:00,1.35961,1.35979,1.35942,1.35978,30900000.0
2006-03-02 20:08:00,1.35971,1.35971,1.35907,1.35938,40200000.0
2006-03-02 20:09:00,1.35959,1.35959,1.35947,1.35951,33900000.0
2006-03-02 20:10:00,1.35922,1.35969,1.35922,1.35956,90200001.0
2006-03-02 20:11:00,1.3595,1.3595,1.35928,1.35938,30400000.0
2006-03-02 20:12:00,1.35969,1.35976,1.35932,1.35964,37200000.0
2006-03-02 20:13:00,1.35978,1.35978,1.35948,1.35956,34400000.0
2006-03-02 20:14:00,1.35943,1.35962,1.35885,1.35962,32400000.0
2006-03-02 20:15:00,1.35967,1.35967,1.35942,1.35964,25800000.0
2006-03-02 20:16:00,1.35956,1.35971,1.35934,1.35934,58400001.0
2006-03-02 20:17:00,1.35944,1.3597,1.35931,1.35966,42000000.0
2006-03-02 20:18:00,1.35964,1.35973,1.35961,1.3597,38500000.0
2006-03-02 20:19:00,1.35985,1.35985,1.35956,1.35964,44600000.0
2006-03-02 20:20:00,1.35965,1.3597,1.35946,1.3597,32800000.0
2006-03-02 20:21:00,1.35962,1.35983,1.35962,1.35983,51800000.0
2006-03-02 20:22:00,1.35968,1.35972,1.35951,1.35972,35400000.0
2006-03-02 20:23:00,1.35982,1.3599,1.35954,1.35985,40500000.0
2006-03-02 20:24:00,1.35995,1.35996,1.35967,1.35967,37200001.0
2006-03-02 20:25:00,1.36007,1.36007,1.35979,1.3598,35700000.0
2006-03-02 20:26:00,1.35993,1.35993,1.35957,1.35972,48800000.0
2006-03-02 20:27:00,1.35969,1.35969,1.35918,1.35936,45000000.0
2006-03-02 20:28:00,1.35937,1.35959,1.35937,1.35959,30800000.0
2006-03-02 20:29:00,1.3595,1.3598,1.3591,1.35956,42800000.0
2006-03-02 20:30:00,1.35961,1.35961,1.35925,1.35946,29200000.0
2006-03-02 20:31:00,1.35934,1.35942,1.35898,1.35937,47800000.0
2006-03-02 20:32:00,1.35922,1.35952,1.35889,1.35952,57800001.0
2006-03-02 20:33:00,1.35974,1.35974,1.35949,1.35964,27600000.0
2006-03-02 20:34:00,1.35951,1.35965,1.35938,1.35962,39000000.0
2006-03-02 20:35:00,1.35941,1.35954,1.35936,1.35939,37800000.0
2006-03-02 20:36:00,1.35935,1.3594,1.35908,1.35918,61200001.0
2006-03-02 20:37:00,1.3592,1.35928,1.35903,1.35917,43800000.0
2006-03-02 20:38:00,1.35926,1.35942,1.35911,1.35925,27000000.0
2006-03-02 20:39:00,1.35913,1.35928,1.35893,1.35908,58200001.0
2006-03-02 20:40:00,1.3591,1.3593,1.3591,1.35922,39600000.0
2006-03-02 20:41:00,1.35928,1.35941,1.3591,1.35922,59600000.0
2006-03-02 20:42:00,1.35909,1.35919,1.35869,1.35919,46000000.0
2006-03-02 20:43:00,1.35916,1.35918,1.35881,1.35881,40300000.0
2006-03-02 20:44:00,1.35905,1.35923,1.35885,1.35907,32800000.0
2006-03-02 20:45:00,1.35887,1.35904,1.3588,1.3588,38200000.0
2006-03-02 20:46:00,1.35902,1.3591,1.35893,1.35899,45000000.0
2006-03-02 20:47:00,1.35901,1.35917,1.35877,1.35898,47900000.0
2006-03-02 20:48:00,1.35891,1.3592,1.35889,1.35913,41700000.0
2006-03-02 20:49:00,1.35918,1.35935,1.35918,1.35935,41300000.0
2006-03-02 20:50:00,1.35935,1.35963,1.35935,1.35949,42300000.0
2006-03-02 20:51:00,1.35925,1.35955,1.35925,1.35947,21000000.0
2006-03-02 20:52:00,1.35954,1.35974,1.35949,1.35964,38400001.0
2006-03-02 20:53:00,1.35938,1.35956,1.35936,1.35939,54200000.0
2006-03-02 20:54:00,1.35903,1.35944,1.35903,1.35935,59400000.0
2006-03-02 20:55:00,1.35938,1.35966,1.35928,1.35966,46800000.0
2006-03-02 20:56:00,1.35947,1.35949,1.35932,1.35949,44800000.0
2006-03-02 20:57:00,1.35946,1.35949,1.35934,1.35944,37700000.0
2006-03-02 20:58:00,1.35959,1.35962,1.35942,1.35954,35200000.0
2006-03-02 20:59:00,1.35944,1.35944,1.35917,1.35919,28400000.0
2006-03-02 21:00:00,1.35913,1.35944,1.35903,1.35932,30800000.0
2006-03-02 21:01:00,1.3593,1.3595,1.35888,1.35888,43700000.0
2006-03-02 21:02:00,1.35932,1.35951,1.35901,1.35948,36800000.0
2006-03-02 21:03:00,1.35944,1.35944,1.3591,1.3591,20800000.0
2006-03-02 21:04:00,1.35942,1.35947,1.3592,1.35932,18000000.0
2006-03-02 21:05:00,1.35913,1.35945,1.35912,1.35933,53600001.0
2006-03-02 21:06:00,1.35943,1.35943,1.35916,1.35933,39200000.0
2006-03-02 21:07:00,1.3592,1.3592,1.35887,1.35887,41200000.0
2006-03-02 21:08:00,1.35885,1.35909,1.35875,1.35909,19600000.0
2006-03-02 21:09:00,1.3592,1.3592,1.35886,1.35906,34000000.0
2006-03-02 21:10:00,1.35919,1.35919,1.3588,1.35893,37800000.0
2006-03-02 21:11:00,1.35898,1.35937,1.35891,1.35904,42300000.0
2006-03-02 21:12:00,1.35919,1.35944,1.35914,1.35928,42600000.0
2006-03-02 21:13:00,1.3592,1.35939,1.35915,1.35923,72200001.0
2006-03-02 21:14:00,1.3592,1.35946,1.35918,1.35925,37600000.0
2006-03-02 21:15:00,1.35908,1.35931,1.35895,1.35895,51400001.0
2006-03-02 21:16:00,1.35856,1.35891,1.35856,1.35885,45900000.0
2006-03-02 21:17:00,1.35893,1.35924,1.35884,1.35884,53400000.0
2006-03-02 21:18:00,1.35943,1.35943,1.35885,1.35923,44600001.0
2006-03-02 21:19:00,1.35929,1.35929,1.359,1.35906,23400000.0
2006-03-02 21:20:00,1.35907,1.35925,1.35899,1.35908,41200000.0
2006-03-02 21:21:00,1.35901,1.3593,1.35901,1.35912,26400000.0
2006-03-02 21:22:00,1.35872,1.35953,1.35872,1.35914,41600000.0
2006-03-02 21:23:00,1.35908,1.3591,1.35854,1.35854,52900000.0
2006-03-02 21:24:00,1.35877,1.35952,1.35863,1.35933,35000000.0
2006-03-02 21:25:00,1.36032,1.36046,1.35995,1.35995,48100000.0
2006-03-02 21:26:00,1.36017,1.36037,1.36004,1.3601,42200000.0
2006-03-02 21:27:00,1.36018,1.36039,1.36013,1.36013,23400000.0
2006-03-02 21:28:00,1.36016,1.36026,1.36011,1.36024,87900000.0
2006-03-02 21:29:00,1.36036,1.36038,1.36022,1.36025,24700000.0
2006-03-02 21:30:00,1.36031,1.36032,1.36007,1.36015,35900000.0
2006-03-02 21:31:00,1.36029,1.36034,1.36016,1.3603,31500000.0
2006-03-02 21:32:00,1.36053,1.36062,1.36041,1.36044,37100000.0
2006-03-02 21:33:00,1.36046,1.36052,1.36021,1.36037,33200000.0
2006-03-02 21:34:00,1.36044,1.36061,1.36043,1.36061,41500000.0
2006-03-02 21:35:00,1.36047,1.36047,1.36,1.36038,36500000.0
2006-03-02 21:36:00,1.36057,1.36066,1.36026,1.36055,29200000.0
2006-03-02 21:37:00,1.36019,1.36027,1.36014,1.36023,42400000.0
2006-03-02 21:38:00,1.36021,1.36021,1.35988,1.35988,32600000.0
2006-03-02 21:39:00,1.35973,1.36004,1.35955,1.35968,49200001.0
2006-03-02 21:40:00,1.35947,1.35959,1.35941,1.35959,24200000.0
2006-03-02 21:41:00,1.35944,1.35988,1.35944,1.35947,45000000.0
2006-03-02 21:42:00,1.35948,1.3596,1.35918,1.35918,18400000.0
2006-03-02 21:43:00,1.35944,1.35965,1.35935,1.35964,30800000.0
2006-03-02 21:44:00,1.35958,1.35979,1.35944,1.35944,28600000.0
2006-03-02 21:45:00,1.35961,1.35976,1.35952,1.35961,23000000.0
2006-03-02 21:46:00,1.35971,1.36,1.35971,1.35972,51000001.0
2006-03-02 21:47:00,1.35999,1.36014,1.35987,1.35987,30600000.0
2006-03-02 21:48:00,1.36008,1.36008,1.35969,1.35993,49200000.0
2006-03-02 21:49:00,1.35989,1.36005,1.35987,1.36005,31800000.0
2006-03-02 21:50:00,1.36015,1.36017,1.35997,1.35999,37000000.0
2006-03-02 21:51:00,1.35999,1.36042,1.35999,1.36022,42200000.0
2006-03-02 21:52:00,1.36015,1.36041,1.36001,1.36016,48300000.0
2006-03-02 21:53:00,1.36018,1.36042,1.36018,1.36032,24800000.0
2006-03-02 21:54:00,1.36034,1.36071,1.36034,1.36071,73200000.0
2006-03-02 21:55:00,1.36074,1.36085,1.36056,1.36066,48800000.0
2006-03-02 21:56:00,1.36059,1.36082,1.36059,1.36079,50200000.0
2006-03-02 21:57:00,1.36088,1.36103,1.36053,1.36088,29000000.0
2006-03-02 21:58:00,1.36088,1.3611,1.36081,1.36093,45000001.0
2006-03-02 21:59:00,1.36107,1.3612,1.36067,1.36073,47000000.0
2006-03-02 22:00:00,1.36088,1.36104,1.36088,1.36093,36300000.0
2006-03-02 22:01:00,1.36073,1.36102,1.3607,1.3609,33400000.0
2006-03-02 22:02:00,1.36082,1.36087,1.36069,1.36079,43600000.0
2006-03-02 22:03:00,1.36091,1.36092,1.36064,1.36092,34000000.0
2006-03-02 22:04:00,1.36087,1.36087,1.36062,1.36072,31400000.0
2006-03-02 22:05:00,1.36079,1.36096,1.3607,1.36088,52000000.0
2006-03-02 22:06:00,1.36082,1.36082,1.36017,1.36044,55800001.0
2006-03-02 22:07:00,1.36046,1.36062,1.36038,1.36049,38500000.0
2006-03-02 22:08:00,1.36018,1.36049,1.36018,1.36036,30500000.0
2006-03-02 22:09:00,1.36019,1.36027,1.35992,1.3601,13800000.0
2006-03-02 22:10:00,1.36027,1.3607,1.36027,1.36065,44000000.0
2006-03-02 22:11:00,1.36063,1.36088,1.36062,1.36074,30400000.0
2006-03-02 22:12:00,1.36082,1.36091,1.36069,1.36071,43700000.0
2006-03-02 22:13:00,1.36081,1.36099,1.36081,1.36082,45000000.0
2006-03-02 22:14:00,1.36078,1.36108,1.36077,1.36077,54900000.0
2006-03-02 22:15:00,1.36079,1.361,1.36072,1.36086,61200001.0
2006-03-02 22:16:00,1.36084,1.36101,1.36075,1.36075,34700000.0
2006-03-02 22:17:00,1.36098,1.36112,1.36078,1.361,40700000.0
2006-03-02 22:18:00,1.36108,1.36108,1.36084,1.36086,37400000.0
2006-03-02 22:19:00,1.36095,1.36119,1.36095,1.36099,25400000.0
2006-03-02 22:20:00,1.361,1.36104,1.36078,1.36104,52200000.0
2006-03-02 22:21:00,1.36097,1.36108,1.36083,1.36083,44600000.0
2006-03-02 22:22:00,1.3608,1.3608,1.36059,1.36072,55500000.0
2006-03-02 22:23:00,1.36074,1.36074,1.36033,1.36033,25800000.0
2006-03-02 22:24:00,1.36048,1.36095,1.36048,1.36095,54100001.0
2006-03-02 22:25:00,1.36093,1.361,1.3607,1.36085,46800000.0
2006-03-02 22:26:00,1.3608,1.36111,1.3608,1.36111,44600001.0
2006-03-02 22:27:00,1.36089,1.36103,1.36054,1.36093,34000000.0
2006-03-02 22:28:00,1.36076,1.36098,1.36063,1.36083,74700001.0
2006-03-02 22:29:00,1.36087,1.36103,1.36075,1.36103,30400000.0
2006-03-02 22:30:00,1.36102,1.36125,1.36084,1.36114,38200000.0
2006-03-02 22:31:00,1.36135,1.36143,1.36077,1.36132,23200000.0
2006-03-02 22:32:00,1.36126,1.36141,1.36118,1.36138,35400000.0
2006-03-02 22:33:00,1.3613,1.36147,1.36125,1.3613,35600000.0
2006-03-02 22:34:00,1.36125,1.3614,1.36107,1.36122,56600000.0
2006-03-02 22:35:00,1.36141,1.3616,1.36139,1.36139,40000000.0
2006-03-02 22:36:00,1.36137,1.36148,1.36085,1.36085,38500000.0
2006-03-02 22:37:00,1.36146,1.36167,1.36145,1.36157,40200000.0
2006-03-02 22:38:00,1.36152,1.36171,1.3615,1.36168,31800000.0
2006-03-02 22:39:00,1.36171,1.36187,1.36164,1.36177,35400000.0
2006-03-02 22:40:00,1.36189,1.36196,1.3613,1.3613,35400000.0
2006-03-02 22:41:00,1.36153,1.36203,1.36153,1.36203,33200000.0
2006-03-02 22:42:00,1.36211,1.36211,1.36183,1.36197,27600000.0
2006-03-02 22:43:00,1.36188,1.36199,1.36174,1.36195,30200000.0
2006-03-02 22:44:00,1.36185,1.36202,1.36176,1.36202,36800000.0
2006-03-02 22:45:00,1.36211,1.36213,1.36185,1.36213,23000000.0
2006-03-02 22:46:00,1.36211,1.36222,1.362,1.362,15800000.0
2006-03-02 22:47:00,1.36209,1.36217,1.36194,1.36198,29000000.0
2006-03-02 22:48:00,1.36176,1.36214,1.36176,1.36191,42200000.0
2006-03-02 22:49:00,1.36182,1.36199,1.36142,1.36167,27800000.0
2006-03-02 22:50:00,1.3618,1.36205,1.3618,1.36181,28400000.0
2006-03-02 22:51:00,1.36198,1.36205,1.36184,1.36195,34000000.0
2006-03-02 22:52:00,1.36179,1.36179,1.36138,1.36143,29400000.0
2006-03-02 22:53:00,1.36164,1.36183,1.36133,1.36183,66000000.0
2006-03-02 22:54:00,1.36186,1.3619,1.36168,1.36168,21800000.0
2006-03-02 22:55:00,1.3618,1.36186,1.36156,1.36166,21000000.0
2006-03-02 22:56:00,1.3619,1.36197,1.36176,1.36197,38700000.0
2006-03-02 22:57:00,1.36184,1.36184,1.36146,1.36146,47000000.0
2006-03-02 22:58:00,1.3617,1.36186,1.36167,1.36167,18200000.0
2006-03-02 22:59:00,1.3619,1.36203,1.36164,1.36192,50400000.0
2006-03-02 23:00:00,1.3619,1.36196,1.36172,1.36172,25600000.0
2006-03-02 23:01:00,1.36186,1.36206,1.36167,1.36206,35400000.0
2006-03-02 23:02:00,1.36195,1.36205,1.36192,1.36192,35800000.0
2006-03-02 23:03:00,1.36207,1.36221,1.3619,1.3619,61000001.0
2006-03-02 23:04:00,1.36187,1.36199,1.36185,1.36185,34200000.0
2006-03-02 23:05:00,1.3616,1.36177,1.36149,1.3616,36600000.0
2006-03-02 23:06:00,1.36155,1.36166,1.36115,1.36143,35400000.0
2006-03-02 23:07:00,1.36134,1.36159,1.36134,1.36149,34000000.0
2006-03-02 23:08:00,1.36139,1.36152,1.36129,1.36138,32800000.0
2006-03-02 23:09:00,1.36154,1.36183,1.36154,1.36159,30800000.0
2006-03-02 23:10:00,1.36151,1.36181,1.36141,1.36162,43000000.0
2006-03-02 23:11:00,1.36173,1.36173,1.36151,1.36156,43200000.0
2006-03-02 23:12:00,1.36165,1.36191,1.36165,1.36185,20200000.0
2006-03-02 23:13:00,1.36129,1.36198,1.36129,1.3618,28200000.0
2006-03-02 23:14:00,1.36188,1.36188,1.36162,1.3618,34900000.0
2006-03-02 23:15:00,1.36182,1.36192,1.36124,1.36179,36700000.0
2006-03-02 23:16:00,1.36187,1.36196,1.36175,1.36186,30600000.0
2006-03-02 23:17:00,1.362,1.36208,1.36192,1.36198,41000000.0
2006-03-02 23:18:00,1.36223,1.36236,1.36195,1.36204,43800000.0
2006-03-02 23:19:00,1.36191,1.36211,1.36186,1.36204,40800000.0
2006-03-02 23:20:00,1.3621,1.3621,1.36145,1.36185,47900000.0
2006-03-02 23:21:00,1.36206,1.36214,1.36188,1.36192,53800001.0
2006-03-02 23:22:00,1.36205,1.36209,1.36176,1.36209,22000000.0
2006-03-02 23:23:00,1.36182,1.36199,1.36182,1.36188,33200000.0
2006-03-02 23:24:00,1.36173,1.36183,1.36163,1.36163,35800000.0
2006-03-02 23:25:00,1.36178,1.36206,1.3617,1.3617,41100000.0
2006-03-02 23:26:00,1.36181,1.36195,1.36161,1.36195,27800000.0
2006-03-02 23:27:00,1.36181,1.362,1.36181,1.36193,41000000.0
2006-03-02 23:28:00,1.36194,1.36211,1.36174,1.36174,49100000.0
2006-03-02 23:29:00,1.3619,1.36214,1.3618,1.3619,39600000.0
2006-03-02 23:30:00,1.36156,1.36193,1.36156,1.36187,30400000.0
2006-03-02 23:31:00,1.36194,1.36194,1.36152,1.36192,25800000.0
2006-03-02 23:32:00,1.3616,1.36191,1.3616,1.36184,48100001.0
2006-03-02 23:33:00,1.36157,1.36185,1.36157,1.36185,44700000.0
2006-03-02 23:34:00,1.36186,1.36199,1.36174,1.36175,43400000.0
2006-03-02 23:35:00,1.36193,1.36193,1.36173,1.36178,30400000.0
2006-03-02 23:36:00,1.36192,1.36192,1.36166,1.36166,25000000.0
2006-03-02 23:37:00,1.36182,1.36184,1.36174,1.36182,29300000.0
2006-03-02 23:38:00,1.36188,1.36198,1.36179,1.36191,56200001.0
2006-03-02 23:39:00,1.3615,1.36162,1.36138,1.3615,46200000.0
2006-03-02 23:40:00,1.36169,1.36169,1.36133,1.36133,35200000.0
2006-03-02 23:41:00,1.36152,1.36159,1.3611,1.3611,42600000.0
2006-03-02 23:42:00,1.36167,1.36172,1.3615,1.36171,23400000.0
2006-03-02 23:43:00,1.36172,1.36173,1.36114,1.36151,32800000.0
2006-03-02 23:44:00,1.36157,1.36157,1.36129,1.3614,49200000.0
2006-03-02 23:45:00,1.36132,1.36156,1.36119,1.36146,38600000.0
2006-03-02 23:46:00,1.36164,1.36164,1.36136,1.36141,51500000.0
2006-03-02 23:47:00,1.36141,1.36141,1.36113,1.36129,48400000.0
2006-03-02 23:48:00,1.36121,1.36121,1.36079,1.36102,34000000.0
2006-03-02 23:49:00,1.36108,1.36108,1.36062,1.36084,40400000.0
2006-03-02 23:50:00,1.36127,1.36139,1.36103,1.36128,48300000.0
2006-03-02 23:51:00,1.36151,1.36162,1.36134,1.3615,49200000.0
2006-03-02 23:52:00,1.36155,1.36155,1.3612,1.3615,30200000.0
2006-03-02 23:53:00,1.36166,1.36166,1.3613,1.36148,45200000.0
2006-03-02 23:54:00,1.36143,1.36143,1.3608,1.3608,19400000.0
2006-03-02 23:55:00,1.36127,1.36148,1.36127,1.36148,35100000.0
2006-03-02 23:56:00,1.36153,1.36153,1.36123,1.36135,38700000.0
2006-03-02 23:57:00,1.36138,1.36153,1.36134,1.36153,45500000.0
2006-03-02 23:58:00,1.36145,1.36145,1.36098,1.3614,41000000.0
2006-03-02 23:59:00,1.36131,1.36141,1.36111,1.36116,55400000.0
2006-03-03 00:00:00,1.36131,1.36146,1.36119,1.36131,31400000.0
2006-03-03 00:01:00,1.362,1.362,1.3619,1.3619,41400000.0
2006-03-03 00:03:00,1.3618,1.3619,1.3618,1.3619,41400000.0
2006-03-03 00:04:00,1.3618,1.3619,1.3618,1.3618,41400000.0
2006-03-03 00:05:00,1.3619,1.3619,1.3618,1.3619,41400000.0
2006-03-03 00:06:00,1.3618,1.3619,1.3618,1.3619,41400000.0
2006-03-03 00:07:00,1.3618,1.3619,1.3616,1.3616,41400000.0
2006-03-03 00:08:00,1.3618,1.3619,1.3618,1.3618,41400000.0
2006-03-03 00:09:00,1.3616,1.3618,1.3616,1.3616,41400000.0
2006-03-03 00:11:00,1.3615,1.3615,1.3614,1.3615,41400000.0
2006-03-03 00:12:00,1.3618,1.3618,1.3614,1.3614,41400000.0
2006-03-03 00:13:00,1.3615,1.3615,1.3614,1.3615,41400000.0
2006-03-03 00:14:00,1.3614,1.3614,1.3614,1.3614,41400000.0
2006-03-03 00:15:00,1.3613,1.3614,1.3613,1.3614,41400000.0
2006-03-03 00:16:00,1.3613,1.3615,1.3613,1.3614,41400000.0
2006-03-03 00:17:00,1.3613,1.3614,1.3613,1.3614,41400000.0
2006-03-03 00:19:00,1.3615,1.3615,1.3615,1.3615,41400000.0
2006-03-03 00:20:00,1.3616,1.3616,1.3615,1.3615,41400000.0
2006-03-03 00:21:00,1.3616,1.3616,1.3615,1.3616,41400000.0
2006-03-03 00:22:00,1.3618,1.3618,1.3616,1.3616,41400000.0
2006-03-03 00:23:00,1.3618,1.3618,1.3616,1.3616,41400000.0
2006-03-03 00:24:00,1.3618,1.3618,1.3616,1.3618,41400000.0
2006-03-03 00:25:00,1.36122,1.36129,1.36094,1.36108,41400000.0
2006-03-03 00:26:00,1.36116,1.36139,1.3611,1.36139,25200000.0
2006-03-03 00:27:00,1.36154,1.36165,1.36149,1.36149,46800001.0
2006-03-03 00:28:00,1.36157,1.36174,1.36146,1.36146,51800000.0
2006-03-03 00:29:00,1.3614,1.36153,1.3613,1.36151,35400000.0
2006-03-03 00:30:00,1.3614,1.36184,1.3614,1.36158,59700000.0
2006-03-03 00:31:00,1.36157,1.36158,1.36149,1.36158,35000000.0
2006-03-03 00:32:00,1.36152,1.36169,1.3611,1.3611,40500000.0
2006-03-03 00:33:00,1.36112,1.36112,1.36077,1.36109,43500000.0
2006-03-03 00:34:00,1.36094,1.36109,1.36081,1.36081,37600000.0
2006-03-03 00:35:00,1.36119,1.3613,1.36103,1.3613,42000000.0
2006-03-03 00:36:00,1.36133,1.36133,1.3611,1.36111,23400000.0
2006-03-03 00:37:00,1.36118,1.36118,1.36088,1.36088,44800001.0
2006-03-03 00:38:00,1.36096,1.36116,1.36088,1.36097,32400000.0
2006-03-03 00:39:00,1.36111,1.36124,1.36091,1.36103,44800000.0
2006-03-03 00:40:00,1.3611,1.36166,1.36105,1.36166,22800000.0
2006-03-03 00:41:00,1.36176,1.36176,1.36112,1.36137,27000000.0
2006-03-03 00:42:00,1.36125,1.36156,1.36122,1.36136,25400000.0
2006-03-03 00:43:00,1.36108,1.36149,1.36083,1.36149,30600000.0
2006-03-03 00:44:00,1.36155,1.3616,1.36145,1.36157,28200000.0
2006-03-03 00:45:00,1.36153,1.36153,1.36107,1.36117,47200000.0
2006-03-03 00:46:00,1.36119,1.36143,1.36099,1.36143,23200000.0
2006-03-03 00:47:00,1.36142,1.36154,1.36134,1.36143,23000000.0
2006-03-03 00:48:00,1.36115,1.3615,1.36115,1.36142,26400000.0
2006-03-03 00:49:00,1.36161,1.36161,1.36131,1.36159,52100001.0
2006-03-03 00:50:00,1.36158,1.36171,1.36143,1.3617,26000000.0
2006-03-03 00:51:00,1.36167,1.36174,1.3615,1.36172,35000000.0
2006-03-03 00:52:00,1.36158,1.36177,1.36158,1.36177,40000000.0
2006-03-03 00:53:00,1.36153,1.36175,1.36152,1.36175,46500000.0
2006-03-03 00:54:00,1.36077,1.36115,1.36077,1.36115,34200000.0
2006-03-03 00:55:00,1.36114,1.36114,1.36071,1.36105,27200000.0
2006-03-03 00:56:00,1.361,1.36109,1.36092,1.36098,33600000.0
2006-03-03 00:57:00,1.36111,1.36121,1.36095,1.36095,15600000.0
2006-03-03 00:58:00,1.3609,1.36113,1.36024,1.36113,33200000.0
2006-03-03 00:59:00,1.36151,1.36151,1.36136,1.36151,55400000.0
2006-03-03 01:00:00,1.36146,1.36153,1.36131,1.36136,39400001.0
2006-03-03 01:01:00,1.36138,1.36151,1.36128,1.36136,23000000.0
2006-03-03 01:02:00,1.36153,1.36156,1.36111,1.36111,44000000.0
2006-03-03 01:03:00,1.36154,1.36157,1.3612,1.36134,45800001.0
2006-03-03 01:04:00,1.36133,1.36153,1.36133,1.36141,39900000.0
2006-03-03 01:05:00,1.36151,1.36164,1.36143,1.36152,33000000.0
2006-03-03 01:06:00,1.36167,1.36172,1.36148,1.36172,46400000.0
2006-03-03 01:07:00,1.36168,1.36168,1.36137,1.36142,52300001.0
2006-03-03 01:08:00,1.3616,1.36171,1.36127,1.36127,21000000.0
2006-03-03 01:09:00,1.3616,1.3616,1.36136,1.36151,14400000.0
2006-03-03 01:10:00,1.36139,1.36146,1.36104,1.36127,32000000.0
2006-03-03 01:11:00,1.3612,1.36133,1.3612,1.36133,45400000.0
2006-03-03 01:12:00,1.36147,1.36157,1.36114,1.36142,40500000.0
2006-03-03 01:13:00,1.36131,1.36133,1.361,1.36133,47600000.0
2006-03-03 01:14:00,1.36118,1.36132,1.36094,1.36108,32000000.0
2006-03-03 01:15:00,1.36111,1.36116,1.36083,1.36111,34600001.0
2006-03-03 01:16:00,1.36105,1.36132,1.36091,1.36121,51800000.0
2006-03-03 01:17:00,1.36131,1.36133,1.36113,1.36128,48400001.0
2006-03-03 01:18:00,1.36123,1.36131,1.36093,1.36128,24600000.0
2006-03-03 01:19:00,1.36114,1.36125,1.36105,1.3611,50600000.0
2006-03-03 01:20:00,1.36138,1.36145,1.36092,1.36145,38600000.0
2006-03-03 01:21:00,1.36117,1.3615,1.36117,1.3614,33800000.0
2006-03-03 01:22:00,1.36155,1.36157,1.36129,1.36147,28400000.0
2006-03-03 01:23:00,1.36142,1.36152,1.3612,1.3612,45400000.0
2006-03-03 01:24:00,1.36153,1.36161,1.36143,1.36161,20800000.0
2006-03-03 01:25:00,1.3615,1.36159,1.3612,1.3615,47700000.0
2006-03-03 01:26:00,1.36153,1.36191,1.36153,1.36156,22200000.0
2006-03-03 01:27:00,1.36149,1.3616,1.36134,1.3616,38500000.0
2006-03-03 01:28:00,1.36142,1.36159,1.36121,1.36143,34400000.0
2006-03-03 01:29:00,1.36137,1.36142,1.36133,1.36142,48300000.0
2006-03-03 01:30:00,1.36151,1.3624,1.36151,1.36232,47700000.0
2006-03-03 01:31:00,1.36234,1.36275,1.36234,1.36258,40200000.0
2006-03-03 01:32:00,1.36239,1.36251,1.36228,1.36239,35400000.0
2006-03-03 01:33:00,1.36254,1.36257,1.36237,1.36255,29600000.0
2006-03-03 01:34:00,1.36262,1.36268,1.36223,1.36253,26000000.0
2006-03-03 01:35:00,1.36245,1.3626,1.36216,1.36216,39800000.0
2006-03-03 01:36:00,1.36237,1.36241,1.36226,1.36226,27800000.0
2006-03-03 01:37:00,1.36232,1.36238,1.36198,1.36237,35600000.0
2006-03-03 01:38:00,1.36229,1.36255,1.36227,1.36255,33400000.0
2006-03-03 01:39:00,1.36239,1.3625,1.36201,1.3623,40300000.0
2006-03-03 01:40:00,1.3623,1.36264,1.3623,1.36261,48800001.0
2006-03-03 01:41:00,1.36247,1.36283,1.36243,1.36261,53900000.0
2006-03-03 01:42:00,1.36274,1.36286,1.36253,1.36276,34400000.0
2006-03-03 01:43:00,1.36242,1.36247,1.36188,1.36238,39400000.0
2006-03-03 01:44:00,1.36241,1.36241,1.36203,1.36229,41800001.0
2006-03-03 01:45:00,1.36212,1.36221,1.36196,1.36206,41200001.0
2006-03-03 01:46:00,1.36203,1.36218,1.36183,1.36193,28200000.0
2006-03-03 01:47:00,1.36195,1.36211,1.36181,1.36181,20300000.0
2006-03-03 01:48:00,1.36205,1.36215,1.3617,1.3617,44400000.0
2006-03-03 01:49:00,1.36205,1.36218,1.36155,1.362,35400000.0
2006-03-03 01:50:00,1.36186,1.36206,1.3615,1.36206,34900000.0
2006-03-03 01:51:00,1.362,1.362,1.3617,1.36179,19800000.0
2006-03-03 01:52:00,1.36203,1.36212,1.36184,1.36184,31400000.0
2006-03-03 01:53:00,1.36199,1.36209,1.36188,1.362,56300000.0
2006-03-03 01:54:00,1.36199,1.36204,1.36186,1.36186,36600000.0
2006-03-03 01:55:00,1.36183,1.36221,1.36183,1.36193,27000000.0
2006-03-03 01:56:00,1.36206,1.36241,1.36193,1.36219,30400000.0
2006-03-03 01:57:00,1.36234,1.36241,1.36218,1.3623,50000000.0
2006-03-03 01:58:00,1.36218,1.36225,1.3618,1.36196,19800000.0
2006-03-03 01:59:00,1.36228,1.36236,1.36223,1.36233,46800000.0
2006-03-03 02:00:00,1.36199,1.36215,1.36189,1.36189,41300000.0
2006-03-03 02:01:00,1.36167,1.36167,1.36145,1.36149,70500000.0
2006-03-03 02:02:00,1.36146,1.36199,1.36146,1.3616,81500000.0
2006-03-03 02:03:00,1.36177,1.36199,1.36177,1.36191,102300001.0
2006-03-03 02:04:00,1.36191,1.36204,1.36191,1.36197,60200000.0
2006-03-03 02:05:00,1.36193,1.36201,1.36183,1.36201,70000000.0
2006-03-03 02:06:00,1.36234,1.36244,1.36207,1.36244,64400000.0
2006-03-03 02:07:00,1.36246,1.36259,1.36216,1.36247,153000000.0
2006-03-03 02:08:00,1.36232,1.36242,1.36232,1.36238,50000000.0
2006-03-03 02:09:00,1.36207,1.36218,1.3618,1.36202,169100000.0
2006-03-03 02:10:00,1.36172,1.36207,1.36164,1.36172,161300000.0
2006-03-03 02:11:00,1.36171,1.36176,1.36171,1.36173,58400001.0
2006-03-03 02:12:00,1.36164,1.36177,1.36154,1.36167,68900000.0
2006-03-03 02:13:00,1.36152,1.36157,1.36138,1.36157,37100000.0
2006-03-03 02:14:00,1.36178,1.36188,1.3615,1.36188,167600001.0
2006-03-03 02:15:00,1.36178,1.36181,1.36155,1.36173,282800001.0
2006-03-03 02:16:00,1.36192,1.36203,1.36171,1.36193,41600000.0
2006-03-03 02:17:00,1.36167,1.36193,1.36128,1.36146,243600001.0
2006-03-03 02:18:00,1.36167,1.36206,1.36137,1.36189,32500000.0
2006-03-03 02:19:00,1.36202,1.36217,1.36173,1.3618,56300000.0
2006-03-03 02:20:00,1.36183,1.36202,1.36172,1.3619,57500000.0
2006-03-03 02:21:00,1.36166,1.3621,1.36166,1.36195,40600000.0
2006-03-03 02:22:00,1.36149,1.36171,1.36149,1.36171,30200000.0
2006-03-03 02:23:00,1.36199,1.36209,1.36184,1.36184,47700000.0
2006-03-03 02:24:00,1.36178,1.36196,1.36171,1.36194,26400000.0
2006-03-03 02:25:00,1.36191,1.36203,1.36174,1.36184,100600000.0
2006-03-03 02:26:00,1.36159,1.36217,1.36149,1.36216,78200000.0
2006-03-03 02:27:00,1.36208,1.36209,1.36188,1.36201,45000000.0
2006-03-03 02:28:00,1.36198,1.36204,1.36187,1.36194,52200000.0
2006-03-03 02:29:00,1.36214,1.36214,1.36174,1.36194,35000000.0
2006-03-03 02:30:00,1.36213,1.36224,1.36198,1.36219,23800000.0
2006-03-03 02:31:00,1.36187,1.36188,1.36153,1.36153,47600000.0
2006-03-03 02:32:00,1.36168,1.36177,1.36152,1.36173,29400000.0
2006-03-03 02:33:00,1.36145,1.3615,1.36129,1.3615,216800000.0
2006-03-03 02:34:00,1.36193,1.36207,1.36181,1.36207,42100000.0
2006-03-03 02:35:00,1.36208,1.36236,1.36192,1.36203,100400000.0
2006-03-03 02:36:00,1.36222,1.36222,1.36203,1.36221,36600000.0
2006-03-03 02:37:00,1.36188,1.36188,1.36156,1.36156,107400000.0
2006-03-03 02:38:00,1.36147,1.36179,1.36144,1.36147,56100000.0
2006-03-03 02:39:00,1.36153,1.36156,1.36147,1.36155,42400000.0
2006-03-03 02:40:00,1.36158,1.36175,1.36158,1.36173,33300000.0
2006-03-03 02:41:00,1.36176,1.36192,1.36167,1.36167,18800000.0
2006-03-03 02:42:00,1.36162,1.36172,1.36158,1.36158,34400000.0
2006-03-03 02:43:00,1.36144,1.36144,1.36113,1.36132,39500000.0
2006-03-03 02:44:00,1.36139,1.36141,1.36113,1.3614,32300000.0
2006-03-03 02:45:00,1.36107,1.36129,1.361,1.36129,39800000.0
2006-03-03 02:46:00,1.36111,1.36118,1.36096,1.36101,171500000.0
2006-03-03 02:47:00,1.36163,1.36192,1.36127,1.36163,227000001.0
2006-03-03 02:48:00,1.36157,1.36157,1.36112,1.36134,123800000.0
2006-03-03 02:49:00,1.36114,1.36118,1.36079,1.36086,67200001.0
2006-03-03 02:50:00,1.36117,1.36144,1.36091,1.36144,106800001.0
2006-03-03 02:51:00,1.36104,1.36109,1.36086,1.36099,56700000.0
2006-03-03 02:52:00,1.36114,1.36119,1.36094,1.36115,17400000.0
2006-03-03 02:53:00,1.3614,1.3615,1.36113,1.3612,30300000.0
2006-03-03 02:54:00,1.36118,1.36137,1.36104,1.36104,44800000.0
2006-03-03 02:55:00,1.36086,1.36087,1.36053,1.3607,26600000.0
2006-03-03 02:56:00,1.36072,1.36077,1.36056,1.36056,81700001.0
2006-03-03 02:57:00,1.36065,1.36074,1.36057,1.36074,53600001.0
2006-03-03 02:58:00,1.36076,1.36081,1.3607,1.36074,75200001.0
2006-03-03 02:59:00,1.36078,1.36092,1.36041,1.36041,63500000.0
2006-03-03 03:00:00,1.36035,1.36044,1.3602,1.36041,137800000.0
2006-03-03 03:01:00,1.36051,1.36051,1.36022,1.36022,63800000.0
2006-03-03 03:02:00,1.36021,1.36022,1.36006,1.36009,45000000.0
2006-03-03 03:03:00,1.35991,1.36038,1.35991,1.36021,80400000.0
2006-03-03 03:04:00,1.36011,1.36065,1.36005,1.36031,37000000.0
2006-03-03 03:05:00,1.36033,1.36047,1.36031,1.36037,46600000.0
2006-03-03 03:06:00,1.36049,1.36065,1.36049,1.36063,55600000.0
2006-03-03 03:07:00,1.36056,1.36092,1.36038,1.36087,94000000.0
2006-03-03 03:08:00,1.36088,1.361,1.36054,1.36054,64200000.0
2006-03-03 03:09:00,1.36077,1.36084,1.36042,1.36075,41400000.0
2006-03-03 03:10:00,1.36021,1.36062,1.36021,1.36062,33800000.0
2006-03-03 03:11:00,1.36007,1.36023,1.36003,1.36021,42100000.0
2006-03-03 03:12:00,1.36033,1.36033,1.35968,1.35982,30000000.0
2006-03-03 03:13:00,1.35946,1.35977,1.35928,1.35953,62700000.0
2006-03-03 03:14:00,1.35947,1.35947,1.35899,1.35932,65700001.0
2006-03-03 03:15:00,1.35908,1.35947,1.35908,1.35935,57900000.0
2006-03-03 03:16:00,1.3593,1.35939,1.35907,1.35931,49400001.0
2006-03-03 03:17:00,1.35925,1.35932,1.35882,1.35924,48100000.0
2006-03-03 03:18:00,1.3592,1.3592,1.35881,1.35911,32500000.0
2006-03-03 03:19:00,1.3591,1.35921,1.35897,1.3592,43900001.0
2006-03-03 03:20:00,1.35872,1.35928,1.35863,1.35928,39700000.0
2006-03-03 03:21:00,1.35907,1.35907,1.35895,1.35897,44600001.0
2006-03-03 03:22:00,1.35891,1.35891,1.35872,1.35878,60800000.0
2006-03-03 03:23:00,1.35884,1.35893,1.35879,1.35892,73800000.0
2006-03-03 03:24:00,1.35904,1.35926,1.35904,1.35926,59000000.0
2006-03-03 03:25:00,1.35963,1.35963,1.35904,1.35924,35100000.0
2006-03-03 03:26:00,1.35904,1.35927,1.35899,1.35922,133500000.0
2006-03-03 03:27:00,1.35945,1.35961,1.3594,1.35961,91100000.0
2006-03-03 03:28:00,1.35977,1.35989,1.35969,1.35981,54700000.0
2006-03-03 03:29:00,1.35982,1.3599,1.35964,1.35964,36600000.0
2006-03-03 03:30:00,1.35945,1.35945,1.35888,1.35888,66700000.0
2006-03-03 03:31:00,1.35884,1.35934,1.35884,1.35926,40400000.0
2006-03-03 03:32:00,1.35923,1.35941,1.35915,1.3592,47100000.0
2006-03-03 03:33:00,1.35902,1.35918,1.35891,1.35891,39800000.0
2006-03-03 03:34:00,1.35902,1.35942,1.35872,1.35898,34800000.0
2006-03-03 03:35:00,1.35875,1.35875,1.3584,1.35849,78800000.0
2006-03-03 03:36:00,1.35841,1.35869,1.35811,1.35869,52800000.0
2006-03-03 03:37:00,1.35867,1.35867,1.35833,1.3586,28200000.0
2006-03-03 03:38:00,1.3587,1.35877,1.35846,1.35863,36400000.0
2006-03-03 03:39:00,1.35843,1.35869,1.35843,1.35864,75300000.0
2006-03-03 03:40:00,1.35853,1.35923,1.3585,1.35891,130100001.0
2006-03-03 03:41:00,1.35885,1.35898,1.3587,1.3587,92300000.0
2006-03-03 03:42:00,1.35863,1.35871,1.35846,1.35871,79100000.0
2006-03-03 03:43:00,1.35854,1.35866,1.35849,1.35866,29100000.0
2006-03-03 03:44:00,1.35854,1.35877,1.35854,1.35866,28200000.0
2006-03-03 03:45:00,1.35867,1.35882,1.35862,1.35882,45200000.0
2006-03-03 03:46:00,1.35841,1.35845,1.35828,1.35828,52300000.0
2006-03-03 03:47:00,1.35831,1.35844,1.35828,1.35828,27600000.0
2006-03-03 03:48:00,1.35858,1.3586,1.35832,1.35846,27800000.0
2006-03-03 03:49:00,1.35868,1.35868,1.35833,1.35833,28000000.0
2006-03-03 03:50:00,1.35853,1.3586,1.35828,1.35831,113300000.0
2006-03-03 03:51:00,1.35858,1.35858,1.35844,1.35848,44400000.0
2006-03-03 03:52:00,1.35862,1.35873,1.35838,1.35842,96600001.0
2006-03-03 03:53:00,1.35832,1.35841,1.35813,1.35835,49000000.0
2006-03-03 03:54:00,1.3583,1.35875,1.3583,1.35837,32600000.0
2006-03-03 03:55:00,1.35861,1.35867,1.35844,1.35864,46200001.0
2006-03-03 03:56:00,1.35859,1.35889,1.35859,1.35874,18200000.0
2006-03-03 03:57:00,1.35825,1.35855,1.35825,1.35855,177000001.0
2006-03-03 03:58:00,1.35863,1.35979,1.35862,1.35878,213800000.0
2006-03-03 03:59:00,1.35915,1.35937,1.35907,1.35911,141800000.0
2006-03-03 04:00:00,1.35889,1.35891,1.3587,1.35872,64000000.0
2006-03-03 04:01:00,1.35867,1.35899,1.35851,1.35899,127600000.0
2006-03-03 04:02:00,1.35889,1.359,1.35854,1.35857,119400000.0
2006-03-03 04:03:00,1.35872,1.35877,1.35853,1.35873,86700000.0
2006-03-03 04:04:00,1.35857,1.35874,1.35855,1.35874,141200000.0
2006-03-03 04:05:00,1.35865,1.35958,1.35856,1.35958,213800002.0
2006-03-03 04:06:00,1.35939,1.35996,1.35939,1.35957,132900001.0
2006-03-03 04:07:00,1.35958,1.35979,1.35945,1.35945,140400000.0
2006-03-03 04:08:00,1.35992,1.35992,1.35915,1.35915,28200000.0
2006-03-03 04:09:00,1.35956,1.35956,1.35928,1.35952,28000000.0
2006-03-03 04:10:00,1.35935,1.35935,1.35898,1.35909,110600000.0
2006-03-03 04:11:00,1.35913,1.35924,1.35872,1.35875,41100000.0
2006-03-03 04:12:00,1.35866,1.35877,1.35859,1.35877,74100000.0
2006-03-03 04:13:00,1.35877,1.359,1.35877,1.35883,73200000.0
2006-03-03 04:14:00,1.3589,1.3591,1.35879,1.3591,82700000.0
2006-03-03 04:15:00,1.35921,1.35948,1.35913,1.35947,79300000.0
2006-03-03 04:16:00,1.35934,1.35942,1.35912,1.35922,77800000.0
2006-03-03 04:17:00,1.35936,1.35946,1.35935,1.35945,36200000.0
2006-03-03 04:18:00,1.35943,1.35963,1.3594,1.3595,124800000.0
2006-03-03 04:19:00,1.35951,1.35956,1.35941,1.35942,51200000.0
2006-03-03 04:20:00,1.35925,1.35934,1.35907,1.35907,180300000.0
2006-03-03 04:21:00,1.35906,1.35917,1.35902,1.35907,46000000.0
2006-03-03 04:22:00,1.35898,1.35951,1.35886,1.35951,40800000.0
2006-03-03 04:23:00,1.35921,1.35927,1.35915,1.35918,27800000.0
2006-03-03 04:24:00,1.35921,1.35925,1.35915,1.35916,178800002.0
2006-03-03 04:25:00,1.3591,1.35957,1.35907,1.35932,183400000.0
2006-03-03 04:26:00,1.35932,1.35932,1.35912,1.35917,119500000.0
2006-03-03 04:27:00,1.35931,1.35951,1.35927,1.35933,57600000.0
2006-03-03 04:28:00,1.35938,1.35948,1.35912,1.35919,52500000.0
2006-03-03 04:29:00,1.35913,1.35971,1.35908,1.35957,76900000.0
2006-03-03 04:30:00,1.35898,1.35944,1.35891,1.35934,70800000.0
2006-03-03 04:31:00,1.35934,1.35945,1.35912,1.3594,17400000.0
2006-03-03 04:32:00,1.3595,1.3595,1.35934,1.35942,27000000.0
2006-03-03 04:33:00,1.35951,1.35957,1.35939,1.35948,52000000.0
2006-03-03 04:34:00,1.35962,1.3597,1.35957,1.3596,28800000.0
2006-03-03 04:35:00,1.3595,1.35965,1.3595,1.35954,40600000.0
2006-03-03 04:36:00,1.3598,1.35988,1.35911,1.35969,189400000.0
2006-03-03 04:37:00,1.35961,1.35984,1.35934,1.35961,127800000.0
2006-03-03 04:38:00,1.3596,1.35963,1.35941,1.35963,35200000.0
2006-03-03 04:39:00,1.35952,1.35967,1.35952,1.35955,73200000.0
2006-03-03 04:40:00,1.35954,1.35973,1.35952,1.35964,37600000.0
2006-03-03 04:41:00,1.35922,1.35944,1.35915,1.35944,60300000.0
2006-03-03 04:42:00,1.35926,1.35936,1.35913,1.35929,88400000.0
2006-03-03 04:43:00,1.35917,1.35917,1.35907,1.35907,62000000.0
2006-03-03 04:44:00,1.35907,1.35952,1.35907,1.3595,29400000.0
2006-03-03 04:45:00,1.35936,1.35936,1.3589,1.3592,35600000.0
2006-03-03 04:46:00,1.35904,1.35915,1.35902,1.35907,36400000.0
2006-03-03 04:47:00,1.35916,1.35954,1.35916,1.3595,90000000.0
2006-03-03 04:48:00,1.35927,1.35952,1.35927,1.35947,69300002.0
2006-03-03 04:49:00,1.35928,1.35928,1.35886,1.35893,70600000.0
2006-03-03 04:50:00,1.35941,1.35956,1.35932,1.35939,43500000.0
2006-03-03 04:51:00,1.35907,1.35907,1.35907,1.35907,38400001.0
2006-03-03 04:52:00,1.35906,1.35953,1.35901,1.35934,43500000.0
2006-03-03 04:53:00,1.35937,1.35966,1.35932,1.35952,60300000.0
2006-03-03 04:54:00,1.35936,1.35966,1.35936,1.35939,43300000.0
2006-03-03 04:55:00,1.3597,1.35972,1.35928,1.35972,39100000.0
2006-03-03 04:56:00,1.35952,1.35972,1.3595,1.35957,41400001.0
2006-03-03 04:57:00,1.35912,1.35962,1.35912,1.35928,42600000.0
2006-03-03 04:58:00,1.35938,1.35979,1.35932,1.35966,41200000.0
2006-03-03 04:59:00,1.35958,1.35992,1.35957,1.35967,90600000.0
2006-03-03 05:00:00,1.36007,1.3601,1.35994,1.36004,40300000.0
2006-03-03 05:01:00,1.35993,1.36012,1.3598,1.36,36500000.0
2006-03-03 05:02:00,1.35984,1.35996,1.35964,1.35984,23400000.0
2006-03-03 05:03:00,1.35973,1.35999,1.35965,1.35975,175800000.0
2006-03-03 05:04:00,1.35989,1.35989,1.35978,1.35983,213200002.0
2006-03-03 05:05:00,1.35987,1.35987,1.35968,1.35968,180400000.0
2006-03-03 05:06:00,1.35969,1.35972,1.35951,1.3596,175600000.0
2006-03-03 05:07:00,1.35954,1.3599,1.35947,1.35962,277000000.0
2006-03-03 05:08:00,1.35981,1.35987,1.35962,1.35968,369600003.0
2006-03-03 05:09:00,1.35947,1.35981,1.35937,1.35946,198100000.0
2006-03-03 05:10:00,1.35954,1.35964,1.35949,1.35963,193300000.0
2006-03-03 05:11:00,1.3595,1.35969,1.3595,1.35954,113900000.0
2006-03-03 05:12:00,1.35952,1.35968,1.35952,1.35958,125400000.0
2006-03-03 05:13:00,1.35963,1.35988,1.35963,1.35968,165900001.0
2006-03-03 05:14:00,1.35965,1.35975,1.35961,1.35961,214700000.0
2006-03-03 05:15:00,1.35974,1.3599,1.35965,1.35987,40000000.0
2006-03-03 05:16:00,1.35978,1.3599,1.3597,1.3598,211000000.0
2006-03-03 05:17:00,1.36,1.36024,1.35984,1.36024,158400000.0
2006-03-03 05:18:00,1.36034,1.36034,1.36003,1.36017,255800000.0
2006-03-03 05:19:00,1.35994,1.36027,1.35992,1.35994,247700000.0
2006-03-03 05:20:00,1.35994,1.36007,1.35982,1.35993,234600001.0
2006-03-03 05:21:00,1.35983,1.36016,1.35978,1.35995,349400000.0
2006-03-03 05:22:00,1.35997,1.35999,1.35984,1.35988,210500001.0
2006-03-03 05:23:00,1.35982,1.35999,1.35982,1.35998,157900000.0
2006-03-03 05:24:00,1.35991,1.36004,1.35991,1.35996,132300000.0
2006-03-03 05:25:00,1.36026,1.36055,1.36016,1.36022,249700000.0
2006-03-03 05:26:00,1.36021,1.36035,1.36012,1.36024,109000001.0
2006-03-03 05:27:00,1.36047,1.36061,1.36024,1.36044,223600003.0
2006-03-03 05:28:00,1.36041,1.36051,1.36016,1.36041,214900000.0
2006-03-03 05:29:00,1.36041,1.36041,1.36008,1.36016,201600000.0
2006-03-03 05:30:00,1.36006,1.36015,1.35978,1.36,205800001.0
2006-03-03 05:31:00,1.36008,1.36042,1.36007,1.36022,95600001.0
2006-03-03 05:32:00,1.36038,1.36046,1.36028,1.36034,159100000.0
2006-03-03 05:33:00,1.36023,1.36023,1.36001,1.36007,199900002.0
2006-03-03 05:34:00,1.35982,1.36012,1.35971,1.35983,228800000.0
2006-03-03 05:35:00,1.36003,1.3601,1.35995,1.36005,35400000.0
2006-03-03 05:36:00,1.35982,1.35998,1.3598,1.35985,181000000.0
2006-03-03 05:37:00,1.35977,1.35977,1.35944,1.35963,228100002.0
2006-03-03 05:38:00,1.35968,1.35998,1.35968,1.35985,163400001.0
2006-03-03 05:39:00,1.36003,1.36003,1.35983,1.35993,200100002.0
2006-03-03 05:40:00,1.35976,1.36003,1.35968,1.35993,216500002.0
2006-03-03 05:41:00,1.35972,1.35992,1.35959,1.35969,122400000.0
2006-03-03 05:42:00,1.35962,1.35962,1.3594,1.35944,237000001.0
2006-03-03 05:43:00,1.3595,1.35967,1.35948,1.3596,72000000.0
2006-03-03 05:44:00,1.35982,1.35999,1.35974,1.35979,115700000.0
2006-03-03 05:45:00,1.35982,1.36004,1.35969,1.35975,118600000.0
2006-03-03 05:46:00,1.35986,1.35997,1.35972,1.35974,259800003.0
2006-03-03 05:47:00,1.35972,1.35984,1.35961,1.35984,198200000.0
2006-03-03 05:48:00,1.35966,1.35997,1.35957,1.35976,279300000.0
2006-03-03 05:49:00,1.35987,1.36004,1.35971,1.35971,164200000.0
2006-03-03 05:50:00,1.35969,1.36007,1.35968,1.35988,251800000.0
2006-03-03 05:51:00,1.35989,1.35996,1.35972,1.35972,180800001.0
2006-03-03 05:52:00,1.35964,1.35993,1.35956,1.35993,178100000.0
2006-03-03 05:53:00,1.35994,1.36004,1.35979,1.35979,73200000.0
2006-03-03 05:54:00,1.35989,1.36006,1.35974,1.35999,187000000.0
2006-03-03 05:55:00,1.36001,1.36011,1.35986,1.35996,209200000.0
2006-03-03 05:56:00,1.36001,1.36018,1.35991,1.35994,114300000.0
2006-03-03 05:57:00,1.36002,1.3601,1.35998,1.36004,181600000.0
2006-03-03 05:58:00,1.36012,1.36017,1.36,1.36,119200000.0
2006-03-03 05:59:00,1.36012,1.36012,1.35994,1.35997,70600000.0
2006-03-03 06:00:00,1.35995,1.36019,1.35995,1.36019,269200001.0
2006-03-03 06:01:00,1.36027,1.36039,1.36019,1.36022,145100000.0
2006-03-03 06:02:00,1.35997,1.36015,1.35995,1.36009,276200000.0
2006-03-03 06:03:00,1.36019,1.36023,1.36005,1.36016,45500000.0
2006-03-03 06:04:00,1.36002,1.36004,1.35994,1.36002,129400000.0
2006-03-03 06:05:00,1.36006,1.36027,1.36003,1.36018,426100002.0
2006-03-03 06:06:00,1.36027,1.36043,1.36026,1.36043,70300000.0
2006-03-03 06:07:00,1.36052,1.36067,1.36039,1.36064,318400000.0
2006-03-03 06:08:00,1.36046,1.36066,1.36039,1.36054,554900002.0
2006-03-03 06:09:00,1.36052,1.36107,1.36052,1.36063,408500002.0
2006-03-03 06:10:00,1.36089,1.36098,1.36068,1.36079,319200000.0
2006-03-03 06:11:00,1.3607,1.36089,1.36062,1.3608,401600000.0
2006-03-03 06:12:00,1.36084,1.36111,1.36081,1.36094,273900001.0
2006-03-03 06:13:00,1.36077,1.36099,1.36059,1.36059,329900001.0
2006-03-03 06:14:00,1.36086,1.36107,1.36067,1.36078,404200002.0
2006-03-03 06:15:00,1.36078,1.36085,1.36066,1.36077,167600000.0
2006-03-03 06:16:00,1.36077,1.36089,1.36069,1.36079,172100000.0
2006-03-03 06:17:00,1.36056,1.36069,1.36053,1.36056,168400001.0
2006-03-03 06:18:00,1.3605,1.36066,1.36044,1.36044,231400000.0
2006-03-03 06:19:00,1.36041,1.36071,1.36041,1.36071,183300000.0
2006-03-03 06:20:00,1.36072,1.36087,1.36062,1.36065,313600001.0
2006-03-03 06:21:00,1.36079,1.36088,1.3607,1.36086,299800002.0
2006-03-03 06:22:00,1.36085,1.36111,1.3608,1.36088,285400001.0
2006-03-03 06:23:00,1.36075,1.36093,1.36073,1.36086,297000002.0
2006-03-03 06:24:00,1.36081,1.36096,1.36071,1.36077,324400000.0
2006-03-03 06:25:00,1.36074,1.36082,1.36069,1.36077,231600001.0
2006-03-03 06:26:00,1.36055,1.36066,1.36043,1.3605,324600001.0
2006-03-03 06:27:00,1.36054,1.36072,1.36053,1.36072,283000001.0
2006-03-03 06:28:00,1.36078,1.361,1.36071,1.36079,362400000.0
2006-03-03 06:29:00,1.36084,1.36089,1.36069,1.36077,106000000.0
2006-03-03 06:30:00,1.36076,1.36094,1.36071,1.36082,252000000.0
2006-03-03 06:31:00,1.3609,1.36097,1.36077,1.36089,127000000.0
2006-03-03 06:32:00,1.36098,1.36098,1.36085,1.3609,162600001.0
2006-03-03 06:33:00,1.36077,1.3608,1.36061,1.36065,281900000.0
2006-03-03 06:34:00,1.36055,1.36061,1.36044,1.36054,210700000.0
2006-03-03 06:35:00,1.36038,1.36064,1.36036,1.36037,140100000.0
2006-03-03 06:36:00,1.36048,1.36066,1.36048,1.36058,70500000.0
2006-03-03 06:37:00,1.36061,1.36076,1.3606,1.36071,246100001.0
2006-03-03 06:38:00,1.36083,1.36096,1.36073,1.36075,113200000.0
2006-03-03 06:39:00,1.36078,1.36083,1.36069,1.36073,61300000.0
2006-03-03 06:40:00,1.36069,1.3608,1.3606,1.36072,104900000.0
2006-03-03 06:41:00,1.36073,1.36081,1.36066,1.36079,186300000.0
2006-03-03 06:42:00,1.36083,1.36096,1.36072,1.36082,323000001.0
2006-03-03 06:43:00,1.36087,1.36095,1.36082,1.3609,114500000.0
2006-03-03 06:44:00,1.36092,1.36105,1.36087,1.36094,307900001.0
2006-03-03 06:45:00,1.361,1.3611,1.36094,1.36106,234700001.0
2006-03-03 06:46:00,1.36101,1.36114,1.36097,1.3611,249100001.0
2006-03-03 06:47:00,1.36109,1.36117,1.36095,1.36104,216400000.0
2006-03-03 06:48:00,1.36096,1.3612,1.36096,1.36103,30600000.0
2006-03-03 06:49:00,1.36094,1.36119,1.36086,1.36096,271800001.0
2006-03-03 06:50:00,1.3611,1.3613,1.36109,1.36114,55200000.0
2006-03-03 06:51:00,1.36132,1.36132,1.36081,1.3611,40600000.0
2006-03-03 06:52:00,1.36096,1.3612,1.36096,1.36106,238600000.0
2006-03-03 06:53:00,1.361,1.36127,1.361,1.36107,277700001.0
2006-03-03 06:54:00,1.36104,1.36126,1.36091,1.36097,401300000.0
2006-03-03 06:55:00,1.36095,1.36108,1.36088,1.36106,435700001.0
2006-03-03 06:56:00,1.3612,1.3612,1.3611,1.3611,35900000.0
2006-03-03 06:57:00,1.36109,1.36109,1.36093,1.36098,68500000.0
2006-03-03 06:58:00,1.36097,1.36102,1.36082,1.36095,218200000.0
2006-03-03 06:59:00,1.36089,1.3611,1.36082,1.36092,311300001.0
2006-03-03 07:00:00,1.36107,1.36112,1.361,1.36102,119200000.0
2006-03-03 07:01:00,1.36087,1.36106,1.36087,1.36092,256800001.0
2006-03-03 07:02:00,1.36086,1.36101,1.36076,1.36086,355200001.0
2006-03-03 07:03:00,1.36091,1.36102,1.36086,1.36098,171800000.0
2006-03-03 07:04:00,1.36098,1.36106,1.36085,1.36088,317600000.0
2006-03-03 07:05:00,1.36098,1.36098,1.36082,1.36088,131600000.0
2006-03-03 07:06:00,1.36087,1.36093,1.36068,1.36079,185900001.0
2006-03-03 07:07:00,1.36081,1.36084,1.36064,1.36077,175500000.0
2006-03-03 07:08:00,1.36079,1.36089,1.36064,1.36074,236700000.0
2006-03-03 07:09:00,1.36074,1.36074,1.36048,1.36053,207500000.0
2006-03-03 07:10:00,1.36061,1.36061,1.36035,1.36039,395400000.0
2006-03-03 07:11:00,1.36051,1.36058,1.36043,1.36046,348900001.0
2006-03-03 07:12:00,1.36041,1.36056,1.36036,1.36054,286400001.0
2006-03-03 07:13:00,1.3606,1.36073,1.36053,1.36067,265300000.0
2006-03-03 07:14:00,1.36069,1.36081,1.36065,1.36073,574500001.0
2006-03-03 07:15:00,1.36095,1.36099,1.3607,1.36098,249600000.0
2006-03-03 07:16:00,1.36079,1.36089,1.36069,1.36078,215600001.0
2006-03-03 07:17:00,1.36068,1.36073,1.3605,1.36051,216100000.0
2006-03-03 07:18:00,1.36054,1.36076,1.36051,1.36065,400400002.0
2006-03-03 07:19:00,1.36056,1.36069,1.36041,1.36061,344900003.0
2006-03-03 07:20:00,1.36064,1.3608,1.3605,1.36066,436800002.0
2006-03-03 07:21:00,1.36055,1.36068,1.36048,1.3605,266900000.0
2006-03-03 07:22:00,1.36061,1.36101,1.36061,1.36097,315300001.0
2006-03-03 07:23:00,1.36114,1.36117,1.36092,1.36105,453600001.0
2006-03-03 07:24:00,1.36095,1.36105,1.36087,1.36092,273900001.0
2006-03-03 07:25:00,1.3608,1.36089,1.36068,1.36079,334600000.0
2006-03-03 07:26:00,1.36077,1.36103,1.36073,1.36092,253700001.0
2006-03-03 07:27:00,1.36099,1.3611,1.36085,1.36107,153600000.0
2006-03-03 07:28:00,1.36107,1.36109,1.36097,1.36097,213200000.0
2006-03-03 07:29:00,1.36085,1.36095,1.3607,1.3607,198600000.0
2006-03-03 07:30:00,1.36075,1.3609,1.3607,1.36082,554300002.0
2006-03-03 07:31:00,1.36075,1.36093,1.36072,1.36088,262700001.0
2006-03-03 07:32:00,1.36087,1.36101,1.36067,1.36092,420800000.0
2006-03-03 07:33:00,1.36093,1.36105,1.36083,1.36093,395300001.0
2006-03-03 07:34:00,1.36085,1.36095,1.36056,1.36065,333700001.0
2006-03-03 07:35:00,1.36059,1.36076,1.36055,1.36063,273200001.0
2006-03-03 07:36:00,1.36064,1.36077,1.36054,1.36071,421200002.0
2006-03-03 07:37:00,1.36076,1.36109,1.36076,1.36103,195900000.0
2006-03-03 07:38:00,1.3609,1.36109,1.3609,1.36097,17000000.0
2006-03-03 07:39:00,1.36093,1.36103,1.3608,1.36103,362900001.0
2006-03-03 07:40:00,1.36098,1.36129,1.36095,1.36097,315200000.0
2006-03-03 07:41:00,1.36094,1.36128,1.36094,1.36113,668500001.0
2006-03-03 07:42:00,1.36114,1.36128,1.36103,1.36116,329500000.0
2006-03-03 07:43:00,1.36105,1.36122,1.36095,1.36103,195800000.0
2006-03-03 07:44:00,1.36101,1.36113,1.36081,1.36102,416900001.0
2006-03-03 07:45:00,1.36108,1.36116,1.36093,1.36101,365700000.0
2006-03-03 07:46:00,1.361,1.36118,1.3609,1.36093,420500000.0
2006-03-03 07:47:00,1.36086,1.36122,1.36084,1.36102,683700000.0
2006-03-03 07:48:00,1.36089,1.36109,1.36084,1.36089,711100002.0
2006-03-03 07:49:00,1.36103,1.3612,1.36089,1.36114,662300000.0
2006-03-03 07:50:00,1.3611,1.36129,1.36095,1.36107,559800002.0
2006-03-03 07:51:00,1.36111,1.36113,1.36083,1.36105,642200000.0
2006-03-03 07:52:00,1.36103,1.3611,1.36091,1.36101,456200002.0
2006-03-03 07:53:00,1.36096,1.36118,1.36076,1.36088,592200003.0
2006-03-03 07:54:00,1.36074,1.36086,1.36062,1.36072,342300001.0
2006-03-03 07:55:00,1.36066,1.36083,1.36062,1.3607,439800003.0
2006-03-03 07:56:00,1.36069,1.36089,1.36059,1.36076,641000002.0
2006-03-03 07:57:00,1.36071,1.36089,1.36056,1.36061,538800001.0
2006-03-03 07:58:00,1.36077,1.36087,1.36064,1.36069,735600003.0
2006-03-03 07:59:00,1.36077,1.36095,1.3607,1.36075,458100001.0
2006-03-03 08:00:00,1.36077,1.36079,1.36051,1.36072,374500000.0
2006-03-03 08:01:00,1.36064,1.36097,1.36059,1.36074,435800001.0
2006-03-03 08:02:00,1.36072,1.36086,1.36066,1.36079,245400001.0
2006-03-03 08:03:00,1.36085,1.36106,1.36078,1.36088,540800000.0
2006-03-03 08:04:00,1.36087,1.36113,1.36071,1.36103,410900001.0
2006-03-03 08:05:00,1.36114,1.36118,1.36087,1.36103,266700000.0
2006-03-03 08:06:00,1.36115,1.36115,1.36071,1.36103,674400002.0
2006-03-03 08:07:00,1.36105,1.36124,1.36097,1.36114,607700003.0
2006-03-03 08:08:00,1.36102,1.36107,1.36077,1.36092,374400001.0
2006-03-03 08:09:00,1.36088,1.36101,1.36069,1.36085,511900002.0
2006-03-03 08:10:00,1.36076,1.36097,1.36052,1.36097,521700001.0
2006-03-03 08:11:00,1.36088,1.36096,1.36062,1.36075,310300002.0
2006-03-03 08:12:00,1.36081,1.36097,1.36068,1.36079,385900000.0
2006-03-03 08:13:00,1.36071,1.36078,1.36051,1.36069,190500000.0
2006-03-03 08:14:00,1.36065,1.36087,1.36059,1.36059,130800001.0
2006-03-03 08:15:00,1.36053,1.36075,1.36053,1.36075,258500000.0
2006-03-03 08:16:00,1.36073,1.36074,1.36051,1.36051,316600001.0
2006-03-03 08:17:00,1.36051,1.36069,1.36038,1.3604,282800001.0
2006-03-03 08:18:00,1.36038,1.36055,1.36032,1.36055,188900000.0
2006-03-03 08:19:00,1.36056,1.36066,1.36046,1.36055,302600000.0
2006-03-03 08:20:00,1.36053,1.36063,1.3604,1.36043,293100001.0
2006-03-03 08:21:00,1.36037,1.3607,1.36014,1.36029,510200002.0
2006-03-03 08:22:00,1.36,1.36007,1.3599,1.35995,322700003.0
2006-03-03 08:23:00,1.3599,1.36021,1.35987,1.3599,241200001.0
2006-03-03 08:24:00,1.35997,1.36041,1.3599,1.36008,416200000.0
2006-03-03 08:25:00,1.36019,1.36021,1.36001,1.36003,631200004.0
2006-03-03 08:26:00,1.36003,1.36021,1.36001,1.36011,339700000.0
2006-03-03 08:27:00,1.36012,1.36017,1.35985,1.35993,378200000.0
2006-03-03 08:28:00,1.35988,1.36006,1.35981,1.36005,602800001.0
2006-03-03 08:29:00,1.35993,1.36013,1.35985,1.35991,439500000.0
2006-03-03 08:30:00,1.35991,1.36015,1.35988,1.3601,431300001.0
2006-03-03 08:31:00,1.36003,1.36009,1.3598,1.35986,274800000.0
2006-03-03 08:32:00,1.35969,1.35985,1.35963,1.35981,303000000.0
2006-03-03 08:33:00,1.35973,1.35973,1.35923,1.3593,220900000.0
2006-03-03 08:34:00,1.3593,1.35944,1.35909,1.35913,678900001.0
2006-03-03 08:35:00,1.35938,1.35959,1.35938,1.35942,486400000.0
2006-03-03 08:36:00,1.35971,1.35973,1.35932,1.35967,405000000.0
2006-03-03 08:37:00,1.35959,1.3598,1.35952,1.3596,336400002.0
2006-03-03 08:38:00,1.35957,1.3597,1.35942,1.35963,319800001.0
2006-03-03 08:39:00,1.35967,1.35987,1.35956,1.35969,542100001.0
2006-03-03 08:40:00,1.35959,1.35986,1.35959,1.35959,337800001.0
2006-03-03 08:41:00,1.35991,1.36013,1.35973,1.35995,486400000.0
2006-03-03 08:42:00,1.35997,1.36008,1.35978,1.35997,541800001.0
2006-03-03 08:43:00,1.35992,1.36008,1.35975,1.35976,305000001.0
2006-03-03 08:44:00,1.3599,1.36003,1.35981,1.35985,438800000.0
2006-03-03 08:45:00,1.3598,1.36001,1.35964,1.35965,699900000.0
2006-03-03 08:46:00,1.35973,1.36004,1.35964,1.35976,716700001.0
2006-03-03 08:47:00,1.35977,1.35981,1.35962,1.35969,536800000.0
2006-03-03 08:48:00,1.35979,1.3601,1.35976,1.35995,343800000.0
2006-03-03 08:49:00,1.35991,1.36008,1.3598,1.35983,465800001.0
2006-03-03 08:50:00,1.35998,1.36001,1.35976,1.35991,526000002.0
2006-03-03 08:51:00,1.35991,1.36016,1.35976,1.35982,568300001.0
2006-03-03 08:52:00,1.35992,1.36006,1.35972,1.35974,558200000.0
2006-03-03 08:53:00,1.36,1.36027,1.35988,1.35996,463300000.0
2006-03-03 08:54:00,1.35986,1.36001,1.35971,1.35984,684100002.0
2006-03-03 08:55:00,1.35991,1.35997,1.35964,1.35979,505800001.0
2006-03-03 08:56:00,1.35976,1.36011,1.35975,1.35992,606900003.0
2006-03-03 08:57:00,1.35997,1.36027,1.35987,1.35996,485900000.0
2006-03-03 08:58:00,1.35998,1.36016,1.35988,1.36,412300000.0
2006-03-03 08:59:00,1.35995,1.36011,1.35978,1.35978,325700001.0
2006-03-03 09:00:00,1.35989,1.36011,1.35977,1.35996,439700000.0
2006-03-03 09:01:00,1.36015,1.36049,1.36013,1.36032,403100001.0
2006-03-03 09:02:00,1.36026,1.36047,1.36016,1.36024,736300001.0
2006-03-03 09:03:00,1.36026,1.36035,1.36007,1.36028,606200002.0
2006-03-03 09:04:00,1.36062,1.36062,1.36017,1.36027,623400002.0
2006-03-03 09:05:00,1.36023,1.36084,1.36023,1.36084,628200002.0
2006-03-03 09:06:00,1.36082,1.36107,1.36062,1.36088,591000003.0
2006-03-03 09:07:00,1.36078,1.36093,1.36065,1.36081,388800001.0
2006-03-03 09:08:00,1.36076,1.36081,1.36062,1.36072,195200000.0
2006-03-03 09:09:00,1.36073,1.36085,1.36058,1.36075,261800001.0
2006-03-03 09:10:00,1.36059,1.36065,1.36038,1.36045,346600001.0
2006-03-03 09:11:00,1.3604,1.36059,1.36018,1.36018,568700001.0
2006-03-03 09:12:00,1.36001,1.36014,1.35977,1.35982,465700001.0
2006-03-03 09:13:00,1.35985,1.36015,1.35985,1.35991,499200002.0
2006-03-03 09:14:00,1.36004,1.36034,1.36,1.36016,307800001.0
2006-03-03 09:15:00,1.36021,1.36032,1.36007,1.36021,410900000.0
2006-03-03 09:16:00,1.36007,1.3601,1.35979,1.35982,545900000.0
2006-03-03 09:17:00,1.35956,1.35985,1.35947,1.35985,565400002.0
2006-03-03 09:18:00,1.35994,1.36033,1.35994,1.36032,191100000.0
2006-03-03 09:19:00,1.36032,1.36047,1.36014,1.36027,536500001.0
2006-03-03 09:20:00,1.36024,1.36036,1.3602,1.36025,317700003.0
2006-03-03 09:21:00,1.36033,1.36044,1.36021,1.3603,335700001.0
2006-03-03 09:22:00,1.36011,1.3603,1.35999,1.36026,371900001.0
2006-03-03 09:23:00,1.36053,1.3607,1.36042,1.36045,368900001.0
2006-03-03 09:24:00,1.36045,1.36053,1.36018,1.36022,262200000.0
2006-03-03 09:25:00,1.36023,1.36035,1.36008,1.36028,453600001.0
2006-03-03 09:26:00,1.36019,1.36035,1.36016,1.3602,582000005.0
2006-03-03 09:27:00,1.36012,1.36029,1.36005,1.36013,384600001.0
2006-03-03 09:28:00,1.36014,1.36033,1.36,1.36018,570500002.0
2006-03-03 09:29:00,1.36018,1.36033,1.3601,1.36019,424700003.0
2006-03-03 09:30:00,1.36016,1.36069,1.36016,1.36037,674100000.0
2006-03-03 09:31:00,1.36017,1.36044,1.36013,1.36039,386500003.0
2006-03-03 09:32:00,1.36044,1.36055,1.36032,1.36054,441600001.0
2006-03-03 09:33:00,1.36059,1.36069,1.36051,1.36053,305400001.0
2006-03-03 09:34:00,1.36085,1.36097,1.36078,1.36081,438700000.0
2006-03-03 09:35:00,1.36078,1.36091,1.36063,1.36085,246100000.0
2006-03-03 09:36:00,1.3608,1.36086,1.36057,1.36068,465700002.0
2006-03-03 09:37:00,1.36085,1.36089,1.36062,1.36076,395600000.0
2006-03-03 09:38:00,1.36056,1.36077,1.36041,1.36045,469800003.0
2006-03-03 09:39:00,1.36044,1.36057,1.36033,1.36037,401900000.0
2006-03-03 09:40:00,1.36033,1.36054,1.36031,1.36042,402200001.0
2006-03-03 09:41:00,1.3604,1.3605,1.36029,1.36036,484500001.0
2006-03-03 09:42:00,1.3605,1.36077,1.36032,1.36054,462200001.0
2006-03-03 09:43:00,1.36065,1.36076,1.3605,1.36062,290000002.0
2006-03-03 09:44:00,1.36064,1.36088,1.36058,1.3606,429000001.0
2006-03-03 09:45:00,1.36077,1.36086,1.36063,1.36086,574000003.0
2006-03-03 09:46:00,1.36076,1.36076,1.36054,1.36058,278500000.0
2006-03-03 09:47:00,1.36061,1.36074,1.36053,1.3607,424100001.0
2006-03-03 09:48:00,1.36069,1.36073,1.3605,1.36055,297800000.0
2006-03-03 09:49:00,1.36055,1.36077,1.36044,1.36077,552200000.0
2006-03-03 09:50:00,1.36073,1.36099,1.36069,1.36091,450300002.0
2006-03-03 09:51:00,1.36095,1.36118,1.36083,1.36093,524800004.0
2006-03-03 09:52:00,1.36097,1.36101,1.36076,1.36085,472900000.0
2006-03-03 09:53:00,1.36089,1.36119,1.36087,1.36111,399200001.0
2006-03-03 09:54:00,1.36115,1.36144,1.36107,1.36116,572800001.0
2006-03-03 09:55:00,1.36118,1.36124,1.3609,1.36102,541200000.0
2006-03-03 09:56:00,1.36093,1.36103,1.36086,1.36095,360000001.0
2006-03-03 09:57:00,1.36092,1.36092,1.36059,1.36071,554500003.0
2006-03-03 09:58:00,1.36093,1.36118,1.36084,1.3609,753800000.0
2006-03-03 09:59:00,1.36104,1.36129,1.36084,1.36124,672800003.0
2006-03-03 10:00:00,1.36119,1.3613,1.36104,1.36111,260400000.0
2006-03-03 10:01:00,1.36119,1.36119,1.36073,1.36109,650300000.0
2006-03-03 10:02:00,1.36119,1.36126,1.36091,1.36112,645500002.0
2006-03-03 10:03:00,1.36113,1.36145,1.36113,1.36142,428800001.0
2006-03-03 10:04:00,1.36122,1.36122,1.36073,1.36096,402200000.0
2006-03-03 10:05:00,1.36067,1.36084,1.36061,1.36081,424800000.0
2006-03-03 10:06:00,1.36089,1.36124,1.36086,1.36118,509300002.0
2006-03-03 10:07:00,1.36103,1.36127,1.36095,1.36111,534800001.0
2006-03-03 10:08:00,1.36099,1.36136,1.36099,1.36128,500400001.0
2006-03-03 10:09:00,1.36133,1.36133,1.36094,1.36122,405600000.0
2006-03-03 10:10:00,1.36112,1.36116,1.36093,1.36108,400900001.0
2006-03-03 10:11:00,1.36106,1.36124,1.361,1.36113,392700000.0
2006-03-03 10:12:00,1.36118,1.36143,1.36113,1.36131,471500001.0
2006-03-03 10:13:00,1.36136,1.36175,1.36136,1.36161,518900000.0
2006-03-03 10:14:00,1.36167,1.3618,1.36157,1.36177,576800001.0
2006-03-03 10:15:00,1.36177,1.36196,1.36175,1.36184,427700002.0
2006-03-03 10:16:00,1.36183,1.36189,1.36157,1.36189,415700002.0
2006-03-03 10:17:00,1.36192,1.36216,1.36161,1.36196,297000000.0
2006-03-03 10:18:00,1.36199,1.36207,1.3618,1.36188,408400000.0
2006-03-03 10:19:00,1.36195,1.36195,1.36156,1.36161,377200001.0
2006-03-03 10:20:00,1.36156,1.36172,1.36145,1.36163,482700000.0
2006-03-03 10:21:00,1.3616,1.36184,1.36158,1.36164,440600002.0
2006-03-03 10:22:00,1.36159,1.36193,1.36148,1.36148,377300001.0
2006-03-03 10:23:00,1.36136,1.36156,1.36128,1.36138,516100002.0
2006-03-03 10:24:00,1.36134,1.36143,1.36111,1.36127,418800001.0
2006-03-03 10:25:00,1.36137,1.36143,1.36116,1.3614,437000000.0
2006-03-03 10:26:00,1.36155,1.36181,1.36145,1.36174,527100002.0
2006-03-03 10:27:00,1.36195,1.36205,1.36187,1.36188,534100001.0
2006-03-03 10:28:00,1.36164,1.36164,1.36131,1.36138,659500001.0
2006-03-03 10:29:00,1.36135,1.36135,1.36108,1.36117,435600001.0
2006-03-03 10:30:00,1.36125,1.36137,1.36102,1.36126,690200002.0
2006-03-03 10:31:00,1.36104,1.36144,1.36101,1.36114,529100001.0
2006-03-03 10:32:00,1.36102,1.36143,1.361,1.361,539500004.0
2006-03-03 10:33:00,1.36123,1.36147,1.36111,1.36137,512000003.0
2006-03-03 10:34:00,1.3616,1.3616,1.36116,1.36159,368600000.0
2006-03-03 10:35:00,1.36165,1.36183,1.36159,1.36159,511900002.0
2006-03-03 10:36:00,1.36157,1.36177,1.36142,1.36165,561000001.0
2006-03-03 10:37:00,1.36178,1.36201,1.36162,1.36168,609500003.0
2006-03-03 10:38:00,1.36158,1.36166,1.3614,1.36142,458200001.0
2006-03-03 10:39:00,1.36145,1.36162,1.36134,1.36157,473900000.0
2006-03-03 10:40:00,1.36161,1.36183,1.36157,1.36179,389700001.0
2006-03-03 10:41:00,1.36181,1.36182,1.36152,1.3617,665800002.0
2006-03-03 10:42:00,1.36171,1.36171,1.3615,1.3617,442300003.0
2006-03-03 10:43:00,1.3617,1.36178,1.36139,1.36147,467900003.0
2006-03-03 10:44:00,1.36164,1.36185,1.36143,1.36171,500300002.0
2006-03-03 10:45:00,1.36184,1.36201,1.36159,1.36167,538000002.0
2006-03-03 10:46:00,1.36159,1.36174,1.36145,1.36172,327900001.0
2006-03-03 10:47:00,1.36171,1.36179,1.36158,1.36163,366300001.0
2006-03-03 10:48:00,1.36167,1.36174,1.36147,1.36157,485300002.0
2006-03-03 10:49:00,1.36155,1.36178,1.3614,1.36166,401800000.0
2006-03-03 10:50:00,1.36168,1.36189,1.36142,1.36163,497500001.0
2006-03-03 10:51:00,1.36138,1.36167,1.36132,1.36162,470000000.0
2006-03-03 10:52:00,1.36172,1.36176,1.36151,1.36166,296300000.0
2006-03-03 10:53:00,1.36162,1.3618,1.3616,1.36174,397900003.0
2006-03-03 10:54:00,1.36183,1.36204,1.36176,1.36185,451200002.0
2006-03-03 10:55:00,1.36187,1.36214,1.36181,1.36198,428600001.0
2006-03-03 10:56:00,1.36197,1.36221,1.3619,1.36205,502500000.0
2006-03-03 10:57:00,1.36206,1.36218,1.3619,1.36209,351300000.0
2006-03-03 10:58:00,1.36203,1.36203,1.36158,1.36158,405300000.0
2006-03-03 10:59:00,1.36139,1.36176,1.36133,1.36166,857100002.0
2006-03-03 11:00:00,1.36178,1.36185,1.36157,1.36167,487500002.0
2006-03-03 11:01:00,1.36159,1.3619,1.36158,1.36165,634300001.0
2006-03-03 11:02:00,1.36149,1.36174,1.36142,1.36157,562800001.0
2006-03-03 11:03:00,1.36152,1.36153,1.3613,1.3613,287900001.0
2006-03-03 11:04:00,1.36138,1.36164,1.36123,1.36154,590700002.0
2006-03-03 11:05:00,1.36156,1.36162,1.36129,1.36141,460900000.0
2006-03-03 11:06:00,1.36139,1.36179,1.36129,1.36179,721600003.0
2006-03-03 11:07:00,1.36175,1.36178,1.3615,1.3615,229100000.0
2006-03-03 11:08:00,1.36152,1.36152,1.36119,1.36144,335900000.0
2006-03-03 11:09:00,1.36119,1.36129,1.36095,1.36099,358800000.0
2006-03-03 11:10:00,1.36096,1.36103,1.3608,1.36094,554500001.0
2006-03-03 11:11:00,1.36077,1.3611,1.3607,1.3609,556500001.0
2006-03-03 11:12:00,1.36083,1.36113,1.36083,1.36106,550600001.0
2006-03-03 11:13:00,1.36103,1.36117,1.36088,1.36117,363600000.0
2006-03-03 11:14:00,1.36114,1.36116,1.36094,1.36102,517400001.0
2006-03-03 11:15:00,1.36116,1.36152,1.36106,1.36139,513300000.0
2006-03-03 11:16:00,1.36152,1.36165,1.36123,1.36165,464800001.0
2006-03-03 11:17:00,1.36171,1.36179,1.36154,1.36164,482700001.0
2006-03-03 11:18:00,1.36164,1.36182,1.36149,1.36162,360900000.0
2006-03-03 11:19:00,1.36157,1.36175,1.36147,1.36152,400600000.0
2006-03-03 11:20:00,1.36142,1.36162,1.36132,1.36137,621700000.0
2006-03-03 11:21:00,1.36155,1.36166,1.36126,1.36148,506000000.0
2006-03-03 11:22:00,1.36126,1.36166,1.36126,1.36166,625400003.0
2006-03-03 11:23:00,1.36152,1.36161,1.3613,1.36135,467400000.0
2006-03-03 11:24:00,1.36127,1.3615,1.36126,1.36132,394300001.0
2006-03-03 11:25:00,1.36147,1.36185,1.36122,1.36177,442900000.0
2006-03-03 11:26:00,1.36189,1.36213,1.36182,1.36188,597900001.0
2006-03-03 11:27:00,1.36188,1.36229,1.36165,1.36187,690300002.0
2006-03-03 11:28:00,1.36206,1.36214,1.36181,1.36194,359900001.0
2006-03-03 11:29:00,1.3619,1.36206,1.36173,1.36195,440800001.0
2006-03-03 11:30:00,1.362,1.36218,1.36169,1.36184,446300002.0
2006-03-03 11:31:00,1.36198,1.36214,1.36178,1.36181,590400000.0
2006-03-03 11:32:00,1.36168,1.36176,1.36129,1.36145,422900001.0
2006-03-03 11:33:00,1.3614,1.36146,1.36122,1.36125,525000001.0
2006-03-03 11:34:00,1.36126,1.3615,1.36116,1.36127,592000000.0
2006-03-03 11:35:00,1.36133,1.36155,1.36125,1.36135,546800002.0
2006-03-03 11:36:00,1.36119,1.36124,1.3608,1.36102,528600000.0
2006-03-03 11:37:00,1.3611,1.3613,1.36095,1.36116,454100002.0
2006-03-03 11:38:00,1.36125,1.36143,1.36113,1.36113,544200001.0
2006-03-03 11:39:00,1.36132,1.36189,1.3611,1.36183,686900003.0
2006-03-03 11:40:00,1.36201,1.36217,1.36187,1.36196,771700003.0
2006-03-03 11:41:00,1.36185,1.36222,1.36175,1.362,753500002.0
2006-03-03 11:42:00,1.36216,1.36245,1.36206,1.36226,565900001.0
2006-03-03 11:43:00,1.36225,1.36256,1.36225,1.3623,539000001.0
2006-03-03 11:44:00,1.36251,1.36254,1.3622,1.36227,664400000.0
2006-03-03 11:45:00,1.36237,1.36251,1.36222,1.36232,563800003.0
2006-03-03 11:46:00,1.36222,1.36229,1.36184,1.36192,511900000.0
2006-03-03 11:47:00,1.36192,1.36221,1.36187,1.36221,426000000.0
2006-03-03 11:48:00,1.36223,1.36241,1.36212,1.36225,562100003.0
2006-03-03 11:49:00,1.36248,1.36292,1.36248,1.36282,433400000.0
2006-03-03 11:50:00,1.36295,1.36338,1.36295,1.36338,367500000.0
2006-03-03 11:51:00,1.36332,1.36334,1.36281,1.36281,153400000.0
2006-03-03 11:52:00,1.36274,1.36296,1.36273,1.36287,242000000.0
2006-03-03 11:53:00,1.36289,1.3632,1.36289,1.36297,225800001.0
2006-03-03 11:54:00,1.36292,1.36316,1.36286,1.36306,348100000.0
2006-03-03 11:55:00,1.36303,1.36306,1.36285,1.36291,478100000.0
2006-03-03 11:56:00,1.36303,1.36336,1.36297,1.36315,417000000.0
2006-03-03 11:57:00,1.36312,1.36312,1.36262,1.36274,524500001.0
2006-03-03 11:58:00,1.36275,1.36275,1.36229,1.36249,406600000.0
2006-03-03 11:59:00,1.36241,1.36258,1.36219,1.36227,465100002.0
2006-03-03 12:00:00,1.36236,1.36246,1.36218,1.36231,586400004.0
2006-03-03 12:01:00,1.36235,1.36254,1.36219,1.36223,474000002.0
2006-03-03 12:02:00,1.36232,1.36268,1.36232,1.36266,382000001.0
2006-03-03 12:03:00,1.36275,1.3628,1.36252,1.3628,386700002.0
2006-03-03 12:04:00,1.36265,1.36291,1.36259,1.36276,429300003.0
2006-03-03 12:05:00,1.36289,1.36312,1.36285,1.36291,380300001.0
2006-03-03 12:06:00,1.36282,1.3632,1.36276,1.36296,425200004.0
2006-03-03 12:07:00,1.36298,1.36298,1.36267,1.3629,322500001.0
2006-03-03 12:08:00,1.36295,1.36306,1.36274,1.36295,478600001.0
2006-03-03 12:09:00,1.36309,1.3633,1.36295,1.36315,470100001.0
2006-03-03 12:10:00,1.36308,1.36314,1.36279,1.36312,389500001.0
2006-03-03 12:11:00,1.36321,1.36351,1.36315,1.36339,207100000.0
2006-03-03 12:12:00,1.36345,1.36365,1.36342,1.36351,250300002.0
2006-03-03 12:13:00,1.36356,1.36376,1.36348,1.36363,544800001.0
2006-03-03 12:14:00,1.36362,1.36366,1.36334,1.36348,570100000.0
2006-03-03 12:15:00,1.3634,1.36361,1.36331,1.3634,314500002.0
2006-03-03 12:16:00,1.36341,1.36355,1.36332,1.36345,363100000.0
2006-03-03 12:17:00,1.36343,1.36354,1.36341,1.36354,199300001.0
2006-03-03 12:18:00,1.36362,1.36368,1.36335,1.36368,291200002.0
2006-03-03 12:19:00,1.36378,1.36378,1.36336,1.36359,420000003.0
2006-03-03 12:20:00,1.36365,1.36386,1.36358,1.36377,446500002.0
2006-03-03 12:21:00,1.36374,1.3639,1.36366,1.36381,375100000.0
2006-03-03 12:22:00,1.36372,1.36384,1.36357,1.3637,301400003.0
2006-03-03 12:23:00,1.36367,1.36404,1.36365,1.36404,399800002.0
2006-03-03 12:24:00,1.36383,1.36416,1.3638,1.36393,584600001.0
2006-03-03 12:25:00,1.36426,1.36452,1.36401,1.36435,384100000.0
2006-03-03 12:26:00,1.36447,1.36455,1.36418,1.36424,488400002.0
2006-03-03 12:27:00,1.36427,1.36448,1.36424,1.36435,496100001.0
2006-03-03 12:28:00,1.36448,1.36469,1.36438,1.36453,481000002.0
2006-03-03 12:29:00,1.36448,1.36489,1.36448,1.36481,614900002.0
2006-03-03 12:30:00,1.36482,1.36487,1.36452,1.36452,605200002.0
2006-03-03 12:31:00,1.36431,1.36431,1.3637,1.3637,625000002.0
2006-03-03 12:32:00,1.36365,1.36398,1.36363,1.36383,581800000.0
2006-03-03 12:33:00,1.36392,1.36393,1.3637,1.36389,53000000.0
2006-03-03 12:34:00,1.36393,1.36417,1.36375,1.36394,605500003.0
2006-03-03 12:35:00,1.364,1.364,1.36347,1.36374,557200001.0
2006-03-03 12:36:00,1.36383,1.36394,1.36367,1.36367,436000002.0
2006-03-03 12:37:00,1.36377,1.3638,1.36346,1.3635,471600001.0
2006-03-03 12:38:00,1.36339,1.36357,1.36321,1.36333,685500003.0
2006-03-03 12:39:00,1.36325,1.36334,1.36306,1.36319,463000002.0
2006-03-03 12:40:00,1.36323,1.36333,1.36309,1.36329,544200002.0
2006-03-03 12:41:00,1.36327,1.36337,1.36311,1.36311,260500002.0
2006-03-03 12:42:00,1.36313,1.36342,1.36309,1.36333,340900001.0
2006-03-03 12:43:00,1.36329,1.36353,1.36314,1.36317,445100000.0
2006-03-03 12:44:00,1.36315,1.36339,1.36302,1.36331,419400000.0
2006-03-03 12:45:00,1.36314,1.36316,1.36284,1.36314,446200000.0
2006-03-03 12:46:00,1.36311,1.36332,1.363,1.36314,445700001.0
2006-03-03 12:47:00,1.36294,1.36314,1.36288,1.36302,412400001.0
2006-03-03 12:48:00,1.36302,1.36315,1.36287,1.36293,458000001.0
2006-03-03 12:49:00,1.36292,1.36298,1.36259,1.36259,534500001.0
2006-03-03 12:50:00,1.36273,1.36273,1.36225,1.36233,451100001.0
2006-03-03 12:51:00,1.36237,1.36278,1.36237,1.36275,404300000.0
2006-03-03 12:52:00,1.36267,1.36279,1.36251,1.36267,354600000.0
2006-03-03 12:53:00,1.36278,1.36293,1.36268,1.36273,317300001.0
2006-03-03 12:54:00,1.3627,1.3632,1.3627,1.3629,405700001.0
2006-03-03 12:55:00,1.36278,1.36278,1.36249,1.36253,451300002.0
2006-03-03 12:56:00,1.36263,1.36266,1.36229,1.36244,414000002.0
2006-03-03 12:57:00,1.36239,1.36248,1.36208,1.36221,536100000.0
2006-03-03 12:58:00,1.36231,1.36246,1.36218,1.36243,326300000.0
2006-03-03 12:59:00,1.36245,1.36252,1.36219,1.36224,671400001.0
2006-03-03 13:00:00,1.36221,1.3623,1.3621,1.36229,205100000.0
2006-03-03 13:01:00,1.36207,1.36211,1.36159,1.36164,296100000.0
2006-03-03 13:02:00,1.36159,1.36187,1.3614,1.36187,389400001.0
2006-03-03 13:03:00,1.36182,1.36197,1.36173,1.3619,456300002.0
2006-03-03 13:04:00,1.36211,1.36228,1.36194,1.36212,242600000.0
2006-03-03 13:05:00,1.36223,1.3623,1.36211,1.36211,130000000.0
2006-03-03 13:06:00,1.36219,1.36251,1.36213,1.36236,413700001.0
2006-03-03 13:07:00,1.36219,1.36238,1.36219,1.36226,308300001.0
2006-03-03 13:08:00,1.36236,1.36253,1.36232,1.36245,145000000.0
2006-03-03 13:09:00,1.36243,1.36248,1.36212,1.36212,320400001.0
2006-03-03 13:10:00,1.36221,1.36231,1.36212,1.36213,140700000.0
2006-03-03 13:11:00,1.36219,1.36238,1.36201,1.36216,484600001.0
2006-03-03 13:12:00,1.36216,1.36218,1.36202,1.36209,251200000.0
2006-03-03 13:13:00,1.36207,1.36208,1.36169,1.36191,321300001.0
2006-03-03 13:14:00,1.36173,1.36186,1.36171,1.36177,333700000.0
2006-03-03 13:15:00,1.36171,1.36185,1.36154,1.36178,470100002.0
2006-03-03 13:16:00,1.36171,1.36171,1.36151,1.36151,138300000.0
2006-03-03 13:17:00,1.3617,1.36177,1.36161,1.36161,93200000.0
2006-03-03 13:18:00,1.36152,1.36187,1.36149,1.36187,340600002.0
2006-03-03 13:19:00,1.36166,1.36183,1.36149,1.3618,308600002.0
2006-03-03 13:20:00,1.36181,1.3621,1.36176,1.36206,197000001.0
2006-03-03 13:21:00,1.36216,1.36217,1.36208,1.36213,165200000.0
2006-03-03 13:22:00,1.36214,1.36215,1.36195,1.36215,255000001.0
2006-03-03 13:23:00,1.36192,1.36207,1.36191,1.36207,276000001.0
2006-03-03 13:24:00,1.3621,1.36212,1.36204,1.36205,258800001.0
2006-03-03 13:25:00,1.36204,1.36209,1.36194,1.36198,138700000.0
2006-03-03 13:26:00,1.36198,1.36209,1.36184,1.36193,198300000.0
2006-03-03 13:27:00,1.36186,1.36207,1.36174,1.36178,345900002.0
2006-03-03 13:28:00,1.36179,1.36191,1.36171,1.36186,482300000.0
2006-03-03 13:29:00,1.36176,1.36191,1.36161,1.36183,570100000.0
2006-03-03 13:30:00,1.36191,1.36208,1.36176,1.36193,536700000.0
2006-03-03 13:31:00,1.362,1.3623,1.36196,1.36215,524800002.0
2006-03-03 13:32:00,1.36219,1.3624,1.36218,1.36223,217200000.0
2006-03-03 13:33:00,1.3621,1.36228,1.36201,1.36201,498200001.0
2006-03-03 13:34:00,1.36195,1.36215,1.3618,1.36198,279000000.0
2006-03-03 13:35:00,1.36212,1.36222,1.36195,1.3622,345900000.0
2006-03-03 13:36:00,1.36201,1.36216,1.36192,1.362,446900003.0
2006-03-03 13:37:00,1.36205,1.36222,1.36196,1.362,494100002.0
2006-03-03 13:38:00,1.36203,1.36223,1.36202,1.36211,395900000.0
2006-03-03 13:39:00,1.36209,1.36209,1.36174,1.36188,305200000.0
2006-03-03 13:40:00,1.36174,1.36199,1.36164,1.36197,420400001.0
2006-03-03 13:41:00,1.36213,1.36213,1.36188,1.36199,258800000.0
2006-03-03 13:42:00,1.36207,1.36234,1.36205,1.36234,165300000.0
2006-03-03 13:43:00,1.36241,1.36241,1.36222,1.36227,107100000.0
2006-03-03 13:44:00,1.36225,1.36244,1.36217,1.36244,311100002.0
2006-03-03 13:45:00,1.36241,1.36254,1.36223,1.36228,477300001.0
2006-03-03 13:46:00,1.36234,1.36256,1.36226,1.36235,410600000.0
2006-03-03 13:47:00,1.36226,1.36235,1.36201,1.36231,467700001.0
2006-03-03 13:48:00,1.36217,1.36217,1.36199,1.36202,194100000.0
2006-03-03 13:49:00,1.36218,1.3623,1.36209,1.36228,217900000.0
2006-03-03 13:50:00,1.36233,1.36239,1.36222,1.36231,258800000.0
2006-03-03 13:51:00,1.36237,1.36245,1.36223,1.36223,291800000.0
2006-03-03 13:52:00,1.36197,1.36231,1.36183,1.3621,396500000.0
2006-03-03 13:53:00,1.36192,1.36242,1.3618,1.36212,540400003.0
2006-03-03 13:54:00,1.36215,1.36236,1.36203,1.36216,374200002.0
2006-03-03 13:55:00,1.36204,1.36221,1.36198,1.3621,343900001.0
2006-03-03 13:56:00,1.36215,1.36228,1.36197,1.3622,375800001.0
2006-03-03 13:57:00,1.36222,1.36235,1.36206,1.3623,323300000.0
2006-03-03 13:58:00,1.36223,1.3623,1.36204,1.36213,211000000.0
2006-03-03 13:59:00,1.36198,1.36234,1.36198,1.36228,490200003.0
2006-03-03 14:00:00,1.36219,1.3627,1.36219,1.3627,307600000.0
2006-03-03 14:01:00,1.36249,1.36259,1.36236,1.36248,390500000.0
2006-03-03 14:02:00,1.36251,1.36256,1.3624,1.36248,296400000.0
2006-03-03 14:03:00,1.36251,1.36269,1.36248,1.3626,407200000.0
2006-03-03 14:04:00,1.36257,1.36298,1.36252,1.36283,427600000.0
2006-03-03 14:05:00,1.36285,1.36301,1.36266,1.36277,359300000.0
2006-03-03 14:06:00,1.36278,1.36283,1.36255,1.3627,319200001.0
2006-03-03 14:07:00,1.36286,1.36301,1.36273,1.3628,290600001.0
2006-03-03 14:08:00,1.36282,1.36299,1.36267,1.36272,437700002.0
2006-03-03 14:09:00,1.36277,1.36302,1.36277,1.36282,180800000.0
2006-03-03 14:10:00,1.36293,1.36315,1.36288,1.36309,251000001.0
2006-03-03 14:11:00,1.36316,1.36334,1.36305,1.36334,104200000.0
2006-03-03 14:12:00,1.36328,1.36345,1.36307,1.36323,216500000.0
2006-03-03 14:13:00,1.36322,1.36347,1.36317,1.36335,183400000.0
2006-03-03 14:14:00,1.36317,1.36317,1.36291,1.36293,229000001.0
2006-03-03 14:15:00,1.36274,1.36284,1.3625,1.36283,392900001.0
2006-03-03 14:16:00,1.3628,1.36292,1.3627,1.36282,219200000.0
2006-03-03 14:17:00,1.36291,1.36304,1.36271,1.36296,629000001.0
2006-03-03 14:18:00,1.36293,1.36304,1.36265,1.36304,361600002.0
2006-03-03 14:19:00,1.36309,1.36317,1.3629,1.36307,351600000.0
2006-03-03 14:20:00,1.36309,1.36309,1.36288,1.36301,219100000.0
2006-03-03 14:21:00,1.36296,1.36307,1.36269,1.36269,400900000.0
2006-03-03 14:22:00,1.36273,1.3629,1.36251,1.3627,591100001.0
2006-03-03 14:23:00,1.3629,1.3629,1.3626,1.36274,157800000.0
2006-03-03 14:24:00,1.36272,1.36321,1.36266,1.36301,445200001.0
2006-03-03 14:25:00,1.36303,1.36323,1.36293,1.36309,481700000.0
2006-03-03 14:26:00,1.36311,1.36317,1.36293,1.36293,606700001.0
2006-03-03 14:27:00,1.36295,1.36315,1.3628,1.36315,418800000.0
2006-03-03 14:28:00,1.36322,1.36325,1.36275,1.3632,45800000.0
2006-03-03 14:29:00,1.36317,1.36323,1.36302,1.36321,47000000.0
2006-03-03 14:30:00,1.36323,1.3633,1.36263,1.36314,43300000.0
2006-03-03 14:31:00,1.36263,1.36288,1.36263,1.3627,33800000.0
2006-03-03 14:32:00,1.36273,1.3629,1.36269,1.3629,33200000.0
2006-03-03 14:33:00,1.36276,1.363,1.3627,1.36279,33000000.0
2006-03-03 14:34:00,1.36288,1.36338,1.36286,1.36338,33500000.0
2006-03-03 14:35:00,1.36343,1.3635,1.36319,1.36344,23200000.0
2006-03-03 14:36:00,1.36351,1.36363,1.36317,1.36317,68600000.0
2006-03-03 14:37:00,1.36374,1.36374,1.3635,1.36368,40200000.0
2006-03-03 14:38:00,1.36369,1.3637,1.36335,1.3637,26300000.0
2006-03-03 14:39:00,1.36353,1.36392,1.36336,1.36392,25600000.0
2006-03-03 14:40:00,1.36403,1.36422,1.36385,1.3639,21000000.0
2006-03-03 14:41:00,1.36387,1.36392,1.36362,1.36391,50800000.0
2006-03-03 14:42:00,1.36369,1.36369,1.36292,1.36292,47800000.0
2006-03-03 14:43:00,1.36353,1.3638,1.36353,1.36361,31200000.0
2006-03-03 14:44:00,1.36356,1.3637,1.36348,1.36357,67200001.0
2006-03-03 14:45:00,1.36316,1.36344,1.36295,1.36314,64200000.0
2006-03-03 14:46:00,1.36326,1.36328,1.36311,1.36319,43400000.0
2006-03-03 14:47:00,1.36329,1.36345,1.36325,1.36344,37700000.0
2006-03-03 14:48:00,1.36339,1.3634,1.36317,1.3634,37200001.0
2006-03-03 14:49:00,1.3633,1.36348,1.36323,1.36331,66900001.0
2006-03-03 14:50:00,1.36318,1.36339,1.36318,1.36336,30600000.0
2006-03-03 14:51:00,1.36329,1.36334,1.36314,1.3632,31200000.0
2006-03-03 14:52:00,1.36318,1.36353,1.36318,1.36353,37500000.0
2006-03-03 14:53:00,1.36344,1.36344,1.36305,1.36322,42000001.0
2006-03-03 14:54:00,1.36338,1.36342,1.36296,1.36296,25600000.0
2006-03-03 14:55:00,1.36333,1.36343,1.36311,1.36316,33000000.0
2006-03-03 14:56:00,1.36336,1.36361,1.36334,1.36361,32800000.0
2006-03-03 14:57:00,1.36376,1.36376,1.36348,1.36348,41500000.0
2006-03-03 14:58:00,1.36328,1.36348,1.36317,1.36317,66600000.0
2006-03-03 14:59:00,1.36307,1.36307,1.36271,1.36274,54000001.0
2006-03-03 15:00:00,1.36276,1.36285,1.36237,1.36237,42200000.0
2006-03-03 15:01:00,1.36278,1.36281,1.3626,1.36263,39000000.0
2006-03-03 15:02:00,1.36274,1.36293,1.36263,1.36293,43900000.0
2006-03-03 15:03:00,1.3629,1.36299,1.36254,1.36273,51600000.0
2006-03-03 15:04:00,1.36273,1.36291,1.36266,1.36291,49000001.0
2006-03-03 15:05:00,1.36269,1.36269,1.3625,1.36262,31300000.0
2006-03-03 15:06:00,1.36258,1.3627,1.36219,1.36259,51800000.0
2006-03-03 15:07:00,1.36283,1.36299,1.36269,1.36282,33500000.0
2006-03-03 15:08:00,1.36267,1.36282,1.36256,1.36269,56400000.0
2006-03-03 15:09:00,1.36266,1.36284,1.36258,1.36281,56800001.0
2006-03-03 15:10:00,1.36273,1.36284,1.36257,1.36257,49000000.0
2006-03-03 15:11:00,1.36258,1.36273,1.36256,1.36268,39400000.0
2006-03-03 15:12:00,1.36266,1.36286,1.36262,1.3627,38500000.0
2006-03-03 15:13:00,1.36281,1.36281,1.36264,1.36271,29600000.0
2006-03-03 15:14:00,1.36246,1.36257,1.36241,1.36241,54000001.0
2006-03-03 15:15:00,1.36244,1.36257,1.36202,1.36246,47400000.0
2006-03-03 15:16:00,1.36251,1.36258,1.36242,1.36243,28200000.0
2006-03-03 15:17:00,1.36232,1.36232,1.36197,1.36209,91500002.0
2006-03-03 15:18:00,1.362,1.36208,1.36168,1.36205,38200000.0
2006-03-03 15:19:00,1.36206,1.36206,1.36183,1.36183,34400000.0
2006-03-03 15:20:00,1.3618,1.36204,1.36178,1.3619,34100000.0
2006-03-03 15:21:00,1.36175,1.36175,1.36156,1.36171,31900000.0
2006-03-03 15:22:00,1.36158,1.36195,1.36156,1.36178,34200000.0
2006-03-03 15:23:00,1.3618,1.36183,1.36151,1.3618,44300001.0
2006-03-03 15:24:00,1.36179,1.36179,1.36154,1.36177,23200000.0
2006-03-03 15:25:00,1.36186,1.36208,1.36176,1.36176,32600000.0
2006-03-03 15:26:00,1.36194,1.36194,1.36174,1.36192,35600000.0
2006-03-03 15:27:00,1.36195,1.36209,1.36184,1.36191,31000000.0
2006-03-03 15:28:00,1.36189,1.36201,1.36183,1.36201,32400000.0
2006-03-03 15:29:00,1.36212,1.36225,1.36188,1.36188,35000000.0
2006-03-03 15:30:00,1.36205,1.36218,1.36185,1.36218,28200000.0
2006-03-03 15:31:00,1.36224,1.36237,1.3621,1.36227,31000000.0
2006-03-03 15:32:00,1.36219,1.36247,1.36219,1.36243,32000000.0
2006-03-03 15:33:00,1.36254,1.36272,1.36215,1.36272,46000000.0
2006-03-03 15:34:00,1.36281,1.36327,1.36281,1.36309,47400000.0
2006-03-03 15:35:00,1.36322,1.36346,1.36304,1.36304,36200000.0
2006-03-03 15:36:00,1.36324,1.36335,1.36302,1.36304,32200000.0
2006-03-03 15:37:00,1.36309,1.36342,1.36309,1.36342,55000001.0
2006-03-03 15:38:00,1.36327,1.36362,1.36327,1.36353,50500000.0
2006-03-03 15:39:00,1.36388,1.36392,1.36364,1.36367,27200000.0
2006-03-03 15:40:00,1.36391,1.36391,1.36365,1.36369,32800000.0
2006-03-03 15:41:00,1.3639,1.36407,1.3637,1.36407,33300000.0
2006-03-03 15:42:00,1.36401,1.36407,1.36358,1.36377,31600000.0
2006-03-03 15:43:00,1.36359,1.36387,1.36344,1.36353,45500000.0
2006-03-03 15:44:00,1.36322,1.36327,1.36288,1.36319,25000000.0
2006-03-03 15:45:00,1.36303,1.36316,1.36282,1.36308,52300000.0
2006-03-03 15:46:00,1.36314,1.36333,1.36314,1.36316,34000000.0
2006-03-03 15:47:00,1.36302,1.36326,1.36282,1.36326,48400000.0
2006-03-03 15:48:00,1.36332,1.36343,1.36312,1.36331,33200000.0
2006-03-03 15:49:00,1.36331,1.36369,1.36312,1.36369,55600000.0
2006-03-03 15:50:00,1.36358,1.36366,1.36355,1.36357,32300000.0
2006-03-03 15:51:00,1.36351,1.36357,1.36279,1.36279,34000000.0
2006-03-03 15:52:00,1.363,1.36328,1.363,1.36322,46200001.0
2006-03-03 15:53:00,1.36316,1.36345,1.36311,1.36319,51000000.0
2006-03-03 15:54:00,1.36338,1.36357,1.36338,1.36341,24200000.0
2006-03-03 15:55:00,1.36364,1.36378,1.36345,1.36352,32400000.0
2006-03-03 15:56:00,1.36345,1.36383,1.36321,1.36383,27800000.0
2006-03-03 15:57:00,1.36393,1.36445,1.36393,1.36417,26700000.0
2006-03-03 15:58:00,1.36444,1.36451,1.36409,1.3642,31800000.0
2006-03-03 15:59:00,1.36423,1.36423,1.364,1.364,35800000.0
2006-03-03 16:00:00,1.36413,1.36422,1.36381,1.36415,21800000.0
2006-03-03 16:01:00,1.36414,1.36457,1.3641,1.36444,36600000.0
2006-03-03 16:02:00,1.36432,1.36432,1.36387,1.36387,54900000.0
2006-03-03 16:03:00,1.36366,1.36395,1.36366,1.36375,34600000.0
2006-03-03 16:04:00,1.36357,1.3637,1.36339,1.36351,27000000.0
2006-03-03 16:05:00,1.36346,1.3636,1.36337,1.36355,35800000.0
2006-03-03 16:06:00,1.36346,1.36372,1.36334,1.3635,38800000.0
2006-03-03 16:07:00,1.36359,1.36385,1.36357,1.36367,40600000.0
2006-03-03 16:08:00,1.3638,1.3638,1.36352,1.36373,39800000.0
2006-03-03 16:09:00,1.36379,1.36416,1.36373,1.36416,36600000.0
2006-03-03 16:10:00,1.36428,1.36428,1.36398,1.36427,41200001.0
2006-03-03 16:11:00,1.36408,1.36432,1.36394,1.36401,25600000.0
2006-03-03 16:12:00,1.364,1.36424,1.36394,1.36401,40200000.0
2006-03-03 16:13:00,1.36385,1.36413,1.36378,1.36413,22600000.0
2006-03-03 16:14:00,1.36391,1.36418,1.36391,1.36409,48500000.0
2006-03-03 16:15:00,1.36399,1.36421,1.36386,1.36406,27600000.0
2006-03-03 16:16:00,1.36395,1.36405,1.36384,1.3639,47500001.0
2006-03-03 16:17:00,1.36378,1.3641,1.36378,1.3641,30600000.0
2006-03-03 16:18:00,1.36396,1.36396,1.36381,1.36384,32800000.0
2006-03-03 16:19:00,1.36417,1.3642,1.36394,1.36403,31600000.0
2006-03-03 16:20:00,1.36396,1.36434,1.36396,1.3641,50500000.0
2006-03-03 16:21:00,1.36411,1.36424,1.36396,1.36416,36200000.0
2006-03-03 16:22:00,1.36419,1.3643,1.36404,1.36423,41000000.0
2006-03-03 16:23:00,1.36424,1.36424,1.36401,1.36424,50700000.0
2006-03-03 16:24:00,1.36422,1.36432,1.36414,1.36417,24800000.0
2006-03-03 16:25:00,1.36435,1.36437,1.36392,1.36416,40800001.0
2006-03-03 16:26:00,1.3641,1.36432,1.36394,1.36398,50500000.0
2006-03-03 16:27:00,1.36402,1.36427,1.3639,1.3639,39800000.0
2006-03-03 16:28:00,1.36415,1.3642,1.36349,1.36353,54200000.0
2006-03-03 16:29:00,1.36363,1.36365,1.36329,1.36355,49800000.0
2006-03-03 16:30:00,1.36373,1.36397,1.36356,1.36385,37200000.0
2006-03-03 16:31:00,1.36376,1.36397,1.36349,1.36349,49500000.0
2006-03-03 16:32:00,1.36376,1.36403,1.36354,1.36389,49400000.0
2006-03-03 16:33:00,1.36402,1.36409,1.36388,1.36405,42600000.0
2006-03-03 16:34:00,1.36414,1.36414,1.36345,1.36358,62300000.0
2006-03-03 16:35:00,1.36366,1.36386,1.36364,1.36386,34500000.0
2006-03-03 16:36:00,1.36376,1.36399,1.36331,1.36355,34600000.0
2006-03-03 16:37:00,1.36362,1.36362,1.3632,1.3634,41400000.0
2006-03-03 16:38:00,1.36329,1.36356,1.36329,1.36337,44600000.0
2006-03-03 16:39:00,1.36339,1.36349,1.36324,1.36349,42100000.0
2006-03-03 16:40:00,1.36333,1.36352,1.36321,1.36352,68600002.0
2006-03-03 16:41:00,1.36316,1.36376,1.36316,1.36354,67900000.0
2006-03-03 16:42:00,1.36356,1.36373,1.36356,1.36373,47300001.0
2006-03-03 16:43:00,1.36396,1.36411,1.36395,1.36395,55500000.0
2006-03-03 16:44:00,1.36411,1.36417,1.36381,1.36415,39800000.0
2006-03-03 16:45:00,1.36389,1.36413,1.36377,1.36384,44100000.0
2006-03-03 16:46:00,1.3639,1.36436,1.36377,1.36421,53800000.0
2006-03-03 16:47:00,1.36426,1.36426,1.36378,1.36391,49000000.0
2006-03-03 16:48:00,1.36411,1.36418,1.36377,1.36415,46400000.0
2006-03-03 16:49:00,1.36414,1.36436,1.364,1.36434,51200001.0
2006-03-03 16:50:00,1.36442,1.36466,1.36435,1.36444,46600000.0
2006-03-03 16:51:00,1.36464,1.36487,1.36455,1.36482,30200000.0
2006-03-03 16:52:00,1.36485,1.36485,1.3646,1.3646,38000000.0
2006-03-03 16:53:00,1.36478,1.36512,1.36455,1.36512,25000000.0
2006-03-03 16:54:00,1.36533,1.3657,1.36533,1.3657,43600000.0
2006-03-03 16:55:00,1.36611,1.36611,1.36561,1.36582,28000000.0
2006-03-03 16:56:00,1.36587,1.36625,1.36587,1.36599,44600000.0
2006-03-03 16:57:00,1.36589,1.36599,1.36562,1.36582,43000000.0
2006-03-03 16:58:00,1.36573,1.36612,1.36573,1.36606,36600000.0
2006-03-03 16:59:00,1.36621,1.36711,1.36619,1.36711,14000000.0
2006-03-03 17:00:00,1.36658,1.36704,1.3657,1.3657,47000000.0
2006-03-03 17:01:00,1.36525,1.36572,1.3651,1.36552,52900000.0
2006-03-03 17:02:00,1.36527,1.36533,1.36498,1.3651,32800000.0
2006-03-03 17:03:00,1.36508,1.36511,1.36468,1.36487,48000000.0
2006-03-03 17:04:00,1.3646,1.36468,1.36405,1.36448,27000000.0
2006-03-03 17:05:00,1.36407,1.36443,1.36357,1.36423,25600000.0
2006-03-03 17:06:00,1.36411,1.36411,1.36297,1.36322,38000000.0
2006-03-03 17:07:00,1.36335,1.36349,1.36276,1.36291,54000000.0
2006-03-03 17:08:00,1.36302,1.3635,1.36264,1.36345,55100000.0
2006-03-03 17:09:00,1.36398,1.36403,1.36354,1.36388,34800000.0
2006-03-03 17:10:00,1.36371,1.36392,1.36351,1.36352,30200000.0
2006-03-03 17:11:00,1.36345,1.36345,1.36331,1.36344,48000001.0
2006-03-03 17:12:00,1.36348,1.36378,1.36348,1.3637,30400000.0
2006-03-03 17:13:00,1.36368,1.36394,1.3636,1.36379,18200000.0
2006-03-03 17:14:00,1.36364,1.36419,1.36364,1.364,42200000.0
2006-03-03 17:15:00,1.36438,1.36438,1.36373,1.36373,31000000.0
2006-03-03 17:16:00,1.3636,1.364,1.36353,1.36361,25600000.0
2006-03-03 17:17:00,1.36359,1.36383,1.36298,1.36329,35000000.0
2006-03-03 17:18:00,1.36348,1.3639,1.36342,1.3639,80600000.0
2006-03-03 17:19:00,1.36383,1.364,1.36323,1.36331,29600000.0
2006-03-03 17:20:00,1.3633,1.3633,1.36256,1.36268,38100000.0
2006-03-03 17:21:00,1.36311,1.36338,1.36301,1.36321,38200000.0
2006-03-03 17:22:00,1.36302,1.36333,1.363,1.36319,30800000.0
2006-03-03 17:23:00,1.36296,1.36358,1.36296,1.36329,34600001.0
2006-03-03 17:24:00,1.36327,1.36374,1.36327,1.36369,29000000.0
2006-03-03 17:25:00,1.36355,1.36385,1.36355,1.3638,41600000.0
2006-03-03 17:26:00,1.36365,1.36392,1.36358,1.36377,42400000.0
2006-03-03 17:27:00,1.36362,1.36365,1.36332,1.36337,39700000.0
2006-03-03 17:28:00,1.36353,1.36375,1.36342,1.36366,36300000.0
2006-03-03 17:29:00,1.36364,1.3638,1.36328,1.36373,43500000.0
2006-03-03 17:30:00,1.36386,1.36397,1.36334,1.36384,55000001.0
2006-03-03 17:31:00,1.36405,1.36435,1.36398,1.36421,29300000.0
2006-03-03 17:32:00,1.36426,1.36462,1.36426,1.36444,40200000.0
2006-03-03 17:33:00,1.36455,1.36469,1.36428,1.36459,54100000.0
2006-03-03 17:34:00,1.36452,1.36459,1.36435,1.36438,42200000.0
2006-03-03 17:35:00,1.36441,1.36442,1.3641,1.36425,40900000.0
2006-03-03 17:36:00,1.36421,1.36421,1.36367,1.36375,36400000.0
2006-03-03 17:37:00,1.36374,1.36387,1.36314,1.3637,46800000.0
2006-03-03 17:38:00,1.36386,1.36418,1.3638,1.3638,51800000.0
2006-03-03 17:39:00,1.3638,1.3638,1.36333,1.36371,30600000.0
2006-03-03 17:40:00,1.36353,1.36359,1.36335,1.36359,27600000.0
2006-03-03 17:41:00,1.36355,1.36355,1.36297,1.36316,38500000.0
2006-03-03 17:42:00,1.36309,1.36309,1.36258,1.36305,30400000.0
2006-03-03 17:43:00,1.36316,1.3639,1.36302,1.3639,53800001.0
2006-03-03 17:44:00,1.36396,1.36396,1.36347,1.36347,33000000.0
2006-03-03 17:45:00,1.36372,1.36388,1.36368,1.36385,24000000.0
2006-03-03 17:46:00,1.36394,1.36395,1.36367,1.36395,47400000.0
2006-03-03 17:47:00,1.36377,1.36437,1.36377,1.36413,25200000.0
2006-03-03 17:48:00,1.36418,1.36444,1.364,1.36443,34600000.0
2006-03-03 17:49:00,1.36435,1.36435,1.36344,1.36381,41400000.0
2006-03-03 17:50:00,1.36381,1.36393,1.36357,1.36393,31600000.0
2006-03-03 17:51:00,1.36396,1.36413,1.36373,1.36381,44500000.0
2006-03-03 17:52:00,1.36374,1.36388,1.3636,1.36384,43300000.0
2006-03-03 17:53:00,1.36384,1.36398,1.3637,1.36377,30800000.0
2006-03-03 17:54:00,1.36357,1.36381,1.36314,1.36347,59700001.0
2006-03-03 17:55:00,1.36355,1.364,1.36302,1.364,46800000.0
2006-03-03 17:56:00,1.36377,1.36422,1.36377,1.36405,25600000.0
2006-03-03 17:57:00,1.36392,1.36407,1.36378,1.36406,38200000.0
2006-03-03 17:58:00,1.36415,1.36449,1.36412,1.36449,36900000.0
2006-03-03 17:59:00,1.36449,1.36464,1.36408,1.3644,43400000.0
2006-03-03 18:00:00,1.36458,1.36481,1.36444,1.36463,43600000.0
2006-03-03 18:01:00,1.3646,1.36498,1.36421,1.36469,34400000.0
2006-03-03 18:02:00,1.36493,1.36515,1.36487,1.36487,48400000.0
2006-03-03 18:03:00,1.36469,1.36544,1.36469,1.36509,30800000.0
2006-03-03 18:04:00,1.36548,1.36552,1.36529,1.3654,36000000.0
2006-03-03 18:05:00,1.36547,1.36552,1.36529,1.36537,45100000.0
2006-03-03 18:06:00,1.36523,1.36545,1.36509,1.36509,67400000.0
2006-03-03 18:07:00,1.36535,1.36544,1.36518,1.36544,44200000.0
2006-03-03 18:08:00,1.36528,1.36567,1.36528,1.36529,37900000.0
2006-03-03 18:09:00,1.36523,1.36535,1.36498,1.36503,58200001.0
2006-03-03 18:10:00,1.36497,1.36497,1.36421,1.36434,30200000.0
2006-03-03 18:11:00,1.36448,1.3646,1.36429,1.3646,49400000.0
2006-03-03 18:12:00,1.36461,1.36468,1.36455,1.36457,37800000.0
2006-03-03 18:13:00,1.36516,1.36528,1.36468,1.36481,33600000.0
2006-03-03 18:14:00,1.36419,1.36547,1.36419,1.36542,18200000.0
2006-03-03 18:15:00,1.36541,1.36568,1.36541,1.36568,34400000.0
2006-03-03 18:16:00,1.36577,1.36577,1.36546,1.36546,43200000.0
2006-03-03 18:17:00,1.36556,1.36589,1.36556,1.36572,44000000.0
2006-03-03 18:18:00,1.36577,1.36607,1.36575,1.36595,40000000.0
2006-03-03 18:19:00,1.36601,1.36601,1.36566,1.36579,33000000.0
2006-03-03 18:20:00,1.36592,1.36606,1.36562,1.36562,42300000.0
2006-03-03 18:21:00,1.36558,1.36558,1.3654,1.36551,32600000.0
2006-03-03 18:22:00,1.36555,1.36555,1.3653,1.3653,33900000.0
2006-03-03 18:23:00,1.36546,1.3658,1.36546,1.36562,30800000.0
2006-03-03 18:24:00,1.36587,1.36608,1.36576,1.36578,44600000.0
2006-03-03 18:25:00,1.36602,1.36602,1.3657,1.36588,46100000.0
2006-03-03 18:26:00,1.36592,1.36592,1.36573,1.3659,23000000.0
2006-03-03 18:27:00,1.3658,1.36597,1.3655,1.36587,33800000.0
2006-03-03 18:28:00,1.3656,1.36591,1.3656,1.36571,39500000.0
2006-03-03 18:29:00,1.3658,1.36599,1.36574,1.36586,43800000.0
2006-03-03 18:30:00,1.36576,1.36576,1.36533,1.36533,46100000.0
2006-03-03 18:31:00,1.36519,1.36528,1.36507,1.36521,36600000.0
2006-03-03 18:32:00,1.36526,1.36535,1.36488,1.36503,33700000.0
2006-03-03 18:33:00,1.36506,1.36522,1.36489,1.36495,49900000.0
2006-03-03 18:34:00,1.36498,1.36519,1.3649,1.36518,49600001.0
2006-03-03 18:35:00,1.3651,1.3651,1.36474,1.36509,45500000.0
2006-03-03 18:36:00,1.36494,1.36526,1.36494,1.3651,49400000.0
2006-03-03 18:37:00,1.36512,1.36526,1.36505,1.36526,44700000.0
2006-03-03 18:38:00,1.36521,1.36543,1.36501,1.36543,35800001.0
2006-03-03 18:39:00,1.36514,1.3652,1.36497,1.36503,31200000.0
2006-03-03 18:40:00,1.36508,1.3655,1.36508,1.36536,18400000.0
2006-03-03 18:41:00,1.36537,1.36553,1.36537,1.36549,35600000.0
2006-03-03 18:42:00,1.36527,1.36546,1.36503,1.36546,43100000.0
2006-03-03 18:43:00,1.36534,1.36565,1.36528,1.36541,35600000.0
2006-03-03 18:44:00,1.36556,1.36567,1.36548,1.36548,27800000.0
2006-03-03 18:45:00,1.36562,1.36566,1.36529,1.36529,36600000.0
2006-03-03 18:46:00,1.36544,1.36553,1.3654,1.3654,25600000.0
2006-03-03 18:47:00,1.36579,1.36585,1.36572,1.36577,28200000.0
2006-03-03 18:48:00,1.36572,1.36572,1.36532,1.36544,49800000.0
2006-03-03 18:49:00,1.36527,1.36527,1.36478,1.36496,55800000.0
2006-03-03 18:50:00,1.36508,1.36543,1.36496,1.36532,40000000.0
2006-03-03 18:51:00,1.3652,1.36533,1.36515,1.36516,44000001.0
2006-03-03 18:52:00,1.36508,1.36535,1.36485,1.36485,36400000.0
2006-03-03 18:53:00,1.36494,1.3651,1.36489,1.36491,30000000.0
2006-03-03 18:54:00,1.36506,1.36527,1.36491,1.36527,41100000.0
2006-03-03 18:55:00,1.36496,1.36512,1.36492,1.36495,42000000.0
2006-03-03 18:56:00,1.36466,1.36496,1.36446,1.36446,54100000.0
2006-03-03 18:57:00,1.36484,1.36492,1.36481,1.36491,45100000.0
2006-03-03 18:58:00,1.36495,1.36514,1.36494,1.36507,27600000.0
2006-03-03 18:59:00,1.36521,1.36543,1.3651,1.36513,26200000.0
2006-03-03 19:00:00,1.3652,1.3652,1.3643,1.36465,39400001.0
2006-03-03 19:01:00,1.36479,1.36479,1.36438,1.3644,50000000.0
2006-03-03 19:02:00,1.36446,1.3645,1.36427,1.36428,30200000.0
2006-03-03 19:03:00,1.36403,1.36425,1.36385,1.36399,49600000.0
2006-03-03 19:04:00,1.36385,1.36393,1.36362,1.36384,38200000.0
2006-03-03 19:05:00,1.36393,1.36402,1.36374,1.36384,38800000.0
2006-03-03 19:06:00,1.36378,1.36378,1.36327,1.36332,48900001.0
2006-03-03 19:07:00,1.36304,1.3636,1.36287,1.3636,51400000.0
2006-03-03 19:08:00,1.36348,1.36367,1.36348,1.36364,47800000.0
2006-03-03 19:09:00,1.36364,1.36364,1.36333,1.36333,30200000.0
2006-03-03 19:10:00,1.3633,1.3633,1.36272,1.36272,52400000.0
2006-03-03 19:11:00,1.36311,1.36323,1.36306,1.36306,34200000.0
2006-03-03 19:12:00,1.36286,1.36317,1.36286,1.36312,45400000.0
2006-03-03 19:13:00,1.36313,1.36349,1.36292,1.36349,39200000.0
2006-03-03 19:14:00,1.36341,1.36364,1.36331,1.36364,38500000.0
2006-03-03 19:15:00,1.36342,1.36342,1.36301,1.36338,34300000.0
2006-03-03 19:16:00,1.36318,1.36351,1.36318,1.3634,34600000.0
2006-03-03 19:17:00,1.36333,1.36353,1.36326,1.36339,50400000.0
2006-03-03 19:18:00,1.36344,1.36344,1.36319,1.36331,22600000.0
2006-03-03 19:19:00,1.36341,1.36341,1.36291,1.36329,30000000.0
2006-03-03 19:20:00,1.36334,1.36344,1.36311,1.36335,45000000.0
2006-03-03 19:21:00,1.3632,1.36346,1.3632,1.36326,47500000.0
2006-03-03 19:22:00,1.36333,1.36339,1.36317,1.36336,36100000.0
2006-03-03 19:23:00,1.36331,1.36348,1.36306,1.36348,43000000.0
2006-03-03 19:24:00,1.36324,1.36324,1.3628,1.36301,55700001.0
2006-03-03 19:25:00,1.36309,1.36309,1.36286,1.36306,21000000.0
2006-03-03 19:26:00,1.36297,1.36318,1.36282,1.36312,37400000.0
2006-03-03 19:27:00,1.36321,1.36326,1.36286,1.3632,23000000.0
2006-03-03 19:28:00,1.36313,1.36331,1.363,1.36317,44000000.0
2006-03-03 19:29:00,1.36311,1.36326,1.36284,1.36314,24200000.0
2006-03-03 19:30:00,1.36318,1.36323,1.36314,1.36314,54600001.0
2006-03-03 19:31:00,1.36314,1.36314,1.36273,1.36281,56400000.0
2006-03-03 19:32:00,1.36275,1.36312,1.36275,1.36303,26800000.0
2006-03-03 19:33:00,1.36318,1.36333,1.36247,1.36262,50900000.0
2006-03-03 19:34:00,1.36255,1.36269,1.36236,1.36257,32000000.0
2006-03-03 19:35:00,1.36246,1.36257,1.36208,1.36253,43900000.0
2006-03-03 19:36:00,1.36237,1.36261,1.36236,1.36237,24600000.0
2006-03-03 19:37:00,1.36245,1.3625,1.36214,1.36214,33200000.0
2006-03-03 19:38:00,1.36204,1.36231,1.36194,1.36194,34100000.0
2006-03-03 19:39:00,1.36213,1.36213,1.36187,1.36213,37400000.0
2006-03-03 19:40:00,1.362,1.36211,1.3619,1.36199,56700000.0
2006-03-03 19:41:00,1.36189,1.36206,1.36179,1.36201,39600000.0
2006-03-03 19:42:00,1.362,1.36259,1.362,1.36259,45600000.0
2006-03-03 19:43:00,1.36258,1.36261,1.36217,1.36237,36900000.0
2006-03-03 19:44:00,1.3621,1.36235,1.3621,1.36235,63300001.0
2006-03-03 19:45:00,1.36228,1.36259,1.36228,1.36246,30400000.0
2006-03-03 19:46:00,1.36253,1.36266,1.36226,1.36226,42000000.0
2006-03-03 19:47:00,1.36255,1.36266,1.36236,1.36266,32900000.0
2006-03-03 19:48:00,1.36266,1.3627,1.36256,1.36268,42200000.0
2006-03-03 19:49:00,1.36267,1.36282,1.36253,1.36253,37200000.0
2006-03-03 19:50:00,1.36276,1.36276,1.36242,1.36266,49600001.0
2006-03-03 19:51:00,1.3625,1.36266,1.3625,1.36266,59200000.0
2006-03-03 19:52:00,1.36259,1.36279,1.36248,1.36266,18600000.0
2006-03-03 19:53:00,1.36282,1.36303,1.36261,1.36276,43100000.0
2006-03-03 19:54:00,1.36271,1.36302,1.3627,1.36289,35800000.0
2006-03-03 19:55:00,1.36277,1.36298,1.36277,1.36291,39000000.0
2006-03-03 19:56:00,1.36303,1.36328,1.36293,1.36318,39700000.0
2006-03-03 19:57:00,1.36315,1.36315,1.36281,1.36293,31400000.0
2006-03-03 19:58:00,1.36276,1.36287,1.36276,1.36276,36500000.0
2006-03-03 19:59:00,1.36299,1.36323,1.36295,1.36298,47000000.0
2006-03-03 20:00:00,1.36289,1.36316,1.36277,1.36277,30200000.0
2006-03-03 20:01:00,1.36303,1.36322,1.36293,1.36295,46000000.0
2006-03-03 20:02:00,1.36298,1.36298,1.36277,1.36286,46700000.0
2006-03-03 20:03:00,1.36296,1.36296,1.36268,1.36279,26300000.0
2006-03-03 20:04:00,1.36282,1.36298,1.36255,1.36275,48800000.0
2006-03-03 20:05:00,1.36283,1.36301,1.36262,1.36262,42600000.0
2006-03-03 20:06:00,1.36259,1.36279,1.36251,1.36265,46000001.0
2006-03-03 20:07:00,1.36264,1.36283,1.36247,1.36278,35000000.0
2006-03-03 20:08:00,1.36296,1.36312,1.36267,1.36312,28000000.0
2006-03-03 20:09:00,1.36319,1.36319,1.36308,1.36312,18600000.0
2006-03-03 20:10:00,1.36279,1.36333,1.36279,1.36333,49000000.0
2006-03-03 20:11:00,1.36346,1.36346,1.36328,1.36338,22600000.0
2006-03-03 20:12:00,1.36358,1.36362,1.36318,1.3636,65000000.0
2006-03-03 20:13:00,1.36379,1.36379,1.36356,1.36372,32600000.0
2006-03-03 20:14:00,1.36364,1.36384,1.36316,1.36371,46400001.0
2006-03-03 20:15:00,1.36367,1.36367,1.36345,1.36365,35500000.0
2006-03-03 20:16:00,1.36369,1.36386,1.36358,1.36358,42000000.0
2006-03-03 20:17:00,1.3635,1.36367,1.36328,1.36365,99600000.0
2006-03-03 20:18:00,1.36363,1.36369,1.36347,1.36353,36700000.0
2006-03-03 20:19:00,1.36387,1.36404,1.36384,1.36404,64700000.0
2006-03-03 20:20:00,1.36423,1.36423,1.36401,1.36419,28200000.0
2006-03-03 20:21:00,1.36399,1.364,1.36385,1.36386,26400000.0
2006-03-03 20:22:00,1.36391,1.36392,1.36368,1.36377,40900000.0
2006-03-03 20:23:00,1.36372,1.36386,1.36354,1.36376,45500000.0
2006-03-03 20:24:00,1.36388,1.36388,1.36361,1.36362,38100001.0
2006-03-03 20:25:00,1.36382,1.36382,1.36344,1.36348,39000000.0
2006-03-03 20:26:00,1.36365,1.36365,1.36316,1.3635,47900000.0
2006-03-03 20:27:00,1.36366,1.3638,1.36326,1.36348,38000000.0
2006-03-03 20:28:00,1.36344,1.36356,1.36333,1.36356,35400000.0
2006-03-03 20:29:00,1.36349,1.36357,1.36304,1.36345,46800001.0
2006-03-03 20:30:00,1.36362,1.36364,1.36347,1.36364,32800000.0
2006-03-03 20:31:00,1.36353,1.36364,1.36324,1.36363,54200000.0
2006-03-03 20:32:00,1.36334,1.36346,1.36303,1.36342,56500000.0
2006-03-03 20:33:00,1.36337,1.36337,1.36306,1.36325,33000000.0
2006-03-03 20:34:00,1.36311,1.36332,1.36306,1.36332,38000000.0
2006-03-03 20:35:00,1.3633,1.3634,1.36318,1.36321,42100000.0
2006-03-03 20:36:00,1.36329,1.36352,1.36323,1.36343,53500000.0
2006-03-03 20:37:00,1.36356,1.36378,1.3635,1.36378,47400000.0
2006-03-03 20:38:00,1.36393,1.36397,1.36369,1.36381,28200000.0
2006-03-03 20:39:00,1.36356,1.36389,1.36353,1.36357,61100000.0
2006-03-03 20:40:00,1.36349,1.36383,1.36343,1.36354,54900000.0
2006-03-03 20:41:00,1.36361,1.36374,1.36346,1.36373,44600000.0
2006-03-03 20:42:00,1.36371,1.36376,1.36338,1.36376,36400000.0
2006-03-03 20:43:00,1.36373,1.36411,1.36371,1.36371,30800000.0
2006-03-03 20:44:00,1.36404,1.36416,1.36381,1.36397,28200000.0
2006-03-03 20:45:00,1.36373,1.36394,1.36368,1.36368,49200000.0
2006-03-03 20:46:00,1.3639,1.36396,1.36381,1.36396,42200000.0
2006-03-03 20:47:00,1.36393,1.36398,1.36358,1.36385,29600000.0
2006-03-03 20:48:00,1.36378,1.36399,1.36378,1.36385,27600000.0
2006-03-03 20:49:00,1.36378,1.36382,1.3637,1.3637,28400000.0
2006-03-03 20:50:00,1.36354,1.36365,1.36349,1.36365,29400000.0
2006-03-03 20:51:00,1.36355,1.36377,1.36355,1.36363,26000000.0
2006-03-03 20:52:00,1.3636,1.36384,1.36356,1.36378,41200000.0
2006-03-03 20:53:00,1.36368,1.36388,1.36368,1.36383,36100000.0
2006-03-03 20:54:00,1.36356,1.36391,1.36356,1.36376,46500000.0
2006-03-03 20:55:00,1.36371,1.36397,1.36367,1.36389,24400000.0
2006-03-03 20:56:00,1.36371,1.36397,1.36365,1.36397,19000000.0
2006-03-03 20:57:00,1.36398,1.36398,1.36371,1.36373,24200000.0
2006-03-03 20:58:00,1.36391,1.364,1.36376,1.36393,40200000.0
2006-03-03 20:59:00,1.36394,1.3641,1.36389,1.36389,37800000.0
2006-03-03 21:00:00,1.36374,1.364,1.3636,1.36386,33200000.0
2006-03-03 21:01:00,1.36377,1.36391,1.36318,1.36318,23200000.0
2006-03-03 21:02:00,1.36362,1.36381,1.36329,1.3638,46400000.0
2006-03-03 21:03:00,1.36374,1.3638,1.36364,1.36367,23400000.0
2006-03-03 21:04:00,1.36374,1.3639,1.36369,1.3639,31500000.0
2006-03-03 21:05:00,1.3637,1.364,1.36354,1.36369,52900000.0
2006-03-03 21:06:00,1.36376,1.36376,1.36364,1.36376,32600000.0
2006-03-03 21:07:00,1.36376,1.3638,1.36362,1.36371,30400000.0
2006-03-03 21:08:00,1.36358,1.36373,1.36344,1.36373,50700000.0
2006-03-03 21:09:00,1.36376,1.36376,1.36352,1.36367,46000000.0
2006-03-03 21:10:00,1.3637,1.36372,1.36347,1.36357,28200000.0
2006-03-03 21:11:00,1.36359,1.36384,1.36338,1.36358,30400000.0
2006-03-03 21:12:00,1.36353,1.3638,1.36353,1.36365,44600000.0
2006-03-03 21:13:00,1.36365,1.36387,1.36365,1.36373,58200000.0
2006-03-03 21:14:00,1.36368,1.36395,1.36368,1.36374,39200000.0
2006-03-03 21:15:00,1.36398,1.36418,1.36383,1.36384,44300000.0
2006-03-03 21:16:00,1.36354,1.36404,1.36354,1.36402,26400000.0
2006-03-03 21:17:00,1.36406,1.36421,1.36378,1.36378,49400001.0
2006-03-03 21:18:00,1.36414,1.36414,1.36332,1.36382,33400000.0
2006-03-03 21:19:00,1.36392,1.36396,1.36374,1.36378,45800000.0
2006-03-03 21:20:00,1.36385,1.36395,1.36371,1.36378,31600000.0
2006-03-03 21:21:00,1.36363,1.36388,1.36363,1.36376,25600000.0
2006-03-03 21:22:00,1.36336,1.36383,1.36336,1.36368,49600000.0
2006-03-03 21:23:00,1.36366,1.36378,1.36328,1.36328,57700000.0
2006-03-03 21:24:00,1.36356,1.36386,1.36342,1.36358,57800000.0
2006-03-03 21:25:00,1.36365,1.36389,1.36347,1.36347,37200000.0
2006-03-03 21:26:00,1.3637,1.36386,1.3633,1.3633,37300000.0
2006-03-03 21:27:00,1.36331,1.36352,1.36331,1.36338,30400000.0
2006-03-03 21:28:00,1.36341,1.36369,1.36341,1.36369,51000001.0
2006-03-03 21:29:00,1.36395,1.36395,1.36377,1.36381,42600000.0
2006-03-03 21:30:00,1.36389,1.36406,1.3638,1.3639,28200000.0
2006-03-03 21:31:00,1.36398,1.36403,1.36384,1.36399,22000000.0
2006-03-03 21:32:00,1.36411,1.36442,1.36411,1.36437,36400000.0
2006-03-03 21:33:00,1.36449,1.36477,1.36449,1.36467,35000000.0
2006-03-03 21:34:00,1.36474,1.36496,1.36474,1.36493,38500000.0
2006-03-03 21:35:00,1.36487,1.36496,1.36459,1.36489,29400000.0
2006-03-03 21:36:00,1.36497,1.36497,1.36454,1.36489,37300000.0
2006-03-03 21:37:00,1.36505,1.36505,1.36493,1.36503,52700000.0
2006-03-03 21:38:00,1.36504,1.36504,1.36483,1.36492,40000000.0
2006-03-03 21:39:00,1.36478,1.36504,1.36478,1.36489,42900001.0
2006-03-03 21:40:00,1.36473,1.36504,1.36473,1.36504,28200000.0
2006-03-03 21:41:00,1.3651,1.36528,1.36501,1.36513,37100000.0
2006-03-03 21:42:00,1.36513,1.36514,1.36479,1.36479,38000000.0
2006-03-03 21:43:00,1.36506,1.36506,1.36488,1.3649,24600000.0
2006-03-03 21:44:00,1.3648,1.36519,1.36477,1.36501,42600000.0
2006-03-03 21:45:00,1.36519,1.36532,1.36519,1.36522,28400000.0
2006-03-03 21:46:00,1.36531,1.36546,1.36514,1.36524,49400000.0
2006-03-03 21:47:00,1.36513,1.36527,1.36507,1.3651,44000000.0
2006-03-03 21:48:00,1.36512,1.36512,1.36475,1.36493,60000001.0
2006-03-03 21:49:00,1.36501,1.3651,1.36495,1.36508,36800000.0
2006-03-03 21:50:00,1.36522,1.36534,1.36516,1.3652,45800000.0
2006-03-03 21:51:00,1.36523,1.3655,1.36523,1.36535,45600001.0
2006-03-03 21:52:00,1.36489,1.36508,1.36489,1.36507,44000000.0
2006-03-03 21:53:00,1.36499,1.36507,1.36485,1.36485,24800000.0
2006-03-03 21:54:00,1.36484,1.36515,1.36484,1.36505,56400000.0
2006-03-03 21:55:00,1.36504,1.36505,1.36484,1.36505,63600000.0
2006-03-03 21:56:00,1.36506,1.36518,1.36497,1.36511,36600000.0
2006-03-03 21:57:00,1.36515,1.36528,1.36479,1.36511,28800000.0
2006-03-03 21:58:00,1.36507,1.36526,1.36507,1.36509,46700000.0
2006-03-03 21:59:00,1.36543,1.36597,1.36534,1.36587,39800000.0
2006-03-03 22:00:00,1.36597,1.36622,1.36592,1.36622,47900001.0
2006-03-03 22:01:00,1.36586,1.36617,1.36586,1.36604,25600000.0
2006-03-03 22:02:00,1.36623,1.36641,1.36609,1.36609,24000000.0
2006-03-03 22:03:00,1.3661,1.36631,1.36584,1.36631,42300000.0
2006-03-03 22:04:00,1.3662,1.3662,1.36592,1.36608,19000000.0
2006-03-03 22:05:00,1.36618,1.36664,1.36596,1.36664,30100000.0
2006-03-03 22:06:00,1.36685,1.36685,1.36624,1.36652,44600000.0
2006-03-03 22:07:00,1.36637,1.36637,1.36605,1.36614,30800000.0
2006-03-03 22:08:00,1.36583,1.36645,1.36583,1.36645,66200002.0
2006-03-03 22:09:00,1.36644,1.36646,1.36615,1.36629,30800000.0
2006-03-03 22:10:00,1.36636,1.36651,1.36625,1.36639,41900000.0
2006-03-03 22:11:00,1.36624,1.36637,1.36608,1.36608,26400000.0
2006-03-03 22:12:00,1.36616,1.36624,1.36599,1.36599,39800000.0
2006-03-03 22:13:00,1.36614,1.36629,1.36614,1.36619,46000000.0
2006-03-03 22:14:00,1.36603,1.36638,1.36603,1.36622,41700000.0
2006-03-03 22:15:00,1.36652,1.36682,1.36652,1.36662,45800000.0
2006-03-03 22:16:00,1.36656,1.36668,1.36641,1.36641,37200000.0
2006-03-03 22:17:00,1.36658,1.36658,1.36625,1.36641,52800000.0
2006-03-03 22:18:00,1.36662,1.36662,1.3663,1.3663,38500000.0
2006-03-03 22:19:00,1.36637,1.36675,1.36637,1.36661,26400000.0
2006-03-03 22:20:00,1.36652,1.36677,1.36651,1.36676,44800000.0
2006-03-03 22:21:00,1.36668,1.36681,1.36631,1.36665,27400000.0
2006-03-03 22:22:00,1.36658,1.36667,1.36635,1.36663,47900000.0
2006-03-03 22:23:00,1.36665,1.36665,1.36652,1.36654,30200000.0
2006-03-03 22:24:00,1.36649,1.36666,1.36637,1.36666,50300000.0
2006-03-03 22:25:00,1.36654,1.3666,1.36639,1.36647,25000000.0
2006-03-03 22:26:00,1.36635,1.36654,1.36635,1.3665,35400000.0
2006-03-03 22:27:00,1.36638,1.36656,1.36618,1.36646,35400000.0
2006-03-03 22:28:00,1.36658,1.3667,1.36648,1.36656,65300000.0
2006-03-03 22:29:00,1.36652,1.36652,1.36627,1.36638,23200000.0
2006-03-03 22:30:00,1.36637,1.36637,1.36621,1.36621,34800000.0
2006-03-03 22:31:00,1.36646,1.36649,1.36581,1.36641,20800000.0
2006-03-03 22:32:00,1.36632,1.36653,1.36622,1.36653,63600001.0
2006-03-03 22:33:00,1.36651,1.3667,1.36649,1.36659,42300000.0
2006-03-03 22:34:00,1.36649,1.36669,1.36634,1.36637,38600000.0
2006-03-03 22:35:00,1.36649,1.36659,1.36621,1.36621,35400000.0
2006-03-03 22:36:00,1.36633,1.36642,1.36572,1.36572,36100000.0
2006-03-03 22:37:00,1.36618,1.36627,1.36605,1.36627,43800000.0
2006-03-03 22:38:00,1.36622,1.36638,1.36618,1.36632,26000000.0
2006-03-03 22:39:00,1.36623,1.36628,1.366,1.36611,35600000.0
2006-03-03 22:40:00,1.3661,1.36614,1.36567,1.36567,42200001.0
2006-03-03 22:41:00,1.36605,1.36632,1.36605,1.36615,32800000.0
2006-03-03 22:42:00,1.36616,1.36616,1.36595,1.36604,30800000.0
2006-03-03 22:43:00,1.36614,1.36616,1.36598,1.36615,42600000.0
2006-03-03 22:44:00,1.36597,1.36614,1.36586,1.36614,31500000.0
2006-03-03 22:45:00,1.36614,1.36618,1.36603,1.36618,34100000.0
2006-03-03 22:46:00,1.36615,1.3662,1.36598,1.36598,25800000.0
2006-03-03 22:47:00,1.36612,1.36612,1.36587,1.36595,46200001.0
2006-03-03 22:48:00,1.36584,1.36626,1.36584,1.36602,32400000.0
2006-03-03 22:49:00,1.36587,1.36611,1.36569,1.36597,26000000.0
2006-03-03 22:50:00,1.36603,1.36617,1.36591,1.36591,39800000.0
2006-03-03 22:51:00,1.36605,1.36606,1.36592,1.36606,18200000.0
2006-03-03 22:52:00,1.36596,1.36599,1.36569,1.36569,40800000.0
2006-03-03 22:53:00,1.36595,1.36613,1.36568,1.3661,33200000.0
2006-03-03 22:54:00,1.366,1.366,1.36566,1.36571,36000001.0
2006-03-03 22:55:00,1.36593,1.36593,1.36573,1.36573,25600000.0
2006-03-03 22:56:00,1.36604,1.36604,1.36586,1.366,37600000.0
2006-03-03 22:57:00,1.36595,1.36595,1.36553,1.36553,47200000.0
2006-03-03 22:58:00,1.36586,1.36586,1.36577,1.36579,26000000.0
2006-03-03 22:59:00,1.36588,1.36591,1.36562,1.36568,57300000.0
2006-03-03 23:00:00,1.36559,1.36569,1.36541,1.36541,33700000.0
2006-03-03 23:01:00,1.36564,1.36584,1.36553,1.36576,42600000.0
2006-03-03 23:02:00,1.36549,1.36557,1.36548,1.36557,25600000.0
2006-03-03 23:03:00,1.36575,1.36575,1.3655,1.3655,38000000.0
2006-03-03 23:04:00,1.36555,1.36564,1.36545,1.36561,34200000.0
2006-03-03 23:05:00,1.36563,1.36574,1.36555,1.36567,25400000.0
2006-03-03 23:06:00,1.36555,1.36555,1.36513,1.36552,67600001.0
2006-03-03 23:07:00,1.3654,1.36567,1.3654,1.36548,44800000.0
2006-03-03 23:08:00,1.36552,1.36565,1.36541,1.36549,57100001.0
2006-03-03 23:09:00,1.36558,1.3661,1.36558,1.36597,27800000.0
2006-03-03 23:10:00,1.36591,1.36617,1.3658,1.3661,63800000.0
2006-03-03 23:11:00,1.36616,1.36616,1.36586,1.36597,48800000.0
2006-03-03 23:12:00,1.36604,1.36604,1.36583,1.36596,42800000.0
2006-03-03 23:13:00,1.36539,1.36595,1.36539,1.36554,44800000.0
2006-03-03 23:14:00,1.36559,1.36566,1.36551,1.36558,42200000.0
2006-03-03 23:15:00,1.36568,1.36577,1.36503,1.36562,50400000.0
2006-03-03 23:16:00,1.36552,1.36569,1.36546,1.36546,35200000.0
2006-03-03 23:17:00,1.36548,1.36552,1.36527,1.36533,27300000.0
2006-03-03 23:18:00,1.36552,1.36567,1.36527,1.36549,52500000.0
2006-03-03 23:19:00,1.36558,1.36578,1.36537,1.36544,43400000.0
2006-03-03 23:20:00,1.36553,1.36553,1.36505,1.36538,38400000.0
2006-03-03 23:21:00,1.3654,1.36558,1.36526,1.36534,35300000.0
2006-03-03 23:22:00,1.36527,1.36567,1.36516,1.36567,50100000.0
2006-03-03 23:23:00,1.3656,1.36594,1.3656,1.36585,37800000.0
2006-03-03 23:24:00,1.36564,1.36588,1.3656,1.3656,41200000.0
2006-03-03 23:25:00,1.36574,1.36604,1.36574,1.36576,30600000.0
2006-03-03 23:26:00,1.36591,1.36605,1.36572,1.36605,32800000.0
2006-03-03 23:27:00,1.36594,1.36612,1.36586,1.36586,43600000.0
2006-03-03 23:28:00,1.36573,1.36589,1.36554,1.36554,60000000.0
2006-03-03 23:29:00,1.36568,1.36596,1.36556,1.36581,56600001.0
2006-03-03 23:30:00,1.36561,1.36582,1.36549,1.36557,49900000.0
2006-03-03 23:31:00,1.36568,1.3657,1.36513,1.36557,21200000.0
2006-03-03 23:32:00,1.36532,1.36563,1.36532,1.36543,29200000.0
2006-03-03 23:33:00,1.36532,1.3655,1.36532,1.3655,37400000.0
2006-03-03 23:34:00,1.36551,1.36554,1.36521,1.36528,33600000.0
2006-03-03 23:35:00,1.36554,1.36564,1.36541,1.36552,34100000.0
2006-03-03 23:36:00,1.3658,1.36594,1.3658,1.36584,31800000.0
2006-03-03 23:37:00,1.36588,1.36593,1.36574,1.36593,30400000.0
2006-03-03 23:38:00,1.36599,1.36601,1.36571,1.36584,37000000.0
2006-03-03 23:39:00,1.36554,1.36572,1.36552,1.36572,42600000.0
2006-03-03 23:40:00,1.36591,1.36591,1.36564,1.36568,42200000.0
2006-03-03 23:41:00,1.36579,1.36596,1.36543,1.36543,54200000.0
2006-03-03 23:42:00,1.3659,1.36591,1.36565,1.36591,15200000.0
2006-03-03 23:43:00,1.366,1.3661,1.3654,1.3659,48200000.0
2006-03-03 23:44:00,1.36623,1.36623,1.36597,1.36612,30800000.0
2006-03-03 23:45:00,1.36611,1.36645,1.36603,1.36627,30400000.0
2006-03-03 23:46:00,1.3666,1.3666,1.36633,1.36637,39200000.0
2006-03-03 23:47:00,1.36623,1.36635,1.36603,1.36627,56400000.0
2006-03-03 23:48:00,1.36619,1.36622,1.366,1.36619,26600000.0
2006-03-03 23:49:00,1.36628,1.36628,1.36579,1.36602,40200000.0
2006-03-03 23:50:00,1.36607,1.36616,1.3658,1.36596,36300000.0
2006-03-03 23:51:00,1.36613,1.36617,1.36584,1.36601,57500000.0
2006-03-03 23:52:00,1.36603,1.36603,1.36554,1.36585,22200000.0
2006-03-03 23:53:00,1.36604,1.36604,1.36579,1.36601,27200000.0
2006-03-03 23:54:00,1.36597,1.36597,1.36524,1.36524,27600000.0
2006-03-03 23:55:00,1.36566,1.36589,1.36562,1.36562,37400000.0
2006-03-03 23:56:00,1.36563,1.36563,1.36517,1.36529,26600000.0
2006-03-03 23:57:00,1.36531,1.36543,1.36525,1.36543,46600000.0
2006-03-03 23:58:00,1.36545,1.36575,1.36529,1.36566,36900000.0
2006-03-03 23:59:00,1.36562,1.36562,1.36534,1.36539,34900000.0
2006-03-06 00:00:00,1.3674,1.3674,1.3673,1.3673,40200000.0
2006-03-06 00:01:00,1.36553,1.3656,1.36513,1.36527,40200000.0
2006-03-06 00:02:00,1.36533,1.36561,1.36501,1.3656,42400000.0
2006-03-06 00:03:00,1.36563,1.36585,1.3656,1.3656,50200000.0
2006-03-06 00:04:00,1.36576,1.36588,1.36576,1.36584,35600000.0
2006-03-06 00:05:00,1.36584,1.36584,1.36561,1.36561,36600000.0
2006-03-06 00:06:00,1.36572,1.36591,1.36572,1.36591,29800000.0
2006-03-06 00:07:00,1.36579,1.36589,1.36564,1.36574,26800000.0
2006-03-06 00:08:00,1.36587,1.36587,1.36558,1.36571,52800000.0
2006-03-06 00:09:00,1.36566,1.36584,1.36551,1.36566,51100000.0
2006-03-06 00:10:00,1.36583,1.36595,1.36559,1.36559,46600001.0
2006-03-06 00:11:00,1.36528,1.3654,1.36506,1.36506,26000000.0
2006-03-06 00:12:00,1.36514,1.36527,1.36496,1.36496,24600000.0
2006-03-06 00:13:00,1.36505,1.36528,1.36481,1.36515,27800000.0
2006-03-06 00:14:00,1.36507,1.36521,1.36494,1.36519,42800000.0
2006-03-06 00:15:00,1.36514,1.36535,1.36514,1.36517,32800000.0
2006-03-06 00:16:00,1.3653,1.36537,1.36514,1.36517,38600000.0
2006-03-06 00:17:00,1.36517,1.36542,1.36517,1.36542,34200000.0
2006-03-06 00:18:00,1.36548,1.36553,1.36528,1.36528,33000000.0
2006-03-06 00:19:00,1.36541,1.36558,1.36536,1.36558,30200000.0
2006-03-06 00:20:00,1.36562,1.36562,1.36525,1.36525,37400000.0
2006-03-06 00:21:00,1.3656,1.36576,1.36559,1.36569,37000000.0
2006-03-06 00:22:00,1.36554,1.36577,1.36554,1.36577,25400000.0
2006-03-06 00:23:00,1.36573,1.36585,1.36528,1.36568,49400000.0
2006-03-06 00:24:00,1.36581,1.36588,1.36566,1.36583,42000000.0
2006-03-06 00:25:00,1.36576,1.36614,1.36576,1.36608,69700000.0
2006-03-06 00:26:00,1.36614,1.36619,1.36599,1.36614,23000000.0
2006-03-06 00:27:00,1.36619,1.36619,1.36606,1.36611,39600000.0
2006-03-06 00:28:00,1.36621,1.36629,1.36599,1.36612,47900000.0
2006-03-06 00:29:00,1.36609,1.36619,1.36597,1.36604,35200000.0
2006-03-06 00:30:00,1.3658,1.36616,1.3658,1.36616,58400000.0
2006-03-06 00:31:00,1.36625,1.36625,1.36612,1.36616,42300000.0
2006-03-06 00:32:00,1.36611,1.36639,1.36611,1.36616,35200000.0
2006-03-06 00:33:00,1.36638,1.36638,1.36603,1.36619,24600000.0
2006-03-06 00:34:00,1.36607,1.36621,1.36593,1.36596,28000000.0
2006-03-06 00:35:00,1.36629,1.36629,1.36609,1.36624,33000000.0
2006-03-06 00:36:00,1.36623,1.36626,1.36607,1.36607,30800000.0
2006-03-06 00:37:00,1.36604,1.36604,1.36581,1.36581,20200000.0
2006-03-06 00:38:00,1.36588,1.366,1.36574,1.3658,51400001.0
2006-03-06 00:39:00,1.36588,1.36591,1.36563,1.36573,40200000.0
2006-03-06 00:40:00,1.36578,1.36604,1.36572,1.36604,25600000.0
2006-03-06 00:41:00,1.36603,1.36603,1.36556,1.36574,32800000.0
2006-03-06 00:42:00,1.36569,1.3657,1.3656,1.3657,27400000.0
2006-03-06 00:43:00,1.36545,1.3657,1.36527,1.36561,40800000.0
2006-03-06 00:44:00,1.36553,1.36553,1.3654,1.36548,45400000.0
2006-03-06 00:45:00,1.36554,1.36561,1.36543,1.3655,83700000.0
2006-03-06 00:46:00,1.36557,1.36574,1.3655,1.36574,30400000.0
2006-03-06 00:47:00,1.36572,1.36582,1.36564,1.36577,45800000.0
2006-03-06 00:48:00,1.36552,1.36583,1.36552,1.36568,38800000.0
2006-03-06 00:49:00,1.36582,1.36583,1.36554,1.36577,54800000.0
2006-03-06 00:50:00,1.36581,1.36599,1.36572,1.36589,35400000.0
2006-03-06 00:51:00,1.36585,1.366,1.36577,1.36599,42600000.0
2006-03-06 00:52:00,1.36573,1.36597,1.36568,1.36597,35800000.0
2006-03-06 00:53:00,1.36576,1.36607,1.36573,1.36607,35500000.0
2006-03-06 00:54:00,1.36572,1.36618,1.36572,1.36618,37800000.0
2006-03-06 00:55:00,1.36631,1.36665,1.36615,1.36665,35100000.0
2006-03-06 00:56:00,1.36662,1.36662,1.36639,1.36643,34600000.0
2006-03-06 00:57:00,1.36677,1.36684,1.36661,1.36661,30800000.0
2006-03-06 00:58:00,1.36671,1.36671,1.36638,1.36646,64500001.0
2006-03-06 00:59:00,1.36666,1.36674,1.36645,1.36674,31900000.0
2006-03-06 01:00:00,1.36682,1.36718,1.36682,1.36701,31200000.0
2006-03-06 01:01:00,1.36706,1.36749,1.36706,1.36735,28800000.0
2006-03-06 01:02:00,1.36762,1.368,1.36718,1.36718,37400000.0
2006-03-06 01:03:00,1.36746,1.36763,1.36736,1.36754,31400000.0
2006-03-06 01:04:00,1.36755,1.36768,1.36739,1.36739,53500000.0
2006-03-06 01:05:00,1.36747,1.36777,1.36747,1.36776,52400001.0
2006-03-06 01:06:00,1.36794,1.36794,1.36764,1.36784,51800000.0
2006-03-06 01:07:00,1.36789,1.36793,1.36762,1.36764,34000000.0
2006-03-06 01:08:00,1.36766,1.36766,1.36717,1.36717,30600000.0
2006-03-06 01:09:00,1.36765,1.36767,1.36746,1.36767,32800000.0
2006-03-06 01:10:00,1.36758,1.36764,1.36722,1.3675,31300000.0
2006-03-06 01:11:00,1.36754,1.36768,1.36753,1.36768,34400000.0
2006-03-06 01:12:00,1.36762,1.36817,1.36758,1.36807,29300000.0
2006-03-06 01:13:00,1.36819,1.36941,1.36788,1.36924,54000000.0
2006-03-06 01:14:00,1.36887,1.36902,1.3688,1.3688,35400000.0
2006-03-06 01:15:00,1.36889,1.36889,1.36859,1.36881,21200000.0
2006-03-06 01:16:00,1.36871,1.36887,1.36865,1.36875,41400000.0
2006-03-06 01:17:00,1.36888,1.36918,1.36886,1.36909,25400000.0
2006-03-06 01:18:00,1.36899,1.36926,1.36886,1.36926,37600000.0
2006-03-06 01:19:00,1.36917,1.3697,1.36907,1.36952,45500000.0
2006-03-06 01:20:00,1.36961,1.36968,1.36922,1.36953,21400000.0
2006-03-06 01:21:00,1.36923,1.36953,1.36923,1.36938,47300000.0
2006-03-06 01:22:00,1.36943,1.36948,1.3692,1.36938,55200001.0
2006-03-06 01:23:00,1.36908,1.36913,1.36877,1.36877,34800000.0
2006-03-06 01:24:00,1.36897,1.36899,1.36888,1.36894,30800000.0
2006-03-06 01:25:00,1.36876,1.36889,1.36846,1.36874,53600000.0
2006-03-06 01:26:00,1.36864,1.36884,1.36858,1.36884,40000000.0
2006-03-06 01:27:00,1.36881,1.36896,1.36872,1.36896,22800000.0
2006-03-06 01:28:00,1.36898,1.36925,1.36874,1.36907,83100000.0
2006-03-06 01:29:00,1.36921,1.3698,1.36921,1.3698,24800000.0
2006-03-06 01:30:00,1.37013,1.37035,1.36941,1.37035,43400000.0
2006-03-06 01:31:00,1.37092,1.371,1.37042,1.37042,32200000.0
2006-03-06 01:32:00,1.37059,1.37088,1.37049,1.37087,42800001.0
2006-03-06 01:33:00,1.37115,1.37115,1.37056,1.37076,15800000.0
2006-03-06 01:34:00,1.37069,1.37078,1.37024,1.37066,41800001.0
2006-03-06 01:35:00,1.37059,1.37059,1.37019,1.37019,37000000.0
2006-03-06 01:36:00,1.37038,1.37041,1.3703,1.3703,43500000.0
2006-03-06 01:37:00,1.37032,1.3704,1.37001,1.37033,23200000.0
2006-03-06 01:38:00,1.37017,1.37037,1.37004,1.37037,30400000.0
2006-03-06 01:39:00,1.37021,1.37034,1.36991,1.37025,68000000.0
2006-03-06 01:40:00,1.37017,1.37028,1.37012,1.37022,35800000.0
2006-03-06 01:41:00,1.37015,1.3704,1.3701,1.37022,45800000.0
2006-03-06 01:42:00,1.37023,1.37023,1.36979,1.36983,22600000.0
2006-03-06 01:43:00,1.36995,1.37014,1.36956,1.3701,35200000.0
2006-03-06 01:44:00,1.37016,1.37016,1.36977,1.37003,28200000.0
2006-03-06 01:45:00,1.37009,1.37047,1.37001,1.37045,43600000.0
2006-03-06 01:46:00,1.37046,1.3706,1.3703,1.37058,40000000.0
2006-03-06 01:47:00,1.37055,1.3707,1.37028,1.37028,33700000.0
2006-03-06 01:48:00,1.3708,1.37081,1.37023,1.37023,31200000.0
2006-03-06 01:49:00,1.37049,1.37058,1.36984,1.37026,34000000.0
2006-03-06 01:50:00,1.3701,1.37048,1.36977,1.37048,38000000.0
2006-03-06 01:51:00,1.37054,1.37054,1.37014,1.37014,36600000.0
2006-03-06 01:52:00,1.37027,1.37042,1.37017,1.37017,39500000.0
2006-03-06 01:53:00,1.36994,1.36995,1.36977,1.36979,51700000.0
2006-03-06 01:54:00,1.36973,1.36981,1.36968,1.36976,46600001.0
2006-03-06 01:55:00,1.36967,1.3701,1.36967,1.36985,47000000.0
2006-03-06 01:56:00,1.36999,1.37037,1.36999,1.37015,40200000.0
2006-03-06 01:57:00,1.37023,1.37023,1.36996,1.37004,48900000.0
2006-03-06 01:58:00,1.37016,1.37016,1.36982,1.36982,32600000.0
2006-03-06 01:59:00,1.37011,1.37011,1.36999,1.37003,51000001.0
2006-03-06 02:00:00,1.37011,1.37042,1.36991,1.36991,34700000.0
2006-03-06 02:01:00,1.3698,1.36992,1.36978,1.36981,56300000.0
2006-03-06 02:02:00,1.36975,1.37012,1.36975,1.37004,85900000.0
2006-03-06 02:03:00,1.37035,1.3707,1.37035,1.3707,73200000.0
2006-03-06 02:04:00,1.37075,1.37075,1.37042,1.37042,47700000.0
2006-03-06 02:05:00,1.37038,1.37064,1.3702,1.37055,69700000.0
2006-03-06 02:06:00,1.37071,1.37081,1.37042,1.37081,95800000.0
2006-03-06 02:07:00,1.37086,1.37109,1.37057,1.37079,211800000.0
2006-03-06 02:08:00,1.37063,1.37063,1.37036,1.37036,57900000.0
2006-03-06 02:09:00,1.37027,1.37044,1.37004,1.37023,187300000.0
2006-03-06 02:10:00,1.36993,1.37028,1.36983,1.36992,142700000.0
2006-03-06 02:11:00,1.36984,1.36984,1.36964,1.36964,57700000.0
2006-03-06 02:12:00,1.36951,1.36951,1.36932,1.36936,75600002.0
2006-03-06 02:13:00,1.36922,1.36939,1.36922,1.36937,27400000.0
2006-03-06 02:14:00,1.36947,1.36956,1.36921,1.36956,147000000.0
2006-03-06 02:15:00,1.3693,1.36933,1.36904,1.36914,230600000.0
2006-03-06 02:16:00,1.36956,1.36966,1.36941,1.36966,41800000.0
2006-03-06 02:17:00,1.36937,1.36949,1.36878,1.3691,224800000.0
2006-03-06 02:18:00,1.36922,1.36956,1.36891,1.36927,46800000.0
2006-03-06 02:19:00,1.3693,1.36952,1.36897,1.36933,32200000.0
2006-03-06 02:20:00,1.36941,1.3696,1.36933,1.36951,41200000.0
2006-03-06 02:21:00,1.36936,1.3697,1.36919,1.3697,55600000.0
2006-03-06 02:22:00,1.36939,1.36943,1.36929,1.36943,17000000.0
2006-03-06 02:23:00,1.36953,1.36953,1.36932,1.3694,28200000.0
2006-03-06 02:24:00,1.36945,1.36967,1.36873,1.36888,21700000.0
2006-03-06 02:25:00,1.36876,1.36882,1.36846,1.36863,124400000.0
2006-03-06 02:26:00,1.3687,1.36908,1.36833,1.36908,77400000.0
2006-03-06 02:27:00,1.369,1.369,1.36839,1.36839,65700000.0
2006-03-06 02:28:00,1.36834,1.36838,1.3682,1.36829,51400000.0
2006-03-06 02:29:00,1.3686,1.3686,1.36807,1.36828,50100000.0
2006-03-06 02:30:00,1.3684,1.36879,1.36833,1.36879,27400000.0
2006-03-06 02:31:00,1.36873,1.36892,1.36865,1.36866,32800000.0
2006-03-06 02:32:00,1.36882,1.36887,1.36865,1.3687,31800000.0
2006-03-06 02:33:00,1.36852,1.36881,1.36843,1.36843,208200000.0
2006-03-06 02:34:00,1.36878,1.36889,1.36871,1.36882,31400000.0
2006-03-06 02:35:00,1.36898,1.36928,1.36878,1.36886,56200000.0
2006-03-06 02:36:00,1.36908,1.36916,1.36899,1.36916,43400000.0
2006-03-06 02:37:00,1.36888,1.36924,1.36888,1.36918,76800000.0
2006-03-06 02:38:00,1.36945,1.3695,1.36933,1.36941,66200001.0
2006-03-06 02:39:00,1.36953,1.36973,1.36952,1.36973,31600000.0
2006-03-06 02:40:00,1.36986,1.37022,1.36986,1.37022,57300000.0
2006-03-06 02:41:00,1.37021,1.37022,1.36958,1.36958,35000000.0
2006-03-06 02:42:00,1.3694,1.3694,1.36924,1.36926,28000000.0
2006-03-06 02:43:00,1.36925,1.36959,1.36911,1.36959,53000000.0
2006-03-06 02:44:00,1.36965,1.36979,1.3696,1.36979,39300000.0
2006-03-06 02:45:00,1.36913,1.3694,1.36913,1.3694,46800000.0
2006-03-06 02:46:00,1.36932,1.36939,1.36917,1.36922,168800000.0
2006-03-06 02:47:00,1.3698,1.37004,1.36937,1.37004,217100000.0
2006-03-06 02:48:00,1.37004,1.37018,1.36991,1.37013,118300000.0
2006-03-06 02:49:00,1.37022,1.37076,1.37011,1.3703,61400000.0
2006-03-06 02:50:00,1.37045,1.37056,1.37006,1.37055,110900000.0
2006-03-06 02:51:00,1.37018,1.37038,1.37005,1.37008,71600000.0
2006-03-06 02:52:00,1.37027,1.37039,1.37007,1.37031,37400000.0
2006-03-06 02:53:00,1.37075,1.37098,1.3706,1.37066,33700000.0
2006-03-06 02:54:00,1.37089,1.37183,1.37089,1.37157,54500000.0
2006-03-06 02:55:00,1.37163,1.37176,1.37108,1.3711,39700000.0
2006-03-06 02:56:00,1.37065,1.37065,1.3702,1.37044,51300000.0
2006-03-06 02:57:00,1.37043,1.37043,1.37024,1.37034,54800000.0
2006-03-06 02:58:00,1.37027,1.37037,1.37027,1.37037,43600000.0
2006-03-06 02:59:00,1.37036,1.37072,1.37036,1.37056,66100000.0
2006-03-06 03:00:00,1.37053,1.37067,1.3704,1.37042,132500000.0
2006-03-06 03:01:00,1.37032,1.37032,1.37013,1.3702,55900000.0
2006-03-06 03:02:00,1.37008,1.37008,1.36967,1.36975,53500000.0
2006-03-06 03:03:00,1.3697,1.3697,1.3694,1.36952,66600000.0
2006-03-06 03:04:00,1.36942,1.36975,1.36927,1.36939,36200000.0
2006-03-06 03:05:00,1.36937,1.36947,1.36927,1.36947,51200000.0
2006-03-06 03:06:00,1.3695,1.36988,1.3695,1.36987,51800000.0
2006-03-06 03:07:00,1.36978,1.37011,1.36968,1.37006,95500000.0
2006-03-06 03:08:00,1.37009,1.37028,1.36986,1.36986,63500000.0
2006-03-06 03:09:00,1.37,1.3702,1.3697,1.3702,35000000.0
2006-03-06 03:10:00,1.36965,1.37008,1.36965,1.37008,48800001.0
2006-03-06 03:11:00,1.36962,1.36988,1.36962,1.36988,76600002.0
2006-03-06 03:12:00,1.37012,1.37025,1.36983,1.37005,31600000.0
2006-03-06 03:13:00,1.36966,1.37005,1.36966,1.36995,57400000.0
2006-03-06 03:14:00,1.36986,1.36995,1.36953,1.36995,49200000.0
2006-03-06 03:15:00,1.36964,1.37008,1.36964,1.37002,41600000.0
2006-03-06 03:16:00,1.37005,1.3702,1.3698,1.3702,30200000.0
2006-03-06 03:17:00,1.37025,1.37032,1.36979,1.37022,58800000.0
2006-03-06 03:18:00,1.37013,1.37015,1.36984,1.37012,25000000.0
2006-03-06 03:19:00,1.36999,1.36999,1.36976,1.36989,33100000.0
2006-03-06 03:20:00,1.36934,1.36984,1.3693,1.36984,50200000.0
2006-03-06 03:21:00,1.36959,1.36959,1.36952,1.36956,29000000.0
2006-03-06 03:22:00,1.36957,1.36957,1.36944,1.36957,54400001.0
2006-03-06 03:23:00,1.36968,1.36974,1.36958,1.3696,80400000.0
2006-03-06 03:24:00,1.36961,1.36963,1.36958,1.36959,71000000.0
2006-03-06 03:25:00,1.37001,1.37001,1.36958,1.36964,20600000.0
2006-03-06 03:26:00,1.36948,1.36957,1.36939,1.36954,127900000.0
2006-03-06 03:27:00,1.36957,1.36959,1.36937,1.36959,96000001.0
2006-03-06 03:28:00,1.3695,1.36952,1.36941,1.36944,44600000.0
2006-03-06 03:29:00,1.36947,1.36952,1.36944,1.36949,35800000.0
2006-03-06 03:30:00,1.36952,1.36964,1.36939,1.36964,63400000.0
2006-03-06 03:31:00,1.36965,1.36995,1.36965,1.3699,25600000.0
2006-03-06 03:32:00,1.36984,1.37,1.36976,1.36985,48800000.0
2006-03-06 03:33:00,1.36958,1.3698,1.36958,1.3698,33000000.0
2006-03-06 03:34:00,1.36999,1.37023,1.36981,1.36983,41800000.0
2006-03-06 03:35:00,1.36982,1.36989,1.36971,1.36983,70400000.0
2006-03-06 03:36:00,1.36993,1.37023,1.36975,1.37018,48300000.0
2006-03-06 03:37:00,1.37004,1.37007,1.36965,1.37007,33000000.0
2006-03-06 03:38:00,1.37007,1.37017,1.36987,1.37005,35400000.0
2006-03-06 03:39:00,1.36973,1.3698,1.36968,1.36975,77500000.0
2006-03-06 03:40:00,1.36973,1.37028,1.36971,1.37013,117300000.0
2006-03-06 03:41:00,1.37008,1.37018,1.37004,1.37007,63800000.0
2006-03-06 03:42:00,1.37007,1.3701,1.36997,1.37007,78200000.0
2006-03-06 03:43:00,1.36997,1.37012,1.36997,1.37012,34000000.0
2006-03-06 03:44:00,1.36994,1.37026,1.36994,1.36998,22400000.0
2006-03-06 03:45:00,1.36988,1.37003,1.36982,1.37003,24800000.0
2006-03-06 03:46:00,1.36969,1.36984,1.36969,1.36972,23800000.0
2006-03-06 03:47:00,1.36975,1.36988,1.36973,1.36973,28000000.0
2006-03-06 03:48:00,1.37003,1.37004,1.36976,1.36991,30400000.0
2006-03-06 03:49:00,1.37016,1.37019,1.36989,1.36989,31600000.0
2006-03-06 03:50:00,1.37004,1.37004,1.3696,1.36962,82600000.0
2006-03-06 03:51:00,1.37001,1.37005,1.36995,1.36995,49000000.0
2006-03-06 03:52:00,1.36997,1.36997,1.36965,1.36973,78600000.0
2006-03-06 03:53:00,1.36972,1.36987,1.36968,1.36977,50200000.0
2006-03-06 03:54:00,1.36984,1.37031,1.36984,1.36993,25400000.0
2006-03-06 03:55:00,1.37028,1.37034,1.37011,1.37031,28600000.0
2006-03-06 03:56:00,1.37008,1.37023,1.37004,1.37004,25800000.0
2006-03-06 03:57:00,1.36954,1.36973,1.3695,1.3696,122700000.0
2006-03-06 03:58:00,1.36953,1.37062,1.36949,1.36956,236300001.0
2006-03-06 03:59:00,1.36996,1.37025,1.36993,1.37013,165600000.0
2006-03-06 04:00:00,1.37014,1.37025,1.37005,1.37005,67400000.0
2006-03-06 04:01:00,1.37013,1.37043,1.37005,1.37031,156300001.0
2006-03-06 04:02:00,1.37013,1.37016,1.36979,1.36987,144000002.0
2006-03-06 04:03:00,1.36998,1.36998,1.36959,1.36989,92400001.0
2006-03-06 04:04:00,1.36994,1.36998,1.36983,1.36986,114600000.0
2006-03-06 04:05:00,1.36979,1.37058,1.36979,1.37014,169100000.0
2006-03-06 04:06:00,1.3697,1.37028,1.3697,1.36988,106500000.0
2006-03-06 04:07:00,1.36993,1.36993,1.36968,1.3697,181800002.0
2006-03-06 04:08:00,1.37013,1.37022,1.37013,1.3702,11400000.0
2006-03-06 04:09:00,1.37033,1.37033,1.37008,1.37028,31000000.0
2006-03-06 04:10:00,1.37012,1.37012,1.36975,1.36984,92900000.0
2006-03-06 04:11:00,1.36996,1.37013,1.36974,1.36979,56800000.0
2006-03-06 04:12:00,1.36966,1.36966,1.36946,1.36946,87700001.0
2006-03-06 04:13:00,1.36942,1.36961,1.3694,1.3694,67600000.0
2006-03-06 04:14:00,1.36943,1.36958,1.36938,1.36958,59600000.0
2006-03-06 04:15:00,1.36963,1.36986,1.3696,1.3698,87500000.0
2006-03-06 04:16:00,1.36967,1.36971,1.3694,1.36951,77600000.0
2006-03-06 04:17:00,1.36966,1.36966,1.3694,1.36941,34000000.0
2006-03-06 04:18:00,1.36932,1.36948,1.3692,1.36932,150600001.0
2006-03-06 04:19:00,1.36933,1.36947,1.36922,1.36947,45200000.0
2006-03-06 04:20:00,1.36946,1.36961,1.36936,1.36936,191000000.0
2006-03-06 04:21:00,1.36936,1.36946,1.36936,1.36936,47900000.0
2006-03-06 04:22:00,1.36937,1.36983,1.36923,1.36983,66800001.0
2006-03-06 04:23:00,1.36938,1.36957,1.36938,1.36957,30000000.0
2006-03-06 04:24:00,1.36959,1.36966,1.36952,1.36963,129400000.0
2006-03-06 04:25:00,1.36963,1.3701,1.3696,1.36985,173400001.0
2006-03-06 04:26:00,1.36979,1.36979,1.36951,1.36959,104600000.0
2006-03-06 04:27:00,1.3694,1.36949,1.36924,1.36928,78600000.0
2006-03-06 04:28:00,1.36941,1.36956,1.36941,1.36949,55900000.0
2006-03-06 04:29:00,1.36942,1.37002,1.36918,1.36951,90800000.0
2006-03-06 04:30:00,1.36899,1.36931,1.36885,1.3693,109800001.0
2006-03-06 04:31:00,1.36933,1.36953,1.36922,1.3695,14800000.0
2006-03-06 04:32:00,1.36964,1.36965,1.36955,1.36955,28200000.0
2006-03-06 04:33:00,1.36983,1.37002,1.3697,1.36973,31200000.0
2006-03-06 04:34:00,1.36975,1.36998,1.36975,1.36998,34400000.0
2006-03-06 04:35:00,1.36985,1.36998,1.36971,1.36971,57000000.0
2006-03-06 04:36:00,1.36987,1.36992,1.36918,1.36976,173700000.0
2006-03-06 04:37:00,1.3697,1.36989,1.36947,1.36977,135800001.0
2006-03-06 04:38:00,1.36972,1.36984,1.36968,1.36984,44900000.0
2006-03-06 04:39:00,1.36971,1.36986,1.36971,1.36974,59900000.0
2006-03-06 04:40:00,1.36975,1.37001,1.36975,1.36993,37400000.0
2006-03-06 04:41:00,1.36964,1.36985,1.36964,1.36978,36600000.0
2006-03-06 04:42:00,1.36963,1.36984,1.36963,1.36976,56800000.0
2006-03-06 04:43:00,1.36969,1.36969,1.36952,1.36959,62400000.0
2006-03-06 04:44:00,1.36959,1.37009,1.36959,1.37009,28800000.0
2006-03-06 04:45:00,1.37009,1.37014,1.36974,1.36994,31400000.0
2006-03-06 04:46:00,1.36974,1.3698,1.36969,1.36969,54900000.0
2006-03-06 04:47:00,1.36967,1.37006,1.36967,1.37005,103600001.0
2006-03-06 04:48:00,1.36973,1.37018,1.36968,1.36978,66500000.0
2006-03-06 04:49:00,1.36981,1.37,1.36964,1.36971,57400000.0
2006-03-06 04:50:00,1.37004,1.37016,1.36995,1.37011,81700001.0
2006-03-06 04:51:00,1.36974,1.36979,1.36974,1.36975,29100000.0
2006-03-06 04:52:00,1.36958,1.37012,1.36953,1.36997,64000001.0
2006-03-06 04:53:00,1.36996,1.37015,1.36982,1.36987,61200000.0
2006-03-06 04:54:00,1.36961,1.36986,1.36961,1.36961,29600000.0
2006-03-06 04:55:00,1.36995,1.37005,1.36967,1.37005,38800000.0
2006-03-06 04:56:00,1.36979,1.37001,1.36976,1.36985,37400000.0
2006-03-06 04:57:00,1.36961,1.37001,1.36951,1.36951,61500000.0
2006-03-06 04:58:00,1.36954,1.37005,1.36954,1.36987,42600000.0
2006-03-06 04:59:00,1.36949,1.36974,1.36949,1.36949,106000000.0
2006-03-06 05:00:00,1.36993,1.37007,1.36987,1.37006,34000000.0
2006-03-06 05:01:00,1.36986,1.37011,1.36986,1.37011,31800000.0
2006-03-06 05:02:00,1.37003,1.37017,1.36981,1.36991,37400001.0
2006-03-06 05:03:00,1.36969,1.36994,1.36964,1.36971,150700000.0
2006-03-06 05:04:00,1.36971,1.36983,1.36969,1.36983,198500000.0
2006-03-06 05:05:00,1.36996,1.36996,1.36973,1.36975,233200000.0
2006-03-06 05:06:00,1.36975,1.36976,1.36957,1.36968,179800000.0
2006-03-06 05:07:00,1.36964,1.36996,1.36964,1.36964,260300000.0
2006-03-06 05:08:00,1.36996,1.37028,1.36995,1.37007,330300000.0
2006-03-06 05:09:00,1.37,1.37035,1.36991,1.37,209000000.0
2006-03-06 05:10:00,1.37006,1.37013,1.36989,1.36998,218700001.0
2006-03-06 05:11:00,1.3699,1.37006,1.36984,1.36992,118300000.0
2006-03-06 05:12:00,1.36992,1.36992,1.36979,1.36979,103000000.0
2006-03-06 05:13:00,1.3698,1.36996,1.36972,1.36985,167400000.0
2006-03-06 05:14:00,1.36979,1.36979,1.36959,1.36959,276800000.0
2006-03-06 05:15:00,1.36978,1.36978,1.36955,1.36964,29400000.0
2006-03-06 05:16:00,1.3695,1.36962,1.36942,1.36952,227300000.0
2006-03-06 05:17:00,1.36962,1.36977,1.36947,1.36977,182800002.0
2006-03-06 05:18:00,1.36972,1.36972,1.36934,1.36946,248600000.0
2006-03-06 05:19:00,1.3692,1.36953,1.36918,1.3692,292100001.0
2006-03-06 05:20:00,1.36927,1.36943,1.36916,1.36923,261300000.0
2006-03-06 05:21:00,1.36887,1.36923,1.36883,1.36903,290100000.0
2006-03-06 05:22:00,1.36903,1.36929,1.36895,1.36929,210500001.0
2006-03-06 05:23:00,1.36932,1.36944,1.3693,1.36932,139100000.0
2006-03-06 05:24:00,1.36941,1.36954,1.36941,1.36946,180000001.0
2006-03-06 05:25:00,1.36964,1.36991,1.36943,1.36966,229800000.0
2006-03-06 05:26:00,1.36964,1.3698,1.36964,1.3698,123500000.0
2006-03-06 05:27:00,1.37,1.37025,1.36981,1.37002,196300000.0
2006-03-06 05:28:00,1.37007,1.37039,1.36992,1.37,290900001.0
2006-03-06 05:29:00,1.36986,1.3699,1.3696,1.36975,264500000.0
2006-03-06 05:30:00,1.36976,1.36986,1.36957,1.36959,209900003.0
2006-03-06 05:31:00,1.36968,1.36997,1.36953,1.36965,78800001.0
2006-03-06 05:32:00,1.36982,1.37003,1.36977,1.37001,127900000.0
2006-03-06 05:33:00,1.37003,1.37011,1.36987,1.36992,182900000.0
2006-03-06 05:34:00,1.3697,1.36989,1.36948,1.36948,206800001.0
2006-03-06 05:35:00,1.36988,1.37027,1.36988,1.37025,20600000.0
2006-03-06 05:36:00,1.37008,1.37046,1.36993,1.37024,182700000.0
2006-03-06 05:37:00,1.37027,1.37027,1.37004,1.37011,183900001.0
2006-03-06 05:38:00,1.37013,1.37037,1.37012,1.37012,150700000.0
2006-03-06 05:39:00,1.37008,1.37033,1.37008,1.37033,173600000.0
2006-03-06 05:40:00,1.37021,1.37049,1.37,1.37028,260100000.0
2006-03-06 05:41:00,1.3702,1.37036,1.36995,1.37008,137600000.0
2006-03-06 05:42:00,1.37033,1.37055,1.37026,1.37028,207600000.0
2006-03-06 05:43:00,1.3702,1.37033,1.37015,1.37019,85800000.0
2006-03-06 05:44:00,1.37016,1.37033,1.37008,1.37013,112800000.0
2006-03-06 05:45:00,1.37019,1.37043,1.37011,1.37011,163100000.0
2006-03-06 05:46:00,1.37013,1.37036,1.37002,1.37036,203700000.0
2006-03-06 05:47:00,1.37053,1.37077,1.3704,1.37048,213700000.0
2006-03-06 05:48:00,1.37027,1.37064,1.37022,1.37053,292100003.0
2006-03-06 05:49:00,1.37055,1.37059,1.37001,1.37001,169100000.0
2006-03-06 05:50:00,1.37003,1.37049,1.37002,1.37016,260500000.0
2006-03-06 05:51:00,1.37028,1.37041,1.37014,1.37014,155100000.0
2006-03-06 05:52:00,1.37016,1.37058,1.37014,1.37057,180300000.0
2006-03-06 05:53:00,1.37053,1.37063,1.37038,1.37038,90400000.0
2006-03-06 05:54:00,1.37036,1.37058,1.3702,1.37035,207400000.0
2006-03-06 05:55:00,1.3703,1.37054,1.37014,1.37014,196200000.0
2006-03-06 05:56:00,1.37007,1.3702,1.36991,1.36993,135500001.0
2006-03-06 05:57:00,1.36997,1.3702,1.36997,1.37014,215000001.0
2006-03-06 05:58:00,1.37024,1.37029,1.37012,1.37012,136200000.0
2006-03-06 05:59:00,1.37017,1.37017,1.36993,1.36997,80200000.0
2006-03-06 06:00:00,1.37002,1.3701,1.36999,1.37,215600000.0
2006-03-06 06:01:00,1.37022,1.37031,1.37011,1.3703,152400000.0
2006-03-06 06:02:00,1.37008,1.3703,1.37008,1.37019,266600000.0
2006-03-06 06:03:00,1.37028,1.37034,1.37012,1.37031,53000000.0
2006-03-06 06:04:00,1.37025,1.37043,1.37024,1.37043,151800000.0
2006-03-06 06:05:00,1.37043,1.3707,1.37035,1.37045,379000000.0
2006-03-06 06:06:00,1.37048,1.37062,1.37044,1.37048,90900000.0
2006-03-06 06:07:00,1.37052,1.37062,1.37034,1.37056,344700002.0
2006-03-06 06:08:00,1.37052,1.37074,1.37049,1.37068,480100001.0
2006-03-06 06:09:00,1.37044,1.37074,1.37027,1.37033,395200000.0
2006-03-06 06:10:00,1.37043,1.37053,1.37025,1.37027,291700002.0
2006-03-06 06:11:00,1.37026,1.37033,1.37015,1.37025,454200002.0
2006-03-06 06:12:00,1.37035,1.37065,1.37021,1.37029,245900000.0
2006-03-06 06:13:00,1.37018,1.37033,1.36995,1.36995,332800001.0
2006-03-06 06:14:00,1.3702,1.37027,1.36994,1.37002,326200002.0
2006-03-06 06:15:00,1.37001,1.37008,1.36991,1.37004,160300000.0
2006-03-06 06:16:00,1.37004,1.3702,1.36995,1.3702,194000002.0
2006-03-06 06:17:00,1.37003,1.37013,1.36992,1.36992,165200001.0
2006-03-06 06:18:00,1.36993,1.37014,1.36991,1.36993,265000000.0
2006-03-06 06:19:00,1.36991,1.37011,1.36991,1.37008,175400000.0
2006-03-06 06:20:00,1.37025,1.3704,1.37015,1.37018,288200000.0
2006-03-06 06:21:00,1.37032,1.37043,1.37023,1.37039,279000001.0
2006-03-06 06:22:00,1.3704,1.37074,1.37038,1.37051,239100000.0
2006-03-06 06:23:00,1.37041,1.37055,1.37033,1.37033,298400000.0
2006-03-06 06:24:00,1.37024,1.37041,1.36998,1.36998,331000002.0
2006-03-06 06:25:00,1.36985,1.36995,1.3698,1.36991,228200002.0
2006-03-06 06:26:00,1.36999,1.37011,1.36991,1.37007,316800000.0
2006-03-06 06:27:00,1.36991,1.36998,1.36983,1.36993,339100000.0
2006-03-06 06:28:00,1.36981,1.36994,1.36964,1.36973,347600000.0
2006-03-06 06:29:00,1.36964,1.36965,1.36951,1.36952,92000001.0
2006-03-06 06:30:00,1.36949,1.36971,1.36946,1.36957,263200000.0
2006-03-06 06:31:00,1.36962,1.36969,1.36949,1.36961,152500000.0
2006-03-06 06:32:00,1.36962,1.36975,1.36962,1.36971,193100001.0
2006-03-06 06:33:00,1.36977,1.36996,1.36976,1.36983,294100001.0
2006-03-06 06:34:00,1.36984,1.36984,1.36953,1.36954,194600000.0
2006-03-06 06:35:00,1.3694,1.36971,1.3694,1.36945,155800001.0
2006-03-06 06:36:00,1.36958,1.36973,1.36956,1.36956,65800000.0
2006-03-06 06:37:00,1.36955,1.36963,1.36952,1.36957,187300000.0
2006-03-06 06:38:00,1.36955,1.36981,1.36939,1.3694,122400001.0
2006-03-06 06:39:00,1.36945,1.36956,1.36945,1.36952,29200000.0
2006-03-06 06:40:00,1.36951,1.36957,1.36936,1.36947,104100000.0
2006-03-06 06:41:00,1.36945,1.36954,1.36937,1.36945,171100000.0
2006-03-06 06:42:00,1.36954,1.36957,1.36934,1.36944,326300000.0
2006-03-06 06:43:00,1.36949,1.36956,1.36944,1.36952,169300001.0
2006-03-06 06:44:00,1.36955,1.36967,1.36948,1.36955,267800000.0
2006-03-06 06:45:00,1.36949,1.36954,1.36939,1.36954,215900000.0
2006-03-06 06:46:00,1.36944,1.36945,1.36928,1.36932,238700000.0
2006-03-06 06:47:00,1.36928,1.36939,1.36922,1.36938,207700000.0
2006-03-06 06:48:00,1.36917,1.36935,1.36915,1.36918,36400000.0
2006-03-06 06:49:00,1.3691,1.36935,1.36902,1.36912,308200000.0
2006-03-06 06:50:00,1.36925,1.36935,1.36915,1.36921,48300000.0
2006-03-06 06:51:00,1.36955,1.36955,1.36922,1.36955,35000000.0
2006-03-06 06:52:00,1.3696,1.36981,1.36957,1.36971,210600000.0
2006-03-06 06:53:00,1.36967,1.37005,1.36967,1.3699,269800002.0
2006-03-06 06:54:00,1.36991,1.37011,1.36978,1.36983,437900003.0
2006-03-06 06:55:00,1.36981,1.36991,1.36971,1.36983,326100003.0
2006-03-06 06:56:00,1.3701,1.37011,1.37,1.37,27600000.0
2006-03-06 06:57:00,1.37001,1.37005,1.36991,1.36991,101600001.0
2006-03-06 06:58:00,1.36975,1.37002,1.36959,1.36994,239300001.0
2006-03-06 06:59:00,1.36977,1.37002,1.36967,1.36976,329000000.0
2006-03-06 07:00:00,1.36984,1.36984,1.36963,1.3697,98900000.0
2006-03-06 07:01:00,1.36958,1.36998,1.36958,1.36986,293200001.0
2006-03-06 07:02:00,1.37008,1.37041,1.37006,1.37023,409800002.0
2006-03-06 07:03:00,1.37016,1.37023,1.3701,1.37016,143200000.0
2006-03-06 07:04:00,1.37027,1.37041,1.37017,1.37027,314500000.0
2006-03-06 07:05:00,1.37034,1.37034,1.36998,1.37016,118800000.0
2006-03-06 07:06:00,1.37027,1.37032,1.37007,1.37032,214900001.0
2006-03-06 07:07:00,1.37035,1.37037,1.37014,1.37026,167400000.0
2006-03-06 07:08:00,1.37029,1.37035,1.37012,1.37021,266700000.0
2006-03-06 07:09:00,1.37019,1.37019,1.37002,1.37008,216500001.0
2006-03-06 07:10:00,1.37022,1.37023,1.36995,1.37004,434000000.0
2006-03-06 07:11:00,1.37006,1.37009,1.36993,1.37001,383300000.0
2006-03-06 07:12:00,1.36998,1.37019,1.36992,1.37019,333400003.0
2006-03-06 07:13:00,1.37018,1.37018,1.36995,1.37011,257800001.0
2006-03-06 07:14:00,1.37015,1.37032,1.37011,1.37012,485700000.0
2006-03-06 07:15:00,1.37033,1.37033,1.36979,1.37018,217900000.0
2006-03-06 07:16:00,1.37002,1.37015,1.36997,1.37009,191000001.0
2006-03-06 07:17:00,1.36995,1.36995,1.36967,1.36972,255200000.0
2006-03-06 07:18:00,1.36971,1.3699,1.36956,1.36985,463400000.0
2006-03-06 07:19:00,1.36975,1.37023,1.36973,1.37023,312100000.0
2006-03-06 07:20:00,1.37009,1.37009,1.36964,1.36971,444600000.0
2006-03-06 07:21:00,1.36951,1.36965,1.36938,1.36941,273300000.0
2006-03-06 07:22:00,1.36951,1.36981,1.3695,1.36965,341800000.0
2006-03-06 07:23:00,1.36965,1.36979,1.36938,1.36966,439500000.0
2006-03-06 07:24:00,1.36948,1.36964,1.36937,1.36945,304100002.0
2006-03-06 07:25:00,1.36948,1.36958,1.36936,1.36954,345800001.0
2006-03-06 07:26:00,1.36953,1.36989,1.36953,1.36974,263800000.0
2006-03-06 07:27:00,1.36979,1.37003,1.36969,1.36987,143100000.0
2006-03-06 07:28:00,1.36987,1.36994,1.36982,1.36991,247600000.0
2006-03-06 07:29:00,1.36986,1.37,1.36961,1.36971,218800000.0
2006-03-06 07:30:00,1.36965,1.36982,1.36961,1.36971,531100000.0
2006-03-06 07:31:00,1.36961,1.36986,1.3695,1.36976,229200000.0
2006-03-06 07:32:00,1.3697,1.36983,1.36958,1.36972,471000002.0
2006-03-06 07:33:00,1.36969,1.36981,1.36959,1.36969,397100000.0
2006-03-06 07:34:00,1.36976,1.36978,1.36958,1.36971,265000001.0
2006-03-06 07:35:00,1.36961,1.36979,1.36961,1.36973,277600001.0
2006-03-06 07:36:00,1.36979,1.36987,1.36964,1.36974,418600001.0
2006-03-06 07:37:00,1.36975,1.36979,1.36952,1.36972,221300001.0
2006-03-06 07:38:00,1.36956,1.36975,1.36956,1.36975,30600000.0
2006-03-06 07:39:00,1.3697,1.36989,1.36961,1.36989,414700002.0
2006-03-06 07:40:00,1.36978,1.36991,1.3697,1.36973,324900000.0
2006-03-06 07:41:00,1.36968,1.36989,1.36961,1.36984,634700001.0
2006-03-06 07:42:00,1.36986,1.36986,1.36965,1.36984,297800001.0
2006-03-06 07:43:00,1.36995,1.37011,1.36988,1.37,221300001.0
2006-03-06 07:44:00,1.37012,1.37014,1.36999,1.37004,403900001.0
2006-03-06 07:45:00,1.37009,1.3703,1.36998,1.37003,406700001.0
2006-03-06 07:46:00,1.36998,1.37017,1.36986,1.3699,434100001.0
2006-03-06 07:47:00,1.37003,1.37043,1.36993,1.37001,671300003.0
2006-03-06 07:48:00,1.36999,1.37019,1.36994,1.36999,775900003.0
2006-03-06 07:49:00,1.37011,1.37026,1.36996,1.37016,702000001.0
2006-03-06 07:50:00,1.37007,1.37023,1.36985,1.36988,589700000.0
2006-03-06 07:51:00,1.36996,1.36996,1.36962,1.36982,594900002.0
2006-03-06 07:52:00,1.36979,1.36986,1.36967,1.36977,408900001.0
2006-03-06 07:53:00,1.36974,1.36997,1.36959,1.36981,593400001.0
2006-03-06 07:54:00,1.36987,1.36996,1.36972,1.36976,391900002.0
2006-03-06 07:55:00,1.36971,1.36991,1.36967,1.3698,352300000.0
2006-03-06 07:56:00,1.36981,1.37,1.36961,1.36967,711900003.0
2006-03-06 07:57:00,1.36966,1.36997,1.36961,1.3698,613700005.0
2006-03-06 07:58:00,1.36986,1.3699,1.36968,1.36969,743300001.0
2006-03-06 07:59:00,1.36975,1.36992,1.36959,1.36963,467900003.0
2006-03-06 08:00:00,1.36976,1.36984,1.36956,1.36968,351700000.0
2006-03-06 08:01:00,1.36961,1.36999,1.3695,1.36972,541600002.0
2006-03-06 08:02:00,1.36972,1.36986,1.36966,1.36979,252400000.0
2006-03-06 08:03:00,1.36982,1.36996,1.36974,1.36978,456700000.0
2006-03-06 08:04:00,1.36983,1.37008,1.36981,1.37002,408100002.0
2006-03-06 08:05:00,1.37018,1.37031,1.37001,1.37001,327600000.0
2006-03-06 08:06:00,1.37023,1.37032,1.36994,1.37019,640300000.0
2006-03-06 08:07:00,1.37,1.37006,1.36982,1.37003,536200002.0
2006-03-06 08:08:00,1.36996,1.37006,1.36986,1.37001,380000001.0
2006-03-06 08:09:00,1.36998,1.37011,1.36974,1.36978,486000001.0
2006-03-06 08:10:00,1.36979,1.36997,1.36958,1.36992,612800007.0
2006-03-06 08:11:00,1.36985,1.37011,1.36973,1.36987,264600001.0
2006-03-06 08:12:00,1.36983,1.37,1.36975,1.36997,400000001.0
2006-03-06 08:13:00,1.37,1.37019,1.36994,1.37008,183600001.0
2006-03-06 08:14:00,1.37001,1.3702,1.37001,1.3701,107800000.0
2006-03-06 08:15:00,1.37009,1.37024,1.37004,1.37016,290100001.0
2006-03-06 08:16:00,1.37014,1.37021,1.37004,1.37007,254100000.0
2006-03-06 08:17:00,1.37009,1.37024,1.37001,1.37004,253700001.0
2006-03-06 08:18:00,1.37006,1.37025,1.37006,1.37013,181200000.0
2006-03-06 08:19:00,1.37012,1.37032,1.37004,1.3702,306900001.0
2006-03-06 08:20:00,1.37016,1.37016,1.36984,1.36984,312300001.0
2006-03-06 08:21:00,1.36986,1.37009,1.36974,1.36981,496000000.0
2006-03-06 08:22:00,1.36984,1.37003,1.36981,1.36998,356500001.0
2006-03-06 08:23:00,1.36998,1.3701,1.36985,1.36988,247700000.0
2006-03-06 08:24:00,1.36997,1.37019,1.36988,1.36994,493100000.0
2006-03-06 08:25:00,1.36994,1.36994,1.36901,1.36936,546500001.0
2006-03-06 08:26:00,1.36947,1.36983,1.36947,1.36979,359700001.0
2006-03-06 08:27:00,1.3698,1.36987,1.36961,1.36971,349800001.0
2006-03-06 08:28:00,1.36977,1.37006,1.36977,1.36981,506300002.0
2006-03-06 08:29:00,1.3697,1.36983,1.3696,1.36968,441400000.0
2006-03-06 08:30:00,1.36957,1.36973,1.36939,1.36967,458100002.0
2006-03-06 08:31:00,1.36967,1.36972,1.36939,1.36942,256300000.0
2006-03-06 08:32:00,1.36934,1.36954,1.36928,1.36946,301200000.0
2006-03-06 08:33:00,1.36951,1.36964,1.36946,1.36951,220200002.0
2006-03-06 08:34:00,1.36943,1.36943,1.36907,1.36913,620700001.0
2006-03-06 08:35:00,1.36909,1.36926,1.36897,1.36898,492000000.0
2006-03-06 08:36:00,1.36899,1.36933,1.36895,1.36931,412500000.0
2006-03-06 08:37:00,1.36916,1.36933,1.3691,1.36918,332100001.0
2006-03-06 08:38:00,1.36922,1.36937,1.3691,1.3693,326600000.0
2006-03-06 08:39:00,1.36924,1.36944,1.36914,1.36924,574800003.0
2006-03-06 08:40:00,1.36921,1.36939,1.36886,1.36886,374300001.0
2006-03-06 08:41:00,1.36902,1.36928,1.36887,1.36918,465900000.0
2006-03-06 08:42:00,1.36919,1.36928,1.369,1.36905,497700000.0
2006-03-06 08:43:00,1.36914,1.36932,1.36896,1.36899,314500000.0
2006-03-06 08:44:00,1.36901,1.36912,1.36891,1.36906,445200000.0
2006-03-06 08:45:00,1.36907,1.36918,1.36878,1.36885,616000001.0
2006-03-06 08:46:00,1.36897,1.36929,1.36891,1.36923,741600000.0
2006-03-06 08:47:00,1.36938,1.36951,1.36929,1.36937,531000001.0
2006-03-06 08:48:00,1.36936,1.36969,1.36934,1.36964,366300002.0
2006-03-06 08:49:00,1.3696,1.36977,1.36951,1.36954,414800000.0
2006-03-06 08:50:00,1.36968,1.36971,1.36946,1.36961,518900000.0
2006-03-06 08:51:00,1.36965,1.36994,1.36951,1.36961,546300000.0
2006-03-06 08:52:00,1.36967,1.36984,1.36942,1.36952,573300000.0
2006-03-06 08:53:00,1.36965,1.3697,1.36935,1.3695,538100003.0
2006-03-06 08:54:00,1.36947,1.3696,1.36935,1.3695,694300001.0
2006-03-06 08:55:00,1.36957,1.36967,1.36933,1.36947,581300001.0
2006-03-06 08:56:00,1.36942,1.36966,1.36934,1.36942,538500001.0
2006-03-06 08:57:00,1.36943,1.36968,1.36931,1.36945,591300001.0
2006-03-06 08:58:00,1.36947,1.36972,1.36939,1.36958,437500001.0
2006-03-06 08:59:00,1.36972,1.36987,1.36967,1.36972,273900000.0
2006-03-06 09:00:00,1.3697,1.36982,1.36946,1.36965,487900000.0
2006-03-06 09:01:00,1.36964,1.36975,1.36953,1.3696,387600001.0
2006-03-06 09:02:00,1.36963,1.36998,1.36963,1.36982,670700001.0
2006-03-06 09:03:00,1.36997,1.37039,1.36997,1.37028,544900000.0
2006-03-06 09:04:00,1.3705,1.37065,1.37018,1.37061,635100001.0
2006-03-06 09:05:00,1.37063,1.37083,1.3706,1.37082,630400002.0
2006-03-06 09:06:00,1.37102,1.37167,1.37102,1.37144,570100002.0
2006-03-06 09:07:00,1.37132,1.37158,1.37118,1.37134,334100000.0
2006-03-06 09:08:00,1.37141,1.37208,1.37133,1.37178,223000001.0
2006-03-06 09:09:00,1.37185,1.37232,1.37182,1.3723,328100000.0
2006-03-06 09:10:00,1.37215,1.37221,1.37157,1.37157,350800001.0
2006-03-06 09:11:00,1.37154,1.3721,1.37154,1.37171,551800001.0
2006-03-06 09:12:00,1.37196,1.37225,1.37188,1.37188,521600001.0
2006-03-06 09:13:00,1.37178,1.37198,1.37156,1.37158,489300000.0
2006-03-06 09:14:00,1.37154,1.37195,1.37152,1.37195,324100001.0
2006-03-06 09:15:00,1.37195,1.37201,1.3713,1.3713,435500002.0
2006-03-06 09:16:00,1.37097,1.3711,1.37082,1.37093,606000000.0
2006-03-06 09:17:00,1.37076,1.37092,1.37053,1.37079,495400001.0
2006-03-06 09:18:00,1.37053,1.37066,1.37023,1.37023,171800000.0
2006-03-06 09:19:00,1.37027,1.37051,1.3702,1.37032,533200003.0
2006-03-06 09:20:00,1.37028,1.37049,1.37028,1.3703,258600001.0
2006-03-06 09:21:00,1.37028,1.37047,1.37021,1.37045,336300000.0
2006-03-06 09:22:00,1.3706,1.37096,1.3706,1.37082,313200000.0
2006-03-06 09:23:00,1.371,1.37103,1.37081,1.37088,420300002.0
2006-03-06 09:24:00,1.37083,1.37083,1.3704,1.37051,340900002.0
2006-03-06 09:25:00,1.37057,1.37073,1.37054,1.37066,436200001.0
2006-03-06 09:26:00,1.3706,1.37072,1.37041,1.37067,522700000.0
2006-03-06 09:27:00,1.37052,1.37065,1.37039,1.37045,434500002.0
2006-03-06 09:28:00,1.37055,1.37066,1.37034,1.37046,473300000.0
2006-03-06 09:29:00,1.37056,1.3707,1.37017,1.37029,460600002.0
2006-03-06 09:30:00,1.3704,1.37056,1.37022,1.37022,694400003.0
2006-03-06 09:31:00,1.37016,1.37071,1.37011,1.37071,378900002.0
2006-03-06 09:32:00,1.37077,1.37125,1.37069,1.37124,376200000.0
2006-03-06 09:33:00,1.37126,1.37132,1.37103,1.37103,263800001.0
2006-03-06 09:34:00,1.37093,1.37093,1.37068,1.37089,468500000.0
2006-03-06 09:35:00,1.37082,1.37099,1.37073,1.37079,230300000.0
2006-03-06 09:36:00,1.37074,1.37077,1.37051,1.3706,384500001.0
2006-03-06 09:37:00,1.37085,1.37085,1.37047,1.37054,395500000.0
2006-03-06 09:38:00,1.37038,1.37076,1.37038,1.3705,424100000.0
2006-03-06 09:39:00,1.37058,1.37094,1.37058,1.37074,369200000.0
2006-03-06 09:40:00,1.37079,1.37106,1.37079,1.37091,400600002.0
2006-03-06 09:41:00,1.37107,1.37115,1.37088,1.3711,498100001.0
2006-03-06 09:42:00,1.37117,1.37129,1.37071,1.37086,416800000.0
2006-03-06 09:43:00,1.37088,1.37088,1.37058,1.37066,255300000.0
2006-03-06 09:44:00,1.37039,1.37067,1.37034,1.37036,429000001.0
2006-03-06 09:45:00,1.37052,1.37073,1.37047,1.37069,539400002.0
2006-03-06 09:46:00,1.37095,1.37123,1.37095,1.37106,319100002.0
2006-03-06 09:47:00,1.3712,1.37141,1.37112,1.37116,402500002.0
2006-03-06 09:48:00,1.37118,1.3712,1.37088,1.37089,359100001.0
2006-03-06 09:49:00,1.37092,1.37114,1.37079,1.37104,547000004.0
2006-03-06 09:50:00,1.37081,1.37092,1.37054,1.3708,425200001.0
2006-03-06 09:51:00,1.371,1.37103,1.37067,1.37085,478100003.0
2006-03-06 09:52:00,1.37079,1.3709,1.37068,1.37086,431400001.0
2006-03-06 09:53:00,1.37084,1.371,1.37064,1.37072,354500000.0
2006-03-06 09:54:00,1.37066,1.37102,1.3706,1.37078,510800002.0
2006-03-06 09:55:00,1.3707,1.37081,1.3705,1.37067,590400002.0
2006-03-06 09:56:00,1.3706,1.37074,1.37054,1.37072,366700000.0
2006-03-06 09:57:00,1.37076,1.37078,1.37052,1.37056,595000001.0
2006-03-06 09:58:00,1.37068,1.37078,1.37051,1.37053,798700002.0
2006-03-06 09:59:00,1.3707,1.37098,1.37062,1.37097,734000001.0
2006-03-06 10:00:00,1.37114,1.37117,1.37082,1.37082,242900000.0
2006-03-06 10:01:00,1.37088,1.37088,1.37047,1.37052,667600001.0
2006-03-06 10:02:00,1.37058,1.37071,1.37041,1.37058,632000000.0
2006-03-06 10:03:00,1.37053,1.37079,1.37047,1.37063,452700001.0
2006-03-06 10:04:00,1.37056,1.37059,1.37026,1.37051,415400000.0
2006-03-06 10:05:00,1.37023,1.37044,1.37023,1.3704,424900001.0
2006-03-06 10:06:00,1.37048,1.37069,1.37037,1.37051,493100001.0
2006-03-06 10:07:00,1.37035,1.37047,1.3702,1.37038,546900001.0
2006-03-06 10:08:00,1.3702,1.37047,1.37016,1.37029,492100001.0
2006-03-06 10:09:00,1.37046,1.37048,1.37019,1.37041,566100001.0
2006-03-06 10:10:00,1.37045,1.37067,1.37045,1.37046,361700000.0
2006-03-06 10:11:00,1.37045,1.37049,1.3703,1.37049,400900001.0
2006-03-06 10:12:00,1.37049,1.37054,1.37025,1.37032,491100001.0
2006-03-06 10:13:00,1.37026,1.3704,1.37019,1.37029,494900001.0
2006-03-06 10:14:00,1.37035,1.37056,1.37029,1.37054,518800001.0
2006-03-06 10:15:00,1.37096,1.37096,1.37073,1.3708,476400001.0
2006-03-06 10:16:00,1.37067,1.37067,1.37017,1.37044,359300000.0
2006-03-06 10:17:00,1.37037,1.37052,1.37004,1.37029,344100001.0
2006-03-06 10:18:00,1.37035,1.37047,1.37031,1.37043,429800000.0
2006-03-06 10:19:00,1.37049,1.37049,1.37021,1.37026,316000000.0
2006-03-06 10:20:00,1.37022,1.3704,1.3701,1.37037,532900002.0
2006-03-06 10:21:00,1.37044,1.37064,1.37034,1.37034,437000000.0
2006-03-06 10:22:00,1.37029,1.37044,1.37004,1.37029,338000000.0
2006-03-06 10:23:00,1.37012,1.37035,1.36994,1.36995,535300001.0
2006-03-06 10:24:00,1.36997,1.37012,1.36981,1.36991,387100000.0
2006-03-06 10:25:00,1.37003,1.37021,1.36979,1.37021,382400001.0
2006-03-06 10:26:00,1.37027,1.37042,1.37016,1.37027,608800005.0
2006-03-06 10:27:00,1.37036,1.3704,1.37013,1.37018,512800003.0
2006-03-06 10:28:00,1.37024,1.37043,1.37019,1.3703,696200005.0
2006-03-06 10:29:00,1.3703,1.3705,1.37022,1.37046,443700000.0
2006-03-06 10:30:00,1.37045,1.37045,1.36993,1.37015,663000003.0
2006-03-06 10:31:00,1.36998,1.37047,1.36992,1.37019,532800000.0
2006-03-06 10:32:00,1.3702,1.37059,1.37018,1.37027,492800002.0
2006-03-06 10:33:00,1.37048,1.37053,1.37021,1.37046,481200000.0
2006-03-06 10:34:00,1.37038,1.37051,1.3702,1.37044,414000002.0
2006-03-06 10:35:00,1.37048,1.3706,1.3704,1.37043,436300000.0
2006-03-06 10:36:00,1.37043,1.37061,1.37028,1.37048,563500002.0
2006-03-06 10:37:00,1.37043,1.37055,1.37027,1.37051,542700002.0
2006-03-06 10:38:00,1.37052,1.37069,1.37043,1.37056,405500001.0
2006-03-06 10:39:00,1.37062,1.37081,1.37049,1.37072,400600001.0
2006-03-06 10:40:00,1.37063,1.37069,1.37039,1.37046,355600001.0
2006-03-06 10:41:00,1.37053,1.37062,1.37029,1.37062,631400000.0
2006-03-06 10:42:00,1.37074,1.37078,1.37057,1.37075,382100001.0
2006-03-06 10:43:00,1.37076,1.37087,1.37054,1.37061,476300001.0
2006-03-06 10:44:00,1.37076,1.37095,1.37053,1.37071,573900002.0
2006-03-06 10:45:00,1.37079,1.37086,1.37056,1.37076,556100003.0
2006-03-06 10:46:00,1.37061,1.37083,1.37052,1.37083,303300000.0
2006-03-06 10:47:00,1.37094,1.37104,1.37074,1.37078,380800001.0
2006-03-06 10:48:00,1.37069,1.37069,1.37008,1.37011,501000001.0
2006-03-06 10:49:00,1.36985,1.36991,1.3693,1.36943,392400000.0
2006-03-06 10:50:00,1.36951,1.36981,1.36938,1.36964,586900000.0
2006-03-06 10:51:00,1.3694,1.36971,1.36927,1.36937,522200002.0
2006-03-06 10:52:00,1.3692,1.36947,1.36909,1.36932,352700001.0
2006-03-06 10:53:00,1.36904,1.36915,1.36893,1.369,325200001.0
2006-03-06 10:54:00,1.36905,1.36948,1.36905,1.36938,476200003.0
2006-03-06 10:55:00,1.36946,1.36982,1.3694,1.36971,439900001.0
2006-03-06 10:56:00,1.36985,1.37048,1.36985,1.37039,521400002.0
2006-03-06 10:57:00,1.3705,1.37077,1.37031,1.37064,393700002.0
2006-03-06 10:58:00,1.37063,1.37063,1.36993,1.37055,475200001.0
2006-03-06 10:59:00,1.3704,1.37089,1.37014,1.3702,812900000.0
2006-03-06 11:00:00,1.37022,1.37058,1.37,1.37039,448700001.0
2006-03-06 11:01:00,1.37027,1.37053,1.37015,1.37037,521000001.0
2006-03-06 11:02:00,1.37023,1.37064,1.37015,1.37049,492300001.0
2006-03-06 11:03:00,1.37052,1.37059,1.37025,1.37043,270200001.0
2006-03-06 11:04:00,1.37044,1.3707,1.37026,1.37052,591700001.0
2006-03-06 11:05:00,1.37061,1.37092,1.37052,1.37071,506900001.0
2006-03-06 11:06:00,1.37069,1.37094,1.37049,1.37094,625800001.0
2006-03-06 11:07:00,1.37088,1.37088,1.37057,1.37057,281500001.0
2006-03-06 11:08:00,1.37058,1.37061,1.37013,1.37037,315100000.0
2006-03-06 11:09:00,1.37019,1.37052,1.37018,1.37032,379700000.0
2006-03-06 11:10:00,1.37042,1.37075,1.3704,1.37075,493200001.0
2006-03-06 11:11:00,1.37059,1.37077,1.37037,1.37037,544800002.0
2006-03-06 11:12:00,1.37024,1.37069,1.37022,1.37053,541800000.0
2006-03-06 11:13:00,1.3705,1.37066,1.37042,1.37061,374900000.0
2006-03-06 11:14:00,1.3706,1.37071,1.37046,1.37055,508200000.0
2006-03-06 11:15:00,1.37045,1.37066,1.37036,1.37045,507100001.0
2006-03-06 11:16:00,1.37047,1.37049,1.37014,1.37042,458300002.0
2006-03-06 11:17:00,1.37044,1.37049,1.37016,1.37043,445000001.0
2006-03-06 11:18:00,1.37039,1.37039,1.36977,1.3699,357800000.0
2006-03-06 11:19:00,1.36969,1.36988,1.36961,1.36965,424500002.0
2006-03-06 11:20:00,1.36951,1.36971,1.36927,1.3693,634500000.0
2006-03-06 11:21:00,1.36953,1.36965,1.3693,1.36949,549900000.0
2006-03-06 11:22:00,1.36924,1.36952,1.36898,1.3692,629100002.0
2006-03-06 11:23:00,1.36914,1.3692,1.36876,1.3692,494400000.0
2006-03-06 11:24:00,1.36932,1.36936,1.3691,1.3691,389500000.0
2006-03-06 11:25:00,1.3692,1.3693,1.36903,1.36907,423500001.0
2006-03-06 11:26:00,1.36896,1.36898,1.36872,1.3688,581700003.0
2006-03-06 11:27:00,1.36889,1.36916,1.36874,1.36884,630700002.0
2006-03-06 11:28:00,1.36902,1.36916,1.36874,1.3689,389000001.0
2006-03-06 11:29:00,1.36896,1.36918,1.36884,1.36897,532700000.0
2006-03-06 11:30:00,1.36903,1.36919,1.36895,1.36897,427200000.0
2006-03-06 11:31:00,1.36895,1.36919,1.3688,1.36901,630200000.0
2006-03-06 11:32:00,1.36895,1.36899,1.36859,1.36874,462800001.0
2006-03-06 11:33:00,1.36872,1.36896,1.36867,1.36881,518900000.0
2006-03-06 11:34:00,1.36878,1.36885,1.36852,1.3686,615100001.0
2006-03-06 11:35:00,1.36875,1.36893,1.36864,1.36884,550500000.0
2006-03-06 11:36:00,1.36876,1.36892,1.36867,1.36873,492400000.0
2006-03-06 11:37:00,1.36877,1.36895,1.36866,1.36881,476900000.0
2006-03-06 11:38:00,1.36889,1.36908,1.3688,1.36887,527500000.0
2006-03-06 11:39:00,1.36902,1.36919,1.36882,1.36898,637700000.0
2006-03-06 11:40:00,1.3691,1.3691,1.36869,1.36889,789100002.0
2006-03-06 11:41:00,1.36881,1.36898,1.36847,1.36861,710900001.0
2006-03-06 11:42:00,1.36858,1.36858,1.36803,1.36806,555500000.0
2006-03-06 11:43:00,1.36808,1.36827,1.36798,1.36802,534100000.0
2006-03-06 11:44:00,1.36795,1.36795,1.36724,1.36725,618200000.0
2006-03-06 11:45:00,1.3673,1.36736,1.36707,1.36721,576200001.0
2006-03-06 11:46:00,1.36724,1.36751,1.36707,1.36744,455300000.0
2006-03-06 11:47:00,1.36734,1.36753,1.36718,1.36741,457400000.0
2006-03-06 11:48:00,1.36739,1.36786,1.3673,1.36758,605700001.0
2006-03-06 11:49:00,1.3677,1.36795,1.36746,1.36782,471100001.0
2006-03-06 11:50:00,1.368,1.36835,1.368,1.36824,348900000.0
2006-03-06 11:51:00,1.36818,1.36829,1.3681,1.36819,180500000.0
2006-03-06 11:52:00,1.36803,1.36827,1.368,1.36822,199600000.0
2006-03-06 11:53:00,1.36815,1.36867,1.36815,1.36837,213300000.0
2006-03-06 11:54:00,1.36835,1.36857,1.36824,1.36847,391900001.0
2006-03-06 11:55:00,1.36863,1.36878,1.36854,1.36857,464300001.0
2006-03-06 11:56:00,1.36862,1.36891,1.36847,1.36862,473700002.0
2006-03-06 11:57:00,1.36873,1.36885,1.36844,1.36866,486200000.0
2006-03-06 11:58:00,1.36875,1.36895,1.3687,1.36872,462100000.0
2006-03-06 11:59:00,1.36877,1.3689,1.36858,1.36864,387900000.0
2006-03-06 12:00:00,1.36869,1.36884,1.36855,1.36876,473800000.0
2006-03-06 12:01:00,1.36867,1.36891,1.36862,1.3688,438800002.0
2006-03-06 12:02:00,1.36876,1.36903,1.36876,1.369,368400000.0
2006-03-06 12:03:00,1.36905,1.36908,1.3689,1.36905,465800003.0
2006-03-06 12:04:00,1.36885,1.36887,1.36856,1.36857,343300001.0
2006-03-06 12:05:00,1.36852,1.36852,1.36809,1.36809,355300000.0
2006-03-06 12:06:00,1.36797,1.36834,1.36794,1.36804,409000002.0
2006-03-06 12:07:00,1.36811,1.36844,1.36799,1.36836,370000002.0
2006-03-06 12:08:00,1.36841,1.36852,1.36817,1.36838,518800003.0
2006-03-06 12:09:00,1.36845,1.36846,1.3682,1.36835,432900001.0
2006-03-06 12:10:00,1.36835,1.36848,1.36819,1.36836,411900003.0
2006-03-06 12:11:00,1.36829,1.3683,1.36806,1.36814,205800000.0
2006-03-06 12:12:00,1.3684,1.36867,1.3684,1.36852,218300000.0
2006-03-06 12:13:00,1.36845,1.36862,1.36831,1.36847,472800000.0
2006-03-06 12:14:00,1.36839,1.36855,1.36823,1.36842,658900002.0
2006-03-06 12:15:00,1.36831,1.36851,1.36825,1.36843,356400002.0
2006-03-06 12:16:00,1.36849,1.36862,1.36839,1.36857,394300000.0
2006-03-06 12:17:00,1.36838,1.36847,1.36835,1.36845,225100000.0
2006-03-06 12:18:00,1.36847,1.36849,1.36817,1.36849,293000000.0
2006-03-06 12:19:00,1.36847,1.36847,1.36815,1.36829,466400000.0
2006-03-06 12:20:00,1.36821,1.36837,1.36808,1.36829,427500000.0
2006-03-06 12:21:00,1.36825,1.36835,1.36815,1.36825,458000000.0
2006-03-06 12:22:00,1.36825,1.36826,1.3679,1.3679,343100002.0
2006-03-06 12:23:00,1.36779,1.36779,1.3674,1.36763,472600001.0
2006-03-06 12:24:00,1.36748,1.36803,1.36738,1.36764,606300000.0
2006-03-06 12:25:00,1.3676,1.3676,1.36702,1.36719,385900001.0
2006-03-06 12:26:00,1.36705,1.36717,1.36683,1.367,513700000.0
2006-03-06 12:27:00,1.36709,1.36717,1.36692,1.36701,413100001.0
2006-03-06 12:28:00,1.36689,1.3669,1.36636,1.36645,513800001.0
2006-03-06 12:29:00,1.36617,1.36622,1.36536,1.36553,670400000.0
2006-03-06 12:30:00,1.36567,1.36616,1.36567,1.36616,554700001.0
2006-03-06 12:31:00,1.36638,1.36638,1.36596,1.36603,669900000.0
2006-03-06 12:32:00,1.36626,1.36664,1.36615,1.3662,631000001.0
2006-03-06 12:33:00,1.36628,1.36634,1.36594,1.36634,44500000.0
2006-03-06 12:34:00,1.36636,1.36658,1.36619,1.36639,549600001.0
2006-03-06 12:35:00,1.36662,1.36662,1.36628,1.36636,670000005.0
2006-03-06 12:36:00,1.36631,1.36653,1.36627,1.3663,432500002.0
2006-03-06 12:37:00,1.36627,1.36657,1.36626,1.36644,505700001.0
2006-03-06 12:38:00,1.36647,1.36653,1.36612,1.36624,694600004.0
2006-03-06 12:39:00,1.36619,1.3662,1.36593,1.36609,446200000.0
2006-03-06 12:40:00,1.3661,1.36623,1.36594,1.3662,510800000.0
2006-03-06 12:41:00,1.36601,1.36619,1.36583,1.36583,245500000.0
2006-03-06 12:42:00,1.36577,1.36609,1.36575,1.36597,360700002.0
2006-03-06 12:43:00,1.3661,1.36626,1.36595,1.36598,468700001.0
2006-03-06 12:44:00,1.36603,1.3663,1.36594,1.36613,365600000.0
2006-03-06 12:45:00,1.36626,1.36671,1.36617,1.36671,516100000.0
2006-03-06 12:46:00,1.36669,1.36681,1.36659,1.36666,455100002.0
2006-03-06 12:47:00,1.3664,1.36653,1.36627,1.36631,352300001.0
2006-03-06 12:48:00,1.36632,1.36653,1.36624,1.36641,476900003.0
2006-03-06 12:49:00,1.36648,1.36667,1.36636,1.36651,486500000.0
2006-03-06 12:50:00,1.36648,1.36657,1.36615,1.36615,527600002.0
2006-03-06 12:51:00,1.36611,1.36642,1.36611,1.36616,424600000.0
2006-03-06 12:52:00,1.36619,1.36631,1.366,1.3661,320900000.0
2006-03-06 12:53:00,1.366,1.36628,1.36599,1.36605,297800001.0
2006-03-06 12:54:00,1.36587,1.366,1.36572,1.36584,472500001.0
2006-03-06 12:55:00,1.36581,1.36598,1.36568,1.36579,476100003.0
2006-03-06 12:56:00,1.36587,1.366,1.36573,1.36586,437500002.0
2006-03-06 12:57:00,1.36598,1.36617,1.36583,1.36615,571100000.0
2006-03-06 12:58:00,1.36608,1.36617,1.36595,1.36601,311700000.0
2006-03-06 12:59:00,1.36591,1.36595,1.36561,1.36562,625600000.0
2006-03-06 13:00:00,1.36559,1.36565,1.36543,1.36565,222200000.0
2006-03-06 13:01:00,1.36566,1.3659,1.36566,1.3658,321400002.0
2006-03-06 13:02:00,1.36571,1.36604,1.36568,1.36592,399400000.0
2006-03-06 13:03:00,1.36596,1.36605,1.36582,1.36593,468900001.0
2006-03-06 13:04:00,1.36588,1.36589,1.36566,1.36567,231400000.0
2006-03-06 13:05:00,1.36552,1.36558,1.36545,1.36547,176700002.0
2006-03-06 13:06:00,1.36556,1.3657,1.36544,1.36554,394900002.0
2006-03-06 13:07:00,1.36558,1.3658,1.36556,1.36568,306300001.0
2006-03-06 13:08:00,1.36562,1.3659,1.36559,1.36584,192700000.0
2006-03-06 13:09:00,1.36575,1.36598,1.36554,1.36565,317800000.0
2006-03-06 13:10:00,1.3657,1.3657,1.36554,1.36556,148200000.0
2006-03-06 13:11:00,1.3657,1.36589,1.36553,1.36573,481600003.0
2006-03-06 13:12:00,1.36584,1.36584,1.36564,1.36575,283900000.0
2006-03-06 13:13:00,1.36566,1.36581,1.36563,1.36568,332000000.0
2006-03-06 13:14:00,1.36577,1.36602,1.36565,1.36586,312300000.0
2006-03-06 13:15:00,1.36589,1.3661,1.36575,1.3661,523100001.0
2006-03-06 13:16:00,1.36606,1.36614,1.36594,1.36594,129200000.0
2006-03-06 13:17:00,1.36615,1.36635,1.36615,1.36621,119900000.0
2006-03-06 13:18:00,1.36645,1.36695,1.36645,1.36687,320400000.0
2006-03-06 13:19:00,1.36659,1.36675,1.36644,1.36675,325600002.0
2006-03-06 13:20:00,1.36675,1.36691,1.36668,1.36683,197600000.0
2006-03-06 13:21:00,1.36677,1.36679,1.36669,1.36678,203400001.0
2006-03-06 13:22:00,1.36682,1.3669,1.36671,1.3669,255100000.0
2006-03-06 13:23:00,1.36682,1.367,1.36682,1.36688,249700000.0
2006-03-06 13:24:00,1.36688,1.36691,1.36686,1.36686,237600000.0
2006-03-06 13:25:00,1.36683,1.36687,1.36669,1.3668,170700001.0
2006-03-06 13:26:00,1.36679,1.36688,1.36666,1.36673,226600000.0
2006-03-06 13:27:00,1.36664,1.36674,1.36656,1.36659,313900000.0
2006-03-06 13:28:00,1.36663,1.36678,1.36656,1.36678,463400002.0
2006-03-06 13:29:00,1.3667,1.36685,1.36656,1.36672,673800002.0
2006-03-06 13:30:00,1.36679,1.36695,1.36664,1.36684,556600000.0
2006-03-06 13:31:00,1.36684,1.36696,1.36657,1.36675,553000004.0
2006-03-06 13:32:00,1.36675,1.3669,1.36673,1.36688,203700001.0
2006-03-06 13:33:00,1.3668,1.36693,1.3667,1.36675,402200000.0
2006-03-06 13:34:00,1.36684,1.36696,1.36671,1.36681,314300000.0
2006-03-06 13:35:00,1.36688,1.36708,1.36678,1.36693,343100002.0
2006-03-06 13:36:00,1.36689,1.36691,1.36671,1.36681,419400001.0
2006-03-06 13:37:00,1.36688,1.36709,1.36685,1.36694,468800000.0
2006-03-06 13:38:00,1.36686,1.36693,1.36655,1.36655,374200000.0
2006-03-06 13:39:00,1.36655,1.36683,1.36655,1.36677,245700000.0
2006-03-06 13:40:00,1.36676,1.36719,1.36676,1.36716,395400001.0
2006-03-06 13:41:00,1.36746,1.36761,1.3673,1.3673,239200000.0
2006-03-06 13:42:00,1.36724,1.36732,1.36719,1.36726,137700000.0
2006-03-06 13:43:00,1.36732,1.36737,1.36722,1.36737,122400000.0
2006-03-06 13:44:00,1.36734,1.36748,1.36722,1.36732,282100000.0
2006-03-06 13:45:00,1.36735,1.36753,1.36722,1.36725,445600000.0
2006-03-06 13:46:00,1.36736,1.36761,1.3672,1.36759,451600001.0
2006-03-06 13:47:00,1.36794,1.36802,1.36774,1.3679,529100000.0
2006-03-06 13:48:00,1.36789,1.36802,1.3677,1.36797,217300000.0
2006-03-06 13:49:00,1.36812,1.36824,1.36809,1.36816,182800000.0
2006-03-06 13:50:00,1.36818,1.36829,1.36813,1.36817,267000000.0
2006-03-06 13:51:00,1.3682,1.36822,1.36807,1.36817,252000001.0
2006-03-06 13:52:00,1.368,1.36831,1.36794,1.3683,424300001.0
2006-03-06 13:53:00,1.3681,1.3683,1.36807,1.36819,565000002.0
2006-03-06 13:54:00,1.36815,1.36846,1.36803,1.36818,376900001.0
2006-03-06 13:55:00,1.36797,1.36804,1.36776,1.36782,332000001.0
2006-03-06 13:56:00,1.36784,1.36802,1.36775,1.36802,368100000.0
2006-03-06 13:57:00,1.36808,1.3682,1.36794,1.3682,371800001.0
2006-03-06 13:58:00,1.36805,1.3682,1.36794,1.3682,258400002.0
2006-03-06 13:59:00,1.36806,1.36827,1.36793,1.36794,364000000.0
2006-03-06 14:00:00,1.36776,1.36819,1.36776,1.368,261000000.0
2006-03-06 14:01:00,1.36805,1.36812,1.36797,1.36804,408400000.0
2006-03-06 14:02:00,1.36805,1.36805,1.36787,1.36795,294300000.0
2006-03-06 14:03:00,1.36788,1.36799,1.36768,1.36783,397300000.0
2006-03-06 14:04:00,1.36784,1.36797,1.36774,1.36779,541100005.0
2006-03-06 14:05:00,1.36787,1.36814,1.36777,1.36794,359200000.0
2006-03-06 14:06:00,1.36794,1.36794,1.36756,1.36783,318900000.0
2006-03-06 14:07:00,1.36808,1.36849,1.36806,1.3681,328400001.0
2006-03-06 14:08:00,1.36813,1.3683,1.36798,1.36803,421600000.0
2006-03-06 14:09:00,1.36805,1.36826,1.36796,1.36803,167900000.0
2006-03-06 14:10:00,1.36802,1.36814,1.36791,1.36801,251900002.0
2006-03-06 14:11:00,1.36803,1.36812,1.36793,1.36808,129500000.0
2006-03-06 14:12:00,1.36798,1.3682,1.36783,1.36802,227600000.0
2006-03-06 14:13:00,1.36803,1.36833,1.36803,1.36833,194600000.0
2006-03-06 14:14:00,1.36817,1.36826,1.3681,1.36814,235600000.0
2006-03-06 14:15:00,1.36815,1.36827,1.36793,1.36822,361400000.0
2006-03-06 14:16:00,1.36821,1.3683,1.3681,1.36828,207000002.0
2006-03-06 14:17:00,1.36818,1.36832,1.36792,1.36809,633900002.0
2006-03-06 14:18:00,1.36795,1.36811,1.36775,1.36811,368800001.0
2006-03-06 14:19:00,1.36796,1.36812,1.36775,1.36783,439000002.0
2006-03-06 14:20:00,1.36765,1.36782,1.36759,1.36763,217600000.0
2006-03-06 14:21:00,1.36764,1.3678,1.36743,1.36745,421400001.0
2006-03-06 14:22:00,1.36751,1.36751,1.36707,1.36724,637700001.0
2006-03-06 14:23:00,1.36732,1.36732,1.36708,1.3672,156500001.0
2006-03-06 14:24:00,1.36717,1.36782,1.36717,1.36765,436300000.0
2006-03-06 14:25:00,1.36772,1.368,1.36761,1.3677,526600000.0
2006-03-06 14:26:00,1.36767,1.36806,1.36767,1.36793,613300001.0
2006-03-06 14:27:00,1.36801,1.36801,1.3676,1.368,444300001.0
2006-03-06 14:28:00,1.36783,1.36807,1.36757,1.36806,37200000.0
2006-03-06 14:29:00,1.36794,1.36811,1.36773,1.36783,25200000.0
2006-03-06 14:30:00,1.36785,1.36798,1.36738,1.36798,53900000.0
2006-03-06 14:31:00,1.36795,1.36832,1.36795,1.36819,51400000.0
2006-03-06 14:32:00,1.36838,1.36848,1.36828,1.36843,35000000.0
2006-03-06 14:33:00,1.36781,1.36781,1.36745,1.36759,36800000.0
2006-03-06 14:34:00,1.36759,1.36789,1.36755,1.36789,25600000.0
2006-03-06 14:35:00,1.36805,1.36805,1.36766,1.36766,26400000.0
2006-03-06 14:36:00,1.36782,1.36791,1.3673,1.3673,33800000.0
2006-03-06 14:37:00,1.36774,1.36776,1.3676,1.36776,47100000.0
2006-03-06 14:38:00,1.36766,1.36766,1.36728,1.36765,35900000.0
2006-03-06 14:39:00,1.36742,1.36769,1.36721,1.36742,31800000.0
2006-03-06 14:40:00,1.36729,1.36733,1.36703,1.36709,24600000.0
2006-03-06 14:41:00,1.3672,1.36721,1.36706,1.36718,42600000.0
2006-03-06 14:42:00,1.36706,1.36706,1.36642,1.36642,45000000.0
2006-03-06 14:43:00,1.36714,1.36725,1.36696,1.36705,40500000.0
2006-03-06 14:44:00,1.3673,1.36764,1.3673,1.36758,57100000.0
2006-03-06 14:45:00,1.36729,1.36765,1.36705,1.36745,44900000.0
2006-03-06 14:46:00,1.36755,1.36755,1.36709,1.36728,48300000.0
2006-03-06 14:47:00,1.36753,1.36761,1.36731,1.36745,20600000.0
2006-03-06 14:48:00,1.36736,1.36763,1.36734,1.36757,27500000.0
2006-03-06 14:49:00,1.36746,1.36773,1.36745,1.36753,46800000.0
2006-03-06 14:50:00,1.36734,1.3674,1.36708,1.36738,42600000.0
2006-03-06 14:51:00,1.3674,1.36751,1.36724,1.36737,31500000.0
2006-03-06 14:52:00,1.36727,1.36755,1.36727,1.36755,26600000.0
2006-03-06 14:53:00,1.36757,1.36789,1.36739,1.3677,35300000.0
2006-03-06 14:54:00,1.368,1.36819,1.36759,1.36782,32400000.0
2006-03-06 14:55:00,1.36802,1.36802,1.36758,1.36766,40200000.0
2006-03-06 14:56:00,1.36791,1.36813,1.36791,1.3681,31700000.0
2006-03-06 14:57:00,1.36807,1.36807,1.36763,1.36772,36800000.0
2006-03-06 14:58:00,1.36759,1.36796,1.36759,1.36781,44800000.0
2006-03-06 14:59:00,1.36797,1.3683,1.36797,1.36816,42400000.0
2006-03-06 15:00:00,1.36816,1.36835,1.36798,1.36798,42400000.0
2006-03-06 15:01:00,1.36838,1.36838,1.36781,1.36781,41300000.0
2006-03-06 15:02:00,1.36796,1.36825,1.36796,1.36819,26800000.0
2006-03-06 15:03:00,1.3682,1.36833,1.36785,1.3681,49600000.0
2006-03-06 15:04:00,1.3682,1.36853,1.3682,1.3684,38600000.0
2006-03-06 15:05:00,1.36816,1.36822,1.36808,1.36818,45700000.0
2006-03-06 15:06:00,1.36821,1.36834,1.36788,1.36818,44800000.0
2006-03-06 15:07:00,1.36826,1.36826,1.36785,1.3681,32400000.0
2006-03-06 15:08:00,1.36793,1.3681,1.3677,1.3677,38400000.0
2006-03-06 15:09:00,1.36778,1.36812,1.36778,1.36809,51900001.0
2006-03-06 15:10:00,1.36815,1.36831,1.36808,1.3681,36400000.0
2006-03-06 15:11:00,1.36828,1.36856,1.36828,1.36845,24800000.0
2006-03-06 15:12:00,1.36844,1.36856,1.36802,1.36816,40400000.0
2006-03-06 15:13:00,1.36838,1.36838,1.36821,1.36827,46200001.0
2006-03-06 15:14:00,1.36805,1.36824,1.36805,1.36819,29200000.0
2006-03-06 15:15:00,1.36835,1.36865,1.36801,1.36865,47000000.0
2006-03-06 15:16:00,1.36868,1.36868,1.36848,1.36848,68500000.0
2006-03-06 15:17:00,1.36832,1.36841,1.36815,1.36829,35000000.0
2006-03-06 15:18:00,1.36833,1.36843,1.36796,1.36829,26600000.0
2006-03-06 15:19:00,1.36812,1.36812,1.36781,1.36787,37000000.0
2006-03-06 15:20:00,1.36764,1.36797,1.36756,1.36776,36400000.0
2006-03-06 15:21:00,1.36729,1.36729,1.36648,1.36663,27000000.0
2006-03-06 15:22:00,1.36669,1.36696,1.36669,1.36684,36600000.0
2006-03-06 15:23:00,1.3666,1.3666,1.36623,1.36633,18800000.0
2006-03-06 15:24:00,1.36629,1.36629,1.36579,1.36587,31200000.0
2006-03-06 15:25:00,1.36582,1.36606,1.36569,1.36579,30600000.0
2006-03-06 15:26:00,1.36594,1.36597,1.3658,1.36595,40000000.0
2006-03-06 15:27:00,1.36581,1.36589,1.36554,1.36562,36300000.0
2006-03-06 15:28:00,1.36544,1.36583,1.36544,1.36579,25600000.0
2006-03-06 15:29:00,1.36577,1.36597,1.36566,1.36577,29600000.0
2006-03-06 15:30:00,1.36593,1.36599,1.36558,1.36599,32800000.0
2006-03-06 15:31:00,1.36572,1.36625,1.36564,1.36625,31600000.0
2006-03-06 15:32:00,1.36645,1.36662,1.36633,1.36662,45200000.0
2006-03-06 15:33:00,1.36677,1.36707,1.36662,1.367,66300002.0
2006-03-06 15:34:00,1.36684,1.36695,1.36666,1.36666,35100000.0
2006-03-06 15:35:00,1.36679,1.36696,1.36668,1.36668,28400000.0
2006-03-06 15:36:00,1.36703,1.36703,1.36633,1.36633,55100000.0
2006-03-06 15:37:00,1.36637,1.36646,1.36631,1.36646,41400000.0
2006-03-06 15:38:00,1.36633,1.36651,1.36615,1.36651,54600000.0
2006-03-06 15:39:00,1.36666,1.36666,1.36613,1.36613,32400000.0
2006-03-06 15:40:00,1.36633,1.36654,1.36629,1.36635,37200000.0
2006-03-06 15:41:00,1.36649,1.36649,1.36596,1.36646,34700000.0
2006-03-06 15:42:00,1.36655,1.36659,1.36611,1.36635,25600000.0
2006-03-06 15:43:00,1.36642,1.36689,1.36642,1.36666,51200000.0
2006-03-06 15:44:00,1.36669,1.36671,1.36622,1.36659,13600000.0
2006-03-06 15:45:00,1.36658,1.36661,1.36616,1.36661,52800000.0
2006-03-06 15:46:00,1.36678,1.3669,1.36665,1.36665,27600000.0
2006-03-06 15:47:00,1.36661,1.36679,1.36635,1.36679,44200000.0
2006-03-06 15:48:00,1.36678,1.36688,1.36658,1.36677,25800000.0
2006-03-06 15:49:00,1.36654,1.36664,1.36645,1.36655,42200000.0
2006-03-06 15:50:00,1.36643,1.36664,1.36643,1.36664,24000000.0
2006-03-06 15:51:00,1.36678,1.36713,1.36678,1.36705,28400000.0
2006-03-06 15:52:00,1.36708,1.36721,1.36697,1.36704,63600001.0
2006-03-06 15:53:00,1.36696,1.36707,1.36656,1.3666,37600000.0
2006-03-06 15:54:00,1.36659,1.36661,1.36646,1.36648,23600000.0
2006-03-06 15:55:00,1.36648,1.36653,1.36621,1.3663,40800000.0
2006-03-06 15:56:00,1.36631,1.36649,1.3661,1.36631,29600000.0
2006-03-06 15:57:00,1.3663,1.36656,1.36628,1.36628,26000000.0
2006-03-06 15:58:00,1.36648,1.36648,1.36626,1.36638,32600000.0
2006-03-06 15:59:00,1.36632,1.36632,1.36607,1.36611,25200000.0
2006-03-06 16:00:00,1.36616,1.36616,1.36562,1.36565,30300000.0
2006-03-06 16:01:00,1.36561,1.36561,1.36541,1.36558,30400000.0
2006-03-06 16:02:00,1.36547,1.36551,1.36514,1.36551,17000000.0
2006-03-06 16:03:00,1.36519,1.36556,1.36513,1.36513,37200000.0
2006-03-06 16:04:00,1.36495,1.36534,1.36494,1.36534,25800000.0
2006-03-06 16:05:00,1.36547,1.36557,1.36514,1.36528,47600000.0
2006-03-06 16:06:00,1.36508,1.36526,1.36492,1.36501,41800000.0
2006-03-06 16:07:00,1.36497,1.36525,1.36497,1.36505,49000001.0
2006-03-06 16:08:00,1.36536,1.36544,1.36523,1.36523,31600000.0
2006-03-06 16:09:00,1.36498,1.36521,1.36493,1.3651,43700000.0
2006-03-06 16:10:00,1.36515,1.3652,1.365,1.36516,39300000.0
2006-03-06 16:11:00,1.36492,1.3653,1.36492,1.36519,35000000.0
2006-03-06 16:12:00,1.3651,1.36517,1.36484,1.3649,44800000.0
2006-03-06 16:13:00,1.36467,1.36513,1.36454,1.36513,20800000.0
2006-03-06 16:14:00,1.36513,1.36546,1.36513,1.36544,67100000.0
2006-03-06 16:15:00,1.36537,1.36555,1.36512,1.36532,46500000.0
2006-03-06 16:16:00,1.36536,1.3656,1.36536,1.36549,22100000.0
2006-03-06 16:17:00,1.36559,1.36587,1.36559,1.36587,24400000.0
2006-03-06 16:18:00,1.36607,1.36614,1.36604,1.36614,22000000.0
2006-03-06 16:19:00,1.36627,1.36627,1.36551,1.36553,52600000.0
2006-03-06 16:20:00,1.36538,1.36551,1.36528,1.36551,59700000.0
2006-03-06 16:21:00,1.36559,1.36585,1.36559,1.36585,41000000.0
2006-03-06 16:22:00,1.3659,1.36598,1.36568,1.36578,49400000.0
2006-03-06 16:23:00,1.36588,1.36608,1.36582,1.36608,55200001.0
2006-03-06 16:24:00,1.36614,1.36631,1.36609,1.36631,20600000.0
2006-03-06 16:25:00,1.36638,1.36654,1.36585,1.36634,38400000.0
2006-03-06 16:26:00,1.36639,1.36639,1.36616,1.36616,74800000.0
2006-03-06 16:27:00,1.36616,1.36634,1.36587,1.36587,39800001.0
2006-03-06 16:28:00,1.36611,1.36623,1.36597,1.36609,53400001.0
2006-03-06 16:29:00,1.36633,1.36633,1.36613,1.3663,24900000.0
2006-03-06 16:30:00,1.36624,1.36625,1.36608,1.36622,57800000.0
2006-03-06 16:31:00,1.36625,1.36638,1.36619,1.36621,39800000.0
2006-03-06 16:32:00,1.36634,1.36634,1.36583,1.36615,35600000.0
2006-03-06 16:33:00,1.36629,1.36648,1.36625,1.36647,32600000.0
2006-03-06 16:34:00,1.36654,1.3667,1.36628,1.3667,53100000.0
2006-03-06 16:35:00,1.36688,1.367,1.36668,1.36685,37600000.0
2006-03-06 16:36:00,1.36649,1.36687,1.36649,1.36687,41400000.0
2006-03-06 16:37:00,1.36685,1.36685,1.36654,1.36681,51700000.0
2006-03-06 16:38:00,1.36684,1.36706,1.3666,1.36678,41000000.0
2006-03-06 16:39:00,1.36702,1.3674,1.36701,1.3674,32800000.0
2006-03-06 16:40:00,1.36728,1.36728,1.3672,1.36721,50500000.0
2006-03-06 16:41:00,1.36676,1.36744,1.36676,1.36741,45500000.0
2006-03-06 16:42:00,1.36753,1.36753,1.36742,1.36747,42000001.0
2006-03-06 16:43:00,1.36752,1.36788,1.36752,1.36788,49100000.0
2006-03-06 16:44:00,1.36787,1.368,1.36758,1.368,37600000.0
2006-03-06 16:45:00,1.36771,1.36799,1.36765,1.36793,44400000.0
2006-03-06 16:46:00,1.368,1.36806,1.36773,1.36804,51800000.0
2006-03-06 16:47:00,1.3686,1.3688,1.3686,1.3686,49400001.0
2006-03-06 16:48:00,1.3688,1.3688,1.3686,1.3688,49400001.0
2006-03-06 16:49:00,1.36783,1.36816,1.36756,1.36783,49400001.0
2006-03-06 16:50:00,1.3677,1.36777,1.3674,1.36751,58600001.0
2006-03-06 16:51:00,1.36762,1.36774,1.36748,1.36771,43600000.0
2006-03-06 16:52:00,1.36775,1.36775,1.36749,1.36764,44000000.0
2006-03-06 16:53:00,1.36763,1.36773,1.36741,1.36764,47800000.0
2006-03-06 16:54:00,1.3677,1.36775,1.3675,1.36768,38200000.0
2006-03-06 16:55:00,1.3679,1.36797,1.36771,1.36789,31400000.0
2006-03-06 16:56:00,1.36779,1.36804,1.36779,1.36804,70400002.0
2006-03-06 16:57:00,1.36803,1.36845,1.36797,1.36845,33000000.0
2006-03-06 16:58:00,1.36836,1.36845,1.36829,1.36842,27600000.0
2006-03-06 16:59:00,1.36853,1.36881,1.36836,1.36881,21000000.0
2006-03-06 17:00:00,1.36839,1.36871,1.36751,1.36783,40800000.0
2006-03-06 17:01:00,1.36774,1.368,1.3675,1.3675,66000000.0
2006-03-06 17:02:00,1.36733,1.36772,1.36728,1.36772,40000000.0
2006-03-06 17:03:00,1.36775,1.36775,1.3676,1.36773,40300000.0
2006-03-06 17:04:00,1.36769,1.3679,1.36756,1.36777,36100000.0
2006-03-06 17:05:00,1.36782,1.36803,1.36759,1.36794,29000000.0
2006-03-06 17:06:00,1.36777,1.36789,1.36742,1.36749,40200000.0
2006-03-06 17:07:00,1.36729,1.36749,1.36716,1.36716,41700000.0
2006-03-06 17:08:00,1.36705,1.36748,1.36705,1.36748,31800000.0
2006-03-06 17:09:00,1.3676,1.36769,1.36743,1.36757,54800000.0
2006-03-06 17:10:00,1.36737,1.36754,1.36734,1.3674,38700000.0
2006-03-06 17:11:00,1.36748,1.36756,1.36733,1.3675,43200000.0
2006-03-06 17:12:00,1.36741,1.36749,1.36725,1.36731,40000000.0
2006-03-06 17:13:00,1.36716,1.36731,1.36716,1.36727,20400000.0
2006-03-06 17:14:00,1.36683,1.3674,1.36683,1.36727,46000000.0
2006-03-06 17:15:00,1.36753,1.36753,1.36692,1.36692,37400000.0
2006-03-06 17:16:00,1.36693,1.36723,1.36692,1.36692,26600000.0
2006-03-06 17:17:00,1.36686,1.36694,1.36633,1.36665,50200000.0
2006-03-06 17:18:00,1.36674,1.36674,1.36624,1.36646,28000000.0
2006-03-06 17:19:00,1.36636,1.36662,1.36629,1.36657,35900000.0
2006-03-06 17:20:00,1.36667,1.36682,1.36643,1.36657,37600000.0
2006-03-06 17:21:00,1.36672,1.36672,1.36602,1.36648,35200000.0
2006-03-06 17:22:00,1.36652,1.36676,1.36652,1.36662,53000000.0
2006-03-06 17:23:00,1.36658,1.36711,1.36657,1.36688,35400000.0
2006-03-06 17:24:00,1.36697,1.36744,1.36688,1.36744,30400001.0
2006-03-06 17:25:00,1.36738,1.36774,1.36736,1.36757,60400000.0
2006-03-06 17:26:00,1.36756,1.36765,1.36736,1.36757,32500000.0
2006-03-06 17:27:00,1.36779,1.36784,1.36744,1.36744,27900000.0
2006-03-06 17:28:00,1.36765,1.36792,1.36765,1.36785,42200000.0
2006-03-06 17:29:00,1.36806,1.36836,1.36798,1.36825,71400001.0
2006-03-06 17:30:00,1.36825,1.36847,1.36808,1.36838,44400000.0
2006-03-06 17:31:00,1.36838,1.36846,1.36823,1.36831,37800000.0
2006-03-06 17:32:00,1.36816,1.36829,1.36816,1.36819,33700000.0
2006-03-06 17:33:00,1.36811,1.36811,1.36776,1.36801,61000000.0
2006-03-06 17:34:00,1.36809,1.36847,1.36807,1.36847,38800000.0
2006-03-06 17:35:00,1.36848,1.36848,1.36828,1.36843,49200000.0
2006-03-06 17:36:00,1.36846,1.3686,1.36824,1.3686,51600001.0
2006-03-06 17:37:00,1.36862,1.36871,1.36814,1.36864,31600000.0
2006-03-06 17:38:00,1.36832,1.3685,1.36813,1.36813,36400000.0
2006-03-06 17:39:00,1.36837,1.36841,1.36829,1.3684,18400000.0
2006-03-06 17:40:00,1.36824,1.36856,1.36824,1.36843,32800000.0
2006-03-06 17:41:00,1.36846,1.36846,1.36813,1.36823,55400000.0
2006-03-06 17:42:00,1.36825,1.36836,1.36787,1.36834,40700000.0
2006-03-06 17:43:00,1.36833,1.3686,1.36814,1.36856,48300000.0
2006-03-06 17:44:00,1.36852,1.36852,1.36817,1.36817,41000000.0
2006-03-06 17:45:00,1.36834,1.36846,1.36818,1.36842,37600000.0
2006-03-06 17:46:00,1.36858,1.36858,1.36839,1.36854,48900000.0
2006-03-06 17:47:00,1.36844,1.36888,1.36844,1.36867,26000000.0
2006-03-06 17:48:00,1.36873,1.36882,1.36837,1.36882,41800000.0
2006-03-06 17:49:00,1.36879,1.36886,1.36842,1.36878,25200000.0
2006-03-06 17:50:00,1.36882,1.36882,1.36866,1.36881,30200000.0
2006-03-06 17:51:00,1.36886,1.36906,1.36858,1.36865,29300000.0
2006-03-06 17:52:00,1.36864,1.36864,1.3683,1.3684,24400000.0
2006-03-06 17:53:00,1.36848,1.36848,1.36823,1.36837,31800000.0
2006-03-06 17:54:00,1.36833,1.36849,1.36793,1.36832,48200000.0
2006-03-06 17:55:00,1.36832,1.36843,1.36776,1.36835,37600000.0
2006-03-06 17:56:00,1.36807,1.36818,1.36795,1.36795,37600000.0
2006-03-06 17:57:00,1.36797,1.36814,1.36739,1.36773,40700000.0
2006-03-06 17:58:00,1.36777,1.36777,1.36736,1.36776,70200000.0
2006-03-06 17:59:00,1.36763,1.36772,1.36679,1.36697,44600000.0
2006-03-06 18:00:00,1.36723,1.36723,1.36667,1.3667,46400000.0
2006-03-06 18:01:00,1.36677,1.36689,1.36653,1.36677,39600000.0
2006-03-06 18:02:00,1.36691,1.36703,1.36689,1.36703,48900000.0
2006-03-06 18:03:00,1.3669,1.36706,1.3667,1.3667,31100000.0
2006-03-06 18:04:00,1.36715,1.36718,1.36684,1.36684,38900000.0
2006-03-06 18:05:00,1.36691,1.36714,1.36679,1.36714,27300000.0
2006-03-06 18:06:00,1.367,1.36721,1.36678,1.36678,66000001.0
2006-03-06 18:07:00,1.36704,1.3671,1.36686,1.36708,40900000.0
2006-03-06 18:08:00,1.36708,1.36733,1.36708,1.36723,54900000.0
2006-03-06 18:09:00,1.36727,1.36752,1.36727,1.36729,42400000.0
2006-03-06 18:10:00,1.36722,1.36735,1.36712,1.36729,39800000.0
2006-03-06 18:11:00,1.36745,1.36767,1.36727,1.36753,48400000.0
2006-03-06 18:12:00,1.36756,1.36761,1.36724,1.36724,47000000.0
2006-03-06 18:13:00,1.36734,1.36748,1.36718,1.36736,29000000.0
2006-03-06 18:14:00,1.36671,1.36748,1.36671,1.36715,23400000.0
2006-03-06 18:15:00,1.36661,1.36689,1.36653,1.36683,24200000.0
2006-03-06 18:16:00,1.36699,1.36701,1.36681,1.36681,33000000.0
2006-03-06 18:17:00,1.36689,1.36708,1.36688,1.36688,40000000.0
2006-03-06 18:18:00,1.36689,1.36708,1.3668,1.36708,38600000.0
2006-03-06 18:19:00,1.3672,1.3672,1.36696,1.36715,24200000.0
2006-03-06 18:20:00,1.36712,1.36725,1.36684,1.36692,38200000.0
2006-03-06 18:21:00,1.36705,1.3671,1.3669,1.36698,39800000.0
2006-03-06 18:22:00,1.36703,1.36726,1.36694,1.36725,27000000.0
2006-03-06 18:23:00,1.3673,1.36827,1.3673,1.36826,38000000.0
2006-03-06 18:24:00,1.36809,1.36825,1.36779,1.36779,45200000.0
2006-03-06 18:25:00,1.36785,1.36787,1.36759,1.36784,41600000.0
2006-03-06 18:26:00,1.36776,1.36788,1.36762,1.36788,32600000.0
2006-03-06 18:27:00,1.36781,1.36781,1.3672,1.36763,39800000.0
2006-03-06 18:28:00,1.36756,1.36781,1.36745,1.36762,42400000.0
2006-03-06 18:29:00,1.36768,1.36788,1.36762,1.3678,25400000.0
2006-03-06 18:30:00,1.3677,1.36775,1.36745,1.36752,34800000.0
2006-03-06 18:31:00,1.36735,1.3675,1.36723,1.36737,22600000.0
2006-03-06 18:32:00,1.36733,1.36733,1.36688,1.36717,33000000.0
2006-03-06 18:33:00,1.36762,1.36773,1.36738,1.36761,48700000.0
2006-03-06 18:34:00,1.36756,1.36762,1.36729,1.36753,40600000.0
2006-03-06 18:35:00,1.36742,1.36742,1.36685,1.36712,45800000.0
2006-03-06 18:36:00,1.36693,1.36742,1.36693,1.36722,47000000.0
2006-03-06 18:37:00,1.36737,1.36737,1.36703,1.36718,19400000.0
2006-03-06 18:38:00,1.36728,1.36776,1.36725,1.36776,28900000.0
2006-03-06 18:39:00,1.3676,1.36788,1.3676,1.36779,26500000.0
2006-03-06 18:40:00,1.36781,1.36787,1.36761,1.36761,30800000.0
2006-03-06 18:41:00,1.36763,1.36794,1.36763,1.36788,27400000.0
2006-03-06 18:42:00,1.36778,1.36788,1.36765,1.36786,42200000.0
2006-03-06 18:43:00,1.3678,1.36801,1.36769,1.36784,47500000.0
2006-03-06 18:44:00,1.36785,1.36787,1.36759,1.36759,33200000.0
2006-03-06 18:45:00,1.36782,1.36788,1.36756,1.36756,37000001.0
2006-03-06 18:46:00,1.36786,1.36789,1.36757,1.36757,34000000.0
2006-03-06 18:47:00,1.36773,1.36773,1.36739,1.36742,44500000.0
2006-03-06 18:48:00,1.36731,1.3675,1.36724,1.36742,42700000.0
2006-03-06 18:49:00,1.36738,1.36738,1.36719,1.36732,30600000.0
2006-03-06 18:50:00,1.36743,1.36777,1.36727,1.36777,35400000.0
2006-03-06 18:51:00,1.36778,1.36834,1.36778,1.36783,47000000.0
2006-03-06 18:52:00,1.36753,1.36789,1.36753,1.36782,54800000.0
2006-03-06 18:53:00,1.36804,1.36831,1.36804,1.36816,25800000.0
2006-03-06 18:54:00,1.36836,1.36836,1.36804,1.36832,39700000.0
2006-03-06 18:55:00,1.36811,1.36832,1.36811,1.36826,24400000.0
2006-03-06 18:56:00,1.36779,1.36807,1.3675,1.3675,55900000.0
2006-03-06 18:57:00,1.36796,1.3682,1.36796,1.36799,23000000.0
2006-03-06 18:58:00,1.36796,1.36823,1.36796,1.368,27800000.0
2006-03-06 18:59:00,1.36819,1.36828,1.36778,1.3679,25400000.0
2006-03-06 19:00:00,1.36798,1.36798,1.36752,1.36782,35000000.0
2006-03-06 19:01:00,1.36796,1.36798,1.36763,1.36781,41800000.0
2006-03-06 19:02:00,1.36786,1.36811,1.36775,1.36811,28400000.0
2006-03-06 19:03:00,1.36795,1.36807,1.3677,1.36787,44400000.0
2006-03-06 19:04:00,1.36785,1.36811,1.36776,1.36798,40200000.0
2006-03-06 19:05:00,1.36796,1.36796,1.36767,1.36776,29800000.0
2006-03-06 19:06:00,1.36778,1.36778,1.36757,1.3677,26500000.0
2006-03-06 19:07:00,1.36765,1.36781,1.3674,1.36774,53500000.0
2006-03-06 19:08:00,1.36752,1.36787,1.36752,1.36769,61400001.0
2006-03-06 19:09:00,1.36772,1.36773,1.36745,1.36763,35400000.0
2006-03-06 19:10:00,1.36779,1.36785,1.36739,1.36739,39300000.0
2006-03-06 19:11:00,1.36774,1.36801,1.36762,1.36796,43400000.0
2006-03-06 19:12:00,1.36772,1.36798,1.36772,1.36798,47600000.0
2006-03-06 19:13:00,1.36796,1.36803,1.36789,1.36803,53300000.0
2006-03-06 19:14:00,1.36787,1.36824,1.36779,1.36824,30900000.0
2006-03-06 19:15:00,1.36807,1.36819,1.36776,1.36819,21000000.0
2006-03-06 19:16:00,1.36796,1.36816,1.36791,1.36791,80900000.0
2006-03-06 19:17:00,1.36767,1.36785,1.36738,1.3674,48000000.0
2006-03-06 19:18:00,1.36746,1.36773,1.36718,1.36773,30600000.0
2006-03-06 19:19:00,1.36802,1.36802,1.36694,1.36725,51700000.0
2006-03-06 19:20:00,1.36704,1.36723,1.36689,1.36703,23000000.0
2006-03-06 19:21:00,1.36682,1.36704,1.36673,1.36695,33000000.0
2006-03-06 19:22:00,1.36715,1.36734,1.36705,1.36705,34600001.0
2006-03-06 19:23:00,1.36681,1.36711,1.36656,1.36705,48400001.0
2006-03-06 19:24:00,1.36716,1.36717,1.36691,1.36693,62900000.0
2006-03-06 19:25:00,1.36697,1.36697,1.36667,1.36685,30800000.0
2006-03-06 19:26:00,1.36659,1.36682,1.36639,1.3667,40200000.0
2006-03-06 19:27:00,1.36657,1.36678,1.36634,1.36678,30600000.0
2006-03-06 19:28:00,1.36679,1.36693,1.36654,1.36685,39900000.0
2006-03-06 19:29:00,1.3668,1.36698,1.36652,1.36688,36600000.0
2006-03-06 19:30:00,1.36686,1.36686,1.36656,1.36656,56400000.0
2006-03-06 19:31:00,1.36666,1.36708,1.36663,1.36705,51600000.0
2006-03-06 19:32:00,1.36706,1.36713,1.36686,1.36702,32400000.0
2006-03-06 19:33:00,1.36713,1.36719,1.36693,1.36718,39700000.0
2006-03-06 19:34:00,1.36723,1.3674,1.36721,1.36727,41100000.0
2006-03-06 19:35:00,1.36731,1.36748,1.36701,1.36748,38000000.0
2006-03-06 19:36:00,1.36741,1.36771,1.36741,1.36764,29600000.0
2006-03-06 19:37:00,1.36749,1.3675,1.36701,1.36701,29000000.0
2006-03-06 19:38:00,1.36701,1.36739,1.36701,1.36707,29200000.0
2006-03-06 19:39:00,1.36735,1.36742,1.3672,1.3674,54200000.0
2006-03-06 19:40:00,1.36721,1.36731,1.36703,1.36712,59900000.0
2006-03-06 19:41:00,1.36708,1.36736,1.36706,1.36736,39800000.0
2006-03-06 19:42:00,1.36727,1.36779,1.36719,1.36779,40000000.0
2006-03-06 19:43:00,1.36768,1.36773,1.36715,1.36756,39700000.0
2006-03-06 19:44:00,1.36739,1.36766,1.36726,1.36766,52900000.0
2006-03-06 19:45:00,1.36773,1.36834,1.36773,1.36808,51200000.0
2006-03-06 19:46:00,1.36806,1.36817,1.36751,1.36751,57300000.0
2006-03-06 19:47:00,1.36785,1.3685,1.36785,1.3685,50400000.0
2006-03-06 19:48:00,1.36847,1.36847,1.36808,1.36808,39200000.0
2006-03-06 19:49:00,1.36805,1.36828,1.36782,1.36782,26000000.0
2006-03-06 19:50:00,1.36794,1.36804,1.36756,1.36804,37600000.0
2006-03-06 19:51:00,1.36789,1.3683,1.36789,1.36814,41700000.0
2006-03-06 19:52:00,1.36828,1.36877,1.36828,1.36861,22800000.0
2006-03-06 19:53:00,1.36885,1.36916,1.36885,1.36908,78000000.0
2006-03-06 19:54:00,1.36884,1.36884,1.36859,1.36859,40400000.0
2006-03-06 19:55:00,1.36847,1.36864,1.36842,1.36844,21000000.0
2006-03-06 19:56:00,1.36829,1.36848,1.36807,1.36818,45600000.0
2006-03-06 19:57:00,1.36809,1.36822,1.36793,1.36811,33300000.0
2006-03-06 19:58:00,1.36799,1.36814,1.36793,1.3681,32800000.0
2006-03-06 19:59:00,1.36832,1.36832,1.36815,1.36823,40000001.0
2006-03-06 20:00:00,1.36816,1.36852,1.36804,1.36804,49600000.0
2006-03-06 20:01:00,1.36835,1.36836,1.36808,1.36808,47400000.0
2006-03-06 20:02:00,1.36827,1.36845,1.36805,1.36838,51100000.0
2006-03-06 20:03:00,1.36845,1.36845,1.36791,1.36806,23600000.0
2006-03-06 20:04:00,1.36808,1.36843,1.36792,1.36827,47800001.0
2006-03-06 20:05:00,1.36836,1.36855,1.36835,1.36836,44600000.0
2006-03-06 20:06:00,1.36834,1.36848,1.3682,1.36833,25400000.0
2006-03-06 20:07:00,1.36833,1.36883,1.36829,1.36883,26900000.0
2006-03-06 20:08:00,1.36901,1.36901,1.36849,1.3687,40600000.0
2006-03-06 20:09:00,1.36882,1.36883,1.36837,1.3685,33500000.0
2006-03-06 20:10:00,1.36822,1.3689,1.36822,1.3688,53600000.0
2006-03-06 20:11:00,1.36878,1.36878,1.36852,1.36855,32800000.0
2006-03-06 20:12:00,1.36872,1.36897,1.36856,1.36883,45000000.0
2006-03-06 20:13:00,1.36889,1.36889,1.36869,1.36884,38000000.0
2006-03-06 20:14:00,1.36884,1.36891,1.36836,1.36886,46100000.0
2006-03-06 20:15:00,1.36899,1.36899,1.36878,1.36897,38200001.0
2006-03-06 20:16:00,1.36892,1.36915,1.36874,1.36874,42100000.0
2006-03-06 20:17:00,1.36886,1.36912,1.36874,1.36899,41300000.0
2006-03-06 20:18:00,1.36902,1.36925,1.36902,1.36911,27600000.0
2006-03-06 20:19:00,1.36924,1.36924,1.36874,1.36892,44400000.0
2006-03-06 20:20:00,1.36906,1.36908,1.36887,1.36908,22000000.0
2006-03-06 20:21:00,1.3689,1.36906,1.3689,1.36892,30000000.0
2006-03-06 20:22:00,1.36903,1.3695,1.36903,1.3695,37400001.0
2006-03-06 20:23:00,1.36947,1.36958,1.36927,1.36952,59500000.0
2006-03-06 20:24:00,1.36956,1.36956,1.369,1.369,40000000.0
2006-03-06 20:25:00,1.36927,1.36927,1.36896,1.36896,48000000.0
2006-03-06 20:26:00,1.36913,1.36913,1.36871,1.369,51900000.0
2006-03-06 20:27:00,1.36922,1.36944,1.36889,1.36911,56200000.0
2006-03-06 20:28:00,1.36926,1.3696,1.36926,1.3696,20800000.0
2006-03-06 20:29:00,1.36961,1.36968,1.36917,1.36958,36800000.0
2006-03-06 20:30:00,1.36959,1.36984,1.36955,1.36984,25400000.0
2006-03-06 20:31:00,1.36977,1.37004,1.36964,1.37003,52200000.0
2006-03-06 20:32:00,1.36968,1.36971,1.36916,1.36971,41000000.0
2006-03-06 20:33:00,1.36972,1.36972,1.36935,1.36954,25400000.0
2006-03-06 20:34:00,1.36943,1.36968,1.36937,1.36949,53200000.0
2006-03-06 20:35:00,1.36942,1.36965,1.36931,1.36946,35200000.0
2006-03-06 20:36:00,1.36955,1.36974,1.36947,1.36951,44600000.0
2006-03-06 20:37:00,1.36955,1.36958,1.36933,1.36958,54600000.0
2006-03-06 20:38:00,1.36963,1.36963,1.36931,1.36949,32800000.0
2006-03-06 20:39:00,1.36933,1.36954,1.36904,1.36923,47900000.0
2006-03-06 20:40:00,1.36928,1.36953,1.36921,1.36933,55200000.0
2006-03-06 20:41:00,1.36955,1.36967,1.36932,1.3696,43300000.0
2006-03-06 20:42:00,1.36964,1.36987,1.36926,1.36987,47200000.0
2006-03-06 20:43:00,1.3698,1.37,1.36943,1.36943,33000000.0
2006-03-06 20:44:00,1.36973,1.36996,1.36948,1.36969,37300000.0
2006-03-06 20:45:00,1.36953,1.36971,1.36945,1.36945,55200000.0
2006-03-06 20:46:00,1.36957,1.36957,1.36943,1.3695,50200001.0
2006-03-06 20:47:00,1.36952,1.36956,1.36915,1.36941,40000000.0
2006-03-06 20:48:00,1.36926,1.36946,1.36922,1.36933,52200000.0
2006-03-06 20:49:00,1.36932,1.36939,1.36932,1.36934,31700000.0
2006-03-06 20:50:00,1.36928,1.36931,1.36917,1.36931,31600000.0
2006-03-06 20:51:00,1.36911,1.36934,1.36911,1.36921,41400000.0
2006-03-06 20:52:00,1.36919,1.36956,1.36913,1.36948,27800000.0
2006-03-06 20:53:00,1.36922,1.36946,1.36922,1.36938,39400000.0
2006-03-06 20:54:00,1.36904,1.36937,1.36904,1.36927,27200000.0
2006-03-06 20:55:00,1.36929,1.36965,1.36921,1.36963,30800000.0
2006-03-06 20:56:00,1.36954,1.36967,1.36944,1.36967,31300000.0
2006-03-06 20:57:00,1.36973,1.36973,1.36952,1.36952,25200000.0
2006-03-06 20:58:00,1.36958,1.36968,1.36948,1.36963,37200000.0
2006-03-06 20:59:00,1.36964,1.3698,1.36964,1.36976,40100000.0
2006-03-06 21:00:00,1.36938,1.36938,1.36893,1.36917,37900000.0
2006-03-06 21:01:00,1.36898,1.369,1.36842,1.36842,37400000.0
2006-03-06 21:02:00,1.36884,1.36904,1.36857,1.36889,61000000.0
2006-03-06 21:03:00,1.36859,1.36859,1.36827,1.36827,47600000.0
2006-03-06 21:04:00,1.36825,1.36833,1.36805,1.36831,43900001.0
2006-03-06 21:05:00,1.36817,1.36847,1.36795,1.36804,56900000.0
2006-03-06 21:06:00,1.36811,1.36834,1.3681,1.36834,37900000.0
2006-03-06 21:07:00,1.36832,1.36832,1.36805,1.36824,38400000.0
2006-03-06 21:08:00,1.36823,1.36825,1.36799,1.36821,38600001.0
2006-03-06 21:09:00,1.36825,1.36825,1.36794,1.36812,19000000.0
2006-03-06 21:10:00,1.36822,1.36825,1.36796,1.36809,41400000.0
2006-03-06 21:11:00,1.36819,1.36842,1.36807,1.36825,35900000.0
2006-03-06 21:12:00,1.36837,1.36854,1.36825,1.36827,64200000.0
2006-03-06 21:13:00,1.36813,1.36839,1.36812,1.36817,38300000.0
2006-03-06 21:14:00,1.36819,1.36836,1.36814,1.36814,42000000.0
2006-03-06 21:15:00,1.36815,1.36831,1.36815,1.36828,43200000.0
2006-03-06 21:16:00,1.36797,1.36839,1.36797,1.36836,39400001.0
2006-03-06 21:17:00,1.36826,1.36831,1.36791,1.36791,57300000.0
2006-03-06 21:18:00,1.36854,1.36855,1.368,1.36829,37600000.0
2006-03-06 21:19:00,1.36835,1.36845,1.36823,1.36825,37200000.0
2006-03-06 21:20:00,1.3683,1.36856,1.36825,1.36841,42200000.0
2006-03-06 21:21:00,1.36846,1.36878,1.36846,1.36864,30200000.0
2006-03-06 21:22:00,1.36825,1.36877,1.36825,1.36863,35600000.0
2006-03-06 21:23:00,1.36866,1.36868,1.36819,1.36819,69300000.0
2006-03-06 21:24:00,1.36851,1.3688,1.36837,1.36854,54600000.0
2006-03-06 21:25:00,1.36866,1.36883,1.3683,1.3683,53700000.0
2006-03-06 21:26:00,1.36864,1.3688,1.36861,1.36861,34000000.0
2006-03-06 21:27:00,1.36865,1.36878,1.36865,1.3687,49600000.0
2006-03-06 21:28:00,1.36869,1.36885,1.36869,1.36884,30400000.0
2006-03-06 21:29:00,1.36872,1.36875,1.3686,1.3687,38200000.0
2006-03-06 21:30:00,1.36878,1.36878,1.36845,1.36848,26200000.0
2006-03-06 21:31:00,1.36856,1.36856,1.36839,1.36841,51900000.0
2006-03-06 21:32:00,1.36843,1.36843,1.36797,1.36797,31800000.0
2006-03-06 21:33:00,1.36795,1.36842,1.36795,1.36832,39000000.0
2006-03-06 21:34:00,1.36848,1.3686,1.36841,1.3686,35000000.0
2006-03-06 21:35:00,1.36875,1.36905,1.3686,1.36895,42600000.0
2006-03-06 21:36:00,1.36902,1.36902,1.36866,1.36896,28000000.0
2006-03-06 21:37:00,1.36899,1.36899,1.3687,1.3688,57200000.0
2006-03-06 21:38:00,1.3688,1.3688,1.36859,1.36864,31800000.0
2006-03-06 21:39:00,1.36843,1.36865,1.36843,1.3686,37600000.0
2006-03-06 21:40:00,1.36862,1.36921,1.36862,1.36907,42600000.0
2006-03-06 21:41:00,1.36894,1.36935,1.36894,1.36922,22800000.0
2006-03-06 21:42:00,1.3693,1.36937,1.36882,1.36882,25600000.0
2006-03-06 21:43:00,1.36923,1.36951,1.36923,1.36951,28400000.0
2006-03-06 21:44:00,1.36948,1.36969,1.36941,1.36941,31400001.0
2006-03-06 21:45:00,1.36927,1.36933,1.3692,1.3692,32700000.0
2006-03-06 21:46:00,1.3693,1.36943,1.36896,1.36906,37800000.0
2006-03-06 21:47:00,1.36895,1.36916,1.36888,1.36899,40800000.0
2006-03-06 21:48:00,1.36928,1.3695,1.36912,1.36933,38400000.0
2006-03-06 21:49:00,1.36944,1.36958,1.36932,1.3695,31200000.0
2006-03-06 21:50:00,1.36975,1.36995,1.36975,1.36995,49400000.0
2006-03-06 21:51:00,1.3697,1.36998,1.36959,1.36963,43800000.0
2006-03-06 21:52:00,1.36944,1.36976,1.36943,1.36957,56000000.0
2006-03-06 21:53:00,1.36955,1.36979,1.36955,1.36969,33500000.0
2006-03-06 21:54:00,1.36966,1.36993,1.36966,1.36982,50000000.0
2006-03-06 21:55:00,1.36975,1.37008,1.36957,1.37008,41600000.0
2006-03-06 21:56:00,1.37012,1.37025,1.36982,1.36992,50400000.0
2006-03-06 21:57:00,1.36992,1.36992,1.36942,1.36986,39800000.0
2006-03-06 21:58:00,1.36988,1.37008,1.36988,1.36996,30200000.0
2006-03-06 21:59:00,1.3701,1.37028,1.3698,1.37004,40300000.0
2006-03-06 22:00:00,1.37019,1.37047,1.37006,1.37047,35000000.0
2006-03-06 22:01:00,1.37044,1.37075,1.37044,1.37061,33300000.0
2006-03-06 22:02:00,1.37057,1.37057,1.36991,1.36991,27600000.0
2006-03-06 22:03:00,1.36994,1.37,1.3696,1.3699,28200000.0
2006-03-06 22:04:00,1.36963,1.36963,1.36911,1.36945,38000000.0
2006-03-06 22:05:00,1.36941,1.36941,1.36898,1.36925,42400000.0
2006-03-06 22:06:00,1.36922,1.36922,1.36878,1.36905,35200000.0
2006-03-06 22:07:00,1.36911,1.36915,1.36887,1.36891,44800000.0
2006-03-06 22:08:00,1.3686,1.36916,1.3686,1.36901,40000000.0
2006-03-06 22:09:00,1.36899,1.36901,1.3687,1.36885,28400000.0
2006-03-06 22:10:00,1.36897,1.36923,1.36894,1.36923,47900000.0
2006-03-06 22:11:00,1.36932,1.36932,1.36892,1.36892,28200000.0
2006-03-06 22:12:00,1.36913,1.3694,1.36899,1.36923,77700000.0
2006-03-06 22:13:00,1.36932,1.36947,1.36932,1.36942,35800000.0
2006-03-06 22:14:00,1.36929,1.36948,1.36915,1.36927,59400000.0
2006-03-06 22:15:00,1.36917,1.36946,1.36916,1.36935,34400000.0
2006-03-06 22:16:00,1.36937,1.36945,1.36909,1.36909,47600001.0
2006-03-06 22:17:00,1.36931,1.36935,1.36908,1.36917,23200000.0
2006-03-06 22:18:00,1.36945,1.36951,1.36938,1.36943,39800000.0
2006-03-06 22:19:00,1.3694,1.36958,1.36939,1.36942,23000000.0
2006-03-06 22:20:00,1.36945,1.36947,1.3692,1.36937,63300000.0
2006-03-06 22:21:00,1.36897,1.36938,1.36886,1.36926,32800000.0
2006-03-06 22:22:00,1.36935,1.36935,1.36911,1.3692,56600000.0
2006-03-06 22:23:00,1.36918,1.36923,1.36899,1.36899,36200000.0
2006-03-06 22:24:00,1.36921,1.36928,1.36886,1.36928,42200000.0
2006-03-06 22:25:00,1.36928,1.36942,1.36915,1.36928,34800000.0
2006-03-06 22:26:00,1.36925,1.36947,1.36925,1.36947,38400000.0
2006-03-06 22:27:00,1.36928,1.36947,1.36899,1.36937,58000000.0
2006-03-06 22:28:00,1.3693,1.36956,1.36928,1.36953,57000000.0
2006-03-06 22:29:00,1.3696,1.36974,1.3695,1.36974,24400000.0
2006-03-06 22:30:00,1.36974,1.36974,1.36956,1.36957,47300000.0
2006-03-06 22:31:00,1.36971,1.36974,1.36906,1.36966,28000000.0
2006-03-06 22:32:00,1.36959,1.36974,1.36952,1.36974,32800000.0
2006-03-06 22:33:00,1.36972,1.36987,1.36972,1.36982,47300000.0
2006-03-06 22:34:00,1.36974,1.36983,1.36948,1.36961,51800000.0
2006-03-06 22:35:00,1.36971,1.36971,1.36952,1.36952,52400000.0
2006-03-06 22:36:00,1.36968,1.36974,1.3691,1.3691,65800000.0
2006-03-06 22:37:00,1.36965,1.3697,1.36949,1.36968,47000000.0
2006-03-06 22:38:00,1.36958,1.36979,1.36958,1.36979,31600000.0
2006-03-06 22:39:00,1.36973,1.36981,1.36955,1.3697,28600000.0
2006-03-06 22:40:00,1.36987,1.3701,1.3696,1.3696,30200000.0
2006-03-06 22:41:00,1.36964,1.36987,1.36964,1.36977,41800001.0
2006-03-06 22:42:00,1.36979,1.36979,1.3695,1.36963,42600000.0
2006-03-06 22:43:00,1.36971,1.36979,1.36959,1.36979,35200000.0
2006-03-06 22:44:00,1.36956,1.36964,1.36927,1.36943,31700000.0
2006-03-06 22:45:00,1.36937,1.36942,1.36926,1.36942,36600000.0
2006-03-06 22:46:00,1.36932,1.36947,1.36918,1.36927,23200000.0
2006-03-06 22:47:00,1.36937,1.36944,1.36925,1.36937,28200000.0
2006-03-06 22:48:00,1.36929,1.36975,1.36929,1.36958,35200000.0
2006-03-06 22:49:00,1.36955,1.36972,1.36932,1.36957,30800000.0
2006-03-06 22:50:00,1.36962,1.3697,1.36947,1.36947,24400000.0
2006-03-06 22:51:00,1.36967,1.36979,1.36959,1.36979,36400000.0
2006-03-06 22:52:00,1.36967,1.36969,1.36937,1.36938,32200000.0
2006-03-06 22:53:00,1.36969,1.3699,1.36939,1.36978,73700000.0
2006-03-06 22:54:00,1.36976,1.36976,1.36937,1.36939,56800001.0
2006-03-06 22:55:00,1.36963,1.36968,1.36946,1.36946,24400000.0
2006-03-06 22:56:00,1.36954,1.36965,1.36943,1.36965,24200000.0
2006-03-06 22:57:00,1.36951,1.36966,1.36919,1.36919,46800000.0
2006-03-06 22:58:00,1.36934,1.36955,1.3693,1.3693,39800000.0
2006-03-06 22:59:00,1.36953,1.36966,1.36941,1.36952,36400000.0
2006-03-06 23:00:00,1.36935,1.36962,1.36931,1.36931,29600000.0
2006-03-06 23:01:00,1.36938,1.36953,1.36912,1.36953,45200000.0
2006-03-06 23:02:00,1.36933,1.36947,1.36933,1.36942,52000000.0
2006-03-06 23:03:00,1.36967,1.3698,1.36953,1.36953,46400001.0
2006-03-06 23:04:00,1.36954,1.36975,1.3694,1.36974,31300000.0
2006-03-06 23:05:00,1.36953,1.36973,1.36949,1.36973,29200000.0
2006-03-06 23:06:00,1.36948,1.36972,1.3693,1.36972,40000000.0
2006-03-06 23:07:00,1.36948,1.36969,1.36946,1.36946,40900000.0
2006-03-06 23:08:00,1.36954,1.36974,1.36946,1.36952,33400000.0
2006-03-06 23:09:00,1.36962,1.36995,1.36962,1.36972,40000000.0
2006-03-06 23:10:00,1.36972,1.36983,1.36938,1.36955,41000000.0
2006-03-06 23:11:00,1.36957,1.36972,1.36951,1.36959,43400000.0
2006-03-06 23:12:00,1.36964,1.36965,1.36945,1.36956,35400000.0
2006-03-06 23:13:00,1.36886,1.36954,1.36886,1.36939,26000000.0
2006-03-06 23:14:00,1.36957,1.36965,1.36948,1.36952,45000000.0
2006-03-06 23:15:00,1.36946,1.36955,1.36884,1.36937,49400000.0
2006-03-06 23:16:00,1.3694,1.36943,1.36923,1.36933,42800000.0
2006-03-06 23:17:00,1.36938,1.36938,1.36916,1.36919,31800000.0
2006-03-06 23:18:00,1.36936,1.36953,1.36913,1.36932,56000000.0
2006-03-06 23:19:00,1.36917,1.36949,1.36917,1.36944,66100000.0
2006-03-06 23:20:00,1.36961,1.36973,1.36927,1.36957,40800000.0
2006-03-06 23:21:00,1.36962,1.36977,1.36952,1.36952,37200000.0
2006-03-06 23:22:00,1.36952,1.3697,1.36929,1.3697,49400000.0
2006-03-06 23:23:00,1.36963,1.36978,1.36963,1.36978,32800000.0
2006-03-06 23:24:00,1.36972,1.37007,1.36969,1.36969,31400000.0
2006-03-06 23:25:00,1.36985,1.37009,1.36983,1.36983,43500000.0
2006-03-06 23:26:00,1.36996,1.37026,1.36977,1.37026,28500000.0
2006-03-06 23:27:00,1.37015,1.37028,1.37015,1.37015,26200000.0
2006-03-06 23:28:00,1.3701,1.3702,1.36987,1.36987,46000000.0
2006-03-06 23:29:00,1.37006,1.37032,1.36997,1.37015,48400000.0
2006-03-06 23:30:00,1.37011,1.37059,1.37011,1.37059,37400000.0
2006-03-06 23:31:00,1.37071,1.37071,1.37027,1.37059,39600000.0
2006-03-06 23:32:00,1.37055,1.37096,1.37055,1.37073,27400000.0
2006-03-06 23:33:00,1.37046,1.37054,1.37014,1.37014,61900000.0
2006-03-06 23:34:00,1.37003,1.37004,1.36975,1.36978,50200000.0
2006-03-06 23:35:00,1.37002,1.37002,1.36982,1.36987,23000000.0
2006-03-06 23:36:00,1.37002,1.3702,1.37001,1.37012,27900000.0
2006-03-06 23:37:00,1.37009,1.37011,1.37001,1.37009,24800000.0
2006-03-06 23:38:00,1.37011,1.37024,1.37004,1.37018,46800000.0
2006-03-06 23:39:00,1.36999,1.37013,1.36995,1.37013,26800000.0
2006-03-06 23:40:00,1.37031,1.37031,1.36978,1.36978,33600000.0
2006-03-06 23:41:00,1.36986,1.36986,1.36913,1.36913,34400000.0
2006-03-06 23:42:00,1.36961,1.36964,1.36941,1.36959,21000000.0
2006-03-06 23:43:00,1.36956,1.36957,1.36905,1.36953,47100000.0
2006-03-06 23:44:00,1.36955,1.36979,1.36937,1.36978,51700000.0
2006-03-06 23:45:00,1.36953,1.36953,1.3691,1.36931,37100000.0
2006-03-06 23:46:00,1.36948,1.36955,1.36939,1.36946,49400000.0
2006-03-06 23:47:00,1.36949,1.36954,1.36929,1.36947,39000000.0
2006-03-06 23:48:00,1.36946,1.36946,1.36912,1.36921,46100000.0
2006-03-06 23:49:00,1.36924,1.36924,1.36883,1.36904,30400000.0
2006-03-06 23:50:00,1.36906,1.3692,1.36882,1.36894,36300000.0
2006-03-06 23:51:00,1.36877,1.36879,1.36797,1.36808,45800000.0
2006-03-06 23:52:00,1.36817,1.36822,1.36781,1.36822,26900000.0
2006-03-06 23:53:00,1.36847,1.36851,1.36825,1.36831,25600000.0
2006-03-06 23:54:00,1.36851,1.36869,1.36792,1.36792,52000000.0
2006-03-06 23:55:00,1.36833,1.36898,1.36833,1.36898,31800000.0
2006-03-06 23:56:00,1.36901,1.36901,1.36834,1.36857,25400000.0
2006-03-06 23:57:00,1.36853,1.36882,1.36846,1.36882,47100000.0
2006-03-06 23:58:00,1.36819,1.36819,1.36778,1.36788,42300000.0
2006-03-06 23:59:00,1.36795,1.36805,1.36775,1.3678,45800000.0
2006-03-07 00:00:00,1.36795,1.3681,1.36783,1.36795,39800000.0
2006-03-07 00:02:00,1.3684,1.3686,1.3684,1.3686,38800000.0
2006-03-07 00:03:00,1.3683,1.3683,1.3681,1.3682,38800000.0
2006-03-07 00:04:00,1.3681,1.3683,1.3681,1.3683,38800000.0
2006-03-07 00:05:00,1.3684,1.3684,1.3684,1.3684,38800000.0
2006-03-07 00:06:00,1.3682,1.3683,1.3682,1.3683,38800000.0
2006-03-07 00:07:00,1.3684,1.3684,1.3684,1.3684,38800000.0
2006-03-07 00:08:00,1.3683,1.3684,1.3682,1.3682,38800000.0
2006-03-07 00:10:00,1.3683,1.3684,1.3683,1.3684,38800000.0
2006-03-07 00:12:00,1.3686,1.3688,1.3686,1.3688,38800000.0
2006-03-07 00:13:00,1.3684,1.3688,1.3684,1.3688,38800000.0
2006-03-07 00:14:00,1.3686,1.3686,1.3686,1.3686,38800000.0
2006-03-07 00:16:00,1.369,1.3693,1.3688,1.3693,38800000.0
2006-03-07 00:17:00,1.3694,1.3694,1.369,1.369,38800000.0
2006-03-07 00:18:00,1.3694,1.3694,1.3693,1.3693,38800000.0
2006-03-07 00:21:00,1.3692,1.3693,1.3692,1.3693,38800000.0
2006-03-07 00:22:00,1.3692,1.3693,1.369,1.369,38800000.0
2006-03-07 00:23:00,1.3693,1.3693,1.3692,1.3692,38800000.0
2006-03-07 00:24:00,1.369,1.369,1.3688,1.3688,38800000.0
2006-03-07 00:25:00,1.369,1.369,1.369,1.369,38800000.0
2006-03-07 00:26:00,1.3692,1.3692,1.369,1.369,38800000.0
2006-03-07 00:27:00,1.368,1.368,1.36787,1.36792,38800000.0
2006-03-07 00:28:00,1.36805,1.36817,1.36788,1.36795,77400000.0
2006-03-07 00:29:00,1.36787,1.36793,1.36769,1.36774,54000000.0
2006-03-07 00:30:00,1.36759,1.36818,1.36759,1.36809,42800001.0
2006-03-07 00:31:00,1.3689,1.36893,1.36872,1.36886,31600000.0
2006-03-07 00:32:00,1.36892,1.36915,1.36887,1.36892,31400000.0
2006-03-07 00:33:00,1.36917,1.36917,1.36887,1.36907,30000000.0
2006-03-07 00:34:00,1.36897,1.36912,1.36884,1.36884,35400000.0
2006-03-07 00:35:00,1.36914,1.36914,1.36887,1.36901,32800000.0
2006-03-07 00:36:00,1.36897,1.369,1.36887,1.36899,33200000.0
2006-03-07 00:37:00,1.36896,1.36896,1.36865,1.36873,30200000.0
2006-03-07 00:38:00,1.36884,1.36888,1.36867,1.3687,43100000.0
2006-03-07 00:39:00,1.36852,1.36865,1.36828,1.36855,39400000.0
2006-03-07 00:40:00,1.36853,1.36869,1.36843,1.36869,39600000.0
2006-03-07 00:41:00,1.36861,1.36861,1.36826,1.36846,31000000.0
2006-03-07 00:42:00,1.36846,1.36864,1.36843,1.36854,32600000.0
2006-03-07 00:43:00,1.36837,1.36864,1.36816,1.36854,25400000.0
2006-03-07 00:44:00,1.36853,1.36859,1.36843,1.36855,51100000.0
2006-03-07 00:45:00,1.3686,1.36866,1.36849,1.36858,46800000.0
2006-03-07 00:46:00,1.3687,1.36883,1.36865,1.36877,52700000.0
2006-03-07 00:47:00,1.36879,1.36885,1.36869,1.36885,41400000.0
2006-03-07 00:48:00,1.36863,1.36901,1.36863,1.36883,23000000.0
2006-03-07 00:49:00,1.36876,1.36876,1.3684,1.36863,47800000.0
2006-03-07 00:50:00,1.36868,1.36898,1.36868,1.3688,28200000.0
2006-03-07 00:51:00,1.36869,1.36876,1.36853,1.36866,52200001.0
2006-03-07 00:52:00,1.36848,1.36863,1.36843,1.36863,27600000.0
2006-03-07 00:53:00,1.36838,1.36864,1.36838,1.36864,49000000.0
2006-03-07 00:54:00,1.36799,1.36841,1.36799,1.36841,35000000.0
2006-03-07 00:55:00,1.36842,1.3685,1.3681,1.3685,39000000.0
2006-03-07 00:56:00,1.36853,1.36865,1.3684,1.3684,51800000.0
2006-03-07 00:57:00,1.3685,1.36852,1.36829,1.36829,34000000.0
2006-03-07 00:58:00,1.36847,1.36847,1.36811,1.36818,39600000.0
2006-03-07 00:59:00,1.36827,1.36827,1.36808,1.3682,33800000.0
2006-03-07 01:00:00,1.36816,1.36837,1.36804,1.36828,52000000.0
2006-03-07 01:01:00,1.36828,1.36842,1.36816,1.36827,31400000.0
2006-03-07 01:02:00,1.36836,1.36844,1.36794,1.36794,46800000.0
2006-03-07 01:03:00,1.36819,1.36819,1.36761,1.36776,41200000.0
2006-03-07 01:04:00,1.36786,1.36797,1.36784,1.36786,56600000.0
2006-03-07 01:05:00,1.36812,1.36823,1.36797,1.36802,46600001.0
2006-03-07 01:06:00,1.36819,1.36819,1.36787,1.36808,49000001.0
2006-03-07 01:07:00,1.36811,1.36821,1.36795,1.36807,32800000.0
2006-03-07 01:08:00,1.36809,1.36809,1.36765,1.36765,33200000.0
2006-03-07 01:09:00,1.36804,1.36804,1.36782,1.36795,37600000.0
2006-03-07 01:10:00,1.36792,1.36807,1.36767,1.36791,34700000.0
2006-03-07 01:11:00,1.36794,1.36823,1.36794,1.36823,20800000.0
2006-03-07 01:12:00,1.36822,1.36845,1.36805,1.36835,43400001.0
2006-03-07 01:13:00,1.36856,1.36859,1.36825,1.36859,42500000.0
2006-03-07 01:14:00,1.36851,1.36863,1.36828,1.36844,30600000.0
2006-03-07 01:15:00,1.36836,1.36841,1.36808,1.36836,23800000.0
2006-03-07 01:16:00,1.36841,1.36905,1.36841,1.369,50600000.0
2006-03-07 01:17:00,1.36916,1.36918,1.36898,1.36913,57700000.0
2006-03-07 01:18:00,1.36897,1.36909,1.36872,1.36909,28400000.0
2006-03-07 01:19:00,1.36897,1.36911,1.36888,1.36893,38300000.0
2006-03-07 01:20:00,1.36897,1.36911,1.36846,1.36911,24000000.0
2006-03-07 01:21:00,1.36893,1.36923,1.36893,1.36908,43900000.0
2006-03-07 01:22:00,1.36913,1.36913,1.36883,1.36899,42200000.0
2006-03-07 01:23:00,1.36887,1.369,1.36865,1.36865,41800000.0
2006-03-07 01:24:00,1.36898,1.36903,1.36875,1.36883,30000000.0
2006-03-07 01:25:00,1.36873,1.36893,1.36849,1.3688,44200000.0
2006-03-07 01:26:00,1.36873,1.36908,1.36873,1.36887,15000000.0
2006-03-07 01:27:00,1.36893,1.3691,1.36884,1.36907,51600001.0
2006-03-07 01:28:00,1.36894,1.36909,1.36868,1.36909,49600000.0
2006-03-07 01:29:00,1.36925,1.3693,1.3692,1.3692,30600000.0
2006-03-07 01:30:00,1.36928,1.36928,1.3688,1.36915,38200000.0
2006-03-07 01:31:00,1.36911,1.36933,1.36911,1.36925,39400000.0
2006-03-07 01:32:00,1.36915,1.3693,1.369,1.36912,37200000.0
2006-03-07 01:33:00,1.36918,1.36928,1.36908,1.36925,34200000.0
2006-03-07 01:34:00,1.3692,1.36925,1.36877,1.36915,56600001.0
2006-03-07 01:35:00,1.3692,1.36946,1.36905,1.36905,45200000.0
2006-03-07 01:36:00,1.36922,1.36937,1.36922,1.36922,37300000.0
2006-03-07 01:37:00,1.36915,1.36927,1.36888,1.3692,37400000.0
2006-03-07 01:38:00,1.3691,1.36936,1.36906,1.36936,36800001.0
2006-03-07 01:39:00,1.36925,1.36934,1.36885,1.36912,42200000.0
2006-03-07 01:40:00,1.36898,1.36902,1.36881,1.36881,33400000.0
2006-03-07 01:41:00,1.36852,1.36868,1.36838,1.36841,44800000.0
2006-03-07 01:42:00,1.36859,1.36878,1.36842,1.36868,39000000.0
2006-03-07 01:43:00,1.36861,1.36879,1.3682,1.36872,28600000.0
2006-03-07 01:44:00,1.36888,1.36903,1.36858,1.36898,36200000.0
2006-03-07 01:45:00,1.36911,1.3692,1.36893,1.36906,54500000.0
2006-03-07 01:46:00,1.36905,1.36924,1.36894,1.36904,26200000.0
2006-03-07 01:47:00,1.36892,1.36907,1.36879,1.36879,20800000.0
2006-03-07 01:48:00,1.36908,1.3692,1.3687,1.3687,34200000.0
2006-03-07 01:49:00,1.369,1.36909,1.36847,1.36891,37600000.0
2006-03-07 01:50:00,1.36875,1.36888,1.36838,1.36888,27800000.0
2006-03-07 01:51:00,1.36887,1.36891,1.36878,1.36881,22000000.0
2006-03-07 01:52:00,1.36907,1.36907,1.36878,1.36878,31000000.0
2006-03-07 01:53:00,1.36916,1.36929,1.36899,1.36915,39600000.0
2006-03-07 01:54:00,1.36914,1.36927,1.36912,1.36926,33000000.0
2006-03-07 01:55:00,1.36917,1.36917,1.36888,1.36888,48200000.0
2006-03-07 01:56:00,1.36905,1.36923,1.36897,1.36897,50200000.0
2006-03-07 01:57:00,1.36901,1.36919,1.36895,1.36905,39400000.0
2006-03-07 01:58:00,1.36911,1.36921,1.36881,1.36888,33000000.0
2006-03-07 01:59:00,1.36903,1.36906,1.36895,1.36901,43800000.0
2006-03-07 02:00:00,1.36867,1.36911,1.36867,1.36887,36900000.0
2006-03-07 02:01:00,1.3688,1.3688,1.36865,1.3687,61800000.0
2006-03-07 02:02:00,1.36864,1.3692,1.36864,1.36915,89100000.0
2006-03-07 02:03:00,1.36933,1.36944,1.36924,1.36929,60600000.0
2006-03-07 02:04:00,1.36916,1.36948,1.36916,1.36948,49800000.0
2006-03-07 02:05:00,1.36956,1.36956,1.36938,1.36939,53600000.0
2006-03-07 02:06:00,1.36977,1.36985,1.36945,1.3698,68400000.0
2006-03-07 02:07:00,1.36973,1.36973,1.36924,1.36949,210600001.0
2006-03-07 02:08:00,1.36936,1.36945,1.36926,1.36945,47600000.0
2006-03-07 02:09:00,1.36935,1.36973,1.3693,1.3697,178700000.0
2006-03-07 02:10:00,1.3694,1.36976,1.3694,1.3694,107200000.0
2006-03-07 02:11:00,1.36942,1.36958,1.3694,1.36952,42600000.0
2006-03-07 02:12:00,1.36949,1.36955,1.36943,1.36948,47100000.0
2006-03-07 02:13:00,1.36944,1.3695,1.36944,1.36949,47000000.0
2006-03-07 02:14:00,1.36953,1.36962,1.36933,1.36953,167600000.0
2006-03-07 02:15:00,1.36934,1.36939,1.36911,1.36922,223200000.0
2006-03-07 02:16:00,1.36945,1.36953,1.36928,1.36948,48400000.0
2006-03-07 02:17:00,1.36914,1.36945,1.36874,1.36902,237400002.0
2006-03-07 02:18:00,1.36926,1.36948,1.36874,1.36926,36200000.0
2006-03-07 02:19:00,1.36957,1.36962,1.36928,1.36939,40000000.0
2006-03-07 02:20:00,1.36949,1.36973,1.36948,1.36956,43100000.0
2006-03-07 02:21:00,1.36919,1.36942,1.36912,1.36942,63700000.0
2006-03-07 02:22:00,1.3691,1.36913,1.36906,1.36908,30600000.0
2006-03-07 02:23:00,1.36936,1.36957,1.36926,1.36926,29200000.0
2006-03-07 02:24:00,1.3692,1.36938,1.36913,1.36936,30200000.0
2006-03-07 02:25:00,1.36931,1.36946,1.36918,1.36926,85000000.0
2006-03-07 02:26:00,1.36914,1.36952,1.36909,1.36949,82600000.0
2006-03-07 02:27:00,1.36944,1.36947,1.36929,1.36934,58800000.0
2006-03-07 02:28:00,1.36928,1.36928,1.36907,1.36917,53800000.0
2006-03-07 02:29:00,1.36932,1.36958,1.36924,1.36948,44400000.0
2006-03-07 02:30:00,1.36963,1.36963,1.36941,1.36954,35000000.0
2006-03-07 02:31:00,1.36924,1.36938,1.36919,1.36924,44400000.0
2006-03-07 02:32:00,1.36945,1.36949,1.36926,1.36934,51800000.0
2006-03-07 02:33:00,1.36903,1.36911,1.36894,1.369,186300001.0
2006-03-07 02:34:00,1.36932,1.36937,1.36918,1.36937,27400000.0
2006-03-07 02:35:00,1.36946,1.36946,1.36893,1.36899,67800000.0
2006-03-07 02:36:00,1.36911,1.36911,1.36853,1.36871,18600000.0
2006-03-07 02:37:00,1.36841,1.36854,1.36838,1.36838,101500000.0
2006-03-07 02:38:00,1.36848,1.36856,1.3684,1.36844,43800000.0
2006-03-07 02:39:00,1.36843,1.36843,1.36818,1.36823,34200000.0
2006-03-07 02:40:00,1.36825,1.36885,1.36825,1.36872,50100000.0
2006-03-07 02:41:00,1.36873,1.3689,1.36854,1.36866,39500000.0
2006-03-07 02:42:00,1.36851,1.36851,1.36834,1.36834,40900000.0
2006-03-07 02:43:00,1.36832,1.36832,1.36812,1.36812,34200000.0
2006-03-07 02:44:00,1.36815,1.36832,1.36807,1.36832,33000000.0
2006-03-07 02:45:00,1.36779,1.368,1.36779,1.36795,42700000.0
2006-03-07 02:46:00,1.36748,1.36748,1.36657,1.36678,178800001.0
2006-03-07 02:47:00,1.36719,1.36762,1.36688,1.36755,202300000.0
2006-03-07 02:48:00,1.36749,1.36774,1.36749,1.36757,105000000.0
2006-03-07 02:49:00,1.3674,1.36764,1.36717,1.36739,90800000.0
2006-03-07 02:50:00,1.3677,1.36787,1.36738,1.3677,104200001.0
2006-03-07 02:51:00,1.36705,1.36724,1.36683,1.36706,102800000.0
2006-03-07 02:52:00,1.36735,1.36747,1.36716,1.36739,35400000.0
2006-03-07 02:53:00,1.3676,1.3676,1.36707,1.36716,37800000.0
2006-03-07 02:54:00,1.36688,1.36708,1.36671,1.36671,41800000.0
2006-03-07 02:55:00,1.36665,1.36693,1.36636,1.36674,50900000.0
2006-03-07 02:56:00,1.36666,1.36666,1.36645,1.36658,63300000.0
2006-03-07 02:57:00,1.36665,1.36671,1.36665,1.36665,38700000.0
2006-03-07 02:58:00,1.3666,1.36663,1.36649,1.36649,68500001.0
2006-03-07 02:59:00,1.36605,1.36622,1.366,1.366,61200000.0
2006-03-07 03:00:00,1.36628,1.36687,1.36628,1.3668,145500000.0
2006-03-07 03:01:00,1.36673,1.36679,1.36665,1.36665,37200000.0
2006-03-07 03:02:00,1.36655,1.3666,1.36647,1.36651,46800000.0
2006-03-07 03:03:00,1.36656,1.36685,1.36656,1.36685,62000000.0
2006-03-07 03:04:00,1.36702,1.36736,1.3669,1.3669,47800000.0
2006-03-07 03:05:00,1.36673,1.36681,1.36668,1.36675,57200000.0
2006-03-07 03:06:00,1.36655,1.36674,1.36654,1.36667,56400000.0
2006-03-07 03:07:00,1.3666,1.36701,1.36652,1.36679,118900000.0
2006-03-07 03:08:00,1.36651,1.36651,1.36602,1.36611,49800000.0
2006-03-07 03:09:00,1.36653,1.36666,1.3662,1.36666,43800000.0
2006-03-07 03:10:00,1.366,1.36649,1.366,1.36649,43300000.0
2006-03-07 03:11:00,1.36612,1.36614,1.3659,1.36594,36600000.0
2006-03-07 03:12:00,1.36616,1.36624,1.36581,1.36601,37500000.0
2006-03-07 03:13:00,1.36583,1.36638,1.36583,1.36638,87200002.0
2006-03-07 03:14:00,1.36644,1.36672,1.36625,1.3667,37400000.0
2006-03-07 03:15:00,1.36645,1.36694,1.36645,1.3666,72000001.0
2006-03-07 03:16:00,1.36656,1.36667,1.36628,1.36666,28400000.0
2006-03-07 03:17:00,1.36663,1.36683,1.36604,1.36682,48800000.0
2006-03-07 03:18:00,1.36682,1.36706,1.36651,1.36706,34400000.0
2006-03-07 03:19:00,1.36723,1.36757,1.36701,1.36757,99000000.0
2006-03-07 03:20:00,1.36736,1.36784,1.36736,1.36777,42300000.0
2006-03-07 03:21:00,1.36733,1.36738,1.36733,1.36737,26600000.0
2006-03-07 03:22:00,1.36716,1.36716,1.36689,1.36693,61600000.0
2006-03-07 03:23:00,1.36689,1.36691,1.36681,1.3669,78800000.0
2006-03-07 03:24:00,1.3671,1.36718,1.3671,1.36714,44600000.0
2006-03-07 03:25:00,1.36754,1.36754,1.36701,1.36712,32800000.0
2006-03-07 03:26:00,1.3671,1.36731,1.3671,1.36716,130000000.0
2006-03-07 03:27:00,1.36719,1.36738,1.36714,1.36721,88700000.0
2006-03-07 03:28:00,1.36714,1.36715,1.36705,1.36708,50300000.0
2006-03-07 03:29:00,1.36717,1.36728,1.36714,1.36728,39800000.0
2006-03-07 03:30:00,1.3673,1.3673,1.36694,1.36718,62000000.0
2006-03-07 03:31:00,1.36731,1.36783,1.36731,1.36765,51600001.0
2006-03-07 03:32:00,1.36767,1.36784,1.36757,1.36757,22800000.0
2006-03-07 03:33:00,1.36739,1.36752,1.36739,1.36752,42200000.0
2006-03-07 03:34:00,1.36787,1.36826,1.36764,1.36764,44500000.0
2006-03-07 03:35:00,1.36792,1.36803,1.36786,1.36791,101900000.0
2006-03-07 03:36:00,1.36798,1.36825,1.36782,1.36808,60800000.0
2006-03-07 03:37:00,1.36794,1.36799,1.36764,1.36794,34600001.0
2006-03-07 03:38:00,1.36799,1.36807,1.36776,1.36788,32200000.0
2006-03-07 03:39:00,1.36745,1.36747,1.36724,1.36733,60000000.0
2006-03-07 03:40:00,1.36728,1.36779,1.36718,1.36779,123400000.0
2006-03-07 03:41:00,1.36785,1.36794,1.36775,1.36792,72100000.0
2006-03-07 03:42:00,1.36791,1.36799,1.36787,1.36791,80300001.0
2006-03-07 03:43:00,1.36767,1.36782,1.36767,1.36782,26000000.0
2006-03-07 03:44:00,1.36751,1.36773,1.36733,1.3675,29900000.0
2006-03-07 03:45:00,1.36741,1.36772,1.3673,1.36772,24600000.0
2006-03-07 03:46:00,1.36743,1.36747,1.3673,1.3673,64200000.0
2006-03-07 03:47:00,1.36732,1.36745,1.3673,1.3673,32600000.0
2006-03-07 03:48:00,1.36763,1.36768,1.36743,1.36759,24600000.0
2006-03-07 03:49:00,1.36765,1.36765,1.3673,1.3673,39800000.0
2006-03-07 03:50:00,1.36759,1.36785,1.36746,1.36746,84400000.0
2006-03-07 03:51:00,1.36763,1.36768,1.36761,1.36762,40000000.0
2006-03-07 03:52:00,1.36775,1.36785,1.36755,1.36755,74200000.0
2006-03-07 03:53:00,1.36751,1.36769,1.36747,1.36757,42600000.0
2006-03-07 03:54:00,1.36759,1.36817,1.36759,1.36786,26800000.0
2006-03-07 03:55:00,1.36814,1.36815,1.36781,1.36815,35200000.0
2006-03-07 03:56:00,1.36786,1.36786,1.3676,1.3676,21200000.0
2006-03-07 03:57:00,1.36703,1.36735,1.36703,1.36724,156800000.0
2006-03-07 03:58:00,1.36724,1.36773,1.36703,1.36731,225600000.0
2006-03-07 03:59:00,1.36769,1.36797,1.36766,1.36782,137500000.0
2006-03-07 04:00:00,1.36778,1.36792,1.36761,1.36761,80600000.0
2006-03-07 04:01:00,1.36756,1.36794,1.36749,1.3679,125600000.0
2006-03-07 04:02:00,1.3679,1.36813,1.36771,1.36771,93400000.0
2006-03-07 04:03:00,1.36777,1.36777,1.36755,1.36777,102100000.0
2006-03-07 04:04:00,1.36767,1.3679,1.36767,1.36773,132200000.0
2006-03-07 04:05:00,1.36755,1.3683,1.36741,1.36828,165000000.0
2006-03-07 04:06:00,1.36765,1.36821,1.36764,1.36774,113600000.0
2006-03-07 04:07:00,1.36777,1.36788,1.3676,1.3676,152300000.0
2006-03-07 04:08:00,1.36788,1.36793,1.36788,1.36788,10800000.0
2006-03-07 04:09:00,1.36798,1.36798,1.36773,1.36793,20400000.0
2006-03-07 04:10:00,1.36778,1.36778,1.36743,1.36758,108000000.0
2006-03-07 04:11:00,1.36768,1.36791,1.36738,1.36747,49200000.0
2006-03-07 04:12:00,1.36737,1.36745,1.36737,1.3674,76800000.0
2006-03-07 04:13:00,1.36742,1.36779,1.36742,1.36759,61400000.0
2006-03-07 04:14:00,1.36763,1.36771,1.36758,1.36771,107800001.0
2006-03-07 04:15:00,1.36773,1.36798,1.36767,1.36795,113300002.0
2006-03-07 04:16:00,1.36788,1.36814,1.36776,1.36777,86700000.0
2006-03-07 04:17:00,1.3679,1.36798,1.36784,1.36786,48200000.0
2006-03-07 04:18:00,1.36778,1.36797,1.36768,1.36781,120600000.0
2006-03-07 04:19:00,1.36778,1.36784,1.36766,1.36784,74800000.0
2006-03-07 04:20:00,1.36779,1.36794,1.36769,1.36769,187800001.0
2006-03-07 04:21:00,1.36767,1.36777,1.36764,1.36768,38400000.0
2006-03-07 04:22:00,1.36779,1.36824,1.36774,1.36814,40200000.0
2006-03-07 04:23:00,1.36779,1.36784,1.36775,1.36779,27600000.0
2006-03-07 04:24:00,1.36773,1.36782,1.36766,1.36782,185200000.0
2006-03-07 04:25:00,1.36785,1.36832,1.36782,1.36807,194600000.0
2006-03-07 04:26:00,1.36807,1.36807,1.36787,1.36792,114800000.0
2006-03-07 04:27:00,1.36803,1.36816,1.36799,1.36803,58300000.0
2006-03-07 04:28:00,1.36813,1.36818,1.36808,1.36808,50600000.0
2006-03-07 04:29:00,1.368,1.36858,1.36798,1.36841,84800000.0
2006-03-07 04:30:00,1.36801,1.36838,1.368,1.36828,83300000.0
2006-03-07 04:31:00,1.36814,1.36822,1.36777,1.36798,31300000.0
2006-03-07 04:32:00,1.368,1.368,1.36784,1.36792,37700000.0
2006-03-07 04:33:00,1.36793,1.36793,1.36772,1.36776,49400000.0
2006-03-07 04:34:00,1.36776,1.36776,1.36762,1.36774,36300000.0
2006-03-07 04:35:00,1.3676,1.36764,1.36742,1.36742,60000001.0
2006-03-07 04:36:00,1.36749,1.36749,1.36659,1.36744,137900000.0
2006-03-07 04:37:00,1.36743,1.3677,1.3672,1.36749,143300001.0
2006-03-07 04:38:00,1.36754,1.36758,1.36746,1.36757,44800000.0
2006-03-07 04:39:00,1.36744,1.36759,1.36744,1.36747,64600000.0
2006-03-07 04:40:00,1.36744,1.36771,1.36744,1.36771,27600000.0
2006-03-07 04:41:00,1.36737,1.36765,1.36737,1.36752,44500000.0
2006-03-07 04:42:00,1.36732,1.3675,1.36728,1.36744,77100001.0
2006-03-07 04:43:00,1.36747,1.36747,1.36742,1.36745,48300000.0
2006-03-07 04:44:00,1.3675,1.36797,1.3675,1.36773,56400000.0
2006-03-07 04:45:00,1.36746,1.36746,1.3668,1.36726,32200000.0
2006-03-07 04:46:00,1.3671,1.3672,1.3671,1.36712,30400000.0
2006-03-07 04:47:00,1.36712,1.36755,1.3671,1.36755,76600000.0
2006-03-07 04:48:00,1.36732,1.36746,1.36726,1.36739,49000000.0
2006-03-07 04:49:00,1.36739,1.36749,1.36709,1.36709,68000000.0
2006-03-07 04:50:00,1.36746,1.36751,1.36729,1.36739,53100000.0
2006-03-07 04:51:00,1.36709,1.36709,1.36709,1.36709,26200000.0
2006-03-07 04:52:00,1.36713,1.36795,1.3671,1.3676,40800000.0
2006-03-07 04:53:00,1.36747,1.36769,1.36738,1.36746,37600000.0
2006-03-07 04:54:00,1.36718,1.36738,1.36712,1.36712,29300000.0
2006-03-07 04:55:00,1.36738,1.3675,1.36704,1.3675,21200000.0
2006-03-07 04:56:00,1.36737,1.36759,1.36732,1.36737,31600000.0
2006-03-07 04:57:00,1.36722,1.36766,1.36716,1.36718,41000000.0
2006-03-07 04:58:00,1.36722,1.36762,1.36722,1.36742,49700000.0
2006-03-07 04:59:00,1.36711,1.36746,1.36711,1.3672,97000000.0
2006-03-07 05:00:00,1.36769,1.36786,1.36762,1.36781,35300000.0
2006-03-07 05:01:00,1.36768,1.36792,1.36767,1.36792,24400000.0
2006-03-07 05:02:00,1.36786,1.36802,1.3677,1.36793,27800000.0
2006-03-07 05:03:00,1.36771,1.36776,1.36746,1.36749,161700002.0
2006-03-07 05:04:00,1.36741,1.36744,1.36736,1.36744,200000001.0
2006-03-07 05:05:00,1.3674,1.3674,1.36726,1.3673,180800000.0
2006-03-07 05:06:00,1.36747,1.36752,1.36734,1.36747,206500003.0
2006-03-07 05:07:00,1.36737,1.36771,1.3673,1.3673,277200000.0
2006-03-07 05:08:00,1.36754,1.36754,1.36724,1.36724,277000002.0
2006-03-07 05:09:00,1.36711,1.36747,1.367,1.3671,217700001.0
2006-03-07 05:10:00,1.3673,1.3674,1.36722,1.36731,227700000.0
2006-03-07 05:11:00,1.36709,1.36728,1.36702,1.36705,106400000.0
2006-03-07 05:12:00,1.36701,1.36707,1.36691,1.36696,128600001.0
2006-03-07 05:13:00,1.36694,1.3672,1.36694,1.36706,132600000.0
2006-03-07 05:14:00,1.36701,1.36706,1.3669,1.36693,202500001.0
2006-03-07 05:15:00,1.36703,1.36715,1.36693,1.36708,32800000.0
2006-03-07 05:16:00,1.36694,1.36709,1.36683,1.36688,223800000.0
2006-03-07 05:17:00,1.36699,1.36721,1.3669,1.36721,148300000.0
2006-03-07 05:18:00,1.36717,1.36723,1.36697,1.36713,256500001.0
2006-03-07 05:19:00,1.36685,1.3673,1.36681,1.36687,268900001.0
2006-03-07 05:20:00,1.36693,1.36711,1.36688,1.36692,230600001.0
2006-03-07 05:21:00,1.36691,1.36722,1.36677,1.36688,286300000.0
2006-03-07 05:22:00,1.36695,1.36698,1.3668,1.36685,233100000.0
2006-03-07 05:23:00,1.36678,1.3669,1.36678,1.36686,134400000.0
2006-03-07 05:24:00,1.36683,1.36686,1.36678,1.36681,127800000.0
2006-03-07 05:25:00,1.36691,1.36699,1.36663,1.3668,227400000.0
2006-03-07 05:26:00,1.36669,1.36679,1.36664,1.36667,107000001.0
2006-03-07 05:27:00,1.36679,1.36679,1.36626,1.36668,187600000.0
2006-03-07 05:28:00,1.36663,1.3667,1.36621,1.3666,257500001.0
2006-03-07 05:29:00,1.36661,1.36665,1.36636,1.36644,281600003.0
2006-03-07 05:30:00,1.36644,1.36679,1.36644,1.36644,207500000.0
2006-03-07 05:31:00,1.36649,1.36679,1.36646,1.36654,92800001.0
2006-03-07 05:32:00,1.36669,1.36682,1.36664,1.36674,156900000.0
2006-03-07 05:33:00,1.36666,1.36667,1.3664,1.36647,215600002.0
2006-03-07 05:34:00,1.36642,1.36674,1.36638,1.36642,232900000.0
2006-03-07 05:35:00,1.36665,1.36672,1.36657,1.36667,30600000.0
2006-03-07 05:36:00,1.36656,1.36672,1.36654,1.36659,169600000.0
2006-03-07 05:37:00,1.36659,1.36669,1.36654,1.36659,184800000.0
2006-03-07 05:38:00,1.36664,1.36685,1.36664,1.36672,178200001.0
2006-03-07 05:39:00,1.36671,1.36685,1.36662,1.36677,156300000.0
2006-03-07 05:40:00,1.36662,1.36693,1.36652,1.36673,287400000.0
2006-03-07 05:41:00,1.36657,1.36677,1.36644,1.36654,117600000.0
2006-03-07 05:42:00,1.36662,1.36667,1.36647,1.36652,235400000.0
2006-03-07 05:43:00,1.36652,1.36664,1.36649,1.36664,67700000.0
2006-03-07 05:44:00,1.36669,1.36697,1.36664,1.36677,131100000.0
2006-03-07 05:45:00,1.36683,1.36712,1.36681,1.36691,124400000.0
2006-03-07 05:46:00,1.36697,1.36712,1.36692,1.36702,205300000.0
2006-03-07 05:47:00,1.36696,1.36696,1.36671,1.36677,212200000.0
2006-03-07 05:48:00,1.36644,1.36677,1.36641,1.36654,227000000.0
2006-03-07 05:49:00,1.36652,1.36667,1.36632,1.36632,161200000.0
2006-03-07 05:50:00,1.36632,1.36667,1.36632,1.36649,219600000.0
2006-03-07 05:51:00,1.3665,1.36659,1.36634,1.36634,173700000.0
2006-03-07 05:52:00,1.36629,1.36652,1.36625,1.36652,181800001.0
2006-03-07 05:53:00,1.36643,1.36652,1.36627,1.36627,116000001.0
2006-03-07 05:54:00,1.36639,1.36655,1.36617,1.36632,218800002.0
2006-03-07 05:55:00,1.36617,1.36627,1.36602,1.36612,249700003.0
2006-03-07 05:56:00,1.36609,1.36622,1.36602,1.36609,131600000.0
2006-03-07 05:57:00,1.36614,1.3664,1.36614,1.3664,166900000.0
2006-03-07 05:58:00,1.36651,1.36656,1.36639,1.36639,143500000.0
2006-03-07 05:59:00,1.36638,1.36638,1.36617,1.36622,67800000.0
2006-03-07 06:00:00,1.36639,1.36641,1.36631,1.36636,206200000.0
2006-03-07 06:01:00,1.36641,1.36653,1.36633,1.36636,162700000.0
2006-03-07 06:02:00,1.36634,1.36658,1.36631,1.36638,306700002.0
2006-03-07 06:03:00,1.36646,1.36656,1.36636,1.36651,58300000.0
2006-03-07 06:04:00,1.36639,1.36641,1.36631,1.36639,153400001.0
2006-03-07 06:05:00,1.3664,1.36659,1.36637,1.36638,426600001.0
2006-03-07 06:06:00,1.36641,1.36654,1.36639,1.36641,91600001.0
2006-03-07 06:07:00,1.36642,1.36645,1.3662,1.3664,322000000.0
2006-03-07 06:08:00,1.36622,1.36642,1.3662,1.3663,554500001.0
2006-03-07 06:09:00,1.3663,1.36661,1.36623,1.36628,379200000.0
2006-03-07 06:10:00,1.36638,1.36638,1.3661,1.3661,320400002.0
2006-03-07 06:11:00,1.36601,1.36604,1.36566,1.36584,409700000.0
2006-03-07 06:12:00,1.36591,1.36615,1.36583,1.36599,278700000.0
2006-03-07 06:13:00,1.36591,1.36603,1.36573,1.36573,360200001.0
2006-03-07 06:14:00,1.36586,1.36591,1.36561,1.36571,315100000.0
2006-03-07 06:15:00,1.36573,1.36584,1.36566,1.36584,149800000.0
2006-03-07 06:16:00,1.36585,1.36591,1.36573,1.36584,205200000.0
2006-03-07 06:17:00,1.36561,1.36576,1.36561,1.36561,153500001.0
2006-03-07 06:18:00,1.36563,1.36582,1.36559,1.36563,261800000.0
2006-03-07 06:19:00,1.36561,1.36579,1.36561,1.36576,195000000.0
2006-03-07 06:20:00,1.36571,1.36586,1.36561,1.36564,296400000.0
2006-03-07 06:21:00,1.36578,1.36587,1.36568,1.36586,293400002.0
2006-03-07 06:22:00,1.36585,1.36609,1.36583,1.36598,278900001.0
2006-03-07 06:23:00,1.36588,1.36625,1.36588,1.36612,323900002.0
2006-03-07 06:24:00,1.36578,1.3659,1.36563,1.36572,351100000.0
2006-03-07 06:25:00,1.36572,1.36582,1.36565,1.36574,235700002.0
2006-03-07 06:26:00,1.36572,1.36586,1.36565,1.36586,348900000.0
2006-03-07 06:27:00,1.36598,1.36605,1.3659,1.366,325700000.0
2006-03-07 06:28:00,1.36597,1.3661,1.36584,1.36598,393300002.0
2006-03-07 06:29:00,1.36594,1.36603,1.36572,1.36572,97800000.0
2006-03-07 06:30:00,1.36571,1.36605,1.36571,1.36601,245400000.0
2006-03-07 06:31:00,1.36617,1.36628,1.36608,1.36624,161200001.0
2006-03-07 06:32:00,1.36621,1.36622,1.36606,1.36622,198900000.0
2006-03-07 06:33:00,1.36626,1.36643,1.36623,1.36626,261000000.0
2006-03-07 06:34:00,1.36617,1.36629,1.36607,1.36629,204900000.0
2006-03-07 06:35:00,1.36631,1.36657,1.3662,1.3662,153500000.0
2006-03-07 06:36:00,1.36617,1.36622,1.36589,1.36589,77000000.0
2006-03-07 06:37:00,1.36574,1.36584,1.36541,1.36555,258000000.0
2006-03-07 06:38:00,1.36551,1.36568,1.36543,1.36543,160800000.0
2006-03-07 06:39:00,1.36556,1.36561,1.36546,1.3655,29600000.0
2006-03-07 06:40:00,1.36543,1.36543,1.36522,1.36531,108600000.0
2006-03-07 06:41:00,1.3653,1.36553,1.36529,1.36553,172700000.0
2006-03-07 06:42:00,1.36566,1.3657,1.36547,1.3657,301700001.0
2006-03-07 06:43:00,1.36569,1.3658,1.36564,1.36578,120500000.0
2006-03-07 06:44:00,1.36573,1.36584,1.36566,1.36573,302300000.0
2006-03-07 06:45:00,1.36581,1.36593,1.36571,1.36593,295500001.0
2006-03-07 06:46:00,1.36594,1.36605,1.36589,1.36593,234500000.0
2006-03-07 06:47:00,1.36574,1.36574,1.36547,1.36568,225800000.0
2006-03-07 06:48:00,1.36555,1.36578,1.36553,1.36568,38900000.0
2006-03-07 06:49:00,1.3656,1.36584,1.36543,1.36546,284500000.0
2006-03-07 06:50:00,1.36524,1.36532,1.36503,1.36507,28000000.0
2006-03-07 06:51:00,1.36534,1.36542,1.3651,1.36536,21600000.0
2006-03-07 06:52:00,1.36517,1.36531,1.36502,1.36502,239700000.0
2006-03-07 06:53:00,1.36457,1.36457,1.36329,1.36393,249400002.0
2006-03-07 06:54:00,1.36388,1.36429,1.36388,1.36403,461100000.0
2006-03-07 06:55:00,1.36421,1.36459,1.36419,1.36441,347600001.0
2006-03-07 06:56:00,1.3646,1.3649,1.3646,1.36488,34100000.0
2006-03-07 06:57:00,1.36397,1.3642,1.36296,1.36318,69000000.0
2006-03-07 06:58:00,1.36306,1.36332,1.36268,1.36332,243500000.0
2006-03-07 06:59:00,1.36345,1.36363,1.3631,1.3631,306400000.0
2006-03-07 07:00:00,1.36309,1.36309,1.36258,1.36305,125600000.0
2006-03-07 07:01:00,1.36292,1.36306,1.36261,1.36306,300000002.0
2006-03-07 07:02:00,1.36304,1.36312,1.36277,1.36303,390500000.0
2006-03-07 07:03:00,1.36315,1.36342,1.36312,1.36315,160800000.0
2006-03-07 07:04:00,1.36301,1.3632,1.36297,1.363,359800001.0
2006-03-07 07:05:00,1.36312,1.36312,1.3629,1.36307,89200000.0
2006-03-07 07:06:00,1.36309,1.36312,1.3629,1.36299,207800000.0
2006-03-07 07:07:00,1.36297,1.36297,1.3627,1.36282,209400000.0
2006-03-07 07:08:00,1.36281,1.36281,1.3621,1.36213,260300000.0
2006-03-07 07:09:00,1.36239,1.36259,1.36214,1.36251,254100000.0
2006-03-07 07:10:00,1.36278,1.36292,1.36266,1.36266,430200000.0
2006-03-07 07:11:00,1.36261,1.36271,1.36233,1.36233,368600001.0
2006-03-07 07:12:00,1.36228,1.36255,1.36219,1.36244,280500001.0
2006-03-07 07:13:00,1.36242,1.36263,1.36236,1.36246,263700000.0
2006-03-07 07:14:00,1.36245,1.36277,1.36244,1.36265,524400000.0
2006-03-07 07:15:00,1.3629,1.36316,1.36259,1.36316,239000000.0
2006-03-07 07:16:00,1.36309,1.3632,1.3629,1.36299,265800000.0
2006-03-07 07:17:00,1.36284,1.36307,1.36276,1.36289,246300001.0
2006-03-07 07:18:00,1.36285,1.36308,1.3628,1.36303,448600000.0
2006-03-07 07:19:00,1.3631,1.36324,1.36293,1.36308,309500001.0
2006-03-07 07:20:00,1.36307,1.36317,1.36281,1.36307,412900001.0
2006-03-07 07:21:00,1.363,1.36315,1.36292,1.36292,246100000.0
2006-03-07 07:22:00,1.363,1.36307,1.36273,1.36283,346000000.0
2006-03-07 07:23:00,1.36281,1.3631,1.3627,1.36298,395700001.0
2006-03-07 07:24:00,1.36289,1.36329,1.36289,1.36309,296200000.0
2006-03-07 07:25:00,1.36337,1.36372,1.3633,1.36367,346300001.0
2006-03-07 07:26:00,1.36373,1.36397,1.36369,1.36373,294000000.0
2006-03-07 07:27:00,1.36369,1.36386,1.36358,1.36386,171000000.0
2006-03-07 07:28:00,1.36388,1.36391,1.36371,1.36373,252000000.0
2006-03-07 07:29:00,1.36374,1.36374,1.36333,1.36343,237600001.0
2006-03-07 07:30:00,1.36348,1.3637,1.36344,1.36361,504600000.0
2006-03-07 07:31:00,1.36356,1.36374,1.36353,1.36369,247800001.0
2006-03-07 07:32:00,1.36382,1.36411,1.36375,1.36396,440500000.0
2006-03-07 07:33:00,1.36399,1.36424,1.36391,1.36397,350000000.0
2006-03-07 07:34:00,1.364,1.364,1.36376,1.36377,228700000.0
2006-03-07 07:35:00,1.36376,1.36399,1.36375,1.36386,307200000.0
2006-03-07 07:36:00,1.36377,1.36389,1.36366,1.36385,334300000.0
2006-03-07 07:37:00,1.36375,1.36399,1.36369,1.36378,228800000.0
2006-03-07 07:38:00,1.36361,1.3638,1.36347,1.36347,34400000.0
2006-03-07 07:39:00,1.3633,1.36383,1.3633,1.36383,443700001.0
2006-03-07 07:40:00,1.36411,1.36442,1.36411,1.3643,352800000.0
2006-03-07 07:41:00,1.36427,1.36443,1.36414,1.36419,632200001.0
2006-03-07 07:42:00,1.36413,1.36413,1.36392,1.36409,352400002.0
2006-03-07 07:43:00,1.36412,1.36428,1.364,1.36406,196200000.0
2006-03-07 07:44:00,1.36406,1.36419,1.36402,1.36409,382100000.0
2006-03-07 07:45:00,1.36425,1.36435,1.36413,1.36418,388900000.0
2006-03-07 07:46:00,1.3642,1.36434,1.36408,1.36415,442100000.0
2006-03-07 07:47:00,1.36422,1.36443,1.36391,1.36394,678800002.0
2006-03-07 07:48:00,1.36392,1.36415,1.36383,1.3639,798000003.0
2006-03-07 07:49:00,1.36401,1.36421,1.36389,1.36404,757900004.0
2006-03-07 07:50:00,1.36435,1.36472,1.36432,1.36457,687600004.0
2006-03-07 07:51:00,1.36521,1.3653,1.36487,1.36517,581800004.0
2006-03-07 07:52:00,1.36502,1.36513,1.36472,1.36482,527600003.0
2006-03-07 07:53:00,1.36474,1.36492,1.36452,1.36483,552300001.0
2006-03-07 07:54:00,1.36483,1.36513,1.36475,1.36513,346600002.0
2006-03-07 07:55:00,1.36523,1.36551,1.36519,1.36538,406000002.0
2006-03-07 07:56:00,1.36525,1.3655,1.36515,1.36542,706400004.0
2006-03-07 07:57:00,1.36531,1.36544,1.36518,1.36522,561500001.0
2006-03-07 07:58:00,1.36519,1.36546,1.36519,1.36533,694000000.0
2006-03-07 07:59:00,1.36551,1.36576,1.36546,1.36554,471400001.0
2006-03-07 08:00:00,1.36547,1.3655,1.36518,1.36526,375400000.0
2006-03-07 08:01:00,1.36512,1.36556,1.36511,1.3654,528000002.0
2006-03-07 08:02:00,1.36545,1.36575,1.36532,1.3655,282400002.0
2006-03-07 08:03:00,1.36558,1.36629,1.36542,1.36607,458400001.0
2006-03-07 08:04:00,1.36618,1.36629,1.366,1.36603,482300001.0
2006-03-07 08:05:00,1.3659,1.36593,1.36561,1.36561,305600001.0
2006-03-07 08:06:00,1.36573,1.36587,1.3653,1.36587,660700001.0
2006-03-07 08:07:00,1.36572,1.36592,1.3655,1.36564,527200002.0
2006-03-07 08:08:00,1.3656,1.36582,1.36558,1.36567,380600002.0
2006-03-07 08:09:00,1.36563,1.36578,1.36548,1.3656,475400001.0
2006-03-07 08:10:00,1.36561,1.3659,1.36536,1.36582,555000001.0
2006-03-07 08:11:00,1.36588,1.36591,1.36549,1.36553,238700000.0
2006-03-07 08:12:00,1.36551,1.36578,1.36538,1.36578,435700000.0
2006-03-07 08:13:00,1.36582,1.36591,1.36566,1.36585,224600000.0
2006-03-07 08:14:00,1.36578,1.36585,1.3657,1.36571,111000000.0
2006-03-07 08:15:00,1.36566,1.36589,1.36563,1.36574,230100001.0
2006-03-07 08:16:00,1.36565,1.36568,1.36551,1.36552,288900000.0
2006-03-07 08:17:00,1.36553,1.36581,1.36542,1.36551,275300000.0
2006-03-07 08:18:00,1.3656,1.36579,1.36558,1.36564,172000000.0
2006-03-07 08:19:00,1.3656,1.36576,1.36553,1.36555,327100001.0
2006-03-07 08:20:00,1.3655,1.36562,1.3654,1.3654,289200001.0
2006-03-07 08:21:00,1.36553,1.36582,1.36551,1.36575,588400002.0
2006-03-07 08:22:00,1.3657,1.3658,1.3656,1.36563,328800003.0
2006-03-07 08:23:00,1.36554,1.36565,1.3654,1.36552,278100001.0
2006-03-07 08:24:00,1.3656,1.36578,1.36555,1.36577,454500000.0
2006-03-07 08:25:00,1.36581,1.36585,1.36557,1.36557,596800002.0
2006-03-07 08:26:00,1.36555,1.36566,1.36543,1.36549,319200001.0
2006-03-07 08:27:00,1.36547,1.36564,1.36537,1.36549,364300000.0
2006-03-07 08:28:00,1.36551,1.36571,1.36545,1.36567,560500001.0
2006-03-07 08:29:00,1.36569,1.36583,1.36559,1.36565,408900002.0
2006-03-07 08:30:00,1.36577,1.36609,1.36577,1.36591,461900000.0
2006-03-07 08:31:00,1.36598,1.36611,1.36586,1.3659,292300000.0
2006-03-07 08:32:00,1.36588,1.366,1.36578,1.36583,310400001.0
2006-03-07 08:33:00,1.3659,1.36595,1.36581,1.36584,204800000.0
2006-03-07 08:34:00,1.36574,1.3659,1.36551,1.36563,656000003.0
2006-03-07 08:35:00,1.36544,1.36568,1.36539,1.36539,503800001.0
2006-03-07 08:36:00,1.36542,1.36579,1.36536,1.36574,387100001.0
2006-03-07 08:37:00,1.36575,1.36581,1.36556,1.36564,325100000.0
2006-03-07 08:38:00,1.36562,1.36577,1.36543,1.36557,374700000.0
2006-03-07 08:39:00,1.3656,1.36566,1.36536,1.36545,550300003.0
2006-03-07 08:40:00,1.36525,1.36566,1.36525,1.36534,323500000.0
2006-03-07 08:41:00,1.36541,1.36553,1.36518,1.36541,528100003.0
2006-03-07 08:42:00,1.36552,1.36573,1.36533,1.36534,458900000.0
2006-03-07 08:43:00,1.36553,1.36589,1.36542,1.36553,265200001.0
2006-03-07 08:44:00,1.36553,1.36566,1.3654,1.36554,474700001.0
2006-03-07 08:45:00,1.36551,1.36578,1.36535,1.36539,610100001.0
2006-03-07 08:46:00,1.36548,1.36583,1.36544,1.36576,693500001.0
2006-03-07 08:47:00,1.36571,1.36574,1.36551,1.36564,514400001.0
2006-03-07 08:48:00,1.36565,1.3659,1.36559,1.3658,389100000.0
2006-03-07 08:49:00,1.36569,1.36597,1.36567,1.36576,488500001.0
2006-03-07 08:50:00,1.36593,1.36593,1.36563,1.36577,548900003.0
2006-03-07 08:51:00,1.36567,1.36606,1.36556,1.36559,511700000.0
2006-03-07 08:52:00,1.3657,1.3661,1.3657,1.36597,568900001.0
2006-03-07 08:53:00,1.36621,1.36635,1.366,1.3661,528300001.0
2006-03-07 08:54:00,1.36594,1.36604,1.36557,1.36589,679800002.0
2006-03-07 08:55:00,1.36599,1.3662,1.36581,1.36587,570300000.0
2006-03-07 08:56:00,1.36592,1.36616,1.36582,1.36592,565500001.0
2006-03-07 08:57:00,1.36594,1.3662,1.36582,1.36594,518600001.0
2006-03-07 08:58:00,1.3658,1.36599,1.36564,1.36565,462400001.0
2006-03-07 08:59:00,1.36561,1.36586,1.36561,1.36571,311700001.0
2006-03-07 09:00:00,1.36583,1.36597,1.36564,1.36581,450200000.0
2006-03-07 09:01:00,1.36595,1.36601,1.36576,1.36582,383400002.0
2006-03-07 09:02:00,1.36554,1.36588,1.36554,1.36571,663500000.0
2006-03-07 09:03:00,1.36569,1.36599,1.36565,1.36599,590600001.0
2006-03-07 09:04:00,1.36631,1.36648,1.36613,1.36629,678600002.0
2006-03-07 09:05:00,1.36623,1.3664,1.36615,1.3664,544300000.0
2006-03-07 09:06:00,1.36635,1.36677,1.3663,1.36648,524200000.0
2006-03-07 09:07:00,1.36647,1.36657,1.36637,1.36647,357700002.0
2006-03-07 09:08:00,1.36642,1.36642,1.36618,1.36618,214800000.0
2006-03-07 09:09:00,1.36607,1.36619,1.36597,1.36608,292200000.0
2006-03-07 09:10:00,1.36616,1.36645,1.3661,1.36622,325400000.0
2006-03-07 09:11:00,1.3662,1.36656,1.36613,1.36626,569900001.0
2006-03-07 09:12:00,1.36624,1.36637,1.36596,1.36607,506900000.0
2006-03-07 09:13:00,1.36601,1.36601,1.3654,1.36553,490600001.0
2006-03-07 09:14:00,1.36537,1.36542,1.3649,1.3652,316600001.0
2006-03-07 09:15:00,1.36518,1.36526,1.36501,1.36526,424200000.0
2006-03-07 09:16:00,1.36511,1.3653,1.36492,1.36499,521200001.0
2006-03-07 09:17:00,1.36464,1.36475,1.36441,1.36472,530800002.0
2006-03-07 09:18:00,1.36476,1.36487,1.36459,1.36475,239800000.0
2006-03-07 09:19:00,1.36473,1.36494,1.36454,1.36463,491100000.0
2006-03-07 09:20:00,1.36462,1.36485,1.36461,1.36468,248000000.0
2006-03-07 09:21:00,1.36458,1.36461,1.3642,1.36439,377300000.0
2006-03-07 09:22:00,1.36429,1.3645,1.36417,1.36438,337700001.0
2006-03-07 09:23:00,1.36453,1.36459,1.36441,1.36444,351500001.0
2006-03-07 09:24:00,1.3645,1.36459,1.36426,1.36429,326500002.0
2006-03-07 09:25:00,1.36425,1.36475,1.36425,1.36475,431400002.0
2006-03-07 09:26:00,1.3647,1.36484,1.36462,1.36464,582500002.0
2006-03-07 09:27:00,1.36459,1.36482,1.36459,1.36464,392400000.0
2006-03-07 09:28:00,1.36462,1.36491,1.36457,1.36485,503200000.0
2006-03-07 09:29:00,1.36487,1.3652,1.36482,1.3651,445900002.0
2006-03-07 09:30:00,1.36513,1.36513,1.36485,1.36493,650600000.0
2006-03-07 09:31:00,1.36485,1.36517,1.36485,1.36498,377700001.0
2006-03-07 09:32:00,1.36485,1.36485,1.36445,1.36466,421600001.0
2006-03-07 09:33:00,1.36466,1.36482,1.36454,1.36473,272400001.0
2006-03-07 09:34:00,1.36481,1.36497,1.36473,1.36486,459400001.0
2006-03-07 09:35:00,1.36488,1.36501,1.36479,1.36482,246200000.0
2006-03-07 09:36:00,1.36489,1.36557,1.36489,1.3655,407200001.0
2006-03-07 09:37:00,1.36549,1.36552,1.36526,1.3654,472400001.0
2006-03-07 09:38:00,1.36527,1.36548,1.36511,1.36516,363000001.0
2006-03-07 09:39:00,1.36512,1.36535,1.36494,1.36518,400700002.0
2006-03-07 09:40:00,1.36518,1.36525,1.36503,1.36508,376900001.0
2006-03-07 09:41:00,1.36501,1.36517,1.36488,1.36489,505600000.0
2006-03-07 09:42:00,1.36496,1.36534,1.36495,1.36502,457800001.0
2006-03-07 09:43:00,1.36525,1.3654,1.36513,1.36515,299400000.0
2006-03-07 09:44:00,1.36499,1.36504,1.36454,1.36454,530100001.0
2006-03-07 09:45:00,1.36456,1.36456,1.36417,1.36439,546500000.0
2006-03-07 09:46:00,1.36423,1.36466,1.36418,1.3643,342800002.0
2006-03-07 09:47:00,1.36434,1.36453,1.36427,1.36444,445000001.0
2006-03-07 09:48:00,1.36443,1.36457,1.36424,1.36424,366200000.0
2006-03-07 09:49:00,1.36435,1.36475,1.36428,1.36457,563000001.0
2006-03-07 09:50:00,1.36453,1.36494,1.36453,1.36493,487800001.0
2006-03-07 09:51:00,1.36512,1.36538,1.36497,1.36508,484800001.0
2006-03-07 09:52:00,1.365,1.36511,1.36477,1.36506,515600000.0
2006-03-07 09:53:00,1.36487,1.36524,1.36487,1.36505,340700001.0
2006-03-07 09:54:00,1.36498,1.36526,1.3649,1.36507,469300000.0
2006-03-07 09:55:00,1.36505,1.3652,1.3649,1.36513,530300001.0
2006-03-07 09:56:00,1.36518,1.36531,1.36513,1.3652,352900000.0
2006-03-07 09:57:00,1.36529,1.36534,1.36509,1.36519,583000001.0
2006-03-07 09:58:00,1.36531,1.36531,1.36451,1.36451,835200007.0
2006-03-07 09:59:00,1.36449,1.36473,1.36431,1.36464,673600000.0
2006-03-07 10:00:00,1.36462,1.36482,1.36458,1.36463,314800000.0
2006-03-07 10:01:00,1.36454,1.36489,1.36442,1.36442,723600004.0
2006-03-07 10:02:00,1.36447,1.36488,1.36445,1.36456,617100001.0
2006-03-07 10:03:00,1.36444,1.36469,1.36427,1.36452,425200001.0
2006-03-07 10:04:00,1.36438,1.36447,1.36413,1.36433,420600000.0
2006-03-07 10:05:00,1.36419,1.36441,1.36419,1.36422,365400000.0
2006-03-07 10:06:00,1.36432,1.36457,1.36423,1.36447,531000001.0
2006-03-07 10:07:00,1.36421,1.36452,1.36414,1.36437,520300000.0
2006-03-07 10:08:00,1.36447,1.36462,1.36431,1.36431,492000000.0
2006-03-07 10:09:00,1.36446,1.36473,1.36438,1.36473,486100001.0
2006-03-07 10:10:00,1.36478,1.36482,1.36462,1.36473,347600002.0
2006-03-07 10:11:00,1.36472,1.36475,1.36455,1.36461,377100002.0
2006-03-07 10:12:00,1.3647,1.3648,1.36454,1.3647,471800002.0
2006-03-07 10:13:00,1.36475,1.36498,1.36473,1.36485,621800002.0
2006-03-07 10:14:00,1.36487,1.36491,1.36461,1.36467,565000000.0
2006-03-07 10:15:00,1.36481,1.36501,1.36477,1.3649,433500002.0
2006-03-07 10:16:00,1.36495,1.365,1.36475,1.36485,479100001.0
2006-03-07 10:17:00,1.36472,1.36482,1.36433,1.36442,322500001.0
2006-03-07 10:18:00,1.36429,1.36439,1.36413,1.36415,404200003.0
2006-03-07 10:19:00,1.36412,1.36447,1.36407,1.36447,368900002.0
2006-03-07 10:20:00,1.36445,1.36466,1.36435,1.36457,479400000.0
2006-03-07 10:21:00,1.36463,1.36487,1.36461,1.36479,468000000.0
2006-03-07 10:22:00,1.36478,1.36488,1.36443,1.36444,336300001.0
2006-03-07 10:23:00,1.36423,1.3645,1.36415,1.36425,519100001.0
2006-03-07 10:24:00,1.36429,1.36441,1.36414,1.36425,413500002.0
2006-03-07 10:25:00,1.36431,1.36447,1.36413,1.36434,402000000.0
2006-03-07 10:26:00,1.36443,1.36483,1.36443,1.36475,597300000.0
2006-03-07 10:27:00,1.36478,1.36489,1.36456,1.36461,462500001.0
2006-03-07 10:28:00,1.36447,1.36458,1.3643,1.36435,722300003.0
2006-03-07 10:29:00,1.36427,1.36429,1.36408,1.36417,604100001.0
2006-03-07 10:30:00,1.36429,1.36453,1.36416,1.36453,717900001.0
2006-03-07 10:31:00,1.36424,1.36436,1.36327,1.36327,566800001.0
2006-03-07 10:32:00,1.36304,1.36345,1.36291,1.36291,513300001.0
2006-03-07 10:33:00,1.36309,1.36326,1.3629,1.36304,478000003.0
2006-03-07 10:34:00,1.36298,1.36316,1.3629,1.36314,381000000.0
2006-03-07 10:35:00,1.36314,1.3634,1.36303,1.36329,517400000.0
2006-03-07 10:36:00,1.36335,1.36378,1.36334,1.36353,512600001.0
2006-03-07 10:37:00,1.36389,1.36408,1.36374,1.36398,516400001.0
2006-03-07 10:38:00,1.36392,1.36422,1.36372,1.36411,394000001.0
2006-03-07 10:39:00,1.36427,1.36427,1.36388,1.36408,449900001.0
2006-03-07 10:40:00,1.36403,1.36413,1.36387,1.36393,331000001.0
2006-03-07 10:41:00,1.36392,1.36402,1.36355,1.36371,657500001.0
2006-03-07 10:42:00,1.3639,1.36417,1.3638,1.36399,389300001.0
2006-03-07 10:43:00,1.36391,1.3641,1.36379,1.3639,396600000.0
2006-03-07 10:44:00,1.36397,1.36409,1.36352,1.3637,514600002.0
2006-03-07 10:45:00,1.36377,1.36377,1.36327,1.36353,634800003.0
2006-03-07 10:46:00,1.3634,1.3634,1.3629,1.36303,293700000.0
2006-03-07 10:47:00,1.3629,1.36309,1.3628,1.36308,401700000.0
2006-03-07 10:48:00,1.36316,1.36344,1.36302,1.36342,532200001.0
2006-03-07 10:49:00,1.36354,1.3638,1.36349,1.36364,345500000.0
2006-03-07 10:50:00,1.36368,1.36401,1.36351,1.3639,505700002.0
2006-03-07 10:51:00,1.36345,1.36374,1.36325,1.36337,476200002.0
2006-03-07 10:52:00,1.36337,1.36365,1.36337,1.36357,329300000.0
2006-03-07 10:53:00,1.36359,1.36381,1.36355,1.36373,417400001.0
2006-03-07 10:54:00,1.36378,1.36402,1.36366,1.36376,434800000.0
2006-03-07 10:55:00,1.36364,1.36367,1.36339,1.36352,446200001.0
2006-03-07 10:56:00,1.36348,1.3636,1.36325,1.3636,481300000.0
2006-03-07 10:57:00,1.36359,1.3637,1.36342,1.36355,381700001.0
2006-03-07 10:58:00,1.36358,1.36383,1.36343,1.36369,493700001.0
2006-03-07 10:59:00,1.36356,1.36389,1.36353,1.36368,871900004.0
2006-03-07 11:00:00,1.36372,1.36377,1.36347,1.36363,517700001.0
2006-03-07 11:01:00,1.36337,1.36373,1.36337,1.36356,556300000.0
2006-03-07 11:02:00,1.36355,1.36373,1.36341,1.3635,505200000.0
2006-03-07 11:03:00,1.36332,1.36346,1.36327,1.36335,258200001.0
2006-03-07 11:04:00,1.36325,1.36352,1.36311,1.3633,584300002.0
2006-03-07 11:05:00,1.36336,1.36357,1.36318,1.3632,476300001.0
2006-03-07 11:06:00,1.36306,1.36329,1.36274,1.36309,607900000.0
2006-03-07 11:07:00,1.36305,1.36305,1.36282,1.36285,244000000.0
2006-03-07 11:08:00,1.36293,1.36293,1.36265,1.36287,327200000.0
2006-03-07 11:09:00,1.36271,1.36298,1.3627,1.3628,388200000.0
2006-03-07 11:10:00,1.36273,1.3629,1.36267,1.3628,497300001.0
2006-03-07 11:11:00,1.36271,1.36295,1.36245,1.36263,561100001.0
2006-03-07 11:12:00,1.36238,1.36241,1.36196,1.36225,456600000.0
2006-03-07 11:13:00,1.36224,1.36248,1.36195,1.36248,363200001.0
2006-03-07 11:14:00,1.36238,1.36245,1.36219,1.36228,498100003.0
2006-03-07 11:15:00,1.36226,1.36237,1.36209,1.36217,465600003.0
2006-03-07 11:16:00,1.3621,1.3622,1.36147,1.36147,456200001.0
2006-03-07 11:17:00,1.36129,1.36139,1.36095,1.36133,470400002.0
2006-03-07 11:18:00,1.36148,1.3619,1.36142,1.36147,358900000.0
2006-03-07 11:19:00,1.36111,1.36137,1.36106,1.36108,388600002.0
2006-03-07 11:20:00,1.36084,1.36106,1.36061,1.36084,603300000.0
2006-03-07 11:21:00,1.36113,1.36116,1.36083,1.36112,574400001.0
2006-03-07 11:22:00,1.36106,1.36132,1.36099,1.36118,600400003.0
2006-03-07 11:23:00,1.36104,1.36121,1.36082,1.36105,480800000.0
2006-03-07 11:24:00,1.36121,1.36133,1.36108,1.36113,417600001.0
2006-03-07 11:25:00,1.36117,1.36161,1.36109,1.36156,430100000.0
2006-03-07 11:26:00,1.36167,1.36195,1.36145,1.36182,519800001.0
2006-03-07 11:27:00,1.36191,1.36191,1.3615,1.36169,553000000.0
2006-03-07 11:28:00,1.36195,1.36195,1.36145,1.36156,360900000.0
2006-03-07 11:29:00,1.36163,1.36181,1.36151,1.36162,484400001.0
2006-03-07 11:30:00,1.36168,1.36182,1.36148,1.36172,460300000.0
2006-03-07 11:31:00,1.36164,1.36198,1.36145,1.36156,596900001.0
2006-03-07 11:32:00,1.36142,1.36157,1.36119,1.36137,401600000.0
2006-03-07 11:33:00,1.36142,1.36213,1.36113,1.36196,486500000.0
2006-03-07 11:34:00,1.36198,1.36212,1.36164,1.36165,715400005.0
2006-03-07 11:35:00,1.36192,1.36224,1.36184,1.36184,491500001.0
2006-03-07 11:36:00,1.36174,1.36213,1.36174,1.36204,513700000.0
2006-03-07 11:37:00,1.36205,1.36206,1.36184,1.36194,523600002.0
2006-03-07 11:38:00,1.36195,1.36221,1.36195,1.36208,509700001.0
2006-03-07 11:39:00,1.36225,1.36242,1.36192,1.36205,653600002.0
2006-03-07 11:40:00,1.36224,1.36235,1.362,1.3623,712000001.0
2006-03-07 11:41:00,1.36227,1.3624,1.36197,1.36215,776000002.0
2006-03-07 11:42:00,1.36231,1.36231,1.36193,1.36229,569400000.0
2006-03-07 11:43:00,1.36235,1.36261,1.36227,1.36227,495300002.0
2006-03-07 11:44:00,1.36242,1.36286,1.36239,1.36261,622400000.0
2006-03-07 11:45:00,1.3627,1.3628,1.36249,1.36278,533200002.0
2006-03-07 11:46:00,1.36277,1.36299,1.36266,1.36287,484800000.0
2006-03-07 11:47:00,1.36285,1.36301,1.36265,1.36281,437300000.0
2006-03-07 11:48:00,1.36269,1.36301,1.36266,1.36285,562400000.0
2006-03-07 11:49:00,1.36294,1.36294,1.36265,1.36276,438000001.0
2006-03-07 11:50:00,1.36281,1.36301,1.36272,1.36278,352300001.0
2006-03-07 11:51:00,1.3627,1.36277,1.3625,1.36269,139500000.0
2006-03-07 11:52:00,1.36253,1.36283,1.36246,1.3626,215700000.0
2006-03-07 11:53:00,1.36255,1.36276,1.36249,1.36252,221100001.0
2006-03-07 11:54:00,1.36253,1.36273,1.36232,1.36263,337100001.0
2006-03-07 11:55:00,1.3628,1.36297,1.36276,1.36291,440500000.0
2006-03-07 11:56:00,1.36293,1.36305,1.36267,1.36291,411600000.0
2006-03-07 11:57:00,1.36296,1.36325,1.36282,1.36308,532600002.0
2006-03-07 11:58:00,1.36307,1.36324,1.36297,1.363,442400000.0
2006-03-07 11:59:00,1.36292,1.36316,1.36267,1.36268,406300000.0
2006-03-07 12:00:00,1.36272,1.36276,1.36248,1.36258,516000003.0
2006-03-07 12:01:00,1.36244,1.36284,1.36239,1.36279,431200002.0
2006-03-07 12:02:00,1.36279,1.36296,1.3627,1.3628,376000001.0
2006-03-07 12:03:00,1.36275,1.36285,1.3626,1.36281,355200000.0
2006-03-07 12:04:00,1.36279,1.36282,1.36256,1.36263,394600000.0
2006-03-07 12:05:00,1.36268,1.36271,1.36248,1.36253,340900000.0
2006-03-07 12:06:00,1.36253,1.36285,1.36244,1.36251,391400001.0
2006-03-07 12:07:00,1.36252,1.36256,1.36232,1.36249,330000001.0
2006-03-07 12:08:00,1.36246,1.36253,1.36221,1.36241,505900003.0
2006-03-07 12:09:00,1.36244,1.36247,1.36217,1.36231,395200002.0
2006-03-07 12:10:00,1.36223,1.36266,1.36217,1.36264,367400001.0
2006-03-07 12:11:00,1.36267,1.3629,1.36261,1.36281,214600000.0
2006-03-07 12:12:00,1.36275,1.36275,1.36244,1.36249,210400001.0
2006-03-07 12:13:00,1.36242,1.36265,1.36234,1.36256,566300000.0
2006-03-07 12:14:00,1.36257,1.36272,1.3624,1.36271,689300002.0
2006-03-07 12:15:00,1.36265,1.36283,1.3626,1.36276,296500001.0
2006-03-07 12:16:00,1.36271,1.36326,1.3625,1.36326,419000001.0
2006-03-07 12:17:00,1.36338,1.36359,1.36338,1.3635,200200000.0
2006-03-07 12:18:00,1.3636,1.36404,1.36342,1.3638,277300000.0
2006-03-07 12:19:00,1.36386,1.36386,1.36341,1.36365,475700002.0
2006-03-07 12:20:00,1.36365,1.36397,1.36348,1.36348,399000001.0
2006-03-07 12:21:00,1.36341,1.36353,1.36324,1.36326,364800000.0
2006-03-07 12:22:00,1.36292,1.36322,1.36292,1.36307,319500001.0
2006-03-07 12:23:00,1.36308,1.36343,1.36308,1.36323,382200003.0
2006-03-07 12:24:00,1.36303,1.36339,1.36295,1.36295,613600000.0
2006-03-07 12:25:00,1.36309,1.3632,1.36288,1.36296,392700001.0
2006-03-07 12:26:00,1.36291,1.36317,1.36291,1.36307,453500000.0
2006-03-07 12:27:00,1.36311,1.36348,1.36296,1.36348,458900000.0
2006-03-07 12:28:00,1.3635,1.36364,1.36335,1.36356,532400001.0
2006-03-07 12:29:00,1.36353,1.36391,1.36336,1.36371,686100002.0
2006-03-07 12:30:00,1.36374,1.36407,1.36372,1.36394,579200003.0
2006-03-07 12:31:00,1.36411,1.36411,1.36371,1.36381,623800000.0
2006-03-07 12:32:00,1.36387,1.36434,1.36387,1.3642,546600000.0
2006-03-07 12:33:00,1.36402,1.36406,1.3637,1.36378,42200000.0
2006-03-07 12:34:00,1.36367,1.36414,1.36356,1.36362,581700000.0
2006-03-07 12:35:00,1.36356,1.36364,1.36327,1.36352,611400001.0
2006-03-07 12:36:00,1.36341,1.36341,1.36268,1.36271,426500000.0
2006-03-07 12:37:00,1.3627,1.36274,1.36236,1.36245,499200001.0
2006-03-07 12:38:00,1.3622,1.36245,1.36205,1.36245,638900001.0
2006-03-07 12:39:00,1.36251,1.36268,1.36236,1.36257,433400001.0
2006-03-07 12:40:00,1.36269,1.36284,1.36258,1.36266,523100001.0
2006-03-07 12:41:00,1.36266,1.36313,1.36261,1.36286,266700001.0
2006-03-07 12:42:00,1.36282,1.36302,1.36261,1.36261,315300001.0
2006-03-07 12:43:00,1.36242,1.36258,1.36235,1.36243,478600000.0
2006-03-07 12:44:00,1.36233,1.36263,1.36224,1.36238,383200001.0
2006-03-07 12:45:00,1.36234,1.36242,1.36198,1.36239,464900003.0
2006-03-07 12:46:00,1.36233,1.36245,1.36196,1.36228,444900001.0
2006-03-07 12:47:00,1.36218,1.3623,1.36206,1.36216,373200000.0
2006-03-07 12:48:00,1.36218,1.36248,1.36212,1.36238,466300000.0
2006-03-07 12:49:00,1.36242,1.36257,1.36231,1.36244,512000001.0
2006-03-07 12:50:00,1.36259,1.36269,1.36239,1.36241,476600001.0
2006-03-07 12:51:00,1.36239,1.36255,1.36161,1.36161,373300000.0
2006-03-07 12:52:00,1.36147,1.36184,1.36135,1.36155,347900001.0
2006-03-07 12:53:00,1.3616,1.36183,1.36156,1.36183,275300001.0
2006-03-07 12:54:00,1.36166,1.36179,1.36137,1.36161,408100000.0
2006-03-07 12:55:00,1.36176,1.36197,1.3617,1.36186,440200000.0
2006-03-07 12:56:00,1.36189,1.36189,1.36159,1.36174,452300000.0
2006-03-07 12:57:00,1.36196,1.36205,1.36167,1.36184,510700001.0
2006-03-07 12:58:00,1.36192,1.36217,1.36189,1.36217,288600000.0
2006-03-07 12:59:00,1.36222,1.36238,1.36199,1.36234,657400000.0
2006-03-07 13:00:00,1.36237,1.36254,1.36212,1.36234,280100000.0
2006-03-07 13:01:00,1.36219,1.36234,1.36201,1.36206,296700000.0
2006-03-07 13:02:00,1.36204,1.36231,1.36198,1.36231,407200001.0
2006-03-07 13:03:00,1.36239,1.36249,1.36224,1.36234,402700000.0
2006-03-07 13:04:00,1.36246,1.36255,1.36237,1.36237,242300000.0
2006-03-07 13:05:00,1.36241,1.36261,1.36241,1.36254,162300000.0
2006-03-07 13:06:00,1.36255,1.36255,1.36212,1.36212,434000001.0
2006-03-07 13:07:00,1.362,1.36223,1.362,1.36209,323700001.0
2006-03-07 13:08:00,1.36211,1.36219,1.36206,1.36213,181800001.0
2006-03-07 13:09:00,1.36216,1.36242,1.36206,1.36211,292100000.0
2006-03-07 13:10:00,1.36222,1.36224,1.36214,1.3622,174400000.0
2006-03-07 13:11:00,1.36227,1.36264,1.36225,1.36252,369900000.0
2006-03-07 13:12:00,1.36257,1.36257,1.36236,1.36238,268100000.0
2006-03-07 13:13:00,1.36234,1.36241,1.36216,1.36241,317500002.0
2006-03-07 13:14:00,1.36243,1.3625,1.36232,1.36235,379000002.0
2006-03-07 13:15:00,1.36235,1.36252,1.36218,1.36251,425200000.0
2006-03-07 13:16:00,1.36247,1.36258,1.36245,1.36245,125400000.0
2006-03-07 13:17:00,1.36247,1.36247,1.36223,1.36223,137800001.0
2006-03-07 13:18:00,1.36217,1.3625,1.36215,1.3625,362700001.0
2006-03-07 13:19:00,1.36234,1.36249,1.36219,1.36236,283200000.0
2006-03-07 13:20:00,1.3622,1.36229,1.36211,1.36221,169000001.0
2006-03-07 13:21:00,1.36219,1.36219,1.362,1.36203,176600002.0
2006-03-07 13:22:00,1.36203,1.36226,1.36196,1.36218,251900000.0
2006-03-07 13:23:00,1.36212,1.36237,1.36212,1.36231,275700000.0
2006-03-07 13:24:00,1.36239,1.3624,1.36233,1.36233,278000001.0
2006-03-07 13:25:00,1.36223,1.36239,1.36214,1.36226,130000000.0
2006-03-07 13:26:00,1.36232,1.36261,1.36232,1.36261,243200001.0
2006-03-07 13:27:00,1.36257,1.36263,1.36243,1.36247,336300001.0
2006-03-07 13:28:00,1.36249,1.36257,1.36231,1.36245,445100001.0
2006-03-07 13:29:00,1.3623,1.36254,1.36217,1.36244,591400000.0
2006-03-07 13:30:00,1.36251,1.3627,1.36228,1.36263,531300000.0
2006-03-07 13:31:00,1.36261,1.3628,1.36233,1.36238,547900000.0
2006-03-07 13:32:00,1.36236,1.36265,1.36236,1.36259,198400000.0
2006-03-07 13:33:00,1.36259,1.36263,1.36236,1.36242,416800001.0
2006-03-07 13:34:00,1.36238,1.36255,1.36223,1.36236,321400002.0
2006-03-07 13:35:00,1.36241,1.36246,1.36216,1.36224,355300001.0
2006-03-07 13:36:00,1.36218,1.3623,1.36194,1.36213,522300003.0
2006-03-07 13:37:00,1.36217,1.3623,1.36197,1.36197,514100002.0
2006-03-07 13:38:00,1.36195,1.36213,1.36187,1.3619,396200001.0
2006-03-07 13:39:00,1.36201,1.36205,1.36175,1.36175,284800001.0
2006-03-07 13:40:00,1.36161,1.36192,1.36145,1.3616,408900000.0
2006-03-07 13:41:00,1.36169,1.36183,1.36161,1.36161,236200000.0
2006-03-07 13:42:00,1.36167,1.36171,1.36149,1.36155,187400003.0
2006-03-07 13:43:00,1.36154,1.36154,1.3614,1.36141,128200000.0
2006-03-07 13:44:00,1.36138,1.36163,1.36136,1.3615,288400002.0
2006-03-07 13:45:00,1.36153,1.36153,1.36116,1.36123,416300000.0
2006-03-07 13:46:00,1.36131,1.3616,1.36126,1.36152,436300000.0
2006-03-07 13:47:00,1.36146,1.36146,1.36105,1.36105,503300002.0
2006-03-07 13:48:00,1.36107,1.36125,1.36106,1.36125,195800000.0
2006-03-07 13:49:00,1.36142,1.36151,1.36132,1.36133,257600001.0
2006-03-07 13:50:00,1.36138,1.3616,1.36132,1.36144,281900000.0
2006-03-07 13:51:00,1.36143,1.36143,1.36125,1.36133,250400001.0
2006-03-07 13:52:00,1.36117,1.36154,1.36114,1.36137,476600001.0
2006-03-07 13:53:00,1.36124,1.36139,1.36104,1.36113,499900000.0
2006-03-07 13:54:00,1.3611,1.36133,1.36088,1.36102,391700001.0
2006-03-07 13:55:00,1.36081,1.36102,1.36062,1.36064,283500000.0
2006-03-07 13:56:00,1.36053,1.36064,1.36035,1.3606,383100000.0
2006-03-07 13:57:00,1.36074,1.36086,1.36056,1.36086,377900003.0
2006-03-07 13:58:00,1.36085,1.36096,1.36068,1.36068,259800000.0
2006-03-07 13:59:00,1.36054,1.36128,1.36054,1.36128,392700001.0
2006-03-07 14:00:00,1.36124,1.3615,1.36123,1.3615,301900000.0
2006-03-07 14:01:00,1.36149,1.36165,1.36144,1.36163,427700002.0
2006-03-07 14:02:00,1.36164,1.36199,1.36164,1.36199,305800000.0
2006-03-07 14:03:00,1.36197,1.36219,1.36188,1.36198,423200000.0
2006-03-07 14:04:00,1.36213,1.36233,1.36209,1.36217,447900001.0
2006-03-07 14:05:00,1.36219,1.36219,1.3619,1.3621,374400001.0
2006-03-07 14:06:00,1.36204,1.36204,1.36159,1.36187,424400003.0
2006-03-07 14:07:00,1.36181,1.36182,1.36156,1.36167,374200001.0
2006-03-07 14:08:00,1.36174,1.36204,1.36169,1.36182,416900001.0
2006-03-07 14:09:00,1.36182,1.36215,1.36178,1.36182,169700000.0
2006-03-07 14:10:00,1.36189,1.36197,1.36169,1.36179,329700000.0
2006-03-07 14:11:00,1.36189,1.36201,1.36167,1.36193,125900001.0
2006-03-07 14:12:00,1.36185,1.36194,1.36164,1.36178,249400000.0
2006-03-07 14:13:00,1.36175,1.36197,1.36175,1.36185,180000000.0
2006-03-07 14:14:00,1.36188,1.36202,1.36183,1.36195,254500002.0
2006-03-07 14:15:00,1.36191,1.36207,1.36161,1.3618,396800001.0
2006-03-07 14:16:00,1.36173,1.36197,1.3617,1.36188,168300000.0
2006-03-07 14:17:00,1.36192,1.36199,1.36168,1.3619,650400002.0
2006-03-07 14:18:00,1.36194,1.36222,1.36176,1.3619,377700002.0
2006-03-07 14:19:00,1.36191,1.36206,1.36176,1.36189,473900000.0
2006-03-07 14:20:00,1.36189,1.36199,1.36174,1.36199,227900002.0
2006-03-07 14:21:00,1.36204,1.36204,1.36166,1.36166,394100002.0
2006-03-07 14:22:00,1.36171,1.36179,1.36139,1.36139,688900001.0
2006-03-07 14:23:00,1.36152,1.36152,1.36116,1.36127,133800000.0
2006-03-07 14:24:00,1.36109,1.36147,1.36107,1.36119,444600002.0
2006-03-07 14:25:00,1.36117,1.36134,1.3609,1.36129,550100002.0
2006-03-07 14:26:00,1.36142,1.36171,1.36141,1.36159,561800000.0
2006-03-07 14:27:00,1.36169,1.3618,1.36144,1.36174,418500001.0
2006-03-07 14:28:00,1.36171,1.36196,1.36133,1.36196,45500000.0
2006-03-07 14:29:00,1.36209,1.36214,1.36188,1.36212,48000001.0
2006-03-07 14:30:00,1.36201,1.36206,1.36149,1.36206,64600000.0
2006-03-07 14:31:00,1.36178,1.36207,1.36178,1.36188,43200000.0
2006-03-07 14:32:00,1.36209,1.36227,1.362,1.36221,63700002.0
2006-03-07 14:33:00,1.36203,1.36224,1.36191,1.36216,26800000.0
2006-03-07 14:34:00,1.36195,1.36219,1.36182,1.36219,28200000.0
2006-03-07 14:35:00,1.3621,1.3621,1.36157,1.36169,32800000.0
2006-03-07 14:36:00,1.36175,1.36181,1.36114,1.36114,47200000.0
2006-03-07 14:37:00,1.36157,1.36186,1.36125,1.36186,36400000.0
2006-03-07 14:38:00,1.36194,1.36227,1.36175,1.36227,32400000.0
2006-03-07 14:39:00,1.36221,1.36279,1.36218,1.3627,48700000.0
2006-03-07 14:40:00,1.36284,1.36314,1.36284,1.36295,34400000.0
2006-03-07 14:41:00,1.3631,1.36321,1.36298,1.36321,46900000.0
2006-03-07 14:42:00,1.36312,1.36325,1.36264,1.36264,46500000.0
2006-03-07 14:43:00,1.36342,1.36357,1.36329,1.36331,43100000.0
2006-03-07 14:44:00,1.36333,1.36348,1.3632,1.36332,34800000.0
2006-03-07 14:45:00,1.36298,1.36312,1.36265,1.3629,39400000.0
2006-03-07 14:46:00,1.3631,1.36318,1.36293,1.36314,49300000.0
2006-03-07 14:47:00,1.36312,1.36317,1.36289,1.3631,30400000.0
2006-03-07 14:48:00,1.36304,1.36309,1.36274,1.36299,38000000.0
2006-03-07 14:49:00,1.3629,1.3631,1.36283,1.36289,42400000.0
2006-03-07 14:50:00,1.36271,1.36293,1.36271,1.36288,33700000.0
2006-03-07 14:51:00,1.36288,1.36288,1.36256,1.3627,41100000.0
2006-03-07 14:52:00,1.36267,1.36284,1.36259,1.36284,51600000.0
2006-03-07 14:53:00,1.36285,1.36305,1.36262,1.36282,39800000.0
2006-03-07 14:54:00,1.36337,1.36353,1.36306,1.3633,38800000.0
2006-03-07 14:55:00,1.36367,1.36383,1.36353,1.36353,37800000.0
2006-03-07 14:56:00,1.36367,1.36367,1.36329,1.36337,28200000.0
2006-03-07 14:57:00,1.36344,1.36344,1.36292,1.36292,48100000.0
2006-03-07 14:58:00,1.36279,1.36304,1.36261,1.36261,31800000.0
2006-03-07 14:59:00,1.36252,1.36282,1.36252,1.36257,48100000.0
2006-03-07 15:00:00,1.36251,1.36253,1.36213,1.36213,61600000.0
2006-03-07 15:01:00,1.36258,1.36261,1.36239,1.36245,39600000.0
2006-03-07 15:02:00,1.36252,1.36264,1.36243,1.36264,44600001.0
2006-03-07 15:03:00,1.36265,1.36288,1.36242,1.36274,42800000.0
2006-03-07 15:04:00,1.36285,1.3634,1.36285,1.3634,30400000.0
2006-03-07 15:05:00,1.36345,1.3642,1.36336,1.3642,37800000.0
2006-03-07 15:06:00,1.36421,1.36429,1.36381,1.36429,61300000.0
2006-03-07 15:07:00,1.36431,1.36431,1.36378,1.36379,30700000.0
2006-03-07 15:08:00,1.3638,1.36397,1.36365,1.36397,48200000.0
2006-03-07 15:09:00,1.36404,1.36423,1.364,1.3642,38000000.0
2006-03-07 15:10:00,1.36391,1.36391,1.36345,1.36345,35800000.0
2006-03-07 15:11:00,1.36348,1.3636,1.36344,1.36352,26500000.0
2006-03-07 15:12:00,1.36353,1.36365,1.36311,1.3633,38600000.0
2006-03-07 15:13:00,1.36344,1.36344,1.36319,1.36327,34800000.0
2006-03-07 15:14:00,1.36318,1.3634,1.36318,1.36325,25400000.0
2006-03-07 15:15:00,1.36343,1.36343,1.36254,1.36296,39900000.0
2006-03-07 15:16:00,1.36295,1.36303,1.36276,1.36276,33400000.0
2006-03-07 15:17:00,1.36249,1.36274,1.36225,1.3625,46800000.0
2006-03-07 15:18:00,1.36242,1.36261,1.36219,1.36261,50800000.0
2006-03-07 15:19:00,1.36245,1.36245,1.36181,1.36181,29400000.0
2006-03-07 15:20:00,1.36167,1.36167,1.36089,1.36089,14400000.0
2006-03-07 15:21:00,1.36049,1.36061,1.36038,1.36055,30400000.0
2006-03-07 15:22:00,1.36025,1.36036,1.36006,1.36018,30000000.0
2006-03-07 15:23:00,1.3603,1.3603,1.36017,1.36029,32600000.0
2006-03-07 15:24:00,1.36015,1.36091,1.36,1.36091,24400000.0
2006-03-07 15:25:00,1.36067,1.36089,1.36043,1.36043,32800000.0
2006-03-07 15:26:00,1.36045,1.36045,1.35999,1.3601,21800000.0
2006-03-07 15:27:00,1.35994,1.36044,1.35994,1.36028,48200000.0
2006-03-07 15:28:00,1.36022,1.36022,1.36004,1.36004,41500000.0
2006-03-07 15:29:00,1.36,1.36009,1.35985,1.35985,29600000.0
2006-03-07 15:30:00,1.36001,1.36006,1.35967,1.36006,32600000.0
2006-03-07 15:31:00,1.36042,1.36075,1.36034,1.36075,23400000.0
2006-03-07 15:32:00,1.36083,1.36104,1.36078,1.36103,44800000.0
2006-03-07 15:33:00,1.36103,1.36113,1.36086,1.36108,61300000.0
2006-03-07 15:34:00,1.3608,1.36105,1.3608,1.36081,37400001.0
2006-03-07 15:35:00,1.36069,1.36076,1.36009,1.36009,29200000.0
2006-03-07 15:36:00,1.36039,1.36076,1.36034,1.3606,44100000.0
2006-03-07 15:37:00,1.36059,1.36059,1.36034,1.36052,46600000.0
2006-03-07 15:38:00,1.36033,1.36048,1.36013,1.36048,41800000.0
2006-03-07 15:39:00,1.36068,1.36068,1.36015,1.36015,41000000.0
2006-03-07 15:40:00,1.36045,1.36049,1.36013,1.36019,19800000.0
2006-03-07 15:41:00,1.36035,1.36035,1.35973,1.36024,45600000.0
2006-03-07 15:42:00,1.36034,1.3605,1.36002,1.36024,28000000.0
2006-03-07 15:43:00,1.36023,1.36065,1.36019,1.36041,34200000.0
2006-03-07 15:44:00,1.36035,1.36046,1.36003,1.36044,20000000.0
2006-03-07 15:45:00,1.36041,1.36047,1.35997,1.36023,42900000.0
2006-03-07 15:46:00,1.36019,1.36047,1.36019,1.36025,24200000.0
2006-03-07 15:47:00,1.36008,1.36027,1.35988,1.36018,42000000.0
2006-03-07 15:48:00,1.36019,1.36025,1.35997,1.36014,30600000.0
2006-03-07 15:49:00,1.36016,1.36025,1.36005,1.36023,47200000.0
2006-03-07 15:50:00,1.36008,1.36033,1.36008,1.36033,27000000.0
2006-03-07 15:51:00,1.3603,1.36032,1.36005,1.36023,23000000.0
2006-03-07 15:52:00,1.36018,1.36039,1.36014,1.36039,54000000.0
2006-03-07 15:53:00,1.36038,1.36055,1.36035,1.36046,47600000.0
2006-03-07 15:54:00,1.36059,1.36065,1.3605,1.3605,24400000.0
2006-03-07 15:55:00,1.3606,1.36076,1.36039,1.36065,22200000.0
2006-03-07 15:56:00,1.36058,1.36078,1.36012,1.36049,41300000.0
2006-03-07 15:57:00,1.3602,1.36053,1.3602,1.36028,30000000.0
2006-03-07 15:58:00,1.36054,1.36054,1.36032,1.36038,35800000.0
2006-03-07 15:59:00,1.36022,1.36022,1.35969,1.35969,38700000.0
2006-03-07 16:00:00,1.36035,1.3629,1.36035,1.36234,33000000.0
2006-03-07 16:01:00,1.36257,1.36352,1.36257,1.36352,43600000.0
2006-03-07 16:02:00,1.36399,1.36423,1.36369,1.36397,33200000.0
2006-03-07 16:03:00,1.3642,1.36445,1.36387,1.36408,38200000.0
2006-03-07 16:04:00,1.3641,1.3645,1.36409,1.36415,29000000.0
2006-03-07 16:05:00,1.36429,1.36444,1.36352,1.36374,34100000.0
2006-03-07 16:06:00,1.36369,1.36396,1.36363,1.36363,39000000.0
2006-03-07 16:07:00,1.36374,1.36399,1.36357,1.36382,46200000.0
2006-03-07 16:08:00,1.36444,1.36491,1.36427,1.36491,40900000.0
2006-03-07 16:09:00,1.36497,1.36538,1.36469,1.36469,36000000.0
2006-03-07 16:10:00,1.36498,1.36498,1.36428,1.36445,36200000.0
2006-03-07 16:11:00,1.36419,1.36447,1.36413,1.36414,31500000.0
2006-03-07 16:12:00,1.36424,1.36428,1.3637,1.36371,27400000.0
2006-03-07 16:13:00,1.36344,1.36375,1.36332,1.36367,24600000.0
2006-03-07 16:14:00,1.36357,1.36448,1.36357,1.36448,57900000.0
2006-03-07 16:15:00,1.36435,1.36452,1.36375,1.36392,44400000.0
2006-03-07 16:16:00,1.36389,1.36409,1.36347,1.36364,33800000.0
2006-03-07 16:17:00,1.36356,1.36416,1.36348,1.36402,35500001.0
2006-03-07 16:18:00,1.36402,1.3642,1.36397,1.3642,26200000.0
2006-03-07 16:19:00,1.36434,1.36434,1.36391,1.36427,32800000.0
2006-03-07 16:20:00,1.3642,1.36441,1.36416,1.36419,84500000.0
2006-03-07 16:21:00,1.36412,1.36427,1.36393,1.36412,32800000.0
2006-03-07 16:22:00,1.3642,1.36443,1.36418,1.36437,44600000.0
2006-03-07 16:23:00,1.36443,1.36456,1.36425,1.36456,44300000.0
2006-03-07 16:24:00,1.36464,1.36467,1.36425,1.36437,34200000.0
2006-03-07 16:25:00,1.36436,1.36469,1.36402,1.36424,27600000.0
2006-03-07 16:26:00,1.36425,1.36461,1.3642,1.36427,41000000.0
2006-03-07 16:27:00,1.36435,1.36501,1.36435,1.36467,37200001.0
2006-03-07 16:28:00,1.36487,1.36546,1.36487,1.36542,46200001.0
2006-03-07 16:29:00,1.36559,1.36559,1.36534,1.36538,45400000.0
2006-03-07 16:30:00,1.36536,1.3658,1.36536,1.36568,58600000.0
2006-03-07 16:31:00,1.36575,1.36613,1.36575,1.36588,37000000.0
2006-03-07 16:32:00,1.36608,1.36619,1.36563,1.36589,26600000.0
2006-03-07 16:33:00,1.36599,1.36608,1.36584,1.36608,37400000.0
2006-03-07 16:34:00,1.36614,1.36614,1.36575,1.3659,49800001.0
2006-03-07 16:35:00,1.36592,1.36596,1.36577,1.36595,48400000.0
2006-03-07 16:36:00,1.36565,1.36583,1.36544,1.36571,42500000.0
2006-03-07 16:37:00,1.36577,1.36592,1.36558,1.36567,36200000.0
2006-03-07 16:38:00,1.36557,1.3658,1.36541,1.36544,40000000.0
2006-03-07 16:39:00,1.36543,1.36543,1.3652,1.36527,31800000.0
2006-03-07 16:40:00,1.36502,1.36569,1.365,1.36569,46200000.0
2006-03-07 16:41:00,1.36512,1.36599,1.36512,1.36574,37800000.0
2006-03-07 16:42:00,1.3658,1.36595,1.36572,1.36588,33900000.0
2006-03-07 16:43:00,1.36583,1.36593,1.36578,1.36591,70600000.0
2006-03-07 16:44:00,1.36593,1.36596,1.36573,1.36596,33400000.0
2006-03-07 16:45:00,1.36573,1.36593,1.3657,1.36585,28800000.0
2006-03-07 16:46:00,1.36598,1.36598,1.36507,1.36507,61000000.0
2006-03-07 16:47:00,1.36514,1.36538,1.36506,1.36511,39800000.0
2006-03-07 16:48:00,1.36512,1.36512,1.36441,1.36485,57600001.0
2006-03-07 16:49:00,1.36503,1.36534,1.36496,1.36534,28000000.0
2006-03-07 16:50:00,1.36535,1.36555,1.3652,1.3652,46000000.0
2006-03-07 16:51:00,1.36521,1.36576,1.36511,1.36576,20200000.0
2006-03-07 16:52:00,1.36579,1.36589,1.36529,1.36529,33800000.0
2006-03-07 16:53:00,1.36536,1.36546,1.36517,1.36543,49200000.0
2006-03-07 16:54:00,1.36527,1.36527,1.36483,1.36506,49600000.0
2006-03-07 16:55:00,1.36515,1.36516,1.36491,1.36513,25400000.0
2006-03-07 16:56:00,1.36514,1.36536,1.36514,1.36518,35000000.0
2006-03-07 16:57:00,1.36515,1.36515,1.36483,1.36504,21800000.0
2006-03-07 16:58:00,1.36478,1.3648,1.36459,1.36471,35800000.0
2006-03-07 16:59:00,1.36483,1.36483,1.36431,1.36459,29800000.0
2006-03-07 17:00:00,1.36426,1.36467,1.36426,1.36465,53600000.0
2006-03-07 17:01:00,1.36469,1.36505,1.36457,1.36505,59000000.0
2006-03-07 17:02:00,1.36502,1.36521,1.36476,1.36488,24400000.0
2006-03-07 17:03:00,1.36507,1.36542,1.36507,1.36535,35400000.0
2006-03-07 17:04:00,1.36542,1.36542,1.365,1.36513,44400001.0
2006-03-07 17:05:00,1.36495,1.36546,1.36491,1.36546,38800000.0
2006-03-07 17:06:00,1.36535,1.36535,1.36491,1.3651,53600001.0
2006-03-07 17:07:00,1.3652,1.36571,1.3652,1.36533,56400000.0
2006-03-07 17:08:00,1.36502,1.36533,1.36488,1.3651,32800000.0
2006-03-07 17:09:00,1.36481,1.36497,1.36449,1.36478,30000000.0
2006-03-07 17:10:00,1.36465,1.36484,1.3646,1.36475,35200000.0
2006-03-07 17:11:00,1.36487,1.36503,1.36477,1.36499,32600000.0
2006-03-07 17:12:00,1.36505,1.36514,1.36493,1.36503,29400000.0
2006-03-07 17:13:00,1.36484,1.36514,1.36473,1.36514,27600000.0
2006-03-07 17:14:00,1.36483,1.3656,1.36483,1.36514,36300000.0
2006-03-07 17:15:00,1.36529,1.36529,1.3649,1.36492,41000001.0
2006-03-07 17:16:00,1.36493,1.36515,1.36492,1.36513,46300000.0
2006-03-07 17:17:00,1.36504,1.3652,1.36454,1.36478,51200000.0
2006-03-07 17:18:00,1.36489,1.36489,1.36438,1.36464,44300000.0
2006-03-07 17:19:00,1.36452,1.36493,1.36452,1.36493,34600001.0
2006-03-07 17:20:00,1.36492,1.36507,1.36466,1.36478,32200000.0
2006-03-07 17:21:00,1.36517,1.36571,1.36517,1.36562,46200000.0
2006-03-07 17:22:00,1.36546,1.36556,1.3652,1.36527,31400000.0
2006-03-07 17:23:00,1.3649,1.36515,1.3649,1.36515,27200001.0
2006-03-07 17:24:00,1.36511,1.36517,1.36482,1.365,28900000.0
2006-03-07 17:25:00,1.36488,1.36515,1.36488,1.36513,41600000.0
2006-03-07 17:26:00,1.36502,1.36555,1.365,1.36555,45700000.0
2006-03-07 17:27:00,1.36574,1.36575,1.36543,1.36543,25400000.0
2006-03-07 17:28:00,1.36577,1.36597,1.36558,1.36558,31200000.0
2006-03-07 17:29:00,1.36561,1.36579,1.36539,1.3655,34000000.0
2006-03-07 17:30:00,1.36541,1.36565,1.36518,1.36553,39200000.0
2006-03-07 17:31:00,1.36549,1.36549,1.36515,1.36526,41400000.0
2006-03-07 17:32:00,1.36511,1.36559,1.36511,1.3655,36100000.0
2006-03-07 17:33:00,1.3655,1.36579,1.3655,1.36579,54000000.0
2006-03-07 17:34:00,1.36588,1.36597,1.36492,1.36539,35200000.0
2006-03-07 17:35:00,1.36546,1.36549,1.36508,1.36522,35600000.0
2006-03-07 17:36:00,1.36521,1.36521,1.36442,1.36479,47000001.0
2006-03-07 17:37:00,1.3649,1.36499,1.36379,1.3644,49900000.0
2006-03-07 17:38:00,1.36422,1.36465,1.36422,1.36424,48800000.0
2006-03-07 17:39:00,1.36454,1.36495,1.36451,1.36495,17400000.0
2006-03-07 17:40:00,1.36481,1.36511,1.36481,1.36485,43600000.0
2006-03-07 17:41:00,1.36473,1.36495,1.36445,1.36458,57500000.0
2006-03-07 17:42:00,1.36438,1.36453,1.36388,1.36425,25600000.0
2006-03-07 17:43:00,1.36428,1.36428,1.36348,1.36384,32400000.0
2006-03-07 17:44:00,1.36389,1.3639,1.36341,1.36341,47400000.0
2006-03-07 17:45:00,1.3636,1.36373,1.36313,1.36317,41400000.0
2006-03-07 17:46:00,1.36304,1.36321,1.36263,1.36274,45500000.0
2006-03-07 17:47:00,1.36263,1.3632,1.36263,1.36304,21000000.0
2006-03-07 17:48:00,1.3632,1.36324,1.36262,1.3631,66800000.0
2006-03-07 17:49:00,1.36291,1.36291,1.36232,1.36239,25400000.0
2006-03-07 17:50:00,1.36201,1.36201,1.36149,1.3617,30800000.0
2006-03-07 17:51:00,1.3615,1.36178,1.36127,1.36135,34800001.0
2006-03-07 17:52:00,1.36168,1.36178,1.36151,1.36173,26600000.0
2006-03-07 17:53:00,1.36168,1.3622,1.36168,1.36219,30200000.0
2006-03-07 17:54:00,1.36219,1.36235,1.36169,1.36214,39400000.0
2006-03-07 17:55:00,1.36217,1.36233,1.36154,1.36223,42500000.0
2006-03-07 17:56:00,1.36227,1.36279,1.36227,1.36263,24000000.0
2006-03-07 17:57:00,1.36268,1.36295,1.36259,1.36288,49600000.0
2006-03-07 17:58:00,1.36293,1.3634,1.36278,1.3634,51200000.0
2006-03-07 17:59:00,1.36325,1.3637,1.36286,1.36365,49000000.0
2006-03-07 18:00:00,1.3641,1.36411,1.36355,1.3636,47200000.0
2006-03-07 18:01:00,1.36363,1.36366,1.36319,1.36324,66600001.0
2006-03-07 18:02:00,1.3633,1.36366,1.3633,1.3635,106200003.0
2006-03-07 18:03:00,1.36329,1.36384,1.36326,1.36343,45100000.0
2006-03-07 18:04:00,1.36371,1.36373,1.36361,1.36361,48500000.0
2006-03-07 18:05:00,1.36375,1.36376,1.36357,1.36357,30200000.0
2006-03-07 18:06:00,1.36339,1.36357,1.36327,1.36327,52200001.0
2006-03-07 18:07:00,1.36333,1.36343,1.36325,1.36339,40800000.0
2006-03-07 18:08:00,1.36328,1.36358,1.36328,1.3634,42000000.0
2006-03-07 18:09:00,1.36344,1.36362,1.36325,1.36342,36600000.0
2006-03-07 18:10:00,1.3634,1.36362,1.36334,1.36346,32800000.0
2006-03-07 18:11:00,1.36351,1.36351,1.36315,1.36325,56300000.0
2006-03-07 18:12:00,1.36306,1.36306,1.36277,1.3629,30400000.0
2006-03-07 18:13:00,1.36287,1.363,1.36245,1.36264,52500000.0
2006-03-07 18:14:00,1.36218,1.36286,1.36218,1.36281,26800000.0
2006-03-07 18:15:00,1.36271,1.36297,1.3627,1.36297,38600000.0
2006-03-07 18:16:00,1.36319,1.36319,1.36272,1.36276,34600000.0
2006-03-07 18:17:00,1.36292,1.36332,1.36292,1.36296,42000000.0
2006-03-07 18:18:00,1.36311,1.3635,1.36311,1.36333,40000000.0
2006-03-07 18:19:00,1.36342,1.36342,1.36309,1.36319,30800000.0
2006-03-07 18:20:00,1.36338,1.36369,1.36338,1.36344,30200000.0
2006-03-07 18:21:00,1.36348,1.36356,1.36328,1.36328,39800000.0
2006-03-07 18:22:00,1.36345,1.36368,1.36341,1.36341,25800000.0
2006-03-07 18:23:00,1.36341,1.36396,1.36341,1.36395,30700000.0
2006-03-07 18:24:00,1.3639,1.3639,1.36344,1.3635,54600000.0
2006-03-07 18:25:00,1.36353,1.36377,1.36337,1.36337,35800001.0
2006-03-07 18:26:00,1.36349,1.36383,1.36349,1.36369,22400000.0
2006-03-07 18:27:00,1.36361,1.36404,1.36342,1.36401,36200000.0
2006-03-07 18:28:00,1.36391,1.3643,1.36381,1.36416,30600000.0
2006-03-07 18:29:00,1.36415,1.36428,1.36405,1.36419,53900000.0
2006-03-07 18:30:00,1.36413,1.36413,1.36379,1.36379,44900000.0
2006-03-07 18:31:00,1.36358,1.36358,1.36319,1.36332,23000000.0
2006-03-07 18:32:00,1.36328,1.3633,1.36308,1.3633,27600000.0
2006-03-07 18:33:00,1.36332,1.36332,1.36275,1.36295,33400000.0
2006-03-07 18:34:00,1.36306,1.36328,1.36304,1.36311,28400000.0
2006-03-07 18:35:00,1.36313,1.36313,1.36255,1.36272,52700000.0
2006-03-07 18:36:00,1.36243,1.36288,1.36243,1.36254,48000000.0
2006-03-07 18:37:00,1.36272,1.36283,1.36267,1.36282,26000000.0
2006-03-07 18:38:00,1.36267,1.3629,1.36257,1.36281,51900000.0
2006-03-07 18:39:00,1.36253,1.36275,1.36218,1.36229,36100000.0
2006-03-07 18:40:00,1.36234,1.3625,1.36192,1.36192,34000000.0
2006-03-07 18:41:00,1.36203,1.36228,1.36203,1.36225,25600000.0
2006-03-07 18:42:00,1.36223,1.36241,1.36204,1.36241,67000001.0
2006-03-07 18:43:00,1.3624,1.36267,1.36226,1.36251,32800000.0
2006-03-07 18:44:00,1.36276,1.36297,1.36276,1.36283,39500000.0
2006-03-07 18:45:00,1.36309,1.36316,1.36291,1.36292,18200000.0
2006-03-07 18:46:00,1.36295,1.36295,1.36261,1.36261,36200001.0
2006-03-07 18:47:00,1.36275,1.36332,1.36272,1.3633,35000000.0
2006-03-07 18:48:00,1.36323,1.3633,1.36301,1.36309,36800000.0
2006-03-07 18:49:00,1.36297,1.36298,1.36261,1.36282,45300000.0
2006-03-07 18:50:00,1.36299,1.36319,1.3629,1.36308,42100000.0
2006-03-07 18:51:00,1.36297,1.36301,1.36278,1.36289,49200000.0
2006-03-07 18:52:00,1.3627,1.36299,1.36268,1.36271,35800000.0
2006-03-07 18:53:00,1.36279,1.36288,1.36257,1.36257,38200000.0
2006-03-07 18:54:00,1.36286,1.36317,1.36286,1.36317,30200000.0
2006-03-07 18:55:00,1.36298,1.3632,1.36286,1.3629,32600000.0
2006-03-07 18:56:00,1.36256,1.36313,1.36256,1.36267,42100000.0
2006-03-07 18:57:00,1.36305,1.36312,1.36298,1.36302,34400000.0
2006-03-07 18:58:00,1.36291,1.36291,1.3626,1.36271,27400000.0
2006-03-07 18:59:00,1.36282,1.36282,1.36231,1.36274,28000000.0
2006-03-07 19:00:00,1.36307,1.36312,1.36259,1.36282,37400000.0
2006-03-07 19:01:00,1.36307,1.36309,1.36271,1.36282,47400000.0
2006-03-07 19:02:00,1.36282,1.36289,1.36266,1.36266,25600000.0
2006-03-07 19:03:00,1.36252,1.36275,1.36235,1.36251,50400000.0
2006-03-07 19:04:00,1.36251,1.36262,1.36228,1.36247,47600000.0
2006-03-07 19:05:00,1.3626,1.36278,1.36252,1.36263,21800000.0
2006-03-07 19:06:00,1.36272,1.36272,1.36257,1.36268,21800000.0
2006-03-07 19:07:00,1.36262,1.36299,1.3625,1.36299,50100000.0
2006-03-07 19:08:00,1.36277,1.36296,1.36274,1.36276,42200000.0
2006-03-07 19:09:00,1.36286,1.36309,1.36286,1.36306,48100000.0
2006-03-07 19:10:00,1.36322,1.36335,1.3628,1.3628,52500000.0
2006-03-07 19:11:00,1.36309,1.36329,1.36304,1.36318,33000000.0
2006-03-07 19:12:00,1.3628,1.36311,1.3628,1.363,18200000.0
2006-03-07 19:13:00,1.36287,1.363,1.36274,1.36297,28600000.0
2006-03-07 19:14:00,1.36281,1.36316,1.36275,1.36316,24400000.0
2006-03-07 19:15:00,1.36304,1.36304,1.36262,1.36282,34800001.0
2006-03-07 19:16:00,1.36258,1.36303,1.36258,1.36294,45500000.0
2006-03-07 19:17:00,1.36299,1.36336,1.36294,1.36308,57000000.0
2006-03-07 19:18:00,1.3632,1.36333,1.36305,1.36324,22000000.0
2006-03-07 19:19:00,1.36339,1.36344,1.36285,1.36343,39800000.0
2006-03-07 19:20:00,1.36352,1.36357,1.36317,1.36352,43000000.0
2006-03-07 19:21:00,1.36337,1.36362,1.36326,1.36343,13400000.0
2006-03-07 19:22:00,1.36363,1.36374,1.36334,1.36355,35400000.0
2006-03-07 19:23:00,1.36342,1.36354,1.3631,1.36352,70400001.0
2006-03-07 19:24:00,1.36355,1.36371,1.36344,1.36366,41200000.0
2006-03-07 19:25:00,1.36368,1.36368,1.36325,1.3635,42600000.0
2006-03-07 19:26:00,1.36333,1.36363,1.36315,1.36354,42000001.0
2006-03-07 19:27:00,1.36345,1.36358,1.36319,1.36354,39800000.0
2006-03-07 19:28:00,1.36349,1.36371,1.36341,1.36351,55800000.0
2006-03-07 19:29:00,1.36337,1.36359,1.36314,1.36351,43100001.0
2006-03-07 19:30:00,1.36359,1.3636,1.36338,1.36345,41000000.0
2006-03-07 19:31:00,1.36348,1.36348,1.36323,1.36327,40000000.0
2006-03-07 19:32:00,1.36333,1.36344,1.36328,1.36337,37800000.0
2006-03-07 19:33:00,1.3634,1.36346,1.36324,1.36336,39600000.0
2006-03-07 19:34:00,1.36336,1.36337,1.3631,1.36328,47000000.0
2006-03-07 19:35:00,1.36332,1.36347,1.36311,1.36346,48200000.0
2006-03-07 19:36:00,1.3633,1.36348,1.36318,1.36344,25800000.0
2006-03-07 19:37:00,1.36355,1.36373,1.36327,1.36327,30000000.0
2006-03-07 19:38:00,1.36314,1.36348,1.36314,1.36326,20800000.0
2006-03-07 19:39:00,1.36332,1.36332,1.36303,1.3632,42200000.0
2006-03-07 19:40:00,1.36292,1.36305,1.36272,1.36282,41200000.0
2006-03-07 19:41:00,1.36281,1.36299,1.36278,1.36299,45400000.0
2006-03-07 19:42:00,1.36288,1.36312,1.36271,1.36312,45600000.0
2006-03-07 19:43:00,1.36304,1.36309,1.36266,1.36306,22200000.0
2006-03-07 19:44:00,1.36297,1.36299,1.36282,1.36299,40400000.0
2006-03-07 19:45:00,1.36289,1.36297,1.36284,1.3629,42300000.0
2006-03-07 19:46:00,1.36307,1.36335,1.3627,1.3627,40200000.0
2006-03-07 19:47:00,1.36308,1.36349,1.36308,1.36334,44400000.0
2006-03-07 19:48:00,1.3637,1.36372,1.36355,1.36361,29400000.0
2006-03-07 19:49:00,1.36353,1.3637,1.36353,1.36361,30000000.0
2006-03-07 19:50:00,1.36383,1.36383,1.36346,1.36359,38500000.0
2006-03-07 19:51:00,1.36345,1.36371,1.36342,1.36362,32400000.0
2006-03-07 19:52:00,1.36367,1.36384,1.36357,1.36371,27600000.0
2006-03-07 19:53:00,1.36374,1.36395,1.36348,1.36395,96900000.0
2006-03-07 19:54:00,1.3641,1.36422,1.36408,1.36416,30400000.0
2006-03-07 19:55:00,1.36404,1.3642,1.36404,1.36409,26600000.0
2006-03-07 19:56:00,1.36401,1.36416,1.36392,1.3641,37000001.0
2006-03-07 19:57:00,1.36403,1.36403,1.36364,1.36379,44800000.0
2006-03-07 19:58:00,1.36371,1.36378,1.36363,1.36363,31200000.0
2006-03-07 19:59:00,1.36378,1.36385,1.36368,1.36376,39200000.0
2006-03-07 20:00:00,1.36379,1.36401,1.3636,1.3636,35400000.0
2006-03-07 20:01:00,1.3639,1.36395,1.36368,1.36368,48700000.0
2006-03-07 20:02:00,1.36384,1.36396,1.36371,1.36396,30400000.0
2006-03-07 20:03:00,1.36417,1.36426,1.36399,1.36415,30600000.0
2006-03-07 20:04:00,1.3642,1.36455,1.36414,1.36439,37000000.0
2006-03-07 20:05:00,1.36442,1.36469,1.36439,1.36444,26000000.0
2006-03-07 20:06:00,1.36457,1.3646,1.3644,1.36447,40400000.0
2006-03-07 20:07:00,1.36427,1.36448,1.36416,1.36434,25600000.0
2006-03-07 20:08:00,1.36456,1.36456,1.36425,1.36447,44600001.0
2006-03-07 20:09:00,1.36475,1.36478,1.36464,1.36464,32400000.0
2006-03-07 20:10:00,1.36429,1.36471,1.36429,1.36455,46500000.0
2006-03-07 20:11:00,1.36445,1.36469,1.36434,1.36462,24600000.0
2006-03-07 20:12:00,1.36488,1.36515,1.36475,1.36503,54000000.0
2006-03-07 20:13:00,1.365,1.365,1.3646,1.36467,39400000.0
2006-03-07 20:14:00,1.36458,1.36476,1.36408,1.36468,51200000.0
2006-03-07 20:15:00,1.3647,1.36473,1.36455,1.36473,25600000.0
2006-03-07 20:16:00,1.36467,1.36484,1.36464,1.36464,48100000.0
2006-03-07 20:17:00,1.36453,1.36483,1.36428,1.36483,54000000.0
2006-03-07 20:18:00,1.36484,1.36485,1.36463,1.36467,33800000.0
2006-03-07 20:19:00,1.36488,1.36495,1.36466,1.36495,57600000.0
2006-03-07 20:20:00,1.36497,1.36506,1.36482,1.36506,22000000.0
2006-03-07 20:21:00,1.36493,1.36527,1.36493,1.36512,55300000.0
2006-03-07 20:22:00,1.36508,1.36518,1.36481,1.36498,38200001.0
2006-03-07 20:23:00,1.36499,1.36507,1.36466,1.36489,38400000.0
2006-03-07 20:24:00,1.365,1.365,1.3647,1.36472,32300000.0
2006-03-07 20:25:00,1.3651,1.36528,1.36489,1.36513,38200000.0
2006-03-07 20:26:00,1.36534,1.36541,1.36494,1.36517,23800000.0
2006-03-07 20:27:00,1.36532,1.36568,1.36497,1.36527,66300000.0
2006-03-07 20:28:00,1.36519,1.36565,1.36519,1.36565,35200000.0
2006-03-07 20:29:00,1.36549,1.3656,1.36483,1.3656,32600000.0
2006-03-07 20:30:00,1.36589,1.36594,1.36567,1.36587,18800000.0
2006-03-07 20:31:00,1.36586,1.36595,1.36538,1.3659,46800000.0
2006-03-07 20:32:00,1.36562,1.36611,1.36535,1.36611,56400000.0
2006-03-07 20:33:00,1.36631,1.36631,1.36593,1.3661,34700000.0
2006-03-07 20:34:00,1.36596,1.36619,1.36596,1.36612,45700000.0
2006-03-07 20:35:00,1.36602,1.36615,1.36595,1.366,38900000.0
2006-03-07 20:36:00,1.36608,1.36628,1.36599,1.36615,65900000.0
2006-03-07 20:37:00,1.36617,1.36618,1.36594,1.36616,53400000.0
2006-03-07 20:38:00,1.36643,1.36664,1.36637,1.36641,33900000.0
2006-03-07 20:39:00,1.36626,1.36644,1.36596,1.36596,44600000.0
2006-03-07 20:40:00,1.36593,1.36611,1.36592,1.36601,47600001.0
2006-03-07 20:41:00,1.36613,1.36622,1.36588,1.36608,37200000.0
2006-03-07 20:42:00,1.36598,1.36607,1.36566,1.36599,45300000.0
2006-03-07 20:43:00,1.36602,1.36616,1.36581,1.36581,41800000.0
2006-03-07 20:44:00,1.36595,1.36616,1.36576,1.36596,48500000.0
2006-03-07 20:45:00,1.36572,1.36609,1.36572,1.3658,49400000.0
2006-03-07 20:46:00,1.36608,1.36608,1.36594,1.36608,54600001.0
2006-03-07 20:47:00,1.36613,1.36619,1.36581,1.36595,48900001.0
2006-03-07 20:48:00,1.36588,1.36627,1.36588,1.36608,50700000.0
2006-03-07 20:49:00,1.36598,1.36625,1.36598,1.36625,23600000.0
2006-03-07 20:50:00,1.36613,1.36642,1.36606,1.36642,29600000.0
2006-03-07 20:51:00,1.36634,1.36668,1.36634,1.36663,38700000.0
2006-03-07 20:52:00,1.36656,1.3667,1.36654,1.36662,40200000.0
2006-03-07 20:53:00,1.36654,1.36689,1.36654,1.36675,34200000.0
2006-03-07 20:54:00,1.36631,1.36666,1.36613,1.36619,36200000.0
2006-03-07 20:55:00,1.36615,1.36637,1.36596,1.36637,13600000.0
2006-03-07 20:56:00,1.36621,1.36645,1.36611,1.36645,37300000.0
2006-03-07 20:57:00,1.3664,1.3664,1.36608,1.36613,27800000.0
2006-03-07 20:58:00,1.36618,1.36618,1.36525,1.36545,67800001.0
2006-03-07 20:59:00,1.36539,1.36562,1.36539,1.36552,46400000.0
2006-03-07 21:00:00,1.36552,1.36575,1.36515,1.3657,25800000.0
2006-03-07 21:01:00,1.36617,1.36634,1.36571,1.36571,48600000.0
2006-03-07 21:02:00,1.36606,1.36628,1.36583,1.36622,43200000.0
2006-03-07 21:03:00,1.36613,1.36613,1.36571,1.36571,26600000.0
2006-03-07 21:04:00,1.36608,1.36634,1.36582,1.36634,19600000.0
2006-03-07 21:05:00,1.36627,1.36678,1.36627,1.36647,43400000.0
2006-03-07 21:06:00,1.36653,1.36653,1.36615,1.36618,27100000.0
2006-03-07 21:07:00,1.3661,1.36624,1.36589,1.36621,30600000.0
2006-03-07 21:08:00,1.36628,1.36641,1.36616,1.36641,35200000.0
2006-03-07 21:09:00,1.36623,1.3664,1.36613,1.36616,27800000.0
2006-03-07 21:10:00,1.36605,1.36605,1.36562,1.36592,40400000.0
2006-03-07 21:11:00,1.36598,1.36606,1.36563,1.36574,36300000.0
2006-03-07 21:12:00,1.36578,1.36597,1.3657,1.36578,40800000.0
2006-03-07 21:13:00,1.36573,1.36597,1.36569,1.36569,60300000.0
2006-03-07 21:14:00,1.36566,1.36605,1.36566,1.36584,48200000.0
2006-03-07 21:15:00,1.36571,1.36571,1.36514,1.36527,39600000.0
2006-03-07 21:16:00,1.36497,1.36549,1.36497,1.36549,37600000.0
2006-03-07 21:17:00,1.36556,1.36563,1.36506,1.36506,49700000.0
2006-03-07 21:18:00,1.36546,1.36552,1.36501,1.3654,34900000.0
2006-03-07 21:19:00,1.36548,1.36579,1.36548,1.36556,34600000.0
2006-03-07 21:20:00,1.36558,1.36587,1.36557,1.36569,35900000.0
2006-03-07 21:21:00,1.36557,1.3658,1.36516,1.36516,35200000.0
2006-03-07 21:22:00,1.36449,1.3649,1.36449,1.36466,46700000.0
2006-03-07 21:23:00,1.36484,1.36509,1.36449,1.36449,39800000.0
2006-03-07 21:24:00,1.3649,1.36537,1.36485,1.36509,58200000.0
2006-03-07 21:25:00,1.36525,1.36539,1.36495,1.36495,43600000.0
2006-03-07 21:26:00,1.3652,1.36554,1.36516,1.36531,36200000.0
2006-03-07 21:27:00,1.3652,1.36528,1.36512,1.36512,29000000.0
2006-03-07 21:28:00,1.36504,1.36527,1.36503,1.36527,25800000.0
2006-03-07 21:29:00,1.3654,1.3654,1.36516,1.36519,44200001.0
2006-03-07 21:30:00,1.36539,1.36565,1.36535,1.36537,34600000.0
2006-03-07 21:31:00,1.36534,1.3654,1.36523,1.36533,39300001.0
2006-03-07 21:32:00,1.36534,1.3654,1.36522,1.36529,35200000.0
2006-03-07 21:33:00,1.36547,1.36554,1.36527,1.3654,37300000.0
2006-03-07 21:34:00,1.36532,1.36543,1.36529,1.36543,44700000.0
2006-03-07 21:35:00,1.36554,1.36583,1.36542,1.36573,32400000.0
2006-03-07 21:36:00,1.36595,1.36595,1.36547,1.36576,31800000.0
2006-03-07 21:37:00,1.36574,1.36586,1.36561,1.36586,22000000.0
2006-03-07 21:38:00,1.36595,1.36595,1.36565,1.36571,24400000.0
2006-03-07 21:39:00,1.36566,1.36623,1.36566,1.36619,35800000.0
2006-03-07 21:40:00,1.36593,1.36613,1.36584,1.36602,27600000.0
2006-03-07 21:41:00,1.36602,1.36607,1.36581,1.36599,31200000.0
2006-03-07 21:42:00,1.36602,1.36605,1.36565,1.36565,24600000.0
2006-03-07 21:43:00,1.36593,1.366,1.36583,1.36594,30200000.0
2006-03-07 21:44:00,1.3658,1.36599,1.36572,1.36583,54500000.0
2006-03-07 21:45:00,1.36598,1.36605,1.36596,1.36604,35400000.0
2006-03-07 21:46:00,1.36614,1.36626,1.36592,1.366,54000001.0
2006-03-07 21:47:00,1.36598,1.36619,1.36598,1.36604,30400000.0
2006-03-07 21:48:00,1.36631,1.36631,1.36598,1.36621,44900000.0
2006-03-07 21:49:00,1.36633,1.36642,1.36625,1.36637,27800000.0
2006-03-07 21:50:00,1.36636,1.3664,1.36611,1.36622,55500000.0
2006-03-07 21:51:00,1.3662,1.3664,1.3662,1.36635,47000000.0
2006-03-07 21:52:00,1.36625,1.36645,1.36618,1.36635,37300000.0
2006-03-07 21:53:00,1.3663,1.3664,1.36618,1.36618,40700000.0
2006-03-07 21:54:00,1.36616,1.36645,1.36611,1.36626,41400000.0
2006-03-07 21:55:00,1.36618,1.36618,1.36597,1.36616,44800000.0
2006-03-07 21:56:00,1.36609,1.36622,1.366,1.36619,44800000.0
2006-03-07 21:57:00,1.36615,1.36626,1.36584,1.3662,39900000.0
2006-03-07 21:58:00,1.36615,1.36621,1.36585,1.36585,32600000.0
2006-03-07 21:59:00,1.36617,1.36663,1.36617,1.36643,35100000.0
2006-03-07 22:00:00,1.36654,1.36666,1.36654,1.36664,31800000.0
2006-03-07 22:01:00,1.36651,1.36657,1.36621,1.36631,43800000.0
2006-03-07 22:02:00,1.36633,1.36645,1.36614,1.36614,30200000.0
2006-03-07 22:03:00,1.36634,1.36634,1.3661,1.36629,41100000.0
2006-03-07 22:04:00,1.36623,1.36623,1.36595,1.36609,44800000.0
2006-03-07 22:05:00,1.3663,1.3663,1.36604,1.36623,44200000.0
2006-03-07 22:06:00,1.36611,1.36611,1.36524,1.36549,34800000.0
2006-03-07 22:07:00,1.36533,1.3656,1.36533,1.36548,28900000.0
2006-03-07 22:08:00,1.36522,1.36557,1.36522,1.36543,31500000.0
2006-03-07 22:09:00,1.36531,1.36543,1.36507,1.36529,28000000.0
2006-03-07 22:10:00,1.36539,1.36552,1.36531,1.36549,56200001.0
2006-03-07 22:11:00,1.36544,1.36559,1.36534,1.36534,47000001.0
2006-03-07 22:12:00,1.36544,1.36562,1.36542,1.36542,36200000.0
2006-03-07 22:13:00,1.3655,1.36557,1.3655,1.36554,29000000.0
2006-03-07 22:14:00,1.36532,1.36574,1.36532,1.36559,42400000.0
2006-03-07 22:15:00,1.36576,1.36594,1.36559,1.36565,48100000.0
2006-03-07 22:16:00,1.36563,1.36603,1.36563,1.3658,48800000.0
2006-03-07 22:17:00,1.366,1.36604,1.36571,1.36602,29400000.0
2006-03-07 22:18:00,1.36614,1.36614,1.36599,1.36599,33800000.0
2006-03-07 22:19:00,1.36594,1.36612,1.36594,1.36601,24600000.0
2006-03-07 22:20:00,1.36607,1.36625,1.36597,1.36612,44000000.0
2006-03-07 22:21:00,1.36602,1.36622,1.36579,1.36613,35200000.0
2006-03-07 22:22:00,1.36622,1.36622,1.36589,1.36613,46800000.0
2006-03-07 22:23:00,1.3663,1.36633,1.36599,1.36603,40200000.0
2006-03-07 22:24:00,1.36621,1.36636,1.36604,1.36636,59600000.0
2006-03-07 22:25:00,1.36628,1.36638,1.36618,1.36633,27000000.0
2006-03-07 22:26:00,1.36605,1.36624,1.36603,1.36624,57900000.0
2006-03-07 22:27:00,1.36605,1.36617,1.36573,1.36605,45900000.0
2006-03-07 22:28:00,1.36595,1.36621,1.36592,1.36602,42000000.0
2006-03-07 22:29:00,1.36603,1.36613,1.36589,1.36604,47200000.0
2006-03-07 22:30:00,1.36609,1.36627,1.36601,1.36611,30200000.0
2006-03-07 22:31:00,1.36624,1.36624,1.36554,1.36615,33000000.0
2006-03-07 22:32:00,1.36608,1.3662,1.366,1.36617,45000000.0
2006-03-07 22:33:00,1.36622,1.36635,1.36609,1.36613,46600000.0
2006-03-07 22:34:00,1.366,1.36614,1.36584,1.36595,72400002.0
2006-03-07 22:35:00,1.36596,1.36596,1.3658,1.36583,36000000.0
2006-03-07 22:36:00,1.36598,1.366,1.36531,1.36531,51500000.0
2006-03-07 22:37:00,1.36595,1.36608,1.36585,1.36592,54300000.0
2006-03-07 22:38:00,1.36578,1.36592,1.36568,1.36577,25600000.0
2006-03-07 22:39:00,1.3658,1.36598,1.36558,1.36579,29100000.0
2006-03-07 22:40:00,1.36589,1.36604,1.36561,1.36561,60400001.0
2006-03-07 22:41:00,1.3657,1.36595,1.3657,1.36595,44200000.0
2006-03-07 22:42:00,1.36603,1.36603,1.3658,1.36591,33800000.0
2006-03-07 22:43:00,1.3658,1.3658,1.36538,1.36552,35600000.0
2006-03-07 22:44:00,1.36531,1.36542,1.36525,1.36537,32400000.0
2006-03-07 22:45:00,1.36529,1.36537,1.36515,1.36537,21800000.0
2006-03-07 22:46:00,1.36536,1.36541,1.3652,1.3652,37200000.0
2006-03-07 22:47:00,1.36527,1.36527,1.36505,1.36519,31200000.0
2006-03-07 22:48:00,1.36528,1.36578,1.36528,1.36578,47300000.0
2006-03-07 22:49:00,1.36586,1.366,1.3656,1.36587,46000000.0
2006-03-07 22:50:00,1.366,1.36601,1.36575,1.36575,28000000.0
2006-03-07 22:51:00,1.36594,1.36604,1.36586,1.36604,30400000.0
2006-03-07 22:52:00,1.36626,1.36684,1.36626,1.3664,38600000.0
2006-03-07 22:53:00,1.36632,1.36647,1.36604,1.36647,53200000.0
2006-03-07 22:54:00,1.36638,1.36638,1.36602,1.36604,43400001.0
2006-03-07 22:55:00,1.36625,1.36625,1.36597,1.36597,36400000.0
2006-03-07 22:56:00,1.3662,1.36641,1.36619,1.36641,26600000.0
2006-03-07 22:57:00,1.3663,1.3663,1.36588,1.36588,45600000.0
2006-03-07 22:58:00,1.36615,1.36626,1.36612,1.36612,20200000.0
2006-03-07 22:59:00,1.36621,1.36622,1.36601,1.36614,37600000.0
2006-03-07 23:00:00,1.36604,1.36626,1.36603,1.36604,35200000.0
2006-03-07 23:01:00,1.36616,1.3663,1.36579,1.36608,38400000.0
2006-03-07 23:02:00,1.36588,1.36599,1.36585,1.36586,30200000.0
2006-03-07 23:03:00,1.366,1.36604,1.36579,1.36579,54600001.0
2006-03-07 23:04:00,1.36578,1.36591,1.36569,1.36584,30600000.0
2006-03-07 23:05:00,1.36569,1.36589,1.36566,1.36589,33600000.0
2006-03-07 23:06:00,1.36592,1.3661,1.36563,1.36598,47400000.0
2006-03-07 23:07:00,1.36578,1.36616,1.36578,1.36605,33800000.0
2006-03-07 23:08:00,1.36599,1.36599,1.36567,1.36576,23800000.0
2006-03-07 23:09:00,1.36589,1.36607,1.36586,1.36591,40000000.0
2006-03-07 23:10:00,1.36585,1.36619,1.36579,1.36608,35000000.0
2006-03-07 23:11:00,1.36608,1.36608,1.36588,1.36597,60600001.0
2006-03-07 23:12:00,1.3661,1.36632,1.3661,1.36626,19400000.0
2006-03-07 23:13:00,1.36568,1.36641,1.36568,1.36615,33800000.0
2006-03-07 23:14:00,1.36629,1.36644,1.36625,1.36644,21000000.0
2006-03-07 23:15:00,1.36645,1.36645,1.36579,1.36634,41200000.0
2006-03-07 23:16:00,1.36646,1.36646,1.36626,1.36629,27000000.0
2006-03-07 23:17:00,1.36639,1.36651,1.36635,1.36639,28800000.0
2006-03-07 23:18:00,1.36646,1.36646,1.36601,1.36624,55200000.0
2006-03-07 23:19:00,1.36625,1.36647,1.36622,1.36635,50400000.0
2006-03-07 23:20:00,1.36649,1.36656,1.36606,1.36635,32200000.0
2006-03-07 23:21:00,1.36645,1.3666,1.36635,1.36635,33800000.0
2006-03-07 23:22:00,1.36641,1.36654,1.36615,1.36645,38800000.0
2006-03-07 23:23:00,1.3663,1.36645,1.3663,1.36645,29000000.0
2006-03-07 23:24:00,1.36632,1.36651,1.36619,1.36619,33800000.0
2006-03-07 23:25:00,1.36638,1.36651,1.36632,1.36632,40000000.0
2006-03-07 23:26:00,1.36648,1.36656,1.36631,1.36656,39500000.0
2006-03-07 23:27:00,1.36644,1.36659,1.36644,1.36656,20800000.0
2006-03-07 23:28:00,1.36659,1.36669,1.36636,1.36636,50900000.0
2006-03-07 23:29:00,1.36662,1.36685,1.36636,1.36658,48000000.0
2006-03-07 23:30:00,1.36644,1.36665,1.36638,1.36648,26800000.0
2006-03-07 23:31:00,1.36657,1.36658,1.36621,1.36658,15200000.0
2006-03-07 23:32:00,1.36634,1.36671,1.36634,1.36655,45700000.0
2006-03-07 23:33:00,1.36634,1.36649,1.36634,1.36646,39800000.0
2006-03-07 23:34:00,1.36636,1.36644,1.36612,1.36617,53100000.0
2006-03-07 23:35:00,1.36635,1.36653,1.36624,1.36645,24400000.0
2006-03-07 23:36:00,1.36656,1.3666,1.36635,1.36635,24400000.0
2006-03-07 23:37:00,1.36651,1.36655,1.36649,1.36651,30400000.0
2006-03-07 23:38:00,1.36643,1.36647,1.36631,1.36647,37200000.0
2006-03-07 23:39:00,1.36628,1.36649,1.36621,1.36645,53500000.0
2006-03-07 23:40:00,1.36678,1.36678,1.36659,1.3666,37600000.0
2006-03-07 23:41:00,1.36673,1.36673,1.36629,1.36629,60000000.0
2006-03-07 23:42:00,1.36682,1.36682,1.36657,1.36672,38000000.0
2006-03-07 23:43:00,1.36675,1.36677,1.36619,1.36659,51600000.0
2006-03-07 23:44:00,1.36685,1.36685,1.3667,1.36679,61300000.0
2006-03-07 23:45:00,1.36666,1.36679,1.36647,1.36651,39000000.0
2006-03-07 23:46:00,1.3667,1.3667,1.36655,1.36663,33600000.0
2006-03-07 23:47:00,1.36672,1.36681,1.36655,1.36676,58200000.0
2006-03-07 23:48:00,1.36673,1.36673,1.36631,1.36648,57700000.0
2006-03-07 23:49:00,1.3665,1.36665,1.36624,1.36634,33400000.0
2006-03-07 23:50:00,1.36621,1.36628,1.36591,1.36606,34000000.0
2006-03-07 23:51:00,1.36618,1.36618,1.36585,1.36599,56600000.0
2006-03-07 23:52:00,1.36616,1.36617,1.36577,1.36609,25400000.0
2006-03-07 23:53:00,1.36632,1.3665,1.36601,1.3665,35500000.0
2006-03-07 23:54:00,1.36668,1.36682,1.36615,1.36615,31000000.0
2006-03-07 23:55:00,1.36636,1.36651,1.36629,1.36636,40800000.0
2006-03-07 23:56:00,1.36638,1.36638,1.36594,1.36619,27000000.0
2006-03-07 23:57:00,1.36629,1.36637,1.36624,1.36637,38000000.0
2006-03-07 23:58:00,1.3663,1.36643,1.36602,1.36642,42600000.0
2006-03-07 23:59:00,1.36646,1.36656,1.36626,1.36631,45900000.0
2006-03-08 00:00:00,1.36646,1.36661,1.36634,1.36646,53000001.0
2006-03-08 00:01:00,1.3665,1.3665,1.3663,1.3665,24200000.0
2006-03-08 00:02:00,1.3667,1.3667,1.3665,1.3665,24200000.0
2006-03-08 00:03:00,1.3663,1.3665,1.3663,1.3665,24200000.0
2006-03-08 00:07:00,1.3667,1.3671,1.3667,1.3669,24200000.0
2006-03-08 00:08:00,1.3667,1.3669,1.3667,1.3667,24200000.0
2006-03-08 00:09:00,1.3665,1.3665,1.3665,1.3665,24200000.0
2006-03-08 00:10:00,1.3667,1.3671,1.3667,1.3671,24200000.0
2006-03-08 00:11:00,1.3669,1.3671,1.3669,1.3671,24200000.0
2006-03-08 00:12:00,1.3669,1.3672,1.3669,1.3669,24200000.0
2006-03-08 00:14:00,1.3667,1.3672,1.3667,1.3672,24200000.0
2006-03-08 00:15:00,1.3671,1.3671,1.3669,1.3669,24200000.0
2006-03-08 00:16:00,1.3667,1.3671,1.3667,1.3669,24200000.0
2006-03-08 00:19:00,1.3667,1.3667,1.3667,1.3667,24200000.0
2006-03-08 00:20:00,1.3669,1.3672,1.3669,1.3669,24200000.0
2006-03-08 00:21:00,1.3667,1.3667,1.3665,1.3665,24200000.0
2006-03-08 00:22:00,1.3667,1.3667,1.3665,1.3665,24200000.0
2006-03-08 00:24:00,1.36651,1.3666,1.36638,1.3666,24200000.0
2006-03-08 00:25:00,1.36627,1.3665,1.36581,1.36594,31000000.0
2006-03-08 00:26:00,1.36594,1.36603,1.3658,1.36601,57800000.0
2006-03-08 00:27:00,1.36585,1.36585,1.36572,1.36577,37600000.0
2006-03-08 00:28:00,1.36591,1.36603,1.36576,1.36589,47800000.0
2006-03-08 00:29:00,1.3658,1.36594,1.36571,1.3658,38000000.0
2006-03-08 00:30:00,1.36553,1.36597,1.36553,1.36588,35100000.0
2006-03-08 00:31:00,1.36598,1.36599,1.36594,1.36596,19400000.0
2006-03-08 00:32:00,1.36593,1.36616,1.36588,1.36593,47000000.0
2006-03-08 00:33:00,1.36614,1.36619,1.36579,1.36619,26200000.0
2006-03-08 00:34:00,1.3662,1.36635,1.36601,1.36601,37800000.0
2006-03-08 00:35:00,1.36618,1.36618,1.36598,1.36613,42600000.0
2006-03-08 00:36:00,1.36603,1.36609,1.36583,1.36604,33000000.0
2006-03-08 00:37:00,1.36608,1.36608,1.36593,1.36593,49900000.0
2006-03-08 00:38:00,1.36596,1.36599,1.36583,1.36595,34000000.0
2006-03-08 00:39:00,1.36617,1.36626,1.36586,1.36595,90800002.0
2006-03-08 00:40:00,1.36592,1.36605,1.36582,1.36605,30800000.0
2006-03-08 00:41:00,1.36603,1.36603,1.3656,1.36581,30200000.0
2006-03-08 00:42:00,1.36588,1.366,1.36586,1.36596,25200000.0
2006-03-08 00:43:00,1.36577,1.36607,1.3656,1.36602,28900000.0
2006-03-08 00:44:00,1.366,1.366,1.36583,1.36596,41100000.0
2006-03-08 00:45:00,1.36594,1.36595,1.36575,1.36582,41000000.0
2006-03-08 00:46:00,1.36601,1.36622,1.36594,1.36622,30400000.0
2006-03-08 00:47:00,1.36618,1.36624,1.36605,1.36616,36400000.0
2006-03-08 00:48:00,1.36587,1.36616,1.36587,1.366,31600000.0
2006-03-08 00:49:00,1.3661,1.3661,1.36548,1.36568,59700000.0
2006-03-08 00:50:00,1.36563,1.36578,1.36549,1.36564,23600000.0
2006-03-08 00:51:00,1.36561,1.36575,1.36553,1.36566,53600001.0
2006-03-08 00:52:00,1.36554,1.3659,1.36554,1.3659,30000000.0
2006-03-08 00:53:00,1.36574,1.36594,1.3657,1.3659,47100000.0
2006-03-08 00:54:00,1.36548,1.36589,1.36548,1.36589,30200000.0
2006-03-08 00:55:00,1.366,1.36604,1.36567,1.366,50900000.0
2006-03-08 00:56:00,1.36604,1.36609,1.36589,1.36594,45900000.0
2006-03-08 00:57:00,1.36604,1.36612,1.36586,1.36586,51900000.0
2006-03-08 00:58:00,1.36615,1.36624,1.36603,1.36605,27200000.0
2006-03-08 00:59:00,1.36619,1.36619,1.36575,1.36583,42400000.0
2006-03-08 01:00:00,1.36581,1.3662,1.36581,1.36605,33000000.0
2006-03-08 01:01:00,1.36611,1.36631,1.36605,1.36616,30400000.0
2006-03-08 01:02:00,1.36645,1.36669,1.36615,1.36615,40400000.0
2006-03-08 01:03:00,1.36645,1.36645,1.36617,1.36636,29400000.0
2006-03-08 01:04:00,1.3665,1.36661,1.3665,1.36654,32400000.0
2006-03-08 01:05:00,1.36656,1.36661,1.36639,1.36652,34600000.0
2006-03-08 01:06:00,1.36665,1.36665,1.3664,1.36662,51800000.0
2006-03-08 01:07:00,1.36671,1.36685,1.36661,1.36682,33400000.0
2006-03-08 01:08:00,1.36686,1.36686,1.36641,1.36641,25600000.0
2006-03-08 01:09:00,1.36682,1.36689,1.36668,1.36678,39000000.0
2006-03-08 01:10:00,1.36672,1.36689,1.3665,1.36678,53000000.0
2006-03-08 01:11:00,1.36683,1.36705,1.36683,1.36705,20800000.0
2006-03-08 01:12:00,1.36694,1.36701,1.36663,1.36679,36400000.0
2006-03-08 01:13:00,1.36697,1.36697,1.36669,1.36696,44200001.0
2006-03-08 01:14:00,1.3667,1.36679,1.36649,1.36679,25800000.0
2006-03-08 01:15:00,1.36686,1.36686,1.36654,1.36669,24200000.0
2006-03-08 01:16:00,1.36653,1.36673,1.36644,1.36664,38600000.0
2006-03-08 01:17:00,1.36675,1.36677,1.36657,1.36672,40600001.0
2006-03-08 01:18:00,1.36667,1.36675,1.36637,1.36672,54300000.0
2006-03-08 01:19:00,1.36659,1.36672,1.36652,1.3666,32400000.0
2006-03-08 01:20:00,1.36675,1.36697,1.36641,1.36694,32600000.0
2006-03-08 01:21:00,1.36661,1.36697,1.36661,1.36661,43600000.0
2006-03-08 01:22:00,1.36661,1.36666,1.36638,1.36656,33200000.0
2006-03-08 01:23:00,1.36646,1.36654,1.36624,1.36624,41800000.0
2006-03-08 01:24:00,1.36637,1.36649,1.36628,1.36647,48300001.0
2006-03-08 01:25:00,1.36641,1.36654,1.36614,1.36641,58900000.0
2006-03-08 01:26:00,1.36624,1.36625,1.36593,1.36594,31800000.0
2006-03-08 01:27:00,1.36592,1.36597,1.36575,1.36597,37100000.0
2006-03-08 01:28:00,1.36585,1.3661,1.36567,1.3661,49900000.0
2006-03-08 01:29:00,1.3662,1.3662,1.36605,1.36608,30800000.0
2006-03-08 01:30:00,1.36622,1.36629,1.36582,1.36617,59400000.0
2006-03-08 01:31:00,1.36625,1.36654,1.36621,1.36654,48400000.0
2006-03-08 01:32:00,1.36649,1.3666,1.36628,1.36646,41100000.0
2006-03-08 01:33:00,1.36654,1.36664,1.36644,1.36661,38700000.0
2006-03-08 01:34:00,1.36639,1.36639,1.36592,1.36618,50700000.0
2006-03-08 01:35:00,1.36629,1.36663,1.36609,1.36609,42100000.0
2006-03-08 01:36:00,1.36633,1.36655,1.36633,1.36639,27600000.0
2006-03-08 01:37:00,1.36627,1.36639,1.366,1.36632,34500000.0
2006-03-08 01:38:00,1.3662,1.36638,1.36612,1.36634,24800000.0
2006-03-08 01:39:00,1.36609,1.36619,1.3657,1.36615,47700000.0
2006-03-08 01:40:00,1.36612,1.36623,1.36607,1.36617,45100001.0
2006-03-08 01:41:00,1.36633,1.36652,1.36618,1.36624,49600000.0
2006-03-08 01:42:00,1.3663,1.36651,1.36615,1.36645,44000001.0
2006-03-08 01:43:00,1.3665,1.36655,1.36597,1.36639,36200000.0
2006-03-08 01:44:00,1.36634,1.36634,1.36598,1.3663,31500000.0
2006-03-08 01:45:00,1.3663,1.36642,1.36622,1.36632,64800000.0
2006-03-08 01:46:00,1.3663,1.36647,1.36617,1.36629,51800000.0
2006-03-08 01:47:00,1.36618,1.36633,1.36605,1.36605,24400000.0
2006-03-08 01:48:00,1.3661,1.36623,1.36579,1.36579,38700000.0
2006-03-08 01:49:00,1.36617,1.36633,1.36575,1.3662,38200000.0
2006-03-08 01:50:00,1.36619,1.36637,1.36586,1.36629,42000000.0
2006-03-08 01:51:00,1.36615,1.36615,1.36593,1.36594,45100001.0
2006-03-08 01:52:00,1.36603,1.36608,1.36583,1.36583,42400000.0
2006-03-08 01:53:00,1.36602,1.36617,1.36595,1.36605,53400000.0
2006-03-08 01:54:00,1.36602,1.36607,1.36598,1.36599,34700000.0
2006-03-08 01:55:00,1.36586,1.36596,1.36573,1.36573,22800000.0
2006-03-08 01:56:00,1.36589,1.36604,1.36581,1.36587,48000000.0
2006-03-08 01:57:00,1.366,1.36619,1.36595,1.36599,38800000.0
2006-03-08 01:58:00,1.366,1.36613,1.36578,1.3658,33200000.0
2006-03-08 01:59:00,1.36609,1.36617,1.36604,1.36614,40200000.0
2006-03-08 02:00:00,1.36585,1.3663,1.36585,1.36605,39800000.0
2006-03-08 02:01:00,1.36591,1.36595,1.36582,1.36588,51800000.0
2006-03-08 02:02:00,1.36588,1.36662,1.36588,1.36647,100600001.0
2006-03-08 02:03:00,1.36653,1.36671,1.36653,1.36671,78200000.0
2006-03-08 02:04:00,1.36679,1.3668,1.36659,1.36659,63500000.0
2006-03-08 02:05:00,1.36663,1.36669,1.3666,1.36669,52800000.0
2006-03-08 02:06:00,1.36688,1.36707,1.36668,1.36707,81800000.0
2006-03-08 02:07:00,1.36707,1.36723,1.36674,1.36704,174900000.0
2006-03-08 02:08:00,1.36705,1.36705,1.36676,1.36696,77600001.0
2006-03-08 02:09:00,1.36697,1.36719,1.36673,1.36694,204400000.0
2006-03-08 02:10:00,1.36664,1.36698,1.36664,1.36672,158800002.0
2006-03-08 02:11:00,1.3668,1.36686,1.36676,1.36676,32600000.0
2006-03-08 02:12:00,1.36668,1.36676,1.36665,1.36676,62900000.0
2006-03-08 02:13:00,1.36674,1.36679,1.36669,1.3667,47700000.0
2006-03-08 02:14:00,1.36667,1.36678,1.36643,1.36678,132800000.0
2006-03-08 02:15:00,1.36662,1.36674,1.36642,1.36654,236900000.0
2006-03-08 02:16:00,1.36676,1.3668,1.36652,1.3666,47000000.0
2006-03-08 02:17:00,1.36619,1.36647,1.36576,1.36584,215500001.0
2006-03-08 02:18:00,1.36599,1.36647,1.36581,1.3663,39900000.0
2006-03-08 02:19:00,1.36651,1.36654,1.36614,1.36617,47900000.0
2006-03-08 02:20:00,1.36642,1.36659,1.36633,1.36657,54300000.0
2006-03-08 02:21:00,1.36641,1.36662,1.36633,1.3665,54000000.0
2006-03-08 02:22:00,1.366,1.3661,1.366,1.36605,38500000.0
2006-03-08 02:23:00,1.3663,1.3665,1.36614,1.36614,64400000.0
2006-03-08 02:24:00,1.36605,1.36623,1.36598,1.36621,34800000.0
2006-03-08 02:25:00,1.36618,1.36631,1.36604,1.36612,112600002.0
2006-03-08 02:26:00,1.36605,1.36653,1.36605,1.36631,109200001.0
2006-03-08 02:27:00,1.36628,1.36635,1.36617,1.36622,64400000.0
2006-03-08 02:28:00,1.3661,1.36637,1.3661,1.3663,55400001.0
2006-03-08 02:29:00,1.36666,1.36666,1.36633,1.36654,52000000.0
2006-03-08 02:30:00,1.36667,1.36667,1.36638,1.36649,34800000.0
2006-03-08 02:31:00,1.36622,1.36623,1.366,1.366,44900000.0
2006-03-08 02:32:00,1.36619,1.36636,1.36604,1.36618,62100001.0
2006-03-08 02:33:00,1.36591,1.36591,1.36566,1.36573,257500001.0
2006-03-08 02:34:00,1.36601,1.36601,1.36572,1.36581,40700000.0
2006-03-08 02:35:00,1.36582,1.36587,1.36545,1.3655,88800001.0
2006-03-08 02:36:00,1.36571,1.36571,1.36545,1.36553,27800000.0
2006-03-08 02:37:00,1.36517,1.36524,1.36509,1.36511,71100000.0
2006-03-08 02:38:00,1.36529,1.36539,1.36518,1.36533,41000000.0
2006-03-08 02:39:00,1.36534,1.36554,1.36533,1.36554,29200000.0
2006-03-08 02:40:00,1.36559,1.36559,1.36545,1.36547,33600000.0
2006-03-08 02:41:00,1.36546,1.36562,1.36541,1.36541,60100001.0
2006-03-08 02:42:00,1.36541,1.36546,1.36535,1.36535,48300000.0
2006-03-08 02:43:00,1.3653,1.36531,1.36523,1.36531,38200001.0
2006-03-08 02:44:00,1.36528,1.36546,1.36521,1.36546,37800000.0
2006-03-08 02:45:00,1.365,1.36518,1.36493,1.36504,41200000.0
2006-03-08 02:46:00,1.365,1.36504,1.36481,1.3649,130200000.0
2006-03-08 02:47:00,1.36529,1.36546,1.36488,1.36529,201000000.0
2006-03-08 02:48:00,1.36519,1.36554,1.36516,1.36554,143100001.0
2006-03-08 02:49:00,1.36536,1.36569,1.36517,1.36543,69500000.0
2006-03-08 02:50:00,1.3657,1.36577,1.36522,1.36553,104500000.0
2006-03-08 02:51:00,1.36502,1.36512,1.36486,1.36505,65000000.0
2006-03-08 02:52:00,1.36516,1.36516,1.36495,1.365,33400000.0
2006-03-08 02:53:00,1.36504,1.36512,1.36479,1.36493,25800000.0
2006-03-08 02:54:00,1.365,1.36534,1.365,1.36516,46800000.0
2006-03-08 02:55:00,1.36517,1.36531,1.36475,1.36479,30800000.0
2006-03-08 02:56:00,1.36468,1.36495,1.36463,1.36486,79300000.0
2006-03-08 02:57:00,1.36503,1.36561,1.36503,1.3655,46400000.0
2006-03-08 02:58:00,1.3654,1.3654,1.36494,1.36494,93600000.0
2006-03-08 02:59:00,1.36498,1.36533,1.36487,1.36487,78700000.0
2006-03-08 03:00:00,1.36506,1.36582,1.36506,1.3655,109600000.0
2006-03-08 03:01:00,1.3657,1.3657,1.36524,1.36562,57200000.0
2006-03-08 03:02:00,1.36565,1.36565,1.36518,1.36524,45200001.0
2006-03-08 03:03:00,1.36524,1.36526,1.36519,1.36526,68300000.0
2006-03-08 03:04:00,1.36534,1.36576,1.36524,1.36529,36600000.0
2006-03-08 03:05:00,1.36518,1.3653,1.36514,1.36525,62100001.0
2006-03-08 03:06:00,1.3651,1.36519,1.36507,1.36515,57400000.0
2006-03-08 03:07:00,1.36517,1.3655,1.36507,1.36545,83800000.0
2006-03-08 03:08:00,1.36536,1.36536,1.36487,1.36503,66700000.0
2006-03-08 03:09:00,1.36539,1.36552,1.3651,1.36552,51000000.0
2006-03-08 03:10:00,1.36507,1.36554,1.36507,1.36554,39600000.0
2006-03-08 03:11:00,1.36522,1.36527,1.36522,1.36526,30400000.0
2006-03-08 03:12:00,1.36569,1.366,1.36546,1.36588,33000000.0
2006-03-08 03:13:00,1.36554,1.36599,1.36554,1.36599,52000000.0
2006-03-08 03:14:00,1.366,1.36628,1.36577,1.36626,54800000.0
2006-03-08 03:15:00,1.36603,1.3664,1.36603,1.36626,50900000.0
2006-03-08 03:16:00,1.36624,1.36635,1.366,1.3663,53400000.0
2006-03-08 03:17:00,1.36615,1.36628,1.36566,1.36628,49600000.0
2006-03-08 03:18:00,1.36629,1.36636,1.36601,1.36636,29200000.0
2006-03-08 03:19:00,1.36636,1.36648,1.36617,1.36648,49600000.0
2006-03-08 03:20:00,1.36612,1.36664,1.36609,1.36648,36700000.0
2006-03-08 03:21:00,1.36612,1.36612,1.36593,1.36593,31600000.0
2006-03-08 03:22:00,1.36586,1.36586,1.36571,1.36574,44300000.0
2006-03-08 03:23:00,1.36576,1.36578,1.36568,1.36572,83400001.0
2006-03-08 03:24:00,1.3659,1.3659,1.36579,1.36579,53800000.0
2006-03-08 03:25:00,1.36618,1.36618,1.36539,1.36539,32900000.0
2006-03-08 03:26:00,1.36562,1.36575,1.36545,1.36547,143500000.0
2006-03-08 03:27:00,1.36535,1.3655,1.36531,1.3655,104500000.0
2006-03-08 03:28:00,1.36554,1.36559,1.36548,1.36554,42500000.0
2006-03-08 03:29:00,1.3655,1.3655,1.36529,1.36529,39500000.0
2006-03-08 03:30:00,1.3653,1.36546,1.36519,1.36546,77200000.0
2006-03-08 03:31:00,1.36547,1.36575,1.36543,1.3655,30400000.0
2006-03-08 03:32:00,1.36539,1.3655,1.36518,1.36524,39000000.0
2006-03-08 03:33:00,1.36505,1.36516,1.36505,1.3651,41800000.0
2006-03-08 03:34:00,1.36521,1.36521,1.36467,1.36467,38400000.0
2006-03-08 03:35:00,1.36483,1.36507,1.36478,1.36502,74700000.0
2006-03-08 03:36:00,1.36522,1.36537,1.36504,1.36524,53800000.0
2006-03-08 03:37:00,1.36521,1.36539,1.36505,1.36529,40000000.0
2006-03-08 03:38:00,1.3653,1.36542,1.36518,1.36532,31800000.0
2006-03-08 03:39:00,1.36491,1.36491,1.36477,1.36478,72900000.0
2006-03-08 03:40:00,1.36474,1.36529,1.36472,1.36514,110800000.0
2006-03-08 03:41:00,1.3651,1.36526,1.3651,1.36518,73200000.0
2006-03-08 03:42:00,1.36513,1.36529,1.36511,1.36529,93500000.0
2006-03-08 03:43:00,1.36521,1.36529,1.36512,1.36519,37400000.0
2006-03-08 03:44:00,1.36488,1.36519,1.3648,1.36518,25800000.0
2006-03-08 03:45:00,1.36521,1.36544,1.36513,1.36544,37600000.0
2006-03-08 03:46:00,1.36506,1.36506,1.36484,1.36488,55600000.0
2006-03-08 03:47:00,1.36493,1.36505,1.36478,1.36478,48300000.0
2006-03-08 03:48:00,1.36508,1.3652,1.36493,1.36512,35400000.0
2006-03-08 03:49:00,1.36518,1.36518,1.36491,1.36495,58600001.0
2006-03-08 03:50:00,1.36515,1.36515,1.36476,1.36476,102500000.0
2006-03-08 03:51:00,1.36493,1.36493,1.36483,1.36483,49400000.0
2006-03-08 03:52:00,1.36489,1.36497,1.3647,1.36474,88900000.0
2006-03-08 03:53:00,1.36478,1.36491,1.36461,1.36483,64300000.0
2006-03-08 03:54:00,1.36475,1.36527,1.36475,1.36491,32600000.0
2006-03-08 03:55:00,1.36529,1.36539,1.36513,1.36539,45900000.0
2006-03-08 03:56:00,1.36539,1.3655,1.36536,1.36536,17400000.0
2006-03-08 03:57:00,1.36489,1.36501,1.36483,1.36485,169600000.0
2006-03-08 03:58:00,1.3649,1.3663,1.3649,1.36522,251400000.0
2006-03-08 03:59:00,1.36568,1.36588,1.36559,1.36573,146800000.0
2006-03-08 04:00:00,1.36574,1.36575,1.36553,1.36558,73400001.0
2006-03-08 04:01:00,1.36552,1.36566,1.36536,1.3655,141600002.0
2006-03-08 04:02:00,1.36554,1.36594,1.36537,1.36537,98800000.0
2006-03-08 04:03:00,1.36537,1.36537,1.36509,1.3653,99900000.0
2006-03-08 04:04:00,1.36512,1.36519,1.36502,1.36512,144800000.0
2006-03-08 04:05:00,1.3651,1.36597,1.3651,1.36557,196600000.0
2006-03-08 04:06:00,1.36522,1.36569,1.36522,1.36539,96700000.0
2006-03-08 04:07:00,1.36543,1.36545,1.3652,1.3652,164800000.0
2006-03-08 04:08:00,1.3655,1.36555,1.3655,1.3655,21000001.0
2006-03-08 04:09:00,1.36563,1.36571,1.36541,1.36566,54200000.0
2006-03-08 04:10:00,1.36558,1.36567,1.36535,1.36555,119800000.0
2006-03-08 04:11:00,1.36567,1.36586,1.36544,1.3655,55000000.0
2006-03-08 04:12:00,1.3654,1.36553,1.3654,1.36552,82200000.0
2006-03-08 04:13:00,1.36554,1.36572,1.36552,1.36552,78000001.0
2006-03-08 04:14:00,1.36554,1.36562,1.36549,1.36562,90500000.0
2006-03-08 04:15:00,1.36564,1.36587,1.36561,1.36581,93400000.0
2006-03-08 04:16:00,1.3658,1.36599,1.36564,1.36575,101100000.0
2006-03-08 04:17:00,1.36565,1.36565,1.36534,1.36534,33600000.0
2006-03-08 04:18:00,1.36521,1.36532,1.36506,1.36507,138000001.0
2006-03-08 04:19:00,1.36502,1.36514,1.36501,1.36514,54900000.0
2006-03-08 04:20:00,1.36519,1.36529,1.36502,1.36503,154400000.0
2006-03-08 04:21:00,1.36502,1.36512,1.36502,1.36502,45600000.0
2006-03-08 04:22:00,1.36507,1.36544,1.36502,1.36544,25000000.0
2006-03-08 04:23:00,1.36499,1.36499,1.36481,1.36481,23600000.0
2006-03-08 04:24:00,1.36504,1.36508,1.36495,1.36497,149000000.0
2006-03-08 04:25:00,1.36482,1.36529,1.36479,1.36504,230400001.0
2006-03-08 04:26:00,1.36511,1.36528,1.36504,1.36505,123400001.0
2006-03-08 04:27:00,1.36513,1.36528,1.36512,1.36514,69300000.0
2006-03-08 04:28:00,1.3651,1.36523,1.36509,1.36515,56300000.0
2006-03-08 04:29:00,1.36506,1.36548,1.36499,1.36548,99100000.0
2006-03-08 04:30:00,1.36509,1.36553,1.36509,1.36532,71000000.0
2006-03-08 04:31:00,1.36519,1.36533,1.36499,1.36526,29400000.0
2006-03-08 04:32:00,1.36534,1.36534,1.36518,1.36526,26700000.0
2006-03-08 04:33:00,1.36524,1.36531,1.36512,1.36518,59600000.0
2006-03-08 04:34:00,1.3652,1.36544,1.36517,1.36524,43200000.0
2006-03-08 04:35:00,1.365,1.365,1.36463,1.36463,66700000.0
2006-03-08 04:36:00,1.365,1.36516,1.36442,1.36512,186700000.0
2006-03-08 04:37:00,1.36497,1.3654,1.36475,1.36499,138800001.0
2006-03-08 04:38:00,1.36497,1.36497,1.36484,1.36492,32200000.0
2006-03-08 04:39:00,1.36479,1.36501,1.36479,1.3649,61200000.0
2006-03-08 04:40:00,1.36489,1.36516,1.36489,1.36516,43800000.0
2006-03-08 04:41:00,1.36494,1.36522,1.36494,1.36509,44800000.0
2006-03-08 04:42:00,1.36489,1.36506,1.36487,1.36493,72800000.0
2006-03-08 04:43:00,1.36474,1.36474,1.36456,1.36456,51400000.0
2006-03-08 04:44:00,1.36471,1.36515,1.36471,1.36514,44000001.0
2006-03-08 04:45:00,1.36503,1.36508,1.36468,1.36488,33800000.0
2006-03-08 04:46:00,1.36466,1.36473,1.36462,1.36467,40000000.0
2006-03-08 04:47:00,1.36458,1.36501,1.36456,1.36501,75000000.0
2006-03-08 04:48:00,1.36488,1.36513,1.36488,1.36508,38600000.0
2006-03-08 04:49:00,1.36498,1.36508,1.36468,1.36468,66800000.0
2006-03-08 04:50:00,1.36505,1.3651,1.36488,1.36498,41600000.0
2006-03-08 04:51:00,1.36468,1.36468,1.36468,1.36468,30200000.0
2006-03-08 04:52:00,1.36468,1.36518,1.36468,1.36498,44400000.0
2006-03-08 04:53:00,1.36504,1.36529,1.36494,1.36504,48200000.0
2006-03-08 04:54:00,1.36468,1.36493,1.36468,1.36468,34800000.0
2006-03-08 04:55:00,1.365,1.36511,1.36468,1.36511,33000000.0
2006-03-08 04:56:00,1.36488,1.36508,1.36486,1.36493,47800000.0
2006-03-08 04:57:00,1.36477,1.36519,1.36472,1.36472,36600000.0
2006-03-08 04:58:00,1.36468,1.3651,1.36468,1.36498,27800000.0
2006-03-08 04:59:00,1.36468,1.36493,1.36468,1.36468,107700000.0
2006-03-08 05:00:00,1.36508,1.36511,1.36495,1.36505,28000000.0
2006-03-08 05:01:00,1.36491,1.36528,1.36491,1.36528,49400000.0
2006-03-08 05:02:00,1.36531,1.36543,1.36514,1.36541,27700000.0
2006-03-08 05:03:00,1.36523,1.36548,1.36518,1.36525,168000002.0
2006-03-08 05:04:00,1.36525,1.36528,1.3652,1.36528,200600000.0
2006-03-08 05:05:00,1.36528,1.36531,1.36518,1.36525,165600001.0
2006-03-08 05:06:00,1.36531,1.36536,1.36518,1.36531,144600000.0
2006-03-08 05:07:00,1.36518,1.3655,1.36518,1.36518,273500000.0
2006-03-08 05:08:00,1.36543,1.36548,1.36528,1.3653,247800000.0
2006-03-08 05:09:00,1.36521,1.36553,1.36518,1.36521,192300000.0
2006-03-08 05:10:00,1.36525,1.36534,1.36512,1.36518,241000001.0
2006-03-08 05:11:00,1.36501,1.36514,1.36486,1.36489,146700001.0
2006-03-08 05:12:00,1.3649,1.36504,1.3649,1.36494,92200000.0
2006-03-08 05:13:00,1.36499,1.36524,1.36499,1.36504,150000000.0
2006-03-08 05:14:00,1.36499,1.36504,1.36494,1.36497,203300000.0
2006-03-08 05:15:00,1.36509,1.36521,1.36499,1.36514,40800000.0
2006-03-08 05:16:00,1.36502,1.36514,1.36494,1.36504,203300000.0
2006-03-08 05:17:00,1.36514,1.36544,1.36508,1.36544,183500000.0
2006-03-08 05:18:00,1.36541,1.36541,1.36516,1.36531,212200000.0
2006-03-08 05:19:00,1.36511,1.36558,1.36511,1.36526,328400000.0
2006-03-08 05:20:00,1.36524,1.36547,1.36523,1.36547,316800000.0
2006-03-08 05:21:00,1.36554,1.3659,1.36552,1.36562,312200000.0
2006-03-08 05:22:00,1.36562,1.36585,1.36558,1.36576,219000000.0
2006-03-08 05:23:00,1.36573,1.36588,1.36572,1.36581,109900000.0
2006-03-08 05:24:00,1.36579,1.36582,1.36574,1.36577,191100001.0
2006-03-08 05:25:00,1.366,1.36645,1.366,1.36626,218900000.0
2006-03-08 05:26:00,1.36642,1.36656,1.36642,1.36651,115400000.0
2006-03-08 05:27:00,1.36671,1.36671,1.36631,1.36653,164300001.0
2006-03-08 05:28:00,1.36668,1.36678,1.36643,1.36668,202600000.0
2006-03-08 05:29:00,1.36663,1.36673,1.36645,1.36653,225600000.0
2006-03-08 05:30:00,1.36653,1.36673,1.36643,1.36645,206500000.0
2006-03-08 05:31:00,1.36646,1.36678,1.36642,1.36645,119200000.0
2006-03-08 05:32:00,1.36656,1.36669,1.36639,1.36653,143300000.0
2006-03-08 05:33:00,1.36644,1.36645,1.36621,1.36632,180300000.0
2006-03-08 05:34:00,1.36635,1.36672,1.36615,1.36622,229000000.0
2006-03-08 05:35:00,1.36643,1.3665,1.36635,1.36645,34900000.0
2006-03-08 05:36:00,1.36624,1.36646,1.36624,1.36636,174100001.0
2006-03-08 05:37:00,1.36641,1.36659,1.36637,1.36656,203100000.0
2006-03-08 05:38:00,1.36678,1.36703,1.36678,1.36696,145600000.0
2006-03-08 05:39:00,1.36688,1.36692,1.36669,1.36671,149100000.0
2006-03-08 05:40:00,1.36649,1.36685,1.3664,1.36674,214600000.0
2006-03-08 05:41:00,1.36676,1.36696,1.36663,1.36669,125100000.0
2006-03-08 05:42:00,1.36678,1.36688,1.3667,1.36676,195400000.0
2006-03-08 05:43:00,1.36672,1.36681,1.36669,1.36671,101200000.0
2006-03-08 05:44:00,1.36668,1.36685,1.3666,1.36665,107400000.0
2006-03-08 05:45:00,1.36655,1.36658,1.36628,1.36628,112300000.0
2006-03-08 05:46:00,1.3663,1.36647,1.36626,1.3664,190400001.0
2006-03-08 05:47:00,1.36643,1.36648,1.36625,1.36638,246300001.0
2006-03-08 05:48:00,1.36607,1.36632,1.36602,1.36617,306900001.0
2006-03-08 05:49:00,1.36624,1.36639,1.36605,1.36605,196600002.0
2006-03-08 05:50:00,1.36602,1.36641,1.36602,1.36627,284000001.0
2006-03-08 05:51:00,1.36634,1.36634,1.3661,1.36612,171200001.0
2006-03-08 05:52:00,1.36611,1.36633,1.36606,1.36633,179800000.0
2006-03-08 05:53:00,1.36628,1.36638,1.36613,1.36613,112800000.0
2006-03-08 05:54:00,1.36623,1.36645,1.36607,1.36643,179600000.0
2006-03-08 05:55:00,1.36636,1.36661,1.36628,1.36634,188600000.0
2006-03-08 05:56:00,1.36632,1.36649,1.36614,1.36616,121000000.0
2006-03-08 05:57:00,1.36615,1.36623,1.36613,1.36616,183000000.0
2006-03-08 05:58:00,1.36618,1.36621,1.36599,1.36599,129300000.0
2006-03-08 05:59:00,1.36607,1.36607,1.36567,1.3657,89600000.0
2006-03-08 06:00:00,1.36585,1.36593,1.36582,1.36589,223500000.0
2006-03-08 06:01:00,1.36591,1.36609,1.36582,1.3659,168300001.0
2006-03-08 06:02:00,1.3659,1.36607,1.36587,1.36594,247100000.0
2006-03-08 06:03:00,1.36601,1.36607,1.36589,1.36599,28600000.0
2006-03-08 06:04:00,1.36583,1.36585,1.36575,1.36583,168700002.0
2006-03-08 06:05:00,1.36589,1.36602,1.36579,1.36582,423700000.0
2006-03-08 06:06:00,1.36585,1.36601,1.36579,1.3659,57800000.0
2006-03-08 06:07:00,1.36597,1.366,1.36575,1.36595,324400001.0
2006-03-08 06:08:00,1.36577,1.366,1.36574,1.36593,559200000.0
2006-03-08 06:09:00,1.36595,1.36633,1.36586,1.36609,428600001.0
2006-03-08 06:10:00,1.36618,1.36635,1.36618,1.3662,300200000.0
2006-03-08 06:11:00,1.36622,1.36629,1.36611,1.36621,443300002.0
2006-03-08 06:12:00,1.36608,1.36633,1.36603,1.36628,246800000.0
2006-03-08 06:13:00,1.3664,1.36669,1.36637,1.36637,343200000.0
2006-03-08 06:14:00,1.36656,1.3666,1.36625,1.3664,351600001.0
2006-03-08 06:15:00,1.36636,1.36643,1.36626,1.36639,157300000.0
2006-03-08 06:16:00,1.36637,1.36641,1.36621,1.36641,198400000.0
2006-03-08 06:17:00,1.36621,1.36632,1.36621,1.36621,166900001.0
2006-03-08 06:18:00,1.36625,1.36649,1.36625,1.36631,242200001.0
2006-03-08 06:19:00,1.36631,1.36651,1.36631,1.36636,201300001.0
2006-03-08 06:20:00,1.36628,1.36649,1.36623,1.36629,297100002.0
2006-03-08 06:21:00,1.36641,1.36649,1.36629,1.36641,239800001.0
2006-03-08 06:22:00,1.36635,1.36657,1.36618,1.36626,254800001.0
2006-03-08 06:23:00,1.3661,1.36623,1.36604,1.36604,300300001.0
2006-03-08 06:24:00,1.36598,1.36618,1.36592,1.36601,339500002.0
2006-03-08 06:25:00,1.36604,1.36616,1.366,1.36612,230700001.0
2006-03-08 06:26:00,1.36597,1.36618,1.36592,1.36604,320400000.0
2006-03-08 06:27:00,1.366,1.36611,1.36596,1.36611,300000000.0
2006-03-08 06:28:00,1.36613,1.36628,1.36601,1.36613,343700001.0
2006-03-08 06:29:00,1.36614,1.36627,1.36612,1.36617,104900000.0
2006-03-08 06:30:00,1.36611,1.36636,1.36608,1.36614,247200000.0
2006-03-08 06:31:00,1.36615,1.36622,1.36602,1.36614,140800000.0
2006-03-08 06:32:00,1.36616,1.36628,1.36616,1.36623,155500000.0
2006-03-08 06:33:00,1.36627,1.36647,1.36625,1.36629,267100000.0
2006-03-08 06:34:00,1.36628,1.36636,1.36615,1.36625,202000000.0
2006-03-08 06:35:00,1.36609,1.36639,1.36608,1.36608,123500000.0
2006-03-08 06:36:00,1.36622,1.36642,1.3662,1.36631,75900001.0
2006-03-08 06:37:00,1.36631,1.36639,1.36628,1.36633,195100000.0
2006-03-08 06:38:00,1.36632,1.36651,1.36621,1.36624,115600001.0
2006-03-08 06:39:00,1.36627,1.36628,1.36616,1.3662,71800001.0
2006-03-08 06:40:00,1.36621,1.36621,1.36599,1.366,110900000.0
2006-03-08 06:41:00,1.36599,1.36613,1.36596,1.36606,199900000.0
2006-03-08 06:42:00,1.36604,1.36618,1.36589,1.36589,271500000.0
2006-03-08 06:43:00,1.36592,1.36603,1.36588,1.36595,159200001.0
2006-03-08 06:44:00,1.36605,1.36605,1.36579,1.36587,275900000.0
2006-03-08 06:45:00,1.36583,1.3661,1.36583,1.36607,246800002.0
2006-03-08 06:46:00,1.36604,1.36613,1.36592,1.36593,238000001.0
2006-03-08 06:47:00,1.36602,1.3661,1.36592,1.36605,236800000.0
2006-03-08 06:48:00,1.36595,1.3663,1.36588,1.36627,23200000.0
2006-03-08 06:49:00,1.36629,1.36655,1.36613,1.36615,261400002.0
2006-03-08 06:50:00,1.36623,1.36636,1.36614,1.36619,40000000.0
2006-03-08 06:51:00,1.36644,1.36644,1.3661,1.36636,30400000.0
2006-03-08 06:52:00,1.36611,1.36635,1.36608,1.36622,254900002.0
2006-03-08 06:53:00,1.36627,1.36654,1.36627,1.36634,246200002.0
2006-03-08 06:54:00,1.36634,1.36657,1.36625,1.36632,404800000.0
2006-03-08 06:55:00,1.36632,1.36642,1.36622,1.36634,356200000.0
2006-03-08 06:56:00,1.36644,1.36644,1.36626,1.36626,25200000.0
2006-03-08 06:57:00,1.36621,1.36631,1.36621,1.36627,85500000.0
2006-03-08 06:58:00,1.36625,1.3663,1.3661,1.36623,231100000.0
2006-03-08 06:59:00,1.36617,1.36638,1.3661,1.3662,267800000.0
2006-03-08 07:00:00,1.36635,1.3664,1.36628,1.3663,115000000.0
2006-03-08 07:01:00,1.36615,1.36633,1.36614,1.3662,282800001.0
2006-03-08 07:02:00,1.36614,1.36629,1.36604,1.36614,388600002.0
2006-03-08 07:03:00,1.36617,1.36624,1.36609,1.36617,187400001.0
2006-03-08 07:04:00,1.36617,1.36627,1.36609,1.36617,313600001.0
2006-03-08 07:05:00,1.36627,1.36627,1.36611,1.36617,135200000.0
2006-03-08 07:06:00,1.36616,1.36616,1.36591,1.36598,210000000.0
2006-03-08 07:07:00,1.36597,1.366,1.3658,1.36593,184600000.0
2006-03-08 07:08:00,1.36618,1.36624,1.366,1.36612,234900000.0
2006-03-08 07:09:00,1.36616,1.36619,1.36604,1.36604,189500000.0
2006-03-08 07:10:00,1.3661,1.3661,1.36578,1.36581,396500002.0
2006-03-08 07:11:00,1.36578,1.36582,1.36571,1.36573,360300000.0
2006-03-08 07:12:00,1.36568,1.36589,1.36563,1.36589,291700000.0
2006-03-08 07:13:00,1.36598,1.36606,1.36587,1.36597,232800000.0
2006-03-08 07:14:00,1.36586,1.36607,1.36581,1.36583,532000000.0
2006-03-08 07:15:00,1.36612,1.36614,1.36586,1.36614,227400000.0
2006-03-08 07:16:00,1.36595,1.36605,1.3659,1.36602,162000000.0
2006-03-08 07:17:00,1.36595,1.366,1.36577,1.36578,259000001.0
2006-03-08 07:18:00,1.3658,1.36603,1.36575,1.36598,451300000.0
2006-03-08 07:19:00,1.36595,1.36608,1.3658,1.366,277500000.0
2006-03-08 07:20:00,1.36591,1.36609,1.36581,1.36603,434400002.0
2006-03-08 07:21:00,1.36582,1.36595,1.36575,1.36577,274400002.0
2006-03-08 07:22:00,1.366,1.36621,1.36596,1.36614,323000000.0
2006-03-08 07:23:00,1.36632,1.36634,1.36609,1.36622,480000002.0
2006-03-08 07:24:00,1.36613,1.36635,1.36613,1.3663,304900000.0
2006-03-08 07:25:00,1.36619,1.36621,1.36589,1.36607,414900001.0
2006-03-08 07:26:00,1.36624,1.36636,1.36612,1.3662,300100000.0
2006-03-08 07:27:00,1.36628,1.36643,1.36611,1.36628,169800000.0
2006-03-08 07:28:00,1.36621,1.36635,1.36618,1.36628,284300002.0
2006-03-08 07:29:00,1.36636,1.36665,1.36636,1.36643,224300000.0
2006-03-08 07:30:00,1.36649,1.36662,1.36635,1.36638,556400001.0
2006-03-08 07:31:00,1.3664,1.36662,1.36637,1.36646,255600000.0
2006-03-08 07:32:00,1.3664,1.36642,1.3661,1.36618,456600001.0
2006-03-08 07:33:00,1.36623,1.36649,1.36618,1.36623,401800001.0
2006-03-08 07:34:00,1.36629,1.36633,1.36616,1.36623,321500001.0
2006-03-08 07:35:00,1.36623,1.36639,1.36623,1.36626,261900001.0
2006-03-08 07:36:00,1.36626,1.36664,1.36626,1.36635,457700001.0
2006-03-08 07:37:00,1.36649,1.36672,1.36643,1.36643,209000000.0
2006-03-08 07:38:00,1.36621,1.36642,1.36621,1.36624,29400000.0
2006-03-08 07:39:00,1.36615,1.36674,1.36615,1.36674,481300000.0
2006-03-08 07:40:00,1.36671,1.36683,1.36653,1.36658,357700001.0
2006-03-08 07:41:00,1.36655,1.36677,1.36649,1.36665,646200002.0
2006-03-08 07:42:00,1.36662,1.36679,1.36642,1.36657,336000000.0
2006-03-08 07:43:00,1.36658,1.36674,1.36649,1.36671,232400001.0
2006-03-08 07:44:00,1.36685,1.36685,1.36665,1.36673,388100002.0
2006-03-08 07:45:00,1.36685,1.36695,1.36673,1.36678,353500001.0
2006-03-08 07:46:00,1.3668,1.3669,1.3667,1.36677,514200001.0
2006-03-08 07:47:00,1.36688,1.36708,1.3667,1.36677,728300006.0
2006-03-08 07:48:00,1.36675,1.36695,1.3667,1.36675,752900001.0
2006-03-08 07:49:00,1.36683,1.36704,1.36669,1.367,675300002.0
2006-03-08 07:50:00,1.36698,1.36711,1.36683,1.36696,610000000.0
2006-03-08 07:51:00,1.36714,1.3673,1.36696,1.36724,687100004.0
2006-03-08 07:52:00,1.36736,1.36743,1.36724,1.36734,408900000.0
2006-03-08 07:53:00,1.36731,1.36754,1.36705,1.36717,485600000.0
2006-03-08 07:54:00,1.36712,1.36727,1.36706,1.36713,382200002.0
2006-03-08 07:55:00,1.36717,1.36753,1.36717,1.36725,352600000.0
2006-03-08 07:56:00,1.36737,1.36762,1.36727,1.36739,628900000.0
2006-03-08 07:57:00,1.36744,1.3676,1.36731,1.36746,584600001.0
2006-03-08 07:58:00,1.36739,1.36748,1.36698,1.36698,672700001.0
2006-03-08 07:59:00,1.36717,1.36717,1.36657,1.36675,450400001.0
2006-03-08 08:00:00,1.36674,1.36674,1.36646,1.36663,400800000.0
2006-03-08 08:01:00,1.36652,1.36696,1.36648,1.36661,463300001.0
2006-03-08 08:02:00,1.36664,1.36707,1.36664,1.36689,246700000.0
2006-03-08 08:03:00,1.36685,1.36706,1.36679,1.36686,505100000.0
2006-03-08 08:04:00,1.36688,1.36711,1.36684,1.367,475900000.0
2006-03-08 08:05:00,1.36696,1.36701,1.36674,1.3668,317100003.0
2006-03-08 08:06:00,1.36709,1.36722,1.36687,1.367,662000001.0
2006-03-08 08:07:00,1.36668,1.36673,1.36639,1.3664,444100000.0
2006-03-08 08:08:00,1.36638,1.36664,1.36637,1.36662,383400002.0
2006-03-08 08:09:00,1.36666,1.36692,1.36656,1.36664,513200000.0
2006-03-08 08:10:00,1.36664,1.36685,1.36645,1.36672,589200003.0
2006-03-08 08:11:00,1.36656,1.36673,1.36637,1.36649,255000001.0
2006-03-08 08:12:00,1.3664,1.36654,1.36625,1.36631,354000001.0
2006-03-08 08:13:00,1.36629,1.36641,1.36622,1.3664,242000001.0
2006-03-08 08:14:00,1.36634,1.36646,1.36634,1.36636,113800001.0
2006-03-08 08:15:00,1.36642,1.36657,1.36637,1.36649,294900001.0
2006-03-08 08:16:00,1.36642,1.36653,1.36627,1.36628,276500001.0
2006-03-08 08:17:00,1.36633,1.36657,1.36628,1.36628,271100000.0
2006-03-08 08:18:00,1.36637,1.36656,1.36635,1.36641,185400001.0
2006-03-08 08:19:00,1.36634,1.36649,1.36622,1.36639,287200000.0
2006-03-08 08:20:00,1.36635,1.36646,1.36619,1.36626,335300000.0
2006-03-08 08:21:00,1.36617,1.36642,1.36609,1.36624,531700002.0
2006-03-08 08:22:00,1.36621,1.36633,1.36612,1.36617,281700000.0
2006-03-08 08:23:00,1.36611,1.3664,1.36611,1.36622,221700001.0
2006-03-08 08:24:00,1.36627,1.36639,1.36612,1.36617,420600001.0
2006-03-08 08:25:00,1.36627,1.36629,1.36609,1.36611,623500001.0
2006-03-08 08:26:00,1.36611,1.36625,1.36607,1.3661,339700000.0
2006-03-08 08:27:00,1.36615,1.36634,1.36605,1.36619,336600000.0
2006-03-08 08:28:00,1.36617,1.36626,1.36599,1.36616,607400003.0
2006-03-08 08:29:00,1.36612,1.36631,1.36601,1.36618,445400001.0
2006-03-08 08:30:00,1.36612,1.36621,1.36602,1.36617,396000001.0
2006-03-08 08:31:00,1.36617,1.3663,1.36606,1.36624,265400000.0
2006-03-08 08:32:00,1.36625,1.36649,1.36625,1.36646,284900001.0
2006-03-08 08:33:00,1.36659,1.36695,1.36659,1.36695,183600001.0
2006-03-08 08:34:00,1.36691,1.36691,1.3666,1.36677,635900000.0
2006-03-08 08:35:00,1.36688,1.36717,1.36685,1.36717,502500003.0
2006-03-08 08:36:00,1.36733,1.3677,1.36725,1.36744,436800002.0
2006-03-08 08:37:00,1.36744,1.36761,1.36738,1.36751,353400000.0
2006-03-08 08:38:00,1.36748,1.36773,1.36737,1.36749,282200000.0
2006-03-08 08:39:00,1.36757,1.36783,1.36735,1.36735,524700002.0
2006-03-08 08:40:00,1.36705,1.36729,1.36697,1.36697,333100000.0
2006-03-08 08:41:00,1.36719,1.36745,1.367,1.3671,487300001.0
2006-03-08 08:42:00,1.36688,1.36689,1.36651,1.36651,438100000.0
2006-03-08 08:43:00,1.36649,1.36668,1.36624,1.36624,307000001.0
2006-03-08 08:44:00,1.36634,1.3665,1.36629,1.36635,509000001.0
2006-03-08 08:45:00,1.3663,1.36642,1.36608,1.36618,592100000.0
2006-03-08 08:46:00,1.36632,1.36667,1.36628,1.36657,727400002.0
2006-03-08 08:47:00,1.36672,1.36686,1.36663,1.36672,531300001.0
2006-03-08 08:48:00,1.3667,1.36703,1.36659,1.36685,372400000.0
2006-03-08 08:49:00,1.36696,1.36715,1.36688,1.36702,490000001.0
2006-03-08 08:50:00,1.36723,1.36743,1.36711,1.36721,546000002.0
2006-03-08 08:51:00,1.36722,1.36765,1.36712,1.36733,523400001.0
2006-03-08 08:52:00,1.36745,1.36762,1.36728,1.36729,552000002.0
2006-03-08 08:53:00,1.3676,1.36773,1.36725,1.36742,495900000.0
2006-03-08 08:54:00,1.36726,1.36741,1.36716,1.36735,672400002.0
2006-03-08 08:55:00,1.36745,1.36758,1.36719,1.36734,612700001.0
2006-03-08 08:56:00,1.36716,1.36736,1.36706,1.36716,548300003.0
2006-03-08 08:57:00,1.36716,1.36744,1.36707,1.36723,531900000.0
2006-03-08 08:58:00,1.36726,1.36736,1.36705,1.36712,475000001.0
2006-03-08 08:59:00,1.36709,1.36721,1.36696,1.36697,357100001.0
2006-03-08 09:00:00,1.36695,1.36707,1.36677,1.36695,529400002.0
2006-03-08 09:01:00,1.3668,1.36702,1.36668,1.36683,382800001.0
2006-03-08 09:02:00,1.36669,1.36669,1.36636,1.36644,725600002.0
2006-03-08 09:03:00,1.36639,1.36648,1.36624,1.36643,614400002.0
2006-03-08 09:04:00,1.36679,1.36703,1.36661,1.36686,607400001.0
2006-03-08 09:05:00,1.36683,1.36704,1.36678,1.367,523000002.0
2006-03-08 09:06:00,1.36694,1.36724,1.36685,1.36704,502700000.0
2006-03-08 09:07:00,1.36696,1.36707,1.36687,1.36698,358300002.0
2006-03-08 09:08:00,1.36683,1.3669,1.36657,1.36662,216000000.0
2006-03-08 09:09:00,1.36665,1.36687,1.36653,1.36673,282600000.0
2006-03-08 09:10:00,1.36666,1.36704,1.3665,1.36678,353300001.0
2006-03-08 09:11:00,1.36699,1.36767,1.36699,1.36736,529200001.0
2006-03-08 09:12:00,1.36756,1.368,1.36745,1.36745,535900000.0
2006-03-08 09:13:00,1.36738,1.36768,1.36735,1.36743,490500001.0
2006-03-08 09:14:00,1.36735,1.36755,1.36727,1.36755,329000000.0
2006-03-08 09:15:00,1.36762,1.36765,1.36742,1.36744,417100000.0
2006-03-08 09:16:00,1.36725,1.36746,1.36719,1.36741,471000000.0
2006-03-08 09:17:00,1.36739,1.36781,1.36739,1.36777,500800001.0
2006-03-08 09:18:00,1.36773,1.36796,1.36771,1.36789,202300000.0
2006-03-08 09:19:00,1.36819,1.36852,1.36815,1.3683,493600000.0
2006-03-08 09:20:00,1.36829,1.36857,1.36829,1.3685,277700002.0
2006-03-08 09:21:00,1.36843,1.36847,1.36812,1.36812,308400000.0
2006-03-08 09:22:00,1.36801,1.36808,1.36784,1.36784,334100000.0
2006-03-08 09:23:00,1.36788,1.36788,1.36758,1.36762,401100000.0
2006-03-08 09:24:00,1.36758,1.36758,1.36713,1.36716,268200001.0
2006-03-08 09:25:00,1.36712,1.36726,1.36708,1.36725,439300000.0
2006-03-08 09:26:00,1.36722,1.36752,1.36714,1.3673,527400000.0
2006-03-08 09:27:00,1.36712,1.36742,1.36712,1.36721,344100000.0
2006-03-08 09:28:00,1.36735,1.36793,1.36735,1.3675,488300000.0
2006-03-08 09:29:00,1.36745,1.36758,1.36735,1.36746,434500001.0
2006-03-08 09:30:00,1.36743,1.36761,1.36733,1.36749,742100004.0
2006-03-08 09:31:00,1.36742,1.36779,1.36742,1.36758,342300000.0
2006-03-08 09:32:00,1.36766,1.36785,1.36762,1.36783,414400000.0
2006-03-08 09:33:00,1.36774,1.36775,1.36747,1.36748,268200000.0
2006-03-08 09:34:00,1.36757,1.36768,1.36739,1.36739,503700003.0
2006-03-08 09:35:00,1.36737,1.36767,1.36737,1.36743,244200000.0
2006-03-08 09:36:00,1.36746,1.36757,1.3673,1.36738,389400001.0
2006-03-08 09:37:00,1.3675,1.36754,1.3673,1.36744,447100001.0
2006-03-08 09:38:00,1.36744,1.36771,1.36735,1.36738,427600001.0
2006-03-08 09:39:00,1.36751,1.36766,1.36739,1.36739,510100003.0
2006-03-08 09:40:00,1.36713,1.36723,1.36696,1.367,426800001.0
2006-03-08 09:41:00,1.36696,1.36696,1.36657,1.36672,475800000.0
2006-03-08 09:42:00,1.36674,1.36687,1.36645,1.36645,501200000.0
2006-03-08 09:43:00,1.36653,1.36661,1.3664,1.36653,280500000.0
2006-03-08 09:44:00,1.36638,1.36678,1.36637,1.36656,488400000.0
2006-03-08 09:45:00,1.36669,1.36677,1.36654,1.3667,555700001.0
2006-03-08 09:46:00,1.36664,1.36664,1.36648,1.36652,300900000.0
2006-03-08 09:47:00,1.36664,1.3667,1.36643,1.36655,413100000.0
2006-03-08 09:48:00,1.36654,1.36667,1.36645,1.36645,360200000.0
2006-03-08 09:49:00,1.36643,1.36658,1.36623,1.36658,555500002.0
2006-03-08 09:50:00,1.36646,1.36668,1.36636,1.36652,447600001.0
2006-03-08 09:51:00,1.36653,1.367,1.36652,1.36687,456900000.0
2006-03-08 09:52:00,1.36696,1.3672,1.36683,1.36695,486900001.0
2006-03-08 09:53:00,1.367,1.36738,1.367,1.36733,388800002.0
2006-03-08 09:54:00,1.36727,1.36756,1.3672,1.36746,600000002.0
2006-03-08 09:55:00,1.3674,1.36744,1.36708,1.3674,517000000.0
2006-03-08 09:56:00,1.36743,1.36763,1.36737,1.36739,411500003.0
2006-03-08 09:57:00,1.36755,1.36776,1.3674,1.3674,626300001.0
2006-03-08 09:58:00,1.36743,1.36745,1.36717,1.36729,776500001.0
2006-03-08 09:59:00,1.36744,1.36782,1.36734,1.36782,728600002.0
2006-03-08 10:00:00,1.36786,1.36814,1.3677,1.36791,256900001.0
2006-03-08 10:01:00,1.36799,1.36821,1.36785,1.36805,679200000.0
2006-03-08 10:02:00,1.36811,1.36817,1.36756,1.3679,572700001.0
2006-03-08 10:03:00,1.36795,1.36813,1.36774,1.36791,434400000.0
2006-03-08 10:04:00,1.36774,1.36789,1.36739,1.36758,430500000.0
2006-03-08 10:05:00,1.36728,1.36744,1.36716,1.36721,380600000.0
2006-03-08 10:06:00,1.36734,1.3677,1.3673,1.3675,491300001.0
2006-03-08 10:07:00,1.3675,1.36779,1.36744,1.36753,561400002.0
2006-03-08 10:08:00,1.36724,1.36744,1.36717,1.36724,497300000.0
2006-03-08 10:09:00,1.36736,1.36754,1.36717,1.36754,525600003.0
2006-03-08 10:10:00,1.36753,1.36753,1.36717,1.36717,363000001.0
2006-03-08 10:11:00,1.36716,1.36732,1.36701,1.36732,384300002.0
2006-03-08 10:12:00,1.36735,1.36735,1.36693,1.36693,497600003.0
2006-03-08 10:13:00,1.3669,1.36696,1.36676,1.3669,535400002.0
2006-03-08 10:14:00,1.36692,1.3671,1.36679,1.36704,539900002.0
2006-03-08 10:15:00,1.36717,1.36743,1.36708,1.3672,380000001.0
2006-03-08 10:16:00,1.36734,1.36752,1.36725,1.36752,420700002.0
2006-03-08 10:17:00,1.36758,1.36758,1.36686,1.3671,356200001.0
2006-03-08 10:18:00,1.36707,1.36729,1.3669,1.36696,376600000.0
2006-03-08 10:19:00,1.36695,1.36726,1.36686,1.36726,364100002.0
2006-03-08 10:20:00,1.36722,1.36728,1.36704,1.36708,557600002.0
2006-03-08 10:21:00,1.36694,1.36707,1.36684,1.36694,395100000.0
2006-03-08 10:22:00,1.36696,1.36713,1.36683,1.36705,337900001.0
2006-03-08 10:23:00,1.36694,1.3671,1.36675,1.36675,469700002.0
2006-03-08 10:24:00,1.36682,1.36692,1.36656,1.3668,421900001.0
2006-03-08 10:25:00,1.36694,1.36703,1.36673,1.36686,350100000.0
2006-03-08 10:26:00,1.36698,1.36734,1.36698,1.36707,506100000.0
2006-03-08 10:27:00,1.36716,1.3674,1.36715,1.3672,513900000.0
2006-03-08 10:28:00,1.36721,1.36753,1.36721,1.36753,625800000.0
2006-03-08 10:29:00,1.36765,1.36782,1.36747,1.36768,603000007.0
2006-03-08 10:30:00,1.36774,1.36785,1.36751,1.36775,668100002.0
2006-03-08 10:31:00,1.36753,1.36789,1.36744,1.36749,551100000.0
2006-03-08 10:32:00,1.36746,1.36777,1.3674,1.36742,528100001.0
2006-03-08 10:33:00,1.36759,1.3678,1.36734,1.36744,487900001.0
2006-03-08 10:34:00,1.3672,1.36732,1.36707,1.3673,411200001.0
2006-03-08 10:35:00,1.36731,1.36748,1.36724,1.36725,521800001.0
2006-03-08 10:36:00,1.36725,1.36761,1.36714,1.36723,549100001.0
2006-03-08 10:37:00,1.36725,1.36734,1.36709,1.36733,503200001.0
2006-03-08 10:38:00,1.36732,1.36752,1.36727,1.36737,440100000.0
2006-03-08 10:39:00,1.36746,1.36774,1.36741,1.3675,451800003.0
2006-03-08 10:40:00,1.36739,1.36748,1.36715,1.36748,324400001.0
2006-03-08 10:41:00,1.36745,1.36765,1.36731,1.36758,600900000.0
2006-03-08 10:42:00,1.36753,1.36764,1.3674,1.36754,402400003.0
2006-03-08 10:43:00,1.36742,1.36742,1.36682,1.36688,418900001.0
2006-03-08 10:44:00,1.36694,1.36723,1.36683,1.36721,553700001.0
2006-03-08 10:45:00,1.36723,1.36739,1.36703,1.36734,542300001.0
2006-03-08 10:46:00,1.36728,1.36744,1.36711,1.36711,344800001.0
2006-03-08 10:47:00,1.36694,1.36714,1.3669,1.36695,425100001.0
2006-03-08 10:48:00,1.36697,1.36727,1.36695,1.36723,549300000.0
2006-03-08 10:49:00,1.36727,1.36727,1.36692,1.36706,312600000.0
2006-03-08 10:50:00,1.36709,1.3674,1.3669,1.36726,545600002.0
2006-03-08 10:51:00,1.3671,1.36744,1.36703,1.36732,455000000.0
2006-03-08 10:52:00,1.36725,1.36735,1.36714,1.36722,346400001.0
2006-03-08 10:53:00,1.36707,1.36723,1.36699,1.36718,408500002.0
2006-03-08 10:54:00,1.3672,1.36735,1.36698,1.36701,482300000.0
2006-03-08 10:55:00,1.36705,1.3672,1.36663,1.36702,445500000.0
2006-03-08 10:56:00,1.3671,1.36725,1.36695,1.36714,544900001.0
2006-03-08 10:57:00,1.36726,1.3676,1.36721,1.36755,375800000.0
2006-03-08 10:58:00,1.36773,1.36777,1.3675,1.36767,438000004.0
2006-03-08 10:59:00,1.36753,1.3679,1.36742,1.36747,845700002.0
2006-03-08 11:00:00,1.36744,1.36747,1.36721,1.36726,515600001.0
2006-03-08 11:01:00,1.36701,1.36721,1.36691,1.36698,548000000.0
2006-03-08 11:02:00,1.36705,1.3675,1.36703,1.36725,499400000.0
2006-03-08 11:03:00,1.3675,1.36794,1.3675,1.36785,248400001.0
2006-03-08 11:04:00,1.36787,1.36787,1.36739,1.36758,601400002.0
2006-03-08 11:05:00,1.36766,1.36801,1.3676,1.36785,460300001.0
2006-03-08 11:06:00,1.36785,1.3679,1.36765,1.36777,659400000.0
2006-03-08 11:07:00,1.36776,1.36787,1.36769,1.36774,239800000.0
2006-03-08 11:08:00,1.36787,1.36812,1.36772,1.36791,421000001.0
2006-03-08 11:09:00,1.36784,1.36808,1.36781,1.36804,409700000.0
2006-03-08 11:10:00,1.36837,1.3686,1.36836,1.36853,532500003.0
2006-03-08 11:11:00,1.36846,1.36873,1.36839,1.36844,572600000.0
2006-03-08 11:12:00,1.36831,1.3686,1.36831,1.36836,547100002.0
2006-03-08 11:13:00,1.36834,1.36858,1.3681,1.36858,354000000.0
2006-03-08 11:14:00,1.36856,1.36868,1.36835,1.36861,521700000.0
2006-03-08 11:15:00,1.36864,1.36877,1.36841,1.36841,541100001.0
2006-03-08 11:16:00,1.3684,1.36846,1.36822,1.36839,415200001.0
2006-03-08 11:17:00,1.36826,1.36841,1.36806,1.36809,433400001.0
2006-03-08 11:18:00,1.36801,1.36821,1.36782,1.36792,398900002.0
2006-03-08 11:19:00,1.36789,1.3681,1.36784,1.3679,367700000.0
2006-03-08 11:20:00,1.36788,1.36814,1.36779,1.3679,588300002.0
2006-03-08 11:21:00,1.36818,1.36823,1.3679,1.36819,524400000.0
2006-03-08 11:22:00,1.368,1.36827,1.36792,1.36827,576100002.0
2006-03-08 11:23:00,1.36826,1.36843,1.36798,1.36835,533100002.0
2006-03-08 11:24:00,1.36844,1.36849,1.36834,1.36839,421900002.0
2006-03-08 11:25:00,1.36833,1.36833,1.36815,1.36827,445400002.0
2006-03-08 11:26:00,1.36832,1.36835,1.36813,1.36827,538900003.0
2006-03-08 11:27:00,1.36825,1.36849,1.36812,1.36823,675100001.0
2006-03-08 11:28:00,1.36837,1.36849,1.36811,1.36844,403400000.0
2006-03-08 11:29:00,1.36854,1.36868,1.36825,1.36865,494600000.0
2006-03-08 11:30:00,1.36871,1.36893,1.36864,1.36881,450900000.0
2006-03-08 11:31:00,1.36874,1.36906,1.36863,1.36876,587900002.0
2006-03-08 11:32:00,1.36879,1.36892,1.36862,1.36882,420900002.0
2006-03-08 11:33:00,1.36885,1.36895,1.36869,1.3687,486800000.0
2006-03-08 11:34:00,1.3687,1.36897,1.36862,1.36877,610700002.0
2006-03-08 11:35:00,1.36921,1.36948,1.3691,1.36936,616600000.0
2006-03-08 11:36:00,1.36922,1.36934,1.369,1.36923,489200000.0
2006-03-08 11:37:00,1.36935,1.36949,1.36921,1.36941,478200000.0
2006-03-08 11:38:00,1.36945,1.36945,1.36918,1.36931,547700003.0
2006-03-08 11:39:00,1.3694,1.36943,1.36908,1.36918,637900001.0
2006-03-08 11:40:00,1.36928,1.36937,1.36909,1.36937,635000001.0
2006-03-08 11:41:00,1.36932,1.36951,1.36901,1.36937,758500001.0
2006-03-08 11:42:00,1.36962,1.37006,1.36962,1.36993,561000000.0
2006-03-08 11:43:00,1.36994,1.37027,1.36976,1.36977,496200001.0
2006-03-08 11:44:00,1.36988,1.37012,1.36969,1.36982,664300001.0
2006-03-08 11:45:00,1.3701,1.37029,1.3699,1.37005,510100000.0
2006-03-08 11:46:00,1.37009,1.37015,1.36985,1.37001,504200000.0
2006-03-08 11:47:00,1.3699,1.37012,1.36973,1.36988,408600002.0
2006-03-08 11:48:00,1.36992,1.37039,1.36982,1.37022,558000000.0
2006-03-08 11:49:00,1.37041,1.37062,1.37013,1.37019,406400000.0
2006-03-08 11:50:00,1.37022,1.37103,1.37016,1.37103,397400001.0
2006-03-08 11:51:00,1.37105,1.37118,1.3708,1.37092,189300000.0
2006-03-08 11:52:00,1.37085,1.37143,1.37045,1.37045,213400000.0
2006-03-08 11:53:00,1.37036,1.37085,1.37036,1.37054,175400000.0
2006-03-08 11:54:00,1.3706,1.37078,1.37043,1.37062,374300000.0
2006-03-08 11:55:00,1.37059,1.37059,1.3703,1.37033,444800001.0
2006-03-08 11:56:00,1.37039,1.37051,1.3702,1.37045,447800000.0
2006-03-08 11:57:00,1.37028,1.37051,1.37006,1.3702,543500002.0
2006-03-08 11:58:00,1.37029,1.37066,1.37024,1.37043,444300003.0
2006-03-08 11:59:00,1.37045,1.37067,1.37,1.37037,432100000.0
2006-03-08 12:00:00,1.37051,1.37095,1.3704,1.3709,518000001.0
2006-03-08 12:01:00,1.37108,1.37209,1.37108,1.37202,408500000.0
2006-03-08 12:02:00,1.37214,1.37265,1.37187,1.37256,441700002.0
2006-03-08 12:03:00,1.37281,1.37302,1.37251,1.37288,358600000.0
2006-03-08 12:04:00,1.37283,1.37303,1.37261,1.37293,394900001.0
2006-03-08 12:05:00,1.37302,1.37302,1.37269,1.37283,347700001.0
2006-03-08 12:06:00,1.37287,1.37339,1.37284,1.3731,359100001.0
2006-03-08 12:07:00,1.37323,1.37344,1.37312,1.37326,302000000.0
2006-03-08 12:08:00,1.37337,1.37355,1.37298,1.37333,493500000.0
2006-03-08 12:09:00,1.37329,1.37329,1.37296,1.37307,394900002.0
2006-03-08 12:10:00,1.37305,1.37321,1.37272,1.37296,313600000.0
2006-03-08 12:11:00,1.37297,1.37316,1.37278,1.37305,212800000.0
2006-03-08 12:12:00,1.37302,1.37303,1.37265,1.3727,289500001.0
2006-03-08 12:13:00,1.37264,1.37319,1.37264,1.37316,542200001.0
2006-03-08 12:14:00,1.3732,1.3732,1.37288,1.37303,594700001.0
2006-03-08 12:15:00,1.37282,1.37324,1.37282,1.37319,317900000.0
2006-03-08 12:16:00,1.37322,1.37351,1.37319,1.37339,376100001.0
2006-03-08 12:17:00,1.37331,1.37331,1.37318,1.37329,216300001.0
2006-03-08 12:18:00,1.37333,1.37357,1.37317,1.37357,296500000.0
2006-03-08 12:19:00,1.37361,1.37376,1.37331,1.37357,401400000.0
2006-03-08 12:20:00,1.3736,1.37377,1.37348,1.37375,435800002.0
2006-03-08 12:21:00,1.37379,1.37399,1.37375,1.37398,406400000.0
2006-03-08 12:22:00,1.37405,1.37426,1.37398,1.37411,308100000.0
2006-03-08 12:23:00,1.37397,1.37408,1.37361,1.3739,424600003.0
2006-03-08 12:24:00,1.37386,1.37417,1.37375,1.37378,619100000.0
2006-03-08 12:25:00,1.37395,1.37427,1.37384,1.37386,359300000.0
2006-03-08 12:26:00,1.37374,1.37404,1.3737,1.37371,434800000.0
2006-03-08 12:27:00,1.37368,1.37375,1.37351,1.37353,428200001.0
2006-03-08 12:28:00,1.37352,1.37399,1.37346,1.37391,512900000.0
2006-03-08 12:29:00,1.37375,1.37386,1.37346,1.3735,697700001.0
2006-03-08 12:30:00,1.37325,1.37325,1.37278,1.3729,644100000.0
2006-03-08 12:31:00,1.37287,1.37287,1.3723,1.37251,606800000.0
2006-03-08 12:32:00,1.37223,1.37254,1.37196,1.37209,667000001.0
2006-03-08 12:33:00,1.37221,1.37231,1.37195,1.37231,46600000.0
2006-03-08 12:34:00,1.37234,1.37269,1.37222,1.37238,624400002.0
2006-03-08 12:35:00,1.37253,1.37263,1.37231,1.37236,593600001.0
2006-03-08 12:36:00,1.37228,1.37252,1.37224,1.3723,493200000.0
2006-03-08 12:37:00,1.37233,1.37243,1.37199,1.37199,474100000.0
2006-03-08 12:38:00,1.37206,1.37271,1.37183,1.37271,686200000.0
2006-03-08 12:39:00,1.37276,1.37276,1.37233,1.37261,479600000.0
2006-03-08 12:40:00,1.3726,1.37264,1.37231,1.37254,494800000.0
2006-03-08 12:41:00,1.37256,1.37283,1.37256,1.37264,296100000.0
2006-03-08 12:42:00,1.37266,1.37297,1.37257,1.37276,324300002.0
2006-03-08 12:43:00,1.3727,1.3728,1.37248,1.37248,424400002.0
2006-03-08 12:44:00,1.37251,1.37274,1.37241,1.37259,404100001.0
2006-03-08 12:45:00,1.37273,1.37275,1.37239,1.37264,537000001.0
2006-03-08 12:46:00,1.37251,1.37283,1.3725,1.37283,481100002.0
2006-03-08 12:47:00,1.37267,1.3728,1.37243,1.37257,391700000.0
2006-03-08 12:48:00,1.37242,1.37269,1.37236,1.37243,527500002.0
2006-03-08 12:49:00,1.37241,1.37245,1.37218,1.37227,472400000.0
2006-03-08 12:50:00,1.37206,1.37206,1.37129,1.37138,497900000.0
2006-03-08 12:51:00,1.37138,1.37176,1.37137,1.37175,440700002.0
2006-03-08 12:52:00,1.37163,1.3717,1.37141,1.37149,288300001.0
2006-03-08 12:53:00,1.37152,1.37173,1.3715,1.3717,282100000.0
2006-03-08 12:54:00,1.37166,1.37185,1.37159,1.37175,440300002.0
2006-03-08 12:55:00,1.37194,1.37242,1.37184,1.37224,409100000.0
2006-03-08 12:56:00,1.37245,1.37262,1.37214,1.37216,447300002.0
2006-03-08 12:57:00,1.37253,1.3727,1.37235,1.37268,522500001.0
2006-03-08 12:58:00,1.37283,1.37287,1.37264,1.37273,341200001.0
2006-03-08 12:59:00,1.37273,1.37291,1.37254,1.3727,711600004.0
2006-03-08 13:00:00,1.37268,1.37269,1.37252,1.37269,234300000.0
2006-03-08 13:01:00,1.37261,1.37268,1.37235,1.37235,335600000.0
2006-03-08 13:02:00,1.37227,1.37271,1.37227,1.37271,332000001.0
2006-03-08 13:03:00,1.3727,1.3728,1.37248,1.3726,442600001.0
2006-03-08 13:04:00,1.37253,1.37273,1.37251,1.37251,258200000.0
2006-03-08 13:05:00,1.37249,1.37264,1.37238,1.37253,149500000.0
2006-03-08 13:06:00,1.37259,1.37272,1.37245,1.37262,382200000.0
2006-03-08 13:07:00,1.37259,1.37279,1.37255,1.37265,323300000.0
2006-03-08 13:08:00,1.37253,1.37259,1.37232,1.37232,159200000.0
2006-03-08 13:09:00,1.37229,1.3726,1.3722,1.37225,314300000.0
2006-03-08 13:10:00,1.37231,1.37238,1.37222,1.37235,102800000.0
2006-03-08 13:11:00,1.37238,1.37238,1.37201,1.37217,418300001.0
2006-03-08 13:12:00,1.37213,1.37219,1.37204,1.37209,314600001.0
2006-03-08 13:13:00,1.37215,1.37228,1.3721,1.3721,371700000.0
2006-03-08 13:14:00,1.37208,1.37232,1.37199,1.37199,332800002.0
2006-03-08 13:15:00,1.37204,1.37249,1.37204,1.37246,468200001.0
2006-03-08 13:16:00,1.37257,1.3727,1.37256,1.37256,118400000.0
2006-03-08 13:17:00,1.37266,1.37266,1.37251,1.37253,121400001.0
2006-03-08 13:18:00,1.37255,1.37316,1.37247,1.37316,317900000.0
2006-03-08 13:19:00,1.37297,1.37308,1.37269,1.37298,303800000.0
2006-03-08 13:20:00,1.37296,1.37307,1.37285,1.37301,182900000.0
2006-03-08 13:21:00,1.37308,1.37314,1.373,1.37312,139600000.0
2006-03-08 13:22:00,1.37308,1.37316,1.37295,1.37312,220100001.0
2006-03-08 13:23:00,1.37304,1.3732,1.37301,1.3732,256800000.0
2006-03-08 13:24:00,1.37324,1.37324,1.37315,1.37322,255700000.0
2006-03-08 13:25:00,1.37322,1.37327,1.37314,1.37319,173900000.0
2006-03-08 13:26:00,1.37317,1.3732,1.37299,1.37311,210700001.0
2006-03-08 13:27:00,1.37316,1.37325,1.37297,1.37297,339900001.0
2006-03-08 13:28:00,1.37304,1.37336,1.37303,1.37336,456400001.0
2006-03-08 13:29:00,1.37327,1.37344,1.37308,1.37335,705900001.0
2006-03-08 13:30:00,1.37333,1.37336,1.37309,1.37326,582300002.0
2006-03-08 13:31:00,1.37329,1.37357,1.37317,1.37323,544000000.0
2006-03-08 13:32:00,1.37321,1.37346,1.3732,1.37346,228100000.0
2006-03-08 13:33:00,1.37348,1.37377,1.37341,1.37359,401800003.0
2006-03-08 13:34:00,1.37363,1.3741,1.37348,1.37385,322600001.0
2006-03-08 13:35:00,1.3739,1.37435,1.37376,1.37417,313300000.0
2006-03-08 13:36:00,1.37412,1.37412,1.37381,1.37384,482100001.0
2006-03-08 13:37:00,1.37376,1.37401,1.37375,1.37375,515300002.0
2006-03-08 13:38:00,1.37371,1.37404,1.3737,1.37389,386900000.0
2006-03-08 13:39:00,1.37394,1.37396,1.37366,1.37366,229600000.0
2006-03-08 13:40:00,1.37346,1.37388,1.37337,1.37369,376100000.0
2006-03-08 13:41:00,1.37377,1.37387,1.37304,1.37305,223900000.0
2006-03-08 13:42:00,1.37309,1.37318,1.37298,1.37301,163900001.0
2006-03-08 13:43:00,1.37302,1.37302,1.37277,1.37293,146200001.0
2006-03-08 13:44:00,1.37287,1.373,1.37261,1.37284,248300000.0
2006-03-08 13:45:00,1.37279,1.37293,1.37249,1.37252,481100001.0
2006-03-08 13:46:00,1.37272,1.37301,1.37269,1.37292,448300001.0
2006-03-08 13:47:00,1.37318,1.37358,1.37313,1.37358,518800000.0
2006-03-08 13:48:00,1.37356,1.37356,1.37311,1.37314,252200002.0
2006-03-08 13:49:00,1.37303,1.37303,1.37274,1.37288,207800000.0
2006-03-08 13:50:00,1.37283,1.37299,1.37271,1.37282,296800000.0
2006-03-08 13:51:00,1.37288,1.37288,1.37257,1.37272,242100000.0
2006-03-08 13:52:00,1.37248,1.37275,1.37235,1.37251,440400002.0
2006-03-08 13:53:00,1.37234,1.37258,1.37227,1.37244,537700001.0
2006-03-08 13:54:00,1.3722,1.37237,1.37201,1.37234,392200000.0
2006-03-08 13:55:00,1.3722,1.37221,1.37191,1.372,333500000.0
2006-03-08 13:56:00,1.372,1.37216,1.37185,1.37212,456700002.0
2006-03-08 13:57:00,1.37226,1.37288,1.37226,1.37288,324600000.0
2006-03-08 13:58:00,1.37293,1.37306,1.37279,1.37289,217600000.0
2006-03-08 13:59:00,1.37264,1.3729,1.3725,1.37252,455100001.0
2006-03-08 14:00:00,1.37245,1.37308,1.37245,1.37308,352600002.0
2006-03-08 14:01:00,1.3732,1.3732,1.37272,1.37272,436100002.0
2006-03-08 14:02:00,1.373,1.37349,1.373,1.37331,332800001.0
2006-03-08 14:03:00,1.37331,1.37375,1.37303,1.37358,460800002.0
2006-03-08 14:04:00,1.37365,1.3738,1.37351,1.37353,423300000.0
2006-03-08 14:05:00,1.37355,1.37392,1.37355,1.37381,371500001.0
2006-03-08 14:06:00,1.37379,1.37385,1.37348,1.37361,343800000.0
2006-03-08 14:07:00,1.37364,1.37364,1.37317,1.37344,303900000.0
2006-03-08 14:08:00,1.37347,1.37366,1.37326,1.37336,396900002.0
2006-03-08 14:09:00,1.37344,1.37369,1.37344,1.37349,171800001.0
2006-03-08 14:10:00,1.37358,1.37362,1.3734,1.37352,234600001.0
2006-03-08 14:11:00,1.37345,1.37345,1.37298,1.37325,115500000.0
2006-03-08 14:12:00,1.37323,1.37334,1.37308,1.37316,196300000.0
2006-03-08 14:13:00,1.37331,1.37357,1.37329,1.37348,167800001.0
2006-03-08 14:14:00,1.37342,1.37388,1.37342,1.37373,187100000.0
2006-03-08 14:15:00,1.37352,1.37352,1.37308,1.37336,445400003.0
2006-03-08 14:16:00,1.37333,1.37343,1.37309,1.37316,195600000.0
2006-03-08 14:17:00,1.37322,1.37345,1.37304,1.37314,662300001.0
2006-03-08 14:18:00,1.37316,1.37357,1.37316,1.37345,412600003.0
2006-03-08 14:19:00,1.37329,1.37345,1.37296,1.3731,443200002.0
2006-03-08 14:20:00,1.37312,1.37316,1.37297,1.37316,193200001.0
2006-03-08 14:21:00,1.37298,1.37315,1.37283,1.37283,374200000.0
2006-03-08 14:22:00,1.37297,1.37357,1.37297,1.37345,629700002.0
2006-03-08 14:23:00,1.37372,1.37378,1.37346,1.37358,153600000.0
2006-03-08 14:24:00,1.37354,1.37447,1.37354,1.37392,463300000.0
2006-03-08 14:25:00,1.37409,1.37427,1.37389,1.3742,577900002.0
2006-03-08 14:26:00,1.37417,1.37417,1.37366,1.3737,544100001.0
2006-03-08 14:27:00,1.37389,1.374,1.37367,1.37382,430100001.0
2006-03-08 14:28:00,1.37374,1.37379,1.37319,1.37364,53800000.0
2006-03-08 14:29:00,1.37368,1.37374,1.37349,1.37374,44000000.0
2006-03-08 14:30:00,1.37367,1.37367,1.37307,1.37366,47200000.0
2006-03-08 14:31:00,1.37339,1.37358,1.37335,1.37335,38000000.0
2006-03-08 14:32:00,1.3734,1.3734,1.37319,1.37338,33000000.0
2006-03-08 14:33:00,1.37306,1.37329,1.37297,1.37315,42000001.0
2006-03-08 14:34:00,1.37322,1.37335,1.37317,1.37332,33000000.0
2006-03-08 14:35:00,1.3733,1.3733,1.37284,1.37285,28200000.0
2006-03-08 14:36:00,1.37299,1.37299,1.37258,1.37258,48600000.0
2006-03-08 14:37:00,1.37297,1.37336,1.37287,1.37336,33400000.0
2006-03-08 14:38:00,1.37342,1.37342,1.37299,1.37322,31600000.0
2006-03-08 14:39:00,1.37323,1.37365,1.37318,1.37365,38800000.0
2006-03-08 14:40:00,1.37353,1.37353,1.37317,1.37337,28000000.0
2006-03-08 14:41:00,1.37333,1.37333,1.37309,1.37327,33800000.0
2006-03-08 14:42:00,1.37307,1.37329,1.37263,1.37263,68400000.0
2006-03-08 14:43:00,1.3732,1.37331,1.37295,1.37307,42200000.0
2006-03-08 14:44:00,1.37302,1.37337,1.37302,1.37319,49600000.0
2006-03-08 14:45:00,1.37285,1.37321,1.37259,1.37306,45700000.0
2006-03-08 14:46:00,1.3732,1.37336,1.37313,1.37316,37200000.0
2006-03-08 14:47:00,1.37316,1.37334,1.37296,1.37334,28000000.0
2006-03-08 14:48:00,1.37329,1.37335,1.37317,1.37335,37000001.0
2006-03-08 14:49:00,1.37325,1.37348,1.37322,1.37334,41400000.0
2006-03-08 14:50:00,1.37328,1.37352,1.37315,1.37349,34600000.0
2006-03-08 14:51:00,1.37352,1.37371,1.37342,1.37356,34400000.0
2006-03-08 14:52:00,1.37343,1.37376,1.37343,1.37376,37100000.0
2006-03-08 14:53:00,1.37363,1.37376,1.37324,1.37352,22200000.0
2006-03-08 14:54:00,1.37384,1.37393,1.37354,1.37354,34200000.0
2006-03-08 14:55:00,1.37383,1.37396,1.37362,1.37363,68300001.0
2006-03-08 14:56:00,1.37365,1.37375,1.37345,1.37348,59100000.0
2006-03-08 14:57:00,1.37355,1.37355,1.37333,1.37341,28200000.0
2006-03-08 14:58:00,1.37325,1.3734,1.37313,1.37313,47000000.0
2006-03-08 14:59:00,1.37311,1.37328,1.37301,1.3732,35200000.0
2006-03-08 15:00:00,1.37311,1.37318,1.37258,1.37258,50100000.0
2006-03-08 15:01:00,1.37295,1.37311,1.37289,1.37291,36300000.0
2006-03-08 15:02:00,1.37293,1.37298,1.37268,1.37294,31500000.0
2006-03-08 15:03:00,1.3729,1.37303,1.37246,1.37276,31400000.0
2006-03-08 15:04:00,1.37283,1.37313,1.37283,1.37295,47000000.0
2006-03-08 15:05:00,1.37281,1.37289,1.37279,1.37282,39600000.0
2006-03-08 15:06:00,1.37279,1.37292,1.37235,1.37271,52700000.0
2006-03-08 15:07:00,1.37283,1.37296,1.37252,1.37296,49500000.0
2006-03-08 15:08:00,1.3728,1.37283,1.37225,1.37246,52000000.0
2006-03-08 15:09:00,1.37236,1.37259,1.37221,1.37259,37200000.0
2006-03-08 15:10:00,1.37258,1.37281,1.3724,1.3724,41600000.0
2006-03-08 15:11:00,1.37253,1.37286,1.37253,1.37271,29700000.0
2006-03-08 15:12:00,1.37276,1.37291,1.3726,1.3726,33000000.0
2006-03-08 15:13:00,1.37273,1.37313,1.3727,1.37313,33600000.0
2006-03-08 15:14:00,1.37254,1.37271,1.37254,1.37262,33200000.0
2006-03-08 15:15:00,1.37275,1.37276,1.3723,1.37271,55300000.0
2006-03-08 15:16:00,1.37276,1.37296,1.37276,1.37289,27200000.0
2006-03-08 15:17:00,1.37286,1.37309,1.3728,1.37309,37200000.0
2006-03-08 15:18:00,1.37334,1.37357,1.37319,1.37357,53400001.0
2006-03-08 15:19:00,1.37383,1.37386,1.37356,1.37372,27800000.0
2006-03-08 15:20:00,1.37366,1.37389,1.37366,1.37368,24600000.0
2006-03-08 15:21:00,1.37344,1.37344,1.3731,1.3732,44200000.0
2006-03-08 15:22:00,1.37302,1.37334,1.37302,1.37319,45000000.0
2006-03-08 15:23:00,1.37302,1.37302,1.37262,1.37272,38200000.0
2006-03-08 15:24:00,1.37274,1.37274,1.37251,1.37269,23400000.0
2006-03-08 15:25:00,1.37266,1.3729,1.37253,1.37264,31600000.0
2006-03-08 15:26:00,1.37274,1.37298,1.37268,1.37298,35600000.0
2006-03-08 15:27:00,1.37291,1.37309,1.37274,1.37281,24000000.0
2006-03-08 15:28:00,1.37267,1.37296,1.37267,1.37293,26300000.0
2006-03-08 15:29:00,1.37289,1.37294,1.37257,1.3728,41400001.0
2006-03-08 15:30:00,1.37296,1.37299,1.37269,1.37299,43600000.0
2006-03-08 15:31:00,1.37305,1.37311,1.37289,1.37289,52900000.0
2006-03-08 15:32:00,1.37285,1.37311,1.37279,1.37311,54200000.0
2006-03-08 15:33:00,1.37314,1.37314,1.3727,1.3729,29200000.0
2006-03-08 15:34:00,1.37267,1.3729,1.37264,1.37264,39800000.0
2006-03-08 15:35:00,1.37279,1.37293,1.37256,1.37256,40000000.0
2006-03-08 15:36:00,1.3728,1.37325,1.3728,1.37299,40000000.0
2006-03-08 15:37:00,1.37319,1.37353,1.37319,1.37352,65400000.0
2006-03-08 15:38:00,1.37336,1.37346,1.37314,1.37324,37000000.0
2006-03-08 15:39:00,1.37324,1.37324,1.37276,1.37276,37400000.0
2006-03-08 15:40:00,1.37282,1.37282,1.37247,1.37249,26200000.0
2006-03-08 15:41:00,1.37262,1.37262,1.37206,1.37251,45400000.0
2006-03-08 15:42:00,1.37267,1.37278,1.37228,1.37246,16400000.0
2006-03-08 15:43:00,1.37264,1.3729,1.37249,1.3729,26400000.0
2006-03-08 15:44:00,1.37318,1.37352,1.37289,1.37343,47000000.0
2006-03-08 15:45:00,1.37344,1.37357,1.37327,1.37347,43400000.0
2006-03-08 15:46:00,1.37356,1.37367,1.3735,1.3735,44000000.0
2006-03-08 15:47:00,1.37348,1.37362,1.37323,1.37362,50200000.0
2006-03-08 15:48:00,1.37364,1.37396,1.37357,1.37361,34000000.0
2006-03-08 15:49:00,1.37342,1.37367,1.3734,1.37351,69500000.0
2006-03-08 15:50:00,1.37332,1.37338,1.3733,1.3733,30800000.0
2006-03-08 15:51:00,1.37333,1.37352,1.37326,1.37349,28600000.0
2006-03-08 15:52:00,1.37355,1.37365,1.37341,1.37346,46800000.0
2006-03-08 15:53:00,1.3733,1.37359,1.3733,1.37347,41500000.0
2006-03-08 15:54:00,1.37354,1.37371,1.37336,1.37362,24600000.0
2006-03-08 15:55:00,1.37379,1.37387,1.37351,1.37363,36800000.0
2006-03-08 15:56:00,1.3736,1.37374,1.37333,1.37346,43300000.0
2006-03-08 15:57:00,1.37327,1.37358,1.37318,1.37318,34600000.0
2006-03-08 15:58:00,1.37331,1.37349,1.37306,1.37306,20800000.0
2006-03-08 15:59:00,1.37292,1.37292,1.3726,1.3726,51000000.0
2006-03-08 16:00:00,1.37266,1.3733,1.37237,1.37322,29400000.0
2006-03-08 16:01:00,1.3732,1.37328,1.37306,1.37319,31200000.0
2006-03-08 16:02:00,1.373,1.37314,1.37278,1.37314,40600000.0
2006-03-08 16:03:00,1.37296,1.37297,1.37272,1.3728,40200000.0
2006-03-08 16:04:00,1.37257,1.3728,1.37251,1.37258,40200000.0
2006-03-08 16:05:00,1.3726,1.37271,1.37237,1.37257,39900000.0
2006-03-08 16:06:00,1.3724,1.37258,1.3723,1.37232,35800000.0
2006-03-08 16:07:00,1.37234,1.37234,1.3722,1.37231,41200000.0
2006-03-08 16:08:00,1.3732,1.37333,1.3729,1.37317,48300000.0
2006-03-08 16:09:00,1.37311,1.37332,1.37302,1.37328,40800000.0
2006-03-08 16:10:00,1.37346,1.37392,1.37346,1.3739,28000000.0
2006-03-08 16:11:00,1.37346,1.37353,1.37327,1.37346,34000000.0
2006-03-08 16:12:00,1.37339,1.37339,1.37302,1.37313,71000000.0
2006-03-08 16:13:00,1.37306,1.37325,1.37303,1.37308,37000000.0
2006-03-08 16:14:00,1.37271,1.37307,1.37259,1.37307,68400002.0
2006-03-08 16:15:00,1.37289,1.37318,1.37289,1.37318,33600000.0
2006-03-08 16:16:00,1.37296,1.37314,1.37281,1.37298,37600000.0
2006-03-08 16:17:00,1.37275,1.3729,1.37275,1.37282,32800000.0
2006-03-08 16:18:00,1.3728,1.37291,1.3727,1.3727,42000000.0
2006-03-08 16:19:00,1.37293,1.37302,1.37283,1.37286,26000000.0
2006-03-08 16:20:00,1.37268,1.3728,1.37259,1.3727,51800001.0
2006-03-08 16:21:00,1.37271,1.37296,1.37267,1.37287,49400000.0
2006-03-08 16:22:00,1.37289,1.37302,1.3728,1.37292,50600000.0
2006-03-08 16:23:00,1.37286,1.37291,1.37265,1.37291,35800000.0
2006-03-08 16:24:00,1.37302,1.37314,1.37298,1.37302,42900000.0
2006-03-08 16:25:00,1.37312,1.3732,1.37266,1.37304,39600000.0
2006-03-08 16:26:00,1.37321,1.37323,1.37301,1.37301,45000000.0
2006-03-08 16:27:00,1.37284,1.37368,1.37284,1.37362,28200000.0
2006-03-08 16:28:00,1.37397,1.37422,1.37392,1.37407,44700000.0
2006-03-08 16:29:00,1.37446,1.37449,1.37429,1.37429,64900001.0
2006-03-08 16:30:00,1.37418,1.37419,1.37402,1.37412,66000001.0
2006-03-08 16:31:00,1.37413,1.37415,1.37395,1.37397,42200000.0
2006-03-08 16:32:00,1.37405,1.37405,1.37308,1.37335,47000001.0
2006-03-08 16:33:00,1.3733,1.3733,1.37295,1.37323,39000000.0
2006-03-08 16:34:00,1.37333,1.37333,1.37298,1.37322,51200000.0
2006-03-08 16:35:00,1.37329,1.37329,1.3727,1.37287,47600000.0
2006-03-08 16:36:00,1.37256,1.373,1.37246,1.37263,43100000.0
2006-03-08 16:37:00,1.37279,1.37325,1.37258,1.37325,44300000.0
2006-03-08 16:38:00,1.37322,1.37329,1.37305,1.37324,43400000.0
2006-03-08 16:39:00,1.37322,1.37322,1.3731,1.37318,28200000.0
2006-03-08 16:40:00,1.37289,1.37313,1.37286,1.37312,32600000.0
2006-03-08 16:41:00,1.37272,1.37344,1.37272,1.37322,41800000.0
2006-03-08 16:42:00,1.37322,1.37342,1.37315,1.37315,30600000.0
2006-03-08 16:43:00,1.37311,1.37348,1.37311,1.37348,34700000.0
2006-03-08 16:44:00,1.37355,1.37368,1.37339,1.37368,51800000.0
2006-03-08 16:45:00,1.37341,1.37377,1.37338,1.37365,29800000.0
2006-03-08 16:46:00,1.37372,1.37372,1.37327,1.37352,45200000.0
2006-03-08 16:47:00,1.37371,1.37386,1.37345,1.37369,33400000.0
2006-03-08 16:48:00,1.37411,1.37414,1.37362,1.37414,68300000.0
2006-03-08 16:49:00,1.37428,1.37436,1.37412,1.37436,38000000.0
2006-03-08 16:50:00,1.37457,1.37457,1.37418,1.37427,37700000.0
2006-03-08 16:51:00,1.37434,1.37452,1.37425,1.37445,46800000.0
2006-03-08 16:52:00,1.3742,1.3742,1.37378,1.37387,54000000.0
2006-03-08 16:53:00,1.37382,1.37391,1.37365,1.37391,48400000.0
2006-03-08 16:54:00,1.37415,1.37445,1.37415,1.37434,30400000.0
2006-03-08 16:55:00,1.37441,1.37441,1.37393,1.37414,33600000.0
2006-03-08 16:56:00,1.37401,1.37401,1.37391,1.37397,23200000.0
2006-03-08 16:57:00,1.37383,1.37402,1.37362,1.374,39600000.0
2006-03-08 16:58:00,1.37372,1.37379,1.37361,1.37363,35400000.0
2006-03-08 16:59:00,1.37368,1.37392,1.37359,1.37392,39100000.0
2006-03-08 17:00:00,1.3734,1.37357,1.37274,1.37283,45400000.0
2006-03-08 17:01:00,1.37267,1.37286,1.37231,1.37231,46700000.0
2006-03-08 17:02:00,1.37209,1.37228,1.37202,1.37228,29400000.0
2006-03-08 17:03:00,1.37242,1.37285,1.37242,1.37279,38000000.0
2006-03-08 17:04:00,1.37293,1.37323,1.37284,1.37307,25600000.0
2006-03-08 17:05:00,1.37293,1.37365,1.37268,1.37365,18200000.0
2006-03-08 17:06:00,1.37383,1.37384,1.37342,1.37362,19600000.0
2006-03-08 17:07:00,1.37354,1.37379,1.37351,1.37351,52200000.0
2006-03-08 17:08:00,1.37342,1.37432,1.37342,1.3743,35400000.0
2006-03-08 17:09:00,1.37422,1.37429,1.37394,1.37394,50200000.0
2006-03-08 17:10:00,1.3737,1.37423,1.3737,1.37399,37400000.0
2006-03-08 17:11:00,1.37388,1.37405,1.37373,1.3739,30400000.0
2006-03-08 17:12:00,1.37363,1.37363,1.37353,1.37353,45000000.0
2006-03-08 17:13:00,1.3734,1.37378,1.3734,1.37378,25600000.0
2006-03-08 17:14:00,1.37346,1.37405,1.37346,1.3738,49300000.0
2006-03-08 17:15:00,1.37421,1.37424,1.37398,1.37398,29200000.0
2006-03-08 17:16:00,1.37399,1.37419,1.37398,1.374,31300000.0
2006-03-08 17:17:00,1.37411,1.37427,1.37357,1.37391,42100000.0
2006-03-08 17:18:00,1.37404,1.37404,1.37348,1.37373,43400000.0
2006-03-08 17:19:00,1.37367,1.37399,1.37366,1.37398,42600000.0
2006-03-08 17:20:00,1.37401,1.37401,1.37359,1.37371,46800000.0
2006-03-08 17:21:00,1.3739,1.3739,1.37344,1.37385,39100000.0
2006-03-08 17:22:00,1.37361,1.37395,1.37361,1.37382,30400000.0
2006-03-08 17:23:00,1.37349,1.37402,1.37349,1.37402,21800000.0
2006-03-08 17:24:00,1.37387,1.37387,1.37352,1.37368,30100000.0
2006-03-08 17:25:00,1.3736,1.37397,1.37359,1.37379,52600001.0
2006-03-08 17:26:00,1.37377,1.37387,1.37366,1.3737,46000000.0
2006-03-08 17:27:00,1.37385,1.37418,1.37373,1.37403,33900000.0
2006-03-08 17:28:00,1.37412,1.37412,1.37364,1.37382,29400000.0
2006-03-08 17:29:00,1.374,1.37414,1.3737,1.3741,54100000.0
2006-03-08 17:30:00,1.37408,1.37414,1.37358,1.374,41900000.0
2006-03-08 17:31:00,1.37395,1.37417,1.37393,1.37403,27200000.0
2006-03-08 17:32:00,1.37413,1.37463,1.37413,1.37462,38600000.0
2006-03-08 17:33:00,1.37459,1.37484,1.37456,1.37478,51700000.0
2006-03-08 17:34:00,1.37481,1.37493,1.3745,1.37476,46800000.0
2006-03-08 17:35:00,1.3747,1.37484,1.3746,1.3748,32800000.0
2006-03-08 17:36:00,1.37482,1.37509,1.37471,1.37479,34800000.0
2006-03-08 17:37:00,1.37506,1.37519,1.37453,1.37488,34800000.0
2006-03-08 17:38:00,1.37458,1.37487,1.37447,1.37451,38600000.0
2006-03-08 17:39:00,1.37477,1.37482,1.37464,1.37477,37500000.0
2006-03-08 17:40:00,1.37449,1.37478,1.37449,1.37452,99500001.0
2006-03-08 17:41:00,1.37452,1.37472,1.37452,1.37459,50800001.0
2006-03-08 17:42:00,1.37459,1.37464,1.37417,1.37459,25400000.0
2006-03-08 17:43:00,1.37452,1.37457,1.37423,1.37438,28400000.0
2006-03-08 17:44:00,1.37436,1.37446,1.37433,1.37433,32900000.0
2006-03-08 17:45:00,1.37431,1.37432,1.37411,1.37416,28000000.0
2006-03-08 17:46:00,1.37431,1.37461,1.3742,1.37461,61400000.0
2006-03-08 17:47:00,1.37462,1.375,1.37462,1.37469,42400000.0
2006-03-08 17:48:00,1.37481,1.37489,1.37444,1.37487,47100000.0
2006-03-08 17:49:00,1.37482,1.3749,1.37439,1.37486,28800000.0
2006-03-08 17:50:00,1.37488,1.37501,1.3746,1.37501,29400000.0
2006-03-08 17:51:00,1.37495,1.37524,1.37486,1.37491,31400000.0
2006-03-08 17:52:00,1.375,1.37547,1.375,1.37538,25200000.0
2006-03-08 17:53:00,1.37528,1.37564,1.37528,1.37559,28000000.0
2006-03-08 17:54:00,1.37543,1.3758,1.37518,1.37566,52200000.0
2006-03-08 17:55:00,1.37577,1.37605,1.37526,1.37605,41000000.0
2006-03-08 17:56:00,1.37567,1.37583,1.37554,1.37554,25800000.0
2006-03-08 17:57:00,1.37547,1.37566,1.37513,1.37525,29400000.0
2006-03-08 17:58:00,1.37538,1.37556,1.37521,1.37556,58600000.0
2006-03-08 17:59:00,1.37558,1.37598,1.37523,1.37557,33800000.0
2006-03-08 18:00:00,1.37561,1.37564,1.37522,1.37529,50700000.0
2006-03-08 18:01:00,1.37533,1.37533,1.37482,1.37508,37600000.0
2006-03-08 18:02:00,1.37519,1.37533,1.37496,1.37496,32800000.0
2006-03-08 18:03:00,1.37473,1.37507,1.37471,1.37472,20400000.0
2006-03-08 18:04:00,1.37506,1.37522,1.37497,1.37503,31600000.0
2006-03-08 18:05:00,1.37521,1.37537,1.37514,1.37519,38700000.0
2006-03-08 18:06:00,1.37512,1.37544,1.37488,1.37505,55700001.0
2006-03-08 18:07:00,1.37548,1.3757,1.37548,1.37564,56200000.0
2006-03-08 18:08:00,1.37546,1.37572,1.37542,1.37552,52200000.0
2006-03-08 18:09:00,1.37555,1.37583,1.37548,1.37567,45800000.0
2006-03-08 18:10:00,1.37563,1.37588,1.37545,1.3756,25600000.0
2006-03-08 18:11:00,1.37551,1.37551,1.3751,1.37526,44000000.0
2006-03-08 18:12:00,1.37524,1.37528,1.37516,1.37526,26000000.0
2006-03-08 18:13:00,1.37533,1.37547,1.37497,1.37512,54600001.0
2006-03-08 18:14:00,1.37457,1.37534,1.37457,1.37534,34200000.0
2006-03-08 18:15:00,1.37535,1.37616,1.37535,1.37616,39400000.0
2006-03-08 18:16:00,1.37645,1.37651,1.37623,1.37624,39100000.0
2006-03-08 18:17:00,1.37626,1.37653,1.37612,1.37612,55400000.0
2006-03-08 18:18:00,1.37622,1.37646,1.3762,1.37637,37200000.0
2006-03-08 18:19:00,1.3768,1.3768,1.37639,1.37649,27500000.0
2006-03-08 18:20:00,1.37642,1.37654,1.37613,1.37613,33000000.0
2006-03-08 18:21:00,1.37627,1.37629,1.37612,1.3762,34800000.0
2006-03-08 18:22:00,1.37639,1.37647,1.37629,1.37631,30000000.0
2006-03-08 18:23:00,1.3765,1.37685,1.3765,1.37669,37300000.0
2006-03-08 18:24:00,1.37709,1.37759,1.37706,1.37759,48400000.0
2006-03-08 18:25:00,1.3779,1.3779,1.37713,1.37733,25800000.0
2006-03-08 18:26:00,1.37728,1.37728,1.37703,1.37703,36000000.0
2006-03-08 18:27:00,1.37711,1.37757,1.37689,1.37754,36200000.0
2006-03-08 18:28:00,1.37733,1.37754,1.37713,1.37714,45500000.0
2006-03-08 18:29:00,1.3772,1.37758,1.37719,1.37742,35500000.0
2006-03-08 18:30:00,1.37787,1.37787,1.37751,1.37751,32800000.0
2006-03-08 18:31:00,1.37758,1.37773,1.37756,1.37773,28400000.0
2006-03-08 18:32:00,1.37779,1.3778,1.37757,1.3778,33500000.0
2006-03-08 18:33:00,1.37792,1.37792,1.37764,1.37787,60300000.0
2006-03-08 18:34:00,1.37791,1.37805,1.37786,1.37786,23200000.0
2006-03-08 18:35:00,1.37788,1.37799,1.37764,1.37791,55200000.0
2006-03-08 18:36:00,1.37769,1.37784,1.37748,1.37748,34600000.0
2006-03-08 18:37:00,1.37746,1.37754,1.37739,1.37754,34000000.0
2006-03-08 18:38:00,1.37745,1.37772,1.37733,1.37772,32300000.0
2006-03-08 18:39:00,1.37763,1.37794,1.37763,1.37794,24800000.0
2006-03-08 18:40:00,1.37769,1.37769,1.37728,1.37729,30200000.0
2006-03-08 18:41:00,1.37734,1.37752,1.37722,1.37731,27500000.0
2006-03-08 18:42:00,1.37727,1.37762,1.37721,1.37762,44400000.0
2006-03-08 18:43:00,1.37755,1.37763,1.3773,1.37745,51100000.0
2006-03-08 18:44:00,1.3777,1.37827,1.37759,1.37802,28200000.0
2006-03-08 18:45:00,1.37824,1.37824,1.37785,1.37785,23800000.0
2006-03-08 18:46:00,1.37789,1.37825,1.37779,1.37815,51800000.0
2006-03-08 18:47:00,1.37835,1.37835,1.37778,1.37778,18800000.0
2006-03-08 18:48:00,1.3778,1.37822,1.37777,1.37802,35800000.0
2006-03-08 18:49:00,1.37825,1.37851,1.37791,1.37838,49400000.0
2006-03-08 18:50:00,1.37879,1.37897,1.37865,1.37887,45500000.0
2006-03-08 18:51:00,1.37894,1.37917,1.37883,1.37888,49700000.0
2006-03-08 18:52:00,1.37871,1.3791,1.37871,1.37888,40800000.0
2006-03-08 18:53:00,1.37893,1.37907,1.3788,1.3788,41400000.0
2006-03-08 18:54:00,1.37895,1.37929,1.37886,1.37924,38000000.0
2006-03-08 18:55:00,1.37897,1.37914,1.3788,1.37885,40200000.0
2006-03-08 18:56:00,1.3783,1.3787,1.37816,1.37816,52800000.0
2006-03-08 18:57:00,1.37863,1.3787,1.37842,1.37845,33000000.0
2006-03-08 18:58:00,1.37846,1.37875,1.37823,1.3787,35400000.0
2006-03-08 18:59:00,1.37871,1.37871,1.378,1.37844,29600000.0
2006-03-08 19:00:00,1.37858,1.3786,1.37807,1.37832,35400000.0
2006-03-08 19:01:00,1.37854,1.3786,1.3784,1.37856,58900000.0
2006-03-08 19:02:00,1.37871,1.37883,1.37865,1.37872,31200000.0
2006-03-08 19:03:00,1.37862,1.37904,1.37862,1.37904,52400001.0
2006-03-08 19:04:00,1.37887,1.37896,1.37845,1.37861,36800000.0
2006-03-08 19:05:00,1.37858,1.37946,1.37858,1.37935,25200000.0
2006-03-08 19:06:00,1.3796,1.37967,1.37942,1.37951,38600001.0
2006-03-08 19:07:00,1.37955,1.37971,1.37947,1.3797,60400000.0
2006-03-08 19:08:00,1.37925,1.37925,1.37897,1.37897,32600000.0
2006-03-08 19:09:00,1.37898,1.37931,1.37898,1.37923,40200000.0
2006-03-08 19:10:00,1.37924,1.37925,1.37877,1.37877,35400000.0
2006-03-08 19:11:00,1.37915,1.37919,1.37874,1.37874,33600000.0
2006-03-08 19:12:00,1.3785,1.37911,1.3785,1.37911,27200000.0
2006-03-08 19:13:00,1.37929,1.37935,1.37917,1.37929,53000000.0
2006-03-08 19:14:00,1.37915,1.37933,1.37888,1.37933,56800000.0
2006-03-08 19:15:00,1.37916,1.37924,1.37891,1.37912,25200000.0
2006-03-08 19:16:00,1.37884,1.37937,1.37884,1.37928,30200000.0
2006-03-08 19:17:00,1.37933,1.38017,1.37933,1.38009,53400000.0
2006-03-08 19:18:00,1.38024,1.38031,1.37983,1.37992,29400000.0
2006-03-08 19:19:00,1.38003,1.38003,1.37947,1.37992,56400001.0
2006-03-08 19:20:00,1.37984,1.37999,1.37963,1.37979,37600000.0
2006-03-08 19:21:00,1.37957,1.37982,1.37957,1.37976,28400000.0
2006-03-08 19:22:00,1.37977,1.37977,1.37946,1.37956,42200000.0
2006-03-08 19:23:00,1.3794,1.37976,1.37917,1.37976,44400000.0
2006-03-08 19:24:00,1.37977,1.37977,1.37951,1.3796,57200000.0
2006-03-08 19:25:00,1.37966,1.37971,1.37948,1.37971,23000000.0
2006-03-08 19:26:00,1.37952,1.38,1.37943,1.37992,54000000.0
2006-03-08 19:27:00,1.38002,1.38021,1.37983,1.38021,40400001.0
2006-03-08 19:28:00,1.38012,1.38022,1.37982,1.38004,31600000.0
2006-03-08 19:29:00,1.38004,1.38026,1.37981,1.38018,28400000.0
2006-03-08 19:30:00,1.38022,1.38022,1.37988,1.37989,44600000.0
2006-03-08 19:31:00,1.38007,1.3801,1.37992,1.3801,51400000.0
2006-03-08 19:32:00,1.38007,1.38011,1.37981,1.37981,52100001.0
2006-03-08 19:33:00,1.37986,1.37995,1.37973,1.37987,41800000.0
2006-03-08 19:34:00,1.37975,1.37981,1.37955,1.37955,29000000.0
2006-03-08 19:35:00,1.3795,1.37968,1.3792,1.37968,32600000.0
2006-03-08 19:36:00,1.37955,1.37979,1.37944,1.37953,37800000.0
2006-03-08 19:37:00,1.37964,1.37972,1.37929,1.37929,27400000.0
2006-03-08 19:38:00,1.37938,1.3798,1.37938,1.37962,28000000.0
2006-03-08 19:39:00,1.37999,1.3802,1.37979,1.3802,49000000.0
2006-03-08 19:40:00,1.38025,1.38041,1.38011,1.38019,53100000.0
2006-03-08 19:41:00,1.38007,1.3806,1.38007,1.38058,42400000.0
2006-03-08 19:42:00,1.3806,1.38089,1.38028,1.38089,38600000.0
2006-03-08 19:43:00,1.3808,1.38108,1.38033,1.38102,33400001.0
2006-03-08 19:44:00,1.38094,1.38115,1.38087,1.38092,56400001.0
2006-03-08 19:45:00,1.38076,1.38091,1.38072,1.38086,51400000.0
2006-03-08 19:46:00,1.38087,1.38126,1.38082,1.38082,48000001.0
2006-03-08 19:47:00,1.38105,1.38128,1.38093,1.38104,50500000.0
2006-03-08 19:48:00,1.38106,1.38106,1.38093,1.38093,39600000.0
2006-03-08 19:49:00,1.38098,1.3813,1.38098,1.38112,32400001.0
2006-03-08 19:50:00,1.38127,1.38127,1.3807,1.38083,48400000.0
2006-03-08 19:51:00,1.38078,1.38114,1.38078,1.38114,44000000.0
2006-03-08 19:52:00,1.38116,1.38128,1.38075,1.38077,39400000.0
2006-03-08 19:53:00,1.38084,1.38127,1.38084,1.38116,37600000.0
2006-03-08 19:54:00,1.38111,1.38126,1.38108,1.3812,21200000.0
2006-03-08 19:55:00,1.38106,1.38108,1.38092,1.38097,37600000.0
2006-03-08 19:56:00,1.38099,1.38117,1.38081,1.38098,45400000.0
2006-03-08 19:57:00,1.3811,1.38115,1.38074,1.38089,28500000.0
2006-03-08 19:58:00,1.38082,1.38094,1.3808,1.3808,18400000.0
2006-03-08 19:59:00,1.38087,1.38105,1.38077,1.38085,42700000.0
2006-03-08 20:00:00,1.3808,1.38103,1.38067,1.38076,35000000.0
2006-03-08 20:01:00,1.38123,1.38154,1.38122,1.38122,53500000.0
2006-03-08 20:02:00,1.38116,1.38135,1.38107,1.38122,40400000.0
2006-03-08 20:03:00,1.38138,1.38138,1.38099,1.38107,33700000.0
2006-03-08 20:04:00,1.3811,1.38116,1.38065,1.38088,49400000.0
2006-03-08 20:05:00,1.3809,1.38108,1.38076,1.3808,28000000.0
2006-03-08 20:06:00,1.38083,1.38083,1.38048,1.38054,28800000.0
2006-03-08 20:07:00,1.3804,1.3804,1.37994,1.38034,27900000.0
2006-03-08 20:08:00,1.3805,1.38056,1.38026,1.38042,31000000.0
2006-03-08 20:09:00,1.38049,1.38058,1.38049,1.38058,19400000.0
2006-03-08 20:10:00,1.38026,1.38075,1.38026,1.3806,64900001.0
2006-03-08 20:11:00,1.38055,1.38056,1.38035,1.38042,20800000.0
2006-03-08 20:12:00,1.38047,1.38047,1.3799,1.3803,42200000.0
2006-03-08 20:13:00,1.38035,1.38035,1.37966,1.37985,36500000.0
2006-03-08 20:14:00,1.37974,1.37985,1.37922,1.37964,25600000.0
2006-03-08 20:15:00,1.3798,1.37989,1.37962,1.37962,58500001.0
2006-03-08 20:16:00,1.37931,1.37942,1.37897,1.37897,40600000.0
2006-03-08 20:17:00,1.37904,1.37963,1.37904,1.37932,41200000.0
2006-03-08 20:18:00,1.37906,1.37906,1.37881,1.37887,44800000.0
2006-03-08 20:19:00,1.37904,1.37904,1.37875,1.37891,57400000.0
2006-03-08 20:20:00,1.37891,1.37896,1.37868,1.37896,25600000.0
2006-03-08 20:21:00,1.37879,1.37886,1.37873,1.37884,42600000.0
2006-03-08 20:22:00,1.37877,1.37877,1.37832,1.37859,34400000.0
2006-03-08 20:23:00,1.37867,1.37874,1.37841,1.37861,40600000.0
2006-03-08 20:24:00,1.3782,1.37848,1.3782,1.37828,30300000.0
2006-03-08 20:25:00,1.3787,1.3787,1.37842,1.37842,49700000.0
2006-03-08 20:26:00,1.37867,1.37891,1.37845,1.37864,56200000.0
2006-03-08 20:27:00,1.37864,1.37893,1.37826,1.3787,76100001.0
2006-03-08 20:28:00,1.3789,1.37929,1.3789,1.37929,35400000.0
2006-03-08 20:29:00,1.37913,1.37919,1.37864,1.379,33000000.0
2006-03-08 20:30:00,1.37916,1.37929,1.37902,1.37929,35400000.0
2006-03-08 20:31:00,1.37926,1.37929,1.37877,1.37924,42200000.0
2006-03-08 20:32:00,1.37912,1.3796,1.37892,1.3796,38200000.0
2006-03-08 20:33:00,1.37976,1.37976,1.37951,1.37966,32600000.0
2006-03-08 20:34:00,1.37953,1.37985,1.37951,1.37979,53600001.0
2006-03-08 20:35:00,1.37978,1.37978,1.37948,1.37963,35400000.0
2006-03-08 20:36:00,1.37979,1.38002,1.37963,1.37973,45700000.0
2006-03-08 20:37:00,1.37972,1.37975,1.37947,1.37975,39200000.0
2006-03-08 20:38:00,1.37984,1.37993,1.37966,1.37975,34400000.0
2006-03-08 20:39:00,1.37956,1.37971,1.37936,1.37951,79900000.0
2006-03-08 20:40:00,1.37955,1.3798,1.37946,1.37956,40000000.0
2006-03-08 20:41:00,1.37983,1.3802,1.3797,1.3802,41400000.0
2006-03-08 20:42:00,1.38016,1.38026,1.37981,1.38026,39600000.0
2006-03-08 20:43:00,1.38011,1.38012,1.37978,1.37978,25400000.0
2006-03-08 20:44:00,1.38019,1.38028,1.37996,1.38008,45400001.0
2006-03-08 20:45:00,1.37989,1.38011,1.37987,1.38005,48900000.0
2006-03-08 20:46:00,1.38009,1.38009,1.37995,1.38002,33600000.0
2006-03-08 20:47:00,1.37997,1.37997,1.37956,1.3798,45700000.0
2006-03-08 20:48:00,1.37966,1.38003,1.37966,1.37989,37200000.0
2006-03-08 20:49:00,1.37991,1.37998,1.37989,1.37989,22200000.0
2006-03-08 20:50:00,1.37978,1.37985,1.37973,1.37985,44100000.0
2006-03-08 20:51:00,1.37974,1.38004,1.37974,1.37999,32400001.0
2006-03-08 20:52:00,1.37997,1.38013,1.37992,1.38005,24600000.0
2006-03-08 20:53:00,1.37983,1.38002,1.37983,1.38002,41200000.0
2006-03-08 20:54:00,1.37976,1.38019,1.37976,1.38015,45300000.0
2006-03-08 20:55:00,1.38038,1.38065,1.38034,1.38055,32800000.0
2006-03-08 20:56:00,1.38029,1.38039,1.3802,1.38039,30400000.0
2006-03-08 20:57:00,1.38027,1.38027,1.38004,1.38011,33900000.0
2006-03-08 20:58:00,1.38012,1.38012,1.37987,1.37999,42600000.0
2006-03-08 20:59:00,1.37996,1.38013,1.37996,1.38009,53400000.0
2006-03-08 21:00:00,1.37996,1.38008,1.37969,1.37994,45400000.0
2006-03-08 21:01:00,1.37992,1.3801,1.37952,1.37952,46100000.0
2006-03-08 21:02:00,1.37998,1.38017,1.37963,1.38017,52600001.0
2006-03-08 21:03:00,1.37991,1.38,1.3798,1.37981,38200000.0
2006-03-08 21:04:00,1.37987,1.37987,1.37972,1.37987,15800000.0
2006-03-08 21:05:00,1.37958,1.37989,1.37936,1.37936,59400000.0
2006-03-08 21:06:00,1.37946,1.37955,1.37924,1.37955,24200000.0
2006-03-08 21:07:00,1.3797,1.3799,1.3797,1.3799,29100000.0
2006-03-08 21:08:00,1.37984,1.37988,1.37976,1.37987,45400000.0
2006-03-08 21:09:00,1.37988,1.37999,1.37971,1.37988,33700000.0
2006-03-08 21:10:00,1.37983,1.37983,1.37959,1.37971,53200000.0
2006-03-08 21:11:00,1.37974,1.37997,1.37955,1.37967,41400000.0
2006-03-08 21:12:00,1.37972,1.37986,1.37953,1.37953,38800000.0
2006-03-08 21:13:00,1.37923,1.37923,1.37905,1.37905,34800000.0
2006-03-08 21:14:00,1.37896,1.37922,1.37896,1.37896,38500000.0
2006-03-08 21:15:00,1.37881,1.37885,1.37858,1.37858,33600000.0
2006-03-08 21:16:00,1.37814,1.37857,1.37814,1.37847,50600000.0
2006-03-08 21:17:00,1.37866,1.37915,1.37866,1.37885,35400000.0
2006-03-08 21:18:00,1.37949,1.37949,1.37863,1.379,45100000.0
2006-03-08 21:19:00,1.3791,1.3791,1.37883,1.37889,27000000.0
2006-03-08 21:20:00,1.37887,1.379,1.37867,1.37881,33600000.0
2006-03-08 21:21:00,1.3788,1.37906,1.3788,1.37898,22000000.0
2006-03-08 21:22:00,1.37865,1.37915,1.37865,1.379,42500000.0
2006-03-08 21:23:00,1.37897,1.37918,1.37862,1.37862,44500000.0
2006-03-08 21:24:00,1.37899,1.37943,1.37893,1.37912,42000000.0
2006-03-08 21:25:00,1.37926,1.37945,1.37895,1.37895,21400000.0
2006-03-08 21:26:00,1.37921,1.37936,1.3791,1.3791,29200000.0
2006-03-08 21:27:00,1.37907,1.37919,1.37907,1.37912,30400000.0
2006-03-08 21:28:00,1.37905,1.3792,1.37904,1.37912,27800000.0
2006-03-08 21:29:00,1.37916,1.37916,1.37899,1.37907,24400000.0
2006-03-08 21:30:00,1.3791,1.3791,1.3789,1.37894,38600000.0
2006-03-08 21:31:00,1.37885,1.37909,1.37873,1.37906,27300000.0
2006-03-08 21:32:00,1.37942,1.38002,1.37942,1.37982,29200000.0
2006-03-08 21:33:00,1.37983,1.37989,1.37961,1.37975,35000000.0
2006-03-08 21:34:00,1.37998,1.38014,1.37995,1.38014,44000001.0
2006-03-08 21:35:00,1.38001,1.38008,1.3796,1.38008,32600000.0
2006-03-08 21:36:00,1.38036,1.38053,1.38005,1.38036,48200001.0
2006-03-08 21:37:00,1.38034,1.38039,1.38012,1.38038,26400000.0
2006-03-08 21:38:00,1.38034,1.38034,1.37986,1.37986,39800000.0
2006-03-08 21:39:00,1.37972,1.38005,1.37972,1.38005,32400000.0
2006-03-08 21:40:00,1.37991,1.38011,1.37981,1.37986,28600000.0
2006-03-08 21:41:00,1.37961,1.37982,1.37948,1.37957,68300001.0
2006-03-08 21:42:00,1.3794,1.3794,1.37892,1.37892,23000000.0
2006-03-08 21:43:00,1.37926,1.37947,1.37921,1.37944,23200000.0
2006-03-08 21:44:00,1.37928,1.37962,1.37917,1.37944,30600000.0
2006-03-08 21:45:00,1.37942,1.37951,1.37934,1.37951,20000000.0
2006-03-08 21:46:00,1.37969,1.37982,1.37934,1.37956,68400001.0
2006-03-08 21:47:00,1.37953,1.37965,1.37943,1.37943,37400000.0
2006-03-08 21:48:00,1.37962,1.37962,1.37934,1.37942,47800000.0
2006-03-08 21:49:00,1.37943,1.37959,1.37943,1.37959,30600000.0
2006-03-08 21:50:00,1.37962,1.37962,1.37921,1.37921,52400000.0
2006-03-08 21:51:00,1.37911,1.37943,1.37911,1.37943,43500000.0
2006-03-08 21:52:00,1.37923,1.37923,1.37879,1.3789,40700000.0
2006-03-08 21:53:00,1.37886,1.37906,1.37881,1.37887,52800001.0
2006-03-08 21:54:00,1.37901,1.37933,1.37901,1.37923,64400000.0
2006-03-08 21:55:00,1.37925,1.37939,1.37915,1.37932,46200000.0
2006-03-08 21:56:00,1.37921,1.37934,1.37914,1.37927,48200000.0
2006-03-08 21:57:00,1.37939,1.37945,1.37897,1.37928,38500000.0
2006-03-08 21:58:00,1.37908,1.37924,1.37896,1.37896,31600000.0
2006-03-08 21:59:00,1.37879,1.37959,1.37879,1.37944,39200000.0
2006-03-08 22:00:00,1.37964,1.3798,1.37962,1.37969,33800000.0
2006-03-08 22:01:00,1.37946,1.37967,1.37938,1.37947,36400000.0
2006-03-08 22:02:00,1.37948,1.3796,1.37938,1.3794,34800000.0
2006-03-08 22:03:00,1.37958,1.37958,1.37936,1.3795,24200000.0
2006-03-08 22:04:00,1.37934,1.37934,1.37893,1.37909,27800000.0
2006-03-08 22:05:00,1.37929,1.37929,1.37902,1.37921,20400000.0
2006-03-08 22:06:00,1.37922,1.37922,1.37881,1.37911,28000000.0
2006-03-08 22:07:00,1.37906,1.3793,1.37905,1.37908,43800000.0
2006-03-08 22:08:00,1.37853,1.37909,1.37853,1.37904,40200000.0
2006-03-08 22:09:00,1.37905,1.37916,1.37874,1.37897,25400000.0
2006-03-08 22:10:00,1.37896,1.37934,1.37884,1.37934,37000000.0
2006-03-08 22:11:00,1.37932,1.37957,1.37928,1.37945,24600000.0
2006-03-08 22:12:00,1.37964,1.37994,1.37941,1.37941,46800000.0
2006-03-08 22:13:00,1.37942,1.37955,1.37937,1.37937,37000000.0
2006-03-08 22:14:00,1.37917,1.37944,1.37917,1.37919,48200000.0
2006-03-08 22:15:00,1.37918,1.37934,1.37906,1.37912,43100000.0
2006-03-08 22:16:00,1.37905,1.37918,1.37893,1.37893,32800000.0
2006-03-08 22:17:00,1.37918,1.37934,1.37897,1.37934,59000001.0
2006-03-08 22:18:00,1.37945,1.37946,1.37937,1.37937,35000000.0
2006-03-08 22:19:00,1.37924,1.37948,1.37921,1.37921,27900000.0
2006-03-08 22:20:00,1.37924,1.37934,1.37907,1.37925,47000000.0
2006-03-08 22:21:00,1.37926,1.37941,1.37901,1.37928,19400000.0
2006-03-08 22:22:00,1.37939,1.37941,1.3792,1.37936,32800000.0
2006-03-08 22:23:00,1.3795,1.37958,1.37938,1.37938,34100000.0
2006-03-08 22:24:00,1.37953,1.37958,1.37933,1.37953,39700000.0
2006-03-08 22:25:00,1.37942,1.37942,1.37906,1.37919,26600000.0
2006-03-08 22:26:00,1.37898,1.37926,1.37898,1.37926,29000000.0
2006-03-08 22:27:00,1.37911,1.37911,1.37871,1.37892,39600000.0
2006-03-08 22:28:00,1.37874,1.37894,1.37866,1.37878,38200000.0
2006-03-08 22:29:00,1.37881,1.37888,1.37864,1.37877,33000000.0
2006-03-08 22:30:00,1.37878,1.37888,1.37864,1.37864,32400000.0
2006-03-08 22:31:00,1.37898,1.37926,1.3785,1.37898,37600000.0
2006-03-08 22:32:00,1.37882,1.37896,1.37874,1.37887,40600000.0
2006-03-08 22:33:00,1.37878,1.37892,1.37871,1.37891,39600000.0
2006-03-08 22:34:00,1.37885,1.3789,1.37846,1.37865,48400000.0
2006-03-08 22:35:00,1.37884,1.37885,1.37861,1.37861,32800000.0
2006-03-08 22:36:00,1.37873,1.37879,1.37813,1.37813,37600000.0
2006-03-08 22:37:00,1.37874,1.3789,1.3787,1.3789,58700000.0
2006-03-08 22:38:00,1.37898,1.37912,1.3789,1.37906,41600000.0
2006-03-08 22:39:00,1.37909,1.37924,1.37896,1.37906,23400000.0
2006-03-08 22:40:00,1.379,1.37902,1.37866,1.37866,51400000.0
2006-03-08 22:41:00,1.37871,1.37891,1.37857,1.37868,28200000.0
2006-03-08 22:42:00,1.37884,1.3789,1.37858,1.37865,18200000.0
2006-03-08 22:43:00,1.37869,1.37886,1.37867,1.37885,28400000.0
2006-03-08 22:44:00,1.37865,1.37877,1.37849,1.37877,30600000.0
2006-03-08 22:45:00,1.37863,1.37863,1.37837,1.3786,42600001.0
2006-03-08 22:46:00,1.37855,1.37855,1.37834,1.37834,28000000.0
2006-03-08 22:47:00,1.37845,1.37854,1.37823,1.37836,34400000.0
2006-03-08 22:48:00,1.37826,1.37867,1.37826,1.37845,29200000.0
2006-03-08 22:49:00,1.37827,1.37838,1.37798,1.37823,31400000.0
2006-03-08 22:50:00,1.37833,1.37851,1.37825,1.37825,17400000.0
2006-03-08 22:51:00,1.3783,1.37838,1.37816,1.37826,32600000.0
2006-03-08 22:52:00,1.37819,1.37821,1.37787,1.37787,37400000.0
2006-03-08 22:53:00,1.37808,1.37829,1.37777,1.37829,42900000.0
2006-03-08 22:54:00,1.37849,1.37868,1.37847,1.37853,40400000.0
2006-03-08 22:55:00,1.37853,1.37853,1.37828,1.37828,23200000.0
2006-03-08 22:56:00,1.37846,1.37854,1.37834,1.37854,29000000.0
2006-03-08 22:57:00,1.37845,1.37845,1.37808,1.37808,30800000.0
2006-03-08 22:58:00,1.3783,1.3783,1.37811,1.37811,31400000.0
2006-03-08 22:59:00,1.37815,1.37821,1.37795,1.37816,54200000.0
2006-03-08 23:00:00,1.37798,1.37798,1.37773,1.37773,30600000.0
2006-03-08 23:01:00,1.37776,1.37794,1.37758,1.37758,48200000.0
2006-03-08 23:02:00,1.3772,1.37756,1.3772,1.37756,39600000.0
2006-03-08 23:03:00,1.37773,1.37773,1.37735,1.37735,35000000.0
2006-03-08 23:04:00,1.37731,1.37745,1.37724,1.37742,28200000.0
2006-03-08 23:05:00,1.3775,1.37782,1.3775,1.37782,33800000.0
2006-03-08 23:06:00,1.37769,1.37784,1.37738,1.37784,76100000.0
2006-03-08 23:07:00,1.37757,1.37779,1.3775,1.37755,35900000.0
2006-03-08 23:08:00,1.37763,1.37778,1.37759,1.37769,28400000.0
2006-03-08 23:09:00,1.37775,1.37798,1.37763,1.37769,38200000.0
2006-03-08 23:10:00,1.37766,1.37794,1.37753,1.37764,47200000.0
2006-03-08 23:11:00,1.37771,1.37771,1.37748,1.37755,74400002.0
2006-03-08 23:12:00,1.37775,1.37779,1.37754,1.37764,24800000.0
2006-03-08 23:13:00,1.37701,1.37791,1.37701,1.37781,24200000.0
2006-03-08 23:14:00,1.37812,1.37822,1.37806,1.3781,39600001.0
2006-03-08 23:15:00,1.3781,1.37811,1.37738,1.37793,36200000.0
2006-03-08 23:16:00,1.37806,1.37818,1.37798,1.37809,29800000.0
2006-03-08 23:17:00,1.37822,1.37826,1.37801,1.37812,30000000.0
2006-03-08 23:18:00,1.3783,1.3784,1.37802,1.37822,42400000.0
2006-03-08 23:19:00,1.37818,1.37838,1.37813,1.37825,40000000.0
2006-03-08 23:20:00,1.3784,1.37849,1.37802,1.37833,38300000.0
2006-03-08 23:21:00,1.37843,1.37861,1.37838,1.37841,33000000.0
2006-03-08 23:22:00,1.37826,1.37844,1.37791,1.37844,19800000.0
2006-03-08 23:23:00,1.37842,1.37857,1.37842,1.37857,39200000.0
2006-03-08 23:24:00,1.37844,1.37867,1.37844,1.37846,27600000.0
2006-03-08 23:25:00,1.37858,1.37887,1.37854,1.37854,40800000.0
2006-03-08 23:26:00,1.37875,1.37875,1.37851,1.3787,50400000.0
2006-03-08 23:27:00,1.37853,1.37868,1.37851,1.37852,27800000.0
2006-03-08 23:28:00,1.37848,1.37885,1.37844,1.37844,56200000.0
2006-03-08 23:29:00,1.37869,1.37897,1.37844,1.37878,48400000.0
2006-03-08 23:30:00,1.3787,1.37884,1.37856,1.37865,37200001.0
2006-03-08 23:31:00,1.37872,1.37872,1.37824,1.37851,32600000.0
2006-03-08 23:32:00,1.37813,1.37828,1.37804,1.37813,39200000.0
2006-03-08 23:33:00,1.37797,1.37813,1.37797,1.37803,39800000.0
2006-03-08 23:34:00,1.37808,1.37829,1.37801,1.37807,53200000.0
2006-03-08 23:35:00,1.37822,1.37822,1.37793,1.37793,41700001.0
2006-03-08 23:36:00,1.37808,1.37818,1.37804,1.37804,42800000.0
2006-03-08 23:37:00,1.37817,1.37817,1.37797,1.37809,37400000.0
2006-03-08 23:38:00,1.37807,1.37814,1.37791,1.37804,34400000.0
2006-03-08 23:39:00,1.37786,1.37792,1.37773,1.37773,42800000.0
2006-03-08 23:40:00,1.37807,1.37812,1.37777,1.37777,38600000.0
2006-03-08 23:41:00,1.37783,1.37787,1.3774,1.3774,52200001.0
2006-03-08 23:42:00,1.37798,1.37798,1.37773,1.37788,26500000.0
2006-03-08 23:43:00,1.37787,1.37787,1.37736,1.37773,42100000.0
2006-03-08 23:44:00,1.37786,1.37788,1.37774,1.37782,37900000.0
2006-03-08 23:45:00,1.37767,1.3779,1.37743,1.37762,48400000.0
2006-03-08 23:46:00,1.37787,1.37787,1.37765,1.37782,39800000.0
2006-03-08 23:47:00,1.37793,1.37793,1.37766,1.37787,48200000.0
2006-03-08 23:48:00,1.37789,1.37789,1.37757,1.37772,30800000.0
2006-03-08 23:49:00,1.37782,1.378,1.37758,1.37776,30500000.0
2006-03-08 23:50:00,1.37785,1.37803,1.37768,1.37797,35600000.0
2006-03-08 23:51:00,1.37823,1.37838,1.37805,1.37821,48600000.0
2006-03-08 23:52:00,1.37828,1.37833,1.37798,1.3783,32000000.0
2006-03-08 23:53:00,1.37855,1.37855,1.37822,1.37848,31100000.0
2006-03-08 23:54:00,1.37859,1.37867,1.37786,1.37786,37400000.0
2006-03-08 23:55:00,1.37822,1.37835,1.3782,1.3782,65100002.0
2006-03-08 23:56:00,1.37828,1.37863,1.37814,1.3784,82100000.0
2006-03-08 23:57:00,1.37839,1.37851,1.3783,1.3785,22500000.0
2006-03-08 23:58:00,1.37843,1.37847,1.37806,1.37843,37600000.0
2006-03-08 23:59:00,1.37839,1.37849,1.37819,1.37824,33800000.0
2006-03-09 00:00:00,1.37839,1.37854,1.37827,1.37839,51800000.0
2006-03-09 00:01:00,1.3783,1.3785,1.3781,1.3781,60200000.0
2006-03-09 00:02:00,1.3782,1.3782,1.3781,1.3782,60200000.0
2006-03-09 00:03:00,1.3781,1.3782,1.3781,1.3781,60200000.0
2006-03-09 00:04:00,1.3782,1.3782,1.3782,1.3782,60200000.0
2006-03-09 00:05:00,1.3781,1.3781,1.3781,1.3781,60200000.0
2006-03-09 00:06:00,1.3782,1.3782,1.378,1.3781,60200000.0
2006-03-09 00:08:00,1.378,1.3781,1.378,1.378,60200000.0
2006-03-09 00:09:00,1.3779,1.3781,1.3779,1.3781,60200000.0
2006-03-09 00:10:00,1.378,1.3782,1.378,1.3782,60200000.0
2006-03-09 00:11:00,1.3781,1.3782,1.3781,1.3781,60200000.0
2006-03-09 00:12:00,1.3782,1.3782,1.3782,1.3782,60200000.0
2006-03-09 00:13:00,1.3781,1.3782,1.378,1.378,60200000.0
2006-03-09 00:14:00,1.3782,1.3782,1.378,1.378,60200000.0
2006-03-09 00:15:00,1.3781,1.3782,1.3781,1.3782,60200000.0
2006-03-09 00:16:00,1.3783,1.3783,1.3781,1.3782,60200000.0
2006-03-09 00:17:00,1.3781,1.3781,1.3781,1.3781,60200000.0
2006-03-09 00:18:00,1.3782,1.3783,1.3782,1.3783,60200000.0
2006-03-09 00:19:00,1.3782,1.3782,1.3782,1.3782,60200000.0
2006-03-09 00:22:00,1.3783,1.3783,1.3783,1.3783,60200000.0
2006-03-09 00:23:00,1.37826,1.37826,1.37761,1.37799,60200000.0
2006-03-09 00:24:00,1.37803,1.37819,1.37795,1.37818,50400000.0
2006-03-09 00:25:00,1.37809,1.37826,1.37799,1.37814,51400000.0
2006-03-09 00:26:00,1.37816,1.37821,1.37801,1.37816,21400000.0
2006-03-09 00:27:00,1.37822,1.37825,1.378,1.378,41400000.0
2006-03-09 00:28:00,1.37801,1.37803,1.37752,1.37777,51700001.0
2006-03-09 00:29:00,1.37736,1.37757,1.37734,1.37757,39200000.0
2006-03-09 00:30:00,1.37736,1.37779,1.37736,1.37763,30200000.0
2006-03-09 00:31:00,1.37776,1.37776,1.37766,1.37767,40700000.0
2006-03-09 00:32:00,1.37759,1.37787,1.37759,1.37764,129300003.0
2006-03-09 00:33:00,1.37793,1.37793,1.37768,1.37783,32000000.0
2006-03-09 00:34:00,1.37763,1.37768,1.37742,1.37742,30200000.0
2006-03-09 00:35:00,1.3778,1.3778,1.37761,1.37778,39900000.0
2006-03-09 00:36:00,1.37771,1.37771,1.37752,1.37763,22200000.0
2006-03-09 00:37:00,1.37774,1.37774,1.37752,1.37752,27000000.0
2006-03-09 00:38:00,1.37757,1.37772,1.37752,1.37758,35800000.0
2006-03-09 00:39:00,1.3777,1.37788,1.37751,1.37762,61500000.0
2006-03-09 00:40:00,1.37727,1.37743,1.37716,1.37743,33700000.0
2006-03-09 00:41:00,1.37736,1.37736,1.37701,1.37718,37800000.0
2006-03-09 00:42:00,1.37716,1.37728,1.37714,1.37724,34800000.0
2006-03-09 00:43:00,1.37703,1.37746,1.37677,1.37746,25400000.0
2006-03-09 00:44:00,1.37755,1.37755,1.37742,1.3775,33000000.0
2006-03-09 00:45:00,1.37768,1.37787,1.37766,1.37774,52800000.0
2006-03-09 00:46:00,1.37779,1.37782,1.37756,1.37782,38200000.0
2006-03-09 00:47:00,1.37767,1.37774,1.3774,1.37742,42800000.0
2006-03-09 00:48:00,1.3771,1.37748,1.37708,1.37708,25400000.0
2006-03-09 00:49:00,1.3771,1.37722,1.37691,1.37715,42200000.0
2006-03-09 00:50:00,1.37713,1.37728,1.37699,1.37722,37400000.0
2006-03-09 00:51:00,1.37716,1.37724,1.37695,1.37724,40500000.0
2006-03-09 00:52:00,1.37713,1.37733,1.37708,1.37733,27800000.0
2006-03-09 00:53:00,1.37716,1.37737,1.37716,1.37735,47800000.0
2006-03-09 00:54:00,1.3769,1.37765,1.3769,1.37765,49500000.0
2006-03-09 00:55:00,1.37784,1.37784,1.37747,1.37784,26600000.0
2006-03-09 00:56:00,1.37779,1.37784,1.37764,1.37769,48800000.0
2006-03-09 00:57:00,1.37782,1.37784,1.37761,1.37761,29600000.0
2006-03-09 00:58:00,1.37784,1.37784,1.37762,1.37762,35000000.0
2006-03-09 00:59:00,1.37785,1.3779,1.37772,1.3779,46600000.0
2006-03-09 01:00:00,1.37789,1.37819,1.37786,1.37803,76600002.0
2006-03-09 01:01:00,1.3782,1.37832,1.37804,1.37804,36000000.0
2006-03-09 01:02:00,1.37826,1.37844,1.37785,1.37785,57300000.0
2006-03-09 01:03:00,1.37821,1.37824,1.37792,1.37807,43200000.0
2006-03-09 01:04:00,1.37812,1.37823,1.3781,1.37812,39200001.0
2006-03-09 01:05:00,1.37815,1.37818,1.378,1.37806,44400000.0
2006-03-09 01:06:00,1.37815,1.37815,1.37787,1.37808,66700000.0
2006-03-09 01:07:00,1.37813,1.37822,1.37795,1.37806,24600000.0
2006-03-09 01:08:00,1.37806,1.37806,1.37757,1.37757,42400000.0
2006-03-09 01:09:00,1.37802,1.37802,1.37782,1.378,22800000.0
2006-03-09 01:10:00,1.3781,1.37825,1.37787,1.3781,47600000.0
2006-03-09 01:11:00,1.37796,1.37823,1.37796,1.37823,32800000.0
2006-03-09 01:12:00,1.37813,1.37831,1.37788,1.37816,24400000.0
2006-03-09 01:13:00,1.37831,1.37831,1.37803,1.37826,46400000.0
2006-03-09 01:14:00,1.37806,1.3782,1.37781,1.37795,18600000.0
2006-03-09 01:15:00,1.37802,1.37829,1.3778,1.37829,40000000.0
2006-03-09 01:16:00,1.37816,1.37833,1.37806,1.37821,59800000.0
2006-03-09 01:17:00,1.37829,1.37831,1.37811,1.37826,46300001.0
2006-03-09 01:18:00,1.37821,1.37829,1.37791,1.37826,34500000.0
2006-03-09 01:19:00,1.37813,1.37827,1.37807,1.37818,63800002.0
2006-03-09 01:20:00,1.37827,1.37832,1.37774,1.37832,19400000.0
2006-03-09 01:21:00,1.37812,1.37842,1.37812,1.37827,40100000.0
2006-03-09 01:22:00,1.37832,1.37837,1.37809,1.37827,62500000.0
2006-03-09 01:23:00,1.37822,1.37853,1.3782,1.3782,36100000.0
2006-03-09 01:24:00,1.37856,1.37862,1.37841,1.37852,28900000.0
2006-03-09 01:25:00,1.37842,1.37855,1.37815,1.37842,48000000.0
2006-03-09 01:26:00,1.37832,1.37855,1.3783,1.37845,30400000.0
2006-03-09 01:27:00,1.37845,1.37849,1.37828,1.37849,42700001.0
2006-03-09 01:28:00,1.37839,1.37854,1.37815,1.37851,37400000.0
2006-03-09 01:29:00,1.37858,1.37858,1.37838,1.37846,38700000.0
2006-03-09 01:30:00,1.37858,1.37859,1.37817,1.37846,39600000.0
2006-03-09 01:31:00,1.37833,1.37866,1.37827,1.37866,41200000.0
2006-03-09 01:32:00,1.37863,1.37878,1.37848,1.3786,22600000.0
2006-03-09 01:33:00,1.37866,1.37876,1.37856,1.37873,57200000.0
2006-03-09 01:34:00,1.37866,1.37866,1.37821,1.37858,53800001.0
2006-03-09 01:35:00,1.37861,1.37873,1.37835,1.37835,59200000.0
2006-03-09 01:36:00,1.37858,1.37873,1.37858,1.37858,50800001.0
2006-03-09 01:37:00,1.37863,1.37875,1.37836,1.37868,42200000.0
2006-03-09 01:38:00,1.3786,1.37878,1.37853,1.37878,33000000.0
2006-03-09 01:39:00,1.37862,1.37873,1.3783,1.37864,59000000.0
2006-03-09 01:40:00,1.3786,1.37891,1.3786,1.3789,30400000.0
2006-03-09 01:41:00,1.37871,1.37896,1.37866,1.37878,40000000.0
2006-03-09 01:42:00,1.37883,1.37887,1.37859,1.37876,35000000.0
2006-03-09 01:43:00,1.37878,1.37888,1.37833,1.3788,28400000.0
2006-03-09 01:44:00,1.37879,1.37886,1.37854,1.37885,30000000.0
2006-03-09 01:45:00,1.37883,1.37889,1.37868,1.37877,30800000.0
2006-03-09 01:46:00,1.37873,1.37893,1.37864,1.37877,27800000.0
2006-03-09 01:47:00,1.37886,1.37898,1.37869,1.37876,35400000.0
2006-03-09 01:48:00,1.37887,1.37892,1.37845,1.37845,36400000.0
2006-03-09 01:49:00,1.37876,1.37885,1.37821,1.37865,46600001.0
2006-03-09 01:50:00,1.37861,1.37874,1.37826,1.37874,50400001.0
2006-03-09 01:51:00,1.37865,1.37865,1.37841,1.37845,25800000.0
2006-03-09 01:52:00,1.37865,1.3787,1.37845,1.37845,22800000.0
2006-03-09 01:53:00,1.37861,1.37863,1.37851,1.37853,32800000.0
2006-03-09 01:54:00,1.37853,1.37862,1.37841,1.37841,47000000.0
2006-03-09 01:55:00,1.37825,1.37834,1.37808,1.37808,33500000.0
2006-03-09 01:56:00,1.37828,1.37866,1.37828,1.37856,37800000.0
2006-03-09 01:57:00,1.37865,1.37868,1.37848,1.37859,28400000.0
2006-03-09 01:58:00,1.37845,1.37865,1.37825,1.3783,29600000.0
2006-03-09 01:59:00,1.37861,1.37881,1.37861,1.37881,40000000.0
2006-03-09 02:00:00,1.37877,1.37902,1.37867,1.37875,29400000.0
2006-03-09 02:01:00,1.37863,1.3787,1.3786,1.37869,71000000.0
2006-03-09 02:02:00,1.3787,1.37921,1.3787,1.37904,104400000.0
2006-03-09 02:03:00,1.37895,1.37895,1.3787,1.37881,65400000.0
2006-03-09 02:04:00,1.37876,1.37886,1.37873,1.37873,84800000.0
2006-03-09 02:05:00,1.37895,1.37895,1.37878,1.37885,51600000.0
2006-03-09 02:06:00,1.37891,1.3792,1.37877,1.3792,88900000.0
2006-03-09 02:07:00,1.37913,1.37942,1.37891,1.37914,192200000.0
2006-03-09 02:08:00,1.37908,1.37914,1.37908,1.37913,68800001.0
2006-03-09 02:09:00,1.37898,1.37931,1.37887,1.37912,212200002.0
2006-03-09 02:10:00,1.3788,1.37908,1.37866,1.37877,127900000.0
2006-03-09 02:11:00,1.37878,1.3789,1.37878,1.3789,40000000.0
2006-03-09 02:12:00,1.37891,1.37896,1.37886,1.37891,74100000.0
2006-03-09 02:13:00,1.37891,1.37896,1.37885,1.37885,47100000.0
2006-03-09 02:14:00,1.37878,1.37884,1.37852,1.37884,211300002.0
2006-03-09 02:15:00,1.3788,1.37887,1.37862,1.37875,246100001.0
2006-03-09 02:16:00,1.37913,1.37924,1.37899,1.37923,39800000.0
2006-03-09 02:17:00,1.37909,1.37958,1.37869,1.37896,215600001.0
2006-03-09 02:18:00,1.37914,1.37944,1.37872,1.37921,35200000.0
2006-03-09 02:19:00,1.37942,1.37964,1.3793,1.37933,25600000.0
2006-03-09 02:20:00,1.37948,1.37973,1.37939,1.3797,45800000.0
2006-03-09 02:21:00,1.37955,1.37986,1.37951,1.37982,50800000.0
2006-03-09 02:22:00,1.37949,1.37958,1.37949,1.37958,22800000.0
2006-03-09 02:23:00,1.37981,1.37989,1.37964,1.37964,39600000.0
2006-03-09 02:24:00,1.37947,1.37967,1.37939,1.37967,35800000.0
2006-03-09 02:25:00,1.37955,1.37955,1.37931,1.37947,97600000.0
2006-03-09 02:26:00,1.37939,1.37977,1.37934,1.37974,70400000.0
2006-03-09 02:27:00,1.37971,1.37973,1.37952,1.37958,79000001.0
2006-03-09 02:28:00,1.37949,1.37963,1.37949,1.3796,44600000.0
2006-03-09 02:29:00,1.37966,1.37966,1.3793,1.37959,39400000.0
2006-03-09 02:30:00,1.37997,1.3801,1.37986,1.38008,31000000.0
2006-03-09 02:31:00,1.37972,1.37992,1.37968,1.37987,68600001.0
2006-03-09 02:32:00,1.38004,1.38018,1.37981,1.38001,24000000.0
2006-03-09 02:33:00,1.37971,1.37983,1.37963,1.37976,254000001.0
2006-03-09 02:34:00,1.38008,1.38008,1.37974,1.37996,54500000.0
2006-03-09 02:35:00,1.3798,1.3798,1.3792,1.37931,84400001.0
2006-03-09 02:36:00,1.37967,1.37976,1.37948,1.37955,23200000.0
2006-03-09 02:37:00,1.37925,1.37944,1.37925,1.37935,91900000.0
2006-03-09 02:38:00,1.37943,1.37943,1.37924,1.37931,36400000.0
2006-03-09 02:39:00,1.3793,1.3793,1.37906,1.37912,47600001.0
2006-03-09 02:40:00,1.37916,1.37931,1.37916,1.37925,47200000.0
2006-03-09 02:41:00,1.37927,1.37945,1.37927,1.37927,26400000.0
2006-03-09 02:42:00,1.37937,1.37945,1.37937,1.3794,25400000.0
2006-03-09 02:43:00,1.37947,1.3795,1.37941,1.3795,37400000.0
2006-03-09 02:44:00,1.37946,1.37956,1.37934,1.37956,40200000.0
2006-03-09 02:45:00,1.37905,1.37926,1.37897,1.37903,50900000.0
2006-03-09 02:46:00,1.3788,1.37887,1.37859,1.37865,143700000.0
2006-03-09 02:47:00,1.37907,1.37907,1.37849,1.37894,199200001.0
2006-03-09 02:48:00,1.37906,1.37906,1.37877,1.37899,123700000.0
2006-03-09 02:49:00,1.37881,1.37904,1.37857,1.37864,81000000.0
2006-03-09 02:50:00,1.37888,1.37901,1.3786,1.37898,126700000.0
2006-03-09 02:51:00,1.37851,1.37869,1.37834,1.37846,90700000.0
2006-03-09 02:52:00,1.37858,1.37858,1.37829,1.37834,24300000.0
2006-03-09 02:53:00,1.37847,1.37848,1.37806,1.37834,26500000.0
2006-03-09 02:54:00,1.37858,1.37891,1.37858,1.37878,51200000.0
2006-03-09 02:55:00,1.37905,1.37915,1.37866,1.37879,31800000.0
2006-03-09 02:56:00,1.37861,1.3787,1.37858,1.37859,55500000.0
2006-03-09 02:57:00,1.37868,1.37868,1.37834,1.37834,38800000.0
2006-03-09 02:58:00,1.37822,1.37827,1.37812,1.37818,53600000.0
2006-03-09 02:59:00,1.37822,1.37835,1.37822,1.37822,69500000.0
2006-03-09 03:00:00,1.37836,1.37855,1.3783,1.37855,146600000.0
2006-03-09 03:01:00,1.37865,1.37872,1.37859,1.37868,68200000.0
2006-03-09 03:02:00,1.37869,1.37869,1.37851,1.37858,43800000.0
2006-03-09 03:03:00,1.37868,1.37868,1.37859,1.37863,64200001.0
2006-03-09 03:04:00,1.37878,1.37923,1.37876,1.37882,44000000.0
2006-03-09 03:05:00,1.37884,1.37896,1.3788,1.37888,34600000.0
2006-03-09 03:06:00,1.37891,1.37897,1.37873,1.37897,94400000.0
2006-03-09 03:07:00,1.37896,1.37927,1.3787,1.37917,112300000.0
2006-03-09 03:08:00,1.37913,1.37913,1.3787,1.37878,62100000.0
2006-03-09 03:09:00,1.37911,1.37927,1.37882,1.37915,49400000.0
2006-03-09 03:10:00,1.37874,1.37917,1.37874,1.37917,27800000.0
2006-03-09 03:11:00,1.37875,1.37885,1.37872,1.37885,49000000.0
2006-03-09 03:12:00,1.37915,1.37939,1.37891,1.37908,27800000.0
2006-03-09 03:13:00,1.37887,1.37926,1.37887,1.37916,63400001.0
2006-03-09 03:14:00,1.37907,1.37956,1.379,1.37926,55800000.0
2006-03-09 03:15:00,1.37888,1.37932,1.37888,1.379,48100000.0
2006-03-09 03:16:00,1.37899,1.37922,1.37883,1.37922,33000000.0
2006-03-09 03:17:00,1.37902,1.37909,1.37847,1.37909,48200000.0
2006-03-09 03:18:00,1.37907,1.37914,1.37879,1.37914,21800000.0
2006-03-09 03:19:00,1.37912,1.37917,1.37892,1.37917,27800000.0
2006-03-09 03:20:00,1.37878,1.37927,1.37878,1.37927,44600000.0
2006-03-09 03:21:00,1.37903,1.37903,1.37886,1.37889,47000000.0
2006-03-09 03:22:00,1.37891,1.37894,1.37882,1.37886,53000000.0
2006-03-09 03:23:00,1.37904,1.37923,1.37894,1.37913,82200001.0
2006-03-09 03:24:00,1.37919,1.37987,1.37919,1.37933,60000000.0
2006-03-09 03:25:00,1.37966,1.37966,1.37928,1.37928,26200000.0
2006-03-09 03:26:00,1.37888,1.37888,1.37866,1.37866,139300002.0
2006-03-09 03:27:00,1.37829,1.37829,1.37803,1.37813,91000000.0
2006-03-09 03:28:00,1.37811,1.37811,1.37799,1.37799,61000000.0
2006-03-09 03:29:00,1.37783,1.378,1.37783,1.378,40600000.0
2006-03-09 03:30:00,1.37809,1.37832,1.37789,1.37832,65200000.0
2006-03-09 03:31:00,1.3784,1.3787,1.3784,1.3787,35400000.0
2006-03-09 03:32:00,1.37863,1.3788,1.37853,1.37853,31200000.0
2006-03-09 03:33:00,1.37837,1.37855,1.37837,1.37853,49300000.0
2006-03-09 03:34:00,1.37843,1.37876,1.37826,1.37845,28800000.0
2006-03-09 03:35:00,1.37866,1.3787,1.37832,1.37848,92900000.0
2006-03-09 03:36:00,1.37862,1.37893,1.37844,1.37887,56500000.0
2006-03-09 03:37:00,1.37881,1.37888,1.37855,1.37883,31600000.0
2006-03-09 03:38:00,1.37867,1.37881,1.37853,1.3788,23600000.0
2006-03-09 03:39:00,1.37852,1.37861,1.37848,1.37848,76300000.0
2006-03-09 03:40:00,1.37841,1.37887,1.37841,1.3788,137000001.0
2006-03-09 03:41:00,1.37871,1.37885,1.37871,1.37873,104900002.0
2006-03-09 03:42:00,1.37864,1.3787,1.37849,1.37851,107600000.0
2006-03-09 03:43:00,1.3783,1.37867,1.3783,1.37867,45900000.0
2006-03-09 03:44:00,1.3785,1.37868,1.37843,1.37862,28000000.0
2006-03-09 03:45:00,1.37863,1.37886,1.37855,1.37886,35400000.0
2006-03-09 03:46:00,1.37851,1.37855,1.37838,1.37838,35200000.0
2006-03-09 03:47:00,1.37842,1.37861,1.37842,1.37846,44900000.0
2006-03-09 03:48:00,1.37886,1.37896,1.37865,1.3788,15400000.0
2006-03-09 03:49:00,1.37878,1.37878,1.37843,1.37843,24400000.0
2006-03-09 03:50:00,1.37869,1.37889,1.37852,1.37856,119600000.0
2006-03-09 03:51:00,1.37863,1.37872,1.37859,1.3786,25000000.0
2006-03-09 03:52:00,1.37868,1.37874,1.37821,1.37842,95400002.0
2006-03-09 03:53:00,1.37853,1.37877,1.37843,1.37866,57800000.0
2006-03-09 03:54:00,1.37849,1.37865,1.37825,1.37825,25200000.0
2006-03-09 03:55:00,1.37855,1.37855,1.37832,1.37849,51100000.0
2006-03-09 03:56:00,1.37832,1.37842,1.37829,1.3783,21200000.0
2006-03-09 03:57:00,1.37783,1.37796,1.3778,1.37788,142100000.0
2006-03-09 03:58:00,1.37781,1.37869,1.37778,1.37787,246100002.0
2006-03-09 03:59:00,1.37818,1.37846,1.37815,1.37831,192000000.0
2006-03-09 04:00:00,1.37828,1.37836,1.37816,1.37818,66300000.0
2006-03-09 04:01:00,1.37817,1.37845,1.37809,1.37834,147100001.0
2006-03-09 04:02:00,1.37825,1.37861,1.37809,1.37809,145500002.0
2006-03-09 04:03:00,1.3782,1.37827,1.37804,1.37822,82400000.0
2006-03-09 04:04:00,1.378,1.37806,1.37793,1.378,133500000.0
2006-03-09 04:05:00,1.3779,1.37853,1.3779,1.37848,237800002.0
2006-03-09 04:06:00,1.37789,1.37829,1.3778,1.37799,98400000.0
2006-03-09 04:07:00,1.37815,1.37828,1.37808,1.37808,161900000.0
2006-03-09 04:08:00,1.37835,1.37835,1.37822,1.37822,14200000.0
2006-03-09 04:09:00,1.37817,1.37829,1.37796,1.37829,42600000.0
2006-03-09 04:10:00,1.37816,1.37816,1.37781,1.37797,106000000.0
2006-03-09 04:11:00,1.37815,1.37852,1.37806,1.37818,29400000.0
2006-03-09 04:12:00,1.37817,1.37818,1.37796,1.37814,77000000.0
2006-03-09 04:13:00,1.37805,1.37816,1.37791,1.37791,69400000.0
2006-03-09 04:14:00,1.3779,1.37798,1.37785,1.37798,107300000.0
2006-03-09 04:15:00,1.37798,1.37824,1.37793,1.37824,78800000.0
2006-03-09 04:16:00,1.37816,1.37818,1.37783,1.37791,78200001.0
2006-03-09 04:17:00,1.37793,1.37793,1.37772,1.37777,73000000.0
2006-03-09 04:18:00,1.37783,1.37798,1.37778,1.37783,100000000.0
2006-03-09 04:19:00,1.37785,1.37796,1.37782,1.37796,60400001.0
2006-03-09 04:20:00,1.37791,1.37801,1.37773,1.37774,167400000.0
2006-03-09 04:21:00,1.37773,1.37783,1.37773,1.37773,48500000.0
2006-03-09 04:22:00,1.37775,1.37819,1.37757,1.37819,46900000.0
2006-03-09 04:23:00,1.37783,1.37783,1.37775,1.37782,36700000.0
2006-03-09 04:24:00,1.37787,1.37795,1.37785,1.3779,133900000.0
2006-03-09 04:25:00,1.37787,1.37855,1.37784,1.37798,217300000.0
2006-03-09 04:26:00,1.37802,1.37817,1.37789,1.37789,133800001.0
2006-03-09 04:27:00,1.37792,1.37808,1.37785,1.37798,60800000.0
2006-03-09 04:28:00,1.37809,1.37825,1.37809,1.37812,43000000.0
2006-03-09 04:29:00,1.37789,1.37846,1.37783,1.37822,84200001.0
2006-03-09 04:30:00,1.37771,1.37804,1.37758,1.37802,73800000.0
2006-03-09 04:31:00,1.37801,1.37815,1.37781,1.37808,31100000.0
2006-03-09 04:32:00,1.3782,1.37829,1.37812,1.37829,29400000.0
2006-03-09 04:33:00,1.37813,1.37813,1.37796,1.37803,49000000.0
2006-03-09 04:34:00,1.37805,1.37813,1.378,1.37803,36400000.0
2006-03-09 04:35:00,1.37802,1.37815,1.378,1.378,71200000.0
2006-03-09 04:36:00,1.37837,1.37845,1.37772,1.37834,139000000.0
2006-03-09 04:37:00,1.37827,1.3785,1.378,1.37827,143300000.0
2006-03-09 04:38:00,1.37822,1.37822,1.378,1.37816,30000000.0
2006-03-09 04:39:00,1.37807,1.37822,1.37807,1.3781,58200000.0
2006-03-09 04:40:00,1.37807,1.37834,1.37807,1.37834,44000001.0
2006-03-09 04:41:00,1.37811,1.37849,1.37805,1.3783,67000000.0
2006-03-09 04:42:00,1.37812,1.37839,1.37809,1.37838,68000000.0
2006-03-09 04:43:00,1.37841,1.37841,1.37831,1.37831,44400000.0
2006-03-09 04:44:00,1.37831,1.37876,1.37831,1.37874,44200000.0
2006-03-09 04:45:00,1.37861,1.37861,1.37817,1.37837,50200000.0
2006-03-09 04:46:00,1.37829,1.37838,1.37815,1.37815,74600000.0
2006-03-09 04:47:00,1.37816,1.37854,1.37809,1.37854,124100001.0
2006-03-09 04:48:00,1.37826,1.37854,1.37826,1.37854,57000000.0
2006-03-09 04:49:00,1.3784,1.37841,1.37801,1.37805,63400000.0
2006-03-09 04:50:00,1.37845,1.37854,1.37837,1.37849,60100000.0
2006-03-09 04:51:00,1.37819,1.37819,1.37819,1.37819,28200000.0
2006-03-09 04:52:00,1.37819,1.37869,1.37819,1.37849,34600000.0
2006-03-09 04:53:00,1.37845,1.37871,1.37839,1.37852,47400000.0
2006-03-09 04:54:00,1.37826,1.37859,1.37821,1.37821,37800000.0
2006-03-09 04:55:00,1.37851,1.3787,1.37819,1.3787,19400000.0
2006-03-09 04:56:00,1.3785,1.37877,1.3785,1.37857,28400000.0
2006-03-09 04:57:00,1.37832,1.37872,1.37832,1.37832,47200000.0
2006-03-09 04:58:00,1.37834,1.37882,1.37834,1.37846,40400001.0
2006-03-09 04:59:00,1.37808,1.37833,1.37808,1.37808,73400000.0
2006-03-09 05:00:00,1.37842,1.37846,1.3783,1.37844,62300002.0
2006-03-09 05:01:00,1.37825,1.37849,1.37825,1.37849,36400000.0
2006-03-09 05:02:00,1.37837,1.37849,1.3782,1.37846,25800000.0
2006-03-09 05:03:00,1.37833,1.37871,1.37832,1.37847,135300000.0
2006-03-09 05:04:00,1.37852,1.37854,1.37841,1.37854,183900000.0
2006-03-09 05:05:00,1.37856,1.37859,1.37846,1.37853,191600001.0
2006-03-09 05:06:00,1.37857,1.3786,1.3784,1.37849,193100000.0
2006-03-09 05:07:00,1.3783,1.37879,1.3783,1.37839,296000000.0
2006-03-09 05:08:00,1.37866,1.37867,1.3784,1.37846,286800000.0
2006-03-09 05:09:00,1.37837,1.37869,1.37834,1.37837,231000001.0
2006-03-09 05:10:00,1.37842,1.37852,1.37837,1.37851,225500000.0
2006-03-09 05:11:00,1.37842,1.37845,1.37826,1.37828,133600000.0
2006-03-09 05:12:00,1.37812,1.37812,1.37791,1.37791,137700000.0
2006-03-09 05:13:00,1.37793,1.37834,1.37793,1.37806,166300000.0
2006-03-09 05:14:00,1.37796,1.37809,1.37793,1.37794,226900000.0
2006-03-09 05:15:00,1.37805,1.37821,1.37796,1.37817,45000000.0
2006-03-09 05:16:00,1.37806,1.37814,1.37795,1.37801,198200000.0
2006-03-09 05:17:00,1.37808,1.37823,1.37793,1.37823,160200000.0
2006-03-09 05:18:00,1.37818,1.37818,1.37787,1.37801,238300000.0
2006-03-09 05:19:00,1.37792,1.3782,1.3779,1.37791,268800000.0
2006-03-09 05:20:00,1.37795,1.37811,1.37788,1.37798,241700000.0
2006-03-09 05:21:00,1.37801,1.37835,1.37793,1.37817,366100002.0
2006-03-09 05:22:00,1.37826,1.37852,1.37826,1.37849,263700000.0
2006-03-09 05:23:00,1.37848,1.37864,1.37848,1.37864,118300000.0
2006-03-09 05:24:00,1.37861,1.37862,1.37852,1.37852,165300000.0
2006-03-09 05:25:00,1.37875,1.37897,1.37856,1.37856,221800000.0
2006-03-09 05:26:00,1.37854,1.37862,1.37852,1.37855,116900000.0
2006-03-09 05:27:00,1.37868,1.37892,1.37839,1.3786,162200000.0
2006-03-09 05:28:00,1.37861,1.3788,1.37841,1.3787,234400000.0
2006-03-09 05:29:00,1.37867,1.37877,1.37849,1.37857,225600000.0
2006-03-09 05:30:00,1.37853,1.37867,1.37836,1.37837,230400002.0
2006-03-09 05:31:00,1.37828,1.37858,1.37825,1.37833,73600000.0
2006-03-09 05:32:00,1.37846,1.37859,1.37838,1.37846,190200000.0
2006-03-09 05:33:00,1.37848,1.37848,1.37833,1.37838,212900001.0
2006-03-09 05:34:00,1.37843,1.3787,1.37835,1.37837,263300000.0
2006-03-09 05:35:00,1.37865,1.37882,1.37863,1.37873,27800000.0
2006-03-09 05:36:00,1.37838,1.37861,1.37838,1.37844,196000001.0
2006-03-09 05:37:00,1.37838,1.37855,1.37823,1.37825,169900001.0
2006-03-09 05:38:00,1.37826,1.37852,1.37825,1.37852,176200001.0
2006-03-09 05:39:00,1.37873,1.37883,1.37863,1.37883,179900001.0
2006-03-09 05:40:00,1.37852,1.37892,1.37847,1.37892,217500000.0
2006-03-09 05:41:00,1.37885,1.37907,1.3786,1.37871,78000000.0
2006-03-09 05:42:00,1.3788,1.37893,1.37875,1.37881,229800000.0
2006-03-09 05:43:00,1.37867,1.37875,1.37863,1.3787,72400000.0
2006-03-09 05:44:00,1.37875,1.37904,1.37872,1.37883,103100000.0
2006-03-09 05:45:00,1.37888,1.37915,1.37884,1.37895,140800000.0
2006-03-09 05:46:00,1.379,1.37918,1.37894,1.37899,194400001.0
2006-03-09 05:47:00,1.37898,1.37907,1.37886,1.37907,199800000.0
2006-03-09 05:48:00,1.3789,1.3792,1.37886,1.3791,311000001.0
2006-03-09 05:49:00,1.37911,1.37923,1.37881,1.37886,135200000.0
2006-03-09 05:50:00,1.37895,1.37937,1.37895,1.37907,251000000.0
2006-03-09 05:51:00,1.37907,1.37907,1.37892,1.37892,139800000.0
2006-03-09 05:52:00,1.3789,1.37912,1.37885,1.37912,147600000.0
2006-03-09 05:53:00,1.37913,1.37933,1.37902,1.37902,107100000.0
2006-03-09 05:54:00,1.37911,1.37931,1.3789,1.37905,177000000.0
2006-03-09 05:55:00,1.37896,1.37904,1.37864,1.37881,236600000.0
2006-03-09 05:56:00,1.37888,1.37894,1.37862,1.37864,106100000.0
2006-03-09 05:57:00,1.37846,1.37856,1.37836,1.37856,188800000.0
2006-03-09 05:58:00,1.37838,1.37853,1.37807,1.37807,136300001.0
2006-03-09 05:59:00,1.37805,1.37806,1.37769,1.3777,80700000.0
2006-03-09 06:00:00,1.37775,1.37775,1.37757,1.3776,236100000.0
2006-03-09 06:01:00,1.37741,1.37755,1.37738,1.37745,167400000.0
2006-03-09 06:02:00,1.3774,1.37779,1.3774,1.37772,244000001.0
2006-03-09 06:03:00,1.3778,1.37783,1.37759,1.3778,42200000.0
2006-03-09 06:04:00,1.37761,1.37769,1.37757,1.37769,150300000.0
2006-03-09 06:05:00,1.37772,1.37787,1.3777,1.37778,403700002.0
2006-03-09 06:06:00,1.37781,1.37801,1.37776,1.37776,98600000.0
2006-03-09 06:07:00,1.37783,1.37857,1.37783,1.37848,313300001.0
2006-03-09 06:08:00,1.37867,1.37882,1.37854,1.37859,533500002.0
2006-03-09 06:09:00,1.37841,1.37877,1.37808,1.37808,435600002.0
2006-03-09 06:10:00,1.37806,1.37822,1.37793,1.37801,276500000.0
2006-03-09 06:11:00,1.37803,1.37836,1.37803,1.37823,432500002.0
2006-03-09 06:12:00,1.37817,1.37849,1.37807,1.37849,270500000.0
2006-03-09 06:13:00,1.37841,1.37856,1.37823,1.37823,382900001.0
2006-03-09 06:14:00,1.37836,1.37853,1.37822,1.37831,346400001.0
2006-03-09 06:15:00,1.37829,1.37837,1.37817,1.37826,159000001.0
2006-03-09 06:16:00,1.37823,1.37838,1.37814,1.37838,228400000.0
2006-03-09 06:17:00,1.37815,1.37839,1.37815,1.37828,197100000.0
2006-03-09 06:18:00,1.37832,1.37846,1.37825,1.37825,263300001.0
2006-03-09 06:19:00,1.37821,1.37839,1.37821,1.37836,167400000.0
2006-03-09 06:20:00,1.37824,1.37826,1.37793,1.37793,311000000.0
2006-03-09 06:21:00,1.37794,1.37813,1.37789,1.3781,252100000.0
2006-03-09 06:22:00,1.3781,1.37825,1.37802,1.37804,234200000.0
2006-03-09 06:23:00,1.37799,1.37819,1.37798,1.37819,277500000.0
2006-03-09 06:24:00,1.37818,1.37825,1.37802,1.37821,359100001.0
2006-03-09 06:25:00,1.37819,1.37828,1.37811,1.37815,233700000.0
2006-03-09 06:26:00,1.37798,1.37813,1.37793,1.37807,411900001.0
2006-03-09 06:27:00,1.37797,1.37799,1.37784,1.37798,317700000.0
2006-03-09 06:28:00,1.37813,1.37828,1.37801,1.37813,374600001.0
2006-03-09 06:29:00,1.37813,1.37823,1.37803,1.37806,125300000.0
2006-03-09 06:30:00,1.37803,1.37826,1.37801,1.37805,302300001.0
2006-03-09 06:31:00,1.37814,1.37818,1.37798,1.37813,113800000.0
2006-03-09 06:32:00,1.37824,1.37828,1.37817,1.37818,212200001.0
2006-03-09 06:33:00,1.37818,1.37846,1.37817,1.37829,227500002.0
2006-03-09 06:34:00,1.37831,1.37842,1.37819,1.37835,235300002.0
2006-03-09 06:35:00,1.37831,1.37856,1.37829,1.37831,173400001.0
2006-03-09 06:36:00,1.37838,1.37844,1.37822,1.37822,74200000.0
2006-03-09 06:37:00,1.3782,1.37828,1.37817,1.37822,205700000.0
2006-03-09 06:38:00,1.37827,1.37855,1.37826,1.37834,101400000.0
2006-03-09 06:39:00,1.37839,1.37843,1.3783,1.37832,47000001.0
2006-03-09 06:40:00,1.37829,1.37841,1.3782,1.37834,151600001.0
2006-03-09 06:41:00,1.37832,1.37842,1.37824,1.37831,184400000.0
2006-03-09 06:42:00,1.37826,1.37826,1.37795,1.37816,231400000.0
2006-03-09 06:43:00,1.37828,1.37849,1.37826,1.37838,157700000.0
2006-03-09 06:44:00,1.37849,1.37861,1.37842,1.37851,294600000.0
2006-03-09 06:45:00,1.37857,1.37858,1.37839,1.37847,241400000.0
2006-03-09 06:46:00,1.37839,1.37852,1.37835,1.37847,209700001.0
2006-03-09 06:47:00,1.37844,1.37851,1.3783,1.37833,254600001.0
2006-03-09 06:48:00,1.37814,1.37838,1.37814,1.37826,22400000.0
2006-03-09 06:49:00,1.37822,1.3785,1.37817,1.37832,256900001.0
2006-03-09 06:50:00,1.37842,1.37847,1.37827,1.37832,35600000.0
2006-03-09 06:51:00,1.37847,1.3786,1.37819,1.37859,43200000.0
2006-03-09 06:52:00,1.37852,1.3788,1.37852,1.37854,235100000.0
2006-03-09 06:53:00,1.37839,1.37871,1.37839,1.37854,228600000.0
2006-03-09 06:54:00,1.37859,1.37897,1.37854,1.37865,423300001.0
2006-03-09 06:55:00,1.37864,1.37868,1.37846,1.37858,366100001.0
2006-03-09 06:56:00,1.37875,1.37888,1.37872,1.37882,29000000.0
2006-03-09 06:57:00,1.37878,1.37892,1.37878,1.37884,109800002.0
2006-03-09 06:58:00,1.37903,1.37916,1.37896,1.37905,204500000.0
2006-03-09 06:59:00,1.37918,1.3799,1.37908,1.3799,304700002.0
2006-03-09 07:00:00,1.38029,1.38029,1.37988,1.37988,149600001.0
2006-03-09 07:01:00,1.37976,1.37988,1.37965,1.37981,314000000.0
2006-03-09 07:02:00,1.37988,1.38038,1.37988,1.38021,436700002.0
2006-03-09 07:03:00,1.37996,1.37999,1.37974,1.37981,134400000.0
2006-03-09 07:04:00,1.37942,1.37955,1.37919,1.3793,342000001.0
2006-03-09 07:05:00,1.37936,1.37944,1.3793,1.37934,114400000.0
2006-03-09 07:06:00,1.37942,1.37942,1.37912,1.37922,176200000.0
2006-03-09 07:07:00,1.37922,1.37935,1.37907,1.37912,190800000.0
2006-03-09 07:08:00,1.37907,1.37907,1.37882,1.379,263300000.0
2006-03-09 07:09:00,1.37882,1.37915,1.37869,1.37907,232400000.0
2006-03-09 07:10:00,1.37912,1.37912,1.37877,1.3788,396700000.0
2006-03-09 07:11:00,1.37879,1.37881,1.37867,1.37876,375000001.0
2006-03-09 07:12:00,1.37884,1.37901,1.3788,1.37898,247800000.0
2006-03-09 07:13:00,1.37894,1.37894,1.37864,1.37868,272600000.0
2006-03-09 07:14:00,1.3787,1.37873,1.3785,1.37859,527200001.0
2006-03-09 07:15:00,1.37875,1.37885,1.37839,1.37885,232000000.0
2006-03-09 07:16:00,1.37861,1.37876,1.37849,1.37876,175600000.0
2006-03-09 07:17:00,1.37885,1.37885,1.37837,1.37875,259500000.0
2006-03-09 07:18:00,1.3788,1.37907,1.37866,1.37907,525900000.0
2006-03-09 07:19:00,1.37927,1.37968,1.37926,1.37932,346400001.0
2006-03-09 07:20:00,1.37923,1.37923,1.3789,1.37916,420400000.0
2006-03-09 07:21:00,1.37926,1.37957,1.37918,1.37945,266700001.0
2006-03-09 07:22:00,1.37976,1.3799,1.37936,1.37936,315200000.0
2006-03-09 07:23:00,1.37916,1.37935,1.37901,1.37922,444600001.0
2006-03-09 07:24:00,1.37906,1.3793,1.37906,1.3792,271300000.0
2006-03-09 07:25:00,1.37927,1.37937,1.37911,1.37937,363400000.0
2006-03-09 07:26:00,1.37927,1.37941,1.3791,1.37918,260400000.0
2006-03-09 07:27:00,1.37919,1.37935,1.37907,1.37928,177900002.0
2006-03-09 07:28:00,1.3793,1.37937,1.37905,1.37905,221700000.0
2006-03-09 07:29:00,1.37909,1.3793,1.37892,1.37901,256900001.0
2006-03-09 07:30:00,1.37907,1.37922,1.37897,1.37905,553700003.0
2006-03-09 07:31:00,1.37907,1.3793,1.37905,1.37913,277800002.0
2006-03-09 07:32:00,1.37918,1.37924,1.37903,1.37917,466600001.0
2006-03-09 07:33:00,1.37912,1.37924,1.37902,1.37912,379000001.0
2006-03-09 07:34:00,1.37909,1.37921,1.37907,1.3792,288100001.0
2006-03-09 07:35:00,1.37912,1.37929,1.37907,1.37915,276400000.0
2006-03-09 07:36:00,1.37916,1.37933,1.37903,1.37914,354800000.0
2006-03-09 07:37:00,1.3791,1.3793,1.37907,1.37908,188300000.0
2006-03-09 07:38:00,1.379,1.37913,1.37889,1.37897,26000000.0
2006-03-09 07:39:00,1.37896,1.37966,1.37896,1.37952,416600002.0
2006-03-09 07:40:00,1.37948,1.37965,1.37906,1.37923,321000001.0
2006-03-09 07:41:00,1.37915,1.37953,1.37911,1.3795,637900002.0
2006-03-09 07:42:00,1.37939,1.37939,1.37915,1.37928,315200000.0
2006-03-09 07:43:00,1.37918,1.37946,1.37916,1.37938,193600000.0
2006-03-09 07:44:00,1.37926,1.37926,1.37905,1.37921,457400002.0
2006-03-09 07:45:00,1.37934,1.37961,1.3793,1.37942,385000000.0
2006-03-09 07:46:00,1.37941,1.37955,1.37922,1.37922,441800002.0
2006-03-09 07:47:00,1.37927,1.37969,1.37922,1.37926,715000001.0
2006-03-09 07:48:00,1.37906,1.37906,1.37824,1.37825,722300001.0
2006-03-09 07:49:00,1.37812,1.37845,1.37804,1.37824,668600004.0
2006-03-09 07:50:00,1.37813,1.37836,1.37781,1.37788,665400000.0
2006-03-09 07:51:00,1.3779,1.37797,1.37747,1.37775,612900003.0
2006-03-09 07:52:00,1.37766,1.37807,1.37754,1.3779,378400000.0
2006-03-09 07:53:00,1.37781,1.37805,1.37752,1.37768,584800001.0
2006-03-09 07:54:00,1.37739,1.37752,1.37723,1.37724,423800002.0
2006-03-09 07:55:00,1.37697,1.3771,1.37621,1.37621,404100001.0
2006-03-09 07:56:00,1.37614,1.37668,1.37595,1.37645,739300002.0
2006-03-09 07:57:00,1.37646,1.37667,1.37582,1.37613,640200002.0
2006-03-09 07:58:00,1.37614,1.37617,1.37577,1.37606,745900001.0
2006-03-09 07:59:00,1.37611,1.37619,1.37562,1.37562,433900000.0
2006-03-09 08:00:00,1.37569,1.37597,1.37557,1.37583,372600002.0
2006-03-09 08:01:00,1.37571,1.37614,1.37566,1.37579,523800002.0
2006-03-09 08:02:00,1.37596,1.37634,1.37596,1.37613,261800000.0
2006-03-09 08:03:00,1.37624,1.37699,1.37624,1.37699,500100001.0
2006-03-09 08:04:00,1.37715,1.37734,1.37707,1.37717,407500002.0
2006-03-09 08:05:00,1.37726,1.37752,1.37713,1.37713,322300002.0
2006-03-09 08:06:00,1.37747,1.37756,1.37714,1.37722,668500002.0
2006-03-09 08:07:00,1.37698,1.37698,1.37671,1.37691,504900000.0
2006-03-09 08:08:00,1.37703,1.37733,1.37703,1.37719,367800000.0
2006-03-09 08:09:00,1.37723,1.37738,1.37705,1.37721,438700001.0
2006-03-09 08:10:00,1.37719,1.37727,1.37689,1.37723,593200002.0
2006-03-09 08:11:00,1.37722,1.37722,1.37684,1.3769,235000001.0
2006-03-09 08:12:00,1.37695,1.37709,1.37682,1.37691,377200000.0
2006-03-09 08:13:00,1.37687,1.3769,1.37667,1.37682,207100000.0
2006-03-09 08:14:00,1.37663,1.37678,1.37663,1.37663,112400000.0
2006-03-09 08:15:00,1.37663,1.3767,1.37636,1.37636,263200000.0
2006-03-09 08:16:00,1.37642,1.37689,1.37639,1.37639,294500000.0
2006-03-09 08:17:00,1.37652,1.37666,1.37633,1.37648,311500001.0
2006-03-09 08:18:00,1.37672,1.37715,1.37672,1.37696,175000000.0
2006-03-09 08:19:00,1.37685,1.37693,1.37674,1.3769,271900000.0
2006-03-09 08:20:00,1.37679,1.37695,1.37667,1.37669,296400000.0
2006-03-09 08:21:00,1.37691,1.37741,1.37691,1.37722,500100000.0
2006-03-09 08:22:00,1.37717,1.37733,1.37704,1.3772,357700000.0
2006-03-09 08:23:00,1.3768,1.3768,1.37622,1.37622,203900000.0
2006-03-09 08:24:00,1.37652,1.37691,1.37652,1.37676,434000000.0
2006-03-09 08:25:00,1.37673,1.37684,1.37663,1.37663,554600000.0
2006-03-09 08:26:00,1.37676,1.37703,1.37673,1.37683,312500001.0
2006-03-09 08:27:00,1.37699,1.37706,1.37684,1.37694,401800001.0
2006-03-09 08:28:00,1.37675,1.37682,1.3764,1.37651,544500000.0
2006-03-09 08:29:00,1.37635,1.37662,1.37629,1.37656,396100001.0
2006-03-09 08:30:00,1.37673,1.37694,1.37661,1.37661,476600001.0
2006-03-09 08:31:00,1.37654,1.37665,1.37634,1.3764,258900000.0
2006-03-09 08:32:00,1.37641,1.37686,1.37641,1.3768,277700000.0
2006-03-09 08:33:00,1.37694,1.37722,1.37693,1.37722,198500000.0
2006-03-09 08:34:00,1.37722,1.37723,1.37684,1.37702,546800001.0
2006-03-09 08:35:00,1.37715,1.37738,1.37715,1.37737,513900001.0
2006-03-09 08:36:00,1.37743,1.37782,1.37697,1.37741,381200001.0
2006-03-09 08:37:00,1.37729,1.37789,1.37729,1.37752,320000001.0
2006-03-09 08:38:00,1.37747,1.37755,1.37694,1.37725,328900000.0
2006-03-09 08:39:00,1.37712,1.3772,1.37691,1.37706,553400001.0
2006-03-09 08:40:00,1.377,1.3774,1.377,1.37708,319300000.0
2006-03-09 08:41:00,1.37734,1.37764,1.37721,1.37736,460300003.0
2006-03-09 08:42:00,1.37728,1.37738,1.37713,1.37713,454300000.0
2006-03-09 08:43:00,1.37736,1.37765,1.37734,1.37738,340000002.0
2006-03-09 08:44:00,1.37741,1.37762,1.37734,1.3775,489400001.0
2006-03-09 08:45:00,1.37773,1.3779,1.37745,1.37749,697300000.0
2006-03-09 08:46:00,1.3778,1.37823,1.3777,1.37812,716500000.0
2006-03-09 08:47:00,1.37809,1.37825,1.37785,1.37796,542800000.0
2006-03-09 08:48:00,1.37784,1.37805,1.37777,1.37787,356400001.0
2006-03-09 08:49:00,1.37791,1.37808,1.37782,1.37789,544100002.0
2006-03-09 08:50:00,1.37819,1.37842,1.37804,1.37823,477600000.0
2006-03-09 08:51:00,1.37815,1.37829,1.3779,1.37809,628500005.0
2006-03-09 08:52:00,1.37816,1.37825,1.37789,1.37791,577200000.0
2006-03-09 08:53:00,1.37803,1.37805,1.37763,1.3778,520300001.0
2006-03-09 08:54:00,1.3779,1.37841,1.3779,1.37823,712000001.0
2006-03-09 08:55:00,1.37842,1.37866,1.37828,1.37838,561100001.0
2006-03-09 08:56:00,1.37828,1.37854,1.37814,1.3782,628800003.0
2006-03-09 08:57:00,1.37822,1.37851,1.37809,1.37822,473700000.0
2006-03-09 08:58:00,1.37782,1.37834,1.37782,1.37827,513500002.0
2006-03-09 08:59:00,1.37824,1.3784,1.37811,1.37818,312600002.0
2006-03-09 09:00:00,1.37808,1.37811,1.37777,1.37787,433300001.0
2006-03-09 09:01:00,1.37811,1.37818,1.37792,1.37796,443400003.0
2006-03-09 09:02:00,1.37778,1.37784,1.37732,1.37732,640100001.0
2006-03-09 09:03:00,1.37719,1.3772,1.37692,1.37712,502300001.0
2006-03-09 09:04:00,1.37747,1.37762,1.37724,1.37736,704100001.0
2006-03-09 09:05:00,1.37723,1.37737,1.37708,1.37729,668900003.0
2006-03-09 09:06:00,1.37733,1.37773,1.37719,1.37743,566200003.0
2006-03-09 09:07:00,1.37732,1.37748,1.37723,1.37729,380000001.0
2006-03-09 09:08:00,1.37723,1.37724,1.37707,1.37707,182700000.0
2006-03-09 09:09:00,1.37722,1.37787,1.37722,1.37787,280300000.0
2006-03-09 09:10:00,1.37784,1.37813,1.37766,1.37783,321700000.0
2006-03-09 09:11:00,1.37786,1.37799,1.37769,1.37797,548600003.0
2006-03-09 09:12:00,1.3781,1.37837,1.37808,1.37808,437800001.0
2006-03-09 09:13:00,1.37824,1.37843,1.37798,1.37813,493800000.0
2006-03-09 09:14:00,1.37803,1.37807,1.37779,1.37804,312800001.0
2006-03-09 09:15:00,1.37798,1.37798,1.37766,1.37794,431400001.0
2006-03-09 09:16:00,1.37773,1.37788,1.37764,1.37783,529100001.0
2006-03-09 09:17:00,1.37784,1.37823,1.37784,1.37804,556600004.0
2006-03-09 09:18:00,1.37795,1.37802,1.37769,1.37769,187100000.0
2006-03-09 09:19:00,1.37779,1.37796,1.37762,1.37769,473900000.0
2006-03-09 09:20:00,1.37765,1.37784,1.37764,1.37771,256700000.0
2006-03-09 09:21:00,1.37781,1.37785,1.37764,1.37778,340600001.0
2006-03-09 09:22:00,1.37777,1.37797,1.37775,1.37783,351300000.0
2006-03-09 09:23:00,1.37819,1.37843,1.37812,1.37812,362500000.0
2006-03-09 09:24:00,1.37814,1.37836,1.37798,1.37811,320200000.0
2006-03-09 09:25:00,1.37829,1.37858,1.37829,1.37856,384000000.0
2006-03-09 09:26:00,1.37835,1.37836,1.37794,1.37817,513900001.0
2006-03-09 09:27:00,1.3781,1.37823,1.37783,1.37787,382400000.0
2006-03-09 09:28:00,1.37796,1.37839,1.37796,1.37828,532300003.0
2006-03-09 09:29:00,1.37827,1.37828,1.378,1.37813,390500000.0
2006-03-09 09:30:00,1.37808,1.37846,1.37793,1.37824,810500001.0
2006-03-09 09:31:00,1.37813,1.37868,1.37813,1.37862,387200000.0
2006-03-09 09:32:00,1.37878,1.37887,1.37865,1.37865,397200002.0
2006-03-09 09:33:00,1.3786,1.37864,1.37848,1.37849,315200000.0
2006-03-09 09:34:00,1.37854,1.37859,1.37844,1.37849,448600003.0
2006-03-09 09:35:00,1.37846,1.37867,1.37846,1.37856,238400000.0
2006-03-09 09:36:00,1.37857,1.37867,1.37844,1.37851,459100001.0
2006-03-09 09:37:00,1.37848,1.3785,1.37808,1.37836,440400001.0
2006-03-09 09:38:00,1.3782,1.37843,1.37815,1.37822,420700000.0
2006-03-09 09:39:00,1.37818,1.37841,1.37817,1.37829,360300000.0
2006-03-09 09:40:00,1.37834,1.37854,1.37824,1.37833,381800000.0
2006-03-09 09:41:00,1.37842,1.3786,1.37838,1.37845,491000003.0
2006-03-09 09:42:00,1.37852,1.3787,1.37797,1.37814,472100000.0
2006-03-09 09:43:00,1.37823,1.37841,1.37819,1.37832,297700001.0
2006-03-09 09:44:00,1.37813,1.3782,1.37765,1.37765,482100001.0
2006-03-09 09:45:00,1.37775,1.37786,1.3776,1.37772,563600004.0
2006-03-09 09:46:00,1.37769,1.37769,1.37749,1.37757,299100001.0
2006-03-09 09:47:00,1.37758,1.37761,1.37743,1.37757,431000001.0
2006-03-09 09:48:00,1.37772,1.3779,1.37764,1.37764,347000001.0
2006-03-09 09:49:00,1.37766,1.37792,1.37758,1.37792,552600000.0
2006-03-09 09:50:00,1.37813,1.3783,1.37798,1.37798,463700000.0
2006-03-09 09:51:00,1.37808,1.37843,1.37806,1.37828,499300002.0
2006-03-09 09:52:00,1.37833,1.37836,1.37811,1.3783,445200000.0
2006-03-09 09:53:00,1.37846,1.37851,1.37823,1.37823,383700000.0
2006-03-09 09:54:00,1.3782,1.37845,1.37812,1.37832,534000001.0
2006-03-09 09:55:00,1.37846,1.37863,1.37828,1.37841,546200001.0
2006-03-09 09:56:00,1.37831,1.37842,1.37821,1.37826,379600001.0
2006-03-09 09:57:00,1.37842,1.37842,1.37803,1.37813,531600001.0
2006-03-09 09:58:00,1.37818,1.37836,1.37808,1.37813,729600001.0
2006-03-09 09:59:00,1.37846,1.37848,1.37799,1.37848,733200001.0
2006-03-09 10:00:00,1.37851,1.37859,1.37825,1.37828,281500000.0
2006-03-09 10:01:00,1.37829,1.37829,1.37789,1.37801,633400001.0
2006-03-09 10:02:00,1.37813,1.3784,1.37808,1.37834,567800001.0
2006-03-09 10:03:00,1.37836,1.37853,1.37823,1.37838,481300000.0
2006-03-09 10:04:00,1.37821,1.37822,1.37776,1.37809,395300000.0
2006-03-09 10:05:00,1.3779,1.37809,1.37784,1.37786,453900002.0
2006-03-09 10:06:00,1.37799,1.37837,1.37798,1.37829,534400002.0
2006-03-09 10:07:00,1.3781,1.37836,1.37803,1.37815,609300004.0
2006-03-09 10:08:00,1.37804,1.37833,1.37795,1.378,544600002.0
2006-03-09 10:09:00,1.37805,1.37819,1.37785,1.37802,497600000.0
2006-03-09 10:10:00,1.37799,1.37809,1.37785,1.37802,370200001.0
2006-03-09 10:11:00,1.37805,1.37809,1.37792,1.37798,378400002.0
2006-03-09 10:12:00,1.37795,1.37795,1.37768,1.37779,472500001.0
2006-03-09 10:13:00,1.37766,1.37766,1.37737,1.3775,462900000.0
2006-03-09 10:14:00,1.37728,1.37754,1.37692,1.37719,572200002.0
2006-03-09 10:15:00,1.3774,1.37746,1.37719,1.37733,406000001.0
2006-03-09 10:16:00,1.37727,1.37746,1.37712,1.37746,386700001.0
2006-03-09 10:17:00,1.37748,1.37765,1.37707,1.37734,297200000.0
2006-03-09 10:18:00,1.3774,1.37755,1.37737,1.3774,417700002.0
2006-03-09 10:19:00,1.3775,1.37781,1.3775,1.37781,368000000.0
2006-03-09 10:20:00,1.37777,1.37777,1.37737,1.37747,511800000.0
2006-03-09 10:21:00,1.37732,1.37739,1.37664,1.37677,472300002.0
2006-03-09 10:22:00,1.37679,1.37732,1.37679,1.37719,357200001.0
2006-03-09 10:23:00,1.37716,1.37733,1.3768,1.3768,462300002.0
2006-03-09 10:24:00,1.37682,1.37682,1.37628,1.37668,444900000.0
2006-03-09 10:25:00,1.37677,1.37739,1.37677,1.37722,392100003.0
2006-03-09 10:26:00,1.37727,1.37738,1.37708,1.37718,522100001.0
2006-03-09 10:27:00,1.37729,1.37773,1.37722,1.37734,524300002.0
2006-03-09 10:28:00,1.37727,1.37733,1.37705,1.37733,699700001.0
2006-03-09 10:29:00,1.37739,1.37752,1.37723,1.37728,529600002.0
2006-03-09 10:30:00,1.37744,1.37763,1.37724,1.37742,665400002.0
2006-03-09 10:31:00,1.37717,1.37751,1.37717,1.37738,527700004.0
2006-03-09 10:32:00,1.37742,1.37775,1.37728,1.37738,503300000.0
2006-03-09 10:33:00,1.37748,1.3776,1.37726,1.37742,464600000.0
2006-03-09 10:34:00,1.37723,1.37732,1.37697,1.37698,367800001.0
2006-03-09 10:35:00,1.37694,1.37707,1.37673,1.37673,509300003.0
2006-03-09 10:36:00,1.37678,1.37712,1.37659,1.37692,513800001.0
2006-03-09 10:37:00,1.37705,1.37747,1.37691,1.37738,428500000.0
2006-03-09 10:38:00,1.37725,1.37738,1.37718,1.37718,446200000.0
2006-03-09 10:39:00,1.37712,1.37727,1.37696,1.37726,432000003.0
2006-03-09 10:40:00,1.37724,1.37746,1.37708,1.37746,328300001.0
2006-03-09 10:41:00,1.37758,1.37758,1.37708,1.37745,572600000.0
2006-03-09 10:42:00,1.37742,1.37752,1.37729,1.37741,406600000.0
2006-03-09 10:43:00,1.37742,1.37755,1.37725,1.37731,474400000.0
2006-03-09 10:44:00,1.37751,1.37768,1.37727,1.37742,499300000.0
2006-03-09 10:45:00,1.37741,1.37741,1.37708,1.37735,549600003.0
2006-03-09 10:46:00,1.37734,1.37747,1.37717,1.37735,276200000.0
2006-03-09 10:47:00,1.37734,1.37736,1.37714,1.37727,373400001.0
2006-03-09 10:48:00,1.37727,1.37739,1.37716,1.37723,550400001.0
2006-03-09 10:49:00,1.37709,1.37712,1.37673,1.37673,371300001.0
2006-03-09 10:50:00,1.37664,1.37685,1.37641,1.37659,564400001.0
2006-03-09 10:51:00,1.37648,1.37682,1.37641,1.37662,515700001.0
2006-03-09 10:52:00,1.37658,1.37669,1.37632,1.37648,310300000.0
2006-03-09 10:53:00,1.37638,1.37678,1.37638,1.37649,380200001.0
2006-03-09 10:54:00,1.37666,1.37678,1.37653,1.37675,479300003.0
2006-03-09 10:55:00,1.37697,1.37738,1.37665,1.37678,486400000.0
2006-03-09 10:56:00,1.37671,1.37678,1.37624,1.37656,453000000.0
2006-03-09 10:57:00,1.37668,1.37685,1.37659,1.3768,358900001.0
2006-03-09 10:58:00,1.37682,1.37694,1.37661,1.37678,459600002.0
2006-03-09 10:59:00,1.37662,1.37705,1.3766,1.37665,820700002.0
2006-03-09 11:00:00,1.37673,1.37702,1.37668,1.3768,453300001.0
2006-03-09 11:01:00,1.37675,1.37708,1.37674,1.37685,556100000.0
2006-03-09 11:02:00,1.3767,1.37693,1.37641,1.37674,598300003.0
2006-03-09 11:03:00,1.37657,1.37675,1.37653,1.37653,221100000.0
2006-03-09 11:04:00,1.37641,1.37662,1.37629,1.37642,545500000.0
2006-03-09 11:05:00,1.37643,1.37651,1.37609,1.3762,454800000.0
2006-03-09 11:06:00,1.37632,1.37643,1.37604,1.37628,594900001.0
2006-03-09 11:07:00,1.37623,1.37634,1.37615,1.37623,269100000.0
2006-03-09 11:08:00,1.37631,1.37631,1.37605,1.37618,349300000.0
2006-03-09 11:09:00,1.376,1.37638,1.376,1.37623,379700000.0
2006-03-09 11:10:00,1.37624,1.37648,1.37621,1.37638,487800001.0
2006-03-09 11:11:00,1.37628,1.37667,1.37625,1.37646,494900001.0
2006-03-09 11:12:00,1.37638,1.37674,1.37638,1.37663,523300000.0
2006-03-09 11:13:00,1.37675,1.37678,1.3766,1.37675,375300001.0
2006-03-09 11:14:00,1.37667,1.37683,1.37649,1.37683,448300002.0
2006-03-09 11:15:00,1.37694,1.37721,1.37686,1.37693,477100001.0
2006-03-09 11:16:00,1.37704,1.37717,1.37687,1.37699,527600002.0
2006-03-09 11:17:00,1.37698,1.37712,1.37679,1.37685,466200000.0
2006-03-09 11:18:00,1.37688,1.37726,1.37686,1.37709,351900001.0
2006-03-09 11:19:00,1.37707,1.37733,1.37707,1.37723,370200000.0
2006-03-09 11:20:00,1.37725,1.37745,1.37715,1.3772,631500002.0
2006-03-09 11:21:00,1.3774,1.37752,1.37709,1.37726,583400001.0
2006-03-09 11:22:00,1.37705,1.37737,1.37705,1.3772,605600002.0
2006-03-09 11:23:00,1.37712,1.37738,1.377,1.37715,495900000.0
2006-03-09 11:24:00,1.37716,1.37725,1.37706,1.37712,467300001.0
2006-03-09 11:25:00,1.37717,1.37726,1.37705,1.37714,485600004.0
2006-03-09 11:26:00,1.37704,1.37704,1.37653,1.37671,518700000.0
2006-03-09 11:27:00,1.37673,1.37686,1.37654,1.37665,620900000.0
2006-03-09 11:28:00,1.37682,1.37682,1.37634,1.37644,390800001.0
2006-03-09 11:29:00,1.37638,1.37648,1.37618,1.37638,525300001.0
2006-03-09 11:30:00,1.37634,1.3765,1.3761,1.37625,419600000.0
2006-03-09 11:31:00,1.37621,1.37671,1.37621,1.3764,586800001.0
2006-03-09 11:32:00,1.37624,1.37624,1.37574,1.37584,422000000.0
2006-03-09 11:33:00,1.37575,1.3759,1.37562,1.37562,522800001.0
2006-03-09 11:34:00,1.37573,1.3761,1.37571,1.37593,592900000.0
2006-03-09 11:35:00,1.37608,1.37625,1.37592,1.37606,567300000.0
2006-03-09 11:36:00,1.37599,1.37606,1.37575,1.37594,478300000.0
2006-03-09 11:37:00,1.37585,1.37603,1.37569,1.37578,495100002.0
2006-03-09 11:38:00,1.37571,1.37584,1.37559,1.37573,562300001.0
2006-03-09 11:39:00,1.37589,1.37615,1.3756,1.37581,628400000.0
2006-03-09 11:40:00,1.37596,1.37596,1.37565,1.3757,623600001.0
2006-03-09 11:41:00,1.37566,1.37591,1.3755,1.37575,706100002.0
2006-03-09 11:42:00,1.37577,1.37577,1.37543,1.37562,558500000.0
2006-03-09 11:43:00,1.37568,1.37601,1.37564,1.37579,518600001.0
2006-03-09 11:44:00,1.37586,1.37613,1.37562,1.37562,634800000.0
2006-03-09 11:45:00,1.3758,1.3759,1.37563,1.37584,513900001.0
2006-03-09 11:46:00,1.37588,1.37604,1.37582,1.37601,513700000.0
2006-03-09 11:47:00,1.3758,1.37593,1.37557,1.37577,470900001.0
2006-03-09 11:48:00,1.37578,1.37591,1.37562,1.3757,519500001.0
2006-03-09 11:49:00,1.37582,1.37608,1.37573,1.37585,440800001.0
2006-03-09 11:50:00,1.3759,1.376,1.37573,1.37587,375700000.0
2006-03-09 11:51:00,1.37582,1.37608,1.37565,1.3759,177400001.0
2006-03-09 11:52:00,1.37587,1.37608,1.37587,1.37592,241600001.0
2006-03-09 11:53:00,1.37583,1.37603,1.37582,1.37599,238800002.0
2006-03-09 11:54:00,1.37595,1.37612,1.37584,1.37596,374000001.0
2006-03-09 11:55:00,1.37608,1.37613,1.37595,1.37603,460500001.0
2006-03-09 11:56:00,1.37611,1.37627,1.37587,1.37606,476100001.0
2006-03-09 11:57:00,1.37607,1.37609,1.37571,1.37583,518300000.0
2006-03-09 11:58:00,1.37589,1.37589,1.37561,1.37568,468500001.0
2006-03-09 11:59:00,1.37572,1.3759,1.37555,1.37561,424600001.0
2006-03-09 12:00:00,1.37549,1.37571,1.37538,1.3756,626800001.0
2006-03-09 12:01:00,1.37562,1.37589,1.3756,1.37582,477600002.0
2006-03-09 12:02:00,1.37567,1.37576,1.37551,1.37555,333200000.0
2006-03-09 12:03:00,1.37567,1.37569,1.37552,1.37567,338800000.0
2006-03-09 12:04:00,1.37548,1.37555,1.3753,1.3754,372000002.0
2006-03-09 12:05:00,1.37565,1.37576,1.3755,1.37568,342800000.0
2006-03-09 12:06:00,1.37556,1.37583,1.37549,1.37564,431400001.0
2006-03-09 12:07:00,1.37567,1.37569,1.37544,1.37568,340700001.0
2006-03-09 12:08:00,1.37566,1.37579,1.37548,1.37572,517500002.0
2006-03-09 12:09:00,1.3758,1.37595,1.37568,1.37586,385400000.0
2006-03-09 12:10:00,1.37585,1.37593,1.37565,1.37581,322100000.0
2006-03-09 12:11:00,1.37577,1.3759,1.37565,1.37573,230500000.0
2006-03-09 12:12:00,1.37569,1.37579,1.37559,1.37569,219900000.0
2006-03-09 12:13:00,1.37562,1.37588,1.37556,1.37569,558200001.0
2006-03-09 12:14:00,1.37572,1.37594,1.37557,1.37581,611100000.0
2006-03-09 12:15:00,1.37591,1.37604,1.37581,1.37591,347700000.0
2006-03-09 12:16:00,1.37599,1.37615,1.3759,1.37615,440300002.0
2006-03-09 12:17:00,1.37619,1.37625,1.37606,1.37619,202400001.0
2006-03-09 12:18:00,1.37612,1.37612,1.37577,1.37605,288200001.0
2006-03-09 12:19:00,1.37626,1.37631,1.37603,1.37612,402100000.0
2006-03-09 12:20:00,1.37612,1.37624,1.376,1.37621,387000000.0
2006-03-09 12:21:00,1.37616,1.37628,1.376,1.37606,376700000.0
2006-03-09 12:22:00,1.37601,1.37601,1.37568,1.37576,312100002.0
2006-03-09 12:23:00,1.3757,1.3759,1.37567,1.37577,406300000.0
2006-03-09 12:24:00,1.37561,1.37592,1.37557,1.3757,626600001.0
2006-03-09 12:25:00,1.3759,1.37624,1.37585,1.37607,435900003.0
2006-03-09 12:26:00,1.37618,1.37621,1.37592,1.37616,549000001.0
2006-03-09 12:27:00,1.37616,1.37621,1.37599,1.37603,435100001.0
2006-03-09 12:28:00,1.37613,1.37652,1.37613,1.37652,486000000.0
2006-03-09 12:29:00,1.37646,1.37661,1.37635,1.37649,729500004.0
2006-03-09 12:30:00,1.37641,1.37659,1.37626,1.37643,589000001.0
2006-03-09 12:31:00,1.37648,1.3767,1.37637,1.37649,619900001.0
2006-03-09 12:32:00,1.37644,1.37669,1.3763,1.37641,684800000.0
2006-03-09 12:33:00,1.37654,1.37671,1.37642,1.37644,48600000.0
2006-03-09 12:34:00,1.37642,1.37694,1.37642,1.37691,593900000.0
2006-03-09 12:35:00,1.37707,1.37725,1.37692,1.37718,602300000.0
2006-03-09 12:36:00,1.37716,1.37729,1.37693,1.37693,415800000.0
2006-03-09 12:37:00,1.37694,1.37699,1.3768,1.37687,600000004.0
2006-03-09 12:38:00,1.37688,1.37704,1.37677,1.37688,754900002.0
2006-03-09 12:39:00,1.37686,1.37701,1.37672,1.37683,428400000.0
2006-03-09 12:40:00,1.37688,1.37699,1.37676,1.37685,536500002.0
2006-03-09 12:41:00,1.37678,1.3769,1.37671,1.37673,236400000.0
2006-03-09 12:42:00,1.37673,1.3772,1.37673,1.3772,430800002.0
2006-03-09 12:43:00,1.37723,1.37736,1.37683,1.37683,491000001.0
2006-03-09 12:44:00,1.37676,1.37683,1.37629,1.37636,382700003.0
2006-03-09 12:45:00,1.37634,1.37634,1.37598,1.37623,465700001.0
2006-03-09 12:46:00,1.37573,1.3758,1.37533,1.37559,473400002.0
2006-03-09 12:47:00,1.37551,1.3758,1.37543,1.37565,439500002.0
2006-03-09 12:48:00,1.37566,1.37603,1.37557,1.37576,469400001.0
2006-03-09 12:49:00,1.3759,1.3759,1.37559,1.37562,463100000.0
2006-03-09 12:50:00,1.37579,1.37606,1.37572,1.37576,478700001.0
2006-03-09 12:51:00,1.37578,1.37606,1.37568,1.37574,397300001.0
2006-03-09 12:52:00,1.37577,1.37599,1.37574,1.37585,355900001.0
2006-03-09 12:53:00,1.37594,1.37618,1.37593,1.37618,242800000.0
2006-03-09 12:54:00,1.37626,1.37644,1.37622,1.37632,359200000.0
2006-03-09 12:55:00,1.37626,1.37626,1.37597,1.37603,454700001.0
2006-03-09 12:56:00,1.37606,1.37618,1.37583,1.37596,429100002.0
2006-03-09 12:57:00,1.37602,1.37616,1.37576,1.37591,540600000.0
2006-03-09 12:58:00,1.37608,1.37613,1.37595,1.37608,318900001.0
2006-03-09 12:59:00,1.37605,1.37618,1.37586,1.37597,676000002.0
2006-03-09 13:00:00,1.37609,1.37621,1.37599,1.37621,233700002.0
2006-03-09 13:01:00,1.37608,1.37619,1.37593,1.37603,342600002.0
2006-03-09 13:02:00,1.37593,1.37616,1.37588,1.37608,345800000.0
2006-03-09 13:03:00,1.37606,1.37615,1.37588,1.37595,405200000.0
2006-03-09 13:04:00,1.37599,1.376,1.37582,1.37594,233000000.0
2006-03-09 13:05:00,1.37598,1.37613,1.37598,1.37603,170900000.0
2006-03-09 13:06:00,1.37606,1.37628,1.37596,1.37618,413300000.0
2006-03-09 13:07:00,1.37612,1.37635,1.37612,1.37625,296800000.0
2006-03-09 13:08:00,1.37626,1.37636,1.37619,1.37621,162000000.0
2006-03-09 13:09:00,1.37619,1.37632,1.37604,1.37609,319200002.0
2006-03-09 13:10:00,1.37616,1.37625,1.37615,1.37621,144200000.0
2006-03-09 13:11:00,1.37617,1.37641,1.37605,1.37623,453700002.0
2006-03-09 13:12:00,1.37624,1.37635,1.37618,1.37623,291900000.0
2006-03-09 13:13:00,1.37628,1.37629,1.37611,1.37629,316500000.0
2006-03-09 13:14:00,1.37635,1.37654,1.37635,1.3765,376200001.0
2006-03-09 13:15:00,1.37657,1.37668,1.37637,1.37668,392500000.0
2006-03-09 13:16:00,1.37667,1.37675,1.37662,1.37662,129800000.0
2006-03-09 13:17:00,1.37672,1.37676,1.37663,1.37663,109600000.0
2006-03-09 13:18:00,1.37658,1.37696,1.37658,1.37696,293300001.0
2006-03-09 13:19:00,1.37678,1.37688,1.37652,1.37688,280500001.0
2006-03-09 13:20:00,1.37692,1.37697,1.37674,1.37685,185300000.0
2006-03-09 13:21:00,1.37669,1.37687,1.37669,1.37687,168200000.0
2006-03-09 13:22:00,1.37685,1.37685,1.37655,1.37669,186100000.0
2006-03-09 13:23:00,1.37659,1.37699,1.37659,1.37684,260600001.0
2006-03-09 13:24:00,1.37704,1.37707,1.37702,1.37702,249000000.0
2006-03-09 13:25:00,1.37717,1.37728,1.37714,1.37723,147700000.0
2006-03-09 13:26:00,1.37723,1.37727,1.37703,1.37708,241100001.0
2006-03-09 13:27:00,1.3769,1.37711,1.37687,1.37693,300700000.0
2006-03-09 13:28:00,1.37695,1.37707,1.37687,1.37699,500600002.0
2006-03-09 13:29:00,1.37681,1.377,1.37664,1.37665,610200004.0
2006-03-09 13:30:00,1.37678,1.37689,1.3766,1.37679,572900000.0
2006-03-09 13:31:00,1.37675,1.3769,1.37652,1.37668,533500000.0
2006-03-09 13:32:00,1.37667,1.37698,1.37667,1.37696,211000000.0
2006-03-09 13:33:00,1.37681,1.37689,1.37667,1.37669,488200001.0
2006-03-09 13:34:00,1.37666,1.37684,1.37654,1.37663,301300000.0
2006-03-09 13:35:00,1.37667,1.37695,1.37652,1.37695,335100000.0
2006-03-09 13:36:00,1.37699,1.3772,1.37693,1.37708,440900001.0
2006-03-09 13:37:00,1.37709,1.37728,1.37708,1.3771,510100001.0
2006-03-09 13:38:00,1.3771,1.37728,1.37702,1.37705,419500001.0
2006-03-09 13:39:00,1.37709,1.37725,1.37707,1.37723,245300001.0
2006-03-09 13:40:00,1.37717,1.37758,1.37708,1.37727,366700000.0
2006-03-09 13:41:00,1.3774,1.3774,1.37682,1.37701,245100000.0
2006-03-09 13:42:00,1.37699,1.37707,1.37694,1.37701,157400001.0
2006-03-09 13:43:00,1.37703,1.37721,1.37701,1.37715,115300000.0
2006-03-09 13:44:00,1.3771,1.37717,1.37697,1.37709,303300002.0
2006-03-09 13:45:00,1.37707,1.37724,1.37684,1.37684,479800000.0
2006-03-09 13:46:00,1.37684,1.37719,1.37683,1.37719,444100001.0
2006-03-09 13:47:00,1.37716,1.37738,1.37693,1.37714,566700003.0
2006-03-09 13:48:00,1.37701,1.37701,1.37668,1.3767,231900000.0
2006-03-09 13:49:00,1.37673,1.37689,1.37672,1.37684,197300000.0
2006-03-09 13:50:00,1.37678,1.37685,1.37657,1.37682,317000001.0
2006-03-09 13:51:00,1.37678,1.37678,1.37654,1.37671,318300001.0
2006-03-09 13:52:00,1.3764,1.37677,1.37635,1.37664,460500001.0
2006-03-09 13:53:00,1.37653,1.37673,1.37653,1.37664,510100001.0
2006-03-09 13:54:00,1.37651,1.37682,1.37643,1.37664,398500001.0
2006-03-09 13:55:00,1.37652,1.3766,1.37633,1.3764,312000000.0
2006-03-09 13:56:00,1.37643,1.37666,1.37637,1.37666,343400000.0
2006-03-09 13:57:00,1.37656,1.37657,1.37629,1.3765,341600000.0
2006-03-09 13:58:00,1.37645,1.37655,1.37632,1.37648,239700000.0
2006-03-09 13:59:00,1.37628,1.37652,1.37613,1.37621,449600000.0
2006-03-09 14:00:00,1.37613,1.37664,1.37612,1.37664,305100000.0
2006-03-09 14:01:00,1.37667,1.37673,1.37654,1.37662,401500001.0
2006-03-09 14:02:00,1.37667,1.37675,1.3766,1.37665,308500000.0
2006-03-09 14:03:00,1.37654,1.37669,1.37639,1.37648,458200001.0
2006-03-09 14:04:00,1.37662,1.37692,1.37657,1.37675,467600004.0
2006-03-09 14:05:00,1.37672,1.37692,1.37662,1.3768,357800001.0
2006-03-09 14:06:00,1.37687,1.37689,1.37659,1.37673,386300001.0
2006-03-09 14:07:00,1.37692,1.37723,1.37686,1.37695,343100000.0
2006-03-09 14:08:00,1.37689,1.37696,1.37658,1.37658,369400000.0
2006-03-09 14:09:00,1.37673,1.377,1.37673,1.37679,125100000.0
2006-03-09 14:10:00,1.37675,1.37682,1.3766,1.37673,296400000.0
2006-03-09 14:11:00,1.37668,1.37672,1.37646,1.37672,144600000.0
2006-03-09 14:12:00,1.37666,1.3767,1.37636,1.37637,238000001.0
2006-03-09 14:13:00,1.37642,1.37664,1.37639,1.37655,179700000.0
2006-03-09 14:14:00,1.37656,1.37752,1.37649,1.3775,213200000.0
2006-03-09 14:15:00,1.37765,1.37806,1.37741,1.37778,372100000.0
2006-03-09 14:16:00,1.3776,1.3777,1.3775,1.3776,178900000.0
2006-03-09 14:17:00,1.37762,1.37775,1.3774,1.3776,656500003.0
2006-03-09 14:18:00,1.37763,1.37783,1.37751,1.37783,383100000.0
2006-03-09 14:19:00,1.37783,1.37798,1.37768,1.37781,524300001.0
2006-03-09 14:20:00,1.37776,1.37778,1.37761,1.37773,234500002.0
2006-03-09 14:21:00,1.37775,1.3779,1.37768,1.37768,393600003.0
2006-03-09 14:22:00,1.37773,1.37776,1.37744,1.37767,600300001.0
2006-03-09 14:23:00,1.37794,1.37794,1.3777,1.37782,171200000.0
2006-03-09 14:24:00,1.37773,1.37803,1.37762,1.37766,471500001.0
2006-03-09 14:25:00,1.37769,1.37796,1.37756,1.37792,547000001.0
2006-03-09 14:26:00,1.37791,1.37813,1.37784,1.37809,556900001.0
2006-03-09 14:27:00,1.37818,1.37825,1.37793,1.37814,432600001.0
2006-03-09 14:28:00,1.37809,1.37812,1.37762,1.37807,43800000.0
2006-03-09 14:29:00,1.37802,1.37811,1.37787,1.37811,36200000.0
2006-03-09 14:30:00,1.37811,1.37811,1.37753,1.37808,47200000.0
2006-03-09 14:31:00,1.37773,1.37782,1.37755,1.37755,44600000.0
2006-03-09 14:32:00,1.37764,1.37772,1.37752,1.37769,24200000.0
2006-03-09 14:33:00,1.37749,1.37765,1.3774,1.37751,23800000.0
2006-03-09 14:34:00,1.37761,1.37777,1.37757,1.37777,22200000.0
2006-03-09 14:35:00,1.37776,1.37776,1.37741,1.37751,28200000.0
2006-03-09 14:36:00,1.37763,1.37765,1.3771,1.3771,60500000.0
2006-03-09 14:37:00,1.37758,1.37758,1.3774,1.37753,49200000.0
2006-03-09 14:38:00,1.37758,1.37762,1.37725,1.37762,42000000.0
2006-03-09 14:39:00,1.3774,1.37765,1.37712,1.37749,31300000.0
2006-03-09 14:40:00,1.37735,1.37745,1.37703,1.37709,36000000.0
2006-03-09 14:41:00,1.37719,1.37732,1.37711,1.37718,57200001.0
2006-03-09 14:42:00,1.37683,1.37686,1.37624,1.37624,47600001.0
2006-03-09 14:43:00,1.37694,1.37718,1.3769,1.377,69300000.0
2006-03-09 14:44:00,1.37705,1.37743,1.37698,1.37743,60800000.0
2006-03-09 14:45:00,1.3774,1.37768,1.37724,1.37755,55300000.0
2006-03-09 14:46:00,1.37767,1.37769,1.37752,1.3776,33800000.0
2006-03-09 14:47:00,1.37759,1.37779,1.3775,1.37779,19400000.0
2006-03-09 14:48:00,1.37777,1.37781,1.37763,1.37779,49400000.0
2006-03-09 14:49:00,1.37765,1.37783,1.37758,1.37766,59700000.0
2006-03-09 14:50:00,1.37752,1.3779,1.37752,1.3779,60200000.0
2006-03-09 14:51:00,1.37791,1.37793,1.37768,1.3778,48900000.0
2006-03-09 14:52:00,1.37771,1.37792,1.37746,1.37792,35200000.0
2006-03-09 14:53:00,1.37793,1.37793,1.37761,1.37777,30600000.0
2006-03-09 14:54:00,1.37814,1.37835,1.37787,1.37792,32100000.0
2006-03-09 14:55:00,1.37797,1.3782,1.3779,1.37794,41200000.0
2006-03-09 14:56:00,1.37813,1.3783,1.37804,1.37826,29200000.0
2006-03-09 14:57:00,1.37832,1.37832,1.37806,1.37814,36400000.0
2006-03-09 14:58:00,1.37802,1.3783,1.37785,1.37785,39600000.0
2006-03-09 14:59:00,1.37786,1.37813,1.37784,1.37811,47200000.0
2006-03-09 15:00:00,1.37815,1.37826,1.3778,1.3778,47800000.0
2006-03-09 15:01:00,1.37828,1.37844,1.37822,1.37831,41100000.0
2006-03-09 15:02:00,1.37849,1.37861,1.37839,1.37861,43700000.0
2006-03-09 15:03:00,1.37858,1.37879,1.37834,1.3785,56700000.0
2006-03-09 15:04:00,1.37855,1.37882,1.37854,1.37875,37000000.0
2006-03-09 15:05:00,1.37863,1.37893,1.37856,1.37891,33000000.0
2006-03-09 15:06:00,1.379,1.37934,1.37871,1.37914,36800000.0
2006-03-09 15:07:00,1.37942,1.37976,1.37933,1.37976,34000000.0
2006-03-09 15:08:00,1.37945,1.3795,1.37911,1.3793,61500000.0
2006-03-09 15:09:00,1.37904,1.37933,1.37904,1.37933,40900000.0
2006-03-09 15:10:00,1.37936,1.37939,1.37903,1.37903,50000000.0
2006-03-09 15:11:00,1.37916,1.37936,1.37912,1.37926,33800001.0
2006-03-09 15:12:00,1.37899,1.37912,1.3785,1.37872,30500000.0
2006-03-09 15:13:00,1.37885,1.37885,1.37854,1.37865,56200000.0
2006-03-09 15:14:00,1.37836,1.37867,1.37836,1.37851,22000000.0
2006-03-09 15:15:00,1.37871,1.37913,1.37852,1.37908,44200000.0
2006-03-09 15:16:00,1.37907,1.37912,1.37878,1.37881,20800000.0
2006-03-09 15:17:00,1.37863,1.37883,1.37838,1.37859,42300000.0
2006-03-09 15:18:00,1.37843,1.37883,1.37843,1.37883,31600000.0
2006-03-09 15:19:00,1.37889,1.37889,1.37859,1.37859,35600000.0
2006-03-09 15:20:00,1.37846,1.37869,1.37826,1.37831,28400000.0
2006-03-09 15:21:00,1.37837,1.37865,1.37837,1.37865,30400000.0
2006-03-09 15:22:00,1.37861,1.37916,1.37861,1.37911,42600000.0
2006-03-09 15:23:00,1.37916,1.37923,1.3789,1.37893,35000000.0
2006-03-09 15:24:00,1.37873,1.37873,1.37827,1.37835,33000000.0
2006-03-09 15:25:00,1.37825,1.37829,1.37803,1.37803,54100001.0
2006-03-09 15:26:00,1.37813,1.37819,1.37793,1.37819,32300000.0
2006-03-09 15:27:00,1.37832,1.37858,1.37825,1.37832,38200000.0
2006-03-09 15:28:00,1.3782,1.37827,1.37807,1.37815,42200000.0
2006-03-09 15:29:00,1.3782,1.3782,1.37761,1.3777,59400000.0
2006-03-09 15:30:00,1.37761,1.37965,1.37718,1.37958,33200000.0
2006-03-09 15:31:00,1.37935,1.38027,1.37923,1.38027,38200000.0
2006-03-09 15:32:00,1.38036,1.38039,1.3799,1.38019,50800000.0
2006-03-09 15:33:00,1.3803,1.38072,1.38026,1.38072,56700000.0
2006-03-09 15:34:00,1.38062,1.38089,1.3804,1.3804,27400000.0
2006-03-09 15:35:00,1.38027,1.38103,1.38025,1.38073,29300000.0
2006-03-09 15:36:00,1.38143,1.3816,1.38119,1.38119,48600001.0
2006-03-09 15:37:00,1.38109,1.38125,1.38087,1.38125,35000000.0
2006-03-09 15:38:00,1.38106,1.38152,1.38096,1.38152,31600000.0
2006-03-09 15:39:00,1.38155,1.38182,1.38149,1.38161,40800001.0
2006-03-09 15:40:00,1.38174,1.38181,1.38126,1.38132,20600000.0
2006-03-09 15:41:00,1.3813,1.3813,1.38086,1.38095,31800000.0
2006-03-09 15:42:00,1.38095,1.38133,1.38087,1.38107,30800000.0
2006-03-09 15:43:00,1.3811,1.3811,1.38069,1.38093,39300000.0
2006-03-09 15:44:00,1.38091,1.38111,1.38072,1.38107,49900000.0
2006-03-09 15:45:00,1.38101,1.38188,1.38101,1.38172,39800000.0
2006-03-09 15:46:00,1.38147,1.38163,1.38107,1.38107,37800000.0
2006-03-09 15:47:00,1.38092,1.3811,1.38059,1.38106,49200000.0
2006-03-09 15:48:00,1.38107,1.38139,1.38097,1.3812,40000001.0
2006-03-09 15:49:00,1.38124,1.3814,1.38114,1.38133,32200000.0
2006-03-09 15:50:00,1.38127,1.38193,1.38127,1.38177,81100000.0
2006-03-09 15:51:00,1.38151,1.3816,1.38143,1.38145,33800000.0
2006-03-09 15:52:00,1.38108,1.38125,1.38047,1.38052,40200000.0
2006-03-09 15:53:00,1.38033,1.38069,1.38033,1.38047,45300000.0
2006-03-09 15:54:00,1.38059,1.38074,1.38057,1.38058,25600000.0
2006-03-09 15:55:00,1.38097,1.38101,1.38052,1.38086,45600000.0
2006-03-09 15:56:00,1.38088,1.38098,1.38045,1.38081,29200000.0
2006-03-09 15:57:00,1.38071,1.38083,1.38032,1.38032,47800000.0
2006-03-09 15:58:00,1.3806,1.38079,1.38045,1.38078,23300000.0
2006-03-09 15:59:00,1.38082,1.38107,1.38072,1.38099,27600000.0
2006-03-09 16:00:00,1.38122,1.38138,1.38104,1.38126,37100000.0
2006-03-09 16:01:00,1.38122,1.38153,1.38116,1.38134,24200000.0
2006-03-09 16:02:00,1.38153,1.38179,1.38146,1.38179,30100000.0
2006-03-09 16:03:00,1.3817,1.38196,1.38162,1.38189,56400001.0
2006-03-09 16:04:00,1.3818,1.38201,1.38161,1.38162,40900000.0
2006-03-09 16:05:00,1.38166,1.38195,1.38162,1.38195,38700000.0
2006-03-09 16:06:00,1.38196,1.38238,1.38196,1.3822,27600000.0
2006-03-09 16:07:00,1.38227,1.38263,1.38227,1.38239,44600000.0
2006-03-09 16:08:00,1.38274,1.3831,1.38241,1.3831,36600000.0
2006-03-09 16:09:00,1.38324,1.3834,1.38305,1.38313,62700000.0
2006-03-09 16:10:00,1.38313,1.38341,1.38302,1.38341,39200000.0
2006-03-09 16:11:00,1.3832,1.38389,1.3832,1.38383,29000000.0
2006-03-09 16:12:00,1.3837,1.38382,1.38339,1.38382,32400000.0
2006-03-09 16:13:00,1.38375,1.38379,1.38358,1.38379,27000000.0
2006-03-09 16:14:00,1.38364,1.38442,1.38364,1.38436,38400000.0
2006-03-09 16:15:00,1.38409,1.3844,1.38409,1.3844,50100000.0
2006-03-09 16:16:00,1.38429,1.38461,1.38392,1.38392,36200000.0
2006-03-09 16:17:00,1.38367,1.3837,1.38332,1.38336,19000000.0
2006-03-09 16:18:00,1.38338,1.38347,1.3832,1.3834,37600000.0
2006-03-09 16:19:00,1.38353,1.38353,1.38276,1.38296,49600001.0
2006-03-09 16:20:00,1.38264,1.38282,1.3824,1.3824,62600000.0
2006-03-09 16:21:00,1.3823,1.38249,1.382,1.38249,40600000.0
2006-03-09 16:22:00,1.38252,1.38252,1.38218,1.38234,43000000.0
2006-03-09 16:23:00,1.38242,1.38244,1.38204,1.38244,39500000.0
2006-03-09 16:24:00,1.38241,1.38241,1.38161,1.38161,32600000.0
2006-03-09 16:25:00,1.38174,1.38175,1.38123,1.38156,36200000.0
2006-03-09 16:26:00,1.38168,1.38195,1.38157,1.38157,66100000.0
2006-03-09 16:27:00,1.38178,1.38204,1.38172,1.38172,39000000.0
2006-03-09 16:28:00,1.38206,1.38231,1.38205,1.38231,44600000.0
2006-03-09 16:29:00,1.38232,1.38232,1.38184,1.38195,28700000.0
2006-03-09 16:30:00,1.38204,1.38231,1.38197,1.38214,58600000.0
2006-03-09 16:31:00,1.38211,1.38211,1.38194,1.38199,41400001.0
2006-03-09 16:32:00,1.38219,1.38245,1.3818,1.38203,47400000.0
2006-03-09 16:33:00,1.38208,1.38221,1.38198,1.38212,23000000.0
2006-03-09 16:34:00,1.38224,1.38236,1.38193,1.38228,45000000.0
2006-03-09 16:35:00,1.38246,1.38251,1.38214,1.38236,41000000.0
2006-03-09 16:36:00,1.38202,1.3825,1.38202,1.38244,36600000.0
2006-03-09 16:37:00,1.38254,1.38264,1.38224,1.38264,41200000.0
2006-03-09 16:38:00,1.38257,1.38264,1.3823,1.38234,64700001.0
2006-03-09 16:39:00,1.38252,1.38279,1.3825,1.38279,38800000.0
2006-03-09 16:40:00,1.38281,1.38306,1.38281,1.38306,37800000.0
2006-03-09 16:41:00,1.38259,1.38316,1.38259,1.38297,23000000.0
2006-03-09 16:42:00,1.38283,1.38297,1.3826,1.3826,35100000.0
2006-03-09 16:43:00,1.38255,1.3827,1.38251,1.38265,48200000.0
2006-03-09 16:44:00,1.38271,1.38299,1.38271,1.38278,51800000.0
2006-03-09 16:45:00,1.38241,1.38275,1.38233,1.38272,33000000.0
2006-03-09 16:46:00,1.38292,1.38292,1.3825,1.3825,46600000.0
2006-03-09 16:47:00,1.38283,1.38327,1.38283,1.3831,45200000.0
2006-03-09 16:48:00,1.38317,1.38317,1.38245,1.38297,40000000.0
2006-03-09 16:49:00,1.38299,1.38301,1.38269,1.38291,25200000.0
2006-03-09 16:50:00,1.38292,1.38301,1.38268,1.38268,53600001.0
2006-03-09 16:51:00,1.38268,1.38317,1.38261,1.38317,18000000.0
2006-03-09 16:52:00,1.38312,1.38312,1.38252,1.38252,48600000.0
2006-03-09 16:53:00,1.38251,1.38254,1.38225,1.38253,52100000.0
2006-03-09 16:54:00,1.38259,1.38266,1.3822,1.38239,45200000.0
2006-03-09 16:55:00,1.38235,1.38235,1.38171,1.38189,20800000.0
2006-03-09 16:56:00,1.38194,1.38216,1.38194,1.38207,35000000.0
2006-03-09 16:57:00,1.38215,1.38234,1.38201,1.38229,20000000.0
2006-03-09 16:58:00,1.38215,1.3824,1.38215,1.38218,42400000.0
2006-03-09 16:59:00,1.38242,1.38266,1.38229,1.38266,23600000.0
2006-03-09 17:00:00,1.38242,1.38286,1.38242,1.38281,46400000.0
2006-03-09 17:01:00,1.38271,1.38287,1.38258,1.38271,38400000.0
2006-03-09 17:02:00,1.3826,1.38275,1.3826,1.38265,38000000.0
2006-03-09 17:03:00,1.38267,1.38267,1.38248,1.3826,44000000.0
2006-03-09 17:04:00,1.38258,1.38259,1.38225,1.38246,38600000.0
2006-03-09 17:05:00,1.38232,1.38257,1.382,1.38257,14200000.0
2006-03-09 17:06:00,1.38262,1.3827,1.38242,1.38255,32900000.0
2006-03-09 17:07:00,1.38246,1.38249,1.38214,1.38217,52600000.0
2006-03-09 17:08:00,1.38194,1.3821,1.38192,1.38206,34800000.0
2006-03-09 17:09:00,1.3819,1.38213,1.38161,1.38195,56800000.0
2006-03-09 17:10:00,1.38182,1.3821,1.38177,1.38207,39800000.0
2006-03-09 17:11:00,1.38214,1.38214,1.38196,1.38204,27000000.0
2006-03-09 17:12:00,1.38206,1.38249,1.38206,1.38246,42600000.0
2006-03-09 17:13:00,1.38228,1.38235,1.38195,1.38218,29600000.0
2006-03-09 17:14:00,1.38188,1.38217,1.38168,1.38168,53900000.0
2006-03-09 17:15:00,1.38198,1.38198,1.38168,1.38172,50500000.0
2006-03-09 17:16:00,1.38169,1.382,1.38165,1.3817,28900000.0
2006-03-09 17:17:00,1.3814,1.38158,1.3812,1.38156,46000000.0
2006-03-09 17:18:00,1.3816,1.3816,1.38103,1.38137,47200000.0
2006-03-09 17:19:00,1.38112,1.38119,1.38102,1.38114,17400000.0
2006-03-09 17:20:00,1.3811,1.3811,1.38051,1.38067,37400000.0
2006-03-09 17:21:00,1.38084,1.38084,1.37974,1.38023,34800000.0
2006-03-09 17:22:00,1.38012,1.38066,1.38012,1.38061,34200000.0
2006-03-09 17:23:00,1.38051,1.38105,1.38051,1.38099,42100000.0
2006-03-09 17:24:00,1.38088,1.38088,1.38018,1.38034,37000001.0
2006-03-09 17:25:00,1.38016,1.38045,1.38016,1.38036,35700000.0
2006-03-09 17:26:00,1.38031,1.38045,1.38026,1.38038,38300000.0
2006-03-09 17:27:00,1.3804,1.3804,1.38006,1.38006,25000000.0
2006-03-09 17:28:00,1.38021,1.38021,1.37994,1.38016,34800000.0
2006-03-09 17:29:00,1.38024,1.38038,1.37991,1.38034,34200000.0
2006-03-09 17:30:00,1.38042,1.38047,1.37977,1.38029,33200000.0
2006-03-09 17:31:00,1.38046,1.38068,1.38042,1.38057,38800000.0
2006-03-09 17:32:00,1.38035,1.38066,1.38035,1.38051,13800000.0
2006-03-09 17:33:00,1.38062,1.38067,1.38033,1.38064,44300000.0
2006-03-09 17:34:00,1.38056,1.38091,1.38051,1.38091,47400000.0
2006-03-09 17:35:00,1.3809,1.38092,1.38071,1.38082,30200000.0
2006-03-09 17:36:00,1.38081,1.38095,1.38074,1.3809,48900000.0
2006-03-09 17:37:00,1.38093,1.38109,1.38052,1.38104,38000000.0
2006-03-09 17:38:00,1.38081,1.381,1.3805,1.3805,44700000.0
2006-03-09 17:39:00,1.38063,1.38081,1.38063,1.38074,35000000.0
2006-03-09 17:40:00,1.38045,1.38087,1.38045,1.38085,43000000.0
2006-03-09 17:41:00,1.38099,1.38115,1.38087,1.38088,60500000.0
2006-03-09 17:42:00,1.38099,1.38153,1.38091,1.3814,42200000.0
2006-03-09 17:43:00,1.38146,1.38167,1.38137,1.38159,26200000.0
2006-03-09 17:44:00,1.38144,1.38144,1.38097,1.38097,50000000.0
2006-03-09 17:45:00,1.381,1.38121,1.38089,1.38104,41500000.0
2006-03-09 17:46:00,1.3811,1.38111,1.38084,1.381,58600001.0
2006-03-09 17:47:00,1.38085,1.38099,1.3804,1.3804,30000000.0
2006-03-09 17:48:00,1.38022,1.38022,1.37965,1.37992,38600000.0
2006-03-09 17:49:00,1.38001,1.38064,1.38001,1.38057,41700000.0
2006-03-09 17:50:00,1.38059,1.38073,1.38047,1.38073,22000000.0
2006-03-09 17:51:00,1.38061,1.38091,1.38049,1.38078,22600000.0
2006-03-09 17:52:00,1.38094,1.38118,1.38094,1.38116,31000000.0
2006-03-09 17:53:00,1.38108,1.38127,1.38101,1.3812,32200000.0
2006-03-09 17:54:00,1.38062,1.38084,1.38023,1.38063,41600000.0
2006-03-09 17:55:00,1.38061,1.38083,1.38008,1.38083,47200000.0
2006-03-09 17:56:00,1.38082,1.38103,1.38061,1.38061,25800000.0
2006-03-09 17:57:00,1.38074,1.3813,1.38071,1.38124,57000001.0
2006-03-09 17:58:00,1.38143,1.38153,1.38125,1.38153,45800000.0
2006-03-09 17:59:00,1.38144,1.38229,1.38144,1.38212,47700000.0
2006-03-09 18:00:00,1.38237,1.38237,1.38189,1.38196,54000000.0
2006-03-09 18:01:00,1.38207,1.38226,1.38177,1.38193,47200000.0
2006-03-09 18:02:00,1.38201,1.38213,1.382,1.38203,41000000.0
2006-03-09 18:03:00,1.38183,1.38219,1.38179,1.38185,39800000.0
2006-03-09 18:04:00,1.3822,1.38246,1.38219,1.38225,42400000.0
2006-03-09 18:05:00,1.38217,1.38228,1.38199,1.38228,37500000.0
2006-03-09 18:06:00,1.3821,1.38236,1.38207,1.38207,57600000.0
2006-03-09 18:07:00,1.38213,1.38213,1.38189,1.38203,37000000.0
2006-03-09 18:08:00,1.38191,1.38227,1.38191,1.38217,57500000.0
2006-03-09 18:09:00,1.38212,1.3822,1.38187,1.38196,52300000.0
2006-03-09 18:10:00,1.38187,1.38256,1.38175,1.38252,25400000.0
2006-03-09 18:11:00,1.38258,1.38272,1.38218,1.38223,52000000.0
2006-03-09 18:12:00,1.38225,1.38227,1.38206,1.38207,42600000.0
2006-03-09 18:13:00,1.38213,1.3823,1.38199,1.38215,37800000.0
2006-03-09 18:14:00,1.38155,1.38225,1.38155,1.3821,29000000.0
2006-03-09 18:15:00,1.38182,1.38192,1.38169,1.38172,45700000.0
2006-03-09 18:16:00,1.38181,1.38188,1.3817,1.38173,29400000.0
2006-03-09 18:17:00,1.38176,1.38187,1.38173,1.38173,60300000.0
2006-03-09 18:18:00,1.38188,1.38243,1.38188,1.38241,36300000.0
2006-03-09 18:19:00,1.38257,1.3826,1.38234,1.38254,42200001.0
2006-03-09 18:20:00,1.38281,1.38295,1.38249,1.38262,33200000.0
2006-03-09 18:21:00,1.38269,1.38276,1.38246,1.38254,49200000.0
2006-03-09 18:22:00,1.38264,1.3829,1.38264,1.38278,33600000.0
2006-03-09 18:23:00,1.38257,1.38257,1.38236,1.38251,32600000.0
2006-03-09 18:24:00,1.38244,1.38244,1.38206,1.38206,27600000.0
2006-03-09 18:25:00,1.38229,1.38244,1.3821,1.38212,29200000.0
2006-03-09 18:26:00,1.38215,1.38224,1.38206,1.38213,35600000.0
2006-03-09 18:27:00,1.38221,1.38284,1.38221,1.38282,60000000.0
2006-03-09 18:28:00,1.38278,1.38303,1.38276,1.38277,34800000.0
2006-03-09 18:29:00,1.3826,1.38282,1.38253,1.38274,44600000.0
2006-03-09 18:30:00,1.38285,1.38294,1.3827,1.38286,26600000.0
2006-03-09 18:31:00,1.38277,1.38286,1.38265,1.38281,28000000.0
2006-03-09 18:32:00,1.38257,1.38257,1.38179,1.382,14600000.0
2006-03-09 18:33:00,1.38212,1.38212,1.38174,1.38185,41400000.0
2006-03-09 18:34:00,1.38205,1.38205,1.38173,1.38189,28500000.0
2006-03-09 18:35:00,1.38198,1.38204,1.38176,1.38176,48600000.0
2006-03-09 18:36:00,1.38137,1.38159,1.38118,1.38122,42200000.0
2006-03-09 18:37:00,1.38124,1.38149,1.38113,1.38149,31300000.0
2006-03-09 18:38:00,1.3814,1.38167,1.3813,1.38157,33200000.0
2006-03-09 18:39:00,1.38151,1.38205,1.38151,1.382,31000000.0
2006-03-09 18:40:00,1.38204,1.38214,1.38181,1.38186,28000000.0
2006-03-09 18:41:00,1.3819,1.38205,1.3819,1.38202,37200000.0
2006-03-09 18:42:00,1.382,1.38244,1.382,1.38244,37200000.0
2006-03-09 18:43:00,1.38226,1.38242,1.38205,1.38216,35100000.0
2006-03-09 18:44:00,1.38212,1.38216,1.38192,1.38192,36400000.0
2006-03-09 18:45:00,1.38212,1.38223,1.38199,1.38199,36300000.0
2006-03-09 18:46:00,1.38207,1.38207,1.3816,1.3816,32800000.0
2006-03-09 18:47:00,1.3818,1.38192,1.38179,1.38192,37400000.0
2006-03-09 18:48:00,1.38203,1.38221,1.3818,1.382,47400000.0
2006-03-09 18:49:00,1.38194,1.38194,1.38147,1.38158,48100001.0
2006-03-09 18:50:00,1.38133,1.38133,1.38091,1.38106,72200000.0
2006-03-09 18:51:00,1.38097,1.38119,1.38097,1.38103,48400000.0
2006-03-09 18:52:00,1.38089,1.38121,1.38089,1.38101,44500000.0
2006-03-09 18:53:00,1.38106,1.38138,1.38106,1.3812,46100000.0
2006-03-09 18:54:00,1.38142,1.38142,1.38097,1.38131,37300000.0
2006-03-09 18:55:00,1.38117,1.3814,1.38117,1.38136,17400000.0
2006-03-09 18:56:00,1.38112,1.38158,1.38099,1.38099,48100000.0
2006-03-09 18:57:00,1.38118,1.38126,1.38116,1.38121,24000000.0
2006-03-09 18:58:00,1.38109,1.38116,1.38097,1.381,23200000.0
2006-03-09 18:59:00,1.38124,1.38146,1.38109,1.38146,31300000.0
2006-03-09 19:00:00,1.38167,1.38188,1.38154,1.38167,55500000.0
2006-03-09 19:01:00,1.38178,1.38187,1.38157,1.38167,49600000.0
2006-03-09 19:02:00,1.38166,1.38176,1.38151,1.38156,29400000.0
2006-03-09 19:03:00,1.38141,1.38165,1.38132,1.38165,40000000.0
2006-03-09 19:04:00,1.38168,1.38204,1.38152,1.38171,44600000.0
2006-03-09 19:05:00,1.38184,1.38184,1.38159,1.38171,30600000.0
2006-03-09 19:06:00,1.38174,1.38196,1.38174,1.38196,29600000.0
2006-03-09 19:07:00,1.3817,1.38192,1.38162,1.38192,41300000.0
2006-03-09 19:08:00,1.38163,1.38192,1.38163,1.38175,34000000.0
2006-03-09 19:09:00,1.3819,1.38198,1.38163,1.38167,35400000.0
2006-03-09 19:10:00,1.38181,1.38188,1.38123,1.38123,57400001.0
2006-03-09 19:11:00,1.38156,1.38198,1.38153,1.38188,46200000.0
2006-03-09 19:12:00,1.38175,1.38203,1.38171,1.38203,29200000.0
2006-03-09 19:13:00,1.38192,1.38192,1.38168,1.38192,50400000.0
2006-03-09 19:14:00,1.38191,1.38212,1.38183,1.3821,29400000.0
2006-03-09 19:15:00,1.38196,1.38206,1.38179,1.382,29200000.0
2006-03-09 19:16:00,1.382,1.3823,1.382,1.38216,53400000.0
2006-03-09 19:17:00,1.38211,1.38227,1.38195,1.38205,41200000.0
2006-03-09 19:18:00,1.38213,1.38214,1.38188,1.38199,26500000.0
2006-03-09 19:19:00,1.38211,1.38211,1.38158,1.38195,41600000.0
2006-03-09 19:20:00,1.38174,1.38174,1.38131,1.38149,43800000.0
2006-03-09 19:21:00,1.38167,1.38193,1.38167,1.3819,30400000.0
2006-03-09 19:22:00,1.38196,1.382,1.38178,1.38187,29400000.0
2006-03-09 19:23:00,1.38167,1.38203,1.38144,1.38203,61200000.0
2006-03-09 19:24:00,1.38196,1.38196,1.38156,1.38171,42200000.0
2006-03-09 19:25:00,1.38176,1.38176,1.38139,1.38167,40900000.0
2006-03-09 19:26:00,1.38144,1.38195,1.38144,1.38181,26000000.0
2006-03-09 19:27:00,1.38167,1.38189,1.38142,1.38189,39800000.0
2006-03-09 19:28:00,1.38198,1.3822,1.38175,1.38192,48600000.0
2006-03-09 19:29:00,1.38187,1.382,1.38154,1.38199,29100000.0
2006-03-09 19:30:00,1.3821,1.38224,1.38204,1.38204,44100000.0
2006-03-09 19:31:00,1.38207,1.38216,1.38197,1.38203,40700000.0
2006-03-09 19:32:00,1.38197,1.38216,1.38188,1.38209,41700000.0
2006-03-09 19:33:00,1.38205,1.3821,1.38187,1.38205,43200000.0
2006-03-09 19:34:00,1.382,1.38208,1.38181,1.38196,28000000.0
2006-03-09 19:35:00,1.38189,1.38192,1.38143,1.38176,31400000.0
2006-03-09 19:36:00,1.38161,1.38169,1.38134,1.38151,17600000.0
2006-03-09 19:37:00,1.38156,1.38179,1.38141,1.38141,33000000.0
2006-03-09 19:38:00,1.38144,1.38187,1.38144,1.38153,33000000.0
2006-03-09 19:39:00,1.38169,1.38193,1.38152,1.38187,30800000.0
2006-03-09 19:40:00,1.3817,1.38182,1.38144,1.38149,83100000.0
2006-03-09 19:41:00,1.38139,1.38159,1.38131,1.38149,40000000.0
2006-03-09 19:42:00,1.38137,1.38162,1.38114,1.38162,42400000.0
2006-03-09 19:43:00,1.38153,1.38161,1.38108,1.38161,44000000.0
2006-03-09 19:44:00,1.3816,1.3819,1.38137,1.3819,45000001.0
2006-03-09 19:45:00,1.38197,1.38209,1.38185,1.38185,56600000.0
2006-03-09 19:46:00,1.38191,1.38195,1.38135,1.38135,35600000.0
2006-03-09 19:47:00,1.38174,1.3822,1.38174,1.38217,52100000.0
2006-03-09 19:48:00,1.38226,1.38226,1.3821,1.38214,34400000.0
2006-03-09 19:49:00,1.38215,1.38235,1.38204,1.38204,20400000.0
2006-03-09 19:50:00,1.38236,1.38236,1.38212,1.38228,47300000.0
2006-03-09 19:51:00,1.38205,1.38239,1.38202,1.38233,51800000.0
2006-03-09 19:52:00,1.38226,1.38235,1.38203,1.38203,27000000.0
2006-03-09 19:53:00,1.3819,1.3822,1.3819,1.38211,51100000.0
2006-03-09 19:54:00,1.3821,1.38219,1.38204,1.38219,42500000.0
2006-03-09 19:55:00,1.38197,1.38199,1.3818,1.38186,25800000.0
2006-03-09 19:56:00,1.38187,1.38196,1.38147,1.38166,36400000.0
2006-03-09 19:57:00,1.38173,1.38179,1.3815,1.38165,37700000.0
2006-03-09 19:58:00,1.38159,1.38186,1.38159,1.38177,22200000.0
2006-03-09 19:59:00,1.38204,1.38204,1.38169,1.38169,33600000.0
2006-03-09 20:00:00,1.38146,1.38159,1.38118,1.38118,36200000.0
2006-03-09 20:01:00,1.38167,1.38172,1.38142,1.3815,59000000.0
2006-03-09 20:02:00,1.38165,1.38177,1.38157,1.38167,31200000.0
2006-03-09 20:03:00,1.38167,1.38167,1.38135,1.38153,28200000.0
2006-03-09 20:04:00,1.38161,1.38182,1.38137,1.38181,42800000.0
2006-03-09 20:05:00,1.38199,1.38228,1.38185,1.38196,31600000.0
2006-03-09 20:06:00,1.38213,1.3822,1.38169,1.3817,47600000.0
2006-03-09 20:07:00,1.38167,1.38178,1.3815,1.38163,27900000.0
2006-03-09 20:08:00,1.38177,1.38181,1.38148,1.38178,30600000.0
2006-03-09 20:09:00,1.38197,1.38216,1.38197,1.38205,37500000.0
2006-03-09 20:10:00,1.38171,1.38207,1.38168,1.38189,61800000.0
2006-03-09 20:11:00,1.38192,1.38192,1.38153,1.38159,20600000.0
2006-03-09 20:12:00,1.38174,1.38184,1.38138,1.3817,39700000.0
2006-03-09 20:13:00,1.38166,1.38184,1.38157,1.38184,36000000.0
2006-03-09 20:14:00,1.38179,1.38179,1.38123,1.38165,33400000.0
2006-03-09 20:15:00,1.38165,1.38168,1.3815,1.38168,48600000.0
2006-03-09 20:16:00,1.38128,1.38131,1.38094,1.38094,38600000.0
2006-03-09 20:17:00,1.38097,1.38127,1.38095,1.38125,40800000.0
2006-03-09 20:18:00,1.3815,1.38174,1.38129,1.38134,42000000.0
2006-03-09 20:19:00,1.38146,1.38185,1.38146,1.38181,28200000.0
2006-03-09 20:20:00,1.38175,1.38175,1.38133,1.38147,23000000.0
2006-03-09 20:21:00,1.3812,1.38135,1.38107,1.38107,48400000.0
2006-03-09 20:22:00,1.38107,1.38112,1.381,1.38106,54400000.0
2006-03-09 20:23:00,1.38104,1.3815,1.38104,1.38141,47200000.0
2006-03-09 20:24:00,1.38159,1.38159,1.38123,1.38124,30400000.0
2006-03-09 20:25:00,1.38161,1.38164,1.38136,1.38143,55900001.0
2006-03-09 20:26:00,1.38169,1.38169,1.38129,1.38166,33000000.0
2006-03-09 20:27:00,1.38183,1.38184,1.38131,1.38158,50600000.0
2006-03-09 20:28:00,1.38175,1.38196,1.38161,1.38175,34400000.0
2006-03-09 20:29:00,1.38169,1.3819,1.38141,1.38184,38600000.0
2006-03-09 20:30:00,1.38201,1.38203,1.38184,1.38199,28800000.0
2006-03-09 20:31:00,1.38191,1.38202,1.3815,1.38202,44600000.0
2006-03-09 20:32:00,1.38205,1.38217,1.38171,1.382,48300000.0
2006-03-09 20:33:00,1.382,1.382,1.38162,1.38169,43300000.0
2006-03-09 20:34:00,1.38141,1.38169,1.38132,1.38158,40800000.0
2006-03-09 20:35:00,1.38163,1.38182,1.38157,1.38172,48100000.0
2006-03-09 20:36:00,1.38177,1.38197,1.38168,1.38177,38600000.0
2006-03-09 20:37:00,1.38175,1.38189,1.38148,1.38165,50000000.0
2006-03-09 20:38:00,1.38172,1.38178,1.38153,1.38171,42500000.0
2006-03-09 20:39:00,1.38153,1.38169,1.38124,1.38142,41200000.0
2006-03-09 20:40:00,1.38132,1.38154,1.38132,1.38142,48400000.0
2006-03-09 20:41:00,1.38153,1.38164,1.38134,1.38155,35800000.0
2006-03-09 20:42:00,1.3816,1.38223,1.3816,1.38206,33800000.0
2006-03-09 20:43:00,1.38208,1.38234,1.38208,1.38208,33600000.0
2006-03-09 20:44:00,1.38239,1.38239,1.38196,1.38214,54000000.0
2006-03-09 20:45:00,1.38207,1.38241,1.38204,1.38241,55100000.0
2006-03-09 20:46:00,1.38239,1.38248,1.3822,1.38222,36000000.0
2006-03-09 20:47:00,1.3822,1.38238,1.38189,1.38224,49600000.0
2006-03-09 20:48:00,1.38207,1.3823,1.38206,1.3822,58600000.0
2006-03-09 20:49:00,1.38215,1.38245,1.38215,1.3824,16400000.0
2006-03-09 20:50:00,1.3822,1.38235,1.38217,1.38235,25800000.0
2006-03-09 20:51:00,1.38221,1.3826,1.38221,1.38246,34500000.0
2006-03-09 20:52:00,1.3824,1.3828,1.3823,1.3827,37100000.0
2006-03-09 20:53:00,1.38256,1.38271,1.38251,1.3826,37400000.0
2006-03-09 20:54:00,1.38221,1.38256,1.38221,1.38249,48600001.0
2006-03-09 20:55:00,1.38259,1.38297,1.38252,1.38293,31000000.0
2006-03-09 20:56:00,1.38269,1.38292,1.38259,1.38292,26600000.0
2006-03-09 20:57:00,1.38288,1.38293,1.38279,1.38283,24600000.0
2006-03-09 20:58:00,1.38289,1.383,1.3828,1.38288,51200001.0
2006-03-09 20:59:00,1.38287,1.3831,1.38287,1.38298,52000000.0
2006-03-09 21:00:00,1.3829,1.38308,1.38261,1.38282,30400000.0
2006-03-09 21:01:00,1.38281,1.38304,1.38237,1.38237,26800000.0
2006-03-09 21:02:00,1.38268,1.38287,1.38241,1.38275,57600000.0
2006-03-09 21:03:00,1.38251,1.3826,1.3824,1.38241,31400000.0
2006-03-09 21:04:00,1.38255,1.38263,1.38249,1.38263,35000000.0
2006-03-09 21:05:00,1.38231,1.38267,1.38231,1.38247,34200000.0
2006-03-09 21:06:00,1.38257,1.38266,1.38228,1.38266,55100001.0
2006-03-09 21:07:00,1.38266,1.38273,1.38245,1.38272,25300000.0
2006-03-09 21:08:00,1.38258,1.38266,1.38238,1.38266,43200000.0
2006-03-09 21:09:00,1.3829,1.38293,1.38261,1.38281,52200000.0
2006-03-09 21:10:00,1.38282,1.38282,1.3824,1.38243,42000000.0
2006-03-09 21:11:00,1.38261,1.38287,1.38243,1.38245,33000000.0
2006-03-09 21:12:00,1.38261,1.38291,1.38261,1.38265,38200000.0
2006-03-09 21:13:00,1.38251,1.38277,1.3825,1.38252,68400000.0
2006-03-09 21:14:00,1.38248,1.38274,1.38246,1.38253,39400000.0
2006-03-09 21:15:00,1.38265,1.38301,1.38265,1.38301,30000000.0
2006-03-09 21:16:00,1.38266,1.38303,1.38266,1.38303,48600001.0
2006-03-09 21:17:00,1.38292,1.38304,1.38265,1.38265,49600000.0
2006-03-09 21:18:00,1.38326,1.38326,1.38257,1.38302,51700000.0
2006-03-09 21:19:00,1.38322,1.38326,1.38299,1.38302,28000000.0
2006-03-09 21:20:00,1.38295,1.38314,1.38286,1.38296,37200000.0
2006-03-09 21:21:00,1.38293,1.38317,1.38288,1.38317,45600000.0
2006-03-09 21:22:00,1.38284,1.38332,1.38284,1.38302,32800000.0
2006-03-09 21:23:00,1.38294,1.38321,1.38271,1.38271,64000000.0
2006-03-09 21:24:00,1.38306,1.38328,1.3829,1.38292,31000000.0
2006-03-09 21:25:00,1.38293,1.38317,1.38266,1.38266,47600000.0
2006-03-09 21:26:00,1.38278,1.38286,1.38264,1.38264,68200000.0
2006-03-09 21:27:00,1.38268,1.38276,1.38264,1.38269,28900000.0
2006-03-09 21:28:00,1.3827,1.38272,1.38261,1.38264,36400000.0
2006-03-09 21:29:00,1.38275,1.38287,1.38267,1.38286,43200000.0
2006-03-09 21:30:00,1.38297,1.38297,1.38242,1.38242,36200000.0
2006-03-09 21:31:00,1.38254,1.38255,1.38237,1.3824,31700000.0
2006-03-09 21:32:00,1.3826,1.3826,1.38225,1.38226,33400000.0
2006-03-09 21:33:00,1.38232,1.38251,1.38215,1.38224,22200000.0
2006-03-09 21:34:00,1.38222,1.38231,1.38215,1.38231,37400000.0
2006-03-09 21:35:00,1.3823,1.38259,1.38215,1.38252,37600000.0
2006-03-09 21:36:00,1.38264,1.38271,1.3823,1.38264,37500000.0
2006-03-09 21:37:00,1.38268,1.3829,1.38268,1.38278,26600000.0
2006-03-09 21:38:00,1.38277,1.38277,1.38261,1.38265,41600001.0
2006-03-09 21:39:00,1.38256,1.38279,1.38256,1.38274,39800000.0
2006-03-09 21:40:00,1.38255,1.38276,1.38251,1.38265,36400000.0
2006-03-09 21:41:00,1.38265,1.3829,1.38262,1.38272,35600000.0
2006-03-09 21:42:00,1.3827,1.38275,1.38235,1.38235,29200000.0
2006-03-09 21:43:00,1.38271,1.38287,1.3827,1.38287,36500000.0
2006-03-09 21:44:00,1.38266,1.38282,1.38259,1.38268,35400000.0
2006-03-09 21:45:00,1.38273,1.38285,1.38267,1.38285,21200000.0
2006-03-09 21:46:00,1.3829,1.38296,1.38258,1.38272,62400001.0
2006-03-09 21:47:00,1.38263,1.38317,1.38263,1.38311,32800000.0
2006-03-09 21:48:00,1.38343,1.38347,1.38313,1.38313,63400001.0
2006-03-09 21:49:00,1.38321,1.38332,1.38313,1.38323,30600000.0
2006-03-09 21:50:00,1.38349,1.38384,1.38325,1.38381,32400000.0
2006-03-09 21:51:00,1.38374,1.38401,1.38362,1.38362,28800000.0
2006-03-09 21:52:00,1.38343,1.38345,1.38324,1.38341,46000000.0
2006-03-09 21:53:00,1.38335,1.38363,1.38335,1.38339,30200000.0
2006-03-09 21:54:00,1.38344,1.38378,1.38342,1.38354,56400000.0
2006-03-09 21:55:00,1.38351,1.38378,1.38337,1.38378,63900001.0
2006-03-09 21:56:00,1.38394,1.38403,1.38379,1.38403,37700000.0
2006-03-09 21:57:00,1.38401,1.38409,1.3836,1.384,46400001.0
2006-03-09 21:58:00,1.3839,1.3839,1.38363,1.38363,25600000.0
2006-03-09 21:59:00,1.38366,1.3841,1.38366,1.38393,34200000.0
2006-03-09 22:00:00,1.38417,1.38435,1.3841,1.38424,43600000.0
2006-03-09 22:01:00,1.38414,1.38441,1.38414,1.3842,25600000.0
2006-03-09 22:02:00,1.3841,1.3842,1.3839,1.3839,31600000.0
2006-03-09 22:03:00,1.38405,1.38405,1.3838,1.38403,24400000.0
2006-03-09 22:04:00,1.38402,1.38406,1.38383,1.38394,34600000.0
2006-03-09 22:05:00,1.38406,1.38407,1.38387,1.38406,42600000.0
2006-03-09 22:06:00,1.38407,1.38407,1.38356,1.38386,48100000.0
2006-03-09 22:07:00,1.38379,1.38414,1.38379,1.38394,42700000.0
2006-03-09 22:08:00,1.38367,1.38395,1.38367,1.38372,48800001.0
2006-03-09 22:09:00,1.38348,1.38348,1.3829,1.3829,45600001.0
2006-03-09 22:10:00,1.38276,1.3828,1.38252,1.38275,42700000.0
2006-03-09 22:11:00,1.38272,1.38288,1.38263,1.38263,23200000.0
2006-03-09 22:12:00,1.38287,1.38298,1.38279,1.38279,48600001.0
2006-03-09 22:13:00,1.38291,1.383,1.38278,1.38278,36000000.0
2006-03-09 22:14:00,1.38254,1.38289,1.38254,1.3827,61500000.0
2006-03-09 22:15:00,1.3828,1.38295,1.3827,1.3828,47200000.0
2006-03-09 22:16:00,1.38291,1.38312,1.38287,1.38287,37300000.0
2006-03-09 22:17:00,1.38316,1.38323,1.38297,1.38308,29000000.0
2006-03-09 22:18:00,1.38326,1.38326,1.3831,1.38314,65600001.0
2006-03-09 22:19:00,1.3831,1.38328,1.3831,1.38317,29600000.0
2006-03-09 22:20:00,1.38319,1.38332,1.38304,1.38321,36800000.0
2006-03-09 22:21:00,1.38311,1.38335,1.3829,1.38323,53000000.0
2006-03-09 22:22:00,1.38335,1.38338,1.38315,1.38331,51800000.0
2006-03-09 22:23:00,1.3834,1.38349,1.38328,1.38328,34000000.0
2006-03-09 22:24:00,1.38343,1.38348,1.38323,1.38343,28000000.0
2006-03-09 22:25:00,1.38345,1.38355,1.38335,1.3835,31500000.0
2006-03-09 22:26:00,1.38333,1.38361,1.38333,1.38361,35000001.0
2006-03-09 22:27:00,1.38337,1.38348,1.38302,1.38332,40100000.0
2006-03-09 22:28:00,1.38316,1.38335,1.38309,1.38311,36500000.0
2006-03-09 22:29:00,1.38314,1.38323,1.38295,1.38308,39000000.0
2006-03-09 22:30:00,1.38309,1.38311,1.38294,1.38299,45800001.0
2006-03-09 22:31:00,1.38314,1.38317,1.38249,1.38309,28200000.0
2006-03-09 22:32:00,1.38302,1.38314,1.38294,1.38311,35200000.0
2006-03-09 22:33:00,1.38307,1.38324,1.38306,1.38318,45800000.0
2006-03-09 22:34:00,1.38309,1.38319,1.38284,1.38299,43600000.0
2006-03-09 22:35:00,1.38312,1.38314,1.38297,1.38297,44800000.0
2006-03-09 22:36:00,1.38312,1.38322,1.38244,1.38244,56100001.0
2006-03-09 22:37:00,1.38287,1.38308,1.38287,1.38308,51300000.0
2006-03-09 22:38:00,1.38298,1.3831,1.38274,1.38283,39000001.0
2006-03-09 22:39:00,1.38275,1.38288,1.38263,1.38277,28400000.0
2006-03-09 22:40:00,1.38284,1.38292,1.38249,1.38249,41200000.0
2006-03-09 22:41:00,1.38264,1.38292,1.38263,1.38292,30800000.0
2006-03-09 22:42:00,1.383,1.38303,1.38274,1.3829,42000000.0
2006-03-09 22:43:00,1.38302,1.38303,1.38284,1.383,77400002.0
2006-03-09 22:44:00,1.3828,1.38297,1.38276,1.38297,36200000.0
2006-03-09 22:45:00,1.38293,1.38301,1.38281,1.38301,30400000.0
2006-03-09 22:46:00,1.38293,1.38293,1.38268,1.38268,19800000.0
2006-03-09 22:47:00,1.38263,1.38263,1.38229,1.38231,45100000.0
2006-03-09 22:48:00,1.38215,1.38256,1.38215,1.38237,27800000.0
2006-03-09 22:49:00,1.38227,1.38243,1.38197,1.38222,33700000.0
2006-03-09 22:50:00,1.38236,1.38259,1.38236,1.38236,13600000.0
2006-03-09 22:51:00,1.38264,1.38274,1.38253,1.38274,25800000.0
2006-03-09 22:52:00,1.38267,1.38277,1.38248,1.38248,47200000.0
2006-03-09 22:53:00,1.38269,1.38285,1.38243,1.38275,36400000.0
2006-03-09 22:54:00,1.38268,1.38268,1.38232,1.38237,54000000.0
2006-03-09 22:55:00,1.38254,1.38261,1.38232,1.3824,44400000.0
2006-03-09 22:56:00,1.38251,1.38275,1.38244,1.38275,30500000.0
2006-03-09 22:57:00,1.38284,1.3831,1.38284,1.38284,46700000.0
2006-03-09 22:58:00,1.38302,1.38302,1.38285,1.38285,20000000.0
2006-03-09 22:59:00,1.38299,1.38308,1.38278,1.38308,83800001.0
2006-03-09 23:00:00,1.38292,1.38293,1.3826,1.3826,26500000.0
2006-03-09 23:01:00,1.38268,1.38279,1.38242,1.38265,46500000.0
2006-03-09 23:02:00,1.38233,1.38249,1.38233,1.38239,30600000.0
2006-03-09 23:03:00,1.38266,1.38272,1.38254,1.38264,55200000.0
2006-03-09 23:04:00,1.38274,1.38296,1.38263,1.38296,25600000.0
2006-03-09 23:05:00,1.38294,1.38306,1.38291,1.38306,35400000.0
2006-03-09 23:06:00,1.38286,1.38328,1.38276,1.38328,60500000.0
2006-03-09 23:07:00,1.38313,1.38334,1.38313,1.38323,30800000.0
2006-03-09 23:08:00,1.38314,1.38314,1.38291,1.38298,35300000.0
2006-03-09 23:09:00,1.38303,1.38311,1.38291,1.38291,27600000.0
2006-03-09 23:10:00,1.38287,1.38314,1.3828,1.38312,43400000.0
2006-03-09 23:11:00,1.38316,1.38316,1.38297,1.38301,69000001.0
2006-03-09 23:12:00,1.38318,1.38318,1.38303,1.38316,27200000.0
2006-03-09 23:13:00,1.38231,1.3831,1.38231,1.38294,32200000.0
2006-03-09 23:14:00,1.38306,1.38306,1.38288,1.38299,22000000.0
2006-03-09 23:15:00,1.38289,1.38305,1.38229,1.3828,54200000.0
2006-03-09 23:16:00,1.3828,1.38283,1.38263,1.38273,18400000.0
2006-03-09 23:17:00,1.38277,1.38277,1.38262,1.38268,39200000.0
2006-03-09 23:18:00,1.38256,1.38261,1.38227,1.38241,46400000.0
2006-03-09 23:19:00,1.38254,1.38274,1.38235,1.38235,44800000.0
2006-03-09 23:20:00,1.38257,1.38265,1.3821,1.38234,40300000.0
2006-03-09 23:21:00,1.3823,1.38245,1.3822,1.3822,66000001.0
2006-03-09 23:22:00,1.3822,1.38232,1.38197,1.38232,52300001.0
2006-03-09 23:23:00,1.3822,1.38235,1.3822,1.38235,29600000.0
2006-03-09 23:24:00,1.38225,1.3826,1.38225,1.38228,53400000.0
2006-03-09 23:25:00,1.38241,1.38261,1.38239,1.38239,41900000.0
2006-03-09 23:26:00,1.38258,1.38294,1.38249,1.38294,29800000.0
2006-03-09 23:27:00,1.38249,1.38262,1.38249,1.38249,36600000.0
2006-03-09 23:28:00,1.38235,1.38246,1.38211,1.38211,36000000.0
2006-03-09 23:29:00,1.38234,1.38273,1.38232,1.38255,49200000.0
2006-03-09 23:30:00,1.38253,1.38273,1.38233,1.38242,35400000.0
2006-03-09 23:31:00,1.38249,1.38256,1.38221,1.38256,45900000.0
2006-03-09 23:32:00,1.38227,1.38244,1.38219,1.38233,34200000.0
2006-03-09 23:33:00,1.38214,1.3823,1.38214,1.38217,27600000.0
2006-03-09 23:34:00,1.38216,1.38217,1.38189,1.38192,33600000.0
2006-03-09 23:35:00,1.38216,1.38221,1.38199,1.38209,28400000.0
2006-03-09 23:36:00,1.38226,1.38234,1.38222,1.38222,44400000.0
2006-03-09 23:37:00,1.38227,1.38227,1.38217,1.3822,38200000.0
2006-03-09 23:38:00,1.38217,1.38227,1.38205,1.38217,53400001.0
2006-03-09 23:39:00,1.38197,1.3821,1.38192,1.3821,30400000.0
2006-03-09 23:40:00,1.38243,1.38247,1.38216,1.38216,44200000.0
2006-03-09 23:41:00,1.38228,1.38235,1.38187,1.38187,42400000.0
2006-03-09 23:42:00,1.38235,1.38235,1.38208,1.38216,22000000.0
2006-03-09 23:43:00,1.38218,1.38223,1.38171,1.38213,34400000.0
2006-03-09 23:44:00,1.38225,1.38225,1.38205,1.38216,33200000.0
2006-03-09 23:45:00,1.38206,1.38235,1.3819,1.3821,52400000.0
2006-03-09 23:46:00,1.3822,1.3822,1.38194,1.38202,45900000.0
2006-03-09 23:47:00,1.38207,1.38212,1.38187,1.38205,44800000.0
2006-03-09 23:48:00,1.38213,1.38213,1.38179,1.38202,44800000.0
2006-03-09 23:49:00,1.38208,1.3822,1.38184,1.38194,23700000.0
2006-03-09 23:50:00,1.38187,1.38193,1.3816,1.38184,32800000.0
2006-03-09 23:51:00,1.38203,1.38211,1.38181,1.38194,42700000.0
2006-03-09 23:52:00,1.38196,1.38196,1.38161,1.38191,29400000.0
2006-03-09 23:53:00,1.38201,1.38201,1.38131,1.38153,25800000.0
2006-03-09 23:54:00,1.3817,1.38189,1.38111,1.38111,38600000.0
2006-03-09 23:55:00,1.38119,1.38142,1.38116,1.38116,31600000.0
2006-03-09 23:56:00,1.38117,1.38133,1.381,1.38118,30000000.0
2006-03-09 23:57:00,1.38088,1.38088,1.38065,1.3808,27500000.0
2006-03-09 23:58:00,1.38096,1.38098,1.3807,1.38082,39300000.0
2006-03-09 23:59:00,1.38077,1.38087,1.38057,1.38062,46800000.0
2006-03-10 00:00:00,1.38077,1.38092,1.38065,1.38077,28000000.0
2006-03-10 00:05:00,1.3808,1.3808,1.3808,1.3808,52500000.0
2006-03-10 00:06:00,1.381,1.381,1.3808,1.381,52500000.0
2006-03-10 00:07:00,1.3808,1.3808,1.3808,1.3808,52500000.0
2006-03-10 00:08:00,1.381,1.381,1.381,1.381,52500000.0
2006-03-10 00:09:00,1.3808,1.381,1.3808,1.3808,52500000.0
2006-03-10 00:10:00,1.381,1.381,1.381,1.381,52500000.0
2006-03-10 00:11:00,1.3812,1.3812,1.3808,1.381,52500000.0
2006-03-10 00:12:00,1.3812,1.3812,1.381,1.3812,52500000.0
2006-03-10 00:14:00,1.3814,1.3814,1.3813,1.3813,52500000.0
2006-03-10 00:15:00,1.3814,1.3814,1.3813,1.3814,52500000.0
2006-03-10 00:16:00,1.3813,1.3813,1.381,1.3812,52500000.0
2006-03-10 00:17:00,1.381,1.3813,1.381,1.3812,52500000.0
2006-03-10 00:18:00,1.381,1.381,1.381,1.381,52500000.0
2006-03-10 00:20:00,1.3812,1.3812,1.3812,1.3812,52500000.0
2006-03-10 00:21:00,1.3813,1.3813,1.3812,1.3812,52500000.0
2006-03-10 00:22:00,1.381,1.381,1.381,1.381,52500000.0
2006-03-10 00:23:00,1.3812,1.3814,1.3812,1.3812,52500000.0
2006-03-10 00:30:00,1.38037,1.38062,1.37998,1.37998,52500000.0
2006-03-10 00:31:00,1.38008,1.38081,1.38008,1.38081,39800000.0
2006-03-10 00:32:00,1.38087,1.38087,1.38044,1.38044,22100000.0
2006-03-10 00:33:00,1.38075,1.38081,1.38049,1.38081,40000000.0
2006-03-10 00:34:00,1.38081,1.38086,1.38051,1.38051,30000000.0
2006-03-10 00:35:00,1.38078,1.38083,1.38047,1.38083,39500000.0
2006-03-10 00:36:00,1.3809,1.38099,1.38084,1.38098,42000001.0
2006-03-10 00:37:00,1.38108,1.38108,1.38093,1.38093,23200000.0
2006-03-10 00:38:00,1.38083,1.38105,1.38083,1.38091,45600000.0
2006-03-10 00:39:00,1.381,1.38104,1.38072,1.38083,62400000.0
2006-03-10 00:40:00,1.38098,1.38108,1.38088,1.38108,31400000.0
2006-03-10 00:41:00,1.38108,1.38108,1.38073,1.38093,34000000.0
2006-03-10 00:42:00,1.38093,1.38111,1.38092,1.38111,33400000.0
2006-03-10 00:43:00,1.38086,1.38115,1.38061,1.38111,32800000.0
2006-03-10 00:44:00,1.38108,1.38108,1.38095,1.38103,51000000.0
2006-03-10 00:45:00,1.38097,1.38097,1.38059,1.38078,54200000.0
2006-03-10 00:46:00,1.3809,1.38116,1.38085,1.38116,40600000.0
2006-03-10 00:47:00,1.38115,1.38124,1.38096,1.38109,47400000.0
2006-03-10 00:48:00,1.38094,1.38137,1.38094,1.38119,21600000.0
2006-03-10 00:49:00,1.38126,1.38129,1.38098,1.38121,50700000.0
2006-03-10 00:50:00,1.38123,1.38141,1.38114,1.38131,25800000.0
2006-03-10 00:51:00,1.38126,1.38136,1.38114,1.38131,36400000.0
2006-03-10 00:52:00,1.38118,1.38137,1.38118,1.38135,36200000.0
2006-03-10 00:53:00,1.3811,1.38143,1.38108,1.38131,64100001.0
2006-03-10 00:54:00,1.38106,1.38145,1.38093,1.38104,25000000.0
2006-03-10 00:55:00,1.38097,1.38105,1.38065,1.38105,23000000.0
2006-03-10 00:56:00,1.38111,1.38135,1.38111,1.38125,26600000.0
2006-03-10 00:57:00,1.38139,1.38142,1.38119,1.38119,23600000.0
2006-03-10 00:58:00,1.38136,1.38136,1.38099,1.38108,41100000.0
2006-03-10 00:59:00,1.38119,1.38119,1.38104,1.38119,32600000.0
2006-03-10 01:00:00,1.38098,1.38098,1.38077,1.38081,38600000.0
2006-03-10 01:01:00,1.38083,1.38096,1.38073,1.38081,30400000.0
2006-03-10 01:02:00,1.38089,1.38089,1.38039,1.38039,44200000.0
2006-03-10 01:03:00,1.38084,1.38086,1.38057,1.38074,44900000.0
2006-03-10 01:04:00,1.38076,1.38087,1.38074,1.38076,39400000.0
2006-03-10 01:05:00,1.38078,1.38079,1.38063,1.38065,43000000.0
2006-03-10 01:06:00,1.38077,1.38082,1.38058,1.38082,45100000.0
2006-03-10 01:07:00,1.38072,1.38077,1.3805,1.38062,24600000.0
2006-03-10 01:08:00,1.38072,1.38077,1.38034,1.38034,41800000.0
2006-03-10 01:09:00,1.38072,1.38072,1.38052,1.3807,53900001.0
2006-03-10 01:10:00,1.38067,1.38083,1.38042,1.38069,30400000.0
2006-03-10 01:11:00,1.3806,1.38089,1.3806,1.38089,44900000.0
2006-03-10 01:12:00,1.38076,1.38101,1.38054,1.38086,21400000.0
2006-03-10 01:13:00,1.38103,1.38106,1.38076,1.38106,64200000.0
2006-03-10 01:14:00,1.38084,1.38106,1.38082,1.38106,29200000.0
2006-03-10 01:15:00,1.38104,1.38114,1.38078,1.38112,45200000.0
2006-03-10 01:16:00,1.38105,1.38106,1.38077,1.38093,57600000.0
2006-03-10 01:17:00,1.38096,1.38099,1.38069,1.38099,46000000.0
2006-03-10 01:18:00,1.38101,1.38104,1.38064,1.38098,20600000.0
2006-03-10 01:19:00,1.38083,1.38096,1.38076,1.38084,35100000.0
2006-03-10 01:20:00,1.38091,1.38096,1.38038,1.38096,39200000.0
2006-03-10 01:21:00,1.38088,1.38118,1.38088,1.38103,43400000.0
2006-03-10 01:22:00,1.38096,1.38101,1.38073,1.38091,28200000.0
2006-03-10 01:23:00,1.38083,1.38113,1.38072,1.38072,45400000.0
2006-03-10 01:24:00,1.38093,1.38101,1.38081,1.38096,31200000.0
2006-03-10 01:25:00,1.38088,1.38101,1.38061,1.38088,38400000.0
2006-03-10 01:26:00,1.38082,1.38116,1.38082,1.38093,26200000.0
2006-03-10 01:27:00,1.38091,1.38106,1.38081,1.38106,50700000.0
2006-03-10 01:28:00,1.38099,1.38115,1.3807,1.38096,65900000.0
2006-03-10 01:29:00,1.38101,1.38101,1.38086,1.38089,30600000.0
2006-03-10 01:30:00,1.38095,1.38095,1.38039,1.38073,48300000.0
2006-03-10 01:31:00,1.38067,1.38084,1.38061,1.38082,40000000.0
2006-03-10 01:32:00,1.38074,1.38089,1.38059,1.38071,35400000.0
2006-03-10 01:33:00,1.38074,1.38079,1.38053,1.38066,45400001.0
2006-03-10 01:34:00,1.38055,1.3806,1.38012,1.3805,47100000.0
2006-03-10 01:35:00,1.38035,1.38039,1.38002,1.38002,34800000.0
2006-03-10 01:36:00,1.38022,1.38034,1.38022,1.38022,41500000.0
2006-03-10 01:37:00,1.38028,1.38045,1.38002,1.38041,35000000.0
2006-03-10 01:38:00,1.38045,1.38075,1.38045,1.38075,21300000.0
2006-03-10 01:39:00,1.38061,1.38083,1.38042,1.38076,54000000.0
2006-03-10 01:40:00,1.3807,1.38077,1.38061,1.38068,35800000.0
2006-03-10 01:41:00,1.38058,1.38083,1.38053,1.38065,53100000.0
2006-03-10 01:42:00,1.38065,1.38092,1.38051,1.38083,36100000.0
2006-03-10 01:43:00,1.38084,1.38089,1.38032,1.38079,36800000.0
2006-03-10 01:44:00,1.38087,1.38096,1.38062,1.3809,28200000.0
2006-03-10 01:45:00,1.3809,1.381,1.3808,1.38098,35500000.0
2006-03-10 01:46:00,1.38099,1.38113,1.3808,1.3809,32800000.0
2006-03-10 01:47:00,1.38092,1.38112,1.38079,1.38079,22000000.0
2006-03-10 01:48:00,1.38091,1.38101,1.38056,1.38056,42500000.0
2006-03-10 01:49:00,1.38085,1.38094,1.38023,1.38066,27800000.0
2006-03-10 01:50:00,1.3806,1.38073,1.38025,1.38073,24800000.0
2006-03-10 01:51:00,1.38068,1.38068,1.38053,1.38055,31200000.0
2006-03-10 01:52:00,1.38081,1.38107,1.38078,1.38081,21600000.0
2006-03-10 01:53:00,1.38095,1.38097,1.38085,1.38087,58000001.0
2006-03-10 01:54:00,1.38087,1.38097,1.38084,1.38092,51400001.0
2006-03-10 01:55:00,1.38087,1.38102,1.38077,1.38077,63900002.0
2006-03-10 01:56:00,1.38101,1.38134,1.38101,1.38124,59100000.0
2006-03-10 01:57:00,1.38136,1.38149,1.38129,1.38139,23000000.0
2006-03-10 01:58:00,1.38134,1.38144,1.38104,1.38111,41300000.0
2006-03-10 01:59:00,1.38151,1.38159,1.38146,1.38156,33400000.0
2006-03-10 02:00:00,1.38123,1.38142,1.38109,1.38115,25600000.0
2006-03-10 02:01:00,1.38092,1.38092,1.3807,1.38081,51600000.0
2006-03-10 02:02:00,1.38063,1.381,1.38061,1.381,67600000.0
2006-03-10 02:03:00,1.38121,1.3814,1.38115,1.38127,90200000.0
2006-03-10 02:04:00,1.3812,1.38123,1.3811,1.3811,58000000.0
2006-03-10 02:05:00,1.38099,1.38105,1.38097,1.38098,54800000.0
2006-03-10 02:06:00,1.38112,1.38125,1.38082,1.38114,105800000.0
2006-03-10 02:07:00,1.38116,1.38144,1.38097,1.38142,224100001.0
2006-03-10 02:08:00,1.3813,1.38137,1.38126,1.38137,52300000.0
2006-03-10 02:09:00,1.38128,1.38211,1.38128,1.3819,187100001.0
2006-03-10 02:10:00,1.38173,1.382,1.3816,1.3816,162200001.0
2006-03-10 02:11:00,1.38163,1.38179,1.38156,1.38156,39800000.0
2006-03-10 02:12:00,1.38136,1.38143,1.38129,1.38143,54000000.0
2006-03-10 02:13:00,1.38129,1.3813,1.38116,1.38129,49900001.0
2006-03-10 02:14:00,1.38124,1.38124,1.38082,1.38122,130000000.0
2006-03-10 02:15:00,1.38118,1.38129,1.38105,1.3812,228800000.0
2006-03-10 02:16:00,1.38143,1.3815,1.38125,1.3814,39600000.0
2006-03-10 02:17:00,1.3811,1.38136,1.38076,1.38095,225800001.0
2006-03-10 02:18:00,1.38122,1.38148,1.3808,1.38125,34700000.0
2006-03-10 02:19:00,1.38121,1.38121,1.38039,1.38061,38600000.0
2006-03-10 02:20:00,1.38074,1.3809,1.38057,1.38064,54700000.0
2006-03-10 02:21:00,1.38039,1.38062,1.38032,1.38062,44900000.0
2006-03-10 02:22:00,1.38034,1.38046,1.38034,1.38046,45000000.0
2006-03-10 02:23:00,1.38083,1.38093,1.38068,1.38068,48000000.0
2006-03-10 02:24:00,1.38062,1.3808,1.38055,1.38078,24400000.0
2006-03-10 02:25:00,1.3807,1.3809,1.3806,1.38069,89800000.0
2006-03-10 02:26:00,1.38055,1.38093,1.38046,1.3809,92100001.0
2006-03-10 02:27:00,1.38079,1.38079,1.38053,1.38056,51000000.0
2006-03-10 02:28:00,1.38053,1.38061,1.3805,1.38057,44200000.0
2006-03-10 02:29:00,1.38078,1.38078,1.38044,1.38066,56500000.0
2006-03-10 02:30:00,1.38078,1.38078,1.3805,1.38069,37400000.0
2006-03-10 02:31:00,1.38032,1.38032,1.38,1.38,63400000.0
2006-03-10 02:32:00,1.38021,1.38037,1.38008,1.38033,39600001.0
2006-03-10 02:33:00,1.38007,1.38018,1.37992,1.38004,201700000.0
2006-03-10 02:34:00,1.38045,1.38066,1.38035,1.38066,83400002.0
2006-03-10 02:35:00,1.38062,1.38062,1.38004,1.38019,78600000.0
2006-03-10 02:36:00,1.38047,1.38069,1.38041,1.38047,50200000.0
2006-03-10 02:37:00,1.38019,1.38032,1.38018,1.38022,82200000.0
2006-03-10 02:38:00,1.38023,1.38029,1.38017,1.38027,49500000.0
2006-03-10 02:39:00,1.38031,1.38031,1.38013,1.38026,22000000.0
2006-03-10 02:40:00,1.38016,1.38016,1.37999,1.38003,35000000.0
2006-03-10 02:41:00,1.38016,1.38038,1.38016,1.38019,33000000.0
2006-03-10 02:42:00,1.38034,1.38045,1.38019,1.38019,42600000.0
2006-03-10 02:43:00,1.3801,1.38039,1.38008,1.38039,24800000.0
2006-03-10 02:44:00,1.38031,1.38041,1.38019,1.38041,23800000.0
2006-03-10 02:45:00,1.38001,1.38017,1.37996,1.38008,32400000.0
2006-03-10 02:46:00,1.38003,1.38019,1.37996,1.38009,159100000.0
2006-03-10 02:47:00,1.38066,1.38081,1.38021,1.38057,239500002.0
2006-03-10 02:48:00,1.3805,1.38074,1.38045,1.38046,108800000.0
2006-03-10 02:49:00,1.38054,1.38091,1.38041,1.38046,74000000.0
2006-03-10 02:50:00,1.38069,1.38086,1.38043,1.38086,112300000.0
2006-03-10 02:51:00,1.38043,1.38057,1.3803,1.38054,109400002.0
2006-03-10 02:52:00,1.38061,1.38061,1.38027,1.38027,25400000.0
2006-03-10 02:53:00,1.38057,1.38065,1.3802,1.38027,48300001.0
2006-03-10 02:54:00,1.38028,1.38046,1.37989,1.37989,35600000.0
2006-03-10 02:55:00,1.38024,1.38032,1.38,1.38013,32400000.0
2006-03-10 02:56:00,1.38013,1.38013,1.38004,1.38006,72800000.0
2006-03-10 02:57:00,1.38001,1.38001,1.37976,1.37976,30500000.0
2006-03-10 02:58:00,1.37975,1.37985,1.37975,1.37984,53800000.0
2006-03-10 02:59:00,1.37989,1.38,1.37974,1.37981,61900000.0
2006-03-10 03:00:00,1.37976,1.37984,1.37967,1.37976,144400000.0
2006-03-10 03:01:00,1.37977,1.37977,1.37959,1.37976,65800000.0
2006-03-10 03:02:00,1.37999,1.38017,1.37987,1.38017,44200000.0
2006-03-10 03:03:00,1.38026,1.38026,1.38011,1.38012,52400000.0
2006-03-10 03:04:00,1.37996,1.38029,1.37974,1.37974,43600000.0
2006-03-10 03:05:00,1.3797,1.37984,1.37966,1.37981,52400000.0
2006-03-10 03:06:00,1.37981,1.37994,1.37966,1.37994,57200000.0
2006-03-10 03:07:00,1.37998,1.38051,1.37993,1.38051,119500001.0
2006-03-10 03:08:00,1.38055,1.38055,1.3797,1.37978,68200000.0
2006-03-10 03:09:00,1.38007,1.38027,1.37979,1.38027,30000000.0
2006-03-10 03:10:00,1.37979,1.3804,1.37979,1.3804,33200000.0
2006-03-10 03:11:00,1.37983,1.37983,1.37969,1.3798,28400000.0
2006-03-10 03:12:00,1.3801,1.38031,1.37985,1.38003,40800000.0
2006-03-10 03:13:00,1.37972,1.38013,1.37972,1.38005,46800000.0
2006-03-10 03:14:00,1.38001,1.38024,1.3797,1.38003,42400000.0
2006-03-10 03:15:00,1.37964,1.38012,1.37964,1.3799,26600000.0
2006-03-10 03:16:00,1.37977,1.37993,1.37952,1.37993,39000000.0
2006-03-10 03:17:00,1.37995,1.38012,1.37958,1.38012,51800000.0
2006-03-10 03:18:00,1.38001,1.38001,1.37955,1.37983,25700000.0
2006-03-10 03:19:00,1.37981,1.37996,1.37953,1.37996,33400000.0
2006-03-10 03:20:00,1.37948,1.37977,1.37908,1.37942,35800000.0
2006-03-10 03:21:00,1.37916,1.37933,1.37916,1.37927,30600000.0
2006-03-10 03:22:00,1.3793,1.3794,1.3792,1.37934,42600000.0
2006-03-10 03:23:00,1.3795,1.3795,1.3794,1.37943,159300002.0
2006-03-10 03:24:00,1.37946,1.37954,1.37946,1.37951,74700001.0
2006-03-10 03:25:00,1.37987,1.37987,1.37931,1.3794,29200000.0
2006-03-10 03:26:00,1.37934,1.3794,1.37921,1.37922,120200000.0
2006-03-10 03:27:00,1.37923,1.37958,1.37923,1.37957,87000000.0
2006-03-10 03:28:00,1.37938,1.37946,1.37928,1.37946,41000000.0
2006-03-10 03:29:00,1.37938,1.37938,1.37922,1.37922,54000000.0
2006-03-10 03:30:00,1.37923,1.3794,1.37902,1.3794,68200000.0
2006-03-10 03:31:00,1.3794,1.37981,1.37938,1.37981,40900000.0
2006-03-10 03:32:00,1.37981,1.37994,1.37956,1.37956,45700000.0
2006-03-10 03:33:00,1.37937,1.37947,1.37937,1.37938,31600000.0
2006-03-10 03:34:00,1.37954,1.37954,1.37908,1.37914,58300001.0
2006-03-10 03:35:00,1.37933,1.37945,1.37919,1.37931,80400000.0
2006-03-10 03:36:00,1.37941,1.37971,1.37923,1.37966,50000000.0
2006-03-10 03:37:00,1.37967,1.37984,1.37949,1.37969,23200000.0
2006-03-10 03:38:00,1.37966,1.37976,1.37947,1.37974,33000000.0
2006-03-10 03:39:00,1.37946,1.37956,1.3794,1.37946,70400000.0
2006-03-10 03:40:00,1.37943,1.38003,1.37931,1.37991,138600000.0
2006-03-10 03:41:00,1.37977,1.37998,1.37977,1.37996,62600000.0
2006-03-10 03:42:00,1.37982,1.37999,1.37982,1.37994,65400000.0
2006-03-10 03:43:00,1.3798,1.37995,1.3798,1.37995,22200000.0
2006-03-10 03:44:00,1.37975,1.37993,1.37967,1.37982,58900001.0
2006-03-10 03:45:00,1.37982,1.37997,1.37977,1.37997,35000000.0
2006-03-10 03:46:00,1.3794,1.3794,1.37918,1.3792,55500000.0
2006-03-10 03:47:00,1.37931,1.37941,1.37929,1.37929,49500000.0
2006-03-10 03:48:00,1.37966,1.37976,1.37946,1.37961,32800000.0
2006-03-10 03:49:00,1.37962,1.37962,1.37919,1.37927,41000000.0
2006-03-10 03:50:00,1.37936,1.37947,1.37909,1.37909,119000000.0
2006-03-10 03:51:00,1.37931,1.37937,1.37928,1.3793,40600000.0
2006-03-10 03:52:00,1.37937,1.37948,1.37913,1.37913,74000000.0
2006-03-10 03:53:00,1.37905,1.3792,1.37895,1.3791,64000001.0
2006-03-10 03:54:00,1.37912,1.37953,1.37909,1.3792,26000000.0
2006-03-10 03:55:00,1.37963,1.37969,1.37946,1.37966,35600000.0
2006-03-10 03:56:00,1.37951,1.37962,1.37949,1.37949,20000000.0
2006-03-10 03:57:00,1.3789,1.37908,1.37886,1.37895,155900001.0
2006-03-10 03:58:00,1.3789,1.38,1.37882,1.37895,203000000.0
2006-03-10 03:59:00,1.37925,1.37953,1.37922,1.37938,147600000.0
2006-03-10 04:00:00,1.37937,1.37949,1.37927,1.37927,98800002.0
2006-03-10 04:01:00,1.3792,1.37953,1.37904,1.37953,160100000.0
2006-03-10 04:02:00,1.37956,1.37994,1.37948,1.37948,127600000.0
2006-03-10 04:03:00,1.37963,1.37966,1.37933,1.37952,112000001.0
2006-03-10 04:04:00,1.37921,1.37938,1.37916,1.37928,107600000.0
2006-03-10 04:05:00,1.37914,1.37999,1.37896,1.37997,200600001.0
2006-03-10 04:06:00,1.37972,1.38025,1.37972,1.37982,111000000.0
2006-03-10 04:07:00,1.37981,1.37981,1.37955,1.37958,167900000.0
2006-03-10 04:08:00,1.37987,1.37987,1.37975,1.37975,43200002.0
2006-03-10 04:09:00,1.37974,1.37974,1.37945,1.37951,41800000.0
2006-03-10 04:10:00,1.37937,1.37937,1.37909,1.37926,120700001.0
2006-03-10 04:11:00,1.37939,1.37959,1.37917,1.37926,30400000.0
2006-03-10 04:12:00,1.37914,1.37922,1.3791,1.37919,85000000.0
2006-03-10 04:13:00,1.37915,1.37935,1.37907,1.37909,81800001.0
2006-03-10 04:14:00,1.37919,1.37927,1.37914,1.37927,74400000.0
2006-03-10 04:15:00,1.37939,1.37962,1.37934,1.37942,84300000.0
2006-03-10 04:16:00,1.37944,1.37963,1.37925,1.37932,60000000.0
2006-03-10 04:17:00,1.37939,1.37948,1.37933,1.37941,30800000.0
2006-03-10 04:18:00,1.37936,1.37951,1.37931,1.37936,102800000.0
2006-03-10 04:19:00,1.37925,1.37938,1.37924,1.37938,72400001.0
2006-03-10 04:20:00,1.37936,1.37951,1.37926,1.37926,166900000.0
2006-03-10 04:21:00,1.37935,1.37939,1.37924,1.37924,45000000.0
2006-03-10 04:22:00,1.37937,1.37977,1.37925,1.37967,63400001.0
2006-03-10 04:23:00,1.37926,1.37931,1.37926,1.37926,40200000.0
2006-03-10 04:24:00,1.37928,1.37936,1.37926,1.37931,151400000.0
2006-03-10 04:25:00,1.37932,1.38007,1.37927,1.3794,243500000.0
2006-03-10 04:26:00,1.37946,1.37964,1.37938,1.37939,122900000.0
2006-03-10 04:27:00,1.37937,1.37947,1.37916,1.37919,65200000.0
2006-03-10 04:28:00,1.37925,1.37926,1.37909,1.37909,53700000.0
2006-03-10 04:29:00,1.37899,1.37951,1.37899,1.37939,84600000.0
2006-03-10 04:30:00,1.37894,1.3794,1.37894,1.37908,95300000.0
2006-03-10 04:31:00,1.37891,1.37901,1.3787,1.37899,35800000.0
2006-03-10 04:32:00,1.37921,1.37921,1.37891,1.37901,30700000.0
2006-03-10 04:33:00,1.37914,1.37914,1.37889,1.37905,47000000.0
2006-03-10 04:34:00,1.37905,1.37905,1.37873,1.37876,40800000.0
2006-03-10 04:35:00,1.37858,1.37865,1.37847,1.37847,74000000.0
2006-03-10 04:36:00,1.37871,1.37879,1.37806,1.37868,162800000.0
2006-03-10 04:37:00,1.37861,1.37893,1.37833,1.37871,146600001.0
2006-03-10 04:38:00,1.37867,1.37867,1.3784,1.37855,39600000.0
2006-03-10 04:39:00,1.37841,1.37857,1.37838,1.37838,77700000.0
2006-03-10 04:40:00,1.37826,1.37863,1.37826,1.37863,50700000.0
2006-03-10 04:41:00,1.37828,1.37844,1.37808,1.37838,50400000.0
2006-03-10 04:42:00,1.37822,1.37866,1.37822,1.37861,83900001.0
2006-03-10 04:43:00,1.37854,1.37854,1.37835,1.37835,50800000.0
2006-03-10 04:44:00,1.37847,1.37893,1.37847,1.37889,31400000.0
2006-03-10 04:45:00,1.37873,1.37873,1.37829,1.37849,36400000.0
2006-03-10 04:46:00,1.37832,1.37844,1.37829,1.3783,73200000.0
2006-03-10 04:47:00,1.37841,1.37879,1.37841,1.37874,89700001.0
2006-03-10 04:48:00,1.37845,1.37869,1.37845,1.37861,46400000.0
2006-03-10 04:49:00,1.37851,1.37861,1.37821,1.37821,62200000.0
2006-03-10 04:50:00,1.37865,1.37879,1.37856,1.37864,52400000.0
2006-03-10 04:51:00,1.37844,1.37844,1.37844,1.37844,39900000.0
2006-03-10 04:52:00,1.37841,1.3787,1.3783,1.37862,54200000.0
2006-03-10 04:53:00,1.37866,1.37879,1.37851,1.37856,74300001.0
2006-03-10 04:54:00,1.37832,1.37857,1.37832,1.37832,42400000.0
2006-03-10 04:55:00,1.37866,1.37879,1.3784,1.37879,42400000.0
2006-03-10 04:56:00,1.37852,1.37872,1.3785,1.37857,38400000.0
2006-03-10 04:57:00,1.37832,1.37872,1.37832,1.37832,30200000.0
2006-03-10 04:58:00,1.37829,1.3788,1.37829,1.37863,41800000.0
2006-03-10 04:59:00,1.37836,1.3787,1.37834,1.37846,127700000.0
2006-03-10 05:00:00,1.37896,1.37899,1.37883,1.37893,39900000.0
2006-03-10 05:01:00,1.37881,1.37908,1.37881,1.37908,32300000.0
2006-03-10 05:02:00,1.37899,1.37917,1.37882,1.37905,37400000.0
2006-03-10 05:03:00,1.37882,1.37907,1.37877,1.37884,149600000.0
2006-03-10 05:04:00,1.37894,1.37908,1.37892,1.37895,201000000.0
2006-03-10 05:05:00,1.37888,1.37893,1.37881,1.37884,205800000.0
2006-03-10 05:06:00,1.37888,1.3789,1.37873,1.37884,157400000.0
2006-03-10 05:07:00,1.37878,1.37908,1.37863,1.37868,294100001.0
2006-03-10 05:08:00,1.37896,1.37902,1.37872,1.37876,327700001.0
2006-03-10 05:09:00,1.3787,1.3791,1.37868,1.37877,177800000.0
2006-03-10 05:10:00,1.37884,1.37894,1.37879,1.37893,234900002.0
2006-03-10 05:11:00,1.37886,1.37896,1.37876,1.37881,149700000.0
2006-03-10 05:12:00,1.37892,1.37903,1.37878,1.37878,107600000.0
2006-03-10 05:13:00,1.37882,1.37907,1.37882,1.37887,193900001.0
2006-03-10 05:14:00,1.37879,1.3789,1.37865,1.37865,230200000.0
2006-03-10 05:15:00,1.3787,1.37871,1.37855,1.37871,39300000.0
2006-03-10 05:16:00,1.37864,1.37875,1.37854,1.3786,171500000.0
2006-03-10 05:17:00,1.37878,1.37899,1.37861,1.37899,133200000.0
2006-03-10 05:18:00,1.37902,1.37902,1.37838,1.37838,244100000.0
2006-03-10 05:19:00,1.37819,1.37854,1.37815,1.37821,291300000.0
2006-03-10 05:20:00,1.37826,1.37843,1.37816,1.37823,254500000.0
2006-03-10 05:21:00,1.37816,1.37856,1.37816,1.37839,320800000.0
2006-03-10 05:22:00,1.37843,1.3785,1.37835,1.3784,234200002.0
2006-03-10 05:23:00,1.37835,1.37848,1.37835,1.37843,134100000.0
2006-03-10 05:24:00,1.3784,1.37843,1.37835,1.37838,184800000.0
2006-03-10 05:25:00,1.37855,1.37872,1.37835,1.3784,230000001.0
2006-03-10 05:26:00,1.3784,1.37843,1.37835,1.3784,142900000.0
2006-03-10 05:27:00,1.37865,1.3787,1.37835,1.3786,199600000.0
2006-03-10 05:28:00,1.3786,1.3787,1.37835,1.3786,232500001.0
2006-03-10 05:29:00,1.37855,1.37865,1.37837,1.37845,274500002.0
2006-03-10 05:30:00,1.37843,1.37865,1.3783,1.37836,233100000.0
2006-03-10 05:31:00,1.37842,1.37877,1.3784,1.37853,71600001.0
2006-03-10 05:32:00,1.37865,1.37915,1.37865,1.37879,155100000.0
2006-03-10 05:33:00,1.37857,1.37857,1.37833,1.37839,165600000.0
2006-03-10 05:34:00,1.37834,1.37853,1.37825,1.37825,215900000.0
2006-03-10 05:35:00,1.3786,1.37862,1.37855,1.37862,38000000.0
2006-03-10 05:36:00,1.3785,1.37865,1.37846,1.37856,221100000.0
2006-03-10 05:37:00,1.37857,1.37863,1.37845,1.37845,163100001.0
2006-03-10 05:38:00,1.37849,1.37871,1.37844,1.37865,122400000.0
2006-03-10 05:39:00,1.37863,1.37884,1.37859,1.37879,186400001.0
2006-03-10 05:40:00,1.37867,1.37896,1.37859,1.37887,227200001.0
2006-03-10 05:41:00,1.37879,1.37899,1.37866,1.37876,125900000.0
2006-03-10 05:42:00,1.37884,1.37889,1.37869,1.37874,223800001.0
2006-03-10 05:43:00,1.37872,1.37882,1.37871,1.37872,99900000.0
2006-03-10 05:44:00,1.37879,1.37904,1.37876,1.37886,102100000.0
2006-03-10 05:45:00,1.37882,1.37907,1.37867,1.3787,134700000.0
2006-03-10 05:46:00,1.37877,1.37905,1.37877,1.37904,203100001.0
2006-03-10 05:47:00,1.37894,1.379,1.37876,1.37895,199800000.0
2006-03-10 05:48:00,1.3789,1.37919,1.37883,1.37904,266700000.0
2006-03-10 05:49:00,1.37906,1.37921,1.37886,1.37886,199200001.0
2006-03-10 05:50:00,1.37886,1.37933,1.37882,1.37914,282700000.0
2006-03-10 05:51:00,1.37922,1.37926,1.37902,1.37902,170800000.0
2006-03-10 05:52:00,1.37908,1.37929,1.37906,1.37922,174000001.0
2006-03-10 05:53:00,1.37927,1.3795,1.37914,1.37915,104300000.0
2006-03-10 05:54:00,1.37923,1.37946,1.3791,1.37943,230300001.0
2006-03-10 05:55:00,1.37939,1.37952,1.37926,1.37936,213300001.0
2006-03-10 05:56:00,1.37934,1.37951,1.3792,1.37926,114000001.0
2006-03-10 05:57:00,1.3793,1.37941,1.37928,1.37937,144700000.0
2006-03-10 05:58:00,1.37947,1.37952,1.37935,1.37935,133500001.0
2006-03-10 05:59:00,1.37947,1.37947,1.37929,1.37932,57400000.0
2006-03-10 06:00:00,1.37934,1.37934,1.37922,1.37927,220500000.0
2006-03-10 06:01:00,1.37936,1.37958,1.37927,1.37927,141200000.0
2006-03-10 06:02:00,1.3792,1.37945,1.37918,1.37932,272100001.0
2006-03-10 06:03:00,1.3793,1.37944,1.37923,1.3794,39800000.0
2006-03-10 06:04:00,1.37926,1.37926,1.37915,1.37926,173400001.0
2006-03-10 06:05:00,1.37926,1.37942,1.37915,1.37924,452300002.0
2006-03-10 06:06:00,1.37931,1.37947,1.37931,1.37935,83100000.0
2006-03-10 06:07:00,1.37934,1.37934,1.37908,1.37925,381400001.0
2006-03-10 06:08:00,1.37907,1.37941,1.37907,1.37931,585300002.0
2006-03-10 06:09:00,1.37935,1.37962,1.37928,1.37944,363900000.0
2006-03-10 06:10:00,1.37954,1.37975,1.37952,1.3796,333800001.0
2006-03-10 06:11:00,1.37954,1.37966,1.37946,1.37954,433300001.0
2006-03-10 06:12:00,1.37974,1.38002,1.37971,1.37986,272500001.0
2006-03-10 06:13:00,1.37974,1.38007,1.37966,1.37966,358900001.0
2006-03-10 06:14:00,1.38005,1.38011,1.37973,1.37986,370800001.0
2006-03-10 06:15:00,1.37982,1.37987,1.37969,1.37978,160900000.0
2006-03-10 06:16:00,1.37982,1.38009,1.37978,1.37996,167800000.0
2006-03-10 06:17:00,1.37975,1.37998,1.37975,1.37984,148500000.0
2006-03-10 06:18:00,1.38012,1.38047,1.38012,1.38021,243100002.0
2006-03-10 06:19:00,1.38033,1.38066,1.38033,1.38066,172700001.0
2006-03-10 06:20:00,1.38058,1.38078,1.38037,1.38048,282100000.0
2006-03-10 06:21:00,1.38045,1.38045,1.38023,1.38028,269900001.0
2006-03-10 06:22:00,1.38021,1.38047,1.38016,1.38024,258200000.0
2006-03-10 06:23:00,1.38023,1.38044,1.38021,1.38025,302500000.0
2006-03-10 06:24:00,1.38017,1.3803,1.37999,1.38001,296300000.0
2006-03-10 06:25:00,1.38006,1.38006,1.3798,1.3798,228700000.0
2006-03-10 06:26:00,1.37971,1.37982,1.37963,1.37972,303500001.0
2006-03-10 06:27:00,1.3796,1.37964,1.37945,1.37964,326500001.0
2006-03-10 06:28:00,1.37966,1.37981,1.37954,1.37966,379600000.0
2006-03-10 06:29:00,1.37962,1.37964,1.37947,1.37947,88100000.0
2006-03-10 06:30:00,1.37956,1.3798,1.37952,1.37961,259400000.0
2006-03-10 06:31:00,1.37968,1.3797,1.37952,1.37967,141300000.0
2006-03-10 06:32:00,1.37965,1.37971,1.37955,1.37966,152000000.0
2006-03-10 06:33:00,1.37972,1.37993,1.37968,1.37978,293300000.0
2006-03-10 06:34:00,1.37966,1.37983,1.37962,1.37983,234800000.0
2006-03-10 06:35:00,1.37957,1.37981,1.3795,1.37959,120000001.0
2006-03-10 06:36:00,1.37961,1.37971,1.37961,1.37961,76400000.0
2006-03-10 06:37:00,1.37959,1.37963,1.37952,1.37954,239300000.0
2006-03-10 06:38:00,1.37954,1.37982,1.37952,1.37953,111000001.0
2006-03-10 06:39:00,1.37962,1.37971,1.3796,1.37969,30400000.0
2006-03-10 06:40:00,1.37971,1.37981,1.37961,1.37974,121000000.0
2006-03-10 06:41:00,1.37963,1.37971,1.37956,1.37969,201500001.0
2006-03-10 06:42:00,1.37971,1.37986,1.37959,1.37964,254700000.0
2006-03-10 06:43:00,1.37952,1.3796,1.3793,1.3793,135600001.0
2006-03-10 06:44:00,1.37933,1.37935,1.3792,1.37925,289300000.0
2006-03-10 06:45:00,1.3793,1.37935,1.3792,1.37935,209700001.0
2006-03-10 06:46:00,1.3793,1.37938,1.37923,1.3793,225800000.0
2006-03-10 06:47:00,1.3793,1.37938,1.3792,1.37933,272800001.0
2006-03-10 06:48:00,1.37917,1.3794,1.37915,1.3793,38900000.0
2006-03-10 06:49:00,1.37925,1.3795,1.37917,1.37921,249200000.0
2006-03-10 06:50:00,1.37935,1.3794,1.3792,1.37925,42900000.0
2006-03-10 06:51:00,1.37941,1.37941,1.37891,1.37919,40000000.0
2006-03-10 06:52:00,1.37899,1.37925,1.37889,1.37889,201000000.0
2006-03-10 06:53:00,1.37898,1.37932,1.37898,1.37919,269900003.0
2006-03-10 06:54:00,1.37913,1.37939,1.37897,1.37904,471600001.0
2006-03-10 06:55:00,1.37902,1.37912,1.37892,1.37904,318500000.0
2006-03-10 06:56:00,1.37926,1.37926,1.37907,1.37907,26200000.0
2006-03-10 06:57:00,1.37909,1.3791,1.37898,1.37898,72200001.0
2006-03-10 06:58:00,1.37903,1.37916,1.37892,1.37914,199800000.0
2006-03-10 06:59:00,1.37921,1.3794,1.37913,1.37918,290900000.0
2006-03-10 07:00:00,1.37927,1.37927,1.37912,1.37912,117000000.0
2006-03-10 07:01:00,1.37897,1.37918,1.37896,1.37918,325100000.0
2006-03-10 07:02:00,1.37908,1.37923,1.37898,1.37908,421700001.0
2006-03-10 07:03:00,1.37908,1.37921,1.37895,1.37911,116800000.0
2006-03-10 07:04:00,1.37921,1.37929,1.37907,1.37913,362300003.0
2006-03-10 07:05:00,1.37936,1.37953,1.3793,1.37947,118000000.0
2006-03-10 07:06:00,1.37916,1.37925,1.37905,1.37921,180300000.0
2006-03-10 07:07:00,1.37927,1.3793,1.3791,1.37923,213700000.0
2006-03-10 07:08:00,1.37939,1.3796,1.3793,1.37943,310800001.0
2006-03-10 07:09:00,1.37956,1.37956,1.37938,1.37943,240900001.0
2006-03-10 07:10:00,1.37957,1.3796,1.3794,1.37943,437000000.0
2006-03-10 07:11:00,1.37938,1.37938,1.37901,1.37917,358500002.0
2006-03-10 07:12:00,1.37947,1.37974,1.37944,1.37971,300700002.0
2006-03-10 07:13:00,1.37978,1.37978,1.37947,1.37953,278800000.0
2006-03-10 07:14:00,1.37945,1.37946,1.3793,1.37935,446600000.0
2006-03-10 07:15:00,1.37953,1.37972,1.37929,1.37972,288700000.0
2006-03-10 07:16:00,1.37948,1.37958,1.37943,1.37955,191500000.0
2006-03-10 07:17:00,1.37948,1.37953,1.3793,1.37931,241400001.0
2006-03-10 07:18:00,1.37933,1.37956,1.37928,1.37951,485700000.0
2006-03-10 07:19:00,1.37947,1.37962,1.3793,1.37944,321700000.0
2006-03-10 07:20:00,1.37938,1.37944,1.37912,1.37932,425300000.0
2006-03-10 07:21:00,1.37915,1.37939,1.37903,1.37906,264800000.0
2006-03-10 07:22:00,1.37905,1.37921,1.379,1.37913,367700001.0
2006-03-10 07:23:00,1.37924,1.37933,1.37904,1.37917,423300000.0
2006-03-10 07:24:00,1.37906,1.37919,1.379,1.37904,279400001.0
2006-03-10 07:25:00,1.37916,1.37923,1.37902,1.37914,355000001.0
2006-03-10 07:26:00,1.3791,1.37922,1.37902,1.3792,299200002.0
2006-03-10 07:27:00,1.37923,1.37949,1.37913,1.37949,177500000.0
2006-03-10 07:28:00,1.37953,1.37955,1.37943,1.37948,210800000.0
2006-03-10 07:29:00,1.37943,1.37953,1.37928,1.37928,230000002.0
2006-03-10 07:30:00,1.37928,1.37947,1.37916,1.37931,512200000.0
2006-03-10 07:31:00,1.37921,1.37944,1.37918,1.37926,262100000.0
2006-03-10 07:32:00,1.3793,1.37949,1.37923,1.37931,406600000.0
2006-03-10 07:33:00,1.37926,1.37938,1.37916,1.37926,338300000.0
2006-03-10 07:34:00,1.37941,1.37964,1.37937,1.3796,284700004.0
2006-03-10 07:35:00,1.37953,1.37976,1.37952,1.37963,259800000.0
2006-03-10 07:36:00,1.37957,1.37962,1.37931,1.3794,395300000.0
2006-03-10 07:37:00,1.37938,1.37948,1.37921,1.37931,180200000.0
2006-03-10 07:38:00,1.37922,1.37944,1.37922,1.37944,35200000.0
2006-03-10 07:39:00,1.37941,1.37967,1.37934,1.37967,403300000.0
2006-03-10 07:40:00,1.37948,1.37977,1.37944,1.37951,332100001.0
2006-03-10 07:41:00,1.37959,1.37981,1.37953,1.37969,597500000.0
2006-03-10 07:42:00,1.37976,1.37979,1.37954,1.37971,301700000.0
2006-03-10 07:43:00,1.37974,1.3799,1.37967,1.37979,181300000.0
2006-03-10 07:44:00,1.37983,1.37996,1.37977,1.37984,429900002.0
2006-03-10 07:45:00,1.37975,1.37981,1.37959,1.37968,375200001.0
2006-03-10 07:46:00,1.37966,1.37991,1.37965,1.37978,446400000.0
2006-03-10 07:47:00,1.37989,1.38014,1.37964,1.37969,715500002.0
2006-03-10 07:48:00,1.37965,1.37986,1.37954,1.3796,790300001.0
2006-03-10 07:49:00,1.37987,1.38007,1.37974,1.37988,675600000.0
2006-03-10 07:50:00,1.37991,1.38015,1.3798,1.38001,619000001.0
2006-03-10 07:51:00,1.38017,1.38028,1.37994,1.38019,626600000.0
2006-03-10 07:52:00,1.38021,1.38028,1.37995,1.38013,505900003.0
2006-03-10 07:53:00,1.38004,1.38034,1.3799,1.3801,558300000.0
2006-03-10 07:54:00,1.38005,1.38028,1.38004,1.38012,320400001.0
2006-03-10 07:55:00,1.38013,1.38051,1.3801,1.38029,426900003.0
2006-03-10 07:56:00,1.38022,1.38039,1.38009,1.38026,695000003.0
2006-03-10 07:57:00,1.38027,1.38055,1.38018,1.38018,523200000.0
2006-03-10 07:58:00,1.38013,1.38021,1.37992,1.37996,685500000.0
2006-03-10 07:59:00,1.38013,1.3802,1.37998,1.38003,419300001.0
2006-03-10 08:00:00,1.38004,1.38007,1.37978,1.38,354600000.0
2006-03-10 08:01:00,1.38003,1.38051,1.37998,1.38019,492300002.0
2006-03-10 08:02:00,1.38018,1.38023,1.37999,1.37999,210600000.0
2006-03-10 08:03:00,1.37992,1.37999,1.37976,1.37981,426600000.0
2006-03-10 08:04:00,1.37984,1.38002,1.37979,1.38001,403600000.0
2006-03-10 08:05:00,1.38006,1.38006,1.37989,1.37989,308900000.0
2006-03-10 08:06:00,1.38011,1.38011,1.37974,1.37999,640100001.0
2006-03-10 08:07:00,1.37986,1.38006,1.37975,1.37996,485300000.0
2006-03-10 08:08:00,1.38001,1.38011,1.37994,1.38006,356200000.0
2006-03-10 08:09:00,1.37983,1.38009,1.37961,1.37965,487000001.0
2006-03-10 08:10:00,1.37959,1.37974,1.37939,1.37972,525200000.0
2006-03-10 08:11:00,1.37966,1.37986,1.37953,1.37966,259600000.0
2006-03-10 08:12:00,1.37946,1.37966,1.37929,1.37944,441600000.0
2006-03-10 08:13:00,1.37935,1.37947,1.3792,1.3792,237300000.0
2006-03-10 08:14:00,1.37907,1.37925,1.37907,1.37917,110400000.0
2006-03-10 08:15:00,1.37915,1.37936,1.37908,1.37924,286500001.0
2006-03-10 08:16:00,1.37925,1.37933,1.37917,1.37922,306200000.0
2006-03-10 08:17:00,1.3792,1.37948,1.37906,1.37906,264200000.0
2006-03-10 08:18:00,1.37902,1.37918,1.37891,1.37896,209500002.0
2006-03-10 08:19:00,1.37888,1.37901,1.37882,1.37893,312300000.0
2006-03-10 08:20:00,1.37898,1.37908,1.37885,1.37888,244900000.0
2006-03-10 08:21:00,1.37887,1.37919,1.37878,1.37904,544100002.0
2006-03-10 08:22:00,1.37905,1.37921,1.37902,1.37917,314100000.0
2006-03-10 08:23:00,1.37906,1.37919,1.37902,1.37904,258900000.0
2006-03-10 08:24:00,1.3791,1.37926,1.37902,1.37911,426000001.0
2006-03-10 08:25:00,1.37914,1.37929,1.37904,1.37906,563600002.0
2006-03-10 08:26:00,1.37906,1.37924,1.37904,1.37914,304800000.0
2006-03-10 08:27:00,1.37916,1.3792,1.37894,1.3791,331800000.0
2006-03-10 08:28:00,1.37925,1.3794,1.37918,1.37935,569300002.0
2006-03-10 08:29:00,1.37935,1.37956,1.37927,1.37938,418800000.0
2006-03-10 08:30:00,1.37937,1.37949,1.37929,1.37944,430100001.0
2006-03-10 08:31:00,1.37935,1.37954,1.37923,1.37944,227800000.0
2006-03-10 08:32:00,1.3794,1.37952,1.37932,1.37944,269600001.0
2006-03-10 08:33:00,1.37944,1.3795,1.37939,1.37945,212100000.0
2006-03-10 08:34:00,1.37933,1.37938,1.37903,1.37908,653800002.0
2006-03-10 08:35:00,1.37909,1.37927,1.37906,1.37914,543200003.0
2006-03-10 08:36:00,1.37918,1.37952,1.37915,1.3795,405400001.0
2006-03-10 08:37:00,1.37945,1.37972,1.37944,1.37954,347600002.0
2006-03-10 08:38:00,1.37962,1.37976,1.37949,1.3797,336300002.0
2006-03-10 08:39:00,1.3797,1.37979,1.37949,1.37963,574100000.0
2006-03-10 08:40:00,1.37958,1.37994,1.37958,1.37974,317800001.0
2006-03-10 08:41:00,1.37991,1.38025,1.37975,1.37988,463900001.0
2006-03-10 08:42:00,1.3799,1.38017,1.37986,1.38,482100001.0
2006-03-10 08:43:00,1.38022,1.38032,1.38005,1.38006,274700000.0
2006-03-10 08:44:00,1.38009,1.38034,1.38004,1.38005,597600002.0
2006-03-10 08:45:00,1.38022,1.38048,1.38011,1.38016,632300002.0
2006-03-10 08:46:00,1.38011,1.38031,1.37998,1.38013,760100005.0
2006-03-10 08:47:00,1.38016,1.38016,1.37994,1.38,488500001.0
2006-03-10 08:48:00,1.37998,1.3802,1.37989,1.37996,372500000.0
2006-03-10 08:49:00,1.37997,1.38012,1.37986,1.37991,425000000.0
2006-03-10 08:50:00,1.38005,1.38013,1.37983,1.3799,510000000.0
2006-03-10 08:51:00,1.37982,1.38001,1.37963,1.37973,573600003.0
2006-03-10 08:52:00,1.37978,1.37993,1.37968,1.37979,616200000.0
2006-03-10 08:53:00,1.38,1.38011,1.37975,1.37988,455500001.0
2006-03-10 08:54:00,1.37983,1.37998,1.37973,1.37988,627300001.0
2006-03-10 08:55:00,1.38001,1.38016,1.37986,1.38005,591100000.0
2006-03-10 08:56:00,1.38015,1.38037,1.38005,1.38015,571200000.0
2006-03-10 08:57:00,1.38014,1.38034,1.37992,1.38013,491400002.0
2006-03-10 08:58:00,1.38008,1.38035,1.38001,1.38027,431500002.0
2006-03-10 08:59:00,1.38034,1.38053,1.3803,1.38034,321800000.0
2006-03-10 09:00:00,1.38026,1.38033,1.38,1.38009,473800002.0
2006-03-10 09:01:00,1.37984,1.37995,1.37963,1.37966,395200002.0
2006-03-10 09:02:00,1.37978,1.37994,1.37965,1.37976,638100001.0
2006-03-10 09:03:00,1.37982,1.37997,1.37968,1.37976,546900003.0
2006-03-10 09:04:00,1.38002,1.38035,1.37988,1.38001,665300001.0
2006-03-10 09:05:00,1.38003,1.38033,1.37998,1.38028,608500000.0
2006-03-10 09:06:00,1.38023,1.38045,1.38011,1.38033,655700005.0
2006-03-10 09:07:00,1.38025,1.38037,1.38011,1.38027,344700001.0
2006-03-10 09:08:00,1.38028,1.38028,1.38012,1.38014,266800001.0
2006-03-10 09:09:00,1.38017,1.38036,1.3801,1.38029,286200000.0
2006-03-10 09:10:00,1.38022,1.38032,1.38007,1.3801,330400001.0
2006-03-10 09:11:00,1.37995,1.38025,1.3799,1.37998,591400001.0
2006-03-10 09:12:00,1.38002,1.38027,1.37998,1.37999,515400003.0
2006-03-10 09:13:00,1.38006,1.38032,1.38006,1.3801,461300000.0
2006-03-10 09:14:00,1.38012,1.38035,1.38006,1.38035,367500001.0
2006-03-10 09:15:00,1.38033,1.38035,1.38009,1.3802,379500000.0
2006-03-10 09:16:00,1.38003,1.38021,1.37995,1.38014,474900000.0
2006-03-10 09:17:00,1.38018,1.38039,1.38009,1.38016,477800001.0
2006-03-10 09:18:00,1.38008,1.38028,1.38007,1.38017,215100000.0
2006-03-10 09:19:00,1.38027,1.38045,1.38016,1.38024,498900003.0
2006-03-10 09:20:00,1.38017,1.38031,1.3801,1.38011,245200000.0
2006-03-10 09:21:00,1.38017,1.38027,1.38007,1.38022,360400001.0
2006-03-10 09:22:00,1.3802,1.38035,1.38016,1.38018,329800001.0
2006-03-10 09:23:00,1.38033,1.38033,1.38011,1.38021,390800001.0
2006-03-10 09:24:00,1.38024,1.3803,1.38002,1.38009,305800000.0
2006-03-10 09:25:00,1.38006,1.38017,1.37998,1.38017,382400001.0
2006-03-10 09:26:00,1.3801,1.38011,1.37979,1.37979,587500001.0
2006-03-10 09:27:00,1.37983,1.3804,1.37983,1.3804,373000001.0
2006-03-10 09:28:00,1.38062,1.38094,1.3806,1.38082,482800002.0
2006-03-10 09:29:00,1.38087,1.38114,1.38083,1.38106,418800001.0
2006-03-10 09:30:00,1.38111,1.38134,1.38102,1.38118,687400001.0
2006-03-10 09:31:00,1.38109,1.38138,1.38096,1.38096,370000000.0
2006-03-10 09:32:00,1.38107,1.3812,1.38098,1.38117,421600002.0
2006-03-10 09:33:00,1.38103,1.38105,1.38071,1.38075,267900000.0
2006-03-10 09:34:00,1.38065,1.38085,1.38054,1.38062,451300002.0
2006-03-10 09:35:00,1.38063,1.38119,1.38063,1.38108,227100000.0
2006-03-10 09:36:00,1.38138,1.382,1.38137,1.38159,372500000.0
2006-03-10 09:37:00,1.38163,1.38216,1.38153,1.3816,409100001.0
2006-03-10 09:38:00,1.38142,1.38181,1.38129,1.38145,435800001.0
2006-03-10 09:39:00,1.38162,1.38198,1.38161,1.38162,365300000.0
2006-03-10 09:40:00,1.38164,1.38234,1.38164,1.38203,401300000.0
2006-03-10 09:41:00,1.3821,1.38218,1.38155,1.38155,491000001.0
2006-03-10 09:42:00,1.38166,1.382,1.3816,1.38169,476000000.0
2006-03-10 09:43:00,1.38173,1.38194,1.38166,1.38179,299700000.0
2006-03-10 09:44:00,1.3818,1.38208,1.3817,1.38186,423300001.0
2006-03-10 09:45:00,1.38201,1.38219,1.38173,1.38214,589700002.0
2006-03-10 09:46:00,1.38176,1.38186,1.38156,1.38184,326200001.0
2006-03-10 09:47:00,1.38193,1.38218,1.38169,1.38215,432700002.0
2006-03-10 09:48:00,1.38242,1.38284,1.38241,1.38247,335300002.0
2006-03-10 09:49:00,1.38253,1.38307,1.38249,1.38258,561900000.0
2006-03-10 09:50:00,1.38226,1.38226,1.38189,1.38197,435600000.0
2006-03-10 09:51:00,1.38202,1.38234,1.38195,1.3822,505700001.0
2006-03-10 09:52:00,1.38221,1.38229,1.382,1.38207,473500002.0
2006-03-10 09:53:00,1.38203,1.38225,1.38198,1.38217,344700001.0
2006-03-10 09:54:00,1.38215,1.38231,1.38199,1.38221,532400001.0
2006-03-10 09:55:00,1.38212,1.38229,1.38198,1.38214,582800003.0
2006-03-10 09:56:00,1.38206,1.38215,1.38198,1.38203,372400000.0
2006-03-10 09:57:00,1.38202,1.38225,1.382,1.38211,579200000.0
2006-03-10 09:58:00,1.38228,1.38228,1.38193,1.38193,757400001.0
2006-03-10 09:59:00,1.38195,1.38215,1.38169,1.38213,705600002.0
2006-03-10 10:00:00,1.38209,1.3823,1.382,1.38216,293700000.0
2006-03-10 10:01:00,1.38224,1.38224,1.38183,1.38197,664800001.0
2006-03-10 10:02:00,1.38198,1.38205,1.38164,1.38189,591400001.0
2006-03-10 10:03:00,1.38184,1.38211,1.38171,1.38207,421800000.0
2006-03-10 10:04:00,1.38197,1.38197,1.38154,1.38192,445000000.0
2006-03-10 10:05:00,1.38169,1.3819,1.38168,1.38175,430200000.0
2006-03-10 10:06:00,1.38183,1.38212,1.38177,1.3819,445100001.0
2006-03-10 10:07:00,1.38185,1.3821,1.38175,1.38181,487800001.0
2006-03-10 10:08:00,1.38164,1.38185,1.38158,1.38165,484500000.0
2006-03-10 10:09:00,1.38173,1.38182,1.38149,1.38172,531200002.0
2006-03-10 10:10:00,1.38161,1.38187,1.38161,1.38185,363000001.0
2006-03-10 10:11:00,1.38186,1.38192,1.38176,1.38188,393100001.0
2006-03-10 10:12:00,1.38187,1.38199,1.38174,1.3818,473500001.0
2006-03-10 10:13:00,1.38184,1.38186,1.38166,1.38176,576500003.0
2006-03-10 10:14:00,1.38176,1.38184,1.38161,1.38176,521600001.0
2006-03-10 10:15:00,1.3819,1.38212,1.38188,1.38196,431200001.0
2006-03-10 10:16:00,1.38202,1.38207,1.38181,1.38201,378500001.0
2006-03-10 10:17:00,1.38201,1.38225,1.38182,1.38212,289200000.0
2006-03-10 10:18:00,1.38218,1.3824,1.38202,1.38202,408000003.0
2006-03-10 10:19:00,1.38201,1.38202,1.38184,1.38189,344700000.0
2006-03-10 10:20:00,1.38158,1.38178,1.3815,1.38167,481800001.0
2006-03-10 10:21:00,1.38172,1.38193,1.38165,1.38179,376500002.0
2006-03-10 10:22:00,1.38176,1.38195,1.38167,1.38184,346300000.0
2006-03-10 10:23:00,1.38175,1.38202,1.38169,1.38179,520400002.0
2006-03-10 10:24:00,1.38196,1.38196,1.38166,1.38172,474600001.0
2006-03-10 10:25:00,1.38173,1.3818,1.38149,1.38161,383200000.0
2006-03-10 10:26:00,1.38162,1.38184,1.38154,1.38164,525100000.0
2006-03-10 10:27:00,1.38159,1.38159,1.38139,1.38139,462600000.0
2006-03-10 10:28:00,1.38148,1.3816,1.3814,1.38157,593200001.0
2006-03-10 10:29:00,1.38165,1.38176,1.38151,1.38163,584900002.0
2006-03-10 10:30:00,1.3817,1.38179,1.38139,1.38165,600800000.0
2006-03-10 10:31:00,1.38161,1.38199,1.38158,1.38162,495700001.0
2006-03-10 10:32:00,1.38175,1.38222,1.38172,1.38184,535700000.0
2006-03-10 10:33:00,1.382,1.38207,1.38174,1.382,543600003.0
2006-03-10 10:34:00,1.38192,1.38192,1.38156,1.38189,403200000.0
2006-03-10 10:35:00,1.38193,1.38193,1.38165,1.38166,506900000.0
2006-03-10 10:36:00,1.38158,1.38176,1.38143,1.38163,602000003.0
2006-03-10 10:37:00,1.38173,1.38184,1.38157,1.38182,512300002.0
2006-03-10 10:38:00,1.38191,1.38229,1.38191,1.382,413700001.0
2006-03-10 10:39:00,1.3821,1.38223,1.38188,1.38201,431500000.0
2006-03-10 10:40:00,1.38191,1.382,1.38174,1.382,308200000.0
2006-03-10 10:41:00,1.38201,1.38202,1.3817,1.38186,552000000.0
2006-03-10 10:42:00,1.38189,1.38193,1.3817,1.38181,416400000.0
2006-03-10 10:43:00,1.38177,1.38191,1.3815,1.38162,403200000.0
2006-03-10 10:44:00,1.38189,1.38215,1.38171,1.38182,555100000.0
2006-03-10 10:45:00,1.38188,1.38198,1.38171,1.3819,534300000.0
2006-03-10 10:46:00,1.38179,1.38184,1.38153,1.38173,299700002.0
2006-03-10 10:47:00,1.3817,1.3817,1.38147,1.38153,405000004.0
2006-03-10 10:48:00,1.38149,1.38169,1.38138,1.38142,501000000.0
2006-03-10 10:49:00,1.38139,1.38156,1.38125,1.38139,355900002.0
2006-03-10 10:50:00,1.38135,1.38152,1.3811,1.38126,565000000.0
2006-03-10 10:51:00,1.38106,1.38147,1.38104,1.38144,417600001.0
2006-03-10 10:52:00,1.38142,1.38148,1.38123,1.38133,362600001.0
2006-03-10 10:53:00,1.38124,1.3814,1.38115,1.38122,367500000.0
2006-03-10 10:54:00,1.38134,1.38134,1.38091,1.38091,423100000.0
2006-03-10 10:55:00,1.38085,1.38113,1.38067,1.38077,450500002.0
2006-03-10 10:56:00,1.38086,1.38143,1.38086,1.38116,433900001.0
2006-03-10 10:57:00,1.38131,1.38137,1.38107,1.38129,321800000.0
2006-03-10 10:58:00,1.38132,1.38152,1.381,1.3811,461600000.0
2006-03-10 10:59:00,1.38084,1.38116,1.38069,1.381,804500000.0
2006-03-10 11:00:00,1.38109,1.38121,1.38087,1.38113,556700002.0
2006-03-10 11:01:00,1.38111,1.38159,1.381,1.38131,584600002.0
2006-03-10 11:02:00,1.38128,1.38137,1.38105,1.38112,448300000.0
2006-03-10 11:03:00,1.38109,1.38124,1.38104,1.38119,244700000.0
2006-03-10 11:04:00,1.38124,1.38137,1.38108,1.38128,571300001.0
2006-03-10 11:05:00,1.38146,1.38152,1.38122,1.38133,434000000.0
2006-03-10 11:06:00,1.38133,1.38163,1.38123,1.38163,666100002.0
2006-03-10 11:07:00,1.38205,1.38205,1.38167,1.38167,263900001.0
2006-03-10 11:08:00,1.38173,1.38184,1.38161,1.38169,346000000.0
2006-03-10 11:09:00,1.38147,1.3817,1.38145,1.3815,427100000.0
2006-03-10 11:10:00,1.38152,1.38172,1.38138,1.38153,512900000.0
2006-03-10 11:11:00,1.38141,1.38173,1.38137,1.38154,536600001.0
2006-03-10 11:12:00,1.38166,1.38192,1.38161,1.38189,580900006.0
2006-03-10 11:13:00,1.38184,1.38189,1.3816,1.38179,481900001.0
2006-03-10 11:14:00,1.38171,1.38184,1.38157,1.3817,469700001.0
2006-03-10 11:15:00,1.38167,1.38168,1.38131,1.38131,544000001.0
2006-03-10 11:16:00,1.38125,1.38147,1.38104,1.38134,447600000.0
2006-03-10 11:17:00,1.38134,1.3815,1.38113,1.38114,397100000.0
2006-03-10 11:18:00,1.38118,1.38176,1.38113,1.38151,408500001.0
2006-03-10 11:19:00,1.38163,1.38186,1.38161,1.38171,424000003.0
2006-03-10 11:20:00,1.38169,1.38194,1.38151,1.38182,567100000.0
2006-03-10 11:21:00,1.38187,1.38191,1.38154,1.3817,536600001.0
2006-03-10 11:22:00,1.38145,1.38177,1.38142,1.38177,592100001.0
2006-03-10 11:23:00,1.38178,1.38191,1.38151,1.38165,488400000.0
2006-03-10 11:24:00,1.38165,1.38165,1.38148,1.38156,434200000.0
2006-03-10 11:25:00,1.38164,1.38172,1.38149,1.38161,378400000.0
2006-03-10 11:26:00,1.3816,1.38179,1.38154,1.3816,526400001.0
2006-03-10 11:27:00,1.38172,1.38205,1.38169,1.38185,631500002.0
2006-03-10 11:28:00,1.38199,1.38219,1.38182,1.38208,368000001.0
2006-03-10 11:29:00,1.38293,1.38327,1.38291,1.38316,528400000.0
2006-03-10 11:30:00,1.3831,1.3831,1.38279,1.38279,471600000.0
2006-03-10 11:31:00,1.38265,1.38295,1.38254,1.3826,611000001.0
2006-03-10 11:32:00,1.38262,1.38271,1.38232,1.38245,385700000.0
2006-03-10 11:33:00,1.38255,1.38275,1.38252,1.38257,576600000.0
2006-03-10 11:34:00,1.38258,1.38283,1.38242,1.38259,639900002.0
2006-03-10 11:35:00,1.38278,1.38288,1.38251,1.38276,517600001.0
2006-03-10 11:36:00,1.38258,1.38271,1.38243,1.38271,536600002.0
2006-03-10 11:37:00,1.38268,1.38286,1.38255,1.38264,517500004.0
2006-03-10 11:38:00,1.38264,1.38264,1.38237,1.38245,489200000.0
2006-03-10 11:39:00,1.38254,1.38254,1.38221,1.38222,675600001.0
2006-03-10 11:40:00,1.3822,1.3822,1.3819,1.3821,631400000.0
2006-03-10 11:41:00,1.38205,1.38212,1.38159,1.38183,720400002.0
2006-03-10 11:42:00,1.3819,1.38207,1.38166,1.3819,632000005.0
2006-03-10 11:43:00,1.38189,1.38214,1.38165,1.38165,524400000.0
2006-03-10 11:44:00,1.38185,1.38223,1.38183,1.38213,686800003.0
2006-03-10 11:45:00,1.38249,1.38254,1.38223,1.38238,501000001.0
2006-03-10 11:46:00,1.3823,1.38232,1.38208,1.38208,512800002.0
2006-03-10 11:47:00,1.38198,1.38245,1.38198,1.38222,577100008.0
2006-03-10 11:48:00,1.38211,1.38218,1.38189,1.3819,534200001.0
2006-03-10 11:49:00,1.38227,1.38252,1.38209,1.38231,452500001.0
2006-03-10 11:50:00,1.38237,1.38248,1.38203,1.38203,341600000.0
2006-03-10 11:51:00,1.38195,1.38219,1.38194,1.38209,164800000.0
2006-03-10 11:52:00,1.38246,1.38313,1.38235,1.38302,225600000.0
2006-03-10 11:53:00,1.3831,1.38388,1.3831,1.38381,202500000.0
2006-03-10 11:54:00,1.38371,1.38388,1.38351,1.38356,395500002.0
2006-03-10 11:55:00,1.38366,1.38393,1.38366,1.38391,501200003.0
2006-03-10 11:56:00,1.38386,1.38398,1.38348,1.38377,460500000.0
2006-03-10 11:57:00,1.38376,1.38394,1.38352,1.3836,481400000.0
2006-03-10 11:58:00,1.38374,1.38382,1.38349,1.38357,445000000.0
2006-03-10 11:59:00,1.38348,1.38348,1.38295,1.38308,425300000.0
2006-03-10 12:00:00,1.38323,1.38366,1.38316,1.38327,520200003.0
2006-03-10 12:01:00,1.38314,1.38344,1.38309,1.38331,442000000.0
2006-03-10 12:02:00,1.38324,1.38339,1.38319,1.38332,384700000.0
2006-03-10 12:03:00,1.38337,1.38337,1.38314,1.38324,406000000.0
2006-03-10 12:04:00,1.38315,1.38331,1.38299,1.38309,388500002.0
2006-03-10 12:05:00,1.38313,1.38315,1.38279,1.38284,341600000.0
2006-03-10 12:06:00,1.38279,1.38309,1.38272,1.38292,325100001.0
2006-03-10 12:07:00,1.38304,1.38312,1.38282,1.3829,362800001.0
2006-03-10 12:08:00,1.38291,1.38318,1.38281,1.38302,595300003.0
2006-03-10 12:09:00,1.38311,1.38323,1.38293,1.38297,368700001.0
2006-03-10 12:10:00,1.38287,1.38302,1.38267,1.38295,408000000.0
2006-03-10 12:11:00,1.38293,1.38304,1.38276,1.38293,214500000.0
2006-03-10 12:12:00,1.38293,1.38303,1.38283,1.38293,218400001.0
2006-03-10 12:13:00,1.38287,1.38315,1.38271,1.38274,495800000.0
2006-03-10 12:14:00,1.38277,1.38311,1.3827,1.383,593300000.0
2006-03-10 12:15:00,1.38292,1.38323,1.38292,1.38305,285800000.0
2006-03-10 12:16:00,1.38305,1.38343,1.38305,1.38334,373100000.0
2006-03-10 12:17:00,1.3834,1.38351,1.38336,1.38342,226600000.0
2006-03-10 12:18:00,1.38341,1.38352,1.38308,1.38352,339300000.0
2006-03-10 12:19:00,1.38357,1.38357,1.38325,1.38331,476100003.0
2006-03-10 12:20:00,1.3833,1.38341,1.38312,1.3833,474700001.0
2006-03-10 12:21:00,1.38328,1.38354,1.38324,1.38345,359100000.0
2006-03-10 12:22:00,1.38351,1.38363,1.38343,1.38348,321400001.0
2006-03-10 12:23:00,1.38333,1.38373,1.38333,1.38352,413600001.0
2006-03-10 12:24:00,1.38333,1.38356,1.38313,1.38313,633000000.0
2006-03-10 12:25:00,1.38349,1.38359,1.38324,1.38329,421600000.0
2006-03-10 12:26:00,1.38321,1.38349,1.38321,1.38343,461200001.0
2006-03-10 12:27:00,1.38353,1.38363,1.38343,1.38348,422900000.0
2006-03-10 12:28:00,1.38337,1.38352,1.38308,1.38315,560000002.0
2006-03-10 12:29:00,1.38303,1.38335,1.38303,1.38333,728300004.0
2006-03-10 12:30:00,1.38333,1.38338,1.38313,1.38333,581000001.0
2006-03-10 12:31:00,1.38337,1.38338,1.38299,1.38308,684500002.0
2006-03-10 12:32:00,1.38306,1.38326,1.38292,1.38298,646700002.0
2006-03-10 12:33:00,1.38304,1.38311,1.38289,1.38306,51900000.0
2006-03-10 12:34:00,1.38307,1.3833,1.38292,1.38305,571000000.0
2006-03-10 12:35:00,1.38319,1.38319,1.38283,1.38299,653000002.0
2006-03-10 12:36:00,1.38296,1.38309,1.38288,1.38296,433300001.0
2006-03-10 12:37:00,1.38303,1.38316,1.38296,1.38312,523600001.0
2006-03-10 12:38:00,1.38311,1.38332,1.38302,1.38326,762100002.0
2006-03-10 12:39:00,1.38323,1.38326,1.38293,1.38293,406900000.0
2006-03-10 12:40:00,1.38288,1.38301,1.38276,1.38295,440900000.0
2006-03-10 12:41:00,1.38294,1.38323,1.38294,1.38311,199200000.0
2006-03-10 12:42:00,1.38305,1.38371,1.38305,1.38353,370200001.0
2006-03-10 12:43:00,1.38353,1.38375,1.38352,1.38356,463700003.0
2006-03-10 12:44:00,1.38354,1.38364,1.38338,1.38354,405300000.0
2006-03-10 12:45:00,1.38359,1.38375,1.38336,1.38373,432800000.0
2006-03-10 12:46:00,1.38365,1.38381,1.38358,1.38373,413600000.0
2006-03-10 12:47:00,1.38374,1.38417,1.38374,1.38411,421100001.0
2006-03-10 12:48:00,1.38411,1.38418,1.38391,1.38395,513100001.0
2006-03-10 12:49:00,1.38403,1.38435,1.38396,1.38408,519300000.0
2006-03-10 12:50:00,1.38414,1.38441,1.3841,1.38416,586100001.0
2006-03-10 12:51:00,1.38461,1.38502,1.3845,1.38491,395600000.0
2006-03-10 12:52:00,1.38483,1.38498,1.38468,1.38487,292600000.0
2006-03-10 12:53:00,1.38507,1.38539,1.38507,1.38527,255000000.0
2006-03-10 12:54:00,1.38543,1.38563,1.38534,1.38539,414600001.0
2006-03-10 12:55:00,1.38539,1.38544,1.38517,1.38535,410000000.0
2006-03-10 12:56:00,1.38549,1.3858,1.38544,1.38563,364900001.0
2006-03-10 12:57:00,1.38573,1.386,1.38563,1.38586,501900000.0
2006-03-10 12:58:00,1.38597,1.38602,1.38576,1.38577,334800001.0
2006-03-10 12:59:00,1.38561,1.38566,1.38527,1.38527,671200001.0
2006-03-10 13:00:00,1.38528,1.38546,1.38524,1.38546,275300001.0
2006-03-10 13:01:00,1.38538,1.38542,1.38507,1.3852,307100000.0
2006-03-10 13:02:00,1.38516,1.3855,1.38514,1.3854,345100000.0
2006-03-10 13:03:00,1.38548,1.38551,1.38514,1.38525,423100001.0
2006-03-10 13:04:00,1.38535,1.38563,1.38535,1.38563,247700000.0
2006-03-10 13:05:00,1.38569,1.38584,1.38568,1.38568,112000000.0
2006-03-10 13:06:00,1.38573,1.3858,1.38543,1.38564,363500000.0
2006-03-10 13:07:00,1.38567,1.38583,1.38562,1.38577,300700001.0
2006-03-10 13:08:00,1.38578,1.38578,1.38551,1.38555,169700001.0
2006-03-10 13:09:00,1.38527,1.38537,1.38503,1.38508,261600000.0
2006-03-10 13:10:00,1.38507,1.38507,1.3847,1.3847,177900000.0
2006-03-10 13:11:00,1.38465,1.38485,1.38445,1.38456,434000000.0
2006-03-10 13:12:00,1.3846,1.3846,1.38437,1.38456,291800001.0
2006-03-10 13:13:00,1.38466,1.38477,1.38451,1.38477,339700000.0
2006-03-10 13:14:00,1.38483,1.38491,1.38478,1.38483,343600002.0
2006-03-10 13:15:00,1.38478,1.38487,1.38458,1.38478,444800000.0
2006-03-10 13:16:00,1.3848,1.38485,1.38472,1.38472,138500000.0
2006-03-10 13:17:00,1.38469,1.38476,1.38446,1.38446,103400000.0
2006-03-10 13:18:00,1.38463,1.38493,1.38463,1.38481,305800002.0
2006-03-10 13:19:00,1.38449,1.38467,1.38434,1.38459,284500000.0
2006-03-10 13:20:00,1.38451,1.38458,1.38436,1.38445,179600000.0
2006-03-10 13:21:00,1.38445,1.38464,1.38443,1.38464,146600000.0
2006-03-10 13:22:00,1.38467,1.38475,1.38456,1.38475,237800000.0
2006-03-10 13:23:00,1.38464,1.38481,1.38447,1.38453,321100001.0
2006-03-10 13:24:00,1.38461,1.3849,1.38443,1.3849,237100001.0
2006-03-10 13:25:00,1.38494,1.38497,1.38481,1.38485,158300001.0
2006-03-10 13:26:00,1.38494,1.38507,1.38486,1.38503,207900000.0
2006-03-10 13:27:00,1.38495,1.38505,1.38487,1.3849,330700001.0
2006-03-10 13:28:00,1.38493,1.38507,1.38486,1.38496,487000001.0
2006-03-10 13:29:00,1.38492,1.38513,1.38478,1.38502,560400000.0
2006-03-10 13:30:00,1.38506,1.38506,1.38469,1.38485,553700002.0
2006-03-10 13:31:00,1.38493,1.38524,1.38482,1.38504,576200001.0
2006-03-10 13:32:00,1.38547,1.38564,1.38542,1.38549,218300000.0
2006-03-10 13:33:00,1.38518,1.3853,1.38495,1.38516,490300003.0
2006-03-10 13:34:00,1.38511,1.38525,1.38499,1.38512,298600000.0
2006-03-10 13:35:00,1.38525,1.38544,1.38511,1.38542,398900000.0
2006-03-10 13:36:00,1.38541,1.38553,1.38531,1.38547,491500000.0
2006-03-10 13:37:00,1.3854,1.38558,1.3852,1.38543,448200000.0
2006-03-10 13:38:00,1.38564,1.38607,1.38564,1.38595,393000001.0
2006-03-10 13:39:00,1.38647,1.38664,1.38625,1.38625,268900000.0
2006-03-10 13:40:00,1.38613,1.3864,1.38589,1.3862,389400000.0
2006-03-10 13:41:00,1.38655,1.38655,1.38625,1.38632,209000000.0
2006-03-10 13:42:00,1.38613,1.38649,1.38613,1.38649,149300000.0
2006-03-10 13:43:00,1.38664,1.38665,1.38646,1.38658,96600000.0
2006-03-10 13:44:00,1.38654,1.38668,1.38642,1.38653,279100001.0
2006-03-10 13:45:00,1.38654,1.38676,1.38641,1.38644,486300000.0
2006-03-10 13:46:00,1.38651,1.38675,1.38644,1.38662,386100000.0
2006-03-10 13:47:00,1.38636,1.38642,1.38613,1.38622,490400003.0
2006-03-10 13:48:00,1.38613,1.3865,1.38601,1.38611,211600000.0
2006-03-10 13:49:00,1.38608,1.38608,1.38571,1.38571,196500000.0
2006-03-10 13:50:00,1.38583,1.38583,1.38559,1.38566,308500000.0
2006-03-10 13:51:00,1.3856,1.3856,1.38532,1.38554,272200000.0
2006-03-10 13:52:00,1.3854,1.38579,1.38536,1.38569,419000001.0
2006-03-10 13:53:00,1.38567,1.38591,1.38564,1.38585,489600002.0
2006-03-10 13:54:00,1.38575,1.38608,1.38559,1.38584,340100000.0
2006-03-10 13:55:00,1.38571,1.38571,1.38549,1.38554,279300000.0
2006-03-10 13:56:00,1.38554,1.38565,1.3853,1.38565,437100002.0
2006-03-10 13:57:00,1.3857,1.38571,1.38548,1.38557,303000000.0
2006-03-10 13:58:00,1.38549,1.3857,1.38539,1.3855,246300000.0
2006-03-10 13:59:00,1.38499,1.38515,1.38374,1.38374,382300000.0
2006-03-10 14:00:00,1.38339,1.38411,1.38339,1.38381,282000000.0
2006-03-10 14:01:00,1.38345,1.38349,1.38321,1.38336,394000002.0
2006-03-10 14:02:00,1.38345,1.38418,1.38345,1.38418,279300000.0
2006-03-10 14:03:00,1.38422,1.38458,1.3841,1.38458,423800001.0
2006-03-10 14:04:00,1.38472,1.38507,1.38472,1.38479,389800000.0
2006-03-10 14:05:00,1.3848,1.38504,1.38473,1.38494,376000001.0
2006-03-10 14:06:00,1.38488,1.38488,1.38442,1.38447,428600005.0
2006-03-10 14:07:00,1.38444,1.38444,1.38412,1.38424,355200000.0
2006-03-10 14:08:00,1.38422,1.38426,1.38398,1.38399,429700001.0
2006-03-10 14:09:00,1.38404,1.38429,1.38404,1.38409,151900000.0
2006-03-10 14:10:00,1.38429,1.38456,1.38423,1.38449,264300001.0
2006-03-10 14:11:00,1.38452,1.38462,1.38436,1.38462,113900000.0
2006-03-10 14:12:00,1.38464,1.3848,1.38452,1.38464,243800000.0
2006-03-10 14:13:00,1.38461,1.38478,1.38459,1.38468,205300002.0
2006-03-10 14:14:00,1.38449,1.38462,1.38428,1.38428,259400002.0
2006-03-10 14:15:00,1.38419,1.38432,1.38385,1.38408,399700000.0
2006-03-10 14:16:00,1.38413,1.38436,1.38413,1.38434,209700001.0
2006-03-10 14:17:00,1.38439,1.3846,1.38421,1.38454,613500002.0
2006-03-10 14:18:00,1.38462,1.3848,1.38448,1.38466,322600000.0
2006-03-10 14:19:00,1.38464,1.38508,1.38464,1.3848,464800000.0
2006-03-10 14:20:00,1.38482,1.38482,1.38462,1.38469,174700000.0
2006-03-10 14:21:00,1.38452,1.38452,1.38405,1.38405,392800001.0
2006-03-10 14:22:00,1.38418,1.38428,1.3839,1.38415,573100001.0
2006-03-10 14:23:00,1.38434,1.38434,1.38405,1.38423,179500000.0
2006-03-10 14:24:00,1.38404,1.38423,1.38388,1.3839,479300002.0
2006-03-10 14:25:00,1.38392,1.38412,1.38385,1.384,520400000.0
2006-03-10 14:26:00,1.38391,1.38391,1.38365,1.38373,564300000.0
2006-03-10 14:27:00,1.38384,1.38397,1.38364,1.38391,467300003.0
2006-03-10 14:28:00,1.38387,1.38393,1.38337,1.38384,38400000.0
2006-03-10 14:29:00,1.38381,1.38392,1.38367,1.38389,37900000.0
2006-03-10 14:30:00,1.38387,1.38467,1.38383,1.38467,63500000.0
2006-03-10 14:31:00,1.38443,1.38489,1.38443,1.38475,48200000.0
2006-03-10 14:32:00,1.38491,1.38502,1.38478,1.38497,32000000.0
2006-03-10 14:33:00,1.38472,1.3849,1.3846,1.38469,27600000.0
2006-03-10 14:34:00,1.38467,1.38503,1.38463,1.38503,38700000.0
2006-03-10 14:35:00,1.3851,1.3851,1.38463,1.38463,20600000.0
2006-03-10 14:36:00,1.38471,1.38481,1.38416,1.38416,39600000.0
2006-03-10 14:37:00,1.38453,1.38454,1.38429,1.38439,23800000.0
2006-03-10 14:38:00,1.38438,1.38449,1.3841,1.38449,37700000.0
2006-03-10 14:39:00,1.38437,1.38466,1.38414,1.38461,30400000.0
2006-03-10 14:40:00,1.38463,1.38463,1.38433,1.38441,29600000.0
2006-03-10 14:41:00,1.38445,1.38462,1.38434,1.3846,61400000.0
2006-03-10 14:42:00,1.38464,1.3849,1.3841,1.3841,47400000.0
2006-03-10 14:43:00,1.38459,1.38476,1.38447,1.38451,46200000.0
2006-03-10 14:44:00,1.38448,1.38484,1.38448,1.38481,45600000.0
2006-03-10 14:45:00,1.38476,1.38507,1.3846,1.38506,57200000.0
2006-03-10 14:46:00,1.38508,1.38508,1.38476,1.38479,23600000.0
2006-03-10 14:47:00,1.38482,1.38503,1.38469,1.38503,25000000.0
2006-03-10 14:48:00,1.38502,1.38502,1.38461,1.385,28200000.0
2006-03-10 14:49:00,1.38497,1.38497,1.38477,1.38477,59000000.0
2006-03-10 14:50:00,1.38451,1.3847,1.38443,1.3847,47300000.0
2006-03-10 14:51:00,1.38472,1.38482,1.38459,1.38467,37400000.0
2006-03-10 14:52:00,1.38465,1.38486,1.38464,1.38484,34400000.0
2006-03-10 14:53:00,1.38459,1.38466,1.38424,1.38444,44800000.0
2006-03-10 14:54:00,1.38454,1.38454,1.38414,1.38415,35400000.0
2006-03-10 14:55:00,1.38451,1.3847,1.38441,1.38448,44600000.0
2006-03-10 14:56:00,1.38471,1.38483,1.38464,1.38479,32400000.0
2006-03-10 14:57:00,1.38482,1.38498,1.38477,1.38485,48100000.0
2006-03-10 14:58:00,1.38471,1.38517,1.38471,1.38501,57500000.0
2006-03-10 14:59:00,1.38469,1.38503,1.38468,1.38483,46700000.0
2006-03-10 15:00:00,1.38491,1.38491,1.38435,1.38435,61400000.0
2006-03-10 15:01:00,1.38479,1.38523,1.38479,1.38511,26600000.0
2006-03-10 15:02:00,1.38524,1.3854,1.38504,1.3854,30600000.0
2006-03-10 15:03:00,1.38563,1.38584,1.38539,1.38561,30800000.0
2006-03-10 15:04:00,1.38562,1.38569,1.3852,1.38541,40800000.0
2006-03-10 15:05:00,1.38527,1.38542,1.3852,1.38539,30400000.0
2006-03-10 15:06:00,1.38541,1.38559,1.38503,1.38546,50500000.0
2006-03-10 15:07:00,1.38557,1.38557,1.38524,1.38544,43700000.0
2006-03-10 15:08:00,1.3853,1.38547,1.38527,1.38541,66500001.0
2006-03-10 15:09:00,1.38567,1.38582,1.38548,1.38582,33000000.0
2006-03-10 15:10:00,1.38572,1.3859,1.38569,1.38569,44600000.0
2006-03-10 15:11:00,1.38588,1.3861,1.38588,1.38591,39600001.0
2006-03-10 15:12:00,1.38584,1.38654,1.38584,1.38638,28000000.0
2006-03-10 15:13:00,1.38652,1.38656,1.38618,1.38656,49800000.0
2006-03-10 15:14:00,1.38632,1.38663,1.38627,1.38627,25200000.0
2006-03-10 15:15:00,1.38633,1.38651,1.38597,1.3863,60500000.0
2006-03-10 15:16:00,1.38604,1.38615,1.38585,1.38604,24400000.0
2006-03-10 15:17:00,1.38597,1.38627,1.38582,1.38592,42100000.0
2006-03-10 15:18:00,1.38584,1.38598,1.38561,1.38597,40000000.0
2006-03-10 15:19:00,1.38588,1.38588,1.38569,1.38569,25000000.0
2006-03-10 15:20:00,1.38579,1.38603,1.38579,1.38591,52100000.0
2006-03-10 15:21:00,1.38595,1.38603,1.38587,1.38597,46800001.0
2006-03-10 15:22:00,1.38575,1.38591,1.38565,1.38579,33000000.0
2006-03-10 15:23:00,1.3859,1.38595,1.38579,1.38595,29000000.0
2006-03-10 15:24:00,1.38605,1.38607,1.3858,1.38603,26700000.0
2006-03-10 15:25:00,1.38601,1.38623,1.38599,1.38603,28600000.0
2006-03-10 15:26:00,1.38617,1.38638,1.38604,1.38622,52600000.0
2006-03-10 15:27:00,1.38599,1.38624,1.38588,1.38594,24200000.0
2006-03-10 15:28:00,1.38597,1.38617,1.38597,1.38604,37700000.0
2006-03-10 15:29:00,1.38629,1.38629,1.38399,1.38399,36600000.0
2006-03-10 15:30:00,1.38487,1.3853,1.38107,1.38381,24800000.0
2006-03-10 15:31:00,1.38514,1.38548,1.38491,1.38505,30900000.0
2006-03-10 15:32:00,1.38478,1.38581,1.38476,1.38516,34800000.0
2006-03-10 15:33:00,1.38516,1.38516,1.38422,1.38477,50400001.0
2006-03-10 15:34:00,1.38493,1.38513,1.38425,1.38444,34600000.0
2006-03-10 15:35:00,1.38455,1.38534,1.3845,1.38473,35200000.0
2006-03-10 15:36:00,1.38494,1.38503,1.38455,1.38457,65300001.0
2006-03-10 15:37:00,1.38486,1.38512,1.38457,1.38505,46000000.0
2006-03-10 15:38:00,1.38482,1.3849,1.38425,1.38459,42400000.0
2006-03-10 15:39:00,1.38467,1.38467,1.38236,1.38282,35600000.0
2006-03-10 15:40:00,1.38354,1.38368,1.38317,1.3833,33400000.0
2006-03-10 15:41:00,1.38374,1.38388,1.3832,1.38385,29000000.0
2006-03-10 15:42:00,1.38404,1.38416,1.38339,1.38361,33000000.0
2006-03-10 15:43:00,1.38386,1.38423,1.38378,1.38413,57600000.0
2006-03-10 15:44:00,1.38424,1.38433,1.3837,1.38391,20800000.0
2006-03-10 15:45:00,1.38399,1.38435,1.38376,1.38429,50800000.0
2006-03-10 15:46:00,1.38422,1.38476,1.3841,1.3847,31500000.0
2006-03-10 15:47:00,1.38455,1.38531,1.38451,1.38495,69000000.0
2006-03-10 15:48:00,1.3846,1.38492,1.38427,1.38447,43000001.0
2006-03-10 15:49:00,1.38425,1.3843,1.38391,1.38416,56000000.0
2006-03-10 15:50:00,1.38411,1.38437,1.38411,1.38417,33900000.0
2006-03-10 15:51:00,1.38425,1.38451,1.38412,1.38421,25500000.0
2006-03-10 15:52:00,1.38432,1.38438,1.38388,1.3841,29000000.0
2006-03-10 15:53:00,1.38407,1.38422,1.38387,1.38406,36600000.0
2006-03-10 15:54:00,1.38419,1.38422,1.38396,1.38403,28000000.0
2006-03-10 15:55:00,1.38433,1.3844,1.38387,1.38411,45700000.0
2006-03-10 15:56:00,1.38406,1.38406,1.3835,1.38392,23000000.0
2006-03-10 15:57:00,1.38376,1.38398,1.38355,1.38355,28000000.0
2006-03-10 15:58:00,1.3836,1.38403,1.3835,1.384,29400000.0
2006-03-10 15:59:00,1.38388,1.38444,1.38377,1.38427,38600001.0
2006-03-10 16:00:00,1.38419,1.38419,1.38369,1.38394,30600000.0
2006-03-10 16:01:00,1.38414,1.38437,1.3841,1.38413,31500000.0
2006-03-10 16:02:00,1.38419,1.38422,1.38399,1.38421,26400000.0
2006-03-10 16:03:00,1.3842,1.38429,1.38393,1.38417,37400000.0
2006-03-10 16:04:00,1.38392,1.38392,1.3835,1.38371,54500002.0
2006-03-10 16:05:00,1.38347,1.38382,1.3834,1.38346,32600000.0
2006-03-10 16:06:00,1.38329,1.38359,1.38302,1.38348,38600000.0
2006-03-10 16:07:00,1.38355,1.38387,1.38352,1.38357,37800000.0
2006-03-10 16:08:00,1.3836,1.38398,1.38348,1.38389,33000000.0
2006-03-10 16:09:00,1.38375,1.3839,1.3835,1.38384,36100000.0
2006-03-10 16:10:00,1.38379,1.38379,1.38306,1.38332,29400000.0
2006-03-10 16:11:00,1.38305,1.3833,1.38276,1.38276,38900000.0
2006-03-10 16:12:00,1.38242,1.38275,1.38236,1.38248,49200000.0
2006-03-10 16:13:00,1.38277,1.38283,1.38245,1.3825,30600000.0
2006-03-10 16:14:00,1.38212,1.3826,1.38199,1.3823,45600000.0
2006-03-10 16:15:00,1.38205,1.38224,1.38157,1.38193,39000000.0
2006-03-10 16:16:00,1.38198,1.38232,1.38189,1.382,30400000.0
2006-03-10 16:17:00,1.38203,1.38218,1.38183,1.38201,28000000.0
2006-03-10 16:18:00,1.38223,1.38228,1.38188,1.38193,23500000.0
2006-03-10 16:19:00,1.38211,1.38212,1.38167,1.38187,40000000.0
2006-03-10 16:20:00,1.38165,1.38203,1.38148,1.38181,57000000.0
2006-03-10 16:21:00,1.38168,1.38174,1.3813,1.38148,47000000.0
2006-03-10 16:22:00,1.38133,1.38202,1.38133,1.38172,26800000.0
2006-03-10 16:23:00,1.3818,1.3818,1.38109,1.3812,35900000.0
2006-03-10 16:24:00,1.38117,1.38139,1.38107,1.38126,26500000.0
2006-03-10 16:25:00,1.38165,1.38165,1.381,1.38128,34600000.0
2006-03-10 16:26:00,1.38133,1.38133,1.38106,1.38114,34800000.0
2006-03-10 16:27:00,1.38104,1.38139,1.38093,1.38095,28200000.0
2006-03-10 16:28:00,1.38111,1.38118,1.38053,1.38099,32000000.0
2006-03-10 16:29:00,1.38086,1.38095,1.38028,1.38028,42200000.0
2006-03-10 16:30:00,1.38009,1.38077,1.37996,1.38077,56200000.0
2006-03-10 16:31:00,1.38108,1.38118,1.38051,1.38103,44600000.0
2006-03-10 16:32:00,1.38139,1.38139,1.38068,1.38118,33000000.0
2006-03-10 16:33:00,1.38152,1.38173,1.38148,1.38173,42400000.0
2006-03-10 16:34:00,1.38183,1.38228,1.38157,1.38221,52800000.0
2006-03-10 16:35:00,1.38237,1.38237,1.38161,1.38191,75100001.0
2006-03-10 16:36:00,1.38163,1.38163,1.38096,1.38125,45900000.0
2006-03-10 16:37:00,1.38153,1.38153,1.38061,1.38068,40700000.0
2006-03-10 16:38:00,1.38053,1.3808,1.38053,1.38072,52500000.0
2006-03-10 16:39:00,1.38091,1.38113,1.38091,1.38107,27900000.0
2006-03-10 16:40:00,1.38094,1.38101,1.38084,1.38093,33000000.0
2006-03-10 16:41:00,1.38039,1.38106,1.38039,1.38106,28000000.0
2006-03-10 16:42:00,1.38115,1.38138,1.38069,1.38069,42200000.0
2006-03-10 16:43:00,1.38061,1.38072,1.38012,1.38072,30200000.0
2006-03-10 16:44:00,1.38072,1.38072,1.38052,1.3807,34200000.0
2006-03-10 16:45:00,1.38055,1.38087,1.38047,1.38087,39400000.0
2006-03-10 16:46:00,1.38117,1.38136,1.38096,1.38101,52700000.0
2006-03-10 16:47:00,1.38112,1.38124,1.38089,1.38096,59000002.0
2006-03-10 16:48:00,1.38116,1.38116,1.3805,1.38075,39600000.0
2006-03-10 16:49:00,1.38069,1.38075,1.38032,1.38067,44600000.0
2006-03-10 16:50:00,1.38061,1.38063,1.38038,1.38038,37300000.0
2006-03-10 16:51:00,1.38042,1.38073,1.38037,1.38073,22200000.0
2006-03-10 16:52:00,1.38064,1.38086,1.38052,1.38086,41800000.0
2006-03-10 16:53:00,1.38101,1.38109,1.38086,1.38109,44500000.0
2006-03-10 16:54:00,1.38093,1.38098,1.38071,1.38084,25400000.0
2006-03-10 16:55:00,1.3809,1.38094,1.38066,1.38085,27000000.0
2006-03-10 16:56:00,1.38079,1.38096,1.3807,1.38092,45200000.0
2006-03-10 16:57:00,1.38108,1.38136,1.38095,1.38114,18200000.0
2006-03-10 16:58:00,1.38093,1.38141,1.38093,1.38102,39400000.0
2006-03-10 16:59:00,1.38101,1.38184,1.38099,1.38184,72200002.0
2006-03-10 17:00:00,1.38128,1.38155,1.38128,1.38139,42000000.0
2006-03-10 17:01:00,1.38124,1.38184,1.38124,1.38148,83600000.0
2006-03-10 17:02:00,1.38135,1.38171,1.38126,1.38171,25400000.0
2006-03-10 17:03:00,1.38185,1.38189,1.38161,1.38171,38000000.0
2006-03-10 17:04:00,1.38175,1.38193,1.38148,1.38179,40900000.0
2006-03-10 17:05:00,1.38161,1.38192,1.38127,1.38175,29600000.0
2006-03-10 17:06:00,1.38167,1.38189,1.38153,1.38189,33200000.0
2006-03-10 17:07:00,1.38196,1.38234,1.38187,1.38219,37800000.0
2006-03-10 17:08:00,1.382,1.38226,1.38191,1.38226,30200000.0
2006-03-10 17:09:00,1.38221,1.38226,1.38185,1.38226,42800000.0
2006-03-10 17:10:00,1.38204,1.38204,1.38161,1.38165,46800000.0
2006-03-10 17:11:00,1.38162,1.38167,1.38138,1.38155,35400000.0
2006-03-10 17:12:00,1.38141,1.38148,1.38128,1.38133,44400001.0
2006-03-10 17:13:00,1.38106,1.38147,1.38101,1.38145,74700000.0
2006-03-10 17:14:00,1.38101,1.3814,1.38101,1.38124,42600000.0
2006-03-10 17:15:00,1.38158,1.38159,1.38139,1.3814,28000000.0
2006-03-10 17:16:00,1.38137,1.38167,1.3813,1.38149,40200000.0
2006-03-10 17:17:00,1.38147,1.38178,1.38131,1.38161,45000000.0
2006-03-10 17:18:00,1.38165,1.38165,1.38137,1.38156,38600000.0
2006-03-10 17:19:00,1.38118,1.38118,1.38087,1.3811,34200000.0
2006-03-10 17:20:00,1.38113,1.38138,1.381,1.38123,28400000.0
2006-03-10 17:21:00,1.38175,1.38186,1.38118,1.38179,56400000.0
2006-03-10 17:22:00,1.38166,1.38175,1.38155,1.38155,33600000.0
2006-03-10 17:23:00,1.38108,1.38153,1.38108,1.38148,24800000.0
2006-03-10 17:24:00,1.38141,1.38151,1.38097,1.38106,27800000.0
2006-03-10 17:25:00,1.38086,1.38115,1.38077,1.38097,40800000.0
2006-03-10 17:26:00,1.38062,1.38076,1.38044,1.38073,36100000.0
2006-03-10 17:27:00,1.38079,1.38079,1.38054,1.38054,35800000.0
2006-03-10 17:28:00,1.3808,1.38083,1.38059,1.38062,39200000.0
2006-03-10 17:29:00,1.38065,1.38069,1.38017,1.38054,43800000.0
2006-03-10 17:30:00,1.38047,1.38056,1.38017,1.38033,56200001.0
2006-03-10 17:31:00,1.38013,1.38013,1.37962,1.37971,23400000.0
2006-03-10 17:32:00,1.37957,1.38,1.37957,1.37988,32400000.0
2006-03-10 17:33:00,1.37992,1.38017,1.37992,1.38017,53500000.0
2006-03-10 17:34:00,1.38021,1.38031,1.37978,1.38002,37200000.0
2006-03-10 17:35:00,1.38005,1.38007,1.37993,1.38007,42600000.0
2006-03-10 17:36:00,1.38005,1.38012,1.37988,1.37999,52600000.0
2006-03-10 17:37:00,1.38023,1.38034,1.37975,1.38007,30200000.0
2006-03-10 17:38:00,1.3797,1.37989,1.37947,1.37947,39400000.0
2006-03-10 17:39:00,1.37971,1.37989,1.37959,1.37989,28400000.0
2006-03-10 17:40:00,1.37966,1.37986,1.37966,1.37983,30800000.0
2006-03-10 17:41:00,1.37972,1.37979,1.37945,1.37945,62600000.0
2006-03-10 17:42:00,1.37963,1.37986,1.37952,1.37986,36800000.0
2006-03-10 17:43:00,1.37988,1.3802,1.37967,1.3802,32200000.0
2006-03-10 17:44:00,1.38015,1.38023,1.37998,1.37998,23200000.0
2006-03-10 17:45:00,1.38017,1.38019,1.37933,1.37939,41200000.0
2006-03-10 17:46:00,1.3796,1.37974,1.37943,1.37952,53600001.0
2006-03-10 17:47:00,1.37921,1.37936,1.37903,1.37903,30800000.0
2006-03-10 17:48:00,1.37901,1.37922,1.37877,1.37922,53800001.0
2006-03-10 17:49:00,1.37934,1.37934,1.37891,1.37923,47300000.0
2006-03-10 17:50:00,1.37916,1.37925,1.379,1.37917,26000000.0
2006-03-10 17:51:00,1.37883,1.37919,1.37874,1.37905,21800000.0
2006-03-10 17:52:00,1.37922,1.3795,1.37922,1.3794,25600000.0
2006-03-10 17:53:00,1.37933,1.37943,1.37921,1.37935,21600000.0
2006-03-10 17:54:00,1.37915,1.37938,1.37873,1.37912,46600000.0
2006-03-10 17:55:00,1.37909,1.37926,1.37852,1.37926,56400001.0
2006-03-10 17:56:00,1.37921,1.37951,1.37917,1.37917,32200000.0
2006-03-10 17:57:00,1.37924,1.37952,1.3791,1.37947,48700001.0
2006-03-10 17:58:00,1.37952,1.37992,1.37946,1.37992,57800000.0
2006-03-10 17:59:00,1.37979,1.37999,1.3797,1.37981,50400000.0
2006-03-10 18:00:00,1.38013,1.38019,1.3797,1.37974,60500001.0
2006-03-10 18:01:00,1.37979,1.37979,1.37933,1.3795,51800000.0
2006-03-10 18:02:00,1.37957,1.37993,1.37955,1.37971,39200000.0
2006-03-10 18:03:00,1.37956,1.38,1.37947,1.37963,35200000.0
2006-03-10 18:04:00,1.38017,1.38023,1.3799,1.3799,50400001.0
2006-03-10 18:05:00,1.3801,1.3801,1.3797,1.37981,25600000.0
2006-03-10 18:06:00,1.3798,1.38011,1.37969,1.37969,49200000.0
2006-03-10 18:07:00,1.37987,1.37987,1.37937,1.37937,49500000.0
2006-03-10 18:08:00,1.37917,1.37936,1.37887,1.37891,44200000.0
2006-03-10 18:09:00,1.37898,1.37936,1.37898,1.37919,32900000.0
2006-03-10 18:10:00,1.37915,1.38,1.37913,1.37981,30000000.0
2006-03-10 18:11:00,1.3798,1.3798,1.37945,1.37966,45700000.0
2006-03-10 18:12:00,1.37975,1.37987,1.37954,1.37954,37400000.0
2006-03-10 18:13:00,1.37944,1.3795,1.37905,1.37926,42200000.0
2006-03-10 18:14:00,1.37862,1.37921,1.37862,1.37913,40700000.0
2006-03-10 18:15:00,1.37893,1.37896,1.37883,1.37888,52000000.0
2006-03-10 18:16:00,1.37894,1.37924,1.37879,1.37909,44900001.0
2006-03-10 18:17:00,1.37902,1.37902,1.37833,1.37833,43400000.0
2006-03-10 18:18:00,1.37842,1.3788,1.37842,1.37853,40400000.0
2006-03-10 18:19:00,1.37856,1.37886,1.37842,1.37878,32800000.0
2006-03-10 18:20:00,1.37886,1.37972,1.37886,1.37958,24600000.0
2006-03-10 18:21:00,1.37973,1.38,1.37952,1.37977,49100000.0
2006-03-10 18:22:00,1.37977,1.3799,1.37964,1.37964,32300000.0
2006-03-10 18:23:00,1.37955,1.37974,1.37948,1.3797,43400000.0
2006-03-10 18:24:00,1.37967,1.37971,1.3794,1.3794,40000000.0
2006-03-10 18:25:00,1.37962,1.37966,1.37918,1.37937,49100001.0
2006-03-10 18:26:00,1.37935,1.37937,1.37926,1.37926,36600000.0
2006-03-10 18:27:00,1.37898,1.37938,1.37889,1.37926,49300000.0
2006-03-10 18:28:00,1.37906,1.3793,1.37906,1.37915,34000000.0
2006-03-10 18:29:00,1.37921,1.37927,1.37893,1.37911,30000000.0
2006-03-10 18:30:00,1.3793,1.37945,1.37897,1.37897,37600000.0
2006-03-10 18:31:00,1.37895,1.37926,1.3789,1.37926,37800000.0
2006-03-10 18:32:00,1.37934,1.37934,1.37904,1.37929,28200000.0
2006-03-10 18:33:00,1.37926,1.37943,1.37901,1.37912,38100000.0
2006-03-10 18:34:00,1.37927,1.37946,1.37922,1.37933,31200000.0
2006-03-10 18:35:00,1.37934,1.37957,1.37912,1.37949,45800000.0
2006-03-10 18:36:00,1.37924,1.37957,1.37924,1.37937,51800000.0
2006-03-10 18:37:00,1.37926,1.37931,1.37897,1.37931,41400000.0
2006-03-10 18:38:00,1.37926,1.37967,1.3792,1.37967,27800000.0
2006-03-10 18:39:00,1.37943,1.37965,1.3791,1.37918,42200000.0
2006-03-10 18:40:00,1.37912,1.37934,1.379,1.37908,23600000.0
2006-03-10 18:41:00,1.37944,1.37989,1.37944,1.37972,22400000.0
2006-03-10 18:42:00,1.37974,1.37977,1.37953,1.37966,44500000.0
2006-03-10 18:43:00,1.37961,1.37986,1.37952,1.37952,27800000.0
2006-03-10 18:44:00,1.37959,1.37975,1.37951,1.37951,38800000.0
2006-03-10 18:45:00,1.37972,1.37983,1.37928,1.37928,24200000.0
2006-03-10 18:46:00,1.37948,1.37959,1.3794,1.3794,26300000.0
2006-03-10 18:47:00,1.37981,1.37996,1.37959,1.37959,23400000.0
2006-03-10 18:48:00,1.37951,1.37972,1.37945,1.37959,37800000.0
2006-03-10 18:49:00,1.37956,1.37964,1.37931,1.3794,26000000.0
2006-03-10 18:50:00,1.37947,1.37952,1.37929,1.37936,46200000.0
2006-03-10 18:51:00,1.37929,1.37946,1.37926,1.37927,48100000.0
2006-03-10 18:52:00,1.37912,1.3795,1.37907,1.37932,54000000.0
2006-03-10 18:53:00,1.37939,1.37941,1.37906,1.37911,24400000.0
2006-03-10 18:54:00,1.37914,1.37926,1.37871,1.37914,27600000.0
2006-03-10 18:55:00,1.37892,1.37917,1.37876,1.37882,30100000.0
2006-03-10 18:56:00,1.37856,1.3789,1.37852,1.37852,25200000.0
2006-03-10 18:57:00,1.37893,1.37897,1.37879,1.3788,17000000.0
2006-03-10 18:58:00,1.3789,1.3789,1.37874,1.37876,35800000.0
2006-03-10 18:59:00,1.37888,1.37896,1.37856,1.37895,39800000.0
2006-03-10 19:00:00,1.3789,1.37892,1.37854,1.37867,33300000.0
2006-03-10 19:01:00,1.37866,1.37868,1.37829,1.37835,33000000.0
2006-03-10 19:02:00,1.37852,1.37871,1.37846,1.37871,18000000.0
2006-03-10 19:03:00,1.37854,1.37892,1.37854,1.37872,38900000.0
2006-03-10 19:04:00,1.37862,1.37869,1.37839,1.37862,42200000.0
2006-03-10 19:05:00,1.37871,1.37881,1.37852,1.37857,30800000.0
2006-03-10 19:06:00,1.37867,1.37878,1.37858,1.37878,20400000.0
2006-03-10 19:07:00,1.37875,1.37882,1.37842,1.37882,51400001.0
2006-03-10 19:08:00,1.37861,1.37901,1.37861,1.37882,50700000.0
2006-03-10 19:09:00,1.37909,1.37914,1.37895,1.37898,42600000.0
2006-03-10 19:10:00,1.37898,1.37926,1.37881,1.37881,57800000.0
2006-03-10 19:11:00,1.37912,1.37923,1.37903,1.3791,31200000.0
2006-03-10 19:12:00,1.37874,1.379,1.37874,1.37888,26600000.0
2006-03-10 19:13:00,1.37867,1.37874,1.37857,1.37874,43500000.0
2006-03-10 19:14:00,1.37861,1.37884,1.37854,1.3788,26800000.0
2006-03-10 19:15:00,1.37846,1.37846,1.37818,1.37839,39600001.0
2006-03-10 19:16:00,1.37809,1.37839,1.37809,1.37825,28200000.0
2006-03-10 19:17:00,1.37824,1.37844,1.37817,1.37833,38600000.0
2006-03-10 19:18:00,1.37855,1.37855,1.37836,1.37847,29600000.0
2006-03-10 19:19:00,1.37868,1.37875,1.37829,1.3786,33600000.0
2006-03-10 19:20:00,1.37865,1.37884,1.37847,1.37869,45600000.0
2006-03-10 19:21:00,1.37855,1.37879,1.37849,1.37862,30800000.0
2006-03-10 19:22:00,1.37874,1.37882,1.37859,1.37872,33400000.0
2006-03-10 19:23:00,1.37853,1.37881,1.37825,1.37881,37400000.0
2006-03-10 19:24:00,1.37871,1.37871,1.37846,1.37857,56100000.0
2006-03-10 19:25:00,1.37866,1.37866,1.37843,1.37863,31400000.0
2006-03-10 19:26:00,1.3785,1.37866,1.37825,1.37848,31300000.0
2006-03-10 19:27:00,1.37841,1.37867,1.37815,1.37867,42400000.0
2006-03-10 19:28:00,1.37857,1.37873,1.37847,1.37868,32100000.0
2006-03-10 19:29:00,1.3786,1.37879,1.3783,1.37879,27300000.0
2006-03-10 19:30:00,1.37885,1.37896,1.37885,1.37896,49500000.0
2006-03-10 19:31:00,1.37891,1.37891,1.37859,1.37866,50600000.0
2006-03-10 19:32:00,1.37862,1.37888,1.37857,1.37882,30100000.0
2006-03-10 19:33:00,1.37879,1.3791,1.37858,1.3791,51800000.0
2006-03-10 19:34:00,1.37922,1.37932,1.37897,1.37927,39800000.0
2006-03-10 19:35:00,1.37938,1.37952,1.37908,1.37941,32600000.0
2006-03-10 19:36:00,1.37922,1.37948,1.37917,1.37917,30600000.0
2006-03-10 19:37:00,1.37925,1.37932,1.37893,1.37893,35600000.0
2006-03-10 19:38:00,1.3789,1.37928,1.3789,1.37904,26800000.0
2006-03-10 19:39:00,1.37914,1.37948,1.37914,1.37943,36400000.0
2006-03-10 19:40:00,1.37937,1.37948,1.37922,1.37937,41700000.0
2006-03-10 19:41:00,1.37936,1.37963,1.37936,1.37963,38600000.0
2006-03-10 19:42:00,1.37952,1.37985,1.37944,1.37985,60700001.0
2006-03-10 19:43:00,1.37985,1.38003,1.37953,1.37983,28000000.0
2006-03-10 19:44:00,1.37973,1.38009,1.37973,1.38009,35800000.0
2006-03-10 19:45:00,1.37999,1.38006,1.37994,1.37999,39800000.0
2006-03-10 19:46:00,1.37999,1.38009,1.37961,1.37961,38600000.0
2006-03-10 19:47:00,1.37986,1.38025,1.37986,1.38009,49600000.0
2006-03-10 19:48:00,1.38012,1.38012,1.38001,1.38001,44800000.0
2006-03-10 19:49:00,1.37991,1.38004,1.37982,1.37982,55600000.0
2006-03-10 19:50:00,1.38005,1.38005,1.37978,1.37993,86000002.0
2006-03-10 19:51:00,1.37982,1.38026,1.37982,1.38018,42400000.0
2006-03-10 19:52:00,1.38001,1.38025,1.37986,1.37996,25000000.0
2006-03-10 19:53:00,1.38013,1.38029,1.37994,1.38022,48800000.0
2006-03-10 19:54:00,1.38026,1.38054,1.38026,1.38047,32900000.0
2006-03-10 19:55:00,1.38043,1.38069,1.38043,1.38069,31000001.0
2006-03-10 19:56:00,1.38073,1.38096,1.38063,1.38079,44400001.0
2006-03-10 19:57:00,1.38082,1.38085,1.38049,1.38063,56700000.0
2006-03-10 19:58:00,1.38046,1.38057,1.38044,1.38045,25600000.0
2006-03-10 19:59:00,1.38078,1.38101,1.38066,1.38086,25200000.0
2006-03-10 20:00:00,1.38079,1.38115,1.38074,1.38074,42400000.0
2006-03-10 20:01:00,1.38099,1.38107,1.3808,1.3808,37900000.0
2006-03-10 20:02:00,1.3809,1.38103,1.3808,1.38097,42200000.0
2006-03-10 20:03:00,1.38117,1.38143,1.38101,1.38143,33100000.0
2006-03-10 20:04:00,1.38135,1.38148,1.38092,1.38108,68400000.0
2006-03-10 20:05:00,1.38114,1.38132,1.38114,1.38125,40500000.0
2006-03-10 20:06:00,1.38142,1.38154,1.38124,1.38129,31000000.0
2006-03-10 20:07:00,1.38113,1.38123,1.38087,1.38123,28200000.0
2006-03-10 20:08:00,1.38139,1.38148,1.38111,1.3813,34000000.0
2006-03-10 20:09:00,1.3814,1.38143,1.38134,1.38134,23400000.0
2006-03-10 20:10:00,1.38097,1.3814,1.38097,1.38124,51100000.0
2006-03-10 20:11:00,1.38117,1.38117,1.38079,1.3809,34700000.0
2006-03-10 20:12:00,1.38106,1.38132,1.38087,1.38115,40000000.0
2006-03-10 20:13:00,1.38116,1.38118,1.38091,1.38118,39700000.0
2006-03-10 20:14:00,1.38121,1.38136,1.3807,1.38115,37000000.0
2006-03-10 20:15:00,1.38117,1.3812,1.38106,1.38114,27600000.0
2006-03-10 20:16:00,1.38116,1.38139,1.38103,1.38103,55700000.0
2006-03-10 20:17:00,1.38104,1.38121,1.38082,1.3811,35000000.0
2006-03-10 20:18:00,1.38108,1.38122,1.38104,1.38108,36300000.0
2006-03-10 20:19:00,1.38125,1.38125,1.38105,1.3812,56200000.0
2006-03-10 20:20:00,1.38122,1.38139,1.38104,1.38139,18200000.0
2006-03-10 20:21:00,1.38125,1.38128,1.38117,1.38124,35400000.0
2006-03-10 20:22:00,1.38123,1.38128,1.38106,1.38118,27800000.0
2006-03-10 20:23:00,1.38117,1.38135,1.38107,1.38135,38400000.0
2006-03-10 20:24:00,1.38146,1.38146,1.38117,1.38122,85700000.0
2006-03-10 20:25:00,1.38148,1.38148,1.38114,1.38118,63000000.0
2006-03-10 20:26:00,1.38143,1.38143,1.38101,1.38129,45600001.0
2006-03-10 20:27:00,1.38142,1.38142,1.38095,1.38108,49800001.0
2006-03-10 20:28:00,1.38116,1.38144,1.38116,1.38144,34200000.0
2006-03-10 20:29:00,1.38143,1.38145,1.38092,1.3812,43600000.0
2006-03-10 20:30:00,1.38116,1.3812,1.38103,1.3812,36600000.0
2006-03-10 20:31:00,1.38116,1.38124,1.38081,1.3812,30600000.0
2006-03-10 20:32:00,1.38095,1.38123,1.38064,1.38123,51800000.0
2006-03-10 20:33:00,1.38129,1.38129,1.38099,1.38116,29400000.0
2006-03-10 20:34:00,1.38106,1.38127,1.38099,1.38119,62400000.0
2006-03-10 20:35:00,1.3811,1.3812,1.38101,1.38108,53900000.0
2006-03-10 20:36:00,1.3811,1.38118,1.38089,1.38104,64000000.0
2006-03-10 20:37:00,1.38091,1.38091,1.38063,1.38078,52900000.0
2006-03-10 20:38:00,1.38091,1.38091,1.38054,1.38069,37800000.0
2006-03-10 20:39:00,1.38047,1.38071,1.38022,1.3805,50700000.0
2006-03-10 20:40:00,1.38048,1.38082,1.38048,1.38049,30400000.0
2006-03-10 20:41:00,1.38049,1.38058,1.38024,1.38051,51400000.0
2006-03-10 20:42:00,1.38029,1.38039,1.3799,1.38027,54000000.0
2006-03-10 20:43:00,1.38018,1.38033,1.37988,1.37988,24200000.0
2006-03-10 20:44:00,1.38015,1.38021,1.37985,1.3802,35600000.0
2006-03-10 20:45:00,1.3801,1.38033,1.3801,1.3803,38000000.0
2006-03-10 20:46:00,1.38035,1.38042,1.38027,1.38035,47800000.0
2006-03-10 20:47:00,1.38035,1.38049,1.38008,1.38033,47800001.0
2006-03-10 20:48:00,1.38023,1.3804,1.38023,1.38025,37800000.0
2006-03-10 20:49:00,1.38017,1.38044,1.38017,1.38044,21200000.0
2006-03-10 20:50:00,1.38037,1.38037,1.38018,1.38027,38800000.0
2006-03-10 20:51:00,1.38009,1.38032,1.38009,1.38019,30400000.0
2006-03-10 20:52:00,1.38021,1.38035,1.3802,1.38023,26400000.0
2006-03-10 20:53:00,1.38,1.38019,1.38,1.38018,43700000.0
2006-03-10 20:54:00,1.37985,1.38018,1.37985,1.37999,38800000.0
2006-03-10 20:55:00,1.38011,1.3803,1.38006,1.38025,32000001.0
2006-03-10 20:56:00,1.38015,1.38029,1.38007,1.38029,22800000.0
2006-03-10 20:57:00,1.38025,1.38025,1.38009,1.3801,27000000.0
2006-03-10 20:58:00,1.38016,1.38035,1.38004,1.38035,38400000.0
2006-03-10 20:59:00,1.38035,1.38047,1.3803,1.38032,37000000.0
2006-03-10 21:00:00,1.38021,1.38033,1.37983,1.38029,64200002.0
2006-03-10 21:01:00,1.38044,1.38059,1.37987,1.37987,22600000.0
2006-03-10 21:02:00,1.3803,1.3807,1.38023,1.38066,62900000.0
2006-03-10 21:03:00,1.38051,1.38051,1.38018,1.38018,30200000.0
2006-03-10 21:04:00,1.38032,1.38032,1.38002,1.38014,41000000.0
2006-03-10 21:05:00,1.37983,1.38017,1.37981,1.38,48100000.0
2006-03-10 21:06:00,1.38,1.38018,1.37993,1.38018,31200000.0
2006-03-10 21:07:00,1.38014,1.38014,1.37984,1.37995,20600000.0
2006-03-10 21:08:00,1.38001,1.38011,1.37996,1.38011,21800000.0
2006-03-10 21:09:00,1.38011,1.38011,1.37985,1.38007,48800001.0
2006-03-10 21:10:00,1.3802,1.38031,1.38003,1.38012,47000000.0
2006-03-10 21:11:00,1.38007,1.38037,1.37989,1.37997,36200000.0
2006-03-10 21:12:00,1.38014,1.3803,1.38004,1.38004,50500000.0
2006-03-10 21:13:00,1.38006,1.3803,1.38005,1.38006,85100000.0
2006-03-10 21:14:00,1.37997,1.38019,1.37994,1.37997,52800000.0
2006-03-10 21:15:00,1.37991,1.38018,1.37991,1.38003,44400000.0
2006-03-10 21:16:00,1.37969,1.38015,1.37969,1.38015,40400001.0
2006-03-10 21:17:00,1.38033,1.38055,1.38012,1.38012,37400000.0
2006-03-10 21:18:00,1.38064,1.38064,1.37989,1.38039,31200000.0
2006-03-10 21:19:00,1.38062,1.38084,1.38062,1.38073,33000000.0
2006-03-10 21:20:00,1.38094,1.38121,1.38091,1.38105,53400000.0
2006-03-10 21:21:00,1.38104,1.38134,1.38102,1.38122,38300000.0
2006-03-10 21:22:00,1.38095,1.3816,1.38095,1.38157,28900000.0
2006-03-10 21:23:00,1.38155,1.38155,1.38099,1.38099,45800000.0
2006-03-10 21:24:00,1.38133,1.38181,1.38121,1.3814,65800002.0
2006-03-10 21:25:00,1.38151,1.38167,1.38116,1.38116,51700000.0
2006-03-10 21:26:00,1.38155,1.38171,1.38136,1.38152,45000000.0
2006-03-10 21:27:00,1.38156,1.38223,1.38156,1.38214,25800000.0
2006-03-10 21:28:00,1.38206,1.38226,1.38199,1.38226,24400000.0
2006-03-10 21:29:00,1.38244,1.38244,1.38229,1.38235,47400000.0
2006-03-10 21:30:00,1.38255,1.38257,1.38231,1.38245,37000001.0
2006-03-10 21:31:00,1.38286,1.38307,1.38279,1.38307,35900000.0
2006-03-10 21:32:00,1.383,1.38304,1.38264,1.38271,32000000.0
2006-03-10 21:33:00,1.38275,1.38288,1.38268,1.38288,33800000.0
2006-03-10 21:34:00,1.38294,1.38297,1.38264,1.38265,34200000.0
2006-03-10 21:35:00,1.38285,1.383,1.38263,1.383,18600000.0
2006-03-10 21:36:00,1.38312,1.38312,1.38265,1.38267,49400000.0
2006-03-10 21:37:00,1.38271,1.38271,1.38256,1.38265,27000000.0
2006-03-10 21:38:00,1.38266,1.38266,1.38245,1.38254,31800000.0
2006-03-10 21:39:00,1.38239,1.38263,1.38239,1.38248,35600000.0
2006-03-10 21:40:00,1.38227,1.38249,1.38227,1.38247,40700000.0
2006-03-10 21:41:00,1.38239,1.38258,1.38232,1.38239,35000000.0
2006-03-10 21:42:00,1.38235,1.38242,1.38209,1.38209,34900000.0
2006-03-10 21:43:00,1.38236,1.38249,1.38225,1.38249,33000000.0
2006-03-10 21:44:00,1.38232,1.38246,1.38216,1.38233,23400000.0
2006-03-10 21:45:00,1.38278,1.38289,1.38264,1.38289,20600000.0
2006-03-10 21:46:00,1.3828,1.38284,1.38244,1.38244,47300000.0
2006-03-10 21:47:00,1.38241,1.38262,1.38241,1.38247,39800000.0
2006-03-10 21:48:00,1.38266,1.3828,1.38248,1.3825,44000000.0
2006-03-10 21:49:00,1.38261,1.38264,1.38252,1.38262,31800000.0
2006-03-10 21:50:00,1.38274,1.38281,1.38264,1.38264,49100000.0
2006-03-10 21:51:00,1.38262,1.38283,1.38262,1.38277,60100000.0
2006-03-10 21:52:00,1.3826,1.38279,1.3826,1.38279,46400000.0
2006-03-10 21:53:00,1.3827,1.38274,1.38255,1.38255,35600000.0
2006-03-10 21:54:00,1.38248,1.38278,1.38248,1.38266,54000000.0
2006-03-10 21:55:00,1.38264,1.38268,1.38248,1.38262,37200000.0
2006-03-10 21:56:00,1.38258,1.38268,1.38248,1.38257,91000002.0
2006-03-10 21:57:00,1.38278,1.38286,1.38227,1.38267,36600000.0
2006-03-10 21:58:00,1.38282,1.38302,1.38264,1.38281,41400000.0
2006-03-10 21:59:00,1.38293,1.38339,1.38293,1.38319,45000000.0
2006-03-10 22:00:00,1.3833,1.38372,1.3833,1.38358,55500000.0
2006-03-10 22:01:00,1.38343,1.38357,1.3833,1.3834,32600000.0
2006-03-10 22:02:00,1.38335,1.38335,1.38311,1.38315,30300000.0
2006-03-10 22:03:00,1.38337,1.38346,1.38318,1.38346,31600000.0
2006-03-10 22:04:00,1.38343,1.38348,1.38321,1.38333,34200000.0
2006-03-10 22:05:00,1.3836,1.38374,1.38349,1.38374,45300000.0
2006-03-10 22:06:00,1.38382,1.38382,1.38325,1.38356,41200000.0
2006-03-10 22:07:00,1.38351,1.38377,1.3835,1.38355,37800000.0
2006-03-10 22:08:00,1.38327,1.3837,1.38327,1.3837,30600000.0
2006-03-10 22:09:00,1.38359,1.38361,1.38327,1.38344,41400000.0
2006-03-10 22:10:00,1.38351,1.38364,1.38343,1.38361,44100000.0
2006-03-10 22:11:00,1.38362,1.38362,1.38312,1.38312,23200000.0
2006-03-10 22:12:00,1.38306,1.38314,1.38293,1.38294,59400000.0
2006-03-10 22:13:00,1.38302,1.38313,1.38302,1.3831,25400000.0
2006-03-10 22:14:00,1.38289,1.38308,1.3828,1.38284,49000000.0
2006-03-10 22:15:00,1.38299,1.38315,1.38286,1.38293,58600001.0
2006-03-10 22:16:00,1.383,1.38313,1.38288,1.38288,39800000.0
2006-03-10 22:17:00,1.38309,1.38309,1.38286,1.38302,32200000.0
2006-03-10 22:18:00,1.38318,1.38318,1.38303,1.38303,23000000.0
2006-03-10 22:19:00,1.38298,1.38316,1.38298,1.38305,39000000.0
2006-03-10 22:20:00,1.38306,1.3831,1.3828,1.38301,33600000.0
2006-03-10 22:21:00,1.38289,1.38307,1.38268,1.38296,53500001.0
2006-03-10 22:22:00,1.38297,1.38297,1.38264,1.38277,57300000.0
2006-03-10 22:23:00,1.38287,1.38287,1.38261,1.38263,39800001.0
2006-03-10 22:24:00,1.38278,1.38283,1.38258,1.38278,36400000.0
2006-03-10 22:25:00,1.38268,1.38278,1.38258,1.38273,45600000.0
2006-03-10 22:26:00,1.38253,1.38283,1.38253,1.38283,40200000.0
2006-03-10 22:27:00,1.38267,1.38273,1.38233,1.38262,31600000.0
2006-03-10 22:28:00,1.38252,1.38274,1.38249,1.38262,51400000.0
2006-03-10 22:29:00,1.38273,1.38283,1.38258,1.38273,31600000.0
2006-03-10 22:30:00,1.38279,1.38279,1.38253,1.38253,49800000.0
2006-03-10 22:31:00,1.38265,1.38268,1.382,1.3826,28200000.0
2006-03-10 22:32:00,1.38253,1.3827,1.38247,1.3827,34200000.0
2006-03-10 22:33:00,1.38268,1.38286,1.38268,1.38285,38200000.0
2006-03-10 22:34:00,1.38284,1.38293,1.3825,1.38261,44900000.0
2006-03-10 22:35:00,1.38271,1.38271,1.38256,1.38257,37800000.0
2006-03-10 22:36:00,1.38275,1.38289,1.3822,1.3822,39400000.0
2006-03-10 22:37:00,1.38264,1.3827,1.38249,1.3827,50200000.0
2006-03-10 22:38:00,1.38262,1.38277,1.38259,1.38272,35400000.0
2006-03-10 22:39:00,1.3826,1.38261,1.38226,1.38244,30000000.0
2006-03-10 22:40:00,1.38266,1.38285,1.38233,1.38233,28200000.0
2006-03-10 22:41:00,1.38257,1.38281,1.38257,1.38268,37000000.0
2006-03-10 22:42:00,1.38281,1.38288,1.38265,1.38286,34800000.0
2006-03-10 22:43:00,1.38292,1.38311,1.38288,1.38301,28000000.0
2006-03-10 22:44:00,1.38283,1.38296,1.38274,1.38296,43300000.0
2006-03-10 22:45:00,1.38293,1.38301,1.38281,1.38301,25800000.0
2006-03-10 22:46:00,1.38302,1.38322,1.383,1.38306,36100000.0
2006-03-10 22:47:00,1.38317,1.38317,1.38294,1.38307,35400000.0
2006-03-10 22:48:00,1.38283,1.38323,1.38283,1.38323,19000000.0
2006-03-10 22:49:00,1.38307,1.38326,1.38283,1.38313,26700000.0
2006-03-10 22:50:00,1.3832,1.38325,1.383,1.383,25800000.0
2006-03-10 22:51:00,1.38321,1.38333,1.38312,1.38333,19800000.0
2006-03-10 22:52:00,1.38331,1.38333,1.38304,1.38306,37300000.0
2006-03-10 22:53:00,1.38313,1.3833,1.38291,1.3833,38600000.0
2006-03-10 22:54:00,1.38324,1.38324,1.38302,1.38304,43800000.0
2006-03-10 22:55:00,1.38319,1.38319,1.38291,1.38293,17200000.0
2006-03-10 22:56:00,1.38319,1.38328,1.38311,1.38328,28700000.0
2006-03-10 22:57:00,1.3832,1.38334,1.38299,1.38299,60000000.0
2006-03-10 22:58:00,1.38318,1.38318,1.38307,1.38308,35300000.0
2006-03-10 22:59:00,1.38336,1.38342,1.38318,1.3834,37000000.0
2006-03-10 23:00:00,1.38339,1.38354,1.38321,1.38321,29600000.0
2006-03-10 23:01:00,1.38338,1.3838,1.38338,1.38371,51400000.0
2006-03-10 23:02:00,1.38359,1.38366,1.38349,1.38351,30600000.0
2006-03-10 23:03:00,1.3837,1.38389,1.38363,1.38366,49200000.0
2006-03-10 23:04:00,1.38372,1.38387,1.38354,1.38387,35000000.0
2006-03-10 23:05:00,1.38376,1.38379,1.38357,1.38369,58600001.0
2006-03-10 23:06:00,1.38339,1.38362,1.38319,1.38356,35200000.0
2006-03-10 23:07:00,1.38336,1.38364,1.38336,1.3836,42200000.0
2006-03-10 23:08:00,1.38363,1.38377,1.3835,1.38358,34400000.0
2006-03-10 23:09:00,1.38368,1.38374,1.38351,1.38354,42400000.0
2006-03-10 23:10:00,1.38348,1.38379,1.3834,1.38359,54800000.0
2006-03-10 23:11:00,1.38339,1.38346,1.38319,1.38326,29600000.0
2006-03-10 23:12:00,1.38331,1.38336,1.38321,1.38334,26800000.0
2006-03-10 23:13:00,1.38284,1.38359,1.38284,1.38321,28700000.0
2006-03-10 23:14:00,1.38332,1.38336,1.3832,1.38331,33000000.0
2006-03-10 23:15:00,1.38327,1.38327,1.38256,1.38314,58600000.0
2006-03-10 23:16:00,1.38319,1.38319,1.38297,1.38308,42000000.0
2006-03-10 23:17:00,1.38307,1.38307,1.3829,1.38291,40000000.0
2006-03-10 23:18:00,1.38303,1.38306,1.38266,1.38288,67900000.0
2006-03-10 23:19:00,1.38287,1.38314,1.38287,1.38309,77900001.0
2006-03-10 23:20:00,1.38324,1.38327,1.38283,1.38314,34800000.0
2006-03-10 23:21:00,1.38314,1.3832,1.38284,1.38284,41200000.0
2006-03-10 23:22:00,1.38277,1.38288,1.38242,1.38262,40000000.0
2006-03-10 23:23:00,1.38245,1.38268,1.3824,1.38268,31000000.0
2006-03-10 23:24:00,1.38261,1.38294,1.38257,1.38257,28000000.0
2006-03-10 23:25:00,1.38284,1.38294,1.38277,1.38277,30400000.0
2006-03-10 23:26:00,1.38277,1.38282,1.3826,1.3828,45200000.0
2006-03-10 23:27:00,1.38261,1.38274,1.38261,1.38261,25200000.0
2006-03-10 23:28:00,1.38253,1.38262,1.38227,1.38227,49900000.0
2006-03-10 23:29:00,1.38253,1.38275,1.38232,1.38241,89400002.0
2006-03-10 23:30:00,1.38232,1.3825,1.38227,1.3824,29500000.0
2006-03-10 23:31:00,1.3825,1.38272,1.38224,1.38272,23000000.0
2006-03-10 23:32:00,1.38254,1.38289,1.38254,1.38289,41000000.0
2006-03-10 23:33:00,1.38274,1.38281,1.38248,1.38248,29600000.0
2006-03-10 23:34:00,1.38243,1.38252,1.38222,1.38227,63800000.0
2006-03-10 23:35:00,1.38247,1.38247,1.38227,1.38232,25400000.0
2006-03-10 23:36:00,1.38252,1.38252,1.3823,1.3823,43700000.0
2006-03-10 23:37:00,1.38222,1.38222,1.38199,1.38201,40700000.0
2006-03-10 23:38:00,1.38185,1.38185,1.38139,1.38169,52500000.0
2006-03-10 23:39:00,1.38158,1.38167,1.38147,1.38147,31400000.0
2006-03-10 23:40:00,1.38159,1.38159,1.38115,1.38115,30400000.0
2006-03-10 23:41:00,1.38131,1.38147,1.38095,1.38095,54700000.0
2006-03-10 23:42:00,1.38138,1.38138,1.38107,1.38121,38800000.0
2006-03-10 23:43:00,1.38135,1.38151,1.38071,1.38116,50600001.0
2006-03-10 23:44:00,1.38107,1.38107,1.38079,1.38079,29800000.0
2006-03-10 23:45:00,1.38071,1.38123,1.38071,1.381,39800000.0
2006-03-10 23:46:00,1.38112,1.38112,1.38084,1.3809,41400000.0
2006-03-10 23:47:00,1.38095,1.38104,1.38078,1.38098,55600000.0
2006-03-10 23:48:00,1.38103,1.38107,1.38081,1.38105,33500000.0
2006-03-10 23:49:00,1.38108,1.38124,1.38085,1.38103,37800000.0
2006-03-10 23:50:00,1.38103,1.38108,1.38071,1.38088,42200000.0
2006-03-10 23:51:00,1.38108,1.38123,1.38093,1.38108,38300000.0
2006-03-10 23:52:00,1.38123,1.38146,1.38112,1.38134,27400000.0
2006-03-10 23:53:00,1.38158,1.38158,1.38128,1.3815,27200000.0
2006-03-10 23:54:00,1.38147,1.38147,1.38073,1.38073,30100000.0
2006-03-10 23:55:00,1.38119,1.38143,1.38119,1.38143,31600000.0
2006-03-10 23:56:00,1.38155,1.38155,1.3811,1.38115,49200001.0
2006-03-10 23:57:00,1.38122,1.38131,1.38111,1.38119,35800000.0
2006-03-10 23:58:00,1.3811,1.38146,1.38097,1.38133,30000000.0
2006-03-10 23:59:00,1.38128,1.38128,1.38103,1.38109,36600000.0
2006-03-13 00:01:00,1.3825,1.3825,1.3825,1.3825,56400000.0
2006-03-13 00:02:00,1.38139,1.38139,1.38087,1.3813,56400000.0
2006-03-13 00:03:00,1.38131,1.38141,1.38121,1.38126,36600000.0
2006-03-13 00:04:00,1.38121,1.38136,1.38121,1.38136,31000000.0
2006-03-13 00:05:00,1.38141,1.38141,1.38118,1.38118,41200000.0
2006-03-13 00:06:00,1.38116,1.38116,1.38039,1.38044,57000001.0
2006-03-13 00:07:00,1.38015,1.38019,1.37992,1.38002,23600000.0
2006-03-13 00:08:00,1.38004,1.38007,1.37981,1.37998,34000000.0
2006-03-13 00:09:00,1.37982,1.38004,1.37971,1.37989,37200000.0
2006-03-13 00:10:00,1.38,1.38006,1.37985,1.37991,30400000.0
2006-03-13 00:11:00,1.37994,1.37999,1.37974,1.37992,40000000.0
2006-03-13 00:12:00,1.3802,1.3802,1.37987,1.37988,40000000.0
2006-03-13 00:13:00,1.38011,1.38026,1.37984,1.38026,34100000.0
2006-03-13 00:14:00,1.38026,1.3804,1.38013,1.38038,52200002.0
2006-03-13 00:15:00,1.3803,1.38038,1.38024,1.38024,31100000.0
2006-03-13 00:16:00,1.38044,1.38055,1.38036,1.38038,44300000.0
2006-03-13 00:17:00,1.38041,1.38082,1.38041,1.38082,26600000.0
2006-03-13 00:18:00,1.38084,1.38084,1.38049,1.38049,37400000.0
2006-03-13 00:19:00,1.38061,1.38068,1.38053,1.38068,28400000.0
2006-03-13 00:20:00,1.3807,1.3807,1.38033,1.38033,34000000.0
2006-03-13 00:21:00,1.38065,1.38073,1.38053,1.38066,25200000.0
2006-03-13 00:22:00,1.38051,1.38075,1.3805,1.3806,23400000.0
2006-03-13 00:23:00,1.38047,1.38059,1.38002,1.38042,56700000.0
2006-03-13 00:24:00,1.38053,1.38054,1.38035,1.38047,35000000.0
2006-03-13 00:25:00,1.38033,1.3805,1.38023,1.38038,51600000.0
2006-03-13 00:26:00,1.38042,1.38053,1.38031,1.3805,27400000.0
2006-03-13 00:27:00,1.38057,1.38057,1.38044,1.38049,26000000.0
2006-03-13 00:28:00,1.38059,1.38067,1.38037,1.3805,42200000.0
2006-03-13 00:29:00,1.38049,1.38066,1.38041,1.38052,37000000.0
2006-03-13 00:30:00,1.38027,1.38068,1.38027,1.38053,35800000.0
2006-03-13 00:31:00,1.38065,1.38065,1.38056,1.38056,23000000.0
2006-03-13 00:32:00,1.38056,1.38087,1.38053,1.38066,48300000.0
2006-03-13 00:33:00,1.3809,1.3809,1.3806,1.3808,44800000.0
2006-03-13 00:34:00,1.3807,1.38085,1.38057,1.38057,39800000.0
2006-03-13 00:35:00,1.3809,1.3809,1.3807,1.38085,28000000.0
2006-03-13 00:36:00,1.3808,1.3808,1.38065,1.38073,34400000.0
2006-03-13 00:37:00,1.38113,1.38113,1.38089,1.38089,23000000.0
2006-03-13 00:38:00,1.38095,1.38102,1.38073,1.38077,30200000.0
2006-03-13 00:39:00,1.3809,1.38103,1.38079,1.38091,47500000.0
2006-03-13 00:40:00,1.38105,1.38138,1.38105,1.38138,37600000.0
2006-03-13 00:41:00,1.38136,1.38136,1.38093,1.38113,28000000.0
2006-03-13 00:42:00,1.38114,1.38125,1.38104,1.38104,30600000.0
2006-03-13 00:43:00,1.38065,1.38109,1.38041,1.38109,35000000.0
2006-03-13 00:44:00,1.3812,1.38126,1.38109,1.38115,47900000.0
2006-03-13 00:45:00,1.3811,1.3811,1.38084,1.38099,39400000.0
2006-03-13 00:46:00,1.38116,1.38129,1.38104,1.38126,44800000.0
2006-03-13 00:47:00,1.38122,1.38129,1.38109,1.38119,26800000.0
2006-03-13 00:48:00,1.38094,1.38132,1.38094,1.38114,20200000.0
2006-03-13 00:49:00,1.38119,1.38119,1.3808,1.38104,42200000.0
2006-03-13 00:50:00,1.38109,1.38127,1.381,1.38117,35600000.0
2006-03-13 00:51:00,1.38116,1.38145,1.38098,1.38145,31400000.0
2006-03-13 00:52:00,1.38126,1.38141,1.38121,1.38141,52300000.0
2006-03-13 00:53:00,1.38117,1.38148,1.38112,1.38148,49700000.0
2006-03-13 00:54:00,1.38115,1.38153,1.38115,1.38153,36000000.0
2006-03-13 00:55:00,1.38189,1.38189,1.38152,1.38189,36100000.0
2006-03-13 00:56:00,1.38184,1.38189,1.38169,1.38174,39400000.0
2006-03-13 00:57:00,1.38186,1.38189,1.38166,1.38166,37000000.0
2006-03-13 00:58:00,1.38193,1.382,1.38179,1.38187,42500000.0
2006-03-13 00:59:00,1.382,1.382,1.38185,1.382,25200000.0
2006-03-13 01:00:00,1.38197,1.38218,1.38188,1.38199,36400000.0
2006-03-13 01:01:00,1.38222,1.38235,1.38212,1.3822,32600000.0
2006-03-13 01:02:00,1.38239,1.38249,1.38197,1.38197,49200000.0
2006-03-13 01:03:00,1.38246,1.38248,1.38216,1.38235,53700000.0
2006-03-13 01:04:00,1.38239,1.38243,1.38229,1.38229,63600001.0
2006-03-13 01:05:00,1.38229,1.38233,1.38211,1.38216,43300000.0
2006-03-13 01:06:00,1.38228,1.38233,1.38209,1.38233,40400000.0
2006-03-13 01:07:00,1.38233,1.38241,1.38214,1.38225,34600000.0
2006-03-13 01:08:00,1.38243,1.38251,1.38204,1.38204,33000000.0
2006-03-13 01:09:00,1.38233,1.38233,1.38209,1.38223,28400000.0
2006-03-13 01:10:00,1.38217,1.38238,1.38191,1.38225,35400000.0
2006-03-13 01:11:00,1.38222,1.38238,1.38222,1.38238,31500000.0
2006-03-13 01:12:00,1.38228,1.38238,1.38202,1.38224,24200000.0
2006-03-13 01:13:00,1.38245,1.38252,1.38217,1.38252,39000000.0
2006-03-13 01:14:00,1.38236,1.38251,1.38218,1.38236,26400000.0
2006-03-13 01:15:00,1.38238,1.38238,1.38206,1.38237,23700000.0
2006-03-13 01:16:00,1.38239,1.38279,1.38233,1.38279,55600000.0
2006-03-13 01:17:00,1.38274,1.38281,1.38259,1.38276,24300000.0
2006-03-13 01:18:00,1.38265,1.38274,1.38237,1.38274,40800001.0
2006-03-13 01:19:00,1.38263,1.38277,1.38256,1.38261,45100000.0
2006-03-13 01:20:00,1.3823,1.38235,1.38177,1.38235,30000000.0
2006-03-13 01:21:00,1.38215,1.38245,1.38215,1.3823,39200000.0
2006-03-13 01:22:00,1.38235,1.3824,1.38212,1.3823,57400000.0
2006-03-13 01:23:00,1.38231,1.38244,1.38223,1.38223,56900001.0
2006-03-13 01:24:00,1.38255,1.38263,1.38239,1.3825,24600000.0
2006-03-13 01:25:00,1.38234,1.3824,1.382,1.38222,56000000.0
2006-03-13 01:26:00,1.38209,1.38238,1.38209,1.38227,40200000.0
2006-03-13 01:27:00,1.38224,1.38232,1.38209,1.38232,22200000.0
2006-03-13 01:28:00,1.38217,1.38232,1.38195,1.38232,72600001.0
2006-03-13 01:29:00,1.38242,1.38244,1.38236,1.3824,38900000.0
2006-03-13 01:30:00,1.38258,1.3826,1.38217,1.38249,36200000.0
2006-03-13 01:31:00,1.38241,1.38258,1.38235,1.38256,41800000.0
2006-03-13 01:32:00,1.38246,1.38256,1.38228,1.3824,37800000.0
2006-03-13 01:33:00,1.38245,1.38255,1.38235,1.38252,26400000.0
2006-03-13 01:34:00,1.3825,1.38268,1.38212,1.38258,44800000.0
2006-03-13 01:35:00,1.38246,1.38254,1.38219,1.38219,37000000.0
2006-03-13 01:36:00,1.3824,1.3824,1.38223,1.38223,35200000.0
2006-03-13 01:37:00,1.38274,1.38274,1.38242,1.38249,28400000.0
2006-03-13 01:38:00,1.38232,1.38253,1.38232,1.38233,38200000.0
2006-03-13 01:39:00,1.38249,1.38257,1.38214,1.38244,51800000.0
2006-03-13 01:40:00,1.38234,1.3825,1.38231,1.38246,26600000.0
2006-03-13 01:41:00,1.38243,1.38277,1.38236,1.38271,61600000.0
2006-03-13 01:42:00,1.38283,1.3829,1.38258,1.38282,41900000.0
2006-03-13 01:43:00,1.38274,1.38278,1.38221,1.38262,19800000.0
2006-03-13 01:44:00,1.3827,1.38285,1.38249,1.38285,25800000.0
2006-03-13 01:45:00,1.38274,1.38304,1.38235,1.38297,53100000.0
2006-03-13 01:46:00,1.38284,1.38306,1.38277,1.38294,47400001.0
2006-03-13 01:47:00,1.38297,1.38299,1.38271,1.38271,27000000.0
2006-03-13 01:48:00,1.3829,1.383,1.38237,1.38237,58400000.0
2006-03-13 01:49:00,1.38278,1.38293,1.3823,1.38274,40000000.0
2006-03-13 01:50:00,1.3827,1.38284,1.38235,1.38275,36200000.0
2006-03-13 01:51:00,1.3827,1.38276,1.38256,1.38256,34700000.0
2006-03-13 01:52:00,1.38272,1.38277,1.38252,1.38252,37400000.0
2006-03-13 01:53:00,1.38271,1.38284,1.38264,1.38273,54800000.0
2006-03-13 01:54:00,1.38272,1.38283,1.38271,1.38283,34400000.0
2006-03-13 01:55:00,1.38272,1.38287,1.38262,1.38262,37800000.0
2006-03-13 01:56:00,1.38277,1.38294,1.38267,1.3827,54100000.0
2006-03-13 01:57:00,1.38279,1.38289,1.3827,1.38279,43800000.0
2006-03-13 01:58:00,1.38282,1.38296,1.38257,1.38257,24400000.0
2006-03-13 01:59:00,1.38279,1.38313,1.38278,1.38313,41000000.0
2006-03-13 02:00:00,1.38281,1.38314,1.38279,1.38279,47400001.0
2006-03-13 02:01:00,1.38261,1.38268,1.38255,1.38264,60500000.0
2006-03-13 02:02:00,1.38273,1.38322,1.38273,1.3831,100500000.0
2006-03-13 02:03:00,1.3833,1.38343,1.38325,1.38335,72100000.0
2006-03-13 02:04:00,1.38343,1.38371,1.38343,1.38352,78600000.0
2006-03-13 02:05:00,1.38357,1.38358,1.38351,1.38351,89000000.0
2006-03-13 02:06:00,1.38364,1.38369,1.38332,1.38366,92400000.0
2006-03-13 02:07:00,1.38351,1.38351,1.3828,1.38305,217900000.0
2006-03-13 02:08:00,1.38302,1.38334,1.38302,1.38334,66100000.0
2006-03-13 02:09:00,1.38334,1.38355,1.38313,1.38341,176200000.0
2006-03-13 02:10:00,1.38309,1.38339,1.38304,1.38304,146600002.0
2006-03-13 02:11:00,1.38295,1.38306,1.38282,1.38306,45500000.0
2006-03-13 02:12:00,1.38297,1.38314,1.38291,1.38314,54800000.0
2006-03-13 02:13:00,1.38317,1.38318,1.38305,1.38305,29100000.0
2006-03-13 02:14:00,1.38295,1.38296,1.38264,1.38289,135800000.0
2006-03-13 02:15:00,1.38284,1.38288,1.3826,1.38269,215400000.0
2006-03-13 02:16:00,1.38304,1.38322,1.3828,1.38301,36200000.0
2006-03-13 02:17:00,1.38265,1.38315,1.38243,1.38273,197000001.0
2006-03-13 02:18:00,1.38294,1.38314,1.3825,1.38304,28900000.0
2006-03-13 02:19:00,1.38329,1.38347,1.38314,1.38317,61100000.0
2006-03-13 02:20:00,1.38338,1.38361,1.38335,1.38341,50200000.0
2006-03-13 02:21:00,1.38317,1.38355,1.38312,1.38355,65100000.0
2006-03-13 02:22:00,1.3832,1.38324,1.38313,1.38317,30300000.0
2006-03-13 02:23:00,1.38341,1.38362,1.38328,1.38328,36400001.0
2006-03-13 02:24:00,1.38302,1.38322,1.38299,1.38322,37000001.0
2006-03-13 02:25:00,1.38316,1.38335,1.3831,1.38314,125500000.0
2006-03-13 02:26:00,1.38288,1.38326,1.38283,1.38323,84600000.0
2006-03-13 02:27:00,1.3832,1.38329,1.38313,1.38319,55000000.0
2006-03-13 02:28:00,1.38332,1.38364,1.38332,1.38355,40200000.0
2006-03-13 02:29:00,1.38383,1.38395,1.38354,1.3837,49500000.0
2006-03-13 02:30:00,1.38378,1.38382,1.38353,1.38372,31600000.0
2006-03-13 02:31:00,1.38347,1.38349,1.38333,1.38333,51000000.0
2006-03-13 02:32:00,1.38351,1.38356,1.38331,1.38348,38200000.0
2006-03-13 02:33:00,1.38316,1.38317,1.383,1.38306,230000000.0
2006-03-13 02:34:00,1.38346,1.38358,1.38341,1.38341,47600000.0
2006-03-13 02:35:00,1.38339,1.38344,1.38302,1.38307,103300000.0
2006-03-13 02:36:00,1.38334,1.3836,1.38334,1.3836,33200000.0
2006-03-13 02:37:00,1.38336,1.38367,1.38327,1.38358,89900000.0
2006-03-13 02:38:00,1.38355,1.38358,1.38345,1.38352,56200000.0
2006-03-13 02:39:00,1.38358,1.38358,1.38345,1.38353,39800000.0
2006-03-13 02:40:00,1.38361,1.38374,1.38361,1.3837,30600000.0
2006-03-13 02:41:00,1.38372,1.38387,1.3837,1.3837,31800000.0
2006-03-13 02:42:00,1.38379,1.38382,1.38374,1.38374,25600000.0
2006-03-13 02:43:00,1.3837,1.3838,1.38364,1.3838,40800001.0
2006-03-13 02:44:00,1.38379,1.38389,1.38367,1.38389,56000001.0
2006-03-13 02:45:00,1.3834,1.3836,1.38334,1.38352,40000000.0
2006-03-13 02:46:00,1.38348,1.38356,1.38329,1.38333,144700001.0
2006-03-13 02:47:00,1.38383,1.38422,1.3835,1.38393,228700001.0
2006-03-13 02:48:00,1.38419,1.3846,1.38411,1.3846,88200000.0
2006-03-13 02:49:00,1.38438,1.38442,1.38403,1.38411,74300000.0
2006-03-13 02:50:00,1.38451,1.3847,1.38424,1.3846,100600000.0
2006-03-13 02:51:00,1.38411,1.38416,1.38391,1.38406,75600000.0
2006-03-13 02:52:00,1.38423,1.38447,1.38413,1.38442,35200000.0
2006-03-13 02:53:00,1.38452,1.3846,1.38415,1.38421,26800000.0
2006-03-13 02:54:00,1.3843,1.38469,1.3843,1.38445,47200000.0
2006-03-13 02:55:00,1.38462,1.38462,1.38417,1.38423,31500000.0
2006-03-13 02:56:00,1.38411,1.38416,1.38408,1.38411,62100000.0
2006-03-13 02:57:00,1.38413,1.38414,1.38411,1.38413,31400000.0
2006-03-13 02:58:00,1.3842,1.38431,1.38415,1.38418,56800000.0
2006-03-13 02:59:00,1.38407,1.38431,1.38407,1.38411,48900000.0
2006-03-13 03:00:00,1.38432,1.38469,1.38431,1.38431,119900000.0
2006-03-13 03:01:00,1.38435,1.38454,1.38435,1.38454,55300000.0
2006-03-13 03:02:00,1.38439,1.38441,1.38426,1.38441,54800000.0
2006-03-13 03:03:00,1.38437,1.38448,1.38436,1.38448,58800000.0
2006-03-13 03:04:00,1.38451,1.38483,1.38431,1.38434,36400000.0
2006-03-13 03:05:00,1.38433,1.38436,1.38424,1.38428,46700000.0
2006-03-13 03:06:00,1.38433,1.38477,1.38433,1.38472,57900000.0
2006-03-13 03:07:00,1.38467,1.38509,1.3846,1.38495,109500001.0
2006-03-13 03:08:00,1.38484,1.38484,1.38441,1.38443,56200000.0
2006-03-13 03:09:00,1.38474,1.38495,1.38446,1.38495,48600000.0
2006-03-13 03:10:00,1.38437,1.38495,1.38437,1.38495,32300000.0
2006-03-13 03:11:00,1.38468,1.3847,1.38461,1.3847,31600000.0
2006-03-13 03:12:00,1.38493,1.38502,1.38457,1.38472,25200000.0
2006-03-13 03:13:00,1.38435,1.38473,1.38431,1.38473,63500001.0
2006-03-13 03:14:00,1.38474,1.385,1.38449,1.385,39100000.0
2006-03-13 03:15:00,1.38481,1.3852,1.38481,1.38512,50900000.0
2006-03-13 03:16:00,1.38502,1.38511,1.38477,1.38505,38500000.0
2006-03-13 03:17:00,1.38499,1.38514,1.3846,1.38514,61800000.0
2006-03-13 03:18:00,1.38495,1.38502,1.38467,1.38502,29000000.0
2006-03-13 03:19:00,1.38501,1.38514,1.38484,1.38514,45000000.0
2006-03-13 03:20:00,1.38489,1.38536,1.38479,1.38503,68400001.0
2006-03-13 03:21:00,1.3846,1.38465,1.3846,1.38465,19600000.0
2006-03-13 03:22:00,1.38464,1.38464,1.38449,1.38452,69100000.0
2006-03-13 03:23:00,1.38468,1.38481,1.38464,1.38477,77600000.0
2006-03-13 03:24:00,1.38476,1.38495,1.38474,1.38495,59600000.0
2006-03-13 03:25:00,1.38546,1.38546,1.38504,1.38509,32700000.0
2006-03-13 03:26:00,1.38496,1.38508,1.38484,1.38508,112000000.0
2006-03-13 03:27:00,1.38521,1.38561,1.38519,1.38528,84900000.0
2006-03-13 03:28:00,1.38501,1.38538,1.38499,1.38533,23400000.0
2006-03-13 03:29:00,1.38549,1.3855,1.3851,1.3851,39700000.0
2006-03-13 03:30:00,1.38505,1.38507,1.38484,1.38507,58200000.0
2006-03-13 03:31:00,1.38499,1.38533,1.38495,1.38527,29400000.0
2006-03-13 03:32:00,1.38532,1.38551,1.38507,1.38507,40700000.0
2006-03-13 03:33:00,1.38485,1.38488,1.38475,1.38475,49200000.0
2006-03-13 03:34:00,1.38498,1.38538,1.38485,1.38492,40500000.0
2006-03-13 03:35:00,1.38498,1.38507,1.38493,1.38494,67900000.0
2006-03-13 03:36:00,1.38504,1.38537,1.38488,1.38529,33200000.0
2006-03-13 03:37:00,1.38523,1.38539,1.38503,1.38525,36800000.0
2006-03-13 03:38:00,1.3852,1.38526,1.38496,1.38513,25000000.0
2006-03-13 03:39:00,1.38494,1.38503,1.38486,1.38486,61600000.0
2006-03-13 03:40:00,1.38484,1.38536,1.38484,1.38515,140500000.0
2006-03-13 03:41:00,1.38502,1.38521,1.385,1.3852,82800000.0
2006-03-13 03:42:00,1.38524,1.38524,1.3851,1.38516,88000000.0
2006-03-13 03:43:00,1.38508,1.38529,1.38508,1.38529,40600001.0
2006-03-13 03:44:00,1.38509,1.38523,1.38499,1.38509,38400001.0
2006-03-13 03:45:00,1.38502,1.38532,1.38491,1.38532,62000000.0
2006-03-13 03:46:00,1.38496,1.38514,1.38496,1.38501,51700000.0
2006-03-13 03:47:00,1.38501,1.38516,1.38494,1.38502,38000000.0
2006-03-13 03:48:00,1.38536,1.38542,1.38517,1.38542,29400000.0
2006-03-13 03:49:00,1.38543,1.38543,1.38487,1.38489,28600000.0
2006-03-13 03:50:00,1.38523,1.38545,1.38507,1.38507,106100000.0
2006-03-13 03:51:00,1.38521,1.38523,1.38504,1.38504,44200000.0
2006-03-13 03:52:00,1.38487,1.38492,1.38448,1.38458,90800000.0
2006-03-13 03:53:00,1.38446,1.38482,1.38443,1.38475,40000000.0
2006-03-13 03:54:00,1.38459,1.38527,1.38459,1.3849,20600000.0
2006-03-13 03:55:00,1.38535,1.38544,1.38514,1.38544,26000000.0
2006-03-13 03:56:00,1.38535,1.38569,1.38534,1.3854,39800000.0
2006-03-13 03:57:00,1.38495,1.38509,1.3849,1.38492,164500002.0
2006-03-13 03:58:00,1.38485,1.3854,1.38483,1.38495,251200001.0
2006-03-13 03:59:00,1.38514,1.38549,1.38511,1.38532,166600002.0
2006-03-13 04:00:00,1.38511,1.38514,1.38494,1.38495,79000000.0
2006-03-13 04:01:00,1.38491,1.38525,1.38487,1.38516,135600001.0
2006-03-13 04:02:00,1.38517,1.38532,1.38498,1.38498,100900000.0
2006-03-13 04:03:00,1.3851,1.38544,1.38505,1.38544,103400000.0
2006-03-13 04:04:00,1.38523,1.38523,1.38487,1.3849,111900000.0
2006-03-13 04:05:00,1.38464,1.38546,1.38452,1.38546,175600000.0
2006-03-13 04:06:00,1.38517,1.3857,1.38517,1.38537,89600000.0
2006-03-13 04:07:00,1.38536,1.38557,1.38521,1.38521,160800001.0
2006-03-13 04:08:00,1.38544,1.38545,1.38539,1.38539,9600000.0
2006-03-13 04:09:00,1.38556,1.38556,1.38528,1.38544,34200000.0
2006-03-13 04:10:00,1.38539,1.38539,1.38505,1.38519,105500000.0
2006-03-13 04:11:00,1.3854,1.38549,1.38501,1.38509,57300000.0
2006-03-13 04:12:00,1.38486,1.38514,1.38469,1.3848,125400000.0
2006-03-13 04:13:00,1.38465,1.38469,1.38436,1.3845,68800000.0
2006-03-13 04:14:00,1.38461,1.38476,1.38449,1.38476,104000000.0
2006-03-13 04:15:00,1.38485,1.38509,1.3848,1.38508,89600000.0
2006-03-13 04:16:00,1.38487,1.38502,1.38455,1.38464,94800000.0
2006-03-13 04:17:00,1.38479,1.3849,1.38466,1.38466,53500000.0
2006-03-13 04:18:00,1.38463,1.38486,1.38461,1.38472,115700000.0
2006-03-13 04:19:00,1.38467,1.38469,1.38438,1.3845,84800000.0
2006-03-13 04:20:00,1.38456,1.38477,1.38446,1.38447,188600001.0
2006-03-13 04:21:00,1.38453,1.38453,1.38434,1.38437,54000000.0
2006-03-13 04:22:00,1.38439,1.3848,1.38438,1.3848,71600001.0
2006-03-13 04:23:00,1.38434,1.38436,1.38429,1.38434,47700000.0
2006-03-13 04:24:00,1.38438,1.38444,1.38432,1.38439,153200000.0
2006-03-13 04:25:00,1.38448,1.38489,1.38446,1.38483,188900000.0
2006-03-13 04:26:00,1.38497,1.38497,1.38477,1.38482,101000000.0
2006-03-13 04:27:00,1.38485,1.38485,1.38454,1.38456,50700000.0
2006-03-13 04:28:00,1.38442,1.38453,1.3843,1.3843,55400000.0
2006-03-13 04:29:00,1.38408,1.38467,1.38408,1.38467,79300000.0
2006-03-13 04:30:00,1.38432,1.38484,1.38432,1.38452,86900000.0
2006-03-13 04:31:00,1.38441,1.38455,1.38421,1.38448,28200000.0
2006-03-13 04:32:00,1.38451,1.38451,1.38425,1.38428,28000000.0
2006-03-13 04:33:00,1.38426,1.38426,1.38405,1.38416,45200000.0
2006-03-13 04:34:00,1.38434,1.38443,1.3843,1.38442,35600000.0
2006-03-13 04:35:00,1.38429,1.38435,1.38417,1.38417,70500001.0
2006-03-13 04:36:00,1.38439,1.38446,1.38372,1.38436,185000000.0
2006-03-13 04:37:00,1.38432,1.38464,1.3841,1.38441,138400000.0
2006-03-13 04:38:00,1.38435,1.38435,1.38411,1.38424,54600000.0
2006-03-13 04:39:00,1.38412,1.3843,1.38402,1.38402,74600000.0
2006-03-13 04:40:00,1.38413,1.3844,1.38413,1.38432,31100000.0
2006-03-13 04:41:00,1.38413,1.3843,1.38401,1.3843,39400000.0
2006-03-13 04:42:00,1.38414,1.38442,1.38414,1.38439,67600000.0
2006-03-13 04:43:00,1.38445,1.38453,1.38442,1.38452,52200000.0
2006-03-13 04:44:00,1.3846,1.38506,1.3846,1.38504,41800000.0
2006-03-13 04:45:00,1.38489,1.38489,1.38446,1.38469,46400000.0
2006-03-13 04:46:00,1.38449,1.38461,1.38449,1.38449,41000000.0
2006-03-13 04:47:00,1.38467,1.38504,1.38458,1.38504,78400000.0
2006-03-13 04:48:00,1.38489,1.38518,1.38489,1.38513,43400000.0
2006-03-13 04:49:00,1.38495,1.38521,1.38474,1.38474,69800000.0
2006-03-13 04:50:00,1.38505,1.38513,1.38494,1.38496,51900000.0
2006-03-13 04:51:00,1.38452,1.3846,1.38446,1.38452,35400000.0
2006-03-13 04:52:00,1.38444,1.38518,1.38439,1.38485,44400000.0
2006-03-13 04:53:00,1.38472,1.38497,1.38462,1.38472,39800000.0
2006-03-13 04:54:00,1.38446,1.38475,1.38446,1.38446,40200000.0
2006-03-13 04:55:00,1.38481,1.3849,1.38452,1.38484,32000000.0
2006-03-13 04:56:00,1.38447,1.38462,1.38436,1.38445,31400000.0
2006-03-13 04:57:00,1.38423,1.38456,1.3842,1.38422,30000000.0
2006-03-13 04:58:00,1.38419,1.3846,1.38413,1.38448,40900000.0
2006-03-13 04:59:00,1.38419,1.38445,1.38408,1.38412,107000000.0
2006-03-13 05:00:00,1.38436,1.38444,1.38428,1.38438,51700000.0
2006-03-13 05:01:00,1.38412,1.38446,1.38412,1.38446,39300000.0
2006-03-13 05:02:00,1.38455,1.38473,1.38443,1.38473,25600000.0
2006-03-13 05:03:00,1.38456,1.38481,1.38451,1.38458,163800001.0
2006-03-13 05:04:00,1.3847,1.3847,1.38458,1.3847,249900001.0
2006-03-13 05:05:00,1.38464,1.38474,1.38458,1.3846,168000000.0
2006-03-13 05:06:00,1.38484,1.38509,1.38476,1.3849,155000000.0
2006-03-13 05:07:00,1.38488,1.3852,1.38481,1.38487,259700000.0
2006-03-13 05:08:00,1.38508,1.38512,1.38488,1.38495,283800000.0
2006-03-13 05:09:00,1.38487,1.38507,1.38472,1.38479,193300000.0
2006-03-13 05:10:00,1.38482,1.38492,1.38477,1.38491,228600001.0
2006-03-13 05:11:00,1.38484,1.38494,1.38474,1.38479,94600000.0
2006-03-13 05:12:00,1.38479,1.38484,1.38474,1.38474,139300001.0
2006-03-13 05:13:00,1.38479,1.38504,1.38479,1.38484,146600000.0
2006-03-13 05:14:00,1.38479,1.38484,1.38474,1.38477,220800000.0
2006-03-13 05:15:00,1.38477,1.38488,1.38466,1.38483,41700000.0
2006-03-13 05:16:00,1.3847,1.38482,1.38462,1.38472,204800000.0
2006-03-13 05:17:00,1.38482,1.38493,1.38463,1.3848,148000000.0
2006-03-13 05:18:00,1.38486,1.38486,1.38461,1.38476,263400001.0
2006-03-13 05:19:00,1.38452,1.38474,1.38442,1.38444,296500002.0
2006-03-13 05:20:00,1.38432,1.38447,1.38427,1.38437,247400001.0
2006-03-13 05:21:00,1.38429,1.38465,1.38427,1.38437,299500000.0
2006-03-13 05:22:00,1.38435,1.38442,1.38427,1.38432,248100001.0
2006-03-13 05:23:00,1.38427,1.3844,1.38427,1.38435,134800001.0
2006-03-13 05:24:00,1.38432,1.38435,1.38427,1.3843,205100001.0
2006-03-13 05:25:00,1.38444,1.38444,1.38398,1.38427,244200001.0
2006-03-13 05:26:00,1.3843,1.3843,1.38413,1.3842,109800000.0
2006-03-13 05:27:00,1.38446,1.38447,1.38407,1.3843,168200000.0
2006-03-13 05:28:00,1.38431,1.38449,1.38409,1.3844,253400000.0
2006-03-13 05:29:00,1.38436,1.38446,1.38418,1.38426,230300000.0
2006-03-13 05:30:00,1.38426,1.38446,1.38416,1.38418,198800000.0
2006-03-13 05:31:00,1.38419,1.38452,1.38416,1.38417,72500000.0
2006-03-13 05:32:00,1.38432,1.38452,1.38425,1.38444,138100000.0
2006-03-13 05:33:00,1.38425,1.38425,1.38395,1.38395,204200000.0
2006-03-13 05:34:00,1.38391,1.3844,1.3839,1.38394,214400000.0
2006-03-13 05:35:00,1.38415,1.38422,1.38407,1.38417,19200000.0
2006-03-13 05:36:00,1.38395,1.38412,1.38392,1.38406,183500000.0
2006-03-13 05:37:00,1.38409,1.38419,1.38404,1.38409,197000003.0
2006-03-13 05:38:00,1.38417,1.38453,1.38416,1.38453,163900001.0
2006-03-13 05:39:00,1.3845,1.38469,1.38435,1.38455,176200001.0
2006-03-13 05:40:00,1.38433,1.38465,1.38422,1.38458,195900000.0
2006-03-13 05:41:00,1.38465,1.38491,1.38459,1.38472,101300000.0
2006-03-13 05:42:00,1.38488,1.38496,1.38476,1.38476,250800002.0
2006-03-13 05:43:00,1.38471,1.3848,1.38467,1.38475,79000000.0
2006-03-13 05:44:00,1.38473,1.38483,1.3846,1.3846,91500000.0
2006-03-13 05:45:00,1.38466,1.38491,1.38462,1.38466,124600000.0
2006-03-13 05:46:00,1.38471,1.38486,1.38466,1.38476,174400000.0
2006-03-13 05:47:00,1.38476,1.38481,1.38461,1.38478,204400001.0
2006-03-13 05:48:00,1.38452,1.38488,1.38452,1.38461,267600000.0
2006-03-13 05:49:00,1.38461,1.38484,1.38453,1.38453,184900000.0
2006-03-13 05:50:00,1.38454,1.38498,1.38454,1.38478,277900001.0
2006-03-13 05:51:00,1.3849,1.3849,1.38464,1.38466,172800000.0
2006-03-13 05:52:00,1.38464,1.38485,1.38455,1.38485,160000000.0
2006-03-13 05:53:00,1.38479,1.38488,1.38454,1.38455,102000001.0
2006-03-13 05:54:00,1.38471,1.38488,1.38456,1.38481,197500000.0
2006-03-13 05:55:00,1.38474,1.38491,1.38462,1.38468,204800000.0
2006-03-13 05:56:00,1.38471,1.38488,1.38461,1.38464,109600000.0
2006-03-13 05:57:00,1.38476,1.38489,1.38476,1.38476,154900001.0
2006-03-13 05:58:00,1.38485,1.38501,1.3848,1.38481,131200000.0
2006-03-13 05:59:00,1.38485,1.38497,1.38478,1.38479,81300001.0
2006-03-13 06:00:00,1.38482,1.38484,1.38474,1.38479,225400000.0
2006-03-13 06:01:00,1.38491,1.38496,1.38476,1.38484,161100000.0
2006-03-13 06:02:00,1.38476,1.38492,1.3847,1.38472,273800000.0
2006-03-13 06:03:00,1.38476,1.38477,1.38459,1.38471,51800000.0
2006-03-13 06:04:00,1.38458,1.3846,1.3845,1.38458,155500001.0
2006-03-13 06:05:00,1.38457,1.38468,1.3845,1.38455,435300002.0
2006-03-13 06:06:00,1.38456,1.38478,1.38448,1.38461,74500000.0
2006-03-13 06:07:00,1.38462,1.38472,1.38445,1.38468,346400002.0
2006-03-13 06:08:00,1.38455,1.38495,1.3845,1.3849,560100002.0
2006-03-13 06:09:00,1.38474,1.38509,1.38461,1.38491,363300000.0
2006-03-13 06:10:00,1.38497,1.38516,1.38486,1.38486,299200001.0
2006-03-13 06:11:00,1.38488,1.38494,1.3847,1.38483,425600001.0
2006-03-13 06:12:00,1.38498,1.38525,1.38496,1.3851,256400002.0
2006-03-13 06:13:00,1.38494,1.38509,1.38476,1.38476,313700000.0
2006-03-13 06:14:00,1.38493,1.38519,1.38475,1.38489,359200000.0
2006-03-13 06:15:00,1.38485,1.38492,1.38476,1.3848,163700001.0
2006-03-13 06:16:00,1.38478,1.38488,1.38471,1.38485,201400000.0
2006-03-13 06:17:00,1.38474,1.38498,1.38474,1.38474,169800000.0
2006-03-13 06:18:00,1.38473,1.38493,1.38466,1.38466,255900001.0
2006-03-13 06:19:00,1.38474,1.38497,1.38474,1.38489,201600001.0
2006-03-13 06:20:00,1.38488,1.3851,1.38484,1.38489,282200000.0
2006-03-13 06:21:00,1.38498,1.38498,1.38469,1.38496,259600000.0
2006-03-13 06:22:00,1.38499,1.38533,1.38499,1.38504,280100001.0
2006-03-13 06:23:00,1.38485,1.38515,1.38485,1.3849,308200001.0
2006-03-13 06:24:00,1.38486,1.38511,1.38479,1.3849,341500000.0
2006-03-13 06:25:00,1.38497,1.38504,1.38488,1.38491,221000001.0
2006-03-13 06:26:00,1.38485,1.385,1.38478,1.385,315000000.0
2006-03-13 06:27:00,1.38498,1.38505,1.3849,1.385,315000001.0
2006-03-13 06:28:00,1.38498,1.38511,1.38482,1.38491,339500000.0
2006-03-13 06:29:00,1.38489,1.38499,1.38479,1.38482,127900001.0
2006-03-13 06:30:00,1.38479,1.3851,1.38477,1.38497,266000000.0
2006-03-13 06:31:00,1.38513,1.38519,1.38498,1.38511,161000000.0
2006-03-13 06:32:00,1.38514,1.3852,1.38512,1.38514,213300000.0
2006-03-13 06:33:00,1.38513,1.38525,1.38506,1.38506,245200001.0
2006-03-13 06:34:00,1.38506,1.38516,1.38496,1.38511,232200000.0
2006-03-13 06:35:00,1.38496,1.38528,1.38484,1.38488,143600000.0
2006-03-13 06:36:00,1.38496,1.38506,1.38496,1.38496,74800000.0
2006-03-13 06:37:00,1.38496,1.38504,1.38493,1.38498,206600000.0
2006-03-13 06:38:00,1.38497,1.38518,1.38491,1.38497,117400000.0
2006-03-13 06:39:00,1.38496,1.38507,1.38492,1.38496,35400000.0
2006-03-13 06:40:00,1.38489,1.38491,1.38468,1.38479,143100000.0
2006-03-13 06:41:00,1.38485,1.38492,1.38477,1.38484,175100001.0
2006-03-13 06:42:00,1.38483,1.38486,1.38463,1.38473,284000001.0
2006-03-13 06:43:00,1.38466,1.38474,1.38461,1.38469,121800000.0
2006-03-13 06:44:00,1.38484,1.38492,1.38475,1.38476,274400001.0
2006-03-13 06:45:00,1.38483,1.38488,1.38466,1.3848,252900000.0
2006-03-13 06:46:00,1.38488,1.3849,1.38476,1.38481,228300001.0
2006-03-13 06:47:00,1.38485,1.38489,1.38462,1.38478,244200000.0
2006-03-13 06:48:00,1.38465,1.38497,1.38465,1.38487,33800000.0
2006-03-13 06:49:00,1.38484,1.38509,1.38476,1.38486,279000000.0
2006-03-13 06:50:00,1.38497,1.3854,1.38497,1.38527,54500001.0
2006-03-13 06:51:00,1.3855,1.3855,1.38515,1.38546,35000000.0
2006-03-13 06:52:00,1.38529,1.3855,1.38521,1.38531,211200000.0
2006-03-13 06:53:00,1.38537,1.38554,1.38531,1.38531,229400000.0
2006-03-13 06:54:00,1.38534,1.38558,1.38524,1.38532,536300004.0
2006-03-13 06:55:00,1.38529,1.38541,1.38515,1.38525,352300001.0
2006-03-13 06:56:00,1.38535,1.38535,1.38525,1.38525,37100000.0
2006-03-13 06:57:00,1.38528,1.38528,1.38517,1.38517,87800001.0
2006-03-13 06:58:00,1.38523,1.38527,1.38503,1.38513,246700001.0
2006-03-13 06:59:00,1.38505,1.38526,1.38498,1.38508,323100000.0
2006-03-13 07:00:00,1.3854,1.38558,1.3854,1.3855,127800000.0
2006-03-13 07:01:00,1.38528,1.38555,1.38528,1.38548,286100002.0
2006-03-13 07:02:00,1.38545,1.38556,1.38525,1.38526,396000000.0
2006-03-13 07:03:00,1.38522,1.38522,1.38505,1.38508,153200001.0
2006-03-13 07:04:00,1.38502,1.38507,1.38488,1.38494,315900000.0
2006-03-13 07:05:00,1.38511,1.38511,1.38487,1.38492,151200000.0
2006-03-13 07:06:00,1.38496,1.38507,1.38486,1.38501,192700000.0
2006-03-13 07:07:00,1.38506,1.38506,1.38483,1.38494,211000002.0
2006-03-13 07:08:00,1.38498,1.38514,1.3849,1.38493,238900001.0
2006-03-13 07:09:00,1.38491,1.38494,1.38479,1.38479,206600001.0
2006-03-13 07:10:00,1.38496,1.38507,1.38486,1.38491,489900000.0
2006-03-13 07:11:00,1.38491,1.38498,1.38488,1.38493,383100002.0
2006-03-13 07:12:00,1.38491,1.38506,1.38486,1.38504,275500000.0
2006-03-13 07:13:00,1.38504,1.38506,1.38488,1.38496,273500001.0
2006-03-13 07:14:00,1.38494,1.38501,1.38486,1.38491,457700000.0
2006-03-13 07:15:00,1.38511,1.38521,1.38486,1.38521,270100000.0
2006-03-13 07:16:00,1.38506,1.38516,1.38501,1.38513,203200000.0
2006-03-13 07:17:00,1.38502,1.38502,1.38465,1.38468,216700000.0
2006-03-13 07:18:00,1.38466,1.38489,1.38455,1.38482,478900000.0
2006-03-13 07:19:00,1.38483,1.38496,1.38468,1.38488,319400000.0
2006-03-13 07:20:00,1.38485,1.38485,1.38456,1.3847,437000003.0
2006-03-13 07:21:00,1.38457,1.38464,1.38439,1.38439,260400000.0
2006-03-13 07:22:00,1.38455,1.38493,1.38454,1.38479,317000000.0
2006-03-13 07:23:00,1.38487,1.38514,1.38473,1.38503,433200001.0
2006-03-13 07:24:00,1.38487,1.38497,1.38456,1.38474,263900000.0
2006-03-13 07:25:00,1.38463,1.38469,1.38448,1.3846,368100000.0
2006-03-13 07:26:00,1.38448,1.3845,1.38415,1.38415,275300000.0
2006-03-13 07:27:00,1.38416,1.38443,1.38411,1.38427,143900000.0
2006-03-13 07:28:00,1.38428,1.38428,1.38411,1.38415,247000001.0
2006-03-13 07:29:00,1.38408,1.38418,1.38393,1.38393,240900001.0
2006-03-13 07:30:00,1.38398,1.38414,1.3839,1.38397,475400000.0
2006-03-13 07:31:00,1.38398,1.38427,1.38397,1.384,223800000.0
2006-03-13 07:32:00,1.38394,1.38404,1.3838,1.38395,428700001.0
2006-03-13 07:33:00,1.3839,1.38402,1.38376,1.38382,426100000.0
2006-03-13 07:34:00,1.38388,1.38408,1.38388,1.38405,297500002.0
2006-03-13 07:35:00,1.38406,1.38431,1.38406,1.38418,271700000.0
2006-03-13 07:36:00,1.3842,1.38433,1.3841,1.38427,400200001.0
2006-03-13 07:37:00,1.3843,1.38441,1.38418,1.38431,207800000.0
2006-03-13 07:38:00,1.38419,1.38437,1.38413,1.38437,28200000.0
2006-03-13 07:39:00,1.38426,1.38438,1.38408,1.38429,418100002.0
2006-03-13 07:40:00,1.38434,1.38457,1.38426,1.38436,323300000.0
2006-03-13 07:41:00,1.38423,1.38452,1.38417,1.38443,588800001.0
2006-03-13 07:42:00,1.38441,1.38441,1.38422,1.38429,373700002.0
2006-03-13 07:43:00,1.38428,1.38444,1.38421,1.38433,266700002.0
2006-03-13 07:44:00,1.38429,1.38429,1.38403,1.38405,508800000.0
2006-03-13 07:45:00,1.38424,1.38439,1.38417,1.38424,344500000.0
2006-03-13 07:46:00,1.38423,1.3843,1.38402,1.38406,425600000.0
2006-03-13 07:47:00,1.38406,1.38408,1.38371,1.38376,637600000.0
2006-03-13 07:48:00,1.38382,1.38405,1.38372,1.38374,798800001.0
2006-03-13 07:49:00,1.38384,1.38402,1.38368,1.38381,634700000.0
2006-03-13 07:50:00,1.38374,1.38389,1.38362,1.38372,558900001.0
2006-03-13 07:51:00,1.38385,1.38387,1.38357,1.38379,613500001.0
2006-03-13 07:52:00,1.38375,1.38382,1.38361,1.38374,488200000.0
2006-03-13 07:53:00,1.38364,1.38388,1.38349,1.38369,619900002.0
2006-03-13 07:54:00,1.38363,1.38376,1.38354,1.38361,383000000.0
2006-03-13 07:55:00,1.38365,1.38384,1.38359,1.38368,330100000.0
2006-03-13 07:56:00,1.38379,1.38399,1.38369,1.38386,620200001.0
2006-03-13 07:57:00,1.38381,1.38393,1.38365,1.38379,538300001.0
2006-03-13 07:58:00,1.38392,1.38415,1.38384,1.38391,655800000.0
2006-03-13 07:59:00,1.38399,1.38414,1.38388,1.38396,533400001.0
2006-03-13 08:00:00,1.38399,1.38404,1.38378,1.38396,351400000.0
2006-03-13 08:01:00,1.38391,1.38445,1.38391,1.38425,508900000.0
2006-03-13 08:02:00,1.38427,1.38437,1.38404,1.38404,235700000.0
2006-03-13 08:03:00,1.38416,1.38416,1.38385,1.38397,479900000.0
2006-03-13 08:04:00,1.38403,1.38423,1.384,1.38412,412300001.0
2006-03-13 08:05:00,1.38417,1.3843,1.38408,1.38408,318800001.0
2006-03-13 08:06:00,1.38422,1.38428,1.38393,1.38417,700800002.0
2006-03-13 08:07:00,1.38403,1.38416,1.38397,1.38414,482100001.0
2006-03-13 08:08:00,1.38432,1.38448,1.38425,1.38436,395400001.0
2006-03-13 08:09:00,1.38422,1.38438,1.38403,1.3841,569200001.0
2006-03-13 08:10:00,1.38412,1.38427,1.38392,1.38425,531900001.0
2006-03-13 08:11:00,1.38418,1.38444,1.38403,1.38411,247200000.0
2006-03-13 08:12:00,1.38416,1.38429,1.38406,1.38422,416700000.0
2006-03-13 08:13:00,1.38424,1.38439,1.38403,1.38423,245600001.0
2006-03-13 08:14:00,1.38414,1.38423,1.38396,1.38396,104200000.0
2006-03-13 08:15:00,1.38394,1.38417,1.3839,1.38417,300400000.0
2006-03-13 08:16:00,1.38419,1.38426,1.38409,1.38412,304100000.0
2006-03-13 08:17:00,1.38413,1.38419,1.38398,1.38406,282400000.0
2006-03-13 08:18:00,1.38408,1.38421,1.38402,1.38402,192300001.0
2006-03-13 08:19:00,1.38394,1.38402,1.38382,1.38398,321500001.0
2006-03-13 08:20:00,1.38387,1.38397,1.38374,1.38377,309500000.0
2006-03-13 08:21:00,1.38377,1.38402,1.38369,1.38384,503200000.0
2006-03-13 08:22:00,1.38393,1.38403,1.38386,1.38396,324100001.0
2006-03-13 08:23:00,1.38391,1.38419,1.38391,1.38394,246800001.0
2006-03-13 08:24:00,1.38394,1.38406,1.38364,1.38369,438900003.0
2006-03-13 08:25:00,1.38375,1.38377,1.38357,1.38359,609200005.0
2006-03-13 08:26:00,1.38359,1.38377,1.38357,1.38367,311700001.0
2006-03-13 08:27:00,1.38372,1.3838,1.38357,1.38367,413600001.0
2006-03-13 08:28:00,1.3837,1.38396,1.38366,1.38396,557100001.0
2006-03-13 08:29:00,1.38395,1.38408,1.3838,1.384,391000000.0
2006-03-13 08:30:00,1.38403,1.38419,1.38395,1.38417,450300000.0
2006-03-13 08:31:00,1.38416,1.38416,1.38387,1.38391,262200001.0
2006-03-13 08:32:00,1.3838,1.3838,1.38353,1.38371,281100001.0
2006-03-13 08:33:00,1.38374,1.3838,1.38369,1.38375,216900000.0
2006-03-13 08:34:00,1.38373,1.38374,1.3834,1.38347,583800000.0
2006-03-13 08:35:00,1.3835,1.38368,1.38348,1.38355,556500001.0
2006-03-13 08:36:00,1.38357,1.38382,1.3835,1.38372,378200001.0
2006-03-13 08:37:00,1.38364,1.38383,1.38353,1.38364,300900000.0
2006-03-13 08:38:00,1.3837,1.38381,1.38356,1.38378,357900000.0
2006-03-13 08:39:00,1.38379,1.38389,1.38362,1.38372,599900003.0
2006-03-13 08:40:00,1.38354,1.38385,1.38354,1.3836,335100000.0
2006-03-13 08:41:00,1.3838,1.38392,1.38357,1.3838,503500000.0
2006-03-13 08:42:00,1.38379,1.38389,1.38364,1.38364,482800001.0
2006-03-13 08:43:00,1.38375,1.38392,1.38364,1.38367,351900002.0
2006-03-13 08:44:00,1.38369,1.38385,1.38364,1.3837,481000000.0
2006-03-13 08:45:00,1.38382,1.3841,1.38369,1.38377,633200000.0
2006-03-13 08:46:00,1.38387,1.38413,1.38379,1.3839,810800002.0
2006-03-13 08:47:00,1.38401,1.38402,1.38379,1.38385,581600004.0
2006-03-13 08:48:00,1.38384,1.38422,1.38384,1.38402,385100001.0
2006-03-13 08:49:00,1.38396,1.38411,1.38391,1.38396,465000002.0
2006-03-13 08:50:00,1.38411,1.38411,1.38381,1.38403,571300001.0
2006-03-13 08:51:00,1.38402,1.38421,1.38384,1.38394,510100000.0
2006-03-13 08:52:00,1.38409,1.3844,1.38401,1.38404,568100000.0
2006-03-13 08:53:00,1.38422,1.38427,1.38392,1.38407,571800002.0
2006-03-13 08:54:00,1.38402,1.38424,1.38396,1.38415,683000000.0
2006-03-13 08:55:00,1.38426,1.38434,1.38401,1.38414,605600002.0
2006-03-13 08:56:00,1.38415,1.38456,1.38411,1.38443,645700003.0
2006-03-13 08:57:00,1.38451,1.38477,1.38437,1.38456,457800001.0
2006-03-13 08:58:00,1.38458,1.38481,1.38442,1.38452,440200001.0
2006-03-13 08:59:00,1.38449,1.38475,1.38445,1.38457,367100001.0
2006-03-13 09:00:00,1.38448,1.38463,1.38433,1.38448,472100001.0
2006-03-13 09:01:00,1.38442,1.38455,1.38424,1.38427,418000002.0
2006-03-13 09:02:00,1.38432,1.38433,1.38408,1.38414,707000002.0
2006-03-13 09:03:00,1.38418,1.38436,1.38411,1.38415,614300004.0
2006-03-13 09:04:00,1.38439,1.38453,1.38417,1.38435,642600001.0
2006-03-13 09:05:00,1.38431,1.38448,1.38426,1.38441,490100001.0
2006-03-13 09:06:00,1.38437,1.38494,1.38437,1.38474,597500002.0
2006-03-13 09:07:00,1.38455,1.38475,1.38442,1.38469,319300000.0
2006-03-13 09:08:00,1.38489,1.38494,1.38478,1.38481,228100000.0
2006-03-13 09:09:00,1.38482,1.38503,1.38475,1.38503,317700002.0
2006-03-13 09:10:00,1.38492,1.38508,1.3848,1.3848,330200001.0
2006-03-13 09:11:00,1.38485,1.38516,1.38478,1.38499,548000000.0
2006-03-13 09:12:00,1.38502,1.38521,1.38484,1.38486,435600000.0
2006-03-13 09:13:00,1.38497,1.38508,1.38477,1.38477,506900001.0
2006-03-13 09:14:00,1.38476,1.38495,1.38469,1.38484,338700002.0
2006-03-13 09:15:00,1.38475,1.38481,1.38459,1.38481,424100001.0
2006-03-13 09:16:00,1.38477,1.38507,1.38477,1.38492,525000002.0
2006-03-13 09:17:00,1.38504,1.3853,1.38499,1.38519,508100000.0
2006-03-13 09:18:00,1.38522,1.38557,1.38522,1.38534,164300000.0
2006-03-13 09:19:00,1.38539,1.38558,1.38512,1.38516,538800001.0
2006-03-13 09:20:00,1.38511,1.38528,1.38506,1.38508,234500000.0
2006-03-13 09:21:00,1.38507,1.38521,1.38496,1.38518,324400000.0
2006-03-13 09:22:00,1.38518,1.3853,1.38506,1.38515,361500001.0
2006-03-13 09:23:00,1.3852,1.3852,1.38486,1.38493,388200001.0
2006-03-13 09:24:00,1.38483,1.38483,1.38444,1.38449,298900000.0
2006-03-13 09:25:00,1.38454,1.38466,1.38449,1.38464,433400000.0
2006-03-13 09:26:00,1.38457,1.38475,1.38454,1.38467,598900000.0
2006-03-13 09:27:00,1.38465,1.38481,1.38455,1.38471,417200001.0
2006-03-13 09:28:00,1.3849,1.38507,1.38477,1.38492,516500001.0
2006-03-13 09:29:00,1.38486,1.38488,1.38465,1.38475,439200000.0
2006-03-13 09:30:00,1.38461,1.3848,1.38447,1.38457,732500000.0
2006-03-13 09:31:00,1.38463,1.38491,1.38463,1.38472,368000002.0
2006-03-13 09:32:00,1.38471,1.38482,1.38458,1.38482,392500000.0
2006-03-13 09:33:00,1.38483,1.38493,1.38474,1.38477,340300000.0
2006-03-13 09:34:00,1.38487,1.38487,1.38466,1.38477,424400001.0
2006-03-13 09:35:00,1.38475,1.38495,1.38472,1.38486,270500000.0
2006-03-13 09:36:00,1.38501,1.38595,1.38501,1.38582,380400000.0
2006-03-13 09:37:00,1.38602,1.38669,1.38602,1.38669,411400001.0
2006-03-13 09:38:00,1.38732,1.38767,1.38714,1.38715,373000001.0
2006-03-13 09:39:00,1.38709,1.38723,1.3869,1.38703,396700000.0
2006-03-13 09:40:00,1.38709,1.38716,1.38689,1.38706,426800001.0
2006-03-13 09:41:00,1.38704,1.38718,1.38682,1.38694,460900000.0
2006-03-13 09:42:00,1.38666,1.38695,1.38655,1.38664,500200002.0
2006-03-13 09:43:00,1.38669,1.38679,1.38651,1.38676,296600000.0
2006-03-13 09:44:00,1.38664,1.38673,1.3863,1.3863,490000002.0
2006-03-13 09:45:00,1.38645,1.38657,1.3863,1.38641,501300000.0
2006-03-13 09:46:00,1.38639,1.38641,1.38623,1.3863,309500001.0
2006-03-13 09:47:00,1.38639,1.38663,1.38639,1.38644,380300001.0
2006-03-13 09:48:00,1.38628,1.38628,1.386,1.38601,376600001.0
2006-03-13 09:49:00,1.38593,1.3863,1.38563,1.38587,573800001.0
2006-03-13 09:50:00,1.3857,1.38571,1.38539,1.38551,478200001.0
2006-03-13 09:51:00,1.38565,1.38597,1.38552,1.38574,505400002.0
2006-03-13 09:52:00,1.38569,1.3859,1.38553,1.38564,458000001.0
2006-03-13 09:53:00,1.38561,1.38582,1.38547,1.38572,345700000.0
2006-03-13 09:54:00,1.38569,1.38593,1.38547,1.38577,492100000.0
2006-03-13 09:55:00,1.38572,1.38604,1.38567,1.38582,550300003.0
2006-03-13 09:56:00,1.38591,1.38636,1.38591,1.38629,367300002.0
2006-03-13 09:57:00,1.38632,1.38639,1.38609,1.38617,573100000.0
2006-03-13 09:58:00,1.38613,1.38619,1.38587,1.38598,791600001.0
2006-03-13 09:59:00,1.38636,1.38647,1.38611,1.38633,689700001.0
2006-03-13 10:00:00,1.38641,1.38667,1.38636,1.38638,273200001.0
2006-03-13 10:01:00,1.38672,1.38698,1.38653,1.3869,710000001.0
2006-03-13 10:02:00,1.38704,1.38727,1.38685,1.38711,596600003.0
2006-03-13 10:03:00,1.38689,1.38706,1.38674,1.38703,457800001.0
2006-03-13 10:04:00,1.38707,1.38728,1.38691,1.38728,363500000.0
2006-03-13 10:05:00,1.38694,1.38709,1.3865,1.38663,400400000.0
2006-03-13 10:06:00,1.38667,1.38683,1.38649,1.38658,526600000.0
2006-03-13 10:07:00,1.38634,1.3867,1.3863,1.3864,531000003.0
2006-03-13 10:08:00,1.38634,1.38661,1.38631,1.38637,491200002.0
2006-03-13 10:09:00,1.38642,1.38642,1.38608,1.38624,495200002.0
2006-03-13 10:10:00,1.38616,1.38629,1.38612,1.38625,330100000.0
2006-03-13 10:11:00,1.38621,1.38631,1.38614,1.38627,394000000.0
2006-03-13 10:12:00,1.38626,1.38634,1.38606,1.3862,406100000.0
2006-03-13 10:13:00,1.38611,1.38611,1.38568,1.38573,445500000.0
2006-03-13 10:14:00,1.38577,1.38593,1.38566,1.38585,562300002.0
2006-03-13 10:15:00,1.38596,1.38619,1.38594,1.38598,394700000.0
2006-03-13 10:16:00,1.38609,1.3865,1.38609,1.3865,407800000.0
2006-03-13 10:17:00,1.38651,1.38671,1.38631,1.38646,306500000.0
2006-03-13 10:18:00,1.38646,1.38662,1.38636,1.38647,440400001.0
2006-03-13 10:19:00,1.38656,1.38656,1.38635,1.38644,357700001.0
2006-03-13 10:20:00,1.38644,1.38658,1.38636,1.38642,550000001.0
2006-03-13 10:21:00,1.38641,1.38663,1.38635,1.38642,390200002.0
2006-03-13 10:22:00,1.3864,1.38662,1.38632,1.3864,382200002.0
2006-03-13 10:23:00,1.38625,1.3865,1.38608,1.38616,493900002.0
2006-03-13 10:24:00,1.38621,1.38621,1.38597,1.38605,445200000.0
2006-03-13 10:25:00,1.38615,1.38622,1.38596,1.38613,395500000.0
2006-03-13 10:26:00,1.3861,1.38622,1.38588,1.38601,509800001.0
2006-03-13 10:27:00,1.38587,1.3859,1.38569,1.38579,433500000.0
2006-03-13 10:28:00,1.38583,1.3861,1.38583,1.38608,662500002.0
2006-03-13 10:29:00,1.38607,1.38617,1.38588,1.38588,533700001.0
2006-03-13 10:30:00,1.38598,1.38601,1.38556,1.3858,622600000.0
2006-03-13 10:31:00,1.38557,1.38586,1.38546,1.3856,503400001.0
2006-03-13 10:32:00,1.38547,1.38577,1.38538,1.38538,554000001.0
2006-03-13 10:33:00,1.38534,1.38543,1.38503,1.38519,529200003.0
2006-03-13 10:34:00,1.38514,1.38521,1.38487,1.38498,414600001.0
2006-03-13 10:35:00,1.38503,1.38519,1.38488,1.38497,469900000.0
2006-03-13 10:36:00,1.38496,1.3851,1.38471,1.38499,526700002.0
2006-03-13 10:37:00,1.38503,1.38508,1.38476,1.38502,490500001.0
2006-03-13 10:38:00,1.38501,1.38514,1.38485,1.38485,451400002.0
2006-03-13 10:39:00,1.38483,1.38503,1.38473,1.38493,415800000.0
2006-03-13 10:40:00,1.38481,1.38497,1.3845,1.38479,374700001.0
2006-03-13 10:41:00,1.38468,1.38468,1.38426,1.38431,630700003.0
2006-03-13 10:42:00,1.38438,1.38467,1.38431,1.38443,395500001.0
2006-03-13 10:43:00,1.38442,1.38481,1.38425,1.38425,468300002.0
2006-03-13 10:44:00,1.38422,1.38435,1.38397,1.38422,540800001.0
2006-03-13 10:45:00,1.38437,1.38451,1.38414,1.38424,513500001.0
2006-03-13 10:46:00,1.38427,1.38441,1.38409,1.38423,353700001.0
2006-03-13 10:47:00,1.38422,1.38432,1.38412,1.38417,345100000.0
2006-03-13 10:48:00,1.38408,1.38422,1.384,1.38408,525200002.0
2006-03-13 10:49:00,1.38411,1.38429,1.38401,1.38418,343400000.0
2006-03-13 10:50:00,1.38411,1.38425,1.38378,1.384,507600000.0
2006-03-13 10:51:00,1.38377,1.38414,1.38376,1.38413,452700000.0
2006-03-13 10:52:00,1.38413,1.38439,1.38411,1.38419,336100000.0
2006-03-13 10:53:00,1.38408,1.38426,1.384,1.38402,402800001.0
2006-03-13 10:54:00,1.38403,1.38422,1.38388,1.384,400900000.0
2006-03-13 10:55:00,1.38398,1.38411,1.38386,1.38391,466000002.0
2006-03-13 10:56:00,1.38397,1.38419,1.38385,1.38403,429700000.0
2006-03-13 10:57:00,1.38389,1.38399,1.3833,1.38361,386400002.0
2006-03-13 10:58:00,1.38334,1.38342,1.38292,1.38313,502700002.0
2006-03-13 10:59:00,1.38295,1.38325,1.38283,1.38295,763500003.0
2006-03-13 11:00:00,1.38298,1.38298,1.38267,1.38271,494900000.0
2006-03-13 11:01:00,1.38278,1.38311,1.38278,1.38302,562700001.0
2006-03-13 11:02:00,1.38317,1.38341,1.38303,1.38311,526200000.0
2006-03-13 11:03:00,1.38321,1.38371,1.38321,1.3837,249700000.0
2006-03-13 11:04:00,1.38371,1.38389,1.38344,1.3837,548900001.0
2006-03-13 11:05:00,1.38379,1.38423,1.38373,1.38394,536900002.0
2006-03-13 11:06:00,1.38393,1.38407,1.38374,1.38384,595500000.0
2006-03-13 11:07:00,1.38388,1.38414,1.38388,1.38406,264800002.0
2006-03-13 11:08:00,1.38422,1.38433,1.38411,1.38433,388500001.0
2006-03-13 11:09:00,1.38416,1.38433,1.38398,1.38402,450300000.0
2006-03-13 11:10:00,1.38404,1.38429,1.38396,1.38424,466500000.0
2006-03-13 11:11:00,1.38413,1.38436,1.384,1.38403,527600000.0
2006-03-13 11:12:00,1.3839,1.38416,1.38385,1.38416,540000002.0
2006-03-13 11:13:00,1.38417,1.38417,1.38385,1.38401,375700001.0
2006-03-13 11:14:00,1.38395,1.38402,1.3838,1.38392,509300001.0
2006-03-13 11:15:00,1.38401,1.38412,1.38386,1.38386,474300001.0
2006-03-13 11:16:00,1.38388,1.38408,1.38377,1.38394,411800000.0
2006-03-13 11:17:00,1.38393,1.38402,1.38374,1.38384,434600002.0
2006-03-13 11:18:00,1.38388,1.3842,1.38385,1.38396,400200003.0
2006-03-13 11:19:00,1.38397,1.38415,1.38392,1.38402,430000000.0
2006-03-13 11:20:00,1.38398,1.38427,1.38389,1.3839,696100003.0
2006-03-13 11:21:00,1.38395,1.384,1.38364,1.38387,569400001.0
2006-03-13 11:22:00,1.38371,1.38441,1.38371,1.38423,603000001.0
2006-03-13 11:23:00,1.38421,1.38431,1.38396,1.38401,485200000.0
2006-03-13 11:24:00,1.38404,1.38418,1.384,1.38408,445500004.0
2006-03-13 11:25:00,1.38411,1.38411,1.38392,1.38403,383300000.0
2006-03-13 11:26:00,1.38395,1.38399,1.38374,1.38382,552600001.0
2006-03-13 11:27:00,1.38387,1.38414,1.38372,1.3838,606000002.0
2006-03-13 11:28:00,1.38389,1.38398,1.38359,1.38371,333000000.0
2006-03-13 11:29:00,1.38365,1.3838,1.38354,1.38371,475000000.0
2006-03-13 11:30:00,1.38374,1.38394,1.38352,1.38363,421200001.0
2006-03-13 11:31:00,1.38355,1.38391,1.38346,1.38366,567900000.0
2006-03-13 11:32:00,1.38369,1.38392,1.38361,1.38381,403000000.0
2006-03-13 11:33:00,1.38383,1.38391,1.38367,1.38381,544800001.0
2006-03-13 11:34:00,1.38398,1.38414,1.38385,1.38398,648400002.0
2006-03-13 11:35:00,1.38419,1.38433,1.38396,1.38406,604900002.0
2006-03-13 11:36:00,1.38404,1.3843,1.38401,1.38405,438400000.0
2006-03-13 11:37:00,1.38412,1.38438,1.38405,1.38418,521400002.0
2006-03-13 11:38:00,1.38411,1.38419,1.38395,1.38403,549500001.0
2006-03-13 11:39:00,1.38408,1.38438,1.38392,1.38399,707800002.0
2006-03-13 11:40:00,1.38402,1.38416,1.38385,1.38406,697000001.0
2006-03-13 11:41:00,1.38408,1.38426,1.38388,1.38408,714000002.0
2006-03-13 11:42:00,1.38415,1.38421,1.38388,1.38403,506400000.0
2006-03-13 11:43:00,1.38398,1.38418,1.38386,1.38388,490800002.0
2006-03-13 11:44:00,1.38401,1.38411,1.38381,1.38386,699100004.0
2006-03-13 11:45:00,1.38402,1.38415,1.38384,1.38407,549300002.0
2006-03-13 11:46:00,1.38405,1.38407,1.3838,1.38407,489200001.0
2006-03-13 11:47:00,1.3841,1.38435,1.38391,1.3842,442000001.0
2006-03-13 11:48:00,1.38413,1.38424,1.38399,1.38405,499800001.0
2006-03-13 11:49:00,1.38407,1.38407,1.38344,1.38374,434200002.0
2006-03-13 11:50:00,1.38381,1.38403,1.38373,1.38403,330000001.0
2006-03-13 11:51:00,1.38402,1.38409,1.38384,1.38399,157300000.0
2006-03-13 11:52:00,1.38398,1.38416,1.38398,1.38403,229400000.0
2006-03-13 11:53:00,1.38403,1.38439,1.38403,1.38431,195100000.0
2006-03-13 11:54:00,1.38443,1.38478,1.38443,1.38467,392700004.0
2006-03-13 11:55:00,1.38474,1.38474,1.38447,1.38447,495400001.0
2006-03-13 11:56:00,1.38453,1.38487,1.38451,1.38457,462500002.0
2006-03-13 11:57:00,1.3846,1.38475,1.38433,1.38463,469100001.0
2006-03-13 11:58:00,1.38503,1.38523,1.38488,1.38496,442500000.0
2006-03-13 11:59:00,1.3849,1.38513,1.38484,1.38494,387900000.0
2006-03-13 12:00:00,1.38491,1.385,1.38432,1.38447,520000002.0
2006-03-13 12:01:00,1.3844,1.38466,1.38428,1.38428,432700000.0
2006-03-13 12:02:00,1.3842,1.38436,1.38409,1.38436,384000001.0
2006-03-13 12:03:00,1.38444,1.38449,1.38425,1.38445,354500001.0
2006-03-13 12:04:00,1.38435,1.38453,1.38423,1.38438,382200001.0
2006-03-13 12:05:00,1.38451,1.3846,1.38433,1.38434,337000000.0
2006-03-13 12:06:00,1.38421,1.38447,1.38405,1.38423,396200001.0
2006-03-13 12:07:00,1.38418,1.38418,1.38362,1.38373,344500000.0
2006-03-13 12:08:00,1.38372,1.38408,1.38364,1.3838,531100002.0
2006-03-13 12:09:00,1.38383,1.38387,1.38359,1.38374,407800000.0
2006-03-13 12:10:00,1.38368,1.38374,1.3834,1.38373,375000000.0
2006-03-13 12:11:00,1.3837,1.3837,1.38334,1.38346,218000000.0
2006-03-13 12:12:00,1.38304,1.38326,1.38292,1.38326,208700000.0
2006-03-13 12:13:00,1.38324,1.38326,1.38281,1.38289,543400002.0
2006-03-13 12:14:00,1.38286,1.38304,1.38261,1.38297,606300002.0
2006-03-13 12:15:00,1.38287,1.38303,1.3828,1.38296,342100000.0
2006-03-13 12:16:00,1.3829,1.38301,1.38267,1.38301,383200000.0
2006-03-13 12:17:00,1.38297,1.38299,1.38289,1.38292,182700000.0
2006-03-13 12:18:00,1.38292,1.38312,1.38274,1.38312,270400000.0
2006-03-13 12:19:00,1.38318,1.3832,1.38295,1.38305,524400000.0
2006-03-13 12:20:00,1.38306,1.38328,1.38301,1.38316,392500000.0
2006-03-13 12:21:00,1.38313,1.38328,1.38303,1.38316,387400002.0
2006-03-13 12:22:00,1.38318,1.38326,1.38303,1.38312,279400000.0
2006-03-13 12:23:00,1.38303,1.38321,1.38301,1.38313,448800001.0
2006-03-13 12:24:00,1.38296,1.38327,1.38291,1.38301,603500001.0
2006-03-13 12:25:00,1.38323,1.38351,1.38316,1.38331,388400003.0
2006-03-13 12:26:00,1.38329,1.38347,1.38324,1.38336,440800001.0
2006-03-13 12:27:00,1.38344,1.38362,1.38337,1.38345,445500000.0
2006-03-13 12:28:00,1.38331,1.38359,1.38324,1.38339,533100002.0
2006-03-13 12:29:00,1.38328,1.38343,1.38318,1.38327,689400001.0
2006-03-13 12:30:00,1.38326,1.38348,1.38317,1.38328,616900003.0
2006-03-13 12:31:00,1.38335,1.38336,1.38303,1.38315,731400001.0
2006-03-13 12:32:00,1.38328,1.3835,1.38316,1.38323,627900002.0
2006-03-13 12:33:00,1.3833,1.38337,1.38315,1.38328,39400000.0
2006-03-13 12:34:00,1.38317,1.3834,1.38302,1.38315,610600002.0
2006-03-13 12:35:00,1.38327,1.38327,1.38287,1.38306,662800001.0
2006-03-13 12:36:00,1.383,1.38318,1.38294,1.38305,408500000.0
2006-03-13 12:37:00,1.38316,1.38349,1.38309,1.38344,524900002.0
2006-03-13 12:38:00,1.38344,1.38357,1.38334,1.38342,662700001.0
2006-03-13 12:39:00,1.38336,1.38348,1.38321,1.38333,533200002.0
2006-03-13 12:40:00,1.38332,1.38346,1.38322,1.38342,537200000.0
2006-03-13 12:41:00,1.38341,1.38366,1.38341,1.38346,237200000.0
2006-03-13 12:42:00,1.38345,1.38376,1.38344,1.38376,336600000.0
2006-03-13 12:43:00,1.38376,1.38387,1.38358,1.38374,514100002.0
2006-03-13 12:44:00,1.38363,1.38383,1.38356,1.38381,374600001.0
2006-03-13 12:45:00,1.38391,1.38397,1.38363,1.38396,440600000.0
2006-03-13 12:46:00,1.38391,1.38401,1.38378,1.38386,432400000.0
2006-03-13 12:47:00,1.38389,1.38416,1.38385,1.38405,391000001.0
2006-03-13 12:48:00,1.38409,1.38429,1.38394,1.38415,462500000.0
2006-03-13 12:49:00,1.38421,1.38424,1.38396,1.38414,484900002.0
2006-03-13 12:50:00,1.38418,1.38436,1.38405,1.38405,535400000.0
2006-03-13 12:51:00,1.38403,1.38433,1.384,1.38405,455100001.0
2006-03-13 12:52:00,1.38412,1.38424,1.38398,1.38413,341700002.0
2006-03-13 12:53:00,1.38423,1.38447,1.3842,1.38425,304900001.0
2006-03-13 12:54:00,1.38416,1.38434,1.38408,1.38425,440800001.0
2006-03-13 12:55:00,1.3843,1.38432,1.38405,1.38423,420100001.0
2006-03-13 12:56:00,1.38429,1.38439,1.38406,1.38417,429200000.0
2006-03-13 12:57:00,1.38422,1.38431,1.38393,1.38412,519700002.0
2006-03-13 12:58:00,1.38397,1.38402,1.38384,1.38397,401900002.0
2006-03-13 12:59:00,1.3839,1.38419,1.38386,1.38387,698300000.0
2006-03-13 13:00:00,1.384,1.3841,1.38393,1.38405,272100002.0
2006-03-13 13:01:00,1.38397,1.38413,1.38385,1.38392,328200001.0
2006-03-13 13:02:00,1.38381,1.38405,1.38372,1.38377,384100002.0
2006-03-13 13:03:00,1.38374,1.38395,1.38362,1.38378,461300003.0
2006-03-13 13:04:00,1.38388,1.38405,1.38386,1.38402,218200000.0
2006-03-13 13:05:00,1.384,1.38407,1.38392,1.38392,156700000.0
2006-03-13 13:06:00,1.38399,1.38409,1.38382,1.38397,362200000.0
2006-03-13 13:07:00,1.3839,1.38408,1.38388,1.38397,327900003.0
2006-03-13 13:08:00,1.38396,1.38401,1.38386,1.38391,184500001.0
2006-03-13 13:09:00,1.38393,1.38408,1.38375,1.38382,317700000.0
2006-03-13 13:10:00,1.38365,1.38378,1.38363,1.38369,176300002.0
2006-03-13 13:11:00,1.3836,1.38383,1.38338,1.38356,392600002.0
2006-03-13 13:12:00,1.38364,1.38376,1.38358,1.38376,314100003.0
2006-03-13 13:13:00,1.38379,1.38382,1.38369,1.38379,324300001.0
2006-03-13 13:14:00,1.38371,1.38375,1.38362,1.38364,410100003.0
2006-03-13 13:15:00,1.38363,1.38376,1.38343,1.38374,406400001.0
2006-03-13 13:16:00,1.38375,1.38388,1.38374,1.38374,116200000.0
2006-03-13 13:17:00,1.3838,1.38387,1.38361,1.38361,115000000.0
2006-03-13 13:18:00,1.38352,1.3838,1.38352,1.38377,316800003.0
2006-03-13 13:19:00,1.38369,1.38388,1.38352,1.38384,233000000.0
2006-03-13 13:20:00,1.3838,1.38394,1.38372,1.38384,202500000.0
2006-03-13 13:21:00,1.38382,1.38382,1.38354,1.38354,121600000.0
2006-03-13 13:22:00,1.38352,1.38358,1.3834,1.38358,215400002.0
2006-03-13 13:23:00,1.38361,1.38398,1.38361,1.38381,290000000.0
2006-03-13 13:24:00,1.38396,1.38399,1.38391,1.38391,254300002.0
2006-03-13 13:25:00,1.38378,1.38381,1.38357,1.38359,155400000.0
2006-03-13 13:26:00,1.38356,1.38366,1.38346,1.38359,181600000.0
2006-03-13 13:27:00,1.38354,1.3837,1.38347,1.38351,318500002.0
2006-03-13 13:28:00,1.38344,1.38358,1.38337,1.38358,584600003.0
2006-03-13 13:29:00,1.38353,1.38376,1.38341,1.38371,663900001.0
2006-03-13 13:30:00,1.38383,1.38391,1.38359,1.3837,581500000.0
2006-03-13 13:31:00,1.38371,1.3842,1.38371,1.38399,468800000.0
2006-03-13 13:32:00,1.38403,1.38425,1.38402,1.3841,253100003.0
2006-03-13 13:33:00,1.38402,1.3842,1.38392,1.38401,377800003.0
2006-03-13 13:34:00,1.38407,1.38418,1.38393,1.38404,315100000.0
2006-03-13 13:35:00,1.38413,1.38437,1.38405,1.38419,382200001.0
2006-03-13 13:36:00,1.38415,1.38416,1.38392,1.38403,465300001.0
2006-03-13 13:37:00,1.38399,1.38418,1.38397,1.38403,472600002.0
2006-03-13 13:38:00,1.38394,1.3842,1.3839,1.38392,375800001.0
2006-03-13 13:39:00,1.38392,1.3841,1.38382,1.38384,298200001.0
2006-03-13 13:40:00,1.38379,1.38418,1.38375,1.38394,368700000.0
2006-03-13 13:41:00,1.38412,1.38424,1.38404,1.38405,198000000.0
2006-03-13 13:42:00,1.38403,1.38418,1.384,1.38416,175100001.0
2006-03-13 13:43:00,1.38414,1.38424,1.38377,1.38377,109500000.0
2006-03-13 13:44:00,1.38373,1.38386,1.38363,1.38386,312800001.0
2006-03-13 13:45:00,1.38381,1.38407,1.38369,1.38372,481800002.0
2006-03-13 13:46:00,1.38377,1.38394,1.38355,1.38393,472800002.0
2006-03-13 13:47:00,1.38387,1.38391,1.38357,1.38377,522400000.0
2006-03-13 13:48:00,1.38368,1.38368,1.38353,1.38357,221000000.0
2006-03-13 13:49:00,1.3836,1.38365,1.38347,1.38358,202100000.0
2006-03-13 13:50:00,1.3835,1.3835,1.38323,1.38337,378500001.0
2006-03-13 13:51:00,1.38326,1.38343,1.38324,1.38333,260400001.0
2006-03-13 13:52:00,1.38303,1.38327,1.38296,1.38327,433800002.0
2006-03-13 13:53:00,1.38319,1.38344,1.38318,1.38326,481800001.0
2006-03-13 13:54:00,1.3832,1.38345,1.38307,1.38338,396800000.0
2006-03-13 13:55:00,1.38329,1.38329,1.38305,1.38317,363700001.0
2006-03-13 13:56:00,1.38315,1.38326,1.38286,1.38311,417900002.0
2006-03-13 13:57:00,1.38306,1.38314,1.38284,1.38294,301300000.0
2006-03-13 13:58:00,1.38292,1.38306,1.38282,1.38303,249100000.0
2006-03-13 13:59:00,1.38288,1.38318,1.38288,1.38296,388700000.0
2006-03-13 14:00:00,1.38272,1.38305,1.38271,1.38305,301400000.0
2006-03-13 14:01:00,1.38306,1.38335,1.38304,1.3832,424100002.0
2006-03-13 14:02:00,1.38332,1.38342,1.38328,1.38329,293400000.0
2006-03-13 14:03:00,1.38307,1.38329,1.38305,1.38314,380700000.0
2006-03-13 14:04:00,1.38331,1.38338,1.38317,1.38322,378000000.0
2006-03-13 14:05:00,1.38323,1.3834,1.38306,1.38324,366500000.0
2006-03-13 14:06:00,1.3833,1.38335,1.38307,1.38322,327200000.0
2006-03-13 14:07:00,1.38325,1.38333,1.38298,1.38304,361600000.0
2006-03-13 14:08:00,1.38305,1.38313,1.38275,1.38283,412200002.0
2006-03-13 14:09:00,1.38279,1.38296,1.3826,1.38283,213500000.0
2006-03-13 14:10:00,1.38286,1.38286,1.38261,1.3828,298800002.0
2006-03-13 14:11:00,1.38252,1.38274,1.38244,1.38274,107300000.0
2006-03-13 14:12:00,1.38271,1.38305,1.38271,1.38283,257400001.0
2006-03-13 14:13:00,1.38292,1.38326,1.38292,1.38312,193900001.0
2006-03-13 14:14:00,1.38322,1.38333,1.38309,1.38331,241700001.0
2006-03-13 14:15:00,1.38321,1.38332,1.38293,1.38328,397700001.0
2006-03-13 14:16:00,1.38329,1.38336,1.38314,1.38323,196700001.0
2006-03-13 14:17:00,1.38325,1.38333,1.38296,1.38316,651900002.0
2006-03-13 14:18:00,1.38317,1.38339,1.38301,1.38331,366400000.0
2006-03-13 14:19:00,1.38331,1.38358,1.38327,1.38346,407900000.0
2006-03-13 14:20:00,1.38356,1.38381,1.38356,1.38368,191200000.0
2006-03-13 14:21:00,1.38371,1.38406,1.38364,1.38379,365800000.0
2006-03-13 14:22:00,1.384,1.384,1.3837,1.3838,616400001.0
2006-03-13 14:23:00,1.38403,1.38407,1.38384,1.3839,171100001.0
2006-03-13 14:24:00,1.38393,1.38421,1.38382,1.38392,584200000.0
2006-03-13 14:25:00,1.38388,1.38398,1.38361,1.3837,562300001.0
2006-03-13 14:26:00,1.38361,1.38369,1.38349,1.38356,675900001.0
2006-03-13 14:27:00,1.38368,1.38392,1.38354,1.38387,392700000.0
2006-03-13 14:28:00,1.38387,1.38391,1.3834,1.38374,43900000.0
2006-03-13 14:29:00,1.3837,1.38384,1.38361,1.38374,61400000.0
2006-03-13 14:30:00,1.3837,1.38409,1.38347,1.38409,54000000.0
2006-03-13 14:31:00,1.38388,1.38406,1.38368,1.38368,58700000.0
2006-03-13 14:32:00,1.38381,1.38389,1.38369,1.38385,25600000.0
2006-03-13 14:33:00,1.38362,1.38395,1.38353,1.38394,48400001.0
2006-03-13 14:34:00,1.38402,1.38424,1.38392,1.38423,35400000.0
2006-03-13 14:35:00,1.3843,1.3843,1.384,1.38414,54000001.0
2006-03-13 14:36:00,1.38422,1.38434,1.3837,1.3837,45100001.0
2006-03-13 14:37:00,1.38418,1.38423,1.38396,1.38404,39800000.0
2006-03-13 14:38:00,1.38407,1.38407,1.38371,1.38398,36200000.0
2006-03-13 14:39:00,1.38385,1.38406,1.38354,1.38381,35400000.0
2006-03-13 14:40:00,1.38375,1.38388,1.38368,1.38381,30000000.0
2006-03-13 14:41:00,1.38379,1.38385,1.38362,1.38384,43200000.0
2006-03-13 14:42:00,1.38353,1.38375,1.38303,1.38303,33400000.0
2006-03-13 14:43:00,1.38352,1.38379,1.38351,1.38366,49800000.0
2006-03-13 14:44:00,1.3836,1.38383,1.38353,1.38361,59600001.0
2006-03-13 14:45:00,1.38357,1.38373,1.38337,1.38354,48900000.0
2006-03-13 14:46:00,1.38372,1.38372,1.38346,1.38348,23100000.0
2006-03-13 14:47:00,1.38343,1.38361,1.38328,1.38342,28700000.0
2006-03-13 14:48:00,1.38336,1.38341,1.38309,1.38338,44900000.0
2006-03-13 14:49:00,1.38336,1.38376,1.38336,1.3835,50100000.0
2006-03-13 14:50:00,1.38335,1.38375,1.38335,1.38375,34800000.0
2006-03-13 14:51:00,1.38393,1.38393,1.38357,1.38368,36800001.0
2006-03-13 14:52:00,1.38361,1.38383,1.38361,1.38383,43600000.0
2006-03-13 14:53:00,1.38376,1.38384,1.38336,1.38361,44600000.0
2006-03-13 14:54:00,1.38377,1.38377,1.3834,1.38341,41600000.0
2006-03-13 14:55:00,1.38397,1.38411,1.38377,1.38377,36600000.0
2006-03-13 14:56:00,1.38392,1.38398,1.38382,1.38397,29600000.0
2006-03-13 14:57:00,1.384,1.384,1.38376,1.3838,35600000.0
2006-03-13 14:58:00,1.3837,1.38396,1.3837,1.38373,44200000.0
2006-03-13 14:59:00,1.38374,1.38389,1.38368,1.38381,44400000.0
2006-03-13 15:00:00,1.38379,1.38401,1.38348,1.38348,49200000.0
2006-03-13 15:01:00,1.38385,1.38387,1.38364,1.38377,32800000.0
2006-03-13 15:02:00,1.38391,1.38398,1.38376,1.38398,41800000.0
2006-03-13 15:03:00,1.38402,1.38421,1.38375,1.38393,32600000.0
2006-03-13 15:04:00,1.3838,1.38398,1.38372,1.38398,41400000.0
2006-03-13 15:05:00,1.38387,1.38394,1.38377,1.38392,32000000.0
2006-03-13 15:06:00,1.38393,1.384,1.38353,1.3839,40600000.0
2006-03-13 15:07:00,1.38403,1.38403,1.38364,1.38389,37400000.0
2006-03-13 15:08:00,1.38364,1.38373,1.38329,1.38355,45000000.0
2006-03-13 15:09:00,1.38352,1.38368,1.38348,1.38367,38400000.0
2006-03-13 15:10:00,1.3836,1.38378,1.38355,1.38355,41000000.0
2006-03-13 15:11:00,1.38359,1.38371,1.38355,1.38371,31600000.0
2006-03-13 15:12:00,1.38374,1.38387,1.38365,1.38369,37600000.0
2006-03-13 15:13:00,1.38388,1.38417,1.38383,1.38408,27900000.0
2006-03-13 15:14:00,1.38371,1.38398,1.38371,1.38376,31800000.0
2006-03-13 15:15:00,1.38376,1.38393,1.38342,1.38393,58800000.0
2006-03-13 15:16:00,1.38392,1.38399,1.38392,1.38392,37600000.0
2006-03-13 15:17:00,1.38397,1.38427,1.38391,1.38417,71300001.0
2006-03-13 15:18:00,1.38409,1.3844,1.38396,1.3844,44800000.0
2006-03-13 15:19:00,1.38447,1.38472,1.38443,1.38453,37200000.0
2006-03-13 15:20:00,1.38474,1.3853,1.38474,1.38522,30600000.0
2006-03-13 15:21:00,1.38518,1.38518,1.38494,1.38512,30400000.0
2006-03-13 15:22:00,1.38514,1.38534,1.38499,1.38513,37400000.0
2006-03-13 15:23:00,1.38522,1.38543,1.38507,1.38543,21000000.0
2006-03-13 15:24:00,1.38556,1.38556,1.38536,1.38545,20000000.0
2006-03-13 15:25:00,1.38549,1.38587,1.38546,1.38557,28400000.0
2006-03-13 15:26:00,1.38568,1.38573,1.38555,1.38573,25000000.0
2006-03-13 15:27:00,1.38567,1.38581,1.38559,1.38574,53400001.0
2006-03-13 15:28:00,1.38554,1.38582,1.38554,1.38579,35000000.0
2006-03-13 15:29:00,1.38599,1.38617,1.38592,1.386,40000000.0
2006-03-13 15:30:00,1.38613,1.38613,1.3856,1.38576,32600000.0
2006-03-13 15:31:00,1.38571,1.38576,1.38556,1.38567,32800000.0
2006-03-13 15:32:00,1.38556,1.38585,1.38543,1.38585,37400000.0
2006-03-13 15:33:00,1.3859,1.3859,1.38531,1.38567,38400000.0
2006-03-13 15:34:00,1.3856,1.38593,1.3856,1.38566,26600000.0
2006-03-13 15:35:00,1.3857,1.38593,1.38547,1.38547,27100000.0
2006-03-13 15:36:00,1.38583,1.38621,1.38583,1.38594,45600000.0
2006-03-13 15:37:00,1.38606,1.3862,1.38602,1.38614,57600001.0
2006-03-13 15:38:00,1.38613,1.38624,1.38598,1.3861,42400000.0
2006-03-13 15:39:00,1.38617,1.38623,1.386,1.386,30000000.0
2006-03-13 15:40:00,1.38617,1.3862,1.38597,1.38597,41400000.0
2006-03-13 15:41:00,1.3861,1.3861,1.38566,1.38602,38300000.0
2006-03-13 15:42:00,1.38611,1.38642,1.38611,1.38641,32500000.0
2006-03-13 15:43:00,1.38666,1.38716,1.38662,1.38684,38400000.0
2006-03-13 15:44:00,1.38683,1.38683,1.38635,1.38662,22400000.0
2006-03-13 15:45:00,1.38635,1.38653,1.38619,1.3865,65000000.0
2006-03-13 15:46:00,1.3866,1.38662,1.38651,1.38651,47400000.0
2006-03-13 15:47:00,1.38636,1.38652,1.38615,1.3864,33200000.0
2006-03-13 15:48:00,1.38632,1.38648,1.38615,1.38633,34300000.0
2006-03-13 15:49:00,1.38633,1.38661,1.38633,1.38659,51800000.0
2006-03-13 15:50:00,1.38641,1.38653,1.38635,1.38635,35400000.0
2006-03-13 15:51:00,1.38628,1.38636,1.38612,1.38617,22600000.0
2006-03-13 15:52:00,1.38616,1.38622,1.38598,1.3861,30800000.0
2006-03-13 15:53:00,1.38613,1.38627,1.38594,1.38598,41000000.0
2006-03-13 15:54:00,1.38595,1.38598,1.3858,1.3858,27800000.0
2006-03-13 15:55:00,1.38605,1.38605,1.38555,1.38556,43100000.0
2006-03-13 15:56:00,1.38555,1.38574,1.38522,1.3856,25400000.0
2006-03-13 15:57:00,1.38563,1.38615,1.38563,1.38597,30600000.0
2006-03-13 15:58:00,1.38606,1.38613,1.3859,1.38596,23200000.0
2006-03-13 15:59:00,1.38574,1.38594,1.3857,1.3857,30400000.0
2006-03-13 16:00:00,1.38581,1.38581,1.38553,1.38554,30400000.0
2006-03-13 16:01:00,1.38557,1.38569,1.38551,1.38564,31400000.0
2006-03-13 16:02:00,1.38563,1.3857,1.38537,1.38537,26600000.0
2006-03-13 16:03:00,1.38526,1.38542,1.38516,1.38529,26400000.0
2006-03-13 16:04:00,1.38516,1.38547,1.38514,1.38531,40400000.0
2006-03-13 16:05:00,1.38532,1.38545,1.38519,1.38533,31400000.0
2006-03-13 16:06:00,1.38515,1.38526,1.385,1.38506,48400001.0
2006-03-13 16:07:00,1.3851,1.38514,1.38494,1.38505,40400000.0
2006-03-13 16:08:00,1.38517,1.38542,1.38508,1.38535,52100000.0
2006-03-13 16:09:00,1.38523,1.38546,1.38522,1.38546,52800000.0
2006-03-13 16:10:00,1.38557,1.3856,1.38539,1.38549,26600000.0
2006-03-13 16:11:00,1.38519,1.38541,1.38516,1.38531,39200000.0
2006-03-13 16:12:00,1.38524,1.38536,1.38513,1.38533,31600000.0
2006-03-13 16:13:00,1.38529,1.38538,1.38513,1.38521,28200000.0
2006-03-13 16:14:00,1.38492,1.38517,1.38485,1.38512,44900000.0
2006-03-13 16:15:00,1.38503,1.38527,1.38498,1.38527,40000000.0
2006-03-13 16:16:00,1.38522,1.38533,1.38503,1.38516,37000000.0
2006-03-13 16:17:00,1.38512,1.38549,1.38512,1.38549,23200000.0
2006-03-13 16:18:00,1.38557,1.38562,1.38547,1.38547,40900000.0
2006-03-13 16:19:00,1.38552,1.38552,1.38522,1.38535,22000000.0
2006-03-13 16:20:00,1.38528,1.38546,1.38521,1.38543,41800000.0
2006-03-13 16:21:00,1.38548,1.38563,1.38538,1.38559,47300000.0
2006-03-13 16:22:00,1.3856,1.38566,1.38539,1.38549,34500000.0
2006-03-13 16:23:00,1.38556,1.38556,1.38535,1.38552,28700000.0
2006-03-13 16:24:00,1.38558,1.38558,1.38532,1.38537,20800000.0
2006-03-13 16:25:00,1.3856,1.38575,1.38515,1.38564,28000000.0
2006-03-13 16:26:00,1.38575,1.38575,1.38548,1.38548,47900000.0
2006-03-13 16:27:00,1.38551,1.38573,1.38546,1.38546,23600000.0
2006-03-13 16:28:00,1.38569,1.38581,1.38551,1.38581,47700000.0
2006-03-13 16:29:00,1.38596,1.38608,1.38587,1.38605,22000000.0
2006-03-13 16:30:00,1.38608,1.3864,1.38608,1.3864,40800000.0
2006-03-13 16:31:00,1.38642,1.38642,1.38626,1.38629,42400000.0
2006-03-13 16:32:00,1.38647,1.38647,1.38603,1.38635,36600000.0
2006-03-13 16:33:00,1.38648,1.38661,1.3864,1.38658,33200000.0
2006-03-13 16:34:00,1.38673,1.38677,1.38639,1.38661,39000000.0
2006-03-13 16:35:00,1.38667,1.38678,1.38658,1.38678,42400000.0
2006-03-13 16:36:00,1.38662,1.38678,1.38636,1.38664,37500000.0
2006-03-13 16:37:00,1.38687,1.38692,1.38667,1.38686,40400000.0
2006-03-13 16:38:00,1.38683,1.38689,1.38659,1.38679,41200000.0
2006-03-13 16:39:00,1.38681,1.38695,1.38674,1.38695,27400000.0
2006-03-13 16:40:00,1.3868,1.38695,1.38676,1.38695,33000000.0
2006-03-13 16:41:00,1.38637,1.3871,1.38637,1.38699,25600000.0
2006-03-13 16:42:00,1.38695,1.38695,1.38681,1.38686,36600000.0
2006-03-13 16:43:00,1.38684,1.38689,1.38675,1.38686,47400000.0
2006-03-13 16:44:00,1.3868,1.38695,1.38674,1.38687,46900000.0
2006-03-13 16:45:00,1.38659,1.38671,1.38653,1.38656,28200000.0
2006-03-13 16:46:00,1.38676,1.38687,1.38658,1.38679,40000000.0
2006-03-13 16:47:00,1.38686,1.38695,1.38658,1.38672,37400000.0
2006-03-13 16:48:00,1.38689,1.38689,1.38649,1.38653,28000000.0
2006-03-13 16:49:00,1.38657,1.38683,1.38647,1.38683,41900000.0
2006-03-13 16:50:00,1.38675,1.38675,1.38651,1.38654,40600000.0
2006-03-13 16:51:00,1.38642,1.38655,1.38616,1.38639,33900000.0
2006-03-13 16:52:00,1.38639,1.38639,1.38591,1.3861,38100000.0
2006-03-13 16:53:00,1.38617,1.38629,1.38603,1.38629,61200000.0
2006-03-13 16:54:00,1.38632,1.38637,1.38622,1.38637,27100000.0
2006-03-13 16:55:00,1.38639,1.38639,1.38583,1.386,25600000.0
2006-03-13 16:56:00,1.386,1.38628,1.386,1.3862,32800000.0
2006-03-13 16:57:00,1.38613,1.38635,1.38608,1.3863,28200000.0
2006-03-13 16:58:00,1.38613,1.38623,1.38598,1.38601,33200000.0
2006-03-13 16:59:00,1.38606,1.38642,1.38588,1.38642,29200000.0
2006-03-13 17:00:00,1.38597,1.38661,1.38597,1.38658,35000000.0
2006-03-13 17:01:00,1.38642,1.38682,1.38636,1.38673,52800000.0
2006-03-13 17:02:00,1.38674,1.3869,1.38652,1.38652,33600000.0
2006-03-13 17:03:00,1.38653,1.38654,1.38631,1.38646,51000000.0
2006-03-13 17:04:00,1.38657,1.38677,1.3864,1.38662,41500000.0
2006-03-13 17:05:00,1.38655,1.38689,1.38636,1.38689,25800000.0
2006-03-13 17:06:00,1.38684,1.38685,1.38662,1.38685,37900000.0
2006-03-13 17:07:00,1.38669,1.38682,1.38647,1.38647,36200000.0
2006-03-13 17:08:00,1.38639,1.38681,1.38639,1.38679,30400000.0
2006-03-13 17:09:00,1.38662,1.38677,1.38639,1.38671,33800000.0
2006-03-13 17:10:00,1.38657,1.38673,1.38652,1.38664,37200000.0
2006-03-13 17:11:00,1.38679,1.3868,1.38667,1.3868,22000000.0
2006-03-13 17:12:00,1.38675,1.38686,1.38672,1.38674,30000000.0
2006-03-13 17:13:00,1.38637,1.38659,1.38634,1.38657,35200000.0
2006-03-13 17:14:00,1.38621,1.3868,1.38621,1.38653,53800000.0
2006-03-13 17:15:00,1.38677,1.38677,1.38644,1.38648,41000000.0
2006-03-13 17:16:00,1.38652,1.38688,1.38651,1.38673,33500000.0
2006-03-13 17:17:00,1.38674,1.38689,1.38642,1.38678,37200000.0
2006-03-13 17:18:00,1.38686,1.38695,1.3865,1.38695,60300001.0
2006-03-13 17:19:00,1.38689,1.38709,1.38674,1.38676,32800000.0
2006-03-13 17:20:00,1.38657,1.38659,1.38615,1.38625,41000000.0
2006-03-13 17:21:00,1.38649,1.38649,1.38602,1.38633,49000000.0
2006-03-13 17:22:00,1.38595,1.38637,1.38595,1.38625,49500000.0
2006-03-13 17:23:00,1.38593,1.38637,1.38593,1.38637,24600000.0
2006-03-13 17:24:00,1.38644,1.38648,1.38615,1.38632,31800000.0
2006-03-13 17:25:00,1.38602,1.38632,1.38602,1.38608,52800000.0
2006-03-13 17:26:00,1.38603,1.38657,1.38603,1.38651,29000000.0
2006-03-13 17:27:00,1.38659,1.38676,1.38646,1.38649,40400000.0
2006-03-13 17:28:00,1.3868,1.3869,1.38647,1.38678,58600001.0
2006-03-13 17:29:00,1.38698,1.38716,1.38673,1.38697,41900000.0
2006-03-13 17:30:00,1.38699,1.38699,1.38639,1.38676,63100000.0
2006-03-13 17:31:00,1.38674,1.3868,1.38664,1.38664,44300000.0
2006-03-13 17:32:00,1.38643,1.3867,1.38643,1.3865,32800000.0
2006-03-13 17:33:00,1.38645,1.38655,1.38643,1.38649,35800000.0
2006-03-13 17:34:00,1.38645,1.38657,1.38633,1.38651,40000000.0
2006-03-13 17:35:00,1.38652,1.38657,1.38639,1.38654,31400000.0
2006-03-13 17:36:00,1.38645,1.38648,1.38616,1.38616,41400000.0
2006-03-13 17:37:00,1.38611,1.38611,1.38509,1.38559,47200000.0
2006-03-13 17:38:00,1.38557,1.38617,1.38557,1.38589,57700000.0
2006-03-13 17:39:00,1.38619,1.38629,1.38612,1.38629,38500000.0
2006-03-13 17:40:00,1.3861,1.38632,1.3861,1.38625,32800000.0
2006-03-13 17:41:00,1.38623,1.38628,1.38603,1.38603,41600000.0
2006-03-13 17:42:00,1.38587,1.38601,1.3855,1.38597,30800000.0
2006-03-13 17:43:00,1.38609,1.38622,1.38574,1.38609,24800000.0
2006-03-13 17:44:00,1.38594,1.38598,1.38578,1.38578,44400000.0
2006-03-13 17:45:00,1.38595,1.38605,1.38585,1.386,27800000.0
2006-03-13 17:46:00,1.38607,1.38613,1.38594,1.38613,71000000.0
2006-03-13 17:47:00,1.38594,1.38615,1.38583,1.38583,35200000.0
2006-03-13 17:48:00,1.38594,1.38599,1.38554,1.38599,46000000.0
2006-03-13 17:49:00,1.38601,1.38606,1.38561,1.386,22800000.0
2006-03-13 17:50:00,1.38598,1.38598,1.38564,1.3859,35200000.0
2006-03-13 17:51:00,1.38593,1.38617,1.38578,1.38581,24600000.0
2006-03-13 17:52:00,1.38593,1.38632,1.38593,1.38631,30600000.0
2006-03-13 17:53:00,1.3863,1.38646,1.38627,1.38637,33100000.0
2006-03-13 17:54:00,1.38626,1.38642,1.38577,1.38619,46000000.0
2006-03-13 17:55:00,1.38632,1.38644,1.38571,1.38626,44400000.0
2006-03-13 17:56:00,1.38597,1.38611,1.38567,1.38567,45400000.0
2006-03-13 17:57:00,1.38583,1.38599,1.38557,1.38593,48400000.0
2006-03-13 17:58:00,1.3859,1.38593,1.38561,1.38593,50600000.0
2006-03-13 17:59:00,1.38566,1.38601,1.38561,1.38586,41900000.0
2006-03-13 18:00:00,1.3861,1.38627,1.38596,1.38618,29000000.0
2006-03-13 18:01:00,1.38623,1.38631,1.38576,1.38584,32200000.0
2006-03-13 18:02:00,1.38584,1.38606,1.38584,1.386,41000000.0
2006-03-13 18:03:00,1.38579,1.38597,1.38566,1.38566,49800000.0
2006-03-13 18:04:00,1.38597,1.38605,1.38582,1.38584,34000000.0
2006-03-13 18:05:00,1.38594,1.38602,1.38576,1.38576,32900000.0
2006-03-13 18:06:00,1.38569,1.38605,1.38569,1.38575,55800000.0
2006-03-13 18:07:00,1.38591,1.38594,1.38578,1.38593,44000000.0
2006-03-13 18:08:00,1.38577,1.38659,1.38577,1.38622,54200000.0
2006-03-13 18:09:00,1.38624,1.38637,1.38587,1.38615,38200000.0
2006-03-13 18:10:00,1.38618,1.38632,1.38606,1.38622,33200000.0
2006-03-13 18:11:00,1.38631,1.38634,1.386,1.38613,46300000.0
2006-03-13 18:12:00,1.38599,1.38604,1.38583,1.38583,28200000.0
2006-03-13 18:13:00,1.38586,1.38625,1.38585,1.38617,61500000.0
2006-03-13 18:14:00,1.38579,1.38651,1.38579,1.3865,29100000.0
2006-03-13 18:15:00,1.38651,1.38678,1.38651,1.38678,42200000.0
2006-03-13 18:16:00,1.3869,1.38719,1.38676,1.38694,29400000.0
2006-03-13 18:17:00,1.38689,1.38699,1.38661,1.38661,45100000.0
2006-03-13 18:18:00,1.38672,1.38685,1.38658,1.38685,34800000.0
2006-03-13 18:19:00,1.38699,1.38713,1.38688,1.38704,35200000.0
2006-03-13 18:20:00,1.3871,1.3874,1.3871,1.38714,42500000.0
2006-03-13 18:21:00,1.38716,1.38731,1.38701,1.38717,57900000.0
2006-03-13 18:22:00,1.38719,1.3872,1.38701,1.38701,44000000.0
2006-03-13 18:23:00,1.38701,1.38728,1.38701,1.38728,27000000.0
2006-03-13 18:24:00,1.38727,1.38727,1.38709,1.38712,38800000.0
2006-03-13 18:25:00,1.38729,1.38739,1.3871,1.38724,31600000.0
2006-03-13 18:26:00,1.38719,1.38719,1.38705,1.38705,25000000.0
2006-03-13 18:27:00,1.38695,1.38712,1.38671,1.3871,44600000.0
2006-03-13 18:28:00,1.38708,1.38727,1.38706,1.38709,43300000.0
2006-03-13 18:29:00,1.38708,1.38722,1.38695,1.38709,37400000.0
2006-03-13 18:30:00,1.38728,1.38737,1.38722,1.38722,40700000.0
2006-03-13 18:31:00,1.38725,1.38736,1.38714,1.38729,46000000.0
2006-03-13 18:32:00,1.38723,1.38732,1.38709,1.38732,27700000.0
2006-03-13 18:33:00,1.38756,1.38756,1.38729,1.38739,44800000.0
2006-03-13 18:34:00,1.38731,1.38737,1.38711,1.38729,39600000.0
2006-03-13 18:35:00,1.38733,1.38739,1.38706,1.38706,42100000.0
2006-03-13 18:36:00,1.38678,1.38713,1.38678,1.38697,32000000.0
2006-03-13 18:37:00,1.38705,1.38714,1.38699,1.38714,31200000.0
2006-03-13 18:38:00,1.38701,1.38723,1.38685,1.3871,25300000.0
2006-03-13 18:39:00,1.3868,1.38718,1.3868,1.387,28000000.0
2006-03-13 18:40:00,1.38693,1.38696,1.38664,1.38667,34600000.0
2006-03-13 18:41:00,1.38675,1.38696,1.38673,1.38689,33000000.0
2006-03-13 18:42:00,1.38697,1.38697,1.38659,1.38675,59900001.0
2006-03-13 18:43:00,1.38667,1.38713,1.38667,1.38682,37800000.0
2006-03-13 18:44:00,1.38682,1.38684,1.38666,1.38675,41200000.0
2006-03-13 18:45:00,1.38694,1.38699,1.38665,1.38665,50100000.0
2006-03-13 18:46:00,1.38682,1.38691,1.38679,1.38679,29000000.0
2006-03-13 18:47:00,1.387,1.38701,1.38692,1.38696,44000000.0
2006-03-13 18:48:00,1.38689,1.38708,1.38667,1.38684,51100000.0
2006-03-13 18:49:00,1.38687,1.38695,1.38677,1.38695,30600000.0
2006-03-13 18:50:00,1.38708,1.38732,1.38702,1.38724,51200000.0
2006-03-13 18:51:00,1.38724,1.38738,1.38716,1.38724,53200000.0
2006-03-13 18:52:00,1.38712,1.38742,1.38696,1.38696,41800000.0
2006-03-13 18:53:00,1.38695,1.38703,1.38674,1.38674,31800000.0
2006-03-13 18:54:00,1.38674,1.38678,1.38636,1.38671,29400000.0
2006-03-13 18:55:00,1.38649,1.38688,1.38649,1.38687,56400001.0
2006-03-13 18:56:00,1.38678,1.38714,1.38667,1.38667,50300000.0
2006-03-13 18:57:00,1.38702,1.3871,1.38702,1.38702,30400000.0
2006-03-13 18:58:00,1.38706,1.38718,1.38692,1.38707,30600000.0
2006-03-13 18:59:00,1.38725,1.38732,1.38682,1.38682,30000000.0
2006-03-13 19:00:00,1.38684,1.38704,1.38669,1.38678,26000000.0
2006-03-13 19:01:00,1.38682,1.38688,1.38659,1.38668,56400000.0
2006-03-13 19:02:00,1.38657,1.38676,1.38657,1.38675,20600000.0
2006-03-13 19:03:00,1.38666,1.38693,1.38653,1.38673,41800000.0
2006-03-13 19:04:00,1.38661,1.38693,1.38659,1.38683,27800000.0
2006-03-13 19:05:00,1.38686,1.38694,1.38669,1.38684,37800000.0
2006-03-13 19:06:00,1.38684,1.38684,1.38633,1.38648,22400000.0
2006-03-13 19:07:00,1.38641,1.38657,1.38631,1.38642,51600000.0
2006-03-13 19:08:00,1.38647,1.3867,1.38635,1.38664,37400000.0
2006-03-13 19:09:00,1.38673,1.38673,1.38653,1.38664,32000000.0
2006-03-13 19:10:00,1.38666,1.38666,1.38608,1.38608,48400000.0
2006-03-13 19:11:00,1.38643,1.38655,1.38629,1.38649,37000000.0
2006-03-13 19:12:00,1.38632,1.38659,1.38632,1.38659,25800000.0
2006-03-13 19:13:00,1.38657,1.38657,1.38633,1.3865,39400000.0
2006-03-13 19:14:00,1.38638,1.38669,1.38629,1.38664,61300000.0
2006-03-13 19:15:00,1.38635,1.38635,1.386,1.38631,34100000.0
2006-03-13 19:16:00,1.38617,1.38665,1.38617,1.38659,38500000.0
2006-03-13 19:17:00,1.38676,1.38677,1.38651,1.38662,49000000.0
2006-03-13 19:18:00,1.38672,1.38677,1.38658,1.38676,46100000.0
2006-03-13 19:19:00,1.38686,1.38686,1.38634,1.3867,33800000.0
2006-03-13 19:20:00,1.3867,1.3868,1.38645,1.3867,39800000.0
2006-03-13 19:21:00,1.38672,1.38698,1.38656,1.38669,40100000.0
2006-03-13 19:22:00,1.38678,1.3869,1.3866,1.3869,47900000.0
2006-03-13 19:23:00,1.38694,1.38715,1.3867,1.38715,57900000.0
2006-03-13 19:24:00,1.3872,1.3872,1.38691,1.38707,34600000.0
2006-03-13 19:25:00,1.38717,1.38717,1.38691,1.3871,35400000.0
2006-03-13 19:26:00,1.38692,1.38711,1.38669,1.38688,40000000.0
2006-03-13 19:27:00,1.38687,1.38729,1.38673,1.38729,39400000.0
2006-03-13 19:28:00,1.38713,1.38727,1.38689,1.38708,37400000.0
2006-03-13 19:29:00,1.38707,1.38732,1.38678,1.38732,18800000.0
2006-03-13 19:30:00,1.38738,1.38743,1.38726,1.38726,40800000.0
2006-03-13 19:31:00,1.38747,1.38759,1.38735,1.38748,51500000.0
2006-03-13 19:32:00,1.3874,1.38756,1.38722,1.38746,40500000.0
2006-03-13 19:33:00,1.38755,1.38763,1.38736,1.38759,40500000.0
2006-03-13 19:34:00,1.38741,1.38747,1.38723,1.38726,32200000.0
2006-03-13 19:35:00,1.38725,1.38739,1.38696,1.38739,46100000.0
2006-03-13 19:36:00,1.38734,1.38754,1.38725,1.38737,33200000.0
2006-03-13 19:37:00,1.38751,1.38762,1.38718,1.38718,38800000.0
2006-03-13 19:38:00,1.38704,1.38736,1.38704,1.38706,28600000.0
2006-03-13 19:39:00,1.3871,1.3873,1.3869,1.3873,35200000.0
2006-03-13 19:40:00,1.38725,1.38744,1.38709,1.38713,44300000.0
2006-03-13 19:41:00,1.38698,1.3871,1.38676,1.38694,30200000.0
2006-03-13 19:42:00,1.38682,1.38707,1.38663,1.38685,29800000.0
2006-03-13 19:43:00,1.38674,1.38677,1.38636,1.3866,38900000.0
2006-03-13 19:44:00,1.38643,1.3866,1.38637,1.3866,49600000.0
2006-03-13 19:45:00,1.38648,1.38648,1.38613,1.38614,56600000.0
2006-03-13 19:46:00,1.3861,1.38614,1.38561,1.38561,43000000.0
2006-03-13 19:47:00,1.38573,1.38597,1.38563,1.38593,33500000.0
2006-03-13 19:48:00,1.38568,1.38568,1.38514,1.38514,64200002.0
2006-03-13 19:49:00,1.38501,1.3852,1.38501,1.38508,27000000.0
2006-03-13 19:50:00,1.38524,1.38524,1.38489,1.38504,47800000.0
2006-03-13 19:51:00,1.3849,1.38541,1.3849,1.38539,50300000.0
2006-03-13 19:52:00,1.38543,1.38562,1.38525,1.38541,25300000.0
2006-03-13 19:53:00,1.38553,1.3857,1.3853,1.38545,48400000.0
2006-03-13 19:54:00,1.38543,1.38547,1.38537,1.38537,42200001.0
2006-03-13 19:55:00,1.38533,1.38549,1.38493,1.38495,50700000.0
2006-03-13 19:56:00,1.38478,1.38478,1.38333,1.38358,44200000.0
2006-03-13 19:57:00,1.38338,1.38392,1.38336,1.38382,40200000.0
2006-03-13 19:58:00,1.38365,1.38385,1.38358,1.38377,24800000.0
2006-03-13 19:59:00,1.38389,1.38402,1.38373,1.38373,56100001.0
2006-03-13 20:00:00,1.38376,1.38407,1.38353,1.38353,50700000.0
2006-03-13 20:01:00,1.38385,1.38385,1.38323,1.38323,45600000.0
2006-03-13 20:02:00,1.38347,1.3838,1.38347,1.38374,20400000.0
2006-03-13 20:03:00,1.38402,1.38402,1.38374,1.38381,25800000.0
2006-03-13 20:04:00,1.38383,1.38405,1.38366,1.38386,45700000.0
2006-03-13 20:05:00,1.38389,1.38408,1.38383,1.38384,27600000.0
2006-03-13 20:06:00,1.38381,1.38381,1.38336,1.3834,39800000.0
2006-03-13 20:07:00,1.38336,1.38358,1.38324,1.38354,34400000.0
2006-03-13 20:08:00,1.38357,1.38357,1.38321,1.38351,30600000.0
2006-03-13 20:09:00,1.38364,1.38371,1.38356,1.38358,43200000.0
2006-03-13 20:10:00,1.38325,1.38366,1.38325,1.38352,43400000.0
2006-03-13 20:11:00,1.38358,1.38362,1.38343,1.38354,33500000.0
2006-03-13 20:12:00,1.38367,1.38367,1.38317,1.3836,49400000.0
2006-03-13 20:13:00,1.38368,1.38368,1.38341,1.38364,27600000.0
2006-03-13 20:14:00,1.38361,1.38374,1.38309,1.38372,49800000.0
2006-03-13 20:15:00,1.38392,1.3841,1.38391,1.3841,24400000.0
2006-03-13 20:16:00,1.38396,1.38396,1.38367,1.38367,67100000.0
2006-03-13 20:17:00,1.38372,1.38386,1.38345,1.38361,47000000.0
2006-03-13 20:18:00,1.38367,1.38393,1.38367,1.3839,37400000.0
2006-03-13 20:19:00,1.3841,1.38412,1.38398,1.38412,48400000.0
2006-03-13 20:20:00,1.38433,1.38446,1.38423,1.38446,30600000.0
2006-03-13 20:21:00,1.38436,1.38458,1.38436,1.38457,25600000.0
2006-03-13 20:22:00,1.38449,1.38449,1.38404,1.38418,55700000.0
2006-03-13 20:23:00,1.38403,1.38408,1.38374,1.38393,40000000.0
2006-03-13 20:24:00,1.38411,1.38416,1.38381,1.38381,43000000.0
2006-03-13 20:25:00,1.38396,1.38396,1.38296,1.38296,45900000.0
2006-03-13 20:26:00,1.38292,1.38292,1.38237,1.38276,40000000.0
2006-03-13 20:27:00,1.38313,1.38356,1.38278,1.38338,46000000.0
2006-03-13 20:28:00,1.38344,1.38365,1.38338,1.38365,20600000.0
2006-03-13 20:29:00,1.38351,1.38355,1.38304,1.38332,30100000.0
2006-03-13 20:30:00,1.38349,1.38388,1.38349,1.38388,41000001.0
2006-03-13 20:31:00,1.38381,1.38389,1.38348,1.38388,55500000.0
2006-03-13 20:32:00,1.3837,1.38402,1.38339,1.38402,33800000.0
2006-03-13 20:33:00,1.38411,1.38411,1.38386,1.38408,30400000.0
2006-03-13 20:34:00,1.38403,1.38418,1.38393,1.38413,44500000.0
2006-03-13 20:35:00,1.38402,1.38406,1.38388,1.38393,39400000.0
2006-03-13 20:36:00,1.38359,1.38382,1.38352,1.3837,51000000.0
2006-03-13 20:37:00,1.38376,1.38392,1.38366,1.38386,66000000.0
2006-03-13 20:38:00,1.38396,1.38403,1.38381,1.38389,32800000.0
2006-03-13 20:39:00,1.38369,1.38382,1.38343,1.38351,57200000.0
2006-03-13 20:40:00,1.38356,1.38378,1.38343,1.38356,45400001.0
2006-03-13 20:41:00,1.38365,1.38375,1.38342,1.38368,49000000.0
2006-03-13 20:42:00,1.3836,1.38368,1.38328,1.38365,55800001.0
2006-03-13 20:43:00,1.38349,1.38365,1.3832,1.3832,40400000.0
2006-03-13 20:44:00,1.38357,1.38371,1.38334,1.38358,40200001.0
2006-03-13 20:45:00,1.38334,1.38355,1.38334,1.38336,44900000.0
2006-03-13 20:46:00,1.38364,1.38364,1.38351,1.38359,61200000.0
2006-03-13 20:47:00,1.38375,1.38402,1.38358,1.38398,38300000.0
2006-03-13 20:48:00,1.38405,1.3843,1.38405,1.38418,44200000.0
2006-03-13 20:49:00,1.38409,1.38421,1.38406,1.38411,25800000.0
2006-03-13 20:50:00,1.38404,1.3842,1.38393,1.38401,40000000.0
2006-03-13 20:51:00,1.38383,1.38402,1.38368,1.38372,35900000.0
2006-03-13 20:52:00,1.3837,1.38389,1.38368,1.38368,38000000.0
2006-03-13 20:53:00,1.38344,1.38369,1.38344,1.38369,21600000.0
2006-03-13 20:54:00,1.3833,1.38364,1.3833,1.38362,72900001.0
2006-03-13 20:55:00,1.38355,1.38369,1.38349,1.38351,33900000.0
2006-03-13 20:56:00,1.3831,1.3833,1.38299,1.3833,25800000.0
2006-03-13 20:57:00,1.38331,1.38332,1.38312,1.38314,32400000.0
2006-03-13 20:58:00,1.38328,1.38354,1.38328,1.38344,50400001.0
2006-03-13 20:59:00,1.38351,1.38379,1.38351,1.38379,39400000.0
2006-03-13 21:00:00,1.38367,1.38371,1.38328,1.38346,25200000.0
2006-03-13 21:01:00,1.38352,1.38389,1.38331,1.38331,39000000.0
2006-03-13 21:02:00,1.38357,1.38374,1.38322,1.3837,59000001.0
2006-03-13 21:03:00,1.38356,1.38356,1.38332,1.38333,31300000.0
2006-03-13 21:04:00,1.38349,1.38355,1.38336,1.38355,26000000.0
2006-03-13 21:05:00,1.38338,1.38374,1.38328,1.38338,41800000.0
2006-03-13 21:06:00,1.3834,1.38344,1.38318,1.38344,29200000.0
2006-03-13 21:07:00,1.38351,1.38363,1.38344,1.38356,22200000.0
2006-03-13 21:08:00,1.38348,1.38354,1.38341,1.38354,30400000.0
2006-03-13 21:09:00,1.38362,1.38366,1.38341,1.38362,20600000.0
2006-03-13 21:10:00,1.38366,1.38368,1.38343,1.38353,61400000.0
2006-03-13 21:11:00,1.38345,1.38393,1.38329,1.38365,36500000.0
2006-03-13 21:12:00,1.38385,1.38405,1.38377,1.38396,48500000.0
2006-03-13 21:13:00,1.38396,1.38418,1.38396,1.38399,49100000.0
2006-03-13 21:14:00,1.3839,1.38407,1.38384,1.38384,41600000.0
2006-03-13 21:15:00,1.38404,1.38427,1.38404,1.38419,34600000.0
2006-03-13 21:16:00,1.38389,1.38416,1.38389,1.38414,42800000.0
2006-03-13 21:17:00,1.384,1.38401,1.38364,1.38364,51200000.0
2006-03-13 21:18:00,1.38432,1.38437,1.38379,1.3842,40500000.0
2006-03-13 21:19:00,1.38431,1.38439,1.38403,1.38404,18400000.0
2006-03-13 21:20:00,1.38418,1.3847,1.38418,1.38455,28000000.0
2006-03-13 21:21:00,1.38441,1.38477,1.38439,1.38454,33400000.0
2006-03-13 21:22:00,1.38399,1.3845,1.38399,1.38442,40000000.0
2006-03-13 21:23:00,1.38444,1.38491,1.3843,1.38445,52000000.0
2006-03-13 21:24:00,1.38485,1.38497,1.38466,1.38467,36500000.0
2006-03-13 21:25:00,1.38461,1.38516,1.38461,1.38486,37600000.0
2006-03-13 21:26:00,1.38527,1.38546,1.38519,1.3852,38300000.0
2006-03-13 21:27:00,1.38516,1.38536,1.38516,1.38532,36700000.0
2006-03-13 21:28:00,1.38546,1.38576,1.38546,1.38576,31800000.0
2006-03-13 21:29:00,1.38602,1.38602,1.38543,1.38543,26200000.0
2006-03-13 21:30:00,1.38547,1.38555,1.38529,1.38529,35100000.0
2006-03-13 21:31:00,1.38525,1.38525,1.38501,1.3851,25400000.0
2006-03-13 21:32:00,1.38502,1.38515,1.38486,1.3851,39000000.0
2006-03-13 21:33:00,1.38514,1.38527,1.38501,1.38514,36200000.0
2006-03-13 21:34:00,1.38514,1.38514,1.38503,1.38513,36600000.0
2006-03-13 21:35:00,1.38513,1.38528,1.38487,1.38523,37400000.0
2006-03-13 21:36:00,1.38531,1.38531,1.38496,1.38531,30400000.0
2006-03-13 21:37:00,1.38534,1.38534,1.38521,1.38531,32400000.0
2006-03-13 21:38:00,1.38552,1.38552,1.38525,1.38552,37400000.0
2006-03-13 21:39:00,1.38532,1.38546,1.38523,1.38539,33700000.0
2006-03-13 21:40:00,1.38518,1.38536,1.38518,1.3853,40000000.0
2006-03-13 21:41:00,1.38519,1.38521,1.38496,1.38511,35000000.0
2006-03-13 21:42:00,1.38497,1.38498,1.38464,1.38464,41300000.0
2006-03-13 21:43:00,1.38488,1.38498,1.38472,1.38497,27000000.0
2006-03-13 21:44:00,1.38487,1.38502,1.38477,1.38484,29200000.0
2006-03-13 21:45:00,1.38487,1.38493,1.3848,1.3848,32700000.0
2006-03-13 21:46:00,1.38482,1.38504,1.38456,1.38456,57300000.0
2006-03-13 21:47:00,1.38434,1.38458,1.38416,1.38416,30800000.0
2006-03-13 21:48:00,1.38413,1.38421,1.38386,1.38402,36600000.0
2006-03-13 21:49:00,1.38395,1.384,1.38386,1.384,54000001.0
2006-03-13 21:50:00,1.38411,1.38415,1.38388,1.38391,35000000.0
2006-03-13 21:51:00,1.38382,1.38413,1.38382,1.38413,49800000.0
2006-03-13 21:52:00,1.38396,1.38408,1.38384,1.38399,36400000.0
2006-03-13 21:53:00,1.38389,1.38394,1.38373,1.38373,34600001.0
2006-03-13 21:54:00,1.3837,1.38406,1.3837,1.38406,36000000.0
2006-03-13 21:55:00,1.38407,1.38407,1.3838,1.38393,59800000.0
2006-03-13 21:56:00,1.38385,1.38398,1.38374,1.38398,40700000.0
2006-03-13 21:57:00,1.38404,1.38404,1.38337,1.38366,55500000.0
2006-03-13 21:58:00,1.38372,1.38397,1.38359,1.38359,32600000.0
2006-03-13 21:59:00,1.38376,1.38389,1.3835,1.38363,43000000.0
2006-03-13 22:00:00,1.38367,1.38368,1.38338,1.38338,30400000.0
2006-03-13 22:01:00,1.38333,1.38362,1.38331,1.38347,26400000.0
2006-03-13 22:02:00,1.38349,1.3835,1.38331,1.38332,42600000.0
2006-03-13 22:03:00,1.38346,1.38349,1.38318,1.38349,28400000.0
2006-03-13 22:04:00,1.38342,1.38342,1.38313,1.38314,20800000.0
2006-03-13 22:05:00,1.38336,1.3834,1.38321,1.3834,26600000.0
2006-03-13 22:06:00,1.38343,1.38343,1.38287,1.38318,49600000.0
2006-03-13 22:07:00,1.38314,1.38331,1.38302,1.38313,38600000.0
2006-03-13 22:08:00,1.38296,1.38346,1.38296,1.38321,27400000.0
2006-03-13 22:09:00,1.38304,1.38312,1.38274,1.38294,27100000.0
2006-03-13 22:10:00,1.383,1.38313,1.38292,1.3831,34400000.0
2006-03-13 22:11:00,1.38296,1.38316,1.38286,1.38286,29300000.0
2006-03-13 22:12:00,1.38308,1.38335,1.38308,1.38317,41600000.0
2006-03-13 22:13:00,1.38323,1.38334,1.38323,1.38327,27800000.0
2006-03-13 22:14:00,1.38302,1.38344,1.38302,1.38323,58800000.0
2006-03-13 22:15:00,1.38319,1.38339,1.38308,1.38317,30000000.0
2006-03-13 22:16:00,1.38324,1.38355,1.38324,1.38331,39800000.0
2006-03-13 22:17:00,1.38349,1.38356,1.38332,1.3834,35100000.0
2006-03-13 22:18:00,1.38362,1.38375,1.38357,1.38368,35200000.0
2006-03-13 22:19:00,1.38363,1.38379,1.38363,1.3837,32800000.0
2006-03-13 22:20:00,1.38372,1.38379,1.38353,1.38374,63600000.0
2006-03-13 22:21:00,1.38368,1.38382,1.38349,1.38365,35400000.0
2006-03-13 22:22:00,1.38373,1.38377,1.38356,1.38373,35200000.0
2006-03-13 22:23:00,1.38408,1.38417,1.38396,1.38396,26200000.0
2006-03-13 22:24:00,1.38395,1.38402,1.38372,1.38386,36600000.0
2006-03-13 22:25:00,1.38376,1.38388,1.38366,1.38385,47400000.0
2006-03-13 22:26:00,1.38378,1.38409,1.38378,1.38409,37000001.0
2006-03-13 22:27:00,1.38395,1.38414,1.38366,1.38403,60500000.0
2006-03-13 22:28:00,1.38396,1.38419,1.38393,1.38402,54200000.0
2006-03-13 22:29:00,1.38396,1.38396,1.38372,1.38383,35000000.0
2006-03-13 22:30:00,1.38383,1.38392,1.38373,1.38378,48300001.0
2006-03-13 22:31:00,1.38394,1.38397,1.38328,1.38386,25800000.0
2006-03-13 22:32:00,1.38379,1.38391,1.38371,1.38388,33200000.0
2006-03-13 22:33:00,1.38387,1.38406,1.38386,1.38393,34000000.0
2006-03-13 22:34:00,1.38386,1.38396,1.38361,1.38376,50800001.0
2006-03-13 22:35:00,1.38389,1.38391,1.38374,1.38374,37700000.0
2006-03-13 22:36:00,1.3838,1.38392,1.38328,1.38328,35200000.0
2006-03-13 22:37:00,1.38385,1.38405,1.38385,1.38397,54800000.0
2006-03-13 22:38:00,1.38385,1.38398,1.38383,1.38398,32200000.0
2006-03-13 22:39:00,1.38402,1.38419,1.38395,1.38395,42100000.0
2006-03-13 22:40:00,1.38395,1.38407,1.38351,1.38351,42600000.0
2006-03-13 22:41:00,1.38378,1.38401,1.38378,1.38401,40600000.0
2006-03-13 22:42:00,1.38409,1.38422,1.38396,1.38408,29700000.0
2006-03-13 22:43:00,1.38428,1.38428,1.38398,1.38407,34000000.0
2006-03-13 22:44:00,1.38396,1.38408,1.3838,1.38408,37600000.0
2006-03-13 22:45:00,1.38405,1.3842,1.38386,1.3842,19800000.0
2006-03-13 22:46:00,1.38427,1.38439,1.38419,1.38419,30900000.0
2006-03-13 22:47:00,1.38418,1.38418,1.38391,1.38401,32800000.0
2006-03-13 22:48:00,1.38384,1.38419,1.38384,1.38403,40600000.0
2006-03-13 22:49:00,1.38394,1.38411,1.38373,1.38394,24800000.0
2006-03-13 22:50:00,1.38393,1.38396,1.38368,1.38368,30200000.0
2006-03-13 22:51:00,1.38397,1.38413,1.3839,1.38397,38700000.0
2006-03-13 22:52:00,1.38384,1.38384,1.38311,1.38311,64800002.0
2006-03-13 22:53:00,1.38333,1.38354,1.38318,1.38349,61400000.0
2006-03-13 22:54:00,1.38342,1.38351,1.38327,1.38327,29100000.0
2006-03-13 22:55:00,1.38339,1.38339,1.38309,1.38316,36600000.0
2006-03-13 22:56:00,1.38342,1.38342,1.38322,1.38335,30900000.0
2006-03-13 22:57:00,1.3833,1.38338,1.38304,1.38313,29400000.0
2006-03-13 22:58:00,1.38337,1.38341,1.38329,1.38329,38000000.0
2006-03-13 22:59:00,1.38351,1.38358,1.38336,1.38356,56400000.0
2006-03-13 23:00:00,1.3835,1.38352,1.38324,1.38324,39500000.0
2006-03-13 23:01:00,1.38335,1.38354,1.38316,1.38354,37800000.0
2006-03-13 23:02:00,1.38343,1.38357,1.38342,1.38348,28400000.0
2006-03-13 23:03:00,1.3836,1.3836,1.38335,1.38335,64500001.0
2006-03-13 23:04:00,1.3834,1.38356,1.38325,1.38356,30000000.0
2006-03-13 23:05:00,1.38349,1.3839,1.38349,1.3839,41000000.0
2006-03-13 23:06:00,1.38366,1.38399,1.38354,1.38399,36400000.0
2006-03-13 23:07:00,1.38385,1.38412,1.38385,1.38402,50500000.0
2006-03-13 23:08:00,1.3839,1.38402,1.38374,1.3838,47200000.0
2006-03-13 23:09:00,1.38372,1.38372,1.3834,1.3834,24600000.0
2006-03-13 23:10:00,1.38348,1.3838,1.38347,1.38377,58600000.0
2006-03-13 23:11:00,1.38385,1.38385,1.38364,1.38374,53700000.0
2006-03-13 23:12:00,1.38386,1.38393,1.38378,1.38391,32700000.0
2006-03-13 23:13:00,1.38326,1.38396,1.38326,1.38374,37400000.0
2006-03-13 23:14:00,1.38389,1.38392,1.38372,1.38392,33700000.0
2006-03-13 23:15:00,1.38392,1.38411,1.38341,1.38394,53200000.0
2006-03-13 23:16:00,1.38398,1.38407,1.38386,1.38395,49000001.0
2006-03-13 23:17:00,1.38403,1.38415,1.38394,1.38394,33800000.0
2006-03-13 23:18:00,1.38413,1.38413,1.38349,1.38371,45000000.0
2006-03-13 23:19:00,1.38365,1.38401,1.38365,1.38391,50600000.0
2006-03-13 23:20:00,1.38405,1.38408,1.38363,1.38395,34600000.0
2006-03-13 23:21:00,1.384,1.38415,1.3839,1.3839,31600000.0
2006-03-13 23:22:00,1.38391,1.38404,1.38366,1.38392,44600001.0
2006-03-13 23:23:00,1.3838,1.38421,1.3838,1.38421,36600000.0
2006-03-13 23:24:00,1.38429,1.38455,1.38428,1.38431,33200000.0
2006-03-13 23:25:00,1.38444,1.38455,1.38436,1.38436,60800000.0
2006-03-13 23:26:00,1.38456,1.38472,1.38446,1.38472,48500000.0
2006-03-13 23:27:00,1.38456,1.38474,1.38456,1.38463,23800000.0
2006-03-13 23:28:00,1.38439,1.38442,1.38412,1.38412,60800000.0
2006-03-13 23:29:00,1.38437,1.38462,1.3842,1.38442,72000000.0
2006-03-13 23:30:00,1.38432,1.38455,1.38432,1.38444,42400000.0
2006-03-13 23:31:00,1.38457,1.38462,1.38422,1.38462,32700000.0
2006-03-13 23:32:00,1.38435,1.38461,1.38435,1.38448,39400001.0
2006-03-13 23:33:00,1.38432,1.38447,1.38432,1.38436,38300000.0
2006-03-13 23:34:00,1.38431,1.38431,1.38385,1.38385,65300001.0
2006-03-13 23:35:00,1.3841,1.38427,1.38397,1.38418,23000000.0
2006-03-13 23:36:00,1.38427,1.38427,1.38411,1.38411,28000000.0
2006-03-13 23:37:00,1.38428,1.38428,1.38408,1.3842,30400000.0
2006-03-13 23:38:00,1.38423,1.38438,1.38417,1.38431,69600002.0
2006-03-13 23:39:00,1.38404,1.38425,1.38397,1.38416,37600000.0
2006-03-13 23:40:00,1.38432,1.38432,1.38369,1.38369,37800000.0
2006-03-13 23:41:00,1.3843,1.38457,1.38403,1.38403,38100000.0
2006-03-13 23:42:00,1.38443,1.38443,1.38416,1.38422,42800000.0
2006-03-13 23:43:00,1.38427,1.38435,1.38386,1.38422,36200000.0
2006-03-13 23:44:00,1.38429,1.38429,1.38409,1.3842,82000002.0
2006-03-13 23:45:00,1.38409,1.38432,1.38389,1.38412,64100001.0
2006-03-13 23:46:00,1.38435,1.38452,1.38433,1.38452,53900000.0
2006-03-13 23:47:00,1.38449,1.38454,1.38425,1.38436,47400000.0
2006-03-13 23:48:00,1.38443,1.38461,1.38435,1.3846,31800000.0
2006-03-13 23:49:00,1.38465,1.38483,1.38449,1.38453,47200000.0
2006-03-13 23:50:00,1.38437,1.38437,1.38398,1.38416,32900000.0
2006-03-13 23:51:00,1.38428,1.38433,1.38392,1.38404,31200000.0
2006-03-13 23:52:00,1.38421,1.38427,1.38389,1.3842,42800000.0
2006-03-13 23:53:00,1.38457,1.38472,1.38439,1.38472,37600000.0
2006-03-13 23:54:00,1.38473,1.38503,1.38427,1.38427,30400000.0
2006-03-13 23:55:00,1.38462,1.38479,1.38451,1.38461,44700000.0
2006-03-13 23:56:00,1.38461,1.38461,1.38412,1.38431,26600000.0
2006-03-13 23:57:00,1.38433,1.38437,1.38424,1.3843,28600000.0
2006-03-13 23:58:00,1.38407,1.3842,1.38377,1.38412,40900000.0
2006-03-13 23:59:00,1.3843,1.3843,1.38402,1.38408,50900000.0
2006-03-14 00:00:00,1.38423,1.38438,1.38411,1.38423,50700000.0
2006-03-14 00:01:00,1.3842,1.3844,1.3842,1.3842,20800000.0
2006-03-14 00:02:00,1.3841,1.3844,1.3841,1.3844,20800000.0
2006-03-14 00:05:00,1.3843,1.3843,1.3843,1.3843,20800000.0
2006-03-14 00:07:00,1.3844,1.3844,1.3843,1.3843,20800000.0
2006-03-14 00:08:00,1.3844,1.3846,1.3844,1.3846,20800000.0
2006-03-14 00:09:00,1.3844,1.3844,1.3844,1.3844,20800000.0
2006-03-14 00:10:00,1.3842,1.3844,1.3841,1.3842,20800000.0
2006-03-14 00:11:00,1.3844,1.3844,1.3844,1.3844,20800000.0
2006-03-14 00:12:00,1.3841,1.3841,1.3839,1.384,20800000.0
2006-03-14 00:13:00,1.3841,1.3841,1.3836,1.3837,20800000.0
2006-03-14 00:14:00,1.3839,1.384,1.3839,1.384,20800000.0
2006-03-14 00:15:00,1.3839,1.3841,1.3837,1.384,20800000.0
2006-03-14 00:16:00,1.3839,1.3841,1.3839,1.384,20800000.0
2006-03-14 00:17:00,1.3839,1.3841,1.3839,1.384,20800000.0
2006-03-14 00:18:00,1.3841,1.3842,1.384,1.384,20800000.0
2006-03-14 00:19:00,1.3839,1.3839,1.3833,1.3839,20800000.0
2006-03-14 00:20:00,1.3838,1.3842,1.3836,1.3841,20800000.0
2006-03-14 00:21:00,1.384,1.3841,1.3839,1.3841,20800000.0
2006-03-14 00:22:00,1.3842,1.3843,1.3842,1.3842,20800000.0
2006-03-14 00:23:00,1.3841,1.3842,1.3841,1.3841,20800000.0
2006-03-14 00:24:00,1.3842,1.3842,1.3841,1.3841,20800000.0
2006-03-14 00:25:00,1.3842,1.3844,1.3842,1.3844,20800000.0
2006-03-14 00:26:00,1.3843,1.3846,1.3843,1.3846,20800000.0
2006-03-14 00:27:00,1.38431,1.38436,1.38425,1.38431,20800000.0
2006-03-14 00:28:00,1.38427,1.38427,1.38344,1.3835,36400000.0
2006-03-14 00:29:00,1.38337,1.38363,1.38326,1.38347,35400000.0
2006-03-14 00:30:00,1.38336,1.38381,1.38336,1.38374,29200000.0
2006-03-14 00:31:00,1.38396,1.38412,1.38396,1.38407,27000000.0
2006-03-14 00:32:00,1.38402,1.38447,1.384,1.38426,43200001.0
2006-03-14 00:33:00,1.38455,1.38455,1.38425,1.38445,18200000.0
2006-03-14 00:34:00,1.38439,1.38469,1.38434,1.38438,18000000.0
2006-03-14 00:35:00,1.38467,1.38467,1.38447,1.38462,33000000.0
2006-03-14 00:36:00,1.38454,1.38454,1.38435,1.38438,41000001.0
2006-03-14 00:37:00,1.38445,1.38445,1.3843,1.3843,37800000.0
2006-03-14 00:38:00,1.38437,1.3846,1.38437,1.3846,38000000.0
2006-03-14 00:39:00,1.38449,1.38461,1.38428,1.38441,34600000.0
2006-03-14 00:40:00,1.38503,1.38503,1.38468,1.38468,33900000.0
2006-03-14 00:41:00,1.38462,1.38468,1.38437,1.38454,32600000.0
2006-03-14 00:42:00,1.38453,1.38462,1.38449,1.38453,28900000.0
2006-03-14 00:43:00,1.38417,1.38445,1.38393,1.38445,35000000.0
2006-03-14 00:44:00,1.38448,1.38456,1.38437,1.38452,40200000.0
2006-03-14 00:45:00,1.38442,1.38443,1.38423,1.3843,39800000.0
2006-03-14 00:46:00,1.38436,1.38441,1.38423,1.38437,33700000.0
2006-03-14 00:47:00,1.38424,1.38431,1.38408,1.38414,23600000.0
2006-03-14 00:48:00,1.38404,1.38449,1.38404,1.38416,38000000.0
2006-03-14 00:49:00,1.38417,1.3842,1.3839,1.38412,42000000.0
2006-03-14 00:50:00,1.38406,1.38414,1.38382,1.38407,17200000.0
2006-03-14 00:51:00,1.38405,1.38414,1.38389,1.38402,24000000.0
2006-03-14 00:52:00,1.38385,1.38406,1.38379,1.38406,34900000.0
2006-03-14 00:53:00,1.38387,1.3841,1.38385,1.3841,65600001.0
2006-03-14 00:54:00,1.38372,1.3841,1.38372,1.3841,31400000.0
2006-03-14 00:55:00,1.3841,1.3841,1.38373,1.3841,37400000.0
2006-03-14 00:56:00,1.38409,1.38423,1.384,1.38409,43200000.0
2006-03-14 00:57:00,1.38407,1.3841,1.38387,1.38387,27600000.0
2006-03-14 00:58:00,1.3841,1.3841,1.38388,1.38397,20800000.0
2006-03-14 00:59:00,1.3841,1.3841,1.38395,1.3841,27800000.0
2006-03-14 01:00:00,1.38405,1.38412,1.3839,1.38395,39600000.0
2006-03-14 01:01:00,1.38396,1.38418,1.38391,1.38391,30400000.0
2006-03-14 01:02:00,1.38414,1.38439,1.38385,1.38385,32400000.0
2006-03-14 01:03:00,1.3842,1.3842,1.38385,1.38401,32400000.0
2006-03-14 01:04:00,1.38403,1.38414,1.38401,1.38403,34800000.0
2006-03-14 01:05:00,1.38405,1.38405,1.38389,1.38392,52900000.0
2006-03-14 01:06:00,1.38403,1.38403,1.38378,1.384,73000000.0
2006-03-14 01:07:00,1.38403,1.38411,1.38384,1.38392,46100000.0
2006-03-14 01:08:00,1.3841,1.38438,1.38396,1.38396,29500000.0
2006-03-14 01:09:00,1.38434,1.38434,1.38414,1.38432,25600000.0
2006-03-14 01:10:00,1.38397,1.38398,1.38358,1.38376,36400000.0
2006-03-14 01:11:00,1.38377,1.38399,1.38377,1.38399,25600000.0
2006-03-14 01:12:00,1.38394,1.38396,1.38352,1.38359,38600000.0
2006-03-14 01:13:00,1.38385,1.38388,1.38361,1.38388,49600000.0
2006-03-14 01:14:00,1.38357,1.38375,1.38339,1.38355,28000000.0
2006-03-14 01:15:00,1.38361,1.38374,1.38324,1.38363,36600000.0
2006-03-14 01:16:00,1.3836,1.38393,1.38354,1.38376,47600000.0
2006-03-14 01:17:00,1.3838,1.38388,1.38367,1.38383,37900000.0
2006-03-14 01:18:00,1.3837,1.38383,1.38345,1.38383,26300000.0
2006-03-14 01:19:00,1.38366,1.38366,1.38333,1.3835,41700000.0
2006-03-14 01:20:00,1.38359,1.3838,1.38312,1.3838,28000000.0
2006-03-14 01:21:00,1.38361,1.38399,1.3836,1.38371,36100000.0
2006-03-14 01:22:00,1.38389,1.38408,1.38376,1.38401,59100000.0
2006-03-14 01:23:00,1.38371,1.38384,1.38349,1.38349,32600000.0
2006-03-14 01:24:00,1.38385,1.38397,1.38376,1.38395,20000000.0
2006-03-14 01:25:00,1.38389,1.38414,1.38366,1.38406,53000000.0
2006-03-14 01:26:00,1.38402,1.38425,1.384,1.38407,43000000.0
2006-03-14 01:27:00,1.38426,1.38427,1.38406,1.38426,30000000.0
2006-03-14 01:28:00,1.3841,1.38425,1.38385,1.38418,51800001.0
2006-03-14 01:29:00,1.38425,1.38425,1.3841,1.38413,30600000.0
2006-03-14 01:30:00,1.38419,1.38419,1.38363,1.38399,55100000.0
2006-03-14 01:31:00,1.384,1.38425,1.384,1.3842,34200000.0
2006-03-14 01:32:00,1.38431,1.38443,1.38405,1.38437,45000000.0
2006-03-14 01:33:00,1.38448,1.38458,1.38438,1.38455,31500000.0
2006-03-14 01:34:00,1.38447,1.38447,1.38399,1.38434,26700000.0
2006-03-14 01:35:00,1.38426,1.38426,1.38392,1.38392,49300000.0
2006-03-14 01:36:00,1.38393,1.38413,1.38393,1.38393,45900000.0
2006-03-14 01:37:00,1.3841,1.38422,1.38383,1.38415,52700000.0
2006-03-14 01:38:00,1.38393,1.3842,1.3839,1.3842,31600000.0
2006-03-14 01:39:00,1.38398,1.38408,1.38353,1.38406,53000000.0
2006-03-14 01:40:00,1.38407,1.38418,1.38402,1.38412,38200000.0
2006-03-14 01:41:00,1.38417,1.38445,1.38411,1.38417,64500001.0
2006-03-14 01:42:00,1.3842,1.3843,1.384,1.3842,35400000.0
2006-03-14 01:43:00,1.3842,1.38425,1.38368,1.38415,29400000.0
2006-03-14 01:44:00,1.38424,1.38436,1.38402,1.38436,35000000.0
2006-03-14 01:45:00,1.38435,1.38448,1.3842,1.38438,32400000.0
2006-03-14 01:46:00,1.38436,1.38452,1.38416,1.38426,33000000.0
2006-03-14 01:47:00,1.38409,1.38426,1.38392,1.38392,43500000.0
2006-03-14 01:48:00,1.38413,1.38445,1.38386,1.38386,43700000.0
2006-03-14 01:49:00,1.38416,1.38429,1.38366,1.38411,25500000.0
2006-03-14 01:50:00,1.38408,1.38428,1.38373,1.38428,42400000.0
2006-03-14 01:51:00,1.3843,1.3843,1.38409,1.38409,36400000.0
2006-03-14 01:52:00,1.38432,1.3846,1.38432,1.38436,38800000.0
2006-03-14 01:53:00,1.3845,1.3845,1.38431,1.38431,43200000.0
2006-03-14 01:54:00,1.38429,1.38448,1.38426,1.38448,37600000.0
2006-03-14 01:55:00,1.38449,1.38486,1.38449,1.38456,33000000.0
2006-03-14 01:56:00,1.38474,1.38494,1.38461,1.38461,33800000.0
2006-03-14 01:57:00,1.38466,1.38479,1.38459,1.38469,49300000.0
2006-03-14 01:58:00,1.38464,1.38474,1.38434,1.38441,40200000.0
2006-03-14 01:59:00,1.38469,1.38477,1.38464,1.38474,35800000.0
2006-03-14 02:00:00,1.38449,1.38478,1.38449,1.38459,51400001.0
2006-03-14 02:01:00,1.38435,1.38438,1.38419,1.3842,47200000.0
2006-03-14 02:02:00,1.38411,1.38459,1.38411,1.38453,90700000.0
2006-03-14 02:03:00,1.38454,1.38459,1.38442,1.38444,83700000.0
2006-03-14 02:04:00,1.38434,1.38459,1.38428,1.38459,57000000.0
2006-03-14 02:05:00,1.38475,1.38475,1.38456,1.38457,85900000.0
2006-03-14 02:06:00,1.3848,1.38485,1.38448,1.38482,63000000.0
2006-03-14 02:07:00,1.38456,1.38459,1.38418,1.38448,147300000.0
2006-03-14 02:08:00,1.38441,1.38447,1.38439,1.38439,60300000.0
2006-03-14 02:09:00,1.38432,1.38449,1.38409,1.38442,164600000.0
2006-03-14 02:10:00,1.38416,1.3845,1.38409,1.38409,119700000.0
2006-03-14 02:11:00,1.38405,1.3841,1.38405,1.38407,42000000.0
2006-03-14 02:12:00,1.38403,1.38411,1.384,1.38411,51200000.0
2006-03-14 02:13:00,1.3841,1.38416,1.3841,1.38415,51800000.0
2006-03-14 02:14:00,1.38413,1.38415,1.38385,1.38415,183400000.0
2006-03-14 02:15:00,1.38403,1.3841,1.38385,1.38398,247400001.0
2006-03-14 02:16:00,1.38423,1.38431,1.38406,1.38426,66200000.0
2006-03-14 02:17:00,1.384,1.38436,1.38373,1.38395,195700000.0
2006-03-14 02:18:00,1.38412,1.38441,1.38372,1.38422,49600000.0
2006-03-14 02:19:00,1.3843,1.38436,1.38402,1.38416,42100000.0
2006-03-14 02:20:00,1.38432,1.38449,1.38419,1.38443,56800000.0
2006-03-14 02:21:00,1.3842,1.38454,1.38407,1.38454,54400000.0
2006-03-14 02:22:00,1.38426,1.38431,1.38426,1.38431,55700000.0
2006-03-14 02:23:00,1.38459,1.3848,1.38452,1.38452,35100000.0
2006-03-14 02:24:00,1.38444,1.38459,1.38425,1.38433,35200000.0
2006-03-14 02:25:00,1.38431,1.38443,1.38412,1.38416,85600000.0
2006-03-14 02:26:00,1.38404,1.38442,1.38399,1.38439,83000000.0
2006-03-14 02:27:00,1.38441,1.38455,1.38437,1.38446,57800000.0
2006-03-14 02:28:00,1.38442,1.38442,1.38419,1.38419,35600000.0
2006-03-14 02:29:00,1.38439,1.38439,1.38411,1.38434,41200000.0
2006-03-14 02:30:00,1.38463,1.38463,1.38441,1.38454,31600000.0
2006-03-14 02:31:00,1.3843,1.38435,1.38415,1.38416,51800000.0
2006-03-14 02:32:00,1.38448,1.38463,1.38433,1.38453,29600000.0
2006-03-14 02:33:00,1.38419,1.38419,1.38399,1.384,216500000.0
2006-03-14 02:34:00,1.38432,1.38432,1.38412,1.38429,47200000.0
2006-03-14 02:35:00,1.38444,1.3847,1.38415,1.38417,80600000.0
2006-03-14 02:36:00,1.38437,1.38454,1.38435,1.38454,40400000.0
2006-03-14 02:37:00,1.38419,1.38429,1.38415,1.38415,76700000.0
2006-03-14 02:38:00,1.38435,1.38478,1.38435,1.38478,39000000.0
2006-03-14 02:39:00,1.38497,1.38498,1.38474,1.38498,32800000.0
2006-03-14 02:40:00,1.38538,1.38553,1.38524,1.38553,45100000.0
2006-03-14 02:41:00,1.38549,1.38578,1.38548,1.38548,35400000.0
2006-03-14 02:42:00,1.38565,1.38578,1.38561,1.38561,19400000.0
2006-03-14 02:43:00,1.38567,1.38568,1.38548,1.38548,34400001.0
2006-03-14 02:44:00,1.3854,1.38559,1.38533,1.38559,28600000.0
2006-03-14 02:45:00,1.38525,1.3856,1.38525,1.3854,52700000.0
2006-03-14 02:46:00,1.38529,1.38542,1.38508,1.38528,166200000.0
2006-03-14 02:47:00,1.38576,1.38597,1.38534,1.3858,277400000.0
2006-03-14 02:48:00,1.38553,1.3858,1.3855,1.3858,108300000.0
2006-03-14 02:49:00,1.3855,1.3857,1.38517,1.38523,85300000.0
2006-03-14 02:50:00,1.38555,1.38573,1.38527,1.38572,104400000.0
2006-03-14 02:51:00,1.38533,1.38565,1.38531,1.38541,81600000.0
2006-03-14 02:52:00,1.38569,1.38578,1.38557,1.3857,21600000.0
2006-03-14 02:53:00,1.38574,1.38584,1.38556,1.38583,25600000.0
2006-03-14 02:54:00,1.38594,1.38601,1.38547,1.38547,47000000.0
2006-03-14 02:55:00,1.38553,1.38579,1.38534,1.38554,51400001.0
2006-03-14 02:56:00,1.38546,1.38551,1.38524,1.38551,93800000.0
2006-03-14 02:57:00,1.38561,1.38562,1.38559,1.38561,50100000.0
2006-03-14 02:58:00,1.38561,1.38584,1.38561,1.3857,68200000.0
2006-03-14 02:59:00,1.38567,1.38573,1.38535,1.38535,71200001.0
2006-03-14 03:00:00,1.38546,1.38546,1.38486,1.38493,102300000.0
2006-03-14 03:01:00,1.38481,1.38485,1.38473,1.38485,53800000.0
2006-03-14 03:02:00,1.38483,1.38483,1.38457,1.38457,41000000.0
2006-03-14 03:03:00,1.38456,1.38456,1.38434,1.38436,68000000.0
2006-03-14 03:04:00,1.38432,1.38474,1.38413,1.3844,47600000.0
2006-03-14 03:05:00,1.38427,1.38429,1.38417,1.38422,62800000.0
2006-03-14 03:06:00,1.38423,1.38455,1.38423,1.38455,64100000.0
2006-03-14 03:07:00,1.38454,1.38493,1.38437,1.38484,88000000.0
2006-03-14 03:08:00,1.3845,1.3845,1.38406,1.38414,48500000.0
2006-03-14 03:09:00,1.38441,1.38447,1.38397,1.38421,37200000.0
2006-03-14 03:10:00,1.38363,1.38397,1.38361,1.38383,41300000.0
2006-03-14 03:11:00,1.3833,1.38334,1.38316,1.38334,40000000.0
2006-03-14 03:12:00,1.38374,1.38413,1.38355,1.38384,30000000.0
2006-03-14 03:13:00,1.3836,1.38401,1.38358,1.38401,59400000.0
2006-03-14 03:14:00,1.38408,1.38433,1.38382,1.38401,47000000.0
2006-03-14 03:15:00,1.38359,1.38374,1.38322,1.38322,50800002.0
2006-03-14 03:16:00,1.3831,1.3837,1.38284,1.38368,50500000.0
2006-03-14 03:17:00,1.38367,1.38373,1.38335,1.38373,44400000.0
2006-03-14 03:18:00,1.3834,1.3834,1.38297,1.38333,56800000.0
2006-03-14 03:19:00,1.38342,1.3836,1.38332,1.3836,23200000.0
2006-03-14 03:20:00,1.38307,1.38348,1.38294,1.38335,43800001.0
2006-03-14 03:21:00,1.38298,1.38319,1.38298,1.38319,36600000.0
2006-03-14 03:22:00,1.38337,1.38384,1.38337,1.3836,75300000.0
2006-03-14 03:23:00,1.38392,1.38392,1.38367,1.38379,89000000.0
2006-03-14 03:24:00,1.38382,1.38382,1.38361,1.38371,72900000.0
2006-03-14 03:25:00,1.38419,1.38423,1.38378,1.38396,25800000.0
2006-03-14 03:26:00,1.38378,1.38392,1.38374,1.38389,131200000.0
2006-03-14 03:27:00,1.38394,1.38396,1.38378,1.38396,107600000.0
2006-03-14 03:28:00,1.38393,1.38393,1.38383,1.38385,46900000.0
2006-03-14 03:29:00,1.38381,1.38382,1.38374,1.38376,50300000.0
2006-03-14 03:30:00,1.38361,1.38373,1.38337,1.38373,66000000.0
2006-03-14 03:31:00,1.38373,1.38406,1.3837,1.38406,20600000.0
2006-03-14 03:32:00,1.38408,1.38422,1.38395,1.384,22600000.0
2006-03-14 03:33:00,1.38371,1.38386,1.38371,1.38377,28400000.0
2006-03-14 03:34:00,1.3841,1.38435,1.38387,1.3839,34000000.0
2006-03-14 03:35:00,1.38389,1.38406,1.3838,1.3838,70400000.0
2006-03-14 03:36:00,1.38371,1.3841,1.38349,1.38407,62000001.0
2006-03-14 03:37:00,1.38407,1.38418,1.38382,1.38415,30400000.0
2006-03-14 03:38:00,1.38419,1.38427,1.38397,1.3841,33700000.0
2006-03-14 03:39:00,1.38389,1.38397,1.38385,1.38391,64400000.0
2006-03-14 03:40:00,1.38391,1.38462,1.38383,1.38462,142600001.0
2006-03-14 03:41:00,1.38466,1.38497,1.38466,1.38475,82200000.0
2006-03-14 03:42:00,1.38466,1.38466,1.38452,1.38459,82000000.0
2006-03-14 03:43:00,1.38435,1.38457,1.38435,1.38457,35100000.0
2006-03-14 03:44:00,1.38445,1.38463,1.38437,1.38457,24600000.0
2006-03-14 03:45:00,1.38458,1.38483,1.38446,1.38483,32600000.0
2006-03-14 03:46:00,1.38444,1.38444,1.3842,1.38422,42400000.0
2006-03-14 03:47:00,1.38425,1.38444,1.38425,1.38426,27400000.0
2006-03-14 03:48:00,1.38454,1.38459,1.38428,1.38442,20000000.0
2006-03-14 03:49:00,1.38454,1.38457,1.38426,1.38426,41600000.0
2006-03-14 03:50:00,1.38446,1.38453,1.38417,1.38423,128200000.0
2006-03-14 03:51:00,1.38446,1.38453,1.38434,1.38434,47400000.0
2006-03-14 03:52:00,1.38439,1.38452,1.38432,1.38444,95300000.0
2006-03-14 03:53:00,1.3844,1.38449,1.38424,1.38443,53800000.0
2006-03-14 03:54:00,1.38449,1.38494,1.38449,1.38456,21200000.0
2006-03-14 03:55:00,1.38491,1.38497,1.38474,1.38494,26600000.0
2006-03-14 03:56:00,1.38477,1.38484,1.38468,1.38468,20600000.0
2006-03-14 03:57:00,1.38415,1.38421,1.3839,1.3839,135800000.0
2006-03-14 03:58:00,1.38406,1.38533,1.38401,1.38432,195000000.0
2006-03-14 03:59:00,1.38476,1.38502,1.38471,1.38497,149400000.0
2006-03-14 04:00:00,1.38488,1.38501,1.38478,1.38478,58700000.0
2006-03-14 04:01:00,1.38486,1.38511,1.38477,1.385,144700000.0
2006-03-14 04:02:00,1.38495,1.38508,1.38466,1.38466,118700000.0
2006-03-14 04:03:00,1.38474,1.38476,1.38448,1.38474,92400000.0
2006-03-14 04:04:00,1.38458,1.38464,1.38451,1.38458,116200000.0
2006-03-14 04:05:00,1.38451,1.38521,1.38451,1.38506,185600001.0
2006-03-14 04:06:00,1.38461,1.3851,1.38457,1.38487,108200000.0
2006-03-14 04:07:00,1.385,1.38502,1.38477,1.38477,164700001.0
2006-03-14 04:08:00,1.38507,1.38512,1.38507,1.38507,14000000.0
2006-03-14 04:09:00,1.38509,1.38516,1.38487,1.38512,42000000.0
2006-03-14 04:10:00,1.38504,1.38513,1.38482,1.38501,107600000.0
2006-03-14 04:11:00,1.38514,1.38534,1.38492,1.38501,50500000.0
2006-03-14 04:12:00,1.38502,1.38507,1.38494,1.38494,93200000.0
2006-03-14 04:13:00,1.38505,1.38522,1.38505,1.38511,67200000.0
2006-03-14 04:14:00,1.38507,1.38532,1.38507,1.38532,111500001.0
2006-03-14 04:15:00,1.38541,1.38568,1.38533,1.3856,100500000.0
2006-03-14 04:16:00,1.38552,1.38571,1.3854,1.38543,96100000.0
2006-03-14 04:17:00,1.38554,1.38554,1.38539,1.38547,49800000.0
2006-03-14 04:18:00,1.38548,1.38575,1.38547,1.38557,101000000.0
2006-03-14 04:19:00,1.38528,1.3854,1.38528,1.3853,52800000.0
2006-03-14 04:20:00,1.38532,1.38547,1.38522,1.38522,151600000.0
2006-03-14 04:21:00,1.38522,1.38524,1.38512,1.38512,36200000.0
2006-03-14 04:22:00,1.38511,1.38555,1.38496,1.38555,39800000.0
2006-03-14 04:23:00,1.3852,1.3853,1.38516,1.38516,25800000.0
2006-03-14 04:24:00,1.38482,1.38495,1.38476,1.38495,110000000.0
2006-03-14 04:25:00,1.385,1.38554,1.385,1.38519,200100000.0
2006-03-14 04:26:00,1.38515,1.38515,1.38483,1.38488,94800000.0
2006-03-14 04:27:00,1.38494,1.38516,1.38494,1.38499,67100000.0
2006-03-14 04:28:00,1.38506,1.38509,1.38493,1.38493,54400000.0
2006-03-14 04:29:00,1.38486,1.38523,1.38486,1.38502,97300000.0
2006-03-14 04:30:00,1.3845,1.38485,1.38442,1.38483,66400000.0
2006-03-14 04:31:00,1.38485,1.38506,1.38476,1.38506,30400000.0
2006-03-14 04:32:00,1.38514,1.38514,1.38484,1.38488,37200001.0
2006-03-14 04:33:00,1.38495,1.38501,1.38481,1.38494,47000000.0
2006-03-14 04:34:00,1.38501,1.3853,1.38501,1.38516,59500000.0
2006-03-14 04:35:00,1.38505,1.38518,1.38503,1.38503,74600000.0
2006-03-14 04:36:00,1.38528,1.38536,1.38463,1.38525,164400000.0
2006-03-14 04:37:00,1.38518,1.38541,1.38487,1.38508,126800000.0
2006-03-14 04:38:00,1.38506,1.38506,1.38493,1.38501,49200000.0
2006-03-14 04:39:00,1.38481,1.38487,1.3846,1.3846,74000000.0
2006-03-14 04:40:00,1.38451,1.38478,1.38451,1.38478,26400000.0
2006-03-14 04:41:00,1.38456,1.38484,1.38456,1.38471,38800000.0
2006-03-14 04:42:00,1.38451,1.38469,1.3845,1.38455,49600000.0
2006-03-14 04:43:00,1.38464,1.38464,1.38448,1.38463,69600000.0
2006-03-14 04:44:00,1.38452,1.38497,1.38451,1.38495,41300000.0
2006-03-14 04:45:00,1.38492,1.38498,1.38463,1.38476,31600000.0
2006-03-14 04:46:00,1.38473,1.38498,1.38467,1.38495,63900000.0
2006-03-14 04:47:00,1.38502,1.38536,1.38493,1.38536,63400000.0
2006-03-14 04:48:00,1.38507,1.38535,1.38507,1.38521,49200000.0
2006-03-14 04:49:00,1.38507,1.38517,1.38477,1.38477,93800001.0
2006-03-14 04:50:00,1.38514,1.38519,1.38497,1.38507,66000000.0
2006-03-14 04:51:00,1.38477,1.38477,1.38477,1.38477,25300000.0
2006-03-14 04:52:00,1.38477,1.38527,1.38477,1.38507,43200000.0
2006-03-14 04:53:00,1.38502,1.38527,1.38492,1.38502,40100000.0
2006-03-14 04:54:00,1.38477,1.38502,1.38477,1.38477,62400001.0
2006-03-14 04:55:00,1.38511,1.38538,1.38483,1.38538,38000000.0
2006-03-14 04:56:00,1.38516,1.38522,1.3849,1.38494,19200000.0
2006-03-14 04:57:00,1.38468,1.38507,1.38454,1.38454,27600000.0
2006-03-14 04:58:00,1.38469,1.38516,1.38469,1.385,36200000.0
2006-03-14 04:59:00,1.38474,1.38493,1.38454,1.38454,109900000.0
2006-03-14 05:00:00,1.38501,1.38501,1.38484,1.38492,49700000.0
2006-03-14 05:01:00,1.38476,1.38493,1.38468,1.38493,32000000.0
2006-03-14 05:02:00,1.38481,1.38493,1.38461,1.38481,27800000.0
2006-03-14 05:03:00,1.38463,1.385,1.38458,1.38471,150100001.0
2006-03-14 05:04:00,1.38471,1.38476,1.38463,1.38476,235400000.0
2006-03-14 05:05:00,1.38479,1.3849,1.38475,1.38485,176700000.0
2006-03-14 05:06:00,1.38483,1.38483,1.38456,1.38478,170200002.0
2006-03-14 05:07:00,1.38484,1.38514,1.38463,1.38472,293200000.0
2006-03-14 05:08:00,1.38498,1.38519,1.38487,1.38491,306900000.0
2006-03-14 05:09:00,1.3848,1.38507,1.38473,1.38481,208600000.0
2006-03-14 05:10:00,1.38493,1.38524,1.3849,1.38524,216200000.0
2006-03-14 05:11:00,1.38523,1.38526,1.38505,1.38508,128200000.0
2006-03-14 05:12:00,1.38506,1.38516,1.38484,1.38484,112100000.0
2006-03-14 05:13:00,1.38484,1.3852,1.38484,1.3849,156100000.0
2006-03-14 05:14:00,1.38483,1.38502,1.38476,1.38485,235000000.0
2006-03-14 05:15:00,1.38483,1.385,1.38475,1.38479,19200000.0
2006-03-14 05:16:00,1.38464,1.38482,1.3846,1.38476,170600000.0
2006-03-14 05:17:00,1.38487,1.38502,1.38472,1.38502,182400001.0
2006-03-14 05:18:00,1.38494,1.38494,1.38459,1.38487,280900000.0
2006-03-14 05:19:00,1.38467,1.38502,1.38462,1.38469,249300000.0
2006-03-14 05:20:00,1.38472,1.38487,1.38467,1.38477,279900001.0
2006-03-14 05:21:00,1.38469,1.3851,1.38462,1.38465,337800001.0
2006-03-14 05:22:00,1.38473,1.38475,1.38458,1.38461,229400001.0
2006-03-14 05:23:00,1.38456,1.3847,1.38456,1.3847,137200000.0
2006-03-14 05:24:00,1.38467,1.38467,1.38439,1.38439,162100000.0
2006-03-14 05:25:00,1.38459,1.385,1.38441,1.38441,209100000.0
2006-03-14 05:26:00,1.38439,1.38449,1.38437,1.3844,113700000.0
2006-03-14 05:27:00,1.38462,1.38467,1.38432,1.38457,176200000.0
2006-03-14 05:28:00,1.38457,1.38467,1.38432,1.38457,233300001.0
2006-03-14 05:29:00,1.38462,1.38469,1.38435,1.38452,215800000.0
2006-03-14 05:30:00,1.38457,1.38487,1.38454,1.38457,188000000.0
2006-03-14 05:31:00,1.38462,1.38496,1.38461,1.38487,68200000.0
2006-03-14 05:32:00,1.38505,1.38521,1.38501,1.38516,135200001.0
2006-03-14 05:33:00,1.38513,1.38513,1.3849,1.38503,153900000.0
2006-03-14 05:34:00,1.38497,1.38513,1.3848,1.38483,214000000.0
2006-03-14 05:35:00,1.385,1.38501,1.38489,1.38494,54400000.0
2006-03-14 05:36:00,1.38471,1.38493,1.38471,1.38483,183100000.0
2006-03-14 05:37:00,1.38485,1.3849,1.38476,1.38479,149200000.0
2006-03-14 05:38:00,1.38477,1.385,1.38474,1.38499,154000000.0
2006-03-14 05:39:00,1.38509,1.38543,1.38509,1.38537,181900000.0
2006-03-14 05:40:00,1.38525,1.38553,1.38519,1.38535,223300000.0
2006-03-14 05:41:00,1.38509,1.38516,1.3847,1.38493,122300000.0
2006-03-14 05:42:00,1.38494,1.38494,1.38472,1.38478,246100002.0
2006-03-14 05:43:00,1.38476,1.38486,1.38475,1.38476,90600000.0
2006-03-14 05:44:00,1.38481,1.38498,1.38473,1.38478,106800000.0
2006-03-14 05:45:00,1.38483,1.38503,1.38478,1.38483,131900000.0
2006-03-14 05:46:00,1.38483,1.38484,1.3846,1.38464,174100001.0
2006-03-14 05:47:00,1.38445,1.38447,1.38427,1.38439,216800000.0
2006-03-14 05:48:00,1.38429,1.38459,1.38419,1.38432,263000000.0
2006-03-14 05:49:00,1.38439,1.38462,1.3843,1.38432,193800000.0
2006-03-14 05:50:00,1.38433,1.38468,1.38433,1.3845,299900001.0
2006-03-14 05:51:00,1.38467,1.38467,1.38446,1.38451,177200000.0
2006-03-14 05:52:00,1.38439,1.38468,1.3843,1.38468,164100000.0
2006-03-14 05:53:00,1.38458,1.38468,1.38443,1.38443,90800000.0
2006-03-14 05:54:00,1.38464,1.38481,1.38449,1.38474,196600000.0
2006-03-14 05:55:00,1.38478,1.38488,1.38455,1.38469,249900000.0
2006-03-14 05:56:00,1.38476,1.38493,1.38466,1.38469,108100000.0
2006-03-14 05:57:00,1.38478,1.38486,1.38469,1.38479,188300001.0
2006-03-14 05:58:00,1.38488,1.38493,1.38476,1.38476,131700000.0
2006-03-14 05:59:00,1.38488,1.38488,1.3847,1.38473,95200000.0
2006-03-14 06:00:00,1.38476,1.38478,1.38468,1.38473,237800002.0
2006-03-14 06:01:00,1.38487,1.38498,1.38478,1.38489,169500001.0
2006-03-14 06:02:00,1.38482,1.38499,1.38479,1.38486,255800001.0
2006-03-14 06:03:00,1.38494,1.38504,1.38484,1.38499,47100000.0
2006-03-14 06:04:00,1.38489,1.38497,1.38486,1.38489,174800000.0
2006-03-14 06:05:00,1.38486,1.38497,1.38479,1.38484,447700004.0
2006-03-14 06:06:00,1.38489,1.38504,1.38489,1.38497,71800000.0
2006-03-14 06:07:00,1.38501,1.38504,1.38479,1.38499,299300000.0
2006-03-14 06:08:00,1.38482,1.38506,1.38479,1.38498,492900001.0
2006-03-14 06:09:00,1.38503,1.38557,1.38503,1.38529,418600000.0
2006-03-14 06:10:00,1.38527,1.38527,1.38479,1.38481,280500001.0
2006-03-14 06:11:00,1.38467,1.38479,1.38454,1.38473,481500004.0
2006-03-14 06:12:00,1.38477,1.38502,1.38472,1.38497,318100001.0
2006-03-14 06:13:00,1.38487,1.38502,1.38469,1.38469,337900001.0
2006-03-14 06:14:00,1.38495,1.38512,1.3848,1.38488,351500000.0
2006-03-14 06:15:00,1.3849,1.38502,1.38483,1.38501,138000000.0
2006-03-14 06:16:00,1.3849,1.38503,1.38473,1.38503,183900000.0
2006-03-14 06:17:00,1.38482,1.38503,1.38482,1.38482,183600001.0
2006-03-14 06:18:00,1.38477,1.38489,1.38463,1.38478,222800000.0
2006-03-14 06:19:00,1.38478,1.38499,1.38478,1.38496,174000000.0
2006-03-14 06:20:00,1.38493,1.38512,1.38487,1.38493,256200000.0
2006-03-14 06:21:00,1.38493,1.38501,1.38481,1.38493,204400000.0
2006-03-14 06:22:00,1.38502,1.38528,1.38497,1.38505,276100001.0
2006-03-14 06:23:00,1.38493,1.38513,1.38493,1.38504,323800002.0
2006-03-14 06:24:00,1.385,1.38515,1.3849,1.38503,345900001.0
2006-03-14 06:25:00,1.38531,1.38557,1.38531,1.38548,228200000.0
2006-03-14 06:26:00,1.38549,1.38566,1.38543,1.38545,334000000.0
2006-03-14 06:27:00,1.38546,1.38551,1.38536,1.38541,339400000.0
2006-03-14 06:28:00,1.38542,1.38563,1.38533,1.38549,379800000.0
2006-03-14 06:29:00,1.38564,1.38582,1.38562,1.38567,93400000.0
2006-03-14 06:30:00,1.38566,1.38587,1.38565,1.38573,285100000.0
2006-03-14 06:31:00,1.38579,1.38591,1.38569,1.38578,153200000.0
2006-03-14 06:32:00,1.38576,1.38582,1.38574,1.38576,169500000.0
2006-03-14 06:33:00,1.38567,1.38593,1.38567,1.38577,283400000.0
2006-03-14 06:34:00,1.38579,1.38589,1.38569,1.38584,267000001.0
2006-03-14 06:35:00,1.3857,1.38594,1.38568,1.38581,182500002.0
2006-03-14 06:36:00,1.38577,1.38581,1.38551,1.38551,98700000.0
2006-03-14 06:37:00,1.38534,1.38538,1.38516,1.38516,254400001.0
2006-03-14 06:38:00,1.38515,1.38554,1.38515,1.38523,157400000.0
2006-03-14 06:39:00,1.38531,1.38531,1.3852,1.38529,47700000.0
2006-03-14 06:40:00,1.38524,1.38526,1.38501,1.38505,183400000.0
2006-03-14 06:41:00,1.38503,1.38517,1.38497,1.38517,191400001.0
2006-03-14 06:42:00,1.38524,1.38524,1.38501,1.38511,299000000.0
2006-03-14 06:43:00,1.38516,1.38523,1.38511,1.38519,195800000.0
2006-03-14 06:44:00,1.38512,1.38512,1.38486,1.38488,351800000.0
2006-03-14 06:45:00,1.38502,1.38507,1.38489,1.38507,275600001.0
2006-03-14 06:46:00,1.38504,1.38511,1.38497,1.38504,236200000.0
2006-03-14 06:47:00,1.38504,1.38512,1.38494,1.38507,234100000.0
2006-03-14 06:48:00,1.38491,1.38514,1.38489,1.38504,28200000.0
2006-03-14 06:49:00,1.38497,1.38525,1.38487,1.38493,278200000.0
2006-03-14 06:50:00,1.38501,1.38511,1.38493,1.38499,49300000.0
2006-03-14 06:51:00,1.38519,1.38519,1.38477,1.38504,35200000.0
2006-03-14 06:52:00,1.38494,1.38521,1.38494,1.38504,235100000.0
2006-03-14 06:53:00,1.38511,1.38559,1.38511,1.38537,240300000.0
2006-03-14 06:54:00,1.38545,1.38569,1.38533,1.38553,460300000.0
2006-03-14 06:55:00,1.38548,1.38568,1.38541,1.38558,387400002.0
2006-03-14 06:56:00,1.38564,1.38568,1.38558,1.38562,34100000.0
2006-03-14 06:57:00,1.38568,1.38573,1.38565,1.38566,89000000.0
2006-03-14 06:58:00,1.38557,1.38577,1.38556,1.38572,227900001.0
2006-03-14 06:59:00,1.38566,1.38587,1.38559,1.38569,346500001.0
2006-03-14 07:00:00,1.38594,1.38594,1.38581,1.38581,152800002.0
2006-03-14 07:01:00,1.38553,1.38574,1.3855,1.38574,277400000.0
2006-03-14 07:02:00,1.38574,1.38589,1.38564,1.38574,373900001.0
2006-03-14 07:03:00,1.38577,1.38584,1.38569,1.38577,152200000.0
2006-03-14 07:04:00,1.38577,1.38587,1.38569,1.38577,316600000.0
2006-03-14 07:05:00,1.38587,1.38587,1.38571,1.38577,106500000.0
2006-03-14 07:06:00,1.38579,1.38584,1.38564,1.38577,215800001.0
2006-03-14 07:07:00,1.38578,1.38578,1.3855,1.38558,205600000.0
2006-03-14 07:08:00,1.38573,1.38599,1.38567,1.38584,317000001.0
2006-03-14 07:09:00,1.38566,1.38577,1.38561,1.38564,224000000.0
2006-03-14 07:10:00,1.38565,1.38568,1.38548,1.38551,421600001.0
2006-03-14 07:11:00,1.38554,1.38567,1.38551,1.38555,330800001.0
2006-03-14 07:12:00,1.38564,1.38584,1.38557,1.38584,282700000.0
2006-03-14 07:13:00,1.38589,1.38591,1.38573,1.38581,304600003.0
2006-03-14 07:14:00,1.3858,1.38593,1.38573,1.38576,453500000.0
2006-03-14 07:15:00,1.386,1.38633,1.38579,1.38633,252000000.0
2006-03-14 07:16:00,1.38614,1.38624,1.38609,1.38621,196100002.0
2006-03-14 07:17:00,1.38607,1.38607,1.38576,1.38576,250700002.0
2006-03-14 07:18:00,1.38564,1.38598,1.38561,1.38598,438200001.0
2006-03-14 07:19:00,1.38598,1.38608,1.38573,1.38593,300700000.0
2006-03-14 07:20:00,1.38593,1.38595,1.38565,1.38578,435500002.0
2006-03-14 07:21:00,1.38578,1.38591,1.38571,1.38573,328700002.0
2006-03-14 07:22:00,1.38581,1.38592,1.38567,1.38579,319000001.0
2006-03-14 07:23:00,1.38582,1.38597,1.38564,1.38581,391100000.0
2006-03-14 07:24:00,1.3857,1.38578,1.38561,1.38568,311900001.0
2006-03-14 07:25:00,1.38571,1.38581,1.38559,1.38577,335700001.0
2006-03-14 07:26:00,1.38574,1.38589,1.38564,1.38577,277600000.0
2006-03-14 07:27:00,1.38576,1.38593,1.38564,1.38593,156500000.0
2006-03-14 07:28:00,1.38585,1.38593,1.3858,1.38581,245200001.0
2006-03-14 07:29:00,1.38579,1.38594,1.38563,1.38563,302700002.0
2006-03-14 07:30:00,1.38572,1.38585,1.38558,1.38562,504900001.0
2006-03-14 07:31:00,1.38564,1.38584,1.38561,1.38567,287400001.0
2006-03-14 07:32:00,1.38574,1.38575,1.38545,1.3856,426500000.0
2006-03-14 07:33:00,1.38548,1.38575,1.38546,1.3855,365300000.0
2006-03-14 07:34:00,1.38543,1.38558,1.38541,1.38548,259900000.0
2006-03-14 07:35:00,1.38537,1.38566,1.38537,1.38549,250400000.0
2006-03-14 07:36:00,1.38555,1.3857,1.3854,1.38557,364400000.0
2006-03-14 07:37:00,1.3856,1.38575,1.3855,1.38562,247900000.0
2006-03-14 07:38:00,1.38566,1.38584,1.38566,1.38579,33400000.0
2006-03-14 07:39:00,1.38569,1.38587,1.3856,1.38587,387700001.0
2006-03-14 07:40:00,1.38588,1.38605,1.38582,1.38591,378700002.0
2006-03-14 07:41:00,1.38591,1.38609,1.38583,1.38592,669400005.0
2006-03-14 07:42:00,1.38591,1.38601,1.38582,1.38594,316100000.0
2006-03-14 07:43:00,1.38591,1.38607,1.38583,1.38592,222900001.0
2006-03-14 07:44:00,1.38591,1.38602,1.38586,1.38593,456600000.0
2006-03-14 07:45:00,1.3859,1.38602,1.38568,1.38579,352900001.0
2006-03-14 07:46:00,1.38578,1.38592,1.38563,1.38569,400700001.0
2006-03-14 07:47:00,1.38561,1.38597,1.38559,1.38566,674400000.0
2006-03-14 07:48:00,1.38576,1.38599,1.38563,1.38565,758400001.0
2006-03-14 07:49:00,1.38576,1.38603,1.38565,1.38583,610200001.0
2006-03-14 07:50:00,1.38577,1.38597,1.38566,1.38575,577800001.0
2006-03-14 07:51:00,1.38592,1.38611,1.38579,1.38611,602800002.0
2006-03-14 07:52:00,1.38614,1.38621,1.38602,1.38612,444100001.0
2006-03-14 07:53:00,1.38608,1.38629,1.38586,1.38607,542100000.0
2006-03-14 07:54:00,1.38611,1.38624,1.38602,1.38609,370600001.0
2006-03-14 07:55:00,1.38608,1.38617,1.38591,1.38595,390800000.0
2006-03-14 07:56:00,1.38602,1.38616,1.38576,1.38582,678000001.0
2006-03-14 07:57:00,1.38577,1.38603,1.38569,1.38581,620500002.0
2006-03-14 07:58:00,1.38584,1.38591,1.38566,1.38571,648900000.0
2006-03-14 07:59:00,1.38575,1.38586,1.3856,1.38565,511400002.0
2006-03-14 08:00:00,1.38563,1.38565,1.38539,1.38545,381400003.0
2006-03-14 08:01:00,1.38525,1.38554,1.38509,1.38519,469500000.0
2006-03-14 08:02:00,1.38517,1.38551,1.38517,1.38551,246600001.0
2006-03-14 08:03:00,1.38552,1.38552,1.38519,1.38525,430900001.0
2006-03-14 08:04:00,1.38523,1.38541,1.38518,1.3854,436300001.0
2006-03-14 08:05:00,1.38545,1.38545,1.38528,1.38528,353900000.0
2006-03-14 08:06:00,1.38546,1.38546,1.38501,1.38526,713100000.0
2006-03-14 08:07:00,1.38521,1.38529,1.38493,1.38496,512500002.0
2006-03-14 08:08:00,1.38498,1.38501,1.38464,1.38476,405400000.0
2006-03-14 08:09:00,1.38491,1.38517,1.38484,1.38505,530400002.0
2006-03-14 08:10:00,1.38521,1.38559,1.38501,1.38551,544400000.0
2006-03-14 08:11:00,1.38551,1.38573,1.38541,1.38545,296800002.0
2006-03-14 08:12:00,1.38537,1.3855,1.38527,1.38543,418100001.0
2006-03-14 08:13:00,1.38548,1.38573,1.38544,1.38564,201000000.0
2006-03-14 08:14:00,1.38562,1.38574,1.38562,1.38564,111500000.0
2006-03-14 08:15:00,1.38559,1.38574,1.38554,1.38566,302100000.0
2006-03-14 08:16:00,1.38559,1.3856,1.38526,1.38526,301600001.0
2006-03-14 08:17:00,1.38523,1.38526,1.38505,1.38509,333400003.0
2006-03-14 08:18:00,1.38508,1.38532,1.38505,1.38519,229700000.0
2006-03-14 08:19:00,1.3852,1.38537,1.38513,1.38524,284000000.0
2006-03-14 08:20:00,1.38517,1.3853,1.38507,1.3852,300700000.0
2006-03-14 08:21:00,1.38523,1.38557,1.38516,1.38537,505800000.0
2006-03-14 08:22:00,1.38537,1.38545,1.38526,1.38531,331500000.0
2006-03-14 08:23:00,1.38519,1.38528,1.38495,1.38495,280900000.0
2006-03-14 08:24:00,1.38498,1.38519,1.38493,1.38503,429900001.0
2006-03-14 08:25:00,1.38509,1.38511,1.38491,1.38493,578200001.0
2006-03-14 08:26:00,1.38495,1.38512,1.38492,1.38509,293800000.0
2006-03-14 08:27:00,1.38509,1.38522,1.38497,1.38503,359300000.0
2006-03-14 08:28:00,1.3851,1.38528,1.38498,1.38506,562400001.0
2006-03-14 08:29:00,1.38504,1.38515,1.38491,1.38502,440700001.0
2006-03-14 08:30:00,1.38491,1.3852,1.38487,1.38498,497000001.0
2006-03-14 08:31:00,1.38496,1.38509,1.38481,1.38496,292200002.0
2006-03-14 08:32:00,1.3849,1.38505,1.38467,1.385,313000000.0
2006-03-14 08:33:00,1.38505,1.38509,1.38494,1.38505,188800000.0
2006-03-14 08:34:00,1.38519,1.38522,1.38488,1.38492,591400000.0
2006-03-14 08:35:00,1.38493,1.38519,1.38488,1.38491,510000001.0
2006-03-14 08:36:00,1.38493,1.38525,1.38482,1.38525,471400002.0
2006-03-14 08:37:00,1.38497,1.38514,1.38491,1.38499,401000000.0
2006-03-14 08:38:00,1.385,1.38507,1.38479,1.385,322900000.0
2006-03-14 08:39:00,1.38491,1.38509,1.38479,1.38484,481700001.0
2006-03-14 08:40:00,1.38471,1.38509,1.38469,1.38472,355400000.0
2006-03-14 08:41:00,1.38506,1.38529,1.38491,1.3852,591500002.0
2006-03-14 08:42:00,1.3852,1.3852,1.38495,1.38497,454400001.0
2006-03-14 08:43:00,1.38508,1.38525,1.38497,1.385,275300000.0
2006-03-14 08:44:00,1.38503,1.38532,1.38497,1.38513,441600000.0
2006-03-14 08:45:00,1.38536,1.38552,1.38516,1.38522,631900002.0
2006-03-14 08:46:00,1.38529,1.38549,1.38516,1.38531,751000001.0
2006-03-14 08:47:00,1.38537,1.38543,1.38521,1.38538,520100001.0
2006-03-14 08:48:00,1.38527,1.38557,1.38523,1.38534,386500001.0
2006-03-14 08:49:00,1.38528,1.38549,1.38522,1.38529,475600001.0
2006-03-14 08:50:00,1.38546,1.38549,1.38524,1.38539,563400001.0
2006-03-14 08:51:00,1.38525,1.38534,1.38487,1.38512,529300000.0
2006-03-14 08:52:00,1.3851,1.38521,1.38482,1.38486,581800001.0
2006-03-14 08:53:00,1.38486,1.38491,1.38456,1.38471,495200000.0
2006-03-14 08:54:00,1.38474,1.38481,1.38456,1.38471,778100002.0
2006-03-14 08:55:00,1.38481,1.38491,1.38461,1.38478,654100000.0
2006-03-14 08:56:00,1.38473,1.38485,1.38455,1.38464,580800003.0
2006-03-14 08:57:00,1.3846,1.38479,1.3844,1.38457,483100001.0
2006-03-14 08:58:00,1.38454,1.38488,1.38445,1.38463,496900002.0
2006-03-14 08:59:00,1.38467,1.385,1.38467,1.38485,325400001.0
2006-03-14 09:00:00,1.38507,1.38533,1.38501,1.38528,445500002.0
2006-03-14 09:01:00,1.38544,1.38561,1.38529,1.38536,372200000.0
2006-03-14 09:02:00,1.38528,1.38573,1.38528,1.38555,672200002.0
2006-03-14 09:03:00,1.38555,1.38609,1.38555,1.38587,644500001.0
2006-03-14 09:04:00,1.3862,1.38645,1.38599,1.38609,662000002.0
2006-03-14 09:05:00,1.38598,1.38626,1.38596,1.38626,527900000.0
2006-03-14 09:06:00,1.38626,1.38662,1.38613,1.38658,690100003.0
2006-03-14 09:07:00,1.38661,1.38671,1.38646,1.38649,369100000.0
2006-03-14 09:08:00,1.38659,1.38692,1.38659,1.38664,233500001.0
2006-03-14 09:09:00,1.38666,1.38687,1.38654,1.38683,267800000.0
2006-03-14 09:10:00,1.38679,1.38688,1.3866,1.38666,326800001.0
2006-03-14 09:11:00,1.38639,1.38656,1.38627,1.38627,564300000.0
2006-03-14 09:12:00,1.38629,1.38663,1.38629,1.38651,452300001.0
2006-03-14 09:13:00,1.38649,1.38652,1.3861,1.3861,503100003.0
2006-03-14 09:14:00,1.38609,1.38626,1.38597,1.38626,347600002.0
2006-03-14 09:15:00,1.38618,1.38618,1.38597,1.38613,419500000.0
2006-03-14 09:16:00,1.38598,1.38613,1.3859,1.38605,523600000.0
2006-03-14 09:17:00,1.38598,1.38626,1.38596,1.38619,502900002.0
2006-03-14 09:18:00,1.38621,1.38632,1.38607,1.3863,200000000.0
2006-03-14 09:19:00,1.38624,1.38629,1.38596,1.38597,476500001.0
2006-03-14 09:20:00,1.38591,1.38617,1.38591,1.38607,294600001.0
2006-03-14 09:21:00,1.38616,1.38625,1.38603,1.38615,308200000.0
2006-03-14 09:22:00,1.38617,1.38637,1.3861,1.38631,327500002.0
2006-03-14 09:23:00,1.38657,1.38684,1.38646,1.38677,361400001.0
2006-03-14 09:24:00,1.38672,1.38685,1.38646,1.38655,284300000.0
2006-03-14 09:25:00,1.38662,1.38671,1.38652,1.38659,421300000.0
2006-03-14 09:26:00,1.38646,1.38662,1.38643,1.38649,591200002.0
2006-03-14 09:27:00,1.38638,1.38652,1.38615,1.38622,354300000.0
2006-03-14 09:28:00,1.3863,1.38643,1.38615,1.38631,494500001.0
2006-03-14 09:29:00,1.38636,1.38648,1.38627,1.38634,382900000.0
2006-03-14 09:30:00,1.38633,1.38663,1.3862,1.38625,745100001.0
2006-03-14 09:31:00,1.38609,1.38637,1.38602,1.38604,363800000.0
2006-03-14 09:32:00,1.38604,1.38612,1.38591,1.3861,445300003.0
2006-03-14 09:33:00,1.3861,1.3861,1.38595,1.38598,317600002.0
2006-03-14 09:34:00,1.38607,1.38612,1.38576,1.38595,471600000.0
2006-03-14 09:35:00,1.38608,1.38632,1.38606,1.38619,233600000.0
2006-03-14 09:36:00,1.38624,1.38644,1.38615,1.3862,389700000.0
2006-03-14 09:37:00,1.38636,1.38654,1.38623,1.38639,414100000.0
2006-03-14 09:38:00,1.38622,1.38646,1.38618,1.38619,344300000.0
2006-03-14 09:39:00,1.3862,1.38627,1.38605,1.3861,397700000.0
2006-03-14 09:40:00,1.38595,1.38606,1.38576,1.38605,445200003.0
2006-03-14 09:41:00,1.38618,1.38618,1.38583,1.38583,453300000.0
2006-03-14 09:42:00,1.38584,1.38619,1.38584,1.38589,503900003.0
2006-03-14 09:43:00,1.38588,1.38598,1.38573,1.38587,326000001.0
2006-03-14 09:44:00,1.38579,1.38601,1.38549,1.38549,509900000.0
2006-03-14 09:45:00,1.38571,1.38612,1.38568,1.38606,567100000.0
2006-03-14 09:46:00,1.38594,1.38612,1.38593,1.38607,313800000.0
2006-03-14 09:47:00,1.38615,1.3863,1.38601,1.38608,397900000.0
2006-03-14 09:48:00,1.38611,1.38617,1.38596,1.38601,306900000.0
2006-03-14 09:49:00,1.38604,1.38623,1.38591,1.38609,607700004.0
2006-03-14 09:50:00,1.386,1.38624,1.38592,1.38622,451100002.0
2006-03-14 09:51:00,1.38607,1.3863,1.38597,1.38615,448000001.0
2006-03-14 09:52:00,1.38616,1.38622,1.38593,1.38609,426800001.0
2006-03-14 09:53:00,1.38614,1.38634,1.38604,1.3861,344600001.0
2006-03-14 09:54:00,1.3859,1.38618,1.38573,1.38596,539400002.0
2006-03-14 09:55:00,1.38574,1.38584,1.38552,1.38566,523500000.0
2006-03-14 09:56:00,1.38571,1.38583,1.38564,1.38569,410000000.0
2006-03-14 09:57:00,1.38576,1.38592,1.38564,1.38571,650700003.0
2006-03-14 09:58:00,1.38588,1.38604,1.38575,1.3858,729400001.0
2006-03-14 09:59:00,1.38591,1.38631,1.38582,1.38631,594100000.0
2006-03-14 10:00:00,1.38631,1.38652,1.38627,1.38629,218300000.0
2006-03-14 10:01:00,1.38631,1.38643,1.38606,1.38626,610100002.0
2006-03-14 10:02:00,1.38645,1.38675,1.38634,1.38668,610300001.0
2006-03-14 10:03:00,1.38659,1.38684,1.38655,1.38684,412100003.0
2006-03-14 10:04:00,1.38678,1.38678,1.38633,1.38666,398600000.0
2006-03-14 10:05:00,1.38666,1.38702,1.38666,1.38702,448000004.0
2006-03-14 10:06:00,1.38727,1.38762,1.38723,1.38757,529100002.0
2006-03-14 10:07:00,1.38736,1.38762,1.38718,1.38751,489600002.0
2006-03-14 10:08:00,1.38741,1.38752,1.38723,1.38723,492700000.0
2006-03-14 10:09:00,1.38725,1.38746,1.38694,1.38746,529400001.0
2006-03-14 10:10:00,1.38743,1.38743,1.38709,1.38709,368900003.0
2006-03-14 10:11:00,1.38714,1.38731,1.38707,1.38725,402800001.0
2006-03-14 10:12:00,1.38721,1.38733,1.38707,1.38709,429100001.0
2006-03-14 10:13:00,1.38708,1.38708,1.38675,1.38682,529700000.0
2006-03-14 10:14:00,1.38695,1.38702,1.38674,1.38687,598800001.0
2006-03-14 10:15:00,1.38699,1.38714,1.38681,1.38697,433600001.0
2006-03-14 10:16:00,1.38707,1.38717,1.38691,1.38706,429400002.0
2006-03-14 10:17:00,1.38704,1.38715,1.38661,1.38691,304500000.0
2006-03-14 10:18:00,1.38698,1.38713,1.38693,1.38701,446100002.0
2006-03-14 10:19:00,1.38704,1.38704,1.38671,1.38704,394600003.0
2006-03-14 10:20:00,1.3869,1.38705,1.38674,1.38685,550100001.0
2006-03-14 10:21:00,1.38687,1.38707,1.38676,1.38687,433500001.0
2006-03-14 10:22:00,1.38681,1.38697,1.3867,1.38684,351900000.0
2006-03-14 10:23:00,1.38681,1.38728,1.38681,1.38686,488100002.0
2006-03-14 10:24:00,1.38696,1.38716,1.38689,1.38699,390400001.0
2006-03-14 10:25:00,1.38708,1.38746,1.38696,1.38738,415700002.0
2006-03-14 10:26:00,1.38724,1.38733,1.38699,1.38731,581100000.0
2006-03-14 10:27:00,1.38738,1.38754,1.38733,1.38736,437800000.0
2006-03-14 10:28:00,1.38754,1.38785,1.38752,1.38777,626000001.0
2006-03-14 10:29:00,1.38784,1.38797,1.38774,1.38787,509500001.0
2006-03-14 10:30:00,1.38805,1.3882,1.38778,1.38803,645200000.0
2006-03-14 10:31:00,1.38776,1.38807,1.38766,1.38772,540000000.0
2006-03-14 10:32:00,1.38771,1.38804,1.38771,1.38771,550400000.0
2006-03-14 10:33:00,1.38787,1.38796,1.38754,1.38779,470600000.0
2006-03-14 10:34:00,1.38772,1.38786,1.38754,1.38767,432200002.0
2006-03-14 10:35:00,1.38762,1.38784,1.38757,1.38759,462300001.0
2006-03-14 10:36:00,1.3877,1.38789,1.38752,1.38773,533700002.0
2006-03-14 10:37:00,1.38779,1.38793,1.3875,1.38793,538800003.0
2006-03-14 10:38:00,1.3878,1.3879,1.38764,1.38769,384600001.0
2006-03-14 10:39:00,1.38774,1.38801,1.38759,1.38792,402600001.0
2006-03-14 10:40:00,1.38787,1.38818,1.38779,1.38782,337000000.0
2006-03-14 10:41:00,1.38785,1.3881,1.38772,1.388,657300001.0
2006-03-14 10:42:00,1.38792,1.38797,1.38775,1.38789,423900000.0
2006-03-14 10:43:00,1.38784,1.38784,1.38727,1.38733,470900001.0
2006-03-14 10:44:00,1.38746,1.38779,1.3872,1.3876,521600002.0
2006-03-14 10:45:00,1.38768,1.38782,1.3875,1.38771,502400000.0
2006-03-14 10:46:00,1.38787,1.38798,1.38773,1.38786,302600000.0
2006-03-14 10:47:00,1.38808,1.38825,1.38794,1.38814,390500000.0
2006-03-14 10:48:00,1.38819,1.38832,1.38806,1.38812,507000002.0
2006-03-14 10:49:00,1.38815,1.38837,1.38806,1.38817,367200000.0
2006-03-14 10:50:00,1.38804,1.38823,1.38784,1.38816,497400001.0
2006-03-14 10:51:00,1.38802,1.38836,1.38801,1.38818,470200001.0
2006-03-14 10:52:00,1.38829,1.38829,1.38803,1.38808,291000000.0
2006-03-14 10:53:00,1.38789,1.38802,1.38775,1.38791,350100001.0
2006-03-14 10:54:00,1.38797,1.38805,1.38782,1.38789,381700000.0
2006-03-14 10:55:00,1.38796,1.38799,1.38768,1.38773,542800006.0
2006-03-14 10:56:00,1.38776,1.38792,1.38761,1.3879,467100002.0
2006-03-14 10:57:00,1.38792,1.38792,1.38762,1.3878,356600000.0
2006-03-14 10:58:00,1.38778,1.38785,1.38755,1.38762,427000001.0
2006-03-14 10:59:00,1.38746,1.38793,1.38746,1.38753,792900003.0
2006-03-14 11:00:00,1.38774,1.38797,1.38769,1.38785,489000000.0
2006-03-14 11:01:00,1.38775,1.38802,1.38773,1.38786,574300003.0
2006-03-14 11:02:00,1.38786,1.38806,1.38779,1.38788,497300003.0
2006-03-14 11:03:00,1.38789,1.38804,1.38776,1.38781,269700000.0
2006-03-14 11:04:00,1.38776,1.38811,1.3877,1.38784,632500003.0
2006-03-14 11:05:00,1.38786,1.38857,1.38786,1.38804,483100001.0
2006-03-14 11:06:00,1.38802,1.38809,1.38776,1.38801,598200001.0
2006-03-14 11:07:00,1.38801,1.38812,1.38794,1.38799,236400000.0
2006-03-14 11:08:00,1.38809,1.38809,1.38789,1.38804,326100000.0
2006-03-14 11:09:00,1.38795,1.38872,1.38795,1.38867,424900001.0
2006-03-14 11:10:00,1.38881,1.38895,1.38858,1.38877,453100000.0
2006-03-14 11:11:00,1.38873,1.3891,1.38873,1.38895,573100002.0
2006-03-14 11:12:00,1.38877,1.38889,1.38832,1.3886,597800001.0
2006-03-14 11:13:00,1.38862,1.38883,1.38856,1.38883,370800002.0
2006-03-14 11:14:00,1.38881,1.38891,1.38864,1.38877,482900000.0
2006-03-14 11:15:00,1.38884,1.38897,1.38863,1.38878,453300000.0
2006-03-14 11:16:00,1.38879,1.3889,1.38857,1.38879,454000001.0
2006-03-14 11:17:00,1.38886,1.38913,1.38883,1.38896,428200002.0
2006-03-14 11:18:00,1.38923,1.38968,1.38911,1.38934,402500001.0
2006-03-14 11:19:00,1.38924,1.38971,1.38905,1.38927,363200000.0
2006-03-14 11:20:00,1.3891,1.38928,1.38893,1.38893,569800001.0
2006-03-14 11:21:00,1.38907,1.38931,1.38889,1.38926,536200000.0
2006-03-14 11:22:00,1.38899,1.38942,1.38899,1.38926,634100002.0
2006-03-14 11:23:00,1.38924,1.38936,1.38903,1.38924,439500000.0
2006-03-14 11:24:00,1.38933,1.38952,1.38929,1.38934,380000000.0
2006-03-14 11:25:00,1.38944,1.38958,1.38923,1.38954,414100001.0
2006-03-14 11:26:00,1.38936,1.38951,1.38915,1.38923,521700000.0
2006-03-14 11:27:00,1.38925,1.38951,1.38913,1.38916,613900001.0
2006-03-14 11:28:00,1.38931,1.38935,1.38907,1.3893,432300005.0
2006-03-14 11:29:00,1.38925,1.38937,1.38885,1.38909,491900000.0
2006-03-14 11:30:00,1.38929,1.3897,1.38929,1.38939,436400000.0
2006-03-14 11:31:00,1.38945,1.38987,1.38943,1.38958,637700001.0
2006-03-14 11:32:00,1.38965,1.38987,1.38951,1.38982,431900002.0
2006-03-14 11:33:00,1.38982,1.38982,1.38945,1.38945,504800000.0
2006-03-14 11:34:00,1.38938,1.38948,1.38909,1.38918,613300001.0
2006-03-14 11:35:00,1.38933,1.38959,1.38922,1.38947,485400000.0
2006-03-14 11:36:00,1.38955,1.39034,1.38955,1.39034,528700001.0
2006-03-14 11:37:00,1.39043,1.39093,1.39043,1.39065,501600001.0
2006-03-14 11:38:00,1.39049,1.39049,1.38966,1.38966,571500001.0
2006-03-14 11:39:00,1.38969,1.38969,1.38903,1.38903,692200001.0
2006-03-14 11:40:00,1.38905,1.38915,1.3889,1.38911,716500001.0
2006-03-14 11:41:00,1.38912,1.3893,1.38888,1.38903,759600000.0
2006-03-14 11:42:00,1.38916,1.38922,1.3889,1.38895,554200000.0
2006-03-14 11:43:00,1.38879,1.38885,1.38822,1.38822,664400003.0
2006-03-14 11:44:00,1.38826,1.38851,1.38815,1.38825,623700003.0
2006-03-14 11:45:00,1.38842,1.38856,1.38821,1.38839,559700001.0
2006-03-14 11:46:00,1.38844,1.38868,1.38842,1.38861,504500000.0
2006-03-14 11:47:00,1.38852,1.38887,1.38843,1.38848,439300000.0
2006-03-14 11:48:00,1.38846,1.38881,1.38846,1.38866,541900001.0
2006-03-14 11:49:00,1.38861,1.38867,1.38825,1.38825,425900001.0
2006-03-14 11:50:00,1.38824,1.3885,1.38804,1.38812,399000002.0
2006-03-14 11:51:00,1.38783,1.38795,1.38761,1.38761,164500002.0
2006-03-14 11:52:00,1.3875,1.3877,1.38748,1.38752,265800001.0
2006-03-14 11:53:00,1.38735,1.38763,1.38734,1.38759,179900000.0
2006-03-14 11:54:00,1.38764,1.38794,1.38759,1.38776,321300000.0
2006-03-14 11:55:00,1.38796,1.38812,1.38791,1.38804,466000002.0
2006-03-14 11:56:00,1.38813,1.38838,1.38805,1.38818,454500004.0
2006-03-14 11:57:00,1.38816,1.38841,1.388,1.38813,485700000.0
2006-03-14 11:58:00,1.38829,1.38847,1.38789,1.38831,422100000.0
2006-03-14 11:59:00,1.38848,1.38871,1.38827,1.38834,455200001.0
2006-03-14 12:00:00,1.38847,1.3885,1.38704,1.38733,508500001.0
2006-03-14 12:01:00,1.38716,1.38791,1.38716,1.3878,470100001.0
2006-03-14 12:02:00,1.38773,1.38784,1.38752,1.38763,343500000.0
2006-03-14 12:03:00,1.38758,1.38785,1.38744,1.38763,392400000.0
2006-03-14 12:04:00,1.38752,1.38779,1.38747,1.38779,404100002.0
2006-03-14 12:05:00,1.38787,1.38803,1.3872,1.38784,426600001.0
2006-03-14 12:06:00,1.38784,1.38816,1.38784,1.38812,440500001.0
2006-03-14 12:07:00,1.38804,1.38805,1.38729,1.38734,323000000.0
2006-03-14 12:08:00,1.38762,1.38762,1.38708,1.38713,497200000.0
2006-03-14 12:09:00,1.38719,1.38744,1.38716,1.38729,465500002.0
2006-03-14 12:10:00,1.38724,1.38741,1.38704,1.38722,312200002.0
2006-03-14 12:11:00,1.38716,1.3875,1.38702,1.38702,246900000.0
2006-03-14 12:12:00,1.38704,1.38744,1.38704,1.38743,244800001.0
2006-03-14 12:13:00,1.38746,1.38783,1.38746,1.38766,532600001.0
2006-03-14 12:14:00,1.3877,1.38787,1.38727,1.38744,631600000.0
2006-03-14 12:15:00,1.38726,1.38742,1.38706,1.38717,310100002.0
2006-03-14 12:16:00,1.38717,1.38734,1.38709,1.38734,389500001.0
2006-03-14 12:17:00,1.38734,1.38754,1.38717,1.38736,200800000.0
2006-03-14 12:18:00,1.38733,1.3874,1.38707,1.38723,300800000.0
2006-03-14 12:19:00,1.38725,1.3875,1.38715,1.38731,392400000.0
2006-03-14 12:20:00,1.38726,1.38749,1.38718,1.38734,428400001.0
2006-03-14 12:21:00,1.38729,1.38818,1.38729,1.38818,406300000.0
2006-03-14 12:22:00,1.38827,1.38827,1.38716,1.38737,336300001.0
2006-03-14 12:23:00,1.3873,1.38778,1.3873,1.3877,422900000.0
2006-03-14 12:24:00,1.38754,1.38783,1.3873,1.3873,589200000.0
2006-03-14 12:25:00,1.38739,1.38772,1.38735,1.38757,355800000.0
2006-03-14 12:26:00,1.38754,1.3878,1.38748,1.38756,530300004.0
2006-03-14 12:27:00,1.38739,1.38757,1.38706,1.3874,451800000.0
2006-03-14 12:28:00,1.38723,1.38746,1.38706,1.38728,516900000.0
2006-03-14 12:29:00,1.38723,1.38739,1.38698,1.38714,728100000.0
2006-03-14 12:30:00,1.38711,1.3874,1.38708,1.38736,623300002.0
2006-03-14 12:31:00,1.38737,1.38737,1.38691,1.38719,740300002.0
2006-03-14 12:32:00,1.38727,1.38768,1.38727,1.38756,631700000.0
2006-03-14 12:33:00,1.38771,1.38774,1.38752,1.38765,46000000.0
2006-03-14 12:34:00,1.38749,1.38774,1.38724,1.38726,611000002.0
2006-03-14 12:35:00,1.38737,1.38744,1.38716,1.38736,589600002.0
2006-03-14 12:36:00,1.38733,1.3875,1.38726,1.38736,415700002.0
2006-03-14 12:37:00,1.38738,1.38742,1.38719,1.38725,576300002.0
2006-03-14 12:38:00,1.38727,1.38745,1.38719,1.38733,700500001.0
2006-03-14 12:39:00,1.38735,1.38743,1.38718,1.38732,404200000.0
2006-03-14 12:40:00,1.38727,1.38746,1.3872,1.38745,531300003.0
2006-03-14 12:41:00,1.38749,1.38783,1.38743,1.38771,254900001.0
2006-03-14 12:42:00,1.38756,1.38775,1.38726,1.38745,312100000.0
2006-03-14 12:43:00,1.38738,1.38761,1.38737,1.3875,426800001.0
2006-03-14 12:44:00,1.38746,1.38759,1.38729,1.38742,401200001.0
2006-03-14 12:45:00,1.38747,1.38775,1.38722,1.3876,445800000.0
2006-03-14 12:46:00,1.38769,1.38792,1.38768,1.3879,399000000.0
2006-03-14 12:47:00,1.38802,1.38817,1.38794,1.38806,361200001.0
2006-03-14 12:48:00,1.38797,1.38808,1.38771,1.38772,489400003.0
2006-03-14 12:49:00,1.38775,1.38797,1.38756,1.38783,529100001.0
2006-03-14 12:50:00,1.38777,1.38777,1.38735,1.38735,489700000.0
2006-03-14 12:51:00,1.38731,1.38764,1.38731,1.38751,430400001.0
2006-03-14 12:52:00,1.38744,1.38756,1.38705,1.38718,383300002.0
2006-03-14 12:53:00,1.38718,1.38719,1.38688,1.38708,260000000.0
2006-03-14 12:54:00,1.38694,1.38709,1.38687,1.38699,407400000.0
2006-03-14 12:55:00,1.387,1.387,1.38664,1.38668,451100001.0
2006-03-14 12:56:00,1.38673,1.38685,1.38654,1.38665,426300001.0
2006-03-14 12:57:00,1.3868,1.38705,1.38668,1.38689,542600001.0
2006-03-14 12:58:00,1.38689,1.38693,1.38671,1.38684,283300000.0
2006-03-14 12:59:00,1.38696,1.38722,1.3869,1.38709,706900000.0
2006-03-14 13:00:00,1.38723,1.38729,1.38713,1.38725,232400000.0
2006-03-14 13:01:00,1.38714,1.3872,1.38697,1.38706,319000001.0
2006-03-14 13:02:00,1.38695,1.38713,1.38686,1.38712,381900002.0
2006-03-14 13:03:00,1.38717,1.3874,1.38708,1.38735,476000001.0
2006-03-14 13:04:00,1.38745,1.38749,1.38725,1.38739,254100000.0
2006-03-14 13:05:00,1.38726,1.38732,1.387,1.38711,142900000.0
2006-03-14 13:06:00,1.387,1.38715,1.38687,1.38711,420200003.0
2006-03-14 13:07:00,1.38705,1.38711,1.38679,1.38696,293100000.0
2006-03-14 13:08:00,1.38702,1.38715,1.38659,1.38659,176000000.0
2006-03-14 13:09:00,1.3865,1.38678,1.38632,1.38632,319600002.0
2006-03-14 13:10:00,1.38635,1.38664,1.38623,1.38653,161800000.0
2006-03-14 13:11:00,1.38657,1.38664,1.38628,1.38632,371000000.0
2006-03-14 13:12:00,1.38634,1.38654,1.38624,1.38638,267200000.0
2006-03-14 13:13:00,1.38639,1.38646,1.38624,1.38624,267500000.0
2006-03-14 13:14:00,1.38633,1.38645,1.38625,1.38636,377800000.0
2006-03-14 13:15:00,1.38637,1.38649,1.38618,1.38648,390600000.0
2006-03-14 13:16:00,1.38653,1.38671,1.38653,1.38664,146800001.0
2006-03-14 13:17:00,1.3866,1.3866,1.38624,1.38624,120800000.0
2006-03-14 13:18:00,1.38608,1.38636,1.38605,1.38623,337400000.0
2006-03-14 13:19:00,1.38603,1.3862,1.3859,1.3861,269700000.0
2006-03-14 13:20:00,1.38603,1.38616,1.38593,1.3861,217500000.0
2006-03-14 13:21:00,1.38613,1.38616,1.38608,1.38616,160900000.0
2006-03-14 13:22:00,1.38613,1.38616,1.38598,1.38613,249100002.0
2006-03-14 13:23:00,1.38603,1.38622,1.38603,1.3862,320000003.0
2006-03-14 13:24:00,1.38641,1.38652,1.38641,1.38652,222400000.0
2006-03-14 13:25:00,1.38649,1.38652,1.38631,1.38634,150200000.0
2006-03-14 13:26:00,1.38635,1.38661,1.38635,1.38653,196400001.0
2006-03-14 13:27:00,1.38649,1.3867,1.38647,1.38655,308400001.0
2006-03-14 13:28:00,1.38658,1.38672,1.38649,1.38669,537500001.0
2006-03-14 13:29:00,1.38662,1.38684,1.3865,1.38682,609000001.0
2006-03-14 13:30:00,1.38674,1.38674,1.3864,1.38666,585800002.0
2006-03-14 13:31:00,1.38673,1.3868,1.38651,1.38666,544700000.0
2006-03-14 13:32:00,1.38664,1.38679,1.38647,1.38677,220800000.0
2006-03-14 13:33:00,1.38666,1.38666,1.38587,1.38602,349800000.0
2006-03-14 13:34:00,1.38598,1.38607,1.38581,1.38593,385400003.0
2006-03-14 13:35:00,1.38594,1.38602,1.38568,1.38569,356400000.0
2006-03-14 13:36:00,1.38557,1.38557,1.38533,1.38541,479100000.0
2006-03-14 13:37:00,1.38542,1.3856,1.38538,1.38551,463200000.0
2006-03-14 13:38:00,1.38557,1.38576,1.38541,1.38553,473500001.0
2006-03-14 13:39:00,1.38553,1.38559,1.38524,1.38551,274000000.0
2006-03-14 13:40:00,1.38533,1.38592,1.38533,1.38573,435400000.0
2006-03-14 13:41:00,1.38588,1.38588,1.38543,1.38545,228500000.0
2006-03-14 13:42:00,1.38529,1.38534,1.38517,1.38522,160800000.0
2006-03-14 13:43:00,1.38533,1.38544,1.38513,1.38513,112800000.0
2006-03-14 13:44:00,1.38517,1.38541,1.38509,1.38541,263500001.0
2006-03-14 13:45:00,1.3854,1.38545,1.38509,1.38516,522000002.0
2006-03-14 13:46:00,1.38528,1.38543,1.3851,1.38531,442800000.0
2006-03-14 13:47:00,1.38532,1.38561,1.38523,1.38553,503200000.0
2006-03-14 13:48:00,1.38557,1.38578,1.38556,1.38575,203900000.0
2006-03-14 13:49:00,1.38584,1.38597,1.38566,1.38566,262300000.0
2006-03-14 13:50:00,1.3858,1.3858,1.38562,1.3857,300100000.0
2006-03-14 13:51:00,1.3856,1.3856,1.38525,1.38525,282500001.0
2006-03-14 13:52:00,1.38506,1.38539,1.38506,1.38523,444900002.0
2006-03-14 13:53:00,1.38508,1.38543,1.38508,1.38524,538500002.0
2006-03-14 13:54:00,1.38515,1.38558,1.38513,1.38539,374400000.0
2006-03-14 13:55:00,1.3855,1.38579,1.38545,1.3856,370100001.0
2006-03-14 13:56:00,1.3862,1.3867,1.38611,1.38659,402600001.0
2006-03-14 13:57:00,1.38666,1.38704,1.3866,1.38701,341700001.0
2006-03-14 13:58:00,1.38697,1.38697,1.38674,1.38684,224700001.0
2006-03-14 13:59:00,1.38665,1.38683,1.38637,1.38637,396100000.0
2006-03-14 14:00:00,1.38628,1.3864,1.38613,1.38636,274200000.0
2006-03-14 14:01:00,1.38623,1.38629,1.38609,1.38612,399300000.0
2006-03-14 14:02:00,1.38636,1.38649,1.38621,1.38623,329800001.0
2006-03-14 14:03:00,1.38613,1.38635,1.38605,1.38613,435000001.0
2006-03-14 14:04:00,1.38619,1.38631,1.3861,1.38619,381100000.0
2006-03-14 14:05:00,1.3863,1.38636,1.38609,1.3862,358300000.0
2006-03-14 14:06:00,1.38605,1.38628,1.38582,1.38616,338900000.0
2006-03-14 14:07:00,1.38627,1.38663,1.38609,1.38634,355800000.0
2006-03-14 14:08:00,1.38631,1.38682,1.38631,1.38645,348600000.0
2006-03-14 14:09:00,1.38664,1.3869,1.38664,1.38679,160200002.0
2006-03-14 14:10:00,1.38698,1.38722,1.38691,1.38692,275700001.0
2006-03-14 14:11:00,1.38693,1.38705,1.38684,1.38704,123800000.0
2006-03-14 14:12:00,1.38676,1.38676,1.38616,1.38643,242600000.0
2006-03-14 14:13:00,1.38638,1.38654,1.38631,1.38651,200100001.0
2006-03-14 14:14:00,1.3865,1.38675,1.38649,1.38654,223200000.0
2006-03-14 14:15:00,1.38642,1.38656,1.38617,1.38656,383400001.0
2006-03-14 14:16:00,1.38641,1.38652,1.38623,1.38638,187000000.0
2006-03-14 14:17:00,1.38649,1.3866,1.38626,1.38644,591600002.0
2006-03-14 14:18:00,1.38626,1.38638,1.38593,1.38636,348600000.0
2006-03-14 14:19:00,1.38632,1.38659,1.3862,1.38631,352600000.0
2006-03-14 14:20:00,1.38628,1.38631,1.3861,1.38631,191700000.0
2006-03-14 14:21:00,1.38638,1.3866,1.38634,1.38645,406700000.0
2006-03-14 14:22:00,1.38657,1.38665,1.38635,1.3865,616800001.0
2006-03-14 14:23:00,1.3868,1.3868,1.38648,1.3866,184100000.0
2006-03-14 14:24:00,1.38656,1.38685,1.38649,1.3866,461000000.0
2006-03-14 14:25:00,1.38664,1.38689,1.38658,1.3868,573200003.0
2006-03-14 14:26:00,1.38677,1.38678,1.38658,1.38664,565600002.0
2006-03-14 14:27:00,1.38674,1.38685,1.38654,1.38682,369200001.0
2006-03-14 14:28:00,1.38675,1.38678,1.38628,1.38673,40600000.0
2006-03-14 14:29:00,1.38676,1.38686,1.38663,1.38684,40000000.0
2006-03-14 14:30:00,1.38675,1.38684,1.38628,1.38684,40800000.0
2006-03-14 14:31:00,1.38655,1.38682,1.38655,1.38663,30400000.0
2006-03-14 14:32:00,1.3867,1.38688,1.38666,1.38688,26600000.0
2006-03-14 14:33:00,1.38659,1.3868,1.38647,1.38666,34200000.0
2006-03-14 14:34:00,1.38654,1.38682,1.38649,1.38682,23400000.0
2006-03-14 14:35:00,1.38703,1.38703,1.38685,1.38686,37600000.0
2006-03-14 14:36:00,1.38696,1.3873,1.38655,1.38655,31600000.0
2006-03-14 14:37:00,1.38704,1.38706,1.38682,1.38706,43400000.0
2006-03-14 14:38:00,1.38713,1.3872,1.38683,1.3872,33800000.0
2006-03-14 14:39:00,1.38699,1.38718,1.3866,1.38706,30800000.0
2006-03-14 14:40:00,1.3871,1.38723,1.38698,1.38706,31600000.0
2006-03-14 14:41:00,1.38709,1.3872,1.38697,1.38717,55900001.0
2006-03-14 14:42:00,1.38688,1.3869,1.3863,1.3863,45000001.0
2006-03-14 14:43:00,1.3869,1.38709,1.38687,1.38692,45500000.0
2006-03-14 14:44:00,1.38687,1.38705,1.38682,1.38697,54000000.0
2006-03-14 14:45:00,1.38685,1.38702,1.38667,1.38687,61400000.0
2006-03-14 14:46:00,1.38685,1.38685,1.38652,1.3866,38400000.0
2006-03-14 14:47:00,1.38662,1.38675,1.3865,1.38675,26000000.0
2006-03-14 14:48:00,1.38679,1.3868,1.38657,1.3868,48600000.0
2006-03-14 14:49:00,1.38671,1.38687,1.38667,1.38671,49000000.0
2006-03-14 14:50:00,1.38656,1.3868,1.38655,1.3868,55800001.0
2006-03-14 14:51:00,1.38675,1.38675,1.38648,1.38655,26000000.0
2006-03-14 14:52:00,1.38651,1.38671,1.38649,1.38671,35000000.0
2006-03-14 14:53:00,1.38654,1.38661,1.38619,1.38639,23200000.0
2006-03-14 14:54:00,1.3867,1.3867,1.38636,1.38636,39400000.0
2006-03-14 14:55:00,1.38671,1.3869,1.38664,1.38666,28000000.0
2006-03-14 14:56:00,1.38679,1.38683,1.38669,1.38679,42600000.0
2006-03-14 14:57:00,1.38686,1.38687,1.38674,1.38675,30000000.0
2006-03-14 14:58:00,1.38663,1.387,1.38663,1.38672,50800000.0
2006-03-14 14:59:00,1.38687,1.38719,1.38687,1.38708,33200000.0
2006-03-14 15:00:00,1.3871,1.3872,1.38675,1.38675,50400000.0
2006-03-14 15:01:00,1.387,1.387,1.38627,1.38627,40000000.0
2006-03-14 15:02:00,1.3863,1.38654,1.38617,1.38649,40300000.0
2006-03-14 15:03:00,1.38652,1.38656,1.3861,1.38633,41900000.0
2006-03-14 15:04:00,1.38635,1.38657,1.38628,1.38645,43100000.0
2006-03-14 15:05:00,1.38653,1.38681,1.38653,1.38678,37400000.0
2006-03-14 15:06:00,1.38672,1.38672,1.38626,1.38632,65100001.0
2006-03-14 15:07:00,1.38654,1.38654,1.38616,1.38635,49300000.0
2006-03-14 15:08:00,1.38611,1.38637,1.38603,1.38637,42200000.0
2006-03-14 15:09:00,1.38641,1.38658,1.38632,1.3865,31800000.0
2006-03-14 15:10:00,1.38646,1.38656,1.38621,1.38621,42200000.0
2006-03-14 15:11:00,1.38622,1.38653,1.38622,1.38637,29200000.0
2006-03-14 15:12:00,1.38634,1.38635,1.38582,1.38596,41100000.0
2006-03-14 15:13:00,1.38627,1.38632,1.38619,1.38625,25200000.0
2006-03-14 15:14:00,1.38611,1.38635,1.38611,1.38635,26200000.0
2006-03-14 15:15:00,1.38617,1.38642,1.38589,1.38626,43900000.0
2006-03-14 15:16:00,1.38612,1.38615,1.38604,1.38615,34800000.0
2006-03-14 15:17:00,1.38619,1.38629,1.38608,1.38624,55900001.0
2006-03-14 15:18:00,1.38612,1.38639,1.38597,1.38639,32400000.0
2006-03-14 15:19:00,1.38649,1.3866,1.3863,1.38652,34600000.0
2006-03-14 15:20:00,1.38655,1.38691,1.38655,1.38691,35600000.0
2006-03-14 15:21:00,1.38701,1.38734,1.38701,1.38734,25000000.0
2006-03-14 15:22:00,1.38736,1.3877,1.38736,1.38763,26800000.0
2006-03-14 15:23:00,1.38762,1.38766,1.38738,1.38757,33000000.0
2006-03-14 15:24:00,1.38782,1.38804,1.38779,1.38784,37800000.0
2006-03-14 15:25:00,1.3879,1.38823,1.3879,1.38808,35000000.0
2006-03-14 15:26:00,1.38826,1.38829,1.38807,1.38829,52200000.0
2006-03-14 15:27:00,1.38837,1.38861,1.38824,1.38835,45700000.0
2006-03-14 15:28:00,1.3882,1.38831,1.38806,1.38806,33200000.0
2006-03-14 15:29:00,1.38788,1.38788,1.3872,1.3873,23000000.0
2006-03-14 15:30:00,1.38713,1.38815,1.38661,1.38787,32600000.0
2006-03-14 15:31:00,1.38774,1.38805,1.38754,1.38758,40100000.0
2006-03-14 15:32:00,1.38745,1.38754,1.38708,1.38737,28200000.0
2006-03-14 15:33:00,1.38727,1.38727,1.38686,1.38702,30600000.0
2006-03-14 15:34:00,1.38693,1.38739,1.38693,1.3872,31800000.0
2006-03-14 15:35:00,1.38744,1.38763,1.38712,1.38712,61400000.0
2006-03-14 15:36:00,1.38775,1.38805,1.38759,1.38783,63000000.0
2006-03-14 15:37:00,1.38805,1.38813,1.38763,1.38789,42400000.0
2006-03-14 15:38:00,1.38776,1.38802,1.38774,1.388,43600000.0
2006-03-14 15:39:00,1.38792,1.38831,1.38792,1.38831,49100000.0
2006-03-14 15:40:00,1.38828,1.3884,1.38814,1.38814,25500000.0
2006-03-14 15:41:00,1.38824,1.38824,1.38775,1.38807,30200000.0
2006-03-14 15:42:00,1.38802,1.38815,1.38783,1.38803,21800000.0
2006-03-14 15:43:00,1.38796,1.38822,1.38773,1.38822,49800000.0
2006-03-14 15:44:00,1.38832,1.38834,1.38785,1.38812,38700000.0
2006-03-14 15:45:00,1.38811,1.38832,1.38788,1.38788,46800000.0
2006-03-14 15:46:00,1.38775,1.38791,1.38766,1.38775,29400000.0
2006-03-14 15:47:00,1.38778,1.38804,1.38767,1.38797,61000001.0
2006-03-14 15:48:00,1.38797,1.38831,1.38793,1.38799,33500000.0
2006-03-14 15:49:00,1.3879,1.38798,1.38746,1.38755,44400000.0
2006-03-14 15:50:00,1.38729,1.38732,1.38658,1.38658,33200000.0
2006-03-14 15:51:00,1.38646,1.38652,1.38543,1.38547,38000000.0
2006-03-14 15:52:00,1.38561,1.3857,1.38533,1.38541,50300000.0
2006-03-14 15:53:00,1.38545,1.38564,1.3851,1.38554,42800000.0
2006-03-14 15:54:00,1.38551,1.38551,1.38513,1.38531,22200000.0
2006-03-14 15:55:00,1.38559,1.38581,1.38545,1.3856,62400001.0
2006-03-14 15:56:00,1.38565,1.38617,1.38557,1.38609,35400000.0
2006-03-14 15:57:00,1.38582,1.3859,1.38576,1.38579,25700000.0
2006-03-14 15:58:00,1.38599,1.386,1.38576,1.38593,33900000.0
2006-03-14 15:59:00,1.38582,1.38583,1.38563,1.38581,45600000.0
2006-03-14 16:00:00,1.38561,1.386,1.38561,1.38594,29600000.0
2006-03-14 16:01:00,1.38593,1.38618,1.38589,1.3859,47000000.0
2006-03-14 16:02:00,1.38581,1.38596,1.38565,1.38588,25000000.0
2006-03-14 16:03:00,1.38579,1.38593,1.38559,1.38574,50500000.0
2006-03-14 16:04:00,1.38581,1.3861,1.38578,1.38583,32600000.0
2006-03-14 16:05:00,1.3859,1.38603,1.38571,1.38597,22800000.0
2006-03-14 16:06:00,1.38604,1.38615,1.38591,1.38594,33600000.0
2006-03-14 16:07:00,1.38597,1.3862,1.38597,1.38608,46400000.0
2006-03-14 16:08:00,1.38633,1.38639,1.3861,1.38639,41600000.0
2006-03-14 16:09:00,1.38622,1.38648,1.38608,1.3861,31600000.0
2006-03-14 16:10:00,1.38623,1.38638,1.386,1.386,43600000.0
2006-03-14 16:11:00,1.38558,1.38571,1.38541,1.3856,23000000.0
2006-03-14 16:12:00,1.38547,1.38575,1.38547,1.38559,39000000.0
2006-03-14 16:13:00,1.38551,1.38557,1.38535,1.38547,18600000.0
2006-03-14 16:14:00,1.38504,1.38534,1.38496,1.38534,43600000.0
2006-03-14 16:15:00,1.38503,1.3852,1.38503,1.3851,31200000.0
2006-03-14 16:16:00,1.38501,1.38526,1.3849,1.38515,48600001.0
2006-03-14 16:17:00,1.38508,1.38516,1.38504,1.38504,25800000.0
2006-03-14 16:18:00,1.38505,1.38523,1.38498,1.38523,41000001.0
2006-03-14 16:19:00,1.38542,1.38564,1.38528,1.38551,29400000.0
2006-03-14 16:20:00,1.3853,1.38537,1.38507,1.38526,68400001.0
2006-03-14 16:21:00,1.38528,1.38542,1.38514,1.38532,64600000.0
2006-03-14 16:22:00,1.38551,1.38563,1.38538,1.38545,33600000.0
2006-03-14 16:23:00,1.38552,1.38552,1.38533,1.38548,30000000.0
2006-03-14 16:24:00,1.38548,1.38552,1.38541,1.38548,28200000.0
2006-03-14 16:25:00,1.3856,1.38607,1.38509,1.38584,35400000.0
2006-03-14 16:26:00,1.38584,1.38587,1.38561,1.38561,52200000.0
2006-03-14 16:27:00,1.38559,1.38588,1.3855,1.3855,37600000.0
2006-03-14 16:28:00,1.38572,1.38578,1.38551,1.38567,39600000.0
2006-03-14 16:29:00,1.38569,1.38569,1.38539,1.38551,40800001.0
2006-03-14 16:30:00,1.38549,1.38557,1.38544,1.38554,46700000.0
2006-03-14 16:31:00,1.38565,1.38568,1.38551,1.38552,43700000.0
2006-03-14 16:32:00,1.38551,1.38551,1.3849,1.38527,38000000.0
2006-03-14 16:33:00,1.38532,1.38534,1.38507,1.38532,51000001.0
2006-03-14 16:34:00,1.38544,1.38551,1.38519,1.38541,40400000.0
2006-03-14 16:35:00,1.38562,1.38583,1.38534,1.38583,42500000.0
2006-03-14 16:36:00,1.38569,1.38578,1.38523,1.38548,28500000.0
2006-03-14 16:37:00,1.38564,1.38564,1.38507,1.38518,44800000.0
2006-03-14 16:38:00,1.38514,1.38531,1.3849,1.38511,49400000.0
2006-03-14 16:39:00,1.38508,1.38525,1.38475,1.38525,66000000.0
2006-03-14 16:40:00,1.38509,1.38524,1.38494,1.38506,37800000.0
2006-03-14 16:41:00,1.38444,1.38532,1.38444,1.38516,33000000.0
2006-03-14 16:42:00,1.38517,1.38525,1.3851,1.38513,36300000.0
2006-03-14 16:43:00,1.38516,1.3852,1.38447,1.38464,48500000.0
2006-03-14 16:44:00,1.38463,1.38498,1.3845,1.38498,49600000.0
2006-03-14 16:45:00,1.38478,1.38507,1.38468,1.38488,40000000.0
2006-03-14 16:46:00,1.38499,1.38522,1.38473,1.3851,41600000.0
2006-03-14 16:47:00,1.38547,1.38588,1.38547,1.38574,33600000.0
2006-03-14 16:48:00,1.38605,1.38605,1.38541,1.38573,47700001.0
2006-03-14 16:49:00,1.38592,1.38604,1.38586,1.386,59200000.0
2006-03-14 16:50:00,1.38591,1.38602,1.38574,1.38602,45000000.0
2006-03-14 16:51:00,1.38594,1.38617,1.38576,1.38617,31000000.0
2006-03-14 16:52:00,1.38605,1.38613,1.38589,1.3861,51200000.0
2006-03-14 16:53:00,1.38644,1.38678,1.38611,1.38678,57900000.0
2006-03-14 16:54:00,1.3868,1.38699,1.38675,1.38695,30600000.0
2006-03-14 16:55:00,1.38713,1.38713,1.38673,1.38696,31200000.0
2006-03-14 16:56:00,1.38703,1.38724,1.38694,1.38724,52400000.0
2006-03-14 16:57:00,1.38722,1.38754,1.38711,1.38754,17000000.0
2006-03-14 16:58:00,1.38742,1.38756,1.38723,1.38729,50500000.0
2006-03-14 16:59:00,1.3873,1.3873,1.38706,1.38729,30600000.0
2006-03-14 17:00:00,1.3869,1.38778,1.3869,1.38778,47200000.0
2006-03-14 17:01:00,1.38762,1.38797,1.38737,1.38739,67000000.0
2006-03-14 17:02:00,1.38714,1.38732,1.38714,1.3872,38000000.0
2006-03-14 17:03:00,1.38722,1.38756,1.38715,1.3875,47900000.0
2006-03-14 17:04:00,1.38768,1.38768,1.38656,1.38703,31800000.0
2006-03-14 17:05:00,1.38716,1.38751,1.38695,1.38751,23200000.0
2006-03-14 17:06:00,1.3875,1.38788,1.38739,1.38782,37400000.0
2006-03-14 17:07:00,1.38775,1.38777,1.38727,1.3874,50600000.0
2006-03-14 17:08:00,1.3874,1.38775,1.38738,1.38761,30800000.0
2006-03-14 17:09:00,1.38759,1.38793,1.38746,1.38763,51400000.0
2006-03-14 17:10:00,1.38732,1.38746,1.38713,1.38726,37100000.0
2006-03-14 17:11:00,1.38726,1.38745,1.38723,1.38742,39600000.0
2006-03-14 17:12:00,1.38748,1.38767,1.38746,1.38754,49200001.0
2006-03-14 17:13:00,1.38741,1.38753,1.3872,1.38748,42100000.0
2006-03-14 17:14:00,1.38721,1.38749,1.38707,1.38716,59700000.0
2006-03-14 17:15:00,1.38751,1.3877,1.38729,1.38751,48200001.0
2006-03-14 17:16:00,1.38749,1.38773,1.38745,1.38745,22800000.0
2006-03-14 17:17:00,1.38753,1.38775,1.38729,1.3876,34200000.0
2006-03-14 17:18:00,1.38771,1.38789,1.38748,1.38789,48300000.0
2006-03-14 17:19:00,1.38765,1.38801,1.38761,1.38801,39600001.0
2006-03-14 17:20:00,1.38824,1.38833,1.38785,1.388,42400000.0
2006-03-14 17:21:00,1.38835,1.38835,1.38794,1.38824,34600000.0
2006-03-14 17:22:00,1.38797,1.38826,1.38788,1.38799,26600000.0
2006-03-14 17:23:00,1.38773,1.38815,1.38773,1.38786,30800000.0
2006-03-14 17:24:00,1.38788,1.3887,1.38786,1.3887,34300000.0
2006-03-14 17:25:00,1.38854,1.38895,1.38841,1.38841,29400000.0
2006-03-14 17:26:00,1.38817,1.38856,1.38804,1.38819,92800000.0
2006-03-14 17:27:00,1.38833,1.38843,1.3879,1.3879,35500000.0
2006-03-14 17:28:00,1.38813,1.3882,1.38789,1.38789,36600000.0
2006-03-14 17:29:00,1.38803,1.3886,1.38787,1.38858,46000001.0
2006-03-14 17:30:00,1.38863,1.38864,1.38802,1.3886,36300000.0
2006-03-14 17:31:00,1.38865,1.38865,1.38836,1.38836,41800000.0
2006-03-14 17:32:00,1.3881,1.38877,1.3881,1.38874,23600000.0
2006-03-14 17:33:00,1.38886,1.38886,1.38855,1.38864,37800000.0
2006-03-14 17:34:00,1.38857,1.38876,1.38852,1.38868,37500000.0
2006-03-14 17:35:00,1.3886,1.38868,1.38845,1.38868,35200000.0
2006-03-14 17:36:00,1.38847,1.3888,1.3884,1.38852,47100000.0
2006-03-14 17:37:00,1.38857,1.38864,1.38808,1.38856,38700000.0
2006-03-14 17:38:00,1.38829,1.38851,1.38818,1.38818,46500000.0
2006-03-14 17:39:00,1.38847,1.38858,1.38837,1.38848,29200000.0
2006-03-14 17:40:00,1.38829,1.38862,1.38829,1.38858,71400002.0
2006-03-14 17:41:00,1.38874,1.38875,1.38842,1.38842,45700000.0
2006-03-14 17:42:00,1.38835,1.38844,1.38797,1.38838,41200000.0
2006-03-14 17:43:00,1.38848,1.38888,1.38827,1.38881,52600001.0
2006-03-14 17:44:00,1.38877,1.38879,1.3887,1.3887,66800001.0
2006-03-14 17:45:00,1.38877,1.38892,1.3886,1.3886,39500000.0
2006-03-14 17:46:00,1.38864,1.38902,1.38864,1.38878,47800000.0
2006-03-14 17:47:00,1.3888,1.38923,1.38878,1.38902,26600000.0
2006-03-14 17:48:00,1.38914,1.38946,1.38901,1.38914,46800000.0
2006-03-14 17:49:00,1.38909,1.38916,1.38877,1.389,42800000.0
2006-03-14 17:50:00,1.38903,1.38907,1.3888,1.38907,39900000.0
2006-03-14 17:51:00,1.38905,1.38926,1.38878,1.38878,35600000.0
2006-03-14 17:52:00,1.38903,1.38906,1.38882,1.38894,30700000.0
2006-03-14 17:53:00,1.38883,1.389,1.38872,1.38886,23400000.0
2006-03-14 17:54:00,1.38897,1.38915,1.38853,1.38889,32800000.0
2006-03-14 17:55:00,1.38907,1.38912,1.38835,1.38911,54400000.0
2006-03-14 17:56:00,1.38899,1.38918,1.38859,1.38859,25800000.0
2006-03-14 17:57:00,1.38869,1.38941,1.38869,1.38916,57600000.0
2006-03-14 17:58:00,1.38932,1.38932,1.38868,1.38919,37000000.0
2006-03-14 17:59:00,1.38897,1.38911,1.38852,1.38852,59900000.0
2006-03-14 18:00:00,1.38845,1.38867,1.38827,1.38861,40800000.0
2006-03-14 18:01:00,1.38866,1.38881,1.38814,1.38834,56300000.0
2006-03-14 18:02:00,1.38843,1.38867,1.38843,1.38847,44400000.0
2006-03-14 18:03:00,1.38818,1.38872,1.38814,1.38829,41000001.0
2006-03-14 18:04:00,1.38856,1.38859,1.38843,1.3885,31600000.0
2006-03-14 18:05:00,1.38846,1.38852,1.38823,1.38839,35000000.0
2006-03-14 18:06:00,1.38824,1.38877,1.38824,1.38831,58000000.0
2006-03-14 18:07:00,1.38845,1.38857,1.38837,1.38839,49000000.0
2006-03-14 18:08:00,1.38831,1.3888,1.38831,1.38863,51600001.0
2006-03-14 18:09:00,1.38865,1.38881,1.38856,1.38856,45000000.0
2006-03-14 18:10:00,1.38871,1.38894,1.38862,1.38876,23800000.0
2006-03-14 18:11:00,1.38887,1.38923,1.3888,1.38913,52700000.0
2006-03-14 18:12:00,1.38913,1.38915,1.38898,1.38904,37400000.0
2006-03-14 18:13:00,1.3891,1.38926,1.3889,1.38912,58700000.0
2006-03-14 18:14:00,1.3887,1.38956,1.3887,1.38939,20400000.0
2006-03-14 18:15:00,1.38923,1.38936,1.38915,1.38934,37000000.0
2006-03-14 18:16:00,1.38978,1.38978,1.38932,1.38932,52500001.0
2006-03-14 18:17:00,1.38932,1.3895,1.38905,1.38927,52700000.0
2006-03-14 18:18:00,1.38934,1.38963,1.38934,1.38951,45500000.0
2006-03-14 18:19:00,1.38959,1.38964,1.38916,1.38916,37000000.0
2006-03-14 18:20:00,1.38953,1.3897,1.38921,1.38949,28700000.0
2006-03-14 18:21:00,1.38967,1.38977,1.38952,1.38958,46800000.0
2006-03-14 18:22:00,1.38936,1.38948,1.38923,1.38923,25400000.0
2006-03-14 18:23:00,1.3891,1.38917,1.38902,1.38916,35000000.0
2006-03-14 18:24:00,1.38931,1.38948,1.38927,1.38938,36000000.0
2006-03-14 18:25:00,1.38974,1.38974,1.38946,1.38959,31600000.0
2006-03-14 18:26:00,1.38955,1.38956,1.38916,1.38927,37400000.0
2006-03-14 18:27:00,1.38917,1.38933,1.3889,1.38899,37600000.0
2006-03-14 18:28:00,1.38857,1.38888,1.38851,1.38874,46600000.0
2006-03-14 18:29:00,1.38888,1.38905,1.38862,1.38868,36200000.0
2006-03-14 18:30:00,1.38862,1.38886,1.38852,1.3888,32400000.0
2006-03-14 18:31:00,1.3888,1.38926,1.38877,1.38913,30400000.0
2006-03-14 18:32:00,1.38901,1.38902,1.38877,1.38901,39800001.0
2006-03-14 18:33:00,1.38899,1.38899,1.38871,1.38883,48400000.0
2006-03-14 18:34:00,1.38857,1.38877,1.38848,1.38861,32600000.0
2006-03-14 18:35:00,1.38861,1.38868,1.38844,1.38868,43800000.0
2006-03-14 18:36:00,1.38863,1.38879,1.3886,1.38867,55100000.0
2006-03-14 18:37:00,1.38884,1.38903,1.38884,1.38903,28200000.0
2006-03-14 18:38:00,1.38894,1.38913,1.3888,1.38909,24200000.0
2006-03-14 18:39:00,1.38886,1.38943,1.38886,1.38943,30000000.0
2006-03-14 18:40:00,1.38912,1.38934,1.38912,1.38922,23700000.0
2006-03-14 18:41:00,1.38937,1.38953,1.3893,1.38938,29200000.0
2006-03-14 18:42:00,1.38913,1.38913,1.38858,1.38897,53600001.0
2006-03-14 18:43:00,1.38876,1.38916,1.38874,1.38884,38900000.0
2006-03-14 18:44:00,1.38889,1.38889,1.38867,1.38867,43700000.0
2006-03-14 18:45:00,1.3888,1.38884,1.38849,1.38849,37700000.0
2006-03-14 18:46:00,1.38869,1.38869,1.38852,1.38852,23400000.0
2006-03-14 18:47:00,1.38869,1.3887,1.38856,1.38859,37600000.0
2006-03-14 18:48:00,1.38863,1.38875,1.38839,1.38848,52400001.0
2006-03-14 18:49:00,1.38837,1.38837,1.38796,1.38811,38000000.0
2006-03-14 18:50:00,1.38828,1.38845,1.38812,1.38835,31800000.0
2006-03-14 18:51:00,1.38834,1.38847,1.38816,1.38821,38600000.0
2006-03-14 18:52:00,1.38795,1.38817,1.38792,1.38805,34900000.0
2006-03-14 18:53:00,1.3882,1.38841,1.38816,1.38834,56800000.0
2006-03-14 18:54:00,1.38844,1.38852,1.3881,1.38844,29600000.0
2006-03-14 18:55:00,1.38819,1.38842,1.38819,1.38837,30600000.0
2006-03-14 18:56:00,1.38814,1.38866,1.38784,1.38784,40000000.0
2006-03-14 18:57:00,1.38822,1.38835,1.38773,1.38775,39700000.0
2006-03-14 18:58:00,1.38803,1.38828,1.38792,1.38823,43900000.0
2006-03-14 18:59:00,1.38854,1.38864,1.38804,1.38814,37800000.0
2006-03-14 19:00:00,1.38826,1.38831,1.38803,1.38822,35400000.0
2006-03-14 19:01:00,1.38826,1.38837,1.38806,1.38819,39200000.0
2006-03-14 19:02:00,1.38824,1.38837,1.38803,1.3883,25200000.0
2006-03-14 19:03:00,1.38821,1.38852,1.38814,1.38835,66300000.0
2006-03-14 19:04:00,1.38838,1.38859,1.38834,1.38859,48300000.0
2006-03-14 19:05:00,1.38855,1.38878,1.38855,1.38858,31600000.0
2006-03-14 19:06:00,1.38849,1.38859,1.38828,1.38842,26000000.0
2006-03-14 19:07:00,1.38828,1.38852,1.38806,1.38838,43600000.0
2006-03-14 19:08:00,1.38822,1.38864,1.38822,1.38839,44600000.0
2006-03-14 19:09:00,1.38843,1.38846,1.38813,1.38813,27000000.0
2006-03-14 19:10:00,1.38822,1.38825,1.38784,1.38784,31000000.0
2006-03-14 19:11:00,1.38816,1.38835,1.3881,1.38825,44600000.0
2006-03-14 19:12:00,1.38818,1.38853,1.38818,1.38853,21600000.0
2006-03-14 19:13:00,1.38864,1.38869,1.38843,1.38854,50500000.0
2006-03-14 19:14:00,1.38837,1.38886,1.38829,1.38886,64400000.0
2006-03-14 19:15:00,1.3888,1.3888,1.38824,1.38824,18200000.0
2006-03-14 19:16:00,1.38784,1.38831,1.38784,1.38828,31000000.0
2006-03-14 19:17:00,1.3882,1.38839,1.38814,1.38826,70600001.0
2006-03-14 19:18:00,1.38842,1.38848,1.38803,1.38817,51000000.0
2006-03-14 19:19:00,1.3884,1.3884,1.38786,1.38832,37300000.0
2006-03-14 19:20:00,1.38842,1.38861,1.38807,1.38851,33200000.0
2006-03-14 19:21:00,1.3885,1.38885,1.38846,1.3886,42600000.0
2006-03-14 19:22:00,1.38877,1.38877,1.3885,1.3887,43600000.0
2006-03-14 19:23:00,1.38852,1.38864,1.38822,1.38864,47000000.0
2006-03-14 19:24:00,1.38858,1.38858,1.38828,1.38839,46000001.0
2006-03-14 19:25:00,1.38846,1.38846,1.38819,1.38835,37200000.0
2006-03-14 19:26:00,1.38813,1.38852,1.3881,1.38827,59500001.0
2006-03-14 19:27:00,1.38813,1.38833,1.38795,1.38833,25400000.0
2006-03-14 19:28:00,1.38822,1.38848,1.38805,1.3883,33600000.0
2006-03-14 19:29:00,1.38827,1.38842,1.38801,1.3884,33900000.0
2006-03-14 19:30:00,1.38843,1.38843,1.38824,1.38825,39800000.0
2006-03-14 19:31:00,1.38829,1.38833,1.38815,1.38833,45700000.0
2006-03-14 19:32:00,1.38834,1.38836,1.38817,1.3882,32600000.0
2006-03-14 19:33:00,1.38829,1.38842,1.38816,1.38839,33400000.0
2006-03-14 19:34:00,1.38835,1.38844,1.38821,1.38828,24400000.0
2006-03-14 19:35:00,1.38819,1.38839,1.3878,1.38839,52000000.0
2006-03-14 19:36:00,1.38837,1.38863,1.38832,1.38845,31300000.0
2006-03-14 19:37:00,1.38857,1.38866,1.38831,1.38831,49600000.0
2006-03-14 19:38:00,1.38839,1.38896,1.38839,1.38883,39000000.0
2006-03-14 19:39:00,1.38901,1.3891,1.3888,1.38882,68800003.0
2006-03-14 19:40:00,1.38867,1.38869,1.38844,1.38862,44000000.0
2006-03-14 19:41:00,1.38855,1.38873,1.38836,1.3885,42000000.0
2006-03-14 19:42:00,1.38842,1.38859,1.38812,1.38859,39400000.0
2006-03-14 19:43:00,1.38838,1.38838,1.38779,1.38812,42600000.0
2006-03-14 19:44:00,1.38804,1.38822,1.38804,1.38816,34000000.0
2006-03-14 19:45:00,1.38803,1.38803,1.38784,1.38801,38800000.0
2006-03-14 19:46:00,1.38801,1.3881,1.38764,1.38764,62600000.0
2006-03-14 19:47:00,1.38798,1.38824,1.38797,1.38808,42100000.0
2006-03-14 19:48:00,1.38824,1.38827,1.38819,1.38821,31200000.0
2006-03-14 19:49:00,1.38805,1.3882,1.38796,1.38796,31100000.0
2006-03-14 19:50:00,1.38789,1.38789,1.38752,1.38773,43600000.0
2006-03-14 19:51:00,1.38758,1.3879,1.38757,1.38763,46200000.0
2006-03-14 19:52:00,1.38766,1.38788,1.3876,1.38775,36000000.0
2006-03-14 19:53:00,1.38779,1.38795,1.38762,1.38786,61900000.0
2006-03-14 19:54:00,1.38791,1.388,1.38782,1.38782,33000000.0
2006-03-14 19:55:00,1.38773,1.38789,1.3875,1.38752,28000000.0
2006-03-14 19:56:00,1.38748,1.38764,1.38728,1.38739,33800000.0
2006-03-14 19:57:00,1.38735,1.3874,1.38722,1.3874,32800000.0
2006-03-14 19:58:00,1.38733,1.38793,1.38733,1.38771,24400000.0
2006-03-14 19:59:00,1.38789,1.38797,1.38784,1.38789,50700000.0
2006-03-14 20:00:00,1.38808,1.38851,1.38803,1.38803,41400000.0
2006-03-14 20:01:00,1.38839,1.38844,1.38816,1.38816,62100000.0
2006-03-14 20:02:00,1.38837,1.38843,1.38807,1.38829,20200000.0
2006-03-14 20:03:00,1.3884,1.38848,1.38813,1.38845,26800000.0
2006-03-14 20:04:00,1.38851,1.38851,1.38809,1.38832,33800000.0
2006-03-14 20:05:00,1.38836,1.38854,1.3883,1.38839,28900000.0
2006-03-14 20:06:00,1.38854,1.38874,1.38845,1.38853,31800000.0
2006-03-14 20:07:00,1.38831,1.38831,1.38795,1.3882,33900000.0
2006-03-14 20:08:00,1.38844,1.38844,1.388,1.38827,29200000.0
2006-03-14 20:09:00,1.38833,1.38834,1.38813,1.38813,36600001.0
2006-03-14 20:10:00,1.38779,1.38835,1.38779,1.38835,56200001.0
2006-03-14 20:11:00,1.38848,1.38848,1.38819,1.38828,30600000.0
2006-03-14 20:12:00,1.38838,1.38838,1.38788,1.38826,50400000.0
2006-03-14 20:13:00,1.38835,1.38846,1.38825,1.38839,22800000.0
2006-03-14 20:14:00,1.38832,1.38864,1.38784,1.38864,34800000.0
2006-03-14 20:15:00,1.38884,1.38884,1.38858,1.38878,33200000.0
2006-03-14 20:16:00,1.38873,1.38873,1.3883,1.3883,35200000.0
2006-03-14 20:17:00,1.38826,1.38859,1.38805,1.38859,35600000.0
2006-03-14 20:18:00,1.38862,1.38867,1.38854,1.38864,25200000.0
2006-03-14 20:19:00,1.38889,1.38893,1.3888,1.38891,48600000.0
2006-03-14 20:20:00,1.38894,1.38894,1.38872,1.38891,46600000.0
2006-03-14 20:21:00,1.38868,1.38889,1.38868,1.38882,42800000.0
2006-03-14 20:22:00,1.38879,1.38879,1.38851,1.38868,52200000.0
2006-03-14 20:23:00,1.38871,1.3888,1.38849,1.38872,48300000.0
2006-03-14 20:24:00,1.38895,1.38895,1.3885,1.3885,40100000.0
2006-03-14 20:25:00,1.38879,1.38879,1.3885,1.3885,50500000.0
2006-03-14 20:26:00,1.38867,1.38867,1.38822,1.38848,32600000.0
2006-03-14 20:27:00,1.38858,1.38861,1.38815,1.38838,34800000.0
2006-03-14 20:28:00,1.38833,1.38863,1.3883,1.38863,36200000.0
2006-03-14 20:29:00,1.38843,1.38843,1.38792,1.38832,31500000.0
2006-03-14 20:30:00,1.38836,1.38836,1.388,1.38821,38600000.0
2006-03-14 20:31:00,1.3881,1.38824,1.38771,1.38824,36200000.0
2006-03-14 20:32:00,1.38819,1.38839,1.38783,1.38839,40800000.0
2006-03-14 20:33:00,1.38846,1.38846,1.38803,1.38817,35100000.0
2006-03-14 20:34:00,1.38806,1.38822,1.38792,1.38808,36000000.0
2006-03-14 20:35:00,1.38797,1.38798,1.38782,1.38786,45100000.0
2006-03-14 20:36:00,1.38769,1.38777,1.38746,1.38748,45400000.0
2006-03-14 20:37:00,1.38751,1.38758,1.38722,1.38758,65700000.0
2006-03-14 20:38:00,1.38782,1.38809,1.38776,1.38782,51200000.0
2006-03-14 20:39:00,1.3875,1.38759,1.38721,1.38727,43300000.0
2006-03-14 20:40:00,1.38725,1.3875,1.38725,1.3874,34000000.0
2006-03-14 20:41:00,1.38747,1.38753,1.38716,1.3873,114700002.0
2006-03-14 20:42:00,1.38726,1.38748,1.38701,1.38748,42400000.0
2006-03-14 20:43:00,1.38749,1.38759,1.38717,1.38717,34800000.0
2006-03-14 20:44:00,1.3876,1.38768,1.3873,1.38761,29300000.0
2006-03-14 20:45:00,1.38753,1.38774,1.38752,1.38752,37400000.0
2006-03-14 20:46:00,1.38778,1.38785,1.3877,1.38785,71700000.0
2006-03-14 20:47:00,1.38772,1.38779,1.38734,1.38768,41800000.0
2006-03-14 20:48:00,1.38762,1.38791,1.38762,1.38782,39500000.0
2006-03-14 20:49:00,1.38783,1.38794,1.38783,1.38793,23400000.0
2006-03-14 20:50:00,1.38801,1.38812,1.38796,1.38812,34500000.0
2006-03-14 20:51:00,1.38797,1.38815,1.38792,1.38799,35000000.0
2006-03-14 20:52:00,1.38794,1.38813,1.38788,1.38805,23000000.0
2006-03-14 20:53:00,1.38785,1.38805,1.38785,1.38798,50600000.0
2006-03-14 20:54:00,1.38766,1.38807,1.38766,1.38789,33400000.0
2006-03-14 20:55:00,1.38788,1.38814,1.38784,1.38804,27000000.0
2006-03-14 20:56:00,1.38785,1.38806,1.38779,1.38806,37700000.0
2006-03-14 20:57:00,1.38804,1.38808,1.38793,1.38798,35400000.0
2006-03-14 20:58:00,1.38806,1.38817,1.38794,1.38808,22600000.0
2006-03-14 20:59:00,1.38801,1.38811,1.38799,1.388,43800000.0
2006-03-14 21:00:00,1.38785,1.38799,1.38754,1.38784,24800000.0
2006-03-14 21:01:00,1.388,1.38831,1.38772,1.38772,38700000.0
2006-03-14 21:02:00,1.38812,1.38835,1.38783,1.38831,44200000.0
2006-03-14 21:03:00,1.38823,1.38823,1.38802,1.38802,33900000.0
2006-03-14 21:04:00,1.38808,1.38808,1.38785,1.38802,31300000.0
2006-03-14 21:05:00,1.38774,1.38807,1.38774,1.38791,33300000.0
2006-03-14 21:06:00,1.38808,1.3883,1.38792,1.3883,32600000.0
2006-03-14 21:07:00,1.3884,1.38842,1.38824,1.38842,43400000.0
2006-03-14 21:08:00,1.38842,1.38852,1.38813,1.38834,41300000.0
2006-03-14 21:09:00,1.38853,1.38868,1.38845,1.38852,33600000.0
2006-03-14 21:10:00,1.38834,1.38834,1.38798,1.38805,54200000.0
2006-03-14 21:11:00,1.3881,1.38841,1.38799,1.38816,34100000.0
2006-03-14 21:12:00,1.38831,1.38855,1.3883,1.38839,55100001.0
2006-03-14 21:13:00,1.38845,1.38861,1.3883,1.3883,54400000.0
2006-03-14 21:14:00,1.38829,1.38873,1.38827,1.38859,33800000.0
2006-03-14 21:15:00,1.3885,1.3885,1.38828,1.38834,52200000.0
2006-03-14 21:16:00,1.38795,1.38895,1.38795,1.38895,26600000.0
2006-03-14 21:17:00,1.38897,1.38897,1.38842,1.38842,39000000.0
2006-03-14 21:18:00,1.389,1.389,1.38853,1.38882,21000000.0
2006-03-14 21:19:00,1.38876,1.38881,1.38861,1.38866,25600000.0
2006-03-14 21:20:00,1.38865,1.38882,1.38854,1.38867,40000000.0
2006-03-14 21:21:00,1.38863,1.38881,1.38856,1.38871,119600002.0
2006-03-14 21:22:00,1.38853,1.38891,1.38853,1.38863,38700000.0
2006-03-14 21:23:00,1.38864,1.38885,1.38842,1.38842,48900000.0
2006-03-14 21:24:00,1.38879,1.38938,1.38876,1.38909,40800000.0
2006-03-14 21:25:00,1.38931,1.38973,1.38922,1.38922,54400000.0
2006-03-14 21:26:00,1.38951,1.38951,1.38896,1.38896,23400000.0
2006-03-14 21:27:00,1.38903,1.38911,1.38891,1.38897,50300000.0
2006-03-14 21:28:00,1.38892,1.38906,1.38892,1.38895,31900000.0
2006-03-14 21:29:00,1.38894,1.38894,1.38875,1.38876,30600000.0
2006-03-14 21:30:00,1.38881,1.389,1.38871,1.38888,47000000.0
2006-03-14 21:31:00,1.38889,1.38892,1.38874,1.38887,27500000.0
2006-03-14 21:32:00,1.38903,1.38903,1.38882,1.38889,30600000.0
2006-03-14 21:33:00,1.38904,1.38915,1.38891,1.38906,29800000.0
2006-03-14 21:34:00,1.38907,1.38907,1.38895,1.38902,45100000.0
2006-03-14 21:35:00,1.38896,1.38906,1.38868,1.38906,25400000.0
2006-03-14 21:36:00,1.38911,1.38911,1.38866,1.38891,29800000.0
2006-03-14 21:37:00,1.38892,1.38892,1.38874,1.38887,32600000.0
2006-03-14 21:38:00,1.38895,1.38895,1.38882,1.38891,40200000.0
2006-03-14 21:39:00,1.38865,1.38887,1.38865,1.38887,48900001.0
2006-03-14 21:40:00,1.3888,1.38904,1.3888,1.3889,36600001.0
2006-03-14 21:41:00,1.38896,1.38914,1.38887,1.38899,42700000.0
2006-03-14 21:42:00,1.38904,1.38915,1.38888,1.38888,30400000.0
2006-03-14 21:43:00,1.3892,1.38926,1.38909,1.38922,25600000.0
2006-03-14 21:44:00,1.38899,1.38924,1.38894,1.38906,31600000.0
2006-03-14 21:45:00,1.38911,1.38918,1.38908,1.38911,16000000.0
2006-03-14 21:46:00,1.38933,1.38934,1.38892,1.38904,46800000.0
2006-03-14 21:47:00,1.38893,1.38918,1.38893,1.38905,42500000.0
2006-03-14 21:48:00,1.38938,1.38959,1.38922,1.38947,34800000.0
2006-03-14 21:49:00,1.38953,1.39003,1.38953,1.39003,26200000.0
2006-03-14 21:50:00,1.39001,1.39001,1.38969,1.38973,52400000.0
2006-03-14 21:51:00,1.38967,1.38986,1.38967,1.38984,38200000.0
2006-03-14 21:52:00,1.38968,1.38993,1.38958,1.38977,43100000.0
2006-03-14 21:53:00,1.38983,1.39031,1.38983,1.39003,27000000.0
2006-03-14 21:54:00,1.39003,1.39056,1.39003,1.39052,50700000.0
2006-03-14 21:55:00,1.3905,1.3905,1.3902,1.39032,62000001.0
2006-03-14 21:56:00,1.39026,1.39065,1.39026,1.39057,54300000.0
2006-03-14 21:57:00,1.39063,1.39078,1.39031,1.39074,26800000.0
2006-03-14 21:58:00,1.3907,1.39075,1.39047,1.39047,36500000.0
2006-03-14 21:59:00,1.39058,1.39075,1.39039,1.39052,32000000.0
2006-03-14 22:00:00,1.39064,1.39085,1.39064,1.39082,53900000.0
2006-03-14 22:01:00,1.39064,1.39076,1.39055,1.39056,42400000.0
2006-03-14 22:02:00,1.39053,1.39053,1.39012,1.39012,47100000.0
2006-03-14 22:03:00,1.39031,1.39037,1.39016,1.39035,27400000.0
2006-03-14 22:04:00,1.39026,1.39044,1.39006,1.39035,21000000.0
2006-03-14 22:05:00,1.39048,1.39048,1.39015,1.39033,33600000.0
2006-03-14 22:06:00,1.39038,1.39041,1.38999,1.39026,28000000.0
2006-03-14 22:07:00,1.39009,1.39036,1.39008,1.39008,32400000.0
2006-03-14 22:08:00,1.38974,1.39017,1.38974,1.39017,45000000.0
2006-03-14 22:09:00,1.38996,1.38996,1.38959,1.38968,25000000.0
2006-03-14 22:10:00,1.38975,1.38993,1.38967,1.38993,48800000.0
2006-03-14 22:11:00,1.39003,1.39009,1.38985,1.38985,31400000.0
2006-03-14 22:12:00,1.38984,1.38988,1.38948,1.38955,57400000.0
2006-03-14 22:13:00,1.3896,1.38976,1.3896,1.38976,23000000.0
2006-03-14 22:14:00,1.38957,1.38995,1.38948,1.38948,46800000.0
2006-03-14 22:15:00,1.38952,1.38966,1.3893,1.38941,47200000.0
2006-03-14 22:16:00,1.38946,1.38955,1.3893,1.3893,41300000.0
2006-03-14 22:17:00,1.38957,1.38957,1.38932,1.38944,33200000.0
2006-03-14 22:18:00,1.38959,1.38959,1.38923,1.38929,30200000.0
2006-03-14 22:19:00,1.38932,1.3895,1.38932,1.38935,29400000.0
2006-03-14 22:20:00,1.38926,1.3893,1.38905,1.38929,29600000.0
2006-03-14 22:21:00,1.38919,1.38923,1.38891,1.3891,29000000.0
2006-03-14 22:22:00,1.38916,1.38916,1.38884,1.38897,53400000.0
2006-03-14 22:23:00,1.38916,1.38924,1.38906,1.38906,31000000.0
2006-03-14 22:24:00,1.38926,1.38954,1.3892,1.3894,32200000.0
2006-03-14 22:25:00,1.38933,1.3894,1.38913,1.38928,48300000.0
2006-03-14 22:26:00,1.38902,1.38939,1.38902,1.38939,18800000.0
2006-03-14 22:27:00,1.38932,1.38944,1.389,1.38932,41600000.0
2006-03-14 22:28:00,1.38927,1.38956,1.38927,1.38949,46800000.0
2006-03-14 22:29:00,1.38961,1.38971,1.38946,1.38961,31500000.0
2006-03-14 22:30:00,1.38964,1.38972,1.38952,1.38958,42800000.0
2006-03-14 22:31:00,1.38958,1.38958,1.38888,1.38956,30000000.0
2006-03-14 22:32:00,1.38954,1.38971,1.38948,1.38971,57200000.0
2006-03-14 22:33:00,1.38968,1.38983,1.38968,1.38978,42800001.0
2006-03-14 22:34:00,1.38973,1.38983,1.38948,1.38963,47200000.0
2006-03-14 22:35:00,1.38981,1.38993,1.38972,1.38972,28600000.0
2006-03-14 22:36:00,1.3899,1.39001,1.3893,1.3893,54800000.0
2006-03-14 22:37:00,1.38988,1.39005,1.38988,1.39,82200000.0
2006-03-14 22:38:00,1.38989,1.39004,1.38983,1.38998,32800000.0
2006-03-14 22:39:00,1.38996,1.39008,1.3897,1.3897,40300000.0
2006-03-14 22:40:00,1.38977,1.38989,1.38941,1.38941,65800001.0
2006-03-14 22:41:00,1.38982,1.38982,1.38954,1.3897,32800000.0
2006-03-14 22:42:00,1.38965,1.38965,1.38942,1.38953,24800000.0
2006-03-14 22:43:00,1.38957,1.38965,1.38945,1.3896,18000000.0
2006-03-14 22:44:00,1.38942,1.38955,1.38933,1.38955,48300000.0
2006-03-14 22:45:00,1.38961,1.38971,1.38957,1.38969,19800000.0
2006-03-14 22:46:00,1.3896,1.38969,1.38947,1.38951,42800001.0
2006-03-14 22:47:00,1.38967,1.38984,1.38961,1.38969,29600000.0
2006-03-14 22:48:00,1.38941,1.38974,1.38941,1.38951,55500000.0
2006-03-14 22:49:00,1.38939,1.38951,1.38911,1.38929,28000000.0
2006-03-14 22:50:00,1.38915,1.38921,1.38901,1.38905,27800000.0
2006-03-14 22:51:00,1.38941,1.38966,1.38941,1.38961,28000000.0
2006-03-14 22:52:00,1.38947,1.38947,1.38894,1.38894,32400000.0
2006-03-14 22:53:00,1.38917,1.38932,1.38871,1.38905,37200000.0
2006-03-14 22:54:00,1.38897,1.38909,1.38889,1.38907,28000000.0
2006-03-14 22:55:00,1.38938,1.38943,1.3892,1.3892,25600000.0
2006-03-14 22:56:00,1.38944,1.38956,1.38931,1.38956,24500000.0
2006-03-14 22:57:00,1.38943,1.38943,1.38874,1.38874,46600000.0
2006-03-14 22:58:00,1.38902,1.38906,1.38898,1.38898,28100000.0
2006-03-14 22:59:00,1.38907,1.38919,1.38894,1.38906,53200000.0
2006-03-14 23:00:00,1.38896,1.38896,1.38855,1.38855,18400000.0
2006-03-14 23:01:00,1.38866,1.38881,1.38841,1.38881,46000000.0
2006-03-14 23:02:00,1.38877,1.38891,1.38877,1.38886,36700000.0
2006-03-14 23:03:00,1.38889,1.38903,1.38875,1.3888,63600000.0
2006-03-14 23:04:00,1.38894,1.38911,1.38887,1.38911,39500000.0
2006-03-14 23:05:00,1.38899,1.38911,1.38886,1.38898,40200000.0
2006-03-14 23:06:00,1.38867,1.38896,1.38846,1.38889,42600000.0
2006-03-14 23:07:00,1.38861,1.38895,1.38861,1.38883,28200000.0
2006-03-14 23:08:00,1.38886,1.38898,1.38868,1.38883,37400000.0
2006-03-14 23:09:00,1.3889,1.38898,1.38873,1.38874,38700000.0
2006-03-14 23:10:00,1.38866,1.38894,1.38856,1.38876,34000000.0
2006-03-14 23:11:00,1.38888,1.38888,1.3887,1.38878,43400000.0
2006-03-14 23:12:00,1.38886,1.38886,1.38863,1.38874,32400000.0
2006-03-14 23:13:00,1.38805,1.38873,1.38805,1.38858,23400000.0
2006-03-14 23:14:00,1.38873,1.38878,1.38862,1.38873,20800000.0
2006-03-14 23:15:00,1.38879,1.38894,1.3883,1.38891,60200002.0
2006-03-14 23:16:00,1.38916,1.38924,1.38905,1.38908,24200000.0
2006-03-14 23:17:00,1.38906,1.38906,1.38889,1.38898,41000000.0
2006-03-14 23:18:00,1.38916,1.38919,1.38879,1.38901,42300000.0
2006-03-14 23:19:00,1.38899,1.38912,1.38886,1.38888,50800000.0
2006-03-14 23:20:00,1.38913,1.38913,1.38855,1.38888,32400000.0
2006-03-14 23:21:00,1.38901,1.38925,1.38899,1.38903,32800000.0
2006-03-14 23:22:00,1.38902,1.38921,1.38883,1.38913,35400000.0
2006-03-14 23:23:00,1.38899,1.38914,1.38899,1.38914,76500002.0
2006-03-14 23:24:00,1.38895,1.38908,1.3888,1.3888,25800000.0
2006-03-14 23:25:00,1.38889,1.3889,1.38848,1.38848,56000001.0
2006-03-14 23:26:00,1.3885,1.38866,1.38836,1.38865,39900000.0
2006-03-14 23:27:00,1.38845,1.3886,1.38845,1.38851,45400000.0
2006-03-14 23:28:00,1.38844,1.38853,1.38822,1.38822,43900000.0
2006-03-14 23:29:00,1.38852,1.3889,1.38851,1.3889,65000002.0
2006-03-14 23:30:00,1.38889,1.38916,1.38889,1.38898,33000000.0
2006-03-14 23:31:00,1.38905,1.3891,1.38883,1.3891,23400000.0
2006-03-14 23:32:00,1.38874,1.38909,1.38874,1.38909,54100000.0
2006-03-14 23:33:00,1.38898,1.38911,1.38891,1.38891,33800000.0
2006-03-14 23:34:00,1.38854,1.38884,1.38852,1.38852,70600001.0
2006-03-14 23:35:00,1.38897,1.38913,1.38891,1.38901,27200000.0
2006-03-14 23:36:00,1.38926,1.38938,1.38922,1.38922,38800000.0
2006-03-14 23:37:00,1.38932,1.3895,1.3893,1.38949,27400000.0
2006-03-14 23:38:00,1.38942,1.38976,1.38942,1.38976,50800000.0
2006-03-14 23:39:00,1.38966,1.38976,1.38961,1.38961,35000000.0
2006-03-14 23:40:00,1.38987,1.38987,1.38956,1.38956,44400000.0
2006-03-14 23:41:00,1.38969,1.38987,1.38936,1.38936,40600000.0
2006-03-14 23:42:00,1.38971,1.38976,1.38947,1.38962,29600000.0
2006-03-14 23:43:00,1.38957,1.3896,1.38905,1.38952,21400000.0
2006-03-14 23:44:00,1.38957,1.38957,1.3894,1.38952,51800000.0
2006-03-14 23:45:00,1.38943,1.38958,1.38922,1.38957,56400000.0
2006-03-14 23:46:00,1.38968,1.38968,1.38936,1.38952,39600000.0
2006-03-14 23:47:00,1.38959,1.38964,1.38939,1.38957,69300001.0
2006-03-14 23:48:00,1.38959,1.38959,1.38934,1.38954,46200000.0
2006-03-14 23:49:00,1.38964,1.38967,1.38929,1.38949,26400000.0
2006-03-14 23:50:00,1.38952,1.38965,1.38924,1.38935,20600000.0
2006-03-14 23:51:00,1.38967,1.38975,1.38946,1.38957,65800000.0
2006-03-14 23:52:00,1.38959,1.38959,1.38924,1.38954,24600000.0
2006-03-14 23:53:00,1.3898,1.38981,1.38959,1.38972,26800000.0
2006-03-14 23:54:00,1.38963,1.38963,1.38884,1.38884,33000000.0
2006-03-14 23:55:00,1.38933,1.38968,1.38933,1.38968,49900000.0
2006-03-14 23:56:00,1.38974,1.3898,1.38953,1.38964,40400001.0
2006-03-14 23:57:00,1.38966,1.38975,1.38962,1.38975,71800002.0
2006-03-14 23:58:00,1.38949,1.3897,1.38908,1.38961,31200000.0
2006-03-14 23:59:00,1.38965,1.38984,1.38955,1.38958,36600000.0
2006-03-15 00:00:00,1.38971,1.38986,1.38959,1.38971,47400000.0
2006-03-15 00:01:00,1.3904,1.3904,1.3902,1.3904,39700000.0
2006-03-15 00:02:00,1.3905,1.3905,1.3904,1.3904,39700000.0
2006-03-15 00:03:00,1.3905,1.3905,1.3904,1.3904,39700000.0
2006-03-15 00:04:00,1.3902,1.3904,1.3902,1.3904,39700000.0
2006-03-15 00:05:00,1.3902,1.3903,1.3902,1.3902,39700000.0
2006-03-15 00:06:00,1.3903,1.3905,1.3902,1.3903,39700000.0
2006-03-15 00:08:00,1.3905,1.3905,1.3902,1.3902,39700000.0
2006-03-15 00:10:00,1.3901,1.3902,1.3901,1.3902,39700000.0
2006-03-15 00:12:00,1.3903,1.3903,1.3902,1.3902,39700000.0
2006-03-15 00:14:00,1.3901,1.3901,1.3901,1.3901,39700000.0
2006-03-15 00:15:00,1.3902,1.3902,1.3901,1.3902,39700000.0
2006-03-15 00:24:00,1.38979,1.39035,1.38979,1.39035,39700000.0
2006-03-15 00:25:00,1.39034,1.39051,1.39024,1.39039,47800000.0
2006-03-15 00:26:00,1.39043,1.39053,1.39032,1.39047,32000000.0
2006-03-15 00:27:00,1.39049,1.39052,1.39033,1.39034,23000000.0
2006-03-15 00:28:00,1.39042,1.3905,1.3902,1.39033,66900001.0
2006-03-15 00:29:00,1.39029,1.39038,1.39012,1.39016,46000000.0
2006-03-15 00:30:00,1.38959,1.39003,1.38959,1.39003,44800000.0
2006-03-15 00:31:00,1.39016,1.39016,1.39004,1.39008,30400000.0
2006-03-15 00:32:00,1.39006,1.39032,1.39001,1.39004,28800000.0
2006-03-15 00:33:00,1.39026,1.39026,1.38999,1.39016,39400001.0
2006-03-15 00:34:00,1.39003,1.39023,1.38995,1.39001,36100000.0
2006-03-15 00:35:00,1.39028,1.39028,1.38994,1.39014,35400000.0
2006-03-15 00:36:00,1.39009,1.39009,1.38988,1.38993,25800000.0
2006-03-15 00:37:00,1.39004,1.39018,1.39004,1.39008,19400000.0
2006-03-15 00:38:00,1.39007,1.39015,1.38996,1.38998,37600000.0
2006-03-15 00:39:00,1.38967,1.39009,1.38964,1.38976,41900000.0
2006-03-15 00:40:00,1.38999,1.3901,1.38986,1.3901,35200000.0
2006-03-15 00:41:00,1.39011,1.39011,1.38976,1.38996,26000000.0
2006-03-15 00:42:00,1.38996,1.39008,1.38994,1.39004,29800000.0
2006-03-15 00:43:00,1.38983,1.39011,1.38959,1.39011,27800000.0
2006-03-15 00:44:00,1.39014,1.39022,1.39005,1.39022,35000000.0
2006-03-15 00:45:00,1.39031,1.39031,1.38989,1.3899,58200000.0
2006-03-15 00:46:00,1.38998,1.39029,1.38996,1.39029,27900000.0
2006-03-15 00:47:00,1.39038,1.39041,1.39023,1.39035,31600000.0
2006-03-15 00:48:00,1.39003,1.3905,1.39003,1.39041,32800000.0
2006-03-15 00:49:00,1.39056,1.39068,1.39037,1.39061,31000000.0
2006-03-15 00:50:00,1.39039,1.39056,1.39028,1.39055,26000000.0
2006-03-15 00:51:00,1.39042,1.39056,1.39033,1.39055,53900000.0
2006-03-15 00:52:00,1.3904,1.39051,1.38992,1.39006,41000000.0
2006-03-15 00:53:00,1.38978,1.38996,1.38975,1.38992,54900000.0
2006-03-15 00:54:00,1.38984,1.3903,1.38984,1.3903,47900000.0
2006-03-15 00:55:00,1.39022,1.3903,1.38983,1.3903,40700000.0
2006-03-15 00:56:00,1.3903,1.39052,1.3903,1.39042,45600000.0
2006-03-15 00:57:00,1.39048,1.39048,1.39003,1.39003,37400000.0
2006-03-15 00:58:00,1.39035,1.39035,1.39013,1.39022,30600000.0
2006-03-15 00:59:00,1.39045,1.39045,1.39026,1.39038,41000000.0
2006-03-15 01:00:00,1.39018,1.39025,1.39003,1.39008,40100000.0
2006-03-15 01:01:00,1.39006,1.39021,1.38988,1.38997,30800000.0
2006-03-15 01:02:00,1.39013,1.39016,1.38971,1.38971,37800000.0
2006-03-15 01:03:00,1.39014,1.39031,1.39005,1.39023,70000000.0
2006-03-15 01:04:00,1.39,1.39006,1.38991,1.38992,34200000.0
2006-03-15 01:05:00,1.39004,1.39009,1.38989,1.38992,38700000.0
2006-03-15 01:06:00,1.38999,1.39016,1.38987,1.39016,34200000.0
2006-03-15 01:07:00,1.39021,1.39026,1.38999,1.39011,26400000.0
2006-03-15 01:08:00,1.39016,1.39016,1.38962,1.38962,41400000.0
2006-03-15 01:09:00,1.39006,1.39006,1.38984,1.38997,27800000.0
2006-03-15 01:10:00,1.3899,1.39007,1.38971,1.38973,34000000.0
2006-03-15 01:11:00,1.38976,1.38998,1.38976,1.38998,28000000.0
2006-03-15 01:12:00,1.38984,1.39007,1.38961,1.38994,30400000.0
2006-03-15 01:13:00,1.39016,1.39019,1.38989,1.39019,47200000.0
2006-03-15 01:14:00,1.39001,1.39016,1.38975,1.3899,31800000.0
2006-03-15 01:15:00,1.38991,1.39001,1.3896,1.39001,27200000.0
2006-03-15 01:16:00,1.38999,1.39016,1.38989,1.39004,57800001.0
2006-03-15 01:17:00,1.39012,1.39014,1.38994,1.39009,46400000.0
2006-03-15 01:18:00,1.39004,1.3901,1.38969,1.39001,42500000.0
2006-03-15 01:19:00,1.38985,1.38998,1.38978,1.38986,44900000.0
2006-03-15 01:20:00,1.38993,1.38998,1.3894,1.38998,34000000.0
2006-03-15 01:21:00,1.38978,1.39008,1.38978,1.38993,28000000.0
2006-03-15 01:22:00,1.38998,1.39003,1.38975,1.38993,17800000.0
2006-03-15 01:23:00,1.38983,1.38991,1.38961,1.38961,36400000.0
2006-03-15 01:24:00,1.38995,1.39003,1.38983,1.38998,24400000.0
2006-03-15 01:25:00,1.3899,1.39003,1.38963,1.3899,47200000.0
2006-03-15 01:26:00,1.38986,1.39024,1.38986,1.39024,30200000.0
2006-03-15 01:27:00,1.39017,1.39025,1.39002,1.39025,31300000.0
2006-03-15 01:28:00,1.39012,1.39027,1.38987,1.3902,45200000.0
2006-03-15 01:29:00,1.39031,1.39033,1.39023,1.39026,26800000.0
2006-03-15 01:30:00,1.39042,1.39056,1.39006,1.39046,53800000.0
2006-03-15 01:31:00,1.39028,1.39045,1.39022,1.39043,48800001.0
2006-03-15 01:32:00,1.39042,1.39096,1.39042,1.39093,24200000.0
2006-03-15 01:33:00,1.39105,1.39106,1.39078,1.39089,22200000.0
2006-03-15 01:34:00,1.39063,1.39063,1.38994,1.38994,35200000.0
2006-03-15 01:35:00,1.39007,1.39018,1.38983,1.38983,60900000.0
2006-03-15 01:36:00,1.39011,1.39023,1.39011,1.39015,22600000.0
2006-03-15 01:37:00,1.39033,1.39035,1.39001,1.3902,53600001.0
2006-03-15 01:38:00,1.39009,1.39027,1.39002,1.39027,37500000.0
2006-03-15 01:39:00,1.39031,1.39039,1.38997,1.39022,56200000.0
2006-03-15 01:40:00,1.39009,1.3902,1.39004,1.39014,26800000.0
2006-03-15 01:41:00,1.39007,1.3903,1.39001,1.39021,53000000.0
2006-03-15 01:42:00,1.39033,1.39043,1.39013,1.39033,19200000.0
2006-03-15 01:43:00,1.39042,1.39059,1.39002,1.39041,35400000.0
2006-03-15 01:44:00,1.39042,1.39042,1.39002,1.39029,40300000.0
2006-03-15 01:45:00,1.39028,1.39046,1.39025,1.39028,44100000.0
2006-03-15 01:46:00,1.39026,1.39043,1.39013,1.39025,44600000.0
2006-03-15 01:47:00,1.39026,1.39041,1.39013,1.39013,39900000.0
2006-03-15 01:48:00,1.39017,1.39027,1.38982,1.38982,40000000.0
2006-03-15 01:49:00,1.39017,1.3903,1.38967,1.39012,50000000.0
2006-03-15 01:50:00,1.39009,1.39018,1.38973,1.39014,37400000.0
2006-03-15 01:51:00,1.39001,1.39001,1.38981,1.38981,29200000.0
2006-03-15 01:52:00,1.39001,1.39006,1.38981,1.38981,40400000.0
2006-03-15 01:53:00,1.38994,1.38994,1.38975,1.38983,40600000.0
2006-03-15 01:54:00,1.38987,1.38992,1.38981,1.38991,28000000.0
2006-03-15 01:55:00,1.38984,1.38989,1.38966,1.38966,32800000.0
2006-03-15 01:56:00,1.38981,1.38996,1.38968,1.38974,42800000.0
2006-03-15 01:57:00,1.38991,1.39004,1.38984,1.38994,31600000.0
2006-03-15 01:58:00,1.38989,1.38999,1.38959,1.38966,22000000.0
2006-03-15 01:59:00,1.38994,1.39002,1.38989,1.38999,59900000.0
2006-03-15 02:00:00,1.38989,1.39005,1.38971,1.38971,20600000.0
2006-03-15 02:01:00,1.38952,1.38952,1.38927,1.38927,41200000.0
2006-03-15 02:02:00,1.38909,1.38957,1.38909,1.38936,98300000.0
2006-03-15 02:03:00,1.38955,1.38963,1.3894,1.38941,71700000.0
2006-03-15 02:04:00,1.38932,1.38953,1.38932,1.38938,108400003.0
2006-03-15 02:05:00,1.38957,1.38968,1.38957,1.38968,52800000.0
2006-03-15 02:06:00,1.3899,1.38996,1.38958,1.38991,93900000.0
2006-03-15 02:07:00,1.38978,1.38998,1.38953,1.3899,187600000.0
2006-03-15 02:08:00,1.38977,1.38985,1.3897,1.3897,90600002.0
2006-03-15 02:09:00,1.38959,1.38971,1.38925,1.38964,162400000.0
2006-03-15 02:10:00,1.38937,1.38973,1.38937,1.38937,130800000.0
2006-03-15 02:11:00,1.38938,1.38952,1.38938,1.38952,43400000.0
2006-03-15 02:12:00,1.38958,1.38968,1.38957,1.38965,54000000.0
2006-03-15 02:13:00,1.38967,1.38977,1.38966,1.38977,32600000.0
2006-03-15 02:14:00,1.38977,1.38978,1.38945,1.3897,133300000.0
2006-03-15 02:15:00,1.38956,1.38963,1.38938,1.38951,258000002.0
2006-03-15 02:16:00,1.38976,1.38984,1.38959,1.38979,45800000.0
2006-03-15 02:17:00,1.38957,1.3899,1.38937,1.38951,212400002.0
2006-03-15 02:18:00,1.38975,1.39001,1.38933,1.38978,27800000.0
2006-03-15 02:19:00,1.38993,1.39021,1.38981,1.38988,63400000.0
2006-03-15 02:20:00,1.38999,1.39016,1.38989,1.38999,53300000.0
2006-03-15 02:21:00,1.38961,1.3899,1.3895,1.3899,38600000.0
2006-03-15 02:22:00,1.38957,1.38979,1.38957,1.38979,38200001.0
2006-03-15 02:23:00,1.39005,1.3901,1.38984,1.38989,51400000.0
2006-03-15 02:24:00,1.38986,1.39004,1.38979,1.39002,28200000.0
2006-03-15 02:25:00,1.38993,1.39009,1.38984,1.38993,100300001.0
2006-03-15 02:26:00,1.38985,1.39028,1.38985,1.39008,89700000.0
2006-03-15 02:27:00,1.38999,1.39002,1.38984,1.38989,72100000.0
2006-03-15 02:28:00,1.38991,1.3901,1.38991,1.39009,34600000.0
2006-03-15 02:29:00,1.39028,1.39028,1.38987,1.39011,49200000.0
2006-03-15 02:30:00,1.39025,1.39025,1.38996,1.39016,29600000.0
2006-03-15 02:31:00,1.38986,1.38996,1.38976,1.38979,59900000.0
2006-03-15 02:32:00,1.38991,1.38992,1.38975,1.38982,38600000.0
2006-03-15 02:33:00,1.38955,1.38969,1.38946,1.38961,212500000.0
2006-03-15 02:34:00,1.38998,1.38998,1.38978,1.38995,68800000.0
2006-03-15 02:35:00,1.38998,1.39003,1.38961,1.38966,83600000.0
2006-03-15 02:36:00,1.38974,1.38979,1.38945,1.3895,29400000.0
2006-03-15 02:37:00,1.38914,1.38934,1.38914,1.38927,109000000.0
2006-03-15 02:38:00,1.38933,1.38967,1.38933,1.38964,40900000.0
2006-03-15 02:39:00,1.38982,1.38982,1.38969,1.38977,36500000.0
2006-03-15 02:40:00,1.38984,1.39005,1.38984,1.38996,37600000.0
2006-03-15 02:41:00,1.38992,1.39011,1.38986,1.38986,43500000.0
2006-03-15 02:42:00,1.39,1.39,1.38988,1.38988,52400000.0
2006-03-15 02:43:00,1.38982,1.38992,1.38976,1.38992,33200000.0
2006-03-15 02:44:00,1.38993,1.39005,1.38981,1.39002,33800000.0
2006-03-15 02:45:00,1.38961,1.38979,1.38956,1.38967,34800000.0
2006-03-15 02:46:00,1.38957,1.38976,1.38947,1.38954,119000000.0
2006-03-15 02:47:00,1.39001,1.39016,1.38957,1.38991,182500000.0
2006-03-15 02:48:00,1.3898,1.39005,1.38974,1.39005,102300000.0
2006-03-15 02:49:00,1.38998,1.39021,1.38974,1.38981,79200000.0
2006-03-15 02:50:00,1.39005,1.39024,1.38979,1.39024,152800001.0
2006-03-15 02:51:00,1.38971,1.3898,1.38946,1.38952,78900001.0
2006-03-15 02:52:00,1.38989,1.38989,1.38964,1.38983,18200000.0
2006-03-15 02:53:00,1.3899,1.3899,1.38949,1.38966,24600000.0
2006-03-15 02:54:00,1.38982,1.39017,1.38968,1.38968,55200000.0
2006-03-15 02:55:00,1.38973,1.38978,1.38939,1.38967,31400000.0
2006-03-15 02:56:00,1.38949,1.38951,1.3894,1.38941,78600000.0
2006-03-15 02:57:00,1.38936,1.38943,1.3893,1.38935,42900000.0
2006-03-15 02:58:00,1.38929,1.38946,1.38929,1.38935,73900000.0
2006-03-15 02:59:00,1.38937,1.38953,1.38935,1.38935,56400000.0
2006-03-15 03:00:00,1.38945,1.38952,1.38931,1.38943,145000001.0
2006-03-15 03:01:00,1.38933,1.38938,1.38906,1.38906,49400000.0
2006-03-15 03:02:00,1.38906,1.3891,1.38895,1.389,52200000.0
2006-03-15 03:03:00,1.38905,1.38921,1.38905,1.38914,66800000.0
2006-03-15 03:04:00,1.38917,1.3895,1.38899,1.3891,35400000.0
2006-03-15 03:05:00,1.38902,1.38907,1.38883,1.38901,48000000.0
2006-03-15 03:06:00,1.38909,1.38909,1.38872,1.38874,57800000.0
2006-03-15 03:07:00,1.38813,1.38845,1.38791,1.38816,99700000.0
2006-03-15 03:08:00,1.38805,1.38805,1.38762,1.3877,49200000.0
2006-03-15 03:09:00,1.38794,1.388,1.3875,1.388,54100000.0
2006-03-15 03:10:00,1.3876,1.388,1.38757,1.38782,44800000.0
2006-03-15 03:11:00,1.38727,1.38734,1.38721,1.38721,42700000.0
2006-03-15 03:12:00,1.3875,1.38772,1.38728,1.38772,39600000.0
2006-03-15 03:13:00,1.38736,1.38777,1.38735,1.38777,51800000.0
2006-03-15 03:14:00,1.38779,1.38803,1.38756,1.38803,46800000.0
2006-03-15 03:15:00,1.38792,1.38832,1.38792,1.38822,40000000.0
2006-03-15 03:16:00,1.38817,1.38827,1.38791,1.38821,41200000.0
2006-03-15 03:17:00,1.38827,1.3884,1.38786,1.3884,31600000.0
2006-03-15 03:18:00,1.38821,1.38821,1.38774,1.3882,19800000.0
2006-03-15 03:19:00,1.38834,1.38868,1.38811,1.38868,32200000.0
2006-03-15 03:20:00,1.38829,1.38879,1.38816,1.38844,42400000.0
2006-03-15 03:21:00,1.38803,1.38823,1.38785,1.38823,38600000.0
2006-03-15 03:22:00,1.3884,1.38858,1.38827,1.38827,55900000.0
2006-03-15 03:23:00,1.38841,1.38881,1.38839,1.38866,93200001.0
2006-03-15 03:24:00,1.38852,1.38852,1.38804,1.38822,58800000.0
2006-03-15 03:25:00,1.38853,1.38853,1.38794,1.38807,28000000.0
2006-03-15 03:26:00,1.38789,1.38807,1.38779,1.38791,133500000.0
2006-03-15 03:27:00,1.38799,1.38806,1.38792,1.38805,87800000.0
2006-03-15 03:28:00,1.38811,1.38829,1.38811,1.38829,44400000.0
2006-03-15 03:29:00,1.38835,1.38841,1.3883,1.38831,61600001.0
2006-03-15 03:30:00,1.3883,1.38833,1.38813,1.38833,57900000.0
2006-03-15 03:31:00,1.38832,1.3886,1.38832,1.38853,30400000.0
2006-03-15 03:32:00,1.38835,1.38852,1.38825,1.38825,27800000.0
2006-03-15 03:33:00,1.38805,1.38815,1.38805,1.38812,36900000.0
2006-03-15 03:34:00,1.38817,1.38817,1.38778,1.38782,40000000.0
2006-03-15 03:35:00,1.3879,1.38793,1.3877,1.38781,83000000.0
2006-03-15 03:36:00,1.38796,1.38842,1.38775,1.38838,53800000.0
2006-03-15 03:37:00,1.38834,1.38836,1.38798,1.38835,34200000.0
2006-03-15 03:38:00,1.38834,1.38849,1.3882,1.38839,33300000.0
2006-03-15 03:39:00,1.38797,1.38805,1.3878,1.38785,73200000.0
2006-03-15 03:40:00,1.38784,1.38834,1.38775,1.38834,142000001.0
2006-03-15 03:41:00,1.38831,1.38846,1.38828,1.38833,73700000.0
2006-03-15 03:42:00,1.38827,1.38843,1.38825,1.38843,110600000.0
2006-03-15 03:43:00,1.38836,1.38851,1.38836,1.38851,16700000.0
2006-03-15 03:44:00,1.38844,1.38859,1.38835,1.38845,40400000.0
2006-03-15 03:45:00,1.38838,1.38864,1.38834,1.38864,40000000.0
2006-03-15 03:46:00,1.38834,1.3885,1.38833,1.38834,52600001.0
2006-03-15 03:47:00,1.38836,1.38849,1.38834,1.38834,49000001.0
2006-03-15 03:48:00,1.38869,1.38878,1.38845,1.38859,25600000.0
2006-03-15 03:49:00,1.38863,1.38863,1.3881,1.38818,43100000.0
2006-03-15 03:50:00,1.38837,1.38843,1.38804,1.38812,104200000.0
2006-03-15 03:51:00,1.38836,1.38842,1.38827,1.38827,41600000.0
2006-03-15 03:52:00,1.38824,1.38824,1.38782,1.38796,102100001.0
2006-03-15 03:53:00,1.38794,1.38802,1.38779,1.38801,58000000.0
2006-03-15 03:54:00,1.38814,1.38871,1.38814,1.38832,23000000.0
2006-03-15 03:55:00,1.3886,1.38861,1.38839,1.38854,45700000.0
2006-03-15 03:56:00,1.38842,1.38863,1.38842,1.38849,28400000.0
2006-03-15 03:57:00,1.38799,1.38814,1.38799,1.38809,157800000.0
2006-03-15 03:58:00,1.38817,1.38935,1.38814,1.38814,213400001.0
2006-03-15 03:59:00,1.38847,1.38882,1.38846,1.38856,174500001.0
2006-03-15 04:00:00,1.3885,1.38858,1.38838,1.3884,75900000.0
2006-03-15 04:01:00,1.38849,1.38874,1.38837,1.38872,130000001.0
2006-03-15 04:02:00,1.38877,1.38889,1.38846,1.38846,100000000.0
2006-03-15 04:03:00,1.38851,1.38851,1.3882,1.38841,116800001.0
2006-03-15 04:04:00,1.3882,1.38834,1.38809,1.3883,128300000.0
2006-03-15 04:05:00,1.38824,1.38901,1.38813,1.38901,226300000.0
2006-03-15 04:06:00,1.38876,1.3893,1.38876,1.38908,106700000.0
2006-03-15 04:07:00,1.38916,1.38916,1.38888,1.38889,156500000.0
2006-03-15 04:08:00,1.38945,1.38946,1.38932,1.3894,17800000.0
2006-03-15 04:09:00,1.38939,1.38946,1.38917,1.38942,37800000.0
2006-03-15 04:10:00,1.38933,1.38933,1.38887,1.38913,124100000.0
2006-03-15 04:11:00,1.38925,1.38937,1.38894,1.38912,42000000.0
2006-03-15 04:12:00,1.38907,1.3893,1.38906,1.38906,77200000.0
2006-03-15 04:13:00,1.38902,1.38937,1.38902,1.38919,71800000.0
2006-03-15 04:14:00,1.38922,1.38924,1.38911,1.38917,75600000.0
2006-03-15 04:15:00,1.38891,1.38918,1.38883,1.38918,85800000.0
2006-03-15 04:16:00,1.38911,1.38916,1.38879,1.38892,85600000.0
2006-03-15 04:17:00,1.38885,1.38892,1.38879,1.38885,30000000.0
2006-03-15 04:18:00,1.38878,1.38917,1.38878,1.38905,131300000.0
2006-03-15 04:19:00,1.38904,1.38904,1.38887,1.38887,62300000.0
2006-03-15 04:20:00,1.38876,1.38889,1.3886,1.38863,226100000.0
2006-03-15 04:21:00,1.38872,1.38886,1.38872,1.38873,51500000.0
2006-03-15 04:22:00,1.38879,1.38929,1.38875,1.3891,59300001.0
2006-03-15 04:23:00,1.38855,1.38863,1.38852,1.38852,29400000.0
2006-03-15 04:24:00,1.38861,1.38869,1.38859,1.38864,169000000.0
2006-03-15 04:25:00,1.38863,1.38915,1.38852,1.3889,180200000.0
2006-03-15 04:26:00,1.38889,1.38889,1.38863,1.38875,130800000.0
2006-03-15 04:27:00,1.38882,1.3889,1.38868,1.38872,32800000.0
2006-03-15 04:28:00,1.38891,1.38896,1.38886,1.38886,65100000.0
2006-03-15 04:29:00,1.3889,1.38932,1.3889,1.38927,69800000.0
2006-03-15 04:30:00,1.3889,1.38931,1.38884,1.38923,80700000.0
2006-03-15 04:31:00,1.38922,1.38936,1.38902,1.38929,34200000.0
2006-03-15 04:32:00,1.38937,1.38937,1.38921,1.38929,32600000.0
2006-03-15 04:33:00,1.38931,1.38931,1.38909,1.38912,42400000.0
2006-03-15 04:34:00,1.3892,1.38946,1.3892,1.38938,49300000.0
2006-03-15 04:35:00,1.3893,1.38961,1.3893,1.38941,74000001.0
2006-03-15 04:36:00,1.38955,1.38971,1.38887,1.38968,160900000.0
2006-03-15 04:37:00,1.38972,1.39008,1.38947,1.38972,125200000.0
2006-03-15 04:38:00,1.38971,1.38973,1.38949,1.38973,58900000.0
2006-03-15 04:39:00,1.38962,1.38975,1.38959,1.38959,78000000.0
2006-03-15 04:40:00,1.38952,1.38979,1.38952,1.38979,21400000.0
2006-03-15 04:41:00,1.38957,1.38984,1.38957,1.38978,42200000.0
2006-03-15 04:42:00,1.38973,1.39005,1.38973,1.38992,114000001.0
2006-03-15 04:43:00,1.38987,1.38987,1.3897,1.3897,56400000.0
2006-03-15 04:44:00,1.38981,1.39029,1.38981,1.39018,31600000.0
2006-03-15 04:45:00,1.39001,1.39006,1.38966,1.38986,42200000.0
2006-03-15 04:46:00,1.3898,1.38993,1.3898,1.38988,38800000.0
2006-03-15 04:47:00,1.38996,1.39033,1.38996,1.39033,107400000.0
2006-03-15 04:48:00,1.38996,1.39017,1.38996,1.39017,57600000.0
2006-03-15 04:49:00,1.39024,1.39041,1.39,1.39003,64000000.0
2006-03-15 04:50:00,1.39021,1.39021,1.38945,1.38966,61000000.0
2006-03-15 04:51:00,1.3894,1.38954,1.3894,1.38953,31200000.0
2006-03-15 04:52:00,1.38969,1.39029,1.38969,1.38985,48400000.0
2006-03-15 04:53:00,1.38968,1.38982,1.3895,1.38965,36600000.0
2006-03-15 04:54:00,1.38947,1.38983,1.38947,1.3897,60900000.0
2006-03-15 04:55:00,1.39013,1.39033,1.38983,1.39033,27400000.0
2006-03-15 04:56:00,1.39004,1.39012,1.3899,1.38996,40400000.0
2006-03-15 04:57:00,1.38976,1.39021,1.38976,1.38979,44100000.0
2006-03-15 04:58:00,1.38989,1.39039,1.38989,1.39025,56600000.0
2006-03-15 04:59:00,1.38995,1.3901,1.38988,1.38988,108700000.0
2006-03-15 05:00:00,1.39002,1.39012,1.38989,1.38989,20800000.0
2006-03-15 05:01:00,1.38986,1.39011,1.38983,1.39004,29000000.0
2006-03-15 05:02:00,1.3899,1.39007,1.38974,1.38996,37600000.0
2006-03-15 05:03:00,1.38969,1.38992,1.38964,1.38979,148400000.0
2006-03-15 05:04:00,1.38967,1.38969,1.38948,1.38969,226500001.0
2006-03-15 05:05:00,1.38971,1.38971,1.38956,1.38967,166800000.0
2006-03-15 05:06:00,1.3899,1.39002,1.38985,1.38991,178300000.0
2006-03-15 05:07:00,1.38974,1.39006,1.38974,1.38974,295500003.0
2006-03-15 05:08:00,1.38994,1.38994,1.38971,1.38974,301000000.0
2006-03-15 05:09:00,1.38971,1.39017,1.38958,1.38958,233500001.0
2006-03-15 05:10:00,1.38961,1.38984,1.38955,1.38969,232700000.0
2006-03-15 05:11:00,1.38963,1.38985,1.38959,1.38967,123000001.0
2006-03-15 05:12:00,1.38969,1.38978,1.38964,1.38964,119000000.0
2006-03-15 05:13:00,1.38967,1.39,1.38967,1.3898,159500000.0
2006-03-15 05:14:00,1.38978,1.38983,1.38973,1.38976,230500001.0
2006-03-15 05:15:00,1.38986,1.39002,1.38972,1.38995,63900000.0
2006-03-15 05:16:00,1.38979,1.38996,1.38964,1.38988,185400001.0
2006-03-15 05:17:00,1.39003,1.39007,1.38971,1.39003,148200000.0
2006-03-15 05:18:00,1.39008,1.39008,1.38983,1.38998,333000002.0
2006-03-15 05:19:00,1.38975,1.39008,1.38973,1.38975,307700000.0
2006-03-15 05:20:00,1.38974,1.38984,1.38957,1.38963,267600000.0
2006-03-15 05:21:00,1.3893,1.38982,1.38925,1.38952,286200001.0
2006-03-15 05:22:00,1.38947,1.38957,1.38942,1.38952,242700000.0
2006-03-15 05:23:00,1.38948,1.38962,1.38948,1.38949,143500001.0
2006-03-15 05:24:00,1.3894,1.3894,1.38919,1.38919,170600000.0
2006-03-15 05:25:00,1.38938,1.3896,1.38925,1.38925,214800000.0
2006-03-15 05:26:00,1.38922,1.38937,1.38922,1.38932,90000000.0
2006-03-15 05:27:00,1.38955,1.3896,1.38925,1.3895,179300000.0
2006-03-15 05:28:00,1.38955,1.38973,1.38938,1.38957,267800000.0
2006-03-15 05:29:00,1.38942,1.38949,1.38914,1.38925,313600002.0
2006-03-15 05:30:00,1.38907,1.38921,1.38881,1.38898,166000000.0
2006-03-15 05:31:00,1.38906,1.38936,1.38903,1.38911,59800000.0
2006-03-15 05:32:00,1.38924,1.38939,1.3889,1.3889,113700000.0
2006-03-15 05:33:00,1.38886,1.38886,1.38855,1.38865,184400000.0
2006-03-15 05:34:00,1.38858,1.38885,1.38842,1.38846,230300000.0
2006-03-15 05:35:00,1.38872,1.38901,1.38872,1.38891,26700000.0
2006-03-15 05:36:00,1.38878,1.38905,1.38869,1.38872,206300000.0
2006-03-15 05:37:00,1.38861,1.38877,1.38849,1.3885,177100000.0
2006-03-15 05:38:00,1.3885,1.3887,1.38848,1.38865,179300001.0
2006-03-15 05:39:00,1.38868,1.3889,1.38861,1.38876,146200001.0
2006-03-15 05:40:00,1.38859,1.38888,1.38851,1.38883,213200000.0
2006-03-15 05:41:00,1.38881,1.38897,1.38861,1.38875,146500000.0
2006-03-15 05:42:00,1.38887,1.38899,1.38878,1.38885,191700000.0
2006-03-15 05:43:00,1.38871,1.38881,1.3887,1.38876,100900000.0
2006-03-15 05:44:00,1.38876,1.38893,1.38868,1.38873,95400000.0
2006-03-15 05:45:00,1.3888,1.38907,1.38877,1.38888,128100000.0
2006-03-15 05:46:00,1.38895,1.3891,1.3889,1.389,209700000.0
2006-03-15 05:47:00,1.38898,1.389,1.3888,1.38891,229100000.0
2006-03-15 05:48:00,1.38873,1.3891,1.38865,1.38875,237100000.0
2006-03-15 05:49:00,1.38878,1.38898,1.38848,1.38861,172600000.0
2006-03-15 05:50:00,1.38851,1.38892,1.38843,1.38868,272000000.0
2006-03-15 05:51:00,1.38876,1.38876,1.38861,1.38861,150800000.0
2006-03-15 05:52:00,1.38871,1.38893,1.38866,1.38893,164000000.0
2006-03-15 05:53:00,1.38888,1.38898,1.38873,1.38873,101000000.0
2006-03-15 05:54:00,1.38883,1.389,1.38868,1.38893,187100000.0
2006-03-15 05:55:00,1.38874,1.38894,1.38865,1.38878,184600000.0
2006-03-15 05:56:00,1.38883,1.389,1.38873,1.38876,118500000.0
2006-03-15 05:57:00,1.38865,1.38879,1.38864,1.38873,151900000.0
2006-03-15 05:58:00,1.38883,1.38888,1.38871,1.38871,129500000.0
2006-03-15 05:59:00,1.38883,1.38883,1.38865,1.38868,71600000.0
2006-03-15 06:00:00,1.38868,1.38868,1.38855,1.38858,256600001.0
2006-03-15 06:01:00,1.38861,1.38873,1.38853,1.38856,158100001.0
2006-03-15 06:02:00,1.38854,1.38879,1.38853,1.38858,278000000.0
2006-03-15 06:03:00,1.38889,1.38892,1.38874,1.38886,32400000.0
2006-03-15 06:04:00,1.38868,1.3887,1.38857,1.38862,175500001.0
2006-03-15 06:05:00,1.38866,1.38878,1.38855,1.38859,425400001.0
2006-03-15 06:06:00,1.38873,1.38888,1.38873,1.38881,105400002.0
2006-03-15 06:07:00,1.38891,1.38904,1.38875,1.38902,293200000.0
2006-03-15 06:08:00,1.38877,1.38897,1.38875,1.38885,473700000.0
2006-03-15 06:09:00,1.38883,1.38916,1.38871,1.3888,432900001.0
2006-03-15 06:10:00,1.38886,1.38893,1.38873,1.38875,260100000.0
2006-03-15 06:11:00,1.38873,1.38879,1.38858,1.38865,460400002.0
2006-03-15 06:12:00,1.3886,1.38889,1.38852,1.38889,302200001.0
2006-03-15 06:13:00,1.38883,1.38898,1.38865,1.38865,321800000.0
2006-03-15 06:14:00,1.3888,1.38903,1.38868,1.38875,392900001.0
2006-03-15 06:15:00,1.38871,1.38876,1.38857,1.38874,177800001.0
2006-03-15 06:16:00,1.38867,1.38886,1.38867,1.38877,192200001.0
2006-03-15 06:17:00,1.38852,1.38867,1.38852,1.38852,146200000.0
2006-03-15 06:18:00,1.38853,1.38873,1.38849,1.38854,173400000.0
2006-03-15 06:19:00,1.38852,1.3887,1.38852,1.38867,197200000.0
2006-03-15 06:20:00,1.38868,1.38893,1.38862,1.38876,347200000.0
2006-03-15 06:21:00,1.38889,1.38898,1.38874,1.38882,216100000.0
2006-03-15 06:22:00,1.38888,1.38923,1.38887,1.38899,258500001.0
2006-03-15 06:23:00,1.38877,1.38899,1.38876,1.38899,301200000.0
2006-03-15 06:24:00,1.38889,1.38916,1.38888,1.38909,339300002.0
2006-03-15 06:25:00,1.38919,1.38933,1.38917,1.38919,238300001.0
2006-03-15 06:26:00,1.38903,1.3891,1.38889,1.38896,341700000.0
2006-03-15 06:27:00,1.38889,1.38896,1.38881,1.38891,376500001.0
2006-03-15 06:28:00,1.38889,1.38898,1.38873,1.3888,389200000.0
2006-03-15 06:29:00,1.3888,1.38893,1.38877,1.38883,97500000.0
2006-03-15 06:30:00,1.38881,1.38908,1.3888,1.38895,268900001.0
2006-03-15 06:31:00,1.38895,1.38908,1.38886,1.38902,134700000.0
2006-03-15 06:32:00,1.38901,1.38909,1.38894,1.38894,205400002.0
2006-03-15 06:33:00,1.38893,1.3891,1.3889,1.38893,241900001.0
2006-03-15 06:34:00,1.38895,1.38905,1.38885,1.389,245800000.0
2006-03-15 06:35:00,1.38886,1.38912,1.38885,1.38887,112800000.0
2006-03-15 06:36:00,1.38897,1.38907,1.38897,1.38897,68700000.0
2006-03-15 06:37:00,1.38897,1.38905,1.38894,1.38899,217600000.0
2006-03-15 06:38:00,1.389,1.38922,1.38897,1.38899,135800000.0
2006-03-15 06:39:00,1.38907,1.38912,1.38902,1.38907,29800000.0
2006-03-15 06:40:00,1.38904,1.3891,1.38889,1.389,116400000.0
2006-03-15 06:41:00,1.38895,1.389,1.38882,1.38887,175400000.0
2006-03-15 06:42:00,1.38884,1.38887,1.38864,1.38874,319700002.0
2006-03-15 06:43:00,1.38879,1.38887,1.38874,1.38882,149400001.0
2006-03-15 06:44:00,1.38902,1.38902,1.38855,1.38855,315600000.0
2006-03-15 06:45:00,1.38855,1.3886,1.38845,1.3886,241700001.0
2006-03-15 06:46:00,1.38859,1.38881,1.38859,1.38878,230700000.0
2006-03-15 06:47:00,1.38868,1.38876,1.38858,1.38871,234500000.0
2006-03-15 06:48:00,1.38855,1.38878,1.38853,1.38868,40100000.0
2006-03-15 06:49:00,1.38861,1.38876,1.3885,1.38856,256300001.0
2006-03-15 06:50:00,1.38874,1.38881,1.38856,1.38862,48600001.0
2006-03-15 06:51:00,1.38888,1.38888,1.38854,1.3888,52800000.0
2006-03-15 06:52:00,1.38865,1.3888,1.38864,1.38866,230900001.0
2006-03-15 06:53:00,1.38866,1.38891,1.38859,1.38861,212800000.0
2006-03-15 06:54:00,1.38864,1.38887,1.38855,1.38862,427500000.0
2006-03-15 06:55:00,1.38867,1.38889,1.38863,1.38883,285100001.0
2006-03-15 06:56:00,1.38902,1.38902,1.38892,1.38892,26200000.0
2006-03-15 06:57:00,1.38894,1.38896,1.38884,1.38884,48400000.0
2006-03-15 06:58:00,1.3888,1.38885,1.38865,1.38878,238700001.0
2006-03-15 06:59:00,1.38872,1.38893,1.38865,1.38875,277100000.0
2006-03-15 07:00:00,1.3889,1.38895,1.38883,1.38885,110400000.0
2006-03-15 07:01:00,1.3887,1.38885,1.3887,1.38883,283800001.0
2006-03-15 07:02:00,1.38882,1.38904,1.38876,1.3889,384400003.0
2006-03-15 07:03:00,1.38895,1.38902,1.38887,1.38895,160500000.0
2006-03-15 07:04:00,1.38895,1.38905,1.38887,1.38895,335800001.0
2006-03-15 07:05:00,1.38914,1.38914,1.3889,1.38897,119000000.0
2006-03-15 07:06:00,1.38891,1.38891,1.38869,1.38872,213300000.0
2006-03-15 07:07:00,1.38884,1.38884,1.38862,1.38871,182600000.0
2006-03-15 07:08:00,1.38876,1.3889,1.38866,1.3888,219700000.0
2006-03-15 07:09:00,1.38889,1.3889,1.38874,1.3888,205700000.0
2006-03-15 07:10:00,1.38889,1.38889,1.38848,1.38848,444600001.0
2006-03-15 07:11:00,1.38833,1.38842,1.38827,1.38835,340100000.0
2006-03-15 07:12:00,1.38834,1.38852,1.3883,1.3884,289600000.0
2006-03-15 07:13:00,1.3884,1.38852,1.38828,1.38833,254100001.0
2006-03-15 07:14:00,1.38834,1.38834,1.38813,1.38814,485800001.0
2006-03-15 07:15:00,1.38842,1.38852,1.38817,1.38852,240800000.0
2006-03-15 07:16:00,1.38837,1.38847,1.38832,1.38844,261600000.0
2006-03-15 07:17:00,1.38837,1.38842,1.38819,1.3882,230100000.0
2006-03-15 07:18:00,1.38822,1.38845,1.38817,1.3884,471100000.0
2006-03-15 07:19:00,1.38837,1.3885,1.38822,1.38842,332400000.0
2006-03-15 07:20:00,1.38842,1.38847,1.38822,1.38835,508000003.0
2006-03-15 07:21:00,1.38828,1.3885,1.38824,1.38832,284300000.0
2006-03-15 07:22:00,1.38842,1.38859,1.38838,1.38858,350000001.0
2006-03-15 07:23:00,1.38852,1.38867,1.38834,1.38851,470500001.0
2006-03-15 07:24:00,1.38844,1.38857,1.38832,1.38839,253800000.0
2006-03-15 07:25:00,1.38841,1.38851,1.38829,1.38847,369700001.0
2006-03-15 07:26:00,1.38846,1.38868,1.38838,1.38855,246800000.0
2006-03-15 07:27:00,1.38857,1.38874,1.3884,1.38874,170100001.0
2006-03-15 07:28:00,1.38873,1.38873,1.3882,1.3882,214600000.0
2006-03-15 07:29:00,1.38839,1.38879,1.38839,1.38843,228300001.0
2006-03-15 07:30:00,1.38843,1.38862,1.38837,1.38851,509000001.0
2006-03-15 07:31:00,1.38845,1.38863,1.38842,1.38858,262500001.0
2006-03-15 07:32:00,1.3886,1.38865,1.38842,1.38855,424100000.0
2006-03-15 07:33:00,1.38862,1.38874,1.38852,1.38862,391800002.0
2006-03-15 07:34:00,1.38867,1.38867,1.38847,1.38861,292900002.0
2006-03-15 07:35:00,1.38875,1.38902,1.38875,1.38881,197000000.0
2006-03-15 07:36:00,1.38883,1.38887,1.38859,1.38868,372500001.0
2006-03-15 07:37:00,1.38887,1.38908,1.38878,1.38889,222300001.0
2006-03-15 07:38:00,1.38881,1.389,1.38881,1.38886,30000000.0
2006-03-15 07:39:00,1.38873,1.38883,1.38863,1.38883,384800000.0
2006-03-15 07:40:00,1.38878,1.3889,1.38865,1.38873,341100000.0
2006-03-15 07:41:00,1.38859,1.38884,1.38852,1.38863,683800000.0
2006-03-15 07:42:00,1.38868,1.38873,1.38854,1.38864,282100000.0
2006-03-15 07:43:00,1.38863,1.38879,1.38856,1.38868,210900001.0
2006-03-15 07:44:00,1.38878,1.38878,1.38857,1.38862,384200000.0
2006-03-15 07:45:00,1.38866,1.38876,1.38854,1.38859,382100002.0
2006-03-15 07:46:00,1.38858,1.38879,1.38852,1.3886,407300000.0
2006-03-15 07:47:00,1.38872,1.38905,1.38862,1.38868,670300001.0
2006-03-15 07:48:00,1.38868,1.38888,1.38863,1.38868,712500002.0
2006-03-15 07:49:00,1.3888,1.38895,1.38865,1.38885,709700002.0
2006-03-15 07:50:00,1.38891,1.38906,1.38879,1.38889,519200001.0
2006-03-15 07:51:00,1.38894,1.38906,1.38875,1.38889,693500001.0
2006-03-15 07:52:00,1.38883,1.3889,1.38871,1.38881,463400003.0
2006-03-15 07:53:00,1.38879,1.38904,1.38865,1.38895,534900000.0
2006-03-15 07:54:00,1.38895,1.38917,1.38889,1.38899,355500001.0
2006-03-15 07:55:00,1.38896,1.38914,1.38891,1.38898,382100000.0
2006-03-15 07:56:00,1.38897,1.38924,1.38888,1.38902,700500001.0
2006-03-15 07:57:00,1.38898,1.38915,1.38883,1.38889,590600001.0
2006-03-15 07:58:00,1.38888,1.38893,1.38869,1.38873,666100001.0
2006-03-15 07:59:00,1.38884,1.38906,1.38877,1.3889,489200000.0
2006-03-15 08:00:00,1.38901,1.38915,1.38891,1.38914,377000001.0
2006-03-15 08:01:00,1.38903,1.38947,1.38896,1.38905,497300001.0
2006-03-15 08:02:00,1.38901,1.38916,1.38898,1.38899,263600001.0
2006-03-15 08:03:00,1.3891,1.38924,1.38901,1.38906,428600001.0
2006-03-15 08:04:00,1.38907,1.38929,1.389,1.38929,406700003.0
2006-03-15 08:05:00,1.38937,1.38937,1.38908,1.38912,336400002.0
2006-03-15 08:06:00,1.38939,1.38953,1.38915,1.38943,697800002.0
2006-03-15 08:07:00,1.38917,1.38932,1.38904,1.38911,437200000.0
2006-03-15 08:08:00,1.38895,1.38905,1.38872,1.38892,316800000.0
2006-03-15 08:09:00,1.38881,1.38899,1.38858,1.38863,531000001.0
2006-03-15 08:10:00,1.3887,1.38889,1.38851,1.38876,510300000.0
2006-03-15 08:11:00,1.38863,1.38875,1.38843,1.38847,241600000.0
2006-03-15 08:12:00,1.3885,1.38868,1.38843,1.38865,395000001.0
2006-03-15 08:13:00,1.38868,1.3888,1.38858,1.3887,235800002.0
2006-03-15 08:14:00,1.38863,1.38875,1.38863,1.38865,101000000.0
2006-03-15 08:15:00,1.3886,1.38884,1.38857,1.38876,257700001.0
2006-03-15 08:16:00,1.38873,1.38874,1.38855,1.38857,285700000.0
2006-03-15 08:17:00,1.38859,1.38874,1.38851,1.38854,226200001.0
2006-03-15 08:18:00,1.38854,1.38875,1.38851,1.38875,241900002.0
2006-03-15 08:19:00,1.38876,1.38886,1.38868,1.38881,306100001.0
2006-03-15 08:20:00,1.38877,1.38881,1.38861,1.38867,301000000.0
2006-03-15 08:21:00,1.38869,1.38894,1.38861,1.38876,450500000.0
2006-03-15 08:22:00,1.38875,1.38891,1.3887,1.38884,357500003.0
2006-03-15 08:23:00,1.38882,1.38895,1.38872,1.38874,239800000.0
2006-03-15 08:24:00,1.38881,1.38908,1.38875,1.38879,436800001.0
2006-03-15 08:25:00,1.38877,1.38887,1.38855,1.3886,601200001.0
2006-03-15 08:26:00,1.38861,1.38874,1.38852,1.38869,372400000.0
2006-03-15 08:27:00,1.38872,1.38877,1.38846,1.38868,337800000.0
2006-03-15 08:28:00,1.38874,1.38902,1.3887,1.38902,566500002.0
2006-03-15 08:29:00,1.38904,1.3893,1.38904,1.38911,395200000.0
2006-03-15 08:30:00,1.38906,1.3892,1.38896,1.38904,485100000.0
2006-03-15 08:31:00,1.38903,1.38923,1.38893,1.38911,266500000.0
2006-03-15 08:32:00,1.38907,1.3892,1.38897,1.38907,273700002.0
2006-03-15 08:33:00,1.38899,1.38901,1.3889,1.38894,194000000.0
2006-03-15 08:34:00,1.38895,1.38895,1.38857,1.38865,636000001.0
2006-03-15 08:35:00,1.38865,1.38885,1.38862,1.38874,478900003.0
2006-03-15 08:36:00,1.38873,1.38902,1.38865,1.38897,389300000.0
2006-03-15 08:37:00,1.38893,1.38914,1.38883,1.38888,313000000.0
2006-03-15 08:38:00,1.38885,1.38897,1.38871,1.38894,321500002.0
2006-03-15 08:39:00,1.38888,1.38905,1.38878,1.38888,526900000.0
2006-03-15 08:40:00,1.38879,1.38912,1.38879,1.38879,373000001.0
2006-03-15 08:41:00,1.38896,1.38908,1.38873,1.38895,492600000.0
2006-03-15 08:42:00,1.38895,1.38905,1.3888,1.3888,470500000.0
2006-03-15 08:43:00,1.38891,1.38908,1.3888,1.38883,341000001.0
2006-03-15 08:44:00,1.38886,1.38905,1.38881,1.38899,473700001.0
2006-03-15 08:45:00,1.3889,1.389,1.38862,1.38869,642100000.0
2006-03-15 08:46:00,1.38874,1.38896,1.3886,1.38869,766800000.0
2006-03-15 08:47:00,1.38882,1.38882,1.38859,1.38864,617900000.0
2006-03-15 08:48:00,1.38874,1.38906,1.38866,1.38889,318100000.0
2006-03-15 08:49:00,1.38887,1.38902,1.38882,1.38887,512200001.0
2006-03-15 08:50:00,1.38908,1.38918,1.3889,1.389,506700000.0
2006-03-15 08:51:00,1.38892,1.3891,1.38872,1.38884,611800002.0
2006-03-15 08:52:00,1.38899,1.38926,1.3889,1.38901,561200001.0
2006-03-15 08:53:00,1.38908,1.38929,1.3889,1.38909,539400002.0
2006-03-15 08:54:00,1.38904,1.3891,1.38879,1.38896,682300000.0
2006-03-15 08:55:00,1.38891,1.38891,1.38845,1.38856,590800001.0
2006-03-15 08:56:00,1.38848,1.38878,1.38842,1.38873,584300000.0
2006-03-15 08:57:00,1.38876,1.38888,1.38854,1.38858,497800001.0
2006-03-15 08:58:00,1.38872,1.38909,1.38865,1.38893,506600002.0
2006-03-15 08:59:00,1.38891,1.38896,1.3887,1.38877,314600001.0
2006-03-15 09:00:00,1.38879,1.38894,1.38864,1.38889,560100001.0
2006-03-15 09:01:00,1.38894,1.38908,1.38875,1.38885,376300001.0
2006-03-15 09:02:00,1.38885,1.38912,1.38851,1.38851,672300000.0
2006-03-15 09:03:00,1.38856,1.38866,1.38843,1.38849,539500001.0
2006-03-15 09:04:00,1.38878,1.38893,1.38857,1.38876,659900000.0
2006-03-15 09:05:00,1.38873,1.38895,1.38867,1.38874,602300002.0
2006-03-15 09:06:00,1.38859,1.38872,1.38832,1.38869,508000000.0
2006-03-15 09:07:00,1.38854,1.3888,1.38853,1.38866,316300001.0
2006-03-15 09:08:00,1.38856,1.38856,1.38821,1.38821,246000002.0
2006-03-15 09:09:00,1.38821,1.38841,1.38811,1.38841,269800000.0
2006-03-15 09:10:00,1.3883,1.38857,1.3882,1.38834,372800000.0
2006-03-15 09:11:00,1.38838,1.38866,1.38831,1.38839,603900002.0
2006-03-15 09:12:00,1.38846,1.38872,1.38842,1.38847,482700000.0
2006-03-15 09:13:00,1.38836,1.3885,1.38827,1.3883,463400002.0
2006-03-15 09:14:00,1.38822,1.38841,1.3881,1.38834,343500001.0
2006-03-15 09:15:00,1.38834,1.38834,1.38805,1.38827,435300000.0
2006-03-15 09:16:00,1.38822,1.38856,1.38822,1.38844,545900001.0
2006-03-15 09:17:00,1.38866,1.3889,1.38864,1.3889,583700000.0
2006-03-15 09:18:00,1.38892,1.38906,1.38877,1.38877,178600000.0
2006-03-15 09:19:00,1.3888,1.38899,1.38863,1.38866,544900000.0
2006-03-15 09:20:00,1.38874,1.38897,1.38874,1.38875,282800001.0
2006-03-15 09:21:00,1.38883,1.38897,1.38874,1.38897,292700000.0
2006-03-15 09:22:00,1.38904,1.3891,1.38884,1.38885,399800001.0
2006-03-15 09:23:00,1.38894,1.38899,1.38873,1.38873,387400000.0
2006-03-15 09:24:00,1.38878,1.38921,1.38868,1.38899,428600001.0
2006-03-15 09:25:00,1.38884,1.38884,1.38816,1.38843,464000001.0
2006-03-15 09:26:00,1.38828,1.38861,1.38819,1.38824,514500001.0
2006-03-15 09:27:00,1.38821,1.3884,1.3882,1.38823,405200001.0
2006-03-15 09:28:00,1.38816,1.38829,1.38792,1.38794,508800001.0
2006-03-15 09:29:00,1.38795,1.38814,1.38785,1.3881,567400000.0
2006-03-15 09:30:00,1.38818,1.38825,1.38795,1.38805,687000000.0
2006-03-15 09:31:00,1.38827,1.38865,1.38827,1.38865,344800000.0
2006-03-15 09:32:00,1.38865,1.38872,1.38852,1.38867,381300000.0
2006-03-15 09:33:00,1.38852,1.38862,1.38839,1.38849,304100001.0
2006-03-15 09:34:00,1.38862,1.38876,1.38856,1.38856,444800001.0
2006-03-15 09:35:00,1.38857,1.389,1.38857,1.389,247800000.0
2006-03-15 09:36:00,1.38908,1.38917,1.38885,1.38891,448500001.0
2006-03-15 09:37:00,1.38902,1.38902,1.38875,1.38886,422700000.0
2006-03-15 09:38:00,1.38873,1.38915,1.38873,1.38896,380000000.0
2006-03-15 09:39:00,1.38902,1.38917,1.38893,1.38894,426400000.0
2006-03-15 09:40:00,1.38909,1.38943,1.38909,1.38939,408500001.0
2006-03-15 09:41:00,1.38934,1.38937,1.38918,1.38925,427700000.0
2006-03-15 09:42:00,1.38925,1.38941,1.38906,1.38911,446600002.0
2006-03-15 09:43:00,1.38913,1.38928,1.38904,1.38904,271800000.0
2006-03-15 09:44:00,1.38889,1.38911,1.38877,1.38879,485200002.0
2006-03-15 09:45:00,1.3889,1.3889,1.38846,1.38858,584900000.0
2006-03-15 09:46:00,1.3885,1.3885,1.38816,1.38816,282500001.0
2006-03-15 09:47:00,1.3882,1.38836,1.38816,1.38825,385000001.0
2006-03-15 09:48:00,1.38827,1.38832,1.38798,1.38802,345200001.0
2006-03-15 09:49:00,1.38805,1.3884,1.38799,1.38825,526100002.0
2006-03-15 09:50:00,1.38813,1.38833,1.388,1.38805,530400000.0
2006-03-15 09:51:00,1.38808,1.38848,1.38805,1.3884,417500000.0
2006-03-15 09:52:00,1.38833,1.38833,1.38799,1.38799,436200000.0
2006-03-15 09:53:00,1.38785,1.38813,1.38785,1.38802,287000000.0
2006-03-15 09:54:00,1.38789,1.38828,1.38786,1.3881,502600000.0
2006-03-15 09:55:00,1.38809,1.38822,1.38785,1.38806,586500003.0
2006-03-15 09:56:00,1.38797,1.38807,1.3879,1.38799,412100000.0
2006-03-15 09:57:00,1.38802,1.3881,1.38787,1.38792,568500003.0
2006-03-15 09:58:00,1.38756,1.3879,1.38742,1.38769,793300000.0
2006-03-15 09:59:00,1.38801,1.38806,1.38766,1.38801,622400000.0
2006-03-15 10:00:00,1.38798,1.38807,1.38764,1.38764,230300001.0
2006-03-15 10:01:00,1.38769,1.38789,1.38749,1.3876,669300002.0
2006-03-15 10:02:00,1.38781,1.38802,1.38766,1.38785,612500002.0
2006-03-15 10:03:00,1.38774,1.38793,1.38761,1.38793,419700001.0
2006-03-15 10:04:00,1.38787,1.38793,1.38752,1.38785,404900001.0
2006-03-15 10:05:00,1.38759,1.38785,1.38749,1.38778,410200001.0
2006-03-15 10:06:00,1.38791,1.38805,1.38777,1.38785,524600000.0
2006-03-15 10:07:00,1.38765,1.38792,1.38759,1.38767,600600001.0
2006-03-15 10:08:00,1.38754,1.3878,1.38747,1.38761,537300000.0
2006-03-15 10:09:00,1.38769,1.3877,1.3874,1.38761,549800001.0
2006-03-15 10:10:00,1.38755,1.38766,1.38751,1.38766,349600000.0
2006-03-15 10:11:00,1.38761,1.38773,1.38753,1.38773,380500001.0
2006-03-15 10:12:00,1.38772,1.3881,1.38771,1.38791,523700002.0
2006-03-15 10:13:00,1.38796,1.38819,1.38778,1.38819,538700003.0
2006-03-15 10:14:00,1.38823,1.3884,1.38803,1.3884,500300000.0
2006-03-15 10:15:00,1.3886,1.38906,1.38852,1.38879,438500000.0
2006-03-15 10:16:00,1.38887,1.38887,1.38842,1.38852,446900000.0
2006-03-15 10:17:00,1.38842,1.38856,1.38807,1.38815,359000001.0
2006-03-15 10:18:00,1.38815,1.3882,1.38801,1.38809,358900001.0
2006-03-15 10:19:00,1.38812,1.38837,1.38796,1.38817,322800000.0
2006-03-15 10:20:00,1.38813,1.38851,1.3881,1.38851,521600001.0
2006-03-15 10:21:00,1.3886,1.38879,1.38853,1.38864,435800001.0
2006-03-15 10:22:00,1.38878,1.38922,1.38873,1.3891,377500002.0
2006-03-15 10:23:00,1.38888,1.38904,1.38867,1.38885,511100001.0
2006-03-15 10:24:00,1.38893,1.38893,1.38841,1.38852,417000001.0
2006-03-15 10:25:00,1.38864,1.38868,1.38835,1.38858,440700001.0
2006-03-15 10:26:00,1.38855,1.38874,1.38836,1.38845,528200001.0
2006-03-15 10:27:00,1.3885,1.3885,1.38833,1.38835,487600004.0
2006-03-15 10:28:00,1.38833,1.38842,1.38811,1.38835,699100001.0
2006-03-15 10:29:00,1.38847,1.38867,1.38839,1.38861,523300002.0
2006-03-15 10:30:00,1.38876,1.38883,1.38847,1.38869,680300001.0
2006-03-15 10:31:00,1.3886,1.38917,1.3886,1.38905,557500002.0
2006-03-15 10:32:00,1.38903,1.3895,1.38903,1.38913,583200001.0
2006-03-15 10:33:00,1.38928,1.38933,1.38902,1.38922,525000002.0
2006-03-15 10:34:00,1.38924,1.38944,1.3892,1.38927,451500003.0
2006-03-15 10:35:00,1.38925,1.38941,1.38917,1.38922,478400001.0
2006-03-15 10:36:00,1.3891,1.38924,1.38893,1.38911,531500001.0
2006-03-15 10:37:00,1.38914,1.38927,1.38893,1.38925,515200002.0
2006-03-15 10:38:00,1.38909,1.38923,1.38891,1.38892,417900000.0
2006-03-15 10:39:00,1.38892,1.38892,1.38851,1.38879,442200000.0
2006-03-15 10:40:00,1.38872,1.38907,1.38866,1.38893,330000000.0
2006-03-15 10:41:00,1.38895,1.38908,1.38868,1.38873,658200001.0
2006-03-15 10:42:00,1.38858,1.38863,1.3884,1.38857,434900000.0
2006-03-15 10:43:00,1.3886,1.38887,1.38852,1.38856,434900000.0
2006-03-15 10:44:00,1.38871,1.38891,1.38845,1.3887,520600001.0
2006-03-15 10:45:00,1.38882,1.38891,1.38861,1.38882,525600000.0
2006-03-15 10:46:00,1.38878,1.38891,1.38864,1.38882,316200000.0
2006-03-15 10:47:00,1.38871,1.38874,1.38846,1.38847,346800000.0
2006-03-15 10:48:00,1.38833,1.38864,1.38829,1.38848,507500000.0
2006-03-15 10:49:00,1.3886,1.38868,1.3884,1.38852,351900000.0
2006-03-15 10:50:00,1.38854,1.38869,1.38834,1.38857,512300000.0
2006-03-15 10:51:00,1.38834,1.38861,1.38824,1.38861,438000000.0
2006-03-15 10:52:00,1.38865,1.38872,1.3885,1.3886,294500000.0
2006-03-15 10:53:00,1.38851,1.38866,1.38844,1.38849,405400002.0
2006-03-15 10:54:00,1.38842,1.38857,1.3883,1.38844,446700000.0
2006-03-15 10:55:00,1.38831,1.38848,1.38823,1.38824,455300001.0
2006-03-15 10:56:00,1.38816,1.38818,1.38787,1.38788,476700001.0
2006-03-15 10:57:00,1.38788,1.38789,1.38765,1.38786,344400000.0
2006-03-15 10:58:00,1.388,1.38823,1.3879,1.38808,517100002.0
2006-03-15 10:59:00,1.38791,1.38842,1.38784,1.38784,836300003.0
2006-03-15 11:00:00,1.38791,1.38809,1.38777,1.38799,469400002.0
2006-03-15 11:01:00,1.38793,1.38823,1.38791,1.38801,547900001.0
2006-03-15 11:02:00,1.38796,1.38814,1.38784,1.38792,511000001.0
2006-03-15 11:03:00,1.38787,1.388,1.38767,1.38777,252700001.0
2006-03-15 11:04:00,1.38782,1.38797,1.38763,1.38778,540900001.0
2006-03-15 11:05:00,1.38775,1.38785,1.38756,1.38772,506000000.0
2006-03-15 11:06:00,1.38768,1.38788,1.38754,1.38788,670600002.0
2006-03-15 11:07:00,1.38799,1.38813,1.38794,1.38796,281900000.0
2006-03-15 11:08:00,1.38798,1.38798,1.38765,1.38796,360900001.0
2006-03-15 11:09:00,1.38785,1.38802,1.38777,1.38799,389800000.0
2006-03-15 11:10:00,1.388,1.38812,1.38786,1.38795,541100002.0
2006-03-15 11:11:00,1.38768,1.38801,1.38762,1.38783,517200002.0
2006-03-15 11:12:00,1.38769,1.38794,1.38763,1.38784,551500000.0
2006-03-15 11:13:00,1.38793,1.38793,1.38756,1.38773,404100000.0
2006-03-15 11:14:00,1.38774,1.38787,1.38761,1.38779,466500000.0
2006-03-15 11:15:00,1.38784,1.38798,1.38771,1.38777,459500001.0
2006-03-15 11:16:00,1.38784,1.38808,1.38773,1.38786,447100001.0
2006-03-15 11:17:00,1.38783,1.38801,1.3877,1.38776,424700000.0
2006-03-15 11:18:00,1.38776,1.38793,1.3875,1.38768,397800002.0
2006-03-15 11:19:00,1.38761,1.38768,1.38723,1.38727,432200002.0
2006-03-15 11:20:00,1.3872,1.38766,1.3872,1.38745,584400000.0
2006-03-15 11:21:00,1.38763,1.38763,1.38721,1.38748,549100000.0
2006-03-15 11:22:00,1.38734,1.38767,1.38733,1.38746,583100003.0
2006-03-15 11:23:00,1.38715,1.38719,1.38681,1.38683,514800001.0
2006-03-15 11:24:00,1.3869,1.38716,1.3869,1.38714,410200001.0
2006-03-15 11:25:00,1.38734,1.38766,1.38723,1.38766,401700000.0
2006-03-15 11:26:00,1.38755,1.38772,1.38732,1.38772,512800000.0
2006-03-15 11:27:00,1.38781,1.38797,1.38767,1.38776,612000000.0
2006-03-15 11:28:00,1.38786,1.38788,1.3875,1.38763,365200000.0
2006-03-15 11:29:00,1.38785,1.38796,1.38767,1.38789,460600001.0
2006-03-15 11:30:00,1.38793,1.38803,1.38782,1.38788,479300000.0
2006-03-15 11:31:00,1.38773,1.38797,1.38761,1.38768,554900001.0
2006-03-15 11:32:00,1.38768,1.38787,1.38749,1.38768,461100003.0
2006-03-15 11:33:00,1.38771,1.38782,1.38759,1.38765,513000000.0
2006-03-15 11:34:00,1.38762,1.38781,1.38744,1.38747,675800003.0
2006-03-15 11:35:00,1.38759,1.38797,1.38759,1.38776,511700001.0
2006-03-15 11:36:00,1.38782,1.38818,1.38782,1.38805,534200002.0
2006-03-15 11:37:00,1.38811,1.38824,1.38799,1.38809,496800002.0
2006-03-15 11:38:00,1.38802,1.38816,1.3879,1.38798,566600001.0
2006-03-15 11:39:00,1.38804,1.38814,1.38782,1.38787,597400000.0
2006-03-15 11:40:00,1.38791,1.38808,1.38772,1.38808,769100001.0
2006-03-15 11:41:00,1.38808,1.38829,1.38785,1.38814,802700002.0
2006-03-15 11:42:00,1.3883,1.3883,1.38781,1.38786,517500002.0
2006-03-15 11:43:00,1.38791,1.38808,1.38788,1.3879,573200001.0
2006-03-15 11:44:00,1.38803,1.38813,1.38783,1.38788,679700003.0
2006-03-15 11:45:00,1.38801,1.38805,1.38777,1.38792,552000001.0
2006-03-15 11:46:00,1.38791,1.38799,1.38781,1.38796,481600000.0
2006-03-15 11:47:00,1.38786,1.38803,1.38771,1.38791,441600000.0
2006-03-15 11:48:00,1.38786,1.38802,1.38781,1.38788,556000000.0
2006-03-15 11:49:00,1.3879,1.3879,1.38753,1.38754,426000000.0
2006-03-15 11:50:00,1.38746,1.38758,1.38723,1.38731,361300000.0
2006-03-15 11:51:00,1.38725,1.38742,1.38724,1.38729,154700000.0
2006-03-15 11:52:00,1.38715,1.38736,1.38713,1.38726,251300000.0
2006-03-15 11:53:00,1.38734,1.38767,1.38734,1.38763,228300002.0
2006-03-15 11:54:00,1.38764,1.3877,1.38742,1.38748,352800000.0
2006-03-15 11:55:00,1.38754,1.38766,1.38747,1.38756,405200000.0
2006-03-15 11:56:00,1.38756,1.38768,1.38733,1.3876,469000000.0
2006-03-15 11:57:00,1.38766,1.38766,1.38728,1.3875,581200001.0
2006-03-15 11:58:00,1.38751,1.38759,1.3872,1.38742,379900001.0
2006-03-15 11:59:00,1.38748,1.38777,1.38741,1.38756,408400001.0
2006-03-15 12:00:00,1.38761,1.38771,1.38716,1.38743,519500000.0
2006-03-15 12:01:00,1.38743,1.38778,1.38734,1.38767,442900000.0
2006-03-15 12:02:00,1.38774,1.38792,1.38767,1.38786,373300003.0
2006-03-15 12:03:00,1.38803,1.38806,1.38788,1.38803,416000002.0
2006-03-15 12:04:00,1.38811,1.38838,1.38806,1.38825,385700002.0
2006-03-15 12:05:00,1.38844,1.38851,1.38817,1.38841,384600001.0
2006-03-15 12:06:00,1.38818,1.38888,1.38818,1.3888,378100001.0
2006-03-15 12:07:00,1.38887,1.38889,1.38864,1.38885,303700001.0
2006-03-15 12:08:00,1.38887,1.38896,1.38861,1.38877,456200000.0
2006-03-15 12:09:00,1.38888,1.38906,1.38876,1.38899,387600000.0
2006-03-15 12:10:00,1.38924,1.38944,1.38913,1.38943,382400000.0
2006-03-15 12:11:00,1.38958,1.3898,1.3895,1.38972,223400001.0
2006-03-15 12:12:00,1.38993,1.39014,1.38993,1.39005,231000000.0
2006-03-15 12:13:00,1.39002,1.39032,1.39002,1.39032,532000000.0
2006-03-15 12:14:00,1.3903,1.3905,1.39015,1.3905,626400000.0
2006-03-15 12:15:00,1.39041,1.39057,1.39027,1.39046,304500000.0
2006-03-15 12:16:00,1.39031,1.39042,1.39015,1.39022,394300001.0
2006-03-15 12:17:00,1.38996,1.39014,1.38953,1.38953,240800001.0
2006-03-15 12:18:00,1.38953,1.38969,1.38936,1.38967,340500001.0
2006-03-15 12:19:00,1.38959,1.38961,1.38928,1.38948,453200000.0
2006-03-15 12:20:00,1.3893,1.38937,1.38907,1.38929,435000001.0
2006-03-15 12:21:00,1.38947,1.38957,1.38929,1.38945,416400002.0
2006-03-15 12:22:00,1.38948,1.38957,1.38933,1.3894,297800000.0
2006-03-15 12:23:00,1.3893,1.38945,1.38911,1.38913,377900001.0
2006-03-15 12:24:00,1.38883,1.38932,1.38883,1.38903,671100007.0
2006-03-15 12:25:00,1.38927,1.38966,1.38927,1.38953,440300001.0
2006-03-15 12:26:00,1.38945,1.38963,1.38937,1.38942,497500002.0
2006-03-15 12:27:00,1.38932,1.38937,1.38906,1.38909,480800000.0
2006-03-15 12:28:00,1.38904,1.38935,1.38898,1.38918,529300001.0
2006-03-15 12:29:00,1.38914,1.38936,1.38906,1.38926,659600001.0
2006-03-15 12:30:00,1.38933,1.38953,1.3892,1.38944,596700002.0
2006-03-15 12:31:00,1.38953,1.38976,1.38942,1.38953,706300001.0
2006-03-15 12:32:00,1.38941,1.38962,1.38904,1.38928,622800001.0
2006-03-15 12:33:00,1.38947,1.38959,1.38911,1.38959,73100000.0
2006-03-15 12:34:00,1.38958,1.38999,1.3895,1.3896,605900001.0
2006-03-15 12:35:00,1.38976,1.38977,1.38944,1.38949,682300004.0
2006-03-15 12:36:00,1.38942,1.38964,1.38937,1.38939,387100000.0
2006-03-15 12:37:00,1.38939,1.38948,1.38925,1.38932,507500002.0
2006-03-15 12:38:00,1.38929,1.3894,1.38913,1.38919,576700000.0
2006-03-15 12:39:00,1.38914,1.38918,1.38888,1.38901,401600000.0
2006-03-15 12:40:00,1.38907,1.38943,1.38907,1.38943,540400001.0
2006-03-15 12:41:00,1.38918,1.38939,1.38917,1.38926,247500000.0
2006-03-15 12:42:00,1.38925,1.38948,1.3892,1.38947,319500000.0
2006-03-15 12:43:00,1.38944,1.38963,1.38928,1.38929,474400001.0
2006-03-15 12:44:00,1.38928,1.38945,1.38913,1.38941,380700002.0
2006-03-15 12:45:00,1.38949,1.38955,1.38921,1.38953,486300000.0
2006-03-15 12:46:00,1.38947,1.38956,1.38934,1.38952,485600002.0
2006-03-15 12:47:00,1.38944,1.38951,1.38927,1.38931,366400001.0
2006-03-15 12:48:00,1.38934,1.38946,1.38925,1.38933,495800003.0
2006-03-15 12:49:00,1.38936,1.38943,1.38918,1.3893,545100005.0
2006-03-15 12:50:00,1.38927,1.38933,1.38895,1.38902,485100000.0
2006-03-15 12:51:00,1.38903,1.38945,1.38903,1.38918,430700002.0
2006-03-15 12:52:00,1.38922,1.38937,1.38908,1.38917,346000001.0
2006-03-15 12:53:00,1.38924,1.38938,1.38906,1.3893,310100002.0
2006-03-15 12:54:00,1.38914,1.38931,1.38904,1.38911,407900000.0
2006-03-15 12:55:00,1.38907,1.38936,1.38903,1.38911,441100001.0
2006-03-15 12:56:00,1.38922,1.38956,1.38914,1.38922,394100000.0
2006-03-15 12:57:00,1.38935,1.38952,1.38913,1.38933,557800000.0
2006-03-15 12:58:00,1.38939,1.38948,1.38928,1.38938,362800002.0
2006-03-15 12:59:00,1.38929,1.38945,1.38912,1.38928,704400002.0
2006-03-15 13:00:00,1.3893,1.38932,1.38913,1.38932,251700002.0
2006-03-15 13:01:00,1.3893,1.38946,1.38913,1.38928,355300001.0
2006-03-15 13:02:00,1.38927,1.38952,1.38909,1.38932,437600001.0
2006-03-15 13:03:00,1.38935,1.38948,1.38906,1.38924,431900001.0
2006-03-15 13:04:00,1.38926,1.3894,1.38919,1.38927,217400000.0
2006-03-15 13:05:00,1.38931,1.3896,1.38931,1.38945,159300000.0
2006-03-15 13:06:00,1.38961,1.38995,1.38958,1.38985,415300003.0
2006-03-15 13:07:00,1.38984,1.38999,1.38978,1.3898,356200001.0
2006-03-15 13:08:00,1.38978,1.38978,1.38947,1.38947,179800000.0
2006-03-15 13:09:00,1.38931,1.38947,1.38914,1.38923,344800002.0
2006-03-15 13:10:00,1.38938,1.38938,1.38917,1.38917,133100000.0
2006-03-15 13:11:00,1.3892,1.38955,1.38917,1.38944,459500004.0
2006-03-15 13:12:00,1.38952,1.38954,1.38939,1.38948,256200000.0
2006-03-15 13:13:00,1.38945,1.38945,1.38917,1.38934,311700002.0
2006-03-15 13:14:00,1.38929,1.3895,1.38927,1.38943,357600000.0
2006-03-15 13:15:00,1.38947,1.38954,1.38926,1.38954,408500000.0
2006-03-15 13:16:00,1.38955,1.38968,1.38952,1.38953,142900001.0
2006-03-15 13:17:00,1.3895,1.38962,1.38947,1.38948,122400000.0
2006-03-15 13:18:00,1.38946,1.38976,1.38946,1.38968,278900001.0
2006-03-15 13:19:00,1.3894,1.38948,1.38917,1.38944,280800000.0
2006-03-15 13:20:00,1.38941,1.38957,1.38925,1.3895,216700001.0
2006-03-15 13:21:00,1.38941,1.38953,1.38939,1.38945,148100000.0
2006-03-15 13:22:00,1.38954,1.38969,1.3894,1.38961,247700001.0
2006-03-15 13:23:00,1.38959,1.3897,1.38952,1.38959,292300001.0
2006-03-15 13:24:00,1.3896,1.38963,1.38958,1.38958,276800001.0
2006-03-15 13:25:00,1.38959,1.38968,1.38956,1.38964,152600000.0
2006-03-15 13:26:00,1.38971,1.38986,1.38964,1.38983,203700000.0
2006-03-15 13:27:00,1.3897,1.38984,1.38965,1.38971,337100000.0
2006-03-15 13:28:00,1.3896,1.38969,1.38945,1.3895,534400002.0
2006-03-15 13:29:00,1.38923,1.38943,1.3891,1.3894,645600003.0
2006-03-15 13:30:00,1.38962,1.38973,1.38938,1.38953,578000002.0
2006-03-15 13:31:00,1.38955,1.3898,1.38941,1.38962,595600001.0
2006-03-15 13:32:00,1.38965,1.38981,1.38962,1.3897,205300000.0
2006-03-15 13:33:00,1.38962,1.38976,1.38948,1.38963,458900001.0
2006-03-15 13:34:00,1.38962,1.38977,1.38951,1.38959,306500000.0
2006-03-15 13:35:00,1.38954,1.38971,1.38946,1.38968,384700000.0
2006-03-15 13:36:00,1.38968,1.38968,1.3893,1.38934,426100001.0
2006-03-15 13:37:00,1.38925,1.38947,1.38924,1.38936,479400002.0
2006-03-15 13:38:00,1.38954,1.3898,1.38953,1.38958,484200004.0
2006-03-15 13:39:00,1.38961,1.38974,1.38951,1.38963,289400000.0
2006-03-15 13:40:00,1.3895,1.3898,1.38948,1.38965,464500002.0
2006-03-15 13:41:00,1.3898,1.3898,1.38958,1.38963,215400000.0
2006-03-15 13:42:00,1.38966,1.38981,1.38965,1.38977,192500001.0
2006-03-15 13:43:00,1.38975,1.38975,1.38962,1.38966,109000000.0
2006-03-15 13:44:00,1.38963,1.38978,1.38956,1.38969,275700000.0
2006-03-15 13:45:00,1.38968,1.38976,1.38945,1.3895,486800001.0
2006-03-15 13:46:00,1.38956,1.38968,1.38945,1.38965,429500002.0
2006-03-15 13:47:00,1.38966,1.38984,1.38949,1.38962,551000000.0
2006-03-15 13:48:00,1.38964,1.38984,1.38963,1.38984,251500000.0
2006-03-15 13:49:00,1.38993,1.38996,1.38983,1.38988,226800000.0
2006-03-15 13:50:00,1.38977,1.38984,1.38965,1.38971,273100001.0
2006-03-15 13:51:00,1.38967,1.38969,1.38954,1.38964,286300000.0
2006-03-15 13:52:00,1.38949,1.38976,1.38946,1.38971,395600000.0
2006-03-15 13:53:00,1.38955,1.3898,1.38953,1.38976,512100000.0
2006-03-15 13:54:00,1.38959,1.38996,1.38957,1.38991,341200000.0
2006-03-15 13:55:00,1.38992,1.39029,1.38986,1.39008,360700000.0
2006-03-15 13:56:00,1.39026,1.39047,1.39011,1.39033,394500000.0
2006-03-15 13:57:00,1.39035,1.39046,1.3902,1.39045,316300000.0
2006-03-15 13:58:00,1.39032,1.39032,1.39,1.39001,213100000.0
2006-03-15 13:59:00,1.3899,1.39024,1.38988,1.39013,435900001.0
2006-03-15 14:00:00,1.38972,1.38995,1.38972,1.38995,278000000.0
2006-03-15 14:01:00,1.38986,1.38998,1.38979,1.38992,434400001.0
2006-03-15 14:02:00,1.39,1.39002,1.38986,1.38989,308700000.0
2006-03-15 14:03:00,1.38983,1.38999,1.38949,1.38973,432900001.0
2006-03-15 14:04:00,1.38982,1.38996,1.38945,1.38952,397900000.0
2006-03-15 14:05:00,1.38949,1.38963,1.38927,1.38937,382000000.0
2006-03-15 14:06:00,1.38933,1.3894,1.38915,1.38929,375300000.0
2006-03-15 14:07:00,1.38939,1.3895,1.38922,1.38932,315700000.0
2006-03-15 14:08:00,1.38932,1.38954,1.38927,1.38935,356200000.0
2006-03-15 14:09:00,1.38942,1.3897,1.38942,1.38955,178900000.0
2006-03-15 14:10:00,1.38961,1.38961,1.38907,1.3891,325300000.0
2006-03-15 14:11:00,1.3891,1.38933,1.38902,1.38933,116800000.0
2006-03-15 14:12:00,1.38943,1.38951,1.38929,1.38937,227600000.0
2006-03-15 14:13:00,1.38931,1.38968,1.38931,1.38943,210800000.0
2006-03-15 14:14:00,1.38933,1.38962,1.38927,1.38952,201900000.0
2006-03-15 14:15:00,1.38963,1.38973,1.38942,1.38958,329900000.0
2006-03-15 14:16:00,1.38953,1.38971,1.38948,1.38961,146700000.0
2006-03-15 14:17:00,1.38965,1.38967,1.38934,1.3896,641700000.0
2006-03-15 14:18:00,1.38962,1.38974,1.38942,1.38958,350000000.0
2006-03-15 14:19:00,1.3895,1.38961,1.38929,1.38938,500000003.0
2006-03-15 14:20:00,1.38941,1.38956,1.38929,1.38955,217700000.0
2006-03-15 14:21:00,1.38954,1.38956,1.38933,1.38938,390700001.0
2006-03-15 14:22:00,1.38949,1.38954,1.3892,1.38941,569600001.0
2006-03-15 14:23:00,1.38962,1.38962,1.38925,1.38934,170100000.0
2006-03-15 14:24:00,1.38918,1.38937,1.38889,1.38889,399800000.0
2006-03-15 14:25:00,1.38901,1.38944,1.38896,1.38944,556300003.0
2006-03-15 14:26:00,1.38943,1.38943,1.3888,1.38881,627000002.0
2006-03-15 14:27:00,1.38884,1.38895,1.38862,1.38888,419500001.0
2006-03-15 14:28:00,1.38878,1.38884,1.38808,1.38873,45800000.0
2006-03-15 14:29:00,1.38876,1.38888,1.3886,1.38875,38200000.0
2006-03-15 14:30:00,1.38866,1.38866,1.38806,1.38863,42200000.0
2006-03-15 14:31:00,1.38835,1.38876,1.38835,1.38852,36300000.0
2006-03-15 14:32:00,1.38851,1.38869,1.38847,1.38869,23200000.0
2006-03-15 14:33:00,1.38838,1.38867,1.3883,1.38849,30600000.0
2006-03-15 14:34:00,1.3885,1.38861,1.38846,1.3886,32600000.0
2006-03-15 14:35:00,1.38871,1.38871,1.38844,1.38849,38900000.0
2006-03-15 14:36:00,1.3888,1.38927,1.38864,1.38864,49100000.0
2006-03-15 14:37:00,1.38915,1.38931,1.38915,1.38931,56400001.0
2006-03-15 14:38:00,1.3893,1.38947,1.389,1.38944,46900000.0
2006-03-15 14:39:00,1.38919,1.3894,1.38886,1.38922,29800000.0
2006-03-15 14:40:00,1.38918,1.38923,1.38898,1.38908,23600000.0
2006-03-15 14:41:00,1.38922,1.38951,1.38914,1.3895,41000000.0
2006-03-15 14:42:00,1.38942,1.38978,1.38908,1.38908,47300000.0
2006-03-15 14:43:00,1.3895,1.38974,1.38944,1.38944,35700000.0
2006-03-15 14:44:00,1.38949,1.38964,1.38941,1.38953,63400001.0
2006-03-15 14:45:00,1.38929,1.38959,1.38904,1.38936,66700001.0
2006-03-15 14:46:00,1.38944,1.38945,1.38925,1.38937,38500000.0
2006-03-15 14:47:00,1.38935,1.38941,1.38915,1.3894,40900000.0
2006-03-15 14:48:00,1.38932,1.38938,1.38907,1.38938,41000000.0
2006-03-15 14:49:00,1.38931,1.38953,1.38925,1.38932,56000000.0
2006-03-15 14:50:00,1.38903,1.38917,1.38894,1.38913,37400000.0
2006-03-15 14:51:00,1.38903,1.38908,1.38886,1.38886,44800000.0
2006-03-15 14:52:00,1.3886,1.38898,1.3886,1.38898,34200000.0
2006-03-15 14:53:00,1.38882,1.38882,1.38847,1.38854,27800000.0
2006-03-15 14:54:00,1.3887,1.3887,1.38817,1.38819,38400000.0
2006-03-15 14:55:00,1.38855,1.38869,1.38828,1.38841,54200000.0
2006-03-15 14:56:00,1.3885,1.38852,1.38831,1.38852,29600000.0
2006-03-15 14:57:00,1.38857,1.38857,1.38821,1.38832,25600000.0
2006-03-15 14:58:00,1.38836,1.38886,1.38836,1.3887,38800000.0
2006-03-15 14:59:00,1.38885,1.38918,1.38885,1.38896,37000000.0
2006-03-15 15:00:00,1.38903,1.38904,1.38865,1.38865,48000000.0
2006-03-15 15:01:00,1.38902,1.38911,1.38887,1.389,36200000.0
2006-03-15 15:02:00,1.38913,1.3892,1.38901,1.3892,35600001.0
2006-03-15 15:03:00,1.38917,1.38919,1.38872,1.38898,33500000.0
2006-03-15 15:04:00,1.38904,1.38904,1.38866,1.38877,34600000.0
2006-03-15 15:05:00,1.38852,1.3886,1.3885,1.38851,28200000.0
2006-03-15 15:06:00,1.38845,1.38859,1.38808,1.38845,56000000.0
2006-03-15 15:07:00,1.38877,1.38897,1.38865,1.38885,57200001.0
2006-03-15 15:08:00,1.38866,1.38878,1.38836,1.38846,52000000.0
2006-03-15 15:09:00,1.3885,1.38867,1.3885,1.38859,40700000.0
2006-03-15 15:10:00,1.38848,1.38852,1.38826,1.38826,58700001.0
2006-03-15 15:11:00,1.38835,1.38854,1.3883,1.3883,54200000.0
2006-03-15 15:12:00,1.38828,1.38845,1.38807,1.38813,42000000.0
2006-03-15 15:13:00,1.38825,1.38825,1.38806,1.3882,20200000.0
2006-03-15 15:14:00,1.388,1.38817,1.38793,1.38795,41300000.0
2006-03-15 15:15:00,1.38811,1.38812,1.38765,1.38812,51800000.0
2006-03-15 15:16:00,1.38815,1.38818,1.38777,1.38779,20800000.0
2006-03-15 15:17:00,1.38774,1.38784,1.38764,1.38779,61100000.0
2006-03-15 15:18:00,1.38771,1.38799,1.3876,1.38799,36000000.0
2006-03-15 15:19:00,1.38797,1.38806,1.38784,1.38791,29600000.0
2006-03-15 15:20:00,1.38771,1.38854,1.38771,1.38854,35400000.0
2006-03-15 15:21:00,1.38864,1.38866,1.38858,1.38866,32400000.0
2006-03-15 15:22:00,1.38848,1.38869,1.38841,1.38859,42200000.0
2006-03-15 15:23:00,1.38856,1.38863,1.38829,1.38863,34000000.0
2006-03-15 15:24:00,1.38868,1.38868,1.38843,1.38855,25800000.0
2006-03-15 15:25:00,1.38842,1.38859,1.38827,1.38831,34400000.0
2006-03-15 15:26:00,1.38866,1.38885,1.38863,1.38885,34400000.0
2006-03-15 15:27:00,1.38883,1.38939,1.38883,1.38933,40200000.0
2006-03-15 15:28:00,1.38902,1.38902,1.38863,1.38866,35800000.0
2006-03-15 15:29:00,1.38857,1.38973,1.38847,1.38952,47600000.0
2006-03-15 15:30:00,1.38927,1.3895,1.38867,1.38933,23000000.0
2006-03-15 15:31:00,1.38917,1.38931,1.38877,1.3891,34400000.0
2006-03-15 15:32:00,1.38912,1.38912,1.3888,1.38884,28800000.0
2006-03-15 15:33:00,1.38868,1.38888,1.38848,1.3888,56500000.0
2006-03-15 15:34:00,1.389,1.38929,1.389,1.3891,30400000.0
2006-03-15 15:35:00,1.38929,1.38971,1.38929,1.38935,49200000.0
2006-03-15 15:36:00,1.38959,1.38959,1.38925,1.38934,55100000.0
2006-03-15 15:37:00,1.38913,1.38926,1.38895,1.38906,39800000.0
2006-03-15 15:38:00,1.38893,1.38906,1.38888,1.38903,41000000.0
2006-03-15 15:39:00,1.38901,1.38904,1.38879,1.38879,35200000.0
2006-03-15 15:40:00,1.38889,1.38905,1.38878,1.38883,27000000.0
2006-03-15 15:41:00,1.38896,1.38899,1.38863,1.38898,35400000.0
2006-03-15 15:42:00,1.38891,1.38902,1.38873,1.38891,35200000.0
2006-03-15 15:43:00,1.38901,1.38928,1.3889,1.38915,58100000.0
2006-03-15 15:44:00,1.38906,1.38935,1.38862,1.38935,27100000.0
2006-03-15 15:45:00,1.38928,1.38945,1.38913,1.38933,44800000.0
2006-03-15 15:46:00,1.38939,1.38983,1.38939,1.38958,37600000.0
2006-03-15 15:47:00,1.38952,1.38976,1.38932,1.38976,57000000.0
2006-03-15 15:48:00,1.38979,1.38998,1.38963,1.38998,35000000.0
2006-03-15 15:49:00,1.38993,1.39008,1.38958,1.38958,48000000.0
2006-03-15 15:50:00,1.38944,1.38965,1.38933,1.38937,23400000.0
2006-03-15 15:51:00,1.38933,1.38948,1.38919,1.38941,34400000.0
2006-03-15 15:52:00,1.38926,1.38932,1.38909,1.3893,44600000.0
2006-03-15 15:53:00,1.38923,1.38925,1.38897,1.38904,31600000.0
2006-03-15 15:54:00,1.38914,1.38935,1.38914,1.38917,33200000.0
2006-03-15 15:55:00,1.38939,1.38956,1.38927,1.38931,41200000.0
2006-03-15 15:56:00,1.38927,1.38937,1.38891,1.38907,36300000.0
2006-03-15 15:57:00,1.38889,1.38922,1.38875,1.38875,33900000.0
2006-03-15 15:58:00,1.38887,1.38901,1.3887,1.38901,29500000.0
2006-03-15 15:59:00,1.38894,1.38894,1.38837,1.3889,30700000.0
2006-03-15 16:00:00,1.3893,1.38945,1.38918,1.38936,33200000.0
2006-03-15 16:01:00,1.38968,1.3899,1.38962,1.38968,39400001.0
2006-03-15 16:02:00,1.38968,1.3897,1.3893,1.38946,30600000.0
2006-03-15 16:03:00,1.38923,1.38932,1.38865,1.38892,37400000.0
2006-03-15 16:04:00,1.38875,1.38906,1.38875,1.38876,27000000.0
2006-03-15 16:05:00,1.38878,1.38916,1.38878,1.38913,24200000.0
2006-03-15 16:06:00,1.38896,1.38904,1.38876,1.38885,36000000.0
2006-03-15 16:07:00,1.38895,1.3891,1.38881,1.38898,43700000.0
2006-03-15 16:08:00,1.38909,1.38918,1.38883,1.38913,31400000.0
2006-03-15 16:09:00,1.38894,1.38933,1.38877,1.38891,42600000.0
2006-03-15 16:10:00,1.38915,1.38958,1.38911,1.38953,34900000.0
2006-03-15 16:11:00,1.38935,1.39005,1.38935,1.39003,20600000.0
2006-03-15 16:12:00,1.38992,1.39055,1.38989,1.39034,29000000.0
2006-03-15 16:13:00,1.3901,1.3901,1.38982,1.39006,44700000.0
2006-03-15 16:14:00,1.38992,1.3901,1.38928,1.38953,54100000.0
2006-03-15 16:15:00,1.38907,1.38934,1.38903,1.38925,54800000.0
2006-03-15 16:16:00,1.38895,1.38918,1.38885,1.38885,32600000.0
2006-03-15 16:17:00,1.3888,1.38917,1.3888,1.389,30200000.0
2006-03-15 16:18:00,1.38916,1.38925,1.38902,1.38921,32000000.0
2006-03-15 16:19:00,1.38955,1.38955,1.389,1.38926,25400000.0
2006-03-15 16:20:00,1.38914,1.38938,1.38903,1.38909,57900000.0
2006-03-15 16:21:00,1.3892,1.38999,1.3892,1.38964,32600000.0
2006-03-15 16:22:00,1.38962,1.3901,1.38951,1.38993,36000000.0
2006-03-15 16:23:00,1.39005,1.39031,1.3898,1.39031,36100000.0
2006-03-15 16:24:00,1.3905,1.39061,1.38981,1.38988,38300000.0
2006-03-15 16:25:00,1.39025,1.39025,1.38962,1.38989,37500000.0
2006-03-15 16:26:00,1.39004,1.39035,1.39002,1.39003,51300000.0
2006-03-15 16:27:00,1.38995,1.39023,1.38984,1.38987,38600000.0
2006-03-15 16:28:00,1.39008,1.39021,1.38967,1.3901,46600000.0
2006-03-15 16:29:00,1.39015,1.39015,1.38996,1.38999,25400000.0
2006-03-15 16:30:00,1.38991,1.39014,1.38982,1.38999,64100001.0
2006-03-15 16:31:00,1.38985,1.39008,1.38963,1.38963,60800000.0
2006-03-15 16:32:00,1.38994,1.39032,1.38974,1.38997,39800000.0
2006-03-15 16:33:00,1.38986,1.38996,1.38963,1.38963,56500000.0
2006-03-15 16:34:00,1.38969,1.39019,1.3896,1.39019,35400000.0
2006-03-15 16:35:00,1.39029,1.39029,1.38984,1.3902,54000000.0
2006-03-15 16:36:00,1.38998,1.39015,1.3898,1.39006,44600001.0
2006-03-15 16:37:00,1.39007,1.39027,1.38989,1.38994,38400000.0
2006-03-15 16:38:00,1.38972,1.38982,1.38958,1.38963,49300000.0
2006-03-15 16:39:00,1.38961,1.38976,1.38948,1.38962,44800001.0
2006-03-15 16:40:00,1.38938,1.38965,1.38934,1.38965,33000000.0
2006-03-15 16:41:00,1.38926,1.38958,1.38801,1.38803,42400001.0
2006-03-15 16:42:00,1.38809,1.38823,1.3879,1.38805,37200000.0
2006-03-15 16:43:00,1.38813,1.38824,1.38744,1.38824,53100000.0
2006-03-15 16:44:00,1.38825,1.38825,1.38746,1.38773,50100000.0
2006-03-15 16:45:00,1.38755,1.38783,1.38754,1.38758,33500000.0
2006-03-15 16:46:00,1.38768,1.38776,1.3873,1.38753,44800000.0
2006-03-15 16:47:00,1.38756,1.38796,1.38756,1.3878,32600000.0
2006-03-15 16:48:00,1.38773,1.38777,1.38744,1.38762,36000000.0
2006-03-15 16:49:00,1.38767,1.38799,1.38752,1.38799,29400000.0
2006-03-15 16:50:00,1.38811,1.38816,1.38765,1.38771,65000001.0
2006-03-15 16:51:00,1.38767,1.38767,1.38734,1.38757,39800000.0
2006-03-15 16:52:00,1.38755,1.38787,1.38741,1.38779,25400000.0
2006-03-15 16:53:00,1.38792,1.38824,1.38783,1.38823,47000000.0
2006-03-15 16:54:00,1.38828,1.38832,1.3878,1.38802,42500000.0
2006-03-15 16:55:00,1.38815,1.38815,1.38773,1.38799,23200000.0
2006-03-15 16:56:00,1.38809,1.38809,1.38782,1.38782,40200000.0
2006-03-15 16:57:00,1.38802,1.38847,1.38802,1.38841,37400000.0
2006-03-15 16:58:00,1.38826,1.38871,1.38826,1.38852,49400001.0
2006-03-15 16:59:00,1.38866,1.38866,1.38823,1.38861,27800000.0
2006-03-15 17:00:00,1.38838,1.38882,1.38838,1.38854,32000000.0
2006-03-15 17:01:00,1.38866,1.38894,1.38865,1.38882,38200000.0
2006-03-15 17:02:00,1.38882,1.38925,1.3888,1.38921,24800000.0
2006-03-15 17:03:00,1.38942,1.38979,1.38935,1.38979,54400000.0
2006-03-15 17:04:00,1.38974,1.38974,1.38896,1.38912,29700000.0
2006-03-15 17:05:00,1.38896,1.38936,1.38867,1.38924,42700000.0
2006-03-15 17:06:00,1.38897,1.38901,1.38872,1.38892,33600000.0
2006-03-15 17:07:00,1.38906,1.38979,1.38906,1.3896,49400000.0
2006-03-15 17:08:00,1.38957,1.38986,1.38936,1.3896,43500000.0
2006-03-15 17:09:00,1.38953,1.38959,1.38887,1.38887,38600000.0
2006-03-15 17:10:00,1.38864,1.38886,1.38864,1.38866,35000000.0
2006-03-15 17:11:00,1.38841,1.38841,1.38788,1.38806,29600000.0
2006-03-15 17:12:00,1.388,1.38864,1.388,1.3886,44800000.0
2006-03-15 17:13:00,1.38848,1.3887,1.38848,1.38869,29200000.0
2006-03-15 17:14:00,1.38825,1.38888,1.38825,1.38853,48100000.0
2006-03-15 17:15:00,1.38875,1.38893,1.38853,1.38866,46200000.0
2006-03-15 17:16:00,1.38874,1.38895,1.38874,1.38885,35800000.0
2006-03-15 17:17:00,1.38882,1.38911,1.38869,1.38904,52200000.0
2006-03-15 17:18:00,1.38934,1.38955,1.38895,1.3892,46000000.0
2006-03-15 17:19:00,1.38889,1.38916,1.38889,1.38916,27900000.0
2006-03-15 17:20:00,1.38894,1.3892,1.38884,1.38898,47000000.0
2006-03-15 17:21:00,1.38931,1.38932,1.38861,1.3889,53700000.0
2006-03-15 17:22:00,1.38883,1.38898,1.3888,1.3888,39800000.0
2006-03-15 17:23:00,1.38845,1.38921,1.38845,1.38921,45200000.0
2006-03-15 17:24:00,1.38887,1.38895,1.38863,1.38884,32600000.0
2006-03-15 17:25:00,1.38868,1.38893,1.3884,1.38855,45200000.0
2006-03-15 17:26:00,1.3885,1.38856,1.3881,1.38815,41600000.0
2006-03-15 17:27:00,1.38827,1.38885,1.38822,1.38864,23200000.0
2006-03-15 17:28:00,1.38896,1.38907,1.38871,1.38907,39600000.0
2006-03-15 17:29:00,1.38924,1.38944,1.38897,1.38932,68200000.0
2006-03-15 17:30:00,1.38912,1.38933,1.38892,1.38906,54400000.0
2006-03-15 17:31:00,1.38896,1.38896,1.38877,1.38877,36600000.0
2006-03-15 17:32:00,1.38871,1.38912,1.38871,1.38902,40400000.0
2006-03-15 17:33:00,1.38914,1.38941,1.38913,1.38941,63000000.0
2006-03-15 17:34:00,1.38948,1.38957,1.3892,1.3894,46900000.0
2006-03-15 17:35:00,1.38939,1.38951,1.38933,1.38948,33900000.0
2006-03-15 17:36:00,1.38921,1.38944,1.38905,1.38925,62400001.0
2006-03-15 17:37:00,1.38935,1.38945,1.38867,1.38936,36400000.0
2006-03-15 17:38:00,1.3893,1.3898,1.3893,1.38943,38800000.0
2006-03-15 17:39:00,1.38909,1.38934,1.38883,1.38934,47500000.0
2006-03-15 17:40:00,1.38932,1.38954,1.38903,1.38905,32600000.0
2006-03-15 17:41:00,1.38939,1.38945,1.389,1.38916,83300002.0
2006-03-15 17:42:00,1.3893,1.38945,1.38912,1.38945,45700000.0
2006-03-15 17:43:00,1.38941,1.38941,1.38874,1.38898,57300001.0
2006-03-15 17:44:00,1.38893,1.38896,1.38871,1.38879,25400000.0
2006-03-15 17:45:00,1.38903,1.38908,1.38851,1.38858,32800000.0
2006-03-15 17:46:00,1.3887,1.38875,1.38859,1.38873,47200000.0
2006-03-15 17:47:00,1.3884,1.38897,1.3884,1.38883,42700000.0
2006-03-15 17:48:00,1.38892,1.38925,1.3888,1.38911,50400000.0
2006-03-15 17:49:00,1.38913,1.38913,1.38863,1.38907,30800000.0
2006-03-15 17:50:00,1.3893,1.3893,1.38897,1.38915,20400000.0
2006-03-15 17:51:00,1.38909,1.38929,1.38864,1.38879,24000000.0
2006-03-15 17:52:00,1.38889,1.38904,1.38876,1.38882,29400000.0
2006-03-15 17:53:00,1.38858,1.38886,1.38858,1.38877,30400000.0
2006-03-15 17:54:00,1.38863,1.38898,1.38833,1.38869,35200000.0
2006-03-15 17:55:00,1.38883,1.38915,1.38834,1.38915,42200000.0
2006-03-15 17:56:00,1.38896,1.38913,1.3889,1.38898,44800000.0
2006-03-15 17:57:00,1.38891,1.38902,1.38852,1.38875,36600000.0
2006-03-15 17:58:00,1.38885,1.38885,1.38838,1.38859,45400000.0
2006-03-15 17:59:00,1.38841,1.38857,1.38795,1.38814,47200000.0
2006-03-15 18:00:00,1.38852,1.38893,1.38852,1.3887,36800000.0
2006-03-15 18:01:00,1.38875,1.38896,1.38846,1.38867,65700001.0
2006-03-15 18:02:00,1.38897,1.38906,1.38896,1.38899,52400000.0
2006-03-15 18:03:00,1.38884,1.38919,1.38884,1.38887,36200000.0
2006-03-15 18:04:00,1.38917,1.38917,1.38879,1.38879,51900000.0
2006-03-15 18:05:00,1.38884,1.38889,1.38875,1.38875,30600000.0
2006-03-15 18:06:00,1.38868,1.38892,1.38847,1.38856,48600000.0
2006-03-15 18:07:00,1.38884,1.38945,1.38884,1.38939,52200000.0
2006-03-15 18:08:00,1.38926,1.3895,1.38915,1.38919,49200000.0
2006-03-15 18:09:00,1.38901,1.38908,1.3887,1.3887,39800000.0
2006-03-15 18:10:00,1.38867,1.38889,1.38841,1.38846,54100000.0
2006-03-15 18:11:00,1.38857,1.38874,1.38835,1.3886,32800000.0
2006-03-15 18:12:00,1.38861,1.38925,1.38861,1.38911,43600000.0
2006-03-15 18:13:00,1.38921,1.38939,1.38906,1.38928,43800000.0
2006-03-15 18:14:00,1.38873,1.38944,1.38873,1.38918,29400000.0
2006-03-15 18:15:00,1.38905,1.3894,1.38903,1.38925,39800000.0
2006-03-15 18:16:00,1.38931,1.38939,1.3889,1.3889,42100000.0
2006-03-15 18:17:00,1.38881,1.38887,1.38859,1.38882,33100000.0
2006-03-15 18:18:00,1.38897,1.38908,1.38876,1.38898,50400000.0
2006-03-15 18:19:00,1.38894,1.38894,1.38862,1.38874,40700000.0
2006-03-15 18:20:00,1.38864,1.38868,1.38836,1.38836,28800000.0
2006-03-15 18:21:00,1.38849,1.3887,1.38842,1.38866,49800000.0
2006-03-15 18:22:00,1.38868,1.38868,1.38845,1.38856,26500000.0
2006-03-15 18:23:00,1.38852,1.38871,1.38847,1.38867,23600000.0
2006-03-15 18:24:00,1.38872,1.3889,1.38857,1.38875,52900000.0
2006-03-15 18:25:00,1.38898,1.38905,1.38879,1.38903,27200000.0
2006-03-15 18:26:00,1.389,1.389,1.38876,1.38876,29400000.0
2006-03-15 18:27:00,1.38869,1.38888,1.38843,1.38883,37600000.0
2006-03-15 18:28:00,1.38868,1.38904,1.38868,1.3888,29000000.0
2006-03-15 18:29:00,1.38875,1.38875,1.38825,1.38848,29200000.0
2006-03-15 18:30:00,1.38849,1.38857,1.38839,1.38849,28800000.0
2006-03-15 18:31:00,1.38864,1.38873,1.38845,1.38862,35100000.0
2006-03-15 18:32:00,1.3888,1.38886,1.3885,1.38866,17000000.0
2006-03-15 18:33:00,1.3888,1.38893,1.38855,1.38889,43000000.0
2006-03-15 18:34:00,1.38899,1.38904,1.38861,1.38888,36600000.0
2006-03-15 18:35:00,1.38893,1.3891,1.38883,1.38908,32800000.0
2006-03-15 18:36:00,1.38882,1.38905,1.3888,1.38886,55400000.0
2006-03-15 18:37:00,1.38894,1.38901,1.38879,1.38895,26300000.0
2006-03-15 18:38:00,1.38884,1.38909,1.38872,1.38899,40000000.0
2006-03-15 18:39:00,1.38876,1.38912,1.38876,1.38898,30600000.0
2006-03-15 18:40:00,1.3889,1.38908,1.38886,1.38903,15800000.0
2006-03-15 18:41:00,1.38926,1.38993,1.38926,1.38993,18000000.0
2006-03-15 18:42:00,1.38999,1.39,1.38975,1.38988,49400000.0
2006-03-15 18:43:00,1.38987,1.3901,1.38973,1.39006,46000000.0
2006-03-15 18:44:00,1.3901,1.3901,1.38984,1.38991,28200000.0
2006-03-15 18:45:00,1.39012,1.39034,1.39002,1.39014,39800000.0
2006-03-15 18:46:00,1.39027,1.39072,1.39022,1.39053,35800000.0
2006-03-15 18:47:00,1.3907,1.3907,1.3902,1.3902,21000000.0
2006-03-15 18:48:00,1.3902,1.39036,1.39005,1.39026,44300000.0
2006-03-15 18:49:00,1.3903,1.3903,1.38991,1.39005,33800000.0
2006-03-15 18:50:00,1.39011,1.39027,1.38998,1.39019,27800000.0
2006-03-15 18:51:00,1.3902,1.39024,1.38991,1.38991,32800000.0
2006-03-15 18:52:00,1.38969,1.38999,1.38969,1.38981,39200000.0
2006-03-15 18:53:00,1.38992,1.39005,1.38973,1.38973,48900000.0
2006-03-15 18:54:00,1.38994,1.3901,1.38986,1.39001,36500000.0
2006-03-15 18:55:00,1.38995,1.39022,1.38995,1.39016,32900000.0
2006-03-15 18:56:00,1.39001,1.39045,1.3899,1.3899,42200000.0
2006-03-15 18:57:00,1.39019,1.39024,1.39017,1.39017,33200001.0
2006-03-15 18:58:00,1.3903,1.39039,1.39026,1.39039,25800000.0
2006-03-15 18:59:00,1.39066,1.3911,1.39049,1.3911,33200000.0
2006-03-15 19:00:00,1.39136,1.39145,1.39085,1.3912,36600000.0
2006-03-15 19:01:00,1.39143,1.39143,1.39104,1.39115,41800000.0
2006-03-15 19:02:00,1.39112,1.39122,1.39099,1.3911,30400000.0
2006-03-15 19:03:00,1.39074,1.39098,1.39055,1.39059,87700000.0
2006-03-15 19:04:00,1.39043,1.39101,1.39043,1.39101,33600000.0
2006-03-15 19:05:00,1.39134,1.39162,1.39128,1.39128,36300000.0
2006-03-15 19:06:00,1.39103,1.39116,1.39103,1.3911,35400000.0
2006-03-15 19:07:00,1.39104,1.3912,1.39075,1.39107,46300000.0
2006-03-15 19:08:00,1.39093,1.39111,1.39093,1.39099,35600000.0
2006-03-15 19:09:00,1.39094,1.39094,1.39062,1.39075,33200000.0
2006-03-15 19:10:00,1.39081,1.391,1.39043,1.39043,44200000.0
2006-03-15 19:11:00,1.39086,1.3913,1.39078,1.39127,53500000.0
2006-03-15 19:12:00,1.39107,1.39134,1.39107,1.39114,23000000.0
2006-03-15 19:13:00,1.39103,1.39115,1.39088,1.39109,40200000.0
2006-03-15 19:14:00,1.39093,1.392,1.39084,1.392,40900000.0
2006-03-15 19:15:00,1.39172,1.39198,1.39146,1.39181,38700000.0
2006-03-15 19:16:00,1.39134,1.39158,1.39134,1.39155,32800000.0
2006-03-15 19:17:00,1.3917,1.39197,1.39157,1.39185,29000000.0
2006-03-15 19:18:00,1.3919,1.39192,1.39173,1.3918,29600000.0
2006-03-15 19:19:00,1.39195,1.39203,1.39159,1.39202,67200001.0
2006-03-15 19:20:00,1.39204,1.39225,1.39188,1.39225,48000000.0
2006-03-15 19:21:00,1.39207,1.39226,1.39202,1.3921,18600000.0
2006-03-15 19:22:00,1.39212,1.39224,1.39201,1.39217,30900000.0
2006-03-15 19:23:00,1.39193,1.3923,1.39176,1.3923,49400000.0
2006-03-15 19:24:00,1.39238,1.39251,1.3923,1.39246,35400000.0
2006-03-15 19:25:00,1.39239,1.3924,1.39212,1.39216,45800000.0
2006-03-15 19:26:00,1.39181,1.39192,1.39148,1.39184,54000001.0
2006-03-15 19:27:00,1.3918,1.39189,1.39154,1.39184,30400000.0
2006-03-15 19:28:00,1.39173,1.39199,1.39163,1.39169,43800000.0
2006-03-15 19:29:00,1.39153,1.39166,1.39121,1.39166,36800001.0
2006-03-15 19:30:00,1.39189,1.39197,1.39172,1.39197,57000000.0
2006-03-15 19:31:00,1.39217,1.39217,1.39196,1.39202,84200002.0
2006-03-15 19:32:00,1.39193,1.39198,1.39162,1.39185,38500000.0
2006-03-15 19:33:00,1.39197,1.39201,1.39176,1.39189,49400000.0
2006-03-15 19:34:00,1.39189,1.39205,1.39181,1.39189,22800000.0
2006-03-15 19:35:00,1.39205,1.3924,1.39183,1.3924,38200000.0
2006-03-15 19:36:00,1.39231,1.39254,1.39226,1.3923,28800000.0
2006-03-15 19:37:00,1.39229,1.39229,1.39185,1.39185,36800001.0
2006-03-15 19:38:00,1.3918,1.3921,1.3918,1.39191,32800000.0
2006-03-15 19:39:00,1.39207,1.3922,1.39196,1.39212,45000001.0
2006-03-15 19:40:00,1.392,1.39212,1.3918,1.39188,56700000.0
2006-03-15 19:41:00,1.39186,1.39208,1.39175,1.39192,28600000.0
2006-03-15 19:42:00,1.39162,1.39204,1.39154,1.39204,40400000.0
2006-03-15 19:43:00,1.39189,1.39189,1.39147,1.39182,33000000.0
2006-03-15 19:44:00,1.39186,1.39226,1.39186,1.39226,48000000.0
2006-03-15 19:45:00,1.39214,1.39224,1.39205,1.39215,39800000.0
2006-03-15 19:46:00,1.39204,1.3921,1.39158,1.39158,44800000.0
2006-03-15 19:47:00,1.39194,1.39218,1.39192,1.39218,36800000.0
2006-03-15 19:48:00,1.39221,1.39221,1.39195,1.39197,49400000.0
2006-03-15 19:49:00,1.39199,1.3921,1.39194,1.39194,15000000.0
2006-03-15 19:50:00,1.3921,1.3921,1.39164,1.39186,54600001.0
2006-03-15 19:51:00,1.39169,1.39193,1.39168,1.39193,34200000.0
2006-03-15 19:52:00,1.39194,1.39212,1.39176,1.39188,49200001.0
2006-03-15 19:53:00,1.39186,1.39204,1.39177,1.39199,50500000.0
2006-03-15 19:54:00,1.39208,1.39222,1.39208,1.39209,23600000.0
2006-03-15 19:55:00,1.39206,1.39247,1.39206,1.39247,24000000.0
2006-03-15 19:56:00,1.3924,1.39247,1.39216,1.3923,29000000.0
2006-03-15 19:57:00,1.39228,1.39229,1.39205,1.39219,26600000.0
2006-03-15 19:58:00,1.39207,1.39229,1.39204,1.39225,26600000.0
2006-03-15 19:59:00,1.39244,1.39251,1.39235,1.39237,30100000.0
2006-03-15 20:00:00,1.39236,1.39256,1.39196,1.39196,46600001.0
2006-03-15 20:01:00,1.39243,1.39243,1.39211,1.39214,58400000.0
2006-03-15 20:02:00,1.39234,1.39234,1.39204,1.39228,28000000.0
2006-03-15 20:03:00,1.39233,1.39235,1.39211,1.39231,33200000.0
2006-03-15 20:04:00,1.39233,1.39242,1.39201,1.39221,43000000.0
2006-03-15 20:05:00,1.39221,1.39241,1.39216,1.39218,27600000.0
2006-03-15 20:06:00,1.39222,1.39239,1.39203,1.39207,25600000.0
2006-03-15 20:07:00,1.39203,1.39236,1.39182,1.39234,30800000.0
2006-03-15 20:08:00,1.39235,1.39238,1.39205,1.39228,48800000.0
2006-03-15 20:09:00,1.39234,1.39239,1.39231,1.39231,34800000.0
2006-03-15 20:10:00,1.39187,1.39229,1.39187,1.39221,44600000.0
2006-03-15 20:11:00,1.3923,1.3923,1.3921,1.39218,28000000.0
2006-03-15 20:12:00,1.3923,1.3923,1.39185,1.39225,62600001.0
2006-03-15 20:13:00,1.39232,1.39233,1.39214,1.3923,31800000.0
2006-03-15 20:14:00,1.39213,1.39233,1.39165,1.39221,27800000.0
2006-03-15 20:15:00,1.39226,1.39235,1.39213,1.39235,30000000.0
2006-03-15 20:16:00,1.39235,1.39255,1.39227,1.39227,35000000.0
2006-03-15 20:17:00,1.39221,1.39238,1.39199,1.39236,72800002.0
2006-03-15 20:18:00,1.39229,1.39229,1.39211,1.39215,49900000.0
2006-03-15 20:19:00,1.39231,1.39231,1.39189,1.39208,46600000.0
2006-03-15 20:20:00,1.3922,1.39232,1.39213,1.39232,26800000.0
2006-03-15 20:21:00,1.39216,1.39236,1.39216,1.39236,47800000.0
2006-03-15 20:22:00,1.3924,1.39242,1.3922,1.39232,34800000.0
2006-03-15 20:23:00,1.39237,1.39248,1.39212,1.39233,50500000.0
2006-03-15 20:24:00,1.39248,1.39263,1.39229,1.39251,25600000.0
2006-03-15 20:25:00,1.39281,1.39281,1.39252,1.39258,45900000.0
2006-03-15 20:26:00,1.39285,1.39291,1.39246,1.39272,39000000.0
2006-03-15 20:27:00,1.39286,1.39288,1.39244,1.39261,59000000.0
2006-03-15 20:28:00,1.39272,1.393,1.39272,1.393,33800000.0
2006-03-15 20:29:00,1.39287,1.39292,1.39239,1.3926,35200000.0
2006-03-15 20:30:00,1.39261,1.39262,1.39249,1.39258,38500000.0
2006-03-15 20:31:00,1.39248,1.39265,1.39213,1.39265,29600000.0
2006-03-15 20:32:00,1.39251,1.39294,1.39242,1.39293,30400000.0
2006-03-15 20:33:00,1.39297,1.39297,1.39257,1.39267,49500000.0
2006-03-15 20:34:00,1.39249,1.39256,1.39235,1.39249,38400000.0
2006-03-15 20:35:00,1.39237,1.39247,1.39225,1.39235,37300000.0
2006-03-15 20:36:00,1.39235,1.39257,1.39228,1.39252,36800000.0
2006-03-15 20:37:00,1.39256,1.39256,1.39214,1.39237,57500000.0
2006-03-15 20:38:00,1.39249,1.39252,1.39226,1.39248,40300000.0
2006-03-15 20:39:00,1.39237,1.39252,1.39217,1.39232,61500000.0
2006-03-15 20:40:00,1.39229,1.39249,1.39225,1.39225,41100000.0
2006-03-15 20:41:00,1.39232,1.3925,1.39215,1.3925,54400000.0
2006-03-15 20:42:00,1.39247,1.39257,1.39216,1.39248,40600000.0
2006-03-15 20:43:00,1.39223,1.39231,1.39186,1.39186,31500000.0
2006-03-15 20:44:00,1.39227,1.39227,1.39189,1.39224,35400000.0
2006-03-15 20:45:00,1.39197,1.39225,1.39196,1.39225,63900001.0
2006-03-15 20:46:00,1.39238,1.39255,1.39233,1.39245,33400000.0
2006-03-15 20:47:00,1.39246,1.39251,1.39211,1.39238,39800000.0
2006-03-15 20:48:00,1.3923,1.39256,1.3923,1.39245,40400000.0
2006-03-15 20:49:00,1.39235,1.39245,1.39235,1.39235,32800000.0
2006-03-15 20:50:00,1.39224,1.39239,1.39218,1.39239,57700000.0
2006-03-15 20:51:00,1.39233,1.39253,1.39231,1.3924,21600000.0
2006-03-15 20:52:00,1.39233,1.39257,1.39225,1.39246,25600000.0
2006-03-15 20:53:00,1.39222,1.39241,1.39222,1.39238,44800000.0
2006-03-15 20:54:00,1.3921,1.39243,1.3921,1.39232,50000000.0
2006-03-15 20:55:00,1.3924,1.39267,1.39235,1.39257,35400000.0
2006-03-15 20:56:00,1.3923,1.3924,1.39223,1.3924,30800000.0
2006-03-15 20:57:00,1.39235,1.39235,1.39218,1.39222,44000000.0
2006-03-15 20:58:00,1.39229,1.39246,1.39224,1.39239,44200000.0
2006-03-15 20:59:00,1.39224,1.39235,1.39222,1.39226,52900000.0
2006-03-15 21:00:00,1.39195,1.39208,1.39159,1.39188,23200000.0
2006-03-15 21:01:00,1.39193,1.39236,1.39171,1.39171,23200000.0
2006-03-15 21:02:00,1.39213,1.39249,1.39184,1.39199,54500000.0
2006-03-15 21:03:00,1.39193,1.3922,1.39193,1.39212,34600001.0
2006-03-15 21:04:00,1.39234,1.39235,1.39221,1.39235,40300000.0
2006-03-15 21:05:00,1.3921,1.39243,1.39207,1.39226,47700000.0
2006-03-15 21:06:00,1.39244,1.39259,1.39226,1.39259,29200000.0
2006-03-15 21:07:00,1.39266,1.39266,1.39235,1.3925,30000000.0
2006-03-15 21:08:00,1.39257,1.39296,1.39257,1.3929,27800000.0
2006-03-15 21:09:00,1.39308,1.39321,1.39268,1.39287,26500000.0
2006-03-15 21:10:00,1.39302,1.39324,1.39297,1.39308,30200000.0
2006-03-15 21:11:00,1.39305,1.39323,1.39275,1.39281,45200000.0
2006-03-15 21:12:00,1.39279,1.39322,1.39277,1.39277,42800000.0
2006-03-15 21:13:00,1.39284,1.39294,1.39269,1.39273,49200000.0
2006-03-15 21:14:00,1.3925,1.39275,1.39243,1.39249,52400000.0
2006-03-15 21:15:00,1.39248,1.39278,1.39248,1.39274,36200000.0
2006-03-15 21:16:00,1.39246,1.39283,1.39246,1.39253,38800000.0
2006-03-15 21:17:00,1.39244,1.39271,1.39229,1.39229,33400000.0
2006-03-15 21:18:00,1.39295,1.39295,1.39238,1.39263,30800000.0
2006-03-15 21:19:00,1.39274,1.39283,1.39264,1.39272,32300000.0
2006-03-15 21:20:00,1.39278,1.39296,1.39272,1.39276,50300000.0
2006-03-15 21:21:00,1.39265,1.39285,1.39261,1.39278,39200000.0
2006-03-15 21:22:00,1.39247,1.39313,1.39247,1.39309,46800000.0
2006-03-15 21:23:00,1.39306,1.39352,1.39281,1.39281,49400000.0
2006-03-15 21:24:00,1.39315,1.39338,1.39303,1.39303,47800000.0
2006-03-15 21:25:00,1.39314,1.39335,1.39289,1.39289,41800000.0
2006-03-15 21:26:00,1.39322,1.39345,1.39305,1.39328,31600000.0
2006-03-15 21:27:00,1.39335,1.39346,1.3933,1.39331,23200000.0
2006-03-15 21:28:00,1.39327,1.39344,1.39327,1.39327,46800000.0
2006-03-15 21:29:00,1.39334,1.39367,1.39327,1.39358,31400000.0
2006-03-15 21:30:00,1.39367,1.39367,1.39346,1.39346,35200000.0
2006-03-15 21:31:00,1.3936,1.39361,1.39338,1.39359,38000000.0
2006-03-15 21:32:00,1.39372,1.39387,1.39361,1.39378,47400000.0
2006-03-15 21:33:00,1.39387,1.39393,1.39376,1.39392,34000000.0
2006-03-15 21:34:00,1.39391,1.39391,1.39368,1.39374,31500000.0
2006-03-15 21:35:00,1.3937,1.3937,1.39333,1.39369,23800000.0
2006-03-15 21:36:00,1.39392,1.39431,1.39368,1.39428,42800000.0
2006-03-15 21:37:00,1.39429,1.39435,1.39415,1.39435,37600000.0
2006-03-15 21:38:00,1.39442,1.39442,1.39413,1.39413,37700000.0
2006-03-15 21:39:00,1.39399,1.39421,1.39398,1.39414,28000000.0
2006-03-15 21:40:00,1.39392,1.39408,1.39392,1.39408,25400000.0
2006-03-15 21:41:00,1.39427,1.39442,1.39421,1.39438,36400000.0
2006-03-15 21:42:00,1.39453,1.39465,1.39409,1.39409,35400000.0
2006-03-15 21:43:00,1.39453,1.39485,1.39453,1.39475,37800000.0
2006-03-15 21:44:00,1.39454,1.3948,1.39451,1.39451,28400000.0
2006-03-15 21:45:00,1.39456,1.39464,1.39456,1.39457,27200000.0
2006-03-15 21:46:00,1.39467,1.39484,1.39434,1.39449,68000002.0
2006-03-15 21:47:00,1.39445,1.39484,1.39445,1.39463,38000000.0
2006-03-15 21:48:00,1.3948,1.39482,1.3944,1.39463,61700000.0
2006-03-15 21:49:00,1.39454,1.39462,1.39438,1.39449,34400000.0
2006-03-15 21:50:00,1.39465,1.39474,1.39453,1.39453,45900000.0
2006-03-15 21:51:00,1.39446,1.39468,1.39436,1.39443,48600000.0
2006-03-15 21:52:00,1.39428,1.39448,1.39421,1.39438,88900002.0
2006-03-15 21:53:00,1.39441,1.39455,1.39429,1.39429,69000002.0
2006-03-15 21:54:00,1.39423,1.39461,1.39423,1.3945,59800001.0
2006-03-15 21:55:00,1.39462,1.39462,1.39438,1.39455,35000000.0
2006-03-15 21:56:00,1.39454,1.39489,1.39452,1.39489,53000000.0
2006-03-15 21:57:00,1.39487,1.39496,1.39444,1.39484,42900000.0
2006-03-15 21:58:00,1.39485,1.39505,1.39477,1.39491,25200000.0
2006-03-15 21:59:00,1.39502,1.39517,1.39482,1.39497,48900000.0
2006-03-15 22:00:00,1.39509,1.39517,1.39491,1.39491,60200000.0
2006-03-15 22:01:00,1.39465,1.39486,1.39453,1.39468,48000000.0
2006-03-15 22:02:00,1.3945,1.39461,1.39424,1.39424,37600000.0
2006-03-15 22:03:00,1.3944,1.3944,1.3942,1.39439,24400000.0
2006-03-15 22:04:00,1.39431,1.39438,1.39406,1.39423,27000000.0
2006-03-15 22:05:00,1.39433,1.39433,1.39407,1.39432,27200000.0
2006-03-15 22:06:00,1.39429,1.39429,1.39383,1.39414,37400000.0
2006-03-15 22:07:00,1.39397,1.39402,1.3937,1.39375,41600001.0
2006-03-15 22:08:00,1.39341,1.39383,1.39341,1.39376,25600000.0
2006-03-15 22:09:00,1.39364,1.3937,1.39334,1.39352,22000000.0
2006-03-15 22:10:00,1.39356,1.39366,1.39343,1.39363,42200000.0
2006-03-15 22:11:00,1.39368,1.39402,1.39364,1.39395,51000000.0
2006-03-15 22:12:00,1.39407,1.39411,1.39394,1.39397,41400000.0
2006-03-15 22:13:00,1.39414,1.39429,1.39414,1.39422,31000000.0
2006-03-15 22:14:00,1.39403,1.39433,1.39403,1.39403,50000000.0
2006-03-15 22:15:00,1.39413,1.39428,1.39403,1.39413,39100000.0
2006-03-15 22:16:00,1.39416,1.39434,1.39401,1.39401,40200000.0
2006-03-15 22:17:00,1.39422,1.39422,1.39363,1.39369,25600000.0
2006-03-15 22:18:00,1.39379,1.39384,1.39365,1.39374,23400000.0
2006-03-15 22:19:00,1.39365,1.39376,1.39304,1.39304,26000000.0
2006-03-15 22:20:00,1.39307,1.39321,1.39276,1.39288,61400000.0
2006-03-15 22:21:00,1.39282,1.3933,1.3927,1.3932,31000000.0
2006-03-15 22:22:00,1.39329,1.39345,1.39318,1.39339,44600000.0
2006-03-15 22:23:00,1.39343,1.39343,1.39323,1.39334,44200001.0
2006-03-15 22:24:00,1.39346,1.39352,1.3933,1.39345,42100000.0
2006-03-15 22:25:00,1.39326,1.39367,1.39326,1.39364,43200000.0
2006-03-15 22:26:00,1.39342,1.39376,1.39342,1.39376,26000000.0
2006-03-15 22:27:00,1.39357,1.39366,1.39324,1.39353,36600000.0
2006-03-15 22:28:00,1.39337,1.39352,1.39322,1.39329,33600000.0
2006-03-15 22:29:00,1.39324,1.39325,1.39302,1.39322,25400000.0
2006-03-15 22:30:00,1.39324,1.39339,1.39309,1.3933,41900000.0
2006-03-15 22:31:00,1.39348,1.39395,1.39306,1.39361,32200000.0
2006-03-15 22:32:00,1.39334,1.39352,1.39329,1.39339,36600000.0
2006-03-15 22:33:00,1.39329,1.39344,1.39329,1.39339,41800000.0
2006-03-15 22:34:00,1.39336,1.39355,1.39318,1.39339,51700000.0
2006-03-15 22:35:00,1.3935,1.3935,1.39293,1.39293,36000000.0
2006-03-15 22:36:00,1.39292,1.39292,1.39222,1.39222,36800000.0
2006-03-15 22:37:00,1.39284,1.39295,1.39275,1.39295,46400000.0
2006-03-15 22:38:00,1.39298,1.3933,1.39298,1.3933,37400001.0
2006-03-15 22:39:00,1.39338,1.39354,1.39331,1.39347,37800000.0
2006-03-15 22:40:00,1.39356,1.39363,1.39319,1.39319,32400000.0
2006-03-15 22:41:00,1.39345,1.39367,1.39345,1.39362,35200000.0
2006-03-15 22:42:00,1.39367,1.39367,1.39344,1.39355,35400000.0
2006-03-15 22:43:00,1.39349,1.39358,1.39335,1.3935,45700000.0
2006-03-15 22:44:00,1.39332,1.39351,1.39331,1.39351,42000000.0
2006-03-15 22:45:00,1.39348,1.39365,1.39337,1.39365,27000000.0
2006-03-15 22:46:00,1.39367,1.3937,1.39348,1.39348,38900000.0
2006-03-15 22:47:00,1.39347,1.3935,1.39325,1.39327,32200000.0
2006-03-15 22:48:00,1.39318,1.39352,1.39318,1.39348,40800000.0
2006-03-15 22:49:00,1.3934,1.39361,1.3932,1.39347,32400001.0
2006-03-15 22:50:00,1.39349,1.39357,1.39336,1.39336,18400000.0
2006-03-15 22:51:00,1.39346,1.39356,1.39336,1.39354,36400000.0
2006-03-15 22:52:00,1.39349,1.39349,1.39318,1.39323,56300001.0
2006-03-15 22:53:00,1.39344,1.39354,1.39307,1.39347,39600000.0
2006-03-15 22:54:00,1.39348,1.39355,1.39328,1.39331,20600000.0
2006-03-15 22:55:00,1.39351,1.39351,1.39327,1.39327,33200000.0
2006-03-15 22:56:00,1.39344,1.39345,1.39331,1.39345,37800000.0
2006-03-15 22:57:00,1.39324,1.39324,1.3929,1.3929,60000000.0
2006-03-15 22:58:00,1.39313,1.39337,1.39313,1.39324,30600000.0
2006-03-15 22:59:00,1.39344,1.39349,1.39326,1.39335,47200000.0
2006-03-15 23:00:00,1.39327,1.39335,1.39295,1.39295,29000000.0
2006-03-15 23:01:00,1.39306,1.3933,1.39296,1.39314,30000000.0
2006-03-15 23:02:00,1.39293,1.39303,1.39293,1.39298,25000000.0
2006-03-15 23:03:00,1.39314,1.39318,1.39289,1.39289,28200000.0
2006-03-15 23:04:00,1.39295,1.39309,1.39287,1.39304,21400000.0
2006-03-15 23:05:00,1.39289,1.39301,1.39286,1.39301,39600000.0
2006-03-15 23:06:00,1.39296,1.39299,1.39256,1.39293,51500000.0
2006-03-15 23:07:00,1.39263,1.393,1.39263,1.39291,40800000.0
2006-03-15 23:08:00,1.39291,1.39299,1.39273,1.39281,32400000.0
2006-03-15 23:09:00,1.39286,1.39309,1.39281,1.39286,31600000.0
2006-03-15 23:10:00,1.39278,1.39306,1.39268,1.39291,52000000.0
2006-03-15 23:11:00,1.39293,1.39293,1.39272,1.39278,49600000.0
2006-03-15 23:12:00,1.39286,1.39286,1.39265,1.39279,31600000.0
2006-03-15 23:13:00,1.39195,1.3927,1.39195,1.39261,30400000.0
2006-03-15 23:14:00,1.39285,1.39288,1.3927,1.3928,40900000.0
2006-03-15 23:15:00,1.39271,1.39289,1.39217,1.39275,66200000.0
2006-03-15 23:16:00,1.39278,1.39287,1.39266,1.39275,38000000.0
2006-03-15 23:17:00,1.39285,1.39293,1.39277,1.39279,49400000.0
2006-03-15 23:18:00,1.39288,1.39292,1.39242,1.39277,49400000.0
2006-03-15 23:19:00,1.39283,1.39304,1.39277,1.39293,37400000.0
2006-03-15 23:20:00,1.39293,1.39293,1.39236,1.39273,36000000.0
2006-03-15 23:21:00,1.39271,1.3928,1.39255,1.3926,40000000.0
2006-03-15 23:22:00,1.39264,1.39284,1.39245,1.39277,35600000.0
2006-03-15 23:23:00,1.39264,1.39279,1.39264,1.39279,35200000.0
2006-03-15 23:24:00,1.39267,1.39303,1.39267,1.39284,29500000.0
2006-03-15 23:25:00,1.39306,1.39329,1.39301,1.39301,40200000.0
2006-03-15 23:26:00,1.39313,1.39334,1.39299,1.39332,56700000.0
2006-03-15 23:27:00,1.39314,1.39339,1.39314,1.39336,27800000.0
2006-03-15 23:28:00,1.3933,1.3934,1.39307,1.39307,35000000.0
2006-03-15 23:29:00,1.39339,1.39366,1.39321,1.39337,60600001.0
2006-03-15 23:30:00,1.39327,1.39348,1.39326,1.39345,37500000.0
2006-03-15 23:31:00,1.39358,1.39358,1.39312,1.39354,32800000.0
2006-03-15 23:32:00,1.39345,1.39366,1.39342,1.39364,51600001.0
2006-03-15 23:33:00,1.39351,1.39364,1.39351,1.39356,30600000.0
2006-03-15 23:34:00,1.39357,1.39371,1.3934,1.39342,67700000.0
2006-03-15 23:35:00,1.39367,1.39367,1.39351,1.39358,23600000.0
2006-03-15 23:36:00,1.39374,1.39381,1.39364,1.39364,61600000.0
2006-03-15 23:37:00,1.39364,1.39364,1.39348,1.39348,38000000.0
2006-03-15 23:38:00,1.39348,1.39366,1.39343,1.39366,45600000.0
2006-03-15 23:39:00,1.39353,1.39366,1.39345,1.39345,51200001.0
2006-03-15 23:40:00,1.39364,1.39364,1.39334,1.39334,32400000.0
2006-03-15 23:41:00,1.3935,1.39357,1.3931,1.3931,32200000.0
2006-03-15 23:42:00,1.39358,1.39358,1.39333,1.3935,36700000.0
2006-03-15 23:43:00,1.39349,1.39357,1.39308,1.39338,35600000.0
2006-03-15 23:44:00,1.39341,1.39341,1.39321,1.39332,42400000.0
2006-03-15 23:45:00,1.39321,1.39344,1.393,1.39319,30400000.0
2006-03-15 23:46:00,1.3933,1.3933,1.39307,1.3932,44400001.0
2006-03-15 23:47:00,1.39317,1.39322,1.39291,1.39296,53400001.0
2006-03-15 23:48:00,1.39292,1.39292,1.39267,1.39287,31600000.0
2006-03-15 23:49:00,1.39293,1.39293,1.39255,1.39275,32600000.0
2006-03-15 23:50:00,1.3928,1.39291,1.39257,1.3928,27000000.0
2006-03-15 23:51:00,1.393,1.3931,1.39276,1.39289,56600000.0
2006-03-15 23:52:00,1.39291,1.39297,1.3926,1.39297,28200000.0
2006-03-15 23:53:00,1.39326,1.39326,1.39293,1.39319,28200000.0
2006-03-15 23:54:00,1.3931,1.39315,1.39245,1.39245,35400000.0
2006-03-15 23:55:00,1.39288,1.393,1.39278,1.39278,33800000.0
2006-03-15 23:56:00,1.3928,1.3929,1.39263,1.39275,39800001.0
2006-03-15 23:57:00,1.3928,1.39286,1.39273,1.39281,38000000.0
2006-03-15 23:58:00,1.39265,1.39295,1.3925,1.39282,34000000.0
2006-03-15 23:59:00,1.3928,1.3929,1.3926,1.39265,38800000.0
2006-03-16 00:00:00,1.3928,1.39295,1.39268,1.3928,38800000.0
2006-03-16 00:01:00,1.3925,1.3925,1.3923,1.3923,47400000.0
2006-03-16 00:04:00,1.3926,1.3926,1.3926,1.3926,47400000.0
2006-03-16 00:05:00,1.3928,1.3928,1.3928,1.3928,47400000.0
2006-03-16 00:06:00,1.3926,1.3928,1.3926,1.3928,47400000.0
2006-03-16 00:08:00,1.393,1.393,1.393,1.393,47400000.0
2006-03-16 00:10:00,1.3932,1.3932,1.3932,1.3932,47400000.0
2006-03-16 00:11:00,1.393,1.3932,1.393,1.3932,47400000.0
2006-03-16 00:12:00,1.3935,1.3935,1.3932,1.3932,47400000.0
2006-03-16 00:13:00,1.3934,1.3934,1.3934,1.3934,47400000.0
2006-03-16 00:14:00,1.3932,1.3934,1.393,1.3932,47400000.0
2006-03-16 00:15:00,1.3934,1.3934,1.3932,1.3932,47400000.0
2006-03-16 00:16:00,1.3934,1.3934,1.3934,1.3934,47400000.0
2006-03-16 00:17:00,1.3935,1.3935,1.3932,1.3932,47400000.0
2006-03-16 00:18:00,1.3934,1.3934,1.3932,1.3934,47400000.0
2006-03-16 00:19:00,1.3935,1.3935,1.3932,1.3932,47400000.0
2006-03-16 00:20:00,1.3934,1.3934,1.3932,1.3932,47400000.0
2006-03-16 00:21:00,1.3934,1.3937,1.3934,1.3937,47400000.0
2006-03-16 00:22:00,1.3934,1.3939,1.3934,1.3937,47400000.0
2006-03-16 00:23:00,1.3934,1.3937,1.3934,1.3935,47400000.0
2006-03-16 00:24:00,1.3937,1.3937,1.3935,1.3937,47400000.0
2006-03-16 00:25:00,1.39275,1.39294,1.39267,1.39285,47400000.0
2006-03-16 00:26:00,1.39291,1.39304,1.39282,1.39287,42200000.0
2006-03-16 00:27:00,1.39295,1.39299,1.39285,1.39287,40100000.0
2006-03-16 00:28:00,1.39294,1.39302,1.39272,1.39285,64900000.0
2006-03-16 00:29:00,1.39282,1.39294,1.39271,1.39279,47400000.0
2006-03-16 00:30:00,1.39218,1.39258,1.39218,1.39242,33000000.0
2006-03-16 00:31:00,1.39256,1.39267,1.39256,1.39262,38200000.0
2006-03-16 00:32:00,1.39243,1.3927,1.39243,1.39255,50100001.0
2006-03-16 00:33:00,1.39284,1.39284,1.39254,1.39274,30400000.0
2006-03-16 00:34:00,1.39261,1.39264,1.39231,1.39231,25600000.0
2006-03-16 00:35:00,1.39267,1.39267,1.39247,1.39262,26400000.0
2006-03-16 00:36:00,1.3926,1.39262,1.39247,1.39255,21200000.0
2006-03-16 00:37:00,1.39262,1.39262,1.39247,1.39247,30800000.0
2006-03-16 00:38:00,1.39258,1.39274,1.39258,1.39264,32800000.0
2006-03-16 00:39:00,1.39278,1.39293,1.3927,1.39283,36200000.0
2006-03-16 00:40:00,1.39287,1.39301,1.39277,1.39301,35200000.0
2006-03-16 00:41:00,1.39299,1.39299,1.39258,1.3928,36600000.0
2006-03-16 00:42:00,1.39282,1.39293,1.39279,1.39293,32600000.0
2006-03-16 00:43:00,1.39263,1.39291,1.39239,1.39291,48100001.0
2006-03-16 00:44:00,1.39285,1.39285,1.39272,1.3928,39700000.0
2006-03-16 00:45:00,1.39286,1.39292,1.39272,1.39274,29400000.0
2006-03-16 00:46:00,1.39272,1.39272,1.39243,1.39247,30600000.0
2006-03-16 00:47:00,1.39232,1.39248,1.39228,1.3924,52000000.0
2006-03-16 00:48:00,1.39216,1.39254,1.39216,1.39236,38900000.0
2006-03-16 00:49:00,1.39249,1.39261,1.39229,1.39253,57200001.0
2006-03-16 00:50:00,1.39262,1.39277,1.39246,1.39271,29400000.0
2006-03-16 00:51:00,1.39269,1.39277,1.39253,1.39266,42900000.0
2006-03-16 00:52:00,1.39246,1.3927,1.39242,1.3927,30300000.0
2006-03-16 00:53:00,1.3924,1.39263,1.39238,1.39263,53800001.0
2006-03-16 00:54:00,1.39234,1.39279,1.39234,1.3926,39000000.0
2006-03-16 00:55:00,1.39247,1.39248,1.39206,1.39248,43300001.0
2006-03-16 00:56:00,1.39246,1.39251,1.39231,1.39236,37600000.0
2006-03-16 00:57:00,1.3925,1.39251,1.39204,1.39204,29200000.0
2006-03-16 00:58:00,1.39216,1.39235,1.39214,1.39214,52900000.0
2006-03-16 00:59:00,1.39238,1.39238,1.39223,1.39238,48600001.0
2006-03-16 01:00:00,1.39228,1.39228,1.39203,1.39203,30200000.0
2006-03-16 01:01:00,1.39205,1.39231,1.392,1.39214,23000000.0
2006-03-16 01:02:00,1.39229,1.39232,1.39187,1.39187,63400001.0
2006-03-16 01:03:00,1.39227,1.39229,1.392,1.39217,28000000.0
2006-03-16 01:04:00,1.39222,1.39239,1.39222,1.39239,26600000.0
2006-03-16 01:05:00,1.39248,1.39256,1.39236,1.39243,39900000.0
2006-03-16 01:06:00,1.39268,1.3927,1.39248,1.39266,47400001.0
2006-03-16 01:07:00,1.39263,1.39268,1.39241,1.39253,37300000.0
2006-03-16 01:08:00,1.39268,1.39299,1.39254,1.39254,31000000.0
2006-03-16 01:09:00,1.39277,1.39283,1.39262,1.39283,35800000.0
2006-03-16 01:10:00,1.39283,1.39297,1.39257,1.39283,35600000.0
2006-03-16 01:11:00,1.39281,1.39307,1.39281,1.39307,34700000.0
2006-03-16 01:12:00,1.39301,1.39332,1.39281,1.39321,31700000.0
2006-03-16 01:13:00,1.39318,1.39321,1.39291,1.39321,42000000.0
2006-03-16 01:14:00,1.39298,1.39315,1.39267,1.39295,27200000.0
2006-03-16 01:15:00,1.39303,1.39314,1.39271,1.39308,27200000.0
2006-03-16 01:16:00,1.39302,1.39333,1.39299,1.39324,39800000.0
2006-03-16 01:17:00,1.39329,1.39329,1.3929,1.3932,42900000.0
2006-03-16 01:18:00,1.39319,1.39331,1.39294,1.39331,29400000.0
2006-03-16 01:19:00,1.39321,1.39333,1.39313,1.39328,63200001.0
2006-03-16 01:20:00,1.39327,1.39327,1.39268,1.39316,37600000.0
2006-03-16 01:21:00,1.39295,1.39341,1.39295,1.39337,46000000.0
2006-03-16 01:22:00,1.39341,1.3936,1.39341,1.39345,35400000.0
2006-03-16 01:23:00,1.3933,1.39335,1.39307,1.39307,56400000.0
2006-03-16 01:24:00,1.39341,1.39345,1.39327,1.39341,36600000.0
2006-03-16 01:25:00,1.39334,1.39342,1.39301,1.39323,59800000.0
2006-03-16 01:26:00,1.39305,1.39328,1.39303,1.39318,19200000.0
2006-03-16 01:27:00,1.39329,1.39331,1.3931,1.39329,29500000.0
2006-03-16 01:28:00,1.39316,1.39337,1.39297,1.39315,41000000.0
2006-03-16 01:29:00,1.39316,1.39316,1.39301,1.39304,20400000.0
2006-03-16 01:30:00,1.39314,1.39314,1.39266,1.39301,44800000.0
2006-03-16 01:31:00,1.39294,1.39316,1.39289,1.39316,53400000.0
2006-03-16 01:32:00,1.39311,1.39323,1.39291,1.39301,57800001.0
2006-03-16 01:33:00,1.39304,1.39308,1.39286,1.39302,27800000.0
2006-03-16 01:34:00,1.39297,1.39307,1.39256,1.393,36600000.0
2006-03-16 01:35:00,1.39295,1.39323,1.39272,1.39272,48800000.0
2006-03-16 01:36:00,1.39299,1.39317,1.39299,1.39305,41600001.0
2006-03-16 01:37:00,1.39314,1.39325,1.39286,1.39325,45600001.0
2006-03-16 01:38:00,1.39323,1.39337,1.39302,1.39322,27800000.0
2006-03-16 01:39:00,1.39297,1.39307,1.39257,1.39286,38200000.0
2006-03-16 01:40:00,1.39274,1.39285,1.39269,1.39279,42900000.0
2006-03-16 01:41:00,1.39284,1.39307,1.39278,1.39284,54400000.0
2006-03-16 01:42:00,1.39292,1.39316,1.39283,1.39302,38500000.0
2006-03-16 01:43:00,1.39304,1.39317,1.39261,1.39306,33600000.0
2006-03-16 01:44:00,1.39313,1.39317,1.39277,1.39296,25600000.0
2006-03-16 01:45:00,1.39316,1.3933,1.39308,1.39325,33600000.0
2006-03-16 01:46:00,1.39339,1.39352,1.39316,1.39333,36400000.0
2006-03-16 01:47:00,1.39342,1.39348,1.39316,1.39316,26800000.0
2006-03-16 01:48:00,1.39329,1.39339,1.39294,1.39294,42600000.0
2006-03-16 01:49:00,1.39344,1.39361,1.393,1.39346,28000000.0
2006-03-16 01:50:00,1.39321,1.39334,1.39286,1.39334,30400000.0
2006-03-16 01:51:00,1.39323,1.39323,1.39296,1.39296,26200000.0
2006-03-16 01:52:00,1.39308,1.39308,1.39279,1.39279,50900000.0
2006-03-16 01:53:00,1.39312,1.39325,1.39306,1.39314,51400000.0
2006-03-16 01:54:00,1.39313,1.39333,1.39303,1.39303,38300000.0
2006-03-16 01:55:00,1.39315,1.3933,1.39302,1.39302,36800000.0
2006-03-16 01:56:00,1.39315,1.39323,1.39296,1.39299,55100000.0
2006-03-16 01:57:00,1.39301,1.39306,1.39289,1.39299,45000000.0
2006-03-16 01:58:00,1.39299,1.39327,1.3928,1.39292,39000000.0
2006-03-16 01:59:00,1.39317,1.39325,1.39312,1.39325,66000001.0
2006-03-16 02:00:00,1.39299,1.39332,1.39299,1.39307,26600000.0
2006-03-16 02:01:00,1.3927,1.3927,1.39257,1.39264,47000000.0
2006-03-16 02:02:00,1.39262,1.39318,1.39262,1.39297,76900000.0
2006-03-16 02:03:00,1.39317,1.39331,1.39309,1.39317,108000001.0
2006-03-16 02:04:00,1.39301,1.3931,1.39297,1.39297,63100000.0
2006-03-16 02:05:00,1.39294,1.39294,1.3928,1.39292,99400000.0
2006-03-16 02:06:00,1.39306,1.39316,1.39279,1.39312,89800001.0
2006-03-16 02:07:00,1.3931,1.39336,1.39285,1.39328,196100000.0
2006-03-16 02:08:00,1.39334,1.39345,1.39334,1.39344,39600000.0
2006-03-16 02:09:00,1.39342,1.39361,1.39322,1.39354,149200000.0
2006-03-16 02:10:00,1.39317,1.39348,1.39314,1.39316,143600000.0
2006-03-16 02:11:00,1.39315,1.39323,1.39315,1.39323,47000000.0
2006-03-16 02:12:00,1.39322,1.39325,1.39316,1.39325,56600000.0
2006-03-16 02:13:00,1.3933,1.39336,1.39326,1.39326,45000000.0
2006-03-16 02:14:00,1.39321,1.39321,1.39287,1.39313,157700001.0
2006-03-16 02:15:00,1.39296,1.39301,1.39273,1.39283,228400000.0
2006-03-16 02:16:00,1.39314,1.39322,1.39297,1.3932,27600000.0
2006-03-16 02:17:00,1.39283,1.39318,1.39246,1.39262,215500000.0
2006-03-16 02:18:00,1.39282,1.3932,1.39247,1.39295,40900000.0
2006-03-16 02:19:00,1.3932,1.39331,1.39296,1.39305,42400000.0
2006-03-16 02:20:00,1.39316,1.39338,1.39307,1.39321,54700000.0
2006-03-16 02:21:00,1.39281,1.39312,1.39269,1.39312,37000000.0
2006-03-16 02:22:00,1.39283,1.3929,1.39283,1.39287,27400000.0
2006-03-16 02:23:00,1.39307,1.39322,1.39292,1.39292,36400000.0
2006-03-16 02:24:00,1.39286,1.39308,1.39279,1.39297,34100000.0
2006-03-16 02:25:00,1.39284,1.39291,1.39266,1.39273,96500001.0
2006-03-16 02:26:00,1.39261,1.39299,1.39256,1.39296,117600002.0
2006-03-16 02:27:00,1.39291,1.39294,1.39276,1.39281,70800000.0
2006-03-16 02:28:00,1.39275,1.39279,1.39263,1.39265,32200000.0
2006-03-16 02:29:00,1.39275,1.39283,1.3925,1.39266,54800000.0
2006-03-16 02:30:00,1.39281,1.39288,1.39268,1.39281,42600000.0
2006-03-16 02:31:00,1.39259,1.39267,1.39248,1.39252,60800000.0
2006-03-16 02:32:00,1.39273,1.39285,1.39257,1.39271,50700000.0
2006-03-16 02:33:00,1.39236,1.39238,1.39221,1.39233,227900001.0
2006-03-16 02:34:00,1.3927,1.39281,1.39247,1.39281,44800000.0
2006-03-16 02:35:00,1.39286,1.39286,1.39232,1.39246,87400000.0
2006-03-16 02:36:00,1.39281,1.39294,1.39274,1.39294,25600000.0
2006-03-16 02:37:00,1.3928,1.39289,1.39278,1.39279,90200000.0
2006-03-16 02:38:00,1.39298,1.39299,1.39283,1.39293,47200000.0
2006-03-16 02:39:00,1.39298,1.39306,1.39296,1.39304,51900000.0
2006-03-16 02:40:00,1.39309,1.39309,1.39281,1.39283,43800000.0
2006-03-16 02:41:00,1.3928,1.39292,1.39267,1.39267,36600000.0
2006-03-16 02:42:00,1.39276,1.39279,1.39271,1.39271,34100000.0
2006-03-16 02:43:00,1.39267,1.39277,1.39261,1.39277,30600000.0
2006-03-16 02:44:00,1.39276,1.39286,1.39264,1.39286,51800001.0
2006-03-16 02:45:00,1.39237,1.39257,1.39231,1.39249,44000000.0
2006-03-16 02:46:00,1.39236,1.39246,1.3922,1.39228,154000000.0
2006-03-16 02:47:00,1.39292,1.39306,1.39245,1.39281,180100000.0
2006-03-16 02:48:00,1.39261,1.39288,1.39259,1.39269,92800000.0
2006-03-16 02:49:00,1.39265,1.39288,1.39241,1.39248,69400000.0
2006-03-16 02:50:00,1.39271,1.39288,1.39243,1.39288,127100000.0
2006-03-16 02:51:00,1.3924,1.39253,1.39217,1.39229,64000000.0
2006-03-16 02:52:00,1.39258,1.39258,1.39239,1.39239,37000000.0
2006-03-16 02:53:00,1.39254,1.39261,1.39232,1.39241,22200000.0
2006-03-16 02:54:00,1.39259,1.39283,1.39251,1.39251,44800000.0
2006-03-16 02:55:00,1.39236,1.3925,1.3919,1.39196,45000000.0
2006-03-16 02:56:00,1.39188,1.39222,1.39188,1.39198,81300000.0
2006-03-16 02:57:00,1.39199,1.39202,1.39189,1.39197,69700002.0
2006-03-16 02:58:00,1.39206,1.39211,1.39197,1.39204,77900001.0
2006-03-16 02:59:00,1.39213,1.39235,1.39213,1.39228,48400000.0
2006-03-16 03:00:00,1.3923,1.3924,1.39222,1.39235,121600000.0
2006-03-16 03:01:00,1.39249,1.39253,1.39236,1.39236,43200000.0
2006-03-16 03:02:00,1.39237,1.39239,1.39229,1.39239,39800000.0
2006-03-16 03:03:00,1.39246,1.39265,1.39245,1.39258,59200000.0
2006-03-16 03:04:00,1.3926,1.39293,1.39245,1.39257,51500000.0
2006-03-16 03:05:00,1.39254,1.39255,1.39243,1.39248,60500000.0
2006-03-16 03:06:00,1.39237,1.39237,1.39211,1.39214,63600000.0
2006-03-16 03:07:00,1.39182,1.39222,1.39177,1.39213,92500000.0
2006-03-16 03:08:00,1.39215,1.39218,1.39187,1.39187,49000000.0
2006-03-16 03:09:00,1.39215,1.39234,1.39188,1.39228,47000001.0
2006-03-16 03:10:00,1.39169,1.39206,1.39164,1.39206,33200000.0
2006-03-16 03:11:00,1.39182,1.39185,1.3917,1.3917,45600000.0
2006-03-16 03:12:00,1.39193,1.39218,1.39168,1.39194,39800000.0
2006-03-16 03:13:00,1.39153,1.39186,1.39141,1.3917,56800000.0
2006-03-16 03:14:00,1.39166,1.3919,1.39142,1.39186,44200000.0
2006-03-16 03:15:00,1.39164,1.39199,1.39164,1.39172,42000001.0
2006-03-16 03:16:00,1.39169,1.39169,1.3914,1.39162,25900000.0
2006-03-16 03:17:00,1.39157,1.39171,1.39117,1.39171,52300000.0
2006-03-16 03:18:00,1.39152,1.39152,1.39119,1.39151,25600000.0
2006-03-16 03:19:00,1.39149,1.3917,1.39133,1.3917,20400000.0
2006-03-16 03:20:00,1.39109,1.39164,1.39109,1.39164,39100000.0
2006-03-16 03:21:00,1.39143,1.39156,1.39143,1.39149,30800000.0
2006-03-16 03:22:00,1.3914,1.39147,1.39116,1.3912,51400000.0
2006-03-16 03:23:00,1.39119,1.39119,1.3909,1.39107,66400000.0
2006-03-16 03:24:00,1.39122,1.39139,1.39115,1.39115,73400000.0
2006-03-16 03:25:00,1.39153,1.39156,1.39109,1.39131,47200001.0
2006-03-16 03:26:00,1.39102,1.39115,1.39096,1.39115,148500001.0
2006-03-16 03:27:00,1.39115,1.39115,1.39077,1.39079,97600002.0
2006-03-16 03:28:00,1.39073,1.39083,1.39064,1.39078,44500000.0
2006-03-16 03:29:00,1.39074,1.39076,1.39068,1.39069,43400000.0
2006-03-16 03:30:00,1.39097,1.39097,1.3907,1.39076,70500001.0
2006-03-16 03:31:00,1.39066,1.39103,1.39066,1.39103,28400000.0
2006-03-16 03:32:00,1.3911,1.39144,1.3911,1.39135,33000000.0
2006-03-16 03:33:00,1.3911,1.39146,1.3911,1.39146,42800000.0
2006-03-16 03:34:00,1.39163,1.3919,1.39141,1.39149,49000000.0
2006-03-16 03:35:00,1.39153,1.39164,1.39144,1.39159,95700000.0
2006-03-16 03:36:00,1.39171,1.39201,1.39153,1.39196,39600000.0
2006-03-16 03:37:00,1.39181,1.39188,1.39152,1.39188,46700000.0
2006-03-16 03:38:00,1.3921,1.39224,1.39197,1.39215,65200000.0
2006-03-16 03:39:00,1.39175,1.39184,1.39168,1.39168,95000001.0
2006-03-16 03:40:00,1.39162,1.3922,1.39156,1.3922,109400000.0
2006-03-16 03:41:00,1.39231,1.39243,1.3923,1.3924,62800000.0
2006-03-16 03:42:00,1.3923,1.3923,1.39214,1.3923,124600001.0
2006-03-16 03:43:00,1.39222,1.39243,1.39222,1.39243,37700000.0
2006-03-16 03:44:00,1.39225,1.39237,1.39189,1.39189,22400000.0
2006-03-16 03:45:00,1.39172,1.39194,1.3916,1.39194,42200000.0
2006-03-16 03:46:00,1.39149,1.39153,1.39136,1.39136,34200000.0
2006-03-16 03:47:00,1.3914,1.39161,1.3914,1.39147,40400000.0
2006-03-16 03:48:00,1.39183,1.39193,1.39163,1.39178,21400000.0
2006-03-16 03:49:00,1.392,1.392,1.39165,1.39165,60800001.0
2006-03-16 03:50:00,1.39184,1.39188,1.39156,1.39161,73200000.0
2006-03-16 03:51:00,1.3917,1.39179,1.39169,1.3917,41900000.0
2006-03-16 03:52:00,1.39179,1.39179,1.39134,1.39146,85200000.0
2006-03-16 03:53:00,1.39145,1.3916,1.39135,1.3915,59400001.0
2006-03-16 03:54:00,1.39132,1.39135,1.39082,1.39082,30200000.0
2006-03-16 03:55:00,1.39102,1.39141,1.39092,1.39141,32000000.0
2006-03-16 03:56:00,1.39131,1.39139,1.3912,1.3912,25800000.0
2006-03-16 03:57:00,1.39077,1.39112,1.39077,1.39112,160500001.0
2006-03-16 03:58:00,1.39107,1.39185,1.39107,1.39109,251200000.0
2006-03-16 03:59:00,1.39136,1.39158,1.39102,1.39102,128200000.0
2006-03-16 04:00:00,1.39087,1.39101,1.39073,1.39101,72400001.0
2006-03-16 04:01:00,1.39103,1.39128,1.39091,1.39126,125200000.0
2006-03-16 04:02:00,1.39132,1.39182,1.39131,1.3914,100500000.0
2006-03-16 04:03:00,1.39146,1.39155,1.39113,1.39155,98000000.0
2006-03-16 04:04:00,1.39135,1.39146,1.39105,1.39136,104900000.0
2006-03-16 04:05:00,1.39131,1.39209,1.39131,1.39187,253000000.0
2006-03-16 04:06:00,1.39144,1.3921,1.39144,1.39162,103400000.0
2006-03-16 04:07:00,1.39161,1.39161,1.39128,1.3913,139900000.0
2006-03-16 04:08:00,1.39162,1.39167,1.39162,1.39162,14200000.0
2006-03-16 04:09:00,1.39175,1.39182,1.39153,1.39179,31400000.0
2006-03-16 04:10:00,1.39167,1.39167,1.39139,1.39156,131900001.0
2006-03-16 04:11:00,1.39169,1.39189,1.39147,1.39156,30400000.0
2006-03-16 04:12:00,1.39146,1.39154,1.39146,1.39149,92800001.0
2006-03-16 04:13:00,1.39153,1.39156,1.39136,1.39136,82100000.0
2006-03-16 04:14:00,1.39137,1.39153,1.39134,1.39153,84400000.0
2006-03-16 04:15:00,1.39159,1.39182,1.39156,1.39176,60200000.0
2006-03-16 04:16:00,1.39166,1.39168,1.39129,1.39145,84400000.0
2006-03-16 04:17:00,1.39166,1.39166,1.3915,1.3915,35000000.0
2006-03-16 04:18:00,1.39154,1.39169,1.39149,1.39154,122400000.0
2006-03-16 04:19:00,1.39168,1.39173,1.39156,1.39171,74200001.0
2006-03-16 04:20:00,1.39161,1.39176,1.39146,1.39152,166600000.0
2006-03-16 04:21:00,1.39159,1.39169,1.39157,1.39157,48400000.0
2006-03-16 04:22:00,1.39161,1.39198,1.39156,1.39198,38800000.0
2006-03-16 04:23:00,1.39156,1.39161,1.39156,1.39156,30000000.0
2006-03-16 04:24:00,1.39158,1.39166,1.39156,1.39161,139200000.0
2006-03-16 04:25:00,1.39159,1.39206,1.39156,1.39181,199700001.0
2006-03-16 04:26:00,1.39181,1.39181,1.39161,1.39166,104000000.0
2006-03-16 04:27:00,1.39173,1.39181,1.39163,1.39169,39400000.0
2006-03-16 04:28:00,1.39176,1.39181,1.39171,1.39171,51600000.0
2006-03-16 04:29:00,1.39163,1.39216,1.39162,1.39201,86400001.0
2006-03-16 04:30:00,1.39164,1.39201,1.39163,1.39191,95000000.0
2006-03-16 04:31:00,1.39187,1.39204,1.39175,1.39204,35200000.0
2006-03-16 04:32:00,1.39213,1.39213,1.3919,1.39196,25600000.0
2006-03-16 04:33:00,1.39201,1.39201,1.39184,1.39191,55700000.0
2006-03-16 04:34:00,1.39196,1.39203,1.39188,1.39195,35000000.0
2006-03-16 04:35:00,1.39184,1.39197,1.39182,1.39182,67800000.0
2006-03-16 04:36:00,1.39211,1.39225,1.39149,1.39214,148700000.0
2006-03-16 04:37:00,1.39211,1.39253,1.39195,1.39227,159000000.0
2006-03-16 04:38:00,1.39226,1.39226,1.39205,1.39224,39600000.0
2006-03-16 04:39:00,1.392,1.39215,1.392,1.39203,64400000.0
2006-03-16 04:40:00,1.39197,1.39232,1.39197,1.39232,39000000.0
2006-03-16 04:41:00,1.39205,1.3924,1.39201,1.39229,57000000.0
2006-03-16 04:42:00,1.39212,1.39227,1.39212,1.39222,64000000.0
2006-03-16 04:43:00,1.39203,1.39204,1.39193,1.39193,67000000.0
2006-03-16 04:44:00,1.39187,1.39233,1.39186,1.39233,24400000.0
2006-03-16 04:45:00,1.39234,1.39234,1.39191,1.39217,43600000.0
2006-03-16 04:46:00,1.392,1.3921,1.39196,1.39196,48300000.0
2006-03-16 04:47:00,1.39192,1.39235,1.3919,1.39235,86600000.0
2006-03-16 04:48:00,1.39209,1.39231,1.39208,1.39212,73800000.0
2006-03-16 04:49:00,1.39196,1.39205,1.39164,1.39166,57600000.0
2006-03-16 04:50:00,1.39204,1.39209,1.39187,1.39197,42400000.0
2006-03-16 04:51:00,1.39169,1.39176,1.39169,1.39176,47300000.0
2006-03-16 04:52:00,1.39178,1.39228,1.39178,1.39208,37000000.0
2006-03-16 04:53:00,1.39203,1.39228,1.39193,1.39203,55200000.0
2006-03-16 04:54:00,1.39178,1.39203,1.39178,1.39178,28600000.0
2006-03-16 04:55:00,1.3921,1.39221,1.39178,1.39221,32800000.0
2006-03-16 04:56:00,1.39195,1.39223,1.39195,1.39203,46100000.0
2006-03-16 04:57:00,1.39178,1.39218,1.39178,1.39178,38800000.0
2006-03-16 04:58:00,1.39182,1.39227,1.39182,1.39213,97300000.0
2006-03-16 04:59:00,1.39168,1.39194,1.39168,1.39175,132300000.0
2006-03-16 05:00:00,1.3923,1.39233,1.39217,1.39227,25600000.0
2006-03-16 05:01:00,1.392,1.39234,1.392,1.39234,40900000.0
2006-03-16 05:02:00,1.3923,1.39242,1.3921,1.3923,23800000.0
2006-03-16 05:03:00,1.39211,1.39246,1.39208,1.39221,166100001.0
2006-03-16 05:04:00,1.39223,1.39226,1.39218,1.39226,203800000.0
2006-03-16 05:05:00,1.39229,1.39239,1.39224,1.39234,159000000.0
2006-03-16 05:06:00,1.39239,1.39239,1.39222,1.3923,133400000.0
2006-03-16 05:07:00,1.39216,1.39248,1.39216,1.39216,279000000.0
2006-03-16 05:08:00,1.39241,1.39246,1.39226,1.39228,296400001.0
2006-03-16 05:09:00,1.39219,1.3927,1.39218,1.39229,184600000.0
2006-03-16 05:10:00,1.39234,1.39243,1.39225,1.39243,214700000.0
2006-03-16 05:11:00,1.39251,1.39261,1.39241,1.39246,119000000.0
2006-03-16 05:12:00,1.39254,1.39254,1.39244,1.3925,162400000.0
2006-03-16 05:13:00,1.39259,1.39282,1.39257,1.39262,183800001.0
2006-03-16 05:14:00,1.39257,1.39262,1.39252,1.39255,197300000.0
2006-03-16 05:15:00,1.39267,1.39279,1.39257,1.39272,27600000.0
2006-03-16 05:16:00,1.39258,1.3927,1.39247,1.39254,190500000.0
2006-03-16 05:17:00,1.39249,1.3927,1.39232,1.3927,153600000.0
2006-03-16 05:18:00,1.3927,1.3927,1.39239,1.39254,269600001.0
2006-03-16 05:19:00,1.39226,1.3926,1.39221,1.39221,272900001.0
2006-03-16 05:20:00,1.39222,1.39237,1.39217,1.39227,268700001.0
2006-03-16 05:21:00,1.39219,1.39255,1.39217,1.39227,309100001.0
2006-03-16 05:22:00,1.39225,1.39232,1.39217,1.39222,241000000.0
2006-03-16 05:23:00,1.39217,1.3923,1.39217,1.39225,114200000.0
2006-03-16 05:24:00,1.39223,1.39233,1.39221,1.39221,146000000.0
2006-03-16 05:25:00,1.39237,1.39254,1.39217,1.39222,230800000.0
2006-03-16 05:26:00,1.39231,1.39231,1.39222,1.39224,102000001.0
2006-03-16 05:27:00,1.39251,1.39276,1.39233,1.39249,197900001.0
2006-03-16 05:28:00,1.39242,1.39252,1.39217,1.39242,206200001.0
2006-03-16 05:29:00,1.39237,1.39247,1.39219,1.39227,227000001.0
2006-03-16 05:30:00,1.39223,1.3924,1.39196,1.39207,211200000.0
2006-03-16 05:31:00,1.39196,1.39233,1.3919,1.39201,56200000.0
2006-03-16 05:32:00,1.39219,1.39232,1.39214,1.39224,172400000.0
2006-03-16 05:33:00,1.39219,1.39219,1.39204,1.39209,197900001.0
2006-03-16 05:34:00,1.39213,1.39236,1.39192,1.39198,208700000.0
2006-03-16 05:35:00,1.39217,1.39224,1.39209,1.39219,39000000.0
2006-03-16 05:36:00,1.39196,1.39212,1.39194,1.39199,184500000.0
2006-03-16 05:37:00,1.39199,1.39209,1.39194,1.39199,209400000.0
2006-03-16 05:38:00,1.39204,1.39224,1.39202,1.39219,166300001.0
2006-03-16 05:39:00,1.39219,1.39229,1.39209,1.39219,186400000.0
2006-03-16 05:40:00,1.39202,1.39229,1.39194,1.39219,233800001.0
2006-03-16 05:41:00,1.39209,1.39229,1.39196,1.39206,132000000.0
2006-03-16 05:42:00,1.39217,1.39227,1.39209,1.39215,203800000.0
2006-03-16 05:43:00,1.39213,1.39223,1.39212,1.39218,68800000.0
2006-03-16 05:44:00,1.39217,1.3923,1.39202,1.39207,121000000.0
2006-03-16 05:45:00,1.39209,1.39229,1.39204,1.39209,126700000.0
2006-03-16 05:46:00,1.39211,1.39214,1.39192,1.39208,202100000.0
2006-03-16 05:47:00,1.39218,1.39219,1.39199,1.39211,183300000.0
2006-03-16 05:48:00,1.39192,1.39217,1.39187,1.39202,278300000.0
2006-03-16 05:49:00,1.39202,1.39217,1.39182,1.39182,192100000.0
2006-03-16 05:50:00,1.39181,1.39213,1.39166,1.39196,259900001.0
2006-03-16 05:51:00,1.39204,1.39204,1.39178,1.39179,191300000.0
2006-03-16 05:52:00,1.39177,1.39206,1.39167,1.39206,184800002.0
2006-03-16 05:53:00,1.39195,1.39205,1.3918,1.3918,120200002.0
2006-03-16 05:54:00,1.39178,1.39195,1.39163,1.39188,203400000.0
2006-03-16 05:55:00,1.39178,1.39188,1.39163,1.39173,214400000.0
2006-03-16 05:56:00,1.39174,1.39192,1.39152,1.39152,114300000.0
2006-03-16 05:57:00,1.39148,1.39158,1.39148,1.39158,208600000.0
2006-03-16 05:58:00,1.39166,1.39171,1.39154,1.39154,134800000.0
2006-03-16 05:59:00,1.39178,1.39178,1.3916,1.39163,81400001.0
2006-03-16 06:00:00,1.39166,1.39168,1.39158,1.39163,197100001.0
2006-03-16 06:01:00,1.39175,1.3918,1.3916,1.39168,178300000.0
2006-03-16 06:02:00,1.39162,1.39184,1.3916,1.39174,224900000.0
2006-03-16 06:03:00,1.39173,1.39183,1.39163,1.39178,40200000.0
2006-03-16 06:04:00,1.39166,1.39168,1.39158,1.39166,184200001.0
2006-03-16 06:05:00,1.39161,1.39171,1.3915,1.39154,403800000.0
2006-03-16 06:06:00,1.39156,1.39171,1.39156,1.39164,100400000.0
2006-03-16 06:07:00,1.3918,1.39183,1.39158,1.39178,343900000.0
2006-03-16 06:08:00,1.39169,1.39189,1.39158,1.39162,509000002.0
2006-03-16 06:09:00,1.3916,1.39209,1.3916,1.39176,391300001.0
2006-03-16 06:10:00,1.39164,1.39171,1.3915,1.39156,281800002.0
2006-03-16 06:11:00,1.39162,1.39172,1.39146,1.39149,422100000.0
2006-03-16 06:12:00,1.39134,1.39169,1.3913,1.39169,246200000.0
2006-03-16 06:13:00,1.39163,1.39169,1.39135,1.39135,326000000.0
2006-03-16 06:14:00,1.3916,1.39165,1.39135,1.39145,408900001.0
2006-03-16 06:15:00,1.39141,1.39148,1.39124,1.39129,157000000.0
2006-03-16 06:16:00,1.39125,1.39132,1.39114,1.39132,238200000.0
2006-03-16 06:17:00,1.39114,1.39136,1.39114,1.39122,151400000.0
2006-03-16 06:18:00,1.39125,1.39146,1.39123,1.39125,216800000.0
2006-03-16 06:19:00,1.39122,1.39143,1.39122,1.39139,185100000.0
2006-03-16 06:20:00,1.3913,1.39134,1.39114,1.39115,254700000.0
2006-03-16 06:21:00,1.3913,1.39146,1.39126,1.39131,253400000.0
2006-03-16 06:22:00,1.39125,1.39161,1.39122,1.39137,255200000.0
2006-03-16 06:23:00,1.39125,1.39143,1.39123,1.39136,294700001.0
2006-03-16 06:24:00,1.39124,1.3914,1.39116,1.39134,382900002.0
2006-03-16 06:25:00,1.39132,1.39143,1.39126,1.39129,232800000.0
2006-03-16 06:26:00,1.39122,1.39138,1.39114,1.39131,360300000.0
2006-03-16 06:27:00,1.39122,1.39127,1.39112,1.39117,356300000.0
2006-03-16 06:28:00,1.39113,1.3912,1.39097,1.39112,377300001.0
2006-03-16 06:29:00,1.39113,1.39129,1.391,1.39107,96800000.0
2006-03-16 06:30:00,1.39105,1.3913,1.39103,1.3912,247500000.0
2006-03-16 06:31:00,1.39126,1.39131,1.39104,1.39108,153300001.0
2006-03-16 06:32:00,1.39107,1.39121,1.39106,1.39115,168200000.0
2006-03-16 06:33:00,1.39112,1.39115,1.3908,1.39095,240200000.0
2006-03-16 06:34:00,1.39098,1.39112,1.39091,1.39112,224800001.0
2006-03-16 06:35:00,1.39103,1.39139,1.39102,1.39107,122400000.0
2006-03-16 06:36:00,1.39114,1.39135,1.39114,1.39122,71200000.0
2006-03-16 06:37:00,1.3912,1.39135,1.39115,1.39116,231500000.0
2006-03-16 06:38:00,1.39111,1.39129,1.39103,1.39103,96600000.0
2006-03-16 06:39:00,1.39111,1.3913,1.39111,1.39114,36100000.0
2006-03-16 06:40:00,1.39099,1.39108,1.39093,1.39108,123200000.0
2006-03-16 06:41:00,1.39115,1.39133,1.39113,1.39115,197200000.0
2006-03-16 06:42:00,1.39118,1.39118,1.39091,1.39108,227700000.0
2006-03-16 06:43:00,1.39115,1.39121,1.39108,1.39116,160200002.0
2006-03-16 06:44:00,1.39117,1.39117,1.39094,1.39101,333000002.0
2006-03-16 06:45:00,1.39104,1.39118,1.39098,1.39118,192600000.0
2006-03-16 06:46:00,1.39102,1.39118,1.39064,1.39064,224200000.0
2006-03-16 06:47:00,1.39059,1.39094,1.39057,1.39091,234000000.0
2006-03-16 06:48:00,1.3909,1.39115,1.39076,1.39083,39800000.0
2006-03-16 06:49:00,1.39061,1.3908,1.39046,1.39048,259000000.0
2006-03-16 06:50:00,1.39071,1.39071,1.3903,1.39033,24200000.0
2006-03-16 06:51:00,1.39056,1.39067,1.39038,1.39067,32400000.0
2006-03-16 06:52:00,1.39064,1.39095,1.39056,1.39072,229100000.0
2006-03-16 06:53:00,1.39059,1.39083,1.39055,1.39056,258300000.0
2006-03-16 06:54:00,1.39074,1.39126,1.3907,1.39088,467400001.0
2006-03-16 06:55:00,1.39105,1.39114,1.39089,1.39093,322500001.0
2006-03-16 06:56:00,1.39098,1.39103,1.39081,1.39095,25600000.0
2006-03-16 06:57:00,1.39094,1.39094,1.39074,1.39092,81700000.0
2006-03-16 06:58:00,1.39082,1.39082,1.39054,1.39075,237400001.0
2006-03-16 06:59:00,1.39072,1.39084,1.39061,1.39065,319200001.0
2006-03-16 07:00:00,1.39079,1.39084,1.39072,1.39074,110800000.0
2006-03-16 07:01:00,1.39059,1.3908,1.39059,1.39065,325000001.0
2006-03-16 07:02:00,1.39072,1.39099,1.39066,1.39079,359200001.0
2006-03-16 07:03:00,1.39086,1.39099,1.39081,1.39094,169600000.0
2006-03-16 07:04:00,1.39095,1.39103,1.39082,1.39086,351400000.0
2006-03-16 07:05:00,1.39101,1.39101,1.39072,1.39084,158600002.0
2006-03-16 07:06:00,1.39088,1.391,1.39073,1.391,208300000.0
2006-03-16 07:07:00,1.39107,1.39107,1.39081,1.39086,171400000.0
2006-03-16 07:08:00,1.39094,1.39098,1.39068,1.39087,264900000.0
2006-03-16 07:09:00,1.39088,1.39101,1.3907,1.39081,243200001.0
2006-03-16 07:10:00,1.39094,1.39104,1.39084,1.39093,420400000.0
2006-03-16 07:11:00,1.39095,1.39102,1.39092,1.39097,399400000.0
2006-03-16 07:12:00,1.39095,1.39113,1.39091,1.39099,276900000.0
2006-03-16 07:13:00,1.39101,1.39107,1.3909,1.391,228200000.0
2006-03-16 07:14:00,1.39088,1.39098,1.39085,1.39093,524500002.0
2006-03-16 07:15:00,1.39115,1.39125,1.3909,1.39125,313700000.0
2006-03-16 07:16:00,1.39109,1.39116,1.39098,1.39108,207500000.0
2006-03-16 07:17:00,1.39098,1.39103,1.3908,1.39081,233500000.0
2006-03-16 07:18:00,1.39095,1.39118,1.3909,1.39113,389700000.0
2006-03-16 07:19:00,1.3911,1.39123,1.39095,1.39115,296300001.0
2006-03-16 07:20:00,1.39106,1.39117,1.3909,1.39098,445300001.0
2006-03-16 07:21:00,1.39088,1.39113,1.39088,1.39093,281300001.0
2006-03-16 07:22:00,1.39102,1.39118,1.39097,1.3911,366600002.0
2006-03-16 07:23:00,1.39121,1.39139,1.391,1.39113,474100001.0
2006-03-16 07:24:00,1.39102,1.39112,1.39094,1.39099,262000000.0
2006-03-16 07:25:00,1.39103,1.39125,1.391,1.39119,357800000.0
2006-03-16 07:26:00,1.3913,1.39148,1.39122,1.3914,285700000.0
2006-03-16 07:27:00,1.3913,1.39146,1.39117,1.39146,149900000.0
2006-03-16 07:28:00,1.39149,1.39151,1.39139,1.39139,254400000.0
2006-03-16 07:29:00,1.39139,1.39149,1.39124,1.39124,194100000.0
2006-03-16 07:30:00,1.39128,1.39143,1.39121,1.39143,521500000.0
2006-03-16 07:31:00,1.39141,1.39159,1.39138,1.39154,258800000.0
2006-03-16 07:32:00,1.39156,1.39161,1.39138,1.39151,460800000.0
2006-03-16 07:33:00,1.39146,1.39158,1.39136,1.39146,393700000.0
2006-03-16 07:34:00,1.39151,1.39151,1.39131,1.39137,296700000.0
2006-03-16 07:35:00,1.39137,1.39153,1.39137,1.3914,241600001.0
2006-03-16 07:36:00,1.39144,1.39176,1.3914,1.39176,319400000.0
2006-03-16 07:37:00,1.39183,1.39193,1.39166,1.39176,205600000.0
2006-03-16 07:38:00,1.39179,1.39197,1.39179,1.39192,40000000.0
2006-03-16 07:39:00,1.39194,1.39204,1.39183,1.39194,335700000.0
2006-03-16 07:40:00,1.39187,1.39199,1.39174,1.39182,324700000.0
2006-03-16 07:41:00,1.3918,1.39196,1.39173,1.3918,628100002.0
2006-03-16 07:42:00,1.3918,1.39194,1.39171,1.39176,356600001.0
2006-03-16 07:43:00,1.39173,1.39189,1.39166,1.39178,207700000.0
2006-03-16 07:44:00,1.39185,1.39185,1.39159,1.39169,412600003.0
2006-03-16 07:45:00,1.39176,1.39186,1.39164,1.39169,377600002.0
2006-03-16 07:46:00,1.39163,1.39208,1.39163,1.39201,497000003.0
2006-03-16 07:47:00,1.3923,1.3926,1.39219,1.39227,636800001.0
2006-03-16 07:48:00,1.39223,1.39238,1.392,1.39205,751300001.0
2006-03-16 07:49:00,1.3921,1.39234,1.39195,1.39212,702400000.0
2006-03-16 07:50:00,1.39211,1.39222,1.39194,1.39201,607200001.0
2006-03-16 07:51:00,1.3921,1.3921,1.39177,1.39196,586600002.0
2006-03-16 07:52:00,1.39196,1.39212,1.39189,1.39195,456600002.0
2006-03-16 07:53:00,1.39198,1.39224,1.39178,1.39206,545800000.0
2006-03-16 07:54:00,1.3921,1.39235,1.3921,1.39223,389900000.0
2006-03-16 07:55:00,1.39228,1.39259,1.39227,1.39242,418200000.0
2006-03-16 07:56:00,1.39232,1.39255,1.39219,1.3923,692800002.0
2006-03-16 07:57:00,1.39226,1.39254,1.39219,1.39233,592000001.0
2006-03-16 07:58:00,1.39222,1.39231,1.39199,1.392,746000004.0
2006-03-16 07:59:00,1.39205,1.39225,1.39193,1.39202,556700002.0
2006-03-16 08:00:00,1.39204,1.39212,1.39172,1.39201,390700001.0
2006-03-16 08:01:00,1.3918,1.39213,1.39175,1.3919,504600001.0
2006-03-16 08:02:00,1.392,1.39213,1.39191,1.39207,260500002.0
2006-03-16 08:03:00,1.39203,1.39203,1.39176,1.39189,417200001.0
2006-03-16 08:04:00,1.39184,1.39208,1.39178,1.39208,400900001.0
2006-03-16 08:05:00,1.39226,1.39226,1.39191,1.39191,282800000.0
2006-03-16 08:06:00,1.39212,1.39212,1.39175,1.392,676800002.0
2006-03-16 08:07:00,1.39183,1.39193,1.39168,1.39177,526700001.0
2006-03-16 08:08:00,1.39179,1.392,1.39174,1.39193,416600001.0
2006-03-16 08:09:00,1.39189,1.39194,1.39164,1.39178,516800003.0
2006-03-16 08:10:00,1.39185,1.39211,1.39168,1.39211,560100000.0
2006-03-16 08:11:00,1.39219,1.3923,1.39194,1.39204,261100000.0
2006-03-16 08:12:00,1.39202,1.39219,1.39178,1.39219,426700001.0
2006-03-16 08:13:00,1.39225,1.39232,1.39212,1.3922,181100000.0
2006-03-16 08:14:00,1.3922,1.39237,1.39216,1.39216,111300000.0
2006-03-16 08:15:00,1.39208,1.39226,1.39205,1.39216,272000000.0
2006-03-16 08:16:00,1.3924,1.39258,1.39236,1.39241,239200000.0
2006-03-16 08:17:00,1.3924,1.39243,1.39226,1.39227,289900001.0
2006-03-16 08:18:00,1.3924,1.39262,1.39239,1.3925,189400000.0
2006-03-16 08:19:00,1.39237,1.39253,1.39232,1.39249,330100000.0
2006-03-16 08:20:00,1.39248,1.39248,1.39226,1.39229,273200000.0
2006-03-16 08:21:00,1.39229,1.39254,1.39221,1.39236,473800000.0
2006-03-16 08:22:00,1.39233,1.39243,1.39226,1.39236,370700001.0
2006-03-16 08:23:00,1.39231,1.39244,1.39221,1.39223,300200001.0
2006-03-16 08:24:00,1.39223,1.39235,1.39194,1.39198,459100002.0
2006-03-16 08:25:00,1.39203,1.39216,1.39186,1.39202,536500000.0
2006-03-16 08:26:00,1.39201,1.39223,1.39198,1.39217,376800003.0
2006-03-16 08:27:00,1.39224,1.39231,1.39189,1.39222,382800001.0
2006-03-16 08:28:00,1.39232,1.39255,1.3923,1.39247,563100000.0
2006-03-16 08:29:00,1.39256,1.39294,1.39249,1.39262,472300002.0
2006-03-16 08:30:00,1.39247,1.3927,1.39235,1.39238,490300001.0
2006-03-16 08:31:00,1.39236,1.39249,1.3922,1.39248,251900000.0
2006-03-16 08:32:00,1.39235,1.39241,1.39216,1.39233,305800001.0
2006-03-16 08:33:00,1.39229,1.39233,1.39218,1.3922,243600003.0
2006-03-16 08:34:00,1.39201,1.39201,1.39137,1.39137,613500001.0
2006-03-16 08:35:00,1.39144,1.3916,1.3914,1.39158,476100001.0
2006-03-16 08:36:00,1.39161,1.39185,1.39141,1.39145,417700000.0
2006-03-16 08:37:00,1.39134,1.39173,1.39133,1.39158,260800000.0
2006-03-16 08:38:00,1.39161,1.39168,1.3914,1.39155,358800001.0
2006-03-16 08:39:00,1.39157,1.39163,1.39129,1.39141,557300000.0
2006-03-16 08:40:00,1.39141,1.39172,1.39134,1.39136,342100002.0
2006-03-16 08:41:00,1.39156,1.39185,1.39144,1.39154,466100000.0
2006-03-16 08:42:00,1.39158,1.39184,1.39149,1.39159,472300000.0
2006-03-16 08:43:00,1.39185,1.39221,1.39181,1.39186,313100001.0
2006-03-16 08:44:00,1.39175,1.39198,1.39167,1.39173,488900000.0
2006-03-16 08:45:00,1.39168,1.3917,1.39134,1.39145,596300001.0
2006-03-16 08:46:00,1.39152,1.39179,1.39135,1.39147,750900005.0
2006-03-16 08:47:00,1.39153,1.39168,1.39145,1.39154,575500002.0
2006-03-16 08:48:00,1.39136,1.39158,1.39117,1.39144,366000000.0
2006-03-16 08:49:00,1.39141,1.39159,1.39131,1.39134,505800001.0
2006-03-16 08:50:00,1.39142,1.39142,1.39115,1.39128,527900001.0
2006-03-16 08:51:00,1.39128,1.39152,1.39116,1.3912,586900005.0
2006-03-16 08:52:00,1.39128,1.39141,1.39111,1.3912,590500000.0
2006-03-16 08:53:00,1.39133,1.39138,1.39103,1.39118,498500000.0
2006-03-16 08:54:00,1.39122,1.39156,1.39118,1.39144,645700001.0
2006-03-16 08:55:00,1.39166,1.39173,1.39143,1.39171,605100002.0
2006-03-16 08:56:00,1.39179,1.39193,1.39159,1.39159,607500002.0
2006-03-16 08:57:00,1.39153,1.39175,1.39131,1.39154,623700004.0
2006-03-16 08:58:00,1.39158,1.39184,1.39144,1.39145,529700002.0
2006-03-16 08:59:00,1.39127,1.39145,1.39113,1.39114,384700002.0
2006-03-16 09:00:00,1.3912,1.39141,1.39105,1.39114,389300000.0
2006-03-16 09:01:00,1.39123,1.39139,1.39114,1.39123,399600002.0
2006-03-16 09:02:00,1.39099,1.39114,1.39051,1.39051,758400003.0
2006-03-16 09:03:00,1.39064,1.391,1.39063,1.39087,559800001.0
2006-03-16 09:04:00,1.39101,1.39102,1.3905,1.39073,655700003.0
2006-03-16 09:05:00,1.39048,1.39062,1.39027,1.39057,598000000.0
2006-03-16 09:06:00,1.39043,1.39064,1.39018,1.39045,548400001.0
2006-03-16 09:07:00,1.39071,1.39077,1.39041,1.39041,312100000.0
2006-03-16 09:08:00,1.3905,1.39064,1.39038,1.39056,242600001.0
2006-03-16 09:09:00,1.39067,1.39069,1.39026,1.39026,297500002.0
2006-03-16 09:10:00,1.38993,1.39032,1.38987,1.39009,344600001.0
2006-03-16 09:11:00,1.39006,1.39037,1.38983,1.38998,468300000.0
2006-03-16 09:12:00,1.39004,1.39023,1.38983,1.38983,486300001.0
2006-03-16 09:13:00,1.38986,1.3904,1.38986,1.39017,503000000.0
2006-03-16 09:14:00,1.39019,1.39028,1.39003,1.39024,318600001.0
2006-03-16 09:15:00,1.39036,1.39051,1.39023,1.3905,424800000.0
2006-03-16 09:16:00,1.39039,1.39049,1.39028,1.39047,549500002.0
2006-03-16 09:17:00,1.39046,1.39099,1.39046,1.3908,582400001.0
2006-03-16 09:18:00,1.39078,1.39099,1.39064,1.39064,219400000.0
2006-03-16 09:19:00,1.39058,1.39065,1.39035,1.3904,521400000.0
2006-03-16 09:20:00,1.3904,1.39064,1.3904,1.39047,275200001.0
2006-03-16 09:21:00,1.39067,1.39099,1.39056,1.39099,378400002.0
2006-03-16 09:22:00,1.39104,1.39115,1.39093,1.39109,338300001.0
2006-03-16 09:23:00,1.39112,1.39112,1.39086,1.39099,336800000.0
2006-03-16 09:24:00,1.39106,1.39106,1.39071,1.39078,292900000.0
2006-03-16 09:25:00,1.39086,1.39111,1.39085,1.39111,397000000.0
2006-03-16 09:26:00,1.39107,1.39124,1.39093,1.39103,548300002.0
2006-03-16 09:27:00,1.39097,1.39101,1.3906,1.3908,382700001.0
2006-03-16 09:28:00,1.3907,1.39093,1.39064,1.39082,508300000.0
2006-03-16 09:29:00,1.3908,1.39089,1.39049,1.39054,478100002.0
2006-03-16 09:30:00,1.39045,1.39074,1.39022,1.39057,766600000.0
2006-03-16 09:31:00,1.39048,1.39081,1.39034,1.3906,324200000.0
2006-03-16 09:32:00,1.39078,1.39092,1.39073,1.39078,376200000.0
2006-03-16 09:33:00,1.39075,1.39093,1.39057,1.39078,287400000.0
2006-03-16 09:34:00,1.391,1.39107,1.39075,1.39086,402300000.0
2006-03-16 09:35:00,1.39085,1.39097,1.39077,1.39096,235500000.0
2006-03-16 09:36:00,1.39123,1.39135,1.39103,1.39125,402600000.0
2006-03-16 09:37:00,1.39149,1.39149,1.3912,1.39132,401300001.0
2006-03-16 09:38:00,1.39133,1.39173,1.39133,1.39162,445000003.0
2006-03-16 09:39:00,1.39172,1.39185,1.39165,1.39172,368200001.0
2006-03-16 09:40:00,1.39171,1.39182,1.39159,1.39168,357200000.0
2006-03-16 09:41:00,1.39177,1.39177,1.39151,1.39168,521600003.0
2006-03-16 09:42:00,1.39174,1.39193,1.39156,1.39179,499800001.0
2006-03-16 09:43:00,1.39192,1.39225,1.39186,1.39205,278500001.0
2006-03-16 09:44:00,1.39208,1.3923,1.39197,1.39206,446400001.0
2006-03-16 09:45:00,1.39214,1.3922,1.39197,1.39212,593800003.0
2006-03-16 09:46:00,1.39195,1.39203,1.39182,1.39189,309400000.0
2006-03-16 09:47:00,1.39194,1.39206,1.39186,1.39202,388900001.0
2006-03-16 09:48:00,1.39217,1.3923,1.39208,1.39212,327000001.0
2006-03-16 09:49:00,1.39204,1.39222,1.39186,1.39208,543100003.0
2006-03-16 09:50:00,1.39199,1.39225,1.39194,1.39217,450900000.0
2006-03-16 09:51:00,1.39211,1.39239,1.39209,1.39239,463100002.0
2006-03-16 09:52:00,1.39242,1.39245,1.39218,1.39245,518600000.0
2006-03-16 09:53:00,1.39272,1.39304,1.39272,1.39301,336500002.0
2006-03-16 09:54:00,1.39292,1.39318,1.39262,1.39282,550000001.0
2006-03-16 09:55:00,1.3927,1.39293,1.39235,1.39256,571700003.0
2006-03-16 09:56:00,1.39247,1.39247,1.39197,1.39242,372700000.0
2006-03-16 09:57:00,1.39253,1.39273,1.39235,1.39262,538700000.0
2006-03-16 09:58:00,1.39279,1.39301,1.39259,1.39262,788000004.0
2006-03-16 09:59:00,1.39254,1.39266,1.39227,1.39266,694100001.0
2006-03-16 10:00:00,1.39261,1.39295,1.3925,1.39256,272400000.0
2006-03-16 10:01:00,1.39249,1.39249,1.39212,1.39227,633000002.0
2006-03-16 10:02:00,1.39231,1.39238,1.39197,1.39225,614000000.0
2006-03-16 10:03:00,1.39212,1.39238,1.39204,1.39238,440800003.0
2006-03-16 10:04:00,1.39237,1.39264,1.3923,1.39248,417200001.0
2006-03-16 10:05:00,1.39218,1.39239,1.39209,1.39239,426100000.0
2006-03-16 10:06:00,1.39246,1.39261,1.39231,1.39249,593200001.0
2006-03-16 10:07:00,1.39239,1.39269,1.39232,1.39232,524900002.0
2006-03-16 10:08:00,1.39228,1.39253,1.39223,1.39236,434900000.0
2006-03-16 10:09:00,1.3925,1.3927,1.39214,1.39269,519600002.0
2006-03-16 10:10:00,1.39274,1.3929,1.39273,1.39281,380800001.0
2006-03-16 10:11:00,1.39293,1.39293,1.39276,1.39279,376400001.0
2006-03-16 10:12:00,1.39285,1.39298,1.39274,1.39291,468400000.0
2006-03-16 10:13:00,1.39289,1.39291,1.39265,1.39267,491800002.0
2006-03-16 10:14:00,1.39283,1.39319,1.3927,1.3929,554400002.0
2006-03-16 10:15:00,1.39301,1.39316,1.39296,1.39297,427000001.0
2006-03-16 10:16:00,1.39306,1.39321,1.3929,1.39321,369100000.0
2006-03-16 10:17:00,1.3933,1.39348,1.39306,1.39319,315200001.0
2006-03-16 10:18:00,1.39314,1.39331,1.39296,1.39301,361800000.0
2006-03-16 10:19:00,1.39315,1.3933,1.39303,1.39318,283700001.0
2006-03-16 10:20:00,1.393,1.39315,1.39281,1.39284,574200004.0
2006-03-16 10:21:00,1.39284,1.39296,1.39259,1.39265,393000004.0
2006-03-16 10:22:00,1.3926,1.3926,1.39222,1.39234,383300001.0
2006-03-16 10:23:00,1.39229,1.39272,1.39221,1.39223,457500000.0
2006-03-16 10:24:00,1.39223,1.39226,1.39199,1.39207,505900002.0
2006-03-16 10:25:00,1.39192,1.39199,1.39159,1.39184,375900001.0
2006-03-16 10:26:00,1.39175,1.39191,1.39158,1.39183,498900001.0
2006-03-16 10:27:00,1.39195,1.39223,1.39194,1.39215,437700000.0
2006-03-16 10:28:00,1.39214,1.3922,1.3919,1.39209,695000004.0
2006-03-16 10:29:00,1.39212,1.39217,1.39197,1.39207,545800003.0
2006-03-16 10:30:00,1.39212,1.39219,1.39178,1.39209,620900001.0
2006-03-16 10:31:00,1.39192,1.39229,1.39188,1.39208,479900000.0
2006-03-16 10:32:00,1.392,1.39229,1.39195,1.39202,541100002.0
2006-03-16 10:33:00,1.3921,1.39223,1.39188,1.39206,434400000.0
2006-03-16 10:34:00,1.392,1.39205,1.3918,1.39197,377700000.0
2006-03-16 10:35:00,1.39195,1.39212,1.39187,1.3919,463000000.0
2006-03-16 10:36:00,1.39189,1.39207,1.39175,1.39193,620200000.0
2006-03-16 10:37:00,1.39191,1.39192,1.39162,1.39188,541000002.0
2006-03-16 10:38:00,1.39191,1.39214,1.3919,1.39199,399400000.0
2006-03-16 10:39:00,1.39205,1.39228,1.39193,1.39224,432800000.0
2006-03-16 10:40:00,1.39218,1.39238,1.39194,1.39212,360600001.0
2006-03-16 10:41:00,1.39214,1.3922,1.39182,1.39207,614600000.0
2006-03-16 10:42:00,1.39215,1.39227,1.39202,1.39222,449500002.0
2006-03-16 10:43:00,1.39234,1.39239,1.39203,1.39208,482000002.0
2006-03-16 10:44:00,1.3923,1.39245,1.39206,1.39227,555700003.0
2006-03-16 10:45:00,1.39214,1.39216,1.39189,1.39207,486500001.0
2006-03-16 10:46:00,1.39206,1.39219,1.39188,1.39203,320300000.0
2006-03-16 10:47:00,1.39213,1.39225,1.392,1.39202,415300001.0
2006-03-16 10:48:00,1.39195,1.39206,1.39181,1.39195,606900004.0
2006-03-16 10:49:00,1.39202,1.39219,1.3919,1.39194,402900001.0
2006-03-16 10:50:00,1.39189,1.39232,1.39177,1.39198,582100001.0
2006-03-16 10:51:00,1.39182,1.39227,1.39182,1.39205,472600001.0
2006-03-16 10:52:00,1.39206,1.39218,1.39196,1.39208,297700001.0
2006-03-16 10:53:00,1.39214,1.39234,1.3921,1.39225,389500000.0
2006-03-16 10:54:00,1.39227,1.39241,1.39206,1.39225,418000001.0
2006-03-16 10:55:00,1.39221,1.39227,1.39196,1.39204,461500001.0
2006-03-16 10:56:00,1.39214,1.39233,1.39206,1.39218,440200001.0
2006-03-16 10:57:00,1.39221,1.39233,1.39206,1.39224,360700000.0
2006-03-16 10:58:00,1.39231,1.39249,1.3922,1.39242,428600000.0
2006-03-16 10:59:00,1.39233,1.3929,1.39227,1.39264,847400002.0
2006-03-16 11:00:00,1.39273,1.39281,1.39246,1.39254,490000001.0
2006-03-16 11:01:00,1.39253,1.39289,1.39249,1.39259,546100003.0
2006-03-16 11:02:00,1.39253,1.39282,1.39244,1.39248,533100003.0
2006-03-16 11:03:00,1.39246,1.39258,1.39236,1.39241,204400000.0
2006-03-16 11:04:00,1.39244,1.39251,1.39213,1.39228,558800000.0
2006-03-16 11:05:00,1.39233,1.39269,1.39227,1.39256,481300001.0
2006-03-16 11:06:00,1.39256,1.39271,1.39233,1.39261,680000007.0
2006-03-16 11:07:00,1.39251,1.39269,1.39241,1.39247,255700000.0
2006-03-16 11:08:00,1.39248,1.39261,1.39224,1.39231,313500000.0
2006-03-16 11:09:00,1.39212,1.39242,1.39212,1.39214,356900001.0
2006-03-16 11:10:00,1.39206,1.39236,1.39204,1.3921,484100001.0
2006-03-16 11:11:00,1.39196,1.39225,1.39192,1.39211,485100000.0
2006-03-16 11:12:00,1.39212,1.39238,1.39207,1.39226,506900000.0
2006-03-16 11:13:00,1.39232,1.39268,1.39232,1.39239,369000000.0
2006-03-16 11:14:00,1.39229,1.3925,1.39222,1.39243,469100000.0
2006-03-16 11:15:00,1.39257,1.39277,1.39249,1.39262,511000000.0
2006-03-16 11:16:00,1.39274,1.39292,1.39256,1.39292,429800000.0
2006-03-16 11:17:00,1.39293,1.39297,1.39274,1.3928,376400000.0
2006-03-16 11:18:00,1.39292,1.39323,1.39282,1.39299,423900001.0
2006-03-16 11:19:00,1.39297,1.39322,1.39293,1.39301,364700003.0
2006-03-16 11:20:00,1.39304,1.39335,1.39293,1.39317,623100005.0
2006-03-16 11:21:00,1.39324,1.39341,1.39304,1.39328,568600000.0
2006-03-16 11:22:00,1.39318,1.39342,1.39296,1.39331,566400002.0
2006-03-16 11:23:00,1.39312,1.39331,1.39295,1.39313,449900002.0
2006-03-16 11:24:00,1.39319,1.39329,1.39305,1.3932,452800002.0
2006-03-16 11:25:00,1.39329,1.39344,1.39307,1.39334,377200001.0
2006-03-16 11:26:00,1.39332,1.39347,1.39324,1.39326,484400001.0
2006-03-16 11:27:00,1.39326,1.39335,1.39303,1.39308,632200000.0
2006-03-16 11:28:00,1.39334,1.39357,1.39327,1.39353,395800003.0
2006-03-16 11:29:00,1.39354,1.39361,1.39328,1.39342,447100002.0
2006-03-16 11:30:00,1.39341,1.39352,1.3933,1.39338,440700001.0
2006-03-16 11:31:00,1.3933,1.39375,1.39327,1.3936,588700000.0
2006-03-16 11:32:00,1.39354,1.39359,1.39283,1.39294,452000002.0
2006-03-16 11:33:00,1.39293,1.39326,1.39293,1.39302,523600002.0
2006-03-16 11:34:00,1.39304,1.39342,1.39301,1.39316,620400002.0
2006-03-16 11:35:00,1.39327,1.39348,1.39314,1.39322,512500002.0
2006-03-16 11:36:00,1.39309,1.3934,1.39308,1.39324,446900001.0
2006-03-16 11:37:00,1.39317,1.3934,1.39313,1.39325,438700000.0
2006-03-16 11:38:00,1.39332,1.39344,1.3932,1.39326,572400000.0
2006-03-16 11:39:00,1.39332,1.39335,1.39296,1.39303,634400001.0
2006-03-16 11:40:00,1.39323,1.39337,1.39307,1.3932,705800000.0
2006-03-16 11:41:00,1.3933,1.39369,1.39322,1.39354,775100002.0
2006-03-16 11:42:00,1.39363,1.39364,1.39332,1.39333,540700000.0
2006-03-16 11:43:00,1.39328,1.39343,1.39316,1.39318,523100002.0
2006-03-16 11:44:00,1.39334,1.39363,1.39322,1.39322,630400001.0
2006-03-16 11:45:00,1.39336,1.39349,1.3932,1.39345,545400000.0
2006-03-16 11:46:00,1.39369,1.39384,1.39343,1.39371,518800000.0
2006-03-16 11:47:00,1.39371,1.39395,1.39359,1.39377,427700000.0
2006-03-16 11:48:00,1.39368,1.39392,1.39355,1.39377,550700002.0
2006-03-16 11:49:00,1.39396,1.39419,1.39387,1.39394,450600000.0
2006-03-16 11:50:00,1.39381,1.39388,1.39355,1.3936,391900002.0
2006-03-16 11:51:00,1.39351,1.39359,1.39341,1.39349,153700000.0
2006-03-16 11:52:00,1.39344,1.39367,1.39339,1.3934,244100001.0
2006-03-16 11:53:00,1.39338,1.39378,1.39338,1.39378,190100000.0
2006-03-16 11:54:00,1.39393,1.39417,1.39388,1.39395,407700004.0
2006-03-16 11:55:00,1.39405,1.39422,1.39397,1.39411,497700003.0
2006-03-16 11:56:00,1.39394,1.39398,1.39357,1.39376,472600001.0
2006-03-16 11:57:00,1.39368,1.39376,1.39335,1.39348,484700001.0
2006-03-16 11:58:00,1.39351,1.39351,1.39306,1.39306,418300002.0
2006-03-16 11:59:00,1.39307,1.39325,1.39291,1.39301,397800000.0
2006-03-16 12:00:00,1.39309,1.39318,1.39285,1.39299,601100001.0
2006-03-16 12:01:00,1.39281,1.39307,1.39281,1.39289,511400006.0
2006-03-16 12:02:00,1.39283,1.39306,1.39281,1.39305,403800001.0
2006-03-16 12:03:00,1.39311,1.39331,1.3929,1.39331,363500000.0
2006-03-16 12:04:00,1.3932,1.39333,1.39301,1.39315,437800000.0
2006-03-16 12:05:00,1.39319,1.39319,1.39292,1.39301,381400002.0
2006-03-16 12:06:00,1.39291,1.39311,1.39277,1.39295,376100001.0
2006-03-16 12:07:00,1.39302,1.39305,1.39276,1.39291,347200001.0
2006-03-16 12:08:00,1.39288,1.39295,1.39266,1.39288,475500000.0
2006-03-16 12:09:00,1.39282,1.39287,1.39255,1.3928,458400001.0
2006-03-16 12:10:00,1.39296,1.3937,1.39296,1.3937,321800000.0
2006-03-16 12:11:00,1.39369,1.39373,1.39347,1.39373,261400001.0
2006-03-16 12:12:00,1.39393,1.39434,1.39393,1.39428,240800001.0
2006-03-16 12:13:00,1.39414,1.39429,1.39405,1.3942,557200000.0
2006-03-16 12:14:00,1.39421,1.39431,1.39398,1.39428,581000002.0
2006-03-16 12:15:00,1.39427,1.39483,1.39427,1.39436,322600001.0
2006-03-16 12:16:00,1.39417,1.39448,1.39409,1.39441,427100001.0
2006-03-16 12:17:00,1.39476,1.39476,1.39449,1.39449,192300001.0
2006-03-16 12:18:00,1.39444,1.39445,1.39414,1.39445,274000000.0
2006-03-16 12:19:00,1.39464,1.39482,1.39453,1.39467,444500001.0
2006-03-16 12:20:00,1.39463,1.39468,1.39436,1.39438,460500002.0
2006-03-16 12:21:00,1.39403,1.39451,1.3938,1.39435,384200001.0
2006-03-16 12:22:00,1.39448,1.39483,1.39448,1.39463,321900000.0
2006-03-16 12:23:00,1.3945,1.39466,1.39432,1.39444,401100003.0
2006-03-16 12:24:00,1.39423,1.39458,1.39416,1.39416,610800002.0
2006-03-16 12:25:00,1.39427,1.39435,1.39402,1.3941,473100000.0
2006-03-16 12:26:00,1.39402,1.39424,1.39396,1.39424,431200000.0
2006-03-16 12:27:00,1.39428,1.3944,1.39414,1.39436,494300001.0
2006-03-16 12:28:00,1.3943,1.39447,1.39404,1.39421,498200000.0
2006-03-16 12:29:00,1.39429,1.39482,1.39415,1.3948,719000001.0
2006-03-16 12:30:00,1.39485,1.39496,1.39453,1.39487,597500003.0
2006-03-16 12:31:00,1.39494,1.39494,1.39458,1.39477,654000000.0
2006-03-16 12:32:00,1.3948,1.39555,1.3948,1.39545,630600001.0
2006-03-16 12:33:00,1.39554,1.39585,1.39554,1.39563,51700000.0
2006-03-16 12:34:00,1.39561,1.39601,1.39545,1.39557,628300001.0
2006-03-16 12:35:00,1.39575,1.3959,1.39549,1.39566,747100004.0
2006-03-16 12:36:00,1.39559,1.39568,1.39535,1.39539,412100000.0
2006-03-16 12:37:00,1.39541,1.39559,1.39529,1.39542,486100001.0
2006-03-16 12:38:00,1.39533,1.39549,1.39521,1.39538,640900001.0
2006-03-16 12:39:00,1.39547,1.39572,1.39542,1.39543,433500001.0
2006-03-16 12:40:00,1.39544,1.39577,1.39544,1.39576,554300002.0
2006-03-16 12:41:00,1.39577,1.39598,1.39574,1.39587,247900001.0
2006-03-16 12:42:00,1.39591,1.39613,1.39584,1.39594,333800000.0
2006-03-16 12:43:00,1.39597,1.39622,1.39594,1.39609,464900001.0
2006-03-16 12:44:00,1.39608,1.39617,1.39588,1.39602,438200001.0
2006-03-16 12:45:00,1.39605,1.39621,1.39582,1.3962,510800003.0
2006-03-16 12:46:00,1.39623,1.39683,1.39607,1.39683,416100000.0
2006-03-16 12:47:00,1.39676,1.3969,1.3965,1.3967,423200001.0
2006-03-16 12:48:00,1.3966,1.39675,1.39643,1.39648,475200000.0
2006-03-16 12:49:00,1.39653,1.39673,1.39636,1.39651,554300002.0
2006-03-16 12:50:00,1.39652,1.39675,1.39629,1.39629,521800001.0
2006-03-16 12:51:00,1.3962,1.39658,1.39614,1.3963,391000000.0
2006-03-16 12:52:00,1.39618,1.39627,1.39601,1.39606,342600001.0
2006-03-16 12:53:00,1.39614,1.39654,1.39613,1.39621,243400000.0
2006-03-16 12:54:00,1.39636,1.3965,1.3962,1.39622,420900000.0
2006-03-16 12:55:00,1.39623,1.39629,1.39595,1.39611,473200001.0
2006-03-16 12:56:00,1.39616,1.3963,1.39591,1.39606,414400001.0
2006-03-16 12:57:00,1.39614,1.39618,1.39574,1.39583,489900001.0
2006-03-16 12:58:00,1.39587,1.39599,1.39581,1.39586,281100002.0
2006-03-16 12:59:00,1.39595,1.39609,1.39574,1.39597,679000000.0
2006-03-16 13:00:00,1.39594,1.39624,1.39594,1.39624,217400000.0
2006-03-16 13:01:00,1.39607,1.39616,1.39582,1.39592,333200000.0
2006-03-16 13:02:00,1.39583,1.3961,1.39571,1.39582,364100001.0
2006-03-16 13:03:00,1.39579,1.39611,1.39566,1.39599,449500002.0
2006-03-16 13:04:00,1.39595,1.39595,1.39547,1.39572,288900000.0
2006-03-16 13:05:00,1.39564,1.39578,1.39535,1.39559,156500000.0
2006-03-16 13:06:00,1.3956,1.39587,1.39555,1.39581,373400002.0
2006-03-16 13:07:00,1.39566,1.3957,1.3949,1.39503,295700000.0
2006-03-16 13:08:00,1.39505,1.39557,1.39505,1.39545,225300001.0
2006-03-16 13:09:00,1.39546,1.3958,1.39533,1.39564,338900002.0
2006-03-16 13:10:00,1.39572,1.39639,1.39572,1.39626,151000000.0
2006-03-16 13:11:00,1.39633,1.3969,1.39611,1.39661,460600002.0
2006-03-16 13:12:00,1.39654,1.39683,1.3965,1.39678,266800000.0
2006-03-16 13:13:00,1.39684,1.39725,1.39676,1.39719,348500001.0
2006-03-16 13:14:00,1.39725,1.39758,1.39704,1.39726,327100001.0
2006-03-16 13:15:00,1.3973,1.39759,1.39691,1.39691,451100002.0
2006-03-16 13:16:00,1.3967,1.39697,1.39659,1.39679,127900000.0
2006-03-16 13:17:00,1.39692,1.39703,1.39659,1.39659,118700000.0
2006-03-16 13:18:00,1.39652,1.39684,1.39651,1.39684,299400000.0
2006-03-16 13:19:00,1.39659,1.39659,1.3957,1.39622,313300000.0
2006-03-16 13:20:00,1.39608,1.39618,1.3959,1.39613,168500000.0
2006-03-16 13:21:00,1.39622,1.39634,1.39611,1.39632,149600000.0
2006-03-16 13:22:00,1.39629,1.39634,1.39604,1.39619,262900003.0
2006-03-16 13:23:00,1.3961,1.3964,1.3961,1.39622,279000001.0
2006-03-16 13:24:00,1.39594,1.39605,1.39591,1.39591,235800000.0
2006-03-16 13:25:00,1.39591,1.3962,1.39591,1.39608,136700000.0
2006-03-16 13:26:00,1.39594,1.39598,1.39575,1.39589,227900002.0
2006-03-16 13:27:00,1.39579,1.39593,1.39559,1.39566,314500001.0
2006-03-16 13:28:00,1.39573,1.39616,1.39567,1.39602,550100002.0
2006-03-16 13:29:00,1.39589,1.39613,1.39579,1.39604,611100000.0
2006-03-16 13:30:00,1.39605,1.39614,1.39586,1.39605,499300001.0
2006-03-16 13:31:00,1.39608,1.39636,1.39599,1.39616,568900002.0
2006-03-16 13:32:00,1.39605,1.3962,1.39603,1.39618,195400000.0
2006-03-16 13:33:00,1.3961,1.39623,1.396,1.39605,434900000.0
2006-03-16 13:34:00,1.39608,1.39635,1.39606,1.39626,285200000.0
2006-03-16 13:35:00,1.39653,1.3966,1.39634,1.39656,373200002.0
2006-03-16 13:36:00,1.39674,1.39705,1.39668,1.39696,430800001.0
2006-03-16 13:37:00,1.39665,1.39699,1.39665,1.39696,456700002.0
2006-03-16 13:38:00,1.39712,1.39754,1.39712,1.39721,453800004.0
2006-03-16 13:39:00,1.39723,1.3974,1.39703,1.39719,298500000.0
2006-03-16 13:40:00,1.39706,1.39737,1.39686,1.39688,420100001.0
2006-03-16 13:41:00,1.39716,1.39733,1.39694,1.39718,243000001.0
2006-03-16 13:42:00,1.39711,1.39721,1.39703,1.3971,183400001.0
2006-03-16 13:43:00,1.39713,1.39713,1.39692,1.39694,96700000.0
2006-03-16 13:44:00,1.39691,1.39708,1.39681,1.39699,296200000.0
2006-03-16 13:45:00,1.3969,1.39702,1.3967,1.39672,491800000.0
2006-03-16 13:46:00,1.39661,1.39669,1.39639,1.39653,476700000.0
2006-03-16 13:47:00,1.39647,1.3966,1.39627,1.39641,526900003.0
2006-03-16 13:48:00,1.3963,1.3963,1.39613,1.39622,256200000.0
2006-03-16 13:49:00,1.3964,1.39658,1.39638,1.3965,280400001.0
2006-03-16 13:50:00,1.39654,1.39659,1.39644,1.39656,324600000.0
2006-03-16 13:51:00,1.39657,1.39659,1.39644,1.39652,247100000.0
2006-03-16 13:52:00,1.39641,1.39683,1.39641,1.3968,442400001.0
2006-03-16 13:53:00,1.39673,1.39692,1.39659,1.39675,499200002.0
2006-03-16 13:54:00,1.39655,1.39667,1.39636,1.3966,364600001.0
2006-03-16 13:55:00,1.39644,1.39648,1.3962,1.39633,350800000.0
2006-03-16 13:56:00,1.39633,1.39644,1.39615,1.3962,402800002.0
2006-03-16 13:57:00,1.39628,1.39647,1.39618,1.39647,306000000.0
2006-03-16 13:58:00,1.39658,1.39677,1.39643,1.39665,238100000.0
2006-03-16 13:59:00,1.39662,1.3971,1.39662,1.39684,434100001.0
2006-03-16 14:00:00,1.39705,1.39848,1.39689,1.39767,335600000.0
2006-03-16 14:01:00,1.39778,1.39815,1.39733,1.39745,355000001.0
2006-03-16 14:02:00,1.39777,1.3994,1.39777,1.3994,315700000.0
2006-03-16 14:03:00,1.39854,1.39864,1.39803,1.39813,469100002.0
2006-03-16 14:04:00,1.39817,1.3987,1.39817,1.39847,432400001.0
2006-03-16 14:05:00,1.39854,1.39867,1.39842,1.39863,429800003.0
2006-03-16 14:06:00,1.39887,1.3991,1.39881,1.39902,371600000.0
2006-03-16 14:07:00,1.39916,1.39916,1.39872,1.39872,317300001.0
2006-03-16 14:08:00,1.3985,1.39867,1.39828,1.39833,375500001.0
2006-03-16 14:09:00,1.39836,1.39855,1.39814,1.39824,178100000.0
2006-03-16 14:10:00,1.39829,1.39912,1.39829,1.39884,251300000.0
2006-03-16 14:11:00,1.39892,1.39916,1.3989,1.3991,106600000.0
2006-03-16 14:12:00,1.39898,1.39898,1.39843,1.39843,256600000.0
2006-03-16 14:13:00,1.39843,1.39858,1.39837,1.39858,200500001.0
2006-03-16 14:14:00,1.39851,1.39863,1.39827,1.39844,202600000.0
2006-03-16 14:15:00,1.39822,1.39848,1.3981,1.39815,363900000.0
2006-03-16 14:16:00,1.39806,1.39819,1.39786,1.39819,195800000.0
2006-03-16 14:17:00,1.39826,1.39841,1.39804,1.39833,656800000.0
2006-03-16 14:18:00,1.39835,1.39869,1.39822,1.39846,368700000.0
2006-03-16 14:19:00,1.39837,1.39853,1.39813,1.39841,428400001.0
2006-03-16 14:20:00,1.3985,1.39862,1.39842,1.3986,217500001.0
2006-03-16 14:21:00,1.39854,1.39854,1.39814,1.3983,415800001.0
2006-03-16 14:22:00,1.3984,1.3986,1.39824,1.39841,649900001.0
2006-03-16 14:23:00,1.39849,1.39849,1.39811,1.39819,155800000.0
2006-03-16 14:24:00,1.39817,1.39841,1.39808,1.39813,520800001.0
2006-03-16 14:25:00,1.39818,1.39825,1.39791,1.39798,562500003.0
2006-03-16 14:26:00,1.39822,1.39838,1.39814,1.39821,649000002.0
2006-03-16 14:27:00,1.39839,1.39848,1.39818,1.39846,410000000.0
2006-03-16 14:28:00,1.39838,1.39841,1.39787,1.39834,60300000.0
2006-03-16 14:29:00,1.39827,1.3984,1.39811,1.39817,58100000.0
2006-03-16 14:30:00,1.39802,1.39802,1.39735,1.39794,42600000.0
2006-03-16 14:31:00,1.3977,1.39816,1.39769,1.39801,41400000.0
2006-03-16 14:32:00,1.3983,1.39839,1.39809,1.39828,27500000.0
2006-03-16 14:33:00,1.39821,1.3983,1.39811,1.39819,31800000.0
2006-03-16 14:34:00,1.39814,1.39819,1.39806,1.3981,36200000.0
2006-03-16 14:35:00,1.39806,1.39806,1.39759,1.39759,22000000.0
2006-03-16 14:36:00,1.39794,1.39826,1.39786,1.39786,57000000.0
2006-03-16 14:37:00,1.39846,1.39863,1.39842,1.39863,49400001.0
2006-03-16 14:38:00,1.39875,1.39875,1.39842,1.39874,27000000.0
2006-03-16 14:39:00,1.39895,1.39898,1.39851,1.39889,39500000.0
2006-03-16 14:40:00,1.39886,1.39898,1.39863,1.39868,23000000.0
2006-03-16 14:41:00,1.39869,1.39875,1.3986,1.39863,42200000.0
2006-03-16 14:42:00,1.39853,1.39887,1.39813,1.39813,40400000.0
2006-03-16 14:43:00,1.39872,1.39893,1.39869,1.39881,97300000.0
2006-03-16 14:44:00,1.39871,1.39893,1.39868,1.39876,46300000.0
2006-03-16 14:45:00,1.39863,1.39881,1.39847,1.39864,39400000.0
2006-03-16 14:46:00,1.39883,1.39883,1.39841,1.39851,31700000.0
2006-03-16 14:47:00,1.39846,1.39846,1.39813,1.39831,46600001.0
2006-03-16 14:48:00,1.39837,1.39886,1.39837,1.39884,29900000.0
2006-03-16 14:49:00,1.39871,1.39873,1.39847,1.3986,51400000.0
2006-03-16 14:50:00,1.39855,1.39897,1.39855,1.39897,42400000.0
2006-03-16 14:51:00,1.39877,1.39877,1.39855,1.39856,39500000.0
2006-03-16 14:52:00,1.39846,1.39873,1.39846,1.39873,35600000.0
2006-03-16 14:53:00,1.39869,1.39907,1.39853,1.39871,19600000.0
2006-03-16 14:54:00,1.39891,1.39893,1.39841,1.39841,26600000.0
2006-03-16 14:55:00,1.39845,1.39864,1.39838,1.39838,32600000.0
2006-03-16 14:56:00,1.39853,1.39853,1.39832,1.39844,32600000.0
2006-03-16 14:57:00,1.39848,1.3986,1.39844,1.39851,29300000.0
2006-03-16 14:58:00,1.39849,1.39873,1.39849,1.39851,40500000.0
2006-03-16 14:59:00,1.39856,1.3989,1.39856,1.39877,47000000.0
2006-03-16 15:00:00,1.3988,1.39899,1.39853,1.39853,47000000.0
2006-03-16 15:01:00,1.39879,1.39879,1.39857,1.39859,29400000.0
2006-03-16 15:02:00,1.39871,1.39882,1.39854,1.39882,55400001.0
2006-03-16 15:03:00,1.39877,1.3988,1.39827,1.39862,42400000.0
2006-03-16 15:04:00,1.3988,1.39925,1.3988,1.39904,47400000.0
2006-03-16 15:05:00,1.39895,1.39906,1.39893,1.39893,41000000.0
2006-03-16 15:06:00,1.39885,1.39885,1.3984,1.39869,49600000.0
2006-03-16 15:07:00,1.39888,1.39891,1.39863,1.39867,85200002.0
2006-03-16 15:08:00,1.39836,1.39848,1.39825,1.3984,40400000.0
2006-03-16 15:09:00,1.39829,1.39849,1.39829,1.39829,29400000.0
2006-03-16 15:10:00,1.39817,1.39836,1.39804,1.39804,63400001.0
2006-03-16 15:11:00,1.39811,1.39835,1.39811,1.39817,25400000.0
2006-03-16 15:12:00,1.39814,1.39839,1.39794,1.3982,41100000.0
2006-03-16 15:13:00,1.39851,1.39851,1.39836,1.39851,22800000.0
2006-03-16 15:14:00,1.3982,1.3985,1.3982,1.39847,31800000.0
2006-03-16 15:15:00,1.39858,1.39896,1.39837,1.39877,42000000.0
2006-03-16 15:16:00,1.39879,1.39915,1.39879,1.39902,19400000.0
2006-03-16 15:17:00,1.39898,1.39898,1.39873,1.39891,39000000.0
2006-03-16 15:18:00,1.39872,1.39898,1.39856,1.39898,52700000.0
2006-03-16 15:19:00,1.39901,1.39926,1.399,1.39907,36400000.0
2006-03-16 15:20:00,1.39908,1.39955,1.39908,1.39928,39900000.0
2006-03-16 15:21:00,1.39916,1.39928,1.39914,1.39928,22400000.0
2006-03-16 15:22:00,1.39919,1.39927,1.39879,1.39894,30800000.0
2006-03-16 15:23:00,1.39914,1.39914,1.39897,1.39909,23400000.0
2006-03-16 15:24:00,1.39927,1.39928,1.39907,1.39914,58200000.0
2006-03-16 15:25:00,1.3992,1.39946,1.39907,1.39923,39000000.0
2006-03-16 15:26:00,1.39939,1.39961,1.39923,1.39948,28200000.0
2006-03-16 15:27:00,1.3993,1.3995,1.39924,1.39936,50500000.0
2006-03-16 15:28:00,1.39889,1.399,1.39874,1.39884,30500000.0
2006-03-16 15:29:00,1.3988,1.3988,1.39798,1.39798,44400000.0
2006-03-16 15:30:00,1.39773,1.40049,1.39728,1.40049,19600000.0
2006-03-16 15:31:00,1.40071,1.40084,1.4,1.40029,32800000.0
2006-03-16 15:32:00,1.4003,1.40064,1.39979,1.40064,51800000.0
2006-03-16 15:33:00,1.40099,1.40127,1.40042,1.40061,41100000.0
2006-03-16 15:34:00,1.40032,1.40085,1.40032,1.40058,58500001.0
2006-03-16 15:35:00,1.40047,1.40091,1.40042,1.40042,21600000.0
2006-03-16 15:36:00,1.4006,1.40097,1.40043,1.4007,57000001.0
2006-03-16 15:37:00,1.40061,1.40081,1.40033,1.40063,63900000.0
2006-03-16 15:38:00,1.40036,1.40054,1.39979,1.40054,38500000.0
2006-03-16 15:39:00,1.40069,1.40098,1.4005,1.40059,53600000.0
2006-03-16 15:40:00,1.40081,1.40115,1.40068,1.40098,32800000.0
2006-03-16 15:41:00,1.40094,1.40146,1.4008,1.40121,44000000.0
2006-03-16 15:42:00,1.40089,1.40093,1.40067,1.40087,68200002.0
2006-03-16 15:43:00,1.40078,1.40165,1.4007,1.4013,69600000.0
2006-03-16 15:44:00,1.40147,1.40155,1.40097,1.40125,28400000.0
2006-03-16 15:45:00,1.4014,1.40183,1.40126,1.40178,43800000.0
2006-03-16 15:46:00,1.40171,1.40195,1.40156,1.40156,29200000.0
2006-03-16 15:47:00,1.40135,1.40175,1.40124,1.40155,52000001.0
2006-03-16 15:48:00,1.40155,1.40192,1.40135,1.40137,39200001.0
2006-03-16 15:49:00,1.40107,1.40107,1.40061,1.40068,35900000.0
2006-03-16 15:50:00,1.40046,1.40067,1.40045,1.40057,29300000.0
2006-03-16 15:51:00,1.40053,1.4007,1.40047,1.4006,32800000.0
2006-03-16 15:52:00,1.40061,1.40106,1.4006,1.40106,50300000.0
2006-03-16 15:53:00,1.40103,1.40115,1.40047,1.40052,58100000.0
2006-03-16 15:54:00,1.40064,1.40081,1.40011,1.40011,30400000.0
2006-03-16 15:55:00,1.40027,1.40041,1.39996,1.40005,49600000.0
2006-03-16 15:56:00,1.4,1.40041,1.39971,1.40033,37800000.0
2006-03-16 15:57:00,1.40022,1.40091,1.40022,1.40091,38500000.0
2006-03-16 15:58:00,1.40143,1.40173,1.40127,1.40168,37600000.0
2006-03-16 15:59:00,1.402,1.40214,1.40169,1.40183,33200000.0
2006-03-16 16:00:00,1.40158,1.40201,1.40158,1.40189,31900000.0
2006-03-16 16:01:00,1.40187,1.40236,1.40182,1.40218,36400000.0
2006-03-16 16:02:00,1.40182,1.40211,1.40156,1.40196,46500000.0
2006-03-16 16:03:00,1.40179,1.40198,1.40113,1.40119,25600000.0
2006-03-16 16:04:00,1.40094,1.40094,1.40051,1.40066,28400000.0
2006-03-16 16:05:00,1.40079,1.401,1.40057,1.40072,40900000.0
2006-03-16 16:06:00,1.40061,1.40061,1.39995,1.40001,54900000.0
2006-03-16 16:07:00,1.4001,1.40033,1.40006,1.4001,51200000.0
2006-03-16 16:08:00,1.40019,1.40042,1.40008,1.40031,28600000.0
2006-03-16 16:09:00,1.40012,1.40034,1.40005,1.40023,33000000.0
2006-03-16 16:10:00,1.40032,1.40033,1.39989,1.40029,35000000.0
2006-03-16 16:11:00,1.40024,1.40057,1.40013,1.40033,37000001.0
2006-03-16 16:12:00,1.40044,1.40051,1.40008,1.40015,58300000.0
2006-03-16 16:13:00,1.40024,1.40055,1.40022,1.40055,45000000.0
2006-03-16 16:14:00,1.40055,1.40062,1.40015,1.40047,45700001.0
2006-03-16 16:15:00,1.40027,1.40043,1.40006,1.40036,46000000.0
2006-03-16 16:16:00,1.40019,1.40045,1.40008,1.40008,31800000.0
2006-03-16 16:17:00,1.39972,1.39999,1.39956,1.39992,24300000.0
2006-03-16 16:18:00,1.39983,1.40037,1.39973,1.40037,32800000.0
2006-03-16 16:19:00,1.40048,1.40048,1.39987,1.4001,32600000.0
2006-03-16 16:20:00,1.40004,1.40021,1.39993,1.40018,74000001.0
2006-03-16 16:21:00,1.40007,1.4003,1.39998,1.4002,52800000.0
2006-03-16 16:22:00,1.40027,1.40038,1.40006,1.40014,58600000.0
2006-03-16 16:23:00,1.40014,1.40034,1.39999,1.40034,42000000.0
2006-03-16 16:24:00,1.40044,1.40044,1.39981,1.39989,25800000.0
2006-03-16 16:25:00,1.40016,1.40016,1.39958,1.39997,45400000.0
2006-03-16 16:26:00,1.40017,1.40017,1.39986,1.39994,52800000.0
2006-03-16 16:27:00,1.40003,1.40031,1.40003,1.40013,32800000.0
2006-03-16 16:28:00,1.40033,1.40037,1.39976,1.39977,28400000.0
2006-03-16 16:29:00,1.39982,1.39982,1.39952,1.39952,35600000.0
2006-03-16 16:30:00,1.39954,1.3996,1.39916,1.39926,44000000.0
2006-03-16 16:31:00,1.39931,1.39931,1.39899,1.39901,41900000.0
2006-03-16 16:32:00,1.39925,1.39925,1.39869,1.39903,34600000.0
2006-03-16 16:33:00,1.39913,1.39938,1.39907,1.39931,27800000.0
2006-03-16 16:34:00,1.39934,1.39934,1.39884,1.39906,40200000.0
2006-03-16 16:35:00,1.39906,1.39923,1.39897,1.39923,44000001.0
2006-03-16 16:36:00,1.39901,1.39949,1.39901,1.39936,40000000.0
2006-03-16 16:37:00,1.39928,1.39946,1.39911,1.39923,48200000.0
2006-03-16 16:38:00,1.39928,1.39963,1.39928,1.39934,59800001.0
2006-03-16 16:39:00,1.39938,1.39938,1.39914,1.39917,27800000.0
2006-03-16 16:40:00,1.39869,1.39907,1.3984,1.39878,33400001.0
2006-03-16 16:41:00,1.39808,1.39888,1.39808,1.39879,27800000.0
2006-03-16 16:42:00,1.39878,1.39891,1.39864,1.39884,31600000.0
2006-03-16 16:43:00,1.39887,1.39911,1.39884,1.39911,43000000.0
2006-03-16 16:44:00,1.39922,1.39928,1.39895,1.39895,51700000.0
2006-03-16 16:45:00,1.39885,1.3991,1.39885,1.399,39600000.0
2006-03-16 16:46:00,1.39916,1.39918,1.3988,1.39891,107800000.0
2006-03-16 16:47:00,1.39902,1.39915,1.39874,1.39882,31600000.0
2006-03-16 16:48:00,1.39898,1.39898,1.39827,1.39864,24000000.0
2006-03-16 16:49:00,1.39878,1.39894,1.39849,1.39873,35400000.0
2006-03-16 16:50:00,1.39858,1.39867,1.39826,1.39826,48300000.0
2006-03-16 16:51:00,1.39819,1.3984,1.39811,1.3984,20800000.0
2006-03-16 16:52:00,1.39829,1.39848,1.39813,1.39836,61600000.0
2006-03-16 16:53:00,1.39852,1.39852,1.39795,1.39811,47100000.0
2006-03-16 16:54:00,1.39798,1.39836,1.39789,1.39821,40800000.0
2006-03-16 16:55:00,1.39816,1.39851,1.39798,1.39822,44400000.0
2006-03-16 16:56:00,1.39781,1.39801,1.3976,1.39784,44800000.0
2006-03-16 16:57:00,1.39783,1.39834,1.39783,1.39829,34600000.0
2006-03-16 16:58:00,1.39781,1.39781,1.39737,1.3974,56400001.0
2006-03-16 16:59:00,1.39771,1.39804,1.39764,1.39804,35400000.0
2006-03-16 17:00:00,1.39761,1.39804,1.39761,1.39801,42000000.0
2006-03-16 17:01:00,1.39802,1.3983,1.3979,1.3979,37000000.0
2006-03-16 17:02:00,1.3977,1.3978,1.39764,1.39776,23800000.0
2006-03-16 17:03:00,1.39774,1.39786,1.3977,1.39786,45600000.0
2006-03-16 17:04:00,1.3979,1.39821,1.39789,1.39801,44600001.0
2006-03-16 17:05:00,1.39818,1.39903,1.39818,1.39903,33800000.0
2006-03-16 17:06:00,1.39899,1.39921,1.39884,1.39905,45400000.0
2006-03-16 17:07:00,1.399,1.39969,1.399,1.39945,62600001.0
2006-03-16 17:08:00,1.39944,1.40016,1.39944,1.39996,33800000.0
2006-03-16 17:09:00,1.39981,1.39981,1.3993,1.39958,37600000.0
2006-03-16 17:10:00,1.39953,1.39982,1.39953,1.39958,29200000.0
2006-03-16 17:11:00,1.39977,1.4001,1.39976,1.39999,29800000.0
2006-03-16 17:12:00,1.40001,1.40033,1.40001,1.40029,21400000.0
2006-03-16 17:13:00,1.40014,1.40041,1.40014,1.40041,34600000.0
2006-03-16 17:14:00,1.40001,1.40045,1.40001,1.40015,39800000.0
2006-03-16 17:15:00,1.40049,1.40049,1.40029,1.40036,48800001.0
2006-03-16 17:16:00,1.40052,1.40083,1.40052,1.40073,40300000.0
2006-03-16 17:17:00,1.40067,1.4007,1.40024,1.40056,44400000.0
2006-03-16 17:18:00,1.40071,1.40071,1.39996,1.40038,37600000.0
2006-03-16 17:19:00,1.40021,1.40047,1.40002,1.40017,36200000.0
2006-03-16 17:20:00,1.40021,1.40026,1.39951,1.39968,35600000.0
2006-03-16 17:21:00,1.40011,1.40012,1.39967,1.39997,67500001.0
2006-03-16 17:22:00,1.39988,1.40021,1.39988,1.40009,44800000.0
2006-03-16 17:23:00,1.39992,1.40048,1.39992,1.40048,30400000.0
2006-03-16 17:24:00,1.40039,1.40039,1.39978,1.39995,50000000.0
2006-03-16 17:25:00,1.39995,1.4004,1.39994,1.40037,42200000.0
2006-03-16 17:26:00,1.40039,1.40067,1.40031,1.40058,55800000.0
2006-03-16 17:27:00,1.40057,1.40061,1.40029,1.40033,32600000.0
2006-03-16 17:28:00,1.40062,1.40062,1.40032,1.40045,39300000.0
2006-03-16 17:29:00,1.40053,1.40074,1.4003,1.40062,50200000.0
2006-03-16 17:30:00,1.40039,1.40042,1.39996,1.40042,49300000.0
2006-03-16 17:31:00,1.40047,1.40065,1.40038,1.40058,26800000.0
2006-03-16 17:32:00,1.40047,1.40093,1.40047,1.40066,22000000.0
2006-03-16 17:33:00,1.40058,1.40085,1.40058,1.40085,43400000.0
2006-03-16 17:34:00,1.40093,1.40124,1.40093,1.4011,43800000.0
2006-03-16 17:35:00,1.40092,1.40092,1.40058,1.4007,22400000.0
2006-03-16 17:36:00,1.40052,1.40068,1.4004,1.40048,54300000.0
2006-03-16 17:37:00,1.40046,1.40064,1.40001,1.40037,33600000.0
2006-03-16 17:38:00,1.40012,1.40044,1.40012,1.40014,50200000.0
2006-03-16 17:39:00,1.40058,1.40062,1.40032,1.40062,82100000.0
2006-03-16 17:40:00,1.40027,1.40054,1.40027,1.40033,50600000.0
2006-03-16 17:41:00,1.40029,1.40029,1.39982,1.39987,42500000.0
2006-03-16 17:42:00,1.40004,1.40012,1.39976,1.4001,42100000.0
2006-03-16 17:43:00,1.40003,1.40003,1.39951,1.39974,56700001.0
2006-03-16 17:44:00,1.39978,1.39984,1.39966,1.39976,35400000.0
2006-03-16 17:45:00,1.40002,1.4001,1.39934,1.3994,45200000.0
2006-03-16 17:46:00,1.39946,1.39951,1.39928,1.39951,62600000.0
2006-03-16 17:47:00,1.39938,1.39959,1.39917,1.39917,45800001.0
2006-03-16 17:48:00,1.39914,1.39937,1.39892,1.39924,63300000.0
2006-03-16 17:49:00,1.39916,1.39946,1.39901,1.39937,28200000.0
2006-03-16 17:50:00,1.39944,1.39949,1.39921,1.39949,44700000.0
2006-03-16 17:51:00,1.39935,1.39944,1.39907,1.39925,22200000.0
2006-03-16 17:52:00,1.39939,1.39969,1.39937,1.39949,28000000.0
2006-03-16 17:53:00,1.39928,1.3996,1.39928,1.39957,38000000.0
2006-03-16 17:54:00,1.39942,1.39987,1.39926,1.39977,35400000.0
2006-03-16 17:55:00,1.39984,1.40064,1.39965,1.40064,28800000.0
2006-03-16 17:56:00,1.40041,1.40058,1.40023,1.40035,26000000.0
2006-03-16 17:57:00,1.40032,1.40061,1.4,1.40041,40900000.0
2006-03-16 17:58:00,1.40058,1.40058,1.4002,1.40052,47000000.0
2006-03-16 17:59:00,1.40028,1.40068,1.40028,1.40032,52800000.0
2006-03-16 18:00:00,1.40037,1.40045,1.40009,1.40017,40000000.0
2006-03-16 18:01:00,1.40035,1.40035,1.39985,1.40014,35600000.0
2006-03-16 18:02:00,1.40022,1.4004,1.40009,1.4002,49600000.0
2006-03-16 18:03:00,1.39989,1.40016,1.39983,1.39983,34400000.0
2006-03-16 18:04:00,1.40048,1.40081,1.40034,1.4008,46600000.0
2006-03-16 18:05:00,1.40103,1.40136,1.40099,1.40136,21200000.0
2006-03-16 18:06:00,1.40143,1.40176,1.40117,1.40135,50800001.0
2006-03-16 18:07:00,1.40135,1.40158,1.40113,1.40144,45800001.0
2006-03-16 18:08:00,1.4013,1.40156,1.40126,1.40135,57500000.0
2006-03-16 18:09:00,1.40135,1.40165,1.40125,1.40149,51700000.0
2006-03-16 18:10:00,1.40145,1.40172,1.40134,1.40153,40200000.0
2006-03-16 18:11:00,1.40156,1.40163,1.40132,1.40163,48300000.0
2006-03-16 18:12:00,1.40173,1.40177,1.40128,1.40128,26800000.0
2006-03-16 18:13:00,1.40129,1.40199,1.40129,1.40199,44300000.0
2006-03-16 18:14:00,1.40149,1.40197,1.40149,1.40191,36100000.0
2006-03-16 18:15:00,1.40172,1.40193,1.40166,1.40193,44600000.0
2006-03-16 18:16:00,1.40194,1.40232,1.40181,1.40189,29000000.0
2006-03-16 18:17:00,1.40181,1.40194,1.40137,1.4014,56400000.0
2006-03-16 18:18:00,1.40152,1.40196,1.40152,1.4018,36000000.0
2006-03-16 18:19:00,1.40184,1.40202,1.40174,1.40188,20600000.0
2006-03-16 18:20:00,1.4019,1.40203,1.40156,1.40156,27000000.0
2006-03-16 18:21:00,1.40183,1.40208,1.40171,1.40208,49300000.0
2006-03-16 18:22:00,1.40223,1.40233,1.40211,1.40211,35600000.0
2006-03-16 18:23:00,1.40211,1.40235,1.40211,1.4022,40300000.0
2006-03-16 18:24:00,1.40213,1.40219,1.40194,1.40196,37500000.0
2006-03-16 18:25:00,1.40213,1.40222,1.40188,1.40199,25400000.0
2006-03-16 18:26:00,1.40194,1.40203,1.40182,1.40191,34700000.0
2006-03-16 18:27:00,1.40176,1.40191,1.40149,1.4019,28200000.0
2006-03-16 18:28:00,1.40172,1.40189,1.40152,1.40152,25400000.0
2006-03-16 18:29:00,1.40153,1.40192,1.40153,1.40178,48200000.0
2006-03-16 18:30:00,1.40155,1.40164,1.40142,1.40145,35000000.0
2006-03-16 18:31:00,1.40141,1.40192,1.4014,1.40186,24400000.0
2006-03-16 18:32:00,1.40179,1.40196,1.40158,1.40181,34600001.0
2006-03-16 18:33:00,1.40168,1.40192,1.40142,1.40167,55400000.0
2006-03-16 18:34:00,1.40178,1.40181,1.40155,1.40178,35800000.0
2006-03-16 18:35:00,1.40179,1.40184,1.40156,1.40169,37200000.0
2006-03-16 18:36:00,1.40149,1.40185,1.40127,1.40127,52200000.0
2006-03-16 18:37:00,1.40141,1.4016,1.40141,1.40155,32000000.0
2006-03-16 18:38:00,1.40138,1.40167,1.40123,1.40167,34200000.0
2006-03-16 18:39:00,1.40137,1.40169,1.40137,1.40149,32300000.0
2006-03-16 18:40:00,1.40146,1.40161,1.40103,1.4011,37300000.0
2006-03-16 18:41:00,1.40118,1.40138,1.40115,1.40138,38900000.0
2006-03-16 18:42:00,1.40133,1.40145,1.40123,1.40142,42200000.0
2006-03-16 18:43:00,1.40125,1.40157,1.40116,1.4012,45000000.0
2006-03-16 18:44:00,1.40119,1.40132,1.40107,1.40107,37400000.0
2006-03-16 18:45:00,1.40124,1.4013,1.40084,1.40084,22200000.0
2006-03-16 18:46:00,1.40101,1.40116,1.40099,1.40103,35700000.0
2006-03-16 18:47:00,1.40114,1.40153,1.40109,1.40143,28200000.0
2006-03-16 18:48:00,1.40142,1.40149,1.4012,1.40132,28600000.0
2006-03-16 18:49:00,1.40125,1.40125,1.40103,1.40108,26800000.0
2006-03-16 18:50:00,1.40117,1.40143,1.40111,1.40129,35900000.0
2006-03-16 18:51:00,1.4012,1.40132,1.40108,1.40128,46500000.0
2006-03-16 18:52:00,1.40108,1.40135,1.40107,1.4012,32600000.0
2006-03-16 18:53:00,1.40134,1.40147,1.40134,1.40137,32000000.0
2006-03-16 18:54:00,1.40144,1.40161,1.40108,1.40161,23400000.0
2006-03-16 18:55:00,1.4014,1.40205,1.4014,1.40205,21800000.0
2006-03-16 18:56:00,1.40189,1.40219,1.40154,1.40154,55100000.0
2006-03-16 18:57:00,1.40186,1.40191,1.40162,1.40165,35400000.0
2006-03-16 18:58:00,1.40176,1.40187,1.40166,1.40172,30400000.0
2006-03-16 18:59:00,1.4017,1.4017,1.40112,1.40159,30600000.0
2006-03-16 19:00:00,1.40185,1.40194,1.40128,1.40186,37600000.0
2006-03-16 19:01:00,1.40219,1.4023,1.40185,1.40204,34200000.0
2006-03-16 19:02:00,1.40214,1.40231,1.40195,1.40212,43600001.0
2006-03-16 19:03:00,1.40173,1.40189,1.40146,1.40179,47600000.0
2006-03-16 19:04:00,1.40184,1.40198,1.40165,1.40189,39800000.0
2006-03-16 19:05:00,1.402,1.40205,1.40158,1.40165,23600000.0
2006-03-16 19:06:00,1.40176,1.40176,1.40145,1.40153,37800000.0
2006-03-16 19:07:00,1.40155,1.40224,1.40155,1.4021,51700000.0
2006-03-16 19:08:00,1.40167,1.40231,1.40167,1.40214,34200000.0
2006-03-16 19:09:00,1.40226,1.40238,1.402,1.40208,53600001.0
2006-03-16 19:10:00,1.40184,1.40191,1.40135,1.40135,47800000.0
2006-03-16 19:11:00,1.40169,1.40198,1.40168,1.40184,41800001.0
2006-03-16 19:12:00,1.40151,1.40179,1.40151,1.40179,35000000.0
2006-03-16 19:13:00,1.40187,1.40194,1.40174,1.40193,41000000.0
2006-03-16 19:14:00,1.40175,1.40216,1.40162,1.40213,37200000.0
2006-03-16 19:15:00,1.40201,1.40214,1.40179,1.40214,23400000.0
2006-03-16 19:16:00,1.40221,1.40251,1.40217,1.40243,30600000.0
2006-03-16 19:17:00,1.40249,1.40279,1.40241,1.40253,51400001.0
2006-03-16 19:18:00,1.40269,1.40282,1.40253,1.40258,36600000.0
2006-03-16 19:19:00,1.4025,1.40263,1.40218,1.40238,38700000.0
2006-03-16 19:20:00,1.40241,1.40259,1.40206,1.40258,40000000.0
2006-03-16 19:21:00,1.40239,1.40252,1.4022,1.40247,31600000.0
2006-03-16 19:22:00,1.40246,1.4027,1.40219,1.40244,24400000.0
2006-03-16 19:23:00,1.40251,1.40316,1.40246,1.40316,62800000.0
2006-03-16 19:24:00,1.40326,1.40347,1.4031,1.40336,50200001.0
2006-03-16 19:25:00,1.40356,1.40356,1.40318,1.40338,36400000.0
2006-03-16 19:26:00,1.40323,1.40344,1.40292,1.40316,34800000.0
2006-03-16 19:27:00,1.40311,1.40337,1.40285,1.40337,42400000.0
2006-03-16 19:28:00,1.40335,1.40348,1.403,1.40323,41400000.0
2006-03-16 19:29:00,1.40325,1.40341,1.40288,1.40334,42000000.0
2006-03-16 19:30:00,1.40348,1.40404,1.40345,1.40389,38300000.0
2006-03-16 19:31:00,1.40383,1.40388,1.40357,1.40369,62200001.0
2006-03-16 19:32:00,1.40369,1.40385,1.4035,1.40382,37800000.0
2006-03-16 19:33:00,1.40388,1.404,1.40366,1.404,35200000.0
2006-03-16 19:34:00,1.4041,1.40422,1.40395,1.40395,32600000.0
2006-03-16 19:35:00,1.40389,1.40398,1.40347,1.40384,35000000.0
2006-03-16 19:36:00,1.40372,1.40379,1.40348,1.40364,34400000.0
2006-03-16 19:37:00,1.4037,1.40406,1.40366,1.40366,42200000.0
2006-03-16 19:38:00,1.4037,1.40405,1.40363,1.40363,16200000.0
2006-03-16 19:39:00,1.40388,1.40412,1.40363,1.40412,39400000.0
2006-03-16 19:40:00,1.40405,1.40419,1.40384,1.4039,66800001.0
2006-03-16 19:41:00,1.40383,1.40404,1.4038,1.40404,37100000.0
2006-03-16 19:42:00,1.40389,1.40406,1.40373,1.40406,53400000.0
2006-03-16 19:43:00,1.40388,1.40409,1.40344,1.40395,33000000.0
2006-03-16 19:44:00,1.40387,1.40426,1.40387,1.40426,92100002.0
2006-03-16 19:45:00,1.40421,1.40443,1.40415,1.40443,41600000.0
2006-03-16 19:46:00,1.40442,1.40466,1.40425,1.40425,38800000.0
2006-03-16 19:47:00,1.40477,1.40487,1.40462,1.4048,40000000.0
2006-03-16 19:48:00,1.40478,1.40478,1.40467,1.40473,37300000.0
2006-03-16 19:49:00,1.40469,1.40485,1.40469,1.4047,21600000.0
2006-03-16 19:50:00,1.40493,1.40493,1.40444,1.40446,28600000.0
2006-03-16 19:51:00,1.40437,1.40473,1.40437,1.40473,49400000.0
2006-03-16 19:52:00,1.40481,1.40501,1.40458,1.40458,54900001.0
2006-03-16 19:53:00,1.4045,1.40467,1.4044,1.40455,64000000.0
2006-03-16 19:54:00,1.40422,1.40429,1.40409,1.40429,22300000.0
2006-03-16 19:55:00,1.40417,1.40434,1.40414,1.40416,40100000.0
2006-03-16 19:56:00,1.40402,1.40413,1.40382,1.40413,37300000.0
2006-03-16 19:57:00,1.40407,1.40467,1.40403,1.4042,25600000.0
2006-03-16 19:58:00,1.40402,1.40402,1.40321,1.40321,34500001.0
2006-03-16 19:59:00,1.40343,1.40383,1.40343,1.4038,35200000.0
2006-03-16 20:00:00,1.40392,1.40407,1.40328,1.40328,45900000.0
2006-03-16 20:01:00,1.40366,1.40376,1.40347,1.40347,42000000.0
2006-03-16 20:02:00,1.40357,1.40358,1.40336,1.40358,26000000.0
2006-03-16 20:03:00,1.40337,1.40337,1.40259,1.40278,33000000.0
2006-03-16 20:04:00,1.40291,1.40313,1.40278,1.40301,55800000.0
2006-03-16 20:05:00,1.40294,1.40304,1.40276,1.40276,46800000.0
2006-03-16 20:06:00,1.40298,1.40337,1.40298,1.40308,23000000.0
2006-03-16 20:07:00,1.40281,1.40281,1.4024,1.40276,55600000.0
2006-03-16 20:08:00,1.40295,1.40296,1.40252,1.40278,32400000.0
2006-03-16 20:09:00,1.40311,1.40321,1.40295,1.40307,27800000.0
2006-03-16 20:10:00,1.40272,1.40317,1.40272,1.4031,58900000.0
2006-03-16 20:11:00,1.40301,1.40325,1.40288,1.40325,22000000.0
2006-03-16 20:12:00,1.40343,1.40347,1.40304,1.40331,49800000.0
2006-03-16 20:13:00,1.40339,1.40339,1.40321,1.40327,26000000.0
2006-03-16 20:14:00,1.40315,1.40325,1.40267,1.40325,49800000.0
2006-03-16 20:15:00,1.40323,1.40323,1.40285,1.40303,35400000.0
2006-03-16 20:16:00,1.40289,1.40342,1.40289,1.40315,48000000.0
2006-03-16 20:17:00,1.4032,1.40336,1.40278,1.40318,41200000.0
2006-03-16 20:18:00,1.40338,1.40358,1.40332,1.40335,46300000.0
2006-03-16 20:19:00,1.40349,1.40349,1.40319,1.40342,37000000.0
2006-03-16 20:20:00,1.40348,1.40353,1.40325,1.40353,23600000.0
2006-03-16 20:21:00,1.40327,1.40342,1.40327,1.40341,31600000.0
2006-03-16 20:22:00,1.4034,1.4034,1.40316,1.40336,36000000.0
2006-03-16 20:23:00,1.4034,1.40345,1.40313,1.40335,65100000.0
2006-03-16 20:24:00,1.40359,1.4037,1.4035,1.4035,27200000.0
2006-03-16 20:25:00,1.40386,1.40386,1.4035,1.4035,51800000.0
2006-03-16 20:26:00,1.40369,1.40369,1.40325,1.40352,35200000.0
2006-03-16 20:27:00,1.40371,1.40387,1.40339,1.40362,41200000.0
2006-03-16 20:28:00,1.40367,1.40382,1.4036,1.40375,40900000.0
2006-03-16 20:29:00,1.40355,1.40376,1.4031,1.40353,42300000.0
2006-03-16 20:30:00,1.40349,1.40349,1.40317,1.40336,23800000.0
2006-03-16 20:31:00,1.40331,1.40346,1.40296,1.40346,52000000.0
2006-03-16 20:32:00,1.40317,1.4035,1.4029,1.4035,33600000.0
2006-03-16 20:33:00,1.40355,1.40355,1.40315,1.40335,34000000.0
2006-03-16 20:34:00,1.40323,1.40338,1.40313,1.40333,50100000.0
2006-03-16 20:35:00,1.40326,1.40345,1.40321,1.40324,26600000.0
2006-03-16 20:36:00,1.40331,1.40351,1.40323,1.40331,40000000.0
2006-03-16 20:37:00,1.40335,1.40338,1.40313,1.40338,48200000.0
2006-03-16 20:38:00,1.40343,1.40343,1.40307,1.40307,41300000.0
2006-03-16 20:39:00,1.40294,1.40319,1.40281,1.40293,61800001.0
2006-03-16 20:40:00,1.40298,1.40318,1.40297,1.40298,41300000.0
2006-03-16 20:41:00,1.40313,1.40321,1.40284,1.40307,50000000.0
2006-03-16 20:42:00,1.40293,1.40312,1.40272,1.40298,43100000.0
2006-03-16 20:43:00,1.40281,1.40297,1.40253,1.40253,33900000.0
2006-03-16 20:44:00,1.40298,1.40318,1.40278,1.40302,32800000.0
2006-03-16 20:45:00,1.40279,1.40301,1.40275,1.40301,47600000.0
2006-03-16 20:46:00,1.4031,1.40323,1.40297,1.40323,60000001.0
2006-03-16 20:47:00,1.40319,1.40327,1.40289,1.40313,39800000.0
2006-03-16 20:48:00,1.40292,1.40326,1.40292,1.40317,44400000.0
2006-03-16 20:49:00,1.40314,1.40333,1.40312,1.40333,34000000.0
2006-03-16 20:50:00,1.40325,1.40329,1.40317,1.40318,51900001.0
2006-03-16 20:51:00,1.40308,1.40336,1.40308,1.40321,32600000.0
2006-03-16 20:52:00,1.40321,1.4034,1.40321,1.40331,31200000.0
2006-03-16 20:53:00,1.40314,1.40342,1.40304,1.40304,29600000.0
2006-03-16 20:54:00,1.40269,1.40312,1.40269,1.40285,46600000.0
2006-03-16 20:55:00,1.40265,1.40292,1.40254,1.40292,29100000.0
2006-03-16 20:56:00,1.4028,1.4029,1.40269,1.4029,30400000.0
2006-03-16 20:57:00,1.40293,1.40299,1.40282,1.40285,49200001.0
2006-03-16 20:58:00,1.40295,1.40311,1.4029,1.40303,33800000.0
2006-03-16 20:59:00,1.403,1.40323,1.403,1.40307,33400000.0
2006-03-16 21:00:00,1.40289,1.40307,1.40264,1.40298,35400000.0
2006-03-16 21:01:00,1.40296,1.40314,1.40256,1.40256,25800000.0
2006-03-16 21:02:00,1.40296,1.40331,1.4027,1.40331,47200000.0
2006-03-16 21:03:00,1.40317,1.40331,1.40302,1.40328,22600000.0
2006-03-16 21:04:00,1.40356,1.4037,1.40352,1.4037,18800000.0
2006-03-16 21:05:00,1.40356,1.40395,1.40356,1.40364,34800000.0
2006-03-16 21:06:00,1.40386,1.40393,1.40361,1.40393,41600000.0
2006-03-16 21:07:00,1.40389,1.40389,1.40358,1.40358,25600000.0
2006-03-16 21:08:00,1.40345,1.40352,1.40338,1.40348,26800000.0
2006-03-16 21:09:00,1.40341,1.4035,1.40327,1.40343,35400000.0
2006-03-16 21:10:00,1.40339,1.40341,1.40312,1.4032,54000000.0
2006-03-16 21:11:00,1.40327,1.40369,1.40324,1.40338,29200000.0
2006-03-16 21:12:00,1.4035,1.40377,1.40348,1.40357,57600000.0
2006-03-16 21:13:00,1.40345,1.40376,1.40344,1.40361,41200000.0
2006-03-16 21:14:00,1.40342,1.40368,1.4034,1.40347,38400000.0
2006-03-16 21:15:00,1.4036,1.40378,1.4036,1.40368,45000000.0
2006-03-16 21:16:00,1.40319,1.40367,1.40319,1.40367,30200000.0
2006-03-16 21:17:00,1.40367,1.40372,1.40334,1.40334,39900000.0
2006-03-16 21:18:00,1.40375,1.40375,1.40294,1.40337,33000000.0
2006-03-16 21:19:00,1.40339,1.40339,1.40306,1.40311,42800000.0
2006-03-16 21:20:00,1.40314,1.40331,1.40308,1.40314,52200000.0
2006-03-16 21:21:00,1.40299,1.40303,1.40278,1.40293,25400000.0
2006-03-16 21:22:00,1.40249,1.40293,1.40249,1.40284,37800000.0
2006-03-16 21:23:00,1.40291,1.40303,1.40253,1.40253,37200000.0
2006-03-16 21:24:00,1.40294,1.40319,1.40281,1.40292,47000000.0
2006-03-16 21:25:00,1.40299,1.40319,1.40277,1.40277,52300001.0
2006-03-16 21:26:00,1.40305,1.40332,1.40301,1.40309,39200001.0
2006-03-16 21:27:00,1.40318,1.40336,1.40316,1.40316,33200000.0
2006-03-16 21:28:00,1.40317,1.4034,1.40317,1.4034,31700000.0
2006-03-16 21:29:00,1.40344,1.40345,1.40319,1.40325,43500000.0
2006-03-16 21:30:00,1.40319,1.40319,1.40293,1.40293,23800000.0
2006-03-16 21:31:00,1.40299,1.40307,1.40285,1.40303,19600000.0
2006-03-16 21:32:00,1.40309,1.40317,1.40307,1.40315,44700000.0
2006-03-16 21:33:00,1.4032,1.40326,1.40301,1.40314,31700000.0
2006-03-16 21:34:00,1.40317,1.40327,1.40313,1.40327,28400000.0
2006-03-16 21:35:00,1.40325,1.40337,1.40293,1.40337,33300000.0
2006-03-16 21:36:00,1.40346,1.40346,1.40308,1.40339,24400000.0
2006-03-16 21:37:00,1.40338,1.40347,1.40327,1.4034,48900000.0
2006-03-16 21:38:00,1.40339,1.40346,1.40326,1.40346,54700001.0
2006-03-16 21:39:00,1.4033,1.40354,1.4032,1.40331,37600000.0
2006-03-16 21:40:00,1.40311,1.40327,1.40308,1.40327,33500000.0
2006-03-16 21:41:00,1.40332,1.40362,1.40332,1.40352,30000000.0
2006-03-16 21:42:00,1.40352,1.40352,1.4031,1.4031,25800000.0
2006-03-16 21:43:00,1.40335,1.40346,1.40322,1.40346,30800000.0
2006-03-16 21:44:00,1.40336,1.40351,1.40323,1.40334,32800000.0
2006-03-16 21:45:00,1.40347,1.40347,1.40336,1.40342,23400000.0
2006-03-16 21:46:00,1.40344,1.40349,1.40307,1.40321,51500000.0
2006-03-16 21:47:00,1.40322,1.40332,1.40306,1.40306,38700000.0
2006-03-16 21:48:00,1.40311,1.4032,1.40286,1.40301,42900000.0
2006-03-16 21:49:00,1.40317,1.40345,1.40317,1.40345,22200000.0
2006-03-16 21:50:00,1.40359,1.40361,1.40326,1.40326,63600000.0
2006-03-16 21:51:00,1.40318,1.40356,1.40318,1.40343,53000000.0
2006-03-16 21:52:00,1.40333,1.40349,1.40322,1.40335,27600000.0
2006-03-16 21:53:00,1.40329,1.40349,1.40317,1.40317,39900000.0
2006-03-16 21:54:00,1.40314,1.40339,1.40312,1.40339,45500000.0
2006-03-16 21:55:00,1.40342,1.40347,1.40327,1.40344,42200000.0
2006-03-16 21:56:00,1.40338,1.40351,1.40333,1.40344,43900000.0
2006-03-16 21:57:00,1.40346,1.40362,1.40303,1.40332,37800001.0
2006-03-16 21:58:00,1.40324,1.40337,1.40319,1.40319,38000000.0
2006-03-16 21:59:00,1.40323,1.40348,1.40304,1.40329,49000000.0
2006-03-16 22:00:00,1.40355,1.40366,1.40352,1.40353,43600001.0
2006-03-16 22:01:00,1.40347,1.40374,1.40345,1.40356,36900000.0
2006-03-16 22:02:00,1.40347,1.40359,1.4032,1.4032,28600000.0
2006-03-16 22:03:00,1.40345,1.40345,1.4032,1.40334,30400000.0
2006-03-16 22:04:00,1.40329,1.40355,1.40321,1.40339,35000000.0
2006-03-16 22:05:00,1.40348,1.40348,1.40325,1.40344,59400000.0
2006-03-16 22:06:00,1.40349,1.40349,1.40311,1.40341,43200000.0
2006-03-16 22:07:00,1.40325,1.40339,1.40315,1.40319,39800000.0
2006-03-16 22:08:00,1.40291,1.4034,1.40291,1.40337,37300000.0
2006-03-16 22:09:00,1.40331,1.4034,1.4031,1.4031,24400000.0
2006-03-16 22:10:00,1.40317,1.40344,1.40314,1.40344,41800000.0
2006-03-16 22:11:00,1.40335,1.40357,1.40319,1.40327,34500000.0
2006-03-16 22:12:00,1.40322,1.40322,1.40297,1.40297,42800000.0
2006-03-16 22:13:00,1.40305,1.40318,1.40297,1.40304,42200001.0
2006-03-16 22:14:00,1.40299,1.40328,1.40273,1.40274,50600000.0
2006-03-16 22:15:00,1.40287,1.40305,1.40278,1.40291,36200000.0
2006-03-16 22:16:00,1.40278,1.40303,1.40278,1.40278,36400000.0
2006-03-16 22:17:00,1.40298,1.40311,1.40285,1.40296,30800000.0
2006-03-16 22:18:00,1.40315,1.40315,1.40291,1.40293,18600000.0
2006-03-16 22:19:00,1.40301,1.40356,1.40301,1.40349,30400000.0
2006-03-16 22:20:00,1.40341,1.40367,1.40337,1.40367,28800000.0
2006-03-16 22:21:00,1.40357,1.4036,1.40332,1.40339,44900000.0
2006-03-16 22:22:00,1.40354,1.40354,1.40337,1.40343,37200000.0
2006-03-16 22:23:00,1.40353,1.40353,1.40314,1.40314,31600000.0
2006-03-16 22:24:00,1.40328,1.40335,1.4031,1.40335,41400000.0
2006-03-16 22:25:00,1.40331,1.40356,1.40331,1.40349,39700000.0
2006-03-16 22:26:00,1.40326,1.40345,1.40326,1.40336,45000000.0
2006-03-16 22:27:00,1.40314,1.40324,1.40279,1.40307,50100000.0
2006-03-16 22:28:00,1.40297,1.40328,1.40296,1.4031,39800000.0
2006-03-16 22:29:00,1.40324,1.40329,1.40309,1.40328,24900000.0
2006-03-16 22:30:00,1.40329,1.40329,1.40303,1.40303,38600000.0
2006-03-16 22:31:00,1.40304,1.40321,1.40231,1.40305,34400001.0
2006-03-16 22:32:00,1.40286,1.40298,1.40269,1.40295,59800001.0
2006-03-16 22:33:00,1.40293,1.40312,1.40293,1.40309,32000000.0
2006-03-16 22:34:00,1.40318,1.4033,1.40295,1.40311,24600000.0
2006-03-16 22:35:00,1.40319,1.40319,1.40292,1.40296,34400000.0
2006-03-16 22:36:00,1.40315,1.40325,1.40257,1.40257,33000000.0
2006-03-16 22:37:00,1.40311,1.40328,1.40311,1.40323,48000000.0
2006-03-16 22:38:00,1.40309,1.40325,1.40305,1.40316,32500000.0
2006-03-16 22:39:00,1.40309,1.40325,1.40302,1.40314,27000000.0
2006-03-16 22:40:00,1.40318,1.40318,1.40272,1.40272,54000000.0
2006-03-16 22:41:00,1.40297,1.40319,1.40297,1.40307,43800000.0
2006-03-16 22:42:00,1.40312,1.40319,1.40296,1.40308,17200000.0
2006-03-16 22:43:00,1.40312,1.4032,1.403,1.40315,41300000.0
2006-03-16 22:44:00,1.40297,1.4031,1.40288,1.4031,51200002.0
2006-03-16 22:45:00,1.40307,1.40315,1.40295,1.40315,26800000.0
2006-03-16 22:46:00,1.40312,1.4032,1.403,1.403,37400000.0
2006-03-16 22:47:00,1.40311,1.40311,1.40288,1.403,42200000.0
2006-03-16 22:48:00,1.40286,1.40321,1.40286,1.40312,88600000.0
2006-03-16 22:49:00,1.40325,1.40341,1.40303,1.40323,29200000.0
2006-03-16 22:50:00,1.4033,1.40348,1.40326,1.40326,23400000.0
2006-03-16 22:51:00,1.40345,1.40353,1.40335,1.4035,28000000.0
2006-03-16 22:52:00,1.40342,1.40346,1.40312,1.40314,30600000.0
2006-03-16 22:53:00,1.40333,1.40362,1.40309,1.40362,58300000.0
2006-03-16 22:54:00,1.40359,1.40367,1.40343,1.40343,34800000.0
2006-03-16 22:55:00,1.40352,1.40362,1.40334,1.40334,18800000.0
2006-03-16 22:56:00,1.40352,1.40354,1.40339,1.40351,24400000.0
2006-03-16 22:57:00,1.40338,1.40338,1.40305,1.40305,37000000.0
2006-03-16 22:58:00,1.40328,1.40338,1.40321,1.40321,30400000.0
2006-03-16 22:59:00,1.40338,1.40343,1.40319,1.40337,54400000.0
2006-03-16 23:00:00,1.40331,1.4035,1.40314,1.40314,43400000.0
2006-03-16 23:01:00,1.40325,1.40341,1.4031,1.40341,48600000.0
2006-03-16 23:02:00,1.40327,1.40335,1.40322,1.40322,40700000.0
2006-03-16 23:03:00,1.40331,1.40331,1.40306,1.40306,48200000.0
2006-03-16 23:04:00,1.40311,1.40326,1.40301,1.40326,30600000.0
2006-03-16 23:05:00,1.40317,1.40318,1.40303,1.40318,50800000.0
2006-03-16 23:06:00,1.40313,1.4032,1.40275,1.40311,45800000.0
2006-03-16 23:07:00,1.40289,1.40317,1.40289,1.40305,32000000.0
2006-03-16 23:08:00,1.40298,1.40298,1.40277,1.40286,33200000.0
2006-03-16 23:09:00,1.40294,1.40317,1.40292,1.40297,34400000.0
2006-03-16 23:10:00,1.40286,1.40322,1.40277,1.40297,39900000.0
2006-03-16 23:11:00,1.40305,1.40305,1.4028,1.40293,55600000.0
2006-03-16 23:12:00,1.40312,1.40322,1.40304,1.40319,43800000.0
2006-03-16 23:13:00,1.40266,1.40338,1.40266,1.40311,22600000.0
2006-03-16 23:14:00,1.40301,1.40301,1.40282,1.40287,32300000.0
2006-03-16 23:15:00,1.40296,1.40311,1.40244,1.40302,40200000.0
2006-03-16 23:16:00,1.40301,1.40308,1.40282,1.40308,26800000.0
2006-03-16 23:17:00,1.40313,1.40319,1.40302,1.40307,35400000.0
2006-03-16 23:18:00,1.40341,1.40352,1.40305,1.40327,66400001.0
2006-03-16 23:19:00,1.40342,1.40363,1.40333,1.40342,79800001.0
2006-03-16 23:20:00,1.40354,1.40354,1.40298,1.40345,38400000.0
2006-03-16 23:21:00,1.40363,1.40373,1.40344,1.40353,38800000.0
2006-03-16 23:22:00,1.40352,1.40366,1.40328,1.40366,45000000.0
2006-03-16 23:23:00,1.40356,1.40392,1.40356,1.40392,40800001.0
2006-03-16 23:24:00,1.40381,1.40405,1.40372,1.40372,39800000.0
2006-03-16 23:25:00,1.40384,1.40391,1.40373,1.40373,32400000.0
2006-03-16 23:26:00,1.40386,1.40396,1.40373,1.40396,40200000.0
2006-03-16 23:27:00,1.40385,1.40399,1.40375,1.40375,25200000.0
2006-03-16 23:28:00,1.40356,1.40361,1.40329,1.40329,42000000.0
2006-03-16 23:29:00,1.40366,1.40392,1.40352,1.40376,49400000.0
2006-03-16 23:30:00,1.40374,1.40393,1.40363,1.40373,24100000.0
2006-03-16 23:31:00,1.40379,1.40401,1.40353,1.40401,30600000.0
2006-03-16 23:32:00,1.40378,1.40395,1.4035,1.40365,37600000.0
2006-03-16 23:33:00,1.40353,1.40379,1.40353,1.40379,35200000.0
2006-03-16 23:34:00,1.40389,1.40399,1.4037,1.40375,49100000.0
2006-03-16 23:35:00,1.40391,1.40391,1.40344,1.40379,52600000.0
2006-03-16 23:36:00,1.40395,1.40395,1.40375,1.40375,34200000.0
2006-03-16 23:37:00,1.40381,1.40381,1.40369,1.40372,26800000.0
2006-03-16 23:38:00,1.40365,1.40365,1.40346,1.40361,45700000.0
2006-03-16 23:39:00,1.40345,1.4036,1.40342,1.40358,31400000.0
2006-03-16 23:40:00,1.40377,1.40377,1.40337,1.40337,42200000.0
2006-03-16 23:41:00,1.4037,1.40397,1.40331,1.40331,31400000.0
2006-03-16 23:42:00,1.40375,1.40375,1.40348,1.40367,24400000.0
2006-03-16 23:43:00,1.40364,1.40369,1.40308,1.40357,36100000.0
2006-03-16 23:44:00,1.40372,1.40372,1.40348,1.4036,42600000.0
2006-03-16 23:45:00,1.40339,1.40362,1.40312,1.40336,52700000.0
2006-03-16 23:46:00,1.40339,1.40339,1.40316,1.40326,40000000.0
2006-03-16 23:47:00,1.40333,1.40345,1.40319,1.4034,48400001.0
2006-03-16 23:48:00,1.40341,1.40341,1.40311,1.40332,43400000.0
2006-03-16 23:49:00,1.40335,1.40338,1.40289,1.40316,62600000.0
2006-03-16 23:50:00,1.40319,1.40324,1.40279,1.40294,26400000.0
2006-03-16 23:51:00,1.40316,1.40325,1.40298,1.40312,55200000.0
2006-03-16 23:52:00,1.40321,1.40321,1.40282,1.40306,34400000.0
2006-03-16 23:53:00,1.40331,1.40331,1.40295,1.40313,35600000.0
2006-03-16 23:54:00,1.40319,1.40338,1.40261,1.40261,42400000.0
2006-03-16 23:55:00,1.40306,1.40322,1.40306,1.40316,32200000.0
2006-03-16 23:56:00,1.40322,1.40331,1.40304,1.40314,42400000.0
2006-03-16 23:57:00,1.40301,1.40301,1.40265,1.40276,30400000.0
2006-03-16 23:58:00,1.40268,1.40283,1.40241,1.40283,28000000.0
2006-03-16 23:59:00,1.40288,1.40298,1.40268,1.40273,39800000.0
2006-03-17 00:00:00,1.40288,1.40303,1.40276,1.40288,38100000.0
2006-03-17 00:01:00,1.4032,1.4036,1.4031,1.4034,31800000.0
2006-03-17 00:02:00,1.4033,1.4036,1.4032,1.4034,31800000.0
2006-03-17 00:03:00,1.4036,1.4036,1.4033,1.4034,31800000.0
2006-03-17 00:04:00,1.4033,1.4033,1.4032,1.4032,31800000.0
2006-03-17 00:05:00,1.4031,1.4032,1.4031,1.4032,31800000.0
2006-03-17 00:06:00,1.4031,1.4031,1.403,1.4031,31800000.0
2006-03-17 00:07:00,1.4032,1.4032,1.4032,1.4032,31800000.0
2006-03-17 00:08:00,1.4031,1.4032,1.4031,1.4032,31800000.0
2006-03-17 00:09:00,1.403,1.4031,1.403,1.4031,31800000.0
2006-03-17 00:10:00,1.4032,1.4032,1.4031,1.4032,31800000.0
2006-03-17 00:11:00,1.4034,1.4034,1.403,1.403,31800000.0
2006-03-17 00:12:00,1.4029,1.403,1.4029,1.4029,31800000.0
2006-03-17 00:13:00,1.4027,1.4027,1.4026,1.4027,31800000.0
2006-03-17 00:14:00,1.4025,1.403,1.4025,1.403,31800000.0
2006-03-17 00:15:00,1.4029,1.403,1.4029,1.403,31800000.0
2006-03-17 00:16:00,1.4029,1.4029,1.4026,1.4029,31800000.0
2006-03-17 00:17:00,1.4027,1.403,1.4027,1.403,31800000.0
2006-03-17 00:18:00,1.4029,1.4029,1.4027,1.4027,31800000.0
2006-03-17 00:19:00,1.4026,1.4027,1.4026,1.4026,31800000.0
2006-03-17 00:21:00,1.4027,1.4027,1.4027,1.4027,31800000.0
2006-03-17 00:22:00,1.403,1.403,1.4029,1.403,31800000.0
2006-03-17 00:23:00,1.4031,1.4031,1.403,1.403,31800000.0
2006-03-17 00:25:00,1.4029,1.4029,1.4029,1.4029,31800000.0
2006-03-17 00:26:00,1.40281,1.40281,1.40248,1.40248,31800000.0
2006-03-17 00:27:00,1.40238,1.40238,1.4021,1.40216,34400000.0
2006-03-17 00:28:00,1.40217,1.40221,1.40195,1.402,60400000.0
2006-03-17 00:29:00,1.40198,1.40212,1.40187,1.40191,35200000.0
2006-03-17 00:30:00,1.40164,1.40259,1.40164,1.40259,27800000.0
2006-03-17 00:31:00,1.40241,1.40241,1.40216,1.40227,46000000.0
2006-03-17 00:32:00,1.40226,1.40226,1.40186,1.40186,36000000.0
2006-03-17 00:33:00,1.40199,1.40199,1.40172,1.40197,25800000.0
2006-03-17 00:34:00,1.40197,1.40214,1.40165,1.40165,30600000.0
2006-03-17 00:35:00,1.40203,1.40219,1.4019,1.40219,48800001.0
2006-03-17 00:36:00,1.4021,1.4021,1.40195,1.40203,40000001.0
2006-03-17 00:37:00,1.40222,1.40222,1.40207,1.40207,20600000.0
2006-03-17 00:38:00,1.40213,1.40222,1.40177,1.40183,33400000.0
2006-03-17 00:39:00,1.4019,1.40214,1.40186,1.40204,30000000.0
2006-03-17 00:40:00,1.40212,1.40222,1.40202,1.40222,29400000.0
2006-03-17 00:41:00,1.40233,1.40254,1.40222,1.40241,34000000.0
2006-03-17 00:42:00,1.40253,1.4027,1.40252,1.4027,40000000.0
2006-03-17 00:43:00,1.40252,1.40279,1.40235,1.40274,30600000.0
2006-03-17 00:44:00,1.40271,1.40279,1.40261,1.40274,23800000.0
2006-03-17 00:45:00,1.40276,1.40277,1.40257,1.40264,42400000.0
2006-03-17 00:46:00,1.40271,1.40279,1.40261,1.40279,44600000.0
2006-03-17 00:47:00,1.40272,1.40279,1.40259,1.40269,45700000.0
2006-03-17 00:48:00,1.40244,1.40282,1.40244,1.40264,39400001.0
2006-03-17 00:49:00,1.40274,1.40277,1.40247,1.40269,44600000.0
2006-03-17 00:50:00,1.40267,1.40286,1.40251,1.40286,42600000.0
2006-03-17 00:51:00,1.40287,1.403,1.40277,1.403,35800000.0
2006-03-17 00:52:00,1.40276,1.403,1.40272,1.403,30700000.0
2006-03-17 00:53:00,1.40307,1.4033,1.40298,1.4031,58800000.0
2006-03-17 00:54:00,1.40268,1.40309,1.40268,1.40289,27600000.0
2006-03-17 00:55:00,1.40283,1.4029,1.4025,1.4029,28500000.0
2006-03-17 00:56:00,1.40287,1.40292,1.40272,1.40277,32800000.0
2006-03-17 00:57:00,1.4029,1.40292,1.40269,1.40269,38000000.0
2006-03-17 00:58:00,1.40292,1.40292,1.4027,1.40279,35900000.0
2006-03-17 00:59:00,1.40292,1.40292,1.40277,1.40292,43200001.0
2006-03-17 01:00:00,1.40287,1.40294,1.40272,1.40277,39800000.0
2006-03-17 01:01:00,1.4029,1.40341,1.4029,1.40326,35000000.0
2006-03-17 01:02:00,1.40333,1.4035,1.403,1.403,58800000.0
2006-03-17 01:03:00,1.4033,1.4033,1.40294,1.40323,37400000.0
2006-03-17 01:04:00,1.4033,1.40343,1.40321,1.40322,44600000.0
2006-03-17 01:05:00,1.40301,1.40309,1.40289,1.40296,37600000.0
2006-03-17 01:06:00,1.40302,1.40302,1.40274,1.40301,34400000.0
2006-03-17 01:07:00,1.40305,1.40317,1.40293,1.40306,42200000.0
2006-03-17 01:08:00,1.40313,1.40316,1.40276,1.40276,21800000.0
2006-03-17 01:09:00,1.40309,1.40309,1.40276,1.403,26600000.0
2006-03-17 01:10:00,1.40299,1.40314,1.40273,1.40302,32400000.0
2006-03-17 01:11:00,1.40297,1.4031,1.40297,1.4031,32500000.0
2006-03-17 01:12:00,1.4028,1.40287,1.40248,1.40271,33400000.0
2006-03-17 01:13:00,1.40286,1.40286,1.40255,1.40272,37400000.0
2006-03-17 01:14:00,1.40238,1.40257,1.40231,1.40257,30400000.0
2006-03-17 01:15:00,1.40274,1.40274,1.40242,1.40273,30600000.0
2006-03-17 01:16:00,1.40269,1.40285,1.40247,1.40275,38400000.0
2006-03-17 01:17:00,1.40282,1.40282,1.40254,1.4026,32600000.0
2006-03-17 01:18:00,1.40287,1.40287,1.40242,1.40274,24200000.0
2006-03-17 01:19:00,1.40265,1.40271,1.40241,1.40241,37500000.0
2006-03-17 01:20:00,1.40242,1.40247,1.40189,1.40247,46800000.0
2006-03-17 01:21:00,1.40238,1.40268,1.40238,1.40253,57400000.0
2006-03-17 01:22:00,1.4026,1.40284,1.4025,1.40276,24400000.0
2006-03-17 01:23:00,1.40271,1.40285,1.40258,1.40258,74000002.0
2006-03-17 01:24:00,1.40291,1.40299,1.40279,1.40294,20400000.0
2006-03-17 01:25:00,1.40282,1.40285,1.40251,1.40266,36800000.0
2006-03-17 01:26:00,1.40253,1.40276,1.40251,1.40266,27000000.0
2006-03-17 01:27:00,1.40265,1.40265,1.40245,1.40265,43900000.0
2006-03-17 01:28:00,1.40249,1.40266,1.40227,1.40266,49000001.0
2006-03-17 01:29:00,1.40271,1.40271,1.40249,1.40252,40000000.0
2006-03-17 01:30:00,1.40272,1.40274,1.40232,1.40255,47600000.0
2006-03-17 01:31:00,1.40242,1.40259,1.40236,1.40257,32600000.0
2006-03-17 01:32:00,1.40249,1.40264,1.40234,1.40246,37400000.0
2006-03-17 01:33:00,1.40252,1.40262,1.40242,1.40259,26600000.0
2006-03-17 01:34:00,1.40259,1.40272,1.4022,1.40269,40000000.0
2006-03-17 01:35:00,1.40247,1.40259,1.40221,1.40221,42000000.0
2006-03-17 01:36:00,1.40244,1.40259,1.40244,1.40244,35000000.0
2006-03-17 01:37:00,1.40249,1.40261,1.40222,1.40254,30600000.0
2006-03-17 01:38:00,1.40246,1.40264,1.40239,1.40239,34100000.0
2006-03-17 01:39:00,1.40253,1.40272,1.40221,1.40261,49400000.0
2006-03-17 01:40:00,1.40258,1.40269,1.40253,1.40263,55900000.0
2006-03-17 01:41:00,1.40256,1.40281,1.40251,1.40263,58000000.0
2006-03-17 01:42:00,1.40271,1.40281,1.40251,1.40271,37600000.0
2006-03-17 01:43:00,1.40276,1.40291,1.40233,1.40287,30600000.0
2006-03-17 01:44:00,1.40282,1.40282,1.4025,1.40277,29100000.0
2006-03-17 01:45:00,1.40275,1.40287,1.40267,1.40277,37400000.0
2006-03-17 01:46:00,1.40275,1.40292,1.40262,1.40274,35200000.0
2006-03-17 01:47:00,1.40269,1.40278,1.40249,1.40251,48100000.0
2006-03-17 01:48:00,1.40277,1.40287,1.40242,1.40242,34600000.0
2006-03-17 01:49:00,1.40277,1.40288,1.40233,1.40281,36200000.0
2006-03-17 01:50:00,1.40292,1.40305,1.40257,1.40305,49600001.0
2006-03-17 01:51:00,1.40296,1.40296,1.40275,1.40275,24400000.0
2006-03-17 01:52:00,1.40307,1.40312,1.40287,1.40287,50000000.0
2006-03-17 01:53:00,1.40318,1.40327,1.4031,1.4031,41000000.0
2006-03-17 01:54:00,1.40307,1.40317,1.40304,1.40312,52000000.0
2006-03-17 01:55:00,1.40311,1.40342,1.40311,1.4032,35200000.0
2006-03-17 01:56:00,1.40336,1.40355,1.40328,1.40328,45000000.0
2006-03-17 01:57:00,1.40329,1.40333,1.40315,1.40324,42400000.0
2006-03-17 01:58:00,1.40312,1.40323,1.40291,1.40292,24800000.0
2006-03-17 01:59:00,1.40323,1.40331,1.40318,1.40328,38200000.0
2006-03-17 02:00:00,1.40316,1.40333,1.403,1.403,30200000.0
2006-03-17 02:01:00,1.40288,1.40288,1.40273,1.40278,40800000.0
2006-03-17 02:02:00,1.40273,1.40318,1.40273,1.40306,95700000.0
2006-03-17 02:03:00,1.40317,1.40326,1.40303,1.40311,107400001.0
2006-03-17 02:04:00,1.40313,1.40335,1.40313,1.40324,59800000.0
2006-03-17 02:05:00,1.4029,1.4029,1.40283,1.40288,87200000.0
2006-03-17 02:06:00,1.40303,1.40308,1.40271,1.40305,73500000.0
2006-03-17 02:07:00,1.40315,1.40318,1.40277,1.40307,191100001.0
2006-03-17 02:08:00,1.40292,1.4031,1.40292,1.40306,40700000.0
2006-03-17 02:09:00,1.4031,1.4032,1.40276,1.40297,166100000.0
2006-03-17 02:10:00,1.40272,1.4031,1.40268,1.40275,116600000.0
2006-03-17 02:11:00,1.40277,1.40285,1.40277,1.40285,37800000.0
2006-03-17 02:12:00,1.40284,1.40288,1.40279,1.40284,82000002.0
2006-03-17 02:13:00,1.4028,1.40295,1.4028,1.40295,62600000.0
2006-03-17 02:14:00,1.403,1.40306,1.40272,1.40306,185000001.0
2006-03-17 02:15:00,1.40301,1.4032,1.40293,1.40312,257800000.0
2006-03-17 02:16:00,1.40341,1.40348,1.40322,1.40343,38400000.0
2006-03-17 02:17:00,1.40307,1.40355,1.40287,1.40312,174400001.0
2006-03-17 02:18:00,1.40328,1.40354,1.40286,1.40331,33700000.0
2006-03-17 02:19:00,1.40337,1.40337,1.40302,1.40312,60100000.0
2006-03-17 02:20:00,1.40327,1.40346,1.40319,1.40337,44400000.0
2006-03-17 02:21:00,1.40305,1.40328,1.40298,1.40328,38300000.0
2006-03-17 02:22:00,1.40298,1.40303,1.40298,1.40303,23400000.0
2006-03-17 02:23:00,1.40332,1.40335,1.40314,1.40319,31600000.0
2006-03-17 02:24:00,1.40316,1.40334,1.40309,1.40332,30200000.0
2006-03-17 02:25:00,1.4032,1.40323,1.40291,1.403,123500000.0
2006-03-17 02:26:00,1.40284,1.40328,1.40271,1.40328,89000000.0
2006-03-17 02:27:00,1.40327,1.40327,1.40304,1.40307,53900000.0
2006-03-17 02:28:00,1.40305,1.40313,1.40298,1.40301,36600000.0
2006-03-17 02:29:00,1.40318,1.40318,1.4028,1.40297,57800000.0
2006-03-17 02:30:00,1.40329,1.40346,1.40319,1.40346,38000000.0
2006-03-17 02:31:00,1.40343,1.40355,1.40335,1.40342,55400000.0
2006-03-17 02:32:00,1.40359,1.40369,1.40336,1.40351,38000000.0
2006-03-17 02:33:00,1.40318,1.40322,1.40305,1.40315,204000001.0
2006-03-17 02:34:00,1.4036,1.40385,1.4036,1.40384,28600000.0
2006-03-17 02:35:00,1.40387,1.40392,1.4035,1.40355,76400000.0
2006-03-17 02:36:00,1.40389,1.40418,1.40389,1.40412,29800000.0
2006-03-17 02:37:00,1.40392,1.40434,1.40388,1.40406,78400000.0
2006-03-17 02:38:00,1.40441,1.40449,1.40426,1.40429,52700000.0
2006-03-17 02:39:00,1.40428,1.4043,1.40394,1.40401,44800000.0
2006-03-17 02:40:00,1.40396,1.40416,1.40396,1.40416,41200000.0
2006-03-17 02:41:00,1.40408,1.40412,1.40388,1.40388,40700000.0
2006-03-17 02:42:00,1.40384,1.40402,1.40384,1.40402,45100001.0
2006-03-17 02:43:00,1.40414,1.40414,1.40397,1.40397,45000000.0
2006-03-17 02:44:00,1.40388,1.40399,1.40376,1.40399,39400000.0
2006-03-17 02:45:00,1.40348,1.40359,1.40337,1.40345,37400000.0
2006-03-17 02:46:00,1.40341,1.40348,1.40326,1.40331,159800000.0
2006-03-17 02:47:00,1.4037,1.4041,1.40335,1.4041,219300002.0
2006-03-17 02:48:00,1.40387,1.40405,1.40368,1.40377,126400000.0
2006-03-17 02:49:00,1.40366,1.40402,1.4035,1.4035,66600000.0
2006-03-17 02:50:00,1.40361,1.40397,1.4034,1.40397,121400000.0
2006-03-17 02:51:00,1.40355,1.40374,1.40342,1.40364,86000000.0
2006-03-17 02:52:00,1.40395,1.404,1.40382,1.40393,25600000.0
2006-03-17 02:53:00,1.404,1.404,1.40356,1.40382,25800000.0
2006-03-17 02:54:00,1.40407,1.40423,1.40403,1.40408,39800000.0
2006-03-17 02:55:00,1.4042,1.40432,1.40397,1.40405,33900000.0
2006-03-17 02:56:00,1.40379,1.40379,1.40347,1.40359,48200000.0
2006-03-17 02:57:00,1.40366,1.4037,1.40352,1.40355,53000000.0
2006-03-17 02:58:00,1.40339,1.40357,1.40339,1.40346,58200000.0
2006-03-17 02:59:00,1.40344,1.40365,1.40334,1.40334,52400000.0
2006-03-17 03:00:00,1.40332,1.4035,1.40318,1.40349,132700002.0
2006-03-17 03:01:00,1.4035,1.4035,1.40335,1.40338,44400000.0
2006-03-17 03:02:00,1.40327,1.40343,1.40316,1.40343,51200000.0
2006-03-17 03:03:00,1.40351,1.40353,1.40346,1.40353,54600000.0
2006-03-17 03:04:00,1.40359,1.40403,1.40355,1.40367,36400000.0
2006-03-17 03:05:00,1.4036,1.40362,1.40342,1.40345,72000000.0
2006-03-17 03:06:00,1.40342,1.40377,1.40338,1.40377,52800000.0
2006-03-17 03:07:00,1.40384,1.40428,1.40377,1.40405,83800000.0
2006-03-17 03:08:00,1.40406,1.40425,1.40378,1.40378,41800000.0
2006-03-17 03:09:00,1.40416,1.40433,1.40388,1.40427,32000000.0
2006-03-17 03:10:00,1.40381,1.4042,1.40381,1.40418,31000000.0
2006-03-17 03:11:00,1.40371,1.40376,1.40369,1.40369,30400000.0
2006-03-17 03:12:00,1.40388,1.40396,1.40352,1.4038,43800000.0
2006-03-17 03:13:00,1.40346,1.40384,1.40339,1.40379,46800000.0
2006-03-17 03:14:00,1.4039,1.4041,1.40365,1.404,44400000.0
2006-03-17 03:15:00,1.40369,1.40424,1.40369,1.40393,42000000.0
2006-03-17 03:16:00,1.40384,1.4039,1.40357,1.40385,40200000.0
2006-03-17 03:17:00,1.40379,1.40386,1.40338,1.40386,49200000.0
2006-03-17 03:18:00,1.40381,1.40389,1.40358,1.40389,25400000.0
2006-03-17 03:19:00,1.4037,1.40383,1.40351,1.40383,20800000.0
2006-03-17 03:20:00,1.4032,1.40374,1.40317,1.40374,58600000.0
2006-03-17 03:21:00,1.40349,1.40349,1.40328,1.40328,28800000.0
2006-03-17 03:22:00,1.40321,1.40328,1.40303,1.40308,68000000.0
2006-03-17 03:23:00,1.40313,1.40321,1.40308,1.40313,91400000.0
2006-03-17 03:24:00,1.40314,1.40314,1.40303,1.40313,50400000.0
2006-03-17 03:25:00,1.40356,1.40356,1.40313,1.40319,39000000.0
2006-03-17 03:26:00,1.40306,1.40316,1.40301,1.40311,135500000.0
2006-03-17 03:27:00,1.40312,1.40316,1.40293,1.40314,89800000.0
2006-03-17 03:28:00,1.40304,1.40311,1.40303,1.40304,39400000.0
2006-03-17 03:29:00,1.40301,1.40305,1.40296,1.40296,48800001.0
2006-03-17 03:30:00,1.40293,1.40294,1.40273,1.40288,72900001.0
2006-03-17 03:31:00,1.40286,1.40323,1.40286,1.40309,41400000.0
2006-03-17 03:32:00,1.40303,1.40317,1.40262,1.40262,57500001.0
2006-03-17 03:33:00,1.4024,1.4025,1.4024,1.40247,44800000.0
2006-03-17 03:34:00,1.40254,1.40269,1.40229,1.40232,49300000.0
2006-03-17 03:35:00,1.40259,1.40271,1.40245,1.40257,68600000.0
2006-03-17 03:36:00,1.40259,1.40311,1.40249,1.40302,53000000.0
2006-03-17 03:37:00,1.40309,1.40309,1.4027,1.40306,29600000.0
2006-03-17 03:38:00,1.40315,1.40325,1.40295,1.40313,43500000.0
2006-03-17 03:39:00,1.40278,1.40282,1.4027,1.40273,84000000.0
2006-03-17 03:40:00,1.4027,1.40325,1.40268,1.4031,140400000.0
2006-03-17 03:41:00,1.40303,1.40321,1.40303,1.4032,92000000.0
2006-03-17 03:42:00,1.4032,1.4033,1.40317,1.40327,75200000.0
2006-03-17 03:43:00,1.40317,1.40332,1.40317,1.40332,33400000.0
2006-03-17 03:44:00,1.4031,1.40328,1.40307,1.40308,38000000.0
2006-03-17 03:45:00,1.40307,1.40356,1.40302,1.40356,43300000.0
2006-03-17 03:46:00,1.40329,1.40333,1.40316,1.40316,42000000.0
2006-03-17 03:47:00,1.40323,1.40347,1.40323,1.40333,25600000.0
2006-03-17 03:48:00,1.40369,1.40379,1.40349,1.40364,27200000.0
2006-03-17 03:49:00,1.40369,1.40369,1.40334,1.40334,32400000.0
2006-03-17 03:50:00,1.40359,1.40366,1.40334,1.40337,115700000.0
2006-03-17 03:51:00,1.40357,1.40362,1.40354,1.40356,36200000.0
2006-03-17 03:52:00,1.40358,1.40358,1.40326,1.40334,92400000.0
2006-03-17 03:53:00,1.40342,1.4035,1.40328,1.40339,51400000.0
2006-03-17 03:54:00,1.40336,1.40381,1.40336,1.40343,29600000.0
2006-03-17 03:55:00,1.40379,1.40392,1.40364,1.40391,45800001.0
2006-03-17 03:56:00,1.40377,1.40388,1.40369,1.40369,21200000.0
2006-03-17 03:57:00,1.40304,1.40322,1.40301,1.40309,140900001.0
2006-03-17 03:58:00,1.40293,1.40371,1.40293,1.40295,236100002.0
2006-03-17 03:59:00,1.40328,1.40352,1.40325,1.40331,149000000.0
2006-03-17 04:00:00,1.40326,1.40332,1.40299,1.40312,58400000.0
2006-03-17 04:01:00,1.40311,1.40345,1.40295,1.40345,127200000.0
2006-03-17 04:02:00,1.40354,1.40391,1.40339,1.40339,114000000.0
2006-03-17 04:03:00,1.40351,1.40361,1.40325,1.40361,72600000.0
2006-03-17 04:04:00,1.40361,1.40367,1.4035,1.40354,125500000.0
2006-03-17 04:05:00,1.40334,1.40403,1.40318,1.40403,207200001.0
2006-03-17 04:06:00,1.40367,1.4042,1.40367,1.40391,108800000.0
2006-03-17 04:07:00,1.40417,1.4043,1.40407,1.40407,135200000.0
2006-03-17 04:08:00,1.40437,1.40442,1.40437,1.40437,11600000.0
2006-03-17 04:09:00,1.40447,1.40447,1.40422,1.40442,29700000.0
2006-03-17 04:10:00,1.40426,1.40426,1.40393,1.40408,117900000.0
2006-03-17 04:11:00,1.40413,1.4043,1.40378,1.40385,56200000.0
2006-03-17 04:12:00,1.40382,1.40388,1.40377,1.40377,64800000.0
2006-03-17 04:13:00,1.40372,1.40383,1.40363,1.40363,41200000.0
2006-03-17 04:14:00,1.40363,1.40371,1.40354,1.40371,70600000.0
2006-03-17 04:15:00,1.40375,1.40404,1.40367,1.40386,76300000.0
2006-03-17 04:16:00,1.40368,1.40386,1.40348,1.40354,92600000.0
2006-03-17 04:17:00,1.40349,1.40363,1.40349,1.40352,45800000.0
2006-03-17 04:18:00,1.40348,1.40348,1.40317,1.40323,110900000.0
2006-03-17 04:19:00,1.40325,1.40338,1.40324,1.40338,59000000.0
2006-03-17 04:20:00,1.40327,1.40355,1.40316,1.40331,148600000.0
2006-03-17 04:21:00,1.40337,1.40347,1.40337,1.40337,52900000.0
2006-03-17 04:22:00,1.40346,1.40391,1.40341,1.40375,40800000.0
2006-03-17 04:23:00,1.40327,1.40335,1.40327,1.40327,42500000.0
2006-03-17 04:24:00,1.40315,1.40323,1.40313,1.40318,133200001.0
2006-03-17 04:25:00,1.40315,1.40362,1.40305,1.40345,211600000.0
2006-03-17 04:26:00,1.40346,1.40346,1.40301,1.4032,114900000.0
2006-03-17 04:27:00,1.40296,1.40316,1.40289,1.40302,58400000.0
2006-03-17 04:28:00,1.40308,1.40321,1.40296,1.40296,53000000.0
2006-03-17 04:29:00,1.40301,1.40361,1.40301,1.40336,60800000.0
2006-03-17 04:30:00,1.4028,1.40291,1.40183,1.40243,110400001.0
2006-03-17 04:31:00,1.40247,1.40259,1.40232,1.40259,30400000.0
2006-03-17 04:32:00,1.40261,1.40261,1.40238,1.40252,52800000.0
2006-03-17 04:33:00,1.40258,1.40258,1.40237,1.40239,41000000.0
2006-03-17 04:34:00,1.40247,1.40274,1.40247,1.40269,37600000.0
2006-03-17 04:35:00,1.40267,1.40297,1.40267,1.40289,51800000.0
2006-03-17 04:36:00,1.40344,1.40353,1.40271,1.40339,208000000.0
2006-03-17 04:37:00,1.40336,1.40376,1.40321,1.40351,126400000.0
2006-03-17 04:38:00,1.40345,1.40355,1.40339,1.40352,35400000.0
2006-03-17 04:39:00,1.40327,1.40346,1.40327,1.40328,66600000.0
2006-03-17 04:40:00,1.40315,1.40349,1.40315,1.40349,43000000.0
2006-03-17 04:41:00,1.40335,1.40358,1.40324,1.40348,69400001.0
2006-03-17 04:42:00,1.40322,1.40333,1.40307,1.40328,66600000.0
2006-03-17 04:43:00,1.40323,1.40328,1.40321,1.40328,70600001.0
2006-03-17 04:44:00,1.40344,1.40408,1.40344,1.40408,27000000.0
2006-03-17 04:45:00,1.40407,1.40425,1.40383,1.40403,34400000.0
2006-03-17 04:46:00,1.40386,1.40386,1.40369,1.40378,49200000.0
2006-03-17 04:47:00,1.40382,1.40424,1.40381,1.40424,85300000.0
2006-03-17 04:48:00,1.40396,1.40424,1.40396,1.40419,64100000.0
2006-03-17 04:49:00,1.40407,1.40417,1.40375,1.40377,54000000.0
2006-03-17 04:50:00,1.40418,1.4043,1.40412,1.40429,48200000.0
2006-03-17 04:51:00,1.4039,1.4039,1.4039,1.4039,23000000.0
2006-03-17 04:52:00,1.4039,1.4044,1.4039,1.4042,41700000.0
2006-03-17 04:53:00,1.4042,1.40467,1.4042,1.40447,45800000.0
2006-03-17 04:54:00,1.4042,1.40435,1.40404,1.40404,46100000.0
2006-03-17 04:55:00,1.40438,1.40466,1.40417,1.40466,48200000.0
2006-03-17 04:56:00,1.40448,1.40491,1.40448,1.40465,71500000.0
2006-03-17 04:57:00,1.40438,1.40478,1.40438,1.40438,32600000.0
2006-03-17 04:58:00,1.40417,1.40455,1.40417,1.40437,40200000.0
2006-03-17 04:59:00,1.40403,1.40439,1.40403,1.40423,96200000.0
2006-03-17 05:00:00,1.40464,1.40464,1.40447,1.40461,49800000.0
2006-03-17 05:01:00,1.40451,1.40476,1.40451,1.40476,37600000.0
2006-03-17 05:02:00,1.40461,1.40463,1.4043,1.40444,45000000.0
2006-03-17 05:03:00,1.40434,1.40459,1.40429,1.40436,129800000.0
2006-03-17 05:04:00,1.40436,1.40439,1.40431,1.40439,225600000.0
2006-03-17 05:05:00,1.40436,1.40436,1.40414,1.40416,167300000.0
2006-03-17 05:06:00,1.40416,1.40417,1.40399,1.40408,178600002.0
2006-03-17 05:07:00,1.4037,1.40408,1.40364,1.40364,302300001.0
2006-03-17 05:08:00,1.40394,1.40399,1.40379,1.40381,302800000.0
2006-03-17 05:09:00,1.40367,1.404,1.40362,1.40363,234400000.0
2006-03-17 05:10:00,1.40365,1.40376,1.40355,1.40365,239100001.0
2006-03-17 05:11:00,1.40368,1.40382,1.4036,1.40362,108400000.0
2006-03-17 05:12:00,1.40362,1.40376,1.40362,1.40367,90400000.0
2006-03-17 05:13:00,1.40374,1.40406,1.40374,1.40386,171000001.0
2006-03-17 05:14:00,1.40388,1.40403,1.40383,1.40397,217700001.0
2006-03-17 05:15:00,1.40406,1.40423,1.40397,1.4042,26400000.0
2006-03-17 05:16:00,1.4041,1.40426,1.40395,1.40395,196500000.0
2006-03-17 05:17:00,1.40399,1.40421,1.40382,1.40421,146000000.0
2006-03-17 05:18:00,1.40422,1.40428,1.4039,1.40408,278300002.0
2006-03-17 05:19:00,1.40394,1.40427,1.40392,1.40394,275800001.0
2006-03-17 05:20:00,1.40398,1.40426,1.40398,1.40407,288100000.0
2006-03-17 05:21:00,1.40412,1.40448,1.40407,1.40424,329400000.0
2006-03-17 05:22:00,1.40424,1.40431,1.4041,1.40426,226600000.0
2006-03-17 05:23:00,1.40426,1.40446,1.40417,1.40417,129300000.0
2006-03-17 05:24:00,1.40414,1.40442,1.40414,1.40438,138200000.0
2006-03-17 05:25:00,1.40456,1.40459,1.40415,1.40428,244300000.0
2006-03-17 05:26:00,1.40428,1.40428,1.40416,1.40428,111600000.0
2006-03-17 05:27:00,1.4046,1.40467,1.40434,1.40461,177200000.0
2006-03-17 05:28:00,1.40453,1.40453,1.40404,1.40439,233600000.0
2006-03-17 05:29:00,1.40433,1.40441,1.40412,1.40423,259400001.0
2006-03-17 05:30:00,1.40435,1.40449,1.40415,1.40418,204800000.0
2006-03-17 05:31:00,1.40421,1.40454,1.40418,1.40434,99100001.0
2006-03-17 05:32:00,1.40452,1.40465,1.40447,1.40457,181200000.0
2006-03-17 05:33:00,1.40452,1.40452,1.40437,1.40442,158400000.0
2006-03-17 05:34:00,1.40433,1.4048,1.40421,1.40431,226800001.0
2006-03-17 05:35:00,1.40447,1.4045,1.40437,1.40442,23600000.0
2006-03-17 05:36:00,1.40417,1.40433,1.40415,1.4042,232700002.0
2006-03-17 05:37:00,1.4042,1.4043,1.40415,1.4042,207400001.0
2006-03-17 05:38:00,1.40425,1.40445,1.40423,1.4044,178800002.0
2006-03-17 05:39:00,1.4044,1.4045,1.4043,1.4044,197600001.0
2006-03-17 05:40:00,1.4042,1.40455,1.40407,1.40424,234000000.0
2006-03-17 05:41:00,1.40409,1.40433,1.404,1.40413,96600000.0
2006-03-17 05:42:00,1.40412,1.40417,1.40397,1.40402,192200000.0
2006-03-17 05:43:00,1.404,1.4041,1.40399,1.40405,85400000.0
2006-03-17 05:44:00,1.40405,1.40422,1.40397,1.40402,88800000.0
2006-03-17 05:45:00,1.40407,1.40427,1.40402,1.40407,161300001.0
2006-03-17 05:46:00,1.40415,1.40438,1.40413,1.40437,176600000.0
2006-03-17 05:47:00,1.40441,1.40443,1.4041,1.40443,223300000.0
2006-03-17 05:48:00,1.40437,1.40467,1.40431,1.40437,274800000.0
2006-03-17 05:49:00,1.40439,1.40464,1.40428,1.40428,188200001.0
2006-03-17 05:50:00,1.40427,1.40464,1.40427,1.40437,284000000.0
2006-03-17 05:51:00,1.40444,1.40453,1.40437,1.40437,170400000.0
2006-03-17 05:52:00,1.40434,1.40456,1.40429,1.40456,187500000.0
2006-03-17 05:53:00,1.40451,1.40461,1.40436,1.40436,91200000.0
2006-03-17 05:54:00,1.40461,1.40489,1.40451,1.40487,197500000.0
2006-03-17 05:55:00,1.40482,1.40492,1.40467,1.40477,236800001.0
2006-03-17 05:56:00,1.40482,1.40499,1.40472,1.40475,112600000.0
2006-03-17 05:57:00,1.40474,1.40482,1.40472,1.40475,148700000.0
2006-03-17 05:58:00,1.40485,1.40508,1.40474,1.40474,129000000.0
2006-03-17 05:59:00,1.40482,1.40482,1.40464,1.40467,72400000.0
2006-03-17 06:00:00,1.4047,1.40472,1.40462,1.40467,232600000.0
2006-03-17 06:01:00,1.40472,1.40484,1.40464,1.40467,162200000.0
2006-03-17 06:02:00,1.40465,1.40482,1.40462,1.40469,273600001.0
2006-03-17 06:03:00,1.40477,1.40487,1.40467,1.40482,56300001.0
2006-03-17 06:04:00,1.40468,1.40468,1.40449,1.40459,148000000.0
2006-03-17 06:05:00,1.40458,1.40481,1.40456,1.40465,425500001.0
2006-03-17 06:06:00,1.40472,1.40487,1.40472,1.4048,88100000.0
2006-03-17 06:07:00,1.40484,1.40487,1.40462,1.40482,468600002.0
2006-03-17 06:08:00,1.40464,1.40484,1.40462,1.40472,470000000.0
2006-03-17 06:09:00,1.4047,1.40497,1.40462,1.40477,385400000.0
2006-03-17 06:10:00,1.40484,1.40492,1.40472,1.40474,290600000.0
2006-03-17 06:11:00,1.40475,1.40482,1.40464,1.40474,421400002.0
2006-03-17 06:12:00,1.40473,1.40504,1.40471,1.40484,292700002.0
2006-03-17 06:13:00,1.4047,1.40485,1.40452,1.40452,323100000.0
2006-03-17 06:14:00,1.40477,1.40494,1.40463,1.40472,328600000.0
2006-03-17 06:15:00,1.40472,1.40479,1.40462,1.40475,180100002.0
2006-03-17 06:16:00,1.40452,1.40477,1.40449,1.40477,274100002.0
2006-03-17 06:17:00,1.4046,1.4047,1.40453,1.40453,177200001.0
2006-03-17 06:18:00,1.40452,1.40473,1.4045,1.40452,212000000.0
2006-03-17 06:19:00,1.4045,1.40468,1.4045,1.40465,183200001.0
2006-03-17 06:20:00,1.4046,1.40475,1.4045,1.40453,338900001.0
2006-03-17 06:21:00,1.4047,1.40487,1.40462,1.40469,216100001.0
2006-03-17 06:22:00,1.40472,1.40499,1.40463,1.40468,251000000.0
2006-03-17 06:23:00,1.40452,1.40475,1.4045,1.40471,292900000.0
2006-03-17 06:24:00,1.40478,1.40504,1.40475,1.40481,311600000.0
2006-03-17 06:25:00,1.40477,1.40494,1.40476,1.40479,236800001.0
2006-03-17 06:26:00,1.40476,1.40492,1.4047,1.40484,343300000.0
2006-03-17 06:27:00,1.40476,1.40483,1.40468,1.40478,332900000.0
2006-03-17 06:28:00,1.40485,1.40496,1.40467,1.40485,388700002.0
2006-03-17 06:29:00,1.40476,1.40483,1.40459,1.4046,103000000.0
2006-03-17 06:30:00,1.40456,1.4048,1.40454,1.4047,268500000.0
2006-03-17 06:31:00,1.40481,1.40488,1.40468,1.4048,135300000.0
2006-03-17 06:32:00,1.4048,1.40486,1.40478,1.4048,168100000.0
2006-03-17 06:33:00,1.40479,1.40497,1.40471,1.4048,310400002.0
2006-03-17 06:34:00,1.40483,1.40493,1.40473,1.40488,217000002.0
2006-03-17 06:35:00,1.40473,1.40498,1.40471,1.40475,130900000.0
2006-03-17 06:36:00,1.40473,1.40483,1.40473,1.40473,59200000.0
2006-03-17 06:37:00,1.40476,1.40499,1.40476,1.40477,233900000.0
2006-03-17 06:38:00,1.40477,1.40515,1.40477,1.40484,120100000.0
2006-03-17 06:39:00,1.40494,1.40499,1.40489,1.40494,30400000.0
2006-03-17 06:40:00,1.40493,1.40506,1.40484,1.40499,142900000.0
2006-03-17 06:41:00,1.40498,1.40506,1.40491,1.40504,184100001.0
2006-03-17 06:42:00,1.40506,1.40509,1.40486,1.40496,322800001.0
2006-03-17 06:43:00,1.40501,1.40508,1.40496,1.40504,154100000.0
2006-03-17 06:44:00,1.40499,1.40499,1.40476,1.40476,310400001.0
2006-03-17 06:45:00,1.4048,1.40486,1.40474,1.40484,226700000.0
2006-03-17 06:46:00,1.40476,1.40482,1.40463,1.40477,220200000.0
2006-03-17 06:47:00,1.40478,1.40486,1.40468,1.40481,275900002.0
2006-03-17 06:48:00,1.40465,1.40488,1.40463,1.40478,38900000.0
2006-03-17 06:49:00,1.40473,1.40498,1.40465,1.40475,213600000.0
2006-03-17 06:50:00,1.40478,1.40478,1.40463,1.4047,38600000.0
2006-03-17 06:51:00,1.40493,1.40493,1.40451,1.40478,20600000.0
2006-03-17 06:52:00,1.40467,1.40491,1.40467,1.40476,250600002.0
2006-03-17 06:53:00,1.4048,1.40507,1.4048,1.40487,254700001.0
2006-03-17 06:54:00,1.40487,1.4051,1.40478,1.40485,456300000.0
2006-03-17 06:55:00,1.40485,1.40495,1.40475,1.40487,316900000.0
2006-03-17 06:56:00,1.405,1.405,1.4049,1.4049,32600000.0
2006-03-17 06:57:00,1.40491,1.40491,1.40483,1.40483,86000000.0
2006-03-17 06:58:00,1.40478,1.40483,1.40463,1.40476,203000000.0
2006-03-17 06:59:00,1.4047,1.40491,1.40463,1.40473,310900002.0
2006-03-17 07:00:00,1.40488,1.40493,1.40481,1.40483,121600000.0
2006-03-17 07:01:00,1.40468,1.40488,1.40467,1.40473,296000001.0
2006-03-17 07:02:00,1.40469,1.4049,1.40462,1.40476,370000000.0
2006-03-17 07:03:00,1.40481,1.40488,1.40473,1.40481,149900000.0
2006-03-17 07:04:00,1.40473,1.40496,1.40472,1.40488,317700000.0
2006-03-17 07:05:00,1.40503,1.40503,1.40487,1.40493,119200000.0
2006-03-17 07:06:00,1.40484,1.40489,1.40469,1.40482,203500001.0
2006-03-17 07:07:00,1.40486,1.40489,1.40469,1.40482,236000001.0
2006-03-17 07:08:00,1.40487,1.40502,1.40478,1.40489,239400000.0
2006-03-17 07:09:00,1.40478,1.40488,1.40457,1.40457,202200000.0
2006-03-17 07:10:00,1.40473,1.40482,1.40465,1.40468,437000000.0
2006-03-17 07:11:00,1.40469,1.40476,1.40466,1.40471,327700003.0
2006-03-17 07:12:00,1.40469,1.40492,1.40464,1.40492,247200000.0
2006-03-17 07:13:00,1.40496,1.40518,1.40493,1.4051,277800000.0
2006-03-17 07:14:00,1.40512,1.40519,1.40506,1.40516,541800000.0
2006-03-17 07:15:00,1.40538,1.4054,1.40512,1.40539,236900001.0
2006-03-17 07:16:00,1.40533,1.40543,1.40528,1.4054,194300000.0
2006-03-17 07:17:00,1.40533,1.40538,1.40515,1.40516,262100001.0
2006-03-17 07:18:00,1.40518,1.40541,1.40513,1.40536,473300001.0
2006-03-17 07:19:00,1.40536,1.4056,1.40527,1.40558,336200002.0
2006-03-17 07:20:00,1.40562,1.40572,1.40543,1.40555,456900001.0
2006-03-17 07:21:00,1.4054,1.40552,1.40527,1.40527,290100000.0
2006-03-17 07:22:00,1.40513,1.40531,1.40506,1.40513,366700001.0
2006-03-17 07:23:00,1.40506,1.4051,1.40478,1.40504,411800000.0
2006-03-17 07:24:00,1.40503,1.40515,1.40495,1.40499,252200000.0
2006-03-17 07:25:00,1.405,1.4051,1.40488,1.40506,403800001.0
2006-03-17 07:26:00,1.40501,1.40517,1.40484,1.40501,286200001.0
2006-03-17 07:27:00,1.40505,1.40517,1.40489,1.40504,171200000.0
2006-03-17 07:28:00,1.40501,1.40503,1.40491,1.40491,252300000.0
2006-03-17 07:29:00,1.40491,1.40501,1.40476,1.40476,231800000.0
2006-03-17 07:30:00,1.40481,1.40496,1.40476,1.40488,519000001.0
2006-03-17 07:31:00,1.40479,1.40493,1.40474,1.40489,208000000.0
2006-03-17 07:32:00,1.40496,1.40501,1.40478,1.40491,424700000.0
2006-03-17 07:33:00,1.40486,1.40498,1.40476,1.40486,416600003.0
2006-03-17 07:34:00,1.40483,1.40498,1.40481,1.40488,292400001.0
2006-03-17 07:35:00,1.40488,1.40504,1.40486,1.4049,269300000.0
2006-03-17 07:36:00,1.4049,1.40503,1.4048,1.40497,395000001.0
2006-03-17 07:37:00,1.40497,1.40507,1.4048,1.4049,206200001.0
2006-03-17 07:38:00,1.40479,1.40498,1.40471,1.40471,20600000.0
2006-03-17 07:39:00,1.40452,1.40466,1.40444,1.40465,390400000.0
2006-03-17 07:40:00,1.40457,1.40496,1.40457,1.40482,350500000.0
2006-03-17 07:41:00,1.40483,1.40505,1.40476,1.40486,698700004.0
2006-03-17 07:42:00,1.40481,1.40486,1.40467,1.40477,377400002.0
2006-03-17 07:43:00,1.40475,1.40489,1.40464,1.4047,228600001.0
2006-03-17 07:44:00,1.40474,1.40483,1.40466,1.40473,371900000.0
2006-03-17 07:45:00,1.40477,1.40481,1.40457,1.4046,344000000.0
2006-03-17 07:46:00,1.4046,1.40471,1.40445,1.4045,444200000.0
2006-03-17 07:47:00,1.40463,1.40493,1.40451,1.40459,659000002.0
2006-03-17 07:48:00,1.40446,1.40466,1.40441,1.40446,737500002.0
2006-03-17 07:49:00,1.40466,1.40471,1.40437,1.40463,637100000.0
2006-03-17 07:50:00,1.40458,1.40473,1.40446,1.40456,584700001.0
2006-03-17 07:51:00,1.40469,1.40471,1.40441,1.40463,570100002.0
2006-03-17 07:52:00,1.40461,1.40468,1.40449,1.40459,410600000.0
2006-03-17 07:53:00,1.40456,1.40483,1.40438,1.40472,558900001.0
2006-03-17 07:54:00,1.40469,1.40482,1.4046,1.40467,418500000.0
2006-03-17 07:55:00,1.40451,1.40469,1.40446,1.40453,380600001.0
2006-03-17 07:56:00,1.40462,1.40482,1.40452,1.40469,709500002.0
2006-03-17 07:57:00,1.40464,1.40476,1.40448,1.40457,528900000.0
2006-03-17 07:58:00,1.40455,1.40468,1.40437,1.40439,688000002.0
2006-03-17 07:59:00,1.40459,1.40474,1.40448,1.40456,527800000.0
2006-03-17 08:00:00,1.40458,1.40459,1.40433,1.40445,404800000.0
2006-03-17 08:01:00,1.40439,1.40487,1.40439,1.40487,481900000.0
2006-03-17 08:02:00,1.4049,1.40512,1.40486,1.40505,231300000.0
2006-03-17 08:03:00,1.40516,1.40528,1.405,1.40507,485900001.0
2006-03-17 08:04:00,1.40499,1.40517,1.40494,1.40516,441200000.0
2006-03-17 08:05:00,1.40505,1.40505,1.40476,1.40481,362200000.0
2006-03-17 08:06:00,1.40487,1.40487,1.40431,1.40472,716200002.0
2006-03-17 08:07:00,1.40482,1.40499,1.40456,1.4046,509500000.0
2006-03-17 08:08:00,1.40472,1.40503,1.40472,1.40503,411000000.0
2006-03-17 08:09:00,1.40506,1.40532,1.40494,1.40497,550000002.0
2006-03-17 08:10:00,1.40496,1.40512,1.40472,1.40494,547500000.0
2006-03-17 08:11:00,1.40485,1.40493,1.40463,1.4048,255900000.0
2006-03-17 08:12:00,1.40477,1.40489,1.40459,1.40481,447600000.0
2006-03-17 08:13:00,1.4048,1.40493,1.40454,1.40482,227900001.0
2006-03-17 08:14:00,1.40488,1.40506,1.40484,1.4049,136600000.0
2006-03-17 08:15:00,1.40487,1.40506,1.40481,1.40487,273800001.0
2006-03-17 08:16:00,1.40489,1.40489,1.40473,1.40476,267500001.0
2006-03-17 08:17:00,1.40479,1.40491,1.40474,1.40474,252900000.0
2006-03-17 08:18:00,1.40472,1.40487,1.40472,1.40484,179900000.0
2006-03-17 08:19:00,1.40485,1.40517,1.40484,1.40517,264300000.0
2006-03-17 08:20:00,1.40521,1.40529,1.40491,1.40491,277400000.0
2006-03-17 08:21:00,1.40489,1.4053,1.40488,1.40515,575200001.0
2006-03-17 08:22:00,1.40523,1.40527,1.405,1.40516,345600000.0
2006-03-17 08:23:00,1.40493,1.40494,1.40471,1.40471,229700000.0
2006-03-17 08:24:00,1.40478,1.40524,1.40476,1.40497,512700000.0
2006-03-17 08:25:00,1.40512,1.40541,1.40493,1.40511,576400001.0
2006-03-17 08:26:00,1.40513,1.4054,1.40503,1.40505,377600001.0
2006-03-17 08:27:00,1.4051,1.40545,1.4051,1.40523,419400003.0
2006-03-17 08:28:00,1.40525,1.40549,1.40524,1.40528,565100002.0
2006-03-17 08:29:00,1.40517,1.40538,1.40511,1.40516,444600001.0
2006-03-17 08:30:00,1.40499,1.40516,1.40493,1.40516,431400000.0
2006-03-17 08:31:00,1.40518,1.40531,1.40503,1.40518,274100001.0
2006-03-17 08:32:00,1.40518,1.40543,1.40516,1.40536,304300000.0
2006-03-17 08:33:00,1.40544,1.40555,1.40541,1.40552,191600001.0
2006-03-17 08:34:00,1.40555,1.40578,1.40541,1.40541,634600003.0
2006-03-17 08:35:00,1.40551,1.40595,1.40551,1.40574,483000000.0
2006-03-17 08:36:00,1.40584,1.40611,1.40571,1.40605,422000003.0
2006-03-17 08:37:00,1.40602,1.40619,1.40596,1.40609,332700001.0
2006-03-17 08:38:00,1.40604,1.40606,1.40576,1.40589,352000002.0
2006-03-17 08:39:00,1.40587,1.40608,1.40575,1.40588,500200001.0
2006-03-17 08:40:00,1.40575,1.40607,1.40567,1.40575,318800000.0
2006-03-17 08:41:00,1.40593,1.406,1.40563,1.40592,486400000.0
2006-03-17 08:42:00,1.40566,1.40568,1.40542,1.40543,456600001.0
2006-03-17 08:43:00,1.4055,1.40565,1.40527,1.40536,257900000.0
2006-03-17 08:44:00,1.40527,1.40553,1.40527,1.40535,466200000.0
2006-03-17 08:45:00,1.40536,1.40552,1.40516,1.40522,615700000.0
2006-03-17 08:46:00,1.40535,1.40573,1.40531,1.4056,690100000.0
2006-03-17 08:47:00,1.4057,1.40586,1.40558,1.40571,575400002.0
2006-03-17 08:48:00,1.40576,1.40605,1.40569,1.40591,327400000.0
2006-03-17 08:49:00,1.40586,1.40596,1.40571,1.40579,477300000.0
2006-03-17 08:50:00,1.40591,1.40591,1.40561,1.40573,534300000.0
2006-03-17 08:51:00,1.40571,1.40588,1.40545,1.40559,556700003.0
2006-03-17 08:52:00,1.40571,1.4058,1.40546,1.40554,592800000.0
2006-03-17 08:53:00,1.40571,1.40571,1.40524,1.40541,447200001.0
2006-03-17 08:54:00,1.40524,1.40543,1.40517,1.4054,736000000.0
2006-03-17 08:55:00,1.40539,1.40549,1.40519,1.40536,677600003.0
2006-03-17 08:56:00,1.40529,1.40542,1.40506,1.40507,630600000.0
2006-03-17 08:57:00,1.40505,1.40524,1.40478,1.4051,491900001.0
2006-03-17 08:58:00,1.40504,1.40522,1.40491,1.40507,445100000.0
2006-03-17 08:59:00,1.40505,1.40522,1.40494,1.40505,299800001.0
2006-03-17 09:00:00,1.40518,1.40525,1.40498,1.40507,503000000.0
2006-03-17 09:01:00,1.40482,1.40499,1.40468,1.40474,386700000.0
2006-03-17 09:02:00,1.40468,1.40494,1.40456,1.40466,671500000.0
2006-03-17 09:03:00,1.4047,1.40474,1.40452,1.40474,535500001.0
2006-03-17 09:04:00,1.40488,1.40499,1.40464,1.4048,612200000.0
2006-03-17 09:05:00,1.40466,1.40485,1.40459,1.4048,587600001.0
2006-03-17 09:06:00,1.4047,1.40497,1.4045,1.40481,564200000.0
2006-03-17 09:07:00,1.40485,1.40499,1.40477,1.40486,341700000.0
2006-03-17 09:08:00,1.4048,1.4048,1.40443,1.40447,204600000.0
2006-03-17 09:09:00,1.40434,1.40454,1.40425,1.40427,287500001.0
2006-03-17 09:10:00,1.40436,1.40466,1.40429,1.4045,382000000.0
2006-03-17 09:11:00,1.40438,1.40461,1.40418,1.4042,580900000.0
2006-03-17 09:12:00,1.4042,1.40433,1.40393,1.40398,470400000.0
2006-03-17 09:13:00,1.40391,1.40421,1.40391,1.40399,499600000.0
2006-03-17 09:14:00,1.40396,1.40396,1.40373,1.40396,287100000.0
2006-03-17 09:15:00,1.40382,1.40382,1.40343,1.40348,385600000.0
2006-03-17 09:16:00,1.40327,1.40359,1.40321,1.40321,546300002.0
2006-03-17 09:17:00,1.40321,1.4035,1.40321,1.4035,595600002.0
2006-03-17 09:18:00,1.40361,1.40379,1.4036,1.40372,205900000.0
2006-03-17 09:19:00,1.40379,1.40395,1.40351,1.40379,532800003.0
2006-03-17 09:20:00,1.40372,1.40388,1.40361,1.40361,274900001.0
2006-03-17 09:21:00,1.40372,1.40403,1.4036,1.40403,341300002.0
2006-03-17 09:22:00,1.40423,1.40437,1.40419,1.40429,294300001.0
2006-03-17 09:23:00,1.40442,1.40442,1.40419,1.40434,389200001.0
2006-03-17 09:24:00,1.40432,1.40438,1.4041,1.40412,357500001.0
2006-03-17 09:25:00,1.40424,1.4044,1.40416,1.4044,413700001.0
2006-03-17 09:26:00,1.40425,1.40443,1.4042,1.40425,482600001.0
2006-03-17 09:27:00,1.40419,1.40437,1.40414,1.40434,407500002.0
2006-03-17 09:28:00,1.4044,1.4045,1.40417,1.40424,474800001.0
2006-03-17 09:29:00,1.4043,1.40436,1.40409,1.40426,408600000.0
2006-03-17 09:30:00,1.40414,1.40437,1.4039,1.40404,750600003.0
2006-03-17 09:31:00,1.40419,1.40484,1.40419,1.4047,373500000.0
2006-03-17 09:32:00,1.40481,1.40496,1.40458,1.40496,415100002.0
2006-03-17 09:33:00,1.40489,1.4051,1.40486,1.40495,270400002.0
2006-03-17 09:34:00,1.40514,1.40524,1.40496,1.4051,416700000.0
2006-03-17 09:35:00,1.4053,1.40573,1.40529,1.40573,266000000.0
2006-03-17 09:36:00,1.40584,1.40607,1.40562,1.40573,362800000.0
2006-03-17 09:37:00,1.40582,1.4061,1.40559,1.4059,440700000.0
2006-03-17 09:38:00,1.40573,1.40589,1.40564,1.40576,407100001.0
2006-03-17 09:39:00,1.40582,1.40587,1.40555,1.40567,374700000.0
2006-03-17 09:40:00,1.40554,1.40566,1.40545,1.40552,406600001.0
2006-03-17 09:41:00,1.40549,1.40558,1.40519,1.40555,454500001.0
2006-03-17 09:42:00,1.40553,1.40569,1.40539,1.40548,477900000.0
2006-03-17 09:43:00,1.40527,1.40552,1.40524,1.40524,304500002.0
2006-03-17 09:44:00,1.40514,1.40564,1.40514,1.40539,435500001.0
2006-03-17 09:45:00,1.40565,1.40611,1.4056,1.40611,522800002.0
2006-03-17 09:46:00,1.40616,1.40622,1.40582,1.40585,316400002.0
2006-03-17 09:47:00,1.40615,1.40615,1.40575,1.40583,392700000.0
2006-03-17 09:48:00,1.40601,1.40624,1.40601,1.40613,359300000.0
2006-03-17 09:49:00,1.40617,1.40625,1.40582,1.40612,509400001.0
2006-03-17 09:50:00,1.40594,1.40594,1.40549,1.40568,465900000.0
2006-03-17 09:51:00,1.40564,1.40587,1.40551,1.40571,451200002.0
2006-03-17 09:52:00,1.40569,1.40589,1.40553,1.4056,439100000.0
2006-03-17 09:53:00,1.40552,1.40581,1.40549,1.40573,359000000.0
2006-03-17 09:54:00,1.40555,1.40589,1.4055,1.40583,499500001.0
2006-03-17 09:55:00,1.40575,1.40587,1.40536,1.40536,556400002.0
2006-03-17 09:56:00,1.40521,1.40558,1.40521,1.40547,358000001.0
2006-03-17 09:57:00,1.40537,1.40537,1.40498,1.40501,584400002.0
2006-03-17 09:58:00,1.40518,1.40546,1.4051,1.40531,753800001.0
2006-03-17 09:59:00,1.40544,1.40572,1.40538,1.40557,715100002.0
2006-03-17 10:00:00,1.40548,1.40553,1.40504,1.40517,254800000.0
2006-03-17 10:01:00,1.40521,1.40542,1.40503,1.40513,687200002.0
2006-03-17 10:02:00,1.40518,1.40545,1.40504,1.40541,636700001.0
2006-03-17 10:03:00,1.40535,1.4056,1.40529,1.40546,411100001.0
2006-03-17 10:04:00,1.40542,1.40563,1.40516,1.40557,434100000.0
2006-03-17 10:05:00,1.40542,1.40581,1.40541,1.40561,378700000.0
2006-03-17 10:06:00,1.40553,1.40612,1.40553,1.4061,490400000.0
2006-03-17 10:07:00,1.406,1.40667,1.406,1.40654,593800001.0
2006-03-17 10:08:00,1.40658,1.40701,1.40658,1.40678,484100002.0
2006-03-17 10:09:00,1.40685,1.40697,1.40644,1.40687,474700001.0
2006-03-17 10:10:00,1.40691,1.40697,1.40662,1.40697,377800000.0
2006-03-17 10:11:00,1.40696,1.40761,1.40686,1.40761,409600001.0
2006-03-17 10:12:00,1.40759,1.40774,1.40725,1.40725,411000001.0
2006-03-17 10:13:00,1.40718,1.40719,1.40696,1.40708,484300000.0
2006-03-17 10:14:00,1.40701,1.40727,1.40686,1.40686,541400002.0
2006-03-17 10:15:00,1.40686,1.4073,1.40686,1.40714,459100001.0
2006-03-17 10:16:00,1.40731,1.40753,1.40723,1.40736,358700000.0
2006-03-17 10:17:00,1.40721,1.40721,1.40668,1.40683,293000000.0
2006-03-17 10:18:00,1.40673,1.40673,1.40619,1.40631,416400002.0
2006-03-17 10:19:00,1.40644,1.40648,1.40621,1.40626,351600002.0
2006-03-17 10:20:00,1.40621,1.40645,1.40619,1.40631,541100001.0
2006-03-17 10:21:00,1.40629,1.40643,1.40621,1.40629,435700001.0
2006-03-17 10:22:00,1.40638,1.40654,1.40627,1.40654,401300002.0
2006-03-17 10:23:00,1.40661,1.40691,1.40651,1.40672,485600000.0
2006-03-17 10:24:00,1.40679,1.40679,1.40648,1.40654,401000002.0
2006-03-17 10:25:00,1.40653,1.40653,1.40617,1.4064,426900000.0
2006-03-17 10:26:00,1.40644,1.40661,1.40631,1.4064,498000001.0
2006-03-17 10:27:00,1.40647,1.40682,1.40646,1.40681,426400000.0
2006-03-17 10:28:00,1.40685,1.40708,1.40672,1.407,642200001.0
2006-03-17 10:29:00,1.40708,1.4074,1.40689,1.40708,510000000.0
2006-03-17 10:30:00,1.4071,1.40724,1.40683,1.40699,714100003.0
2006-03-17 10:31:00,1.40657,1.40672,1.40615,1.40615,523300001.0
2006-03-17 10:32:00,1.40587,1.40606,1.40483,1.40487,548100002.0
2006-03-17 10:33:00,1.40503,1.4053,1.40494,1.40512,495700001.0
2006-03-17 10:34:00,1.40519,1.40543,1.40511,1.40534,408900002.0
2006-03-17 10:35:00,1.4053,1.40566,1.40521,1.40545,464800002.0
2006-03-17 10:36:00,1.40554,1.40582,1.40531,1.40553,561500002.0
2006-03-17 10:37:00,1.40555,1.40573,1.40538,1.40548,513900002.0
2006-03-17 10:38:00,1.40543,1.40576,1.40541,1.40548,494400003.0
2006-03-17 10:39:00,1.40575,1.40606,1.40565,1.40568,453200001.0
2006-03-17 10:40:00,1.4055,1.40562,1.40531,1.40561,338300001.0
2006-03-17 10:41:00,1.40571,1.40612,1.40557,1.4057,710700001.0
2006-03-17 10:42:00,1.40591,1.40602,1.40573,1.40591,407200001.0
2006-03-17 10:43:00,1.40625,1.40625,1.40584,1.40585,447400000.0
2006-03-17 10:44:00,1.40598,1.40628,1.40571,1.40612,553500002.0
2006-03-17 10:45:00,1.40622,1.40635,1.40603,1.4062,501600001.0
2006-03-17 10:46:00,1.40613,1.40623,1.40598,1.40618,293700001.0
2006-03-17 10:47:00,1.40621,1.40631,1.40612,1.40618,497200003.0
2006-03-17 10:48:00,1.40628,1.40658,1.40628,1.4064,501700002.0
2006-03-17 10:49:00,1.40664,1.40672,1.40646,1.40671,346200000.0
2006-03-17 10:50:00,1.4068,1.40722,1.40674,1.40695,626600005.0
2006-03-17 10:51:00,1.40672,1.40712,1.40665,1.40705,493400002.0
2006-03-17 10:52:00,1.40713,1.40727,1.40702,1.40712,368700002.0
2006-03-17 10:53:00,1.40712,1.40729,1.40703,1.40726,374400001.0
2006-03-17 10:54:00,1.40732,1.40756,1.40725,1.40735,406200000.0
2006-03-17 10:55:00,1.40733,1.40733,1.40681,1.40681,475700001.0
2006-03-17 10:56:00,1.40677,1.40695,1.4064,1.40682,454000000.0
2006-03-17 10:57:00,1.40698,1.40713,1.40683,1.40697,330100000.0
2006-03-17 10:58:00,1.407,1.40723,1.4065,1.40673,419900000.0
2006-03-17 10:59:00,1.4066,1.40773,1.4066,1.40743,807600002.0
2006-03-17 11:00:00,1.40758,1.40786,1.4073,1.4078,507300001.0
2006-03-17 11:01:00,1.40769,1.40783,1.40725,1.40744,565300002.0
2006-03-17 11:02:00,1.40732,1.40746,1.4071,1.40719,537100002.0
2006-03-17 11:03:00,1.40711,1.40751,1.40701,1.40751,274900000.0
2006-03-17 11:04:00,1.40753,1.4076,1.40718,1.40755,572300000.0
2006-03-17 11:05:00,1.40749,1.40765,1.40719,1.40722,474000000.0
2006-03-17 11:06:00,1.40733,1.40756,1.40719,1.40748,720500002.0
2006-03-17 11:07:00,1.40747,1.40773,1.40729,1.40729,281800000.0
2006-03-17 11:08:00,1.40724,1.40732,1.40688,1.40692,347900000.0
2006-03-17 11:09:00,1.40684,1.4073,1.40684,1.40729,402700000.0
2006-03-17 11:10:00,1.40735,1.40752,1.4071,1.40726,473200001.0
2006-03-17 11:11:00,1.40708,1.40724,1.40671,1.40671,475800001.0
2006-03-17 11:12:00,1.4066,1.40694,1.4066,1.40674,491200000.0
2006-03-17 11:13:00,1.40669,1.4068,1.4066,1.4067,405400002.0
2006-03-17 11:14:00,1.40671,1.40683,1.40659,1.4067,539100001.0
2006-03-17 11:15:00,1.40675,1.40696,1.40668,1.40681,520100001.0
2006-03-17 11:16:00,1.40689,1.40712,1.40676,1.40706,418400000.0
2006-03-17 11:17:00,1.40705,1.40717,1.40689,1.4069,382600001.0
2006-03-17 11:18:00,1.40669,1.40675,1.40628,1.40653,340000001.0
2006-03-17 11:19:00,1.40653,1.40689,1.40653,1.40683,415300002.0
2006-03-17 11:20:00,1.40684,1.40714,1.40679,1.40684,629900002.0
2006-03-17 11:21:00,1.40694,1.40703,1.40664,1.40682,520400001.0
2006-03-17 11:22:00,1.40659,1.40687,1.40654,1.40679,538800000.0
2006-03-17 11:23:00,1.40677,1.40701,1.40666,1.40695,466000000.0
2006-03-17 11:24:00,1.407,1.40715,1.40692,1.40699,442200002.0
2006-03-17 11:25:00,1.40703,1.40712,1.40693,1.40712,399700001.0
2006-03-17 11:26:00,1.40707,1.40707,1.4067,1.4067,597600003.0
2006-03-17 11:27:00,1.40674,1.40689,1.40654,1.40664,598400001.0
2006-03-17 11:28:00,1.40684,1.40699,1.4066,1.40672,409800000.0
2006-03-17 11:29:00,1.40666,1.40672,1.40629,1.40672,532000001.0
2006-03-17 11:30:00,1.40695,1.40706,1.40676,1.40702,451700000.0
2006-03-17 11:31:00,1.40706,1.40765,1.40706,1.40757,598400002.0
2006-03-17 11:32:00,1.40769,1.4079,1.40756,1.40775,475900001.0
2006-03-17 11:33:00,1.40774,1.40806,1.40772,1.40778,521900001.0
2006-03-17 11:34:00,1.40782,1.40802,1.40769,1.40773,568500000.0
2006-03-17 11:35:00,1.40787,1.40822,1.40785,1.408,586300001.0
2006-03-17 11:36:00,1.408,1.4084,1.408,1.40815,506800000.0
2006-03-17 11:37:00,1.40801,1.40825,1.40749,1.40766,539700002.0
2006-03-17 11:38:00,1.40765,1.40783,1.40756,1.40769,605100001.0
2006-03-17 11:39:00,1.40781,1.40787,1.40745,1.4076,624500001.0
2006-03-17 11:40:00,1.40753,1.4077,1.40733,1.40757,674200000.0
2006-03-17 11:41:00,1.40753,1.40789,1.40742,1.40757,756600002.0
2006-03-17 11:42:00,1.40761,1.4079,1.40734,1.40753,518200003.0
2006-03-17 11:43:00,1.40757,1.40787,1.40737,1.40772,570500001.0
2006-03-17 11:44:00,1.40803,1.40836,1.40782,1.40793,620900000.0
2006-03-17 11:45:00,1.40818,1.40878,1.40801,1.40848,593400000.0
2006-03-17 11:46:00,1.40845,1.40884,1.40845,1.40849,491400001.0
2006-03-17 11:47:00,1.4082,1.40836,1.40797,1.40829,441600001.0
2006-03-17 11:48:00,1.40835,1.4086,1.40824,1.40845,489000001.0
2006-03-17 11:49:00,1.4086,1.40914,1.40856,1.4089,412300002.0
2006-03-17 11:50:00,1.409,1.40919,1.4089,1.40913,369400000.0
2006-03-17 11:51:00,1.40972,1.40977,1.40927,1.40927,156700000.0
2006-03-17 11:52:00,1.40909,1.40909,1.40834,1.40869,238600000.0
2006-03-17 11:53:00,1.40883,1.40911,1.40868,1.40895,211600000.0
2006-03-17 11:54:00,1.40911,1.40976,1.40911,1.40971,346300000.0
2006-03-17 11:55:00,1.4097,1.4098,1.40951,1.40959,461800000.0
2006-03-17 11:56:00,1.40947,1.40947,1.40875,1.40881,451400001.0
2006-03-17 11:57:00,1.40874,1.40885,1.40827,1.40833,504400001.0
2006-03-17 11:58:00,1.40836,1.40885,1.40836,1.40871,429900001.0
2006-03-17 11:59:00,1.40867,1.40882,1.40834,1.40834,455300001.0
2006-03-17 12:00:00,1.4083,1.40834,1.40773,1.40824,535500001.0
2006-03-17 12:01:00,1.40826,1.40826,1.40775,1.40783,509900001.0
2006-03-17 12:02:00,1.40781,1.40819,1.40781,1.40799,392300004.0
2006-03-17 12:03:00,1.40809,1.40825,1.40792,1.40824,314900000.0
2006-03-17 12:04:00,1.40818,1.40853,1.40811,1.40851,371400002.0
2006-03-17 12:05:00,1.40846,1.40853,1.40824,1.40831,345200000.0
2006-03-17 12:06:00,1.40823,1.40848,1.40802,1.40807,360700001.0
2006-03-17 12:07:00,1.40786,1.40821,1.40784,1.40814,301900001.0
2006-03-17 12:08:00,1.40818,1.40825,1.40784,1.40808,464900000.0
2006-03-17 12:09:00,1.40808,1.40808,1.40779,1.40799,436800001.0
2006-03-17 12:10:00,1.40796,1.40819,1.40774,1.40819,345500000.0
2006-03-17 12:11:00,1.40818,1.40826,1.40798,1.40808,191900000.0
2006-03-17 12:12:00,1.40814,1.40849,1.40814,1.40834,250500001.0
2006-03-17 12:13:00,1.40827,1.40844,1.4082,1.40831,526300001.0
2006-03-17 12:14:00,1.40836,1.40866,1.40815,1.4085,685900003.0
2006-03-17 12:15:00,1.4084,1.40854,1.40829,1.40831,312900002.0
2006-03-17 12:16:00,1.40835,1.40854,1.40821,1.40849,445500001.0
2006-03-17 12:17:00,1.40846,1.40865,1.40835,1.40848,207000000.0
2006-03-17 12:18:00,1.40845,1.40845,1.40806,1.40827,314900000.0
2006-03-17 12:19:00,1.40843,1.40897,1.40843,1.40845,442300002.0
2006-03-17 12:20:00,1.40844,1.40875,1.40843,1.40859,447900000.0
2006-03-17 12:21:00,1.40853,1.40861,1.40831,1.40839,428500002.0
2006-03-17 12:22:00,1.40829,1.40832,1.40739,1.40739,346700000.0
2006-03-17 12:23:00,1.40736,1.40773,1.40732,1.40736,383900002.0
2006-03-17 12:24:00,1.40716,1.40747,1.40694,1.40694,641300000.0
2006-03-17 12:25:00,1.40685,1.40706,1.40664,1.40664,402200001.0
2006-03-17 12:26:00,1.40635,1.40685,1.40635,1.40685,462500001.0
2006-03-17 12:27:00,1.40681,1.40686,1.40607,1.40607,501000001.0
2006-03-17 12:28:00,1.40604,1.4065,1.406,1.4065,582200002.0
2006-03-17 12:29:00,1.4064,1.40666,1.40631,1.40646,691400002.0
2006-03-17 12:30:00,1.40651,1.40659,1.40626,1.40654,526200001.0
2006-03-17 12:31:00,1.40656,1.40706,1.40656,1.40695,698400001.0
2006-03-17 12:32:00,1.40713,1.40741,1.40696,1.40714,581400000.0
2006-03-17 12:33:00,1.4072,1.40722,1.4069,1.40722,44400000.0
2006-03-17 12:34:00,1.40725,1.40744,1.40702,1.40724,616200000.0
2006-03-17 12:35:00,1.40741,1.40741,1.40708,1.40728,614400003.0
2006-03-17 12:36:00,1.40726,1.40738,1.40714,1.40718,397400000.0
2006-03-17 12:37:00,1.40718,1.40728,1.40704,1.40709,467100001.0
2006-03-17 12:38:00,1.40742,1.40754,1.40727,1.40739,693800000.0
2006-03-17 12:39:00,1.40733,1.40734,1.40709,1.40734,457900000.0
2006-03-17 12:40:00,1.40735,1.40751,1.40722,1.40745,529800002.0
2006-03-17 12:41:00,1.40744,1.40762,1.40734,1.40734,290700001.0
2006-03-17 12:42:00,1.40735,1.40771,1.40723,1.4077,390600000.0
2006-03-17 12:43:00,1.40773,1.40777,1.40752,1.40762,463300001.0
2006-03-17 12:44:00,1.4076,1.40773,1.40744,1.40759,441200001.0
2006-03-17 12:45:00,1.40767,1.40784,1.40732,1.40784,484800002.0
2006-03-17 12:46:00,1.40796,1.40802,1.40784,1.40793,448000001.0
2006-03-17 12:47:00,1.40773,1.40815,1.40773,1.40809,347000001.0
2006-03-17 12:48:00,1.40819,1.40858,1.40809,1.4083,464300000.0
2006-03-17 12:49:00,1.40831,1.40837,1.40809,1.40821,486800002.0
2006-03-17 12:50:00,1.40824,1.40844,1.40803,1.40806,509100001.0
2006-03-17 12:51:00,1.40818,1.40847,1.40814,1.40823,368500000.0
2006-03-17 12:52:00,1.40817,1.40837,1.4081,1.40826,313000000.0
2006-03-17 12:53:00,1.40824,1.40842,1.4082,1.4083,265600000.0
2006-03-17 12:54:00,1.40818,1.40818,1.40772,1.40781,386200000.0
2006-03-17 12:55:00,1.4079,1.408,1.40772,1.40782,489800002.0
2006-03-17 12:56:00,1.40784,1.40785,1.40756,1.40765,445300001.0
2006-03-17 12:57:00,1.4077,1.40781,1.4074,1.40765,497500000.0
2006-03-17 12:58:00,1.40773,1.40778,1.40756,1.40766,340700000.0
2006-03-17 12:59:00,1.40758,1.4076,1.40718,1.40723,703000001.0
2006-03-17 13:00:00,1.40727,1.40727,1.40701,1.40702,221700000.0
2006-03-17 13:01:00,1.4069,1.40698,1.40659,1.40673,318200000.0
2006-03-17 13:02:00,1.40667,1.40703,1.40667,1.40703,389100000.0
2006-03-17 13:03:00,1.40714,1.40755,1.407,1.40754,413100000.0
2006-03-17 13:04:00,1.40767,1.40779,1.40754,1.40779,227600000.0
2006-03-17 13:05:00,1.4078,1.4078,1.4076,1.40764,156600001.0
2006-03-17 13:06:00,1.40749,1.40788,1.40749,1.40774,414500002.0
2006-03-17 13:07:00,1.40769,1.4079,1.40769,1.40778,293900001.0
2006-03-17 13:08:00,1.40787,1.40815,1.40774,1.40804,189000001.0
2006-03-17 13:09:00,1.40806,1.40818,1.40774,1.40776,336900003.0
2006-03-17 13:10:00,1.40778,1.40778,1.4076,1.40761,163700001.0
2006-03-17 13:11:00,1.40763,1.40789,1.40751,1.40758,450100001.0
2006-03-17 13:12:00,1.40759,1.4076,1.40744,1.40751,300500000.0
2006-03-17 13:13:00,1.40755,1.40758,1.40745,1.40755,286800000.0
2006-03-17 13:14:00,1.4074,1.40746,1.40729,1.40738,408600001.0
2006-03-17 13:15:00,1.40726,1.40757,1.40704,1.40757,447100001.0
2006-03-17 13:16:00,1.4076,1.40768,1.40749,1.40752,152200000.0
2006-03-17 13:17:00,1.40763,1.40763,1.40745,1.40752,110400000.0
2006-03-17 13:18:00,1.40743,1.40764,1.40736,1.40758,325500002.0
2006-03-17 13:19:00,1.40743,1.40774,1.40736,1.40752,278200000.0
2006-03-17 13:20:00,1.40752,1.40779,1.40747,1.40771,176100000.0
2006-03-17 13:21:00,1.40784,1.40791,1.40708,1.40713,168000001.0
2006-03-17 13:22:00,1.40701,1.40707,1.40669,1.40701,248900001.0
2006-03-17 13:23:00,1.4071,1.40771,1.4071,1.40766,229300001.0
2006-03-17 13:24:00,1.40781,1.40793,1.40781,1.40789,252700000.0
2006-03-17 13:25:00,1.40805,1.40805,1.40765,1.40776,155800001.0
2006-03-17 13:26:00,1.40775,1.40786,1.40763,1.40772,250600001.0
2006-03-17 13:27:00,1.40778,1.40778,1.40747,1.40747,324800000.0
2006-03-17 13:28:00,1.40742,1.40752,1.4073,1.40736,471500000.0
2006-03-17 13:29:00,1.40728,1.40739,1.40703,1.40727,658000000.0
2006-03-17 13:30:00,1.40729,1.40729,1.40699,1.40714,539400001.0
2006-03-17 13:31:00,1.40727,1.40753,1.40718,1.40728,586700003.0
2006-03-17 13:32:00,1.4072,1.40758,1.4072,1.40754,224100001.0
2006-03-17 13:33:00,1.4075,1.4077,1.40744,1.40749,386600001.0
2006-03-17 13:34:00,1.40745,1.40745,1.40711,1.40711,290700002.0
2006-03-17 13:35:00,1.40721,1.40737,1.4071,1.40726,387900002.0
2006-03-17 13:36:00,1.40723,1.4073,1.4071,1.40715,472800000.0
2006-03-17 13:37:00,1.40704,1.40723,1.40693,1.40699,516200002.0
2006-03-17 13:38:00,1.407,1.40733,1.407,1.40714,393000001.0
2006-03-17 13:39:00,1.40749,1.40786,1.40749,1.40781,247700001.0
2006-03-17 13:40:00,1.40767,1.40794,1.40757,1.40783,461200001.0
2006-03-17 13:41:00,1.40788,1.40788,1.40766,1.40771,229000000.0
2006-03-17 13:42:00,1.40782,1.40817,1.40782,1.40798,176000000.0
2006-03-17 13:43:00,1.408,1.408,1.40775,1.40785,115500000.0
2006-03-17 13:44:00,1.40785,1.40793,1.40768,1.40783,328300001.0
2006-03-17 13:45:00,1.40777,1.40777,1.40706,1.40713,512100001.0
2006-03-17 13:46:00,1.40708,1.40717,1.40666,1.40717,463100000.0
2006-03-17 13:47:00,1.4072,1.40744,1.40691,1.40722,503400001.0
2006-03-17 13:48:00,1.40727,1.40731,1.40694,1.40694,231400001.0
2006-03-17 13:49:00,1.40705,1.40729,1.40697,1.40702,208600000.0
2006-03-17 13:50:00,1.40702,1.40728,1.40701,1.40728,298600000.0
2006-03-17 13:51:00,1.40744,1.40744,1.40713,1.40722,310700000.0
2006-03-17 13:52:00,1.40723,1.40782,1.40723,1.40782,432900001.0
2006-03-17 13:53:00,1.40788,1.40817,1.40788,1.40812,505000002.0
2006-03-17 13:54:00,1.40796,1.40813,1.4075,1.4078,366500002.0
2006-03-17 13:55:00,1.40781,1.40796,1.40771,1.40777,333900000.0
2006-03-17 13:56:00,1.40771,1.40794,1.40759,1.40782,414500000.0
2006-03-17 13:57:00,1.40796,1.4081,1.40783,1.4081,316200001.0
2006-03-17 13:58:00,1.40811,1.40821,1.40795,1.40809,253400001.0
2006-03-17 13:59:00,1.40766,1.40793,1.40761,1.40793,406700001.0
2006-03-17 14:00:00,1.40794,1.40816,1.40779,1.40799,308400001.0
2006-03-17 14:01:00,1.40794,1.40799,1.40784,1.40791,380300000.0
2006-03-17 14:02:00,1.40792,1.40803,1.40787,1.40794,286700001.0
2006-03-17 14:03:00,1.40784,1.40795,1.40769,1.40769,373800000.0
2006-03-17 14:04:00,1.40773,1.40795,1.40766,1.40775,476800001.0
2006-03-17 14:05:00,1.40798,1.40833,1.40794,1.40819,369500000.0
2006-03-17 14:06:00,1.4083,1.40839,1.40811,1.40826,370900002.0
2006-03-17 14:07:00,1.40831,1.40838,1.40805,1.40812,360000002.0
2006-03-17 14:08:00,1.40817,1.40851,1.4081,1.40816,387400000.0
2006-03-17 14:09:00,1.4082,1.40837,1.40816,1.40818,164700000.0
2006-03-17 14:10:00,1.40817,1.40839,1.40806,1.40835,305600001.0
2006-03-17 14:11:00,1.40848,1.40864,1.40826,1.40864,113300000.0
2006-03-17 14:12:00,1.40856,1.40856,1.4082,1.40853,256900000.0
2006-03-17 14:13:00,1.40854,1.40874,1.40848,1.40854,167200000.0
2006-03-17 14:14:00,1.4083,1.40844,1.40826,1.40839,206500000.0
2006-03-17 14:15:00,1.40839,1.40853,1.40816,1.40828,412200000.0
2006-03-17 14:16:00,1.40816,1.40827,1.40804,1.40813,200000001.0
2006-03-17 14:17:00,1.40821,1.40834,1.40799,1.40819,597500001.0
2006-03-17 14:18:00,1.40807,1.40822,1.40789,1.40812,409800003.0
2006-03-17 14:19:00,1.40801,1.40801,1.40756,1.40776,516900005.0
2006-03-17 14:20:00,1.40776,1.40777,1.4076,1.40769,229800001.0
2006-03-17 14:21:00,1.40727,1.40751,1.4072,1.40727,411300000.0
2006-03-17 14:22:00,1.40737,1.40745,1.40715,1.4073,611000001.0
2006-03-17 14:23:00,1.40757,1.40774,1.4075,1.40773,182600000.0
2006-03-17 14:24:00,1.40764,1.40793,1.40753,1.40768,503300003.0
2006-03-17 14:25:00,1.40775,1.40811,1.4077,1.40783,559600000.0
2006-03-17 14:26:00,1.40776,1.40776,1.40752,1.40759,596300000.0
2006-03-17 14:27:00,1.40765,1.40777,1.40745,1.40773,412900000.0
2006-03-17 14:28:00,1.40776,1.40779,1.4073,1.40772,47000000.0
2006-03-17 14:29:00,1.40764,1.40765,1.40746,1.40762,44500000.0
2006-03-17 14:30:00,1.40755,1.40755,1.4068,1.40736,46300000.0
2006-03-17 14:31:00,1.40698,1.40709,1.40677,1.40677,26800000.0
2006-03-17 14:32:00,1.40691,1.40701,1.40671,1.40688,37000001.0
2006-03-17 14:33:00,1.40659,1.40673,1.40645,1.40658,22000000.0
2006-03-17 14:34:00,1.40659,1.40672,1.40654,1.40665,20600000.0
2006-03-17 14:35:00,1.40676,1.40676,1.40657,1.40657,33000000.0
2006-03-17 14:36:00,1.40687,1.40726,1.40669,1.40669,42200000.0
2006-03-17 14:37:00,1.40696,1.40696,1.40661,1.40672,52900000.0
2006-03-17 14:38:00,1.4067,1.40674,1.40639,1.40674,18200000.0
2006-03-17 14:39:00,1.40664,1.40689,1.40633,1.40674,25400000.0
2006-03-17 14:40:00,1.40681,1.40702,1.4068,1.40692,32800000.0
2006-03-17 14:41:00,1.40708,1.40718,1.40698,1.40712,50400000.0
2006-03-17 14:42:00,1.40687,1.40687,1.40609,1.40609,33000000.0
2006-03-17 14:43:00,1.40656,1.40677,1.40651,1.40659,64600001.0
2006-03-17 14:44:00,1.40645,1.40676,1.40645,1.40664,41000000.0
2006-03-17 14:45:00,1.40665,1.40684,1.40647,1.40658,125200000.0
2006-03-17 14:46:00,1.40667,1.40667,1.40637,1.40647,47000000.0
2006-03-17 14:47:00,1.40647,1.40667,1.40637,1.40667,29800000.0
2006-03-17 14:48:00,1.40667,1.407,1.40667,1.407,48500000.0
2006-03-17 14:49:00,1.40691,1.40715,1.40684,1.40692,42500000.0
2006-03-17 14:50:00,1.4067,1.40696,1.40664,1.40696,54300000.0
2006-03-17 14:51:00,1.407,1.4071,1.40687,1.40695,34800000.0
2006-03-17 14:52:00,1.40695,1.40733,1.40695,1.40733,34500000.0
2006-03-17 14:53:00,1.4071,1.40724,1.40662,1.40682,25600000.0
2006-03-17 14:54:00,1.40687,1.40687,1.40644,1.40644,42400000.0
2006-03-17 14:55:00,1.40683,1.40696,1.40659,1.40684,38800000.0
2006-03-17 14:56:00,1.40694,1.40694,1.40621,1.40638,37800000.0
2006-03-17 14:57:00,1.40651,1.40651,1.40579,1.40579,35400000.0
2006-03-17 14:58:00,1.40581,1.40675,1.40581,1.40658,35200000.0
2006-03-17 14:59:00,1.40673,1.40679,1.40652,1.40666,36200000.0
2006-03-17 15:00:00,1.40655,1.40665,1.40608,1.40608,32400000.0
2006-03-17 15:01:00,1.4066,1.4066,1.40636,1.40641,34000000.0
2006-03-17 15:02:00,1.4066,1.40677,1.40659,1.40673,27400000.0
2006-03-17 15:03:00,1.40663,1.40709,1.40659,1.4068,69100000.0
2006-03-17 15:04:00,1.40686,1.40711,1.40682,1.40708,71400002.0
2006-03-17 15:05:00,1.40684,1.40684,1.40664,1.40664,36400000.0
2006-03-17 15:06:00,1.40661,1.40719,1.40623,1.40719,42200000.0
2006-03-17 15:07:00,1.40729,1.40758,1.40703,1.40727,45700000.0
2006-03-17 15:08:00,1.40713,1.40723,1.40683,1.40707,51400000.0
2006-03-17 15:09:00,1.40712,1.40729,1.40686,1.40712,33800000.0
2006-03-17 15:10:00,1.40721,1.40734,1.4071,1.40713,35000000.0
2006-03-17 15:11:00,1.40711,1.4073,1.40699,1.4072,15600000.0
2006-03-17 15:12:00,1.40719,1.40738,1.40697,1.40711,37600000.0
2006-03-17 15:13:00,1.40732,1.40732,1.40705,1.40712,27400000.0
2006-03-17 15:14:00,1.40693,1.40714,1.40693,1.40698,39400000.0
2006-03-17 15:15:00,1.40697,1.40719,1.40666,1.407,49400000.0
2006-03-17 15:16:00,1.40684,1.40693,1.40676,1.40687,35200000.0
2006-03-17 15:17:00,1.40672,1.40714,1.40672,1.40714,45600000.0
2006-03-17 15:18:00,1.40699,1.40732,1.40689,1.40732,70400001.0
2006-03-17 15:19:00,1.4075,1.4075,1.40733,1.40736,31300000.0
2006-03-17 15:20:00,1.40755,1.40777,1.40726,1.40726,32800000.0
2006-03-17 15:21:00,1.40726,1.40729,1.40681,1.40684,46200000.0
2006-03-17 15:22:00,1.40663,1.40689,1.40663,1.40679,37400000.0
2006-03-17 15:23:00,1.40699,1.40711,1.40688,1.40705,32000000.0
2006-03-17 15:24:00,1.40727,1.40727,1.40715,1.40726,33500000.0
2006-03-17 15:25:00,1.40728,1.40738,1.40699,1.40699,34000000.0
2006-03-17 15:26:00,1.40704,1.40704,1.40678,1.40691,52600001.0
2006-03-17 15:27:00,1.40691,1.40749,1.40691,1.40733,32400000.0
2006-03-17 15:28:00,1.40725,1.40779,1.40723,1.40779,36000000.0
2006-03-17 15:29:00,1.4076,1.4076,1.40667,1.40667,25400000.0
2006-03-17 15:30:00,1.40669,1.40673,1.40638,1.40673,49800000.0
2006-03-17 15:31:00,1.40711,1.40811,1.40711,1.408,41900000.0
2006-03-17 15:32:00,1.40786,1.40806,1.40767,1.4078,50000000.0
2006-03-17 15:33:00,1.40768,1.40774,1.40739,1.40774,58800000.0
2006-03-17 15:34:00,1.40752,1.40772,1.40748,1.4075,27800000.0
2006-03-17 15:35:00,1.40761,1.40769,1.40671,1.40671,32400000.0
2006-03-17 15:36:00,1.40705,1.40717,1.4069,1.40695,48200000.0
2006-03-17 15:37:00,1.40705,1.40729,1.40675,1.40729,46400000.0
2006-03-17 15:38:00,1.40734,1.40761,1.40734,1.40748,49300000.0
2006-03-17 15:39:00,1.40752,1.4077,1.40733,1.40733,35200000.0
2006-03-17 15:40:00,1.40745,1.40753,1.40723,1.40723,33400000.0
2006-03-17 15:41:00,1.40731,1.40732,1.40679,1.40725,38500000.0
2006-03-17 15:42:00,1.40737,1.40743,1.40683,1.40709,35200000.0
2006-03-17 15:43:00,1.40717,1.40766,1.40715,1.40752,53300000.0
2006-03-17 15:44:00,1.40752,1.4077,1.40729,1.40754,47900000.0
2006-03-17 15:45:00,1.40755,1.40776,1.40728,1.40755,45600000.0
2006-03-17 15:46:00,1.40756,1.40775,1.40752,1.40766,41100000.0
2006-03-17 15:47:00,1.40755,1.40769,1.40733,1.40763,71300001.0
2006-03-17 15:48:00,1.40753,1.40811,1.40743,1.40801,49200001.0
2006-03-17 15:49:00,1.40785,1.40818,1.40785,1.40798,66100000.0
2006-03-17 15:50:00,1.40783,1.40804,1.40783,1.40799,42000000.0
2006-03-17 15:51:00,1.40797,1.40805,1.40737,1.40742,28600000.0
2006-03-17 15:52:00,1.40758,1.40825,1.40758,1.40818,44400000.0
2006-03-17 15:53:00,1.40847,1.40862,1.40814,1.40822,73200001.0
2006-03-17 15:54:00,1.40827,1.40827,1.40771,1.40771,32800000.0
2006-03-17 15:55:00,1.40771,1.40782,1.40743,1.40753,41000000.0
2006-03-17 15:56:00,1.40755,1.40771,1.40728,1.40744,37200000.0
2006-03-17 15:57:00,1.40741,1.40784,1.40741,1.40758,27400000.0
2006-03-17 15:58:00,1.40773,1.40773,1.40746,1.4075,33200000.0
2006-03-17 15:59:00,1.40742,1.40746,1.40725,1.40745,38800000.0
2006-03-17 16:00:00,1.4073,1.40734,1.40687,1.40724,20000000.0
2006-03-17 16:01:00,1.40718,1.40754,1.40714,1.40732,35900000.0
2006-03-17 16:02:00,1.40738,1.40747,1.40697,1.40747,31000000.0
2006-03-17 16:03:00,1.4074,1.40772,1.40722,1.40722,30600000.0
2006-03-17 16:04:00,1.40701,1.40722,1.40682,1.40691,25600000.0
2006-03-17 16:05:00,1.40702,1.40722,1.40696,1.40714,27200000.0
2006-03-17 16:06:00,1.40694,1.40753,1.40694,1.40732,37800000.0
2006-03-17 16:07:00,1.40736,1.40832,1.40735,1.40832,53000001.0
2006-03-17 16:08:00,1.40872,1.40957,1.40867,1.4095,45000000.0
2006-03-17 16:09:00,1.40913,1.40934,1.409,1.40918,31400000.0
2006-03-17 16:10:00,1.40925,1.40937,1.40901,1.40933,30400000.0
2006-03-17 16:11:00,1.40902,1.40928,1.40884,1.40884,33900000.0
2006-03-17 16:12:00,1.40867,1.40892,1.40858,1.40876,34600000.0
2006-03-17 16:13:00,1.4087,1.40878,1.40837,1.40837,30200000.0
2006-03-17 16:14:00,1.40828,1.40912,1.40828,1.40891,50200001.0
2006-03-17 16:15:00,1.40892,1.40943,1.40887,1.40943,35100000.0
2006-03-17 16:16:00,1.40933,1.40961,1.40931,1.40944,27800000.0
2006-03-17 16:17:00,1.40903,1.40916,1.40886,1.40888,32000000.0
2006-03-17 16:18:00,1.40862,1.40869,1.40841,1.40869,40600000.0
2006-03-17 16:19:00,1.40879,1.40879,1.40831,1.40849,29400000.0
2006-03-17 16:20:00,1.40863,1.40885,1.40831,1.40834,51200000.0
2006-03-17 16:21:00,1.40837,1.40858,1.40814,1.40834,64300000.0
2006-03-17 16:22:00,1.40842,1.40853,1.40823,1.40853,43400000.0
2006-03-17 16:23:00,1.4088,1.40893,1.40855,1.40893,30600000.0
2006-03-17 16:24:00,1.409,1.40904,1.4089,1.40895,31700000.0
2006-03-17 16:25:00,1.40896,1.40926,1.40835,1.40909,41400000.0
2006-03-17 16:26:00,1.40912,1.40917,1.40884,1.40884,33400000.0
2006-03-17 16:27:00,1.40872,1.40901,1.40866,1.40869,38600000.0
2006-03-17 16:28:00,1.409,1.40916,1.40882,1.40901,35200000.0
2006-03-17 16:29:00,1.40909,1.40914,1.40888,1.40905,37000000.0
2006-03-17 16:30:00,1.40903,1.40933,1.40883,1.40883,52000000.0
2006-03-17 16:31:00,1.40879,1.40903,1.40879,1.40889,47100000.0
2006-03-17 16:32:00,1.40914,1.40914,1.40866,1.40893,36400000.0
2006-03-17 16:33:00,1.40894,1.40899,1.40877,1.4089,27600000.0
2006-03-17 16:34:00,1.40891,1.40891,1.40864,1.40882,45800000.0
2006-03-17 16:35:00,1.40891,1.40894,1.40866,1.40882,55600000.0
2006-03-17 16:36:00,1.4083,1.40832,1.40797,1.40822,45000000.0
2006-03-17 16:37:00,1.4084,1.40853,1.4081,1.40842,36400000.0
2006-03-17 16:38:00,1.40841,1.40862,1.40826,1.40862,63600001.0
2006-03-17 16:39:00,1.40875,1.40923,1.40868,1.40923,33000000.0
2006-03-17 16:40:00,1.40907,1.40907,1.40871,1.40871,84300000.0
2006-03-17 16:41:00,1.40834,1.41021,1.40834,1.41021,32500000.0
2006-03-17 16:42:00,1.41075,1.41129,1.41072,1.41129,25400000.0
2006-03-17 16:43:00,1.41152,1.41155,1.4108,1.41124,59800001.0
2006-03-17 16:44:00,1.41122,1.4126,1.41111,1.4126,40200000.0
2006-03-17 16:45:00,1.41242,1.41309,1.41228,1.41304,65700000.0
2006-03-17 16:46:00,1.41297,1.41303,1.41242,1.41274,58900000.0
2006-03-17 16:47:00,1.41274,1.41309,1.41272,1.41279,51600000.0
2006-03-17 16:48:00,1.41287,1.41319,1.41271,1.41296,60000001.0
2006-03-17 16:49:00,1.41281,1.41348,1.41269,1.41312,33200000.0
2006-03-17 16:50:00,1.41274,1.41274,1.41205,1.41205,44400000.0
2006-03-17 16:51:00,1.41164,1.41164,1.41111,1.41112,37200000.0
2006-03-17 16:52:00,1.41097,1.41102,1.41032,1.41065,41800000.0
2006-03-17 16:53:00,1.41057,1.41081,1.41024,1.41033,44200000.0
2006-03-17 16:54:00,1.41032,1.41068,1.41032,1.41068,37800000.0
2006-03-17 16:55:00,1.41088,1.41088,1.4101,1.41033,38400000.0
2006-03-17 16:56:00,1.41033,1.41063,1.40999,1.40999,51800000.0
2006-03-17 16:57:00,1.40979,1.41065,1.40979,1.41054,35100000.0
2006-03-17 16:58:00,1.41029,1.41051,1.41029,1.4104,29400000.0
2006-03-17 16:59:00,1.41027,1.41038,1.40999,1.41038,20800000.0
2006-03-17 17:00:00,1.40994,1.41045,1.40994,1.41039,42200000.0
2006-03-17 17:01:00,1.4099,1.41024,1.40938,1.40938,39800000.0
2006-03-17 17:02:00,1.4091,1.40966,1.40909,1.4096,32500000.0
2006-03-17 17:03:00,1.4096,1.4096,1.40893,1.40915,71800000.0
2006-03-17 17:04:00,1.40914,1.40922,1.40888,1.409,30600000.0
2006-03-17 17:05:00,1.40883,1.40897,1.40842,1.40879,17200000.0
2006-03-17 17:06:00,1.40874,1.40874,1.40848,1.40872,37600000.0
2006-03-17 17:07:00,1.40887,1.40894,1.40856,1.40874,38600000.0
2006-03-17 17:08:00,1.40902,1.40984,1.40902,1.40984,27800000.0
2006-03-17 17:09:00,1.40997,1.41001,1.40916,1.40957,50500000.0
2006-03-17 17:10:00,1.40927,1.40936,1.40901,1.40908,26600000.0
2006-03-17 17:11:00,1.4088,1.40891,1.40846,1.40864,24600000.0
2006-03-17 17:12:00,1.40852,1.40862,1.40824,1.40843,23000000.0
2006-03-17 17:13:00,1.40859,1.40882,1.40809,1.40809,40400000.0
2006-03-17 17:14:00,1.40776,1.40835,1.40776,1.40826,66800001.0
2006-03-17 17:15:00,1.40885,1.40904,1.40871,1.40899,40000000.0
2006-03-17 17:16:00,1.40895,1.40895,1.40817,1.40817,44000000.0
2006-03-17 17:17:00,1.40829,1.40845,1.40746,1.4078,32300000.0
2006-03-17 17:18:00,1.40788,1.40875,1.40763,1.40875,59000000.0
2006-03-17 17:19:00,1.40857,1.40876,1.40856,1.40876,32400000.0
2006-03-17 17:20:00,1.40876,1.4089,1.4085,1.40864,44400000.0
2006-03-17 17:21:00,1.40896,1.40896,1.40822,1.40854,50600000.0
2006-03-17 17:22:00,1.40837,1.40909,1.40837,1.40902,32800000.0
2006-03-17 17:23:00,1.40856,1.40897,1.40856,1.40897,33400001.0
2006-03-17 17:24:00,1.40886,1.40973,1.40878,1.40973,48700001.0
2006-03-17 17:25:00,1.40957,1.40987,1.40957,1.4096,35000000.0
2006-03-17 17:26:00,1.40948,1.40968,1.40931,1.40931,64000000.0
2006-03-17 17:27:00,1.40946,1.40959,1.40922,1.40922,29000000.0
2006-03-17 17:28:00,1.40939,1.40959,1.40917,1.40922,26600000.0
2006-03-17 17:29:00,1.40918,1.40966,1.40902,1.40958,38800000.0
2006-03-17 17:30:00,1.40961,1.40966,1.40925,1.40957,42200000.0
2006-03-17 17:31:00,1.40953,1.40962,1.4094,1.40949,28000000.0
2006-03-17 17:32:00,1.40941,1.40965,1.40896,1.40896,27200000.0
2006-03-17 17:33:00,1.40902,1.40928,1.40862,1.40902,77800002.0
2006-03-17 17:34:00,1.40906,1.40927,1.40868,1.40913,30600000.0
2006-03-17 17:35:00,1.40916,1.40916,1.40865,1.40882,40000000.0
2006-03-17 17:36:00,1.40881,1.4093,1.40875,1.4091,44400000.0
2006-03-17 17:37:00,1.40918,1.41009,1.40914,1.41009,29000000.0
2006-03-17 17:38:00,1.40984,1.41008,1.40959,1.40959,36400000.0
2006-03-17 17:39:00,1.40982,1.40992,1.40957,1.40967,40500000.0
2006-03-17 17:40:00,1.40947,1.40973,1.40947,1.40969,31400000.0
2006-03-17 17:41:00,1.40973,1.40988,1.40957,1.40957,38600000.0
2006-03-17 17:42:00,1.40961,1.40963,1.40926,1.40946,34000000.0
2006-03-17 17:43:00,1.40951,1.40952,1.40897,1.40942,41200000.0
2006-03-17 17:44:00,1.40937,1.40955,1.40937,1.40937,28200000.0
2006-03-17 17:45:00,1.40937,1.40967,1.40937,1.40955,28000000.0
2006-03-17 17:46:00,1.40965,1.40965,1.40945,1.40958,70500000.0
2006-03-17 17:47:00,1.40951,1.40978,1.40936,1.40936,36000000.0
2006-03-17 17:48:00,1.40933,1.40983,1.40931,1.40969,53300000.0
2006-03-17 17:49:00,1.40966,1.40987,1.40942,1.40978,37800000.0
2006-03-17 17:50:00,1.40994,1.41001,1.40953,1.4097,30600000.0
2006-03-17 17:51:00,1.40934,1.4097,1.40934,1.40956,23900000.0
2006-03-17 17:52:00,1.40976,1.41028,1.40973,1.41028,29200000.0
2006-03-17 17:53:00,1.41016,1.41057,1.41016,1.41049,18400000.0
2006-03-17 17:54:00,1.41037,1.41052,1.40988,1.4103,32400000.0
2006-03-17 17:55:00,1.41024,1.4104,1.40961,1.4104,51200001.0
2006-03-17 17:56:00,1.41032,1.41055,1.41032,1.41036,32200000.0
2006-03-17 17:57:00,1.41029,1.41045,1.40987,1.41022,63700000.0
2006-03-17 17:58:00,1.41034,1.41046,1.41011,1.41023,60000000.0
2006-03-17 17:59:00,1.40993,1.41012,1.40931,1.40999,49400000.0
2006-03-17 18:00:00,1.41039,1.41039,1.41009,1.41018,43400000.0
2006-03-17 18:01:00,1.41037,1.41037,1.40963,1.40963,64700001.0
2006-03-17 18:02:00,1.40955,1.40996,1.40935,1.40935,36800000.0
2006-03-17 18:03:00,1.40905,1.40913,1.40864,1.40864,30200000.0
2006-03-17 18:04:00,1.40893,1.40893,1.40848,1.40876,34700000.0
2006-03-17 18:05:00,1.40911,1.40922,1.40895,1.40922,30600000.0
2006-03-17 18:06:00,1.40923,1.40944,1.40891,1.40901,39400000.0
2006-03-17 18:07:00,1.40926,1.40933,1.40916,1.40932,69400000.0
2006-03-17 18:08:00,1.40924,1.40977,1.40924,1.40973,42200000.0
2006-03-17 18:09:00,1.40978,1.41002,1.40974,1.40974,47100000.0
2006-03-17 18:10:00,1.40975,1.41021,1.40975,1.41003,38400000.0
2006-03-17 18:11:00,1.41007,1.41054,1.40996,1.41018,55200000.0
2006-03-17 18:12:00,1.41008,1.41028,1.40996,1.41018,23400000.0
2006-03-17 18:13:00,1.41022,1.41034,1.40999,1.41034,65300000.0
2006-03-17 18:14:00,1.40998,1.41106,1.40998,1.41102,40000000.0
2006-03-17 18:15:00,1.41097,1.41108,1.41067,1.41076,36500000.0
2006-03-17 18:16:00,1.411,1.41119,1.41086,1.411,28400000.0
2006-03-17 18:17:00,1.41095,1.41109,1.4106,1.4106,52700000.0
2006-03-17 18:18:00,1.41063,1.41081,1.40987,1.40987,46200000.0
2006-03-17 18:19:00,1.40988,1.41016,1.40988,1.40999,22400000.0
2006-03-17 18:20:00,1.41005,1.4104,1.40995,1.41022,37200000.0
2006-03-17 18:21:00,1.41028,1.41028,1.40996,1.40996,34800000.0
2006-03-17 18:22:00,1.40999,1.41016,1.40991,1.40991,42400000.0
2006-03-17 18:23:00,1.4099,1.41005,1.40987,1.41005,49400001.0
2006-03-17 18:24:00,1.41014,1.41014,1.40971,1.40971,41700000.0
2006-03-17 18:25:00,1.41004,1.41018,1.40991,1.41007,28000000.0
2006-03-17 18:26:00,1.41032,1.41032,1.41003,1.41003,54200000.0
2006-03-17 18:27:00,1.40983,1.40995,1.40957,1.4096,35000000.0
2006-03-17 18:28:00,1.40945,1.40965,1.40945,1.40949,45500000.0
2006-03-17 18:29:00,1.40957,1.40977,1.40948,1.40976,45200000.0
2006-03-17 18:30:00,1.40989,1.40989,1.40971,1.40982,25800000.0
2006-03-17 18:31:00,1.40984,1.40989,1.40969,1.40984,25200000.0
2006-03-17 18:32:00,1.412,1.4121,1.4117,1.4118,30400000.0
2006-03-17 18:33:00,1.412,1.4122,1.4118,1.4118,30400000.0
2006-03-17 18:34:00,1.4117,1.4118,1.4117,1.4118,30400000.0
2006-03-17 18:35:00,1.412,1.412,1.4117,1.412,30400000.0
2006-03-17 18:36:00,1.4121,1.4121,1.4112,1.4113,30400000.0
2006-03-17 18:37:00,1.4114,1.4116,1.4114,1.4114,30400000.0
2006-03-17 18:38:00,1.4115,1.4116,1.4113,1.4116,30400000.0
2006-03-17 18:39:00,1.4117,1.4119,1.4116,1.4118,30400000.0
2006-03-17 18:40:00,1.4116,1.412,1.4116,1.4117,30400000.0
2006-03-17 18:41:00,1.4119,1.4121,1.4117,1.412,30400000.0
2006-03-17 18:42:00,1.4121,1.4121,1.4117,1.4119,30400000.0
2006-03-17 18:43:00,1.4117,1.4121,1.4117,1.4121,30400000.0
2006-03-17 18:44:00,1.412,1.4121,1.4119,1.412,30400000.0
2006-03-17 18:45:00,1.40983,1.41036,1.40972,1.40993,30400000.0
2006-03-17 18:46:00,1.40991,1.41083,1.40985,1.41072,28000000.0
2006-03-17 18:47:00,1.41085,1.41096,1.41073,1.4109,44500000.0
2006-03-17 18:48:00,1.41065,1.41065,1.41032,1.41048,37800000.0
2006-03-17 18:49:00,1.41052,1.41057,1.41027,1.4104,35000000.0
2006-03-17 18:50:00,1.41061,1.41107,1.41061,1.41097,26400000.0
2006-03-17 18:51:00,1.411,1.41113,1.41076,1.41079,35200000.0
2006-03-17 18:52:00,1.41051,1.41079,1.41044,1.41049,39800000.0
2006-03-17 18:53:00,1.41061,1.41116,1.41049,1.41116,41200000.0
2006-03-17 18:54:00,1.4113,1.41161,1.41088,1.41161,24200000.0
2006-03-17 18:55:00,1.41148,1.41176,1.41148,1.41176,42400000.0
2006-03-17 18:56:00,1.4113,1.41165,1.41111,1.41122,35900000.0
2006-03-17 18:57:00,1.41149,1.41189,1.4114,1.41189,16400000.0
2006-03-17 18:58:00,1.41221,1.41239,1.41215,1.41232,25400000.0
2006-03-17 18:59:00,1.41268,1.41293,1.41258,1.41282,28200000.0
2006-03-17 19:00:00,1.413,1.413,1.41238,1.41266,44800000.0
2006-03-17 19:01:00,1.41283,1.41283,1.4126,1.41273,38600000.0
2006-03-17 19:02:00,1.41249,1.41249,1.41216,1.41229,39100000.0
2006-03-17 19:03:00,1.41203,1.41222,1.41185,1.41217,46200000.0
2006-03-17 19:04:00,1.41211,1.41249,1.41211,1.41249,56400000.0
2006-03-17 19:05:00,1.41255,1.41255,1.41223,1.41227,44100000.0
2006-03-17 19:06:00,1.41221,1.41221,1.41187,1.41203,28000000.0
2006-03-17 19:07:00,1.41202,1.41237,1.41202,1.41237,60200001.0
2006-03-17 19:08:00,1.41227,1.41286,1.41227,1.41274,38800000.0
2006-03-17 19:09:00,1.41284,1.41325,1.41284,1.41323,38400000.0
2006-03-17 19:10:00,1.41295,1.41313,1.41229,1.41229,87700001.0
2006-03-17 19:11:00,1.41228,1.4126,1.41215,1.41249,53400000.0
2006-03-17 19:12:00,1.4122,1.41234,1.41209,1.41209,30000000.0
2006-03-17 19:13:00,1.41174,1.41218,1.41167,1.41192,27800000.0
2006-03-17 19:14:00,1.41167,1.41211,1.41151,1.41211,40400000.0
2006-03-17 19:15:00,1.41193,1.41237,1.41177,1.41235,24400000.0
2006-03-17 19:16:00,1.41205,1.41255,1.41203,1.41225,35400000.0
2006-03-17 19:17:00,1.41179,1.41205,1.41172,1.41188,40400000.0
2006-03-17 19:18:00,1.41187,1.41237,1.41175,1.41226,30600000.0
2006-03-17 19:19:00,1.41224,1.41224,1.41157,1.41196,30000000.0
2006-03-17 19:20:00,1.41188,1.41212,1.41178,1.41207,38400000.0
2006-03-17 19:21:00,1.41196,1.41232,1.41191,1.41197,28900000.0
2006-03-17 19:22:00,1.41202,1.41209,1.41185,1.41197,45900000.0
2006-03-17 19:23:00,1.41181,1.41204,1.41161,1.41176,46800000.0
2006-03-17 19:24:00,1.41176,1.41188,1.41157,1.41169,52700000.0
2006-03-17 19:25:00,1.41165,1.41165,1.41115,1.41149,32400000.0
2006-03-17 19:26:00,1.4117,1.41231,1.41157,1.41231,36400000.0
2006-03-17 19:27:00,1.41236,1.41248,1.41214,1.41237,28200000.0
2006-03-17 19:28:00,1.41219,1.41232,1.412,1.41208,45700000.0
2006-03-17 19:29:00,1.41196,1.41204,1.41156,1.41195,31300000.0
2006-03-17 19:30:00,1.41203,1.41216,1.41203,1.41215,39200000.0
2006-03-17 19:31:00,1.41233,1.41234,1.41201,1.41203,70000000.0
2006-03-17 19:32:00,1.412,1.41202,1.41179,1.41179,45600000.0
2006-03-17 19:33:00,1.41197,1.4122,1.41197,1.41216,50000000.0
2006-03-17 19:34:00,1.41187,1.41191,1.41168,1.41177,43000000.0
2006-03-17 19:35:00,1.41187,1.412,1.41157,1.41189,49400000.0
2006-03-17 19:36:00,1.41187,1.41211,1.41133,1.41133,36600000.0
2006-03-17 19:37:00,1.41138,1.4117,1.41126,1.41126,38600000.0
2006-03-17 19:38:00,1.41118,1.41157,1.41118,1.41144,34600000.0
2006-03-17 19:39:00,1.41168,1.41185,1.41156,1.41185,49700000.0
2006-03-17 19:40:00,1.41181,1.41185,1.41163,1.41185,46500000.0
2006-03-17 19:41:00,1.41178,1.41197,1.41171,1.41197,62000000.0
2006-03-17 19:42:00,1.41202,1.41217,1.41177,1.41194,43100000.0
2006-03-17 19:43:00,1.41189,1.41195,1.41158,1.41195,31000000.0
2006-03-17 19:44:00,1.41194,1.41202,1.41181,1.41202,34200000.0
2006-03-17 19:45:00,1.41194,1.41201,1.41184,1.41195,28200000.0
2006-03-17 19:46:00,1.4121,1.41223,1.4117,1.4117,74400002.0
2006-03-17 19:47:00,1.41201,1.4123,1.41187,1.4123,43400000.0
2006-03-17 19:48:00,1.4126,1.4126,1.4123,1.41242,49000000.0
2006-03-17 19:49:00,1.41233,1.41245,1.41233,1.41234,35500000.0
2006-03-17 19:50:00,1.4124,1.4124,1.41217,1.41228,30000000.0
2006-03-17 19:51:00,1.41189,1.41189,1.41157,1.41166,40200000.0
2006-03-17 19:52:00,1.41168,1.41192,1.41168,1.41178,21400000.0
2006-03-17 19:53:00,1.41196,1.41217,1.41181,1.41184,37400000.0
2006-03-17 19:54:00,1.41202,1.41248,1.41202,1.41248,31700000.0
2006-03-17 19:55:00,1.41248,1.41248,1.41229,1.41235,35800000.0
2006-03-17 19:56:00,1.41241,1.41266,1.41231,1.41262,25600000.0
2006-03-17 19:57:00,1.41277,1.41317,1.41277,1.41311,37300000.0
2006-03-17 19:58:00,1.41289,1.41289,1.41209,1.41209,30800000.0
2006-03-17 19:59:00,1.41175,1.41175,1.41144,1.41144,36200000.0
2006-03-17 20:00:00,1.41188,1.41245,1.41188,1.41193,49100000.0
2006-03-17 20:01:00,1.41206,1.41229,1.41202,1.41205,47700000.0
2006-03-17 20:02:00,1.41206,1.41206,1.41182,1.41192,27600000.0
2006-03-17 20:03:00,1.41184,1.41184,1.4115,1.41156,18400000.0
2006-03-17 20:04:00,1.41162,1.41189,1.41147,1.41168,31200000.0
2006-03-17 20:05:00,1.41172,1.41194,1.41172,1.41183,32600000.0
2006-03-17 20:06:00,1.41211,1.41244,1.41208,1.41224,27800000.0
2006-03-17 20:07:00,1.41206,1.41234,1.41188,1.41233,40200000.0
2006-03-17 20:08:00,1.41239,1.41239,1.41192,1.41225,24100000.0
2006-03-17 20:09:00,1.41235,1.41246,1.4123,1.41246,32600000.0
2006-03-17 20:10:00,1.41209,1.41257,1.41209,1.41244,68400002.0
2006-03-17 20:11:00,1.41232,1.41242,1.41222,1.41242,31000000.0
2006-03-17 20:12:00,1.41233,1.41233,1.41185,1.41221,34000000.0
2006-03-17 20:13:00,1.41224,1.41224,1.41204,1.41219,21400000.0
2006-03-17 20:14:00,1.41218,1.41229,1.41165,1.41229,30000000.0
2006-03-17 20:15:00,1.41231,1.41247,1.41216,1.41247,37800000.0
2006-03-17 20:16:00,1.4124,1.4128,1.41232,1.41259,47200000.0
2006-03-17 20:17:00,1.41274,1.413,1.41253,1.4128,54400000.0
2006-03-17 20:18:00,1.4126,1.41266,1.41239,1.41244,22000000.0
2006-03-17 20:19:00,1.41268,1.4128,1.41262,1.41269,59200000.0
2006-03-17 20:20:00,1.41262,1.4127,1.41234,1.4127,23800000.0
2006-03-17 20:21:00,1.41251,1.41268,1.41251,1.41251,32400000.0
2006-03-17 20:22:00,1.41244,1.41244,1.41232,1.41236,28200000.0
2006-03-17 20:23:00,1.41228,1.41228,1.41192,1.41213,50900000.0
2006-03-17 20:24:00,1.41227,1.41227,1.41208,1.4121,40200000.0
2006-03-17 20:25:00,1.41244,1.41244,1.41207,1.41207,43500000.0
2006-03-17 20:26:00,1.41225,1.41225,1.4118,1.41207,49600000.0
2006-03-17 20:27:00,1.41223,1.41237,1.41186,1.41212,33800000.0
2006-03-17 20:28:00,1.41215,1.41237,1.41206,1.4122,43500000.0
2006-03-17 20:29:00,1.41204,1.41204,1.41151,1.41192,31400000.0
2006-03-17 20:30:00,1.41203,1.41203,1.41188,1.41199,30800000.0
2006-03-17 20:31:00,1.41189,1.41205,1.41154,1.41205,47000000.0
2006-03-17 20:32:00,1.41198,1.41217,1.41171,1.41205,41400000.0
2006-03-17 20:33:00,1.41191,1.41191,1.41166,1.41181,28200000.0
2006-03-17 20:34:00,1.41166,1.41189,1.41164,1.41178,39600000.0
2006-03-17 20:35:00,1.4117,1.41193,1.4117,1.41177,42200000.0
2006-03-17 20:36:00,1.41185,1.41205,1.41174,1.41175,46600000.0
2006-03-17 20:37:00,1.41181,1.41181,1.4115,1.4117,48000000.0
2006-03-17 20:38:00,1.41177,1.41184,1.4116,1.41179,28000000.0
2006-03-17 20:39:00,1.41167,1.41182,1.41147,1.41162,41800000.0
2006-03-17 20:40:00,1.41166,1.41185,1.41165,1.41168,39000000.0
2006-03-17 20:41:00,1.41175,1.41196,1.4116,1.41196,52500001.0
2006-03-17 20:42:00,1.4119,1.41205,1.41164,1.41164,54300000.0
2006-03-17 20:43:00,1.41155,1.41166,1.41123,1.41123,42800000.0
2006-03-17 20:44:00,1.41154,1.41185,1.41144,1.41178,50900000.0
2006-03-17 20:45:00,1.41155,1.41187,1.41155,1.41169,57300000.0
2006-03-17 20:46:00,1.4119,1.4119,1.41175,1.41183,35700000.0
2006-03-17 20:47:00,1.41159,1.41172,1.4113,1.41168,41800000.0
2006-03-17 20:48:00,1.41152,1.41159,1.41117,1.41119,49600000.0
2006-03-17 20:49:00,1.41117,1.41134,1.41117,1.41128,42900001.0
2006-03-17 20:50:00,1.41112,1.41112,1.41084,1.41107,34200000.0
2006-03-17 20:51:00,1.41096,1.41131,1.41096,1.41123,30600000.0
2006-03-17 20:52:00,1.41123,1.41159,1.41115,1.41148,28200000.0
2006-03-17 20:53:00,1.41128,1.41151,1.4112,1.41121,47000000.0
2006-03-17 20:54:00,1.41085,1.41118,1.41085,1.41108,37400000.0
2006-03-17 20:55:00,1.41108,1.4114,1.41099,1.41139,33000000.0
2006-03-17 20:56:00,1.41125,1.41142,1.41119,1.41142,33800000.0
2006-03-17 20:57:00,1.41141,1.41149,1.41129,1.41149,23600000.0
2006-03-17 20:58:00,1.41159,1.41159,1.41129,1.41146,39600000.0
2006-03-17 20:59:00,1.41143,1.41157,1.41142,1.41153,43800000.0
2006-03-17 21:00:00,1.41144,1.41153,1.41115,1.41139,30900000.0
2006-03-17 21:01:00,1.41154,1.41207,1.41152,1.41152,34300000.0
2006-03-17 21:02:00,1.41199,1.41221,1.41172,1.41212,62500000.0
2006-03-17 21:03:00,1.41206,1.41206,1.41187,1.41189,44700000.0
2006-03-17 21:04:00,1.41204,1.41222,1.41196,1.41222,29600000.0
2006-03-17 21:05:00,1.41202,1.41249,1.41202,1.41221,49400000.0
2006-03-17 21:06:00,1.41239,1.41239,1.41194,1.41212,41600001.0
2006-03-17 21:07:00,1.41209,1.41209,1.4119,1.41194,41000000.0
2006-03-17 21:08:00,1.41177,1.41192,1.41157,1.41192,31400000.0
2006-03-17 21:09:00,1.41178,1.41178,1.41152,1.41165,43200000.0
2006-03-17 21:10:00,1.41173,1.41184,1.4116,1.41175,38200000.0
2006-03-17 21:11:00,1.41175,1.41198,1.41148,1.41164,19000000.0
2006-03-17 21:12:00,1.41169,1.41175,1.41154,1.41158,47800000.0
2006-03-17 21:13:00,1.41154,1.41174,1.41151,1.41157,42200000.0
2006-03-17 21:14:00,1.41144,1.41162,1.41142,1.41142,49000000.0
2006-03-17 21:15:00,1.41148,1.41179,1.41148,1.41165,49000000.0
2006-03-17 21:16:00,1.41134,1.41171,1.41134,1.41171,40600000.0
2006-03-17 21:17:00,1.41174,1.41209,1.41168,1.41174,59000000.0
2006-03-17 21:18:00,1.41224,1.41224,1.41146,1.41192,35200000.0
2006-03-17 21:19:00,1.412,1.412,1.41163,1.41167,32600000.0
2006-03-17 21:20:00,1.4117,1.41179,1.41155,1.41161,50100000.0
2006-03-17 21:21:00,1.41153,1.41192,1.41153,1.41173,35200000.0
2006-03-17 21:22:00,1.41123,1.41168,1.41123,1.41161,54100000.0
2006-03-17 21:23:00,1.41139,1.41139,1.41092,1.41092,49400000.0
2006-03-17 21:24:00,1.41114,1.41139,1.41101,1.41112,40800000.0
2006-03-17 21:25:00,1.41124,1.41164,1.41117,1.41117,51400000.0
2006-03-17 21:26:00,1.41146,1.4116,1.41138,1.41138,40400000.0
2006-03-17 21:27:00,1.41128,1.41143,1.41128,1.41131,25800000.0
2006-03-17 21:28:00,1.41126,1.41168,1.41126,1.41168,28400000.0
2006-03-17 21:29:00,1.41181,1.41181,1.41162,1.41167,40200000.0
2006-03-17 21:30:00,1.41169,1.4118,1.41152,1.41169,28200000.0
2006-03-17 21:31:00,1.41158,1.41185,1.41149,1.41182,30600000.0
2006-03-17 21:32:00,1.4119,1.4119,1.41166,1.41171,28600000.0
2006-03-17 21:33:00,1.41172,1.41176,1.41147,1.4116,33000000.0
2006-03-17 21:34:00,1.41161,1.41171,1.41156,1.41163,33800000.0
2006-03-17 21:35:00,1.41171,1.41181,1.41143,1.41181,41800001.0
2006-03-17 21:36:00,1.41189,1.41193,1.41148,1.41193,32600000.0
2006-03-17 21:37:00,1.41192,1.41192,1.41179,1.41185,32400000.0
2006-03-17 21:38:00,1.41185,1.41185,1.41167,1.41177,40100000.0
2006-03-17 21:39:00,1.41159,1.41182,1.41159,1.41177,40700000.0
2006-03-17 21:40:00,1.41164,1.41186,1.41156,1.41159,45800001.0
2006-03-17 21:41:00,1.41149,1.41161,1.4114,1.4115,42800001.0
2006-03-17 21:42:00,1.41149,1.41159,1.41123,1.41123,25600000.0
2006-03-17 21:43:00,1.4115,1.41175,1.41141,1.41175,38000000.0
2006-03-17 21:44:00,1.41172,1.41183,1.41158,1.41164,29400000.0
2006-03-17 21:45:00,1.4118,1.41191,1.41177,1.41177,34600001.0
2006-03-17 21:46:00,1.41177,1.41185,1.4115,1.41166,47200000.0
2006-03-17 21:47:00,1.41161,1.41186,1.41161,1.41168,30000000.0
2006-03-17 21:48:00,1.41186,1.41186,1.41158,1.41166,59800000.0
2006-03-17 21:49:00,1.41159,1.41173,1.41156,1.41173,41800000.0
2006-03-17 21:50:00,1.41164,1.41164,1.41139,1.41149,26200000.0
2006-03-17 21:51:00,1.41141,1.4117,1.41141,1.4117,54300000.0
2006-03-17 21:52:00,1.41166,1.41184,1.41153,1.41168,45500000.0
2006-03-17 21:53:00,1.41158,1.41177,1.41148,1.41148,29000000.0
2006-03-17 21:54:00,1.41144,1.41185,1.41144,1.41175,42600000.0
2006-03-17 21:55:00,1.41173,1.4119,1.41163,1.41179,47000000.0
2006-03-17 21:56:00,1.41166,1.41185,1.41163,1.41185,55800001.0
2006-03-17 21:57:00,1.41204,1.41237,1.41186,1.41234,44200000.0
2006-03-17 21:58:00,1.41234,1.41249,1.41225,1.41225,28400000.0
2006-03-17 21:59:00,1.41232,1.413,1.41232,1.41287,38600000.0
2006-03-17 22:00:00,1.41287,1.41305,1.41254,1.41254,40000000.0
2006-03-17 22:01:00,1.41224,1.41249,1.41223,1.41234,21400000.0
2006-03-17 22:02:00,1.41255,1.41264,1.41238,1.41248,31600000.0
2006-03-17 22:03:00,1.4128,1.4129,1.41265,1.41286,37600000.0
2006-03-17 22:04:00,1.4128,1.41293,1.41254,1.41268,19400000.0
2006-03-17 22:05:00,1.41267,1.41272,1.4125,1.41272,58800001.0
2006-03-17 22:06:00,1.41275,1.41278,1.41242,1.41278,37000000.0
2006-03-17 22:07:00,1.41281,1.41322,1.41281,1.41295,32400000.0
2006-03-17 22:08:00,1.41263,1.41303,1.41263,1.41303,30200000.0
2006-03-17 22:09:00,1.41296,1.413,1.41266,1.41266,26900000.0
2006-03-17 22:10:00,1.41272,1.41289,1.41266,1.41282,38700000.0
2006-03-17 22:11:00,1.41257,1.4128,1.41248,1.41253,38000000.0
2006-03-17 22:12:00,1.41265,1.41281,1.41259,1.41259,79800002.0
2006-03-17 22:13:00,1.41259,1.41275,1.41255,1.41255,20800000.0
2006-03-17 22:14:00,1.41234,1.41273,1.41234,1.41248,54500000.0
2006-03-17 22:15:00,1.41271,1.41296,1.41271,1.41281,37200000.0
2006-03-17 22:16:00,1.41289,1.41296,1.41255,1.41255,43400000.0
2006-03-17 22:17:00,1.41282,1.41293,1.41265,1.41283,25600000.0
2006-03-17 22:18:00,1.4129,1.4129,1.41254,1.41254,33000000.0
2006-03-17 22:19:00,1.41266,1.41334,1.41266,1.41309,41400000.0
2006-03-17 22:20:00,1.41297,1.41311,1.41283,1.41302,40400000.0
2006-03-17 22:21:00,1.41292,1.41307,1.41267,1.41294,28900000.0
2006-03-17 22:22:00,1.41306,1.41309,1.41288,1.41295,44600000.0
2006-03-17 22:23:00,1.4131,1.41316,1.4129,1.4129,26100000.0
2006-03-17 22:24:00,1.413,1.41303,1.41278,1.413,29700000.0
2006-03-17 22:25:00,1.41287,1.41291,1.41265,1.41284,32600000.0
2006-03-17 22:26:00,1.41267,1.41298,1.41267,1.41298,20600000.0
2006-03-17 22:27:00,1.41292,1.41337,1.41256,1.41337,35400000.0
2006-03-17 22:28:00,1.41334,1.4137,1.41313,1.41318,64700000.0
2006-03-17 22:29:00,1.41308,1.41308,1.41279,1.41285,25800000.0
2006-03-17 22:30:00,1.41274,1.41326,1.4126,1.41326,40400000.0
2006-03-17 22:31:00,1.41335,1.41335,1.41247,1.41314,38200000.0
2006-03-17 22:32:00,1.41313,1.41341,1.41303,1.41341,47600000.0
2006-03-17 22:33:00,1.41341,1.41359,1.41333,1.41339,37200000.0
2006-03-17 22:34:00,1.41325,1.41328,1.41275,1.41275,57500000.0
2006-03-17 22:35:00,1.41277,1.41277,1.41248,1.41248,38500000.0
2006-03-17 22:36:00,1.41285,1.41307,1.41227,1.41227,51300000.0
2006-03-17 22:37:00,1.41282,1.41295,1.41272,1.41291,47800000.0
2006-03-17 22:38:00,1.41282,1.41291,1.4127,1.41291,49600000.0
2006-03-17 22:39:00,1.41275,1.41297,1.41269,1.41295,23800000.0
2006-03-17 22:40:00,1.41303,1.41304,1.41268,1.41268,45500000.0
2006-03-17 22:41:00,1.41292,1.41321,1.41291,1.41314,28000000.0
2006-03-17 22:42:00,1.41303,1.41303,1.41281,1.41296,29200000.0
2006-03-17 22:43:00,1.41302,1.4131,1.4129,1.41305,35000000.0
2006-03-17 22:44:00,1.41298,1.41315,1.41286,1.41315,29400000.0
2006-03-17 22:45:00,1.41315,1.41315,1.41274,1.41293,45700000.0
2006-03-17 22:46:00,1.41295,1.41302,1.41278,1.41278,25600000.0
2006-03-17 22:47:00,1.41272,1.41284,1.41263,1.41274,33800000.0
2006-03-17 22:48:00,1.41247,1.41282,1.41247,1.41273,27600000.0
2006-03-17 22:49:00,1.41265,1.41279,1.41235,1.41264,26000000.0
2006-03-17 22:50:00,1.41281,1.41303,1.4128,1.4128,27100000.0
2006-03-17 22:51:00,1.41296,1.41304,1.41286,1.41301,42400000.0
2006-03-17 22:52:00,1.41292,1.41292,1.41255,1.41259,36100000.0
2006-03-17 22:53:00,1.41286,1.41306,1.41265,1.41298,66100000.0
2006-03-17 22:54:00,1.41296,1.41307,1.41283,1.41283,23200000.0
2006-03-17 22:55:00,1.41306,1.41312,1.41291,1.41292,30700000.0
2006-03-17 22:56:00,1.41316,1.41319,1.41299,1.41319,31500000.0
2006-03-17 22:57:00,1.41301,1.41301,1.41244,1.41244,64700000.0
2006-03-17 22:58:00,1.41266,1.41272,1.41249,1.41249,25800000.0
2006-03-17 22:59:00,1.41259,1.41259,1.41231,1.41252,59000000.0
2006-03-17 23:00:00,1.41249,1.41249,1.41208,1.41208,24400000.0
2006-03-17 23:01:00,1.41216,1.41227,1.41192,1.41201,38100000.0
2006-03-17 23:02:00,1.41154,1.41164,1.41154,1.41159,29200000.0
2006-03-17 23:03:00,1.41173,1.41173,1.41138,1.41138,25800000.0
2006-03-17 23:04:00,1.4113,1.41152,1.41118,1.41152,21000000.0
2006-03-17 23:05:00,1.41138,1.4115,1.41135,1.4115,46700000.0
2006-03-17 23:06:00,1.41145,1.41148,1.41105,1.41142,47300000.0
2006-03-17 23:07:00,1.41137,1.41162,1.41137,1.41152,22800000.0
2006-03-17 23:08:00,1.41152,1.4116,1.41134,1.41142,39600000.0
2006-03-17 23:09:00,1.41139,1.41162,1.41126,1.41135,52900000.0
2006-03-17 23:10:00,1.41128,1.41164,1.41124,1.41135,37200000.0
2006-03-17 23:11:00,1.41135,1.41138,1.41123,1.41132,35000000.0
2006-03-17 23:12:00,1.41135,1.41135,1.41109,1.41121,51100000.0
2006-03-17 23:13:00,1.41051,1.41121,1.41051,1.41099,29200000.0
2006-03-17 23:14:00,1.41118,1.41118,1.41097,1.41109,46800001.0
2006-03-17 23:15:00,1.41116,1.41155,1.41066,1.41155,53800000.0
2006-03-17 23:16:00,1.41156,1.41156,1.41094,1.41094,34400000.0
2006-03-17 23:17:00,1.41079,1.41083,1.4105,1.4105,32600000.0
2006-03-17 23:18:00,1.41078,1.41098,1.41061,1.41083,99300001.0
2006-03-17 23:19:00,1.41058,1.41078,1.41053,1.41065,64900000.0
2006-03-17 23:20:00,1.41085,1.41111,1.41063,1.41103,41400000.0
2006-03-17 23:21:00,1.41111,1.41118,1.41093,1.411,32800000.0
2006-03-17 23:22:00,1.41106,1.41121,1.41081,1.41121,30400000.0
2006-03-17 23:23:00,1.41112,1.41127,1.41101,1.41101,45300001.0
2006-03-17 23:24:00,1.41073,1.41089,1.41062,1.41062,41900000.0
2006-03-17 23:25:00,1.41066,1.41075,1.41036,1.41036,45000000.0
2006-03-17 23:26:00,1.41047,1.41073,1.41039,1.41071,30000000.0
2006-03-17 23:27:00,1.41042,1.41042,1.41025,1.41028,23200000.0
2006-03-17 23:28:00,1.41027,1.4105,1.41014,1.41014,48800001.0
2006-03-17 23:29:00,1.41038,1.41064,1.41025,1.41041,49700000.0
2006-03-17 23:30:00,1.41043,1.41061,1.41039,1.41052,33500000.0
2006-03-17 23:31:00,1.41061,1.41075,1.4103,1.41075,42600000.0
2006-03-17 23:32:00,1.41043,1.41067,1.41041,1.41064,30000000.0
2006-03-17 23:33:00,1.41053,1.41068,1.41053,1.41065,30800000.0
2006-03-17 23:34:00,1.41072,1.41093,1.41039,1.41073,61400000.0
2006-03-17 23:35:00,1.41102,1.41106,1.41086,1.41094,28400000.0
2006-03-17 23:36:00,1.41098,1.41098,1.41062,1.41062,24400000.0
2006-03-17 23:37:00,1.41076,1.41076,1.41062,1.41063,38800000.0
2006-03-17 23:38:00,1.41096,1.41096,1.41069,1.41082,39700000.0
2006-03-17 23:39:00,1.41053,1.41066,1.41049,1.41052,27600000.0
2006-03-17 23:40:00,1.41081,1.41083,1.41055,1.41055,44400000.0
2006-03-17 23:41:00,1.41058,1.41058,1.41004,1.41004,53800000.0
2006-03-17 23:42:00,1.41056,1.41057,1.41036,1.41045,24400000.0
2006-03-17 23:43:00,1.41044,1.41049,1.40997,1.41039,37600000.0
2006-03-17 23:44:00,1.41045,1.41045,1.41024,1.41037,63200000.0
2006-03-17 23:45:00,1.41023,1.41041,1.41003,1.41037,66900000.0
2006-03-17 23:46:00,1.41053,1.41053,1.4103,1.4104,44000000.0
2006-03-17 23:47:00,1.41047,1.41047,1.41024,1.41039,63700000.0
2006-03-17 23:48:00,1.41043,1.41051,1.41025,1.41047,44900000.0
2006-03-17 23:49:00,1.41057,1.4106,1.41022,1.41046,25400000.0
2006-03-17 23:50:00,1.41036,1.41036,1.41001,1.41017,33000000.0
2006-03-17 23:51:00,1.40996,1.41016,1.40993,1.41016,47000000.0
2006-03-17 23:52:00,1.41032,1.41032,1.40997,1.41027,35200000.0
2006-03-17 23:53:00,1.4104,1.4104,1.41002,1.41025,39300000.0
2006-03-17 23:54:00,1.41036,1.41053,1.40995,1.40995,40200000.0
2006-03-17 23:55:00,1.41046,1.41068,1.41046,1.41057,25400000.0
2006-03-17 23:56:00,1.41073,1.41167,1.41065,1.4116,39500000.0
2006-03-17 23:57:00,1.41152,1.41164,1.41123,1.41123,26800000.0
2006-03-17 23:58:00,1.41106,1.4114,1.41087,1.41131,39700000.0
2006-03-17 23:59:00,1.4113,1.4114,1.4111,1.41115,61000000.0
2006-03-20 00:01:00,1.41138,1.4115,1.41097,1.41097,58700000.0
2006-03-20 00:02:00,1.41085,1.41085,1.41027,1.41038,49100000.0
2006-03-20 00:03:00,1.41025,1.41025,1.40978,1.40984,33800000.0
2006-03-20 00:04:00,1.4098,1.4098,1.40954,1.40954,17200000.0
2006-03-20 00:05:00,1.40958,1.40986,1.40953,1.40962,50300000.0
2006-03-20 00:06:00,1.40973,1.40994,1.40973,1.40994,42200000.0
2006-03-20 00:07:00,1.40979,1.41004,1.40979,1.40997,35000001.0
2006-03-20 00:08:00,1.41004,1.41004,1.40982,1.40998,55800000.0
2006-03-20 00:09:00,1.40982,1.41023,1.40981,1.41002,47200000.0
2006-03-20 00:10:00,1.41018,1.41029,1.41006,1.41015,43700000.0
2006-03-20 00:11:00,1.41029,1.41032,1.41004,1.41018,36300000.0
2006-03-20 00:12:00,1.41026,1.41026,1.41003,1.41003,24400000.0
2006-03-20 00:13:00,1.4102,1.41023,1.40985,1.4102,30200000.0
2006-03-20 00:14:00,1.41004,1.41025,1.40994,1.41025,49400000.0
2006-03-20 00:15:00,1.40996,1.41014,1.40996,1.40997,30200000.0
2006-03-20 00:16:00,1.41006,1.41013,1.4099,1.40993,39700000.0
2006-03-20 00:17:00,1.41005,1.4106,1.41005,1.4106,31400000.0
2006-03-20 00:18:00,1.41065,1.41065,1.4102,1.4102,35200000.0
2006-03-20 00:19:00,1.41045,1.41069,1.4104,1.41069,36400000.0
2006-03-20 00:20:00,1.41074,1.4109,1.41052,1.41052,26600000.0
2006-03-20 00:21:00,1.41081,1.41082,1.41065,1.41072,46800000.0
2006-03-20 00:22:00,1.41045,1.41078,1.41045,1.41078,27800000.0
2006-03-20 00:23:00,1.41083,1.41106,1.41041,1.41064,41200000.0
2006-03-20 00:24:00,1.41059,1.41072,1.4105,1.41063,47200000.0
2006-03-20 00:25:00,1.41048,1.41066,1.41034,1.41046,60400000.0
2006-03-20 00:26:00,1.4104,1.4104,1.4102,1.41039,30400000.0
2006-03-20 00:27:00,1.41039,1.41043,1.41033,1.4104,33400000.0
2006-03-20 00:28:00,1.41049,1.41055,1.41017,1.41029,47600000.0
2006-03-20 00:29:00,1.41026,1.41036,1.41014,1.41021,22600000.0
2006-03-20 00:30:00,1.40998,1.41042,1.40998,1.41042,39800000.0
2006-03-20 00:31:00,1.41053,1.41053,1.41036,1.41036,32800000.0
2006-03-20 00:32:00,1.41031,1.41054,1.41026,1.41027,45900000.0
2006-03-20 00:33:00,1.41054,1.41054,1.41019,1.41043,42300000.0
2006-03-20 00:34:00,1.41033,1.4104,1.41015,1.4102,25800000.0
2006-03-20 00:35:00,1.41055,1.41055,1.41028,1.41042,30000000.0
2006-03-20 00:36:00,1.4104,1.41044,1.41032,1.41032,38700000.0
2006-03-20 00:37:00,1.41016,1.41025,1.41011,1.41011,25400000.0
2006-03-20 00:38:00,1.41018,1.41038,1.41011,1.41038,46200000.0
2006-03-20 00:39:00,1.41043,1.41056,1.41023,1.41035,41200000.0
2006-03-20 00:40:00,1.41038,1.41048,1.41028,1.41048,27000000.0
2006-03-20 00:41:00,1.41044,1.41044,1.41,1.41021,35400000.0
2006-03-20 00:42:00,1.41032,1.41044,1.4103,1.4104,42000000.0
2006-03-20 00:43:00,1.41021,1.41063,1.40997,1.41063,37400000.0
2006-03-20 00:44:00,1.41071,1.41071,1.41058,1.41066,22400000.0
2006-03-20 00:45:00,1.41068,1.41069,1.41049,1.41056,39800000.0
2006-03-20 00:46:00,1.41063,1.41071,1.41053,1.41071,37400000.0
2006-03-20 00:47:00,1.41071,1.41074,1.41056,1.41063,42600000.0
2006-03-20 00:48:00,1.41043,1.41087,1.41043,1.41062,25400000.0
2006-03-20 00:49:00,1.41066,1.41069,1.41038,1.41061,43100000.0
2006-03-20 00:50:00,1.41063,1.41081,1.41054,1.41071,35700000.0
2006-03-20 00:51:00,1.41082,1.4111,1.41078,1.4111,38500000.0
2006-03-20 00:52:00,1.41102,1.41118,1.41093,1.4111,29200000.0
2006-03-20 00:53:00,1.41082,1.41105,1.4108,1.41105,32600000.0
2006-03-20 00:54:00,1.41067,1.41105,1.41067,1.41105,36500000.0
2006-03-20 00:55:00,1.41103,1.41103,1.41062,1.41096,31700000.0
2006-03-20 00:56:00,1.41085,1.41085,1.41057,1.41057,48000001.0
2006-03-20 00:57:00,1.41098,1.41114,1.41091,1.41091,23600000.0
2006-03-20 00:58:00,1.41116,1.41116,1.41094,1.41103,39000000.0
2006-03-20 00:59:00,1.41119,1.41125,1.41112,1.41121,37800000.0
2006-03-20 01:00:00,1.41123,1.4113,1.41108,1.41113,34000000.0
2006-03-20 01:01:00,1.41115,1.4112,1.41099,1.41101,43700000.0
2006-03-20 01:02:00,1.4112,1.4113,1.41085,1.41085,50300000.0
2006-03-20 01:03:00,1.41115,1.41117,1.41088,1.41105,33900000.0
2006-03-20 01:04:00,1.4111,1.41125,1.4111,1.41117,48800001.0
2006-03-20 01:05:00,1.41127,1.41143,1.4112,1.41122,49100000.0
2006-03-20 01:06:00,1.4113,1.4113,1.41105,1.41127,47200000.0
2006-03-20 01:07:00,1.41132,1.41149,1.41124,1.41138,42600000.0
2006-03-20 01:08:00,1.41147,1.41166,1.41118,1.41118,33200000.0
2006-03-20 01:09:00,1.41157,1.41161,1.4113,1.41161,45200000.0
2006-03-20 01:10:00,1.41158,1.4117,1.41131,1.41143,46400000.0
2006-03-20 01:11:00,1.4115,1.4116,1.41147,1.4116,28400000.0
2006-03-20 01:12:00,1.41149,1.41167,1.41121,1.41153,32200000.0
2006-03-20 01:13:00,1.41161,1.41178,1.41131,1.41178,44400000.0
2006-03-20 01:14:00,1.41172,1.41185,1.41152,1.4117,28200000.0
2006-03-20 01:15:00,1.41174,1.41175,1.41145,1.41169,23600000.0
2006-03-20 01:16:00,1.4117,1.41187,1.4116,1.41175,41900000.0
2006-03-20 01:17:00,1.41178,1.41184,1.41163,1.41179,37600000.0
2006-03-20 01:18:00,1.41177,1.41193,1.41152,1.41184,32000000.0
2006-03-20 01:19:00,1.41163,1.41177,1.41152,1.41155,38600000.0
2006-03-20 01:20:00,1.41157,1.41162,1.41104,1.41162,44200001.0
2006-03-20 01:21:00,1.41141,1.41173,1.41141,1.41159,64400000.0
2006-03-20 01:22:00,1.41156,1.41156,1.41109,1.41135,29100000.0
2006-03-20 01:23:00,1.41127,1.41127,1.41097,1.41097,58900000.0
2006-03-20 01:24:00,1.41129,1.41148,1.41126,1.41148,45800000.0
2006-03-20 01:25:00,1.41148,1.41161,1.41121,1.41148,71400000.0
2006-03-20 01:26:00,1.41136,1.41164,1.41135,1.41164,35200000.0
2006-03-20 01:27:00,1.41167,1.4118,1.41153,1.4118,18200000.0
2006-03-20 01:28:00,1.41168,1.4118,1.41141,1.41172,42800001.0
2006-03-20 01:29:00,1.41196,1.41204,1.41176,1.41204,28400000.0
2006-03-20 01:30:00,1.41216,1.41216,1.41155,1.41194,43600000.0
2006-03-20 01:31:00,1.41189,1.41207,1.41176,1.41199,53100000.0
2006-03-20 01:32:00,1.41179,1.41194,1.41163,1.41167,28200000.0
2006-03-20 01:33:00,1.41166,1.41177,1.41156,1.41171,34000000.0
2006-03-20 01:34:00,1.41158,1.41158,1.41104,1.41124,25200000.0
2006-03-20 01:35:00,1.41121,1.41146,1.41113,1.41113,39000000.0
2006-03-20 01:36:00,1.41153,1.41168,1.41153,1.41161,30600000.0
2006-03-20 01:37:00,1.41168,1.4118,1.41141,1.41173,37100000.0
2006-03-20 01:38:00,1.41163,1.41189,1.41158,1.41189,25600000.0
2006-03-20 01:39:00,1.4117,1.41188,1.41142,1.41183,52300000.0
2006-03-20 01:40:00,1.41195,1.41215,1.41195,1.41198,29200000.0
2006-03-20 01:41:00,1.41197,1.41221,1.41191,1.41213,34200000.0
2006-03-20 01:42:00,1.41207,1.41209,1.41174,1.41196,35600000.0
2006-03-20 01:43:00,1.4119,1.41193,1.41132,1.41191,33900000.0
2006-03-20 01:44:00,1.41207,1.41219,1.41185,1.41216,28000000.0
2006-03-20 01:45:00,1.41215,1.41222,1.412,1.412,29200000.0
2006-03-20 01:46:00,1.41175,1.41189,1.41161,1.41176,35000000.0
2006-03-20 01:47:00,1.41176,1.41197,1.41161,1.41161,38500000.0
2006-03-20 01:48:00,1.41176,1.41207,1.41162,1.41162,43600000.0
2006-03-20 01:49:00,1.41205,1.41218,1.41155,1.412,30200000.0
2006-03-20 01:50:00,1.41197,1.4121,1.41162,1.4121,38800000.0
2006-03-20 01:51:00,1.41202,1.41202,1.4118,1.41181,25200000.0
2006-03-20 01:52:00,1.41196,1.41196,1.41168,1.41168,39000000.0
2006-03-20 01:53:00,1.41172,1.41202,1.4116,1.41168,47900000.0
2006-03-20 01:54:00,1.41167,1.4118,1.41163,1.41179,39000000.0
2006-03-20 01:55:00,1.41181,1.41202,1.41177,1.41181,41300000.0
2006-03-20 01:56:00,1.41199,1.41214,1.41188,1.41189,52900000.0
2006-03-20 01:57:00,1.41191,1.41203,1.41184,1.41186,43100000.0
2006-03-20 01:58:00,1.41179,1.41189,1.4115,1.4115,29700000.0
2006-03-20 01:59:00,1.41165,1.41165,1.41144,1.4115,41200000.0
2006-03-20 02:00:00,1.41127,1.41148,1.41117,1.41128,30600000.0
2006-03-20 02:01:00,1.41119,1.41125,1.41101,1.4111,72200000.0
2006-03-20 02:02:00,1.41107,1.41157,1.41105,1.41152,83400000.0
2006-03-20 02:03:00,1.4117,1.41192,1.4117,1.41192,77400000.0
2006-03-20 02:04:00,1.41178,1.41188,1.41175,1.41175,69000000.0
2006-03-20 02:05:00,1.41172,1.41172,1.41161,1.41163,68400000.0
2006-03-20 02:06:00,1.41183,1.41184,1.41141,1.41171,80800000.0
2006-03-20 02:07:00,1.41169,1.41177,1.41137,1.41168,187300000.0
2006-03-20 02:08:00,1.41152,1.41166,1.41151,1.41166,44900000.0
2006-03-20 02:09:00,1.41158,1.41185,1.41145,1.41159,249000001.0
2006-03-20 02:10:00,1.41121,1.4116,1.41121,1.41135,149000000.0
2006-03-20 02:11:00,1.41141,1.41155,1.41141,1.41155,32800000.0
2006-03-20 02:12:00,1.41133,1.41134,1.41123,1.41126,54700000.0
2006-03-20 02:13:00,1.41122,1.41131,1.41122,1.41126,34000000.0
2006-03-20 02:14:00,1.41123,1.41125,1.41095,1.41125,152000001.0
2006-03-20 02:15:00,1.41106,1.41106,1.41073,1.41075,212500001.0
2006-03-20 02:16:00,1.41101,1.41109,1.4108,1.41109,37000000.0
2006-03-20 02:17:00,1.41087,1.41122,1.41059,1.41081,201900001.0
2006-03-20 02:18:00,1.41088,1.41115,1.41053,1.41094,30200000.0
2006-03-20 02:19:00,1.41097,1.41099,1.41066,1.41073,43500000.0
2006-03-20 02:20:00,1.41096,1.41115,1.41088,1.41106,55000000.0
2006-03-20 02:21:00,1.41085,1.41108,1.41078,1.41108,51000000.0
2006-03-20 02:22:00,1.4108,1.41089,1.4108,1.41084,24800000.0
2006-03-20 02:23:00,1.41114,1.41138,1.4111,1.4111,55400001.0
2006-03-20 02:24:00,1.41112,1.41136,1.41105,1.41132,31400000.0
2006-03-20 02:25:00,1.41123,1.41128,1.41103,1.41114,89800000.0
2006-03-20 02:26:00,1.41093,1.41134,1.41092,1.41107,158900001.0
2006-03-20 02:27:00,1.41092,1.41107,1.4109,1.41099,65600001.0
2006-03-20 02:28:00,1.411,1.411,1.41088,1.41088,45900000.0
2006-03-20 02:29:00,1.41106,1.41106,1.41071,1.41093,56600000.0
2006-03-20 02:30:00,1.41117,1.41117,1.41091,1.41101,28000000.0
2006-03-20 02:31:00,1.41084,1.411,1.41074,1.41092,49200000.0
2006-03-20 02:32:00,1.41118,1.41131,1.41105,1.41122,58200001.0
2006-03-20 02:33:00,1.41092,1.41099,1.41082,1.41091,218000000.0
2006-03-20 02:34:00,1.4113,1.41151,1.4112,1.4115,56500000.0
2006-03-20 02:35:00,1.4116,1.41188,1.41127,1.41131,91700001.0
2006-03-20 02:36:00,1.41149,1.41162,1.4114,1.41162,26400000.0
2006-03-20 02:37:00,1.41138,1.41145,1.41135,1.41135,96800000.0
2006-03-20 02:38:00,1.41145,1.41148,1.41135,1.41142,39600000.0
2006-03-20 02:39:00,1.41148,1.41148,1.41135,1.41143,37500000.0
2006-03-20 02:40:00,1.41147,1.4115,1.41125,1.41138,51500000.0
2006-03-20 02:41:00,1.41139,1.41154,1.41137,1.41137,36100000.0
2006-03-20 02:42:00,1.41148,1.41148,1.41137,1.41148,43300000.0
2006-03-20 02:43:00,1.41146,1.41157,1.41134,1.41157,37800000.0
2006-03-20 02:44:00,1.41158,1.41176,1.41151,1.41176,44000001.0
2006-03-20 02:45:00,1.41128,1.41152,1.41127,1.41147,39000000.0
2006-03-20 02:46:00,1.41146,1.41166,1.41139,1.41144,158300000.0
2006-03-20 02:47:00,1.41182,1.41204,1.41141,1.41184,212200001.0
2006-03-20 02:48:00,1.41174,1.41201,1.41174,1.41183,96800000.0
2006-03-20 02:49:00,1.41169,1.41201,1.41155,1.41159,54700000.0
2006-03-20 02:50:00,1.41182,1.41199,1.41154,1.41199,128300000.0
2006-03-20 02:51:00,1.41156,1.41171,1.41141,1.41159,67200000.0
2006-03-20 02:52:00,1.4118,1.4118,1.4116,1.41166,27900000.0
2006-03-20 02:53:00,1.41191,1.41207,1.41175,1.41185,39000000.0
2006-03-20 02:54:00,1.41188,1.41259,1.41188,1.41235,28000000.0
2006-03-20 02:55:00,1.41241,1.41241,1.4119,1.41202,25200000.0
2006-03-20 02:56:00,1.41209,1.41223,1.41192,1.41199,52000000.0
2006-03-20 02:57:00,1.41191,1.41191,1.41181,1.41183,59400000.0
2006-03-20 02:58:00,1.41162,1.4117,1.41152,1.41152,65600000.0
2006-03-20 02:59:00,1.41155,1.41177,1.41155,1.41173,59000000.0
2006-03-20 03:00:00,1.41177,1.41191,1.41169,1.41187,129100000.0
2006-03-20 03:01:00,1.41197,1.41225,1.41197,1.41205,55400000.0
2006-03-20 03:02:00,1.41202,1.41202,1.41183,1.41189,31200000.0
2006-03-20 03:03:00,1.41194,1.4122,1.41186,1.4122,58100000.0
2006-03-20 03:04:00,1.41224,1.41262,1.41203,1.41216,49100000.0
2006-03-20 03:05:00,1.41218,1.41236,1.41217,1.41236,93500001.0
2006-03-20 03:06:00,1.41252,1.41254,1.41241,1.4125,62400000.0
2006-03-20 03:07:00,1.41259,1.41297,1.41252,1.4128,106300000.0
2006-03-20 03:08:00,1.41281,1.4129,1.41253,1.41253,61600000.0
2006-03-20 03:09:00,1.41255,1.41268,1.41225,1.41268,36000000.0
2006-03-20 03:10:00,1.41216,1.41263,1.41216,1.41263,38000000.0
2006-03-20 03:11:00,1.41237,1.41242,1.41237,1.41241,24600000.0
2006-03-20 03:12:00,1.41266,1.41279,1.41237,1.41259,30000000.0
2006-03-20 03:13:00,1.41234,1.41274,1.41228,1.41247,44600000.0
2006-03-20 03:14:00,1.41229,1.41248,1.41202,1.41222,27000000.0
2006-03-20 03:15:00,1.41185,1.41231,1.41185,1.41227,25200000.0
2006-03-20 03:16:00,1.41235,1.41248,1.4121,1.41245,33400000.0
2006-03-20 03:17:00,1.41241,1.41247,1.412,1.41242,51800000.0
2006-03-20 03:18:00,1.41238,1.4126,1.4121,1.4126,23200000.0
2006-03-20 03:19:00,1.41263,1.41292,1.41249,1.41292,38000000.0
2006-03-20 03:20:00,1.41252,1.41298,1.41252,1.41298,36100000.0
2006-03-20 03:21:00,1.41253,1.41254,1.41242,1.41242,33700000.0
2006-03-20 03:22:00,1.41253,1.41263,1.41247,1.41257,49000000.0
2006-03-20 03:23:00,1.41269,1.4127,1.41255,1.41269,79900000.0
2006-03-20 03:24:00,1.41283,1.41313,1.4128,1.41285,82600000.0
2006-03-20 03:25:00,1.41328,1.41338,1.41283,1.41317,29200000.0
2006-03-20 03:26:00,1.41315,1.41323,1.413,1.41303,133500000.0
2006-03-20 03:27:00,1.41305,1.41322,1.41299,1.41322,84200000.0
2006-03-20 03:28:00,1.41324,1.41328,1.41318,1.41324,39400000.0
2006-03-20 03:29:00,1.4132,1.41336,1.41316,1.41318,49200001.0
2006-03-20 03:30:00,1.41316,1.41319,1.41299,1.41319,58600000.0
2006-03-20 03:31:00,1.41315,1.4135,1.41315,1.4135,27800000.0
2006-03-20 03:32:00,1.41357,1.4138,1.41337,1.41337,38500000.0
2006-03-20 03:33:00,1.41331,1.41352,1.41331,1.41331,47500000.0
2006-03-20 03:34:00,1.41345,1.41357,1.41314,1.41337,33800000.0
2006-03-20 03:35:00,1.41355,1.4136,1.41324,1.41328,88200000.0
2006-03-20 03:36:00,1.4135,1.41376,1.41334,1.41366,50600000.0
2006-03-20 03:37:00,1.41358,1.41366,1.41331,1.41365,37600000.0
2006-03-20 03:38:00,1.41377,1.41392,1.41362,1.41392,28800000.0
2006-03-20 03:39:00,1.4136,1.41363,1.41313,1.41328,67500000.0
2006-03-20 03:40:00,1.4133,1.41398,1.4133,1.41365,118600000.0
2006-03-20 03:41:00,1.41353,1.41371,1.4135,1.41368,66600000.0
2006-03-20 03:42:00,1.41385,1.41387,1.41361,1.41366,69200000.0
2006-03-20 03:43:00,1.4136,1.4137,1.41327,1.4134,29600000.0
2006-03-20 03:44:00,1.41334,1.41365,1.4133,1.41361,30400000.0
2006-03-20 03:45:00,1.41355,1.41379,1.41329,1.41379,55800001.0
2006-03-20 03:46:00,1.41347,1.41356,1.41318,1.41318,39700000.0
2006-03-20 03:47:00,1.41325,1.41361,1.41325,1.41343,49500001.0
2006-03-20 03:48:00,1.41372,1.41382,1.41352,1.41367,35200000.0
2006-03-20 03:49:00,1.41365,1.41365,1.41313,1.41321,46300001.0
2006-03-20 03:50:00,1.41329,1.41333,1.413,1.41301,132500000.0
2006-03-20 03:51:00,1.41325,1.41335,1.41325,1.41331,43100000.0
2006-03-20 03:52:00,1.41344,1.41354,1.41318,1.41318,96500000.0
2006-03-20 03:53:00,1.41316,1.41333,1.413,1.41306,57500000.0
2006-03-20 03:54:00,1.41329,1.41382,1.41329,1.41349,32800000.0
2006-03-20 03:55:00,1.41397,1.4141,1.41385,1.41397,22700000.0
2006-03-20 03:56:00,1.41369,1.41387,1.41369,1.41376,11400000.0
2006-03-20 03:57:00,1.41318,1.41331,1.41315,1.41323,127600000.0
2006-03-20 03:58:00,1.41319,1.41396,1.41301,1.4131,201400000.0
2006-03-20 03:59:00,1.41341,1.41372,1.41333,1.41336,114200000.0
2006-03-20 04:00:00,1.41313,1.41326,1.413,1.41312,63000000.0
2006-03-20 04:01:00,1.41317,1.41341,1.41309,1.41331,135800000.0
2006-03-20 04:02:00,1.41313,1.41318,1.41286,1.41286,128800000.0
2006-03-20 04:03:00,1.41307,1.41309,1.41289,1.41309,76900000.0
2006-03-20 04:04:00,1.41293,1.41311,1.41291,1.41299,120100000.0
2006-03-20 04:05:00,1.41308,1.41389,1.41308,1.41373,167500000.0
2006-03-20 04:06:00,1.41302,1.41345,1.41297,1.41321,108600000.0
2006-03-20 04:07:00,1.41328,1.41328,1.41287,1.41287,174700001.0
2006-03-20 04:08:00,1.41332,1.41345,1.41332,1.41345,9200000.0
2006-03-20 04:09:00,1.41367,1.41367,1.41349,1.41357,41200000.0
2006-03-20 04:10:00,1.41341,1.41341,1.41304,1.4132,113200001.0
2006-03-20 04:11:00,1.4134,1.41363,1.41326,1.41335,38600000.0
2006-03-20 04:12:00,1.41312,1.4132,1.41312,1.41315,105300000.0
2006-03-20 04:13:00,1.41303,1.41322,1.41302,1.41309,86400000.0
2006-03-20 04:14:00,1.41318,1.41326,1.41317,1.41326,96400000.0
2006-03-20 04:15:00,1.41325,1.41348,1.41322,1.41342,72600000.0
2006-03-20 04:16:00,1.41337,1.41345,1.41315,1.41325,93500000.0
2006-03-20 04:17:00,1.41355,1.41356,1.41343,1.41348,42600000.0
2006-03-20 04:18:00,1.41343,1.41358,1.41338,1.41343,113400000.0
2006-03-20 04:19:00,1.41328,1.41335,1.41326,1.41328,70500000.0
2006-03-20 04:20:00,1.4132,1.41335,1.4131,1.4131,193400001.0
2006-03-20 04:21:00,1.41298,1.41306,1.41297,1.41297,39400000.0
2006-03-20 04:22:00,1.41294,1.41328,1.41286,1.41328,42800000.0
2006-03-20 04:23:00,1.41293,1.41299,1.41293,1.41296,28400000.0
2006-03-20 04:24:00,1.41302,1.41315,1.41301,1.41304,138400000.0
2006-03-20 04:25:00,1.41301,1.41348,1.41298,1.41323,213300000.0
2006-03-20 04:26:00,1.41316,1.41316,1.41288,1.41296,113600000.0
2006-03-20 04:27:00,1.41305,1.41317,1.413,1.41305,58000000.0
2006-03-20 04:28:00,1.41312,1.41317,1.41301,1.41301,56200000.0
2006-03-20 04:29:00,1.41292,1.41335,1.41292,1.41328,86500000.0
2006-03-20 04:30:00,1.41295,1.41344,1.41294,1.41317,85600001.0
2006-03-20 04:31:00,1.41302,1.41316,1.41282,1.41309,22200000.0
2006-03-20 04:32:00,1.41308,1.41309,1.41299,1.41309,24400000.0
2006-03-20 04:33:00,1.41314,1.41314,1.41297,1.41304,48500000.0
2006-03-20 04:34:00,1.41306,1.41314,1.41301,1.41304,36400000.0
2006-03-20 04:35:00,1.41298,1.41311,1.41298,1.41299,61200000.0
2006-03-20 04:36:00,1.4132,1.41325,1.4125,1.41312,175800000.0
2006-03-20 04:37:00,1.41303,1.41323,1.41272,1.41302,120300000.0
2006-03-20 04:38:00,1.413,1.413,1.41281,1.41287,48400000.0
2006-03-20 04:39:00,1.41269,1.41289,1.41263,1.41263,63700000.0
2006-03-20 04:40:00,1.41258,1.41288,1.41258,1.41288,32500000.0
2006-03-20 04:41:00,1.41265,1.41288,1.41259,1.4128,61200001.0
2006-03-20 04:42:00,1.41248,1.41265,1.41248,1.41265,71800000.0
2006-03-20 04:43:00,1.41256,1.41256,1.41238,1.41238,54800000.0
2006-03-20 04:44:00,1.41238,1.41283,1.41238,1.41281,31400000.0
2006-03-20 04:45:00,1.41273,1.41278,1.41238,1.41258,54000001.0
2006-03-20 04:46:00,1.41238,1.41248,1.41238,1.4124,69300000.0
2006-03-20 04:47:00,1.41248,1.41287,1.41246,1.4128,90400000.0
2006-03-20 04:48:00,1.41234,1.41264,1.41234,1.4126,70400001.0
2006-03-20 04:49:00,1.41255,1.41265,1.41225,1.41225,63500000.0
2006-03-20 04:50:00,1.41252,1.41261,1.41243,1.41255,39400000.0
2006-03-20 04:51:00,1.41229,1.41234,1.41228,1.41228,24800000.0
2006-03-20 04:52:00,1.41226,1.41276,1.41226,1.41256,34900000.0
2006-03-20 04:53:00,1.41251,1.41276,1.41241,1.41251,50200000.0
2006-03-20 04:54:00,1.41222,1.41257,1.41222,1.41238,26600000.0
2006-03-20 04:55:00,1.41272,1.41298,1.41242,1.41298,41600000.0
2006-03-20 04:56:00,1.41281,1.41301,1.41279,1.41286,35000000.0
2006-03-20 04:57:00,1.41263,1.41305,1.41233,1.41233,42200000.0
2006-03-20 04:58:00,1.41227,1.41274,1.41227,1.41254,30000000.0
2006-03-20 04:59:00,1.41209,1.41219,1.41192,1.41192,104700001.0
2006-03-20 05:00:00,1.41225,1.41225,1.41206,1.41207,31600000.0
2006-03-20 05:01:00,1.41181,1.41221,1.41181,1.41221,30400000.0
2006-03-20 05:02:00,1.4122,1.41235,1.412,1.41217,37600000.0
2006-03-20 05:03:00,1.41197,1.41222,1.41192,1.41199,208400000.0
2006-03-20 05:04:00,1.41195,1.41197,1.41181,1.41181,220200000.0
2006-03-20 05:05:00,1.41178,1.41181,1.41168,1.41175,192400000.0
2006-03-20 05:06:00,1.41186,1.41204,1.41179,1.41199,187500000.0
2006-03-20 05:07:00,1.41192,1.41227,1.4119,1.4119,236700000.0
2006-03-20 05:08:00,1.41208,1.41225,1.41203,1.41205,299200000.0
2006-03-20 05:09:00,1.41193,1.41238,1.41189,1.41194,230900001.0
2006-03-20 05:10:00,1.41189,1.41206,1.41184,1.41206,226800000.0
2006-03-20 05:11:00,1.41205,1.41214,1.41195,1.41206,113400000.0
2006-03-20 05:12:00,1.41209,1.41214,1.41204,1.41204,124200000.0
2006-03-20 05:13:00,1.41209,1.41232,1.41207,1.41214,129800000.0
2006-03-20 05:14:00,1.41218,1.41221,1.41208,1.41209,199200000.0
2006-03-20 05:15:00,1.41221,1.41239,1.41212,1.41235,31400000.0
2006-03-20 05:16:00,1.41214,1.41234,1.41209,1.41224,170000000.0
2006-03-20 05:17:00,1.41236,1.41251,1.41221,1.41251,165500000.0
2006-03-20 05:18:00,1.41251,1.41251,1.41226,1.41241,236200000.0
2006-03-20 05:19:00,1.41213,1.41236,1.41208,1.41209,267900000.0
2006-03-20 05:20:00,1.41218,1.41238,1.4121,1.41216,311700000.0
2006-03-20 05:21:00,1.41206,1.41242,1.41204,1.41214,303200000.0
2006-03-20 05:22:00,1.4122,1.41238,1.41218,1.41233,253200000.0
2006-03-20 05:23:00,1.41221,1.41224,1.41196,1.41202,118100001.0
2006-03-20 05:24:00,1.41199,1.41212,1.41196,1.41198,166700001.0
2006-03-20 05:25:00,1.41212,1.41229,1.41192,1.41197,200600000.0
2006-03-20 05:26:00,1.41197,1.412,1.41192,1.41197,135100000.0
2006-03-20 05:27:00,1.41219,1.41224,1.41183,1.41207,155800000.0
2006-03-20 05:28:00,1.41205,1.41215,1.4118,1.41205,256400000.0
2006-03-20 05:29:00,1.41187,1.41197,1.41169,1.41177,255800001.0
2006-03-20 05:30:00,1.41177,1.41197,1.41167,1.41169,231600001.0
2006-03-20 05:31:00,1.41172,1.41203,1.41171,1.41186,77500000.0
2006-03-20 05:32:00,1.41203,1.41211,1.41182,1.41205,142700000.0
2006-03-20 05:33:00,1.41192,1.41192,1.41177,1.41182,201000001.0
2006-03-20 05:34:00,1.4118,1.4121,1.41175,1.4118,212500000.0
2006-03-20 05:35:00,1.41196,1.41196,1.41172,1.41172,51500001.0
2006-03-20 05:36:00,1.41156,1.41172,1.41154,1.41159,189700000.0
2006-03-20 05:37:00,1.41159,1.41169,1.41154,1.41159,254900001.0
2006-03-20 05:38:00,1.41165,1.41187,1.41163,1.41175,152100000.0
2006-03-20 05:39:00,1.41171,1.4119,1.41163,1.4117,155100000.0
2006-03-20 05:40:00,1.41161,1.412,1.41152,1.41172,179400000.0
2006-03-20 05:41:00,1.41157,1.41177,1.41144,1.41154,158900001.0
2006-03-20 05:42:00,1.41164,1.41176,1.41156,1.41156,230100001.0
2006-03-20 05:43:00,1.41147,1.41153,1.41137,1.41138,117400003.0
2006-03-20 05:44:00,1.41133,1.41161,1.41127,1.41135,116600001.0
2006-03-20 05:45:00,1.41134,1.4116,1.4113,1.41134,164400001.0
2006-03-20 05:46:00,1.41139,1.41154,1.41134,1.41144,158800000.0
2006-03-20 05:47:00,1.41144,1.41149,1.41129,1.41146,195300000.0
2006-03-20 05:48:00,1.41129,1.41154,1.41124,1.41139,302500000.0
2006-03-20 05:49:00,1.41153,1.4118,1.41135,1.4114,176700000.0
2006-03-20 05:50:00,1.41155,1.4119,1.41155,1.41172,292700001.0
2006-03-20 05:51:00,1.4118,1.4118,1.41165,1.41165,150700000.0
2006-03-20 05:52:00,1.41163,1.41185,1.41158,1.41185,210800000.0
2006-03-20 05:53:00,1.41171,1.41197,1.41166,1.41166,102800000.0
2006-03-20 05:54:00,1.41175,1.41196,1.4116,1.41178,208600000.0
2006-03-20 05:55:00,1.41163,1.41173,1.41148,1.41158,227900000.0
2006-03-20 05:56:00,1.41163,1.4118,1.41153,1.41156,123500000.0
2006-03-20 05:57:00,1.41155,1.41163,1.41153,1.41156,179500000.0
2006-03-20 05:58:00,1.41162,1.41175,1.41149,1.41149,140800001.0
2006-03-20 05:59:00,1.4115,1.4115,1.41132,1.41135,71400000.0
2006-03-20 06:00:00,1.41138,1.4114,1.4113,1.41135,243300000.0
2006-03-20 06:01:00,1.41147,1.41149,1.41128,1.41141,162300000.0
2006-03-20 06:02:00,1.41122,1.41142,1.4112,1.41126,291800001.0
2006-03-20 06:03:00,1.41135,1.41149,1.41127,1.41147,47400000.0
2006-03-20 06:04:00,1.41136,1.41136,1.41123,1.41136,147700000.0
2006-03-20 06:05:00,1.41135,1.41144,1.41119,1.41132,453600002.0
2006-03-20 06:06:00,1.41143,1.4116,1.41143,1.41148,102100000.0
2006-03-20 06:07:00,1.41147,1.41147,1.41118,1.41131,315100000.0
2006-03-20 06:08:00,1.41109,1.41129,1.41107,1.41117,526900001.0
2006-03-20 06:09:00,1.41118,1.41169,1.41113,1.41139,368400000.0
2006-03-20 06:10:00,1.41149,1.41155,1.41134,1.4114,319600001.0
2006-03-20 06:11:00,1.4114,1.41144,1.41125,1.41132,426200000.0
2006-03-20 06:12:00,1.41129,1.41154,1.41124,1.41149,252500000.0
2006-03-20 06:13:00,1.41139,1.41154,1.41121,1.41121,369900000.0
2006-03-20 06:14:00,1.41144,1.41149,1.41119,1.41129,354000002.0
2006-03-20 06:15:00,1.41129,1.41136,1.41119,1.41132,158800000.0
2006-03-20 06:16:00,1.41132,1.41139,1.41121,1.41139,251400000.0
2006-03-20 06:17:00,1.41112,1.41128,1.41097,1.41097,143900000.0
2006-03-20 06:18:00,1.41081,1.41102,1.41074,1.41074,239600000.0
2006-03-20 06:19:00,1.41067,1.4108,1.41067,1.41068,166100000.0
2006-03-20 06:20:00,1.41064,1.41074,1.4105,1.4106,265300001.0
2006-03-20 06:21:00,1.41078,1.41105,1.41078,1.4109,289500001.0
2006-03-20 06:22:00,1.41075,1.4111,1.41075,1.41104,242000000.0
2006-03-20 06:23:00,1.41096,1.41114,1.41094,1.41107,238200001.0
2006-03-20 06:24:00,1.41102,1.41114,1.41087,1.41104,295500000.0
2006-03-20 06:25:00,1.41097,1.41113,1.41097,1.411,230800000.0
2006-03-20 06:26:00,1.41093,1.41105,1.41085,1.41101,295100000.0
2006-03-20 06:27:00,1.41096,1.41103,1.41088,1.41098,334900001.0
2006-03-20 06:28:00,1.41098,1.41113,1.41086,1.41098,367500000.0
2006-03-20 06:29:00,1.41098,1.41108,1.41088,1.41091,107400000.0
2006-03-20 06:30:00,1.41088,1.4111,1.41085,1.41096,275400001.0
2006-03-20 06:31:00,1.41099,1.41106,1.41082,1.4109,115300000.0
2006-03-20 06:32:00,1.41082,1.41106,1.41082,1.41092,147600000.0
2006-03-20 06:33:00,1.41089,1.41106,1.41086,1.41089,306800001.0
2006-03-20 06:34:00,1.41077,1.41082,1.41061,1.41073,196300000.0
2006-03-20 06:35:00,1.4105,1.41079,1.41028,1.41035,166700000.0
2006-03-20 06:36:00,1.41038,1.41057,1.41038,1.41043,84500000.0
2006-03-20 06:37:00,1.41046,1.41054,1.41043,1.41048,198400000.0
2006-03-20 06:38:00,1.41049,1.41071,1.41046,1.41048,148400001.0
2006-03-20 06:39:00,1.41045,1.4105,1.4104,1.41045,43700000.0
2006-03-20 06:40:00,1.41042,1.41048,1.41027,1.41038,140600001.0
2006-03-20 06:41:00,1.41046,1.41055,1.41038,1.41045,186800000.0
2006-03-20 06:42:00,1.41039,1.41039,1.41014,1.41023,286400001.0
2006-03-20 06:43:00,1.4103,1.4105,1.41028,1.4105,147500000.0
2006-03-20 06:44:00,1.41039,1.41039,1.41019,1.41022,313000002.0
2006-03-20 06:45:00,1.41027,1.41032,1.41017,1.41032,250200001.0
2006-03-20 06:46:00,1.41027,1.41036,1.4102,1.41029,182100000.0
2006-03-20 06:47:00,1.41026,1.41034,1.41016,1.41029,279400000.0
2006-03-20 06:48:00,1.4101,1.41035,1.41009,1.41031,30600000.0
2006-03-20 06:49:00,1.41035,1.41068,1.4103,1.41046,215600001.0
2006-03-20 06:50:00,1.41058,1.4107,1.41045,1.41048,33200000.0
2006-03-20 06:51:00,1.41072,1.41072,1.41022,1.4105,30800000.0
2006-03-20 06:52:00,1.41041,1.4107,1.41041,1.41066,205500000.0
2006-03-20 06:53:00,1.41065,1.41095,1.41064,1.41077,236600000.0
2006-03-20 06:54:00,1.41082,1.41105,1.41073,1.4108,470600002.0
2006-03-20 06:55:00,1.4108,1.4109,1.4107,1.41082,371000004.0
2006-03-20 06:56:00,1.41095,1.41095,1.41085,1.41085,41200000.0
2006-03-20 06:57:00,1.41089,1.4109,1.41077,1.41086,83600000.0
2006-03-20 06:58:00,1.4107,1.4107,1.41052,1.41062,225900000.0
2006-03-20 06:59:00,1.41055,1.41074,1.41051,1.41066,340600000.0
2006-03-20 07:00:00,1.41083,1.41088,1.41076,1.41078,119400000.0
2006-03-20 07:01:00,1.41063,1.41083,1.41062,1.41067,280300000.0
2006-03-20 07:02:00,1.41057,1.4106,1.41031,1.41031,447700002.0
2006-03-20 07:03:00,1.41029,1.41036,1.41021,1.41029,149600000.0
2006-03-20 07:04:00,1.41029,1.41039,1.41021,1.41029,341600001.0
2006-03-20 07:05:00,1.41043,1.41046,1.41033,1.41033,145600002.0
2006-03-20 07:06:00,1.41031,1.41036,1.41016,1.41029,187400000.0
2006-03-20 07:07:00,1.41039,1.41057,1.41029,1.41034,187000000.0
2006-03-20 07:08:00,1.41031,1.41041,1.41016,1.41026,247700000.0
2006-03-20 07:09:00,1.4103,1.41042,1.41024,1.41034,217700000.0
2006-03-20 07:10:00,1.41028,1.41031,1.41011,1.41014,475000001.0
2006-03-20 07:11:00,1.41013,1.4102,1.41003,1.41017,312100000.0
2006-03-20 07:12:00,1.41017,1.41032,1.41012,1.4103,322200001.0
2006-03-20 07:13:00,1.41027,1.41027,1.40997,1.41001,277800001.0
2006-03-20 07:14:00,1.40997,1.41004,1.40989,1.40994,500300001.0
2006-03-20 07:15:00,1.41014,1.41024,1.40989,1.41024,293000000.0
2006-03-20 07:16:00,1.41005,1.41005,1.4096,1.40965,198300001.0
2006-03-20 07:17:00,1.40946,1.40947,1.4092,1.40921,201600000.0
2006-03-20 07:18:00,1.40901,1.40946,1.40893,1.40938,412900001.0
2006-03-20 07:19:00,1.40943,1.40971,1.40937,1.40952,326700002.0
2006-03-20 07:20:00,1.40955,1.40956,1.40909,1.40917,462800001.0
2006-03-20 07:21:00,1.409,1.40913,1.40893,1.40895,308100000.0
2006-03-20 07:22:00,1.40901,1.4091,1.40877,1.40898,391100003.0
2006-03-20 07:23:00,1.4092,1.40941,1.40906,1.40925,458300000.0
2006-03-20 07:24:00,1.40913,1.40919,1.40902,1.40904,284600000.0
2006-03-20 07:25:00,1.40902,1.4091,1.40869,1.40901,321600000.0
2006-03-20 07:26:00,1.40908,1.40923,1.40898,1.40911,317400003.0
2006-03-20 07:27:00,1.4091,1.40921,1.40896,1.40918,175200000.0
2006-03-20 07:28:00,1.40921,1.40929,1.40916,1.40923,236000000.0
2006-03-20 07:29:00,1.40919,1.40929,1.40904,1.40904,231800000.0
2006-03-20 07:30:00,1.40909,1.40924,1.40904,1.40916,497300000.0
2006-03-20 07:31:00,1.40909,1.40927,1.40906,1.40922,248900000.0
2006-03-20 07:32:00,1.40924,1.40929,1.40906,1.40919,490200001.0
2006-03-20 07:33:00,1.40911,1.40928,1.40896,1.40902,419700002.0
2006-03-20 07:34:00,1.4091,1.40914,1.40897,1.40904,297100000.0
2006-03-20 07:35:00,1.40905,1.40921,1.40901,1.40901,242400000.0
2006-03-20 07:36:00,1.40902,1.40922,1.40894,1.40909,336200001.0
2006-03-20 07:37:00,1.40928,1.40946,1.40918,1.40922,206900000.0
2006-03-20 07:38:00,1.40915,1.40945,1.40915,1.40945,35600000.0
2006-03-20 07:39:00,1.40938,1.40957,1.40929,1.40957,391600000.0
2006-03-20 07:40:00,1.40955,1.40967,1.40942,1.4095,385800002.0
2006-03-20 07:41:00,1.40953,1.40997,1.40953,1.40984,569000000.0
2006-03-20 07:42:00,1.40986,1.40986,1.40959,1.40968,278300000.0
2006-03-20 07:43:00,1.40963,1.40979,1.40956,1.40968,209400000.0
2006-03-20 07:44:00,1.40969,1.40971,1.40956,1.40961,343500000.0
2006-03-20 07:45:00,1.40955,1.40965,1.40943,1.40948,383600001.0
2006-03-20 07:46:00,1.4095,1.4096,1.4094,1.40947,436600002.0
2006-03-20 07:47:00,1.40955,1.40959,1.40925,1.40936,697600003.0
2006-03-20 07:48:00,1.40948,1.40986,1.40948,1.40966,771800002.0
2006-03-20 07:49:00,1.40992,1.41029,1.40975,1.41029,698500003.0
2006-03-20 07:50:00,1.41037,1.41045,1.41015,1.41035,647500005.0
2006-03-20 07:51:00,1.41052,1.41054,1.41024,1.41046,623300001.0
2006-03-20 07:52:00,1.41046,1.4106,1.41037,1.41053,479800003.0
2006-03-20 07:53:00,1.41047,1.41078,1.41024,1.41036,554700000.0
2006-03-20 07:54:00,1.4103,1.41048,1.41023,1.41032,403700001.0
2006-03-20 07:55:00,1.41039,1.41049,1.4102,1.41023,421600002.0
2006-03-20 07:56:00,1.41019,1.41042,1.41006,1.41026,618400000.0
2006-03-20 07:57:00,1.41023,1.41041,1.41007,1.41015,562600000.0
2006-03-20 07:58:00,1.41014,1.41018,1.40994,1.40998,689100002.0
2006-03-20 07:59:00,1.41005,1.41019,1.40994,1.41002,420700001.0
2006-03-20 08:00:00,1.41004,1.41006,1.40981,1.41003,336900000.0
2006-03-20 08:01:00,1.40992,1.41025,1.40987,1.41002,493100001.0
2006-03-20 08:02:00,1.41,1.41014,1.40994,1.41007,255000001.0
2006-03-20 08:03:00,1.41028,1.41058,1.41021,1.41036,464300001.0
2006-03-20 08:04:00,1.41045,1.41068,1.4104,1.41062,442300001.0
2006-03-20 08:05:00,1.41062,1.41062,1.41036,1.41044,307200001.0
2006-03-20 08:06:00,1.41066,1.41066,1.41021,1.41046,660100001.0
2006-03-20 08:07:00,1.41034,1.41063,1.4103,1.41052,455900001.0
2006-03-20 08:08:00,1.41062,1.41074,1.4106,1.41065,409400002.0
2006-03-20 08:09:00,1.41053,1.41066,1.41035,1.41048,582200005.0
2006-03-20 08:10:00,1.41043,1.41073,1.41026,1.41073,539200003.0
2006-03-20 08:11:00,1.41054,1.41064,1.4103,1.4104,242600000.0
2006-03-20 08:12:00,1.41034,1.41047,1.41024,1.4104,356600000.0
2006-03-20 08:13:00,1.4104,1.41052,1.4103,1.41042,218400000.0
2006-03-20 08:14:00,1.41035,1.41047,1.41035,1.41037,121500000.0
2006-03-20 08:15:00,1.41032,1.41047,1.41027,1.41039,283200001.0
2006-03-20 08:16:00,1.41037,1.41044,1.41027,1.4103,309600000.0
2006-03-20 08:17:00,1.41027,1.4104,1.41004,1.41005,268900000.0
2006-03-20 08:18:00,1.40999,1.41024,1.40999,1.41008,180300000.0
2006-03-20 08:19:00,1.41011,1.41014,1.40994,1.40996,346100000.0
2006-03-20 08:20:00,1.40992,1.41002,1.40979,1.40982,337000001.0
2006-03-20 08:21:00,1.40982,1.41007,1.40974,1.40989,429500000.0
2006-03-20 08:22:00,1.40984,1.40999,1.40975,1.4098,325800001.0
2006-03-20 08:23:00,1.40973,1.40994,1.40972,1.40976,265800001.0
2006-03-20 08:24:00,1.40978,1.41,1.40967,1.4097,449400000.0
2006-03-20 08:25:00,1.40987,1.40987,1.4096,1.40964,631100003.0
2006-03-20 08:26:00,1.40947,1.40961,1.40939,1.40945,353400000.0
2006-03-20 08:27:00,1.40934,1.40937,1.40901,1.40902,382200000.0
2006-03-20 08:28:00,1.40899,1.40916,1.4089,1.40895,552000000.0
2006-03-20 08:29:00,1.40875,1.40875,1.40826,1.40826,506700003.0
2006-03-20 08:30:00,1.40838,1.40859,1.40827,1.40856,468700001.0
2006-03-20 08:31:00,1.40853,1.40884,1.40853,1.40877,285700001.0
2006-03-20 08:32:00,1.40878,1.40887,1.40866,1.40873,323900001.0
2006-03-20 08:33:00,1.4087,1.40876,1.40865,1.40871,245700000.0
2006-03-20 08:34:00,1.40868,1.40894,1.40855,1.40866,592300001.0
2006-03-20 08:35:00,1.40863,1.40879,1.40844,1.40865,552400001.0
2006-03-20 08:36:00,1.40864,1.40883,1.40851,1.40873,414900000.0
2006-03-20 08:37:00,1.40859,1.40859,1.40831,1.40841,344700001.0
2006-03-20 08:38:00,1.40837,1.40846,1.40816,1.4083,355300000.0
2006-03-20 08:39:00,1.40816,1.4085,1.40816,1.40835,581400003.0
2006-03-20 08:40:00,1.40831,1.40873,1.40831,1.40846,353600001.0
2006-03-20 08:41:00,1.40858,1.40865,1.40822,1.40845,428200001.0
2006-03-20 08:42:00,1.40844,1.40848,1.40813,1.40814,440900000.0
2006-03-20 08:43:00,1.40823,1.40836,1.40807,1.40807,281300000.0
2006-03-20 08:44:00,1.40818,1.40836,1.40805,1.40832,426900000.0
2006-03-20 08:45:00,1.40827,1.40843,1.40807,1.40813,690900003.0
2006-03-20 08:46:00,1.4082,1.40845,1.40795,1.40797,774100002.0
2006-03-20 08:47:00,1.40782,1.40782,1.4074,1.40777,595900002.0
2006-03-20 08:48:00,1.40781,1.4079,1.40748,1.40764,391700002.0
2006-03-20 08:49:00,1.40768,1.4078,1.40749,1.40751,535600001.0
2006-03-20 08:50:00,1.4075,1.40752,1.40723,1.40737,512800001.0
2006-03-20 08:51:00,1.40743,1.40769,1.4072,1.40743,581400002.0
2006-03-20 08:52:00,1.40776,1.40812,1.40775,1.40787,652300002.0
2006-03-20 08:53:00,1.40793,1.40811,1.40748,1.40775,536700003.0
2006-03-20 08:54:00,1.40767,1.40784,1.40756,1.40772,698700001.0
2006-03-20 08:55:00,1.4078,1.40794,1.4075,1.4076,588400003.0
2006-03-20 08:56:00,1.40776,1.40815,1.40752,1.40788,562200001.0
2006-03-20 08:57:00,1.40773,1.40787,1.4075,1.40756,511100000.0
2006-03-20 08:58:00,1.40727,1.4074,1.407,1.40707,453300000.0
2006-03-20 08:59:00,1.40717,1.40733,1.40714,1.4072,311600000.0
2006-03-20 09:00:00,1.40719,1.4073,1.407,1.40719,473900000.0
2006-03-20 09:01:00,1.40722,1.40776,1.40722,1.40759,418200004.0
2006-03-20 09:02:00,1.40766,1.40799,1.40766,1.40789,684900002.0
2006-03-20 09:03:00,1.40789,1.40798,1.40768,1.40776,607500000.0
2006-03-20 09:04:00,1.40811,1.40839,1.40795,1.40809,655100001.0
2006-03-20 09:05:00,1.40818,1.40838,1.40805,1.40826,566600000.0
2006-03-20 09:06:00,1.40816,1.4084,1.408,1.40834,562200000.0
2006-03-20 09:07:00,1.40842,1.40854,1.40825,1.40833,320100000.0
2006-03-20 09:08:00,1.40833,1.40841,1.40808,1.40817,227000001.0
2006-03-20 09:09:00,1.40812,1.40843,1.40807,1.40843,267700001.0
2006-03-20 09:10:00,1.4084,1.4085,1.40814,1.40814,300400000.0
2006-03-20 09:11:00,1.40819,1.40835,1.4079,1.408,551900001.0
2006-03-20 09:12:00,1.4081,1.40821,1.40795,1.40802,412900001.0
2006-03-20 09:13:00,1.40787,1.40813,1.40787,1.408,533800000.0
2006-03-20 09:14:00,1.40809,1.40868,1.40809,1.40868,348400001.0
2006-03-20 09:15:00,1.4088,1.40922,1.4088,1.40909,442600002.0
2006-03-20 09:16:00,1.40896,1.40917,1.40887,1.40906,499900002.0
2006-03-20 09:17:00,1.409,1.4093,1.409,1.40921,579600002.0
2006-03-20 09:18:00,1.40912,1.40936,1.40912,1.40922,229400002.0
2006-03-20 09:19:00,1.40927,1.40935,1.40902,1.40914,549700002.0
2006-03-20 09:20:00,1.40913,1.40944,1.40911,1.40927,294600000.0
2006-03-20 09:21:00,1.40934,1.40961,1.40925,1.40961,316600001.0
2006-03-20 09:22:00,1.40968,1.41029,1.40968,1.41002,358500000.0
2006-03-20 09:23:00,1.41013,1.41013,1.40958,1.40994,380300002.0
2006-03-20 09:24:00,1.40998,1.41029,1.40955,1.40987,336400001.0
2006-03-20 09:25:00,1.41009,1.41016,1.41,1.41016,401500000.0
2006-03-20 09:26:00,1.41004,1.41022,1.40998,1.41003,514400000.0
2006-03-20 09:27:00,1.41005,1.41037,1.41005,1.41036,390000002.0
2006-03-20 09:28:00,1.41045,1.41075,1.41039,1.41068,471800001.0
2006-03-20 09:29:00,1.41075,1.41075,1.41042,1.41049,400800000.0
2006-03-20 09:30:00,1.41043,1.41078,1.41025,1.41044,671200000.0
2006-03-20 09:31:00,1.41032,1.4108,1.41021,1.41041,366900000.0
2006-03-20 09:32:00,1.41034,1.41049,1.41028,1.41043,424800000.0
2006-03-20 09:33:00,1.41047,1.41065,1.41038,1.41063,244400001.0
2006-03-20 09:34:00,1.41072,1.41072,1.4103,1.4105,392900001.0
2006-03-20 09:35:00,1.41048,1.41099,1.4104,1.41097,250900000.0
2006-03-20 09:36:00,1.4111,1.41119,1.41087,1.41115,402900001.0
2006-03-20 09:37:00,1.41128,1.41143,1.41116,1.41136,441100001.0
2006-03-20 09:38:00,1.41131,1.41178,1.41131,1.41142,359200000.0
2006-03-20 09:39:00,1.41148,1.41171,1.41148,1.41163,424400000.0
2006-03-20 09:40:00,1.4117,1.41197,1.41165,1.41188,378100000.0
2006-03-20 09:41:00,1.41195,1.41231,1.41192,1.41231,452100000.0
2006-03-20 09:42:00,1.41249,1.41308,1.41249,1.41265,454400000.0
2006-03-20 09:43:00,1.41272,1.41289,1.41236,1.41251,275800000.0
2006-03-20 09:44:00,1.41244,1.41279,1.41242,1.41254,486500000.0
2006-03-20 09:45:00,1.41251,1.41268,1.41205,1.41263,569600002.0
2006-03-20 09:46:00,1.41257,1.41257,1.41213,1.41213,333400000.0
2006-03-20 09:47:00,1.41203,1.41209,1.4118,1.41184,425700001.0
2006-03-20 09:48:00,1.41194,1.41207,1.41178,1.41188,318000000.0
2006-03-20 09:49:00,1.41205,1.41231,1.41192,1.41222,576000002.0
2006-03-20 09:50:00,1.41194,1.4121,1.41186,1.41192,462200000.0
2006-03-20 09:51:00,1.41192,1.41219,1.41188,1.41217,517700002.0
2006-03-20 09:52:00,1.41223,1.41255,1.41223,1.41247,456800003.0
2006-03-20 09:53:00,1.4126,1.41299,1.41259,1.41294,330200001.0
2006-03-20 09:54:00,1.41294,1.41379,1.41294,1.41377,503100002.0
2006-03-20 09:55:00,1.41376,1.41386,1.41347,1.41353,583200000.0
2006-03-20 09:56:00,1.41354,1.41408,1.41354,1.41394,417400002.0
2006-03-20 09:57:00,1.41397,1.41401,1.41351,1.41357,616600001.0
2006-03-20 09:58:00,1.41369,1.41381,1.41352,1.41359,879400002.0
2006-03-20 09:59:00,1.41388,1.41412,1.4137,1.41402,789800004.0
2006-03-20 10:00:00,1.41392,1.41406,1.41372,1.41372,259700000.0
2006-03-20 10:01:00,1.41374,1.4138,1.4134,1.41359,618600005.0
2006-03-20 10:02:00,1.41357,1.41374,1.41336,1.41348,589000001.0
2006-03-20 10:03:00,1.41346,1.41366,1.41343,1.4136,420500000.0
2006-03-20 10:04:00,1.41344,1.41346,1.41311,1.41326,431000002.0
2006-03-20 10:05:00,1.41272,1.413,1.41272,1.41287,410300002.0
2006-03-20 10:06:00,1.41292,1.41329,1.41287,1.41324,510900000.0
2006-03-20 10:07:00,1.41303,1.4132,1.41286,1.41295,578000001.0
2006-03-20 10:08:00,1.41263,1.41282,1.41236,1.41236,462100000.0
2006-03-20 10:09:00,1.41241,1.4125,1.4122,1.41249,516000002.0
2006-03-20 10:10:00,1.41253,1.41266,1.4125,1.41263,322000002.0
2006-03-20 10:11:00,1.41266,1.41291,1.41264,1.41291,339000000.0
2006-03-20 10:12:00,1.41298,1.4131,1.41286,1.41303,472800000.0
2006-03-20 10:13:00,1.41308,1.41336,1.41289,1.41336,487200002.0
2006-03-20 10:14:00,1.41335,1.41359,1.41317,1.4133,504600000.0
2006-03-20 10:15:00,1.41338,1.41338,1.41312,1.41312,422300000.0
2006-03-20 10:16:00,1.41335,1.41362,1.41328,1.41362,383800000.0
2006-03-20 10:17:00,1.41358,1.4138,1.41318,1.41355,333900003.0
2006-03-20 10:18:00,1.41359,1.41363,1.41329,1.41339,411900000.0
2006-03-20 10:19:00,1.41337,1.41341,1.41325,1.41341,333600001.0
2006-03-20 10:20:00,1.41368,1.41381,1.41347,1.41354,529600001.0
2006-03-20 10:21:00,1.41349,1.41359,1.41335,1.41347,443300001.0
2006-03-20 10:22:00,1.41352,1.41406,1.41352,1.4139,376000000.0
2006-03-20 10:23:00,1.41372,1.41395,1.41354,1.41357,498900002.0
2006-03-20 10:24:00,1.41358,1.41362,1.41336,1.41355,416200003.0
2006-03-20 10:25:00,1.41377,1.41406,1.41375,1.414,387300001.0
2006-03-20 10:26:00,1.41409,1.41473,1.41409,1.4147,526700000.0
2006-03-20 10:27:00,1.41475,1.41491,1.41461,1.4147,444700000.0
2006-03-20 10:28:00,1.4146,1.41468,1.4143,1.41448,693000005.0
2006-03-20 10:29:00,1.41441,1.41441,1.41363,1.41372,478600002.0
2006-03-20 10:30:00,1.41387,1.41418,1.41375,1.41389,633900000.0
2006-03-20 10:31:00,1.41364,1.41389,1.41348,1.41375,517900001.0
2006-03-20 10:32:00,1.41372,1.41396,1.41329,1.41329,505400000.0
2006-03-20 10:33:00,1.41346,1.41358,1.41326,1.41348,430000001.0
2006-03-20 10:34:00,1.41337,1.41347,1.41312,1.41314,350600000.0
2006-03-20 10:35:00,1.41311,1.41342,1.41308,1.4133,494300000.0
2006-03-20 10:36:00,1.41325,1.41344,1.4131,1.41326,536600000.0
2006-03-20 10:37:00,1.4134,1.41349,1.41318,1.41327,526000001.0
2006-03-20 10:38:00,1.41327,1.41378,1.41324,1.41324,414800000.0
2006-03-20 10:39:00,1.41324,1.41338,1.41304,1.41338,426100000.0
2006-03-20 10:40:00,1.41333,1.41341,1.41304,1.41311,345700000.0
2006-03-20 10:41:00,1.41312,1.41327,1.41294,1.41304,644200001.0
2006-03-20 10:42:00,1.41303,1.41306,1.41279,1.41284,357100001.0
2006-03-20 10:43:00,1.41279,1.41291,1.41243,1.41265,453000000.0
2006-03-20 10:44:00,1.41287,1.41316,1.41276,1.41315,539200001.0
2006-03-20 10:45:00,1.41319,1.41327,1.41294,1.41312,504200000.0
2006-03-20 10:46:00,1.41309,1.41348,1.413,1.41338,307700000.0
2006-03-20 10:47:00,1.41346,1.41369,1.41342,1.4135,374800000.0
2006-03-20 10:48:00,1.41348,1.41357,1.41335,1.41348,555500003.0
2006-03-20 10:49:00,1.4133,1.41359,1.4133,1.41351,369100001.0
2006-03-20 10:50:00,1.41352,1.41368,1.41323,1.41349,558400000.0
2006-03-20 10:51:00,1.41332,1.41376,1.41329,1.41369,420900002.0
2006-03-20 10:52:00,1.41375,1.41394,1.41347,1.41374,316900000.0
2006-03-20 10:53:00,1.4138,1.41413,1.4138,1.41413,352500000.0
2006-03-20 10:54:00,1.41416,1.41426,1.41399,1.4141,443500002.0
2006-03-20 10:55:00,1.41403,1.41418,1.41384,1.41401,451700003.0
2006-03-20 10:56:00,1.41408,1.41475,1.41408,1.41475,502700005.0
2006-03-20 10:57:00,1.41489,1.41506,1.41467,1.41481,399200001.0
2006-03-20 10:58:00,1.41481,1.41489,1.41445,1.41452,455500002.0
2006-03-20 10:59:00,1.41456,1.41518,1.41456,1.41509,782800001.0
2006-03-20 11:00:00,1.41515,1.41515,1.41449,1.41449,525600001.0
2006-03-20 11:01:00,1.41426,1.41456,1.41421,1.41429,650100001.0
2006-03-20 11:02:00,1.41427,1.41451,1.41419,1.41435,544200001.0
2006-03-20 11:03:00,1.41444,1.41472,1.41444,1.41472,259900000.0
2006-03-20 11:04:00,1.41453,1.41489,1.41448,1.41489,535400002.0
2006-03-20 11:05:00,1.41481,1.41485,1.41434,1.41434,520300001.0
2006-03-20 11:06:00,1.41429,1.41433,1.41406,1.41415,680100001.0
2006-03-20 11:07:00,1.41401,1.41435,1.41377,1.41384,304200000.0
2006-03-20 11:08:00,1.41392,1.41438,1.41375,1.41404,365100000.0
2006-03-20 11:09:00,1.41411,1.41431,1.41411,1.41422,376400001.0
2006-03-20 11:10:00,1.41411,1.41428,1.41393,1.41405,492400000.0
2006-03-20 11:11:00,1.41389,1.41445,1.41389,1.41395,541300001.0
2006-03-20 11:12:00,1.41371,1.41387,1.41344,1.41387,533800001.0
2006-03-20 11:13:00,1.41394,1.41406,1.41382,1.41396,334300000.0
2006-03-20 11:14:00,1.41391,1.41397,1.41369,1.41379,476000002.0
2006-03-20 11:15:00,1.41381,1.41405,1.41374,1.41387,500200000.0
2006-03-20 11:16:00,1.41398,1.41461,1.41398,1.41461,436900002.0
2006-03-20 11:17:00,1.41468,1.41471,1.41443,1.41467,407200000.0
2006-03-20 11:18:00,1.4147,1.41499,1.41458,1.41478,410800001.0
2006-03-20 11:19:00,1.41479,1.41496,1.41467,1.41475,376800002.0
2006-03-20 11:20:00,1.41482,1.41531,1.41478,1.41503,600300000.0
2006-03-20 11:21:00,1.41514,1.41514,1.41471,1.41486,520900003.0
2006-03-20 11:22:00,1.41465,1.41533,1.41465,1.41533,594100001.0
2006-03-20 11:23:00,1.41544,1.41594,1.41544,1.4159,462300000.0
2006-03-20 11:24:00,1.41598,1.41604,1.41578,1.41584,476200001.0
2006-03-20 11:25:00,1.41591,1.41599,1.41579,1.4159,449000001.0
2006-03-20 11:26:00,1.41581,1.41587,1.41564,1.41577,524100001.0
2006-03-20 11:27:00,1.41563,1.4159,1.4155,1.41562,560700000.0
2006-03-20 11:28:00,1.4158,1.41587,1.41543,1.41573,349500000.0
2006-03-20 11:29:00,1.41581,1.41602,1.41565,1.41586,490600001.0
2006-03-20 11:30:00,1.41578,1.41591,1.4156,1.41565,466900001.0
2006-03-20 11:31:00,1.41535,1.41555,1.41499,1.4151,592800002.0
2006-03-20 11:32:00,1.4152,1.41583,1.41516,1.41582,380000000.0
2006-03-20 11:33:00,1.41599,1.41636,1.41596,1.41616,547300001.0
2006-03-20 11:34:00,1.41625,1.41651,1.41612,1.41633,577900001.0
2006-03-20 11:35:00,1.41666,1.41767,1.41654,1.41743,582100002.0
2006-03-20 11:36:00,1.41744,1.41786,1.41735,1.4177,472300001.0
2006-03-20 11:37:00,1.4177,1.4177,1.4173,1.41745,529000000.0
2006-03-20 11:38:00,1.41745,1.41745,1.41701,1.41701,606600002.0
2006-03-20 11:39:00,1.41696,1.41696,1.41642,1.41657,681800001.0
2006-03-20 11:40:00,1.41668,1.41707,1.41664,1.41702,706400003.0
2006-03-20 11:41:00,1.41726,1.41779,1.41719,1.41721,695900000.0
2006-03-20 11:42:00,1.41738,1.418,1.41738,1.41775,581500001.0
2006-03-20 11:43:00,1.41776,1.41794,1.41763,1.41779,563800002.0
2006-03-20 11:44:00,1.41794,1.418,1.41764,1.41771,656100002.0
2006-03-20 11:45:00,1.41795,1.41795,1.41765,1.41777,588900002.0
2006-03-20 11:46:00,1.41772,1.41779,1.41751,1.41776,482400002.0
2006-03-20 11:47:00,1.41779,1.41781,1.41743,1.41763,485800002.0
2006-03-20 11:48:00,1.41755,1.41782,1.41744,1.41749,566200001.0
2006-03-20 11:49:00,1.41763,1.41763,1.41732,1.41744,443900002.0
2006-03-20 11:50:00,1.41766,1.41766,1.41731,1.41731,383400000.0
2006-03-20 11:51:00,1.41717,1.41725,1.417,1.41705,173800000.0
2006-03-20 11:52:00,1.41702,1.41741,1.41701,1.41724,245800001.0
2006-03-20 11:53:00,1.4174,1.41746,1.4171,1.4171,227200001.0
2006-03-20 11:54:00,1.41702,1.41713,1.41685,1.41702,330100000.0
2006-03-20 11:55:00,1.41711,1.41732,1.41708,1.41711,503200000.0
2006-03-20 11:56:00,1.417,1.41715,1.41676,1.41701,449800001.0
2006-03-20 11:57:00,1.41713,1.41725,1.41689,1.41701,534000002.0
2006-03-20 11:58:00,1.41697,1.41697,1.4166,1.41675,507500002.0
2006-03-20 11:59:00,1.41681,1.417,1.41657,1.41657,391000000.0
2006-03-20 12:00:00,1.41668,1.41686,1.41645,1.41645,493800002.0
2006-03-20 12:01:00,1.41647,1.41682,1.41639,1.41666,479800001.0
2006-03-20 12:02:00,1.41675,1.41692,1.41664,1.4168,403500001.0
2006-03-20 12:03:00,1.41674,1.41676,1.41659,1.41674,373300001.0
2006-03-20 12:04:00,1.41651,1.41671,1.4163,1.41648,394500000.0
2006-03-20 12:05:00,1.41657,1.41665,1.41641,1.41641,327300001.0
2006-03-20 12:06:00,1.41632,1.41671,1.41632,1.41656,382600000.0
2006-03-20 12:07:00,1.41671,1.41748,1.41671,1.41748,334800001.0
2006-03-20 12:08:00,1.41753,1.41757,1.41724,1.41738,500200001.0
2006-03-20 12:09:00,1.41732,1.41732,1.41696,1.41725,395200001.0
2006-03-20 12:10:00,1.41725,1.41739,1.41708,1.41734,370800002.0
2006-03-20 12:11:00,1.41723,1.41723,1.41676,1.41709,256000000.0
2006-03-20 12:12:00,1.41715,1.41783,1.41712,1.41783,183500000.0
2006-03-20 12:13:00,1.41794,1.41805,1.41759,1.41767,520700000.0
2006-03-20 12:14:00,1.41771,1.41794,1.4176,1.41783,595400001.0
2006-03-20 12:15:00,1.41769,1.41778,1.41752,1.41764,331600001.0
2006-03-20 12:16:00,1.41751,1.41781,1.41751,1.4178,347600000.0
2006-03-20 12:17:00,1.41784,1.41798,1.41784,1.41791,194200000.0
2006-03-20 12:18:00,1.41792,1.41799,1.4175,1.41799,285700001.0
2006-03-20 12:19:00,1.41803,1.41803,1.41767,1.41774,455100000.0
2006-03-20 12:20:00,1.41773,1.41798,1.41767,1.4179,384800001.0
2006-03-20 12:21:00,1.41793,1.41812,1.41788,1.41805,435500000.0
2006-03-20 12:22:00,1.41802,1.41823,1.41798,1.41815,320400000.0
2006-03-20 12:23:00,1.41813,1.41829,1.41801,1.41816,380400000.0
2006-03-20 12:24:00,1.41796,1.41815,1.41779,1.41797,551500000.0
2006-03-20 12:25:00,1.41796,1.41818,1.41785,1.41796,385600000.0
2006-03-20 12:26:00,1.41797,1.41821,1.41791,1.41816,476400003.0
2006-03-20 12:27:00,1.41801,1.41811,1.41791,1.41796,439400001.0
2006-03-20 12:28:00,1.418,1.41806,1.41772,1.41794,573700003.0
2006-03-20 12:29:00,1.41775,1.41798,1.41771,1.41779,684900000.0
2006-03-20 12:30:00,1.41776,1.41801,1.41768,1.41792,603800001.0
2006-03-20 12:31:00,1.41796,1.41796,1.41755,1.41761,739300006.0
2006-03-20 12:32:00,1.41762,1.41766,1.41737,1.41737,630900000.0
2006-03-20 12:33:00,1.41748,1.41748,1.41723,1.41726,44800000.0
2006-03-20 12:34:00,1.41722,1.41752,1.41714,1.41732,586100002.0
2006-03-20 12:35:00,1.41741,1.41753,1.41723,1.41742,570300000.0
2006-03-20 12:36:00,1.41708,1.41711,1.41671,1.41671,417800002.0
2006-03-20 12:37:00,1.4167,1.41686,1.41659,1.41677,513500001.0
2006-03-20 12:38:00,1.41649,1.41666,1.41641,1.41651,659300000.0
2006-03-20 12:39:00,1.41657,1.4168,1.41653,1.4168,509400001.0
2006-03-20 12:40:00,1.41684,1.41703,1.41665,1.41703,513600002.0
2006-03-20 12:41:00,1.41704,1.41713,1.41694,1.41694,240700001.0
2006-03-20 12:42:00,1.41692,1.41719,1.4169,1.41707,321600000.0
2006-03-20 12:43:00,1.41703,1.41719,1.4169,1.41695,501500002.0
2006-03-20 12:44:00,1.41694,1.41721,1.41687,1.41704,374800000.0
2006-03-20 12:45:00,1.41716,1.41716,1.41676,1.41714,443300000.0
2006-03-20 12:46:00,1.41706,1.41723,1.41703,1.41723,423600001.0
2006-03-20 12:47:00,1.41711,1.41728,1.41706,1.41716,364800001.0
2006-03-20 12:48:00,1.41722,1.41736,1.4171,1.41718,565000003.0
2006-03-20 12:49:00,1.41719,1.41733,1.41705,1.4172,538200000.0
2006-03-20 12:50:00,1.41716,1.41717,1.41687,1.41691,520800000.0
2006-03-20 12:51:00,1.4169,1.41733,1.41682,1.41682,400100000.0
2006-03-20 12:52:00,1.41675,1.41694,1.41662,1.41684,343100001.0
2006-03-20 12:53:00,1.41686,1.41699,1.41675,1.41677,246400000.0
2006-03-20 12:54:00,1.41669,1.41682,1.41657,1.41671,429100000.0
2006-03-20 12:55:00,1.41677,1.4168,1.4165,1.41667,387100000.0
2006-03-20 12:56:00,1.41675,1.41685,1.41655,1.41665,384300000.0
2006-03-20 12:57:00,1.41674,1.41678,1.4164,1.41667,518700001.0
2006-03-20 12:58:00,1.41675,1.41698,1.4167,1.41695,336700001.0
2006-03-20 12:59:00,1.41692,1.41702,1.41657,1.41657,677500001.0
2006-03-20 13:00:00,1.41651,1.4166,1.41641,1.4166,238300000.0
2006-03-20 13:01:00,1.41657,1.41665,1.41642,1.41652,386200002.0
2006-03-20 13:02:00,1.41642,1.41666,1.41635,1.41665,380600001.0
2006-03-20 13:03:00,1.41676,1.41701,1.41673,1.41678,440700000.0
2006-03-20 13:04:00,1.41692,1.41716,1.41692,1.41711,246000000.0
2006-03-20 13:05:00,1.41708,1.41708,1.41687,1.41687,166100002.0
2006-03-20 13:06:00,1.41687,1.41695,1.41665,1.41684,403700001.0
2006-03-20 13:07:00,1.41674,1.41685,1.41664,1.41664,281400001.0
2006-03-20 13:08:00,1.41667,1.41693,1.41646,1.41693,162800000.0
2006-03-20 13:09:00,1.41702,1.41729,1.41691,1.41701,330600002.0
2006-03-20 13:10:00,1.41714,1.41717,1.41702,1.41717,144900000.0
2006-03-20 13:11:00,1.41725,1.41767,1.41714,1.41754,435000004.0
2006-03-20 13:12:00,1.41773,1.41782,1.41762,1.41782,306100001.0
2006-03-20 13:13:00,1.41792,1.41815,1.41781,1.41807,341800001.0
2006-03-20 13:14:00,1.41821,1.41838,1.41821,1.41821,306100000.0
2006-03-20 13:15:00,1.41831,1.4184,1.41808,1.41825,433100000.0
2006-03-20 13:16:00,1.41824,1.41841,1.41818,1.4184,106400000.0
2006-03-20 13:17:00,1.41846,1.41846,1.41811,1.41811,120300000.0
2006-03-20 13:18:00,1.4182,1.41865,1.4182,1.41865,309400000.0
2006-03-20 13:19:00,1.41852,1.41869,1.41841,1.41859,264800000.0
2006-03-20 13:20:00,1.41858,1.41877,1.41834,1.4187,212500000.0
2006-03-20 13:21:00,1.41875,1.41905,1.41875,1.41893,167500000.0
2006-03-20 13:22:00,1.41894,1.41894,1.41875,1.41886,243200001.0
2006-03-20 13:23:00,1.41879,1.41894,1.41877,1.41889,277200000.0
2006-03-20 13:24:00,1.41895,1.41915,1.41895,1.41906,227900000.0
2006-03-20 13:25:00,1.41889,1.41903,1.41856,1.4187,133700001.0
2006-03-20 13:26:00,1.41861,1.41863,1.41826,1.41842,210000001.0
2006-03-20 13:27:00,1.41825,1.41841,1.41803,1.41832,317000002.0
2006-03-20 13:28:00,1.41836,1.41852,1.4183,1.41851,491900002.0
2006-03-20 13:29:00,1.41833,1.41848,1.41818,1.4184,566500000.0
2006-03-20 13:30:00,1.41848,1.41865,1.41836,1.41843,551300001.0
2006-03-20 13:31:00,1.41847,1.41864,1.41828,1.4184,520400000.0
2006-03-20 13:32:00,1.41833,1.41845,1.4182,1.41845,189200000.0
2006-03-20 13:33:00,1.41839,1.41851,1.41823,1.41826,373500000.0
2006-03-20 13:34:00,1.4183,1.41857,1.41827,1.4184,366800000.0
2006-03-20 13:35:00,1.4187,1.41883,1.41852,1.41877,429100002.0
2006-03-20 13:36:00,1.41872,1.41872,1.41846,1.41854,450900002.0
2006-03-20 13:37:00,1.41836,1.41871,1.41836,1.41851,454900000.0
2006-03-20 13:38:00,1.41848,1.41862,1.41831,1.41831,401000000.0
2006-03-20 13:39:00,1.41833,1.41866,1.41833,1.41841,283300000.0
2006-03-20 13:40:00,1.41833,1.41869,1.41832,1.41843,471700000.0
2006-03-20 13:41:00,1.41853,1.41853,1.41823,1.41832,238900001.0
2006-03-20 13:42:00,1.41836,1.41838,1.41818,1.41828,167000000.0
2006-03-20 13:43:00,1.41831,1.41831,1.41818,1.41821,148900000.0
2006-03-20 13:44:00,1.41816,1.4183,1.41806,1.41811,266000000.0
2006-03-20 13:45:00,1.41797,1.41799,1.41747,1.41756,526900002.0
2006-03-20 13:46:00,1.41749,1.41767,1.41732,1.41743,433000000.0
2006-03-20 13:47:00,1.41748,1.41761,1.41727,1.41744,514800001.0
2006-03-20 13:48:00,1.41734,1.41736,1.41672,1.41672,255100001.0
2006-03-20 13:49:00,1.4167,1.41694,1.41669,1.41694,224800000.0
2006-03-20 13:50:00,1.41692,1.41702,1.41679,1.41702,280900000.0
2006-03-20 13:51:00,1.41696,1.41702,1.41688,1.41695,286300001.0
2006-03-20 13:52:00,1.4167,1.41705,1.41665,1.41696,436700000.0
2006-03-20 13:53:00,1.41674,1.41689,1.41638,1.41644,488400002.0
2006-03-20 13:54:00,1.41609,1.41663,1.41609,1.41633,363700000.0
2006-03-20 13:55:00,1.41623,1.41633,1.41608,1.41615,291100000.0
2006-03-20 13:56:00,1.4163,1.41645,1.4162,1.4164,448400000.0
2006-03-20 13:57:00,1.41642,1.41657,1.4163,1.41656,361500000.0
2006-03-20 13:58:00,1.4164,1.4166,1.41629,1.4166,215400000.0
2006-03-20 13:59:00,1.41652,1.41681,1.4165,1.41651,374500000.0
2006-03-20 14:00:00,1.4164,1.41667,1.4164,1.41659,288300000.0
2006-03-20 14:01:00,1.41653,1.41674,1.41643,1.41658,396900001.0
2006-03-20 14:02:00,1.41676,1.41729,1.41676,1.41697,368600003.0
2006-03-20 14:03:00,1.41695,1.41735,1.41695,1.41708,412100000.0
2006-03-20 14:04:00,1.41707,1.41723,1.41696,1.41704,403000003.0
2006-03-20 14:05:00,1.41711,1.41726,1.41681,1.41683,350700001.0
2006-03-20 14:06:00,1.41672,1.41672,1.41634,1.41636,405200001.0
2006-03-20 14:07:00,1.41622,1.41622,1.41561,1.41588,312500000.0
2006-03-20 14:08:00,1.41596,1.41621,1.41592,1.41601,407000002.0
2006-03-20 14:09:00,1.416,1.41611,1.41577,1.41577,157700001.0
2006-03-20 14:10:00,1.41585,1.41601,1.41579,1.416,283200002.0
2006-03-20 14:11:00,1.4159,1.4159,1.41569,1.41576,111600001.0
2006-03-20 14:12:00,1.41573,1.41591,1.41564,1.41578,283100000.0
2006-03-20 14:13:00,1.41561,1.4157,1.41533,1.41533,174200001.0
2006-03-20 14:14:00,1.41516,1.41526,1.41508,1.4151,236400000.0
2006-03-20 14:15:00,1.4151,1.41518,1.4148,1.4149,417300001.0
2006-03-20 14:16:00,1.41464,1.41466,1.41425,1.41437,217700001.0
2006-03-20 14:17:00,1.41443,1.41475,1.41438,1.41463,684200001.0
2006-03-20 14:18:00,1.41469,1.41485,1.41442,1.41485,390900003.0
2006-03-20 14:19:00,1.41485,1.41506,1.41466,1.41479,446800002.0
2006-03-20 14:20:00,1.41482,1.41494,1.41475,1.41493,180500000.0
2006-03-20 14:21:00,1.41506,1.41506,1.41486,1.41487,357900000.0
2006-03-20 14:22:00,1.41497,1.415,1.41471,1.41487,566500003.0
2006-03-20 14:23:00,1.41505,1.41505,1.41474,1.41489,166600000.0
2006-03-20 14:24:00,1.41489,1.41521,1.41482,1.41496,465300001.0
2006-03-20 14:25:00,1.41499,1.41522,1.41487,1.415,567800002.0
2006-03-20 14:26:00,1.41491,1.41495,1.41475,1.41481,523600000.0
2006-03-20 14:27:00,1.41491,1.41499,1.41454,1.41471,417400001.0
2006-03-20 14:28:00,1.41463,1.4147,1.41426,1.41463,46800000.0
2006-03-20 14:29:00,1.41466,1.41482,1.41454,1.41474,38600000.0
2006-03-20 14:30:00,1.41478,1.41494,1.41438,1.41493,63700001.0
2006-03-20 14:31:00,1.41458,1.41483,1.41458,1.41467,58800001.0
2006-03-20 14:32:00,1.41486,1.41502,1.41482,1.41502,27200000.0
2006-03-20 14:33:00,1.41487,1.41551,1.41486,1.41551,25400000.0
2006-03-20 14:34:00,1.4156,1.41584,1.4155,1.41584,19400000.0
2006-03-20 14:35:00,1.41579,1.41579,1.41557,1.41557,44800000.0
2006-03-20 14:36:00,1.41602,1.41619,1.41561,1.41561,44600000.0
2006-03-20 14:37:00,1.41615,1.41644,1.41615,1.41642,51600001.0
2006-03-20 14:38:00,1.41646,1.41661,1.41613,1.41661,29200000.0
2006-03-20 14:39:00,1.41645,1.41677,1.4162,1.41668,33000000.0
2006-03-20 14:40:00,1.41662,1.41674,1.41642,1.41652,35700000.0
2006-03-20 14:41:00,1.41648,1.41652,1.41632,1.41652,51800000.0
2006-03-20 14:42:00,1.41644,1.41681,1.41621,1.41621,48600000.0
2006-03-20 14:43:00,1.41678,1.41715,1.41678,1.41697,47000000.0
2006-03-20 14:44:00,1.41702,1.4173,1.41702,1.41725,43300000.0
2006-03-20 14:45:00,1.41709,1.4174,1.41689,1.41712,60900001.0
2006-03-20 14:46:00,1.41769,1.41835,1.41769,1.41835,25000000.0
2006-03-20 14:47:00,1.41885,1.41941,1.41885,1.41932,27600000.0
2006-03-20 14:48:00,1.41928,1.41942,1.41919,1.41942,22000000.0
2006-03-20 14:49:00,1.41937,1.41961,1.4193,1.41942,55500000.0
2006-03-20 14:50:00,1.41956,1.42081,1.41956,1.42081,36400000.0
2006-03-20 14:51:00,1.42078,1.421,1.42059,1.42078,45700000.0
2006-03-20 14:52:00,1.42048,1.42054,1.42005,1.42017,35400000.0
2006-03-20 14:53:00,1.42034,1.4209,1.42023,1.42069,26000000.0
2006-03-20 14:54:00,1.42098,1.421,1.42061,1.42061,35800000.0
2006-03-20 14:55:00,1.42114,1.42138,1.42101,1.42103,38200000.0
2006-03-20 14:56:00,1.42116,1.42124,1.4211,1.42115,34200000.0
2006-03-20 14:57:00,1.42102,1.42102,1.42071,1.42078,32000000.0
2006-03-20 14:58:00,1.42076,1.4211,1.42076,1.42091,52400001.0
2006-03-20 14:59:00,1.4209,1.42103,1.42077,1.42081,40000000.0
2006-03-20 15:00:00,1.42085,1.42113,1.42061,1.42061,35800000.0
2006-03-20 15:01:00,1.42079,1.42079,1.42011,1.42012,35900000.0
2006-03-20 15:02:00,1.42012,1.42072,1.42005,1.42072,24600000.0
2006-03-20 15:03:00,1.42067,1.42109,1.4206,1.42089,44800000.0
2006-03-20 15:04:00,1.42095,1.42136,1.42095,1.42136,44500000.0
2006-03-20 15:05:00,1.42128,1.42128,1.42108,1.4211,32400000.0
2006-03-20 15:06:00,1.42107,1.42107,1.42068,1.42077,44400000.0
2006-03-20 15:07:00,1.42083,1.42118,1.4205,1.42111,51400001.0
2006-03-20 15:08:00,1.42094,1.42101,1.42079,1.42082,49900000.0
2006-03-20 15:09:00,1.42086,1.42108,1.42085,1.42085,38600000.0
2006-03-20 15:10:00,1.4207,1.4207,1.42017,1.42017,36400000.0
2006-03-20 15:11:00,1.42008,1.4203,1.42004,1.42018,30600000.0
2006-03-20 15:12:00,1.42013,1.42037,1.42013,1.42022,35400000.0
2006-03-20 15:13:00,1.42045,1.42051,1.42028,1.42038,23200000.0
2006-03-20 15:14:00,1.42022,1.42085,1.42022,1.4207,49600000.0
2006-03-20 15:15:00,1.4209,1.42105,1.42055,1.42105,59200001.0
2006-03-20 15:16:00,1.42095,1.42117,1.42093,1.42101,19400000.0
2006-03-20 15:17:00,1.42098,1.42129,1.42085,1.42099,56200000.0
2006-03-20 15:18:00,1.42087,1.42114,1.42071,1.42114,30400000.0
2006-03-20 15:19:00,1.42117,1.42117,1.42064,1.42064,21800000.0
2006-03-20 15:20:00,1.42067,1.42123,1.42067,1.42109,25100000.0
2006-03-20 15:21:00,1.42057,1.42059,1.42032,1.42048,32000000.0
2006-03-20 15:22:00,1.42043,1.42087,1.42043,1.42079,41800000.0
2006-03-20 15:23:00,1.42088,1.42099,1.4208,1.42099,79500000.0
2006-03-20 15:24:00,1.42117,1.42117,1.42096,1.42106,34600001.0
2006-03-20 15:25:00,1.42112,1.42146,1.42095,1.42119,25800000.0
2006-03-20 15:26:00,1.42126,1.42145,1.42103,1.42145,25600000.0
2006-03-20 15:27:00,1.42153,1.42173,1.4214,1.42147,34300000.0
2006-03-20 15:28:00,1.42129,1.4216,1.42128,1.42154,28000000.0
2006-03-20 15:29:00,1.42133,1.42137,1.42116,1.4212,32600000.0
2006-03-20 15:30:00,1.42118,1.42128,1.42081,1.42128,18400000.0
2006-03-20 15:31:00,1.42136,1.42147,1.42102,1.42139,43600000.0
2006-03-20 15:32:00,1.42138,1.42138,1.42097,1.42112,40500000.0
2006-03-20 15:33:00,1.42126,1.42139,1.42094,1.42114,41200000.0
2006-03-20 15:34:00,1.42106,1.42126,1.421,1.421,37100000.0
2006-03-20 15:35:00,1.42099,1.42109,1.42058,1.42058,52200000.0
2006-03-20 15:36:00,1.4208,1.4208,1.41991,1.41991,52200000.0
2006-03-20 15:37:00,1.41997,1.4201,1.41988,1.4201,63800001.0
2006-03-20 15:38:00,1.42006,1.42029,1.41979,1.42029,37200000.0
2006-03-20 15:39:00,1.42051,1.42133,1.42044,1.42133,25800000.0
2006-03-20 15:40:00,1.42187,1.42224,1.42187,1.42196,44700000.0
2006-03-20 15:41:00,1.42193,1.42193,1.42137,1.42169,24400000.0
2006-03-20 15:42:00,1.42141,1.42141,1.421,1.42119,44100000.0
2006-03-20 15:43:00,1.42132,1.42173,1.4213,1.42173,66700001.0
2006-03-20 15:44:00,1.42175,1.42184,1.42142,1.42176,35400000.0
2006-03-20 15:45:00,1.42161,1.42183,1.42149,1.42161,44400000.0
2006-03-20 15:46:00,1.42159,1.42177,1.42159,1.42164,48800001.0
2006-03-20 15:47:00,1.42165,1.42185,1.42148,1.42185,44300000.0
2006-03-20 15:48:00,1.42166,1.42189,1.42141,1.42147,42200000.0
2006-03-20 15:49:00,1.42128,1.42128,1.421,1.42113,50300000.0
2006-03-20 15:50:00,1.42084,1.42084,1.42067,1.42074,38400000.0
2006-03-20 15:51:00,1.42076,1.42105,1.42076,1.42078,31000000.0
2006-03-20 15:52:00,1.4212,1.42187,1.4212,1.42187,40800000.0
2006-03-20 15:53:00,1.42152,1.42189,1.42128,1.4213,41200000.0
2006-03-20 15:54:00,1.42136,1.42143,1.42119,1.42128,30300000.0
2006-03-20 15:55:00,1.42142,1.42151,1.42116,1.42141,37000000.0
2006-03-20 15:56:00,1.42139,1.42186,1.4211,1.42152,44400001.0
2006-03-20 15:57:00,1.42144,1.42159,1.4211,1.4211,23200000.0
2006-03-20 15:58:00,1.42131,1.42131,1.42083,1.42083,28600000.0
2006-03-20 15:59:00,1.42068,1.42068,1.42044,1.42044,31400000.0
2006-03-20 16:00:00,1.42003,1.42003,1.4197,1.4197,43800000.0
2006-03-20 16:01:00,1.41958,1.41982,1.41952,1.41964,46700000.0
2006-03-20 16:02:00,1.4196,1.4196,1.41917,1.41933,34400000.0
2006-03-20 16:03:00,1.41934,1.41959,1.41922,1.41953,39400000.0
2006-03-20 16:04:00,1.41935,1.4197,1.41921,1.41952,37800000.0
2006-03-20 16:05:00,1.41958,1.41974,1.41941,1.41966,28800000.0
2006-03-20 16:06:00,1.41951,1.41951,1.41919,1.41922,49400000.0
2006-03-20 16:07:00,1.41934,1.41988,1.41934,1.41988,45200000.0
2006-03-20 16:08:00,1.42005,1.42005,1.41972,1.4199,43400000.0
2006-03-20 16:09:00,1.41987,1.41994,1.41966,1.4197,46200001.0
2006-03-20 16:10:00,1.41976,1.42023,1.41976,1.42023,33000000.0
2006-03-20 16:11:00,1.4202,1.42046,1.4202,1.42023,20800000.0
2006-03-20 16:12:00,1.42024,1.42034,1.4201,1.42024,52900000.0
2006-03-20 16:13:00,1.41989,1.42005,1.41967,1.42003,35600000.0
2006-03-20 16:14:00,1.41976,1.41995,1.41955,1.41965,47200000.0
2006-03-20 16:15:00,1.41935,1.41973,1.41935,1.41973,33800000.0
2006-03-20 16:16:00,1.41953,1.41953,1.41914,1.41938,32600000.0
2006-03-20 16:17:00,1.41927,1.41936,1.41898,1.41901,18800000.0
2006-03-20 16:18:00,1.41907,1.41915,1.41889,1.41915,21800000.0
2006-03-20 16:19:00,1.41949,1.41949,1.41908,1.41925,41800001.0
2006-03-20 16:20:00,1.41906,1.41927,1.4188,1.4188,67500000.0
2006-03-20 16:21:00,1.41878,1.41887,1.41847,1.41862,44600000.0
2006-03-20 16:22:00,1.41885,1.41896,1.41872,1.41881,31600000.0
2006-03-20 16:23:00,1.41886,1.41894,1.41866,1.41894,34000000.0
2006-03-20 16:24:00,1.41905,1.41932,1.41905,1.41925,36400000.0
2006-03-20 16:25:00,1.41936,1.41936,1.41876,1.41912,21200000.0
2006-03-20 16:26:00,1.41932,1.4194,1.41916,1.41916,54000000.0
2006-03-20 16:27:00,1.41922,1.4195,1.41919,1.41919,28400000.0
2006-03-20 16:28:00,1.41949,1.41984,1.41935,1.41984,40000000.0
2006-03-20 16:29:00,1.41976,1.41982,1.41951,1.41959,45200000.0
2006-03-20 16:30:00,1.41941,1.41953,1.41913,1.41913,115400002.0
2006-03-20 16:31:00,1.41888,1.419,1.41868,1.41875,56500000.0
2006-03-20 16:32:00,1.41903,1.41903,1.41828,1.4185,40000000.0
2006-03-20 16:33:00,1.41861,1.41899,1.41851,1.4189,39400000.0
2006-03-20 16:34:00,1.41895,1.41895,1.41822,1.41822,51200000.0
2006-03-20 16:35:00,1.41819,1.41843,1.41811,1.41843,37600000.0
2006-03-20 16:36:00,1.41809,1.41861,1.41809,1.41858,29200000.0
2006-03-20 16:37:00,1.41867,1.41876,1.41836,1.41865,45600001.0
2006-03-20 16:38:00,1.41873,1.419,1.41856,1.41885,45300000.0
2006-03-20 16:39:00,1.4191,1.41937,1.4191,1.41937,32000000.0
2006-03-20 16:40:00,1.41923,1.41923,1.41902,1.41904,32600000.0
2006-03-20 16:41:00,1.41856,1.4197,1.41856,1.4197,44400000.0
2006-03-20 16:42:00,1.41979,1.41979,1.41941,1.41943,46000000.0
2006-03-20 16:43:00,1.41939,1.41956,1.41935,1.41951,41900000.0
2006-03-20 16:44:00,1.41944,1.41951,1.41931,1.41949,47000000.0
2006-03-20 16:45:00,1.41936,1.41964,1.41936,1.4195,38000000.0
2006-03-20 16:46:00,1.41971,1.4199,1.41948,1.4199,41200000.0
2006-03-20 16:47:00,1.41983,1.42018,1.41945,1.41945,52300000.0
2006-03-20 16:48:00,1.41951,1.41951,1.41864,1.41882,50800001.0
2006-03-20 16:49:00,1.419,1.41919,1.41889,1.41919,44400000.0
2006-03-20 16:50:00,1.41947,1.41962,1.41921,1.41922,38200000.0
2006-03-20 16:51:00,1.41908,1.41908,1.41864,1.41892,24400000.0
2006-03-20 16:52:00,1.41884,1.41884,1.41852,1.41865,48100000.0
2006-03-20 16:53:00,1.41887,1.41926,1.41878,1.41902,60800001.0
2006-03-20 16:54:00,1.41898,1.4191,1.41871,1.41907,44400000.0
2006-03-20 16:55:00,1.41904,1.41939,1.41891,1.41939,20600000.0
2006-03-20 16:56:00,1.41941,1.41948,1.41891,1.41936,39800000.0
2006-03-20 16:57:00,1.41952,1.41975,1.41936,1.41975,30000000.0
2006-03-20 16:58:00,1.41967,1.41977,1.41927,1.41933,42800000.0
2006-03-20 16:59:00,1.41952,1.41963,1.41926,1.41963,28200000.0
2006-03-20 17:00:00,1.41917,1.42001,1.41917,1.42001,42700000.0
2006-03-20 17:01:00,1.4199,1.42019,1.41975,1.41985,66900000.0
2006-03-20 17:02:00,1.41946,1.41953,1.41912,1.41936,43500000.0
2006-03-20 17:03:00,1.4192,1.41942,1.41906,1.41942,46200001.0
2006-03-20 17:04:00,1.41965,1.42018,1.41965,1.42003,23200000.0
2006-03-20 17:05:00,1.41983,1.41995,1.41948,1.41995,24600000.0
2006-03-20 17:06:00,1.41994,1.41994,1.41957,1.41974,32800000.0
2006-03-20 17:07:00,1.41977,1.42003,1.41974,1.41974,27400000.0
2006-03-20 17:08:00,1.41948,1.42008,1.41948,1.42008,28800000.0
2006-03-20 17:09:00,1.42004,1.42027,1.41979,1.42002,56400000.0
2006-03-20 17:10:00,1.41995,1.42023,1.41994,1.42009,30200000.0
2006-03-20 17:11:00,1.42026,1.42032,1.41995,1.42013,27300000.0
2006-03-20 17:12:00,1.41985,1.41985,1.4195,1.41957,28800000.0
2006-03-20 17:13:00,1.41931,1.41965,1.4193,1.41965,43100000.0
2006-03-20 17:14:00,1.41914,1.41963,1.41914,1.41936,39800000.0
2006-03-20 17:15:00,1.41954,1.41963,1.41924,1.41924,29400000.0
2006-03-20 17:16:00,1.41912,1.41945,1.41908,1.41927,49500000.0
2006-03-20 17:17:00,1.41925,1.41943,1.41846,1.41882,47400000.0
2006-03-20 17:18:00,1.41912,1.41923,1.41862,1.41912,42400000.0
2006-03-20 17:19:00,1.41899,1.41915,1.41896,1.41915,33700000.0
2006-03-20 17:20:00,1.41905,1.41941,1.41904,1.4192,34000000.0
2006-03-20 17:21:00,1.4196,1.41967,1.41917,1.41948,48200000.0
2006-03-20 17:22:00,1.41922,1.41975,1.41922,1.41966,46200001.0
2006-03-20 17:23:00,1.41917,1.41958,1.41917,1.41958,50500000.0
2006-03-20 17:24:00,1.41957,1.41969,1.41941,1.41962,23200000.0
2006-03-20 17:25:00,1.41947,1.42043,1.41947,1.42024,62600001.0
2006-03-20 17:26:00,1.42014,1.4202,1.41994,1.4202,33100000.0
2006-03-20 17:27:00,1.4205,1.42076,1.42038,1.42038,39100000.0
2006-03-20 17:28:00,1.42065,1.42065,1.4204,1.42045,30600000.0
2006-03-20 17:29:00,1.42054,1.42061,1.42016,1.42054,68500000.0
2006-03-20 17:30:00,1.42063,1.42068,1.42003,1.42059,44400000.0
2006-03-20 17:31:00,1.4206,1.42097,1.42048,1.42048,28000000.0
2006-03-20 17:32:00,1.42017,1.42046,1.41999,1.41999,35200000.0
2006-03-20 17:33:00,1.42001,1.42012,1.4198,1.4199,40000000.0
2006-03-20 17:34:00,1.41996,1.42013,1.41995,1.41998,29400000.0
2006-03-20 17:35:00,1.41993,1.42007,1.41981,1.42005,36800000.0
2006-03-20 17:36:00,1.42006,1.42038,1.42005,1.4203,44000000.0
2006-03-20 17:37:00,1.42037,1.42044,1.41985,1.41988,51900000.0
2006-03-20 17:38:00,1.41944,1.41964,1.41938,1.41938,55900000.0
2006-03-20 17:39:00,1.41954,1.41955,1.41938,1.41955,30800000.0
2006-03-20 17:40:00,1.41936,1.41948,1.41928,1.41942,39600000.0
2006-03-20 17:41:00,1.41943,1.41959,1.41925,1.41925,54900000.0
2006-03-20 17:42:00,1.41914,1.41914,1.41854,1.41898,26600000.0
2006-03-20 17:43:00,1.41907,1.4192,1.4189,1.41892,54900000.0
2006-03-20 17:44:00,1.41875,1.41884,1.41874,1.41884,37500000.0
2006-03-20 17:45:00,1.41903,1.41912,1.41886,1.41902,28000000.0
2006-03-20 17:46:00,1.41898,1.41898,1.41869,1.41886,48900000.0
2006-03-20 17:47:00,1.41884,1.41913,1.41884,1.41907,40200000.0
2006-03-20 17:48:00,1.41923,1.41923,1.41868,1.41904,49200000.0
2006-03-20 17:49:00,1.41916,1.41921,1.41883,1.41907,25800000.0
2006-03-20 17:50:00,1.41934,1.41944,1.41901,1.41919,13600000.0
2006-03-20 17:51:00,1.41918,1.41928,1.41896,1.41902,28200000.0
2006-03-20 17:52:00,1.41909,1.41909,1.41863,1.41875,25800000.0
2006-03-20 17:53:00,1.41869,1.4188,1.41822,1.41834,25600000.0
2006-03-20 17:54:00,1.41843,1.41892,1.41819,1.41862,60400000.0
2006-03-20 17:55:00,1.41857,1.4188,1.41812,1.41868,37400000.0
2006-03-20 17:56:00,1.41837,1.41852,1.41826,1.41826,19600000.0
2006-03-20 17:57:00,1.41832,1.41856,1.41793,1.41832,56100000.0
2006-03-20 17:58:00,1.41849,1.41851,1.41818,1.41847,41400000.0
2006-03-20 17:59:00,1.41837,1.41891,1.41837,1.41853,45300000.0
2006-03-20 18:00:00,1.41861,1.41861,1.41836,1.41847,41800000.0
2006-03-20 18:01:00,1.41847,1.41851,1.41809,1.41809,37800000.0
2006-03-20 18:02:00,1.41812,1.41837,1.41801,1.41837,60700000.0
2006-03-20 18:03:00,1.41813,1.41836,1.41801,1.41801,35000000.0
2006-03-20 18:04:00,1.41834,1.41841,1.41822,1.41822,27200000.0
2006-03-20 18:05:00,1.41843,1.41843,1.41827,1.41827,22600000.0
2006-03-20 18:06:00,1.41819,1.41845,1.41812,1.41815,43800000.0
2006-03-20 18:07:00,1.41828,1.41828,1.41794,1.418,58600000.0
2006-03-20 18:08:00,1.41772,1.41812,1.41772,1.41791,43400000.0
2006-03-20 18:09:00,1.41785,1.41815,1.41785,1.41785,50200000.0
2006-03-20 18:10:00,1.41771,1.41781,1.41739,1.41747,38400001.0
2006-03-20 18:11:00,1.41751,1.4177,1.41728,1.41736,108900001.0
2006-03-20 18:12:00,1.41731,1.41774,1.41731,1.41741,45000000.0
2006-03-20 18:13:00,1.41734,1.41739,1.41681,1.41696,37600000.0
2006-03-20 18:14:00,1.41589,1.41637,1.41554,1.41554,43400000.0
2006-03-20 18:15:00,1.41505,1.41538,1.41498,1.41516,46800000.0
2006-03-20 18:16:00,1.41531,1.41538,1.4152,1.41531,38200001.0
2006-03-20 18:17:00,1.41552,1.41578,1.41552,1.41555,55800001.0
2006-03-20 18:18:00,1.41575,1.41575,1.41534,1.41547,36000000.0
2006-03-20 18:19:00,1.41551,1.41551,1.41505,1.41527,32400000.0
2006-03-20 18:20:00,1.41542,1.41548,1.41512,1.41517,39600000.0
2006-03-20 18:21:00,1.41515,1.41543,1.41496,1.41532,56400001.0
2006-03-20 18:22:00,1.41541,1.41542,1.41473,1.41474,26600000.0
2006-03-20 18:23:00,1.41474,1.41489,1.41464,1.41466,30400000.0
2006-03-20 18:24:00,1.41484,1.41499,1.41478,1.41486,55400000.0
2006-03-20 18:25:00,1.41487,1.41487,1.41385,1.41395,30400000.0
2006-03-20 18:26:00,1.41392,1.41435,1.41392,1.41429,39000000.0
2006-03-20 18:27:00,1.41433,1.41461,1.41418,1.41454,41100000.0
2006-03-20 18:28:00,1.41436,1.41459,1.41436,1.41441,30200000.0
2006-03-20 18:29:00,1.41434,1.41442,1.41415,1.41422,51800000.0
2006-03-20 18:30:00,1.414,1.4141,1.41381,1.41381,25000000.0
2006-03-20 18:31:00,1.4137,1.41383,1.41359,1.41372,21000000.0
2006-03-20 18:32:00,1.41371,1.41371,1.41268,1.4129,29400000.0
2006-03-20 18:33:00,1.41296,1.41342,1.41282,1.41318,45000000.0
2006-03-20 18:34:00,1.41316,1.41408,1.41311,1.41396,25400000.0
2006-03-20 18:35:00,1.41403,1.41415,1.41374,1.41412,38500000.0
2006-03-20 18:36:00,1.41394,1.41417,1.41387,1.41398,39500000.0
2006-03-20 18:37:00,1.41416,1.41438,1.41413,1.41438,40400000.0
2006-03-20 18:38:00,1.41432,1.41446,1.41405,1.41432,47100000.0
2006-03-20 18:39:00,1.41402,1.41443,1.41402,1.41443,26000000.0
2006-03-20 18:40:00,1.41437,1.41445,1.41432,1.41432,23200000.0
2006-03-20 18:41:00,1.4143,1.41457,1.4143,1.41448,36800000.0
2006-03-20 18:42:00,1.41438,1.41453,1.41425,1.41446,43600000.0
2006-03-20 18:43:00,1.41423,1.41462,1.41419,1.41446,37800000.0
2006-03-20 18:44:00,1.41448,1.41462,1.4143,1.41458,29600000.0
2006-03-20 18:45:00,1.41479,1.4148,1.41453,1.41453,40900000.0
2006-03-20 18:46:00,1.41491,1.41527,1.41491,1.41517,20600000.0
2006-03-20 18:47:00,1.41521,1.41521,1.41492,1.41495,27200000.0
2006-03-20 18:48:00,1.41487,1.41511,1.41469,1.4149,54100000.0
2006-03-20 18:49:00,1.41491,1.41491,1.41462,1.41481,25800000.0
2006-03-20 18:50:00,1.41494,1.41506,1.41478,1.41494,37400000.0
2006-03-20 18:51:00,1.41492,1.41494,1.41469,1.41469,43200000.0
2006-03-20 18:52:00,1.41444,1.41474,1.41444,1.41444,45200000.0
2006-03-20 18:53:00,1.41462,1.4147,1.4144,1.4144,44800000.0
2006-03-20 18:54:00,1.41445,1.41458,1.41416,1.41457,29000000.0
2006-03-20 18:55:00,1.41429,1.41439,1.41423,1.41432,35600000.0
2006-03-20 18:56:00,1.41414,1.41469,1.41414,1.41424,32000000.0
2006-03-20 18:57:00,1.41455,1.41455,1.41443,1.41451,20600000.0
2006-03-20 18:58:00,1.41454,1.4147,1.41434,1.41434,32500000.0
2006-03-20 18:59:00,1.4144,1.41447,1.41407,1.41442,21000000.0
2006-03-20 19:00:00,1.41445,1.41445,1.41396,1.41421,56100001.0
2006-03-20 19:01:00,1.41425,1.41425,1.41389,1.41406,54900001.0
2006-03-20 19:02:00,1.41399,1.41412,1.41398,1.4141,23400000.0
2006-03-20 19:03:00,1.41382,1.4141,1.4137,1.41407,53800000.0
2006-03-20 19:04:00,1.41403,1.41407,1.41366,1.4139,42600000.0
2006-03-20 19:05:00,1.41397,1.41419,1.41394,1.41397,37800000.0
2006-03-20 19:06:00,1.41383,1.41383,1.41355,1.41372,32200000.0
2006-03-20 19:07:00,1.41359,1.41392,1.41334,1.41392,36200000.0
2006-03-20 19:08:00,1.41377,1.41395,1.41373,1.41394,35100000.0
2006-03-20 19:09:00,1.41398,1.41398,1.41364,1.41385,37500000.0
2006-03-20 19:10:00,1.41399,1.41399,1.41346,1.41346,43100000.0
2006-03-20 19:11:00,1.41382,1.41382,1.41353,1.41368,39200000.0
2006-03-20 19:12:00,1.41351,1.41392,1.41351,1.41389,28400000.0
2006-03-20 19:13:00,1.41385,1.41398,1.41376,1.41393,41200000.0
2006-03-20 19:14:00,1.41364,1.414,1.41354,1.414,30000000.0
2006-03-20 19:15:00,1.41386,1.41386,1.41335,1.41361,29200000.0
2006-03-20 19:16:00,1.41329,1.41354,1.41298,1.41298,25400000.0
2006-03-20 19:17:00,1.41289,1.4133,1.41285,1.41324,54100000.0
2006-03-20 19:18:00,1.41332,1.41338,1.41317,1.4133,28200000.0
2006-03-20 19:19:00,1.41354,1.41363,1.41319,1.41349,49400000.0
2006-03-20 19:20:00,1.41351,1.41366,1.41314,1.41341,51800000.0
2006-03-20 19:21:00,1.41341,1.41377,1.41341,1.41357,33200000.0
2006-03-20 19:22:00,1.41372,1.41403,1.41369,1.41394,26000000.0
2006-03-20 19:23:00,1.4138,1.41407,1.41357,1.41399,33600000.0
2006-03-20 19:24:00,1.41396,1.41396,1.41368,1.41386,67300000.0
2006-03-20 19:25:00,1.41402,1.41402,1.41379,1.41399,46700000.0
2006-03-20 19:26:00,1.41381,1.41398,1.4136,1.41373,40400000.0
2006-03-20 19:27:00,1.41366,1.41379,1.41344,1.41376,26400000.0
2006-03-20 19:28:00,1.4136,1.41384,1.41356,1.41365,45900000.0
2006-03-20 19:29:00,1.4135,1.4136,1.41317,1.41351,37400001.0
2006-03-20 19:30:00,1.41367,1.4138,1.41336,1.41372,48400000.0
2006-03-20 19:31:00,1.41396,1.41396,1.41373,1.41378,50800000.0
2006-03-20 19:32:00,1.41389,1.41389,1.41359,1.41371,36600000.0
2006-03-20 19:33:00,1.41376,1.41377,1.41343,1.41367,42200000.0
2006-03-20 19:34:00,1.4136,1.4136,1.4133,1.41337,25600000.0
2006-03-20 19:35:00,1.41324,1.41331,1.41278,1.41302,46200001.0
2006-03-20 19:36:00,1.41292,1.41317,1.41286,1.41297,35400000.0
2006-03-20 19:37:00,1.41295,1.41295,1.412,1.412,37600000.0
2006-03-20 19:38:00,1.4121,1.41254,1.4121,1.41233,25600000.0
2006-03-20 19:39:00,1.41259,1.41266,1.41244,1.41264,49600000.0
2006-03-20 19:40:00,1.41253,1.41265,1.41236,1.41246,36400000.0
2006-03-20 19:41:00,1.41241,1.41269,1.41241,1.41269,63600001.0
2006-03-20 19:42:00,1.41269,1.41278,1.41239,1.41277,39800000.0
2006-03-20 19:43:00,1.41258,1.41271,1.41222,1.41268,31400000.0
2006-03-20 19:44:00,1.41251,1.41271,1.41246,1.41271,51200000.0
2006-03-20 19:45:00,1.41261,1.41262,1.41242,1.41242,41000000.0
2006-03-20 19:46:00,1.41246,1.4127,1.41215,1.41215,46400000.0
2006-03-20 19:47:00,1.41252,1.41274,1.41248,1.41265,33800000.0
2006-03-20 19:48:00,1.41274,1.41274,1.41235,1.41235,37000000.0
2006-03-20 19:49:00,1.41225,1.4124,1.41223,1.41223,28600000.0
2006-03-20 19:50:00,1.4126,1.4126,1.41233,1.41259,50500000.0
2006-03-20 19:51:00,1.41256,1.41275,1.41253,1.4126,54400001.0
2006-03-20 19:52:00,1.41264,1.41287,1.41252,1.41264,30600000.0
2006-03-20 19:53:00,1.41273,1.41293,1.41259,1.41272,54000000.0
2006-03-20 19:54:00,1.41277,1.41281,1.41273,1.41276,24400000.0
2006-03-20 19:55:00,1.41266,1.41282,1.41255,1.41255,30600000.0
2006-03-20 19:56:00,1.4125,1.4125,1.4122,1.41234,30000000.0
2006-03-20 19:57:00,1.41246,1.41255,1.41236,1.41255,30400000.0
2006-03-20 19:58:00,1.41286,1.41301,1.41281,1.41281,37200000.0
2006-03-20 19:59:00,1.41292,1.41315,1.41289,1.41292,34800000.0
2006-03-20 20:00:00,1.41279,1.41289,1.41255,1.41255,50600000.0
2006-03-20 20:01:00,1.41289,1.41293,1.41268,1.41268,39200000.0
2006-03-20 20:02:00,1.41295,1.413,1.41278,1.4128,32600000.0
2006-03-20 20:03:00,1.41292,1.41298,1.41275,1.41284,41700001.0
2006-03-20 20:04:00,1.41279,1.41297,1.41255,1.41276,39000000.0
2006-03-20 20:05:00,1.41286,1.41313,1.41279,1.41289,27400000.0
2006-03-20 20:06:00,1.41297,1.413,1.41273,1.4128,41100000.0
2006-03-20 20:07:00,1.41259,1.41264,1.41225,1.41264,28400000.0
2006-03-20 20:08:00,1.41285,1.41285,1.41251,1.41252,97700000.0
2006-03-20 20:09:00,1.41255,1.4127,1.41255,1.41268,39800000.0
2006-03-20 20:10:00,1.4123,1.41275,1.4123,1.41258,47000000.0
2006-03-20 20:11:00,1.41254,1.41254,1.41229,1.41237,83800000.0
2006-03-20 20:12:00,1.41241,1.41241,1.41176,1.41217,51100000.0
2006-03-20 20:13:00,1.41218,1.41218,1.41184,1.41191,34200000.0
2006-03-20 20:14:00,1.41173,1.41173,1.41109,1.41165,41800000.0
2006-03-20 20:15:00,1.41177,1.41194,1.41162,1.41194,22500000.0
2006-03-20 20:16:00,1.41197,1.41221,1.41195,1.41195,48800001.0
2006-03-20 20:17:00,1.41199,1.41255,1.41199,1.41245,41800000.0
2006-03-20 20:18:00,1.41256,1.41285,1.41255,1.41259,41800001.0
2006-03-20 20:19:00,1.41282,1.41316,1.41262,1.41316,44200000.0
2006-03-20 20:20:00,1.41325,1.41333,1.41299,1.41333,42000000.0
2006-03-20 20:21:00,1.41317,1.41326,1.41289,1.41305,46200000.0
2006-03-20 20:22:00,1.41314,1.41331,1.41307,1.41317,23200000.0
2006-03-20 20:23:00,1.41332,1.4135,1.4131,1.41333,55800000.0
2006-03-20 20:24:00,1.4133,1.41333,1.41316,1.41316,30000001.0
2006-03-20 20:25:00,1.41345,1.41345,1.41315,1.41318,53000000.0
2006-03-20 20:26:00,1.41333,1.41333,1.41288,1.41323,45000000.0
2006-03-20 20:27:00,1.41367,1.41399,1.41337,1.41381,55200000.0
2006-03-20 20:28:00,1.4139,1.41411,1.4137,1.41396,36300000.0
2006-03-20 20:29:00,1.4139,1.4139,1.41328,1.41358,32400000.0
2006-03-20 20:30:00,1.4138,1.41387,1.4136,1.41372,35000000.0
2006-03-20 20:31:00,1.41357,1.41357,1.41307,1.4135,42400000.0
2006-03-20 20:32:00,1.41351,1.4143,1.41351,1.41419,48100000.0
2006-03-20 20:33:00,1.41436,1.41442,1.41423,1.41442,32700000.0
2006-03-20 20:34:00,1.41426,1.41439,1.41418,1.41436,89900000.0
2006-03-20 20:35:00,1.41432,1.41455,1.41418,1.41431,51000000.0
2006-03-20 20:36:00,1.41426,1.41434,1.41383,1.41383,41400000.0
2006-03-20 20:37:00,1.41368,1.41384,1.41356,1.41371,38200000.0
2006-03-20 20:38:00,1.41376,1.41395,1.41367,1.41385,36800000.0
2006-03-20 20:39:00,1.41375,1.41398,1.4136,1.41378,49100000.0
2006-03-20 20:40:00,1.41383,1.41412,1.4138,1.41397,42800000.0
2006-03-20 20:41:00,1.41408,1.41422,1.41389,1.41422,48700000.0
2006-03-20 20:42:00,1.41417,1.4143,1.41388,1.41429,34000000.0
2006-03-20 20:43:00,1.41416,1.41416,1.41385,1.41385,61900001.0
2006-03-20 20:44:00,1.41421,1.41421,1.41387,1.41405,46500000.0
2006-03-20 20:45:00,1.41383,1.41413,1.4137,1.4137,57600000.0
2006-03-20 20:46:00,1.41385,1.41399,1.4137,1.41399,72300000.0
2006-03-20 20:47:00,1.41389,1.41389,1.41346,1.41375,27800000.0
2006-03-20 20:48:00,1.41368,1.41395,1.41368,1.41368,35200000.0
2006-03-20 20:49:00,1.41371,1.41389,1.41371,1.41386,31400000.0
2006-03-20 20:50:00,1.41352,1.41352,1.41328,1.41337,25600000.0
2006-03-20 20:51:00,1.41315,1.41331,1.41311,1.41317,36400000.0
2006-03-20 20:52:00,1.4131,1.41326,1.41298,1.41315,30800000.0
2006-03-20 20:53:00,1.41299,1.41328,1.41299,1.41317,35500000.0
2006-03-20 20:54:00,1.41283,1.41323,1.41283,1.41298,41800000.0
2006-03-20 20:55:00,1.41291,1.41291,1.41262,1.41289,32800000.0
2006-03-20 20:56:00,1.41247,1.41247,1.41225,1.41242,26000000.0
2006-03-20 20:57:00,1.41223,1.41225,1.412,1.412,25600000.0
2006-03-20 20:58:00,1.4119,1.4119,1.41139,1.41151,52800000.0
2006-03-20 20:59:00,1.41166,1.41189,1.41154,1.41189,43200000.0
2006-03-20 21:00:00,1.41177,1.41193,1.41156,1.41177,34000000.0
2006-03-20 21:01:00,1.41179,1.41207,1.41146,1.41146,24800000.0
2006-03-20 21:02:00,1.41186,1.41215,1.41174,1.41214,43400000.0
2006-03-20 21:03:00,1.41218,1.41222,1.41202,1.41202,37400000.0
2006-03-20 21:04:00,1.4122,1.4123,1.41212,1.41226,22900000.0
2006-03-20 21:05:00,1.41225,1.41258,1.41225,1.41237,44400000.0
2006-03-20 21:06:00,1.41245,1.41254,1.41223,1.41254,34200001.0
2006-03-20 21:07:00,1.41244,1.41244,1.41205,1.41222,25200000.0
2006-03-20 21:08:00,1.41217,1.41219,1.41195,1.41217,28200000.0
2006-03-20 21:09:00,1.41215,1.41215,1.41195,1.41206,40200000.0
2006-03-20 21:10:00,1.41192,1.41192,1.41162,1.41171,38200000.0
2006-03-20 21:11:00,1.41177,1.41201,1.41162,1.41174,35600000.0
2006-03-20 21:12:00,1.41195,1.4123,1.41195,1.41211,56200001.0
2006-03-20 21:13:00,1.412,1.41215,1.41183,1.41183,70000001.0
2006-03-20 21:14:00,1.41179,1.41224,1.41179,1.41208,56900000.0
2006-03-20 21:15:00,1.4121,1.41225,1.41207,1.41213,40700000.0
2006-03-20 21:16:00,1.41174,1.41221,1.41174,1.41221,43100000.0
2006-03-20 21:17:00,1.41222,1.41234,1.4119,1.4119,42800000.0
2006-03-20 21:18:00,1.41246,1.41246,1.4119,1.4123,20800000.0
2006-03-20 21:19:00,1.41225,1.41242,1.4122,1.41226,45800000.0
2006-03-20 21:20:00,1.41216,1.41228,1.41202,1.41204,30000000.0
2006-03-20 21:21:00,1.41197,1.41226,1.4119,1.41226,26200000.0
2006-03-20 21:22:00,1.4122,1.41269,1.4122,1.41249,40800000.0
2006-03-20 21:23:00,1.4124,1.4125,1.41195,1.41195,50600000.0
2006-03-20 21:24:00,1.41211,1.41255,1.41198,1.41229,39400000.0
2006-03-20 21:25:00,1.41225,1.41242,1.412,1.412,46800000.0
2006-03-20 21:26:00,1.41233,1.41251,1.41225,1.41225,36400000.0
2006-03-20 21:27:00,1.41221,1.41233,1.41221,1.41226,31400000.0
2006-03-20 21:28:00,1.41231,1.41258,1.41231,1.41258,28900000.0
2006-03-20 21:29:00,1.4127,1.4127,1.41254,1.41261,22200000.0
2006-03-20 21:30:00,1.4126,1.41271,1.41238,1.41255,35400000.0
2006-03-20 21:31:00,1.41254,1.41254,1.41229,1.4124,23000000.0
2006-03-20 21:32:00,1.4123,1.4123,1.41182,1.41209,32400000.0
2006-03-20 21:33:00,1.41228,1.41239,1.41202,1.41216,37200000.0
2006-03-20 21:34:00,1.41222,1.4125,1.41222,1.4125,32000000.0
2006-03-20 21:35:00,1.4125,1.41262,1.41218,1.41262,34300000.0
2006-03-20 21:36:00,1.41256,1.41256,1.41212,1.41255,26400000.0
2006-03-20 21:37:00,1.41263,1.41275,1.41253,1.41253,54900000.0
2006-03-20 21:38:00,1.4125,1.4125,1.41217,1.41234,31800000.0
2006-03-20 21:39:00,1.4122,1.41243,1.4122,1.41238,30800000.0
2006-03-20 21:40:00,1.41211,1.41233,1.41211,1.41233,30400000.0
2006-03-20 21:41:00,1.41235,1.41243,1.4122,1.41229,29000000.0
2006-03-20 21:42:00,1.41228,1.41233,1.41193,1.41193,35200000.0
2006-03-20 21:43:00,1.41226,1.41271,1.41222,1.41271,35800000.0
2006-03-20 21:44:00,1.41259,1.41271,1.41246,1.41253,31300000.0
2006-03-20 21:45:00,1.41265,1.41269,1.41255,1.41255,27800000.0
2006-03-20 21:46:00,1.41263,1.41277,1.41245,1.41254,42400000.0
2006-03-20 21:47:00,1.41247,1.41272,1.41247,1.41254,19600000.0
2006-03-20 21:48:00,1.41246,1.41246,1.4121,1.4121,37000000.0
2006-03-20 21:49:00,1.41209,1.41231,1.41209,1.41231,29600000.0
2006-03-20 21:50:00,1.41253,1.41261,1.4124,1.4124,39800000.0
2006-03-20 21:51:00,1.41227,1.41255,1.41227,1.41247,40600000.0
2006-03-20 21:52:00,1.41251,1.41279,1.41251,1.41279,45200000.0
2006-03-20 21:53:00,1.41289,1.4131,1.41289,1.41294,41000000.0
2006-03-20 21:54:00,1.41299,1.41322,1.41279,1.41292,64300001.0
2006-03-20 21:55:00,1.4129,1.41295,1.41275,1.41287,43000000.0
2006-03-20 21:56:00,1.41276,1.41282,1.41265,1.41267,44600000.0
2006-03-20 21:57:00,1.41256,1.41266,1.41219,1.41238,26600000.0
2006-03-20 21:58:00,1.41222,1.41234,1.41213,1.41213,22600000.0
2006-03-20 21:59:00,1.41217,1.4123,1.41196,1.41205,41100000.0
2006-03-20 22:00:00,1.41242,1.41255,1.41242,1.41255,30800000.0
2006-03-20 22:01:00,1.41236,1.4126,1.41234,1.41241,31200000.0
2006-03-20 22:02:00,1.41238,1.41238,1.41211,1.41212,25200000.0
2006-03-20 22:03:00,1.41233,1.41242,1.41213,1.41242,30600000.0
2006-03-20 22:04:00,1.4123,1.41232,1.41205,1.41217,23600000.0
2006-03-20 22:05:00,1.4123,1.41237,1.41215,1.41237,36300000.0
2006-03-20 22:06:00,1.41239,1.41239,1.41194,1.41225,45800000.0
2006-03-20 22:07:00,1.41232,1.41253,1.41223,1.41223,20400000.0
2006-03-20 22:08:00,1.41193,1.41233,1.41193,1.41233,27800000.0
2006-03-20 22:09:00,1.4122,1.41225,1.41187,1.41206,30400000.0
2006-03-20 22:10:00,1.41227,1.41246,1.41219,1.41232,39600000.0
2006-03-20 22:11:00,1.41221,1.41236,1.41211,1.41211,32900000.0
2006-03-20 22:12:00,1.41209,1.41209,1.41184,1.41184,66600001.0
2006-03-20 22:13:00,1.41192,1.41202,1.41192,1.41197,25900000.0
2006-03-20 22:14:00,1.41194,1.41236,1.41194,1.41214,31400000.0
2006-03-20 22:15:00,1.41218,1.41229,1.41203,1.41207,46800000.0
2006-03-20 22:16:00,1.41216,1.4124,1.41209,1.41209,36600000.0
2006-03-20 22:17:00,1.4124,1.41248,1.41222,1.4124,40900000.0
2006-03-20 22:18:00,1.41249,1.41249,1.41213,1.41215,28800000.0
2006-03-20 22:19:00,1.4121,1.41228,1.4121,1.41219,42700000.0
2006-03-20 22:20:00,1.41221,1.41242,1.41213,1.41228,71500000.0
2006-03-20 22:21:00,1.41213,1.41233,1.41195,1.41222,44800000.0
2006-03-20 22:22:00,1.41226,1.41226,1.41195,1.41211,48400000.0
2006-03-20 22:23:00,1.41228,1.4123,1.4121,1.4121,35800000.0
2006-03-20 22:24:00,1.41226,1.41237,1.41214,1.41232,30600000.0
2006-03-20 22:25:00,1.41228,1.41236,1.41213,1.41235,42000000.0
2006-03-20 22:26:00,1.41216,1.41255,1.41216,1.41255,27000000.0
2006-03-20 22:27:00,1.41239,1.41252,1.41206,1.41237,32800000.0
2006-03-20 22:28:00,1.41228,1.41253,1.41225,1.4124,51600000.0
2006-03-20 22:29:00,1.4125,1.41268,1.41239,1.41247,29200000.0
2006-03-20 22:30:00,1.41253,1.41253,1.41225,1.41225,39800000.0
2006-03-20 22:31:00,1.41244,1.41247,1.41178,1.41235,31800000.0
2006-03-20 22:32:00,1.41227,1.41248,1.41222,1.41244,45800000.0
2006-03-20 22:33:00,1.41226,1.41251,1.41226,1.41242,43500000.0
2006-03-20 22:34:00,1.41225,1.41238,1.41202,1.41223,46800000.0
2006-03-20 22:35:00,1.41241,1.41244,1.4122,1.4122,32400000.0
2006-03-20 22:36:00,1.41239,1.41261,1.41196,1.41196,34000000.0
2006-03-20 22:37:00,1.41254,1.41255,1.41235,1.41255,57300000.0
2006-03-20 22:38:00,1.41249,1.41265,1.41245,1.41259,29000000.0
2006-03-20 22:39:00,1.41261,1.41274,1.41248,1.41261,35800000.0
2006-03-20 22:40:00,1.41257,1.41265,1.41222,1.41222,51400001.0
2006-03-20 22:41:00,1.41246,1.4127,1.41243,1.4127,51300000.0
2006-03-20 22:42:00,1.41261,1.41272,1.41245,1.41252,38200001.0
2006-03-20 22:43:00,1.4125,1.41251,1.41233,1.41249,37800000.0
2006-03-20 22:44:00,1.41244,1.41252,1.41235,1.4125,32000000.0
2006-03-20 22:45:00,1.4123,1.41238,1.41218,1.41238,47500000.0
2006-03-20 22:46:00,1.41235,1.41243,1.41223,1.41223,21200000.0
2006-03-20 22:47:00,1.41231,1.41232,1.41209,1.41223,36900000.0
2006-03-20 22:48:00,1.41205,1.41242,1.41205,1.41227,32000000.0
2006-03-20 22:49:00,1.41214,1.41235,1.41199,1.41215,27700000.0
2006-03-20 22:50:00,1.41211,1.41227,1.412,1.412,30200000.0
2006-03-20 22:51:00,1.41215,1.41224,1.41204,1.41216,25800000.0
2006-03-20 22:52:00,1.41218,1.41218,1.41187,1.41193,22200000.0
2006-03-20 22:53:00,1.41231,1.41248,1.41204,1.4124,36000000.0
2006-03-20 22:54:00,1.41226,1.41226,1.41204,1.41206,25600000.0
2006-03-20 22:55:00,1.41232,1.41251,1.41226,1.41226,33000000.0
2006-03-20 22:56:00,1.41248,1.41256,1.41233,1.41256,25400000.0
2006-03-20 22:57:00,1.4125,1.4125,1.41217,1.41217,48700000.0
2006-03-20 22:58:00,1.41234,1.41234,1.41218,1.41218,45600000.0
2006-03-20 22:59:00,1.41238,1.41243,1.41221,1.41238,54200000.0
2006-03-20 23:00:00,1.41236,1.41236,1.41205,1.41205,35000000.0
2006-03-20 23:01:00,1.41208,1.41232,1.41197,1.41227,47200000.0
2006-03-20 23:02:00,1.41202,1.41204,1.41196,1.41201,49200000.0
2006-03-20 23:03:00,1.41203,1.41203,1.41178,1.41178,34800000.0
2006-03-20 23:04:00,1.41185,1.41206,1.41185,1.41193,30600000.0
2006-03-20 23:05:00,1.41166,1.41187,1.41166,1.41187,51000001.0
2006-03-20 23:06:00,1.41175,1.41201,1.41154,1.41183,54900000.0
2006-03-20 23:07:00,1.41168,1.412,1.41168,1.41176,26000000.0
2006-03-20 23:08:00,1.41164,1.41171,1.41069,1.41069,43900000.0
2006-03-20 23:09:00,1.41048,1.41078,1.41031,1.41047,23800000.0
2006-03-20 23:10:00,1.41037,1.41095,1.41037,1.41085,46200000.0
2006-03-20 23:11:00,1.41092,1.41092,1.41055,1.41066,44600000.0
2006-03-20 23:12:00,1.41071,1.41072,1.40972,1.40972,41300000.0
2006-03-20 23:13:00,1.40886,1.40973,1.40886,1.40959,43300000.0
2006-03-20 23:14:00,1.40998,1.40999,1.40979,1.40994,36300000.0
2006-03-20 23:15:00,1.40997,1.40997,1.40922,1.40942,54200000.0
2006-03-20 23:16:00,1.40972,1.40999,1.40972,1.40994,26800000.0
2006-03-20 23:17:00,1.40995,1.40995,1.40887,1.40887,39200000.0
2006-03-20 23:18:00,1.40886,1.40893,1.4086,1.40877,54700000.0
2006-03-20 23:19:00,1.40868,1.40938,1.40868,1.40921,58800000.0
2006-03-20 23:20:00,1.40927,1.40927,1.40859,1.4092,41800001.0
2006-03-20 23:21:00,1.40936,1.40968,1.40936,1.40937,45800000.0
2006-03-20 23:22:00,1.40934,1.40943,1.40903,1.40929,29000000.0
2006-03-20 23:23:00,1.40927,1.40958,1.40927,1.40958,28800000.0
2006-03-20 23:24:00,1.40954,1.40981,1.40954,1.40963,34800000.0
2006-03-20 23:25:00,1.40979,1.40992,1.40969,1.40969,44500000.0
2006-03-20 23:26:00,1.4098,1.40995,1.40968,1.40995,38300000.0
2006-03-20 23:27:00,1.40971,1.40982,1.40969,1.4097,26600000.0
2006-03-20 23:28:00,1.40956,1.40961,1.40927,1.40927,51800000.0
2006-03-20 23:29:00,1.40945,1.40964,1.40921,1.40955,40400000.0
2006-03-20 23:30:00,1.40941,1.40961,1.40922,1.40928,47200001.0
2006-03-20 23:31:00,1.40936,1.40958,1.40918,1.40958,37400000.0
2006-03-20 23:32:00,1.40934,1.40969,1.40934,1.40969,29600000.0
2006-03-20 23:33:00,1.40957,1.40976,1.40957,1.40971,26800000.0
2006-03-20 23:34:00,1.40972,1.4098,1.40952,1.40957,35800000.0
2006-03-20 23:35:00,1.41003,1.41003,1.40969,1.40972,21000000.0
2006-03-20 23:36:00,1.40992,1.41016,1.40991,1.40991,42100000.0
2006-03-20 23:37:00,1.41,1.41031,1.41,1.41031,33600000.0
2006-03-20 23:38:00,1.41034,1.41034,1.41016,1.4103,42200000.0
2006-03-20 23:39:00,1.41016,1.41023,1.41009,1.4102,36300000.0
2006-03-20 23:40:00,1.41049,1.41049,1.41015,1.41015,42800000.0
2006-03-20 23:41:00,1.41039,1.41081,1.41031,1.41031,42400000.0
2006-03-20 23:42:00,1.41067,1.41073,1.41049,1.41065,21600000.0
2006-03-20 23:43:00,1.41058,1.41059,1.41006,1.41053,34200000.0
2006-03-20 23:44:00,1.41069,1.41069,1.41049,1.4106,59700001.0
2006-03-20 23:45:00,1.41061,1.41084,1.41041,1.41064,49400000.0
2006-03-20 23:46:00,1.4107,1.41075,1.4106,1.4106,38800000.0
2006-03-20 23:47:00,1.41057,1.41057,1.41024,1.4105,62000000.0
2006-03-20 23:48:00,1.4107,1.41122,1.4107,1.41109,30200000.0
2006-03-20 23:49:00,1.41117,1.41131,1.41094,1.41113,32800000.0
2006-03-20 23:50:00,1.41112,1.41116,1.41083,1.41101,33400000.0
2006-03-20 23:51:00,1.41111,1.41116,1.41083,1.41099,61900000.0
2006-03-20 23:52:00,1.41099,1.41099,1.41049,1.4109,25600000.0
2006-03-20 23:53:00,1.41116,1.41116,1.41086,1.41103,51800000.0
2006-03-20 23:54:00,1.41101,1.41101,1.41026,1.41026,55800000.0
2006-03-20 23:55:00,1.41088,1.41108,1.41086,1.41108,54900001.0
2006-03-20 23:56:00,1.41116,1.41116,1.41089,1.41095,36300000.0
2006-03-20 23:57:00,1.41085,1.41116,1.41081,1.41116,30200000.0
2006-03-20 23:58:00,1.41112,1.41118,1.4107,1.41118,42200000.0
2006-03-20 23:59:00,1.41126,1.41136,1.41106,1.41111,44200000.0
2006-03-21 00:00:00,1.41126,1.41141,1.41114,1.41126,37600000.0
2006-03-21 00:01:00,1.4097,1.4097,1.4097,1.4097,30000000.0
2006-03-21 00:02:00,1.4098,1.41,1.4096,1.4098,30000000.0
2006-03-21 00:03:00,1.4096,1.4097,1.409,1.4091,30000000.0
2006-03-21 00:04:00,1.409,1.4093,1.4089,1.409,30000000.0
2006-03-21 00:05:00,1.4091,1.4093,1.409,1.409,30000000.0
2006-03-21 00:06:00,1.4086,1.409,1.4086,1.4089,30000000.0
2006-03-21 00:07:00,1.409,1.409,1.4084,1.4085,30000000.0
2006-03-21 00:08:00,1.4087,1.4089,1.4087,1.4087,30000000.0
2006-03-21 00:09:00,1.409,1.409,1.409,1.409,30000000.0
2006-03-21 00:11:00,1.4091,1.4091,1.409,1.4091,30000000.0
2006-03-21 00:12:00,1.4092,1.4092,1.4091,1.4092,30000000.0
2006-03-21 00:13:00,1.4091,1.4092,1.4091,1.4092,30000000.0
2006-03-21 00:14:00,1.4091,1.4091,1.409,1.4091,30000000.0
2006-03-21 00:15:00,1.409,1.409,1.409,1.409,30000000.0
2006-03-21 00:16:00,1.4089,1.409,1.4089,1.409,30000000.0
2006-03-21 00:18:00,1.4089,1.409,1.4089,1.409,30000000.0
2006-03-21 00:19:00,1.4089,1.4095,1.4089,1.4091,30000000.0
2006-03-21 00:20:00,1.4093,1.4096,1.4093,1.4096,30000000.0
2006-03-21 00:21:00,1.4095,1.41,1.4095,1.41,30000000.0
2006-03-21 00:23:00,1.4097,1.4099,1.4097,1.4097,30000000.0
2006-03-21 00:24:00,1.4099,1.4099,1.4099,1.4099,30000000.0
2006-03-21 00:25:00,1.41,1.41,1.41,1.41,30000000.0
2006-03-21 00:26:00,1.41101,1.41101,1.40999,1.41,30000000.0
2006-03-21 00:27:00,1.41004,1.41004,1.40969,1.40969,42000000.0
2006-03-21 00:28:00,1.40982,1.40992,1.40965,1.40977,36800000.0
2006-03-21 00:29:00,1.40972,1.40983,1.40817,1.40817,44400000.0
2006-03-21 00:30:00,1.4078,1.40863,1.4078,1.40863,40400000.0
2006-03-21 00:31:00,1.40884,1.40912,1.40884,1.40912,28000000.0
2006-03-21 00:32:00,1.40926,1.40949,1.40921,1.40926,36000000.0
2006-03-21 00:33:00,1.4095,1.40961,1.40933,1.40949,51000000.0
2006-03-21 00:34:00,1.40938,1.40962,1.40927,1.40946,27800000.0
2006-03-21 00:35:00,1.4099,1.4099,1.40934,1.40983,24600000.0
2006-03-21 00:36:00,1.40992,1.40997,1.40985,1.4099,25600000.0
2006-03-21 00:37:00,1.41007,1.41014,1.40999,1.40999,44400001.0
2006-03-21 00:38:00,1.41004,1.41014,1.40994,1.40999,51800000.0
2006-03-21 00:39:00,1.41013,1.41028,1.40995,1.41007,56200000.0
2006-03-21 00:40:00,1.41009,1.41022,1.41002,1.41016,32500000.0
2006-03-21 00:41:00,1.41014,1.41014,1.40983,1.40996,31700000.0
2006-03-21 00:42:00,1.41012,1.41021,1.4101,1.41018,29000000.0
2006-03-21 00:43:00,1.41004,1.41039,1.40989,1.41033,35800000.0
2006-03-21 00:44:00,1.41011,1.41011,1.40995,1.41006,48800001.0
2006-03-21 00:45:00,1.4101,1.41011,1.40991,1.40998,56000000.0
2006-03-21 00:46:00,1.41004,1.41016,1.40994,1.41016,29000000.0
2006-03-21 00:47:00,1.41003,1.41012,1.40989,1.40998,32200000.0
2006-03-21 00:48:00,1.40976,1.4101,1.40976,1.40981,35400000.0
2006-03-21 00:49:00,1.40995,1.40995,1.40952,1.40972,46900000.0
2006-03-21 00:50:00,1.40983,1.41004,1.40978,1.40992,32800000.0
2006-03-21 00:51:00,1.40991,1.40998,1.40968,1.40984,40000000.0
2006-03-21 00:52:00,1.40964,1.40985,1.40959,1.40985,30600000.0
2006-03-21 00:53:00,1.40965,1.40992,1.40963,1.40992,47100000.0
2006-03-21 00:54:00,1.40957,1.40995,1.40957,1.40995,27900000.0
2006-03-21 00:55:00,1.40988,1.40988,1.40935,1.40964,34400000.0
2006-03-21 00:56:00,1.40921,1.40935,1.40915,1.40927,39400000.0
2006-03-21 00:57:00,1.40937,1.40937,1.40893,1.40893,35900000.0
2006-03-21 00:58:00,1.40932,1.41003,1.40919,1.40952,36600000.0
2006-03-21 00:59:00,1.40972,1.40977,1.40964,1.40975,53200000.0
2006-03-21 01:00:00,1.40967,1.40968,1.40931,1.40931,30000000.0
2006-03-21 01:01:00,1.40922,1.40936,1.40907,1.40913,34000000.0
2006-03-21 01:02:00,1.4093,1.4096,1.40896,1.40896,54200000.0
2006-03-21 01:03:00,1.40931,1.40931,1.40854,1.40875,27600000.0
2006-03-21 01:04:00,1.40876,1.40876,1.4086,1.4086,33000000.0
2006-03-21 01:05:00,1.40855,1.40879,1.4085,1.40877,47200000.0
2006-03-21 01:06:00,1.40871,1.40876,1.40848,1.40876,45000000.0
2006-03-21 01:07:00,1.40856,1.40856,1.40808,1.40824,28400000.0
2006-03-21 01:08:00,1.40832,1.40861,1.40819,1.40819,35200000.0
2006-03-21 01:09:00,1.40861,1.40876,1.40846,1.40876,26800000.0
2006-03-21 01:10:00,1.40875,1.40883,1.40845,1.40868,63100001.0
2006-03-21 01:11:00,1.40861,1.40883,1.40861,1.40883,37400000.0
2006-03-21 01:12:00,1.40887,1.4092,1.4087,1.40892,32600000.0
2006-03-21 01:13:00,1.40904,1.40906,1.40873,1.40906,48100000.0
2006-03-21 01:14:00,1.4089,1.40903,1.4087,1.40886,26200000.0
2006-03-21 01:15:00,1.40889,1.40889,1.40859,1.4088,28400000.0
2006-03-21 01:16:00,1.40874,1.40891,1.40864,1.40879,42000000.0
2006-03-21 01:17:00,1.40887,1.40889,1.40869,1.40884,37800000.0
2006-03-21 01:18:00,1.40873,1.40899,1.40857,1.40897,36200001.0
2006-03-21 01:19:00,1.40894,1.40917,1.40886,1.40917,39300000.0
2006-03-21 01:20:00,1.40918,1.40939,1.40872,1.40939,34800000.0
2006-03-21 01:21:00,1.40928,1.40978,1.40928,1.40973,62700000.0
2006-03-21 01:22:00,1.40982,1.40987,1.40959,1.40977,32800000.0
2006-03-21 01:23:00,1.40967,1.40975,1.40945,1.40945,48800000.0
2006-03-21 01:24:00,1.40979,1.40986,1.40962,1.40973,34100000.0
2006-03-21 01:25:00,1.40976,1.40989,1.40953,1.40974,39600000.0
2006-03-21 01:26:00,1.40963,1.40985,1.40956,1.40985,22400000.0
2006-03-21 01:27:00,1.40989,1.40997,1.40974,1.40997,36100000.0
2006-03-21 01:28:00,1.40992,1.41024,1.40984,1.41008,41400000.0
2006-03-21 01:29:00,1.41017,1.41018,1.41009,1.41011,29800000.0
2006-03-21 01:30:00,1.41026,1.41029,1.40986,1.41021,51300000.0
2006-03-21 01:31:00,1.41014,1.41031,1.41008,1.41029,37200000.0
2006-03-21 01:32:00,1.41019,1.41026,1.40999,1.41006,49200001.0
2006-03-21 01:33:00,1.41012,1.41021,1.40997,1.4101,26000000.0
2006-03-21 01:34:00,1.41002,1.41007,1.40959,1.40997,34000000.0
2006-03-21 01:35:00,1.40995,1.41007,1.40969,1.40969,41600000.0
2006-03-21 01:36:00,1.40992,1.41007,1.40992,1.40992,33800000.0
2006-03-21 01:37:00,1.40997,1.41009,1.4097,1.41002,41600001.0
2006-03-21 01:38:00,1.40994,1.41012,1.40987,1.40987,26200000.0
2006-03-21 01:39:00,1.40997,1.41009,1.40965,1.41,37600000.0
2006-03-21 01:40:00,1.40994,1.41005,1.40989,1.40999,44400001.0
2006-03-21 01:41:00,1.40992,1.41017,1.40987,1.40999,77600001.0
2006-03-21 01:42:00,1.41007,1.41017,1.40987,1.41007,27800000.0
2006-03-21 01:43:00,1.4101,1.4102,1.40963,1.41011,35400000.0
2006-03-21 01:44:00,1.41017,1.41032,1.40996,1.41032,28700000.0
2006-03-21 01:45:00,1.41035,1.41055,1.41032,1.41039,38000000.0
2006-03-21 01:46:00,1.41034,1.4105,1.41009,1.41015,35400000.0
2006-03-21 01:47:00,1.41004,1.41017,1.40987,1.40987,34200000.0
2006-03-21 01:48:00,1.40991,1.41021,1.40963,1.40963,44600000.0
2006-03-21 01:49:00,1.40993,1.41003,1.40953,1.40997,35600000.0
2006-03-21 01:50:00,1.40991,1.41003,1.40954,1.41003,35200000.0
2006-03-21 01:51:00,1.41013,1.4104,1.41013,1.41022,43100001.0
2006-03-21 01:52:00,1.41037,1.41038,1.41011,1.41011,28200000.0
2006-03-21 01:53:00,1.4103,1.41044,1.41024,1.41033,40400000.0
2006-03-21 01:54:00,1.41031,1.41043,1.41027,1.41036,45800000.0
2006-03-21 01:55:00,1.41031,1.41046,1.41021,1.41021,45700000.0
2006-03-21 01:56:00,1.41036,1.41053,1.41026,1.41029,46800000.0
2006-03-21 01:57:00,1.41033,1.41046,1.41026,1.41036,36400000.0
2006-03-21 01:58:00,1.41039,1.41062,1.41018,1.41019,26400000.0
2006-03-21 01:59:00,1.41036,1.41045,1.41029,1.41037,96600002.0
2006-03-21 02:00:00,1.41016,1.41044,1.41016,1.41016,39600000.0
2006-03-21 02:01:00,1.40994,1.40994,1.4094,1.4094,63000000.0
2006-03-21 02:02:00,1.40916,1.40985,1.40916,1.40963,94900001.0
2006-03-21 02:03:00,1.40997,1.41015,1.40992,1.41006,85200001.0
2006-03-21 02:04:00,1.41002,1.41003,1.40991,1.40991,61900000.0
2006-03-21 02:05:00,1.40982,1.40992,1.40982,1.40989,74700001.0
2006-03-21 02:06:00,1.41005,1.41005,1.40964,1.40996,81800000.0
2006-03-21 02:07:00,1.41,1.41023,1.40968,1.40995,235000001.0
2006-03-21 02:08:00,1.40971,1.40977,1.40971,1.40976,101600000.0
2006-03-21 02:09:00,1.40964,1.40994,1.40949,1.40977,185100001.0
2006-03-21 02:10:00,1.40951,1.40992,1.40947,1.40955,137600000.0
2006-03-21 02:11:00,1.40964,1.40972,1.40964,1.40972,36400000.0
2006-03-21 02:12:00,1.40967,1.40979,1.40965,1.40979,62300000.0
2006-03-21 02:13:00,1.40979,1.41012,1.40979,1.41012,41100000.0
2006-03-21 02:14:00,1.41003,1.41005,1.40974,1.41002,178400000.0
2006-03-21 02:15:00,1.40985,1.40993,1.40962,1.40968,227900000.0
2006-03-21 02:16:00,1.40987,1.40991,1.40957,1.40964,54500000.0
2006-03-21 02:17:00,1.40944,1.41007,1.40942,1.4099,201800000.0
2006-03-21 02:18:00,1.40997,1.41021,1.40962,1.40995,42400000.0
2006-03-21 02:19:00,1.4099,1.40995,1.40962,1.40967,54200000.0
2006-03-21 02:20:00,1.40982,1.41001,1.40974,1.40992,71700000.0
2006-03-21 02:21:00,1.40952,1.40983,1.40941,1.40983,59000000.0
2006-03-21 02:22:00,1.40947,1.40955,1.40945,1.40955,29400000.0
2006-03-21 02:23:00,1.40983,1.40996,1.4095,1.4095,43000000.0
2006-03-21 02:24:00,1.40934,1.40963,1.40932,1.4096,21800000.0
2006-03-21 02:25:00,1.40941,1.40941,1.40897,1.40897,118300001.0
2006-03-21 02:26:00,1.40882,1.40926,1.40882,1.40908,88500000.0
2006-03-21 02:27:00,1.40875,1.40875,1.40717,1.40717,53800000.0
2006-03-21 02:28:00,1.40719,1.40721,1.40694,1.40695,44200000.0
2006-03-21 02:29:00,1.40727,1.40791,1.40727,1.40776,39600000.0
2006-03-21 02:30:00,1.40803,1.40803,1.40774,1.40777,35100000.0
2006-03-21 02:31:00,1.40753,1.40763,1.40743,1.40746,49100000.0
2006-03-21 02:32:00,1.40768,1.40783,1.40753,1.40773,38200000.0
2006-03-21 02:33:00,1.40743,1.40748,1.40731,1.40741,239000002.0
2006-03-21 02:34:00,1.40793,1.40849,1.40793,1.40847,56400000.0
2006-03-21 02:35:00,1.40845,1.40849,1.40779,1.40786,61400000.0
2006-03-21 02:36:00,1.40829,1.40832,1.40815,1.4083,34900000.0
2006-03-21 02:37:00,1.40796,1.40803,1.40782,1.40782,120100000.0
2006-03-21 02:38:00,1.40781,1.40781,1.40747,1.40751,56000000.0
2006-03-21 02:39:00,1.40755,1.40793,1.4075,1.40793,36000000.0
2006-03-21 02:40:00,1.40802,1.40814,1.40794,1.40796,34600000.0
2006-03-21 02:41:00,1.40836,1.40862,1.40836,1.40845,36300000.0
2006-03-21 02:42:00,1.40856,1.40882,1.40832,1.40882,35100000.0
2006-03-21 02:43:00,1.40901,1.40968,1.40901,1.40968,29200000.0
2006-03-21 02:44:00,1.40976,1.40995,1.40962,1.40977,26800000.0
2006-03-21 02:45:00,1.4092,1.40937,1.40907,1.40915,30200000.0
2006-03-21 02:46:00,1.40902,1.40926,1.40895,1.40903,163600000.0
2006-03-21 02:47:00,1.40947,1.40965,1.40902,1.40939,179800000.0
2006-03-21 02:48:00,1.40935,1.40969,1.40935,1.40949,101200000.0
2006-03-21 02:49:00,1.4095,1.40956,1.40914,1.40923,63000000.0
2006-03-21 02:50:00,1.40936,1.40962,1.40907,1.40962,125200000.0
2006-03-21 02:51:00,1.40927,1.40949,1.40917,1.40944,77000001.0
2006-03-21 02:52:00,1.40977,1.4098,1.40964,1.40968,24600000.0
2006-03-21 02:53:00,1.40974,1.40974,1.40931,1.40947,30400000.0
2006-03-21 02:54:00,1.40963,1.41009,1.40963,1.40972,34800000.0
2006-03-21 02:55:00,1.40981,1.41007,1.40962,1.40974,29000000.0
2006-03-21 02:56:00,1.4096,1.40976,1.4096,1.40966,70000000.0
2006-03-21 02:57:00,1.40962,1.40985,1.40962,1.40985,55200000.0
2006-03-21 02:58:00,1.40985,1.4099,1.40977,1.40978,64600000.0
2006-03-21 02:59:00,1.40976,1.40996,1.40976,1.40978,62300000.0
2006-03-21 03:00:00,1.41004,1.41025,1.41,1.41013,116300000.0
2006-03-21 03:01:00,1.41001,1.41001,1.40982,1.40992,59200000.0
2006-03-21 03:02:00,1.40998,1.41033,1.40998,1.41019,46200000.0
2006-03-21 03:03:00,1.41021,1.41033,1.41009,1.41031,57500000.0
2006-03-21 03:04:00,1.41039,1.41071,1.41019,1.41024,37600000.0
2006-03-21 03:05:00,1.41016,1.41031,1.41012,1.41027,57200000.0
2006-03-21 03:06:00,1.41025,1.41031,1.41009,1.41015,57400000.0
2006-03-21 03:07:00,1.41024,1.4108,1.41021,1.41057,92000000.0
2006-03-21 03:08:00,1.41069,1.41076,1.41024,1.41035,56000000.0
2006-03-21 03:09:00,1.41084,1.41084,1.4103,1.41059,42000000.0
2006-03-21 03:10:00,1.41004,1.41042,1.41004,1.41042,39200000.0
2006-03-21 03:11:00,1.41007,1.41025,1.41007,1.41025,25800000.0
2006-03-21 03:12:00,1.41055,1.41055,1.41012,1.4104,37600000.0
2006-03-21 03:13:00,1.41008,1.41046,1.41004,1.41046,41800000.0
2006-03-21 03:14:00,1.41042,1.41053,1.41007,1.41049,39400000.0
2006-03-21 03:15:00,1.41021,1.4106,1.41021,1.41047,36400000.0
2006-03-21 03:16:00,1.41042,1.41059,1.41023,1.41055,29400000.0
2006-03-21 03:17:00,1.41053,1.41058,1.41009,1.41051,49700000.0
2006-03-21 03:18:00,1.4102,1.41032,1.40996,1.41032,25800000.0
2006-03-21 03:19:00,1.41025,1.41038,1.41005,1.41037,26600000.0
2006-03-21 03:20:00,1.40983,1.41047,1.40983,1.41047,52100000.0
2006-03-21 03:21:00,1.41006,1.4101,1.41001,1.41002,42300000.0
2006-03-21 03:22:00,1.41003,1.41009,1.40996,1.41004,77400000.0
2006-03-21 03:23:00,1.41022,1.41024,1.41016,1.41022,73400000.0
2006-03-21 03:24:00,1.41026,1.41029,1.41023,1.41024,82800002.0
2006-03-21 03:25:00,1.41058,1.41058,1.41002,1.41012,29200000.0
2006-03-21 03:26:00,1.41002,1.41011,1.40994,1.41,151200000.0
2006-03-21 03:27:00,1.40995,1.40996,1.40969,1.40996,82000000.0
2006-03-21 03:28:00,1.41,1.41004,1.40994,1.41,33400000.0
2006-03-21 03:29:00,1.41002,1.41011,1.41001,1.41011,53600000.0
2006-03-21 03:30:00,1.41018,1.41038,1.41009,1.41038,48200000.0
2006-03-21 03:31:00,1.41035,1.41053,1.4103,1.41039,42300000.0
2006-03-21 03:32:00,1.41028,1.41045,1.41013,1.41017,30800000.0
2006-03-21 03:33:00,1.40997,1.41007,1.40997,1.41004,30200000.0
2006-03-21 03:34:00,1.41022,1.41037,1.40997,1.41,35200000.0
2006-03-21 03:35:00,1.4101,1.41017,1.40992,1.41002,81700000.0
2006-03-21 03:36:00,1.41012,1.41042,1.40994,1.41037,69000000.0
2006-03-21 03:37:00,1.41032,1.41037,1.41002,1.41032,30400000.0
2006-03-21 03:38:00,1.41037,1.41047,1.41017,1.41035,25400000.0
2006-03-21 03:39:00,1.41007,1.4103,1.41007,1.41024,82600000.0
2006-03-21 03:40:00,1.41024,1.41086,1.41019,1.41086,125400001.0
2006-03-21 03:41:00,1.41071,1.41084,1.41056,1.41073,69900000.0
2006-03-21 03:42:00,1.41078,1.4108,1.41065,1.41073,72600000.0
2006-03-21 03:43:00,1.41061,1.4108,1.41061,1.4108,41000000.0
2006-03-21 03:44:00,1.41063,1.4108,1.41054,1.41063,29200000.0
2006-03-21 03:45:00,1.41062,1.41085,1.41054,1.41085,43500000.0
2006-03-21 03:46:00,1.4105,1.41054,1.41037,1.41037,40700000.0
2006-03-21 03:47:00,1.41039,1.4105,1.41031,1.41031,35200000.0
2006-03-21 03:48:00,1.41093,1.41107,1.41077,1.41091,33500000.0
2006-03-21 03:49:00,1.41093,1.41093,1.41052,1.41058,34800000.0
2006-03-21 03:50:00,1.41079,1.41087,1.41043,1.41058,96200000.0
2006-03-21 03:51:00,1.41076,1.41076,1.41051,1.41051,37400000.0
2006-03-21 03:52:00,1.4104,1.4104,1.40993,1.41001,78800000.0
2006-03-21 03:53:00,1.40998,1.41013,1.40988,1.41003,51800000.0
2006-03-21 03:54:00,1.41003,1.41048,1.41003,1.4101,37600000.0
2006-03-21 03:55:00,1.41045,1.41051,1.41028,1.41048,22400000.0
2006-03-21 03:56:00,1.41035,1.41048,1.41033,1.41033,28300000.0
2006-03-21 03:57:00,1.40978,1.40996,1.40968,1.40968,139400000.0
2006-03-21 03:58:00,1.4096,1.41022,1.40944,1.4096,210600000.0
2006-03-21 03:59:00,1.41005,1.41033,1.41002,1.41018,134800000.0
2006-03-21 04:00:00,1.41015,1.41023,1.41003,1.41005,73800000.0
2006-03-21 04:01:00,1.41002,1.41027,1.4099,1.41025,144000000.0
2006-03-21 04:02:00,1.41021,1.41033,1.40995,1.40995,130700000.0
2006-03-21 04:03:00,1.41001,1.41001,1.40973,1.40994,94300000.0
2006-03-21 04:04:00,1.40978,1.40992,1.40974,1.40986,188000002.0
2006-03-21 04:05:00,1.40985,1.41069,1.40985,1.41029,180800000.0
2006-03-21 04:06:00,1.4094,1.40983,1.40933,1.40958,119500000.0
2006-03-21 04:07:00,1.40955,1.40955,1.40884,1.40884,152300000.0
2006-03-21 04:08:00,1.40895,1.40895,1.40876,1.40894,16200000.0
2006-03-21 04:09:00,1.40884,1.40884,1.40842,1.40844,46800000.0
2006-03-21 04:10:00,1.40828,1.40852,1.40806,1.4081,116100000.0
2006-03-21 04:11:00,1.4082,1.40851,1.40808,1.40815,49100000.0
2006-03-21 04:12:00,1.40819,1.40832,1.40819,1.4083,60800000.0
2006-03-21 04:13:00,1.40834,1.40862,1.40828,1.40828,76400000.0
2006-03-21 04:14:00,1.4083,1.40839,1.4081,1.40839,103200000.0
2006-03-21 04:15:00,1.40839,1.40863,1.40829,1.40858,79800000.0
2006-03-21 04:16:00,1.40839,1.40848,1.40806,1.40827,71600000.0
2006-03-21 04:17:00,1.40835,1.40835,1.40817,1.4082,32000000.0
2006-03-21 04:18:00,1.40828,1.40855,1.40824,1.40837,109800000.0
2006-03-21 04:19:00,1.40839,1.40846,1.40836,1.40844,78800001.0
2006-03-21 04:20:00,1.40839,1.40854,1.40829,1.40829,158200001.0
2006-03-21 04:21:00,1.40827,1.40829,1.40816,1.40816,50600000.0
2006-03-21 04:22:00,1.40834,1.40871,1.40829,1.40871,58000000.0
2006-03-21 04:23:00,1.4082,1.40827,1.4082,1.4082,39500000.0
2006-03-21 04:24:00,1.40819,1.40831,1.40819,1.40831,184900002.0
2006-03-21 04:25:00,1.40839,1.40898,1.40833,1.40858,213800000.0
2006-03-21 04:26:00,1.40852,1.40852,1.40823,1.40836,106800001.0
2006-03-21 04:27:00,1.40839,1.40857,1.40833,1.40841,60600000.0
2006-03-21 04:28:00,1.40841,1.40841,1.40823,1.40823,63400000.0
2006-03-21 04:29:00,1.40815,1.40856,1.40815,1.40846,65800000.0
2006-03-21 04:30:00,1.40808,1.40851,1.40808,1.40834,85800000.0
2006-03-21 04:31:00,1.40797,1.40815,1.40785,1.40815,39800001.0
2006-03-21 04:32:00,1.40829,1.4083,1.4082,1.4083,36200000.0
2006-03-21 04:33:00,1.40838,1.40842,1.40824,1.40827,37400000.0
2006-03-21 04:34:00,1.40824,1.40831,1.40811,1.40831,45700000.0
2006-03-21 04:35:00,1.40823,1.40839,1.40819,1.40819,65800001.0
2006-03-21 04:36:00,1.40835,1.40855,1.40782,1.40852,170800000.0
2006-03-21 04:37:00,1.40848,1.40871,1.40821,1.40848,126600000.0
2006-03-21 04:38:00,1.40848,1.40848,1.40835,1.40843,33200000.0
2006-03-21 04:39:00,1.40828,1.40843,1.40828,1.40831,46600000.0
2006-03-21 04:40:00,1.4083,1.40855,1.4083,1.40849,28000000.0
2006-03-21 04:41:00,1.40821,1.40849,1.40821,1.40836,54000000.0
2006-03-21 04:42:00,1.40826,1.4084,1.40815,1.40829,79100000.0
2006-03-21 04:43:00,1.40807,1.40807,1.40804,1.40806,44800000.0
2006-03-21 04:44:00,1.40794,1.40851,1.40794,1.40845,47000000.0
2006-03-21 04:45:00,1.40824,1.40843,1.408,1.40824,32000000.0
2006-03-21 04:46:00,1.40793,1.40793,1.40752,1.40752,48200000.0
2006-03-21 04:47:00,1.40766,1.40808,1.40762,1.40808,92100000.0
2006-03-21 04:48:00,1.40795,1.40846,1.40795,1.40846,52100000.0
2006-03-21 04:49:00,1.40833,1.40837,1.40792,1.40802,59600000.0
2006-03-21 04:50:00,1.40824,1.40832,1.40796,1.4081,39100000.0
2006-03-21 04:51:00,1.40798,1.40801,1.40784,1.40798,27900000.0
2006-03-21 04:52:00,1.40807,1.40857,1.40807,1.40837,36200000.0
2006-03-21 04:53:00,1.40826,1.40829,1.40788,1.40796,47900000.0
2006-03-21 04:54:00,1.40772,1.40811,1.40772,1.40783,33000000.0
2006-03-21 04:55:00,1.40813,1.40813,1.40777,1.40808,44700000.0
2006-03-21 04:56:00,1.40792,1.4081,1.40787,1.40805,38600000.0
2006-03-21 04:57:00,1.40792,1.40835,1.40792,1.40798,40500000.0
2006-03-21 04:58:00,1.40793,1.4083,1.40781,1.40817,31300000.0
2006-03-21 04:59:00,1.40782,1.40813,1.40752,1.40771,106200000.0
2006-03-21 05:00:00,1.40814,1.40825,1.40793,1.40793,31600000.0
2006-03-21 05:01:00,1.40775,1.40798,1.40773,1.40798,37000000.0
2006-03-21 05:02:00,1.40786,1.40789,1.4075,1.4075,34800000.0
2006-03-21 05:03:00,1.40716,1.40716,1.40628,1.40669,147500000.0
2006-03-21 05:04:00,1.4066,1.40692,1.4066,1.40692,188200000.0
2006-03-21 05:05:00,1.40693,1.40769,1.40693,1.40769,200100000.0
2006-03-21 05:06:00,1.40774,1.40794,1.40757,1.40781,162100000.0
2006-03-21 05:07:00,1.40762,1.40815,1.40762,1.40775,257300000.0
2006-03-21 05:08:00,1.40808,1.40835,1.40808,1.4082,327700001.0
2006-03-21 05:09:00,1.40821,1.4087,1.40816,1.40832,217200000.0
2006-03-21 05:10:00,1.40829,1.40839,1.40819,1.4083,231300000.0
2006-03-21 05:11:00,1.40824,1.40857,1.40824,1.40857,123400000.0
2006-03-21 05:12:00,1.40858,1.4086,1.40846,1.40846,155000001.0
2006-03-21 05:13:00,1.4085,1.40873,1.40842,1.40849,153900000.0
2006-03-21 05:14:00,1.4084,1.40858,1.40833,1.40849,242900000.0
2006-03-21 05:15:00,1.40881,1.40922,1.40881,1.40916,48800001.0
2006-03-21 05:16:00,1.40914,1.40936,1.40908,1.40923,202900000.0
2006-03-21 05:17:00,1.40921,1.40934,1.40901,1.40934,147900000.0
2006-03-21 05:18:00,1.40934,1.40934,1.40897,1.40908,250400000.0
2006-03-21 05:19:00,1.40882,1.40915,1.4088,1.40882,338800001.0
2006-03-21 05:20:00,1.40885,1.409,1.4088,1.4089,294700000.0
2006-03-21 05:21:00,1.40882,1.40918,1.4088,1.4089,351000003.0
2006-03-21 05:22:00,1.40886,1.40889,1.40872,1.40874,215700000.0
2006-03-21 05:23:00,1.40868,1.40878,1.40864,1.40876,121600001.0
2006-03-21 05:24:00,1.40894,1.40948,1.40894,1.40938,200200002.0
2006-03-21 05:25:00,1.40956,1.40959,1.40903,1.40903,220800001.0
2006-03-21 05:26:00,1.40926,1.40937,1.40901,1.40936,101000000.0
2006-03-21 05:27:00,1.40968,1.4097,1.40918,1.40935,218100001.0
2006-03-21 05:28:00,1.40893,1.40903,1.40868,1.40893,220800000.0
2006-03-21 05:29:00,1.409,1.4091,1.40882,1.4089,205100000.0
2006-03-21 05:30:00,1.40897,1.4093,1.40889,1.40903,178600000.0
2006-03-21 05:31:00,1.40925,1.40961,1.40925,1.40946,63800000.0
2006-03-21 05:32:00,1.40957,1.40957,1.40925,1.40927,171100002.0
2006-03-21 05:33:00,1.40924,1.40947,1.40923,1.40932,232600002.0
2006-03-21 05:34:00,1.40895,1.40899,1.4086,1.40868,182000001.0
2006-03-21 05:35:00,1.40889,1.40902,1.40879,1.40896,31500000.0
2006-03-21 05:36:00,1.40886,1.40912,1.40886,1.40905,201600000.0
2006-03-21 05:37:00,1.40899,1.40923,1.40899,1.40917,213300000.0
2006-03-21 05:38:00,1.40925,1.40945,1.40923,1.4094,166100000.0
2006-03-21 05:39:00,1.4094,1.40947,1.40922,1.40929,162300000.0
2006-03-21 05:40:00,1.40912,1.40939,1.40904,1.40929,232000000.0
2006-03-21 05:41:00,1.40924,1.40943,1.40902,1.40909,144100001.0
2006-03-21 05:42:00,1.40907,1.40908,1.40882,1.40896,198000000.0
2006-03-21 05:43:00,1.40889,1.40889,1.40873,1.40877,100800001.0
2006-03-21 05:44:00,1.40879,1.40899,1.40867,1.40878,109200000.0
2006-03-21 05:45:00,1.40883,1.40903,1.40878,1.40883,112100000.0
2006-03-21 05:46:00,1.40887,1.40903,1.40879,1.40883,181100000.0
2006-03-21 05:47:00,1.40885,1.40913,1.40882,1.40913,178100000.0
2006-03-21 05:48:00,1.40902,1.40949,1.40902,1.4092,273400001.0
2006-03-21 05:49:00,1.4093,1.40956,1.40908,1.40908,189800000.0
2006-03-21 05:50:00,1.40903,1.4094,1.40901,1.40912,275500000.0
2006-03-21 05:51:00,1.40904,1.40904,1.40889,1.40889,158900000.0
2006-03-21 05:52:00,1.40886,1.40906,1.40876,1.40906,188800000.0
2006-03-21 05:53:00,1.40892,1.40902,1.40877,1.40877,106700000.0
2006-03-21 05:54:00,1.40891,1.4092,1.40878,1.40898,239300000.0
2006-03-21 05:55:00,1.40888,1.40895,1.40864,1.40879,201400000.0
2006-03-21 05:56:00,1.40887,1.40904,1.40877,1.4088,135400000.0
2006-03-21 05:57:00,1.40882,1.40903,1.40882,1.40902,184600001.0
2006-03-21 05:58:00,1.40912,1.40917,1.409,1.409,151300000.0
2006-03-21 05:59:00,1.40903,1.40903,1.40873,1.40875,73000000.0
2006-03-21 06:00:00,1.4087,1.40872,1.40853,1.40854,249200000.0
2006-03-21 06:01:00,1.40857,1.40874,1.40847,1.4085,168000000.0
2006-03-21 06:02:00,1.40844,1.40893,1.40844,1.40879,264800002.0
2006-03-21 06:03:00,1.40902,1.40902,1.40869,1.40881,44000000.0
2006-03-21 06:04:00,1.40861,1.40861,1.40842,1.40844,163500000.0
2006-03-21 06:05:00,1.40842,1.40863,1.4084,1.40848,449800002.0
2006-03-21 06:06:00,1.40855,1.40873,1.40846,1.40861,90200001.0
2006-03-21 06:07:00,1.40867,1.4087,1.40845,1.40865,323500000.0
2006-03-21 06:08:00,1.40846,1.40871,1.40843,1.40845,598100001.0
2006-03-21 06:09:00,1.40841,1.40874,1.4083,1.40859,445600000.0
2006-03-21 06:10:00,1.4087,1.40879,1.4086,1.40874,283300001.0
2006-03-21 06:11:00,1.4086,1.40875,1.40854,1.40867,467000001.0
2006-03-21 06:12:00,1.40866,1.40891,1.40861,1.40886,281200001.0
2006-03-21 06:13:00,1.40876,1.40891,1.40858,1.40861,312200000.0
2006-03-21 06:14:00,1.40881,1.40881,1.40844,1.40862,339200001.0
2006-03-21 06:15:00,1.40852,1.40858,1.40835,1.40838,165600000.0
2006-03-21 06:16:00,1.40831,1.40834,1.40815,1.40824,195400000.0
2006-03-21 06:17:00,1.40826,1.4085,1.40819,1.40823,159200001.0
2006-03-21 06:18:00,1.40843,1.4086,1.40821,1.40827,241000001.0
2006-03-21 06:19:00,1.4081,1.40831,1.4081,1.40826,149200000.0
2006-03-21 06:20:00,1.40824,1.40848,1.40815,1.40817,283100000.0
2006-03-21 06:21:00,1.40837,1.40843,1.40821,1.40829,234300000.0
2006-03-21 06:22:00,1.40818,1.4084,1.40803,1.40821,237000000.0
2006-03-21 06:23:00,1.40814,1.40832,1.40812,1.40825,290000002.0
2006-03-21 06:24:00,1.40821,1.40829,1.40807,1.40824,344600001.0
2006-03-21 06:25:00,1.40827,1.40847,1.40827,1.40847,229600001.0
2006-03-21 06:26:00,1.40845,1.40857,1.40837,1.40853,359300001.0
2006-03-21 06:27:00,1.40844,1.40845,1.40827,1.4083,300600000.0
2006-03-21 06:28:00,1.40808,1.40808,1.40774,1.40774,404200002.0
2006-03-21 06:29:00,1.40765,1.4077,1.40739,1.40739,98400000.0
2006-03-21 06:30:00,1.40735,1.40762,1.40734,1.40751,258200001.0
2006-03-21 06:31:00,1.40753,1.40753,1.40719,1.40719,118200000.0
2006-03-21 06:32:00,1.4072,1.40746,1.40717,1.40745,175100000.0
2006-03-21 06:33:00,1.40747,1.40769,1.40741,1.40751,287000000.0
2006-03-21 06:34:00,1.40748,1.40748,1.40714,1.40715,249600000.0
2006-03-21 06:35:00,1.40696,1.4073,1.40696,1.40726,120700000.0
2006-03-21 06:36:00,1.40731,1.40743,1.40729,1.40732,89600000.0
2006-03-21 06:37:00,1.40728,1.40735,1.40719,1.4073,273500002.0
2006-03-21 06:38:00,1.40741,1.40769,1.40736,1.4074,119600000.0
2006-03-21 06:39:00,1.4076,1.4076,1.40752,1.4076,23000000.0
2006-03-21 06:40:00,1.40747,1.40761,1.40734,1.40739,134400000.0
2006-03-21 06:41:00,1.40719,1.40733,1.40715,1.40733,185900000.0
2006-03-21 06:42:00,1.40732,1.40745,1.40718,1.40729,281300000.0
2006-03-21 06:43:00,1.40756,1.40767,1.40751,1.40767,158800000.0
2006-03-21 06:44:00,1.40786,1.40812,1.40785,1.40799,306800000.0
2006-03-21 06:45:00,1.40809,1.40818,1.408,1.40818,245200000.0
2006-03-21 06:46:00,1.4081,1.40822,1.40805,1.40809,202000000.0
2006-03-21 06:47:00,1.40807,1.40807,1.40785,1.408,278400000.0
2006-03-21 06:48:00,1.40783,1.40812,1.40783,1.40803,42500000.0
2006-03-21 06:49:00,1.40798,1.40814,1.40788,1.40796,237400000.0
2006-03-21 06:50:00,1.40796,1.40802,1.40778,1.40783,41400000.0
2006-03-21 06:51:00,1.40797,1.40797,1.40751,1.40778,37200000.0
2006-03-21 06:52:00,1.40759,1.4078,1.40759,1.40762,235800000.0
2006-03-21 06:53:00,1.40773,1.408,1.40773,1.40777,173200000.0
2006-03-21 06:54:00,1.40766,1.40792,1.40761,1.40769,434500000.0
2006-03-21 06:55:00,1.40772,1.40801,1.40771,1.40793,344200001.0
2006-03-21 06:56:00,1.4082,1.40823,1.40802,1.40804,31700000.0
2006-03-21 06:57:00,1.40811,1.40815,1.40805,1.40805,81800000.0
2006-03-21 06:58:00,1.40802,1.40807,1.40787,1.408,221800000.0
2006-03-21 06:59:00,1.40792,1.40806,1.40784,1.40788,308200001.0
2006-03-21 07:00:00,1.40801,1.40806,1.40794,1.40796,133200001.0
2006-03-21 07:01:00,1.40781,1.40796,1.40781,1.40794,267800000.0
2006-03-21 07:02:00,1.40791,1.40806,1.40781,1.40791,389500001.0
2006-03-21 07:03:00,1.4079,1.40791,1.40771,1.40773,142200000.0
2006-03-21 07:04:00,1.4077,1.4078,1.40762,1.4077,302400002.0
2006-03-21 07:05:00,1.40783,1.40798,1.40777,1.40793,114600000.0
2006-03-21 07:06:00,1.40798,1.40814,1.4079,1.40799,260500001.0
2006-03-21 07:07:00,1.40798,1.40801,1.40781,1.40794,203800001.0
2006-03-21 07:08:00,1.40801,1.40818,1.40793,1.40796,273200000.0
2006-03-21 07:09:00,1.40793,1.40796,1.40781,1.40781,205300000.0
2006-03-21 07:10:00,1.40793,1.40796,1.40776,1.40779,417700001.0
2006-03-21 07:11:00,1.40782,1.40794,1.4078,1.40784,378200001.0
2006-03-21 07:12:00,1.40793,1.40813,1.40787,1.40813,331300002.0
2006-03-21 07:13:00,1.40819,1.40832,1.4081,1.40813,247400001.0
2006-03-21 07:14:00,1.40815,1.40844,1.40815,1.40838,520100000.0
2006-03-21 07:15:00,1.40862,1.4087,1.4084,1.40852,289200001.0
2006-03-21 07:16:00,1.40832,1.40856,1.40832,1.40856,191400000.0
2006-03-21 07:17:00,1.40851,1.40851,1.40822,1.40825,224800000.0
2006-03-21 07:18:00,1.40828,1.40851,1.40823,1.40846,434700002.0
2006-03-21 07:19:00,1.40843,1.4086,1.40831,1.40856,304200000.0
2006-03-21 07:20:00,1.40855,1.40859,1.40828,1.40841,439000000.0
2006-03-21 07:21:00,1.40829,1.40841,1.40812,1.40812,280400001.0
2006-03-21 07:22:00,1.40835,1.40851,1.4083,1.40843,344700001.0
2006-03-21 07:23:00,1.40846,1.40861,1.40828,1.40845,444900001.0
2006-03-21 07:24:00,1.40836,1.40846,1.40828,1.40833,311300000.0
2006-03-21 07:25:00,1.40834,1.40842,1.4082,1.40841,367000000.0
2006-03-21 07:26:00,1.40838,1.40859,1.40825,1.4083,293200000.0
2006-03-21 07:27:00,1.4084,1.40853,1.40825,1.40848,139500000.0
2006-03-21 07:28:00,1.40858,1.40858,1.40841,1.40852,266000003.0
2006-03-21 07:29:00,1.4085,1.4086,1.40835,1.40835,213200001.0
2006-03-21 07:30:00,1.40842,1.40857,1.40838,1.40856,519900002.0
2006-03-21 07:31:00,1.40852,1.40876,1.40849,1.40858,240400000.0
2006-03-21 07:32:00,1.4086,1.4086,1.40837,1.4085,524400001.0
2006-03-21 07:33:00,1.4079,1.4079,1.4075,1.4078,281600001.0
2006-03-21 07:34:00,1.4079,1.4081,1.4077,1.4078,281600001.0
2006-03-21 07:35:00,1.40847,1.40873,1.40847,1.40858,281600001.0
2006-03-21 07:36:00,1.40872,1.40885,1.40861,1.40872,402100000.0
2006-03-21 07:37:00,1.40869,1.40879,1.40852,1.40862,195700000.0
2006-03-21 07:38:00,1.40854,1.40872,1.40854,1.40867,35200000.0
2006-03-21 07:39:00,1.40857,1.40867,1.40847,1.40867,413700001.0
2006-03-21 07:40:00,1.40861,1.40871,1.40844,1.40855,294800001.0
2006-03-21 07:41:00,1.40856,1.40881,1.40853,1.40864,652400001.0
2006-03-21 07:42:00,1.40875,1.4088,1.40861,1.4087,263100000.0
2006-03-21 07:43:00,1.4087,1.40886,1.40863,1.40875,256000001.0
2006-03-21 07:44:00,1.40876,1.40878,1.40863,1.40868,414500003.0
2006-03-21 07:45:00,1.40873,1.40883,1.40861,1.40866,370600001.0
2006-03-21 07:46:00,1.40868,1.40878,1.40858,1.40865,448600000.0
2006-03-21 07:47:00,1.40876,1.409,1.40859,1.40865,633200000.0
2006-03-21 07:48:00,1.40862,1.40883,1.40852,1.40854,698600003.0
2006-03-21 07:49:00,1.4086,1.40868,1.40839,1.40848,635300000.0
2006-03-21 07:50:00,1.40828,1.40843,1.40816,1.40826,677300003.0
2006-03-21 07:51:00,1.40839,1.40841,1.40811,1.40833,633800001.0
2006-03-21 07:52:00,1.40831,1.40838,1.40819,1.40829,420800001.0
2006-03-21 07:53:00,1.40826,1.40848,1.40811,1.40833,628200002.0
2006-03-21 07:54:00,1.40828,1.40841,1.40819,1.40826,418700003.0
2006-03-21 07:55:00,1.40828,1.40839,1.40816,1.40823,389200000.0
2006-03-21 07:56:00,1.40819,1.40837,1.40808,1.4082,642700000.0
2006-03-21 07:57:00,1.40814,1.40834,1.40802,1.40812,612700000.0
2006-03-21 07:58:00,1.4082,1.4084,1.40814,1.40819,701800001.0
2006-03-21 07:59:00,1.40829,1.40843,1.40818,1.40826,461600001.0
2006-03-21 08:00:00,1.40834,1.40846,1.40821,1.4084,381700000.0
2006-03-21 08:01:00,1.40832,1.40875,1.40832,1.40867,405800000.0
2006-03-21 08:02:00,1.4087,1.40884,1.40864,1.40877,262400000.0
2006-03-21 08:03:00,1.40877,1.40893,1.4087,1.40877,458500000.0
2006-03-21 08:04:00,1.40879,1.40897,1.40874,1.40896,377400001.0
2006-03-21 08:05:00,1.40894,1.40894,1.40861,1.40862,268600000.0
2006-03-21 08:06:00,1.40883,1.40883,1.40846,1.40871,693500001.0
2006-03-21 08:07:00,1.40859,1.40895,1.40853,1.40879,445200000.0
2006-03-21 08:08:00,1.40883,1.40887,1.40866,1.4087,370300001.0
2006-03-21 08:09:00,1.40863,1.40881,1.40843,1.40853,526600000.0
2006-03-21 08:10:00,1.40854,1.40869,1.40834,1.40867,520700000.0
2006-03-21 08:11:00,1.40857,1.40872,1.40839,1.40851,271100002.0
2006-03-21 08:12:00,1.40852,1.40873,1.40839,1.40857,404400000.0
2006-03-21 08:13:00,1.40859,1.40859,1.40827,1.40834,254000004.0
2006-03-21 08:14:00,1.40812,1.40826,1.40805,1.40805,92600000.0
2006-03-21 08:15:00,1.40798,1.40813,1.40793,1.40805,328400000.0
2006-03-21 08:16:00,1.40804,1.40824,1.40799,1.40799,250900001.0
2006-03-21 08:17:00,1.40798,1.40813,1.4079,1.40793,289600001.0
2006-03-21 08:18:00,1.40795,1.40824,1.40795,1.40805,183300000.0
2006-03-21 08:19:00,1.40786,1.40786,1.40756,1.40756,295000000.0
2006-03-21 08:20:00,1.40753,1.40777,1.40746,1.40749,322200000.0
2006-03-21 08:21:00,1.40748,1.40767,1.40739,1.40747,498500001.0
2006-03-21 08:22:00,1.40742,1.40751,1.40728,1.40737,403800002.0
2006-03-21 08:23:00,1.40731,1.40744,1.40725,1.40732,242000000.0
2006-03-21 08:24:00,1.40733,1.40735,1.40706,1.40708,521400001.0
2006-03-21 08:25:00,1.40695,1.40695,1.40665,1.40665,563100002.0
2006-03-21 08:26:00,1.40687,1.40719,1.40687,1.40694,292100000.0
2006-03-21 08:27:00,1.40706,1.40738,1.40703,1.40722,395800002.0
2006-03-21 08:28:00,1.40733,1.40768,1.40733,1.40768,553600000.0
2006-03-21 08:29:00,1.40761,1.40798,1.40758,1.40768,410800000.0
2006-03-21 08:30:00,1.40771,1.40816,1.40771,1.40777,409100000.0
2006-03-21 08:31:00,1.40748,1.40767,1.40729,1.40755,266200000.0
2006-03-21 08:32:00,1.40768,1.40788,1.40762,1.40781,279300001.0
2006-03-21 08:33:00,1.40768,1.4077,1.40739,1.4077,191500000.0
2006-03-21 08:34:00,1.40771,1.40775,1.40746,1.40746,593900002.0
2006-03-21 08:35:00,1.40762,1.40795,1.40755,1.40788,476500001.0
2006-03-21 08:36:00,1.40799,1.40821,1.40789,1.40813,344100000.0
2006-03-21 08:37:00,1.40789,1.40808,1.40776,1.40776,383000003.0
2006-03-21 08:38:00,1.40794,1.40818,1.40778,1.40781,384400000.0
2006-03-21 08:39:00,1.40772,1.40772,1.40745,1.40756,560600002.0
2006-03-21 08:40:00,1.40751,1.40797,1.40751,1.40758,298800000.0
2006-03-21 08:41:00,1.40786,1.40803,1.40761,1.40767,483800002.0
2006-03-21 08:42:00,1.40755,1.40756,1.4071,1.4071,496100002.0
2006-03-21 08:43:00,1.40719,1.40725,1.40688,1.40696,277800000.0
2006-03-21 08:44:00,1.40684,1.40704,1.40679,1.40698,518000002.0
2006-03-21 08:45:00,1.40708,1.40747,1.40702,1.40714,596700000.0
2006-03-21 08:46:00,1.40723,1.40749,1.40713,1.40731,823100002.0
2006-03-21 08:47:00,1.40741,1.40745,1.40726,1.40733,555800001.0
2006-03-21 08:48:00,1.40731,1.40759,1.40726,1.40746,360300000.0
2006-03-21 08:49:00,1.40762,1.40802,1.40762,1.40784,511500000.0
2006-03-21 08:50:00,1.40819,1.40842,1.40797,1.4083,499000000.0
2006-03-21 08:51:00,1.4082,1.40838,1.408,1.40812,507500000.0
2006-03-21 08:52:00,1.40819,1.40831,1.40798,1.40804,524400001.0
2006-03-21 08:53:00,1.40822,1.40822,1.40768,1.40776,505200000.0
2006-03-21 08:54:00,1.40766,1.40792,1.40764,1.40792,684000001.0
2006-03-21 08:55:00,1.40823,1.40841,1.40809,1.40831,546800001.0
2006-03-21 08:56:00,1.4083,1.40859,1.40824,1.40839,509300001.0
2006-03-21 08:57:00,1.40845,1.40894,1.4084,1.4086,514600004.0
2006-03-21 08:58:00,1.40862,1.40889,1.40853,1.40867,445600000.0
2006-03-21 08:59:00,1.40871,1.40902,1.4087,1.40886,341200001.0
2006-03-21 09:00:00,1.40887,1.40918,1.40887,1.40907,475300002.0
2006-03-21 09:01:00,1.40912,1.40934,1.409,1.40902,377900002.0
2006-03-21 09:02:00,1.40883,1.40901,1.40862,1.40862,675100000.0
2006-03-21 09:03:00,1.40851,1.40856,1.40829,1.40834,603100001.0
2006-03-21 09:04:00,1.40867,1.40869,1.40832,1.40857,711900003.0
2006-03-21 09:05:00,1.40861,1.40885,1.4086,1.40885,587100002.0
2006-03-21 09:06:00,1.40872,1.40888,1.40834,1.40854,656600002.0
2006-03-21 09:07:00,1.40841,1.4088,1.40839,1.40869,361500003.0
2006-03-21 09:08:00,1.40838,1.40842,1.40818,1.40829,220200000.0
2006-03-21 09:09:00,1.40834,1.40856,1.40822,1.40843,300400000.0
2006-03-21 09:10:00,1.40838,1.4086,1.40823,1.40834,335200000.0
2006-03-21 09:11:00,1.40831,1.40873,1.4083,1.40856,600600001.0
2006-03-21 09:12:00,1.40857,1.40881,1.40848,1.40854,444000000.0
2006-03-21 09:13:00,1.40857,1.40882,1.40847,1.4085,504300000.0
2006-03-21 09:14:00,1.40847,1.40869,1.40843,1.40869,284700000.0
2006-03-21 09:15:00,1.40867,1.4087,1.40847,1.40867,449800000.0
2006-03-21 09:16:00,1.40854,1.40873,1.40845,1.40862,480800001.0
2006-03-21 09:17:00,1.40859,1.4089,1.40856,1.40869,499300001.0
2006-03-21 09:18:00,1.40868,1.40883,1.40865,1.40871,238500002.0
2006-03-21 09:19:00,1.40873,1.40885,1.40856,1.40863,513200001.0
2006-03-21 09:20:00,1.40858,1.40875,1.40853,1.40855,286000001.0
2006-03-21 09:21:00,1.4086,1.40888,1.40855,1.40888,344700003.0
2006-03-21 09:22:00,1.40889,1.40903,1.40882,1.40884,296900001.0
2006-03-21 09:23:00,1.40905,1.40935,1.40903,1.40927,356800000.0
2006-03-21 09:24:00,1.40925,1.40925,1.40889,1.40906,309300001.0
2006-03-21 09:25:00,1.40915,1.40926,1.40908,1.40924,431500000.0
2006-03-21 09:26:00,1.40918,1.40935,1.40915,1.40926,500200000.0
2006-03-21 09:27:00,1.40906,1.40925,1.40899,1.40912,392300002.0
2006-03-21 09:28:00,1.4092,1.40949,1.40917,1.40927,473600001.0
2006-03-21 09:29:00,1.40925,1.40934,1.40912,1.40923,429300001.0
2006-03-21 09:30:00,1.40932,1.40949,1.40914,1.40924,761200003.0
2006-03-21 09:31:00,1.40932,1.40968,1.40932,1.40965,355200000.0
2006-03-21 09:32:00,1.40995,1.41008,1.40968,1.40968,377500000.0
2006-03-21 09:33:00,1.40975,1.41015,1.40974,1.41001,244300000.0
2006-03-21 09:34:00,1.41021,1.41022,1.41005,1.41006,452500001.0
2006-03-21 09:35:00,1.40988,1.40999,1.4097,1.40974,253100000.0
2006-03-21 09:36:00,1.40973,1.40986,1.40963,1.4097,436600000.0
2006-03-21 09:37:00,1.40989,1.41042,1.40989,1.41042,379800000.0
2006-03-21 09:38:00,1.41036,1.41057,1.41026,1.41026,425700000.0
2006-03-21 09:39:00,1.4103,1.41042,1.41018,1.41024,457100003.0
2006-03-21 09:40:00,1.41027,1.41053,1.41026,1.4105,372200000.0
2006-03-21 09:41:00,1.41055,1.41055,1.4103,1.41052,483900003.0
2006-03-21 09:42:00,1.41066,1.41066,1.41026,1.41026,552700004.0
2006-03-21 09:43:00,1.41025,1.41029,1.41004,1.41007,261500000.0
2006-03-21 09:44:00,1.40995,1.41007,1.40967,1.40967,435700001.0
2006-03-21 09:45:00,1.4098,1.40981,1.40961,1.40974,554700002.0
2006-03-21 09:46:00,1.40959,1.40959,1.40931,1.40945,311300001.0
2006-03-21 09:47:00,1.40955,1.40994,1.40955,1.40994,414800002.0
2006-03-21 09:48:00,1.4101,1.41038,1.40996,1.41021,340200001.0
2006-03-21 09:49:00,1.41027,1.41047,1.41004,1.41034,556400002.0
2006-03-21 09:50:00,1.41022,1.41034,1.41011,1.41024,422800001.0
2006-03-21 09:51:00,1.40997,1.41021,1.40979,1.40989,521400003.0
2006-03-21 09:52:00,1.40992,1.40998,1.40974,1.40983,470400000.0
2006-03-21 09:53:00,1.40978,1.40994,1.40972,1.40979,424000002.0
2006-03-21 09:54:00,1.40965,1.40989,1.40948,1.40954,530300001.0
2006-03-21 09:55:00,1.40936,1.4096,1.40923,1.40935,547000001.0
2006-03-21 09:56:00,1.40931,1.40962,1.40931,1.40944,363600001.0
2006-03-21 09:57:00,1.4094,1.4094,1.40894,1.40894,554700001.0
2006-03-21 09:58:00,1.40915,1.40937,1.40908,1.40918,802700001.0
2006-03-21 09:59:00,1.40934,1.40966,1.4092,1.40965,726200001.0
2006-03-21 10:00:00,1.40956,1.40992,1.40956,1.40979,328000002.0
2006-03-21 10:01:00,1.40989,1.41006,1.40969,1.40981,678300002.0
2006-03-21 10:02:00,1.40986,1.40997,1.40954,1.40988,720200004.0
2006-03-21 10:03:00,1.40993,1.41025,1.40989,1.41008,394900000.0
2006-03-21 10:04:00,1.40991,1.40992,1.4095,1.4098,368800001.0
2006-03-21 10:05:00,1.40973,1.41018,1.40973,1.41004,389500002.0
2006-03-21 10:06:00,1.41019,1.41061,1.41018,1.41045,483100002.0
2006-03-21 10:07:00,1.41023,1.41047,1.40988,1.41,505400000.0
2006-03-21 10:08:00,1.40987,1.41008,1.40974,1.40977,474700000.0
2006-03-21 10:09:00,1.40991,1.41011,1.40981,1.41006,571900002.0
2006-03-21 10:10:00,1.40995,1.41017,1.40991,1.40997,344500000.0
2006-03-21 10:11:00,1.41019,1.4103,1.40999,1.4103,512300001.0
2006-03-21 10:12:00,1.41032,1.41048,1.41024,1.41042,472800000.0
2006-03-21 10:13:00,1.41055,1.41126,1.41055,1.41126,447600000.0
2006-03-21 10:14:00,1.41129,1.41137,1.41104,1.41113,510200001.0
2006-03-21 10:15:00,1.41112,1.41119,1.41094,1.41101,399700001.0
2006-03-21 10:16:00,1.41089,1.41103,1.41049,1.41049,422900001.0
2006-03-21 10:17:00,1.4104,1.41044,1.40976,1.41021,292500001.0
2006-03-21 10:18:00,1.41007,1.41014,1.40969,1.41008,398300000.0
2006-03-21 10:19:00,1.41024,1.41025,1.40995,1.41025,319000000.0
2006-03-21 10:20:00,1.41027,1.41083,1.41012,1.41052,479300000.0
2006-03-21 10:21:00,1.41065,1.41088,1.41043,1.4107,436700001.0
2006-03-21 10:22:00,1.41065,1.41095,1.41038,1.41059,366600001.0
2006-03-21 10:23:00,1.4103,1.41046,1.41015,1.41022,544200000.0
2006-03-21 10:24:00,1.41045,1.41068,1.41031,1.41057,388000000.0
2006-03-21 10:25:00,1.41057,1.41059,1.41031,1.41059,388200000.0
2006-03-21 10:26:00,1.41059,1.41064,1.41036,1.41049,485600000.0
2006-03-21 10:27:00,1.41034,1.41039,1.41005,1.41033,470700000.0
2006-03-21 10:28:00,1.41044,1.41068,1.41038,1.41068,658900001.0
2006-03-21 10:29:00,1.4106,1.4106,1.4102,1.41044,493000002.0
2006-03-21 10:30:00,1.41068,1.411,1.41059,1.41076,688400001.0
2006-03-21 10:31:00,1.41062,1.4111,1.41054,1.41089,472700000.0
2006-03-21 10:32:00,1.41087,1.41117,1.4108,1.4108,475100002.0
2006-03-21 10:33:00,1.41095,1.41133,1.41094,1.41105,502100004.0
2006-03-21 10:34:00,1.41096,1.41099,1.41071,1.41085,416000001.0
2006-03-21 10:35:00,1.41077,1.41081,1.41051,1.41056,493400000.0
2006-03-21 10:36:00,1.41066,1.41105,1.4106,1.41064,506700000.0
2006-03-21 10:37:00,1.41062,1.41067,1.4103,1.41067,609700002.0
2006-03-21 10:38:00,1.41055,1.41102,1.41055,1.41085,415000001.0
2006-03-21 10:39:00,1.41095,1.41128,1.41082,1.41089,439300001.0
2006-03-21 10:40:00,1.41083,1.41137,1.41069,1.41137,361500001.0
2006-03-21 10:41:00,1.4114,1.4114,1.41092,1.41101,629900002.0
2006-03-21 10:42:00,1.411,1.41111,1.41086,1.41097,395500001.0
2006-03-21 10:43:00,1.41089,1.41098,1.41053,1.41053,448300002.0
2006-03-21 10:44:00,1.41069,1.41121,1.41063,1.41087,538200001.0
2006-03-21 10:45:00,1.41088,1.41108,1.41068,1.41075,515300001.0
2006-03-21 10:46:00,1.4106,1.41077,1.41049,1.41076,358200002.0
2006-03-21 10:47:00,1.41084,1.4109,1.41065,1.41066,393200000.0
2006-03-21 10:48:00,1.41072,1.41089,1.41062,1.41072,497500000.0
2006-03-21 10:49:00,1.41072,1.41078,1.41054,1.41065,331500000.0
2006-03-21 10:50:00,1.41073,1.41101,1.41055,1.41075,599700000.0
2006-03-21 10:51:00,1.4107,1.41119,1.4107,1.41109,472400001.0
2006-03-21 10:52:00,1.41118,1.41131,1.41105,1.41128,330500000.0
2006-03-21 10:53:00,1.41123,1.41138,1.41102,1.41102,386900001.0
2006-03-21 10:54:00,1.41093,1.41116,1.41069,1.41079,424600000.0
2006-03-21 10:55:00,1.41053,1.41057,1.41017,1.41048,453700000.0
2006-03-21 10:56:00,1.41061,1.41096,1.41035,1.4108,481900002.0
2006-03-21 10:57:00,1.41084,1.41084,1.41033,1.41061,363600002.0
2006-03-21 10:58:00,1.41063,1.41082,1.41034,1.41034,469300001.0
2006-03-21 10:59:00,1.40991,1.41042,1.40981,1.41013,815800002.0
2006-03-21 11:00:00,1.4102,1.41038,1.41001,1.4103,512700000.0
2006-03-21 11:01:00,1.41016,1.41045,1.41012,1.41027,565000001.0
2006-03-21 11:02:00,1.41017,1.41017,1.40968,1.40979,543800001.0
2006-03-21 11:03:00,1.40979,1.41004,1.40965,1.40981,221100000.0
2006-03-21 11:04:00,1.40975,1.40985,1.40947,1.40962,582500001.0
2006-03-21 11:05:00,1.40951,1.40955,1.40925,1.40934,476600000.0
2006-03-21 11:06:00,1.40933,1.4096,1.40918,1.40959,621600002.0
2006-03-21 11:07:00,1.40989,1.40991,1.40968,1.40969,271300000.0
2006-03-21 11:08:00,1.40969,1.40969,1.40932,1.40944,329100001.0
2006-03-21 11:09:00,1.40912,1.40954,1.40903,1.40954,386800002.0
2006-03-21 11:10:00,1.40957,1.40987,1.4094,1.40966,477500000.0
2006-03-21 11:11:00,1.40954,1.40976,1.40933,1.40939,549900001.0
2006-03-21 11:12:00,1.40921,1.40943,1.40911,1.40938,534200000.0
2006-03-21 11:13:00,1.40936,1.40936,1.40893,1.40925,360300000.0
2006-03-21 11:14:00,1.4092,1.40933,1.40883,1.40883,436700000.0
2006-03-21 11:15:00,1.40875,1.40906,1.40875,1.40893,494500001.0
2006-03-21 11:16:00,1.40915,1.41008,1.40915,1.41007,480500002.0
2006-03-21 11:17:00,1.41024,1.4105,1.41007,1.41007,434600002.0
2006-03-21 11:18:00,1.41009,1.41046,1.4099,1.4099,364900000.0
2006-03-21 11:19:00,1.40974,1.41002,1.40956,1.40981,405500000.0
2006-03-21 11:20:00,1.40976,1.41039,1.40975,1.41027,600700000.0
2006-03-21 11:21:00,1.41059,1.41099,1.41048,1.41076,512200000.0
2006-03-21 11:22:00,1.41035,1.4105,1.41007,1.41027,585100000.0
2006-03-21 11:23:00,1.41013,1.41045,1.4101,1.41045,508400002.0
2006-03-21 11:24:00,1.41054,1.41055,1.41036,1.41038,382200000.0
2006-03-21 11:25:00,1.41049,1.4107,1.41047,1.41055,442400002.0
2006-03-21 11:26:00,1.41055,1.41078,1.41043,1.41064,495700001.0
2006-03-21 11:27:00,1.41069,1.41077,1.4104,1.41049,647400002.0
2006-03-21 11:28:00,1.41077,1.41103,1.4104,1.41085,342300000.0
2006-03-21 11:29:00,1.4109,1.41118,1.41083,1.41117,471100000.0
2006-03-21 11:30:00,1.41107,1.41107,1.41078,1.41081,459900001.0
2006-03-21 11:31:00,1.41042,1.41069,1.41031,1.41045,599100000.0
2006-03-21 11:32:00,1.41045,1.41073,1.41039,1.41063,423500000.0
2006-03-21 11:33:00,1.41067,1.41074,1.41046,1.41048,560400003.0
2006-03-21 11:34:00,1.41053,1.41075,1.41037,1.41049,613900003.0
2006-03-21 11:35:00,1.41072,1.41112,1.41072,1.41098,527300000.0
2006-03-21 11:36:00,1.41099,1.41135,1.41099,1.41128,590500002.0
2006-03-21 11:37:00,1.41126,1.41148,1.41112,1.41122,539400000.0
2006-03-21 11:38:00,1.41126,1.41128,1.41102,1.41109,584900001.0
2006-03-21 11:39:00,1.41111,1.41111,1.41059,1.41059,757600003.0
2006-03-21 11:40:00,1.41057,1.41057,1.41028,1.41038,643100002.0
2006-03-21 11:41:00,1.41033,1.41045,1.41006,1.41031,765100001.0
2006-03-21 11:42:00,1.41042,1.41056,1.41027,1.41045,600300003.0
2006-03-21 11:43:00,1.4105,1.4109,1.41041,1.41083,536900000.0
2006-03-21 11:44:00,1.41105,1.41109,1.41072,1.41073,665700001.0
2006-03-21 11:45:00,1.41088,1.41098,1.4107,1.41089,572000000.0
2006-03-21 11:46:00,1.41078,1.4108,1.41062,1.41067,536000001.0
2006-03-21 11:47:00,1.4106,1.41094,1.41054,1.41094,468600000.0
2006-03-21 11:48:00,1.41093,1.41108,1.41076,1.41091,568900003.0
2006-03-21 11:49:00,1.41106,1.41118,1.41092,1.411,421000000.0
2006-03-21 11:50:00,1.41104,1.41119,1.41088,1.41104,356300000.0
2006-03-21 11:51:00,1.41091,1.41109,1.41086,1.41096,151500001.0
2006-03-21 11:52:00,1.41094,1.41122,1.41093,1.41099,250300000.0
2006-03-21 11:53:00,1.41089,1.4113,1.41086,1.41107,191400000.0
2006-03-21 11:54:00,1.41102,1.41102,1.41052,1.41074,326900001.0
2006-03-21 11:55:00,1.41078,1.41088,1.4106,1.41069,478700000.0
2006-03-21 11:56:00,1.41048,1.41056,1.41019,1.41046,456500002.0
2006-03-21 11:57:00,1.41065,1.41077,1.41037,1.41047,524900001.0
2006-03-21 11:58:00,1.41058,1.41094,1.41028,1.41076,482600001.0
2006-03-21 11:59:00,1.41086,1.41162,1.41054,1.41115,435800001.0
2006-03-21 12:00:00,1.41113,1.41215,1.41113,1.41207,506300001.0
2006-03-21 12:01:00,1.41211,1.41232,1.41199,1.41218,407000001.0
2006-03-21 12:02:00,1.41213,1.41215,1.41167,1.41167,392200000.0
2006-03-21 12:03:00,1.41179,1.41188,1.41159,1.41164,368500001.0
2006-03-21 12:04:00,1.4115,1.41219,1.4111,1.41214,448300002.0
2006-03-21 12:05:00,1.41226,1.41227,1.41184,1.41184,372000000.0
2006-03-21 12:06:00,1.41172,1.41203,1.41153,1.41156,359200001.0
2006-03-21 12:07:00,1.41155,1.41174,1.41143,1.41173,307700000.0
2006-03-21 12:08:00,1.412,1.412,1.4116,1.4118,434000001.0
2006-03-21 12:09:00,1.41178,1.41178,1.41143,1.41153,434000001.0
2006-03-21 12:10:00,1.41152,1.41166,1.41136,1.4116,365500000.0
2006-03-21 12:11:00,1.41156,1.41164,1.41131,1.41131,257600001.0
2006-03-21 12:12:00,1.41119,1.4112,1.41093,1.4111,241900002.0
2006-03-21 12:13:00,1.4111,1.41143,1.41109,1.41129,628800002.0
2006-03-21 12:14:00,1.41138,1.41162,1.41122,1.41152,658300004.0
2006-03-21 12:15:00,1.41145,1.4116,1.41127,1.41137,353300003.0
2006-03-21 12:16:00,1.41137,1.41181,1.41136,1.41181,406900002.0
2006-03-21 12:17:00,1.41188,1.41201,1.41183,1.41183,214700000.0
2006-03-21 12:18:00,1.4119,1.41207,1.41172,1.41207,298000001.0
2006-03-21 12:19:00,1.41224,1.41241,1.41211,1.41225,402600000.0
2006-03-21 12:20:00,1.41226,1.41238,1.41213,1.41232,463500002.0
2006-03-21 12:21:00,1.41229,1.41236,1.41212,1.41218,382200000.0
2006-03-21 12:22:00,1.41214,1.41215,1.41192,1.41203,295100001.0
2006-03-21 12:23:00,1.41205,1.41228,1.41201,1.41208,410200001.0
2006-03-21 12:24:00,1.41188,1.41225,1.41178,1.41179,639900000.0
2006-03-21 12:25:00,1.41199,1.41219,1.41189,1.41201,417300002.0
2006-03-21 12:26:00,1.41196,1.4121,1.41185,1.41193,448600000.0
2006-03-21 12:27:00,1.41187,1.412,1.41175,1.41191,435600001.0
2006-03-21 12:28:00,1.41188,1.41214,1.41173,1.41187,477400000.0
2006-03-21 12:29:00,1.41169,1.41175,1.4113,1.41148,713000003.0
2006-03-21 12:30:00,1.41146,1.41172,1.41135,1.41148,598800001.0
2006-03-21 12:31:00,1.41151,1.41157,1.41122,1.41142,673900003.0
2006-03-21 12:32:00,1.41145,1.41167,1.41135,1.41145,682300001.0
2006-03-21 12:33:00,1.41147,1.41151,1.41132,1.4115,51800000.0
2006-03-21 12:34:00,1.41144,1.41165,1.41126,1.41137,590300000.0
2006-03-21 12:35:00,1.41157,1.41157,1.41116,1.41118,522400001.0
2006-03-21 12:36:00,1.41116,1.41116,1.41084,1.41086,414900000.0
2006-03-21 12:37:00,1.4109,1.41098,1.41077,1.41084,521600001.0
2006-03-21 12:38:00,1.41085,1.41105,1.41082,1.41097,687700002.0
2006-03-21 12:39:00,1.41101,1.41103,1.41058,1.41085,429100001.0
2006-03-21 12:40:00,1.411,1.41136,1.41096,1.41136,543600001.0
2006-03-21 12:41:00,1.41148,1.41165,1.41139,1.41144,271700003.0
2006-03-21 12:42:00,1.41154,1.41176,1.41139,1.41176,351700000.0
2006-03-21 12:43:00,1.41172,1.41188,1.41165,1.41175,479000002.0
2006-03-21 12:44:00,1.41174,1.41182,1.41154,1.41171,408500003.0
2006-03-21 12:45:00,1.4116,1.41163,1.4113,1.4116,468900001.0
2006-03-21 12:46:00,1.41155,1.41162,1.41143,1.41151,414300000.0
2006-03-21 12:47:00,1.4114,1.41159,1.41132,1.41145,378100002.0
2006-03-21 12:48:00,1.41147,1.41164,1.41137,1.4115,495000000.0
2006-03-21 12:49:00,1.41154,1.41166,1.41141,1.41153,501600002.0
2006-03-21 12:50:00,1.41165,1.41184,1.41148,1.41156,468500001.0
2006-03-21 12:51:00,1.41153,1.41183,1.4115,1.41173,399400001.0
2006-03-21 12:52:00,1.41156,1.41172,1.41141,1.41161,321600001.0
2006-03-21 12:53:00,1.4117,1.4119,1.41162,1.41176,278900002.0
2006-03-21 12:54:00,1.41168,1.41185,1.41156,1.41164,396400001.0
2006-03-21 12:55:00,1.41171,1.41186,1.41158,1.4117,493500000.0
2006-03-21 12:56:00,1.41163,1.41173,1.41143,1.41153,426600000.0
2006-03-21 12:57:00,1.41184,1.41189,1.4115,1.4117,540800000.0
2006-03-21 12:58:00,1.41175,1.4118,1.41162,1.41175,318600000.0
2006-03-21 12:59:00,1.41174,1.41188,1.41159,1.41168,708000000.0
2006-03-21 13:00:00,1.41168,1.4118,1.41154,1.4118,262700000.0
2006-03-21 13:01:00,1.41171,1.4118,1.41148,1.41169,373600001.0
2006-03-21 13:02:00,1.41162,1.41196,1.41162,1.41173,397100000.0
2006-03-21 13:03:00,1.41166,1.41187,1.41151,1.41151,418300002.0
2006-03-21 13:04:00,1.41157,1.41165,1.41132,1.41148,261100000.0
2006-03-21 13:05:00,1.41145,1.41213,1.41145,1.41185,135100000.0
2006-03-21 13:06:00,1.41194,1.41211,1.41183,1.41208,418100000.0
2006-03-21 13:07:00,1.4121,1.41214,1.41194,1.41195,297800000.0
2006-03-21 13:08:00,1.41201,1.41213,1.41182,1.41182,173800001.0
2006-03-21 13:09:00,1.41177,1.41185,1.4115,1.41154,301900001.0
2006-03-21 13:10:00,1.41164,1.41178,1.41151,1.41178,145000000.0
2006-03-21 13:11:00,1.41187,1.41206,1.4117,1.4119,480900001.0
2006-03-21 13:12:00,1.41197,1.41205,1.41182,1.41198,268900000.0
2006-03-21 13:13:00,1.41199,1.41204,1.41191,1.41203,437300002.0
2006-03-21 13:14:00,1.41202,1.41212,1.41188,1.41189,355800001.0
2006-03-21 13:15:00,1.4118,1.41195,1.41156,1.41184,364100000.0
2006-03-21 13:16:00,1.41174,1.41182,1.41169,1.41169,158100000.0
2006-03-21 13:17:00,1.41179,1.41184,1.41171,1.41171,117900000.0
2006-03-21 13:18:00,1.41169,1.41212,1.41169,1.41208,341800003.0
2006-03-21 13:19:00,1.41182,1.41204,1.41169,1.41187,292200000.0
2006-03-21 13:20:00,1.41181,1.41198,1.41171,1.41191,198400000.0
2006-03-21 13:21:00,1.41197,1.412,1.41186,1.41189,173300000.0
2006-03-21 13:22:00,1.41188,1.41197,1.41176,1.41188,226100001.0
2006-03-21 13:23:00,1.41187,1.41219,1.41187,1.41209,261600000.0
2006-03-21 13:24:00,1.41218,1.41221,1.41213,1.41218,249700001.0
2006-03-21 13:25:00,1.41209,1.41216,1.41204,1.41209,140100000.0
2006-03-21 13:26:00,1.4121,1.41232,1.41205,1.41213,211200000.0
2006-03-21 13:27:00,1.41214,1.4125,1.41212,1.41249,315800001.0
2006-03-21 13:28:00,1.41256,1.41277,1.41252,1.41261,504500000.0
2006-03-21 13:29:00,1.41242,1.4126,1.41228,1.41244,691800001.0
2006-03-21 13:30:00,1.41265,1.41277,1.41248,1.41269,526100001.0
2006-03-21 13:31:00,1.41273,1.41294,1.41261,1.4128,496500000.0
2006-03-21 13:32:00,1.41282,1.41312,1.41282,1.41303,232000000.0
2006-03-21 13:33:00,1.41295,1.413,1.4128,1.41284,441300001.0
2006-03-21 13:34:00,1.41282,1.41302,1.41274,1.41286,300400001.0
2006-03-21 13:35:00,1.41303,1.41303,1.41263,1.41276,387800001.0
2006-03-21 13:36:00,1.41274,1.41279,1.4125,1.41253,472900001.0
2006-03-21 13:37:00,1.41246,1.41261,1.41246,1.41251,463300001.0
2006-03-21 13:38:00,1.41251,1.41269,1.41243,1.41246,403500001.0
2006-03-21 13:39:00,1.41251,1.41266,1.41246,1.41251,279400001.0
2006-03-21 13:40:00,1.41226,1.41256,1.41224,1.41241,415900000.0
2006-03-21 13:41:00,1.4126,1.41268,1.41245,1.41247,214700000.0
2006-03-21 13:42:00,1.41245,1.41251,1.41231,1.41232,211600000.0
2006-03-21 13:43:00,1.41242,1.41258,1.41242,1.41245,145600000.0
2006-03-21 13:44:00,1.41237,1.41252,1.41226,1.41239,256900001.0
2006-03-21 13:45:00,1.41247,1.41252,1.41215,1.41225,453700001.0
2006-03-21 13:46:00,1.41225,1.41243,1.41211,1.41224,442100001.0
2006-03-21 13:47:00,1.41212,1.41223,1.41187,1.41198,528200001.0
2006-03-21 13:48:00,1.41184,1.41184,1.41141,1.41155,290700001.0
2006-03-21 13:49:00,1.41158,1.4116,1.41145,1.41147,228200000.0
2006-03-21 13:50:00,1.41124,1.41124,1.41085,1.41106,343100001.0
2006-03-21 13:51:00,1.41106,1.41118,1.41069,1.41112,257900001.0
2006-03-21 13:52:00,1.41107,1.41144,1.41107,1.41132,443900001.0
2006-03-21 13:53:00,1.4112,1.41147,1.4112,1.4114,503600000.0
2006-03-21 13:54:00,1.41133,1.41162,1.41125,1.41153,357700001.0
2006-03-21 13:55:00,1.41141,1.41167,1.4113,1.41148,334700000.0
2006-03-21 13:56:00,1.41152,1.41179,1.41147,1.41179,438100000.0
2006-03-21 13:57:00,1.41185,1.41194,1.41165,1.41194,336800002.0
2006-03-21 13:58:00,1.41186,1.41198,1.41156,1.41181,196000000.0
2006-03-21 13:59:00,1.41165,1.41199,1.41165,1.41199,434000001.0
2006-03-21 14:00:00,1.41187,1.41198,1.41173,1.41177,309900000.0
2006-03-21 14:01:00,1.41167,1.41179,1.41162,1.41171,389000000.0
2006-03-21 14:02:00,1.41177,1.41223,1.41177,1.41221,307700000.0
2006-03-21 14:03:00,1.41211,1.41244,1.41211,1.41221,429000002.0
2006-03-21 14:04:00,1.41215,1.4124,1.41203,1.41203,472100001.0
2006-03-21 14:05:00,1.41211,1.41223,1.41198,1.41208,311900000.0
2006-03-21 14:06:00,1.41203,1.41226,1.41184,1.41203,307500002.0
2006-03-21 14:07:00,1.4121,1.4121,1.41168,1.41177,330800000.0
2006-03-21 14:08:00,1.41183,1.41212,1.4117,1.41177,385600001.0
2006-03-21 14:09:00,1.41189,1.41222,1.41188,1.41195,166600000.0
2006-03-21 14:10:00,1.41195,1.41227,1.41195,1.41221,289800000.0
2006-03-21 14:11:00,1.41229,1.4124,1.41215,1.4124,121400001.0
2006-03-21 14:12:00,1.41233,1.41233,1.41194,1.41206,267400001.0
2006-03-21 14:13:00,1.41205,1.41227,1.41201,1.41209,174800000.0
2006-03-21 14:14:00,1.41192,1.41204,1.41187,1.41197,214300000.0
2006-03-21 14:15:00,1.41181,1.41189,1.41157,1.41184,413200002.0
2006-03-21 14:16:00,1.4118,1.41195,1.41173,1.41185,168700000.0
2006-03-21 14:17:00,1.4119,1.41209,1.4117,1.41192,611200000.0
2006-03-21 14:18:00,1.41196,1.41208,1.41174,1.4119,342200000.0
2006-03-21 14:19:00,1.41189,1.41206,1.41173,1.41201,422500000.0
2006-03-21 14:20:00,1.41204,1.41212,1.41191,1.41212,181400000.0
2006-03-21 14:21:00,1.4121,1.41224,1.41201,1.41201,433700001.0
2006-03-21 14:22:00,1.41197,1.41197,1.41162,1.41171,624500002.0
2006-03-21 14:23:00,1.41191,1.41191,1.41167,1.41179,166700000.0
2006-03-21 14:24:00,1.41156,1.41185,1.4115,1.41154,441000001.0
2006-03-21 14:25:00,1.41165,1.41201,1.41152,1.41184,573000002.0
2006-03-21 14:26:00,1.41188,1.41197,1.41177,1.41179,551000000.0
2006-03-21 14:27:00,1.41179,1.41204,1.4117,1.41192,367200001.0
2006-03-21 14:28:00,1.41185,1.41189,1.41136,1.41173,42000000.0
2006-03-21 14:29:00,1.41168,1.41185,1.41158,1.41183,37400000.0
2006-03-21 14:30:00,1.41192,1.41202,1.41146,1.41197,52800000.0
2006-03-21 14:31:00,1.41161,1.41186,1.41161,1.41169,30400000.0
2006-03-21 14:32:00,1.41178,1.41192,1.4117,1.41192,49200000.0
2006-03-21 14:33:00,1.4117,1.41184,1.41157,1.4118,30600000.0
2006-03-21 14:34:00,1.41196,1.41201,1.41188,1.41196,25800000.0
2006-03-21 14:35:00,1.4121,1.41219,1.41195,1.41214,49600000.0
2006-03-21 14:36:00,1.41224,1.41251,1.4121,1.4121,57100000.0
2006-03-21 14:37:00,1.41265,1.41286,1.4125,1.41286,40000000.0
2006-03-21 14:38:00,1.41283,1.41283,1.41256,1.41283,27600000.0
2006-03-21 14:39:00,1.41263,1.41286,1.4123,1.41279,27800000.0
2006-03-21 14:40:00,1.41278,1.4131,1.41278,1.41299,49200001.0
2006-03-21 14:41:00,1.41305,1.41313,1.4129,1.41306,27200000.0
2006-03-21 14:42:00,1.41308,1.41308,1.41239,1.41239,32800000.0
2006-03-21 14:43:00,1.4129,1.41308,1.41286,1.41301,61600000.0
2006-03-21 14:44:00,1.41301,1.41315,1.41289,1.41296,34600000.0
2006-03-21 14:45:00,1.41285,1.41325,1.41271,1.4131,51600000.0
2006-03-21 14:46:00,1.41321,1.41321,1.41282,1.41285,32200000.0
2006-03-21 14:47:00,1.41282,1.41297,1.41267,1.41293,29600000.0
2006-03-21 14:48:00,1.41284,1.41333,1.41267,1.41333,57300000.0
2006-03-21 14:49:00,1.41329,1.41353,1.41314,1.41316,37200000.0
2006-03-21 14:50:00,1.413,1.41325,1.413,1.41325,42400000.0
2006-03-21 14:51:00,1.41326,1.41343,1.41316,1.41328,39800000.0
2006-03-21 14:52:00,1.41321,1.41334,1.41304,1.41327,29000000.0
2006-03-21 14:53:00,1.41309,1.41311,1.41274,1.41283,28000000.0
2006-03-21 14:54:00,1.4129,1.4129,1.41244,1.41246,25000000.0
2006-03-21 14:55:00,1.4129,1.41328,1.4129,1.41309,48800001.0
2006-03-21 14:56:00,1.41332,1.41339,1.41322,1.41335,29800000.0
2006-03-21 14:57:00,1.41335,1.41335,1.41309,1.41312,40000000.0
2006-03-21 14:58:00,1.41305,1.41338,1.41305,1.41316,44800000.0
2006-03-21 14:59:00,1.41326,1.41352,1.41322,1.41335,34600000.0
2006-03-21 15:00:00,1.41351,1.41368,1.41332,1.41332,50200000.0
2006-03-21 15:01:00,1.41371,1.41382,1.4136,1.41365,44900000.0
2006-03-21 15:02:00,1.41355,1.4137,1.41348,1.41366,33000000.0
2006-03-21 15:03:00,1.41354,1.41356,1.41306,1.41314,44800000.0
2006-03-21 15:04:00,1.41323,1.41345,1.41316,1.41335,38100000.0
2006-03-21 15:05:00,1.41321,1.4133,1.41312,1.41326,23800000.0
2006-03-21 15:06:00,1.41304,1.41337,1.41272,1.41327,44200000.0
2006-03-21 15:07:00,1.41356,1.41356,1.41325,1.41348,35400000.0
2006-03-21 15:08:00,1.41336,1.41347,1.41318,1.41338,49600000.0
2006-03-21 15:09:00,1.41327,1.41341,1.41318,1.4134,46800000.0
2006-03-21 15:10:00,1.41317,1.41335,1.41306,1.41315,29800000.0
2006-03-21 15:11:00,1.41341,1.41381,1.41341,1.41373,25600000.0
2006-03-21 15:12:00,1.41369,1.41436,1.41369,1.41402,36200000.0
2006-03-21 15:13:00,1.4141,1.41411,1.41402,1.41407,28200000.0
2006-03-21 15:14:00,1.41374,1.41398,1.41374,1.41381,34000000.0
2006-03-21 15:15:00,1.41398,1.41406,1.41364,1.41404,54200000.0
2006-03-21 15:16:00,1.4139,1.41391,1.41375,1.41391,28000000.0
2006-03-21 15:17:00,1.41392,1.41392,1.41366,1.4138,36400000.0
2006-03-21 15:18:00,1.41366,1.41403,1.41359,1.41403,41200000.0
2006-03-21 15:19:00,1.41409,1.41432,1.41392,1.41411,35200000.0
2006-03-21 15:20:00,1.4142,1.4146,1.4142,1.4145,44700000.0
2006-03-21 15:21:00,1.41452,1.41469,1.41444,1.41469,27400000.0
2006-03-21 15:22:00,1.41454,1.41461,1.41425,1.41455,39200000.0
2006-03-21 15:23:00,1.41461,1.4147,1.41436,1.41456,21600000.0
2006-03-21 15:24:00,1.41456,1.41456,1.41349,1.41349,38000000.0
2006-03-21 15:25:00,1.41326,1.41362,1.41309,1.41362,35400000.0
2006-03-21 15:26:00,1.41403,1.41425,1.41384,1.41401,38200000.0
2006-03-21 15:27:00,1.41397,1.41412,1.41301,1.41312,25200000.0
2006-03-21 15:28:00,1.41294,1.41316,1.4129,1.4129,26700000.0
2006-03-21 15:29:00,1.41295,1.41304,1.41261,1.41264,48300000.0
2006-03-21 15:30:00,1.41298,1.41303,1.41228,1.41256,42200001.0
2006-03-21 15:31:00,1.41284,1.41301,1.41257,1.413,30400000.0
2006-03-21 15:32:00,1.41304,1.41326,1.41292,1.41306,44500000.0
2006-03-21 15:33:00,1.41319,1.41324,1.41245,1.41316,43200000.0
2006-03-21 15:34:00,1.41317,1.41328,1.41258,1.41258,42600000.0
2006-03-21 15:35:00,1.41256,1.41279,1.41238,1.41238,22000000.0
2006-03-21 15:36:00,1.41266,1.41277,1.41241,1.41259,47400000.0
2006-03-21 15:37:00,1.41282,1.41295,1.41234,1.41278,42400000.0
2006-03-21 15:38:00,1.41289,1.41315,1.41255,1.41315,30400000.0
2006-03-21 15:39:00,1.41317,1.41334,1.41305,1.41324,27800000.0
2006-03-21 15:40:00,1.41327,1.41334,1.413,1.413,31200000.0
2006-03-21 15:41:00,1.41298,1.41298,1.41206,1.4125,24600000.0
2006-03-21 15:42:00,1.41252,1.41264,1.41209,1.41231,37400001.0
2006-03-21 15:43:00,1.41251,1.41275,1.4122,1.41267,59000000.0
2006-03-21 15:44:00,1.41286,1.41298,1.41248,1.4129,25600000.0
2006-03-21 15:45:00,1.41289,1.41304,1.41252,1.41282,51600000.0
2006-03-21 15:46:00,1.41298,1.41316,1.41282,1.41294,41000000.0
2006-03-21 15:47:00,1.41289,1.41331,1.41289,1.41325,33200000.0
2006-03-21 15:48:00,1.41321,1.41341,1.41301,1.41319,47100000.0
2006-03-21 15:49:00,1.41301,1.41308,1.41284,1.41306,54000000.0
2006-03-21 15:50:00,1.41281,1.41297,1.41267,1.4127,33000000.0
2006-03-21 15:51:00,1.41265,1.41285,1.41265,1.41272,29200000.0
2006-03-21 15:52:00,1.4127,1.41278,1.41239,1.41247,36100000.0
2006-03-21 15:53:00,1.41254,1.4128,1.41237,1.4125,37800000.0
2006-03-21 15:54:00,1.41265,1.41283,1.41264,1.41268,31500000.0
2006-03-21 15:55:00,1.41287,1.413,1.41256,1.41267,54300000.0
2006-03-21 15:56:00,1.41265,1.4128,1.41242,1.41259,44800000.0
2006-03-21 15:57:00,1.41252,1.41284,1.41252,1.41262,35800000.0
2006-03-21 15:58:00,1.41286,1.41287,1.41252,1.41252,31600000.0
2006-03-21 15:59:00,1.41234,1.41239,1.41214,1.41227,23200000.0
2006-03-21 16:00:00,1.41256,1.41256,1.41232,1.41238,42600000.0
2006-03-21 16:01:00,1.41232,1.41327,1.41224,1.41317,35000000.0
2006-03-21 16:02:00,1.41292,1.41292,1.41236,1.41272,32000000.0
2006-03-21 16:03:00,1.41239,1.41288,1.41239,1.4126,55900000.0
2006-03-21 16:04:00,1.41257,1.41305,1.41257,1.41294,56400002.0
2006-03-21 16:05:00,1.41281,1.41313,1.4126,1.41276,22400000.0
2006-03-21 16:06:00,1.4125,1.41265,1.41234,1.4124,35000000.0
2006-03-21 16:07:00,1.41232,1.41268,1.41232,1.41262,55800002.0
2006-03-21 16:08:00,1.41269,1.41282,1.41251,1.4126,28000000.0
2006-03-21 16:09:00,1.41243,1.41252,1.41218,1.41251,37600000.0
2006-03-21 16:10:00,1.41251,1.41261,1.41238,1.4126,28400000.0
2006-03-21 16:11:00,1.4122,1.41254,1.41211,1.4124,23200000.0
2006-03-21 16:12:00,1.41213,1.41236,1.41183,1.4119,49000000.0
2006-03-21 16:13:00,1.41155,1.41185,1.41131,1.41185,23400000.0
2006-03-21 16:14:00,1.41166,1.41196,1.41162,1.41192,66000001.0
2006-03-21 16:15:00,1.41177,1.41195,1.41121,1.41138,31600000.0
2006-03-21 16:16:00,1.41121,1.41128,1.41093,1.41093,26600000.0
2006-03-21 16:17:00,1.4109,1.41104,1.41057,1.41057,26000000.0
2006-03-21 16:18:00,1.41048,1.41082,1.41042,1.41082,21000000.0
2006-03-21 16:19:00,1.41103,1.41113,1.41084,1.41098,43800000.0
2006-03-21 16:20:00,1.41078,1.41113,1.41078,1.41093,45500000.0
2006-03-21 16:21:00,1.4109,1.41125,1.4109,1.41109,47900000.0
2006-03-21 16:22:00,1.41118,1.41123,1.41095,1.41107,36600000.0
2006-03-21 16:23:00,1.41124,1.41138,1.41124,1.41135,28800000.0
2006-03-21 16:24:00,1.4114,1.41148,1.4112,1.41131,27600000.0
2006-03-21 16:25:00,1.41149,1.41155,1.41092,1.41139,39000000.0
2006-03-21 16:26:00,1.41154,1.41183,1.41147,1.41164,47000000.0
2006-03-21 16:27:00,1.41165,1.4118,1.41156,1.41158,38000000.0
2006-03-21 16:28:00,1.41196,1.41212,1.41164,1.412,37000000.0
2006-03-21 16:29:00,1.41221,1.41222,1.41188,1.41214,30200000.0
2006-03-21 16:30:00,1.41215,1.41226,1.41193,1.41207,47000000.0
2006-03-21 16:31:00,1.41212,1.41224,1.41199,1.41218,43000000.0
2006-03-21 16:32:00,1.41246,1.41247,1.41206,1.41247,36800000.0
2006-03-21 16:33:00,1.4123,1.4124,1.41191,1.41221,43300000.0
2006-03-21 16:34:00,1.41232,1.41239,1.41198,1.41216,42000000.0
2006-03-21 16:35:00,1.41225,1.41236,1.4121,1.41236,47200000.0
2006-03-21 16:36:00,1.41225,1.41245,1.41212,1.41236,36600000.0
2006-03-21 16:37:00,1.41227,1.41247,1.41209,1.41223,44200001.0
2006-03-21 16:38:00,1.41217,1.41233,1.41174,1.41204,48800000.0
2006-03-21 16:39:00,1.41219,1.4122,1.41202,1.41203,32400000.0
2006-03-21 16:40:00,1.41204,1.4123,1.4119,1.4123,37800000.0
2006-03-21 16:41:00,1.41183,1.41254,1.41183,1.41219,44200001.0
2006-03-21 16:42:00,1.41212,1.41215,1.41185,1.41194,49600000.0
2006-03-21 16:43:00,1.41196,1.41201,1.41175,1.41191,63400000.0
2006-03-21 16:44:00,1.41182,1.41182,1.41092,1.41123,39600000.0
2006-03-21 16:45:00,1.41111,1.41177,1.41111,1.41151,32600000.0
2006-03-21 16:46:00,1.41168,1.41171,1.41126,1.41126,73900001.0
2006-03-21 16:47:00,1.41138,1.41158,1.41103,1.41127,53700000.0
2006-03-21 16:48:00,1.41125,1.41141,1.41074,1.41128,25800000.0
2006-03-21 16:49:00,1.41113,1.41122,1.41081,1.41116,40000000.0
2006-03-21 16:50:00,1.41108,1.41124,1.41091,1.41091,57100001.0
2006-03-21 16:51:00,1.41093,1.41118,1.41082,1.41118,24200000.0
2006-03-21 16:52:00,1.41121,1.41121,1.41101,1.41107,30800000.0
2006-03-21 16:53:00,1.41118,1.41159,1.41112,1.41156,41400000.0
2006-03-21 16:54:00,1.41165,1.41173,1.41128,1.41152,42800000.0
2006-03-21 16:55:00,1.41162,1.41162,1.41126,1.41144,32800000.0
2006-03-21 16:56:00,1.4112,1.41129,1.41097,1.41106,39800000.0
2006-03-21 16:57:00,1.41085,1.41116,1.41072,1.41114,30300000.0
2006-03-21 16:58:00,1.41094,1.41096,1.41072,1.41073,42000001.0
2006-03-21 16:59:00,1.411,1.41144,1.41095,1.41144,39800001.0
2006-03-21 17:00:00,1.41105,1.41139,1.41105,1.41128,41400000.0
2006-03-21 17:01:00,1.41128,1.4116,1.411,1.41107,44300000.0
2006-03-21 17:02:00,1.41109,1.41143,1.41109,1.4114,50700000.0
2006-03-21 17:03:00,1.41174,1.41177,1.41125,1.4115,32400000.0
2006-03-21 17:04:00,1.41162,1.41162,1.41094,1.41114,30200000.0
2006-03-21 17:05:00,1.411,1.41118,1.41055,1.41118,38000000.0
2006-03-21 17:06:00,1.41107,1.41139,1.41094,1.41136,39800000.0
2006-03-21 17:07:00,1.41134,1.41137,1.41099,1.41125,46000000.0
2006-03-21 17:08:00,1.41086,1.4111,1.41082,1.41098,25200000.0
2006-03-21 17:09:00,1.41098,1.41105,1.41064,1.41078,36200000.0
2006-03-21 17:10:00,1.41072,1.41099,1.41017,1.41017,28200000.0
2006-03-21 17:11:00,1.41022,1.41023,1.40982,1.40996,22800000.0
2006-03-21 17:12:00,1.41009,1.41037,1.40991,1.40998,28000000.0
2006-03-21 17:13:00,1.40994,1.41033,1.40994,1.41033,34000000.0
2006-03-21 17:14:00,1.4102,1.41054,1.4102,1.41024,45700000.0
2006-03-21 17:15:00,1.41048,1.41048,1.41008,1.41008,34200000.0
2006-03-21 17:16:00,1.41005,1.41051,1.40998,1.41021,48700001.0
2006-03-21 17:17:00,1.4102,1.41041,1.40989,1.41016,63200001.0
2006-03-21 17:18:00,1.41026,1.41026,1.40954,1.40997,46400000.0
2006-03-21 17:19:00,1.40973,1.41025,1.40973,1.41025,30100000.0
2006-03-21 17:20:00,1.41008,1.41017,1.40972,1.4098,39000000.0
2006-03-21 17:21:00,1.41012,1.4102,1.40948,1.40992,53600000.0
2006-03-21 17:22:00,1.40975,1.40993,1.40975,1.40981,44800000.0
2006-03-21 17:23:00,1.40953,1.4099,1.40953,1.40984,29600000.0
2006-03-21 17:24:00,1.40985,1.40989,1.40948,1.4096,40900000.0
2006-03-21 17:25:00,1.40934,1.40984,1.40934,1.40967,37800000.0
2006-03-21 17:26:00,1.40959,1.4097,1.40942,1.40942,50300000.0
2006-03-21 17:27:00,1.40965,1.40986,1.40959,1.40959,28600000.0
2006-03-21 17:28:00,1.40969,1.40969,1.40939,1.40947,48500001.0
2006-03-21 17:29:00,1.40949,1.4098,1.40921,1.40979,41200000.0
2006-03-21 17:30:00,1.40988,1.40993,1.40942,1.40982,53000000.0
2006-03-21 17:31:00,1.40976,1.40976,1.40945,1.40951,37700000.0
2006-03-21 17:32:00,1.40939,1.40966,1.40939,1.40942,30800000.0
2006-03-21 17:33:00,1.40933,1.40946,1.40933,1.40937,61000000.0
2006-03-21 17:34:00,1.40938,1.40951,1.40907,1.40936,52000000.0
2006-03-21 17:35:00,1.40939,1.40939,1.40912,1.40927,38300000.0
2006-03-21 17:36:00,1.40951,1.41009,1.4095,1.41009,44000000.0
2006-03-21 17:37:00,1.41017,1.41021,1.40963,1.41014,24400000.0
2006-03-21 17:38:00,1.40998,1.41036,1.40998,1.41011,53600000.0
2006-03-21 17:39:00,1.41024,1.41031,1.4102,1.4103,32800000.0
2006-03-21 17:40:00,1.41004,1.41037,1.41004,1.41018,45800001.0
2006-03-21 17:41:00,1.41016,1.41037,1.41006,1.41013,58400001.0
2006-03-21 17:42:00,1.41011,1.41013,1.40975,1.40992,36800000.0
2006-03-21 17:43:00,1.40987,1.40994,1.40961,1.40994,42200001.0
2006-03-21 17:44:00,1.40986,1.40986,1.40946,1.40946,44500000.0
2006-03-21 17:45:00,1.40954,1.4096,1.40926,1.40936,21200000.0
2006-03-21 17:46:00,1.40934,1.40963,1.40926,1.40954,41400000.0
2006-03-21 17:47:00,1.40954,1.40992,1.40954,1.40968,48600000.0
2006-03-21 17:48:00,1.40976,1.40988,1.40942,1.40976,31400000.0
2006-03-21 17:49:00,1.40976,1.40976,1.40906,1.40951,26800000.0
2006-03-21 17:50:00,1.40955,1.40955,1.40889,1.40906,42600000.0
2006-03-21 17:51:00,1.40891,1.40905,1.40867,1.40876,40200000.0
2006-03-21 17:52:00,1.40867,1.40884,1.40847,1.40884,20800000.0
2006-03-21 17:53:00,1.40887,1.40899,1.40859,1.40862,29000000.0
2006-03-21 17:54:00,1.4085,1.40892,1.40829,1.4089,35800000.0
2006-03-21 17:55:00,1.40901,1.40903,1.40817,1.40889,53300000.0
2006-03-21 17:56:00,1.40893,1.40929,1.40893,1.40919,23200000.0
2006-03-21 17:57:00,1.40929,1.40948,1.40888,1.40898,35600000.0
2006-03-21 17:58:00,1.40905,1.40931,1.40897,1.40931,32400000.0
2006-03-21 17:59:00,1.40924,1.40954,1.40882,1.40912,56800000.0
2006-03-21 18:00:00,1.40913,1.40931,1.40889,1.40903,39800001.0
2006-03-21 18:01:00,1.40924,1.40939,1.40892,1.40892,44600000.0
2006-03-21 18:02:00,1.40899,1.40927,1.40893,1.40893,52100000.0
2006-03-21 18:03:00,1.40877,1.40907,1.40862,1.40862,41400000.0
2006-03-21 18:04:00,1.40897,1.40897,1.40876,1.40884,39600000.0
2006-03-21 18:05:00,1.40909,1.40924,1.40906,1.40909,42700000.0
2006-03-21 18:06:00,1.40907,1.40945,1.40907,1.40932,57600000.0
2006-03-21 18:07:00,1.40952,1.40952,1.40908,1.40932,43200000.0
2006-03-21 18:08:00,1.40932,1.40976,1.40932,1.40962,45300000.0
2006-03-21 18:09:00,1.40958,1.40974,1.40956,1.40956,30000000.0
2006-03-21 18:10:00,1.40943,1.40951,1.4091,1.40951,33800000.0
2006-03-21 18:11:00,1.40983,1.41018,1.40936,1.40939,46800000.0
2006-03-21 18:12:00,1.40937,1.40952,1.40926,1.40926,39800000.0
2006-03-21 18:13:00,1.40934,1.40977,1.40931,1.40963,51800000.0
2006-03-21 18:14:00,1.40933,1.40998,1.40933,1.40984,23000000.0
2006-03-21 18:15:00,1.40969,1.40969,1.40945,1.40964,31400000.0
2006-03-21 18:16:00,1.40974,1.40995,1.40966,1.40982,37400000.0
2006-03-21 18:17:00,1.40975,1.40987,1.4096,1.4096,59200000.0
2006-03-21 18:18:00,1.40975,1.40988,1.40967,1.40979,34800000.0
2006-03-21 18:19:00,1.4102,1.41021,1.41006,1.41008,28000000.0
2006-03-21 18:20:00,1.41023,1.41047,1.40994,1.40996,40100000.0
2006-03-21 18:21:00,1.41005,1.41045,1.41004,1.4101,39400000.0
2006-03-21 18:22:00,1.41004,1.41038,1.40997,1.4102,28200000.0
2006-03-21 18:23:00,1.41004,1.41021,1.4099,1.41009,29800000.0
2006-03-21 18:24:00,1.40997,1.41002,1.40969,1.40981,53100000.0
2006-03-21 18:25:00,1.41023,1.41043,1.40983,1.41029,30600000.0
2006-03-21 18:26:00,1.41033,1.41033,1.40998,1.40998,28300000.0
2006-03-21 18:27:00,1.40984,1.40997,1.4095,1.40986,62100001.0
2006-03-21 18:28:00,1.4097,1.40983,1.40948,1.40952,41900000.0
2006-03-21 18:29:00,1.40961,1.41001,1.40957,1.41001,23600000.0
2006-03-21 18:30:00,1.41016,1.41017,1.41002,1.41007,42400000.0
2006-03-21 18:31:00,1.4101,1.41012,1.40962,1.40977,23400000.0
2006-03-21 18:32:00,1.40981,1.40981,1.40942,1.4096,37200000.0
2006-03-21 18:33:00,1.4095,1.4095,1.40912,1.40922,68100000.0
2006-03-21 18:34:00,1.40922,1.40932,1.40905,1.40905,42000000.0
2006-03-21 18:35:00,1.4089,1.40898,1.40866,1.40889,49600000.0
2006-03-21 18:36:00,1.40824,1.4084,1.40788,1.40797,49400001.0
2006-03-21 18:37:00,1.40797,1.4082,1.40785,1.40791,28400000.0
2006-03-21 18:38:00,1.40772,1.40798,1.40757,1.40798,37900000.0
2006-03-21 18:39:00,1.40761,1.4077,1.40746,1.40746,48100001.0
2006-03-21 18:40:00,1.40721,1.40779,1.40721,1.40779,30600000.0
2006-03-21 18:41:00,1.40793,1.40881,1.40793,1.40881,33800000.0
2006-03-21 18:42:00,1.40856,1.40856,1.40807,1.40856,42400000.0
2006-03-21 18:43:00,1.40838,1.40865,1.4082,1.40829,38500000.0
2006-03-21 18:44:00,1.40827,1.40827,1.40778,1.40778,29800000.0
2006-03-21 18:45:00,1.40786,1.40833,1.40765,1.40817,35600000.0
2006-03-21 18:46:00,1.40839,1.40851,1.40821,1.40832,31800000.0
2006-03-21 18:47:00,1.40861,1.40864,1.4083,1.40834,23400000.0
2006-03-21 18:48:00,1.4085,1.40894,1.4085,1.40881,36300000.0
2006-03-21 18:49:00,1.40875,1.40875,1.40811,1.4082,33000000.0
2006-03-21 18:50:00,1.40821,1.4086,1.40814,1.40852,34400000.0
2006-03-21 18:51:00,1.40834,1.40856,1.40815,1.40822,30400000.0
2006-03-21 18:52:00,1.40794,1.40817,1.40792,1.40808,43700000.0
2006-03-21 18:53:00,1.40808,1.40808,1.40748,1.40748,28200000.0
2006-03-21 18:54:00,1.40752,1.40785,1.4072,1.40785,34000000.0
2006-03-21 18:55:00,1.40768,1.40783,1.40768,1.40776,29100000.0
2006-03-21 18:56:00,1.40752,1.40799,1.40745,1.40745,47700000.0
2006-03-21 18:57:00,1.40782,1.40785,1.40712,1.40714,32800000.0
2006-03-21 18:58:00,1.40712,1.40712,1.40633,1.40638,27800000.0
2006-03-21 18:59:00,1.40639,1.40639,1.40591,1.40631,26100000.0
2006-03-21 19:00:00,1.40627,1.40649,1.40615,1.40644,31600000.0
2006-03-21 19:01:00,1.40645,1.40698,1.40632,1.40698,46700000.0
2006-03-21 19:02:00,1.4071,1.40719,1.40691,1.40702,22800000.0
2006-03-21 19:03:00,1.40689,1.40723,1.40684,1.40709,59600000.0
2006-03-21 19:04:00,1.40701,1.40714,1.40662,1.40677,28000000.0
2006-03-21 19:05:00,1.40688,1.40716,1.40688,1.407,24600000.0
2006-03-21 19:06:00,1.40708,1.4072,1.40689,1.4072,26800000.0
2006-03-21 19:07:00,1.40713,1.40757,1.40713,1.40757,46700000.0
2006-03-21 19:08:00,1.40735,1.40789,1.40735,1.40781,47100000.0
2006-03-21 19:09:00,1.4079,1.40792,1.40783,1.40787,64900000.0
2006-03-21 19:10:00,1.40782,1.4079,1.40725,1.40725,45800000.0
2006-03-21 19:11:00,1.40751,1.40758,1.40728,1.40752,48000000.0
2006-03-21 19:12:00,1.40716,1.40753,1.40716,1.40753,24800000.0
2006-03-21 19:13:00,1.40761,1.40795,1.40737,1.40746,57000001.0
2006-03-21 19:14:00,1.40729,1.40774,1.40729,1.40774,27800000.0
2006-03-21 19:15:00,1.40748,1.40748,1.40706,1.40741,33200000.0
2006-03-21 19:16:00,1.40723,1.40757,1.40723,1.40749,33200000.0
2006-03-21 19:17:00,1.40746,1.40766,1.40733,1.4074,48000000.0
2006-03-21 19:18:00,1.40742,1.40742,1.40708,1.40715,38900000.0
2006-03-21 19:19:00,1.40716,1.40716,1.40629,1.40649,32200000.0
2006-03-21 19:20:00,1.40627,1.40627,1.40517,1.40539,36000000.0
2006-03-21 19:21:00,1.40524,1.40547,1.40414,1.40462,23800000.0
2006-03-21 19:22:00,1.40502,1.40502,1.40414,1.40414,31600000.0
2006-03-21 19:23:00,1.40395,1.40401,1.40363,1.40401,46400000.0
2006-03-21 19:24:00,1.40424,1.40436,1.40396,1.40432,50800000.0
2006-03-21 19:25:00,1.40453,1.40453,1.40423,1.40443,28900000.0
2006-03-21 19:26:00,1.40443,1.40473,1.40416,1.40457,30400000.0
2006-03-21 19:27:00,1.40461,1.40515,1.40446,1.40515,29000000.0
2006-03-21 19:28:00,1.40504,1.40504,1.40441,1.4046,63200001.0
2006-03-21 19:29:00,1.40448,1.40479,1.4042,1.40479,37800000.0
2006-03-21 19:30:00,1.40507,1.40514,1.4048,1.40486,33200000.0
2006-03-21 19:31:00,1.40499,1.4055,1.40495,1.4055,59100000.0
2006-03-21 19:32:00,1.40551,1.4057,1.40544,1.40556,47200000.0
2006-03-21 19:33:00,1.40566,1.40577,1.40549,1.40568,41800000.0
2006-03-21 19:34:00,1.40586,1.4065,1.40586,1.40619,26400000.0
2006-03-21 19:35:00,1.40623,1.40629,1.40576,1.40609,50200000.0
2006-03-21 19:36:00,1.40599,1.40639,1.40597,1.40639,20400000.0
2006-03-21 19:37:00,1.40651,1.40651,1.40597,1.40597,30400000.0
2006-03-21 19:38:00,1.40586,1.40628,1.40586,1.4061,27800000.0
2006-03-21 19:39:00,1.40623,1.40641,1.40608,1.40637,36800000.0
2006-03-21 19:40:00,1.40636,1.40668,1.40634,1.40656,54400000.0
2006-03-21 19:41:00,1.40659,1.40669,1.40648,1.40669,54600000.0
2006-03-21 19:42:00,1.40653,1.40671,1.40644,1.40671,36200000.0
2006-03-21 19:43:00,1.40657,1.40658,1.40613,1.40652,25200000.0
2006-03-21 19:44:00,1.40642,1.40648,1.40634,1.40648,37800000.0
2006-03-21 19:45:00,1.40635,1.4064,1.40615,1.40617,33600000.0
2006-03-21 19:46:00,1.40613,1.40623,1.40566,1.40566,33600000.0
2006-03-21 19:47:00,1.40596,1.40622,1.40591,1.40603,25000000.0
2006-03-21 19:48:00,1.40619,1.40619,1.406,1.406,25400000.0
2006-03-21 19:49:00,1.40593,1.40614,1.40593,1.40604,21000000.0
2006-03-21 19:50:00,1.4063,1.4063,1.4058,1.40605,51800000.0
2006-03-21 19:51:00,1.40589,1.40599,1.40574,1.40599,105200000.0
2006-03-21 19:52:00,1.40606,1.40633,1.40586,1.40608,27000000.0
2006-03-21 19:53:00,1.40628,1.40663,1.40628,1.40646,74300000.0
2006-03-21 19:54:00,1.40637,1.40652,1.40635,1.40648,31300000.0
2006-03-21 19:55:00,1.40646,1.40663,1.40638,1.40639,44900000.0
2006-03-21 19:56:00,1.40643,1.40648,1.4062,1.40638,38000000.0
2006-03-21 19:57:00,1.40628,1.40688,1.40623,1.40688,38700000.0
2006-03-21 19:58:00,1.40679,1.40782,1.40679,1.40765,69700002.0
2006-03-21 19:59:00,1.4077,1.40823,1.40756,1.4082,30800000.0
2006-03-21 20:00:00,1.40835,1.4086,1.40799,1.40799,37600000.0
2006-03-21 20:01:00,1.40814,1.40841,1.40797,1.40819,51400000.0
2006-03-21 20:02:00,1.40836,1.4084,1.40814,1.4084,36400000.0
2006-03-21 20:03:00,1.40858,1.4086,1.40838,1.40857,61400000.0
2006-03-21 20:04:00,1.40867,1.40867,1.40828,1.40844,56600000.0
2006-03-21 20:05:00,1.40846,1.40875,1.4084,1.40851,31700000.0
2006-03-21 20:06:00,1.40878,1.40888,1.40868,1.40873,37800000.0
2006-03-21 20:07:00,1.40859,1.40883,1.4084,1.40881,22400000.0
2006-03-21 20:08:00,1.40875,1.40875,1.40838,1.40849,33200000.0
2006-03-21 20:09:00,1.40852,1.40854,1.4081,1.40819,30600000.0
2006-03-21 20:10:00,1.40782,1.40822,1.40782,1.40812,34900000.0
2006-03-21 20:11:00,1.40817,1.40817,1.40772,1.40776,26200000.0
2006-03-21 20:12:00,1.40782,1.40785,1.4074,1.40772,54000000.0
2006-03-21 20:13:00,1.40761,1.40761,1.40699,1.40708,30400000.0
2006-03-21 20:14:00,1.40692,1.40692,1.4063,1.40672,34800000.0
2006-03-21 20:15:00,1.40666,1.40687,1.40652,1.40687,41600000.0
2006-03-21 20:16:00,1.40678,1.40692,1.40661,1.40661,42000000.0
2006-03-21 20:17:00,1.40659,1.40677,1.40628,1.40663,49700000.0
2006-03-21 20:18:00,1.4066,1.40662,1.40633,1.40633,45400000.0
2006-03-21 20:19:00,1.40633,1.40633,1.40608,1.40628,51000001.0
2006-03-21 20:20:00,1.40627,1.40644,1.40609,1.40644,18200000.0
2006-03-21 20:21:00,1.40632,1.40651,1.40626,1.40651,34000000.0
2006-03-21 20:22:00,1.40653,1.40653,1.40616,1.40634,28200000.0
2006-03-21 20:23:00,1.40644,1.40654,1.40618,1.40642,44400000.0
2006-03-21 20:24:00,1.40667,1.40682,1.40659,1.4067,47400000.0
2006-03-21 20:25:00,1.40706,1.40718,1.40684,1.40699,41900000.0
2006-03-21 20:26:00,1.40714,1.40746,1.40698,1.40717,46000000.0
2006-03-21 20:27:00,1.40736,1.40741,1.40691,1.40703,44200000.0
2006-03-21 20:28:00,1.40722,1.40754,1.40722,1.40754,25400000.0
2006-03-21 20:29:00,1.40758,1.40773,1.40714,1.40753,39500000.0
2006-03-21 20:30:00,1.40755,1.40762,1.40748,1.40762,44800000.0
2006-03-21 20:31:00,1.40753,1.40756,1.40714,1.40747,49300000.0
2006-03-21 20:32:00,1.40734,1.40765,1.40711,1.40765,33600000.0
2006-03-21 20:33:00,1.40778,1.40778,1.40715,1.40722,42400000.0
2006-03-21 20:34:00,1.40694,1.40728,1.4069,1.40692,47200000.0
2006-03-21 20:35:00,1.40683,1.40715,1.40679,1.40679,45600000.0
2006-03-21 20:36:00,1.40676,1.4069,1.40645,1.40662,52800000.0
2006-03-21 20:37:00,1.40675,1.40679,1.40638,1.40667,50100000.0
2006-03-21 20:38:00,1.40648,1.40648,1.40575,1.40592,39000000.0
2006-03-21 20:39:00,1.40583,1.40618,1.40583,1.40601,59000000.0
2006-03-21 20:40:00,1.40604,1.40622,1.40589,1.40589,56500000.0
2006-03-21 20:41:00,1.40594,1.40622,1.40572,1.40622,44000000.0
2006-03-21 20:42:00,1.40626,1.40629,1.40595,1.40618,34400000.0
2006-03-21 20:43:00,1.40593,1.40607,1.40563,1.40563,39800000.0
2006-03-21 20:44:00,1.40597,1.4061,1.40572,1.40605,38400000.0
2006-03-21 20:45:00,1.40587,1.40611,1.40586,1.40586,47600000.0
2006-03-21 20:46:00,1.40609,1.40611,1.40599,1.40609,25800000.0
2006-03-21 20:47:00,1.40612,1.40638,1.4058,1.40615,49700000.0
2006-03-21 20:48:00,1.40604,1.40628,1.40603,1.40612,31600000.0
2006-03-21 20:49:00,1.40612,1.40621,1.40612,1.40618,24200000.0
2006-03-21 20:50:00,1.40607,1.40664,1.406,1.40663,27600000.0
2006-03-21 20:51:00,1.40635,1.40659,1.40635,1.40649,28900000.0
2006-03-21 20:52:00,1.40643,1.40653,1.40632,1.40632,47000000.0
2006-03-21 20:53:00,1.40607,1.40627,1.40607,1.4062,41500000.0
2006-03-21 20:54:00,1.40597,1.40635,1.40588,1.40594,44300000.0
2006-03-21 20:55:00,1.40588,1.40617,1.40578,1.40617,20800000.0
2006-03-21 20:56:00,1.40595,1.40604,1.40591,1.40596,32200000.0
2006-03-21 20:57:00,1.40572,1.40572,1.4053,1.4053,26600000.0
2006-03-21 20:58:00,1.4053,1.40539,1.4052,1.40532,61700000.0
2006-03-21 20:59:00,1.40534,1.4061,1.40534,1.40599,44600000.0
2006-03-21 21:00:00,1.40586,1.40597,1.40561,1.40585,30800000.0
2006-03-21 21:01:00,1.40577,1.40603,1.40533,1.40533,30200000.0
2006-03-21 21:02:00,1.40571,1.40588,1.40542,1.40579,57400001.0
2006-03-21 21:03:00,1.4056,1.4056,1.40526,1.40526,30400000.0
2006-03-21 21:04:00,1.40538,1.40543,1.40525,1.40543,28400000.0
2006-03-21 21:05:00,1.40518,1.40551,1.40518,1.4053,46000000.0
2006-03-21 21:06:00,1.40541,1.40551,1.40526,1.40551,32500000.0
2006-03-21 21:07:00,1.40559,1.4058,1.40559,1.40568,29900000.0
2006-03-21 21:08:00,1.40558,1.40598,1.40551,1.40598,35700000.0
2006-03-21 21:09:00,1.40611,1.40617,1.40584,1.40617,36200000.0
2006-03-21 21:10:00,1.40631,1.40633,1.40608,1.40618,42800000.0
2006-03-21 21:11:00,1.40621,1.40662,1.40608,1.4063,43900000.0
2006-03-21 21:12:00,1.40641,1.40664,1.40637,1.40648,54500000.0
2006-03-21 21:13:00,1.4065,1.40699,1.4065,1.40691,48400000.0
2006-03-21 21:14:00,1.4068,1.40694,1.40672,1.40673,64700000.0
2006-03-21 21:15:00,1.40671,1.40689,1.40671,1.40681,35000000.0
2006-03-21 21:16:00,1.40642,1.40681,1.40642,1.40668,31600000.0
2006-03-21 21:17:00,1.40687,1.40688,1.40648,1.40648,31600000.0
2006-03-21 21:18:00,1.40721,1.40721,1.40661,1.40691,43300000.0
2006-03-21 21:19:00,1.4068,1.40691,1.40674,1.40681,25800000.0
2006-03-21 21:20:00,1.40691,1.4071,1.40677,1.40697,36600000.0
2006-03-21 21:21:00,1.40698,1.40733,1.40698,1.40717,33200000.0
2006-03-21 21:22:00,1.40661,1.40715,1.40661,1.40709,46200000.0
2006-03-21 21:23:00,1.40711,1.40723,1.40674,1.40674,48400000.0
2006-03-21 21:24:00,1.4069,1.40726,1.40676,1.40699,48900000.0
2006-03-21 21:25:00,1.4071,1.40725,1.40673,1.40673,44800000.0
2006-03-21 21:26:00,1.4073,1.4073,1.40694,1.40694,36800001.0
2006-03-21 21:27:00,1.40696,1.407,1.40687,1.40693,20000000.0
2006-03-21 21:28:00,1.40686,1.40705,1.40686,1.40705,35000000.0
2006-03-21 21:29:00,1.40718,1.40718,1.40679,1.40679,52800000.0
2006-03-21 21:30:00,1.40691,1.40698,1.40674,1.40691,28000000.0
2006-03-21 21:31:00,1.40714,1.40719,1.40703,1.4071,42000001.0
2006-03-21 21:32:00,1.40709,1.40709,1.40677,1.40677,30500000.0
2006-03-21 21:33:00,1.40678,1.40688,1.4067,1.40686,33200000.0
2006-03-21 21:34:00,1.40694,1.40697,1.40688,1.40697,37600000.0
2006-03-21 21:35:00,1.40685,1.4069,1.40652,1.4069,23200000.0
2006-03-21 21:36:00,1.40703,1.40703,1.40666,1.40696,28200000.0
2006-03-21 21:37:00,1.40698,1.40698,1.40675,1.40675,26000000.0
2006-03-21 21:38:00,1.40667,1.40667,1.40645,1.4066,35400000.0
2006-03-21 21:39:00,1.40642,1.40666,1.40642,1.40663,30000000.0
2006-03-21 21:40:00,1.40648,1.40668,1.40648,1.40663,26000000.0
2006-03-21 21:41:00,1.40661,1.40674,1.4065,1.40667,51600000.0
2006-03-21 21:42:00,1.40662,1.40668,1.40617,1.40617,28000000.0
2006-03-21 21:43:00,1.4064,1.40648,1.40631,1.40646,53200001.0
2006-03-21 21:44:00,1.40638,1.40659,1.40636,1.40636,33300000.0
2006-03-21 21:45:00,1.40642,1.40657,1.40636,1.40638,29200000.0
2006-03-21 21:46:00,1.40631,1.40635,1.406,1.4062,53200001.0
2006-03-21 21:47:00,1.40613,1.40625,1.40602,1.40602,30600000.0
2006-03-21 21:48:00,1.40613,1.40613,1.40585,1.40593,31000000.0
2006-03-21 21:49:00,1.40593,1.40594,1.40578,1.40584,31600000.0
2006-03-21 21:50:00,1.40595,1.40606,1.4059,1.40591,49600000.0
2006-03-21 21:51:00,1.40576,1.40599,1.40576,1.40584,34600000.0
2006-03-21 21:52:00,1.40572,1.40598,1.40572,1.40596,37400000.0
2006-03-21 21:53:00,1.4059,1.40599,1.40581,1.40581,37600000.0
2006-03-21 21:54:00,1.4057,1.40604,1.4057,1.40588,47900001.0
2006-03-21 21:55:00,1.40592,1.40607,1.40581,1.40593,43200000.0
2006-03-21 21:56:00,1.40575,1.40585,1.40564,1.40582,38600000.0
2006-03-21 21:57:00,1.40606,1.40623,1.40577,1.40615,49000000.0
2006-03-21 21:58:00,1.40623,1.40631,1.40598,1.40605,30200000.0
2006-03-21 21:59:00,1.40625,1.40679,1.40625,1.40663,40700000.0
2006-03-21 22:00:00,1.40676,1.40684,1.40665,1.40665,41400000.0
2006-03-21 22:01:00,1.40645,1.4068,1.40645,1.40666,52400000.0
2006-03-21 22:02:00,1.40678,1.40705,1.40678,1.40678,31800000.0
2006-03-21 22:03:00,1.4069,1.4069,1.40655,1.40667,30200000.0
2006-03-21 22:04:00,1.40657,1.40665,1.40638,1.40654,23000000.0
2006-03-21 22:05:00,1.40665,1.40686,1.40656,1.40686,44600000.0
2006-03-21 22:06:00,1.40681,1.40681,1.40616,1.40644,56100000.0
2006-03-21 22:07:00,1.40627,1.40661,1.40627,1.40638,36300000.0
2006-03-21 22:08:00,1.40618,1.40677,1.40618,1.40655,56800000.0
2006-03-21 22:09:00,1.4064,1.40682,1.40612,1.40669,42400000.0
2006-03-21 22:10:00,1.40681,1.40693,1.40665,1.40681,53300001.0
2006-03-21 22:11:00,1.40673,1.40688,1.40663,1.40663,38500000.0
2006-03-21 22:12:00,1.40667,1.40699,1.40663,1.40677,50400000.0
2006-03-21 22:13:00,1.40696,1.40716,1.40696,1.40703,19000000.0
2006-03-21 22:14:00,1.40679,1.40711,1.40677,1.40677,43600000.0
2006-03-21 22:15:00,1.40694,1.40703,1.40673,1.40679,38400000.0
2006-03-21 22:16:00,1.40668,1.40681,1.40656,1.40656,40400000.0
2006-03-21 22:17:00,1.4068,1.4068,1.40649,1.40654,32800000.0
2006-03-21 22:18:00,1.40674,1.40674,1.40659,1.40659,29600000.0
2006-03-21 22:19:00,1.40646,1.40651,1.40637,1.40637,26000000.0
2006-03-21 22:20:00,1.40635,1.40643,1.40615,1.40643,38400000.0
2006-03-21 22:21:00,1.40611,1.40645,1.40595,1.4063,51800001.0
2006-03-21 22:22:00,1.40633,1.40633,1.40594,1.406,32800000.0
2006-03-21 22:23:00,1.40612,1.40615,1.40582,1.4059,30400000.0
2006-03-21 22:24:00,1.40608,1.40629,1.406,1.40629,49400000.0
2006-03-21 22:25:00,1.40633,1.40639,1.40608,1.40625,42400000.0
2006-03-21 22:26:00,1.40612,1.40641,1.40612,1.40641,34200001.0
2006-03-21 22:27:00,1.40631,1.40641,1.40602,1.40636,49300000.0
2006-03-21 22:28:00,1.40628,1.40639,1.40613,1.40618,49400000.0
2006-03-21 22:29:00,1.40613,1.40615,1.40593,1.40607,26800000.0
2006-03-21 22:30:00,1.40607,1.40617,1.40595,1.40602,43300000.0
2006-03-21 22:31:00,1.40606,1.40609,1.40533,1.40595,33000000.0
2006-03-21 22:32:00,1.40591,1.40602,1.40585,1.40596,50500000.0
2006-03-21 22:33:00,1.40589,1.40602,1.40586,1.40598,37600000.0
2006-03-21 22:34:00,1.40598,1.40608,1.40573,1.40588,42400000.0
2006-03-21 22:35:00,1.40595,1.40595,1.40575,1.40578,27000000.0
2006-03-21 22:36:00,1.40604,1.40628,1.40552,1.40552,48600000.0
2006-03-21 22:37:00,1.40594,1.40601,1.40579,1.40594,64800001.0
2006-03-21 22:38:00,1.40585,1.40601,1.40581,1.40595,40600000.0
2006-03-21 22:39:00,1.40606,1.40618,1.40591,1.40603,22000000.0
2006-03-21 22:40:00,1.40615,1.4063,1.40589,1.40589,41500000.0
2006-03-21 22:41:00,1.40629,1.40631,1.40607,1.40607,40000000.0
2006-03-21 22:42:00,1.40624,1.40624,1.40598,1.40603,33200000.0
2006-03-21 22:43:00,1.40602,1.40612,1.40592,1.40608,43700000.0
2006-03-21 22:44:00,1.40602,1.40624,1.40593,1.40624,23600000.0
2006-03-21 22:45:00,1.40625,1.40625,1.4061,1.40624,28400000.0
2006-03-21 22:46:00,1.40618,1.40626,1.40606,1.40606,21800000.0
2006-03-21 22:47:00,1.40617,1.4062,1.40601,1.40617,36200000.0
2006-03-21 22:48:00,1.4061,1.40658,1.4061,1.40652,28000000.0
2006-03-21 22:49:00,1.40643,1.40662,1.4062,1.40649,30400000.0
2006-03-21 22:50:00,1.40651,1.40664,1.40625,1.40625,49300000.0
2006-03-21 22:51:00,1.40651,1.40667,1.40647,1.40667,43400000.0
2006-03-21 22:52:00,1.40663,1.40689,1.40655,1.40655,31700000.0
2006-03-21 22:53:00,1.40674,1.40701,1.40648,1.40701,58700000.0
2006-03-21 22:54:00,1.40693,1.40693,1.40661,1.4067,35200000.0
2006-03-21 22:55:00,1.4069,1.40711,1.4068,1.4068,30600000.0
2006-03-21 22:56:00,1.40685,1.40685,1.40634,1.40645,26800000.0
2006-03-21 22:57:00,1.40631,1.40663,1.40627,1.40627,37800000.0
2006-03-21 22:58:00,1.40639,1.40643,1.40632,1.40633,27800000.0
2006-03-21 22:59:00,1.40649,1.40649,1.40613,1.40642,44600000.0
2006-03-21 23:00:00,1.40634,1.40634,1.4059,1.4059,23000000.0
2006-03-21 23:01:00,1.40597,1.40618,1.40588,1.40614,43600000.0
2006-03-21 23:02:00,1.40599,1.40605,1.40586,1.40587,50200000.0
2006-03-21 23:03:00,1.40606,1.4061,1.40581,1.40581,29200000.0
2006-03-21 23:04:00,1.40602,1.4062,1.40599,1.40611,32000000.0
2006-03-21 23:05:00,1.4059,1.40603,1.40585,1.40603,39600000.0
2006-03-21 23:06:00,1.4059,1.4059,1.40543,1.40582,44800000.0
2006-03-21 23:07:00,1.40583,1.40632,1.40583,1.40615,35600000.0
2006-03-21 23:08:00,1.40605,1.40614,1.4058,1.40584,37000000.0
2006-03-21 23:09:00,1.40585,1.40611,1.40583,1.40585,37000000.0
2006-03-21 23:10:00,1.40589,1.40611,1.40573,1.40593,59700001.0
2006-03-21 23:11:00,1.40597,1.40601,1.40587,1.40593,74800000.0
2006-03-21 23:12:00,1.40604,1.40615,1.40601,1.40615,21400000.0
2006-03-21 23:13:00,1.4051,1.40592,1.4051,1.40566,31600000.0
2006-03-21 23:14:00,1.40586,1.40587,1.40565,1.40572,30600000.0
2006-03-21 23:15:00,1.40571,1.40592,1.40521,1.40576,42400000.0
2006-03-21 23:16:00,1.40586,1.40586,1.40565,1.40581,42000000.0
2006-03-21 23:17:00,1.40595,1.40601,1.40573,1.40573,41800000.0
2006-03-21 23:18:00,1.40585,1.40595,1.40557,1.40576,42600000.0
2006-03-21 23:19:00,1.40573,1.40592,1.40567,1.40576,78200001.0
2006-03-21 23:20:00,1.40591,1.40591,1.405,1.40548,38000000.0
2006-03-21 23:21:00,1.40556,1.40558,1.40529,1.40536,52200000.0
2006-03-21 23:22:00,1.40547,1.40558,1.40522,1.40558,30800000.0
2006-03-21 23:23:00,1.40554,1.40579,1.40554,1.40579,30200000.0
2006-03-21 23:24:00,1.40569,1.40599,1.40566,1.40569,28700000.0
2006-03-21 23:25:00,1.40585,1.40592,1.40576,1.40576,32000000.0
2006-03-21 23:26:00,1.40598,1.40628,1.40591,1.40625,23200000.0
2006-03-21 23:27:00,1.4061,1.40633,1.4061,1.40619,56800000.0
2006-03-21 23:28:00,1.40616,1.40634,1.40598,1.40598,39400000.0
2006-03-21 23:29:00,1.40629,1.40648,1.406,1.40614,50600001.0
2006-03-21 23:30:00,1.40611,1.40635,1.40611,1.40625,26600000.0
2006-03-21 23:31:00,1.40629,1.40629,1.40575,1.40623,30400000.0
2006-03-21 23:32:00,1.40598,1.40638,1.40598,1.40635,52800001.0
2006-03-21 23:33:00,1.40626,1.40647,1.40626,1.40647,24400000.0
2006-03-21 23:34:00,1.40647,1.40647,1.40617,1.40617,47000000.0
2006-03-21 23:35:00,1.40629,1.40629,1.40602,1.40618,25000000.0
2006-03-21 23:36:00,1.40631,1.4064,1.40619,1.40632,51300000.0
2006-03-21 23:37:00,1.40639,1.40639,1.40622,1.40622,31000000.0
2006-03-21 23:38:00,1.40633,1.40668,1.40633,1.40668,57900000.0
2006-03-21 23:39:00,1.40651,1.40652,1.40632,1.40652,52500001.0
2006-03-21 23:40:00,1.40673,1.40673,1.40628,1.40628,42700000.0
2006-03-21 23:41:00,1.40645,1.40645,1.40595,1.40595,59500000.0
2006-03-21 23:42:00,1.4065,1.4065,1.40627,1.4064,25600000.0
2006-03-21 23:43:00,1.40658,1.40684,1.40642,1.40676,28700000.0
2006-03-21 23:44:00,1.40682,1.40682,1.40657,1.40669,49400000.0
2006-03-21 23:45:00,1.40663,1.4069,1.40649,1.40681,36000000.0
2006-03-21 23:46:00,1.40705,1.40712,1.40699,1.40712,35400000.0
2006-03-21 23:47:00,1.40716,1.4072,1.40691,1.40701,49900000.0
2006-03-21 23:48:00,1.40703,1.40703,1.40681,1.40694,40100000.0
2006-03-21 23:49:00,1.40718,1.40733,1.40695,1.40711,40500000.0
2006-03-21 23:50:00,1.40722,1.40737,1.40697,1.40733,51800000.0
2006-03-21 23:51:00,1.4075,1.4075,1.40719,1.40734,51800001.0
2006-03-21 23:52:00,1.40736,1.40749,1.40704,1.40749,36600000.0
2006-03-21 23:53:00,1.40776,1.40777,1.40754,1.40777,30200000.0
2006-03-21 23:54:00,1.40777,1.4081,1.40741,1.40741,39800000.0
2006-03-21 23:55:00,1.40786,1.40809,1.40786,1.40809,38200000.0
2006-03-21 23:56:00,1.40812,1.40812,1.40776,1.40795,29400000.0
2006-03-21 23:57:00,1.408,1.408,1.4078,1.4079,40200000.0
2006-03-21 23:58:00,1.40786,1.40823,1.40765,1.40823,20600000.0
2006-03-21 23:59:00,1.40822,1.40822,1.40786,1.40786,38600000.0
2006-03-22 00:00:00,1.408,1.4084,1.4077,1.4079,43800000.0
2006-03-22 00:01:00,1.4078,1.4079,1.4077,1.4078,43800000.0
2006-03-22 00:02:00,1.4077,1.408,1.4077,1.408,43800000.0
2006-03-22 00:03:00,1.4079,1.4084,1.4079,1.4084,43800000.0
2006-03-22 00:04:00,1.4083,1.4085,1.4083,1.4085,43800000.0
2006-03-22 00:05:00,1.4084,1.4086,1.4084,1.4085,43800000.0
2006-03-22 00:06:00,1.4086,1.4086,1.4085,1.4085,43800000.0
2006-03-22 00:07:00,1.4086,1.4086,1.4082,1.4084,43800000.0
2006-03-22 00:08:00,1.4085,1.4088,1.4084,1.4086,43800000.0
2006-03-22 00:09:00,1.4085,1.4086,1.4084,1.4085,43800000.0
2006-03-22 00:10:00,1.4084,1.4085,1.4079,1.4079,43800000.0
2006-03-22 00:11:00,1.4078,1.4078,1.4077,1.4077,43800000.0
2006-03-22 00:12:00,1.4078,1.408,1.4077,1.4079,43800000.0
2006-03-22 00:13:00,1.408,1.4083,1.4079,1.4079,43800000.0
2006-03-22 00:14:00,1.408,1.4086,1.4079,1.4086,43800000.0
2006-03-22 00:15:00,1.4085,1.4088,1.4079,1.4079,43800000.0
2006-03-22 00:16:00,1.408,1.4081,1.4079,1.408,43800000.0
2006-03-22 00:17:00,1.4079,1.4079,1.4078,1.4078,43800000.0
2006-03-22 00:18:00,1.4076,1.4077,1.4076,1.4077,43800000.0
2006-03-22 00:20:00,1.4076,1.4076,1.4076,1.4076,43800000.0
2006-03-22 00:21:00,1.4074,1.4074,1.4074,1.4074,43800000.0
2006-03-22 00:22:00,1.4073,1.4073,1.407,1.407,43800000.0
2006-03-22 00:23:00,1.4071,1.4071,1.4069,1.4069,43800000.0
2006-03-22 00:24:00,1.407,1.4072,1.4069,1.4072,43800000.0
2006-03-22 00:25:00,1.4075,1.4075,1.4072,1.4072,43800000.0
2006-03-22 00:26:00,1.4073,1.4075,1.4073,1.4073,43800000.0
2006-03-22 00:27:00,1.40806,1.40812,1.40801,1.40809,43800000.0
2006-03-22 00:28:00,1.40809,1.40809,1.40724,1.4073,34800000.0
2006-03-22 00:29:00,1.40725,1.40735,1.40713,1.4072,31400000.0
2006-03-22 00:30:00,1.40698,1.40737,1.40698,1.40727,50500000.0
2006-03-22 00:31:00,1.40732,1.40732,1.40722,1.40723,21800000.0
2006-03-22 00:32:00,1.4072,1.40743,1.40715,1.4072,34600000.0
2006-03-22 00:33:00,1.40736,1.40736,1.40695,1.40718,35800000.0
2006-03-22 00:34:00,1.40713,1.40728,1.407,1.407,26000000.0
2006-03-22 00:35:00,1.40721,1.40732,1.40699,1.40732,37400000.0
2006-03-22 00:36:00,1.40737,1.40739,1.40726,1.40731,29400000.0
2006-03-22 00:37:00,1.40728,1.40734,1.40719,1.40719,52000000.0
2006-03-22 00:38:00,1.40727,1.40738,1.40718,1.40725,35200000.0
2006-03-22 00:39:00,1.40737,1.40754,1.40717,1.40729,46600000.0
2006-03-22 00:40:00,1.40724,1.40734,1.40714,1.40734,35200000.0
2006-03-22 00:41:00,1.40729,1.40729,1.40685,1.40707,30200000.0
2006-03-22 00:42:00,1.40696,1.40704,1.4069,1.40695,24200000.0
2006-03-22 00:43:00,1.40671,1.40699,1.40647,1.40699,29200000.0
2006-03-22 00:44:00,1.40696,1.40696,1.40681,1.40684,38000000.0
2006-03-22 00:45:00,1.40688,1.40698,1.40681,1.40684,45800000.0
2006-03-22 00:46:00,1.40709,1.40716,1.40699,1.40713,37100000.0
2006-03-22 00:47:00,1.40705,1.40717,1.40695,1.40707,43600000.0
2006-03-22 00:48:00,1.40682,1.40709,1.40682,1.407,42300000.0
2006-03-22 00:49:00,1.40714,1.40714,1.40673,1.40692,32000000.0
2006-03-22 00:50:00,1.40695,1.40716,1.4069,1.40707,40400000.0
2006-03-22 00:51:00,1.40695,1.40695,1.40658,1.40688,52800000.0
2006-03-22 00:52:00,1.40686,1.40702,1.40671,1.40695,31800000.0
2006-03-22 00:53:00,1.40656,1.4068,1.40653,1.4068,46200000.0
2006-03-22 00:54:00,1.40643,1.40681,1.40643,1.40681,26600000.0
2006-03-22 00:55:00,1.4068,1.40683,1.40639,1.40683,43800000.0
2006-03-22 00:56:00,1.40733,1.40793,1.407,1.40707,45600000.0
2006-03-22 00:57:00,1.4073,1.40808,1.4073,1.40793,25400000.0
2006-03-22 00:58:00,1.40803,1.40803,1.40778,1.40788,41400000.0
2006-03-22 00:59:00,1.40779,1.40813,1.40744,1.40782,33000000.0
2006-03-22 01:00:00,1.40786,1.40791,1.4076,1.40772,30200000.0
2006-03-22 01:01:00,1.4077,1.4077,1.40726,1.40752,53800001.0
2006-03-22 01:02:00,1.40774,1.40787,1.40741,1.40741,59600000.0
2006-03-22 01:03:00,1.40778,1.40782,1.40762,1.40782,32200000.0
2006-03-22 01:04:00,1.40808,1.40824,1.40808,1.40813,44600000.0
2006-03-22 01:05:00,1.40818,1.40836,1.4081,1.40822,30400000.0
2006-03-22 01:06:00,1.40835,1.40838,1.40806,1.40817,49200000.0
2006-03-22 01:07:00,1.40816,1.40828,1.40798,1.40806,41600000.0
2006-03-22 01:08:00,1.40813,1.40823,1.40772,1.40772,40700000.0
2006-03-22 01:09:00,1.40799,1.40799,1.40769,1.4079,27800000.0
2006-03-22 01:10:00,1.40783,1.4079,1.40743,1.4077,48200000.0
2006-03-22 01:11:00,1.40763,1.40776,1.40759,1.40776,44000001.0
2006-03-22 01:12:00,1.40763,1.40785,1.40746,1.40771,39600000.0
2006-03-22 01:13:00,1.40794,1.40799,1.40773,1.40799,31600000.0
2006-03-22 01:14:00,1.40795,1.40829,1.40795,1.40821,25600000.0
2006-03-22 01:15:00,1.40829,1.40829,1.40776,1.40786,51800001.0
2006-03-22 01:16:00,1.40782,1.40799,1.40776,1.40777,36100000.0
2006-03-22 01:17:00,1.40776,1.40777,1.40756,1.40771,36800000.0
2006-03-22 01:18:00,1.40756,1.40756,1.40707,1.40744,27200000.0
2006-03-22 01:19:00,1.40734,1.40751,1.40729,1.40731,30600000.0
2006-03-22 01:20:00,1.40735,1.40735,1.40679,1.4073,29000000.0
2006-03-22 01:21:00,1.40708,1.40732,1.40708,1.40713,35400000.0
2006-03-22 01:22:00,1.40709,1.40709,1.40687,1.40693,40000000.0
2006-03-22 01:23:00,1.40671,1.40683,1.40639,1.40639,37400000.0
2006-03-22 01:24:00,1.40668,1.40699,1.40666,1.40699,30600000.0
2006-03-22 01:25:00,1.40695,1.40716,1.40657,1.40706,40200000.0
2006-03-22 01:26:00,1.40701,1.40724,1.40699,1.40714,24400000.0
2006-03-22 01:27:00,1.40712,1.40724,1.40702,1.40724,33200000.0
2006-03-22 01:28:00,1.40688,1.40705,1.40663,1.40702,40600000.0
2006-03-22 01:29:00,1.40716,1.40722,1.40715,1.40722,56800001.0
2006-03-22 01:30:00,1.40734,1.40737,1.40687,1.4073,54400000.0
2006-03-22 01:31:00,1.40728,1.40748,1.40719,1.40743,23200000.0
2006-03-22 01:32:00,1.40738,1.40749,1.40727,1.40731,37400001.0
2006-03-22 01:33:00,1.40734,1.4077,1.40729,1.4077,31600000.0
2006-03-22 01:34:00,1.4078,1.4079,1.4073,1.4079,36900000.0
2006-03-22 01:35:00,1.40794,1.40824,1.40783,1.40783,40800001.0
2006-03-22 01:36:00,1.40804,1.40823,1.40803,1.40806,32600000.0
2006-03-22 01:37:00,1.40823,1.40825,1.40787,1.40819,23000000.0
2006-03-22 01:38:00,1.40809,1.40841,1.40809,1.40816,30400000.0
2006-03-22 01:39:00,1.40817,1.40826,1.40781,1.40823,51400000.0
2006-03-22 01:40:00,1.4082,1.40829,1.40806,1.40825,31600000.0
2006-03-22 01:41:00,1.4082,1.40845,1.40815,1.40827,51300000.0
2006-03-22 01:42:00,1.40831,1.40831,1.40801,1.40815,39800000.0
2006-03-22 01:43:00,1.40819,1.40819,1.40757,1.40816,28200000.0
2006-03-22 01:44:00,1.40815,1.40822,1.40784,1.40822,70600001.0
2006-03-22 01:45:00,1.40817,1.40831,1.4081,1.4081,30000000.0
2006-03-22 01:46:00,1.40805,1.40822,1.40792,1.40804,41400000.0
2006-03-22 01:47:00,1.40813,1.40842,1.40813,1.40815,33700000.0
2006-03-22 01:48:00,1.40822,1.40822,1.40774,1.40774,93900002.0
2006-03-22 01:49:00,1.40807,1.4082,1.40757,1.40802,33600000.0
2006-03-22 01:50:00,1.40799,1.40812,1.40764,1.40812,35400000.0
2006-03-22 01:51:00,1.40807,1.40807,1.40792,1.40794,32800000.0
2006-03-22 01:52:00,1.40816,1.40823,1.40796,1.40796,46400000.0
2006-03-22 01:53:00,1.4079,1.4079,1.40742,1.40742,49800000.0
2006-03-22 01:54:00,1.40738,1.40741,1.40718,1.40741,32400000.0
2006-03-22 01:55:00,1.40741,1.40757,1.40725,1.40725,44400000.0
2006-03-22 01:56:00,1.40734,1.40747,1.40718,1.4072,39800000.0
2006-03-22 01:57:00,1.40715,1.40739,1.40711,1.40732,40800000.0
2006-03-22 01:58:00,1.40737,1.40749,1.40712,1.40712,21200000.0
2006-03-22 01:59:00,1.40722,1.40737,1.40719,1.40737,46200001.0
2006-03-22 02:00:00,1.40713,1.40761,1.40713,1.40736,39800000.0
2006-03-22 02:01:00,1.4071,1.4071,1.40682,1.40682,55200000.0
2006-03-22 02:02:00,1.40671,1.40708,1.4067,1.40703,89700001.0
2006-03-22 02:03:00,1.40718,1.40734,1.4071,1.40716,83900000.0
2006-03-22 02:04:00,1.40723,1.40749,1.40723,1.40729,46600000.0
2006-03-22 02:05:00,1.40706,1.40722,1.40706,1.40722,67800000.0
2006-03-22 02:06:00,1.40792,1.40823,1.40764,1.40822,93000000.0
2006-03-22 02:07:00,1.4083,1.40871,1.40822,1.40849,198400000.0
2006-03-22 02:08:00,1.40839,1.40845,1.40839,1.40844,60000000.0
2006-03-22 02:09:00,1.4084,1.40865,1.40817,1.40846,205000001.0
2006-03-22 02:10:00,1.40814,1.4085,1.40814,1.40814,142200002.0
2006-03-22 02:11:00,1.40817,1.40828,1.40799,1.40828,53800001.0
2006-03-22 02:12:00,1.40851,1.40887,1.40842,1.40887,62600001.0
2006-03-22 02:13:00,1.40895,1.40899,1.40874,1.40881,45600000.0
2006-03-22 02:14:00,1.4088,1.40881,1.40851,1.40879,148000000.0
2006-03-22 02:15:00,1.4086,1.40869,1.40834,1.40864,250300002.0
2006-03-22 02:16:00,1.40895,1.40912,1.40879,1.40912,53700000.0
2006-03-22 02:17:00,1.40896,1.40929,1.40867,1.40885,219800000.0
2006-03-22 02:18:00,1.40896,1.40923,1.40862,1.40901,27200000.0
2006-03-22 02:19:00,1.40902,1.4094,1.40891,1.40896,44600000.0
2006-03-22 02:20:00,1.40905,1.40922,1.40891,1.40903,52800000.0
2006-03-22 02:21:00,1.40873,1.40899,1.40855,1.40899,44600000.0
2006-03-22 02:22:00,1.4086,1.40862,1.40827,1.40832,25400000.0
2006-03-22 02:23:00,1.40861,1.4089,1.40861,1.40863,39200000.0
2006-03-22 02:24:00,1.40852,1.40887,1.40847,1.40887,33400000.0
2006-03-22 02:25:00,1.40892,1.40893,1.40868,1.40884,94400000.0
2006-03-22 02:26:00,1.4089,1.40939,1.40888,1.40912,106800001.0
2006-03-22 02:27:00,1.40903,1.40905,1.4088,1.40884,49400000.0
2006-03-22 02:28:00,1.4088,1.40888,1.40873,1.40876,28000000.0
2006-03-22 02:29:00,1.40922,1.40922,1.40894,1.40917,39800000.0
2006-03-22 02:30:00,1.40919,1.40919,1.40891,1.4091,32200001.0
2006-03-22 02:31:00,1.40889,1.40893,1.40873,1.40874,49700000.0
2006-03-22 02:32:00,1.40897,1.40915,1.40883,1.40902,56000001.0
2006-03-22 02:33:00,1.40858,1.40863,1.40846,1.40856,267300001.0
2006-03-22 02:34:00,1.40894,1.40901,1.40878,1.40898,45000000.0
2006-03-22 02:35:00,1.40894,1.40894,1.40831,1.40846,88700001.0
2006-03-22 02:36:00,1.40875,1.40894,1.40874,1.40883,28000000.0
2006-03-22 02:37:00,1.4085,1.40851,1.40837,1.40839,92300000.0
2006-03-22 02:38:00,1.40847,1.4085,1.40837,1.40844,51400000.0
2006-03-22 02:39:00,1.40853,1.40862,1.40851,1.40859,29300000.0
2006-03-22 02:40:00,1.40872,1.40891,1.40872,1.40877,42000000.0
2006-03-22 02:41:00,1.40876,1.40891,1.40874,1.40874,31700000.0
2006-03-22 02:42:00,1.40871,1.40874,1.40866,1.40866,33000000.0
2006-03-22 02:43:00,1.40862,1.40872,1.40856,1.40872,57000000.0
2006-03-22 02:44:00,1.40871,1.40887,1.40862,1.40883,33600000.0
2006-03-22 02:45:00,1.40821,1.40842,1.40814,1.40824,36800000.0
2006-03-22 02:46:00,1.40815,1.40855,1.40813,1.40825,144900000.0
2006-03-22 02:47:00,1.40882,1.40897,1.40838,1.40874,213300000.0
2006-03-22 02:48:00,1.40865,1.40901,1.40865,1.409,151500003.0
2006-03-22 02:49:00,1.40901,1.40901,1.4084,1.4084,70900000.0
2006-03-22 02:50:00,1.40872,1.4089,1.40845,1.40882,101800000.0
2006-03-22 02:51:00,1.40825,1.40862,1.40818,1.40837,77200001.0
2006-03-22 02:52:00,1.40862,1.40862,1.40845,1.40854,28200000.0
2006-03-22 02:53:00,1.40859,1.40859,1.40818,1.40835,21400000.0
2006-03-22 02:54:00,1.40848,1.40856,1.40834,1.40838,47400000.0
2006-03-22 02:55:00,1.40836,1.40857,1.40816,1.40829,49400000.0
2006-03-22 02:56:00,1.40811,1.40819,1.40787,1.40787,46600000.0
2006-03-22 02:57:00,1.40774,1.40797,1.4077,1.40797,48800000.0
2006-03-22 02:58:00,1.40799,1.4082,1.40792,1.40817,80100000.0
2006-03-22 02:59:00,1.408,1.40818,1.40787,1.40787,69300000.0
2006-03-22 03:00:00,1.40805,1.4081,1.40795,1.40803,121600000.0
2006-03-22 03:01:00,1.408,1.4081,1.40798,1.40807,53000000.0
2006-03-22 03:02:00,1.40802,1.40806,1.40793,1.40798,55500000.0
2006-03-22 03:03:00,1.40797,1.408,1.40792,1.408,73000001.0
2006-03-22 03:04:00,1.40805,1.40841,1.40782,1.40782,44800000.0
2006-03-22 03:05:00,1.40768,1.40768,1.40748,1.40748,62500000.0
2006-03-22 03:06:00,1.40744,1.40752,1.40739,1.4075,59100001.0
2006-03-22 03:07:00,1.40769,1.40821,1.40759,1.40821,108200000.0
2006-03-22 03:08:00,1.40826,1.40826,1.40772,1.4078,50400000.0
2006-03-22 03:09:00,1.40816,1.40829,1.40788,1.40829,39200001.0
2006-03-22 03:10:00,1.40779,1.40816,1.40779,1.40809,30200000.0
2006-03-22 03:11:00,1.40761,1.40768,1.40754,1.40756,45300000.0
2006-03-22 03:12:00,1.4079,1.40804,1.40755,1.40802,32600000.0
2006-03-22 03:13:00,1.40769,1.4081,1.40763,1.40795,48000000.0
2006-03-22 03:14:00,1.40791,1.40811,1.40764,1.40811,52400000.0
2006-03-22 03:15:00,1.40785,1.40833,1.40785,1.40809,40000000.0
2006-03-22 03:16:00,1.40789,1.40802,1.40763,1.40801,29600000.0
2006-03-22 03:17:00,1.4081,1.40832,1.40782,1.40819,44600000.0
2006-03-22 03:18:00,1.408,1.40816,1.40773,1.40816,80500000.0
2006-03-22 03:19:00,1.40815,1.40831,1.40791,1.40831,30400000.0
2006-03-22 03:20:00,1.40789,1.40829,1.40789,1.40829,50200000.0
2006-03-22 03:21:00,1.40796,1.40796,1.40773,1.40773,33000000.0
2006-03-22 03:22:00,1.40788,1.40801,1.40782,1.40799,59800000.0
2006-03-22 03:23:00,1.40808,1.40815,1.40799,1.40815,83800000.0
2006-03-22 03:24:00,1.40819,1.40819,1.4081,1.4081,82000000.0
2006-03-22 03:25:00,1.4085,1.4085,1.40807,1.40813,33200000.0
2006-03-22 03:26:00,1.40792,1.408,1.40772,1.40775,112600000.0
2006-03-22 03:27:00,1.40786,1.40796,1.40776,1.40796,91200000.0
2006-03-22 03:28:00,1.40808,1.40813,1.40802,1.40808,40800000.0
2006-03-22 03:29:00,1.40802,1.40802,1.40766,1.40776,57300000.0
2006-03-22 03:30:00,1.40776,1.40779,1.40759,1.40779,62200000.0
2006-03-22 03:31:00,1.40787,1.40819,1.40787,1.40819,29200000.0
2006-03-22 03:32:00,1.4083,1.40842,1.40796,1.40796,52100000.0
2006-03-22 03:33:00,1.40765,1.40774,1.40762,1.40774,35600000.0
2006-03-22 03:34:00,1.4079,1.40815,1.40768,1.40768,41800000.0
2006-03-22 03:35:00,1.40771,1.40779,1.40764,1.40775,76400000.0
2006-03-22 03:36:00,1.40785,1.40804,1.40762,1.40799,45500000.0
2006-03-22 03:37:00,1.40793,1.40798,1.40763,1.40793,38500000.0
2006-03-22 03:38:00,1.40804,1.40826,1.40792,1.40826,38800000.0
2006-03-22 03:39:00,1.40803,1.40816,1.408,1.40811,66800000.0
2006-03-22 03:40:00,1.40804,1.4088,1.40804,1.40862,144900000.0
2006-03-22 03:41:00,1.40866,1.40882,1.4086,1.40861,83600000.0
2006-03-22 03:42:00,1.40851,1.40851,1.40831,1.40851,83600001.0
2006-03-22 03:43:00,1.40846,1.40855,1.40844,1.40854,26800000.0
2006-03-22 03:44:00,1.40829,1.40847,1.40821,1.40836,41000001.0
2006-03-22 03:45:00,1.40831,1.40845,1.40813,1.40845,54100001.0
2006-03-22 03:46:00,1.40799,1.40803,1.40786,1.40786,45100000.0
2006-03-22 03:47:00,1.40789,1.40811,1.40789,1.40797,39600000.0
2006-03-22 03:48:00,1.4083,1.40834,1.408,1.40808,31600000.0
2006-03-22 03:49:00,1.40828,1.40829,1.40806,1.40806,49900001.0
2006-03-22 03:50:00,1.40815,1.40815,1.40776,1.40777,91600000.0
2006-03-22 03:51:00,1.40772,1.40779,1.40767,1.40769,50400000.0
2006-03-22 03:52:00,1.40793,1.40803,1.40771,1.40775,101500000.0
2006-03-22 03:53:00,1.4076,1.40783,1.40752,1.40773,96600000.0
2006-03-22 03:54:00,1.40773,1.4083,1.40772,1.40788,37400000.0
2006-03-22 03:55:00,1.40816,1.40816,1.40795,1.40811,30400000.0
2006-03-22 03:56:00,1.40796,1.40812,1.40796,1.408,20800000.0
2006-03-22 03:57:00,1.40756,1.40769,1.40753,1.40761,152600000.0
2006-03-22 03:58:00,1.40756,1.40834,1.40756,1.40758,232500001.0
2006-03-22 03:59:00,1.40792,1.40818,1.40788,1.40797,194800004.0
2006-03-22 04:00:00,1.40784,1.40799,1.40776,1.40779,84300001.0
2006-03-22 04:01:00,1.40774,1.40806,1.40758,1.40806,158000001.0
2006-03-22 04:02:00,1.40802,1.40802,1.40761,1.40765,93400000.0
2006-03-22 04:03:00,1.40778,1.40779,1.40752,1.40771,91500000.0
2006-03-22 04:04:00,1.40761,1.40772,1.40756,1.40763,118100001.0
2006-03-22 04:05:00,1.40751,1.40814,1.40751,1.40809,185400000.0
2006-03-22 04:06:00,1.40764,1.40809,1.40764,1.40782,131600001.0
2006-03-22 04:07:00,1.40792,1.40794,1.40769,1.40769,185700000.0
2006-03-22 04:08:00,1.40799,1.40804,1.40799,1.40799,11600000.0
2006-03-22 04:09:00,1.40806,1.40806,1.40778,1.40793,39400001.0
2006-03-22 04:10:00,1.4078,1.4078,1.40752,1.40769,125100000.0
2006-03-22 04:11:00,1.40786,1.40813,1.40772,1.4078,37000000.0
2006-03-22 04:12:00,1.40767,1.40776,1.40762,1.40762,63900000.0
2006-03-22 04:13:00,1.40761,1.4079,1.4076,1.4077,58400000.0
2006-03-22 04:14:00,1.40773,1.40781,1.40768,1.40781,69400000.0
2006-03-22 04:15:00,1.40783,1.40807,1.40778,1.40802,93000001.0
2006-03-22 04:16:00,1.40781,1.40788,1.40747,1.4076,106500000.0
2006-03-22 04:17:00,1.40764,1.40764,1.40743,1.40748,38600000.0
2006-03-22 04:18:00,1.40743,1.40758,1.40738,1.40743,155100000.0
2006-03-22 04:19:00,1.40755,1.40762,1.40752,1.4076,59400000.0
2006-03-22 04:20:00,1.40755,1.4077,1.40745,1.40745,170400001.0
2006-03-22 04:21:00,1.40742,1.40747,1.40735,1.40735,37400000.0
2006-03-22 04:22:00,1.4072,1.40761,1.40713,1.40761,30000000.0
2006-03-22 04:23:00,1.4071,1.40721,1.4071,1.4072,33200000.0
2006-03-22 04:24:00,1.40724,1.40732,1.40722,1.40727,143000000.0
2006-03-22 04:25:00,1.40726,1.40783,1.40716,1.40753,215900000.0
2006-03-22 04:26:00,1.40765,1.40772,1.40753,1.40756,126000000.0
2006-03-22 04:27:00,1.40764,1.40777,1.40755,1.40768,61500000.0
2006-03-22 04:28:00,1.40775,1.40775,1.40759,1.40762,50800000.0
2006-03-22 04:29:00,1.40753,1.40796,1.40753,1.40789,83400000.0
2006-03-22 04:30:00,1.40742,1.40779,1.40741,1.40769,95800000.0
2006-03-22 04:31:00,1.40762,1.40776,1.40742,1.40769,20800000.0
2006-03-22 04:32:00,1.4077,1.4077,1.40742,1.40754,24100000.0
2006-03-22 04:33:00,1.40753,1.40753,1.40732,1.40738,56400000.0
2006-03-22 04:34:00,1.40748,1.40769,1.40748,1.40761,28800000.0
2006-03-22 04:35:00,1.4076,1.40773,1.40751,1.40751,64500000.0
2006-03-22 04:36:00,1.40775,1.40792,1.40716,1.40781,161000000.0
2006-03-22 04:37:00,1.40764,1.40783,1.4073,1.40754,136400002.0
2006-03-22 04:38:00,1.40755,1.40763,1.40747,1.40758,39600000.0
2006-03-22 04:39:00,1.40743,1.40755,1.40735,1.40735,63400000.0
2006-03-22 04:40:00,1.40729,1.40763,1.40729,1.40763,36800000.0
2006-03-22 04:41:00,1.40746,1.40774,1.40741,1.40759,43400000.0
2006-03-22 04:42:00,1.40743,1.40756,1.40737,1.40754,66600000.0
2006-03-22 04:43:00,1.40743,1.40743,1.40733,1.40733,65800000.0
2006-03-22 04:44:00,1.40733,1.40778,1.40733,1.40776,37900000.0
2006-03-22 04:45:00,1.40763,1.40763,1.40718,1.40731,44600000.0
2006-03-22 04:46:00,1.40721,1.40733,1.40714,1.40714,46600000.0
2006-03-22 04:47:00,1.40706,1.40757,1.40693,1.40757,89400000.0
2006-03-22 04:48:00,1.40741,1.40766,1.40741,1.40761,40600000.0
2006-03-22 04:49:00,1.40749,1.40749,1.40711,1.40718,75000000.0
2006-03-22 04:50:00,1.40763,1.40776,1.40752,1.40756,55800000.0
2006-03-22 04:51:00,1.40723,1.4073,1.40723,1.4073,15600000.0
2006-03-22 04:52:00,1.40731,1.40783,1.40724,1.40756,45800000.0
2006-03-22 04:53:00,1.40757,1.40782,1.40747,1.40757,65200000.0
2006-03-22 04:54:00,1.40732,1.40757,1.40732,1.40732,33000000.0
2006-03-22 04:55:00,1.40764,1.40775,1.40732,1.40775,30600000.0
2006-03-22 04:56:00,1.40752,1.40772,1.4075,1.40757,46100000.0
2006-03-22 04:57:00,1.40732,1.40772,1.40732,1.40732,36900000.0
2006-03-22 04:58:00,1.40729,1.40781,1.40725,1.40772,30400000.0
2006-03-22 04:59:00,1.40738,1.40745,1.4072,1.4072,128600000.0
2006-03-22 05:00:00,1.40762,1.4077,1.40752,1.40768,42400000.0
2006-03-22 05:01:00,1.40757,1.40782,1.40757,1.40782,27800000.0
2006-03-22 05:02:00,1.40763,1.40778,1.40747,1.4077,41400000.0
2006-03-22 05:03:00,1.40755,1.40777,1.4075,1.40764,152500000.0
2006-03-22 05:04:00,1.40794,1.40807,1.40788,1.40788,221600000.0
2006-03-22 05:05:00,1.40778,1.40778,1.40763,1.40767,163000000.0
2006-03-22 05:06:00,1.40774,1.40783,1.40765,1.40782,204400002.0
2006-03-22 05:07:00,1.40771,1.40803,1.40771,1.40771,321200000.0
2006-03-22 05:08:00,1.40796,1.40801,1.40781,1.40783,309400000.0
2006-03-22 05:09:00,1.40774,1.40806,1.40771,1.40774,189800000.0
2006-03-22 05:10:00,1.40779,1.40789,1.40774,1.40788,230800001.0
2006-03-22 05:11:00,1.40781,1.40791,1.40771,1.40776,118200000.0
2006-03-22 05:12:00,1.40779,1.4079,1.40779,1.40781,132200000.0
2006-03-22 05:13:00,1.40788,1.40813,1.40788,1.40793,189700000.0
2006-03-22 05:14:00,1.40788,1.40793,1.40783,1.40786,210100000.0
2006-03-22 05:15:00,1.40811,1.4083,1.40803,1.40818,49800000.0
2006-03-22 05:16:00,1.40803,1.40815,1.40795,1.40805,183100000.0
2006-03-22 05:17:00,1.40815,1.4083,1.408,1.4083,180100002.0
2006-03-22 05:18:00,1.4083,1.4083,1.40805,1.4082,231400000.0
2006-03-22 05:19:00,1.40797,1.4083,1.40795,1.40797,282800001.0
2006-03-22 05:20:00,1.408,1.40815,1.40795,1.40805,238200000.0
2006-03-22 05:21:00,1.40797,1.40833,1.40795,1.40805,264400000.0
2006-03-22 05:22:00,1.408,1.408,1.408,1.408,197900002.0
2006-03-22 05:23:00,1.4081,1.4081,1.408,1.4081,197900002.0
2006-03-22 05:24:00,1.408,1.40803,1.40795,1.40798,197900002.0
2006-03-22 05:25:00,1.40805,1.40805,1.40761,1.40776,222900000.0
2006-03-22 05:26:00,1.40773,1.40774,1.40762,1.40774,117000000.0
2006-03-22 05:27:00,1.40797,1.408,1.40762,1.40784,216400002.0
2006-03-22 05:28:00,1.40793,1.40797,1.40756,1.40796,247900003.0
2006-03-22 05:29:00,1.40803,1.40813,1.40785,1.40793,217300000.0
2006-03-22 05:30:00,1.40805,1.40825,1.40795,1.40797,168200001.0
2006-03-22 05:31:00,1.40801,1.4084,1.40798,1.40808,80500000.0
2006-03-22 05:32:00,1.40819,1.40827,1.40806,1.40816,116600000.0
2006-03-22 05:33:00,1.40808,1.40808,1.40793,1.40798,190100000.0
2006-03-22 05:34:00,1.40793,1.40838,1.40791,1.40796,237000000.0
2006-03-22 05:35:00,1.40806,1.40813,1.40798,1.40808,31600000.0
2006-03-22 05:36:00,1.40787,1.40802,1.40782,1.4079,183800000.0
2006-03-22 05:37:00,1.4077,1.4077,1.40705,1.40705,191200001.0
2006-03-22 05:38:00,1.40716,1.40716,1.40659,1.40675,146100001.0
2006-03-22 05:39:00,1.40684,1.40726,1.40684,1.40714,150800000.0
2006-03-22 05:40:00,1.40714,1.40747,1.40709,1.40729,241300000.0
2006-03-22 05:41:00,1.40726,1.40748,1.4071,1.40724,112200000.0
2006-03-22 05:42:00,1.40722,1.40727,1.40707,1.40712,246300000.0
2006-03-22 05:43:00,1.40707,1.40715,1.40698,1.40703,95800001.0
2006-03-22 05:44:00,1.40692,1.40709,1.40684,1.40689,87200000.0
2006-03-22 05:45:00,1.40696,1.40721,1.40693,1.40703,182500001.0
2006-03-22 05:46:00,1.4072,1.40733,1.40711,1.40716,221000002.0
2006-03-22 05:47:00,1.40717,1.40727,1.40705,1.40727,174800001.0
2006-03-22 05:48:00,1.40709,1.40734,1.40703,1.4071,284700001.0
2006-03-22 05:49:00,1.4071,1.40725,1.4069,1.4069,176700001.0
2006-03-22 05:50:00,1.40688,1.40725,1.40686,1.40698,312600002.0
2006-03-22 05:51:00,1.40704,1.40704,1.40689,1.40689,165500000.0
2006-03-22 05:52:00,1.40676,1.40685,1.40634,1.40681,189000001.0
2006-03-22 05:53:00,1.40682,1.4073,1.40682,1.40709,103300000.0
2006-03-22 05:54:00,1.40735,1.40756,1.40721,1.40753,221100000.0
2006-03-22 05:55:00,1.40748,1.40769,1.40731,1.40757,224400001.0
2006-03-22 05:56:00,1.40759,1.40759,1.40709,1.40709,132800000.0
2006-03-22 05:57:00,1.40704,1.40718,1.40703,1.40716,177000000.0
2006-03-22 05:58:00,1.40734,1.40739,1.40722,1.40722,153800001.0
2006-03-22 05:59:00,1.4073,1.4073,1.40703,1.40707,93800001.0
2006-03-22 06:00:00,1.40711,1.40714,1.407,1.40714,289500001.0
2006-03-22 06:01:00,1.40735,1.40753,1.40721,1.40745,139200000.0
2006-03-22 06:02:00,1.40762,1.40774,1.40747,1.40748,265100000.0
2006-03-22 06:03:00,1.40763,1.40773,1.40753,1.40768,40000000.0
2006-03-22 06:04:00,1.40768,1.40815,1.40768,1.40802,132600000.0
2006-03-22 06:05:00,1.40804,1.40825,1.40803,1.40814,407900000.0
2006-03-22 06:06:00,1.40819,1.40834,1.40819,1.40827,82600000.0
2006-03-22 06:07:00,1.40815,1.40823,1.40789,1.40823,307300000.0
2006-03-22 06:08:00,1.40795,1.40811,1.40777,1.40777,523300003.0
2006-03-22 06:09:00,1.40749,1.40786,1.40743,1.40745,372900000.0
2006-03-22 06:10:00,1.40767,1.40787,1.40764,1.40773,301900002.0
2006-03-22 06:11:00,1.40776,1.40783,1.40765,1.40775,363500000.0
2006-03-22 06:12:00,1.40772,1.40801,1.40764,1.40801,262200001.0
2006-03-22 06:13:00,1.40795,1.4081,1.40777,1.40777,294300001.0
2006-03-22 06:14:00,1.40807,1.40826,1.40794,1.40806,372800002.0
2006-03-22 06:15:00,1.40807,1.40809,1.40794,1.40802,151000001.0
2006-03-22 06:16:00,1.40807,1.40807,1.40774,1.40778,224600001.0
2006-03-22 06:17:00,1.40761,1.40777,1.4076,1.40762,163000000.0
2006-03-22 06:18:00,1.40765,1.40789,1.40762,1.40762,245800001.0
2006-03-22 06:19:00,1.40775,1.40793,1.40775,1.4079,166000000.0
2006-03-22 06:20:00,1.40791,1.4082,1.40787,1.4079,290400001.0
2006-03-22 06:21:00,1.40802,1.4081,1.4079,1.40802,270700001.0
2006-03-22 06:22:00,1.40801,1.40825,1.40801,1.40804,284400000.0
2006-03-22 06:23:00,1.40789,1.40807,1.40787,1.408,292600002.0
2006-03-22 06:24:00,1.408,1.40822,1.40799,1.4081,344500000.0
2006-03-22 06:25:00,1.40789,1.40803,1.40789,1.408,205600001.0
2006-03-22 06:26:00,1.40796,1.40807,1.40788,1.40797,300300000.0
2006-03-22 06:27:00,1.40783,1.40784,1.40744,1.40756,345800000.0
2006-03-22 06:28:00,1.40758,1.40787,1.40755,1.40776,385900002.0
2006-03-22 06:29:00,1.40767,1.40772,1.40718,1.40718,118500001.0
2006-03-22 06:30:00,1.40711,1.40766,1.40711,1.4074,279200000.0
2006-03-22 06:31:00,1.40736,1.40736,1.4068,1.4068,152800000.0
2006-03-22 06:32:00,1.40686,1.40697,1.4067,1.40697,172200001.0
2006-03-22 06:33:00,1.40701,1.40721,1.40697,1.40708,279000000.0
2006-03-22 06:34:00,1.40738,1.40755,1.40727,1.40751,234700000.0
2006-03-22 06:35:00,1.40749,1.40782,1.40749,1.40762,131600000.0
2006-03-22 06:36:00,1.40762,1.40798,1.40762,1.40793,103000001.0
2006-03-22 06:37:00,1.40796,1.40804,1.40793,1.40798,210800001.0
2006-03-22 06:38:00,1.40793,1.40816,1.40786,1.40787,169200003.0
2006-03-22 06:39:00,1.40797,1.40809,1.40792,1.40809,36400000.0
2006-03-22 06:40:00,1.40823,1.40843,1.40819,1.40828,115200000.0
2006-03-22 06:41:00,1.40818,1.40823,1.40804,1.4081,184800000.0
2006-03-22 06:42:00,1.40803,1.40818,1.40789,1.40818,320300003.0
2006-03-22 06:43:00,1.40813,1.4082,1.40808,1.40816,171900000.0
2006-03-22 06:44:00,1.40815,1.40833,1.40806,1.40831,272400000.0
2006-03-22 06:45:00,1.4085,1.40871,1.40849,1.40865,293900003.0
2006-03-22 06:46:00,1.40857,1.40858,1.40841,1.40842,237100000.0
2006-03-22 06:47:00,1.40834,1.40835,1.40817,1.4082,240500000.0
2006-03-22 06:48:00,1.40797,1.40817,1.40795,1.40804,30200000.0
2006-03-22 06:49:00,1.40808,1.40833,1.408,1.4081,255700001.0
2006-03-22 06:50:00,1.40816,1.40816,1.408,1.40805,48700000.0
2006-03-22 06:51:00,1.40835,1.40845,1.40816,1.40845,55600001.0
2006-03-22 06:52:00,1.40849,1.40859,1.40829,1.40858,227500000.0
2006-03-22 06:53:00,1.40861,1.40911,1.4085,1.40891,219800001.0
2006-03-22 06:54:00,1.40893,1.40902,1.40872,1.40872,437000001.0
2006-03-22 06:55:00,1.40857,1.40872,1.4085,1.40867,325800000.0
2006-03-22 06:56:00,1.40864,1.40876,1.40859,1.40871,28000000.0
2006-03-22 06:57:00,1.40887,1.4089,1.40877,1.40884,83400000.0
2006-03-22 06:58:00,1.40872,1.40877,1.40857,1.4087,193800000.0
2006-03-22 06:59:00,1.40878,1.40895,1.40868,1.40884,315400002.0
2006-03-22 07:00:00,1.40892,1.40892,1.40876,1.40876,122800000.0
2006-03-22 07:01:00,1.40851,1.40874,1.40851,1.40868,284600001.0
2006-03-22 07:02:00,1.40862,1.40881,1.40856,1.40868,351000000.0
2006-03-22 07:03:00,1.40872,1.40873,1.4086,1.40865,138400000.0
2006-03-22 07:04:00,1.4086,1.4087,1.40849,1.40853,295800000.0
2006-03-22 07:05:00,1.40861,1.40861,1.4084,1.4084,123700000.0
2006-03-22 07:06:00,1.4085,1.40853,1.40831,1.40842,202500000.0
2006-03-22 07:07:00,1.40846,1.40859,1.40833,1.40849,189900000.0
2006-03-22 07:08:00,1.40857,1.40879,1.4085,1.40852,250600000.0
2006-03-22 07:09:00,1.40843,1.40843,1.40815,1.40817,205400001.0
2006-03-22 07:10:00,1.40836,1.40853,1.40829,1.40847,440500002.0
2006-03-22 07:11:00,1.40844,1.4085,1.40836,1.40849,364700002.0
2006-03-22 07:12:00,1.40847,1.40864,1.40839,1.40864,326600000.0
2006-03-22 07:13:00,1.40865,1.40869,1.40846,1.40857,301200002.0
2006-03-22 07:14:00,1.40852,1.40859,1.40844,1.40849,506500000.0
2006-03-22 07:15:00,1.40864,1.40864,1.40828,1.40844,232500000.0
2006-03-22 07:16:00,1.40841,1.40851,1.40836,1.40848,210400001.0
2006-03-22 07:17:00,1.40848,1.40858,1.40835,1.40837,215600001.0
2006-03-22 07:18:00,1.40838,1.40861,1.40833,1.40856,437300001.0
2006-03-22 07:19:00,1.40855,1.40876,1.40844,1.40872,354400001.0
2006-03-22 07:20:00,1.40873,1.40884,1.40857,1.40874,445100000.0
2006-03-22 07:21:00,1.40852,1.40875,1.40843,1.40848,254200000.0
2006-03-22 07:22:00,1.40856,1.40872,1.40851,1.40864,352700002.0
2006-03-22 07:23:00,1.40876,1.40885,1.40839,1.40866,446800002.0
2006-03-22 07:24:00,1.40845,1.40855,1.40837,1.40842,281100000.0
2006-03-22 07:25:00,1.40842,1.40851,1.40827,1.40848,342300000.0
2006-03-22 07:26:00,1.40842,1.40842,1.40813,1.40827,279500001.0
2006-03-22 07:27:00,1.40826,1.40837,1.40812,1.40834,155300000.0
2006-03-22 07:28:00,1.40837,1.40846,1.4083,1.4084,230100000.0
2006-03-22 07:29:00,1.40823,1.40835,1.40808,1.40809,216400001.0
2006-03-22 07:30:00,1.40815,1.40832,1.40811,1.4083,541300002.0
2006-03-22 07:31:00,1.40826,1.40844,1.40823,1.40839,254500001.0
2006-03-22 07:32:00,1.40829,1.40834,1.40811,1.40824,477800001.0
2006-03-22 07:33:00,1.40816,1.40833,1.40801,1.40809,398000000.0
2006-03-22 07:34:00,1.40824,1.40824,1.40805,1.40809,246500000.0
2006-03-22 07:35:00,1.40809,1.40825,1.40809,1.40812,238000000.0
2006-03-22 07:36:00,1.40812,1.40825,1.40802,1.40819,360600001.0
2006-03-22 07:37:00,1.40819,1.40829,1.40802,1.40812,188600000.0
2006-03-22 07:38:00,1.40793,1.40812,1.40793,1.40812,36400000.0
2006-03-22 07:39:00,1.40807,1.40817,1.40797,1.40817,427700002.0
2006-03-22 07:40:00,1.40812,1.40824,1.40799,1.40807,321400000.0
2006-03-22 07:41:00,1.40805,1.40831,1.40799,1.40824,616500001.0
2006-03-22 07:42:00,1.40822,1.40822,1.40797,1.40809,319800001.0
2006-03-22 07:43:00,1.40811,1.40829,1.40805,1.40823,204000000.0
2006-03-22 07:44:00,1.4082,1.4082,1.40764,1.40764,449300000.0
2006-03-22 07:45:00,1.4076,1.40764,1.40738,1.40752,429100001.0
2006-03-22 07:46:00,1.40751,1.40751,1.40707,1.40707,452000001.0
2006-03-22 07:47:00,1.40709,1.40745,1.40699,1.40707,682400001.0
2006-03-22 07:48:00,1.40708,1.40742,1.40701,1.40714,744000005.0
2006-03-22 07:49:00,1.40723,1.40739,1.40707,1.40716,627800002.0
2006-03-22 07:50:00,1.40717,1.40732,1.40705,1.40715,617500002.0
2006-03-22 07:51:00,1.40731,1.40739,1.40709,1.40734,560200000.0
2006-03-22 07:52:00,1.40724,1.40729,1.40704,1.40718,473400001.0
2006-03-22 07:53:00,1.40705,1.40737,1.40692,1.4071,606800002.0
2006-03-22 07:54:00,1.40707,1.40722,1.40693,1.40694,367400001.0
2006-03-22 07:55:00,1.40689,1.40701,1.40676,1.40679,416600001.0
2006-03-22 07:56:00,1.40687,1.40702,1.40668,1.40686,697400001.0
2006-03-22 07:57:00,1.40667,1.40702,1.40644,1.40667,564000002.0
2006-03-22 07:58:00,1.40661,1.40712,1.40661,1.4069,664800001.0
2006-03-22 07:59:00,1.40697,1.40735,1.40682,1.40735,465800003.0
2006-03-22 08:00:00,1.40717,1.40736,1.40689,1.40736,423700000.0
2006-03-22 08:01:00,1.40692,1.40725,1.40683,1.40686,425600002.0
2006-03-22 08:02:00,1.40677,1.40688,1.40663,1.40683,262000002.0
2006-03-22 08:03:00,1.40677,1.40677,1.40652,1.40661,450100001.0
2006-03-22 08:04:00,1.40663,1.4068,1.40655,1.40679,409700000.0
2006-03-22 08:05:00,1.40682,1.40682,1.40654,1.40656,336700000.0
2006-03-22 08:06:00,1.40678,1.40678,1.40641,1.40666,683100004.0
2006-03-22 08:07:00,1.40654,1.40686,1.40653,1.40683,470100000.0
2006-03-22 08:08:00,1.4069,1.40697,1.40676,1.40676,383100000.0
2006-03-22 08:09:00,1.40663,1.4068,1.40647,1.40659,474400002.0
2006-03-22 08:10:00,1.40671,1.40686,1.40648,1.40686,569600000.0
2006-03-22 08:11:00,1.40676,1.40687,1.4065,1.4066,287900001.0
2006-03-22 08:12:00,1.40655,1.40677,1.40647,1.4067,389300001.0
2006-03-22 08:13:00,1.40672,1.40684,1.40662,1.40674,202600000.0
2006-03-22 08:14:00,1.40667,1.40679,1.40667,1.40669,128000001.0
2006-03-22 08:15:00,1.40676,1.40691,1.40671,1.40683,312200003.0
2006-03-22 08:16:00,1.40678,1.40682,1.40664,1.40671,261900000.0
2006-03-22 08:17:00,1.40682,1.40695,1.40672,1.40674,327100002.0
2006-03-22 08:18:00,1.4067,1.40693,1.40669,1.40689,178400001.0
2006-03-22 08:19:00,1.40691,1.40698,1.40679,1.40688,269100000.0
2006-03-22 08:20:00,1.40686,1.40708,1.40681,1.40685,298100000.0
2006-03-22 08:21:00,1.40685,1.40717,1.40679,1.40701,519500000.0
2006-03-22 08:22:00,1.40692,1.40714,1.4069,1.40708,297800000.0
2006-03-22 08:23:00,1.40701,1.40738,1.40701,1.40704,257800000.0
2006-03-22 08:24:00,1.4071,1.40734,1.40706,1.40716,445400001.0
2006-03-22 08:25:00,1.4073,1.40732,1.40712,1.40714,638500002.0
2006-03-22 08:26:00,1.40725,1.40741,1.40721,1.40726,314400000.0
2006-03-22 08:27:00,1.40727,1.40735,1.40712,1.40722,339400000.0
2006-03-22 08:28:00,1.40717,1.40739,1.40706,1.40739,571100004.0
2006-03-22 08:29:00,1.40739,1.40754,1.40728,1.40737,442900001.0
2006-03-22 08:30:00,1.4073,1.40731,1.40702,1.40722,403200001.0
2006-03-22 08:31:00,1.4072,1.40748,1.40714,1.40741,266500002.0
2006-03-22 08:32:00,1.40737,1.40747,1.40718,1.40726,286100001.0
2006-03-22 08:33:00,1.40716,1.40719,1.40705,1.40708,191400000.0
2006-03-22 08:34:00,1.40707,1.40726,1.40696,1.40703,597200000.0
2006-03-22 08:35:00,1.40718,1.40734,1.40712,1.40715,538000001.0
2006-03-22 08:36:00,1.40712,1.40737,1.40705,1.40727,421800000.0
2006-03-22 08:37:00,1.40716,1.40738,1.40707,1.40728,338200000.0
2006-03-22 08:38:00,1.40745,1.40753,1.40724,1.40737,378900000.0
2006-03-22 08:39:00,1.40748,1.40762,1.40731,1.40749,505400001.0
2006-03-22 08:40:00,1.40743,1.40787,1.40738,1.40761,317200000.0
2006-03-22 08:41:00,1.40788,1.40808,1.40772,1.40789,509800003.0
2006-03-22 08:42:00,1.4078,1.40793,1.40758,1.40766,479100002.0
2006-03-22 08:43:00,1.40778,1.40816,1.40778,1.40791,335300000.0
2006-03-22 08:44:00,1.40796,1.40814,1.40789,1.40792,462300001.0
2006-03-22 08:45:00,1.40792,1.4081,1.40765,1.40769,711400003.0
2006-03-22 08:46:00,1.40775,1.40795,1.40762,1.40777,754500003.0
2006-03-22 08:47:00,1.40783,1.40787,1.40768,1.40775,597000001.0
2006-03-22 08:48:00,1.40773,1.40793,1.40761,1.40778,342800000.0
2006-03-22 08:49:00,1.40775,1.4079,1.4077,1.40775,450300002.0
2006-03-22 08:50:00,1.40783,1.40783,1.40732,1.40742,536600000.0
2006-03-22 08:51:00,1.40725,1.40738,1.40703,1.40721,555100002.0
2006-03-22 08:52:00,1.40739,1.40768,1.40729,1.4074,547600001.0
2006-03-22 08:53:00,1.40753,1.40758,1.40723,1.40738,546900000.0
2006-03-22 08:54:00,1.40735,1.40757,1.4073,1.40739,637600000.0
2006-03-22 08:55:00,1.40745,1.40752,1.4072,1.40743,611000001.0
2006-03-22 08:56:00,1.40753,1.40773,1.40742,1.40754,572000003.0
2006-03-22 08:57:00,1.40756,1.40779,1.40739,1.40746,530100000.0
2006-03-22 08:58:00,1.40742,1.40767,1.40726,1.40752,467700001.0
2006-03-22 08:59:00,1.40755,1.40761,1.40717,1.40717,286900000.0
2006-03-22 09:00:00,1.40722,1.40737,1.40711,1.40731,431400001.0
2006-03-22 09:01:00,1.40733,1.40752,1.40725,1.40736,375800002.0
2006-03-22 09:02:00,1.40728,1.40769,1.40717,1.40746,698300002.0
2006-03-22 09:03:00,1.40752,1.40762,1.40736,1.40741,606500001.0
2006-03-22 09:04:00,1.40788,1.40806,1.40766,1.40785,579900002.0
2006-03-22 09:05:00,1.40781,1.40801,1.40773,1.40787,571900003.0
2006-03-22 09:06:00,1.40783,1.40824,1.40777,1.40809,510500001.0
2006-03-22 09:07:00,1.40796,1.40811,1.40774,1.40787,396900000.0
2006-03-22 09:08:00,1.40777,1.40793,1.40775,1.40785,222900000.0
2006-03-22 09:09:00,1.40792,1.40805,1.40782,1.40802,256900000.0
2006-03-22 09:10:00,1.40804,1.40828,1.40801,1.40808,361300000.0
2006-03-22 09:11:00,1.40815,1.40833,1.40806,1.40818,593600001.0
2006-03-22 09:12:00,1.40842,1.40849,1.40825,1.40843,444100000.0
2006-03-22 09:13:00,1.4084,1.40866,1.4084,1.40848,474200000.0
2006-03-22 09:14:00,1.40863,1.40869,1.40837,1.40856,284700001.0
2006-03-22 09:15:00,1.40843,1.40846,1.40823,1.40843,455200002.0
2006-03-22 09:16:00,1.40832,1.40858,1.4083,1.40844,504900000.0
2006-03-22 09:17:00,1.40845,1.40887,1.40845,1.40881,589600005.0
2006-03-22 09:18:00,1.40893,1.40953,1.40893,1.40933,221400000.0
2006-03-22 09:19:00,1.40935,1.40935,1.40873,1.40904,552600001.0
2006-03-22 09:20:00,1.40922,1.40945,1.40912,1.40917,253800000.0
2006-03-22 09:21:00,1.40935,1.41007,1.40935,1.40966,321300000.0
2006-03-22 09:22:00,1.40958,1.40987,1.40936,1.40943,336300000.0
2006-03-22 09:23:00,1.40936,1.40936,1.40891,1.40902,371200001.0
2006-03-22 09:24:00,1.40929,1.40929,1.40887,1.40898,351500001.0
2006-03-22 09:25:00,1.4091,1.40919,1.40888,1.40912,368200000.0
2006-03-22 09:26:00,1.40892,1.40913,1.40889,1.40898,537000000.0
2006-03-22 09:27:00,1.40895,1.40924,1.40895,1.40915,450900001.0
2006-03-22 09:28:00,1.40925,1.40937,1.40905,1.40925,459200002.0
2006-03-22 09:29:00,1.40891,1.409,1.40872,1.40892,378000000.0
2006-03-22 09:30:00,1.40886,1.40903,1.40857,1.40868,807300001.0
2006-03-22 09:31:00,1.40863,1.40885,1.40844,1.40856,426100000.0
2006-03-22 09:32:00,1.40862,1.40888,1.4085,1.40887,430600000.0
2006-03-22 09:33:00,1.40881,1.40883,1.40862,1.40865,282200000.0
2006-03-22 09:34:00,1.40868,1.40868,1.40846,1.40857,445700001.0
2006-03-22 09:35:00,1.40891,1.40902,1.40876,1.40876,262400001.0
2006-03-22 09:36:00,1.40874,1.40874,1.40839,1.40839,418400001.0
2006-03-22 09:37:00,1.40847,1.4088,1.40843,1.40874,373700000.0
2006-03-22 09:38:00,1.40865,1.40882,1.40854,1.40856,403300000.0
2006-03-22 09:39:00,1.40848,1.40856,1.4082,1.4082,376200000.0
2006-03-22 09:40:00,1.40815,1.40855,1.40815,1.40849,384400000.0
2006-03-22 09:41:00,1.40851,1.40851,1.40819,1.40824,482800002.0
2006-03-22 09:42:00,1.40822,1.40836,1.40803,1.40811,487000000.0
2006-03-22 09:43:00,1.40826,1.40826,1.40804,1.40805,332900001.0
2006-03-22 09:44:00,1.40799,1.40818,1.40793,1.40801,435400000.0
2006-03-22 09:45:00,1.4083,1.40835,1.40803,1.40835,550000004.0
2006-03-22 09:46:00,1.40837,1.40854,1.40833,1.40841,295300000.0
2006-03-22 09:47:00,1.40836,1.40836,1.40766,1.40784,442600000.0
2006-03-22 09:48:00,1.40784,1.408,1.40773,1.40784,303500000.0
2006-03-22 09:49:00,1.40795,1.40842,1.40793,1.40836,484300001.0
2006-03-22 09:50:00,1.40829,1.40844,1.40821,1.40839,521400002.0
2006-03-22 09:51:00,1.40839,1.40853,1.40816,1.4082,469200001.0
2006-03-22 09:52:00,1.40823,1.40841,1.40796,1.40799,494600004.0
2006-03-22 09:53:00,1.40793,1.40828,1.40792,1.40824,337800002.0
2006-03-22 09:54:00,1.40818,1.40848,1.40811,1.40845,469500000.0
2006-03-22 09:55:00,1.40853,1.40871,1.40835,1.40836,507300002.0
2006-03-22 09:56:00,1.40821,1.40834,1.40815,1.40826,379700001.0
2006-03-22 09:57:00,1.40842,1.40867,1.40837,1.4085,546800001.0
2006-03-22 09:58:00,1.40849,1.40864,1.40838,1.40843,799800004.0
2006-03-22 09:59:00,1.40857,1.4088,1.40842,1.4086,658700002.0
2006-03-22 10:00:00,1.40851,1.40876,1.40848,1.40857,278300000.0
2006-03-22 10:01:00,1.40863,1.40864,1.40824,1.40841,615500000.0
2006-03-22 10:02:00,1.40844,1.40856,1.40817,1.40856,577600002.0
2006-03-22 10:03:00,1.40848,1.40875,1.40845,1.40875,426600002.0
2006-03-22 10:04:00,1.40891,1.40903,1.40863,1.40874,440100001.0
2006-03-22 10:05:00,1.40853,1.40876,1.40851,1.40864,454900004.0
2006-03-22 10:06:00,1.40849,1.40867,1.40836,1.40847,516600000.0
2006-03-22 10:07:00,1.40833,1.40945,1.40833,1.40945,561000001.0
2006-03-22 10:08:00,1.40959,1.40985,1.40951,1.40982,490900000.0
2006-03-22 10:09:00,1.40994,1.41019,1.40941,1.40989,495400000.0
2006-03-22 10:10:00,1.40985,1.4099,1.40959,1.40966,380900002.0
2006-03-22 10:11:00,1.40979,1.40995,1.40959,1.40989,378400001.0
2006-03-22 10:12:00,1.40986,1.40986,1.40951,1.40963,464100002.0
2006-03-22 10:13:00,1.40963,1.40967,1.40945,1.40958,522400000.0
2006-03-22 10:14:00,1.40955,1.40956,1.40928,1.40941,536000001.0
2006-03-22 10:15:00,1.40944,1.40944,1.40923,1.40931,458700001.0
2006-03-22 10:16:00,1.40936,1.40947,1.40918,1.40931,380500000.0
2006-03-22 10:17:00,1.40925,1.40942,1.40893,1.40911,334600000.0
2006-03-22 10:18:00,1.40935,1.41012,1.40935,1.41012,419000001.0
2006-03-22 10:19:00,1.41055,1.41059,1.41046,1.41058,312700000.0
2006-03-22 10:20:00,1.41042,1.41074,1.41028,1.41028,584000001.0
2006-03-22 10:21:00,1.4103,1.41053,1.41007,1.41016,393700000.0
2006-03-22 10:22:00,1.41015,1.41032,1.41004,1.41013,325800000.0
2006-03-22 10:23:00,1.41013,1.41041,1.4101,1.41024,454400001.0
2006-03-22 10:24:00,1.41033,1.41049,1.41023,1.4103,405800000.0
2006-03-22 10:25:00,1.41046,1.4106,1.4102,1.41035,411200000.0
2006-03-22 10:26:00,1.41031,1.41061,1.41013,1.41031,553300001.0
2006-03-22 10:27:00,1.41031,1.41031,1.4101,1.41019,436600000.0
2006-03-22 10:28:00,1.41016,1.41024,1.41004,1.41013,714400001.0
2006-03-22 10:29:00,1.40995,1.40995,1.40969,1.40974,506400000.0
2006-03-22 10:30:00,1.40974,1.4098,1.40934,1.40973,722200003.0
2006-03-22 10:31:00,1.40952,1.40989,1.40936,1.40962,536300000.0
2006-03-22 10:32:00,1.40972,1.41016,1.40968,1.40974,493100001.0
2006-03-22 10:33:00,1.40984,1.41003,1.40969,1.41003,486600000.0
2006-03-22 10:34:00,1.41007,1.41017,1.40994,1.41006,408200000.0
2006-03-22 10:35:00,1.40999,1.41013,1.40957,1.40957,521200002.0
2006-03-22 10:36:00,1.40955,1.40979,1.40942,1.4097,538100001.0
2006-03-22 10:37:00,1.40977,1.41004,1.40963,1.41004,530500001.0
2006-03-22 10:38:00,1.41015,1.41038,1.41007,1.41016,478500002.0
2006-03-22 10:39:00,1.41012,1.41017,1.40994,1.41008,469400001.0
2006-03-22 10:40:00,1.41006,1.41018,1.40995,1.41003,351800000.0
2006-03-22 10:41:00,1.40973,1.40983,1.40939,1.40939,635700002.0
2006-03-22 10:42:00,1.40956,1.40979,1.40943,1.40979,459800003.0
2006-03-22 10:43:00,1.4098,1.41004,1.4097,1.40973,465800001.0
2006-03-22 10:44:00,1.40974,1.40984,1.40942,1.40968,627400001.0
2006-03-22 10:45:00,1.4097,1.40989,1.40959,1.40979,585400001.0
2006-03-22 10:46:00,1.40972,1.40985,1.40958,1.40981,277200000.0
2006-03-22 10:47:00,1.40981,1.40983,1.40944,1.40952,382800000.0
2006-03-22 10:48:00,1.40947,1.40954,1.4093,1.40945,558600003.0
2006-03-22 10:49:00,1.40949,1.4096,1.40911,1.40923,379700001.0
2006-03-22 10:50:00,1.40921,1.40946,1.40905,1.40918,502500002.0
2006-03-22 10:51:00,1.40897,1.40928,1.40883,1.40921,492300004.0
2006-03-22 10:52:00,1.40923,1.40931,1.40912,1.40923,302300001.0
2006-03-22 10:53:00,1.4092,1.40949,1.4092,1.40946,326400000.0
2006-03-22 10:54:00,1.40954,1.40968,1.40944,1.40959,469900000.0
2006-03-22 10:55:00,1.4097,1.41006,1.4097,1.40995,463700001.0
2006-03-22 10:56:00,1.41002,1.41013,1.40979,1.4101,493300001.0
2006-03-22 10:57:00,1.4102,1.41032,1.41,1.41032,364000000.0
2006-03-22 10:58:00,1.41039,1.41058,1.41016,1.41028,406100000.0
2006-03-22 10:59:00,1.40996,1.4103,1.40989,1.41005,821800001.0
2006-03-22 11:00:00,1.41011,1.41011,1.40975,1.41,471300001.0
2006-03-22 11:01:00,1.40996,1.41023,1.40981,1.40988,491600001.0
2006-03-22 11:02:00,1.40981,1.41012,1.4098,1.41007,490400000.0
2006-03-22 11:03:00,1.41,1.41015,1.40991,1.4101,324000002.0
2006-03-22 11:04:00,1.41009,1.41029,1.40992,1.41009,524400002.0
2006-03-22 11:05:00,1.41006,1.41018,1.40987,1.41001,449100000.0
2006-03-22 11:06:00,1.41004,1.41031,1.40995,1.41031,702600002.0
2006-03-22 11:07:00,1.41036,1.41052,1.41021,1.41021,260500002.0
2006-03-22 11:08:00,1.41025,1.41036,1.41015,1.41034,343500002.0
2006-03-22 11:09:00,1.41009,1.41032,1.41009,1.41012,355300000.0
2006-03-22 11:10:00,1.41024,1.41036,1.41003,1.41016,516000002.0
2006-03-22 11:11:00,1.41006,1.41035,1.41002,1.41019,576000002.0
2006-03-22 11:12:00,1.41011,1.41048,1.41011,1.41048,575900003.0
2006-03-22 11:13:00,1.41049,1.41062,1.4103,1.41048,368300000.0
2006-03-22 11:14:00,1.41047,1.41078,1.41047,1.41063,500600001.0
2006-03-22 11:15:00,1.41054,1.4107,1.41048,1.41058,471000000.0
2006-03-22 11:16:00,1.41072,1.41126,1.41069,1.41126,455800001.0
2006-03-22 11:17:00,1.41218,1.41254,1.41201,1.41201,384900000.0
2006-03-22 11:18:00,1.41217,1.41264,1.41217,1.41248,380200002.0
2006-03-22 11:19:00,1.41233,1.41254,1.41226,1.41235,430000000.0
2006-03-22 11:20:00,1.41236,1.41248,1.41215,1.41244,642300003.0
2006-03-22 11:21:00,1.41258,1.41299,1.41243,1.41279,530600000.0
2006-03-22 11:22:00,1.41258,1.41289,1.41255,1.41269,632200002.0
2006-03-22 11:23:00,1.41257,1.41281,1.4124,1.41257,510300003.0
2006-03-22 11:24:00,1.41257,1.41301,1.41257,1.41267,491200002.0
2006-03-22 11:25:00,1.41275,1.4132,1.41273,1.4132,429700000.0
2006-03-22 11:26:00,1.41316,1.41372,1.41284,1.41308,573400002.0
2006-03-22 11:27:00,1.41295,1.41315,1.41257,1.41306,646900000.0
2006-03-22 11:28:00,1.4134,1.4138,1.41322,1.41346,372500001.0
2006-03-22 11:29:00,1.41344,1.41351,1.41311,1.41324,534400001.0
2006-03-22 11:30:00,1.41314,1.41332,1.41283,1.41311,439600002.0
2006-03-22 11:31:00,1.41338,1.41356,1.41315,1.41316,658800002.0
2006-03-22 11:32:00,1.41305,1.4132,1.41289,1.41308,421300001.0
2006-03-22 11:33:00,1.41305,1.41305,1.41265,1.4128,502600002.0
2006-03-22 11:34:00,1.41277,1.41283,1.41248,1.41254,630500000.0
2006-03-22 11:35:00,1.41281,1.41336,1.41279,1.41323,525700000.0
2006-03-22 11:36:00,1.41323,1.41347,1.4132,1.4133,473200001.0
2006-03-22 11:37:00,1.41321,1.41334,1.41305,1.41315,521000000.0
2006-03-22 11:38:00,1.41319,1.41336,1.41313,1.41321,558000001.0
2006-03-22 11:39:00,1.41349,1.41361,1.41331,1.41342,695500001.0
2006-03-22 11:40:00,1.4135,1.41363,1.41336,1.41341,726600002.0
2006-03-22 11:41:00,1.41328,1.41333,1.41295,1.41325,788200000.0
2006-03-22 11:42:00,1.41349,1.41355,1.41311,1.41335,604200000.0
2006-03-22 11:43:00,1.4134,1.41366,1.4134,1.41344,536100001.0
2006-03-22 11:44:00,1.41359,1.4139,1.41352,1.41359,598800002.0
2006-03-22 11:45:00,1.41372,1.41377,1.41347,1.4137,599400002.0
2006-03-22 11:46:00,1.41374,1.41384,1.41365,1.41383,509800002.0
2006-03-22 11:47:00,1.41379,1.4142,1.41369,1.41406,483400002.0
2006-03-22 11:48:00,1.41406,1.41414,1.41386,1.4139,580900003.0
2006-03-22 11:49:00,1.41407,1.41409,1.41382,1.41393,389600000.0
2006-03-22 11:50:00,1.41395,1.4141,1.41379,1.41403,385300003.0
2006-03-22 11:51:00,1.41397,1.41401,1.41374,1.41387,197800001.0
2006-03-22 11:52:00,1.4138,1.41402,1.41377,1.41378,258500000.0
2006-03-22 11:53:00,1.41363,1.41382,1.41353,1.41372,223800000.0
2006-03-22 11:54:00,1.41366,1.41393,1.41359,1.41379,381100000.0
2006-03-22 11:55:00,1.41386,1.41389,1.41365,1.41375,425100000.0
2006-03-22 11:56:00,1.4136,1.41375,1.41336,1.41369,458500001.0
2006-03-22 11:57:00,1.41357,1.41357,1.41287,1.413,553400003.0
2006-03-22 11:58:00,1.41301,1.41317,1.41281,1.41292,484300002.0
2006-03-22 11:59:00,1.41293,1.41309,1.41276,1.41278,428500000.0
2006-03-22 12:00:00,1.41274,1.41308,1.41266,1.41302,577900005.0
2006-03-22 12:01:00,1.41302,1.41319,1.41269,1.4127,470200000.0
2006-03-22 12:02:00,1.41282,1.413,1.41277,1.41289,389600000.0
2006-03-22 12:03:00,1.41287,1.41287,1.41195,1.4126,425400002.0
2006-03-22 12:04:00,1.41251,1.41285,1.41224,1.41259,437700000.0
2006-03-22 12:05:00,1.4124,1.4124,1.41177,1.41177,408700003.0
2006-03-22 12:06:00,1.41179,1.4123,1.41179,1.41216,377600000.0
2006-03-22 12:07:00,1.4123,1.41251,1.41223,1.41248,337300000.0
2006-03-22 12:08:00,1.41236,1.41243,1.41193,1.41215,484500001.0
2006-03-22 12:09:00,1.41219,1.41227,1.412,1.41223,379800001.0
2006-03-22 12:10:00,1.41215,1.41235,1.41188,1.41214,368000002.0
2006-03-22 12:11:00,1.41198,1.41198,1.41153,1.41175,229100000.0
2006-03-22 12:12:00,1.41161,1.41168,1.41148,1.41157,228700000.0
2006-03-22 12:13:00,1.41147,1.41164,1.41131,1.41154,515800000.0
2006-03-22 12:14:00,1.41129,1.41142,1.41095,1.41132,621600001.0
2006-03-22 12:15:00,1.41118,1.41132,1.41097,1.41117,366700004.0
2006-03-22 12:16:00,1.41122,1.41138,1.41113,1.41138,445200003.0
2006-03-22 12:17:00,1.41126,1.41141,1.4111,1.4111,187700000.0
2006-03-22 12:18:00,1.41107,1.41107,1.4107,1.411,328600000.0
2006-03-22 12:19:00,1.41104,1.41104,1.41078,1.41086,414000000.0
2006-03-22 12:20:00,1.41088,1.41111,1.41077,1.41106,451900000.0
2006-03-22 12:21:00,1.41114,1.41138,1.41109,1.41129,403400002.0
2006-03-22 12:22:00,1.41151,1.41186,1.41151,1.41173,316400001.0
2006-03-22 12:23:00,1.41164,1.41172,1.41123,1.41154,385800000.0
2006-03-22 12:24:00,1.41117,1.41153,1.41117,1.41131,622800000.0
2006-03-22 12:25:00,1.41167,1.41181,1.41144,1.41153,383900000.0
2006-03-22 12:26:00,1.41149,1.41208,1.41149,1.41208,472000002.0
2006-03-22 12:27:00,1.41212,1.41212,1.4119,1.41199,449400000.0
2006-03-22 12:28:00,1.41195,1.41212,1.41183,1.41205,473200000.0
2006-03-22 12:29:00,1.41203,1.41228,1.41192,1.41211,639900000.0
2006-03-22 12:30:00,1.41207,1.41224,1.41185,1.41224,642800000.0
2006-03-22 12:31:00,1.41224,1.41227,1.41184,1.41199,648300000.0
2006-03-22 12:32:00,1.41191,1.41217,1.41159,1.41175,655400002.0
2006-03-22 12:33:00,1.41173,1.41173,1.41138,1.4115,52900000.0
2006-03-22 12:34:00,1.41145,1.41176,1.41137,1.41147,639300001.0
2006-03-22 12:35:00,1.41162,1.41164,1.41123,1.41148,584800001.0
2006-03-22 12:36:00,1.41133,1.41146,1.41122,1.41133,469800003.0
2006-03-22 12:37:00,1.41129,1.41129,1.41093,1.41098,557500001.0
2006-03-22 12:38:00,1.41098,1.41109,1.41083,1.41088,710000001.0
2006-03-22 12:39:00,1.41087,1.41093,1.41058,1.41074,476300000.0
2006-03-22 12:40:00,1.41075,1.41089,1.41063,1.41083,487600001.0
2006-03-22 12:41:00,1.41079,1.41103,1.41072,1.41083,237300000.0
2006-03-22 12:42:00,1.41076,1.411,1.41057,1.4108,329500001.0
2006-03-22 12:43:00,1.41066,1.41086,1.41053,1.41077,486800002.0
2006-03-22 12:44:00,1.41076,1.41099,1.41061,1.41091,400800001.0
2006-03-22 12:45:00,1.411,1.41122,1.4108,1.41092,454300002.0
2006-03-22 12:46:00,1.41109,1.41136,1.41107,1.41116,432400000.0
2006-03-22 12:47:00,1.41103,1.41119,1.41096,1.41108,406100001.0
2006-03-22 12:48:00,1.41096,1.41126,1.41096,1.41122,490800002.0
2006-03-22 12:49:00,1.41127,1.41133,1.41107,1.41121,490500001.0
2006-03-22 12:50:00,1.4114,1.41156,1.41123,1.41125,554600003.0
2006-03-22 12:51:00,1.41113,1.41157,1.41113,1.41122,432600001.0
2006-03-22 12:52:00,1.41137,1.41167,1.41135,1.41146,302400000.0
2006-03-22 12:53:00,1.41149,1.41162,1.41141,1.41151,280300001.0
2006-03-22 12:54:00,1.41132,1.41149,1.41123,1.41139,446100001.0
2006-03-22 12:55:00,1.4114,1.4115,1.41122,1.41132,458500000.0
2006-03-22 12:56:00,1.41137,1.41147,1.41117,1.41127,389700000.0
2006-03-22 12:57:00,1.41147,1.41168,1.41126,1.41141,518200001.0
2006-03-22 12:58:00,1.41142,1.41147,1.41128,1.41137,363400000.0
2006-03-22 12:59:00,1.41141,1.41156,1.41121,1.41131,735600001.0
2006-03-22 13:00:00,1.4114,1.4115,1.41132,1.41148,239600000.0
2006-03-22 13:01:00,1.41145,1.41156,1.41133,1.41144,378100002.0
2006-03-22 13:02:00,1.41133,1.41157,1.41125,1.41152,417800001.0
2006-03-22 13:03:00,1.41158,1.41179,1.41128,1.41162,466500000.0
2006-03-22 13:04:00,1.4117,1.41175,1.4114,1.41166,257400000.0
2006-03-22 13:05:00,1.41156,1.41166,1.41139,1.41142,161800001.0
2006-03-22 13:06:00,1.41151,1.41163,1.4114,1.4115,367000001.0
2006-03-22 13:07:00,1.41139,1.41195,1.41139,1.41193,275500000.0
2006-03-22 13:08:00,1.41196,1.41197,1.41168,1.41179,196400002.0
2006-03-22 13:09:00,1.41166,1.41196,1.41153,1.41176,326400000.0
2006-03-22 13:10:00,1.41182,1.41182,1.4117,1.4117,153100000.0
2006-03-22 13:11:00,1.41174,1.41205,1.41165,1.41188,438400001.0
2006-03-22 13:12:00,1.41179,1.41208,1.4117,1.41205,308000001.0
2006-03-22 13:13:00,1.41203,1.41208,1.41151,1.41181,321900000.0
2006-03-22 13:14:00,1.41176,1.41177,1.41156,1.41177,368800000.0
2006-03-22 13:15:00,1.41173,1.41177,1.41144,1.4117,426500001.0
2006-03-22 13:16:00,1.41154,1.41171,1.41153,1.41156,128400000.0
2006-03-22 13:17:00,1.41168,1.41168,1.41144,1.41144,101100000.0
2006-03-22 13:18:00,1.41132,1.41158,1.41132,1.41157,330800000.0
2006-03-22 13:19:00,1.41144,1.41151,1.41114,1.41135,288300000.0
2006-03-22 13:20:00,1.41127,1.41132,1.41108,1.41115,182200000.0
2006-03-22 13:21:00,1.41108,1.41108,1.41093,1.41107,187600001.0
2006-03-22 13:22:00,1.41109,1.41109,1.4109,1.41101,200100000.0
2006-03-22 13:23:00,1.41098,1.41116,1.41094,1.41095,259700000.0
2006-03-22 13:24:00,1.41099,1.41102,1.41092,1.41102,239700000.0
2006-03-22 13:25:00,1.41092,1.41106,1.4109,1.41103,150700000.0
2006-03-22 13:26:00,1.41093,1.411,1.41064,1.411,256300003.0
2006-03-22 13:27:00,1.41099,1.4111,1.41088,1.41095,333200002.0
2006-03-22 13:28:00,1.41115,1.41159,1.41107,1.41147,459600001.0
2006-03-22 13:29:00,1.41147,1.41175,1.41138,1.41151,583000002.0
2006-03-22 13:30:00,1.41161,1.41196,1.41155,1.41191,518600000.0
2006-03-22 13:31:00,1.41202,1.41222,1.41184,1.41194,527500003.0
2006-03-22 13:32:00,1.41204,1.41225,1.41203,1.41223,205600000.0
2006-03-22 13:33:00,1.41217,1.41248,1.41217,1.41237,405400000.0
2006-03-22 13:34:00,1.41236,1.41248,1.41221,1.41225,371100000.0
2006-03-22 13:35:00,1.41243,1.41264,1.41235,1.41241,367200000.0
2006-03-22 13:36:00,1.41245,1.41252,1.4122,1.41234,496500000.0
2006-03-22 13:37:00,1.41228,1.41259,1.41228,1.41249,483000001.0
2006-03-22 13:38:00,1.41249,1.41257,1.41227,1.4123,373600001.0
2006-03-22 13:39:00,1.41228,1.41247,1.41221,1.4123,256500000.0
2006-03-22 13:40:00,1.4122,1.41254,1.41212,1.41221,381000000.0
2006-03-22 13:41:00,1.41233,1.41238,1.41207,1.41207,216600000.0
2006-03-22 13:42:00,1.41193,1.41209,1.41166,1.41186,158200000.0
2006-03-22 13:43:00,1.41191,1.41198,1.41176,1.41183,124200000.0
2006-03-22 13:44:00,1.4119,1.41216,1.41174,1.41216,255300000.0
2006-03-22 13:45:00,1.41203,1.41203,1.41164,1.4118,415500001.0
2006-03-22 13:46:00,1.41185,1.41195,1.41151,1.41181,434300002.0
2006-03-22 13:47:00,1.41202,1.41223,1.41186,1.41217,489200001.0
2006-03-22 13:48:00,1.41218,1.41218,1.41197,1.41207,267300000.0
2006-03-22 13:49:00,1.4122,1.41247,1.4122,1.41239,193100000.0
2006-03-22 13:50:00,1.41242,1.41258,1.41229,1.41246,339700002.0
2006-03-22 13:51:00,1.41241,1.41247,1.41224,1.41241,269100000.0
2006-03-22 13:52:00,1.41227,1.41255,1.41221,1.41255,462000001.0
2006-03-22 13:53:00,1.41244,1.41266,1.41236,1.41248,467700000.0
2006-03-22 13:54:00,1.41234,1.41265,1.41223,1.41248,414400001.0
2006-03-22 13:55:00,1.41238,1.41243,1.41221,1.41221,342400000.0
2006-03-22 13:56:00,1.41226,1.41251,1.41219,1.41245,394700000.0
2006-03-22 13:57:00,1.41255,1.41329,1.41255,1.41329,326700000.0
2006-03-22 13:58:00,1.41336,1.41372,1.41326,1.41372,240600000.0
2006-03-22 13:59:00,1.4136,1.4141,1.4136,1.41392,414400001.0
2006-03-22 14:00:00,1.41384,1.41403,1.41349,1.4138,333200000.0
2006-03-22 14:01:00,1.41367,1.41367,1.41307,1.41334,403800001.0
2006-03-22 14:02:00,1.41339,1.41364,1.41336,1.41356,309600000.0
2006-03-22 14:03:00,1.41351,1.41363,1.41338,1.41352,426800001.0
2006-03-22 14:04:00,1.41357,1.41375,1.41346,1.4136,444300002.0
2006-03-22 14:05:00,1.41375,1.41412,1.41368,1.41383,386700000.0
2006-03-22 14:06:00,1.4139,1.41403,1.41359,1.41367,418700001.0
2006-03-22 14:07:00,1.41381,1.41387,1.4135,1.41368,351000003.0
2006-03-22 14:08:00,1.41369,1.41394,1.41346,1.41363,376600000.0
2006-03-22 14:09:00,1.4137,1.41445,1.4137,1.4141,167700000.0
2006-03-22 14:10:00,1.41436,1.41437,1.414,1.41413,266400000.0
2006-03-22 14:11:00,1.41412,1.41443,1.41384,1.41437,118400000.0
2006-03-22 14:12:00,1.4144,1.4144,1.4141,1.41432,259100001.0
2006-03-22 14:13:00,1.41421,1.41431,1.41403,1.41416,137600000.0
2006-03-22 14:14:00,1.41397,1.41407,1.41381,1.41384,236800001.0
2006-03-22 14:15:00,1.41383,1.41386,1.41344,1.41371,398500001.0
2006-03-22 14:16:00,1.41362,1.4137,1.41344,1.41354,172200000.0
2006-03-22 14:17:00,1.41352,1.41361,1.41326,1.41343,650600003.0
2006-03-22 14:18:00,1.41336,1.41336,1.41292,1.41324,333300000.0
2006-03-22 14:19:00,1.41322,1.41369,1.41315,1.41349,430200003.0
2006-03-22 14:20:00,1.41361,1.41429,1.41361,1.41429,225500001.0
2006-03-22 14:21:00,1.41425,1.41444,1.4136,1.4136,408200000.0
2006-03-22 14:22:00,1.41362,1.41367,1.4133,1.41344,574900002.0
2006-03-22 14:23:00,1.41365,1.41365,1.41331,1.4135,186000001.0
2006-03-22 14:24:00,1.41339,1.41367,1.41334,1.41342,480600002.0
2006-03-22 14:25:00,1.41346,1.41381,1.41343,1.41356,620100003.0
2006-03-22 14:26:00,1.41353,1.41359,1.41337,1.41354,679900004.0
2006-03-22 14:27:00,1.41363,1.41363,1.41316,1.41354,397300001.0
2006-03-22 14:28:00,1.41347,1.41359,1.41316,1.41346,40200000.0
2006-03-22 14:29:00,1.41334,1.41357,1.41318,1.41323,54000000.0
2006-03-22 14:30:00,1.4132,1.41326,1.41264,1.41324,63400001.0
2006-03-22 14:31:00,1.41299,1.4133,1.41299,1.41304,73600002.0
2006-03-22 14:32:00,1.41319,1.41338,1.41315,1.41338,23000000.0
2006-03-22 14:33:00,1.41303,1.41312,1.41286,1.41288,35000000.0
2006-03-22 14:34:00,1.41275,1.4129,1.41261,1.41284,33000000.0
2006-03-22 14:35:00,1.41285,1.4129,1.4127,1.41284,30600000.0
2006-03-22 14:36:00,1.41291,1.41314,1.41255,1.41255,46800000.0
2006-03-22 14:37:00,1.41303,1.41303,1.41286,1.41299,47000000.0
2006-03-22 14:38:00,1.41297,1.41297,1.41269,1.41292,26800000.0
2006-03-22 14:39:00,1.41278,1.4133,1.41252,1.4133,29600000.0
2006-03-22 14:40:00,1.4134,1.41356,1.41326,1.41334,26100000.0
2006-03-22 14:41:00,1.41328,1.41328,1.41313,1.41315,47500000.0
2006-03-22 14:42:00,1.41293,1.41313,1.41252,1.41252,42400000.0
2006-03-22 14:43:00,1.41311,1.41329,1.41307,1.41309,62200000.0
2006-03-22 14:44:00,1.41302,1.41329,1.41299,1.41311,60100000.0
2006-03-22 14:45:00,1.41302,1.41319,1.41281,1.41293,46700000.0
2006-03-22 14:46:00,1.41298,1.41312,1.41287,1.41305,31400000.0
2006-03-22 14:47:00,1.41306,1.41357,1.41306,1.41357,17000000.0
2006-03-22 14:48:00,1.41369,1.41369,1.41326,1.4135,44200000.0
2006-03-22 14:49:00,1.41341,1.4136,1.41335,1.41347,41900000.0
2006-03-22 14:50:00,1.41345,1.41365,1.41337,1.41358,47200000.0
2006-03-22 14:51:00,1.4136,1.4136,1.41338,1.41343,46000001.0
2006-03-22 14:52:00,1.41334,1.41368,1.41334,1.41368,27800000.0
2006-03-22 14:53:00,1.41352,1.4136,1.4131,1.41337,40400000.0
2006-03-22 14:54:00,1.41347,1.41347,1.4129,1.4129,35400000.0
2006-03-22 14:55:00,1.4134,1.41365,1.41337,1.41341,35400000.0
2006-03-22 14:56:00,1.41356,1.4136,1.41346,1.41355,28700000.0
2006-03-22 14:57:00,1.41362,1.41364,1.41339,1.41359,27000000.0
2006-03-22 14:58:00,1.41354,1.41375,1.41354,1.41356,34600000.0
2006-03-22 14:59:00,1.41367,1.41392,1.41366,1.41388,22600000.0
2006-03-22 15:00:00,1.41398,1.41408,1.41355,1.41355,35800000.0
2006-03-22 15:01:00,1.4139,1.4139,1.41335,1.41355,51000000.0
2006-03-22 15:02:00,1.41375,1.41378,1.41355,1.41378,49000001.0
2006-03-22 15:03:00,1.41367,1.41376,1.41317,1.41344,39400000.0
2006-03-22 15:04:00,1.41351,1.41374,1.41342,1.41374,52900001.0
2006-03-22 15:05:00,1.41367,1.41371,1.41357,1.41367,48400001.0
2006-03-22 15:06:00,1.41373,1.41393,1.4134,1.41385,96900000.0
2006-03-22 15:07:00,1.41433,1.41433,1.41396,1.4143,38400000.0
2006-03-22 15:08:00,1.41427,1.41433,1.41378,1.41423,47600000.0
2006-03-22 15:09:00,1.41425,1.41459,1.41401,1.41459,49500000.0
2006-03-22 15:10:00,1.4148,1.41481,1.41426,1.41426,41800000.0
2006-03-22 15:11:00,1.4142,1.41448,1.41414,1.4143,18400000.0
2006-03-22 15:12:00,1.41412,1.41426,1.41393,1.41422,31300000.0
2006-03-22 15:13:00,1.4145,1.4145,1.41422,1.41435,33000000.0
2006-03-22 15:14:00,1.41408,1.41413,1.4139,1.4139,49200001.0
2006-03-22 15:15:00,1.41386,1.4141,1.41342,1.41376,38000000.0
2006-03-22 15:16:00,1.41371,1.41381,1.41371,1.41381,29100000.0
2006-03-22 15:17:00,1.41386,1.41414,1.41386,1.41409,55500000.0
2006-03-22 15:18:00,1.41427,1.41437,1.41397,1.41435,32600000.0
2006-03-22 15:19:00,1.41442,1.41454,1.4143,1.4143,48300000.0
2006-03-22 15:20:00,1.41435,1.41455,1.41433,1.41441,38200001.0
2006-03-22 15:21:00,1.4144,1.4144,1.41415,1.41429,51800001.0
2006-03-22 15:22:00,1.4139,1.41411,1.41344,1.41344,46800000.0
2006-03-22 15:23:00,1.41332,1.41383,1.41312,1.41364,21800000.0
2006-03-22 15:24:00,1.41366,1.41366,1.41288,1.41312,23000000.0
2006-03-22 15:25:00,1.41327,1.41333,1.41311,1.41311,44500000.0
2006-03-22 15:26:00,1.4132,1.41326,1.41302,1.4132,25800000.0
2006-03-22 15:27:00,1.41333,1.41355,1.41323,1.41327,51700000.0
2006-03-22 15:28:00,1.41312,1.41326,1.41289,1.41308,39000000.0
2006-03-22 15:29:00,1.41318,1.4133,1.41297,1.41307,42400000.0
2006-03-22 15:30:00,1.41316,1.41322,1.41275,1.41322,28600000.0
2006-03-22 15:31:00,1.41304,1.41309,1.41276,1.41287,53300000.0
2006-03-22 15:32:00,1.41279,1.41301,1.41262,1.41301,33600000.0
2006-03-22 15:33:00,1.41307,1.41318,1.41285,1.41318,41000000.0
2006-03-22 15:34:00,1.41311,1.41328,1.41287,1.41287,37000000.0
2006-03-22 15:35:00,1.41279,1.41304,1.41257,1.41257,32400000.0
2006-03-22 15:36:00,1.41278,1.41299,1.4126,1.4126,63800001.0
2006-03-22 15:37:00,1.41267,1.41271,1.41256,1.41271,46500000.0
2006-03-22 15:38:00,1.41259,1.41259,1.4123,1.41252,47400000.0
2006-03-22 15:39:00,1.41248,1.41248,1.41212,1.41213,35200000.0
2006-03-22 15:40:00,1.41251,1.41281,1.41251,1.41265,18600000.0
2006-03-22 15:41:00,1.41299,1.41301,1.41262,1.41301,43600000.0
2006-03-22 15:42:00,1.41304,1.41318,1.41267,1.41291,56600001.0
2006-03-22 15:43:00,1.41292,1.41337,1.41285,1.41302,41400000.0
2006-03-22 15:44:00,1.4131,1.41333,1.41293,1.41325,25600000.0
2006-03-22 15:45:00,1.4132,1.41337,1.41283,1.4131,45800000.0
2006-03-22 15:46:00,1.41297,1.41297,1.41259,1.41259,49200001.0
2006-03-22 15:47:00,1.41258,1.41289,1.41258,1.41288,43200000.0
2006-03-22 15:48:00,1.41283,1.41283,1.41185,1.41194,47400000.0
2006-03-22 15:49:00,1.41171,1.41216,1.4117,1.41216,56400000.0
2006-03-22 15:50:00,1.41194,1.41216,1.41171,1.41216,41400000.0
2006-03-22 15:51:00,1.41229,1.41238,1.41122,1.41122,33000000.0
2006-03-22 15:52:00,1.41118,1.41143,1.41102,1.41143,37200000.0
2006-03-22 15:53:00,1.41151,1.41166,1.41137,1.41152,54600000.0
2006-03-22 15:54:00,1.41149,1.41149,1.41128,1.41136,37000000.0
2006-03-22 15:55:00,1.41155,1.41167,1.41117,1.41149,37200000.0
2006-03-22 15:56:00,1.41158,1.41169,1.41095,1.41136,50000001.0
2006-03-22 15:57:00,1.41122,1.41164,1.41121,1.41121,25800000.0
2006-03-22 15:58:00,1.41143,1.41178,1.41143,1.41178,36800000.0
2006-03-22 15:59:00,1.41194,1.41202,1.41187,1.41192,35500000.0
2006-03-22 16:00:00,1.412,1.41215,1.4117,1.41206,48100001.0
2006-03-22 16:01:00,1.41186,1.41228,1.41163,1.41191,29100000.0
2006-03-22 16:02:00,1.41172,1.41202,1.41145,1.41202,28400000.0
2006-03-22 16:03:00,1.41208,1.41233,1.412,1.41222,33700000.0
2006-03-22 16:04:00,1.41202,1.41223,1.41187,1.41197,36600000.0
2006-03-22 16:05:00,1.41198,1.4122,1.41198,1.4122,33900000.0
2006-03-22 16:06:00,1.41192,1.41239,1.41187,1.41204,25400000.0
2006-03-22 16:07:00,1.41199,1.41235,1.41199,1.41219,41800001.0
2006-03-22 16:08:00,1.4125,1.41267,1.41221,1.41267,38800000.0
2006-03-22 16:09:00,1.41253,1.41253,1.41199,1.41205,33700000.0
2006-03-22 16:10:00,1.41207,1.41215,1.41185,1.41206,43800000.0
2006-03-22 16:11:00,1.41175,1.41203,1.41171,1.41182,29200000.0
2006-03-22 16:12:00,1.41177,1.41211,1.41177,1.41197,61000000.0
2006-03-22 16:13:00,1.41192,1.41211,1.4119,1.41211,32400000.0
2006-03-22 16:14:00,1.41195,1.41211,1.4118,1.41204,41800000.0
2006-03-22 16:15:00,1.41171,1.41192,1.41171,1.41177,37300000.0
2006-03-22 16:16:00,1.4115,1.41183,1.41149,1.41151,40600000.0
2006-03-22 16:17:00,1.41131,1.41164,1.41126,1.41164,27800000.0
2006-03-22 16:18:00,1.41171,1.41171,1.41157,1.41163,37200000.0
2006-03-22 16:19:00,1.41176,1.4118,1.41148,1.41163,43100000.0
2006-03-22 16:20:00,1.41152,1.41163,1.41129,1.41142,57200000.0
2006-03-22 16:21:00,1.41133,1.41137,1.41115,1.41136,42200000.0
2006-03-22 16:22:00,1.41131,1.41161,1.41119,1.41155,35800000.0
2006-03-22 16:23:00,1.41179,1.41179,1.41147,1.41157,33900000.0
2006-03-22 16:24:00,1.41175,1.41177,1.41143,1.41148,20800000.0
2006-03-22 16:25:00,1.4117,1.4117,1.41105,1.41155,40900000.0
2006-03-22 16:26:00,1.41177,1.4118,1.41156,1.41156,53200000.0
2006-03-22 16:27:00,1.41163,1.41184,1.41161,1.41161,22400000.0
2006-03-22 16:28:00,1.41162,1.41181,1.41146,1.41162,54800001.0
2006-03-22 16:29:00,1.41176,1.41176,1.41142,1.41153,29200000.0
2006-03-22 16:30:00,1.4114,1.41173,1.41127,1.41134,51800000.0
2006-03-22 16:31:00,1.41145,1.41206,1.41145,1.41165,34700000.0
2006-03-22 16:32:00,1.41187,1.4122,1.41159,1.41215,57600001.0
2006-03-22 16:33:00,1.41215,1.41223,1.41194,1.41214,53100000.0
2006-03-22 16:34:00,1.41221,1.41246,1.41199,1.41209,45700000.0
2006-03-22 16:35:00,1.41204,1.41204,1.4118,1.41202,41600000.0
2006-03-22 16:36:00,1.41186,1.41203,1.41149,1.41175,41600001.0
2006-03-22 16:37:00,1.41191,1.41206,1.41178,1.41199,68400000.0
2006-03-22 16:38:00,1.41186,1.41197,1.41173,1.41177,25600000.0
2006-03-22 16:39:00,1.41174,1.41177,1.41159,1.41177,45400000.0
2006-03-22 16:40:00,1.41146,1.41161,1.41132,1.41149,42400000.0
2006-03-22 16:41:00,1.41092,1.41163,1.41092,1.41128,31400000.0
2006-03-22 16:42:00,1.41143,1.41154,1.41138,1.41154,32400000.0
2006-03-22 16:43:00,1.41154,1.41165,1.41138,1.41161,57000000.0
2006-03-22 16:44:00,1.41172,1.41184,1.41163,1.41184,42400000.0
2006-03-22 16:45:00,1.4115,1.41175,1.41145,1.41166,49400000.0
2006-03-22 16:46:00,1.41177,1.41183,1.41149,1.41171,42400000.0
2006-03-22 16:47:00,1.41191,1.41216,1.41181,1.41205,34800000.0
2006-03-22 16:48:00,1.41219,1.41219,1.41153,1.41188,46100000.0
2006-03-22 16:49:00,1.41195,1.41196,1.41182,1.41193,35000000.0
2006-03-22 16:50:00,1.41179,1.41187,1.41172,1.41172,53600001.0
2006-03-22 16:51:00,1.41187,1.41213,1.41186,1.4121,24300000.0
2006-03-22 16:52:00,1.41215,1.41215,1.41179,1.41199,52000000.0
2006-03-22 16:53:00,1.4121,1.41222,1.41198,1.41215,33800000.0
2006-03-22 16:54:00,1.4121,1.41216,1.41197,1.41209,52000000.0
2006-03-22 16:55:00,1.41223,1.41223,1.4119,1.41211,13400000.0
2006-03-22 16:56:00,1.41195,1.41195,1.41177,1.41193,35000000.0
2006-03-22 16:57:00,1.41192,1.41217,1.41183,1.4121,35900000.0
2006-03-22 16:58:00,1.41203,1.41222,1.41176,1.41179,42200000.0
2006-03-22 16:59:00,1.4121,1.41216,1.41191,1.41216,42800000.0
2006-03-22 17:00:00,1.41168,1.41221,1.41168,1.41209,46000000.0
2006-03-22 17:01:00,1.4119,1.41211,1.4118,1.41195,42300000.0
2006-03-22 17:02:00,1.41201,1.41232,1.41197,1.41232,28000000.0
2006-03-22 17:03:00,1.41234,1.41234,1.41192,1.41213,54200000.0
2006-03-22 17:04:00,1.41214,1.4124,1.4121,1.41223,79900000.0
2006-03-22 17:05:00,1.41203,1.4123,1.41172,1.4123,37400000.0
2006-03-22 17:06:00,1.41217,1.4123,1.412,1.41212,52100001.0
2006-03-22 17:07:00,1.41225,1.41261,1.41225,1.41238,42700000.0
2006-03-22 17:08:00,1.41227,1.41253,1.41218,1.41238,32800000.0
2006-03-22 17:09:00,1.41234,1.41254,1.41221,1.41248,44000000.0
2006-03-22 17:10:00,1.41229,1.41247,1.4122,1.41239,20800000.0
2006-03-22 17:11:00,1.41241,1.41249,1.41235,1.41247,49700000.0
2006-03-22 17:12:00,1.41251,1.41268,1.4124,1.41261,38600000.0
2006-03-22 17:13:00,1.4124,1.41255,1.41232,1.41251,35200000.0
2006-03-22 17:14:00,1.41191,1.41219,1.41181,1.41181,51200001.0
2006-03-22 17:15:00,1.41205,1.41205,1.4118,1.4118,27800000.0
2006-03-22 17:16:00,1.41185,1.41205,1.41185,1.4119,24400000.0
2006-03-22 17:17:00,1.41192,1.41207,1.41156,1.41188,54000000.0
2006-03-22 17:18:00,1.41193,1.41193,1.41126,1.41156,56000000.0
2006-03-22 17:19:00,1.4115,1.41193,1.4115,1.41181,26400000.0
2006-03-22 17:20:00,1.41166,1.41166,1.41088,1.41106,23000000.0
2006-03-22 17:21:00,1.41137,1.41209,1.41136,1.41177,53300000.0
2006-03-22 17:22:00,1.41147,1.41166,1.41133,1.4115,39600000.0
2006-03-22 17:23:00,1.41125,1.41187,1.41125,1.41187,32800000.0
2006-03-22 17:24:00,1.41187,1.41187,1.41147,1.41161,26000000.0
2006-03-22 17:25:00,1.41151,1.4119,1.41151,1.41171,51300001.0
2006-03-22 17:26:00,1.41153,1.4116,1.41136,1.41136,48400000.0
2006-03-22 17:27:00,1.41122,1.41123,1.41095,1.41099,27600000.0
2006-03-22 17:28:00,1.41113,1.41115,1.41075,1.41088,42900000.0
2006-03-22 17:29:00,1.41094,1.41113,1.41077,1.411,49500000.0
2006-03-22 17:30:00,1.41106,1.41106,1.41068,1.41105,42000000.0
2006-03-22 17:31:00,1.41093,1.41104,1.41078,1.41088,23000000.0
2006-03-22 17:32:00,1.41087,1.4111,1.41086,1.41093,25600000.0
2006-03-22 17:33:00,1.41107,1.4112,1.41077,1.41098,38600000.0
2006-03-22 17:34:00,1.41106,1.4112,1.41084,1.41104,39600000.0
2006-03-22 17:35:00,1.41093,1.4111,1.41089,1.41104,33800000.0
2006-03-22 17:36:00,1.41088,1.41088,1.41037,1.41037,57800000.0
2006-03-22 17:37:00,1.41028,1.41032,1.40972,1.41026,28000000.0
2006-03-22 17:38:00,1.4101,1.41043,1.40974,1.40974,40800000.0
2006-03-22 17:39:00,1.40988,1.41029,1.40985,1.41029,25800000.0
2006-03-22 17:40:00,1.41017,1.41041,1.41017,1.4103,26800000.0
2006-03-22 17:41:00,1.41038,1.41054,1.41036,1.41036,54600000.0
2006-03-22 17:42:00,1.41026,1.41048,1.40996,1.41032,29200000.0
2006-03-22 17:43:00,1.41044,1.41049,1.40993,1.41012,33200000.0
2006-03-22 17:44:00,1.41012,1.41029,1.41011,1.41026,37300000.0
2006-03-22 17:45:00,1.41041,1.41064,1.41029,1.41047,42300000.0
2006-03-22 17:46:00,1.41033,1.41033,1.40997,1.41009,50500000.0
2006-03-22 17:47:00,1.40996,1.41028,1.40996,1.40996,38200000.0
2006-03-22 17:48:00,1.41001,1.41021,1.4097,1.41021,51600000.0
2006-03-22 17:49:00,1.41038,1.41038,1.40977,1.41002,22000000.0
2006-03-22 17:50:00,1.40994,1.40994,1.40963,1.40993,30800000.0
2006-03-22 17:51:00,1.41003,1.41036,1.41003,1.41006,32000000.0
2006-03-22 17:52:00,1.41002,1.41011,1.40987,1.40993,21200000.0
2006-03-22 17:53:00,1.40981,1.40993,1.40974,1.40987,33000000.0
2006-03-22 17:54:00,1.40973,1.40996,1.40932,1.40965,26800000.0
2006-03-22 17:55:00,1.40953,1.40954,1.40885,1.40945,60600000.0
2006-03-22 17:56:00,1.40921,1.4094,1.40915,1.40929,32400000.0
2006-03-22 17:57:00,1.40934,1.40959,1.40904,1.40948,44800000.0
2006-03-22 17:58:00,1.4095,1.4095,1.40911,1.40931,51800000.0
2006-03-22 17:59:00,1.40912,1.40927,1.40859,1.40875,60000000.0
2006-03-22 18:00:00,1.40902,1.40905,1.40885,1.40905,51600001.0
2006-03-22 18:01:00,1.40916,1.40916,1.40872,1.40872,42400000.0
2006-03-22 18:02:00,1.40891,1.40924,1.40891,1.40907,45800000.0
2006-03-22 18:03:00,1.40885,1.40935,1.40885,1.40888,24400000.0
2006-03-22 18:04:00,1.40911,1.4093,1.40896,1.40909,35000000.0
2006-03-22 18:05:00,1.40907,1.40923,1.40886,1.40905,28200000.0
2006-03-22 18:06:00,1.40881,1.40898,1.40865,1.40865,51400000.0
2006-03-22 18:07:00,1.40881,1.40881,1.40851,1.40868,48400000.0
2006-03-22 18:08:00,1.40846,1.409,1.40846,1.40877,46600000.0
2006-03-22 18:09:00,1.40873,1.40904,1.40867,1.40889,41600000.0
2006-03-22 18:10:00,1.40896,1.4091,1.40884,1.40899,60100000.0
2006-03-22 18:11:00,1.40909,1.40918,1.4088,1.40905,34600000.0
2006-03-22 18:12:00,1.40917,1.40921,1.40903,1.40903,37000001.0
2006-03-22 18:13:00,1.40924,1.40949,1.40914,1.40935,40400000.0
2006-03-22 18:14:00,1.40884,1.40947,1.40884,1.40936,24800000.0
2006-03-22 18:15:00,1.40914,1.40941,1.40914,1.40941,35000000.0
2006-03-22 18:16:00,1.40947,1.40947,1.40911,1.40911,31600000.0
2006-03-22 18:17:00,1.40931,1.40942,1.40903,1.40908,59000000.0
2006-03-22 18:18:00,1.40912,1.40912,1.40875,1.40895,35200000.0
2006-03-22 18:19:00,1.40891,1.40891,1.40847,1.40864,24300000.0
2006-03-22 18:20:00,1.40878,1.40904,1.40877,1.40877,37600000.0
2006-03-22 18:21:00,1.40894,1.40903,1.4088,1.40884,43200000.0
2006-03-22 18:22:00,1.40858,1.40866,1.40804,1.40804,30400000.0
2006-03-22 18:23:00,1.40794,1.40869,1.40794,1.40866,31900000.0
2006-03-22 18:24:00,1.4086,1.4088,1.40846,1.40869,40400000.0
2006-03-22 18:25:00,1.40897,1.40897,1.40828,1.40839,38600000.0
2006-03-22 18:26:00,1.4084,1.40863,1.40838,1.40859,39700000.0
2006-03-22 18:27:00,1.40865,1.40898,1.40851,1.40889,42400000.0
2006-03-22 18:28:00,1.40875,1.40901,1.40872,1.40878,41100000.0
2006-03-22 18:29:00,1.40872,1.40874,1.40848,1.40866,42700000.0
2006-03-22 18:30:00,1.40867,1.40867,1.40839,1.40845,36400000.0
2006-03-22 18:31:00,1.40835,1.40839,1.40816,1.40831,39000000.0
2006-03-22 18:32:00,1.40833,1.40847,1.40815,1.40839,33200000.0
2006-03-22 18:33:00,1.40831,1.40834,1.40796,1.40806,63500000.0
2006-03-22 18:34:00,1.40816,1.40821,1.40779,1.40797,38700000.0
2006-03-22 18:35:00,1.40801,1.40801,1.40754,1.40781,46800000.0
2006-03-22 18:36:00,1.40771,1.40824,1.40771,1.40794,68800000.0
2006-03-22 18:37:00,1.40802,1.40863,1.40802,1.40863,30500000.0
2006-03-22 18:38:00,1.40851,1.4088,1.40837,1.4088,45400000.0
2006-03-22 18:39:00,1.4086,1.40897,1.4086,1.40883,66800002.0
2006-03-22 18:40:00,1.40883,1.40899,1.40865,1.40866,32600000.0
2006-03-22 18:41:00,1.40873,1.40889,1.40816,1.40831,18200000.0
2006-03-22 18:42:00,1.40842,1.40867,1.40811,1.40867,44600000.0
2006-03-22 18:43:00,1.40868,1.40887,1.4084,1.40842,37600000.0
2006-03-22 18:44:00,1.40856,1.40856,1.40811,1.40811,25200000.0
2006-03-22 18:45:00,1.40837,1.40849,1.408,1.408,23200000.0
2006-03-22 18:46:00,1.40826,1.40842,1.40826,1.40827,18400000.0
2006-03-22 18:47:00,1.40829,1.40843,1.40819,1.40832,25400000.0
2006-03-22 18:48:00,1.40829,1.40838,1.40811,1.40831,42200000.0
2006-03-22 18:49:00,1.40817,1.40817,1.40775,1.40791,30400000.0
2006-03-22 18:50:00,1.40804,1.40805,1.4078,1.40792,33000000.0
2006-03-22 18:51:00,1.40779,1.4078,1.40752,1.40764,40600000.0
2006-03-22 18:52:00,1.40751,1.40786,1.40751,1.4076,42400000.0
2006-03-22 18:53:00,1.40777,1.40808,1.40777,1.40797,56100000.0
2006-03-22 18:54:00,1.40802,1.40802,1.40755,1.40792,24200000.0
2006-03-22 18:55:00,1.40779,1.40803,1.40764,1.40779,39700000.0
2006-03-22 18:56:00,1.40751,1.40794,1.40746,1.40746,42200000.0
2006-03-22 18:57:00,1.40802,1.40816,1.40802,1.40805,28000000.0
2006-03-22 18:58:00,1.40807,1.40845,1.40803,1.40835,51400001.0
2006-03-22 18:59:00,1.40864,1.40891,1.40864,1.4088,28200000.0
2006-03-22 19:00:00,1.409,1.40909,1.40839,1.40905,44800000.0
2006-03-22 19:01:00,1.40947,1.40947,1.40876,1.40879,41400000.0
2006-03-22 19:02:00,1.40871,1.40883,1.40857,1.40883,27100000.0
2006-03-22 19:03:00,1.4086,1.4086,1.40812,1.40832,65900000.0
2006-03-22 19:04:00,1.40815,1.40822,1.40737,1.40757,49800000.0
2006-03-22 19:05:00,1.40762,1.40786,1.40757,1.40775,24400000.0
2006-03-22 19:06:00,1.40776,1.40776,1.40734,1.40764,30800000.0
2006-03-22 19:07:00,1.40762,1.4077,1.40714,1.40743,58200000.0
2006-03-22 19:08:00,1.40715,1.40758,1.40715,1.40749,41700000.0
2006-03-22 19:09:00,1.40757,1.40768,1.40755,1.4076,35400000.0
2006-03-22 19:10:00,1.40775,1.40777,1.40723,1.40723,44100000.0
2006-03-22 19:11:00,1.40756,1.40774,1.40754,1.40754,31800000.0
2006-03-22 19:12:00,1.40698,1.40698,1.40651,1.40671,37800000.0
2006-03-22 19:13:00,1.40652,1.40693,1.40652,1.40684,39800000.0
2006-03-22 19:14:00,1.40693,1.40714,1.40677,1.40714,49400000.0
2006-03-22 19:15:00,1.40704,1.40721,1.40696,1.4072,32700000.0
2006-03-22 19:16:00,1.407,1.40713,1.40687,1.40687,32800000.0
2006-03-22 19:17:00,1.40672,1.40681,1.40654,1.40654,48400000.0
2006-03-22 19:18:00,1.4066,1.40665,1.40635,1.40643,30600000.0
2006-03-22 19:19:00,1.40666,1.40688,1.40644,1.40679,32400000.0
2006-03-22 19:20:00,1.40682,1.40721,1.40682,1.40718,42400000.0
2006-03-22 19:21:00,1.40694,1.40717,1.40689,1.40706,26000000.0
2006-03-22 19:22:00,1.40704,1.40723,1.40683,1.40699,29600000.0
2006-03-22 19:23:00,1.40679,1.40713,1.40653,1.40713,46400000.0
2006-03-22 19:24:00,1.40714,1.40724,1.40688,1.40695,94700000.0
2006-03-22 19:25:00,1.40703,1.4071,1.40694,1.40708,40100000.0
2006-03-22 19:26:00,1.40672,1.40709,1.40661,1.40693,52200000.0
2006-03-22 19:27:00,1.40693,1.40708,1.40677,1.40697,32800000.0
2006-03-22 19:28:00,1.40677,1.4069,1.40645,1.40671,39000000.0
2006-03-22 19:29:00,1.40654,1.40673,1.40626,1.40664,28200000.0
2006-03-22 19:30:00,1.40675,1.40722,1.40675,1.40722,41800000.0
2006-03-22 19:31:00,1.40729,1.40729,1.40705,1.40709,38000000.0
2006-03-22 19:32:00,1.407,1.40712,1.40689,1.40689,44400000.0
2006-03-22 19:33:00,1.40714,1.40736,1.40704,1.40721,39000000.0
2006-03-22 19:34:00,1.40721,1.40737,1.40713,1.40725,20600000.0
2006-03-22 19:35:00,1.40731,1.40765,1.40716,1.40765,37400000.0
2006-03-22 19:36:00,1.40761,1.40792,1.40761,1.40777,23400000.0
2006-03-22 19:37:00,1.40779,1.40779,1.40734,1.40734,20600000.0
2006-03-22 19:38:00,1.40714,1.40729,1.40695,1.40695,25600000.0
2006-03-22 19:39:00,1.4069,1.40704,1.40672,1.40699,29800000.0
2006-03-22 19:40:00,1.40694,1.40719,1.40693,1.40717,54800000.0
2006-03-22 19:41:00,1.40716,1.40733,1.40711,1.40733,28800000.0
2006-03-22 19:42:00,1.40708,1.40752,1.40699,1.40752,45900000.0
2006-03-22 19:43:00,1.40739,1.40739,1.40687,1.40727,28000000.0
2006-03-22 19:44:00,1.40722,1.40737,1.40714,1.40737,63200001.0
2006-03-22 19:45:00,1.40729,1.40735,1.40713,1.40713,35200000.0
2006-03-22 19:46:00,1.40721,1.40734,1.40676,1.40676,52900000.0
2006-03-22 19:47:00,1.40733,1.4077,1.40733,1.4077,49700000.0
2006-03-22 19:48:00,1.40771,1.40771,1.40739,1.40752,51800000.0
2006-03-22 19:49:00,1.40745,1.40749,1.4073,1.40741,32400000.0
2006-03-22 19:50:00,1.40754,1.40754,1.4071,1.40719,38800000.0
2006-03-22 19:51:00,1.40694,1.40714,1.40691,1.40714,38200000.0
2006-03-22 19:52:00,1.40748,1.40788,1.40748,1.40782,37600000.0
2006-03-22 19:53:00,1.40788,1.40799,1.40737,1.40769,61900001.0
2006-03-22 19:54:00,1.40746,1.40757,1.40746,1.40754,23000000.0
2006-03-22 19:55:00,1.40744,1.40748,1.40729,1.40729,30800000.0
2006-03-22 19:56:00,1.40729,1.40742,1.40719,1.40739,34200000.0
2006-03-22 19:57:00,1.40719,1.40719,1.4068,1.40694,30200000.0
2006-03-22 19:58:00,1.40677,1.40696,1.4067,1.40679,50200001.0
2006-03-22 19:59:00,1.40679,1.40688,1.40657,1.40657,28600000.0
2006-03-22 20:00:00,1.40662,1.4071,1.40654,1.40654,53400001.0
2006-03-22 20:01:00,1.40697,1.4071,1.40684,1.40684,117700001.0
2006-03-22 20:02:00,1.40691,1.40704,1.40685,1.40695,24400000.0
2006-03-22 20:03:00,1.40714,1.40715,1.40685,1.40715,33200000.0
2006-03-22 20:04:00,1.40723,1.40743,1.40698,1.40718,47500000.0
2006-03-22 20:05:00,1.40717,1.40729,1.40706,1.40706,38800000.0
2006-03-22 20:06:00,1.40681,1.40718,1.40655,1.40707,30400000.0
2006-03-22 20:07:00,1.40699,1.40704,1.40668,1.40668,21400000.0
2006-03-22 20:08:00,1.40691,1.40699,1.40662,1.40683,26600000.0
2006-03-22 20:09:00,1.40688,1.40694,1.40671,1.40674,27000000.0
2006-03-22 20:10:00,1.40636,1.40675,1.40636,1.40642,53600000.0
2006-03-22 20:11:00,1.40617,1.40627,1.40606,1.40613,33800000.0
2006-03-22 20:12:00,1.40636,1.40657,1.40598,1.40633,47500000.0
2006-03-22 20:13:00,1.40646,1.40676,1.40646,1.40658,27800000.0
2006-03-22 20:14:00,1.4066,1.407,1.40626,1.407,36000000.0
2006-03-22 20:15:00,1.40718,1.40718,1.4069,1.40705,46300001.0
2006-03-22 20:16:00,1.40674,1.40701,1.40673,1.4068,49200000.0
2006-03-22 20:17:00,1.40682,1.407,1.40659,1.40691,40800000.0
2006-03-22 20:18:00,1.40689,1.40703,1.40684,1.40686,40000000.0
2006-03-22 20:19:00,1.40699,1.40699,1.40664,1.40683,48000000.0
2006-03-22 20:20:00,1.40683,1.40683,1.40654,1.40676,40400001.0
2006-03-22 20:21:00,1.40656,1.4067,1.40653,1.40666,30600000.0
2006-03-22 20:22:00,1.40662,1.40678,1.40647,1.40678,42100000.0
2006-03-22 20:23:00,1.40686,1.40698,1.40666,1.40689,60900000.0
2006-03-22 20:24:00,1.40704,1.40704,1.40682,1.40682,53800001.0
2006-03-22 20:25:00,1.40706,1.40706,1.4067,1.40676,44300000.0
2006-03-22 20:26:00,1.40703,1.40703,1.40653,1.40685,36600000.0
2006-03-22 20:27:00,1.40696,1.40696,1.40653,1.40673,52200000.0
2006-03-22 20:28:00,1.4068,1.40699,1.40675,1.40699,24600000.0
2006-03-22 20:29:00,1.40692,1.40695,1.40644,1.40685,36200000.0
2006-03-22 20:30:00,1.40697,1.40698,1.40675,1.40687,36600000.0
2006-03-22 20:31:00,1.40675,1.40692,1.40654,1.40687,40100000.0
2006-03-22 20:32:00,1.40649,1.40662,1.40593,1.40662,61600001.0
2006-03-22 20:33:00,1.40672,1.40673,1.40656,1.40673,20600000.0
2006-03-22 20:34:00,1.4066,1.4068,1.40653,1.4068,44900000.0
2006-03-22 20:35:00,1.4067,1.40675,1.40654,1.40656,32600000.0
2006-03-22 20:36:00,1.40662,1.4068,1.40653,1.40663,50600000.0
2006-03-22 20:37:00,1.40661,1.40661,1.4062,1.40642,54600000.0
2006-03-22 20:38:00,1.40654,1.40654,1.40614,1.40627,30600000.0
2006-03-22 20:39:00,1.40624,1.40653,1.40599,1.40646,46800000.0
2006-03-22 20:40:00,1.40656,1.40688,1.40656,1.40682,32800000.0
2006-03-22 20:41:00,1.4069,1.40696,1.4066,1.40694,54600000.0
2006-03-22 20:42:00,1.40676,1.40677,1.4064,1.40669,44400000.0
2006-03-22 20:43:00,1.40666,1.40682,1.4063,1.4063,31600000.0
2006-03-22 20:44:00,1.40661,1.40666,1.40628,1.40661,44700000.0
2006-03-22 20:45:00,1.40646,1.40671,1.40644,1.40671,49400000.0
2006-03-22 20:46:00,1.40678,1.40678,1.4063,1.40631,102700000.0
2006-03-22 20:47:00,1.40621,1.40624,1.4058,1.40606,42400000.0
2006-03-22 20:48:00,1.40598,1.40623,1.40598,1.40605,46300000.0
2006-03-22 20:49:00,1.40597,1.40621,1.40597,1.40616,25800000.0
2006-03-22 20:50:00,1.40606,1.40606,1.40532,1.40542,37600000.0
2006-03-22 20:51:00,1.40528,1.40545,1.40528,1.40544,28600000.0
2006-03-22 20:52:00,1.40544,1.40571,1.40544,1.40562,36400000.0
2006-03-22 20:53:00,1.40533,1.40554,1.40533,1.40554,44400000.0
2006-03-22 20:54:00,1.40524,1.40585,1.40524,1.40585,71100000.0
2006-03-22 20:55:00,1.40587,1.40654,1.40583,1.40654,35000000.0
2006-03-22 20:56:00,1.40659,1.40661,1.40648,1.40652,28000000.0
2006-03-22 20:57:00,1.40646,1.40652,1.40635,1.40636,35000001.0
2006-03-22 20:58:00,1.40648,1.40651,1.40628,1.40642,34400000.0
2006-03-22 20:59:00,1.40639,1.40656,1.40639,1.4065,51000001.0
2006-03-22 21:00:00,1.40634,1.40647,1.40603,1.40627,28600000.0
2006-03-22 21:01:00,1.40638,1.40651,1.4058,1.4058,29600000.0
2006-03-22 21:02:00,1.40607,1.40644,1.40582,1.40644,53400000.0
2006-03-22 21:03:00,1.40644,1.40646,1.40629,1.40629,25800000.0
2006-03-22 21:04:00,1.40641,1.40641,1.40626,1.40641,35200000.0
2006-03-22 21:05:00,1.40623,1.40662,1.40619,1.40646,30200000.0
2006-03-22 21:06:00,1.4066,1.40695,1.40649,1.40695,43600000.0
2006-03-22 21:07:00,1.40708,1.40708,1.40687,1.40689,30600000.0
2006-03-22 21:08:00,1.40681,1.40681,1.4065,1.40674,34200000.0
2006-03-22 21:09:00,1.4068,1.40688,1.40662,1.40685,26600000.0
2006-03-22 21:10:00,1.40697,1.40703,1.40677,1.40686,61700000.0
2006-03-22 21:11:00,1.4068,1.40693,1.4064,1.40657,35400000.0
2006-03-22 21:12:00,1.40662,1.40683,1.40653,1.40653,36000000.0
2006-03-22 21:13:00,1.4065,1.40692,1.4065,1.40659,31000000.0
2006-03-22 21:14:00,1.40652,1.4069,1.40652,1.40672,53700000.0
2006-03-22 21:15:00,1.40674,1.40696,1.40674,1.4069,47400000.0
2006-03-22 21:16:00,1.40662,1.40698,1.40662,1.40689,21800000.0
2006-03-22 21:17:00,1.40682,1.40682,1.40634,1.40634,42400000.0
2006-03-22 21:18:00,1.40695,1.40695,1.40639,1.40679,30200000.0
2006-03-22 21:19:00,1.4068,1.4068,1.40654,1.4066,31600000.0
2006-03-22 21:20:00,1.40665,1.40682,1.40659,1.40665,62700000.0
2006-03-22 21:21:00,1.40662,1.40682,1.40657,1.40682,27800000.0
2006-03-22 21:22:00,1.40641,1.40682,1.40641,1.40674,51800000.0
2006-03-22 21:23:00,1.40693,1.40715,1.40667,1.40667,53900000.0
2006-03-22 21:24:00,1.40694,1.40721,1.40674,1.40692,36600000.0
2006-03-22 21:25:00,1.40701,1.40719,1.40671,1.40671,39600000.0
2006-03-22 21:26:00,1.40708,1.40726,1.40702,1.40702,30400000.0
2006-03-22 21:27:00,1.40707,1.40715,1.40701,1.40706,21200000.0
2006-03-22 21:28:00,1.40698,1.40715,1.40694,1.40715,43100000.0
2006-03-22 21:29:00,1.40722,1.40722,1.40707,1.40719,26600000.0
2006-03-22 21:30:00,1.40717,1.40717,1.40682,1.40683,37600000.0
2006-03-22 21:31:00,1.40693,1.40702,1.40681,1.40698,27800000.0
2006-03-22 21:32:00,1.40706,1.40711,1.407,1.40706,28000000.0
2006-03-22 21:33:00,1.40701,1.40701,1.40664,1.40677,29400000.0
2006-03-22 21:34:00,1.40694,1.40698,1.40685,1.40693,30200000.0
2006-03-22 21:35:00,1.40692,1.40701,1.40664,1.40689,24600000.0
2006-03-22 21:36:00,1.40688,1.40688,1.40645,1.40684,29000000.0
2006-03-22 21:37:00,1.40685,1.40685,1.40666,1.40676,40900000.0
2006-03-22 21:38:00,1.40685,1.40686,1.40674,1.4068,32400000.0
2006-03-22 21:39:00,1.40667,1.40692,1.40667,1.40674,36200000.0
2006-03-22 21:40:00,1.40658,1.40685,1.40658,1.40685,46800001.0
2006-03-22 21:41:00,1.40682,1.40706,1.40681,1.40706,37800000.0
2006-03-22 21:42:00,1.40706,1.40706,1.40674,1.40674,42400000.0
2006-03-22 21:43:00,1.40703,1.40719,1.40687,1.40717,22200000.0
2006-03-22 21:44:00,1.40713,1.40728,1.40703,1.4071,28200000.0
2006-03-22 21:45:00,1.40721,1.40747,1.40721,1.40747,27800000.0
2006-03-22 21:46:00,1.40755,1.4076,1.40723,1.40741,34500000.0
2006-03-22 21:47:00,1.40737,1.40762,1.40737,1.40749,31300000.0
2006-03-22 21:48:00,1.40776,1.40786,1.40751,1.40757,57000000.0
2006-03-22 21:49:00,1.40765,1.40766,1.4075,1.40766,24400000.0
2006-03-22 21:50:00,1.40779,1.40786,1.40764,1.40764,58100000.0
2006-03-22 21:51:00,1.40751,1.40766,1.40748,1.40757,55200000.0
2006-03-22 21:52:00,1.40739,1.40752,1.40723,1.40741,52800000.0
2006-03-22 21:53:00,1.40738,1.4076,1.40738,1.40752,44400001.0
2006-03-22 21:54:00,1.40755,1.40793,1.40755,1.4077,39200000.0
2006-03-22 21:55:00,1.40757,1.40773,1.40745,1.40756,46200000.0
2006-03-22 21:56:00,1.4074,1.40755,1.40731,1.40755,32400000.0
2006-03-22 21:57:00,1.40757,1.40781,1.40723,1.40754,33000000.0
2006-03-22 21:58:00,1.40744,1.40783,1.4074,1.40768,50500000.0
2006-03-22 21:59:00,1.40772,1.408,1.40772,1.40785,29600000.0
2006-03-22 22:00:00,1.40795,1.40795,1.40766,1.40792,42400000.0
2006-03-22 22:01:00,1.40783,1.40816,1.40783,1.40802,31400000.0
2006-03-22 22:02:00,1.40815,1.40819,1.40791,1.40791,51900000.0
2006-03-22 22:03:00,1.40808,1.40813,1.40788,1.40813,25800000.0
2006-03-22 22:04:00,1.40815,1.40879,1.40812,1.40877,50400001.0
2006-03-22 22:05:00,1.40896,1.40897,1.40866,1.40886,39200000.0
2006-03-22 22:06:00,1.40877,1.40877,1.40822,1.40853,35000000.0
2006-03-22 22:07:00,1.40843,1.4087,1.40838,1.40838,36200000.0
2006-03-22 22:08:00,1.40803,1.40838,1.40803,1.40827,34600000.0
2006-03-22 22:09:00,1.40817,1.40837,1.40796,1.40823,33500000.0
2006-03-22 22:10:00,1.40829,1.40842,1.40819,1.40842,59800001.0
2006-03-22 22:11:00,1.40833,1.40833,1.40778,1.40778,30900000.0
2006-03-22 22:12:00,1.40773,1.40806,1.40765,1.40765,59000000.0
2006-03-22 22:13:00,1.40768,1.40777,1.40768,1.40777,30600000.0
2006-03-22 22:14:00,1.40757,1.40783,1.40734,1.40734,41200000.0
2006-03-22 22:15:00,1.40746,1.40762,1.40733,1.40744,39000000.0
2006-03-22 22:16:00,1.40734,1.40754,1.40707,1.40707,45400000.0
2006-03-22 22:17:00,1.40712,1.40713,1.40668,1.40699,30200000.0
2006-03-22 22:18:00,1.40729,1.40746,1.40725,1.40741,43000001.0
2006-03-22 22:19:00,1.40723,1.40744,1.40723,1.40731,38100000.0
2006-03-22 22:20:00,1.40745,1.4077,1.40741,1.40752,36000000.0
2006-03-22 22:21:00,1.40723,1.40743,1.40705,1.40729,35400000.0
2006-03-22 22:22:00,1.40737,1.40742,1.40711,1.40739,57000000.0
2006-03-22 22:23:00,1.40741,1.40755,1.40738,1.40744,21200000.0
2006-03-22 22:24:00,1.40759,1.40759,1.40726,1.40744,41000000.0
2006-03-22 22:25:00,1.40734,1.40753,1.40722,1.40753,20200000.0
2006-03-22 22:26:00,1.40738,1.40777,1.40738,1.40777,32000000.0
2006-03-22 22:27:00,1.40779,1.40827,1.40768,1.40807,42200000.0
2006-03-22 22:28:00,1.40789,1.40817,1.40778,1.40798,57600000.0
2006-03-22 22:29:00,1.40803,1.40813,1.40788,1.40803,29600000.0
2006-03-22 22:30:00,1.40803,1.40805,1.40788,1.40793,39400000.0
2006-03-22 22:31:00,1.40817,1.40817,1.40742,1.40789,42400001.0
2006-03-22 22:32:00,1.40768,1.40789,1.40763,1.40774,94700000.0
2006-03-22 22:33:00,1.40766,1.40792,1.40766,1.40792,49700000.0
2006-03-22 22:34:00,1.40792,1.40802,1.40767,1.40782,35700000.0
2006-03-22 22:35:00,1.40797,1.40808,1.40787,1.40787,42400000.0
2006-03-22 22:36:00,1.40802,1.40816,1.40752,1.40752,44600000.0
2006-03-22 22:37:00,1.40831,1.40841,1.40818,1.40841,36400000.0
2006-03-22 22:38:00,1.40834,1.40847,1.40801,1.40807,32800000.0
2006-03-22 22:39:00,1.40795,1.40805,1.40777,1.4078,34800000.0
2006-03-22 22:40:00,1.40791,1.40796,1.40756,1.40756,46600000.0
2006-03-22 22:41:00,1.40798,1.40798,1.40771,1.40784,44600000.0
2006-03-22 22:42:00,1.40795,1.40805,1.40779,1.40789,32000000.0
2006-03-22 22:43:00,1.40803,1.40822,1.408,1.40822,52000000.0
2006-03-22 22:44:00,1.40805,1.40812,1.40794,1.40808,35100000.0
2006-03-22 22:45:00,1.408,1.408,1.40786,1.40799,25600000.0
2006-03-22 22:46:00,1.4079,1.40799,1.40779,1.4078,23400000.0
2006-03-22 22:47:00,1.4079,1.40792,1.40769,1.40785,34800000.0
2006-03-22 22:48:00,1.40765,1.40797,1.40765,1.40779,34200000.0
2006-03-22 22:49:00,1.40776,1.40791,1.40735,1.40765,28400000.0
2006-03-22 22:50:00,1.40774,1.40786,1.40759,1.40759,23200000.0
2006-03-22 22:51:00,1.40784,1.40788,1.40768,1.40777,23200000.0
2006-03-22 22:52:00,1.40773,1.4079,1.40757,1.40757,32500000.0
2006-03-22 22:53:00,1.40775,1.4079,1.40747,1.4079,36000000.0
2006-03-22 22:54:00,1.40779,1.40779,1.40757,1.40759,36100000.0
2006-03-22 22:55:00,1.40774,1.40774,1.40745,1.40745,32900000.0
2006-03-22 22:56:00,1.40773,1.40777,1.40762,1.40777,30800000.0
2006-03-22 22:57:00,1.4078,1.40792,1.40769,1.4077,39600000.0
2006-03-22 22:58:00,1.40782,1.40793,1.40781,1.40781,35800001.0
2006-03-22 22:59:00,1.40797,1.408,1.40778,1.40792,32600000.0
2006-03-22 23:00:00,1.40781,1.40781,1.40758,1.40764,28600000.0
2006-03-22 23:01:00,1.4078,1.40793,1.40754,1.4079,47200000.0
2006-03-22 23:02:00,1.40771,1.4078,1.40769,1.4078,34600000.0
2006-03-22 23:03:00,1.40805,1.40821,1.408,1.40805,37200000.0
2006-03-22 23:04:00,1.40813,1.40828,1.40803,1.40828,28400000.0
2006-03-22 23:05:00,1.4081,1.4081,1.40766,1.40777,46600000.0
2006-03-22 23:06:00,1.40753,1.40809,1.40748,1.40781,40500000.0
2006-03-22 23:07:00,1.40763,1.40784,1.40761,1.40761,23200000.0
2006-03-22 23:08:00,1.40766,1.40781,1.40752,1.40759,28900000.0
2006-03-22 23:09:00,1.40763,1.40786,1.40758,1.40763,41500000.0
2006-03-22 23:10:00,1.40761,1.40789,1.40751,1.40774,65800000.0
2006-03-22 23:11:00,1.40775,1.40775,1.4075,1.4075,61000000.0
2006-03-22 23:12:00,1.40762,1.40762,1.40738,1.40751,28200000.0
2006-03-22 23:13:00,1.40668,1.40752,1.40668,1.40742,20200000.0
2006-03-22 23:14:00,1.40757,1.40757,1.40738,1.40745,29600000.0
2006-03-22 23:15:00,1.40738,1.40748,1.40677,1.40735,44600000.0
2006-03-22 23:16:00,1.40735,1.40744,1.40724,1.40736,44000001.0
2006-03-22 23:17:00,1.40766,1.40773,1.40759,1.40761,40400000.0
2006-03-22 23:18:00,1.40799,1.40802,1.40762,1.40784,59500000.0
2006-03-22 23:19:00,1.40781,1.40801,1.40771,1.40786,50500000.0
2006-03-22 23:20:00,1.408,1.408,1.40752,1.40785,32400000.0
2006-03-22 23:21:00,1.40785,1.40785,1.40748,1.40748,63300000.0
2006-03-22 23:22:00,1.40738,1.40754,1.40715,1.4074,42800000.0
2006-03-22 23:23:00,1.40726,1.40751,1.40726,1.40738,36100000.0
2006-03-22 23:24:00,1.40733,1.40756,1.40728,1.40728,47800001.0
2006-03-22 23:25:00,1.40742,1.40765,1.40735,1.40735,50300000.0
2006-03-22 23:26:00,1.40757,1.40777,1.4074,1.40777,48600002.0
2006-03-22 23:27:00,1.40767,1.40796,1.40767,1.40777,26200000.0
2006-03-22 23:28:00,1.40767,1.4078,1.40744,1.40744,31200000.0
2006-03-22 23:29:00,1.40762,1.4079,1.40739,1.40767,38700000.0
2006-03-22 23:30:00,1.40762,1.40803,1.40762,1.40803,32400000.0
2006-03-22 23:31:00,1.40807,1.40807,1.40753,1.40788,25600000.0
2006-03-22 23:32:00,1.40763,1.40813,1.40763,1.40813,40200000.0
2006-03-22 23:33:00,1.40807,1.40821,1.40803,1.40803,38700000.0
2006-03-22 23:34:00,1.40803,1.40803,1.40758,1.40766,40800000.0
2006-03-22 23:35:00,1.40798,1.40798,1.40775,1.40788,23400000.0
2006-03-22 23:36:00,1.40807,1.4081,1.40797,1.40797,41900000.0
2006-03-22 23:37:00,1.40805,1.40807,1.40797,1.40805,21000000.0
2006-03-22 23:38:00,1.40799,1.40799,1.40776,1.4079,43000000.0
2006-03-22 23:39:00,1.40757,1.40778,1.4075,1.40766,37200000.0
2006-03-22 23:40:00,1.40781,1.40786,1.40754,1.40754,41000000.0
2006-03-22 23:41:00,1.40769,1.408,1.40738,1.40738,47400000.0
2006-03-22 23:42:00,1.40789,1.40789,1.40766,1.40779,30000001.0
2006-03-22 23:43:00,1.40779,1.40784,1.40737,1.40779,47200000.0
2006-03-22 23:44:00,1.408,1.40803,1.40782,1.40784,46200000.0
2006-03-22 23:45:00,1.40771,1.40791,1.40753,1.4078,60800001.0
2006-03-22 23:46:00,1.40798,1.40798,1.4078,1.40788,37400000.0
2006-03-22 23:47:00,1.40795,1.40802,1.40776,1.40797,45400000.0
2006-03-22 23:48:00,1.40781,1.40789,1.40748,1.40789,30600000.0
2006-03-22 23:49:00,1.40808,1.4082,1.40781,1.40797,37600000.0
2006-03-22 23:50:00,1.40794,1.40808,1.40771,1.40791,24800000.0
2006-03-22 23:51:00,1.40799,1.40808,1.4078,1.40794,76600001.0
2006-03-22 23:52:00,1.40797,1.40797,1.40756,1.40782,37600000.0
2006-03-22 23:53:00,1.40802,1.40813,1.40784,1.40813,30600000.0
2006-03-22 23:54:00,1.40811,1.40811,1.40741,1.40741,48100000.0
2006-03-22 23:55:00,1.40795,1.40814,1.40795,1.40813,39000000.0
2006-03-22 23:56:00,1.40821,1.40821,1.40778,1.4079,33000000.0
2006-03-22 23:57:00,1.40812,1.4082,1.40804,1.4082,28600000.0
2006-03-22 23:58:00,1.40814,1.40831,1.40786,1.40831,38400000.0
2006-03-22 23:59:00,1.40844,1.40863,1.40831,1.40834,45900000.0
2006-03-23 00:00:00,1.40847,1.40862,1.40835,1.40847,40000000.0
2006-03-23 00:01:00,1.4089,1.4091,1.4089,1.4091,51800000.0
2006-03-23 00:02:00,1.4089,1.4093,1.4088,1.4093,51800000.0
2006-03-23 00:03:00,1.4089,1.4092,1.4089,1.4092,51800000.0
2006-03-23 00:04:00,1.4091,1.4092,1.4091,1.4091,51800000.0
2006-03-23 00:05:00,1.4089,1.4089,1.4089,1.4089,51800000.0
2006-03-23 00:06:00,1.4088,1.4088,1.4088,1.4088,51800000.0
2006-03-23 00:09:00,1.4089,1.4089,1.4087,1.4087,51800000.0
2006-03-23 00:10:00,1.4086,1.4086,1.4086,1.4086,51800000.0
2006-03-23 00:11:00,1.4082,1.4085,1.4081,1.4081,51800000.0
2006-03-23 00:12:00,1.4082,1.4082,1.4081,1.4081,51800000.0
2006-03-23 00:13:00,1.4082,1.4082,1.4079,1.4079,51800000.0
2006-03-23 00:14:00,1.408,1.408,1.4078,1.4078,51800000.0
2006-03-23 00:15:00,1.4077,1.4079,1.4077,1.4078,51800000.0
2006-03-23 00:16:00,1.4079,1.4079,1.4079,1.4079,51800000.0
2006-03-23 00:17:00,1.408,1.408,1.4079,1.4079,51800000.0
2006-03-23 00:18:00,1.4078,1.4078,1.4076,1.4078,51800000.0
2006-03-23 00:20:00,1.4079,1.4079,1.4078,1.4078,51800000.0
2006-03-23 00:21:00,1.4079,1.4082,1.4079,1.4082,51800000.0
2006-03-23 00:22:00,1.4081,1.4082,1.4081,1.4082,51800000.0
2006-03-23 00:23:00,1.40835,1.40835,1.40762,1.40789,51800000.0
2006-03-23 00:24:00,1.408,1.40815,1.40792,1.40808,53200000.0
2006-03-23 00:25:00,1.40795,1.40809,1.40759,1.40769,67000001.0
2006-03-23 00:26:00,1.40763,1.40782,1.40752,1.4078,38700000.0
2006-03-23 00:27:00,1.40797,1.40807,1.40789,1.40804,34900000.0
2006-03-23 00:28:00,1.4081,1.40817,1.40786,1.40801,49000001.0
2006-03-23 00:29:00,1.40786,1.40805,1.4078,1.40793,32200000.0
2006-03-23 00:30:00,1.4077,1.40808,1.4077,1.40791,47200000.0
2006-03-23 00:31:00,1.40786,1.40786,1.40772,1.40774,23200000.0
2006-03-23 00:32:00,1.40776,1.40808,1.40773,1.40788,42400000.0
2006-03-23 00:33:00,1.40816,1.40816,1.40781,1.40806,29200000.0
2006-03-23 00:34:00,1.40817,1.40819,1.4079,1.4079,30400000.0
2006-03-23 00:35:00,1.40824,1.40824,1.40796,1.40811,36200000.0
2006-03-23 00:36:00,1.40811,1.40811,1.40789,1.40805,34600001.0
2006-03-23 00:37:00,1.40809,1.40811,1.40801,1.40801,26600000.0
2006-03-23 00:38:00,1.40805,1.4082,1.40801,1.40804,40000000.0
2006-03-23 00:39:00,1.40806,1.40806,1.4077,1.40782,38600000.0
2006-03-23 00:40:00,1.40783,1.40806,1.40772,1.40806,31100000.0
2006-03-23 00:41:00,1.40818,1.40823,1.40793,1.40807,32400000.0
2006-03-23 00:42:00,1.40802,1.4082,1.40802,1.40815,50000000.0
2006-03-23 00:43:00,1.40794,1.40822,1.4077,1.40822,31600000.0
2006-03-23 00:44:00,1.40821,1.40821,1.40806,1.40816,36200000.0
2006-03-23 00:45:00,1.40814,1.4082,1.408,1.40811,37100000.0
2006-03-23 00:46:00,1.40829,1.40846,1.40816,1.40846,40400000.0
2006-03-23 00:47:00,1.4084,1.4084,1.4082,1.40826,31400000.0
2006-03-23 00:48:00,1.40796,1.40848,1.40796,1.40819,23300000.0
2006-03-23 00:49:00,1.40838,1.40842,1.4081,1.40831,42800000.0
2006-03-23 00:50:00,1.40828,1.40847,1.40818,1.40826,35400000.0
2006-03-23 00:51:00,1.40824,1.40833,1.40811,1.40832,50800000.0
2006-03-23 00:52:00,1.40821,1.40837,1.40815,1.40832,64400002.0
2006-03-23 00:53:00,1.40799,1.40827,1.40799,1.40827,34600000.0
2006-03-23 00:54:00,1.40805,1.40842,1.40805,1.40841,42600000.0
2006-03-23 00:55:00,1.40837,1.40837,1.4079,1.4082,33200000.0
2006-03-23 00:56:00,1.40823,1.40829,1.40813,1.40814,37600000.0
2006-03-23 00:57:00,1.40829,1.40838,1.40815,1.40816,25500000.0
2006-03-23 00:58:00,1.40834,1.40844,1.40824,1.40837,52300001.0
2006-03-23 00:59:00,1.40875,1.40875,1.40857,1.4087,25400000.0
2006-03-23 01:00:00,1.40861,1.40866,1.40841,1.4085,33600000.0
2006-03-23 01:01:00,1.40857,1.409,1.40857,1.40891,32200000.0
2006-03-23 01:02:00,1.40909,1.40909,1.40857,1.40857,52800000.0
2006-03-23 01:03:00,1.40902,1.40908,1.40879,1.40895,30400000.0
2006-03-23 01:04:00,1.40902,1.40909,1.40892,1.40893,35000000.0
2006-03-23 01:05:00,1.40893,1.40895,1.40877,1.4088,39800000.0
2006-03-23 01:06:00,1.4089,1.4089,1.40865,1.40887,44400000.0
2006-03-23 01:07:00,1.40887,1.40892,1.40865,1.40877,35200000.0
2006-03-23 01:08:00,1.40887,1.40892,1.40849,1.40849,24600000.0
2006-03-23 01:09:00,1.40884,1.40884,1.40862,1.40875,37800000.0
2006-03-23 01:10:00,1.40862,1.40862,1.40816,1.40829,30000000.0
2006-03-23 01:11:00,1.40814,1.40817,1.40795,1.40817,26000000.0
2006-03-23 01:12:00,1.40808,1.40831,1.40795,1.40811,34000000.0
2006-03-23 01:13:00,1.40821,1.40821,1.40792,1.40816,36000000.0
2006-03-23 01:14:00,1.40782,1.40799,1.40765,1.40782,24800000.0
2006-03-23 01:15:00,1.40768,1.4078,1.40746,1.40771,23200000.0
2006-03-23 01:16:00,1.40768,1.40784,1.40758,1.40772,61400000.0
2006-03-23 01:17:00,1.40788,1.40796,1.40775,1.40783,39800001.0
2006-03-23 01:18:00,1.40774,1.40778,1.40739,1.40771,41800001.0
2006-03-23 01:19:00,1.40756,1.40769,1.40749,1.40757,34600000.0
2006-03-23 01:20:00,1.40765,1.40778,1.40714,1.40778,48000000.0
2006-03-23 01:21:00,1.40755,1.40793,1.40755,1.40791,28600000.0
2006-03-23 01:22:00,1.4082,1.40828,1.40796,1.40802,22200000.0
2006-03-23 01:23:00,1.40801,1.40806,1.40779,1.40779,30000000.0
2006-03-23 01:24:00,1.40813,1.40821,1.40801,1.40816,22000000.0
2006-03-23 01:25:00,1.40808,1.40821,1.40781,1.40808,50800000.0
2006-03-23 01:26:00,1.40801,1.40834,1.40801,1.40808,36400000.0
2006-03-23 01:27:00,1.408,1.40803,1.40778,1.40799,37800000.0
2006-03-23 01:28:00,1.40779,1.40794,1.4075,1.40788,55500000.0
2006-03-23 01:29:00,1.40797,1.40797,1.40782,1.40785,28800000.0
2006-03-23 01:30:00,1.4079,1.4079,1.40734,1.40777,54100000.0
2006-03-23 01:31:00,1.40767,1.40783,1.40763,1.4077,28000000.0
2006-03-23 01:32:00,1.4077,1.40785,1.40755,1.40767,29600000.0
2006-03-23 01:33:00,1.40773,1.40782,1.40761,1.4078,24400000.0
2006-03-23 01:34:00,1.40774,1.40777,1.4073,1.40764,43400000.0
2006-03-23 01:35:00,1.40766,1.40792,1.40743,1.40743,59100000.0
2006-03-23 01:36:00,1.4077,1.40796,1.4077,1.40787,39800000.0
2006-03-23 01:37:00,1.40807,1.40807,1.40772,1.40791,29200000.0
2006-03-23 01:38:00,1.40778,1.40798,1.40773,1.40798,25800000.0
2006-03-23 01:39:00,1.40782,1.40796,1.4075,1.40782,54500000.0
2006-03-23 01:40:00,1.40772,1.40789,1.40768,1.40784,27200000.0
2006-03-23 01:41:00,1.40777,1.40802,1.40772,1.40784,48000000.0
2006-03-23 01:42:00,1.40792,1.40802,1.40772,1.40792,44400000.0
2006-03-23 01:43:00,1.40792,1.40797,1.4074,1.40787,23000000.0
2006-03-23 01:44:00,1.40792,1.40792,1.40759,1.40787,40000000.0
2006-03-23 01:45:00,1.40785,1.40797,1.40777,1.40787,50200001.0
2006-03-23 01:46:00,1.4078,1.40801,1.40765,1.40775,36100000.0
2006-03-23 01:47:00,1.40772,1.40786,1.40756,1.4076,23000000.0
2006-03-23 01:48:00,1.4077,1.40772,1.40721,1.40721,32600000.0
2006-03-23 01:49:00,1.40766,1.40783,1.40727,1.40774,35600000.0
2006-03-23 01:50:00,1.40783,1.4082,1.40754,1.40807,25800000.0
2006-03-23 01:51:00,1.40789,1.40789,1.4075,1.4075,34900000.0
2006-03-23 01:52:00,1.40769,1.40774,1.40749,1.40749,31200000.0
2006-03-23 01:53:00,1.40762,1.40762,1.40736,1.40736,73700001.0
2006-03-23 01:54:00,1.40734,1.40745,1.40729,1.40745,43500000.0
2006-03-23 01:55:00,1.4074,1.40762,1.40727,1.40727,22000000.0
2006-03-23 01:56:00,1.40748,1.40761,1.4073,1.40734,41400000.0
2006-03-23 01:57:00,1.40733,1.40752,1.40723,1.40736,46500000.0
2006-03-23 01:58:00,1.40733,1.40743,1.40703,1.4071,16600000.0
2006-03-23 01:59:00,1.40738,1.40749,1.40733,1.40743,47100000.0
2006-03-23 02:00:00,1.40716,1.40751,1.40716,1.40733,31500000.0
2006-03-23 02:01:00,1.40727,1.40727,1.40711,1.40726,47800000.0
2006-03-23 02:02:00,1.40717,1.40767,1.40717,1.40748,81800000.0
2006-03-23 02:03:00,1.40766,1.40768,1.4075,1.40753,82100000.0
2006-03-23 02:04:00,1.40742,1.40762,1.40736,1.40741,70400000.0
2006-03-23 02:05:00,1.4073,1.40733,1.40716,1.40726,69400000.0
2006-03-23 02:06:00,1.40726,1.40726,1.40678,1.40711,72800000.0
2006-03-23 02:07:00,1.40707,1.4071,1.40669,1.40699,181800001.0
2006-03-23 02:08:00,1.40693,1.40699,1.4069,1.4069,40500000.0
2006-03-23 02:09:00,1.40682,1.40698,1.40658,1.40685,168000000.0
2006-03-23 02:10:00,1.40661,1.40699,1.40645,1.40648,138000001.0
2006-03-23 02:11:00,1.40651,1.40671,1.40651,1.40667,35200000.0
2006-03-23 02:12:00,1.40665,1.40673,1.40663,1.40673,94700002.0
2006-03-23 02:13:00,1.40684,1.40691,1.4068,1.4068,40400000.0
2006-03-23 02:14:00,1.40686,1.40726,1.40672,1.40722,166600000.0
2006-03-23 02:15:00,1.40721,1.40734,1.40706,1.40726,221500000.0
2006-03-23 02:16:00,1.40776,1.40786,1.4076,1.40781,54900000.0
2006-03-23 02:17:00,1.40759,1.4082,1.40749,1.40769,240500001.0
2006-03-23 02:18:00,1.40773,1.40779,1.40701,1.40745,34800000.0
2006-03-23 02:19:00,1.40744,1.40782,1.40703,1.40703,53400000.0
2006-03-23 02:20:00,1.40686,1.407,1.4067,1.40692,43600000.0
2006-03-23 02:21:00,1.40678,1.40709,1.40676,1.40704,58500000.0
2006-03-23 02:22:00,1.40671,1.40675,1.4066,1.40667,27000000.0
2006-03-23 02:23:00,1.40687,1.40703,1.40678,1.40678,46200000.0
2006-03-23 02:24:00,1.40669,1.40688,1.40665,1.40688,32200000.0
2006-03-23 02:25:00,1.40675,1.4068,1.40652,1.40661,128100001.0
2006-03-23 02:26:00,1.40642,1.4068,1.40621,1.40667,109800001.0
2006-03-23 02:27:00,1.4065,1.40653,1.40635,1.4064,61600000.0
2006-03-23 02:28:00,1.40649,1.40657,1.40642,1.40645,46800000.0
2006-03-23 02:29:00,1.40671,1.40678,1.40652,1.40678,39200000.0
2006-03-23 02:30:00,1.40688,1.40688,1.40657,1.40671,39500001.0
2006-03-23 02:31:00,1.40653,1.40674,1.40647,1.40654,42200000.0
2006-03-23 02:32:00,1.40672,1.40698,1.40658,1.40691,44200000.0
2006-03-23 02:33:00,1.40669,1.40669,1.40645,1.40648,193600000.0
2006-03-23 02:34:00,1.40675,1.40742,1.40666,1.40742,41800000.0
2006-03-23 02:35:00,1.40757,1.40774,1.40716,1.40744,92200000.0
2006-03-23 02:36:00,1.40772,1.40782,1.40765,1.40781,45300001.0
2006-03-23 02:37:00,1.40746,1.40753,1.4074,1.40742,95800001.0
2006-03-23 02:38:00,1.40754,1.40756,1.40742,1.40751,36100000.0
2006-03-23 02:39:00,1.4076,1.4076,1.40741,1.40748,53400000.0
2006-03-23 02:40:00,1.40771,1.40797,1.40771,1.40788,43900000.0
2006-03-23 02:41:00,1.4079,1.40806,1.40786,1.40786,36200000.0
2006-03-23 02:42:00,1.40791,1.40791,1.4077,1.4077,45600001.0
2006-03-23 02:43:00,1.40767,1.40792,1.40764,1.40792,43000000.0
2006-03-23 02:44:00,1.40794,1.40806,1.40784,1.40806,52800000.0
2006-03-23 02:45:00,1.40755,1.40773,1.40748,1.40757,48100000.0
2006-03-23 02:46:00,1.40733,1.40734,1.40712,1.40724,135600000.0
2006-03-23 02:47:00,1.4078,1.40797,1.40739,1.40782,210700001.0
2006-03-23 02:48:00,1.40781,1.40786,1.40761,1.40781,103900000.0
2006-03-23 02:49:00,1.40745,1.40768,1.40721,1.40728,83400000.0
2006-03-23 02:50:00,1.40751,1.4077,1.40723,1.4077,110000000.0
2006-03-23 02:51:00,1.40738,1.40758,1.40722,1.4074,58200000.0
2006-03-23 02:52:00,1.40765,1.40765,1.40748,1.40757,26200000.0
2006-03-23 02:53:00,1.4077,1.40778,1.40747,1.40762,28000000.0
2006-03-23 02:54:00,1.40769,1.40774,1.40752,1.40753,60900000.0
2006-03-23 02:55:00,1.40754,1.40762,1.40722,1.40733,28000000.0
2006-03-23 02:56:00,1.40702,1.40702,1.40652,1.40653,45400000.0
2006-03-23 02:57:00,1.40629,1.40629,1.40585,1.40613,41800000.0
2006-03-23 02:58:00,1.40604,1.40604,1.40574,1.40586,75300000.0
2006-03-23 02:59:00,1.40612,1.40631,1.40612,1.40612,47000000.0
2006-03-23 03:00:00,1.40603,1.4061,1.40593,1.40603,132400000.0
2006-03-23 03:01:00,1.40613,1.40638,1.40613,1.40638,49200000.0
2006-03-23 03:02:00,1.40642,1.40642,1.40623,1.4063,56500000.0
2006-03-23 03:03:00,1.40646,1.40665,1.40646,1.40665,56000000.0
2006-03-23 03:04:00,1.40669,1.40712,1.40651,1.40671,48000000.0
2006-03-23 03:05:00,1.40666,1.40674,1.40661,1.40668,89500000.0
2006-03-23 03:06:00,1.40655,1.40657,1.40645,1.40653,46700000.0
2006-03-23 03:07:00,1.40651,1.40701,1.40646,1.40675,96800000.0
2006-03-23 03:08:00,1.40648,1.40648,1.40593,1.40594,56200000.0
2006-03-23 03:09:00,1.40617,1.40634,1.40588,1.40626,61700000.0
2006-03-23 03:10:00,1.40562,1.40621,1.40562,1.40621,17200000.0
2006-03-23 03:11:00,1.40588,1.40602,1.40588,1.406,36700000.0
2006-03-23 03:12:00,1.40627,1.40648,1.40598,1.40632,36300000.0
2006-03-23 03:13:00,1.40599,1.40643,1.40598,1.40618,34600000.0
2006-03-23 03:14:00,1.40612,1.40627,1.40586,1.40621,38600000.0
2006-03-23 03:15:00,1.40601,1.40643,1.40601,1.40638,24600000.0
2006-03-23 03:16:00,1.4064,1.4066,1.40618,1.40656,27800000.0
2006-03-23 03:17:00,1.4064,1.40646,1.40587,1.40646,45600000.0
2006-03-23 03:18:00,1.40644,1.40644,1.40611,1.40643,27000000.0
2006-03-23 03:19:00,1.40641,1.40646,1.40624,1.40644,28200000.0
2006-03-23 03:20:00,1.40599,1.40645,1.40599,1.40645,39400000.0
2006-03-23 03:21:00,1.40608,1.40615,1.40608,1.40615,31200000.0
2006-03-23 03:22:00,1.40614,1.40614,1.40603,1.40609,74600000.0
2006-03-23 03:23:00,1.40614,1.40619,1.40603,1.40605,82900000.0
2006-03-23 03:24:00,1.4061,1.40617,1.4061,1.40615,52700000.0
2006-03-23 03:25:00,1.40669,1.40669,1.40635,1.40646,28200000.0
2006-03-23 03:26:00,1.40627,1.40638,1.40613,1.40633,107600000.0
2006-03-23 03:27:00,1.40628,1.40633,1.40615,1.4063,78900000.0
2006-03-23 03:28:00,1.40603,1.40605,1.40592,1.40602,40600000.0
2006-03-23 03:29:00,1.40595,1.40607,1.40592,1.40605,56600000.0
2006-03-23 03:30:00,1.40607,1.40613,1.4058,1.40613,69000000.0
2006-03-23 03:31:00,1.40604,1.40635,1.40604,1.4063,28900000.0
2006-03-23 03:32:00,1.40619,1.40635,1.40599,1.40599,32500000.0
2006-03-23 03:33:00,1.4059,1.406,1.4059,1.40597,33600000.0
2006-03-23 03:34:00,1.40608,1.40608,1.40555,1.40555,32300000.0
2006-03-23 03:35:00,1.4056,1.40571,1.40549,1.4056,84400000.0
2006-03-23 03:36:00,1.40582,1.40618,1.40563,1.40618,36200000.0
2006-03-23 03:37:00,1.40618,1.40635,1.40597,1.40634,44000000.0
2006-03-23 03:38:00,1.40647,1.40661,1.40631,1.4065,51300001.0
2006-03-23 03:39:00,1.40608,1.40614,1.40604,1.40611,62600000.0
2006-03-23 03:40:00,1.40591,1.40634,1.40582,1.40634,157100000.0
2006-03-23 03:41:00,1.40628,1.40641,1.40628,1.40629,70800000.0
2006-03-23 03:42:00,1.40628,1.40628,1.40603,1.40604,87200000.0
2006-03-23 03:43:00,1.40593,1.40604,1.40593,1.40604,40600001.0
2006-03-23 03:44:00,1.40584,1.40602,1.40575,1.40594,38000000.0
2006-03-23 03:45:00,1.40599,1.40614,1.40594,1.40614,35200000.0
2006-03-23 03:46:00,1.4058,1.4059,1.40572,1.40572,30200000.0
2006-03-23 03:47:00,1.40602,1.40617,1.4059,1.4059,50000000.0
2006-03-23 03:48:00,1.40617,1.40623,1.40596,1.40614,34400000.0
2006-03-23 03:49:00,1.40612,1.40612,1.40566,1.40578,29000000.0
2006-03-23 03:50:00,1.40617,1.40642,1.40604,1.4061,114000000.0
2006-03-23 03:51:00,1.40607,1.40607,1.40584,1.40584,40600000.0
2006-03-23 03:52:00,1.40596,1.4061,1.40567,1.40567,77200000.0
2006-03-23 03:53:00,1.40555,1.40564,1.40539,1.40547,54700000.0
2006-03-23 03:54:00,1.40539,1.40584,1.40539,1.40546,43500000.0
2006-03-23 03:55:00,1.40586,1.40604,1.40575,1.40598,44200000.0
2006-03-23 03:56:00,1.40588,1.4061,1.40588,1.40593,25800000.0
2006-03-23 03:57:00,1.4055,1.40557,1.40544,1.4055,147600000.0
2006-03-23 03:58:00,1.40533,1.40643,1.40524,1.40544,225300000.0
2006-03-23 03:59:00,1.40577,1.40612,1.40575,1.40598,143300000.0
2006-03-23 04:00:00,1.40591,1.40607,1.40589,1.40599,100600001.0
2006-03-23 04:01:00,1.40609,1.40632,1.40593,1.40629,143300000.0
2006-03-23 04:02:00,1.40635,1.40674,1.40627,1.4065,130300001.0
2006-03-23 04:03:00,1.40655,1.40655,1.40611,1.4063,92800000.0
2006-03-23 04:04:00,1.4061,1.40628,1.40606,1.40619,123300000.0
2006-03-23 04:05:00,1.40617,1.40697,1.40617,1.40664,208900000.0
2006-03-23 04:06:00,1.40616,1.4067,1.40606,1.40653,91000000.0
2006-03-23 04:07:00,1.40672,1.40672,1.40645,1.40645,147600000.0
2006-03-23 04:08:00,1.40666,1.40666,1.40652,1.40652,13000000.0
2006-03-23 04:09:00,1.40659,1.40666,1.40637,1.40662,30400000.0
2006-03-23 04:10:00,1.40652,1.40655,1.40625,1.40641,119600000.0
2006-03-23 04:11:00,1.40663,1.40694,1.4065,1.40655,66300000.0
2006-03-23 04:12:00,1.40639,1.40649,1.40635,1.40635,65600000.0
2006-03-23 04:13:00,1.40642,1.40656,1.40637,1.40637,83600000.0
2006-03-23 04:14:00,1.40633,1.40638,1.40615,1.40628,132900002.0
2006-03-23 04:15:00,1.40616,1.40644,1.40609,1.40644,63400000.0
2006-03-23 04:16:00,1.40644,1.40661,1.4063,1.40641,79500000.0
2006-03-23 04:17:00,1.40645,1.40645,1.40627,1.4063,39600000.0
2006-03-23 04:18:00,1.40622,1.4064,1.40613,1.40616,132800000.0
2006-03-23 04:19:00,1.40615,1.40624,1.40614,1.40623,83700000.0
2006-03-23 04:20:00,1.40618,1.40635,1.4061,1.40613,174300000.0
2006-03-23 04:21:00,1.40618,1.4063,1.40617,1.40623,47500000.0
2006-03-23 04:22:00,1.40631,1.40677,1.40628,1.40662,57200000.0
2006-03-23 04:23:00,1.40612,1.4062,1.40611,1.4062,39600000.0
2006-03-23 04:24:00,1.40617,1.40625,1.40615,1.4062,131300000.0
2006-03-23 04:25:00,1.40607,1.40653,1.40596,1.40636,204700001.0
2006-03-23 04:26:00,1.4064,1.4064,1.4062,1.40625,115800000.0
2006-03-23 04:27:00,1.40632,1.4064,1.40622,1.40628,45800000.0
2006-03-23 04:28:00,1.40635,1.4064,1.4063,1.4063,61000000.0
2006-03-23 04:29:00,1.40606,1.4065,1.40603,1.4065,100900000.0
2006-03-23 04:30:00,1.40623,1.4066,1.40622,1.4065,82200000.0
2006-03-23 04:31:00,1.40631,1.40645,1.40611,1.40638,46500000.0
2006-03-23 04:32:00,1.40646,1.40646,1.4063,1.40638,26500000.0
2006-03-23 04:33:00,1.40643,1.40643,1.40626,1.40633,61500000.0
2006-03-23 04:34:00,1.40635,1.40643,1.4063,1.40633,52200000.0
2006-03-23 04:35:00,1.4062,1.40636,1.40618,1.40618,65700000.0
2006-03-23 04:36:00,1.40643,1.40651,1.40578,1.4064,172200000.0
2006-03-23 04:37:00,1.40633,1.40656,1.40606,1.40633,152700000.0
2006-03-23 04:38:00,1.40633,1.40633,1.4062,1.40628,30200000.0
2006-03-23 04:39:00,1.40618,1.40647,1.40618,1.40636,62400000.0
2006-03-23 04:40:00,1.40635,1.40664,1.40635,1.40664,26600000.0
2006-03-23 04:41:00,1.40643,1.40679,1.40643,1.40674,47600000.0
2006-03-23 04:42:00,1.40635,1.40643,1.40628,1.40643,59200000.0
2006-03-23 04:43:00,1.40632,1.40632,1.40606,1.40606,50600000.0
2006-03-23 04:44:00,1.40606,1.40647,1.40606,1.40641,36900000.0
2006-03-23 04:45:00,1.40626,1.40631,1.40591,1.40611,38700000.0
2006-03-23 04:46:00,1.40579,1.40592,1.40579,1.4058,67300000.0
2006-03-23 04:47:00,1.40578,1.40628,1.40564,1.40628,101400002.0
2006-03-23 04:48:00,1.40598,1.4063,1.40597,1.40601,50800000.0
2006-03-23 04:49:00,1.40586,1.40596,1.40556,1.40556,60400000.0
2006-03-23 04:50:00,1.40593,1.40598,1.40576,1.40586,44600000.0
2006-03-23 04:51:00,1.40549,1.40554,1.40547,1.40554,30400000.0
2006-03-23 04:52:00,1.40569,1.40637,1.40569,1.40591,37400000.0
2006-03-23 04:53:00,1.40575,1.40587,1.4055,1.40569,31500000.0
2006-03-23 04:54:00,1.40544,1.40569,1.40544,1.40544,39400001.0
2006-03-23 04:55:00,1.40576,1.40587,1.40544,1.40587,34300000.0
2006-03-23 04:56:00,1.40567,1.40583,1.40561,1.40569,49600000.0
2006-03-23 04:57:00,1.40544,1.40584,1.40544,1.40544,38900000.0
2006-03-23 04:58:00,1.4054,1.40586,1.40537,1.40574,39600000.0
2006-03-23 04:59:00,1.40574,1.40606,1.40571,1.40582,114800000.0
2006-03-23 05:00:00,1.40609,1.40614,1.40588,1.40614,52200001.0
2006-03-23 05:01:00,1.40608,1.40637,1.40608,1.40637,42000001.0
2006-03-23 05:02:00,1.40631,1.40645,1.40606,1.40628,32600000.0
2006-03-23 05:03:00,1.40618,1.40645,1.40615,1.40624,171300002.0
2006-03-23 05:04:00,1.40613,1.40624,1.40612,1.40622,201800000.0
2006-03-23 05:05:00,1.40627,1.4063,1.40616,1.40624,174300001.0
2006-03-23 05:06:00,1.4063,1.40635,1.40617,1.4063,161600000.0
2006-03-23 05:07:00,1.40617,1.40649,1.40617,1.40617,277700000.0
2006-03-23 05:08:00,1.40645,1.40661,1.40639,1.40642,296900001.0
2006-03-23 05:09:00,1.40616,1.40651,1.406,1.406,215000000.0
2006-03-23 05:10:00,1.40607,1.40621,1.40598,1.40605,203400000.0
2006-03-23 05:11:00,1.40574,1.40594,1.40573,1.4058,116000000.0
2006-03-23 05:12:00,1.40587,1.40592,1.40582,1.40582,128600001.0
2006-03-23 05:13:00,1.40587,1.40612,1.40587,1.40592,175100001.0
2006-03-23 05:14:00,1.40591,1.40618,1.40591,1.40615,212800000.0
2006-03-23 05:15:00,1.40635,1.40654,1.40624,1.40649,40200000.0
2006-03-23 05:16:00,1.40648,1.40664,1.4063,1.40632,199600000.0
2006-03-23 05:17:00,1.40638,1.4066,1.40621,1.4066,167100000.0
2006-03-23 05:18:00,1.40665,1.40665,1.4064,1.40655,257500000.0
2006-03-23 05:19:00,1.40632,1.40665,1.4063,1.40632,315900000.0
2006-03-23 05:20:00,1.40638,1.40658,1.40633,1.40648,234000000.0
2006-03-23 05:21:00,1.40642,1.40673,1.40627,1.40627,305000001.0
2006-03-23 05:22:00,1.40623,1.40645,1.40622,1.40627,257000001.0
2006-03-23 05:23:00,1.40619,1.4063,1.40618,1.40619,148900001.0
2006-03-23 05:24:00,1.40612,1.40615,1.40607,1.4061,171000001.0
2006-03-23 05:25:00,1.40624,1.40636,1.40592,1.40607,201200000.0
2006-03-23 05:26:00,1.4061,1.40613,1.406,1.40603,134400000.0
2006-03-23 05:27:00,1.4064,1.40653,1.40615,1.40642,221900000.0
2006-03-23 05:28:00,1.40639,1.40643,1.40598,1.40632,241800000.0
2006-03-23 05:29:00,1.4063,1.40651,1.40618,1.40629,318600001.0
2006-03-23 05:30:00,1.40624,1.40643,1.40605,1.40609,163800000.0
2006-03-23 05:31:00,1.40612,1.40642,1.40609,1.40617,53600000.0
2006-03-23 05:32:00,1.40622,1.40661,1.40609,1.40661,165000000.0
2006-03-23 05:33:00,1.40659,1.40663,1.40647,1.40651,198600000.0
2006-03-23 05:34:00,1.40639,1.40662,1.40622,1.40627,273000001.0
2006-03-23 05:35:00,1.40652,1.40661,1.4064,1.40658,34900000.0
2006-03-23 05:36:00,1.40634,1.40653,1.40632,1.40632,199400001.0
2006-03-23 05:37:00,1.4063,1.40644,1.40628,1.40633,193000001.0
2006-03-23 05:38:00,1.40637,1.40666,1.40637,1.40659,135100000.0
2006-03-23 05:39:00,1.40657,1.40671,1.40652,1.40657,150700000.0
2006-03-23 05:40:00,1.40632,1.40646,1.40614,1.40617,245700002.0
2006-03-23 05:41:00,1.40608,1.40639,1.40601,1.40612,131600001.0
2006-03-23 05:42:00,1.40633,1.40648,1.40625,1.40633,255300001.0
2006-03-23 05:43:00,1.4061,1.40621,1.40607,1.40619,90600001.0
2006-03-23 05:44:00,1.40626,1.40662,1.40624,1.40641,124800001.0
2006-03-23 05:45:00,1.40636,1.4066,1.40635,1.40646,195000000.0
2006-03-23 05:46:00,1.40657,1.40657,1.40622,1.40622,174900000.0
2006-03-23 05:47:00,1.40642,1.40643,1.40624,1.40636,252700001.0
2006-03-23 05:48:00,1.40619,1.40652,1.40617,1.40638,296900002.0
2006-03-23 05:49:00,1.40644,1.40662,1.40616,1.40629,267900002.0
2006-03-23 05:50:00,1.4063,1.40673,1.40625,1.40643,261300000.0
2006-03-23 05:51:00,1.40656,1.40656,1.40641,1.40641,164500000.0
2006-03-23 05:52:00,1.40648,1.40671,1.40637,1.40671,196100001.0
2006-03-23 05:53:00,1.40678,1.40687,1.40655,1.40656,97200000.0
2006-03-23 05:54:00,1.40671,1.40689,1.40648,1.40689,197100000.0
2006-03-23 05:55:00,1.4068,1.40682,1.40653,1.40656,204500000.0
2006-03-23 05:56:00,1.40664,1.40688,1.4066,1.40667,118500000.0
2006-03-23 05:57:00,1.40666,1.40674,1.40664,1.40667,161400000.0
2006-03-23 05:58:00,1.40664,1.40672,1.4065,1.40662,136100001.0
2006-03-23 05:59:00,1.40664,1.40673,1.4065,1.40657,72700000.0
2006-03-23 06:00:00,1.40659,1.40659,1.40646,1.40647,212700000.0
2006-03-23 06:01:00,1.40665,1.40665,1.40639,1.40644,176000002.0
2006-03-23 06:02:00,1.40634,1.4065,1.40632,1.40645,249100000.0
2006-03-23 06:03:00,1.40644,1.40652,1.4063,1.40649,39800000.0
2006-03-23 06:04:00,1.40641,1.4065,1.40637,1.40647,164700000.0
2006-03-23 06:05:00,1.40649,1.4066,1.40642,1.40647,381200000.0
2006-03-23 06:06:00,1.40652,1.40662,1.40649,1.40652,107000001.0
2006-03-23 06:07:00,1.40653,1.40656,1.40631,1.40651,386600001.0
2006-03-23 06:08:00,1.40634,1.40653,1.40631,1.4065,554100001.0
2006-03-23 06:09:00,1.40633,1.40682,1.40633,1.40643,392600001.0
2006-03-23 06:10:00,1.40668,1.4068,1.4066,1.40666,279700000.0
2006-03-23 06:11:00,1.40664,1.40672,1.4065,1.40657,435200000.0
2006-03-23 06:12:00,1.40664,1.40694,1.40657,1.40668,246800000.0
2006-03-23 06:13:00,1.40653,1.40677,1.40635,1.40635,383800001.0
2006-03-23 06:14:00,1.40654,1.40657,1.40626,1.4063,347400000.0
2006-03-23 06:15:00,1.40632,1.40645,1.40629,1.40642,136400000.0
2006-03-23 06:16:00,1.40644,1.40648,1.4063,1.40642,204000000.0
2006-03-23 06:17:00,1.40619,1.40634,1.40619,1.40619,145800000.0
2006-03-23 06:18:00,1.4062,1.40642,1.40607,1.4062,257400000.0
2006-03-23 06:19:00,1.40618,1.40642,1.40618,1.40641,193200001.0
2006-03-23 06:20:00,1.40626,1.4064,1.40611,1.40613,318000001.0
2006-03-23 06:21:00,1.40636,1.40645,1.40626,1.40644,248600000.0
2006-03-23 06:22:00,1.40644,1.40667,1.40642,1.40655,276800002.0
2006-03-23 06:23:00,1.40638,1.4067,1.40637,1.40656,312800001.0
2006-03-23 06:24:00,1.40663,1.4068,1.40652,1.40658,326100000.0
2006-03-23 06:25:00,1.40656,1.4066,1.40645,1.40652,237600000.0
2006-03-23 06:26:00,1.4065,1.40657,1.40637,1.40653,325600001.0
2006-03-23 06:27:00,1.40647,1.4066,1.40642,1.40656,383400002.0
2006-03-23 06:28:00,1.40654,1.40661,1.40617,1.40631,334200001.0
2006-03-23 06:29:00,1.40633,1.40672,1.40633,1.40646,109000001.0
2006-03-23 06:30:00,1.40645,1.40674,1.40625,1.40634,319400005.0
2006-03-23 06:31:00,1.40647,1.40648,1.4063,1.40637,154700000.0
2006-03-23 06:32:00,1.40636,1.4065,1.40636,1.40637,199700002.0
2006-03-23 06:33:00,1.40634,1.40647,1.40626,1.40628,286200001.0
2006-03-23 06:34:00,1.40622,1.40637,1.40617,1.40632,185200000.0
2006-03-23 06:35:00,1.40617,1.40642,1.40615,1.40617,137400000.0
2006-03-23 06:36:00,1.40617,1.40627,1.40617,1.40617,74200000.0
2006-03-23 06:37:00,1.40617,1.40625,1.40614,1.40619,235000000.0
2006-03-23 06:38:00,1.40629,1.40655,1.4062,1.40621,156900000.0
2006-03-23 06:39:00,1.40627,1.40647,1.40627,1.40638,28600000.0
2006-03-23 06:40:00,1.40646,1.40661,1.40631,1.40659,131200000.0
2006-03-23 06:41:00,1.40666,1.40674,1.40659,1.40672,196200000.0
2006-03-23 06:42:00,1.40671,1.40671,1.40642,1.40652,301200001.0
2006-03-23 06:43:00,1.4066,1.40679,1.40659,1.40678,146000000.0
2006-03-23 06:44:00,1.40691,1.40715,1.40691,1.40691,317000002.0
2006-03-23 06:45:00,1.4069,1.4069,1.40668,1.40687,251000001.0
2006-03-23 06:46:00,1.40679,1.40682,1.40668,1.4067,222600001.0
2006-03-23 06:47:00,1.40678,1.40686,1.40667,1.40674,240900001.0
2006-03-23 06:48:00,1.40668,1.40694,1.40664,1.40687,30400000.0
2006-03-23 06:49:00,1.40675,1.407,1.40667,1.40677,247700001.0
2006-03-23 06:50:00,1.40683,1.40683,1.40662,1.40668,38200000.0
2006-03-23 06:51:00,1.40695,1.40695,1.40653,1.4068,34200000.0
2006-03-23 06:52:00,1.40671,1.40702,1.40671,1.40687,271600001.0
2006-03-23 06:53:00,1.40704,1.40731,1.40701,1.40713,246600002.0
2006-03-23 06:54:00,1.40707,1.40729,1.40689,1.40698,447500003.0
2006-03-23 06:55:00,1.40687,1.40697,1.40677,1.40689,304100001.0
2006-03-23 06:56:00,1.40696,1.40703,1.40693,1.40693,85200003.0
2006-03-23 06:57:00,1.40696,1.40703,1.40695,1.40696,104300000.0
2006-03-23 06:58:00,1.40693,1.40698,1.40678,1.40691,251300002.0
2006-03-23 06:59:00,1.40685,1.40706,1.40678,1.40688,279000000.0
2006-03-23 07:00:00,1.40704,1.40712,1.407,1.407,138400000.0
2006-03-23 07:01:00,1.40683,1.40698,1.40683,1.40696,300900001.0
2006-03-23 07:02:00,1.40695,1.40715,1.40688,1.40703,404800000.0
2006-03-23 07:03:00,1.40705,1.40705,1.40684,1.40687,136100000.0
2006-03-23 07:04:00,1.40686,1.40702,1.4068,1.40696,343300000.0
2006-03-23 07:05:00,1.40712,1.40723,1.40707,1.4071,109300001.0
2006-03-23 07:06:00,1.40733,1.40744,1.40716,1.40722,168000000.0
2006-03-23 07:07:00,1.40717,1.40732,1.4071,1.40722,215500001.0
2006-03-23 07:08:00,1.40726,1.40742,1.4072,1.40736,245300000.0
2006-03-23 07:09:00,1.40746,1.40757,1.40736,1.40739,281200002.0
2006-03-23 07:10:00,1.40737,1.40737,1.40703,1.40714,390100000.0
2006-03-23 07:11:00,1.40722,1.40743,1.40719,1.40728,358200001.0
2006-03-23 07:12:00,1.40729,1.40748,1.40725,1.40735,305900001.0
2006-03-23 07:13:00,1.40729,1.40729,1.40705,1.40711,295400000.0
2006-03-23 07:14:00,1.40707,1.40707,1.40693,1.40694,543700000.0
2006-03-23 07:15:00,1.40706,1.40708,1.40658,1.40708,215200000.0
2006-03-23 07:16:00,1.40697,1.40707,1.40692,1.40704,179500000.0
2006-03-23 07:17:00,1.40715,1.4073,1.4071,1.40715,247200001.0
2006-03-23 07:18:00,1.40719,1.40749,1.40717,1.40739,520400002.0
2006-03-23 07:19:00,1.40735,1.40752,1.40728,1.4074,298200000.0
2006-03-23 07:20:00,1.40745,1.40745,1.40707,1.40721,477500001.0
2006-03-23 07:21:00,1.40713,1.40727,1.40698,1.40706,246200000.0
2006-03-23 07:22:00,1.40723,1.40739,1.40716,1.40725,321600001.0
2006-03-23 07:23:00,1.40732,1.40751,1.40719,1.40725,463500001.0
2006-03-23 07:24:00,1.40708,1.40718,1.40696,1.407,270600000.0
2006-03-23 07:25:00,1.40709,1.40716,1.40691,1.407,344900002.0
2006-03-23 07:26:00,1.40698,1.40739,1.40698,1.40718,276200002.0
2006-03-23 07:27:00,1.40718,1.40729,1.40704,1.40726,168000001.0
2006-03-23 07:28:00,1.40727,1.40732,1.40715,1.40715,232000000.0
2006-03-23 07:29:00,1.40706,1.4072,1.40681,1.40681,210500001.0
2006-03-23 07:30:00,1.40677,1.40716,1.40677,1.40687,510200000.0
2006-03-23 07:31:00,1.40671,1.40691,1.40667,1.40691,309400000.0
2006-03-23 07:32:00,1.40701,1.40711,1.40688,1.40703,452300000.0
2006-03-23 07:33:00,1.40699,1.4071,1.40688,1.40699,440600001.0
2006-03-23 07:34:00,1.4071,1.40723,1.40702,1.40712,255200000.0
2006-03-23 07:35:00,1.40715,1.40741,1.40715,1.40725,238200000.0
2006-03-23 07:36:00,1.40736,1.40757,1.40727,1.40744,398000000.0
2006-03-23 07:37:00,1.40747,1.40757,1.4073,1.4074,244800001.0
2006-03-23 07:38:00,1.40719,1.40743,1.40719,1.40727,20200000.0
2006-03-23 07:39:00,1.4071,1.4072,1.40698,1.40706,346300001.0
2006-03-23 07:40:00,1.40701,1.40711,1.40683,1.40689,335100001.0
2006-03-23 07:41:00,1.40686,1.40709,1.40679,1.40685,669900002.0
2006-03-23 07:42:00,1.40683,1.40688,1.40669,1.40678,308300000.0
2006-03-23 07:43:00,1.40668,1.40688,1.40662,1.40679,210000000.0
2006-03-23 07:44:00,1.40692,1.40715,1.40689,1.40706,380500001.0
2006-03-23 07:45:00,1.40714,1.40717,1.40694,1.40697,358500000.0
2006-03-23 07:46:00,1.40699,1.40709,1.40689,1.40696,435100002.0
2006-03-23 07:47:00,1.40704,1.40727,1.40678,1.40685,638300000.0
2006-03-23 07:48:00,1.40682,1.40702,1.40672,1.40681,707800003.0
2006-03-23 07:49:00,1.40694,1.40715,1.40682,1.40709,637500000.0
2006-03-23 07:50:00,1.40701,1.40713,1.40673,1.40673,559000001.0
2006-03-23 07:51:00,1.40688,1.40702,1.40669,1.40696,542900001.0
2006-03-23 07:52:00,1.40682,1.40682,1.40661,1.40662,407500000.0
2006-03-23 07:53:00,1.40669,1.40699,1.40658,1.40684,521300001.0
2006-03-23 07:54:00,1.40697,1.40719,1.40692,1.40702,356600000.0
2006-03-23 07:55:00,1.40701,1.40722,1.40689,1.40705,390500000.0
2006-03-23 07:56:00,1.40699,1.40719,1.40689,1.40706,714200003.0
2006-03-23 07:57:00,1.40705,1.40723,1.40699,1.4071,607500002.0
2006-03-23 07:58:00,1.40716,1.40731,1.407,1.40709,683500003.0
2006-03-23 07:59:00,1.40721,1.40744,1.40715,1.40726,425800002.0
2006-03-23 08:00:00,1.40747,1.4076,1.40733,1.40751,397100001.0
2006-03-23 08:01:00,1.4074,1.4078,1.40731,1.40744,509300001.0
2006-03-23 08:02:00,1.40737,1.40752,1.40731,1.40744,220100000.0
2006-03-23 08:03:00,1.40742,1.40749,1.40726,1.40731,472800001.0
2006-03-23 08:04:00,1.40731,1.40748,1.4072,1.40748,396300000.0
2006-03-23 08:05:00,1.40754,1.40764,1.40736,1.40748,285500000.0
2006-03-23 08:06:00,1.40764,1.40768,1.40735,1.4076,646000000.0
2006-03-23 08:07:00,1.40738,1.40743,1.40713,1.40723,519300000.0
2006-03-23 08:08:00,1.40728,1.40752,1.40728,1.40752,387300001.0
2006-03-23 08:09:00,1.40752,1.40764,1.40727,1.40733,573100003.0
2006-03-23 08:10:00,1.40744,1.40759,1.40724,1.40757,540000001.0
2006-03-23 08:11:00,1.40745,1.40749,1.4072,1.40729,219200000.0
2006-03-23 08:12:00,1.40714,1.40742,1.40713,1.40731,413100001.0
2006-03-23 08:13:00,1.4073,1.40742,1.4072,1.40732,228500000.0
2006-03-23 08:14:00,1.40724,1.40726,1.40709,1.40709,87400000.0
2006-03-23 08:15:00,1.40697,1.40708,1.40687,1.40693,322300000.0
2006-03-23 08:16:00,1.40698,1.40726,1.40696,1.40703,334200004.0
2006-03-23 08:17:00,1.40715,1.40734,1.40711,1.40716,287300000.0
2006-03-23 08:18:00,1.40717,1.40737,1.40717,1.40721,173400000.0
2006-03-23 08:19:00,1.40719,1.40744,1.40712,1.40743,303500000.0
2006-03-23 08:20:00,1.40744,1.4076,1.40733,1.40744,274300000.0
2006-03-23 08:21:00,1.40744,1.40777,1.40735,1.4075,522900000.0
2006-03-23 08:22:00,1.40745,1.40745,1.40725,1.4073,313400001.0
2006-03-23 08:23:00,1.40716,1.40724,1.40698,1.40711,251000002.0
2006-03-23 08:24:00,1.40719,1.40742,1.40712,1.40727,416200001.0
2006-03-23 08:25:00,1.40733,1.40743,1.40717,1.40717,558500002.0
2006-03-23 08:26:00,1.40703,1.40714,1.40698,1.40703,334700001.0
2006-03-23 08:27:00,1.40704,1.40712,1.40689,1.40699,356900000.0
2006-03-23 08:28:00,1.40701,1.40726,1.40697,1.40726,527600004.0
2006-03-23 08:29:00,1.40716,1.40738,1.40714,1.40716,454300001.0
2006-03-23 08:30:00,1.40718,1.40726,1.407,1.40707,428200001.0
2006-03-23 08:31:00,1.40702,1.40712,1.4069,1.40707,258400000.0
2006-03-23 08:32:00,1.4071,1.4072,1.40698,1.40715,306400001.0
2006-03-23 08:33:00,1.40715,1.4072,1.40707,1.40717,204300000.0
2006-03-23 08:34:00,1.40718,1.40724,1.40701,1.40703,632600001.0
2006-03-23 08:35:00,1.40708,1.40714,1.40693,1.40696,501300001.0
2006-03-23 08:36:00,1.40701,1.40726,1.40694,1.40716,376600001.0
2006-03-23 08:37:00,1.40707,1.40729,1.40703,1.40716,335500001.0
2006-03-23 08:38:00,1.40717,1.40753,1.40711,1.40753,327500001.0
2006-03-23 08:39:00,1.40743,1.40751,1.40721,1.40736,596000001.0
2006-03-23 08:40:00,1.40729,1.40754,1.40726,1.40729,347500001.0
2006-03-23 08:41:00,1.4075,1.40771,1.40732,1.40754,600200001.0
2006-03-23 08:42:00,1.40758,1.40768,1.40743,1.40743,472700000.0
2006-03-23 08:43:00,1.40745,1.4077,1.40731,1.40745,322600000.0
2006-03-23 08:44:00,1.40749,1.40767,1.40745,1.40761,508900000.0
2006-03-23 08:45:00,1.40767,1.40777,1.40737,1.40744,632300001.0
2006-03-23 08:46:00,1.40753,1.40776,1.40743,1.40764,842900003.0
2006-03-23 08:47:00,1.40771,1.40775,1.40756,1.40763,573900001.0
2006-03-23 08:48:00,1.40762,1.40794,1.40754,1.4077,344400000.0
2006-03-23 08:49:00,1.40764,1.40787,1.40761,1.40763,475100000.0
2006-03-23 08:50:00,1.4078,1.40783,1.40758,1.40773,463100001.0
2006-03-23 08:51:00,1.4077,1.408,1.4076,1.40774,564300000.0
2006-03-23 08:52:00,1.40798,1.40821,1.40778,1.40798,568700002.0
2006-03-23 08:53:00,1.4082,1.40836,1.40792,1.40793,536000001.0
2006-03-23 08:54:00,1.40785,1.408,1.40752,1.40752,666600001.0
2006-03-23 08:55:00,1.40766,1.40782,1.4075,1.40761,694800003.0
2006-03-23 08:56:00,1.40758,1.40794,1.40758,1.40775,604700000.0
2006-03-23 08:57:00,1.40786,1.40812,1.40767,1.40786,575700001.0
2006-03-23 08:58:00,1.40793,1.40819,1.40776,1.40812,448700001.0
2006-03-23 08:59:00,1.40816,1.40831,1.40811,1.40816,324200002.0
2006-03-23 09:00:00,1.40831,1.40859,1.40828,1.4084,429600001.0
2006-03-23 09:01:00,1.40839,1.40854,1.40821,1.40852,394700001.0
2006-03-23 09:02:00,1.40827,1.40839,1.40766,1.40783,722400003.0
2006-03-23 09:03:00,1.40797,1.40818,1.40792,1.40803,640700004.0
2006-03-23 09:04:00,1.40824,1.40847,1.40787,1.40808,662700003.0
2006-03-23 09:05:00,1.4079,1.40803,1.4078,1.40788,622900001.0
2006-03-23 09:06:00,1.40778,1.40816,1.40766,1.40789,552800001.0
2006-03-23 09:07:00,1.40803,1.40825,1.40799,1.40808,344700000.0
2006-03-23 09:08:00,1.40805,1.4082,1.40805,1.40819,242300000.0
2006-03-23 09:09:00,1.40828,1.40841,1.40818,1.40838,283800001.0
2006-03-23 09:10:00,1.40827,1.40827,1.40795,1.408,330900000.0
2006-03-23 09:11:00,1.40801,1.40826,1.40794,1.40808,534700001.0
2006-03-23 09:12:00,1.40806,1.40829,1.40798,1.40807,484100002.0
2006-03-23 09:13:00,1.40814,1.4084,1.4081,1.40811,497700000.0
2006-03-23 09:14:00,1.40814,1.40874,1.40814,1.40864,285000000.0
2006-03-23 09:15:00,1.40872,1.40914,1.40866,1.40894,351300000.0
2006-03-23 09:16:00,1.40876,1.40906,1.40873,1.40892,531700001.0
2006-03-23 09:17:00,1.40893,1.40911,1.40886,1.40886,576000000.0
2006-03-23 09:18:00,1.40879,1.40893,1.40864,1.40886,236800001.0
2006-03-23 09:19:00,1.40897,1.40909,1.40882,1.40885,553400000.0
2006-03-23 09:20:00,1.4087,1.4087,1.40819,1.40819,224000000.0
2006-03-23 09:21:00,1.40815,1.40825,1.40805,1.4082,338100001.0
2006-03-23 09:22:00,1.40819,1.40856,1.40819,1.40853,349500000.0
2006-03-23 09:23:00,1.4087,1.40888,1.4086,1.40883,341900000.0
2006-03-23 09:24:00,1.40877,1.40877,1.40833,1.40833,348600002.0
2006-03-23 09:25:00,1.40836,1.4085,1.40821,1.40847,432600000.0
2006-03-23 09:26:00,1.40848,1.40848,1.40822,1.40822,507800002.0
2006-03-23 09:27:00,1.40808,1.4084,1.40806,1.40807,415600001.0
2006-03-23 09:28:00,1.4079,1.40825,1.40781,1.40813,488600002.0
2006-03-23 09:29:00,1.40827,1.40836,1.40801,1.40813,487500001.0
2006-03-23 09:30:00,1.40791,1.40807,1.40757,1.40758,737900000.0
2006-03-23 09:31:00,1.40744,1.40788,1.40742,1.40762,339000001.0
2006-03-23 09:32:00,1.40761,1.40808,1.4076,1.40797,409900000.0
2006-03-23 09:33:00,1.40811,1.40851,1.40811,1.40846,304100000.0
2006-03-23 09:34:00,1.40853,1.40853,1.40771,1.40787,433000002.0
2006-03-23 09:35:00,1.40797,1.40821,1.40794,1.40806,261000000.0
2006-03-23 09:36:00,1.40794,1.40823,1.40785,1.40806,381000001.0
2006-03-23 09:37:00,1.40817,1.40821,1.40791,1.40814,422300002.0
2006-03-23 09:38:00,1.40803,1.40827,1.40803,1.40807,369200001.0
2006-03-23 09:39:00,1.40813,1.40831,1.40807,1.40822,382500000.0
2006-03-23 09:40:00,1.40822,1.40836,1.40803,1.40814,383200000.0
2006-03-23 09:41:00,1.40822,1.4084,1.40818,1.40826,457500000.0
2006-03-23 09:42:00,1.40819,1.40833,1.40795,1.40795,469200000.0
2006-03-23 09:43:00,1.40792,1.40798,1.40769,1.40778,309800000.0
2006-03-23 09:44:00,1.40769,1.408,1.40764,1.40767,470600001.0
2006-03-23 09:45:00,1.40783,1.40791,1.40759,1.40769,614900001.0
2006-03-23 09:46:00,1.40766,1.4078,1.4076,1.4076,324600002.0
2006-03-23 09:47:00,1.40751,1.40758,1.40736,1.40736,386400000.0
2006-03-23 09:48:00,1.40733,1.40752,1.40721,1.40732,336700001.0
2006-03-23 09:49:00,1.4073,1.40755,1.40719,1.40755,539500000.0
2006-03-23 09:50:00,1.40744,1.40761,1.40727,1.40744,466400001.0
2006-03-23 09:51:00,1.40745,1.4077,1.40738,1.40755,459300000.0
2006-03-23 09:52:00,1.4075,1.40763,1.40736,1.40746,425100000.0
2006-03-23 09:53:00,1.40741,1.40766,1.40739,1.40739,397100000.0
2006-03-23 09:54:00,1.40733,1.40765,1.40728,1.40762,536500001.0
2006-03-23 09:55:00,1.40771,1.40834,1.40771,1.40827,570800002.0
2006-03-23 09:56:00,1.40831,1.40856,1.40831,1.40834,367700000.0
2006-03-23 09:57:00,1.4085,1.40886,1.40828,1.4084,529800000.0
2006-03-23 09:58:00,1.40829,1.40851,1.40809,1.40811,793600003.0
2006-03-23 09:59:00,1.40819,1.40848,1.40808,1.40833,724300001.0
2006-03-23 10:00:00,1.40839,1.40858,1.40832,1.40838,294600000.0
2006-03-23 10:01:00,1.40843,1.4086,1.40826,1.40846,618500001.0
2006-03-23 10:02:00,1.40861,1.4089,1.40849,1.4085,595900000.0
2006-03-23 10:03:00,1.40838,1.40866,1.40829,1.40844,448100001.0
2006-03-23 10:04:00,1.40817,1.40819,1.40769,1.40789,422100001.0
2006-03-23 10:05:00,1.40762,1.4079,1.40762,1.40786,414200001.0
2006-03-23 10:06:00,1.40804,1.40836,1.40794,1.40829,491900000.0
2006-03-23 10:07:00,1.40813,1.40828,1.40765,1.40799,536700001.0
2006-03-23 10:08:00,1.40769,1.4078,1.40759,1.40759,484000000.0
2006-03-23 10:09:00,1.40764,1.40776,1.40733,1.40774,466200001.0
2006-03-23 10:10:00,1.40771,1.40781,1.40761,1.4077,374700001.0
2006-03-23 10:11:00,1.40775,1.40794,1.40766,1.40789,352400000.0
2006-03-23 10:12:00,1.40777,1.40777,1.40751,1.40761,500300001.0
2006-03-23 10:13:00,1.40751,1.40753,1.40728,1.40751,561000002.0
2006-03-23 10:14:00,1.40746,1.40763,1.40734,1.4074,522200000.0
2006-03-23 10:15:00,1.40739,1.40739,1.40721,1.40723,432700001.0
2006-03-23 10:16:00,1.40728,1.40735,1.40711,1.40727,390300002.0
2006-03-23 10:17:00,1.4073,1.40748,1.40707,1.40717,307700000.0
2006-03-23 10:18:00,1.40731,1.40755,1.40731,1.40744,429400000.0
2006-03-23 10:19:00,1.40759,1.40759,1.40714,1.40714,336000000.0
2006-03-23 10:20:00,1.40702,1.40719,1.40694,1.40711,543100001.0
2006-03-23 10:21:00,1.40719,1.40749,1.40713,1.40731,344500001.0
2006-03-23 10:22:00,1.40733,1.4075,1.40724,1.40734,371400000.0
2006-03-23 10:23:00,1.40722,1.40754,1.40717,1.40731,485100001.0
2006-03-23 10:24:00,1.40744,1.40764,1.40736,1.40747,480100005.0
2006-03-23 10:25:00,1.40762,1.40764,1.40737,1.40755,398600002.0
2006-03-23 10:26:00,1.40751,1.40764,1.40734,1.40751,556900002.0
2006-03-23 10:27:00,1.40746,1.40748,1.40723,1.40723,491200002.0
2006-03-23 10:28:00,1.40712,1.40731,1.40707,1.40731,609000000.0
2006-03-23 10:29:00,1.40735,1.40739,1.40714,1.40724,482400002.0
2006-03-23 10:30:00,1.40727,1.40733,1.40695,1.40724,723200004.0
2006-03-23 10:31:00,1.40709,1.40764,1.40709,1.40737,467200000.0
2006-03-23 10:32:00,1.40743,1.40801,1.40743,1.40748,572900004.0
2006-03-23 10:33:00,1.40758,1.40761,1.40699,1.40722,464200002.0
2006-03-23 10:34:00,1.40745,1.40745,1.40716,1.40724,390300000.0
2006-03-23 10:35:00,1.4072,1.40743,1.40717,1.40725,508900002.0
2006-03-23 10:36:00,1.40739,1.40751,1.40715,1.40736,495400002.0
2006-03-23 10:37:00,1.40727,1.40727,1.40668,1.40686,488600000.0
2006-03-23 10:38:00,1.40674,1.40679,1.40644,1.40655,452200002.0
2006-03-23 10:39:00,1.40639,1.40655,1.40625,1.40655,495300001.0
2006-03-23 10:40:00,1.40654,1.40684,1.40645,1.40666,354800001.0
2006-03-23 10:41:00,1.40669,1.40687,1.40649,1.40658,659000002.0
2006-03-23 10:42:00,1.40669,1.40681,1.40657,1.4068,404400001.0
2006-03-23 10:43:00,1.40677,1.40692,1.40662,1.40672,407100001.0
2006-03-23 10:44:00,1.4069,1.40708,1.40668,1.40693,527400002.0
2006-03-23 10:45:00,1.40688,1.40688,1.40653,1.40685,486800001.0
2006-03-23 10:46:00,1.40721,1.40743,1.40704,1.40735,324100001.0
2006-03-23 10:47:00,1.40746,1.40789,1.40746,1.40776,397400000.0
2006-03-23 10:48:00,1.40784,1.40813,1.40783,1.40807,536900001.0
2006-03-23 10:49:00,1.40793,1.40826,1.40791,1.40803,358400000.0
2006-03-23 10:50:00,1.40802,1.40824,1.40762,1.40762,515400000.0
2006-03-23 10:51:00,1.40722,1.40756,1.40722,1.40734,515600000.0
2006-03-23 10:52:00,1.40721,1.40721,1.40685,1.40685,302100000.0
2006-03-23 10:53:00,1.40665,1.40678,1.40658,1.40668,388000000.0
2006-03-23 10:54:00,1.40675,1.40697,1.40666,1.40686,447800001.0
2006-03-23 10:55:00,1.40687,1.40703,1.40674,1.40682,469200000.0
2006-03-23 10:56:00,1.40695,1.40715,1.40682,1.40713,452200000.0
2006-03-23 10:57:00,1.40716,1.40716,1.40683,1.40702,387700001.0
2006-03-23 10:58:00,1.40683,1.40694,1.40655,1.40673,437900000.0
2006-03-23 10:59:00,1.40664,1.40705,1.4066,1.40665,765300002.0
2006-03-23 11:00:00,1.40678,1.40698,1.40666,1.40697,473700000.0
2006-03-23 11:01:00,1.40703,1.40727,1.40688,1.4069,616900002.0
2006-03-23 11:02:00,1.40689,1.40721,1.40686,1.40705,536200002.0
2006-03-23 11:03:00,1.4072,1.40745,1.4072,1.4074,287700001.0
2006-03-23 11:04:00,1.40741,1.40747,1.40711,1.40735,624000002.0
2006-03-23 11:05:00,1.40738,1.40738,1.40707,1.4072,459200000.0
2006-03-23 11:06:00,1.4071,1.4072,1.40695,1.4072,636900001.0
2006-03-23 11:07:00,1.40714,1.40724,1.407,1.407,269200000.0
2006-03-23 11:08:00,1.40704,1.40711,1.4069,1.40707,329300000.0
2006-03-23 11:09:00,1.40676,1.40703,1.4067,1.40678,353500000.0
2006-03-23 11:10:00,1.40682,1.40696,1.40672,1.40685,522400001.0
2006-03-23 11:11:00,1.40671,1.40701,1.40671,1.40681,614500001.0
2006-03-23 11:12:00,1.40672,1.40699,1.40662,1.40679,485000000.0
2006-03-23 11:13:00,1.40683,1.40712,1.40683,1.40702,424300000.0
2006-03-23 11:14:00,1.40695,1.40704,1.40677,1.40699,512000002.0
2006-03-23 11:15:00,1.40707,1.40718,1.40687,1.407,523200002.0
2006-03-23 11:16:00,1.40716,1.40716,1.40676,1.40697,454500001.0
2006-03-23 11:17:00,1.40686,1.40686,1.40655,1.40655,484400003.0
2006-03-23 11:18:00,1.40648,1.40666,1.40628,1.40639,378100001.0
2006-03-23 11:19:00,1.40634,1.40651,1.40625,1.40631,389100000.0
2006-03-23 11:20:00,1.40626,1.40658,1.4062,1.40628,574300000.0
2006-03-23 11:21:00,1.4067,1.40688,1.40649,1.40669,593700002.0
2006-03-23 11:22:00,1.40654,1.40681,1.40651,1.4067,592200003.0
2006-03-23 11:23:00,1.40673,1.40682,1.40649,1.40665,486400001.0
2006-03-23 11:24:00,1.40668,1.40673,1.40658,1.40663,439600002.0
2006-03-23 11:25:00,1.40668,1.40668,1.40653,1.40668,466800000.0
2006-03-23 11:26:00,1.40669,1.40697,1.40663,1.40669,560700001.0
2006-03-23 11:27:00,1.40685,1.40718,1.40678,1.40699,607300001.0
2006-03-23 11:28:00,1.40715,1.40715,1.40681,1.40695,372900000.0
2006-03-23 11:29:00,1.40693,1.4071,1.40674,1.40692,452800001.0
2006-03-23 11:30:00,1.40706,1.40718,1.40696,1.40703,441200000.0
2006-03-23 11:31:00,1.40695,1.40724,1.40685,1.407,596200001.0
2006-03-23 11:32:00,1.40701,1.40718,1.40694,1.40714,443600001.0
2006-03-23 11:33:00,1.40713,1.4072,1.40694,1.40705,498100001.0
2006-03-23 11:34:00,1.40709,1.40729,1.40691,1.40698,701300002.0
2006-03-23 11:35:00,1.40709,1.40725,1.40684,1.40689,579300001.0
2006-03-23 11:36:00,1.40689,1.40728,1.40689,1.40721,480100000.0
2006-03-23 11:37:00,1.40723,1.40754,1.40712,1.40747,485600000.0
2006-03-23 11:38:00,1.40752,1.40752,1.40697,1.40726,576000000.0
2006-03-23 11:39:00,1.40747,1.40794,1.4074,1.4075,680000000.0
2006-03-23 11:40:00,1.4076,1.40786,1.40755,1.40784,768900003.0
2006-03-23 11:41:00,1.40789,1.40821,1.40779,1.40789,700500000.0
2006-03-23 11:42:00,1.40726,1.40726,1.4066,1.4066,546000000.0
2006-03-23 11:43:00,1.40652,1.40689,1.40652,1.4067,527600001.0
2006-03-23 11:44:00,1.40682,1.40699,1.40667,1.4068,612200001.0
2006-03-23 11:45:00,1.40685,1.40692,1.40657,1.40664,534400000.0
2006-03-23 11:46:00,1.40664,1.40673,1.40658,1.40671,507000003.0
2006-03-23 11:47:00,1.40661,1.40677,1.40642,1.40668,438200000.0
2006-03-23 11:48:00,1.40654,1.40672,1.40646,1.40661,505300001.0
2006-03-23 11:49:00,1.40669,1.40669,1.40635,1.40641,406400001.0
2006-03-23 11:50:00,1.40635,1.40635,1.40576,1.40586,351200000.0
2006-03-23 11:51:00,1.40593,1.406,1.40574,1.40576,171500000.0
2006-03-23 11:52:00,1.40584,1.40605,1.40577,1.40586,248000000.0
2006-03-23 11:53:00,1.40611,1.40643,1.40611,1.40635,166100000.0
2006-03-23 11:54:00,1.40639,1.40644,1.40604,1.40606,317700000.0
2006-03-23 11:55:00,1.40615,1.40626,1.40606,1.40614,467800000.0
2006-03-23 11:56:00,1.40622,1.40645,1.40598,1.40642,430900001.0
2006-03-23 11:57:00,1.40647,1.40647,1.40611,1.40625,544200001.0
2006-03-23 11:58:00,1.4063,1.40645,1.40612,1.40626,435500001.0
2006-03-23 11:59:00,1.40629,1.40644,1.40616,1.40624,368300000.0
2006-03-23 12:00:00,1.40636,1.40654,1.40621,1.40643,513300001.0
2006-03-23 12:01:00,1.40632,1.40666,1.40629,1.40655,429100000.0
2006-03-23 12:02:00,1.40653,1.40681,1.40653,1.40681,405000001.0
2006-03-23 12:03:00,1.40691,1.40693,1.40676,1.40691,358200000.0
2006-03-23 12:04:00,1.40679,1.40691,1.40662,1.40673,361300000.0
2006-03-23 12:05:00,1.40689,1.40711,1.40677,1.40689,387300003.0
2006-03-23 12:06:00,1.40678,1.40704,1.40673,1.40691,381400000.0
2006-03-23 12:07:00,1.40697,1.40698,1.4067,1.40697,314700000.0
2006-03-23 12:08:00,1.40702,1.40719,1.40683,1.407,526700001.0
2006-03-23 12:09:00,1.40699,1.40699,1.40669,1.40686,437000002.0
2006-03-23 12:10:00,1.40694,1.40707,1.40679,1.40704,350700001.0
2006-03-23 12:11:00,1.40685,1.407,1.40673,1.40695,223900000.0
2006-03-23 12:12:00,1.40691,1.40699,1.40678,1.40686,200600000.0
2006-03-23 12:13:00,1.40679,1.40702,1.4067,1.40681,497900000.0
2006-03-23 12:14:00,1.40675,1.40685,1.4064,1.40664,600400001.0
2006-03-23 12:15:00,1.40651,1.40666,1.40646,1.40656,322500001.0
2006-03-23 12:16:00,1.40651,1.40659,1.40635,1.40646,411600001.0
2006-03-23 12:17:00,1.40615,1.40615,1.4059,1.406,169800000.0
2006-03-23 12:18:00,1.40595,1.40597,1.40566,1.40593,296900000.0
2006-03-23 12:19:00,1.40583,1.40583,1.40534,1.40534,513100001.0
2006-03-23 12:20:00,1.40516,1.40529,1.40486,1.40497,423700002.0
2006-03-23 12:21:00,1.40497,1.40549,1.40497,1.4054,402800000.0
2006-03-23 12:22:00,1.4053,1.40547,1.40516,1.40529,380100002.0
2006-03-23 12:23:00,1.40536,1.40567,1.40531,1.4055,395000001.0
2006-03-23 12:24:00,1.40529,1.4056,1.40517,1.40522,594700000.0
2006-03-23 12:25:00,1.40535,1.40547,1.40515,1.40517,411000000.0
2006-03-23 12:26:00,1.40517,1.40576,1.40517,1.40567,509100003.0
2006-03-23 12:27:00,1.40583,1.40614,1.40581,1.40584,505500000.0
2006-03-23 12:28:00,1.40581,1.40603,1.40568,1.40593,503500000.0
2006-03-23 12:29:00,1.40594,1.40646,1.40594,1.40646,661900001.0
2006-03-23 12:30:00,1.40671,1.40695,1.40651,1.40665,639800004.0
2006-03-23 12:31:00,1.40668,1.40686,1.40644,1.4066,677700004.0
2006-03-23 12:32:00,1.40649,1.40672,1.40625,1.40628,646300001.0
2006-03-23 12:33:00,1.40639,1.40641,1.40619,1.40633,42200000.0
2006-03-23 12:34:00,1.40632,1.40648,1.4061,1.40626,530800001.0
2006-03-23 12:35:00,1.40648,1.40658,1.40629,1.40649,592700002.0
2006-03-23 12:36:00,1.40633,1.40656,1.40633,1.40638,419300002.0
2006-03-23 12:37:00,1.40638,1.40651,1.40625,1.40632,464200000.0
2006-03-23 12:38:00,1.40631,1.40653,1.40625,1.40634,637000002.0
2006-03-23 12:39:00,1.40626,1.40629,1.40602,1.4061,408300001.0
2006-03-23 12:40:00,1.4062,1.40636,1.40611,1.40622,565800002.0
2006-03-23 12:41:00,1.40618,1.40635,1.40616,1.40616,246200001.0
2006-03-23 12:42:00,1.40607,1.40627,1.40601,1.40626,338500000.0
2006-03-23 12:43:00,1.40617,1.40639,1.40612,1.40625,501200000.0
2006-03-23 12:44:00,1.40627,1.4064,1.40612,1.40632,345700000.0
2006-03-23 12:45:00,1.40631,1.40631,1.40587,1.4063,424600000.0
2006-03-23 12:46:00,1.40621,1.40634,1.40612,1.40634,441700001.0
2006-03-23 12:47:00,1.40627,1.4064,1.40617,1.40627,361300000.0
2006-03-23 12:48:00,1.40627,1.4064,1.40617,1.40627,437500001.0
2006-03-23 12:49:00,1.40628,1.40628,1.40595,1.40603,551800001.0
2006-03-23 12:50:00,1.40599,1.40602,1.40555,1.40562,504700000.0
2006-03-23 12:51:00,1.40564,1.40625,1.40564,1.40592,420900001.0
2006-03-23 12:52:00,1.40601,1.40609,1.40572,1.40583,315900001.0
2006-03-23 12:53:00,1.40584,1.40618,1.40583,1.40617,267000001.0
2006-03-23 12:54:00,1.40611,1.40619,1.40578,1.40615,412500000.0
2006-03-23 12:55:00,1.40615,1.40628,1.40593,1.40608,484900003.0
2006-03-23 12:56:00,1.40606,1.40619,1.40584,1.40593,453100003.0
2006-03-23 12:57:00,1.4061,1.40628,1.40591,1.4061,491700000.0
2006-03-23 12:58:00,1.40618,1.4063,1.40608,1.40625,381200003.0
2006-03-23 12:59:00,1.40625,1.40637,1.40598,1.40616,690400001.0
2006-03-23 13:00:00,1.40613,1.40613,1.40595,1.40602,200600000.0
2006-03-23 13:01:00,1.40601,1.4062,1.40595,1.40612,411200004.0
2006-03-23 13:02:00,1.40601,1.40626,1.40598,1.40609,390000001.0
2006-03-23 13:03:00,1.40596,1.40616,1.40575,1.40602,407800000.0
2006-03-23 13:04:00,1.40614,1.40628,1.40608,1.40617,250600000.0
2006-03-23 13:05:00,1.40616,1.40624,1.40591,1.40591,141100000.0
2006-03-23 13:06:00,1.40599,1.40632,1.40594,1.40631,419400001.0
2006-03-23 13:07:00,1.40635,1.40651,1.40625,1.40642,354700002.0
2006-03-23 13:08:00,1.40655,1.40655,1.40616,1.40639,174300000.0
2006-03-23 13:09:00,1.4065,1.40663,1.40618,1.4062,330300002.0
2006-03-23 13:10:00,1.40624,1.40647,1.40616,1.40647,133700000.0
2006-03-23 13:11:00,1.40662,1.40699,1.40654,1.40682,401600000.0
2006-03-23 13:12:00,1.40676,1.40676,1.40627,1.40634,288200001.0
2006-03-23 13:13:00,1.40629,1.40629,1.40608,1.40623,331200002.0
2006-03-23 13:14:00,1.4062,1.4062,1.40587,1.40607,312400000.0
2006-03-23 13:15:00,1.40605,1.4062,1.40587,1.40618,381200000.0
2006-03-23 13:16:00,1.40623,1.40652,1.40623,1.40636,128000000.0
2006-03-23 13:17:00,1.40631,1.40631,1.40574,1.40574,96000000.0
2006-03-23 13:18:00,1.40564,1.40596,1.40556,1.40583,353000002.0
2006-03-23 13:19:00,1.4056,1.40572,1.40544,1.4056,343700000.0
2006-03-23 13:20:00,1.40535,1.40573,1.40535,1.40565,247200000.0
2006-03-23 13:21:00,1.40584,1.40596,1.40565,1.40596,207000001.0
2006-03-23 13:22:00,1.40598,1.40612,1.40585,1.40587,254200000.0
2006-03-23 13:23:00,1.4059,1.40633,1.40584,1.40625,234900000.0
2006-03-23 13:24:00,1.40628,1.40628,1.40609,1.40616,246400000.0
2006-03-23 13:25:00,1.40607,1.40615,1.4056,1.40594,145500000.0
2006-03-23 13:26:00,1.40598,1.40617,1.40593,1.40616,192700000.0
2006-03-23 13:27:00,1.40613,1.40629,1.4061,1.40613,286900000.0
2006-03-23 13:28:00,1.40622,1.40632,1.40611,1.40619,490300001.0
2006-03-23 13:29:00,1.40612,1.40651,1.40604,1.40634,582900003.0
2006-03-23 13:30:00,1.40658,1.40662,1.40626,1.4064,585500000.0
2006-03-23 13:31:00,1.40636,1.40653,1.40621,1.40636,517700000.0
2006-03-23 13:32:00,1.4063,1.40637,1.40613,1.40632,218300001.0
2006-03-23 13:33:00,1.40621,1.40634,1.40604,1.40605,399400001.0
2006-03-23 13:34:00,1.40597,1.40608,1.40581,1.4059,295900000.0
2006-03-23 13:35:00,1.40585,1.40613,1.40575,1.40613,359700001.0
2006-03-23 13:36:00,1.4061,1.40611,1.40584,1.40589,419000001.0
2006-03-23 13:37:00,1.40576,1.40602,1.40576,1.40579,496200000.0
2006-03-23 13:38:00,1.40579,1.40601,1.40569,1.40583,381500001.0
2006-03-23 13:39:00,1.40595,1.40605,1.4058,1.40591,269600001.0
2006-03-23 13:40:00,1.40577,1.40617,1.40559,1.40584,403600002.0
2006-03-23 13:41:00,1.40587,1.40587,1.40545,1.4055,247600000.0
2006-03-23 13:42:00,1.40538,1.40547,1.40527,1.40535,162800000.0
2006-03-23 13:43:00,1.40539,1.40547,1.40535,1.40536,131000000.0
2006-03-23 13:44:00,1.40542,1.40555,1.40532,1.40547,308000002.0
2006-03-23 13:45:00,1.40556,1.40558,1.40521,1.40529,456400000.0
2006-03-23 13:46:00,1.40543,1.40556,1.40525,1.40544,475500002.0
2006-03-23 13:47:00,1.40552,1.40562,1.40531,1.40556,474900001.0
2006-03-23 13:48:00,1.40558,1.40558,1.40539,1.40553,227800000.0
2006-03-23 13:49:00,1.40553,1.40556,1.40543,1.40548,232900001.0
2006-03-23 13:50:00,1.40539,1.40547,1.40522,1.4054,299500000.0
2006-03-23 13:51:00,1.40542,1.4055,1.40534,1.40545,240900000.0
2006-03-23 13:52:00,1.40533,1.40571,1.40529,1.40549,449200002.0
2006-03-23 13:53:00,1.40533,1.40553,1.40524,1.40541,478200002.0
2006-03-23 13:54:00,1.40528,1.40567,1.40523,1.40537,351100000.0
2006-03-23 13:55:00,1.40528,1.4054,1.40517,1.40523,333400000.0
2006-03-23 13:56:00,1.40535,1.40557,1.40531,1.40548,416300001.0
2006-03-23 13:57:00,1.4055,1.40563,1.40537,1.40562,365800000.0
2006-03-23 13:58:00,1.40551,1.40585,1.40533,1.40585,213100000.0
2006-03-23 13:59:00,1.40584,1.40635,1.40584,1.40631,392300000.0
2006-03-23 14:00:00,1.40638,1.40678,1.40638,1.40659,255500000.0
2006-03-23 14:01:00,1.4065,1.40676,1.4065,1.40671,399300002.0
2006-03-23 14:02:00,1.40677,1.40695,1.40672,1.40695,328900001.0
2006-03-23 14:03:00,1.40681,1.40697,1.40671,1.40674,442800000.0
2006-03-23 14:04:00,1.40669,1.40696,1.4066,1.40669,418000000.0
2006-03-23 14:05:00,1.40671,1.40683,1.40649,1.40671,349000000.0
2006-03-23 14:06:00,1.40676,1.40683,1.40642,1.40665,411000002.0
2006-03-23 14:07:00,1.40676,1.40682,1.40647,1.40647,347900001.0
2006-03-23 14:08:00,1.40637,1.4064,1.40578,1.40598,455900000.0
2006-03-23 14:09:00,1.40601,1.40635,1.4059,1.4059,164400000.0
2006-03-23 14:10:00,1.406,1.40607,1.40585,1.40598,318800001.0
2006-03-23 14:11:00,1.40597,1.40601,1.40579,1.4059,105800000.0
2006-03-23 14:12:00,1.40577,1.4058,1.40557,1.40564,224600001.0
2006-03-23 14:13:00,1.40568,1.40596,1.40567,1.40596,175500000.0
2006-03-23 14:14:00,1.40589,1.40594,1.40562,1.40582,236100001.0
2006-03-23 14:15:00,1.40593,1.40599,1.40558,1.40599,382100000.0
2006-03-23 14:16:00,1.40602,1.40616,1.40594,1.40602,223100000.0
2006-03-23 14:17:00,1.40611,1.40648,1.40611,1.40638,652300000.0
2006-03-23 14:18:00,1.40638,1.40652,1.40622,1.40652,373000000.0
2006-03-23 14:19:00,1.4065,1.40677,1.40632,1.40642,516700000.0
2006-03-23 14:20:00,1.40645,1.40659,1.40637,1.40659,207600001.0
2006-03-23 14:21:00,1.40647,1.40667,1.40617,1.40617,412800001.0
2006-03-23 14:22:00,1.40631,1.40642,1.40598,1.40616,637600001.0
2006-03-23 14:23:00,1.40637,1.40637,1.40606,1.40625,168500000.0
2006-03-23 14:24:00,1.40621,1.40644,1.40606,1.40612,460000002.0
2006-03-23 14:25:00,1.40614,1.40639,1.40605,1.40623,527100000.0
2006-03-23 14:26:00,1.40637,1.40645,1.40627,1.40637,592200001.0
2006-03-23 14:27:00,1.40653,1.40681,1.4064,1.40662,419100005.0
2006-03-23 14:28:00,1.40655,1.40658,1.40608,1.40653,42000000.0
2006-03-23 14:29:00,1.40654,1.40654,1.40628,1.4065,44400000.0
2006-03-23 14:30:00,1.40643,1.40643,1.40575,1.40634,54300000.0
2006-03-23 14:31:00,1.40607,1.4064,1.40607,1.40624,50000001.0
2006-03-23 14:32:00,1.40635,1.40644,1.40625,1.40644,24200000.0
2006-03-23 14:33:00,1.40635,1.40642,1.40624,1.40632,32700000.0
2006-03-23 14:34:00,1.4063,1.40642,1.40625,1.40642,32400000.0
2006-03-23 14:35:00,1.4065,1.4065,1.40605,1.40607,35400000.0
2006-03-23 14:36:00,1.40615,1.40619,1.40527,1.40527,57000000.0
2006-03-23 14:37:00,1.4058,1.406,1.40575,1.406,49600000.0
2006-03-23 14:38:00,1.40599,1.40599,1.40555,1.40591,39000000.0
2006-03-23 14:39:00,1.40575,1.40599,1.40547,1.40593,29600000.0
2006-03-23 14:40:00,1.40592,1.40595,1.40574,1.40584,33400000.0
2006-03-23 14:41:00,1.4059,1.40598,1.40578,1.40595,34800000.0
2006-03-23 14:42:00,1.40589,1.40622,1.40546,1.40546,57900001.0
2006-03-23 14:43:00,1.40594,1.40613,1.40591,1.40596,23800000.0
2006-03-23 14:44:00,1.40591,1.40609,1.40585,1.40605,36000000.0
2006-03-23 14:45:00,1.40597,1.40615,1.4058,1.40603,69800002.0
2006-03-23 14:46:00,1.4062,1.40634,1.40604,1.4063,39800000.0
2006-03-23 14:47:00,1.40644,1.40644,1.40617,1.40639,36200000.0
2006-03-23 14:48:00,1.40636,1.40636,1.40613,1.40633,34800001.0
2006-03-23 14:49:00,1.40626,1.40642,1.40623,1.40634,52900000.0
2006-03-23 14:50:00,1.4062,1.40644,1.40619,1.40644,39400000.0
2006-03-23 14:51:00,1.40646,1.40664,1.4064,1.40652,26800000.0
2006-03-23 14:52:00,1.40645,1.40665,1.40644,1.40665,32400000.0
2006-03-23 14:53:00,1.40648,1.40659,1.40614,1.40635,28000000.0
2006-03-23 14:54:00,1.4065,1.4065,1.40604,1.40604,42200000.0
2006-03-23 14:55:00,1.40628,1.40638,1.40608,1.40613,48600001.0
2006-03-23 14:56:00,1.40631,1.4064,1.40624,1.40636,52500000.0
2006-03-23 14:57:00,1.40638,1.40638,1.40621,1.4063,36500000.0
2006-03-23 14:58:00,1.40613,1.40646,1.40613,1.4062,37400000.0
2006-03-23 14:59:00,1.40638,1.40646,1.40626,1.40633,44300000.0
2006-03-23 15:00:00,1.40619,1.40619,1.40508,1.40508,40200000.0
2006-03-23 15:01:00,1.40547,1.40557,1.40533,1.40533,25000000.0
2006-03-23 15:02:00,1.40541,1.40557,1.40533,1.40557,30400000.0
2006-03-23 15:03:00,1.40553,1.40562,1.40495,1.40525,35800000.0
2006-03-23 15:04:00,1.40478,1.40487,1.40453,1.40487,42400000.0
2006-03-23 15:05:00,1.40482,1.40482,1.40449,1.40464,27600000.0
2006-03-23 15:06:00,1.40473,1.4048,1.40433,1.4047,54500000.0
2006-03-23 15:07:00,1.40483,1.40483,1.40442,1.40452,41100000.0
2006-03-23 15:08:00,1.40443,1.40466,1.40437,1.40466,44600000.0
2006-03-23 15:09:00,1.40474,1.4049,1.40439,1.40477,42000000.0
2006-03-23 15:10:00,1.40471,1.40478,1.40449,1.40449,50200000.0
2006-03-23 15:11:00,1.40445,1.40476,1.4044,1.40476,40400000.0
2006-03-23 15:12:00,1.40458,1.40467,1.40435,1.40446,25400000.0
2006-03-23 15:13:00,1.40453,1.40454,1.40443,1.40454,33800000.0
2006-03-23 15:14:00,1.40428,1.40465,1.40428,1.40433,34700000.0
2006-03-23 15:15:00,1.40476,1.40494,1.40446,1.40494,53000000.0
2006-03-23 15:16:00,1.40494,1.40516,1.40494,1.40516,29800000.0
2006-03-23 15:17:00,1.40513,1.40513,1.40461,1.40473,26800000.0
2006-03-23 15:18:00,1.40455,1.40463,1.40411,1.4045,53500000.0
2006-03-23 15:19:00,1.40461,1.40461,1.40417,1.40417,35200000.0
2006-03-23 15:20:00,1.40408,1.40428,1.40408,1.40428,18400000.0
2006-03-23 15:21:00,1.40429,1.40451,1.40424,1.40451,29700000.0
2006-03-23 15:22:00,1.40434,1.40451,1.40426,1.40437,42700000.0
2006-03-23 15:23:00,1.40436,1.4047,1.40416,1.4047,34800000.0
2006-03-23 15:24:00,1.40488,1.40488,1.40464,1.40473,35900000.0
2006-03-23 15:25:00,1.40475,1.40499,1.4047,1.40479,26800000.0
2006-03-23 15:26:00,1.40489,1.40496,1.40478,1.40496,25800000.0
2006-03-23 15:27:00,1.40501,1.40514,1.40489,1.40503,57600002.0
2006-03-23 15:28:00,1.40488,1.40498,1.40484,1.40496,40200000.0
2006-03-23 15:29:00,1.40505,1.40514,1.40494,1.40494,40600001.0
2006-03-23 15:30:00,1.40494,1.40514,1.40458,1.40514,20800000.0
2006-03-23 15:31:00,1.40524,1.40526,1.40497,1.40516,39100000.0
2006-03-23 15:32:00,1.40512,1.40512,1.40476,1.4049,39200000.0
2006-03-23 15:33:00,1.40485,1.40485,1.40442,1.40477,30400000.0
2006-03-23 15:34:00,1.40465,1.40488,1.40465,1.40465,23000000.0
2006-03-23 15:35:00,1.40472,1.40487,1.40448,1.40448,27000000.0
2006-03-23 15:36:00,1.40465,1.40465,1.40409,1.40409,48800000.0
2006-03-23 15:37:00,1.40427,1.40436,1.40396,1.40427,37400000.0
2006-03-23 15:38:00,1.40426,1.40435,1.4041,1.40435,58700000.0
2006-03-23 15:39:00,1.40443,1.40443,1.40409,1.40409,31400000.0
2006-03-23 15:40:00,1.40433,1.40442,1.40403,1.40407,36100000.0
2006-03-23 15:41:00,1.40429,1.40436,1.40381,1.40436,36400000.0
2006-03-23 15:42:00,1.40441,1.40448,1.4037,1.40389,35200000.0
2006-03-23 15:43:00,1.4038,1.40423,1.40368,1.404,48200000.0
2006-03-23 15:44:00,1.40414,1.40442,1.40398,1.40424,18400000.0
2006-03-23 15:45:00,1.40406,1.40443,1.40406,1.40437,34600000.0
2006-03-23 15:46:00,1.40449,1.40459,1.40433,1.4044,29200000.0
2006-03-23 15:47:00,1.40439,1.40454,1.40409,1.40454,47400000.0
2006-03-23 15:48:00,1.40459,1.40486,1.40453,1.40469,35200000.0
2006-03-23 15:49:00,1.40462,1.40504,1.40462,1.40495,51100000.0
2006-03-23 15:50:00,1.40478,1.40488,1.40478,1.40481,17600000.0
2006-03-23 15:51:00,1.40477,1.40486,1.40464,1.40482,25800000.0
2006-03-23 15:52:00,1.40493,1.40506,1.40483,1.40493,40900000.0
2006-03-23 15:53:00,1.40477,1.40564,1.40477,1.40564,44800000.0
2006-03-23 15:54:00,1.40572,1.40572,1.40553,1.40553,24200000.0
2006-03-23 15:55:00,1.40564,1.4059,1.40548,1.40576,44800000.0
2006-03-23 15:56:00,1.40579,1.40616,1.40546,1.40616,63800000.0
2006-03-23 15:57:00,1.4062,1.40639,1.40596,1.40596,46800001.0
2006-03-23 15:58:00,1.4061,1.4061,1.40566,1.40579,37600000.0
2006-03-23 15:59:00,1.40579,1.40579,1.40563,1.40569,39400000.0
2006-03-23 16:00:00,1.40574,1.40576,1.40548,1.40553,31000000.0
2006-03-23 16:01:00,1.40545,1.4057,1.40539,1.40555,60800001.0
2006-03-23 16:02:00,1.40553,1.40556,1.40529,1.40556,19200000.0
2006-03-23 16:03:00,1.40556,1.40571,1.4054,1.40566,35800000.0
2006-03-23 16:04:00,1.40563,1.4059,1.4056,1.40564,48000000.0
2006-03-23 16:05:00,1.40558,1.40566,1.40547,1.40566,32200001.0
2006-03-23 16:06:00,1.40553,1.40583,1.40549,1.40559,42400000.0
2006-03-23 16:07:00,1.40559,1.40572,1.40557,1.40566,38000000.0
2006-03-23 16:08:00,1.40575,1.40582,1.4056,1.4056,44900000.0
2006-03-23 16:09:00,1.40535,1.40556,1.40526,1.40538,38800000.0
2006-03-23 16:10:00,1.40537,1.40566,1.40537,1.40558,61600000.0
2006-03-23 16:11:00,1.40535,1.40562,1.4053,1.4053,33000000.0
2006-03-23 16:12:00,1.40512,1.40551,1.40512,1.40548,59800000.0
2006-03-23 16:13:00,1.40561,1.40585,1.40561,1.40585,34400000.0
2006-03-23 16:14:00,1.40582,1.40622,1.40582,1.40622,37200000.0
2006-03-23 16:15:00,1.40606,1.40623,1.40581,1.40597,32600000.0
2006-03-23 16:16:00,1.40585,1.40601,1.40563,1.4058,28000000.0
2006-03-23 16:17:00,1.40582,1.40609,1.40582,1.40604,24600000.0
2006-03-23 16:18:00,1.40618,1.40643,1.4061,1.40643,15800000.0
2006-03-23 16:19:00,1.40652,1.40652,1.40619,1.40632,32800000.0
2006-03-23 16:20:00,1.40622,1.40633,1.40613,1.40632,61500000.0
2006-03-23 16:21:00,1.40634,1.40641,1.40616,1.40636,31400000.0
2006-03-23 16:22:00,1.40636,1.40641,1.40619,1.40633,49400000.0
2006-03-23 16:23:00,1.40641,1.40641,1.40624,1.40636,39900000.0
2006-03-23 16:24:00,1.40657,1.40674,1.4064,1.40657,37400000.0
2006-03-23 16:25:00,1.40672,1.40688,1.40618,1.40668,31200000.0
2006-03-23 16:26:00,1.40687,1.40689,1.40667,1.40667,68600000.0
2006-03-23 16:27:00,1.40672,1.4069,1.40648,1.40648,34800000.0
2006-03-23 16:28:00,1.40661,1.40662,1.40628,1.40637,31000000.0
2006-03-23 16:29:00,1.40631,1.40631,1.40578,1.40591,44400000.0
2006-03-23 16:30:00,1.40588,1.40639,1.40583,1.40621,58700000.0
2006-03-23 16:31:00,1.40623,1.40627,1.40605,1.40608,56600000.0
2006-03-23 16:32:00,1.40639,1.40639,1.4059,1.40622,47000000.0
2006-03-23 16:33:00,1.40628,1.40628,1.40591,1.40605,33200000.0
2006-03-23 16:34:00,1.40611,1.40627,1.40584,1.40605,37600000.0
2006-03-23 16:35:00,1.40609,1.40611,1.40588,1.40606,40900000.0
2006-03-23 16:36:00,1.40587,1.40605,1.40577,1.40605,33800000.0
2006-03-23 16:37:00,1.40619,1.40627,1.40602,1.40623,61600001.0
2006-03-23 16:38:00,1.40618,1.40633,1.40603,1.40618,35200000.0
2006-03-23 16:39:00,1.40634,1.40634,1.40618,1.4063,33700000.0
2006-03-23 16:40:00,1.40618,1.4063,1.40616,1.40624,38600000.0
2006-03-23 16:41:00,1.40573,1.40646,1.40573,1.40625,34000000.0
2006-03-23 16:42:00,1.40614,1.40619,1.40584,1.40585,27800000.0
2006-03-23 16:43:00,1.40582,1.40599,1.40578,1.40599,42900000.0
2006-03-23 16:44:00,1.40596,1.40596,1.40571,1.40586,37400000.0
2006-03-23 16:45:00,1.40559,1.40595,1.40555,1.40589,52000000.0
2006-03-23 16:46:00,1.40616,1.40616,1.40583,1.40584,49000000.0
2006-03-23 16:47:00,1.40575,1.40594,1.40553,1.40555,51200000.0
2006-03-23 16:48:00,1.4056,1.40562,1.4051,1.40548,39000000.0
2006-03-23 16:49:00,1.40542,1.40551,1.40529,1.40533,39200000.0
2006-03-23 16:50:00,1.40522,1.40539,1.40522,1.40526,42200000.0
2006-03-23 16:51:00,1.40513,1.40515,1.40488,1.40503,36200000.0
2006-03-23 16:52:00,1.40493,1.40502,1.40473,1.40502,34800000.0
2006-03-23 16:53:00,1.40503,1.40503,1.40483,1.40485,43600000.0
2006-03-23 16:54:00,1.40497,1.40512,1.40483,1.40507,61200001.0
2006-03-23 16:55:00,1.40526,1.40526,1.40495,1.40519,44800000.0
2006-03-23 16:56:00,1.40515,1.40542,1.40509,1.40542,48500000.0
2006-03-23 16:57:00,1.40531,1.40544,1.40512,1.4054,29000000.0
2006-03-23 16:58:00,1.40522,1.40554,1.40522,1.40542,25400000.0
2006-03-23 16:59:00,1.40559,1.40569,1.4054,1.40569,43500000.0
2006-03-23 17:00:00,1.40532,1.40572,1.40532,1.40566,52000000.0
2006-03-23 17:01:00,1.40505,1.40533,1.40424,1.40424,31800000.0
2006-03-23 17:02:00,1.40409,1.40421,1.40384,1.40406,28000000.0
2006-03-23 17:03:00,1.40405,1.40454,1.40395,1.40435,44800000.0
2006-03-23 17:04:00,1.40431,1.40475,1.40412,1.40458,19800000.0
2006-03-23 17:05:00,1.40435,1.40447,1.40397,1.40447,30300000.0
2006-03-23 17:06:00,1.40403,1.40435,1.40382,1.40428,38400000.0
2006-03-23 17:07:00,1.40415,1.40443,1.40411,1.40424,42200000.0
2006-03-23 17:08:00,1.40432,1.40469,1.40429,1.40449,22400000.0
2006-03-23 17:09:00,1.40452,1.40455,1.40422,1.40439,47200000.0
2006-03-23 17:10:00,1.40419,1.40481,1.40417,1.40477,34000000.0
2006-03-23 17:11:00,1.40498,1.4054,1.40486,1.4054,43700000.0
2006-03-23 17:12:00,1.40542,1.40565,1.40522,1.40534,43400000.0
2006-03-23 17:13:00,1.4053,1.40573,1.4051,1.40541,59100000.0
2006-03-23 17:14:00,1.40499,1.40547,1.40499,1.40504,50300000.0
2006-03-23 17:15:00,1.40502,1.40511,1.40452,1.40469,29500000.0
2006-03-23 17:16:00,1.4045,1.40491,1.40438,1.40467,46600001.0
2006-03-23 17:17:00,1.40466,1.40486,1.40428,1.40468,51900000.0
2006-03-23 17:18:00,1.40488,1.40488,1.40391,1.40405,35300000.0
2006-03-23 17:19:00,1.40387,1.4041,1.40356,1.40369,20400000.0
2006-03-23 17:20:00,1.40373,1.40379,1.40307,1.40325,33000000.0
2006-03-23 17:21:00,1.4034,1.4034,1.40298,1.40328,47200000.0
2006-03-23 17:22:00,1.40312,1.40357,1.40304,1.40343,42600000.0
2006-03-23 17:23:00,1.4031,1.40365,1.4031,1.40365,25200000.0
2006-03-23 17:24:00,1.40372,1.40379,1.40327,1.40345,35200000.0
2006-03-23 17:25:00,1.4034,1.40357,1.40276,1.40281,60000001.0
2006-03-23 17:26:00,1.40284,1.40313,1.40254,1.40265,59600001.0
2006-03-23 17:27:00,1.40277,1.40282,1.40181,1.40181,32200000.0
2006-03-23 17:28:00,1.4021,1.4021,1.4007,1.4007,24600000.0
2006-03-23 17:29:00,1.40054,1.40089,1.40012,1.40067,39000000.0
2006-03-23 17:30:00,1.40071,1.40099,1.40055,1.40099,49800000.0
2006-03-23 17:31:00,1.40121,1.40172,1.40109,1.40148,25800000.0
2006-03-23 17:32:00,1.40117,1.40142,1.40117,1.40124,29100000.0
2006-03-23 17:33:00,1.40116,1.40138,1.40076,1.40138,46200000.0
2006-03-23 17:34:00,1.40132,1.40132,1.4006,1.4009,27600000.0
2006-03-23 17:35:00,1.40076,1.40087,1.40054,1.40087,26800000.0
2006-03-23 17:36:00,1.40088,1.40129,1.40075,1.40129,46800000.0
2006-03-23 17:37:00,1.4012,1.4012,1.39994,1.40052,30400000.0
2006-03-23 17:38:00,1.40038,1.40091,1.40038,1.40058,57200000.0
2006-03-23 17:39:00,1.40066,1.40083,1.40046,1.40075,31100000.0
2006-03-23 17:40:00,1.40076,1.40121,1.40076,1.40103,50800000.0
2006-03-23 17:41:00,1.40114,1.40114,1.40042,1.40047,39600000.0
2006-03-23 17:42:00,1.40062,1.40067,1.40026,1.40055,33800000.0
2006-03-23 17:43:00,1.40031,1.40058,1.4001,1.4005,56000000.0
2006-03-23 17:44:00,1.40025,1.40046,1.39991,1.39991,35200000.0
2006-03-23 17:45:00,1.39989,1.40047,1.39989,1.40039,54300000.0
2006-03-23 17:46:00,1.40036,1.40036,1.3998,1.3999,56600000.0
2006-03-23 17:47:00,1.3996,1.39977,1.39944,1.39944,27500000.0
2006-03-23 17:48:00,1.39932,1.39949,1.39908,1.39938,41400000.0
2006-03-23 17:49:00,1.39945,1.39946,1.39881,1.39916,46800001.0
2006-03-23 17:50:00,1.39924,1.39924,1.39876,1.39901,30600000.0
2006-03-23 17:51:00,1.39887,1.39902,1.39862,1.39862,28000000.0
2006-03-23 17:52:00,1.39875,1.3992,1.39875,1.39907,31900000.0
2006-03-23 17:53:00,1.39874,1.39884,1.39847,1.39881,30800000.0
2006-03-23 17:54:00,1.39862,1.39908,1.39847,1.39907,41800000.0
2006-03-23 17:55:00,1.39927,1.39934,1.39837,1.39934,43900000.0
2006-03-23 17:56:00,1.39927,1.39962,1.39927,1.39952,19400000.0
2006-03-23 17:57:00,1.39965,1.39996,1.39937,1.39972,43400000.0
2006-03-23 17:58:00,1.39964,1.39964,1.39884,1.39913,40800000.0
2006-03-23 17:59:00,1.39919,1.39977,1.39883,1.39976,49900000.0
2006-03-23 18:00:00,1.39998,1.40009,1.39957,1.39972,32600000.0
2006-03-23 18:01:00,1.39972,1.39972,1.39869,1.39869,48700000.0
2006-03-23 18:02:00,1.3988,1.39904,1.3988,1.39903,34400000.0
2006-03-23 18:03:00,1.39875,1.39888,1.39802,1.39802,49300000.0
2006-03-23 18:04:00,1.39813,1.39832,1.39803,1.39824,48200000.0
2006-03-23 18:05:00,1.39846,1.39846,1.39809,1.39809,34400001.0
2006-03-23 18:06:00,1.39806,1.39847,1.39806,1.39814,40400000.0
2006-03-23 18:07:00,1.39814,1.39814,1.39766,1.39799,53600001.0
2006-03-23 18:08:00,1.39806,1.39868,1.39806,1.39838,30000000.0
2006-03-23 18:09:00,1.39847,1.39872,1.39819,1.39828,44600000.0
2006-03-23 18:10:00,1.39822,1.39822,1.39794,1.39811,38500000.0
2006-03-23 18:11:00,1.39817,1.39817,1.39737,1.39741,47800000.0
2006-03-23 18:12:00,1.39732,1.39762,1.39724,1.39758,33200000.0
2006-03-23 18:13:00,1.39775,1.39791,1.39765,1.39787,33600000.0
2006-03-23 18:14:00,1.39735,1.39822,1.39735,1.39817,23000000.0
2006-03-23 18:15:00,1.39796,1.39823,1.39785,1.3979,28400000.0
2006-03-23 18:16:00,1.39807,1.39849,1.39798,1.3984,38800000.0
2006-03-23 18:17:00,1.39842,1.39845,1.39806,1.39806,47200000.0
2006-03-23 18:18:00,1.39811,1.3983,1.39782,1.39819,28000000.0
2006-03-23 18:19:00,1.39848,1.39849,1.39744,1.39744,21800000.0
2006-03-23 18:20:00,1.39753,1.39829,1.39753,1.39796,34200000.0
2006-03-23 18:21:00,1.39788,1.39805,1.39763,1.39805,30600000.0
2006-03-23 18:22:00,1.39796,1.39801,1.39761,1.39762,30300000.0
2006-03-23 18:23:00,1.39755,1.39796,1.39755,1.39783,47200000.0
2006-03-23 18:24:00,1.39773,1.39796,1.3976,1.39775,43200000.0
2006-03-23 18:25:00,1.39827,1.39852,1.39794,1.3982,33700000.0
2006-03-23 18:26:00,1.39823,1.39849,1.39814,1.39844,27600000.0
2006-03-23 18:27:00,1.39834,1.39862,1.39806,1.39859,32600000.0
2006-03-23 18:28:00,1.3985,1.39856,1.39834,1.39838,30600000.0
2006-03-23 18:29:00,1.39851,1.3989,1.39847,1.39884,40200000.0
2006-03-23 18:30:00,1.39886,1.39886,1.3982,1.39854,34400000.0
2006-03-23 18:31:00,1.3984,1.3985,1.3981,1.3985,23000000.0
2006-03-23 18:32:00,1.39854,1.39854,1.39821,1.39848,35200000.0
2006-03-23 18:33:00,1.39868,1.39868,1.39817,1.39841,82900002.0
2006-03-23 18:34:00,1.3983,1.39834,1.39796,1.39834,32800000.0
2006-03-23 18:35:00,1.39837,1.39846,1.39822,1.39843,44600000.0
2006-03-23 18:36:00,1.39828,1.39879,1.39828,1.39861,42400000.0
2006-03-23 18:37:00,1.39876,1.39881,1.39848,1.39862,39800000.0
2006-03-23 18:38:00,1.39825,1.39843,1.39797,1.39824,29600000.0
2006-03-23 18:39:00,1.39788,1.39823,1.39788,1.39823,33900000.0
2006-03-23 18:40:00,1.39822,1.39836,1.39767,1.39768,30200000.0
2006-03-23 18:41:00,1.39771,1.39811,1.39771,1.39811,35200000.0
2006-03-23 18:42:00,1.39818,1.39834,1.39808,1.39834,28000000.0
2006-03-23 18:43:00,1.39823,1.39842,1.39809,1.39818,33800000.0
2006-03-23 18:44:00,1.39821,1.39835,1.39806,1.39813,26600000.0
2006-03-23 18:45:00,1.39805,1.39817,1.39793,1.39799,28800000.0
2006-03-23 18:46:00,1.39801,1.39801,1.39767,1.39767,25000000.0
2006-03-23 18:47:00,1.39786,1.39786,1.39704,1.39706,47800001.0
2006-03-23 18:48:00,1.39701,1.39744,1.39701,1.39744,39000000.0
2006-03-23 18:49:00,1.39752,1.39808,1.39745,1.39808,37800000.0
2006-03-23 18:50:00,1.3982,1.3982,1.39777,1.39793,45000000.0
2006-03-23 18:51:00,1.39781,1.39796,1.39766,1.39766,42000000.0
2006-03-23 18:52:00,1.39733,1.39752,1.39678,1.39678,40100000.0
2006-03-23 18:53:00,1.39686,1.39743,1.39686,1.39716,51700000.0
2006-03-23 18:54:00,1.39726,1.39727,1.39694,1.39694,24400000.0
2006-03-23 18:55:00,1.39664,1.39688,1.39656,1.39667,23200000.0
2006-03-23 18:56:00,1.39647,1.39682,1.39633,1.39633,53500001.0
2006-03-23 18:57:00,1.39675,1.39683,1.39671,1.39672,35600000.0
2006-03-23 18:58:00,1.39673,1.39688,1.39671,1.39679,33000000.0
2006-03-23 18:59:00,1.39677,1.39677,1.39629,1.39672,35400000.0
2006-03-23 19:00:00,1.39665,1.39665,1.39613,1.39646,46000000.0
2006-03-23 19:01:00,1.39664,1.39667,1.39632,1.39638,46500000.0
2006-03-23 19:02:00,1.39636,1.39647,1.39631,1.39637,18800000.0
2006-03-23 19:03:00,1.3963,1.39655,1.39624,1.39636,41800000.0
2006-03-23 19:04:00,1.39636,1.39675,1.3962,1.39639,44500000.0
2006-03-23 19:05:00,1.39644,1.39662,1.39635,1.39647,33600000.0
2006-03-23 19:06:00,1.39672,1.39708,1.39666,1.39708,20600000.0
2006-03-23 19:07:00,1.39714,1.3973,1.39693,1.39695,41800000.0
2006-03-23 19:08:00,1.39662,1.39691,1.39662,1.39675,58600000.0
2006-03-23 19:09:00,1.39685,1.39694,1.39668,1.39668,24200000.0
2006-03-23 19:10:00,1.39668,1.39679,1.39623,1.39623,68100001.0
2006-03-23 19:11:00,1.39649,1.39677,1.39638,1.39649,33800000.0
2006-03-23 19:12:00,1.39587,1.39587,1.39541,1.39568,28400000.0
2006-03-23 19:13:00,1.39562,1.39598,1.39551,1.39598,43100000.0
2006-03-23 19:14:00,1.396,1.39625,1.39586,1.39625,34800000.0
2006-03-23 19:15:00,1.39606,1.39621,1.39581,1.39603,19600000.0
2006-03-23 19:16:00,1.39567,1.39598,1.39566,1.39566,30600000.0
2006-03-23 19:17:00,1.39557,1.39563,1.39536,1.39547,52700000.0
2006-03-23 19:18:00,1.39549,1.39549,1.39525,1.39538,30600000.0
2006-03-23 19:19:00,1.39558,1.39558,1.39495,1.39537,46800000.0
2006-03-23 19:20:00,1.39543,1.39552,1.39497,1.39525,42200000.0
2006-03-23 19:21:00,1.39517,1.39554,1.39517,1.39544,32800000.0
2006-03-23 19:22:00,1.39558,1.39573,1.39539,1.39558,44200000.0
2006-03-23 19:23:00,1.39544,1.39573,1.39517,1.39572,42200000.0
2006-03-23 19:24:00,1.39578,1.39583,1.39552,1.3956,50000000.0
2006-03-23 19:25:00,1.39574,1.39577,1.3955,1.39577,32600000.0
2006-03-23 19:26:00,1.39561,1.39576,1.39531,1.39576,24200000.0
2006-03-23 19:27:00,1.39581,1.39608,1.39563,1.39608,37400000.0
2006-03-23 19:28:00,1.39599,1.39617,1.3959,1.39606,49000001.0
2006-03-23 19:29:00,1.3959,1.39604,1.39562,1.396,28000000.0
2006-03-23 19:30:00,1.39604,1.39618,1.39595,1.39618,51400000.0
2006-03-23 19:31:00,1.39615,1.39616,1.39594,1.39616,59700000.0
2006-03-23 19:32:00,1.39611,1.39629,1.39596,1.39621,42800001.0
2006-03-23 19:33:00,1.39623,1.39623,1.39592,1.396,29200000.0
2006-03-23 19:34:00,1.39587,1.39587,1.39553,1.39566,35600000.0
2006-03-23 19:35:00,1.39568,1.39582,1.39536,1.39577,31400000.0
2006-03-23 19:36:00,1.39578,1.39605,1.39575,1.39585,29400000.0
2006-03-23 19:37:00,1.39593,1.39593,1.39553,1.39553,42600000.0
2006-03-23 19:38:00,1.3955,1.39591,1.3955,1.39574,36800000.0
2006-03-23 19:39:00,1.39589,1.39596,1.39574,1.39594,23800000.0
2006-03-23 19:40:00,1.39596,1.39601,1.39576,1.39588,47000000.0
2006-03-23 19:41:00,1.39573,1.39603,1.39573,1.39598,49200000.0
2006-03-23 19:42:00,1.39585,1.39589,1.3955,1.39589,49300000.0
2006-03-23 19:43:00,1.39593,1.39593,1.39555,1.39579,45000000.0
2006-03-23 19:44:00,1.39572,1.3958,1.39567,1.39579,41400000.0
2006-03-23 19:45:00,1.39566,1.39575,1.3955,1.3955,40000000.0
2006-03-23 19:46:00,1.39559,1.39579,1.39527,1.39527,64400000.0
2006-03-23 19:47:00,1.39556,1.39589,1.39556,1.39579,35600000.0
2006-03-23 19:48:00,1.39593,1.39598,1.39582,1.39582,64100001.0
2006-03-23 19:49:00,1.39582,1.396,1.39582,1.39587,23400000.0
2006-03-23 19:50:00,1.39633,1.39653,1.39614,1.39653,31500000.0
2006-03-23 19:51:00,1.39648,1.39672,1.39648,1.39672,61300000.0
2006-03-23 19:52:00,1.39681,1.39699,1.39648,1.39648,27000000.0
2006-03-23 19:53:00,1.39642,1.39659,1.39635,1.3964,48800000.0
2006-03-23 19:54:00,1.39639,1.39645,1.3962,1.3962,40000000.0
2006-03-23 19:55:00,1.39605,1.39621,1.39605,1.39619,30400000.0
2006-03-23 19:56:00,1.39624,1.39632,1.39609,1.39626,43800000.0
2006-03-23 19:57:00,1.39629,1.39632,1.39611,1.39625,33400000.0
2006-03-23 19:58:00,1.39612,1.3963,1.39612,1.39614,47200000.0
2006-03-23 19:59:00,1.39615,1.39638,1.3961,1.39615,36800000.0
2006-03-23 20:00:00,1.39616,1.39643,1.39596,1.39596,61000001.0
2006-03-23 20:01:00,1.39637,1.39637,1.396,1.39609,70200001.0
2006-03-23 20:02:00,1.39636,1.3966,1.39636,1.39658,39600001.0
2006-03-23 20:03:00,1.39668,1.39668,1.39638,1.39649,44800001.0
2006-03-23 20:04:00,1.39656,1.39656,1.39616,1.39642,42400000.0
2006-03-23 20:05:00,1.3965,1.39669,1.3965,1.3965,35400000.0
2006-03-23 20:06:00,1.39665,1.39679,1.39659,1.39669,27600000.0
2006-03-23 20:07:00,1.3966,1.39663,1.39632,1.3964,16200000.0
2006-03-23 20:08:00,1.39656,1.39656,1.3962,1.39624,28200000.0
2006-03-23 20:09:00,1.39626,1.39637,1.39626,1.39637,30400000.0
2006-03-23 20:10:00,1.39603,1.39644,1.39603,1.39622,52800000.0
2006-03-23 20:11:00,1.39611,1.39624,1.39602,1.39612,29200000.0
2006-03-23 20:12:00,1.39621,1.39628,1.39582,1.39623,46800000.0
2006-03-23 20:13:00,1.39622,1.39626,1.39608,1.3962,41200000.0
2006-03-23 20:14:00,1.39604,1.3963,1.39554,1.3963,40900000.0
2006-03-23 20:15:00,1.39646,1.39654,1.3963,1.39654,43600000.0
2006-03-23 20:16:00,1.39656,1.39692,1.39656,1.39656,31200000.0
2006-03-23 20:17:00,1.39645,1.39656,1.39557,1.39599,49400000.0
2006-03-23 20:18:00,1.39566,1.39592,1.39552,1.39552,29800000.0
2006-03-23 20:19:00,1.39563,1.39572,1.39553,1.39572,41700000.0
2006-03-23 20:20:00,1.39598,1.39607,1.39565,1.39607,20400000.0
2006-03-23 20:21:00,1.39589,1.39603,1.39571,1.39571,35200000.0
2006-03-23 20:22:00,1.39568,1.39574,1.39561,1.39569,49100000.0
2006-03-23 20:23:00,1.39572,1.3959,1.39555,1.39577,53600000.0
2006-03-23 20:24:00,1.39594,1.39594,1.39569,1.39569,29600000.0
2006-03-23 20:25:00,1.39606,1.39611,1.3958,1.39589,49600000.0
2006-03-23 20:26:00,1.39606,1.39608,1.39569,1.39596,38600000.0
2006-03-23 20:27:00,1.39606,1.39609,1.39563,1.39586,42200000.0
2006-03-23 20:28:00,1.39584,1.39618,1.39584,1.39606,23200000.0
2006-03-23 20:29:00,1.39586,1.39602,1.3955,1.39593,42000000.0
2006-03-23 20:30:00,1.39603,1.39603,1.39584,1.39597,37000001.0
2006-03-23 20:31:00,1.39589,1.39614,1.39559,1.39614,50200001.0
2006-03-23 20:32:00,1.396,1.39648,1.39584,1.39644,37500000.0
2006-03-23 20:33:00,1.3964,1.3964,1.39615,1.39621,45200001.0
2006-03-23 20:34:00,1.39603,1.3962,1.39592,1.39617,34800000.0
2006-03-23 20:35:00,1.39611,1.39636,1.39606,1.39618,47100000.0
2006-03-23 20:36:00,1.39649,1.39683,1.39649,1.39658,40800000.0
2006-03-23 20:37:00,1.39666,1.39675,1.39648,1.39659,37300000.0
2006-03-23 20:38:00,1.39669,1.39685,1.3966,1.39676,42000001.0
2006-03-23 20:39:00,1.39659,1.39674,1.39639,1.39652,57900000.0
2006-03-23 20:40:00,1.3966,1.3968,1.39649,1.3965,39400000.0
2006-03-23 20:41:00,1.39652,1.3967,1.39637,1.39654,40600000.0
2006-03-23 20:42:00,1.39646,1.39648,1.39611,1.39648,49800000.0
2006-03-23 20:43:00,1.3963,1.39631,1.39594,1.39594,57500000.0
2006-03-23 20:44:00,1.39601,1.39616,1.3958,1.39602,28000000.0
2006-03-23 20:45:00,1.39581,1.39607,1.39579,1.39594,42000000.0
2006-03-23 20:46:00,1.39567,1.39567,1.39552,1.39556,36000000.0
2006-03-23 20:47:00,1.39543,1.39543,1.39483,1.39522,52300001.0
2006-03-23 20:48:00,1.39511,1.39541,1.39511,1.39529,52900000.0
2006-03-23 20:49:00,1.39541,1.39549,1.39525,1.39525,32000000.0
2006-03-23 20:50:00,1.39503,1.3952,1.39483,1.39505,32800000.0
2006-03-23 20:51:00,1.39481,1.39539,1.39481,1.39521,25600000.0
2006-03-23 20:52:00,1.3952,1.39535,1.39519,1.39519,24800000.0
2006-03-23 20:53:00,1.39494,1.39516,1.39494,1.39508,55700001.0
2006-03-23 20:54:00,1.39468,1.39518,1.39468,1.395,52900000.0
2006-03-23 20:55:00,1.39512,1.39546,1.39505,1.39538,35600000.0
2006-03-23 20:56:00,1.39522,1.39545,1.39522,1.39542,28000000.0
2006-03-23 20:57:00,1.3954,1.3954,1.39522,1.39526,24800000.0
2006-03-23 20:58:00,1.3953,1.39558,1.39529,1.39557,46800000.0
2006-03-23 20:59:00,1.39549,1.39564,1.39546,1.39556,42400000.0
2006-03-23 21:00:00,1.39543,1.39551,1.3951,1.39537,31300000.0
2006-03-23 21:01:00,1.39521,1.39526,1.39467,1.39467,30400000.0
2006-03-23 21:02:00,1.39505,1.39532,1.39485,1.39525,57500000.0
2006-03-23 21:03:00,1.39515,1.39515,1.39453,1.39453,42200000.0
2006-03-23 21:04:00,1.39468,1.39502,1.39461,1.39502,33400000.0
2006-03-23 21:05:00,1.39474,1.39513,1.39474,1.39474,38400000.0
2006-03-23 21:06:00,1.39473,1.39473,1.39445,1.39451,34200000.0
2006-03-23 21:07:00,1.3945,1.3945,1.39419,1.3942,38000000.0
2006-03-23 21:08:00,1.39416,1.39423,1.3939,1.39413,37800000.0
2006-03-23 21:09:00,1.39409,1.39419,1.3939,1.39414,34400000.0
2006-03-23 21:10:00,1.39413,1.39427,1.39397,1.39406,29000000.0
2006-03-23 21:11:00,1.39392,1.39392,1.3932,1.3932,53100000.0
2006-03-23 21:12:00,1.3933,1.39362,1.3933,1.39346,45000000.0
2006-03-23 21:13:00,1.39336,1.39354,1.39321,1.39329,45200000.0
2006-03-23 21:14:00,1.39337,1.39356,1.39305,1.39338,37600000.0
2006-03-23 21:15:00,1.39342,1.39362,1.39338,1.3935,33900000.0
2006-03-23 21:16:00,1.39319,1.39374,1.39319,1.39374,25200000.0
2006-03-23 21:17:00,1.39371,1.39373,1.39314,1.39314,49100000.0
2006-03-23 21:18:00,1.39366,1.39366,1.393,1.39335,36100000.0
2006-03-23 21:19:00,1.39348,1.39359,1.39327,1.39327,29200000.0
2006-03-23 21:20:00,1.39313,1.39323,1.39295,1.39305,47400000.0
2006-03-23 21:21:00,1.39299,1.39308,1.39282,1.39299,37200000.0
2006-03-23 21:22:00,1.39258,1.39311,1.39258,1.39304,49800000.0
2006-03-23 21:23:00,1.39311,1.39352,1.39282,1.39282,49700000.0
2006-03-23 21:24:00,1.39315,1.39358,1.39308,1.39331,55300000.0
2006-03-23 21:25:00,1.39348,1.39368,1.39326,1.39326,62000001.0
2006-03-23 21:26:00,1.39355,1.39381,1.39355,1.39358,37700000.0
2006-03-23 21:27:00,1.39359,1.39371,1.39359,1.39361,37800000.0
2006-03-23 21:28:00,1.39347,1.39379,1.39342,1.39366,28200000.0
2006-03-23 21:29:00,1.39372,1.39372,1.39359,1.39359,35400000.0
2006-03-23 21:30:00,1.39366,1.3938,1.39357,1.39373,18800000.0
2006-03-23 21:31:00,1.39385,1.39396,1.3937,1.3939,22400000.0
2006-03-23 21:32:00,1.39391,1.39391,1.39367,1.3937,44800001.0
2006-03-23 21:33:00,1.39384,1.39399,1.39372,1.39386,37200000.0
2006-03-23 21:34:00,1.39389,1.39408,1.39389,1.39404,27800000.0
2006-03-23 21:35:00,1.39408,1.39432,1.39391,1.39432,32100000.0
2006-03-23 21:36:00,1.39453,1.39458,1.39415,1.39458,29200000.0
2006-03-23 21:37:00,1.39482,1.39488,1.39458,1.39472,54200001.0
2006-03-23 21:38:00,1.39465,1.39465,1.39427,1.39436,23700000.0
2006-03-23 21:39:00,1.39418,1.39439,1.39418,1.39436,31300000.0
2006-03-23 21:40:00,1.39422,1.39447,1.39422,1.3943,45600001.0
2006-03-23 21:41:00,1.39448,1.39456,1.39432,1.39448,33400000.0
2006-03-23 21:42:00,1.39474,1.39489,1.39452,1.39452,35200000.0
2006-03-23 21:43:00,1.39484,1.39496,1.39478,1.39494,34600001.0
2006-03-23 21:44:00,1.39479,1.39486,1.39466,1.39468,34400000.0
2006-03-23 21:45:00,1.39465,1.39467,1.39451,1.39467,16000000.0
2006-03-23 21:46:00,1.39479,1.39489,1.39454,1.39466,60300000.0
2006-03-23 21:47:00,1.39462,1.39488,1.39462,1.39469,26800000.0
2006-03-23 21:48:00,1.39485,1.39496,1.39466,1.39475,37600000.0
2006-03-23 21:49:00,1.39484,1.39489,1.39472,1.39482,30600000.0
2006-03-23 21:50:00,1.3948,1.3948,1.39458,1.39458,38600000.0
2006-03-23 21:51:00,1.39452,1.39474,1.39444,1.39449,32800000.0
2006-03-23 21:52:00,1.39433,1.39457,1.39424,1.3944,40600000.0
2006-03-23 21:53:00,1.39434,1.39463,1.39434,1.39435,56400001.0
2006-03-23 21:54:00,1.39438,1.39478,1.3943,1.39439,52200000.0
2006-03-23 21:55:00,1.39439,1.39455,1.39428,1.39445,44800000.0
2006-03-23 21:56:00,1.39449,1.39458,1.39436,1.39454,34100000.0
2006-03-23 21:57:00,1.39462,1.39462,1.39399,1.39433,30400000.0
2006-03-23 21:58:00,1.39414,1.39458,1.39414,1.39433,33500000.0
2006-03-23 21:59:00,1.39445,1.39457,1.39373,1.39426,46000000.0
2006-03-23 22:00:00,1.39448,1.39455,1.39381,1.39381,33800000.0
2006-03-23 22:01:00,1.39357,1.39388,1.39355,1.39377,47500000.0
2006-03-23 22:02:00,1.39387,1.39392,1.39368,1.39369,47100000.0
2006-03-23 22:03:00,1.39393,1.39419,1.39375,1.39419,30400000.0
2006-03-23 22:04:00,1.39414,1.39414,1.39385,1.39397,23000000.0
2006-03-23 22:05:00,1.39411,1.3943,1.39388,1.3943,32200000.0
2006-03-23 22:06:00,1.39433,1.39433,1.39384,1.39417,55800000.0
2006-03-23 22:07:00,1.39405,1.39435,1.39405,1.39414,34300000.0
2006-03-23 22:08:00,1.39387,1.39445,1.39387,1.39427,47800001.0
2006-03-23 22:09:00,1.39411,1.39434,1.39385,1.39416,40200000.0
2006-03-23 22:10:00,1.39421,1.39434,1.3941,1.39423,57800000.0
2006-03-23 22:11:00,1.39418,1.39436,1.39409,1.39415,33000000.0
2006-03-23 22:12:00,1.39434,1.39435,1.39413,1.39413,68100001.0
2006-03-23 22:13:00,1.39421,1.39431,1.39421,1.39426,28200000.0
2006-03-23 22:14:00,1.39398,1.3943,1.39394,1.39394,56800000.0
2006-03-23 22:15:00,1.39402,1.39419,1.39394,1.39406,44600000.0
2006-03-23 22:16:00,1.39406,1.39419,1.39394,1.39394,39800000.0
2006-03-23 22:17:00,1.39419,1.39424,1.39399,1.39411,21200000.0
2006-03-23 22:18:00,1.39429,1.39438,1.39423,1.39431,30400000.0
2006-03-23 22:19:00,1.39418,1.39456,1.39418,1.39445,38700000.0
2006-03-23 22:20:00,1.39437,1.39442,1.39415,1.39439,42200000.0
2006-03-23 22:21:00,1.39426,1.39441,1.39401,1.39428,50300000.0
2006-03-23 22:22:00,1.39427,1.39427,1.39402,1.39413,41200000.0
2006-03-23 22:23:00,1.39417,1.39417,1.39369,1.39369,24600000.0
2006-03-23 22:24:00,1.39382,1.39388,1.3936,1.39368,41600001.0
2006-03-23 22:25:00,1.39359,1.39369,1.39351,1.39365,45700000.0
2006-03-23 22:26:00,1.39354,1.39402,1.39354,1.39402,44400001.0
2006-03-23 22:27:00,1.39396,1.39408,1.39362,1.39398,25600000.0
2006-03-23 22:28:00,1.394,1.39428,1.39392,1.39398,56200000.0
2006-03-23 22:29:00,1.39397,1.39401,1.39379,1.39396,32400000.0
2006-03-23 22:30:00,1.39401,1.39413,1.39392,1.39402,28800000.0
2006-03-23 22:31:00,1.39418,1.39419,1.3935,1.39407,34300000.0
2006-03-23 22:32:00,1.39402,1.39431,1.394,1.39421,49400000.0
2006-03-23 22:33:00,1.39427,1.39456,1.39427,1.39439,54200000.0
2006-03-23 22:34:00,1.3942,1.39433,1.39388,1.39397,42200000.0
2006-03-23 22:35:00,1.39407,1.39414,1.39395,1.39395,37200000.0
2006-03-23 22:36:00,1.39422,1.39442,1.39371,1.39371,30200000.0
2006-03-23 22:37:00,1.39414,1.3943,1.39414,1.39422,50100001.0
2006-03-23 22:38:00,1.39412,1.39427,1.39407,1.39424,48300000.0
2006-03-23 22:39:00,1.3942,1.39426,1.394,1.39416,20600000.0
2006-03-23 22:40:00,1.39415,1.39415,1.39377,1.39377,44600001.0
2006-03-23 22:41:00,1.394,1.3943,1.394,1.3943,45600001.0
2006-03-23 22:42:00,1.39439,1.39445,1.39423,1.39435,28200000.0
2006-03-23 22:43:00,1.39445,1.39453,1.39433,1.39448,52200000.0
2006-03-23 22:44:00,1.39442,1.39458,1.3943,1.39458,36600000.0
2006-03-23 22:45:00,1.39454,1.39454,1.39424,1.39443,24600000.0
2006-03-23 22:46:00,1.3944,1.3944,1.39416,1.39416,17800000.0
2006-03-23 22:47:00,1.39421,1.39421,1.39396,1.39404,46800000.0
2006-03-23 22:48:00,1.39386,1.39423,1.39386,1.3941,47700001.0
2006-03-23 22:49:00,1.39406,1.39425,1.39382,1.39409,34900000.0
2006-03-23 22:50:00,1.39421,1.39428,1.39408,1.39408,23800000.0
2006-03-23 22:51:00,1.39431,1.3944,1.39422,1.3944,27400000.0
2006-03-23 22:52:00,1.3943,1.3943,1.39396,1.39399,35000000.0
2006-03-23 22:53:00,1.39429,1.39446,1.394,1.39442,77600001.0
2006-03-23 22:54:00,1.39428,1.39431,1.394,1.394,32800000.0
2006-03-23 22:55:00,1.39432,1.39447,1.39421,1.39424,44300001.0
2006-03-23 22:56:00,1.39449,1.39468,1.3944,1.39468,21200000.0
2006-03-23 22:57:00,1.39457,1.39457,1.39416,1.39416,45000001.0
2006-03-23 22:58:00,1.39443,1.39444,1.39436,1.39436,29400000.0
2006-03-23 22:59:00,1.39438,1.39461,1.39424,1.39461,40000000.0
2006-03-23 23:00:00,1.39458,1.3946,1.39439,1.39439,36300000.0
2006-03-23 23:01:00,1.39452,1.39465,1.39433,1.39465,36600000.0
2006-03-23 23:02:00,1.39445,1.39445,1.39428,1.39433,27800000.0
2006-03-23 23:03:00,1.39451,1.39465,1.39435,1.39435,45900000.0
2006-03-23 23:04:00,1.39454,1.39462,1.39443,1.39462,44900000.0
2006-03-23 23:05:00,1.39458,1.3947,1.39452,1.3947,30200000.0
2006-03-23 23:06:00,1.39462,1.39462,1.39418,1.39459,62100000.0
2006-03-23 23:07:00,1.39445,1.39472,1.39445,1.39462,23400000.0
2006-03-23 23:08:00,1.39459,1.39464,1.39431,1.39439,57000002.0
2006-03-23 23:09:00,1.39442,1.39466,1.39437,1.39439,23000000.0
2006-03-23 23:10:00,1.39427,1.39457,1.39419,1.3945,55200000.0
2006-03-23 23:11:00,1.39457,1.39457,1.39437,1.39446,53400000.0
2006-03-23 23:12:00,1.39458,1.39471,1.39451,1.39465,43600000.0
2006-03-23 23:13:00,1.39397,1.39465,1.39397,1.3945,32500000.0
2006-03-23 23:14:00,1.39473,1.39476,1.39459,1.39463,24000000.0
2006-03-23 23:15:00,1.39457,1.39465,1.39394,1.39447,34400000.0
2006-03-23 23:16:00,1.39463,1.39468,1.3944,1.3944,42400000.0
2006-03-23 23:17:00,1.39454,1.3946,1.39431,1.39451,44800000.0
2006-03-23 23:18:00,1.39456,1.39459,1.39422,1.39438,48000000.0
2006-03-23 23:19:00,1.3944,1.3946,1.39429,1.39435,66200001.0
2006-03-23 23:20:00,1.39438,1.39438,1.39384,1.39417,35000000.0
2006-03-23 23:21:00,1.39425,1.39446,1.39417,1.3942,40000000.0
2006-03-23 23:22:00,1.39422,1.39435,1.39399,1.39433,46600000.0
2006-03-23 23:23:00,1.3941,1.39428,1.39407,1.39422,47100000.0
2006-03-23 23:24:00,1.39408,1.39435,1.39405,1.39409,37200000.0
2006-03-23 23:25:00,1.39426,1.39445,1.39406,1.39406,55100000.0
2006-03-23 23:26:00,1.39423,1.39434,1.3941,1.39434,33500000.0
2006-03-23 23:27:00,1.39423,1.39439,1.39423,1.39428,24000000.0
2006-03-23 23:28:00,1.39429,1.39448,1.39408,1.39408,44400000.0
2006-03-23 23:29:00,1.39419,1.3946,1.39417,1.39426,59600001.0
2006-03-23 23:30:00,1.39414,1.39436,1.39413,1.39424,38600000.0
2006-03-23 23:31:00,1.39431,1.39439,1.39402,1.39439,29100000.0
2006-03-23 23:32:00,1.39411,1.39435,1.39402,1.39416,65500000.0
2006-03-23 23:33:00,1.394,1.39418,1.394,1.39413,39000000.0
2006-03-23 23:34:00,1.39412,1.39416,1.39387,1.39396,49400000.0
2006-03-23 23:35:00,1.39412,1.39412,1.39384,1.39398,54200000.0
2006-03-23 23:36:00,1.39416,1.39419,1.39406,1.39406,34400000.0
2006-03-23 23:37:00,1.39409,1.39409,1.39395,1.39408,43600000.0
2006-03-23 23:38:00,1.3941,1.39429,1.39404,1.39429,34500000.0
2006-03-23 23:39:00,1.39404,1.39413,1.394,1.39405,29900000.0
2006-03-23 23:40:00,1.39432,1.39432,1.39393,1.39393,44600000.0
2006-03-23 23:41:00,1.39412,1.39419,1.39371,1.39371,37200000.0
2006-03-23 23:42:00,1.39422,1.39422,1.39399,1.39412,31800000.0
2006-03-23 23:43:00,1.39414,1.39419,1.39367,1.39409,33600000.0
2006-03-23 23:44:00,1.39418,1.39418,1.39394,1.39409,43100000.0
2006-03-23 23:45:00,1.39401,1.39424,1.39381,1.39404,66300001.0
2006-03-23 23:46:00,1.39418,1.39418,1.39398,1.394,34800000.0
2006-03-23 23:47:00,1.39403,1.39412,1.39383,1.39407,52200000.0
2006-03-23 23:48:00,1.39413,1.39413,1.39388,1.39408,49900000.0
2006-03-23 23:49:00,1.39409,1.39409,1.39359,1.39389,48300000.0
2006-03-23 23:50:00,1.3941,1.39426,1.39373,1.39373,18800000.0
2006-03-23 23:51:00,1.39376,1.39391,1.39356,1.39369,42000000.0
2006-03-23 23:52:00,1.39369,1.39369,1.3933,1.3936,24800000.0
2006-03-23 23:53:00,1.3938,1.3938,1.3935,1.3937,37000000.0
2006-03-23 23:54:00,1.39368,1.39369,1.39303,1.39303,38300000.0
2006-03-23 23:55:00,1.39361,1.39377,1.39361,1.39369,51100000.0
2006-03-23 23:56:00,1.39365,1.39365,1.39325,1.39339,27600000.0
2006-03-23 23:57:00,1.39345,1.39357,1.39342,1.39352,33000000.0
2006-03-23 23:58:00,1.39342,1.39355,1.39312,1.39347,29400000.0
2006-03-23 23:59:00,1.39347,1.39357,1.39327,1.39332,41800001.0
2006-03-24 00:00:00,1.39347,1.39362,1.39335,1.39347,54200000.0
2006-03-24 00:01:00,1.3946,1.3946,1.3943,1.3943,42000000.0
2006-03-24 00:02:00,1.3948,1.3948,1.3944,1.3946,42000000.0
2006-03-24 00:03:00,1.3947,1.3947,1.3946,1.3946,42000000.0
2006-03-24 00:04:00,1.3945,1.3946,1.3945,1.3946,42000000.0
2006-03-24 00:05:00,1.3945,1.3952,1.3945,1.395,42000000.0
2006-03-24 00:06:00,1.3951,1.3952,1.3946,1.3946,42000000.0
2006-03-24 00:07:00,1.3949,1.3951,1.3948,1.395,42000000.0
2006-03-24 00:08:00,1.3948,1.3949,1.3948,1.3949,42000000.0
2006-03-24 00:10:00,1.3948,1.395,1.3948,1.395,42000000.0
2006-03-24 00:11:00,1.3949,1.395,1.3948,1.3949,42000000.0
2006-03-24 00:12:00,1.3948,1.3954,1.3948,1.3952,42000000.0
2006-03-24 00:13:00,1.3951,1.3952,1.395,1.3951,42000000.0
2006-03-24 00:14:00,1.395,1.3952,1.3949,1.395,42000000.0
2006-03-24 00:15:00,1.3951,1.3951,1.3951,1.3951,42000000.0
2006-03-24 00:17:00,1.3954,1.3954,1.3951,1.3954,42000000.0
2006-03-24 00:18:00,1.3952,1.3952,1.3951,1.3952,42000000.0
2006-03-24 00:19:00,1.3951,1.3951,1.395,1.3951,42000000.0
2006-03-24 00:20:00,1.395,1.3952,1.395,1.3952,42000000.0
2006-03-24 00:21:00,1.3951,1.3952,1.3951,1.3951,42000000.0
2006-03-24 00:22:00,1.395,1.395,1.3946,1.3949,42000000.0
2006-03-24 00:23:00,1.3948,1.395,1.3948,1.3948,42000000.0
2006-03-24 00:24:00,1.3949,1.395,1.3948,1.3949,42000000.0
2006-03-24 00:25:00,1.395,1.395,1.3949,1.3949,42000000.0
2006-03-24 00:26:00,1.3948,1.3949,1.3948,1.3949,42000000.0
2006-03-24 00:27:00,1.395,1.3952,1.395,1.3951,42000000.0
2006-03-24 00:28:00,1.3952,1.3952,1.3951,1.3951,42000000.0
2006-03-24 00:29:00,1.3945,1.395,1.3945,1.395,42000000.0
2006-03-24 00:30:00,1.39325,1.39389,1.39325,1.39389,42000000.0
2006-03-24 00:31:00,1.3941,1.39462,1.3941,1.39462,31200000.0
2006-03-24 00:32:00,1.39472,1.39512,1.39472,1.39495,35300000.0
2006-03-24 00:33:00,1.39519,1.39519,1.39494,1.39518,28200000.0
2006-03-24 00:34:00,1.39496,1.39511,1.39483,1.39483,35600000.0
2006-03-24 00:35:00,1.39516,1.39516,1.39496,1.39511,40700000.0
2006-03-24 00:36:00,1.39509,1.39511,1.39498,1.39502,36500000.0
2006-03-24 00:37:00,1.395,1.395,1.39457,1.39457,39600001.0
2006-03-24 00:38:00,1.3946,1.39473,1.39456,1.39461,45000000.0
2006-03-24 00:39:00,1.39474,1.39478,1.39445,1.39457,28000000.0
2006-03-24 00:40:00,1.39463,1.39502,1.39456,1.39502,31600000.0
2006-03-24 00:41:00,1.39507,1.39507,1.39456,1.39469,30400000.0
2006-03-24 00:42:00,1.39467,1.39479,1.39465,1.39475,35400000.0
2006-03-24 00:43:00,1.39456,1.39486,1.39438,1.39474,23600000.0
2006-03-24 00:44:00,1.3947,1.3947,1.39457,1.39465,28200000.0
2006-03-24 00:45:00,1.39452,1.39459,1.39411,1.39411,47000000.0
2006-03-24 00:46:00,1.39413,1.39427,1.39408,1.3942,44200000.0
2006-03-24 00:47:00,1.39405,1.39405,1.39384,1.39391,45900000.0
2006-03-24 00:48:00,1.39373,1.39412,1.39373,1.39401,24400000.0
2006-03-24 00:49:00,1.39418,1.39421,1.3939,1.39413,45000000.0
2006-03-24 00:50:00,1.39413,1.39431,1.39401,1.39431,35400000.0
2006-03-24 00:51:00,1.39425,1.39425,1.39392,1.39401,51400000.0
2006-03-24 00:52:00,1.39391,1.39424,1.39391,1.39424,29200000.0
2006-03-24 00:53:00,1.39409,1.39435,1.39409,1.39435,53600000.0
2006-03-24 00:54:00,1.39398,1.39436,1.39398,1.39436,35200000.0
2006-03-24 00:55:00,1.39438,1.39445,1.39406,1.39445,29400000.0
2006-03-24 00:56:00,1.39437,1.39437,1.39409,1.39411,44800000.0
2006-03-24 00:57:00,1.39401,1.39401,1.39346,1.39346,33200000.0
2006-03-24 00:58:00,1.39373,1.39373,1.39342,1.39352,39800000.0
2006-03-24 00:59:00,1.39407,1.39431,1.394,1.39431,37600000.0
2006-03-24 01:00:00,1.39431,1.39438,1.39416,1.39421,33000000.0
2006-03-24 01:01:00,1.39425,1.39443,1.39414,1.39414,41900000.0
2006-03-24 01:02:00,1.39433,1.39464,1.39411,1.39411,50100000.0
2006-03-24 01:03:00,1.39457,1.39457,1.39416,1.39435,34200000.0
2006-03-24 01:04:00,1.3944,1.39451,1.39438,1.3944,40200000.0
2006-03-24 01:05:00,1.39448,1.39458,1.3944,1.39449,33200000.0
2006-03-24 01:06:00,1.3949,1.39491,1.3946,1.39491,66200000.0
2006-03-24 01:07:00,1.39472,1.39504,1.3946,1.39486,32000000.0
2006-03-24 01:08:00,1.39493,1.39494,1.39449,1.39449,30300000.0
2006-03-24 01:09:00,1.39485,1.39485,1.39465,1.39483,49700000.0
2006-03-24 01:10:00,1.39474,1.39479,1.39439,1.39458,25200000.0
2006-03-24 01:11:00,1.39476,1.39486,1.39476,1.3948,40800001.0
2006-03-24 01:12:00,1.39464,1.39519,1.39462,1.39508,24600000.0
2006-03-24 01:13:00,1.39518,1.39518,1.39492,1.39511,39000000.0
2006-03-24 01:14:00,1.39481,1.3949,1.39458,1.39475,30500000.0
2006-03-24 01:15:00,1.39482,1.39493,1.39457,1.3949,22000000.0
2006-03-24 01:16:00,1.39487,1.39509,1.39479,1.39498,56400001.0
2006-03-24 01:17:00,1.3951,1.39525,1.39497,1.39523,41000000.0
2006-03-24 01:18:00,1.39515,1.39519,1.39478,1.39512,23400000.0
2006-03-24 01:19:00,1.395,1.39513,1.39489,1.39489,31300000.0
2006-03-24 01:20:00,1.39487,1.39507,1.39426,1.39507,26000000.0
2006-03-24 01:21:00,1.39503,1.39524,1.39491,1.39495,33100000.0
2006-03-24 01:22:00,1.39482,1.39482,1.3942,1.39461,44800000.0
2006-03-24 01:23:00,1.39465,1.39475,1.39435,1.39435,45500000.0
2006-03-24 01:24:00,1.39471,1.39483,1.39463,1.39483,35400000.0
2006-03-24 01:25:00,1.39478,1.39491,1.39451,1.39478,39600000.0
2006-03-24 01:26:00,1.39468,1.39491,1.39466,1.39481,47600000.0
2006-03-24 01:27:00,1.39481,1.39497,1.39471,1.39497,28000000.0
2006-03-24 01:28:00,1.39487,1.39502,1.39462,1.39495,28700000.0
2006-03-24 01:29:00,1.39503,1.39503,1.39456,1.39473,37600000.0
2006-03-24 01:30:00,1.39493,1.39495,1.39444,1.39486,47000000.0
2006-03-24 01:31:00,1.39478,1.395,1.39476,1.395,28800000.0
2006-03-24 01:32:00,1.395,1.39521,1.39485,1.39506,53100001.0
2006-03-24 01:33:00,1.39514,1.39519,1.39496,1.39512,54600002.0
2006-03-24 01:34:00,1.39502,1.39512,1.39456,1.39501,32200000.0
2006-03-24 01:35:00,1.3948,1.39484,1.39448,1.39448,34800000.0
2006-03-24 01:36:00,1.39466,1.39486,1.3946,1.3946,43000000.0
2006-03-24 01:37:00,1.3947,1.3947,1.39433,1.39452,41800000.0
2006-03-24 01:38:00,1.39446,1.39468,1.3944,1.39468,21100000.0
2006-03-24 01:39:00,1.39451,1.39468,1.39415,1.39463,64300000.0
2006-03-24 01:40:00,1.39462,1.39473,1.39457,1.39471,27400000.0
2006-03-24 01:41:00,1.39457,1.39482,1.39452,1.39464,52200000.0
2006-03-24 01:42:00,1.39479,1.39487,1.39452,1.39468,28200000.0
2006-03-24 01:43:00,1.39472,1.39477,1.3942,1.39467,39400001.0
2006-03-24 01:44:00,1.39481,1.39481,1.39444,1.39473,27200000.0
2006-03-24 01:45:00,1.39471,1.39483,1.39463,1.39473,36200000.0
2006-03-24 01:46:00,1.39465,1.39482,1.39452,1.39464,32800000.0
2006-03-24 01:47:00,1.39454,1.39469,1.39441,1.39441,29200000.0
2006-03-24 01:48:00,1.39456,1.39466,1.39421,1.39421,40400000.0
2006-03-24 01:49:00,1.39456,1.39469,1.39406,1.39451,32800000.0
2006-03-24 01:50:00,1.39448,1.39461,1.39413,1.39461,54100002.0
2006-03-24 01:51:00,1.39451,1.39451,1.39428,1.39431,25600000.0
2006-03-24 01:52:00,1.39451,1.39459,1.39433,1.39433,45000000.0
2006-03-24 01:53:00,1.3945,1.39463,1.39442,1.39445,45600000.0
2006-03-24 01:54:00,1.39445,1.39455,1.39442,1.3945,31400000.0
2006-03-24 01:55:00,1.39439,1.39454,1.39429,1.39429,37400000.0
2006-03-24 01:56:00,1.39436,1.39459,1.3943,1.39437,67400000.0
2006-03-24 01:57:00,1.39442,1.39457,1.39436,1.39452,30400000.0
2006-03-24 01:58:00,1.39455,1.39475,1.39432,1.39441,50000000.0
2006-03-24 01:59:00,1.39471,1.3949,1.39467,1.39473,38000000.0
2006-03-24 02:00:00,1.39441,1.39476,1.39441,1.39451,30000000.0
2006-03-24 02:01:00,1.39429,1.39429,1.39406,1.3941,58800000.0
2006-03-24 02:02:00,1.39403,1.39454,1.39403,1.39436,117300001.0
2006-03-24 02:03:00,1.39449,1.39463,1.39442,1.39447,75400000.0
2006-03-24 02:04:00,1.39436,1.39442,1.39425,1.39425,52800000.0
2006-03-24 02:05:00,1.39438,1.39441,1.39435,1.39436,79700001.0
2006-03-24 02:06:00,1.39448,1.39448,1.39406,1.39448,76000000.0
2006-03-24 02:07:00,1.39449,1.39452,1.39411,1.39441,191400000.0
2006-03-24 02:08:00,1.39441,1.3947,1.39441,1.3947,51400000.0
2006-03-24 02:09:00,1.39474,1.39498,1.39451,1.39475,211000000.0
2006-03-24 02:10:00,1.39443,1.39472,1.39439,1.39445,136400000.0
2006-03-24 02:11:00,1.39458,1.39465,1.39458,1.39458,38600000.0
2006-03-24 02:12:00,1.39455,1.39466,1.39451,1.39466,53600000.0
2006-03-24 02:13:00,1.39466,1.39476,1.39466,1.39476,58400001.0
2006-03-24 02:14:00,1.39476,1.39478,1.39448,1.39478,202900003.0
2006-03-24 02:15:00,1.39457,1.39474,1.39443,1.39453,215800002.0
2006-03-24 02:16:00,1.39475,1.39483,1.39458,1.39478,52500000.0
2006-03-24 02:17:00,1.39452,1.39508,1.3943,1.39453,225200000.0
2006-03-24 02:18:00,1.39462,1.39488,1.3942,1.39465,35000000.0
2006-03-24 02:19:00,1.39478,1.3949,1.39457,1.39462,45800000.0
2006-03-24 02:20:00,1.39473,1.39492,1.39465,1.39483,48700000.0
2006-03-24 02:21:00,1.39456,1.39484,1.39431,1.39484,61600000.0
2006-03-24 02:22:00,1.39464,1.39466,1.3946,1.39463,38900000.0
2006-03-24 02:23:00,1.39483,1.39493,1.39468,1.39468,45600000.0
2006-03-24 02:24:00,1.39461,1.39495,1.3946,1.39495,24400000.0
2006-03-24 02:25:00,1.39493,1.39512,1.39486,1.395,121900000.0
2006-03-24 02:26:00,1.3948,1.39518,1.39475,1.39515,85800001.0
2006-03-24 02:27:00,1.3951,1.39513,1.39495,1.395,53000000.0
2006-03-24 02:28:00,1.39497,1.39505,1.3949,1.39493,43600000.0
2006-03-24 02:29:00,1.39505,1.39505,1.39468,1.39488,37800000.0
2006-03-24 02:30:00,1.39499,1.39499,1.39474,1.39484,30000000.0
2006-03-24 02:31:00,1.39465,1.39479,1.3946,1.39464,59400000.0
2006-03-24 02:32:00,1.39486,1.39488,1.39468,1.39488,45400000.0
2006-03-24 02:33:00,1.39454,1.39461,1.39443,1.39455,235100000.0
2006-03-24 02:34:00,1.39491,1.39494,1.39474,1.39493,41600000.0
2006-03-24 02:35:00,1.39496,1.39501,1.39459,1.39464,88300000.0
2006-03-24 02:36:00,1.39489,1.39503,1.39486,1.39498,34300000.0
2006-03-24 02:37:00,1.39469,1.39474,1.39463,1.39465,88600000.0
2006-03-24 02:38:00,1.39465,1.39468,1.39455,1.39462,38400000.0
2006-03-24 02:39:00,1.39471,1.39477,1.39461,1.39467,39700000.0
2006-03-24 02:40:00,1.3947,1.39482,1.39465,1.3947,54000000.0
2006-03-24 02:41:00,1.39472,1.39489,1.39466,1.39466,38000000.0
2006-03-24 02:42:00,1.39487,1.39487,1.39468,1.39469,30000000.0
2006-03-24 02:43:00,1.39465,1.39465,1.39456,1.39461,35200000.0
2006-03-24 02:44:00,1.39444,1.39452,1.39428,1.3945,34100000.0
2006-03-24 02:45:00,1.39407,1.39455,1.39407,1.39455,42400000.0
2006-03-24 02:46:00,1.39449,1.3946,1.39431,1.39432,164800000.0
2006-03-24 02:47:00,1.3948,1.39507,1.39443,1.39498,177800000.0
2006-03-24 02:48:00,1.39494,1.39528,1.39494,1.39528,91200000.0
2006-03-24 02:49:00,1.39518,1.39546,1.39493,1.39503,66100000.0
2006-03-24 02:50:00,1.39522,1.39543,1.39487,1.39543,101500000.0
2006-03-24 02:51:00,1.39506,1.39518,1.3949,1.39513,87600000.0
2006-03-24 02:52:00,1.39535,1.39535,1.3951,1.39521,27600000.0
2006-03-24 02:53:00,1.39534,1.39542,1.39511,1.39525,42400000.0
2006-03-24 02:54:00,1.39537,1.39554,1.39535,1.39542,57600000.0
2006-03-24 02:55:00,1.3956,1.39566,1.39516,1.3952,31000000.0
2006-03-24 02:56:00,1.39522,1.39545,1.39522,1.39545,66600000.0
2006-03-24 02:57:00,1.39556,1.39569,1.39553,1.39566,76000002.0
2006-03-24 02:58:00,1.39568,1.39582,1.39568,1.39568,62600000.0
2006-03-24 02:59:00,1.39565,1.39576,1.39556,1.39556,38000000.0
2006-03-24 03:00:00,1.39567,1.39586,1.39561,1.39581,128300000.0
2006-03-24 03:01:00,1.39583,1.39585,1.39575,1.3958,46400000.0
2006-03-24 03:02:00,1.39583,1.39583,1.3957,1.39578,46200000.0
2006-03-24 03:03:00,1.3958,1.39583,1.39575,1.39583,66700000.0
2006-03-24 03:04:00,1.39582,1.39607,1.39543,1.39543,48500000.0
2006-03-24 03:05:00,1.39536,1.39536,1.3949,1.3949,41000000.0
2006-03-24 03:06:00,1.39478,1.39499,1.39478,1.39499,56100000.0
2006-03-24 03:07:00,1.39498,1.39517,1.39447,1.39517,81300000.0
2006-03-24 03:08:00,1.39522,1.39522,1.39473,1.3948,77000000.0
2006-03-24 03:09:00,1.39507,1.39531,1.39479,1.39531,42400000.0
2006-03-24 03:10:00,1.39478,1.39521,1.39478,1.39521,30400000.0
2006-03-24 03:11:00,1.39484,1.39489,1.39484,1.39488,52000000.0
2006-03-24 03:12:00,1.39517,1.39541,1.39492,1.39519,42600000.0
2006-03-24 03:13:00,1.39506,1.3955,1.39506,1.39536,45600000.0
2006-03-24 03:14:00,1.39524,1.39531,1.39493,1.39524,51600000.0
2006-03-24 03:15:00,1.39486,1.39529,1.39486,1.39528,26000000.0
2006-03-24 03:16:00,1.39528,1.39543,1.39501,1.3954,39900000.0
2006-03-24 03:17:00,1.39537,1.39544,1.39496,1.39544,80800002.0
2006-03-24 03:18:00,1.39534,1.39541,1.39506,1.39541,25600000.0
2006-03-24 03:19:00,1.39539,1.39544,1.39519,1.39544,26700000.0
2006-03-24 03:20:00,1.39496,1.39571,1.39496,1.39571,49500000.0
2006-03-24 03:21:00,1.39554,1.39554,1.39547,1.39551,37800000.0
2006-03-24 03:22:00,1.39556,1.39565,1.3955,1.3956,63200000.0
2006-03-24 03:23:00,1.39555,1.39571,1.39552,1.39555,89900000.0
2006-03-24 03:24:00,1.39554,1.39556,1.39547,1.39552,56500000.0
2006-03-24 03:25:00,1.39586,1.39586,1.39529,1.39536,24200000.0
2006-03-24 03:26:00,1.39555,1.39573,1.39529,1.39555,108000000.0
2006-03-24 03:27:00,1.39548,1.39555,1.39528,1.39529,96400000.0
2006-03-24 03:28:00,1.3953,1.39535,1.39524,1.3953,46600000.0
2006-03-24 03:29:00,1.39528,1.39529,1.3952,1.39529,53000000.0
2006-03-24 03:30:00,1.39523,1.39523,1.39496,1.3952,63700000.0
2006-03-24 03:31:00,1.39527,1.39567,1.39527,1.39549,28800000.0
2006-03-24 03:32:00,1.39536,1.39555,1.39532,1.39534,32800000.0
2006-03-24 03:33:00,1.39516,1.39526,1.39516,1.39523,38500000.0
2006-03-24 03:34:00,1.39546,1.39554,1.3951,1.3951,51600000.0
2006-03-24 03:35:00,1.39525,1.3954,1.39515,1.3953,90500000.0
2006-03-24 03:36:00,1.39542,1.39581,1.39518,1.39577,49000000.0
2006-03-24 03:37:00,1.39574,1.39579,1.39544,1.39574,31800000.0
2006-03-24 03:38:00,1.39572,1.39582,1.39552,1.39565,56500000.0
2006-03-24 03:39:00,1.39529,1.39532,1.39514,1.39516,84800001.0
2006-03-24 03:40:00,1.39511,1.39566,1.39509,1.39551,134700000.0
2006-03-24 03:41:00,1.39543,1.39559,1.39543,1.39558,76200001.0
2006-03-24 03:42:00,1.39561,1.39565,1.39549,1.39565,85700000.0
2006-03-24 03:43:00,1.39557,1.39572,1.39557,1.39572,26000000.0
2006-03-24 03:44:00,1.39553,1.39576,1.39547,1.39559,24800000.0
2006-03-24 03:45:00,1.39549,1.39575,1.39536,1.39575,39600000.0
2006-03-24 03:46:00,1.39542,1.39544,1.39525,1.39529,33400000.0
2006-03-24 03:47:00,1.39534,1.39547,1.39532,1.39532,42100000.0
2006-03-24 03:48:00,1.39567,1.39577,1.39547,1.39562,23600000.0
2006-03-24 03:49:00,1.39575,1.39579,1.39548,1.39548,34900000.0
2006-03-24 03:50:00,1.39559,1.39572,1.39536,1.39537,105600000.0
2006-03-24 03:51:00,1.39556,1.39577,1.39556,1.39568,47800000.0
2006-03-24 03:52:00,1.3958,1.3959,1.39557,1.39559,77400000.0
2006-03-24 03:53:00,1.3954,1.39553,1.39528,1.39535,63000000.0
2006-03-24 03:54:00,1.39535,1.3958,1.39535,1.39542,33200000.0
2006-03-24 03:55:00,1.39575,1.39578,1.39557,1.39571,48300000.0
2006-03-24 03:56:00,1.39555,1.39568,1.39553,1.39553,21000000.0
2006-03-24 03:57:00,1.39503,1.39516,1.395,1.39508,129900000.0
2006-03-24 03:58:00,1.39503,1.39581,1.39503,1.39505,208700000.0
2006-03-24 03:59:00,1.39538,1.39564,1.39534,1.39559,157700000.0
2006-03-24 04:00:00,1.3956,1.39568,1.39548,1.3955,88300000.0
2006-03-24 04:01:00,1.39547,1.39572,1.39535,1.3957,140700000.0
2006-03-24 04:02:00,1.39569,1.39591,1.39552,1.39552,118000000.0
2006-03-24 04:03:00,1.3954,1.39543,1.39504,1.39543,87800000.0
2006-03-24 04:04:00,1.39531,1.39537,1.39524,1.39531,116100000.0
2006-03-24 04:05:00,1.39521,1.39584,1.39521,1.39579,212400000.0
2006-03-24 04:06:00,1.39535,1.39583,1.39535,1.39555,100500000.0
2006-03-24 04:07:00,1.39565,1.39565,1.39527,1.39527,192300000.0
2006-03-24 04:08:00,1.39557,1.39562,1.39557,1.39557,12000000.0
2006-03-24 04:09:00,1.39564,1.39564,1.39536,1.39552,37300000.0
2006-03-24 04:10:00,1.39532,1.39532,1.39496,1.39505,114200000.0
2006-03-24 04:11:00,1.39513,1.3953,1.39484,1.39492,36600000.0
2006-03-24 04:12:00,1.3949,1.39526,1.3949,1.39526,76900000.0
2006-03-24 04:13:00,1.39524,1.39525,1.39498,1.39506,70500000.0
2006-03-24 04:14:00,1.39505,1.39514,1.39496,1.39514,103300002.0
2006-03-24 04:15:00,1.39517,1.39542,1.39512,1.39542,120000002.0
2006-03-24 04:16:00,1.39542,1.3955,1.3952,1.3953,105600001.0
2006-03-24 04:17:00,1.39537,1.39538,1.39525,1.3953,45400000.0
2006-03-24 04:18:00,1.39522,1.3954,1.39512,1.39516,110800000.0
2006-03-24 04:19:00,1.39526,1.39535,1.39504,1.39514,93700000.0
2006-03-24 04:20:00,1.39512,1.39531,1.39499,1.39504,156000001.0
2006-03-24 04:21:00,1.39504,1.39514,1.39504,1.39504,43600000.0
2006-03-24 04:22:00,1.39509,1.3954,1.39486,1.3954,41800000.0
2006-03-24 04:23:00,1.39501,1.39501,1.39495,1.39495,28600000.0
2006-03-24 04:24:00,1.39486,1.39486,1.39467,1.39467,176700001.0
2006-03-24 04:25:00,1.39456,1.39511,1.39454,1.39491,211600000.0
2006-03-24 04:26:00,1.39514,1.39514,1.39482,1.39507,122400000.0
2006-03-24 04:27:00,1.39509,1.39524,1.395,1.39506,61500000.0
2006-03-24 04:28:00,1.39513,1.39525,1.39513,1.39517,41600000.0
2006-03-24 04:29:00,1.39507,1.39553,1.39504,1.39553,80000000.0
2006-03-24 04:30:00,1.39515,1.39554,1.39511,1.39554,100200001.0
2006-03-24 04:31:00,1.39551,1.39551,1.39512,1.39533,33200000.0
2006-03-24 04:32:00,1.39539,1.39539,1.39529,1.39531,33000000.0
2006-03-24 04:33:00,1.39547,1.39554,1.39534,1.39545,48000000.0
2006-03-24 04:34:00,1.39548,1.39556,1.39543,1.39546,50800001.0
2006-03-24 04:35:00,1.39533,1.39546,1.39531,1.39531,65900000.0
2006-03-24 04:36:00,1.39552,1.39552,1.39479,1.39533,173900000.0
2006-03-24 04:37:00,1.39522,1.39529,1.39476,1.39521,120100000.0
2006-03-24 04:38:00,1.3952,1.3952,1.39501,1.39507,44500000.0
2006-03-24 04:39:00,1.39501,1.39516,1.39501,1.39504,66300000.0
2006-03-24 04:40:00,1.3949,1.39517,1.3949,1.39517,38900000.0
2006-03-24 04:41:00,1.39495,1.39526,1.39492,1.39517,34000000.0
2006-03-24 04:42:00,1.39502,1.39517,1.39502,1.39512,68900000.0
2006-03-24 04:43:00,1.39502,1.39502,1.39486,1.39492,74400002.0
2006-03-24 04:44:00,1.39477,1.39528,1.39475,1.39528,36200000.0
2006-03-24 04:45:00,1.39481,1.39481,1.39431,1.39446,38000000.0
2006-03-24 04:46:00,1.39423,1.39441,1.39423,1.39434,49700000.0
2006-03-24 04:47:00,1.39456,1.39504,1.39441,1.39504,117800000.0
2006-03-24 04:48:00,1.39488,1.39519,1.39488,1.39508,53100000.0
2006-03-24 04:49:00,1.39482,1.395,1.39459,1.39459,82900000.0
2006-03-24 04:50:00,1.39496,1.39508,1.39492,1.39508,42200000.0
2006-03-24 04:51:00,1.39476,1.39488,1.39476,1.39479,19800000.0
2006-03-24 04:52:00,1.3948,1.3953,1.3948,1.3951,39200000.0
2006-03-24 04:53:00,1.39505,1.3953,1.39495,1.39505,59900000.0
2006-03-24 04:54:00,1.3948,1.39505,1.3948,1.3948,38600000.0
2006-03-24 04:55:00,1.39512,1.39523,1.3948,1.39523,25600000.0
2006-03-24 04:56:00,1.395,1.3952,1.39498,1.39505,37600000.0
2006-03-24 04:57:00,1.39479,1.39519,1.39474,1.39477,86500002.0
2006-03-24 04:58:00,1.39463,1.39507,1.39457,1.3949,45000000.0
2006-03-24 04:59:00,1.39469,1.39496,1.39468,1.39468,107600001.0
2006-03-24 05:00:00,1.39503,1.39511,1.39495,1.39505,28400000.0
2006-03-24 05:01:00,1.39491,1.39516,1.39491,1.39516,30100000.0
2006-03-24 05:02:00,1.3951,1.39526,1.39491,1.39508,25800000.0
2006-03-24 05:03:00,1.39498,1.39526,1.39488,1.39492,181400001.0
2006-03-24 05:04:00,1.3949,1.39493,1.39485,1.39493,195400000.0
2006-03-24 05:05:00,1.39493,1.39496,1.39483,1.3949,178200000.0
2006-03-24 05:06:00,1.39496,1.39501,1.39483,1.39496,178700001.0
2006-03-24 05:07:00,1.39478,1.39515,1.39478,1.39479,285700002.0
2006-03-24 05:08:00,1.39518,1.39518,1.39489,1.39495,325900000.0
2006-03-24 05:09:00,1.39498,1.3953,1.39495,1.39498,224800001.0
2006-03-24 05:10:00,1.39503,1.39513,1.39498,1.39512,285800002.0
2006-03-24 05:11:00,1.39517,1.39527,1.39507,1.39512,189000001.0
2006-03-24 05:12:00,1.39508,1.39508,1.39496,1.39497,112500000.0
2006-03-24 05:13:00,1.39509,1.39538,1.39503,1.39516,130300000.0
2006-03-24 05:14:00,1.39512,1.39517,1.39507,1.3951,241900001.0
2006-03-24 05:15:00,1.39522,1.39536,1.39511,1.39532,28000000.0
2006-03-24 05:16:00,1.39524,1.39548,1.39507,1.39522,193100001.0
2006-03-24 05:17:00,1.39527,1.39542,1.39512,1.39542,163000000.0
2006-03-24 05:18:00,1.39542,1.39542,1.39517,1.39532,254700000.0
2006-03-24 05:19:00,1.39509,1.39542,1.39507,1.39509,259500001.0
2006-03-24 05:20:00,1.39512,1.39527,1.39507,1.39517,272800000.0
2006-03-24 05:21:00,1.39509,1.39561,1.39502,1.39525,311700002.0
2006-03-24 05:22:00,1.39524,1.39526,1.39511,1.39514,266700000.0
2006-03-24 05:23:00,1.39507,1.3952,1.39507,1.39515,124500000.0
2006-03-24 05:24:00,1.39507,1.39509,1.39495,1.39495,162700000.0
2006-03-24 05:25:00,1.39508,1.39522,1.3948,1.39496,211400000.0
2006-03-24 05:26:00,1.395,1.39503,1.39495,1.395,98200000.0
2006-03-24 05:27:00,1.39528,1.39543,1.39503,1.39531,171500000.0
2006-03-24 05:28:00,1.39532,1.39542,1.39507,1.39532,238700000.0
2006-03-24 05:29:00,1.39524,1.3953,1.395,1.39515,261300001.0
2006-03-24 05:30:00,1.39508,1.39539,1.39506,1.39509,258900002.0
2006-03-24 05:31:00,1.39512,1.39553,1.39508,1.39527,63600000.0
2006-03-24 05:32:00,1.39544,1.39557,1.39539,1.39549,165400000.0
2006-03-24 05:33:00,1.3954,1.3954,1.39515,1.3953,199900001.0
2006-03-24 05:34:00,1.39523,1.39548,1.39509,1.3951,220200000.0
2006-03-24 05:35:00,1.39542,1.3957,1.39542,1.39565,35400000.0
2006-03-24 05:36:00,1.39555,1.3957,1.39547,1.39551,177100000.0
2006-03-24 05:37:00,1.39548,1.39558,1.39543,1.39548,198100002.0
2006-03-24 05:38:00,1.39553,1.39573,1.39551,1.39568,127300000.0
2006-03-24 05:39:00,1.3957,1.39594,1.39565,1.3958,177400000.0
2006-03-24 05:40:00,1.39564,1.39601,1.39553,1.39601,215600001.0
2006-03-24 05:41:00,1.39593,1.3961,1.39577,1.39588,113200000.0
2006-03-24 05:42:00,1.39604,1.39614,1.39589,1.39592,255600000.0
2006-03-24 05:43:00,1.39595,1.39614,1.39595,1.39607,94600000.0
2006-03-24 05:44:00,1.39608,1.39639,1.39606,1.39622,114300000.0
2006-03-24 05:45:00,1.3962,1.39647,1.39618,1.39628,139200000.0
2006-03-24 05:46:00,1.39637,1.39659,1.39629,1.39652,176800000.0
2006-03-24 05:47:00,1.39649,1.39649,1.39626,1.39634,222500000.0
2006-03-24 05:48:00,1.39611,1.39642,1.39608,1.39617,260500001.0
2006-03-24 05:49:00,1.39611,1.39626,1.39591,1.39591,193100000.0
2006-03-24 05:50:00,1.39591,1.39632,1.39587,1.39617,293700001.0
2006-03-24 05:51:00,1.39616,1.39616,1.39601,1.39601,168900000.0
2006-03-24 05:52:00,1.39601,1.39647,1.39601,1.39647,189000000.0
2006-03-24 05:53:00,1.39651,1.39661,1.39636,1.39636,109800000.0
2006-03-24 05:54:00,1.39647,1.39664,1.39629,1.39649,180000000.0
2006-03-24 05:55:00,1.39619,1.39629,1.396,1.39616,215900000.0
2006-03-24 05:56:00,1.39616,1.39632,1.39594,1.39594,202200000.0
2006-03-24 05:57:00,1.39596,1.39606,1.39592,1.39592,169100000.0
2006-03-24 05:58:00,1.39599,1.39604,1.39587,1.39587,138500000.0
2006-03-24 05:59:00,1.39601,1.39607,1.39586,1.39587,79000000.0
2006-03-24 06:00:00,1.39601,1.39611,1.39597,1.39608,185800000.0
2006-03-24 06:01:00,1.3962,1.39625,1.39605,1.3962,193800002.0
2006-03-24 06:02:00,1.39606,1.39623,1.39603,1.3961,268800000.0
2006-03-24 06:03:00,1.39618,1.3962,1.39602,1.39614,36000000.0
2006-03-24 06:04:00,1.39599,1.39601,1.39591,1.39599,163700000.0
2006-03-24 06:05:00,1.39594,1.39612,1.39587,1.39603,401900000.0
2006-03-24 06:06:00,1.39613,1.39632,1.39613,1.3963,92500000.0
2006-03-24 06:07:00,1.39637,1.3964,1.39615,1.39635,357200001.0
2006-03-24 06:08:00,1.39617,1.39637,1.39615,1.39625,618400005.0
2006-03-24 06:09:00,1.39622,1.39656,1.39612,1.39623,441800003.0
2006-03-24 06:10:00,1.39626,1.39633,1.39613,1.39628,295000000.0
2006-03-24 06:11:00,1.39616,1.39623,1.39605,1.39615,412500001.0
2006-03-24 06:12:00,1.39613,1.39638,1.39608,1.39633,268800002.0
2006-03-24 06:13:00,1.39623,1.39638,1.39605,1.39608,356900001.0
2006-03-24 06:14:00,1.39628,1.39633,1.39603,1.39613,395500005.0
2006-03-24 06:15:00,1.39613,1.3962,1.39603,1.39616,179700000.0
2006-03-24 06:16:00,1.39607,1.39642,1.39607,1.39642,190600001.0
2006-03-24 06:17:00,1.39627,1.39642,1.39627,1.39627,152700000.0
2006-03-24 06:18:00,1.39632,1.39658,1.39632,1.39643,226700000.0
2006-03-24 06:19:00,1.39638,1.39662,1.39638,1.39648,155500000.0
2006-03-24 06:20:00,1.39654,1.39669,1.39644,1.39647,300300000.0
2006-03-24 06:21:00,1.39652,1.39655,1.39635,1.39655,265300000.0
2006-03-24 06:22:00,1.39656,1.39685,1.3965,1.39655,219800000.0
2006-03-24 06:23:00,1.39639,1.39655,1.39629,1.39652,312100002.0
2006-03-24 06:24:00,1.39649,1.39664,1.39639,1.39652,306300001.0
2006-03-24 06:25:00,1.39651,1.39659,1.39646,1.39654,237900001.0
2006-03-24 06:26:00,1.39648,1.39659,1.39639,1.39659,283100000.0
2006-03-24 06:27:00,1.39653,1.39665,1.3965,1.39656,403300000.0
2006-03-24 06:28:00,1.39655,1.39675,1.39644,1.39658,395000002.0
2006-03-24 06:29:00,1.39657,1.39667,1.39643,1.39655,90400000.0
2006-03-24 06:30:00,1.39643,1.39665,1.3964,1.39651,267700002.0
2006-03-24 06:31:00,1.39635,1.39655,1.3963,1.39651,127600000.0
2006-03-24 06:32:00,1.39655,1.39661,1.39653,1.39655,185100000.0
2006-03-24 06:33:00,1.39652,1.39656,1.39631,1.39631,231800001.0
2006-03-24 06:34:00,1.39633,1.39646,1.39621,1.39631,239500001.0
2006-03-24 06:35:00,1.39613,1.39638,1.39611,1.39613,144600001.0
2006-03-24 06:36:00,1.39616,1.39635,1.39616,1.3962,68200000.0
2006-03-24 06:37:00,1.39625,1.39626,1.39615,1.39617,220200001.0
2006-03-24 06:38:00,1.39631,1.39657,1.3963,1.39637,154600001.0
2006-03-24 06:39:00,1.39647,1.39652,1.39642,1.39647,34700000.0
2006-03-24 06:40:00,1.39644,1.3965,1.39629,1.3964,144900000.0
2006-03-24 06:41:00,1.39639,1.39647,1.39632,1.39645,206900000.0
2006-03-24 06:42:00,1.39647,1.3965,1.39627,1.39637,308400000.0
2006-03-24 06:43:00,1.3964,1.39645,1.39632,1.39637,150100000.0
2006-03-24 06:44:00,1.39633,1.39635,1.3962,1.39625,351000002.0
2006-03-24 06:45:00,1.39618,1.39631,1.39611,1.39631,241700001.0
2006-03-24 06:46:00,1.3963,1.39637,1.39623,1.3963,231400001.0
2006-03-24 06:47:00,1.39631,1.39649,1.39628,1.39645,242700000.0
2006-03-24 06:48:00,1.39634,1.3966,1.39629,1.39651,35000000.0
2006-03-24 06:49:00,1.39644,1.39662,1.3963,1.39634,235200000.0
2006-03-24 06:50:00,1.39635,1.3964,1.3962,1.39625,30000000.0
2006-03-24 06:51:00,1.39645,1.39645,1.39603,1.3963,31800000.0
2006-03-24 06:52:00,1.39617,1.39633,1.39617,1.39618,256300001.0
2006-03-24 06:53:00,1.3962,1.39647,1.3962,1.39627,227000000.0
2006-03-24 06:54:00,1.39632,1.39682,1.39631,1.39633,518500001.0
2006-03-24 06:55:00,1.39627,1.39646,1.39621,1.39629,343900002.0
2006-03-24 06:56:00,1.39628,1.39628,1.39618,1.39618,30200000.0
2006-03-24 06:57:00,1.39623,1.39628,1.3962,1.39621,55700000.0
2006-03-24 06:58:00,1.39618,1.39623,1.39603,1.39616,243200000.0
2006-03-24 06:59:00,1.3961,1.39631,1.39603,1.39613,330100002.0
2006-03-24 07:00:00,1.39625,1.39629,1.39611,1.39614,110500000.0
2006-03-24 07:01:00,1.39583,1.39606,1.39579,1.39598,302000001.0
2006-03-24 07:02:00,1.39596,1.39617,1.39585,1.39601,454000006.0
2006-03-24 07:03:00,1.39612,1.39627,1.39608,1.39612,145600000.0
2006-03-24 07:04:00,1.39621,1.39632,1.3961,1.39621,336800000.0
2006-03-24 07:05:00,1.39627,1.39627,1.39603,1.39615,129900000.0
2006-03-24 07:06:00,1.3962,1.39621,1.39601,1.39612,200400002.0
2006-03-24 07:07:00,1.39617,1.39632,1.39609,1.39612,228100001.0
2006-03-24 07:08:00,1.39611,1.39621,1.39596,1.39606,249500000.0
2006-03-24 07:09:00,1.39608,1.39611,1.39596,1.39596,221200000.0
2006-03-24 07:10:00,1.39612,1.39622,1.39603,1.39603,467900001.0
2006-03-24 07:11:00,1.39598,1.39609,1.39596,1.39608,329100000.0
2006-03-24 07:12:00,1.39596,1.39612,1.39591,1.39602,291700000.0
2006-03-24 07:13:00,1.39603,1.3961,1.39591,1.39601,288000001.0
2006-03-24 07:14:00,1.39596,1.39602,1.39582,1.39585,537300001.0
2006-03-24 07:15:00,1.39604,1.39614,1.39579,1.39614,261200000.0
2006-03-24 07:16:00,1.39601,1.39616,1.39596,1.39615,178500000.0
2006-03-24 07:17:00,1.39614,1.39623,1.39597,1.39597,241400001.0
2006-03-24 07:18:00,1.39597,1.39634,1.39595,1.39619,410000001.0
2006-03-24 07:19:00,1.39611,1.39624,1.39596,1.39616,386400002.0
2006-03-24 07:20:00,1.39611,1.39611,1.39579,1.39604,424900002.0
2006-03-24 07:21:00,1.39595,1.39609,1.39577,1.39591,279900001.0
2006-03-24 07:22:00,1.39603,1.39622,1.39595,1.39603,332800001.0
2006-03-24 07:23:00,1.39602,1.3962,1.39584,1.39601,407600000.0
2006-03-24 07:24:00,1.39592,1.39602,1.39584,1.39589,287200000.0
2006-03-24 07:25:00,1.3959,1.39598,1.39576,1.39588,363400000.0
2006-03-24 07:26:00,1.39582,1.39597,1.39572,1.39585,305800000.0
2006-03-24 07:27:00,1.39584,1.39595,1.3957,1.39592,155600000.0
2006-03-24 07:28:00,1.39587,1.39594,1.39582,1.39582,251300000.0
2006-03-24 07:29:00,1.39582,1.39592,1.39567,1.39567,211900000.0
2006-03-24 07:30:00,1.39572,1.39587,1.39567,1.39579,509000002.0
2006-03-24 07:31:00,1.39572,1.3959,1.39569,1.39585,223500000.0
2006-03-24 07:32:00,1.39582,1.39582,1.39553,1.3956,421100000.0
2006-03-24 07:33:00,1.39555,1.3958,1.39553,1.39572,377400001.0
2006-03-24 07:34:00,1.39566,1.39568,1.3953,1.39546,276600001.0
2006-03-24 07:35:00,1.39543,1.39564,1.39542,1.39552,229300000.0
2006-03-24 07:36:00,1.39557,1.39568,1.39544,1.39556,381000001.0
2006-03-24 07:37:00,1.39553,1.39563,1.39536,1.39546,218100000.0
2006-03-24 07:38:00,1.39538,1.39559,1.39538,1.39559,43600000.0
2006-03-24 07:39:00,1.39541,1.39551,1.39531,1.39551,369000000.0
2006-03-24 07:40:00,1.39544,1.3955,1.39525,1.39531,302500000.0
2006-03-24 07:41:00,1.39539,1.39561,1.39533,1.39549,581500000.0
2006-03-24 07:42:00,1.39545,1.39546,1.39526,1.39533,311400003.0
2006-03-24 07:43:00,1.39529,1.39557,1.39528,1.39546,214000000.0
2006-03-24 07:44:00,1.39537,1.39539,1.39524,1.39529,376200001.0
2006-03-24 07:45:00,1.39546,1.39556,1.39534,1.39539,360800000.0
2006-03-24 07:46:00,1.39538,1.39548,1.39522,1.39527,510000002.0
2006-03-24 07:47:00,1.39507,1.3953,1.39473,1.39473,684500003.0
2006-03-24 07:48:00,1.39466,1.39501,1.39466,1.39489,720800003.0
2006-03-24 07:49:00,1.39505,1.39515,1.39485,1.39498,653400001.0
2006-03-24 07:50:00,1.39501,1.39517,1.39491,1.39498,601300001.0
2006-03-24 07:51:00,1.39511,1.39513,1.39483,1.39505,648000005.0
2006-03-24 07:52:00,1.39503,1.39511,1.39491,1.39501,437900004.0
2006-03-24 07:53:00,1.39498,1.39521,1.39483,1.39505,494100001.0
2006-03-24 07:54:00,1.39492,1.39496,1.39457,1.39457,321800001.0
2006-03-24 07:55:00,1.39449,1.3947,1.39445,1.39459,389600000.0
2006-03-24 07:56:00,1.39458,1.39474,1.39443,1.39454,682000000.0
2006-03-24 07:57:00,1.39459,1.3947,1.39444,1.39457,610200001.0
2006-03-24 07:58:00,1.39468,1.39497,1.39466,1.39477,648300001.0
2006-03-24 07:59:00,1.39489,1.39503,1.39475,1.39475,499200003.0
2006-03-24 08:00:00,1.39483,1.39493,1.39468,1.39471,419200001.0
2006-03-24 08:01:00,1.39452,1.39495,1.39445,1.39456,444900001.0
2006-03-24 08:02:00,1.39448,1.39463,1.39442,1.39455,242900000.0
2006-03-24 08:03:00,1.3946,1.39484,1.39449,1.39459,469000000.0
2006-03-24 08:04:00,1.39446,1.39471,1.39439,1.39471,403600000.0
2006-03-24 08:05:00,1.39492,1.39492,1.39475,1.39475,354300003.0
2006-03-24 08:06:00,1.39501,1.39509,1.39471,1.39496,651700001.0
2006-03-24 08:07:00,1.39477,1.39488,1.39461,1.3948,551700003.0
2006-03-24 08:08:00,1.39489,1.39501,1.39481,1.39498,379000000.0
2006-03-24 08:09:00,1.39503,1.39518,1.39488,1.395,569200002.0
2006-03-24 08:10:00,1.39491,1.39506,1.39471,1.39504,586000001.0
2006-03-24 08:11:00,1.39494,1.39509,1.39476,1.39488,232900001.0
2006-03-24 08:12:00,1.39483,1.39496,1.39473,1.39489,416200002.0
2006-03-24 08:13:00,1.39489,1.39501,1.39479,1.39491,217500000.0
2006-03-24 08:14:00,1.39484,1.39496,1.39484,1.39486,90100000.0
2006-03-24 08:15:00,1.39483,1.39502,1.39479,1.39498,278000001.0
2006-03-24 08:16:00,1.39501,1.39518,1.39497,1.39502,276600000.0
2006-03-24 08:17:00,1.39505,1.39512,1.39487,1.39488,319300000.0
2006-03-24 08:18:00,1.39503,1.39531,1.39502,1.39531,175200000.0
2006-03-24 08:19:00,1.39524,1.39541,1.39517,1.39536,303700000.0
2006-03-24 08:20:00,1.39545,1.39545,1.39523,1.39526,274400001.0
2006-03-24 08:21:00,1.39538,1.39563,1.3953,1.39545,476400000.0
2006-03-24 08:22:00,1.39542,1.39553,1.39532,1.39543,314700000.0
2006-03-24 08:23:00,1.39542,1.39572,1.39542,1.39553,237200001.0
2006-03-24 08:24:00,1.39562,1.396,1.39558,1.39571,477500000.0
2006-03-24 08:25:00,1.39542,1.39542,1.39506,1.3951,588500002.0
2006-03-24 08:26:00,1.39509,1.39532,1.39509,1.39516,314700001.0
2006-03-24 08:27:00,1.39523,1.39538,1.39514,1.39526,377500000.0
2006-03-24 08:28:00,1.39533,1.39547,1.39524,1.39547,572900001.0
2006-03-24 08:29:00,1.39544,1.39553,1.39527,1.39533,421200004.0
2006-03-24 08:30:00,1.39516,1.39535,1.39507,1.39532,363200000.0
2006-03-24 08:31:00,1.39523,1.39531,1.3951,1.39531,249600000.0
2006-03-24 08:32:00,1.39526,1.39527,1.39503,1.3952,364900002.0
2006-03-24 08:33:00,1.39536,1.39545,1.39527,1.39528,188900000.0
2006-03-24 08:34:00,1.39531,1.3954,1.39515,1.3952,609000000.0
2006-03-24 08:35:00,1.39531,1.39537,1.39502,1.39518,531600001.0
2006-03-24 08:36:00,1.3952,1.39561,1.3952,1.39561,398200001.0
2006-03-24 08:37:00,1.39547,1.39571,1.39538,1.39556,321300001.0
2006-03-24 08:38:00,1.39554,1.39574,1.39544,1.39556,350600000.0
2006-03-24 08:39:00,1.39562,1.39581,1.39547,1.39565,506000001.0
2006-03-24 08:40:00,1.39556,1.39578,1.39549,1.39556,330100002.0
2006-03-24 08:41:00,1.39572,1.39578,1.39541,1.39558,492700002.0
2006-03-24 08:42:00,1.39552,1.39562,1.39537,1.39537,484600000.0
2006-03-24 08:43:00,1.3955,1.39577,1.39543,1.39543,257600000.0
2006-03-24 08:44:00,1.39555,1.39571,1.39547,1.39548,485900000.0
2006-03-24 08:45:00,1.39561,1.39581,1.39537,1.39547,692100000.0
2006-03-24 08:46:00,1.39553,1.3957,1.39534,1.3954,762600003.0
2006-03-24 08:47:00,1.39545,1.39557,1.39535,1.39544,610300003.0
2006-03-24 08:48:00,1.3953,1.39556,1.39521,1.39529,351600002.0
2006-03-24 08:49:00,1.39521,1.39536,1.39516,1.39521,452900000.0
2006-03-24 08:50:00,1.39547,1.39561,1.39534,1.39543,501800000.0
2006-03-24 08:51:00,1.39538,1.39556,1.39518,1.3953,518400000.0
2006-03-24 08:52:00,1.39546,1.3957,1.39534,1.39546,538400000.0
2006-03-24 08:53:00,1.39559,1.3957,1.39532,1.39562,454000000.0
2006-03-24 08:54:00,1.3956,1.39572,1.39542,1.39562,676800000.0
2006-03-24 08:55:00,1.39555,1.39571,1.39537,1.39552,631600001.0
2006-03-24 08:56:00,1.39545,1.3956,1.39528,1.39538,522500000.0
2006-03-24 08:57:00,1.39544,1.39568,1.39528,1.39539,506600002.0
2006-03-24 08:58:00,1.39538,1.39556,1.39528,1.3954,493200000.0
2006-03-24 08:59:00,1.39538,1.39553,1.39533,1.39538,325800001.0
2006-03-24 09:00:00,1.39541,1.39561,1.39535,1.39548,486100002.0
2006-03-24 09:01:00,1.39563,1.39579,1.39555,1.39563,400300000.0
2006-03-24 09:02:00,1.39561,1.39582,1.39553,1.39563,681800000.0
2006-03-24 09:03:00,1.39565,1.39575,1.39552,1.39561,590200001.0
2006-03-24 09:04:00,1.39549,1.39554,1.39518,1.39543,595900000.0
2006-03-24 09:05:00,1.39538,1.3956,1.39533,1.39557,576000002.0
2006-03-24 09:06:00,1.39548,1.3957,1.39537,1.3956,548000001.0
2006-03-24 09:07:00,1.39547,1.39552,1.39534,1.39544,337200000.0
2006-03-24 09:08:00,1.39546,1.3956,1.39543,1.39551,224300001.0
2006-03-24 09:09:00,1.39543,1.39557,1.39532,1.39557,260300002.0
2006-03-24 09:10:00,1.39565,1.39575,1.39546,1.39553,373700000.0
2006-03-24 09:11:00,1.39552,1.3957,1.3954,1.39544,565000003.0
2006-03-24 09:12:00,1.39545,1.39574,1.39539,1.39539,514300000.0
2006-03-24 09:13:00,1.39531,1.39556,1.39529,1.39533,598100001.0
2006-03-24 09:14:00,1.39534,1.39553,1.39531,1.39553,337400001.0
2006-03-24 09:15:00,1.39553,1.39557,1.39533,1.3955,428600001.0
2006-03-24 09:16:00,1.39538,1.39554,1.39531,1.39554,489400001.0
2006-03-24 09:17:00,1.39555,1.39582,1.3955,1.39578,553700002.0
2006-03-24 09:18:00,1.39576,1.39593,1.39557,1.39563,195400000.0
2006-03-24 09:19:00,1.3956,1.39607,1.3956,1.39595,526700002.0
2006-03-24 09:20:00,1.39575,1.39588,1.39541,1.3958,291200001.0
2006-03-24 09:21:00,1.39606,1.39645,1.39605,1.3963,353100001.0
2006-03-24 09:22:00,1.39632,1.3965,1.3963,1.39649,309000000.0
2006-03-24 09:23:00,1.3967,1.3967,1.39641,1.3966,384500001.0
2006-03-24 09:24:00,1.3964,1.3964,1.39589,1.39589,308700000.0
2006-03-24 09:25:00,1.39609,1.39651,1.39609,1.39627,464900004.0
2006-03-24 09:26:00,1.3962,1.39657,1.3962,1.39643,556900001.0
2006-03-24 09:27:00,1.39641,1.39658,1.39633,1.39654,406800000.0
2006-03-24 09:28:00,1.39662,1.39675,1.39644,1.39656,488700000.0
2006-03-24 09:29:00,1.39659,1.39676,1.39651,1.39666,432400001.0
2006-03-24 09:30:00,1.39659,1.39659,1.396,1.39621,732700005.0
2006-03-24 09:31:00,1.39609,1.39645,1.39609,1.39617,419100002.0
2006-03-24 09:32:00,1.39612,1.39613,1.39594,1.39607,403400000.0
2006-03-24 09:33:00,1.39602,1.39602,1.39587,1.3959,330700004.0
2006-03-24 09:34:00,1.39583,1.39602,1.39572,1.39572,416900000.0
2006-03-24 09:35:00,1.39555,1.39575,1.39555,1.39564,284900000.0
2006-03-24 09:36:00,1.39575,1.39613,1.39571,1.39605,390900000.0
2006-03-24 09:37:00,1.39591,1.39596,1.39573,1.39588,433800001.0
2006-03-24 09:38:00,1.39575,1.396,1.39569,1.39574,418300000.0
2006-03-24 09:39:00,1.39585,1.39599,1.3958,1.39588,402400002.0
2006-03-24 09:40:00,1.39581,1.39588,1.39562,1.39564,365300001.0
2006-03-24 09:41:00,1.39561,1.39575,1.3955,1.39558,471500002.0
2006-03-24 09:42:00,1.39581,1.39598,1.39568,1.39572,519600001.0
2006-03-24 09:43:00,1.39578,1.39585,1.3956,1.39568,313300000.0
2006-03-24 09:44:00,1.39567,1.39596,1.39567,1.39568,448500002.0
2006-03-24 09:45:00,1.39588,1.39602,1.3957,1.3957,536600001.0
2006-03-24 09:46:00,1.39547,1.39559,1.39538,1.39538,298600002.0
2006-03-24 09:47:00,1.39536,1.39556,1.39534,1.39554,417100001.0
2006-03-24 09:48:00,1.39549,1.39549,1.39526,1.39535,315300000.0
2006-03-24 09:49:00,1.39538,1.3956,1.39525,1.3955,568200002.0
2006-03-24 09:50:00,1.39532,1.39555,1.39507,1.3953,457000002.0
2006-03-24 09:51:00,1.39532,1.39581,1.39532,1.39534,477300001.0
2006-03-24 09:52:00,1.39522,1.39544,1.39508,1.39519,471600000.0
2006-03-24 09:53:00,1.39514,1.39536,1.39511,1.39517,319000000.0
2006-03-24 09:54:00,1.39515,1.39566,1.39511,1.39511,518600001.0
2006-03-24 09:55:00,1.39502,1.39526,1.39491,1.39504,618100001.0
2006-03-24 09:56:00,1.39499,1.39517,1.39497,1.39515,380600002.0
2006-03-24 09:57:00,1.39498,1.39509,1.39473,1.39473,602500003.0
2006-03-24 09:58:00,1.39492,1.39513,1.39483,1.39491,762800000.0
2006-03-24 09:59:00,1.39503,1.39542,1.39497,1.39541,634200000.0
2006-03-24 10:00:00,1.39539,1.39562,1.39538,1.39545,289500001.0
2006-03-24 10:01:00,1.39542,1.39554,1.39506,1.39527,629100000.0
2006-03-24 10:02:00,1.39542,1.39568,1.39521,1.39561,608500001.0
2006-03-24 10:03:00,1.39569,1.3963,1.39569,1.3963,409400001.0
2006-03-24 10:04:00,1.39636,1.39645,1.39614,1.39643,374000000.0
2006-03-24 10:05:00,1.39619,1.39641,1.39618,1.39623,447800001.0
2006-03-24 10:06:00,1.39623,1.39645,1.3961,1.39626,569400002.0
2006-03-24 10:07:00,1.39607,1.39642,1.39607,1.3962,539000000.0
2006-03-24 10:08:00,1.39612,1.39651,1.39612,1.3964,450400001.0
2006-03-24 10:09:00,1.39655,1.39686,1.39644,1.39686,471900001.0
2006-03-24 10:10:00,1.3967,1.39742,1.3967,1.39742,330400000.0
2006-03-24 10:11:00,1.39739,1.3974,1.39701,1.39725,364500000.0
2006-03-24 10:12:00,1.39701,1.39724,1.39695,1.39701,452600002.0
2006-03-24 10:13:00,1.39697,1.39731,1.39692,1.3972,495500002.0
2006-03-24 10:14:00,1.39726,1.39732,1.39701,1.39732,572800001.0
2006-03-24 10:15:00,1.3977,1.39785,1.39761,1.39767,400200000.0
2006-03-24 10:16:00,1.39772,1.39772,1.39731,1.39732,419400002.0
2006-03-24 10:17:00,1.39727,1.39741,1.39692,1.39715,328400001.0
2006-03-24 10:18:00,1.3972,1.39731,1.3971,1.39714,347900001.0
2006-03-24 10:19:00,1.39725,1.39747,1.39725,1.39738,369200001.0
2006-03-24 10:20:00,1.39728,1.39741,1.39716,1.39724,515400000.0
2006-03-24 10:21:00,1.39725,1.39741,1.39718,1.39726,440700001.0
2006-03-24 10:22:00,1.3973,1.39743,1.39716,1.39725,353800002.0
2006-03-24 10:23:00,1.39714,1.39742,1.39699,1.39704,476000000.0
2006-03-24 10:24:00,1.39717,1.39753,1.39717,1.39748,485700001.0
2006-03-24 10:25:00,1.39769,1.39769,1.39732,1.39758,387800001.0
2006-03-24 10:26:00,1.39764,1.39764,1.39734,1.39744,546700001.0
2006-03-24 10:27:00,1.3975,1.39762,1.39738,1.39761,515900002.0
2006-03-24 10:28:00,1.39765,1.39769,1.39745,1.39768,658200002.0
2006-03-24 10:29:00,1.3976,1.39766,1.39739,1.39748,488900000.0
2006-03-24 10:30:00,1.3974,1.39762,1.39724,1.39756,631500002.0
2006-03-24 10:31:00,1.39742,1.39782,1.39741,1.39768,522300000.0
2006-03-24 10:32:00,1.39766,1.3979,1.39741,1.39756,521400001.0
2006-03-24 10:33:00,1.39777,1.39793,1.39746,1.39746,479100001.0
2006-03-24 10:34:00,1.39738,1.39763,1.39733,1.39755,411600000.0
2006-03-24 10:35:00,1.39755,1.39755,1.39711,1.39711,475900000.0
2006-03-24 10:36:00,1.39708,1.39739,1.39701,1.39726,534800000.0
2006-03-24 10:37:00,1.39737,1.39755,1.39727,1.39746,552800002.0
2006-03-24 10:38:00,1.39739,1.39746,1.3971,1.39714,484700002.0
2006-03-24 10:39:00,1.39726,1.39787,1.39726,1.39765,411100002.0
2006-03-24 10:40:00,1.3977,1.39789,1.39744,1.39756,310100001.0
2006-03-24 10:41:00,1.39737,1.39737,1.39674,1.39706,649300000.0
2006-03-24 10:42:00,1.39707,1.39709,1.39686,1.39707,432100002.0
2006-03-24 10:43:00,1.39693,1.39693,1.39645,1.39647,466700000.0
2006-03-24 10:44:00,1.39655,1.39696,1.39647,1.39675,557000003.0
2006-03-24 10:45:00,1.39677,1.39677,1.39628,1.39642,513200002.0
2006-03-24 10:46:00,1.39648,1.39691,1.39648,1.39676,291800000.0
2006-03-24 10:47:00,1.39676,1.39694,1.39671,1.39681,437900001.0
2006-03-24 10:48:00,1.39694,1.39705,1.39677,1.39692,431800000.0
2006-03-24 10:49:00,1.39699,1.39709,1.39682,1.39695,391400000.0
2006-03-24 10:50:00,1.39692,1.39707,1.39669,1.39686,514100001.0
2006-03-24 10:51:00,1.39676,1.3971,1.39672,1.39701,500300001.0
2006-03-24 10:52:00,1.39695,1.39707,1.39677,1.39702,383900001.0
2006-03-24 10:53:00,1.39699,1.39707,1.39679,1.39699,402900000.0
2006-03-24 10:54:00,1.39713,1.3973,1.39692,1.39701,430400002.0
2006-03-24 10:55:00,1.39695,1.39701,1.39669,1.39677,450900001.0
2006-03-24 10:56:00,1.39674,1.39679,1.39637,1.39672,472600000.0
2006-03-24 10:57:00,1.39666,1.39689,1.39646,1.39689,424800003.0
2006-03-24 10:58:00,1.39685,1.39695,1.39665,1.39672,470600002.0
2006-03-24 10:59:00,1.39671,1.39715,1.39671,1.39685,886600002.0
2006-03-24 11:00:00,1.39694,1.39709,1.39663,1.39676,456300000.0
2006-03-24 11:01:00,1.39669,1.39709,1.39662,1.39685,539800000.0
2006-03-24 11:02:00,1.39676,1.39681,1.39624,1.39649,551000002.0
2006-03-24 11:03:00,1.3965,1.3966,1.39637,1.39658,272800002.0
2006-03-24 11:04:00,1.39661,1.39664,1.39633,1.39648,622700002.0
2006-03-24 11:05:00,1.39656,1.39681,1.39644,1.39665,472200000.0
2006-03-24 11:06:00,1.39675,1.39709,1.39675,1.39705,578300003.0
2006-03-24 11:07:00,1.39708,1.39716,1.39688,1.39688,268400001.0
2006-03-24 11:08:00,1.39679,1.39684,1.3964,1.39684,364600000.0
2006-03-24 11:09:00,1.39683,1.39708,1.39676,1.39677,381600001.0
2006-03-24 11:10:00,1.39681,1.39698,1.39677,1.39685,490700001.0
2006-03-24 11:11:00,1.39673,1.39682,1.3962,1.39632,570200000.0
2006-03-24 11:12:00,1.39641,1.39683,1.39641,1.39665,509000000.0
2006-03-24 11:13:00,1.39664,1.39674,1.39652,1.39664,368000003.0
2006-03-24 11:14:00,1.39655,1.39666,1.39641,1.39653,512600000.0
2006-03-24 11:15:00,1.39617,1.39636,1.39576,1.39584,536200004.0
2006-03-24 11:16:00,1.396,1.39632,1.39592,1.39599,411700000.0
2006-03-24 11:17:00,1.39593,1.39613,1.39574,1.39579,426400000.0
2006-03-24 11:18:00,1.39583,1.39605,1.3957,1.39573,442700004.0
2006-03-24 11:19:00,1.39568,1.39578,1.39557,1.39562,390500000.0
2006-03-24 11:20:00,1.39581,1.39633,1.39581,1.3962,571700000.0
2006-03-24 11:21:00,1.39648,1.39672,1.39632,1.39653,522800000.0
2006-03-24 11:22:00,1.3963,1.39657,1.3962,1.39657,574400000.0
2006-03-24 11:23:00,1.39639,1.39661,1.39627,1.39656,494700001.0
2006-03-24 11:24:00,1.39675,1.3968,1.39665,1.3967,432300000.0
2006-03-24 11:25:00,1.3969,1.39706,1.39687,1.397,472800000.0
2006-03-24 11:26:00,1.39699,1.39704,1.39684,1.39689,505700000.0
2006-03-24 11:27:00,1.39686,1.39695,1.39659,1.39663,562500000.0
2006-03-24 11:28:00,1.39682,1.3969,1.3966,1.39677,350200002.0
2006-03-24 11:29:00,1.39678,1.39696,1.39663,1.39686,449500001.0
2006-03-24 11:30:00,1.39683,1.3971,1.39682,1.39699,445500001.0
2006-03-24 11:31:00,1.39694,1.39718,1.39681,1.39692,538400000.0
2006-03-24 11:32:00,1.39697,1.39706,1.39666,1.39679,424600001.0
2006-03-24 11:33:00,1.39673,1.39715,1.39672,1.39711,513400000.0
2006-03-24 11:34:00,1.39716,1.39734,1.397,1.39708,667100001.0
2006-03-24 11:35:00,1.39725,1.39774,1.39722,1.39765,578900002.0
2006-03-24 11:36:00,1.39763,1.3979,1.39763,1.39776,504700001.0
2006-03-24 11:37:00,1.39749,1.39768,1.39728,1.39733,534700001.0
2006-03-24 11:38:00,1.3973,1.3973,1.39703,1.39711,490400001.0
2006-03-24 11:39:00,1.3973,1.39753,1.39716,1.39738,762100001.0
2006-03-24 11:40:00,1.3975,1.3976,1.3972,1.39746,602700000.0
2006-03-24 11:41:00,1.39743,1.39789,1.39732,1.3978,720000001.0
2006-03-24 11:42:00,1.39791,1.39791,1.39757,1.3978,578800001.0
2006-03-24 11:43:00,1.39762,1.39803,1.39762,1.39788,528500000.0
2006-03-24 11:44:00,1.39822,1.39843,1.39811,1.39813,623200001.0
2006-03-24 11:45:00,1.39833,1.3985,1.39818,1.39831,548500002.0
2006-03-24 11:46:00,1.39818,1.3982,1.39794,1.39812,446100000.0
2006-03-24 11:47:00,1.39794,1.39801,1.3977,1.39774,501300000.0
2006-03-24 11:48:00,1.39777,1.39788,1.3976,1.39767,602300005.0
2006-03-24 11:49:00,1.39779,1.39791,1.39755,1.39771,418600000.0
2006-03-24 11:50:00,1.39782,1.39801,1.39769,1.39796,352500000.0
2006-03-24 11:51:00,1.39796,1.39813,1.39786,1.39801,149300001.0
2006-03-24 11:52:00,1.39811,1.39825,1.3979,1.39795,287500000.0
2006-03-24 11:53:00,1.39786,1.39798,1.3977,1.39776,179800000.0
2006-03-24 11:54:00,1.39778,1.39782,1.39746,1.39767,382200002.0
2006-03-24 11:55:00,1.3977,1.3977,1.39747,1.39748,448500000.0
2006-03-24 11:56:00,1.39745,1.39754,1.3972,1.39736,387700001.0
2006-03-24 11:57:00,1.39746,1.39756,1.39721,1.39741,508200001.0
2006-03-24 11:58:00,1.39743,1.39767,1.39724,1.39724,426700000.0
2006-03-24 11:59:00,1.39711,1.39729,1.39694,1.39706,440300001.0
2006-03-24 12:00:00,1.3972,1.39745,1.3971,1.39737,537500000.0
2006-03-24 12:01:00,1.3973,1.39761,1.39728,1.39752,439300001.0
2006-03-24 12:02:00,1.39767,1.39792,1.39764,1.39765,393500000.0
2006-03-24 12:03:00,1.39771,1.39784,1.3976,1.39775,413300002.0
2006-03-24 12:04:00,1.39777,1.39795,1.39764,1.3978,406400001.0
2006-03-24 12:05:00,1.39811,1.39811,1.39777,1.39784,341400000.0
2006-03-24 12:06:00,1.3978,1.39829,1.3978,1.39821,344000001.0
2006-03-24 12:07:00,1.39834,1.39859,1.39823,1.39832,364600001.0
2006-03-24 12:08:00,1.39832,1.3985,1.39817,1.39827,552600005.0
2006-03-24 12:09:00,1.39838,1.39849,1.39822,1.3984,382900000.0
2006-03-24 12:10:00,1.39849,1.39878,1.39834,1.39878,352100000.0
2006-03-24 12:11:00,1.39911,1.39915,1.39889,1.39892,226000001.0
2006-03-24 12:12:00,1.39888,1.39897,1.39874,1.39881,238000000.0
2006-03-24 12:13:00,1.39856,1.39872,1.39841,1.39846,539700001.0
2006-03-24 12:14:00,1.39856,1.39865,1.39834,1.39858,628800001.0
2006-03-24 12:15:00,1.39838,1.39861,1.39834,1.39852,302700000.0
2006-03-24 12:16:00,1.39838,1.39846,1.39814,1.39833,385400001.0
2006-03-24 12:17:00,1.39834,1.39863,1.39834,1.39842,188400000.0
2006-03-24 12:18:00,1.39842,1.39849,1.39816,1.39846,218400000.0
2006-03-24 12:19:00,1.3985,1.39852,1.39827,1.39837,437400001.0
2006-03-24 12:20:00,1.39825,1.39834,1.39806,1.39819,406600001.0
2006-03-24 12:21:00,1.39817,1.39835,1.3981,1.39824,396200000.0
2006-03-24 12:22:00,1.39815,1.3983,1.39796,1.39815,289500000.0
2006-03-24 12:23:00,1.39814,1.39837,1.39811,1.39832,434500002.0
2006-03-24 12:24:00,1.39812,1.39844,1.39804,1.39818,622100000.0
2006-03-24 12:25:00,1.39845,1.39866,1.39831,1.39849,412800001.0
2006-03-24 12:26:00,1.3985,1.39882,1.3985,1.39876,471700002.0
2006-03-24 12:27:00,1.39872,1.39889,1.39861,1.39871,495500002.0
2006-03-24 12:28:00,1.39872,1.39896,1.39869,1.39894,488800002.0
2006-03-24 12:29:00,1.3989,1.39906,1.39876,1.39876,742300002.0
2006-03-24 12:30:00,1.39884,1.3991,1.39881,1.39905,623900002.0
2006-03-24 12:31:00,1.39907,1.39917,1.39882,1.39913,725600002.0
2006-03-24 12:32:00,1.39912,1.39929,1.39878,1.39883,584900000.0
2006-03-24 12:33:00,1.39888,1.39891,1.39871,1.39886,40300000.0
2006-03-24 12:34:00,1.39886,1.39929,1.39879,1.39903,602400000.0
2006-03-24 12:35:00,1.3992,1.39922,1.39894,1.39903,663200003.0
2006-03-24 12:36:00,1.39895,1.39916,1.39884,1.39902,399500003.0
2006-03-24 12:37:00,1.3991,1.3992,1.399,1.39908,471500001.0
2006-03-24 12:38:00,1.39918,1.39933,1.39903,1.39918,699600004.0
2006-03-24 12:39:00,1.39917,1.39944,1.39909,1.39937,416000000.0
2006-03-24 12:40:00,1.3994,1.39959,1.39925,1.39959,605300003.0
2006-03-24 12:41:00,1.39981,1.39997,1.39971,1.39981,237800000.0
2006-03-24 12:42:00,1.39963,1.39983,1.39951,1.39966,383100001.0
2006-03-24 12:43:00,1.39965,1.39981,1.39956,1.39964,421200000.0
2006-03-24 12:44:00,1.39973,1.39978,1.39936,1.39948,401400001.0
2006-03-24 12:45:00,1.39963,1.39985,1.3995,1.39975,422200001.0
2006-03-24 12:46:00,1.39968,1.39991,1.39959,1.39991,445300001.0
2006-03-24 12:47:00,1.39972,1.39977,1.39951,1.39955,378200001.0
2006-03-24 12:48:00,1.3995,1.3997,1.39943,1.39956,482600000.0
2006-03-24 12:49:00,1.39959,1.39959,1.39932,1.39937,484400002.0
2006-03-24 12:50:00,1.39936,1.39949,1.39912,1.39914,515400000.0
2006-03-24 12:51:00,1.39915,1.39951,1.39913,1.39925,363300000.0
2006-03-24 12:52:00,1.39912,1.39924,1.39894,1.39905,363500000.0
2006-03-24 12:53:00,1.39902,1.39915,1.39894,1.39904,303400001.0
2006-03-24 12:54:00,1.39897,1.39915,1.39888,1.39902,410300002.0
2006-03-24 12:55:00,1.39898,1.39899,1.39862,1.39865,497900001.0
2006-03-24 12:56:00,1.39868,1.39899,1.39863,1.39877,481100003.0
2006-03-24 12:57:00,1.39887,1.39887,1.3981,1.3981,474200000.0
2006-03-24 12:58:00,1.39804,1.39805,1.39787,1.39794,361700000.0
2006-03-24 12:59:00,1.398,1.39808,1.39778,1.39793,671300002.0
2006-03-24 13:00:00,1.39787,1.39812,1.39785,1.39799,270300001.0
2006-03-24 13:01:00,1.39792,1.39796,1.39755,1.39773,308800000.0
2006-03-24 13:02:00,1.39769,1.3979,1.39728,1.39737,354900000.0
2006-03-24 13:03:00,1.39711,1.39711,1.39615,1.39636,423600000.0
2006-03-24 13:04:00,1.39641,1.39695,1.39641,1.39687,218900001.0
2006-03-24 13:05:00,1.39693,1.39721,1.39688,1.3972,146100001.0
2006-03-24 13:06:00,1.3974,1.39759,1.39731,1.39744,456600005.0
2006-03-24 13:07:00,1.39741,1.3978,1.39732,1.3974,333400002.0
2006-03-24 13:08:00,1.39741,1.39741,1.39711,1.39721,187700000.0
2006-03-24 13:09:00,1.39734,1.39761,1.39722,1.39735,384200000.0
2006-03-24 13:10:00,1.39733,1.39741,1.3973,1.3973,172300000.0
2006-03-24 13:11:00,1.3975,1.39808,1.3975,1.39808,431900000.0
2006-03-24 13:12:00,1.39846,1.39846,1.39806,1.39809,260900001.0
2006-03-24 13:13:00,1.39799,1.39811,1.3977,1.39804,325600002.0
2006-03-24 13:14:00,1.39821,1.39825,1.39804,1.39806,372500001.0
2006-03-24 13:15:00,1.39796,1.39796,1.39755,1.39764,457000001.0
2006-03-24 13:16:00,1.39767,1.39782,1.39767,1.3977,122400000.0
2006-03-24 13:17:00,1.39778,1.39784,1.39758,1.39758,116200001.0
2006-03-24 13:18:00,1.39743,1.3977,1.39741,1.39764,338800001.0
2006-03-24 13:19:00,1.39753,1.39793,1.39753,1.39758,315600000.0
2006-03-24 13:20:00,1.39741,1.39754,1.39727,1.39745,185300000.0
2006-03-24 13:21:00,1.39744,1.39751,1.39736,1.39741,174100001.0
2006-03-24 13:22:00,1.39734,1.39734,1.3971,1.39726,232200000.0
2006-03-24 13:23:00,1.39718,1.39728,1.39711,1.39715,278100002.0
2006-03-24 13:24:00,1.39737,1.39738,1.39727,1.39734,210800000.0
2006-03-24 13:25:00,1.39734,1.39773,1.39734,1.39767,124800000.0
2006-03-24 13:26:00,1.39779,1.39827,1.39779,1.39823,187500000.0
2006-03-24 13:27:00,1.39816,1.39835,1.39816,1.39821,287000000.0
2006-03-24 13:28:00,1.39839,1.39852,1.39825,1.39852,478600001.0
2006-03-24 13:29:00,1.39862,1.39886,1.3985,1.39884,612900000.0
2006-03-24 13:30:00,1.39895,1.39925,1.39878,1.39903,552800000.0
2006-03-24 13:31:00,1.39901,1.39917,1.39886,1.39899,520100001.0
2006-03-24 13:32:00,1.39886,1.39903,1.39883,1.39886,234300000.0
2006-03-24 13:33:00,1.39877,1.39897,1.39841,1.39841,418600000.0
2006-03-24 13:34:00,1.39839,1.39859,1.39832,1.39845,288600000.0
2006-03-24 13:35:00,1.39803,1.39808,1.39782,1.39792,376500000.0
2006-03-24 13:36:00,1.39815,1.3983,1.39806,1.39819,498800001.0
2006-03-24 13:37:00,1.39814,1.39835,1.39812,1.39814,510600002.0
2006-03-24 13:38:00,1.39815,1.39843,1.39807,1.3983,386700001.0
2006-03-24 13:39:00,1.39842,1.39859,1.39839,1.39841,280700000.0
2006-03-24 13:40:00,1.39854,1.39927,1.39854,1.39927,345700001.0
2006-03-24 13:41:00,1.39938,1.39938,1.39871,1.39871,218300000.0
2006-03-24 13:42:00,1.39862,1.39868,1.39852,1.39854,195800002.0
2006-03-24 13:43:00,1.39865,1.39872,1.39855,1.39865,172400000.0
2006-03-24 13:44:00,1.39858,1.39872,1.39845,1.39872,297500001.0
2006-03-24 13:45:00,1.39874,1.39882,1.39851,1.39856,436600000.0
2006-03-24 13:46:00,1.39855,1.39892,1.39855,1.39878,406300000.0
2006-03-24 13:47:00,1.39884,1.39916,1.39874,1.39903,467900001.0
2006-03-24 13:48:00,1.39918,1.39932,1.39906,1.39917,210200000.0
2006-03-24 13:49:00,1.3992,1.3994,1.39887,1.39899,206500000.0
2006-03-24 13:50:00,1.39899,1.39924,1.39899,1.3992,292700000.0
2006-03-24 13:51:00,1.39912,1.39931,1.39908,1.39915,276900001.0
2006-03-24 13:52:00,1.39904,1.39935,1.39896,1.3991,402800001.0
2006-03-24 13:53:00,1.39885,1.39911,1.39884,1.39903,484700001.0
2006-03-24 13:54:00,1.399,1.39925,1.3989,1.39915,372300000.0
2006-03-24 13:55:00,1.39914,1.39945,1.39914,1.39937,330800000.0
2006-03-24 13:56:00,1.39933,1.39947,1.39918,1.39922,424000000.0
2006-03-24 13:57:00,1.39916,1.39925,1.39896,1.39907,346600001.0
2006-03-24 13:58:00,1.39894,1.39903,1.39875,1.39886,221300001.0
2006-03-24 13:59:00,1.39865,1.39894,1.39865,1.39873,456000002.0
2006-03-24 14:00:00,1.39863,1.39894,1.39863,1.3989,262500000.0
2006-03-24 14:01:00,1.39883,1.39886,1.39868,1.39876,373500000.0
2006-03-24 14:02:00,1.39887,1.39897,1.39863,1.39888,287400000.0
2006-03-24 14:03:00,1.39924,1.39985,1.39924,1.39959,400100000.0
2006-03-24 14:04:00,1.39957,1.39983,1.39949,1.39977,454700001.0
2006-03-24 14:05:00,1.39975,1.39987,1.39955,1.39979,417200002.0
2006-03-24 14:06:00,1.39989,1.40015,1.39983,1.39999,380100002.0
2006-03-24 14:07:00,1.40004,1.40018,1.39985,1.39993,327800000.0
2006-03-24 14:08:00,1.39997,1.40009,1.39978,1.39986,372000000.0
2006-03-24 14:09:00,1.4,1.40044,1.4,1.4001,186900000.0
2006-03-24 14:10:00,1.40011,1.40021,1.39993,1.40007,297900000.0
2006-03-24 14:11:00,1.40002,1.40002,1.39962,1.39987,125600001.0
2006-03-24 14:12:00,1.39983,1.39983,1.39946,1.39946,252100001.0
2006-03-24 14:13:00,1.39944,1.39971,1.39928,1.39961,169500000.0
2006-03-24 14:14:00,1.39954,1.39965,1.39937,1.39964,222700001.0
2006-03-24 14:15:00,1.39957,1.39972,1.39917,1.39946,389400000.0
2006-03-24 14:16:00,1.39934,1.39936,1.39914,1.39925,159000000.0
2006-03-24 14:17:00,1.39927,1.3994,1.39905,1.39925,601000001.0
2006-03-24 14:18:00,1.39925,1.39948,1.39904,1.39935,393900001.0
2006-03-24 14:19:00,1.39941,1.39961,1.39931,1.39952,416300000.0
2006-03-24 14:20:00,1.39951,1.39976,1.39937,1.39976,256500001.0
2006-03-24 14:21:00,1.39999,1.40001,1.39975,1.39975,395700001.0
2006-03-24 14:22:00,1.39977,1.39977,1.39927,1.39954,585300001.0
2006-03-24 14:23:00,1.39972,1.39972,1.39937,1.39943,164200000.0
2006-03-24 14:24:00,1.39925,1.39933,1.39826,1.39836,406300000.0
2006-03-24 14:25:00,1.39842,1.39938,1.39835,1.39915,540700001.0
2006-03-24 14:26:00,1.39919,1.39919,1.39891,1.39898,595600001.0
2006-03-24 14:27:00,1.39911,1.3992,1.39888,1.3991,405600001.0
2006-03-24 14:28:00,1.399,1.39903,1.39853,1.39898,45400001.0
2006-03-24 14:29:00,1.39898,1.3991,1.39869,1.3991,28600000.0
2006-03-24 14:30:00,1.39887,1.39905,1.39845,1.39905,49400000.0
2006-03-24 14:31:00,1.3989,1.39915,1.3989,1.39898,30000000.0
2006-03-24 14:32:00,1.39903,1.39906,1.39888,1.39906,40800001.0
2006-03-24 14:33:00,1.3987,1.39892,1.39861,1.39885,25400000.0
2006-03-24 14:34:00,1.39896,1.39918,1.39896,1.39918,23200000.0
2006-03-24 14:35:00,1.39942,1.39942,1.39899,1.39903,22200000.0
2006-03-24 14:36:00,1.39907,1.39907,1.39843,1.39843,49600000.0
2006-03-24 14:37:00,1.39897,1.39912,1.39893,1.39911,39400000.0
2006-03-24 14:38:00,1.3989,1.3989,1.39857,1.39889,37100000.0
2006-03-24 14:39:00,1.39866,1.39887,1.39834,1.39872,69000002.0
2006-03-24 14:40:00,1.39873,1.39889,1.39864,1.39876,38800000.0
2006-03-24 14:41:00,1.3988,1.39886,1.39864,1.39877,34000000.0
2006-03-24 14:42:00,1.39856,1.39875,1.39811,1.39811,38000000.0
2006-03-24 14:43:00,1.39857,1.39872,1.39855,1.39856,42900000.0
2006-03-24 14:44:00,1.39853,1.39871,1.39848,1.39863,38400000.0
2006-03-24 14:45:00,1.39838,1.39871,1.39818,1.39853,53900000.0
2006-03-24 14:46:00,1.39863,1.39863,1.3983,1.39853,43000000.0
2006-03-24 14:47:00,1.39852,1.39852,1.3982,1.39852,37800000.0
2006-03-24 14:48:00,1.39848,1.39851,1.39819,1.39851,35000000.0
2006-03-24 14:49:00,1.39847,1.39871,1.3984,1.39848,51200000.0
2006-03-24 14:50:00,1.39831,1.39864,1.39831,1.39864,34600000.0
2006-03-24 14:51:00,1.39869,1.39876,1.39854,1.39861,23200000.0
2006-03-24 14:52:00,1.3986,1.39874,1.39845,1.39867,29200000.0
2006-03-24 14:53:00,1.39866,1.39886,1.39837,1.39861,26000000.0
2006-03-24 14:54:00,1.3987,1.3987,1.39819,1.39824,31200000.0
2006-03-24 14:55:00,1.39857,1.39861,1.39821,1.3984,35000000.0
2006-03-24 14:56:00,1.3986,1.39869,1.39856,1.39859,45800001.0
2006-03-24 14:57:00,1.39878,1.39881,1.39869,1.39871,42600000.0
2006-03-24 14:58:00,1.39855,1.39896,1.39855,1.39872,42800000.0
2006-03-24 14:59:00,1.399,1.39935,1.399,1.39926,41000000.0
2006-03-24 15:00:00,1.39931,1.39931,1.39896,1.39896,35200000.0
2006-03-24 15:01:00,1.3994,1.3995,1.39921,1.39933,46800000.0
2006-03-24 15:02:00,1.39929,1.39946,1.39912,1.39946,37600000.0
2006-03-24 15:03:00,1.39941,1.39942,1.39893,1.39922,35200000.0
2006-03-24 15:04:00,1.39923,1.39946,1.39919,1.39936,30400000.0
2006-03-24 15:05:00,1.39925,1.39942,1.39922,1.39942,44600000.0
2006-03-24 15:06:00,1.39957,1.39969,1.39924,1.39955,40500000.0
2006-03-24 15:07:00,1.39976,1.39985,1.39953,1.39975,39200000.0
2006-03-24 15:08:00,1.39968,1.39996,1.39965,1.39965,46800000.0
2006-03-24 15:09:00,1.39958,1.39969,1.39918,1.39945,43400000.0
2006-03-24 15:10:00,1.39942,1.39955,1.39933,1.39937,35800000.0
2006-03-24 15:11:00,1.3994,1.39955,1.39929,1.39929,29400000.0
2006-03-24 15:12:00,1.3992,1.39946,1.3992,1.39921,24600000.0
2006-03-24 15:13:00,1.39928,1.39928,1.3991,1.39917,36200000.0
2006-03-24 15:14:00,1.39893,1.39917,1.39891,1.39891,44700000.0
2006-03-24 15:15:00,1.39913,1.39921,1.39874,1.39921,38000000.0
2006-03-24 15:16:00,1.39922,1.39929,1.39917,1.3992,23600000.0
2006-03-24 15:17:00,1.39922,1.39932,1.39913,1.3993,39200000.0
2006-03-24 15:18:00,1.39923,1.39948,1.39906,1.39948,27600000.0
2006-03-24 15:19:00,1.39941,1.39941,1.39902,1.39902,48300000.0
2006-03-24 15:20:00,1.39909,1.39932,1.39909,1.39921,33000000.0
2006-03-24 15:21:00,1.39907,1.39907,1.3988,1.39891,45800000.0
2006-03-24 15:22:00,1.39837,1.39854,1.39829,1.39829,41400000.0
2006-03-24 15:23:00,1.39823,1.39823,1.39792,1.39804,40300000.0
2006-03-24 15:24:00,1.39824,1.39824,1.39756,1.39762,15800000.0
2006-03-24 15:25:00,1.39759,1.39766,1.39742,1.39742,34400000.0
2006-03-24 15:26:00,1.39756,1.39767,1.39745,1.39767,30600000.0
2006-03-24 15:27:00,1.3975,1.39789,1.39746,1.39765,42200000.0
2006-03-24 15:28:00,1.39742,1.39758,1.39739,1.39758,39000000.0
2006-03-24 15:29:00,1.39757,1.3976,1.39741,1.39741,45000000.0
2006-03-24 15:30:00,1.39638,1.39831,1.39514,1.39831,36300000.0
2006-03-24 15:31:00,1.39839,1.39844,1.39747,1.39761,35400000.0
2006-03-24 15:32:00,1.39768,1.39773,1.39729,1.39748,37200000.0
2006-03-24 15:33:00,1.3973,1.39735,1.39705,1.39735,35600000.0
2006-03-24 15:34:00,1.3973,1.3975,1.39709,1.39723,25400000.0
2006-03-24 15:35:00,1.39731,1.39743,1.39687,1.39687,27000000.0
2006-03-24 15:36:00,1.39708,1.39718,1.39679,1.39708,48000000.0
2006-03-24 15:37:00,1.39732,1.39744,1.39698,1.39742,30200000.0
2006-03-24 15:38:00,1.39746,1.39758,1.39717,1.39738,37600000.0
2006-03-24 15:39:00,1.3974,1.39746,1.3968,1.39723,32800000.0
2006-03-24 15:40:00,1.39745,1.39763,1.39736,1.39743,50400001.0
2006-03-24 15:41:00,1.39768,1.3977,1.39707,1.39755,30400000.0
2006-03-24 15:42:00,1.39738,1.39738,1.39677,1.39693,32800000.0
2006-03-24 15:43:00,1.39683,1.39754,1.39671,1.39699,46800000.0
2006-03-24 15:44:00,1.39678,1.39702,1.39659,1.39667,27400000.0
2006-03-24 15:45:00,1.39661,1.39735,1.39661,1.39727,46000000.0
2006-03-24 15:46:00,1.39742,1.39749,1.39685,1.39692,30200000.0
2006-03-24 15:47:00,1.39682,1.39698,1.39647,1.39698,49600000.0
2006-03-24 15:48:00,1.39695,1.39715,1.39664,1.39666,45800001.0
2006-03-24 15:49:00,1.39636,1.39661,1.39624,1.39658,45600000.0
2006-03-24 15:50:00,1.3965,1.39662,1.39585,1.39585,45400000.0
2006-03-24 15:51:00,1.39536,1.39545,1.39503,1.39514,30600000.0
2006-03-24 15:52:00,1.39492,1.39518,1.39468,1.3948,37800000.0
2006-03-24 15:53:00,1.3949,1.39516,1.3949,1.39514,54400000.0
2006-03-24 15:54:00,1.39549,1.39604,1.39549,1.39584,28900000.0
2006-03-24 15:55:00,1.39607,1.39646,1.39607,1.39617,24600000.0
2006-03-24 15:56:00,1.39623,1.39672,1.39605,1.39645,40000000.0
2006-03-24 15:57:00,1.39635,1.39682,1.39635,1.39677,78300000.0
2006-03-24 15:58:00,1.397,1.397,1.39655,1.39675,36800000.0
2006-03-24 15:59:00,1.39667,1.39708,1.39658,1.39674,46400000.0
2006-03-24 16:00:00,1.39668,1.39685,1.39627,1.39679,44500000.0
2006-03-24 16:01:00,1.39683,1.39692,1.39664,1.39669,24600000.0
2006-03-24 16:02:00,1.39661,1.39661,1.39616,1.39647,25600000.0
2006-03-24 16:03:00,1.39636,1.39666,1.39636,1.39647,37600000.0
2006-03-24 16:04:00,1.39641,1.39675,1.39632,1.39633,28000000.0
2006-03-24 16:05:00,1.39634,1.39696,1.39634,1.39696,34800000.0
2006-03-24 16:06:00,1.39698,1.39731,1.39675,1.39675,42400000.0
2006-03-24 16:07:00,1.39684,1.39718,1.39684,1.39691,64800002.0
2006-03-24 16:08:00,1.39698,1.39698,1.3968,1.39684,36600000.0
2006-03-24 16:09:00,1.39655,1.39673,1.39646,1.39667,46100000.0
2006-03-24 16:10:00,1.39674,1.39683,1.39661,1.39668,29200000.0
2006-03-24 16:11:00,1.39636,1.39672,1.39636,1.39669,38800000.0
2006-03-24 16:12:00,1.3967,1.39702,1.39665,1.39676,32500000.0
2006-03-24 16:13:00,1.39669,1.39684,1.39652,1.39684,21800000.0
2006-03-24 16:14:00,1.39662,1.39703,1.39646,1.39703,42400000.0
2006-03-24 16:15:00,1.39674,1.39703,1.39674,1.39703,35600000.0
2006-03-24 16:16:00,1.39695,1.39718,1.39694,1.39706,50500000.0
2006-03-24 16:17:00,1.39686,1.39712,1.39679,1.39699,28400000.0
2006-03-24 16:18:00,1.39694,1.39694,1.39678,1.39678,22400000.0
2006-03-24 16:19:00,1.39671,1.39689,1.39637,1.39689,25600000.0
2006-03-24 16:20:00,1.39694,1.39704,1.39686,1.39688,53000000.0
2006-03-24 16:21:00,1.39684,1.3971,1.39669,1.3971,35400000.0
2006-03-24 16:22:00,1.39717,1.3974,1.39711,1.39711,53200000.0
2006-03-24 16:23:00,1.39712,1.39734,1.39706,1.39734,30800000.0
2006-03-24 16:24:00,1.3975,1.39754,1.39721,1.39731,29600000.0
2006-03-24 16:25:00,1.39751,1.39774,1.39697,1.39759,40400000.0
2006-03-24 16:26:00,1.39766,1.39775,1.39746,1.39746,61400000.0
2006-03-24 16:27:00,1.39736,1.39789,1.39736,1.39763,42300000.0
2006-03-24 16:28:00,1.39801,1.3981,1.39772,1.39788,84800000.0
2006-03-24 16:29:00,1.398,1.39805,1.39782,1.39805,37500000.0
2006-03-24 16:30:00,1.39804,1.39811,1.39797,1.39801,41600000.0
2006-03-24 16:31:00,1.39796,1.39797,1.3978,1.39783,42800000.0
2006-03-24 16:32:00,1.39821,1.39831,1.3978,1.39831,34500000.0
2006-03-24 16:33:00,1.39831,1.39843,1.39819,1.39843,34600000.0
2006-03-24 16:34:00,1.39845,1.39845,1.39807,1.39815,62400000.0
2006-03-24 16:35:00,1.39821,1.39833,1.39814,1.39833,27600000.0
2006-03-24 16:36:00,1.39816,1.39837,1.39789,1.3981,31600000.0
2006-03-24 16:37:00,1.39813,1.39828,1.39795,1.39811,38400000.0
2006-03-24 16:38:00,1.39808,1.39821,1.39781,1.39801,51600000.0
2006-03-24 16:39:00,1.39807,1.39818,1.39797,1.39818,30400000.0
2006-03-24 16:40:00,1.39803,1.39804,1.39797,1.398,43500000.0
2006-03-24 16:41:00,1.39751,1.39805,1.39751,1.39779,45200000.0
2006-03-24 16:42:00,1.39787,1.39801,1.39777,1.39786,26600000.0
2006-03-24 16:43:00,1.3979,1.3981,1.3979,1.39807,58100000.0
2006-03-24 16:44:00,1.39812,1.3982,1.39794,1.3982,28400000.0
2006-03-24 16:45:00,1.39798,1.39817,1.39795,1.39799,36800000.0
2006-03-24 16:46:00,1.39826,1.39826,1.39798,1.39813,45600000.0
2006-03-24 16:47:00,1.39826,1.39848,1.39818,1.3983,60800001.0
2006-03-24 16:48:00,1.39857,1.39857,1.39823,1.39826,47700000.0
2006-03-24 16:49:00,1.39818,1.39818,1.39794,1.39798,33200000.0
2006-03-24 16:50:00,1.39793,1.39793,1.39778,1.39781,54200001.0
2006-03-24 16:51:00,1.3979,1.398,1.39777,1.398,30400000.0
2006-03-24 16:52:00,1.39814,1.39848,1.39814,1.39817,29600000.0
2006-03-24 16:53:00,1.39819,1.39856,1.39811,1.39856,83800002.0
2006-03-24 16:54:00,1.39863,1.39873,1.39845,1.39868,54200001.0
2006-03-24 16:55:00,1.39893,1.39903,1.3988,1.39901,26000000.0
2006-03-24 16:56:00,1.399,1.39908,1.39887,1.39887,33000000.0
2006-03-24 16:57:00,1.39881,1.39892,1.39858,1.39858,32600000.0
2006-03-24 16:58:00,1.39835,1.39851,1.39826,1.39832,37600000.0
2006-03-24 16:59:00,1.39833,1.39847,1.39814,1.39847,21200000.0
2006-03-24 17:00:00,1.39828,1.39918,1.39808,1.39918,60400000.0
2006-03-24 17:01:00,1.3994,1.40092,1.3994,1.39995,47400000.0
2006-03-24 17:02:00,1.39991,1.40016,1.39981,1.40012,19600000.0
2006-03-24 17:03:00,1.40031,1.40064,1.40026,1.40036,29000000.0
2006-03-24 17:04:00,1.40035,1.40062,1.4002,1.40047,24400000.0
2006-03-24 17:05:00,1.40023,1.4014,1.40002,1.40136,50900000.0
2006-03-24 17:06:00,1.40142,1.40163,1.40117,1.4015,22000000.0
2006-03-24 17:07:00,1.40154,1.40157,1.40101,1.40119,40600000.0
2006-03-24 17:08:00,1.40089,1.40111,1.40079,1.40087,21800000.0
2006-03-24 17:09:00,1.40099,1.40169,1.40072,1.40169,57300000.0
2006-03-24 17:10:00,1.40173,1.40188,1.40079,1.40079,25800000.0
2006-03-24 17:11:00,1.40058,1.40064,1.40034,1.40047,28000000.0
2006-03-24 17:12:00,1.40045,1.40104,1.40045,1.40096,26800000.0
2006-03-24 17:13:00,1.40085,1.40111,1.4004,1.40068,29000000.0
2006-03-24 17:14:00,1.40081,1.40127,1.40081,1.40102,46800000.0
2006-03-24 17:15:00,1.40126,1.40129,1.40082,1.40082,19200000.0
2006-03-24 17:16:00,1.40085,1.40115,1.40085,1.40099,31800000.0
2006-03-24 17:17:00,1.40112,1.40169,1.401,1.40137,29800000.0
2006-03-24 17:18:00,1.40162,1.40167,1.40109,1.40162,40000000.0
2006-03-24 17:19:00,1.40173,1.40197,1.40152,1.40197,30800000.0
2006-03-24 17:20:00,1.40197,1.40226,1.40185,1.40197,27900000.0
2006-03-24 17:21:00,1.40226,1.40226,1.40137,1.40168,55600000.0
2006-03-24 17:22:00,1.40149,1.40176,1.40149,1.4016,76500000.0
2006-03-24 17:23:00,1.40113,1.40153,1.40113,1.40153,25800000.0
2006-03-24 17:24:00,1.40162,1.40219,1.40162,1.40219,36800000.0
2006-03-24 17:25:00,1.40215,1.40232,1.40171,1.40208,31000000.0
2006-03-24 17:26:00,1.40213,1.40237,1.40205,1.40211,41400000.0
2006-03-24 17:27:00,1.40224,1.40225,1.40191,1.402,47100000.0
2006-03-24 17:28:00,1.40217,1.40238,1.40216,1.40236,35000000.0
2006-03-24 17:29:00,1.40242,1.40265,1.40214,1.40242,44400000.0
2006-03-24 17:30:00,1.40237,1.40264,1.4018,1.40264,49400000.0
2006-03-24 17:31:00,1.40256,1.40328,1.40249,1.40279,35700000.0
2006-03-24 17:32:00,1.40251,1.40325,1.40251,1.40312,25900000.0
2006-03-24 17:33:00,1.40315,1.40315,1.40283,1.40283,66900001.0
2006-03-24 17:34:00,1.4028,1.40295,1.40233,1.40268,46700000.0
2006-03-24 17:35:00,1.40265,1.40282,1.40251,1.40277,42800001.0
2006-03-24 17:36:00,1.40276,1.4028,1.40246,1.40273,67400000.0
2006-03-24 17:37:00,1.40307,1.4033,1.40269,1.40328,38800000.0
2006-03-24 17:38:00,1.40288,1.4029,1.40219,1.40219,34400000.0
2006-03-24 17:39:00,1.40249,1.40277,1.40249,1.40273,40400000.0
2006-03-24 17:40:00,1.40242,1.40276,1.40242,1.4025,51200000.0
2006-03-24 17:41:00,1.40231,1.40254,1.40201,1.40207,51300000.0
2006-03-24 17:42:00,1.40217,1.40242,1.40206,1.40227,35000000.0
2006-03-24 17:43:00,1.40235,1.40243,1.40192,1.40202,46800000.0
2006-03-24 17:44:00,1.40202,1.40258,1.40202,1.40245,44400000.0
2006-03-24 17:45:00,1.40257,1.40276,1.40236,1.40256,34800000.0
2006-03-24 17:46:00,1.40255,1.40278,1.40239,1.40259,53200000.0
2006-03-24 17:47:00,1.40247,1.4027,1.40247,1.40261,27800000.0
2006-03-24 17:48:00,1.40272,1.40297,1.40229,1.40297,46900000.0
2006-03-24 17:49:00,1.403,1.40302,1.40251,1.40291,24200000.0
2006-03-24 17:50:00,1.40296,1.40296,1.40238,1.40257,25800000.0
2006-03-24 17:51:00,1.40255,1.40276,1.40214,1.40214,32600000.0
2006-03-24 17:52:00,1.40236,1.40252,1.40224,1.40252,32800000.0
2006-03-24 17:53:00,1.40257,1.40273,1.40251,1.40268,44500000.0
2006-03-24 17:54:00,1.40258,1.40273,1.40212,1.40251,61000000.0
2006-03-24 17:55:00,1.40246,1.40276,1.4019,1.40276,50000000.0
2006-03-24 17:56:00,1.40268,1.40285,1.40252,1.40252,14800000.0
2006-03-24 17:57:00,1.40261,1.40276,1.40225,1.40247,40700000.0
2006-03-24 17:58:00,1.40262,1.40262,1.40216,1.40233,30400000.0
2006-03-24 17:59:00,1.40216,1.40226,1.40159,1.40187,39800000.0
2006-03-24 18:00:00,1.40188,1.40206,1.40168,1.40194,33800000.0
2006-03-24 18:01:00,1.40215,1.40217,1.40182,1.40199,44400000.0
2006-03-24 18:02:00,1.40216,1.40274,1.40216,1.4026,49400000.0
2006-03-24 18:03:00,1.40237,1.40256,1.40201,1.40201,58000000.0
2006-03-24 18:04:00,1.40228,1.40245,1.40221,1.40225,40800000.0
2006-03-24 18:05:00,1.40243,1.40249,1.40235,1.4024,21400000.0
2006-03-24 18:06:00,1.40238,1.40295,1.40238,1.40275,61900000.0
2006-03-24 18:07:00,1.40299,1.40299,1.40249,1.40284,26800000.0
2006-03-24 18:08:00,1.40278,1.40306,1.40259,1.40266,44800000.0
2006-03-24 18:09:00,1.40269,1.40283,1.40259,1.40264,47800001.0
2006-03-24 18:10:00,1.40271,1.40271,1.40229,1.40243,26200000.0
2006-03-24 18:11:00,1.4025,1.4025,1.4021,1.40215,44500000.0
2006-03-24 18:12:00,1.402,1.40217,1.4019,1.40202,39200000.0
2006-03-24 18:13:00,1.40205,1.40232,1.40197,1.40224,38200000.0
2006-03-24 18:14:00,1.40184,1.40256,1.40184,1.40244,26200000.0
2006-03-24 18:15:00,1.40243,1.40265,1.4024,1.40243,51800000.0
2006-03-24 18:16:00,1.40253,1.40256,1.40229,1.40229,23000000.0
2006-03-24 18:17:00,1.40232,1.40244,1.40229,1.40229,38800000.0
2006-03-24 18:18:00,1.40253,1.40272,1.40228,1.40249,35200000.0
2006-03-24 18:19:00,1.40271,1.40271,1.40244,1.4025,34200000.0
2006-03-24 18:20:00,1.40261,1.40294,1.40261,1.40275,28400000.0
2006-03-24 18:21:00,1.40287,1.40292,1.40271,1.40288,48300000.0
2006-03-24 18:22:00,1.40296,1.40316,1.40292,1.40301,28600000.0
2006-03-24 18:23:00,1.40295,1.4033,1.40295,1.40322,35400000.0
2006-03-24 18:24:00,1.40316,1.40316,1.40289,1.40292,54200000.0
2006-03-24 18:25:00,1.4032,1.40354,1.40317,1.40348,41700000.0
2006-03-24 18:26:00,1.40344,1.40347,1.40301,1.40301,32200000.0
2006-03-24 18:27:00,1.4029,1.40328,1.40285,1.40316,35800000.0
2006-03-24 18:28:00,1.40312,1.40372,1.40312,1.40372,48400000.0
2006-03-24 18:29:00,1.40409,1.40445,1.40396,1.40429,52000000.0
2006-03-24 18:30:00,1.40434,1.40434,1.40384,1.40396,36200000.0
2006-03-24 18:31:00,1.40414,1.40414,1.40375,1.4039,21000000.0
2006-03-24 18:32:00,1.40401,1.40404,1.4038,1.40404,32800000.0
2006-03-24 18:33:00,1.40405,1.40408,1.4038,1.40385,54200000.0
2006-03-24 18:34:00,1.40389,1.40395,1.40368,1.4039,42600000.0
2006-03-24 18:35:00,1.40403,1.40403,1.4036,1.40383,44600000.0
2006-03-24 18:36:00,1.4036,1.40381,1.40354,1.40355,60600000.0
2006-03-24 18:37:00,1.40367,1.40376,1.40347,1.40376,35200000.0
2006-03-24 18:38:00,1.4036,1.40383,1.40348,1.40375,45400000.0
2006-03-24 18:39:00,1.40346,1.40401,1.40346,1.40401,42400001.0
2006-03-24 18:40:00,1.40409,1.40429,1.4038,1.40404,24100000.0
2006-03-24 18:41:00,1.40414,1.40435,1.40404,1.40412,23600000.0
2006-03-24 18:42:00,1.40412,1.4045,1.40412,1.40445,50100000.0
2006-03-24 18:43:00,1.40433,1.40462,1.40416,1.40416,37600000.0
2006-03-24 18:44:00,1.40424,1.40435,1.40415,1.40415,39000000.0
2006-03-24 18:45:00,1.40427,1.40431,1.40408,1.40409,39000000.0
2006-03-24 18:46:00,1.40436,1.40455,1.40436,1.40437,25400000.0
2006-03-24 18:47:00,1.40453,1.40453,1.40437,1.40443,23000000.0
2006-03-24 18:48:00,1.40425,1.40468,1.40404,1.40458,38600000.0
2006-03-24 18:49:00,1.40455,1.40455,1.4041,1.40422,22400000.0
2006-03-24 18:50:00,1.4043,1.40455,1.40423,1.40442,41800001.0
2006-03-24 18:51:00,1.40467,1.40498,1.40463,1.40477,41400000.0
2006-03-24 18:52:00,1.40452,1.40476,1.40447,1.40447,47000000.0
2006-03-24 18:53:00,1.40451,1.40473,1.40451,1.40452,24200000.0
2006-03-24 18:54:00,1.40466,1.40466,1.40425,1.40445,31500000.0
2006-03-24 18:55:00,1.40444,1.40465,1.40414,1.40424,23400000.0
2006-03-24 18:56:00,1.40412,1.40456,1.40405,1.40405,58400001.0
2006-03-24 18:57:00,1.40433,1.40433,1.4041,1.40421,30200000.0
2006-03-24 18:58:00,1.40415,1.40429,1.4041,1.40416,31300000.0
2006-03-24 18:59:00,1.40423,1.40442,1.40381,1.40442,38000000.0
2006-03-24 19:00:00,1.40445,1.40445,1.40387,1.40445,61300000.0
2006-03-24 19:01:00,1.40463,1.4047,1.4045,1.40466,38400000.0
2006-03-24 19:02:00,1.40472,1.40474,1.40455,1.40455,34600000.0
2006-03-24 19:03:00,1.40434,1.40462,1.40421,1.40453,58500000.0
2006-03-24 19:04:00,1.4045,1.40457,1.40418,1.40437,39800000.0
2006-03-24 19:05:00,1.4044,1.40459,1.40431,1.40445,29400000.0
2006-03-24 19:06:00,1.40447,1.40447,1.40422,1.40422,36700000.0
2006-03-24 19:07:00,1.40407,1.40423,1.40385,1.40417,56800000.0
2006-03-24 19:08:00,1.40393,1.40407,1.40393,1.40398,30400000.0
2006-03-24 19:09:00,1.40392,1.40392,1.40379,1.40381,53300000.0
2006-03-24 19:10:00,1.40387,1.40387,1.40322,1.40322,46500000.0
2006-03-24 19:11:00,1.40377,1.404,1.40377,1.40388,36000000.0
2006-03-24 19:12:00,1.40361,1.404,1.40361,1.40393,31800000.0
2006-03-24 19:13:00,1.40398,1.40407,1.40379,1.40404,39900000.0
2006-03-24 19:14:00,1.40386,1.40409,1.40367,1.40397,50300000.0
2006-03-24 19:15:00,1.40371,1.40371,1.40333,1.40347,28600000.0
2006-03-24 19:16:00,1.40319,1.40346,1.40319,1.40319,39800000.0
2006-03-24 19:17:00,1.40315,1.40324,1.40301,1.40309,44000000.0
2006-03-24 19:18:00,1.40311,1.40315,1.40285,1.40315,26400000.0
2006-03-24 19:19:00,1.40349,1.40366,1.40292,1.40366,48400000.0
2006-03-24 19:20:00,1.40384,1.40385,1.40352,1.40375,39900000.0
2006-03-24 19:21:00,1.40358,1.40386,1.40353,1.40386,28000000.0
2006-03-24 19:22:00,1.40406,1.40418,1.40395,1.40414,29000000.0
2006-03-24 19:23:00,1.40408,1.40446,1.40384,1.40446,43400000.0
2006-03-24 19:24:00,1.40448,1.40449,1.40432,1.40441,43600000.0
2006-03-24 19:25:00,1.40449,1.40449,1.40426,1.40446,30200000.0
2006-03-24 19:26:00,1.40426,1.40455,1.40408,1.40441,39800000.0
2006-03-24 19:27:00,1.40416,1.40417,1.40368,1.404,29400000.0
2006-03-24 19:28:00,1.40383,1.40407,1.40372,1.404,31000000.0
2006-03-24 19:29:00,1.40386,1.404,1.40358,1.40398,35200000.0
2006-03-24 19:30:00,1.40396,1.40396,1.40356,1.40363,49800000.0
2006-03-24 19:31:00,1.40367,1.40367,1.40353,1.40362,55100000.0
2006-03-24 19:32:00,1.40349,1.40374,1.40349,1.40362,33000000.0
2006-03-24 19:33:00,1.40361,1.40365,1.40335,1.40358,53400001.0
2006-03-24 19:34:00,1.40359,1.40367,1.40346,1.40347,25800000.0
2006-03-24 19:35:00,1.4036,1.40373,1.4033,1.40368,29800000.0
2006-03-24 19:36:00,1.40352,1.40371,1.40342,1.40342,37400001.0
2006-03-24 19:37:00,1.40354,1.40366,1.40319,1.40319,45200000.0
2006-03-24 19:38:00,1.40305,1.40362,1.40305,1.40344,31400000.0
2006-03-24 19:39:00,1.40362,1.40369,1.4035,1.40369,30400000.0
2006-03-24 19:40:00,1.40357,1.4036,1.40337,1.40349,43400000.0
2006-03-24 19:41:00,1.4035,1.40384,1.4035,1.40367,40200000.0
2006-03-24 19:42:00,1.40362,1.40394,1.40359,1.40394,41600000.0
2006-03-24 19:43:00,1.40387,1.40399,1.40353,1.40382,28600000.0
2006-03-24 19:44:00,1.40368,1.40389,1.40368,1.40389,52900000.0
2006-03-24 19:45:00,1.4038,1.40403,1.40379,1.40402,42200000.0
2006-03-24 19:46:00,1.40402,1.40424,1.40368,1.40368,45100000.0
2006-03-24 19:47:00,1.40399,1.40419,1.40394,1.40414,30200000.0
2006-03-24 19:48:00,1.40424,1.40424,1.40416,1.40418,42000000.0
2006-03-24 19:49:00,1.40416,1.40425,1.40411,1.40411,40600001.0
2006-03-24 19:50:00,1.40436,1.40436,1.40406,1.40422,35600000.0
2006-03-24 19:51:00,1.40406,1.40427,1.40406,1.4042,61000001.0
2006-03-24 19:52:00,1.40422,1.40445,1.40415,1.40435,37800000.0
2006-03-24 19:53:00,1.40433,1.40449,1.40424,1.40429,37600000.0
2006-03-24 19:54:00,1.40427,1.40445,1.40427,1.40443,19600000.0
2006-03-24 19:55:00,1.40443,1.4046,1.4044,1.40441,32800000.0
2006-03-24 19:56:00,1.40447,1.40474,1.40444,1.4046,34000000.0
2006-03-24 19:57:00,1.40452,1.40457,1.40425,1.40439,24000000.0
2006-03-24 19:58:00,1.40423,1.40438,1.40423,1.40423,30600000.0
2006-03-24 19:59:00,1.40441,1.40467,1.40441,1.40463,22200000.0
2006-03-24 20:00:00,1.40468,1.40484,1.40436,1.40436,29600000.0
2006-03-24 20:01:00,1.40474,1.40475,1.40445,1.40449,46600000.0
2006-03-24 20:02:00,1.40454,1.40462,1.40441,1.40456,35200000.0
2006-03-24 20:03:00,1.40478,1.40482,1.40459,1.40469,49900001.0
2006-03-24 20:04:00,1.40468,1.40482,1.40443,1.40461,49900000.0
2006-03-24 20:05:00,1.40444,1.40461,1.40436,1.40436,41400000.0
2006-03-24 20:06:00,1.40465,1.40483,1.40459,1.40483,23200000.0
2006-03-24 20:07:00,1.40465,1.40527,1.40448,1.40527,37200001.0
2006-03-24 20:08:00,1.40541,1.40544,1.40506,1.40533,23400000.0
2006-03-24 20:09:00,1.40539,1.40541,1.40514,1.40514,24600000.0
2006-03-24 20:10:00,1.40458,1.40511,1.40458,1.40511,53800000.0
2006-03-24 20:11:00,1.40508,1.40508,1.40469,1.40481,26800000.0
2006-03-24 20:12:00,1.40496,1.40496,1.40432,1.40487,38800000.0
2006-03-24 20:13:00,1.40502,1.40528,1.40502,1.40526,24200000.0
2006-03-24 20:14:00,1.40516,1.40534,1.40462,1.40534,38000000.0
2006-03-24 20:15:00,1.40549,1.40563,1.40543,1.40561,40200000.0
2006-03-24 20:16:00,1.4055,1.40577,1.40539,1.40539,53600000.0
2006-03-24 20:17:00,1.40534,1.40546,1.40493,1.40542,39400000.0
2006-03-24 20:18:00,1.40538,1.4054,1.40519,1.40526,47000000.0
2006-03-24 20:19:00,1.40551,1.40552,1.40529,1.40533,46600000.0
2006-03-24 20:20:00,1.4053,1.4053,1.40504,1.40527,35900000.0
2006-03-24 20:21:00,1.40509,1.40521,1.40508,1.40514,37800000.0
2006-03-24 20:22:00,1.40516,1.40521,1.40499,1.40511,29200000.0
2006-03-24 20:23:00,1.40515,1.40523,1.40484,1.40507,50200000.0
2006-03-24 20:24:00,1.40522,1.40522,1.405,1.405,43300000.0
2006-03-24 20:25:00,1.40537,1.40549,1.40517,1.40527,56600000.0
2006-03-24 20:26:00,1.40539,1.40539,1.40487,1.40519,37600000.0
2006-03-24 20:27:00,1.40511,1.40531,1.40469,1.40515,39800000.0
2006-03-24 20:28:00,1.40521,1.40539,1.4051,1.40525,22200000.0
2006-03-24 20:29:00,1.40523,1.40528,1.40476,1.40516,27800000.0
2006-03-24 20:30:00,1.40521,1.40521,1.40508,1.40519,37800000.0
2006-03-24 20:31:00,1.40509,1.40517,1.40475,1.40515,45300000.0
2006-03-24 20:32:00,1.40491,1.40509,1.40465,1.405,29200000.0
2006-03-24 20:33:00,1.40499,1.40499,1.40482,1.40498,37800000.0
2006-03-24 20:34:00,1.40483,1.40493,1.40467,1.40487,55600000.0
2006-03-24 20:35:00,1.40471,1.40492,1.40465,1.40478,31000000.0
2006-03-24 20:36:00,1.40493,1.40519,1.40489,1.40499,45600000.0
2006-03-24 20:37:00,1.40495,1.40504,1.40475,1.40489,40700000.0
2006-03-24 20:38:00,1.40499,1.40509,1.40477,1.40477,60300000.0
2006-03-24 20:39:00,1.40462,1.40474,1.40429,1.40452,49200000.0
2006-03-24 20:40:00,1.40451,1.40475,1.40441,1.40447,45300000.0
2006-03-24 20:41:00,1.40453,1.40467,1.40438,1.40462,49600000.0
2006-03-24 20:42:00,1.40448,1.4047,1.4042,1.4047,45000000.0
2006-03-24 20:43:00,1.40461,1.40474,1.40423,1.40423,38200000.0
2006-03-24 20:44:00,1.40453,1.4046,1.40423,1.40453,26000000.0
2006-03-24 20:45:00,1.40435,1.40455,1.4043,1.4043,30000000.0
2006-03-24 20:46:00,1.40461,1.40461,1.40446,1.40453,39500000.0
2006-03-24 20:47:00,1.40459,1.40459,1.40419,1.40444,44400001.0
2006-03-24 20:48:00,1.40446,1.4047,1.40446,1.40456,52200000.0
2006-03-24 20:49:00,1.40453,1.40463,1.40453,1.4046,21000000.0
2006-03-24 20:50:00,1.40453,1.40459,1.40448,1.40456,29300000.0
2006-03-24 20:51:00,1.40445,1.40468,1.40445,1.40455,18600000.0
2006-03-24 20:52:00,1.40454,1.40466,1.4045,1.40453,27900000.0
2006-03-24 20:53:00,1.40431,1.40451,1.40431,1.40444,32800000.0
2006-03-24 20:54:00,1.40413,1.40446,1.40413,1.40436,52500000.0
2006-03-24 20:55:00,1.40427,1.40454,1.40421,1.40449,24000000.0
2006-03-24 20:56:00,1.40429,1.40439,1.40422,1.40439,27000000.0
2006-03-24 20:57:00,1.40437,1.40445,1.4043,1.40433,24500000.0
2006-03-24 20:58:00,1.4044,1.40451,1.40432,1.40442,43200000.0
2006-03-24 20:59:00,1.40443,1.40463,1.40443,1.40452,46900000.0
2006-03-24 21:00:00,1.40442,1.40457,1.40417,1.40447,26800000.0
2006-03-24 21:01:00,1.40455,1.40489,1.40425,1.40425,30300000.0
2006-03-24 21:02:00,1.40469,1.40491,1.40444,1.40487,46600000.0
2006-03-24 21:03:00,1.40475,1.40475,1.4046,1.4046,29000000.0
2006-03-24 21:04:00,1.40475,1.40475,1.40452,1.40466,17000000.0
2006-03-24 21:05:00,1.40432,1.40476,1.40432,1.40461,32300000.0
2006-03-24 21:06:00,1.40469,1.40469,1.40445,1.40467,37800000.0
2006-03-24 21:07:00,1.40473,1.40473,1.40455,1.40457,46600001.0
2006-03-24 21:08:00,1.40452,1.40471,1.40452,1.40471,35200000.0
2006-03-24 21:09:00,1.4047,1.4047,1.40436,1.40453,40700000.0
2006-03-24 21:10:00,1.4045,1.4045,1.40414,1.40424,61200001.0
2006-03-24 21:11:00,1.40435,1.40458,1.40416,1.40424,42600001.0
2006-03-24 21:12:00,1.40437,1.40453,1.40423,1.40439,55500000.0
2006-03-24 21:13:00,1.40427,1.40449,1.40426,1.4043,54000000.0
2006-03-24 21:14:00,1.40423,1.40453,1.4042,1.40434,33500000.0
2006-03-24 21:15:00,1.40437,1.40458,1.40435,1.40438,45400000.0
2006-03-24 21:16:00,1.404,1.40446,1.404,1.40445,28800000.0
2006-03-24 21:17:00,1.4044,1.40463,1.4042,1.4042,46800000.0
2006-03-24 21:18:00,1.40457,1.40457,1.40381,1.40433,20800000.0
2006-03-24 21:19:00,1.40448,1.40451,1.40437,1.40444,35300000.0
2006-03-24 21:20:00,1.40451,1.40468,1.40445,1.40451,33100000.0
2006-03-24 21:21:00,1.40447,1.40474,1.40447,1.40453,40000000.0
2006-03-24 21:22:00,1.40409,1.40456,1.40409,1.40441,29200000.0
2006-03-24 21:23:00,1.40439,1.40451,1.40401,1.40401,50300000.0
2006-03-24 21:24:00,1.40434,1.40463,1.4042,1.40438,51100000.0
2006-03-24 21:25:00,1.40438,1.40461,1.40418,1.40418,56600000.0
2006-03-24 21:26:00,1.40436,1.40438,1.40416,1.40416,28200000.0
2006-03-24 21:27:00,1.40433,1.40447,1.40433,1.4044,33400000.0
2006-03-24 21:28:00,1.40433,1.40446,1.40433,1.40438,28000000.0
2006-03-24 21:29:00,1.40441,1.40445,1.40416,1.40416,58500001.0
2006-03-24 21:30:00,1.40411,1.40427,1.40402,1.40416,37600000.0
2006-03-24 21:31:00,1.40421,1.40433,1.40412,1.40428,17800000.0
2006-03-24 21:32:00,1.40437,1.40441,1.40427,1.4043,25800000.0
2006-03-24 21:33:00,1.40435,1.40442,1.40411,1.40424,43300000.0
2006-03-24 21:34:00,1.40429,1.40433,1.40421,1.40429,39400000.0
2006-03-24 21:35:00,1.40419,1.40422,1.40385,1.40422,21800000.0
2006-03-24 21:36:00,1.40424,1.40424,1.40382,1.40394,50600000.0
2006-03-24 21:37:00,1.4039,1.4039,1.40359,1.40362,23000000.0
2006-03-24 21:38:00,1.40374,1.40374,1.40359,1.40366,29500000.0
2006-03-24 21:39:00,1.40346,1.40369,1.40346,1.40364,41100000.0
2006-03-24 21:40:00,1.40348,1.40369,1.40335,1.40339,28000000.0
2006-03-24 21:41:00,1.40331,1.40331,1.403,1.40309,61400001.0
2006-03-24 21:42:00,1.40318,1.40333,1.40296,1.40296,32800000.0
2006-03-24 21:43:00,1.40328,1.40339,1.40322,1.40337,18000000.0
2006-03-24 21:44:00,1.40336,1.40367,1.40336,1.40349,33600000.0
2006-03-24 21:45:00,1.40361,1.40372,1.40361,1.40369,40200000.0
2006-03-24 21:46:00,1.40372,1.40385,1.40338,1.40357,45100000.0
2006-03-24 21:47:00,1.40343,1.40364,1.40343,1.40346,27000000.0
2006-03-24 21:48:00,1.40369,1.40369,1.40327,1.4035,70300000.0
2006-03-24 21:49:00,1.40371,1.40376,1.4036,1.40368,46800000.0
2006-03-24 21:50:00,1.40373,1.40375,1.40355,1.40355,42800000.0
2006-03-24 21:51:00,1.40361,1.4038,1.40361,1.40375,56800000.0
2006-03-24 21:52:00,1.40373,1.40387,1.40368,1.40387,40200000.0
2006-03-24 21:53:00,1.40384,1.40394,1.40372,1.40372,39200000.0
2006-03-24 21:54:00,1.40381,1.4041,1.40381,1.40394,44200000.0
2006-03-24 21:55:00,1.40393,1.40399,1.4038,1.40399,32400000.0
2006-03-24 21:56:00,1.40399,1.40416,1.40388,1.40406,44000000.0
2006-03-24 21:57:00,1.40425,1.40447,1.40396,1.40447,40000000.0
2006-03-24 21:58:00,1.4045,1.4049,1.4045,1.40459,35000000.0
2006-03-24 21:59:00,1.4045,1.40526,1.4045,1.40507,29200000.0
2006-03-24 22:00:00,1.40546,1.40546,1.40508,1.40523,45400000.0
2006-03-24 22:01:00,1.40521,1.40547,1.40503,1.40535,36000000.0
2006-03-24 22:02:00,1.40554,1.40587,1.40554,1.40556,35200000.0
2006-03-24 22:03:00,1.40556,1.40556,1.40528,1.40554,26600000.0
2006-03-24 22:04:00,1.40564,1.40564,1.40542,1.40548,23200000.0
2006-03-24 22:05:00,1.40565,1.40576,1.40556,1.40575,37600000.0
2006-03-24 22:06:00,1.40572,1.40572,1.4053,1.40559,36200000.0
2006-03-24 22:07:00,1.4055,1.40559,1.40517,1.40533,45100001.0
2006-03-24 22:08:00,1.40499,1.40554,1.40499,1.40537,33200000.0
2006-03-24 22:09:00,1.40534,1.40538,1.40503,1.4052,28000000.0
2006-03-24 22:10:00,1.40526,1.40539,1.40518,1.40536,45000000.0
2006-03-24 22:11:00,1.40536,1.40562,1.40535,1.40539,18400000.0
2006-03-24 22:12:00,1.40552,1.40552,1.40524,1.40524,66200000.0
2006-03-24 22:13:00,1.40516,1.40524,1.40512,1.40512,41800000.0
2006-03-24 22:14:00,1.40493,1.40524,1.40487,1.40489,47200000.0
2006-03-24 22:15:00,1.40499,1.4051,1.40483,1.40492,36200000.0
2006-03-24 22:16:00,1.40483,1.40512,1.40479,1.40479,31800000.0
2006-03-24 22:17:00,1.40502,1.40508,1.40483,1.40493,53200002.0
2006-03-24 22:18:00,1.40509,1.40509,1.4049,1.40498,35000000.0
2006-03-24 22:19:00,1.40489,1.40509,1.40489,1.40493,32800000.0
2006-03-24 22:20:00,1.40495,1.40521,1.40491,1.40504,56200000.0
2006-03-24 22:21:00,1.40491,1.40505,1.40468,1.40495,25600000.0
2006-03-24 22:22:00,1.40522,1.40527,1.40503,1.40525,42200000.0
2006-03-24 22:23:00,1.40545,1.40554,1.40525,1.40534,27000000.0
2006-03-24 22:24:00,1.40551,1.40565,1.40537,1.40558,33700000.0
2006-03-24 22:25:00,1.40549,1.40554,1.40538,1.40552,39800000.0
2006-03-24 22:26:00,1.40529,1.40559,1.40529,1.40559,39400001.0
2006-03-24 22:27:00,1.40549,1.40558,1.40527,1.40541,56400001.0
2006-03-24 22:28:00,1.40525,1.40549,1.40518,1.40535,51800000.0
2006-03-24 22:29:00,1.40545,1.40556,1.40532,1.4055,28800000.0
2006-03-24 22:30:00,1.4055,1.40552,1.40535,1.4054,42000000.0
2006-03-24 22:31:00,1.40545,1.40545,1.40475,1.40528,33000000.0
2006-03-24 22:32:00,1.40519,1.40535,1.40512,1.40525,38400000.0
2006-03-24 22:33:00,1.40518,1.40533,1.40507,1.40519,41100000.0
2006-03-24 22:34:00,1.40514,1.40524,1.40488,1.40504,40100000.0
2006-03-24 22:35:00,1.40512,1.40521,1.40508,1.40508,41200000.0
2006-03-24 22:36:00,1.40514,1.40514,1.40446,1.40446,34800000.0
2006-03-24 22:37:00,1.40503,1.40513,1.40494,1.40507,71700000.0
2006-03-24 22:38:00,1.405,1.40513,1.40494,1.40509,37800000.0
2006-03-24 22:39:00,1.40506,1.40515,1.40488,1.40501,31000000.0
2006-03-24 22:40:00,1.40503,1.40509,1.40462,1.40462,44800000.0
2006-03-24 22:41:00,1.4049,1.4052,1.4049,1.40519,35400000.0
2006-03-24 22:42:00,1.40524,1.40524,1.40501,1.40512,35200000.0
2006-03-24 22:43:00,1.40518,1.40529,1.40507,1.40524,31500000.0
2006-03-24 22:44:00,1.40507,1.4052,1.40498,1.4052,40000000.0
2006-03-24 22:45:00,1.40517,1.40533,1.40507,1.40533,22200000.0
2006-03-24 22:46:00,1.40541,1.40558,1.4054,1.40542,30400000.0
2006-03-24 22:47:00,1.40558,1.40564,1.40544,1.40556,55600000.0
2006-03-24 22:48:00,1.40551,1.40599,1.40551,1.40573,37800000.0
2006-03-24 22:49:00,1.40556,1.40571,1.40529,1.4055,27800000.0
2006-03-24 22:50:00,1.40561,1.40578,1.40554,1.40554,30600000.0
2006-03-24 22:51:00,1.40579,1.406,1.40579,1.40595,19600000.0
2006-03-24 22:52:00,1.40586,1.40586,1.4054,1.40543,23200000.0
2006-03-24 22:53:00,1.40559,1.4057,1.40524,1.40568,55400000.0
2006-03-24 22:54:00,1.4056,1.4056,1.40538,1.4054,27800000.0
2006-03-24 22:55:00,1.40565,1.40578,1.40553,1.40553,31800000.0
2006-03-24 22:56:00,1.40569,1.40569,1.40553,1.40565,28000000.0
2006-03-24 22:57:00,1.40548,1.40599,1.40538,1.40569,33600000.0
2006-03-24 22:58:00,1.40588,1.40612,1.40588,1.40611,33200000.0
2006-03-24 22:59:00,1.40627,1.40627,1.40597,1.40623,47400001.0
2006-03-24 23:00:00,1.40614,1.40614,1.40575,1.40575,35600000.0
2006-03-24 23:01:00,1.40586,1.40602,1.40567,1.40595,84000002.0
2006-03-24 23:02:00,1.40581,1.40582,1.40557,1.40557,23000000.0
2006-03-24 23:03:00,1.4057,1.40579,1.40549,1.40549,43500000.0
2006-03-24 23:04:00,1.40545,1.40562,1.40529,1.40562,44700000.0
2006-03-24 23:05:00,1.40568,1.40589,1.40566,1.40578,45000000.0
2006-03-24 23:06:00,1.4055,1.40577,1.40534,1.40571,54700001.0
2006-03-24 23:07:00,1.40545,1.40554,1.40537,1.40537,52600000.0
2006-03-24 23:08:00,1.40546,1.40561,1.40537,1.40545,25200000.0
2006-03-24 23:09:00,1.40549,1.40575,1.40547,1.4055,37700000.0
2006-03-24 23:10:00,1.40543,1.40566,1.40533,1.40555,47000000.0
2006-03-24 23:11:00,1.40565,1.40565,1.4055,1.40558,73100000.0
2006-03-24 23:12:00,1.40577,1.40587,1.40566,1.40578,33400000.0
2006-03-24 23:13:00,1.40518,1.40593,1.40518,1.40558,39800000.0
2006-03-24 23:14:00,1.40565,1.40567,1.40546,1.40555,34600000.0
2006-03-24 23:15:00,1.40559,1.40576,1.40506,1.40555,50800001.0
2006-03-24 23:16:00,1.40559,1.40569,1.40536,1.40569,31200000.0
2006-03-24 23:17:00,1.40576,1.40576,1.40545,1.40545,43500000.0
2006-03-24 23:18:00,1.40558,1.4057,1.40532,1.40549,41800000.0
2006-03-24 23:19:00,1.40523,1.40556,1.40511,1.40511,54000000.0
2006-03-24 23:20:00,1.40522,1.40541,1.40493,1.40514,42700000.0
2006-03-24 23:21:00,1.40513,1.40525,1.4049,1.4049,53800001.0
2006-03-24 23:22:00,1.40485,1.40495,1.4045,1.40495,41000000.0
2006-03-24 23:23:00,1.40441,1.4046,1.40441,1.40448,28000000.0
2006-03-24 23:24:00,1.40431,1.40454,1.40425,1.40425,52800001.0
2006-03-24 23:25:00,1.40441,1.40461,1.40441,1.40448,27800000.0
2006-03-24 23:26:00,1.40453,1.40464,1.40439,1.40458,40000000.0
2006-03-24 23:27:00,1.40453,1.40461,1.40437,1.40437,26800000.0
2006-03-24 23:28:00,1.40435,1.40463,1.40421,1.40421,74600002.0
2006-03-24 23:29:00,1.40445,1.40473,1.40428,1.40464,60800001.0
2006-03-24 23:30:00,1.40439,1.40463,1.40439,1.40461,33000000.0
2006-03-24 23:31:00,1.40467,1.40471,1.40436,1.40471,27700000.0
2006-03-24 23:32:00,1.40447,1.40477,1.40447,1.40477,33000000.0
2006-03-24 23:33:00,1.40465,1.40483,1.40465,1.40477,33100000.0
2006-03-24 23:34:00,1.4048,1.405,1.40467,1.40471,53600000.0
2006-03-24 23:35:00,1.40494,1.40508,1.40473,1.40505,32600000.0
2006-03-24 23:36:00,1.40513,1.40513,1.40485,1.40485,23400000.0
2006-03-24 23:37:00,1.40504,1.40507,1.4048,1.40486,30600000.0
2006-03-24 23:38:00,1.40477,1.40492,1.40471,1.40492,40000000.0
2006-03-24 23:39:00,1.40477,1.40488,1.40471,1.40475,34000000.0
2006-03-24 23:40:00,1.40502,1.40508,1.40475,1.40475,35400000.0
2006-03-24 23:41:00,1.4049,1.40539,1.40484,1.40484,51000001.0
2006-03-24 23:42:00,1.40514,1.40519,1.40496,1.40511,41800001.0
2006-03-24 23:43:00,1.40513,1.40518,1.40466,1.40508,34000000.0
2006-03-24 23:44:00,1.40525,1.40525,1.405,1.40513,53900000.0
2006-03-24 23:45:00,1.40505,1.40528,1.40485,1.40508,46000000.0
2006-03-24 23:46:00,1.40529,1.40534,1.4052,1.40534,48400000.0
2006-03-24 23:47:00,1.40533,1.40533,1.40471,1.40492,61900000.0
2006-03-24 23:48:00,1.40495,1.40495,1.40452,1.40465,26600000.0
2006-03-24 23:49:00,1.40473,1.40501,1.40453,1.40501,36700000.0
2006-03-24 23:50:00,1.40508,1.4053,1.40493,1.40524,34000000.0
2006-03-24 23:51:00,1.40543,1.40554,1.40526,1.40542,52500000.0
2006-03-24 23:52:00,1.40547,1.40547,1.40511,1.40546,30200000.0
2006-03-24 23:53:00,1.40564,1.40564,1.40541,1.40549,44600000.0
2006-03-24 23:54:00,1.40513,1.40515,1.40433,1.40433,27600000.0
2006-03-24 23:55:00,1.40474,1.40496,1.40474,1.40488,33800000.0
2006-03-24 23:56:00,1.40485,1.40491,1.40459,1.40472,41200000.0
2006-03-24 23:57:00,1.40471,1.40481,1.4046,1.40481,30000000.0
2006-03-24 23:58:00,1.40477,1.40494,1.4045,1.40476,49600001.0
2006-03-24 23:59:00,1.40482,1.40492,1.40462,1.40467,37600000.0
2006-03-27 00:01:00,1.40499,1.40513,1.40486,1.40497,55600000.0
2006-03-27 00:02:00,1.40501,1.40511,1.4045,1.40489,37600000.0
2006-03-27 00:03:00,1.40489,1.40499,1.40479,1.40494,51400000.0
2006-03-27 00:04:00,1.4048,1.4049,1.4048,1.40488,34900000.0
2006-03-27 00:05:00,1.40481,1.40481,1.40438,1.40438,38400000.0
2006-03-27 00:06:00,1.40451,1.4047,1.40451,1.4047,40500000.0
2006-03-27 00:07:00,1.40458,1.40468,1.40443,1.40453,25800000.0
2006-03-27 00:08:00,1.40456,1.40459,1.40433,1.40451,39400000.0
2006-03-27 00:09:00,1.40423,1.40443,1.40404,1.4042,38400000.0
2006-03-27 00:10:00,1.40408,1.40415,1.40395,1.40405,28000000.0
2006-03-27 00:11:00,1.4041,1.40415,1.4039,1.40408,30400000.0
2006-03-27 00:12:00,1.40413,1.40413,1.40378,1.4038,26900000.0
2006-03-27 00:13:00,1.4041,1.40423,1.40385,1.40417,35300000.0
2006-03-27 00:14:00,1.40415,1.40429,1.40399,1.40418,42400000.0
2006-03-27 00:15:00,1.40389,1.40402,1.40367,1.40367,15800000.0
2006-03-27 00:16:00,1.40383,1.40394,1.40374,1.40375,27600000.0
2006-03-27 00:17:00,1.40376,1.40404,1.40376,1.40404,45700000.0
2006-03-27 00:18:00,1.40403,1.40403,1.40371,1.40374,21600000.0
2006-03-27 00:19:00,1.40387,1.40387,1.40374,1.40377,23400000.0
2006-03-27 00:20:00,1.40389,1.40393,1.40349,1.40349,40900000.0
2006-03-27 00:21:00,1.40369,1.40372,1.40353,1.40362,36600000.0
2006-03-27 00:22:00,1.40359,1.40379,1.40359,1.40372,25000000.0
2006-03-27 00:23:00,1.40352,1.40364,1.40307,1.40347,64600000.0
2006-03-27 00:24:00,1.40358,1.4036,1.4034,1.40352,26400000.0
2006-03-27 00:25:00,1.40338,1.40359,1.40328,1.40341,48200000.0
2006-03-27 00:26:00,1.4034,1.40347,1.40326,1.40343,30000000.0
2006-03-27 00:27:00,1.4035,1.4035,1.40337,1.40342,42400000.0
2006-03-27 00:28:00,1.40352,1.4036,1.4033,1.40343,30400000.0
2006-03-27 00:29:00,1.4034,1.4035,1.40328,1.40335,37800000.0
2006-03-27 00:30:00,1.40313,1.40352,1.40313,1.40342,52000000.0
2006-03-27 00:31:00,1.40347,1.40347,1.40338,1.40338,36100000.0
2006-03-27 00:32:00,1.40336,1.40358,1.40333,1.40335,33000000.0
2006-03-27 00:33:00,1.40365,1.40365,1.40338,1.40363,29400000.0
2006-03-27 00:34:00,1.40345,1.40374,1.40342,1.40343,33800000.0
2006-03-27 00:35:00,1.40351,1.40351,1.40324,1.40342,47400001.0
2006-03-27 00:36:00,1.40339,1.40339,1.40324,1.40332,30600000.0
2006-03-27 00:37:00,1.40342,1.40348,1.40332,1.40332,31600000.0
2006-03-27 00:38:00,1.40332,1.40338,1.40312,1.40315,27800000.0
2006-03-27 00:39:00,1.40338,1.40363,1.40333,1.40341,38600000.0
2006-03-27 00:40:00,1.40341,1.40351,1.40331,1.40351,32600001.0
2006-03-27 00:41:00,1.40351,1.40351,1.40316,1.40336,40800000.0
2006-03-27 00:42:00,1.40336,1.40348,1.40332,1.40348,42200000.0
2006-03-27 00:43:00,1.40335,1.40363,1.40316,1.40355,30400000.0
2006-03-27 00:44:00,1.40355,1.40355,1.40341,1.4035,35400000.0
2006-03-27 00:45:00,1.40344,1.40344,1.40308,1.40308,42000000.0
2006-03-27 00:46:00,1.40331,1.40342,1.40319,1.40342,46700000.0
2006-03-27 00:47:00,1.40342,1.40346,1.40315,1.4032,45800000.0
2006-03-27 00:48:00,1.40292,1.4033,1.40292,1.40312,35000000.0
2006-03-27 00:49:00,1.40326,1.40331,1.40298,1.40319,42900000.0
2006-03-27 00:50:00,1.40319,1.40337,1.4031,1.40327,33200000.0
2006-03-27 00:51:00,1.40322,1.40332,1.4031,1.40327,57900000.0
2006-03-27 00:52:00,1.40308,1.4032,1.40287,1.40301,32900000.0
2006-03-27 00:53:00,1.4026,1.4028,1.40257,1.40266,47100000.0
2006-03-27 00:54:00,1.40236,1.40274,1.40236,1.40272,42200000.0
2006-03-27 00:55:00,1.40269,1.40269,1.40232,1.40269,43000000.0
2006-03-27 00:56:00,1.40264,1.40269,1.40249,1.40254,39600000.0
2006-03-27 00:57:00,1.40254,1.40257,1.40234,1.40234,23000000.0
2006-03-27 00:58:00,1.40257,1.40257,1.40235,1.40235,30400000.0
2006-03-27 00:59:00,1.40259,1.40266,1.40248,1.40266,35400000.0
2006-03-27 01:00:00,1.4029,1.40303,1.4028,1.40285,44800000.0
2006-03-27 01:01:00,1.40281,1.40294,1.40267,1.40269,30400000.0
2006-03-27 01:02:00,1.40279,1.40279,1.40234,1.40234,46500000.0
2006-03-27 01:03:00,1.40275,1.40276,1.40247,1.40266,36500000.0
2006-03-27 01:04:00,1.40277,1.40302,1.40277,1.40293,35200000.0
2006-03-27 01:05:00,1.403,1.40308,1.40288,1.40295,34200000.0
2006-03-27 01:06:00,1.40303,1.40335,1.40303,1.40335,53000000.0
2006-03-27 01:07:00,1.40351,1.4036,1.40334,1.40343,32800000.0
2006-03-27 01:08:00,1.40354,1.40367,1.40319,1.40319,32400000.0
2006-03-27 01:09:00,1.40354,1.40363,1.40343,1.40353,25600000.0
2006-03-27 01:10:00,1.40346,1.40364,1.40324,1.40348,34800000.0
2006-03-27 01:11:00,1.40346,1.40368,1.40346,1.40368,23600000.0
2006-03-27 01:12:00,1.40366,1.40375,1.40328,1.40361,27000000.0
2006-03-27 01:13:00,1.40372,1.40375,1.4035,1.40375,28800000.0
2006-03-27 01:14:00,1.40362,1.40376,1.40338,1.40354,32000000.0
2006-03-27 01:15:00,1.40364,1.40381,1.40346,1.40371,25800000.0
2006-03-27 01:16:00,1.40364,1.40381,1.40354,1.40369,68100001.0
2006-03-27 01:17:00,1.40387,1.40387,1.40364,1.40374,40000000.0
2006-03-27 01:18:00,1.40369,1.40377,1.40339,1.40374,35400000.0
2006-03-27 01:19:00,1.40361,1.40374,1.40354,1.40362,45800000.0
2006-03-27 01:20:00,1.40369,1.40374,1.40316,1.40374,32500000.0
2006-03-27 01:21:00,1.40354,1.40384,1.40354,1.40369,45500000.0
2006-03-27 01:22:00,1.40374,1.40379,1.40351,1.40369,43700000.0
2006-03-27 01:23:00,1.40367,1.40378,1.40349,1.40349,35000000.0
2006-03-27 01:24:00,1.40372,1.40383,1.40366,1.40383,17800000.0
2006-03-27 01:25:00,1.40415,1.40428,1.40388,1.40415,49600000.0
2006-03-27 01:26:00,1.40405,1.40428,1.40403,1.40418,22200000.0
2006-03-27 01:27:00,1.40415,1.40423,1.40399,1.40423,46200000.0
2006-03-27 01:28:00,1.4041,1.40423,1.40376,1.404,41700000.0
2006-03-27 01:29:00,1.4041,1.40414,1.40397,1.40397,27400000.0
2006-03-27 01:30:00,1.40406,1.4041,1.40366,1.40401,33800000.0
2006-03-27 01:31:00,1.40395,1.40414,1.40391,1.40408,40400000.0
2006-03-27 01:32:00,1.40404,1.4043,1.40395,1.404,54600000.0
2006-03-27 01:33:00,1.40414,1.40429,1.40408,1.40425,22000000.0
2006-03-27 01:34:00,1.40421,1.40433,1.40381,1.40423,33800000.0
2006-03-27 01:35:00,1.40419,1.40424,1.4039,1.4039,43300000.0
2006-03-27 01:36:00,1.40411,1.40425,1.40398,1.40398,33700000.0
2006-03-27 01:37:00,1.40396,1.40402,1.40363,1.40396,33600000.0
2006-03-27 01:38:00,1.40397,1.40415,1.4039,1.40415,35400000.0
2006-03-27 01:39:00,1.404,1.40415,1.4037,1.40403,47400000.0
2006-03-27 01:40:00,1.40401,1.4043,1.40401,1.40426,44400000.0
2006-03-27 01:41:00,1.40407,1.40431,1.40392,1.40392,58200001.0
2006-03-27 01:42:00,1.4039,1.40397,1.40367,1.40384,26600000.0
2006-03-27 01:43:00,1.40391,1.40395,1.4033,1.4037,37400000.0
2006-03-27 01:44:00,1.4038,1.4038,1.40346,1.40377,29200000.0
2006-03-27 01:45:00,1.40379,1.40406,1.40379,1.40403,69500000.0
2006-03-27 01:46:00,1.40365,1.40393,1.40365,1.40382,30000000.0
2006-03-27 01:47:00,1.40377,1.404,1.40369,1.40369,23400000.0
2006-03-27 01:48:00,1.40373,1.40376,1.40334,1.40334,32400000.0
2006-03-27 01:49:00,1.40377,1.40395,1.40335,1.40381,44600001.0
2006-03-27 01:50:00,1.40389,1.40421,1.40354,1.40421,35000000.0
2006-03-27 01:51:00,1.40421,1.40421,1.40396,1.40398,53800000.0
2006-03-27 01:52:00,1.40421,1.40428,1.40401,1.40401,35900000.0
2006-03-27 01:53:00,1.40421,1.40442,1.40419,1.40429,59700000.0
2006-03-27 01:54:00,1.40424,1.40436,1.40421,1.40429,47000000.0
2006-03-27 01:55:00,1.40433,1.40467,1.40433,1.40441,42600000.0
2006-03-27 01:56:00,1.40458,1.40467,1.40442,1.40445,46000000.0
2006-03-27 01:57:00,1.40443,1.40443,1.40413,1.40436,55400000.0
2006-03-27 01:58:00,1.40428,1.40428,1.4033,1.4033,27000000.0
2006-03-27 01:59:00,1.40352,1.40386,1.40352,1.40381,42400000.0
2006-03-27 02:00:00,1.4036,1.40391,1.40358,1.40358,28000000.0
2006-03-27 02:01:00,1.40334,1.40334,1.40319,1.40324,66400000.0
2006-03-27 02:02:00,1.40319,1.40372,1.40319,1.40353,105700001.0
2006-03-27 02:03:00,1.40377,1.40393,1.40373,1.4039,84500000.0
2006-03-27 02:04:00,1.40388,1.40398,1.40385,1.40385,77500000.0
2006-03-27 02:05:00,1.4039,1.40404,1.4039,1.40404,81900000.0
2006-03-27 02:06:00,1.4041,1.40417,1.40379,1.40412,86400001.0
2006-03-27 02:07:00,1.40401,1.40438,1.40387,1.40408,213200000.0
2006-03-27 02:08:00,1.40397,1.40403,1.40397,1.40402,60900000.0
2006-03-27 02:09:00,1.40385,1.40424,1.40373,1.40394,197500001.0
2006-03-27 02:10:00,1.4036,1.40396,1.4036,1.4036,127000001.0
2006-03-27 02:11:00,1.40359,1.40364,1.40359,1.4036,35300000.0
2006-03-27 02:12:00,1.40357,1.40368,1.40351,1.40356,70600000.0
2006-03-27 02:13:00,1.40352,1.40358,1.40352,1.40357,44300000.0
2006-03-27 02:14:00,1.40355,1.40357,1.40327,1.40357,146900000.0
2006-03-27 02:15:00,1.40345,1.40352,1.40327,1.4034,222700000.0
2006-03-27 02:16:00,1.40364,1.40377,1.40351,1.40377,53600000.0
2006-03-27 02:17:00,1.40342,1.40378,1.40315,1.40337,207500000.0
2006-03-27 02:18:00,1.40352,1.40378,1.4031,1.40355,38300000.0
2006-03-27 02:19:00,1.40367,1.40367,1.40334,1.40338,45200001.0
2006-03-27 02:20:00,1.40351,1.4037,1.40343,1.40361,32800000.0
2006-03-27 02:21:00,1.40336,1.40351,1.4031,1.40351,41900000.0
2006-03-27 02:22:00,1.4032,1.40323,1.40316,1.40318,26600000.0
2006-03-27 02:23:00,1.40336,1.40344,1.4031,1.4031,28800000.0
2006-03-27 02:24:00,1.40321,1.40374,1.40321,1.40374,35800000.0
2006-03-27 02:25:00,1.4038,1.40391,1.40356,1.40379,98200000.0
2006-03-27 02:26:00,1.4037,1.40408,1.40359,1.40401,93800000.0
2006-03-27 02:27:00,1.40421,1.40421,1.40395,1.40395,60000000.0
2006-03-27 02:28:00,1.40387,1.40401,1.40383,1.40383,37600000.0
2006-03-27 02:29:00,1.40413,1.40413,1.40379,1.40401,58600000.0
2006-03-27 02:30:00,1.40412,1.40412,1.40385,1.40396,39600000.0
2006-03-27 02:31:00,1.40363,1.40371,1.40351,1.40355,68400000.0
2006-03-27 02:32:00,1.40366,1.40381,1.40351,1.40371,35000000.0
2006-03-27 02:33:00,1.40344,1.40353,1.40335,1.40349,204900000.0
2006-03-27 02:34:00,1.40383,1.40384,1.40366,1.40381,53200000.0
2006-03-27 02:35:00,1.40387,1.40392,1.40342,1.4035,101100001.0
2006-03-27 02:36:00,1.4037,1.40382,1.4036,1.40382,35200000.0
2006-03-27 02:37:00,1.40358,1.40366,1.40346,1.40346,102100000.0
2006-03-27 02:38:00,1.40354,1.40361,1.4035,1.40361,30200000.0
2006-03-27 02:39:00,1.40368,1.40369,1.40347,1.40369,25600000.0
2006-03-27 02:40:00,1.40379,1.40381,1.40368,1.40372,33800000.0
2006-03-27 02:41:00,1.40372,1.40389,1.40366,1.40366,27800000.0
2006-03-27 02:42:00,1.40373,1.40373,1.40362,1.40362,24200000.0
2006-03-27 02:43:00,1.40359,1.40364,1.40356,1.40358,26400000.0
2006-03-27 02:44:00,1.40365,1.40383,1.40359,1.40383,51100000.0
2006-03-27 02:45:00,1.40333,1.40348,1.40313,1.40348,43100000.0
2006-03-27 02:46:00,1.40335,1.40338,1.40314,1.40318,170400001.0
2006-03-27 02:47:00,1.40352,1.40373,1.40307,1.40345,184100000.0
2006-03-27 02:48:00,1.40332,1.40358,1.40325,1.40358,108600000.0
2006-03-27 02:49:00,1.40355,1.40375,1.40323,1.40332,76000000.0
2006-03-27 02:50:00,1.40366,1.40383,1.40338,1.40383,97200000.0
2006-03-27 02:51:00,1.4034,1.40372,1.40333,1.40348,80400000.0
2006-03-27 02:52:00,1.40372,1.40379,1.40359,1.40371,36800000.0
2006-03-27 02:53:00,1.40372,1.40372,1.40305,1.40313,28000000.0
2006-03-27 02:54:00,1.40325,1.40383,1.40325,1.40337,49200001.0
2006-03-27 02:55:00,1.40335,1.40362,1.40306,1.40343,32800000.0
2006-03-27 02:56:00,1.4034,1.40346,1.40334,1.40346,63300000.0
2006-03-27 02:57:00,1.40339,1.40339,1.40322,1.40322,34300000.0
2006-03-27 02:58:00,1.40319,1.40326,1.40319,1.40322,43800000.0
2006-03-27 02:59:00,1.4033,1.40344,1.40325,1.40325,84700000.0
2006-03-27 03:00:00,1.4029,1.40319,1.40282,1.40297,117100000.0
2006-03-27 03:01:00,1.40304,1.40304,1.40291,1.40294,49600000.0
2006-03-27 03:02:00,1.40295,1.40308,1.40287,1.40308,56700000.0
2006-03-27 03:03:00,1.40329,1.40339,1.40326,1.40339,51400000.0
2006-03-27 03:04:00,1.40336,1.40376,1.40319,1.40329,49600000.0
2006-03-27 03:05:00,1.40336,1.40405,1.40336,1.40405,70600001.0
2006-03-27 03:06:00,1.40433,1.40436,1.40402,1.4041,76600001.0
2006-03-27 03:07:00,1.40405,1.40464,1.40398,1.40426,108600001.0
2006-03-27 03:08:00,1.40408,1.40408,1.40348,1.40348,67200000.0
2006-03-27 03:09:00,1.40388,1.40419,1.40361,1.40419,46800000.0
2006-03-27 03:10:00,1.40365,1.40416,1.40365,1.40416,29200000.0
2006-03-27 03:11:00,1.4037,1.40392,1.40369,1.40391,29600000.0
2006-03-27 03:12:00,1.40405,1.40422,1.40381,1.40405,34600000.0
2006-03-27 03:13:00,1.40383,1.40429,1.40379,1.40416,53600001.0
2006-03-27 03:14:00,1.4042,1.40448,1.40408,1.40418,39400000.0
2006-03-27 03:15:00,1.40385,1.40427,1.40385,1.40402,31400000.0
2006-03-27 03:16:00,1.40389,1.40412,1.40354,1.40412,44900000.0
2006-03-27 03:17:00,1.40417,1.40431,1.40377,1.40431,46800000.0
2006-03-27 03:18:00,1.40438,1.40446,1.40398,1.40446,28400000.0
2006-03-27 03:19:00,1.4046,1.40467,1.40432,1.40467,26800000.0
2006-03-27 03:20:00,1.40416,1.40467,1.40416,1.40467,40000000.0
2006-03-27 03:21:00,1.40444,1.40459,1.40444,1.40451,29000000.0
2006-03-27 03:22:00,1.40458,1.40468,1.40452,1.4046,61000000.0
2006-03-27 03:23:00,1.40464,1.40468,1.40454,1.40456,87600001.0
2006-03-27 03:24:00,1.40461,1.4047,1.40461,1.40465,40800000.0
2006-03-27 03:25:00,1.40498,1.40498,1.40455,1.40461,28000000.0
2006-03-27 03:26:00,1.40462,1.40474,1.40456,1.40474,109300000.0
2006-03-27 03:27:00,1.4048,1.40485,1.40465,1.40482,92800000.0
2006-03-27 03:28:00,1.40478,1.40494,1.40478,1.40479,42400000.0
2006-03-27 03:29:00,1.40503,1.40503,1.40469,1.40476,44000000.0
2006-03-27 03:30:00,1.40469,1.40469,1.40454,1.40457,68600000.0
2006-03-27 03:31:00,1.40452,1.40485,1.40452,1.40478,31200000.0
2006-03-27 03:32:00,1.4046,1.40477,1.4045,1.4045,41500000.0
2006-03-27 03:33:00,1.4043,1.4044,1.4043,1.40437,43300000.0
2006-03-27 03:34:00,1.40459,1.40473,1.40426,1.40434,39800000.0
2006-03-27 03:35:00,1.4046,1.4047,1.40447,1.40459,75300000.0
2006-03-27 03:36:00,1.40457,1.40487,1.40439,1.40482,54500000.0
2006-03-27 03:37:00,1.40475,1.40478,1.40444,1.40469,30600000.0
2006-03-27 03:38:00,1.40469,1.40476,1.40444,1.40459,36200000.0
2006-03-27 03:39:00,1.40416,1.40416,1.40388,1.40388,60300000.0
2006-03-27 03:40:00,1.40382,1.40452,1.40382,1.40407,132600001.0
2006-03-27 03:41:00,1.40362,1.40366,1.40338,1.40352,70800000.0
2006-03-27 03:42:00,1.40345,1.40362,1.40341,1.40362,82600000.0
2006-03-27 03:43:00,1.40357,1.40388,1.40357,1.40388,58300001.0
2006-03-27 03:44:00,1.40354,1.40376,1.40338,1.40376,34900000.0
2006-03-27 03:45:00,1.40362,1.40393,1.40337,1.40393,44500000.0
2006-03-27 03:46:00,1.40373,1.40373,1.40334,1.40337,61600000.0
2006-03-27 03:47:00,1.40345,1.40358,1.40343,1.40343,31200000.0
2006-03-27 03:48:00,1.4038,1.40394,1.4036,1.40374,37800000.0
2006-03-27 03:49:00,1.40371,1.40371,1.40317,1.40326,30200000.0
2006-03-27 03:50:00,1.40343,1.40343,1.40277,1.40277,83800000.0
2006-03-27 03:51:00,1.40307,1.40307,1.40298,1.40303,46100000.0
2006-03-27 03:52:00,1.40302,1.40302,1.40245,1.40249,93200000.0
2006-03-27 03:53:00,1.40244,1.40262,1.40232,1.40243,50200000.0
2006-03-27 03:54:00,1.40257,1.40339,1.40257,1.40304,38900000.0
2006-03-27 03:55:00,1.40344,1.40359,1.40332,1.40355,42200000.0
2006-03-27 03:56:00,1.4034,1.4036,1.4034,1.40349,13600000.0
2006-03-27 03:57:00,1.403,1.40309,1.40296,1.40298,162500002.0
2006-03-27 03:58:00,1.4029,1.40398,1.4029,1.40304,254900001.0
2006-03-27 03:59:00,1.40349,1.40372,1.40345,1.40372,154400001.0
2006-03-27 04:00:00,1.40358,1.40364,1.4034,1.40347,69200001.0
2006-03-27 04:01:00,1.40349,1.40378,1.40345,1.40363,134600000.0
2006-03-27 04:02:00,1.40359,1.40394,1.40358,1.40359,116600000.0
2006-03-27 04:03:00,1.40369,1.40396,1.40345,1.40396,86100000.0
2006-03-27 04:04:00,1.4039,1.40392,1.4038,1.40388,128800001.0
2006-03-27 04:05:00,1.4038,1.40443,1.4038,1.40438,210500001.0
2006-03-27 04:06:00,1.40393,1.40438,1.40393,1.40411,118200001.0
2006-03-27 04:07:00,1.40421,1.40423,1.40398,1.40398,153200001.0
2006-03-27 04:08:00,1.40428,1.40433,1.40428,1.40428,11600000.0
2006-03-27 04:09:00,1.40438,1.40438,1.40413,1.40433,30600000.0
2006-03-27 04:10:00,1.40421,1.40421,1.40393,1.4041,120800000.0
2006-03-27 04:11:00,1.40424,1.40456,1.40405,1.40418,60900000.0
2006-03-27 04:12:00,1.40411,1.40419,1.40411,1.40414,66800000.0
2006-03-27 04:13:00,1.40418,1.4044,1.40418,1.4043,71400000.0
2006-03-27 04:14:00,1.40468,1.40475,1.40459,1.4047,81100000.0
2006-03-27 04:15:00,1.40483,1.40509,1.40478,1.40509,81500000.0
2006-03-27 04:16:00,1.40506,1.40508,1.40472,1.40492,84900001.0
2006-03-27 04:17:00,1.40505,1.40511,1.40499,1.40507,38500000.0
2006-03-27 04:18:00,1.40512,1.40532,1.40504,1.40506,126200001.0
2006-03-27 04:19:00,1.40503,1.4051,1.405,1.40508,65200000.0
2006-03-27 04:20:00,1.40503,1.40518,1.40493,1.40493,187000001.0
2006-03-27 04:21:00,1.4049,1.4049,1.40471,1.40471,50700000.0
2006-03-27 04:22:00,1.40473,1.40531,1.40473,1.40527,44400000.0
2006-03-27 04:23:00,1.40469,1.40474,1.40469,1.40469,41700001.0
2006-03-27 04:24:00,1.40471,1.40479,1.40469,1.40474,170900001.0
2006-03-27 04:25:00,1.40473,1.40524,1.40469,1.40496,170800001.0
2006-03-27 04:26:00,1.40501,1.40501,1.40467,1.40469,144700000.0
2006-03-27 04:27:00,1.40477,1.40495,1.40472,1.40473,55400000.0
2006-03-27 04:28:00,1.40467,1.4048,1.40467,1.40472,61700000.0
2006-03-27 04:29:00,1.40451,1.4051,1.40448,1.4051,100900000.0
2006-03-27 04:30:00,1.40489,1.40549,1.40489,1.40515,84700000.0
2006-03-27 04:31:00,1.40519,1.40531,1.40493,1.40518,34400000.0
2006-03-27 04:32:00,1.40518,1.40527,1.40492,1.40527,28400000.0
2006-03-27 04:33:00,1.40564,1.40614,1.40559,1.40593,39900000.0
2006-03-27 04:34:00,1.40592,1.40601,1.4056,1.4056,30000000.0
2006-03-27 04:35:00,1.4054,1.40545,1.4053,1.4053,68200000.0
2006-03-27 04:36:00,1.40538,1.40538,1.40448,1.40506,219300000.0
2006-03-27 04:37:00,1.40485,1.40537,1.4046,1.40494,114500000.0
2006-03-27 04:38:00,1.40493,1.40493,1.40473,1.4048,53900000.0
2006-03-27 04:39:00,1.40464,1.40479,1.40464,1.40467,80200000.0
2006-03-27 04:40:00,1.40464,1.40491,1.40464,1.40491,34200000.0
2006-03-27 04:41:00,1.40469,1.40497,1.40469,1.40484,47800000.0
2006-03-27 04:42:00,1.40476,1.40491,1.40474,1.40477,66200000.0
2006-03-27 04:43:00,1.40479,1.4048,1.40475,1.40478,73200001.0
2006-03-27 04:44:00,1.40475,1.40515,1.40475,1.40513,23200000.0
2006-03-27 04:45:00,1.40508,1.40508,1.40465,1.40486,36400000.0
2006-03-27 04:46:00,1.40466,1.40476,1.40466,1.40468,49800000.0
2006-03-27 04:47:00,1.40468,1.40511,1.40466,1.40511,87000002.0
2006-03-27 04:48:00,1.40486,1.40511,1.40486,1.40506,50800000.0
2006-03-27 04:49:00,1.40499,1.40516,1.40469,1.40469,69200000.0
2006-03-27 04:50:00,1.40519,1.40529,1.40506,1.40511,50400000.0
2006-03-27 04:51:00,1.40476,1.40476,1.40471,1.40476,26800000.0
2006-03-27 04:52:00,1.40478,1.40539,1.40475,1.40522,29500000.0
2006-03-27 04:53:00,1.40528,1.40552,1.40513,1.40528,34000000.0
2006-03-27 04:54:00,1.40504,1.40528,1.40503,1.40503,51000000.0
2006-03-27 04:55:00,1.40533,1.40536,1.405,1.40535,39200000.0
2006-03-27 04:56:00,1.405,1.40506,1.40478,1.40482,41600000.0
2006-03-27 04:57:00,1.40453,1.40492,1.40453,1.40463,42400000.0
2006-03-27 04:58:00,1.40463,1.40504,1.40454,1.40498,33700000.0
2006-03-27 04:59:00,1.40481,1.40521,1.40481,1.4049,113000000.0
2006-03-27 05:00:00,1.4053,1.4053,1.40478,1.4049,32600000.0
2006-03-27 05:01:00,1.40479,1.40501,1.40477,1.40497,32400000.0
2006-03-27 05:02:00,1.40491,1.40498,1.4046,1.40462,23900000.0
2006-03-27 05:03:00,1.40435,1.40458,1.40426,1.40436,166600000.0
2006-03-27 05:04:00,1.40441,1.4045,1.40438,1.4045,228900001.0
2006-03-27 05:05:00,1.40503,1.40508,1.40489,1.40497,182300001.0
2006-03-27 05:06:00,1.405,1.405,1.40471,1.40476,191800000.0
2006-03-27 05:07:00,1.40465,1.40528,1.40463,1.40489,290600001.0
2006-03-27 05:08:00,1.4053,1.40543,1.40516,1.40516,289900000.0
2006-03-27 05:09:00,1.40505,1.40537,1.40502,1.40505,196500000.0
2006-03-27 05:10:00,1.40514,1.40549,1.40514,1.40549,210600001.0
2006-03-27 05:11:00,1.40574,1.40574,1.40521,1.40521,119500000.0
2006-03-27 05:12:00,1.40522,1.40531,1.40517,1.40517,133300000.0
2006-03-27 05:13:00,1.40521,1.40562,1.40521,1.40527,153600000.0
2006-03-27 05:14:00,1.40523,1.40526,1.40499,1.405,234300001.0
2006-03-27 05:15:00,1.40506,1.40514,1.40495,1.40509,28800000.0
2006-03-27 05:16:00,1.40514,1.40549,1.40514,1.40533,168200000.0
2006-03-27 05:17:00,1.40557,1.40569,1.40538,1.40552,118900000.0
2006-03-27 05:18:00,1.40556,1.4057,1.4054,1.40547,296000000.0
2006-03-27 05:19:00,1.40516,1.40549,1.40514,1.40516,309200003.0
2006-03-27 05:20:00,1.40515,1.40578,1.40515,1.40545,268400002.0
2006-03-27 05:21:00,1.40545,1.40594,1.40545,1.40576,321500000.0
2006-03-27 05:22:00,1.40585,1.40602,1.4058,1.40597,293400000.0
2006-03-27 05:23:00,1.40596,1.40626,1.40596,1.40607,121300000.0
2006-03-27 05:24:00,1.40601,1.4061,1.40596,1.406,170500000.0
2006-03-27 05:25:00,1.40633,1.4066,1.4062,1.40626,255300000.0
2006-03-27 05:26:00,1.40631,1.40631,1.40577,1.40577,136000000.0
2006-03-27 05:27:00,1.406,1.40618,1.40577,1.40617,191800000.0
2006-03-27 05:28:00,1.40622,1.40632,1.40597,1.40622,214100000.0
2006-03-27 05:29:00,1.40613,1.40633,1.40591,1.40615,248900000.0
2006-03-27 05:30:00,1.40623,1.40649,1.40614,1.40622,176700001.0
2006-03-27 05:31:00,1.40625,1.40653,1.40623,1.40638,74900000.0
2006-03-27 05:32:00,1.40647,1.40674,1.40647,1.40669,180300000.0
2006-03-27 05:33:00,1.40682,1.40726,1.40682,1.40713,169200000.0
2006-03-27 05:34:00,1.40709,1.4073,1.40708,1.40719,253100002.0
2006-03-27 05:35:00,1.40758,1.40766,1.40741,1.40747,18000000.0
2006-03-27 05:36:00,1.40727,1.40739,1.40712,1.40729,158900000.0
2006-03-27 05:37:00,1.40719,1.40732,1.4071,1.4071,212500001.0
2006-03-27 05:38:00,1.40707,1.40746,1.40707,1.40722,156300001.0
2006-03-27 05:39:00,1.40728,1.40749,1.40708,1.40734,160800000.0
2006-03-27 05:40:00,1.40725,1.40753,1.40716,1.4074,184400000.0
2006-03-27 05:41:00,1.4073,1.4075,1.40717,1.40727,115800001.0
2006-03-27 05:42:00,1.40745,1.40772,1.40745,1.40764,207400000.0
2006-03-27 05:43:00,1.40758,1.40773,1.40747,1.40748,93200001.0
2006-03-27 05:44:00,1.4075,1.40755,1.40723,1.40729,111700000.0
2006-03-27 05:45:00,1.40745,1.40767,1.40741,1.40745,116500000.0
2006-03-27 05:46:00,1.40733,1.40736,1.40707,1.40712,141700000.0
2006-03-27 05:47:00,1.40702,1.40736,1.40696,1.40736,165500000.0
2006-03-27 05:48:00,1.40728,1.40759,1.40723,1.40746,280200001.0
2006-03-27 05:49:00,1.40742,1.40742,1.40705,1.40705,153400000.0
2006-03-27 05:50:00,1.4072,1.40777,1.4072,1.40737,262300000.0
2006-03-27 05:51:00,1.4073,1.4073,1.40715,1.40715,190800001.0
2006-03-27 05:52:00,1.40716,1.40741,1.40716,1.4073,203900000.0
2006-03-27 05:53:00,1.40723,1.40745,1.40716,1.40717,93400000.0
2006-03-27 05:54:00,1.40725,1.40745,1.40708,1.40735,226500001.0
2006-03-27 05:55:00,1.40729,1.40751,1.40721,1.40722,243500002.0
2006-03-27 05:56:00,1.40705,1.40713,1.40671,1.40672,157800001.0
2006-03-27 05:57:00,1.40679,1.40686,1.4067,1.4068,175800001.0
2006-03-27 05:58:00,1.40689,1.40694,1.40677,1.40677,185100001.0
2006-03-27 05:59:00,1.40689,1.40689,1.40671,1.40674,91900000.0
2006-03-27 06:00:00,1.40672,1.40685,1.40645,1.40645,218400001.0
2006-03-27 06:01:00,1.40646,1.40658,1.40623,1.40649,183400000.0
2006-03-27 06:02:00,1.40646,1.40656,1.40642,1.40643,240800001.0
2006-03-27 06:03:00,1.4066,1.4067,1.4065,1.40665,46100000.0
2006-03-27 06:04:00,1.40658,1.40673,1.40658,1.40664,155000000.0
2006-03-27 06:05:00,1.40665,1.40684,1.40661,1.40664,421100000.0
2006-03-27 06:06:00,1.40667,1.40682,1.40667,1.40675,70500000.0
2006-03-27 06:07:00,1.40678,1.40678,1.4065,1.40667,320500001.0
2006-03-27 06:08:00,1.40647,1.4067,1.40641,1.40648,555100001.0
2006-03-27 06:09:00,1.40633,1.40672,1.4063,1.40655,387900001.0
2006-03-27 06:10:00,1.40675,1.40696,1.40669,1.40669,286100001.0
2006-03-27 06:11:00,1.40672,1.40681,1.40662,1.4067,462400000.0
2006-03-27 06:12:00,1.40667,1.40715,1.40667,1.40715,280800001.0
2006-03-27 06:13:00,1.40724,1.40735,1.40705,1.40705,331000001.0
2006-03-27 06:14:00,1.40726,1.40726,1.40695,1.40711,352800001.0
2006-03-27 06:15:00,1.40712,1.40717,1.40699,1.40707,138100000.0
2006-03-27 06:16:00,1.40697,1.40707,1.40689,1.40703,207000000.0
2006-03-27 06:17:00,1.40682,1.40704,1.40682,1.40691,193000000.0
2006-03-27 06:18:00,1.40695,1.40716,1.40693,1.40695,317400003.0
2006-03-27 06:19:00,1.4069,1.40711,1.40689,1.40689,153900000.0
2006-03-27 06:20:00,1.40674,1.40684,1.40659,1.40669,264400000.0
2006-03-27 06:21:00,1.40684,1.40692,1.40672,1.40684,244700000.0
2006-03-27 06:22:00,1.40668,1.40697,1.40659,1.40672,276600001.0
2006-03-27 06:23:00,1.40656,1.4067,1.40642,1.40645,306300001.0
2006-03-27 06:24:00,1.40632,1.40647,1.40622,1.40635,308500000.0
2006-03-27 06:25:00,1.40634,1.40642,1.40629,1.40637,262400000.0
2006-03-27 06:26:00,1.40632,1.40644,1.40624,1.4064,330900000.0
2006-03-27 06:27:00,1.40636,1.40648,1.40631,1.40646,327600002.0
2006-03-27 06:28:00,1.40645,1.40656,1.4063,1.40646,389200003.0
2006-03-27 06:29:00,1.40657,1.40664,1.40641,1.40641,91600001.0
2006-03-27 06:30:00,1.40638,1.40663,1.40637,1.40652,265100001.0
2006-03-27 06:31:00,1.40663,1.4067,1.4065,1.40662,133400000.0
2006-03-27 06:32:00,1.40662,1.40668,1.4066,1.40662,196600000.0
2006-03-27 06:33:00,1.40653,1.40677,1.4065,1.40662,280300000.0
2006-03-27 06:34:00,1.40664,1.40675,1.40652,1.40662,247600001.0
2006-03-27 06:35:00,1.40649,1.40689,1.40649,1.40664,142800000.0
2006-03-27 06:36:00,1.40667,1.40677,1.40667,1.40667,70400000.0
2006-03-27 06:37:00,1.40668,1.4069,1.40668,1.40687,200500000.0
2006-03-27 06:38:00,1.40684,1.40717,1.40682,1.40683,100600000.0
2006-03-27 06:39:00,1.40686,1.40686,1.40677,1.40686,39800000.0
2006-03-27 06:40:00,1.40688,1.40699,1.40678,1.40692,132200000.0
2006-03-27 06:41:00,1.40692,1.40704,1.40682,1.40689,187500000.0
2006-03-27 06:42:00,1.40688,1.40691,1.40668,1.40678,282100001.0
2006-03-27 06:43:00,1.40683,1.40691,1.40678,1.40686,140500000.0
2006-03-27 06:44:00,1.40681,1.40682,1.40662,1.40667,328500001.0
2006-03-27 06:45:00,1.40675,1.40694,1.40666,1.40688,242500000.0
2006-03-27 06:46:00,1.40681,1.40685,1.40669,1.40673,259800001.0
2006-03-27 06:47:00,1.40678,1.40679,1.40661,1.40673,265900000.0
2006-03-27 06:48:00,1.40672,1.40691,1.40669,1.40676,39800000.0
2006-03-27 06:49:00,1.40664,1.40695,1.40653,1.40659,240700000.0
2006-03-27 06:50:00,1.40667,1.40676,1.4066,1.40665,40000000.0
2006-03-27 06:51:00,1.40691,1.40691,1.40657,1.40683,24000000.0
2006-03-27 06:52:00,1.40673,1.40699,1.40673,1.4069,202200001.0
2006-03-27 06:53:00,1.40696,1.40731,1.40695,1.40699,225400000.0
2006-03-27 06:54:00,1.40695,1.40728,1.40689,1.407,434700002.0
2006-03-27 06:55:00,1.40704,1.40717,1.40696,1.40713,325300001.0
2006-03-27 06:56:00,1.40804,1.40804,1.4077,1.40779,34200000.0
2006-03-27 06:57:00,1.40779,1.40779,1.40737,1.40757,137500001.0
2006-03-27 06:58:00,1.40758,1.40793,1.40758,1.40786,215200000.0
2006-03-27 06:59:00,1.40779,1.40786,1.40755,1.40766,283800001.0
2006-03-27 07:00:00,1.40795,1.40816,1.40791,1.40791,121800000.0
2006-03-27 07:01:00,1.40785,1.4083,1.40785,1.40791,293200002.0
2006-03-27 07:02:00,1.40783,1.40827,1.40783,1.40807,452300000.0
2006-03-27 07:03:00,1.40816,1.40828,1.40796,1.40807,149300000.0
2006-03-27 07:04:00,1.40795,1.40795,1.40762,1.40779,329800000.0
2006-03-27 07:05:00,1.40775,1.40779,1.40725,1.40727,131000001.0
2006-03-27 07:06:00,1.40739,1.40755,1.40734,1.40739,196200000.0
2006-03-27 07:07:00,1.40717,1.4074,1.40716,1.40738,190400001.0
2006-03-27 07:08:00,1.40762,1.40785,1.40752,1.40765,277400001.0
2006-03-27 07:09:00,1.40774,1.40793,1.4077,1.40778,242700000.0
2006-03-27 07:10:00,1.40789,1.40789,1.40753,1.40753,459800000.0
2006-03-27 07:11:00,1.40753,1.40762,1.40746,1.40749,370500001.0
2006-03-27 07:12:00,1.40744,1.40762,1.4074,1.4075,344800001.0
2006-03-27 07:13:00,1.40743,1.40743,1.40711,1.40724,242600000.0
2006-03-27 07:14:00,1.40719,1.40719,1.40697,1.40708,549700002.0
2006-03-27 07:15:00,1.40723,1.40735,1.40687,1.40735,250700000.0
2006-03-27 07:16:00,1.40719,1.40724,1.40684,1.40689,151000000.0
2006-03-27 07:17:00,1.40682,1.40704,1.40677,1.4068,264700002.0
2006-03-27 07:18:00,1.40675,1.40703,1.40672,1.40696,421200000.0
2006-03-27 07:19:00,1.4069,1.40713,1.40682,1.40686,331100000.0
2006-03-27 07:20:00,1.40678,1.40681,1.40653,1.40671,449700002.0
2006-03-27 07:21:00,1.4066,1.40678,1.40645,1.40655,300200001.0
2006-03-27 07:22:00,1.40669,1.40695,1.40668,1.40687,383100000.0
2006-03-27 07:23:00,1.40696,1.40716,1.40679,1.40699,462300000.0
2006-03-27 07:24:00,1.40702,1.40711,1.40692,1.40699,312100000.0
2006-03-27 07:25:00,1.40691,1.40701,1.40679,1.40697,347900000.0
2006-03-27 07:26:00,1.40694,1.40709,1.40684,1.40697,294900000.0
2006-03-27 07:27:00,1.40699,1.40722,1.40687,1.40722,136500000.0
2006-03-27 07:28:00,1.40728,1.4073,1.40718,1.40723,201700000.0
2006-03-27 07:29:00,1.40707,1.40717,1.40692,1.40692,235500001.0
2006-03-27 07:30:00,1.40696,1.40707,1.40689,1.40695,635400000.0
2006-03-27 07:31:00,1.40685,1.40703,1.40682,1.40698,263900002.0
2006-03-27 07:32:00,1.40707,1.40726,1.40698,1.40701,470000001.0
2006-03-27 07:33:00,1.4071,1.40722,1.40688,1.40711,383000000.0
2006-03-27 07:34:00,1.40718,1.40718,1.40695,1.40695,292100001.0
2006-03-27 07:35:00,1.40697,1.40738,1.40697,1.40738,230700000.0
2006-03-27 07:36:00,1.40732,1.40745,1.40718,1.40728,385300001.0
2006-03-27 07:37:00,1.4072,1.40728,1.40693,1.40726,205700000.0
2006-03-27 07:38:00,1.40742,1.40757,1.40737,1.40746,29600000.0
2006-03-27 07:39:00,1.40736,1.40743,1.40722,1.40731,366000000.0
2006-03-27 07:40:00,1.40725,1.40747,1.40723,1.40736,300800000.0
2006-03-27 07:41:00,1.40747,1.40778,1.40738,1.40762,598800000.0
2006-03-27 07:42:00,1.40755,1.40758,1.40736,1.40743,277600000.0
2006-03-27 07:43:00,1.40741,1.40757,1.40734,1.40746,207300000.0
2006-03-27 07:44:00,1.40744,1.40744,1.40723,1.40727,378300000.0
2006-03-27 07:45:00,1.4073,1.4073,1.40694,1.40709,360200001.0
2006-03-27 07:46:00,1.40708,1.4074,1.40708,1.40729,498700002.0
2006-03-27 07:47:00,1.40736,1.40765,1.40723,1.40725,658600001.0
2006-03-27 07:48:00,1.40731,1.40747,1.40714,1.40733,793100002.0
2006-03-27 07:49:00,1.40751,1.40761,1.4073,1.40754,634600002.0
2006-03-27 07:50:00,1.40758,1.40777,1.40751,1.40755,553600002.0
2006-03-27 07:51:00,1.40761,1.40761,1.40726,1.40758,623800003.0
2006-03-27 07:52:00,1.40763,1.40775,1.40755,1.4076,435600000.0
2006-03-27 07:53:00,1.40732,1.40755,1.40717,1.40739,528200000.0
2006-03-27 07:54:00,1.40734,1.40756,1.40723,1.40741,333000001.0
2006-03-27 07:55:00,1.40749,1.40833,1.40749,1.40813,380700001.0
2006-03-27 07:56:00,1.4082,1.40838,1.40796,1.40817,644500000.0
2006-03-27 07:57:00,1.40841,1.40869,1.40835,1.40835,665300006.0
2006-03-27 07:58:00,1.40824,1.40828,1.40801,1.40803,676400002.0
2006-03-27 07:59:00,1.40807,1.40829,1.40798,1.40804,470700003.0
2006-03-27 08:00:00,1.40792,1.40792,1.40748,1.4077,452800002.0
2006-03-27 08:01:00,1.40744,1.40775,1.4073,1.40736,474600002.0
2006-03-27 08:02:00,1.40709,1.40729,1.40695,1.40714,253200000.0
2006-03-27 08:03:00,1.40717,1.40744,1.40715,1.40726,499300000.0
2006-03-27 08:04:00,1.40727,1.40754,1.40713,1.40754,438200000.0
2006-03-27 08:05:00,1.40762,1.40762,1.40729,1.4073,316700001.0
2006-03-27 08:06:00,1.40759,1.40759,1.40709,1.40723,670900003.0
2006-03-27 08:07:00,1.40713,1.40729,1.40705,1.40715,515500000.0
2006-03-27 08:08:00,1.40722,1.4073,1.40712,1.40729,452800000.0
2006-03-27 08:09:00,1.4073,1.40759,1.40718,1.40731,516600001.0
2006-03-27 08:10:00,1.40746,1.40773,1.4073,1.40773,646600006.0
2006-03-27 08:11:00,1.40774,1.40795,1.40754,1.40775,248900000.0
2006-03-27 08:12:00,1.40768,1.40789,1.40764,1.40776,374300001.0
2006-03-27 08:13:00,1.40794,1.40822,1.40775,1.40783,228600000.0
2006-03-27 08:14:00,1.40782,1.40831,1.40776,1.4082,105000000.0
2006-03-27 08:15:00,1.40826,1.40864,1.40826,1.40855,317900002.0
2006-03-27 08:16:00,1.40857,1.40873,1.40848,1.40873,269800001.0
2006-03-27 08:17:00,1.40863,1.40874,1.40831,1.40841,252600000.0
2006-03-27 08:18:00,1.40833,1.40863,1.40833,1.40848,176800000.0
2006-03-27 08:19:00,1.40842,1.40842,1.40779,1.40798,316700001.0
2006-03-27 08:20:00,1.4079,1.40801,1.40763,1.40773,300900000.0
2006-03-27 08:21:00,1.40783,1.40825,1.40781,1.40797,470800000.0
2006-03-27 08:22:00,1.40818,1.40835,1.40808,1.40816,297100000.0
2006-03-27 08:23:00,1.40815,1.40816,1.4079,1.408,263700001.0
2006-03-27 08:24:00,1.40815,1.40865,1.40815,1.40825,448600001.0
2006-03-27 08:25:00,1.40837,1.40857,1.40828,1.40835,495300000.0
2006-03-27 08:26:00,1.4083,1.40846,1.40796,1.40806,376800001.0
2006-03-27 08:27:00,1.40801,1.40825,1.40784,1.40784,418900002.0
2006-03-27 08:28:00,1.40783,1.40803,1.40759,1.40773,519000000.0
2006-03-27 08:29:00,1.40772,1.40794,1.40767,1.40777,425000001.0
2006-03-27 08:30:00,1.40781,1.40806,1.40779,1.40794,415100000.0
2006-03-27 08:31:00,1.40785,1.40798,1.40774,1.40793,277200002.0
2006-03-27 08:32:00,1.40793,1.40811,1.40785,1.40805,289100002.0
2006-03-27 08:33:00,1.40812,1.40817,1.40806,1.40809,183600000.0
2006-03-27 08:34:00,1.40805,1.40818,1.40772,1.40772,639800003.0
2006-03-27 08:35:00,1.40763,1.40784,1.40752,1.40764,554200000.0
2006-03-27 08:36:00,1.40783,1.40798,1.40763,1.40791,438600001.0
2006-03-27 08:37:00,1.40783,1.40804,1.40778,1.40783,307100000.0
2006-03-27 08:38:00,1.40788,1.40803,1.40768,1.40781,393900003.0
2006-03-27 08:39:00,1.40776,1.40807,1.40776,1.40795,499000001.0
2006-03-27 08:40:00,1.40793,1.40823,1.40783,1.40789,368400001.0
2006-03-27 08:41:00,1.40807,1.40822,1.40784,1.40803,458500001.0
2006-03-27 08:42:00,1.40803,1.40826,1.40796,1.40797,485500000.0
2006-03-27 08:43:00,1.40802,1.40815,1.40779,1.40785,307800000.0
2006-03-27 08:44:00,1.40792,1.40819,1.40779,1.40791,445200001.0
2006-03-27 08:45:00,1.40796,1.40825,1.40782,1.40807,612800001.0
2006-03-27 08:46:00,1.40815,1.40821,1.40775,1.40808,768400002.0
2006-03-27 08:47:00,1.40816,1.40834,1.40809,1.40809,530800000.0
2006-03-27 08:48:00,1.40802,1.40823,1.40785,1.40817,410900004.0
2006-03-27 08:49:00,1.40797,1.40814,1.40782,1.40791,494700001.0
2006-03-27 08:50:00,1.40812,1.40826,1.40795,1.40816,505300001.0
2006-03-27 08:51:00,1.40823,1.40841,1.40806,1.40821,633600004.0
2006-03-27 08:52:00,1.40825,1.40844,1.408,1.408,550000000.0
2006-03-27 08:53:00,1.40813,1.40821,1.40779,1.40792,488100001.0
2006-03-27 08:54:00,1.40796,1.40821,1.40792,1.40808,686300000.0
2006-03-27 08:55:00,1.40814,1.40844,1.40797,1.40825,571800001.0
2006-03-27 08:56:00,1.40831,1.40859,1.40825,1.40838,519100000.0
2006-03-27 08:57:00,1.4083,1.40845,1.40799,1.40801,521100001.0
2006-03-27 08:58:00,1.40799,1.40831,1.40783,1.40822,474400001.0
2006-03-27 08:59:00,1.40824,1.40833,1.40803,1.40803,317200000.0
2006-03-27 09:00:00,1.40819,1.40856,1.40808,1.4082,496600002.0
2006-03-27 09:01:00,1.40809,1.40819,1.40786,1.40787,409800003.0
2006-03-27 09:02:00,1.40783,1.40789,1.4076,1.40776,749600002.0
2006-03-27 09:03:00,1.40769,1.40769,1.40728,1.40744,576300000.0
2006-03-27 09:04:00,1.40776,1.408,1.40759,1.4077,650700001.0
2006-03-27 09:05:00,1.40767,1.40806,1.40767,1.40806,679100003.0
2006-03-27 09:06:00,1.40796,1.40813,1.4077,1.40798,677700003.0
2006-03-27 09:07:00,1.40786,1.40795,1.40774,1.4078,368600000.0
2006-03-27 09:08:00,1.40766,1.40773,1.40758,1.40763,240700000.0
2006-03-27 09:09:00,1.40767,1.40784,1.40758,1.40778,330000002.0
2006-03-27 09:10:00,1.40767,1.40777,1.40725,1.40725,329700000.0
2006-03-27 09:11:00,1.40701,1.40732,1.40693,1.40701,596400001.0
2006-03-27 09:12:00,1.40718,1.40761,1.40718,1.40757,475100001.0
2006-03-27 09:13:00,1.40768,1.40807,1.40768,1.40793,451000000.0
2006-03-27 09:14:00,1.40788,1.40803,1.40754,1.40803,331300001.0
2006-03-27 09:15:00,1.40788,1.40788,1.40724,1.40756,401000001.0
2006-03-27 09:16:00,1.40763,1.40793,1.40763,1.40769,491000002.0
2006-03-27 09:17:00,1.40757,1.40777,1.40745,1.40757,522500000.0
2006-03-27 09:18:00,1.40754,1.40776,1.40747,1.40752,170900000.0
2006-03-27 09:19:00,1.40748,1.40766,1.40736,1.40739,567900002.0
2006-03-27 09:20:00,1.40744,1.40764,1.4074,1.40746,247600001.0
2006-03-27 09:21:00,1.40745,1.40793,1.40739,1.40793,326000000.0
2006-03-27 09:22:00,1.40797,1.40806,1.4078,1.4078,352200000.0
2006-03-27 09:23:00,1.40793,1.40793,1.40769,1.40777,372100001.0
2006-03-27 09:24:00,1.40777,1.40781,1.40742,1.40769,327600000.0
2006-03-27 09:25:00,1.40779,1.40789,1.40769,1.40789,383800000.0
2006-03-27 09:26:00,1.40781,1.4079,1.40763,1.40773,575800004.0
2006-03-27 09:27:00,1.40758,1.40782,1.40755,1.40768,357900001.0
2006-03-27 09:28:00,1.40776,1.40796,1.40763,1.40773,464300000.0
2006-03-27 09:29:00,1.40782,1.40788,1.40766,1.40772,422900000.0
2006-03-27 09:30:00,1.40761,1.4079,1.40729,1.40765,657100001.0
2006-03-27 09:31:00,1.40769,1.4083,1.40769,1.40814,359300000.0
2006-03-27 09:32:00,1.40807,1.40807,1.40779,1.40799,399500000.0
2006-03-27 09:33:00,1.40807,1.40821,1.40793,1.40793,275800000.0
2006-03-27 09:34:00,1.40803,1.4081,1.40792,1.40803,500200002.0
2006-03-27 09:35:00,1.4081,1.40844,1.4081,1.40815,223300000.0
2006-03-27 09:36:00,1.4081,1.40828,1.40791,1.40802,361800001.0
2006-03-27 09:37:00,1.40822,1.40827,1.40794,1.40823,440000001.0
2006-03-27 09:38:00,1.40816,1.40836,1.40816,1.40818,419400003.0
2006-03-27 09:39:00,1.40822,1.40833,1.4081,1.40812,438100002.0
2006-03-27 09:40:00,1.40821,1.40848,1.40816,1.40828,414700001.0
2006-03-27 09:41:00,1.40833,1.40833,1.40814,1.40823,466400000.0
2006-03-27 09:42:00,1.40847,1.4086,1.4082,1.40821,513500002.0
2006-03-27 09:43:00,1.40835,1.40842,1.40821,1.40829,270900001.0
2006-03-27 09:44:00,1.40821,1.40834,1.4081,1.40814,493200001.0
2006-03-27 09:45:00,1.40829,1.40834,1.40811,1.40827,516900001.0
2006-03-27 09:46:00,1.40819,1.40822,1.40806,1.4081,302600001.0
2006-03-27 09:47:00,1.40815,1.40831,1.4081,1.40828,426300001.0
2006-03-27 09:48:00,1.40837,1.4084,1.40815,1.4082,337700000.0
2006-03-27 09:49:00,1.40821,1.4084,1.40805,1.4083,603100004.0
2006-03-27 09:50:00,1.40818,1.40833,1.40808,1.40824,436700001.0
2006-03-27 09:51:00,1.40825,1.40848,1.40815,1.40833,498200001.0
2006-03-27 09:52:00,1.40832,1.40845,1.40821,1.40831,426300001.0
2006-03-27 09:53:00,1.40828,1.40847,1.40823,1.40838,347200000.0
2006-03-27 09:54:00,1.40834,1.4086,1.40824,1.40851,565500002.0
2006-03-27 09:55:00,1.4085,1.40865,1.40833,1.40853,541200002.0
2006-03-27 09:56:00,1.40852,1.40869,1.40847,1.40866,390900001.0
2006-03-27 09:57:00,1.40865,1.40867,1.40818,1.40818,612600001.0
2006-03-27 09:58:00,1.40826,1.4085,1.40812,1.4082,701800000.0
2006-03-27 09:59:00,1.40839,1.40862,1.40824,1.40836,646100001.0
2006-03-27 10:00:00,1.40815,1.40832,1.40796,1.40799,283800001.0
2006-03-27 10:01:00,1.40792,1.40817,1.40771,1.40811,584400001.0
2006-03-27 10:02:00,1.40832,1.40844,1.40804,1.40809,655300001.0
2006-03-27 10:03:00,1.40803,1.40817,1.40783,1.40803,387000001.0
2006-03-27 10:04:00,1.40804,1.40834,1.40787,1.40804,428900001.0
2006-03-27 10:05:00,1.4077,1.40791,1.40767,1.4077,450000002.0
2006-03-27 10:06:00,1.40778,1.40803,1.40769,1.40793,539600000.0
2006-03-27 10:07:00,1.40775,1.408,1.4077,1.40786,553200001.0
2006-03-27 10:08:00,1.40781,1.40808,1.40781,1.40797,480200000.0
2006-03-27 10:09:00,1.40823,1.40823,1.40784,1.40818,541100001.0
2006-03-27 10:10:00,1.4083,1.40838,1.40805,1.40805,371000000.0
2006-03-27 10:11:00,1.40797,1.40801,1.40782,1.40789,407200002.0
2006-03-27 10:12:00,1.40802,1.40806,1.40784,1.40796,470200000.0
2006-03-27 10:13:00,1.40801,1.4081,1.40789,1.40799,493000001.0
2006-03-27 10:14:00,1.40796,1.40825,1.40794,1.40814,518200002.0
2006-03-27 10:15:00,1.40822,1.40829,1.40806,1.40812,398100000.0
2006-03-27 10:16:00,1.4082,1.40823,1.40796,1.40805,462100002.0
2006-03-27 10:17:00,1.40793,1.40793,1.40743,1.40756,338100001.0
2006-03-27 10:18:00,1.40759,1.40782,1.40755,1.40767,406700002.0
2006-03-27 10:19:00,1.40778,1.40794,1.40776,1.40782,354400000.0
2006-03-27 10:20:00,1.40774,1.40782,1.4074,1.40751,538700000.0
2006-03-27 10:21:00,1.40746,1.40756,1.40733,1.4074,355500000.0
2006-03-27 10:22:00,1.40746,1.40773,1.40741,1.40755,354300000.0
2006-03-27 10:23:00,1.40744,1.40763,1.40736,1.40746,495700002.0
2006-03-27 10:24:00,1.40759,1.40768,1.40743,1.40752,430400000.0
2006-03-27 10:25:00,1.40765,1.40767,1.40739,1.40759,356900001.0
2006-03-27 10:26:00,1.40761,1.40773,1.40743,1.40762,510400002.0
2006-03-27 10:27:00,1.40759,1.40765,1.40747,1.40752,452100001.0
2006-03-27 10:28:00,1.40752,1.40767,1.40742,1.40757,671100001.0
2006-03-27 10:29:00,1.40757,1.40762,1.40742,1.40752,502600000.0
2006-03-27 10:30:00,1.40739,1.40763,1.4073,1.40746,632000000.0
2006-03-27 10:31:00,1.40723,1.4076,1.4072,1.40739,515400001.0
2006-03-27 10:32:00,1.40735,1.40774,1.40735,1.40741,526700001.0
2006-03-27 10:33:00,1.40758,1.40773,1.40742,1.4076,502500001.0
2006-03-27 10:34:00,1.40769,1.40774,1.40749,1.40766,375200000.0
2006-03-27 10:35:00,1.40752,1.40781,1.40752,1.40759,525200001.0
2006-03-27 10:36:00,1.40765,1.40781,1.40745,1.40765,589000002.0
2006-03-27 10:37:00,1.40769,1.40777,1.40752,1.40774,579100002.0
2006-03-27 10:38:00,1.40779,1.40839,1.40779,1.40824,441600002.0
2006-03-27 10:39:00,1.40834,1.40839,1.40811,1.40822,447200000.0
2006-03-27 10:40:00,1.40815,1.4083,1.40805,1.40827,295400000.0
2006-03-27 10:41:00,1.4082,1.4082,1.40787,1.40802,676500001.0
2006-03-27 10:42:00,1.40814,1.40817,1.4079,1.40797,370600002.0
2006-03-27 10:43:00,1.40775,1.40782,1.4075,1.4076,449000001.0
2006-03-27 10:44:00,1.40771,1.40782,1.40734,1.40768,483500000.0
2006-03-27 10:45:00,1.40768,1.40768,1.40735,1.4075,560600000.0
2006-03-27 10:46:00,1.40728,1.40743,1.40713,1.40736,303300000.0
2006-03-27 10:47:00,1.40746,1.40756,1.40736,1.40741,375500000.0
2006-03-27 10:48:00,1.4074,1.40751,1.40725,1.40731,490500001.0
2006-03-27 10:49:00,1.40732,1.40753,1.40722,1.40738,366500000.0
2006-03-27 10:50:00,1.40735,1.40758,1.40716,1.40738,580000001.0
2006-03-27 10:51:00,1.40715,1.40749,1.40707,1.40737,493600001.0
2006-03-27 10:52:00,1.40742,1.40754,1.40731,1.40749,306600001.0
2006-03-27 10:53:00,1.40745,1.40758,1.40738,1.40753,398600003.0
2006-03-27 10:54:00,1.40759,1.40774,1.40747,1.40761,454100000.0
2006-03-27 10:55:00,1.40762,1.40769,1.40744,1.40754,465800000.0
2006-03-27 10:56:00,1.40761,1.408,1.40759,1.408,482800000.0
2006-03-27 10:57:00,1.40805,1.4081,1.40785,1.408,348900000.0
2006-03-27 10:58:00,1.40796,1.40798,1.40771,1.40777,490300004.0
2006-03-27 10:59:00,1.40779,1.40822,1.40768,1.40776,878700006.0
2006-03-27 11:00:00,1.40784,1.40803,1.40775,1.40785,423900001.0
2006-03-27 11:01:00,1.40773,1.40798,1.4077,1.40781,573800001.0
2006-03-27 11:02:00,1.40783,1.40812,1.40777,1.40804,610900002.0
2006-03-27 11:03:00,1.40811,1.40828,1.40801,1.4081,228000000.0
2006-03-27 11:04:00,1.40811,1.40843,1.40802,1.40835,570100001.0
2006-03-27 11:05:00,1.40872,1.40872,1.40824,1.40825,441100001.0
2006-03-27 11:06:00,1.40782,1.40794,1.4076,1.40793,592800001.0
2006-03-27 11:07:00,1.40795,1.40828,1.40795,1.40796,250300000.0
2006-03-27 11:08:00,1.40803,1.40807,1.40783,1.40799,287800001.0
2006-03-27 11:09:00,1.40781,1.40804,1.40779,1.40784,448500002.0
2006-03-27 11:10:00,1.40789,1.40802,1.40779,1.40789,497400000.0
2006-03-27 11:11:00,1.40778,1.40805,1.40768,1.40784,482800001.0
2006-03-27 11:12:00,1.40782,1.40818,1.40782,1.408,529800000.0
2006-03-27 11:13:00,1.40789,1.40789,1.40767,1.40773,362900000.0
2006-03-27 11:14:00,1.40766,1.40779,1.40756,1.40779,400600000.0
2006-03-27 11:15:00,1.40784,1.40786,1.40757,1.40767,500800000.0
2006-03-27 11:16:00,1.40748,1.40755,1.4071,1.40744,445900001.0
2006-03-27 11:17:00,1.40741,1.40743,1.40718,1.40721,462300001.0
2006-03-27 11:18:00,1.40714,1.40736,1.40697,1.40702,406500001.0
2006-03-27 11:19:00,1.40693,1.40715,1.40687,1.40694,376400001.0
2006-03-27 11:20:00,1.40684,1.40694,1.40654,1.40654,645100001.0
2006-03-27 11:21:00,1.4067,1.40694,1.40653,1.40677,572200001.0
2006-03-27 11:22:00,1.40665,1.40705,1.40665,1.40692,580100001.0
2006-03-27 11:23:00,1.40686,1.40713,1.40671,1.40687,469800000.0
2006-03-27 11:24:00,1.40689,1.407,1.40676,1.40679,404200001.0
2006-03-27 11:25:00,1.40679,1.40698,1.40674,1.40698,406800001.0
2006-03-27 11:26:00,1.40708,1.40708,1.40676,1.40682,526300000.0
2006-03-27 11:27:00,1.40692,1.40721,1.40668,1.40701,609400001.0
2006-03-27 11:28:00,1.4071,1.40725,1.40692,1.40705,350800001.0
2006-03-27 11:29:00,1.40699,1.40705,1.40675,1.40691,529100002.0
2006-03-27 11:30:00,1.40711,1.40719,1.40694,1.40706,358100000.0
2006-03-27 11:31:00,1.40697,1.40719,1.40685,1.40695,630900001.0
2006-03-27 11:32:00,1.40693,1.40709,1.40682,1.40702,455900002.0
2006-03-27 11:33:00,1.40696,1.40708,1.40688,1.40694,545400003.0
2006-03-27 11:34:00,1.40693,1.40704,1.40669,1.4068,658700003.0
2006-03-27 11:35:00,1.40694,1.40712,1.40682,1.40699,550300001.0
2006-03-27 11:36:00,1.4069,1.40711,1.40683,1.40694,508200001.0
2006-03-27 11:37:00,1.40686,1.40703,1.40674,1.40688,487900000.0
2006-03-27 11:38:00,1.4069,1.40704,1.40677,1.40693,569500001.0
2006-03-27 11:39:00,1.40712,1.40735,1.40696,1.40699,639700000.0
2006-03-27 11:40:00,1.40716,1.4072,1.40689,1.40701,676200001.0
2006-03-27 11:41:00,1.407,1.40731,1.40688,1.40717,757300002.0
2006-03-27 11:42:00,1.40724,1.40724,1.40688,1.40703,543100000.0
2006-03-27 11:43:00,1.40701,1.40727,1.40698,1.40702,537700001.0
2006-03-27 11:44:00,1.40713,1.40723,1.40693,1.40698,689400001.0
2006-03-27 11:45:00,1.40713,1.40721,1.40693,1.40713,574600000.0
2006-03-27 11:46:00,1.40714,1.40728,1.40707,1.40728,520000001.0
2006-03-27 11:47:00,1.40725,1.4076,1.40721,1.40737,428200001.0
2006-03-27 11:48:00,1.40767,1.40781,1.40746,1.40749,534400001.0
2006-03-27 11:49:00,1.40744,1.40744,1.40687,1.4071,401900000.0
2006-03-27 11:50:00,1.40737,1.40752,1.40722,1.40732,344900000.0
2006-03-27 11:51:00,1.40737,1.40748,1.40713,1.40721,169800000.0
2006-03-27 11:52:00,1.40716,1.40739,1.40715,1.40716,240000002.0
2006-03-27 11:53:00,1.4072,1.40736,1.40713,1.40723,190100000.0
2006-03-27 11:54:00,1.40707,1.40713,1.40688,1.40697,334000000.0
2006-03-27 11:55:00,1.40704,1.40714,1.40681,1.40681,469000001.0
2006-03-27 11:56:00,1.40674,1.40684,1.40651,1.40667,445500000.0
2006-03-27 11:57:00,1.40672,1.40685,1.40642,1.40671,545800002.0
2006-03-27 11:58:00,1.40687,1.40691,1.40662,1.40671,447200001.0
2006-03-27 11:59:00,1.40671,1.40696,1.40664,1.40673,511300002.0
2006-03-27 12:00:00,1.40692,1.40692,1.40652,1.40655,538900002.0
2006-03-27 12:01:00,1.40653,1.40681,1.40636,1.40681,431100000.0
2006-03-27 12:02:00,1.40678,1.40705,1.40678,1.40698,389900000.0
2006-03-27 12:03:00,1.40708,1.40715,1.40691,1.40707,368900000.0
2006-03-27 12:04:00,1.40705,1.40727,1.407,1.40702,429600002.0
2006-03-27 12:05:00,1.40714,1.40726,1.40697,1.40697,397600002.0
2006-03-27 12:06:00,1.40683,1.40716,1.40683,1.40706,409100002.0
2006-03-27 12:07:00,1.40701,1.40703,1.40677,1.40702,336600001.0
2006-03-27 12:08:00,1.407,1.40724,1.40676,1.40708,535000002.0
2006-03-27 12:09:00,1.4072,1.4074,1.40712,1.40717,430800000.0
2006-03-27 12:10:00,1.40714,1.40727,1.40699,1.40719,301000001.0
2006-03-27 12:11:00,1.40712,1.40712,1.40675,1.40699,230600000.0
2006-03-27 12:12:00,1.40702,1.40712,1.40692,1.40702,199000000.0
2006-03-27 12:13:00,1.40693,1.40713,1.40689,1.40711,534500000.0
2006-03-27 12:14:00,1.40713,1.40713,1.40667,1.40696,602900000.0
2006-03-27 12:15:00,1.40686,1.40711,1.40677,1.40683,306900002.0
2006-03-27 12:16:00,1.40677,1.40688,1.40653,1.40681,443200000.0
2006-03-27 12:17:00,1.40677,1.40678,1.40667,1.40677,185500001.0
2006-03-27 12:18:00,1.40681,1.40685,1.40654,1.40682,301800002.0
2006-03-27 12:19:00,1.40681,1.40684,1.40658,1.4067,512900001.0
2006-03-27 12:20:00,1.40678,1.4069,1.40663,1.40684,398400000.0
2006-03-27 12:21:00,1.40672,1.40682,1.40662,1.40672,410000002.0
2006-03-27 12:22:00,1.40666,1.40682,1.40658,1.40671,331400002.0
2006-03-27 12:23:00,1.40667,1.40682,1.40658,1.40665,412200001.0
2006-03-27 12:24:00,1.40647,1.40682,1.40643,1.40645,540500001.0
2006-03-27 12:25:00,1.40665,1.40678,1.4065,1.4066,386200000.0
2006-03-27 12:26:00,1.40658,1.40686,1.40658,1.4068,490200003.0
2006-03-27 12:27:00,1.40689,1.40699,1.40679,1.40684,453800002.0
2006-03-27 12:28:00,1.40676,1.40711,1.40674,1.40707,522700000.0
2006-03-27 12:29:00,1.40691,1.40704,1.40681,1.40694,735100003.0
2006-03-27 12:30:00,1.40685,1.4071,1.40684,1.40692,623800003.0
2006-03-27 12:31:00,1.40692,1.40692,1.40656,1.40664,613700000.0
2006-03-27 12:32:00,1.40662,1.40686,1.40648,1.40674,616800001.0
2006-03-27 12:33:00,1.40688,1.40697,1.40674,1.40694,73700001.0
2006-03-27 12:34:00,1.40701,1.40722,1.40681,1.4069,595000001.0
2006-03-27 12:35:00,1.40713,1.4073,1.40696,1.40714,648300002.0
2006-03-27 12:36:00,1.40715,1.40744,1.40713,1.40737,423900000.0
2006-03-27 12:37:00,1.40742,1.40752,1.40728,1.40739,549500000.0
2006-03-27 12:38:00,1.40724,1.40724,1.40689,1.40715,663900001.0
2006-03-27 12:39:00,1.40717,1.40733,1.407,1.40727,468600000.0
2006-03-27 12:40:00,1.40731,1.40753,1.40721,1.40748,528200003.0
2006-03-27 12:41:00,1.40738,1.4076,1.40738,1.40743,229400001.0
2006-03-27 12:42:00,1.40743,1.40771,1.40741,1.4075,324000001.0
2006-03-27 12:43:00,1.40752,1.4077,1.40743,1.40754,459800001.0
2006-03-27 12:44:00,1.40767,1.40806,1.40763,1.40799,464400003.0
2006-03-27 12:45:00,1.4081,1.4083,1.40789,1.40799,449300002.0
2006-03-27 12:46:00,1.40798,1.40819,1.40791,1.40816,450400000.0
2006-03-27 12:47:00,1.4081,1.40824,1.40805,1.40818,355600001.0
2006-03-27 12:48:00,1.4083,1.40841,1.4081,1.40815,426900000.0
2006-03-27 12:49:00,1.40807,1.40807,1.40773,1.40773,484800001.0
2006-03-27 12:50:00,1.40774,1.4078,1.4074,1.40748,473700000.0
2006-03-27 12:51:00,1.40743,1.40767,1.40739,1.40763,414900001.0
2006-03-27 12:52:00,1.40763,1.40778,1.40753,1.40768,330500000.0
2006-03-27 12:53:00,1.40772,1.40784,1.40759,1.40766,303400002.0
2006-03-27 12:54:00,1.40763,1.40776,1.40756,1.40765,462600002.0
2006-03-27 12:55:00,1.40776,1.40786,1.40758,1.40768,410700000.0
2006-03-27 12:56:00,1.4077,1.40773,1.40742,1.40752,457900002.0
2006-03-27 12:57:00,1.40764,1.40783,1.40747,1.40766,542200001.0
2006-03-27 12:58:00,1.40773,1.40778,1.4076,1.40773,323100000.0
2006-03-27 12:59:00,1.40773,1.40786,1.40758,1.40771,708600001.0
2006-03-27 13:00:00,1.40771,1.40774,1.40759,1.40768,235400000.0
2006-03-27 13:01:00,1.40762,1.40784,1.40749,1.40749,286000001.0
2006-03-27 13:02:00,1.40734,1.40757,1.40729,1.40749,385900000.0
2006-03-27 13:03:00,1.4074,1.40758,1.40733,1.40746,459900002.0
2006-03-27 13:04:00,1.40746,1.40764,1.40744,1.40749,221900000.0
2006-03-27 13:05:00,1.40748,1.40759,1.40743,1.40754,146400000.0
2006-03-27 13:06:00,1.40763,1.40773,1.40746,1.40761,383900001.0
2006-03-27 13:07:00,1.40756,1.40773,1.40752,1.40758,372300000.0
2006-03-27 13:08:00,1.40758,1.40768,1.40752,1.4076,193700000.0
2006-03-27 13:09:00,1.40773,1.40788,1.40758,1.40763,303400001.0
2006-03-27 13:10:00,1.4077,1.40782,1.40768,1.40775,117500000.0
2006-03-27 13:11:00,1.40779,1.40794,1.40764,1.40779,392400001.0
2006-03-27 13:12:00,1.40785,1.40798,1.40771,1.40786,255800000.0
2006-03-27 13:13:00,1.40799,1.40826,1.40799,1.40816,315900000.0
2006-03-27 13:14:00,1.40819,1.40874,1.40819,1.40874,377200001.0
2006-03-27 13:15:00,1.40868,1.40868,1.40815,1.4084,421000001.0
2006-03-27 13:16:00,1.40843,1.4087,1.40843,1.40854,114400000.0
2006-03-27 13:17:00,1.40865,1.40873,1.40857,1.40859,136100001.0
2006-03-27 13:18:00,1.40844,1.40888,1.40844,1.40883,313200000.0
2006-03-27 13:19:00,1.4086,1.409,1.4086,1.40891,260400000.0
2006-03-27 13:20:00,1.40862,1.40866,1.40821,1.40857,209500001.0
2006-03-27 13:21:00,1.4086,1.40887,1.4086,1.40887,128600000.0
2006-03-27 13:22:00,1.40892,1.4091,1.40885,1.40887,195500000.0
2006-03-27 13:23:00,1.40883,1.40918,1.40883,1.40905,297900001.0
2006-03-27 13:24:00,1.40903,1.40903,1.40875,1.40891,260700001.0
2006-03-27 13:25:00,1.40892,1.40896,1.40869,1.40885,156500000.0
2006-03-27 13:26:00,1.40898,1.4091,1.40887,1.40896,196400000.0
2006-03-27 13:27:00,1.40887,1.40907,1.40885,1.40885,310500000.0
2006-03-27 13:28:00,1.40895,1.40907,1.40881,1.40886,493400001.0
2006-03-27 13:29:00,1.40869,1.40885,1.40857,1.40868,567700000.0
2006-03-27 13:30:00,1.40862,1.40875,1.40845,1.40862,576600001.0
2006-03-27 13:31:00,1.40864,1.40882,1.40849,1.40864,497800002.0
2006-03-27 13:32:00,1.40864,1.40879,1.40862,1.40877,205600000.0
2006-03-27 13:33:00,1.40869,1.40882,1.40859,1.40864,367700000.0
2006-03-27 13:34:00,1.40854,1.40886,1.40853,1.40882,280100000.0
2006-03-27 13:35:00,1.40884,1.40895,1.40864,1.40893,327800000.0
2006-03-27 13:36:00,1.40896,1.40898,1.40878,1.40888,471000001.0
2006-03-27 13:37:00,1.40884,1.40908,1.40881,1.40895,456500002.0
2006-03-27 13:38:00,1.40899,1.4092,1.40889,1.40894,378400000.0
2006-03-27 13:39:00,1.40891,1.40915,1.40887,1.40897,262600001.0
2006-03-27 13:40:00,1.40886,1.4092,1.40881,1.40909,382900001.0
2006-03-27 13:41:00,1.40924,1.40924,1.40892,1.40899,234300000.0
2006-03-27 13:42:00,1.40899,1.40917,1.40899,1.4091,162000001.0
2006-03-27 13:43:00,1.40912,1.40926,1.40905,1.40905,117200000.0
2006-03-27 13:44:00,1.40897,1.40904,1.4088,1.40885,298600000.0
2006-03-27 13:45:00,1.40884,1.40897,1.40865,1.40869,498100002.0
2006-03-27 13:46:00,1.40875,1.40889,1.40862,1.40887,416200000.0
2006-03-27 13:47:00,1.40894,1.40909,1.40876,1.40899,463200000.0
2006-03-27 13:48:00,1.40906,1.4092,1.40903,1.40912,264300002.0
2006-03-27 13:49:00,1.40906,1.40916,1.40901,1.40908,215200000.0
2006-03-27 13:50:00,1.40913,1.40924,1.40901,1.40907,272300001.0
2006-03-27 13:51:00,1.40906,1.40906,1.40835,1.40835,232600000.0
2006-03-27 13:52:00,1.40802,1.40863,1.40801,1.40836,472400001.0
2006-03-27 13:53:00,1.40822,1.40844,1.40815,1.40829,593800003.0
2006-03-27 13:54:00,1.40818,1.40845,1.40809,1.40826,399200000.0
2006-03-27 13:55:00,1.40788,1.40802,1.40778,1.40784,335000001.0
2006-03-27 13:56:00,1.40809,1.40824,1.40797,1.40824,405000000.0
2006-03-27 13:57:00,1.40828,1.40841,1.40814,1.40841,364800000.0
2006-03-27 13:58:00,1.4085,1.40858,1.40826,1.40845,263000001.0
2006-03-27 13:59:00,1.4083,1.40861,1.40828,1.40843,443500001.0
2006-03-27 14:00:00,1.40835,1.40845,1.4083,1.40845,309800000.0
2006-03-27 14:01:00,1.40839,1.40853,1.40834,1.40846,404900000.0
2006-03-27 14:02:00,1.40865,1.40876,1.40855,1.40855,370900003.0
2006-03-27 14:03:00,1.40853,1.40907,1.40853,1.40903,409700001.0
2006-03-27 14:04:00,1.40917,1.40933,1.40905,1.40913,454000000.0
2006-03-27 14:05:00,1.40905,1.40915,1.40888,1.40901,356100000.0
2006-03-27 14:06:00,1.40915,1.41038,1.40915,1.41003,359400002.0
2006-03-27 14:07:00,1.41011,1.41042,1.40995,1.40997,317800000.0
2006-03-27 14:08:00,1.40986,1.40986,1.4095,1.40967,389900002.0
2006-03-27 14:09:00,1.40977,1.41,1.40963,1.40978,201300001.0
2006-03-27 14:10:00,1.4099,1.41001,1.40979,1.40993,257500001.0
2006-03-27 14:11:00,1.40996,1.41013,1.40989,1.4101,94200000.0
2006-03-27 14:12:00,1.41023,1.41024,1.40993,1.40993,219400001.0
2006-03-27 14:13:00,1.41007,1.41022,1.40997,1.40999,151700000.0
2006-03-27 14:14:00,1.40981,1.40986,1.40955,1.40975,232800001.0
2006-03-27 14:15:00,1.40978,1.40984,1.40941,1.40943,391000000.0
2006-03-27 14:16:00,1.40942,1.40952,1.40928,1.40937,223300000.0
2006-03-27 14:17:00,1.40929,1.40929,1.40873,1.40886,659400004.0
2006-03-27 14:18:00,1.40874,1.40876,1.40844,1.40854,358300000.0
2006-03-27 14:19:00,1.4085,1.40873,1.4084,1.40847,462700002.0
2006-03-27 14:20:00,1.40836,1.40846,1.40824,1.40846,205200000.0
2006-03-27 14:21:00,1.40854,1.40854,1.40827,1.40835,400700000.0
2006-03-27 14:22:00,1.4085,1.40852,1.40821,1.40848,655600001.0
2006-03-27 14:23:00,1.40882,1.40905,1.40877,1.40898,177500000.0
2006-03-27 14:24:00,1.4088,1.40909,1.40877,1.4088,538100002.0
2006-03-27 14:25:00,1.4088,1.40909,1.40865,1.40877,519700000.0
2006-03-27 14:26:00,1.40877,1.40885,1.40861,1.40868,567100001.0
2006-03-27 14:27:00,1.40872,1.40877,1.40836,1.40863,421300001.0
2006-03-27 14:28:00,1.40855,1.40877,1.40809,1.40877,54700000.0
2006-03-27 14:29:00,1.40887,1.40902,1.40874,1.40902,67200001.0
2006-03-27 14:30:00,1.40903,1.40903,1.40846,1.40901,62400001.0
2006-03-27 14:31:00,1.40871,1.40894,1.40871,1.40876,43300000.0
2006-03-27 14:32:00,1.40881,1.40897,1.40874,1.40897,35200000.0
2006-03-27 14:33:00,1.40883,1.40906,1.40883,1.40896,38200000.0
2006-03-27 14:34:00,1.40907,1.40936,1.40907,1.40936,22600000.0
2006-03-27 14:35:00,1.40928,1.40929,1.40892,1.409,28400000.0
2006-03-27 14:36:00,1.40897,1.40897,1.4084,1.4084,34200000.0
2006-03-27 14:37:00,1.40882,1.40888,1.40872,1.40885,71700001.0
2006-03-27 14:38:00,1.40888,1.40905,1.4086,1.40905,31000000.0
2006-03-27 14:39:00,1.40887,1.40911,1.40859,1.40896,54200000.0
2006-03-27 14:40:00,1.40898,1.40906,1.4088,1.4089,24100000.0
2006-03-27 14:41:00,1.40919,1.40935,1.40907,1.40935,65600001.0
2006-03-27 14:42:00,1.40916,1.40921,1.40856,1.40856,63800000.0
2006-03-27 14:43:00,1.40899,1.40908,1.40875,1.40887,56400000.0
2006-03-27 14:44:00,1.40885,1.40906,1.40878,1.40905,48000000.0
2006-03-27 14:45:00,1.40897,1.40905,1.40877,1.40892,49200000.0
2006-03-27 14:46:00,1.40907,1.40907,1.40875,1.40882,54500000.0
2006-03-27 14:47:00,1.40887,1.40916,1.40887,1.40911,19800000.0
2006-03-27 14:48:00,1.40907,1.40912,1.40887,1.40912,28000000.0
2006-03-27 14:49:00,1.40901,1.40912,1.40889,1.40893,57800000.0
2006-03-27 14:50:00,1.40875,1.40916,1.40875,1.40916,32400000.0
2006-03-27 14:51:00,1.40943,1.40953,1.4093,1.40937,31500000.0
2006-03-27 14:52:00,1.40953,1.40959,1.40937,1.40958,34000000.0
2006-03-27 14:53:00,1.40953,1.40953,1.40918,1.4093,24200000.0
2006-03-27 14:54:00,1.40942,1.40942,1.40887,1.40887,46000000.0
2006-03-27 14:55:00,1.40917,1.4093,1.40901,1.40909,43300000.0
2006-03-27 14:56:00,1.40927,1.40934,1.40905,1.40934,21400000.0
2006-03-27 14:57:00,1.40926,1.40937,1.40903,1.40929,34400000.0
2006-03-27 14:58:00,1.40917,1.40942,1.40879,1.40879,42200000.0
2006-03-27 14:59:00,1.40883,1.40905,1.40883,1.4089,39800000.0
2006-03-27 15:00:00,1.40887,1.40906,1.40819,1.40819,37800000.0
2006-03-27 15:01:00,1.40875,1.40881,1.40856,1.40856,27200000.0
2006-03-27 15:02:00,1.40883,1.40909,1.40883,1.40906,29200000.0
2006-03-27 15:03:00,1.40906,1.40925,1.40878,1.40899,27200000.0
2006-03-27 15:04:00,1.40886,1.4091,1.40877,1.40904,60600000.0
2006-03-27 15:05:00,1.409,1.40909,1.40891,1.40906,32900000.0
2006-03-27 15:06:00,1.40901,1.40901,1.40854,1.40862,42900000.0
2006-03-27 15:07:00,1.40877,1.40888,1.40854,1.40865,31600000.0
2006-03-27 15:08:00,1.40872,1.40877,1.40832,1.40858,55000000.0
2006-03-27 15:09:00,1.40858,1.40885,1.40858,1.40883,41000000.0
2006-03-27 15:10:00,1.40883,1.40891,1.40869,1.40869,56200001.0
2006-03-27 15:11:00,1.40876,1.40893,1.4087,1.4087,39700000.0
2006-03-27 15:12:00,1.40863,1.40884,1.40863,1.40869,32400000.0
2006-03-27 15:13:00,1.40879,1.40879,1.40838,1.40849,29300000.0
2006-03-27 15:14:00,1.40806,1.40834,1.40806,1.4082,33600000.0
2006-03-27 15:15:00,1.40836,1.40849,1.4079,1.40849,49200000.0
2006-03-27 15:16:00,1.40858,1.40867,1.40857,1.40863,23400000.0
2006-03-27 15:17:00,1.40861,1.40871,1.40852,1.4087,44400000.0
2006-03-27 15:18:00,1.40865,1.40887,1.40845,1.40887,54200000.0
2006-03-27 15:19:00,1.40906,1.40919,1.40888,1.40901,48200001.0
2006-03-27 15:20:00,1.40898,1.40902,1.40886,1.4089,35200000.0
2006-03-27 15:21:00,1.40891,1.40907,1.40891,1.40907,33000000.0
2006-03-27 15:22:00,1.40897,1.40922,1.40881,1.40884,32400000.0
2006-03-27 15:23:00,1.40901,1.40901,1.40873,1.40888,23800000.0
2006-03-27 15:24:00,1.40888,1.40888,1.40833,1.4084,36800000.0
2006-03-27 15:25:00,1.40863,1.40876,1.40844,1.40844,33900000.0
2006-03-27 15:26:00,1.40881,1.40886,1.40862,1.4088,32600000.0
2006-03-27 15:27:00,1.40861,1.40875,1.40856,1.40873,39900000.0
2006-03-27 15:28:00,1.4085,1.4086,1.40848,1.40858,43700000.0
2006-03-27 15:29:00,1.40865,1.4087,1.40834,1.40834,47800001.0
2006-03-27 15:30:00,1.40849,1.40862,1.40824,1.40854,50500000.0
2006-03-27 15:31:00,1.40854,1.40867,1.40852,1.40852,35600000.0
2006-03-27 15:32:00,1.40853,1.40889,1.40853,1.40881,58000000.0
2006-03-27 15:33:00,1.40893,1.40893,1.40847,1.40889,38800000.0
2006-03-27 15:34:00,1.40881,1.40894,1.40867,1.40867,38700000.0
2006-03-27 15:35:00,1.40872,1.40885,1.40822,1.40822,32800000.0
2006-03-27 15:36:00,1.40849,1.4085,1.40824,1.40828,38400000.0
2006-03-27 15:37:00,1.40839,1.40844,1.40813,1.40825,56600000.0
2006-03-27 15:38:00,1.40803,1.40828,1.40803,1.40821,30000000.0
2006-03-27 15:39:00,1.40819,1.40819,1.40766,1.40766,28000000.0
2006-03-27 15:40:00,1.40791,1.40791,1.40769,1.4077,23200000.0
2006-03-27 15:41:00,1.40789,1.40797,1.40753,1.40797,50700000.0
2006-03-27 15:42:00,1.40775,1.40775,1.4075,1.40775,29300000.0
2006-03-27 15:43:00,1.40782,1.40804,1.40768,1.40804,79800002.0
2006-03-27 15:44:00,1.40813,1.40836,1.40794,1.40827,38700000.0
2006-03-27 15:45:00,1.40815,1.40848,1.40815,1.40835,48200000.0
2006-03-27 15:46:00,1.40818,1.40842,1.40818,1.4084,30200000.0
2006-03-27 15:47:00,1.40838,1.40872,1.40834,1.40872,48800000.0
2006-03-27 15:48:00,1.40877,1.40902,1.4087,1.40883,41800001.0
2006-03-27 15:49:00,1.40862,1.40875,1.40854,1.40873,48400000.0
2006-03-27 15:50:00,1.40865,1.40887,1.40865,1.40876,31200000.0
2006-03-27 15:51:00,1.4087,1.40872,1.40848,1.40866,44900000.0
2006-03-27 15:52:00,1.40872,1.40898,1.40869,1.40877,54000000.0
2006-03-27 15:53:00,1.40872,1.40891,1.40867,1.40874,43200000.0
2006-03-27 15:54:00,1.40887,1.40887,1.40838,1.40838,32800000.0
2006-03-27 15:55:00,1.40833,1.40833,1.4078,1.40793,42200000.0
2006-03-27 15:56:00,1.40795,1.40829,1.40766,1.40807,30400000.0
2006-03-27 15:57:00,1.40778,1.40779,1.40742,1.40742,26000000.0
2006-03-27 15:58:00,1.40754,1.40754,1.407,1.40709,31800000.0
2006-03-27 15:59:00,1.40668,1.40673,1.40658,1.40661,30400000.0
2006-03-27 16:00:00,1.40662,1.40703,1.40623,1.40697,25600000.0
2006-03-27 16:01:00,1.40695,1.40711,1.4068,1.40711,30600000.0
2006-03-27 16:02:00,1.40716,1.40732,1.40707,1.40732,26000000.0
2006-03-27 16:03:00,1.40704,1.40733,1.40704,1.4072,52700000.0
2006-03-27 16:04:00,1.407,1.40728,1.40699,1.40724,37600000.0
2006-03-27 16:05:00,1.40709,1.40722,1.40696,1.40719,29200000.0
2006-03-27 16:06:00,1.40711,1.40727,1.40702,1.40704,41000000.0
2006-03-27 16:07:00,1.40713,1.40733,1.40713,1.40733,41000000.0
2006-03-27 16:08:00,1.40754,1.40754,1.40726,1.40739,40800000.0
2006-03-27 16:09:00,1.40727,1.40752,1.40717,1.40726,40300000.0
2006-03-27 16:10:00,1.40734,1.40771,1.40718,1.40771,36500000.0
2006-03-27 16:11:00,1.40751,1.40779,1.40681,1.40681,31200000.0
2006-03-27 16:12:00,1.40659,1.40681,1.40657,1.40678,65000000.0
2006-03-27 16:13:00,1.40661,1.40661,1.40639,1.40655,22000000.0
2006-03-27 16:14:00,1.40637,1.40679,1.40634,1.40679,32800000.0
2006-03-27 16:15:00,1.40654,1.40689,1.40654,1.40689,31600000.0
2006-03-27 16:16:00,1.40664,1.40677,1.40654,1.40671,51000000.0
2006-03-27 16:17:00,1.40654,1.40674,1.40651,1.40674,27600000.0
2006-03-27 16:18:00,1.40696,1.40698,1.40681,1.40698,19600000.0
2006-03-27 16:19:00,1.40736,1.40774,1.40734,1.40762,31600000.0
2006-03-27 16:20:00,1.40747,1.40758,1.40726,1.40726,71500000.0
2006-03-27 16:21:00,1.40735,1.40748,1.40718,1.40741,36800000.0
2006-03-27 16:22:00,1.40745,1.40752,1.40726,1.40748,32600000.0
2006-03-27 16:23:00,1.40752,1.40752,1.40711,1.40728,37400000.0
2006-03-27 16:24:00,1.40733,1.40733,1.40713,1.40719,35200000.0
2006-03-27 16:25:00,1.4073,1.4073,1.40668,1.40701,32800000.0
2006-03-27 16:26:00,1.40713,1.40715,1.40693,1.40693,57200000.0
2006-03-27 16:27:00,1.40701,1.40724,1.40701,1.40701,34000000.0
2006-03-27 16:28:00,1.40732,1.40764,1.40732,1.40753,46900000.0
2006-03-27 16:29:00,1.40804,1.40817,1.40801,1.40804,44500000.0
2006-03-27 16:30:00,1.40825,1.40829,1.40806,1.40815,73900001.0
2006-03-27 16:31:00,1.4083,1.40845,1.40826,1.40835,50300000.0
2006-03-27 16:32:00,1.40853,1.40854,1.40805,1.40841,39800000.0
2006-03-27 16:33:00,1.40854,1.40867,1.40849,1.4086,32600000.0
2006-03-27 16:34:00,1.40865,1.40865,1.40832,1.40839,57400001.0
2006-03-27 16:35:00,1.40839,1.40842,1.40822,1.40839,39000000.0
2006-03-27 16:36:00,1.40817,1.40827,1.40788,1.40813,29400000.0
2006-03-27 16:37:00,1.40818,1.40835,1.40803,1.40815,63400001.0
2006-03-27 16:38:00,1.40818,1.40841,1.40813,1.40823,44400000.0
2006-03-27 16:39:00,1.40838,1.40847,1.4083,1.40846,47600001.0
2006-03-27 16:40:00,1.40826,1.4084,1.40826,1.4084,53800001.0
2006-03-27 16:41:00,1.40794,1.40862,1.40794,1.40838,25800000.0
2006-03-27 16:42:00,1.40838,1.40847,1.40806,1.40806,35000000.0
2006-03-27 16:43:00,1.40799,1.40827,1.40799,1.40818,54800000.0
2006-03-27 16:44:00,1.40826,1.40826,1.40794,1.40826,61400000.0
2006-03-27 16:45:00,1.40802,1.40816,1.40798,1.40809,34900000.0
2006-03-27 16:46:00,1.40822,1.40822,1.40794,1.40818,72200001.0
2006-03-27 16:47:00,1.40828,1.40835,1.40794,1.40803,49800001.0
2006-03-27 16:48:00,1.40817,1.40817,1.4076,1.40804,35900000.0
2006-03-27 16:49:00,1.40807,1.40808,1.40778,1.40807,34000000.0
2006-03-27 16:50:00,1.40807,1.40814,1.40798,1.40798,43700000.0
2006-03-27 16:51:00,1.40799,1.40815,1.40782,1.40805,20600000.0
2006-03-27 16:52:00,1.40801,1.40809,1.40781,1.40809,24000000.0
2006-03-27 16:53:00,1.40816,1.40816,1.40785,1.40803,71200002.0
2006-03-27 16:54:00,1.40804,1.40808,1.40775,1.40787,44300000.0
2006-03-27 16:55:00,1.40806,1.40815,1.4079,1.40809,28200000.0
2006-03-27 16:56:00,1.40813,1.40834,1.40813,1.40825,30400000.0
2006-03-27 16:57:00,1.4082,1.40848,1.40808,1.40848,24400000.0
2006-03-27 16:58:00,1.40838,1.40838,1.40778,1.40778,23000000.0
2006-03-27 16:59:00,1.40794,1.40807,1.40782,1.40801,44400000.0
2006-03-27 17:00:00,1.4074,1.40793,1.4074,1.4077,47800000.0
2006-03-27 17:01:00,1.4075,1.4077,1.40736,1.40738,42200000.0
2006-03-27 17:02:00,1.40733,1.4075,1.40728,1.40734,32700000.0
2006-03-27 17:03:00,1.40742,1.40758,1.40738,1.40741,56500000.0
2006-03-27 17:04:00,1.40751,1.40784,1.40746,1.40766,30100000.0
2006-03-27 17:05:00,1.40753,1.40767,1.40717,1.40753,19800000.0
2006-03-27 17:06:00,1.40741,1.40743,1.40719,1.40743,31200000.0
2006-03-27 17:07:00,1.40731,1.40741,1.40717,1.40717,37400000.0
2006-03-27 17:08:00,1.40706,1.40736,1.40706,1.40736,35200000.0
2006-03-27 17:09:00,1.40699,1.40699,1.40664,1.40687,37200000.0
2006-03-27 17:10:00,1.40687,1.40706,1.40685,1.40685,37000000.0
2006-03-27 17:11:00,1.40685,1.40685,1.40667,1.40678,37800000.0
2006-03-27 17:12:00,1.40673,1.40685,1.40664,1.40674,36800000.0
2006-03-27 17:13:00,1.40672,1.40684,1.40662,1.40678,25000000.0
2006-03-27 17:14:00,1.40628,1.40661,1.40628,1.40645,49000000.0
2006-03-27 17:15:00,1.40686,1.40692,1.40659,1.4068,41700000.0
2006-03-27 17:16:00,1.40667,1.40675,1.40651,1.40651,79500000.0
2006-03-27 17:17:00,1.4065,1.40664,1.40613,1.40654,45200000.0
2006-03-27 17:18:00,1.40659,1.40659,1.4062,1.40649,32600000.0
2006-03-27 17:19:00,1.40626,1.40648,1.40625,1.40648,18400000.0
2006-03-27 17:20:00,1.40651,1.40666,1.40614,1.40629,36400000.0
2006-03-27 17:21:00,1.40682,1.40735,1.40682,1.40731,47100000.0
2006-03-27 17:22:00,1.40708,1.40739,1.40702,1.40727,43800000.0
2006-03-27 17:23:00,1.40701,1.40756,1.40701,1.40756,36600000.0
2006-03-27 17:24:00,1.40746,1.4075,1.40711,1.40724,27800000.0
2006-03-27 17:25:00,1.40704,1.40717,1.40694,1.40717,38200000.0
2006-03-27 17:26:00,1.40711,1.40713,1.40697,1.40704,42800000.0
2006-03-27 17:27:00,1.40715,1.40727,1.40697,1.40705,24500000.0
2006-03-27 17:28:00,1.40722,1.40722,1.40685,1.40686,31200000.0
2006-03-27 17:29:00,1.4068,1.40702,1.40646,1.40698,37400000.0
2006-03-27 17:30:00,1.40705,1.40706,1.40669,1.40696,64600000.0
2006-03-27 17:31:00,1.40689,1.40695,1.40678,1.40678,33000000.0
2006-03-27 17:32:00,1.40649,1.4067,1.40644,1.40647,32800000.0
2006-03-27 17:33:00,1.40651,1.40663,1.40645,1.40647,54400000.0
2006-03-27 17:34:00,1.40633,1.40633,1.40582,1.4062,32800000.0
2006-03-27 17:35:00,1.40607,1.40614,1.40594,1.40605,28200000.0
2006-03-27 17:36:00,1.40598,1.40598,1.40537,1.40542,49100000.0
2006-03-27 17:37:00,1.40521,1.40521,1.40421,1.40488,41000000.0
2006-03-27 17:38:00,1.4045,1.4049,1.4045,1.40455,52700000.0
2006-03-27 17:39:00,1.40488,1.40493,1.4048,1.40493,34800000.0
2006-03-27 17:40:00,1.40479,1.40513,1.40479,1.40498,32500000.0
2006-03-27 17:41:00,1.40491,1.40528,1.40491,1.40498,47600000.0
2006-03-27 17:42:00,1.40503,1.40513,1.40477,1.40503,28000000.0
2006-03-27 17:43:00,1.40505,1.40505,1.40464,1.4049,43200000.0
2006-03-27 17:44:00,1.40481,1.40488,1.40469,1.40469,47400001.0
2006-03-27 17:45:00,1.40489,1.40506,1.40473,1.40474,31800000.0
2006-03-27 17:46:00,1.40467,1.40467,1.4044,1.40464,50900000.0
2006-03-27 17:47:00,1.40454,1.40475,1.40449,1.40449,42600000.0
2006-03-27 17:48:00,1.40445,1.40482,1.40436,1.40455,44600000.0
2006-03-27 17:49:00,1.40456,1.40466,1.4042,1.40458,32300000.0
2006-03-27 17:50:00,1.40475,1.40502,1.40475,1.40502,39800000.0
2006-03-27 17:51:00,1.40487,1.405,1.40455,1.40455,42600000.0
2006-03-27 17:52:00,1.40455,1.40458,1.40438,1.40455,33000000.0
2006-03-27 17:53:00,1.40445,1.40489,1.40445,1.40484,31800000.0
2006-03-27 17:54:00,1.40457,1.40468,1.40404,1.40454,44800000.0
2006-03-27 17:55:00,1.4045,1.40469,1.404,1.40469,66000000.0
2006-03-27 17:56:00,1.40451,1.40467,1.40434,1.40434,20800000.0
2006-03-27 17:57:00,1.40428,1.40451,1.4038,1.4041,44600000.0
2006-03-27 17:58:00,1.40422,1.40472,1.40418,1.40472,46400000.0
2006-03-27 17:59:00,1.40463,1.40484,1.40436,1.40459,51800000.0
2006-03-27 18:00:00,1.40494,1.40505,1.4047,1.40498,62600000.0
2006-03-27 18:01:00,1.40501,1.40501,1.40452,1.40455,44500000.0
2006-03-27 18:02:00,1.40463,1.40484,1.40437,1.40437,59600000.0
2006-03-27 18:03:00,1.40409,1.4044,1.40402,1.40406,28600000.0
2006-03-27 18:04:00,1.40441,1.40463,1.40437,1.40437,38400000.0
2006-03-27 18:05:00,1.40428,1.40428,1.40391,1.40393,42400000.0
2006-03-27 18:06:00,1.40376,1.40381,1.40321,1.40332,62800000.0
2006-03-27 18:07:00,1.40347,1.40347,1.40314,1.40335,33600000.0
2006-03-27 18:08:00,1.40329,1.40354,1.40318,1.40325,51400000.0
2006-03-27 18:09:00,1.40331,1.40364,1.40331,1.40349,37400000.0
2006-03-27 18:10:00,1.40365,1.40385,1.40347,1.40357,37300000.0
2006-03-27 18:11:00,1.4037,1.4037,1.4034,1.40361,37100000.0
2006-03-27 18:12:00,1.40352,1.40362,1.40341,1.40341,51800001.0
2006-03-27 18:13:00,1.40329,1.40359,1.40323,1.4035,30200000.0
2006-03-27 18:14:00,1.40308,1.40384,1.40308,1.40382,33200000.0
2006-03-27 18:15:00,1.40346,1.40363,1.40341,1.40362,44700000.0
2006-03-27 18:16:00,1.40371,1.40385,1.40364,1.40371,30400000.0
2006-03-27 18:17:00,1.40376,1.40387,1.40365,1.40365,43200000.0
2006-03-27 18:18:00,1.40376,1.40409,1.40376,1.40386,44600000.0
2006-03-27 18:19:00,1.40389,1.40389,1.40357,1.40361,44500000.0
2006-03-27 18:20:00,1.40362,1.40373,1.40346,1.40346,37000000.0
2006-03-27 18:21:00,1.40352,1.40356,1.40314,1.40314,38200000.0
2006-03-27 18:22:00,1.40308,1.4033,1.40304,1.40304,36700000.0
2006-03-27 18:23:00,1.40308,1.40336,1.40308,1.40327,31000000.0
2006-03-27 18:24:00,1.40329,1.40359,1.40329,1.40347,53700000.0
2006-03-27 18:25:00,1.40363,1.40371,1.40342,1.40365,50100000.0
2006-03-27 18:26:00,1.40357,1.40381,1.40354,1.40369,39200000.0
2006-03-27 18:27:00,1.40359,1.40365,1.40328,1.40356,51600000.0
2006-03-27 18:28:00,1.40331,1.40345,1.40292,1.40293,40200000.0
2006-03-27 18:29:00,1.40288,1.40308,1.40278,1.40289,45300000.0
2006-03-27 18:30:00,1.40282,1.40289,1.40263,1.40279,36500000.0
2006-03-27 18:31:00,1.40293,1.40318,1.40293,1.40315,25400000.0
2006-03-27 18:32:00,1.40322,1.40322,1.40289,1.40314,51600001.0
2006-03-27 18:33:00,1.40327,1.40365,1.40307,1.40328,63600000.0
2006-03-27 18:34:00,1.40335,1.40347,1.40322,1.40342,34800000.0
2006-03-27 18:35:00,1.40354,1.40379,1.40349,1.40374,38600000.0
2006-03-27 18:36:00,1.40362,1.40372,1.40341,1.4035,51000001.0
2006-03-27 18:37:00,1.40349,1.40349,1.40325,1.4034,28200000.0
2006-03-27 18:38:00,1.40318,1.40347,1.4031,1.40347,32800000.0
2006-03-27 18:39:00,1.40328,1.40364,1.40328,1.40364,34400000.0
2006-03-27 18:40:00,1.40366,1.40376,1.40356,1.40363,47200000.0
2006-03-27 18:41:00,1.40363,1.40385,1.40363,1.40374,30600000.0
2006-03-27 18:42:00,1.40355,1.40363,1.40334,1.40356,48200000.0
2006-03-27 18:43:00,1.40347,1.40375,1.40343,1.40351,36600000.0
2006-03-27 18:44:00,1.40355,1.40357,1.40326,1.40326,29600000.0
2006-03-27 18:45:00,1.40346,1.40356,1.40322,1.40322,25200000.0
2006-03-27 18:46:00,1.40356,1.40356,1.40345,1.40345,32000000.0
2006-03-27 18:47:00,1.40362,1.40376,1.40361,1.40364,28400000.0
2006-03-27 18:48:00,1.40358,1.4038,1.40343,1.40349,49400000.0
2006-03-27 18:49:00,1.40347,1.40347,1.40322,1.40341,34400001.0
2006-03-27 18:50:00,1.40349,1.4036,1.40331,1.40353,30000000.0
2006-03-27 18:51:00,1.4035,1.40356,1.40334,1.4034,23600000.0
2006-03-27 18:52:00,1.40333,1.40366,1.40333,1.40338,45100000.0
2006-03-27 18:53:00,1.40359,1.40382,1.40355,1.40364,28000000.0
2006-03-27 18:54:00,1.40371,1.40385,1.40353,1.40371,22200000.0
2006-03-27 18:55:00,1.40344,1.40362,1.40342,1.40353,27000000.0
2006-03-27 18:56:00,1.40319,1.40324,1.40286,1.40286,42200000.0
2006-03-27 18:57:00,1.40321,1.40328,1.40321,1.40323,45600001.0
2006-03-27 18:58:00,1.40327,1.40346,1.4032,1.40328,37200000.0
2006-03-27 18:59:00,1.40355,1.40361,1.40317,1.40337,42800000.0
2006-03-27 19:00:00,1.40348,1.40348,1.4031,1.40319,35400000.0
2006-03-27 19:01:00,1.40327,1.40337,1.40305,1.4031,45100000.0
2006-03-27 19:02:00,1.40313,1.40326,1.40297,1.40297,30600000.0
2006-03-27 19:03:00,1.40272,1.40294,1.40255,1.40289,48100000.0
2006-03-27 19:04:00,1.40318,1.40338,1.40302,1.40325,45800000.0
2006-03-27 19:05:00,1.40332,1.40346,1.40321,1.40338,39800001.0
2006-03-27 19:06:00,1.40366,1.40366,1.40348,1.40349,28200000.0
2006-03-27 19:07:00,1.40344,1.40355,1.40313,1.40348,54000000.0
2006-03-27 19:08:00,1.40325,1.40353,1.40325,1.4035,51700001.0
2006-03-27 19:09:00,1.40367,1.40367,1.40331,1.40351,34900000.0
2006-03-27 19:10:00,1.40379,1.4039,1.40354,1.40354,41000000.0
2006-03-27 19:11:00,1.40396,1.40419,1.40381,1.4041,30200000.0
2006-03-27 19:12:00,1.40381,1.40419,1.40381,1.40419,25400000.0
2006-03-27 19:13:00,1.40414,1.40424,1.40382,1.40391,41800000.0
2006-03-27 19:14:00,1.40335,1.40376,1.40326,1.40376,47600000.0
2006-03-27 19:15:00,1.40362,1.40362,1.40329,1.40342,34100000.0
2006-03-27 19:16:00,1.4031,1.40335,1.4031,1.40329,32800000.0
2006-03-27 19:17:00,1.40331,1.40346,1.40313,1.40336,45200000.0
2006-03-27 19:18:00,1.40331,1.40331,1.40303,1.4032,31600000.0
2006-03-27 19:19:00,1.40333,1.40337,1.40291,1.40319,65200001.0
2006-03-27 19:20:00,1.40335,1.40335,1.40298,1.40325,40400000.0
2006-03-27 19:21:00,1.40304,1.40325,1.40297,1.40313,24800000.0
2006-03-27 19:22:00,1.40318,1.40335,1.40307,1.40317,39200000.0
2006-03-27 19:23:00,1.40301,1.40329,1.40275,1.40329,41800000.0
2006-03-27 19:24:00,1.40332,1.40347,1.40322,1.40339,52400000.0
2006-03-27 19:25:00,1.40344,1.40344,1.40313,1.40338,26800000.0
2006-03-27 19:26:00,1.4032,1.40355,1.40313,1.40333,51600000.0
2006-03-27 19:27:00,1.40322,1.4033,1.40294,1.40314,34800000.0
2006-03-27 19:28:00,1.40295,1.40317,1.40275,1.40305,37200000.0
2006-03-27 19:29:00,1.40302,1.40312,1.4027,1.40301,34400000.0
2006-03-27 19:30:00,1.40313,1.40319,1.40302,1.40305,46800001.0
2006-03-27 19:31:00,1.40324,1.40328,1.40313,1.40328,41200000.0
2006-03-27 19:32:00,1.40323,1.4034,1.40313,1.40326,41800000.0
2006-03-27 19:33:00,1.40329,1.40332,1.40307,1.40318,44600000.0
2006-03-27 19:34:00,1.40322,1.40334,1.40314,1.40322,39000000.0
2006-03-27 19:35:00,1.40361,1.40372,1.40324,1.40362,32200000.0
2006-03-27 19:36:00,1.40336,1.40353,1.40324,1.40332,34200000.0
2006-03-27 19:37:00,1.40322,1.40322,1.40278,1.40278,28800000.0
2006-03-27 19:38:00,1.40289,1.40327,1.40289,1.40311,29100000.0
2006-03-27 19:39:00,1.40333,1.40362,1.40329,1.40342,45600000.0
2006-03-27 19:40:00,1.40353,1.40394,1.40353,1.4039,44300000.0
2006-03-27 19:41:00,1.4039,1.40406,1.40382,1.40406,54300000.0
2006-03-27 19:42:00,1.40396,1.40422,1.40384,1.40422,53200000.0
2006-03-27 19:43:00,1.40406,1.40443,1.40365,1.40433,28200000.0
2006-03-27 19:44:00,1.40439,1.4048,1.40436,1.4048,41700000.0
2006-03-27 19:45:00,1.40475,1.40485,1.40466,1.40466,35800000.0
2006-03-27 19:46:00,1.40461,1.40473,1.40424,1.40424,37200000.0
2006-03-27 19:47:00,1.40443,1.40471,1.40443,1.40467,25400000.0
2006-03-27 19:48:00,1.40471,1.40471,1.40446,1.40449,22200000.0
2006-03-27 19:49:00,1.40442,1.4046,1.4044,1.4044,42400000.0
2006-03-27 19:50:00,1.40468,1.40468,1.40445,1.4046,28800000.0
2006-03-27 19:51:00,1.40442,1.40472,1.40442,1.40459,32800000.0
2006-03-27 19:52:00,1.40441,1.40447,1.40421,1.40434,27800000.0
2006-03-27 19:53:00,1.40432,1.40443,1.40401,1.40405,39400000.0
2006-03-27 19:54:00,1.40394,1.40406,1.4038,1.40406,34400000.0
2006-03-27 19:55:00,1.40399,1.40416,1.40399,1.40408,20600000.0
2006-03-27 19:56:00,1.40413,1.40424,1.40398,1.40424,45200001.0
2006-03-27 19:57:00,1.40427,1.40427,1.4041,1.40427,36200000.0
2006-03-27 19:58:00,1.40415,1.40432,1.40415,1.40415,28000000.0
2006-03-27 19:59:00,1.40426,1.40453,1.40424,1.40448,64700000.0
2006-03-27 20:00:00,1.40461,1.405,1.40446,1.40446,51200000.0
2006-03-27 20:01:00,1.40485,1.40485,1.40456,1.40459,58900000.0
2006-03-27 20:02:00,1.40483,1.40495,1.40475,1.40487,30000000.0
2006-03-27 20:03:00,1.40496,1.40496,1.40469,1.40483,17200000.0
2006-03-27 20:04:00,1.40482,1.40494,1.40457,1.40479,40600000.0
2006-03-27 20:05:00,1.40474,1.40496,1.40466,1.40466,35000000.0
2006-03-27 20:06:00,1.40477,1.40492,1.40467,1.40475,33000000.0
2006-03-27 20:07:00,1.40469,1.40479,1.40445,1.40465,29200000.0
2006-03-27 20:08:00,1.40477,1.40477,1.40427,1.40455,20000000.0
2006-03-27 20:09:00,1.40465,1.40474,1.40465,1.4047,31000000.0
2006-03-27 20:10:00,1.40402,1.4046,1.40402,1.40455,41000000.0
2006-03-27 20:11:00,1.40459,1.40459,1.40439,1.40447,22600000.0
2006-03-27 20:12:00,1.40461,1.40461,1.40411,1.40454,35000000.0
2006-03-27 20:13:00,1.40458,1.40481,1.40458,1.40481,32800000.0
2006-03-27 20:14:00,1.40464,1.40494,1.40411,1.40485,42600000.0
2006-03-27 20:15:00,1.40489,1.40519,1.40483,1.40519,40000000.0
2006-03-27 20:16:00,1.40505,1.40529,1.40502,1.40509,61500001.0
2006-03-27 20:17:00,1.40504,1.40519,1.40479,1.40516,66000002.0
2006-03-27 20:18:00,1.40526,1.40536,1.40511,1.40516,22600000.0
2006-03-27 20:19:00,1.4054,1.40552,1.4054,1.40551,29800000.0
2006-03-27 20:20:00,1.40547,1.40552,1.40524,1.40552,58000002.0
2006-03-27 20:21:00,1.40533,1.40537,1.40515,1.40515,39600000.0
2006-03-27 20:22:00,1.40516,1.40523,1.40503,1.40515,32600000.0
2006-03-27 20:23:00,1.40518,1.40532,1.40501,1.4053,46800000.0
2006-03-27 20:24:00,1.40557,1.40564,1.40548,1.40548,28600000.0
2006-03-27 20:25:00,1.40597,1.40598,1.40574,1.40574,42200000.0
2006-03-27 20:26:00,1.40578,1.40578,1.40525,1.40555,39800000.0
2006-03-27 20:27:00,1.4056,1.40572,1.40522,1.40547,39800000.0
2006-03-27 20:28:00,1.40562,1.40583,1.40558,1.40579,20800000.0
2006-03-27 20:29:00,1.40573,1.40579,1.40523,1.40575,42900000.0
2006-03-27 20:30:00,1.40588,1.40591,1.40576,1.40591,46700000.0
2006-03-27 20:31:00,1.40572,1.40581,1.40537,1.40581,49000000.0
2006-03-27 20:32:00,1.40543,1.40553,1.40506,1.40525,40200000.0
2006-03-27 20:33:00,1.40511,1.40511,1.40448,1.40452,34600000.0
2006-03-27 20:34:00,1.40441,1.4046,1.40429,1.40456,66400001.0
2006-03-27 20:35:00,1.40451,1.40464,1.40444,1.40449,37600000.0
2006-03-27 20:36:00,1.40459,1.40484,1.40455,1.40463,67400001.0
2006-03-27 20:37:00,1.40453,1.40461,1.40424,1.40442,85100000.0
2006-03-27 20:38:00,1.40448,1.40453,1.40423,1.40449,35000000.0
2006-03-27 20:39:00,1.40434,1.40454,1.40418,1.40433,47200000.0
2006-03-27 20:40:00,1.4043,1.40449,1.4043,1.40439,36000000.0
2006-03-27 20:41:00,1.40433,1.40451,1.40415,1.40451,39600000.0
2006-03-27 20:42:00,1.40471,1.40479,1.40439,1.40476,50500000.0
2006-03-27 20:43:00,1.40474,1.40491,1.40456,1.40456,66000001.0
2006-03-27 20:44:00,1.40489,1.40499,1.40458,1.40491,35200000.0
2006-03-27 20:45:00,1.40486,1.40517,1.40486,1.40502,39800000.0
2006-03-27 20:46:00,1.40526,1.40526,1.40499,1.40518,43800000.0
2006-03-27 20:47:00,1.40518,1.40523,1.40483,1.4051,30400000.0
2006-03-27 20:48:00,1.40489,1.40513,1.40489,1.40499,45000000.0
2006-03-27 20:49:00,1.40484,1.40494,1.40484,1.40491,33000000.0
2006-03-27 20:50:00,1.40484,1.40489,1.40479,1.40487,27000000.0
2006-03-27 20:51:00,1.40458,1.40485,1.40458,1.40469,33400000.0
2006-03-27 20:52:00,1.40461,1.40481,1.40456,1.40471,24600000.0
2006-03-27 20:53:00,1.40452,1.40473,1.40452,1.40468,32600000.0
2006-03-27 20:54:00,1.40439,1.40474,1.40439,1.40466,47000000.0
2006-03-27 20:55:00,1.4047,1.40495,1.40463,1.40491,43100000.0
2006-03-27 20:56:00,1.40469,1.40469,1.40447,1.40451,51900000.0
2006-03-27 20:57:00,1.40457,1.4046,1.40444,1.40444,32300000.0
2006-03-27 20:58:00,1.40457,1.40462,1.40439,1.40443,55400000.0
2006-03-27 20:59:00,1.40446,1.40467,1.40441,1.40459,49800000.0
2006-03-27 21:00:00,1.40456,1.4052,1.40456,1.4052,30000000.0
2006-03-27 21:01:00,1.40519,1.40525,1.40446,1.40446,25800000.0
2006-03-27 21:02:00,1.40484,1.40498,1.40432,1.4046,40600000.0
2006-03-27 21:03:00,1.40449,1.40461,1.40441,1.40441,35300000.0
2006-03-27 21:04:00,1.40453,1.40472,1.40447,1.40472,28000000.0
2006-03-27 21:05:00,1.40446,1.40468,1.40422,1.40422,63400000.0
2006-03-27 21:06:00,1.40433,1.40451,1.40415,1.40451,25200000.0
2006-03-27 21:07:00,1.40456,1.40456,1.40434,1.40446,39800000.0
2006-03-27 21:08:00,1.40439,1.40449,1.40431,1.40449,22600000.0
2006-03-27 21:09:00,1.40453,1.40453,1.40427,1.40444,31600000.0
2006-03-27 21:10:00,1.40422,1.40425,1.40376,1.40376,70900001.0
2006-03-27 21:11:00,1.40366,1.404,1.40355,1.40381,44200001.0
2006-03-27 21:12:00,1.40399,1.40425,1.40388,1.40412,44900000.0
2006-03-27 21:13:00,1.40399,1.40412,1.4039,1.40394,50600000.0
2006-03-27 21:14:00,1.40381,1.40405,1.40379,1.40386,41800000.0
2006-03-27 21:15:00,1.40398,1.40418,1.40397,1.40403,55400000.0
2006-03-27 21:16:00,1.40379,1.40424,1.40379,1.40411,33700000.0
2006-03-27 21:17:00,1.4039,1.40393,1.40358,1.40358,41000000.0
2006-03-27 21:18:00,1.4042,1.4042,1.40356,1.40401,39200001.0
2006-03-27 21:19:00,1.40406,1.40418,1.40393,1.40396,32400000.0
2006-03-27 21:20:00,1.40393,1.40402,1.40365,1.40371,50100000.0
2006-03-27 21:21:00,1.40366,1.40395,1.40366,1.40387,29200000.0
2006-03-27 21:22:00,1.40365,1.40423,1.40365,1.40411,54100001.0
2006-03-27 21:23:00,1.40401,1.40405,1.40354,1.40354,61600000.0
2006-03-27 21:24:00,1.40386,1.40413,1.40372,1.40382,42700000.0
2006-03-27 21:25:00,1.40392,1.40434,1.40391,1.40391,63800001.0
2006-03-27 21:26:00,1.40426,1.40437,1.40406,1.40413,28200000.0
2006-03-27 21:27:00,1.40383,1.40383,1.40365,1.40371,36400000.0
2006-03-27 21:28:00,1.4037,1.40403,1.4037,1.40403,24400000.0
2006-03-27 21:29:00,1.40423,1.40427,1.4041,1.40425,36000000.0
2006-03-27 21:30:00,1.40426,1.40426,1.40407,1.40409,33000000.0
2006-03-27 21:31:00,1.4042,1.40426,1.40408,1.40421,26000000.0
2006-03-27 21:32:00,1.40423,1.40423,1.40373,1.40378,30400000.0
2006-03-27 21:33:00,1.4038,1.40393,1.40362,1.40374,52000000.0
2006-03-27 21:34:00,1.40368,1.40374,1.40344,1.40347,29400000.0
2006-03-27 21:35:00,1.40333,1.40352,1.40301,1.40352,39500000.0
2006-03-27 21:36:00,1.40368,1.40368,1.40299,1.40312,38300000.0
2006-03-27 21:37:00,1.40306,1.40306,1.40277,1.40306,32000000.0
2006-03-27 21:38:00,1.40309,1.40309,1.40288,1.40293,30600000.0
2006-03-27 21:39:00,1.40276,1.40301,1.40276,1.40301,32400000.0
2006-03-27 21:40:00,1.40294,1.40318,1.40294,1.40309,30000000.0
2006-03-27 21:41:00,1.40312,1.40354,1.40312,1.40354,45000000.0
2006-03-27 21:42:00,1.40388,1.40417,1.40387,1.40387,32800000.0
2006-03-27 21:43:00,1.40419,1.40425,1.40416,1.40422,24600000.0
2006-03-27 21:44:00,1.40407,1.40416,1.4039,1.4039,20600000.0
2006-03-27 21:45:00,1.40359,1.40378,1.40359,1.40378,24300000.0
2006-03-27 21:46:00,1.40385,1.40392,1.40359,1.40364,53400000.0
2006-03-27 21:47:00,1.40368,1.40393,1.40368,1.40375,33000000.0
2006-03-27 21:48:00,1.40401,1.40419,1.4038,1.4038,48600000.0
2006-03-27 21:49:00,1.40381,1.40407,1.40381,1.40407,36200000.0
2006-03-27 21:50:00,1.40424,1.40429,1.40407,1.40407,31400000.0
2006-03-27 21:51:00,1.40406,1.40428,1.40393,1.404,51400000.0
2006-03-27 21:52:00,1.40395,1.40414,1.40388,1.40404,45000000.0
2006-03-27 21:53:00,1.40377,1.40393,1.4037,1.4037,28400000.0
2006-03-27 21:54:00,1.40366,1.40412,1.40366,1.40401,27800000.0
2006-03-27 21:55:00,1.40406,1.40409,1.40364,1.40403,58600000.0
2006-03-27 21:56:00,1.4041,1.40422,1.40401,1.40419,46600000.0
2006-03-27 21:57:00,1.4042,1.4042,1.40366,1.40408,30400000.0
2006-03-27 21:58:00,1.40396,1.40403,1.40371,1.40371,39800000.0
2006-03-27 21:59:00,1.4038,1.40403,1.40359,1.40365,32600000.0
2006-03-27 22:00:00,1.40383,1.40417,1.40383,1.40397,53800001.0
2006-03-27 22:01:00,1.40379,1.40428,1.40379,1.40412,40400000.0
2006-03-27 22:02:00,1.40409,1.40409,1.40374,1.40375,42200000.0
2006-03-27 22:03:00,1.40398,1.40405,1.40377,1.40405,26000000.0
2006-03-27 22:04:00,1.40397,1.40397,1.40371,1.4038,23400000.0
2006-03-27 22:05:00,1.40387,1.40387,1.40363,1.40386,38800000.0
2006-03-27 22:06:00,1.40392,1.40392,1.40351,1.40381,42000000.0
2006-03-27 22:07:00,1.40376,1.40406,1.40374,1.40374,49800000.0
2006-03-27 22:08:00,1.40329,1.40383,1.40329,1.40383,22400000.0
2006-03-27 22:09:00,1.40393,1.40413,1.40368,1.40396,32900000.0
2006-03-27 22:10:00,1.40402,1.40415,1.40392,1.40409,44900000.0
2006-03-27 22:11:00,1.40406,1.4042,1.40396,1.40398,26200000.0
2006-03-27 22:12:00,1.40404,1.40404,1.40378,1.4038,43600000.0
2006-03-27 22:13:00,1.40391,1.40401,1.40391,1.40396,29600000.0
2006-03-27 22:14:00,1.40371,1.40405,1.40361,1.40361,49900000.0
2006-03-27 22:15:00,1.40371,1.40392,1.40363,1.40378,33000000.0
2006-03-27 22:16:00,1.40379,1.40402,1.40374,1.40374,39600000.0
2006-03-27 22:17:00,1.40394,1.404,1.40371,1.40388,35200000.0
2006-03-27 22:18:00,1.404,1.404,1.40385,1.40385,36400000.0
2006-03-27 22:19:00,1.40387,1.40406,1.40387,1.40394,33000000.0
2006-03-27 22:20:00,1.40394,1.40409,1.40379,1.40391,56000001.0
2006-03-27 22:21:00,1.4036,1.404,1.40339,1.40391,44800000.0
2006-03-27 22:22:00,1.40398,1.40398,1.40369,1.40384,58400000.0
2006-03-27 22:23:00,1.40404,1.40415,1.40399,1.40399,21700000.0
2006-03-27 22:24:00,1.40421,1.40435,1.40409,1.40433,34600000.0
2006-03-27 22:25:00,1.40427,1.40438,1.40416,1.40428,46400000.0
2006-03-27 22:26:00,1.40402,1.40436,1.40402,1.40436,30800000.0
2006-03-27 22:27:00,1.40424,1.40433,1.40389,1.40416,51900000.0
2006-03-27 22:28:00,1.40404,1.40426,1.40401,1.40414,46900000.0
2006-03-27 22:29:00,1.40407,1.40417,1.40392,1.40407,28200000.0
2006-03-27 22:30:00,1.40407,1.40409,1.40392,1.40397,37800000.0
2006-03-27 22:31:00,1.40423,1.4045,1.40376,1.40432,28000000.0
2006-03-27 22:32:00,1.40417,1.4043,1.40405,1.40416,47000000.0
2006-03-27 22:33:00,1.40403,1.40419,1.40403,1.40418,52200000.0
2006-03-27 22:34:00,1.40416,1.40435,1.404,1.40416,47600000.0
2006-03-27 22:35:00,1.40431,1.40448,1.40428,1.40428,35200000.0
2006-03-27 22:36:00,1.40439,1.40445,1.40379,1.40379,46800000.0
2006-03-27 22:37:00,1.40439,1.40455,1.40433,1.40449,49400000.0
2006-03-27 22:38:00,1.40438,1.40451,1.40429,1.40442,41600000.0
2006-03-27 22:39:00,1.40437,1.4045,1.40415,1.40431,37800000.0
2006-03-27 22:40:00,1.40435,1.4044,1.40392,1.40392,48200000.0
2006-03-27 22:41:00,1.40441,1.40441,1.40419,1.40436,45800000.0
2006-03-27 22:42:00,1.40436,1.40436,1.40406,1.40422,33200000.0
2006-03-27 22:43:00,1.40423,1.40428,1.40407,1.40428,41200000.0
2006-03-27 22:44:00,1.40413,1.40422,1.40404,1.40418,39200001.0
2006-03-27 22:45:00,1.40411,1.40419,1.40399,1.40419,24400000.0
2006-03-27 22:46:00,1.4041,1.40423,1.40396,1.404,23200000.0
2006-03-27 22:47:00,1.40417,1.40419,1.40399,1.40409,39600000.0
2006-03-27 22:48:00,1.40394,1.4043,1.40394,1.404,36700000.0
2006-03-27 22:49:00,1.40392,1.40421,1.40375,1.40391,20200000.0
2006-03-27 22:50:00,1.40387,1.40392,1.40353,1.40353,28600000.0
2006-03-27 22:51:00,1.40367,1.4038,1.40358,1.40371,30000000.0
2006-03-27 22:52:00,1.40366,1.40366,1.40337,1.40337,37600000.0
2006-03-27 22:53:00,1.40353,1.40387,1.40333,1.40387,51400000.0
2006-03-27 22:54:00,1.40374,1.40374,1.40341,1.40343,36200000.0
2006-03-27 22:55:00,1.40359,1.40359,1.40298,1.40298,17800000.0
2006-03-27 22:56:00,1.40316,1.40333,1.40306,1.40333,28600000.0
2006-03-27 22:57:00,1.40328,1.40328,1.40295,1.40295,56000000.0
2006-03-27 22:58:00,1.40306,1.40313,1.40299,1.40299,20800000.0
2006-03-27 22:59:00,1.40319,1.40319,1.40278,1.40285,61600000.0
2006-03-27 23:00:00,1.40286,1.40322,1.40286,1.40292,49400001.0
2006-03-27 23:01:00,1.40317,1.40334,1.40299,1.40299,42000000.0
2006-03-27 23:02:00,1.40278,1.40292,1.40278,1.40292,49700000.0
2006-03-27 23:03:00,1.40314,1.40326,1.40293,1.40293,34800000.0
2006-03-27 23:04:00,1.40303,1.4033,1.40293,1.4033,29400000.0
2006-03-27 23:05:00,1.40319,1.40332,1.40313,1.40332,41800001.0
2006-03-27 23:06:00,1.40327,1.40331,1.40285,1.40331,42600000.0
2006-03-27 23:07:00,1.40312,1.40348,1.40312,1.40341,52200000.0
2006-03-27 23:08:00,1.40333,1.40353,1.40319,1.40325,27800000.0
2006-03-27 23:09:00,1.40332,1.40356,1.40332,1.40339,44300000.0
2006-03-27 23:10:00,1.4034,1.40355,1.40318,1.40337,40900000.0
2006-03-27 23:11:00,1.40344,1.40356,1.40329,1.40356,66600000.0
2006-03-27 23:12:00,1.4037,1.4037,1.40347,1.40359,53700001.0
2006-03-27 23:13:00,1.40295,1.40367,1.40295,1.40338,32400000.0
2006-03-27 23:14:00,1.40349,1.4035,1.4033,1.4034,29300000.0
2006-03-27 23:15:00,1.40343,1.40348,1.40288,1.40334,44400000.0
2006-03-27 23:16:00,1.40329,1.40329,1.40297,1.40315,38000000.0
2006-03-27 23:17:00,1.40324,1.40327,1.40312,1.40315,37300000.0
2006-03-27 23:18:00,1.40324,1.40324,1.40278,1.40302,56200000.0
2006-03-27 23:19:00,1.403,1.4032,1.40295,1.40307,51800000.0
2006-03-27 23:20:00,1.40328,1.4036,1.40316,1.40336,35200000.0
2006-03-27 23:21:00,1.40353,1.40373,1.40346,1.40349,44800000.0
2006-03-27 23:22:00,1.40351,1.40386,1.40332,1.40386,25400000.0
2006-03-27 23:23:00,1.40383,1.40401,1.40383,1.404,50900000.0
2006-03-27 23:24:00,1.4038,1.4042,1.4038,1.40419,50400000.0
2006-03-27 23:25:00,1.4044,1.40448,1.40422,1.40422,37500000.0
2006-03-27 23:26:00,1.40437,1.40462,1.40422,1.40462,49800001.0
2006-03-27 23:27:00,1.40436,1.40449,1.40433,1.40435,31600000.0
2006-03-27 23:28:00,1.40443,1.4048,1.40443,1.40447,66100001.0
2006-03-27 23:29:00,1.40459,1.40482,1.40443,1.4046,56600000.0
2006-03-27 23:30:00,1.40446,1.40463,1.40425,1.4043,28200000.0
2006-03-27 23:31:00,1.40431,1.40431,1.40392,1.40421,43800001.0
2006-03-27 23:32:00,1.40391,1.40416,1.40391,1.40406,43200000.0
2006-03-27 23:33:00,1.40391,1.40408,1.40391,1.404,32800000.0
2006-03-27 23:34:00,1.40396,1.40398,1.40367,1.40372,66200001.0
2006-03-27 23:35:00,1.40387,1.40393,1.40364,1.40384,40200000.0
2006-03-27 23:36:00,1.404,1.40416,1.40395,1.40413,22600000.0
2006-03-27 23:37:00,1.40429,1.40436,1.40429,1.40435,32800000.0
2006-03-27 23:38:00,1.40435,1.40444,1.40422,1.40434,34800000.0
2006-03-27 23:39:00,1.4042,1.4043,1.40415,1.40425,40000000.0
2006-03-27 23:40:00,1.40459,1.40474,1.40449,1.40449,22200000.0
2006-03-27 23:41:00,1.40457,1.40457,1.40412,1.40412,45200000.0
2006-03-27 23:42:00,1.40468,1.40468,1.40432,1.40434,52300001.0
2006-03-27 23:43:00,1.40446,1.40448,1.40391,1.40419,37400000.0
2006-03-27 23:44:00,1.40429,1.40436,1.4042,1.40434,38400000.0
2006-03-27 23:45:00,1.40411,1.40433,1.40391,1.40417,47000000.0
2006-03-27 23:46:00,1.40432,1.40432,1.40409,1.40419,32800000.0
2006-03-27 23:47:00,1.40421,1.40432,1.40408,1.40423,49500000.0
2006-03-27 23:48:00,1.40416,1.40416,1.40377,1.40402,43400000.0
2006-03-27 23:49:00,1.40412,1.40412,1.40362,1.4038,46400000.0
2006-03-27 23:50:00,1.40397,1.40426,1.4039,1.40421,54200001.0
2006-03-27 23:51:00,1.40419,1.4043,1.40403,1.40419,58900000.0
2006-03-27 23:52:00,1.4042,1.4042,1.40375,1.40389,29800000.0
2006-03-27 23:53:00,1.40408,1.40413,1.40388,1.40407,40800000.0
2006-03-27 23:54:00,1.40401,1.40401,1.40328,1.40328,30200000.0
2006-03-27 23:55:00,1.40373,1.404,1.40373,1.404,42400000.0
2006-03-27 23:56:00,1.40399,1.40399,1.40362,1.40375,35200000.0
2006-03-27 23:57:00,1.40357,1.40358,1.40338,1.40353,25800000.0
2006-03-27 23:58:00,1.40358,1.40407,1.40358,1.40383,59700001.0
2006-03-27 23:59:00,1.4038,1.40384,1.40362,1.40371,40200000.0
2006-03-28 00:00:00,1.40388,1.40403,1.40376,1.40388,40400000.0
2006-03-28 00:01:00,1.4035,1.4035,1.4034,1.4034,46600000.0
2006-03-28 00:02:00,1.4032,1.4034,1.4031,1.4031,46600000.0
2006-03-28 00:03:00,1.4029,1.4029,1.4024,1.4028,46600000.0
2006-03-28 00:04:00,1.4029,1.4029,1.4027,1.4027,46600000.0
2006-03-28 00:06:00,1.4028,1.4028,1.4026,1.4026,46600000.0
2006-03-28 00:08:00,1.4028,1.4028,1.4025,1.4025,46600000.0
2006-03-28 00:09:00,1.4026,1.4028,1.4026,1.4026,46600000.0
2006-03-28 00:10:00,1.4029,1.4029,1.4028,1.4028,46600000.0
2006-03-28 00:11:00,1.4029,1.4029,1.4028,1.4028,46600000.0
2006-03-28 00:13:00,1.4026,1.4028,1.4026,1.4028,46600000.0
2006-03-28 00:16:00,1.4026,1.4026,1.4024,1.4025,46600000.0
2006-03-28 00:17:00,1.4024,1.4025,1.4024,1.4025,46600000.0
2006-03-28 00:18:00,1.4026,1.4028,1.4026,1.4028,46600000.0
2006-03-28 00:19:00,1.4026,1.4028,1.4026,1.4026,46600000.0
2006-03-28 00:20:00,1.4028,1.4028,1.4026,1.4026,46600000.0
2006-03-28 00:22:00,1.4028,1.4028,1.4026,1.4028,46600000.0
2006-03-28 00:23:00,1.40368,1.40368,1.40251,1.40291,46600000.0
2006-03-28 00:24:00,1.40309,1.40316,1.40294,1.40311,48800000.0
2006-03-28 00:25:00,1.40295,1.40305,1.40277,1.40292,43900000.0
2006-03-28 00:26:00,1.4029,1.4029,1.40227,1.40227,29200000.0
2006-03-28 00:27:00,1.40218,1.40218,1.40202,1.4021,30400000.0
2006-03-28 00:28:00,1.40223,1.40231,1.40201,1.40214,63000000.0
2006-03-28 00:29:00,1.40208,1.40232,1.40197,1.40215,41600000.0
2006-03-28 00:30:00,1.402,1.40245,1.402,1.40222,34400000.0
2006-03-28 00:31:00,1.40216,1.40216,1.40202,1.40203,42200000.0
2006-03-28 00:32:00,1.40206,1.40232,1.40201,1.40206,24200000.0
2006-03-28 00:33:00,1.40241,1.40241,1.40216,1.40225,32000000.0
2006-03-28 00:34:00,1.40217,1.40232,1.40204,1.40204,16800000.0
2006-03-28 00:35:00,1.40235,1.40235,1.40212,1.40226,26800000.0
2006-03-28 00:36:00,1.40221,1.40221,1.40203,1.40217,24400000.0
2006-03-28 00:37:00,1.40224,1.40224,1.40205,1.40205,26400000.0
2006-03-28 00:38:00,1.40205,1.40215,1.40195,1.402,33600000.0
2006-03-28 00:39:00,1.40208,1.40221,1.40184,1.40197,49000000.0
2006-03-28 00:40:00,1.40203,1.40219,1.4019,1.40219,31200000.0
2006-03-28 00:41:00,1.40221,1.40228,1.40198,1.40218,38000000.0
2006-03-28 00:42:00,1.40218,1.40232,1.40215,1.40222,40200000.0
2006-03-28 00:43:00,1.40211,1.40239,1.40187,1.40239,33200000.0
2006-03-28 00:44:00,1.40239,1.40239,1.40226,1.40234,43500000.0
2006-03-28 00:45:00,1.40236,1.40237,1.40217,1.40224,47000000.0
2006-03-28 00:46:00,1.40231,1.40239,1.40221,1.40239,35800000.0
2006-03-28 00:47:00,1.4023,1.4023,1.40207,1.40217,30600000.0
2006-03-28 00:48:00,1.4019,1.40219,1.40187,1.40187,28000000.0
2006-03-28 00:49:00,1.40184,1.4019,1.40163,1.4019,63800000.0
2006-03-28 00:50:00,1.40198,1.40214,1.40183,1.40201,30200000.0
2006-03-28 00:51:00,1.40199,1.40209,1.40187,1.40204,40200000.0
2006-03-28 00:52:00,1.40189,1.40211,1.40186,1.40211,33800000.0
2006-03-28 00:53:00,1.40193,1.40216,1.40191,1.40216,39400000.0
2006-03-28 00:54:00,1.4018,1.40265,1.4018,1.40265,35000000.0
2006-03-28 00:55:00,1.40275,1.40275,1.40238,1.40275,30000000.0
2006-03-28 00:56:00,1.40272,1.40284,1.40266,1.40269,52900000.0
2006-03-28 00:57:00,1.40277,1.40303,1.40266,1.40278,43400001.0
2006-03-28 00:58:00,1.40298,1.40298,1.40276,1.40276,42100000.0
2006-03-28 00:59:00,1.40298,1.40298,1.40283,1.40298,47400000.0
2006-03-28 01:00:00,1.40295,1.40314,1.40287,1.40296,36200000.0
2006-03-28 01:01:00,1.40297,1.40315,1.40289,1.40303,37500000.0
2006-03-28 01:02:00,1.40337,1.4036,1.40309,1.40309,52500001.0
2006-03-28 01:03:00,1.40342,1.40342,1.40299,1.40314,32800000.0
2006-03-28 01:04:00,1.40313,1.40321,1.40304,1.40304,35000000.0
2006-03-28 01:05:00,1.4031,1.40317,1.40301,1.40305,57700000.0
2006-03-28 01:06:00,1.40313,1.40318,1.40287,1.40318,50300000.0
2006-03-28 01:07:00,1.40317,1.40317,1.40274,1.40288,27000000.0
2006-03-28 01:08:00,1.40288,1.40288,1.40246,1.40246,45300000.0
2006-03-28 01:09:00,1.4028,1.4028,1.40247,1.4027,40400000.0
2006-03-28 01:10:00,1.40266,1.40274,1.40236,1.40259,24600000.0
2006-03-28 01:11:00,1.40243,1.40261,1.40239,1.4026,30100000.0
2006-03-28 01:12:00,1.40258,1.40268,1.40225,1.40253,34800000.0
2006-03-28 01:13:00,1.40274,1.40277,1.40251,1.40277,48000000.0
2006-03-28 01:14:00,1.40253,1.40268,1.40235,1.40253,34200000.0
2006-03-28 01:15:00,1.40258,1.40263,1.4023,1.40258,23200000.0
2006-03-28 01:16:00,1.40265,1.40282,1.40255,1.40282,37400000.0
2006-03-28 01:17:00,1.40282,1.40295,1.4027,1.40294,41100000.0
2006-03-28 01:18:00,1.40293,1.40301,1.40263,1.40298,32200000.0
2006-03-28 01:19:00,1.40286,1.40308,1.40272,1.40272,28000000.0
2006-03-28 01:20:00,1.40275,1.40289,1.40213,1.40289,35000000.0
2006-03-28 01:21:00,1.40276,1.40301,1.40276,1.40292,36500000.0
2006-03-28 01:22:00,1.40295,1.40295,1.40261,1.40271,28200000.0
2006-03-28 01:23:00,1.40261,1.40277,1.40239,1.40239,42000000.0
2006-03-28 01:24:00,1.40273,1.40284,1.40265,1.40283,30800000.0
2006-03-28 01:25:00,1.40278,1.40285,1.40249,1.40269,47200000.0
2006-03-28 01:26:00,1.40268,1.40288,1.40261,1.40288,28600000.0
2006-03-28 01:27:00,1.40292,1.40292,1.40272,1.40292,61200002.0
2006-03-28 01:28:00,1.40288,1.40303,1.40263,1.40296,47200000.0
2006-03-28 01:29:00,1.40309,1.40311,1.403,1.40303,34200000.0
2006-03-28 01:30:00,1.40304,1.40304,1.40244,1.40292,50100000.0
2006-03-28 01:31:00,1.40293,1.4031,1.40288,1.403,31400000.0
2006-03-28 01:32:00,1.40289,1.40307,1.40276,1.40287,49400000.0
2006-03-28 01:33:00,1.40293,1.40308,1.40285,1.403,19400000.0
2006-03-28 01:34:00,1.40293,1.40298,1.4025,1.40288,35600000.0
2006-03-28 01:35:00,1.40287,1.40306,1.40263,1.40263,37800000.0
2006-03-28 01:36:00,1.40282,1.4029,1.40274,1.40274,41400000.0
2006-03-28 01:37:00,1.40285,1.40286,1.40254,1.40273,24800000.0
2006-03-28 01:38:00,1.40268,1.40299,1.40268,1.40299,33000000.0
2006-03-28 01:39:00,1.40299,1.40306,1.40254,1.40284,50800000.0
2006-03-28 01:40:00,1.40263,1.40283,1.4026,1.40277,35600000.0
2006-03-28 01:41:00,1.40274,1.40297,1.40269,1.40281,31600000.0
2006-03-28 01:42:00,1.40301,1.40308,1.40281,1.40298,63600002.0
2006-03-28 01:43:00,1.40306,1.40314,1.40256,1.40305,42800000.0
2006-03-28 01:44:00,1.40308,1.40313,1.40278,1.40313,40100000.0
2006-03-28 01:45:00,1.40309,1.40317,1.40296,1.40313,45200000.0
2006-03-28 01:46:00,1.40309,1.40323,1.40293,1.40304,34700000.0
2006-03-28 01:47:00,1.40309,1.4035,1.40309,1.40333,28400000.0
2006-03-28 01:48:00,1.40365,1.40372,1.40326,1.40326,50500000.0
2006-03-28 01:49:00,1.40356,1.40361,1.40305,1.40353,22200000.0
2006-03-28 01:50:00,1.40348,1.40367,1.40307,1.40367,31300000.0
2006-03-28 01:51:00,1.40371,1.40371,1.4035,1.40351,23400000.0
2006-03-28 01:52:00,1.40364,1.40386,1.40361,1.40361,33200000.0
2006-03-28 01:53:00,1.4038,1.4038,1.40358,1.40358,53800000.0
2006-03-28 01:54:00,1.40384,1.40399,1.40379,1.40398,57200001.0
2006-03-28 01:55:00,1.40393,1.40399,1.4037,1.4037,34800000.0
2006-03-28 01:56:00,1.40379,1.40391,1.40361,1.40361,54200000.0
2006-03-28 01:57:00,1.40362,1.40375,1.40355,1.40365,36900000.0
2006-03-28 01:58:00,1.40367,1.40386,1.40348,1.40354,21400000.0
2006-03-28 01:59:00,1.40382,1.4039,1.40377,1.40387,56400000.0
2006-03-28 02:00:00,1.40361,1.40409,1.40361,1.40395,24400000.0
2006-03-28 02:01:00,1.40388,1.40388,1.40373,1.40378,51900000.0
2006-03-28 02:02:00,1.40375,1.40425,1.40375,1.40386,69100000.0
2006-03-28 02:03:00,1.40407,1.40424,1.40402,1.40408,88400000.0
2006-03-28 02:04:00,1.40402,1.40418,1.40402,1.40403,69800001.0
2006-03-28 02:05:00,1.40415,1.40422,1.40402,1.40422,86000001.0
2006-03-28 02:06:00,1.4044,1.40445,1.40408,1.40442,72800000.0
2006-03-28 02:07:00,1.40432,1.40433,1.40382,1.40425,184700000.0
2006-03-28 02:08:00,1.40427,1.40433,1.40425,1.40431,37200000.0
2006-03-28 02:09:00,1.40438,1.40456,1.40411,1.40429,138800000.0
2006-03-28 02:10:00,1.404,1.40435,1.404,1.40419,137000000.0
2006-03-28 02:11:00,1.40412,1.40439,1.40412,1.40439,36200000.0
2006-03-28 02:12:00,1.40466,1.40466,1.40454,1.40466,65800000.0
2006-03-28 02:13:00,1.4045,1.40458,1.40445,1.40455,47200000.0
2006-03-28 02:14:00,1.40455,1.40464,1.40427,1.40452,149200000.0
2006-03-28 02:15:00,1.4044,1.40447,1.40425,1.40438,236900000.0
2006-03-28 02:16:00,1.40461,1.40463,1.40426,1.40456,50600000.0
2006-03-28 02:17:00,1.40427,1.40461,1.40394,1.40414,224900000.0
2006-03-28 02:18:00,1.40423,1.40439,1.40375,1.40414,24400000.0
2006-03-28 02:19:00,1.40395,1.40402,1.40363,1.40382,48600000.0
2006-03-28 02:20:00,1.40396,1.40424,1.40391,1.40424,52000000.0
2006-03-28 02:21:00,1.40397,1.40418,1.40379,1.40416,56400000.0
2006-03-28 02:22:00,1.40384,1.40392,1.40382,1.40392,33200000.0
2006-03-28 02:23:00,1.40406,1.40406,1.40386,1.40386,46800000.0
2006-03-28 02:24:00,1.40381,1.40397,1.40372,1.40394,23400000.0
2006-03-28 02:25:00,1.40381,1.40386,1.40357,1.40372,97200000.0
2006-03-28 02:26:00,1.40372,1.40424,1.40348,1.40399,106600000.0
2006-03-28 02:27:00,1.40394,1.40397,1.40379,1.40384,56000000.0
2006-03-28 02:28:00,1.40381,1.40389,1.40374,1.40377,42600000.0
2006-03-28 02:29:00,1.40399,1.40399,1.40371,1.40394,52800000.0
2006-03-28 02:30:00,1.40402,1.40407,1.40386,1.40393,42400000.0
2006-03-28 02:31:00,1.40378,1.40395,1.4037,1.40376,76600000.0
2006-03-28 02:32:00,1.40396,1.40411,1.40381,1.40401,44600000.0
2006-03-28 02:33:00,1.40362,1.40371,1.40353,1.40367,200300000.0
2006-03-28 02:34:00,1.40397,1.40399,1.40373,1.40399,42200000.0
2006-03-28 02:35:00,1.40422,1.40461,1.40401,1.40429,94600001.0
2006-03-28 02:36:00,1.40491,1.40502,1.40476,1.40483,24000000.0
2006-03-28 02:37:00,1.40448,1.4046,1.40439,1.40439,86600000.0
2006-03-28 02:38:00,1.40466,1.40466,1.40445,1.40461,53600001.0
2006-03-28 02:39:00,1.40468,1.40468,1.40447,1.40455,32200000.0
2006-03-28 02:40:00,1.40441,1.40441,1.40414,1.40416,28200000.0
2006-03-28 02:41:00,1.40414,1.40441,1.40414,1.40424,32800000.0
2006-03-28 02:42:00,1.40431,1.40431,1.40419,1.40419,45700000.0
2006-03-28 02:43:00,1.40412,1.40413,1.40405,1.40413,33600000.0
2006-03-28 02:44:00,1.40412,1.40449,1.40412,1.40449,43800000.0
2006-03-28 02:45:00,1.40406,1.40419,1.40389,1.40417,50800000.0
2006-03-28 02:46:00,1.40398,1.4042,1.40391,1.40398,181900000.0
2006-03-28 02:47:00,1.40446,1.40463,1.40405,1.40463,184300000.0
2006-03-28 02:48:00,1.4045,1.4045,1.40421,1.40433,130600000.0
2006-03-28 02:49:00,1.40414,1.40419,1.40377,1.40385,52200000.0
2006-03-28 02:50:00,1.40411,1.40422,1.40379,1.40422,71600000.0
2006-03-28 02:51:00,1.40373,1.40388,1.40358,1.40376,59600000.0
2006-03-28 02:52:00,1.40406,1.40417,1.40392,1.40412,25600000.0
2006-03-28 02:53:00,1.40427,1.4043,1.40395,1.4041,35800001.0
2006-03-28 02:54:00,1.40412,1.40415,1.40366,1.40366,40200000.0
2006-03-28 02:55:00,1.40376,1.40405,1.40359,1.40378,27800000.0
2006-03-28 02:56:00,1.40371,1.40376,1.40368,1.40371,72500000.0
2006-03-28 02:57:00,1.40369,1.40369,1.40352,1.40352,77300002.0
2006-03-28 02:58:00,1.40344,1.40347,1.40327,1.40327,66100000.0
2006-03-28 02:59:00,1.40322,1.40343,1.40321,1.40334,74400001.0
2006-03-28 03:00:00,1.40328,1.40339,1.4032,1.40329,136300000.0
2006-03-28 03:01:00,1.40324,1.40328,1.40318,1.40324,42200000.0
2006-03-28 03:02:00,1.40323,1.40323,1.40305,1.40311,31800000.0
2006-03-28 03:03:00,1.4031,1.40322,1.40294,1.40305,45400000.0
2006-03-28 03:04:00,1.40315,1.40369,1.40315,1.4034,66000000.0
2006-03-28 03:05:00,1.40341,1.40357,1.40339,1.40357,57000001.0
2006-03-28 03:06:00,1.40361,1.40367,1.40354,1.40367,53900000.0
2006-03-28 03:07:00,1.40377,1.40406,1.40366,1.40397,95600000.0
2006-03-28 03:08:00,1.40399,1.40417,1.40373,1.40373,63200000.0
2006-03-28 03:09:00,1.40394,1.40406,1.4036,1.40389,39900000.0
2006-03-28 03:10:00,1.40332,1.40386,1.40332,1.40386,32800000.0
2006-03-28 03:11:00,1.40367,1.40371,1.40364,1.40364,44800000.0
2006-03-28 03:12:00,1.40387,1.40388,1.40338,1.40348,34800000.0
2006-03-28 03:13:00,1.40318,1.4036,1.40318,1.40347,44600000.0
2006-03-28 03:14:00,1.4035,1.40381,1.40341,1.40373,37900000.0
2006-03-28 03:15:00,1.40362,1.40399,1.40362,1.40388,37000000.0
2006-03-28 03:16:00,1.40382,1.40418,1.4036,1.40418,37800000.0
2006-03-28 03:17:00,1.40426,1.40439,1.40385,1.40439,40000000.0
2006-03-28 03:18:00,1.40419,1.40419,1.40367,1.404,27900000.0
2006-03-28 03:19:00,1.40376,1.40376,1.40353,1.40364,36000000.0
2006-03-28 03:20:00,1.40307,1.4036,1.40304,1.4036,54000000.0
2006-03-28 03:21:00,1.40362,1.40368,1.40362,1.40367,37600000.0
2006-03-28 03:22:00,1.40345,1.40348,1.40336,1.4034,59600000.0
2006-03-28 03:23:00,1.40354,1.40354,1.40336,1.40337,82100000.0
2006-03-28 03:24:00,1.40338,1.40344,1.40337,1.4034,75400001.0
2006-03-28 03:25:00,1.40378,1.40378,1.40319,1.40331,23600000.0
2006-03-28 03:26:00,1.40324,1.40341,1.40319,1.40322,127900000.0
2006-03-28 03:27:00,1.40324,1.40334,1.40313,1.40334,97700000.0
2006-03-28 03:28:00,1.40332,1.40333,1.40324,1.40325,39800000.0
2006-03-28 03:29:00,1.40318,1.40318,1.40301,1.40303,54400000.0
2006-03-28 03:30:00,1.4031,1.40319,1.40295,1.40319,80200002.0
2006-03-28 03:31:00,1.40315,1.4034,1.40303,1.40318,25600000.0
2006-03-28 03:32:00,1.40312,1.40329,1.40302,1.40302,50200001.0
2006-03-28 03:33:00,1.40281,1.40298,1.40281,1.40289,47400000.0
2006-03-28 03:34:00,1.403,1.403,1.40239,1.40239,44000000.0
2006-03-28 03:35:00,1.4025,1.40268,1.40231,1.40259,110000001.0
2006-03-28 03:36:00,1.40276,1.40306,1.40263,1.40291,45200000.0
2006-03-28 03:37:00,1.40282,1.40287,1.40252,1.40282,38700000.0
2006-03-28 03:38:00,1.40287,1.40305,1.40271,1.40305,24400000.0
2006-03-28 03:39:00,1.40267,1.4027,1.40247,1.40247,67500000.0
2006-03-28 03:40:00,1.40235,1.403,1.40205,1.40255,119200000.0
2006-03-28 03:41:00,1.40239,1.40256,1.40232,1.40247,63600000.0
2006-03-28 03:42:00,1.40243,1.40251,1.40237,1.40251,58400000.0
2006-03-28 03:43:00,1.40243,1.40258,1.40243,1.40258,30800000.0
2006-03-28 03:44:00,1.40237,1.40251,1.40227,1.4025,33400000.0
2006-03-28 03:45:00,1.4027,1.40298,1.40265,1.40298,49200000.0
2006-03-28 03:46:00,1.4028,1.40289,1.40267,1.40267,46600000.0
2006-03-28 03:47:00,1.4024,1.4024,1.40212,1.40215,30400000.0
2006-03-28 03:48:00,1.40243,1.40243,1.40214,1.40229,22400000.0
2006-03-28 03:49:00,1.40219,1.40219,1.40184,1.40184,28200000.0
2006-03-28 03:50:00,1.40205,1.40212,1.4018,1.40183,116200000.0
2006-03-28 03:51:00,1.40221,1.40221,1.40193,1.40193,31400000.0
2006-03-28 03:52:00,1.40195,1.40205,1.40179,1.40183,90200000.0
2006-03-28 03:53:00,1.4018,1.40212,1.40177,1.40206,68500000.0
2006-03-28 03:54:00,1.40203,1.40226,1.40185,1.40193,37200001.0
2006-03-28 03:55:00,1.40226,1.40237,1.40211,1.40237,46200000.0
2006-03-28 03:56:00,1.4022,1.4022,1.40203,1.40203,24800000.0
2006-03-28 03:57:00,1.40148,1.40163,1.40142,1.40154,168200000.0
2006-03-28 03:58:00,1.40153,1.4023,1.40148,1.40163,199000000.0
2006-03-28 03:59:00,1.40198,1.40226,1.40194,1.40219,134800001.0
2006-03-28 04:00:00,1.40217,1.40221,1.40196,1.40198,82300000.0
2006-03-28 04:01:00,1.40206,1.40234,1.40191,1.40232,109000000.0
2006-03-28 04:02:00,1.40224,1.40236,1.40197,1.40197,132100000.0
2006-03-28 04:03:00,1.40203,1.40203,1.40167,1.40187,72400000.0
2006-03-28 04:04:00,1.4017,1.40186,1.40166,1.40178,139000001.0
2006-03-28 04:05:00,1.40175,1.40262,1.40175,1.40234,188100000.0
2006-03-28 04:06:00,1.40194,1.40256,1.40194,1.40205,96800000.0
2006-03-28 04:07:00,1.40218,1.40218,1.40184,1.40186,147000000.0
2006-03-28 04:08:00,1.40234,1.40234,1.40221,1.40221,31000000.0
2006-03-28 04:09:00,1.40231,1.40236,1.40208,1.40233,42000000.0
2006-03-28 04:10:00,1.40219,1.40225,1.40189,1.4021,101500000.0
2006-03-28 04:11:00,1.40229,1.40259,1.40216,1.40223,49200000.0
2006-03-28 04:12:00,1.40213,1.40221,1.40213,1.40216,104400002.0
2006-03-28 04:13:00,1.40214,1.40231,1.40211,1.40213,54900000.0
2006-03-28 04:14:00,1.40216,1.40224,1.40211,1.40224,87000000.0
2006-03-28 04:15:00,1.40227,1.40258,1.40225,1.40238,81000000.0
2006-03-28 04:16:00,1.40227,1.40246,1.40213,1.40226,83100000.0
2006-03-28 04:17:00,1.4023,1.4023,1.40214,1.40215,39600000.0
2006-03-28 04:18:00,1.40212,1.40231,1.40208,1.40221,127000000.0
2006-03-28 04:19:00,1.40219,1.40234,1.40208,1.40234,58600000.0
2006-03-28 04:20:00,1.40233,1.40248,1.40223,1.40223,177800000.0
2006-03-28 04:21:00,1.40199,1.40209,1.40199,1.40199,51600000.0
2006-03-28 04:22:00,1.40199,1.40237,1.40188,1.40224,42400000.0
2006-03-28 04:23:00,1.40176,1.40181,1.40176,1.40176,37600000.0
2006-03-28 04:24:00,1.40178,1.40186,1.40176,1.40181,146400001.0
2006-03-28 04:25:00,1.40175,1.40239,1.40169,1.40212,278700000.0
2006-03-28 04:26:00,1.40213,1.40213,1.40193,1.40198,118400000.0
2006-03-28 04:27:00,1.40203,1.40208,1.40191,1.40191,63900000.0
2006-03-28 04:28:00,1.40196,1.40201,1.40191,1.40191,84500000.0
2006-03-28 04:29:00,1.40183,1.40226,1.40183,1.40219,85300000.0
2006-03-28 04:30:00,1.40184,1.40221,1.40183,1.40211,91400000.0
2006-03-28 04:31:00,1.40204,1.40218,1.40184,1.40211,43700000.0
2006-03-28 04:32:00,1.40219,1.40219,1.40203,1.40211,36700000.0
2006-03-28 04:33:00,1.40216,1.40216,1.40199,1.40206,48000000.0
2006-03-28 04:34:00,1.40211,1.40225,1.40211,1.40217,30000000.0
2006-03-28 04:35:00,1.40195,1.40214,1.40195,1.402,33600000.0
2006-03-28 04:36:00,1.40228,1.40236,1.40163,1.40225,137400000.0
2006-03-28 04:37:00,1.40206,1.40229,1.40179,1.40206,128700000.0
2006-03-28 04:38:00,1.40209,1.40217,1.40201,1.40213,42200000.0
2006-03-28 04:39:00,1.40198,1.40213,1.40198,1.40201,50200000.0
2006-03-28 04:40:00,1.40198,1.40225,1.40198,1.40225,29000000.0
2006-03-28 04:41:00,1.40203,1.40227,1.40203,1.40209,65600000.0
2006-03-28 04:42:00,1.40186,1.40205,1.40186,1.40205,75000000.0
2006-03-28 04:43:00,1.40217,1.40217,1.4019,1.4019,61200000.0
2006-03-28 04:44:00,1.40181,1.40236,1.40173,1.40236,43800000.0
2006-03-28 04:45:00,1.40239,1.40248,1.40212,1.40229,47400000.0
2006-03-28 04:46:00,1.40222,1.40222,1.40178,1.40178,49400000.0
2006-03-28 04:47:00,1.40175,1.4022,1.40175,1.4022,113200000.0
2006-03-28 04:48:00,1.40193,1.40224,1.40193,1.40222,52800000.0
2006-03-28 04:49:00,1.40214,1.40221,1.4018,1.40185,80100000.0
2006-03-28 04:50:00,1.40224,1.40229,1.40207,1.40217,50000000.0
2006-03-28 04:51:00,1.40187,1.40187,1.40187,1.40187,35600000.0
2006-03-28 04:52:00,1.40187,1.40237,1.40187,1.40217,61000001.0
2006-03-28 04:53:00,1.40212,1.40237,1.40202,1.40212,54600000.0
2006-03-28 04:54:00,1.40187,1.40212,1.40187,1.40187,54800000.0
2006-03-28 04:55:00,1.40219,1.40222,1.40188,1.40222,38400000.0
2006-03-28 04:56:00,1.402,1.40224,1.402,1.40219,31000000.0
2006-03-28 04:57:00,1.402,1.40231,1.40179,1.40179,40000000.0
2006-03-28 04:58:00,1.40172,1.40214,1.40168,1.40206,49900000.0
2006-03-28 04:59:00,1.40187,1.40212,1.40187,1.40187,99400000.0
2006-03-28 05:00:00,1.40227,1.4023,1.40214,1.40224,33700000.0
2006-03-28 05:01:00,1.40213,1.40233,1.40211,1.40231,30000000.0
2006-03-28 05:02:00,1.40216,1.40228,1.40196,1.40216,35200000.0
2006-03-28 05:03:00,1.40196,1.40221,1.40191,1.40198,140800000.0
2006-03-28 05:04:00,1.402,1.40211,1.40197,1.40211,179600000.0
2006-03-28 05:05:00,1.4021,1.40211,1.40196,1.40208,169500000.0
2006-03-28 05:06:00,1.40214,1.40214,1.40197,1.40206,171600000.0
2006-03-28 05:07:00,1.4019,1.40232,1.4019,1.402,310200001.0
2006-03-28 05:08:00,1.40231,1.40243,1.40208,1.40215,282900001.0
2006-03-28 05:09:00,1.40203,1.40242,1.40199,1.40206,214000002.0
2006-03-28 05:10:00,1.40212,1.40235,1.40205,1.40213,222300001.0
2006-03-28 05:11:00,1.40201,1.40211,1.40191,1.40196,105200000.0
2006-03-28 05:12:00,1.402,1.40211,1.40199,1.40203,153700001.0
2006-03-28 05:13:00,1.40209,1.40232,1.40209,1.4022,154400000.0
2006-03-28 05:14:00,1.40222,1.40237,1.40219,1.40228,197500001.0
2006-03-28 05:15:00,1.40242,1.40254,1.40232,1.40247,33700000.0
2006-03-28 05:16:00,1.40223,1.40235,1.40215,1.40225,211400000.0
2006-03-28 05:17:00,1.40235,1.40252,1.40221,1.40243,142100000.0
2006-03-28 05:18:00,1.40238,1.40238,1.40213,1.40228,267400001.0
2006-03-28 05:19:00,1.40205,1.40238,1.40203,1.40205,294300000.0
2006-03-28 05:20:00,1.40208,1.40223,1.40203,1.40213,249500001.0
2006-03-28 05:21:00,1.40205,1.40244,1.40204,1.4022,307500000.0
2006-03-28 05:22:00,1.40223,1.4023,1.40215,1.4022,254900002.0
2006-03-28 05:23:00,1.40214,1.40226,1.40213,1.40223,137600000.0
2006-03-28 05:24:00,1.40218,1.40218,1.40203,1.40215,186900001.0
2006-03-28 05:25:00,1.40235,1.40238,1.40201,1.40215,237000000.0
2006-03-28 05:26:00,1.40218,1.40218,1.40205,1.40217,99000001.0
2006-03-28 05:27:00,1.40231,1.40231,1.40184,1.40222,193800000.0
2006-03-28 05:28:00,1.4023,1.40249,1.40209,1.4024,276800000.0
2006-03-28 05:29:00,1.40235,1.40245,1.40217,1.40225,258500001.0
2006-03-28 05:30:00,1.40225,1.40245,1.40215,1.40217,182200000.0
2006-03-28 05:31:00,1.40218,1.40249,1.40213,1.40218,58400000.0
2006-03-28 05:32:00,1.40231,1.40262,1.4023,1.40255,164900000.0
2006-03-28 05:33:00,1.40252,1.40252,1.40237,1.40242,189800000.0
2006-03-28 05:34:00,1.40232,1.40252,1.40197,1.40197,234300000.0
2006-03-28 05:35:00,1.40219,1.40237,1.40214,1.40237,43400000.0
2006-03-28 05:36:00,1.40216,1.40229,1.40209,1.40218,184900000.0
2006-03-28 05:37:00,1.40212,1.40229,1.40208,1.40219,241000000.0
2006-03-28 05:38:00,1.40214,1.40243,1.40214,1.40225,131800000.0
2006-03-28 05:39:00,1.40218,1.40238,1.40212,1.40227,177600000.0
2006-03-28 05:40:00,1.40212,1.40239,1.40204,1.40229,228400002.0
2006-03-28 05:41:00,1.40213,1.40226,1.40196,1.40205,130100001.0
2006-03-28 05:42:00,1.40214,1.40222,1.40203,1.40222,214800001.0
2006-03-28 05:43:00,1.40213,1.40225,1.40213,1.40221,82700000.0
2006-03-28 05:44:00,1.4023,1.40245,1.40224,1.40224,128200001.0
2006-03-28 05:45:00,1.4023,1.4025,1.40225,1.4023,130900000.0
2006-03-28 05:46:00,1.40256,1.4026,1.4023,1.40248,190900002.0
2006-03-28 05:47:00,1.40249,1.40252,1.40232,1.40244,215900000.0
2006-03-28 05:48:00,1.40223,1.40257,1.40209,1.40218,267700001.0
2006-03-28 05:49:00,1.40212,1.40227,1.40192,1.40192,182100000.0
2006-03-28 05:50:00,1.40171,1.40199,1.4013,1.40148,249100000.0
2006-03-28 05:51:00,1.40111,1.40111,1.40037,1.40048,178400000.0
2006-03-28 05:52:00,1.40048,1.40078,1.40019,1.40078,153200000.0
2006-03-28 05:53:00,1.40086,1.40094,1.40055,1.40071,107300000.0
2006-03-28 05:54:00,1.40082,1.40098,1.40065,1.40083,205500000.0
2006-03-28 05:55:00,1.40073,1.4017,1.40073,1.40141,207000000.0
2006-03-28 05:56:00,1.4015,1.4015,1.40102,1.40102,107600000.0
2006-03-28 05:57:00,1.401,1.40116,1.40095,1.40111,168700000.0
2006-03-28 05:58:00,1.4012,1.4014,1.40116,1.40123,166200000.0
2006-03-28 05:59:00,1.40146,1.40162,1.40135,1.40144,82000000.0
2006-03-28 06:00:00,1.40146,1.40146,1.40127,1.40138,214100001.0
2006-03-28 06:01:00,1.40154,1.40164,1.40146,1.40149,147400000.0
2006-03-28 06:02:00,1.40146,1.40162,1.40139,1.40142,257500000.0
2006-03-28 06:03:00,1.40147,1.40167,1.40133,1.40167,33000000.0
2006-03-28 06:04:00,1.40177,1.40192,1.40164,1.40166,164800001.0
2006-03-28 06:05:00,1.40165,1.40184,1.4016,1.40162,381700000.0
2006-03-28 06:06:00,1.40154,1.40168,1.40154,1.40168,76800000.0
2006-03-28 06:07:00,1.40176,1.40178,1.40149,1.40166,320000000.0
2006-03-28 06:08:00,1.40146,1.40166,1.40141,1.40154,561200001.0
2006-03-28 06:09:00,1.40144,1.4019,1.40137,1.40165,431700004.0
2006-03-28 06:10:00,1.40185,1.40203,1.40179,1.40185,297900000.0
2006-03-28 06:11:00,1.40201,1.40218,1.40194,1.40202,396000000.0
2006-03-28 06:12:00,1.402,1.40223,1.40194,1.40222,266400000.0
2006-03-28 06:13:00,1.40198,1.40213,1.4018,1.40183,337500000.0
2006-03-28 06:14:00,1.40203,1.40208,1.40178,1.40188,382100000.0
2006-03-28 06:15:00,1.40187,1.40191,1.40174,1.40189,170300000.0
2006-03-28 06:16:00,1.40191,1.40198,1.4018,1.40198,196900000.0
2006-03-28 06:17:00,1.40173,1.40182,1.40164,1.40166,174700001.0
2006-03-28 06:18:00,1.4017,1.40202,1.4017,1.40178,224900000.0
2006-03-28 06:19:00,1.40178,1.40196,1.40178,1.40193,173700000.0
2006-03-28 06:20:00,1.40193,1.40217,1.40193,1.40202,309700002.0
2006-03-28 06:21:00,1.40218,1.40226,1.40208,1.40226,236500000.0
2006-03-28 06:22:00,1.40224,1.4024,1.40215,1.4022,233700000.0
2006-03-28 06:23:00,1.40206,1.40232,1.40206,1.40213,331000001.0
2006-03-28 06:24:00,1.40198,1.40214,1.40188,1.40194,323900000.0
2006-03-28 06:25:00,1.40191,1.40202,1.4019,1.40202,255500000.0
2006-03-28 06:26:00,1.40198,1.40209,1.4019,1.40208,330600001.0
2006-03-28 06:27:00,1.40193,1.40194,1.40159,1.40161,354400001.0
2006-03-28 06:28:00,1.40177,1.40202,1.40172,1.40188,314000000.0
2006-03-28 06:29:00,1.40196,1.4021,1.40192,1.40197,83000000.0
2006-03-28 06:30:00,1.40195,1.40224,1.40195,1.40205,234900000.0
2006-03-28 06:31:00,1.40213,1.40234,1.40207,1.4023,139000000.0
2006-03-28 06:32:00,1.40218,1.40226,1.40213,1.40218,165900000.0
2006-03-28 06:33:00,1.40208,1.40225,1.40205,1.40208,266200000.0
2006-03-28 06:34:00,1.40205,1.4022,1.402,1.4021,216800001.0
2006-03-28 06:35:00,1.40189,1.40222,1.40189,1.40202,114400000.0
2006-03-28 06:36:00,1.40194,1.40222,1.40194,1.40212,82800001.0
2006-03-28 06:37:00,1.40212,1.4022,1.40209,1.40214,173600000.0
2006-03-28 06:38:00,1.40214,1.40236,1.40203,1.40205,108200000.0
2006-03-28 06:39:00,1.40214,1.40232,1.40214,1.40223,38800000.0
2006-03-28 06:40:00,1.40224,1.40239,1.40219,1.40235,137600000.0
2006-03-28 06:41:00,1.40237,1.40244,1.40228,1.40234,182200000.0
2006-03-28 06:42:00,1.40229,1.40229,1.40199,1.40203,359400001.0
2006-03-28 06:43:00,1.40201,1.40207,1.40181,1.40191,129500000.0
2006-03-28 06:44:00,1.40192,1.40207,1.40187,1.402,288600000.0
2006-03-28 06:45:00,1.40194,1.40199,1.40181,1.40191,260500002.0
2006-03-28 06:46:00,1.4018,1.40195,1.40162,1.40186,215600000.0
2006-03-28 06:47:00,1.40174,1.40205,1.40174,1.40196,256900001.0
2006-03-28 06:48:00,1.40181,1.40197,1.40174,1.40184,54400000.0
2006-03-28 06:49:00,1.40178,1.40198,1.40171,1.40173,217000000.0
2006-03-28 06:50:00,1.40176,1.40179,1.40158,1.40164,29100000.0
2006-03-28 06:51:00,1.40179,1.40179,1.40145,1.40171,48600000.0
2006-03-28 06:52:00,1.4017,1.40186,1.4017,1.40171,225100000.0
2006-03-28 06:53:00,1.40179,1.4021,1.40178,1.40191,239600001.0
2006-03-28 06:54:00,1.40179,1.40202,1.4017,1.40177,406900001.0
2006-03-28 06:55:00,1.4019,1.40208,1.40178,1.402,296400000.0
2006-03-28 06:56:00,1.40211,1.40211,1.40186,1.40186,26600000.0
2006-03-28 06:57:00,1.40183,1.40196,1.40169,1.40184,92800001.0
2006-03-28 06:58:00,1.40182,1.40187,1.40167,1.4018,248200002.0
2006-03-28 06:59:00,1.40162,1.40173,1.4015,1.40158,269400000.0
2006-03-28 07:00:00,1.4017,1.40182,1.40164,1.40164,143000000.0
2006-03-28 07:01:00,1.40148,1.4017,1.40147,1.4017,279800001.0
2006-03-28 07:02:00,1.40168,1.40179,1.40154,1.40167,378900000.0
2006-03-28 07:03:00,1.4017,1.40176,1.40154,1.40159,164800001.0
2006-03-28 07:04:00,1.40164,1.40189,1.40164,1.40182,343500000.0
2006-03-28 07:05:00,1.40192,1.40192,1.40169,1.40174,114500000.0
2006-03-28 07:06:00,1.40176,1.40181,1.40161,1.40174,186500000.0
2006-03-28 07:07:00,1.40181,1.4019,1.40169,1.40185,204900001.0
2006-03-28 07:08:00,1.40184,1.40201,1.40162,1.40162,259200000.0
2006-03-28 07:09:00,1.40167,1.40179,1.4016,1.40161,200900000.0
2006-03-28 07:10:00,1.40171,1.40173,1.40146,1.40155,438400002.0
2006-03-28 07:11:00,1.40148,1.40154,1.4014,1.4015,392100000.0
2006-03-28 07:12:00,1.40149,1.40164,1.40144,1.40162,249900000.0
2006-03-28 07:13:00,1.40162,1.40164,1.40146,1.40154,241800000.0
2006-03-28 07:14:00,1.40152,1.40159,1.40144,1.40149,474600001.0
2006-03-28 07:15:00,1.40169,1.40179,1.40144,1.40179,236700000.0
2006-03-28 07:16:00,1.40164,1.40174,1.40159,1.40171,185300001.0
2006-03-28 07:17:00,1.40174,1.40184,1.40154,1.40164,243100001.0
2006-03-28 07:18:00,1.40172,1.40195,1.40167,1.4019,441000001.0
2006-03-28 07:19:00,1.40187,1.402,1.40172,1.40192,364100001.0
2006-03-28 07:20:00,1.40204,1.40209,1.40184,1.40197,454100000.0
2006-03-28 07:21:00,1.40186,1.40199,1.40179,1.40181,285400001.0
2006-03-28 07:22:00,1.40191,1.40207,1.40186,1.40199,332200003.0
2006-03-28 07:23:00,1.402,1.40212,1.40178,1.40191,423300001.0
2006-03-28 07:24:00,1.40186,1.40194,1.40173,1.40187,314600001.0
2006-03-28 07:25:00,1.40191,1.40201,1.40179,1.40197,401900000.0
2006-03-28 07:26:00,1.40192,1.40206,1.40176,1.40197,313700002.0
2006-03-28 07:27:00,1.40196,1.40207,1.4018,1.40195,131800000.0
2006-03-28 07:28:00,1.40192,1.40194,1.40182,1.40187,239900001.0
2006-03-28 07:29:00,1.40175,1.40181,1.40147,1.40148,219100000.0
2006-03-28 07:30:00,1.40147,1.40164,1.40138,1.40154,543800000.0
2006-03-28 07:31:00,1.40149,1.40167,1.40146,1.40162,306100001.0
2006-03-28 07:32:00,1.40164,1.40169,1.40146,1.40159,403700001.0
2006-03-28 07:33:00,1.40154,1.40166,1.40144,1.40154,343100000.0
2006-03-28 07:34:00,1.40164,1.40175,1.40155,1.40158,300800001.0
2006-03-28 07:35:00,1.40155,1.4017,1.40149,1.40149,252200000.0
2006-03-28 07:36:00,1.40147,1.4016,1.40137,1.40154,357000000.0
2006-03-28 07:37:00,1.40167,1.40186,1.40161,1.40179,238100000.0
2006-03-28 07:38:00,1.40175,1.40205,1.40175,1.40189,26900000.0
2006-03-28 07:39:00,1.40189,1.40197,1.40178,1.40191,417500001.0
2006-03-28 07:40:00,1.40171,1.40183,1.40158,1.40166,343500002.0
2006-03-28 07:41:00,1.40164,1.40186,1.40158,1.40174,613100000.0
2006-03-28 07:42:00,1.40181,1.40182,1.40162,1.40169,310300000.0
2006-03-28 07:43:00,1.40167,1.40183,1.4016,1.40172,220000000.0
2006-03-28 07:44:00,1.40174,1.40195,1.40172,1.40179,367900001.0
2006-03-28 07:45:00,1.40189,1.40192,1.40161,1.40172,390500002.0
2006-03-28 07:46:00,1.40174,1.40188,1.40159,1.40164,480700003.0
2006-03-28 07:47:00,1.40177,1.40215,1.40165,1.40174,684500003.0
2006-03-28 07:48:00,1.40172,1.40204,1.40165,1.40174,747600004.0
2006-03-28 07:49:00,1.40186,1.40207,1.40168,1.40207,610800001.0
2006-03-28 07:50:00,1.40193,1.4021,1.40178,1.40184,583400000.0
2006-03-28 07:51:00,1.40187,1.40196,1.40165,1.40189,586000000.0
2006-03-28 07:52:00,1.40188,1.40196,1.40176,1.40186,438600000.0
2006-03-28 07:53:00,1.40171,1.40194,1.4015,1.40175,562100000.0
2006-03-28 07:54:00,1.40173,1.40186,1.40164,1.40171,391000001.0
2006-03-28 07:55:00,1.40173,1.40184,1.40161,1.40168,385300000.0
2006-03-28 07:56:00,1.40168,1.40197,1.40157,1.40179,667400000.0
2006-03-28 07:57:00,1.40194,1.40208,1.40175,1.40181,583300003.0
2006-03-28 07:58:00,1.40212,1.4023,1.40206,1.40211,672800001.0
2006-03-28 07:59:00,1.40218,1.40225,1.40201,1.40207,429000003.0
2006-03-28 08:00:00,1.40207,1.40208,1.40179,1.40189,402500000.0
2006-03-28 08:01:00,1.40172,1.40208,1.40162,1.40177,539200002.0
2006-03-28 08:02:00,1.40192,1.40206,1.40186,1.40199,215000000.0
2006-03-28 08:03:00,1.40197,1.40204,1.40181,1.40186,464500001.0
2006-03-28 08:04:00,1.40189,1.40207,1.40184,1.40206,382400000.0
2006-03-28 08:05:00,1.40216,1.40227,1.40205,1.40206,305400002.0
2006-03-28 08:06:00,1.40228,1.40228,1.40191,1.40216,632400001.0
2006-03-28 08:07:00,1.40198,1.40212,1.40188,1.40206,508900000.0
2006-03-28 08:08:00,1.40209,1.40217,1.40199,1.40211,386300000.0
2006-03-28 08:09:00,1.40211,1.40231,1.40198,1.40208,513000002.0
2006-03-28 08:10:00,1.40211,1.40226,1.40191,1.40224,627500002.0
2006-03-28 08:11:00,1.40214,1.40229,1.40196,1.40208,236500000.0
2006-03-28 08:12:00,1.40198,1.40209,1.40179,1.40188,369100001.0
2006-03-28 08:13:00,1.40196,1.40216,1.40196,1.40216,243200000.0
2006-03-28 08:14:00,1.402,1.40215,1.402,1.40205,86200000.0
2006-03-28 08:15:00,1.40207,1.40224,1.40201,1.40217,271800000.0
2006-03-28 08:16:00,1.40213,1.40213,1.40197,1.40199,333100001.0
2006-03-28 08:17:00,1.40201,1.40216,1.40193,1.40196,279100001.0
2006-03-28 08:18:00,1.402,1.40236,1.402,1.40211,190000000.0
2006-03-28 08:19:00,1.40215,1.4026,1.40215,1.4026,304400000.0
2006-03-28 08:20:00,1.40263,1.40268,1.40244,1.40246,278000000.0
2006-03-28 08:21:00,1.40272,1.40311,1.40272,1.40303,513200001.0
2006-03-28 08:22:00,1.403,1.40308,1.40289,1.40308,305300000.0
2006-03-28 08:23:00,1.40308,1.40325,1.40298,1.40303,245200000.0
2006-03-28 08:24:00,1.40315,1.4033,1.403,1.40301,426400001.0
2006-03-28 08:25:00,1.40301,1.40316,1.40283,1.40283,651700002.0
2006-03-28 08:26:00,1.40268,1.40283,1.40253,1.40266,332900001.0
2006-03-28 08:27:00,1.40274,1.40288,1.40253,1.40274,367900000.0
2006-03-28 08:28:00,1.40277,1.40292,1.40268,1.40278,561600000.0
2006-03-28 08:29:00,1.40268,1.40282,1.40257,1.40268,425800001.0
2006-03-28 08:30:00,1.40271,1.40285,1.40262,1.40281,396700001.0
2006-03-28 08:31:00,1.4029,1.40319,1.40276,1.4031,243700000.0
2006-03-28 08:32:00,1.40311,1.40323,1.40297,1.40316,344100001.0
2006-03-28 08:33:00,1.40304,1.40316,1.40285,1.40308,245700000.0
2006-03-28 08:34:00,1.40309,1.40326,1.40297,1.40299,581400000.0
2006-03-28 08:35:00,1.40289,1.40311,1.40285,1.40289,510600001.0
2006-03-28 08:36:00,1.40299,1.40324,1.40288,1.40292,384300000.0
2006-03-28 08:37:00,1.40288,1.40302,1.40266,1.4028,306600001.0
2006-03-28 08:38:00,1.40277,1.40298,1.40266,1.40298,345200001.0
2006-03-28 08:39:00,1.40291,1.40315,1.40285,1.40294,575100000.0
2006-03-28 08:40:00,1.40281,1.40312,1.40274,1.40274,367000000.0
2006-03-28 08:41:00,1.40297,1.40344,1.40291,1.40307,466300001.0
2006-03-28 08:42:00,1.40286,1.40299,1.40268,1.40271,505700004.0
2006-03-28 08:43:00,1.40282,1.40297,1.40269,1.40274,322200000.0
2006-03-28 08:44:00,1.40276,1.40287,1.40261,1.40272,493400002.0
2006-03-28 08:45:00,1.40273,1.40299,1.40256,1.40258,624900002.0
2006-03-28 08:46:00,1.40272,1.40302,1.40262,1.40268,738300000.0
2006-03-28 08:47:00,1.40281,1.40293,1.40272,1.4028,526000003.0
2006-03-28 08:48:00,1.40274,1.40285,1.40251,1.40251,361700003.0
2006-03-28 08:49:00,1.40237,1.4025,1.40225,1.40233,426300000.0
2006-03-28 08:50:00,1.40241,1.40241,1.40202,1.40213,502800000.0
2006-03-28 08:51:00,1.40208,1.40232,1.40187,1.40204,521200002.0
2006-03-28 08:52:00,1.40233,1.40254,1.40222,1.40226,580200002.0
2006-03-28 08:53:00,1.40239,1.40263,1.40223,1.4023,453200000.0
2006-03-28 08:54:00,1.40205,1.40227,1.40176,1.4018,732000002.0
2006-03-28 08:55:00,1.40179,1.40197,1.40146,1.40165,644000001.0
2006-03-28 08:56:00,1.40175,1.4021,1.40168,1.40194,522400003.0
2006-03-28 08:57:00,1.40199,1.40226,1.40182,1.40211,419700001.0
2006-03-28 08:58:00,1.40209,1.40234,1.40202,1.40215,532600001.0
2006-03-28 08:59:00,1.40202,1.40222,1.40198,1.40211,336300000.0
2006-03-28 09:00:00,1.40193,1.40201,1.4017,1.40174,475200001.0
2006-03-28 09:01:00,1.40151,1.40157,1.40106,1.40142,376600001.0
2006-03-28 09:02:00,1.40146,1.40189,1.40146,1.40173,690600001.0
2006-03-28 09:03:00,1.40174,1.40187,1.40146,1.40167,565600000.0
2006-03-28 09:04:00,1.40173,1.40173,1.40048,1.40048,639800000.0
2006-03-28 09:05:00,1.40037,1.40078,1.40037,1.40078,567000002.0
2006-03-28 09:06:00,1.4005,1.40078,1.4003,1.40078,549800001.0
2006-03-28 09:07:00,1.40081,1.40135,1.40081,1.40135,311000000.0
2006-03-28 09:08:00,1.40132,1.40132,1.40097,1.40109,271600004.0
2006-03-28 09:09:00,1.40113,1.40144,1.40113,1.40125,310300000.0
2006-03-28 09:10:00,1.40122,1.40148,1.40115,1.40115,345000001.0
2006-03-28 09:11:00,1.40116,1.40134,1.4009,1.40097,632100001.0
2006-03-28 09:12:00,1.40084,1.4011,1.40049,1.40049,525200003.0
2006-03-28 09:13:00,1.4005,1.4007,1.40045,1.4005,507200002.0
2006-03-28 09:14:00,1.40044,1.40061,1.40033,1.40056,307000000.0
2006-03-28 09:15:00,1.40057,1.40057,1.4003,1.40049,438200000.0
2006-03-28 09:16:00,1.40065,1.40089,1.40063,1.40089,531300002.0
2006-03-28 09:17:00,1.4004,1.40066,1.40035,1.40057,512600001.0
2006-03-28 09:18:00,1.40054,1.40068,1.40039,1.4004,190800000.0
2006-03-28 09:19:00,1.40046,1.40077,1.40034,1.4005,537100000.0
2006-03-28 09:20:00,1.40045,1.40047,1.40018,1.40018,248900001.0
2006-03-28 09:21:00,1.40021,1.40031,1.40009,1.40017,337700002.0
2006-03-28 09:22:00,1.40029,1.40081,1.40029,1.40081,353200002.0
2006-03-28 09:23:00,1.40094,1.40094,1.40067,1.40084,366000000.0
2006-03-28 09:24:00,1.40083,1.40107,1.40071,1.40075,345900001.0
2006-03-28 09:25:00,1.40083,1.40109,1.40083,1.40109,443700002.0
2006-03-28 09:26:00,1.40118,1.4013,1.40111,1.40121,531600000.0
2006-03-28 09:27:00,1.40116,1.40136,1.40108,1.40114,339100000.0
2006-03-28 09:28:00,1.40111,1.40127,1.40095,1.40118,552300003.0
2006-03-28 09:29:00,1.40121,1.4013,1.40093,1.40107,424500001.0
2006-03-28 09:30:00,1.401,1.40135,1.40094,1.40099,657900000.0
2006-03-28 09:31:00,1.40098,1.40133,1.40098,1.4011,425800001.0
2006-03-28 09:32:00,1.40094,1.40097,1.40075,1.40094,430600002.0
2006-03-28 09:33:00,1.40097,1.40097,1.40075,1.4008,283300000.0
2006-03-28 09:34:00,1.40088,1.40106,1.40088,1.40102,430100001.0
2006-03-28 09:35:00,1.40109,1.40123,1.40094,1.40097,274800000.0
2006-03-28 09:36:00,1.40075,1.40089,1.40062,1.40073,389900000.0
2006-03-28 09:37:00,1.40073,1.40076,1.40043,1.40051,442100000.0
2006-03-28 09:38:00,1.40045,1.40063,1.40032,1.40035,387000000.0
2006-03-28 09:39:00,1.40036,1.40063,1.40036,1.4005,448200000.0
2006-03-28 09:40:00,1.4005,1.40061,1.40037,1.40043,395700001.0
2006-03-28 09:41:00,1.40044,1.40051,1.40031,1.40041,506900002.0
2006-03-28 09:42:00,1.40053,1.40073,1.40041,1.40053,456200000.0
2006-03-28 09:43:00,1.40063,1.40071,1.40051,1.40061,306800001.0
2006-03-28 09:44:00,1.40055,1.40069,1.4004,1.4004,446600001.0
2006-03-28 09:45:00,1.4006,1.4008,1.4005,1.40067,540800001.0
2006-03-28 09:46:00,1.40068,1.40082,1.40062,1.40082,281800000.0
2006-03-28 09:47:00,1.40079,1.40089,1.40067,1.40088,323800000.0
2006-03-28 09:48:00,1.40108,1.40154,1.40108,1.40147,342500000.0
2006-03-28 09:49:00,1.40161,1.40196,1.40151,1.40162,617000002.0
2006-03-28 09:50:00,1.40147,1.4017,1.40141,1.40148,472500001.0
2006-03-28 09:51:00,1.40155,1.40212,1.40155,1.40212,446600000.0
2006-03-28 09:52:00,1.40197,1.40197,1.4013,1.4013,421600001.0
2006-03-28 09:53:00,1.40135,1.40174,1.40135,1.4017,357500000.0
2006-03-28 09:54:00,1.4017,1.40202,1.40157,1.40158,509400004.0
2006-03-28 09:55:00,1.40151,1.40168,1.4013,1.40152,522200000.0
2006-03-28 09:56:00,1.40143,1.40153,1.40131,1.40135,390600001.0
2006-03-28 09:57:00,1.40146,1.40171,1.40142,1.40152,561800001.0
2006-03-28 09:58:00,1.40164,1.40175,1.4014,1.40146,759400001.0
2006-03-28 09:59:00,1.40158,1.40182,1.40145,1.40182,715800002.0
2006-03-28 10:00:00,1.40192,1.40326,1.40192,1.40321,302500001.0
2006-03-28 10:01:00,1.40327,1.40389,1.40327,1.4037,602600000.0
2006-03-28 10:02:00,1.40391,1.40437,1.4039,1.40431,558100001.0
2006-03-28 10:03:00,1.40392,1.40466,1.40392,1.40456,379500000.0
2006-03-28 10:04:00,1.40439,1.4047,1.4037,1.40456,445600001.0
2006-03-28 10:05:00,1.40443,1.40507,1.40417,1.40436,379100000.0
2006-03-28 10:06:00,1.40434,1.40456,1.40403,1.40414,549900003.0
2006-03-28 10:07:00,1.40404,1.40431,1.40398,1.40417,527300000.0
2006-03-28 10:08:00,1.40416,1.40453,1.40416,1.40427,484900000.0
2006-03-28 10:09:00,1.40444,1.40484,1.40433,1.40475,521600002.0
2006-03-28 10:10:00,1.40492,1.40546,1.40492,1.40527,387200002.0
2006-03-28 10:11:00,1.40517,1.40521,1.40478,1.40521,394200001.0
2006-03-28 10:12:00,1.40496,1.40507,1.40479,1.40497,474900001.0
2006-03-28 10:13:00,1.40533,1.40552,1.40518,1.40543,465800000.0
2006-03-28 10:14:00,1.40548,1.40588,1.40524,1.40588,607000000.0
2006-03-28 10:15:00,1.40596,1.40624,1.40588,1.40599,417200000.0
2006-03-28 10:16:00,1.40596,1.40596,1.40559,1.40582,373000000.0
2006-03-28 10:17:00,1.40555,1.40555,1.40511,1.40527,351700000.0
2006-03-28 10:18:00,1.40535,1.40563,1.40529,1.40557,404000001.0
2006-03-28 10:19:00,1.40555,1.40556,1.40531,1.40556,292700000.0
2006-03-28 10:20:00,1.40558,1.40603,1.40558,1.40581,549300002.0
2006-03-28 10:21:00,1.40583,1.40593,1.40569,1.40588,477100000.0
2006-03-28 10:22:00,1.40599,1.40639,1.40596,1.40626,383000001.0
2006-03-28 10:23:00,1.40606,1.40664,1.40606,1.40634,494900000.0
2006-03-28 10:24:00,1.40643,1.40654,1.4062,1.40621,421100000.0
2006-03-28 10:25:00,1.40604,1.40604,1.40571,1.40603,393700001.0
2006-03-28 10:26:00,1.40597,1.40606,1.40568,1.40588,571600004.0
2006-03-28 10:27:00,1.40591,1.40597,1.40559,1.40574,462100001.0
2006-03-28 10:28:00,1.40578,1.40619,1.40578,1.40586,755500002.0
2006-03-28 10:29:00,1.40589,1.40623,1.40585,1.40612,522900001.0
2006-03-28 10:30:00,1.40638,1.40665,1.40627,1.40654,726800000.0
2006-03-28 10:31:00,1.40644,1.40692,1.40644,1.40678,562000003.0
2006-03-28 10:32:00,1.40685,1.40705,1.40649,1.40649,494900001.0
2006-03-28 10:33:00,1.40653,1.40653,1.40615,1.40644,490500000.0
2006-03-28 10:34:00,1.40644,1.40666,1.40632,1.4066,362200003.0
2006-03-28 10:35:00,1.40659,1.40679,1.40635,1.40635,518600002.0
2006-03-28 10:36:00,1.40631,1.40658,1.40615,1.40623,555200001.0
2006-03-28 10:37:00,1.40617,1.40617,1.40586,1.40612,518900000.0
2006-03-28 10:38:00,1.40607,1.40623,1.40597,1.40607,423800000.0
2006-03-28 10:39:00,1.40613,1.40625,1.40595,1.4061,445300000.0
2006-03-28 10:40:00,1.40631,1.40655,1.40628,1.40643,357500000.0
2006-03-28 10:41:00,1.4066,1.40669,1.40633,1.40644,656800003.0
2006-03-28 10:42:00,1.40641,1.40641,1.40565,1.40583,414700000.0
2006-03-28 10:43:00,1.40584,1.40666,1.40584,1.40629,413900000.0
2006-03-28 10:44:00,1.40655,1.40688,1.40625,1.40635,601500001.0
2006-03-28 10:45:00,1.40625,1.40625,1.40549,1.40549,538200000.0
2006-03-28 10:46:00,1.40549,1.40581,1.40527,1.40555,295300000.0
2006-03-28 10:47:00,1.40549,1.40559,1.40513,1.40529,408900000.0
2006-03-28 10:48:00,1.40531,1.40539,1.40507,1.40514,549800000.0
2006-03-28 10:49:00,1.40531,1.40548,1.40525,1.40542,364800000.0
2006-03-28 10:50:00,1.40544,1.40559,1.40524,1.40547,505700000.0
2006-03-28 10:51:00,1.40531,1.40582,1.40531,1.40581,468100002.0
2006-03-28 10:52:00,1.4059,1.40627,1.40571,1.40617,285700000.0
2006-03-28 10:53:00,1.40617,1.40637,1.40614,1.4062,354300000.0
2006-03-28 10:54:00,1.40621,1.40636,1.40609,1.40623,390100000.0
2006-03-28 10:55:00,1.40623,1.40631,1.40606,1.40616,554300002.0
2006-03-28 10:56:00,1.40621,1.40631,1.40606,1.40626,480400001.0
2006-03-28 10:57:00,1.40631,1.40636,1.40611,1.40626,351000001.0
2006-03-28 10:58:00,1.40624,1.40628,1.40597,1.40609,444300002.0
2006-03-28 10:59:00,1.40592,1.40628,1.40586,1.40589,850800003.0
2006-03-28 11:00:00,1.40593,1.40617,1.40582,1.4059,471000002.0
2006-03-28 11:01:00,1.40563,1.40586,1.40544,1.4055,655100002.0
2006-03-28 11:02:00,1.4055,1.40586,1.40549,1.40557,561500000.0
2006-03-28 11:03:00,1.40559,1.40569,1.40548,1.40564,287400003.0
2006-03-28 11:04:00,1.40562,1.4058,1.40543,1.40567,606600004.0
2006-03-28 11:05:00,1.40562,1.4057,1.40537,1.40551,443800001.0
2006-03-28 11:06:00,1.40551,1.40567,1.40537,1.40562,588500000.0
2006-03-28 11:07:00,1.40559,1.40578,1.40555,1.40566,266800000.0
2006-03-28 11:08:00,1.40579,1.40579,1.40557,1.40573,366700001.0
2006-03-28 11:09:00,1.40559,1.40567,1.40537,1.40542,412500003.0
2006-03-28 11:10:00,1.40528,1.40564,1.40519,1.40549,498400001.0
2006-03-28 11:11:00,1.4054,1.4057,1.40526,1.40538,521500001.0
2006-03-28 11:12:00,1.40532,1.40578,1.40532,1.40578,560200002.0
2006-03-28 11:13:00,1.40588,1.40594,1.40571,1.40588,369600000.0
2006-03-28 11:14:00,1.40582,1.40594,1.4057,1.4059,453200000.0
2006-03-28 11:15:00,1.40601,1.40619,1.40592,1.40604,519000001.0
2006-03-28 11:16:00,1.40606,1.40611,1.40576,1.406,515000000.0
2006-03-28 11:17:00,1.40594,1.40618,1.40588,1.40604,433600002.0
2006-03-28 11:18:00,1.40603,1.40623,1.40589,1.40605,366800000.0
2006-03-28 11:19:00,1.40602,1.40619,1.40597,1.40604,364000000.0
2006-03-28 11:20:00,1.40604,1.40636,1.40599,1.40619,556900000.0
2006-03-28 11:21:00,1.40639,1.40652,1.40615,1.40639,596700001.0
2006-03-28 11:22:00,1.40625,1.40665,1.40619,1.40653,636800001.0
2006-03-28 11:23:00,1.40655,1.40673,1.40632,1.40665,466800001.0
2006-03-28 11:24:00,1.40675,1.40681,1.40664,1.40672,385400000.0
2006-03-28 11:25:00,1.4068,1.40686,1.40668,1.4068,454600000.0
2006-03-28 11:26:00,1.4068,1.40696,1.40672,1.4068,570800000.0
2006-03-28 11:27:00,1.40678,1.4071,1.40662,1.40674,567100002.0
2006-03-28 11:28:00,1.40697,1.4071,1.40682,1.40696,446900003.0
2006-03-28 11:29:00,1.40695,1.40714,1.40682,1.40703,487700000.0
2006-03-28 11:30:00,1.40698,1.40707,1.40687,1.40694,441700003.0
2006-03-28 11:31:00,1.4069,1.4073,1.4069,1.40723,577600001.0
2006-03-28 11:32:00,1.40732,1.40746,1.40721,1.40742,429700000.0
2006-03-28 11:33:00,1.40732,1.40752,1.40728,1.40736,524300001.0
2006-03-28 11:34:00,1.40748,1.40764,1.40728,1.40744,634900001.0
2006-03-28 11:35:00,1.40751,1.40766,1.40738,1.40753,450900001.0
2006-03-28 11:36:00,1.40747,1.40768,1.40745,1.40759,547300001.0
2006-03-28 11:37:00,1.40754,1.40763,1.40738,1.40745,479900003.0
2006-03-28 11:38:00,1.40745,1.40746,1.40724,1.40733,541000001.0
2006-03-28 11:39:00,1.40757,1.40784,1.40745,1.40754,717500002.0
2006-03-28 11:40:00,1.40774,1.40784,1.40756,1.40774,651700000.0
2006-03-28 11:41:00,1.40774,1.40811,1.40759,1.40777,738500002.0
2006-03-28 11:42:00,1.40776,1.40788,1.40746,1.40765,536400000.0
2006-03-28 11:43:00,1.4076,1.40778,1.40737,1.40737,538000003.0
2006-03-28 11:44:00,1.40724,1.40761,1.40716,1.40721,556200000.0
2006-03-28 11:45:00,1.40736,1.40737,1.40706,1.40714,511300000.0
2006-03-28 11:46:00,1.40714,1.40715,1.40693,1.40708,465500000.0
2006-03-28 11:47:00,1.40691,1.40708,1.40669,1.40686,451400001.0
2006-03-28 11:48:00,1.4068,1.40722,1.40675,1.40693,585200000.0
2006-03-28 11:49:00,1.40717,1.4076,1.40717,1.40721,412600000.0
2006-03-28 11:50:00,1.40714,1.4073,1.40702,1.40717,402100000.0
2006-03-28 11:51:00,1.40726,1.40734,1.40719,1.40724,186200000.0
2006-03-28 11:52:00,1.40719,1.40743,1.40719,1.40729,237700001.0
2006-03-28 11:53:00,1.40722,1.40749,1.40722,1.40733,206200001.0
2006-03-28 11:54:00,1.40732,1.40736,1.40703,1.40708,357200000.0
2006-03-28 11:55:00,1.4072,1.40728,1.40708,1.40716,495100000.0
2006-03-28 11:56:00,1.40712,1.40725,1.40692,1.40712,446800001.0
2006-03-28 11:57:00,1.40716,1.40738,1.40702,1.40719,495700000.0
2006-03-28 11:58:00,1.40721,1.40728,1.40695,1.40706,447500000.0
2006-03-28 11:59:00,1.40714,1.40748,1.40702,1.40702,453200001.0
2006-03-28 12:00:00,1.4071,1.40715,1.40683,1.40694,616300002.0
2006-03-28 12:01:00,1.40673,1.40699,1.40672,1.40684,449000002.0
2006-03-28 12:02:00,1.40683,1.407,1.40678,1.40686,361100000.0
2006-03-28 12:03:00,1.40691,1.40703,1.40679,1.40692,435300000.0
2006-03-28 12:04:00,1.40684,1.40707,1.40672,1.40694,449600004.0
2006-03-28 12:05:00,1.40711,1.4072,1.40694,1.40694,399700003.0
2006-03-28 12:06:00,1.40685,1.40705,1.40668,1.40684,381200002.0
2006-03-28 12:07:00,1.40688,1.40697,1.40671,1.40688,310400000.0
2006-03-28 12:08:00,1.40688,1.40695,1.40666,1.40688,499400003.0
2006-03-28 12:09:00,1.4069,1.4069,1.40661,1.40677,432700000.0
2006-03-28 12:10:00,1.40668,1.40678,1.4064,1.40666,442500004.0
2006-03-28 12:11:00,1.40661,1.40664,1.40638,1.40653,227700000.0
2006-03-28 12:12:00,1.40645,1.40645,1.40605,1.40621,239800002.0
2006-03-28 12:13:00,1.40622,1.40655,1.4062,1.40639,495300000.0
2006-03-28 12:14:00,1.40659,1.40687,1.40641,1.40664,571600001.0
2006-03-28 12:15:00,1.40649,1.40664,1.40644,1.40654,325200002.0
2006-03-28 12:16:00,1.40649,1.40662,1.40639,1.40657,385800000.0
2006-03-28 12:17:00,1.40653,1.40667,1.40649,1.40667,190800000.0
2006-03-28 12:18:00,1.40674,1.4068,1.40649,1.40677,309600002.0
2006-03-28 12:19:00,1.40683,1.40694,1.4067,1.40679,474000003.0
2006-03-28 12:20:00,1.40682,1.40691,1.40663,1.40672,417600000.0
2006-03-28 12:21:00,1.40664,1.40688,1.40662,1.40682,413500001.0
2006-03-28 12:22:00,1.4069,1.40701,1.40682,1.4069,299500001.0
2006-03-28 12:23:00,1.40693,1.40717,1.4069,1.40708,352400000.0
2006-03-28 12:24:00,1.40678,1.4071,1.40669,1.40676,613700001.0
2006-03-28 12:25:00,1.40692,1.40718,1.40682,1.40697,392400003.0
2006-03-28 12:26:00,1.40692,1.40713,1.40686,1.40708,432200002.0
2006-03-28 12:27:00,1.40703,1.4073,1.40699,1.40702,468800000.0
2006-03-28 12:28:00,1.40698,1.40724,1.40686,1.40707,470300002.0
2006-03-28 12:29:00,1.40709,1.4072,1.40685,1.40703,670900001.0
2006-03-28 12:30:00,1.40703,1.40733,1.40696,1.40728,598800002.0
2006-03-28 12:31:00,1.40732,1.40759,1.40723,1.40723,658700002.0
2006-03-28 12:32:00,1.40718,1.40741,1.40696,1.40727,595500001.0
2006-03-28 12:33:00,1.40732,1.40732,1.40695,1.40695,56100000.0
2006-03-28 12:34:00,1.40683,1.40705,1.40663,1.40681,596000001.0
2006-03-28 12:35:00,1.40694,1.40694,1.40666,1.40692,650100002.0
2006-03-28 12:36:00,1.40675,1.4068,1.40647,1.40647,424400000.0
2006-03-28 12:37:00,1.4066,1.4067,1.40647,1.4066,569600004.0
2006-03-28 12:38:00,1.40656,1.40675,1.40643,1.4065,673800000.0
2006-03-28 12:39:00,1.40635,1.40639,1.40613,1.40624,494300003.0
2006-03-28 12:40:00,1.40629,1.40642,1.40619,1.40629,593800003.0
2006-03-28 12:41:00,1.40618,1.40632,1.40608,1.40624,246900000.0
2006-03-28 12:42:00,1.40629,1.40651,1.40627,1.40637,344500000.0
2006-03-28 12:43:00,1.40623,1.40637,1.40606,1.40622,482800004.0
2006-03-28 12:44:00,1.40624,1.40645,1.40614,1.40644,404400001.0
2006-03-28 12:45:00,1.40648,1.40652,1.4061,1.40652,447300000.0
2006-03-28 12:46:00,1.40656,1.40681,1.40656,1.4067,432500000.0
2006-03-28 12:47:00,1.40675,1.40693,1.40663,1.40676,359000000.0
2006-03-28 12:48:00,1.40687,1.40706,1.40679,1.40687,495400001.0
2006-03-28 12:49:00,1.40687,1.40693,1.40664,1.40673,489600001.0
2006-03-28 12:50:00,1.4069,1.40711,1.40666,1.40676,434600001.0
2006-03-28 12:51:00,1.40671,1.40695,1.4066,1.40688,412300002.0
2006-03-28 12:52:00,1.40684,1.40687,1.40647,1.4065,344800001.0
2006-03-28 12:53:00,1.40649,1.40678,1.40648,1.40674,243900000.0
2006-03-28 12:54:00,1.40672,1.40698,1.40666,1.4068,422500002.0
2006-03-28 12:55:00,1.40687,1.40689,1.40655,1.40658,460600002.0
2006-03-28 12:56:00,1.40651,1.40658,1.40623,1.40631,394600000.0
2006-03-28 12:57:00,1.40649,1.40653,1.40622,1.40639,487500000.0
2006-03-28 12:58:00,1.4064,1.4064,1.4062,1.40627,302600001.0
2006-03-28 12:59:00,1.40618,1.40631,1.40603,1.40616,671500000.0
2006-03-28 13:00:00,1.40621,1.40643,1.40617,1.40643,238600000.0
2006-03-28 13:01:00,1.40636,1.40644,1.40617,1.40624,277700000.0
2006-03-28 13:02:00,1.40625,1.40648,1.40619,1.40624,353200000.0
2006-03-28 13:03:00,1.40631,1.40647,1.40612,1.40633,426500000.0
2006-03-28 13:04:00,1.40638,1.40652,1.40632,1.40641,306400004.0
2006-03-28 13:05:00,1.40643,1.40655,1.4064,1.40648,150100000.0
2006-03-28 13:06:00,1.40652,1.40665,1.40634,1.40646,433100000.0
2006-03-28 13:07:00,1.40637,1.40654,1.40637,1.40645,309900001.0
2006-03-28 13:08:00,1.40649,1.40666,1.40647,1.40656,170600000.0
2006-03-28 13:09:00,1.40675,1.4071,1.40668,1.40689,311600000.0
2006-03-28 13:10:00,1.4068,1.4068,1.4065,1.40658,120300000.0
2006-03-28 13:11:00,1.4066,1.40679,1.40648,1.40664,426300002.0
2006-03-28 13:12:00,1.40661,1.4067,1.40655,1.40665,333800001.0
2006-03-28 13:13:00,1.40665,1.40668,1.40655,1.40665,371600002.0
2006-03-28 13:14:00,1.40657,1.40671,1.40653,1.40656,338700001.0
2006-03-28 13:15:00,1.40654,1.40659,1.40632,1.40657,463400001.0
2006-03-28 13:16:00,1.40642,1.4065,1.40637,1.40637,127700000.0
2006-03-28 13:17:00,1.40647,1.40655,1.40643,1.40643,116100000.0
2006-03-28 13:18:00,1.40638,1.40666,1.40638,1.40663,334700001.0
2006-03-28 13:19:00,1.4064,1.40658,1.4062,1.40652,345600001.0
2006-03-28 13:20:00,1.40647,1.40661,1.40635,1.40654,204500003.0
2006-03-28 13:21:00,1.40648,1.40648,1.40601,1.40601,166100000.0
2006-03-28 13:22:00,1.40589,1.40589,1.40565,1.40572,251100001.0
2006-03-28 13:23:00,1.40563,1.40573,1.40554,1.40562,247600001.0
2006-03-28 13:24:00,1.40565,1.40578,1.40561,1.40561,251000000.0
2006-03-28 13:25:00,1.4057,1.40577,1.40565,1.4057,142500000.0
2006-03-28 13:26:00,1.4057,1.40583,1.40561,1.40576,248700000.0
2006-03-28 13:27:00,1.40568,1.40586,1.40561,1.40565,305600000.0
2006-03-28 13:28:00,1.40568,1.4058,1.4056,1.40575,537600000.0
2006-03-28 13:29:00,1.40582,1.40606,1.40572,1.40587,559800000.0
2006-03-28 13:30:00,1.40584,1.40587,1.4056,1.40577,520100001.0
2006-03-28 13:31:00,1.40554,1.40585,1.40551,1.40575,495700000.0
2006-03-28 13:32:00,1.40577,1.40607,1.40577,1.40607,207000000.0
2006-03-28 13:33:00,1.40604,1.40614,1.40592,1.406,466100003.0
2006-03-28 13:34:00,1.40597,1.40606,1.40582,1.4059,288300000.0
2006-03-28 13:35:00,1.40608,1.40629,1.40595,1.40603,404000000.0
2006-03-28 13:36:00,1.40594,1.40594,1.40571,1.40582,460400000.0
2006-03-28 13:37:00,1.40579,1.40605,1.40579,1.40591,501300002.0
2006-03-28 13:38:00,1.40596,1.40614,1.40574,1.40583,357800000.0
2006-03-28 13:39:00,1.40591,1.40609,1.40588,1.40596,235700001.0
2006-03-28 13:40:00,1.40585,1.40616,1.40565,1.40601,437900002.0
2006-03-28 13:41:00,1.40614,1.40622,1.40604,1.40607,257000001.0
2006-03-28 13:42:00,1.40608,1.40622,1.40608,1.40613,168400000.0
2006-03-28 13:43:00,1.40616,1.40623,1.40607,1.40623,135700000.0
2006-03-28 13:44:00,1.40611,1.40631,1.40604,1.40618,305000000.0
2006-03-28 13:45:00,1.40621,1.40654,1.40603,1.40642,551900002.0
2006-03-28 13:46:00,1.40664,1.40681,1.40652,1.40667,443800001.0
2006-03-28 13:47:00,1.4066,1.40675,1.40642,1.40665,530200004.0
2006-03-28 13:48:00,1.40663,1.40676,1.40651,1.40669,225200000.0
2006-03-28 13:49:00,1.40679,1.40713,1.40669,1.40713,245900001.0
2006-03-28 13:50:00,1.40725,1.40741,1.40724,1.40725,277200000.0
2006-03-28 13:51:00,1.40718,1.40718,1.407,1.40708,252500000.0
2006-03-28 13:52:00,1.40692,1.40734,1.40692,1.40734,412800001.0
2006-03-28 13:53:00,1.4073,1.40758,1.4073,1.40753,627400007.0
2006-03-28 13:54:00,1.40745,1.4077,1.40727,1.40768,409100001.0
2006-03-28 13:55:00,1.40763,1.40792,1.40759,1.40769,341500000.0
2006-03-28 13:56:00,1.40773,1.40802,1.40771,1.40798,418600001.0
2006-03-28 13:57:00,1.40798,1.40814,1.4078,1.40814,313600000.0
2006-03-28 13:58:00,1.4082,1.40906,1.4082,1.40887,227900001.0
2006-03-28 13:59:00,1.40868,1.40898,1.40847,1.40847,396700001.0
2006-03-28 14:00:00,1.40841,1.40851,1.40826,1.40851,268500000.0
2006-03-28 14:01:00,1.40847,1.40877,1.40847,1.40859,450700001.0
2006-03-28 14:02:00,1.40878,1.40885,1.40844,1.40845,326700000.0
2006-03-28 14:03:00,1.40836,1.40897,1.40836,1.4088,420700000.0
2006-03-28 14:04:00,1.40918,1.40972,1.40918,1.40932,412200001.0
2006-03-28 14:05:00,1.40927,1.40937,1.40873,1.40873,351800000.0
2006-03-28 14:06:00,1.40887,1.40911,1.40867,1.40888,364600001.0
2006-03-28 14:07:00,1.40868,1.40873,1.40841,1.40851,310800000.0
2006-03-28 14:08:00,1.40851,1.40906,1.40847,1.40849,383500001.0
2006-03-28 14:09:00,1.40852,1.40888,1.40852,1.40854,202100000.0
2006-03-28 14:10:00,1.40854,1.40874,1.40836,1.40848,291600001.0
2006-03-28 14:11:00,1.40838,1.40866,1.4078,1.40798,103200000.0
2006-03-28 14:12:00,1.40773,1.40784,1.40729,1.40755,234500000.0
2006-03-28 14:13:00,1.40749,1.40781,1.40731,1.40776,129100000.0
2006-03-28 14:14:00,1.40769,1.40778,1.40733,1.40755,231000000.0
2006-03-28 14:15:00,1.40754,1.40808,1.40728,1.40728,412300000.0
2006-03-28 14:16:00,1.40724,1.40734,1.40713,1.40722,238700000.0
2006-03-28 14:17:00,1.40727,1.40773,1.40711,1.40773,660800002.0
2006-03-28 14:18:00,1.4078,1.40782,1.40753,1.40782,374100000.0
2006-03-28 14:19:00,1.40782,1.40799,1.40771,1.40791,505600001.0
2006-03-28 14:20:00,1.40793,1.40795,1.40756,1.40795,199500000.0
2006-03-28 14:21:00,1.40796,1.40796,1.40761,1.40767,401700002.0
2006-03-28 14:22:00,1.40783,1.40802,1.4077,1.4079,605000001.0
2006-03-28 14:23:00,1.40807,1.40827,1.408,1.40811,158000000.0
2006-03-28 14:24:00,1.40805,1.40834,1.408,1.40804,475100000.0
2006-03-28 14:25:00,1.40812,1.40838,1.40803,1.40818,539800000.0
2006-03-28 14:26:00,1.40824,1.40833,1.40809,1.40824,585000000.0
2006-03-28 14:27:00,1.40834,1.40849,1.40808,1.40837,398400002.0
2006-03-28 14:28:00,1.40829,1.40843,1.40774,1.40843,41200000.0
2006-03-28 14:29:00,1.4084,1.40854,1.40821,1.40854,46800000.0
2006-03-28 14:30:00,1.40877,1.40886,1.40812,1.40858,32200000.0
2006-03-28 14:31:00,1.40824,1.40865,1.40824,1.40846,48000001.0
2006-03-28 14:32:00,1.40854,1.40864,1.40842,1.40856,34100000.0
2006-03-28 14:33:00,1.40812,1.40812,1.40767,1.40787,29200000.0
2006-03-28 14:34:00,1.40792,1.40838,1.40792,1.40825,37200001.0
2006-03-28 14:35:00,1.40823,1.40823,1.4078,1.40787,30600000.0
2006-03-28 14:36:00,1.40797,1.40843,1.40782,1.40782,39600000.0
2006-03-28 14:37:00,1.40828,1.40845,1.40822,1.40844,37100000.0
2006-03-28 14:38:00,1.40831,1.40837,1.40807,1.40835,40000000.0
2006-03-28 14:39:00,1.40809,1.40837,1.40779,1.40835,35000000.0
2006-03-28 14:40:00,1.40846,1.40848,1.40818,1.40827,25200000.0
2006-03-28 14:41:00,1.40816,1.40816,1.40773,1.40788,35200000.0
2006-03-28 14:42:00,1.40764,1.4079,1.40719,1.40719,46800000.0
2006-03-28 14:43:00,1.40767,1.40796,1.4076,1.4076,34000000.0
2006-03-28 14:44:00,1.40747,1.40771,1.4074,1.40771,68300000.0
2006-03-28 14:45:00,1.40773,1.40782,1.40733,1.40733,39800000.0
2006-03-28 14:46:00,1.40749,1.4075,1.40724,1.40748,35200000.0
2006-03-28 14:47:00,1.40765,1.40787,1.4075,1.40762,27400000.0
2006-03-28 14:48:00,1.4074,1.4074,1.40684,1.40707,37800000.0
2006-03-28 14:49:00,1.40696,1.40714,1.40689,1.40697,46100000.0
2006-03-28 14:50:00,1.40682,1.40728,1.40682,1.40728,37800000.0
2006-03-28 14:51:00,1.40739,1.40746,1.40725,1.40729,32800000.0
2006-03-28 14:52:00,1.40724,1.40761,1.40724,1.40761,32400000.0
2006-03-28 14:53:00,1.40752,1.40772,1.40715,1.40755,33200000.0
2006-03-28 14:54:00,1.40789,1.40789,1.40723,1.40723,35400000.0
2006-03-28 14:55:00,1.40754,1.40766,1.40727,1.4073,37200000.0
2006-03-28 14:56:00,1.40744,1.4075,1.40728,1.40749,25800000.0
2006-03-28 14:57:00,1.40755,1.40769,1.40741,1.40755,32000000.0
2006-03-28 14:58:00,1.40742,1.40764,1.40739,1.40739,38200000.0
2006-03-28 14:59:00,1.40733,1.40767,1.40733,1.40753,34400000.0
2006-03-28 15:00:00,1.40769,1.40792,1.40746,1.40746,47000000.0
2006-03-28 15:01:00,1.40798,1.40828,1.40798,1.40813,48400001.0
2006-03-28 15:02:00,1.40826,1.40906,1.40808,1.40906,54200000.0
2006-03-28 15:03:00,1.40892,1.40892,1.40832,1.40836,23400000.0
2006-03-28 15:04:00,1.40822,1.40859,1.4082,1.40859,39800000.0
2006-03-28 15:05:00,1.40862,1.40872,1.40849,1.40849,37700000.0
2006-03-28 15:06:00,1.40848,1.40866,1.40814,1.40861,48300000.0
2006-03-28 15:07:00,1.40877,1.40877,1.40838,1.4085,45500000.0
2006-03-28 15:08:00,1.40826,1.4084,1.40806,1.40835,50300000.0
2006-03-28 15:09:00,1.40835,1.40838,1.40794,1.40827,33800000.0
2006-03-28 15:10:00,1.40822,1.40833,1.40804,1.40813,38600000.0
2006-03-28 15:11:00,1.40819,1.40832,1.40813,1.40824,30900000.0
2006-03-28 15:12:00,1.40817,1.40833,1.40789,1.40799,46800001.0
2006-03-28 15:13:00,1.40827,1.40849,1.40817,1.40849,50700000.0
2006-03-28 15:14:00,1.40828,1.4086,1.40828,1.40834,22000000.0
2006-03-28 15:15:00,1.40844,1.40864,1.40807,1.40864,58300000.0
2006-03-28 15:16:00,1.40857,1.40882,1.40854,1.40876,30200000.0
2006-03-28 15:17:00,1.4086,1.40876,1.40842,1.4087,61400000.0
2006-03-28 15:18:00,1.40868,1.40942,1.40868,1.40942,44400000.0
2006-03-28 15:19:00,1.4095,1.40996,1.4093,1.40982,35400000.0
2006-03-28 15:20:00,1.40981,1.41017,1.40981,1.40996,25400000.0
2006-03-28 15:21:00,1.4099,1.41001,1.4099,1.40998,32800000.0
2006-03-28 15:22:00,1.40984,1.41007,1.40981,1.40991,43400000.0
2006-03-28 15:23:00,1.40991,1.41022,1.4097,1.41022,35000000.0
2006-03-28 15:24:00,1.41038,1.41038,1.40988,1.40994,32400000.0
2006-03-28 15:25:00,1.40997,1.41023,1.40997,1.41002,23200000.0
2006-03-28 15:26:00,1.41032,1.41064,1.41025,1.41053,31300000.0
2006-03-28 15:27:00,1.4104,1.41061,1.41037,1.41051,52000000.0
2006-03-28 15:28:00,1.41041,1.41063,1.41034,1.41063,37600000.0
2006-03-28 15:29:00,1.41084,1.41121,1.41084,1.41085,32200000.0
2006-03-28 15:30:00,1.41103,1.4111,1.41084,1.41104,49400000.0
2006-03-28 15:31:00,1.41105,1.41105,1.41092,1.41095,20400000.0
2006-03-28 15:32:00,1.41091,1.41124,1.41089,1.411,42200000.0
2006-03-28 15:33:00,1.41099,1.41099,1.41028,1.41071,32200000.0
2006-03-28 15:34:00,1.41075,1.41091,1.41052,1.41052,41300000.0
2006-03-28 15:35:00,1.41047,1.41072,1.41037,1.41037,48500000.0
2006-03-28 15:36:00,1.41055,1.41055,1.41004,1.41023,55000000.0
2006-03-28 15:37:00,1.41058,1.41089,1.41051,1.41063,47400000.0
2006-03-28 15:38:00,1.41058,1.41078,1.41038,1.41078,49800000.0
2006-03-28 15:39:00,1.41064,1.41064,1.40979,1.40979,25600000.0
2006-03-28 15:40:00,1.41002,1.41013,1.40972,1.40976,33900000.0
2006-03-28 15:41:00,1.4102,1.41022,1.40968,1.41016,40300000.0
2006-03-28 15:42:00,1.41013,1.4102,1.40982,1.41005,28000000.0
2006-03-28 15:43:00,1.4103,1.41058,1.41024,1.41058,54900000.0
2006-03-28 15:44:00,1.41075,1.41097,1.41045,1.41074,28400000.0
2006-03-28 15:45:00,1.41083,1.41121,1.4106,1.41121,35800000.0
2006-03-28 15:46:00,1.41127,1.41127,1.4108,1.4108,41000001.0
2006-03-28 15:47:00,1.41081,1.41116,1.41055,1.41067,32600000.0
2006-03-28 15:48:00,1.41058,1.41071,1.41039,1.41058,35800000.0
2006-03-28 15:49:00,1.41053,1.41084,1.41053,1.41073,56600000.0
2006-03-28 15:50:00,1.41046,1.41073,1.41046,1.4107,41800001.0
2006-03-28 15:51:00,1.41067,1.41071,1.41045,1.41054,39000000.0
2006-03-28 15:52:00,1.41043,1.4105,1.41031,1.41044,61000001.0
2006-03-28 15:53:00,1.41036,1.41051,1.4103,1.4104,34300000.0
2006-03-28 15:54:00,1.41046,1.41046,1.41011,1.41011,44400001.0
2006-03-28 15:55:00,1.41032,1.41053,1.41026,1.41033,61200000.0
2006-03-28 15:56:00,1.41029,1.41037,1.40994,1.41029,37800000.0
2006-03-28 15:57:00,1.41021,1.41039,1.41011,1.41011,32600000.0
2006-03-28 15:58:00,1.41041,1.41047,1.41028,1.41045,42200000.0
2006-03-28 15:59:00,1.41054,1.41055,1.41017,1.41017,40400000.0
2006-03-28 16:00:00,1.41025,1.41039,1.40989,1.41026,32400001.0
2006-03-28 16:01:00,1.41024,1.41048,1.41023,1.41048,42200000.0
2006-03-28 16:02:00,1.41036,1.41036,1.40983,1.40988,29800000.0
2006-03-28 16:03:00,1.40987,1.41012,1.40973,1.41012,44300000.0
2006-03-28 16:04:00,1.41001,1.41002,1.40976,1.40994,48200000.0
2006-03-28 16:05:00,1.41013,1.41055,1.41013,1.41055,40200000.0
2006-03-28 16:06:00,1.41052,1.41052,1.41021,1.41021,41000000.0
2006-03-28 16:07:00,1.41026,1.41041,1.41003,1.41009,42800000.0
2006-03-28 16:08:00,1.41014,1.41015,1.40996,1.40999,47200000.0
2006-03-28 16:09:00,1.40998,1.41047,1.40998,1.41033,44000000.0
2006-03-28 16:10:00,1.41051,1.41051,1.41023,1.41034,25400000.0
2006-03-28 16:11:00,1.41023,1.41061,1.41023,1.41044,35200000.0
2006-03-28 16:12:00,1.4103,1.41043,1.41017,1.41025,46600000.0
2006-03-28 16:13:00,1.41018,1.41032,1.41015,1.41028,37100000.0
2006-03-28 16:14:00,1.41011,1.41033,1.41003,1.41033,56200000.0
2006-03-28 16:15:00,1.41026,1.41069,1.41026,1.41056,47200000.0
2006-03-28 16:16:00,1.41049,1.41073,1.41035,1.41043,39800000.0
2006-03-28 16:17:00,1.41035,1.41082,1.4103,1.41082,29600000.0
2006-03-28 16:18:00,1.41078,1.41078,1.41054,1.41056,30000000.0
2006-03-28 16:19:00,1.41072,1.41072,1.41041,1.41041,24200000.0
2006-03-28 16:20:00,1.4104,1.41061,1.4104,1.41056,72600001.0
2006-03-28 16:21:00,1.41055,1.41064,1.41022,1.41039,51800000.0
2006-03-28 16:22:00,1.41036,1.41059,1.41034,1.41051,39900000.0
2006-03-28 16:23:00,1.41062,1.41068,1.41042,1.41059,35200000.0
2006-03-28 16:24:00,1.41051,1.41067,1.41044,1.41044,35000000.0
2006-03-28 16:25:00,1.4104,1.41054,1.40978,1.41017,28000000.0
2006-03-28 16:26:00,1.41018,1.41022,1.40995,1.41005,57800000.0
2006-03-28 16:27:00,1.40996,1.41041,1.40996,1.41003,26100000.0
2006-03-28 16:28:00,1.41034,1.41051,1.41015,1.41035,44600000.0
2006-03-28 16:29:00,1.41037,1.41101,1.41007,1.41101,47200000.0
2006-03-28 16:30:00,1.41112,1.41121,1.4107,1.4107,52300000.0
2006-03-28 16:31:00,1.41066,1.41075,1.41053,1.41071,52500000.0
2006-03-28 16:32:00,1.41099,1.41099,1.41055,1.41086,37200000.0
2006-03-28 16:33:00,1.41084,1.41108,1.41082,1.41098,43300000.0
2006-03-28 16:34:00,1.41106,1.41126,1.4108,1.41116,44800001.0
2006-03-28 16:35:00,1.41145,1.4115,1.41101,1.41123,51400001.0
2006-03-28 16:36:00,1.41116,1.41221,1.41116,1.41221,33600000.0
2006-03-28 16:37:00,1.41236,1.41251,1.41209,1.41209,69700001.0
2006-03-28 16:38:00,1.412,1.41215,1.41168,1.41191,45400000.0
2006-03-28 16:39:00,1.41208,1.41208,1.41182,1.41186,35200000.0
2006-03-28 16:40:00,1.41164,1.41203,1.41162,1.41193,33000000.0
2006-03-28 16:41:00,1.41126,1.41197,1.41126,1.41172,53800001.0
2006-03-28 16:42:00,1.41187,1.41209,1.41187,1.41208,32400000.0
2006-03-28 16:43:00,1.41209,1.41209,1.41183,1.41197,58800000.0
2006-03-28 16:44:00,1.41187,1.41187,1.41169,1.41178,43800000.0
2006-03-28 16:45:00,1.41162,1.41215,1.41162,1.41181,39200000.0
2006-03-28 16:46:00,1.41206,1.4132,1.41183,1.4132,56600000.0
2006-03-28 16:47:00,1.41329,1.41382,1.41329,1.4137,56700000.0
2006-03-28 16:48:00,1.4138,1.4138,1.4131,1.4131,37800000.0
2006-03-28 16:49:00,1.41297,1.41319,1.41281,1.41316,35600000.0
2006-03-28 16:50:00,1.41321,1.41321,1.41286,1.413,43600000.0
2006-03-28 16:51:00,1.41298,1.41323,1.41278,1.41323,30400000.0
2006-03-28 16:52:00,1.41323,1.41323,1.41294,1.41309,59700001.0
2006-03-28 16:53:00,1.4131,1.41342,1.41287,1.41307,63600001.0
2006-03-28 16:54:00,1.41294,1.41342,1.41294,1.41337,45600000.0
2006-03-28 16:55:00,1.41355,1.41355,1.41324,1.41341,18400000.0
2006-03-28 16:56:00,1.41338,1.41344,1.41317,1.41323,48400000.0
2006-03-28 16:57:00,1.41328,1.4134,1.41309,1.41337,30500000.0
2006-03-28 16:58:00,1.41319,1.41321,1.41289,1.4129,31000000.0
2006-03-28 16:59:00,1.41316,1.41325,1.41293,1.41325,41400000.0
2006-03-28 17:00:00,1.41238,1.41309,1.41235,1.41276,38700000.0
2006-03-28 17:01:00,1.41266,1.41298,1.41263,1.41291,59200000.0
2006-03-28 17:02:00,1.41293,1.4131,1.41285,1.41296,17200000.0
2006-03-28 17:03:00,1.41316,1.41339,1.41275,1.41275,40000000.0
2006-03-28 17:04:00,1.41283,1.41323,1.41266,1.41309,27800000.0
2006-03-28 17:05:00,1.41307,1.41324,1.41255,1.41294,40300000.0
2006-03-28 17:06:00,1.41284,1.4132,1.41272,1.41314,42000001.0
2006-03-28 17:07:00,1.41316,1.41317,1.41227,1.41259,43400000.0
2006-03-28 17:08:00,1.41246,1.41264,1.41241,1.4126,35600000.0
2006-03-28 17:09:00,1.41242,1.41252,1.4121,1.41231,35600000.0
2006-03-28 17:10:00,1.41238,1.41256,1.41222,1.41226,41100000.0
2006-03-28 17:11:00,1.41215,1.41242,1.41196,1.4124,31700000.0
2006-03-28 17:12:00,1.41216,1.41233,1.4121,1.4123,25600000.0
2006-03-28 17:13:00,1.41199,1.41221,1.41189,1.41216,32400000.0
2006-03-28 17:14:00,1.41183,1.41223,1.41183,1.41203,57400001.0
2006-03-28 17:15:00,1.41249,1.41253,1.41219,1.41219,36100000.0
2006-03-28 17:16:00,1.41224,1.41251,1.41224,1.41236,47400000.0
2006-03-28 17:17:00,1.41237,1.41241,1.41196,1.4123,55200000.0
2006-03-28 17:18:00,1.41263,1.41291,1.41208,1.41291,45100000.0
2006-03-28 17:19:00,1.41272,1.41308,1.41266,1.41308,51200000.0
2006-03-28 17:20:00,1.41302,1.41304,1.41223,1.41229,37800000.0
2006-03-28 17:21:00,1.41264,1.41302,1.41261,1.41261,40200000.0
2006-03-28 17:22:00,1.41231,1.41283,1.41228,1.41241,55200000.0
2006-03-28 17:23:00,1.41208,1.4126,1.41208,1.4126,25400000.0
2006-03-28 17:24:00,1.41287,1.41321,1.41287,1.41308,31800000.0
2006-03-28 17:25:00,1.41304,1.4133,1.41282,1.41308,54300000.0
2006-03-28 17:26:00,1.41301,1.41319,1.41282,1.41308,33700000.0
2006-03-28 17:27:00,1.41321,1.41325,1.41293,1.41293,33200000.0
2006-03-28 17:28:00,1.41323,1.41327,1.41295,1.41295,46900000.0
2006-03-28 17:29:00,1.41339,1.4136,1.41318,1.41349,27400000.0
2006-03-28 17:30:00,1.41372,1.4138,1.4133,1.41339,43200000.0
2006-03-28 17:31:00,1.41338,1.41344,1.41307,1.41313,49400001.0
2006-03-28 17:32:00,1.41305,1.41327,1.41262,1.41262,19800000.0
2006-03-28 17:33:00,1.41276,1.41298,1.4126,1.41289,36800000.0
2006-03-28 17:34:00,1.4129,1.41291,1.4127,1.41284,42400000.0
2006-03-28 17:35:00,1.41286,1.41294,1.41259,1.41272,38800000.0
2006-03-28 17:36:00,1.41245,1.41254,1.41207,1.41209,59000000.0
2006-03-28 17:37:00,1.41216,1.41223,1.41143,1.41198,39800000.0
2006-03-28 17:38:00,1.41177,1.41207,1.41177,1.41195,43000000.0
2006-03-28 17:39:00,1.41241,1.41251,1.41216,1.41219,29000000.0
2006-03-28 17:40:00,1.41194,1.41205,1.41161,1.41162,23400000.0
2006-03-28 17:41:00,1.4117,1.41207,1.4117,1.41195,44200000.0
2006-03-28 17:42:00,1.41196,1.41215,1.4116,1.41195,40000000.0
2006-03-28 17:43:00,1.41211,1.41248,1.4121,1.41244,25600000.0
2006-03-28 17:44:00,1.4124,1.4124,1.41223,1.41223,22000000.0
2006-03-28 17:45:00,1.41236,1.41236,1.41207,1.41216,54500000.0
2006-03-28 17:46:00,1.41229,1.41238,1.41195,1.41206,42400000.0
2006-03-28 17:47:00,1.41182,1.41208,1.41181,1.41181,28200000.0
2006-03-28 17:48:00,1.41176,1.41192,1.41146,1.41175,44600000.0
2006-03-28 17:49:00,1.41182,1.41195,1.41148,1.41187,22000000.0
2006-03-28 17:50:00,1.41164,1.41164,1.41132,1.41146,37700000.0
2006-03-28 17:51:00,1.41123,1.41148,1.41081,1.41081,38400001.0
2006-03-28 17:52:00,1.41101,1.41111,1.4109,1.41106,33400000.0
2006-03-28 17:53:00,1.41109,1.41129,1.41109,1.41121,37600000.0
2006-03-28 17:54:00,1.41096,1.41109,1.41042,1.41077,74600002.0
2006-03-28 17:55:00,1.4108,1.4111,1.41042,1.41104,47500000.0
2006-03-28 17:56:00,1.41085,1.41104,1.41073,1.41073,40700000.0
2006-03-28 17:57:00,1.41075,1.41099,1.41058,1.41099,33900000.0
2006-03-28 17:58:00,1.41116,1.41123,1.41097,1.41123,64800001.0
2006-03-28 17:59:00,1.41078,1.41133,1.41078,1.41107,44400000.0
2006-03-28 18:00:00,1.41144,1.41144,1.41108,1.41114,29200000.0
2006-03-28 18:01:00,1.41117,1.41131,1.41084,1.41107,44400000.0
2006-03-28 18:02:00,1.41117,1.41127,1.41114,1.41127,65200000.0
2006-03-28 18:03:00,1.41093,1.41096,1.41053,1.41053,40000000.0
2006-03-28 18:04:00,1.41072,1.41095,1.41062,1.41063,29800000.0
2006-03-28 18:05:00,1.41079,1.41079,1.41062,1.41063,21200000.0
2006-03-28 18:06:00,1.41066,1.4109,1.41054,1.41054,52000000.0
2006-03-28 18:07:00,1.41063,1.41072,1.41052,1.41052,44600000.0
2006-03-28 18:08:00,1.41053,1.41089,1.41053,1.41085,62600000.0
2006-03-28 18:09:00,1.41085,1.41104,1.41085,1.41086,32600000.0
2006-03-28 18:10:00,1.41082,1.41083,1.41049,1.41062,18200000.0
2006-03-28 18:11:00,1.41056,1.41059,1.41038,1.41047,69300001.0
2006-03-28 18:12:00,1.41042,1.41054,1.41034,1.41034,28200000.0
2006-03-28 18:13:00,1.4104,1.41054,1.41022,1.41054,34100000.0
2006-03-28 18:14:00,1.4101,1.41081,1.4101,1.41056,33000000.0
2006-03-28 18:15:00,1.41032,1.41071,1.41032,1.41044,48500000.0
2006-03-28 18:16:00,1.41049,1.41058,1.41026,1.41031,33800000.0
2006-03-28 18:17:00,1.41036,1.41055,1.41036,1.41039,48000000.0
2006-03-28 18:18:00,1.41049,1.41061,1.41015,1.4105,53300000.0
2006-03-28 18:19:00,1.41073,1.41073,1.41046,1.41052,23600000.0
2006-03-28 18:20:00,1.41059,1.41116,1.41059,1.41091,36200000.0
2006-03-28 18:21:00,1.41095,1.41104,1.41075,1.411,46800000.0
2006-03-28 18:22:00,1.41104,1.41114,1.41083,1.41083,28400000.0
2006-03-28 18:23:00,1.41088,1.41116,1.41088,1.41116,30600000.0
2006-03-28 18:24:00,1.4113,1.41134,1.4111,1.41111,61900000.0
2006-03-28 18:25:00,1.41138,1.41141,1.41116,1.41127,30800000.0
2006-03-28 18:26:00,1.41112,1.41112,1.411,1.411,29600000.0
2006-03-28 18:27:00,1.41094,1.41193,1.41089,1.41193,43900000.0
2006-03-28 18:28:00,1.41191,1.41206,1.41176,1.41179,74100001.0
2006-03-28 18:29:00,1.41173,1.41227,1.41169,1.41204,35000000.0
2006-03-28 18:30:00,1.4121,1.41241,1.4121,1.41233,30800000.0
2006-03-28 18:31:00,1.41244,1.41269,1.41244,1.41263,44600000.0
2006-03-28 18:32:00,1.41261,1.41261,1.4122,1.41238,28200000.0
2006-03-28 18:33:00,1.41248,1.41256,1.41228,1.41228,45600000.0
2006-03-28 18:34:00,1.4124,1.41311,1.4124,1.41311,36400000.0
2006-03-28 18:35:00,1.41317,1.4134,1.41312,1.41334,53000001.0
2006-03-28 18:36:00,1.41305,1.41338,1.413,1.41305,54000001.0
2006-03-28 18:37:00,1.41317,1.41326,1.4131,1.41326,29300000.0
2006-03-28 18:38:00,1.41314,1.41344,1.41277,1.41294,52200000.0
2006-03-28 18:39:00,1.41257,1.41289,1.41257,1.41289,23400000.0
2006-03-28 18:40:00,1.41284,1.41292,1.41242,1.41263,66900001.0
2006-03-28 18:41:00,1.41283,1.41304,1.4128,1.41299,26000000.0
2006-03-28 18:42:00,1.4129,1.41314,1.41286,1.4131,59800000.0
2006-03-28 18:43:00,1.41304,1.41323,1.41285,1.41285,46700001.0
2006-03-28 18:44:00,1.41323,1.41343,1.41319,1.41327,33000000.0
2006-03-28 18:45:00,1.41346,1.41362,1.41346,1.41346,25800000.0
2006-03-28 18:46:00,1.41368,1.4137,1.41352,1.41352,36500000.0
2006-03-28 18:47:00,1.41372,1.41375,1.41362,1.41364,42400000.0
2006-03-28 18:48:00,1.41357,1.41368,1.41336,1.41345,48600001.0
2006-03-28 18:49:00,1.41324,1.41338,1.41313,1.41333,41100000.0
2006-03-28 18:50:00,1.41343,1.41343,1.41294,1.41297,52500000.0
2006-03-28 18:51:00,1.41283,1.41296,1.41275,1.41286,33800000.0
2006-03-28 18:52:00,1.41286,1.4132,1.41286,1.41298,44600000.0
2006-03-28 18:53:00,1.41306,1.41312,1.41285,1.41285,60600000.0
2006-03-28 18:54:00,1.41282,1.4129,1.41254,1.4129,20200000.0
2006-03-28 18:55:00,1.41269,1.41288,1.41269,1.41278,27800000.0
2006-03-28 18:56:00,1.4124,1.41267,1.412,1.412,78900000.0
2006-03-28 18:57:00,1.41261,1.41278,1.41261,1.4127,25400000.0
2006-03-28 18:58:00,1.41262,1.41275,1.41248,1.41252,37800000.0
2006-03-28 18:59:00,1.41258,1.41269,1.4122,1.41226,41000000.0
2006-03-28 19:00:00,1.41226,1.41226,1.41165,1.41195,39700000.0
2006-03-28 19:01:00,1.41201,1.41201,1.41119,1.41155,37500000.0
2006-03-28 19:02:00,1.41155,1.41173,1.4115,1.4117,23800000.0
2006-03-28 19:03:00,1.41154,1.41183,1.41146,1.41183,46800000.0
2006-03-28 19:04:00,1.4119,1.41216,1.4118,1.41199,35900000.0
2006-03-28 19:05:00,1.4119,1.41212,1.41184,1.41184,34600000.0
2006-03-28 19:06:00,1.41181,1.41187,1.41166,1.41187,36300000.0
2006-03-28 19:07:00,1.41186,1.41201,1.41171,1.41201,44000000.0
2006-03-28 19:08:00,1.41176,1.41199,1.41176,1.41186,39800000.0
2006-03-28 19:09:00,1.41186,1.41186,1.41162,1.41168,30300000.0
2006-03-28 19:10:00,1.41165,1.41171,1.41118,1.41118,37600000.0
2006-03-28 19:11:00,1.41146,1.41156,1.41127,1.41144,37200000.0
2006-03-28 19:12:00,1.41104,1.41135,1.41104,1.41135,34900000.0
2006-03-28 19:13:00,1.41144,1.41176,1.41137,1.41176,56000000.0
2006-03-28 19:14:00,1.41158,1.41171,1.41137,1.41171,44700000.0
2006-03-28 19:15:00,1.41155,1.41168,1.41126,1.41168,28600000.0
2006-03-28 19:16:00,1.41156,1.41179,1.4115,1.4115,46800001.0
2006-03-28 19:17:00,1.41147,1.41159,1.4113,1.41148,46000000.0
2006-03-28 19:18:00,1.41164,1.41173,1.41142,1.41145,34000000.0
2006-03-28 19:19:00,1.41168,1.41177,1.41132,1.4116,48800001.0
2006-03-28 19:20:00,1.41149,1.41163,1.41129,1.41148,72600002.0
2006-03-28 19:21:00,1.41133,1.4115,1.41122,1.41134,47200000.0
2006-03-28 19:22:00,1.41126,1.4114,1.41115,1.41131,42200000.0
2006-03-28 19:23:00,1.41124,1.41154,1.41105,1.41154,45800000.0
2006-03-28 19:24:00,1.41143,1.41143,1.41116,1.41129,29800000.0
2006-03-28 19:25:00,1.41148,1.41148,1.41118,1.41145,22600000.0
2006-03-28 19:26:00,1.41126,1.41139,1.41095,1.41129,42400000.0
2006-03-28 19:27:00,1.41097,1.41108,1.41074,1.41106,39000000.0
2006-03-28 19:28:00,1.41092,1.41117,1.41087,1.41094,35200000.0
2006-03-28 19:29:00,1.41079,1.411,1.4105,1.411,24600000.0
2006-03-28 19:30:00,1.41106,1.41106,1.4109,1.4109,40700000.0
2006-03-28 19:31:00,1.41091,1.41091,1.4107,1.41074,69500001.0
2006-03-28 19:32:00,1.41074,1.41101,1.41064,1.41096,32800000.0
2006-03-28 19:33:00,1.41112,1.41118,1.41095,1.41117,45100000.0
2006-03-28 19:34:00,1.4111,1.41123,1.41098,1.41107,23400000.0
2006-03-28 19:35:00,1.41111,1.41124,1.41077,1.41124,40000000.0
2006-03-28 19:36:00,1.41101,1.41132,1.41098,1.41129,22800000.0
2006-03-28 19:37:00,1.41131,1.41131,1.41074,1.41074,43600000.0
2006-03-28 19:38:00,1.41078,1.41113,1.41078,1.4109,27600000.0
2006-03-28 19:39:00,1.4111,1.41132,1.41103,1.41123,62100001.0
2006-03-28 19:40:00,1.41113,1.41119,1.41091,1.41119,25000000.0
2006-03-28 19:41:00,1.41112,1.41132,1.41106,1.41132,43800000.0
2006-03-28 19:42:00,1.41121,1.41154,1.41105,1.41154,39200000.0
2006-03-28 19:43:00,1.41154,1.41154,1.41117,1.41136,28400000.0
2006-03-28 19:44:00,1.41135,1.41155,1.41129,1.41155,55800000.0
2006-03-28 19:45:00,1.41153,1.4117,1.41152,1.4117,42600000.0
2006-03-28 19:46:00,1.41166,1.41166,1.41121,1.41121,40200000.0
2006-03-28 19:47:00,1.41161,1.4119,1.41161,1.41181,35800000.0
2006-03-28 19:48:00,1.41187,1.41188,1.41179,1.41181,31200000.0
2006-03-28 19:49:00,1.41161,1.41175,1.41161,1.41162,28200000.0
2006-03-28 19:50:00,1.41189,1.41189,1.41167,1.41188,28600000.0
2006-03-28 19:51:00,1.41159,1.41183,1.41159,1.41175,52000000.0
2006-03-28 19:52:00,1.4117,1.4119,1.41146,1.41146,54800002.0
2006-03-28 19:53:00,1.41145,1.41159,1.4113,1.41144,54000000.0
2006-03-28 19:54:00,1.41159,1.41167,1.41159,1.41163,21400000.0
2006-03-28 19:55:00,1.41154,1.41172,1.41154,1.41159,23400000.0
2006-03-28 19:56:00,1.41163,1.41175,1.41152,1.41174,35200000.0
2006-03-28 19:57:00,1.41179,1.41186,1.41163,1.41178,28000000.0
2006-03-28 19:58:00,1.4117,1.41181,1.41168,1.41168,29100000.0
2006-03-28 19:59:00,1.41182,1.41197,1.41177,1.41181,27600000.0
2006-03-28 20:00:00,1.41187,1.41211,1.41177,1.41178,67700001.0
2006-03-28 20:01:00,1.4123,1.4123,1.41192,1.41194,41400000.0
2006-03-28 20:02:00,1.41207,1.41213,1.41183,1.41201,26000000.0
2006-03-28 20:03:00,1.41213,1.41213,1.41188,1.41203,30000000.0
2006-03-28 20:04:00,1.41222,1.41238,1.41194,1.41211,39300000.0
2006-03-28 20:05:00,1.41221,1.41242,1.41209,1.41212,20000000.0
2006-03-28 20:06:00,1.41216,1.4123,1.41208,1.41212,28900000.0
2006-03-28 20:07:00,1.41194,1.41221,1.41183,1.41213,42400001.0
2006-03-28 20:08:00,1.41214,1.41214,1.41165,1.412,20400000.0
2006-03-28 20:09:00,1.41204,1.4122,1.41204,1.4122,25800000.0
2006-03-28 20:10:00,1.41188,1.4123,1.41188,1.41222,44600000.0
2006-03-28 20:11:00,1.41214,1.4122,1.41188,1.41191,29600000.0
2006-03-28 20:12:00,1.41196,1.41196,1.41151,1.41191,47500000.0
2006-03-28 20:13:00,1.41198,1.41202,1.41183,1.41201,30400000.0
2006-03-28 20:14:00,1.41199,1.41228,1.41153,1.41228,49200001.0
2006-03-28 20:15:00,1.41233,1.41233,1.41208,1.41228,40700000.0
2006-03-28 20:16:00,1.4122,1.41238,1.41214,1.41216,44600000.0
2006-03-28 20:17:00,1.4121,1.41217,1.41166,1.41216,33600000.0
2006-03-28 20:18:00,1.41208,1.4122,1.41187,1.4119,30800000.0
2006-03-28 20:19:00,1.41202,1.41206,1.41188,1.41205,46800000.0
2006-03-28 20:20:00,1.41186,1.41191,1.41169,1.41191,36900000.0
2006-03-28 20:21:00,1.41173,1.41185,1.41172,1.41178,28400000.0
2006-03-28 20:22:00,1.41188,1.4119,1.41093,1.41102,17000000.0
2006-03-28 20:23:00,1.41103,1.41107,1.41072,1.41091,42200000.0
2006-03-28 20:24:00,1.41093,1.41096,1.41076,1.41089,32800000.0
2006-03-28 20:25:00,1.41137,1.41137,1.41108,1.41108,78900000.0
2006-03-28 20:26:00,1.41132,1.41146,1.41104,1.41133,35000000.0
2006-03-28 20:27:00,1.41146,1.41158,1.411,1.41127,42000000.0
2006-03-28 20:28:00,1.41124,1.41142,1.41116,1.41142,37400000.0
2006-03-28 20:29:00,1.41136,1.41136,1.41081,1.41124,46400000.0
2006-03-28 20:30:00,1.41129,1.41129,1.41111,1.41122,42500000.0
2006-03-28 20:31:00,1.41123,1.41134,1.41092,1.41132,49100000.0
2006-03-28 20:32:00,1.41115,1.41138,1.41084,1.41138,57700001.0
2006-03-28 20:33:00,1.41141,1.41146,1.41125,1.41146,34300000.0
2006-03-28 20:34:00,1.41125,1.41137,1.41099,1.4112,41600000.0
2006-03-28 20:35:00,1.41098,1.41121,1.41093,1.41102,44800000.0
2006-03-28 20:36:00,1.41106,1.41113,1.41083,1.41096,52200000.0
2006-03-28 20:37:00,1.41098,1.411,1.41071,1.411,72800001.0
2006-03-28 20:38:00,1.41114,1.41122,1.41097,1.41107,35400000.0
2006-03-28 20:39:00,1.41089,1.41102,1.41063,1.41081,70000000.0
2006-03-28 20:40:00,1.41088,1.41113,1.4107,1.41075,42000000.0
2006-03-28 20:41:00,1.41073,1.41099,1.41052,1.41094,81200002.0
2006-03-28 20:42:00,1.41086,1.41107,1.41055,1.41092,36400000.0
2006-03-28 20:43:00,1.41073,1.41079,1.41039,1.41039,30200000.0
2006-03-28 20:44:00,1.41079,1.41079,1.41043,1.41062,57200001.0
2006-03-28 20:45:00,1.41044,1.41067,1.41044,1.41044,46400000.0
2006-03-28 20:46:00,1.41075,1.41076,1.41057,1.41076,83100001.0
2006-03-28 20:47:00,1.41067,1.41072,1.41032,1.41059,51700001.0
2006-03-28 20:48:00,1.41051,1.41077,1.41051,1.41057,43600000.0
2006-03-28 20:49:00,1.41052,1.41064,1.41052,1.41061,37400001.0
2006-03-28 20:50:00,1.41059,1.41072,1.41058,1.41067,30600000.0
2006-03-28 20:51:00,1.41053,1.41073,1.4105,1.41059,30200000.0
2006-03-28 20:52:00,1.41057,1.41077,1.41052,1.41067,45800000.0
2006-03-28 20:53:00,1.41045,1.41071,1.40993,1.40993,53800001.0
2006-03-28 20:54:00,1.4094,1.40991,1.4094,1.40978,50700000.0
2006-03-28 20:55:00,1.40993,1.41013,1.40993,1.41006,33000000.0
2006-03-28 20:56:00,1.4099,1.41007,1.4099,1.41007,27100000.0
2006-03-28 20:57:00,1.40989,1.40989,1.40962,1.40971,28400000.0
2006-03-28 20:58:00,1.40994,1.41005,1.40981,1.41005,43000000.0
2006-03-28 20:59:00,1.40992,1.41002,1.40986,1.41,72800001.0
2006-03-28 21:00:00,1.40989,1.40996,1.40952,1.40988,36100000.0
2006-03-28 21:01:00,1.40989,1.41006,1.40944,1.40944,40200000.0
2006-03-28 21:02:00,1.40981,1.41008,1.40964,1.41008,52400000.0
2006-03-28 21:03:00,1.40989,1.40995,1.40977,1.4098,37000001.0
2006-03-28 21:04:00,1.40995,1.40995,1.4098,1.40995,25600000.0
2006-03-28 21:05:00,1.40967,1.40997,1.40967,1.40978,52600000.0
2006-03-28 21:06:00,1.40988,1.41005,1.40964,1.41005,39800000.0
2006-03-28 21:07:00,1.4101,1.4101,1.40977,1.40993,28700000.0
2006-03-28 21:08:00,1.40977,1.40985,1.40969,1.40981,35000000.0
2006-03-28 21:09:00,1.40973,1.41009,1.40953,1.41003,47500000.0
2006-03-28 21:10:00,1.40997,1.40997,1.40953,1.4096,33400000.0
2006-03-28 21:11:00,1.40949,1.40974,1.40935,1.40944,34800000.0
2006-03-28 21:12:00,1.40978,1.40999,1.40968,1.4097,43500000.0
2006-03-28 21:13:00,1.40968,1.40996,1.40962,1.40983,54000000.0
2006-03-28 21:14:00,1.40981,1.40993,1.40952,1.40968,45100000.0
2006-03-28 21:15:00,1.4095,1.40991,1.40939,1.40955,41300000.0
2006-03-28 21:16:00,1.40915,1.4094,1.40909,1.40936,31400000.0
2006-03-28 21:17:00,1.40886,1.41,1.40823,1.40844,53500000.0
2006-03-28 21:18:00,1.40843,1.40861,1.40779,1.40791,41200000.0
2006-03-28 21:19:00,1.40773,1.40788,1.40696,1.40724,47200000.0
2006-03-28 21:20:00,1.40699,1.40734,1.40629,1.4072,45900000.0
2006-03-28 21:21:00,1.40684,1.40724,1.40648,1.40658,30200000.0
2006-03-28 21:22:00,1.40553,1.40604,1.4053,1.4054,37600000.0
2006-03-28 21:23:00,1.40472,1.40529,1.40414,1.40414,55000000.0
2006-03-28 21:24:00,1.40461,1.40539,1.4046,1.40524,47000000.0
2006-03-28 21:25:00,1.40532,1.40611,1.40532,1.40552,32200000.0
2006-03-28 21:26:00,1.40543,1.40543,1.40503,1.40503,48000000.0
2006-03-28 21:27:00,1.40489,1.40567,1.40489,1.40526,38000000.0
2006-03-28 21:28:00,1.4051,1.40526,1.40497,1.40501,31800000.0
2006-03-28 21:29:00,1.40524,1.40611,1.4051,1.40606,43400000.0
2006-03-28 21:30:00,1.40619,1.40623,1.40552,1.40552,28400000.0
2006-03-28 21:31:00,1.40555,1.406,1.40537,1.40579,49600000.0
2006-03-28 21:32:00,1.40579,1.40586,1.40526,1.40537,38500000.0
2006-03-28 21:33:00,1.40536,1.40619,1.40536,1.406,36200000.0
2006-03-28 21:34:00,1.40589,1.40616,1.40575,1.40597,27800000.0
2006-03-28 21:35:00,1.40576,1.40591,1.40531,1.40591,35000000.0
2006-03-28 21:36:00,1.40598,1.40598,1.40472,1.40485,42900000.0
2006-03-28 21:37:00,1.40509,1.40544,1.40506,1.40544,29600000.0
2006-03-28 21:38:00,1.4055,1.40565,1.40522,1.40561,19600000.0
2006-03-28 21:39:00,1.40558,1.40608,1.40555,1.40601,29200000.0
2006-03-28 21:40:00,1.4058,1.40585,1.40566,1.40585,32600000.0
2006-03-28 21:41:00,1.4058,1.40592,1.40558,1.40592,37600000.0
2006-03-28 21:42:00,1.40627,1.40634,1.40518,1.40518,29000000.0
2006-03-28 21:43:00,1.40539,1.40539,1.40492,1.40517,51800001.0
2006-03-28 21:44:00,1.40491,1.40546,1.40477,1.40518,20400000.0
2006-03-28 21:45:00,1.40503,1.40588,1.40503,1.40568,25400000.0
2006-03-28 21:46:00,1.40587,1.4061,1.40543,1.40563,46200000.0
2006-03-28 21:47:00,1.40566,1.40595,1.40566,1.40582,33000000.0
2006-03-28 21:48:00,1.40624,1.40624,1.40558,1.40568,38400000.0
2006-03-28 21:49:00,1.40557,1.4059,1.40554,1.4059,31300000.0
2006-03-28 21:50:00,1.40603,1.4062,1.40541,1.40541,54600000.0
2006-03-28 21:51:00,1.40531,1.40564,1.40518,1.40522,49200000.0
2006-03-28 21:52:00,1.40496,1.40512,1.40468,1.40481,41100000.0
2006-03-28 21:53:00,1.40464,1.40502,1.40463,1.40463,34400000.0
2006-03-28 21:54:00,1.40451,1.4053,1.40451,1.4053,58700000.0
2006-03-28 21:55:00,1.40538,1.40538,1.40492,1.40516,44200000.0
2006-03-28 21:56:00,1.40505,1.40511,1.40459,1.40471,46200000.0
2006-03-28 21:57:00,1.4044,1.40498,1.40421,1.40496,33700000.0
2006-03-28 21:58:00,1.4048,1.40525,1.40468,1.40509,64400002.0
2006-03-28 21:59:00,1.40511,1.40606,1.40511,1.40583,47400000.0
2006-03-28 22:00:00,1.40582,1.40605,1.40579,1.4059,65100001.0
2006-03-28 22:01:00,1.40579,1.406,1.40562,1.40585,51600000.0
2006-03-28 22:02:00,1.40583,1.40583,1.40535,1.40536,45000000.0
2006-03-28 22:03:00,1.40562,1.40562,1.4052,1.4054,39900000.0
2006-03-28 22:04:00,1.40554,1.4056,1.40528,1.40528,35400000.0
2006-03-28 22:05:00,1.4054,1.40556,1.40518,1.40556,66000001.0
2006-03-28 22:06:00,1.40557,1.40557,1.40488,1.40513,41100000.0
2006-03-28 22:07:00,1.40506,1.40534,1.40502,1.40521,25600000.0
2006-03-28 22:08:00,1.4049,1.40568,1.4049,1.40554,23800000.0
2006-03-28 22:09:00,1.40526,1.40526,1.4048,1.40513,30400000.0
2006-03-28 22:10:00,1.40526,1.4055,1.40511,1.40541,39600000.0
2006-03-28 22:11:00,1.40523,1.40523,1.40492,1.40499,24800000.0
2006-03-28 22:12:00,1.40532,1.40572,1.40532,1.40542,59400000.0
2006-03-28 22:13:00,1.40552,1.40561,1.40529,1.40529,27900000.0
2006-03-28 22:14:00,1.40496,1.40511,1.40467,1.40467,37400000.0
2006-03-28 22:15:00,1.40497,1.40519,1.40492,1.40496,43600000.0
2006-03-28 22:16:00,1.40493,1.40494,1.40415,1.40415,33000000.0
2006-03-28 22:17:00,1.40449,1.40462,1.40437,1.40448,29200000.0
2006-03-28 22:18:00,1.40457,1.40457,1.40413,1.40423,38800000.0
2006-03-28 22:19:00,1.40431,1.40462,1.40431,1.40444,36400000.0
2006-03-28 22:20:00,1.40428,1.40428,1.40394,1.40417,39200000.0
2006-03-28 22:21:00,1.40429,1.40455,1.40423,1.4044,23400000.0
2006-03-28 22:22:00,1.40449,1.40455,1.40427,1.40437,67000000.0
2006-03-28 22:23:00,1.40457,1.40464,1.40441,1.40441,19600000.0
2006-03-28 22:24:00,1.40456,1.40456,1.40424,1.40448,42200000.0
2006-03-28 22:25:00,1.4045,1.40461,1.40442,1.40443,37800000.0
2006-03-28 22:26:00,1.40426,1.40462,1.40426,1.40462,35000000.0
2006-03-28 22:27:00,1.40442,1.40489,1.40425,1.40464,32400000.0
2006-03-28 22:28:00,1.40444,1.40457,1.40424,1.40434,65000000.0
2006-03-28 22:29:00,1.40439,1.40453,1.40429,1.40447,29800000.0
2006-03-28 22:30:00,1.40449,1.40459,1.40433,1.40449,51800001.0
2006-03-28 22:31:00,1.40477,1.40517,1.40439,1.4049,50800001.0
2006-03-28 22:32:00,1.40467,1.40489,1.40456,1.40479,46800000.0
2006-03-28 22:33:00,1.40473,1.40487,1.40469,1.40483,45900000.0
2006-03-28 22:34:00,1.40483,1.4049,1.4045,1.40465,38100000.0
2006-03-28 22:35:00,1.40467,1.40469,1.40448,1.40448,23600000.0
2006-03-28 22:36:00,1.40476,1.40518,1.4043,1.4043,44200000.0
2006-03-28 22:37:00,1.40468,1.40475,1.40452,1.4047,42100000.0
2006-03-28 22:38:00,1.40453,1.4047,1.40436,1.40445,32800000.0
2006-03-28 22:39:00,1.40437,1.40451,1.40425,1.40435,30600000.0
2006-03-28 22:40:00,1.40445,1.40448,1.40407,1.40407,38500000.0
2006-03-28 22:41:00,1.40438,1.40464,1.40436,1.40443,43200000.0
2006-03-28 22:42:00,1.40445,1.40446,1.40423,1.40435,29200000.0
2006-03-28 22:43:00,1.40441,1.40452,1.4043,1.40447,42000000.0
2006-03-28 22:44:00,1.40428,1.4045,1.40422,1.4045,48300000.0
2006-03-28 22:45:00,1.40469,1.40472,1.40437,1.40461,27200000.0
2006-03-28 22:46:00,1.40457,1.40457,1.40436,1.40436,35600000.0
2006-03-28 22:47:00,1.40438,1.40483,1.40438,1.40475,40700000.0
2006-03-28 22:48:00,1.40467,1.40527,1.40467,1.40527,48300000.0
2006-03-28 22:49:00,1.40526,1.40543,1.40489,1.40519,28000000.0
2006-03-28 22:50:00,1.40541,1.40561,1.40537,1.40537,25800000.0
2006-03-28 22:51:00,1.40558,1.40558,1.40524,1.40524,33700000.0
2006-03-28 22:52:00,1.40498,1.405,1.40471,1.40473,28200000.0
2006-03-28 22:53:00,1.40492,1.40511,1.40477,1.40511,45300000.0
2006-03-28 22:54:00,1.40516,1.40525,1.40498,1.40498,28200000.0
2006-03-28 22:55:00,1.40513,1.40517,1.4049,1.40494,19200000.0
2006-03-28 22:56:00,1.40511,1.40511,1.40483,1.40494,24400000.0
2006-03-28 22:57:00,1.40475,1.40475,1.40422,1.40422,44600000.0
2006-03-28 22:58:00,1.40429,1.40429,1.40419,1.40423,32600000.0
2006-03-28 22:59:00,1.40445,1.40453,1.4043,1.40453,36400000.0
2006-03-28 23:00:00,1.4044,1.40462,1.40428,1.40428,35200000.0
2006-03-28 23:01:00,1.40432,1.40449,1.4042,1.40436,37400000.0
2006-03-28 23:02:00,1.40434,1.40452,1.40434,1.40452,46000001.0
2006-03-28 23:03:00,1.40466,1.40466,1.40431,1.40431,42000000.0
2006-03-28 23:04:00,1.40442,1.40484,1.4044,1.40484,36000001.0
2006-03-28 23:05:00,1.40489,1.40519,1.40489,1.40501,52800000.0
2006-03-28 23:06:00,1.40504,1.40512,1.40468,1.40506,72600000.0
2006-03-28 23:07:00,1.40485,1.40508,1.40485,1.40493,33000000.0
2006-03-28 23:08:00,1.40498,1.40524,1.40496,1.40502,36400000.0
2006-03-28 23:09:00,1.40503,1.40547,1.40503,1.40518,38200000.0
2006-03-28 23:10:00,1.40505,1.40536,1.40487,1.40502,43400000.0
2006-03-28 23:11:00,1.40506,1.40516,1.40497,1.40508,56500000.0
2006-03-28 23:12:00,1.40538,1.40546,1.40495,1.405,47000000.0
2006-03-28 23:13:00,1.4042,1.40513,1.4042,1.40504,44700000.0
2006-03-28 23:14:00,1.40523,1.40532,1.4051,1.40532,28500000.0
2006-03-28 23:15:00,1.40551,1.40573,1.405,1.40548,55000000.0
2006-03-28 23:16:00,1.40539,1.40539,1.40508,1.40508,45200000.0
2006-03-28 23:17:00,1.40498,1.40498,1.4048,1.4049,49600000.0
2006-03-28 23:18:00,1.40505,1.40505,1.40454,1.40478,50400000.0
2006-03-28 23:19:00,1.40477,1.40497,1.40472,1.40484,44400000.0
2006-03-28 23:20:00,1.40489,1.40489,1.40434,1.40467,25200000.0
2006-03-28 23:21:00,1.40469,1.40469,1.40441,1.40441,37600000.0
2006-03-28 23:22:00,1.40454,1.40469,1.40432,1.40466,43400000.0
2006-03-28 23:23:00,1.40452,1.40478,1.40452,1.40478,32400000.0
2006-03-28 23:24:00,1.40471,1.40491,1.40465,1.40476,66200002.0
2006-03-28 23:25:00,1.40483,1.40483,1.40446,1.40446,45500000.0
2006-03-28 23:26:00,1.40452,1.40464,1.40435,1.40464,25600000.0
2006-03-28 23:27:00,1.40441,1.40442,1.4043,1.40442,26400000.0
2006-03-28 23:28:00,1.40431,1.40455,1.40413,1.40413,53000000.0
2006-03-28 23:29:00,1.40434,1.40463,1.40421,1.40454,43000000.0
2006-03-28 23:30:00,1.4045,1.40475,1.40444,1.40475,49600000.0
2006-03-28 23:31:00,1.40484,1.40489,1.40446,1.40489,26600000.0
2006-03-28 23:32:00,1.40477,1.4051,1.40477,1.40485,27400000.0
2006-03-28 23:33:00,1.40457,1.40463,1.40428,1.40437,43600000.0
2006-03-28 23:34:00,1.40438,1.40455,1.4042,1.40425,59900000.0
2006-03-28 23:35:00,1.40441,1.40446,1.4042,1.40428,28000000.0
2006-03-28 23:36:00,1.40439,1.40439,1.40423,1.40423,32600000.0
2006-03-28 23:37:00,1.40428,1.40428,1.40417,1.40422,27000000.0
2006-03-28 23:38:00,1.40417,1.40426,1.40393,1.40405,37800000.0
2006-03-28 23:39:00,1.40381,1.40412,1.40374,1.404,47500001.0
2006-03-28 23:40:00,1.40431,1.40439,1.40413,1.40413,39400000.0
2006-03-28 23:41:00,1.40416,1.40416,1.40359,1.40359,37200000.0
2006-03-28 23:42:00,1.40414,1.40414,1.40392,1.40399,30800000.0
2006-03-28 23:43:00,1.40405,1.40423,1.40372,1.4042,34300000.0
2006-03-28 23:44:00,1.40436,1.40441,1.40419,1.40438,36200000.0
2006-03-28 23:45:00,1.40427,1.40444,1.40404,1.40414,56800000.0
2006-03-28 23:46:00,1.40431,1.40431,1.40404,1.40415,40200000.0
2006-03-28 23:47:00,1.40425,1.4044,1.40413,1.40433,44600000.0
2006-03-28 23:48:00,1.40431,1.40431,1.40397,1.40414,37600000.0
2006-03-28 23:49:00,1.4042,1.40433,1.40394,1.40416,37800000.0
2006-03-28 23:50:00,1.40429,1.40454,1.40417,1.40439,27900000.0
2006-03-28 23:51:00,1.40454,1.40454,1.40422,1.40436,37200000.0
2006-03-28 23:52:00,1.40443,1.40446,1.40404,1.40433,27000000.0
2006-03-28 23:53:00,1.40449,1.40449,1.40399,1.40431,25200000.0
2006-03-28 23:54:00,1.40434,1.40439,1.40369,1.40369,35000000.0
2006-03-28 23:55:00,1.40412,1.40447,1.40412,1.40447,64700000.0
2006-03-28 23:56:00,1.40455,1.40462,1.40429,1.40445,34400000.0
2006-03-28 23:57:00,1.40431,1.40453,1.40422,1.40424,75700000.0
2006-03-28 23:58:00,1.40419,1.40448,1.4041,1.40435,33400000.0
2006-03-28 23:59:00,1.40417,1.40427,1.40397,1.40402,37400000.0
2006-03-29 00:00:00,1.40417,1.40432,1.40405,1.40417,67800000.0
2006-03-29 00:01:00,1.4041,1.4042,1.4039,1.4039,42400000.0
2006-03-29 00:02:00,1.404,1.4042,1.4039,1.4041,42400000.0
2006-03-29 00:03:00,1.404,1.4041,1.4039,1.4041,42400000.0
2006-03-29 00:04:00,1.4042,1.4042,1.4041,1.4042,42400000.0
2006-03-29 00:05:00,1.4044,1.4045,1.4044,1.4045,42400000.0
2006-03-29 00:06:00,1.4046,1.4046,1.4044,1.4045,42400000.0
2006-03-29 00:07:00,1.4044,1.4046,1.4044,1.4044,42400000.0
2006-03-29 00:08:00,1.4045,1.4046,1.4045,1.4045,42400000.0
2006-03-29 00:09:00,1.4046,1.4046,1.4044,1.4044,42400000.0
2006-03-29 00:10:00,1.4045,1.4045,1.4044,1.4045,42400000.0
2006-03-29 00:12:00,1.4044,1.4045,1.4044,1.4044,42400000.0
2006-03-29 00:13:00,1.4042,1.4044,1.4041,1.4042,42400000.0
2006-03-29 00:14:00,1.4041,1.4044,1.4041,1.4041,42400000.0
2006-03-29 00:15:00,1.4042,1.4044,1.4041,1.4042,42400000.0
2006-03-29 00:16:00,1.4044,1.4045,1.4042,1.4045,42400000.0
2006-03-29 00:17:00,1.4044,1.4045,1.4042,1.4042,42400000.0
2006-03-29 00:18:00,1.4043,1.4045,1.4042,1.4042,42400000.0
2006-03-29 00:19:00,1.4041,1.4042,1.4041,1.4041,42400000.0
2006-03-29 00:20:00,1.4042,1.4042,1.4041,1.4041,42400000.0
2006-03-29 00:21:00,1.4042,1.4042,1.4041,1.4042,42400000.0
2006-03-29 00:22:00,1.4041,1.4042,1.4041,1.4041,42400000.0
2006-03-29 00:23:00,1.404,1.4042,1.404,1.4041,42400000.0
2006-03-29 00:25:00,1.4041,1.40433,1.40406,1.40433,42400000.0
2006-03-29 00:26:00,1.40447,1.40456,1.40433,1.40452,21800000.0
2006-03-29 00:27:00,1.4046,1.40464,1.40454,1.4046,40200000.0
2006-03-29 00:28:00,1.4047,1.40478,1.40448,1.40461,54200000.0
2006-03-29 00:29:00,1.40443,1.40443,1.40393,1.40393,44800000.0
2006-03-29 00:30:00,1.40358,1.40396,1.40358,1.40396,29000000.0
2006-03-29 00:31:00,1.40396,1.40396,1.40387,1.40387,23200000.0
2006-03-29 00:32:00,1.40382,1.40405,1.40377,1.40382,36600000.0
2006-03-29 00:33:00,1.40407,1.40407,1.40377,1.40397,44600000.0
2006-03-29 00:34:00,1.40389,1.40408,1.4038,1.4038,33000000.0
2006-03-29 00:35:00,1.40418,1.40418,1.40398,1.40413,47900000.0
2006-03-29 00:36:00,1.40409,1.40422,1.404,1.40422,22400000.0
2006-03-29 00:37:00,1.40426,1.40426,1.40411,1.40411,22900000.0
2006-03-29 00:38:00,1.40425,1.4045,1.40425,1.40443,46800000.0
2006-03-29 00:39:00,1.40452,1.40456,1.40425,1.40436,44800000.0
2006-03-29 00:40:00,1.40437,1.40444,1.40424,1.40444,33900000.0
2006-03-29 00:41:00,1.40442,1.40442,1.40402,1.40409,44600000.0
2006-03-29 00:42:00,1.40402,1.40428,1.40398,1.40414,36400000.0
2006-03-29 00:43:00,1.40389,1.4042,1.40368,1.40414,28900000.0
2006-03-29 00:44:00,1.40406,1.40406,1.40393,1.40394,30000000.0
2006-03-29 00:45:00,1.40397,1.40404,1.40387,1.40393,37000000.0
2006-03-29 00:46:00,1.40398,1.40413,1.40393,1.404,31100000.0
2006-03-29 00:47:00,1.40383,1.40383,1.40354,1.40355,35100000.0
2006-03-29 00:48:00,1.40337,1.40375,1.40337,1.4037,38200000.0
2006-03-29 00:49:00,1.40382,1.40388,1.40359,1.40383,48800000.0
2006-03-29 00:50:00,1.40383,1.40402,1.4037,1.40376,38200000.0
2006-03-29 00:51:00,1.40366,1.40376,1.40354,1.40371,76700002.0
2006-03-29 00:52:00,1.40356,1.40371,1.40351,1.40371,32000000.0
2006-03-29 00:53:00,1.40349,1.40365,1.4034,1.40354,27600000.0
2006-03-29 00:54:00,1.40309,1.40344,1.40309,1.40339,27800000.0
2006-03-29 00:55:00,1.40339,1.40341,1.40294,1.40341,31800000.0
2006-03-29 00:56:00,1.4033,1.40335,1.40315,1.4032,57000000.0
2006-03-29 00:57:00,1.40332,1.40335,1.40312,1.40312,30800000.0
2006-03-29 00:58:00,1.40347,1.40384,1.40346,1.40365,35400000.0
2006-03-29 00:59:00,1.40374,1.40374,1.40345,1.4036,27400000.0
2006-03-29 01:00:00,1.40345,1.40346,1.40324,1.40333,20000000.0
2006-03-29 01:01:00,1.40348,1.4037,1.40338,1.40352,41100000.0
2006-03-29 01:02:00,1.40359,1.40389,1.40341,1.40351,38400000.0
2006-03-29 01:03:00,1.40379,1.40379,1.40335,1.40357,37600000.0
2006-03-29 01:04:00,1.40356,1.40368,1.40356,1.40368,43800000.0
2006-03-29 01:05:00,1.40371,1.40371,1.4035,1.40355,27800000.0
2006-03-29 01:06:00,1.40378,1.40383,1.40362,1.40376,48300000.0
2006-03-29 01:07:00,1.40372,1.40377,1.4035,1.40362,35600000.0
2006-03-29 01:08:00,1.40367,1.40367,1.40321,1.40321,26000000.0
2006-03-29 01:09:00,1.40373,1.40383,1.40363,1.40372,32600001.0
2006-03-29 01:10:00,1.40364,1.40384,1.40345,1.40384,32400000.0
2006-03-29 01:11:00,1.40385,1.40407,1.40385,1.40407,24300000.0
2006-03-29 01:12:00,1.40391,1.40401,1.40358,1.40383,41800000.0
2006-03-29 01:13:00,1.40403,1.40406,1.40376,1.40406,47200000.0
2006-03-29 01:14:00,1.40377,1.40396,1.4036,1.40376,52100000.0
2006-03-29 01:15:00,1.40389,1.40389,1.40359,1.40381,27200000.0
2006-03-29 01:16:00,1.40383,1.40411,1.40372,1.40401,57000000.0
2006-03-29 01:17:00,1.40414,1.4043,1.40402,1.40425,40000000.0
2006-03-29 01:18:00,1.40413,1.40415,1.40377,1.40415,28200000.0
2006-03-29 01:19:00,1.40407,1.40421,1.40401,1.40409,35200000.0
2006-03-29 01:20:00,1.40394,1.40404,1.40338,1.40404,23200000.0
2006-03-29 01:21:00,1.40396,1.4042,1.40396,1.40404,39900000.0
2006-03-29 01:22:00,1.4041,1.4041,1.4037,1.40396,44600000.0
2006-03-29 01:23:00,1.40404,1.40412,1.40382,1.40382,55300000.0
2006-03-29 01:24:00,1.40415,1.40421,1.40398,1.4041,27400000.0
2006-03-29 01:25:00,1.40399,1.40412,1.40372,1.40399,49600000.0
2006-03-29 01:26:00,1.40386,1.404,1.40377,1.40397,54200001.0
2006-03-29 01:27:00,1.404,1.40405,1.40383,1.40405,23400000.0
2006-03-29 01:28:00,1.40386,1.40401,1.40361,1.40394,40800000.0
2006-03-29 01:29:00,1.40393,1.40395,1.4038,1.4038,27000000.0
2006-03-29 01:30:00,1.40383,1.40383,1.40327,1.40362,47500000.0
2006-03-29 01:31:00,1.40351,1.4037,1.40343,1.4037,28300000.0
2006-03-29 01:32:00,1.40369,1.40418,1.40369,1.40406,34400000.0
2006-03-29 01:33:00,1.40413,1.40418,1.40395,1.40411,48900000.0
2006-03-29 01:34:00,1.40403,1.40408,1.4036,1.40398,36400000.0
2006-03-29 01:35:00,1.40396,1.40408,1.4037,1.4037,75300001.0
2006-03-29 01:36:00,1.40396,1.40422,1.40396,1.40415,32800000.0
2006-03-29 01:37:00,1.40421,1.40426,1.40388,1.40417,50200001.0
2006-03-29 01:38:00,1.40405,1.40432,1.404,1.40432,34100000.0
2006-03-29 01:39:00,1.40424,1.40444,1.40396,1.40437,90300003.0
2006-03-29 01:40:00,1.40433,1.40444,1.40433,1.40437,41600000.0
2006-03-29 01:41:00,1.4043,1.40454,1.40418,1.40444,54000000.0
2006-03-29 01:42:00,1.40444,1.40456,1.40425,1.40447,51800000.0
2006-03-29 01:43:00,1.40446,1.40456,1.40396,1.40448,28400000.0
2006-03-29 01:44:00,1.40453,1.40453,1.40414,1.4044,37200000.0
2006-03-29 01:45:00,1.40427,1.40444,1.40418,1.40435,25600000.0
2006-03-29 01:46:00,1.40425,1.40444,1.40418,1.40433,52200000.0
2006-03-29 01:47:00,1.40426,1.40457,1.40426,1.40426,30400000.0
2006-03-29 01:48:00,1.40443,1.40461,1.40412,1.40412,32600000.0
2006-03-29 01:49:00,1.4045,1.40463,1.404,1.40445,21000000.0
2006-03-29 01:50:00,1.40442,1.40455,1.40408,1.40446,30600000.0
2006-03-29 01:51:00,1.40441,1.40445,1.40433,1.40437,15600000.0
2006-03-29 01:52:00,1.40452,1.40452,1.40414,1.40414,31400000.0
2006-03-29 01:53:00,1.40426,1.40426,1.40401,1.40401,58400001.0
2006-03-29 01:54:00,1.40398,1.40408,1.40395,1.40403,31200000.0
2006-03-29 01:55:00,1.40392,1.40419,1.40392,1.40398,31200000.0
2006-03-29 01:56:00,1.40415,1.40432,1.40405,1.40408,37000000.0
2006-03-29 01:57:00,1.40413,1.40431,1.40407,1.40416,61100000.0
2006-03-29 01:58:00,1.40418,1.40419,1.4038,1.40387,29100000.0
2006-03-29 01:59:00,1.40417,1.40438,1.40417,1.40438,55900001.0
2006-03-29 02:00:00,1.40405,1.40432,1.404,1.40404,27200000.0
2006-03-29 02:01:00,1.40369,1.40369,1.4033,1.40337,50200000.0
2006-03-29 02:02:00,1.40314,1.40358,1.40313,1.4035,90400000.0
2006-03-29 02:03:00,1.40361,1.40378,1.40361,1.40368,99500001.0
2006-03-29 02:04:00,1.40366,1.40378,1.40366,1.40369,51600000.0
2006-03-29 02:05:00,1.40371,1.40371,1.40364,1.40369,67700000.0
2006-03-29 02:06:00,1.40386,1.40394,1.40356,1.40388,70200000.0
2006-03-29 02:07:00,1.40377,1.40377,1.40316,1.40358,179700000.0
2006-03-29 02:08:00,1.40359,1.40365,1.40359,1.40364,49000000.0
2006-03-29 02:09:00,1.40347,1.4038,1.40332,1.40352,174700000.0
2006-03-29 02:10:00,1.40321,1.40353,1.40312,1.40312,126100000.0
2006-03-29 02:11:00,1.4031,1.40313,1.40299,1.4031,55000001.0
2006-03-29 02:12:00,1.40312,1.4032,1.40303,1.40308,52500000.0
2006-03-29 02:13:00,1.40303,1.40317,1.40303,1.40317,27200000.0
2006-03-29 02:14:00,1.40321,1.40338,1.403,1.40338,152000000.0
2006-03-29 02:15:00,1.40329,1.40335,1.40308,1.40314,203000001.0
2006-03-29 02:16:00,1.40328,1.40348,1.40317,1.40348,54600000.0
2006-03-29 02:17:00,1.40324,1.40339,1.40292,1.40314,270700002.0
2006-03-29 02:18:00,1.40329,1.40362,1.40292,1.40338,39800000.0
2006-03-29 02:19:00,1.40352,1.40373,1.40337,1.40339,42400000.0
2006-03-29 02:20:00,1.40349,1.40368,1.40341,1.40359,44200000.0
2006-03-29 02:21:00,1.40336,1.40364,1.40322,1.40364,47000000.0
2006-03-29 02:22:00,1.4034,1.40347,1.40337,1.40347,44800000.0
2006-03-29 02:23:00,1.4037,1.4038,1.40355,1.40355,42200000.0
2006-03-29 02:24:00,1.40349,1.40367,1.40342,1.40365,50200001.0
2006-03-29 02:25:00,1.40353,1.4036,1.40324,1.40333,122600000.0
2006-03-29 02:26:00,1.40321,1.40359,1.40316,1.40356,88700000.0
2006-03-29 02:27:00,1.40352,1.4036,1.40345,1.40346,66900000.0
2006-03-29 02:28:00,1.40336,1.40341,1.40326,1.40333,42000000.0
2006-03-29 02:29:00,1.40356,1.40356,1.40328,1.40351,51400000.0
2006-03-29 02:30:00,1.40371,1.40378,1.40355,1.4037,50900000.0
2006-03-29 02:31:00,1.40347,1.40359,1.40333,1.40333,70600001.0
2006-03-29 02:32:00,1.40364,1.40372,1.40347,1.4036,28400000.0
2006-03-29 02:33:00,1.40331,1.40342,1.40323,1.40329,229800000.0
2006-03-29 02:34:00,1.40363,1.40368,1.40347,1.40366,49400000.0
2006-03-29 02:35:00,1.40376,1.40376,1.40319,1.40335,84100000.0
2006-03-29 02:36:00,1.40362,1.40375,1.40356,1.40372,31100000.0
2006-03-29 02:37:00,1.40343,1.40349,1.40336,1.4034,108000001.0
2006-03-29 02:38:00,1.40352,1.40355,1.40342,1.40349,56400000.0
2006-03-29 02:39:00,1.40355,1.40355,1.40342,1.4035,36400000.0
2006-03-29 02:40:00,1.40357,1.40369,1.40352,1.40357,40800000.0
2006-03-29 02:41:00,1.40334,1.40349,1.40332,1.40332,41000000.0
2006-03-29 02:42:00,1.40344,1.40351,1.40344,1.40346,48400000.0
2006-03-29 02:43:00,1.40344,1.40345,1.40337,1.40344,32100000.0
2006-03-29 02:44:00,1.4033,1.4034,1.40318,1.4034,29000000.0
2006-03-29 02:45:00,1.40275,1.40289,1.40266,1.40289,43700000.0
2006-03-29 02:46:00,1.40285,1.40315,1.40281,1.40286,188200000.0
2006-03-29 02:47:00,1.40336,1.40338,1.40271,1.40282,180200000.0
2006-03-29 02:48:00,1.40253,1.40285,1.40249,1.40282,119700000.0
2006-03-29 02:49:00,1.40278,1.40301,1.40254,1.40261,65900000.0
2006-03-29 02:50:00,1.40295,1.40316,1.4027,1.40313,125000000.0
2006-03-29 02:51:00,1.40269,1.40275,1.40248,1.40264,66100000.0
2006-03-29 02:52:00,1.40271,1.40271,1.40251,1.40254,33200000.0
2006-03-29 02:53:00,1.40283,1.40294,1.40265,1.40292,32600000.0
2006-03-29 02:54:00,1.40308,1.40324,1.40293,1.40293,47000000.0
2006-03-29 02:55:00,1.40296,1.40296,1.40251,1.40272,49100000.0
2006-03-29 02:56:00,1.40282,1.40288,1.40274,1.40281,43800000.0
2006-03-29 02:57:00,1.40278,1.40278,1.40271,1.40272,42600000.0
2006-03-29 02:58:00,1.40269,1.40284,1.40269,1.40274,49600000.0
2006-03-29 02:59:00,1.40267,1.40279,1.40262,1.40267,75900000.0
2006-03-29 03:00:00,1.40274,1.40287,1.40257,1.40274,144100001.0
2006-03-29 03:01:00,1.40269,1.40269,1.40255,1.40257,50500000.0
2006-03-29 03:02:00,1.4026,1.40263,1.40252,1.40263,37300000.0
2006-03-29 03:03:00,1.40279,1.40282,1.40273,1.40274,62400000.0
2006-03-29 03:04:00,1.40262,1.40291,1.40247,1.40247,47700000.0
2006-03-29 03:05:00,1.40246,1.4026,1.40244,1.4026,38200000.0
2006-03-29 03:06:00,1.40257,1.40263,1.4025,1.40263,67400000.0
2006-03-29 03:07:00,1.40289,1.40338,1.40279,1.40307,72200000.0
2006-03-29 03:08:00,1.40307,1.40327,1.40296,1.40314,59600000.0
2006-03-29 03:09:00,1.40345,1.40365,1.40311,1.40365,27700000.0
2006-03-29 03:10:00,1.40328,1.40388,1.40328,1.40388,24600000.0
2006-03-29 03:11:00,1.40362,1.40362,1.40339,1.4034,28200000.0
2006-03-29 03:12:00,1.40372,1.40406,1.40352,1.40365,53900000.0
2006-03-29 03:13:00,1.4034,1.40384,1.40339,1.40367,51200000.0
2006-03-29 03:14:00,1.40364,1.40378,1.40337,1.40364,30000000.0
2006-03-29 03:15:00,1.40331,1.40371,1.40331,1.40369,54200000.0
2006-03-29 03:16:00,1.40369,1.40376,1.40343,1.4037,31400000.0
2006-03-29 03:17:00,1.40363,1.40368,1.40321,1.40363,49500000.0
2006-03-29 03:18:00,1.40362,1.40362,1.40329,1.40361,25600000.0
2006-03-29 03:19:00,1.40352,1.40358,1.40329,1.40358,25400000.0
2006-03-29 03:20:00,1.40312,1.40358,1.40312,1.40358,35000000.0
2006-03-29 03:21:00,1.40325,1.40325,1.4032,1.40322,45200001.0
2006-03-29 03:22:00,1.40313,1.40323,1.40307,1.40317,68400000.0
2006-03-29 03:23:00,1.40327,1.40352,1.40327,1.4035,99800001.0
2006-03-29 03:24:00,1.40364,1.4037,1.40363,1.40369,81800000.0
2006-03-29 03:25:00,1.40413,1.40413,1.4037,1.40376,26800000.0
2006-03-29 03:26:00,1.40355,1.40355,1.40325,1.4034,107800000.0
2006-03-29 03:27:00,1.40342,1.40366,1.40338,1.40355,72400000.0
2006-03-29 03:28:00,1.40359,1.40363,1.40353,1.40359,52900000.0
2006-03-29 03:29:00,1.40357,1.40359,1.40351,1.40359,53400000.0
2006-03-29 03:30:00,1.4037,1.40396,1.4036,1.40396,41200000.0
2006-03-29 03:31:00,1.40399,1.40438,1.40399,1.40433,38500000.0
2006-03-29 03:32:00,1.40427,1.40447,1.40413,1.40413,29000000.0
2006-03-29 03:33:00,1.40393,1.40407,1.40393,1.40399,38600000.0
2006-03-29 03:34:00,1.40429,1.40444,1.40404,1.40407,32500000.0
2006-03-29 03:35:00,1.40398,1.40399,1.40352,1.40372,78800000.0
2006-03-29 03:36:00,1.40374,1.40399,1.40347,1.40393,40000000.0
2006-03-29 03:37:00,1.40381,1.40391,1.40356,1.40388,26300000.0
2006-03-29 03:38:00,1.40395,1.40405,1.40375,1.40393,25600000.0
2006-03-29 03:39:00,1.4037,1.40375,1.40362,1.40365,62400000.0
2006-03-29 03:40:00,1.40362,1.40417,1.4036,1.40402,115800000.0
2006-03-29 03:41:00,1.40382,1.40397,1.40376,1.40376,73200000.0
2006-03-29 03:42:00,1.40382,1.40384,1.40367,1.40382,56000000.0
2006-03-29 03:43:00,1.40374,1.40406,1.40374,1.40406,34800001.0
2006-03-29 03:44:00,1.4039,1.40402,1.40375,1.40393,25800000.0
2006-03-29 03:45:00,1.40384,1.40415,1.40373,1.40415,50900000.0
2006-03-29 03:46:00,1.40382,1.40382,1.40361,1.40361,57700000.0
2006-03-29 03:47:00,1.40363,1.40376,1.40361,1.40361,28400000.0
2006-03-29 03:48:00,1.40396,1.40406,1.40376,1.40391,23200000.0
2006-03-29 03:49:00,1.4039,1.40394,1.40365,1.40365,54100000.0
2006-03-29 03:50:00,1.40386,1.40393,1.40361,1.40364,97600000.0
2006-03-29 03:51:00,1.40389,1.40389,1.40362,1.40362,39600000.0
2006-03-29 03:52:00,1.40357,1.40357,1.40317,1.40328,83600000.0
2006-03-29 03:53:00,1.40321,1.40333,1.40308,1.40316,55900000.0
2006-03-29 03:54:00,1.40317,1.40356,1.40314,1.40324,24600000.0
2006-03-29 03:55:00,1.40367,1.40372,1.4035,1.40363,25600000.0
2006-03-29 03:56:00,1.40347,1.4036,1.40345,1.40345,29500000.0
2006-03-29 03:57:00,1.40295,1.40308,1.40292,1.403,163500001.0
2006-03-29 03:58:00,1.40305,1.40351,1.4028,1.40292,258400000.0
2006-03-29 03:59:00,1.40322,1.40352,1.40322,1.40349,149200000.0
2006-03-29 04:00:00,1.40355,1.4036,1.40343,1.40343,60200000.0
2006-03-29 04:01:00,1.40339,1.40362,1.40328,1.40361,125300001.0
2006-03-29 04:02:00,1.40376,1.40404,1.40357,1.40357,126000000.0
2006-03-29 04:03:00,1.40367,1.40374,1.40348,1.40374,91300000.0
2006-03-29 04:04:00,1.40347,1.40352,1.40337,1.40339,127300001.0
2006-03-29 04:05:00,1.40321,1.40391,1.403,1.40391,198900000.0
2006-03-29 04:06:00,1.40351,1.40396,1.40351,1.40369,96200000.0
2006-03-29 04:07:00,1.40368,1.4037,1.40345,1.40345,167600000.0
2006-03-29 04:08:00,1.40379,1.40379,1.40368,1.40368,11600000.0
2006-03-29 04:09:00,1.40373,1.40373,1.40348,1.40368,34200000.0
2006-03-29 04:10:00,1.4036,1.40369,1.40337,1.40357,95000000.0
2006-03-29 04:11:00,1.40358,1.40378,1.40336,1.40345,43600000.0
2006-03-29 04:12:00,1.40335,1.40343,1.40335,1.40338,67600000.0
2006-03-29 04:13:00,1.40336,1.40353,1.40333,1.40335,81100000.0
2006-03-29 04:14:00,1.40338,1.40346,1.40333,1.40346,65900000.0
2006-03-29 04:15:00,1.40348,1.40371,1.40345,1.40365,83600000.0
2006-03-29 04:16:00,1.40359,1.40362,1.40326,1.4033,73200000.0
2006-03-29 04:17:00,1.40343,1.40344,1.40331,1.40336,44200000.0
2006-03-29 04:18:00,1.40319,1.40331,1.40311,1.40315,117800001.0
2006-03-29 04:19:00,1.4032,1.40327,1.40317,1.40325,80900001.0
2006-03-29 04:20:00,1.4032,1.40335,1.4031,1.4031,186400000.0
2006-03-29 04:21:00,1.40316,1.4033,1.40307,1.40307,63000000.0
2006-03-29 04:22:00,1.40304,1.40349,1.40299,1.40335,65100001.0
2006-03-29 04:23:00,1.40286,1.40291,1.40286,1.40286,29800000.0
2006-03-29 04:24:00,1.40302,1.40319,1.40302,1.40313,167600001.0
2006-03-29 04:25:00,1.40313,1.40359,1.40301,1.40337,194000001.0
2006-03-29 04:26:00,1.40349,1.40363,1.40345,1.40352,98800000.0
2006-03-29 04:27:00,1.40356,1.40361,1.4034,1.40347,56700000.0
2006-03-29 04:28:00,1.40363,1.40363,1.40345,1.40345,74200000.0
2006-03-29 04:29:00,1.40328,1.40371,1.40328,1.40364,93000000.0
2006-03-29 04:30:00,1.40322,1.40368,1.40319,1.40362,62500000.0
2006-03-29 04:31:00,1.4037,1.40392,1.40352,1.40379,32800000.0
2006-03-29 04:32:00,1.40384,1.40384,1.40362,1.40368,31500000.0
2006-03-29 04:33:00,1.4037,1.4037,1.4035,1.40351,52200000.0
2006-03-29 04:34:00,1.40353,1.40361,1.40348,1.40351,45000000.0
2006-03-29 04:35:00,1.40337,1.40346,1.4033,1.4033,67100000.0
2006-03-29 04:36:00,1.40364,1.40378,1.40303,1.40368,159600000.0
2006-03-29 04:37:00,1.40351,1.40374,1.40324,1.40351,123200000.0
2006-03-29 04:38:00,1.40354,1.40358,1.40346,1.40357,36100000.0
2006-03-29 04:39:00,1.40352,1.40363,1.40334,1.40334,85500000.0
2006-03-29 04:40:00,1.40331,1.40358,1.40331,1.40358,32400000.0
2006-03-29 04:41:00,1.40336,1.40359,1.40331,1.40358,45400000.0
2006-03-29 04:42:00,1.40343,1.40358,1.40343,1.40353,60200000.0
2006-03-29 04:43:00,1.40343,1.40343,1.40333,1.40333,51600000.0
2006-03-29 04:44:00,1.40333,1.40378,1.40333,1.40376,49000000.0
2006-03-29 04:45:00,1.40363,1.40365,1.4032,1.40344,48500000.0
2006-03-29 04:46:00,1.40321,1.40331,1.40321,1.40323,43200000.0
2006-03-29 04:47:00,1.40323,1.40366,1.40321,1.40366,88000000.0
2006-03-29 04:48:00,1.40341,1.40366,1.40341,1.40361,40000000.0
2006-03-29 04:49:00,1.40351,1.40361,1.40321,1.40321,77400000.0
2006-03-29 04:50:00,1.40356,1.40359,1.40331,1.40339,55400001.0
2006-03-29 04:51:00,1.40309,1.40309,1.40309,1.40309,24600000.0
2006-03-29 04:52:00,1.40311,1.40361,1.40309,1.40346,68000000.0
2006-03-29 04:53:00,1.40335,1.4037,1.40333,1.40345,27000000.0
2006-03-29 04:54:00,1.40321,1.40344,1.40321,1.40323,45000000.0
2006-03-29 04:55:00,1.40343,1.40354,1.40316,1.40354,46400001.0
2006-03-29 04:56:00,1.4034,1.40363,1.4034,1.40354,28200000.0
2006-03-29 04:57:00,1.40335,1.40384,1.40329,1.40339,42300000.0
2006-03-29 04:58:00,1.40349,1.40393,1.40349,1.40379,29200000.0
2006-03-29 04:59:00,1.40345,1.4037,1.40345,1.40345,114800000.0
2006-03-29 05:00:00,1.40382,1.40382,1.40362,1.4037,49500000.0
2006-03-29 05:01:00,1.40358,1.40383,1.40358,1.40383,30400000.0
2006-03-29 05:02:00,1.40376,1.40395,1.40362,1.40384,23600000.0
2006-03-29 05:03:00,1.40353,1.40378,1.40348,1.40355,180700000.0
2006-03-29 05:04:00,1.40353,1.40365,1.40345,1.40365,188000001.0
2006-03-29 05:05:00,1.40372,1.4038,1.40365,1.40369,181500000.0
2006-03-29 05:06:00,1.40381,1.40381,1.40359,1.40378,173600000.0
2006-03-29 05:07:00,1.40371,1.40403,1.40371,1.40371,252900000.0
2006-03-29 05:08:00,1.40396,1.40401,1.40381,1.40383,346300000.0
2006-03-29 05:09:00,1.40371,1.40412,1.40362,1.40364,163600000.0
2006-03-29 05:10:00,1.40356,1.40366,1.40351,1.40365,217500000.0
2006-03-29 05:11:00,1.40358,1.40368,1.40348,1.40353,147400000.0
2006-03-29 05:12:00,1.40349,1.40351,1.40337,1.40337,136700001.0
2006-03-29 05:13:00,1.40341,1.40366,1.40341,1.40346,131800000.0
2006-03-29 05:14:00,1.40341,1.40346,1.40336,1.40339,206300000.0
2006-03-29 05:15:00,1.40352,1.40371,1.40343,1.40367,40000001.0
2006-03-29 05:16:00,1.40356,1.40368,1.40348,1.40358,198800000.0
2006-03-29 05:17:00,1.40368,1.40386,1.40355,1.40377,185700000.0
2006-03-29 05:18:00,1.40371,1.40371,1.40346,1.40361,239200000.0
2006-03-29 05:19:00,1.40338,1.40371,1.40336,1.40338,261400000.0
2006-03-29 05:20:00,1.40344,1.40371,1.40342,1.40357,266300002.0
2006-03-29 05:21:00,1.40361,1.40412,1.40355,1.40364,311700000.0
2006-03-29 05:22:00,1.40353,1.40357,1.40339,1.40343,223500000.0
2006-03-29 05:23:00,1.40336,1.40349,1.40336,1.40344,146800001.0
2006-03-29 05:24:00,1.40343,1.40353,1.4034,1.40349,192900001.0
2006-03-29 05:25:00,1.40356,1.40373,1.40336,1.40341,304900003.0
2006-03-29 05:26:00,1.40341,1.40344,1.40336,1.40341,106200001.0
2006-03-29 05:27:00,1.40366,1.40371,1.40336,1.40361,174000000.0
2006-03-29 05:28:00,1.40361,1.40371,1.40336,1.40361,225300002.0
2006-03-29 05:29:00,1.4036,1.40398,1.40349,1.40381,260000000.0
2006-03-29 05:30:00,1.40369,1.40389,1.40359,1.40361,193200000.0
2006-03-29 05:31:00,1.40364,1.40395,1.4036,1.40362,94600000.0
2006-03-29 05:32:00,1.40385,1.404,1.40378,1.40391,157500000.0
2006-03-29 05:33:00,1.4039,1.40408,1.40389,1.40406,189300000.0
2006-03-29 05:34:00,1.40397,1.40421,1.40392,1.40405,226300000.0
2006-03-29 05:35:00,1.40424,1.40424,1.40409,1.4042,30900000.0
2006-03-29 05:36:00,1.40447,1.40464,1.40445,1.40459,168600000.0
2006-03-29 05:37:00,1.4046,1.4047,1.40455,1.4046,191700000.0
2006-03-29 05:38:00,1.40453,1.40481,1.4045,1.40474,129800000.0
2006-03-29 05:39:00,1.40482,1.405,1.40475,1.40492,165400000.0
2006-03-29 05:40:00,1.40476,1.40507,1.40468,1.40485,241300000.0
2006-03-29 05:41:00,1.40472,1.40489,1.40462,1.40477,127300000.0
2006-03-29 05:42:00,1.40493,1.40514,1.40493,1.40509,214100001.0
2006-03-29 05:43:00,1.40488,1.40502,1.40487,1.40487,88800001.0
2006-03-29 05:44:00,1.40492,1.40509,1.40484,1.40489,72800000.0
2006-03-29 05:45:00,1.40496,1.40521,1.40494,1.40497,137000000.0
2006-03-29 05:46:00,1.40497,1.40502,1.40477,1.40493,192700000.0
2006-03-29 05:47:00,1.40494,1.40505,1.40482,1.40503,220000001.0
2006-03-29 05:48:00,1.40489,1.40513,1.40477,1.40499,227400000.0
2006-03-29 05:49:00,1.40501,1.40533,1.40493,1.40493,241600002.0
2006-03-29 05:50:00,1.40489,1.4053,1.40486,1.40506,276500001.0
2006-03-29 05:51:00,1.40507,1.40516,1.40501,1.40501,170000000.0
2006-03-29 05:52:00,1.40506,1.40518,1.40487,1.40496,176800001.0
2006-03-29 05:53:00,1.4048,1.4049,1.40465,1.40465,111400000.0
2006-03-29 05:54:00,1.40475,1.40492,1.4046,1.40485,200700000.0
2006-03-29 05:55:00,1.40475,1.40485,1.4046,1.4047,233500001.0
2006-03-29 05:56:00,1.40475,1.40492,1.40465,1.40468,139200001.0
2006-03-29 05:57:00,1.40465,1.4047,1.40457,1.40459,163400000.0
2006-03-29 05:58:00,1.40464,1.40469,1.40452,1.40452,172000001.0
2006-03-29 05:59:00,1.40466,1.40478,1.40458,1.4046,79000000.0
2006-03-29 06:00:00,1.40465,1.40472,1.4046,1.4047,231600000.0
2006-03-29 06:01:00,1.40489,1.40504,1.40485,1.40498,178700000.0
2006-03-29 06:02:00,1.40498,1.40531,1.40498,1.4051,269400000.0
2006-03-29 06:03:00,1.40515,1.40524,1.40502,1.40521,36400000.0
2006-03-29 06:04:00,1.40511,1.40513,1.40503,1.40511,133300000.0
2006-03-29 06:05:00,1.40512,1.40534,1.40509,1.4052,479600002.0
2006-03-29 06:06:00,1.40516,1.40547,1.40516,1.40526,75200000.0
2006-03-29 06:07:00,1.40537,1.4054,1.40515,1.40535,363900001.0
2006-03-29 06:08:00,1.40517,1.40537,1.40515,1.40525,503100000.0
2006-03-29 06:09:00,1.40515,1.4055,1.40515,1.4053,432400002.0
2006-03-29 06:10:00,1.40529,1.40546,1.40525,1.40527,308400000.0
2006-03-29 06:11:00,1.40531,1.40547,1.40523,1.40538,469700001.0
2006-03-29 06:12:00,1.4054,1.4057,1.4054,1.40554,244200000.0
2006-03-29 06:13:00,1.4054,1.40547,1.40507,1.40507,353900001.0
2006-03-29 06:14:00,1.40528,1.40533,1.40503,1.40513,334900000.0
2006-03-29 06:15:00,1.40513,1.4052,1.40503,1.40516,150400000.0
2006-03-29 06:16:00,1.40516,1.40523,1.40503,1.40514,209300000.0
2006-03-29 06:17:00,1.40493,1.40513,1.40493,1.40503,187000001.0
2006-03-29 06:18:00,1.40505,1.40526,1.40503,1.40505,234600000.0
2006-03-29 06:19:00,1.40505,1.40533,1.40504,1.40527,183100001.0
2006-03-29 06:20:00,1.40523,1.40533,1.40511,1.40516,257300000.0
2006-03-29 06:21:00,1.40528,1.40531,1.40509,1.4052,262400000.0
2006-03-29 06:22:00,1.4052,1.40542,1.4051,1.40515,250700001.0
2006-03-29 06:23:00,1.40499,1.40517,1.40497,1.4051,282900000.0
2006-03-29 06:24:00,1.40507,1.40522,1.40497,1.4051,322800000.0
2006-03-29 06:25:00,1.40509,1.40517,1.40504,1.40512,247600001.0
2006-03-29 06:26:00,1.40507,1.40522,1.40502,1.40514,322300000.0
2006-03-29 06:27:00,1.40509,1.40513,1.405,1.40508,330900003.0
2006-03-29 06:28:00,1.40506,1.40517,1.40496,1.40506,384900001.0
2006-03-29 06:29:00,1.40504,1.40513,1.40478,1.40479,103600001.0
2006-03-29 06:30:00,1.40473,1.405,1.40472,1.40487,302200003.0
2006-03-29 06:31:00,1.40497,1.40504,1.40484,1.40496,146700000.0
2006-03-29 06:32:00,1.40496,1.40502,1.40494,1.40496,193000000.0
2006-03-29 06:33:00,1.40497,1.40514,1.40494,1.40497,277900000.0
2006-03-29 06:34:00,1.40499,1.40513,1.40492,1.40513,231100000.0
2006-03-29 06:35:00,1.40523,1.40555,1.40519,1.40524,157900000.0
2006-03-29 06:36:00,1.40525,1.40535,1.40525,1.40525,89500000.0
2006-03-29 06:37:00,1.40525,1.40533,1.40522,1.40527,207500000.0
2006-03-29 06:38:00,1.40527,1.40564,1.40517,1.40519,134600000.0
2006-03-29 06:39:00,1.40521,1.40521,1.40512,1.40521,41000001.0
2006-03-29 06:40:00,1.40523,1.40525,1.40504,1.40522,100800000.0
2006-03-29 06:41:00,1.40526,1.4053,1.4051,1.40513,186700000.0
2006-03-29 06:42:00,1.40507,1.40514,1.40491,1.40493,296100000.0
2006-03-29 06:43:00,1.40495,1.40502,1.4049,1.40498,162300001.0
2006-03-29 06:44:00,1.40498,1.405,1.40485,1.4049,313000002.0
2006-03-29 06:45:00,1.40493,1.40495,1.4048,1.40491,207600000.0
2006-03-29 06:46:00,1.40483,1.40491,1.40476,1.40483,240500000.0
2006-03-29 06:47:00,1.40483,1.40491,1.40473,1.40486,276000001.0
2006-03-29 06:48:00,1.4047,1.40493,1.40468,1.40483,30900000.0
2006-03-29 06:49:00,1.4048,1.40514,1.40474,1.40489,246500001.0
2006-03-29 06:50:00,1.40503,1.4052,1.40498,1.40502,36100000.0
2006-03-29 06:51:00,1.40517,1.40517,1.40467,1.40495,30200000.0
2006-03-29 06:52:00,1.40482,1.40498,1.40482,1.40483,257400000.0
2006-03-29 06:53:00,1.40485,1.40512,1.40485,1.40492,224500000.0
2006-03-29 06:54:00,1.40492,1.40515,1.40483,1.4049,502800001.0
2006-03-29 06:55:00,1.4049,1.405,1.4048,1.40492,364000003.0
2006-03-29 06:56:00,1.40508,1.40512,1.40502,1.40506,45200000.0
2006-03-29 06:57:00,1.40503,1.40511,1.40503,1.40508,104300000.0
2006-03-29 06:58:00,1.40512,1.4052,1.405,1.40508,262100001.0
2006-03-29 06:59:00,1.40502,1.40529,1.405,1.40506,324700001.0
2006-03-29 07:00:00,1.40517,1.40531,1.40517,1.40522,123800000.0
2006-03-29 07:01:00,1.40509,1.40524,1.40509,1.40522,225000000.0
2006-03-29 07:02:00,1.40526,1.40539,1.4051,1.40522,346700000.0
2006-03-29 07:03:00,1.40522,1.40529,1.40514,1.40522,151400000.0
2006-03-29 07:04:00,1.40525,1.40542,1.4052,1.40537,328300000.0
2006-03-29 07:05:00,1.40552,1.40554,1.40541,1.40545,144200001.0
2006-03-29 07:06:00,1.40541,1.40544,1.40519,1.40526,239100001.0
2006-03-29 07:07:00,1.40535,1.40535,1.40512,1.40522,193200000.0
2006-03-29 07:08:00,1.40524,1.40534,1.40509,1.40519,251300001.0
2006-03-29 07:09:00,1.40525,1.40538,1.4052,1.4052,244400000.0
2006-03-29 07:10:00,1.40516,1.40516,1.40494,1.40503,436900000.0
2006-03-29 07:11:00,1.40499,1.4051,1.40495,1.40508,388300002.0
2006-03-29 07:12:00,1.40507,1.4052,1.40499,1.40518,295600000.0
2006-03-29 07:13:00,1.40518,1.40518,1.40496,1.40502,248900000.0
2006-03-29 07:14:00,1.405,1.40507,1.40492,1.40497,519700000.0
2006-03-29 07:15:00,1.40512,1.4053,1.40476,1.4053,229400000.0
2006-03-29 07:16:00,1.40525,1.40549,1.40525,1.40549,258700000.0
2006-03-29 07:17:00,1.40557,1.40566,1.40532,1.40549,220400000.0
2006-03-29 07:18:00,1.40552,1.40572,1.40543,1.40571,498000000.0
2006-03-29 07:19:00,1.4057,1.40587,1.40552,1.40567,341800002.0
2006-03-29 07:20:00,1.40572,1.40575,1.40546,1.40566,477900001.0
2006-03-29 07:21:00,1.40549,1.40556,1.40527,1.40527,289100000.0
2006-03-29 07:22:00,1.40538,1.40559,1.40535,1.40553,360400000.0
2006-03-29 07:23:00,1.40565,1.40589,1.4055,1.4057,523300002.0
2006-03-29 07:24:00,1.40566,1.40584,1.40562,1.40571,306700000.0
2006-03-29 07:25:00,1.40571,1.4058,1.40557,1.4058,443000002.0
2006-03-29 07:26:00,1.40583,1.40612,1.40582,1.40612,346700001.0
2006-03-29 07:27:00,1.40614,1.40625,1.406,1.40622,151600000.0
2006-03-29 07:28:00,1.40616,1.40619,1.40598,1.40607,248000001.0
2006-03-29 07:29:00,1.406,1.4061,1.40585,1.40585,247800001.0
2006-03-29 07:30:00,1.4059,1.40606,1.40585,1.40601,526600000.0
2006-03-29 07:31:00,1.40596,1.40614,1.40592,1.40607,270100004.0
2006-03-29 07:32:00,1.4061,1.40613,1.40587,1.40596,429800000.0
2006-03-29 07:33:00,1.40588,1.406,1.40575,1.4058,373400003.0
2006-03-29 07:34:00,1.40573,1.40581,1.40562,1.40567,269300000.0
2006-03-29 07:35:00,1.40568,1.40589,1.40567,1.40571,254100000.0
2006-03-29 07:36:00,1.40575,1.40583,1.4056,1.40577,373000002.0
2006-03-29 07:37:00,1.40557,1.40564,1.40532,1.40532,197100001.0
2006-03-29 07:38:00,1.4052,1.40539,1.4052,1.40536,23000000.0
2006-03-29 07:39:00,1.40524,1.40532,1.40513,1.40525,388600002.0
2006-03-29 07:40:00,1.40523,1.40541,1.40518,1.40533,328400002.0
2006-03-29 07:41:00,1.40535,1.40562,1.40533,1.40545,676600002.0
2006-03-29 07:42:00,1.40539,1.40539,1.4052,1.40527,306600000.0
2006-03-29 07:43:00,1.40525,1.4055,1.4051,1.4055,200700000.0
2006-03-29 07:44:00,1.40555,1.40557,1.40542,1.40547,427100001.0
2006-03-29 07:45:00,1.40552,1.40562,1.4054,1.40545,371200002.0
2006-03-29 07:46:00,1.40549,1.40574,1.40541,1.40555,465600001.0
2006-03-29 07:47:00,1.4057,1.40601,1.4056,1.40569,678700000.0
2006-03-29 07:48:00,1.40565,1.40587,1.40555,1.40556,775300001.0
2006-03-29 07:49:00,1.40585,1.40602,1.40571,1.40586,703100003.0
2006-03-29 07:50:00,1.40605,1.40635,1.406,1.40601,656300001.0
2006-03-29 07:51:00,1.4061,1.40614,1.40582,1.40614,574300000.0
2006-03-29 07:52:00,1.40618,1.40629,1.40603,1.40606,448900001.0
2006-03-29 07:53:00,1.40618,1.40658,1.40616,1.40645,537400001.0
2006-03-29 07:54:00,1.40642,1.40653,1.40615,1.40616,347100000.0
2006-03-29 07:55:00,1.40609,1.40623,1.40593,1.40603,381800001.0
2006-03-29 07:56:00,1.40603,1.40621,1.4059,1.40613,690000000.0
2006-03-29 07:57:00,1.40611,1.40631,1.40599,1.40609,571700001.0
2006-03-29 07:58:00,1.40615,1.40633,1.40606,1.40614,660700000.0
2006-03-29 07:59:00,1.4061,1.40629,1.40598,1.40611,468400000.0
2006-03-29 08:00:00,1.40613,1.4062,1.40592,1.40605,354700000.0
2006-03-29 08:01:00,1.40589,1.40623,1.40581,1.40588,452700001.0
2006-03-29 08:02:00,1.40589,1.40614,1.40588,1.40605,256000000.0
2006-03-29 08:03:00,1.40603,1.40609,1.4058,1.40586,459700001.0
2006-03-29 08:04:00,1.406,1.40618,1.40594,1.40617,441200002.0
2006-03-29 08:05:00,1.40627,1.40645,1.40618,1.40628,281900001.0
2006-03-29 08:06:00,1.40656,1.40667,1.40631,1.4066,643400000.0
2006-03-29 08:07:00,1.40639,1.40643,1.40601,1.40625,491300000.0
2006-03-29 08:08:00,1.40622,1.40635,1.40613,1.40626,403000001.0
2006-03-29 08:09:00,1.4063,1.4066,1.4062,1.40631,502800001.0
2006-03-29 08:10:00,1.40633,1.40658,1.40618,1.40646,578900001.0
2006-03-29 08:11:00,1.40646,1.4066,1.40613,1.40635,239100002.0
2006-03-29 08:12:00,1.40633,1.40649,1.40626,1.4064,383800000.0
2006-03-29 08:13:00,1.4062,1.40652,1.4062,1.40632,206400000.0
2006-03-29 08:14:00,1.40654,1.40668,1.40654,1.40659,108100000.0
2006-03-29 08:15:00,1.40652,1.40664,1.40645,1.40664,290400000.0
2006-03-29 08:16:00,1.40663,1.40667,1.40648,1.40656,283500000.0
2006-03-29 08:17:00,1.40657,1.40682,1.40651,1.40659,284900000.0
2006-03-29 08:18:00,1.40659,1.40669,1.40641,1.40658,199600000.0
2006-03-29 08:19:00,1.40665,1.40669,1.40652,1.40663,320500002.0
2006-03-29 08:20:00,1.40659,1.40659,1.40629,1.40631,309400000.0
2006-03-29 08:21:00,1.40627,1.40646,1.40618,1.40626,505500000.0
2006-03-29 08:22:00,1.40621,1.4064,1.40618,1.40633,299900000.0
2006-03-29 08:23:00,1.40614,1.40615,1.40569,1.4057,249900001.0
2006-03-29 08:24:00,1.4057,1.40606,1.40546,1.40553,431200001.0
2006-03-29 08:25:00,1.40527,1.40527,1.40501,1.40508,618500001.0
2006-03-29 08:26:00,1.40515,1.40559,1.40515,1.40549,339300002.0
2006-03-29 08:27:00,1.40562,1.40573,1.40552,1.40564,395100002.0
2006-03-29 08:28:00,1.40554,1.40569,1.40543,1.4055,535400000.0
2006-03-29 08:29:00,1.40549,1.40562,1.40538,1.40546,504200005.0
2006-03-29 08:30:00,1.40531,1.40554,1.40522,1.40537,404600001.0
2006-03-29 08:31:00,1.40519,1.40528,1.405,1.40518,285000000.0
2006-03-29 08:32:00,1.40522,1.40529,1.405,1.40503,332600001.0
2006-03-29 08:33:00,1.405,1.40521,1.405,1.4052,222900001.0
2006-03-29 08:34:00,1.4052,1.40521,1.40472,1.40473,680900001.0
2006-03-29 08:35:00,1.40472,1.40492,1.40469,1.40488,583500003.0
2006-03-29 08:36:00,1.40482,1.40518,1.40462,1.40518,437400003.0
2006-03-29 08:37:00,1.405,1.40524,1.40499,1.40517,301400001.0
2006-03-29 08:38:00,1.40516,1.40528,1.40501,1.40515,328300001.0
2006-03-29 08:39:00,1.40539,1.40594,1.40539,1.40594,565900002.0
2006-03-29 08:40:00,1.40593,1.4065,1.40593,1.4061,337800000.0
2006-03-29 08:41:00,1.40635,1.40635,1.40572,1.40598,451700000.0
2006-03-29 08:42:00,1.40624,1.40646,1.40615,1.40632,461800001.0
2006-03-29 08:43:00,1.40635,1.40661,1.40606,1.40609,269900001.0
2006-03-29 08:44:00,1.406,1.40627,1.40597,1.40625,508900000.0
2006-03-29 08:45:00,1.40623,1.40623,1.40581,1.40584,614000001.0
2006-03-29 08:46:00,1.40574,1.40596,1.40556,1.40578,771300001.0
2006-03-29 08:47:00,1.40599,1.40617,1.40592,1.40592,492800000.0
2006-03-29 08:48:00,1.40584,1.40608,1.40578,1.406,335700001.0
2006-03-29 08:49:00,1.40601,1.40625,1.40597,1.40604,490600001.0
2006-03-29 08:50:00,1.40628,1.40654,1.40624,1.40641,514800001.0
2006-03-29 08:51:00,1.40642,1.40687,1.40639,1.40661,529100000.0
2006-03-29 08:52:00,1.40719,1.4075,1.40703,1.40704,522900001.0
2006-03-29 08:53:00,1.407,1.40716,1.40673,1.40704,480200000.0
2006-03-29 08:54:00,1.40701,1.40729,1.40681,1.40716,712500001.0
2006-03-29 08:55:00,1.40724,1.40739,1.40704,1.4072,603400000.0
2006-03-29 08:56:00,1.40716,1.40719,1.40675,1.40707,587400003.0
2006-03-29 08:57:00,1.40722,1.40756,1.40706,1.40707,519500003.0
2006-03-29 08:58:00,1.4071,1.40738,1.40692,1.40695,538800002.0
2006-03-29 08:59:00,1.40701,1.40717,1.40696,1.40701,321500001.0
2006-03-29 09:00:00,1.407,1.40713,1.40681,1.407,445700000.0
2006-03-29 09:01:00,1.40698,1.40704,1.40669,1.40672,384000000.0
2006-03-29 09:02:00,1.40679,1.40694,1.4066,1.40677,657600000.0
2006-03-29 09:03:00,1.40667,1.40685,1.40652,1.40678,608000002.0
2006-03-29 09:04:00,1.40694,1.40694,1.40657,1.40677,595800001.0
2006-03-29 09:05:00,1.40673,1.4069,1.4067,1.40683,584500003.0
2006-03-29 09:06:00,1.4067,1.40694,1.40654,1.40671,548200000.0
2006-03-29 09:07:00,1.4065,1.40669,1.4065,1.40651,322800000.0
2006-03-29 09:08:00,1.40652,1.40652,1.40627,1.40633,209200000.0
2006-03-29 09:09:00,1.40649,1.40668,1.40638,1.40659,273900000.0
2006-03-29 09:10:00,1.40648,1.40655,1.40612,1.40631,364600002.0
2006-03-29 09:11:00,1.40629,1.40648,1.40601,1.40626,604300002.0
2006-03-29 09:12:00,1.40627,1.40649,1.40611,1.40617,514700000.0
2006-03-29 09:13:00,1.40619,1.40656,1.40618,1.40639,517600002.0
2006-03-29 09:14:00,1.40639,1.40665,1.4063,1.40649,301000000.0
2006-03-29 09:15:00,1.40622,1.40622,1.40591,1.4062,399700001.0
2006-03-29 09:16:00,1.40627,1.4065,1.40612,1.40625,518600001.0
2006-03-29 09:17:00,1.40622,1.40642,1.40616,1.4063,557300004.0
2006-03-29 09:18:00,1.40638,1.40655,1.40632,1.40646,189900000.0
2006-03-29 09:19:00,1.40651,1.40677,1.40637,1.40646,514600001.0
2006-03-29 09:20:00,1.40632,1.40659,1.40632,1.40636,259100000.0
2006-03-29 09:21:00,1.40649,1.40661,1.40636,1.40653,338800001.0
2006-03-29 09:22:00,1.40656,1.40688,1.40641,1.40652,386300002.0
2006-03-29 09:23:00,1.40667,1.40672,1.40655,1.4066,366600000.0
2006-03-29 09:24:00,1.40676,1.40713,1.40667,1.40691,338500001.0
2006-03-29 09:25:00,1.40692,1.40713,1.40674,1.40697,449700000.0
2006-03-29 09:26:00,1.40707,1.40728,1.40704,1.40716,525800000.0
2006-03-29 09:27:00,1.40713,1.40728,1.40699,1.40699,357200000.0
2006-03-29 09:28:00,1.40689,1.4072,1.40682,1.40692,549400000.0
2006-03-29 09:29:00,1.40693,1.40704,1.40675,1.40697,439600002.0
2006-03-29 09:30:00,1.40691,1.40691,1.4063,1.4066,669800000.0
2006-03-29 09:31:00,1.40656,1.40704,1.40656,1.40681,379800001.0
2006-03-29 09:32:00,1.40693,1.40717,1.40664,1.40717,447000003.0
2006-03-29 09:33:00,1.40745,1.40776,1.40735,1.40748,287300000.0
2006-03-29 09:34:00,1.40751,1.40763,1.40737,1.40742,418100000.0
2006-03-29 09:35:00,1.40728,1.40743,1.40696,1.40696,246700001.0
2006-03-29 09:36:00,1.40702,1.40718,1.40688,1.40704,405900001.0
2006-03-29 09:37:00,1.40709,1.40726,1.40684,1.407,437700000.0
2006-03-29 09:38:00,1.40687,1.40723,1.4067,1.4071,401800001.0
2006-03-29 09:39:00,1.40728,1.40757,1.40726,1.40733,377500000.0
2006-03-29 09:40:00,1.40746,1.40764,1.40732,1.40758,395700001.0
2006-03-29 09:41:00,1.40777,1.40784,1.40758,1.4077,479200000.0
2006-03-29 09:42:00,1.40776,1.40792,1.40761,1.40767,536700002.0
2006-03-29 09:43:00,1.40763,1.40787,1.40761,1.40775,303300000.0
2006-03-29 09:44:00,1.40787,1.40892,1.40787,1.40844,463100000.0
2006-03-29 09:45:00,1.40892,1.40902,1.40847,1.40847,563100002.0
2006-03-29 09:46:00,1.40859,1.40918,1.40859,1.40877,293700000.0
2006-03-29 09:47:00,1.40888,1.40913,1.40878,1.40878,394600001.0
2006-03-29 09:48:00,1.4088,1.40913,1.4088,1.40896,332500000.0
2006-03-29 09:49:00,1.40893,1.40895,1.40852,1.40875,577000002.0
2006-03-29 09:50:00,1.40859,1.40895,1.40859,1.40895,480900004.0
2006-03-29 09:51:00,1.40897,1.4092,1.40863,1.40879,489500002.0
2006-03-29 09:52:00,1.40869,1.40885,1.40848,1.40856,469700002.0
2006-03-29 09:53:00,1.40874,1.40932,1.40874,1.40909,416500001.0
2006-03-29 09:54:00,1.40904,1.40953,1.40904,1.40927,499000000.0
2006-03-29 09:55:00,1.40952,1.40952,1.4089,1.40897,599300001.0
2006-03-29 09:56:00,1.40872,1.40883,1.4085,1.4085,351700001.0
2006-03-29 09:57:00,1.40841,1.40847,1.40799,1.40799,570400000.0
2006-03-29 09:58:00,1.40797,1.40797,1.4073,1.4073,724700000.0
2006-03-29 09:59:00,1.40738,1.4074,1.40685,1.4072,770700002.0
2006-03-29 10:00:00,1.40718,1.40731,1.40678,1.40678,254600000.0
2006-03-29 10:01:00,1.40681,1.40689,1.4065,1.40667,679100002.0
2006-03-29 10:02:00,1.40681,1.40701,1.40658,1.40679,533300000.0
2006-03-29 10:03:00,1.40658,1.40678,1.40646,1.40678,389500001.0
2006-03-29 10:04:00,1.40676,1.40679,1.40637,1.40667,400700000.0
2006-03-29 10:05:00,1.40645,1.40671,1.40639,1.40671,431300002.0
2006-03-29 10:06:00,1.40681,1.40707,1.40672,1.40707,511000001.0
2006-03-29 10:07:00,1.40697,1.4071,1.40673,1.40694,550600001.0
2006-03-29 10:08:00,1.40684,1.40702,1.40675,1.40688,530000000.0
2006-03-29 10:09:00,1.40696,1.40697,1.40662,1.40697,485200000.0
2006-03-29 10:10:00,1.40704,1.40736,1.40704,1.40726,433500002.0
2006-03-29 10:11:00,1.40746,1.40748,1.40727,1.40742,375500000.0
2006-03-29 10:12:00,1.40725,1.40725,1.40699,1.4072,473400002.0
2006-03-29 10:13:00,1.40728,1.40731,1.40708,1.40727,569500000.0
2006-03-29 10:14:00,1.40721,1.40742,1.40712,1.40722,528500001.0
2006-03-29 10:15:00,1.40746,1.40777,1.40738,1.40768,457800002.0
2006-03-29 10:16:00,1.40782,1.40807,1.40763,1.40797,392400001.0
2006-03-29 10:17:00,1.40809,1.40813,1.40772,1.40789,341100000.0
2006-03-29 10:18:00,1.40784,1.40814,1.40725,1.4074,388300001.0
2006-03-29 10:19:00,1.40753,1.40815,1.40753,1.40815,320700001.0
2006-03-29 10:20:00,1.40815,1.40834,1.40798,1.40816,514300001.0
2006-03-29 10:21:00,1.40817,1.4083,1.4079,1.40827,399300000.0
2006-03-29 10:22:00,1.40826,1.40835,1.40782,1.40788,348400000.0
2006-03-29 10:23:00,1.40773,1.40793,1.40755,1.40775,451000000.0
2006-03-29 10:24:00,1.40785,1.40789,1.40765,1.40769,400400000.0
2006-03-29 10:25:00,1.40777,1.40807,1.40774,1.40803,395300001.0
2006-03-29 10:26:00,1.4082,1.40846,1.40778,1.40793,498600001.0
2006-03-29 10:27:00,1.40789,1.40873,1.40789,1.4085,485000000.0
2006-03-29 10:28:00,1.40871,1.40897,1.40848,1.40869,610600001.0
2006-03-29 10:29:00,1.40878,1.40906,1.40852,1.40881,543800000.0
2006-03-29 10:30:00,1.40887,1.40894,1.40839,1.40864,689600002.0
2006-03-29 10:31:00,1.40829,1.40874,1.40829,1.40855,533500000.0
2006-03-29 10:32:00,1.40847,1.40884,1.40847,1.40851,537200003.0
2006-03-29 10:33:00,1.40877,1.40907,1.40854,1.40891,516800002.0
2006-03-29 10:34:00,1.40894,1.40915,1.40869,1.4087,378900000.0
2006-03-29 10:35:00,1.40878,1.40896,1.40868,1.40869,465800000.0
2006-03-29 10:36:00,1.4086,1.40877,1.40846,1.40862,524100001.0
2006-03-29 10:37:00,1.40861,1.40878,1.40848,1.40874,505500001.0
2006-03-29 10:38:00,1.40848,1.40875,1.40836,1.40836,462300000.0
2006-03-29 10:39:00,1.40834,1.40849,1.40815,1.4082,416900000.0
2006-03-29 10:40:00,1.40838,1.40856,1.40829,1.4085,321400000.0
2006-03-29 10:41:00,1.40857,1.40883,1.40845,1.40873,615200000.0
2006-03-29 10:42:00,1.40885,1.40903,1.40867,1.40891,410000001.0
2006-03-29 10:43:00,1.40921,1.4094,1.40895,1.40895,402200001.0
2006-03-29 10:44:00,1.40879,1.40887,1.40848,1.40877,549300001.0
2006-03-29 10:45:00,1.40887,1.40887,1.40846,1.40864,529600001.0
2006-03-29 10:46:00,1.40856,1.40878,1.4085,1.40875,294300002.0
2006-03-29 10:47:00,1.40874,1.40879,1.40859,1.40869,407600001.0
2006-03-29 10:48:00,1.40876,1.40899,1.40871,1.40898,517100000.0
2006-03-29 10:49:00,1.40908,1.40936,1.40895,1.40908,384600000.0
2006-03-29 10:50:00,1.40899,1.40915,1.40873,1.40897,624600002.0
2006-03-29 10:51:00,1.40891,1.40934,1.40881,1.40891,481100000.0
2006-03-29 10:52:00,1.40884,1.4089,1.40862,1.40868,331200000.0
2006-03-29 10:53:00,1.40877,1.40906,1.40877,1.40905,373600001.0
2006-03-29 10:54:00,1.40914,1.40932,1.4089,1.40894,459100000.0
2006-03-29 10:55:00,1.40861,1.40869,1.40844,1.40854,438300001.0
2006-03-29 10:56:00,1.40865,1.40879,1.40847,1.40872,519400003.0
2006-03-29 10:57:00,1.40884,1.40884,1.40852,1.40874,336700000.0
2006-03-29 10:58:00,1.40867,1.40888,1.40856,1.40874,426300000.0
2006-03-29 10:59:00,1.40859,1.4091,1.40856,1.40863,831000001.0
2006-03-29 11:00:00,1.40864,1.40872,1.40842,1.40871,487500000.0
2006-03-29 11:01:00,1.40887,1.40912,1.40877,1.40886,584400002.0
2006-03-29 11:02:00,1.40888,1.40921,1.40883,1.40888,518400001.0
2006-03-29 11:03:00,1.40892,1.40946,1.40892,1.40925,254000001.0
2006-03-29 11:04:00,1.40923,1.40939,1.40899,1.40911,567500003.0
2006-03-29 11:05:00,1.40892,1.4091,1.40859,1.40883,416800000.0
2006-03-29 11:06:00,1.40866,1.40875,1.40833,1.40838,661800001.0
2006-03-29 11:07:00,1.40846,1.40864,1.40841,1.40851,237300001.0
2006-03-29 11:08:00,1.40859,1.40859,1.40834,1.40846,366300001.0
2006-03-29 11:09:00,1.40841,1.4087,1.40841,1.40852,383500001.0
2006-03-29 11:10:00,1.40847,1.40865,1.40836,1.4086,442400000.0
2006-03-29 11:11:00,1.40857,1.40886,1.40853,1.4087,539600000.0
2006-03-29 11:12:00,1.40867,1.40894,1.40855,1.40894,494100000.0
2006-03-29 11:13:00,1.40895,1.40917,1.40872,1.40908,400900002.0
2006-03-29 11:14:00,1.40907,1.40922,1.40895,1.40922,522600001.0
2006-03-29 11:15:00,1.40915,1.40922,1.40897,1.40905,468800000.0
2006-03-29 11:16:00,1.40908,1.40919,1.40889,1.40906,463500002.0
2006-03-29 11:17:00,1.40912,1.40912,1.40887,1.40896,411400000.0
2006-03-29 11:18:00,1.40897,1.40933,1.40894,1.40903,427200003.0
2006-03-29 11:19:00,1.40904,1.40924,1.40899,1.40906,375600000.0
2006-03-29 11:20:00,1.40893,1.40918,1.40878,1.40884,633400003.0
2006-03-29 11:21:00,1.40895,1.40897,1.40863,1.40896,642900001.0
2006-03-29 11:22:00,1.40864,1.40902,1.40846,1.40857,628200002.0
2006-03-29 11:23:00,1.40835,1.40849,1.40811,1.40827,464400002.0
2006-03-29 11:24:00,1.40823,1.40823,1.40779,1.40794,408900001.0
2006-03-29 11:25:00,1.40796,1.40821,1.40792,1.40816,384400000.0
2006-03-29 11:26:00,1.40815,1.40836,1.40803,1.4081,559300000.0
2006-03-29 11:27:00,1.40807,1.40825,1.40789,1.40806,573700000.0
2006-03-29 11:28:00,1.40848,1.4088,1.40839,1.40863,372200000.0
2006-03-29 11:29:00,1.40864,1.40884,1.40846,1.40861,490200001.0
2006-03-29 11:30:00,1.40861,1.40883,1.40852,1.40853,443900001.0
2006-03-29 11:31:00,1.40844,1.40879,1.40843,1.40865,588500002.0
2006-03-29 11:32:00,1.40863,1.40877,1.40828,1.40844,440600000.0
2006-03-29 11:33:00,1.40843,1.40869,1.40834,1.40834,518700000.0
2006-03-29 11:34:00,1.40837,1.4085,1.40814,1.40827,609800000.0
2006-03-29 11:35:00,1.40844,1.40863,1.4083,1.40844,553000000.0
2006-03-29 11:36:00,1.40825,1.40844,1.40812,1.40816,530500000.0
2006-03-29 11:37:00,1.40793,1.40812,1.40786,1.40799,484000001.0
2006-03-29 11:38:00,1.40803,1.40803,1.40759,1.40769,593600001.0
2006-03-29 11:39:00,1.40779,1.40786,1.40745,1.40767,648000001.0
2006-03-29 11:40:00,1.40762,1.40771,1.40743,1.40765,703100002.0
2006-03-29 11:41:00,1.40762,1.40777,1.40735,1.40761,761700002.0
2006-03-29 11:42:00,1.40769,1.40769,1.40734,1.40739,556600001.0
2006-03-29 11:43:00,1.40734,1.40762,1.40732,1.40744,583700002.0
2006-03-29 11:44:00,1.40761,1.4078,1.40742,1.40756,620300001.0
2006-03-29 11:45:00,1.40774,1.40795,1.40763,1.40775,611800001.0
2006-03-29 11:46:00,1.40779,1.40808,1.40779,1.40803,495900002.0
2006-03-29 11:47:00,1.40798,1.40836,1.40796,1.40836,401300000.0
2006-03-29 11:48:00,1.40838,1.4085,1.40817,1.4082,564800000.0
2006-03-29 11:49:00,1.40825,1.40841,1.40811,1.40819,473800002.0
2006-03-29 11:50:00,1.40822,1.40835,1.40806,1.40826,347400000.0
2006-03-29 11:51:00,1.40826,1.40851,1.40826,1.40832,119800000.0
2006-03-29 11:52:00,1.40832,1.40859,1.40831,1.40843,241700000.0
2006-03-29 11:53:00,1.40841,1.40859,1.40832,1.40838,206400000.0
2006-03-29 11:54:00,1.4084,1.40865,1.40833,1.40852,362400002.0
2006-03-29 11:55:00,1.40862,1.40862,1.40837,1.40838,477500001.0
2006-03-29 11:56:00,1.40836,1.40853,1.40821,1.40845,438800001.0
2006-03-29 11:57:00,1.40845,1.40853,1.40817,1.40836,498500001.0
2006-03-29 11:58:00,1.40845,1.40848,1.40819,1.40829,497200000.0
2006-03-29 11:59:00,1.40837,1.40861,1.40827,1.40828,482600004.0
2006-03-29 12:00:00,1.40843,1.4086,1.40829,1.40846,535700003.0
2006-03-29 12:01:00,1.40851,1.40883,1.40846,1.40877,481100001.0
2006-03-29 12:02:00,1.40886,1.4091,1.40885,1.40888,389500000.0
2006-03-29 12:03:00,1.40898,1.40916,1.40866,1.40916,359800000.0
2006-03-29 12:04:00,1.40906,1.40916,1.40872,1.40882,349100000.0
2006-03-29 12:05:00,1.40891,1.40895,1.40861,1.40861,339300001.0
2006-03-29 12:06:00,1.40846,1.40871,1.40829,1.40837,386500001.0
2006-03-29 12:07:00,1.40851,1.40893,1.40849,1.40893,343600002.0
2006-03-29 12:08:00,1.4089,1.4089,1.40846,1.40852,443900000.0
2006-03-29 12:09:00,1.40849,1.40849,1.408,1.408,394000000.0
2006-03-29 12:10:00,1.40792,1.40799,1.40771,1.40798,367000000.0
2006-03-29 12:11:00,1.408,1.40824,1.40792,1.40815,227700000.0
2006-03-29 12:12:00,1.40835,1.40856,1.40832,1.40832,222400002.0
2006-03-29 12:13:00,1.40831,1.40848,1.40823,1.40847,487300001.0
2006-03-29 12:14:00,1.40841,1.40853,1.4082,1.40848,665800005.0
2006-03-29 12:15:00,1.40843,1.40858,1.4083,1.40839,328500001.0
2006-03-29 12:16:00,1.40836,1.40884,1.40836,1.40879,402700000.0
2006-03-29 12:17:00,1.40893,1.40921,1.40893,1.40921,210900001.0
2006-03-29 12:18:00,1.40929,1.40937,1.40909,1.40916,298400000.0
2006-03-29 12:19:00,1.40911,1.40911,1.40876,1.40883,434200001.0
2006-03-29 12:20:00,1.40881,1.40897,1.40869,1.40884,398100000.0
2006-03-29 12:21:00,1.4088,1.40888,1.40867,1.40874,390400001.0
2006-03-29 12:22:00,1.40883,1.40895,1.40875,1.4088,311500000.0
2006-03-29 12:23:00,1.40878,1.40892,1.40868,1.40882,378000001.0
2006-03-29 12:24:00,1.40894,1.40924,1.40884,1.40888,597600002.0
2006-03-29 12:25:00,1.40902,1.40907,1.40879,1.40892,426000002.0
2006-03-29 12:26:00,1.40886,1.40902,1.40878,1.40902,433500001.0
2006-03-29 12:27:00,1.40895,1.40905,1.40875,1.40878,423800000.0
2006-03-29 12:28:00,1.40882,1.409,1.40869,1.40889,526100001.0
2006-03-29 12:29:00,1.40892,1.40922,1.40892,1.40922,683600003.0
2006-03-29 12:30:00,1.40917,1.4095,1.40906,1.40922,615600001.0
2006-03-29 12:31:00,1.40926,1.40957,1.4091,1.4091,679200002.0
2006-03-29 12:32:00,1.40901,1.40932,1.40895,1.40917,646100001.0
2006-03-29 12:33:00,1.40965,1.40965,1.40908,1.40923,39700000.0
2006-03-29 12:34:00,1.40913,1.40928,1.40877,1.40897,637700003.0
2006-03-29 12:35:00,1.40909,1.40909,1.40874,1.40897,547500000.0
2006-03-29 12:36:00,1.40907,1.40917,1.40892,1.40894,376600000.0
2006-03-29 12:37:00,1.40903,1.40919,1.40893,1.40904,555100002.0
2006-03-29 12:38:00,1.40901,1.40922,1.40891,1.40896,670400000.0
2006-03-29 12:39:00,1.40898,1.4093,1.40893,1.4093,493100002.0
2006-03-29 12:40:00,1.4092,1.40948,1.4092,1.40929,570800002.0
2006-03-29 12:41:00,1.40917,1.40932,1.40904,1.40904,221800000.0
2006-03-29 12:42:00,1.409,1.40927,1.40894,1.40907,324400000.0
2006-03-29 12:43:00,1.40908,1.40928,1.40894,1.40907,434200001.0
2006-03-29 12:44:00,1.40903,1.4092,1.40882,1.40894,444400000.0
2006-03-29 12:45:00,1.40888,1.40917,1.40871,1.40917,438000001.0
2006-03-29 12:46:00,1.40914,1.40919,1.40891,1.40898,457100003.0
2006-03-29 12:47:00,1.40879,1.40885,1.40859,1.40878,389200002.0
2006-03-29 12:48:00,1.4088,1.40903,1.40869,1.40894,504400002.0
2006-03-29 12:49:00,1.40901,1.40944,1.40901,1.40915,496600000.0
2006-03-29 12:50:00,1.40942,1.40963,1.40924,1.40944,479200000.0
2006-03-29 12:51:00,1.40948,1.40987,1.40948,1.4095,424300001.0
2006-03-29 12:52:00,1.40944,1.40955,1.40932,1.4094,318000001.0
2006-03-29 12:53:00,1.40938,1.40938,1.40913,1.40925,274900000.0
2006-03-29 12:54:00,1.40926,1.4094,1.40918,1.40932,415500002.0
2006-03-29 12:55:00,1.40926,1.40938,1.40911,1.40917,402500001.0
2006-03-29 12:56:00,1.4093,1.4094,1.40906,1.4092,474300004.0
2006-03-29 12:57:00,1.40932,1.40942,1.40909,1.40927,546100001.0
2006-03-29 12:58:00,1.40922,1.40932,1.40912,1.40923,368500001.0
2006-03-29 12:59:00,1.40909,1.40935,1.40897,1.40917,636100001.0
2006-03-29 13:00:00,1.4092,1.40941,1.40913,1.40934,235400001.0
2006-03-29 13:01:00,1.40927,1.40941,1.40883,1.40883,355400000.0
2006-03-29 13:02:00,1.40869,1.40887,1.40858,1.40867,295300000.0
2006-03-29 13:03:00,1.40864,1.40867,1.40829,1.40832,438900000.0
2006-03-29 13:04:00,1.40822,1.40822,1.40782,1.40797,261400000.0
2006-03-29 13:05:00,1.40801,1.40812,1.40798,1.40798,131200000.0
2006-03-29 13:06:00,1.40803,1.40813,1.40786,1.40801,396000001.0
2006-03-29 13:07:00,1.40796,1.40818,1.40796,1.40817,310000001.0
2006-03-29 13:08:00,1.40828,1.40828,1.40813,1.40818,196600000.0
2006-03-29 13:09:00,1.40815,1.40829,1.40789,1.40804,323000003.0
2006-03-29 13:10:00,1.40818,1.40818,1.40782,1.40782,160000000.0
2006-03-29 13:11:00,1.40775,1.40792,1.40759,1.40772,470800001.0
2006-03-29 13:12:00,1.40791,1.40799,1.40782,1.4079,345700001.0
2006-03-29 13:13:00,1.40783,1.40784,1.40757,1.40773,271500001.0
2006-03-29 13:14:00,1.40772,1.40788,1.40767,1.40769,365400000.0
2006-03-29 13:15:00,1.40756,1.40767,1.40736,1.40762,392600000.0
2006-03-29 13:16:00,1.40757,1.40764,1.40748,1.40748,136200000.0
2006-03-29 13:17:00,1.40764,1.40769,1.40746,1.40746,113000000.0
2006-03-29 13:18:00,1.40746,1.40777,1.4074,1.40767,277300002.0
2006-03-29 13:19:00,1.40732,1.40739,1.40691,1.4072,291700000.0
2006-03-29 13:20:00,1.40711,1.40716,1.4068,1.407,165300000.0
2006-03-29 13:21:00,1.40697,1.40739,1.40697,1.40732,151100001.0
2006-03-29 13:22:00,1.40737,1.40741,1.40719,1.4074,214900000.0
2006-03-29 13:23:00,1.40739,1.40766,1.40739,1.40743,254700000.0
2006-03-29 13:24:00,1.40744,1.40763,1.40742,1.40749,232100000.0
2006-03-29 13:25:00,1.40745,1.4075,1.4073,1.40742,130300000.0
2006-03-29 13:26:00,1.40761,1.40777,1.40745,1.40754,187500000.0
2006-03-29 13:27:00,1.40745,1.40751,1.40727,1.40733,284400001.0
2006-03-29 13:28:00,1.40753,1.40808,1.40751,1.40808,484200000.0
2006-03-29 13:29:00,1.40817,1.40844,1.40809,1.4083,620000002.0
2006-03-29 13:30:00,1.40836,1.40836,1.40797,1.40804,603200002.0
2006-03-29 13:31:00,1.40819,1.40857,1.40813,1.40827,541500000.0
2006-03-29 13:32:00,1.40833,1.40843,1.40817,1.40824,198800000.0
2006-03-29 13:33:00,1.40815,1.40831,1.40806,1.40813,393800000.0
2006-03-29 13:34:00,1.40805,1.40813,1.40786,1.40794,315500002.0
2006-03-29 13:35:00,1.40801,1.40819,1.40788,1.40811,350000002.0
2006-03-29 13:36:00,1.40812,1.40812,1.40773,1.40773,477100001.0
2006-03-29 13:37:00,1.40766,1.40785,1.40764,1.40771,440600000.0
2006-03-29 13:38:00,1.40776,1.40819,1.40776,1.40783,426100002.0
2006-03-29 13:39:00,1.40785,1.408,1.4078,1.40785,280300001.0
2006-03-29 13:40:00,1.40772,1.40803,1.40766,1.40795,411600001.0
2006-03-29 13:41:00,1.40846,1.40846,1.40798,1.40798,252500002.0
2006-03-29 13:42:00,1.40796,1.40804,1.40791,1.40798,162400000.0
2006-03-29 13:43:00,1.40797,1.40798,1.40787,1.40798,139400000.0
2006-03-29 13:44:00,1.40803,1.40827,1.40798,1.40821,285200001.0
2006-03-29 13:45:00,1.40824,1.40849,1.40801,1.40816,420000000.0
2006-03-29 13:46:00,1.40813,1.40825,1.40802,1.40822,434800000.0
2006-03-29 13:47:00,1.40825,1.4084,1.40814,1.40829,500900001.0
2006-03-29 13:48:00,1.40839,1.40845,1.40827,1.40841,204100001.0
2006-03-29 13:49:00,1.40854,1.4088,1.40854,1.40857,183600000.0
2006-03-29 13:50:00,1.40852,1.40862,1.40835,1.40835,321700000.0
2006-03-29 13:51:00,1.40834,1.40838,1.40816,1.40838,267600002.0
2006-03-29 13:52:00,1.40831,1.40883,1.40831,1.40883,419200002.0
2006-03-29 13:53:00,1.40873,1.40892,1.4087,1.40883,537800002.0
2006-03-29 13:54:00,1.40857,1.40886,1.40847,1.40872,432900001.0
2006-03-29 13:55:00,1.40851,1.40861,1.40836,1.40843,354200001.0
2006-03-29 13:56:00,1.40857,1.40875,1.40847,1.4086,405900002.0
2006-03-29 13:57:00,1.40866,1.40872,1.40847,1.40864,299500000.0
2006-03-29 13:58:00,1.40854,1.40863,1.40839,1.40853,204300000.0
2006-03-29 13:59:00,1.40834,1.40864,1.40834,1.40841,402500001.0
2006-03-29 14:00:00,1.40825,1.40839,1.40818,1.40837,288000000.0
2006-03-29 14:01:00,1.40826,1.40838,1.40815,1.40818,376400000.0
2006-03-29 14:02:00,1.40823,1.40835,1.40816,1.40817,315400000.0
2006-03-29 14:03:00,1.40825,1.40878,1.40825,1.40852,434700001.0
2006-03-29 14:04:00,1.4086,1.40886,1.40854,1.4086,406000003.0
2006-03-29 14:05:00,1.40867,1.40897,1.40862,1.40897,346100000.0
2006-03-29 14:06:00,1.4091,1.4091,1.40877,1.4089,318500000.0
2006-03-29 14:07:00,1.4089,1.40904,1.40878,1.40884,388000001.0
2006-03-29 14:08:00,1.40891,1.40903,1.40865,1.40866,376900000.0
2006-03-29 14:09:00,1.4087,1.40897,1.4087,1.40886,166700000.0
2006-03-29 14:10:00,1.40877,1.40877,1.40853,1.40861,255800000.0
2006-03-29 14:11:00,1.40864,1.40897,1.40848,1.40897,86800000.0
2006-03-29 14:12:00,1.40899,1.40899,1.4086,1.40868,273200002.0
2006-03-29 14:13:00,1.40883,1.40961,1.4088,1.40961,169800000.0
2006-03-29 14:14:00,1.40959,1.40962,1.40939,1.40939,196900000.0
2006-03-29 14:15:00,1.40927,1.40952,1.40914,1.40937,359600000.0
2006-03-29 14:16:00,1.40949,1.4095,1.40895,1.40899,165900000.0
2006-03-29 14:17:00,1.40901,1.40915,1.40881,1.40903,639700002.0
2006-03-29 14:18:00,1.40901,1.40908,1.40876,1.40898,351900000.0
2006-03-29 14:19:00,1.40896,1.40917,1.40886,1.40901,354100001.0
2006-03-29 14:20:00,1.40907,1.40919,1.40899,1.40913,190400000.0
2006-03-29 14:21:00,1.4091,1.40913,1.40895,1.40895,351300000.0
2006-03-29 14:22:00,1.40905,1.40905,1.40875,1.40889,607600002.0
2006-03-29 14:23:00,1.40902,1.40905,1.40882,1.40889,185200001.0
2006-03-29 14:24:00,1.40872,1.40901,1.40862,1.40867,509600002.0
2006-03-29 14:25:00,1.40856,1.40891,1.4085,1.40852,528200002.0
2006-03-29 14:26:00,1.40862,1.40879,1.40846,1.40854,591500001.0
2006-03-29 14:27:00,1.40867,1.40881,1.40846,1.40876,393100001.0
2006-03-29 14:28:00,1.40871,1.40874,1.40824,1.40869,39000000.0
2006-03-29 14:29:00,1.40852,1.40862,1.40839,1.40862,39800000.0
2006-03-29 14:30:00,1.40864,1.40886,1.40827,1.40886,64100000.0
2006-03-29 14:31:00,1.40852,1.40877,1.40852,1.40856,47600000.0
2006-03-29 14:32:00,1.40869,1.40879,1.40854,1.40874,38200000.0
2006-03-29 14:33:00,1.40841,1.40869,1.40835,1.40847,21600000.0
2006-03-29 14:34:00,1.40849,1.40859,1.40843,1.40856,19600000.0
2006-03-29 14:35:00,1.40855,1.40855,1.40828,1.40828,21800000.0
2006-03-29 14:36:00,1.40823,1.40823,1.40755,1.40755,53800000.0
2006-03-29 14:37:00,1.40793,1.40793,1.40722,1.40734,35000000.0
2006-03-29 14:38:00,1.40714,1.40716,1.40656,1.40703,30200000.0
2006-03-29 14:39:00,1.40662,1.40706,1.40623,1.40705,39600000.0
2006-03-29 14:40:00,1.40707,1.40736,1.40707,1.4072,31000000.0
2006-03-29 14:41:00,1.40718,1.40728,1.40698,1.40728,42000000.0
2006-03-29 14:42:00,1.40728,1.40742,1.40688,1.40688,45000000.0
2006-03-29 14:43:00,1.40744,1.40749,1.40723,1.40725,44800000.0
2006-03-29 14:44:00,1.40712,1.40715,1.4069,1.40696,56400000.0
2006-03-29 14:45:00,1.40678,1.40718,1.40659,1.40696,70000001.0
2006-03-29 14:46:00,1.40712,1.40722,1.40702,1.40704,31800000.0
2006-03-29 14:47:00,1.407,1.407,1.40675,1.40699,26100000.0
2006-03-29 14:48:00,1.40683,1.4069,1.40654,1.4069,29800000.0
2006-03-29 14:49:00,1.40697,1.40754,1.40697,1.40726,46100000.0
2006-03-29 14:50:00,1.40716,1.40785,1.40716,1.40785,37300000.0
2006-03-29 14:51:00,1.40795,1.40816,1.40777,1.40808,31500000.0
2006-03-29 14:52:00,1.40816,1.40842,1.40808,1.40822,42000000.0
2006-03-29 14:53:00,1.40799,1.40814,1.40778,1.40795,25600000.0
2006-03-29 14:54:00,1.40812,1.40837,1.40789,1.40789,31200000.0
2006-03-29 14:55:00,1.40818,1.40831,1.40804,1.40809,36400000.0
2006-03-29 14:56:00,1.40828,1.40849,1.40828,1.40843,30600000.0
2006-03-29 14:57:00,1.4081,1.4081,1.40724,1.40728,37100000.0
2006-03-29 14:58:00,1.40724,1.40757,1.40719,1.40719,45500000.0
2006-03-29 14:59:00,1.40727,1.40746,1.40724,1.40734,37400000.0
2006-03-29 15:00:00,1.40721,1.40737,1.40689,1.40689,85700001.0
2006-03-29 15:01:00,1.40719,1.4074,1.40701,1.40715,34700000.0
2006-03-29 15:02:00,1.40713,1.4074,1.40697,1.40735,40200000.0
2006-03-29 15:03:00,1.40712,1.40712,1.40659,1.40659,47200000.0
2006-03-29 15:04:00,1.40668,1.40713,1.40668,1.40713,44600000.0
2006-03-29 15:05:00,1.40731,1.40731,1.40716,1.40727,31800000.0
2006-03-29 15:06:00,1.40731,1.40757,1.40699,1.40745,40600000.0
2006-03-29 15:07:00,1.40755,1.40755,1.40717,1.40734,41100000.0
2006-03-29 15:08:00,1.40716,1.40721,1.407,1.4071,63400000.0
2006-03-29 15:09:00,1.40703,1.40735,1.40703,1.40733,42800000.0
2006-03-29 15:10:00,1.40724,1.40745,1.40708,1.40708,45000000.0
2006-03-29 15:11:00,1.40698,1.40718,1.40689,1.40705,50000000.0
2006-03-29 15:12:00,1.40689,1.40703,1.40665,1.40699,25400000.0
2006-03-29 15:13:00,1.40719,1.40719,1.40701,1.40716,29800000.0
2006-03-29 15:14:00,1.40681,1.40709,1.40681,1.40693,36400000.0
2006-03-29 15:15:00,1.407,1.40706,1.40658,1.40701,40600000.0
2006-03-29 15:16:00,1.40683,1.40699,1.40661,1.40699,31100000.0
2006-03-29 15:17:00,1.40698,1.40707,1.40679,1.40687,47400001.0
2006-03-29 15:18:00,1.40664,1.40666,1.40614,1.40644,35000000.0
2006-03-29 15:19:00,1.4063,1.4063,1.40598,1.40598,42500000.0
2006-03-29 15:20:00,1.40589,1.40618,1.40589,1.40611,24400000.0
2006-03-29 15:21:00,1.40622,1.40625,1.40614,1.40614,28200000.0
2006-03-29 15:22:00,1.40612,1.40639,1.4061,1.40621,32800000.0
2006-03-29 15:23:00,1.40636,1.40642,1.40618,1.40624,17600000.0
2006-03-29 15:24:00,1.40632,1.40636,1.40613,1.40631,37200000.0
2006-03-29 15:25:00,1.40634,1.4064,1.40609,1.40609,20300000.0
2006-03-29 15:26:00,1.4061,1.4061,1.40579,1.40595,32700000.0
2006-03-29 15:27:00,1.40577,1.40598,1.40565,1.40572,36200000.0
2006-03-29 15:28:00,1.40556,1.40569,1.4055,1.4055,33100000.0
2006-03-29 15:29:00,1.40561,1.40597,1.40561,1.40581,32200000.0
2006-03-29 15:30:00,1.40587,1.40593,1.40553,1.40593,38500000.0
2006-03-29 15:31:00,1.40609,1.40666,1.40607,1.40657,25400000.0
2006-03-29 15:32:00,1.40652,1.40655,1.40634,1.40652,41000000.0
2006-03-29 15:33:00,1.4066,1.4066,1.40622,1.40644,47700000.0
2006-03-29 15:34:00,1.40624,1.40645,1.40617,1.40617,27800000.0
2006-03-29 15:35:00,1.40627,1.40658,1.40613,1.40613,27000000.0
2006-03-29 15:36:00,1.40639,1.40654,1.40621,1.40621,45200000.0
2006-03-29 15:37:00,1.40628,1.40634,1.40597,1.40628,32400000.0
2006-03-29 15:38:00,1.40619,1.40619,1.40579,1.40617,49600000.0
2006-03-29 15:39:00,1.40626,1.40626,1.40598,1.40605,28200000.0
2006-03-29 15:40:00,1.40632,1.4064,1.40616,1.40627,23800000.0
2006-03-29 15:41:00,1.40649,1.40657,1.40614,1.40657,37400000.0
2006-03-29 15:42:00,1.40664,1.4068,1.40628,1.40651,25900000.0
2006-03-29 15:43:00,1.40656,1.40683,1.40643,1.40669,52000000.0
2006-03-29 15:44:00,1.40667,1.40667,1.40625,1.40655,23900000.0
2006-03-29 15:45:00,1.40641,1.40653,1.40614,1.40646,31600000.0
2006-03-29 15:46:00,1.40649,1.40649,1.40629,1.4063,30600000.0
2006-03-29 15:47:00,1.40632,1.40644,1.40611,1.40626,42000000.0
2006-03-29 15:48:00,1.40622,1.40641,1.40609,1.4063,30400000.0
2006-03-29 15:49:00,1.40621,1.40645,1.4062,1.40635,52400000.0
2006-03-29 15:50:00,1.40618,1.40633,1.40618,1.4063,29400000.0
2006-03-29 15:51:00,1.40618,1.40633,1.40607,1.40628,42800000.0
2006-03-29 15:52:00,1.40626,1.40637,1.40612,1.40628,38500000.0
2006-03-29 15:53:00,1.40625,1.40636,1.40609,1.40616,37600000.0
2006-03-29 15:54:00,1.40625,1.40629,1.40608,1.40611,24100000.0
2006-03-29 15:55:00,1.40617,1.40651,1.40609,1.40641,40200000.0
2006-03-29 15:56:00,1.40638,1.40654,1.40565,1.4059,35400000.0
2006-03-29 15:57:00,1.4058,1.40593,1.40572,1.40572,46000000.0
2006-03-29 15:58:00,1.40583,1.40583,1.40559,1.40573,24800000.0
2006-03-29 15:59:00,1.4057,1.40589,1.40563,1.40578,42200000.0
2006-03-29 16:00:00,1.40594,1.40594,1.40549,1.40549,30200000.0
2006-03-29 16:01:00,1.40547,1.40587,1.4054,1.40566,38500000.0
2006-03-29 16:02:00,1.40556,1.40595,1.40541,1.40595,31600000.0
2006-03-29 16:03:00,1.4058,1.406,1.40569,1.4059,28200000.0
2006-03-29 16:04:00,1.4058,1.40615,1.40568,1.40582,33900000.0
2006-03-29 16:05:00,1.40584,1.40622,1.40583,1.40619,30600000.0
2006-03-29 16:06:00,1.4061,1.40617,1.40589,1.40589,36800000.0
2006-03-29 16:07:00,1.40604,1.40628,1.4059,1.40595,41400000.0
2006-03-29 16:08:00,1.40615,1.4062,1.4058,1.40611,31600000.0
2006-03-29 16:09:00,1.40615,1.40635,1.40604,1.40619,46200000.0
2006-03-29 16:10:00,1.40614,1.40614,1.40586,1.40609,34400000.0
2006-03-29 16:11:00,1.40578,1.40609,1.40577,1.40598,29000000.0
2006-03-29 16:12:00,1.40619,1.40643,1.40608,1.40621,41500000.0
2006-03-29 16:13:00,1.406,1.40643,1.40597,1.40643,31200000.0
2006-03-29 16:14:00,1.40636,1.40655,1.40616,1.40642,35000000.0
2006-03-29 16:15:00,1.40605,1.40662,1.40605,1.40662,36500000.0
2006-03-29 16:16:00,1.40643,1.4066,1.40617,1.40617,64200000.0
2006-03-29 16:17:00,1.40642,1.40664,1.40642,1.40663,19400000.0
2006-03-29 16:18:00,1.40674,1.40675,1.40635,1.40635,28200000.0
2006-03-29 16:19:00,1.40648,1.40648,1.40604,1.40638,26800000.0
2006-03-29 16:20:00,1.40634,1.40663,1.4062,1.40663,32600000.0
2006-03-29 16:21:00,1.40661,1.40661,1.40619,1.40636,44800000.0
2006-03-29 16:22:00,1.40628,1.4064,1.4061,1.4063,42400000.0
2006-03-29 16:23:00,1.40633,1.40633,1.40589,1.4059,32800000.0
2006-03-29 16:24:00,1.40598,1.40598,1.4056,1.40567,25000000.0
2006-03-29 16:25:00,1.4059,1.4059,1.40532,1.4057,33000000.0
2006-03-29 16:26:00,1.40597,1.40602,1.40577,1.40577,54700000.0
2006-03-29 16:27:00,1.40573,1.40624,1.40573,1.40593,42400000.0
2006-03-29 16:28:00,1.40617,1.40626,1.406,1.40603,47200000.0
2006-03-29 16:29:00,1.406,1.40605,1.40576,1.40591,47400000.0
2006-03-29 16:30:00,1.40587,1.40634,1.40587,1.40622,37400000.0
2006-03-29 16:31:00,1.40621,1.40669,1.40618,1.4063,30100000.0
2006-03-29 16:32:00,1.40657,1.40668,1.40612,1.40637,51800000.0
2006-03-29 16:33:00,1.40634,1.40636,1.40609,1.40624,35200000.0
2006-03-29 16:34:00,1.40624,1.40636,1.40592,1.40612,42800000.0
2006-03-29 16:35:00,1.40623,1.40632,1.40609,1.40627,59400000.0
2006-03-29 16:36:00,1.40628,1.40679,1.40628,1.40659,24400000.0
2006-03-29 16:37:00,1.40681,1.40692,1.40648,1.40686,66000000.0
2006-03-29 16:38:00,1.40689,1.40731,1.40686,1.40731,56000000.0
2006-03-29 16:39:00,1.40726,1.40726,1.40706,1.40724,48300000.0
2006-03-29 16:40:00,1.40704,1.40706,1.40691,1.40693,41100000.0
2006-03-29 16:41:00,1.40645,1.4071,1.40645,1.407,34000000.0
2006-03-29 16:42:00,1.40702,1.40724,1.40699,1.40711,27400000.0
2006-03-29 16:43:00,1.4071,1.40717,1.40691,1.40714,55100000.0
2006-03-29 16:44:00,1.40736,1.40771,1.40696,1.40771,47200001.0
2006-03-29 16:45:00,1.40752,1.40784,1.40748,1.40772,42600000.0
2006-03-29 16:46:00,1.40787,1.4079,1.40767,1.40777,55100000.0
2006-03-29 16:47:00,1.4078,1.40799,1.40768,1.40777,35800000.0
2006-03-29 16:48:00,1.40795,1.40795,1.40724,1.40786,32800000.0
2006-03-29 16:49:00,1.40816,1.40854,1.40816,1.40851,48500000.0
2006-03-29 16:50:00,1.40854,1.40892,1.40854,1.40881,51600000.0
2006-03-29 16:51:00,1.40888,1.40888,1.40845,1.40862,36400000.0
2006-03-29 16:52:00,1.40863,1.40863,1.40843,1.40853,43200000.0
2006-03-29 16:53:00,1.40857,1.40874,1.40835,1.40856,60400000.0
2006-03-29 16:54:00,1.40836,1.40836,1.40783,1.40792,32000000.0
2006-03-29 16:55:00,1.40802,1.40802,1.4076,1.40768,18000000.0
2006-03-29 16:56:00,1.40771,1.40784,1.40762,1.40784,38000000.0
2006-03-29 16:57:00,1.40786,1.40831,1.40786,1.40831,35600000.0
2006-03-29 16:58:00,1.40805,1.40843,1.40805,1.40816,41600000.0
2006-03-29 16:59:00,1.40813,1.40837,1.40791,1.40837,19200000.0
2006-03-29 17:00:00,1.40789,1.40822,1.40789,1.40793,44000000.0
2006-03-29 17:01:00,1.40764,1.40793,1.40745,1.4077,41600000.0
2006-03-29 17:02:00,1.40773,1.40781,1.40754,1.40781,26000000.0
2006-03-29 17:03:00,1.40764,1.40764,1.40738,1.40745,49600000.0
2006-03-29 17:04:00,1.40741,1.40746,1.40711,1.40721,48400000.0
2006-03-29 17:05:00,1.40698,1.40733,1.40671,1.40728,37600000.0
2006-03-29 17:06:00,1.4073,1.40765,1.4073,1.40761,27700000.0
2006-03-29 17:07:00,1.40766,1.40795,1.40766,1.40779,52500000.0
2006-03-29 17:08:00,1.40795,1.40912,1.40795,1.40912,54200001.0
2006-03-29 17:09:00,1.40928,1.40944,1.40867,1.40889,49800000.0
2006-03-29 17:10:00,1.40875,1.40897,1.40871,1.4088,54400000.0
2006-03-29 17:11:00,1.4087,1.40877,1.4084,1.40853,42400000.0
2006-03-29 17:12:00,1.40849,1.40887,1.40849,1.40886,38000000.0
2006-03-29 17:13:00,1.40889,1.40949,1.40887,1.40949,30300000.0
2006-03-29 17:14:00,1.40943,1.4098,1.40919,1.40919,29500000.0
2006-03-29 17:15:00,1.40937,1.40937,1.40905,1.40905,27600000.0
2006-03-29 17:16:00,1.40917,1.40938,1.40908,1.40908,30400000.0
2006-03-29 17:17:00,1.4092,1.40952,1.40899,1.40943,48300000.0
2006-03-29 17:18:00,1.40958,1.40958,1.40895,1.40937,62000000.0
2006-03-29 17:19:00,1.4092,1.40962,1.4092,1.40962,26400000.0
2006-03-29 17:20:00,1.40961,1.40962,1.40914,1.40932,33200000.0
2006-03-29 17:21:00,1.40979,1.40991,1.40902,1.40931,63500000.0
2006-03-29 17:22:00,1.40925,1.40955,1.40925,1.40935,52400000.0
2006-03-29 17:23:00,1.40886,1.40927,1.40886,1.40927,35600000.0
2006-03-29 17:24:00,1.40927,1.40927,1.4088,1.4091,44800001.0
2006-03-29 17:25:00,1.4091,1.40928,1.40869,1.40884,31900000.0
2006-03-29 17:26:00,1.40875,1.40894,1.40866,1.40866,24600000.0
2006-03-29 17:27:00,1.40886,1.40908,1.40886,1.40888,25400000.0
2006-03-29 17:28:00,1.40905,1.40911,1.40886,1.40886,35600000.0
2006-03-29 17:29:00,1.40896,1.40917,1.40869,1.40889,39000000.0
2006-03-29 17:30:00,1.40885,1.40908,1.40867,1.40888,47400000.0
2006-03-29 17:31:00,1.4087,1.40877,1.40851,1.40856,33800000.0
2006-03-29 17:32:00,1.40853,1.40885,1.40853,1.4087,24400000.0
2006-03-29 17:33:00,1.40882,1.40882,1.40848,1.40865,46200000.0
2006-03-29 17:34:00,1.40865,1.4088,1.40862,1.4088,38600000.0
2006-03-29 17:35:00,1.40882,1.40887,1.40864,1.40874,38000000.0
2006-03-29 17:36:00,1.40837,1.40838,1.40808,1.40808,42600000.0
2006-03-29 17:37:00,1.40797,1.40797,1.40673,1.40747,45000000.0
2006-03-29 17:38:00,1.40788,1.40825,1.40776,1.408,45000000.0
2006-03-29 17:39:00,1.40817,1.40831,1.40796,1.40831,36600000.0
2006-03-29 17:40:00,1.40843,1.409,1.40843,1.409,30600000.0
2006-03-29 17:41:00,1.40929,1.40939,1.40891,1.40936,57700000.0
2006-03-29 17:42:00,1.40957,1.40975,1.40942,1.40958,25800000.0
2006-03-29 17:43:00,1.40951,1.40951,1.40907,1.40929,49200000.0
2006-03-29 17:44:00,1.40934,1.40953,1.40925,1.40925,39800000.0
2006-03-29 17:45:00,1.40939,1.40948,1.40922,1.40948,35100000.0
2006-03-29 17:46:00,1.40961,1.40962,1.40922,1.40934,59400001.0
2006-03-29 17:47:00,1.40908,1.40909,1.40853,1.40853,42400000.0
2006-03-29 17:48:00,1.40852,1.40876,1.40835,1.40866,47200000.0
2006-03-29 17:49:00,1.40865,1.40889,1.40849,1.40866,42600000.0
2006-03-29 17:50:00,1.40854,1.40856,1.40837,1.40856,21200000.0
2006-03-29 17:51:00,1.40858,1.40878,1.40851,1.40854,43100000.0
2006-03-29 17:52:00,1.40856,1.40869,1.40848,1.40866,27600000.0
2006-03-29 17:53:00,1.40856,1.4089,1.40856,1.40876,35100000.0
2006-03-29 17:54:00,1.40875,1.40908,1.40842,1.40893,37800000.0
2006-03-29 17:55:00,1.40889,1.40932,1.40847,1.40932,54600000.0
2006-03-29 17:56:00,1.40926,1.40966,1.40926,1.40944,26800000.0
2006-03-29 17:57:00,1.40933,1.40952,1.40899,1.40944,54200000.0
2006-03-29 17:58:00,1.40953,1.40953,1.4092,1.40942,47200000.0
2006-03-29 17:59:00,1.40926,1.40947,1.40902,1.40925,42200000.0
2006-03-29 18:00:00,1.40953,1.40967,1.40938,1.40948,36200000.0
2006-03-29 18:01:00,1.40956,1.40966,1.4092,1.40938,66100000.0
2006-03-29 18:02:00,1.40933,1.4095,1.40933,1.40936,60800000.0
2006-03-29 18:03:00,1.40914,1.40928,1.40893,1.40893,37800000.0
2006-03-29 18:04:00,1.40928,1.40928,1.40897,1.40897,41000000.0
2006-03-29 18:05:00,1.40897,1.40904,1.40875,1.40886,18400000.0
2006-03-29 18:06:00,1.40885,1.40929,1.40871,1.40885,49800000.0
2006-03-29 18:07:00,1.40917,1.40929,1.40894,1.40915,50700000.0
2006-03-29 18:08:00,1.40891,1.40938,1.40891,1.40915,49000001.0
2006-03-29 18:09:00,1.40909,1.40933,1.40909,1.40915,40700000.0
2006-03-29 18:10:00,1.4091,1.40929,1.40894,1.40915,22800000.0
2006-03-29 18:11:00,1.40922,1.40949,1.40899,1.40935,51400000.0
2006-03-29 18:12:00,1.40931,1.40933,1.40912,1.40912,29400000.0
2006-03-29 18:13:00,1.40907,1.40919,1.40866,1.4088,37800000.0
2006-03-29 18:14:00,1.40818,1.40881,1.40818,1.40872,20800000.0
2006-03-29 18:15:00,1.4087,1.40917,1.40866,1.40867,37200000.0
2006-03-29 18:16:00,1.40879,1.40906,1.40877,1.40898,30200000.0
2006-03-29 18:17:00,1.40907,1.40938,1.40907,1.40927,57200000.0
2006-03-29 18:18:00,1.40938,1.40949,1.40896,1.40916,58700000.0
2006-03-29 18:19:00,1.40937,1.40959,1.40937,1.40943,32000000.0
2006-03-29 18:20:00,1.40963,1.41025,1.40963,1.4099,35900000.0
2006-03-29 18:21:00,1.41021,1.41032,1.40977,1.40977,51100000.0
2006-03-29 18:22:00,1.40975,1.41004,1.40975,1.4098,37000000.0
2006-03-29 18:23:00,1.40987,1.41036,1.40987,1.41013,28000000.0
2006-03-29 18:24:00,1.41009,1.41013,1.4098,1.4098,54400000.0
2006-03-29 18:25:00,1.40997,1.41007,1.4098,1.40999,22800000.0
2006-03-29 18:26:00,1.4099,1.4099,1.4094,1.40956,39200000.0
2006-03-29 18:27:00,1.40962,1.41028,1.40946,1.41009,35000000.0
2006-03-29 18:28:00,1.40991,1.41019,1.4099,1.41006,35900000.0
2006-03-29 18:29:00,1.40988,1.40994,1.40963,1.40969,25600000.0
2006-03-29 18:30:00,1.40977,1.40982,1.40959,1.40961,39100000.0
2006-03-29 18:31:00,1.4096,1.40992,1.40954,1.40986,29200000.0
2006-03-29 18:32:00,1.40996,1.41008,1.40974,1.41,39700000.0
2006-03-29 18:33:00,1.41021,1.41021,1.40984,1.41001,46600000.0
2006-03-29 18:34:00,1.4101,1.41052,1.4101,1.41041,39800000.0
2006-03-29 18:35:00,1.41038,1.4104,1.41014,1.41021,33400000.0
2006-03-29 18:36:00,1.41007,1.41073,1.41007,1.41057,38200000.0
2006-03-29 18:37:00,1.41079,1.41096,1.41061,1.41068,26600000.0
2006-03-29 18:38:00,1.41046,1.41062,1.41032,1.41061,32800000.0
2006-03-29 18:39:00,1.41037,1.41065,1.41037,1.41062,22400000.0
2006-03-29 18:40:00,1.41059,1.4108,1.41036,1.41048,22200000.0
2006-03-29 18:41:00,1.41054,1.41075,1.41054,1.41075,18200000.0
2006-03-29 18:42:00,1.4106,1.41077,1.41047,1.41077,57000000.0
2006-03-29 18:43:00,1.41058,1.4107,1.41022,1.41028,22200000.0
2006-03-29 18:44:00,1.41031,1.41053,1.41018,1.4103,39200000.0
2006-03-29 18:45:00,1.41036,1.41041,1.40996,1.40996,19000000.0
2006-03-29 18:46:00,1.41007,1.41007,1.4098,1.40987,34100000.0
2006-03-29 18:47:00,1.41004,1.41005,1.40994,1.40996,19200000.0
2006-03-29 18:48:00,1.41,1.41033,1.40998,1.41012,61800000.0
2006-03-29 18:49:00,1.41003,1.41003,1.40962,1.40975,26800000.0
2006-03-29 18:50:00,1.40978,1.41002,1.40966,1.40988,38600000.0
2006-03-29 18:51:00,1.40961,1.4098,1.40956,1.40969,30200000.0
2006-03-29 18:52:00,1.40947,1.4097,1.40943,1.40946,34400000.0
2006-03-29 18:53:00,1.40941,1.40944,1.40928,1.40935,74600000.0
2006-03-29 18:54:00,1.40948,1.40958,1.40917,1.40956,24300000.0
2006-03-29 18:55:00,1.40928,1.40947,1.40928,1.40947,20800000.0
2006-03-29 18:56:00,1.40932,1.40965,1.40932,1.40934,50000000.0
2006-03-29 18:57:00,1.40983,1.41005,1.4098,1.40997,28200000.0
2006-03-29 18:58:00,1.40992,1.41005,1.40969,1.40971,30000000.0
2006-03-29 18:59:00,1.40975,1.40975,1.40933,1.40971,25600000.0
2006-03-29 19:00:00,1.41001,1.41028,1.40991,1.41003,44500000.0
2006-03-29 19:01:00,1.4101,1.41019,1.40981,1.40985,50700000.0
2006-03-29 19:02:00,1.40983,1.41013,1.4097,1.41013,25600000.0
2006-03-29 19:03:00,1.41007,1.41033,1.40987,1.41002,41800000.0
2006-03-29 19:04:00,1.40966,1.40966,1.40898,1.40914,52000000.0
2006-03-29 19:05:00,1.40915,1.40946,1.40915,1.40927,40000000.0
2006-03-29 19:06:00,1.40939,1.4096,1.40939,1.4096,33800000.0
2006-03-29 19:07:00,1.40955,1.40982,1.4094,1.40982,30000000.0
2006-03-29 19:08:00,1.40957,1.40967,1.40932,1.40932,42400000.0
2006-03-29 19:09:00,1.40924,1.40934,1.40911,1.40925,35000000.0
2006-03-29 19:10:00,1.40935,1.40937,1.40896,1.40896,33800000.0
2006-03-29 19:11:00,1.40937,1.40948,1.40928,1.40935,20000000.0
2006-03-29 19:12:00,1.40898,1.40936,1.40898,1.40928,43100001.0
2006-03-29 19:13:00,1.40918,1.40947,1.40912,1.40938,90300000.0
2006-03-29 19:14:00,1.40922,1.40934,1.40897,1.4091,32800000.0
2006-03-29 19:15:00,1.40842,1.40842,1.40776,1.40819,30200000.0
2006-03-29 19:16:00,1.40819,1.40871,1.40819,1.4087,36200000.0
2006-03-29 19:17:00,1.40881,1.40895,1.40862,1.40883,51700000.0
2006-03-29 19:18:00,1.40897,1.40901,1.40866,1.40876,28000000.0
2006-03-29 19:19:00,1.40876,1.40876,1.40832,1.4086,50000000.0
2006-03-29 19:20:00,1.40876,1.40906,1.40866,1.40888,57000000.0
2006-03-29 19:21:00,1.40867,1.40892,1.40867,1.4088,35600000.0
2006-03-29 19:22:00,1.40894,1.409,1.40872,1.40897,25600000.0
2006-03-29 19:23:00,1.40867,1.4089,1.40843,1.40887,50800000.0
2006-03-29 19:24:00,1.40889,1.40889,1.40864,1.4088,53600000.0
2006-03-29 19:25:00,1.40886,1.40886,1.40858,1.40882,52700000.0
2006-03-29 19:26:00,1.40869,1.4089,1.40839,1.40887,32400000.0
2006-03-29 19:27:00,1.40886,1.40907,1.40854,1.40907,29000000.0
2006-03-29 19:28:00,1.40901,1.40927,1.40899,1.40911,29000000.0
2006-03-29 19:29:00,1.40891,1.40911,1.40861,1.40911,30800000.0
2006-03-29 19:30:00,1.40934,1.40934,1.40924,1.40924,46600000.0
2006-03-29 19:31:00,1.40927,1.40927,1.40911,1.40927,71300000.0
2006-03-29 19:32:00,1.40922,1.4093,1.40911,1.40918,41500001.0
2006-03-29 19:33:00,1.40925,1.40937,1.40913,1.40937,36200000.0
2006-03-29 19:34:00,1.40961,1.40983,1.40951,1.40977,21400000.0
2006-03-29 19:35:00,1.40982,1.40997,1.40954,1.40997,40400000.0
2006-03-29 19:36:00,1.40973,1.40993,1.40962,1.40993,38400000.0
2006-03-29 19:37:00,1.40991,1.40991,1.40908,1.40908,48400000.0
2006-03-29 19:38:00,1.40897,1.40982,1.40897,1.40974,31900000.0
2006-03-29 19:39:00,1.40994,1.40994,1.40959,1.40992,35900000.0
2006-03-29 19:40:00,1.40984,1.40993,1.40968,1.40981,44000000.0
2006-03-29 19:41:00,1.40974,1.40974,1.40954,1.40974,26200000.0
2006-03-29 19:42:00,1.40965,1.40983,1.40955,1.40983,36600000.0
2006-03-29 19:43:00,1.4096,1.40967,1.40924,1.4096,28000000.0
2006-03-29 19:44:00,1.40949,1.40954,1.40941,1.40951,37400000.0
2006-03-29 19:45:00,1.40942,1.40948,1.40931,1.40931,44600000.0
2006-03-29 19:46:00,1.40936,1.40955,1.40906,1.40906,38000000.0
2006-03-29 19:47:00,1.40956,1.4097,1.40949,1.40966,47200000.0
2006-03-29 19:48:00,1.40986,1.40996,1.4096,1.40975,50000001.0
2006-03-29 19:49:00,1.40969,1.40979,1.40957,1.40957,28900000.0
2006-03-29 19:50:00,1.40981,1.4099,1.4096,1.4099,55800000.0
2006-03-29 19:51:00,1.40973,1.41019,1.40973,1.41008,42200000.0
2006-03-29 19:52:00,1.41006,1.41038,1.41003,1.41028,43600000.0
2006-03-29 19:53:00,1.41024,1.41037,1.41007,1.41017,37200000.0
2006-03-29 19:54:00,1.41026,1.41037,1.41026,1.41031,25400000.0
2006-03-29 19:55:00,1.41038,1.41048,1.41013,1.41013,25400000.0
2006-03-29 19:56:00,1.41013,1.41032,1.41004,1.41022,27200000.0
2006-03-29 19:57:00,1.41025,1.41043,1.41022,1.41039,38600000.0
2006-03-29 19:58:00,1.41027,1.41035,1.41014,1.41014,32600001.0
2006-03-29 19:59:00,1.41017,1.4105,1.41016,1.41043,34400000.0
2006-03-29 20:00:00,1.41052,1.41091,1.41045,1.41045,48800001.0
2006-03-29 20:01:00,1.41073,1.41073,1.41035,1.41047,49400000.0
2006-03-29 20:02:00,1.4107,1.4107,1.41028,1.41049,43600000.0
2006-03-29 20:03:00,1.41066,1.41074,1.41047,1.41073,29200000.0
2006-03-29 20:04:00,1.41082,1.41088,1.41043,1.41068,45300000.0
2006-03-29 20:05:00,1.4104,1.41051,1.41031,1.41031,43800000.0
2006-03-29 20:06:00,1.41037,1.41053,1.41027,1.41033,49300000.0
2006-03-29 20:07:00,1.41031,1.41063,1.41029,1.4105,34600000.0
2006-03-29 20:08:00,1.4106,1.41064,1.41032,1.41049,35200000.0
2006-03-29 20:09:00,1.41055,1.4106,1.4105,1.41058,33600000.0
2006-03-29 20:10:00,1.41034,1.41088,1.41034,1.41079,46000000.0
2006-03-29 20:11:00,1.41082,1.41082,1.41053,1.41059,33000000.0
2006-03-29 20:12:00,1.41059,1.41074,1.41028,1.41061,46800000.0
2006-03-29 20:13:00,1.41059,1.4106,1.41032,1.41046,35200000.0
2006-03-29 20:14:00,1.41044,1.41086,1.41005,1.41077,50300000.0
2006-03-29 20:15:00,1.41076,1.41076,1.41041,1.41041,26000000.0
2006-03-29 20:16:00,1.41014,1.41034,1.41007,1.41009,54000000.0
2006-03-29 20:17:00,1.41011,1.41023,1.4096,1.40998,51700000.0
2006-03-29 20:18:00,1.41006,1.41033,1.40991,1.41,49500000.0
2006-03-29 20:19:00,1.41018,1.4102,1.41004,1.41019,37000000.0
2006-03-29 20:20:00,1.41025,1.41029,1.41012,1.41024,23400000.0
2006-03-29 20:21:00,1.40978,1.40998,1.40978,1.40998,39000000.0
2006-03-29 20:22:00,1.41005,1.41005,1.40945,1.40964,33000000.0
2006-03-29 20:23:00,1.40992,1.41006,1.40975,1.41006,54500000.0
2006-03-29 20:24:00,1.41025,1.41026,1.41007,1.41015,31600000.0
2006-03-29 20:25:00,1.41026,1.41026,1.40979,1.40979,53700000.0
2006-03-29 20:26:00,1.41001,1.41001,1.40953,1.40979,50500000.0
2006-03-29 20:27:00,1.40986,1.41007,1.40942,1.40996,56000000.0
2006-03-29 20:28:00,1.4101,1.4103,1.41008,1.4103,35000000.0
2006-03-29 20:29:00,1.41028,1.41028,1.40976,1.41016,55300000.0
2006-03-29 20:30:00,1.41027,1.41049,1.41022,1.41049,22900000.0
2006-03-29 20:31:00,1.41042,1.41053,1.41018,1.41046,41600000.0
2006-03-29 20:32:00,1.41027,1.4105,1.41006,1.41037,54800000.0
2006-03-29 20:33:00,1.41039,1.41039,1.41024,1.4103,27200000.0
2006-03-29 20:34:00,1.41015,1.41023,1.41001,1.41007,38700000.0
2006-03-29 20:35:00,1.40991,1.41033,1.40991,1.41017,36400000.0
2006-03-29 20:36:00,1.41027,1.41042,1.41012,1.41018,59200000.0
2006-03-29 20:37:00,1.41021,1.41022,1.40996,1.41019,49400000.0
2006-03-29 20:38:00,1.4102,1.4102,1.40995,1.41006,38700000.0
2006-03-29 20:39:00,1.41006,1.41049,1.41006,1.41019,52700000.0
2006-03-29 20:40:00,1.41029,1.41051,1.41029,1.41036,24600000.0
2006-03-29 20:41:00,1.41043,1.41055,1.41022,1.41051,58800000.0
2006-03-29 20:42:00,1.41043,1.41048,1.41008,1.41036,39700000.0
2006-03-29 20:43:00,1.41021,1.41034,1.40994,1.40994,32600000.0
2006-03-29 20:44:00,1.41026,1.41038,1.41001,1.41037,22800000.0
2006-03-29 20:45:00,1.41033,1.41045,1.41018,1.41018,57500000.0
2006-03-29 20:46:00,1.4104,1.41051,1.41029,1.4103,48500000.0
2006-03-29 20:47:00,1.41023,1.41023,1.4098,1.41002,38300000.0
2006-03-29 20:48:00,1.40976,1.40998,1.40972,1.40983,31400000.0
2006-03-29 20:49:00,1.40986,1.41018,1.40986,1.41016,23200000.0
2006-03-29 20:50:00,1.41001,1.41001,1.40973,1.40992,26500000.0
2006-03-29 20:51:00,1.4098,1.40998,1.40974,1.40982,25800000.0
2006-03-29 20:52:00,1.40984,1.41019,1.40983,1.41012,24400000.0
2006-03-29 20:53:00,1.40994,1.41021,1.40994,1.41007,40600000.0
2006-03-29 20:54:00,1.40985,1.41028,1.40985,1.4101,44400000.0
2006-03-29 20:55:00,1.4101,1.41036,1.41006,1.41031,25600000.0
2006-03-29 20:56:00,1.41018,1.41031,1.41011,1.41031,32800000.0
2006-03-29 20:57:00,1.4102,1.4102,1.40995,1.4101,40000000.0
2006-03-29 20:58:00,1.41021,1.41031,1.41004,1.41008,39800000.0
2006-03-29 20:59:00,1.41002,1.41019,1.41002,1.41009,41800000.0
2006-03-29 21:00:00,1.40995,1.41009,1.40963,1.40995,42200000.0
2006-03-29 21:01:00,1.40981,1.40996,1.40932,1.40932,38900000.0
2006-03-29 21:02:00,1.40966,1.40996,1.40935,1.40996,46600000.0
2006-03-29 21:03:00,1.40994,1.41003,1.40984,1.40984,30000000.0
2006-03-29 21:04:00,1.40994,1.40999,1.40984,1.40999,28000000.0
2006-03-29 21:05:00,1.40969,1.41002,1.40966,1.40987,41200001.0
2006-03-29 21:06:00,1.41004,1.41026,1.40993,1.41026,47700001.0
2006-03-29 21:07:00,1.4103,1.41033,1.41017,1.41023,28900000.0
2006-03-29 21:08:00,1.41012,1.41018,1.41005,1.41018,44800000.0
2006-03-29 21:09:00,1.41007,1.41007,1.40939,1.40958,28200000.0
2006-03-29 21:10:00,1.40959,1.40959,1.40931,1.40943,44500000.0
2006-03-29 21:11:00,1.40947,1.4097,1.40928,1.4094,30000000.0
2006-03-29 21:12:00,1.40935,1.40935,1.40907,1.40914,32200000.0
2006-03-29 21:13:00,1.40897,1.40917,1.40894,1.409,45200000.0
2006-03-29 21:14:00,1.40889,1.40936,1.40889,1.40914,55600000.0
2006-03-29 21:15:00,1.40906,1.40919,1.40906,1.40919,49000001.0
2006-03-29 21:16:00,1.40909,1.40981,1.40909,1.40977,47400000.0
2006-03-29 21:17:00,1.40951,1.40978,1.40931,1.40931,85300000.0
2006-03-29 21:18:00,1.40979,1.40982,1.40932,1.40982,44300000.0
2006-03-29 21:19:00,1.40988,1.40988,1.40951,1.40957,22200000.0
2006-03-29 21:20:00,1.40948,1.40965,1.40942,1.40948,40700000.0
2006-03-29 21:21:00,1.40943,1.40983,1.40943,1.40964,29800000.0
2006-03-29 21:22:00,1.40909,1.40958,1.40909,1.40956,31200000.0
2006-03-29 21:23:00,1.4095,1.40952,1.40901,1.40901,38600000.0
2006-03-29 21:24:00,1.40939,1.40969,1.40928,1.40946,56000001.0
2006-03-29 21:25:00,1.40952,1.40959,1.40922,1.40922,42600000.0
2006-03-29 21:26:00,1.40949,1.40957,1.4093,1.4093,36600000.0
2006-03-29 21:27:00,1.40934,1.4096,1.40934,1.40947,35200000.0
2006-03-29 21:28:00,1.40943,1.40959,1.40943,1.40956,26600000.0
2006-03-29 21:29:00,1.40969,1.40982,1.40959,1.40979,29400000.0
2006-03-29 21:30:00,1.40972,1.40972,1.40957,1.4096,39800000.0
2006-03-29 21:31:00,1.4097,1.40979,1.40959,1.40976,34400000.0
2006-03-29 21:32:00,1.40975,1.40984,1.40969,1.40984,25400000.0
2006-03-29 21:33:00,1.4099,1.40993,1.40961,1.40974,39800000.0
2006-03-29 21:34:00,1.40974,1.40982,1.40969,1.40977,30600000.0
2006-03-29 21:35:00,1.40984,1.40994,1.40961,1.40994,23200000.0
2006-03-29 21:36:00,1.40992,1.40992,1.40952,1.40984,32800000.0
2006-03-29 21:37:00,1.40979,1.40979,1.4095,1.40969,40300000.0
2006-03-29 21:38:00,1.40976,1.40976,1.40958,1.40968,21000000.0
2006-03-29 21:39:00,1.40945,1.40971,1.40945,1.40962,37600000.0
2006-03-29 21:40:00,1.40946,1.40973,1.40946,1.40968,24600000.0
2006-03-29 21:41:00,1.40965,1.40981,1.40956,1.40968,29400000.0
2006-03-29 21:42:00,1.40958,1.40963,1.40923,1.40923,36400000.0
2006-03-29 21:43:00,1.40942,1.40965,1.40932,1.40965,42100000.0
2006-03-29 21:44:00,1.40964,1.40977,1.40953,1.40959,41200000.0
2006-03-29 21:45:00,1.40961,1.40986,1.40961,1.4098,55900000.0
2006-03-29 21:46:00,1.40992,1.4101,1.40975,1.40984,69800001.0
2006-03-29 21:47:00,1.4098,1.41007,1.4098,1.40986,42000001.0
2006-03-29 21:48:00,1.41008,1.41018,1.40989,1.41004,46500000.0
2006-03-29 21:49:00,1.41008,1.41013,1.40997,1.41013,35400000.0
2006-03-29 21:50:00,1.41017,1.41017,1.40977,1.40983,47600000.0
2006-03-29 21:51:00,1.40964,1.40987,1.40964,1.40987,52200001.0
2006-03-29 21:52:00,1.40984,1.41013,1.40984,1.41013,35400000.0
2006-03-29 21:53:00,1.41001,1.41016,1.40989,1.40989,20600000.0
2006-03-29 21:54:00,1.40986,1.41016,1.40986,1.41004,40800000.0
2006-03-29 21:55:00,1.41007,1.41024,1.41003,1.41018,66300000.0
2006-03-29 21:56:00,1.4102,1.41022,1.40999,1.41,32400000.0
2006-03-29 21:57:00,1.40988,1.41,1.40957,1.41,30000000.0
2006-03-29 21:58:00,1.41,1.41022,1.41,1.41003,36100000.0
2006-03-29 21:59:00,1.41002,1.41017,1.40979,1.40992,40200000.0
2006-03-29 22:00:00,1.41001,1.41009,1.40999,1.41009,48200000.0
2006-03-29 22:01:00,1.40994,1.41013,1.40989,1.40993,49600000.0
2006-03-29 22:02:00,1.40992,1.41,1.40977,1.40977,39200000.0
2006-03-29 22:03:00,1.40997,1.40998,1.40977,1.40998,35400000.0
2006-03-29 22:04:00,1.40993,1.40993,1.4095,1.40963,30800000.0
2006-03-29 22:05:00,1.40973,1.40973,1.40953,1.40973,42600000.0
2006-03-29 22:06:00,1.40976,1.40976,1.40935,1.40965,41900000.0
2006-03-29 22:07:00,1.40958,1.40983,1.40958,1.40963,48100000.0
2006-03-29 22:08:00,1.40933,1.40973,1.40933,1.40973,42200000.0
2006-03-29 22:09:00,1.40978,1.40991,1.40954,1.40972,15800000.0
2006-03-29 22:10:00,1.40963,1.40976,1.40955,1.40973,36100000.0
2006-03-29 22:11:00,1.40977,1.41002,1.40976,1.4098,26600000.0
2006-03-29 22:12:00,1.40994,1.41015,1.40988,1.40988,61300001.0
2006-03-29 22:13:00,1.41008,1.41016,1.41008,1.41014,21000000.0
2006-03-29 22:14:00,1.41003,1.41036,1.40978,1.40978,51600000.0
2006-03-29 22:15:00,1.40985,1.41002,1.40976,1.40979,49400000.0
2006-03-29 22:16:00,1.40977,1.41004,1.40977,1.40986,44800000.0
2006-03-29 22:17:00,1.4103,1.41059,1.41023,1.41038,29600000.0
2006-03-29 22:18:00,1.41036,1.41036,1.41012,1.41012,43300000.0
2006-03-29 22:19:00,1.41005,1.41023,1.41005,1.41012,37900001.0
2006-03-29 22:20:00,1.41012,1.41015,1.40986,1.41,44400000.0
2006-03-29 22:21:00,1.40947,1.40969,1.40923,1.40952,35700000.0
2006-03-29 22:22:00,1.40971,1.41007,1.40957,1.40992,37200000.0
2006-03-29 22:23:00,1.41012,1.41012,1.40993,1.41001,28600000.0
2006-03-29 22:24:00,1.40996,1.41002,1.40974,1.40989,55600000.0
2006-03-29 22:25:00,1.40986,1.41002,1.40974,1.40988,47200000.0
2006-03-29 22:26:00,1.40977,1.40977,1.40944,1.40944,50400000.0
2006-03-29 22:27:00,1.40905,1.4092,1.40856,1.40888,39800000.0
2006-03-29 22:28:00,1.40867,1.40881,1.40838,1.40853,53700000.0
2006-03-29 22:29:00,1.4086,1.4087,1.40833,1.40846,34600001.0
2006-03-29 22:30:00,1.40847,1.40847,1.40812,1.40812,36200000.0
2006-03-29 22:31:00,1.40821,1.40857,1.40757,1.40857,27300000.0
2006-03-29 22:32:00,1.40857,1.40875,1.40844,1.40871,59000000.0
2006-03-29 22:33:00,1.40863,1.40876,1.40855,1.40864,40700000.0
2006-03-29 22:34:00,1.40866,1.40873,1.40835,1.40858,45500000.0
2006-03-29 22:35:00,1.40877,1.40897,1.40877,1.40885,35200000.0
2006-03-29 22:36:00,1.40889,1.40897,1.4083,1.4083,37400000.0
2006-03-29 22:37:00,1.40905,1.40911,1.40889,1.40896,49200000.0
2006-03-29 22:38:00,1.40894,1.40914,1.4089,1.40906,43400000.0
2006-03-29 22:39:00,1.40901,1.40908,1.40879,1.40892,36300000.0
2006-03-29 22:40:00,1.40897,1.40897,1.40858,1.40858,40800000.0
2006-03-29 22:41:00,1.40881,1.40903,1.40881,1.40898,30600000.0
2006-03-29 22:42:00,1.40903,1.40903,1.4088,1.40891,31800000.0
2006-03-29 22:43:00,1.40895,1.40904,1.40884,1.40902,24000000.0
2006-03-29 22:44:00,1.4088,1.40893,1.40871,1.40893,43900000.0
2006-03-29 22:45:00,1.40888,1.40895,1.4087,1.40895,37600000.0
2006-03-29 22:46:00,1.40888,1.40888,1.40847,1.40847,45900000.0
2006-03-29 22:47:00,1.40851,1.40851,1.40827,1.40844,32600000.0
2006-03-29 22:48:00,1.40835,1.40882,1.40835,1.40869,37600000.0
2006-03-29 22:49:00,1.40865,1.40908,1.40865,1.40888,40100000.0
2006-03-29 22:50:00,1.4089,1.40902,1.40876,1.40883,55100000.0
2006-03-29 22:51:00,1.40903,1.4094,1.40896,1.4094,34500000.0
2006-03-29 22:52:00,1.40947,1.40947,1.40918,1.40926,44800000.0
2006-03-29 22:53:00,1.4095,1.40967,1.409,1.40932,53300000.0
2006-03-29 22:54:00,1.40921,1.40921,1.40891,1.40899,37600000.0
2006-03-29 22:55:00,1.40922,1.40922,1.40902,1.40902,35600000.0
2006-03-29 22:56:00,1.4093,1.40939,1.40914,1.4093,44800001.0
2006-03-29 22:57:00,1.40935,1.40945,1.40907,1.40919,40200000.0
2006-03-29 22:58:00,1.40957,1.4096,1.40932,1.40937,22200000.0
2006-03-29 22:59:00,1.40958,1.40964,1.40942,1.40964,49600000.0
2006-03-29 23:00:00,1.40955,1.40973,1.40946,1.40946,40600000.0
2006-03-29 23:01:00,1.40954,1.40989,1.4094,1.40989,36200000.0
2006-03-29 23:02:00,1.40972,1.40973,1.4096,1.40972,33000000.0
2006-03-29 23:03:00,1.40984,1.40984,1.40959,1.40959,50100000.0
2006-03-29 23:04:00,1.40964,1.40974,1.40952,1.40962,26600000.0
2006-03-29 23:05:00,1.40939,1.40951,1.40936,1.40951,65900001.0
2006-03-29 23:06:00,1.40949,1.40955,1.40912,1.40945,37000000.0
2006-03-29 23:07:00,1.40926,1.40951,1.40926,1.40941,30800000.0
2006-03-29 23:08:00,1.40938,1.40938,1.40904,1.40913,30200000.0
2006-03-29 23:09:00,1.40926,1.40947,1.40917,1.40917,47300000.0
2006-03-29 23:10:00,1.40913,1.40923,1.40893,1.40906,31200000.0
2006-03-29 23:11:00,1.40907,1.40943,1.40899,1.40943,41700000.0
2006-03-29 23:12:00,1.40959,1.40959,1.40937,1.40948,33200000.0
2006-03-29 23:13:00,1.40899,1.41001,1.40899,1.40938,25600000.0
2006-03-29 23:14:00,1.40938,1.40945,1.40929,1.40941,37800000.0
2006-03-29 23:15:00,1.40934,1.40934,1.4084,1.40894,36400000.0
2006-03-29 23:16:00,1.40894,1.40902,1.4088,1.4088,34800000.0
2006-03-29 23:17:00,1.40884,1.40887,1.40872,1.40875,30400000.0
2006-03-29 23:18:00,1.4089,1.40897,1.40861,1.40872,62300000.0
2006-03-29 23:19:00,1.40872,1.40892,1.40867,1.40879,38200000.0
2006-03-29 23:20:00,1.40883,1.40883,1.40799,1.40848,42800000.0
2006-03-29 23:21:00,1.40887,1.40899,1.40855,1.40886,37200000.0
2006-03-29 23:22:00,1.40896,1.40915,1.40872,1.40915,59900001.0
2006-03-29 23:23:00,1.40898,1.409,1.40873,1.4089,58400002.0
2006-03-29 23:24:00,1.4086,1.4088,1.40852,1.40852,49300000.0
2006-03-29 23:25:00,1.40872,1.40897,1.4087,1.4087,28000000.0
2006-03-29 23:26:00,1.40882,1.40889,1.40865,1.40887,22000000.0
2006-03-29 23:27:00,1.40866,1.40882,1.40866,1.40868,27800000.0
2006-03-29 23:28:00,1.40864,1.40889,1.40859,1.40859,46000000.0
2006-03-29 23:29:00,1.40868,1.40892,1.40857,1.40872,48200000.0
2006-03-29 23:30:00,1.40863,1.40882,1.40856,1.40865,27500000.0
2006-03-29 23:31:00,1.40873,1.40899,1.40849,1.40899,28400000.0
2006-03-29 23:32:00,1.40869,1.40891,1.40864,1.40882,28000000.0
2006-03-29 23:33:00,1.40864,1.40879,1.40864,1.40874,37000000.0
2006-03-29 23:34:00,1.40874,1.40878,1.40851,1.40852,57000000.0
2006-03-29 23:35:00,1.40879,1.40879,1.40863,1.40863,22200000.0
2006-03-29 23:36:00,1.40872,1.40875,1.40862,1.40862,23000000.0
2006-03-29 23:37:00,1.40881,1.409,1.40881,1.40896,33400000.0
2006-03-29 23:38:00,1.40906,1.40913,1.40894,1.40905,55600000.0
2006-03-29 23:39:00,1.40894,1.40898,1.40887,1.40892,53300001.0
2006-03-29 23:40:00,1.40916,1.40916,1.40862,1.40862,39200000.0
2006-03-29 23:41:00,1.40899,1.40912,1.40858,1.40858,52400000.0
2006-03-29 23:42:00,1.40914,1.40914,1.40891,1.40904,30400000.0
2006-03-29 23:43:00,1.40902,1.40911,1.40866,1.40907,38800000.0
2006-03-29 23:44:00,1.40929,1.40929,1.40915,1.4092,40800000.0
2006-03-29 23:45:00,1.40905,1.40928,1.40885,1.40908,43900000.0
2006-03-29 23:46:00,1.4092,1.4092,1.40895,1.40901,44800000.0
2006-03-29 23:47:00,1.40903,1.40907,1.40878,1.40902,37400000.0
2006-03-29 23:48:00,1.40896,1.40896,1.40849,1.40868,27800000.0
2006-03-29 23:49:00,1.4089,1.40901,1.40859,1.4086,49100000.0
2006-03-29 23:50:00,1.4086,1.40867,1.40816,1.40834,36300000.0
2006-03-29 23:51:00,1.40853,1.40863,1.4084,1.40857,51400000.0
2006-03-29 23:52:00,1.40834,1.40834,1.40788,1.40822,32600001.0
2006-03-29 23:53:00,1.40849,1.40856,1.40829,1.40856,40200000.0
2006-03-29 23:54:00,1.40853,1.40853,1.4078,1.4078,48700000.0
2006-03-29 23:55:00,1.40829,1.40845,1.40829,1.40845,46000000.0
2006-03-29 23:56:00,1.40858,1.40871,1.40842,1.40856,37000000.0
2006-03-29 23:57:00,1.40862,1.4087,1.40853,1.40868,27800000.0
2006-03-29 23:58:00,1.40856,1.40865,1.40821,1.40847,40400000.0
2006-03-29 23:59:00,1.40837,1.40847,1.4081,1.40815,50300000.0
2006-03-30 00:00:00,1.4083,1.40845,1.40818,1.4083,25000000.0
2006-03-30 00:01:00,1.4084,1.4089,1.4083,1.4089,32800000.0
2006-03-30 00:02:00,1.4088,1.4092,1.4088,1.409,32800000.0
2006-03-30 00:03:00,1.4092,1.4098,1.4092,1.4098,32800000.0
2006-03-30 00:04:00,1.41,1.41,1.4098,1.4098,32800000.0
2006-03-30 00:05:00,1.4101,1.4104,1.4101,1.4104,32800000.0
2006-03-30 00:06:00,1.4098,1.41,1.4098,1.41,32800000.0
2006-03-30 00:07:00,1.4098,1.41,1.4097,1.4098,32800000.0
2006-03-30 00:09:00,1.41,1.41,1.4098,1.4098,32800000.0
2006-03-30 00:10:00,1.41,1.41,1.4098,1.4098,32800000.0
2006-03-30 00:11:00,1.4097,1.4098,1.4097,1.4097,32800000.0
2006-03-30 00:12:00,1.4098,1.4098,1.4097,1.4097,32800000.0
2006-03-30 00:13:00,1.4101,1.4101,1.4099,1.4099,32800000.0
2006-03-30 00:14:00,1.41,1.41,1.4095,1.4096,32800000.0
2006-03-30 00:15:00,1.4097,1.4097,1.4095,1.4096,32800000.0
2006-03-30 00:16:00,1.4095,1.4096,1.4094,1.4096,32800000.0
2006-03-30 00:17:00,1.4098,1.41,1.4096,1.4097,32800000.0
2006-03-30 00:18:00,1.4098,1.4098,1.4097,1.4097,32800000.0
2006-03-30 00:19:00,1.4096,1.4096,1.4096,1.4096,32800000.0
2006-03-30 00:20:00,1.4097,1.4097,1.4096,1.4097,32800000.0
2006-03-30 00:21:00,1.4098,1.4098,1.4097,1.4097,32800000.0
2006-03-30 00:22:00,1.4098,1.41,1.4098,1.4098,32800000.0
2006-03-30 00:23:00,1.41,1.41,1.41,1.41,32800000.0
2006-03-30 00:25:00,1.4101,1.4101,1.41,1.41,32800000.0
2006-03-30 00:27:00,1.4101,1.4101,1.41,1.41,32800000.0
2006-03-30 00:29:00,1.4101,1.4102,1.4101,1.4102,32800000.0
2006-03-30 00:30:00,1.4103,1.4103,1.4102,1.4103,32800000.0
2006-03-30 00:31:00,1.40838,1.4086,1.40838,1.4086,32800000.0
2006-03-30 00:32:00,1.4087,1.41015,1.4087,1.41006,55100000.0
2006-03-30 00:33:00,1.41062,1.41062,1.40998,1.40998,48300000.0
2006-03-30 00:34:00,1.40978,1.41002,1.4097,1.4097,35600000.0
2006-03-30 00:35:00,1.41003,1.41005,1.40985,1.41005,26400000.0
2006-03-30 00:36:00,1.41002,1.41002,1.40987,1.40995,32900000.0
2006-03-30 00:37:00,1.40997,1.40997,1.40974,1.40974,18200000.0
2006-03-30 00:38:00,1.40982,1.41012,1.40982,1.41007,35200000.0
2006-03-30 00:39:00,1.41021,1.41034,1.41001,1.41013,53600000.0
2006-03-30 00:40:00,1.41014,1.41024,1.41001,1.41024,39400000.0
2006-03-30 00:41:00,1.41032,1.41034,1.41003,1.41016,28800000.0
2006-03-30 00:42:00,1.41016,1.41046,1.41016,1.41046,34600000.0
2006-03-30 00:43:00,1.41033,1.41061,1.41009,1.41061,36500000.0
2006-03-30 00:44:00,1.41057,1.41057,1.41035,1.41035,91300001.0
2006-03-30 00:45:00,1.41029,1.41029,1.41007,1.41012,47800000.0
2006-03-30 00:46:00,1.41029,1.41037,1.41019,1.41037,70600001.0
2006-03-30 00:47:00,1.41026,1.41026,1.4101,1.41017,42600000.0
2006-03-30 00:48:00,1.40991,1.41029,1.40991,1.41011,43900000.0
2006-03-30 00:49:00,1.41021,1.41024,1.40993,1.41016,28200000.0
2006-03-30 00:50:00,1.41016,1.41034,1.41009,1.41034,28400000.0
2006-03-30 00:51:00,1.41032,1.41042,1.4102,1.41037,40000000.0
2006-03-30 00:52:00,1.41035,1.41052,1.41033,1.41051,29600000.0
2006-03-30 00:53:00,1.41027,1.41052,1.41027,1.41043,58800001.0
2006-03-30 00:54:00,1.40995,1.41042,1.40995,1.41042,44800000.0
2006-03-30 00:55:00,1.41048,1.41051,1.40997,1.41019,29600000.0
2006-03-30 00:56:00,1.41008,1.41013,1.40993,1.40998,41800000.0
2006-03-30 00:57:00,1.41006,1.41006,1.40955,1.40955,23200000.0
2006-03-30 00:58:00,1.41001,1.41054,1.41001,1.41054,35600000.0
2006-03-30 00:59:00,1.41051,1.41051,1.41011,1.41011,36400000.0
2006-03-30 01:00:00,1.40996,1.41003,1.40981,1.40986,40200000.0
2006-03-30 01:01:00,1.4099,1.41014,1.40985,1.40998,24400000.0
2006-03-30 01:02:00,1.41005,1.41005,1.40959,1.40959,38000000.0
2006-03-30 01:03:00,1.4097,1.40976,1.40949,1.40967,37400000.0
2006-03-30 01:04:00,1.40969,1.4098,1.40967,1.40969,48400001.0
2006-03-30 01:05:00,1.4097,1.4097,1.40949,1.40949,45700000.0
2006-03-30 01:06:00,1.40959,1.40963,1.40939,1.40963,76900001.0
2006-03-30 01:07:00,1.40961,1.40961,1.4093,1.40943,29200000.0
2006-03-30 01:08:00,1.40942,1.40942,1.40897,1.40897,29600000.0
2006-03-30 01:09:00,1.40946,1.40949,1.40932,1.40942,25400000.0
2006-03-30 01:10:00,1.40924,1.40924,1.40864,1.40895,39600000.0
2006-03-30 01:11:00,1.40895,1.40917,1.40895,1.40917,30600000.0
2006-03-30 01:12:00,1.40916,1.40934,1.40891,1.40919,27000000.0
2006-03-30 01:13:00,1.40925,1.40937,1.40899,1.40937,33800000.0
2006-03-30 01:14:00,1.40914,1.40922,1.4089,1.40907,16800000.0
2006-03-30 01:15:00,1.40914,1.40923,1.40888,1.40922,29200000.0
2006-03-30 01:16:00,1.40919,1.40936,1.40909,1.40924,65500000.0
2006-03-30 01:17:00,1.40932,1.40934,1.40914,1.40929,40000000.0
2006-03-30 01:18:00,1.40921,1.40924,1.40886,1.40924,39800001.0
2006-03-30 01:19:00,1.40916,1.40929,1.40909,1.40917,40400000.0
2006-03-30 01:20:00,1.40939,1.4096,1.40892,1.4096,39000000.0
2006-03-30 01:21:00,1.40945,1.40975,1.40945,1.4096,47000000.0
2006-03-30 01:22:00,1.40965,1.4097,1.40942,1.4096,42300000.0
2006-03-30 01:23:00,1.4095,1.40958,1.40928,1.40928,30200000.0
2006-03-30 01:24:00,1.40962,1.40969,1.40934,1.40951,39600000.0
2006-03-30 01:25:00,1.40943,1.4095,1.40913,1.40932,47700000.0
2006-03-30 01:26:00,1.40935,1.40956,1.40932,1.40939,25600000.0
2006-03-30 01:27:00,1.40936,1.40952,1.40927,1.40952,22800000.0
2006-03-30 01:28:00,1.4094,1.40954,1.40915,1.40941,46300000.0
2006-03-30 01:29:00,1.40946,1.40946,1.40931,1.40934,37400000.0
2006-03-30 01:30:00,1.4095,1.40959,1.40915,1.40952,49600000.0
2006-03-30 01:31:00,1.40948,1.40965,1.40942,1.40963,36300000.0
2006-03-30 01:32:00,1.40958,1.40976,1.40945,1.40961,39200000.0
2006-03-30 01:33:00,1.40969,1.40979,1.40959,1.40976,27400000.0
2006-03-30 01:34:00,1.4096,1.40965,1.40917,1.40955,22800000.0
2006-03-30 01:35:00,1.40953,1.40965,1.40927,1.40927,40000000.0
2006-03-30 01:36:00,1.40949,1.40954,1.4094,1.4094,35900000.0
2006-03-30 01:37:00,1.40943,1.40955,1.40916,1.40948,29000000.0
2006-03-30 01:38:00,1.40941,1.4096,1.40934,1.40959,33200000.0
2006-03-30 01:39:00,1.40943,1.40955,1.40911,1.40946,45300000.0
2006-03-30 01:40:00,1.40942,1.40969,1.40942,1.40966,27600000.0
2006-03-30 01:41:00,1.40962,1.40987,1.40957,1.40961,37800000.0
2006-03-30 01:42:00,1.40967,1.40985,1.4095,1.40975,33400000.0
2006-03-30 01:43:00,1.40977,1.40982,1.40925,1.40972,26200000.0
2006-03-30 01:44:00,1.40977,1.40977,1.40945,1.40972,30300000.0
2006-03-30 01:45:00,1.4097,1.40982,1.40962,1.40972,40800000.0
2006-03-30 01:46:00,1.4097,1.40988,1.40966,1.40979,40200000.0
2006-03-30 01:47:00,1.40988,1.41018,1.40987,1.40991,26800000.0
2006-03-30 01:48:00,1.41003,1.41006,1.40958,1.40958,35500000.0
2006-03-30 01:49:00,1.41003,1.41012,1.40928,1.4097,46200000.0
2006-03-30 01:50:00,1.40959,1.40973,1.40924,1.40948,40400000.0
2006-03-30 01:51:00,1.40935,1.40941,1.40915,1.40915,20600000.0
2006-03-30 01:52:00,1.40917,1.40952,1.40916,1.4093,36300000.0
2006-03-30 01:53:00,1.40946,1.40946,1.40928,1.4093,46000000.0
2006-03-30 01:54:00,1.40931,1.40947,1.40927,1.40945,59900000.0
2006-03-30 01:55:00,1.40935,1.40941,1.40911,1.40911,52800000.0
2006-03-30 01:56:00,1.40921,1.40937,1.40906,1.40908,85600002.0
2006-03-30 01:57:00,1.40907,1.40915,1.40897,1.40903,32800000.0
2006-03-30 01:58:00,1.40891,1.40897,1.40852,1.40867,37600000.0
2006-03-30 01:59:00,1.40901,1.40914,1.40892,1.40896,44800000.0
2006-03-30 02:00:00,1.40893,1.40915,1.40879,1.40886,29400000.0
2006-03-30 02:01:00,1.40877,1.40877,1.40862,1.40867,55400000.0
2006-03-30 02:02:00,1.40862,1.40907,1.40862,1.40895,93300000.0
2006-03-30 02:03:00,1.40904,1.40907,1.4089,1.40894,82400000.0
2006-03-30 02:04:00,1.40881,1.40887,1.40869,1.40869,47000000.0
2006-03-30 02:05:00,1.40872,1.40888,1.40872,1.40888,79700000.0
2006-03-30 02:06:00,1.40902,1.40905,1.40864,1.40905,95000000.0
2006-03-30 02:07:00,1.40909,1.40922,1.40881,1.4092,185300000.0
2006-03-30 02:08:00,1.40919,1.40926,1.40915,1.40922,35800000.0
2006-03-30 02:09:00,1.40919,1.4094,1.40897,1.40928,176900000.0
2006-03-30 02:10:00,1.40898,1.4093,1.40895,1.40902,112100000.0
2006-03-30 02:11:00,1.40893,1.40898,1.40891,1.40891,49700001.0
2006-03-30 02:12:00,1.40888,1.40896,1.40885,1.40896,51300000.0
2006-03-30 02:13:00,1.40896,1.4091,1.40896,1.4091,46800000.0
2006-03-30 02:14:00,1.40903,1.40921,1.40885,1.40917,164400000.0
2006-03-30 02:15:00,1.409,1.409,1.40849,1.40849,234000000.0
2006-03-30 02:16:00,1.40879,1.40914,1.40874,1.409,54100000.0
2006-03-30 02:17:00,1.40878,1.40911,1.40844,1.40858,252500000.0
2006-03-30 02:18:00,1.40871,1.40897,1.40829,1.40874,30400000.0
2006-03-30 02:19:00,1.4088,1.40882,1.40849,1.40857,53400000.0
2006-03-30 02:20:00,1.4087,1.40896,1.40861,1.4089,47700000.0
2006-03-30 02:21:00,1.4087,1.40893,1.40861,1.40893,44200000.0
2006-03-30 02:22:00,1.40862,1.40877,1.40858,1.40877,31800000.0
2006-03-30 02:23:00,1.40907,1.40929,1.40907,1.40911,29200000.0
2006-03-30 02:24:00,1.40906,1.40924,1.40899,1.40922,28900000.0
2006-03-30 02:25:00,1.40918,1.40923,1.40896,1.40901,111400000.0
2006-03-30 02:26:00,1.40893,1.40935,1.40893,1.40916,108500000.0
2006-03-30 02:27:00,1.40902,1.40902,1.40872,1.40883,85700001.0
2006-03-30 02:28:00,1.40882,1.4089,1.40875,1.40878,37900000.0
2006-03-30 02:29:00,1.4091,1.4091,1.40875,1.40899,50600000.0
2006-03-30 02:30:00,1.40915,1.40915,1.4089,1.40902,36700000.0
2006-03-30 02:31:00,1.40883,1.40895,1.40874,1.40876,51200000.0
2006-03-30 02:32:00,1.409,1.40924,1.4089,1.40907,46400000.0
2006-03-30 02:33:00,1.40882,1.4091,1.40879,1.4091,204300000.0
2006-03-30 02:34:00,1.40951,1.4096,1.40926,1.40959,66000000.0
2006-03-30 02:35:00,1.4096,1.40987,1.40932,1.40938,74600000.0
2006-03-30 02:36:00,1.40945,1.40955,1.40937,1.40946,34400000.0
2006-03-30 02:37:00,1.40914,1.40921,1.40911,1.40911,79800000.0
2006-03-30 02:38:00,1.40911,1.40929,1.40911,1.40918,55300000.0
2006-03-30 02:39:00,1.40915,1.40915,1.40884,1.40888,43000000.0
2006-03-30 02:40:00,1.4089,1.40902,1.40885,1.4089,33800000.0
2006-03-30 02:41:00,1.40892,1.40921,1.40892,1.40903,31200000.0
2006-03-30 02:42:00,1.40909,1.40912,1.40904,1.40904,20600000.0
2006-03-30 02:43:00,1.40899,1.40901,1.40893,1.40901,43100000.0
2006-03-30 02:44:00,1.40909,1.40923,1.40899,1.4092,20400000.0
2006-03-30 02:45:00,1.40869,1.4089,1.40862,1.4089,43400000.0
2006-03-30 02:46:00,1.40887,1.40905,1.40876,1.40876,160100000.0
2006-03-30 02:47:00,1.40919,1.40938,1.4087,1.40902,217700000.0
2006-03-30 02:48:00,1.4091,1.40935,1.40898,1.40935,113100001.0
2006-03-30 02:49:00,1.40933,1.40942,1.40897,1.40915,74300000.0
2006-03-30 02:50:00,1.40933,1.40958,1.40903,1.40958,110900000.0
2006-03-30 02:51:00,1.4091,1.40928,1.40898,1.4092,70600000.0
2006-03-30 02:52:00,1.40963,1.40966,1.4095,1.40955,26000000.0
2006-03-30 02:53:00,1.40956,1.40956,1.40915,1.40933,50700000.0
2006-03-30 02:54:00,1.40945,1.40982,1.40945,1.40953,71300000.0
2006-03-30 02:55:00,1.40958,1.40977,1.40939,1.4095,38000000.0
2006-03-30 02:56:00,1.40939,1.40941,1.40929,1.40932,75200000.0
2006-03-30 02:57:00,1.40948,1.40963,1.40948,1.40963,42000000.0
2006-03-30 02:58:00,1.40967,1.40979,1.40966,1.40971,82300001.0
2006-03-30 02:59:00,1.40983,1.40996,1.40983,1.40996,51800000.0
2006-03-30 03:00:00,1.40996,1.40996,1.40951,1.40951,136800001.0
2006-03-30 03:01:00,1.40964,1.40964,1.40951,1.40954,51400001.0
2006-03-30 03:02:00,1.40974,1.40987,1.40973,1.40978,59900000.0
2006-03-30 03:03:00,1.40965,1.40967,1.40947,1.40947,58300000.0
2006-03-30 03:04:00,1.40943,1.4098,1.40931,1.40943,51600000.0
2006-03-30 03:05:00,1.40949,1.40954,1.40941,1.40945,63400000.0
2006-03-30 03:06:00,1.40929,1.40929,1.40883,1.40901,39400000.0
2006-03-30 03:07:00,1.40899,1.40941,1.40889,1.40919,93400000.0
2006-03-30 03:08:00,1.40913,1.40913,1.40877,1.40878,52500000.0
2006-03-30 03:09:00,1.40907,1.40928,1.40877,1.40928,33200000.0
2006-03-30 03:10:00,1.4089,1.40928,1.4089,1.40923,32600000.0
2006-03-30 03:11:00,1.40867,1.40878,1.40867,1.40878,29400000.0
2006-03-30 03:12:00,1.40894,1.40907,1.40863,1.40879,43600000.0
2006-03-30 03:13:00,1.40855,1.40907,1.40855,1.40877,78500001.0
2006-03-30 03:14:00,1.40846,1.40866,1.40819,1.40866,54000001.0
2006-03-30 03:15:00,1.40827,1.40867,1.40827,1.40865,33600000.0
2006-03-30 03:16:00,1.40863,1.40869,1.40837,1.40864,27800000.0
2006-03-30 03:17:00,1.4088,1.40904,1.40862,1.40903,54600000.0
2006-03-30 03:18:00,1.40888,1.40904,1.40855,1.40904,28200000.0
2006-03-30 03:19:00,1.40908,1.40921,1.40883,1.40921,33800000.0
2006-03-30 03:20:00,1.40878,1.40924,1.40878,1.40924,53100000.0
2006-03-30 03:21:00,1.40891,1.40891,1.40886,1.40888,25600000.0
2006-03-30 03:22:00,1.40888,1.40891,1.40879,1.40883,59400000.0
2006-03-30 03:23:00,1.40888,1.40896,1.40883,1.40888,102800001.0
2006-03-30 03:24:00,1.40888,1.40888,1.4087,1.4088,75200001.0
2006-03-30 03:25:00,1.40927,1.40927,1.40891,1.40899,34200000.0
2006-03-30 03:26:00,1.40881,1.409,1.40879,1.40894,136800001.0
2006-03-30 03:27:00,1.40902,1.40912,1.40891,1.40912,86500000.0
2006-03-30 03:28:00,1.4091,1.4091,1.409,1.40901,33200000.0
2006-03-30 03:29:00,1.40911,1.40912,1.40902,1.40904,65700000.0
2006-03-30 03:30:00,1.40912,1.40915,1.40882,1.40903,48400000.0
2006-03-30 03:31:00,1.40907,1.40938,1.40907,1.40928,24200000.0
2006-03-30 03:32:00,1.40918,1.40936,1.40908,1.40915,37600000.0
2006-03-30 03:33:00,1.409,1.40909,1.409,1.40902,54400002.0
2006-03-30 03:34:00,1.40922,1.40937,1.40897,1.409,37400000.0
2006-03-30 03:35:00,1.40912,1.40924,1.40903,1.40913,86300000.0
2006-03-30 03:36:00,1.40939,1.40963,1.4092,1.40953,45800000.0
2006-03-30 03:37:00,1.40949,1.40958,1.40925,1.40946,25200000.0
2006-03-30 03:38:00,1.40936,1.40944,1.40912,1.40934,33900000.0
2006-03-30 03:39:00,1.40898,1.40902,1.40883,1.40883,65700000.0
2006-03-30 03:40:00,1.40877,1.40921,1.4087,1.4091,113100000.0
2006-03-30 03:41:00,1.40914,1.40929,1.40912,1.40913,91600000.0
2006-03-30 03:42:00,1.4092,1.40942,1.4092,1.40942,95200001.0
2006-03-30 03:43:00,1.40929,1.40941,1.40924,1.40939,33600001.0
2006-03-30 03:44:00,1.40922,1.40938,1.40913,1.40935,19400000.0
2006-03-30 03:45:00,1.40952,1.40966,1.40946,1.40966,29000000.0
2006-03-30 03:46:00,1.40929,1.40948,1.40925,1.40925,39800000.0
2006-03-30 03:47:00,1.4092,1.4092,1.40902,1.40902,40600000.0
2006-03-30 03:48:00,1.40936,1.40946,1.40916,1.40931,31600000.0
2006-03-30 03:49:00,1.40943,1.40947,1.40917,1.40917,19200000.0
2006-03-30 03:50:00,1.4093,1.40934,1.40899,1.40901,117900000.0
2006-03-30 03:51:00,1.40921,1.40921,1.40911,1.40911,51600000.0
2006-03-30 03:52:00,1.40933,1.40947,1.40911,1.40915,107100001.0
2006-03-30 03:53:00,1.40909,1.40922,1.40897,1.40909,51400000.0
2006-03-30 03:54:00,1.40903,1.40958,1.40903,1.40921,28000000.0
2006-03-30 03:55:00,1.40957,1.40963,1.4094,1.4096,28200000.0
2006-03-30 03:56:00,1.40937,1.40959,1.40937,1.40945,27100000.0
2006-03-30 03:57:00,1.40895,1.4091,1.40891,1.40891,125300000.0
2006-03-30 03:58:00,1.409,1.40994,1.409,1.40928,199600000.0
2006-03-30 03:59:00,1.40967,1.40992,1.40964,1.40978,140100000.0
2006-03-30 04:00:00,1.40972,1.40976,1.40952,1.40953,55000000.0
2006-03-30 04:01:00,1.40952,1.40972,1.40944,1.40964,109900000.0
2006-03-30 04:02:00,1.40952,1.40952,1.40911,1.40915,123800000.0
2006-03-30 04:03:00,1.40925,1.40925,1.40889,1.40922,90500000.0
2006-03-30 04:04:00,1.40922,1.4093,1.40913,1.40923,163100000.0
2006-03-30 04:05:00,1.40913,1.40976,1.40913,1.40971,216700003.0
2006-03-30 04:06:00,1.40925,1.40973,1.40925,1.40954,113200000.0
2006-03-30 04:07:00,1.40961,1.40961,1.40919,1.40919,173000001.0
2006-03-30 04:08:00,1.40939,1.40964,1.40939,1.40949,40800000.0
2006-03-30 04:09:00,1.40968,1.40968,1.40941,1.40955,48100000.0
2006-03-30 04:10:00,1.40943,1.40943,1.40915,1.40932,117900000.0
2006-03-30 04:11:00,1.40951,1.40993,1.40944,1.40953,42100000.0
2006-03-30 04:12:00,1.4094,1.4095,1.4093,1.4093,99700001.0
2006-03-30 04:13:00,1.40924,1.4094,1.40924,1.40929,65700000.0
2006-03-30 04:14:00,1.40926,1.40941,1.40921,1.40941,89400001.0
2006-03-30 04:15:00,1.40934,1.40957,1.40931,1.40951,88200000.0
2006-03-30 04:16:00,1.40946,1.40954,1.40924,1.40934,84600000.0
2006-03-30 04:17:00,1.40931,1.40931,1.4086,1.4086,35200000.0
2006-03-30 04:18:00,1.40851,1.4088,1.40849,1.40874,113400000.0
2006-03-30 04:19:00,1.40873,1.40873,1.40834,1.40861,61000000.0
2006-03-30 04:20:00,1.4085,1.4086,1.40829,1.40834,174700000.0
2006-03-30 04:21:00,1.40847,1.40868,1.40847,1.40857,29600000.0
2006-03-30 04:22:00,1.40864,1.40899,1.40848,1.40884,97700000.0
2006-03-30 04:23:00,1.40824,1.4083,1.40818,1.40821,32600000.0
2006-03-30 04:24:00,1.40835,1.40839,1.40826,1.40836,147400000.0
2006-03-30 04:25:00,1.40825,1.40877,1.40821,1.40841,214100000.0
2006-03-30 04:26:00,1.40836,1.40838,1.40819,1.40822,137000001.0
2006-03-30 04:27:00,1.40839,1.4085,1.40827,1.40827,57200000.0
2006-03-30 04:28:00,1.40819,1.40822,1.40803,1.40804,48300000.0
2006-03-30 04:29:00,1.40802,1.40846,1.40799,1.40846,88000001.0
2006-03-30 04:30:00,1.40817,1.40874,1.40817,1.40839,87200000.0
2006-03-30 04:31:00,1.40836,1.4086,1.40828,1.40856,20800000.0
2006-03-30 04:32:00,1.40869,1.40869,1.40859,1.40869,33000000.0
2006-03-30 04:33:00,1.40878,1.40882,1.40865,1.40875,57900000.0
2006-03-30 04:34:00,1.40873,1.40873,1.40856,1.40861,26800000.0
2006-03-30 04:35:00,1.40849,1.40862,1.40845,1.40848,51600000.0
2006-03-30 04:36:00,1.40876,1.40894,1.40814,1.40881,158400000.0
2006-03-30 04:37:00,1.40876,1.40899,1.40849,1.40876,130000000.0
2006-03-30 04:38:00,1.40876,1.40876,1.40863,1.40871,56400000.0
2006-03-30 04:39:00,1.40859,1.40888,1.40859,1.4088,43200000.0
2006-03-30 04:40:00,1.4088,1.40897,1.40877,1.40897,19200000.0
2006-03-30 04:41:00,1.40876,1.40914,1.40873,1.40909,38500000.0
2006-03-30 04:42:00,1.40892,1.40911,1.40889,1.40903,72000000.0
2006-03-30 04:43:00,1.40891,1.40891,1.40881,1.40881,55400000.0
2006-03-30 04:44:00,1.40874,1.40928,1.40866,1.40928,41700000.0
2006-03-30 04:45:00,1.40924,1.40932,1.40898,1.40903,42600000.0
2006-03-30 04:46:00,1.40905,1.40949,1.40905,1.40949,50400000.0
2006-03-30 04:47:00,1.40947,1.40974,1.4093,1.40974,107800000.0
2006-03-30 04:48:00,1.4095,1.4098,1.40948,1.40958,52300000.0
2006-03-30 04:49:00,1.40957,1.40977,1.4093,1.4093,60500000.0
2006-03-30 04:50:00,1.40953,1.40954,1.40927,1.40935,50300000.0
2006-03-30 04:51:00,1.4091,1.40931,1.4091,1.40931,24600000.0
2006-03-30 04:52:00,1.40948,1.40998,1.40941,1.40943,31200000.0
2006-03-30 04:53:00,1.40924,1.40952,1.40915,1.40921,33200000.0
2006-03-30 04:54:00,1.40911,1.40945,1.40911,1.40942,38900000.0
2006-03-30 04:55:00,1.40981,1.40992,1.40945,1.40992,31500000.0
2006-03-30 04:56:00,1.40971,1.40991,1.40969,1.40976,34800000.0
2006-03-30 04:57:00,1.4094,1.4097,1.40922,1.40922,33300000.0
2006-03-30 04:58:00,1.40915,1.40957,1.40915,1.40945,47400000.0
2006-03-30 04:59:00,1.4092,1.40948,1.4092,1.40937,90000000.0
2006-03-30 05:00:00,1.40979,1.40986,1.4096,1.4096,32000000.0
2006-03-30 05:01:00,1.40952,1.40987,1.40952,1.40987,34500000.0
2006-03-30 05:02:00,1.40955,1.40967,1.40939,1.40965,27400000.0
2006-03-30 05:03:00,1.4095,1.4098,1.40949,1.40953,194200002.0
2006-03-30 05:04:00,1.40946,1.40949,1.40937,1.40949,229000000.0
2006-03-30 05:05:00,1.40962,1.40962,1.40948,1.40959,184500000.0
2006-03-30 05:06:00,1.40957,1.40968,1.40948,1.40965,165600000.0
2006-03-30 05:07:00,1.40966,1.40998,1.40966,1.40966,261100000.0
2006-03-30 05:08:00,1.40994,1.41017,1.40986,1.4099,288000000.0
2006-03-30 05:09:00,1.40971,1.41016,1.4097,1.40979,210700000.0
2006-03-30 05:10:00,1.40986,1.40996,1.40981,1.40995,218500001.0
2006-03-30 05:11:00,1.40988,1.40998,1.40978,1.40983,115000000.0
2006-03-30 05:12:00,1.40983,1.40988,1.40978,1.40978,129000000.0
2006-03-30 05:13:00,1.40983,1.41013,1.40983,1.40995,206100000.0
2006-03-30 05:14:00,1.41005,1.41008,1.40993,1.40993,271900001.0
2006-03-30 05:15:00,1.41004,1.41011,1.40992,1.40998,42400000.0
2006-03-30 05:16:00,1.40989,1.4101,1.40987,1.4101,202800000.0
2006-03-30 05:17:00,1.41007,1.4103,1.40981,1.4103,194000002.0
2006-03-30 05:18:00,1.41025,1.41025,1.41,1.41015,282400001.0
2006-03-30 05:19:00,1.40992,1.41025,1.4099,1.40992,285900000.0
2006-03-30 05:20:00,1.40995,1.4101,1.4099,1.41,285900000.0
2006-03-30 05:21:00,1.40999,1.41063,1.40999,1.41033,318900000.0
2006-03-30 05:22:00,1.41032,1.41032,1.41018,1.41029,244200001.0
2006-03-30 05:23:00,1.41026,1.41035,1.41023,1.41034,103200000.0
2006-03-30 05:24:00,1.41027,1.41027,1.41002,1.41002,162800000.0
2006-03-30 05:25:00,1.41029,1.41059,1.41011,1.41011,223600001.0
2006-03-30 05:26:00,1.41005,1.41005,1.40995,1.40997,110200000.0
2006-03-30 05:27:00,1.4103,1.4103,1.40982,1.41019,210800000.0
2006-03-30 05:28:00,1.41021,1.41041,1.41001,1.41035,210900000.0
2006-03-30 05:29:00,1.41035,1.41045,1.41017,1.41025,274900002.0
2006-03-30 05:30:00,1.41042,1.41073,1.41039,1.41041,160600000.0
2006-03-30 05:31:00,1.41044,1.41074,1.41041,1.41049,67400000.0
2006-03-30 05:32:00,1.41064,1.41087,1.41062,1.41074,157400000.0
2006-03-30 05:33:00,1.41066,1.41078,1.41057,1.41057,210300000.0
2006-03-30 05:34:00,1.4105,1.41093,1.41046,1.41046,227000000.0
2006-03-30 05:35:00,1.41062,1.41069,1.41054,1.41064,80500000.0
2006-03-30 05:36:00,1.41041,1.41057,1.41039,1.41044,231600003.0
2006-03-30 05:37:00,1.41044,1.41054,1.41039,1.41044,196500000.0
2006-03-30 05:38:00,1.41049,1.4107,1.41046,1.41067,160800001.0
2006-03-30 05:39:00,1.41079,1.41099,1.41071,1.41086,138500000.0
2006-03-30 05:40:00,1.41059,1.4109,1.41051,1.41067,232200000.0
2006-03-30 05:41:00,1.41061,1.41081,1.41048,1.41061,130800000.0
2006-03-30 05:42:00,1.41071,1.41076,1.41056,1.41061,195800001.0
2006-03-30 05:43:00,1.41056,1.41065,1.41052,1.41055,96800000.0
2006-03-30 05:44:00,1.41052,1.41069,1.41044,1.41049,89200000.0
2006-03-30 05:45:00,1.41056,1.41084,1.41049,1.41064,154900001.0
2006-03-30 05:46:00,1.41059,1.41074,1.41054,1.41064,149000000.0
2006-03-30 05:47:00,1.41064,1.41069,1.41049,1.41066,212700001.0
2006-03-30 05:48:00,1.4105,1.41082,1.41049,1.4106,302600001.0
2006-03-30 05:49:00,1.41059,1.41074,1.41039,1.41039,194300000.0
2006-03-30 05:50:00,1.41039,1.41074,1.41039,1.41056,245500000.0
2006-03-30 05:51:00,1.41068,1.41072,1.41041,1.41041,216400002.0
2006-03-30 05:52:00,1.4104,1.41059,1.41032,1.41057,187000001.0
2006-03-30 05:53:00,1.41052,1.41062,1.41037,1.41037,126500001.0
2006-03-30 05:54:00,1.41062,1.41092,1.41053,1.41079,215400000.0
2006-03-30 05:55:00,1.41069,1.41078,1.41047,1.41054,254800001.0
2006-03-30 05:56:00,1.41059,1.41076,1.41049,1.41052,134200000.0
2006-03-30 05:57:00,1.41053,1.41066,1.41053,1.41062,168800000.0
2006-03-30 05:58:00,1.41074,1.41096,1.41069,1.41074,154500001.0
2006-03-30 05:59:00,1.41085,1.41085,1.41073,1.41079,70000000.0
2006-03-30 06:00:00,1.4108,1.4108,1.41058,1.41059,252000000.0
2006-03-30 06:01:00,1.41068,1.41073,1.41053,1.41056,152700001.0
2006-03-30 06:02:00,1.41052,1.41068,1.41045,1.41048,253000002.0
2006-03-30 06:03:00,1.41056,1.41071,1.41052,1.41064,30000000.0
2006-03-30 06:04:00,1.41049,1.41056,1.41046,1.41056,133500000.0
2006-03-30 06:05:00,1.41053,1.41073,1.41037,1.41037,426400001.0
2006-03-30 06:06:00,1.41038,1.4106,1.41038,1.41045,78800000.0
2006-03-30 06:07:00,1.41061,1.41072,1.41045,1.41068,341800002.0
2006-03-30 06:08:00,1.41052,1.41075,1.4105,1.41067,456200002.0
2006-03-30 06:09:00,1.41062,1.41109,1.41062,1.41071,428900001.0
2006-03-30 06:10:00,1.41073,1.41114,1.41073,1.41092,237300000.0
2006-03-30 06:11:00,1.41099,1.41113,1.41093,1.41107,442500001.0
2006-03-30 06:12:00,1.41136,1.4119,1.41136,1.41172,312600001.0
2006-03-30 06:13:00,1.41184,1.41188,1.41155,1.41164,342200000.0
2006-03-30 06:14:00,1.41177,1.41184,1.4115,1.41156,345900001.0
2006-03-30 06:15:00,1.41149,1.41155,1.41134,1.41155,152300000.0
2006-03-30 06:16:00,1.4116,1.41183,1.41152,1.41183,198500000.0
2006-03-30 06:17:00,1.41153,1.41166,1.41134,1.41134,176300001.0
2006-03-30 06:18:00,1.41119,1.41146,1.41111,1.41111,238400001.0
2006-03-30 06:19:00,1.4112,1.41144,1.4112,1.41126,190700000.0
2006-03-30 06:20:00,1.41112,1.41117,1.41087,1.41091,352000000.0
2006-03-30 06:21:00,1.41101,1.41117,1.41091,1.41109,241600000.0
2006-03-30 06:22:00,1.41138,1.41166,1.41138,1.41149,277500001.0
2006-03-30 06:23:00,1.4112,1.41162,1.4112,1.41162,250300000.0
2006-03-30 06:24:00,1.41165,1.4118,1.41155,1.41168,317100001.0
2006-03-30 06:25:00,1.41161,1.41161,1.41139,1.41149,242000000.0
2006-03-30 06:26:00,1.41149,1.41174,1.41145,1.41162,354100000.0
2006-03-30 06:27:00,1.41158,1.41179,1.41156,1.41179,288200001.0
2006-03-30 06:28:00,1.41188,1.41195,1.41165,1.4117,325800002.0
2006-03-30 06:29:00,1.41163,1.41163,1.41107,1.41107,108100000.0
2006-03-30 06:30:00,1.41092,1.41132,1.41092,1.41129,268100000.0
2006-03-30 06:31:00,1.41147,1.41159,1.41129,1.41154,152300001.0
2006-03-30 06:32:00,1.41162,1.41171,1.41162,1.41169,176700000.0
2006-03-30 06:33:00,1.4117,1.41184,1.41162,1.41165,275600000.0
2006-03-30 06:34:00,1.41163,1.41173,1.41153,1.41168,228300001.0
2006-03-30 06:35:00,1.41162,1.41182,1.41156,1.41158,139600000.0
2006-03-30 06:36:00,1.41164,1.41174,1.41164,1.41164,70000000.0
2006-03-30 06:37:00,1.41166,1.4119,1.41157,1.41161,212300001.0
2006-03-30 06:38:00,1.41166,1.41188,1.41163,1.41165,126900000.0
2006-03-30 06:39:00,1.41167,1.41167,1.41141,1.41142,32600000.0
2006-03-30 06:40:00,1.41126,1.41137,1.41116,1.41129,126900000.0
2006-03-30 06:41:00,1.41142,1.4115,1.41135,1.41148,164700000.0
2006-03-30 06:42:00,1.41147,1.41147,1.41118,1.41128,282600000.0
2006-03-30 06:43:00,1.41135,1.41146,1.41131,1.41138,139400000.0
2006-03-30 06:44:00,1.41142,1.41142,1.41119,1.41128,348200001.0
2006-03-30 06:45:00,1.41131,1.41135,1.4112,1.4113,233600000.0
2006-03-30 06:46:00,1.41131,1.41137,1.41114,1.41121,269800001.0
2006-03-30 06:47:00,1.41121,1.41131,1.41109,1.41123,256600002.0
2006-03-30 06:48:00,1.41111,1.41144,1.41111,1.41139,45300001.0
2006-03-30 06:49:00,1.41138,1.41164,1.41127,1.41132,236200001.0
2006-03-30 06:50:00,1.41138,1.41143,1.41123,1.41128,25000000.0
2006-03-30 06:51:00,1.41142,1.41142,1.41107,1.41133,45000000.0
2006-03-30 06:52:00,1.4112,1.41136,1.4112,1.41121,240400001.0
2006-03-30 06:53:00,1.41123,1.41149,1.41117,1.41117,238400001.0
2006-03-30 06:54:00,1.41119,1.41142,1.4111,1.41117,411000001.0
2006-03-30 06:55:00,1.41117,1.41127,1.41107,1.41119,372300004.0
2006-03-30 06:56:00,1.41136,1.4114,1.4113,1.41133,33000000.0
2006-03-30 06:57:00,1.41125,1.41126,1.41114,1.41122,72600000.0
2006-03-30 06:58:00,1.41124,1.41136,1.41113,1.41129,243400001.0
2006-03-30 06:59:00,1.41139,1.4116,1.41138,1.41142,292700001.0
2006-03-30 07:00:00,1.41154,1.41165,1.41142,1.41142,138500000.0
2006-03-30 07:01:00,1.41121,1.41137,1.41116,1.41125,292500000.0
2006-03-30 07:02:00,1.41133,1.41157,1.41121,1.4114,395200001.0
2006-03-30 07:03:00,1.41149,1.41164,1.41145,1.41157,129800000.0
2006-03-30 07:04:00,1.41161,1.41178,1.41156,1.41163,315000000.0
2006-03-30 07:05:00,1.41172,1.41177,1.41163,1.41163,123200000.0
2006-03-30 07:06:00,1.41149,1.41154,1.41134,1.41147,209000001.0
2006-03-30 07:07:00,1.41156,1.41173,1.41147,1.41169,203200000.0
2006-03-30 07:08:00,1.41163,1.41172,1.4115,1.41165,255700002.0
2006-03-30 07:09:00,1.41168,1.41168,1.41148,1.41155,180100000.0
2006-03-30 07:10:00,1.41164,1.41164,1.4114,1.41144,436100001.0
2006-03-30 07:11:00,1.4114,1.41142,1.41119,1.41119,403100002.0
2006-03-30 07:12:00,1.41116,1.41143,1.41116,1.41132,261700000.0
2006-03-30 07:13:00,1.41144,1.41158,1.41133,1.41142,249200000.0
2006-03-30 07:14:00,1.4114,1.41153,1.41135,1.41138,481500000.0
2006-03-30 07:15:00,1.41151,1.41151,1.41122,1.41145,255800001.0
2006-03-30 07:16:00,1.41136,1.41144,1.41126,1.41142,182000001.0
2006-03-30 07:17:00,1.41138,1.41145,1.41118,1.4113,227100001.0
2006-03-30 07:18:00,1.41138,1.41165,1.41138,1.41157,413000001.0
2006-03-30 07:19:00,1.41149,1.41162,1.41134,1.41154,297500000.0
2006-03-30 07:20:00,1.41154,1.41159,1.41134,1.41147,447300000.0
2006-03-30 07:21:00,1.41143,1.41178,1.41141,1.41158,229100000.0
2006-03-30 07:22:00,1.41162,1.41169,1.41153,1.41155,326300001.0
2006-03-30 07:23:00,1.41159,1.4119,1.41159,1.41187,451100000.0
2006-03-30 07:24:00,1.41177,1.41187,1.41169,1.41174,258500000.0
2006-03-30 07:25:00,1.41178,1.41222,1.41178,1.41202,379800001.0
2006-03-30 07:26:00,1.41199,1.41215,1.41191,1.41204,298000001.0
2006-03-30 07:27:00,1.41198,1.41198,1.41166,1.41182,148500001.0
2006-03-30 07:28:00,1.41178,1.41187,1.41166,1.41166,273000001.0
2006-03-30 07:29:00,1.41155,1.41165,1.4114,1.4114,245300000.0
2006-03-30 07:30:00,1.41155,1.4117,1.41151,1.41156,521400002.0
2006-03-30 07:31:00,1.41141,1.41159,1.41132,1.41147,251700001.0
2006-03-30 07:32:00,1.41146,1.41148,1.41116,1.41123,460200001.0
2006-03-30 07:33:00,1.41103,1.41115,1.41093,1.41103,449500001.0
2006-03-30 07:34:00,1.41065,1.4108,1.41055,1.41057,310000000.0
2006-03-30 07:35:00,1.41073,1.411,1.41073,1.41085,256600000.0
2006-03-30 07:36:00,1.41074,1.41092,1.41065,1.4109,438000002.0
2006-03-30 07:37:00,1.41083,1.411,1.41047,1.41077,218100001.0
2006-03-30 07:38:00,1.41055,1.41104,1.41055,1.41104,30600000.0
2006-03-30 07:39:00,1.41126,1.41127,1.41103,1.4111,401400001.0
2006-03-30 07:40:00,1.41097,1.41117,1.41083,1.41085,316400000.0
2006-03-30 07:41:00,1.41082,1.41115,1.41081,1.41103,505800000.0
2006-03-30 07:42:00,1.41104,1.41104,1.41031,1.41031,302800000.0
2006-03-30 07:43:00,1.41027,1.4107,1.41023,1.41043,218100000.0
2006-03-30 07:44:00,1.41052,1.41052,1.41017,1.41024,385300000.0
2006-03-30 07:45:00,1.4103,1.41041,1.41013,1.4103,400400000.0
2006-03-30 07:46:00,1.41033,1.41052,1.4103,1.4104,431800000.0
2006-03-30 07:47:00,1.41035,1.41084,1.41025,1.41033,649400001.0
2006-03-30 07:48:00,1.41031,1.4107,1.41021,1.41045,752100001.0
2006-03-30 07:49:00,1.41075,1.41076,1.41042,1.41062,752000003.0
2006-03-30 07:50:00,1.41066,1.41098,1.41057,1.41068,628300000.0
2006-03-30 07:51:00,1.41074,1.41074,1.41034,1.4105,556600000.0
2006-03-30 07:52:00,1.41051,1.41068,1.41043,1.41045,398200001.0
2006-03-30 07:53:00,1.4104,1.41071,1.4102,1.41045,571900000.0
2006-03-30 07:54:00,1.41055,1.4107,1.41043,1.4106,351600001.0
2006-03-30 07:55:00,1.41068,1.41084,1.41055,1.41071,360300001.0
2006-03-30 07:56:00,1.41085,1.41111,1.41081,1.41102,752800005.0
2006-03-30 07:57:00,1.41102,1.41138,1.41092,1.41102,636500000.0
2006-03-30 07:58:00,1.41118,1.41132,1.41085,1.41085,726400002.0
2006-03-30 07:59:00,1.41094,1.41128,1.41094,1.41108,478900001.0
2006-03-30 08:00:00,1.41115,1.41116,1.41092,1.41106,434700003.0
2006-03-30 08:01:00,1.41119,1.41147,1.4111,1.41132,482200002.0
2006-03-30 08:02:00,1.41132,1.4115,1.41121,1.41137,311100004.0
2006-03-30 08:03:00,1.41135,1.41151,1.41124,1.41127,441200001.0
2006-03-30 08:04:00,1.41122,1.41122,1.41077,1.41077,405000000.0
2006-03-30 08:05:00,1.41052,1.4107,1.41034,1.41057,278900000.0
2006-03-30 08:06:00,1.41094,1.41101,1.4106,1.41074,639900000.0
2006-03-30 08:07:00,1.41058,1.41077,1.41033,1.41077,544700001.0
2006-03-30 08:08:00,1.41083,1.411,1.41079,1.4108,397300001.0
2006-03-30 08:09:00,1.41073,1.41086,1.41052,1.41065,562600003.0
2006-03-30 08:10:00,1.41065,1.41079,1.4103,1.41079,592500002.0
2006-03-30 08:11:00,1.41058,1.41093,1.41053,1.41056,231600001.0
2006-03-30 08:12:00,1.4106,1.41086,1.41055,1.41075,466000001.0
2006-03-30 08:13:00,1.41073,1.41086,1.41067,1.41085,218500001.0
2006-03-30 08:14:00,1.41076,1.41096,1.41075,1.41079,111000000.0
2006-03-30 08:15:00,1.41076,1.41091,1.41072,1.41083,320800002.0
2006-03-30 08:16:00,1.41087,1.41108,1.41084,1.41092,296300000.0
2006-03-30 08:17:00,1.41095,1.41122,1.41095,1.41103,249600000.0
2006-03-30 08:18:00,1.4111,1.41142,1.4111,1.41126,197000000.0
2006-03-30 08:19:00,1.41117,1.41127,1.41106,1.41113,341300001.0
2006-03-30 08:20:00,1.41113,1.41136,1.41105,1.4111,318200002.0
2006-03-30 08:21:00,1.41106,1.41133,1.41103,1.41127,533200001.0
2006-03-30 08:22:00,1.41124,1.4114,1.41113,1.4113,306500000.0
2006-03-30 08:23:00,1.41136,1.41161,1.41134,1.41138,266500001.0
2006-03-30 08:24:00,1.41135,1.41148,1.41127,1.41143,411700000.0
2006-03-30 08:25:00,1.41151,1.4117,1.41143,1.41143,615700002.0
2006-03-30 08:26:00,1.41139,1.41163,1.41127,1.41132,286000002.0
2006-03-30 08:27:00,1.41122,1.41159,1.41101,1.4114,377300000.0
2006-03-30 08:28:00,1.4114,1.41167,1.41139,1.41153,529600001.0
2006-03-30 08:29:00,1.41156,1.41208,1.41156,1.41191,402500000.0
2006-03-30 08:30:00,1.41189,1.41206,1.41176,1.41181,516600001.0
2006-03-30 08:31:00,1.41166,1.41199,1.41154,1.41169,277100000.0
2006-03-30 08:32:00,1.41139,1.41154,1.41107,1.41134,332200002.0
2006-03-30 08:33:00,1.41128,1.41138,1.41117,1.41121,218600001.0
2006-03-30 08:34:00,1.41124,1.41139,1.41097,1.41098,611900003.0
2006-03-30 08:35:00,1.4111,1.41135,1.41109,1.41112,483700000.0
2006-03-30 08:36:00,1.41103,1.41129,1.41087,1.41095,360600000.0
2006-03-30 08:37:00,1.41084,1.41125,1.41082,1.41111,374400001.0
2006-03-30 08:38:00,1.41118,1.41136,1.41108,1.41128,345700002.0
2006-03-30 08:39:00,1.41118,1.41137,1.41071,1.41071,506300000.0
2006-03-30 08:40:00,1.41052,1.41079,1.41048,1.4106,354000001.0
2006-03-30 08:41:00,1.41072,1.41072,1.41014,1.41049,508500001.0
2006-03-30 08:42:00,1.41058,1.41088,1.41047,1.41051,471100001.0
2006-03-30 08:43:00,1.41059,1.41075,1.41043,1.41048,339300002.0
2006-03-30 08:44:00,1.41045,1.41078,1.41038,1.41066,504000001.0
2006-03-30 08:45:00,1.41063,1.41077,1.4104,1.41051,619200000.0
2006-03-30 08:46:00,1.41054,1.4107,1.41028,1.41037,727900001.0
2006-03-30 08:47:00,1.41029,1.41043,1.4102,1.41025,491800001.0
2006-03-30 08:48:00,1.41018,1.41039,1.41,1.41011,309900000.0
2006-03-30 08:49:00,1.40999,1.41009,1.4098,1.40989,491200002.0
2006-03-30 08:50:00,1.41012,1.41037,1.41004,1.41033,537700000.0
2006-03-30 08:51:00,1.41031,1.41042,1.41001,1.41011,582000003.0
2006-03-30 08:52:00,1.41014,1.4105,1.40991,1.41009,545000000.0
2006-03-30 08:53:00,1.41027,1.41062,1.41027,1.41035,543100002.0
2006-03-30 08:54:00,1.41026,1.41049,1.4101,1.41016,767500004.0
2006-03-30 08:55:00,1.41028,1.41058,1.41023,1.41045,612100001.0
2006-03-30 08:56:00,1.41052,1.41079,1.41039,1.41051,531000000.0
2006-03-30 08:57:00,1.41045,1.41072,1.4103,1.41054,540500000.0
2006-03-30 08:58:00,1.41065,1.41086,1.41054,1.41074,448400001.0
2006-03-30 08:59:00,1.41063,1.41074,1.41053,1.41059,333000001.0
2006-03-30 09:00:00,1.41053,1.41054,1.41022,1.41022,426400000.0
2006-03-30 09:01:00,1.41026,1.41037,1.41012,1.41016,387800002.0
2006-03-30 09:02:00,1.41003,1.41017,1.40991,1.40997,676300001.0
2006-03-30 09:03:00,1.41015,1.41037,1.41008,1.41032,575000002.0
2006-03-30 09:04:00,1.41038,1.41038,1.40997,1.41007,608500001.0
2006-03-30 09:05:00,1.41007,1.41024,1.40998,1.41008,607200002.0
2006-03-30 09:06:00,1.40993,1.40995,1.40953,1.40981,497200002.0
2006-03-30 09:07:00,1.40972,1.41003,1.40968,1.4097,316700000.0
2006-03-30 09:08:00,1.40963,1.40971,1.40949,1.40959,218600001.0
2006-03-30 09:09:00,1.40967,1.40982,1.40959,1.40974,304300002.0
2006-03-30 09:10:00,1.40966,1.40983,1.4093,1.4093,346300000.0
2006-03-30 09:11:00,1.4092,1.40966,1.40919,1.40942,675500005.0
2006-03-30 09:12:00,1.40949,1.40985,1.40948,1.40951,534300001.0
2006-03-30 09:13:00,1.40955,1.40982,1.40954,1.40955,450300000.0
2006-03-30 09:14:00,1.40963,1.40981,1.40958,1.4098,306600000.0
2006-03-30 09:15:00,1.4098,1.40985,1.40945,1.4096,420300002.0
2006-03-30 09:16:00,1.40936,1.40949,1.40908,1.40933,551400000.0
2006-03-30 09:17:00,1.40921,1.40953,1.40919,1.4094,524000000.0
2006-03-30 09:18:00,1.4093,1.40941,1.409,1.40907,196100000.0
2006-03-30 09:19:00,1.4091,1.40911,1.40873,1.40876,546500000.0
2006-03-30 09:20:00,1.40866,1.40885,1.40853,1.40877,282800002.0
2006-03-30 09:21:00,1.40901,1.40919,1.40893,1.40912,363200002.0
2006-03-30 09:22:00,1.40915,1.40936,1.4091,1.40926,333700001.0
2006-03-30 09:23:00,1.4094,1.4097,1.40925,1.40963,383700000.0
2006-03-30 09:24:00,1.40968,1.40991,1.40954,1.40959,331700000.0
2006-03-30 09:25:00,1.40967,1.40986,1.40964,1.40977,385600000.0
2006-03-30 09:26:00,1.40979,1.4101,1.40974,1.40975,590600001.0
2006-03-30 09:27:00,1.40981,1.41018,1.40981,1.41,396900000.0
2006-03-30 09:28:00,1.41015,1.4104,1.4101,1.41023,530600001.0
2006-03-30 09:29:00,1.41025,1.41035,1.41003,1.41003,439100002.0
2006-03-30 09:30:00,1.40994,1.40996,1.40956,1.4096,681000000.0
2006-03-30 09:31:00,1.40951,1.41015,1.40951,1.4099,391500000.0
2006-03-30 09:32:00,1.40985,1.41,1.40971,1.40993,431500000.0
2006-03-30 09:33:00,1.40988,1.40994,1.40973,1.40975,321200001.0
2006-03-30 09:34:00,1.40996,1.41006,1.40979,1.40989,365500000.0
2006-03-30 09:35:00,1.40966,1.40999,1.40966,1.40989,252200000.0
2006-03-30 09:36:00,1.40997,1.41003,1.40967,1.40979,455900001.0
2006-03-30 09:37:00,1.40979,1.41,1.40972,1.40986,416400002.0
2006-03-30 09:38:00,1.40976,1.41018,1.40976,1.40992,409800000.0
2006-03-30 09:39:00,1.41016,1.41061,1.41016,1.41032,384800001.0
2006-03-30 09:40:00,1.41035,1.41047,1.41023,1.41023,342100000.0
2006-03-30 09:41:00,1.4103,1.4103,1.40995,1.40999,483900000.0
2006-03-30 09:42:00,1.41019,1.41043,1.41011,1.41021,495200001.0
2006-03-30 09:43:00,1.41035,1.4104,1.41005,1.41014,321800001.0
2006-03-30 09:44:00,1.41004,1.41032,1.40996,1.40996,468400000.0
2006-03-30 09:45:00,1.41006,1.41014,1.40985,1.41014,612200004.0
2006-03-30 09:46:00,1.41011,1.41014,1.40996,1.41002,289000000.0
2006-03-30 09:47:00,1.41001,1.41018,1.40991,1.40991,424200002.0
2006-03-30 09:48:00,1.40979,1.40979,1.40916,1.40922,302400001.0
2006-03-30 09:49:00,1.40908,1.40942,1.40895,1.4092,578200002.0
2006-03-30 09:50:00,1.40906,1.4092,1.40894,1.40909,429500000.0
2006-03-30 09:51:00,1.40911,1.40941,1.40903,1.40929,480000001.0
2006-03-30 09:52:00,1.40927,1.40951,1.40919,1.40932,463800001.0
2006-03-30 09:53:00,1.40933,1.40963,1.40933,1.40959,324500000.0
2006-03-30 09:54:00,1.40954,1.4098,1.40945,1.40965,517500001.0
2006-03-30 09:55:00,1.40959,1.40959,1.40919,1.40919,526000001.0
2006-03-30 09:56:00,1.40926,1.40943,1.40923,1.40926,363700003.0
2006-03-30 09:57:00,1.40939,1.40951,1.40925,1.40929,537800001.0
2006-03-30 09:58:00,1.40955,1.40974,1.40942,1.40947,711500000.0
2006-03-30 09:59:00,1.40978,1.40978,1.40939,1.40972,701600000.0
2006-03-30 10:00:00,1.40964,1.4098,1.40919,1.40919,234600000.0
2006-03-30 10:01:00,1.40921,1.40929,1.40891,1.40909,646800001.0
2006-03-30 10:02:00,1.40933,1.40962,1.40917,1.40951,635500003.0
2006-03-30 10:03:00,1.40959,1.41021,1.40959,1.41013,417100000.0
2006-03-30 10:04:00,1.40999,1.40999,1.40938,1.4096,417900001.0
2006-03-30 10:05:00,1.40914,1.40939,1.40875,1.40879,375700000.0
2006-03-30 10:06:00,1.40871,1.40882,1.40841,1.40867,538700002.0
2006-03-30 10:07:00,1.40838,1.40838,1.40759,1.40759,651400002.0
2006-03-30 10:08:00,1.40706,1.40722,1.40674,1.40683,567000000.0
2006-03-30 10:09:00,1.40684,1.40713,1.40648,1.40713,543800002.0
2006-03-30 10:10:00,1.4072,1.40743,1.40708,1.40723,342700000.0
2006-03-30 10:11:00,1.40737,1.40754,1.40716,1.40716,378000001.0
2006-03-30 10:12:00,1.40713,1.40722,1.40676,1.40678,444600000.0
2006-03-30 10:13:00,1.40685,1.40697,1.40652,1.40652,521500000.0
2006-03-30 10:14:00,1.40691,1.40722,1.40648,1.40668,539000000.0
2006-03-30 10:15:00,1.40678,1.40692,1.4066,1.40663,412700001.0
2006-03-30 10:16:00,1.4065,1.40676,1.40637,1.40659,495800001.0
2006-03-30 10:17:00,1.40658,1.40695,1.40619,1.4066,315200000.0
2006-03-30 10:18:00,1.40678,1.40722,1.40678,1.40687,464200000.0
2006-03-30 10:19:00,1.40707,1.40725,1.40695,1.40715,385300002.0
2006-03-30 10:20:00,1.40702,1.40756,1.40702,1.40735,480700001.0
2006-03-30 10:21:00,1.4074,1.40752,1.40733,1.40752,409200000.0
2006-03-30 10:22:00,1.40755,1.40782,1.40738,1.4074,340700000.0
2006-03-30 10:23:00,1.40752,1.40778,1.40742,1.40753,500600002.0
2006-03-30 10:24:00,1.40758,1.40758,1.40734,1.40742,399300000.0
2006-03-30 10:25:00,1.40748,1.40769,1.40733,1.40769,374000000.0
2006-03-30 10:26:00,1.40777,1.40777,1.4073,1.4075,489200000.0
2006-03-30 10:27:00,1.40753,1.40775,1.40731,1.40766,447300000.0
2006-03-30 10:28:00,1.40779,1.4082,1.40779,1.40819,660900001.0
2006-03-30 10:29:00,1.40807,1.40807,1.40767,1.40774,576700002.0
2006-03-30 10:30:00,1.40772,1.40772,1.40733,1.40759,691800003.0
2006-03-30 10:31:00,1.40736,1.40813,1.40736,1.40789,546100002.0
2006-03-30 10:32:00,1.40787,1.40813,1.40776,1.40776,520400001.0
2006-03-30 10:33:00,1.40798,1.40833,1.40793,1.40833,438100000.0
2006-03-30 10:34:00,1.40846,1.40857,1.4083,1.4085,413300000.0
2006-03-30 10:35:00,1.40851,1.40877,1.40846,1.40859,509700001.0
2006-03-30 10:36:00,1.40861,1.40889,1.40854,1.40867,497600000.0
2006-03-30 10:37:00,1.40865,1.40872,1.4083,1.40833,571600002.0
2006-03-30 10:38:00,1.40837,1.40845,1.4082,1.40822,487000006.0
2006-03-30 10:39:00,1.40828,1.40841,1.40815,1.40833,427900000.0
2006-03-30 10:40:00,1.40824,1.40833,1.40807,1.40822,364100002.0
2006-03-30 10:41:00,1.40814,1.40814,1.40777,1.40802,636800002.0
2006-03-30 10:42:00,1.40816,1.40819,1.40793,1.40807,422400001.0
2006-03-30 10:43:00,1.408,1.408,1.40751,1.4076,441400001.0
2006-03-30 10:44:00,1.40765,1.40765,1.40704,1.40707,555000001.0
2006-03-30 10:45:00,1.40708,1.40739,1.40698,1.40722,574200001.0
2006-03-30 10:46:00,1.40721,1.40743,1.40702,1.40708,316100002.0
2006-03-30 10:47:00,1.40696,1.40699,1.40678,1.40694,363400000.0
2006-03-30 10:48:00,1.40691,1.40702,1.40673,1.40692,489800000.0
2006-03-30 10:49:00,1.40731,1.40765,1.40726,1.4073,345500000.0
2006-03-30 10:50:00,1.40717,1.40736,1.40694,1.40714,561800000.0
2006-03-30 10:51:00,1.4069,1.40729,1.40685,1.40701,480900001.0
2006-03-30 10:52:00,1.40698,1.40698,1.40672,1.40681,321600000.0
2006-03-30 10:53:00,1.40677,1.40687,1.40662,1.40665,356800000.0
2006-03-30 10:54:00,1.40673,1.40713,1.40673,1.40713,464300002.0
2006-03-30 10:55:00,1.40707,1.4071,1.40683,1.40691,437700001.0
2006-03-30 10:56:00,1.40694,1.40719,1.40675,1.40719,501700001.0
2006-03-30 10:57:00,1.4073,1.40745,1.40715,1.40735,353400000.0
2006-03-30 10:58:00,1.40712,1.40726,1.40675,1.40687,465600002.0
2006-03-30 10:59:00,1.40671,1.40715,1.4067,1.40689,777800002.0
2006-03-30 11:00:00,1.407,1.40719,1.40682,1.40691,562400002.0
2006-03-30 11:01:00,1.4068,1.40724,1.4068,1.40687,581800001.0
2006-03-30 11:02:00,1.40663,1.4068,1.40649,1.40674,536100002.0
2006-03-30 11:03:00,1.40679,1.407,1.40674,1.40695,234900000.0
2006-03-30 11:04:00,1.40705,1.40738,1.40699,1.40722,569900001.0
2006-03-30 11:05:00,1.40726,1.40726,1.40672,1.40694,494300003.0
2006-03-30 11:06:00,1.40685,1.40697,1.40665,1.40673,649200002.0
2006-03-30 11:07:00,1.40663,1.40683,1.40659,1.40663,268400000.0
2006-03-30 11:08:00,1.40683,1.4069,1.40667,1.40667,378100000.0
2006-03-30 11:09:00,1.40663,1.40675,1.40641,1.40641,389100000.0
2006-03-30 11:10:00,1.40642,1.40667,1.40638,1.40646,478300000.0
2006-03-30 11:11:00,1.40633,1.40674,1.40633,1.40648,477800001.0
2006-03-30 11:12:00,1.40633,1.40676,1.40631,1.40676,531900001.0
2006-03-30 11:13:00,1.40694,1.40712,1.40688,1.407,406200001.0
2006-03-30 11:14:00,1.40693,1.40706,1.40681,1.40703,515800002.0
2006-03-30 11:15:00,1.40709,1.4071,1.40682,1.40691,469100000.0
2006-03-30 11:16:00,1.4069,1.40692,1.40663,1.40684,439700000.0
2006-03-30 11:17:00,1.40678,1.40685,1.40651,1.40685,415000002.0
2006-03-30 11:18:00,1.40692,1.40711,1.40674,1.40678,381300002.0
2006-03-30 11:19:00,1.40683,1.40704,1.40677,1.40684,347300000.0
2006-03-30 11:20:00,1.40671,1.40699,1.4066,1.40663,613100002.0
2006-03-30 11:21:00,1.40689,1.40709,1.40672,1.40701,593200001.0
2006-03-30 11:22:00,1.40691,1.40718,1.40669,1.40716,584100000.0
2006-03-30 11:23:00,1.40716,1.40736,1.40704,1.4073,507600002.0
2006-03-30 11:24:00,1.40752,1.40765,1.40743,1.40751,378500000.0
2006-03-30 11:25:00,1.40771,1.40784,1.40753,1.40763,412800001.0
2006-03-30 11:26:00,1.40758,1.40758,1.40722,1.40732,488900000.0
2006-03-30 11:27:00,1.40731,1.40731,1.40693,1.40696,634600003.0
2006-03-30 11:28:00,1.40707,1.40707,1.40656,1.40665,377600001.0
2006-03-30 11:29:00,1.40657,1.40671,1.4063,1.40667,481300000.0
2006-03-30 11:30:00,1.4067,1.4067,1.40639,1.40653,475200000.0
2006-03-30 11:31:00,1.40642,1.40661,1.40614,1.40643,633900001.0
2006-03-30 11:32:00,1.40649,1.4066,1.40616,1.40631,470400002.0
2006-03-30 11:33:00,1.40632,1.4065,1.40626,1.40635,504000000.0
2006-03-30 11:34:00,1.40643,1.40661,1.40621,1.40636,708100003.0
2006-03-30 11:35:00,1.4066,1.40684,1.40647,1.40669,522400000.0
2006-03-30 11:36:00,1.40658,1.40702,1.40658,1.40701,563900004.0
2006-03-30 11:37:00,1.40697,1.40716,1.40686,1.40697,500300002.0
2006-03-30 11:38:00,1.40709,1.40709,1.40676,1.40689,593700001.0
2006-03-30 11:39:00,1.40698,1.407,1.40645,1.40655,618500001.0
2006-03-30 11:40:00,1.40663,1.4068,1.40651,1.40672,671700000.0
2006-03-30 11:41:00,1.40681,1.40699,1.40656,1.40687,730500001.0
2006-03-30 11:42:00,1.40699,1.40714,1.40672,1.40685,590200002.0
2006-03-30 11:43:00,1.40683,1.40703,1.40676,1.40678,617400002.0
2006-03-30 11:44:00,1.40686,1.40689,1.40643,1.40643,662500001.0
2006-03-30 11:45:00,1.40661,1.40687,1.40634,1.40669,544000001.0
2006-03-30 11:46:00,1.40676,1.40693,1.40664,1.40667,492000000.0
2006-03-30 11:47:00,1.40657,1.4068,1.40645,1.40674,535200002.0
2006-03-30 11:48:00,1.40663,1.40677,1.40647,1.40659,523000000.0
2006-03-30 11:49:00,1.40671,1.40695,1.40659,1.4068,439100002.0
2006-03-30 11:50:00,1.40693,1.4072,1.40684,1.40716,327700001.0
2006-03-30 11:51:00,1.4071,1.40717,1.40689,1.40701,149800000.0
2006-03-30 11:52:00,1.40697,1.40724,1.40697,1.40712,251300000.0
2006-03-30 11:53:00,1.40708,1.40728,1.40703,1.40716,216100001.0
2006-03-30 11:54:00,1.40719,1.40732,1.40704,1.40714,313400001.0
2006-03-30 11:55:00,1.40736,1.40741,1.40723,1.40731,431500000.0
2006-03-30 11:56:00,1.40742,1.40755,1.40726,1.40752,452200000.0
2006-03-30 11:57:00,1.40761,1.40778,1.40736,1.40751,524300002.0
2006-03-30 11:58:00,1.4076,1.40765,1.40723,1.40732,506500004.0
2006-03-30 11:59:00,1.40739,1.40762,1.4072,1.40728,415600001.0
2006-03-30 12:00:00,1.4073,1.4073,1.40687,1.40724,521100000.0
2006-03-30 12:01:00,1.40725,1.40757,1.40722,1.40745,429500000.0
2006-03-30 12:02:00,1.40717,1.40717,1.40687,1.40707,442500000.0
2006-03-30 12:03:00,1.40707,1.40707,1.40668,1.40689,360000001.0
2006-03-30 12:04:00,1.40688,1.4071,1.40673,1.407,406200000.0
2006-03-30 12:05:00,1.40705,1.40705,1.4067,1.40687,359100000.0
2006-03-30 12:06:00,1.40689,1.40733,1.40689,1.4072,375600000.0
2006-03-30 12:07:00,1.40734,1.40753,1.40727,1.4075,314400001.0
2006-03-30 12:08:00,1.40752,1.40769,1.40736,1.40752,534600000.0
2006-03-30 12:09:00,1.40754,1.40762,1.40739,1.40756,398800000.0
2006-03-30 12:10:00,1.40741,1.40752,1.40714,1.40736,361100001.0
2006-03-30 12:11:00,1.40729,1.40743,1.40716,1.40732,233000000.0
2006-03-30 12:12:00,1.4073,1.40734,1.40716,1.40722,252700001.0
2006-03-30 12:13:00,1.40715,1.40736,1.40712,1.4073,531000002.0
2006-03-30 12:14:00,1.40727,1.40737,1.40706,1.40737,611000002.0
2006-03-30 12:15:00,1.40724,1.40756,1.40724,1.40753,325800001.0
2006-03-30 12:16:00,1.40753,1.40758,1.40718,1.40722,444400000.0
2006-03-30 12:17:00,1.40717,1.40737,1.40703,1.4073,213300000.0
2006-03-30 12:18:00,1.40732,1.40734,1.40704,1.40727,309600001.0
2006-03-30 12:19:00,1.40737,1.40742,1.40717,1.40727,464300002.0
2006-03-30 12:20:00,1.40713,1.40721,1.40693,1.40702,475900000.0
2006-03-30 12:21:00,1.40702,1.40728,1.40697,1.40718,416400000.0
2006-03-30 12:22:00,1.40735,1.40783,1.40735,1.40756,321000001.0
2006-03-30 12:23:00,1.40753,1.40772,1.40748,1.40757,442400002.0
2006-03-30 12:24:00,1.4075,1.40774,1.40726,1.40731,595000003.0
2006-03-30 12:25:00,1.40745,1.40758,1.4073,1.4074,424400000.0
2006-03-30 12:26:00,1.40735,1.40756,1.40733,1.40742,394700000.0
2006-03-30 12:27:00,1.40748,1.40767,1.40746,1.40755,438000002.0
2006-03-30 12:28:00,1.40753,1.40772,1.40737,1.40747,557600000.0
2006-03-30 12:29:00,1.40749,1.40768,1.40735,1.40736,637500000.0
2006-03-30 12:30:00,1.40732,1.40753,1.4072,1.4074,640600001.0
2006-03-30 12:31:00,1.4075,1.40771,1.40739,1.40748,679000000.0
2006-03-30 12:32:00,1.40719,1.40766,1.40713,1.40734,557200000.0
2006-03-30 12:33:00,1.4074,1.40756,1.40729,1.40734,55400000.0
2006-03-30 12:34:00,1.40729,1.4076,1.40718,1.40749,614300002.0
2006-03-30 12:35:00,1.40765,1.40797,1.40765,1.40779,565800001.0
2006-03-30 12:36:00,1.40779,1.40786,1.40759,1.40762,474000001.0
2006-03-30 12:37:00,1.40763,1.4077,1.40742,1.40743,491200001.0
2006-03-30 12:38:00,1.40735,1.40745,1.40717,1.40722,679000001.0
2006-03-30 12:39:00,1.40692,1.40721,1.40687,1.40719,434000000.0
2006-03-30 12:40:00,1.40724,1.40748,1.40719,1.40726,455600000.0
2006-03-30 12:41:00,1.40717,1.40732,1.40707,1.40716,226200000.0
2006-03-30 12:42:00,1.40716,1.40738,1.40713,1.40728,307600001.0
2006-03-30 12:43:00,1.40737,1.40753,1.40725,1.40734,463000000.0
2006-03-30 12:44:00,1.40726,1.40754,1.40717,1.40739,395500002.0
2006-03-30 12:45:00,1.40749,1.40764,1.40729,1.40753,514200004.0
2006-03-30 12:46:00,1.40745,1.40759,1.40741,1.4075,430700000.0
2006-03-30 12:47:00,1.40733,1.40743,1.40716,1.40719,368700000.0
2006-03-30 12:48:00,1.40733,1.40752,1.40724,1.40738,538000003.0
2006-03-30 12:49:00,1.40737,1.4075,1.40721,1.40731,488200001.0
2006-03-30 12:50:00,1.40741,1.40767,1.40729,1.40734,466600000.0
2006-03-30 12:51:00,1.40742,1.40775,1.40739,1.40773,484600000.0
2006-03-30 12:52:00,1.40769,1.40781,1.40739,1.40751,369600001.0
2006-03-30 12:53:00,1.40751,1.40767,1.40742,1.40748,264000000.0
2006-03-30 12:54:00,1.4074,1.40757,1.40731,1.40737,405000001.0
2006-03-30 12:55:00,1.40747,1.4075,1.40724,1.40738,507200001.0
2006-03-30 12:56:00,1.40743,1.40753,1.40717,1.40734,425600000.0
2006-03-30 12:57:00,1.4075,1.40776,1.40734,1.40745,580900000.0
2006-03-30 12:58:00,1.40752,1.40758,1.40736,1.40748,390000000.0
2006-03-30 12:59:00,1.40752,1.40782,1.40747,1.40772,724200001.0
2006-03-30 13:00:00,1.40779,1.40808,1.40768,1.40808,242700000.0
2006-03-30 13:01:00,1.40811,1.40855,1.40811,1.40855,306500000.0
2006-03-30 13:02:00,1.40849,1.40885,1.40841,1.40885,340500001.0
2006-03-30 13:03:00,1.40886,1.4089,1.40857,1.40857,459100001.0
2006-03-30 13:04:00,1.40864,1.40864,1.40834,1.40843,274900001.0
2006-03-30 13:05:00,1.4083,1.4084,1.40817,1.4083,162400000.0
2006-03-30 13:06:00,1.40841,1.40855,1.40825,1.40841,360600000.0
2006-03-30 13:07:00,1.40838,1.40857,1.40837,1.40852,319600000.0
2006-03-30 13:08:00,1.40867,1.40869,1.40848,1.40856,175800000.0
2006-03-30 13:09:00,1.40837,1.40859,1.40825,1.40832,304200002.0
2006-03-30 13:10:00,1.40843,1.40848,1.40838,1.4084,185100001.0
2006-03-30 13:11:00,1.40848,1.40879,1.40837,1.40849,387300000.0
2006-03-30 13:12:00,1.40854,1.40857,1.40839,1.40857,287600000.0
2006-03-30 13:13:00,1.40856,1.40859,1.40836,1.40853,308900000.0
2006-03-30 13:14:00,1.40872,1.40902,1.40872,1.40885,381000001.0
2006-03-30 13:15:00,1.40882,1.40925,1.40879,1.40925,437900000.0
2006-03-30 13:16:00,1.40931,1.40954,1.40923,1.40923,144900001.0
2006-03-30 13:17:00,1.40946,1.40961,1.40924,1.40958,129600000.0
2006-03-30 13:18:00,1.40957,1.40976,1.40948,1.40967,334800000.0
2006-03-30 13:19:00,1.40959,1.40976,1.40924,1.40963,298700001.0
2006-03-30 13:20:00,1.40973,1.40988,1.40962,1.40982,177700000.0
2006-03-30 13:21:00,1.40971,1.40984,1.40922,1.40959,211300002.0
2006-03-30 13:22:00,1.40965,1.41007,1.40965,1.41002,261200001.0
2006-03-30 13:23:00,1.4098,1.40991,1.40967,1.40967,214600000.0
2006-03-30 13:24:00,1.4098,1.40989,1.40965,1.40966,260700001.0
2006-03-30 13:25:00,1.40954,1.40962,1.40934,1.40953,171400001.0
2006-03-30 13:26:00,1.40951,1.40964,1.40938,1.40946,218800000.0
2006-03-30 13:27:00,1.40945,1.40964,1.40935,1.40953,359100001.0
2006-03-30 13:28:00,1.40945,1.40958,1.40939,1.4095,560300005.0
2006-03-30 13:29:00,1.40927,1.40961,1.40926,1.4094,572900002.0
2006-03-30 13:30:00,1.40912,1.40912,1.4088,1.40901,562600000.0
2006-03-30 13:31:00,1.40921,1.40947,1.40907,1.40923,487300000.0
2006-03-30 13:32:00,1.40944,1.40961,1.40937,1.40943,192600001.0
2006-03-30 13:33:00,1.4095,1.40993,1.40919,1.40919,407500000.0
2006-03-30 13:34:00,1.40922,1.40958,1.40922,1.40926,275700001.0
2006-03-30 13:35:00,1.40928,1.40928,1.40856,1.40897,384900000.0
2006-03-30 13:36:00,1.40897,1.40906,1.40878,1.40891,495900004.0
2006-03-30 13:37:00,1.4088,1.40937,1.4088,1.40928,529500002.0
2006-03-30 13:38:00,1.40926,1.40975,1.40916,1.40933,408200000.0
2006-03-30 13:39:00,1.40941,1.40962,1.40935,1.40949,320000002.0
2006-03-30 13:40:00,1.40923,1.40959,1.40914,1.40921,373600000.0
2006-03-30 13:41:00,1.40926,1.40926,1.40896,1.40905,243300000.0
2006-03-30 13:42:00,1.40919,1.40945,1.40919,1.40928,214400002.0
2006-03-30 13:43:00,1.4094,1.4094,1.4093,1.40938,131900000.0
2006-03-30 13:44:00,1.40936,1.40951,1.40924,1.40933,300700001.0
2006-03-30 13:45:00,1.40933,1.40953,1.40917,1.4092,483500000.0
2006-03-30 13:46:00,1.40927,1.40984,1.40927,1.40973,424300001.0
2006-03-30 13:47:00,1.40982,1.41031,1.40977,1.41031,522500001.0
2006-03-30 13:48:00,1.41035,1.41035,1.41,1.41034,239700001.0
2006-03-30 13:49:00,1.41036,1.41067,1.40944,1.40944,223800000.0
2006-03-30 13:50:00,1.40934,1.40942,1.40919,1.40936,354900002.0
2006-03-30 13:51:00,1.40925,1.40925,1.40874,1.4089,265300000.0
2006-03-30 13:52:00,1.40876,1.40926,1.40876,1.40926,391300000.0
2006-03-30 13:53:00,1.40922,1.40955,1.40917,1.40938,505500000.0
2006-03-30 13:54:00,1.40926,1.40952,1.4091,1.40919,360500001.0
2006-03-30 13:55:00,1.40907,1.40917,1.40887,1.40893,346000000.0
2006-03-30 13:56:00,1.40904,1.40947,1.40902,1.40947,367300000.0
2006-03-30 13:57:00,1.4095,1.4095,1.40909,1.40921,302200000.0
2006-03-30 13:58:00,1.40913,1.40932,1.40904,1.40925,216800000.0
2006-03-30 13:59:00,1.40935,1.40967,1.4093,1.40945,398300001.0
2006-03-30 14:00:00,1.40922,1.40949,1.40919,1.40945,275900001.0
2006-03-30 14:01:00,1.40921,1.40946,1.40893,1.4092,379000001.0
2006-03-30 14:02:00,1.40932,1.40966,1.4093,1.40941,349300002.0
2006-03-30 14:03:00,1.40914,1.40958,1.40911,1.40953,415300002.0
2006-03-30 14:04:00,1.40962,1.40973,1.40954,1.40955,406700001.0
2006-03-30 14:05:00,1.40966,1.41012,1.40966,1.41,375000001.0
2006-03-30 14:06:00,1.41006,1.41031,1.4099,1.41017,327100000.0
2006-03-30 14:07:00,1.41031,1.41063,1.41026,1.41026,343300001.0
2006-03-30 14:08:00,1.4102,1.41059,1.41016,1.41026,365400000.0
2006-03-30 14:09:00,1.41039,1.41059,1.41036,1.41044,168000000.0
2006-03-30 14:10:00,1.41053,1.41053,1.41024,1.41042,284100000.0
2006-03-30 14:11:00,1.41034,1.41051,1.41029,1.41051,139000000.0
2006-03-30 14:12:00,1.41054,1.41078,1.41049,1.41063,244000000.0
2006-03-30 14:13:00,1.41049,1.41067,1.41042,1.41054,156400000.0
2006-03-30 14:14:00,1.41044,1.41064,1.41044,1.41052,191000000.0
2006-03-30 14:15:00,1.41039,1.41043,1.41,1.41009,390400001.0
2006-03-30 14:16:00,1.40987,1.41029,1.40987,1.4102,177300000.0
2006-03-30 14:17:00,1.41032,1.41045,1.41006,1.41018,603800000.0
2006-03-30 14:18:00,1.40983,1.40983,1.40934,1.40965,382100003.0
2006-03-30 14:19:00,1.40952,1.40975,1.40942,1.4095,402700000.0
2006-03-30 14:20:00,1.40939,1.40952,1.40933,1.40952,195800000.0
2006-03-30 14:21:00,1.40958,1.40978,1.40951,1.4096,390500003.0
2006-03-30 14:22:00,1.40979,1.41008,1.40968,1.40973,577800001.0
2006-03-30 14:23:00,1.40989,1.40989,1.40938,1.40945,165600000.0
2006-03-30 14:24:00,1.40934,1.40946,1.40909,1.40912,429100000.0
2006-03-30 14:25:00,1.40897,1.4093,1.40893,1.40906,579700001.0
2006-03-30 14:26:00,1.40914,1.40914,1.40891,1.40906,602000002.0
2006-03-30 14:27:00,1.40922,1.41008,1.40922,1.40999,376800000.0
2006-03-30 14:28:00,1.41003,1.41013,1.40968,1.4101,48700000.0
2006-03-30 14:29:00,1.41015,1.41024,1.40946,1.40966,45400001.0
2006-03-30 14:30:00,1.40952,1.40953,1.40888,1.40947,27200000.0
2006-03-30 14:31:00,1.40909,1.40961,1.40909,1.40947,35200000.0
2006-03-30 14:32:00,1.40968,1.40975,1.4095,1.40973,21000000.0
2006-03-30 14:33:00,1.40941,1.40973,1.40931,1.40954,24200000.0
2006-03-30 14:34:00,1.40942,1.40962,1.40927,1.40962,30000000.0
2006-03-30 14:35:00,1.40983,1.40983,1.40952,1.40965,26800000.0
2006-03-30 14:36:00,1.40985,1.4101,1.40937,1.40937,42400000.0
2006-03-30 14:37:00,1.40979,1.40985,1.40973,1.40985,42000000.0
2006-03-30 14:38:00,1.41007,1.41014,1.40982,1.41014,39200000.0
2006-03-30 14:39:00,1.41,1.41034,1.40989,1.41026,28000000.0
2006-03-30 14:40:00,1.41022,1.41042,1.41017,1.41028,33200000.0
2006-03-30 14:41:00,1.41044,1.41044,1.41011,1.41023,48600000.0
2006-03-30 14:42:00,1.41,1.41012,1.40947,1.40947,54100000.0
2006-03-30 14:43:00,1.41,1.4101,1.40983,1.40985,59200001.0
2006-03-30 14:44:00,1.40952,1.40975,1.40948,1.40969,54200000.0
2006-03-30 14:45:00,1.40967,1.40977,1.40947,1.40967,66800001.0
2006-03-30 14:46:00,1.40983,1.41008,1.40969,1.40996,38200000.0
2006-03-30 14:47:00,1.40985,1.4099,1.4097,1.4099,42600000.0
2006-03-30 14:48:00,1.40974,1.40979,1.40954,1.40979,31700000.0
2006-03-30 14:49:00,1.40972,1.40984,1.40965,1.40969,51400000.0
2006-03-30 14:50:00,1.40962,1.40997,1.40962,1.40997,33200000.0
2006-03-30 14:51:00,1.40999,1.4101,1.40989,1.40995,35400000.0
2006-03-30 14:52:00,1.40988,1.40988,1.4096,1.4098,23000000.0
2006-03-30 14:53:00,1.40951,1.40956,1.40907,1.40937,38800000.0
2006-03-30 14:54:00,1.40954,1.40954,1.40906,1.40914,39400000.0
2006-03-30 14:55:00,1.40955,1.40969,1.40932,1.40938,32000000.0
2006-03-30 14:56:00,1.40959,1.40966,1.40952,1.40961,45000000.0
2006-03-30 14:57:00,1.40969,1.40969,1.40951,1.40957,33700000.0
2006-03-30 14:58:00,1.40936,1.40957,1.40913,1.40913,44600000.0
2006-03-30 14:59:00,1.40895,1.40933,1.40895,1.40915,27800000.0
2006-03-30 15:00:00,1.40894,1.40922,1.40882,1.40898,53000000.0
2006-03-30 15:01:00,1.40942,1.40955,1.40921,1.40933,40000000.0
2006-03-30 15:02:00,1.40935,1.40935,1.4091,1.40933,25400000.0
2006-03-30 15:03:00,1.40933,1.40954,1.40907,1.40935,70200002.0
2006-03-30 15:04:00,1.4092,1.40948,1.40914,1.40948,44400000.0
2006-03-30 15:05:00,1.4094,1.40971,1.40931,1.40968,31600000.0
2006-03-30 15:06:00,1.40967,1.40974,1.40924,1.40961,43100000.0
2006-03-30 15:07:00,1.4097,1.40976,1.40943,1.40958,51600000.0
2006-03-30 15:08:00,1.40933,1.40945,1.40914,1.40945,36100000.0
2006-03-30 15:09:00,1.40939,1.40948,1.40919,1.40933,37600000.0
2006-03-30 15:10:00,1.40925,1.40944,1.40914,1.40914,33800000.0
2006-03-30 15:11:00,1.40916,1.40929,1.40914,1.40929,30400000.0
2006-03-30 15:12:00,1.40935,1.40953,1.40913,1.40929,35800000.0
2006-03-30 15:13:00,1.40917,1.40917,1.40886,1.40897,37400000.0
2006-03-30 15:14:00,1.40837,1.40864,1.40834,1.40834,38700000.0
2006-03-30 15:15:00,1.40841,1.40844,1.40795,1.40844,56200001.0
2006-03-30 15:16:00,1.40852,1.4088,1.40852,1.40874,31600000.0
2006-03-30 15:17:00,1.4087,1.40888,1.40862,1.40888,38900000.0
2006-03-30 15:18:00,1.40887,1.40911,1.40868,1.40911,37800000.0
2006-03-30 15:19:00,1.4093,1.40951,1.40925,1.40929,46100000.0
2006-03-30 15:20:00,1.40934,1.40973,1.40934,1.40967,27600000.0
2006-03-30 15:21:00,1.40954,1.40974,1.40938,1.40974,25600000.0
2006-03-30 15:22:00,1.40958,1.40984,1.40944,1.40949,54700000.0
2006-03-30 15:23:00,1.40941,1.40941,1.4091,1.4092,44800000.0
2006-03-30 15:24:00,1.40942,1.40942,1.40909,1.4092,28000000.0
2006-03-30 15:25:00,1.40933,1.40973,1.40923,1.40967,32200000.0
2006-03-30 15:26:00,1.40976,1.4098,1.40948,1.4098,30800000.0
2006-03-30 15:27:00,1.40937,1.40937,1.40871,1.40876,48800000.0
2006-03-30 15:28:00,1.40849,1.40858,1.40845,1.40853,43400000.0
2006-03-30 15:29:00,1.40862,1.40862,1.40829,1.40831,43400000.0
2006-03-30 15:30:00,1.40829,1.40858,1.40789,1.40837,31200000.0
2006-03-30 15:31:00,1.40817,1.40916,1.40817,1.40913,25400000.0
2006-03-30 15:32:00,1.40894,1.40894,1.40821,1.40845,37800000.0
2006-03-30 15:33:00,1.40823,1.40823,1.40785,1.40816,45300000.0
2006-03-30 15:34:00,1.40812,1.40827,1.40618,1.40618,30400000.0
2006-03-30 15:35:00,1.40663,1.4071,1.40628,1.40628,30400000.0
2006-03-30 15:36:00,1.40658,1.4073,1.40655,1.40685,54200000.0
2006-03-30 15:37:00,1.40653,1.40656,1.40563,1.40563,53600000.0
2006-03-30 15:38:00,1.4055,1.40595,1.4055,1.40575,45400000.0
2006-03-30 15:39:00,1.406,1.40601,1.40526,1.40529,37100000.0
2006-03-30 15:40:00,1.40532,1.40548,1.40501,1.40502,61200001.0
2006-03-30 15:41:00,1.40494,1.40494,1.40435,1.40442,68200002.0
2006-03-30 15:42:00,1.40414,1.40449,1.40411,1.40449,22800000.0
2006-03-30 15:43:00,1.40435,1.40532,1.40431,1.4051,43000000.0
2006-03-30 15:44:00,1.40487,1.40487,1.40442,1.40461,33200000.0
2006-03-30 15:45:00,1.40425,1.40442,1.40414,1.40431,40000000.0
2006-03-30 15:46:00,1.40422,1.40422,1.40379,1.40395,34600000.0
2006-03-30 15:47:00,1.40388,1.40388,1.40343,1.40355,57400001.0
2006-03-30 15:48:00,1.4032,1.40348,1.40284,1.40296,24600000.0
2006-03-30 15:49:00,1.40296,1.40319,1.40285,1.40296,44600000.0
2006-03-30 15:50:00,1.40288,1.40308,1.40278,1.4028,25600000.0
2006-03-30 15:51:00,1.40251,1.40251,1.40185,1.40187,34000000.0
2006-03-30 15:52:00,1.40167,1.40227,1.40154,1.40196,37200000.0
2006-03-30 15:53:00,1.40181,1.40221,1.40165,1.40167,39400000.0
2006-03-30 15:54:00,1.40162,1.40169,1.40142,1.40164,44700000.0
2006-03-30 15:55:00,1.40203,1.40258,1.40203,1.40226,42100000.0
2006-03-30 15:56:00,1.40198,1.40222,1.40141,1.40202,35800000.0
2006-03-30 15:57:00,1.4017,1.40195,1.4015,1.4015,24800000.0
2006-03-30 15:58:00,1.40151,1.40233,1.40138,1.40233,32800000.0
2006-03-30 15:59:00,1.40228,1.40239,1.40218,1.40227,44200001.0
2006-03-30 16:00:00,1.40205,1.40287,1.40205,1.40279,30800000.0
2006-03-30 16:01:00,1.40267,1.40293,1.40256,1.40276,24400000.0
2006-03-30 16:02:00,1.40264,1.4028,1.40224,1.4028,30800000.0
2006-03-30 16:03:00,1.40272,1.40289,1.40266,1.40266,43400000.0
2006-03-30 16:04:00,1.40264,1.40366,1.40261,1.40343,35400000.0
2006-03-30 16:05:00,1.40335,1.40352,1.4033,1.40345,38500000.0
2006-03-30 16:06:00,1.40325,1.40368,1.40319,1.40346,39400000.0
2006-03-30 16:07:00,1.4037,1.40382,1.40344,1.40349,25000000.0
2006-03-30 16:08:00,1.40339,1.40343,1.4031,1.4031,23200000.0
2006-03-30 16:09:00,1.403,1.40335,1.40295,1.40296,38000001.0
2006-03-30 16:10:00,1.4026,1.4026,1.40228,1.40228,28400000.0
2006-03-30 16:11:00,1.40207,1.40265,1.40207,1.40264,32300000.0
2006-03-30 16:12:00,1.40258,1.40281,1.40253,1.40268,37400000.0
2006-03-30 16:13:00,1.40244,1.40267,1.40234,1.40267,33200000.0
2006-03-30 16:14:00,1.40244,1.40258,1.4022,1.40258,67100000.0
2006-03-30 16:15:00,1.40252,1.40274,1.40232,1.40264,40200000.0
2006-03-30 16:16:00,1.40277,1.40311,1.40263,1.40286,45100000.0
2006-03-30 16:17:00,1.40294,1.40315,1.40283,1.40291,25400000.0
2006-03-30 16:18:00,1.40302,1.40302,1.4025,1.40282,35500000.0
2006-03-30 16:19:00,1.4031,1.40363,1.4031,1.40347,33200000.0
2006-03-30 16:20:00,1.40339,1.40356,1.40321,1.40342,49200000.0
2006-03-30 16:21:00,1.40327,1.40341,1.40311,1.40332,53800000.0
2006-03-30 16:22:00,1.40325,1.40371,1.40319,1.40363,44400000.0
2006-03-30 16:23:00,1.40382,1.40386,1.40354,1.40386,37200000.0
2006-03-30 16:24:00,1.40393,1.40393,1.40367,1.40375,20600000.0
2006-03-30 16:25:00,1.40401,1.40438,1.40362,1.40422,25800000.0
2006-03-30 16:26:00,1.40451,1.4049,1.40448,1.40476,61300000.0
2006-03-30 16:27:00,1.4047,1.40496,1.40448,1.40448,35400000.0
2006-03-30 16:28:00,1.40448,1.40457,1.40401,1.40401,53800000.0
2006-03-30 16:29:00,1.40419,1.40483,1.40419,1.40472,49800000.0
2006-03-30 16:30:00,1.40523,1.40647,1.40503,1.40647,62000000.0
2006-03-30 16:31:00,1.40713,1.40799,1.40703,1.40799,47900000.0
2006-03-30 16:32:00,1.40823,1.40859,1.4078,1.4083,54200000.0
2006-03-30 16:33:00,1.40828,1.40856,1.40787,1.40787,65000001.0
2006-03-30 16:34:00,1.40776,1.40822,1.40758,1.40822,50800001.0
2006-03-30 16:35:00,1.4085,1.40866,1.4082,1.40833,35200000.0
2006-03-30 16:36:00,1.40809,1.40857,1.40795,1.40857,24200000.0
2006-03-30 16:37:00,1.4087,1.40951,1.40865,1.40951,43600000.0
2006-03-30 16:38:00,1.40982,1.41028,1.40947,1.40992,42900000.0
2006-03-30 16:39:00,1.41012,1.41012,1.40967,1.40967,42600000.0
2006-03-30 16:40:00,1.40915,1.40927,1.40898,1.4092,19600000.0
2006-03-30 16:41:00,1.40849,1.40936,1.40849,1.40927,37800000.0
2006-03-30 16:42:00,1.40913,1.4094,1.40894,1.40904,39400001.0
2006-03-30 16:43:00,1.40894,1.40968,1.40875,1.40968,57300000.0
2006-03-30 16:44:00,1.40994,1.41002,1.4095,1.4099,40400000.0
2006-03-30 16:45:00,1.40962,1.4101,1.4095,1.40963,45500000.0
2006-03-30 16:46:00,1.40995,1.40995,1.40944,1.40979,54800001.0
2006-03-30 16:47:00,1.40987,1.41036,1.40977,1.40977,50300000.0
2006-03-30 16:48:00,1.40974,1.41001,1.4093,1.40972,25200000.0
2006-03-30 16:49:00,1.40987,1.40988,1.40944,1.40988,47200001.0
2006-03-30 16:50:00,1.40975,1.40986,1.40956,1.40961,51600000.0
2006-03-30 16:51:00,1.40999,1.40999,1.40921,1.40946,23400000.0
2006-03-30 16:52:00,1.40962,1.40968,1.4092,1.40928,36600000.0
2006-03-30 16:53:00,1.40928,1.40928,1.40879,1.40899,48600000.0
2006-03-30 16:54:00,1.4089,1.40928,1.40888,1.40916,31400000.0
2006-03-30 16:55:00,1.40919,1.40972,1.40909,1.40968,31400000.0
2006-03-30 16:56:00,1.4094,1.4095,1.40915,1.40919,28600000.0
2006-03-30 16:57:00,1.40919,1.40956,1.40901,1.40956,37000001.0
2006-03-30 16:58:00,1.4091,1.4091,1.40894,1.40898,32700000.0
2006-03-30 16:59:00,1.40894,1.40894,1.40848,1.40889,20600000.0
2006-03-30 17:00:00,1.40805,1.40884,1.40805,1.4088,51400001.0
2006-03-30 17:01:00,1.40881,1.40909,1.40871,1.40876,70600000.0
2006-03-30 17:02:00,1.40884,1.40918,1.40884,1.40918,24400000.0
2006-03-30 17:03:00,1.40964,1.40992,1.40918,1.40956,50200000.0
2006-03-30 17:04:00,1.40961,1.41002,1.40945,1.40987,43500000.0
2006-03-30 17:05:00,1.40983,1.41037,1.40969,1.41017,38600001.0
2006-03-30 17:06:00,1.41021,1.41022,1.40992,1.41015,25500000.0
2006-03-30 17:07:00,1.41015,1.41026,1.40969,1.41024,39800000.0
2006-03-30 17:08:00,1.41015,1.41047,1.41015,1.41047,36800000.0
2006-03-30 17:09:00,1.41068,1.41089,1.41024,1.41056,28800000.0
2006-03-30 17:10:00,1.41033,1.41086,1.41026,1.41048,30200000.0
2006-03-30 17:11:00,1.41049,1.41071,1.41043,1.41056,32800000.0
2006-03-30 17:12:00,1.4106,1.41068,1.41035,1.41043,30400000.0
2006-03-30 17:13:00,1.4101,1.41037,1.4099,1.4102,32000000.0
2006-03-30 17:14:00,1.41,1.41057,1.41,1.41025,47900000.0
2006-03-30 17:15:00,1.41055,1.41073,1.41018,1.41063,33800000.0
2006-03-30 17:16:00,1.41066,1.41096,1.41062,1.41096,43400000.0
2006-03-30 17:17:00,1.41104,1.41126,1.41049,1.41086,66200000.0
2006-03-30 17:18:00,1.41116,1.41116,1.41053,1.41093,53800000.0
2006-03-30 17:19:00,1.41086,1.41104,1.41048,1.4106,30800000.0
2006-03-30 17:20:00,1.41063,1.41067,1.4102,1.41035,47600000.0
2006-03-30 17:21:00,1.41067,1.4107,1.41026,1.41068,51400000.0
2006-03-30 17:22:00,1.41061,1.41077,1.41056,1.41056,53800001.0
2006-03-30 17:23:00,1.41004,1.41084,1.41004,1.41084,20600000.0
2006-03-30 17:24:00,1.41087,1.41106,1.41057,1.41068,21600000.0
2006-03-30 17:25:00,1.41043,1.41078,1.41043,1.4106,35000000.0
2006-03-30 17:26:00,1.41048,1.41077,1.41038,1.41067,43500000.0
2006-03-30 17:27:00,1.41081,1.41085,1.41038,1.41038,46000001.0
2006-03-30 17:28:00,1.41059,1.41059,1.41004,1.41034,22800000.0
2006-03-30 17:29:00,1.4105,1.41063,1.41011,1.41011,47200000.0
2006-03-30 17:30:00,1.41003,1.41003,1.40943,1.40993,54000000.0
2006-03-30 17:31:00,1.40983,1.41007,1.40978,1.40979,36400000.0
2006-03-30 17:32:00,1.40978,1.41005,1.40978,1.40981,36500000.0
2006-03-30 17:33:00,1.40977,1.41008,1.40977,1.40991,52200000.0
2006-03-30 17:34:00,1.4099,1.41023,1.40989,1.40989,51500000.0
2006-03-30 17:35:00,1.40956,1.40998,1.40946,1.40998,39800000.0
2006-03-30 17:36:00,1.40996,1.41006,1.40986,1.41,51200000.0
2006-03-30 17:37:00,1.41004,1.41038,1.40971,1.41038,21800000.0
2006-03-30 17:38:00,1.41018,1.41039,1.40981,1.41009,60000000.0
2006-03-30 17:39:00,1.41024,1.41026,1.40995,1.41026,27600000.0
2006-03-30 17:40:00,1.41012,1.41043,1.41012,1.41043,47900001.0
2006-03-30 17:41:00,1.4105,1.41054,1.41033,1.41041,58400001.0
2006-03-30 17:42:00,1.41012,1.41023,1.40967,1.41015,40000000.0
2006-03-30 17:43:00,1.41021,1.41023,1.40966,1.40999,48700000.0
2006-03-30 17:44:00,1.41,1.41,1.40972,1.40975,49400000.0
2006-03-30 17:45:00,1.4098,1.4098,1.40948,1.40962,44600000.0
2006-03-30 17:46:00,1.40978,1.41008,1.40978,1.40997,48400001.0
2006-03-30 17:47:00,1.40993,1.41015,1.40941,1.40941,30600000.0
2006-03-30 17:48:00,1.40942,1.40965,1.40925,1.40955,42200000.0
2006-03-30 17:49:00,1.40953,1.40955,1.40903,1.40941,34600000.0
2006-03-30 17:50:00,1.40937,1.40955,1.40916,1.40955,40800000.0
2006-03-30 17:51:00,1.40951,1.40974,1.40921,1.40925,24600000.0
2006-03-30 17:52:00,1.40939,1.40939,1.40862,1.40881,31300000.0
2006-03-30 17:53:00,1.40885,1.40903,1.4087,1.40871,18400000.0
2006-03-30 17:54:00,1.40853,1.4088,1.40809,1.40846,34200000.0
2006-03-30 17:55:00,1.40867,1.40895,1.40811,1.40895,39600000.0
2006-03-30 17:56:00,1.40876,1.40898,1.40863,1.40881,37400000.0
2006-03-30 17:57:00,1.40853,1.40874,1.40849,1.40872,46900000.0
2006-03-30 17:58:00,1.40879,1.40879,1.40849,1.40871,46600000.0
2006-03-30 17:59:00,1.40833,1.40885,1.40807,1.40807,56500000.0
2006-03-30 18:00:00,1.40808,1.40837,1.4079,1.40819,58900000.0
2006-03-30 18:01:00,1.40817,1.40841,1.40765,1.40825,70600000.0
2006-03-30 18:02:00,1.40846,1.40846,1.40816,1.40819,29400000.0
2006-03-30 18:03:00,1.40785,1.40808,1.40768,1.40768,45900000.0
2006-03-30 18:04:00,1.40801,1.40819,1.40795,1.40795,52800000.0
2006-03-30 18:05:00,1.40818,1.40823,1.40807,1.40807,37600000.0
2006-03-30 18:06:00,1.40793,1.4082,1.40792,1.40792,67000001.0
2006-03-30 18:07:00,1.40814,1.40826,1.40802,1.40825,47600001.0
2006-03-30 18:08:00,1.40818,1.40853,1.40818,1.40826,64000000.0
2006-03-30 18:09:00,1.40822,1.4086,1.40822,1.40832,37600000.0
2006-03-30 18:10:00,1.40817,1.4084,1.40798,1.40832,17000000.0
2006-03-30 18:11:00,1.40838,1.40845,1.40806,1.40829,87500000.0
2006-03-30 18:12:00,1.40825,1.40825,1.4077,1.4077,24400000.0
2006-03-30 18:13:00,1.40764,1.40771,1.40727,1.40742,42900000.0
2006-03-30 18:14:00,1.40685,1.40745,1.40685,1.4073,33000000.0
2006-03-30 18:15:00,1.40718,1.40772,1.40718,1.40758,35200000.0
2006-03-30 18:16:00,1.40757,1.40779,1.40741,1.40748,40400000.0
2006-03-30 18:17:00,1.4075,1.40785,1.40749,1.40749,56000001.0
2006-03-30 18:18:00,1.408,1.40826,1.408,1.40818,34000000.0
2006-03-30 18:19:00,1.40827,1.40827,1.40798,1.40798,45700000.0
2006-03-30 18:20:00,1.40793,1.40815,1.40778,1.40792,34900000.0
2006-03-30 18:21:00,1.40798,1.40828,1.40782,1.40822,43200000.0
2006-03-30 18:22:00,1.40827,1.40835,1.40783,1.40783,55500000.0
2006-03-30 18:23:00,1.40755,1.40773,1.40746,1.40763,35000000.0
2006-03-30 18:24:00,1.40762,1.40777,1.40756,1.40758,28000000.0
2006-03-30 18:25:00,1.40775,1.40806,1.4076,1.40805,39800000.0
2006-03-30 18:26:00,1.40818,1.40823,1.40815,1.40817,32000000.0
2006-03-30 18:27:00,1.40819,1.4086,1.40794,1.40858,41400000.0
2006-03-30 18:28:00,1.40843,1.40915,1.40843,1.40884,41400000.0
2006-03-30 18:29:00,1.40888,1.40932,1.40888,1.40922,41600000.0
2006-03-30 18:30:00,1.40937,1.40955,1.40935,1.40948,51200001.0
2006-03-30 18:31:00,1.4096,1.4097,1.40937,1.40947,23400000.0
2006-03-30 18:32:00,1.40963,1.40995,1.40957,1.40995,26700000.0
2006-03-30 18:33:00,1.41039,1.4108,1.41017,1.4105,49400000.0
2006-03-30 18:34:00,1.4106,1.41079,1.4105,1.4105,53900000.0
2006-03-30 18:35:00,1.4104,1.4104,1.41001,1.41001,37700000.0
2006-03-30 18:36:00,1.40984,1.41014,1.40982,1.40996,54300000.0
2006-03-30 18:37:00,1.41007,1.41024,1.41007,1.41024,36300000.0
2006-03-30 18:38:00,1.4104,1.41102,1.4104,1.41098,27600000.0
2006-03-30 18:39:00,1.41048,1.41058,1.41044,1.41053,35000000.0
2006-03-30 18:40:00,1.41042,1.41064,1.41042,1.41052,15800000.0
2006-03-30 18:41:00,1.41058,1.41092,1.41058,1.41092,31800000.0
2006-03-30 18:42:00,1.41086,1.41086,1.41054,1.41076,34000000.0
2006-03-30 18:43:00,1.41058,1.41058,1.41,1.41025,29000000.0
2006-03-30 18:44:00,1.41043,1.41047,1.41025,1.41025,60500000.0
2006-03-30 18:45:00,1.41048,1.41057,1.41029,1.41029,24100000.0
2006-03-30 18:46:00,1.41043,1.41043,1.41016,1.4102,32000000.0
2006-03-30 18:47:00,1.41059,1.41059,1.41045,1.41048,38000000.0
2006-03-30 18:48:00,1.4106,1.4107,1.41046,1.41058,40300000.0
2006-03-30 18:49:00,1.41053,1.41053,1.4102,1.41039,31200000.0
2006-03-30 18:50:00,1.41056,1.41063,1.41031,1.41057,30500000.0
2006-03-30 18:51:00,1.41059,1.41069,1.41039,1.41044,47900000.0
2006-03-30 18:52:00,1.41041,1.41071,1.41039,1.41044,44600000.0
2006-03-30 18:53:00,1.41045,1.4109,1.41045,1.41081,42000000.0
2006-03-30 18:54:00,1.41097,1.41097,1.41061,1.41078,24400000.0
2006-03-30 18:55:00,1.41052,1.41074,1.41029,1.41034,24600000.0
2006-03-30 18:56:00,1.40996,1.41027,1.4099,1.4099,47800000.0
2006-03-30 18:57:00,1.4102,1.41021,1.41008,1.41008,39000000.0
2006-03-30 18:58:00,1.41008,1.41024,1.41004,1.41005,41000000.0
2006-03-30 18:59:00,1.41015,1.41018,1.40976,1.41018,75000000.0
2006-03-30 19:00:00,1.4103,1.4103,1.40976,1.41005,30600000.0
2006-03-30 19:01:00,1.41023,1.41028,1.40999,1.41005,43100000.0
2006-03-30 19:02:00,1.41007,1.41015,1.40996,1.41015,41000000.0
2006-03-30 19:03:00,1.41006,1.41025,1.4099,1.41018,51600000.0
2006-03-30 19:04:00,1.41008,1.41018,1.40985,1.41008,40700000.0
2006-03-30 19:05:00,1.41015,1.41029,1.40982,1.40982,40000000.0
2006-03-30 19:06:00,1.40984,1.40984,1.40969,1.40981,42400001.0
2006-03-30 19:07:00,1.40978,1.40993,1.40963,1.40993,50600000.0
2006-03-30 19:08:00,1.40963,1.40977,1.40957,1.40964,37200000.0
2006-03-30 19:09:00,1.40986,1.41008,1.40983,1.40986,25200000.0
2006-03-30 19:10:00,1.40996,1.41006,1.40961,1.40961,44000000.0
2006-03-30 19:11:00,1.41017,1.4103,1.41005,1.41019,59200000.0
2006-03-30 19:12:00,1.41003,1.41035,1.41003,1.41035,36300000.0
2006-03-30 19:13:00,1.41037,1.4104,1.4102,1.41032,61000001.0
2006-03-30 19:14:00,1.41015,1.41038,1.41006,1.41038,45100000.0
2006-03-30 19:15:00,1.4101,1.41024,1.40991,1.41022,31000000.0
2006-03-30 19:16:00,1.41,1.41025,1.40997,1.41008,26200000.0
2006-03-30 19:17:00,1.41,1.4101,1.40985,1.40993,55600000.0
2006-03-30 19:18:00,1.40999,1.41002,1.40984,1.40997,31600000.0
2006-03-30 19:19:00,1.41004,1.41014,1.4097,1.40999,29600000.0
2006-03-30 19:20:00,1.41003,1.41003,1.40966,1.40992,30800000.0
2006-03-30 19:21:00,1.40977,1.41002,1.40977,1.40999,33800000.0
2006-03-30 19:22:00,1.41011,1.41014,1.40991,1.41013,48600000.0
2006-03-30 19:23:00,1.40999,1.41023,1.40973,1.41006,47000000.0
2006-03-30 19:24:00,1.41001,1.41001,1.40981,1.40994,39400000.0
2006-03-30 19:25:00,1.41004,1.41008,1.40978,1.41008,24800000.0
2006-03-30 19:26:00,1.40991,1.41025,1.40973,1.40996,43300000.0
2006-03-30 19:27:00,1.40986,1.40992,1.40954,1.40992,34800000.0
2006-03-30 19:28:00,1.40988,1.41002,1.40967,1.40976,30200000.0
2006-03-30 19:29:00,1.40947,1.4096,1.40911,1.40939,43800000.0
2006-03-30 19:30:00,1.40935,1.40942,1.40926,1.40926,50600000.0
2006-03-30 19:31:00,1.4094,1.4094,1.40924,1.40932,62900000.0
2006-03-30 19:32:00,1.40902,1.40922,1.40894,1.40915,36300000.0
2006-03-30 19:33:00,1.40915,1.40925,1.40902,1.40913,42900000.0
2006-03-30 19:34:00,1.4091,1.40917,1.40896,1.40898,32800000.0
2006-03-30 19:35:00,1.40902,1.40915,1.40874,1.40898,30400000.0
2006-03-30 19:36:00,1.4088,1.40904,1.40857,1.40862,36700000.0
2006-03-30 19:37:00,1.40872,1.40872,1.40811,1.40811,32200000.0
2006-03-30 19:38:00,1.40801,1.40841,1.40801,1.40819,27000000.0
2006-03-30 19:39:00,1.4082,1.40843,1.40803,1.40839,48100000.0
2006-03-30 19:40:00,1.40832,1.40841,1.40816,1.40833,30000000.0
2006-03-30 19:41:00,1.40829,1.40848,1.40822,1.40848,30200000.0
2006-03-30 19:42:00,1.40836,1.40846,1.40817,1.40846,47100000.0
2006-03-30 19:43:00,1.40824,1.40824,1.40775,1.40792,25200000.0
2006-03-30 19:44:00,1.40791,1.40791,1.40749,1.40786,42400000.0
2006-03-30 19:45:00,1.40755,1.40764,1.40743,1.40753,37600000.0
2006-03-30 19:46:00,1.40769,1.40787,1.40738,1.40738,50600000.0
2006-03-30 19:47:00,1.40774,1.40777,1.40756,1.40775,38200000.0
2006-03-30 19:48:00,1.40816,1.40821,1.40814,1.40816,33800000.0
2006-03-30 19:49:00,1.40811,1.40824,1.40808,1.40816,32200000.0
2006-03-30 19:50:00,1.40856,1.40894,1.40844,1.40871,53400000.0
2006-03-30 19:51:00,1.40856,1.40881,1.40856,1.40881,39500000.0
2006-03-30 19:52:00,1.40878,1.40895,1.40857,1.4087,30800000.0
2006-03-30 19:53:00,1.40874,1.40891,1.40871,1.40885,43400000.0
2006-03-30 19:54:00,1.40881,1.40886,1.40864,1.40886,34200000.0
2006-03-30 19:55:00,1.40885,1.40901,1.40885,1.40887,41000001.0
2006-03-30 19:56:00,1.40885,1.40896,1.40857,1.40873,57300001.0
2006-03-30 19:57:00,1.40876,1.40896,1.40862,1.40896,44200000.0
2006-03-30 19:58:00,1.40896,1.40902,1.40889,1.40889,25800000.0
2006-03-30 19:59:00,1.40906,1.40906,1.40888,1.40888,30000000.0
2006-03-30 20:00:00,1.40886,1.40918,1.40874,1.40885,44400000.0
2006-03-30 20:01:00,1.4092,1.40944,1.40905,1.40921,37000000.0
2006-03-30 20:02:00,1.40943,1.40978,1.40935,1.40965,25400000.0
2006-03-30 20:03:00,1.40982,1.40982,1.40953,1.40964,33200000.0
2006-03-30 20:04:00,1.40975,1.41013,1.40968,1.4099,54600000.0
2006-03-30 20:05:00,1.40976,1.41003,1.40976,1.40988,25200000.0
2006-03-30 20:06:00,1.41,1.41015,1.40985,1.40988,35000000.0
2006-03-30 20:07:00,1.40966,1.40982,1.40942,1.4098,36100000.0
2006-03-30 20:08:00,1.40993,1.40993,1.40951,1.40968,31300000.0
2006-03-30 20:09:00,1.40984,1.40988,1.40977,1.40986,23200000.0
2006-03-30 20:10:00,1.40947,1.40983,1.40947,1.40983,52000000.0
2006-03-30 20:11:00,1.40986,1.40989,1.4097,1.40973,31800000.0
2006-03-30 20:12:00,1.4098,1.4098,1.40935,1.40975,35400000.0
2006-03-30 20:13:00,1.40991,1.41003,1.40968,1.40996,21800000.0
2006-03-30 20:14:00,1.40986,1.40998,1.40935,1.40993,38600000.0
2006-03-30 20:15:00,1.40998,1.41001,1.40983,1.41001,26200000.0
2006-03-30 20:16:00,1.40998,1.41009,1.40977,1.40977,35400000.0
2006-03-30 20:17:00,1.40971,1.40991,1.40936,1.40991,39400000.0
2006-03-30 20:18:00,1.40993,1.40993,1.40966,1.40973,25600000.0
2006-03-30 20:19:00,1.40995,1.40995,1.40977,1.40983,34200000.0
2006-03-30 20:20:00,1.40983,1.40996,1.40966,1.40996,33700000.0
2006-03-30 20:21:00,1.40973,1.40985,1.40972,1.40978,48400000.0
2006-03-30 20:22:00,1.40989,1.41014,1.4097,1.41014,39400000.0
2006-03-30 20:23:00,1.41015,1.41031,1.40985,1.41,44400000.0
2006-03-30 20:24:00,1.41015,1.41015,1.40973,1.40973,26700000.0
2006-03-30 20:25:00,1.41015,1.41025,1.40993,1.41006,45100000.0
2006-03-30 20:26:00,1.41029,1.41032,1.40988,1.41014,51200001.0
2006-03-30 20:27:00,1.4102,1.4102,1.40972,1.40984,62800000.0
2006-03-30 20:28:00,1.40986,1.41023,1.40986,1.41023,72100002.0
2006-03-30 20:29:00,1.41019,1.41019,1.40958,1.40996,68500000.0
2006-03-30 20:30:00,1.41004,1.41028,1.40997,1.41028,34100000.0
2006-03-30 20:31:00,1.41028,1.41059,1.41021,1.41054,45800000.0
2006-03-30 20:32:00,1.41031,1.41079,1.41025,1.41073,40700000.0
2006-03-30 20:33:00,1.41084,1.41085,1.41047,1.41075,35600000.0
2006-03-30 20:34:00,1.41065,1.41083,1.41037,1.41044,41200000.0
2006-03-30 20:35:00,1.41032,1.41048,1.41024,1.41026,49600000.0
2006-03-30 20:36:00,1.41051,1.4113,1.41051,1.41103,56800000.0
2006-03-30 20:37:00,1.41116,1.41134,1.41078,1.41134,43400000.0
2006-03-30 20:38:00,1.41156,1.41156,1.41126,1.41134,34900000.0
2006-03-30 20:39:00,1.4112,1.41132,1.41082,1.41106,44200000.0
2006-03-30 20:40:00,1.41085,1.41108,1.41085,1.41101,29600000.0
2006-03-30 20:41:00,1.41091,1.41118,1.41071,1.41118,41900000.0
2006-03-30 20:42:00,1.41112,1.41112,1.41072,1.41097,45000000.0
2006-03-30 20:43:00,1.41087,1.41093,1.41049,1.41049,50700000.0
2006-03-30 20:44:00,1.41084,1.41097,1.41066,1.41068,49500000.0
2006-03-30 20:45:00,1.41037,1.41074,1.41031,1.41061,35500000.0
2006-03-30 20:46:00,1.4107,1.4107,1.41043,1.41056,31200000.0
2006-03-30 20:47:00,1.41055,1.41078,1.41038,1.41064,27800000.0
2006-03-30 20:48:00,1.41061,1.41096,1.41057,1.41057,48800000.0
2006-03-30 20:49:00,1.41045,1.41059,1.41045,1.41059,25200000.0
2006-03-30 20:50:00,1.41074,1.41089,1.4107,1.41089,47100000.0
2006-03-30 20:51:00,1.41073,1.411,1.41073,1.41098,17200000.0
2006-03-30 20:52:00,1.41108,1.41138,1.41108,1.41109,45500000.0
2006-03-30 20:53:00,1.41071,1.41115,1.41071,1.41115,33000000.0
2006-03-30 20:54:00,1.41101,1.4114,1.4109,1.41093,45800000.0
2006-03-30 20:55:00,1.41093,1.41107,1.41083,1.41098,30400000.0
2006-03-30 20:56:00,1.41079,1.41095,1.41079,1.41095,39600000.0
2006-03-30 20:57:00,1.41096,1.41101,1.41087,1.4109,47200000.0
2006-03-30 20:58:00,1.41095,1.41103,1.41083,1.41087,48600000.0
2006-03-30 20:59:00,1.41077,1.41079,1.41053,1.4107,52800000.0
2006-03-30 21:00:00,1.41053,1.41072,1.4103,1.41067,60900001.0
2006-03-30 21:01:00,1.41072,1.41084,1.41025,1.41025,25600000.0
2006-03-30 21:02:00,1.41058,1.41089,1.41038,1.41089,61200000.0
2006-03-30 21:03:00,1.41077,1.41091,1.41067,1.41079,28800000.0
2006-03-30 21:04:00,1.41094,1.41095,1.41075,1.41092,30200000.0
2006-03-30 21:05:00,1.4106,1.41114,1.4106,1.411,52200000.0
2006-03-30 21:06:00,1.41141,1.41141,1.41118,1.41124,35800000.0
2006-03-30 21:07:00,1.41089,1.41098,1.41066,1.41098,31200000.0
2006-03-30 21:08:00,1.41094,1.41101,1.41071,1.41093,34400000.0
2006-03-30 21:09:00,1.41063,1.41076,1.4105,1.41074,36100000.0
2006-03-30 21:10:00,1.4108,1.41108,1.41072,1.41081,36400000.0
2006-03-30 21:11:00,1.41085,1.411,1.4106,1.41093,42400000.0
2006-03-30 21:12:00,1.41091,1.41106,1.41069,1.41078,44800000.0
2006-03-30 21:13:00,1.41071,1.41089,1.41069,1.4108,50000000.0
2006-03-30 21:14:00,1.41102,1.41134,1.41102,1.41117,37400000.0
2006-03-30 21:15:00,1.41113,1.41136,1.41113,1.41126,45200000.0
2006-03-30 21:16:00,1.41094,1.41127,1.41094,1.41115,35400000.0
2006-03-30 21:17:00,1.41106,1.41106,1.41066,1.41066,45100000.0
2006-03-30 21:18:00,1.41119,1.41119,1.41053,1.41096,34400000.0
2006-03-30 21:19:00,1.41112,1.4112,1.411,1.41104,39500000.0
2006-03-30 21:20:00,1.41107,1.41124,1.41099,1.41106,65200001.0
2006-03-30 21:21:00,1.41149,1.41183,1.41133,1.41166,42400000.0
2006-03-30 21:22:00,1.41098,1.41149,1.41098,1.41113,47200000.0
2006-03-30 21:23:00,1.41122,1.41155,1.41106,1.41106,52500000.0
2006-03-30 21:24:00,1.41132,1.4118,1.41113,1.41164,37200000.0
2006-03-30 21:25:00,1.41176,1.41195,1.41132,1.41132,31800000.0
2006-03-30 21:26:00,1.41162,1.41187,1.41157,1.41157,34000000.0
2006-03-30 21:27:00,1.41182,1.41209,1.41179,1.41206,27000000.0
2006-03-30 21:28:00,1.41199,1.41214,1.41192,1.41204,41000000.0
2006-03-30 21:29:00,1.412,1.412,1.4116,1.4116,30600000.0
2006-03-30 21:30:00,1.41161,1.41161,1.41115,1.41115,34000000.0
2006-03-30 21:31:00,1.41114,1.41124,1.41082,1.41124,34400000.0
2006-03-30 21:32:00,1.41148,1.41154,1.41124,1.41129,28400000.0
2006-03-30 21:33:00,1.41134,1.4116,1.41133,1.41147,31000000.0
2006-03-30 21:34:00,1.41148,1.41157,1.41144,1.41151,45000000.0
2006-03-30 21:35:00,1.41146,1.41161,1.41117,1.41161,25400000.0
2006-03-30 21:36:00,1.41169,1.41169,1.41125,1.41156,44800000.0
2006-03-30 21:37:00,1.41163,1.41163,1.41147,1.41154,39800000.0
2006-03-30 21:38:00,1.41159,1.41159,1.41125,1.4114,27900000.0
2006-03-30 21:39:00,1.41116,1.41141,1.41116,1.4113,53300000.0
2006-03-30 21:40:00,1.41105,1.41124,1.41105,1.41124,32800000.0
2006-03-30 21:41:00,1.41112,1.41115,1.41087,1.41094,36200000.0
2006-03-30 21:42:00,1.41088,1.41091,1.41053,1.41053,24000000.0
2006-03-30 21:43:00,1.41076,1.41092,1.41061,1.41092,32000000.0
2006-03-30 21:44:00,1.41077,1.41092,1.41064,1.4107,31300000.0
2006-03-30 21:45:00,1.41075,1.41082,1.41069,1.4107,22000000.0
2006-03-30 21:46:00,1.41097,1.4112,1.41086,1.41093,40100000.0
2006-03-30 21:47:00,1.41102,1.41123,1.41102,1.41107,28000000.0
2006-03-30 21:48:00,1.4113,1.41149,1.41114,1.41126,59200000.0
2006-03-30 21:49:00,1.41129,1.41134,1.41099,1.41111,27600001.0
2006-03-30 21:50:00,1.41113,1.41113,1.41083,1.41086,46900000.0
2006-03-30 21:51:00,1.41084,1.41105,1.41083,1.4109,37200000.0
2006-03-30 21:52:00,1.41091,1.41117,1.41089,1.41108,40500000.0
2006-03-30 21:53:00,1.41104,1.41114,1.41087,1.41087,38600000.0
2006-03-30 21:54:00,1.41097,1.41143,1.41097,1.41131,49200000.0
2006-03-30 21:55:00,1.4114,1.41145,1.41111,1.41134,53300000.0
2006-03-30 21:56:00,1.41128,1.4114,1.41121,1.41129,32400000.0
2006-03-30 21:57:00,1.41125,1.41127,1.41077,1.41105,24000000.0
2006-03-30 21:58:00,1.41102,1.4111,1.41091,1.41095,37800000.0
2006-03-30 21:59:00,1.41094,1.41098,1.4103,1.4103,58500001.0
2006-03-30 22:00:00,1.41031,1.41063,1.41031,1.41063,33000000.0
2006-03-30 22:01:00,1.4103,1.41058,1.41028,1.41044,43600000.0
2006-03-30 22:02:00,1.41072,1.41076,1.41059,1.41068,27800000.0
2006-03-30 22:03:00,1.41098,1.4111,1.41087,1.4111,26700000.0
2006-03-30 22:04:00,1.41107,1.41113,1.41081,1.41081,26300000.0
2006-03-30 22:05:00,1.41095,1.41109,1.4108,1.41101,46400000.0
2006-03-30 22:06:00,1.41106,1.41106,1.41069,1.411,40800000.0
2006-03-30 22:07:00,1.41094,1.41112,1.41081,1.41081,48400000.0
2006-03-30 22:08:00,1.4104,1.411,1.4104,1.4109,46600000.0
2006-03-30 22:09:00,1.41084,1.41095,1.41065,1.41088,28200000.0
2006-03-30 22:10:00,1.41101,1.41107,1.41081,1.41095,35200000.0
2006-03-30 22:11:00,1.41091,1.41093,1.41061,1.41061,32600000.0
2006-03-30 22:12:00,1.41079,1.41083,1.41059,1.41061,53800000.0
2006-03-30 22:13:00,1.41055,1.41074,1.41055,1.41067,19600000.0
2006-03-30 22:14:00,1.4104,1.41079,1.4104,1.41065,56400000.0
2006-03-30 22:15:00,1.41084,1.411,1.41061,1.4107,65100001.0
2006-03-30 22:16:00,1.41073,1.41101,1.41073,1.41077,49000000.0
2006-03-30 22:17:00,1.41091,1.41091,1.41063,1.41072,20000000.0
2006-03-30 22:18:00,1.41078,1.41078,1.41053,1.41055,30600000.0
2006-03-30 22:19:00,1.41047,1.41076,1.41047,1.41068,30400000.0
2006-03-30 22:20:00,1.41074,1.41081,1.41055,1.41074,47000000.0
2006-03-30 22:21:00,1.4106,1.41075,1.41038,1.41062,56400000.0
2006-03-30 22:22:00,1.41078,1.41087,1.41062,1.41077,51000000.0
2006-03-30 22:23:00,1.41084,1.41084,1.41067,1.41067,29600000.0
2006-03-30 22:24:00,1.41075,1.41086,1.4106,1.41083,33000000.0
2006-03-30 22:25:00,1.41069,1.41079,1.41059,1.41074,27000000.0
2006-03-30 22:26:00,1.41056,1.41071,1.4105,1.41071,27900000.0
2006-03-30 22:27:00,1.41062,1.41068,1.41028,1.41057,33300000.0
2006-03-30 22:28:00,1.41051,1.4107,1.41046,1.4106,47900000.0
2006-03-30 22:29:00,1.41081,1.41114,1.41071,1.41114,28200000.0
2006-03-30 22:30:00,1.41117,1.41117,1.41076,1.41076,47400000.0
2006-03-30 22:31:00,1.41111,1.41117,1.41051,1.41071,37800000.0
2006-03-30 22:32:00,1.41062,1.4109,1.41057,1.41072,46000000.0
2006-03-30 22:33:00,1.41066,1.41106,1.41066,1.41092,27000000.0
2006-03-30 22:34:00,1.41088,1.41104,1.4107,1.4107,36600000.0
2006-03-30 22:35:00,1.41076,1.41076,1.41051,1.41051,39600000.0
2006-03-30 22:36:00,1.4107,1.41084,1.41015,1.41015,45200000.0
2006-03-30 22:37:00,1.41076,1.41085,1.41046,1.41058,48400000.0
2006-03-30 22:38:00,1.41022,1.41053,1.41008,1.41014,39600000.0
2006-03-30 22:39:00,1.40998,1.41013,1.4099,1.41001,41000000.0
2006-03-30 22:40:00,1.40993,1.40995,1.40958,1.40958,44200000.0
2006-03-30 22:41:00,1.40988,1.41018,1.40988,1.40999,18200000.0
2006-03-30 22:42:00,1.41029,1.41029,1.4099,1.4101,21000000.0
2006-03-30 22:43:00,1.4103,1.4107,1.4103,1.41051,41600001.0
2006-03-30 22:44:00,1.41044,1.41053,1.41033,1.41047,45100000.0
2006-03-30 22:45:00,1.41038,1.41038,1.41023,1.41034,37600000.0
2006-03-30 22:46:00,1.41044,1.41059,1.41024,1.41052,27600000.0
2006-03-30 22:47:00,1.41082,1.41105,1.4108,1.4109,35000000.0
2006-03-30 22:48:00,1.41076,1.4112,1.41076,1.41107,29000000.0
2006-03-30 22:49:00,1.41107,1.41127,1.41084,1.41114,34200000.0
2006-03-30 22:50:00,1.41077,1.4112,1.41077,1.41091,36000000.0
2006-03-30 22:51:00,1.4111,1.4112,1.41089,1.41109,37800000.0
2006-03-30 22:52:00,1.41118,1.41118,1.4108,1.41091,43800000.0
2006-03-30 22:53:00,1.41115,1.41129,1.41084,1.41117,56400001.0
2006-03-30 22:54:00,1.41114,1.41124,1.41101,1.41101,20800000.0
2006-03-30 22:55:00,1.41112,1.41126,1.41101,1.41102,25600000.0
2006-03-30 22:56:00,1.4111,1.4111,1.41085,1.41104,31600000.0
2006-03-30 22:57:00,1.41104,1.41104,1.41076,1.41084,51000000.0
2006-03-30 22:58:00,1.4111,1.41114,1.41078,1.41078,34000000.0
2006-03-30 22:59:00,1.41092,1.41104,1.4108,1.41101,43400000.0
2006-03-30 23:00:00,1.41126,1.4113,1.41077,1.41077,24400000.0
2006-03-30 23:01:00,1.41083,1.41114,1.4106,1.41114,34800000.0
2006-03-30 23:02:00,1.41091,1.41091,1.41049,1.41067,36600001.0
2006-03-30 23:03:00,1.41108,1.41108,1.4106,1.4109,32600000.0
2006-03-30 23:04:00,1.41094,1.41107,1.41074,1.41105,18200000.0
2006-03-30 23:05:00,1.41104,1.41121,1.41104,1.41121,30600000.0
2006-03-30 23:06:00,1.41086,1.41103,1.41059,1.41095,56400001.0
2006-03-30 23:07:00,1.41074,1.41082,1.4106,1.41071,32600000.0
2006-03-30 23:08:00,1.41069,1.41078,1.41046,1.41057,29000000.0
2006-03-30 23:09:00,1.41067,1.41075,1.41054,1.41057,36500000.0
2006-03-30 23:10:00,1.41041,1.41064,1.41035,1.41058,41400000.0
2006-03-30 23:11:00,1.41054,1.4106,1.41042,1.41045,45600000.0
2006-03-30 23:12:00,1.41055,1.41066,1.41045,1.41057,38600000.0
2006-03-30 23:13:00,1.40984,1.41061,1.40984,1.41052,39800000.0
2006-03-30 23:14:00,1.41074,1.41078,1.41052,1.41066,19800000.0
2006-03-30 23:15:00,1.41053,1.4106,1.4099,1.41022,34600000.0
2006-03-30 23:16:00,1.41028,1.41034,1.41013,1.41022,16800000.0
2006-03-30 23:17:00,1.41028,1.4106,1.41024,1.41039,24600000.0
2006-03-30 23:18:00,1.4105,1.4105,1.40997,1.41037,49200000.0
2006-03-30 23:19:00,1.41041,1.41067,1.41035,1.41045,44100000.0
2006-03-30 23:20:00,1.41062,1.41066,1.4102,1.41047,34400000.0
2006-03-30 23:21:00,1.41048,1.41056,1.41028,1.41041,47300000.0
2006-03-30 23:22:00,1.41053,1.41096,1.41052,1.41086,57100000.0
2006-03-30 23:23:00,1.41073,1.41087,1.41071,1.41085,72000000.0
2006-03-30 23:24:00,1.41056,1.41056,1.41018,1.41018,37600000.0
2006-03-30 23:25:00,1.41026,1.41041,1.41018,1.41018,43500000.0
2006-03-30 23:26:00,1.41041,1.41059,1.41033,1.41059,47400000.0
2006-03-30 23:27:00,1.41059,1.4108,1.41055,1.41055,31800000.0
2006-03-30 23:28:00,1.41051,1.41074,1.41027,1.41027,51400001.0
2006-03-30 23:29:00,1.4105,1.41075,1.41033,1.41055,50000000.0
2006-03-30 23:30:00,1.41043,1.41062,1.41043,1.41056,31000000.0
2006-03-30 23:31:00,1.41069,1.41069,1.41034,1.41064,30400000.0
2006-03-30 23:32:00,1.41036,1.41063,1.41035,1.41046,32600000.0
2006-03-30 23:33:00,1.41032,1.41048,1.41032,1.41046,41200000.0
2006-03-30 23:34:00,1.41052,1.41058,1.41027,1.41034,45400000.0
2006-03-30 23:35:00,1.41051,1.41051,1.41029,1.41035,30400000.0
2006-03-30 23:36:00,1.41056,1.41071,1.41053,1.41053,37400000.0
2006-03-30 23:37:00,1.41057,1.41082,1.41049,1.41082,22800000.0
2006-03-30 23:38:00,1.41086,1.41114,1.41084,1.41105,58500000.0
2006-03-30 23:39:00,1.41097,1.41111,1.41091,1.41091,43300000.0
2006-03-30 23:40:00,1.4112,1.4115,1.41116,1.41123,44200000.0
2006-03-30 23:41:00,1.41132,1.41161,1.41115,1.41115,50800000.0
2006-03-30 23:42:00,1.41123,1.41123,1.41102,1.41105,30300000.0
2006-03-30 23:43:00,1.41104,1.41104,1.41061,1.41089,37600000.0
2006-03-30 23:44:00,1.41093,1.411,1.4108,1.41098,64800001.0
2006-03-30 23:45:00,1.41089,1.41116,1.41074,1.41108,49600000.0
2006-03-30 23:46:00,1.41119,1.41119,1.41094,1.41105,44600000.0
2006-03-30 23:47:00,1.41108,1.41115,1.41091,1.41103,49800000.0
2006-03-30 23:48:00,1.411,1.411,1.41049,1.41057,33000000.0
2006-03-30 23:49:00,1.41051,1.41051,1.40987,1.40997,34200000.0
2006-03-30 23:50:00,1.40983,1.40985,1.40957,1.40966,54700000.0
2006-03-30 23:51:00,1.40976,1.40983,1.40945,1.40961,52200000.0
2006-03-30 23:52:00,1.40969,1.40978,1.40943,1.40977,21000000.0
2006-03-30 23:53:00,1.41007,1.41016,1.40988,1.41015,35200000.0
2006-03-30 23:54:00,1.41011,1.41011,1.40942,1.40942,36800000.0
2006-03-30 23:55:00,1.4099,1.41005,1.40989,1.4099,28400000.0
2006-03-30 23:56:00,1.41002,1.41028,1.40993,1.41015,32800000.0
2006-03-30 23:57:00,1.40988,1.40996,1.40983,1.40996,38800000.0
2006-03-30 23:58:00,1.40986,1.40987,1.40948,1.40987,32800000.0
2006-03-30 23:59:00,1.41004,1.4103,1.41003,1.41014,51600000.0
2006-03-31 00:00:00,1.41045,1.4106,1.41033,1.41045,32800000.0
2006-03-31 00:01:00,1.41053,1.41053,1.4103,1.4105,52700000.0
2006-03-31 00:02:00,1.4105,1.4105,1.41003,1.41042,41200000.0
2006-03-31 00:03:00,1.4104,1.4105,1.4103,1.41035,56500000.0
2006-03-31 00:04:00,1.4103,1.41045,1.4103,1.41045,40500000.0
2006-03-31 00:05:00,1.4114,1.4115,1.4112,1.4114,35200000.0
2006-03-31 00:06:00,1.4115,1.4115,1.4114,1.4114,35200000.0
2006-03-31 00:07:00,1.4113,1.4114,1.4113,1.4113,35200000.0
2006-03-31 00:08:00,1.4114,1.4114,1.4114,1.4114,35200000.0
2006-03-31 00:09:00,1.4113,1.4113,1.4113,1.4113,35200000.0
2006-03-31 00:10:00,1.4114,1.4114,1.4114,1.4114,35200000.0
2006-03-31 00:11:00,1.4113,1.4113,1.4113,1.4113,35200000.0
2006-03-31 00:12:00,1.4114,1.4114,1.4113,1.4114,35200000.0
2006-03-31 00:13:00,1.4111,1.4112,1.411,1.4111,35200000.0
2006-03-31 00:14:00,1.411,1.411,1.4106,1.4106,35200000.0
2006-03-31 00:15:00,1.4108,1.4108,1.4106,1.4106,35200000.0
2006-03-31 00:16:00,1.4108,1.4108,1.4105,1.4106,35200000.0
2006-03-31 00:17:00,1.4108,1.4108,1.4106,1.4106,35200000.0
2006-03-31 00:19:00,1.4108,1.4108,1.4108,1.4108,35200000.0
2006-03-31 00:20:00,1.4106,1.4108,1.4106,1.4108,35200000.0
2006-03-31 00:21:00,1.4109,1.4109,1.4109,1.4109,35200000.0
2006-03-31 00:22:00,1.411,1.411,1.4108,1.4108,35200000.0
2006-03-31 00:23:00,1.4109,1.4109,1.4109,1.4109,35200000.0
2006-03-31 00:24:00,1.41057,1.41092,1.41057,1.41089,35200000.0
2006-03-31 00:25:00,1.41079,1.41093,1.41058,1.41072,42300000.0
2006-03-31 00:26:00,1.4108,1.41103,1.41072,1.41102,40600000.0
2006-03-31 00:27:00,1.41106,1.41106,1.41076,1.41082,47400000.0
2006-03-31 00:28:00,1.41086,1.41101,1.41078,1.4109,52200000.0
2006-03-31 00:29:00,1.41091,1.41104,1.41081,1.41088,30200000.0
2006-03-31 00:30:00,1.41066,1.41107,1.41066,1.41107,34500000.0
2006-03-31 00:31:00,1.41111,1.41111,1.41098,1.41098,27200000.0
2006-03-31 00:32:00,1.41088,1.41107,1.41088,1.41088,25400000.0
2006-03-31 00:33:00,1.41116,1.41116,1.41087,1.41107,26700000.0
2006-03-31 00:34:00,1.41097,1.41109,1.41085,1.41086,30400000.0
2006-03-31 00:35:00,1.41118,1.41118,1.41098,1.41113,42200000.0
2006-03-31 00:36:00,1.41105,1.41105,1.41087,1.41096,26800000.0
2006-03-31 00:37:00,1.41103,1.41103,1.41088,1.41088,33800000.0
2006-03-31 00:38:00,1.41081,1.41081,1.4102,1.4102,39000000.0
2006-03-31 00:39:00,1.41023,1.41034,1.40999,1.41011,62300000.0
2006-03-31 00:40:00,1.41006,1.41017,1.40993,1.41017,23400000.0
2006-03-31 00:41:00,1.4102,1.41022,1.40992,1.41007,55000001.0
2006-03-31 00:42:00,1.41003,1.41019,1.41002,1.4101,35400000.0
2006-03-31 00:43:00,1.40986,1.41023,1.40959,1.41023,40000000.0
2006-03-31 00:44:00,1.41021,1.41021,1.41004,1.41012,47700000.0
2006-03-31 00:45:00,1.41015,1.41044,1.41012,1.41033,41600000.0
2006-03-31 00:46:00,1.41045,1.41051,1.41031,1.41048,21800000.0
2006-03-31 00:47:00,1.41026,1.41048,1.41,1.41,42400000.0
2006-03-31 00:48:00,1.40953,1.40991,1.40953,1.40973,24200000.0
2006-03-31 00:49:00,1.40983,1.40986,1.40955,1.40978,46000000.0
2006-03-31 00:50:00,1.40969,1.40987,1.4096,1.40977,59700000.0
2006-03-31 00:51:00,1.40961,1.40961,1.40908,1.40915,37600000.0
2006-03-31 00:52:00,1.40892,1.40907,1.40829,1.40852,34000000.0
2006-03-31 00:53:00,1.40821,1.40853,1.40814,1.40818,65700001.0
2006-03-31 00:54:00,1.40775,1.40825,1.40775,1.40825,19600000.0
2006-03-31 00:55:00,1.40847,1.40854,1.40815,1.40847,30200000.0
2006-03-31 00:56:00,1.40837,1.40854,1.40833,1.40834,43200000.0
2006-03-31 00:57:00,1.40846,1.40851,1.40809,1.40809,26100000.0
2006-03-31 00:58:00,1.40822,1.40822,1.40769,1.40774,20400000.0
2006-03-31 00:59:00,1.40773,1.4078,1.40762,1.4078,62600000.0
2006-03-31 01:00:00,1.40784,1.40808,1.40782,1.40796,36800000.0
2006-03-31 01:01:00,1.40817,1.40855,1.40817,1.40841,20400000.0
2006-03-31 01:02:00,1.40863,1.409,1.40852,1.40852,29600000.0
2006-03-31 01:03:00,1.409,1.40913,1.40874,1.40887,43100000.0
2006-03-31 01:04:00,1.40881,1.40881,1.40867,1.40871,42600000.0
2006-03-31 01:05:00,1.40862,1.40862,1.40843,1.40847,30000000.0
2006-03-31 01:06:00,1.40848,1.4085,1.40806,1.40808,56500000.0
2006-03-31 01:07:00,1.40803,1.40832,1.40802,1.40822,32800000.0
2006-03-31 01:08:00,1.40835,1.40835,1.40785,1.40785,38600000.0
2006-03-31 01:09:00,1.40839,1.40853,1.40832,1.40848,24600000.0
2006-03-31 01:10:00,1.40835,1.4088,1.40827,1.40866,35200000.0
2006-03-31 01:11:00,1.40846,1.40878,1.40846,1.40878,44200001.0
2006-03-31 01:12:00,1.40855,1.4087,1.40816,1.40858,20600000.0
2006-03-31 01:13:00,1.40867,1.40878,1.40842,1.40878,79300000.0
2006-03-31 01:14:00,1.40863,1.40886,1.4086,1.40886,35400000.0
2006-03-31 01:15:00,1.40894,1.40901,1.40868,1.40899,28000000.0
2006-03-31 01:16:00,1.40893,1.40904,1.40882,1.4089,46000000.0
2006-03-31 01:17:00,1.40891,1.40893,1.40873,1.40888,28600000.0
2006-03-31 01:18:00,1.4088,1.40888,1.4085,1.40888,23000000.0
2006-03-31 01:19:00,1.40887,1.40916,1.40887,1.40912,34900000.0
2006-03-31 01:20:00,1.40927,1.40944,1.40888,1.40944,50200000.0
2006-03-31 01:21:00,1.40929,1.40965,1.40929,1.40938,36200000.0
2006-03-31 01:22:00,1.40941,1.40944,1.40908,1.40938,45200000.0
2006-03-31 01:23:00,1.40938,1.40946,1.40916,1.40916,35400000.0
2006-03-31 01:24:00,1.4095,1.40958,1.40938,1.40953,26700000.0
2006-03-31 01:25:00,1.40933,1.40946,1.40906,1.40933,41400000.0
2006-03-31 01:26:00,1.4092,1.40945,1.40918,1.40933,26800000.0
2006-03-31 01:27:00,1.40936,1.40944,1.40921,1.40944,25100000.0
2006-03-31 01:28:00,1.40931,1.40946,1.40906,1.40939,58600000.0
2006-03-31 01:29:00,1.40946,1.40946,1.40931,1.40934,35200000.0
2006-03-31 01:30:00,1.40956,1.40965,1.40917,1.40937,68100000.0
2006-03-31 01:31:00,1.40909,1.40927,1.40903,1.40913,32800000.0
2006-03-31 01:32:00,1.40897,1.40912,1.40882,1.40894,38000000.0
2006-03-31 01:33:00,1.40888,1.40898,1.40878,1.40895,30600000.0
2006-03-31 01:34:00,1.40894,1.40917,1.40855,1.40917,53800001.0
2006-03-31 01:35:00,1.40921,1.40944,1.40895,1.40895,56500000.0
2006-03-31 01:36:00,1.40906,1.40908,1.40882,1.40882,41200000.0
2006-03-31 01:37:00,1.40885,1.40898,1.40853,1.40898,31600000.0
2006-03-31 01:38:00,1.40892,1.40928,1.40892,1.40928,43300000.0
2006-03-31 01:39:00,1.40928,1.40952,1.40901,1.40949,62800000.0
2006-03-31 01:40:00,1.40972,1.40999,1.40972,1.40985,39800000.0
2006-03-31 01:41:00,1.40982,1.41017,1.40977,1.40986,77200000.0
2006-03-31 01:42:00,1.40991,1.41007,1.40974,1.40998,33800000.0
2006-03-31 01:43:00,1.40999,1.41004,1.40947,1.40994,40200000.0
2006-03-31 01:44:00,1.40999,1.40999,1.40966,1.40994,26600000.0
2006-03-31 01:45:00,1.40992,1.41004,1.40984,1.40994,37200000.0
2006-03-31 01:46:00,1.41005,1.4102,1.40993,1.41004,38900000.0
2006-03-31 01:47:00,1.41005,1.4102,1.40992,1.40992,38000000.0
2006-03-31 01:48:00,1.41003,1.41006,1.40935,1.40935,39800000.0
2006-03-31 01:49:00,1.40958,1.40971,1.40915,1.40957,35000000.0
2006-03-31 01:50:00,1.40952,1.40973,1.40917,1.40973,32200000.0
2006-03-31 01:51:00,1.40972,1.40972,1.40957,1.40959,35000000.0
2006-03-31 01:52:00,1.40979,1.40984,1.40959,1.40959,32800000.0
2006-03-31 01:53:00,1.40966,1.40977,1.4096,1.40968,47400000.0
2006-03-31 01:54:00,1.40967,1.40982,1.40963,1.40972,39200001.0
2006-03-31 01:55:00,1.4097,1.40999,1.40969,1.40969,31000000.0
2006-03-31 01:56:00,1.40987,1.41002,1.4097,1.40977,38300000.0
2006-03-31 01:57:00,1.40981,1.40998,1.40974,1.40994,45700000.0
2006-03-31 01:58:00,1.40999,1.41034,1.40984,1.40996,33800000.0
2006-03-31 01:59:00,1.41016,1.41024,1.41005,1.41005,36400000.0
2006-03-31 02:00:00,1.40958,1.40972,1.40946,1.40946,36300000.0
2006-03-31 02:01:00,1.40914,1.40914,1.40899,1.40904,48600000.0
2006-03-31 02:02:00,1.40896,1.40937,1.40893,1.40934,96900000.0
2006-03-31 02:03:00,1.40955,1.40968,1.4095,1.4096,93400001.0
2006-03-31 02:04:00,1.40953,1.40953,1.40932,1.40932,57800000.0
2006-03-31 02:05:00,1.40934,1.40934,1.40918,1.40918,61400000.0
2006-03-31 02:06:00,1.40929,1.4093,1.40891,1.40923,85600000.0
2006-03-31 02:07:00,1.40908,1.4092,1.40877,1.40902,195200000.0
2006-03-31 02:08:00,1.40892,1.40904,1.40889,1.40899,44900000.0
2006-03-31 02:09:00,1.40897,1.40922,1.4088,1.40913,187800000.0
2006-03-31 02:10:00,1.40888,1.40926,1.4087,1.4087,149900000.0
2006-03-31 02:11:00,1.40868,1.40872,1.40868,1.40868,61600000.0
2006-03-31 02:12:00,1.40866,1.40869,1.4086,1.40865,55100000.0
2006-03-31 02:13:00,1.40858,1.40864,1.40848,1.40848,34600000.0
2006-03-31 02:14:00,1.40834,1.40856,1.40818,1.40852,147200000.0
2006-03-31 02:15:00,1.40838,1.40838,1.40812,1.40823,269700002.0
2006-03-31 02:16:00,1.40849,1.40853,1.40827,1.40837,49800000.0
2006-03-31 02:17:00,1.40813,1.40888,1.40813,1.40841,199700000.0
2006-03-31 02:18:00,1.40866,1.40901,1.40835,1.40888,52600001.0
2006-03-31 02:19:00,1.40934,1.40978,1.40934,1.40939,44400000.0
2006-03-31 02:20:00,1.4095,1.40985,1.40948,1.40985,38000000.0
2006-03-31 02:21:00,1.40967,1.40992,1.40954,1.40992,57300000.0
2006-03-31 02:22:00,1.40976,1.40978,1.40963,1.40963,35200000.0
2006-03-31 02:23:00,1.40962,1.40966,1.4093,1.4093,29200000.0
2006-03-31 02:24:00,1.40926,1.40943,1.40917,1.40933,31600000.0
2006-03-31 02:25:00,1.40906,1.40913,1.40888,1.40895,109500000.0
2006-03-31 02:26:00,1.40891,1.40932,1.40878,1.40932,76600000.0
2006-03-31 02:27:00,1.40935,1.40936,1.4091,1.40923,68000000.0
2006-03-31 02:28:00,1.40921,1.40924,1.40904,1.4091,60800000.0
2006-03-31 02:29:00,1.40916,1.4092,1.40877,1.40893,63000000.0
2006-03-31 02:30:00,1.40902,1.40905,1.40875,1.40897,38000000.0
2006-03-31 02:31:00,1.40906,1.40932,1.40902,1.40905,53600000.0
2006-03-31 02:32:00,1.40925,1.40946,1.4091,1.40946,40100000.0
2006-03-31 02:33:00,1.40921,1.40923,1.40901,1.40901,196600000.0
2006-03-31 02:34:00,1.40918,1.40918,1.40893,1.40916,63900000.0
2006-03-31 02:35:00,1.40937,1.40969,1.4092,1.40923,54200000.0
2006-03-31 02:36:00,1.40945,1.40945,1.40925,1.40939,27600000.0
2006-03-31 02:37:00,1.40904,1.40912,1.40886,1.40902,106000001.0
2006-03-31 02:38:00,1.40919,1.40933,1.40919,1.40933,55700000.0
2006-03-31 02:39:00,1.40937,1.40943,1.4092,1.40943,50800001.0
2006-03-31 02:40:00,1.40967,1.41008,1.40967,1.40999,57900000.0
2006-03-31 02:41:00,1.41001,1.41019,1.40993,1.40993,44800000.0
2006-03-31 02:42:00,1.41005,1.41005,1.40974,1.40995,29600000.0
2006-03-31 02:43:00,1.41,1.41001,1.4099,1.40995,41300000.0
2006-03-31 02:44:00,1.40987,1.40996,1.4097,1.40988,55300000.0
2006-03-31 02:45:00,1.40922,1.40936,1.40913,1.40934,57000001.0
2006-03-31 02:46:00,1.4093,1.40945,1.4092,1.40928,175500001.0
2006-03-31 02:47:00,1.40983,1.41004,1.40932,1.40986,227000000.0
2006-03-31 02:48:00,1.40966,1.40991,1.4096,1.40991,125600000.0
2006-03-31 02:49:00,1.40986,1.41031,1.40972,1.40982,68700000.0
2006-03-31 02:50:00,1.41001,1.41014,1.40974,1.41011,97700000.0
2006-03-31 02:51:00,1.40976,1.4099,1.4096,1.40978,82600000.0
2006-03-31 02:52:00,1.41011,1.41011,1.40992,1.40995,39800001.0
2006-03-31 02:53:00,1.41032,1.4105,1.41023,1.41035,43300000.0
2006-03-31 02:54:00,1.41078,1.4113,1.4106,1.41111,41000000.0
2006-03-31 02:55:00,1.41125,1.41146,1.41094,1.41095,20600000.0
2006-03-31 02:56:00,1.41078,1.41088,1.41062,1.41075,63900000.0
2006-03-31 02:57:00,1.41087,1.41113,1.41087,1.41113,41800000.0
2006-03-31 02:58:00,1.41107,1.4111,1.41096,1.41099,60000000.0
2006-03-31 02:59:00,1.41103,1.41107,1.41079,1.41079,63800000.0
2006-03-31 03:00:00,1.41074,1.4109,1.41064,1.41089,107900000.0
2006-03-31 03:01:00,1.411,1.41136,1.411,1.41123,36200000.0
2006-03-31 03:02:00,1.41121,1.41125,1.41111,1.41116,48200000.0
2006-03-31 03:03:00,1.41122,1.41122,1.41106,1.41116,76000000.0
2006-03-31 03:04:00,1.41109,1.41138,1.41092,1.41102,53500000.0
2006-03-31 03:05:00,1.41091,1.41104,1.41074,1.41086,73900000.0
2006-03-31 03:06:00,1.4109,1.41097,1.41076,1.41097,51400000.0
2006-03-31 03:07:00,1.41094,1.41153,1.41085,1.41121,82200000.0
2006-03-31 03:08:00,1.4115,1.41172,1.41137,1.41137,52400000.0
2006-03-31 03:09:00,1.41152,1.41169,1.41123,1.41158,40400000.0
2006-03-31 03:10:00,1.41108,1.41151,1.41099,1.41151,42500000.0
2006-03-31 03:11:00,1.41139,1.41167,1.41139,1.41167,58700000.0
2006-03-31 03:12:00,1.41188,1.4121,1.41161,1.41193,48300000.0
2006-03-31 03:13:00,1.41163,1.412,1.41136,1.41176,45800000.0
2006-03-31 03:14:00,1.41162,1.41192,1.41139,1.41139,43700000.0
2006-03-31 03:15:00,1.411,1.41181,1.411,1.41162,49600000.0
2006-03-31 03:16:00,1.41155,1.41174,1.41131,1.41174,51900000.0
2006-03-31 03:17:00,1.41221,1.41225,1.41173,1.41212,59400001.0
2006-03-31 03:18:00,1.41203,1.41214,1.41169,1.41192,45700000.0
2006-03-31 03:19:00,1.41198,1.41219,1.41188,1.41218,30600001.0
2006-03-31 03:20:00,1.41161,1.4125,1.41161,1.4125,55800000.0
2006-03-31 03:21:00,1.4123,1.41234,1.41223,1.41227,32800000.0
2006-03-31 03:22:00,1.41219,1.41219,1.41161,1.41161,51800000.0
2006-03-31 03:23:00,1.41157,1.41164,1.41153,1.41164,72000000.0
2006-03-31 03:24:00,1.41162,1.41191,1.41158,1.41178,70600000.0
2006-03-31 03:25:00,1.41221,1.41221,1.41176,1.41191,28600000.0
2006-03-31 03:26:00,1.41197,1.41215,1.41193,1.41202,112300000.0
2006-03-31 03:27:00,1.41211,1.41237,1.41208,1.41237,131300000.0
2006-03-31 03:28:00,1.4123,1.41236,1.41228,1.41228,51700000.0
2006-03-31 03:29:00,1.41229,1.4124,1.41229,1.4124,49400000.0
2006-03-31 03:30:00,1.41244,1.41247,1.41227,1.41247,71500000.0
2006-03-31 03:31:00,1.41239,1.41278,1.41238,1.41278,37800000.0
2006-03-31 03:32:00,1.41271,1.41283,1.41257,1.41258,42000000.0
2006-03-31 03:33:00,1.41252,1.41261,1.41252,1.41254,51600000.0
2006-03-31 03:34:00,1.41252,1.41252,1.41208,1.41208,36600000.0
2006-03-31 03:35:00,1.41217,1.41229,1.41207,1.41219,120000003.0
2006-03-31 03:36:00,1.41229,1.41259,1.41211,1.41254,65700000.0
2006-03-31 03:37:00,1.41251,1.41259,1.41223,1.41259,24900000.0
2006-03-31 03:38:00,1.41265,1.41276,1.41236,1.41236,50600000.0
2006-03-31 03:39:00,1.41201,1.4121,1.41183,1.41183,84200000.0
2006-03-31 03:40:00,1.4119,1.4126,1.41152,1.41202,105800000.0
2006-03-31 03:41:00,1.41181,1.41187,1.4116,1.41169,70600000.0
2006-03-31 03:42:00,1.41154,1.41168,1.41147,1.41152,90400001.0
2006-03-31 03:43:00,1.4114,1.41153,1.4114,1.41152,28200000.0
2006-03-31 03:44:00,1.41108,1.41125,1.41097,1.41097,29900000.0
2006-03-31 03:45:00,1.41089,1.41129,1.41075,1.41129,26800000.0
2006-03-31 03:46:00,1.41083,1.41083,1.41052,1.41064,47000000.0
2006-03-31 03:47:00,1.41055,1.41077,1.41055,1.41056,41500000.0
2006-03-31 03:48:00,1.41092,1.41111,1.41076,1.41093,25400000.0
2006-03-31 03:49:00,1.41087,1.41087,1.41052,1.41052,26400000.0
2006-03-31 03:50:00,1.41089,1.41089,1.41048,1.41054,119400000.0
2006-03-31 03:51:00,1.41073,1.41073,1.41063,1.41063,40000000.0
2006-03-31 03:52:00,1.41057,1.41061,1.41039,1.41043,103600000.0
2006-03-31 03:53:00,1.41038,1.41053,1.41028,1.41043,50800000.0
2006-03-31 03:54:00,1.41043,1.41089,1.41043,1.41055,28600000.0
2006-03-31 03:55:00,1.41083,1.41084,1.41062,1.41078,28600000.0
2006-03-31 03:56:00,1.41065,1.4108,1.41065,1.41068,23200000.0
2006-03-31 03:57:00,1.4101,1.41026,1.41005,1.41007,163300000.0
2006-03-31 03:58:00,1.41015,1.41116,1.41015,1.41016,192000000.0
2006-03-31 03:59:00,1.41038,1.41075,1.41038,1.41073,160100001.0
2006-03-31 04:00:00,1.41071,1.41082,1.41067,1.4107,52800000.0
2006-03-31 04:01:00,1.41055,1.4108,1.41043,1.41078,126300001.0
2006-03-31 04:02:00,1.41069,1.41072,1.41033,1.41041,114400000.0
2006-03-31 04:03:00,1.41068,1.41068,1.41034,1.41051,100400000.0
2006-03-31 04:04:00,1.41021,1.41021,1.41005,1.41018,110600000.0
2006-03-31 04:05:00,1.41011,1.41087,1.41011,1.41072,175300000.0
2006-03-31 04:06:00,1.41019,1.41074,1.41019,1.4104,120200001.0
2006-03-31 04:07:00,1.41052,1.41071,1.41036,1.41036,173500000.0
2006-03-31 04:08:00,1.41062,1.41062,1.4105,1.41062,36200000.0
2006-03-31 04:09:00,1.41054,1.41056,1.41032,1.41048,40500000.0
2006-03-31 04:10:00,1.41037,1.41045,1.41013,1.41026,100200000.0
2006-03-31 04:11:00,1.41011,1.41036,1.40988,1.40998,46300000.0
2006-03-31 04:12:00,1.4099,1.41004,1.4099,1.41,75000000.0
2006-03-31 04:13:00,1.40999,1.41015,1.40991,1.40992,65400000.0
2006-03-31 04:14:00,1.41003,1.41011,1.40998,1.41011,95300000.0
2006-03-31 04:15:00,1.41013,1.41042,1.41012,1.41025,74600000.0
2006-03-31 04:16:00,1.41014,1.41022,1.40992,1.41002,97100000.0
2006-03-31 04:17:00,1.41005,1.4101,1.40997,1.41002,37600000.0
2006-03-31 04:18:00,1.41001,1.41017,1.40988,1.41009,144300000.0
2006-03-31 04:19:00,1.41008,1.41008,1.40992,1.40995,74400000.0
2006-03-31 04:20:00,1.40987,1.41002,1.40977,1.40977,177500000.0
2006-03-31 04:21:00,1.40962,1.40975,1.40955,1.40965,43900000.0
2006-03-31 04:22:00,1.40997,1.41026,1.40969,1.41026,42000000.0
2006-03-31 04:23:00,1.40979,1.40989,1.40979,1.40979,30200000.0
2006-03-31 04:24:00,1.40978,1.40999,1.40978,1.40999,189600000.0
2006-03-31 04:25:00,1.40993,1.41043,1.40989,1.41022,217100000.0
2006-03-31 04:26:00,1.41012,1.41012,1.40992,1.40997,114900000.0
2006-03-31 04:27:00,1.4099,1.40993,1.40977,1.40979,65500000.0
2006-03-31 04:28:00,1.40989,1.4102,1.40989,1.4101,58000000.0
2006-03-31 04:29:00,1.41007,1.41067,1.41006,1.41067,104800000.0
2006-03-31 04:30:00,1.41041,1.41086,1.41037,1.41086,85200000.0
2006-03-31 04:31:00,1.4109,1.41106,1.41076,1.41105,17600000.0
2006-03-31 04:32:00,1.41116,1.41116,1.411,1.41108,25400000.0
2006-03-31 04:33:00,1.4112,1.4112,1.41098,1.41111,34800000.0
2006-03-31 04:34:00,1.41114,1.41114,1.41096,1.41096,40200000.0
2006-03-31 04:35:00,1.41089,1.411,1.41079,1.41079,67000000.0
2006-03-31 04:36:00,1.41113,1.41121,1.41048,1.4111,168600000.0
2006-03-31 04:37:00,1.41101,1.41111,1.41065,1.41093,107400000.0
2006-03-31 04:38:00,1.41091,1.41091,1.41078,1.41086,40400000.0
2006-03-31 04:39:00,1.41071,1.41092,1.4107,1.41074,61100000.0
2006-03-31 04:40:00,1.4108,1.41115,1.4108,1.41115,30200000.0
2006-03-31 04:41:00,1.41088,1.41122,1.41088,1.41111,38600000.0
2006-03-31 04:42:00,1.41091,1.41101,1.41084,1.41099,79200000.0
2006-03-31 04:43:00,1.4108,1.4108,1.41061,1.41061,57700000.0
2006-03-31 04:44:00,1.41056,1.41108,1.41053,1.41108,33300000.0
2006-03-31 04:45:00,1.41101,1.41101,1.41057,1.41075,32600000.0
2006-03-31 04:46:00,1.41062,1.41072,1.41062,1.41064,55900000.0
2006-03-31 04:47:00,1.41064,1.41107,1.41062,1.41107,84900000.0
2006-03-31 04:48:00,1.41082,1.41107,1.41082,1.41102,57000000.0
2006-03-31 04:49:00,1.41092,1.41102,1.41062,1.41062,105500001.0
2006-03-31 04:50:00,1.41099,1.41104,1.41082,1.41092,57500000.0
2006-03-31 04:51:00,1.41062,1.41062,1.41062,1.41062,21200000.0
2006-03-31 04:52:00,1.41065,1.41107,1.41061,1.41085,57500000.0
2006-03-31 04:53:00,1.41075,1.411,1.41065,1.41075,40600000.0
2006-03-31 04:54:00,1.4105,1.41075,1.4105,1.4105,37200000.0
2006-03-31 04:55:00,1.41082,1.41101,1.41051,1.41101,38600000.0
2006-03-31 04:56:00,1.41082,1.41102,1.4108,1.41087,37000000.0
2006-03-31 04:57:00,1.41062,1.41102,1.41062,1.41062,37400000.0
2006-03-31 04:58:00,1.41046,1.41093,1.41038,1.41083,39000000.0
2006-03-31 04:59:00,1.41051,1.41087,1.41051,1.4106,117400001.0
2006-03-31 05:00:00,1.41109,1.41134,1.41109,1.41133,34000000.0
2006-03-31 05:01:00,1.41123,1.41148,1.41123,1.41148,35800000.0
2006-03-31 05:02:00,1.4114,1.41155,1.41121,1.41138,28200000.0
2006-03-31 05:03:00,1.4112,1.41151,1.41115,1.41131,207400000.0
2006-03-31 05:04:00,1.41132,1.41144,1.41129,1.41144,201000000.0
2006-03-31 05:05:00,1.41129,1.41129,1.41111,1.41112,227100000.0
2006-03-31 05:06:00,1.41114,1.41119,1.41101,1.41114,177200001.0
2006-03-31 05:07:00,1.41118,1.41149,1.41104,1.41122,310200001.0
2006-03-31 05:08:00,1.4114,1.41165,1.41133,1.41137,287500001.0
2006-03-31 05:09:00,1.4113,1.41162,1.41127,1.41136,185800000.0
2006-03-31 05:10:00,1.41144,1.41154,1.41139,1.41153,214100000.0
2006-03-31 05:11:00,1.41135,1.41145,1.41125,1.4113,147800000.0
2006-03-31 05:12:00,1.4113,1.41135,1.41125,1.41125,103400000.0
2006-03-31 05:13:00,1.4113,1.41155,1.4113,1.41135,163000001.0
2006-03-31 05:14:00,1.41135,1.41155,1.41133,1.41147,234700000.0
2006-03-31 05:15:00,1.41149,1.4115,1.41128,1.41128,18400000.0
2006-03-31 05:16:00,1.41109,1.41121,1.41101,1.41111,188300001.0
2006-03-31 05:17:00,1.4112,1.41128,1.41102,1.41117,154200000.0
2006-03-31 05:18:00,1.41118,1.41133,1.41103,1.41111,261600001.0
2006-03-31 05:19:00,1.41082,1.41126,1.41081,1.41101,275800001.0
2006-03-31 05:20:00,1.41095,1.4111,1.4109,1.411,245900000.0
2006-03-31 05:21:00,1.41092,1.41139,1.4109,1.41107,307600001.0
2006-03-31 05:22:00,1.41109,1.41116,1.41101,1.41106,222000001.0
2006-03-31 05:23:00,1.41101,1.41114,1.41101,1.41109,132100000.0
2006-03-31 05:24:00,1.41109,1.41119,1.41107,1.41114,212500001.0
2006-03-31 05:25:00,1.41133,1.4115,1.41113,1.41118,201500000.0
2006-03-31 05:26:00,1.41118,1.41121,1.41113,1.41118,124700000.0
2006-03-31 05:27:00,1.41143,1.41148,1.41113,1.41138,202200002.0
2006-03-31 05:28:00,1.41136,1.4114,1.41106,1.41126,193600000.0
2006-03-31 05:29:00,1.41123,1.41147,1.41109,1.41121,260100000.0
2006-03-31 05:30:00,1.41123,1.41143,1.41113,1.41115,199700002.0
2006-03-31 05:31:00,1.41108,1.41145,1.41106,1.41121,77900000.0
2006-03-31 05:32:00,1.41138,1.41151,1.41133,1.41143,160200000.0
2006-03-31 05:33:00,1.41138,1.41138,1.41123,1.41128,175000001.0
2006-03-31 05:34:00,1.41121,1.41148,1.41113,1.41115,189800001.0
2006-03-31 05:35:00,1.41136,1.41143,1.41128,1.41138,40600000.0
2006-03-31 05:36:00,1.41115,1.41131,1.41113,1.41118,199800001.0
2006-03-31 05:37:00,1.41115,1.41126,1.41106,1.41106,186800000.0
2006-03-31 05:38:00,1.41111,1.41131,1.41109,1.41126,182200000.0
2006-03-31 05:39:00,1.41127,1.41143,1.41121,1.41138,146600000.0
2006-03-31 05:40:00,1.41121,1.41148,1.41113,1.41138,254600001.0
2006-03-31 05:41:00,1.41128,1.41148,1.41115,1.41125,128800001.0
2006-03-31 05:42:00,1.41125,1.41137,1.41117,1.41123,255300001.0
2006-03-31 05:43:00,1.41121,1.41131,1.41113,1.41117,84200000.0
2006-03-31 05:44:00,1.41116,1.41129,1.4111,1.4111,125000000.0
2006-03-31 05:45:00,1.41116,1.41136,1.41111,1.41116,171600002.0
2006-03-31 05:46:00,1.41121,1.41136,1.41116,1.41126,170200001.0
2006-03-31 05:47:00,1.41126,1.41131,1.41111,1.41128,193500000.0
2006-03-31 05:48:00,1.41111,1.41136,1.41106,1.41121,235500000.0
2006-03-31 05:49:00,1.41113,1.4112,1.41088,1.41097,175000000.0
2006-03-31 05:50:00,1.41101,1.41136,1.41101,1.41118,287400001.0
2006-03-31 05:51:00,1.41129,1.41144,1.41116,1.41116,170900000.0
2006-03-31 05:52:00,1.41109,1.4113,1.41101,1.4113,173400000.0
2006-03-31 05:53:00,1.41133,1.41162,1.41131,1.41131,89800000.0
2006-03-31 05:54:00,1.41142,1.41151,1.41116,1.41123,181300000.0
2006-03-31 05:55:00,1.41113,1.41138,1.41113,1.41125,226400000.0
2006-03-31 05:56:00,1.41133,1.4115,1.41123,1.41126,127600000.0
2006-03-31 05:57:00,1.41112,1.41122,1.41107,1.41107,177500001.0
2006-03-31 05:58:00,1.41111,1.41126,1.41106,1.41109,196600001.0
2006-03-31 05:59:00,1.41121,1.41121,1.41103,1.41106,90400000.0
2006-03-31 06:00:00,1.41111,1.41119,1.41107,1.41117,249100000.0
2006-03-31 06:01:00,1.41128,1.41128,1.41089,1.41092,130800000.0
2006-03-31 06:02:00,1.41104,1.41121,1.41101,1.41108,270700003.0
2006-03-31 06:03:00,1.4111,1.4111,1.41084,1.41099,48100000.0
2006-03-31 06:04:00,1.41082,1.41084,1.41069,1.41082,167400001.0
2006-03-31 06:05:00,1.41091,1.41115,1.41089,1.411,405700001.0
2006-03-31 06:06:00,1.41098,1.41113,1.41098,1.41106,87400000.0
2006-03-31 06:07:00,1.4111,1.41113,1.41088,1.41108,319600000.0
2006-03-31 06:08:00,1.4109,1.4111,1.41088,1.41098,573800002.0
2006-03-31 06:09:00,1.41085,1.41123,1.41074,1.41077,391000002.0
2006-03-31 06:10:00,1.41072,1.41086,1.41059,1.41059,273700000.0
2006-03-31 06:11:00,1.41041,1.41055,1.41026,1.41047,433600001.0
2006-03-31 06:12:00,1.41052,1.41077,1.41047,1.41072,222900000.0
2006-03-31 06:13:00,1.41066,1.41099,1.41066,1.41066,380800001.0
2006-03-31 06:14:00,1.41087,1.41087,1.41055,1.41072,375200000.0
2006-03-31 06:15:00,1.41075,1.41082,1.41065,1.41078,153200000.0
2006-03-31 06:16:00,1.41078,1.41083,1.41065,1.41077,160300000.0
2006-03-31 06:17:00,1.41052,1.41065,1.4104,1.4104,128300000.0
2006-03-31 06:18:00,1.41043,1.41064,1.41041,1.41043,240000000.0
2006-03-31 06:19:00,1.4103,1.41049,1.4103,1.41042,170200001.0
2006-03-31 06:20:00,1.4104,1.41055,1.4103,1.41033,309100000.0
2006-03-31 06:21:00,1.41038,1.41064,1.41036,1.41063,286000001.0
2006-03-31 06:22:00,1.41065,1.41068,1.41017,1.41017,291000001.0
2006-03-31 06:23:00,1.40995,1.4102,1.40993,1.41017,285800000.0
2006-03-31 06:24:00,1.41006,1.41019,1.40996,1.41013,373900001.0
2006-03-31 06:25:00,1.4101,1.41022,1.41008,1.41011,184000000.0
2006-03-31 06:26:00,1.41006,1.4103,1.40999,1.41012,352100002.0
2006-03-31 06:27:00,1.4101,1.41028,1.41005,1.41012,336900000.0
2006-03-31 06:28:00,1.41007,1.41015,1.40987,1.4099,352800000.0
2006-03-31 06:29:00,1.4099,1.41008,1.40987,1.40991,88200000.0
2006-03-31 06:30:00,1.41001,1.41018,1.40989,1.40989,312600000.0
2006-03-31 06:31:00,1.40992,1.41002,1.40983,1.40992,144200000.0
2006-03-31 06:32:00,1.41003,1.41015,1.41003,1.41012,170400001.0
2006-03-31 06:33:00,1.41004,1.41039,1.41004,1.41024,212200000.0
2006-03-31 06:34:00,1.41026,1.41028,1.41007,1.41014,235700003.0
2006-03-31 06:35:00,1.41006,1.41031,1.41004,1.41006,102000000.0
2006-03-31 06:36:00,1.41018,1.41034,1.41018,1.41018,71600000.0
2006-03-31 06:37:00,1.41018,1.41037,1.41018,1.41024,201200000.0
2006-03-31 06:38:00,1.41024,1.41051,1.41024,1.4103,139900001.0
2006-03-31 06:39:00,1.41038,1.4104,1.41028,1.41039,58300001.0
2006-03-31 06:40:00,1.41037,1.41043,1.41022,1.41033,155300002.0
2006-03-31 06:41:00,1.41032,1.4104,1.41025,1.41038,153900000.0
2006-03-31 06:42:00,1.4104,1.41043,1.4102,1.4103,289700001.0
2006-03-31 06:43:00,1.41032,1.41033,1.41017,1.41017,136700000.0
2006-03-31 06:44:00,1.41016,1.41016,1.41001,1.41006,280600001.0
2006-03-31 06:45:00,1.41011,1.41016,1.41001,1.41016,268100003.0
2006-03-31 06:46:00,1.41011,1.4103,1.41002,1.4103,281200001.0
2006-03-31 06:47:00,1.41044,1.41053,1.41033,1.41047,230300000.0
2006-03-31 06:48:00,1.41042,1.4106,1.41035,1.41043,25200000.0
2006-03-31 06:49:00,1.41029,1.41054,1.41021,1.41031,264400000.0
2006-03-31 06:50:00,1.41039,1.41044,1.41024,1.41029,28800000.0
2006-03-31 06:51:00,1.41052,1.41052,1.4101,1.41035,35400000.0
2006-03-31 06:52:00,1.41017,1.41039,1.41016,1.4102,279100002.0
2006-03-31 06:53:00,1.41022,1.41042,1.41019,1.41019,205300000.0
2006-03-31 06:54:00,1.41021,1.4106,1.41015,1.41028,511400001.0
2006-03-31 06:55:00,1.41029,1.41039,1.41019,1.41031,353400000.0
2006-03-31 06:56:00,1.41044,1.41044,1.41034,1.41034,33400000.0
2006-03-31 06:57:00,1.41038,1.41038,1.41028,1.41035,80200001.0
2006-03-31 06:58:00,1.41046,1.41051,1.41031,1.41044,267100000.0
2006-03-31 06:59:00,1.4104,1.41059,1.41025,1.41052,327600000.0
2006-03-31 07:00:00,1.41066,1.41066,1.41042,1.41042,170800002.0
2006-03-31 07:01:00,1.41024,1.41046,1.41023,1.41044,321800000.0
2006-03-31 07:02:00,1.41044,1.41058,1.4103,1.41045,392100001.0
2006-03-31 07:03:00,1.41051,1.41066,1.41048,1.41052,169200003.0
2006-03-31 07:04:00,1.4105,1.41074,1.41036,1.41059,348500003.0
2006-03-31 07:05:00,1.41062,1.41074,1.41055,1.4107,147500001.0
2006-03-31 07:06:00,1.41068,1.41091,1.41064,1.41071,196300000.0
2006-03-31 07:07:00,1.41076,1.41079,1.41059,1.41072,192500000.0
2006-03-31 07:08:00,1.41071,1.41073,1.41051,1.41057,236100000.0
2006-03-31 07:09:00,1.41056,1.41064,1.4104,1.4104,229100000.0
2006-03-31 07:10:00,1.41057,1.41069,1.4103,1.4105,426100000.0
2006-03-31 07:11:00,1.41033,1.41038,1.41025,1.41027,372900001.0
2006-03-31 07:12:00,1.41022,1.41044,1.41017,1.41044,252500000.0
2006-03-31 07:13:00,1.41041,1.41041,1.41016,1.41035,283600001.0
2006-03-31 07:14:00,1.41035,1.41037,1.41022,1.41025,520400000.0
2006-03-31 07:15:00,1.41043,1.41046,1.41017,1.41044,238100000.0
2006-03-31 07:16:00,1.41026,1.41036,1.41021,1.41033,173600000.0
2006-03-31 07:17:00,1.4103,1.41043,1.41011,1.41019,204700000.0
2006-03-31 07:18:00,1.41023,1.4105,1.41021,1.41033,518300004.0
2006-03-31 07:19:00,1.41016,1.41035,1.41003,1.41028,297400001.0
2006-03-31 07:20:00,1.41035,1.4105,1.41018,1.41028,443900001.0
2006-03-31 07:21:00,1.41012,1.41026,1.40998,1.41,268400000.0
2006-03-31 07:22:00,1.41006,1.41025,1.41,1.41007,353800001.0
2006-03-31 07:23:00,1.41016,1.41016,1.40989,1.40997,438300002.0
2006-03-31 07:24:00,1.40987,1.40999,1.40983,1.40984,270300000.0
2006-03-31 07:25:00,1.40996,1.41009,1.40987,1.41004,391000004.0
2006-03-31 07:26:00,1.4101,1.41017,1.40997,1.41012,288800001.0
2006-03-31 07:27:00,1.41002,1.41017,1.4099,1.41017,145200000.0
2006-03-31 07:28:00,1.41022,1.41024,1.41012,1.41017,241500000.0
2006-03-31 07:29:00,1.41009,1.41011,1.40986,1.40987,202800001.0
2006-03-31 07:30:00,1.40994,1.41022,1.40991,1.41009,627200002.0
2006-03-31 07:31:00,1.41002,1.41028,1.41001,1.41019,232100001.0
2006-03-31 07:32:00,1.41017,1.41022,1.40999,1.41012,408000000.0
2006-03-31 07:33:00,1.41007,1.41019,1.40997,1.41007,433100001.0
2006-03-31 07:34:00,1.4101,1.4101,1.40989,1.40998,287100000.0
2006-03-31 07:35:00,1.41006,1.41032,1.41006,1.41032,236800000.0
2006-03-31 07:36:00,1.41036,1.4104,1.41012,1.41016,405000001.0
2006-03-31 07:37:00,1.4102,1.4103,1.41003,1.41013,208000000.0
2006-03-31 07:38:00,1.41004,1.41025,1.41004,1.41025,29700000.0
2006-03-31 07:39:00,1.41019,1.41029,1.41009,1.41029,393000000.0
2006-03-31 07:40:00,1.41019,1.41031,1.41002,1.41008,303800000.0
2006-03-31 07:41:00,1.41005,1.41027,1.40999,1.41015,589200001.0
2006-03-31 07:42:00,1.41011,1.41014,1.4099,1.40999,303700000.0
2006-03-31 07:43:00,1.40997,1.41013,1.4099,1.41002,203800000.0
2006-03-31 07:44:00,1.41,1.41,1.4098,1.40984,410200002.0
2006-03-31 07:45:00,1.40991,1.4101,1.40986,1.40993,356100000.0
2006-03-31 07:46:00,1.40992,1.41005,1.40976,1.40982,470800004.0
2006-03-31 07:47:00,1.40995,1.41017,1.40981,1.40992,632100001.0
2006-03-31 07:48:00,1.4099,1.4101,1.40985,1.4099,770000002.0
2006-03-31 07:49:00,1.40991,1.41005,1.40972,1.40987,690700000.0
2006-03-31 07:50:00,1.40979,1.40994,1.40967,1.40977,672400003.0
2006-03-31 07:51:00,1.41001,1.41003,1.40973,1.40995,595300002.0
2006-03-31 07:52:00,1.40992,1.40999,1.40977,1.40999,477600003.0
2006-03-31 07:53:00,1.41,1.41037,1.40984,1.40992,555900002.0
2006-03-31 07:54:00,1.40981,1.41001,1.40974,1.40979,405400001.0
2006-03-31 07:55:00,1.40969,1.40992,1.40968,1.40976,397200002.0
2006-03-31 07:56:00,1.40966,1.4099,1.40955,1.40973,785000002.0
2006-03-31 07:57:00,1.40955,1.40985,1.40952,1.40972,601600002.0
2006-03-31 07:58:00,1.40983,1.41006,1.40978,1.40985,655000002.0
2006-03-31 07:59:00,1.40982,1.40998,1.40975,1.40979,468200000.0
2006-03-31 08:00:00,1.40983,1.40991,1.40966,1.40981,382600001.0
2006-03-31 08:01:00,1.40959,1.41002,1.40952,1.40984,492200000.0
2006-03-31 08:02:00,1.40977,1.40991,1.40971,1.40982,297100002.0
2006-03-31 08:03:00,1.40985,1.41004,1.40978,1.40986,386900001.0
2006-03-31 08:04:00,1.40985,1.41005,1.40978,1.40993,424500003.0
2006-03-31 08:05:00,1.41,1.41015,1.40987,1.40987,341200002.0
2006-03-31 08:06:00,1.41003,1.41003,1.4096,1.40987,630200000.0
2006-03-31 08:07:00,1.40975,1.41003,1.40971,1.40999,539000001.0
2006-03-31 08:08:00,1.41017,1.41019,1.40992,1.41009,422400004.0
2006-03-31 08:09:00,1.41001,1.41016,1.40986,1.40998,590100001.0
2006-03-31 08:10:00,1.41001,1.41018,1.40982,1.41006,550500001.0
2006-03-31 08:11:00,1.40992,1.41007,1.40974,1.40986,249000001.0
2006-03-31 08:12:00,1.40976,1.40992,1.4095,1.40973,367500000.0
2006-03-31 08:13:00,1.40976,1.41008,1.40976,1.41006,242500002.0
2006-03-31 08:14:00,1.40998,1.41019,1.40991,1.41004,96000000.0
2006-03-31 08:15:00,1.41002,1.41018,1.40995,1.41001,266500001.0
2006-03-31 08:16:00,1.40989,1.41003,1.4098,1.4098,280800000.0
2006-03-31 08:17:00,1.40976,1.40988,1.4096,1.40964,276300001.0
2006-03-31 08:18:00,1.40967,1.40984,1.4096,1.40977,178700000.0
2006-03-31 08:19:00,1.40973,1.40973,1.4094,1.40964,336200000.0
2006-03-31 08:20:00,1.40961,1.40987,1.4096,1.40965,306600000.0
2006-03-31 08:21:00,1.40953,1.40973,1.40945,1.40965,522600001.0
2006-03-31 08:22:00,1.40964,1.40975,1.40957,1.40971,299900000.0
2006-03-31 08:23:00,1.4096,1.4097,1.40938,1.40938,250000000.0
2006-03-31 08:24:00,1.40942,1.40964,1.4094,1.40957,444500000.0
2006-03-31 08:25:00,1.40965,1.40965,1.40939,1.40944,607100001.0
2006-03-31 08:26:00,1.40948,1.40983,1.40948,1.40975,317600001.0
2006-03-31 08:27:00,1.40989,1.40993,1.40968,1.40973,349100000.0
2006-03-31 08:28:00,1.40971,1.40986,1.40963,1.40981,541600001.0
2006-03-31 08:29:00,1.40978,1.41027,1.40978,1.41017,411800000.0
2006-03-31 08:30:00,1.41005,1.41025,1.40989,1.41023,483300000.0
2006-03-31 08:31:00,1.41035,1.41052,1.41021,1.41026,266500001.0
2006-03-31 08:32:00,1.41006,1.41019,1.40992,1.41018,302300000.0
2006-03-31 08:33:00,1.41019,1.41025,1.41008,1.41008,222900000.0
2006-03-31 08:34:00,1.41005,1.41015,1.40991,1.40991,550200000.0
2006-03-31 08:35:00,1.41004,1.41021,1.41002,1.41009,490600001.0
2006-03-31 08:36:00,1.41012,1.41047,1.41003,1.41029,414300000.0
2006-03-31 08:37:00,1.41005,1.41022,1.40999,1.41012,306900001.0
2006-03-31 08:38:00,1.41009,1.41017,1.40992,1.4101,303100000.0
2006-03-31 08:39:00,1.41006,1.4101,1.40978,1.40981,522700000.0
2006-03-31 08:40:00,1.40957,1.40981,1.40948,1.40949,363600001.0
2006-03-31 08:41:00,1.40962,1.40971,1.40935,1.40952,444700001.0
2006-03-31 08:42:00,1.4096,1.40984,1.40935,1.40957,471800000.0
2006-03-31 08:43:00,1.40975,1.41002,1.4097,1.40974,296100001.0
2006-03-31 08:44:00,1.40983,1.4101,1.40978,1.40999,504600003.0
2006-03-31 08:45:00,1.41015,1.4104,1.41007,1.41015,636700001.0
2006-03-31 08:46:00,1.41027,1.41055,1.41006,1.41008,721000000.0
2006-03-31 08:47:00,1.40981,1.40981,1.40915,1.40915,548300002.0
2006-03-31 08:48:00,1.40887,1.40923,1.40886,1.40896,369200000.0
2006-03-31 08:49:00,1.40895,1.40923,1.40894,1.40908,465000000.0
2006-03-31 08:50:00,1.40919,1.40919,1.40889,1.40909,587800001.0
2006-03-31 08:51:00,1.40903,1.40946,1.40902,1.40933,556300002.0
2006-03-31 08:52:00,1.40942,1.40969,1.40928,1.40938,580500002.0
2006-03-31 08:53:00,1.40956,1.40956,1.40917,1.40934,504600000.0
2006-03-31 08:54:00,1.40909,1.4093,1.40902,1.4093,654800001.0
2006-03-31 08:55:00,1.40954,1.40964,1.40935,1.4096,524200000.0
2006-03-31 08:56:00,1.40961,1.40983,1.40947,1.40963,521800000.0
2006-03-31 08:57:00,1.40946,1.4097,1.40928,1.4094,514200000.0
2006-03-31 08:58:00,1.40949,1.40969,1.40933,1.4095,462900001.0
2006-03-31 08:59:00,1.40955,1.40985,1.40955,1.40973,384800001.0
2006-03-31 09:00:00,1.40977,1.41002,1.40968,1.40978,454200001.0
2006-03-31 09:01:00,1.40974,1.4099,1.40958,1.40958,444000002.0
2006-03-31 09:02:00,1.40949,1.40982,1.40941,1.40951,751400000.0
2006-03-31 09:03:00,1.40954,1.40965,1.40941,1.40965,573300001.0
2006-03-31 09:04:00,1.40982,1.40984,1.40947,1.40964,627900001.0
2006-03-31 09:05:00,1.40945,1.4096,1.40933,1.40939,595700001.0
2006-03-31 09:06:00,1.40937,1.40969,1.40929,1.40966,594900001.0
2006-03-31 09:07:00,1.40958,1.40973,1.40952,1.40964,355100000.0
2006-03-31 09:08:00,1.40978,1.40987,1.40964,1.40978,195800000.0
2006-03-31 09:09:00,1.40983,1.41,1.40974,1.41,283700002.0
2006-03-31 09:10:00,1.40993,1.40993,1.40961,1.40967,376800001.0
2006-03-31 09:11:00,1.40962,1.40977,1.40938,1.40951,584100001.0
2006-03-31 09:12:00,1.40948,1.40975,1.40946,1.40951,498500001.0
2006-03-31 09:13:00,1.40962,1.40971,1.40933,1.40933,477400001.0
2006-03-31 09:14:00,1.40923,1.40952,1.40916,1.40948,288600001.0
2006-03-31 09:15:00,1.40934,1.40934,1.40909,1.40919,387500000.0
2006-03-31 09:16:00,1.40897,1.40929,1.40897,1.40915,511400000.0
2006-03-31 09:17:00,1.40884,1.40908,1.40882,1.40908,534300000.0
2006-03-31 09:18:00,1.40907,1.4092,1.40881,1.40891,199700000.0
2006-03-31 09:19:00,1.40886,1.40909,1.40867,1.40875,510200002.0
2006-03-31 09:20:00,1.40893,1.40921,1.40892,1.40905,248800000.0
2006-03-31 09:21:00,1.40913,1.40923,1.40904,1.40917,388200001.0
2006-03-31 09:22:00,1.40902,1.40905,1.40882,1.40882,344000001.0
2006-03-31 09:23:00,1.40867,1.40884,1.40858,1.40869,393500001.0
2006-03-31 09:24:00,1.40871,1.4088,1.40844,1.40844,278000000.0
2006-03-31 09:25:00,1.40852,1.40873,1.4085,1.40873,390500001.0
2006-03-31 09:26:00,1.40876,1.40888,1.40867,1.40871,573700000.0
2006-03-31 09:27:00,1.40868,1.40886,1.40866,1.40874,423600002.0
2006-03-31 09:28:00,1.40888,1.40907,1.40877,1.40893,476200002.0
2006-03-31 09:29:00,1.40893,1.40903,1.40878,1.40893,460700000.0
2006-03-31 09:30:00,1.40862,1.40862,1.40737,1.40737,722700002.0
2006-03-31 09:31:00,1.40723,1.40807,1.40723,1.40794,379700001.0
2006-03-31 09:32:00,1.40783,1.40784,1.40752,1.40757,408200000.0
2006-03-31 09:33:00,1.40739,1.40772,1.40739,1.40756,287800002.0
2006-03-31 09:34:00,1.40771,1.4079,1.40746,1.40746,483300000.0
2006-03-31 09:35:00,1.40745,1.40776,1.40745,1.4077,243500000.0
2006-03-31 09:36:00,1.40772,1.40772,1.40694,1.40704,373700000.0
2006-03-31 09:37:00,1.40715,1.40744,1.40707,1.40714,395000000.0
2006-03-31 09:38:00,1.407,1.40743,1.407,1.4072,417800000.0
2006-03-31 09:39:00,1.40722,1.40736,1.40704,1.40726,381400000.0
2006-03-31 09:40:00,1.40736,1.40771,1.40734,1.40747,406800001.0
2006-03-31 09:41:00,1.40738,1.40739,1.4071,1.40721,485500000.0
2006-03-31 09:42:00,1.40736,1.40766,1.40721,1.40747,546800001.0
2006-03-31 09:43:00,1.40764,1.40777,1.40755,1.40761,293800001.0
2006-03-31 09:44:00,1.40758,1.40775,1.40747,1.40755,521100002.0
2006-03-31 09:45:00,1.4078,1.40787,1.40762,1.40776,561900000.0
2006-03-31 09:46:00,1.4077,1.4078,1.40759,1.40766,280100000.0
2006-03-31 09:47:00,1.40772,1.40784,1.40751,1.40755,413000002.0
2006-03-31 09:48:00,1.40754,1.4079,1.40754,1.40775,320300000.0
2006-03-31 09:49:00,1.4077,1.4079,1.40728,1.40738,662900005.0
2006-03-31 09:50:00,1.40723,1.4075,1.40718,1.4074,516200004.0
2006-03-31 09:51:00,1.40742,1.40763,1.40728,1.40748,464700002.0
2006-03-31 09:52:00,1.40754,1.40762,1.40734,1.40743,427000000.0
2006-03-31 09:53:00,1.4075,1.40777,1.40746,1.40764,370100000.0
2006-03-31 09:54:00,1.40766,1.40811,1.4076,1.40787,535200001.0
2006-03-31 09:55:00,1.4078,1.40794,1.4076,1.40773,501800000.0
2006-03-31 09:56:00,1.40752,1.40763,1.40729,1.40729,373800002.0
2006-03-31 09:57:00,1.40717,1.4075,1.4071,1.40728,571700000.0
2006-03-31 09:58:00,1.40735,1.4075,1.40707,1.40709,785800002.0
2006-03-31 09:59:00,1.40732,1.40737,1.40688,1.40737,608400001.0
2006-03-31 10:00:00,1.40731,1.40758,1.40717,1.40744,259300000.0
2006-03-31 10:01:00,1.40749,1.40753,1.40712,1.40736,659000002.0
2006-03-31 10:02:00,1.40743,1.40753,1.4071,1.4071,612300000.0
2006-03-31 10:03:00,1.40703,1.40725,1.40689,1.40718,403700000.0
2006-03-31 10:04:00,1.4072,1.40738,1.40703,1.40724,466200000.0
2006-03-31 10:05:00,1.40687,1.40706,1.40679,1.40686,435500001.0
2006-03-31 10:06:00,1.40686,1.40728,1.40683,1.40714,505300000.0
2006-03-31 10:07:00,1.40687,1.40712,1.40682,1.40698,540000001.0
2006-03-31 10:08:00,1.40692,1.40718,1.40692,1.40711,518900001.0
2006-03-31 10:09:00,1.40732,1.40735,1.40701,1.40735,513800001.0
2006-03-31 10:10:00,1.40727,1.40756,1.40727,1.40737,383500001.0
2006-03-31 10:11:00,1.40748,1.40748,1.4072,1.40733,391700003.0
2006-03-31 10:12:00,1.40729,1.40739,1.40715,1.40716,445800001.0
2006-03-31 10:13:00,1.40722,1.40722,1.40702,1.40712,506400000.0
2006-03-31 10:14:00,1.40722,1.40738,1.40708,1.40733,518000001.0
2006-03-31 10:15:00,1.40739,1.40741,1.40714,1.40714,457700003.0
2006-03-31 10:16:00,1.40718,1.40731,1.40704,1.40721,421100000.0
2006-03-31 10:17:00,1.40722,1.40734,1.40692,1.40708,330100000.0
2006-03-31 10:18:00,1.40706,1.4072,1.40698,1.40702,385100001.0
2006-03-31 10:19:00,1.40711,1.40727,1.40699,1.40711,335800001.0
2006-03-31 10:20:00,1.40701,1.40711,1.40691,1.40701,546400002.0
2006-03-31 10:21:00,1.40703,1.40722,1.40692,1.4072,396200000.0
2006-03-31 10:22:00,1.40722,1.40735,1.40704,1.40713,327100000.0
2006-03-31 10:23:00,1.40703,1.40751,1.40702,1.40723,489400001.0
2006-03-31 10:24:00,1.40739,1.40759,1.40735,1.40739,403500000.0
2006-03-31 10:25:00,1.40732,1.4074,1.40703,1.40721,385200001.0
2006-03-31 10:26:00,1.40719,1.40732,1.40699,1.4073,479000000.0
2006-03-31 10:27:00,1.40743,1.40767,1.40739,1.40742,476400003.0
2006-03-31 10:28:00,1.40743,1.40773,1.40743,1.40773,663800001.0
2006-03-31 10:29:00,1.40761,1.40761,1.40726,1.40732,456100000.0
2006-03-31 10:30:00,1.40749,1.40786,1.40738,1.40772,618600001.0
2006-03-31 10:31:00,1.40742,1.40774,1.40737,1.40737,496400000.0
2006-03-31 10:32:00,1.40731,1.40762,1.40721,1.40721,537600002.0
2006-03-31 10:33:00,1.40744,1.40786,1.40742,1.40768,546700004.0
2006-03-31 10:34:00,1.40783,1.40791,1.4075,1.4076,382900000.0
2006-03-31 10:35:00,1.4075,1.40757,1.40735,1.40736,486400002.0
2006-03-31 10:36:00,1.40739,1.40771,1.40729,1.40729,492200002.0
2006-03-31 10:37:00,1.4073,1.40737,1.40714,1.40737,482800000.0
2006-03-31 10:38:00,1.40758,1.40782,1.40756,1.40771,417300000.0
2006-03-31 10:39:00,1.40774,1.40797,1.40767,1.40777,379800000.0
2006-03-31 10:40:00,1.40773,1.40789,1.40764,1.40789,301600000.0
2006-03-31 10:41:00,1.40797,1.40836,1.40797,1.40807,602700001.0
2006-03-31 10:42:00,1.40803,1.40804,1.40776,1.40779,377500000.0
2006-03-31 10:43:00,1.40775,1.4081,1.40771,1.40784,432300001.0
2006-03-31 10:44:00,1.40806,1.4087,1.40797,1.4086,472800001.0
2006-03-31 10:45:00,1.4087,1.40874,1.40819,1.40819,516800000.0
2006-03-31 10:46:00,1.40808,1.4083,1.40802,1.40814,323400001.0
2006-03-31 10:47:00,1.40814,1.40846,1.40814,1.40829,403900000.0
2006-03-31 10:48:00,1.40832,1.40857,1.40829,1.40829,529000002.0
2006-03-31 10:49:00,1.4083,1.40843,1.40816,1.40831,377700000.0
2006-03-31 10:50:00,1.40812,1.40812,1.40751,1.40758,536600000.0
2006-03-31 10:51:00,1.40731,1.40762,1.40722,1.40754,483400000.0
2006-03-31 10:52:00,1.40767,1.40767,1.40749,1.40763,317600000.0
2006-03-31 10:53:00,1.40764,1.40783,1.40757,1.40783,381600000.0
2006-03-31 10:54:00,1.40771,1.40785,1.40753,1.40763,434100000.0
2006-03-31 10:55:00,1.40749,1.40764,1.40726,1.40734,451900000.0
2006-03-31 10:56:00,1.40743,1.4077,1.40734,1.40762,513900001.0
2006-03-31 10:57:00,1.40773,1.40788,1.40753,1.40765,420600001.0
2006-03-31 10:58:00,1.4077,1.40774,1.4074,1.40759,478900001.0
2006-03-31 10:59:00,1.40741,1.40779,1.40738,1.40759,755000001.0
2006-03-31 11:00:00,1.40766,1.40775,1.40747,1.40758,432700000.0
2006-03-31 11:01:00,1.40749,1.40774,1.4074,1.40751,548200002.0
2006-03-31 11:02:00,1.40746,1.40761,1.40736,1.40746,582000002.0
2006-03-31 11:03:00,1.40752,1.40793,1.40752,1.40763,284900000.0
2006-03-31 11:04:00,1.40744,1.40744,1.4068,1.4071,560500000.0
2006-03-31 11:05:00,1.40707,1.4071,1.40674,1.40688,481200001.0
2006-03-31 11:06:00,1.40696,1.40728,1.40688,1.40726,658800003.0
2006-03-31 11:07:00,1.40724,1.40729,1.40705,1.40705,260600000.0
2006-03-31 11:08:00,1.40715,1.40725,1.40689,1.40689,354800001.0
2006-03-31 11:09:00,1.40672,1.40695,1.40672,1.40679,418600000.0
2006-03-31 11:10:00,1.40701,1.4072,1.4069,1.40713,458300000.0
2006-03-31 11:11:00,1.40705,1.4073,1.407,1.40714,548700001.0
2006-03-31 11:12:00,1.40708,1.40737,1.40708,1.40736,482600000.0
2006-03-31 11:13:00,1.40727,1.40733,1.40708,1.40733,351600000.0
2006-03-31 11:14:00,1.40751,1.40787,1.40751,1.40781,519000001.0
2006-03-31 11:15:00,1.40793,1.40797,1.40766,1.40771,490700002.0
2006-03-31 11:16:00,1.40763,1.40779,1.40737,1.40779,463500002.0
2006-03-31 11:17:00,1.40772,1.40772,1.40711,1.40737,451400001.0
2006-03-31 11:18:00,1.40723,1.40738,1.4067,1.40703,377400000.0
2006-03-31 11:19:00,1.40709,1.40749,1.40708,1.40716,351100000.0
2006-03-31 11:20:00,1.40699,1.40711,1.40672,1.40684,680300002.0
2006-03-31 11:21:00,1.40704,1.40709,1.4067,1.4069,542500000.0
2006-03-31 11:22:00,1.40672,1.40737,1.40667,1.40696,597600000.0
2006-03-31 11:23:00,1.40687,1.40724,1.40661,1.40707,497500001.0
2006-03-31 11:24:00,1.40713,1.4072,1.40695,1.40696,415500000.0
2006-03-31 11:25:00,1.40702,1.40719,1.40696,1.4071,400500001.0
2006-03-31 11:26:00,1.40714,1.40741,1.4071,1.40718,493000001.0
2006-03-31 11:27:00,1.40725,1.40732,1.40698,1.40707,552700000.0
2006-03-31 11:28:00,1.40715,1.40722,1.40695,1.4071,397500002.0
2006-03-31 11:29:00,1.40716,1.40779,1.40711,1.40779,483800001.0
2006-03-31 11:30:00,1.40784,1.40818,1.40781,1.40781,509500002.0
2006-03-31 11:31:00,1.40773,1.40806,1.40765,1.40779,579700001.0
2006-03-31 11:32:00,1.40788,1.40804,1.40777,1.40795,483700000.0
2006-03-31 11:33:00,1.40801,1.40822,1.40798,1.40808,490300000.0
2006-03-31 11:34:00,1.4081,1.40826,1.4079,1.40792,574900000.0
2006-03-31 11:35:00,1.40804,1.40831,1.408,1.40828,602600002.0
2006-03-31 11:36:00,1.40815,1.40831,1.40792,1.40801,453700001.0
2006-03-31 11:37:00,1.40794,1.40801,1.40767,1.40769,493900002.0
2006-03-31 11:38:00,1.40764,1.4077,1.40747,1.40749,636900001.0
2006-03-31 11:39:00,1.40752,1.40754,1.40717,1.40717,650700000.0
2006-03-31 11:40:00,1.40741,1.40749,1.40717,1.40749,694200003.0
2006-03-31 11:41:00,1.4075,1.40767,1.4073,1.4075,741400001.0
2006-03-31 11:42:00,1.40754,1.40766,1.4073,1.40747,602400003.0
2006-03-31 11:43:00,1.40762,1.40795,1.40762,1.40779,525200002.0
2006-03-31 11:44:00,1.40787,1.40822,1.40785,1.40796,641900004.0
2006-03-31 11:45:00,1.40804,1.40818,1.40789,1.40813,555800003.0
2006-03-31 11:46:00,1.4081,1.40818,1.40796,1.40812,482500000.0
2006-03-31 11:47:00,1.40802,1.40819,1.40785,1.40807,441400000.0
2006-03-31 11:48:00,1.40801,1.40812,1.40782,1.40786,578100001.0
2006-03-31 11:49:00,1.40803,1.40816,1.40788,1.40796,443500001.0
2006-03-31 11:50:00,1.40804,1.40805,1.40774,1.40791,341500000.0
2006-03-31 11:51:00,1.40781,1.40786,1.40764,1.40765,162700001.0
2006-03-31 11:52:00,1.40762,1.40813,1.40762,1.40813,245800000.0
2006-03-31 11:53:00,1.40817,1.40823,1.40802,1.40803,218100000.0
2006-03-31 11:54:00,1.40796,1.40802,1.40755,1.40755,345400000.0
2006-03-31 11:55:00,1.40761,1.4078,1.40754,1.40768,481200002.0
2006-03-31 11:56:00,1.40768,1.40781,1.40744,1.4076,444900001.0
2006-03-31 11:57:00,1.40749,1.40767,1.4073,1.40753,542200000.0
2006-03-31 11:58:00,1.40767,1.40767,1.40739,1.40745,442900001.0
2006-03-31 11:59:00,1.40758,1.40775,1.40741,1.40749,460500001.0
2006-03-31 12:00:00,1.40752,1.40758,1.40721,1.4075,512900003.0
2006-03-31 12:01:00,1.40743,1.40759,1.40727,1.40738,446100000.0
2006-03-31 12:02:00,1.40728,1.40729,1.40653,1.4066,375400001.0
2006-03-31 12:03:00,1.40637,1.40647,1.4054,1.40569,391100001.0
2006-03-31 12:04:00,1.40549,1.40573,1.40468,1.40493,411500000.0
2006-03-31 12:05:00,1.40504,1.40536,1.40504,1.40521,418200002.0
2006-03-31 12:06:00,1.40529,1.40546,1.40512,1.40525,348700000.0
2006-03-31 12:07:00,1.40529,1.40536,1.40501,1.40524,350400000.0
2006-03-31 12:08:00,1.40525,1.40558,1.40522,1.40549,483600000.0
2006-03-31 12:09:00,1.40552,1.40554,1.40524,1.40527,415400001.0
2006-03-31 12:10:00,1.40498,1.40542,1.40479,1.4049,316900000.0
2006-03-31 12:11:00,1.40472,1.40503,1.40472,1.40495,224200000.0
2006-03-31 12:12:00,1.40486,1.40486,1.404,1.40438,228800000.0
2006-03-31 12:13:00,1.40447,1.40475,1.40435,1.40463,558200001.0
2006-03-31 12:14:00,1.40477,1.40527,1.40471,1.40471,590400001.0
2006-03-31 12:15:00,1.40461,1.40465,1.40419,1.40433,301200001.0
2006-03-31 12:16:00,1.40432,1.40536,1.40432,1.40535,380400001.0
2006-03-31 12:17:00,1.40557,1.4056,1.40524,1.40543,181600000.0
2006-03-31 12:18:00,1.40536,1.40536,1.4049,1.40504,349700004.0
2006-03-31 12:19:00,1.40507,1.40517,1.40488,1.40498,419500001.0
2006-03-31 12:20:00,1.40493,1.40529,1.40487,1.40527,411000000.0
2006-03-31 12:21:00,1.40538,1.40578,1.40534,1.40578,492000003.0
2006-03-31 12:22:00,1.40582,1.40648,1.40563,1.40626,290200000.0
2006-03-31 12:23:00,1.40633,1.40664,1.40613,1.40635,425900002.0
2006-03-31 12:24:00,1.40618,1.40656,1.40618,1.40631,587100001.0
2006-03-31 12:25:00,1.40653,1.40666,1.40622,1.40622,378200000.0
2006-03-31 12:26:00,1.40611,1.4062,1.40576,1.40605,499500001.0
2006-03-31 12:27:00,1.40619,1.40667,1.4061,1.40647,481800000.0
2006-03-31 12:28:00,1.40648,1.40679,1.40647,1.4067,524500002.0
2006-03-31 12:29:00,1.40662,1.40676,1.40647,1.40654,659000002.0
2006-03-31 12:30:00,1.40648,1.40673,1.40636,1.40657,669100002.0
2006-03-31 12:31:00,1.40656,1.40656,1.40611,1.40613,637300001.0
2006-03-31 12:32:00,1.40623,1.40656,1.40619,1.40636,681200003.0
2006-03-31 12:33:00,1.40644,1.40655,1.40629,1.40644,39400000.0
2006-03-31 12:34:00,1.40635,1.40667,1.40623,1.40648,668000002.0
2006-03-31 12:35:00,1.40656,1.40672,1.40631,1.40663,639300001.0
2006-03-31 12:36:00,1.40668,1.40711,1.40668,1.40686,491800001.0
2006-03-31 12:37:00,1.40693,1.407,1.40673,1.40685,502500000.0
2006-03-31 12:38:00,1.40689,1.40733,1.40689,1.40705,681000001.0
2006-03-31 12:39:00,1.40708,1.40722,1.40695,1.40704,427200000.0
2006-03-31 12:40:00,1.40711,1.40752,1.4071,1.40752,531400001.0
2006-03-31 12:41:00,1.40752,1.40768,1.40738,1.40738,226800002.0
2006-03-31 12:42:00,1.40744,1.40786,1.40743,1.40786,342500001.0
2006-03-31 12:43:00,1.4079,1.4081,1.40782,1.40795,452700001.0
2006-03-31 12:44:00,1.40794,1.40802,1.40765,1.4078,383100000.0
2006-03-31 12:45:00,1.40785,1.40808,1.40754,1.40808,496600001.0
2006-03-31 12:46:00,1.40807,1.40829,1.40794,1.40806,438000001.0
2006-03-31 12:47:00,1.40822,1.40844,1.40816,1.40826,408400003.0
2006-03-31 12:48:00,1.4081,1.40812,1.40763,1.40769,490100003.0
2006-03-31 12:49:00,1.40761,1.40774,1.40739,1.40747,605100002.0
2006-03-31 12:50:00,1.40756,1.40756,1.40722,1.40728,497800000.0
2006-03-31 12:51:00,1.40728,1.40763,1.40728,1.4074,426900001.0
2006-03-31 12:52:00,1.40718,1.40723,1.4069,1.40713,369200002.0
2006-03-31 12:53:00,1.40734,1.40757,1.40727,1.40727,267900000.0
2006-03-31 12:54:00,1.40725,1.40757,1.40718,1.40754,422800000.0
2006-03-31 12:55:00,1.40756,1.40779,1.40749,1.40763,392400000.0
2006-03-31 12:56:00,1.4079,1.40819,1.40784,1.40795,428400000.0
2006-03-31 12:57:00,1.40802,1.40817,1.40765,1.40782,495300001.0
2006-03-31 12:58:00,1.40779,1.40779,1.40748,1.40774,331600001.0
2006-03-31 12:59:00,1.40765,1.4079,1.40738,1.40775,753500000.0
2006-03-31 13:00:00,1.40762,1.40769,1.40731,1.40743,208700000.0
2006-03-31 13:01:00,1.40734,1.4075,1.40722,1.40724,337200001.0
2006-03-31 13:02:00,1.40708,1.4074,1.40704,1.40719,391700001.0
2006-03-31 13:03:00,1.40736,1.4078,1.40736,1.40774,411500000.0
2006-03-31 13:04:00,1.40784,1.40796,1.40761,1.40761,261900000.0
2006-03-31 13:05:00,1.40761,1.40778,1.40761,1.40768,170500000.0
2006-03-31 13:06:00,1.4078,1.40795,1.40767,1.40784,405300001.0
2006-03-31 13:07:00,1.40762,1.40767,1.4075,1.40755,295500000.0
2006-03-31 13:08:00,1.40763,1.40812,1.40749,1.40812,226300004.0
2006-03-31 13:09:00,1.40811,1.40817,1.40774,1.40775,280400000.0
2006-03-31 13:10:00,1.40761,1.40764,1.4075,1.40751,180200001.0
2006-03-31 13:11:00,1.40742,1.40764,1.40729,1.40746,390900002.0
2006-03-31 13:12:00,1.40738,1.40752,1.40732,1.40741,313800001.0
2006-03-31 13:13:00,1.40735,1.40742,1.40727,1.40736,311600000.0
2006-03-31 13:14:00,1.40737,1.40751,1.40733,1.40742,366800001.0
2006-03-31 13:15:00,1.4073,1.4073,1.407,1.40726,443800000.0
2006-03-31 13:16:00,1.40697,1.40699,1.40685,1.40692,126400000.0
2006-03-31 13:17:00,1.40714,1.40764,1.40714,1.40751,109300000.0
2006-03-31 13:18:00,1.40757,1.40786,1.40757,1.40785,303300000.0
2006-03-31 13:19:00,1.40763,1.40768,1.4074,1.40767,274700000.0
2006-03-31 13:20:00,1.40765,1.40774,1.4075,1.40757,281200003.0
2006-03-31 13:21:00,1.40749,1.40761,1.40749,1.4075,147200000.0
2006-03-31 13:22:00,1.40744,1.40744,1.40714,1.40714,240200000.0
2006-03-31 13:23:00,1.40687,1.40687,1.40659,1.40676,283600000.0
2006-03-31 13:24:00,1.4067,1.4067,1.40655,1.40665,238700000.0
2006-03-31 13:25:00,1.40673,1.40694,1.40673,1.40694,161600000.0
2006-03-31 13:26:00,1.40696,1.4071,1.4068,1.4068,159600000.0
2006-03-31 13:27:00,1.40679,1.40687,1.40666,1.4067,319000000.0
2006-03-31 13:28:00,1.40677,1.40716,1.40677,1.40716,464900001.0
2006-03-31 13:29:00,1.40705,1.40712,1.40669,1.40693,569000001.0
2006-03-31 13:30:00,1.40679,1.40686,1.40656,1.40662,528100002.0
2006-03-31 13:31:00,1.4066,1.40696,1.4065,1.40671,555800001.0
2006-03-31 13:32:00,1.40673,1.4069,1.40669,1.4069,200000001.0
2006-03-31 13:33:00,1.40675,1.40678,1.40644,1.40664,447000001.0
2006-03-31 13:34:00,1.40661,1.40666,1.40634,1.40639,360700001.0
2006-03-31 13:35:00,1.40656,1.40673,1.40649,1.40669,415400002.0
2006-03-31 13:36:00,1.40663,1.40675,1.40651,1.40663,500000001.0
2006-03-31 13:37:00,1.40656,1.40672,1.4064,1.4064,473900003.0
2006-03-31 13:38:00,1.40624,1.40649,1.40618,1.40626,403300000.0
2006-03-31 13:39:00,1.40633,1.40648,1.40628,1.40633,275600002.0
2006-03-31 13:40:00,1.4062,1.4065,1.40618,1.40635,385700000.0
2006-03-31 13:41:00,1.40647,1.40649,1.40617,1.40618,216400000.0
2006-03-31 13:42:00,1.40623,1.40645,1.40623,1.40631,172000001.0
2006-03-31 13:43:00,1.40647,1.40656,1.40645,1.40656,124200000.0
2006-03-31 13:44:00,1.40657,1.40673,1.40645,1.4065,264600000.0
2006-03-31 13:45:00,1.40641,1.40641,1.40608,1.40613,494300000.0
2006-03-31 13:46:00,1.4063,1.40661,1.40627,1.40661,443800002.0
2006-03-31 13:47:00,1.40691,1.40713,1.40671,1.4068,513300001.0
2006-03-31 13:48:00,1.40715,1.40725,1.40709,1.40718,238200001.0
2006-03-31 13:49:00,1.40724,1.40724,1.4069,1.4069,218000000.0
2006-03-31 13:50:00,1.40686,1.40695,1.40678,1.40687,295000000.0
2006-03-31 13:51:00,1.40714,1.40727,1.40696,1.40727,275600000.0
2006-03-31 13:52:00,1.40728,1.40768,1.40715,1.40723,414300000.0
2006-03-31 13:53:00,1.40713,1.4074,1.40709,1.40718,527400002.0
2006-03-31 13:54:00,1.40711,1.40749,1.40711,1.40748,414800000.0
2006-03-31 13:55:00,1.40737,1.40759,1.40724,1.40731,344900001.0
2006-03-31 13:56:00,1.40746,1.40766,1.40737,1.40743,405600003.0
2006-03-31 13:57:00,1.40743,1.40754,1.40725,1.40747,310500000.0
2006-03-31 13:58:00,1.40727,1.40746,1.40685,1.40712,215500000.0
2006-03-31 13:59:00,1.40716,1.40772,1.40716,1.40742,441800001.0
2006-03-31 14:00:00,1.40734,1.40751,1.40727,1.40739,252200001.0
2006-03-31 14:01:00,1.40723,1.40728,1.40713,1.40715,364400001.0
2006-03-31 14:02:00,1.40717,1.40725,1.40704,1.40714,310400001.0
2006-03-31 14:03:00,1.40703,1.40716,1.40691,1.40704,419100000.0
2006-03-31 14:04:00,1.40698,1.40716,1.40688,1.40693,379100001.0
2006-03-31 14:05:00,1.40709,1.40735,1.40703,1.40716,396300002.0
2006-03-31 14:06:00,1.40713,1.40713,1.40679,1.40688,294100001.0
2006-03-31 14:07:00,1.40701,1.40705,1.40657,1.40662,341900002.0
2006-03-31 14:08:00,1.40674,1.40705,1.40664,1.40678,406300002.0
2006-03-31 14:09:00,1.4069,1.40719,1.4069,1.40711,166900000.0
2006-03-31 14:10:00,1.4073,1.40738,1.40714,1.40714,270500000.0
2006-03-31 14:11:00,1.40714,1.40717,1.40699,1.40715,92400000.0
2006-03-31 14:12:00,1.40744,1.4076,1.40727,1.40742,250200000.0
2006-03-31 14:13:00,1.40723,1.40739,1.40716,1.40729,177500000.0
2006-03-31 14:14:00,1.40733,1.40784,1.40733,1.40784,250200001.0
2006-03-31 14:15:00,1.40793,1.408,1.40755,1.40798,434900001.0
2006-03-31 14:16:00,1.40796,1.40808,1.40788,1.40798,187500000.0
2006-03-31 14:17:00,1.40788,1.40792,1.40758,1.40776,710500004.0
2006-03-31 14:18:00,1.40766,1.40786,1.40757,1.40784,328500000.0
2006-03-31 14:19:00,1.40775,1.40784,1.40753,1.40755,431400000.0
2006-03-31 14:20:00,1.4075,1.4075,1.40704,1.40722,233100000.0
2006-03-31 14:21:00,1.40715,1.40715,1.40687,1.40691,360600000.0
2006-03-31 14:22:00,1.407,1.40711,1.40673,1.40683,623500001.0
2006-03-31 14:23:00,1.40697,1.4071,1.40675,1.40688,174500000.0
2006-03-31 14:24:00,1.40675,1.40713,1.4067,1.40686,447300000.0
2006-03-31 14:25:00,1.40704,1.40752,1.40704,1.4074,603700002.0
2006-03-31 14:26:00,1.40757,1.40783,1.40757,1.40765,573700001.0
2006-03-31 14:27:00,1.40764,1.40773,1.40734,1.40756,398700000.0
2006-03-31 14:28:00,1.40741,1.40763,1.40713,1.40763,29800000.0
2006-03-31 14:29:00,1.40772,1.4079,1.40766,1.40788,60200000.0
2006-03-31 14:30:00,1.40787,1.40789,1.40716,1.40765,43400000.0
2006-03-31 14:31:00,1.40728,1.40773,1.40728,1.40758,42900000.0
2006-03-31 14:32:00,1.40771,1.40776,1.40757,1.40776,35300000.0
2006-03-31 14:33:00,1.40728,1.40728,1.40635,1.40643,27800000.0
2006-03-31 14:34:00,1.40641,1.40699,1.40641,1.40699,30800000.0
2006-03-31 14:35:00,1.40723,1.40723,1.40695,1.40697,42000001.0
2006-03-31 14:36:00,1.40702,1.40702,1.4065,1.4065,51200001.0
2006-03-31 14:37:00,1.40707,1.40716,1.4069,1.40716,47700000.0
2006-03-31 14:38:00,1.40721,1.40722,1.40682,1.40722,25200000.0
2006-03-31 14:39:00,1.40708,1.4074,1.40682,1.40729,30600000.0
2006-03-31 14:40:00,1.40732,1.40756,1.40726,1.40733,24200000.0
2006-03-31 14:41:00,1.40735,1.40743,1.40723,1.4074,56300000.0
2006-03-31 14:42:00,1.40699,1.40711,1.40652,1.40652,35000000.0
2006-03-31 14:43:00,1.40712,1.40729,1.40706,1.40712,35000000.0
2006-03-31 14:44:00,1.40717,1.40752,1.40717,1.40747,38600000.0
2006-03-31 14:45:00,1.40722,1.40747,1.40701,1.40725,41400000.0
2006-03-31 14:46:00,1.4075,1.40755,1.40731,1.40748,29000000.0
2006-03-31 14:47:00,1.40767,1.40772,1.40742,1.40757,33600000.0
2006-03-31 14:48:00,1.40745,1.40752,1.40714,1.40743,47600000.0
2006-03-31 14:49:00,1.4075,1.40768,1.40743,1.40751,37400000.0
2006-03-31 14:50:00,1.40731,1.40752,1.40731,1.40749,58000000.0
2006-03-31 14:51:00,1.40738,1.40751,1.4073,1.40739,31500000.0
2006-03-31 14:52:00,1.40741,1.40777,1.40741,1.40777,24000000.0
2006-03-31 14:53:00,1.40758,1.40765,1.40722,1.40743,34000000.0
2006-03-31 14:54:00,1.40753,1.40757,1.40715,1.40715,42000000.0
2006-03-31 14:55:00,1.40752,1.4076,1.40727,1.40746,29000000.0
2006-03-31 14:56:00,1.40754,1.40754,1.40737,1.40745,56500001.0
2006-03-31 14:57:00,1.40745,1.40745,1.40718,1.40718,35400000.0
2006-03-31 14:58:00,1.40696,1.40704,1.40646,1.40646,35700000.0
2006-03-31 14:59:00,1.4064,1.40674,1.40637,1.40666,27400000.0
2006-03-31 15:00:00,1.40673,1.40702,1.40653,1.40671,56500000.0
2006-03-31 15:01:00,1.40695,1.40695,1.40664,1.40667,46200001.0
2006-03-31 15:02:00,1.40666,1.4067,1.40653,1.4067,30600000.0
2006-03-31 15:03:00,1.4066,1.4066,1.40607,1.40626,34000000.0
2006-03-31 15:04:00,1.40636,1.4066,1.40632,1.40651,40600000.0
2006-03-31 15:05:00,1.40636,1.40638,1.4063,1.40632,54700000.0
2006-03-31 15:06:00,1.4063,1.40639,1.4059,1.40632,52300001.0
2006-03-31 15:07:00,1.4064,1.40642,1.40603,1.40615,30000000.0
2006-03-31 15:08:00,1.40593,1.40608,1.4058,1.40607,60200000.0
2006-03-31 15:09:00,1.40609,1.40622,1.40584,1.40612,39900000.0
2006-03-31 15:10:00,1.40606,1.40617,1.40591,1.40591,39800000.0
2006-03-31 15:11:00,1.40602,1.4063,1.40602,1.40621,20400000.0
2006-03-31 15:12:00,1.40626,1.40643,1.40594,1.4061,45500000.0
2006-03-31 15:13:00,1.40638,1.40639,1.40627,1.40639,41000000.0
2006-03-31 15:14:00,1.4061,1.40636,1.4061,1.40618,38600000.0
2006-03-31 15:15:00,1.4063,1.40649,1.40593,1.40649,47800000.0
2006-03-31 15:16:00,1.40644,1.40667,1.4064,1.40654,37200000.0
2006-03-31 15:17:00,1.40649,1.40667,1.4064,1.40667,55400000.0
2006-03-31 15:18:00,1.40652,1.40675,1.40633,1.40668,25600000.0
2006-03-31 15:19:00,1.40665,1.40665,1.40632,1.40638,43400001.0
2006-03-31 15:20:00,1.40647,1.40714,1.40647,1.40714,25600000.0
2006-03-31 15:21:00,1.4071,1.40737,1.40704,1.40735,33000000.0
2006-03-31 15:22:00,1.40681,1.40703,1.40668,1.40693,57800000.0
2006-03-31 15:23:00,1.40712,1.4073,1.40689,1.4073,30100000.0
2006-03-31 15:24:00,1.40746,1.40746,1.40727,1.4074,49400000.0
2006-03-31 15:25:00,1.40739,1.40768,1.40725,1.40739,19600000.0
2006-03-31 15:26:00,1.40737,1.40755,1.40717,1.40755,32400000.0
2006-03-31 15:27:00,1.40754,1.40771,1.4075,1.40771,41700000.0
2006-03-31 15:28:00,1.40756,1.40771,1.40756,1.40757,33000001.0
2006-03-31 15:29:00,1.4075,1.40761,1.40737,1.40743,48100000.0
2006-03-31 15:30:00,1.40751,1.40856,1.40725,1.40856,29200000.0
2006-03-31 15:31:00,1.40871,1.40904,1.40851,1.40867,87500000.0
2006-03-31 15:32:00,1.40863,1.40931,1.40862,1.40922,26600000.0
2006-03-31 15:33:00,1.40922,1.41026,1.40916,1.41026,31000000.0
2006-03-31 15:34:00,1.41049,1.41103,1.41036,1.41045,28400000.0
2006-03-31 15:35:00,1.41063,1.41082,1.41017,1.41017,39000000.0
2006-03-31 15:36:00,1.41078,1.41097,1.41033,1.41033,39400000.0
2006-03-31 15:37:00,1.41039,1.41039,1.40995,1.41004,54200001.0
2006-03-31 15:38:00,1.4099,1.40996,1.40933,1.4097,35900000.0
2006-03-31 15:39:00,1.40959,1.40959,1.40924,1.40924,20800000.0
2006-03-31 15:40:00,1.40923,1.40923,1.40879,1.4088,34500000.0
2006-03-31 15:41:00,1.40887,1.40911,1.40847,1.40911,45000000.0
2006-03-31 15:42:00,1.40899,1.4092,1.4088,1.40905,28000000.0
2006-03-31 15:43:00,1.40927,1.40957,1.40891,1.40957,56100000.0
2006-03-31 15:44:00,1.40979,1.40999,1.40938,1.4099,31000000.0
2006-03-31 15:45:00,1.40977,1.41001,1.40957,1.40957,56800000.0
2006-03-31 15:46:00,1.40938,1.40941,1.40851,1.40851,49500000.0
2006-03-31 15:47:00,1.40829,1.40865,1.40817,1.40841,37000000.0
2006-03-31 15:48:00,1.4085,1.4091,1.40811,1.4091,37700000.0
2006-03-31 15:49:00,1.40918,1.40957,1.40898,1.40927,53600001.0
2006-03-31 15:50:00,1.40911,1.40993,1.40911,1.40988,22400000.0
2006-03-31 15:51:00,1.40966,1.4101,1.40966,1.40996,31400000.0
2006-03-31 15:52:00,1.40957,1.40972,1.40912,1.40923,45600000.0
2006-03-31 15:53:00,1.40919,1.40929,1.40881,1.40886,56100000.0
2006-03-31 15:54:00,1.40908,1.4094,1.40898,1.40937,20000000.0
2006-03-31 15:55:00,1.40967,1.4101,1.40944,1.40992,48200000.0
2006-03-31 15:56:00,1.40985,1.41006,1.40944,1.40984,29200000.0
2006-03-31 15:57:00,1.4094,1.40986,1.4094,1.40968,21000000.0
2006-03-31 15:58:00,1.40981,1.41006,1.40958,1.41003,53600001.0
2006-03-31 15:59:00,1.40991,1.41062,1.4098,1.41054,40000000.0
2006-03-31 16:00:00,1.41055,1.41112,1.41055,1.41097,40900001.0
2006-03-31 16:01:00,1.411,1.41158,1.41091,1.4115,44500000.0
2006-03-31 16:02:00,1.41159,1.41159,1.41107,1.41107,29800000.0
2006-03-31 16:03:00,1.41103,1.41164,1.41103,1.41145,29200000.0
2006-03-31 16:04:00,1.41119,1.41261,1.41107,1.41235,37800000.0
2006-03-31 16:05:00,1.41244,1.41263,1.4117,1.41198,38700000.0
2006-03-31 16:06:00,1.4119,1.4119,1.41161,1.41161,48100000.0
2006-03-31 16:07:00,1.41153,1.41226,1.41153,1.41226,51900000.0
2006-03-31 16:08:00,1.41235,1.41254,1.41209,1.41247,50100000.0
2006-03-31 16:09:00,1.41243,1.41265,1.41238,1.4126,50800000.0
2006-03-31 16:10:00,1.41268,1.41279,1.41231,1.41231,25800000.0
2006-03-31 16:11:00,1.41197,1.41224,1.41174,1.41174,46900000.0
2006-03-31 16:12:00,1.41162,1.41182,1.41155,1.41174,40200000.0
2006-03-31 16:13:00,1.41156,1.41179,1.4114,1.41171,32800000.0
2006-03-31 16:14:00,1.41143,1.41187,1.41143,1.41187,56300000.0
2006-03-31 16:15:00,1.41156,1.41188,1.41126,1.41126,27800000.0
2006-03-31 16:16:00,1.41098,1.4115,1.41098,1.41144,39600000.0
2006-03-31 16:17:00,1.41122,1.4116,1.41114,1.41158,35500000.0
2006-03-31 16:18:00,1.41167,1.41176,1.41138,1.41142,22400000.0
2006-03-31 16:19:00,1.41157,1.41185,1.41134,1.41172,42800000.0
2006-03-31 16:20:00,1.41164,1.41226,1.41164,1.41226,34200000.0
2006-03-31 16:21:00,1.41225,1.4124,1.41201,1.41217,49600000.0
2006-03-31 16:22:00,1.41235,1.41241,1.41197,1.41211,42300000.0
2006-03-31 16:23:00,1.41228,1.41231,1.41203,1.41231,45100000.0
2006-03-31 16:24:00,1.41231,1.41255,1.4122,1.41247,25400000.0
2006-03-31 16:25:00,1.41265,1.41266,1.41203,1.41203,30400000.0
2006-03-31 16:26:00,1.41187,1.41244,1.41173,1.41206,29800000.0
2006-03-31 16:27:00,1.41206,1.41221,1.41196,1.41198,38600000.0
2006-03-31 16:28:00,1.41265,1.41283,1.41223,1.41248,41800000.0
2006-03-31 16:29:00,1.41245,1.41273,1.41229,1.41248,42400000.0
2006-03-31 16:30:00,1.41232,1.41287,1.41217,1.41287,51800000.0
2006-03-31 16:31:00,1.41298,1.41317,1.41272,1.41272,24400000.0
2006-03-31 16:32:00,1.41302,1.41343,1.41288,1.4132,33200000.0
2006-03-31 16:33:00,1.41336,1.4137,1.41336,1.4137,36400000.0
2006-03-31 16:34:00,1.41383,1.41395,1.41327,1.41344,50200000.0
2006-03-31 16:35:00,1.41374,1.41427,1.41352,1.41427,40000000.0
2006-03-31 16:36:00,1.414,1.41404,1.41338,1.41358,44800000.0
2006-03-31 16:37:00,1.41366,1.41408,1.41366,1.41379,57100000.0
2006-03-31 16:38:00,1.41379,1.41404,1.41379,1.41401,64200000.0
2006-03-31 16:39:00,1.41404,1.41425,1.41393,1.41425,34400000.0
2006-03-31 16:40:00,1.41414,1.41419,1.41373,1.41379,35000000.0
2006-03-31 16:41:00,1.41321,1.41382,1.41321,1.4134,29600000.0
2006-03-31 16:42:00,1.41324,1.41342,1.41314,1.41314,32800000.0
2006-03-31 16:43:00,1.41295,1.41345,1.41285,1.41342,57200000.0
2006-03-31 16:44:00,1.41343,1.41365,1.41337,1.41358,38200000.0
2006-03-31 16:45:00,1.41318,1.41366,1.41302,1.41351,30400000.0
2006-03-31 16:46:00,1.41374,1.41374,1.4128,1.41327,54600001.0
2006-03-31 16:47:00,1.41356,1.41383,1.41334,1.41368,45000000.0
2006-03-31 16:48:00,1.41376,1.41376,1.41303,1.41363,48200000.0
2006-03-31 16:49:00,1.41374,1.41377,1.41357,1.41375,49200001.0
2006-03-31 16:50:00,1.41373,1.41377,1.41334,1.41334,53700000.0
2006-03-31 16:51:00,1.41347,1.41384,1.41341,1.41384,35100000.0
2006-03-31 16:52:00,1.41405,1.41405,1.41372,1.41402,48300000.0
2006-03-31 16:53:00,1.41397,1.41397,1.41325,1.41358,64000000.0
2006-03-31 16:54:00,1.41356,1.41372,1.41349,1.41362,37600000.0
2006-03-31 16:55:00,1.41361,1.41366,1.41334,1.41349,17600000.0
2006-03-31 16:56:00,1.41331,1.41331,1.41283,1.41298,39600000.0
2006-03-31 16:57:00,1.41287,1.4132,1.41287,1.41311,40200000.0
2006-03-31 16:58:00,1.41288,1.41304,1.41266,1.41266,34800000.0
2006-03-31 16:59:00,1.41265,1.41266,1.4111,1.41119,24400000.0
2006-03-31 17:00:00,1.41111,1.41176,1.40826,1.41144,44800000.0
2006-03-31 17:01:00,1.4117,1.41196,1.41142,1.41163,46600001.0
2006-03-31 17:02:00,1.41169,1.41213,1.41169,1.41209,41000001.0
2006-03-31 17:03:00,1.41186,1.41201,1.41154,1.41167,59100000.0
2006-03-31 17:04:00,1.41165,1.41165,1.41106,1.41125,29200000.0
2006-03-31 17:05:00,1.41124,1.41144,1.4108,1.41114,18400000.0
2006-03-31 17:06:00,1.41094,1.41094,1.41048,1.41069,27600000.0
2006-03-31 17:07:00,1.41065,1.41105,1.41056,1.41066,61300000.0
2006-03-31 17:08:00,1.41065,1.41182,1.41065,1.41182,33200000.0
2006-03-31 17:09:00,1.41199,1.41217,1.41146,1.41201,25800000.0
2006-03-31 17:10:00,1.41195,1.41218,1.41161,1.41172,43700000.0
2006-03-31 17:11:00,1.41175,1.41217,1.41167,1.41203,38400001.0
2006-03-31 17:12:00,1.41172,1.41172,1.411,1.41119,39600000.0
2006-03-31 17:13:00,1.41129,1.41177,1.41129,1.41177,38800000.0
2006-03-31 17:14:00,1.41152,1.41179,1.41132,1.41144,37000000.0
2006-03-31 17:15:00,1.41193,1.41228,1.41193,1.41217,42000001.0
2006-03-31 17:16:00,1.41225,1.41269,1.41218,1.41251,38000000.0
2006-03-31 17:17:00,1.41248,1.41265,1.41191,1.41233,54300001.0
2006-03-31 17:18:00,1.41256,1.41256,1.41194,1.41237,57400000.0
2006-03-31 17:19:00,1.4121,1.41253,1.41205,1.41253,25400000.0
2006-03-31 17:20:00,1.41273,1.41295,1.4125,1.41273,37900000.0
2006-03-31 17:21:00,1.41314,1.41314,1.41223,1.41277,39600000.0
2006-03-31 17:22:00,1.41251,1.41331,1.41251,1.41319,39500000.0
2006-03-31 17:23:00,1.41301,1.41346,1.41275,1.41286,28400000.0
2006-03-31 17:24:00,1.41295,1.41306,1.41265,1.41283,30700000.0
2006-03-31 17:25:00,1.41274,1.41306,1.4127,1.41281,53800000.0
2006-03-31 17:26:00,1.4127,1.41296,1.41259,1.41285,42100000.0
2006-03-31 17:27:00,1.41297,1.41305,1.41253,1.41253,39900000.0
2006-03-31 17:28:00,1.41289,1.41292,1.41235,1.41243,35000000.0
2006-03-31 17:29:00,1.41264,1.413,1.4125,1.41295,43900000.0
2006-03-31 17:30:00,1.41303,1.41308,1.41248,1.41277,105000000.0
2006-03-31 17:31:00,1.41273,1.41274,1.41253,1.41263,56900000.0
2006-03-31 17:32:00,1.41264,1.41293,1.41247,1.41247,30400000.0
2006-03-31 17:33:00,1.41222,1.41227,1.41208,1.41208,30200000.0
2006-03-31 17:34:00,1.41207,1.41218,1.41162,1.41162,58100000.0
2006-03-31 17:35:00,1.41152,1.41154,1.41123,1.41142,28000000.0
2006-03-31 17:36:00,1.41155,1.41208,1.41155,1.41208,42200000.0
2006-03-31 17:37:00,1.41231,1.41232,1.41164,1.4119,38400001.0
2006-03-31 17:38:00,1.41179,1.41227,1.41179,1.4122,44400000.0
2006-03-31 17:39:00,1.4125,1.41255,1.41221,1.41221,41400000.0
2006-03-31 17:40:00,1.41175,1.41234,1.41175,1.41219,28000000.0
2006-03-31 17:41:00,1.4121,1.4126,1.41201,1.41241,49200000.0
2006-03-31 17:42:00,1.4126,1.41281,1.4124,1.41274,34200000.0
2006-03-31 17:43:00,1.41271,1.41275,1.41251,1.41251,44700000.0
2006-03-31 17:44:00,1.41261,1.4131,1.41253,1.413,44200000.0
2006-03-31 17:45:00,1.4133,1.41346,1.41306,1.41312,37200000.0
2006-03-31 17:46:00,1.41355,1.4137,1.41337,1.41342,46100000.0
2006-03-31 17:47:00,1.41313,1.41352,1.41313,1.41336,45500000.0
2006-03-31 17:48:00,1.41335,1.41338,1.41288,1.41333,36800000.0
2006-03-31 17:49:00,1.41334,1.41335,1.41282,1.41295,35200000.0
2006-03-31 17:50:00,1.41289,1.41297,1.41276,1.41297,29400000.0
2006-03-31 17:51:00,1.41296,1.41326,1.41273,1.41281,61300002.0
2006-03-31 17:52:00,1.41303,1.41315,1.41272,1.41272,21600000.0
2006-03-31 17:53:00,1.41257,1.41268,1.41236,1.41248,30400000.0
2006-03-31 17:54:00,1.41229,1.41229,1.41168,1.41219,30400000.0
2006-03-31 17:55:00,1.41223,1.41234,1.41161,1.41233,32200000.0
2006-03-31 17:56:00,1.41202,1.41207,1.41183,1.41189,26000000.0
2006-03-31 17:57:00,1.41193,1.41224,1.41165,1.41213,42600000.0
2006-03-31 17:58:00,1.41216,1.41216,1.41186,1.41215,43900000.0
2006-03-31 17:59:00,1.4119,1.41232,1.4119,1.412,52200001.0
2006-03-31 18:00:00,1.41227,1.41234,1.412,1.41234,37200000.0
2006-03-31 18:01:00,1.41243,1.41244,1.4119,1.41217,46300000.0
2006-03-31 18:02:00,1.41238,1.41251,1.41236,1.41243,60400000.0
2006-03-31 18:03:00,1.41208,1.41224,1.41136,1.41136,22200000.0
2006-03-31 18:04:00,1.41165,1.41178,1.41144,1.41168,37600000.0
2006-03-31 18:05:00,1.41177,1.41186,1.41161,1.41186,22200000.0
2006-03-31 18:06:00,1.41175,1.41183,1.41148,1.41152,52200000.0
2006-03-31 18:07:00,1.41164,1.41175,1.41148,1.41165,56700000.0
2006-03-31 18:08:00,1.41149,1.41189,1.41149,1.41181,52300000.0
2006-03-31 18:09:00,1.41179,1.41232,1.41179,1.41219,46800000.0
2006-03-31 18:10:00,1.41229,1.41245,1.41197,1.41205,25400000.0
2006-03-31 18:11:00,1.41209,1.41209,1.41174,1.41178,40400000.0
2006-03-31 18:12:00,1.41181,1.41187,1.41172,1.41173,24400000.0
2006-03-31 18:13:00,1.4118,1.41191,1.41162,1.41185,45500000.0
2006-03-31 18:14:00,1.41137,1.41191,1.41137,1.41191,25400000.0
2006-03-31 18:15:00,1.4118,1.41198,1.41173,1.41191,50800000.0
2006-03-31 18:16:00,1.41199,1.412,1.41179,1.41181,37200000.0
2006-03-31 18:17:00,1.41196,1.41218,1.41186,1.41189,59100000.0
2006-03-31 18:18:00,1.41209,1.4122,1.41178,1.41201,40400000.0
2006-03-31 18:19:00,1.41216,1.41216,1.41167,1.41167,33000000.0
2006-03-31 18:20:00,1.41165,1.41189,1.41154,1.41167,42800001.0
2006-03-31 18:21:00,1.41164,1.41184,1.41138,1.4114,50800000.0
2006-03-31 18:22:00,1.41142,1.4118,1.41142,1.41179,32800000.0
2006-03-31 18:23:00,1.41199,1.41212,1.41182,1.41182,20800000.0
2006-03-31 18:24:00,1.41197,1.41198,1.41177,1.4118,68000000.0
2006-03-31 18:25:00,1.41193,1.41193,1.41152,1.4117,49800000.0
2006-03-31 18:26:00,1.41172,1.41182,1.41165,1.41179,53800001.0
2006-03-31 18:27:00,1.41223,1.41275,1.41223,1.41275,31600000.0
2006-03-31 18:28:00,1.41263,1.41276,1.41233,1.41242,35000000.0
2006-03-31 18:29:00,1.41242,1.41259,1.41213,1.41243,27800000.0
2006-03-31 18:30:00,1.41252,1.41292,1.41242,1.41282,22800000.0
2006-03-31 18:31:00,1.41282,1.41284,1.41241,1.41263,37800000.0
2006-03-31 18:32:00,1.41258,1.41263,1.41226,1.41242,33200000.0
2006-03-31 18:33:00,1.41238,1.41238,1.41198,1.41198,52500000.0
2006-03-31 18:34:00,1.41194,1.41194,1.41159,1.41188,37600000.0
2006-03-31 18:35:00,1.41213,1.41298,1.41213,1.41288,48500000.0
2006-03-31 18:36:00,1.41279,1.41308,1.41279,1.41292,50900000.0
2006-03-31 18:37:00,1.41281,1.41314,1.41256,1.41314,20800000.0
2006-03-31 18:38:00,1.41317,1.41338,1.4129,1.41312,23800000.0
2006-03-31 18:39:00,1.41285,1.41323,1.41285,1.41317,30800000.0
2006-03-31 18:40:00,1.41305,1.4137,1.41305,1.4137,19600000.0
2006-03-31 18:41:00,1.41408,1.4144,1.41408,1.4142,28600000.0
2006-03-31 18:42:00,1.41404,1.41426,1.41396,1.41413,38000000.0
2006-03-31 18:43:00,1.41396,1.41447,1.41394,1.41425,31500000.0
2006-03-31 18:44:00,1.41439,1.41455,1.41436,1.41446,20600000.0
2006-03-31 18:45:00,1.41457,1.41465,1.41428,1.41439,40500000.0
2006-03-31 18:46:00,1.4144,1.4144,1.41403,1.41403,33200000.0
2006-03-31 18:47:00,1.41414,1.41428,1.41409,1.41413,35000000.0
2006-03-31 18:48:00,1.41412,1.41426,1.41396,1.41407,33000000.0
2006-03-31 18:49:00,1.4141,1.41439,1.41405,1.41421,30600000.0
2006-03-31 18:50:00,1.4144,1.41483,1.41432,1.4148,43600000.0
2006-03-31 18:51:00,1.41487,1.41487,1.41448,1.41448,45800000.0
2006-03-31 18:52:00,1.41433,1.41493,1.41433,1.41489,51600000.0
2006-03-31 18:53:00,1.41507,1.41552,1.41507,1.41543,26800000.0
2006-03-31 18:54:00,1.41538,1.41538,1.41466,1.41491,45500001.0
2006-03-31 18:55:00,1.41477,1.415,1.4144,1.41452,26700000.0
2006-03-31 18:56:00,1.41427,1.41492,1.41424,1.41424,44400000.0
2006-03-31 18:57:00,1.41468,1.41472,1.41441,1.41447,23200000.0
2006-03-31 18:58:00,1.41452,1.41536,1.41452,1.41518,27700000.0
2006-03-31 18:59:00,1.4156,1.41636,1.4156,1.41623,24500000.0
2006-03-31 19:00:00,1.41617,1.41625,1.416,1.41615,32900000.0
2006-03-31 19:01:00,1.41613,1.41614,1.41562,1.41562,33400000.0
2006-03-31 19:02:00,1.41552,1.41576,1.41539,1.41576,38700000.0
2006-03-31 19:03:00,1.41553,1.41555,1.41518,1.41529,52100000.0
2006-03-31 19:04:00,1.41527,1.4154,1.41499,1.41534,52200001.0
2006-03-31 19:05:00,1.41549,1.4157,1.41547,1.41555,41800001.0
2006-03-31 19:06:00,1.41563,1.41563,1.4152,1.41529,35800000.0
2006-03-31 19:07:00,1.41505,1.41533,1.41496,1.41523,61200001.0
2006-03-31 19:08:00,1.41486,1.41509,1.41476,1.41476,22000000.0
2006-03-31 19:09:00,1.41464,1.41464,1.41432,1.41441,41200000.0
2006-03-31 19:10:00,1.41454,1.41469,1.41428,1.41428,68000001.0
2006-03-31 19:11:00,1.41447,1.41476,1.41446,1.41471,26800000.0
2006-03-31 19:12:00,1.41447,1.41475,1.41447,1.41467,21200000.0
2006-03-31 19:13:00,1.41463,1.41471,1.4145,1.41462,39600000.0
2006-03-31 19:14:00,1.41451,1.41482,1.41437,1.41482,29200000.0
2006-03-31 19:15:00,1.4148,1.41509,1.41467,1.41492,15800000.0
2006-03-31 19:16:00,1.41444,1.41483,1.41444,1.41474,30500000.0
2006-03-31 19:17:00,1.4148,1.41544,1.4148,1.41521,30600000.0
2006-03-31 19:18:00,1.41535,1.41555,1.4153,1.41555,16600000.0
2006-03-31 19:19:00,1.41568,1.41568,1.41509,1.41551,43300000.0
2006-03-31 19:20:00,1.41557,1.41574,1.41538,1.4156,36300000.0
2006-03-31 19:21:00,1.41543,1.41573,1.41543,1.41554,35400000.0
2006-03-31 19:22:00,1.4158,1.41589,1.41521,1.41521,30600000.0
2006-03-31 19:23:00,1.415,1.415,1.41471,1.41488,53900000.0
2006-03-31 19:24:00,1.41479,1.41483,1.41458,1.41474,43400000.0
2006-03-31 19:25:00,1.41472,1.41482,1.41456,1.41482,40700000.0
2006-03-31 19:26:00,1.41457,1.41477,1.41431,1.41431,54400000.0
2006-03-31 19:27:00,1.41424,1.41445,1.41407,1.41445,27000000.0
2006-03-31 19:28:00,1.41432,1.4144,1.41407,1.41425,38000000.0
2006-03-31 19:29:00,1.41427,1.4144,1.41397,1.41439,52000000.0
2006-03-31 19:30:00,1.41461,1.41469,1.41444,1.41444,63100000.0
2006-03-31 19:31:00,1.41458,1.41468,1.41451,1.41466,39600000.0
2006-03-31 19:32:00,1.41469,1.41479,1.41452,1.41473,49000001.0
2006-03-31 19:33:00,1.41489,1.41509,1.41486,1.41503,40400000.0
2006-03-31 19:34:00,1.41506,1.41516,1.41492,1.41502,27800000.0
2006-03-31 19:35:00,1.41492,1.41506,1.41462,1.41505,44000000.0
2006-03-31 19:36:00,1.41497,1.4152,1.41494,1.41504,54500000.0
2006-03-31 19:37:00,1.41502,1.41502,1.41457,1.41457,35200000.0
2006-03-31 19:38:00,1.41457,1.41493,1.41457,1.41465,43500000.0
2006-03-31 19:39:00,1.4148,1.41493,1.41468,1.4149,49800000.0
2006-03-31 19:40:00,1.41477,1.41494,1.41466,1.41481,39000000.0
2006-03-31 19:41:00,1.41479,1.415,1.41471,1.41487,34900000.0
2006-03-31 19:42:00,1.41477,1.41499,1.41453,1.41499,50900000.0
2006-03-31 19:43:00,1.41484,1.41484,1.41435,1.41468,30600000.0
2006-03-31 19:44:00,1.41461,1.4147,1.41459,1.4147,46600000.0
2006-03-31 19:45:00,1.41455,1.41458,1.41447,1.41447,56900001.0
2006-03-31 19:46:00,1.41442,1.41444,1.41386,1.41386,51700000.0
2006-03-31 19:47:00,1.41416,1.41445,1.41412,1.41423,38800000.0
2006-03-31 19:48:00,1.41436,1.41464,1.41433,1.41461,37000000.0
2006-03-31 19:49:00,1.41447,1.41454,1.41439,1.41439,26000000.0
2006-03-31 19:50:00,1.41463,1.41463,1.41381,1.41384,39800000.0
2006-03-31 19:51:00,1.41387,1.41425,1.41387,1.4142,38000001.0
2006-03-31 19:52:00,1.41412,1.41446,1.41411,1.41439,34200000.0
2006-03-31 19:53:00,1.41433,1.41445,1.41415,1.41433,52600000.0
2006-03-31 19:54:00,1.41432,1.41448,1.41423,1.41448,42800001.0
2006-03-31 19:55:00,1.41451,1.41468,1.41448,1.4145,33200000.0
2006-03-31 19:56:00,1.41459,1.41512,1.41459,1.41493,30600000.0
2006-03-31 19:57:00,1.41494,1.41499,1.41471,1.41484,58100001.0
2006-03-31 19:58:00,1.41471,1.41483,1.41457,1.41457,34100000.0
2006-03-31 19:59:00,1.41462,1.4148,1.41451,1.41471,40200000.0
2006-03-31 20:00:00,1.41481,1.41502,1.41449,1.41449,45600000.0
2006-03-31 20:01:00,1.41486,1.41491,1.4146,1.4146,68000001.0
2006-03-31 20:02:00,1.41476,1.41486,1.41455,1.41486,52300000.0
2006-03-31 20:03:00,1.41499,1.41499,1.41473,1.41494,23000000.0
2006-03-31 20:04:00,1.41494,1.41498,1.41457,1.41475,49200000.0
2006-03-31 20:05:00,1.41484,1.41516,1.41478,1.41489,31300000.0
2006-03-31 20:06:00,1.41516,1.41524,1.41501,1.41507,44700000.0
2006-03-31 20:07:00,1.41496,1.4151,1.41476,1.41506,24800000.0
2006-03-31 20:08:00,1.41516,1.41516,1.41447,1.41455,37800000.0
2006-03-31 20:09:00,1.41463,1.41467,1.41455,1.41455,39800000.0
2006-03-31 20:10:00,1.41415,1.41451,1.41415,1.41448,54300000.0
2006-03-31 20:11:00,1.41456,1.41456,1.4143,1.41439,30400000.0
2006-03-31 20:12:00,1.41449,1.41449,1.41388,1.41435,37400000.0
2006-03-31 20:13:00,1.41439,1.4146,1.41434,1.41453,35200000.0
2006-03-31 20:14:00,1.41445,1.4146,1.41399,1.41457,52600000.0
2006-03-31 20:15:00,1.41466,1.41473,1.41454,1.41473,34200000.0
2006-03-31 20:16:00,1.41485,1.41508,1.4147,1.4147,49600000.0
2006-03-31 20:17:00,1.4147,1.41495,1.41456,1.41495,45400000.0
2006-03-31 20:18:00,1.41482,1.41489,1.4146,1.41465,35600000.0
2006-03-31 20:19:00,1.41488,1.41494,1.41476,1.4148,34200000.0
2006-03-31 20:20:00,1.41486,1.41486,1.4146,1.41484,27800000.0
2006-03-31 20:21:00,1.41466,1.4148,1.41466,1.4148,41200000.0
2006-03-31 20:22:00,1.41478,1.41493,1.41469,1.41473,42600000.0
2006-03-31 20:23:00,1.41477,1.41482,1.41443,1.41465,56800000.0
2006-03-31 20:24:00,1.4149,1.41509,1.41487,1.41492,44000000.0
2006-03-31 20:25:00,1.41528,1.41534,1.41505,1.41508,64300000.0
2006-03-31 20:26:00,1.41524,1.41524,1.41481,1.41509,30200000.0
2006-03-31 20:27:00,1.41514,1.41517,1.41471,1.41494,45600000.0
2006-03-31 20:28:00,1.41499,1.41519,1.41499,1.41516,46800001.0
2006-03-31 20:29:00,1.415,1.415,1.41448,1.41493,50300000.0
2006-03-31 20:30:00,1.41505,1.41505,1.41487,1.41502,28000000.0
2006-03-31 20:31:00,1.41482,1.41495,1.41447,1.41495,44600000.0
2006-03-31 20:32:00,1.41489,1.41541,1.41489,1.41539,43000000.0
2006-03-31 20:33:00,1.41555,1.41557,1.41544,1.41546,50800000.0
2006-03-31 20:34:00,1.41526,1.41554,1.4152,1.41535,77500002.0
2006-03-31 20:35:00,1.41531,1.41551,1.41517,1.41538,39800000.0
2006-03-31 20:36:00,1.4155,1.4157,1.41542,1.4155,49400000.0
2006-03-31 20:37:00,1.41557,1.4157,1.41543,1.41565,63200000.0
2006-03-31 20:38:00,1.41569,1.41569,1.41537,1.41545,30400000.0
2006-03-31 20:39:00,1.41536,1.41557,1.4152,1.41537,48000000.0
2006-03-31 20:40:00,1.41543,1.41563,1.41537,1.4154,46800000.0
2006-03-31 20:41:00,1.41539,1.41549,1.41516,1.41542,55400000.0
2006-03-31 20:42:00,1.41534,1.41542,1.41502,1.41539,38800000.0
2006-03-31 20:43:00,1.41524,1.41537,1.41492,1.41492,53800001.0
2006-03-31 20:44:00,1.41522,1.41522,1.41482,1.41522,39400000.0
2006-03-31 20:45:00,1.41509,1.4154,1.41509,1.41534,31400000.0
2006-03-31 20:46:00,1.41527,1.41527,1.41511,1.41527,35600000.0
2006-03-31 20:47:00,1.41521,1.41522,1.41482,1.41503,38900000.0
2006-03-31 20:48:00,1.41489,1.41514,1.41461,1.41461,45400000.0
2006-03-31 20:49:00,1.41481,1.41506,1.41481,1.41501,28200000.0
2006-03-31 20:50:00,1.41496,1.41502,1.41489,1.41502,30400000.0
2006-03-31 20:51:00,1.41498,1.41531,1.41498,1.41524,33200000.0
2006-03-31 20:52:00,1.41518,1.41518,1.41496,1.41499,22000000.0
2006-03-31 20:53:00,1.41469,1.41484,1.41447,1.41448,62900000.0
2006-03-31 20:54:00,1.41411,1.41442,1.41411,1.41435,34800000.0
2006-03-31 20:55:00,1.4144,1.41467,1.41429,1.41467,32800000.0
2006-03-31 20:56:00,1.41436,1.41436,1.41413,1.41425,21200000.0
2006-03-31 20:57:00,1.4142,1.4142,1.41403,1.41407,38800001.0
2006-03-31 20:58:00,1.41433,1.41459,1.41422,1.41456,28600000.0
2006-03-31 20:59:00,1.41451,1.41468,1.41448,1.41468,46800000.0
2006-03-31 21:00:00,1.41472,1.41493,1.41453,1.41482,32000000.0
2006-03-31 21:01:00,1.41481,1.41494,1.41418,1.41418,25900000.0
2006-03-31 21:02:00,1.41469,1.41491,1.41438,1.41488,42400000.0
2006-03-31 21:03:00,1.41481,1.41481,1.41462,1.41462,35800000.0
2006-03-31 21:04:00,1.41482,1.41509,1.4148,1.41509,25600000.0
2006-03-31 21:05:00,1.41485,1.41514,1.41485,1.41488,46700000.0
2006-03-31 21:06:00,1.41497,1.41506,1.41476,1.41506,44000001.0
2006-03-31 21:07:00,1.41506,1.41506,1.41477,1.41488,26800000.0
2006-03-31 21:08:00,1.4148,1.4149,1.41474,1.4149,30400000.0
2006-03-31 21:09:00,1.41496,1.415,1.41478,1.41478,40200000.0
2006-03-31 21:10:00,1.4147,1.41472,1.41447,1.41457,32600000.0
2006-03-31 21:11:00,1.41456,1.41472,1.41435,1.41435,28200000.0
2006-03-31 21:12:00,1.4145,1.41459,1.41437,1.41443,27800000.0
2006-03-31 21:13:00,1.41443,1.41476,1.41441,1.41468,52700000.0
2006-03-31 21:14:00,1.41469,1.41481,1.41457,1.41458,38800000.0
2006-03-31 21:15:00,1.41457,1.41476,1.41457,1.41468,44400000.0
2006-03-31 21:16:00,1.4143,1.41466,1.4143,1.41462,28400000.0
2006-03-31 21:17:00,1.4145,1.4145,1.41393,1.41393,46800000.0
2006-03-31 21:18:00,1.41405,1.41406,1.41351,1.41406,38500000.0
2006-03-31 21:19:00,1.41425,1.41425,1.41409,1.41414,34400000.0
2006-03-31 21:20:00,1.41411,1.41439,1.4141,1.4142,37400000.0
2006-03-31 21:21:00,1.41421,1.41435,1.41411,1.41427,35700000.0
2006-03-31 21:22:00,1.41402,1.4145,1.41402,1.41443,35400000.0
2006-03-31 21:23:00,1.41442,1.41454,1.41405,1.41405,51200000.0
2006-03-31 21:24:00,1.41435,1.4146,1.41422,1.41433,40000000.0
2006-03-31 21:25:00,1.41429,1.41462,1.41427,1.41428,41200000.0
2006-03-31 21:26:00,1.41499,1.4152,1.41482,1.415,47000001.0
2006-03-31 21:27:00,1.41508,1.41529,1.41508,1.41518,20800000.0
2006-03-31 21:28:00,1.41492,1.41515,1.41473,1.41506,37800000.0
2006-03-31 21:29:00,1.41516,1.41516,1.41474,1.41476,37400001.0
2006-03-31 21:30:00,1.41467,1.41482,1.41451,1.41461,30600000.0
2006-03-31 21:31:00,1.41466,1.41468,1.41454,1.41458,32400000.0
2006-03-31 21:32:00,1.41451,1.41451,1.41429,1.41441,37500000.0
2006-03-31 21:33:00,1.41454,1.4146,1.41433,1.41446,39000000.0
2006-03-31 21:34:00,1.41453,1.41454,1.41444,1.4145,29400000.0
2006-03-31 21:35:00,1.41438,1.41438,1.41398,1.41436,30200000.0
2006-03-31 21:36:00,1.41446,1.41447,1.41408,1.41447,66800002.0
2006-03-31 21:37:00,1.41462,1.41464,1.41453,1.41459,36600000.0
2006-03-31 21:38:00,1.41459,1.41459,1.41441,1.41451,35200000.0
2006-03-31 21:39:00,1.41445,1.4147,1.41445,1.41463,47100000.0
2006-03-31 21:40:00,1.41454,1.41473,1.4144,1.41444,23400000.0
2006-03-31 21:41:00,1.41436,1.41452,1.41427,1.41439,59000000.0
2006-03-31 21:42:00,1.41455,1.4147,1.41417,1.41417,36600000.0
2006-03-31 21:43:00,1.41436,1.41446,1.41427,1.41438,31600000.0
2006-03-31 21:44:00,1.41415,1.41419,1.41385,1.41385,53100000.0
2006-03-31 21:45:00,1.41386,1.4139,1.41378,1.41379,24800000.0
2006-03-31 21:46:00,1.41386,1.414,1.41371,1.41382,81200003.0
2006-03-31 21:47:00,1.41409,1.41446,1.41409,1.4143,32800000.0
2006-03-31 21:48:00,1.41458,1.41483,1.41444,1.41457,55200000.0
2006-03-31 21:49:00,1.41466,1.41482,1.41462,1.41482,27800000.0
2006-03-31 21:50:00,1.415,1.41509,1.41485,1.41485,39600000.0
2006-03-31 21:51:00,1.41476,1.41494,1.4147,1.41486,31300000.0
2006-03-31 21:52:00,1.41476,1.41513,1.41476,1.41506,60000001.0
2006-03-31 21:53:00,1.41496,1.41509,1.41485,1.41485,30600000.0
2006-03-31 21:54:00,1.4148,1.41504,1.41476,1.41501,37400000.0
2006-03-31 21:55:00,1.41503,1.41517,1.41484,1.41517,58600000.0
2006-03-31 21:56:00,1.41515,1.41519,1.41496,1.41514,41200000.0
2006-03-31 21:57:00,1.41519,1.41519,1.41463,1.41494,36100000.0
2006-03-31 21:58:00,1.41487,1.41517,1.41487,1.41492,36400000.0
2006-03-31 21:59:00,1.41505,1.41581,1.41505,1.41562,38500000.0
2006-03-31 22:00:00,1.41579,1.41592,1.41514,1.41514,53900000.0
2006-03-31 22:01:00,1.41491,1.41505,1.41458,1.41458,32400000.0
2006-03-31 22:02:00,1.41446,1.41447,1.41402,1.41402,39800000.0
2006-03-31 22:03:00,1.41409,1.41412,1.4138,1.41412,23000000.0
2006-03-31 22:04:00,1.41404,1.41404,1.41371,1.41391,44100001.0
2006-03-31 22:05:00,1.41402,1.41411,1.41388,1.4141,49600000.0
2006-03-31 22:06:00,1.41406,1.41418,1.41376,1.41404,42400000.0
2006-03-31 22:07:00,1.41395,1.41414,1.41385,1.41399,23400000.0
2006-03-31 22:08:00,1.4138,1.41425,1.4138,1.41425,26000000.0
2006-03-31 22:09:00,1.41426,1.41441,1.41401,1.41423,42800000.0
2006-03-31 22:10:00,1.41424,1.41434,1.4141,1.41425,56400000.0
2006-03-31 22:11:00,1.41423,1.41442,1.41415,1.41426,30600000.0
2006-03-31 22:12:00,1.41444,1.41467,1.4144,1.4144,47200000.0
2006-03-31 22:13:00,1.41444,1.41447,1.41438,1.41438,22000000.0
2006-03-31 22:14:00,1.41426,1.41456,1.41426,1.41426,61000000.0
2006-03-31 22:15:00,1.41436,1.41451,1.41426,1.41436,55300000.0
2006-03-31 22:16:00,1.41433,1.41446,1.41421,1.41421,32100000.0
2006-03-31 22:17:00,1.4145,1.41464,1.41433,1.41437,31200000.0
2006-03-31 22:18:00,1.41456,1.41456,1.41435,1.41442,28000000.0
2006-03-31 22:19:00,1.41443,1.41461,1.41443,1.4145,24600000.0
2006-03-31 22:20:00,1.41452,1.41455,1.41415,1.41432,52700000.0
2006-03-31 22:21:00,1.41419,1.41437,1.41396,1.41425,33500000.0
2006-03-31 22:22:00,1.41426,1.41426,1.41392,1.41401,52800000.0
2006-03-31 22:23:00,1.41421,1.41421,1.41386,1.41386,37400000.0
2006-03-31 22:24:00,1.414,1.41415,1.41386,1.414,41200000.0
2006-03-31 22:25:00,1.41387,1.41415,1.41374,1.41415,30000000.0
2006-03-31 22:26:00,1.41407,1.41432,1.41407,1.41432,34800000.0
2006-03-31 22:27:00,1.41416,1.41427,1.41379,1.41406,44400000.0
2006-03-31 22:28:00,1.41391,1.41413,1.41388,1.41401,60400000.0
2006-03-31 22:29:00,1.41416,1.41432,1.41404,1.41414,21200000.0
2006-03-31 22:30:00,1.41417,1.4144,1.41411,1.41426,42400000.0
2006-03-31 22:31:00,1.4143,1.41439,1.41369,1.41439,42200000.0
2006-03-31 22:32:00,1.41434,1.41447,1.41423,1.41442,44700000.0
2006-03-31 22:33:00,1.41434,1.4145,1.41434,1.41446,51100000.0
2006-03-31 22:34:00,1.4145,1.41468,1.41436,1.41457,48800000.0
2006-03-31 22:35:00,1.41486,1.41488,1.41471,1.41471,36200000.0
2006-03-31 22:36:00,1.4148,1.41483,1.41419,1.41419,58800000.0
2006-03-31 22:37:00,1.41472,1.41478,1.41457,1.41468,55800000.0
2006-03-31 22:38:00,1.41457,1.41473,1.41453,1.41467,31200000.0
2006-03-31 22:39:00,1.41463,1.41474,1.41448,1.41458,42500000.0
2006-03-31 22:40:00,1.41467,1.41474,1.41439,1.41439,47400000.0
2006-03-31 22:41:00,1.41456,1.41482,1.41456,1.41462,27800000.0
2006-03-31 22:42:00,1.4146,1.41466,1.41442,1.41452,28200000.0
2006-03-31 22:43:00,1.41453,1.4146,1.41438,1.41448,33000000.0
2006-03-31 22:44:00,1.41431,1.41443,1.41421,1.41441,27900000.0
2006-03-31 22:45:00,1.41438,1.41446,1.41426,1.41446,29400000.0
2006-03-31 22:46:00,1.41449,1.41457,1.41437,1.41437,37400000.0
2006-03-31 22:47:00,1.41446,1.41455,1.41432,1.41439,46700000.0
2006-03-31 22:48:00,1.4142,1.41457,1.4142,1.41444,58400001.0
2006-03-31 22:49:00,1.41436,1.41452,1.41412,1.41438,19400000.0
2006-03-31 22:50:00,1.41444,1.41452,1.41422,1.41422,22200000.0
2006-03-31 22:51:00,1.41441,1.4145,1.41432,1.4145,42100000.0
2006-03-31 22:52:00,1.41452,1.41463,1.4143,1.4143,24000000.0
2006-03-31 22:53:00,1.4145,1.41467,1.41422,1.41456,54600000.0
2006-03-31 22:54:00,1.41449,1.4145,1.41416,1.41416,37900000.0
2006-03-31 22:55:00,1.41439,1.41445,1.41426,1.41426,29600000.0
2006-03-31 22:56:00,1.4145,1.4145,1.41434,1.41446,45200000.0
2006-03-31 22:57:00,1.41442,1.41458,1.4142,1.4142,25200000.0
2006-03-31 22:58:00,1.41443,1.41452,1.4144,1.4144,32600000.0
2006-03-31 22:59:00,1.4146,1.41473,1.41448,1.41472,35200000.0
2006-03-31 23:00:00,1.41461,1.41461,1.41437,1.41437,35200000.0
2006-03-31 23:01:00,1.41446,1.4147,1.41429,1.4147,30400000.0
2006-03-31 23:02:00,1.41455,1.41463,1.41454,1.41459,43300000.0
2006-03-31 23:03:00,1.41473,1.41473,1.41449,1.41449,38800000.0
2006-03-31 23:04:00,1.41456,1.41468,1.41448,1.41465,26900000.0
2006-03-31 23:05:00,1.41463,1.41475,1.41459,1.41472,37400000.0
2006-03-31 23:06:00,1.41469,1.41478,1.41434,1.41473,34800000.0
2006-03-31 23:07:00,1.41455,1.41482,1.41455,1.41469,30800000.0
2006-03-31 23:08:00,1.41503,1.4154,1.41503,1.41522,37200000.0
2006-03-31 23:09:00,1.41529,1.4154,1.41517,1.41519,38800000.0
2006-03-31 23:10:00,1.41518,1.41598,1.41518,1.41598,59000000.0
2006-03-31 23:11:00,1.41605,1.41634,1.41589,1.41627,60200001.0
2006-03-31 23:12:00,1.41618,1.41642,1.41609,1.41642,29000000.0
2006-03-31 23:13:00,1.41553,1.41619,1.41553,1.41598,31800000.0
2006-03-31 23:14:00,1.41603,1.41603,1.41582,1.41588,23200000.0
2006-03-31 23:15:00,1.41568,1.41568,1.41501,1.41564,89900000.0
2006-03-31 23:16:00,1.4157,1.4157,1.41548,1.41559,29400000.0
2006-03-31 23:17:00,1.41562,1.41562,1.41523,1.41523,35000000.0
2006-03-31 23:18:00,1.41563,1.41595,1.41549,1.41549,58500001.0
2006-03-31 23:19:00,1.41536,1.41563,1.4153,1.41545,44200000.0
2006-03-31 23:20:00,1.41542,1.41542,1.41479,1.41513,29000000.0
2006-03-31 23:21:00,1.41522,1.41547,1.41517,1.41521,31400000.0
2006-03-31 23:22:00,1.41548,1.4162,1.41529,1.4162,36100000.0
2006-03-31 23:23:00,1.41642,1.41713,1.41642,1.41667,44000001.0
2006-03-31 23:24:00,1.41649,1.41678,1.41643,1.41643,38300000.0
2006-03-31 23:25:00,1.41653,1.41668,1.41638,1.41638,33000000.0
2006-03-31 23:26:00,1.41652,1.41664,1.41635,1.41664,34600000.0
2006-03-31 23:27:00,1.4164,1.41644,1.41633,1.41639,30200000.0
2006-03-31 23:28:00,1.4162,1.41625,1.41582,1.41582,30800000.0
2006-03-31 23:29:00,1.41604,1.41627,1.41581,1.41604,50300000.0
2006-03-31 23:30:00,1.41582,1.41601,1.41564,1.4157,39600000.0
2006-03-31 23:31:00,1.41579,1.4158,1.41543,1.4158,37200001.0
2006-03-31 23:32:00,1.41546,1.41568,1.41541,1.41568,40700000.0
2006-03-31 23:33:00,1.41559,1.41573,1.41552,1.41562,25600000.0
2006-03-31 23:34:00,1.41558,1.41558,1.41518,1.4152,38600000.0
2006-03-31 23:35:00,1.41538,1.41538,1.41518,1.41523,44800000.0
2006-03-31 23:36:00,1.41541,1.41561,1.41541,1.4155,41200000.0
2006-03-31 23:37:00,1.41551,1.41551,1.41533,1.41544,33200000.0
2006-03-31 23:38:00,1.41547,1.41552,1.41535,1.41548,45300000.0
2006-03-31 23:39:00,1.4153,1.41539,1.41525,1.41538,29200000.0
2006-03-31 23:40:00,1.41566,1.41566,1.4153,1.4153,31400000.0
2006-03-31 23:41:00,1.41547,1.4157,1.4151,1.4151,57200001.0
2006-03-31 23:42:00,1.41555,1.41555,1.41528,1.41537,47400000.0
2006-03-31 23:43:00,1.41541,1.41548,1.415,1.41544,36100000.0
2006-03-31 23:44:00,1.41554,1.41554,1.41526,1.41537,31400000.0
2006-03-31 23:45:00,1.4154,1.41569,1.41523,1.41543,32200000.0
2006-03-31 23:46:00,1.41557,1.41557,1.41537,1.4155,42200000.0
2006-03-31 23:47:00,1.41553,1.41553,1.41524,1.41538,59600001.0
2006-03-31 23:48:00,1.41554,1.41603,1.41538,1.41603,53700001.0
2006-03-31 23:49:00,1.4157,1.4157,1.41513,1.41544,42600000.0
2006-03-31 23:50:00,1.41527,1.41538,1.41506,1.41527,31600000.0
2006-03-31 23:51:00,1.41543,1.41547,1.41517,1.41533,59200000.0
2006-03-31 23:52:00,1.41536,1.41549,1.41511,1.41545,29200000.0
2006-03-31 23:53:00,1.41557,1.41557,1.41523,1.41548,78100000.0
2006-03-31 23:54:00,1.41554,1.41556,1.41488,1.41488,30800000.0
2006-03-31 23:55:00,1.4153,1.4157,1.4153,1.4157,41100000.0
2006-03-31 23:56:00,1.4157,1.4157,1.41521,1.4156,36000000.0
2006-03-31 23:57:00,1.41551,1.41565,1.41545,1.41556,35400000.0
2006-03-31 23:58:00,1.41537,1.41553,1.41514,1.41541,30600000.0
2006-03-31 23:59:00,1.41502,1.41512,1.41482,1.41487,43400000.0
2006-04-02 23:50:00,1.41497,1.41498,1.41434,1.41434,29300000.0
2006-04-02 23:51:00,1.41457,1.41471,1.41435,1.41447,55100000.0
2006-04-02 23:52:00,1.41448,1.41448,1.41413,1.41443,37000001.0
2006-04-02 23:53:00,1.41463,1.41463,1.41433,1.41453,25400000.0
2006-04-02 23:54:00,1.41445,1.41445,1.41352,1.41352,37600000.0
2006-04-02 23:55:00,1.41396,1.41416,1.41396,1.41416,34600000.0
2006-04-02 23:56:00,1.41421,1.41421,1.41391,1.41403,42600000.0
2006-04-02 23:57:00,1.41401,1.41413,1.41395,1.41403,51200001.0
2006-04-02 23:58:00,1.41395,1.41408,1.41365,1.414,50700000.0
2006-04-02 23:59:00,1.414,1.41416,1.41382,1.41385,39800000.0
2006-04-03 00:00:00,1.41409,1.41419,1.41392,1.41401,63000000.0
2006-04-03 00:01:00,1.41417,1.41571,1.41417,1.41571,57800000.0
2006-04-03 00:02:00,1.41573,1.41573,1.41502,1.41539,49900000.0
2006-04-03 00:03:00,1.4154,1.41546,1.41489,1.41523,52400001.0
2006-04-03 00:04:00,1.41515,1.41547,1.41515,1.41547,25400000.0
2006-04-03 00:05:00,1.41558,1.41558,1.41535,1.41535,40000000.0
2006-04-03 00:06:00,1.41547,1.41559,1.41539,1.41555,29100000.0
2006-04-03 00:07:00,1.4154,1.41553,1.41533,1.41546,27000000.0
2006-04-03 00:08:00,1.4155,1.4155,1.41516,1.41527,46000000.0
2006-04-03 00:09:00,1.41505,1.4153,1.41489,1.41497,56200000.0
2006-04-03 00:10:00,1.4152,1.41533,1.41508,1.41517,47400000.0
2006-04-03 00:11:00,1.41531,1.41536,1.41511,1.41529,51900000.0
2006-04-03 00:12:00,1.41539,1.41539,1.41516,1.41516,24300000.0
2006-04-03 00:13:00,1.41538,1.41551,1.41514,1.41545,41300000.0
2006-04-03 00:14:00,1.41541,1.41556,1.41529,1.41545,38500000.0
2006-04-03 00:15:00,1.41521,1.41543,1.41521,1.41533,21800000.0
2006-04-03 00:16:00,1.41559,1.41568,1.4153,1.41538,52400001.0
2006-04-03 00:17:00,1.41542,1.41566,1.41542,1.41554,28600000.0
2006-04-03 00:18:00,1.41559,1.41572,1.41544,1.41544,39200000.0
2006-04-03 00:19:00,1.41541,1.41548,1.41533,1.41548,33000000.0
2006-04-03 00:20:00,1.4155,1.4155,1.41513,1.41513,51100000.0
2006-04-03 00:21:00,1.41545,1.41553,1.41533,1.41546,42900000.0
2006-04-03 00:22:00,1.41533,1.41553,1.41533,1.41546,31400000.0
2006-04-03 00:23:00,1.41541,1.41557,1.41501,1.41543,47200000.0
2006-04-03 00:24:00,1.4156,1.4157,1.41547,1.41568,34400000.0
2006-04-03 00:25:00,1.41562,1.4158,1.41549,1.41564,56400000.0
2006-04-03 00:26:00,1.41568,1.41579,1.41554,1.41576,38900000.0
2006-04-03 00:27:00,1.41586,1.41592,1.4158,1.4158,29200000.0
2006-04-03 00:28:00,1.41585,1.41593,1.41563,1.41576,60600000.0
2006-04-03 00:29:00,1.41573,1.41583,1.41561,1.41568,24200000.0
2006-04-03 00:30:00,1.41546,1.41585,1.41546,1.41575,33000000.0
2006-04-03 00:31:00,1.4158,1.4158,1.4157,1.41571,71400002.0
2006-04-03 00:32:00,1.41563,1.41591,1.41563,1.41568,34000000.0
2006-04-03 00:33:00,1.41593,1.41593,1.41563,1.41583,24200000.0
2006-04-03 00:34:00,1.41578,1.41602,1.41574,1.41575,24800000.0
2006-04-03 00:35:00,1.41602,1.41602,1.41575,1.41589,26000000.0
2006-04-03 00:36:00,1.41579,1.41579,1.41556,1.41571,33200000.0
2006-04-03 00:37:00,1.41575,1.41581,1.41568,1.41568,27000000.0
2006-04-03 00:38:00,1.41569,1.41572,1.41552,1.41557,25000000.0
2006-04-03 00:39:00,1.41553,1.41553,1.41507,1.41516,40000000.0
2006-04-03 00:40:00,1.41503,1.41513,1.41493,1.41513,32800000.0
2006-04-03 00:41:00,1.41521,1.41533,1.41504,1.4153,36400000.0
2006-04-03 00:42:00,1.41529,1.41532,1.4152,1.41521,29200000.0
2006-04-03 00:43:00,1.41482,1.41525,1.41435,1.41525,28600000.0
2006-04-03 00:44:00,1.4155,1.4155,1.41499,1.41499,44600001.0
2006-04-03 00:45:00,1.41497,1.41498,1.41478,1.41485,48500000.0
2006-04-03 00:46:00,1.41497,1.4153,1.41497,1.4153,28200000.0
2006-04-03 00:47:00,1.4153,1.41537,1.41517,1.41527,51900000.0
2006-04-03 00:48:00,1.41502,1.4154,1.41502,1.41522,21800000.0
2006-04-03 00:49:00,1.41528,1.41528,1.41473,1.41493,52200000.0
2006-04-03 00:50:00,1.41491,1.41509,1.41483,1.41509,24200000.0
2006-04-03 00:51:00,1.41492,1.41497,1.4147,1.41482,35000000.0
2006-04-03 00:52:00,1.4145,1.41474,1.41439,1.41474,24600000.0
2006-04-03 00:53:00,1.41454,1.41482,1.41446,1.41482,81700002.0
2006-04-03 00:54:00,1.41439,1.41477,1.41439,1.41477,28400000.0
2006-04-03 00:55:00,1.41477,1.41477,1.4144,1.41477,25800000.0
2006-04-03 00:56:00,1.41475,1.41486,1.41464,1.41464,77000002.0
2006-04-03 00:57:00,1.41477,1.41483,1.41456,1.41456,39100000.0
2006-04-03 00:58:00,1.41481,1.41484,1.41466,1.41476,32400000.0
2006-04-03 00:59:00,1.41491,1.415,1.4148,1.415,38300000.0
2006-04-03 01:00:00,1.41498,1.41513,1.4149,1.4149,37200000.0
2006-04-03 01:01:00,1.41493,1.41514,1.41491,1.41503,27400000.0
2006-04-03 01:02:00,1.41516,1.41516,1.41466,1.41466,50600000.0
2006-04-03 01:03:00,1.41515,1.41523,1.41497,1.41515,30000000.0
2006-04-03 01:04:00,1.41517,1.41528,1.41515,1.41517,41900000.0
2006-04-03 01:05:00,1.41512,1.41525,1.41503,1.41515,27200000.0
2006-04-03 01:06:00,1.41528,1.41528,1.41503,1.41525,35500000.0
2006-04-03 01:07:00,1.41519,1.41519,1.41492,1.41503,22800000.0
2006-04-03 01:08:00,1.41507,1.41508,1.4147,1.4147,42400000.0
2006-04-03 01:09:00,1.41513,1.41513,1.41493,1.41511,36000001.0
2006-04-03 01:10:00,1.41505,1.41513,1.41475,1.41498,32600000.0
2006-04-03 01:11:00,1.41484,1.41493,1.41476,1.41493,29200000.0
2006-04-03 01:12:00,1.41476,1.41498,1.41449,1.41482,35200000.0
2006-04-03 01:13:00,1.415,1.41503,1.41476,1.41503,53800001.0
2006-04-03 01:14:00,1.4148,1.41495,1.41462,1.4148,28000000.0
2006-04-03 01:15:00,1.41487,1.41498,1.41461,1.41495,22800000.0
2006-04-03 01:16:00,1.4148,1.41497,1.4147,1.41485,53000001.0
2006-04-03 01:17:00,1.41493,1.41495,1.41475,1.4149,34000000.0
2006-04-03 01:18:00,1.41488,1.41511,1.41473,1.41511,27200000.0
2006-04-03 01:19:00,1.41501,1.41514,1.41494,1.41502,26200000.0
2006-04-03 01:20:00,1.41505,1.41505,1.41446,1.41495,39800000.0
2006-04-03 01:21:00,1.4147,1.415,1.4147,1.41485,44800000.0
2006-04-03 01:22:00,1.41493,1.41503,1.41474,1.41494,33300000.0
2006-04-03 01:23:00,1.41487,1.41495,1.41465,1.41465,20800000.0
2006-04-03 01:24:00,1.41498,1.41501,1.41474,1.41481,32800000.0
2006-04-03 01:25:00,1.41466,1.41476,1.4143,1.41462,47700000.0
2006-04-03 01:26:00,1.41455,1.41497,1.41455,1.41497,20800000.0
2006-04-03 01:27:00,1.41506,1.4153,1.41504,1.4153,25800000.0
2006-04-03 01:28:00,1.4152,1.41535,1.41496,1.41521,44800000.0
2006-04-03 01:29:00,1.41522,1.41522,1.41499,1.41501,34300000.0
2006-04-03 01:30:00,1.41507,1.41507,1.41451,1.41486,55400001.0
2006-04-03 01:31:00,1.41482,1.41501,1.41478,1.41487,50400000.0
2006-04-03 01:32:00,1.4148,1.41503,1.41474,1.41491,45600000.0
2006-04-03 01:33:00,1.41501,1.41511,1.41491,1.41508,28400000.0
2006-04-03 01:34:00,1.41503,1.41508,1.4146,1.41498,46600000.0
2006-04-03 01:35:00,1.41496,1.41508,1.4147,1.4147,42300000.0
2006-04-03 01:36:00,1.41498,1.41513,1.41498,1.41503,30200000.0
2006-04-03 01:37:00,1.41496,1.41502,1.41466,1.41485,27900000.0
2006-04-03 01:38:00,1.4146,1.41478,1.41453,1.41478,33200000.0
2006-04-03 01:39:00,1.41463,1.41475,1.4143,1.41466,47600000.0
2006-04-03 01:40:00,1.4146,1.41471,1.41455,1.41465,35200000.0
2006-04-03 01:41:00,1.4147,1.41538,1.4147,1.41512,46800000.0
2006-04-03 01:42:00,1.41512,1.41512,1.41485,1.41497,28800000.0
2006-04-03 01:43:00,1.41489,1.41497,1.41436,1.41495,20600000.0
2006-04-03 01:44:00,1.41487,1.41487,1.41449,1.41483,27000000.0
2006-04-03 01:45:00,1.41484,1.41496,1.41476,1.41486,54800001.0
2006-04-03 01:46:00,1.41491,1.41513,1.41487,1.41499,35000000.0
2006-04-03 01:47:00,1.41502,1.41517,1.41489,1.41489,40500000.0
2006-04-03 01:48:00,1.41505,1.41513,1.41468,1.41468,29000000.0
2006-04-03 01:49:00,1.41488,1.41498,1.41433,1.41477,23000000.0
2006-04-03 01:50:00,1.4148,1.4148,1.41437,1.41475,23200000.0
2006-04-03 01:51:00,1.41472,1.41472,1.41438,1.41442,33000000.0
2006-04-03 01:52:00,1.41457,1.41475,1.41448,1.41448,25400000.0
2006-04-03 01:53:00,1.41468,1.41493,1.41465,1.41485,35200000.0
2006-04-03 01:54:00,1.41499,1.41509,1.41496,1.41504,40500000.0
2006-04-03 01:55:00,1.41502,1.41518,1.415,1.415,24400000.0
2006-04-03 01:56:00,1.41509,1.41509,1.41473,1.41489,43600000.0
2006-04-03 01:57:00,1.415,1.41523,1.41498,1.4152,32600000.0
2006-04-03 01:58:00,1.41515,1.41549,1.41502,1.41508,42200001.0
2006-04-03 01:59:00,1.41502,1.41502,1.41446,1.41451,27400000.0
2006-04-03 02:00:00,1.41429,1.41499,1.41429,1.41484,34000000.0
2006-04-03 02:01:00,1.41509,1.41558,1.41509,1.41558,64000000.0
2006-04-03 02:02:00,1.41563,1.41615,1.41561,1.41582,82600000.0
2006-04-03 02:03:00,1.41581,1.41614,1.41581,1.41614,73800000.0
2006-04-03 02:04:00,1.41592,1.41614,1.4156,1.4156,59600000.0
2006-04-03 02:05:00,1.41548,1.41548,1.41535,1.41546,77600000.0
2006-04-03 02:06:00,1.41564,1.41569,1.41532,1.41566,76300000.0
2006-04-03 02:07:00,1.41585,1.41602,1.41562,1.41583,207500001.0
2006-04-03 02:08:00,1.41573,1.41577,1.41571,1.41571,40600000.0
2006-04-03 02:09:00,1.41563,1.41582,1.41541,1.41577,187600000.0
2006-04-03 02:10:00,1.41549,1.41588,1.41549,1.41567,112400000.0
2006-04-03 02:11:00,1.41563,1.41577,1.41563,1.41577,38500000.0
2006-04-03 02:12:00,1.41579,1.41587,1.4157,1.41572,66900000.0
2006-04-03 02:13:00,1.41562,1.41577,1.41562,1.41577,36600000.0
2006-04-03 02:14:00,1.41564,1.41564,1.41534,1.41559,162500000.0
2006-04-03 02:15:00,1.41556,1.41563,1.41538,1.41551,218100001.0
2006-04-03 02:16:00,1.41577,1.4159,1.41563,1.41588,32800000.0
2006-04-03 02:17:00,1.41529,1.41565,1.41502,1.41524,200900001.0
2006-04-03 02:18:00,1.41526,1.41552,1.41482,1.4152,46600001.0
2006-04-03 02:19:00,1.41524,1.41537,1.41495,1.41505,54700000.0
2006-04-03 02:20:00,1.41514,1.41533,1.41506,1.41524,45200000.0
2006-04-03 02:21:00,1.41503,1.41526,1.41496,1.41526,51100000.0
2006-04-03 02:22:00,1.41496,1.41501,1.41496,1.41501,48400000.0
2006-04-03 02:23:00,1.41532,1.41553,1.41532,1.41532,45700000.0
2006-04-03 02:24:00,1.41527,1.41545,1.4152,1.41543,45800000.0
2006-04-03 02:25:00,1.41524,1.41524,1.41493,1.41499,94600000.0
2006-04-03 02:26:00,1.4147,1.41517,1.41462,1.41473,115200000.0
2006-04-03 02:27:00,1.41463,1.41463,1.4144,1.41455,57600000.0
2006-04-03 02:28:00,1.41446,1.41446,1.41404,1.41404,30000000.0
2006-04-03 02:29:00,1.41418,1.41418,1.41372,1.41389,54000000.0
2006-04-03 02:30:00,1.4137,1.4137,1.41329,1.41329,23600000.0
2006-04-03 02:31:00,1.41261,1.41261,1.41206,1.41206,42800000.0
2006-04-03 02:32:00,1.41238,1.41259,1.41225,1.41244,33400000.0
2006-04-03 02:33:00,1.41207,1.41224,1.41182,1.41182,223800001.0
2006-04-03 02:34:00,1.41216,1.41216,1.41187,1.41196,46600000.0
2006-04-03 02:35:00,1.41216,1.41227,1.41164,1.41199,56700000.0
2006-04-03 02:36:00,1.41234,1.4127,1.41229,1.4127,27800000.0
2006-04-03 02:37:00,1.4124,1.41247,1.41237,1.41237,133600003.0
2006-04-03 02:38:00,1.41251,1.41259,1.41237,1.41238,39800000.0
2006-04-03 02:39:00,1.41262,1.41265,1.41245,1.4125,38000000.0
2006-04-03 02:40:00,1.41261,1.41269,1.41251,1.41254,54700001.0
2006-04-03 02:41:00,1.41259,1.41279,1.41259,1.41267,46900000.0
2006-04-03 02:42:00,1.41276,1.41297,1.41276,1.41297,31800000.0
2006-04-03 02:43:00,1.41294,1.41297,1.41272,1.41297,35400000.0
2006-04-03 02:44:00,1.41301,1.41345,1.41301,1.4134,33000000.0
2006-04-03 02:45:00,1.41288,1.41303,1.41279,1.41286,40400000.0
2006-04-03 02:46:00,1.4128,1.41286,1.4126,1.4127,172200001.0
2006-04-03 02:47:00,1.41318,1.41409,1.41293,1.41408,201200000.0
2006-04-03 02:48:00,1.41403,1.41423,1.41392,1.41409,85200000.0
2006-04-03 02:49:00,1.41391,1.4143,1.4137,1.41376,51000000.0
2006-04-03 02:50:00,1.41404,1.41425,1.41381,1.41419,110200000.0
2006-04-03 02:51:00,1.41376,1.41391,1.41361,1.41379,82000001.0
2006-04-03 02:52:00,1.414,1.41414,1.41378,1.41407,37600000.0
2006-04-03 02:53:00,1.41426,1.41457,1.41414,1.41457,37800000.0
2006-04-03 02:54:00,1.41484,1.41506,1.41465,1.41465,64400000.0
2006-04-03 02:55:00,1.4144,1.4148,1.41427,1.41443,35200000.0
2006-04-03 02:56:00,1.41432,1.41463,1.41422,1.41434,77900000.0
2006-04-03 02:57:00,1.41426,1.41452,1.41414,1.4143,40200000.0
2006-04-03 02:58:00,1.41428,1.41453,1.41413,1.41424,54400000.0
2006-04-03 02:59:00,1.41414,1.4143,1.41414,1.41422,82900000.0
2006-04-03 03:00:00,1.41432,1.41438,1.41418,1.41428,107000000.0
2006-04-03 03:01:00,1.41438,1.41476,1.41438,1.41476,58700000.0
2006-04-03 03:02:00,1.41471,1.41471,1.41454,1.41467,44400000.0
2006-04-03 03:03:00,1.41463,1.41473,1.41463,1.41473,84200001.0
2006-04-03 03:04:00,1.41476,1.41509,1.41461,1.41473,43600000.0
2006-04-03 03:05:00,1.41466,1.41466,1.41447,1.41461,65600001.0
2006-04-03 03:06:00,1.41449,1.41455,1.41442,1.41455,76400000.0
2006-04-03 03:07:00,1.41455,1.41497,1.41444,1.41473,108100000.0
2006-04-03 03:08:00,1.41441,1.41441,1.41398,1.41406,58900000.0
2006-04-03 03:09:00,1.41426,1.41438,1.41396,1.41431,42600000.0
2006-04-03 03:10:00,1.41382,1.41425,1.41382,1.41425,26800000.0
2006-04-03 03:11:00,1.41389,1.41407,1.41389,1.41407,38500000.0
2006-04-03 03:12:00,1.41438,1.41451,1.41409,1.41431,40600000.0
2006-04-03 03:13:00,1.41405,1.41444,1.41398,1.41423,40800000.0
2006-04-03 03:14:00,1.41412,1.41437,1.41388,1.41423,47000000.0
2006-04-03 03:15:00,1.41394,1.41431,1.41394,1.41403,38800000.0
2006-04-03 03:16:00,1.41387,1.41415,1.41365,1.41414,59000000.0
2006-04-03 03:17:00,1.41409,1.41423,1.41355,1.41423,38600000.0
2006-04-03 03:18:00,1.41424,1.4144,1.41397,1.4144,32800000.0
2006-04-03 03:19:00,1.41441,1.41446,1.41421,1.41446,28000000.0
2006-04-03 03:20:00,1.4141,1.41456,1.4141,1.41456,56500000.0
2006-04-03 03:21:00,1.41404,1.41404,1.4137,1.4137,32000000.0
2006-04-03 03:22:00,1.41358,1.41358,1.41342,1.41345,61200000.0
2006-04-03 03:23:00,1.41351,1.41368,1.41349,1.41359,86000000.0
2006-04-03 03:24:00,1.41358,1.41358,1.41325,1.41327,64700000.0
2006-04-03 03:25:00,1.4136,1.4136,1.41305,1.41315,27400000.0
2006-04-03 03:26:00,1.41302,1.41313,1.4129,1.41292,118600000.0
2006-04-03 03:27:00,1.41287,1.41288,1.41271,1.41282,125700001.0
2006-04-03 03:28:00,1.41281,1.41299,1.41281,1.41298,45000000.0
2006-04-03 03:29:00,1.4129,1.41295,1.41287,1.41292,59200000.0
2006-04-03 03:30:00,1.41303,1.41317,1.41302,1.41317,57600000.0
2006-04-03 03:31:00,1.41318,1.41343,1.41308,1.41322,20800000.0
2006-04-03 03:32:00,1.41316,1.41329,1.41295,1.41295,32400000.0
2006-04-03 03:33:00,1.41277,1.41277,1.4125,1.4125,42400000.0
2006-04-03 03:34:00,1.41273,1.41298,1.41256,1.41257,49400001.0
2006-04-03 03:35:00,1.41257,1.41257,1.4123,1.41235,78100000.0
2006-04-03 03:36:00,1.4125,1.41286,1.41243,1.4127,45200000.0
2006-04-03 03:37:00,1.41239,1.41261,1.41223,1.41245,42200000.0
2006-04-03 03:38:00,1.41241,1.41282,1.41241,1.41256,23000000.0
2006-04-03 03:39:00,1.41208,1.41208,1.41183,1.41205,59000000.0
2006-04-03 03:40:00,1.41211,1.41245,1.41208,1.41244,113800000.0
2006-04-03 03:41:00,1.41243,1.41274,1.41243,1.41274,77100000.0
2006-04-03 03:42:00,1.41259,1.41267,1.41245,1.41249,87200000.0
2006-04-03 03:43:00,1.41234,1.41243,1.41233,1.41241,37500000.0
2006-04-03 03:44:00,1.41215,1.41235,1.41207,1.41218,28000000.0
2006-04-03 03:45:00,1.41207,1.41229,1.41189,1.41229,64900000.0
2006-04-03 03:46:00,1.41197,1.41203,1.41182,1.41192,42200000.0
2006-04-03 03:47:00,1.41193,1.41216,1.41193,1.41196,39400000.0
2006-04-03 03:48:00,1.41207,1.41213,1.41186,1.41204,18000000.0
2006-04-03 03:49:00,1.41203,1.41203,1.41156,1.41168,49600000.0
2006-04-03 03:50:00,1.41196,1.41197,1.41157,1.41164,141400001.0
2006-04-03 03:51:00,1.41182,1.41182,1.41172,1.41172,27400000.0
2006-04-03 03:52:00,1.41183,1.41189,1.41165,1.41174,126100000.0
2006-04-03 03:53:00,1.4116,1.41176,1.41152,1.41172,76000000.0
2006-04-03 03:54:00,1.41176,1.41213,1.41173,1.41173,25200000.0
2006-04-03 03:55:00,1.41208,1.41219,1.41192,1.41219,61100000.0
2006-04-03 03:56:00,1.41215,1.41221,1.41206,1.41206,36700000.0
2006-04-03 03:57:00,1.41146,1.41158,1.41144,1.41158,150700000.0
2006-04-03 03:58:00,1.41154,1.41231,1.41146,1.41157,231700000.0
2006-04-03 03:59:00,1.41191,1.41216,1.41191,1.41204,172600000.0
2006-04-03 04:00:00,1.412,1.41208,1.41188,1.4119,104900000.0
2006-04-03 04:01:00,1.41185,1.41215,1.41169,1.41215,120600000.0
2006-04-03 04:02:00,1.41239,1.41277,1.41234,1.41236,108000000.0
2006-04-03 04:03:00,1.41245,1.41245,1.41215,1.41236,89600000.0
2006-04-03 04:04:00,1.41221,1.41235,1.41218,1.41228,123600000.0
2006-04-03 04:05:00,1.41216,1.41292,1.41216,1.41266,188100000.0
2006-04-03 04:06:00,1.41223,1.41268,1.41223,1.41241,110400000.0
2006-04-03 04:07:00,1.41258,1.41272,1.41241,1.41241,149800001.0
2006-04-03 04:08:00,1.4127,1.41275,1.4127,1.4127,9200000.0
2006-04-03 04:09:00,1.41291,1.41291,1.41266,1.41286,36600000.0
2006-04-03 04:10:00,1.41279,1.41302,1.41262,1.41286,113600000.0
2006-04-03 04:11:00,1.41313,1.41333,1.41291,1.413,37600000.0
2006-04-03 04:12:00,1.4129,1.41305,1.4129,1.41304,82500000.0
2006-04-03 04:13:00,1.41306,1.41344,1.41306,1.41325,71700000.0
2006-04-03 04:14:00,1.41328,1.41336,1.41323,1.41336,99700001.0
2006-04-03 04:15:00,1.41328,1.41359,1.41323,1.41335,81800000.0
2006-04-03 04:16:00,1.41336,1.41337,1.41286,1.41294,82000001.0
2006-04-03 04:17:00,1.41298,1.41299,1.41286,1.41291,33600000.0
2006-04-03 04:18:00,1.41298,1.41313,1.41293,1.41298,126700000.0
2006-04-03 04:19:00,1.41298,1.41305,1.41295,1.41303,51700000.0
2006-04-03 04:20:00,1.41318,1.41331,1.413,1.413,152700000.0
2006-04-03 04:21:00,1.41297,1.41304,1.4129,1.4129,73900000.0
2006-04-03 04:22:00,1.41297,1.41332,1.41283,1.4133,47000000.0
2006-04-03 04:23:00,1.41286,1.41288,1.41282,1.41287,36300000.0
2006-04-03 04:24:00,1.41287,1.41291,1.41275,1.41279,145500001.0
2006-04-03 04:25:00,1.41279,1.41326,1.41276,1.41301,207100000.0
2006-04-03 04:26:00,1.41304,1.41312,1.41294,1.41299,132300000.0
2006-04-03 04:27:00,1.41289,1.4129,1.41262,1.41278,45800000.0
2006-04-03 04:28:00,1.41288,1.41307,1.41283,1.41283,47200000.0
2006-04-03 04:29:00,1.41282,1.41343,1.41282,1.41341,82400000.0
2006-04-03 04:30:00,1.41321,1.41372,1.41321,1.41335,106200002.0
2006-04-03 04:31:00,1.41316,1.4133,1.41296,1.41323,25600000.0
2006-04-03 04:32:00,1.41326,1.41326,1.41298,1.41302,26800000.0
2006-04-03 04:33:00,1.41302,1.41302,1.41272,1.41272,33200000.0
2006-04-03 04:34:00,1.41271,1.41271,1.41259,1.41262,58300000.0
2006-04-03 04:35:00,1.41247,1.4126,1.41245,1.41245,51800000.0
2006-04-03 04:36:00,1.41264,1.41265,1.41192,1.41255,150500000.0
2006-04-03 04:37:00,1.41248,1.41271,1.41221,1.41248,165000002.0
2006-04-03 04:38:00,1.4125,1.41255,1.41242,1.41253,39100000.0
2006-04-03 04:39:00,1.4124,1.41255,1.4124,1.41243,72500000.0
2006-04-03 04:40:00,1.41237,1.41271,1.41237,1.41271,36400000.0
2006-04-03 04:41:00,1.41256,1.41284,1.41256,1.41271,54800000.0
2006-04-03 04:42:00,1.41251,1.4127,1.4125,1.41253,101900000.0
2006-04-03 04:43:00,1.41243,1.41243,1.41238,1.41241,62300000.0
2006-04-03 04:44:00,1.41233,1.41271,1.41233,1.41244,40800000.0
2006-04-03 04:45:00,1.41211,1.41211,1.41159,1.4117,47400000.0
2006-04-03 04:46:00,1.41147,1.41157,1.41147,1.41149,34600000.0
2006-04-03 04:47:00,1.4115,1.4119,1.41137,1.4119,99400000.0
2006-04-03 04:48:00,1.41154,1.41182,1.41154,1.41182,32400000.0
2006-04-03 04:49:00,1.41177,1.41187,1.41147,1.41147,71800000.0
2006-04-03 04:50:00,1.41187,1.41198,1.41177,1.41188,51000000.0
2006-04-03 04:51:00,1.41171,1.41171,1.41171,1.41171,34900000.0
2006-04-03 04:52:00,1.41171,1.41221,1.41171,1.41201,40700000.0
2006-04-03 04:53:00,1.41196,1.41225,1.41196,1.41212,36600000.0
2006-04-03 04:54:00,1.41213,1.41239,1.41213,1.41217,38800000.0
2006-04-03 04:55:00,1.41252,1.41273,1.41227,1.41273,42700000.0
2006-04-03 04:56:00,1.41259,1.41267,1.41228,1.41233,33700000.0
2006-04-03 04:57:00,1.41205,1.41245,1.41205,1.41205,37300000.0
2006-04-03 04:58:00,1.41208,1.41262,1.41208,1.41231,29600000.0
2006-04-03 04:59:00,1.41195,1.41225,1.41195,1.41204,94300000.0
2006-04-03 05:00:00,1.4124,1.41255,1.41235,1.41255,51100000.0
2006-04-03 05:01:00,1.41197,1.41197,1.41024,1.41051,40100000.0
2006-04-03 05:02:00,1.41003,1.41035,1.40965,1.41035,28400000.0
2006-04-03 05:03:00,1.4102,1.41062,1.4102,1.41048,167200000.0
2006-04-03 05:04:00,1.41014,1.41019,1.40999,1.41004,248800002.0
2006-04-03 05:05:00,1.40994,1.40994,1.40976,1.4099,179500000.0
2006-04-03 05:06:00,1.41007,1.41043,1.40984,1.41043,179700000.0
2006-04-03 05:07:00,1.41039,1.41071,1.41025,1.41033,255300002.0
2006-04-03 05:08:00,1.41064,1.41082,1.41053,1.41059,340000003.0
2006-04-03 05:09:00,1.41047,1.41076,1.41038,1.41051,203700000.0
2006-04-03 05:10:00,1.41055,1.41071,1.41046,1.41065,231000000.0
2006-04-03 05:11:00,1.41049,1.41065,1.41043,1.41052,125500000.0
2006-04-03 05:12:00,1.4103,1.4103,1.4099,1.40999,114200001.0
2006-04-03 05:13:00,1.41002,1.4103,1.40998,1.41007,182600000.0
2006-04-03 05:14:00,1.41007,1.41028,1.41007,1.4102,213900000.0
2006-04-03 05:15:00,1.41025,1.41034,1.41014,1.41022,22600000.0
2006-04-03 05:16:00,1.41024,1.41044,1.41018,1.41034,173800000.0
2006-04-03 05:17:00,1.4104,1.41052,1.41014,1.41052,165400000.0
2006-04-03 05:18:00,1.41057,1.41068,1.41038,1.41038,231000001.0
2006-04-03 05:19:00,1.41009,1.41051,1.40989,1.40992,307300001.0
2006-04-03 05:20:00,1.40992,1.41007,1.40987,1.40997,277500000.0
2006-04-03 05:21:00,1.41003,1.4105,1.40998,1.41013,268200000.0
2006-04-03 05:22:00,1.40986,1.40999,1.40981,1.40985,247800000.0
2006-04-03 05:23:00,1.40969,1.4101,1.40969,1.4101,151300000.0
2006-04-03 05:24:00,1.41004,1.41007,1.40999,1.41002,150900000.0
2006-04-03 05:25:00,1.41023,1.41032,1.40994,1.41003,227600000.0
2006-04-03 05:26:00,1.40997,1.40997,1.40976,1.40976,118400000.0
2006-04-03 05:27:00,1.41014,1.41048,1.41005,1.41025,158900000.0
2006-04-03 05:28:00,1.41032,1.41045,1.4099,1.41036,220300000.0
2006-04-03 05:29:00,1.4105,1.4107,1.4104,1.41054,269700000.0
2006-04-03 05:30:00,1.41072,1.41096,1.41063,1.41071,195600002.0
2006-04-03 05:31:00,1.41074,1.41105,1.41069,1.41072,66800000.0
2006-04-03 05:32:00,1.41086,1.41107,1.4108,1.41099,188700000.0
2006-04-03 05:33:00,1.41086,1.41086,1.41056,1.41056,208900000.0
2006-04-03 05:34:00,1.41061,1.41087,1.4105,1.41052,242300001.0
2006-04-03 05:35:00,1.41073,1.41086,1.41066,1.41083,32400000.0
2006-04-03 05:36:00,1.41063,1.41082,1.41058,1.41058,171600000.0
2006-04-03 05:37:00,1.41053,1.41056,1.41035,1.41035,219500001.0
2006-04-03 05:38:00,1.41026,1.41068,1.41026,1.41047,154900001.0
2006-04-03 05:39:00,1.41052,1.4108,1.41051,1.41072,173500001.0
2006-04-03 05:40:00,1.41059,1.411,1.41055,1.41094,245900003.0
2006-04-03 05:41:00,1.41088,1.41106,1.4107,1.41102,105700000.0
2006-04-03 05:42:00,1.41112,1.41112,1.41089,1.41093,212500000.0
2006-04-03 05:43:00,1.41095,1.41114,1.41095,1.41114,73300001.0
2006-04-03 05:44:00,1.41121,1.41147,1.41084,1.41128,131900002.0
2006-04-03 05:45:00,1.41133,1.41153,1.41128,1.41133,139200001.0
2006-04-03 05:46:00,1.41138,1.41154,1.41131,1.41143,175600000.0
2006-04-03 05:47:00,1.41146,1.41156,1.41134,1.41148,246900000.0
2006-04-03 05:48:00,1.41126,1.41138,1.41112,1.4112,238700000.0
2006-04-03 05:49:00,1.41118,1.41146,1.41109,1.41138,170300000.0
2006-04-03 05:50:00,1.41143,1.41186,1.41143,1.41153,261700000.0
2006-04-03 05:51:00,1.4116,1.41169,1.41144,1.41144,209900001.0
2006-04-03 05:52:00,1.41122,1.41143,1.41108,1.41136,191300000.0
2006-04-03 05:53:00,1.41129,1.41143,1.41111,1.41118,92600001.0
2006-04-03 05:54:00,1.41131,1.41156,1.41117,1.41156,222200002.0
2006-04-03 05:55:00,1.41155,1.41159,1.41117,1.41117,220500000.0
2006-04-03 05:56:00,1.41131,1.41157,1.41125,1.41129,131100001.0
2006-04-03 05:57:00,1.41116,1.41118,1.411,1.41107,170900000.0
2006-04-03 05:58:00,1.41092,1.4111,1.41051,1.41051,145400001.0
2006-04-03 05:59:00,1.4106,1.41065,1.4105,1.41052,73100000.0
2006-04-03 06:00:00,1.41055,1.41068,1.41044,1.41068,219500000.0
2006-04-03 06:01:00,1.41082,1.41082,1.41047,1.41053,136300000.0
2006-04-03 06:02:00,1.4104,1.4106,1.41037,1.41051,287900001.0
2006-04-03 06:03:00,1.41073,1.41083,1.41063,1.41078,42500000.0
2006-04-03 06:04:00,1.41076,1.41086,1.41067,1.41085,162900000.0
2006-04-03 06:05:00,1.41086,1.41098,1.41073,1.41076,381100001.0
2006-04-03 06:06:00,1.4108,1.41097,1.4108,1.41097,80000000.0
2006-04-03 06:07:00,1.41098,1.4111,1.41082,1.41109,310000000.0
2006-04-03 06:08:00,1.41075,1.41108,1.41075,1.41089,555800000.0
2006-04-03 06:09:00,1.41095,1.41139,1.41095,1.41119,492600003.0
2006-04-03 06:10:00,1.4113,1.41135,1.41115,1.41125,363700001.0
2006-04-03 06:11:00,1.41107,1.41114,1.41096,1.41106,428800000.0
2006-04-03 06:12:00,1.41104,1.41129,1.41099,1.41124,260900000.0
2006-04-03 06:13:00,1.41106,1.41141,1.41096,1.41096,351200000.0
2006-04-03 06:14:00,1.41119,1.41124,1.41094,1.41104,324600000.0
2006-04-03 06:15:00,1.41103,1.41114,1.41094,1.41106,140600000.0
2006-04-03 06:16:00,1.41104,1.41109,1.41086,1.41095,178000000.0
2006-04-03 06:17:00,1.41068,1.41089,1.4106,1.4106,173800000.0
2006-04-03 06:18:00,1.41075,1.41104,1.41075,1.41082,221200000.0
2006-04-03 06:19:00,1.41082,1.411,1.41082,1.41097,165300000.0
2006-04-03 06:20:00,1.41095,1.41113,1.41093,1.41096,301500000.0
2006-04-03 06:21:00,1.41107,1.41112,1.41089,1.41099,275300002.0
2006-04-03 06:22:00,1.41094,1.41109,1.41078,1.41078,253000001.0
2006-04-03 06:23:00,1.41073,1.41093,1.41065,1.41083,322700000.0
2006-04-03 06:24:00,1.4108,1.41095,1.4107,1.41083,352700001.0
2006-04-03 06:25:00,1.41081,1.41091,1.41074,1.41078,224600001.0
2006-04-03 06:26:00,1.41069,1.41081,1.41061,1.41077,329400000.0
2006-04-03 06:27:00,1.41068,1.41069,1.41041,1.41043,356300000.0
2006-04-03 06:28:00,1.41032,1.41047,1.41014,1.41018,364800002.0
2006-04-03 06:29:00,1.41021,1.41042,1.41021,1.41029,124600000.0
2006-04-03 06:30:00,1.41048,1.41071,1.4104,1.4105,267200001.0
2006-04-03 06:31:00,1.41036,1.41048,1.4101,1.4101,152800000.0
2006-04-03 06:32:00,1.41003,1.41013,1.40995,1.40995,193900000.0
2006-04-03 06:33:00,1.40995,1.41015,1.40994,1.41002,285900000.0
2006-04-03 06:34:00,1.40971,1.40971,1.40946,1.40965,215100000.0
2006-04-03 06:35:00,1.40941,1.40978,1.40941,1.40941,142200001.0
2006-04-03 06:36:00,1.40937,1.40939,1.40925,1.40929,72700000.0
2006-04-03 06:37:00,1.40942,1.40975,1.40942,1.40975,194700000.0
2006-04-03 06:38:00,1.40973,1.4101,1.40973,1.40978,125200000.0
2006-04-03 06:39:00,1.40942,1.40971,1.40932,1.40945,28400000.0
2006-04-03 06:40:00,1.40926,1.40926,1.40893,1.40921,124500000.0
2006-04-03 06:41:00,1.40939,1.40963,1.40927,1.40957,189900000.0
2006-04-03 06:42:00,1.40941,1.40941,1.40864,1.40864,287300002.0
2006-04-03 06:43:00,1.40795,1.40815,1.40673,1.40793,149100000.0
2006-04-03 06:44:00,1.40795,1.40849,1.40795,1.40849,318400000.0
2006-04-03 06:45:00,1.40855,1.40855,1.40733,1.40733,244400001.0
2006-04-03 06:46:00,1.40725,1.40791,1.40725,1.40791,222400002.0
2006-04-03 06:47:00,1.40809,1.4082,1.40802,1.4082,244000000.0
2006-04-03 06:48:00,1.40821,1.4085,1.40816,1.40816,38300000.0
2006-04-03 06:49:00,1.40783,1.40809,1.40763,1.40771,274500002.0
2006-04-03 06:50:00,1.4079,1.40821,1.4079,1.40802,29600000.0
2006-04-03 06:51:00,1.40832,1.40867,1.40821,1.40856,30600000.0
2006-04-03 06:52:00,1.40848,1.40931,1.40848,1.40931,235200002.0
2006-04-03 06:53:00,1.40954,1.41011,1.40942,1.40966,195100000.0
2006-04-03 06:54:00,1.40985,1.41025,1.40983,1.41015,405400000.0
2006-04-03 06:55:00,1.41023,1.4104,1.40998,1.4101,313600000.0
2006-04-03 06:56:00,1.41008,1.41008,1.40991,1.40999,28000000.0
2006-04-03 06:57:00,1.41,1.41037,1.4099,1.41023,85700001.0
2006-04-03 06:58:00,1.41029,1.41062,1.41022,1.41045,207100000.0
2006-04-03 06:59:00,1.41033,1.41055,1.41023,1.41049,305500000.0
2006-04-03 07:00:00,1.41065,1.41071,1.41056,1.4107,146800001.0
2006-04-03 07:01:00,1.41062,1.41099,1.4106,1.41099,303100001.0
2006-04-03 07:02:00,1.41091,1.41093,1.41071,1.41076,370300001.0
2006-04-03 07:03:00,1.4107,1.4107,1.41051,1.41054,132500000.0
2006-04-03 07:04:00,1.41063,1.41078,1.41057,1.41063,359800002.0
2006-04-03 07:05:00,1.41074,1.41082,1.41066,1.41073,96400000.0
2006-04-03 07:06:00,1.41059,1.41061,1.4103,1.4104,185700001.0
2006-04-03 07:07:00,1.41051,1.41051,1.41023,1.41028,205100000.0
2006-04-03 07:08:00,1.41031,1.41045,1.4102,1.41026,246200001.0
2006-04-03 07:09:00,1.41034,1.41034,1.41015,1.41015,206800000.0
2006-04-03 07:10:00,1.4103,1.41041,1.41018,1.4102,490200002.0
2006-04-03 07:11:00,1.41031,1.41042,1.41027,1.41037,438800001.0
2006-04-03 07:12:00,1.41048,1.41065,1.41045,1.41063,274500000.0
2006-04-03 07:13:00,1.41059,1.41059,1.41036,1.4105,286800000.0
2006-04-03 07:14:00,1.41043,1.41043,1.41017,1.41027,573200003.0
2006-04-03 07:15:00,1.41056,1.41066,1.41031,1.41051,226700001.0
2006-04-03 07:16:00,1.4106,1.41111,1.4106,1.41111,177600000.0
2006-04-03 07:17:00,1.41127,1.41146,1.41117,1.41117,230200001.0
2006-04-03 07:18:00,1.41121,1.41146,1.41104,1.41132,432000001.0
2006-04-03 07:19:00,1.41131,1.41149,1.41114,1.41139,399600002.0
2006-04-03 07:20:00,1.41135,1.41141,1.41108,1.41129,455200000.0
2006-04-03 07:21:00,1.41119,1.41129,1.41102,1.41102,287900002.0
2006-04-03 07:22:00,1.41115,1.41133,1.41109,1.41123,339700001.0
2006-04-03 07:23:00,1.41125,1.41141,1.41099,1.41123,418400001.0
2006-04-03 07:24:00,1.41105,1.41114,1.41097,1.41102,280500000.0
2006-04-03 07:25:00,1.41104,1.41119,1.41095,1.41119,374500002.0
2006-04-03 07:26:00,1.4112,1.41161,1.4112,1.41145,282100001.0
2006-04-03 07:27:00,1.41142,1.41148,1.41122,1.41144,158400000.0
2006-04-03 07:28:00,1.41147,1.41147,1.41122,1.41125,237500001.0
2006-04-03 07:29:00,1.41118,1.41131,1.41104,1.41104,252700000.0
2006-04-03 07:30:00,1.41108,1.41121,1.41101,1.41115,534600000.0
2006-04-03 07:31:00,1.41109,1.4113,1.41106,1.41121,285200000.0
2006-04-03 07:32:00,1.41122,1.41141,1.41106,1.41111,501200003.0
2006-04-03 07:33:00,1.41091,1.41111,1.41086,1.411,403200001.0
2006-04-03 07:34:00,1.41101,1.41131,1.41101,1.41106,265300000.0
2006-04-03 07:35:00,1.41106,1.41128,1.41101,1.41116,222400000.0
2006-04-03 07:36:00,1.41122,1.41151,1.41117,1.41135,404100000.0
2006-04-03 07:37:00,1.41128,1.41128,1.41099,1.41119,186500000.0
2006-04-03 07:38:00,1.41113,1.41142,1.41113,1.41134,35600000.0
2006-04-03 07:39:00,1.41125,1.41134,1.41115,1.41127,380600001.0
2006-04-03 07:40:00,1.41116,1.41125,1.41089,1.41093,316300000.0
2006-04-03 07:41:00,1.41086,1.41105,1.41073,1.4108,617200000.0
2006-04-03 07:42:00,1.41059,1.41073,1.4105,1.41058,358900002.0
2006-04-03 07:43:00,1.41069,1.41078,1.41051,1.4107,207700000.0
2006-04-03 07:44:00,1.41073,1.41073,1.41057,1.41065,414100001.0
2006-04-03 07:45:00,1.41072,1.41086,1.41062,1.41065,378500000.0
2006-04-03 07:46:00,1.41069,1.41092,1.41063,1.41066,438600002.0
2006-04-03 07:47:00,1.41085,1.41133,1.4107,1.41085,707800001.0
2006-04-03 07:48:00,1.41092,1.41137,1.41092,1.41126,715500000.0
2006-04-03 07:49:00,1.41149,1.41172,1.41136,1.4116,622100001.0
2006-04-03 07:50:00,1.4115,1.41178,1.41145,1.41155,656900000.0
2006-04-03 07:51:00,1.41176,1.41193,1.41162,1.41193,603300001.0
2006-04-03 07:52:00,1.41184,1.41186,1.41168,1.41181,441000000.0
2006-04-03 07:53:00,1.41191,1.41211,1.41173,1.41204,652300000.0
2006-04-03 07:54:00,1.41201,1.41211,1.41184,1.412,371600002.0
2006-04-03 07:55:00,1.41209,1.41225,1.41203,1.41211,386300000.0
2006-04-03 07:56:00,1.41208,1.41233,1.41184,1.41204,703500000.0
2006-04-03 07:57:00,1.412,1.41217,1.41178,1.41192,603900004.0
2006-04-03 07:58:00,1.41204,1.41244,1.41201,1.41227,758500001.0
2006-04-03 07:59:00,1.41253,1.41282,1.41241,1.41241,456000002.0
2006-04-03 08:00:00,1.4125,1.41268,1.4124,1.41264,399400000.0
2006-04-03 08:01:00,1.41254,1.41284,1.41242,1.41264,508100003.0
2006-04-03 08:02:00,1.41266,1.41298,1.41264,1.41264,212100000.0
2006-04-03 08:03:00,1.41259,1.4127,1.41235,1.41243,490500002.0
2006-04-03 08:04:00,1.41233,1.4127,1.41233,1.41243,406400001.0
2006-04-03 08:05:00,1.41267,1.41284,1.41259,1.41265,337900000.0
2006-04-03 08:06:00,1.41286,1.41286,1.41243,1.41271,720500002.0
2006-04-03 08:07:00,1.41256,1.41273,1.4124,1.41245,449300000.0
2006-04-03 08:08:00,1.41238,1.41267,1.41238,1.41263,353900000.0
2006-04-03 08:09:00,1.41252,1.41266,1.41233,1.41245,525500001.0
2006-04-03 08:10:00,1.41253,1.41289,1.4124,1.41289,523300002.0
2006-04-03 08:11:00,1.41287,1.41309,1.41266,1.41284,257800000.0
2006-04-03 08:12:00,1.41295,1.41334,1.41295,1.41311,418700001.0
2006-04-03 08:13:00,1.41307,1.41325,1.41288,1.41305,222300001.0
2006-04-03 08:14:00,1.41282,1.41308,1.4128,1.4128,111000000.0
2006-04-03 08:15:00,1.41246,1.41252,1.41231,1.41246,297500000.0
2006-04-03 08:16:00,1.4125,1.41273,1.4125,1.41251,283600001.0
2006-04-03 08:17:00,1.41255,1.4128,1.41255,1.41266,255700001.0
2006-04-03 08:18:00,1.4127,1.4129,1.4127,1.41283,201500000.0
2006-04-03 08:19:00,1.41281,1.41295,1.41273,1.41284,315700001.0
2006-04-03 08:20:00,1.41279,1.41281,1.41261,1.41266,298800001.0
2006-04-03 08:21:00,1.41259,1.41281,1.4125,1.41258,545000001.0
2006-04-03 08:22:00,1.41254,1.41266,1.41249,1.41265,326200002.0
2006-04-03 08:23:00,1.41258,1.41265,1.41241,1.41244,240100000.0
2006-04-03 08:24:00,1.41259,1.41282,1.41252,1.41262,468400000.0
2006-04-03 08:25:00,1.41274,1.41294,1.4126,1.4126,512200000.0
2006-04-03 08:26:00,1.41254,1.41274,1.41254,1.41271,338900002.0
2006-04-03 08:27:00,1.41284,1.41312,1.4128,1.41304,398500001.0
2006-04-03 08:28:00,1.41309,1.41324,1.41293,1.41319,518200000.0
2006-04-03 08:29:00,1.41311,1.41315,1.41294,1.41296,453500000.0
2006-04-03 08:30:00,1.41283,1.41293,1.41266,1.41271,415900002.0
2006-04-03 08:31:00,1.41274,1.41314,1.41274,1.41287,255600000.0
2006-04-03 08:32:00,1.41282,1.41297,1.41273,1.41283,262400000.0
2006-04-03 08:33:00,1.41289,1.41294,1.41262,1.41262,202400000.0
2006-04-03 08:34:00,1.41267,1.41278,1.41246,1.41258,655000000.0
2006-04-03 08:35:00,1.41269,1.41332,1.41266,1.41316,543700001.0
2006-04-03 08:36:00,1.41337,1.4134,1.41308,1.41329,429500000.0
2006-04-03 08:37:00,1.41312,1.41335,1.4125,1.41335,296500000.0
2006-04-03 08:38:00,1.41343,1.41351,1.41315,1.41328,365800001.0
2006-04-03 08:39:00,1.41332,1.41389,1.41324,1.41368,584600001.0
2006-04-03 08:40:00,1.41368,1.41405,1.41359,1.41361,313500000.0
2006-04-03 08:41:00,1.41385,1.415,1.41385,1.415,444200000.0
2006-04-03 08:42:00,1.41496,1.41525,1.41451,1.41525,418700001.0
2006-04-03 08:43:00,1.41536,1.41536,1.41463,1.41463,327000001.0
2006-04-03 08:44:00,1.41452,1.41544,1.41452,1.41507,406400001.0
2006-04-03 08:45:00,1.41519,1.41558,1.41507,1.41514,705400000.0
2006-04-03 08:46:00,1.41524,1.41558,1.4152,1.41528,734700001.0
2006-04-03 08:47:00,1.41529,1.41542,1.41503,1.41521,540600002.0
2006-04-03 08:48:00,1.4154,1.41557,1.41513,1.41545,334200001.0
2006-04-03 08:49:00,1.41543,1.41562,1.41532,1.41537,446300000.0
2006-04-03 08:50:00,1.41546,1.41557,1.41512,1.41512,526400001.0
2006-04-03 08:51:00,1.41488,1.41513,1.4142,1.41445,557200000.0
2006-04-03 08:52:00,1.41461,1.41499,1.41451,1.41485,503500000.0
2006-04-03 08:53:00,1.41511,1.41547,1.41487,1.41513,516500002.0
2006-04-03 08:54:00,1.41512,1.4152,1.41492,1.41516,674200002.0
2006-04-03 08:55:00,1.41515,1.41537,1.41494,1.41504,620000001.0
2006-04-03 08:56:00,1.41507,1.41548,1.41507,1.41521,576200002.0
2006-04-03 08:57:00,1.41523,1.41573,1.41502,1.41555,509400000.0
2006-04-03 08:58:00,1.41565,1.41589,1.41553,1.41556,475500001.0
2006-04-03 08:59:00,1.41548,1.41642,1.41548,1.41628,302500001.0
2006-04-03 09:00:00,1.41625,1.41637,1.41593,1.41622,488400002.0
2006-04-03 09:01:00,1.41643,1.41657,1.41616,1.41644,409500000.0
2006-04-03 09:02:00,1.4164,1.41668,1.41634,1.41651,655100001.0
2006-04-03 09:03:00,1.41671,1.4174,1.41671,1.4172,609100003.0
2006-04-03 09:04:00,1.41732,1.41732,1.41672,1.41704,640400001.0
2006-04-03 09:05:00,1.4169,1.417,1.41646,1.41673,575800002.0
2006-04-03 09:06:00,1.41647,1.41657,1.41597,1.41616,520400000.0
2006-04-03 09:07:00,1.41606,1.41614,1.41578,1.41596,308200001.0
2006-04-03 09:08:00,1.41601,1.41619,1.41598,1.41606,200700000.0
2006-04-03 09:09:00,1.41598,1.41623,1.41594,1.41619,311300001.0
2006-04-03 09:10:00,1.41594,1.41594,1.41559,1.41565,361500002.0
2006-04-03 09:11:00,1.4155,1.41569,1.41526,1.4153,593800000.0
2006-04-03 09:12:00,1.41521,1.41534,1.41502,1.41506,496900000.0
2006-04-03 09:13:00,1.41511,1.41548,1.41511,1.41527,503600001.0
2006-04-03 09:14:00,1.41538,1.41578,1.41533,1.41578,273500000.0
2006-04-03 09:15:00,1.41573,1.41573,1.41495,1.41527,443300001.0
2006-04-03 09:16:00,1.41506,1.41549,1.41486,1.41546,521800000.0
2006-04-03 09:17:00,1.41566,1.41584,1.41542,1.41561,505600002.0
2006-04-03 09:18:00,1.41561,1.41587,1.41557,1.41571,196300001.0
2006-04-03 09:19:00,1.41575,1.41585,1.41534,1.41555,511200000.0
2006-04-03 09:20:00,1.4155,1.41582,1.4155,1.41561,319300002.0
2006-04-03 09:21:00,1.4157,1.41583,1.4156,1.41566,313700000.0
2006-04-03 09:22:00,1.41562,1.41581,1.4156,1.41573,334200000.0
2006-04-03 09:23:00,1.41578,1.41578,1.41548,1.41567,401900000.0
2006-04-03 09:24:00,1.41568,1.41568,1.4152,1.41527,296000000.0
2006-04-03 09:25:00,1.41524,1.4153,1.41488,1.41511,457100003.0
2006-04-03 09:26:00,1.4149,1.415,1.4147,1.41484,532600001.0
2006-04-03 09:27:00,1.4148,1.41508,1.4148,1.41491,403300001.0
2006-04-03 09:28:00,1.41489,1.41522,1.41485,1.41514,456700000.0
2006-04-03 09:29:00,1.41535,1.4158,1.41534,1.41566,428500000.0
2006-04-03 09:30:00,1.41565,1.41572,1.41541,1.41541,663800000.0
2006-04-03 09:31:00,1.41525,1.41552,1.41516,1.41528,350500001.0
2006-04-03 09:32:00,1.41521,1.41521,1.41498,1.4151,378600001.0
2006-04-03 09:33:00,1.4151,1.4152,1.41497,1.41498,345000000.0
2006-04-03 09:34:00,1.4151,1.41513,1.41488,1.41502,439600001.0
2006-04-03 09:35:00,1.41492,1.41517,1.41492,1.41509,249700000.0
2006-04-03 09:36:00,1.41511,1.41515,1.41477,1.41498,352100000.0
2006-04-03 09:37:00,1.4151,1.41527,1.41492,1.41517,412400001.0
2006-04-03 09:38:00,1.41495,1.41522,1.41456,1.41472,396600001.0
2006-04-03 09:39:00,1.41469,1.41477,1.41439,1.41444,405400002.0
2006-04-03 09:40:00,1.41441,1.41465,1.41439,1.4145,397700001.0
2006-04-03 09:41:00,1.41448,1.41448,1.41416,1.41439,457800000.0
2006-04-03 09:42:00,1.41425,1.41439,1.41404,1.41424,460400001.0
2006-04-03 09:43:00,1.41442,1.41449,1.41425,1.41435,285500000.0
2006-04-03 09:44:00,1.41424,1.41431,1.41397,1.41397,434300001.0
2006-04-03 09:45:00,1.414,1.414,1.41371,1.41395,560700004.0
2006-04-03 09:46:00,1.41398,1.41415,1.41395,1.414,329600001.0
2006-04-03 09:47:00,1.41406,1.41425,1.41401,1.41415,399400000.0
2006-04-03 09:48:00,1.4142,1.41451,1.4142,1.41429,294400001.0
2006-04-03 09:49:00,1.41423,1.41445,1.41399,1.41441,612500002.0
2006-04-03 09:50:00,1.41442,1.41469,1.41419,1.41469,444000000.0
2006-04-03 09:51:00,1.41476,1.41494,1.41462,1.41468,458800002.0
2006-04-03 09:52:00,1.41461,1.41484,1.41451,1.41464,509400001.0
2006-04-03 09:53:00,1.41461,1.41473,1.41437,1.41437,357700002.0
2006-04-03 09:54:00,1.41403,1.41426,1.41394,1.41415,543200001.0
2006-04-03 09:55:00,1.41415,1.41435,1.41396,1.41421,543000001.0
2006-04-03 09:56:00,1.41432,1.41469,1.41419,1.41429,342600000.0
2006-04-03 09:57:00,1.41419,1.41422,1.41394,1.41403,553000000.0
2006-04-03 09:58:00,1.41425,1.41467,1.41397,1.41453,744600004.0
2006-04-03 09:59:00,1.41475,1.41501,1.41456,1.41496,605900002.0
2006-04-03 10:00:00,1.41483,1.41491,1.41446,1.41463,265400000.0
2006-04-03 10:01:00,1.41476,1.41487,1.41435,1.4147,651200004.0
2006-04-03 10:02:00,1.41471,1.4148,1.41412,1.41428,617700003.0
2006-04-03 10:03:00,1.41416,1.41447,1.41411,1.41447,397900000.0
2006-04-03 10:04:00,1.4145,1.41452,1.41415,1.41426,464300001.0
2006-04-03 10:05:00,1.41383,1.41391,1.41342,1.41348,362900000.0
2006-04-03 10:06:00,1.41352,1.41395,1.41348,1.4138,502300000.0
2006-04-03 10:07:00,1.41379,1.41402,1.41372,1.4138,532900001.0
2006-04-03 10:08:00,1.41372,1.41392,1.4137,1.41377,497200004.0
2006-04-03 10:09:00,1.41389,1.41399,1.41357,1.41364,503800001.0
2006-04-03 10:10:00,1.41352,1.41359,1.41316,1.41316,398400003.0
2006-04-03 10:11:00,1.41317,1.41319,1.41285,1.41306,344800001.0
2006-04-03 10:12:00,1.41313,1.4132,1.41292,1.41313,509200002.0
2006-04-03 10:13:00,1.4133,1.4134,1.41317,1.41319,473800000.0
2006-04-03 10:14:00,1.41319,1.41343,1.41313,1.41336,598000003.0
2006-04-03 10:15:00,1.41357,1.41366,1.4134,1.41351,482600000.0
2006-04-03 10:16:00,1.41357,1.41371,1.41343,1.41371,462300000.0
2006-04-03 10:17:00,1.41359,1.41369,1.41318,1.4134,333700000.0
2006-04-03 10:18:00,1.41346,1.41356,1.4132,1.41346,448100002.0
2006-04-03 10:19:00,1.41355,1.41355,1.41341,1.41355,337800000.0
2006-04-03 10:20:00,1.41346,1.41357,1.4132,1.41337,545800001.0
2006-04-03 10:21:00,1.41345,1.41375,1.41341,1.41361,395800001.0
2006-04-03 10:22:00,1.41361,1.41391,1.41352,1.4137,325300000.0
2006-04-03 10:23:00,1.41328,1.4137,1.41307,1.41322,450100000.0
2006-04-03 10:24:00,1.41324,1.41348,1.41317,1.41319,407500000.0
2006-04-03 10:25:00,1.41333,1.41335,1.41307,1.41332,398700002.0
2006-04-03 10:26:00,1.41326,1.41326,1.4128,1.41299,568600003.0
2006-04-03 10:27:00,1.41307,1.41323,1.41302,1.41316,441100000.0
2006-04-03 10:28:00,1.4133,1.41343,1.41322,1.41342,636100001.0
2006-04-03 10:29:00,1.4137,1.41408,1.41365,1.41392,496500003.0
2006-04-03 10:30:00,1.41407,1.4143,1.4139,1.4142,715300001.0
2006-04-03 10:31:00,1.41401,1.41447,1.41382,1.41382,532800002.0
2006-04-03 10:32:00,1.41366,1.41394,1.4135,1.4135,514600003.0
2006-04-03 10:33:00,1.41354,1.41393,1.41327,1.41357,518800001.0
2006-04-03 10:34:00,1.41349,1.41377,1.4133,1.41356,426500001.0
2006-04-03 10:35:00,1.41353,1.41395,1.41343,1.41373,529700001.0
2006-04-03 10:36:00,1.4137,1.41382,1.41343,1.41377,529200001.0
2006-04-03 10:37:00,1.41393,1.41423,1.41388,1.41414,557100004.0
2006-04-03 10:38:00,1.41413,1.41447,1.41398,1.41398,497600005.0
2006-04-03 10:39:00,1.41412,1.41427,1.41396,1.41425,411000002.0
2006-04-03 10:40:00,1.41432,1.41442,1.41417,1.41442,363100001.0
2006-04-03 10:41:00,1.41449,1.41461,1.41428,1.41452,626300001.0
2006-04-03 10:42:00,1.41457,1.41468,1.41442,1.41457,392500000.0
2006-04-03 10:43:00,1.41452,1.41454,1.41418,1.41424,503200002.0
2006-04-03 10:44:00,1.41444,1.41472,1.41433,1.4147,560200001.0
2006-04-03 10:45:00,1.41473,1.41514,1.41453,1.41513,501000001.0
2006-04-03 10:46:00,1.41513,1.41513,1.41468,1.41506,293300001.0
2006-04-03 10:47:00,1.41507,1.41533,1.41484,1.41484,472500002.0
2006-04-03 10:48:00,1.41478,1.41492,1.41471,1.41485,551500000.0
2006-04-03 10:49:00,1.41492,1.41525,1.41492,1.41525,351200000.0
2006-04-03 10:50:00,1.41522,1.41534,1.41486,1.41512,582200000.0
2006-04-03 10:51:00,1.41486,1.41519,1.41479,1.41515,477700001.0
2006-04-03 10:52:00,1.41518,1.41527,1.41488,1.41514,306800000.0
2006-04-03 10:53:00,1.41506,1.41542,1.41498,1.41518,416200003.0
2006-04-03 10:54:00,1.41525,1.4156,1.41525,1.41552,518700005.0
2006-04-03 10:55:00,1.41539,1.41539,1.41512,1.41518,460700002.0
2006-04-03 10:56:00,1.41539,1.41549,1.41521,1.41535,465200000.0
2006-04-03 10:57:00,1.41537,1.41537,1.41512,1.41531,351700001.0
2006-04-03 10:58:00,1.41529,1.41531,1.41497,1.41507,467400000.0
2006-04-03 10:59:00,1.41487,1.41535,1.41479,1.41495,788200002.0
2006-04-03 11:00:00,1.41522,1.41544,1.41513,1.41527,526900001.0
2006-04-03 11:01:00,1.41534,1.41569,1.41531,1.41557,523100000.0
2006-04-03 11:02:00,1.4156,1.4158,1.41548,1.41558,491900000.0
2006-04-03 11:03:00,1.41555,1.41574,1.41544,1.41549,249400000.0
2006-04-03 11:04:00,1.41542,1.41553,1.41516,1.41535,501700000.0
2006-04-03 11:05:00,1.41543,1.41563,1.41524,1.41539,490800002.0
2006-04-03 11:06:00,1.41526,1.41547,1.41507,1.41528,615000001.0
2006-04-03 11:07:00,1.41521,1.41538,1.41516,1.41517,342200004.0
2006-04-03 11:08:00,1.41526,1.4153,1.415,1.41526,383700002.0
2006-04-03 11:09:00,1.41522,1.41534,1.41502,1.41515,370200002.0
2006-04-03 11:10:00,1.41515,1.41562,1.41511,1.41515,493500003.0
2006-04-03 11:11:00,1.41478,1.41504,1.41445,1.41455,609500003.0
2006-04-03 11:12:00,1.41442,1.41478,1.4144,1.41478,546100000.0
2006-04-03 11:13:00,1.41488,1.41496,1.41477,1.41496,436900002.0
2006-04-03 11:14:00,1.41493,1.41505,1.41476,1.41491,515200002.0
2006-04-03 11:15:00,1.41491,1.41503,1.4148,1.41491,495900001.0
2006-04-03 11:16:00,1.4149,1.4149,1.41463,1.41479,444500001.0
2006-04-03 11:17:00,1.41469,1.41486,1.41442,1.41472,480400002.0
2006-04-03 11:18:00,1.41476,1.415,1.41463,1.41471,381000001.0
2006-04-03 11:19:00,1.41451,1.41459,1.41437,1.41448,392000001.0
2006-04-03 11:20:00,1.41446,1.41472,1.41438,1.41463,553000000.0
2006-04-03 11:21:00,1.41476,1.41488,1.41453,1.4148,577800001.0
2006-04-03 11:22:00,1.41462,1.41509,1.41462,1.41509,632200004.0
2006-04-03 11:23:00,1.41523,1.41555,1.41513,1.41555,538000003.0
2006-04-03 11:24:00,1.41562,1.41587,1.41536,1.41587,401600000.0
2006-04-03 11:25:00,1.41604,1.41665,1.416,1.41623,391900000.0
2006-04-03 11:26:00,1.41615,1.41615,1.41578,1.41579,557600002.0
2006-04-03 11:27:00,1.41573,1.41598,1.41553,1.41579,622100002.0
2006-04-03 11:28:00,1.41611,1.41618,1.41581,1.41597,372800000.0
2006-04-03 11:29:00,1.41599,1.41634,1.41592,1.41598,521000001.0
2006-04-03 11:30:00,1.41582,1.41599,1.41567,1.4157,465100000.0
2006-04-03 11:31:00,1.41571,1.41601,1.41566,1.41578,608000000.0
2006-04-03 11:32:00,1.41584,1.41607,1.41576,1.41599,468600001.0
2006-04-03 11:33:00,1.41595,1.41595,1.41549,1.41549,486000000.0
2006-04-03 11:34:00,1.41535,1.41535,1.41488,1.41494,629400001.0
2006-04-03 11:35:00,1.41501,1.41525,1.41494,1.41511,507000000.0
2006-04-03 11:36:00,1.41502,1.4151,1.41485,1.41489,506000000.0
2006-04-03 11:37:00,1.41488,1.41511,1.4148,1.4149,467700000.0
2006-04-03 11:38:00,1.41472,1.41484,1.41417,1.41417,613500001.0
2006-04-03 11:39:00,1.41407,1.41407,1.41357,1.41368,702100003.0
2006-04-03 11:40:00,1.41382,1.41394,1.41363,1.41394,676100003.0
2006-04-03 11:41:00,1.41393,1.41424,1.41384,1.41398,852000002.0
2006-04-03 11:42:00,1.41413,1.4144,1.41404,1.41428,552800002.0
2006-04-03 11:43:00,1.41426,1.41445,1.4141,1.41416,545900003.0
2006-04-03 11:44:00,1.4142,1.41432,1.41403,1.41412,596800000.0
2006-04-03 11:45:00,1.41431,1.4145,1.41418,1.41434,523300001.0
2006-04-03 11:46:00,1.41421,1.41429,1.4141,1.41427,519900001.0
2006-04-03 11:47:00,1.41419,1.41461,1.41419,1.41446,502600001.0
2006-04-03 11:48:00,1.41441,1.41453,1.41431,1.41441,639900003.0
2006-04-03 11:49:00,1.41454,1.41473,1.41442,1.41453,480000000.0
2006-04-03 11:50:00,1.4146,1.4148,1.41449,1.41469,332300001.0
2006-04-03 11:51:00,1.41465,1.41501,1.41449,1.41449,186000000.0
2006-04-03 11:52:00,1.41438,1.41465,1.41429,1.41441,241000000.0
2006-04-03 11:53:00,1.41442,1.41465,1.41434,1.41439,207200001.0
2006-04-03 11:54:00,1.41438,1.41471,1.41438,1.41464,319400000.0
2006-04-03 11:55:00,1.41471,1.41484,1.41442,1.4147,474600001.0
2006-04-03 11:56:00,1.41492,1.41524,1.41478,1.41504,497500001.0
2006-04-03 11:57:00,1.41509,1.41521,1.41475,1.41512,475500001.0
2006-04-03 11:58:00,1.41537,1.41543,1.41506,1.41506,478200000.0
2006-04-03 11:59:00,1.41516,1.41542,1.41511,1.41518,410200000.0
2006-04-03 12:00:00,1.41524,1.41524,1.41488,1.41502,542300002.0
2006-04-03 12:01:00,1.41484,1.41512,1.4148,1.415,455200001.0
2006-04-03 12:02:00,1.41494,1.41508,1.4149,1.41508,351900000.0
2006-04-03 12:03:00,1.41525,1.41546,1.41514,1.41541,343600000.0
2006-04-03 12:04:00,1.41522,1.41539,1.4151,1.41521,399300001.0
2006-04-03 12:05:00,1.41515,1.41515,1.41485,1.415,367900003.0
2006-04-03 12:06:00,1.41489,1.41524,1.41481,1.41503,365400000.0
2006-04-03 12:07:00,1.41517,1.41517,1.41484,1.41509,317600001.0
2006-04-03 12:08:00,1.4151,1.41518,1.41483,1.41514,477800001.0
2006-04-03 12:09:00,1.41535,1.41538,1.41509,1.4153,415200001.0
2006-04-03 12:10:00,1.41525,1.41525,1.41494,1.41496,338000000.0
2006-04-03 12:11:00,1.4148,1.41509,1.41476,1.41502,237200000.0
2006-04-03 12:12:00,1.41505,1.41525,1.41491,1.41491,220400001.0
2006-04-03 12:13:00,1.41481,1.41506,1.41462,1.41495,520400004.0
2006-04-03 12:14:00,1.415,1.41519,1.41484,1.41504,688800006.0
2006-04-03 12:15:00,1.41509,1.41525,1.41493,1.41516,339000002.0
2006-04-03 12:16:00,1.41511,1.41511,1.41481,1.41492,442700002.0
2006-04-03 12:17:00,1.415,1.41513,1.41497,1.41507,244400000.0
2006-04-03 12:18:00,1.41501,1.41512,1.41479,1.41512,278700000.0
2006-04-03 12:19:00,1.41516,1.41526,1.41488,1.41511,439400000.0
2006-04-03 12:20:00,1.41502,1.41507,1.41483,1.41489,462900002.0
2006-04-03 12:21:00,1.41483,1.41499,1.41474,1.41486,434200002.0
2006-04-03 12:22:00,1.41485,1.41502,1.41479,1.41483,321200001.0
2006-04-03 12:23:00,1.41483,1.41521,1.41483,1.41515,345000000.0
2006-04-03 12:24:00,1.41512,1.41541,1.41502,1.41508,617100000.0
2006-04-03 12:25:00,1.4151,1.41522,1.41489,1.4151,368000000.0
2006-04-03 12:26:00,1.41518,1.41539,1.41516,1.41527,422900001.0
2006-04-03 12:27:00,1.41514,1.41525,1.41502,1.41505,484700002.0
2006-04-03 12:28:00,1.41493,1.41504,1.41475,1.41482,477100002.0
2006-04-03 12:29:00,1.41466,1.41515,1.41466,1.41515,653900000.0
2006-04-03 12:30:00,1.41508,1.41529,1.41496,1.41507,605100001.0
2006-04-03 12:31:00,1.41514,1.41514,1.41473,1.41499,766900001.0
2006-04-03 12:32:00,1.41492,1.41528,1.41478,1.41492,614200000.0
2006-04-03 12:33:00,1.41491,1.41509,1.4147,1.41508,50300000.0
2006-04-03 12:34:00,1.41511,1.41549,1.41502,1.41534,587200000.0
2006-04-03 12:35:00,1.41549,1.41549,1.41507,1.41548,638300001.0
2006-04-03 12:36:00,1.41538,1.41553,1.41521,1.41535,428800000.0
2006-04-03 12:37:00,1.41549,1.41563,1.41543,1.4155,507300001.0
2006-04-03 12:38:00,1.41548,1.41548,1.41515,1.41515,632500000.0
2006-04-03 12:39:00,1.41516,1.41583,1.41516,1.41569,443200001.0
2006-04-03 12:40:00,1.41583,1.41607,1.41578,1.41601,483100000.0
2006-04-03 12:41:00,1.41596,1.41601,1.41573,1.41573,233800000.0
2006-04-03 12:42:00,1.4158,1.416,1.41574,1.41585,369500000.0
2006-04-03 12:43:00,1.41582,1.41588,1.41565,1.41575,498000000.0
2006-04-03 12:44:00,1.41569,1.41586,1.41554,1.41578,391600000.0
2006-04-03 12:45:00,1.41594,1.41611,1.41572,1.41598,403400000.0
2006-04-03 12:46:00,1.41588,1.41605,1.41585,1.41605,382700000.0
2006-04-03 12:47:00,1.41597,1.41626,1.41596,1.41607,400300001.0
2006-04-03 12:48:00,1.41611,1.41622,1.41583,1.41583,450600002.0
2006-04-03 12:49:00,1.41563,1.41567,1.41539,1.41549,516800000.0
2006-04-03 12:50:00,1.41564,1.41603,1.41559,1.41559,479900000.0
2006-04-03 12:51:00,1.41557,1.41589,1.41545,1.41552,433400000.0
2006-04-03 12:52:00,1.41561,1.41583,1.41554,1.41563,342100002.0
2006-04-03 12:53:00,1.41544,1.41552,1.41532,1.41539,248700000.0
2006-04-03 12:54:00,1.41529,1.41544,1.4152,1.41532,403000000.0
2006-04-03 12:55:00,1.41537,1.41547,1.41519,1.41529,419300001.0
2006-04-03 12:56:00,1.4154,1.41555,1.41525,1.41528,402000001.0
2006-04-03 12:57:00,1.41534,1.41544,1.41511,1.41529,516900002.0
2006-04-03 12:58:00,1.41531,1.41534,1.41515,1.41526,327200000.0
2006-04-03 12:59:00,1.41553,1.41573,1.41542,1.41552,715100002.0
2006-04-03 13:00:00,1.41548,1.4157,1.41544,1.4157,218000000.0
2006-04-03 13:01:00,1.41571,1.41583,1.4156,1.41574,329300002.0
2006-04-03 13:02:00,1.41567,1.416,1.41561,1.41599,401100001.0
2006-04-03 13:03:00,1.41631,1.41644,1.4162,1.41625,398500000.0
2006-04-03 13:04:00,1.41644,1.41732,1.41644,1.41731,255500000.0
2006-04-03 13:05:00,1.41739,1.41776,1.41724,1.41745,139800000.0
2006-04-03 13:06:00,1.41745,1.4175,1.4172,1.41728,406700001.0
2006-04-03 13:07:00,1.41718,1.41739,1.41715,1.41727,274900000.0
2006-04-03 13:08:00,1.41715,1.41715,1.41674,1.41695,173900000.0
2006-04-03 13:09:00,1.41694,1.41711,1.41673,1.41678,328200001.0
2006-04-03 13:10:00,1.41699,1.41713,1.41699,1.41713,168900000.0
2006-04-03 13:11:00,1.41733,1.41747,1.41707,1.41712,382300000.0
2006-04-03 13:12:00,1.41707,1.41707,1.41688,1.41691,301500000.0
2006-04-03 13:13:00,1.41689,1.41696,1.41668,1.4169,270400001.0
2006-04-03 13:14:00,1.41676,1.41691,1.41658,1.41673,307700001.0
2006-04-03 13:15:00,1.41668,1.4167,1.41637,1.4167,454000001.0
2006-04-03 13:16:00,1.41672,1.41691,1.41669,1.41673,119300000.0
2006-04-03 13:17:00,1.41674,1.41679,1.41655,1.41659,126800000.0
2006-04-03 13:18:00,1.41658,1.41745,1.41658,1.41745,312100000.0
2006-04-03 13:19:00,1.41741,1.41769,1.41717,1.41745,324900000.0
2006-04-03 13:20:00,1.41732,1.41752,1.41719,1.41746,207000000.0
2006-04-03 13:21:00,1.41742,1.41742,1.41705,1.41724,161700000.0
2006-04-03 13:22:00,1.41725,1.41734,1.41714,1.41721,265100000.0
2006-04-03 13:23:00,1.4171,1.41714,1.41694,1.41698,277300000.0
2006-04-03 13:24:00,1.41694,1.41695,1.41684,1.41692,196800000.0
2006-04-03 13:25:00,1.41691,1.41696,1.41681,1.41692,162700000.0
2006-04-03 13:26:00,1.41694,1.41705,1.41682,1.41691,221900000.0
2006-04-03 13:27:00,1.41687,1.417,1.4168,1.41684,356600002.0
2006-04-03 13:28:00,1.41685,1.41699,1.41676,1.41686,502500001.0
2006-04-03 13:29:00,1.41666,1.41677,1.41631,1.41661,690600003.0
2006-04-03 13:30:00,1.41663,1.41678,1.41642,1.4166,589900001.0
2006-04-03 13:31:00,1.41658,1.41672,1.41639,1.41656,525800000.0
2006-04-03 13:32:00,1.41658,1.41684,1.41657,1.41684,219300000.0
2006-04-03 13:33:00,1.41684,1.41699,1.41678,1.41686,405200000.0
2006-04-03 13:34:00,1.41682,1.41682,1.41637,1.41637,269100001.0
2006-04-03 13:35:00,1.41638,1.41638,1.41591,1.41617,364100000.0
2006-04-03 13:36:00,1.41621,1.41674,1.41617,1.41664,449400001.0
2006-04-03 13:37:00,1.41648,1.41662,1.41618,1.41618,439100002.0
2006-04-03 13:38:00,1.41594,1.41641,1.41586,1.41586,354100001.0
2006-04-03 13:39:00,1.41588,1.41611,1.41576,1.41598,266200000.0
2006-04-03 13:40:00,1.41611,1.41653,1.41606,1.4162,415100003.0
2006-04-03 13:41:00,1.41636,1.41636,1.41604,1.41611,260600001.0
2006-04-03 13:42:00,1.41602,1.41607,1.41591,1.41597,177900001.0
2006-04-03 13:43:00,1.41608,1.41615,1.41604,1.41606,117500000.0
2006-04-03 13:44:00,1.416,1.41625,1.41571,1.41597,280000000.0
2006-04-03 13:45:00,1.41592,1.41597,1.41557,1.41577,449500000.0
2006-04-03 13:46:00,1.41597,1.41619,1.4159,1.41619,396800000.0
2006-04-03 13:47:00,1.41627,1.41646,1.4161,1.4163,490900000.0
2006-04-03 13:48:00,1.41638,1.41645,1.41625,1.41641,216900000.0
2006-04-03 13:49:00,1.41648,1.41652,1.41634,1.41641,190900000.0
2006-04-03 13:50:00,1.41646,1.41661,1.4163,1.4166,262300001.0
2006-04-03 13:51:00,1.41668,1.41686,1.41668,1.41683,276100001.0
2006-04-03 13:52:00,1.41669,1.41703,1.41668,1.41678,484400000.0
2006-04-03 13:53:00,1.41663,1.41692,1.41658,1.41677,475800001.0
2006-04-03 13:54:00,1.41656,1.41681,1.41646,1.41671,400200001.0
2006-04-03 13:55:00,1.41647,1.41651,1.41635,1.41648,301300000.0
2006-04-03 13:56:00,1.41662,1.41678,1.4165,1.41675,431900001.0
2006-04-03 13:57:00,1.41681,1.417,1.41671,1.417,321800000.0
2006-04-03 13:58:00,1.41684,1.4169,1.41659,1.41668,264800002.0
2006-04-03 13:59:00,1.41649,1.41684,1.41648,1.41667,430400004.0
2006-04-03 14:00:00,1.41666,1.41676,1.41648,1.41668,295000001.0
2006-04-03 14:01:00,1.41658,1.4166,1.41629,1.41629,368800000.0
2006-04-03 14:02:00,1.41628,1.41646,1.41628,1.41633,329600003.0
2006-04-03 14:03:00,1.41638,1.41665,1.41629,1.41648,447400001.0
2006-04-03 14:04:00,1.41656,1.41681,1.41651,1.41661,453700001.0
2006-04-03 14:05:00,1.4167,1.41699,1.4167,1.41677,345000000.0
2006-04-03 14:06:00,1.41679,1.41697,1.41656,1.41678,349300002.0
2006-04-03 14:07:00,1.41682,1.41684,1.41634,1.41634,327600001.0
2006-04-03 14:08:00,1.41626,1.41655,1.41603,1.41625,343600001.0
2006-04-03 14:09:00,1.41646,1.41696,1.41646,1.41696,147700000.0
2006-04-03 14:10:00,1.41704,1.41718,1.41692,1.41699,302300002.0
2006-04-03 14:11:00,1.41698,1.41702,1.41677,1.41702,121100000.0
2006-04-03 14:12:00,1.41701,1.41709,1.41686,1.41694,245000001.0
2006-04-03 14:13:00,1.41697,1.41712,1.41692,1.41708,168900000.0
2006-04-03 14:14:00,1.41722,1.41732,1.41683,1.41683,199900000.0
2006-04-03 14:15:00,1.41685,1.41688,1.41642,1.4167,379900001.0
2006-04-03 14:16:00,1.41674,1.41715,1.41668,1.41675,187400000.0
2006-04-03 14:17:00,1.41679,1.41697,1.41665,1.41692,653300004.0
2006-04-03 14:18:00,1.41724,1.41799,1.41724,1.4178,373400000.0
2006-04-03 14:19:00,1.41789,1.4183,1.41789,1.41821,493400003.0
2006-04-03 14:20:00,1.41812,1.41812,1.41734,1.41757,224000002.0
2006-04-03 14:21:00,1.41741,1.41789,1.41728,1.41787,415600001.0
2006-04-03 14:22:00,1.41854,1.41896,1.41845,1.41856,634100000.0
2006-04-03 14:23:00,1.41895,1.41927,1.41864,1.41883,166800000.0
2006-04-03 14:24:00,1.41879,1.41941,1.41879,1.41883,423500001.0
2006-04-03 14:25:00,1.41888,1.4191,1.41876,1.41894,574200002.0
2006-04-03 14:26:00,1.41869,1.41869,1.4182,1.4182,629100004.0
2006-04-03 14:27:00,1.41817,1.41822,1.41784,1.41803,402700001.0
2006-04-03 14:28:00,1.41796,1.41805,1.41741,1.41794,67200001.0
2006-04-03 14:29:00,1.41794,1.41813,1.41777,1.41789,49800000.0
2006-04-03 14:30:00,1.41784,1.41784,1.4173,1.41784,41000000.0
2006-04-03 14:31:00,1.4176,1.41775,1.41737,1.41751,44600000.0
2006-04-03 14:32:00,1.41759,1.41766,1.41739,1.41764,39600001.0
2006-04-03 14:33:00,1.4175,1.41775,1.4173,1.41764,31600000.0
2006-04-03 14:34:00,1.41768,1.41781,1.41761,1.41781,24800000.0
2006-04-03 14:35:00,1.41793,1.41793,1.41729,1.41729,26800000.0
2006-04-03 14:36:00,1.41756,1.41764,1.4171,1.4171,39300000.0
2006-04-03 14:37:00,1.41761,1.41761,1.41742,1.41758,37600000.0
2006-04-03 14:38:00,1.41753,1.41762,1.41729,1.41762,61700000.0
2006-04-03 14:39:00,1.41739,1.41761,1.41707,1.41751,30200000.0
2006-04-03 14:40:00,1.4176,1.41773,1.41737,1.41744,32500000.0
2006-04-03 14:41:00,1.41746,1.41754,1.41735,1.4175,48100000.0
2006-04-03 14:42:00,1.41734,1.41745,1.41682,1.41682,42200000.0
2006-04-03 14:43:00,1.41739,1.41767,1.41733,1.41733,42000000.0
2006-04-03 14:44:00,1.41712,1.41742,1.41709,1.41725,60500000.0
2006-04-03 14:45:00,1.41714,1.41747,1.41702,1.41725,49100000.0
2006-04-03 14:46:00,1.41731,1.41742,1.4172,1.41731,40000000.0
2006-04-03 14:47:00,1.41736,1.41751,1.41719,1.41734,38000000.0
2006-04-03 14:48:00,1.41725,1.41725,1.41682,1.41712,40200000.0
2006-04-03 14:49:00,1.41691,1.41691,1.41671,1.41682,44800000.0
2006-04-03 14:50:00,1.4166,1.41707,1.4166,1.41707,66600002.0
2006-04-03 14:51:00,1.41738,1.4176,1.41727,1.41744,53800000.0
2006-04-03 14:52:00,1.41739,1.41812,1.41739,1.41812,17400000.0
2006-04-03 14:53:00,1.41793,1.41793,1.41759,1.41761,28700000.0
2006-04-03 14:54:00,1.41785,1.41811,1.41762,1.41762,45600000.0
2006-04-03 14:55:00,1.41782,1.41784,1.41757,1.41757,38600000.0
2006-04-03 14:56:00,1.41777,1.41777,1.4174,1.41776,50200001.0
2006-04-03 14:57:00,1.4179,1.41826,1.41777,1.41826,30400000.0
2006-04-03 14:58:00,1.41821,1.41841,1.41792,1.41792,50500000.0
2006-04-03 14:59:00,1.41785,1.41802,1.41774,1.4178,42200000.0
2006-04-03 15:00:00,1.418,1.41805,1.4175,1.4175,49600000.0
2006-04-03 15:01:00,1.41782,1.41782,1.41749,1.41765,60700000.0
2006-04-03 15:02:00,1.41767,1.41774,1.41754,1.41766,31000000.0
2006-04-03 15:03:00,1.41754,1.41812,1.4175,1.41788,50800000.0
2006-04-03 15:04:00,1.41768,1.41796,1.41762,1.41792,31200000.0
2006-04-03 15:05:00,1.41796,1.41814,1.41786,1.41813,35200000.0
2006-04-03 15:06:00,1.41806,1.41814,1.41769,1.418,32600000.0
2006-04-03 15:07:00,1.41831,1.41864,1.41787,1.41864,42200000.0
2006-04-03 15:08:00,1.4186,1.41869,1.41846,1.41866,35600000.0
2006-04-03 15:09:00,1.41875,1.41882,1.41855,1.41865,35800000.0
2006-04-03 15:10:00,1.41847,1.41847,1.41812,1.41812,41200000.0
2006-04-03 15:11:00,1.41793,1.41825,1.41789,1.41819,22200000.0
2006-04-03 15:12:00,1.41808,1.41817,1.41759,1.41786,30800000.0
2006-04-03 15:13:00,1.41793,1.41793,1.4177,1.4178,34800001.0
2006-04-03 15:14:00,1.41765,1.41781,1.41765,1.41773,41500000.0
2006-04-03 15:15:00,1.41761,1.41761,1.417,1.41756,37000000.0
2006-04-03 15:16:00,1.41756,1.41768,1.4175,1.4175,33200000.0
2006-04-03 15:17:00,1.41739,1.41747,1.41727,1.41743,41800000.0
2006-04-03 15:18:00,1.41721,1.41737,1.41696,1.41737,47200000.0
2006-04-03 15:19:00,1.41734,1.41764,1.41712,1.41747,48500000.0
2006-04-03 15:20:00,1.41753,1.4178,1.41753,1.4177,38800000.0
2006-04-03 15:21:00,1.41766,1.41766,1.41745,1.41745,28000000.0
2006-04-03 15:22:00,1.41726,1.41749,1.41722,1.41736,56400001.0
2006-04-03 15:23:00,1.4173,1.4173,1.41707,1.41716,37600000.0
2006-04-03 15:24:00,1.41731,1.41731,1.41695,1.41707,30500000.0
2006-04-03 15:25:00,1.41722,1.41749,1.41713,1.41728,36900000.0
2006-04-03 15:26:00,1.41744,1.41765,1.41744,1.41764,44800000.0
2006-04-03 15:27:00,1.41753,1.41767,1.41749,1.41764,35200000.0
2006-04-03 15:28:00,1.41748,1.41788,1.41748,1.41782,30000000.0
2006-04-03 15:29:00,1.41796,1.41809,1.41778,1.41778,42400000.0
2006-04-03 15:30:00,1.41792,1.41796,1.41764,1.41789,22400000.0
2006-04-03 15:31:00,1.41786,1.41791,1.41779,1.41784,33000000.0
2006-04-03 15:32:00,1.41781,1.41783,1.41767,1.41782,39800000.0
2006-04-03 15:33:00,1.41769,1.41769,1.41714,1.41757,54400000.0
2006-04-03 15:34:00,1.41748,1.41771,1.41748,1.41748,32800000.0
2006-04-03 15:35:00,1.41744,1.41767,1.41732,1.41732,25600000.0
2006-04-03 15:36:00,1.41764,1.41785,1.41756,1.41757,45800000.0
2006-04-03 15:37:00,1.41781,1.41807,1.41781,1.41807,42000000.0
2006-04-03 15:38:00,1.41801,1.41837,1.41791,1.41837,44800000.0
2006-04-03 15:39:00,1.41828,1.41828,1.41775,1.41776,29200000.0
2006-04-03 15:40:00,1.41801,1.41803,1.41775,1.41777,28200000.0
2006-04-03 15:41:00,1.41778,1.41786,1.41732,1.41786,34600000.0
2006-04-03 15:42:00,1.41788,1.41813,1.41788,1.41813,63800000.0
2006-04-03 15:43:00,1.41819,1.4184,1.41807,1.41828,41200000.0
2006-04-03 15:44:00,1.41831,1.41831,1.41789,1.41823,23600000.0
2006-04-03 15:45:00,1.41809,1.41833,1.41801,1.41832,51800000.0
2006-04-03 15:46:00,1.41831,1.4185,1.41827,1.41827,39800000.0
2006-04-03 15:47:00,1.41829,1.41869,1.41828,1.41869,42200000.0
2006-04-03 15:48:00,1.41869,1.41882,1.41843,1.4185,32000000.0
2006-04-03 15:49:00,1.41844,1.41856,1.41835,1.41837,41000000.0
2006-04-03 15:50:00,1.41813,1.41817,1.418,1.41806,29400000.0
2006-04-03 15:51:00,1.41796,1.41796,1.4176,1.41779,27200000.0
2006-04-03 15:52:00,1.41809,1.41832,1.41798,1.41832,53800000.0
2006-04-03 15:53:00,1.41832,1.41861,1.41828,1.4186,43000000.0
2006-04-03 15:54:00,1.4187,1.41892,1.4186,1.41875,39800000.0
2006-04-03 15:55:00,1.41886,1.41893,1.41848,1.41848,53200000.0
2006-04-03 15:56:00,1.41854,1.41867,1.41824,1.41854,34200000.0
2006-04-03 15:57:00,1.41831,1.41831,1.41772,1.41772,33100000.0
2006-04-03 15:58:00,1.41798,1.41808,1.41749,1.41749,35400000.0
2006-04-03 15:59:00,1.41735,1.41735,1.41714,1.41731,22000000.0
2006-04-03 16:00:00,1.41734,1.41777,1.41719,1.41746,33800000.0
2006-04-03 16:01:00,1.41779,1.41793,1.41756,1.41787,37600000.0
2006-04-03 16:02:00,1.41788,1.41871,1.41775,1.41871,46000000.0
2006-04-03 16:03:00,1.41869,1.41885,1.41816,1.41862,44200000.0
2006-04-03 16:04:00,1.41859,1.41956,1.41859,1.41953,54900001.0
2006-04-03 16:05:00,1.41972,1.41995,1.41946,1.41969,30200000.0
2006-04-03 16:06:00,1.4196,1.4196,1.41893,1.41899,38000000.0
2006-04-03 16:07:00,1.41915,1.41946,1.41911,1.41916,45000000.0
2006-04-03 16:08:00,1.41917,1.41917,1.41855,1.41855,29000000.0
2006-04-03 16:09:00,1.41844,1.4186,1.41828,1.41849,38200000.0
2006-04-03 16:10:00,1.41861,1.41909,1.41861,1.41909,33000000.0
2006-04-03 16:11:00,1.41879,1.41891,1.41863,1.41875,28800000.0
2006-04-03 16:12:00,1.41864,1.4189,1.4184,1.41845,49900000.0
2006-04-03 16:13:00,1.41825,1.41828,1.41803,1.41817,27600000.0
2006-04-03 16:14:00,1.41801,1.41818,1.41782,1.41818,41000000.0
2006-04-03 16:15:00,1.41798,1.41861,1.41798,1.41861,43500000.0
2006-04-03 16:16:00,1.41854,1.41867,1.4184,1.41859,55500000.0
2006-04-03 16:17:00,1.41838,1.41848,1.41829,1.41847,44400001.0
2006-04-03 16:18:00,1.41856,1.41892,1.41846,1.41892,24400000.0
2006-04-03 16:19:00,1.41921,1.41921,1.41886,1.41904,30300000.0
2006-04-03 16:20:00,1.4188,1.41887,1.41847,1.41847,47500000.0
2006-04-03 16:21:00,1.41859,1.41876,1.41843,1.41861,43600000.0
2006-04-03 16:22:00,1.41868,1.41875,1.4183,1.41842,30800000.0
2006-04-03 16:23:00,1.41853,1.4187,1.41831,1.4187,38700000.0
2006-04-03 16:24:00,1.41879,1.4189,1.41866,1.41884,28000000.0
2006-04-03 16:25:00,1.41897,1.41899,1.41843,1.41899,27000000.0
2006-04-03 16:26:00,1.4193,1.4193,1.41882,1.41882,72500000.0
2006-04-03 16:27:00,1.41893,1.41968,1.41893,1.41937,40100000.0
2006-04-03 16:28:00,1.41963,1.41974,1.41921,1.41935,46600001.0
2006-04-03 16:29:00,1.41943,1.41943,1.4192,1.41923,40600000.0
2006-04-03 16:30:00,1.41911,1.41933,1.41879,1.41879,42200000.0
2006-04-03 16:31:00,1.41878,1.4189,1.41857,1.41865,23200000.0
2006-04-03 16:32:00,1.4189,1.4189,1.41827,1.41862,34800000.0
2006-04-03 16:33:00,1.41852,1.4188,1.4184,1.41866,29600000.0
2006-04-03 16:34:00,1.41883,1.41893,1.41861,1.41875,56000001.0
2006-04-03 16:35:00,1.41887,1.41894,1.41863,1.41892,43600000.0
2006-04-03 16:36:00,1.4187,1.41878,1.41841,1.41864,35000000.0
2006-04-03 16:37:00,1.41869,1.41883,1.4185,1.41883,50200000.0
2006-04-03 16:38:00,1.41868,1.41888,1.41865,1.41872,55500000.0
2006-04-03 16:39:00,1.41899,1.4195,1.41899,1.4195,35400000.0
2006-04-03 16:40:00,1.41935,1.41993,1.41935,1.41988,33700000.0
2006-04-03 16:41:00,1.41957,1.42061,1.41957,1.42026,32800000.0
2006-04-03 16:42:00,1.42009,1.42009,1.41955,1.41957,22600000.0
2006-04-03 16:43:00,1.4195,1.41978,1.41943,1.4196,56200000.0
2006-04-03 16:44:00,1.41952,1.41954,1.41942,1.41947,51500000.0
2006-04-03 16:45:00,1.41914,1.41961,1.4191,1.41957,39900000.0
2006-04-03 16:46:00,1.41972,1.41972,1.41922,1.41952,39400000.0
2006-04-03 16:47:00,1.4195,1.41957,1.41898,1.41898,31800000.0
2006-04-03 16:48:00,1.41915,1.41915,1.41874,1.41903,26800000.0
2006-04-03 16:49:00,1.41909,1.41917,1.419,1.41917,53800001.0
2006-04-03 16:50:00,1.41914,1.4194,1.41904,1.4194,64500001.0
2006-04-03 16:51:00,1.41953,1.41979,1.41952,1.41978,45600000.0
2006-04-03 16:52:00,1.41967,1.41967,1.41941,1.41964,42700000.0
2006-04-03 16:53:00,1.41976,1.4202,1.41966,1.4199,41400000.0
2006-04-03 16:54:00,1.41992,1.42032,1.41992,1.42014,39000000.0
2006-04-03 16:55:00,1.42025,1.42028,1.4199,1.42016,25600000.0
2006-04-03 16:56:00,1.42014,1.42014,1.41981,1.41981,39200000.0
2006-04-03 16:57:00,1.41966,1.41991,1.41956,1.41985,25000000.0
2006-04-03 16:58:00,1.41975,1.42022,1.41975,1.42007,32600000.0
2006-04-03 16:59:00,1.42009,1.42062,1.41986,1.42062,25200000.0
2006-04-03 17:00:00,1.42024,1.42067,1.42023,1.42032,54100000.0
2006-04-03 17:01:00,1.42009,1.42042,1.41999,1.42019,48000000.0
2006-04-03 17:02:00,1.42009,1.42024,1.41997,1.42018,41400000.0
2006-04-03 17:03:00,1.42023,1.42028,1.42,1.42016,36200000.0
2006-04-03 17:04:00,1.42012,1.42015,1.4198,1.41982,33200000.0
2006-04-03 17:05:00,1.41963,1.42009,1.41937,1.42006,29200000.0
2006-04-03 17:06:00,1.42003,1.42025,1.41992,1.42025,55900000.0
2006-04-03 17:07:00,1.42036,1.42048,1.41999,1.41999,33000000.0
2006-04-03 17:08:00,1.41985,1.42018,1.41985,1.42018,27000000.0
2006-04-03 17:09:00,1.42008,1.42008,1.41983,1.41999,37300000.0
2006-04-03 17:10:00,1.41986,1.42008,1.4198,1.41999,30100000.0
2006-04-03 17:11:00,1.41976,1.41976,1.41951,1.41968,27000000.0
2006-04-03 17:12:00,1.41964,1.41969,1.4194,1.41954,42000000.0
2006-04-03 17:13:00,1.41941,1.41955,1.4193,1.41951,25800000.0
2006-04-03 17:14:00,1.41928,1.4197,1.41928,1.41955,46900000.0
2006-04-03 17:15:00,1.41976,1.42106,1.41968,1.42069,35000000.0
2006-04-03 17:16:00,1.42081,1.42128,1.42081,1.42116,36100000.0
2006-04-03 17:17:00,1.42124,1.42187,1.42113,1.42187,31600000.0
2006-04-03 17:18:00,1.42209,1.42209,1.4217,1.42178,52800001.0
2006-04-03 17:19:00,1.42172,1.4222,1.42172,1.4222,25800000.0
2006-04-03 17:20:00,1.42209,1.42223,1.4216,1.42163,42700000.0
2006-04-03 17:21:00,1.4219,1.42223,1.42184,1.42215,42400000.0
2006-04-03 17:22:00,1.42188,1.42213,1.4218,1.42199,66000001.0
2006-04-03 17:23:00,1.42171,1.4221,1.42171,1.42184,30600000.0
2006-04-03 17:24:00,1.42165,1.42174,1.42149,1.42164,28200000.0
2006-04-03 17:25:00,1.42167,1.42208,1.42155,1.42159,59600000.0
2006-04-03 17:26:00,1.42124,1.42133,1.42109,1.42131,38700000.0
2006-04-03 17:27:00,1.42156,1.42165,1.42134,1.42141,45500000.0
2006-04-03 17:28:00,1.4216,1.42186,1.42149,1.42174,39800000.0
2006-04-03 17:29:00,1.42192,1.42235,1.42186,1.42224,37200000.0
2006-04-03 17:30:00,1.422,1.42219,1.4216,1.42189,65100000.0
2006-04-03 17:31:00,1.42185,1.42185,1.42159,1.42161,32800000.0
2006-04-03 17:32:00,1.42164,1.42214,1.42164,1.42192,35200000.0
2006-04-03 17:33:00,1.42183,1.42193,1.42159,1.42159,43800001.0
2006-04-03 17:34:00,1.42163,1.42183,1.42135,1.42154,22600000.0
2006-04-03 17:35:00,1.42149,1.42157,1.42126,1.42134,42100000.0
2006-04-03 17:36:00,1.42117,1.42153,1.42111,1.42111,36000000.0
2006-04-03 17:37:00,1.4212,1.42154,1.42099,1.42142,35800000.0
2006-04-03 17:38:00,1.42117,1.42137,1.42112,1.42112,52700000.0
2006-04-03 17:39:00,1.42156,1.42168,1.42117,1.42125,23400000.0
2006-04-03 17:40:00,1.42109,1.42131,1.42109,1.42112,41600000.0
2006-04-03 17:41:00,1.42113,1.42145,1.42107,1.42107,42200000.0
2006-04-03 17:42:00,1.42097,1.4213,1.42081,1.42122,44200000.0
2006-04-03 17:43:00,1.42146,1.42154,1.42109,1.42121,55900000.0
2006-04-03 17:44:00,1.42117,1.42178,1.42117,1.42153,30200000.0
2006-04-03 17:45:00,1.42159,1.42159,1.42122,1.42133,35400000.0
2006-04-03 17:46:00,1.42132,1.42132,1.42102,1.42112,36100000.0
2006-04-03 17:47:00,1.42102,1.42134,1.42102,1.42109,32800000.0
2006-04-03 17:48:00,1.42114,1.42131,1.4209,1.42118,44800000.0
2006-04-03 17:49:00,1.42122,1.42122,1.42063,1.4209,44800000.0
2006-04-03 17:50:00,1.42088,1.42108,1.42079,1.42108,35000000.0
2006-04-03 17:51:00,1.42093,1.42119,1.42082,1.42106,27300000.0
2006-04-03 17:52:00,1.42101,1.42115,1.42093,1.42115,25600000.0
2006-04-03 17:53:00,1.42097,1.421,1.42071,1.42093,44400001.0
2006-04-03 17:54:00,1.42088,1.42118,1.4205,1.42102,32700000.0
2006-04-03 17:55:00,1.42101,1.42117,1.42035,1.42111,47400000.0
2006-04-03 17:56:00,1.42088,1.42104,1.4205,1.4205,31100000.0
2006-04-03 17:57:00,1.42049,1.42071,1.41998,1.42036,52000000.0
2006-04-03 17:58:00,1.42037,1.42046,1.42028,1.42046,51300000.0
2006-04-03 17:59:00,1.42021,1.42032,1.41976,1.41998,64700000.0
2006-04-03 18:00:00,1.42037,1.42037,1.42005,1.42012,39000000.0
2006-04-03 18:01:00,1.4201,1.4201,1.41953,1.41953,49800000.0
2006-04-03 18:02:00,1.41968,1.42023,1.41968,1.41999,56600000.0
2006-04-03 18:03:00,1.41991,1.41998,1.41922,1.41922,40800000.0
2006-04-03 18:04:00,1.41941,1.41988,1.41927,1.41982,36200000.0
2006-04-03 18:05:00,1.42002,1.42002,1.41979,1.41981,28400000.0
2006-04-03 18:06:00,1.41976,1.41995,1.41915,1.41915,46000000.0
2006-04-03 18:07:00,1.41927,1.41927,1.41891,1.41921,34000000.0
2006-04-03 18:08:00,1.41879,1.41915,1.41879,1.41907,50800000.0
2006-04-03 18:09:00,1.41876,1.41886,1.41816,1.41816,42000000.0
2006-04-03 18:10:00,1.41806,1.41816,1.41785,1.41797,37800000.0
2006-04-03 18:11:00,1.41807,1.41807,1.4177,1.41793,61600000.0
2006-04-03 18:12:00,1.41787,1.41899,1.41787,1.41839,35200000.0
2006-04-03 18:13:00,1.41842,1.41885,1.41842,1.41885,40200000.0
2006-04-03 18:14:00,1.41842,1.41905,1.41842,1.41869,17200000.0
2006-04-03 18:15:00,1.41848,1.41848,1.4183,1.41832,43000001.0
2006-04-03 18:16:00,1.41839,1.41849,1.41818,1.41843,34200000.0
2006-04-03 18:17:00,1.41845,1.41855,1.4182,1.4182,47500000.0
2006-04-03 18:18:00,1.4183,1.41866,1.4183,1.4185,44200000.0
2006-04-03 18:19:00,1.41854,1.41854,1.41834,1.41844,24200000.0
2006-04-03 18:20:00,1.41833,1.41833,1.41792,1.41792,34400000.0
2006-04-03 18:21:00,1.4181,1.41818,1.41796,1.418,47000000.0
2006-04-03 18:22:00,1.4181,1.41821,1.41801,1.41805,32400000.0
2006-04-03 18:23:00,1.4181,1.41847,1.41808,1.41836,20200000.0
2006-04-03 18:24:00,1.41837,1.41852,1.41823,1.41827,37300000.0
2006-04-03 18:25:00,1.41842,1.41842,1.41817,1.41833,29200000.0
2006-04-03 18:26:00,1.41836,1.41851,1.41821,1.41821,27800000.0
2006-04-03 18:27:00,1.41837,1.41871,1.41827,1.41858,31400000.0
2006-04-03 18:28:00,1.41836,1.41855,1.41831,1.41831,46800001.0
2006-04-03 18:29:00,1.41829,1.41852,1.41817,1.41823,22200000.0
2006-04-03 18:30:00,1.41842,1.4185,1.41832,1.41839,33800000.0
2006-04-03 18:31:00,1.41827,1.41846,1.41827,1.41846,24400000.0
2006-04-03 18:32:00,1.41842,1.41852,1.41828,1.41852,20600000.0
2006-04-03 18:33:00,1.4187,1.41879,1.41848,1.41877,53400001.0
2006-04-03 18:34:00,1.41882,1.41905,1.41879,1.41892,28000000.0
2006-04-03 18:35:00,1.41899,1.41899,1.41866,1.41882,39500000.0
2006-04-03 18:36:00,1.41861,1.41876,1.41841,1.41841,62600000.0
2006-04-03 18:37:00,1.41835,1.41846,1.41829,1.41839,39600001.0
2006-04-03 18:38:00,1.41825,1.41871,1.41823,1.41868,44600000.0
2006-04-03 18:39:00,1.41864,1.41924,1.41864,1.41913,23800000.0
2006-04-03 18:40:00,1.41916,1.41929,1.41885,1.41889,36500000.0
2006-04-03 18:41:00,1.41881,1.41882,1.41866,1.41875,43700000.0
2006-04-03 18:42:00,1.41869,1.41871,1.4183,1.41858,50400001.0
2006-04-03 18:43:00,1.41849,1.41913,1.41849,1.41896,26800000.0
2006-04-03 18:44:00,1.41889,1.41909,1.41863,1.41873,59200002.0
2006-04-03 18:45:00,1.41882,1.4189,1.41862,1.41862,32800000.0
2006-04-03 18:46:00,1.4187,1.41872,1.41858,1.4186,34800000.0
2006-04-03 18:47:00,1.4189,1.41922,1.4189,1.41918,39200000.0
2006-04-03 18:48:00,1.41913,1.41923,1.41891,1.41923,43200000.0
2006-04-03 18:49:00,1.41924,1.41929,1.4191,1.41921,24000000.0
2006-04-03 18:50:00,1.41933,1.42005,1.41933,1.42002,38000000.0
2006-04-03 18:51:00,1.42022,1.42048,1.41965,1.41965,55400000.0
2006-04-03 18:52:00,1.41957,1.42014,1.41957,1.42014,68700001.0
2006-04-03 18:53:00,1.42033,1.42078,1.42033,1.42071,41000000.0
2006-04-03 18:54:00,1.42126,1.42141,1.42108,1.4213,30400000.0
2006-04-03 18:55:00,1.42104,1.42104,1.42084,1.42094,19200000.0
2006-04-03 18:56:00,1.42076,1.42121,1.42069,1.42069,52200000.0
2006-04-03 18:57:00,1.42098,1.42113,1.42092,1.42106,40400000.0
2006-04-03 18:58:00,1.42112,1.42135,1.42104,1.42135,40800000.0
2006-04-03 18:59:00,1.42149,1.42224,1.42128,1.42209,34600001.0
2006-04-03 19:00:00,1.42222,1.42276,1.42222,1.42258,38800000.0
2006-04-03 19:01:00,1.42256,1.42256,1.42175,1.42178,27800000.0
2006-04-03 19:02:00,1.42176,1.42203,1.42175,1.42203,27600000.0
2006-04-03 19:03:00,1.42171,1.42191,1.42153,1.42187,46400000.0
2006-04-03 19:04:00,1.4218,1.42221,1.4218,1.42205,42600000.0
2006-04-03 19:05:00,1.42201,1.42201,1.42176,1.42189,27000000.0
2006-04-03 19:06:00,1.42185,1.42185,1.42146,1.42182,22200000.0
2006-04-03 19:07:00,1.4217,1.42179,1.42132,1.42179,44000000.0
2006-04-03 19:08:00,1.42162,1.42182,1.42161,1.42161,58400001.0
2006-04-03 19:09:00,1.42159,1.42168,1.42151,1.42156,39900000.0
2006-04-03 19:10:00,1.42206,1.42206,1.42155,1.42155,62800000.0
2006-04-03 19:11:00,1.42187,1.42205,1.42182,1.42197,61400000.0
2006-04-03 19:12:00,1.42174,1.42207,1.42174,1.42198,41400001.0
2006-04-03 19:13:00,1.42192,1.42205,1.42183,1.42199,52200000.0
2006-04-03 19:14:00,1.42179,1.42201,1.4217,1.42201,43000000.0
2006-04-03 19:15:00,1.4218,1.4218,1.42139,1.4215,34200000.0
2006-04-03 19:16:00,1.42117,1.42154,1.42117,1.42146,33000000.0
2006-04-03 19:17:00,1.42157,1.42184,1.42157,1.42165,38400000.0
2006-04-03 19:18:00,1.42163,1.42163,1.42131,1.42155,29600000.0
2006-04-03 19:19:00,1.42169,1.42169,1.42117,1.4216,20200000.0
2006-04-03 19:20:00,1.42159,1.42167,1.42127,1.42136,32600000.0
2006-04-03 19:21:00,1.42113,1.42187,1.42113,1.42179,30200000.0
2006-04-03 19:22:00,1.42187,1.42192,1.4217,1.42189,39800000.0
2006-04-03 19:23:00,1.42181,1.42203,1.42162,1.42203,59400000.0
2006-04-03 19:24:00,1.42201,1.42222,1.42184,1.42208,36800000.0
2006-04-03 19:25:00,1.42198,1.42198,1.42165,1.42196,41700000.0
2006-04-03 19:26:00,1.42176,1.42202,1.42155,1.42191,43600000.0
2006-04-03 19:27:00,1.42185,1.42234,1.4216,1.42226,25800000.0
2006-04-03 19:28:00,1.42209,1.42225,1.42183,1.42209,39200000.0
2006-04-03 19:29:00,1.42201,1.42226,1.42176,1.42223,36200000.0
2006-04-03 19:30:00,1.42225,1.42225,1.42198,1.42198,56300000.0
2006-04-03 19:31:00,1.42192,1.42192,1.42163,1.42185,68500001.0
2006-04-03 19:32:00,1.42153,1.4218,1.42142,1.42155,46000000.0
2006-04-03 19:33:00,1.42159,1.42161,1.42131,1.42161,58100000.0
2006-04-03 19:34:00,1.42167,1.4218,1.4215,1.42167,38800000.0
2006-04-03 19:35:00,1.42168,1.42181,1.42138,1.42176,43200000.0
2006-04-03 19:36:00,1.42155,1.42164,1.42127,1.42144,24200000.0
2006-04-03 19:37:00,1.42146,1.42146,1.42094,1.42094,33300000.0
2006-04-03 19:38:00,1.42093,1.42128,1.42093,1.42113,31200000.0
2006-04-03 19:39:00,1.42135,1.42148,1.42121,1.42127,55000001.0
2006-04-03 19:40:00,1.42126,1.42131,1.42108,1.42126,34800000.0
2006-04-03 19:41:00,1.42111,1.42139,1.42106,1.42139,42200000.0
2006-04-03 19:42:00,1.42133,1.42161,1.42126,1.4216,58700000.0
2006-04-03 19:43:00,1.42151,1.42165,1.42118,1.4216,52900000.0
2006-04-03 19:44:00,1.42153,1.42161,1.42146,1.42156,45700000.0
2006-04-03 19:45:00,1.42153,1.42163,1.42151,1.42154,59000000.0
2006-04-03 19:46:00,1.42141,1.42142,1.42082,1.42082,36600000.0
2006-04-03 19:47:00,1.42114,1.42129,1.42107,1.42124,44800000.0
2006-04-03 19:48:00,1.42132,1.42144,1.42132,1.42141,25800000.0
2006-04-03 19:49:00,1.42139,1.42155,1.42126,1.42126,29400000.0
2006-04-03 19:50:00,1.42155,1.42155,1.4213,1.42154,39800000.0
2006-04-03 19:51:00,1.42132,1.4216,1.42123,1.42144,55800000.0
2006-04-03 19:52:00,1.42139,1.42157,1.42129,1.4215,41700000.0
2006-04-03 19:53:00,1.42161,1.42178,1.42155,1.42162,33200000.0
2006-04-03 19:54:00,1.42154,1.42154,1.42142,1.42148,34000000.0
2006-04-03 19:55:00,1.42137,1.4215,1.42137,1.42143,42200000.0
2006-04-03 19:56:00,1.42135,1.42155,1.42125,1.42155,31800000.0
2006-04-03 19:57:00,1.42157,1.42184,1.4215,1.4216,24400000.0
2006-04-03 19:58:00,1.42123,1.42123,1.42081,1.42084,40200000.0
2006-04-03 19:59:00,1.42095,1.42096,1.42084,1.42088,51600000.0
2006-04-03 20:00:00,1.42103,1.42156,1.42103,1.42119,40800000.0
2006-04-03 20:01:00,1.42164,1.42164,1.42129,1.42134,49900000.0
2006-04-03 20:02:00,1.42146,1.42146,1.42121,1.4214,41800000.0
2006-04-03 20:03:00,1.42159,1.42166,1.4214,1.42156,42700000.0
2006-04-03 20:04:00,1.42165,1.42179,1.42134,1.42147,48800000.0
2006-04-03 20:05:00,1.4214,1.42169,1.42138,1.42138,36800000.0
2006-04-03 20:06:00,1.4214,1.42176,1.42138,1.42161,42400000.0
2006-04-03 20:07:00,1.42164,1.42181,1.42146,1.42178,28200000.0
2006-04-03 20:08:00,1.42199,1.42199,1.42154,1.42156,23200000.0
2006-04-03 20:09:00,1.42155,1.42162,1.42155,1.42161,20000000.0
2006-04-03 20:10:00,1.42119,1.42157,1.42119,1.4213,51800000.0
2006-04-03 20:11:00,1.42123,1.42154,1.42111,1.42154,30600000.0
2006-04-03 20:12:00,1.42188,1.42188,1.42119,1.42158,44600000.0
2006-04-03 20:13:00,1.42171,1.42196,1.4217,1.42188,35200000.0
2006-04-03 20:14:00,1.42188,1.42206,1.42139,1.42187,42400000.0
2006-04-03 20:15:00,1.422,1.42219,1.42185,1.42219,43500000.0
2006-04-03 20:16:00,1.42216,1.42222,1.42199,1.42199,42200000.0
2006-04-03 20:17:00,1.42202,1.4222,1.4218,1.42211,40700000.0
2006-04-03 20:18:00,1.42215,1.42243,1.4221,1.42215,39800000.0
2006-04-03 20:19:00,1.4223,1.4223,1.42201,1.42213,49400000.0
2006-04-03 20:20:00,1.42202,1.42218,1.42184,1.42218,52900001.0
2006-04-03 20:21:00,1.42197,1.4222,1.42191,1.42204,48000000.0
2006-04-03 20:22:00,1.4221,1.42219,1.42183,1.42207,34000000.0
2006-04-03 20:23:00,1.42219,1.42245,1.42211,1.42245,45800000.0
2006-04-03 20:24:00,1.42259,1.42271,1.42234,1.42261,37400000.0
2006-04-03 20:25:00,1.42284,1.42284,1.42238,1.42238,52800000.0
2006-04-03 20:26:00,1.42257,1.42264,1.42231,1.4226,42400000.0
2006-04-03 20:27:00,1.42274,1.42285,1.42235,1.42263,36200000.0
2006-04-03 20:28:00,1.42262,1.42276,1.42244,1.42254,31200001.0
2006-04-03 20:29:00,1.42237,1.42246,1.42191,1.42246,52300000.0
2006-04-03 20:30:00,1.42267,1.4227,1.4226,1.42269,33800000.0
2006-04-03 20:31:00,1.42259,1.4226,1.42204,1.42247,48800001.0
2006-04-03 20:32:00,1.42231,1.42255,1.42208,1.42248,37000000.0
2006-04-03 20:33:00,1.42228,1.42228,1.42191,1.42213,38700000.0
2006-04-03 20:34:00,1.42194,1.4221,1.42183,1.42195,49200000.0
2006-04-03 20:35:00,1.42189,1.42202,1.42178,1.42202,32600000.0
2006-04-03 20:36:00,1.42226,1.42245,1.42211,1.42211,56400000.0
2006-04-03 20:37:00,1.42218,1.42224,1.42193,1.42224,65800000.0
2006-04-03 20:38:00,1.42247,1.42255,1.42232,1.4224,34400000.0
2006-04-03 20:39:00,1.42223,1.42234,1.422,1.42214,46000000.0
2006-04-03 20:40:00,1.42226,1.42248,1.42226,1.42235,35000000.0
2006-04-03 20:41:00,1.42236,1.42256,1.42226,1.42255,40800000.0
2006-04-03 20:42:00,1.42242,1.42279,1.42215,1.42279,50800000.0
2006-04-03 20:43:00,1.42267,1.42285,1.42242,1.42242,34800000.0
2006-04-03 20:44:00,1.42264,1.42264,1.42226,1.42257,42400000.0
2006-04-03 20:45:00,1.42252,1.42276,1.42252,1.42276,48600000.0
2006-04-03 20:46:00,1.42272,1.42272,1.42253,1.42257,41600000.0
2006-04-03 20:47:00,1.42259,1.42268,1.42223,1.42255,27800000.0
2006-04-03 20:48:00,1.42241,1.42267,1.42241,1.42248,39700000.0
2006-04-03 20:49:00,1.4223,1.42246,1.4223,1.42246,33200000.0
2006-04-03 20:50:00,1.42246,1.42246,1.42234,1.42245,27600000.0
2006-04-03 20:51:00,1.42246,1.42271,1.42246,1.42251,35200000.0
2006-04-03 20:52:00,1.42253,1.42276,1.42253,1.42267,32800000.0
2006-04-03 20:53:00,1.42246,1.42271,1.42246,1.42262,50300000.0
2006-04-03 20:54:00,1.42231,1.42266,1.42231,1.42245,36000000.0
2006-04-03 20:55:00,1.4225,1.42278,1.4225,1.42278,29200000.0
2006-04-03 20:56:00,1.42259,1.42263,1.42248,1.4226,43500000.0
2006-04-03 20:57:00,1.42254,1.42254,1.42237,1.42241,26700000.0
2006-04-03 20:58:00,1.42254,1.42277,1.42236,1.42277,38600000.0
2006-04-03 20:59:00,1.42289,1.42296,1.42276,1.42277,53800000.0
2006-04-03 21:00:00,1.42256,1.42292,1.42251,1.42283,31000000.0
2006-04-03 21:01:00,1.42275,1.42293,1.42224,1.42224,22800000.0
2006-04-03 21:02:00,1.42264,1.42283,1.4223,1.42263,66000000.0
2006-04-03 21:03:00,1.42258,1.42263,1.42241,1.42241,35000000.0
2006-04-03 21:04:00,1.42257,1.42288,1.42252,1.42288,28200000.0
2006-04-03 21:05:00,1.42314,1.42342,1.42314,1.42328,44800000.0
2006-04-03 21:06:00,1.42316,1.42358,1.42292,1.42358,36600000.0
2006-04-03 21:07:00,1.42401,1.42401,1.42378,1.42387,30000000.0
2006-04-03 21:08:00,1.42397,1.42438,1.42397,1.42421,27800000.0
2006-04-03 21:09:00,1.42418,1.42418,1.42384,1.42406,43600000.0
2006-04-03 21:10:00,1.42422,1.42422,1.42391,1.42402,28400000.0
2006-04-03 21:11:00,1.42407,1.42416,1.4238,1.42382,47600000.0
2006-04-03 21:12:00,1.42395,1.42404,1.42377,1.42377,37400000.0
2006-04-03 21:13:00,1.42361,1.42394,1.42361,1.42386,55300000.0
2006-04-03 21:14:00,1.42377,1.42377,1.42345,1.42352,41800000.0
2006-04-03 21:15:00,1.42348,1.42373,1.42348,1.42372,32400000.0
2006-04-03 21:16:00,1.42348,1.42388,1.42348,1.42388,24000000.0
2006-04-03 21:17:00,1.42382,1.42387,1.42349,1.42349,37600000.0
2006-04-03 21:18:00,1.42396,1.42404,1.42351,1.42403,26000000.0
2006-04-03 21:19:00,1.42409,1.42409,1.42385,1.4239,26800000.0
2006-04-03 21:20:00,1.42403,1.42414,1.42391,1.42395,39600000.0
2006-04-03 21:21:00,1.42378,1.42404,1.42378,1.424,44400000.0
2006-04-03 21:22:00,1.42359,1.42403,1.42359,1.42397,31200000.0
2006-04-03 21:23:00,1.42394,1.42406,1.42353,1.42353,33600000.0
2006-04-03 21:24:00,1.42379,1.42402,1.42351,1.42351,41200000.0
2006-04-03 21:25:00,1.42355,1.42391,1.42347,1.42347,39800000.0
2006-04-03 21:26:00,1.42371,1.42383,1.42361,1.42361,25400000.0
2006-04-03 21:27:00,1.42368,1.42373,1.42361,1.42361,32800000.0
2006-04-03 21:28:00,1.42372,1.42399,1.42372,1.42382,31600000.0
2006-04-03 21:29:00,1.42411,1.42414,1.424,1.42412,31400000.0
2006-04-03 21:30:00,1.4242,1.4242,1.42399,1.42403,55100000.0
2006-04-03 21:31:00,1.42414,1.42417,1.424,1.42412,23400000.0
2006-04-03 21:32:00,1.42417,1.42417,1.42402,1.42407,30600000.0
2006-04-03 21:33:00,1.42419,1.4243,1.42413,1.42428,45700000.0
2006-04-03 21:34:00,1.42432,1.42442,1.42428,1.42435,27800000.0
2006-04-03 21:35:00,1.42428,1.42445,1.42395,1.42445,41400000.0
2006-04-03 21:36:00,1.42457,1.42457,1.42413,1.42441,28000000.0
2006-04-03 21:37:00,1.42437,1.42437,1.42424,1.42427,29200000.0
2006-04-03 21:38:00,1.4242,1.4242,1.42402,1.42412,25600000.0
2006-04-03 21:39:00,1.4239,1.42419,1.4239,1.42419,41400001.0
2006-04-03 21:40:00,1.42408,1.42428,1.42408,1.42417,30800000.0
2006-04-03 21:41:00,1.42409,1.42425,1.424,1.42412,47000000.0
2006-04-03 21:42:00,1.42403,1.42403,1.42359,1.42359,30000000.0
2006-04-03 21:43:00,1.42391,1.42404,1.42384,1.42401,28900000.0
2006-04-03 21:44:00,1.42391,1.42411,1.42385,1.42392,43500000.0
2006-04-03 21:45:00,1.42375,1.42394,1.42369,1.4237,35400000.0
2006-04-03 21:46:00,1.42372,1.4238,1.42346,1.42362,59200000.0
2006-04-03 21:47:00,1.42353,1.42367,1.42352,1.42352,29600000.0
2006-04-03 21:48:00,1.4238,1.4239,1.4236,1.4236,50100000.0
2006-04-03 21:49:00,1.42357,1.42373,1.42354,1.42373,18800000.0
2006-04-03 21:50:00,1.4236,1.4236,1.42315,1.4232,52200000.0
2006-04-03 21:51:00,1.42313,1.42336,1.42313,1.42336,40600000.0
2006-04-03 21:52:00,1.42314,1.42341,1.42293,1.42307,32300000.0
2006-04-03 21:53:00,1.42311,1.42328,1.423,1.423,50700000.0
2006-04-03 21:54:00,1.42304,1.42324,1.42273,1.42282,52000000.0
2006-04-03 21:55:00,1.42274,1.42288,1.42265,1.42281,69700000.0
2006-04-03 21:56:00,1.42284,1.4229,1.42268,1.42279,58800001.0
2006-04-03 21:57:00,1.4228,1.42294,1.42245,1.4227,35200000.0
2006-04-03 21:58:00,1.42258,1.42288,1.42256,1.42266,36600000.0
2006-04-03 21:59:00,1.42264,1.42277,1.42248,1.42258,36600000.0
2006-04-03 22:00:00,1.42274,1.42283,1.42266,1.42283,48400001.0
2006-04-03 22:01:00,1.42268,1.42289,1.42266,1.42268,45600000.0
2006-04-03 22:02:00,1.42267,1.42275,1.42252,1.42252,36400000.0
2006-04-03 22:03:00,1.42265,1.42277,1.4225,1.42277,50700000.0
2006-04-03 22:04:00,1.42279,1.42293,1.42269,1.42279,28600000.0
2006-04-03 22:05:00,1.42284,1.42292,1.42272,1.42292,38500000.0
2006-04-03 22:06:00,1.42293,1.42293,1.42252,1.42282,60600000.0
2006-04-03 22:07:00,1.42289,1.42316,1.42289,1.423,51700000.0
2006-04-03 22:08:00,1.42281,1.42327,1.42281,1.42307,35800000.0
2006-04-03 22:09:00,1.42287,1.42287,1.42255,1.4226,33600001.0
2006-04-03 22:10:00,1.4226,1.42275,1.42252,1.42274,63500000.0
2006-04-03 22:11:00,1.42258,1.42274,1.42248,1.4225,28000000.0
2006-04-03 22:12:00,1.42256,1.42277,1.42256,1.42257,35500000.0
2006-04-03 22:13:00,1.42269,1.42275,1.42269,1.42274,33000000.0
2006-04-03 22:14:00,1.42255,1.42294,1.42255,1.4226,34000000.0
2006-04-03 22:15:00,1.42261,1.42297,1.42253,1.42284,27600000.0
2006-04-03 22:16:00,1.42281,1.42319,1.42267,1.42267,42500000.0
2006-04-03 22:17:00,1.42286,1.4229,1.42266,1.42272,48600002.0
2006-04-03 22:18:00,1.42287,1.42287,1.42276,1.42276,36800000.0
2006-04-03 22:19:00,1.42253,1.42253,1.42221,1.42228,21400000.0
2006-04-03 22:20:00,1.42223,1.42238,1.42207,1.42225,50300000.0
2006-04-03 22:21:00,1.42221,1.4223,1.42187,1.42216,25800000.0
2006-04-03 22:22:00,1.42223,1.42223,1.42198,1.42213,48400000.0
2006-04-03 22:23:00,1.42224,1.42224,1.42202,1.42206,23400000.0
2006-04-03 22:24:00,1.42226,1.42245,1.42215,1.42238,49200000.0
2006-04-03 22:25:00,1.42231,1.42239,1.42221,1.42239,32600000.0
2006-04-03 22:26:00,1.42206,1.42233,1.42206,1.42233,37600000.0
2006-04-03 22:27:00,1.42213,1.42227,1.42186,1.42215,40200000.0
2006-04-03 22:28:00,1.4219,1.42219,1.4218,1.42181,38400000.0
2006-04-03 22:29:00,1.42179,1.42185,1.42162,1.42177,32800000.0
2006-04-03 22:30:00,1.42169,1.42171,1.42154,1.42159,37600000.0
2006-04-03 22:31:00,1.42165,1.42176,1.42107,1.42172,28000000.0
2006-04-03 22:32:00,1.42143,1.42157,1.42134,1.42157,48500000.0
2006-04-03 22:33:00,1.42167,1.42182,1.42162,1.42167,39400000.0
2006-04-03 22:34:00,1.42158,1.42168,1.42133,1.42148,48400000.0
2006-04-03 22:35:00,1.42151,1.42162,1.42137,1.42137,36600000.0
2006-04-03 22:36:00,1.42152,1.42198,1.42117,1.42117,52700000.0
2006-04-03 22:37:00,1.42166,1.42173,1.42149,1.42168,64300000.0
2006-04-03 22:38:00,1.42158,1.42187,1.42158,1.42177,35200000.0
2006-04-03 22:39:00,1.42173,1.42183,1.42157,1.42168,30400000.0
2006-04-03 22:40:00,1.42183,1.42206,1.42151,1.42151,50200000.0
2006-04-03 22:41:00,1.42162,1.42187,1.42162,1.42178,22200000.0
2006-04-03 22:42:00,1.4218,1.4218,1.42157,1.42168,21200000.0
2006-04-03 22:43:00,1.42156,1.42163,1.42144,1.4216,23200000.0
2006-04-03 22:44:00,1.42144,1.42157,1.42135,1.42157,36200000.0
2006-04-03 22:45:00,1.42154,1.42162,1.42142,1.42162,42400000.0
2006-04-03 22:46:00,1.42159,1.42167,1.42147,1.42147,28400000.0
2006-04-03 22:47:00,1.42128,1.42128,1.42107,1.42117,44400001.0
2006-04-03 22:48:00,1.421,1.42137,1.421,1.42124,33200001.0
2006-04-03 22:49:00,1.42124,1.4214,1.42094,1.42118,39400000.0
2006-04-03 22:50:00,1.42124,1.42132,1.42109,1.42109,26600000.0
2006-04-03 22:51:00,1.42133,1.42165,1.42133,1.42165,26200000.0
2006-04-03 22:52:00,1.42128,1.42135,1.42109,1.42113,38300000.0
2006-04-03 22:53:00,1.42135,1.42147,1.42097,1.42141,68300000.0
2006-04-03 22:54:00,1.42135,1.42135,1.42111,1.42111,31400000.0
2006-04-03 22:55:00,1.4212,1.4212,1.42088,1.42092,28200000.0
2006-04-03 22:56:00,1.42114,1.42131,1.42104,1.42131,25600000.0
2006-04-03 22:57:00,1.4213,1.42138,1.42097,1.42097,54000000.0
2006-04-03 22:58:00,1.42122,1.42139,1.42108,1.42108,35600000.0
2006-04-03 22:59:00,1.42109,1.42114,1.42091,1.42104,59700000.0
2006-04-03 23:00:00,1.42098,1.42108,1.4208,1.4208,48400001.0
2006-04-03 23:01:00,1.4214,1.4215,1.4212,1.4214,117900000.0
2006-04-03 23:02:00,1.4211,1.4211,1.4211,1.4211,117900000.0
2006-04-03 23:03:00,1.421,1.421,1.421,1.421,117900000.0
2006-04-03 23:04:00,1.4212,1.4212,1.4211,1.4212,117900000.0
2006-04-03 23:05:00,1.4211,1.4212,1.4211,1.4212,117900000.0
2006-04-03 23:06:00,1.4211,1.4211,1.4211,1.4211,117900000.0
2006-04-03 23:07:00,1.421,1.421,1.421,1.421,117900000.0
2006-04-03 23:08:00,1.4211,1.4212,1.421,1.421,117900000.0
2006-04-03 23:11:00,1.4209,1.4211,1.4209,1.4211,117900000.0
2006-04-03 23:12:00,1.421,1.421,1.4208,1.4208,117900000.0
2006-04-03 23:13:00,1.4207,1.4209,1.4207,1.4209,117900000.0
2006-04-03 23:14:00,1.421,1.421,1.4209,1.421,117900000.0
2006-04-03 23:15:00,1.4211,1.4211,1.4211,1.4211,117900000.0
2006-04-03 23:16:00,1.4209,1.4212,1.4209,1.4212,117900000.0
2006-04-03 23:17:00,1.4211,1.4211,1.421,1.421,117900000.0
2006-04-03 23:19:00,1.4211,1.4211,1.4211,1.4211,117900000.0
2006-04-03 23:22:00,1.4209,1.421,1.4209,1.4209,117900000.0
2006-04-03 23:23:00,1.4208,1.4208,1.4206,1.4206,117900000.0
2006-04-03 23:24:00,1.4208,1.4208,1.4206,1.4206,117900000.0
2006-04-03 23:26:00,1.4208,1.4208,1.4208,1.4208,117900000.0
2006-04-03 23:27:00,1.42016,1.42052,1.42016,1.42048,117900000.0
2006-04-03 23:28:00,1.42035,1.42056,1.42024,1.42024,40800000.0
2006-04-03 23:29:00,1.42049,1.42081,1.42045,1.42055,58200000.0
2006-04-03 23:30:00,1.42034,1.42049,1.42026,1.42037,23000000.0
2006-04-03 23:31:00,1.42044,1.42049,1.42009,1.42049,29400000.0
2006-04-03 23:32:00,1.42024,1.42049,1.42024,1.42039,35600000.0
2006-04-03 23:33:00,1.4203,1.42062,1.4203,1.42062,53300001.0
2006-04-03 23:34:00,1.42067,1.42082,1.42052,1.42058,33000000.0
2006-04-03 23:35:00,1.42074,1.42074,1.42054,1.42059,36300000.0
2006-04-03 23:36:00,1.42075,1.42082,1.42072,1.42072,33800000.0
2006-04-03 23:37:00,1.42064,1.42064,1.42024,1.42032,23600000.0
2006-04-03 23:38:00,1.42022,1.42047,1.42022,1.42047,47200000.0
2006-04-03 23:39:00,1.4204,1.42056,1.42037,1.42052,40800000.0
2006-04-03 23:40:00,1.4207,1.4207,1.42025,1.42025,53300000.0
2006-04-03 23:41:00,1.42037,1.42037,1.41991,1.41991,39900000.0
2006-04-03 23:42:00,1.42042,1.42042,1.42019,1.42032,25800000.0
2006-04-03 23:43:00,1.42037,1.42047,1.41995,1.42032,23000000.0
2006-04-03 23:44:00,1.42041,1.42041,1.42021,1.42032,33600000.0
2006-04-03 23:45:00,1.42023,1.42055,1.42005,1.42034,33200000.0
2006-04-03 23:46:00,1.42041,1.42045,1.42031,1.4204,31600000.0
2006-04-03 23:47:00,1.42048,1.42055,1.42031,1.42045,36800000.0
2006-04-03 23:48:00,1.42045,1.42045,1.4202,1.4204,69000000.0
2006-04-03 23:49:00,1.4205,1.42053,1.42015,1.42035,29400000.0
2006-04-03 23:50:00,1.42038,1.42048,1.42013,1.42033,25300000.0
2006-04-03 23:51:00,1.4205,1.42055,1.42025,1.4204,51800000.0
2006-04-03 23:52:00,1.42038,1.42038,1.41991,1.4201,28600000.0
2006-04-03 23:53:00,1.4202,1.4202,1.41978,1.41993,38200000.0
2006-04-03 23:54:00,1.41991,1.41996,1.41926,1.41926,42000001.0
2006-04-03 23:55:00,1.41959,1.41986,1.41959,1.41986,54100000.0
2006-04-03 23:56:00,1.42001,1.4201,1.41982,1.41992,34900000.0
2006-04-03 23:57:00,1.41993,1.42001,1.41988,1.42001,37600000.0
2006-04-03 23:58:00,1.41997,1.42023,1.41979,1.42012,47400000.0
2006-04-03 23:59:00,1.4201,1.4202,1.4199,1.41995,40800000.0
2006-04-04 00:00:00,1.4201,1.4203,1.42001,1.42011,57700000.0
2006-04-04 00:01:00,1.42021,1.42027,1.42001,1.42025,54500000.0
2006-04-04 00:02:00,1.42015,1.42015,1.41968,1.42007,47800000.0
2006-04-04 00:03:00,1.42012,1.42049,1.42012,1.42026,31300000.0
2006-04-04 00:04:00,1.42006,1.42041,1.42006,1.42041,47700001.0
2006-04-04 00:05:00,1.42055,1.42075,1.42036,1.42036,32800000.0
2006-04-04 00:06:00,1.4204,1.42059,1.4204,1.42059,26600000.0
2006-04-04 00:07:00,1.42052,1.42072,1.4204,1.42047,29300000.0
2006-04-04 00:08:00,1.42049,1.42058,1.42033,1.42058,42000000.0
2006-04-04 00:09:00,1.42044,1.42056,1.42025,1.42035,42400000.0
2006-04-04 00:10:00,1.42045,1.42052,1.42032,1.42042,35400000.0
2006-04-04 00:11:00,1.42051,1.42066,1.42041,1.42066,33200000.0
2006-04-04 00:12:00,1.42089,1.4209,1.42076,1.42077,51500000.0
2006-04-04 00:13:00,1.42096,1.42099,1.42061,1.42096,28800000.0
2006-04-04 00:14:00,1.42092,1.42106,1.42077,1.42096,45900000.0
2006-04-04 00:15:00,1.42054,1.42072,1.42054,1.42055,35200000.0
2006-04-04 00:16:00,1.42068,1.42075,1.42052,1.42055,20800000.0
2006-04-04 00:17:00,1.42055,1.42075,1.42055,1.42075,57400001.0
2006-04-04 00:18:00,1.42075,1.4208,1.42055,1.42055,35200000.0
2006-04-04 00:19:00,1.42068,1.42075,1.4206,1.42075,39800001.0
2006-04-04 00:20:00,1.42077,1.42077,1.4204,1.4204,30400000.0
2006-04-04 00:21:00,1.42072,1.4208,1.4206,1.42073,47000000.0
2006-04-04 00:22:00,1.4206,1.4208,1.4206,1.42073,14800000.0
2006-04-04 00:23:00,1.42065,1.42077,1.4202,1.4206,61700000.0
2006-04-04 00:24:00,1.42064,1.42094,1.42064,1.4208,36100000.0
2006-04-04 00:25:00,1.42076,1.42093,1.42066,1.42081,39600000.0
2006-04-04 00:26:00,1.42083,1.42092,1.42069,1.42076,31200000.0
2006-04-04 00:27:00,1.42071,1.42081,1.42069,1.42078,37600000.0
2006-04-04 00:28:00,1.42082,1.42084,1.42049,1.42049,41200000.0
2006-04-04 00:29:00,1.42042,1.42052,1.4203,1.42037,29500000.0
2006-04-04 00:30:00,1.42034,1.42077,1.42034,1.42055,38800000.0
2006-04-04 00:31:00,1.42053,1.42054,1.42049,1.42052,20800000.0
2006-04-04 00:32:00,1.42047,1.4206,1.42036,1.42036,30000000.0
2006-04-04 00:33:00,1.42062,1.42062,1.42032,1.42052,27200000.0
2006-04-04 00:34:00,1.42048,1.42073,1.42039,1.42039,21400000.0
2006-04-04 00:35:00,1.42074,1.42074,1.42054,1.42069,36600000.0
2006-04-04 00:36:00,1.42064,1.42064,1.42049,1.42057,38800000.0
2006-04-04 00:37:00,1.42064,1.42064,1.42049,1.42049,49400001.0
2006-04-04 00:38:00,1.42054,1.42061,1.4204,1.42047,29200000.0
2006-04-04 00:39:00,1.42059,1.42072,1.42039,1.42051,45600000.0
2006-04-04 00:40:00,1.42054,1.42064,1.42044,1.42064,28200000.0
2006-04-04 00:41:00,1.42067,1.42073,1.42043,1.4206,42200000.0
2006-04-04 00:42:00,1.42072,1.42084,1.4207,1.4208,39600000.0
2006-04-04 00:43:00,1.42058,1.42093,1.42027,1.42093,25000000.0
2006-04-04 00:44:00,1.42099,1.42099,1.42086,1.42094,36600000.0
2006-04-04 00:45:00,1.42096,1.42097,1.42077,1.42084,64200001.0
2006-04-04 00:46:00,1.42091,1.42099,1.42081,1.42099,51200000.0
2006-04-04 00:47:00,1.42092,1.42099,1.42079,1.42089,47900000.0
2006-04-04 00:48:00,1.42066,1.4212,1.42066,1.42081,32800000.0
2006-04-04 00:49:00,1.42082,1.42085,1.42054,1.42077,34800000.0
2006-04-04 00:50:00,1.42075,1.4209,1.42065,1.42078,31800000.0
2006-04-04 00:51:00,1.4207,1.4208,1.42058,1.42075,48600000.0
2006-04-04 00:52:00,1.42067,1.42088,1.42057,1.42088,40000000.0
2006-04-04 00:53:00,1.42072,1.42096,1.42072,1.42092,45500000.0
2006-04-04 00:54:00,1.42049,1.42087,1.42049,1.42087,42600000.0
2006-04-04 00:55:00,1.42087,1.42087,1.4205,1.42087,27800000.0
2006-04-04 00:56:00,1.42085,1.42098,1.42078,1.42085,43400000.0
2006-04-04 00:57:00,1.42105,1.4211,1.42088,1.42088,43000000.0
2006-04-04 00:58:00,1.42117,1.42128,1.42101,1.42104,45900000.0
2006-04-04 00:59:00,1.42113,1.4212,1.42101,1.4212,37600000.0
2006-04-04 01:00:00,1.42115,1.42115,1.42094,1.42094,31600000.0
2006-04-04 01:01:00,1.42085,1.42106,1.42079,1.42093,19200000.0
2006-04-04 01:02:00,1.42117,1.42117,1.42055,1.42055,39400000.0
2006-04-04 01:03:00,1.42104,1.42121,1.42099,1.42121,44400001.0
2006-04-04 01:04:00,1.42133,1.42144,1.42133,1.42137,38200000.0
2006-04-04 01:05:00,1.42142,1.42158,1.42135,1.42147,34100000.0
2006-04-04 01:06:00,1.42163,1.42168,1.42144,1.42168,51400000.0
2006-04-04 01:07:00,1.42176,1.42193,1.42168,1.42181,39800000.0
2006-04-04 01:08:00,1.42202,1.42235,1.42191,1.42191,19600000.0
2006-04-04 01:09:00,1.4222,1.42236,1.42208,1.42236,34400000.0
2006-04-04 01:10:00,1.42239,1.42257,1.42217,1.42246,44400001.0
2006-04-04 01:11:00,1.42231,1.42243,1.42229,1.42229,42600000.0
2006-04-04 01:12:00,1.42202,1.42231,1.42189,1.42217,39900000.0
2006-04-04 01:13:00,1.42234,1.42234,1.42206,1.42229,60500001.0
2006-04-04 01:14:00,1.4222,1.42233,1.42193,1.42209,27800000.0
2006-04-04 01:15:00,1.42198,1.42201,1.42169,1.42191,20600000.0
2006-04-04 01:16:00,1.4218,1.42186,1.42163,1.42169,52400000.0
2006-04-04 01:17:00,1.42175,1.42185,1.42161,1.4218,35700000.0
2006-04-04 01:18:00,1.42177,1.42185,1.42147,1.42182,23200000.0
2006-04-04 01:19:00,1.42169,1.42182,1.42162,1.4217,24600000.0
2006-04-04 01:20:00,1.42177,1.42177,1.4212,1.42173,32200000.0
2006-04-04 01:21:00,1.42162,1.42192,1.42162,1.42177,41500000.0
2006-04-04 01:22:00,1.42182,1.42187,1.42159,1.42177,44800000.0
2006-04-04 01:23:00,1.42155,1.42155,1.42092,1.42092,26200000.0
2006-04-04 01:24:00,1.42128,1.42137,1.42124,1.42137,18200000.0
2006-04-04 01:25:00,1.42129,1.42151,1.42106,1.42138,34800000.0
2006-04-04 01:26:00,1.42127,1.4215,1.42125,1.4214,26300000.0
2006-04-04 01:27:00,1.42091,1.42092,1.42071,1.42091,32700000.0
2006-04-04 01:28:00,1.42084,1.42094,1.42054,1.42084,41600000.0
2006-04-04 01:29:00,1.42107,1.42108,1.421,1.42106,47300001.0
2006-04-04 01:30:00,1.42125,1.42125,1.42069,1.42105,32600000.0
2006-04-04 01:31:00,1.42097,1.42116,1.42093,1.42106,36700000.0
2006-04-04 01:32:00,1.42091,1.42109,1.42073,1.42091,31800000.0
2006-04-04 01:33:00,1.42101,1.42133,1.42101,1.42133,31200000.0
2006-04-04 01:34:00,1.42139,1.42161,1.42102,1.42161,34300000.0
2006-04-04 01:35:00,1.4218,1.42202,1.42165,1.42165,45300000.0
2006-04-04 01:36:00,1.42182,1.42197,1.42182,1.42182,45000000.0
2006-04-04 01:37:00,1.42188,1.422,1.42163,1.422,39100000.0
2006-04-04 01:38:00,1.42194,1.42195,1.42156,1.42156,25600000.0
2006-04-04 01:39:00,1.42165,1.42191,1.42143,1.42189,51200001.0
2006-04-04 01:40:00,1.42185,1.42193,1.42171,1.4219,44100000.0
2006-04-04 01:41:00,1.42189,1.42215,1.42184,1.42205,37200000.0
2006-04-04 01:42:00,1.42213,1.42231,1.42188,1.42224,39900000.0
2006-04-04 01:43:00,1.42226,1.42233,1.42172,1.4223,26200000.0
2006-04-04 01:44:00,1.42248,1.42265,1.42231,1.42258,24600000.0
2006-04-04 01:45:00,1.42271,1.42307,1.4226,1.42307,47200000.0
2006-04-04 01:46:00,1.42309,1.4232,1.42263,1.42271,19600000.0
2006-04-04 01:47:00,1.42242,1.42242,1.42197,1.42197,34600001.0
2006-04-04 01:48:00,1.42229,1.42229,1.42179,1.42179,31800000.0
2006-04-04 01:49:00,1.42211,1.42224,1.42161,1.42206,24200000.0
2006-04-04 01:50:00,1.42215,1.42235,1.42179,1.42235,36600000.0
2006-04-04 01:51:00,1.42238,1.42243,1.42225,1.42225,25600000.0
2006-04-04 01:52:00,1.42236,1.42238,1.42211,1.42211,71000000.0
2006-04-04 01:53:00,1.42226,1.42228,1.42216,1.42218,53800000.0
2006-04-04 01:54:00,1.4222,1.42235,1.4222,1.42225,38000000.0
2006-04-04 01:55:00,1.42221,1.42244,1.42218,1.42218,32800000.0
2006-04-04 01:56:00,1.42234,1.42251,1.42224,1.42227,41000000.0
2006-04-04 01:57:00,1.42223,1.42244,1.42216,1.42243,40600000.0
2006-04-04 01:58:00,1.42236,1.42257,1.42215,1.42221,22600000.0
2006-04-04 01:59:00,1.42246,1.42254,1.42241,1.42251,44200000.0
2006-04-04 02:00:00,1.42213,1.42238,1.42213,1.42216,41100000.0
2006-04-04 02:01:00,1.42199,1.42199,1.42184,1.42189,66400001.0
2006-04-04 02:02:00,1.42184,1.42229,1.42184,1.42217,92800000.0
2006-04-04 02:03:00,1.42242,1.42254,1.4223,1.42236,81600000.0
2006-04-04 02:04:00,1.42232,1.4225,1.42232,1.42235,52300000.0
2006-04-04 02:05:00,1.4224,1.42247,1.42238,1.42239,107700000.0
2006-04-04 02:06:00,1.42221,1.42221,1.4216,1.42189,74700000.0
2006-04-04 02:07:00,1.42162,1.42162,1.42107,1.4213,214800000.0
2006-04-04 02:08:00,1.42122,1.42135,1.42122,1.42135,66300000.0
2006-04-04 02:09:00,1.42133,1.42149,1.42109,1.42136,153800001.0
2006-04-04 02:10:00,1.42115,1.42153,1.42111,1.42117,133700000.0
2006-04-04 02:11:00,1.42119,1.42123,1.42109,1.42109,42400000.0
2006-04-04 02:12:00,1.42104,1.42118,1.42104,1.42114,52100000.0
2006-04-04 02:13:00,1.42116,1.42116,1.42057,1.42063,37400000.0
2006-04-04 02:14:00,1.42076,1.42076,1.42036,1.42076,167000000.0
2006-04-04 02:15:00,1.42078,1.42085,1.42054,1.42066,230600000.0
2006-04-04 02:16:00,1.42091,1.42101,1.42077,1.42101,41600000.0
2006-04-04 02:17:00,1.42067,1.42102,1.42039,1.42061,220800001.0
2006-04-04 02:18:00,1.42085,1.42135,1.42063,1.42098,49200001.0
2006-04-04 02:19:00,1.42103,1.4213,1.42088,1.42094,62300001.0
2006-04-04 02:20:00,1.42105,1.42114,1.42088,1.42091,53600000.0
2006-04-04 02:21:00,1.42077,1.4212,1.4207,1.4212,59800000.0
2006-04-04 02:22:00,1.42084,1.42097,1.42084,1.42097,38000000.0
2006-04-04 02:23:00,1.42129,1.42131,1.42107,1.42107,37400000.0
2006-04-04 02:24:00,1.42091,1.42106,1.42082,1.42106,32200001.0
2006-04-04 02:25:00,1.42097,1.42131,1.42097,1.42114,92200000.0
2006-04-04 02:26:00,1.42105,1.42151,1.42098,1.42151,88800000.0
2006-04-04 02:27:00,1.4216,1.42163,1.42145,1.4215,64400000.0
2006-04-04 02:28:00,1.42149,1.42163,1.42149,1.42155,56200000.0
2006-04-04 02:29:00,1.4218,1.42182,1.42158,1.42182,40000000.0
2006-04-04 02:30:00,1.42195,1.42195,1.42158,1.42161,45700000.0
2006-04-04 02:31:00,1.42143,1.42143,1.42118,1.42118,57500000.0
2006-04-04 02:32:00,1.42138,1.42147,1.42121,1.42135,41100000.0
2006-04-04 02:33:00,1.42104,1.42108,1.42091,1.42101,233100000.0
2006-04-04 02:34:00,1.42141,1.42152,1.42129,1.42139,51400000.0
2006-04-04 02:35:00,1.42139,1.42176,1.42122,1.42138,79600000.0
2006-04-04 02:36:00,1.4217,1.42193,1.42169,1.42178,28800000.0
2006-04-04 02:37:00,1.4215,1.42171,1.42148,1.42156,82800000.0
2006-04-04 02:38:00,1.42168,1.42173,1.42162,1.42172,33200000.0
2006-04-04 02:39:00,1.42179,1.42179,1.42166,1.42174,22800000.0
2006-04-04 02:40:00,1.42181,1.42193,1.42176,1.42181,43400000.0
2006-04-04 02:41:00,1.42181,1.42196,1.42179,1.42179,38800000.0
2006-04-04 02:42:00,1.42188,1.42191,1.42183,1.42183,38000000.0
2006-04-04 02:43:00,1.42179,1.42189,1.42173,1.42189,28200000.0
2006-04-04 02:44:00,1.42188,1.42198,1.42176,1.42198,30200000.0
2006-04-04 02:45:00,1.42149,1.42169,1.42143,1.42161,54200000.0
2006-04-04 02:46:00,1.42154,1.42179,1.42149,1.42166,192700001.0
2006-04-04 02:47:00,1.4221,1.42223,1.42162,1.42192,183600000.0
2006-04-04 02:48:00,1.42183,1.42224,1.42183,1.42224,127300001.0
2006-04-04 02:49:00,1.42223,1.42272,1.42195,1.42229,54300000.0
2006-04-04 02:50:00,1.42253,1.4228,1.4223,1.4228,108800000.0
2006-04-04 02:51:00,1.42228,1.42245,1.42215,1.42238,92500000.0
2006-04-04 02:52:00,1.42257,1.42286,1.42246,1.42279,51700001.0
2006-04-04 02:53:00,1.42296,1.42303,1.42271,1.42286,25600000.0
2006-04-04 02:54:00,1.42293,1.42293,1.42197,1.42197,47200000.0
2006-04-04 02:55:00,1.42153,1.42161,1.42131,1.42137,66600000.0
2006-04-04 02:56:00,1.42149,1.42183,1.42149,1.4216,46800000.0
2006-04-04 02:57:00,1.42155,1.42164,1.4214,1.42154,54100000.0
2006-04-04 02:58:00,1.4216,1.42171,1.42154,1.42166,87000000.0
2006-04-04 02:59:00,1.42177,1.422,1.42177,1.42182,52600000.0
2006-04-04 03:00:00,1.42198,1.42221,1.42191,1.42209,143600000.0
2006-04-04 03:01:00,1.42228,1.42237,1.42224,1.42233,42000000.0
2006-04-04 03:02:00,1.42234,1.42251,1.42233,1.42251,49300000.0
2006-04-04 03:03:00,1.42268,1.42271,1.42255,1.42271,72100001.0
2006-04-04 03:04:00,1.4228,1.42321,1.42269,1.42271,50000000.0
2006-04-04 03:05:00,1.42268,1.42274,1.42259,1.42263,75000000.0
2006-04-04 03:06:00,1.42265,1.42286,1.42258,1.42286,53800000.0
2006-04-04 03:07:00,1.42287,1.4232,1.42277,1.42315,113100000.0
2006-04-04 03:08:00,1.42315,1.42315,1.42279,1.4228,65600000.0
2006-04-04 03:09:00,1.42309,1.4232,1.42277,1.42313,32800000.0
2006-04-04 03:10:00,1.4225,1.42294,1.4225,1.42294,23200000.0
2006-04-04 03:11:00,1.42254,1.42254,1.42241,1.42241,41300000.0
2006-04-04 03:12:00,1.42261,1.42274,1.42232,1.42254,41700000.0
2006-04-04 03:13:00,1.42227,1.42266,1.42227,1.42256,54200000.0
2006-04-04 03:14:00,1.42249,1.42269,1.42224,1.42259,35200000.0
2006-04-04 03:15:00,1.42223,1.42263,1.42223,1.42262,26800000.0
2006-04-04 03:16:00,1.42256,1.42288,1.42233,1.42286,34200000.0
2006-04-04 03:17:00,1.42296,1.42302,1.42254,1.42296,33700000.0
2006-04-04 03:18:00,1.42283,1.42283,1.42251,1.42282,22000000.0
2006-04-04 03:19:00,1.42277,1.42282,1.42257,1.42282,45300000.0
2006-04-04 03:20:00,1.42233,1.42281,1.42225,1.42281,52400000.0
2006-04-04 03:21:00,1.4225,1.42255,1.42245,1.42246,33500000.0
2006-04-04 03:22:00,1.4226,1.42278,1.42256,1.42271,75800001.0
2006-04-04 03:23:00,1.42278,1.4228,1.42266,1.4227,84300000.0
2006-04-04 03:24:00,1.42271,1.42274,1.42268,1.42269,51700000.0
2006-04-04 03:25:00,1.42311,1.42311,1.42268,1.42274,25400000.0
2006-04-04 03:26:00,1.42253,1.42264,1.42237,1.42256,118700000.0
2006-04-04 03:27:00,1.42259,1.42267,1.4225,1.42262,79000000.0
2006-04-04 03:28:00,1.42258,1.4226,1.42248,1.42248,46600000.0
2006-04-04 03:29:00,1.42247,1.42259,1.42247,1.42258,29200000.0
2006-04-04 03:30:00,1.42263,1.42274,1.42248,1.42274,60000000.0
2006-04-04 03:31:00,1.42287,1.42319,1.42287,1.42299,23400000.0
2006-04-04 03:32:00,1.42292,1.42304,1.42273,1.42273,32800000.0
2006-04-04 03:33:00,1.4225,1.42281,1.4225,1.4227,29200000.0
2006-04-04 03:34:00,1.42321,1.4238,1.42295,1.4238,32600000.0
2006-04-04 03:35:00,1.42408,1.42439,1.42369,1.4242,75000000.0
2006-04-04 03:36:00,1.4243,1.4243,1.42383,1.42395,50200000.0
2006-04-04 03:37:00,1.42395,1.4243,1.42385,1.4243,35300000.0
2006-04-04 03:38:00,1.42429,1.42439,1.42409,1.42427,38800000.0
2006-04-04 03:39:00,1.42397,1.42408,1.4239,1.4239,67200000.0
2006-04-04 03:40:00,1.42379,1.42422,1.4237,1.42422,123800000.0
2006-04-04 03:41:00,1.42441,1.42449,1.42407,1.42407,72800000.0
2006-04-04 03:42:00,1.42396,1.42398,1.42374,1.42398,80400000.0
2006-04-04 03:43:00,1.42397,1.42411,1.42397,1.42411,30000000.0
2006-04-04 03:44:00,1.42392,1.42416,1.42386,1.42407,37400000.0
2006-04-04 03:45:00,1.42409,1.42441,1.42405,1.42441,42400000.0
2006-04-04 03:46:00,1.42386,1.42386,1.42359,1.42359,31000000.0
2006-04-04 03:47:00,1.42376,1.42392,1.42376,1.42384,40000000.0
2006-04-04 03:48:00,1.42428,1.42438,1.42408,1.42423,21400000.0
2006-04-04 03:49:00,1.42421,1.42421,1.42362,1.42367,32800000.0
2006-04-04 03:50:00,1.42396,1.42424,1.42383,1.42385,98000000.0
2006-04-04 03:51:00,1.42398,1.42398,1.42384,1.42388,50600000.0
2006-04-04 03:52:00,1.42397,1.42405,1.42379,1.42383,60200000.0
2006-04-04 03:53:00,1.42365,1.42375,1.42351,1.42369,56600000.0
2006-04-04 03:54:00,1.42378,1.42409,1.42368,1.42369,19600000.0
2006-04-04 03:55:00,1.42401,1.42407,1.42384,1.42404,32600000.0
2006-04-04 03:56:00,1.42409,1.42414,1.42385,1.42385,26900000.0
2006-04-04 03:57:00,1.42325,1.42345,1.42321,1.42324,148900000.0
2006-04-04 03:58:00,1.42314,1.42394,1.42298,1.42315,234000000.0
2006-04-04 03:59:00,1.42339,1.42372,1.42335,1.42361,139400000.0
2006-04-04 04:00:00,1.42363,1.42388,1.4236,1.42372,97700000.0
2006-04-04 04:01:00,1.42373,1.42397,1.42363,1.42394,110400000.0
2006-04-04 04:02:00,1.42405,1.425,1.42405,1.4248,117600000.0
2006-04-04 04:03:00,1.42506,1.42524,1.42463,1.42524,116100001.0
2006-04-04 04:04:00,1.42524,1.42602,1.42524,1.42579,128800000.0
2006-04-04 04:05:00,1.42566,1.42624,1.42543,1.42555,180000000.0
2006-04-04 04:06:00,1.42493,1.42567,1.42493,1.42543,94200000.0
2006-04-04 04:07:00,1.42554,1.42558,1.42504,1.42528,157600001.0
2006-04-04 04:08:00,1.42553,1.42585,1.42535,1.42544,36600000.0
2006-04-04 04:09:00,1.42555,1.42555,1.42538,1.42548,30200000.0
2006-04-04 04:10:00,1.42532,1.42532,1.42485,1.42505,118400001.0
2006-04-04 04:11:00,1.42511,1.42511,1.42474,1.42486,55600000.0
2006-04-04 04:12:00,1.42481,1.42481,1.42416,1.42416,81100000.0
2006-04-04 04:13:00,1.42409,1.42436,1.42409,1.4243,87300000.0
2006-04-04 04:14:00,1.4244,1.4245,1.42435,1.4244,87000000.0
2006-04-04 04:15:00,1.42431,1.42448,1.42412,1.42417,74200000.0
2006-04-04 04:16:00,1.42416,1.42432,1.42401,1.42413,78600000.0
2006-04-04 04:17:00,1.42403,1.42403,1.4239,1.42395,63200001.0
2006-04-04 04:18:00,1.42391,1.42411,1.42387,1.42394,108600000.0
2006-04-04 04:19:00,1.42396,1.42401,1.42393,1.42397,62200000.0
2006-04-04 04:20:00,1.42392,1.42415,1.42388,1.42391,189400000.0
2006-04-04 04:21:00,1.42391,1.42401,1.42391,1.42391,38800000.0
2006-04-04 04:22:00,1.42392,1.42433,1.4239,1.42433,45200001.0
2006-04-04 04:23:00,1.42398,1.42405,1.42398,1.42403,70100002.0
2006-04-04 04:24:00,1.42404,1.42407,1.42389,1.42389,147800000.0
2006-04-04 04:25:00,1.42388,1.42458,1.42388,1.42408,265400000.0
2006-04-04 04:26:00,1.42389,1.42391,1.42368,1.4237,140400001.0
2006-04-04 04:27:00,1.42378,1.42386,1.42365,1.42368,63900000.0
2006-04-04 04:28:00,1.42381,1.42394,1.42379,1.42379,44200000.0
2006-04-04 04:29:00,1.42357,1.424,1.4235,1.424,86600001.0
2006-04-04 04:30:00,1.42368,1.4241,1.42356,1.4241,87500000.0
2006-04-04 04:31:00,1.42425,1.42439,1.42405,1.42432,33400000.0
2006-04-04 04:32:00,1.4244,1.4244,1.42424,1.42432,24600000.0
2006-04-04 04:33:00,1.42433,1.42433,1.42411,1.42415,41800000.0
2006-04-04 04:34:00,1.42429,1.42437,1.42424,1.42427,52000000.0
2006-04-04 04:35:00,1.42414,1.42427,1.42412,1.42412,64700000.0
2006-04-04 04:36:00,1.42428,1.4244,1.42367,1.42432,158400001.0
2006-04-04 04:37:00,1.42422,1.42443,1.42392,1.42414,126200001.0
2006-04-04 04:38:00,1.42412,1.42412,1.42394,1.424,52000000.0
2006-04-04 04:39:00,1.42386,1.42411,1.42385,1.42399,67000000.0
2006-04-04 04:40:00,1.42397,1.42422,1.42397,1.42416,24600000.0
2006-04-04 04:41:00,1.42388,1.42416,1.42388,1.42403,44700000.0
2006-04-04 04:42:00,1.42383,1.42401,1.4238,1.42387,67600000.0
2006-04-04 04:43:00,1.42375,1.42375,1.4237,1.42373,52100000.0
2006-04-04 04:44:00,1.42381,1.42439,1.42376,1.42438,36600000.0
2006-04-04 04:45:00,1.42428,1.4244,1.42403,1.42424,40800000.0
2006-04-04 04:46:00,1.4241,1.42439,1.4241,1.42427,64500001.0
2006-04-04 04:47:00,1.42422,1.42462,1.42414,1.42462,73000000.0
2006-04-04 04:48:00,1.42439,1.42469,1.42389,1.42405,82500001.0
2006-04-04 04:49:00,1.42398,1.42419,1.4238,1.42381,79800000.0
2006-04-04 04:50:00,1.42411,1.42424,1.42399,1.42411,49800001.0
2006-04-04 04:51:00,1.42373,1.42373,1.4234,1.4234,23400000.0
2006-04-04 04:52:00,1.42322,1.42395,1.42322,1.42386,42200000.0
2006-04-04 04:53:00,1.42386,1.42401,1.42365,1.42365,40700000.0
2006-04-04 04:54:00,1.42346,1.42366,1.42344,1.42344,41700000.0
2006-04-04 04:55:00,1.42374,1.42374,1.42332,1.42374,35400000.0
2006-04-04 04:56:00,1.42339,1.4237,1.42339,1.42357,24400000.0
2006-04-04 04:57:00,1.42343,1.42384,1.42325,1.42325,35400000.0
2006-04-04 04:58:00,1.42316,1.42358,1.42316,1.42343,44600000.0
2006-04-04 04:59:00,1.42293,1.42326,1.42275,1.4229,111600000.0
2006-04-04 05:00:00,1.42312,1.42321,1.42297,1.42297,36600000.0
2006-04-04 05:01:00,1.42262,1.42279,1.42252,1.42272,41300000.0
2006-04-04 05:02:00,1.42266,1.42278,1.42246,1.42266,18000000.0
2006-04-04 05:03:00,1.42248,1.42277,1.42245,1.42257,202900000.0
2006-04-04 05:04:00,1.42258,1.4226,1.42249,1.4226,189500000.0
2006-04-04 05:05:00,1.42263,1.42266,1.42253,1.4226,155600000.0
2006-04-04 05:06:00,1.4228,1.42287,1.4227,1.42287,145600000.0
2006-04-04 05:07:00,1.42279,1.42312,1.42274,1.42279,289800001.0
2006-04-04 05:08:00,1.42299,1.423,1.42277,1.42285,274400000.0
2006-04-04 05:09:00,1.42285,1.42323,1.4228,1.42298,168100000.0
2006-04-04 05:10:00,1.42309,1.42318,1.423,1.4231,216000001.0
2006-04-04 05:11:00,1.42301,1.42326,1.42301,1.42313,103300000.0
2006-04-04 05:12:00,1.42318,1.42323,1.42313,1.42313,108000000.0
2006-04-04 05:13:00,1.42323,1.42362,1.42323,1.42356,156400000.0
2006-04-04 05:14:00,1.42355,1.42369,1.42352,1.42353,251400000.0
2006-04-04 05:15:00,1.42357,1.42375,1.4233,1.4233,42000000.0
2006-04-04 05:16:00,1.42311,1.42335,1.42305,1.42321,222300000.0
2006-04-04 05:17:00,1.42313,1.42313,1.42241,1.42241,142800000.0
2006-04-04 05:18:00,1.42212,1.42233,1.42204,1.42227,252200001.0
2006-04-04 05:19:00,1.42221,1.42257,1.42217,1.42221,301700003.0
2006-04-04 05:20:00,1.42228,1.4227,1.42228,1.4227,268300001.0
2006-04-04 05:21:00,1.42316,1.42377,1.42316,1.42367,346400002.0
2006-04-04 05:22:00,1.42362,1.42363,1.42318,1.42336,229300001.0
2006-04-04 05:23:00,1.42328,1.42366,1.42323,1.42341,109100000.0
2006-04-04 05:24:00,1.42347,1.42357,1.42344,1.42352,148600000.0
2006-04-04 05:25:00,1.42372,1.42389,1.42352,1.42357,315400003.0
2006-04-04 05:26:00,1.42359,1.42367,1.42357,1.42367,141700001.0
2006-04-04 05:27:00,1.42391,1.42394,1.42354,1.42377,194400001.0
2006-04-04 05:28:00,1.42372,1.42372,1.42327,1.42356,210100000.0
2006-04-04 05:29:00,1.42352,1.42371,1.42341,1.42348,211500000.0
2006-04-04 05:30:00,1.42352,1.42388,1.42343,1.42351,172500000.0
2006-04-04 05:31:00,1.42361,1.42398,1.42361,1.42382,90300000.0
2006-04-04 05:32:00,1.424,1.42416,1.42398,1.42411,165500000.0
2006-04-04 05:33:00,1.42411,1.42411,1.42396,1.42401,184300001.0
2006-04-04 05:34:00,1.42394,1.42421,1.42386,1.42389,197000000.0
2006-04-04 05:35:00,1.42411,1.42432,1.42405,1.42432,31500000.0
2006-04-04 05:36:00,1.42413,1.42429,1.42411,1.42416,166100000.0
2006-04-04 05:37:00,1.424,1.42405,1.42383,1.42384,212200001.0
2006-04-04 05:38:00,1.42385,1.42405,1.42385,1.4239,148800000.0
2006-04-04 05:39:00,1.42388,1.42398,1.42378,1.42388,155800001.0
2006-04-04 05:40:00,1.42373,1.42403,1.42366,1.42391,307600002.0
2006-04-04 05:41:00,1.42376,1.42389,1.42354,1.42372,119200000.0
2006-04-04 05:42:00,1.42384,1.42385,1.42365,1.42374,228400002.0
2006-04-04 05:43:00,1.42372,1.42382,1.42371,1.42372,87200001.0
2006-04-04 05:44:00,1.42372,1.42383,1.42348,1.42368,117300000.0
2006-04-04 05:45:00,1.42391,1.42412,1.42385,1.42391,153500000.0
2006-04-04 05:46:00,1.42398,1.42415,1.42394,1.4241,190600000.0
2006-04-04 05:47:00,1.42413,1.42418,1.42398,1.42415,165800000.0
2006-04-04 05:48:00,1.42399,1.42428,1.42398,1.4241,266300000.0
2006-04-04 05:49:00,1.42416,1.42453,1.42408,1.42412,187700000.0
2006-04-04 05:50:00,1.42412,1.42447,1.42412,1.42429,256000000.0
2006-04-04 05:51:00,1.4243,1.42436,1.4242,1.42422,212800002.0
2006-04-04 05:52:00,1.42418,1.42447,1.4241,1.42447,173500000.0
2006-04-04 05:53:00,1.42449,1.42459,1.42434,1.42434,108300001.0
2006-04-04 05:54:00,1.42444,1.42461,1.42429,1.42454,191300000.0
2006-04-04 05:55:00,1.4244,1.42453,1.42421,1.42436,193600000.0
2006-04-04 05:56:00,1.42444,1.42462,1.42432,1.42437,148000001.0
2006-04-04 05:57:00,1.42446,1.42452,1.4244,1.4244,170400000.0
2006-04-04 05:58:00,1.42444,1.42449,1.42432,1.42432,185600003.0
2006-04-04 05:59:00,1.42468,1.42554,1.42468,1.42554,101600000.0
2006-04-04 06:00:00,1.42571,1.42601,1.42553,1.42601,269000000.0
2006-04-04 06:01:00,1.4261,1.42622,1.42591,1.42607,146600000.0
2006-04-04 06:02:00,1.42593,1.42603,1.42579,1.4258,273600001.0
2006-04-04 06:03:00,1.42576,1.42608,1.42576,1.42607,39600000.0
2006-04-04 06:04:00,1.42599,1.42599,1.42571,1.42571,158300000.0
2006-04-04 06:05:00,1.42565,1.42597,1.42556,1.42556,380000001.0
2006-04-04 06:06:00,1.42552,1.42552,1.4251,1.42529,67000000.0
2006-04-04 06:07:00,1.42532,1.42549,1.42521,1.42549,353000002.0
2006-04-04 06:08:00,1.4252,1.4258,1.4252,1.42566,592800003.0
2006-04-04 06:09:00,1.42575,1.42636,1.42575,1.42606,439400001.0
2006-04-04 06:10:00,1.42606,1.42629,1.42601,1.42615,306700001.0
2006-04-04 06:11:00,1.4261,1.42614,1.4258,1.42583,427100003.0
2006-04-04 06:12:00,1.42584,1.42676,1.42584,1.42657,265700001.0
2006-04-04 06:13:00,1.42643,1.42645,1.42612,1.42619,376500001.0
2006-04-04 06:14:00,1.42616,1.4263,1.4257,1.42576,384700000.0
2006-04-04 06:15:00,1.42573,1.42576,1.42555,1.4256,169200000.0
2006-04-04 06:16:00,1.42546,1.42592,1.42546,1.42564,217600001.0
2006-04-04 06:17:00,1.42557,1.42583,1.42557,1.42565,173800000.0
2006-04-04 06:18:00,1.42565,1.42582,1.42558,1.42558,242800002.0
2006-04-04 06:19:00,1.42554,1.42578,1.42554,1.42578,117100000.0
2006-04-04 06:20:00,1.4257,1.42593,1.4256,1.4256,246400000.0
2006-04-04 06:21:00,1.42572,1.42581,1.42563,1.42573,271300001.0
2006-04-04 06:22:00,1.42577,1.4258,1.42559,1.4258,245600001.0
2006-04-04 06:23:00,1.42551,1.42565,1.42524,1.42546,291400000.0
2006-04-04 06:24:00,1.42552,1.42572,1.42545,1.42547,344900001.0
2006-04-04 06:25:00,1.42547,1.42574,1.42547,1.42564,208800000.0
2006-04-04 06:26:00,1.42565,1.42583,1.42564,1.42581,354100000.0
2006-04-04 06:27:00,1.42591,1.42611,1.42584,1.42587,383600002.0
2006-04-04 06:28:00,1.42563,1.42563,1.42533,1.42545,413800001.0
2006-04-04 06:29:00,1.42547,1.4257,1.42547,1.4256,101300001.0
2006-04-04 06:30:00,1.42558,1.42586,1.42557,1.42574,290400000.0
2006-04-04 06:31:00,1.42583,1.4259,1.4257,1.42582,143400001.0
2006-04-04 06:32:00,1.42582,1.42588,1.4258,1.42582,196000001.0
2006-04-04 06:33:00,1.42591,1.42609,1.42584,1.42588,246900001.0
2006-04-04 06:34:00,1.42585,1.42595,1.42575,1.4259,220300000.0
2006-04-04 06:35:00,1.4258,1.42617,1.4258,1.42594,132400000.0
2006-04-04 06:36:00,1.42654,1.42727,1.42651,1.42724,70600000.0
2006-04-04 06:37:00,1.4274,1.42798,1.42717,1.42774,180400001.0
2006-04-04 06:38:00,1.4277,1.4277,1.42695,1.42696,127000000.0
2006-04-04 06:39:00,1.42694,1.42705,1.4269,1.42694,26400000.0
2006-04-04 06:40:00,1.42697,1.42714,1.42697,1.42699,137700000.0
2006-04-04 06:41:00,1.42695,1.4272,1.42684,1.4272,179600000.0
2006-04-04 06:42:00,1.42711,1.42711,1.42682,1.427,269800000.0
2006-04-04 06:43:00,1.42709,1.42712,1.42697,1.42704,132500000.0
2006-04-04 06:44:00,1.42702,1.42712,1.42684,1.42702,273300000.0
2006-04-04 06:45:00,1.42718,1.42746,1.42716,1.42746,243400001.0
2006-04-04 06:46:00,1.42751,1.42793,1.42747,1.42785,229000000.0
2006-04-04 06:47:00,1.42782,1.42782,1.42758,1.42759,256900000.0
2006-04-04 06:48:00,1.42747,1.42782,1.42747,1.42771,44800000.0
2006-04-04 06:49:00,1.42766,1.42795,1.42754,1.42775,237800000.0
2006-04-04 06:50:00,1.42796,1.42796,1.42774,1.42778,38900000.0
2006-04-04 06:51:00,1.42803,1.42803,1.4275,1.4278,36400000.0
2006-04-04 06:52:00,1.42768,1.42806,1.42768,1.42775,238200001.0
2006-04-04 06:53:00,1.42753,1.42782,1.42731,1.42731,230200000.0
2006-04-04 06:54:00,1.4273,1.42738,1.42694,1.42703,528400004.0
2006-04-04 06:55:00,1.42715,1.42728,1.42693,1.42718,331800000.0
2006-04-04 06:56:00,1.42733,1.42733,1.42723,1.42723,32300000.0
2006-04-04 06:57:00,1.42732,1.42753,1.42732,1.4275,86600000.0
2006-04-04 06:58:00,1.42735,1.42748,1.42726,1.42742,208100000.0
2006-04-04 06:59:00,1.42738,1.42759,1.42731,1.42741,260900000.0
2006-04-04 07:00:00,1.42754,1.42754,1.42732,1.42732,138500001.0
2006-04-04 07:01:00,1.42713,1.42732,1.42708,1.42726,299500001.0
2006-04-04 07:02:00,1.42727,1.4276,1.42723,1.42744,417900001.0
2006-04-04 07:03:00,1.42749,1.42756,1.42741,1.42749,144400000.0
2006-04-04 07:04:00,1.42752,1.42769,1.42746,1.42751,333400002.0
2006-04-04 07:05:00,1.42756,1.42756,1.42733,1.42747,104900000.0
2006-04-04 07:06:00,1.42756,1.42771,1.42749,1.42769,202100000.0
2006-04-04 07:07:00,1.42766,1.42769,1.42749,1.42762,188800001.0
2006-04-04 07:08:00,1.42767,1.42786,1.42757,1.4277,275800002.0
2006-04-04 07:09:00,1.42765,1.42765,1.4273,1.4273,224800000.0
2006-04-04 07:10:00,1.42731,1.42731,1.42707,1.42711,449000001.0
2006-04-04 07:11:00,1.42711,1.42717,1.42703,1.42713,335200000.0
2006-04-04 07:12:00,1.4272,1.42786,1.4272,1.42786,331600001.0
2006-04-04 07:13:00,1.42783,1.42783,1.42757,1.42774,228800001.0
2006-04-04 07:14:00,1.42773,1.42773,1.42744,1.42761,560100001.0
2006-04-04 07:15:00,1.42787,1.42805,1.42767,1.4278,269700000.0
2006-04-04 07:16:00,1.42775,1.42788,1.42753,1.42763,187900000.0
2006-04-04 07:17:00,1.42736,1.42736,1.42688,1.4269,240600000.0
2006-04-04 07:18:00,1.42687,1.42719,1.42679,1.42707,396000000.0
2006-04-04 07:19:00,1.42701,1.42704,1.42677,1.42703,330900001.0
2006-04-04 07:20:00,1.42701,1.42704,1.4267,1.42695,413200000.0
2006-04-04 07:21:00,1.42687,1.42699,1.42672,1.42676,302900001.0
2006-04-04 07:22:00,1.42668,1.42681,1.42646,1.42646,355200002.0
2006-04-04 07:23:00,1.42642,1.42662,1.42626,1.42626,424600000.0
2006-04-04 07:24:00,1.42613,1.42632,1.4261,1.42611,292400000.0
2006-04-04 07:25:00,1.42617,1.4263,1.42598,1.42627,385300002.0
2006-04-04 07:26:00,1.42614,1.42636,1.42606,1.42617,252400000.0
2006-04-04 07:27:00,1.42612,1.4262,1.42591,1.42611,140200000.0
2006-04-04 07:28:00,1.42607,1.42607,1.42586,1.42588,250700000.0
2006-04-04 07:29:00,1.42582,1.42604,1.42575,1.42577,218600000.0
2006-04-04 07:30:00,1.42581,1.42597,1.42574,1.42579,543800000.0
2006-04-04 07:31:00,1.42581,1.42603,1.42579,1.42584,263800002.0
2006-04-04 07:32:00,1.42593,1.42593,1.42565,1.42587,474500000.0
2006-04-04 07:33:00,1.42581,1.42587,1.42561,1.42582,412700001.0
2006-04-04 07:34:00,1.42581,1.42588,1.42569,1.4257,269300000.0
2006-04-04 07:35:00,1.42564,1.42597,1.42564,1.42585,288700000.0
2006-04-04 07:36:00,1.42593,1.4261,1.42582,1.42609,367300000.0
2006-04-04 07:37:00,1.42603,1.42603,1.42574,1.4259,235100001.0
2006-04-04 07:38:00,1.42572,1.4259,1.42572,1.42585,34800000.0
2006-04-04 07:39:00,1.42575,1.42585,1.42564,1.42577,432500000.0
2006-04-04 07:40:00,1.42568,1.4258,1.42555,1.42563,320500000.0
2006-04-04 07:41:00,1.42561,1.42583,1.42555,1.42571,678700003.0
2006-04-04 07:42:00,1.4261,1.4261,1.4259,1.4259,363200000.0
2006-04-04 07:43:00,1.4258,1.4263,1.4258,1.4259,363200000.0
2006-04-04 07:44:00,1.42575,1.42586,1.42568,1.42574,363200000.0
2006-04-04 07:45:00,1.42569,1.42579,1.42557,1.42562,393300000.0
2006-04-04 07:46:00,1.42561,1.42574,1.42545,1.42549,511300004.0
2006-04-04 07:47:00,1.42532,1.42586,1.4253,1.42544,615600000.0
2006-04-04 07:48:00,1.42547,1.42569,1.42542,1.42549,754000002.0
2006-04-04 07:49:00,1.42563,1.42573,1.42544,1.42556,670100001.0
2006-04-04 07:50:00,1.42558,1.42573,1.42546,1.42556,628000001.0
2006-04-04 07:51:00,1.42566,1.42566,1.42531,1.4256,595600001.0
2006-04-04 07:52:00,1.42589,1.42628,1.42589,1.42628,434200001.0
2006-04-04 07:53:00,1.42627,1.4265,1.42612,1.42634,564700000.0
2006-04-04 07:54:00,1.42628,1.42634,1.42597,1.42597,385400000.0
2006-04-04 07:55:00,1.42571,1.42585,1.42563,1.42565,395800000.0
2006-04-04 07:56:00,1.4255,1.42574,1.42541,1.4257,703600003.0
2006-04-04 07:57:00,1.42567,1.42587,1.42555,1.42565,594600002.0
2006-04-04 07:58:00,1.42555,1.4256,1.42536,1.42538,627100001.0
2006-04-04 07:59:00,1.42543,1.42555,1.42528,1.42532,482300002.0
2006-04-04 08:00:00,1.4254,1.42571,1.42539,1.42567,379300000.0
2006-04-04 08:01:00,1.42551,1.42582,1.4254,1.42552,472500000.0
2006-04-04 08:02:00,1.42561,1.42586,1.4256,1.42568,254100000.0
2006-04-04 08:03:00,1.42564,1.42571,1.42548,1.42566,480900000.0
2006-04-04 08:04:00,1.42561,1.42588,1.42554,1.42588,372700000.0
2006-04-04 08:05:00,1.42594,1.42594,1.4255,1.4255,356900001.0
2006-04-04 08:06:00,1.42569,1.42574,1.42538,1.42561,657400001.0
2006-04-04 08:07:00,1.42538,1.42546,1.42522,1.42527,519400000.0
2006-04-04 08:08:00,1.42538,1.42553,1.42532,1.42553,388200000.0
2006-04-04 08:09:00,1.42567,1.42584,1.42553,1.42564,536600000.0
2006-04-04 08:10:00,1.42566,1.42588,1.42543,1.42564,627700003.0
2006-04-04 08:11:00,1.42548,1.42573,1.42538,1.42548,237100000.0
2006-04-04 08:12:00,1.42543,1.42576,1.4254,1.42576,390300000.0
2006-04-04 08:13:00,1.4257,1.42588,1.42555,1.42568,229700002.0
2006-04-04 08:14:00,1.4256,1.42579,1.4256,1.42561,91700000.0
2006-04-04 08:15:00,1.4255,1.4257,1.42547,1.42561,233000000.0
2006-04-04 08:16:00,1.42545,1.42548,1.42528,1.42531,304200001.0
2006-04-04 08:17:00,1.4253,1.42544,1.42513,1.42515,245800001.0
2006-04-04 08:18:00,1.4252,1.42549,1.4252,1.42537,199600001.0
2006-04-04 08:19:00,1.42529,1.4254,1.42517,1.42522,297200001.0
2006-04-04 08:20:00,1.425,1.4251,1.4249,1.42495,278500000.0
2006-04-04 08:21:00,1.42495,1.42519,1.42482,1.42488,493100001.0
2006-04-04 08:22:00,1.42477,1.42491,1.42472,1.42476,313300003.0
2006-04-04 08:23:00,1.42474,1.42494,1.42464,1.42469,271900000.0
2006-04-04 08:24:00,1.42477,1.4251,1.42473,1.42483,426000000.0
2006-04-04 08:25:00,1.42487,1.42505,1.42479,1.42483,556900002.0
2006-04-04 08:26:00,1.4249,1.42515,1.4248,1.4248,289900000.0
2006-04-04 08:27:00,1.42481,1.42497,1.4247,1.42484,372100000.0
2006-04-04 08:28:00,1.42476,1.42502,1.42474,1.42501,567800001.0
2006-04-04 08:29:00,1.42484,1.42489,1.42456,1.42457,460200000.0
2006-04-04 08:30:00,1.42451,1.42468,1.42443,1.42467,440200002.0
2006-04-04 08:31:00,1.42473,1.425,1.42461,1.42466,261300000.0
2006-04-04 08:32:00,1.42458,1.4248,1.42452,1.42457,330400002.0
2006-04-04 08:33:00,1.42452,1.42452,1.42437,1.42437,207400001.0
2006-04-04 08:34:00,1.42446,1.42446,1.42406,1.42425,657500001.0
2006-04-04 08:35:00,1.42412,1.42424,1.42403,1.42413,523900000.0
2006-04-04 08:36:00,1.42415,1.4244,1.42408,1.4243,459700003.0
2006-04-04 08:37:00,1.42415,1.42427,1.42388,1.42388,336600002.0
2006-04-04 08:38:00,1.4237,1.4237,1.42309,1.42319,337900000.0
2006-04-04 08:39:00,1.42283,1.42325,1.42272,1.42322,555900002.0
2006-04-04 08:40:00,1.42307,1.42347,1.42297,1.42314,352100000.0
2006-04-04 08:41:00,1.42324,1.42327,1.42277,1.42316,503400001.0
2006-04-04 08:42:00,1.42326,1.42387,1.42311,1.42344,426600001.0
2006-04-04 08:43:00,1.42372,1.42431,1.42372,1.42418,283500000.0
2006-04-04 08:44:00,1.42435,1.42461,1.42428,1.42448,500200002.0
2006-04-04 08:45:00,1.42471,1.42471,1.4243,1.42441,624700003.0
2006-04-04 08:46:00,1.42429,1.42429,1.4238,1.42409,731900002.0
2006-04-04 08:47:00,1.42422,1.42468,1.42414,1.42468,467000000.0
2006-04-04 08:48:00,1.42467,1.4253,1.42464,1.42507,360500001.0
2006-04-04 08:49:00,1.42503,1.4253,1.42462,1.42521,497900001.0
2006-04-04 08:50:00,1.42549,1.42549,1.42507,1.42508,542300002.0
2006-04-04 08:51:00,1.42506,1.42548,1.42499,1.42523,559600001.0
2006-04-04 08:52:00,1.42539,1.42565,1.42531,1.42536,642600002.0
2006-04-04 08:53:00,1.42558,1.42558,1.42514,1.42539,483700000.0
2006-04-04 08:54:00,1.42548,1.42565,1.42533,1.42546,696500001.0
2006-04-04 08:55:00,1.42556,1.42573,1.42535,1.4254,620400001.0
2006-04-04 08:56:00,1.4252,1.42541,1.42494,1.42517,538800001.0
2006-04-04 08:57:00,1.42523,1.42559,1.42509,1.42516,535600000.0
2006-04-04 08:58:00,1.42502,1.42525,1.42485,1.42497,473200002.0
2006-04-04 08:59:00,1.42501,1.42509,1.42471,1.42471,325900001.0
2006-04-04 09:00:00,1.42464,1.42464,1.42435,1.42449,488500001.0
2006-04-04 09:01:00,1.42452,1.42474,1.42438,1.42444,382800001.0
2006-04-04 09:02:00,1.42438,1.42464,1.42426,1.42446,693000002.0
2006-04-04 09:03:00,1.42452,1.42457,1.42421,1.42421,520200002.0
2006-04-04 09:04:00,1.42411,1.42411,1.42362,1.42383,706300004.0
2006-04-04 09:05:00,1.42374,1.42388,1.42344,1.4235,582600001.0
2006-04-04 09:06:00,1.4233,1.4234,1.42292,1.423,596100000.0
2006-04-04 09:07:00,1.42283,1.42299,1.42276,1.4229,399000001.0
2006-04-04 09:08:00,1.42292,1.42299,1.42281,1.42297,217600001.0
2006-04-04 09:09:00,1.42289,1.4231,1.42284,1.42308,275100000.0
2006-04-04 09:10:00,1.42304,1.42331,1.42287,1.42315,368100000.0
2006-04-04 09:11:00,1.42337,1.42367,1.42332,1.42344,607300001.0
2006-04-04 09:12:00,1.42355,1.42371,1.42329,1.42349,493100002.0
2006-04-04 09:13:00,1.42348,1.42371,1.42307,1.42307,495300001.0
2006-04-04 09:14:00,1.4226,1.42306,1.42251,1.42306,333600002.0
2006-04-04 09:15:00,1.42314,1.42327,1.42301,1.42308,405400001.0
2006-04-04 09:16:00,1.42261,1.42317,1.42261,1.42297,536800000.0
2006-04-04 09:17:00,1.42299,1.42326,1.42288,1.42288,524700005.0
2006-04-04 09:18:00,1.42293,1.42326,1.42293,1.4232,197100000.0
2006-04-04 09:19:00,1.42327,1.42351,1.4232,1.4233,484700002.0
2006-04-04 09:20:00,1.42334,1.42439,1.42334,1.42415,285000000.0
2006-04-04 09:21:00,1.4244,1.42479,1.42439,1.42441,300500001.0
2006-04-04 09:22:00,1.42432,1.42481,1.42418,1.42458,385500001.0
2006-04-04 09:23:00,1.42472,1.42472,1.42435,1.42436,339700000.0
2006-04-04 09:24:00,1.42427,1.42427,1.42387,1.42395,323700000.0
2006-04-04 09:25:00,1.42358,1.42375,1.42346,1.42357,399100000.0
2006-04-04 09:26:00,1.42351,1.42392,1.42351,1.42383,543000001.0
2006-04-04 09:27:00,1.42375,1.42397,1.4237,1.42378,433400004.0
2006-04-04 09:28:00,1.42377,1.42396,1.42356,1.42374,506900000.0
2006-04-04 09:29:00,1.42383,1.424,1.4237,1.42389,440500000.0
2006-04-04 09:30:00,1.42392,1.42417,1.42373,1.42388,675300000.0
2006-04-04 09:31:00,1.42377,1.42419,1.42337,1.42362,387700004.0
2006-04-04 09:32:00,1.4235,1.42365,1.42332,1.42365,432100000.0
2006-04-04 09:33:00,1.42376,1.42388,1.42332,1.42336,302700001.0
2006-04-04 09:34:00,1.4233,1.4233,1.42261,1.42261,470500000.0
2006-04-04 09:35:00,1.42265,1.42304,1.42251,1.4228,262800000.0
2006-04-04 09:36:00,1.42277,1.42324,1.42251,1.42323,388800000.0
2006-04-04 09:37:00,1.42322,1.42323,1.42295,1.42306,432800002.0
2006-04-04 09:38:00,1.42296,1.42326,1.42296,1.42316,399000000.0
2006-04-04 09:39:00,1.42338,1.42355,1.42334,1.42345,407000001.0
2006-04-04 09:40:00,1.42335,1.42386,1.4232,1.42357,396700001.0
2006-04-04 09:41:00,1.42397,1.42418,1.42394,1.42395,529300003.0
2006-04-04 09:42:00,1.42402,1.4241,1.42369,1.42369,497700000.0
2006-04-04 09:43:00,1.42368,1.42371,1.42335,1.42363,284200000.0
2006-04-04 09:44:00,1.42352,1.42382,1.42352,1.42356,438400000.0
2006-04-04 09:45:00,1.42385,1.42451,1.42385,1.42451,499400002.0
2006-04-04 09:46:00,1.42452,1.42452,1.42378,1.42378,317100001.0
2006-04-04 09:47:00,1.42384,1.42384,1.42335,1.4236,409500000.0
2006-04-04 09:48:00,1.42373,1.42424,1.42373,1.42409,323300003.0
2006-04-04 09:49:00,1.42399,1.42399,1.42351,1.42375,622900001.0
2006-04-04 09:50:00,1.42356,1.42364,1.42336,1.42348,469100001.0
2006-04-04 09:51:00,1.42349,1.42368,1.42339,1.42362,577500001.0
2006-04-04 09:52:00,1.42361,1.42384,1.42353,1.42362,469700002.0
2006-04-04 09:53:00,1.42378,1.42393,1.42366,1.42392,363500000.0
2006-04-04 09:54:00,1.42393,1.4242,1.42379,1.42387,523700001.0
2006-04-04 09:55:00,1.42367,1.42385,1.42352,1.42376,526400000.0
2006-04-04 09:56:00,1.42386,1.42422,1.42386,1.4241,440000001.0
2006-04-04 09:57:00,1.42424,1.42482,1.42415,1.42466,638200004.0
2006-04-04 09:58:00,1.42492,1.42536,1.42469,1.42469,835400002.0
2006-04-04 09:59:00,1.42486,1.42528,1.42481,1.42515,681200002.0
2006-04-04 10:00:00,1.42531,1.42567,1.4252,1.42531,238700000.0
2006-04-04 10:01:00,1.42535,1.42554,1.4251,1.42514,653200001.0
2006-04-04 10:02:00,1.42524,1.42557,1.42509,1.42547,540400000.0
2006-04-04 10:03:00,1.42533,1.42571,1.4251,1.42571,409100000.0
2006-04-04 10:04:00,1.4257,1.42589,1.42549,1.42567,394000001.0
2006-04-04 10:05:00,1.4253,1.42542,1.42495,1.42495,446700002.0
2006-04-04 10:06:00,1.42474,1.42483,1.42434,1.42441,468500000.0
2006-04-04 10:07:00,1.42418,1.4246,1.42398,1.42437,554300001.0
2006-04-04 10:08:00,1.42431,1.42436,1.42397,1.42432,569400001.0
2006-04-04 10:09:00,1.42459,1.4248,1.42447,1.42465,474000000.0
2006-04-04 10:10:00,1.42461,1.42467,1.42427,1.42452,396200001.0
2006-04-04 10:11:00,1.42462,1.42474,1.42439,1.42466,369100001.0
2006-04-04 10:12:00,1.42502,1.42569,1.42502,1.42549,504900003.0
2006-04-04 10:13:00,1.42546,1.42583,1.42521,1.42522,490600002.0
2006-04-04 10:14:00,1.42506,1.42509,1.42478,1.42501,547700002.0
2006-04-04 10:15:00,1.42534,1.42549,1.42504,1.42549,436300001.0
2006-04-04 10:16:00,1.42551,1.42578,1.42547,1.42558,410400000.0
2006-04-04 10:17:00,1.42559,1.42609,1.42559,1.42608,303300000.0
2006-04-04 10:18:00,1.42606,1.42627,1.42595,1.42601,408400000.0
2006-04-04 10:19:00,1.42602,1.42613,1.42576,1.42579,300500000.0
2006-04-04 10:20:00,1.42567,1.42598,1.4256,1.42587,528500000.0
2006-04-04 10:21:00,1.4259,1.42599,1.42573,1.42584,378400000.0
2006-04-04 10:22:00,1.42591,1.42617,1.4257,1.42592,368000000.0
2006-04-04 10:23:00,1.42551,1.42567,1.42536,1.42544,450100000.0
2006-04-04 10:24:00,1.42554,1.42585,1.42553,1.42568,444400002.0
2006-04-04 10:25:00,1.42575,1.42575,1.42522,1.42549,380600001.0
2006-04-04 10:26:00,1.42551,1.42551,1.42509,1.4253,466500001.0
2006-04-04 10:27:00,1.42554,1.42862,1.42514,1.42689,545600000.0
2006-04-04 10:28:00,1.42663,1.42667,1.42639,1.42639,688400002.0
2006-04-04 10:29:00,1.42629,1.42632,1.4261,1.42618,506200001.0
2006-04-04 10:30:00,1.42628,1.42628,1.42578,1.42578,754300001.0
2006-04-04 10:31:00,1.42562,1.42589,1.4256,1.42566,556600000.0
2006-04-04 10:32:00,1.42556,1.42602,1.42553,1.42557,510700000.0
2006-04-04 10:33:00,1.42561,1.42588,1.42545,1.42564,509400000.0
2006-04-04 10:34:00,1.42573,1.42607,1.42573,1.42591,418000002.0
2006-04-04 10:35:00,1.42597,1.42623,1.42596,1.42615,503200001.0
2006-04-04 10:36:00,1.4262,1.42636,1.42602,1.42612,534000001.0
2006-04-04 10:37:00,1.42612,1.42613,1.42583,1.42595,484200000.0
2006-04-04 10:38:00,1.42602,1.42625,1.42564,1.42564,394700000.0
2006-04-04 10:39:00,1.42555,1.42555,1.42473,1.42473,464600002.0
2006-04-04 10:40:00,1.42452,1.42464,1.42426,1.42441,324700002.0
2006-04-04 10:41:00,1.42437,1.4244,1.42399,1.4241,650100004.0
2006-04-04 10:42:00,1.42409,1.42409,1.42368,1.42374,369100000.0
2006-04-04 10:43:00,1.42372,1.42387,1.42341,1.42341,506300002.0
2006-04-04 10:44:00,1.42354,1.42378,1.42334,1.42361,529000002.0
2006-04-04 10:45:00,1.42374,1.42388,1.42352,1.42367,519500001.0
2006-04-04 10:46:00,1.42362,1.42373,1.42344,1.42359,385800000.0
2006-04-04 10:47:00,1.42353,1.42362,1.42334,1.4235,407600001.0
2006-04-04 10:48:00,1.42326,1.42339,1.42279,1.42303,545900001.0
2006-04-04 10:49:00,1.42298,1.42313,1.42275,1.4229,362300000.0
2006-04-04 10:50:00,1.42297,1.42325,1.4228,1.42302,533700002.0
2006-04-04 10:51:00,1.42283,1.4232,1.42273,1.42279,473000001.0
2006-04-04 10:52:00,1.42273,1.42273,1.42241,1.42253,274900000.0
2006-04-04 10:53:00,1.42248,1.42266,1.42241,1.42263,371600001.0
2006-04-04 10:54:00,1.42266,1.42281,1.42254,1.42268,382200000.0
2006-04-04 10:55:00,1.42277,1.42278,1.42248,1.42264,455400001.0
2006-04-04 10:56:00,1.42271,1.4228,1.42248,1.42265,440900000.0
2006-04-04 10:57:00,1.42279,1.42296,1.42265,1.42282,367700001.0
2006-04-04 10:58:00,1.42264,1.42264,1.42228,1.42253,474800000.0
2006-04-04 10:59:00,1.42248,1.42296,1.42245,1.42253,805500001.0
2006-04-04 11:00:00,1.42234,1.42236,1.42214,1.42223,531000000.0
2006-04-04 11:01:00,1.42231,1.42261,1.42208,1.42208,554500000.0
2006-04-04 11:02:00,1.42201,1.42233,1.42201,1.42226,598300001.0
2006-04-04 11:03:00,1.42236,1.42256,1.42231,1.42239,232800000.0
2006-04-04 11:04:00,1.42242,1.42268,1.42231,1.42249,623000002.0
2006-04-04 11:05:00,1.4225,1.42268,1.42233,1.42251,562200003.0
2006-04-04 11:06:00,1.42266,1.4228,1.42249,1.4226,671000003.0
2006-04-04 11:07:00,1.42249,1.4226,1.42242,1.42247,244200001.0
2006-04-04 11:08:00,1.42237,1.42257,1.42232,1.42246,340200000.0
2006-04-04 11:09:00,1.42238,1.42265,1.42238,1.42244,403200002.0
2006-04-04 11:10:00,1.42244,1.42255,1.42232,1.42245,494600000.0
2006-04-04 11:11:00,1.42237,1.42287,1.42237,1.42279,536500002.0
2006-04-04 11:12:00,1.4228,1.42337,1.4228,1.42322,610400003.0
2006-04-04 11:13:00,1.42334,1.42343,1.42324,1.42332,398500003.0
2006-04-04 11:14:00,1.42308,1.42312,1.42287,1.42312,521100002.0
2006-04-04 11:15:00,1.42324,1.42341,1.42315,1.42318,433600000.0
2006-04-04 11:16:00,1.42318,1.42328,1.42297,1.42328,428800001.0
2006-04-04 11:17:00,1.42339,1.42357,1.42327,1.42335,481000004.0
2006-04-04 11:18:00,1.42331,1.42334,1.42301,1.42321,427300003.0
2006-04-04 11:19:00,1.4232,1.42342,1.42314,1.42329,370900001.0
2006-04-04 11:20:00,1.42323,1.42342,1.42309,1.42319,591300002.0
2006-04-04 11:21:00,1.42337,1.42337,1.42293,1.4231,589500000.0
2006-04-04 11:22:00,1.42285,1.4233,1.42283,1.4233,612400001.0
2006-04-04 11:23:00,1.42319,1.42342,1.42304,1.42316,535600003.0
2006-04-04 11:24:00,1.42321,1.42343,1.42316,1.42316,412100000.0
2006-04-04 11:25:00,1.4231,1.42316,1.42299,1.42309,449000002.0
2006-04-04 11:26:00,1.42318,1.42323,1.42303,1.42308,566600000.0
2006-04-04 11:27:00,1.42318,1.42353,1.42315,1.42337,579800001.0
2006-04-04 11:28:00,1.42347,1.42354,1.42327,1.42342,375500001.0
2006-04-04 11:29:00,1.42339,1.42344,1.42309,1.42327,510300001.0
2006-04-04 11:30:00,1.42333,1.42368,1.42333,1.42341,493600002.0
2006-04-04 11:31:00,1.4233,1.42377,1.42324,1.42349,558100000.0
2006-04-04 11:32:00,1.42345,1.42356,1.4232,1.42336,415000000.0
2006-04-04 11:33:00,1.42341,1.42377,1.42341,1.42347,526900001.0
2006-04-04 11:34:00,1.42354,1.42379,1.42344,1.42361,616800002.0
2006-04-04 11:35:00,1.42383,1.42433,1.42375,1.42406,506700002.0
2006-04-04 11:36:00,1.4241,1.42436,1.42408,1.4243,490400002.0
2006-04-04 11:37:00,1.42439,1.42463,1.42429,1.42439,445500000.0
2006-04-04 11:38:00,1.4244,1.42456,1.42422,1.42445,527500000.0
2006-04-04 11:39:00,1.4246,1.42483,1.42442,1.42453,671000002.0
2006-04-04 11:40:00,1.42464,1.42464,1.42434,1.42455,719000005.0
2006-04-04 11:41:00,1.42461,1.42529,1.42437,1.425,709400001.0
2006-04-04 11:42:00,1.42511,1.42539,1.42487,1.42516,569400000.0
2006-04-04 11:43:00,1.42514,1.42531,1.42495,1.42497,580100002.0
2006-04-04 11:44:00,1.42498,1.42499,1.42414,1.42414,671800004.0
2006-04-04 11:45:00,1.42406,1.42459,1.42387,1.42459,543300000.0
2006-04-04 11:46:00,1.42471,1.42506,1.42466,1.42484,513400002.0
2006-04-04 11:47:00,1.42468,1.4249,1.42441,1.42474,443400000.0
2006-04-04 11:48:00,1.42466,1.42476,1.42435,1.42443,592000000.0
2006-04-04 11:49:00,1.42456,1.42479,1.42446,1.42466,456900001.0
2006-04-04 11:50:00,1.42459,1.4249,1.4244,1.42453,347200000.0
2006-04-04 11:51:00,1.42452,1.42485,1.42433,1.42469,180700001.0
2006-04-04 11:52:00,1.42469,1.42489,1.42465,1.42469,236300000.0
2006-04-04 11:53:00,1.42445,1.42471,1.42445,1.42448,198500000.0
2006-04-04 11:54:00,1.42447,1.42473,1.42443,1.42455,333900001.0
2006-04-04 11:55:00,1.42468,1.42485,1.42455,1.42474,486400000.0
2006-04-04 11:56:00,1.42478,1.42495,1.42461,1.42483,460600000.0
2006-04-04 11:57:00,1.42508,1.42559,1.42508,1.42534,467500001.0
2006-04-04 11:58:00,1.42535,1.42538,1.42492,1.42493,393700000.0
2006-04-04 11:59:00,1.4251,1.42548,1.4251,1.42522,399400001.0
2006-04-04 12:00:00,1.4253,1.42542,1.42506,1.42519,578300003.0
2006-04-04 12:01:00,1.42505,1.42531,1.42497,1.42507,446100003.0
2006-04-04 12:02:00,1.42515,1.4252,1.42467,1.42481,381200002.0
2006-04-04 12:03:00,1.42477,1.42494,1.42464,1.42481,342700000.0
2006-04-04 12:04:00,1.42479,1.42496,1.42467,1.42481,385800000.0
2006-04-04 12:05:00,1.42473,1.42486,1.42463,1.42467,443800002.0
2006-04-04 12:06:00,1.42462,1.42495,1.42458,1.42481,375100003.0
2006-04-04 12:07:00,1.42488,1.42492,1.42466,1.42482,338000001.0
2006-04-04 12:08:00,1.42493,1.42505,1.42457,1.42494,504800001.0
2006-04-04 12:09:00,1.42495,1.42495,1.42467,1.42477,400200001.0
2006-04-04 12:10:00,1.42474,1.4249,1.42455,1.42479,341200000.0
2006-04-04 12:11:00,1.42468,1.42478,1.42448,1.42465,229300001.0
2006-04-04 12:12:00,1.42463,1.42477,1.42437,1.42455,265300003.0
2006-04-04 12:13:00,1.42435,1.4245,1.42423,1.42444,545700001.0
2006-04-04 12:14:00,1.42461,1.4247,1.42438,1.4246,585200000.0
2006-04-04 12:15:00,1.42462,1.42485,1.42459,1.42475,308100000.0
2006-04-04 12:16:00,1.42472,1.42488,1.42463,1.42476,414800003.0
2006-04-04 12:17:00,1.42466,1.42478,1.4246,1.42463,187000000.0
2006-04-04 12:18:00,1.42469,1.42479,1.42447,1.42479,348300002.0
2006-04-04 12:19:00,1.42483,1.42484,1.42459,1.42467,457000003.0
2006-04-04 12:20:00,1.42466,1.42476,1.42449,1.42475,474700002.0
2006-04-04 12:21:00,1.42494,1.42499,1.42463,1.42464,349000000.0
2006-04-04 12:22:00,1.42464,1.42478,1.42456,1.42465,265300000.0
2006-04-04 12:23:00,1.4246,1.42479,1.42453,1.42457,317700000.0
2006-04-04 12:24:00,1.42435,1.42468,1.42434,1.42435,749300000.0
2006-04-04 12:25:00,1.42453,1.42472,1.4244,1.42448,403500000.0
2006-04-04 12:26:00,1.42443,1.42465,1.42441,1.42453,470400001.0
2006-04-04 12:27:00,1.42449,1.42463,1.42436,1.42441,462000001.0
2006-04-04 12:28:00,1.42441,1.42461,1.4243,1.42454,512900003.0
2006-04-04 12:29:00,1.4245,1.42475,1.42445,1.42467,653000001.0
2006-04-04 12:30:00,1.4247,1.42493,1.4246,1.4248,565400001.0
2006-04-04 12:31:00,1.42488,1.42496,1.42463,1.42473,686900000.0
2006-04-04 12:32:00,1.42469,1.42486,1.42447,1.42463,583800001.0
2006-04-04 12:33:00,1.42463,1.42463,1.42436,1.42459,44600000.0
2006-04-04 12:34:00,1.42453,1.42481,1.42436,1.42449,569900000.0
2006-04-04 12:35:00,1.42468,1.42476,1.42448,1.4247,609900002.0
2006-04-04 12:36:00,1.42461,1.42475,1.4245,1.42465,405600002.0
2006-04-04 12:37:00,1.4247,1.4248,1.42454,1.42466,512700000.0
2006-04-04 12:38:00,1.42453,1.42458,1.42433,1.42438,762200003.0
2006-04-04 12:39:00,1.4243,1.42435,1.42401,1.42406,446700000.0
2006-04-04 12:40:00,1.42404,1.4242,1.42397,1.4242,568000002.0
2006-04-04 12:41:00,1.42432,1.42446,1.4242,1.4242,284000001.0
2006-04-04 12:42:00,1.42421,1.42446,1.42412,1.42419,389000000.0
2006-04-04 12:43:00,1.4241,1.4242,1.42389,1.42391,405200000.0
2006-04-04 12:44:00,1.4238,1.42387,1.42344,1.42377,419800001.0
2006-04-04 12:45:00,1.42397,1.42421,1.42358,1.4241,517300001.0
2006-04-04 12:46:00,1.42373,1.42383,1.42358,1.42365,414000001.0
2006-04-04 12:47:00,1.42344,1.42351,1.42325,1.42334,380700001.0
2006-04-04 12:48:00,1.42335,1.42388,1.42335,1.42373,453300000.0
2006-04-04 12:49:00,1.42383,1.42393,1.42369,1.4238,532500003.0
2006-04-04 12:50:00,1.42379,1.42383,1.42332,1.42367,508500000.0
2006-04-04 12:51:00,1.42371,1.42416,1.42364,1.42388,436000001.0
2006-04-04 12:52:00,1.42384,1.42402,1.42342,1.42359,310600000.0
2006-04-04 12:53:00,1.42355,1.42358,1.42323,1.42358,247200000.0
2006-04-04 12:54:00,1.42363,1.42392,1.42359,1.42381,378900001.0
2006-04-04 12:55:00,1.42383,1.42391,1.42358,1.42365,490100000.0
2006-04-04 12:56:00,1.42368,1.42372,1.42337,1.42349,441300000.0
2006-04-04 12:57:00,1.42377,1.42384,1.4234,1.42372,560400001.0
2006-04-04 12:58:00,1.42379,1.42383,1.42359,1.42366,273600000.0
2006-04-04 12:59:00,1.42352,1.42379,1.42342,1.42342,680500001.0
2006-04-04 13:00:00,1.42356,1.42375,1.42335,1.42375,227700000.0
2006-04-04 13:01:00,1.42387,1.42404,1.42379,1.42388,360800000.0
2006-04-04 13:02:00,1.42377,1.42407,1.42372,1.42393,388400000.0
2006-04-04 13:03:00,1.42379,1.42384,1.42302,1.42324,405300000.0
2006-04-04 13:04:00,1.42315,1.4233,1.42291,1.42306,214300000.0
2006-04-04 13:05:00,1.4231,1.42319,1.42305,1.42314,152800000.0
2006-04-04 13:06:00,1.42324,1.42338,1.4231,1.42327,423200001.0
2006-04-04 13:07:00,1.42326,1.42335,1.4232,1.4232,276400000.0
2006-04-04 13:08:00,1.42326,1.42331,1.42316,1.42321,167300000.0
2006-04-04 13:09:00,1.42332,1.4235,1.42321,1.42328,280100000.0
2006-04-04 13:10:00,1.42332,1.42336,1.42324,1.42325,117200000.0
2006-04-04 13:11:00,1.42319,1.42349,1.4231,1.42336,430900001.0
2006-04-04 13:12:00,1.42345,1.42348,1.42335,1.42345,288000002.0
2006-04-04 13:13:00,1.42343,1.42343,1.42328,1.42343,277900000.0
2006-04-04 13:14:00,1.42328,1.42348,1.42327,1.42348,353700001.0
2006-04-04 13:15:00,1.42348,1.42368,1.42336,1.42368,391700000.0
2006-04-04 13:16:00,1.42371,1.42408,1.42368,1.42408,131900000.0
2006-04-04 13:17:00,1.42412,1.42412,1.42379,1.42381,127400000.0
2006-04-04 13:18:00,1.42365,1.42389,1.42341,1.42373,288600000.0
2006-04-04 13:19:00,1.42336,1.42355,1.42323,1.42342,290900001.0
2006-04-04 13:20:00,1.42316,1.42331,1.42301,1.42322,175300000.0
2006-04-04 13:21:00,1.4233,1.4233,1.42314,1.4232,142600000.0
2006-04-04 13:22:00,1.42323,1.42331,1.42312,1.42331,243700000.0
2006-04-04 13:23:00,1.42311,1.42326,1.42311,1.42321,251600000.0
2006-04-04 13:24:00,1.42319,1.42319,1.42305,1.42305,223800000.0
2006-04-04 13:25:00,1.42303,1.4231,1.42298,1.42303,152000000.0
2006-04-04 13:26:00,1.42309,1.42319,1.42299,1.42312,219200000.0
2006-04-04 13:27:00,1.42319,1.42334,1.42312,1.42317,337500000.0
2006-04-04 13:28:00,1.42315,1.42334,1.42311,1.42334,464500000.0
2006-04-04 13:29:00,1.42325,1.42337,1.423,1.42327,622400001.0
2006-04-04 13:30:00,1.42339,1.42339,1.42307,1.42318,660500002.0
2006-04-04 13:31:00,1.42319,1.42372,1.42319,1.42345,493500002.0
2006-04-04 13:32:00,1.42343,1.42361,1.42341,1.42361,259100001.0
2006-04-04 13:33:00,1.42367,1.42378,1.42356,1.42357,393000001.0
2006-04-04 13:34:00,1.42369,1.42395,1.42366,1.4238,346300001.0
2006-04-04 13:35:00,1.42397,1.42434,1.42396,1.42434,407400000.0
2006-04-04 13:36:00,1.42441,1.42448,1.42423,1.42426,443200000.0
2006-04-04 13:37:00,1.42424,1.4246,1.42424,1.4245,521300000.0
2006-04-04 13:38:00,1.42455,1.42461,1.42426,1.42428,397600002.0
2006-04-04 13:39:00,1.42429,1.42446,1.42421,1.4244,282400000.0
2006-04-04 13:40:00,1.42416,1.42427,1.42368,1.42388,412800000.0
2006-04-04 13:41:00,1.42392,1.42392,1.4236,1.42365,293200000.0
2006-04-04 13:42:00,1.42352,1.42366,1.42351,1.42361,191100001.0
2006-04-04 13:43:00,1.4237,1.42383,1.42363,1.42383,125600001.0
2006-04-04 13:44:00,1.42383,1.42395,1.42365,1.4237,249600000.0
2006-04-04 13:45:00,1.42369,1.42383,1.42344,1.42355,442900002.0
2006-04-04 13:46:00,1.42359,1.42371,1.42348,1.42368,450100000.0
2006-04-04 13:47:00,1.42361,1.42401,1.42361,1.42374,498400002.0
2006-04-04 13:48:00,1.42381,1.42392,1.42378,1.42392,274800001.0
2006-04-04 13:49:00,1.42435,1.42435,1.42398,1.42425,192500000.0
2006-04-04 13:50:00,1.4243,1.42442,1.42423,1.42435,314200000.0
2006-04-04 13:51:00,1.42456,1.42506,1.42456,1.42506,258200000.0
2006-04-04 13:52:00,1.4249,1.42526,1.42484,1.42521,447500001.0
2006-04-04 13:53:00,1.42496,1.42514,1.42487,1.42501,486900001.0
2006-04-04 13:54:00,1.42489,1.4251,1.42474,1.42501,377500001.0
2006-04-04 13:55:00,1.42502,1.42533,1.42479,1.42499,390400001.0
2006-04-04 13:56:00,1.42497,1.42522,1.42471,1.42507,459000002.0
2006-04-04 13:57:00,1.42505,1.42512,1.42475,1.42491,399500000.0
2006-04-04 13:58:00,1.42484,1.42489,1.4246,1.42478,211000000.0
2006-04-04 13:59:00,1.42449,1.42483,1.42449,1.42479,440600001.0
2006-04-04 14:00:00,1.4248,1.42514,1.42479,1.4251,289300001.0
2006-04-04 14:01:00,1.42492,1.42527,1.42483,1.42506,389600001.0
2006-04-04 14:02:00,1.42501,1.42515,1.42466,1.42494,280700000.0
2006-04-04 14:03:00,1.42488,1.4251,1.42487,1.42506,448500000.0
2006-04-04 14:04:00,1.42543,1.42726,1.42538,1.42674,436800000.0
2006-04-04 14:05:00,1.42697,1.42824,1.42697,1.42736,385600000.0
2006-04-04 14:06:00,1.4273,1.42782,1.4269,1.42747,367700001.0
2006-04-04 14:07:00,1.42758,1.42796,1.42727,1.42767,372700001.0
2006-04-04 14:08:00,1.42781,1.42783,1.42737,1.42747,391500000.0
2006-04-04 14:09:00,1.42757,1.42814,1.42751,1.42755,166700000.0
2006-04-04 14:10:00,1.42753,1.4278,1.42719,1.42756,299700001.0
2006-04-04 14:11:00,1.42772,1.42843,1.42734,1.42841,114600000.0
2006-04-04 14:12:00,1.42843,1.42854,1.4278,1.42801,224500000.0
2006-04-04 14:13:00,1.4277,1.42818,1.42757,1.42813,172500001.0
2006-04-04 14:14:00,1.42812,1.42824,1.42732,1.42776,224500000.0
2006-04-04 14:15:00,1.42783,1.42802,1.42767,1.42768,408100002.0
2006-04-04 14:16:00,1.42761,1.42804,1.42761,1.4279,172500000.0
2006-04-04 14:17:00,1.42799,1.42847,1.42799,1.42841,639500001.0
2006-04-04 14:18:00,1.4284,1.4285,1.42802,1.42828,437000002.0
2006-04-04 14:19:00,1.42822,1.42857,1.42806,1.42829,415200001.0
2006-04-04 14:20:00,1.42888,1.42948,1.42871,1.42924,232600002.0
2006-04-04 14:21:00,1.42921,1.4298,1.42921,1.42941,343500002.0
2006-04-04 14:22:00,1.42949,1.42963,1.42912,1.42932,619100001.0
2006-04-04 14:23:00,1.42941,1.42962,1.42906,1.42932,159300001.0
2006-04-04 14:24:00,1.42916,1.4295,1.42886,1.42886,454300000.0
2006-04-04 14:25:00,1.42888,1.4293,1.42884,1.42911,485000001.0
2006-04-04 14:26:00,1.42912,1.42928,1.42883,1.42885,625300003.0
2006-04-04 14:27:00,1.42884,1.42907,1.42863,1.429,448400002.0
2006-04-04 14:28:00,1.42936,1.42977,1.42881,1.42977,35000000.0
2006-04-04 14:29:00,1.42992,1.43037,1.42992,1.43023,45300000.0
2006-04-04 14:30:00,1.43008,1.43013,1.42936,1.42987,48200000.0
2006-04-04 14:31:00,1.42967,1.43031,1.42967,1.42985,32600000.0
2006-04-04 14:32:00,1.42994,1.42998,1.42974,1.42998,34100000.0
2006-04-04 14:33:00,1.4297,1.42995,1.42949,1.42973,46000000.0
2006-04-04 14:34:00,1.42992,1.43022,1.42984,1.43015,31000000.0
2006-04-04 14:35:00,1.43008,1.43008,1.42975,1.42998,29000000.0
2006-04-04 14:36:00,1.43003,1.43003,1.42891,1.42891,31400000.0
2006-04-04 14:37:00,1.42949,1.42974,1.42939,1.42974,37800000.0
2006-04-04 14:38:00,1.4298,1.4298,1.42944,1.42948,41400001.0
2006-04-04 14:39:00,1.42918,1.42973,1.42888,1.42964,33000000.0
2006-04-04 14:40:00,1.42972,1.42995,1.42966,1.42987,31600000.0
2006-04-04 14:41:00,1.43018,1.43023,1.42993,1.43011,41000000.0
2006-04-04 14:42:00,1.43005,1.43055,1.42995,1.42995,38400000.0
2006-04-04 14:43:00,1.43054,1.43107,1.43054,1.43091,73100000.0
2006-04-04 14:44:00,1.43104,1.43115,1.43055,1.43103,61400000.0
2006-04-04 14:45:00,1.43085,1.43085,1.43022,1.43056,42800000.0
2006-04-04 14:46:00,1.4306,1.4306,1.43015,1.43025,37400000.0
2006-04-04 14:47:00,1.43033,1.43035,1.43004,1.43027,19800000.0
2006-04-04 14:48:00,1.43058,1.43097,1.43058,1.43085,19200000.0
2006-04-04 14:49:00,1.4308,1.43082,1.43056,1.43057,40000000.0
2006-04-04 14:50:00,1.43042,1.43072,1.43042,1.43072,39400000.0
2006-04-04 14:51:00,1.43069,1.43088,1.43056,1.43075,29000000.0
2006-04-04 14:52:00,1.43071,1.431,1.43068,1.431,30400000.0
2006-04-04 14:53:00,1.43081,1.43082,1.4305,1.43058,29600000.0
2006-04-04 14:54:00,1.43098,1.43112,1.43059,1.43059,44400000.0
2006-04-04 14:55:00,1.43055,1.43067,1.43,1.43,33400000.0
2006-04-04 14:56:00,1.43008,1.43042,1.42987,1.43042,31400000.0
2006-04-04 14:57:00,1.43036,1.43037,1.43004,1.43004,26600000.0
2006-04-04 14:58:00,1.42982,1.43019,1.42982,1.43,52200001.0
2006-04-04 14:59:00,1.43004,1.43039,1.43002,1.43029,47200000.0
2006-04-04 15:00:00,1.43055,1.43077,1.43035,1.43038,78100000.0
2006-04-04 15:01:00,1.43076,1.43076,1.43037,1.43053,25800000.0
2006-04-04 15:02:00,1.43035,1.43047,1.43013,1.43046,63600001.0
2006-04-04 15:03:00,1.43039,1.43088,1.43037,1.43054,47900000.0
2006-04-04 15:04:00,1.43041,1.43078,1.43041,1.43078,42200000.0
2006-04-04 15:05:00,1.43073,1.43078,1.43056,1.43076,34400000.0
2006-04-04 15:06:00,1.4309,1.43132,1.43055,1.43132,38000000.0
2006-04-04 15:07:00,1.4315,1.43186,1.43125,1.43164,41300000.0
2006-04-04 15:08:00,1.43142,1.43154,1.43122,1.43139,38600000.0
2006-04-04 15:09:00,1.43139,1.43149,1.43134,1.43134,35200000.0
2006-04-04 15:10:00,1.43118,1.43132,1.43097,1.43108,42800000.0
2006-04-04 15:11:00,1.43103,1.4314,1.43093,1.43128,33000000.0
2006-04-04 15:12:00,1.43135,1.43158,1.4312,1.4315,42800000.0
2006-04-04 15:13:00,1.4318,1.43252,1.4318,1.43252,37400000.0
2006-04-04 15:14:00,1.43245,1.4328,1.43245,1.43259,23400000.0
2006-04-04 15:15:00,1.43259,1.4331,1.43241,1.433,41300000.0
2006-04-04 15:16:00,1.43287,1.4331,1.4327,1.43293,20800000.0
2006-04-04 15:17:00,1.43293,1.43313,1.43291,1.43301,49600000.0
2006-04-04 15:18:00,1.43277,1.43279,1.43237,1.43275,42000000.0
2006-04-04 15:19:00,1.43263,1.43263,1.43229,1.43229,33900000.0
2006-04-04 15:20:00,1.43243,1.43255,1.43232,1.43239,46800001.0
2006-04-04 15:21:00,1.43242,1.43251,1.43237,1.43251,24800000.0
2006-04-04 15:22:00,1.43244,1.43275,1.43239,1.43271,28000000.0
2006-04-04 15:23:00,1.43278,1.43278,1.43253,1.43274,29200000.0
2006-04-04 15:24:00,1.43275,1.43275,1.43246,1.43269,27800000.0
2006-04-04 15:25:00,1.43296,1.43322,1.43271,1.43271,36500000.0
2006-04-04 15:26:00,1.43272,1.43382,1.4326,1.43382,32600000.0
2006-04-04 15:27:00,1.43372,1.43386,1.43333,1.4334,34600000.0
2006-04-04 15:28:00,1.43334,1.43341,1.43312,1.43327,52600000.0
2006-04-04 15:29:00,1.43335,1.43343,1.43302,1.43302,38400000.0
2006-04-04 15:30:00,1.43301,1.43341,1.43272,1.43341,25600000.0
2006-04-04 15:31:00,1.43353,1.43357,1.43322,1.43335,42800000.0
2006-04-04 15:32:00,1.43342,1.43353,1.43326,1.43341,44600000.0
2006-04-04 15:33:00,1.43347,1.43356,1.43294,1.43339,30600000.0
2006-04-04 15:34:00,1.43319,1.43337,1.4331,1.4331,48000000.0
2006-04-04 15:35:00,1.43311,1.43324,1.43256,1.43256,46200000.0
2006-04-04 15:36:00,1.43287,1.43324,1.43279,1.43301,49300001.0
2006-04-04 15:37:00,1.43301,1.43315,1.4328,1.43291,43300000.0
2006-04-04 15:38:00,1.43269,1.43271,1.43241,1.43271,28800000.0
2006-04-04 15:39:00,1.43292,1.43314,1.43286,1.43286,28700000.0
2006-04-04 15:40:00,1.43303,1.43304,1.43283,1.43284,26500000.0
2006-04-04 15:41:00,1.43306,1.43322,1.43272,1.43321,44800000.0
2006-04-04 15:42:00,1.43319,1.4332,1.43291,1.43308,27200000.0
2006-04-04 15:43:00,1.43337,1.43399,1.43337,1.43384,51300000.0
2006-04-04 15:44:00,1.43391,1.43474,1.43388,1.4347,38900000.0
2006-04-04 15:45:00,1.43456,1.43483,1.43422,1.43478,36800000.0
2006-04-04 15:46:00,1.43518,1.43545,1.43518,1.43526,43100000.0
2006-04-04 15:47:00,1.43524,1.43565,1.43518,1.43554,47900000.0
2006-04-04 15:48:00,1.43555,1.43555,1.43515,1.43527,42600000.0
2006-04-04 15:49:00,1.43517,1.43574,1.43517,1.43561,62800001.0
2006-04-04 15:50:00,1.43562,1.43591,1.43551,1.4356,47600000.0
2006-04-04 15:51:00,1.43574,1.43594,1.43556,1.43572,37900001.0
2006-04-04 15:52:00,1.43568,1.43568,1.43524,1.43531,47400000.0
2006-04-04 15:53:00,1.43519,1.43528,1.43471,1.43478,32600000.0
2006-04-04 15:54:00,1.43481,1.43529,1.43471,1.43513,30400000.0
2006-04-04 15:55:00,1.43537,1.43542,1.43488,1.43508,36200000.0
2006-04-04 15:56:00,1.43528,1.43543,1.43501,1.43514,38400000.0
2006-04-04 15:57:00,1.43479,1.43479,1.43436,1.43436,42800000.0
2006-04-04 15:58:00,1.4347,1.4349,1.43445,1.43461,25800000.0
2006-04-04 15:59:00,1.43466,1.43466,1.43331,1.43331,53700000.0
2006-04-04 16:00:00,1.43334,1.43365,1.43296,1.43365,28200000.0
2006-04-04 16:01:00,1.43395,1.43395,1.43335,1.43345,49700001.0
2006-04-04 16:02:00,1.43349,1.43351,1.43302,1.43309,31800000.0
2006-04-04 16:03:00,1.43308,1.43308,1.43225,1.43231,27600000.0
2006-04-04 16:04:00,1.43213,1.43248,1.43205,1.43233,34200000.0
2006-04-04 16:05:00,1.43219,1.43236,1.43196,1.4322,22400000.0
2006-04-04 16:06:00,1.43207,1.43237,1.43194,1.43194,47400000.0
2006-04-04 16:07:00,1.43171,1.43192,1.43153,1.43181,48900000.0
2006-04-04 16:08:00,1.432,1.43227,1.43193,1.432,24400000.0
2006-04-04 16:09:00,1.43189,1.43224,1.43179,1.432,33200000.0
2006-04-04 16:10:00,1.43194,1.43235,1.4318,1.43235,18400000.0
2006-04-04 16:11:00,1.4321,1.43251,1.4321,1.4324,24200000.0
2006-04-04 16:12:00,1.4325,1.43258,1.43231,1.43242,35400000.0
2006-04-04 16:13:00,1.43248,1.43288,1.43248,1.4327,36400000.0
2006-04-04 16:14:00,1.43255,1.43307,1.43255,1.43307,39600000.0
2006-04-04 16:15:00,1.43275,1.43307,1.43275,1.43307,32700000.0
2006-04-04 16:16:00,1.43292,1.43311,1.43271,1.43271,36600000.0
2006-04-04 16:17:00,1.43272,1.43295,1.43272,1.43285,33200000.0
2006-04-04 16:18:00,1.43277,1.43285,1.43257,1.43257,27400000.0
2006-04-04 16:19:00,1.43259,1.43259,1.43225,1.43225,56500000.0
2006-04-04 16:20:00,1.43197,1.43216,1.43183,1.43203,50400000.0
2006-04-04 16:21:00,1.43201,1.43234,1.43201,1.43228,44400000.0
2006-04-04 16:22:00,1.43239,1.43293,1.43239,1.43284,53400000.0
2006-04-04 16:23:00,1.43283,1.43283,1.43242,1.43265,40200000.0
2006-04-04 16:24:00,1.4328,1.43291,1.43259,1.4327,31300000.0
2006-04-04 16:25:00,1.43275,1.43275,1.43195,1.43248,27800000.0
2006-04-04 16:26:00,1.43261,1.43262,1.43223,1.43223,58400001.0
2006-04-04 16:27:00,1.43238,1.43269,1.43238,1.43244,44300000.0
2006-04-04 16:28:00,1.43266,1.43271,1.4323,1.43232,36800001.0
2006-04-04 16:29:00,1.43253,1.43292,1.43253,1.43283,37300000.0
2006-04-04 16:30:00,1.43293,1.43298,1.43235,1.43245,37000000.0
2006-04-04 16:31:00,1.4323,1.43271,1.43217,1.43225,42600000.0
2006-04-04 16:32:00,1.4321,1.43214,1.43145,1.43163,31400000.0
2006-04-04 16:33:00,1.43159,1.4316,1.43142,1.43159,44000000.0
2006-04-04 16:34:00,1.43171,1.43175,1.43123,1.43156,56400000.0
2006-04-04 16:35:00,1.43178,1.43183,1.43122,1.43167,41800000.0
2006-04-04 16:36:00,1.43146,1.43158,1.43096,1.43113,29200000.0
2006-04-04 16:37:00,1.43111,1.43111,1.43068,1.4308,37800000.0
2006-04-04 16:38:00,1.4308,1.43086,1.42996,1.43032,46200001.0
2006-04-04 16:39:00,1.43051,1.43056,1.43041,1.43056,45800001.0
2006-04-04 16:40:00,1.43033,1.4308,1.43021,1.4308,86100000.0
2006-04-04 16:41:00,1.43042,1.43069,1.43031,1.4304,39500000.0
2006-04-04 16:42:00,1.43021,1.43034,1.42993,1.43009,41100000.0
2006-04-04 16:43:00,1.43011,1.43024,1.42979,1.42987,72600001.0
2006-04-04 16:44:00,1.42974,1.42986,1.42965,1.42982,44900000.0
2006-04-04 16:45:00,1.42938,1.42938,1.42911,1.42911,44600000.0
2006-04-04 16:46:00,1.42915,1.42922,1.42887,1.42909,61000000.0
2006-04-04 16:47:00,1.42918,1.42954,1.42915,1.42918,41100000.0
2006-04-04 16:48:00,1.42913,1.4293,1.42861,1.42915,30000000.0
2006-04-04 16:49:00,1.42925,1.42964,1.42922,1.42963,33800000.0
2006-04-04 16:50:00,1.42934,1.42937,1.42897,1.42897,58600000.0
2006-04-04 16:51:00,1.4291,1.42924,1.42894,1.42919,27200000.0
2006-04-04 16:52:00,1.42918,1.42918,1.42889,1.42904,49600000.0
2006-04-04 16:53:00,1.42905,1.42908,1.42881,1.42908,53800000.0
2006-04-04 16:54:00,1.42914,1.42929,1.42882,1.42929,44400000.0
2006-04-04 16:55:00,1.42933,1.42933,1.42888,1.42902,34100000.0
2006-04-04 16:56:00,1.42892,1.42902,1.42891,1.42893,28000000.0
2006-04-04 16:57:00,1.42906,1.42924,1.42888,1.42903,17400000.0
2006-04-04 16:58:00,1.42878,1.42879,1.42847,1.4285,35000000.0
2006-04-04 16:59:00,1.4285,1.42885,1.42843,1.42885,20600000.0
2006-04-04 17:00:00,1.42818,1.4286,1.42818,1.4286,51000001.0
2006-04-04 17:01:00,1.42844,1.42872,1.42816,1.42872,58700000.0
2006-04-04 17:02:00,1.42882,1.42898,1.42861,1.42865,30400000.0
2006-04-04 17:03:00,1.42866,1.42874,1.42845,1.42845,36800000.0
2006-04-04 17:04:00,1.42847,1.4285,1.42818,1.42834,26800000.0
2006-04-04 17:05:00,1.42821,1.42837,1.42793,1.42837,23400000.0
2006-04-04 17:06:00,1.4281,1.42817,1.42784,1.42816,28400000.0
2006-04-04 17:07:00,1.42809,1.42809,1.42776,1.42784,37400000.0
2006-04-04 17:08:00,1.42772,1.42805,1.42772,1.42805,30800000.0
2006-04-04 17:09:00,1.42819,1.42899,1.42819,1.42889,62300000.0
2006-04-04 17:10:00,1.42873,1.42896,1.42858,1.42858,41400000.0
2006-04-04 17:11:00,1.4285,1.42882,1.4284,1.42882,27700000.0
2006-04-04 17:12:00,1.42889,1.429,1.42876,1.42884,35000000.0
2006-04-04 17:13:00,1.42862,1.42879,1.42861,1.42879,30000000.0
2006-04-04 17:14:00,1.42837,1.42891,1.42837,1.42847,57500000.0
2006-04-04 17:15:00,1.42862,1.42862,1.42825,1.42825,32000000.0
2006-04-04 17:16:00,1.42811,1.42832,1.42801,1.42816,42400000.0
2006-04-04 17:17:00,1.4282,1.42847,1.42783,1.42817,54500000.0
2006-04-04 17:18:00,1.4282,1.4284,1.428,1.4284,41700000.0
2006-04-04 17:19:00,1.42825,1.42868,1.42825,1.42868,24200000.0
2006-04-04 17:20:00,1.42865,1.42866,1.42828,1.42841,33700000.0
2006-04-04 17:21:00,1.42857,1.42857,1.42774,1.42819,50500000.0
2006-04-04 17:22:00,1.42807,1.42856,1.42807,1.42848,46100000.0
2006-04-04 17:23:00,1.42818,1.42853,1.42818,1.42844,25800000.0
2006-04-04 17:24:00,1.42851,1.42877,1.42851,1.42869,38600000.0
2006-04-04 17:25:00,1.42856,1.42886,1.42856,1.4287,46400001.0
2006-04-04 17:26:00,1.42867,1.42879,1.42857,1.42878,42400000.0
2006-04-04 17:27:00,1.42878,1.42878,1.42847,1.42847,30200000.0
2006-04-04 17:28:00,1.42874,1.42877,1.42841,1.42858,37000000.0
2006-04-04 17:29:00,1.42882,1.42905,1.42861,1.42901,44400000.0
2006-04-04 17:30:00,1.42905,1.42905,1.42831,1.4287,43900000.0
2006-04-04 17:31:00,1.42866,1.42866,1.4283,1.4283,35600001.0
2006-04-04 17:32:00,1.42817,1.4285,1.42817,1.42846,25700000.0
2006-04-04 17:33:00,1.42849,1.42861,1.42835,1.42849,47200000.0
2006-04-04 17:34:00,1.42851,1.42864,1.42831,1.42861,43300000.0
2006-04-04 17:35:00,1.42849,1.42851,1.42831,1.42843,42600000.0
2006-04-04 17:36:00,1.42849,1.42866,1.42834,1.42842,46200000.0
2006-04-04 17:37:00,1.42839,1.42839,1.42743,1.42797,33400000.0
2006-04-04 17:38:00,1.42776,1.42798,1.42773,1.42773,54200000.0
2006-04-04 17:39:00,1.42794,1.42813,1.42794,1.42813,47400001.0
2006-04-04 17:40:00,1.4279,1.42794,1.42769,1.42794,37600000.0
2006-04-04 17:41:00,1.42817,1.42835,1.42806,1.42818,55000000.0
2006-04-04 17:42:00,1.42824,1.42844,1.42798,1.42839,31400000.0
2006-04-04 17:43:00,1.42861,1.42874,1.42836,1.42851,61500001.0
2006-04-04 17:44:00,1.42852,1.42852,1.42831,1.42831,37600000.0
2006-04-04 17:45:00,1.42848,1.42856,1.42835,1.42846,39600000.0
2006-04-04 17:46:00,1.42844,1.42844,1.42808,1.42839,40800000.0
2006-04-04 17:47:00,1.42818,1.4284,1.42816,1.42819,21400000.0
2006-04-04 17:48:00,1.42818,1.42834,1.42787,1.42834,39000000.0
2006-04-04 17:49:00,1.42844,1.42851,1.42786,1.42834,40600000.0
2006-04-04 17:50:00,1.42845,1.42865,1.42833,1.42865,22000000.0
2006-04-04 17:51:00,1.42853,1.42863,1.42831,1.42831,30600000.0
2006-04-04 17:52:00,1.42837,1.42851,1.42821,1.42831,32400000.0
2006-04-04 17:53:00,1.42813,1.42844,1.42813,1.42842,26800000.0
2006-04-04 17:54:00,1.42854,1.42867,1.428,1.42845,37700000.0
2006-04-04 17:55:00,1.42864,1.42877,1.4281,1.42871,33800000.0
2006-04-04 17:56:00,1.42859,1.42873,1.42842,1.42842,25600000.0
2006-04-04 17:57:00,1.42845,1.42871,1.42825,1.42858,27600000.0
2006-04-04 17:58:00,1.42872,1.42914,1.4286,1.42914,38600000.0
2006-04-04 17:59:00,1.42906,1.42913,1.4288,1.4289,53600000.0
2006-04-04 18:00:00,1.42917,1.42932,1.42896,1.42899,28000000.0
2006-04-04 18:01:00,1.4289,1.4289,1.4284,1.42843,46400000.0
2006-04-04 18:02:00,1.42918,1.42964,1.42918,1.42952,53800000.0
2006-04-04 18:03:00,1.42921,1.42949,1.42913,1.42914,34800000.0
2006-04-04 18:04:00,1.42933,1.42942,1.42915,1.42915,43800000.0
2006-04-04 18:05:00,1.42911,1.42918,1.42887,1.42902,38000000.0
2006-04-04 18:06:00,1.42884,1.42917,1.42884,1.42903,36800000.0
2006-04-04 18:07:00,1.42893,1.42893,1.42865,1.42884,50100000.0
2006-04-04 18:08:00,1.42886,1.42916,1.42886,1.42895,62600002.0
2006-04-04 18:09:00,1.42884,1.42908,1.42884,1.42885,36900000.0
2006-04-04 18:10:00,1.42877,1.42877,1.42844,1.42861,28200000.0
2006-04-04 18:11:00,1.42867,1.42867,1.42796,1.42803,41100000.0
2006-04-04 18:12:00,1.42822,1.42852,1.4282,1.42835,29000000.0
2006-04-04 18:13:00,1.42843,1.42857,1.42831,1.42851,51600000.0
2006-04-04 18:14:00,1.428,1.42878,1.428,1.42849,27000000.0
2006-04-04 18:15:00,1.4282,1.42848,1.42814,1.42817,57900000.0
2006-04-04 18:16:00,1.42821,1.4285,1.42806,1.42834,48800000.0
2006-04-04 18:17:00,1.42836,1.42847,1.42831,1.42831,43500000.0
2006-04-04 18:18:00,1.42842,1.42862,1.42824,1.42851,37600000.0
2006-04-04 18:19:00,1.42864,1.42864,1.42835,1.4284,51200000.0
2006-04-04 18:20:00,1.4285,1.42876,1.42829,1.42862,25400000.0
2006-04-04 18:21:00,1.42866,1.42872,1.42843,1.42861,27000000.0
2006-04-04 18:22:00,1.42866,1.42869,1.42826,1.42826,23600000.0
2006-04-04 18:23:00,1.42815,1.42841,1.42815,1.42835,37400000.0
2006-04-04 18:24:00,1.4282,1.4282,1.42798,1.42801,38800000.0
2006-04-04 18:25:00,1.42828,1.4284,1.42813,1.42824,30400000.0
2006-04-04 18:26:00,1.4282,1.42854,1.4282,1.42834,57600001.0
2006-04-04 18:27:00,1.42824,1.42843,1.42803,1.42835,51400001.0
2006-04-04 18:28:00,1.42812,1.42833,1.42808,1.42808,38000000.0
2006-04-04 18:29:00,1.4281,1.42824,1.42787,1.42815,35400000.0
2006-04-04 18:30:00,1.42828,1.42828,1.42784,1.42784,32600000.0
2006-04-04 18:31:00,1.4278,1.4279,1.42768,1.42789,37000001.0
2006-04-04 18:32:00,1.42801,1.4281,1.42787,1.4281,32900000.0
2006-04-04 18:33:00,1.42836,1.42859,1.42816,1.42816,56800000.0
2006-04-04 18:34:00,1.42828,1.42845,1.4282,1.42835,42400000.0
2006-04-04 18:35:00,1.42839,1.42839,1.428,1.42831,66000001.0
2006-04-04 18:36:00,1.42825,1.42855,1.42825,1.42839,47300000.0
2006-04-04 18:37:00,1.42839,1.42871,1.42839,1.42871,37200001.0
2006-04-04 18:38:00,1.4286,1.42883,1.4285,1.42878,53500001.0
2006-04-04 18:39:00,1.42844,1.42884,1.42844,1.42861,41000000.0
2006-04-04 18:40:00,1.4286,1.42868,1.42851,1.42851,25600000.0
2006-04-04 18:41:00,1.42857,1.42878,1.42855,1.42864,28000000.0
2006-04-04 18:42:00,1.42842,1.42847,1.42823,1.42842,44100000.0
2006-04-04 18:43:00,1.42825,1.42864,1.42816,1.42836,25400000.0
2006-04-04 18:44:00,1.42837,1.42859,1.42822,1.42831,28000000.0
2006-04-04 18:45:00,1.42842,1.42874,1.42836,1.42854,30200000.0
2006-04-04 18:46:00,1.42863,1.42875,1.42848,1.42848,31800000.0
2006-04-04 18:47:00,1.42866,1.42866,1.42851,1.42861,28400000.0
2006-04-04 18:48:00,1.42847,1.4287,1.4283,1.4285,36200000.0
2006-04-04 18:49:00,1.42858,1.42863,1.42836,1.42852,22000000.0
2006-04-04 18:50:00,1.42861,1.42868,1.42827,1.4283,41100000.0
2006-04-04 18:51:00,1.42818,1.42823,1.42799,1.42803,53800000.0
2006-04-04 18:52:00,1.42795,1.42833,1.42795,1.42798,42100000.0
2006-04-04 18:53:00,1.42813,1.42827,1.42805,1.42814,43800001.0
2006-04-04 18:54:00,1.42845,1.42868,1.42828,1.42846,27800000.0
2006-04-04 18:55:00,1.42828,1.42847,1.42814,1.42818,24600000.0
2006-04-04 18:56:00,1.42782,1.42819,1.42771,1.42771,52300000.0
2006-04-04 18:57:00,1.42813,1.42818,1.42807,1.42807,28400000.0
2006-04-04 18:58:00,1.42785,1.42785,1.42748,1.42751,39000000.0
2006-04-04 18:59:00,1.42761,1.42774,1.42734,1.42758,30800000.0
2006-04-04 19:00:00,1.42754,1.42754,1.42705,1.42741,42200001.0
2006-04-04 19:01:00,1.42745,1.4275,1.42722,1.42729,47400000.0
2006-04-04 19:02:00,1.42732,1.42734,1.42715,1.42734,25800000.0
2006-04-04 19:03:00,1.42695,1.42716,1.42669,1.42669,31400000.0
2006-04-04 19:04:00,1.42664,1.42674,1.42596,1.42616,31600000.0
2006-04-04 19:05:00,1.4261,1.4261,1.4258,1.42599,23200000.0
2006-04-04 19:06:00,1.42624,1.42624,1.42587,1.42592,39900000.0
2006-04-04 19:07:00,1.4258,1.42589,1.42538,1.42567,44800000.0
2006-04-04 19:08:00,1.42538,1.42539,1.42516,1.42521,45800000.0
2006-04-04 19:09:00,1.42488,1.42488,1.42457,1.42466,46100001.0
2006-04-04 19:10:00,1.42494,1.4253,1.42494,1.42498,61400000.0
2006-04-04 19:11:00,1.42511,1.42511,1.42484,1.42494,48000000.0
2006-04-04 19:12:00,1.42472,1.42487,1.42464,1.42464,36400001.0
2006-04-04 19:13:00,1.42474,1.42484,1.42459,1.42472,37000000.0
2006-04-04 19:14:00,1.42415,1.42434,1.42397,1.42434,34800000.0
2006-04-04 19:15:00,1.42444,1.42454,1.42428,1.42445,42200000.0
2006-04-04 19:16:00,1.42425,1.42508,1.42425,1.42507,38000000.0
2006-04-04 19:17:00,1.42515,1.42541,1.42505,1.42508,42400000.0
2006-04-04 19:18:00,1.42517,1.42523,1.42478,1.4248,33200000.0
2006-04-04 19:19:00,1.42478,1.42488,1.42442,1.42461,38300000.0
2006-04-04 19:20:00,1.42459,1.42467,1.42404,1.4245,41400000.0
2006-04-04 19:21:00,1.4244,1.42466,1.4244,1.42451,37000000.0
2006-04-04 19:22:00,1.42461,1.42462,1.42427,1.42462,39200001.0
2006-04-04 19:23:00,1.42456,1.42504,1.42441,1.42493,51100000.0
2006-04-04 19:24:00,1.42493,1.42498,1.42476,1.42488,41200000.0
2006-04-04 19:25:00,1.42495,1.42495,1.42449,1.4247,42500000.0
2006-04-04 19:26:00,1.4245,1.42477,1.42432,1.42462,22600000.0
2006-04-04 19:27:00,1.42452,1.42477,1.42422,1.42477,56800000.0
2006-04-04 19:28:00,1.42463,1.42476,1.42447,1.42462,25400000.0
2006-04-04 19:29:00,1.42447,1.42459,1.42419,1.42455,24800000.0
2006-04-04 19:30:00,1.42458,1.42466,1.42452,1.42459,55800000.0
2006-04-04 19:31:00,1.42464,1.42484,1.42457,1.42484,36600000.0
2006-04-04 19:32:00,1.42468,1.42473,1.42451,1.42459,35200000.0
2006-04-04 19:33:00,1.42464,1.42484,1.42462,1.42473,51700000.0
2006-04-04 19:34:00,1.42466,1.42484,1.42448,1.42473,28200000.0
2006-04-04 19:35:00,1.42455,1.42473,1.42428,1.42473,71900000.0
2006-04-04 19:36:00,1.42464,1.42487,1.42457,1.42468,30600000.0
2006-04-04 19:37:00,1.42488,1.42488,1.42445,1.42445,43300000.0
2006-04-04 19:38:00,1.42444,1.42481,1.42444,1.42469,30600000.0
2006-04-04 19:39:00,1.42487,1.4254,1.42471,1.4254,34200000.0
2006-04-04 19:40:00,1.42539,1.42545,1.42524,1.42545,47200000.0
2006-04-04 19:41:00,1.42542,1.42552,1.42528,1.42552,35400000.0
2006-04-04 19:42:00,1.42545,1.42573,1.42538,1.42571,31200000.0
2006-04-04 19:43:00,1.42564,1.42572,1.42529,1.42553,39200001.0
2006-04-04 19:44:00,1.42536,1.42543,1.42533,1.42542,57000000.0
2006-04-04 19:45:00,1.42533,1.42543,1.42532,1.42542,49800000.0
2006-04-04 19:46:00,1.42548,1.4256,1.42507,1.42507,57900000.0
2006-04-04 19:47:00,1.42545,1.42575,1.42545,1.4257,45500000.0
2006-04-04 19:48:00,1.42566,1.42566,1.42539,1.42539,34200000.0
2006-04-04 19:49:00,1.42532,1.42543,1.42527,1.42527,21200000.0
2006-04-04 19:50:00,1.42545,1.42545,1.42516,1.42532,44800001.0
2006-04-04 19:51:00,1.42513,1.42535,1.42513,1.42534,42000000.0
2006-04-04 19:52:00,1.42538,1.42554,1.42513,1.4252,27100000.0
2006-04-04 19:53:00,1.42518,1.42529,1.42489,1.42522,43600000.0
2006-04-04 19:54:00,1.42531,1.42542,1.42531,1.42538,28200000.0
2006-04-04 19:55:00,1.42535,1.42552,1.42528,1.4253,53200000.0
2006-04-04 19:56:00,1.42533,1.42542,1.4252,1.42542,37600000.0
2006-04-04 19:57:00,1.4255,1.42551,1.42531,1.42548,39800000.0
2006-04-04 19:58:00,1.4254,1.42555,1.42533,1.42533,22400000.0
2006-04-04 19:59:00,1.42559,1.42573,1.42559,1.42561,22000000.0
2006-04-04 20:00:00,1.42571,1.42593,1.42549,1.42549,36000000.0
2006-04-04 20:01:00,1.42595,1.42596,1.42569,1.42571,39400000.0
2006-04-04 20:02:00,1.42585,1.42602,1.42577,1.42589,22200000.0
2006-04-04 20:03:00,1.42583,1.42583,1.4256,1.42563,25600000.0
2006-04-04 20:04:00,1.42568,1.42602,1.42555,1.42574,39600000.0
2006-04-04 20:05:00,1.42575,1.42595,1.42555,1.42555,33800000.0
2006-04-04 20:06:00,1.42566,1.42582,1.42559,1.42569,39400000.0
2006-04-04 20:07:00,1.42556,1.42561,1.4253,1.42549,30800000.0
2006-04-04 20:08:00,1.42546,1.42546,1.42492,1.42507,43600000.0
2006-04-04 20:09:00,1.42526,1.42541,1.42522,1.42522,18800000.0
2006-04-04 20:10:00,1.4249,1.42538,1.4249,1.42523,39000000.0
2006-04-04 20:11:00,1.42525,1.42542,1.42517,1.42521,31600000.0
2006-04-04 20:12:00,1.42531,1.42536,1.4249,1.4253,55300000.0
2006-04-04 20:13:00,1.42557,1.42557,1.42519,1.4253,32200000.0
2006-04-04 20:14:00,1.42525,1.42546,1.42477,1.42535,50900000.0
2006-04-04 20:15:00,1.42541,1.42543,1.4252,1.4252,46800001.0
2006-04-04 20:16:00,1.42502,1.4254,1.42496,1.42498,36600000.0
2006-04-04 20:17:00,1.42506,1.42533,1.42483,1.4253,54600000.0
2006-04-04 20:18:00,1.42537,1.42564,1.42537,1.42552,34000000.0
2006-04-04 20:19:00,1.42585,1.42591,1.4255,1.42579,42200000.0
2006-04-04 20:20:00,1.42589,1.42603,1.42579,1.42603,31300000.0
2006-04-04 20:21:00,1.42582,1.42603,1.4257,1.4257,34800000.0
2006-04-04 20:22:00,1.42549,1.42576,1.42549,1.42571,30600000.0
2006-04-04 20:23:00,1.4256,1.42567,1.42539,1.42567,50700000.0
2006-04-04 20:24:00,1.42578,1.42578,1.42547,1.42556,32600000.0
2006-04-04 20:25:00,1.42584,1.42584,1.42539,1.42539,43400000.0
2006-04-04 20:26:00,1.42559,1.42561,1.42522,1.42549,35400000.0
2006-04-04 20:27:00,1.42552,1.42552,1.42503,1.42523,44200000.0
2006-04-04 20:28:00,1.42525,1.42533,1.42509,1.42533,36600000.0
2006-04-04 20:29:00,1.4253,1.42562,1.42492,1.4254,28200000.0
2006-04-04 20:30:00,1.42541,1.42541,1.42511,1.42523,39700000.0
2006-04-04 20:31:00,1.42509,1.42518,1.42477,1.42518,44800000.0
2006-04-04 20:32:00,1.42492,1.42523,1.42473,1.42505,30600000.0
2006-04-04 20:33:00,1.42507,1.42519,1.42492,1.42511,53200000.0
2006-04-04 20:34:00,1.42481,1.42492,1.4247,1.42476,34900000.0
2006-04-04 20:35:00,1.42483,1.42519,1.42483,1.42487,33800000.0
2006-04-04 20:36:00,1.42501,1.42517,1.42468,1.42497,69900000.0
2006-04-04 20:37:00,1.42529,1.42531,1.42499,1.42515,45200000.0
2006-04-04 20:38:00,1.42524,1.42561,1.42521,1.42548,30400000.0
2006-04-04 20:39:00,1.42516,1.42543,1.4251,1.42515,43400000.0
2006-04-04 20:40:00,1.42527,1.42564,1.42527,1.42551,47000000.0
2006-04-04 20:41:00,1.42568,1.42575,1.42538,1.42566,54000000.0
2006-04-04 20:42:00,1.42562,1.4257,1.4253,1.42567,26600000.0
2006-04-04 20:43:00,1.42557,1.4257,1.4253,1.4253,35600000.0
2006-04-04 20:44:00,1.42567,1.426,1.42561,1.42587,64300001.0
2006-04-04 20:45:00,1.42557,1.42572,1.42549,1.42549,50900000.0
2006-04-04 20:46:00,1.42562,1.42564,1.42544,1.42551,43300000.0
2006-04-04 20:47:00,1.42549,1.4259,1.42523,1.42567,41200000.0
2006-04-04 20:48:00,1.4256,1.42596,1.4256,1.42587,36200000.0
2006-04-04 20:49:00,1.42586,1.42603,1.42586,1.426,26800000.0
2006-04-04 20:50:00,1.42587,1.42591,1.42581,1.42586,39800000.0
2006-04-04 20:51:00,1.4256,1.42594,1.4256,1.42582,30200000.0
2006-04-04 20:52:00,1.42593,1.42602,1.42587,1.42589,22200000.0
2006-04-04 20:53:00,1.42569,1.42594,1.42569,1.42589,39800000.0
2006-04-04 20:54:00,1.42561,1.42601,1.42561,1.42584,48200000.0
2006-04-04 20:55:00,1.42577,1.42607,1.42562,1.42599,23600000.0
2006-04-04 20:56:00,1.42591,1.42604,1.42577,1.42579,21800000.0
2006-04-04 20:57:00,1.42572,1.42572,1.42544,1.42552,32000000.0
2006-04-04 20:58:00,1.42567,1.426,1.42567,1.42595,40800000.0
2006-04-04 20:59:00,1.42585,1.42623,1.42579,1.42614,51200000.0
2006-04-04 21:00:00,1.42603,1.42611,1.42556,1.42568,33200000.0
2006-04-04 21:01:00,1.42564,1.4259,1.42524,1.42524,24800000.0
2006-04-04 21:02:00,1.42565,1.42584,1.42528,1.42563,58300000.0
2006-04-04 21:03:00,1.42526,1.42526,1.42487,1.42487,23200000.0
2006-04-04 21:04:00,1.42492,1.42492,1.42476,1.42492,36100000.0
2006-04-04 21:05:00,1.42463,1.42492,1.42453,1.42453,42600000.0
2006-04-04 21:06:00,1.42465,1.42474,1.42443,1.42474,31900000.0
2006-04-04 21:07:00,1.42481,1.42482,1.42466,1.4248,15000000.0
2006-04-04 21:08:00,1.42475,1.42483,1.42468,1.42483,35400000.0
2006-04-04 21:09:00,1.42491,1.42496,1.42475,1.42493,29600000.0
2006-04-04 21:10:00,1.42494,1.42498,1.42472,1.42483,39400001.0
2006-04-04 21:11:00,1.42487,1.42505,1.42461,1.42471,35900000.0
2006-04-04 21:12:00,1.42467,1.42486,1.42464,1.42477,54000000.0
2006-04-04 21:13:00,1.42482,1.42491,1.4247,1.4247,41400000.0
2006-04-04 21:14:00,1.42459,1.42487,1.42451,1.42463,38400000.0
2006-04-04 21:15:00,1.42455,1.4247,1.42446,1.42451,31000000.0
2006-04-04 21:16:00,1.42416,1.42481,1.42416,1.42481,51600001.0
2006-04-04 21:17:00,1.42476,1.42476,1.42427,1.42427,32800000.0
2006-04-04 21:18:00,1.42489,1.42489,1.42422,1.42465,58000000.0
2006-04-04 21:19:00,1.42477,1.42477,1.42457,1.42462,17200000.0
2006-04-04 21:20:00,1.42465,1.42482,1.42459,1.42465,32600000.0
2006-04-04 21:21:00,1.42472,1.42477,1.42453,1.42471,34000000.0
2006-04-04 21:22:00,1.4244,1.42491,1.4244,1.42464,38300000.0
2006-04-04 21:23:00,1.42443,1.4245,1.42394,1.42394,39500000.0
2006-04-04 21:24:00,1.42421,1.42458,1.4241,1.4242,39800000.0
2006-04-04 21:25:00,1.42435,1.42461,1.42416,1.42416,31200000.0
2006-04-04 21:26:00,1.42443,1.42456,1.42422,1.42422,32400000.0
2006-04-04 21:27:00,1.42426,1.42445,1.42426,1.42431,30600000.0
2006-04-04 21:28:00,1.42428,1.42444,1.42428,1.42441,42400000.0
2006-04-04 21:29:00,1.42449,1.42449,1.42434,1.42437,28000000.0
2006-04-04 21:30:00,1.42442,1.42442,1.42422,1.42432,42200000.0
2006-04-04 21:31:00,1.42446,1.42453,1.42437,1.42448,41400000.0
2006-04-04 21:32:00,1.42453,1.42458,1.42438,1.42449,24000000.0
2006-04-04 21:33:00,1.42456,1.42464,1.42436,1.42449,52000000.0
2006-04-04 21:34:00,1.42451,1.42456,1.42447,1.42453,30800000.0
2006-04-04 21:35:00,1.4244,1.4245,1.42407,1.4245,26200000.0
2006-04-04 21:36:00,1.42462,1.42462,1.42423,1.42448,23400000.0
2006-04-04 21:37:00,1.42457,1.4246,1.42449,1.42456,33000000.0
2006-04-04 21:38:00,1.42457,1.42457,1.42439,1.42449,25200000.0
2006-04-04 21:39:00,1.42433,1.42458,1.42433,1.42442,29400000.0
2006-04-04 21:40:00,1.42425,1.42446,1.42425,1.42444,21800000.0
2006-04-04 21:41:00,1.42446,1.42462,1.42437,1.42449,35200000.0
2006-04-04 21:42:00,1.42451,1.42456,1.42416,1.42416,20800000.0
2006-04-04 21:43:00,1.42444,1.42461,1.42434,1.42461,33200000.0
2006-04-04 21:44:00,1.42458,1.42479,1.42451,1.42462,47000001.0
2006-04-04 21:45:00,1.42461,1.4247,1.42461,1.42468,22400000.0
2006-04-04 21:46:00,1.4246,1.42466,1.42433,1.42446,34900000.0
2006-04-04 21:47:00,1.42443,1.42471,1.42443,1.42458,23600000.0
2006-04-04 21:48:00,1.42482,1.42482,1.42454,1.42462,44600000.0
2006-04-04 21:49:00,1.4246,1.42475,1.42457,1.42471,31600000.0
2006-04-04 21:50:00,1.42476,1.42477,1.42458,1.42471,37800000.0
2006-04-04 21:51:00,1.42475,1.42495,1.42475,1.4249,55900000.0
2006-04-04 21:52:00,1.42481,1.42505,1.42474,1.42493,48200001.0
2006-04-04 21:53:00,1.42491,1.42501,1.42479,1.42479,39700000.0
2006-04-04 21:54:00,1.42481,1.4251,1.42479,1.42489,58100001.0
2006-04-04 21:55:00,1.42487,1.42505,1.42478,1.42489,50500000.0
2006-04-04 21:56:00,1.42483,1.42494,1.42475,1.42487,42200000.0
2006-04-04 21:57:00,1.42487,1.42496,1.42442,1.42473,47800000.0
2006-04-04 21:58:00,1.42481,1.425,1.4245,1.4245,42500000.0
2006-04-04 21:59:00,1.42449,1.42461,1.42424,1.42424,51300000.0
2006-04-04 22:00:00,1.42434,1.42442,1.42432,1.42442,46700000.0
2006-04-04 22:01:00,1.42427,1.4247,1.42427,1.42456,47200001.0
2006-04-04 22:02:00,1.42459,1.42464,1.42439,1.42439,44400000.0
2006-04-04 22:03:00,1.42462,1.42466,1.42444,1.42466,25200000.0
2006-04-04 22:04:00,1.42464,1.42477,1.42449,1.42462,41900000.0
2006-04-04 22:05:00,1.4247,1.4247,1.42444,1.42462,51800000.0
2006-04-04 22:06:00,1.42461,1.42461,1.42418,1.4245,52200000.0
2006-04-04 22:07:00,1.42441,1.4246,1.42427,1.42427,90300000.0
2006-04-04 22:08:00,1.42398,1.42439,1.42398,1.42433,35000000.0
2006-04-04 22:09:00,1.42423,1.42438,1.424,1.42422,31500000.0
2006-04-04 22:10:00,1.42432,1.42445,1.42424,1.42442,44400000.0
2006-04-04 22:11:00,1.42435,1.42469,1.42432,1.42445,29400000.0
2006-04-04 22:12:00,1.42468,1.42468,1.42442,1.42442,45000000.0
2006-04-04 22:13:00,1.42447,1.42451,1.42434,1.42434,36100000.0
2006-04-04 22:14:00,1.42415,1.42448,1.42415,1.42421,51400000.0
2006-04-04 22:15:00,1.42434,1.4246,1.42434,1.42444,48200000.0
2006-04-04 22:16:00,1.42445,1.42463,1.42439,1.42439,46400000.0
2006-04-04 22:17:00,1.4246,1.4246,1.42434,1.42453,35400000.0
2006-04-04 22:18:00,1.42464,1.42464,1.42447,1.42454,29700000.0
2006-04-04 22:19:00,1.42451,1.42469,1.42451,1.42458,36300000.0
2006-04-04 22:20:00,1.42461,1.42473,1.42446,1.42466,71700001.0
2006-04-04 22:21:00,1.42454,1.42464,1.42425,1.42448,45000000.0
2006-04-04 22:22:00,1.42449,1.42449,1.42428,1.42439,65200000.0
2006-04-04 22:23:00,1.4244,1.42443,1.42428,1.42428,54200000.0
2006-04-04 22:24:00,1.42441,1.42446,1.42421,1.42441,56800000.0
2006-04-04 22:25:00,1.42428,1.42437,1.42419,1.42427,32600000.0
2006-04-04 22:26:00,1.42404,1.42434,1.42404,1.42434,23400000.0
2006-04-04 22:27:00,1.42398,1.42412,1.4236,1.42401,34800000.0
2006-04-04 22:28:00,1.42404,1.42424,1.42395,1.42408,37000000.0
2006-04-04 22:29:00,1.42413,1.42423,1.42398,1.42413,28200000.0
2006-04-04 22:30:00,1.42424,1.42432,1.42409,1.42409,48600000.0
2006-04-04 22:31:00,1.42429,1.42445,1.42371,1.42445,32800000.0
2006-04-04 22:32:00,1.42439,1.42457,1.42427,1.42457,37300000.0
2006-04-04 22:33:00,1.42453,1.4247,1.42452,1.42457,36600000.0
2006-04-04 22:34:00,1.42443,1.42457,1.42423,1.42433,56800000.0
2006-04-04 22:35:00,1.42464,1.42515,1.42464,1.42489,39800000.0
2006-04-04 22:36:00,1.42484,1.42515,1.42449,1.42449,53100000.0
2006-04-04 22:37:00,1.42505,1.42546,1.42505,1.42524,55800001.0
2006-04-04 22:38:00,1.42507,1.42523,1.42502,1.42514,22800000.0
2006-04-04 22:39:00,1.42505,1.42514,1.42492,1.42503,28200000.0
2006-04-04 22:40:00,1.42515,1.42543,1.42501,1.42501,59600001.0
2006-04-04 22:41:00,1.42527,1.42549,1.42526,1.42526,37800000.0
2006-04-04 22:42:00,1.42529,1.42534,1.4251,1.4252,30400000.0
2006-04-04 22:43:00,1.42508,1.42522,1.425,1.42514,37400000.0
2006-04-04 22:44:00,1.42497,1.42518,1.42488,1.42518,34600000.0
2006-04-04 22:45:00,1.42512,1.42512,1.42491,1.42511,37700000.0
2006-04-04 22:46:00,1.42517,1.42534,1.42515,1.42515,20200000.0
2006-04-04 22:47:00,1.42537,1.42537,1.42513,1.4252,44600000.0
2006-04-04 22:48:00,1.42515,1.42555,1.42515,1.42529,54000001.0
2006-04-04 22:49:00,1.42531,1.42548,1.42508,1.42533,37800000.0
2006-04-04 22:50:00,1.42538,1.42546,1.42523,1.42523,24200000.0
2006-04-04 22:51:00,1.42546,1.42554,1.42536,1.42551,30400000.0
2006-04-04 22:52:00,1.42538,1.42538,1.425,1.42511,30200000.0
2006-04-04 22:53:00,1.42524,1.42543,1.42496,1.42543,32600000.0
2006-04-04 22:54:00,1.42543,1.42543,1.42493,1.42504,28100000.0
2006-04-04 22:55:00,1.42523,1.42523,1.42494,1.42502,31800000.0
2006-04-04 22:56:00,1.42526,1.42526,1.42509,1.42523,35600000.0
2006-04-04 22:57:00,1.42514,1.42526,1.42486,1.42486,39600000.0
2006-04-04 22:58:00,1.42507,1.42527,1.42505,1.42505,44800000.0
2006-04-04 22:59:00,1.42522,1.42527,1.42505,1.42522,52000000.0
2006-04-04 23:00:00,1.42517,1.42527,1.42499,1.42499,30800000.0
2006-04-04 23:01:00,1.4255,1.4255,1.4253,1.4255,25600000.0
2006-04-04 23:02:00,1.4254,1.4255,1.4251,1.4251,25600000.0
2006-04-04 23:03:00,1.4253,1.4254,1.4253,1.4253,25600000.0
2006-04-04 23:04:00,1.4251,1.4251,1.4251,1.4251,25600000.0
2006-04-04 23:05:00,1.4253,1.4254,1.4253,1.4254,25600000.0
2006-04-04 23:07:00,1.4253,1.4253,1.4251,1.4251,25600000.0
2006-04-04 23:08:00,1.425,1.4253,1.425,1.4253,25600000.0
2006-04-04 23:09:00,1.4254,1.4254,1.4247,1.4247,25600000.0
2006-04-04 23:10:00,1.4243,1.4244,1.4243,1.4244,25600000.0
2006-04-04 23:11:00,1.4243,1.4246,1.4243,1.4246,25600000.0
2006-04-04 23:13:00,1.4245,1.4246,1.4244,1.4245,25600000.0
2006-04-04 23:14:00,1.4246,1.4248,1.4246,1.4246,25600000.0
2006-04-04 23:15:00,1.4248,1.4248,1.4246,1.4246,25600000.0
2006-04-04 23:16:00,1.4245,1.4245,1.4243,1.4245,25600000.0
2006-04-04 23:17:00,1.4246,1.4246,1.4246,1.4246,25600000.0
2006-04-04 23:18:00,1.4244,1.4248,1.4244,1.4247,25600000.0
2006-04-04 23:19:00,1.4248,1.425,1.4248,1.425,25600000.0
2006-04-04 23:20:00,1.4251,1.4251,1.4251,1.4251,25600000.0
2006-04-04 23:21:00,1.4254,1.4254,1.4253,1.4253,25600000.0
2006-04-04 23:23:00,1.4254,1.4255,1.4254,1.4254,25600000.0
2006-04-04 23:24:00,1.4251,1.4254,1.4251,1.4254,25600000.0
2006-04-04 23:25:00,1.4255,1.4255,1.4254,1.4254,25600000.0
2006-04-04 23:26:00,1.4253,1.4253,1.4253,1.4253,25600000.0
2006-04-04 23:27:00,1.4251,1.4253,1.4251,1.4253,25600000.0
2006-04-04 23:29:00,1.4251,1.4251,1.4251,1.4251,25600000.0
2006-04-04 23:30:00,1.4253,1.4253,1.4253,1.4253,25600000.0
2006-04-04 23:31:00,1.4251,1.4251,1.4251,1.4251,25600000.0
2006-04-04 23:32:00,1.42497,1.42505,1.42468,1.42495,25600000.0
2006-04-04 23:33:00,1.42484,1.425,1.42484,1.425,32800000.0
2006-04-04 23:34:00,1.42504,1.42515,1.4248,1.42496,53200000.0
2006-04-04 23:35:00,1.42514,1.42514,1.4248,1.4249,35000001.0
2006-04-04 23:36:00,1.42506,1.42509,1.42496,1.42496,37600000.0
2006-04-04 23:37:00,1.42499,1.4253,1.42496,1.42529,20000000.0
2006-04-04 23:38:00,1.42533,1.42556,1.42533,1.42556,38600000.0
2006-04-04 23:39:00,1.42527,1.42536,1.42516,1.42516,36600000.0
2006-04-04 23:40:00,1.42543,1.42548,1.42514,1.42514,47000000.0
2006-04-04 23:41:00,1.42526,1.42533,1.42485,1.42485,41800000.0
2006-04-04 23:42:00,1.42534,1.42534,1.42509,1.42524,48800001.0
2006-04-04 23:43:00,1.42528,1.42533,1.42481,1.42523,28200000.0
2006-04-04 23:44:00,1.42535,1.42535,1.42515,1.42526,61000001.0
2006-04-04 23:45:00,1.42514,1.42531,1.42492,1.42517,44200000.0
2006-04-04 23:46:00,1.42529,1.42529,1.42504,1.42512,50800000.0
2006-04-04 23:47:00,1.42517,1.42522,1.42497,1.42515,55400000.0
2006-04-04 23:48:00,1.42524,1.42527,1.42501,1.42523,39600000.0
2006-04-04 23:49:00,1.42522,1.42524,1.42486,1.42518,32700000.0
2006-04-04 23:50:00,1.42527,1.42537,1.42502,1.42522,35800000.0
2006-04-04 23:51:00,1.42535,1.42535,1.42507,1.42523,48000000.0
2006-04-04 23:52:00,1.42545,1.42573,1.42541,1.4257,30400000.0
2006-04-04 23:53:00,1.42596,1.42596,1.42573,1.42595,35000000.0
2006-04-04 23:54:00,1.42594,1.42595,1.42518,1.42518,43100000.0
2006-04-04 23:55:00,1.42571,1.4259,1.42571,1.4259,48000000.0
2006-04-04 23:56:00,1.42598,1.42602,1.42577,1.42586,29800000.0
2006-04-04 23:57:00,1.4259,1.42593,1.42578,1.42593,32700000.0
2006-04-04 23:58:00,1.42589,1.426,1.42569,1.42594,35400000.0
2006-04-04 23:59:00,1.4259,1.426,1.42561,1.4257,48800000.0
2006-04-05 00:00:00,1.42583,1.42583,1.42548,1.42556,47600000.0
2006-04-05 00:01:00,1.42563,1.42567,1.42543,1.42567,48200000.0
2006-04-05 00:02:00,1.42555,1.42555,1.42504,1.42547,50200000.0
2006-04-05 00:03:00,1.42547,1.42557,1.42537,1.42542,44600000.0
2006-04-05 00:04:00,1.42538,1.4255,1.42538,1.42543,26000000.0
2006-04-05 00:05:00,1.42547,1.42549,1.42522,1.42522,30800000.0
2006-04-05 00:06:00,1.42537,1.4256,1.42537,1.4256,83500000.0
2006-04-05 00:07:00,1.4255,1.42554,1.42529,1.4254,29400000.0
2006-04-05 00:08:00,1.42544,1.42546,1.4252,1.42533,50800000.0
2006-04-05 00:09:00,1.4252,1.42552,1.4252,1.42533,36000000.0
2006-04-05 00:10:00,1.42544,1.42554,1.42531,1.42541,46200000.0
2006-04-05 00:11:00,1.42554,1.4256,1.42541,1.42553,56700001.0
2006-04-05 00:12:00,1.4256,1.4256,1.42537,1.42537,20400000.0
2006-04-05 00:13:00,1.42555,1.42562,1.42522,1.4256,32400000.0
2006-04-05 00:14:00,1.42578,1.42592,1.42565,1.42591,33400000.0
2006-04-05 00:15:00,1.42564,1.42583,1.42564,1.42567,31000000.0
2006-04-05 00:16:00,1.42587,1.42596,1.42574,1.42574,35000000.0
2006-04-05 00:17:00,1.42572,1.42592,1.42572,1.42592,34200000.0
2006-04-05 00:18:00,1.42592,1.42597,1.42572,1.42572,49700000.0
2006-04-05 00:19:00,1.42582,1.426,1.4257,1.426,29200000.0
2006-04-05 00:20:00,1.42612,1.42628,1.42581,1.42581,66700001.0
2006-04-05 00:21:00,1.42611,1.42616,1.42607,1.42611,44800000.0
2006-04-05 00:22:00,1.42585,1.42635,1.42585,1.42635,29100000.0
2006-04-05 00:23:00,1.42633,1.42633,1.42556,1.42593,37400000.0
2006-04-05 00:24:00,1.42596,1.42601,1.42579,1.42593,41000000.0
2006-04-05 00:25:00,1.42581,1.42613,1.42581,1.42609,55100000.0
2006-04-05 00:26:00,1.42601,1.42615,1.42589,1.42613,27600000.0
2006-04-05 00:27:00,1.42613,1.42619,1.4261,1.42618,43600001.0
2006-04-05 00:28:00,1.4263,1.42639,1.42613,1.42622,51500000.0
2006-04-05 00:29:00,1.42609,1.42617,1.42588,1.42591,39500000.0
2006-04-05 00:30:00,1.42565,1.42603,1.42565,1.42599,30600000.0
2006-04-05 00:31:00,1.42607,1.42607,1.42598,1.42598,25600000.0
2006-04-05 00:32:00,1.42589,1.42595,1.42564,1.42564,37200000.0
2006-04-05 00:33:00,1.42582,1.42582,1.4255,1.42569,38300000.0
2006-04-05 00:34:00,1.42559,1.42574,1.42546,1.42546,48600000.0
2006-04-05 00:35:00,1.42579,1.42579,1.42559,1.42574,47200000.0
2006-04-05 00:36:00,1.42578,1.42615,1.42578,1.42615,33000000.0
2006-04-05 00:37:00,1.42628,1.42628,1.4262,1.4262,73300000.0
2006-04-05 00:38:00,1.42612,1.42617,1.42584,1.42584,56200000.0
2006-04-05 00:39:00,1.42595,1.42608,1.42584,1.42596,58000000.0
2006-04-05 00:40:00,1.42599,1.42613,1.42589,1.42613,32600000.0
2006-04-05 00:41:00,1.42607,1.42613,1.42582,1.426,49000001.0
2006-04-05 00:42:00,1.42607,1.42623,1.42606,1.42623,33200000.0
2006-04-05 00:43:00,1.42603,1.42635,1.42582,1.42633,29200000.0
2006-04-05 00:44:00,1.42633,1.42633,1.4262,1.42628,50700000.0
2006-04-05 00:45:00,1.42625,1.42626,1.42606,1.42613,55600000.0
2006-04-05 00:46:00,1.42632,1.42648,1.42624,1.42648,41000000.0
2006-04-05 00:47:00,1.42642,1.42644,1.42621,1.42631,35000000.0
2006-04-05 00:48:00,1.42606,1.4265,1.42606,1.42623,40200000.0
2006-04-05 00:49:00,1.42623,1.42626,1.42596,1.42618,43600000.0
2006-04-05 00:50:00,1.42617,1.42641,1.42616,1.42622,30800000.0
2006-04-05 00:51:00,1.42613,1.42623,1.42591,1.426,50300000.0
2006-04-05 00:52:00,1.42577,1.42592,1.42567,1.42585,58400001.0
2006-04-05 00:53:00,1.42557,1.42578,1.42553,1.42572,33600000.0
2006-04-05 00:54:00,1.42531,1.42576,1.42531,1.42557,35100000.0
2006-04-05 00:55:00,1.42544,1.42549,1.42496,1.42549,44200001.0
2006-04-05 00:56:00,1.4255,1.42562,1.42545,1.42546,40800000.0
2006-04-05 00:57:00,1.42549,1.42564,1.42538,1.42538,35400000.0
2006-04-05 00:58:00,1.42549,1.42554,1.42536,1.42545,46900000.0
2006-04-05 00:59:00,1.42571,1.42571,1.42556,1.42571,31800000.0
2006-04-05 01:00:00,1.42569,1.42579,1.42559,1.42564,53100000.0
2006-04-05 01:01:00,1.42569,1.42582,1.42559,1.42567,26800000.0
2006-04-05 01:02:00,1.42584,1.42587,1.42542,1.42542,34900000.0
2006-04-05 01:03:00,1.42587,1.42605,1.42584,1.42605,40000000.0
2006-04-05 01:04:00,1.42588,1.42602,1.42587,1.42589,27600000.0
2006-04-05 01:05:00,1.42604,1.42612,1.42592,1.42599,44800000.0
2006-04-05 01:06:00,1.42608,1.42608,1.42576,1.42604,55800000.0
2006-04-05 01:07:00,1.42607,1.42612,1.42585,1.42597,24200000.0
2006-04-05 01:08:00,1.42597,1.42597,1.42554,1.42554,39200000.0
2006-04-05 01:09:00,1.42595,1.42595,1.42575,1.42593,43400001.0
2006-04-05 01:10:00,1.42591,1.42621,1.4258,1.42583,33300000.0
2006-04-05 01:11:00,1.42562,1.42584,1.42562,1.42584,37600000.0
2006-04-05 01:12:00,1.42569,1.42595,1.42543,1.42583,33000000.0
2006-04-05 01:13:00,1.42598,1.42598,1.42561,1.4259,43800000.0
2006-04-05 01:14:00,1.42568,1.42575,1.42544,1.42563,21600000.0
2006-04-05 01:15:00,1.42558,1.42576,1.42535,1.42576,18400000.0
2006-04-05 01:16:00,1.42575,1.42592,1.42567,1.42575,52500000.0
2006-04-05 01:17:00,1.42579,1.42596,1.42568,1.42593,36100000.0
2006-04-05 01:18:00,1.42591,1.42599,1.42561,1.42596,38000000.0
2006-04-05 01:19:00,1.42585,1.42602,1.4258,1.42583,44800000.0
2006-04-05 01:20:00,1.42599,1.42605,1.42554,1.42603,34800000.0
2006-04-05 01:21:00,1.42575,1.42601,1.42574,1.42582,39800000.0
2006-04-05 01:22:00,1.42593,1.42604,1.42576,1.42584,38800000.0
2006-04-05 01:23:00,1.42571,1.42581,1.42549,1.42549,47600000.0
2006-04-05 01:24:00,1.42587,1.426,1.42561,1.42588,31600000.0
2006-04-05 01:25:00,1.42583,1.42596,1.42554,1.42581,40800000.0
2006-04-05 01:26:00,1.42566,1.42589,1.42564,1.42579,25600000.0
2006-04-05 01:27:00,1.42552,1.42552,1.42524,1.42544,28000000.0
2006-04-05 01:28:00,1.42512,1.42524,1.42487,1.42514,57800000.0
2006-04-05 01:29:00,1.42529,1.42539,1.42528,1.42539,42800000.0
2006-04-05 01:30:00,1.42553,1.42553,1.42505,1.4254,37800000.0
2006-04-05 01:31:00,1.42533,1.4255,1.42528,1.42542,44400000.0
2006-04-05 01:32:00,1.42531,1.4255,1.4252,1.42534,28000000.0
2006-04-05 01:33:00,1.42542,1.42547,1.42522,1.42537,30600000.0
2006-04-05 01:34:00,1.42525,1.42533,1.42485,1.42526,56200000.0
2006-04-05 01:35:00,1.42537,1.42571,1.42516,1.42516,54200000.0
2006-04-05 01:36:00,1.42536,1.42558,1.42536,1.42547,36400000.0
2006-04-05 01:37:00,1.42547,1.42566,1.4252,1.42553,30600000.0
2006-04-05 01:38:00,1.4255,1.42594,1.4255,1.42594,25400000.0
2006-04-05 01:39:00,1.42581,1.42591,1.42548,1.42579,57700000.0
2006-04-05 01:40:00,1.42586,1.42599,1.42586,1.42589,29200000.0
2006-04-05 01:41:00,1.42579,1.42605,1.42576,1.42581,51500000.0
2006-04-05 01:42:00,1.42582,1.42582,1.42556,1.42568,41800000.0
2006-04-05 01:43:00,1.42565,1.42573,1.42517,1.42559,14400000.0
2006-04-05 01:44:00,1.42547,1.4255,1.42508,1.42536,22400000.0
2006-04-05 01:45:00,1.42545,1.42567,1.42545,1.42559,35000000.0
2006-04-05 01:46:00,1.42564,1.42583,1.42552,1.42565,28000000.0
2006-04-05 01:47:00,1.42545,1.42555,1.42523,1.42524,28100000.0
2006-04-05 01:48:00,1.4254,1.42574,1.42526,1.42526,37400000.0
2006-04-05 01:49:00,1.42559,1.42576,1.42516,1.42561,46200000.0
2006-04-05 01:50:00,1.42563,1.42601,1.42534,1.42601,39600001.0
2006-04-05 01:51:00,1.42592,1.42592,1.42565,1.4257,25300000.0
2006-04-05 01:52:00,1.42606,1.42611,1.42586,1.42586,78300000.0
2006-04-05 01:53:00,1.42595,1.42595,1.42575,1.42576,56300000.0
2006-04-05 01:54:00,1.42557,1.42567,1.42555,1.42556,33600000.0
2006-04-05 01:55:00,1.42553,1.4258,1.42548,1.42548,43000000.0
2006-04-05 01:56:00,1.42564,1.42588,1.42555,1.42562,42400000.0
2006-04-05 01:57:00,1.42565,1.42568,1.4255,1.42559,36200000.0
2006-04-05 01:58:00,1.42548,1.42548,1.42499,1.42499,23200000.0
2006-04-05 01:59:00,1.42535,1.42553,1.42532,1.42547,38900000.0
2006-04-05 02:00:00,1.42521,1.42554,1.42521,1.42529,42600000.0
2006-04-05 02:01:00,1.4252,1.4252,1.42505,1.4251,66500000.0
2006-04-05 02:02:00,1.4249,1.42535,1.42489,1.42531,99200000.0
2006-04-05 02:03:00,1.42532,1.42547,1.42502,1.42502,82500000.0
2006-04-05 02:04:00,1.42494,1.42521,1.42494,1.42502,126900001.0
2006-04-05 02:05:00,1.42495,1.42507,1.42485,1.42507,55600000.0
2006-04-05 02:06:00,1.42523,1.4253,1.42475,1.42504,68100000.0
2006-04-05 02:07:00,1.42502,1.42509,1.4245,1.42456,170900000.0
2006-04-05 02:08:00,1.42451,1.42455,1.42446,1.42455,56200000.0
2006-04-05 02:09:00,1.42449,1.42486,1.42441,1.42469,152000000.0
2006-04-05 02:10:00,1.42449,1.42476,1.42424,1.42424,160200000.0
2006-04-05 02:11:00,1.42394,1.42394,1.42359,1.42359,48200000.0
2006-04-05 02:12:00,1.42351,1.42354,1.42341,1.42354,58000000.0
2006-04-05 02:13:00,1.42364,1.42391,1.42364,1.42383,58100000.0
2006-04-05 02:14:00,1.42383,1.42383,1.42349,1.42375,142000000.0
2006-04-05 02:15:00,1.42358,1.42361,1.42335,1.42345,211300001.0
2006-04-05 02:16:00,1.42366,1.4237,1.42345,1.42354,46800000.0
2006-04-05 02:17:00,1.42316,1.42368,1.42272,1.42282,199200000.0
2006-04-05 02:18:00,1.42319,1.42359,1.42291,1.42321,25600000.0
2006-04-05 02:19:00,1.42346,1.42378,1.42346,1.42357,81200002.0
2006-04-05 02:20:00,1.4237,1.42389,1.4235,1.42373,33800000.0
2006-04-05 02:21:00,1.42349,1.42384,1.42345,1.42384,36600000.0
2006-04-05 02:22:00,1.42362,1.42372,1.42359,1.42372,20000000.0
2006-04-05 02:23:00,1.42395,1.42413,1.42392,1.42398,44800000.0
2006-04-05 02:24:00,1.4237,1.42393,1.42364,1.42393,28200000.0
2006-04-05 02:25:00,1.42384,1.42401,1.42373,1.42379,135100001.0
2006-04-05 02:26:00,1.42362,1.4241,1.42349,1.4241,81200000.0
2006-04-05 02:27:00,1.42422,1.42442,1.42413,1.42413,60800000.0
2006-04-05 02:28:00,1.424,1.424,1.4237,1.4238,59400000.0
2006-04-05 02:29:00,1.42425,1.42471,1.42425,1.42471,97100000.0
2006-04-05 02:30:00,1.42488,1.42502,1.42477,1.42493,30200000.0
2006-04-05 02:31:00,1.42468,1.42487,1.42462,1.42469,82100000.0
2006-04-05 02:32:00,1.4249,1.42507,1.42472,1.42497,59700001.0
2006-04-05 02:33:00,1.42452,1.42455,1.42437,1.42451,209500000.0
2006-04-05 02:34:00,1.42492,1.42492,1.42458,1.42458,31200000.0
2006-04-05 02:35:00,1.42466,1.42487,1.42437,1.42441,101200000.0
2006-04-05 02:36:00,1.42468,1.42482,1.42465,1.42477,25800000.0
2006-04-05 02:37:00,1.42443,1.42443,1.42413,1.42413,97400000.0
2006-04-05 02:38:00,1.42429,1.42433,1.42416,1.42423,47400000.0
2006-04-05 02:39:00,1.42423,1.42423,1.4241,1.42418,42800000.0
2006-04-05 02:40:00,1.42425,1.4244,1.42412,1.42416,40800000.0
2006-04-05 02:41:00,1.42421,1.42444,1.42421,1.42431,37800000.0
2006-04-05 02:42:00,1.42443,1.42447,1.42436,1.42439,48100000.0
2006-04-05 02:43:00,1.42436,1.42455,1.42431,1.42455,41100000.0
2006-04-05 02:44:00,1.42456,1.42466,1.42444,1.42466,41200000.0
2006-04-05 02:45:00,1.42427,1.42446,1.42422,1.42432,37400000.0
2006-04-05 02:46:00,1.42417,1.42431,1.42409,1.42419,155500000.0
2006-04-05 02:47:00,1.42466,1.4248,1.42418,1.42451,206900001.0
2006-04-05 02:48:00,1.42452,1.4246,1.42428,1.4246,121100000.0
2006-04-05 02:49:00,1.42445,1.42445,1.42402,1.42402,79000000.0
2006-04-05 02:50:00,1.42425,1.42468,1.42402,1.42468,101100000.0
2006-04-05 02:51:00,1.42431,1.42433,1.42411,1.42426,60800000.0
2006-04-05 02:52:00,1.4245,1.42454,1.42432,1.42432,42500000.0
2006-04-05 02:53:00,1.42446,1.42455,1.42425,1.42444,30400000.0
2006-04-05 02:54:00,1.42445,1.4245,1.42424,1.42425,52900000.0
2006-04-05 02:55:00,1.42433,1.42455,1.42413,1.42435,55000001.0
2006-04-05 02:56:00,1.4243,1.42436,1.42419,1.42421,64000000.0
2006-04-05 02:57:00,1.42418,1.42418,1.42403,1.42418,37600000.0
2006-04-05 02:58:00,1.42405,1.42408,1.42394,1.42398,75600001.0
2006-04-05 02:59:00,1.42402,1.42418,1.42386,1.42386,77400000.0
2006-04-05 03:00:00,1.4239,1.42392,1.42375,1.42381,150000001.0
2006-04-05 03:01:00,1.42374,1.42376,1.42366,1.42371,57300000.0
2006-04-05 03:02:00,1.42397,1.42397,1.42374,1.42381,47400000.0
2006-04-05 03:03:00,1.4238,1.42383,1.42369,1.42383,49400000.0
2006-04-05 03:04:00,1.42387,1.4242,1.42372,1.42384,51800000.0
2006-04-05 03:05:00,1.42382,1.42392,1.42377,1.42385,67900000.0
2006-04-05 03:06:00,1.42393,1.42398,1.4238,1.42398,45200000.0
2006-04-05 03:07:00,1.42398,1.4244,1.42374,1.424,107600000.0
2006-04-05 03:08:00,1.42376,1.42376,1.42326,1.42339,48000000.0
2006-04-05 03:09:00,1.42374,1.42387,1.42345,1.42387,39000000.0
2006-04-05 03:10:00,1.42335,1.42385,1.42334,1.42385,38000000.0
2006-04-05 03:11:00,1.42354,1.42357,1.42351,1.42352,43300000.0
2006-04-05 03:12:00,1.42377,1.424,1.42352,1.42379,39800000.0
2006-04-05 03:13:00,1.42353,1.42448,1.42353,1.42448,53000001.0
2006-04-05 03:14:00,1.4247,1.42498,1.42451,1.42494,42100000.0
2006-04-05 03:15:00,1.42475,1.42508,1.42475,1.42487,23200000.0
2006-04-05 03:16:00,1.42485,1.425,1.42463,1.42498,40900000.0
2006-04-05 03:17:00,1.42496,1.42521,1.42479,1.42521,61200000.0
2006-04-05 03:18:00,1.42493,1.425,1.42469,1.425,22800000.0
2006-04-05 03:19:00,1.42495,1.42501,1.42479,1.42499,32700000.0
2006-04-05 03:20:00,1.4245,1.42496,1.4245,1.42496,31200000.0
2006-04-05 03:21:00,1.4247,1.42474,1.42466,1.42474,31000000.0
2006-04-05 03:22:00,1.42488,1.42505,1.42485,1.42505,50200000.0
2006-04-05 03:23:00,1.42561,1.42578,1.42556,1.42559,72400000.0
2006-04-05 03:24:00,1.42563,1.42579,1.42559,1.42563,43200000.0
2006-04-05 03:25:00,1.42608,1.42608,1.42527,1.42527,26000000.0
2006-04-05 03:26:00,1.42511,1.42524,1.42504,1.42507,135100002.0
2006-04-05 03:27:00,1.4252,1.42527,1.42507,1.42516,95800000.0
2006-04-05 03:28:00,1.42524,1.42539,1.42524,1.42532,33600000.0
2006-04-05 03:29:00,1.42521,1.42521,1.42507,1.42516,48200000.0
2006-04-05 03:30:00,1.42524,1.42535,1.42512,1.42535,58900000.0
2006-04-05 03:31:00,1.42534,1.42565,1.42534,1.42558,25800000.0
2006-04-05 03:32:00,1.4255,1.42561,1.42533,1.42533,30200000.0
2006-04-05 03:33:00,1.42514,1.42526,1.42514,1.42525,48500001.0
2006-04-05 03:34:00,1.42541,1.42546,1.4251,1.42515,43600000.0
2006-04-05 03:35:00,1.42523,1.42527,1.42508,1.4252,83100000.0
2006-04-05 03:36:00,1.42518,1.42558,1.42501,1.42549,51400000.0
2006-04-05 03:37:00,1.4254,1.4254,1.42496,1.42535,51200000.0
2006-04-05 03:38:00,1.42546,1.42565,1.42534,1.42555,50600001.0
2006-04-05 03:39:00,1.42527,1.42542,1.42526,1.42535,67800000.0
2006-04-05 03:40:00,1.42535,1.42591,1.42531,1.42575,134400000.0
2006-04-05 03:41:00,1.42571,1.42596,1.42571,1.42596,71600001.0
2006-04-05 03:42:00,1.42605,1.42608,1.42595,1.42605,74500000.0
2006-04-05 03:43:00,1.42593,1.42619,1.42593,1.42619,20200000.0
2006-04-05 03:44:00,1.42596,1.42618,1.42586,1.42609,34400000.0
2006-04-05 03:45:00,1.42607,1.42642,1.42596,1.42642,60100000.0
2006-04-05 03:46:00,1.42618,1.42645,1.42618,1.42629,44600000.0
2006-04-05 03:47:00,1.42633,1.42661,1.42633,1.42645,36600000.0
2006-04-05 03:48:00,1.42672,1.42675,1.42635,1.4264,37400001.0
2006-04-05 03:49:00,1.42653,1.42653,1.42618,1.42618,29400000.0
2006-04-05 03:50:00,1.42631,1.42639,1.42609,1.42609,109900000.0
2006-04-05 03:51:00,1.4264,1.42646,1.4263,1.4263,44000001.0
2006-04-05 03:52:00,1.42623,1.4263,1.42596,1.42596,98800000.0
2006-04-05 03:53:00,1.42591,1.42613,1.42583,1.42605,55200000.0
2006-04-05 03:54:00,1.42608,1.42668,1.42608,1.42629,23100000.0
2006-04-05 03:55:00,1.42659,1.42661,1.42639,1.42655,41100000.0
2006-04-05 03:56:00,1.42645,1.42664,1.42645,1.42649,18800000.0
2006-04-05 03:57:00,1.42599,1.42612,1.42596,1.42604,149000001.0
2006-04-05 03:58:00,1.42599,1.42677,1.42599,1.42601,196200000.0
2006-04-05 03:59:00,1.42634,1.4266,1.4263,1.42655,158000001.0
2006-04-05 04:00:00,1.42653,1.4266,1.42633,1.42634,85600000.0
2006-04-05 04:01:00,1.42631,1.42656,1.42619,1.42654,161100002.0
2006-04-05 04:02:00,1.42653,1.42653,1.42616,1.4262,137800000.0
2006-04-05 04:03:00,1.42625,1.42625,1.42592,1.42611,92000000.0
2006-04-05 04:04:00,1.42606,1.42619,1.42602,1.42613,132300000.0
2006-04-05 04:05:00,1.42598,1.42679,1.42598,1.42637,175400000.0
2006-04-05 04:06:00,1.4256,1.42624,1.4256,1.42595,131100001.0
2006-04-05 04:07:00,1.42611,1.42645,1.42609,1.4262,158500001.0
2006-04-05 04:08:00,1.4265,1.42659,1.4263,1.42659,40200000.0
2006-04-05 04:09:00,1.42674,1.42674,1.42646,1.42662,28000000.0
2006-04-05 04:10:00,1.42646,1.42646,1.42615,1.42632,118200001.0
2006-04-05 04:11:00,1.42652,1.42683,1.42639,1.42657,50200000.0
2006-04-05 04:12:00,1.42652,1.42662,1.42652,1.42657,68400000.0
2006-04-05 04:13:00,1.42649,1.42663,1.42641,1.42641,61300000.0
2006-04-05 04:14:00,1.42642,1.4265,1.42637,1.4265,75200000.0
2006-04-05 04:15:00,1.42651,1.42679,1.42646,1.42674,97400001.0
2006-04-05 04:16:00,1.42668,1.42679,1.4264,1.42652,93800001.0
2006-04-05 04:17:00,1.42653,1.42666,1.42653,1.42662,46700000.0
2006-04-05 04:18:00,1.4266,1.4268,1.42658,1.42667,112000000.0
2006-04-05 04:19:00,1.42672,1.42681,1.42672,1.42676,47200000.0
2006-04-05 04:20:00,1.42667,1.42684,1.42639,1.42639,188900001.0
2006-04-05 04:21:00,1.42608,1.4262,1.42602,1.42602,37400000.0
2006-04-05 04:22:00,1.4261,1.42658,1.42595,1.42658,52800000.0
2006-04-05 04:23:00,1.42625,1.42633,1.42625,1.42625,51100001.0
2006-04-05 04:24:00,1.42626,1.4264,1.42626,1.42638,143800000.0
2006-04-05 04:25:00,1.42638,1.42676,1.42627,1.42651,196200001.0
2006-04-05 04:26:00,1.42642,1.42642,1.42612,1.42628,117200000.0
2006-04-05 04:27:00,1.42644,1.4266,1.4264,1.42648,78800001.0
2006-04-05 04:28:00,1.42662,1.42667,1.42652,1.42659,70700001.0
2006-04-05 04:29:00,1.42656,1.4269,1.42656,1.4269,74000000.0
2006-04-05 04:30:00,1.42666,1.42706,1.42666,1.42689,84400000.0
2006-04-05 04:31:00,1.4268,1.42697,1.42652,1.42675,28300000.0
2006-04-05 04:32:00,1.42681,1.42681,1.42672,1.42681,25400000.0
2006-04-05 04:33:00,1.42683,1.42683,1.42662,1.42665,46200000.0
2006-04-05 04:34:00,1.42667,1.42681,1.42666,1.42666,62900001.0
2006-04-05 04:35:00,1.42657,1.42669,1.4265,1.4265,68100000.0
2006-04-05 04:36:00,1.42684,1.42705,1.42629,1.42693,200600000.0
2006-04-05 04:37:00,1.42683,1.42713,1.42663,1.42695,126800000.0
2006-04-05 04:38:00,1.42699,1.42699,1.42678,1.42685,52900000.0
2006-04-05 04:39:00,1.42669,1.42685,1.42667,1.42667,49400000.0
2006-04-05 04:40:00,1.42662,1.42696,1.42662,1.42696,39000000.0
2006-04-05 04:41:00,1.42683,1.42712,1.42681,1.42694,47200000.0
2006-04-05 04:42:00,1.4267,1.42685,1.4267,1.4268,79000001.0
2006-04-05 04:43:00,1.42662,1.42662,1.42628,1.42628,57800000.0
2006-04-05 04:44:00,1.42628,1.42673,1.42628,1.42662,28400000.0
2006-04-05 04:45:00,1.42646,1.42651,1.42611,1.42631,26200000.0
2006-04-05 04:46:00,1.42611,1.42621,1.42611,1.42613,35000000.0
2006-04-05 04:47:00,1.42613,1.42656,1.42611,1.42656,76200000.0
2006-04-05 04:48:00,1.42622,1.4265,1.42622,1.42634,45600000.0
2006-04-05 04:49:00,1.42626,1.42626,1.42577,1.42585,72800000.0
2006-04-05 04:50:00,1.42628,1.4264,1.42617,1.42629,51400001.0
2006-04-05 04:51:00,1.42599,1.42599,1.4259,1.4259,24800000.0
2006-04-05 04:52:00,1.42603,1.42651,1.42594,1.4264,47400000.0
2006-04-05 04:53:00,1.42625,1.4265,1.42615,1.42625,52600000.0
2006-04-05 04:54:00,1.42609,1.42634,1.42609,1.42613,58800001.0
2006-04-05 04:55:00,1.42657,1.42668,1.42625,1.42668,92800000.0
2006-04-05 04:56:00,1.42635,1.42654,1.42634,1.42639,47000000.0
2006-04-05 04:57:00,1.42613,1.42653,1.42613,1.42613,30400000.0
2006-04-05 04:58:00,1.42614,1.42658,1.42613,1.42645,44600000.0
2006-04-05 04:59:00,1.42615,1.42636,1.42615,1.42624,121400001.0
2006-04-05 05:00:00,1.42655,1.42671,1.42643,1.42671,40600000.0
2006-04-05 05:01:00,1.42662,1.42687,1.42662,1.42687,25400000.0
2006-04-05 05:02:00,1.42679,1.42692,1.42661,1.42686,83100000.0
2006-04-05 05:03:00,1.42667,1.42692,1.42659,1.42662,149900000.0
2006-04-05 05:04:00,1.42665,1.42671,1.42658,1.42667,252900000.0
2006-04-05 05:05:00,1.42676,1.42686,1.42671,1.42673,168200001.0
2006-04-05 05:06:00,1.42685,1.42708,1.4268,1.42708,175200000.0
2006-04-05 05:07:00,1.42706,1.42742,1.42703,1.42704,272700001.0
2006-04-05 05:08:00,1.42726,1.42765,1.42726,1.42742,293200001.0
2006-04-05 05:09:00,1.42721,1.42747,1.42714,1.4272,242300001.0
2006-04-05 05:10:00,1.42727,1.42735,1.42713,1.42721,210600001.0
2006-04-05 05:11:00,1.4271,1.42724,1.42702,1.42704,121500000.0
2006-04-05 05:12:00,1.42701,1.42713,1.42688,1.42694,121200000.0
2006-04-05 05:13:00,1.42704,1.42743,1.42704,1.42727,181700000.0
2006-04-05 05:14:00,1.42724,1.42737,1.42715,1.42715,200000000.0
2006-04-05 05:15:00,1.42726,1.42749,1.42718,1.42739,35400000.0
2006-04-05 05:16:00,1.42733,1.42758,1.4273,1.42736,160000000.0
2006-04-05 05:17:00,1.4274,1.42755,1.42725,1.42755,153000000.0
2006-04-05 05:18:00,1.4276,1.4277,1.42741,1.42756,230800000.0
2006-04-05 05:19:00,1.42722,1.42755,1.4272,1.42722,265600000.0
2006-04-05 05:20:00,1.42717,1.4274,1.42711,1.42727,270500000.0
2006-04-05 05:21:00,1.42734,1.42779,1.4273,1.42739,328600001.0
2006-04-05 05:22:00,1.42734,1.42742,1.42723,1.42735,219600000.0
2006-04-05 05:23:00,1.42743,1.42754,1.42742,1.42743,140800001.0
2006-04-05 05:24:00,1.42754,1.42773,1.42752,1.42773,159400000.0
2006-04-05 05:25:00,1.42772,1.42772,1.42735,1.42746,250100000.0
2006-04-05 05:26:00,1.42732,1.42732,1.42704,1.42713,119700000.0
2006-04-05 05:27:00,1.42719,1.42733,1.42693,1.42721,242200001.0
2006-04-05 05:28:00,1.42726,1.42745,1.42708,1.4274,219600000.0
2006-04-05 05:29:00,1.42745,1.4277,1.42733,1.42748,224200000.0
2006-04-05 05:30:00,1.42742,1.42762,1.42732,1.42734,221600000.0
2006-04-05 05:31:00,1.42737,1.42767,1.42734,1.42742,78300000.0
2006-04-05 05:32:00,1.42755,1.42767,1.42746,1.42747,187700000.0
2006-04-05 05:33:00,1.42736,1.42745,1.42718,1.42743,203000000.0
2006-04-05 05:34:00,1.42739,1.42769,1.42721,1.42727,228300000.0
2006-04-05 05:35:00,1.42732,1.42739,1.42724,1.42734,44200000.0
2006-04-05 05:36:00,1.42701,1.42724,1.42701,1.42706,177600000.0
2006-04-05 05:37:00,1.42704,1.42718,1.42695,1.42699,189600000.0
2006-04-05 05:38:00,1.42708,1.42725,1.42707,1.42712,137000000.0
2006-04-05 05:39:00,1.42699,1.42712,1.42692,1.42709,160900001.0
2006-04-05 05:40:00,1.42699,1.42726,1.42691,1.42726,237600002.0
2006-04-05 05:41:00,1.42727,1.42754,1.42721,1.4274,120200000.0
2006-04-05 05:42:00,1.42754,1.42759,1.42729,1.42751,205600000.0
2006-04-05 05:43:00,1.42725,1.42728,1.42705,1.42714,76700000.0
2006-04-05 05:44:00,1.42706,1.42725,1.42694,1.42701,120500000.0
2006-04-05 05:45:00,1.42707,1.4273,1.42703,1.42711,155000000.0
2006-04-05 05:46:00,1.42688,1.42703,1.42679,1.42686,185700000.0
2006-04-05 05:47:00,1.42668,1.42671,1.42645,1.42654,236000002.0
2006-04-05 05:48:00,1.42635,1.42674,1.42634,1.42664,259600000.0
2006-04-05 05:49:00,1.42681,1.42691,1.42648,1.42655,168500000.0
2006-04-05 05:50:00,1.42653,1.42703,1.42653,1.42666,275400000.0
2006-04-05 05:51:00,1.42668,1.42668,1.42647,1.42652,215700003.0
2006-04-05 05:52:00,1.42646,1.42672,1.42643,1.42672,195900000.0
2006-04-05 05:53:00,1.42668,1.42672,1.4264,1.4264,127500000.0
2006-04-05 05:54:00,1.42643,1.42662,1.42633,1.42653,185900001.0
2006-04-05 05:55:00,1.42642,1.42652,1.42627,1.42637,213900000.0
2006-04-05 05:56:00,1.42646,1.42663,1.42639,1.42645,111600000.0
2006-04-05 05:57:00,1.42633,1.42639,1.42625,1.42634,186500001.0
2006-04-05 05:58:00,1.42639,1.42639,1.42619,1.42619,110300000.0
2006-04-05 05:59:00,1.42635,1.42641,1.42626,1.42628,63800000.0
2006-04-05 06:00:00,1.42634,1.4264,1.42629,1.42629,223300000.0
2006-04-05 06:01:00,1.4264,1.42645,1.42625,1.42633,165800001.0
2006-04-05 06:02:00,1.42617,1.42638,1.42617,1.42631,264700000.0
2006-04-05 06:03:00,1.42648,1.42658,1.42637,1.42654,65800001.0
2006-04-05 06:04:00,1.42646,1.42653,1.4264,1.42653,170600002.0
2006-04-05 06:05:00,1.4266,1.42692,1.42657,1.42671,531700002.0
2006-04-05 06:06:00,1.42682,1.42699,1.42682,1.42698,76600000.0
2006-04-05 06:07:00,1.42707,1.42716,1.42689,1.42712,359900001.0
2006-04-05 06:08:00,1.42696,1.42709,1.4269,1.42696,541300001.0
2006-04-05 06:09:00,1.42691,1.42718,1.42683,1.42698,431700000.0
2006-04-05 06:10:00,1.42703,1.42713,1.42693,1.42695,304300001.0
2006-04-05 06:11:00,1.4269,1.42692,1.42669,1.42681,423500001.0
2006-04-05 06:12:00,1.42683,1.42707,1.4268,1.42692,246200000.0
2006-04-05 06:13:00,1.42691,1.42706,1.42673,1.42673,358100002.0
2006-04-05 06:14:00,1.427,1.42712,1.42684,1.42693,340900000.0
2006-04-05 06:15:00,1.42691,1.42695,1.42676,1.4269,153900000.0
2006-04-05 06:16:00,1.4269,1.42696,1.42679,1.42693,228800000.0
2006-04-05 06:17:00,1.42674,1.42693,1.42673,1.42673,157600001.0
2006-04-05 06:18:00,1.42666,1.42681,1.42661,1.42661,256700001.0
2006-04-05 06:19:00,1.42654,1.42669,1.42642,1.42643,195500001.0
2006-04-05 06:20:00,1.42642,1.42649,1.42624,1.42627,269300000.0
2006-04-05 06:21:00,1.42651,1.42659,1.42639,1.42651,279100000.0
2006-04-05 06:22:00,1.42648,1.42674,1.42643,1.42651,253600000.0
2006-04-05 06:23:00,1.42638,1.4266,1.42637,1.42655,272400001.0
2006-04-05 06:24:00,1.42663,1.42682,1.4265,1.42651,334400002.0
2006-04-05 06:25:00,1.42648,1.42661,1.42647,1.42659,229100002.0
2006-04-05 06:26:00,1.42658,1.42673,1.42651,1.42672,326800001.0
2006-04-05 06:27:00,1.42676,1.42693,1.42674,1.42686,301800002.0
2006-04-05 06:28:00,1.42686,1.42701,1.42674,1.42686,389900003.0
2006-04-05 06:29:00,1.42686,1.42696,1.42676,1.42679,99200001.0
2006-04-05 06:30:00,1.42677,1.4271,1.42677,1.42698,307000002.0
2006-04-05 06:31:00,1.42705,1.42705,1.42687,1.42696,121000000.0
2006-04-05 06:32:00,1.42693,1.42699,1.42691,1.42693,179300000.0
2006-04-05 06:33:00,1.42688,1.42705,1.42685,1.42688,257500001.0
2006-04-05 06:34:00,1.42694,1.42718,1.42691,1.42707,257800000.0
2006-04-05 06:35:00,1.42692,1.42722,1.42684,1.42693,120500000.0
2006-04-05 06:36:00,1.42688,1.42698,1.42685,1.42685,90000000.0
2006-04-05 06:37:00,1.42691,1.42695,1.42682,1.42692,196300000.0
2006-04-05 06:38:00,1.42682,1.42704,1.42671,1.42672,115100000.0
2006-04-05 06:39:00,1.42668,1.42676,1.42665,1.42676,40400001.0
2006-04-05 06:40:00,1.42675,1.42681,1.4266,1.42671,184200003.0
2006-04-05 06:41:00,1.42662,1.42684,1.42659,1.42684,175900001.0
2006-04-05 06:42:00,1.4269,1.42693,1.4267,1.4268,238400000.0
2006-04-05 06:43:00,1.42687,1.42698,1.42683,1.42694,129700000.0
2006-04-05 06:44:00,1.4269,1.427,1.42683,1.42691,311400000.0
2006-04-05 06:45:00,1.42698,1.42709,1.42693,1.42703,252600001.0
2006-04-05 06:46:00,1.42684,1.42691,1.42677,1.42684,266600001.0
2006-04-05 06:47:00,1.42681,1.42686,1.42664,1.42667,265000001.0
2006-04-05 06:48:00,1.42652,1.42666,1.42628,1.42628,40400000.0
2006-04-05 06:49:00,1.42625,1.4267,1.42625,1.42662,257600000.0
2006-04-05 06:50:00,1.42678,1.42686,1.42665,1.42673,30200000.0
2006-04-05 06:51:00,1.42724,1.42724,1.42672,1.42702,39800000.0
2006-04-05 06:52:00,1.42688,1.42699,1.42663,1.42663,197400000.0
2006-04-05 06:53:00,1.42667,1.42703,1.42665,1.42685,231900001.0
2006-04-05 06:54:00,1.42691,1.42709,1.42666,1.42676,452600003.0
2006-04-05 06:55:00,1.42677,1.42691,1.42669,1.42679,387400001.0
2006-04-05 06:56:00,1.42694,1.42695,1.42684,1.42684,47200000.0
2006-04-05 06:57:00,1.4267,1.42671,1.42657,1.42662,67800000.0
2006-04-05 06:58:00,1.42662,1.4267,1.4264,1.42664,224100000.0
2006-04-05 06:59:00,1.42666,1.42707,1.42666,1.42684,282900000.0
2006-04-05 07:00:00,1.42704,1.42711,1.42699,1.42699,124800000.0
2006-04-05 07:01:00,1.42692,1.42711,1.42692,1.42704,271500000.0
2006-04-05 07:02:00,1.42703,1.42717,1.42687,1.42695,414600002.0
2006-04-05 07:03:00,1.42703,1.42712,1.42678,1.42688,169400001.0
2006-04-05 07:04:00,1.42688,1.42706,1.42683,1.42693,319500000.0
2006-04-05 07:05:00,1.42702,1.42702,1.42679,1.42686,119200000.0
2006-04-05 07:06:00,1.42684,1.42684,1.42662,1.42678,206700000.0
2006-04-05 07:07:00,1.42697,1.42697,1.42675,1.42687,190100000.0
2006-04-05 07:08:00,1.4268,1.427,1.42676,1.42691,277900000.0
2006-04-05 07:09:00,1.42686,1.42707,1.42677,1.42677,204600001.0
2006-04-05 07:10:00,1.42684,1.42694,1.42667,1.42678,464600003.0
2006-04-05 07:11:00,1.42681,1.42696,1.42679,1.42694,330700000.0
2006-04-05 07:12:00,1.427,1.42728,1.42699,1.42719,280200000.0
2006-04-05 07:13:00,1.42718,1.42718,1.4269,1.42704,219800001.0
2006-04-05 07:14:00,1.42708,1.42709,1.42696,1.42701,486200003.0
2006-04-05 07:15:00,1.42726,1.42736,1.42701,1.42736,264800001.0
2006-04-05 07:16:00,1.42721,1.42731,1.42716,1.42731,195200000.0
2006-04-05 07:17:00,1.42727,1.42738,1.42712,1.42712,202900000.0
2006-04-05 07:18:00,1.42714,1.42742,1.42713,1.42726,523200004.0
2006-04-05 07:19:00,1.42721,1.42733,1.42708,1.42726,331100002.0
2006-04-05 07:20:00,1.42729,1.42741,1.42713,1.42732,435900001.0
2006-04-05 07:21:00,1.42721,1.42734,1.42714,1.42716,316700003.0
2006-04-05 07:22:00,1.42726,1.42742,1.42721,1.42734,415500000.0
2006-04-05 07:23:00,1.42737,1.42752,1.42719,1.42736,444500001.0
2006-04-05 07:24:00,1.42727,1.42736,1.42719,1.42724,311500002.0
2006-04-05 07:25:00,1.42726,1.42736,1.42714,1.42732,344600000.0
2006-04-05 07:26:00,1.42729,1.42744,1.42719,1.42732,289700001.0
2006-04-05 07:27:00,1.42731,1.42742,1.42717,1.42739,138400000.0
2006-04-05 07:28:00,1.42739,1.42741,1.42729,1.42734,257100000.0
2006-04-05 07:29:00,1.42729,1.42739,1.42714,1.42714,232800001.0
2006-04-05 07:30:00,1.42719,1.42734,1.42714,1.42726,485000000.0
2006-04-05 07:31:00,1.42716,1.42736,1.42709,1.42717,399100003.0
2006-04-05 07:32:00,1.42705,1.42723,1.42695,1.427,453500001.0
2006-04-05 07:33:00,1.42671,1.42693,1.42668,1.42686,350600000.0
2006-04-05 07:34:00,1.42687,1.42687,1.42666,1.42677,247200000.0
2006-04-05 07:35:00,1.42678,1.42692,1.42671,1.42674,259100000.0
2006-04-05 07:36:00,1.42682,1.42693,1.4267,1.42682,330600000.0
2006-04-05 07:37:00,1.42673,1.42673,1.42629,1.4263,235600000.0
2006-04-05 07:38:00,1.42637,1.42675,1.42637,1.42675,46000000.0
2006-04-05 07:39:00,1.42659,1.42684,1.42652,1.42684,355400000.0
2006-04-05 07:40:00,1.42676,1.42713,1.42673,1.42703,298200000.0
2006-04-05 07:41:00,1.42708,1.42742,1.42695,1.42695,619100002.0
2006-04-05 07:42:00,1.42677,1.42686,1.42666,1.42681,276100000.0
2006-04-05 07:43:00,1.42667,1.42677,1.42657,1.42664,229900001.0
2006-04-05 07:44:00,1.42663,1.42669,1.42647,1.42649,355400000.0
2006-04-05 07:45:00,1.42652,1.42665,1.42636,1.42642,363200000.0
2006-04-05 07:46:00,1.42641,1.4266,1.42636,1.42642,499700000.0
2006-04-05 07:47:00,1.42641,1.42682,1.42637,1.42643,729900004.0
2006-04-05 07:48:00,1.42636,1.42658,1.42616,1.42629,695000001.0
2006-04-05 07:49:00,1.42649,1.42669,1.42632,1.42647,693100002.0
2006-04-05 07:50:00,1.42666,1.42699,1.42662,1.42673,588000000.0
2006-04-05 07:51:00,1.42671,1.42671,1.42637,1.42656,576600001.0
2006-04-05 07:52:00,1.42663,1.42701,1.42661,1.42675,506100001.0
2006-04-05 07:53:00,1.42709,1.42719,1.42675,1.42697,584400003.0
2006-04-05 07:54:00,1.42685,1.42694,1.42661,1.42672,395600002.0
2006-04-05 07:55:00,1.42689,1.42706,1.42678,1.42678,348400000.0
2006-04-05 07:56:00,1.42646,1.42672,1.42628,1.42658,767000001.0
2006-04-05 07:57:00,1.42656,1.42675,1.42642,1.42652,536700000.0
2006-04-05 07:58:00,1.42652,1.42666,1.42634,1.42641,723800003.0
2006-04-05 07:59:00,1.42634,1.42672,1.4263,1.42672,485300002.0
2006-04-05 08:00:00,1.42674,1.42674,1.4263,1.42646,410700001.0
2006-04-05 08:01:00,1.42631,1.42664,1.42623,1.42645,474100000.0
2006-04-05 08:02:00,1.42645,1.42666,1.42625,1.42634,216900000.0
2006-04-05 08:03:00,1.42626,1.42636,1.42612,1.42632,433800001.0
2006-04-05 08:04:00,1.42618,1.42636,1.42613,1.42635,399100000.0
2006-04-05 08:05:00,1.42645,1.42658,1.42638,1.42647,290800000.0
2006-04-05 08:06:00,1.42662,1.42662,1.42597,1.42617,660600002.0
2006-04-05 08:07:00,1.42568,1.42585,1.42559,1.42582,500700000.0
2006-04-05 08:08:00,1.42575,1.42615,1.42575,1.42615,413300001.0
2006-04-05 08:09:00,1.42606,1.42621,1.42591,1.42603,505100000.0
2006-04-05 08:10:00,1.42611,1.42649,1.426,1.42649,642900006.0
2006-04-05 08:11:00,1.42649,1.42686,1.42644,1.42668,241000000.0
2006-04-05 08:12:00,1.42652,1.42661,1.42625,1.42639,423100002.0
2006-04-05 08:13:00,1.42656,1.42678,1.42651,1.42659,251800001.0
2006-04-05 08:14:00,1.42644,1.42659,1.42644,1.42652,109600000.0
2006-04-05 08:15:00,1.4265,1.42674,1.4265,1.4267,294900000.0
2006-04-05 08:16:00,1.42643,1.42648,1.4263,1.42633,272100000.0
2006-04-05 08:17:00,1.42637,1.4265,1.42631,1.42636,270100000.0
2006-04-05 08:18:00,1.42635,1.42651,1.42631,1.42644,167300000.0
2006-04-05 08:19:00,1.4264,1.42651,1.42632,1.42647,285200002.0
2006-04-05 08:20:00,1.42646,1.4266,1.42633,1.42638,252800000.0
2006-04-05 08:21:00,1.42627,1.42642,1.42609,1.42627,536600001.0
2006-04-05 08:22:00,1.42624,1.42635,1.42614,1.4263,322900000.0
2006-04-05 08:23:00,1.4262,1.4262,1.42584,1.42601,246000000.0
2006-04-05 08:24:00,1.42623,1.42647,1.4261,1.4263,443100000.0
2006-04-05 08:25:00,1.42628,1.42628,1.42599,1.42601,562900001.0
2006-04-05 08:26:00,1.42595,1.42605,1.42584,1.42601,347500000.0
2006-04-05 08:27:00,1.42604,1.4261,1.42583,1.42595,365200001.0
2006-04-05 08:28:00,1.42596,1.42609,1.42588,1.42609,582600001.0
2006-04-05 08:29:00,1.42598,1.4261,1.42584,1.42589,417800001.0
2006-04-05 08:30:00,1.42583,1.42598,1.42573,1.42584,446700003.0
2006-04-05 08:31:00,1.42577,1.42591,1.42562,1.42585,319600000.0
2006-04-05 08:32:00,1.42583,1.42605,1.42579,1.42589,310800000.0
2006-04-05 08:33:00,1.42577,1.42577,1.42564,1.42566,206300001.0
2006-04-05 08:34:00,1.42564,1.42573,1.42549,1.42549,626600002.0
2006-04-05 08:35:00,1.42561,1.42588,1.42561,1.42574,496300003.0
2006-04-05 08:36:00,1.42584,1.4261,1.42572,1.42601,378700001.0
2006-04-05 08:37:00,1.42605,1.42627,1.42605,1.42624,344800002.0
2006-04-05 08:38:00,1.42627,1.42639,1.42612,1.4263,341500001.0
2006-04-05 08:39:00,1.42623,1.42632,1.42602,1.42616,522300000.0
2006-04-05 08:40:00,1.42608,1.42635,1.42606,1.42607,298400000.0
2006-04-05 08:41:00,1.42624,1.42666,1.42605,1.42645,512100000.0
2006-04-05 08:42:00,1.42653,1.42686,1.42635,1.42668,502700001.0
2006-04-05 08:43:00,1.42684,1.42686,1.42643,1.42643,306600000.0
2006-04-05 08:44:00,1.42641,1.42668,1.42625,1.42645,443600001.0
2006-04-05 08:45:00,1.42662,1.42706,1.42662,1.42673,624700002.0
2006-04-05 08:46:00,1.42676,1.42702,1.42666,1.42666,846400003.0
2006-04-05 08:47:00,1.42673,1.42682,1.42658,1.42658,503300000.0
2006-04-05 08:48:00,1.4266,1.42682,1.42652,1.42658,365900001.0
2006-04-05 08:49:00,1.42656,1.42697,1.42656,1.42658,468500001.0
2006-04-05 08:50:00,1.42678,1.42687,1.42659,1.4268,529500001.0
2006-04-05 08:51:00,1.42675,1.42689,1.42642,1.4266,554300001.0
2006-04-05 08:52:00,1.42659,1.42663,1.42619,1.42624,591200001.0
2006-04-05 08:53:00,1.42629,1.42653,1.4261,1.42623,508200001.0
2006-04-05 08:54:00,1.42615,1.42629,1.42597,1.42604,611800000.0
2006-04-05 08:55:00,1.42603,1.42607,1.42567,1.42575,610100001.0
2006-04-05 08:56:00,1.42557,1.42581,1.4254,1.42545,559900002.0
2006-04-05 08:57:00,1.42555,1.42592,1.42552,1.42582,567900004.0
2006-04-05 08:58:00,1.42583,1.42591,1.42554,1.4258,450100000.0
2006-04-05 08:59:00,1.42594,1.42629,1.42593,1.42629,316500000.0
2006-04-05 09:00:00,1.42633,1.42651,1.42616,1.42634,409100001.0
2006-04-05 09:01:00,1.42633,1.42663,1.42615,1.42663,370800000.0
2006-04-05 09:02:00,1.42662,1.42679,1.42646,1.42647,641000003.0
2006-04-05 09:03:00,1.42646,1.42651,1.42626,1.42637,610400002.0
2006-04-05 09:04:00,1.42656,1.42676,1.42628,1.42634,607600000.0
2006-04-05 09:05:00,1.42615,1.42648,1.42615,1.4263,596800001.0
2006-04-05 09:06:00,1.42616,1.42637,1.42598,1.42627,566600000.0
2006-04-05 09:07:00,1.42615,1.42634,1.42606,1.42613,324500000.0
2006-04-05 09:08:00,1.4261,1.42617,1.4255,1.42557,256100002.0
2006-04-05 09:09:00,1.4255,1.42589,1.4255,1.42589,275400002.0
2006-04-05 09:10:00,1.42581,1.42588,1.42551,1.42551,357400000.0
2006-04-05 09:11:00,1.42542,1.42549,1.42497,1.42497,623000002.0
2006-04-05 09:12:00,1.42492,1.42534,1.42483,1.42497,513300001.0
2006-04-05 09:13:00,1.42487,1.42527,1.42476,1.42476,497100001.0
2006-04-05 09:14:00,1.42469,1.42513,1.42469,1.42513,323900002.0
2006-04-05 09:15:00,1.42528,1.42541,1.42512,1.42522,407500000.0
2006-04-05 09:16:00,1.42503,1.42529,1.42489,1.42506,467100000.0
2006-04-05 09:17:00,1.42504,1.42536,1.42504,1.42512,527000001.0
2006-04-05 09:18:00,1.42509,1.42531,1.42491,1.42509,181700000.0
2006-04-05 09:19:00,1.42511,1.4254,1.42501,1.42509,511600001.0
2006-04-05 09:20:00,1.42503,1.42515,1.42496,1.42497,263500001.0
2006-04-05 09:21:00,1.42516,1.42547,1.4251,1.42529,336100003.0
2006-04-05 09:22:00,1.4253,1.42553,1.42527,1.42546,367000002.0
2006-04-05 09:23:00,1.4257,1.42596,1.42564,1.42589,358300000.0
2006-04-05 09:24:00,1.42595,1.42607,1.42573,1.42573,330600001.0
2006-04-05 09:25:00,1.42578,1.42602,1.42577,1.42601,430100001.0
2006-04-05 09:26:00,1.42614,1.42633,1.42609,1.42613,610100001.0
2006-04-05 09:27:00,1.42609,1.42616,1.42589,1.42594,372200000.0
2006-04-05 09:28:00,1.42598,1.42614,1.42583,1.42607,480100001.0
2006-04-05 09:29:00,1.42612,1.42615,1.42592,1.42608,502600004.0
2006-04-05 09:30:00,1.42601,1.42615,1.42542,1.42571,677300000.0
2006-04-05 09:31:00,1.42564,1.42603,1.42562,1.42597,329100001.0
2006-04-05 09:32:00,1.42597,1.42604,1.42584,1.42601,420000001.0
2006-04-05 09:33:00,1.42593,1.42593,1.4257,1.42571,321200001.0
2006-04-05 09:34:00,1.42563,1.42563,1.4239,1.42412,511500000.0
2006-04-05 09:35:00,1.42394,1.42435,1.42394,1.42422,273600002.0
2006-04-05 09:36:00,1.42427,1.42436,1.42382,1.42393,418900000.0
2006-04-05 09:37:00,1.4239,1.42415,1.42377,1.42415,414100000.0
2006-04-05 09:38:00,1.42406,1.42427,1.4239,1.42407,396500001.0
2006-04-05 09:39:00,1.42421,1.42469,1.42418,1.42458,491000002.0
2006-04-05 09:40:00,1.42472,1.42502,1.42468,1.42496,410300002.0
2006-04-05 09:41:00,1.42503,1.42503,1.42469,1.42474,481000002.0
2006-04-05 09:42:00,1.42476,1.42483,1.42458,1.42471,508100001.0
2006-04-05 09:43:00,1.42495,1.4252,1.42492,1.42519,302700001.0
2006-04-05 09:44:00,1.4252,1.42544,1.42513,1.42513,490600001.0
2006-04-05 09:45:00,1.4253,1.42565,1.42523,1.42565,532600000.0
2006-04-05 09:46:00,1.42559,1.4256,1.42545,1.42554,294800000.0
2006-04-05 09:47:00,1.42557,1.42567,1.42538,1.42557,442500002.0
2006-04-05 09:48:00,1.42558,1.42564,1.42542,1.42549,311900001.0
2006-04-05 09:49:00,1.42557,1.4259,1.42551,1.42575,566100002.0
2006-04-05 09:50:00,1.42565,1.42598,1.42562,1.4259,475000001.0
2006-04-05 09:51:00,1.42581,1.42608,1.4257,1.42584,463000001.0
2006-04-05 09:52:00,1.42581,1.42653,1.42581,1.42626,476500002.0
2006-04-05 09:53:00,1.42629,1.42661,1.42607,1.42634,332400000.0
2006-04-05 09:54:00,1.42621,1.42644,1.42601,1.42605,574000000.0
2006-04-05 09:55:00,1.42602,1.42623,1.42587,1.42591,584700000.0
2006-04-05 09:56:00,1.42569,1.4257,1.42552,1.4256,401200000.0
2006-04-05 09:57:00,1.42551,1.42555,1.42518,1.42518,534500001.0
2006-04-05 09:58:00,1.42522,1.42588,1.42519,1.42569,833300001.0
2006-04-05 09:59:00,1.42586,1.42611,1.42554,1.42602,645700003.0
2006-04-05 10:00:00,1.42599,1.42603,1.42553,1.42558,263300002.0
2006-04-05 10:01:00,1.42581,1.42589,1.42551,1.42577,595600001.0
2006-04-05 10:02:00,1.4261,1.42634,1.42584,1.42616,624200000.0
2006-04-05 10:03:00,1.42619,1.42643,1.42603,1.42639,409800000.0
2006-04-05 10:04:00,1.42638,1.42651,1.42583,1.42651,423700002.0
2006-04-05 10:05:00,1.42632,1.42681,1.4263,1.4267,402400001.0
2006-04-05 10:06:00,1.42698,1.42751,1.4269,1.42747,534800002.0
2006-04-05 10:07:00,1.42732,1.42762,1.42718,1.42723,546000000.0
2006-04-05 10:08:00,1.42707,1.4272,1.42665,1.42673,471300002.0
2006-04-05 10:09:00,1.42668,1.42668,1.42624,1.42639,491700002.0
2006-04-05 10:10:00,1.42631,1.42646,1.42619,1.42638,401000004.0
2006-04-05 10:11:00,1.42653,1.42662,1.42634,1.42662,396500001.0
2006-04-05 10:12:00,1.42667,1.42667,1.42619,1.42636,478200001.0
2006-04-05 10:13:00,1.42631,1.42631,1.42598,1.42624,498000001.0
2006-04-05 10:14:00,1.42629,1.42644,1.42615,1.42625,528600003.0
2006-04-05 10:15:00,1.42639,1.42662,1.42637,1.42649,409200000.0
2006-04-05 10:16:00,1.4269,1.42712,1.42688,1.42695,396100000.0
2006-04-05 10:17:00,1.42681,1.42703,1.42641,1.42641,318800000.0
2006-04-05 10:18:00,1.42611,1.42624,1.42579,1.42587,419900001.0
2006-04-05 10:19:00,1.42587,1.42589,1.42575,1.42582,272500000.0
2006-04-05 10:20:00,1.42576,1.42593,1.42568,1.42574,482400001.0
2006-04-05 10:21:00,1.42568,1.42583,1.42532,1.42554,379100002.0
2006-04-05 10:22:00,1.42552,1.42567,1.42529,1.42529,305500000.0
2006-04-05 10:23:00,1.42511,1.42531,1.42484,1.42489,455700001.0
2006-04-05 10:24:00,1.42501,1.42526,1.4249,1.42524,432400001.0
2006-04-05 10:25:00,1.42527,1.4254,1.42505,1.42518,374100000.0
2006-04-05 10:26:00,1.42532,1.42557,1.42523,1.42539,483500002.0
2006-04-05 10:27:00,1.42541,1.42561,1.42541,1.42554,476200001.0
2006-04-05 10:28:00,1.42551,1.42568,1.42538,1.42548,629400000.0
2006-04-05 10:29:00,1.42527,1.42552,1.42507,1.42551,671100003.0
2006-04-05 10:30:00,1.42559,1.42559,1.42509,1.42553,634600003.0
2006-04-05 10:31:00,1.42555,1.42595,1.42545,1.42561,561700001.0
2006-04-05 10:32:00,1.42564,1.42601,1.42559,1.42563,475400001.0
2006-04-05 10:33:00,1.42586,1.42586,1.42556,1.42573,489300001.0
2006-04-05 10:34:00,1.42542,1.42545,1.42514,1.42532,413400001.0
2006-04-05 10:35:00,1.42535,1.42567,1.42535,1.42554,451000001.0
2006-04-05 10:36:00,1.42571,1.42706,1.42571,1.42706,594900003.0
2006-04-05 10:37:00,1.42712,1.42712,1.42673,1.4269,561400000.0
2006-04-05 10:38:00,1.42681,1.42686,1.42644,1.42653,433900001.0
2006-04-05 10:39:00,1.42661,1.42683,1.42652,1.42679,404000000.0
2006-04-05 10:40:00,1.42695,1.42774,1.42692,1.42774,385600000.0
2006-04-05 10:41:00,1.42776,1.42833,1.42776,1.42827,688100002.0
2006-04-05 10:42:00,1.42841,1.42882,1.42837,1.4285,423700002.0
2006-04-05 10:43:00,1.42853,1.42874,1.42821,1.42851,426200000.0
2006-04-05 10:44:00,1.42862,1.42893,1.42817,1.42822,541300002.0
2006-04-05 10:45:00,1.42802,1.42804,1.42774,1.42801,577700000.0
2006-04-05 10:46:00,1.42797,1.42814,1.42779,1.42812,314800000.0
2006-04-05 10:47:00,1.42837,1.42877,1.42836,1.42836,461500001.0
2006-04-05 10:48:00,1.42833,1.42851,1.42818,1.42844,504500001.0
2006-04-05 10:49:00,1.42852,1.42881,1.4285,1.42862,360200002.0
2006-04-05 10:50:00,1.42858,1.42891,1.42841,1.42888,466600001.0
2006-04-05 10:51:00,1.4287,1.42914,1.42869,1.42907,451900001.0
2006-04-05 10:52:00,1.42903,1.42906,1.42878,1.42883,306300000.0
2006-04-05 10:53:00,1.42859,1.42871,1.42841,1.42849,357800000.0
2006-04-05 10:54:00,1.4287,1.42899,1.42846,1.42856,437000000.0
2006-04-05 10:55:00,1.42841,1.42841,1.42783,1.42805,460800001.0
2006-04-05 10:56:00,1.42804,1.42808,1.42779,1.42806,493500000.0
2006-04-05 10:57:00,1.42815,1.42815,1.42779,1.42789,343900000.0
2006-04-05 10:58:00,1.42788,1.42798,1.42765,1.42775,405400000.0
2006-04-05 10:59:00,1.42755,1.42795,1.42748,1.42782,877200002.0
2006-04-05 11:00:00,1.42791,1.42803,1.42777,1.42788,488700000.0
2006-04-05 11:01:00,1.42784,1.42816,1.4278,1.4279,589700001.0
2006-04-05 11:02:00,1.42788,1.42801,1.42765,1.42767,584600002.0
2006-04-05 11:03:00,1.42775,1.42794,1.42767,1.42781,212000000.0
2006-04-05 11:04:00,1.42772,1.42772,1.42731,1.42748,606600000.0
2006-04-05 11:05:00,1.42738,1.42745,1.42707,1.42712,420300000.0
2006-04-05 11:06:00,1.42726,1.42753,1.4272,1.42749,693100003.0
2006-04-05 11:07:00,1.42753,1.42753,1.42717,1.42717,276600001.0
2006-04-05 11:08:00,1.42726,1.4275,1.42718,1.42731,326700001.0
2006-04-05 11:09:00,1.42724,1.42751,1.42723,1.42735,385600001.0
2006-04-05 11:10:00,1.42747,1.42776,1.42741,1.42762,479200001.0
2006-04-05 11:11:00,1.42765,1.42806,1.42765,1.42765,499800000.0
2006-04-05 11:12:00,1.42758,1.42782,1.42752,1.42761,565500002.0
2006-04-05 11:13:00,1.42754,1.42754,1.42734,1.42746,402500001.0
2006-04-05 11:14:00,1.42739,1.42755,1.4272,1.42745,497200000.0
2006-04-05 11:15:00,1.42734,1.42734,1.42703,1.42727,462600001.0
2006-04-05 11:16:00,1.42736,1.42743,1.42715,1.42723,480000001.0
2006-04-05 11:17:00,1.42715,1.42721,1.42684,1.42691,420400000.0
2006-04-05 11:18:00,1.42684,1.42704,1.42661,1.42667,358200000.0
2006-04-05 11:19:00,1.42673,1.4269,1.42666,1.42682,336600001.0
2006-04-05 11:20:00,1.42677,1.42709,1.42671,1.42691,540800000.0
2006-04-05 11:21:00,1.42694,1.42702,1.42666,1.42686,588600003.0
2006-04-05 11:22:00,1.42663,1.42691,1.42656,1.42691,567000002.0
2006-04-05 11:23:00,1.4269,1.42707,1.42676,1.4269,529300001.0
2006-04-05 11:24:00,1.42687,1.42687,1.42668,1.42671,414600002.0
2006-04-05 11:25:00,1.42677,1.42677,1.42657,1.42677,469400002.0
2006-04-05 11:26:00,1.42665,1.42665,1.4264,1.42646,587400003.0
2006-04-05 11:27:00,1.4264,1.42653,1.42609,1.42619,560600001.0
2006-04-05 11:28:00,1.4264,1.42661,1.42613,1.42661,336600000.0
2006-04-05 11:29:00,1.42676,1.42686,1.42632,1.42656,498500001.0
2006-04-05 11:30:00,1.42646,1.42648,1.4262,1.4263,481900000.0
2006-04-05 11:31:00,1.42619,1.42647,1.42607,1.42616,621400002.0
2006-04-05 11:32:00,1.42615,1.42644,1.42602,1.42617,437300001.0
2006-04-05 11:33:00,1.42604,1.42627,1.42599,1.42612,499200000.0
2006-04-05 11:34:00,1.4262,1.42653,1.42611,1.42634,608500000.0
2006-04-05 11:35:00,1.42644,1.42644,1.42597,1.42597,567600001.0
2006-04-05 11:36:00,1.42582,1.42611,1.42576,1.42594,523500000.0
2006-04-05 11:37:00,1.42598,1.42627,1.42572,1.42616,427500000.0
2006-04-05 11:38:00,1.42632,1.42661,1.42628,1.42643,576400002.0
2006-04-05 11:39:00,1.42659,1.42681,1.42637,1.42637,658200000.0
2006-04-05 11:40:00,1.42632,1.4267,1.42628,1.42652,703000002.0
2006-04-05 11:41:00,1.4266,1.42729,1.42659,1.42685,772600001.0
2006-04-05 11:42:00,1.42673,1.42692,1.4265,1.42658,628200000.0
2006-04-05 11:43:00,1.42643,1.42658,1.42638,1.4264,527100001.0
2006-04-05 11:44:00,1.42652,1.42659,1.42619,1.42625,635000002.0
2006-04-05 11:45:00,1.4264,1.42647,1.4262,1.4264,583200002.0
2006-04-05 11:46:00,1.42631,1.42637,1.42615,1.4263,500700000.0
2006-04-05 11:47:00,1.42618,1.42643,1.42601,1.42613,482800001.0
2006-04-05 11:48:00,1.42618,1.42685,1.42618,1.42671,516200002.0
2006-04-05 11:49:00,1.42676,1.42686,1.42649,1.42669,464800001.0
2006-04-05 11:50:00,1.4268,1.42706,1.4267,1.42688,369000002.0
2006-04-05 11:51:00,1.42688,1.42706,1.42683,1.42695,149400000.0
2006-04-05 11:52:00,1.42689,1.42711,1.42678,1.42693,263700001.0
2006-04-05 11:53:00,1.42693,1.4272,1.42687,1.42712,208400000.0
2006-04-05 11:54:00,1.42723,1.42734,1.42703,1.4271,373000001.0
2006-04-05 11:55:00,1.42722,1.42733,1.42708,1.42721,452700000.0
2006-04-05 11:56:00,1.42723,1.42752,1.42716,1.4274,460400000.0
2006-04-05 11:57:00,1.42739,1.42741,1.42709,1.42726,520500001.0
2006-04-05 11:58:00,1.42733,1.42756,1.42727,1.42728,444400002.0
2006-04-05 11:59:00,1.42743,1.42772,1.42737,1.42754,432400000.0
2006-04-05 12:00:00,1.42776,1.42779,1.42757,1.42769,521500000.0
2006-04-05 12:01:00,1.42767,1.42796,1.42762,1.42777,439200000.0
2006-04-05 12:02:00,1.42778,1.42786,1.42733,1.42746,404800002.0
2006-04-05 12:03:00,1.42756,1.42778,1.42748,1.42767,344800000.0
2006-04-05 12:04:00,1.4275,1.42752,1.42719,1.42724,391700000.0
2006-04-05 12:05:00,1.42724,1.4274,1.42717,1.42724,377200001.0
2006-04-05 12:06:00,1.42708,1.42742,1.42708,1.42727,398600000.0
2006-04-05 12:07:00,1.42755,1.4276,1.42733,1.42747,334700001.0
2006-04-05 12:08:00,1.42749,1.42763,1.42731,1.42752,525600000.0
2006-04-05 12:09:00,1.42745,1.42745,1.42675,1.42697,381400002.0
2006-04-05 12:10:00,1.42706,1.4273,1.42698,1.42705,377400000.0
2006-04-05 12:11:00,1.42692,1.427,1.42676,1.42688,261800000.0
2006-04-05 12:12:00,1.42688,1.42694,1.42675,1.42682,203900000.0
2006-04-05 12:13:00,1.42672,1.42687,1.42647,1.42651,545300002.0
2006-04-05 12:14:00,1.42655,1.42665,1.42631,1.42647,558500002.0
2006-04-05 12:15:00,1.42621,1.42636,1.42611,1.42627,345500001.0
2006-04-05 12:16:00,1.42601,1.42637,1.42591,1.42609,375000001.0
2006-04-05 12:17:00,1.42598,1.42598,1.4256,1.42582,225500002.0
2006-04-05 12:18:00,1.42578,1.4261,1.42568,1.4261,274300000.0
2006-04-05 12:19:00,1.42614,1.42614,1.42585,1.42602,471000001.0
2006-04-05 12:20:00,1.42606,1.42606,1.42576,1.42598,407800001.0
2006-04-05 12:21:00,1.42599,1.42611,1.42591,1.42603,413600001.0
2006-04-05 12:22:00,1.42612,1.42653,1.42608,1.42614,351100000.0
2006-04-05 12:23:00,1.42594,1.42609,1.42586,1.42592,402900002.0
2006-04-05 12:24:00,1.42596,1.42654,1.42596,1.42623,548800002.0
2006-04-05 12:25:00,1.42648,1.42659,1.42622,1.42626,434300000.0
2006-04-05 12:26:00,1.42618,1.42638,1.42615,1.42627,526300002.0
2006-04-05 12:27:00,1.42626,1.42654,1.42625,1.42637,490200001.0
2006-04-05 12:28:00,1.42637,1.4265,1.42623,1.42632,523900002.0
2006-04-05 12:29:00,1.42616,1.42651,1.42616,1.42638,689400001.0
2006-04-05 12:30:00,1.42622,1.42642,1.4261,1.4263,580000000.0
2006-04-05 12:31:00,1.42643,1.42662,1.42629,1.42629,704600002.0
2006-04-05 12:32:00,1.42617,1.42627,1.42583,1.42583,677100000.0
2006-04-05 12:33:00,1.42588,1.42602,1.42577,1.42602,56400000.0
2006-04-05 12:34:00,1.42599,1.42622,1.42584,1.42597,616100002.0
2006-04-05 12:35:00,1.4261,1.4261,1.42575,1.42593,568800001.0
2006-04-05 12:36:00,1.42589,1.42592,1.42547,1.4255,411600000.0
2006-04-05 12:37:00,1.4255,1.42575,1.42546,1.42546,492100001.0
2006-04-05 12:38:00,1.42555,1.42572,1.42547,1.42557,595900002.0
2006-04-05 12:39:00,1.42547,1.42561,1.42533,1.42544,516800004.0
2006-04-05 12:40:00,1.42557,1.4258,1.4254,1.4256,550900001.0
2006-04-05 12:41:00,1.4256,1.42576,1.42547,1.42547,254000000.0
2006-04-05 12:42:00,1.42542,1.42571,1.42542,1.42571,323700001.0
2006-04-05 12:43:00,1.42585,1.42613,1.4258,1.42604,509200002.0
2006-04-05 12:44:00,1.42608,1.42631,1.42595,1.42622,398400000.0
2006-04-05 12:45:00,1.42628,1.42629,1.42594,1.42619,468500000.0
2006-04-05 12:46:00,1.42609,1.42615,1.42593,1.42606,422800001.0
2006-04-05 12:47:00,1.42621,1.42621,1.42598,1.42608,388700002.0
2006-04-05 12:48:00,1.42607,1.42623,1.42597,1.42608,487400001.0
2006-04-05 12:49:00,1.42621,1.42627,1.42599,1.42606,508500000.0
2006-04-05 12:50:00,1.42614,1.42638,1.42594,1.42594,478600001.0
2006-04-05 12:51:00,1.42575,1.42608,1.42575,1.42578,394000000.0
2006-04-05 12:52:00,1.42577,1.42599,1.4257,1.42582,298600000.0
2006-04-05 12:53:00,1.42584,1.42591,1.42554,1.42554,257000000.0
2006-04-05 12:54:00,1.42552,1.42564,1.42528,1.42528,430500001.0
2006-04-05 12:55:00,1.42527,1.42561,1.42522,1.42546,423200000.0
2006-04-05 12:56:00,1.42548,1.42556,1.42519,1.42527,430500002.0
2006-04-05 12:57:00,1.42536,1.42538,1.425,1.42519,577900002.0
2006-04-05 12:58:00,1.42524,1.42538,1.42516,1.42534,376000001.0
2006-04-05 12:59:00,1.4253,1.42546,1.42509,1.42518,743000003.0
2006-04-05 13:00:00,1.42513,1.42532,1.42503,1.42528,194300000.0
2006-04-05 13:01:00,1.42522,1.42527,1.42498,1.42515,289700000.0
2006-04-05 13:02:00,1.42508,1.42533,1.42503,1.42523,332100000.0
2006-04-05 13:03:00,1.42524,1.42541,1.42515,1.42526,417600002.0
2006-04-05 13:04:00,1.42526,1.4253,1.42487,1.425,243400001.0
2006-04-05 13:05:00,1.425,1.4251,1.42497,1.42504,147000000.0
2006-04-05 13:06:00,1.42525,1.42538,1.4251,1.42531,423300000.0
2006-04-05 13:07:00,1.42529,1.42549,1.42528,1.42545,323600001.0
2006-04-05 13:08:00,1.42555,1.42556,1.42525,1.42539,135200000.0
2006-04-05 13:09:00,1.42535,1.42557,1.4244,1.42441,282500000.0
2006-04-05 13:10:00,1.42439,1.42445,1.4243,1.42437,144900000.0
2006-04-05 13:11:00,1.42437,1.42452,1.42422,1.42437,439900000.0
2006-04-05 13:12:00,1.42436,1.4244,1.42402,1.4244,306400002.0
2006-04-05 13:13:00,1.42449,1.42469,1.42448,1.42469,317500000.0
2006-04-05 13:14:00,1.42482,1.42496,1.42478,1.42482,390100000.0
2006-04-05 13:15:00,1.42479,1.42513,1.42475,1.42513,373900000.0
2006-04-05 13:16:00,1.42512,1.42512,1.42485,1.4249,141700000.0
2006-04-05 13:17:00,1.42492,1.42492,1.42438,1.42442,125400000.0
2006-04-05 13:18:00,1.42436,1.42479,1.42436,1.42465,241500000.0
2006-04-05 13:19:00,1.42442,1.42463,1.42429,1.42455,309300000.0
2006-04-05 13:20:00,1.42452,1.42467,1.42429,1.42435,202400001.0
2006-04-05 13:21:00,1.42414,1.42436,1.42414,1.42435,152900001.0
2006-04-05 13:22:00,1.42437,1.42437,1.42414,1.4242,233800000.0
2006-04-05 13:23:00,1.4241,1.42421,1.42402,1.42421,250300001.0
2006-04-05 13:24:00,1.4243,1.42439,1.42427,1.42427,237100000.0
2006-04-05 13:25:00,1.42435,1.42443,1.42425,1.42439,158200000.0
2006-04-05 13:26:00,1.42442,1.42452,1.42432,1.42445,195700000.0
2006-04-05 13:27:00,1.42439,1.42455,1.42432,1.42433,329900001.0
2006-04-05 13:28:00,1.42432,1.42449,1.42423,1.42433,468600002.0
2006-04-05 13:29:00,1.42416,1.42421,1.42378,1.42401,620600002.0
2006-04-05 13:30:00,1.42384,1.42384,1.4235,1.42378,630600003.0
2006-04-05 13:31:00,1.42385,1.42413,1.42372,1.42384,455400000.0
2006-04-05 13:32:00,1.42382,1.42397,1.42377,1.42381,227900000.0
2006-04-05 13:33:00,1.42369,1.42389,1.42361,1.42365,354600000.0
2006-04-05 13:34:00,1.42364,1.42383,1.42354,1.42364,296600001.0
2006-04-05 13:35:00,1.42371,1.4241,1.42367,1.42385,384300001.0
2006-04-05 13:36:00,1.4238,1.4239,1.4236,1.42363,450700001.0
2006-04-05 13:37:00,1.4236,1.42377,1.42357,1.42357,487900001.0
2006-04-05 13:38:00,1.42351,1.42372,1.42343,1.42347,402500001.0
2006-04-05 13:39:00,1.42346,1.42351,1.42288,1.42307,283300000.0
2006-04-05 13:40:00,1.42292,1.42348,1.42292,1.42339,396400000.0
2006-04-05 13:41:00,1.42358,1.4236,1.42337,1.42348,230800001.0
2006-04-05 13:42:00,1.42345,1.42394,1.42345,1.42394,168500002.0
2006-04-05 13:43:00,1.42399,1.42401,1.42376,1.42382,141200001.0
2006-04-05 13:44:00,1.42399,1.42399,1.42371,1.42395,231400000.0
2006-04-05 13:45:00,1.42402,1.4242,1.42389,1.42392,478600001.0
2006-04-05 13:46:00,1.42412,1.42442,1.4241,1.42411,449500000.0
2006-04-05 13:47:00,1.42397,1.42412,1.42368,1.42381,570200001.0
2006-04-05 13:48:00,1.42362,1.42362,1.42324,1.42335,206600000.0
2006-04-05 13:49:00,1.42342,1.42368,1.42337,1.42368,205500001.0
2006-04-05 13:50:00,1.42374,1.42397,1.42368,1.42393,313500000.0
2006-04-05 13:51:00,1.42401,1.42417,1.42396,1.42405,266300001.0
2006-04-05 13:52:00,1.42385,1.42415,1.42379,1.42407,391300000.0
2006-04-05 13:53:00,1.424,1.42438,1.424,1.42418,490500001.0
2006-04-05 13:54:00,1.42402,1.42427,1.42386,1.4242,378800000.0
2006-04-05 13:55:00,1.42411,1.42415,1.42395,1.42405,371900000.0
2006-04-05 13:56:00,1.42416,1.42431,1.42406,1.42418,386400002.0
2006-04-05 13:57:00,1.42415,1.42429,1.42399,1.4241,310300000.0
2006-04-05 13:58:00,1.424,1.4241,1.42384,1.4241,216100000.0
2006-04-05 13:59:00,1.42398,1.4244,1.42398,1.42414,439500000.0
2006-04-05 14:00:00,1.42403,1.42424,1.42399,1.42413,307900001.0
2006-04-05 14:01:00,1.42408,1.42424,1.42405,1.42415,366600001.0
2006-04-05 14:02:00,1.42419,1.42422,1.42404,1.42406,361200002.0
2006-04-05 14:03:00,1.42414,1.4244,1.42413,1.42424,476200003.0
2006-04-05 14:04:00,1.42429,1.42452,1.42422,1.42437,413900000.0
2006-04-05 14:05:00,1.42436,1.42463,1.42418,1.42457,338300001.0
2006-04-05 14:06:00,1.42466,1.4247,1.42431,1.42448,329000000.0
2006-04-05 14:07:00,1.42455,1.42467,1.42427,1.42428,308800001.0
2006-04-05 14:08:00,1.42439,1.42471,1.42434,1.42467,463000002.0
2006-04-05 14:09:00,1.42492,1.42596,1.42492,1.42551,169400001.0
2006-04-05 14:10:00,1.42564,1.42585,1.42538,1.42545,295600001.0
2006-04-05 14:11:00,1.42557,1.42557,1.42523,1.42539,116500000.0
2006-04-05 14:12:00,1.42523,1.42523,1.42423,1.42446,225500000.0
2006-04-05 14:13:00,1.42434,1.42447,1.4242,1.42433,147400000.0
2006-04-05 14:14:00,1.42416,1.42422,1.42397,1.42397,268900000.0
2006-04-05 14:15:00,1.42379,1.42397,1.42349,1.42382,404100001.0
2006-04-05 14:16:00,1.42383,1.42388,1.42365,1.42373,184700001.0
2006-04-05 14:17:00,1.42369,1.42389,1.42328,1.42344,657400000.0
2006-04-05 14:18:00,1.42344,1.42399,1.42341,1.42399,356000000.0
2006-04-05 14:19:00,1.42392,1.42426,1.42378,1.42409,531400001.0
2006-04-05 14:20:00,1.42413,1.42468,1.42412,1.42468,187600001.0
2006-04-05 14:21:00,1.42463,1.42465,1.42423,1.42438,364600000.0
2006-04-05 14:22:00,1.42467,1.42499,1.42456,1.4248,615900002.0
2006-04-05 14:23:00,1.425,1.42524,1.42486,1.42504,171100000.0
2006-04-05 14:24:00,1.42498,1.42536,1.42489,1.42491,444600000.0
2006-04-05 14:25:00,1.42476,1.42495,1.4245,1.42481,479700000.0
2006-04-05 14:26:00,1.42483,1.42525,1.4247,1.42519,708100001.0
2006-04-05 14:27:00,1.42558,1.42568,1.4253,1.42563,410400000.0
2006-04-05 14:28:00,1.42563,1.42578,1.42496,1.42546,42800001.0
2006-04-05 14:29:00,1.42537,1.42538,1.42516,1.42538,48600000.0
2006-04-05 14:30:00,1.42531,1.42546,1.4249,1.42546,33000000.0
2006-04-05 14:31:00,1.42531,1.42552,1.42529,1.42536,35500000.0
2006-04-05 14:32:00,1.42553,1.42587,1.42552,1.42587,35600000.0
2006-04-05 14:33:00,1.42553,1.42594,1.42542,1.42577,34200000.0
2006-04-05 14:34:00,1.42574,1.426,1.42574,1.42599,18400000.0
2006-04-05 14:35:00,1.42616,1.42634,1.42594,1.42617,35000001.0
2006-04-05 14:36:00,1.42636,1.42678,1.42631,1.42631,38400000.0
2006-04-05 14:37:00,1.42691,1.42691,1.42647,1.42671,31800000.0
2006-04-05 14:38:00,1.42664,1.42664,1.42611,1.42646,43400001.0
2006-04-05 14:39:00,1.42622,1.42656,1.42611,1.42649,48900000.0
2006-04-05 14:40:00,1.42634,1.42648,1.42599,1.42599,30200000.0
2006-04-05 14:41:00,1.426,1.42626,1.42597,1.42624,41600000.0
2006-04-05 14:42:00,1.42607,1.42643,1.42575,1.42575,29600000.0
2006-04-05 14:43:00,1.42613,1.42613,1.42559,1.42559,51900000.0
2006-04-05 14:44:00,1.42553,1.42565,1.42543,1.42559,46500000.0
2006-04-05 14:45:00,1.42548,1.42581,1.4253,1.42554,73200001.0
2006-04-05 14:46:00,1.4256,1.42563,1.42538,1.42554,43900000.0
2006-04-05 14:47:00,1.42541,1.42546,1.42508,1.42546,68700000.0
2006-04-05 14:48:00,1.42537,1.42549,1.42514,1.42549,30200000.0
2006-04-05 14:49:00,1.42548,1.4257,1.42545,1.42562,35600000.0
2006-04-05 14:50:00,1.42555,1.42576,1.42549,1.42576,47200001.0
2006-04-05 14:51:00,1.42567,1.42578,1.42555,1.42561,27200000.0
2006-04-05 14:52:00,1.42565,1.42573,1.42543,1.42566,34300000.0
2006-04-05 14:53:00,1.42543,1.42557,1.42498,1.42527,22800000.0
2006-04-05 14:54:00,1.42551,1.42555,1.42503,1.42503,30200000.0
2006-04-05 14:55:00,1.42522,1.42549,1.4252,1.42535,32800000.0
2006-04-05 14:56:00,1.4257,1.42621,1.4257,1.42592,41900000.0
2006-04-05 14:57:00,1.42583,1.42607,1.4257,1.42602,49200001.0
2006-04-05 14:58:00,1.42589,1.4263,1.42589,1.42606,35900000.0
2006-04-05 14:59:00,1.42612,1.42643,1.42602,1.42632,36200000.0
2006-04-05 15:00:00,1.42637,1.42668,1.42616,1.42616,53800000.0
2006-04-05 15:01:00,1.42642,1.42647,1.42611,1.42611,23200000.0
2006-04-05 15:02:00,1.42609,1.42662,1.42609,1.42651,27100000.0
2006-04-05 15:03:00,1.42638,1.4264,1.42585,1.42605,37400000.0
2006-04-05 15:04:00,1.42598,1.42602,1.42567,1.42589,47700000.0
2006-04-05 15:05:00,1.42571,1.42577,1.42568,1.42572,30400000.0
2006-04-05 15:06:00,1.42583,1.42587,1.42542,1.4258,36000000.0
2006-04-05 15:07:00,1.42577,1.42593,1.42538,1.42567,42000000.0
2006-04-05 15:08:00,1.42553,1.4257,1.42494,1.42511,43000000.0
2006-04-05 15:09:00,1.42506,1.42564,1.42506,1.42558,48100000.0
2006-04-05 15:10:00,1.4253,1.42561,1.42513,1.4254,28400000.0
2006-04-05 15:11:00,1.42546,1.42573,1.42542,1.42573,37200001.0
2006-04-05 15:12:00,1.42575,1.42575,1.42529,1.42542,47000000.0
2006-04-05 15:13:00,1.42547,1.42554,1.42526,1.42552,27200000.0
2006-04-05 15:14:00,1.42522,1.42537,1.4242,1.4242,35000000.0
2006-04-05 15:15:00,1.42419,1.42467,1.42403,1.42467,50200000.0
2006-04-05 15:16:00,1.42484,1.42526,1.42484,1.42513,33200000.0
2006-04-05 15:17:00,1.42496,1.42509,1.42477,1.42499,36300000.0
2006-04-05 15:18:00,1.42482,1.42502,1.42461,1.42497,47000000.0
2006-04-05 15:19:00,1.42503,1.42503,1.42477,1.42477,28000000.0
2006-04-05 15:20:00,1.42489,1.42524,1.42489,1.42522,33100000.0
2006-04-05 15:21:00,1.42531,1.42543,1.4252,1.42536,20200000.0
2006-04-05 15:22:00,1.42527,1.42534,1.42484,1.4252,45000000.0
2006-04-05 15:23:00,1.42527,1.42547,1.42498,1.42546,37600000.0
2006-04-05 15:24:00,1.4255,1.42553,1.42526,1.42553,30400000.0
2006-04-05 15:25:00,1.4255,1.42584,1.42536,1.42561,29800000.0
2006-04-05 15:26:00,1.42567,1.42577,1.42544,1.42577,43000000.0
2006-04-05 15:27:00,1.42574,1.42602,1.42574,1.42602,49400000.0
2006-04-05 15:28:00,1.42577,1.42577,1.42553,1.42553,38600000.0
2006-04-05 15:29:00,1.42544,1.42551,1.4252,1.4252,35700000.0
2006-04-05 15:30:00,1.42518,1.42522,1.42484,1.42522,18400000.0
2006-04-05 15:31:00,1.42524,1.4253,1.42515,1.42525,32400000.0
2006-04-05 15:32:00,1.42522,1.42544,1.42514,1.42533,33400000.0
2006-04-05 15:33:00,1.42541,1.42546,1.42496,1.4254,43200000.0
2006-04-05 15:34:00,1.42539,1.42607,1.42539,1.42582,32600000.0
2006-04-05 15:35:00,1.42598,1.4262,1.42563,1.42563,56300001.0
2006-04-05 15:36:00,1.42595,1.42616,1.42588,1.42591,39000000.0
2006-04-05 15:37:00,1.42634,1.42662,1.42616,1.42662,45200000.0
2006-04-05 15:38:00,1.42654,1.42668,1.42642,1.42658,53400000.0
2006-04-05 15:39:00,1.42651,1.4267,1.42642,1.4267,32300000.0
2006-04-05 15:40:00,1.42698,1.42711,1.42663,1.42663,22200000.0
2006-04-05 15:41:00,1.4266,1.42684,1.42637,1.42684,35400000.0
2006-04-05 15:42:00,1.42675,1.4271,1.42671,1.42681,42600000.0
2006-04-05 15:43:00,1.42674,1.42713,1.42663,1.42681,37000000.0
2006-04-05 15:44:00,1.42692,1.42709,1.42655,1.42675,56200001.0
2006-04-05 15:45:00,1.42649,1.42688,1.42649,1.42653,44600000.0
2006-04-05 15:46:00,1.42641,1.4266,1.4264,1.42646,52900000.0
2006-04-05 15:47:00,1.42643,1.42647,1.42591,1.4262,44400000.0
2006-04-05 15:48:00,1.42634,1.42673,1.4263,1.42638,28000000.0
2006-04-05 15:49:00,1.42624,1.42657,1.42624,1.42649,38400000.0
2006-04-05 15:50:00,1.42623,1.42631,1.4262,1.42626,29400000.0
2006-04-05 15:51:00,1.42622,1.42636,1.42616,1.42626,20200000.0
2006-04-05 15:52:00,1.4264,1.42646,1.42624,1.4263,49800000.0
2006-04-05 15:53:00,1.42619,1.42662,1.42619,1.42653,60600001.0
2006-04-05 15:54:00,1.42666,1.42666,1.42635,1.42635,27200000.0
2006-04-05 15:55:00,1.42641,1.42642,1.42606,1.42606,43400000.0
2006-04-05 15:56:00,1.42606,1.42633,1.42594,1.42611,32800000.0
2006-04-05 15:57:00,1.42593,1.42625,1.42593,1.42595,27600000.0
2006-04-05 15:58:00,1.4261,1.4261,1.42564,1.42582,28900000.0
2006-04-05 15:59:00,1.42584,1.42642,1.4258,1.42639,30000000.0
2006-04-05 16:00:00,1.42669,1.42669,1.42612,1.42621,30400000.0
2006-04-05 16:01:00,1.42661,1.42707,1.42656,1.42666,34600000.0
2006-04-05 16:02:00,1.42677,1.427,1.42648,1.42699,28000000.0
2006-04-05 16:03:00,1.42701,1.42742,1.42693,1.4271,32800000.0
2006-04-05 16:04:00,1.42686,1.42692,1.42607,1.42607,25600000.0
2006-04-05 16:05:00,1.426,1.42609,1.42539,1.42567,33000000.0
2006-04-05 16:06:00,1.42575,1.42576,1.42506,1.42544,67300000.0
2006-04-05 16:07:00,1.42554,1.42577,1.42513,1.42523,78500002.0
2006-04-05 16:08:00,1.42548,1.42554,1.42516,1.42533,31600000.0
2006-04-05 16:09:00,1.42513,1.42544,1.42503,1.42534,53700000.0
2006-04-05 16:10:00,1.42531,1.42558,1.42519,1.42558,21600000.0
2006-04-05 16:11:00,1.42524,1.42568,1.42523,1.42549,33900000.0
2006-04-05 16:12:00,1.4255,1.42571,1.42545,1.42558,34300000.0
2006-04-05 16:13:00,1.42557,1.42577,1.42552,1.42568,40600001.0
2006-04-05 16:14:00,1.42546,1.42571,1.42529,1.42561,48200000.0
2006-04-05 16:15:00,1.42538,1.4259,1.42538,1.4259,28700000.0
2006-04-05 16:16:00,1.42584,1.4262,1.42575,1.42591,35000000.0
2006-04-05 16:17:00,1.42587,1.42632,1.42582,1.42622,30300000.0
2006-04-05 16:18:00,1.4262,1.4262,1.42572,1.42574,37400000.0
2006-04-05 16:19:00,1.42595,1.42605,1.42576,1.42593,34800000.0
2006-04-05 16:20:00,1.42605,1.42619,1.42579,1.42612,36600000.0
2006-04-05 16:21:00,1.42581,1.42594,1.42567,1.42588,43600000.0
2006-04-05 16:22:00,1.42572,1.42604,1.42536,1.42537,27800000.0
2006-04-05 16:23:00,1.42552,1.42566,1.42503,1.42537,30400000.0
2006-04-05 16:24:00,1.42574,1.42595,1.42564,1.4258,23600000.0
2006-04-05 16:25:00,1.42616,1.42616,1.42545,1.42574,32600000.0
2006-04-05 16:26:00,1.42617,1.42617,1.42555,1.42575,42200000.0
2006-04-05 16:27:00,1.42568,1.42601,1.42554,1.42554,44000000.0
2006-04-05 16:28:00,1.42566,1.42574,1.42497,1.42528,51000001.0
2006-04-05 16:29:00,1.42527,1.42527,1.42446,1.42446,40100000.0
2006-04-05 16:30:00,1.42438,1.42483,1.42431,1.42466,56000001.0
2006-04-05 16:31:00,1.4248,1.42481,1.42427,1.42433,45600000.0
2006-04-05 16:32:00,1.42472,1.42509,1.42455,1.4248,31800000.0
2006-04-05 16:33:00,1.42486,1.42486,1.42461,1.42467,46200000.0
2006-04-05 16:34:00,1.42474,1.42475,1.42432,1.42453,44100000.0
2006-04-05 16:35:00,1.42471,1.42485,1.42438,1.42468,40200000.0
2006-04-05 16:36:00,1.42457,1.42496,1.42452,1.42479,37400000.0
2006-04-05 16:37:00,1.42485,1.42507,1.42469,1.4249,43700000.0
2006-04-05 16:38:00,1.42478,1.42505,1.42457,1.42494,42200000.0
2006-04-05 16:39:00,1.42498,1.4252,1.42481,1.42517,34300000.0
2006-04-05 16:40:00,1.42501,1.42505,1.42474,1.42483,28600000.0
2006-04-05 16:41:00,1.42431,1.42481,1.42431,1.42454,40000000.0
2006-04-05 16:42:00,1.42454,1.42486,1.42454,1.4246,41000000.0
2006-04-05 16:43:00,1.42451,1.42465,1.42448,1.42465,39400000.0
2006-04-05 16:44:00,1.42465,1.42488,1.4244,1.42488,45500000.0
2006-04-05 16:45:00,1.42467,1.42486,1.42467,1.42474,36300000.0
2006-04-05 16:46:00,1.42485,1.42487,1.42461,1.42487,63500000.0
2006-04-05 16:47:00,1.425,1.4252,1.42491,1.42503,36000000.0
2006-04-05 16:48:00,1.42515,1.42516,1.42472,1.42512,54500000.0
2006-04-05 16:49:00,1.42515,1.42538,1.42499,1.42537,43500000.0
2006-04-05 16:50:00,1.42528,1.42528,1.42494,1.42502,40300000.0
2006-04-05 16:51:00,1.42498,1.42513,1.42484,1.4251,37900000.0
2006-04-05 16:52:00,1.42508,1.42508,1.42492,1.42506,49300000.0
2006-04-05 16:53:00,1.42507,1.42517,1.42483,1.42502,31200000.0
2006-04-05 16:54:00,1.42511,1.42518,1.42489,1.42509,42200000.0
2006-04-05 16:55:00,1.42532,1.4254,1.42511,1.4254,37400000.0
2006-04-05 16:56:00,1.42553,1.42577,1.42553,1.42565,57900000.0
2006-04-05 16:57:00,1.4255,1.42567,1.42541,1.42558,30800000.0
2006-04-05 16:58:00,1.42537,1.42574,1.42537,1.42567,23600000.0
2006-04-05 16:59:00,1.42576,1.42589,1.4256,1.42589,40100000.0
2006-04-05 17:00:00,1.42533,1.42567,1.42527,1.42536,39600000.0
2006-04-05 17:01:00,1.42515,1.42541,1.42507,1.42521,63200000.0
2006-04-05 17:02:00,1.42499,1.42502,1.42475,1.42494,64200002.0
2006-04-05 17:03:00,1.42493,1.42516,1.42493,1.42516,42100000.0
2006-04-05 17:04:00,1.42529,1.4255,1.42515,1.42538,20800000.0
2006-04-05 17:05:00,1.42556,1.42578,1.42534,1.42568,24200000.0
2006-04-05 17:06:00,1.42556,1.42583,1.42554,1.42576,61600002.0
2006-04-05 17:07:00,1.42568,1.42568,1.4253,1.42547,40000000.0
2006-04-05 17:08:00,1.42551,1.42578,1.42551,1.42566,32300000.0
2006-04-05 17:09:00,1.42571,1.4258,1.42542,1.42553,41100000.0
2006-04-05 17:10:00,1.42546,1.42577,1.42546,1.42573,30400000.0
2006-04-05 17:11:00,1.42582,1.42608,1.42569,1.42603,32000000.0
2006-04-05 17:12:00,1.426,1.42614,1.4257,1.42578,43400001.0
2006-04-05 17:13:00,1.42567,1.42625,1.42565,1.42622,42600000.0
2006-04-05 17:14:00,1.42583,1.42651,1.42583,1.4262,45000000.0
2006-04-05 17:15:00,1.42645,1.42667,1.42621,1.42633,36000000.0
2006-04-05 17:16:00,1.42631,1.42678,1.42629,1.42651,44100000.0
2006-04-05 17:17:00,1.42651,1.42674,1.4262,1.42662,40200000.0
2006-04-05 17:18:00,1.42681,1.42681,1.42651,1.42678,37400000.0
2006-04-05 17:19:00,1.42653,1.42671,1.4264,1.42671,26400000.0
2006-04-05 17:20:00,1.42658,1.42668,1.42633,1.42645,30000000.0
2006-04-05 17:21:00,1.42669,1.42678,1.42636,1.42664,72200000.0
2006-04-05 17:22:00,1.42632,1.42656,1.42619,1.42646,40000000.0
2006-04-05 17:23:00,1.42603,1.42643,1.42603,1.42633,41800001.0
2006-04-05 17:24:00,1.42638,1.42659,1.42631,1.42643,24200000.0
2006-04-05 17:25:00,1.42609,1.42636,1.42597,1.42597,46400000.0
2006-04-05 17:26:00,1.42585,1.4261,1.42568,1.42568,53800001.0
2006-04-05 17:27:00,1.42561,1.42565,1.42529,1.42529,40000000.0
2006-04-05 17:28:00,1.42537,1.42537,1.42487,1.42487,41000000.0
2006-04-05 17:29:00,1.42501,1.42553,1.42486,1.42551,39800000.0
2006-04-05 17:30:00,1.42555,1.42583,1.42543,1.42579,38500000.0
2006-04-05 17:31:00,1.42581,1.42586,1.42568,1.42575,36800000.0
2006-04-05 17:32:00,1.42564,1.42592,1.4256,1.4256,36200001.0
2006-04-05 17:33:00,1.42555,1.42555,1.42483,1.42483,47000000.0
2006-04-05 17:34:00,1.42487,1.42513,1.42487,1.42505,50300001.0
2006-04-05 17:35:00,1.42504,1.42524,1.42502,1.42515,54500000.0
2006-04-05 17:36:00,1.42512,1.42523,1.42496,1.42502,63600000.0
2006-04-05 17:37:00,1.42503,1.4251,1.42454,1.42496,60800002.0
2006-04-05 17:38:00,1.42477,1.42513,1.42452,1.42452,54400000.0
2006-04-05 17:39:00,1.4247,1.42488,1.42452,1.42487,35400000.0
2006-04-05 17:40:00,1.42476,1.42505,1.42476,1.425,33000000.0
2006-04-05 17:41:00,1.42503,1.42508,1.42481,1.42485,51600000.0
2006-04-05 17:42:00,1.42479,1.42488,1.42446,1.4248,34800000.0
2006-04-05 17:43:00,1.42482,1.42482,1.42434,1.42462,51000001.0
2006-04-05 17:44:00,1.42442,1.42475,1.42436,1.42475,31000000.0
2006-04-05 17:45:00,1.42495,1.42518,1.4248,1.42506,41200000.0
2006-04-05 17:46:00,1.4249,1.42495,1.42463,1.42485,35400000.0
2006-04-05 17:47:00,1.42459,1.42475,1.42437,1.42437,29400000.0
2006-04-05 17:48:00,1.42432,1.42494,1.4243,1.42494,47200000.0
2006-04-05 17:49:00,1.42507,1.42531,1.4247,1.42531,32400000.0
2006-04-05 17:50:00,1.42565,1.42565,1.42542,1.42555,25400000.0
2006-04-05 17:51:00,1.42546,1.42573,1.42527,1.42543,30200000.0
2006-04-05 17:52:00,1.42555,1.42595,1.42549,1.42595,27000000.0
2006-04-05 17:53:00,1.42594,1.42594,1.42571,1.42583,20200000.0
2006-04-05 17:54:00,1.42579,1.42602,1.42544,1.42592,53300000.0
2006-04-05 17:55:00,1.42599,1.42639,1.42565,1.42639,48100000.0
2006-04-05 17:56:00,1.4261,1.42633,1.42597,1.42602,35600000.0
2006-04-05 17:57:00,1.42587,1.4261,1.42551,1.42598,65700001.0
2006-04-05 17:58:00,1.42614,1.42614,1.4259,1.42604,36600000.0
2006-04-05 17:59:00,1.4257,1.42589,1.42548,1.42548,35200000.0
2006-04-05 18:00:00,1.42553,1.42553,1.42499,1.42523,45800000.0
2006-04-05 18:01:00,1.42531,1.42556,1.42491,1.42529,66200001.0
2006-04-05 18:02:00,1.42542,1.42547,1.42531,1.42547,52600001.0
2006-04-05 18:03:00,1.42536,1.4257,1.42536,1.42543,32600000.0
2006-04-05 18:04:00,1.42568,1.42599,1.4256,1.42569,50200000.0
2006-04-05 18:05:00,1.42576,1.42576,1.42553,1.42554,25400000.0
2006-04-05 18:06:00,1.42549,1.42575,1.42532,1.42538,50400000.0
2006-04-05 18:07:00,1.4256,1.42562,1.42543,1.42561,41800000.0
2006-04-05 18:08:00,1.42556,1.42585,1.42556,1.42574,43400000.0
2006-04-05 18:09:00,1.42582,1.42602,1.42569,1.42584,41900000.0
2006-04-05 18:10:00,1.42595,1.42606,1.42574,1.42588,25600000.0
2006-04-05 18:11:00,1.42603,1.42631,1.4259,1.42624,48000000.0
2006-04-05 18:12:00,1.42617,1.4262,1.42599,1.42599,44300000.0
2006-04-05 18:13:00,1.42603,1.42615,1.4259,1.42611,41000000.0
2006-04-05 18:14:00,1.42546,1.42615,1.42546,1.42607,21000000.0
2006-04-05 18:15:00,1.42586,1.42607,1.42582,1.42586,37600000.0
2006-04-05 18:16:00,1.42589,1.42608,1.42581,1.42591,30600000.0
2006-04-05 18:17:00,1.42599,1.4261,1.42587,1.42599,50700000.0
2006-04-05 18:18:00,1.42609,1.42638,1.42584,1.42638,53800000.0
2006-04-05 18:19:00,1.42676,1.4268,1.42656,1.42659,19000000.0
2006-04-05 18:20:00,1.42661,1.42674,1.42643,1.42646,33800000.0
2006-04-05 18:21:00,1.4265,1.42659,1.42627,1.42643,59000000.0
2006-04-05 18:22:00,1.42661,1.42664,1.42638,1.42651,24400000.0
2006-04-05 18:23:00,1.42658,1.42688,1.42658,1.42677,50500001.0
2006-04-05 18:24:00,1.42652,1.42652,1.42582,1.42582,39900000.0
2006-04-05 18:25:00,1.42604,1.42623,1.42594,1.42623,42600000.0
2006-04-05 18:26:00,1.42616,1.42647,1.42605,1.42641,40200000.0
2006-04-05 18:27:00,1.42631,1.42652,1.42607,1.42647,33600000.0
2006-04-05 18:28:00,1.42633,1.42644,1.42628,1.42629,42600000.0
2006-04-05 18:29:00,1.42632,1.42662,1.42625,1.42653,47000001.0
2006-04-05 18:30:00,1.42644,1.42644,1.42626,1.42637,36000000.0
2006-04-05 18:31:00,1.42643,1.42643,1.4262,1.42634,23400000.0
2006-04-05 18:32:00,1.42636,1.42638,1.42616,1.42638,31800000.0
2006-04-05 18:33:00,1.42648,1.42651,1.42623,1.42628,52500000.0
2006-04-05 18:34:00,1.42625,1.42639,1.42615,1.42627,26800000.0
2006-04-05 18:35:00,1.42628,1.42635,1.42608,1.42635,31200000.0
2006-04-05 18:36:00,1.42611,1.42632,1.42605,1.42624,46800000.0
2006-04-05 18:37:00,1.42646,1.42661,1.4264,1.42652,25800000.0
2006-04-05 18:38:00,1.42639,1.42664,1.4263,1.42664,35000000.0
2006-04-05 18:39:00,1.42649,1.42677,1.42649,1.42677,39900000.0
2006-04-05 18:40:00,1.42671,1.42698,1.42671,1.42692,31500000.0
2006-04-05 18:41:00,1.42703,1.42724,1.42703,1.42724,33600000.0
2006-04-05 18:42:00,1.42719,1.42725,1.42703,1.42713,43200000.0
2006-04-05 18:43:00,1.42706,1.4273,1.42694,1.42726,29400000.0
2006-04-05 18:44:00,1.42727,1.42727,1.42697,1.42697,39600000.0
2006-04-05 18:45:00,1.42714,1.42724,1.42694,1.42694,24800000.0
2006-04-05 18:46:00,1.42701,1.42702,1.4268,1.4268,37300000.0
2006-04-05 18:47:00,1.42712,1.42718,1.42699,1.42704,31500000.0
2006-04-05 18:48:00,1.42694,1.42725,1.42683,1.42696,42200000.0
2006-04-05 18:49:00,1.42711,1.42727,1.42694,1.42711,36800000.0
2006-04-05 18:50:00,1.42737,1.42751,1.42725,1.42741,50900000.0
2006-04-05 18:51:00,1.42731,1.42754,1.42728,1.42741,40000000.0
2006-04-05 18:52:00,1.42722,1.42766,1.42722,1.42754,31600000.0
2006-04-05 18:53:00,1.42766,1.42776,1.42722,1.42722,20400000.0
2006-04-05 18:54:00,1.42741,1.42747,1.42719,1.42734,37200000.0
2006-04-05 18:55:00,1.42714,1.42747,1.42714,1.42747,32800000.0
2006-04-05 18:56:00,1.42719,1.42751,1.42696,1.42696,23000000.0
2006-04-05 18:57:00,1.42735,1.4274,1.42731,1.42733,44400000.0
2006-04-05 18:58:00,1.42747,1.42755,1.42717,1.42718,34100000.0
2006-04-05 18:59:00,1.42725,1.42743,1.42687,1.42743,34000000.0
2006-04-05 19:00:00,1.42778,1.4279,1.42756,1.42765,33500000.0
2006-04-05 19:01:00,1.42784,1.42787,1.4276,1.42771,28800000.0
2006-04-05 19:02:00,1.42778,1.4279,1.42772,1.42783,39500000.0
2006-04-05 19:03:00,1.42774,1.4279,1.42754,1.42765,54200000.0
2006-04-05 19:04:00,1.42754,1.42772,1.42747,1.42772,48600001.0
2006-04-05 19:05:00,1.42778,1.42793,1.42765,1.42772,23200000.0
2006-04-05 19:06:00,1.42787,1.42787,1.42767,1.42769,21800000.0
2006-04-05 19:07:00,1.42758,1.42777,1.42755,1.42771,53000000.0
2006-04-05 19:08:00,1.4274,1.4277,1.4274,1.4276,43600000.0
2006-04-05 19:09:00,1.42762,1.42774,1.42758,1.42768,49600000.0
2006-04-05 19:10:00,1.42803,1.42803,1.4276,1.4276,49200000.0
2006-04-05 19:11:00,1.428,1.42815,1.42794,1.42806,42600000.0
2006-04-05 19:12:00,1.4278,1.42808,1.4278,1.42808,42200001.0
2006-04-05 19:13:00,1.42801,1.42811,1.42785,1.42804,49800000.0
2006-04-05 19:14:00,1.42806,1.42818,1.42793,1.42818,45000000.0
2006-04-05 19:15:00,1.42807,1.42807,1.42772,1.42786,22200000.0
2006-04-05 19:16:00,1.4276,1.42788,1.4276,1.42769,28800000.0
2006-04-05 19:17:00,1.42763,1.42811,1.42763,1.42784,36800000.0
2006-04-05 19:18:00,1.42799,1.42815,1.42794,1.42801,21200000.0
2006-04-05 19:19:00,1.42788,1.42788,1.42725,1.42778,55700000.0
2006-04-05 19:20:00,1.42784,1.42804,1.4277,1.42796,33000000.0
2006-04-05 19:21:00,1.42794,1.42828,1.42794,1.42827,35200000.0
2006-04-05 19:22:00,1.42838,1.42848,1.42823,1.42829,23000000.0
2006-04-05 19:23:00,1.42818,1.42832,1.42793,1.42831,64300000.0
2006-04-05 19:24:00,1.4282,1.4282,1.42786,1.42803,52500000.0
2006-04-05 19:25:00,1.42833,1.42834,1.42819,1.42834,38300000.0
2006-04-05 19:26:00,1.42805,1.4283,1.42783,1.42813,42200000.0
2006-04-05 19:27:00,1.42809,1.42829,1.42779,1.42829,34000000.0
2006-04-05 19:28:00,1.42817,1.4284,1.42811,1.42819,31200000.0
2006-04-05 19:29:00,1.42815,1.42853,1.42812,1.42852,26000000.0
2006-04-05 19:30:00,1.42856,1.42868,1.42838,1.42855,39000000.0
2006-04-05 19:31:00,1.42857,1.42857,1.42835,1.42857,50000000.0
2006-04-05 19:32:00,1.42831,1.42847,1.42826,1.4284,40600001.0
2006-04-05 19:33:00,1.42838,1.42845,1.42822,1.42837,45000000.0
2006-04-05 19:34:00,1.42836,1.42841,1.42816,1.42818,31500000.0
2006-04-05 19:35:00,1.42818,1.42825,1.42775,1.42825,37300000.0
2006-04-05 19:36:00,1.42807,1.42817,1.42785,1.42812,22000000.0
2006-04-05 19:37:00,1.42821,1.42821,1.42778,1.42778,28800000.0
2006-04-05 19:38:00,1.42777,1.42828,1.42777,1.42814,30300000.0
2006-04-05 19:39:00,1.42832,1.42841,1.42816,1.42841,30500000.0
2006-04-05 19:40:00,1.42846,1.42856,1.42829,1.42841,42400000.0
2006-04-05 19:41:00,1.42837,1.42858,1.42832,1.42851,28400000.0
2006-04-05 19:42:00,1.42847,1.42873,1.42835,1.42873,39800000.0
2006-04-05 19:43:00,1.42867,1.42867,1.4283,1.42864,46600001.0
2006-04-05 19:44:00,1.4286,1.42877,1.42842,1.42877,61000001.0
2006-04-05 19:45:00,1.42868,1.42868,1.42854,1.42854,40700000.0
2006-04-05 19:46:00,1.42858,1.42864,1.4282,1.4282,48200000.0
2006-04-05 19:47:00,1.42845,1.42858,1.42834,1.42858,63600000.0
2006-04-05 19:48:00,1.42862,1.42862,1.42842,1.42842,32800000.0
2006-04-05 19:49:00,1.42837,1.42851,1.42837,1.42846,30600000.0
2006-04-05 19:50:00,1.42878,1.42878,1.42849,1.42865,45600001.0
2006-04-05 19:51:00,1.42858,1.42877,1.42853,1.42857,40000000.0
2006-04-05 19:52:00,1.42829,1.42829,1.42801,1.42801,37400001.0
2006-04-05 19:53:00,1.42809,1.4283,1.42787,1.42807,47000000.0
2006-04-05 19:54:00,1.42798,1.42811,1.42784,1.42784,32800000.0
2006-04-05 19:55:00,1.42771,1.42787,1.42764,1.42768,28900000.0
2006-04-05 19:56:00,1.42788,1.42797,1.4277,1.42788,33000000.0
2006-04-05 19:57:00,1.42806,1.42808,1.42749,1.42764,32400000.0
2006-04-05 19:58:00,1.42759,1.42791,1.42759,1.42778,40200000.0
2006-04-05 19:59:00,1.42784,1.42784,1.42746,1.42746,30600000.0
2006-04-05 20:00:00,1.42738,1.42763,1.42729,1.42734,47600000.0
2006-04-05 20:01:00,1.42757,1.4276,1.42729,1.42742,34600000.0
2006-04-05 20:02:00,1.42755,1.4279,1.42738,1.42777,40400000.0
2006-04-05 20:03:00,1.4279,1.428,1.42773,1.42792,35400000.0
2006-04-05 20:04:00,1.42797,1.42809,1.42766,1.42787,60100000.0
2006-04-05 20:05:00,1.42796,1.42814,1.42776,1.42786,52300001.0
2006-04-05 20:06:00,1.42797,1.42816,1.42763,1.42764,52800000.0
2006-04-05 20:07:00,1.42746,1.42759,1.42727,1.42754,30200000.0
2006-04-05 20:08:00,1.42769,1.42769,1.4273,1.42757,35500000.0
2006-04-05 20:09:00,1.42766,1.42776,1.42763,1.42774,28200000.0
2006-04-05 20:10:00,1.42754,1.428,1.42754,1.42777,50100000.0
2006-04-05 20:11:00,1.4277,1.4277,1.4274,1.42751,19200000.0
2006-04-05 20:12:00,1.42771,1.42777,1.42732,1.42763,54400000.0
2006-04-05 20:13:00,1.42759,1.42759,1.42727,1.42735,35400000.0
2006-04-05 20:14:00,1.42731,1.42752,1.42681,1.42752,38200000.0
2006-04-05 20:15:00,1.42764,1.42775,1.42756,1.42774,37100000.0
2006-04-05 20:16:00,1.42769,1.42779,1.42745,1.42745,52800000.0
2006-04-05 20:17:00,1.42754,1.42767,1.42714,1.42763,44400000.0
2006-04-05 20:18:00,1.42766,1.42776,1.42751,1.42756,28400000.0
2006-04-05 20:19:00,1.42772,1.42772,1.42748,1.42763,37000000.0
2006-04-05 20:20:00,1.42763,1.42787,1.42746,1.42787,28200000.0
2006-04-05 20:21:00,1.42785,1.42798,1.42784,1.42798,39900000.0
2006-04-05 20:22:00,1.42798,1.42805,1.42789,1.42801,32800000.0
2006-04-05 20:23:00,1.42802,1.42848,1.42799,1.42848,102100001.0
2006-04-05 20:24:00,1.42854,1.42854,1.42825,1.42825,27200000.0
2006-04-05 20:25:00,1.42833,1.42833,1.42794,1.42798,44000000.0
2006-04-05 20:26:00,1.42818,1.4282,1.42781,1.42808,51600000.0
2006-04-05 20:27:00,1.42825,1.42851,1.42789,1.42827,42900000.0
2006-04-05 20:28:00,1.42834,1.42856,1.42829,1.42843,32100000.0
2006-04-05 20:29:00,1.42831,1.4284,1.42786,1.42828,35000000.0
2006-04-05 20:30:00,1.42838,1.42838,1.4282,1.42835,24400000.0
2006-04-05 20:31:00,1.42825,1.42835,1.42787,1.42835,54000000.0
2006-04-05 20:32:00,1.42814,1.42842,1.42781,1.42842,36200000.0
2006-04-05 20:33:00,1.42846,1.42846,1.42809,1.42831,23600000.0
2006-04-05 20:34:00,1.42819,1.42825,1.42797,1.42822,32400000.0
2006-04-05 20:35:00,1.42818,1.42824,1.4281,1.42816,35800000.0
2006-04-05 20:36:00,1.42826,1.42844,1.42815,1.4283,49800000.0
2006-04-05 20:37:00,1.42824,1.42824,1.42781,1.42804,51400000.0
2006-04-05 20:38:00,1.42807,1.4281,1.42777,1.42787,31600000.0
2006-04-05 20:39:00,1.42772,1.42794,1.42755,1.42764,57000000.0
2006-04-05 20:40:00,1.42772,1.42797,1.42756,1.42756,54100001.0
2006-04-05 20:41:00,1.42761,1.42779,1.42747,1.42779,77800000.0
2006-04-05 20:42:00,1.42762,1.42795,1.42749,1.42782,47500000.0
2006-04-05 20:43:00,1.42766,1.42766,1.42732,1.42732,44000000.0
2006-04-05 20:44:00,1.42757,1.42764,1.42726,1.42762,24400000.0
2006-04-05 20:45:00,1.42761,1.42789,1.42756,1.42789,35800000.0
2006-04-05 20:46:00,1.42791,1.42791,1.42775,1.4279,50200000.0
2006-04-05 20:47:00,1.42797,1.42815,1.4277,1.428,47200000.0
2006-04-05 20:48:00,1.42789,1.42823,1.42789,1.42808,51300000.0
2006-04-05 20:49:00,1.42824,1.42858,1.42824,1.42848,23400000.0
2006-04-05 20:50:00,1.42843,1.42847,1.42836,1.42841,27600000.0
2006-04-05 20:51:00,1.42823,1.42846,1.42823,1.42833,20800000.0
2006-04-05 20:52:00,1.4282,1.42833,1.42816,1.42823,30400000.0
2006-04-05 20:53:00,1.428,1.42828,1.428,1.42824,43800000.0
2006-04-05 20:54:00,1.42794,1.42844,1.42794,1.42827,44800000.0
2006-04-05 20:55:00,1.42833,1.42855,1.42827,1.42846,33800000.0
2006-04-05 20:56:00,1.42824,1.42863,1.4282,1.42863,28000000.0
2006-04-05 20:57:00,1.42865,1.42869,1.42845,1.42845,40200000.0
2006-04-05 20:58:00,1.42844,1.42866,1.42842,1.42854,61200001.0
2006-04-05 20:59:00,1.4285,1.42885,1.4285,1.42872,40400000.0
2006-04-05 21:00:00,1.42861,1.42874,1.42815,1.42852,25800000.0
2006-04-05 21:01:00,1.4286,1.42889,1.42832,1.42832,27000000.0
2006-04-05 21:02:00,1.42857,1.42874,1.42832,1.42867,40600000.0
2006-04-05 21:03:00,1.42855,1.42864,1.42844,1.42844,34000000.0
2006-04-05 21:04:00,1.4287,1.42874,1.42858,1.42874,29400000.0
2006-04-05 21:05:00,1.42849,1.42883,1.42834,1.42849,37400000.0
2006-04-05 21:06:00,1.42852,1.42857,1.42826,1.42857,52600001.0
2006-04-05 21:07:00,1.42859,1.42859,1.42832,1.42846,29400000.0
2006-04-05 21:08:00,1.42845,1.42859,1.42841,1.42855,51400001.0
2006-04-05 21:09:00,1.42855,1.42855,1.42819,1.42837,44800000.0
2006-04-05 21:10:00,1.42845,1.42845,1.42823,1.42836,42100000.0
2006-04-05 21:11:00,1.42837,1.42859,1.4282,1.4283,47100000.0
2006-04-05 21:12:00,1.42832,1.42843,1.42806,1.42806,35800000.0
2006-04-05 21:13:00,1.42796,1.42806,1.42783,1.42783,51800000.0
2006-04-05 21:14:00,1.4277,1.42807,1.4277,1.42781,39200000.0
2006-04-05 21:15:00,1.42787,1.42807,1.42785,1.42799,54400000.0
2006-04-05 21:16:00,1.42777,1.4282,1.42777,1.4282,30200000.0
2006-04-05 21:17:00,1.42824,1.42832,1.42791,1.42791,45400000.0
2006-04-05 21:18:00,1.42832,1.42832,1.4277,1.42799,23200000.0
2006-04-05 21:19:00,1.42804,1.42807,1.42761,1.42772,27600000.0
2006-04-05 21:20:00,1.42789,1.42822,1.42789,1.42809,32800000.0
2006-04-05 21:21:00,1.42814,1.42858,1.42814,1.42841,40000001.0
2006-04-05 21:22:00,1.428,1.42848,1.428,1.42818,36400000.0
2006-04-05 21:23:00,1.42811,1.42839,1.42786,1.42786,35000000.0
2006-04-05 21:24:00,1.428,1.42827,1.42787,1.42787,53700000.0
2006-04-05 21:25:00,1.428,1.42821,1.42775,1.42775,45800000.0
2006-04-05 21:26:00,1.428,1.42814,1.42754,1.42754,25800000.0
2006-04-05 21:27:00,1.42753,1.4278,1.42753,1.42776,35100000.0
2006-04-05 21:28:00,1.42794,1.42817,1.42794,1.42816,30000000.0
2006-04-05 21:29:00,1.42824,1.42824,1.42795,1.42795,33700000.0
2006-04-05 21:30:00,1.42795,1.42795,1.42775,1.4278,45700000.0
2006-04-05 21:31:00,1.42789,1.4279,1.42777,1.42786,26800000.0
2006-04-05 21:32:00,1.42793,1.42799,1.4278,1.42785,31100000.0
2006-04-05 21:33:00,1.42786,1.42794,1.42765,1.42779,43000000.0
2006-04-05 21:34:00,1.42786,1.4279,1.4278,1.42788,56500000.0
2006-04-05 21:35:00,1.42797,1.42825,1.42784,1.42825,18200000.0
2006-04-05 21:36:00,1.42829,1.42829,1.42784,1.42821,39700000.0
2006-04-05 21:37:00,1.42816,1.42818,1.428,1.42813,21000000.0
2006-04-05 21:38:00,1.42819,1.42819,1.42805,1.42812,26200000.0
2006-04-05 21:39:00,1.42785,1.42802,1.42774,1.42801,29000000.0
2006-04-05 21:40:00,1.42789,1.42808,1.42789,1.42794,25700000.0
2006-04-05 21:41:00,1.4279,1.42805,1.42783,1.42792,33800000.0
2006-04-05 21:42:00,1.42787,1.42787,1.42745,1.42745,22000000.0
2006-04-05 21:43:00,1.42784,1.42792,1.42775,1.4279,44000000.0
2006-04-05 21:44:00,1.4278,1.42799,1.42772,1.4278,25200000.0
2006-04-05 21:45:00,1.42794,1.42802,1.42792,1.42797,21000000.0
2006-04-05 21:46:00,1.42795,1.42797,1.42765,1.42774,60600001.0
2006-04-05 21:47:00,1.42769,1.42783,1.42761,1.42761,24800000.0
2006-04-05 21:48:00,1.42781,1.42781,1.42756,1.42762,52300000.0
2006-04-05 21:49:00,1.42765,1.42774,1.42758,1.42774,24000000.0
2006-04-05 21:50:00,1.42784,1.42786,1.42766,1.42766,42200000.0
2006-04-05 21:51:00,1.42762,1.42781,1.42762,1.42773,42400000.0
2006-04-05 21:52:00,1.4276,1.42781,1.42751,1.4277,46400000.0
2006-04-05 21:53:00,1.42769,1.42773,1.42748,1.42748,38900000.0
2006-04-05 21:54:00,1.42747,1.42777,1.42747,1.42765,50400000.0
2006-04-05 21:55:00,1.42763,1.42768,1.42748,1.42765,49800000.0
2006-04-05 21:56:00,1.42762,1.42775,1.42755,1.42768,42000000.0
2006-04-05 21:57:00,1.42768,1.42771,1.42723,1.42757,48400000.0
2006-04-05 21:58:00,1.42744,1.42768,1.42739,1.42739,23200000.0
2006-04-05 21:59:00,1.42745,1.42771,1.42729,1.42752,52800000.0
2006-04-05 22:00:00,1.42763,1.42776,1.42756,1.42756,54800001.0
2006-04-05 22:01:00,1.42738,1.42772,1.42738,1.42756,47100000.0
2006-04-05 22:02:00,1.42763,1.42779,1.42752,1.42752,27800000.0
2006-04-05 22:03:00,1.42777,1.42793,1.42767,1.42793,31400000.0
2006-04-05 22:04:00,1.42791,1.42805,1.42774,1.42784,29600000.0
2006-04-05 22:05:00,1.42793,1.42793,1.42773,1.42793,59200000.0
2006-04-05 22:06:00,1.42783,1.42783,1.42743,1.42773,46800000.0
2006-04-05 22:07:00,1.42776,1.42797,1.42774,1.42779,35000000.0
2006-04-05 22:08:00,1.42738,1.42802,1.42738,1.42786,25200000.0
2006-04-05 22:09:00,1.42767,1.42776,1.42738,1.42759,25600000.0
2006-04-05 22:10:00,1.42774,1.42803,1.42765,1.42785,41000000.0
2006-04-05 22:11:00,1.42793,1.42806,1.42782,1.42784,32800000.0
2006-04-05 22:12:00,1.42799,1.42813,1.42792,1.42792,41600000.0
2006-04-05 22:13:00,1.42795,1.42797,1.42786,1.42786,31400001.0
2006-04-05 22:14:00,1.4277,1.42796,1.42746,1.42746,39200000.0
2006-04-05 22:15:00,1.42756,1.42784,1.42756,1.4277,45800000.0
2006-04-05 22:16:00,1.42776,1.42795,1.42765,1.42765,45400000.0
2006-04-05 22:17:00,1.42784,1.42784,1.42758,1.42773,35600001.0
2006-04-05 22:18:00,1.42788,1.42788,1.42773,1.42773,45800001.0
2006-04-05 22:19:00,1.42773,1.42784,1.42763,1.42763,36700000.0
2006-04-05 22:20:00,1.42765,1.4278,1.42752,1.42774,51700000.0
2006-04-05 22:21:00,1.42766,1.42781,1.42741,1.42768,35800000.0
2006-04-05 22:22:00,1.42779,1.42783,1.42761,1.42778,34600000.0
2006-04-05 22:23:00,1.42789,1.42794,1.42774,1.42774,28600000.0
2006-04-05 22:24:00,1.4279,1.42798,1.42775,1.42798,33800000.0
2006-04-05 22:25:00,1.42789,1.42805,1.42788,1.42803,47200000.0
2006-04-05 22:26:00,1.42785,1.42831,1.42785,1.42831,36800000.0
2006-04-05 22:27:00,1.42816,1.42823,1.42788,1.42804,35000000.0
2006-04-05 22:28:00,1.42794,1.42815,1.42791,1.42812,44200000.0
2006-04-05 22:29:00,1.42816,1.4282,1.42798,1.4281,40500000.0
2006-04-05 22:30:00,1.42812,1.42812,1.42801,1.4281,28000000.0
2006-04-05 22:31:00,1.42822,1.42822,1.42749,1.42815,29100000.0
2006-04-05 22:32:00,1.42811,1.42823,1.428,1.42809,54000000.0
2006-04-05 22:33:00,1.42798,1.42824,1.42798,1.42804,49400001.0
2006-04-05 22:34:00,1.42798,1.42811,1.42778,1.42791,52800000.0
2006-04-05 22:35:00,1.42817,1.42838,1.4279,1.4279,24200000.0
2006-04-05 22:36:00,1.42828,1.42867,1.42782,1.42782,52000000.0
2006-04-05 22:37:00,1.42829,1.42837,1.42817,1.42832,52000000.0
2006-04-05 22:38:00,1.42815,1.42841,1.42815,1.42841,42200000.0
2006-04-05 22:39:00,1.42831,1.42843,1.42819,1.42831,33000000.0
2006-04-05 22:40:00,1.4283,1.4283,1.42782,1.42782,48400000.0
2006-04-05 22:41:00,1.42809,1.4283,1.42807,1.42827,29600000.0
2006-04-05 22:42:00,1.42834,1.42834,1.42806,1.42818,40900000.0
2006-04-05 22:43:00,1.42822,1.42837,1.42814,1.42826,32800000.0
2006-04-05 22:44:00,1.42807,1.42822,1.42801,1.42822,28000000.0
2006-04-05 22:45:00,1.42817,1.42817,1.42803,1.42817,37800000.0
2006-04-05 22:46:00,1.42814,1.42831,1.4281,1.4281,41500001.0
2006-04-05 22:47:00,1.42815,1.42815,1.42794,1.42804,41800001.0
2006-04-05 22:48:00,1.42789,1.4283,1.42789,1.42811,37600000.0
2006-04-05 22:49:00,1.42805,1.42818,1.42777,1.42801,34300000.0
2006-04-05 22:50:00,1.428,1.42802,1.42771,1.42771,18600000.0
2006-04-05 22:51:00,1.42792,1.42801,1.42771,1.42791,20800000.0
2006-04-05 22:52:00,1.42803,1.42823,1.42792,1.42792,41400000.0
2006-04-05 22:53:00,1.42804,1.42829,1.42789,1.42823,60700000.0
2006-04-05 22:54:00,1.42802,1.42802,1.42772,1.42776,23600000.0
2006-04-05 22:55:00,1.42788,1.42788,1.42741,1.42741,32000000.0
2006-04-05 22:56:00,1.42737,1.42781,1.42737,1.42781,31800000.0
2006-04-05 22:57:00,1.42782,1.42782,1.42729,1.42729,49600000.0
2006-04-05 22:58:00,1.42726,1.42732,1.42725,1.42725,25600000.0
2006-04-05 22:59:00,1.4273,1.42735,1.42713,1.4273,35700000.0
2006-04-05 23:00:00,1.42725,1.42735,1.42707,1.42707,40400001.0
2006-04-05 23:01:00,1.4274,1.4274,1.4272,1.4273,27800000.0
2006-04-05 23:02:00,1.4274,1.4275,1.427,1.427,27800000.0
2006-04-05 23:03:00,1.4272,1.4275,1.4272,1.4273,27800000.0
2006-04-05 23:04:00,1.4272,1.4273,1.427,1.4273,27800000.0
2006-04-05 23:05:00,1.4272,1.4276,1.4272,1.4276,27800000.0
2006-04-05 23:07:00,1.4275,1.4279,1.4275,1.4279,27800000.0
2006-04-05 23:08:00,1.4278,1.428,1.4278,1.4279,27800000.0
2006-04-05 23:09:00,1.428,1.4282,1.428,1.4281,27800000.0
2006-04-05 23:10:00,1.4279,1.4281,1.4279,1.4281,27800000.0
2006-04-05 23:11:00,1.4282,1.4282,1.4281,1.4281,27800000.0
2006-04-05 23:12:00,1.428,1.4281,1.428,1.4281,27800000.0
2006-04-05 23:13:00,1.4282,1.4282,1.4281,1.4281,27800000.0
2006-04-05 23:14:00,1.428,1.4281,1.4276,1.4276,27800000.0
2006-04-05 23:15:00,1.4275,1.4277,1.4275,1.4277,27800000.0
2006-04-05 23:16:00,1.4276,1.4281,1.4276,1.4281,27800000.0
2006-04-05 23:18:00,1.428,1.4281,1.428,1.4281,27800000.0
2006-04-05 23:19:00,1.4279,1.4279,1.4279,1.4279,27800000.0
2006-04-05 23:22:00,1.428,1.428,1.428,1.428,27800000.0
2006-04-05 23:23:00,1.4279,1.4279,1.4276,1.4279,27800000.0
2006-04-05 23:24:00,1.4277,1.4277,1.4277,1.4277,27800000.0
2006-04-05 23:25:00,1.4276,1.4278,1.4276,1.4278,27800000.0
2006-04-05 23:26:00,1.4277,1.4278,1.4276,1.4277,27800000.0
2006-04-05 23:27:00,1.4273,1.42805,1.4273,1.42805,27800000.0
2006-04-05 23:28:00,1.42817,1.42834,1.42799,1.42799,34600000.0
2006-04-05 23:29:00,1.42821,1.4286,1.42821,1.4283,57100000.0
2006-04-05 23:30:00,1.42808,1.42832,1.42807,1.42818,24100000.0
2006-04-05 23:31:00,1.42825,1.42825,1.42763,1.42781,25800000.0
2006-04-05 23:32:00,1.42751,1.42771,1.42745,1.42754,31600000.0
2006-04-05 23:33:00,1.42739,1.42758,1.42739,1.42752,42000000.0
2006-04-05 23:34:00,1.42743,1.42769,1.42726,1.42726,51200000.0
2006-04-05 23:35:00,1.42734,1.42734,1.4271,1.42718,29800000.0
2006-04-05 23:36:00,1.42731,1.4274,1.42719,1.42719,54900000.0
2006-04-05 23:37:00,1.42728,1.42738,1.42723,1.42737,41200000.0
2006-04-05 23:38:00,1.42739,1.42747,1.42731,1.42746,47100000.0
2006-04-05 23:39:00,1.42729,1.42738,1.42724,1.42737,43500000.0
2006-04-05 23:40:00,1.42768,1.42773,1.42742,1.42742,39000000.0
2006-04-05 23:41:00,1.42754,1.42772,1.42725,1.42725,54600000.0
2006-04-05 23:42:00,1.42776,1.42776,1.42751,1.4277,40000000.0
2006-04-05 23:43:00,1.42791,1.42801,1.4275,1.42784,38000000.0
2006-04-05 23:44:00,1.42801,1.42801,1.42786,1.42795,52600001.0
2006-04-05 23:45:00,1.42784,1.42807,1.42766,1.42791,57900000.0
2006-04-05 23:46:00,1.42805,1.42805,1.42779,1.42787,60300000.0
2006-04-05 23:47:00,1.42792,1.42797,1.42772,1.4279,49000000.0
2006-04-05 23:48:00,1.42794,1.42794,1.42771,1.42788,44700000.0
2006-04-05 23:49:00,1.42797,1.428,1.42762,1.42782,65900001.0
2006-04-05 23:50:00,1.42783,1.42791,1.42755,1.42774,36100000.0
2006-04-05 23:51:00,1.42789,1.42791,1.42759,1.42775,35200000.0
2006-04-05 23:52:00,1.42782,1.42786,1.42751,1.42777,23600000.0
2006-04-05 23:53:00,1.42788,1.42788,1.42744,1.42776,44000000.0
2006-04-05 23:54:00,1.42784,1.42816,1.42733,1.42733,33700000.0
2006-04-05 23:55:00,1.42752,1.42767,1.42752,1.42753,41400001.0
2006-04-05 23:56:00,1.42758,1.42764,1.42736,1.42745,42200000.0
2006-04-05 23:57:00,1.42747,1.42753,1.42728,1.42739,32000000.0
2006-04-05 23:58:00,1.42728,1.42742,1.42698,1.42729,40200000.0
2006-04-05 23:59:00,1.42718,1.42718,1.42687,1.42695,52800000.0
2006-04-06 00:00:00,1.4271,1.42725,1.42698,1.4271,60600000.0
2006-04-06 00:01:00,1.42724,1.42743,1.42711,1.42743,50400000.0
2006-04-06 00:02:00,1.42745,1.42745,1.42698,1.42737,47800000.0
2006-04-06 00:03:00,1.42741,1.42747,1.42728,1.42744,35800000.0
2006-04-06 00:04:00,1.42737,1.42752,1.42737,1.42752,30200000.0
2006-04-06 00:05:00,1.42762,1.4277,1.42743,1.42743,44400000.0
2006-04-06 00:06:00,1.42762,1.42781,1.42762,1.42781,47900000.0
2006-04-06 00:07:00,1.42758,1.42763,1.42735,1.42743,33300000.0
2006-04-06 00:08:00,1.42751,1.42751,1.42727,1.42744,43600000.0
2006-04-06 00:09:00,1.42727,1.42745,1.42712,1.42727,53100000.0
2006-04-06 00:10:00,1.42738,1.42745,1.42725,1.42735,33200000.0
2006-04-06 00:11:00,1.4274,1.42745,1.4272,1.42738,28400000.0
2006-04-06 00:12:00,1.42762,1.42762,1.42734,1.42735,30200000.0
2006-04-06 00:13:00,1.42754,1.42757,1.42719,1.42754,34000000.0
2006-04-06 00:14:00,1.4275,1.42764,1.42737,1.42762,34800000.0
2006-04-06 00:15:00,1.42732,1.4274,1.42725,1.42725,22200000.0
2006-04-06 00:16:00,1.42738,1.42745,1.42722,1.42725,32600000.0
2006-04-06 00:17:00,1.42725,1.42745,1.42725,1.42745,56000000.0
2006-04-06 00:18:00,1.42737,1.42748,1.42723,1.42726,32200000.0
2006-04-06 00:19:00,1.42741,1.42762,1.42737,1.42762,33900000.0
2006-04-06 00:20:00,1.42762,1.42762,1.42719,1.42719,47600001.0
2006-04-06 00:21:00,1.42743,1.42755,1.42732,1.42749,28200000.0
2006-04-06 00:22:00,1.42735,1.42784,1.42735,1.4278,25600000.0
2006-04-06 00:23:00,1.42764,1.42792,1.42726,1.42772,56600000.0
2006-04-06 00:24:00,1.42791,1.42795,1.42777,1.42792,37400000.0
2006-04-06 00:25:00,1.42779,1.42789,1.42753,1.42767,35200000.0
2006-04-06 00:26:00,1.4276,1.42763,1.42744,1.42758,48800001.0
2006-04-06 00:27:00,1.42763,1.42776,1.42761,1.42766,33200000.0
2006-04-06 00:28:00,1.42768,1.42769,1.42741,1.42753,54000000.0
2006-04-06 00:29:00,1.42761,1.42778,1.42755,1.42777,35000000.0
2006-04-06 00:30:00,1.42757,1.42797,1.42739,1.42739,53600000.0
2006-04-06 00:31:00,1.42736,1.42736,1.42731,1.42731,22600000.0
2006-04-06 00:32:00,1.42726,1.42735,1.42713,1.42713,27600000.0
2006-04-06 00:33:00,1.42742,1.42742,1.42705,1.42705,34000000.0
2006-04-06 00:34:00,1.42683,1.42704,1.42675,1.4268,24800000.0
2006-04-06 00:35:00,1.42718,1.42718,1.42693,1.42707,49600000.0
2006-04-06 00:36:00,1.42707,1.42714,1.42699,1.42714,16200000.0
2006-04-06 00:37:00,1.42722,1.42726,1.42712,1.42717,39900000.0
2006-04-06 00:38:00,1.42718,1.42725,1.42707,1.42711,34200000.0
2006-04-06 00:39:00,1.42718,1.4273,1.42693,1.42706,52800000.0
2006-04-06 00:40:00,1.4271,1.4272,1.427,1.4272,35600000.0
2006-04-06 00:41:00,1.42731,1.42735,1.427,1.42731,26700000.0
2006-04-06 00:42:00,1.42739,1.42762,1.42726,1.42726,38700000.0
2006-04-06 00:43:00,1.42699,1.42724,1.42674,1.42724,28100000.0
2006-04-06 00:44:00,1.42738,1.42782,1.42735,1.42782,45700000.0
2006-04-06 00:45:00,1.42773,1.42775,1.42742,1.42744,92200002.0
2006-04-06 00:46:00,1.42747,1.42755,1.42737,1.42755,29000000.0
2006-04-06 00:47:00,1.4276,1.42769,1.42752,1.42763,40200000.0
2006-04-06 00:48:00,1.42737,1.42779,1.42737,1.42769,35400000.0
2006-04-06 00:49:00,1.42778,1.42785,1.42748,1.42767,40900000.0
2006-04-06 00:50:00,1.42764,1.42782,1.42755,1.42772,25000000.0
2006-04-06 00:51:00,1.42767,1.42777,1.42755,1.42772,35000000.0
2006-04-06 00:52:00,1.42748,1.42766,1.42743,1.42763,34000000.0
2006-04-06 00:53:00,1.42749,1.42772,1.42747,1.42772,55800001.0
2006-04-06 00:54:00,1.42744,1.42786,1.42744,1.42778,31800000.0
2006-04-06 00:55:00,1.42772,1.42772,1.42735,1.42772,34300000.0
2006-04-06 00:56:00,1.4277,1.42781,1.42741,1.42755,44500000.0
2006-04-06 00:57:00,1.4277,1.42788,1.42757,1.42765,36100000.0
2006-04-06 00:58:00,1.42775,1.42775,1.42711,1.42716,35600000.0
2006-04-06 00:59:00,1.42742,1.42753,1.42732,1.42753,56200001.0
2006-04-06 01:00:00,1.42748,1.42748,1.42729,1.42732,45700000.0
2006-04-06 01:01:00,1.42737,1.4275,1.42727,1.42735,46600000.0
2006-04-06 01:02:00,1.42757,1.42771,1.42729,1.42729,46800000.0
2006-04-06 01:03:00,1.42762,1.42764,1.42735,1.42752,46600000.0
2006-04-06 01:04:00,1.42734,1.42757,1.42734,1.42743,35600000.0
2006-04-06 01:05:00,1.42751,1.42751,1.4273,1.42734,28200000.0
2006-04-06 01:06:00,1.42739,1.42739,1.42708,1.42728,40000000.0
2006-04-06 01:07:00,1.42751,1.42756,1.42729,1.42741,37800000.0
2006-04-06 01:08:00,1.42758,1.42783,1.42738,1.42738,20800000.0
2006-04-06 01:09:00,1.42777,1.42783,1.42761,1.42783,45400000.0
2006-04-06 01:10:00,1.42787,1.42809,1.42769,1.42779,33000000.0
2006-04-06 01:11:00,1.42765,1.42787,1.42765,1.42787,23800000.0
2006-04-06 01:12:00,1.42782,1.42792,1.42749,1.42774,37400000.0
2006-04-06 01:13:00,1.42792,1.42792,1.42764,1.42787,44200000.0
2006-04-06 01:14:00,1.42758,1.42766,1.42726,1.42735,49600000.0
2006-04-06 01:15:00,1.42734,1.42739,1.42706,1.42734,28400000.0
2006-04-06 01:16:00,1.42729,1.42749,1.42724,1.42736,51400000.0
2006-04-06 01:17:00,1.42745,1.42763,1.42734,1.4276,24000000.0
2006-04-06 01:18:00,1.42757,1.42759,1.42719,1.42753,51000000.0
2006-04-06 01:19:00,1.42749,1.42772,1.42749,1.42764,49600000.0
2006-04-06 01:20:00,1.42776,1.42789,1.42726,1.42789,33800000.0
2006-04-06 01:21:00,1.4279,1.42811,1.42782,1.42782,42300000.0
2006-04-06 01:22:00,1.4278,1.42785,1.42753,1.42778,38600000.0
2006-04-06 01:23:00,1.42781,1.42805,1.42767,1.42767,27600000.0
2006-04-06 01:24:00,1.42789,1.42797,1.42777,1.42792,20800000.0
2006-04-06 01:25:00,1.42785,1.42805,1.42766,1.42794,47800000.0
2006-04-06 01:26:00,1.42786,1.42822,1.42785,1.42822,31400000.0
2006-04-06 01:27:00,1.42822,1.42822,1.42799,1.42822,30600000.0
2006-04-06 01:28:00,1.42812,1.42825,1.42781,1.42801,34200000.0
2006-04-06 01:29:00,1.4282,1.4282,1.42795,1.42795,37100000.0
2006-04-06 01:30:00,1.42796,1.42796,1.4274,1.42775,47000000.0
2006-04-06 01:31:00,1.42768,1.42785,1.42764,1.42776,28600000.0
2006-04-06 01:32:00,1.42765,1.4278,1.42752,1.42768,32800000.0
2006-04-06 01:33:00,1.42775,1.42775,1.4275,1.42765,40000000.0
2006-04-06 01:34:00,1.42756,1.42761,1.42713,1.42751,37800000.0
2006-04-06 01:35:00,1.42743,1.42755,1.42713,1.42713,36800000.0
2006-04-06 01:36:00,1.42735,1.4275,1.42735,1.42735,35600000.0
2006-04-06 01:37:00,1.4274,1.42752,1.42713,1.42745,38200000.0
2006-04-06 01:38:00,1.42737,1.42755,1.4273,1.42755,32800000.0
2006-04-06 01:39:00,1.42737,1.42748,1.427,1.42738,57700000.0
2006-04-06 01:40:00,1.42725,1.42741,1.42725,1.42732,31700000.0
2006-04-06 01:41:00,1.42734,1.42757,1.42725,1.42741,48000000.0
2006-04-06 01:42:00,1.4274,1.42754,1.42721,1.42746,51200001.0
2006-04-06 01:43:00,1.42752,1.42759,1.42703,1.4275,25800000.0
2006-04-06 01:44:00,1.42758,1.42763,1.42728,1.42752,30300000.0
2006-04-06 01:45:00,1.42748,1.4276,1.4274,1.4275,51000000.0
2006-04-06 01:46:00,1.42748,1.42765,1.42735,1.42747,36600000.0
2006-04-06 01:47:00,1.42742,1.42751,1.42715,1.42715,25400000.0
2006-04-06 01:48:00,1.42719,1.42719,1.42668,1.42668,37600000.0
2006-04-06 01:49:00,1.42704,1.4271,1.42653,1.42701,32700000.0
2006-04-06 01:50:00,1.42704,1.42715,1.4267,1.42715,49500000.0
2006-04-06 01:51:00,1.42708,1.42708,1.42693,1.42695,29400000.0
2006-04-06 01:52:00,1.42705,1.42705,1.42679,1.42679,45300000.0
2006-04-06 01:53:00,1.42691,1.42702,1.42683,1.4269,76300001.0
2006-04-06 01:54:00,1.42692,1.42702,1.42689,1.42697,37400000.0
2006-04-06 01:55:00,1.42692,1.42707,1.42682,1.42682,26400000.0
2006-04-06 01:56:00,1.42699,1.42717,1.4269,1.42695,29400000.0
2006-04-06 01:57:00,1.42702,1.42726,1.42696,1.42723,45900000.0
2006-04-06 01:58:00,1.42713,1.42713,1.42664,1.42676,30400000.0
2006-04-06 01:59:00,1.42689,1.42696,1.42667,1.42667,44600000.0
2006-04-06 02:00:00,1.42633,1.42695,1.42633,1.42668,27800000.0
2006-04-06 02:01:00,1.42651,1.42656,1.42633,1.42633,58200000.0
2006-04-06 02:02:00,1.42625,1.42672,1.42624,1.4266,91300000.0
2006-04-06 02:03:00,1.42673,1.42686,1.42668,1.42678,85500000.0
2006-04-06 02:04:00,1.4267,1.4267,1.42644,1.42644,57600000.0
2006-04-06 02:05:00,1.42648,1.42668,1.42648,1.42654,78200000.0
2006-04-06 02:06:00,1.42653,1.42671,1.42629,1.42671,91200000.0
2006-04-06 02:07:00,1.42657,1.42657,1.42613,1.42641,223300000.0
2006-04-06 02:08:00,1.42634,1.42637,1.42626,1.42626,53400000.0
2006-04-06 02:09:00,1.42612,1.42649,1.42601,1.42647,179400000.0
2006-04-06 02:10:00,1.4263,1.42671,1.4262,1.42643,203600001.0
2006-04-06 02:11:00,1.42652,1.42692,1.42652,1.42692,33000000.0
2006-04-06 02:12:00,1.42689,1.42705,1.42688,1.42705,51000000.0
2006-04-06 02:13:00,1.42715,1.42741,1.42715,1.42741,53100000.0
2006-04-06 02:14:00,1.42743,1.42759,1.42714,1.42759,142000001.0
2006-04-06 02:15:00,1.42759,1.42768,1.42741,1.4275,260100000.0
2006-04-06 02:16:00,1.42769,1.42782,1.42752,1.42771,48000000.0
2006-04-06 02:17:00,1.42746,1.42797,1.42709,1.42744,211100000.0
2006-04-06 02:18:00,1.42769,1.42816,1.42754,1.42784,31600000.0
2006-04-06 02:19:00,1.42791,1.42794,1.42765,1.42767,52900000.0
2006-04-06 02:20:00,1.42769,1.42777,1.42744,1.42744,54800001.0
2006-04-06 02:21:00,1.42721,1.42749,1.42721,1.42742,52100000.0
2006-04-06 02:22:00,1.427,1.42706,1.42698,1.42704,25800000.0
2006-04-06 02:23:00,1.42717,1.42717,1.42686,1.42689,61400001.0
2006-04-06 02:24:00,1.42692,1.42717,1.42692,1.42715,44600001.0
2006-04-06 02:25:00,1.42708,1.4271,1.42683,1.4269,103500000.0
2006-04-06 02:26:00,1.42676,1.42728,1.42667,1.42728,80000000.0
2006-04-06 02:27:00,1.42724,1.4273,1.42712,1.42714,50400000.0
2006-04-06 02:28:00,1.42716,1.42718,1.42706,1.42712,52600001.0
2006-04-06 02:29:00,1.42744,1.42757,1.42727,1.42756,36800000.0
2006-04-06 02:30:00,1.42786,1.42793,1.42771,1.42786,38500000.0
2006-04-06 02:31:00,1.42762,1.42769,1.42735,1.42735,59800000.0
2006-04-06 02:32:00,1.42743,1.42761,1.42727,1.4275,27800000.0
2006-04-06 02:33:00,1.42723,1.42735,1.42714,1.42727,207100000.0
2006-04-06 02:34:00,1.42759,1.42796,1.42757,1.42796,45400000.0
2006-04-06 02:35:00,1.42813,1.42832,1.42779,1.42781,107400000.0
2006-04-06 02:36:00,1.42798,1.42812,1.4279,1.42812,36800000.0
2006-04-06 02:37:00,1.42781,1.42787,1.42777,1.42777,86000000.0
2006-04-06 02:38:00,1.42781,1.42784,1.42771,1.42778,51000000.0
2006-04-06 02:39:00,1.42783,1.42783,1.42762,1.42768,47600000.0
2006-04-06 02:40:00,1.42786,1.428,1.42777,1.42784,45900000.0
2006-04-06 02:41:00,1.42797,1.4281,1.42795,1.42795,46800000.0
2006-04-06 02:42:00,1.42817,1.42821,1.4279,1.4279,50400000.0
2006-04-06 02:43:00,1.42771,1.42779,1.42767,1.42779,27000000.0
2006-04-06 02:44:00,1.42774,1.42787,1.42763,1.42782,43600000.0
2006-04-06 02:45:00,1.42742,1.42762,1.42736,1.42754,46000000.0
2006-04-06 02:46:00,1.42741,1.42743,1.42719,1.42722,146600000.0
2006-04-06 02:47:00,1.42763,1.42776,1.42718,1.42751,196100000.0
2006-04-06 02:48:00,1.42736,1.42757,1.42733,1.42746,100200000.0
2006-04-06 02:49:00,1.42723,1.42747,1.42705,1.42711,83900000.0
2006-04-06 02:50:00,1.42736,1.42753,1.42708,1.42753,117100000.0
2006-04-06 02:51:00,1.42714,1.42731,1.42688,1.42693,71400000.0
2006-04-06 02:52:00,1.42708,1.42708,1.42673,1.42673,34400000.0
2006-04-06 02:53:00,1.42675,1.42675,1.42633,1.4265,34300000.0
2006-04-06 02:54:00,1.42656,1.4268,1.42641,1.42641,46800000.0
2006-04-06 02:55:00,1.42646,1.42658,1.42625,1.42633,39700000.0
2006-04-06 02:56:00,1.4262,1.42622,1.4261,1.42614,60900000.0
2006-04-06 02:57:00,1.42603,1.42603,1.42582,1.42593,49600000.0
2006-04-06 02:58:00,1.42586,1.42592,1.42576,1.42576,82400000.0
2006-04-06 02:59:00,1.42573,1.42584,1.42572,1.42572,70500000.0
2006-04-06 03:00:00,1.42576,1.42589,1.42567,1.42586,146200001.0
2006-04-06 03:01:00,1.42577,1.42585,1.42564,1.42584,49100000.0
2006-04-06 03:02:00,1.42588,1.42588,1.42579,1.42588,61800001.0
2006-04-06 03:03:00,1.42604,1.42634,1.42602,1.42634,59800000.0
2006-04-06 03:04:00,1.42628,1.42653,1.42601,1.42618,42200000.0
2006-04-06 03:05:00,1.42617,1.42629,1.42614,1.42627,54900000.0
2006-04-06 03:06:00,1.42617,1.42626,1.42609,1.42626,68200000.0
2006-04-06 03:07:00,1.42617,1.42651,1.42604,1.42651,116000000.0
2006-04-06 03:08:00,1.42661,1.42666,1.42626,1.42626,62900000.0
2006-04-06 03:09:00,1.42647,1.42647,1.42586,1.42626,55500000.0
2006-04-06 03:10:00,1.42577,1.42632,1.42577,1.42632,23000000.0
2006-04-06 03:11:00,1.42589,1.42604,1.42589,1.42604,43600000.0
2006-04-06 03:12:00,1.42633,1.42653,1.42608,1.42634,44800000.0
2006-04-06 03:13:00,1.42613,1.42656,1.42613,1.42638,47000000.0
2006-04-06 03:14:00,1.42621,1.42642,1.42595,1.42632,42900000.0
2006-04-06 03:15:00,1.42599,1.42633,1.42599,1.42633,32600000.0
2006-04-06 03:16:00,1.42635,1.42648,1.4261,1.42645,53400000.0
2006-04-06 03:17:00,1.4264,1.42652,1.42599,1.42652,55400000.0
2006-04-06 03:18:00,1.42646,1.42661,1.42619,1.42661,17200000.0
2006-04-06 03:19:00,1.42666,1.42674,1.42651,1.42673,26500000.0
2006-04-06 03:20:00,1.42632,1.42685,1.4263,1.42685,53200001.0
2006-04-06 03:21:00,1.42659,1.42659,1.42649,1.42652,32400000.0
2006-04-06 03:22:00,1.4265,1.42665,1.42645,1.42653,57400000.0
2006-04-06 03:23:00,1.4265,1.42657,1.42642,1.42644,74700000.0
2006-04-06 03:24:00,1.42639,1.42656,1.42639,1.42656,69900000.0
2006-04-06 03:25:00,1.42708,1.42708,1.42656,1.4267,31400000.0
2006-04-06 03:26:00,1.42669,1.42699,1.42669,1.42687,127200001.0
2006-04-06 03:27:00,1.4272,1.42726,1.42706,1.42719,77100000.0
2006-04-06 03:28:00,1.42707,1.42707,1.42692,1.42694,48800000.0
2006-04-06 03:29:00,1.4267,1.4267,1.42635,1.42635,43000000.0
2006-04-06 03:30:00,1.42626,1.42644,1.42617,1.42617,60600000.0
2006-04-06 03:31:00,1.42604,1.42652,1.42604,1.42647,25800000.0
2006-04-06 03:32:00,1.42636,1.4266,1.42634,1.42634,42600000.0
2006-04-06 03:33:00,1.4261,1.42618,1.42607,1.42611,34200000.0
2006-04-06 03:34:00,1.42631,1.42646,1.42606,1.42609,47600000.0
2006-04-06 03:35:00,1.42618,1.42625,1.42604,1.42608,52400000.0
2006-04-06 03:36:00,1.4261,1.42637,1.42591,1.42633,70700000.0
2006-04-06 03:37:00,1.42628,1.42629,1.42595,1.42621,60000000.0
2006-04-06 03:38:00,1.42627,1.4264,1.42596,1.4261,30100000.0
2006-04-06 03:39:00,1.42575,1.42577,1.4257,1.4257,65100000.0
2006-04-06 03:40:00,1.4255,1.42579,1.42514,1.42543,109100000.0
2006-04-06 03:41:00,1.42535,1.42546,1.42532,1.42536,81600001.0
2006-04-06 03:42:00,1.42541,1.4256,1.42539,1.42557,74700000.0
2006-04-06 03:43:00,1.42554,1.42564,1.42541,1.42547,35200000.0
2006-04-06 03:44:00,1.42537,1.42556,1.42527,1.42536,48500000.0
2006-04-06 03:45:00,1.42541,1.4256,1.42537,1.4256,28900000.0
2006-04-06 03:46:00,1.42513,1.42521,1.42501,1.42501,46500000.0
2006-04-06 03:47:00,1.42503,1.42516,1.42501,1.42501,46300000.0
2006-04-06 03:48:00,1.42536,1.42545,1.42512,1.42525,28200000.0
2006-04-06 03:49:00,1.42536,1.42537,1.42506,1.42506,35200000.0
2006-04-06 03:50:00,1.42523,1.42523,1.42489,1.42495,112600001.0
2006-04-06 03:51:00,1.42512,1.42512,1.42493,1.42493,46800000.0
2006-04-06 03:52:00,1.425,1.42507,1.42477,1.42479,95800000.0
2006-04-06 03:53:00,1.42464,1.42488,1.42457,1.4247,55400000.0
2006-04-06 03:54:00,1.4247,1.42511,1.4247,1.42476,31500000.0
2006-04-06 03:55:00,1.42507,1.42526,1.42486,1.42513,52400000.0
2006-04-06 03:56:00,1.42497,1.42522,1.42497,1.42508,21900000.0
2006-04-06 03:57:00,1.42458,1.42469,1.42449,1.42457,159200001.0
2006-04-06 03:58:00,1.42437,1.42529,1.42437,1.42451,245100002.0
2006-04-06 03:59:00,1.42484,1.42502,1.42477,1.4248,148800000.0
2006-04-06 04:00:00,1.42464,1.42473,1.42454,1.42462,59800000.0
2006-04-06 04:01:00,1.42459,1.42489,1.42442,1.42489,165700000.0
2006-04-06 04:02:00,1.42476,1.42476,1.42429,1.42429,118900000.0
2006-04-06 04:03:00,1.42438,1.42439,1.42409,1.42439,83000000.0
2006-04-06 04:04:00,1.42437,1.42441,1.42423,1.42427,123200000.0
2006-04-06 04:05:00,1.42407,1.42463,1.42391,1.42461,206700000.0
2006-04-06 04:06:00,1.42421,1.42472,1.42417,1.42443,111800001.0
2006-04-06 04:07:00,1.42469,1.42498,1.42467,1.4247,112400000.0
2006-04-06 04:08:00,1.42521,1.42521,1.42509,1.42517,29400001.0
2006-04-06 04:09:00,1.42512,1.42531,1.42495,1.42522,36600000.0
2006-04-06 04:10:00,1.42513,1.42525,1.42492,1.42501,107300000.0
2006-04-06 04:11:00,1.42493,1.42523,1.42472,1.42492,40600000.0
2006-04-06 04:12:00,1.425,1.42517,1.425,1.42512,70800000.0
2006-04-06 04:13:00,1.42514,1.42536,1.42514,1.42528,65800000.0
2006-04-06 04:14:00,1.42552,1.42576,1.42551,1.42576,117000000.0
2006-04-06 04:15:00,1.42579,1.42606,1.42577,1.42593,80100000.0
2006-04-06 04:16:00,1.42587,1.42604,1.42557,1.42557,89600000.0
2006-04-06 04:17:00,1.42551,1.42551,1.42531,1.42533,59200000.0
2006-04-06 04:18:00,1.42515,1.42532,1.4251,1.42518,112100000.0
2006-04-06 04:19:00,1.4252,1.42527,1.42515,1.42521,80400000.0
2006-04-06 04:20:00,1.42514,1.42537,1.42506,1.42506,169400000.0
2006-04-06 04:21:00,1.42508,1.42525,1.42508,1.42518,35800000.0
2006-04-06 04:22:00,1.42538,1.42593,1.42538,1.42582,39800000.0
2006-04-06 04:23:00,1.42544,1.42556,1.42544,1.42554,37600000.0
2006-04-06 04:24:00,1.42564,1.42568,1.42549,1.42562,140300002.0
2006-04-06 04:25:00,1.4256,1.42607,1.42557,1.42582,189600000.0
2006-04-06 04:26:00,1.42571,1.42571,1.42542,1.4255,110400000.0
2006-04-06 04:27:00,1.42541,1.42562,1.4252,1.42524,49500000.0
2006-04-06 04:28:00,1.42526,1.4253,1.42517,1.42521,67400000.0
2006-04-06 04:29:00,1.42516,1.42559,1.42516,1.42552,70900000.0
2006-04-06 04:30:00,1.42514,1.42549,1.425,1.42544,97400001.0
2006-04-06 04:31:00,1.42559,1.42559,1.42523,1.42546,36100000.0
2006-04-06 04:32:00,1.42549,1.42549,1.42528,1.42537,35400000.0
2006-04-06 04:33:00,1.42539,1.42539,1.42515,1.42515,48800000.0
2006-04-06 04:34:00,1.42518,1.42533,1.42518,1.42524,43600000.0
2006-04-06 04:35:00,1.42508,1.42523,1.42505,1.42506,61000000.0
2006-04-06 04:36:00,1.42536,1.42573,1.42494,1.42566,155600001.0
2006-04-06 04:37:00,1.42568,1.426,1.42546,1.42564,120100000.0
2006-04-06 04:38:00,1.42558,1.42558,1.42542,1.42554,63300000.0
2006-04-06 04:39:00,1.42536,1.42551,1.42533,1.42533,68200000.0
2006-04-06 04:40:00,1.42526,1.42548,1.42523,1.42529,35600000.0
2006-04-06 04:41:00,1.42494,1.42522,1.42494,1.42509,28400000.0
2006-04-06 04:42:00,1.42489,1.42502,1.42486,1.42502,75300000.0
2006-04-06 04:43:00,1.42502,1.42502,1.42485,1.42485,37200000.0
2006-04-06 04:44:00,1.42483,1.42539,1.42483,1.42539,49600000.0
2006-04-06 04:45:00,1.42548,1.42563,1.42519,1.42539,57100000.0
2006-04-06 04:46:00,1.42518,1.42533,1.42518,1.42527,29800000.0
2006-04-06 04:47:00,1.42523,1.42566,1.42521,1.42566,82500000.0
2006-04-06 04:48:00,1.42544,1.4258,1.42544,1.42556,40800000.0
2006-04-06 04:49:00,1.42527,1.42535,1.42484,1.42485,71900000.0
2006-04-06 04:50:00,1.42517,1.42517,1.42497,1.42512,44600000.0
2006-04-06 04:51:00,1.42485,1.42485,1.42485,1.42485,30600000.0
2006-04-06 04:52:00,1.42481,1.42527,1.42473,1.42519,45800000.0
2006-04-06 04:53:00,1.42517,1.42541,1.42508,1.42519,44400001.0
2006-04-06 04:54:00,1.42505,1.42532,1.42505,1.42515,29800000.0
2006-04-06 04:55:00,1.42541,1.42562,1.4251,1.42562,54600000.0
2006-04-06 04:56:00,1.42547,1.42573,1.42547,1.42563,32400000.0
2006-04-06 04:57:00,1.42533,1.4258,1.42532,1.42532,47000000.0
2006-04-06 04:58:00,1.42537,1.42579,1.42537,1.42567,29200000.0
2006-04-06 04:59:00,1.42537,1.42566,1.42533,1.42536,106100000.0
2006-04-06 05:00:00,1.42579,1.42588,1.42572,1.42586,35600000.0
2006-04-06 05:01:00,1.42575,1.42598,1.42572,1.42598,25600000.0
2006-04-06 05:02:00,1.42587,1.42593,1.42563,1.42581,42000001.0
2006-04-06 05:03:00,1.42555,1.42585,1.42548,1.42552,161800002.0
2006-04-06 05:04:00,1.42551,1.4256,1.42547,1.4256,194800000.0
2006-04-06 05:05:00,1.42566,1.42576,1.42559,1.42567,177100000.0
2006-04-06 05:06:00,1.42575,1.42586,1.42566,1.42584,175500000.0
2006-04-06 05:07:00,1.42572,1.42604,1.42572,1.42572,321600001.0
2006-04-06 05:08:00,1.42605,1.42618,1.42594,1.42596,293100000.0
2006-04-06 05:09:00,1.42589,1.42635,1.42588,1.42595,165900001.0
2006-04-06 05:10:00,1.42603,1.42614,1.42596,1.42612,209300001.0
2006-04-06 05:11:00,1.4261,1.42643,1.4261,1.4263,139300001.0
2006-04-06 05:12:00,1.42633,1.42635,1.42619,1.42619,118100000.0
2006-04-06 05:13:00,1.42626,1.42655,1.42626,1.42631,145900000.0
2006-04-06 05:14:00,1.42627,1.42663,1.42623,1.42654,231100000.0
2006-04-06 05:15:00,1.42681,1.42707,1.42676,1.42687,40500000.0
2006-04-06 05:16:00,1.42645,1.42659,1.42639,1.42652,182000000.0
2006-04-06 05:17:00,1.42663,1.42678,1.42648,1.42678,152700000.0
2006-04-06 05:18:00,1.42683,1.42691,1.42658,1.42659,239700000.0
2006-04-06 05:19:00,1.42636,1.42678,1.42634,1.42643,254000000.0
2006-04-06 05:20:00,1.42653,1.42684,1.42652,1.42671,271200001.0
2006-04-06 05:21:00,1.42667,1.42711,1.42663,1.42671,336800000.0
2006-04-06 05:22:00,1.42666,1.42667,1.42655,1.42658,262600000.0
2006-04-06 05:23:00,1.42659,1.42673,1.42659,1.42664,91800000.0
2006-04-06 05:24:00,1.42661,1.42683,1.42653,1.4267,163900000.0
2006-04-06 05:25:00,1.42696,1.42725,1.42679,1.42679,285400001.0
2006-04-06 05:26:00,1.42673,1.42673,1.42663,1.42666,95700000.0
2006-04-06 05:27:00,1.42699,1.42709,1.42671,1.42696,195500001.0
2006-04-06 05:28:00,1.42704,1.42741,1.42689,1.42736,221800000.0
2006-04-06 05:29:00,1.42761,1.42761,1.42724,1.42724,200700000.0
2006-04-06 05:30:00,1.42696,1.42728,1.42696,1.42702,220200000.0
2006-04-06 05:31:00,1.42706,1.42728,1.42699,1.42715,67300000.0
2006-04-06 05:32:00,1.42726,1.42739,1.42721,1.42731,134500000.0
2006-04-06 05:33:00,1.42733,1.42733,1.4271,1.42716,206900000.0
2006-04-06 05:34:00,1.42717,1.42744,1.42712,1.42714,224600001.0
2006-04-06 05:35:00,1.42743,1.4275,1.42736,1.42739,40000000.0
2006-04-06 05:36:00,1.42714,1.42732,1.42713,1.42718,174200000.0
2006-04-06 05:37:00,1.42718,1.42728,1.42712,1.42719,173700000.0
2006-04-06 05:38:00,1.42722,1.42742,1.4272,1.42737,160800000.0
2006-04-06 05:39:00,1.42737,1.42747,1.42727,1.42747,163900000.0
2006-04-06 05:40:00,1.42721,1.42757,1.42712,1.42721,242800003.0
2006-04-06 05:41:00,1.42709,1.42736,1.427,1.4271,117200000.0
2006-04-06 05:42:00,1.42713,1.42722,1.42696,1.427,256500001.0
2006-04-06 05:43:00,1.42697,1.42707,1.42696,1.42702,61500000.0
2006-04-06 05:44:00,1.42695,1.42699,1.42671,1.42671,118500000.0
2006-04-06 05:45:00,1.4267,1.427,1.42666,1.42677,164600000.0
2006-04-06 05:46:00,1.42684,1.42699,1.42679,1.42689,180800001.0
2006-04-06 05:47:00,1.42689,1.42694,1.42674,1.42691,188600000.0
2006-04-06 05:48:00,1.42674,1.42699,1.42669,1.42684,266300000.0
2006-04-06 05:49:00,1.42677,1.42677,1.42615,1.42615,174400000.0
2006-04-06 05:50:00,1.4261,1.42653,1.42609,1.42649,277500000.0
2006-04-06 05:51:00,1.42659,1.42659,1.42605,1.42605,156800000.0
2006-04-06 05:52:00,1.426,1.42627,1.42596,1.42626,203400000.0
2006-04-06 05:53:00,1.4262,1.42639,1.42609,1.42614,92200000.0
2006-04-06 05:54:00,1.42622,1.4264,1.42602,1.42611,193900000.0
2006-04-06 05:55:00,1.4258,1.42593,1.42562,1.42571,225700000.0
2006-04-06 05:56:00,1.42579,1.42595,1.42557,1.4256,121200000.0
2006-04-06 05:57:00,1.42554,1.42572,1.42546,1.42572,162200000.0
2006-04-06 05:58:00,1.42582,1.42593,1.42568,1.42568,134600000.0
2006-04-06 05:59:00,1.42583,1.42588,1.42572,1.42574,70600000.0
2006-04-06 06:00:00,1.42584,1.42587,1.42572,1.4258,213200001.0
2006-04-06 06:01:00,1.42588,1.4259,1.42568,1.42574,182100001.0
2006-04-06 06:02:00,1.42571,1.42587,1.42563,1.42567,248400000.0
2006-04-06 06:03:00,1.42578,1.42583,1.42565,1.42578,45300000.0
2006-04-06 06:04:00,1.42567,1.42576,1.42562,1.42567,163800000.0
2006-04-06 06:05:00,1.42564,1.42575,1.42557,1.42562,407100001.0
2006-04-06 06:06:00,1.4257,1.42606,1.4257,1.42592,74200000.0
2006-04-06 06:07:00,1.42602,1.42605,1.42578,1.42597,313800000.0
2006-04-06 06:08:00,1.42577,1.42594,1.42571,1.42585,550100003.0
2006-04-06 06:09:00,1.42577,1.42613,1.42573,1.42592,394200000.0
2006-04-06 06:10:00,1.42599,1.42607,1.42587,1.42589,287200001.0
2006-04-06 06:11:00,1.4259,1.42597,1.42579,1.42589,402500000.0
2006-04-06 06:12:00,1.42589,1.42624,1.42589,1.42604,242000000.0
2006-04-06 06:13:00,1.42586,1.42593,1.42544,1.42544,347200000.0
2006-04-06 06:14:00,1.42559,1.42596,1.42545,1.4256,346900001.0
2006-04-06 06:15:00,1.42555,1.42569,1.42552,1.42556,143400000.0
2006-04-06 06:16:00,1.42554,1.42561,1.42543,1.42561,204200000.0
2006-04-06 06:17:00,1.4254,1.42558,1.42539,1.42545,188200000.0
2006-04-06 06:18:00,1.42538,1.42565,1.42538,1.42548,207300000.0
2006-04-06 06:19:00,1.42546,1.42566,1.42544,1.42566,185500000.0
2006-04-06 06:20:00,1.4256,1.42572,1.42545,1.42549,289600001.0
2006-04-06 06:21:00,1.42562,1.42574,1.42552,1.42567,238200000.0
2006-04-06 06:22:00,1.42576,1.42598,1.42572,1.42582,228700000.0
2006-04-06 06:23:00,1.42571,1.42589,1.42569,1.42582,315000001.0
2006-04-06 06:24:00,1.42576,1.42595,1.42564,1.42568,355600001.0
2006-04-06 06:25:00,1.42564,1.42574,1.4256,1.42571,269200003.0
2006-04-06 06:26:00,1.42568,1.42582,1.42559,1.4258,333700000.0
2006-04-06 06:27:00,1.42577,1.42586,1.42567,1.42575,312100001.0
2006-04-06 06:28:00,1.42571,1.42575,1.42552,1.42558,325700000.0
2006-04-06 06:29:00,1.42573,1.4258,1.42551,1.42551,108400000.0
2006-04-06 06:30:00,1.42545,1.42575,1.42545,1.42572,299800000.0
2006-04-06 06:31:00,1.42582,1.42594,1.42571,1.42586,148500001.0
2006-04-06 06:32:00,1.42586,1.42592,1.42581,1.42582,161200000.0
2006-04-06 06:33:00,1.42577,1.42594,1.42574,1.42577,291400001.0
2006-04-06 06:34:00,1.42579,1.42589,1.42569,1.42584,238800001.0
2006-04-06 06:35:00,1.42574,1.42597,1.42563,1.42563,134600001.0
2006-04-06 06:36:00,1.42554,1.4256,1.42549,1.42552,93400001.0
2006-04-06 06:37:00,1.42555,1.4256,1.42546,1.42549,241500002.0
2006-04-06 06:38:00,1.42548,1.42569,1.42539,1.42539,96200000.0
2006-04-06 06:39:00,1.42544,1.42549,1.42539,1.42544,22000000.0
2006-04-06 06:40:00,1.42541,1.42547,1.42526,1.42537,127800000.0
2006-04-06 06:41:00,1.42538,1.42557,1.42535,1.42557,169600001.0
2006-04-06 06:42:00,1.4257,1.42585,1.4256,1.42569,269900000.0
2006-04-06 06:43:00,1.42575,1.42589,1.42568,1.42573,154000000.0
2006-04-06 06:44:00,1.4257,1.4257,1.4255,1.42556,371700003.0
2006-04-06 06:45:00,1.42562,1.42572,1.42556,1.42572,263200002.0
2006-04-06 06:46:00,1.42561,1.42568,1.42553,1.42561,205900000.0
2006-04-06 06:47:00,1.42575,1.42586,1.42564,1.42585,219800000.0
2006-04-06 06:48:00,1.42559,1.42579,1.42553,1.42573,35400000.0
2006-04-06 06:49:00,1.42574,1.42595,1.42568,1.4258,249500000.0
2006-04-06 06:50:00,1.42587,1.42587,1.42567,1.42572,39800000.0
2006-04-06 06:51:00,1.42586,1.42586,1.42514,1.42541,40000000.0
2006-04-06 06:52:00,1.42528,1.42546,1.42528,1.4253,259300001.0
2006-04-06 06:53:00,1.4253,1.42561,1.42524,1.42529,223300000.0
2006-04-06 06:54:00,1.42521,1.42544,1.42512,1.42521,449500001.0
2006-04-06 06:55:00,1.42519,1.42529,1.42509,1.42521,375900002.0
2006-04-06 06:56:00,1.42538,1.42542,1.42532,1.42536,17000000.0
2006-04-06 06:57:00,1.42542,1.42548,1.4254,1.42545,84200001.0
2006-04-06 06:58:00,1.42547,1.42551,1.42526,1.42536,242700000.0
2006-04-06 06:59:00,1.42538,1.42554,1.42529,1.42536,342600000.0
2006-04-06 07:00:00,1.42548,1.42564,1.42546,1.42546,150300000.0
2006-04-06 07:01:00,1.42526,1.42548,1.42525,1.42548,291200000.0
2006-04-06 07:02:00,1.42538,1.42561,1.42532,1.42545,378800001.0
2006-04-06 07:03:00,1.42556,1.42575,1.42556,1.42567,133300000.0
2006-04-06 07:04:00,1.42569,1.42579,1.42561,1.42569,290300000.0
2006-04-06 07:05:00,1.42574,1.42574,1.4255,1.42554,106000000.0
2006-04-06 07:06:00,1.42555,1.42565,1.42543,1.42557,188700000.0
2006-04-06 07:07:00,1.42559,1.42559,1.42537,1.42547,231200000.0
2006-04-06 07:08:00,1.42545,1.42559,1.42536,1.42544,261800001.0
2006-04-06 07:09:00,1.42545,1.42555,1.42537,1.4254,212100001.0
2006-04-06 07:10:00,1.4254,1.4254,1.42492,1.42492,416500001.0
2006-04-06 07:11:00,1.42501,1.42506,1.42493,1.42496,343100000.0
2006-04-06 07:12:00,1.42493,1.42524,1.42492,1.42524,319100001.0
2006-04-06 07:13:00,1.42532,1.42537,1.42513,1.42518,260200001.0
2006-04-06 07:14:00,1.42508,1.42517,1.42494,1.42494,478500000.0
2006-04-06 07:15:00,1.42523,1.42542,1.42499,1.42542,242800001.0
2006-04-06 07:16:00,1.4253,1.42545,1.42527,1.42545,159400000.0
2006-04-06 07:17:00,1.42538,1.42538,1.42509,1.4252,204400000.0
2006-04-06 07:18:00,1.42513,1.42534,1.42506,1.42517,439500000.0
2006-04-06 07:19:00,1.42506,1.42519,1.42491,1.42511,324100000.0
2006-04-06 07:20:00,1.42515,1.42526,1.42498,1.42515,450000001.0
2006-04-06 07:21:00,1.42506,1.42522,1.42495,1.42504,276400000.0
2006-04-06 07:22:00,1.42522,1.42538,1.4251,1.42515,343100000.0
2006-04-06 07:23:00,1.42512,1.42525,1.4249,1.42515,406900001.0
2006-04-06 07:24:00,1.42511,1.42521,1.42503,1.42508,243900000.0
2006-04-06 07:25:00,1.42511,1.42519,1.42498,1.42516,334100001.0
2006-04-06 07:26:00,1.4251,1.42521,1.42496,1.42515,249600000.0
2006-04-06 07:27:00,1.42515,1.42526,1.42501,1.42523,157600000.0
2006-04-06 07:28:00,1.42523,1.42525,1.42513,1.42518,234600001.0
2006-04-06 07:29:00,1.42513,1.42523,1.42498,1.42498,231000001.0
2006-04-06 07:30:00,1.42504,1.42519,1.42501,1.42513,538400001.0
2006-04-06 07:31:00,1.42503,1.42525,1.425,1.42522,279000003.0
2006-04-06 07:32:00,1.4252,1.42536,1.4251,1.42528,455600001.0
2006-04-06 07:33:00,1.42529,1.42561,1.42529,1.42559,389600000.0
2006-04-06 07:34:00,1.42567,1.42593,1.42554,1.42554,267000000.0
2006-04-06 07:35:00,1.42552,1.4257,1.42548,1.42549,261600000.0
2006-04-06 07:36:00,1.42563,1.42569,1.42543,1.42563,425100001.0
2006-04-06 07:37:00,1.42557,1.42563,1.42534,1.42538,220700002.0
2006-04-06 07:38:00,1.4253,1.42545,1.42529,1.42533,30200000.0
2006-04-06 07:39:00,1.4252,1.42538,1.42511,1.42538,384800001.0
2006-04-06 07:40:00,1.42535,1.42558,1.42526,1.42529,312600001.0
2006-04-06 07:41:00,1.42524,1.42546,1.42515,1.42534,638700001.0
2006-04-06 07:42:00,1.42529,1.42539,1.42518,1.42524,312800001.0
2006-04-06 07:43:00,1.42529,1.42549,1.42522,1.42539,223700000.0
2006-04-06 07:44:00,1.42538,1.42538,1.42516,1.42521,451300003.0
2006-04-06 07:45:00,1.42523,1.42537,1.42514,1.42527,376500000.0
2006-04-06 07:46:00,1.4253,1.42543,1.42515,1.4252,463100002.0
2006-04-06 07:47:00,1.42536,1.42554,1.42519,1.42521,618500000.0
2006-04-06 07:48:00,1.42516,1.42535,1.42501,1.4251,778900003.0
2006-04-06 07:49:00,1.42537,1.42553,1.42523,1.42538,663800002.0
2006-04-06 07:50:00,1.42541,1.42562,1.42533,1.42546,609000001.0
2006-04-06 07:51:00,1.42564,1.42573,1.4254,1.42562,630500003.0
2006-04-06 07:52:00,1.42557,1.42562,1.42538,1.42557,422500001.0
2006-04-06 07:53:00,1.42541,1.42556,1.42517,1.42531,572600000.0
2006-04-06 07:54:00,1.42523,1.42545,1.42522,1.42534,360400002.0
2006-04-06 07:55:00,1.42524,1.4253,1.42504,1.42508,366900001.0
2006-04-06 07:56:00,1.42508,1.42528,1.42498,1.42515,726200001.0
2006-04-06 07:57:00,1.42516,1.42544,1.42509,1.42519,634000002.0
2006-04-06 07:58:00,1.4253,1.42541,1.42513,1.42529,755200001.0
2006-04-06 07:59:00,1.42542,1.42551,1.42525,1.42532,449800001.0
2006-04-06 08:00:00,1.42525,1.42541,1.42514,1.42532,429800000.0
2006-04-06 08:01:00,1.4252,1.42552,1.42515,1.42527,519900003.0
2006-04-06 08:02:00,1.42534,1.42547,1.42528,1.42537,256500001.0
2006-04-06 08:03:00,1.42533,1.4254,1.42517,1.42522,475900000.0
2006-04-06 08:04:00,1.42537,1.42558,1.42533,1.42546,405000001.0
2006-04-06 08:05:00,1.42547,1.42547,1.42516,1.42528,288700001.0
2006-04-06 08:06:00,1.42547,1.42547,1.42493,1.42522,641600000.0
2006-04-06 08:07:00,1.42495,1.42517,1.42487,1.42502,470400002.0
2006-04-06 08:08:00,1.42506,1.42522,1.42496,1.42507,384500001.0
2006-04-06 08:09:00,1.42504,1.42523,1.42493,1.42512,457300001.0
2006-04-06 08:10:00,1.42518,1.4254,1.42497,1.42538,620700000.0
2006-04-06 08:11:00,1.4253,1.42536,1.42489,1.42489,259000002.0
2006-04-06 08:12:00,1.42476,1.42492,1.42467,1.4249,403900001.0
2006-04-06 08:13:00,1.42489,1.42503,1.42476,1.42494,221100000.0
2006-04-06 08:14:00,1.42486,1.42503,1.42482,1.42489,120900000.0
2006-04-06 08:15:00,1.42486,1.42508,1.42482,1.42498,332600000.0
2006-04-06 08:16:00,1.42498,1.42504,1.42482,1.4249,266500000.0
2006-04-06 08:17:00,1.42499,1.4252,1.42494,1.42494,250900000.0
2006-04-06 08:18:00,1.42494,1.42533,1.42494,1.42528,180700000.0
2006-04-06 08:19:00,1.42531,1.42531,1.42509,1.4251,369600000.0
2006-04-06 08:20:00,1.42509,1.42543,1.42509,1.42527,303500001.0
2006-04-06 08:21:00,1.42547,1.42572,1.42539,1.42554,516600001.0
2006-04-06 08:22:00,1.42539,1.42548,1.42531,1.42539,290400000.0
2006-04-06 08:23:00,1.42543,1.42575,1.42541,1.42551,235400001.0
2006-04-06 08:24:00,1.42568,1.42593,1.42565,1.42574,437500000.0
2006-04-06 08:25:00,1.42592,1.4262,1.4258,1.42598,567100001.0
2006-04-06 08:26:00,1.4259,1.42597,1.42553,1.42553,368300000.0
2006-04-06 08:27:00,1.42545,1.42556,1.42524,1.42524,368700000.0
2006-04-06 08:28:00,1.42522,1.42549,1.42518,1.42549,608800000.0
2006-04-06 08:29:00,1.42556,1.42587,1.42556,1.42577,466600001.0
2006-04-06 08:30:00,1.42579,1.42592,1.42569,1.42577,415700000.0
2006-04-06 08:31:00,1.42577,1.4258,1.42558,1.4258,276200001.0
2006-04-06 08:32:00,1.42584,1.42594,1.42552,1.42569,320400002.0
2006-04-06 08:33:00,1.42573,1.42601,1.4257,1.42579,207300000.0
2006-04-06 08:34:00,1.42577,1.42597,1.42568,1.42571,673800002.0
2006-04-06 08:35:00,1.42574,1.42592,1.42566,1.4257,542300004.0
2006-04-06 08:36:00,1.42571,1.42603,1.42567,1.42581,390300000.0
2006-04-06 08:37:00,1.4257,1.42587,1.42564,1.42577,338600000.0
2006-04-06 08:38:00,1.42574,1.42593,1.42562,1.42574,337000000.0
2006-04-06 08:39:00,1.42573,1.42583,1.42556,1.42566,543400001.0
2006-04-06 08:40:00,1.42551,1.42574,1.42534,1.42534,333100000.0
2006-04-06 08:41:00,1.42537,1.42537,1.42478,1.42521,453900001.0
2006-04-06 08:42:00,1.42501,1.42533,1.4249,1.42506,542000001.0
2006-04-06 08:43:00,1.42516,1.42533,1.42505,1.42508,318600001.0
2006-04-06 08:44:00,1.42503,1.42526,1.42503,1.42525,497100000.0
2006-04-06 08:45:00,1.42523,1.42523,1.42463,1.42483,613300000.0
2006-04-06 08:46:00,1.42478,1.425,1.42464,1.42499,797100004.0
2006-04-06 08:47:00,1.42533,1.42537,1.42518,1.42525,513100002.0
2006-04-06 08:48:00,1.42526,1.42581,1.42526,1.42565,386100002.0
2006-04-06 08:49:00,1.42568,1.4258,1.42552,1.42557,495100001.0
2006-04-06 08:50:00,1.42569,1.42576,1.42549,1.42566,512400000.0
2006-04-06 08:51:00,1.42547,1.42566,1.42519,1.42533,547000000.0
2006-04-06 08:52:00,1.42542,1.42554,1.42514,1.42516,586600000.0
2006-04-06 08:53:00,1.42533,1.42583,1.42533,1.42556,481700001.0
2006-04-06 08:54:00,1.42539,1.42614,1.42539,1.42598,709600002.0
2006-04-06 08:55:00,1.42619,1.42644,1.42606,1.42627,649700005.0
2006-04-06 08:56:00,1.4264,1.42684,1.4264,1.42665,609100000.0
2006-04-06 08:57:00,1.42677,1.42686,1.42645,1.4266,493800001.0
2006-04-06 08:58:00,1.42658,1.4268,1.42621,1.42638,467200003.0
2006-04-06 08:59:00,1.4263,1.4264,1.42603,1.42603,319000001.0
2006-04-06 09:00:00,1.42596,1.42611,1.42584,1.42602,468200001.0
2006-04-06 09:01:00,1.42602,1.42621,1.42596,1.42611,422100000.0
2006-04-06 09:02:00,1.42606,1.42642,1.42601,1.42605,642700000.0
2006-04-06 09:03:00,1.42623,1.42643,1.42618,1.4263,552700001.0
2006-04-06 09:04:00,1.42646,1.42691,1.42631,1.42648,663900003.0
2006-04-06 09:05:00,1.42628,1.42645,1.42612,1.42623,675500004.0
2006-04-06 09:06:00,1.426,1.42626,1.42585,1.42615,539500001.0
2006-04-06 09:07:00,1.42612,1.4263,1.42607,1.42622,354900001.0
2006-04-06 09:08:00,1.42629,1.42649,1.42629,1.42648,236400000.0
2006-04-06 09:09:00,1.42653,1.42665,1.42641,1.42655,307100000.0
2006-04-06 09:10:00,1.42631,1.42666,1.4262,1.42629,323700001.0
2006-04-06 09:11:00,1.42633,1.4266,1.42608,1.42641,562600001.0
2006-04-06 09:12:00,1.42659,1.42694,1.42652,1.42676,506500003.0
2006-04-06 09:13:00,1.42683,1.42691,1.42663,1.42677,479900000.0
2006-04-06 09:14:00,1.42669,1.42692,1.4266,1.42688,302800000.0
2006-04-06 09:15:00,1.42691,1.42701,1.42662,1.42691,412500002.0
2006-04-06 09:16:00,1.42671,1.42692,1.42667,1.42688,511800001.0
2006-04-06 09:17:00,1.42687,1.42712,1.42684,1.42695,550600001.0
2006-04-06 09:18:00,1.42683,1.427,1.42664,1.427,215700000.0
2006-04-06 09:19:00,1.42708,1.42724,1.42683,1.42692,528300002.0
2006-04-06 09:20:00,1.42684,1.42693,1.42673,1.42682,250800002.0
2006-04-06 09:21:00,1.42685,1.42692,1.42662,1.42692,340700000.0
2006-04-06 09:22:00,1.42674,1.42674,1.42649,1.42653,321600000.0
2006-04-06 09:23:00,1.42654,1.42654,1.42602,1.42618,378300000.0
2006-04-06 09:24:00,1.42635,1.42738,1.42634,1.42738,310200001.0
2006-04-06 09:25:00,1.4274,1.42757,1.42723,1.42752,417700001.0
2006-04-06 09:26:00,1.42756,1.42792,1.4274,1.4275,510800001.0
2006-04-06 09:27:00,1.42731,1.42757,1.42689,1.42689,407700001.0
2006-04-06 09:28:00,1.42649,1.42658,1.42609,1.42615,543900002.0
2006-04-06 09:29:00,1.42601,1.42614,1.42565,1.42607,429600001.0
2006-04-06 09:30:00,1.42601,1.42615,1.42533,1.42533,691600001.0
2006-04-06 09:31:00,1.42505,1.42534,1.42472,1.42518,369500000.0
2006-04-06 09:32:00,1.42516,1.42519,1.42458,1.42501,432300001.0
2006-04-06 09:33:00,1.42497,1.42497,1.42436,1.4248,313800000.0
2006-04-06 09:34:00,1.42496,1.42572,1.42491,1.42547,475100001.0
2006-04-06 09:35:00,1.42562,1.42633,1.42562,1.42619,270100000.0
2006-04-06 09:36:00,1.42615,1.42615,1.42547,1.42547,453100003.0
2006-04-06 09:37:00,1.42556,1.4257,1.42529,1.42549,419000002.0
2006-04-06 09:38:00,1.42509,1.42535,1.42507,1.42509,362900001.0
2006-04-06 09:39:00,1.42522,1.42529,1.42488,1.42515,422300001.0
2006-04-06 09:40:00,1.42525,1.42555,1.42507,1.42534,433000001.0
2006-04-06 09:41:00,1.42549,1.42574,1.42541,1.42559,517300001.0
2006-04-06 09:42:00,1.42564,1.42637,1.42551,1.42584,489700000.0
2006-04-06 09:43:00,1.42585,1.4259,1.42556,1.42567,301200000.0
2006-04-06 09:44:00,1.42553,1.42571,1.42533,1.42533,443100000.0
2006-04-06 09:45:00,1.42544,1.42594,1.42544,1.42594,520500001.0
2006-04-06 09:46:00,1.42615,1.42615,1.42595,1.42595,310000000.0
2006-04-06 09:47:00,1.42576,1.42596,1.42574,1.42593,384600001.0
2006-04-06 09:48:00,1.42597,1.42621,1.42597,1.42611,315200000.0
2006-04-06 09:49:00,1.42612,1.42612,1.42538,1.42569,594300001.0
2006-04-06 09:50:00,1.42546,1.42592,1.42541,1.42553,456700000.0
2006-04-06 09:51:00,1.42543,1.42587,1.42518,1.42545,523500003.0
2006-04-06 09:52:00,1.4254,1.42568,1.42514,1.42568,450200001.0
2006-04-06 09:53:00,1.42585,1.42661,1.42585,1.42658,357200000.0
2006-04-06 09:54:00,1.42671,1.42692,1.4264,1.42646,569000002.0
2006-04-06 09:55:00,1.42629,1.4265,1.4261,1.42615,528400000.0
2006-04-06 09:56:00,1.42607,1.42615,1.42594,1.42608,353200000.0
2006-04-06 09:57:00,1.42576,1.42595,1.42561,1.4259,532200000.0
2006-04-06 09:58:00,1.42613,1.42634,1.42596,1.42607,756700001.0
2006-04-06 09:59:00,1.42642,1.42655,1.42605,1.42655,635500001.0
2006-04-06 10:00:00,1.42652,1.42653,1.42605,1.42605,270200001.0
2006-04-06 10:01:00,1.42608,1.42611,1.42573,1.42604,615200000.0
2006-04-06 10:02:00,1.42592,1.42614,1.42574,1.42601,599200003.0
2006-04-06 10:03:00,1.42591,1.42613,1.4258,1.42613,457900004.0
2006-04-06 10:04:00,1.42621,1.42627,1.42589,1.4262,398300001.0
2006-04-06 10:05:00,1.42591,1.4261,1.42583,1.42583,429900001.0
2006-04-06 10:06:00,1.42587,1.42612,1.42577,1.42598,519600002.0
2006-04-06 10:07:00,1.42583,1.42608,1.42574,1.42594,504500001.0
2006-04-06 10:08:00,1.42582,1.42602,1.4258,1.42587,486900001.0
2006-04-06 10:09:00,1.42601,1.4262,1.42577,1.4262,478800000.0
2006-04-06 10:10:00,1.42626,1.42654,1.42625,1.4264,332100000.0
2006-04-06 10:11:00,1.42637,1.42651,1.42594,1.42594,346200000.0
2006-04-06 10:12:00,1.42572,1.42596,1.42559,1.42595,479000000.0
2006-04-06 10:13:00,1.42618,1.42622,1.426,1.4262,485000000.0
2006-04-06 10:14:00,1.42625,1.42639,1.42586,1.42607,607600004.0
2006-04-06 10:15:00,1.42619,1.42687,1.42619,1.42661,408700000.0
2006-04-06 10:16:00,1.42663,1.42667,1.42622,1.4266,440100001.0
2006-04-06 10:17:00,1.4266,1.42683,1.42593,1.42622,346800000.0
2006-04-06 10:18:00,1.42618,1.42618,1.42588,1.42588,460600003.0
2006-04-06 10:19:00,1.42599,1.42615,1.42567,1.42615,333000001.0
2006-04-06 10:20:00,1.42609,1.42609,1.42561,1.42564,534200001.0
2006-04-06 10:21:00,1.42562,1.42583,1.42554,1.42569,396400001.0
2006-04-06 10:22:00,1.42575,1.42625,1.42575,1.42625,432500002.0
2006-04-06 10:23:00,1.42625,1.42654,1.42623,1.42633,473000002.0
2006-04-06 10:24:00,1.42622,1.42637,1.42615,1.42625,478400001.0
2006-04-06 10:25:00,1.42633,1.42641,1.42612,1.42622,421900002.0
2006-04-06 10:26:00,1.42626,1.42642,1.42612,1.42632,493700000.0
2006-04-06 10:27:00,1.42639,1.42651,1.42624,1.4264,499400000.0
2006-04-06 10:28:00,1.42649,1.42694,1.42649,1.42694,724100000.0
2006-04-06 10:29:00,1.427,1.42702,1.42682,1.42695,496900001.0
2006-04-06 10:30:00,1.42706,1.42723,1.42684,1.42706,677400002.0
2006-04-06 10:31:00,1.42683,1.42732,1.42683,1.42697,543400000.0
2006-04-06 10:32:00,1.42698,1.42726,1.42689,1.42689,484900001.0
2006-04-06 10:33:00,1.42702,1.42721,1.42682,1.42707,448300000.0
2006-04-06 10:34:00,1.42695,1.4271,1.42679,1.42698,385000001.0
2006-04-06 10:35:00,1.42693,1.42712,1.42677,1.42688,499900002.0
2006-04-06 10:36:00,1.42691,1.42707,1.42673,1.42687,511500001.0
2006-04-06 10:37:00,1.42684,1.42684,1.4265,1.42676,503600001.0
2006-04-06 10:38:00,1.4269,1.42737,1.4268,1.4268,451000001.0
2006-04-06 10:39:00,1.42686,1.42727,1.42686,1.42702,451400001.0
2006-04-06 10:40:00,1.42702,1.42725,1.42696,1.4271,336900000.0
2006-04-06 10:41:00,1.42715,1.42753,1.42712,1.4272,582100000.0
2006-04-06 10:42:00,1.4272,1.42722,1.42698,1.42708,455200003.0
2006-04-06 10:43:00,1.42704,1.42727,1.42687,1.42687,425500002.0
2006-04-06 10:44:00,1.42703,1.42733,1.42689,1.42724,534900002.0
2006-04-06 10:45:00,1.4274,1.42776,1.4274,1.42751,482000000.0
2006-04-06 10:46:00,1.42746,1.42769,1.42743,1.42769,312900002.0
2006-04-06 10:47:00,1.42756,1.42764,1.42736,1.42757,418300003.0
2006-04-06 10:48:00,1.4277,1.42784,1.42762,1.4277,496800001.0
2006-04-06 10:49:00,1.42758,1.4277,1.42741,1.42752,423400001.0
2006-04-06 10:50:00,1.42752,1.42793,1.42738,1.42784,520900000.0
2006-04-06 10:51:00,1.42766,1.42802,1.42759,1.42768,437000000.0
2006-04-06 10:52:00,1.42774,1.42804,1.42772,1.42779,326700001.0
2006-04-06 10:53:00,1.42759,1.42784,1.42755,1.42759,412400004.0
2006-04-06 10:54:00,1.4276,1.42776,1.42743,1.42757,556000004.0
2006-04-06 10:55:00,1.42751,1.42757,1.42727,1.4274,492400003.0
2006-04-06 10:56:00,1.42745,1.42775,1.42733,1.42775,447700002.0
2006-04-06 10:57:00,1.42805,1.4282,1.42777,1.42784,348100000.0
2006-04-06 10:58:00,1.42805,1.42954,1.42805,1.42935,458300001.0
2006-04-06 10:59:00,1.4292,1.42929,1.42855,1.42855,833900001.0
2006-04-06 11:00:00,1.42832,1.42906,1.4282,1.42863,482500000.0
2006-04-06 11:01:00,1.42853,1.42892,1.42837,1.42844,597400000.0
2006-04-06 11:02:00,1.42821,1.42836,1.42775,1.42799,577200000.0
2006-04-06 11:03:00,1.42788,1.42817,1.42741,1.42785,315800001.0
2006-04-06 11:04:00,1.42786,1.42826,1.42765,1.42826,568100002.0
2006-04-06 11:05:00,1.42804,1.42827,1.42785,1.42792,472100000.0
2006-04-06 11:06:00,1.42791,1.42808,1.42774,1.42804,649400002.0
2006-04-06 11:07:00,1.428,1.42824,1.42793,1.42812,233500000.0
2006-04-06 11:08:00,1.42819,1.42827,1.42803,1.4281,409900000.0
2006-04-06 11:09:00,1.4279,1.42819,1.42787,1.42796,436600000.0
2006-04-06 11:10:00,1.42806,1.42818,1.42782,1.42795,484500002.0
2006-04-06 11:11:00,1.42788,1.42821,1.42786,1.42811,520700000.0
2006-04-06 11:12:00,1.42783,1.42823,1.42783,1.42817,568600001.0
2006-04-06 11:13:00,1.42819,1.42855,1.42803,1.42835,347900000.0
2006-04-06 11:14:00,1.4284,1.42905,1.4284,1.4284,527700003.0
2006-04-06 11:15:00,1.42833,1.42876,1.42831,1.42831,468500000.0
2006-04-06 11:16:00,1.42805,1.42813,1.42784,1.42801,429300000.0
2006-04-06 11:17:00,1.42809,1.42828,1.42797,1.42798,434100000.0
2006-04-06 11:18:00,1.42803,1.42826,1.42786,1.42792,332300001.0
2006-04-06 11:19:00,1.42797,1.42874,1.42797,1.42864,417100001.0
2006-04-06 11:20:00,1.4286,1.429,1.42848,1.42874,605500002.0
2006-04-06 11:21:00,1.42847,1.42847,1.42799,1.4282,592900001.0
2006-04-06 11:22:00,1.42797,1.42821,1.42784,1.42805,632100003.0
2006-04-06 11:23:00,1.42793,1.4282,1.42769,1.42807,505100001.0
2006-04-06 11:24:00,1.42796,1.42807,1.42783,1.42783,427700001.0
2006-04-06 11:25:00,1.42791,1.42795,1.42778,1.42795,430400001.0
2006-04-06 11:26:00,1.42788,1.42802,1.42764,1.42795,478600000.0
2006-04-06 11:27:00,1.42813,1.42848,1.42803,1.42824,529600000.0
2006-04-06 11:28:00,1.42853,1.42889,1.42834,1.42847,351100000.0
2006-04-06 11:29:00,1.42841,1.42853,1.42818,1.4283,536000001.0
2006-04-06 11:30:00,1.42833,1.42833,1.42783,1.42783,436600001.0
2006-04-06 11:31:00,1.42766,1.42787,1.42735,1.42768,573200002.0
2006-04-06 11:32:00,1.42767,1.42789,1.42759,1.42782,402700000.0
2006-04-06 11:33:00,1.42795,1.4282,1.42792,1.42803,492200001.0
2006-04-06 11:34:00,1.4281,1.42835,1.42799,1.42812,631100001.0
2006-04-06 11:35:00,1.42828,1.42866,1.42823,1.42851,530600001.0
2006-04-06 11:36:00,1.42842,1.42858,1.42831,1.42858,486600002.0
2006-04-06 11:37:00,1.42839,1.42848,1.42816,1.42832,512600002.0
2006-04-06 11:38:00,1.42831,1.42836,1.42797,1.42798,605400003.0
2006-04-06 11:39:00,1.42811,1.42826,1.42781,1.42792,686100003.0
2006-04-06 11:40:00,1.42782,1.42824,1.42782,1.42814,729600001.0
2006-04-06 11:41:00,1.42815,1.42831,1.42791,1.42816,695500000.0
2006-04-06 11:42:00,1.42834,1.42852,1.42815,1.4283,541800000.0
2006-04-06 11:43:00,1.4283,1.42866,1.4283,1.42833,508400000.0
2006-04-06 11:44:00,1.42838,1.42859,1.42818,1.42821,588400002.0
2006-04-06 11:45:00,1.42839,1.42872,1.42831,1.42852,664500001.0
2006-04-06 11:46:00,1.42845,1.42852,1.42832,1.42841,495300001.0
2006-04-06 11:47:00,1.42825,1.42837,1.42803,1.42813,487600002.0
2006-04-06 11:48:00,1.42805,1.42827,1.42791,1.42796,552300000.0
2006-04-06 11:49:00,1.42797,1.42797,1.42749,1.42749,456700001.0
2006-04-06 11:50:00,1.42753,1.42785,1.42749,1.42785,403900002.0
2006-04-06 11:51:00,1.42782,1.42787,1.42759,1.42759,169100001.0
2006-04-06 11:52:00,1.42779,1.42816,1.42771,1.42771,282900000.0
2006-04-06 11:53:00,1.4276,1.42771,1.42744,1.42765,204400000.0
2006-04-06 11:54:00,1.42775,1.42793,1.42767,1.42783,358000002.0
2006-04-06 11:55:00,1.42788,1.42788,1.42763,1.42766,435700001.0
2006-04-06 11:56:00,1.42772,1.42805,1.42752,1.42768,419500000.0
2006-04-06 11:57:00,1.42767,1.42771,1.42737,1.42751,559200001.0
2006-04-06 11:58:00,1.4275,1.42758,1.42723,1.42726,492300002.0
2006-04-06 11:59:00,1.42721,1.42743,1.42709,1.42715,467500002.0
2006-04-06 12:00:00,1.42727,1.42741,1.42713,1.4273,573000001.0
2006-04-06 12:01:00,1.42725,1.42762,1.42716,1.42746,392900000.0
2006-04-06 12:02:00,1.42746,1.42749,1.42727,1.4274,375600004.0
2006-04-06 12:03:00,1.42735,1.4274,1.42701,1.42739,345500000.0
2006-04-06 12:04:00,1.42721,1.42736,1.42707,1.42719,401800000.0
2006-04-06 12:05:00,1.42737,1.42753,1.42727,1.42744,397700001.0
2006-04-06 12:06:00,1.42738,1.42768,1.42716,1.42724,426400002.0
2006-04-06 12:07:00,1.42716,1.42731,1.42705,1.42717,349300000.0
2006-04-06 12:08:00,1.42703,1.42715,1.42683,1.42708,535900001.0
2006-04-06 12:09:00,1.42732,1.42759,1.42729,1.42731,418500000.0
2006-04-06 12:10:00,1.42732,1.42752,1.4272,1.42745,430500000.0
2006-04-06 12:11:00,1.42737,1.42737,1.42702,1.42709,177400000.0
2006-04-06 12:12:00,1.42704,1.42704,1.42675,1.42684,217400000.0
2006-04-06 12:13:00,1.42698,1.42708,1.42673,1.42688,585900000.0
2006-04-06 12:14:00,1.42686,1.42689,1.42651,1.42663,597600002.0
2006-04-06 12:15:00,1.42626,1.42643,1.42612,1.42619,336600001.0
2006-04-06 12:16:00,1.4262,1.42673,1.4262,1.42657,393700001.0
2006-04-06 12:17:00,1.42633,1.42648,1.42632,1.42632,230000000.0
2006-04-06 12:18:00,1.42648,1.42659,1.42612,1.42656,295200001.0
2006-04-06 12:19:00,1.42679,1.42685,1.42657,1.42657,478400001.0
2006-04-06 12:20:00,1.42653,1.42658,1.42633,1.42642,459900001.0
2006-04-06 12:21:00,1.42639,1.42655,1.42633,1.42648,409700001.0
2006-04-06 12:22:00,1.42662,1.42695,1.42662,1.42688,304900000.0
2006-04-06 12:23:00,1.42685,1.42699,1.42675,1.42679,471600001.0
2006-04-06 12:24:00,1.42666,1.42695,1.42648,1.42648,589200003.0
2006-04-06 12:25:00,1.42666,1.42682,1.42644,1.42664,343000000.0
2006-04-06 12:26:00,1.42657,1.42694,1.42652,1.42688,451800002.0
2006-04-06 12:27:00,1.42686,1.42693,1.42663,1.42679,521400002.0
2006-04-06 12:28:00,1.42671,1.42687,1.42649,1.4265,527600000.0
2006-04-06 12:29:00,1.42638,1.42671,1.42627,1.42633,731800001.0
2006-04-06 12:30:00,1.42624,1.4265,1.4261,1.4265,627600001.0
2006-04-06 12:31:00,1.42668,1.42696,1.4265,1.42672,696200002.0
2006-04-06 12:32:00,1.42646,1.42666,1.42628,1.42646,590900000.0
2006-04-06 12:33:00,1.42658,1.42676,1.42648,1.42659,41400000.0
2006-04-06 12:34:00,1.42644,1.42663,1.42614,1.42628,606700002.0
2006-04-06 12:35:00,1.42642,1.42658,1.42625,1.42635,598600003.0
2006-04-06 12:36:00,1.42629,1.4264,1.42619,1.42627,395700000.0
2006-04-06 12:37:00,1.4263,1.4264,1.4262,1.42628,488900001.0
2006-04-06 12:38:00,1.42637,1.42663,1.42631,1.42639,686800001.0
2006-04-06 12:39:00,1.42634,1.42645,1.42607,1.42623,492100001.0
2006-04-06 12:40:00,1.42613,1.42639,1.42601,1.42628,573200001.0
2006-04-06 12:41:00,1.42605,1.42632,1.42599,1.42599,214100000.0
2006-04-06 12:42:00,1.42613,1.42621,1.42593,1.42603,349100000.0
2006-04-06 12:43:00,1.42591,1.42608,1.4258,1.42585,501000003.0
2006-04-06 12:44:00,1.42597,1.42621,1.4259,1.42621,446200000.0
2006-04-06 12:45:00,1.42635,1.42666,1.4262,1.42643,472300000.0
2006-04-06 12:46:00,1.42636,1.42639,1.42616,1.42638,422900002.0
2006-04-06 12:47:00,1.42634,1.42688,1.42634,1.4265,385300001.0
2006-04-06 12:48:00,1.42653,1.42666,1.42635,1.42654,448900001.0
2006-04-06 12:49:00,1.42648,1.42651,1.4262,1.4263,462200001.0
2006-04-06 12:50:00,1.42619,1.42633,1.42595,1.42608,571000004.0
2006-04-06 12:51:00,1.42603,1.4266,1.42592,1.42643,395800001.0
2006-04-06 12:52:00,1.4266,1.42679,1.42643,1.42656,341100000.0
2006-04-06 12:53:00,1.4265,1.4265,1.42599,1.42599,285600001.0
2006-04-06 12:54:00,1.42605,1.42618,1.42564,1.42585,397600000.0
2006-04-06 12:55:00,1.42584,1.42617,1.42565,1.42593,484500000.0
2006-04-06 12:56:00,1.42588,1.42615,1.42446,1.42478,408600001.0
2006-04-06 12:57:00,1.42472,1.4251,1.42457,1.42468,540400004.0
2006-04-06 12:58:00,1.42469,1.42501,1.42461,1.42501,316900001.0
2006-04-06 12:59:00,1.42469,1.42469,1.42381,1.42388,650600000.0
2006-04-06 13:00:00,1.42384,1.42426,1.42384,1.42408,203500000.0
2006-04-06 13:01:00,1.42401,1.42453,1.42401,1.42453,296200000.0
2006-04-06 13:02:00,1.42455,1.42462,1.42411,1.42411,408800001.0
2006-04-06 13:03:00,1.42404,1.42443,1.42391,1.42433,393900002.0
2006-04-06 13:04:00,1.42446,1.42446,1.42415,1.42417,255700002.0
2006-04-06 13:05:00,1.42389,1.42393,1.42279,1.42279,168200002.0
2006-04-06 13:06:00,1.42305,1.42305,1.42239,1.42251,343300000.0
2006-04-06 13:07:00,1.42237,1.4227,1.42231,1.42253,318100000.0
2006-04-06 13:08:00,1.4227,1.4227,1.42231,1.42267,192100001.0
2006-04-06 13:09:00,1.42267,1.42274,1.42231,1.42231,249600000.0
2006-04-06 13:10:00,1.42226,1.42226,1.4212,1.42136,153000000.0
2006-04-06 13:11:00,1.42146,1.42204,1.42137,1.42145,369700000.0
2006-04-06 13:12:00,1.4215,1.42183,1.4215,1.4217,287800001.0
2006-04-06 13:13:00,1.4218,1.42204,1.42159,1.42195,298600000.0
2006-04-06 13:14:00,1.42173,1.42184,1.42119,1.42135,389300001.0
2006-04-06 13:15:00,1.42147,1.42165,1.42133,1.42136,367000001.0
2006-04-06 13:16:00,1.42137,1.42148,1.42119,1.42119,132400001.0
2006-04-06 13:17:00,1.4212,1.4213,1.42115,1.42127,147600000.0
2006-04-06 13:18:00,1.42131,1.42187,1.42131,1.42187,287700000.0
2006-04-06 13:19:00,1.42167,1.42205,1.42144,1.42144,282300000.0
2006-04-06 13:20:00,1.42125,1.42135,1.42104,1.42123,189800001.0
2006-04-06 13:21:00,1.42136,1.42178,1.42136,1.42161,190800000.0
2006-04-06 13:22:00,1.42174,1.42179,1.42159,1.42173,239600001.0
2006-04-06 13:23:00,1.42156,1.42156,1.42115,1.42115,265300000.0
2006-04-06 13:24:00,1.42106,1.42119,1.42092,1.42112,199200000.0
2006-04-06 13:25:00,1.4213,1.42151,1.4213,1.42151,211100000.0
2006-04-06 13:26:00,1.42129,1.42137,1.42114,1.42122,267400001.0
2006-04-06 13:27:00,1.42113,1.42113,1.42066,1.4208,309300000.0
2006-04-06 13:28:00,1.42099,1.42153,1.42099,1.42153,514100001.0
2006-04-06 13:29:00,1.42148,1.42191,1.42146,1.42172,605100000.0
2006-04-06 13:30:00,1.42189,1.42212,1.42181,1.42207,534100000.0
2006-04-06 13:31:00,1.42217,1.42266,1.42194,1.42215,502600000.0
2006-04-06 13:32:00,1.42213,1.42235,1.42213,1.42235,247700002.0
2006-04-06 13:33:00,1.42229,1.42248,1.42222,1.42229,403500000.0
2006-04-06 13:34:00,1.42229,1.42238,1.42211,1.42217,310300001.0
2006-04-06 13:35:00,1.42228,1.42242,1.42215,1.4224,377800000.0
2006-04-06 13:36:00,1.4225,1.42285,1.42247,1.4225,447700001.0
2006-04-06 13:37:00,1.42235,1.4232,1.42235,1.42308,475700002.0
2006-04-06 13:38:00,1.42302,1.42302,1.4224,1.42243,390900000.0
2006-04-06 13:39:00,1.42227,1.42241,1.42212,1.42227,257300000.0
2006-04-06 13:40:00,1.42213,1.42236,1.4218,1.42189,393200001.0
2006-04-06 13:41:00,1.422,1.42202,1.42177,1.42181,217000000.0
2006-04-06 13:42:00,1.42182,1.42203,1.42174,1.42174,179400000.0
2006-04-06 13:43:00,1.42174,1.42185,1.42154,1.42168,108000000.0
2006-04-06 13:44:00,1.42166,1.4222,1.42157,1.4222,247800000.0
2006-04-06 13:45:00,1.42231,1.42242,1.42198,1.42217,446600001.0
2006-04-06 13:46:00,1.42219,1.42232,1.42187,1.42232,454500000.0
2006-04-06 13:47:00,1.42239,1.4225,1.42212,1.42233,489300003.0
2006-04-06 13:48:00,1.42228,1.42234,1.4221,1.42218,262200000.0
2006-04-06 13:49:00,1.42214,1.42214,1.42173,1.42191,244100000.0
2006-04-06 13:50:00,1.42197,1.42232,1.42188,1.42229,288200000.0
2006-04-06 13:51:00,1.42229,1.42231,1.42212,1.42221,275400000.0
2006-04-06 13:52:00,1.42199,1.42242,1.42199,1.42222,458400001.0
2006-04-06 13:53:00,1.42212,1.42254,1.42212,1.42252,474600001.0
2006-04-06 13:54:00,1.42247,1.42283,1.4222,1.42265,377200001.0
2006-04-06 13:55:00,1.42244,1.42255,1.42216,1.42225,338600001.0
2006-04-06 13:56:00,1.42215,1.42228,1.42186,1.42202,389600001.0
2006-04-06 13:57:00,1.4222,1.42249,1.42207,1.42249,374600001.0
2006-04-06 13:58:00,1.42253,1.42273,1.42241,1.42273,238600000.0
2006-04-06 13:59:00,1.42252,1.42275,1.42249,1.42272,454800002.0
2006-04-06 14:00:00,1.42263,1.42281,1.42253,1.42281,291600001.0
2006-04-06 14:01:00,1.42284,1.42336,1.42279,1.42295,355600001.0
2006-04-06 14:02:00,1.42298,1.42313,1.42285,1.42285,349800002.0
2006-04-06 14:03:00,1.42277,1.42293,1.42267,1.42278,472400001.0
2006-04-06 14:04:00,1.42269,1.42289,1.42255,1.42268,415300001.0
2006-04-06 14:05:00,1.42251,1.42279,1.42232,1.42273,380500001.0
2006-04-06 14:06:00,1.42286,1.42294,1.42267,1.42275,409700001.0
2006-04-06 14:07:00,1.42293,1.42311,1.42281,1.42289,335900001.0
2006-04-06 14:08:00,1.42298,1.42309,1.42276,1.42298,390700000.0
2006-04-06 14:09:00,1.42304,1.42336,1.423,1.42306,190100000.0
2006-04-06 14:10:00,1.42313,1.42319,1.42296,1.42307,292900000.0
2006-04-06 14:11:00,1.42307,1.42307,1.42269,1.42292,110700000.0
2006-04-06 14:12:00,1.42267,1.42275,1.42233,1.4225,250000001.0
2006-04-06 14:13:00,1.42241,1.4226,1.42237,1.42252,148700000.0
2006-04-06 14:14:00,1.42232,1.42257,1.42226,1.42257,218700000.0
2006-04-06 14:15:00,1.42223,1.42223,1.42168,1.42175,424800002.0
2006-04-06 14:16:00,1.42168,1.42207,1.42168,1.42195,196100000.0
2006-04-06 14:17:00,1.42197,1.42212,1.4217,1.42194,651600000.0
2006-04-06 14:18:00,1.42189,1.4221,1.42163,1.42196,381500000.0
2006-04-06 14:19:00,1.42169,1.42174,1.42145,1.42162,441900002.0
2006-04-06 14:20:00,1.42175,1.4218,1.42148,1.42161,223700001.0
2006-04-06 14:21:00,1.42141,1.42141,1.42045,1.42048,424100001.0
2006-04-06 14:22:00,1.42066,1.42099,1.42052,1.42075,618700001.0
2006-04-06 14:23:00,1.42095,1.42115,1.42059,1.42106,160800000.0
2006-04-06 14:24:00,1.42113,1.42161,1.4211,1.4211,498200000.0
2006-04-06 14:25:00,1.42121,1.42148,1.4211,1.42128,596700005.0
2006-04-06 14:26:00,1.42125,1.4215,1.42122,1.4215,606300000.0
2006-04-06 14:27:00,1.42163,1.42192,1.4215,1.42183,464300003.0
2006-04-06 14:28:00,1.42183,1.42184,1.42136,1.42184,42800000.0
2006-04-06 14:29:00,1.42183,1.42196,1.42161,1.42173,55600000.0
2006-04-06 14:30:00,1.42176,1.42176,1.42082,1.42135,71600001.0
2006-04-06 14:31:00,1.42119,1.42147,1.42119,1.42135,30600000.0
2006-04-06 14:32:00,1.42167,1.42182,1.42097,1.42121,24100000.0
2006-04-06 14:33:00,1.42103,1.4221,1.42096,1.42164,35200000.0
2006-04-06 14:34:00,1.42146,1.422,1.42125,1.42188,31500000.0
2006-04-06 14:35:00,1.42181,1.4221,1.42156,1.42178,22200000.0
2006-04-06 14:36:00,1.42182,1.42183,1.42034,1.42034,36800000.0
2006-04-06 14:37:00,1.42085,1.42092,1.4204,1.42065,31600000.0
2006-04-06 14:38:00,1.42058,1.42086,1.42017,1.42078,39600000.0
2006-04-06 14:39:00,1.42062,1.42094,1.41989,1.41996,73200003.0
2006-04-06 14:40:00,1.41987,1.42028,1.41981,1.42,54200001.0
2006-04-06 14:41:00,1.41988,1.42027,1.41957,1.41987,41200000.0
2006-04-06 14:42:00,1.4194,1.4197,1.41869,1.41869,32300000.0
2006-04-06 14:43:00,1.41919,1.4194,1.41884,1.41884,35000000.0
2006-04-06 14:44:00,1.41883,1.41964,1.41883,1.41952,54900000.0
2006-04-06 14:45:00,1.41942,1.41949,1.41904,1.41915,39000000.0
2006-04-06 14:46:00,1.41937,1.41937,1.41667,1.41672,46200000.0
2006-04-06 14:47:00,1.41647,1.41698,1.41597,1.41698,41100000.0
2006-04-06 14:48:00,1.41663,1.4169,1.41641,1.41688,30200000.0
2006-04-06 14:49:00,1.41668,1.4171,1.41591,1.41591,41600000.0
2006-04-06 14:50:00,1.41537,1.41613,1.41525,1.41525,37600000.0
2006-04-06 14:51:00,1.41474,1.41538,1.41438,1.41507,32700000.0
2006-04-06 14:52:00,1.4149,1.41605,1.4149,1.41605,33000000.0
2006-04-06 14:53:00,1.4158,1.41623,1.41537,1.4157,35200000.0
2006-04-06 14:54:00,1.41551,1.41594,1.41503,1.41524,46800000.0
2006-04-06 14:55:00,1.41531,1.41531,1.41434,1.41434,40300000.0
2006-04-06 14:56:00,1.41444,1.41444,1.41302,1.4132,27000000.0
2006-04-06 14:57:00,1.41356,1.41371,1.41313,1.41357,42800000.0
2006-04-06 14:58:00,1.41357,1.41477,1.41357,1.41446,46400000.0
2006-04-06 14:59:00,1.41428,1.41525,1.41411,1.41503,27400000.0
2006-04-06 15:00:00,1.41502,1.41555,1.41474,1.41474,51600000.0
2006-04-06 15:01:00,1.41496,1.41572,1.4148,1.41546,24200000.0
2006-04-06 15:02:00,1.41566,1.41574,1.41509,1.41543,33000000.0
2006-04-06 15:03:00,1.41567,1.41606,1.41528,1.41593,31200000.0
2006-04-06 15:04:00,1.41575,1.41603,1.41548,1.41564,32000000.0
2006-04-06 15:05:00,1.41519,1.41519,1.41414,1.41414,50500000.0
2006-04-06 15:06:00,1.41418,1.41418,1.41316,1.41326,35000000.0
2006-04-06 15:07:00,1.41377,1.41383,1.41341,1.4138,45900000.0
2006-04-06 15:08:00,1.41378,1.41438,1.41347,1.41347,37000000.0
2006-04-06 15:09:00,1.41345,1.41363,1.41261,1.41283,46900000.0
2006-04-06 15:10:00,1.41288,1.41298,1.41191,1.412,53400001.0
2006-04-06 15:11:00,1.412,1.41285,1.41191,1.41277,30600000.0
2006-04-06 15:12:00,1.41261,1.41317,1.41246,1.41317,25600000.0
2006-04-06 15:13:00,1.4139,1.4139,1.41309,1.41329,30000000.0
2006-04-06 15:14:00,1.41299,1.41383,1.41299,1.41362,33000000.0
2006-04-06 15:15:00,1.41347,1.41381,1.41313,1.41339,52200000.0
2006-04-06 15:16:00,1.41312,1.41344,1.41301,1.41306,28200000.0
2006-04-06 15:17:00,1.41278,1.4132,1.41271,1.41295,32000000.0
2006-04-06 15:18:00,1.41298,1.4135,1.41298,1.4135,52900000.0
2006-04-06 15:19:00,1.41372,1.41372,1.41345,1.41358,37800000.0
2006-04-06 15:20:00,1.41358,1.41386,1.41348,1.41374,25600000.0
2006-04-06 15:21:00,1.4137,1.41399,1.4137,1.41387,44800000.0
2006-04-06 15:22:00,1.4135,1.41375,1.41337,1.41363,50900000.0
2006-04-06 15:23:00,1.41389,1.41389,1.41334,1.41375,35000000.0
2006-04-06 15:24:00,1.41397,1.41415,1.4137,1.41412,25400000.0
2006-04-06 15:25:00,1.41387,1.41417,1.41367,1.41372,30200000.0
2006-04-06 15:26:00,1.41405,1.41412,1.41382,1.41412,40500000.0
2006-04-06 15:27:00,1.41413,1.41427,1.4135,1.41358,31000000.0
2006-04-06 15:28:00,1.41344,1.41352,1.41321,1.41323,30800000.0
2006-04-06 15:29:00,1.41327,1.41334,1.41298,1.4131,49200000.0
2006-04-06 15:30:00,1.41309,1.4133,1.41268,1.4133,28600000.0
2006-04-06 15:31:00,1.41318,1.41372,1.41296,1.41356,37700000.0
2006-04-06 15:32:00,1.41357,1.41372,1.41334,1.41372,51600001.0
2006-04-06 15:33:00,1.41357,1.41371,1.41311,1.41317,51900000.0
2006-04-06 15:34:00,1.41297,1.41354,1.41297,1.41325,44800000.0
2006-04-06 15:35:00,1.41338,1.41388,1.41336,1.41336,43200001.0
2006-04-06 15:36:00,1.41375,1.41471,1.41375,1.41438,46000001.0
2006-04-06 15:37:00,1.41445,1.41453,1.41429,1.41446,41100000.0
2006-04-06 15:38:00,1.41426,1.41465,1.41425,1.41464,41200000.0
2006-04-06 15:39:00,1.41486,1.41497,1.4143,1.41432,54500000.0
2006-04-06 15:40:00,1.41449,1.41453,1.41377,1.41382,14600000.0
2006-04-06 15:41:00,1.41396,1.4143,1.41384,1.41425,19200000.0
2006-04-06 15:42:00,1.41404,1.41404,1.41374,1.41391,40400000.0
2006-04-06 15:43:00,1.414,1.41406,1.41359,1.41382,36700000.0
2006-04-06 15:44:00,1.41401,1.41442,1.414,1.4144,32600000.0
2006-04-06 15:45:00,1.4142,1.41441,1.41404,1.41404,40500000.0
2006-04-06 15:46:00,1.41408,1.41418,1.41372,1.41383,36600000.0
2006-04-06 15:47:00,1.41406,1.41414,1.41362,1.41401,43000000.0
2006-04-06 15:48:00,1.41379,1.41404,1.41348,1.41379,33800000.0
2006-04-06 15:49:00,1.4137,1.41388,1.41366,1.41381,44600000.0
2006-04-06 15:50:00,1.41354,1.41374,1.41354,1.41359,35000000.0
2006-04-06 15:51:00,1.4134,1.41357,1.41332,1.41346,30400000.0
2006-04-06 15:52:00,1.4136,1.41378,1.41336,1.41373,45400001.0
2006-04-06 15:53:00,1.41402,1.41413,1.41385,1.41391,40400000.0
2006-04-06 15:54:00,1.41384,1.41389,1.41368,1.4137,24800000.0
2006-04-06 15:55:00,1.41378,1.41384,1.41353,1.41362,38200000.0
2006-04-06 15:56:00,1.41377,1.41481,1.41377,1.41467,27200000.0
2006-04-06 15:57:00,1.41452,1.4148,1.41449,1.41449,31800000.0
2006-04-06 15:58:00,1.41461,1.41461,1.41423,1.41437,43300000.0
2006-04-06 15:59:00,1.41429,1.41435,1.41411,1.41412,63000000.0
2006-04-06 16:00:00,1.41363,1.41371,1.41271,1.41284,30400000.0
2006-04-06 16:01:00,1.41226,1.41277,1.41215,1.4123,23000000.0
2006-04-06 16:02:00,1.41231,1.4125,1.41214,1.41229,33400000.0
2006-04-06 16:03:00,1.41202,1.41216,1.41171,1.41171,46600001.0
2006-04-06 16:04:00,1.41158,1.41192,1.41152,1.41152,35600000.0
2006-04-06 16:05:00,1.4117,1.41213,1.41164,1.41178,33200000.0
2006-04-06 16:06:00,1.41164,1.41164,1.41061,1.41083,42000000.0
2006-04-06 16:07:00,1.41082,1.41118,1.41082,1.41088,53000000.0
2006-04-06 16:08:00,1.41075,1.41075,1.41031,1.41056,35400000.0
2006-04-06 16:09:00,1.4104,1.4105,1.41022,1.41045,25400000.0
2006-04-06 16:10:00,1.41058,1.41094,1.41023,1.41094,42800000.0
2006-04-06 16:11:00,1.41082,1.41109,1.41082,1.41094,31800000.0
2006-04-06 16:12:00,1.41088,1.41119,1.41088,1.41119,50700000.0
2006-04-06 16:13:00,1.41112,1.41144,1.41095,1.41144,35000000.0
2006-04-06 16:14:00,1.41136,1.41172,1.41129,1.41172,52300001.0
2006-04-06 16:15:00,1.41136,1.41157,1.41112,1.41141,40200000.0
2006-04-06 16:16:00,1.41138,1.41153,1.41124,1.4113,35400000.0
2006-04-06 16:17:00,1.41117,1.41129,1.41091,1.411,34000000.0
2006-04-06 16:18:00,1.41103,1.41107,1.41094,1.41105,45700000.0
2006-04-06 16:19:00,1.41133,1.41161,1.41112,1.41152,38800000.0
2006-04-06 16:20:00,1.41156,1.41172,1.4114,1.41158,43300000.0
2006-04-06 16:21:00,1.4116,1.41182,1.41148,1.41165,60400000.0
2006-04-06 16:22:00,1.41174,1.41178,1.41147,1.4116,56200000.0
2006-04-06 16:23:00,1.4116,1.4116,1.41132,1.41141,37100000.0
2006-04-06 16:24:00,1.4114,1.4118,1.41137,1.41162,34000000.0
2006-04-06 16:25:00,1.41192,1.4121,1.41139,1.41195,27200000.0
2006-04-06 16:26:00,1.41217,1.41243,1.412,1.41205,62400000.0
2006-04-06 16:27:00,1.41209,1.41279,1.41209,1.4126,32800000.0
2006-04-06 16:28:00,1.41267,1.4129,1.41253,1.41281,33200000.0
2006-04-06 16:29:00,1.41315,1.41324,1.41301,1.41317,42200000.0
2006-04-06 16:30:00,1.41316,1.4136,1.41309,1.41355,58700000.0
2006-04-06 16:31:00,1.41352,1.4137,1.41336,1.41349,50600000.0
2006-04-06 16:32:00,1.41364,1.41373,1.4132,1.41346,33800000.0
2006-04-06 16:33:00,1.41364,1.41373,1.41351,1.41363,40200000.0
2006-04-06 16:34:00,1.41368,1.41373,1.41334,1.41373,49200000.0
2006-04-06 16:35:00,1.41385,1.41385,1.4136,1.41377,31400000.0
2006-04-06 16:36:00,1.41363,1.41388,1.4134,1.41364,43000000.0
2006-04-06 16:37:00,1.41361,1.41377,1.41339,1.41355,51600000.0
2006-04-06 16:38:00,1.41351,1.41379,1.41337,1.41379,36600000.0
2006-04-06 16:39:00,1.41388,1.41398,1.41376,1.41398,36400000.0
2006-04-06 16:40:00,1.41378,1.41404,1.41358,1.41386,19000000.0
2006-04-06 16:41:00,1.41337,1.41403,1.41337,1.4139,27000000.0
2006-04-06 16:42:00,1.41411,1.41429,1.41389,1.41419,49200001.0
2006-04-06 16:43:00,1.41444,1.4146,1.41412,1.41455,47000000.0
2006-04-06 16:44:00,1.41471,1.41484,1.41421,1.41443,40000000.0
2006-04-06 16:45:00,1.4142,1.41431,1.41388,1.41388,38800000.0
2006-04-06 16:46:00,1.41397,1.41397,1.41346,1.41367,67800001.0
2006-04-06 16:47:00,1.4134,1.4134,1.41279,1.41297,49400000.0
2006-04-06 16:48:00,1.41314,1.41314,1.41254,1.41291,31000000.0
2006-04-06 16:49:00,1.41298,1.41298,1.41258,1.41293,38400000.0
2006-04-06 16:50:00,1.41286,1.41286,1.41245,1.41254,47400000.0
2006-04-06 16:51:00,1.41265,1.41275,1.41236,1.41254,16200000.0
2006-04-06 16:52:00,1.41249,1.4125,1.41235,1.4125,65400001.0
2006-04-06 16:53:00,1.41251,1.41251,1.41226,1.41237,47500000.0
2006-04-06 16:54:00,1.41229,1.41229,1.41184,1.41203,44000000.0
2006-04-06 16:55:00,1.41223,1.41234,1.41212,1.41234,33800000.0
2006-04-06 16:56:00,1.41227,1.41257,1.41219,1.41244,33200000.0
2006-04-06 16:57:00,1.41227,1.41247,1.41215,1.41237,22200000.0
2006-04-06 16:58:00,1.41204,1.41204,1.41138,1.41141,30300000.0
2006-04-06 16:59:00,1.41113,1.41113,1.41001,1.41027,33000000.0
2006-04-06 17:00:00,1.40966,1.41041,1.4096,1.4096,36300000.0
2006-04-06 17:01:00,1.40927,1.40973,1.40918,1.40956,66200000.0
2006-04-06 17:02:00,1.40922,1.40922,1.40862,1.40867,37600000.0
2006-04-06 17:03:00,1.40881,1.40895,1.40848,1.40875,51900001.0
2006-04-06 17:04:00,1.40866,1.40872,1.40826,1.40856,24600000.0
2006-04-06 17:05:00,1.40877,1.40985,1.40877,1.40985,36000001.0
2006-04-06 17:06:00,1.40962,1.40962,1.40918,1.4094,33800000.0
2006-04-06 17:07:00,1.40947,1.40981,1.40947,1.40961,39400000.0
2006-04-06 17:08:00,1.40959,1.40987,1.40917,1.40938,23200000.0
2006-04-06 17:09:00,1.40954,1.40961,1.40934,1.40953,37200000.0
2006-04-06 17:10:00,1.40942,1.40965,1.40942,1.4095,25600000.0
2006-04-06 17:11:00,1.40904,1.40914,1.40887,1.40914,32000000.0
2006-04-06 17:12:00,1.40907,1.40928,1.40907,1.4091,40200000.0
2006-04-06 17:13:00,1.40894,1.40919,1.40889,1.40918,30400000.0
2006-04-06 17:14:00,1.40892,1.4093,1.40892,1.40917,56000000.0
2006-04-06 17:15:00,1.40947,1.40951,1.4092,1.40933,38500000.0
2006-04-06 17:16:00,1.4093,1.40982,1.40925,1.4098,41400000.0
2006-04-06 17:17:00,1.4099,1.41027,1.40969,1.41004,48600001.0
2006-04-06 17:18:00,1.41004,1.41004,1.40932,1.40955,52900000.0
2006-04-06 17:19:00,1.40936,1.40956,1.40911,1.40919,35600000.0
2006-04-06 17:20:00,1.40917,1.40919,1.40888,1.40903,40000001.0
2006-04-06 17:21:00,1.40946,1.40958,1.4088,1.40943,44600000.0
2006-04-06 17:22:00,1.4094,1.40974,1.4094,1.40962,42200000.0
2006-04-06 17:23:00,1.40941,1.40985,1.40941,1.40979,25000000.0
2006-04-06 17:24:00,1.40987,1.40991,1.40965,1.40982,40400000.0
2006-04-06 17:25:00,1.40967,1.41001,1.40967,1.40971,49800001.0
2006-04-06 17:26:00,1.40959,1.40967,1.40938,1.40939,48200001.0
2006-04-06 17:27:00,1.40952,1.40991,1.40944,1.4097,20800000.0
2006-04-06 17:28:00,1.40987,1.40987,1.40953,1.40956,45200000.0
2006-04-06 17:29:00,1.40965,1.40989,1.40944,1.4098,34800000.0
2006-04-06 17:30:00,1.40969,1.40969,1.40912,1.40947,49600000.0
2006-04-06 17:31:00,1.40942,1.40967,1.40936,1.40936,42400000.0
2006-04-06 17:32:00,1.40918,1.40948,1.40918,1.4093,46300000.0
2006-04-06 17:33:00,1.40922,1.40928,1.40908,1.40908,55500000.0
2006-04-06 17:34:00,1.409,1.40911,1.40897,1.4091,46200000.0
2006-04-06 17:35:00,1.40904,1.40919,1.40895,1.40906,26200000.0
2006-04-06 17:36:00,1.40889,1.40909,1.40873,1.40877,57400001.0
2006-04-06 17:37:00,1.40871,1.40889,1.40802,1.40889,30200000.0
2006-04-06 17:38:00,1.40863,1.40889,1.40863,1.40867,53700000.0
2006-04-06 17:39:00,1.40896,1.40898,1.40865,1.40879,31500000.0
2006-04-06 17:40:00,1.40862,1.40885,1.4086,1.4086,40400000.0
2006-04-06 17:41:00,1.40875,1.40875,1.40855,1.40865,43700000.0
2006-04-06 17:42:00,1.40865,1.40865,1.40822,1.40849,36200000.0
2006-04-06 17:43:00,1.40841,1.40841,1.40813,1.40813,48300000.0
2006-04-06 17:44:00,1.40806,1.40806,1.40788,1.40788,26000000.0
2006-04-06 17:45:00,1.4079,1.4083,1.40777,1.40822,44600000.0
2006-04-06 17:46:00,1.40828,1.40832,1.40808,1.40816,49400000.0
2006-04-06 17:47:00,1.40811,1.40839,1.40809,1.40817,27200000.0
2006-04-06 17:48:00,1.40826,1.4085,1.40804,1.40836,35000000.0
2006-04-06 17:49:00,1.40844,1.40875,1.40829,1.40868,21800000.0
2006-04-06 17:50:00,1.40892,1.40892,1.40863,1.40891,49800000.0
2006-04-06 17:51:00,1.4088,1.40894,1.4086,1.40871,25800000.0
2006-04-06 17:52:00,1.40885,1.40904,1.40871,1.40871,19600000.0
2006-04-06 17:53:00,1.40867,1.40882,1.40849,1.40862,26700000.0
2006-04-06 17:54:00,1.40849,1.40856,1.40796,1.4083,36200000.0
2006-04-06 17:55:00,1.40821,1.40852,1.40785,1.40852,56000001.0
2006-04-06 17:56:00,1.40813,1.40838,1.40813,1.40821,44700000.0
2006-04-06 17:57:00,1.4083,1.40856,1.40803,1.40845,47400001.0
2006-04-06 17:58:00,1.4086,1.40878,1.40842,1.40878,48000000.0
2006-04-06 17:59:00,1.40837,1.40874,1.40837,1.40838,39800000.0
2006-04-06 18:00:00,1.40859,1.4088,1.40842,1.40846,45000000.0
2006-04-06 18:01:00,1.40859,1.40889,1.40831,1.40856,49300000.0
2006-04-06 18:02:00,1.40875,1.4093,1.40875,1.40894,48800001.0
2006-04-06 18:03:00,1.40875,1.40891,1.40873,1.40874,30000000.0
2006-04-06 18:04:00,1.40914,1.40914,1.40857,1.40857,57400001.0
2006-04-06 18:05:00,1.4086,1.40864,1.40837,1.40847,44000001.0
2006-04-06 18:06:00,1.40821,1.40842,1.40816,1.40816,52300000.0
2006-04-06 18:07:00,1.40838,1.40856,1.40835,1.40845,44800001.0
2006-04-06 18:08:00,1.4082,1.40844,1.40818,1.40833,55700000.0
2006-04-06 18:09:00,1.40828,1.40847,1.40822,1.40828,44800000.0
2006-04-06 18:10:00,1.40839,1.40854,1.40815,1.40823,28200000.0
2006-04-06 18:11:00,1.40832,1.40858,1.40821,1.40839,44500000.0
2006-04-06 18:12:00,1.40834,1.40834,1.40803,1.40803,34000000.0
2006-04-06 18:13:00,1.40805,1.40815,1.40788,1.40809,39000000.0
2006-04-06 18:14:00,1.4076,1.40836,1.4076,1.40795,39200000.0
2006-04-06 18:15:00,1.40762,1.4078,1.40757,1.40765,29200000.0
2006-04-06 18:16:00,1.40769,1.40781,1.40761,1.40761,47600000.0
2006-04-06 18:17:00,1.40753,1.40759,1.40724,1.40728,34600000.0
2006-04-06 18:18:00,1.40749,1.40768,1.4072,1.40753,28200000.0
2006-04-06 18:19:00,1.40766,1.4077,1.40751,1.40763,25800000.0
2006-04-06 18:20:00,1.40775,1.40801,1.40765,1.40781,36400000.0
2006-04-06 18:21:00,1.40795,1.40818,1.40785,1.40791,33000000.0
2006-04-06 18:22:00,1.40793,1.40793,1.40706,1.40718,30400000.0
2006-04-06 18:23:00,1.40725,1.40742,1.40725,1.40726,24400000.0
2006-04-06 18:24:00,1.40727,1.4075,1.40727,1.40732,30400000.0
2006-04-06 18:25:00,1.40744,1.40761,1.40721,1.40721,25200000.0
2006-04-06 18:26:00,1.40724,1.40726,1.40713,1.40716,43800000.0
2006-04-06 18:27:00,1.40728,1.40751,1.40707,1.40742,54300001.0
2006-04-06 18:28:00,1.40722,1.40742,1.40713,1.40718,38800000.0
2006-04-06 18:29:00,1.40726,1.40769,1.40726,1.40764,35400000.0
2006-04-06 18:30:00,1.40778,1.40779,1.40747,1.40776,40400000.0
2006-04-06 18:31:00,1.4078,1.40801,1.40777,1.40795,37600000.0
2006-04-06 18:32:00,1.40794,1.40794,1.40759,1.40779,15000000.0
2006-04-06 18:33:00,1.40808,1.40817,1.40791,1.40795,62200001.0
2006-04-06 18:34:00,1.40801,1.40856,1.40801,1.40836,30200000.0
2006-04-06 18:35:00,1.40828,1.40828,1.40796,1.40807,44900000.0
2006-04-06 18:36:00,1.40786,1.40812,1.40786,1.40802,52500000.0
2006-04-06 18:37:00,1.40816,1.4082,1.40805,1.40818,38000000.0
2006-04-06 18:38:00,1.40801,1.40829,1.40789,1.40818,38400000.0
2006-04-06 18:39:00,1.40797,1.40853,1.40797,1.40853,27200000.0
2006-04-06 18:40:00,1.40841,1.40859,1.40826,1.40835,27800000.0
2006-04-06 18:41:00,1.40851,1.40868,1.40851,1.40868,32000000.0
2006-04-06 18:42:00,1.40876,1.40902,1.40855,1.40902,50200000.0
2006-04-06 18:43:00,1.40908,1.40928,1.40859,1.40859,29200000.0
2006-04-06 18:44:00,1.40877,1.4088,1.40864,1.40872,39800000.0
2006-04-06 18:45:00,1.409,1.40911,1.40884,1.40884,30400000.0
2006-04-06 18:46:00,1.4092,1.40931,1.40902,1.40902,35000000.0
2006-04-06 18:47:00,1.40924,1.40935,1.40919,1.40922,21000000.0
2006-04-06 18:48:00,1.40917,1.40942,1.4091,1.40921,37800000.0
2006-04-06 18:49:00,1.40927,1.4094,1.40914,1.40937,23200000.0
2006-04-06 18:50:00,1.40951,1.4096,1.4093,1.40952,35200000.0
2006-04-06 18:51:00,1.40951,1.40961,1.40941,1.40954,37400000.0
2006-04-06 18:52:00,1.40935,1.40966,1.40935,1.40941,50200001.0
2006-04-06 18:53:00,1.40955,1.4098,1.40946,1.40968,35200000.0
2006-04-06 18:54:00,1.40973,1.40981,1.40937,1.40981,28000000.0
2006-04-06 18:55:00,1.40966,1.40982,1.40965,1.40974,35200000.0
2006-04-06 18:56:00,1.40949,1.41002,1.40937,1.40937,46800000.0
2006-04-06 18:57:00,1.40977,1.40984,1.40969,1.40969,19800000.0
2006-04-06 18:58:00,1.40965,1.40967,1.40939,1.40939,36600000.0
2006-04-06 18:59:00,1.40951,1.40967,1.40935,1.40949,27500000.0
2006-04-06 19:00:00,1.40932,1.40932,1.40896,1.40921,24600000.0
2006-04-06 19:01:00,1.40936,1.40937,1.40903,1.40915,54000000.0
2006-04-06 19:02:00,1.40923,1.40941,1.40923,1.40941,35600000.0
2006-04-06 19:03:00,1.40933,1.40961,1.40927,1.40942,42600000.0
2006-04-06 19:04:00,1.40938,1.40963,1.40926,1.40949,40000000.0
2006-04-06 19:05:00,1.40955,1.40975,1.40949,1.4096,44300000.0
2006-04-06 19:06:00,1.40965,1.40976,1.40952,1.40974,34000000.0
2006-04-06 19:07:00,1.40945,1.40962,1.40936,1.40958,48000000.0
2006-04-06 19:08:00,1.40904,1.40918,1.40895,1.40909,37800000.0
2006-04-06 19:09:00,1.40908,1.40908,1.40872,1.4088,37800000.0
2006-04-06 19:10:00,1.40886,1.40907,1.40841,1.40841,66400000.0
2006-04-06 19:11:00,1.40868,1.40869,1.4085,1.40859,36000000.0
2006-04-06 19:12:00,1.40833,1.40875,1.40833,1.40875,26800000.0
2006-04-06 19:13:00,1.40877,1.40881,1.40858,1.40869,43400000.0
2006-04-06 19:14:00,1.40856,1.40887,1.40854,1.40872,47800000.0
2006-04-06 19:15:00,1.40858,1.40867,1.40836,1.40867,36500000.0
2006-04-06 19:16:00,1.40859,1.40891,1.40859,1.40869,41100000.0
2006-04-06 19:17:00,1.4085,1.40859,1.40831,1.40833,33600000.0
2006-04-06 19:18:00,1.40822,1.40822,1.40776,1.40787,33000000.0
2006-04-06 19:19:00,1.4081,1.40851,1.40803,1.40843,29200000.0
2006-04-06 19:20:00,1.40815,1.40854,1.40814,1.40824,59000001.0
2006-04-06 19:21:00,1.40799,1.40818,1.40793,1.40809,36500000.0
2006-04-06 19:22:00,1.40797,1.40804,1.40778,1.40804,34200000.0
2006-04-06 19:23:00,1.40781,1.40804,1.40754,1.40804,60300001.0
2006-04-06 19:24:00,1.40804,1.40818,1.40785,1.40809,37000000.0
2006-04-06 19:25:00,1.40811,1.40811,1.40768,1.40788,29400000.0
2006-04-06 19:26:00,1.40774,1.40799,1.40759,1.40784,37500000.0
2006-04-06 19:27:00,1.40781,1.40798,1.40762,1.40789,26800000.0
2006-04-06 19:28:00,1.40761,1.40762,1.4072,1.40741,43000000.0
2006-04-06 19:29:00,1.40736,1.40754,1.40708,1.40754,30600000.0
2006-04-06 19:30:00,1.40761,1.40761,1.40727,1.40728,35000000.0
2006-04-06 19:31:00,1.40737,1.40737,1.40723,1.40733,51200000.0
2006-04-06 19:32:00,1.40732,1.40739,1.40721,1.40728,32200000.0
2006-04-06 19:33:00,1.40734,1.40742,1.40721,1.40735,42200000.0
2006-04-06 19:34:00,1.40729,1.40735,1.40712,1.40722,30800000.0
2006-04-06 19:35:00,1.40721,1.40736,1.40691,1.40736,47300000.0
2006-04-06 19:36:00,1.40729,1.4076,1.40729,1.40736,25600000.0
2006-04-06 19:37:00,1.4074,1.40741,1.40703,1.40703,36000000.0
2006-04-06 19:38:00,1.40702,1.40739,1.40702,1.40715,17000000.0
2006-04-06 19:39:00,1.40728,1.40739,1.40716,1.40732,48800000.0
2006-04-06 19:40:00,1.4072,1.40734,1.40702,1.40721,29800000.0
2006-04-06 19:41:00,1.40729,1.40772,1.40729,1.40772,47800000.0
2006-04-06 19:42:00,1.40771,1.40819,1.40766,1.40819,39800000.0
2006-04-06 19:43:00,1.40813,1.40834,1.40769,1.4083,37400000.0
2006-04-06 19:44:00,1.40812,1.4083,1.40812,1.4083,40400000.0
2006-04-06 19:45:00,1.40819,1.40828,1.40812,1.40818,46300000.0
2006-04-06 19:46:00,1.40808,1.40817,1.40765,1.40765,55300001.0
2006-04-06 19:47:00,1.40796,1.40832,1.40796,1.40824,34400000.0
2006-04-06 19:48:00,1.40852,1.40859,1.40836,1.4085,38000000.0
2006-04-06 19:49:00,1.40875,1.40893,1.40859,1.40859,33900000.0
2006-04-06 19:50:00,1.40883,1.40883,1.4085,1.40868,44600000.0
2006-04-06 19:51:00,1.40841,1.4087,1.4084,1.4087,45700000.0
2006-04-06 19:52:00,1.40886,1.40925,1.40886,1.40903,47200000.0
2006-04-06 19:53:00,1.40905,1.40912,1.40861,1.40889,41800000.0
2006-04-06 19:54:00,1.40882,1.40882,1.40862,1.40865,38900000.0
2006-04-06 19:55:00,1.40868,1.4089,1.40868,1.40887,24000000.0
2006-04-06 19:56:00,1.40891,1.40899,1.40861,1.40875,43200001.0
2006-04-06 19:57:00,1.40876,1.40885,1.40863,1.40879,26200000.0
2006-04-06 19:58:00,1.40866,1.40889,1.40866,1.40876,29600000.0
2006-04-06 19:59:00,1.4092,1.4092,1.40896,1.40896,30800000.0
2006-04-06 20:00:00,1.40894,1.40905,1.40864,1.40864,37400000.0
2006-04-06 20:01:00,1.40901,1.40901,1.40871,1.40875,49100000.0
2006-04-06 20:02:00,1.40899,1.40913,1.40892,1.40906,38000000.0
2006-04-06 20:03:00,1.4091,1.4091,1.40873,1.40888,45300000.0
2006-04-06 20:04:00,1.40892,1.40898,1.4086,1.4088,53800001.0
2006-04-06 20:05:00,1.40878,1.40892,1.40868,1.40868,30200000.0
2006-04-06 20:06:00,1.40868,1.40891,1.4086,1.40869,50800000.0
2006-04-06 20:07:00,1.40859,1.4086,1.40828,1.40841,34000000.0
2006-04-06 20:08:00,1.40816,1.40816,1.40775,1.40786,23800000.0
2006-04-06 20:09:00,1.40787,1.40791,1.40765,1.40769,28400000.0
2006-04-06 20:10:00,1.4074,1.40786,1.4074,1.40773,50100000.0
2006-04-06 20:11:00,1.40802,1.40811,1.4079,1.40796,29600000.0
2006-04-06 20:12:00,1.40803,1.40803,1.40754,1.40794,36400000.0
2006-04-06 20:13:00,1.40791,1.40791,1.40754,1.40758,37700000.0
2006-04-06 20:14:00,1.40745,1.40757,1.40694,1.40752,43500000.0
2006-04-06 20:15:00,1.40753,1.40753,1.40732,1.40753,32600000.0
2006-04-06 20:16:00,1.4075,1.40759,1.4073,1.4074,27400000.0
2006-04-06 20:17:00,1.40756,1.4078,1.40728,1.40736,50000001.0
2006-04-06 20:18:00,1.40731,1.40749,1.40713,1.40727,33200000.0
2006-04-06 20:19:00,1.40742,1.40753,1.40739,1.40744,58900000.0
2006-04-06 20:20:00,1.40744,1.40769,1.40733,1.40769,30400000.0
2006-04-06 20:21:00,1.40756,1.40783,1.40756,1.40783,49800000.0
2006-04-06 20:22:00,1.40793,1.40809,1.40791,1.40798,23800000.0
2006-04-06 20:23:00,1.40792,1.40804,1.4076,1.40781,45000000.0
2006-04-06 20:24:00,1.40811,1.40834,1.40797,1.40797,30600000.0
2006-04-06 20:25:00,1.4082,1.40834,1.40791,1.40819,42200000.0
2006-04-06 20:26:00,1.40859,1.40864,1.40819,1.40844,55900001.0
2006-04-06 20:27:00,1.40858,1.40858,1.40805,1.40835,53300000.0
2006-04-06 20:28:00,1.40845,1.40878,1.40842,1.40878,24000000.0
2006-04-06 20:29:00,1.40885,1.40885,1.40842,1.40863,39700000.0
2006-04-06 20:30:00,1.40884,1.40906,1.40884,1.40901,40200000.0
2006-04-06 20:31:00,1.40899,1.40918,1.40879,1.40915,47400000.0
2006-04-06 20:32:00,1.40912,1.40944,1.40892,1.40944,38300000.0
2006-04-06 20:33:00,1.4095,1.4095,1.40912,1.40924,44300000.0
2006-04-06 20:34:00,1.409,1.40919,1.4089,1.40919,63000000.0
2006-04-06 20:35:00,1.40912,1.40932,1.40908,1.40919,49600000.0
2006-04-06 20:36:00,1.40922,1.40931,1.40907,1.40912,38300000.0
2006-04-06 20:37:00,1.40907,1.40929,1.40891,1.40926,47200000.0
2006-04-06 20:38:00,1.40929,1.40929,1.409,1.40911,26600000.0
2006-04-06 20:39:00,1.40886,1.4091,1.4088,1.4089,55400001.0
2006-04-06 20:40:00,1.40908,1.4093,1.40905,1.40923,35200000.0
2006-04-06 20:41:00,1.40938,1.4095,1.40917,1.40949,76100001.0
2006-04-06 20:42:00,1.40933,1.40955,1.40908,1.40955,58200002.0
2006-04-06 20:43:00,1.4095,1.4096,1.40923,1.40923,33000000.0
2006-04-06 20:44:00,1.40951,1.40957,1.40915,1.40945,50700000.0
2006-04-06 20:45:00,1.40933,1.40955,1.40924,1.40924,38800000.0
2006-04-06 20:46:00,1.40941,1.40941,1.40911,1.40921,29400000.0
2006-04-06 20:47:00,1.40919,1.40919,1.40876,1.40913,27800000.0
2006-04-06 20:48:00,1.40893,1.40917,1.4089,1.40903,49600000.0
2006-04-06 20:49:00,1.409,1.40937,1.40899,1.40937,27100000.0
2006-04-06 20:50:00,1.40919,1.40919,1.40908,1.40913,41000000.0
2006-04-06 20:51:00,1.40877,1.40898,1.4086,1.4086,38000000.0
2006-04-06 20:52:00,1.4085,1.40867,1.40849,1.4086,26100000.0
2006-04-06 20:53:00,1.4084,1.40874,1.4084,1.40854,53800001.0
2006-04-06 20:54:00,1.40825,1.40859,1.40825,1.40837,45500000.0
2006-04-06 20:55:00,1.40859,1.40893,1.40859,1.40886,32800000.0
2006-04-06 20:56:00,1.40859,1.4091,1.40851,1.4091,25200000.0
2006-04-06 20:57:00,1.40904,1.40904,1.40882,1.409,27600000.0
2006-04-06 20:58:00,1.4092,1.40935,1.40912,1.40929,51200000.0
2006-04-06 20:59:00,1.4094,1.41037,1.4094,1.41037,72600001.0
2006-04-06 21:00:00,1.4104,1.41049,1.40981,1.41005,32700000.0
2006-04-06 21:01:00,1.41011,1.41031,1.40944,1.40944,40200001.0
2006-04-06 21:02:00,1.40973,1.4099,1.40927,1.40958,51600000.0
2006-04-06 21:03:00,1.40955,1.40975,1.40947,1.40947,31500000.0
2006-04-06 21:04:00,1.40967,1.40967,1.40941,1.40955,40500001.0
2006-04-06 21:05:00,1.40928,1.40968,1.40928,1.40947,34900000.0
2006-04-06 21:06:00,1.40959,1.40973,1.40934,1.40973,39200000.0
2006-04-06 21:07:00,1.40978,1.40978,1.40949,1.40966,33000000.0
2006-04-06 21:08:00,1.4096,1.40976,1.40955,1.40976,31400000.0
2006-04-06 21:09:00,1.4098,1.4098,1.4096,1.40975,30200000.0
2006-04-06 21:10:00,1.40976,1.40993,1.40966,1.40966,27600000.0
2006-04-06 21:11:00,1.40967,1.40991,1.40946,1.40962,33200000.0
2006-04-06 21:12:00,1.40968,1.40987,1.40956,1.40963,32600000.0
2006-04-06 21:13:00,1.40952,1.40966,1.40947,1.40952,29800000.0
2006-04-06 21:14:00,1.40957,1.40995,1.40956,1.40975,40700000.0
2006-04-06 21:15:00,1.40983,1.41001,1.40977,1.40995,56600001.0
2006-04-06 21:16:00,1.40967,1.41012,1.40967,1.41008,24400000.0
2006-04-06 21:17:00,1.40998,1.41018,1.40978,1.40978,37200000.0
2006-04-06 21:18:00,1.41021,1.41021,1.40943,1.40989,37300000.0
2006-04-06 21:19:00,1.41,1.41,1.40968,1.40975,33000000.0
2006-04-06 21:20:00,1.40981,1.40999,1.40974,1.40983,47800000.0
2006-04-06 21:21:00,1.4099,1.41012,1.40988,1.4101,31800000.0
2006-04-06 21:22:00,1.40953,1.41004,1.40953,1.41002,36400000.0
2006-04-06 21:23:00,1.4101,1.41024,1.40977,1.40977,47600000.0
2006-04-06 21:24:00,1.41014,1.41032,1.41002,1.41005,44600000.0
2006-04-06 21:25:00,1.41012,1.41045,1.41002,1.41002,40900000.0
2006-04-06 21:26:00,1.41008,1.41029,1.41003,1.41006,37600000.0
2006-04-06 21:27:00,1.41001,1.41018,1.41001,1.41012,23200000.0
2006-04-06 21:28:00,1.41009,1.41012,1.40998,1.40998,39000000.0
2006-04-06 21:29:00,1.41,1.41,1.40989,1.40999,26800000.0
2006-04-06 21:30:00,1.4099,1.4099,1.40968,1.40975,34000000.0
2006-04-06 21:31:00,1.40999,1.41014,1.40989,1.41002,37000000.0
2006-04-06 21:32:00,1.41017,1.4102,1.41003,1.41008,28800000.0
2006-04-06 21:33:00,1.41004,1.41026,1.41004,1.41026,48500000.0
2006-04-06 21:34:00,1.41028,1.4103,1.41013,1.4103,28800000.0
2006-04-06 21:35:00,1.41031,1.41038,1.41003,1.41033,28400000.0
2006-04-06 21:36:00,1.41051,1.41051,1.41013,1.41047,58100000.0
2006-04-06 21:37:00,1.41035,1.41035,1.41021,1.41022,36800000.0
2006-04-06 21:38:00,1.41016,1.41016,1.40999,1.41011,41800001.0
2006-04-06 21:39:00,1.40995,1.41018,1.40995,1.41011,37100000.0
2006-04-06 21:40:00,1.40996,1.41016,1.40996,1.41011,26200000.0
2006-04-06 21:41:00,1.41006,1.4101,1.40981,1.40982,20400000.0
2006-04-06 21:42:00,1.40988,1.4099,1.40953,1.40953,30600000.0
2006-04-06 21:43:00,1.40983,1.41003,1.40974,1.41003,36900000.0
2006-04-06 21:44:00,1.41,1.4101,1.40982,1.4099,26700000.0
2006-04-06 21:45:00,1.40985,1.41005,1.40982,1.40985,35000000.0
2006-04-06 21:46:00,1.40997,1.41013,1.40967,1.4099,45800000.0
2006-04-06 21:47:00,1.40974,1.41011,1.40974,1.40993,19800000.0
2006-04-06 21:48:00,1.41005,1.41005,1.40966,1.40977,58800000.0
2006-04-06 21:49:00,1.40981,1.40985,1.4097,1.40979,45700000.0
2006-04-06 21:50:00,1.40979,1.40979,1.40954,1.40958,50800000.0
2006-04-06 21:51:00,1.40953,1.40975,1.40953,1.40963,62500000.0
2006-04-06 21:52:00,1.40943,1.40971,1.40943,1.40971,45800000.0
2006-04-06 21:53:00,1.40964,1.40969,1.40953,1.40953,46100000.0
2006-04-06 21:54:00,1.40952,1.4098,1.40951,1.40979,56200000.0
2006-04-06 21:55:00,1.4098,1.41,1.40973,1.41,39200000.0
2006-04-06 21:56:00,1.41006,1.41024,1.41,1.41013,44400001.0
2006-04-06 21:57:00,1.41013,1.41024,1.40979,1.41024,44000000.0
2006-04-06 21:58:00,1.41018,1.41019,1.41,1.41,30600000.0
2006-04-06 21:59:00,1.41004,1.41027,1.40992,1.41012,42600000.0
2006-04-06 22:00:00,1.41031,1.41038,1.41021,1.41024,31200000.0
2006-04-06 22:01:00,1.41003,1.41011,1.40989,1.4099,56000000.0
2006-04-06 22:02:00,1.4099,1.41,1.40979,1.40979,50600000.0
2006-04-06 22:03:00,1.40996,1.41002,1.40974,1.41002,47600000.0
2006-04-06 22:04:00,1.40998,1.41003,1.40976,1.40988,26000000.0
2006-04-06 22:05:00,1.40996,1.40996,1.40971,1.40994,47200000.0
2006-04-06 22:06:00,1.40996,1.40996,1.40948,1.40981,44400000.0
2006-04-06 22:07:00,1.40977,1.41002,1.40977,1.40982,32000000.0
2006-04-06 22:08:00,1.40952,1.40992,1.40952,1.40992,22700000.0
2006-04-06 22:09:00,1.40982,1.40992,1.40954,1.40975,33000000.0
2006-04-06 22:10:00,1.40982,1.40995,1.40974,1.40992,30800000.0
2006-04-06 22:11:00,1.40987,1.41002,1.40977,1.40977,30400000.0
2006-04-06 22:12:00,1.40984,1.40992,1.40972,1.40972,48300000.0
2006-04-06 22:13:00,1.40983,1.40992,1.40982,1.40982,28000000.0
2006-04-06 22:14:00,1.40973,1.41013,1.4097,1.4097,46400000.0
2006-04-06 22:15:00,1.40981,1.40996,1.40972,1.40979,32000000.0
2006-04-06 22:16:00,1.40971,1.40986,1.40961,1.40961,42400000.0
2006-04-06 22:17:00,1.40983,1.40983,1.40953,1.40957,44000000.0
2006-04-06 22:18:00,1.40971,1.40971,1.40951,1.40956,52500001.0
2006-04-06 22:19:00,1.40951,1.40969,1.40951,1.40955,24600000.0
2006-04-06 22:20:00,1.40952,1.40964,1.40937,1.40957,59700000.0
2006-04-06 22:21:00,1.40949,1.40966,1.40927,1.40956,41600000.0
2006-04-06 22:22:00,1.40964,1.40964,1.40934,1.40946,46000000.0
2006-04-06 22:23:00,1.40959,1.40961,1.40941,1.40941,32000000.0
2006-04-06 22:24:00,1.40956,1.40961,1.40936,1.40956,44600000.0
2006-04-06 22:25:00,1.40946,1.40956,1.40936,1.40951,40100000.0
2006-04-06 22:26:00,1.40931,1.40961,1.40931,1.40961,41900000.0
2006-04-06 22:27:00,1.40943,1.40946,1.40908,1.40934,35400000.0
2006-04-06 22:28:00,1.40921,1.40942,1.40913,1.40922,61000000.0
2006-04-06 22:29:00,1.40914,1.40925,1.40898,1.4091,31500000.0
2006-04-06 22:30:00,1.40905,1.40905,1.40886,1.40888,38600000.0
2006-04-06 22:31:00,1.40884,1.40889,1.40813,1.40889,28200000.0
2006-04-06 22:32:00,1.40895,1.40907,1.40887,1.40904,28600000.0
2006-04-06 22:33:00,1.40895,1.40908,1.40877,1.40881,49400000.0
2006-04-06 22:34:00,1.40881,1.40894,1.40859,1.40859,58900000.0
2006-04-06 22:35:00,1.40861,1.4087,1.4085,1.4085,37400000.0
2006-04-06 22:36:00,1.40865,1.4087,1.40769,1.40769,36200000.0
2006-04-06 22:37:00,1.40851,1.40863,1.40837,1.40863,37200000.0
2006-04-06 22:38:00,1.40859,1.40879,1.40859,1.40878,22200000.0
2006-04-06 22:39:00,1.40868,1.40869,1.40838,1.40841,43000000.0
2006-04-06 22:40:00,1.40849,1.40866,1.40824,1.40824,60500000.0
2006-04-06 22:41:00,1.40845,1.40868,1.40842,1.4085,22000000.0
2006-04-06 22:42:00,1.40857,1.40857,1.40832,1.40843,35600000.0
2006-04-06 22:43:00,1.40844,1.40852,1.40832,1.40847,33600000.0
2006-04-06 22:44:00,1.40826,1.40848,1.40811,1.40848,33000000.0
2006-04-06 22:45:00,1.40845,1.40857,1.40832,1.40857,30800000.0
2006-04-06 22:46:00,1.40854,1.40865,1.40844,1.40844,26000000.0
2006-04-06 22:47:00,1.40848,1.40856,1.40835,1.40844,40000000.0
2006-04-06 22:48:00,1.40831,1.4087,1.40831,1.40858,39800000.0
2006-04-06 22:49:00,1.40849,1.40868,1.40828,1.40853,22200000.0
2006-04-06 22:50:00,1.40855,1.40859,1.40836,1.40836,20800000.0
2006-04-06 22:51:00,1.40868,1.40881,1.40863,1.40881,39800000.0
2006-04-06 22:52:00,1.40883,1.40892,1.40864,1.40866,47200000.0
2006-04-06 22:53:00,1.4089,1.40907,1.40865,1.40895,47800000.0
2006-04-06 22:54:00,1.40878,1.40878,1.40849,1.40855,30800000.0
2006-04-06 22:55:00,1.40872,1.40872,1.40852,1.40852,28800000.0
2006-04-06 22:56:00,1.40872,1.40889,1.40862,1.40889,23000000.0
2006-04-06 22:57:00,1.40884,1.40884,1.40851,1.40851,49600000.0
2006-04-06 22:58:00,1.40877,1.40889,1.40876,1.40877,32200000.0
2006-04-06 22:59:00,1.40893,1.40897,1.40876,1.4089,50600000.0
2006-04-06 23:00:00,1.40885,1.40895,1.40867,1.40867,34000000.0
2006-04-06 23:01:00,1.4098,1.41,1.4096,1.41,43600000.0
2006-04-06 23:02:00,1.4101,1.4101,1.4099,1.4099,43600000.0
2006-04-06 23:03:00,1.4098,1.4098,1.4096,1.4098,43600000.0
2006-04-06 23:04:00,1.4096,1.4096,1.4096,1.4096,43600000.0
2006-04-06 23:05:00,1.4095,1.4095,1.4094,1.4094,43600000.0
2006-04-06 23:07:00,1.4093,1.4093,1.4093,1.4093,43600000.0
2006-04-06 23:08:00,1.4094,1.4094,1.4093,1.4094,43600000.0
2006-04-06 23:09:00,1.4092,1.4093,1.4091,1.4091,43600000.0
2006-04-06 23:10:00,1.4089,1.4089,1.4087,1.4088,43600000.0
2006-04-06 23:11:00,1.4087,1.4088,1.4087,1.4087,43600000.0
2006-04-06 23:12:00,1.4086,1.4087,1.4086,1.4087,43600000.0
2006-04-06 23:13:00,1.4088,1.4089,1.4087,1.4088,43600000.0
2006-04-06 23:14:00,1.4089,1.4091,1.4088,1.4088,43600000.0
2006-04-06 23:15:00,1.4087,1.4088,1.4087,1.4088,43600000.0
2006-04-06 23:17:00,1.4086,1.4088,1.4086,1.4088,43600000.0
2006-04-06 23:18:00,1.4087,1.4087,1.4087,1.4087,43600000.0
2006-04-06 23:19:00,1.4086,1.4086,1.4086,1.4086,43600000.0
2006-04-06 23:20:00,1.4085,1.4086,1.4083,1.4085,43600000.0
2006-04-06 23:21:00,1.4083,1.4085,1.4083,1.4085,43600000.0
2006-04-06 23:22:00,1.4086,1.4092,1.4083,1.4089,43600000.0
2006-04-06 23:23:00,1.4088,1.4088,1.4088,1.4088,43600000.0
2006-04-06 23:24:00,1.4087,1.4087,1.4085,1.4085,43600000.0
2006-04-06 23:26:00,1.4086,1.4086,1.4086,1.4086,43600000.0
2006-04-06 23:27:00,1.4087,1.4087,1.40842,1.40842,43600000.0
2006-04-06 23:28:00,1.40832,1.4084,1.40802,1.40802,45600000.0
2006-04-06 23:29:00,1.40826,1.40847,1.40811,1.40814,50200000.0
2006-04-06 23:30:00,1.40825,1.40842,1.40812,1.40821,24200000.0
2006-04-06 23:31:00,1.40826,1.40831,1.40791,1.40831,26400000.0
2006-04-06 23:32:00,1.40816,1.40835,1.40812,1.40834,29400000.0
2006-04-06 23:33:00,1.40824,1.40839,1.40824,1.40836,32700000.0
2006-04-06 23:34:00,1.40843,1.40856,1.40828,1.4083,58400000.0
2006-04-06 23:35:00,1.40853,1.40855,1.40836,1.40842,28400000.0
2006-04-06 23:36:00,1.4085,1.40856,1.40836,1.40836,48300000.0
2006-04-06 23:37:00,1.40841,1.40843,1.40836,1.40838,24400000.0
2006-04-06 23:38:00,1.40833,1.40841,1.40825,1.4084,35800000.0
2006-04-06 23:39:00,1.4082,1.40823,1.40811,1.40811,41400000.0
2006-04-06 23:40:00,1.40837,1.40837,1.40789,1.40789,47200000.0
2006-04-06 23:41:00,1.40807,1.40812,1.40766,1.40766,39800000.0
2006-04-06 23:42:00,1.40822,1.40825,1.40802,1.40819,37400000.0
2006-04-06 23:43:00,1.40821,1.40826,1.40774,1.40816,25800000.0
2006-04-06 23:44:00,1.40828,1.40828,1.40808,1.40819,37100000.0
2006-04-06 23:45:00,1.40808,1.40831,1.40788,1.40811,54700001.0
2006-04-06 23:46:00,1.40824,1.40824,1.408,1.40811,39800000.0
2006-04-06 23:47:00,1.40813,1.40813,1.40785,1.40798,77100000.0
2006-04-06 23:48:00,1.408,1.40801,1.40778,1.40799,42600000.0
2006-04-06 23:49:00,1.40805,1.40805,1.40763,1.40786,27800000.0
2006-04-06 23:50:00,1.40794,1.4081,1.40773,1.40792,24200000.0
2006-04-06 23:51:00,1.40809,1.40814,1.40784,1.40799,68400002.0
2006-04-06 23:52:00,1.40804,1.40804,1.40769,1.40799,28600000.0
2006-04-06 23:53:00,1.40813,1.40813,1.40783,1.40803,45800000.0
2006-04-06 23:54:00,1.40818,1.40843,1.40749,1.40749,29600000.0
2006-04-06 23:55:00,1.40788,1.40806,1.40788,1.40798,34000000.0
2006-04-06 23:56:00,1.4079,1.4079,1.40749,1.40767,25800000.0
2006-04-06 23:57:00,1.4077,1.40787,1.40768,1.40787,43300000.0
2006-04-06 23:58:00,1.4077,1.40783,1.4074,1.40775,38700000.0
2006-04-06 23:59:00,1.40783,1.4079,1.40757,1.40764,29600000.0
2006-04-07 00:00:00,1.40777,1.40777,1.40743,1.40743,32600000.0
2006-04-07 00:01:00,1.4075,1.40777,1.40749,1.40766,44000000.0
2006-04-07 00:02:00,1.40772,1.40866,1.40746,1.40866,42400000.0
2006-04-07 00:03:00,1.40884,1.4089,1.40827,1.40827,27600000.0
2006-04-07 00:04:00,1.40833,1.40862,1.40833,1.40846,29800000.0
2006-04-07 00:05:00,1.40847,1.40847,1.40817,1.40817,38300000.0
2006-04-07 00:06:00,1.40828,1.40844,1.40806,1.40822,30400000.0
2006-04-07 00:07:00,1.40808,1.4083,1.40806,1.40817,18800000.0
2006-04-07 00:08:00,1.40823,1.40823,1.40798,1.40822,46600000.0
2006-04-07 00:09:00,1.40798,1.40809,1.40779,1.40797,67400000.0
2006-04-07 00:10:00,1.40805,1.40805,1.40787,1.40794,37000000.0
2006-04-07 00:11:00,1.40817,1.40828,1.40803,1.40813,42400000.0
2006-04-07 00:12:00,1.40814,1.40814,1.40785,1.40787,35800000.0
2006-04-07 00:13:00,1.40816,1.40816,1.40774,1.40815,35400000.0
2006-04-07 00:14:00,1.40816,1.40831,1.40802,1.40823,47200001.0
2006-04-07 00:15:00,1.40795,1.4081,1.40795,1.40795,25800000.0
2006-04-07 00:16:00,1.40808,1.40812,1.40787,1.40794,33000000.0
2006-04-07 00:17:00,1.40789,1.40809,1.40789,1.40809,25600000.0
2006-04-07 00:18:00,1.40809,1.40819,1.4079,1.4079,42400000.0
2006-04-07 00:19:00,1.40817,1.40872,1.40817,1.40867,30600000.0
2006-04-07 00:20:00,1.40861,1.40861,1.40806,1.40806,42000000.0
2006-04-07 00:21:00,1.40837,1.40846,1.40824,1.40838,31800000.0
2006-04-07 00:22:00,1.40827,1.40858,1.40827,1.40858,25600000.0
2006-04-07 00:23:00,1.40853,1.40858,1.40803,1.40843,63700000.0
2006-04-07 00:24:00,1.40856,1.40866,1.40843,1.40862,35200000.0
2006-04-07 00:25:00,1.40852,1.40869,1.40842,1.40857,61100000.0
2006-04-07 00:26:00,1.40862,1.40862,1.40843,1.40849,28900000.0
2006-04-07 00:27:00,1.40868,1.40877,1.40847,1.40861,38300000.0
2006-04-07 00:28:00,1.40887,1.40897,1.40871,1.40885,46900000.0
2006-04-07 00:29:00,1.40856,1.40878,1.40845,1.40861,49000000.0
2006-04-07 00:30:00,1.40852,1.40888,1.40852,1.40859,39800000.0
2006-04-07 00:31:00,1.40866,1.40866,1.40849,1.40849,43200000.0
2006-04-07 00:32:00,1.40835,1.40867,1.40831,1.40843,24800000.0
2006-04-07 00:33:00,1.4087,1.4087,1.40843,1.40867,30600000.0
2006-04-07 00:34:00,1.40855,1.40866,1.4084,1.4084,45700000.0
2006-04-07 00:35:00,1.40875,1.40875,1.40859,1.40871,53800000.0
2006-04-07 00:36:00,1.40873,1.40873,1.40858,1.40866,27800000.0
2006-04-07 00:37:00,1.40869,1.40869,1.40847,1.40847,31700000.0
2006-04-07 00:38:00,1.40849,1.40862,1.40838,1.4084,46600001.0
2006-04-07 00:39:00,1.40845,1.40858,1.40825,1.40837,45500000.0
2006-04-07 00:40:00,1.40836,1.40851,1.40821,1.40851,18200000.0
2006-04-07 00:41:00,1.40844,1.40844,1.40789,1.40811,48300000.0
2006-04-07 00:42:00,1.40817,1.40824,1.40812,1.40819,25200000.0
2006-04-07 00:43:00,1.40792,1.40832,1.40766,1.40832,26600000.0
2006-04-07 00:44:00,1.40838,1.40838,1.40825,1.40833,22800000.0
2006-04-07 00:45:00,1.40806,1.40806,1.40662,1.40784,37300000.0
2006-04-07 00:46:00,1.40812,1.40817,1.4076,1.40777,31200000.0
2006-04-07 00:47:00,1.40773,1.40788,1.40765,1.40777,35600000.0
2006-04-07 00:48:00,1.40741,1.40778,1.40741,1.40745,22400000.0
2006-04-07 00:49:00,1.40752,1.40758,1.40725,1.40746,32600000.0
2006-04-07 00:50:00,1.40747,1.40766,1.40738,1.40758,31400000.0
2006-04-07 00:51:00,1.40748,1.40754,1.40732,1.40746,42800000.0
2006-04-07 00:52:00,1.40737,1.40748,1.4072,1.40748,41100000.0
2006-04-07 00:53:00,1.40715,1.40733,1.40711,1.40723,39600000.0
2006-04-07 00:54:00,1.40685,1.40737,1.40685,1.40737,26100000.0
2006-04-07 00:55:00,1.40758,1.4083,1.40748,1.4083,46000001.0
2006-04-07 00:56:00,1.40833,1.40837,1.40804,1.40814,37600000.0
2006-04-07 00:57:00,1.40836,1.4085,1.40824,1.40824,42000001.0
2006-04-07 00:58:00,1.4084,1.4084,1.40814,1.40814,42600000.0
2006-04-07 00:59:00,1.40833,1.40833,1.40781,1.40799,31200000.0
2006-04-07 01:00:00,1.40769,1.40793,1.4075,1.40781,34700000.0
2006-04-07 01:01:00,1.40789,1.40802,1.40779,1.40787,32800000.0
2006-04-07 01:02:00,1.40794,1.40794,1.4075,1.4075,35000000.0
2006-04-07 01:03:00,1.40794,1.40795,1.40764,1.4078,29800000.0
2006-04-07 01:04:00,1.40782,1.4079,1.40775,1.40776,31400000.0
2006-04-07 01:05:00,1.40778,1.40783,1.40762,1.40762,52300000.0
2006-04-07 01:06:00,1.40768,1.40791,1.40761,1.40791,54400000.0
2006-04-07 01:07:00,1.40789,1.40789,1.40728,1.40735,48000001.0
2006-04-07 01:08:00,1.40763,1.40768,1.40726,1.40726,21000000.0
2006-04-07 01:09:00,1.40758,1.40758,1.40727,1.40746,26200000.0
2006-04-07 01:10:00,1.4075,1.40795,1.40736,1.40795,37600000.0
2006-04-07 01:11:00,1.40796,1.40813,1.40793,1.40813,28400000.0
2006-04-07 01:12:00,1.40802,1.40806,1.40764,1.40789,29600000.0
2006-04-07 01:13:00,1.40808,1.40808,1.40778,1.40799,38600000.0
2006-04-07 01:14:00,1.40775,1.40806,1.40775,1.40786,35600000.0
2006-04-07 01:15:00,1.40796,1.40796,1.40769,1.40774,48400000.0
2006-04-07 01:16:00,1.40762,1.40774,1.40751,1.4076,46200000.0
2006-04-07 01:17:00,1.40761,1.40761,1.40736,1.4074,37400000.0
2006-04-07 01:18:00,1.40731,1.40746,1.40708,1.40746,36800000.0
2006-04-07 01:19:00,1.40737,1.40746,1.40719,1.40719,35400000.0
2006-04-07 01:20:00,1.40697,1.40697,1.40612,1.40669,41400000.0
2006-04-07 01:21:00,1.40664,1.40695,1.40664,1.40695,48300000.0
2006-04-07 01:22:00,1.407,1.40745,1.407,1.40737,32600000.0
2006-04-07 01:23:00,1.40735,1.40753,1.40717,1.40717,39100000.0
2006-04-07 01:24:00,1.4075,1.40752,1.40733,1.40743,22000000.0
2006-04-07 01:25:00,1.40738,1.40745,1.40702,1.40702,45400000.0
2006-04-07 01:26:00,1.40697,1.40719,1.40693,1.40698,23600000.0
2006-04-07 01:27:00,1.40692,1.40716,1.40686,1.40716,30400000.0
2006-04-07 01:28:00,1.40711,1.40725,1.40686,1.40709,54000000.0
2006-04-07 01:29:00,1.40713,1.40722,1.40711,1.40722,26900000.0
2006-04-07 01:30:00,1.40731,1.40737,1.40692,1.40728,39600000.0
2006-04-07 01:31:00,1.40718,1.40737,1.40716,1.40735,43500000.0
2006-04-07 01:32:00,1.4072,1.4072,1.40696,1.40696,42000001.0
2006-04-07 01:33:00,1.40702,1.40725,1.40697,1.40725,33400000.0
2006-04-07 01:34:00,1.4073,1.4075,1.40692,1.40737,30800000.0
2006-04-07 01:35:00,1.40739,1.40765,1.40719,1.40719,64700001.0
2006-04-07 01:36:00,1.40738,1.40753,1.40738,1.40738,40700000.0
2006-04-07 01:37:00,1.40755,1.40764,1.4073,1.40755,38500000.0
2006-04-07 01:38:00,1.40748,1.40766,1.4074,1.40762,28100000.0
2006-04-07 01:39:00,1.40742,1.4075,1.40709,1.40741,49000001.0
2006-04-07 01:40:00,1.40737,1.40764,1.40737,1.40764,32800000.0
2006-04-07 01:41:00,1.40765,1.40788,1.40754,1.40761,48100000.0
2006-04-07 01:42:00,1.40773,1.40794,1.40758,1.40788,26000000.0
2006-04-07 01:43:00,1.40793,1.40804,1.40745,1.40794,37400000.0
2006-04-07 01:44:00,1.40796,1.40796,1.40762,1.40792,34800000.0
2006-04-07 01:45:00,1.40792,1.40804,1.40784,1.40794,37200000.0
2006-04-07 01:46:00,1.40792,1.40809,1.40762,1.40771,27800000.0
2006-04-07 01:47:00,1.40771,1.40792,1.40762,1.40767,16800000.0
2006-04-07 01:48:00,1.40782,1.40792,1.40746,1.40746,46400000.0
2006-04-07 01:49:00,1.40772,1.40783,1.40717,1.40762,40600000.0
2006-04-07 01:50:00,1.40752,1.40762,1.40716,1.40757,21000000.0
2006-04-07 01:51:00,1.40742,1.40742,1.40722,1.40726,32800000.0
2006-04-07 01:52:00,1.40737,1.40769,1.4072,1.40746,24900000.0
2006-04-07 01:53:00,1.40756,1.40763,1.40683,1.40683,58800000.0
2006-04-07 01:54:00,1.40693,1.40763,1.4069,1.40763,28800000.0
2006-04-07 01:55:00,1.40759,1.4079,1.4075,1.4076,31200000.0
2006-04-07 01:56:00,1.40764,1.40782,1.40752,1.4076,43100000.0
2006-04-07 01:57:00,1.40741,1.40756,1.40735,1.40744,54000000.0
2006-04-07 01:58:00,1.40752,1.40768,1.40738,1.40745,21800000.0
2006-04-07 01:59:00,1.40781,1.40849,1.40781,1.40849,59600000.0
2006-04-07 02:00:00,1.40843,1.40852,1.40797,1.40797,35600000.0
2006-04-07 02:01:00,1.40784,1.40786,1.40776,1.40782,69700001.0
2006-04-07 02:02:00,1.40778,1.40826,1.40778,1.40802,94500000.0
2006-04-07 02:03:00,1.40837,1.40851,1.40832,1.4084,84600000.0
2006-04-07 02:04:00,1.40814,1.40814,1.40792,1.40792,61000001.0
2006-04-07 02:05:00,1.40783,1.40786,1.40774,1.40785,64600000.0
2006-04-07 02:06:00,1.40803,1.40808,1.40771,1.40805,92800000.0
2006-04-07 02:07:00,1.40795,1.40795,1.40738,1.40783,211600000.0
2006-04-07 02:08:00,1.40782,1.40782,1.40743,1.40743,50600000.0
2006-04-07 02:09:00,1.40732,1.40756,1.40714,1.40728,166800000.0
2006-04-07 02:10:00,1.40698,1.40737,1.40698,1.4071,143600000.0
2006-04-07 02:11:00,1.40713,1.40718,1.40713,1.40713,45300000.0
2006-04-07 02:12:00,1.40699,1.40699,1.40681,1.40684,51000000.0
2006-04-07 02:13:00,1.40674,1.4069,1.40674,1.40683,37200000.0
2006-04-07 02:14:00,1.40686,1.407,1.40668,1.407,189400001.0
2006-04-07 02:15:00,1.40709,1.40723,1.40699,1.40711,206000000.0
2006-04-07 02:16:00,1.40732,1.40739,1.40711,1.40725,55000001.0
2006-04-07 02:17:00,1.407,1.40734,1.4068,1.40692,215600000.0
2006-04-07 02:18:00,1.40708,1.40729,1.40666,1.4071,23200000.0
2006-04-07 02:19:00,1.40726,1.40743,1.4071,1.40711,48500000.0
2006-04-07 02:20:00,1.40723,1.40762,1.40723,1.40751,42200001.0
2006-04-07 02:21:00,1.40723,1.40762,1.40697,1.40762,49200000.0
2006-04-07 02:22:00,1.40729,1.40729,1.40713,1.40714,23200000.0
2006-04-07 02:23:00,1.40751,1.40778,1.40751,1.40756,37600000.0
2006-04-07 02:24:00,1.40757,1.40775,1.40754,1.40773,32800000.0
2006-04-07 02:25:00,1.40758,1.40781,1.40758,1.4077,93800000.0
2006-04-07 02:26:00,1.40743,1.40767,1.40725,1.40767,103200000.0
2006-04-07 02:27:00,1.40791,1.40799,1.40781,1.40788,54700000.0
2006-04-07 02:28:00,1.40779,1.4078,1.40754,1.40754,37400000.0
2006-04-07 02:29:00,1.4077,1.40781,1.40755,1.40774,47600000.0
2006-04-07 02:30:00,1.40793,1.40806,1.40779,1.408,30300000.0
2006-04-07 02:31:00,1.40784,1.408,1.40777,1.40778,71700000.0
2006-04-07 02:32:00,1.40798,1.40816,1.40785,1.40785,52600000.0
2006-04-07 02:33:00,1.40731,1.40732,1.407,1.40705,232000001.0
2006-04-07 02:34:00,1.40752,1.40762,1.40723,1.40762,57300001.0
2006-04-07 02:35:00,1.40773,1.4079,1.40739,1.40748,58300000.0
2006-04-07 02:36:00,1.40773,1.40787,1.4077,1.40782,30600000.0
2006-04-07 02:37:00,1.40753,1.40758,1.40747,1.40748,88600000.0
2006-04-07 02:38:00,1.4076,1.40763,1.4075,1.40757,48200000.0
2006-04-07 02:39:00,1.40757,1.40757,1.40715,1.40723,40000000.0
2006-04-07 02:40:00,1.40725,1.4073,1.40715,1.40719,52800000.0
2006-04-07 02:41:00,1.40709,1.40736,1.40709,1.4072,25600000.0
2006-04-07 02:42:00,1.4073,1.40733,1.40725,1.40725,23200000.0
2006-04-07 02:43:00,1.40721,1.40738,1.40721,1.40738,30600000.0
2006-04-07 02:44:00,1.40737,1.4077,1.40735,1.4077,34800000.0
2006-04-07 02:45:00,1.4072,1.40742,1.40715,1.40742,24200000.0
2006-04-07 02:46:00,1.40744,1.40759,1.40733,1.40739,151900001.0
2006-04-07 02:47:00,1.40789,1.40817,1.40754,1.40804,209000000.0
2006-04-07 02:48:00,1.40829,1.40847,1.40813,1.4082,105400000.0
2006-04-07 02:49:00,1.40813,1.40836,1.40789,1.40796,42000000.0
2006-04-07 02:50:00,1.40819,1.40836,1.40791,1.40836,142600000.0
2006-04-07 02:51:00,1.4079,1.40805,1.4077,1.40805,74600000.0
2006-04-07 02:52:00,1.40834,1.40834,1.40796,1.40796,28200000.0
2006-04-07 02:53:00,1.40803,1.40849,1.40771,1.40849,28000000.0
2006-04-07 02:54:00,1.40904,1.41014,1.40904,1.40982,33800000.0
2006-04-07 02:55:00,1.4098,1.40991,1.40944,1.4096,32000000.0
2006-04-07 02:56:00,1.40956,1.40962,1.40956,1.40959,51200000.0
2006-04-07 02:57:00,1.40959,1.40972,1.40959,1.4097,56600000.0
2006-04-07 02:58:00,1.40966,1.40978,1.40957,1.40968,64600000.0
2006-04-07 02:59:00,1.40948,1.40955,1.40914,1.40914,64400000.0
2006-04-07 03:00:00,1.40915,1.40918,1.40901,1.40907,147500001.0
2006-04-07 03:01:00,1.40913,1.40928,1.40912,1.40928,46100000.0
2006-04-07 03:02:00,1.40937,1.40947,1.40933,1.40944,54400000.0
2006-04-07 03:03:00,1.40941,1.40943,1.40932,1.40935,53700000.0
2006-04-07 03:04:00,1.40939,1.40971,1.4091,1.40914,47400000.0
2006-04-07 03:05:00,1.40908,1.4091,1.40886,1.4091,71300000.0
2006-04-07 03:06:00,1.40902,1.40904,1.40883,1.4089,72500000.0
2006-04-07 03:07:00,1.40878,1.40926,1.40869,1.40912,99000000.0
2006-04-07 03:08:00,1.40905,1.40905,1.40854,1.40868,48600000.0
2006-04-07 03:09:00,1.40904,1.40913,1.40872,1.40913,75000002.0
2006-04-07 03:10:00,1.40854,1.40907,1.40854,1.40907,42600000.0
2006-04-07 03:11:00,1.40868,1.40874,1.40868,1.4087,36000000.0
2006-04-07 03:12:00,1.40897,1.40936,1.40875,1.40917,48100001.0
2006-04-07 03:13:00,1.40894,1.40936,1.40894,1.40918,42500000.0
2006-04-07 03:14:00,1.40912,1.40933,1.4089,1.40912,83500001.0
2006-04-07 03:15:00,1.40891,1.40924,1.40891,1.40901,33600001.0
2006-04-07 03:16:00,1.40887,1.40895,1.40857,1.4089,31600000.0
2006-04-07 03:17:00,1.40892,1.40899,1.40851,1.40895,43800000.0
2006-04-07 03:18:00,1.4088,1.40886,1.40848,1.40886,30800000.0
2006-04-07 03:19:00,1.40878,1.40882,1.40862,1.40879,39400001.0
2006-04-07 03:20:00,1.40832,1.40887,1.40831,1.40887,56500001.0
2006-04-07 03:21:00,1.40865,1.4088,1.40865,1.40869,30600000.0
2006-04-07 03:22:00,1.40859,1.40866,1.40851,1.40855,49800000.0
2006-04-07 03:23:00,1.40859,1.40873,1.40854,1.40864,87600000.0
2006-04-07 03:24:00,1.40866,1.40867,1.40858,1.40861,65300000.0
2006-04-07 03:25:00,1.40888,1.40888,1.4084,1.40857,27800000.0
2006-04-07 03:26:00,1.40845,1.40852,1.40835,1.40839,117000000.0
2006-04-07 03:27:00,1.40822,1.40822,1.40694,1.40694,93100000.0
2006-04-07 03:28:00,1.40659,1.40666,1.40638,1.40664,45100000.0
2006-04-07 03:29:00,1.4069,1.40736,1.4069,1.40716,50500000.0
2006-04-07 03:30:00,1.4071,1.40715,1.40688,1.40715,47000000.0
2006-04-07 03:31:00,1.40734,1.40782,1.40734,1.40774,18400000.0
2006-04-07 03:32:00,1.40771,1.40791,1.40767,1.40767,30300000.0
2006-04-07 03:33:00,1.40749,1.40758,1.40744,1.40744,45000000.0
2006-04-07 03:34:00,1.4075,1.40756,1.40716,1.40717,39400000.0
2006-04-07 03:35:00,1.40744,1.40755,1.40733,1.40746,70000000.0
2006-04-07 03:36:00,1.4076,1.40803,1.40747,1.40802,40400000.0
2006-04-07 03:37:00,1.40799,1.40803,1.40771,1.40798,32600000.0
2006-04-07 03:38:00,1.40807,1.40822,1.40794,1.40807,34200000.0
2006-04-07 03:39:00,1.40767,1.40772,1.40757,1.40768,74900000.0
2006-04-07 03:40:00,1.40769,1.40813,1.40768,1.40812,115800000.0
2006-04-07 03:41:00,1.40797,1.40809,1.40787,1.40803,68800000.0
2006-04-07 03:42:00,1.40806,1.40811,1.40793,1.40797,79200000.0
2006-04-07 03:43:00,1.40797,1.40824,1.40797,1.40824,38400000.0
2006-04-07 03:44:00,1.4081,1.40822,1.40798,1.40801,38200000.0
2006-04-07 03:45:00,1.40789,1.40796,1.40767,1.40796,39800000.0
2006-04-07 03:46:00,1.40756,1.40759,1.40733,1.40733,41400000.0
2006-04-07 03:47:00,1.40734,1.4075,1.40734,1.40736,37800000.0
2006-04-07 03:48:00,1.40774,1.40789,1.40761,1.40787,31200000.0
2006-04-07 03:49:00,1.40781,1.40781,1.40745,1.40745,43200000.0
2006-04-07 03:50:00,1.40771,1.40807,1.40759,1.40759,98600000.0
2006-04-07 03:51:00,1.40772,1.40772,1.40754,1.40756,51500000.0
2006-04-07 03:52:00,1.40771,1.40782,1.40749,1.40755,88400000.0
2006-04-07 03:53:00,1.4075,1.40757,1.40728,1.40745,61400000.0
2006-04-07 03:54:00,1.40737,1.40777,1.40734,1.40741,28400000.0
2006-04-07 03:55:00,1.40771,1.40775,1.40749,1.40772,29900000.0
2006-04-07 03:56:00,1.40764,1.40783,1.40746,1.40746,45000000.0
2006-04-07 03:57:00,1.40692,1.40714,1.40692,1.40707,155800000.0
2006-04-07 03:58:00,1.40713,1.40816,1.40713,1.4072,230600001.0
2006-04-07 03:59:00,1.40758,1.40797,1.40758,1.40781,132100000.0
2006-04-07 04:00:00,1.40796,1.40806,1.40789,1.4079,58500000.0
2006-04-07 04:01:00,1.40777,1.40805,1.40759,1.40805,145000001.0
2006-04-07 04:02:00,1.408,1.40822,1.40774,1.40776,109900000.0
2006-04-07 04:03:00,1.40784,1.40784,1.40754,1.40775,76600000.0
2006-04-07 04:04:00,1.40756,1.40768,1.40746,1.40749,120200001.0
2006-04-07 04:05:00,1.40724,1.408,1.40714,1.408,229900000.0
2006-04-07 04:06:00,1.40763,1.40812,1.40763,1.40773,107400000.0
2006-04-07 04:07:00,1.40777,1.40779,1.40754,1.40754,152100000.0
2006-04-07 04:08:00,1.40784,1.40789,1.40784,1.40784,9200000.0
2006-04-07 04:09:00,1.40796,1.40798,1.40772,1.40795,40000000.0
2006-04-07 04:10:00,1.40779,1.40779,1.40746,1.4076,96100000.0
2006-04-07 04:11:00,1.40768,1.40788,1.40746,1.40755,47800000.0
2006-04-07 04:12:00,1.40744,1.40752,1.40743,1.40751,60400000.0
2006-04-07 04:13:00,1.40753,1.40788,1.40753,1.40768,72400001.0
2006-04-07 04:14:00,1.4076,1.40786,1.4076,1.40786,58000000.0
2006-04-07 04:15:00,1.40792,1.40815,1.40789,1.40809,84000000.0
2006-04-07 04:16:00,1.40798,1.40808,1.40771,1.4078,81200000.0
2006-04-07 04:17:00,1.40787,1.40788,1.40775,1.4078,51800000.0
2006-04-07 04:18:00,1.40772,1.40786,1.40759,1.4076,134000000.0
2006-04-07 04:19:00,1.40751,1.40753,1.40742,1.40751,69800001.0
2006-04-07 04:20:00,1.40749,1.40773,1.4074,1.40742,180600000.0
2006-04-07 04:21:00,1.40739,1.40749,1.40735,1.40739,32400000.0
2006-04-07 04:22:00,1.40743,1.4078,1.40722,1.4078,34800000.0
2006-04-07 04:23:00,1.40741,1.40746,1.40741,1.40741,50500000.0
2006-04-07 04:24:00,1.40749,1.40752,1.40731,1.40735,127600000.0
2006-04-07 04:25:00,1.40726,1.40775,1.4072,1.40756,196600001.0
2006-04-07 04:26:00,1.40767,1.40786,1.40764,1.40776,121700000.0
2006-04-07 04:27:00,1.40786,1.40789,1.40773,1.40776,52800000.0
2006-04-07 04:28:00,1.40777,1.40777,1.40758,1.40758,55500000.0
2006-04-07 04:29:00,1.40759,1.40799,1.40752,1.40799,90800001.0
2006-04-07 04:30:00,1.40779,1.40853,1.40777,1.40825,95800000.0
2006-04-07 04:31:00,1.40821,1.4083,1.40801,1.40829,81200002.0
2006-04-07 04:32:00,1.40834,1.40834,1.40802,1.40805,21000000.0
2006-04-07 04:33:00,1.40811,1.40819,1.40792,1.40803,40600000.0
2006-04-07 04:34:00,1.40807,1.40817,1.40804,1.40814,37000001.0
2006-04-07 04:35:00,1.408,1.40811,1.40791,1.40791,65800000.0
2006-04-07 04:36:00,1.40816,1.40834,1.40755,1.40827,178700001.0
2006-04-07 04:37:00,1.4082,1.4084,1.40795,1.40825,114700000.0
2006-04-07 04:38:00,1.40818,1.40829,1.40814,1.40818,43400000.0
2006-04-07 04:39:00,1.40806,1.40824,1.40803,1.40803,81800000.0
2006-04-07 04:40:00,1.40795,1.40837,1.40795,1.40837,29000000.0
2006-04-07 04:41:00,1.40818,1.40843,1.40818,1.40821,42000000.0
2006-04-07 04:42:00,1.40797,1.40816,1.40797,1.40805,63700000.0
2006-04-07 04:43:00,1.40791,1.40791,1.40767,1.40767,65800000.0
2006-04-07 04:44:00,1.40771,1.40813,1.40771,1.40807,38300000.0
2006-04-07 04:45:00,1.4079,1.4079,1.40746,1.40766,38700000.0
2006-04-07 04:46:00,1.40734,1.40748,1.40733,1.4074,53100001.0
2006-04-07 04:47:00,1.40729,1.40772,1.40727,1.40772,85800000.0
2006-04-07 04:48:00,1.40747,1.40772,1.40747,1.40767,69100000.0
2006-04-07 04:49:00,1.40769,1.40792,1.40751,1.40751,70800000.0
2006-04-07 04:50:00,1.40787,1.40789,1.4076,1.40773,46800000.0
2006-04-07 04:51:00,1.40746,1.40749,1.40746,1.40749,37200000.0
2006-04-07 04:52:00,1.40755,1.4082,1.40755,1.40781,42600000.0
2006-04-07 04:53:00,1.40768,1.40789,1.4076,1.40771,36000000.0
2006-04-07 04:54:00,1.40739,1.40764,1.40739,1.40739,48300000.0
2006-04-07 04:55:00,1.40769,1.40769,1.40735,1.40763,30600000.0
2006-04-07 04:56:00,1.40738,1.40758,1.40738,1.4075,33100000.0
2006-04-07 04:57:00,1.40734,1.40774,1.40734,1.40734,32200000.0
2006-04-07 04:58:00,1.40737,1.40779,1.40737,1.40754,38600000.0
2006-04-07 04:59:00,1.40722,1.40747,1.40722,1.40722,127200000.0
2006-04-07 05:00:00,1.40765,1.40781,1.40762,1.40781,43400000.0
2006-04-07 05:01:00,1.40772,1.40797,1.40772,1.40797,33000000.0
2006-04-07 05:02:00,1.40782,1.40788,1.40761,1.40781,28600000.0
2006-04-07 05:03:00,1.40753,1.4078,1.40747,1.40768,156300000.0
2006-04-07 05:04:00,1.40748,1.4075,1.40739,1.40743,200500001.0
2006-04-07 05:05:00,1.40751,1.40751,1.40735,1.40739,182900000.0
2006-04-07 05:06:00,1.40741,1.40741,1.40723,1.40741,191500001.0
2006-04-07 05:07:00,1.4073,1.40764,1.4072,1.40728,261100000.0
2006-04-07 05:08:00,1.40758,1.40768,1.40745,1.40745,333000002.0
2006-04-07 05:09:00,1.40737,1.40771,1.40728,1.40729,247700001.0
2006-04-07 05:10:00,1.40738,1.40745,1.40729,1.40739,200200000.0
2006-04-07 05:11:00,1.4073,1.40746,1.40725,1.40735,116800000.0
2006-04-07 05:12:00,1.40738,1.40746,1.40726,1.40726,125600001.0
2006-04-07 05:13:00,1.40731,1.40757,1.40728,1.4073,135000000.0
2006-04-07 05:14:00,1.40723,1.40728,1.40718,1.40721,218500000.0
2006-04-07 05:15:00,1.40733,1.40745,1.40723,1.40738,25400000.0
2006-04-07 05:16:00,1.40728,1.40748,1.40723,1.40737,180800000.0
2006-04-07 05:17:00,1.4075,1.40775,1.40741,1.40755,172900000.0
2006-04-07 05:18:00,1.40748,1.40748,1.40723,1.40738,238300000.0
2006-04-07 05:19:00,1.40715,1.40748,1.40715,1.40725,261700002.0
2006-04-07 05:20:00,1.40731,1.4075,1.40727,1.40745,257400000.0
2006-04-07 05:21:00,1.40739,1.40775,1.40737,1.40747,320000000.0
2006-04-07 05:22:00,1.40745,1.40752,1.40737,1.40742,227000000.0
2006-04-07 05:23:00,1.40737,1.4075,1.40737,1.40745,123600001.0
2006-04-07 05:24:00,1.40742,1.40745,1.40737,1.4074,129800000.0
2006-04-07 05:25:00,1.40763,1.40795,1.4075,1.40754,218200000.0
2006-04-07 05:26:00,1.40754,1.40757,1.40749,1.40754,104600000.0
2006-04-07 05:27:00,1.40783,1.40806,1.40759,1.40779,229300001.0
2006-04-07 05:28:00,1.40785,1.408,1.40749,1.40794,237000000.0
2006-04-07 05:29:00,1.40789,1.40798,1.40761,1.40771,239900001.0
2006-04-07 05:30:00,1.4078,1.40813,1.40777,1.4078,208300001.0
2006-04-07 05:31:00,1.40783,1.40813,1.4078,1.40788,75600000.0
2006-04-07 05:32:00,1.40801,1.40807,1.40785,1.40798,154300001.0
2006-04-07 05:33:00,1.40791,1.40814,1.40785,1.40792,192100001.0
2006-04-07 05:34:00,1.40783,1.4081,1.40773,1.40774,206200002.0
2006-04-07 05:35:00,1.40794,1.40803,1.40787,1.40801,29000000.0
2006-04-07 05:36:00,1.40776,1.40787,1.40771,1.40781,207900000.0
2006-04-07 05:37:00,1.40783,1.40793,1.40778,1.40783,223400000.0
2006-04-07 05:38:00,1.40788,1.40808,1.40786,1.40803,112900000.0
2006-04-07 05:39:00,1.40814,1.40843,1.40808,1.40819,206400002.0
2006-04-07 05:40:00,1.408,1.40829,1.40796,1.40812,205400000.0
2006-04-07 05:41:00,1.40801,1.40817,1.4078,1.40793,122500000.0
2006-04-07 05:42:00,1.40799,1.40801,1.40777,1.40782,289900003.0
2006-04-07 05:43:00,1.4078,1.4079,1.40779,1.40785,85600000.0
2006-04-07 05:44:00,1.40787,1.40806,1.40782,1.40787,109800001.0
2006-04-07 05:45:00,1.40795,1.40823,1.40794,1.40803,144300001.0
2006-04-07 05:46:00,1.4081,1.40826,1.40804,1.40817,176300001.0
2006-04-07 05:47:00,1.4082,1.40825,1.40805,1.40822,205500000.0
2006-04-07 05:48:00,1.40805,1.4083,1.408,1.40815,311400002.0
2006-04-07 05:49:00,1.40807,1.40817,1.40779,1.40782,204200001.0
2006-04-07 05:50:00,1.40783,1.40818,1.40783,1.408,245200000.0
2006-04-07 05:51:00,1.4081,1.4081,1.40785,1.40787,171800000.0
2006-04-07 05:52:00,1.40785,1.40807,1.4078,1.40807,178100000.0
2006-04-07 05:53:00,1.40803,1.4081,1.4077,1.4077,113100000.0
2006-04-07 05:54:00,1.40778,1.40797,1.4076,1.40788,284900002.0
2006-04-07 05:55:00,1.40774,1.40784,1.40759,1.40769,254500001.0
2006-04-07 05:56:00,1.40775,1.40791,1.40755,1.40775,110800000.0
2006-04-07 05:57:00,1.40779,1.40786,1.40775,1.40775,221200002.0
2006-04-07 05:58:00,1.40781,1.40781,1.40755,1.40755,160100000.0
2006-04-07 05:59:00,1.40775,1.40783,1.40764,1.40766,99900001.0
2006-04-07 06:00:00,1.40771,1.40777,1.40766,1.40772,292600003.0
2006-04-07 06:01:00,1.40771,1.40783,1.40763,1.40766,156900000.0
2006-04-07 06:02:00,1.40764,1.40786,1.40762,1.40772,246000000.0
2006-04-07 06:03:00,1.40782,1.40794,1.40772,1.4079,33600000.0
2006-04-07 06:04:00,1.40783,1.40785,1.40773,1.40777,176200000.0
2006-04-07 06:05:00,1.40782,1.40792,1.40776,1.40778,380900000.0
2006-04-07 06:06:00,1.40782,1.40797,1.40781,1.40789,81700000.0
2006-04-07 06:07:00,1.40804,1.40823,1.40799,1.40813,343400000.0
2006-04-07 06:08:00,1.40798,1.40829,1.40798,1.40817,535700003.0
2006-04-07 06:09:00,1.40818,1.40856,1.40814,1.40838,433800001.0
2006-04-07 06:10:00,1.40852,1.4086,1.4084,1.40842,278700000.0
2006-04-07 06:11:00,1.40845,1.40895,1.40843,1.40878,445700000.0
2006-04-07 06:12:00,1.40884,1.40907,1.40875,1.409,266200001.0
2006-04-07 06:13:00,1.40875,1.40885,1.40842,1.40842,336600001.0
2006-04-07 06:14:00,1.40857,1.40857,1.40822,1.40833,403700001.0
2006-04-07 06:15:00,1.40828,1.40828,1.40809,1.40809,160200000.0
2006-04-07 06:16:00,1.40806,1.40815,1.40796,1.4081,225800000.0
2006-04-07 06:17:00,1.40794,1.4081,1.40793,1.40793,169900001.0
2006-04-07 06:18:00,1.40801,1.40822,1.40799,1.40801,223800000.0
2006-04-07 06:19:00,1.40791,1.40811,1.40791,1.40811,151400001.0
2006-04-07 06:20:00,1.40809,1.40824,1.40799,1.40802,285800001.0
2006-04-07 06:21:00,1.40814,1.40828,1.40796,1.40811,268200000.0
2006-04-07 06:22:00,1.40809,1.40843,1.40809,1.40825,264600002.0
2006-04-07 06:23:00,1.408,1.40817,1.40798,1.40816,306200000.0
2006-04-07 06:24:00,1.40814,1.40821,1.40798,1.40821,317600000.0
2006-04-07 06:25:00,1.40823,1.40834,1.4082,1.4083,209300000.0
2006-04-07 06:26:00,1.40823,1.40846,1.40818,1.40834,364600001.0
2006-04-07 06:27:00,1.4083,1.40837,1.40822,1.40832,317800001.0
2006-04-07 06:28:00,1.40831,1.40844,1.40814,1.40823,326800001.0
2006-04-07 06:29:00,1.40824,1.40839,1.40817,1.40819,131800000.0
2006-04-07 06:30:00,1.40816,1.40842,1.40813,1.40827,240500000.0
2006-04-07 06:31:00,1.40833,1.40849,1.40825,1.40844,119200000.0
2006-04-07 06:32:00,1.40849,1.40868,1.40849,1.40865,187800001.0
2006-04-07 06:33:00,1.40869,1.40869,1.40844,1.40844,258800000.0
2006-04-07 06:34:00,1.40844,1.40857,1.40837,1.40857,189400001.0
2006-04-07 06:35:00,1.40844,1.40856,1.40833,1.40833,138800000.0
2006-04-07 06:36:00,1.4084,1.40849,1.4084,1.40842,60200000.0
2006-04-07 06:37:00,1.40835,1.40855,1.40835,1.40855,224100000.0
2006-04-07 06:38:00,1.40849,1.40871,1.40846,1.40848,125700000.0
2006-04-07 06:39:00,1.40862,1.40865,1.40855,1.40861,56000000.0
2006-04-07 06:40:00,1.40859,1.40865,1.40844,1.40855,133100000.0
2006-04-07 06:41:00,1.40854,1.40864,1.40847,1.40856,177600000.0
2006-04-07 06:42:00,1.40846,1.40851,1.40819,1.40823,270700000.0
2006-04-07 06:43:00,1.40827,1.40838,1.40823,1.40828,161100000.0
2006-04-07 06:44:00,1.4083,1.40842,1.40822,1.40827,306400001.0
2006-04-07 06:45:00,1.40832,1.40836,1.40818,1.40836,225500000.0
2006-04-07 06:46:00,1.4083,1.40839,1.4082,1.40831,266100000.0
2006-04-07 06:47:00,1.40825,1.40831,1.40812,1.40821,239100001.0
2006-04-07 06:48:00,1.408,1.40822,1.408,1.40807,36000000.0
2006-04-07 06:49:00,1.40795,1.40801,1.40772,1.40775,241200000.0
2006-04-07 06:50:00,1.40775,1.40781,1.40769,1.40776,39300000.0
2006-04-07 06:51:00,1.40802,1.40809,1.40779,1.40809,30000000.0
2006-04-07 06:52:00,1.40797,1.40809,1.40791,1.40791,280600002.0
2006-04-07 06:53:00,1.40789,1.40821,1.40787,1.40797,214500000.0
2006-04-07 06:54:00,1.40804,1.40812,1.40775,1.40776,493600000.0
2006-04-07 06:55:00,1.40772,1.40782,1.40762,1.40774,328800000.0
2006-04-07 06:56:00,1.40794,1.40801,1.40777,1.40801,33600000.0
2006-04-07 06:57:00,1.40789,1.40807,1.40789,1.40806,87600000.0
2006-04-07 06:58:00,1.40812,1.40824,1.40801,1.4082,224300001.0
2006-04-07 06:59:00,1.40817,1.40834,1.4081,1.40822,247200000.0
2006-04-07 07:00:00,1.4083,1.40831,1.40795,1.40795,101300000.0
2006-04-07 07:01:00,1.40779,1.40801,1.40779,1.40789,296500001.0
2006-04-07 07:02:00,1.40784,1.40802,1.40776,1.40792,416600001.0
2006-04-07 07:03:00,1.40798,1.40807,1.40792,1.40803,123600000.0
2006-04-07 07:04:00,1.40803,1.4082,1.40796,1.40804,328200000.0
2006-04-07 07:05:00,1.40816,1.40822,1.40808,1.40815,135400000.0
2006-04-07 07:06:00,1.4079,1.40794,1.40771,1.40782,218900000.0
2006-04-07 07:07:00,1.40785,1.40798,1.40776,1.40784,205600001.0
2006-04-07 07:08:00,1.40783,1.40798,1.40772,1.40782,221500001.0
2006-04-07 07:09:00,1.40792,1.40798,1.40783,1.4079,214100001.0
2006-04-07 07:10:00,1.40792,1.40792,1.40759,1.4076,474900002.0
2006-04-07 07:11:00,1.40754,1.40761,1.40751,1.40756,375300004.0
2006-04-07 07:12:00,1.40753,1.40773,1.40745,1.4075,271500000.0
2006-04-07 07:13:00,1.40744,1.40746,1.40728,1.40736,288800001.0
2006-04-07 07:14:00,1.40731,1.40731,1.40715,1.40728,535400001.0
2006-04-07 07:15:00,1.40761,1.40761,1.40726,1.40746,263000000.0
2006-04-07 07:16:00,1.40746,1.40756,1.40741,1.40753,178600000.0
2006-04-07 07:17:00,1.40746,1.40751,1.40728,1.40729,224400001.0
2006-04-07 07:18:00,1.40737,1.40793,1.40737,1.40793,489100001.0
2006-04-07 07:19:00,1.40797,1.40819,1.40788,1.40819,328300000.0
2006-04-07 07:20:00,1.40816,1.40816,1.40764,1.40769,483800000.0
2006-04-07 07:21:00,1.40758,1.40795,1.40756,1.40756,303300000.0
2006-04-07 07:22:00,1.4076,1.40776,1.40755,1.40768,314300001.0
2006-04-07 07:23:00,1.4077,1.40773,1.40747,1.4076,421500001.0
2006-04-07 07:24:00,1.4075,1.40766,1.40743,1.40747,268400000.0
2006-04-07 07:25:00,1.40749,1.40764,1.40739,1.40764,343900000.0
2006-04-07 07:26:00,1.40764,1.40783,1.40757,1.40768,306400000.0
2006-04-07 07:27:00,1.40767,1.40782,1.40758,1.40774,183700000.0
2006-04-07 07:28:00,1.40772,1.40774,1.40762,1.40767,237500000.0
2006-04-07 07:29:00,1.40762,1.40772,1.40747,1.40747,212400000.0
2006-04-07 07:30:00,1.40753,1.40768,1.40749,1.40768,471000000.0
2006-04-07 07:31:00,1.40764,1.40782,1.40761,1.40777,258100000.0
2006-04-07 07:32:00,1.40778,1.40782,1.40753,1.40764,489700002.0
2006-04-07 07:33:00,1.40757,1.40773,1.40749,1.40757,442800001.0
2006-04-07 07:34:00,1.40785,1.40785,1.40767,1.40773,256500000.0
2006-04-07 07:35:00,1.40759,1.40777,1.40752,1.40752,252900001.0
2006-04-07 07:36:00,1.40752,1.40766,1.40742,1.40759,382500000.0
2006-04-07 07:37:00,1.40755,1.40755,1.40727,1.40747,207500000.0
2006-04-07 07:38:00,1.40746,1.40757,1.40716,1.40716,70900000.0
2006-04-07 07:39:00,1.40721,1.40731,1.4071,1.40722,406500003.0
2006-04-07 07:40:00,1.40711,1.40721,1.40693,1.40699,379800001.0
2006-04-07 07:41:00,1.40696,1.40728,1.40691,1.40717,639700000.0
2006-04-07 07:42:00,1.40716,1.40721,1.40702,1.40711,262000001.0
2006-04-07 07:43:00,1.40713,1.40739,1.40707,1.40724,221400001.0
2006-04-07 07:44:00,1.40723,1.40725,1.40706,1.4071,443500000.0
2006-04-07 07:45:00,1.40721,1.40732,1.40703,1.40707,307200000.0
2006-04-07 07:46:00,1.4072,1.40733,1.40708,1.40716,473200001.0
2006-04-07 07:47:00,1.40732,1.40766,1.40718,1.4072,700400001.0
2006-04-07 07:48:00,1.40716,1.40736,1.40711,1.40716,729800000.0
2006-04-07 07:49:00,1.40728,1.40741,1.40709,1.40724,628800000.0
2006-04-07 07:50:00,1.4073,1.40752,1.40723,1.40737,638400003.0
2006-04-07 07:51:00,1.40755,1.40767,1.40737,1.40765,606500001.0
2006-04-07 07:52:00,1.4075,1.4075,1.40721,1.40723,487600004.0
2006-04-07 07:53:00,1.40726,1.40749,1.40711,1.40733,550200001.0
2006-04-07 07:54:00,1.4074,1.40753,1.40731,1.40738,316800001.0
2006-04-07 07:55:00,1.40747,1.4077,1.40743,1.40755,401700000.0
2006-04-07 07:56:00,1.40753,1.40766,1.40731,1.40753,690100001.0
2006-04-07 07:57:00,1.40766,1.4079,1.40755,1.40764,594200000.0
2006-04-07 07:58:00,1.40773,1.40791,1.40764,1.40764,688300002.0
2006-04-07 07:59:00,1.40769,1.40781,1.40756,1.40766,489900002.0
2006-04-07 08:00:00,1.40777,1.40785,1.4076,1.40775,411900000.0
2006-04-07 08:01:00,1.40762,1.40795,1.40757,1.40772,455200001.0
2006-04-07 08:02:00,1.4077,1.40785,1.40764,1.40777,274900001.0
2006-04-07 08:03:00,1.4077,1.40776,1.40731,1.40731,431500000.0
2006-04-07 08:04:00,1.40729,1.40754,1.40723,1.40754,402000001.0
2006-04-07 08:05:00,1.40764,1.40764,1.40747,1.40747,304400001.0
2006-04-07 08:06:00,1.40769,1.40769,1.40732,1.40757,693000002.0
2006-04-07 08:07:00,1.40739,1.40746,1.40718,1.40724,475200001.0
2006-04-07 08:08:00,1.40722,1.40732,1.40715,1.40729,337300000.0
2006-04-07 08:09:00,1.40729,1.40755,1.4072,1.40736,500000003.0
2006-04-07 08:10:00,1.4074,1.40756,1.4072,1.40747,504500000.0
2006-04-07 08:11:00,1.40714,1.4073,1.4069,1.40704,229100000.0
2006-04-07 08:12:00,1.40702,1.40715,1.40692,1.40705,395600001.0
2006-04-07 08:13:00,1.40713,1.40717,1.407,1.40708,260900000.0
2006-04-07 08:14:00,1.40702,1.40743,1.40702,1.40736,85500000.0
2006-04-07 08:15:00,1.40734,1.4075,1.40725,1.40741,292800002.0
2006-04-07 08:16:00,1.40741,1.40752,1.40724,1.40738,273900001.0
2006-04-07 08:17:00,1.40731,1.40746,1.40723,1.40726,254700001.0
2006-04-07 08:18:00,1.40729,1.40755,1.40729,1.40744,161600000.0
2006-04-07 08:19:00,1.40747,1.40757,1.40739,1.40752,307500000.0
2006-04-07 08:20:00,1.40747,1.40758,1.40724,1.40728,259800000.0
2006-04-07 08:21:00,1.40727,1.40747,1.40718,1.40727,491800001.0
2006-04-07 08:22:00,1.40751,1.40777,1.40751,1.40777,364900003.0
2006-04-07 08:23:00,1.40778,1.40781,1.40761,1.40765,222800001.0
2006-04-07 08:24:00,1.40783,1.40805,1.40775,1.40795,527800002.0
2006-04-07 08:25:00,1.40805,1.40818,1.40795,1.40795,571200000.0
2006-04-07 08:26:00,1.40782,1.40801,1.40775,1.40784,327400000.0
2006-04-07 08:27:00,1.40794,1.408,1.40777,1.40786,350600001.0
2006-04-07 08:28:00,1.4079,1.40834,1.40781,1.40834,552600001.0
2006-04-07 08:29:00,1.4082,1.40845,1.40811,1.40831,421200000.0
2006-04-07 08:30:00,1.40836,1.4086,1.40832,1.40842,460000000.0
2006-04-07 08:31:00,1.40855,1.40879,1.40833,1.40839,297700000.0
2006-04-07 08:32:00,1.4085,1.4093,1.4085,1.40912,264500000.0
2006-04-07 08:33:00,1.40922,1.40961,1.40922,1.40925,205100001.0
2006-04-07 08:34:00,1.40923,1.40936,1.40896,1.409,645300002.0
2006-04-07 08:35:00,1.40896,1.4091,1.40868,1.40898,551400002.0
2006-04-07 08:36:00,1.40912,1.4092,1.40876,1.40897,446100002.0
2006-04-07 08:37:00,1.40885,1.40907,1.40878,1.409,299400000.0
2006-04-07 08:38:00,1.40881,1.40885,1.40829,1.40829,324800000.0
2006-04-07 08:39:00,1.40817,1.40842,1.40809,1.4082,480400000.0
2006-04-07 08:40:00,1.40804,1.40848,1.40804,1.40815,324800000.0
2006-04-07 08:41:00,1.40831,1.40868,1.40822,1.40859,517100004.0
2006-04-07 08:42:00,1.40865,1.40888,1.40832,1.4088,499700000.0
2006-04-07 08:43:00,1.40909,1.40928,1.40901,1.40901,274800001.0
2006-04-07 08:44:00,1.40897,1.40906,1.40871,1.40881,435500001.0
2006-04-07 08:45:00,1.40884,1.40904,1.40855,1.40871,669600000.0
2006-04-07 08:46:00,1.40874,1.40877,1.40834,1.40849,788300000.0
2006-04-07 08:47:00,1.40842,1.4086,1.40818,1.40818,538300002.0
2006-04-07 08:48:00,1.408,1.40849,1.4079,1.4079,421000002.0
2006-04-07 08:49:00,1.40789,1.40804,1.40782,1.40787,482300000.0
2006-04-07 08:50:00,1.40811,1.40844,1.4081,1.40838,470400000.0
2006-04-07 08:51:00,1.40842,1.40883,1.40842,1.40871,621400002.0
2006-04-07 08:52:00,1.40885,1.40911,1.40851,1.40851,616400002.0
2006-04-07 08:53:00,1.40858,1.40866,1.4081,1.40846,466800001.0
2006-04-07 08:54:00,1.40853,1.40897,1.4084,1.40882,720200002.0
2006-04-07 08:55:00,1.40895,1.40902,1.40858,1.40897,616800000.0
2006-04-07 08:56:00,1.40898,1.40936,1.40876,1.40905,626800001.0
2006-04-07 08:57:00,1.40905,1.40934,1.40888,1.40934,480000001.0
2006-04-07 08:58:00,1.4094,1.40959,1.40919,1.40927,439800000.0
2006-04-07 08:59:00,1.40913,1.40931,1.40899,1.40899,422200000.0
2006-04-07 09:00:00,1.40895,1.40909,1.40877,1.40893,509900001.0
2006-04-07 09:01:00,1.4089,1.40896,1.4086,1.4086,385400000.0
2006-04-07 09:02:00,1.40837,1.40878,1.40837,1.40846,650800001.0
2006-04-07 09:03:00,1.40853,1.4089,1.40853,1.40871,586200002.0
2006-04-07 09:04:00,1.40882,1.40896,1.4086,1.40876,643500001.0
2006-04-07 09:05:00,1.40874,1.40912,1.40874,1.40912,570900003.0
2006-04-07 09:06:00,1.40901,1.40932,1.40889,1.40902,623500000.0
2006-04-07 09:07:00,1.40853,1.40888,1.40847,1.40863,370200002.0
2006-04-07 09:08:00,1.40839,1.40853,1.40825,1.40837,229900001.0
2006-04-07 09:09:00,1.40827,1.40836,1.40803,1.40834,293300001.0
2006-04-07 09:10:00,1.4083,1.40851,1.40813,1.40828,363700000.0
2006-04-07 09:11:00,1.40841,1.40879,1.40837,1.40849,522400000.0
2006-04-07 09:12:00,1.40851,1.4088,1.40841,1.40842,482900000.0
2006-04-07 09:13:00,1.40844,1.40869,1.40833,1.40838,462600002.0
2006-04-07 09:14:00,1.40822,1.40837,1.40815,1.40825,339000002.0
2006-04-07 09:15:00,1.4083,1.40833,1.40808,1.40826,489900002.0
2006-04-07 09:16:00,1.40789,1.40789,1.40694,1.407,558700003.0
2006-04-07 09:17:00,1.40627,1.40658,1.40616,1.40621,609500000.0
2006-04-07 09:18:00,1.40648,1.40693,1.40647,1.4065,204300000.0
2006-04-07 09:19:00,1.40655,1.40666,1.40619,1.40638,490800000.0
2006-04-07 09:20:00,1.40631,1.40655,1.40606,1.40606,238200001.0
2006-04-07 09:21:00,1.40604,1.40608,1.40538,1.40561,357100000.0
2006-04-07 09:22:00,1.40489,1.40501,1.40452,1.4046,320300000.0
2006-04-07 09:23:00,1.40476,1.40506,1.40459,1.4049,352000001.0
2006-04-07 09:24:00,1.40489,1.40492,1.40421,1.40431,317200001.0
2006-04-07 09:25:00,1.40424,1.40426,1.40341,1.40374,393000000.0
2006-04-07 09:26:00,1.40376,1.40425,1.40376,1.40411,559800000.0
2006-04-07 09:27:00,1.40393,1.40417,1.40383,1.40413,348000000.0
2006-04-07 09:28:00,1.40392,1.40411,1.4038,1.40404,591500002.0
2006-04-07 09:29:00,1.40423,1.40449,1.4042,1.40439,429200001.0
2006-04-07 09:30:00,1.4044,1.40445,1.40415,1.40422,735100001.0
2006-04-07 09:31:00,1.40422,1.4046,1.40401,1.40424,365100000.0
2006-04-07 09:32:00,1.40418,1.40429,1.40408,1.40423,396100002.0
2006-04-07 09:33:00,1.4042,1.40428,1.40408,1.40412,307800002.0
2006-04-07 09:34:00,1.4043,1.40446,1.40421,1.40434,422800000.0
2006-04-07 09:35:00,1.40443,1.40453,1.40432,1.40432,280000002.0
2006-04-07 09:36:00,1.4044,1.40468,1.40432,1.40456,414400001.0
2006-04-07 09:37:00,1.40469,1.40528,1.40467,1.40518,471400003.0
2006-04-07 09:38:00,1.40517,1.40547,1.40515,1.40524,425100001.0
2006-04-07 09:39:00,1.40523,1.40571,1.4049,1.40557,440800000.0
2006-04-07 09:40:00,1.4055,1.40554,1.40535,1.4054,360200001.0
2006-04-07 09:41:00,1.40545,1.40545,1.40517,1.40526,492200001.0
2006-04-07 09:42:00,1.40531,1.40562,1.40528,1.40542,515100000.0
2006-04-07 09:43:00,1.40571,1.40598,1.40569,1.40585,290100001.0
2006-04-07 09:44:00,1.40572,1.40583,1.4047,1.4047,432100002.0
2006-04-07 09:45:00,1.40471,1.40475,1.40453,1.40468,537700001.0
2006-04-07 09:46:00,1.40454,1.40499,1.40437,1.40498,275400000.0
2006-04-07 09:47:00,1.40525,1.40525,1.40481,1.40495,383900000.0
2006-04-07 09:48:00,1.40487,1.40493,1.40464,1.4047,385600001.0
2006-04-07 09:49:00,1.40474,1.40503,1.40467,1.40495,598700001.0
2006-04-07 09:50:00,1.40483,1.40492,1.40464,1.40473,528500001.0
2006-04-07 09:51:00,1.40468,1.40472,1.40434,1.4044,503800003.0
2006-04-07 09:52:00,1.40429,1.40429,1.40369,1.40376,423600001.0
2006-04-07 09:53:00,1.40383,1.40388,1.40358,1.40358,274100000.0
2006-04-07 09:54:00,1.40353,1.40378,1.4034,1.40363,513600000.0
2006-04-07 09:55:00,1.40385,1.40422,1.40385,1.40403,541100002.0
2006-04-07 09:56:00,1.40398,1.40417,1.40389,1.40399,336700000.0
2006-04-07 09:57:00,1.40402,1.40404,1.40379,1.40384,565800001.0
2006-04-07 09:58:00,1.40385,1.40403,1.40368,1.40378,683900002.0
2006-04-07 09:59:00,1.40397,1.40414,1.40358,1.40414,602600002.0
2006-04-07 10:00:00,1.40435,1.40448,1.40403,1.40403,240400001.0
2006-04-07 10:01:00,1.40402,1.40405,1.40365,1.40388,628000001.0
2006-04-07 10:02:00,1.40398,1.40416,1.40384,1.40407,642900002.0
2006-04-07 10:03:00,1.40377,1.40401,1.40371,1.40394,420200002.0
2006-04-07 10:04:00,1.40393,1.40401,1.40366,1.40391,446000000.0
2006-04-07 10:05:00,1.40366,1.40395,1.40366,1.40388,408900002.0
2006-04-07 10:06:00,1.40406,1.40424,1.40396,1.40408,441600000.0
2006-04-07 10:07:00,1.40411,1.40468,1.40411,1.40439,581900004.0
2006-04-07 10:08:00,1.40444,1.40468,1.4044,1.40449,505500000.0
2006-04-07 10:09:00,1.40452,1.40493,1.40445,1.40488,548600000.0
2006-04-07 10:10:00,1.40485,1.40496,1.40471,1.40496,383100001.0
2006-04-07 10:11:00,1.40518,1.40613,1.40518,1.40613,345600000.0
2006-04-07 10:12:00,1.40621,1.40635,1.40597,1.40625,482900002.0
2006-04-07 10:13:00,1.40614,1.40615,1.40594,1.40603,481400000.0
2006-04-07 10:14:00,1.40613,1.40629,1.40596,1.40614,578500000.0
2006-04-07 10:15:00,1.40622,1.40637,1.40605,1.40605,416100001.0
2006-04-07 10:16:00,1.40602,1.40609,1.40566,1.40595,417700001.0
2006-04-07 10:17:00,1.40597,1.40609,1.40571,1.40575,346800000.0
2006-04-07 10:18:00,1.40575,1.40593,1.40571,1.40577,375600000.0
2006-04-07 10:19:00,1.40584,1.40586,1.40567,1.40586,297700000.0
2006-04-07 10:20:00,1.40585,1.40614,1.40582,1.40603,532600003.0
2006-04-07 10:21:00,1.40609,1.40638,1.40604,1.40634,435500003.0
2006-04-07 10:22:00,1.40638,1.40679,1.40638,1.40679,369400001.0
2006-04-07 10:23:00,1.40677,1.40699,1.40664,1.40671,490200001.0
2006-04-07 10:24:00,1.40677,1.40687,1.40664,1.40673,402300001.0
2006-04-07 10:25:00,1.40672,1.40683,1.40655,1.40683,401900000.0
2006-04-07 10:26:00,1.40684,1.40692,1.40658,1.40675,527600000.0
2006-04-07 10:27:00,1.40672,1.40672,1.40649,1.40655,525500004.0
2006-04-07 10:28:00,1.40672,1.40693,1.40668,1.40686,610900001.0
2006-04-07 10:29:00,1.40687,1.40731,1.40687,1.40705,488200000.0
2006-04-07 10:30:00,1.40696,1.40702,1.40667,1.40689,695900002.0
2006-04-07 10:31:00,1.40683,1.40719,1.40679,1.4068,539200002.0
2006-04-07 10:32:00,1.4067,1.40727,1.4067,1.4067,501200000.0
2006-04-07 10:33:00,1.40685,1.40689,1.40655,1.40671,512600002.0
2006-04-07 10:34:00,1.40669,1.4067,1.40645,1.40659,409400001.0
2006-04-07 10:35:00,1.40661,1.40661,1.4061,1.4061,505200001.0
2006-04-07 10:36:00,1.40578,1.40629,1.40568,1.40629,491700000.0
2006-04-07 10:37:00,1.40644,1.40654,1.40628,1.40652,529600000.0
2006-04-07 10:38:00,1.40653,1.40684,1.40636,1.40636,409300002.0
2006-04-07 10:39:00,1.40631,1.40648,1.40617,1.40644,393300000.0
2006-04-07 10:40:00,1.40645,1.40703,1.40645,1.40671,328600002.0
2006-04-07 10:41:00,1.40679,1.40698,1.40647,1.40667,630700002.0
2006-04-07 10:42:00,1.4067,1.40686,1.40658,1.40678,387200001.0
2006-04-07 10:43:00,1.40678,1.4068,1.40644,1.40653,395600000.0
2006-04-07 10:44:00,1.40662,1.40689,1.40652,1.40675,542900002.0
2006-04-07 10:45:00,1.40692,1.40692,1.40652,1.40673,502800002.0
2006-04-07 10:46:00,1.40666,1.40676,1.40641,1.40665,344800000.0
2006-04-07 10:47:00,1.40659,1.4066,1.40637,1.40637,395100000.0
2006-04-07 10:48:00,1.40632,1.40665,1.40627,1.40644,509100000.0
2006-04-07 10:49:00,1.40629,1.40639,1.4061,1.4063,360000000.0
2006-04-07 10:50:00,1.40635,1.40658,1.40612,1.40635,566700000.0
2006-04-07 10:51:00,1.40621,1.40675,1.40621,1.4067,499500001.0
2006-04-07 10:52:00,1.40668,1.40676,1.40632,1.40655,298800000.0
2006-04-07 10:53:00,1.40687,1.40718,1.40686,1.40711,346300000.0
2006-04-07 10:54:00,1.40701,1.40717,1.40685,1.40695,413600001.0
2006-04-07 10:55:00,1.40707,1.40732,1.407,1.40713,455800000.0
2006-04-07 10:56:00,1.40709,1.4071,1.40678,1.40683,484900002.0
2006-04-07 10:57:00,1.40683,1.40688,1.40663,1.40678,300200000.0
2006-04-07 10:58:00,1.4068,1.40697,1.40662,1.40674,425600001.0
2006-04-07 10:59:00,1.40659,1.40701,1.40651,1.4068,839300000.0
2006-04-07 11:00:00,1.40681,1.40682,1.40652,1.40668,471700000.0
2006-04-07 11:01:00,1.40663,1.40702,1.40663,1.40682,645700003.0
2006-04-07 11:02:00,1.40674,1.40693,1.40666,1.40679,463900000.0
2006-04-07 11:03:00,1.40673,1.40676,1.40659,1.40667,245100001.0
2006-04-07 11:04:00,1.40661,1.4067,1.40631,1.40646,541000002.0
2006-04-07 11:05:00,1.40646,1.40672,1.40632,1.40647,464600002.0
2006-04-07 11:06:00,1.40652,1.40677,1.40646,1.40677,622700001.0
2006-04-07 11:07:00,1.40684,1.40694,1.4067,1.40674,292600001.0
2006-04-07 11:08:00,1.4069,1.40725,1.40689,1.40709,344900000.0
2006-04-07 11:09:00,1.40707,1.40745,1.40707,1.40725,448000000.0
2006-04-07 11:10:00,1.40767,1.40801,1.40767,1.40793,445000000.0
2006-04-07 11:11:00,1.40771,1.40787,1.40719,1.40779,459100000.0
2006-04-07 11:12:00,1.40785,1.40822,1.40781,1.40814,530500000.0
2006-04-07 11:13:00,1.40819,1.40848,1.40808,1.40808,415100002.0
2006-04-07 11:14:00,1.4079,1.40791,1.40762,1.40791,466400001.0
2006-04-07 11:15:00,1.40784,1.40791,1.40754,1.40781,555500002.0
2006-04-07 11:16:00,1.408,1.40833,1.40793,1.4081,502800003.0
2006-04-07 11:17:00,1.40798,1.40798,1.40764,1.40764,446100002.0
2006-04-07 11:18:00,1.40771,1.40779,1.40735,1.40745,379600001.0
2006-04-07 11:19:00,1.40726,1.40747,1.4072,1.40733,432100000.0
2006-04-07 11:20:00,1.40714,1.40748,1.40714,1.40733,577000001.0
2006-04-07 11:21:00,1.40742,1.40752,1.40715,1.40734,600800002.0
2006-04-07 11:22:00,1.40719,1.40755,1.40714,1.40725,562100003.0
2006-04-07 11:23:00,1.40736,1.40752,1.40713,1.40729,559800001.0
2006-04-07 11:24:00,1.4073,1.4073,1.40712,1.40716,392800001.0
2006-04-07 11:25:00,1.40724,1.40736,1.40716,1.40724,381100000.0
2006-04-07 11:26:00,1.40716,1.40716,1.40693,1.407,570300000.0
2006-04-07 11:27:00,1.4071,1.40725,1.40675,1.40681,604100000.0
2006-04-07 11:28:00,1.40709,1.40731,1.40698,1.40731,389300000.0
2006-04-07 11:29:00,1.40739,1.40739,1.40694,1.407,478700001.0
2006-04-07 11:30:00,1.40688,1.40692,1.4067,1.40676,477500002.0
2006-04-07 11:31:00,1.40664,1.40696,1.40654,1.40681,595100001.0
2006-04-07 11:32:00,1.40688,1.40718,1.40685,1.40714,423600001.0
2006-04-07 11:33:00,1.40718,1.40751,1.40718,1.40742,507900003.0
2006-04-07 11:34:00,1.40749,1.40763,1.40731,1.40739,595900000.0
2006-04-07 11:35:00,1.40785,1.40797,1.40772,1.40789,556400001.0
2006-04-07 11:36:00,1.40761,1.40785,1.40756,1.40785,457100001.0
2006-04-07 11:37:00,1.40786,1.40794,1.40767,1.40778,500500001.0
2006-04-07 11:38:00,1.4079,1.408,1.40771,1.40772,543500002.0
2006-04-07 11:39:00,1.40772,1.4079,1.40752,1.40768,637400002.0
2006-04-07 11:40:00,1.40782,1.4079,1.40765,1.40785,662400001.0
2006-04-07 11:41:00,1.40789,1.40821,1.40775,1.40789,697800000.0
2006-04-07 11:42:00,1.40786,1.40786,1.40751,1.40771,504200001.0
2006-04-07 11:43:00,1.4077,1.40811,1.4077,1.40792,496400001.0
2006-04-07 11:44:00,1.40825,1.40825,1.40782,1.40791,656400002.0
2006-04-07 11:45:00,1.40794,1.40808,1.40775,1.40799,587000001.0
2006-04-07 11:46:00,1.40792,1.40792,1.40748,1.40757,529400001.0
2006-04-07 11:47:00,1.40729,1.40737,1.40696,1.40701,420300000.0
2006-04-07 11:48:00,1.40685,1.40698,1.40667,1.40669,594600000.0
2006-04-07 11:49:00,1.40678,1.40693,1.40665,1.40672,422900000.0
2006-04-07 11:50:00,1.4068,1.40695,1.40663,1.40681,368400001.0
2006-04-07 11:51:00,1.4068,1.40704,1.40676,1.40697,140700000.0
2006-04-07 11:52:00,1.40694,1.40716,1.4069,1.40699,222000001.0
2006-04-07 11:53:00,1.40687,1.40705,1.40678,1.40696,163700000.0
2006-04-07 11:54:00,1.407,1.40713,1.40685,1.40695,363800000.0
2006-04-07 11:55:00,1.40708,1.40712,1.40694,1.407,463200002.0
2006-04-07 11:56:00,1.40689,1.40692,1.4066,1.40683,391400000.0
2006-04-07 11:57:00,1.40684,1.40705,1.40671,1.40698,527900001.0
2006-04-07 11:58:00,1.40699,1.40714,1.40684,1.40686,467200001.0
2006-04-07 11:59:00,1.40685,1.40702,1.40667,1.40681,398100000.0
2006-04-07 12:00:00,1.40706,1.40727,1.40701,1.40722,512700001.0
2006-04-07 12:01:00,1.40726,1.40755,1.40719,1.4073,463600001.0
2006-04-07 12:02:00,1.40725,1.40758,1.40725,1.40746,374000001.0
2006-04-07 12:03:00,1.40756,1.40756,1.4073,1.40754,376200000.0
2006-04-07 12:04:00,1.40738,1.40744,1.40717,1.40729,407200001.0
2006-04-07 12:05:00,1.40737,1.40752,1.40728,1.4074,369700000.0
2006-04-07 12:06:00,1.40736,1.40762,1.40733,1.40753,391800000.0
2006-04-07 12:07:00,1.40766,1.4079,1.4076,1.40783,336000003.0
2006-04-07 12:08:00,1.40784,1.40791,1.40758,1.40779,457600000.0
2006-04-07 12:09:00,1.40786,1.40786,1.40735,1.40754,438900003.0
2006-04-07 12:10:00,1.40758,1.4078,1.40748,1.40769,384700003.0
2006-04-07 12:11:00,1.40759,1.40764,1.40736,1.40756,258500002.0
2006-04-07 12:12:00,1.4076,1.40779,1.40756,1.40774,245100000.0
2006-04-07 12:13:00,1.40778,1.40797,1.4077,1.40785,506000000.0
2006-04-07 12:14:00,1.40801,1.40836,1.40776,1.40829,678800003.0
2006-04-07 12:15:00,1.40827,1.40857,1.40827,1.40837,290800000.0
2006-04-07 12:16:00,1.40828,1.40844,1.40815,1.40828,402300000.0
2006-04-07 12:17:00,1.40826,1.40857,1.40826,1.40836,225600002.0
2006-04-07 12:18:00,1.40831,1.40849,1.40814,1.40831,282700001.0
2006-04-07 12:19:00,1.40815,1.40815,1.4076,1.4076,427500001.0
2006-04-07 12:20:00,1.40754,1.40769,1.40735,1.4076,436100003.0
2006-04-07 12:21:00,1.40758,1.40761,1.40728,1.4074,404000001.0
2006-04-07 12:22:00,1.40739,1.40752,1.40727,1.40737,330400000.0
2006-04-07 12:23:00,1.40739,1.40772,1.40739,1.40742,380400000.0
2006-04-07 12:24:00,1.40722,1.40748,1.40716,1.40721,665600003.0
2006-04-07 12:25:00,1.40742,1.40757,1.40681,1.40681,388700001.0
2006-04-07 12:26:00,1.40671,1.40699,1.40667,1.40686,462300001.0
2006-04-07 12:27:00,1.40692,1.40707,1.40682,1.40687,472900000.0
2006-04-07 12:28:00,1.40695,1.40728,1.40689,1.40705,508400001.0
2006-04-07 12:29:00,1.40702,1.40725,1.40689,1.40708,734300004.0
2006-04-07 12:30:00,1.40707,1.40753,1.40704,1.40734,612200001.0
2006-04-07 12:31:00,1.40737,1.40737,1.40698,1.40707,627900002.0
2006-04-07 12:32:00,1.40703,1.40725,1.4069,1.40696,599100000.0
2006-04-07 12:33:00,1.40704,1.4071,1.40691,1.40708,52500000.0
2006-04-07 12:34:00,1.40664,1.40696,1.40642,1.40646,618300001.0
2006-04-07 12:35:00,1.40652,1.40652,1.40574,1.40574,798600004.0
2006-04-07 12:36:00,1.40565,1.40587,1.40565,1.40583,447900001.0
2006-04-07 12:37:00,1.40571,1.40575,1.40535,1.4056,498500002.0
2006-04-07 12:38:00,1.40545,1.40548,1.4051,1.40511,696400002.0
2006-04-07 12:39:00,1.40509,1.40533,1.40489,1.40528,472000001.0
2006-04-07 12:40:00,1.40527,1.40539,1.40509,1.40512,545500000.0
2006-04-07 12:41:00,1.40517,1.40539,1.40514,1.40516,237800001.0
2006-04-07 12:42:00,1.40491,1.40527,1.40491,1.40522,334700000.0
2006-04-07 12:43:00,1.4052,1.40545,1.40513,1.40537,447100000.0
2006-04-07 12:44:00,1.40557,1.40596,1.40544,1.40589,443600001.0
2006-04-07 12:45:00,1.40586,1.40592,1.40549,1.40575,517700000.0
2006-04-07 12:46:00,1.40567,1.40589,1.40547,1.40553,414600001.0
2006-04-07 12:47:00,1.40563,1.40588,1.40545,1.40571,360400001.0
2006-04-07 12:48:00,1.40572,1.40582,1.40554,1.4056,482900002.0
2006-04-07 12:49:00,1.40563,1.40591,1.40549,1.4057,512400000.0
2006-04-07 12:50:00,1.40579,1.40618,1.40579,1.40579,518300002.0
2006-04-07 12:51:00,1.4056,1.40589,1.40544,1.40545,385500001.0
2006-04-07 12:52:00,1.40561,1.4059,1.40559,1.40581,321500001.0
2006-04-07 12:53:00,1.40585,1.406,1.40573,1.40582,234800000.0
2006-04-07 12:54:00,1.4058,1.40603,1.40571,1.40603,395000001.0
2006-04-07 12:55:00,1.40614,1.40624,1.40596,1.40606,412100001.0
2006-04-07 12:56:00,1.40611,1.40617,1.40586,1.40596,421900001.0
2006-04-07 12:57:00,1.40603,1.40623,1.40584,1.4059,528900000.0
2006-04-07 12:58:00,1.40574,1.40593,1.40561,1.40592,412200003.0
2006-04-07 12:59:00,1.4059,1.40591,1.40543,1.40543,709600002.0
2006-04-07 13:00:00,1.40528,1.40556,1.4018,1.40296,214200000.0
2006-04-07 13:01:00,1.4025,1.40275,1.40109,1.40116,269300000.0
2006-04-07 13:02:00,1.40097,1.40146,1.40087,1.40143,364100001.0
2006-04-07 13:03:00,1.40151,1.40198,1.4011,1.40163,489800002.0
2006-04-07 13:04:00,1.40155,1.40155,1.40094,1.40136,227400000.0
2006-04-07 13:05:00,1.40139,1.40157,1.40114,1.40127,135000000.0
2006-04-07 13:06:00,1.40135,1.40147,1.40112,1.40119,365300000.0
2006-04-07 13:07:00,1.40099,1.40099,1.40002,1.40062,321500002.0
2006-04-07 13:08:00,1.40056,1.40083,1.40029,1.40083,190400000.0
2006-04-07 13:09:00,1.40065,1.40126,1.40053,1.40099,270700000.0
2006-04-07 13:10:00,1.40088,1.40105,1.39952,1.39952,194300000.0
2006-04-07 13:11:00,1.39951,1.40057,1.39951,1.40049,402900000.0
2006-04-07 13:12:00,1.40064,1.40073,1.40027,1.40032,281100002.0
2006-04-07 13:13:00,1.4,1.40014,1.39604,1.39854,335600002.0
2006-04-07 13:14:00,1.39866,1.39933,1.39856,1.39916,367500000.0
2006-04-07 13:15:00,1.3992,1.39934,1.39899,1.39934,484500000.0
2006-04-07 13:16:00,1.39937,1.39952,1.39931,1.39931,122900000.0
2006-04-07 13:17:00,1.39945,1.39987,1.39945,1.39954,96200000.0
2006-04-07 13:18:00,1.39947,1.39967,1.39939,1.39943,342700001.0
2006-04-07 13:19:00,1.39881,1.39888,1.39835,1.39849,297000001.0
2006-04-07 13:20:00,1.39831,1.39834,1.39788,1.39828,209300000.0
2006-04-07 13:21:00,1.39825,1.39825,1.39798,1.39817,171200000.0
2006-04-07 13:22:00,1.39814,1.3983,1.3981,1.3982,203200000.0
2006-04-07 13:23:00,1.39816,1.39871,1.39813,1.39871,287100003.0
2006-04-07 13:24:00,1.39881,1.39881,1.39817,1.39818,223700000.0
2006-04-07 13:25:00,1.39811,1.3983,1.39791,1.39793,147400000.0
2006-04-07 13:26:00,1.39793,1.39814,1.39789,1.39804,249200002.0
2006-04-07 13:27:00,1.398,1.39835,1.398,1.39814,293000001.0
2006-04-07 13:28:00,1.39824,1.3986,1.39822,1.3986,470400000.0
2006-04-07 13:29:00,1.39878,1.39895,1.39843,1.39895,579300002.0
2006-04-07 13:30:00,1.39889,1.39889,1.39808,1.39808,593300000.0
2006-04-07 13:31:00,1.39802,1.39824,1.39784,1.39808,561300000.0
2006-04-07 13:32:00,1.39812,1.39841,1.39808,1.39818,207000001.0
2006-04-07 13:33:00,1.39821,1.39845,1.39819,1.39828,405700000.0
2006-04-07 13:34:00,1.39826,1.39835,1.39799,1.39799,329200001.0
2006-04-07 13:35:00,1.39818,1.3984,1.39805,1.3982,389700001.0
2006-04-07 13:36:00,1.39816,1.39842,1.39799,1.39842,497000000.0
2006-04-07 13:37:00,1.39863,1.39867,1.39836,1.39848,475000000.0
2006-04-07 13:38:00,1.39854,1.39876,1.39842,1.39852,405400002.0
2006-04-07 13:39:00,1.39861,1.39897,1.39861,1.39875,293400000.0
2006-04-07 13:40:00,1.39865,1.39889,1.39857,1.39871,430000000.0
2006-04-07 13:41:00,1.39883,1.39883,1.39795,1.39802,244900000.0
2006-04-07 13:42:00,1.39792,1.398,1.39779,1.39796,164400000.0
2006-04-07 13:43:00,1.39809,1.39854,1.39809,1.39854,94400000.0
2006-04-07 13:44:00,1.39846,1.3985,1.39823,1.39824,303600001.0
2006-04-07 13:45:00,1.39817,1.3982,1.39788,1.39795,420800001.0
2006-04-07 13:46:00,1.398,1.39812,1.39783,1.39795,563300001.0
2006-04-07 13:47:00,1.39791,1.39834,1.39789,1.39827,540500003.0
2006-04-07 13:48:00,1.39823,1.39841,1.39811,1.39837,260600001.0
2006-04-07 13:49:00,1.39832,1.39886,1.39832,1.39871,209900000.0
2006-04-07 13:50:00,1.39872,1.39899,1.39848,1.39848,342400003.0
2006-04-07 13:51:00,1.39851,1.39853,1.3984,1.39852,247400001.0
2006-04-07 13:52:00,1.39837,1.39876,1.39837,1.39846,403900000.0
2006-04-07 13:53:00,1.39834,1.3988,1.39834,1.3986,511100002.0
2006-04-07 13:54:00,1.39853,1.39883,1.39849,1.39872,387900000.0
2006-04-07 13:55:00,1.39863,1.39906,1.39862,1.39868,316800001.0
2006-04-07 13:56:00,1.39867,1.39882,1.39851,1.39881,344200000.0
2006-04-07 13:57:00,1.39885,1.39904,1.39874,1.39904,370400001.0
2006-04-07 13:58:00,1.39894,1.39894,1.39861,1.39872,253700001.0
2006-04-07 13:59:00,1.39835,1.39845,1.39776,1.39794,399500001.0
2006-04-07 14:00:00,1.39779,1.39798,1.39763,1.39798,328900000.0
2006-04-07 14:01:00,1.39799,1.39823,1.39791,1.39799,367500001.0
2006-04-07 14:02:00,1.39807,1.39813,1.39789,1.39792,333700000.0
2006-04-07 14:03:00,1.39783,1.39802,1.39769,1.39774,386000000.0
2006-04-07 14:04:00,1.39779,1.39791,1.39764,1.39768,396300001.0
2006-04-07 14:05:00,1.39786,1.39811,1.39774,1.39783,349300000.0
2006-04-07 14:06:00,1.39791,1.39796,1.39755,1.39761,368700000.0
2006-04-07 14:07:00,1.39767,1.39767,1.39727,1.39732,357400001.0
2006-04-07 14:08:00,1.39737,1.39775,1.3973,1.3973,350100000.0
2006-04-07 14:09:00,1.3974,1.39758,1.39731,1.39731,167400000.0
2006-04-07 14:10:00,1.39744,1.39771,1.39743,1.39771,242700000.0
2006-04-07 14:11:00,1.39777,1.39789,1.39764,1.39789,140500000.0
2006-04-07 14:12:00,1.39773,1.39775,1.39738,1.39754,252900002.0
2006-04-07 14:13:00,1.39753,1.39774,1.39752,1.39762,168200000.0
2006-04-07 14:14:00,1.39724,1.39729,1.39686,1.39715,173600000.0
2006-04-07 14:15:00,1.39709,1.39731,1.39677,1.39722,459600001.0
2006-04-07 14:16:00,1.39719,1.39742,1.39703,1.39712,179600000.0
2006-04-07 14:17:00,1.39702,1.39775,1.39702,1.39775,639600001.0
2006-04-07 14:18:00,1.39783,1.39815,1.39752,1.39777,394200001.0
2006-04-07 14:19:00,1.39759,1.39782,1.39718,1.39719,420900000.0
2006-04-07 14:20:00,1.39724,1.39784,1.39723,1.39747,189100000.0
2006-04-07 14:21:00,1.39742,1.39758,1.39733,1.3974,406400001.0
2006-04-07 14:22:00,1.39757,1.398,1.39736,1.39787,578200001.0
2006-04-07 14:23:00,1.39813,1.39836,1.39779,1.39812,166400001.0
2006-04-07 14:24:00,1.39804,1.39847,1.39804,1.39806,468800004.0
2006-04-07 14:25:00,1.39797,1.39817,1.39762,1.398,585900000.0
2006-04-07 14:26:00,1.39807,1.39896,1.39804,1.39859,575000000.0
2006-04-07 14:27:00,1.39866,1.39875,1.39796,1.39821,418200002.0
2006-04-07 14:28:00,1.39828,1.39836,1.39745,1.39783,41800000.0
2006-04-07 14:29:00,1.39778,1.39825,1.39697,1.39697,40400000.0
2006-04-07 14:30:00,1.39624,1.39887,1.39564,1.39887,40400000.0
2006-04-07 14:31:00,1.39858,1.40037,1.39858,1.39983,53900000.0
2006-04-07 14:32:00,1.40017,1.40047,1.39886,1.399,33200000.0
2006-04-07 14:33:00,1.39893,1.39905,1.39852,1.39858,58100000.0
2006-04-07 14:34:00,1.39843,1.39899,1.39824,1.39878,33700000.0
2006-04-07 14:35:00,1.39867,1.39892,1.39821,1.39844,22000000.0
2006-04-07 14:36:00,1.39825,1.39919,1.39818,1.39877,60800000.0
2006-04-07 14:37:00,1.39915,1.39934,1.39888,1.39896,43600000.0
2006-04-07 14:38:00,1.39831,1.39841,1.39766,1.39833,40400000.0
2006-04-07 14:39:00,1.39825,1.39867,1.39795,1.39849,40000000.0
2006-04-07 14:40:00,1.39905,1.39936,1.39864,1.3989,49800001.0
2006-04-07 14:41:00,1.39957,1.39994,1.39928,1.39994,37600000.0
2006-04-07 14:42:00,1.40012,1.40025,1.39902,1.39902,50600000.0
2006-04-07 14:43:00,1.3997,1.40005,1.39957,1.39977,58400000.0
2006-04-07 14:44:00,1.39972,1.40012,1.3996,1.40012,56000000.0
2006-04-07 14:45:00,1.39991,1.40054,1.39952,1.39977,39000000.0
2006-04-07 14:46:00,1.39984,1.39984,1.39902,1.3991,27400000.0
2006-04-07 14:47:00,1.39944,1.39954,1.39885,1.39892,20000000.0
2006-04-07 14:48:00,1.39873,1.39873,1.39721,1.39758,37400000.0
2006-04-07 14:49:00,1.39751,1.39804,1.39745,1.39775,37000000.0
2006-04-07 14:50:00,1.39762,1.3979,1.39742,1.3979,41600000.0
2006-04-07 14:51:00,1.39806,1.39806,1.3973,1.39737,42100000.0
2006-04-07 14:52:00,1.39712,1.3973,1.39692,1.39703,34800000.0
2006-04-07 14:53:00,1.39699,1.39733,1.39691,1.39702,27600000.0
2006-04-07 14:54:00,1.39718,1.39722,1.39634,1.39634,34800000.0
2006-04-07 14:55:00,1.39645,1.39723,1.39645,1.39695,45900000.0
2006-04-07 14:56:00,1.39727,1.39736,1.39694,1.39703,49000001.0
2006-04-07 14:57:00,1.39697,1.3973,1.39676,1.39727,35600000.0
2006-04-07 14:58:00,1.39735,1.3978,1.39723,1.39747,43500000.0
2006-04-07 14:59:00,1.39757,1.39774,1.39717,1.39736,31600000.0
2006-04-07 15:00:00,1.3973,1.39778,1.39719,1.39722,44500000.0
2006-04-07 15:01:00,1.39718,1.39771,1.39683,1.39742,25400000.0
2006-04-07 15:02:00,1.39763,1.39769,1.39686,1.39693,51500001.0
2006-04-07 15:03:00,1.39688,1.39688,1.39556,1.39568,41000000.0
2006-04-07 15:04:00,1.39577,1.39601,1.39544,1.39563,32600000.0
2006-04-07 15:05:00,1.39549,1.3964,1.39545,1.39611,38000000.0
2006-04-07 15:06:00,1.39566,1.39602,1.39502,1.39552,58600001.0
2006-04-07 15:07:00,1.39559,1.39597,1.39526,1.39597,32500000.0
2006-04-07 15:08:00,1.39604,1.39626,1.39574,1.39596,37600000.0
2006-04-07 15:09:00,1.39587,1.39587,1.39532,1.39567,36100000.0
2006-04-07 15:10:00,1.39548,1.39577,1.39513,1.39513,60300000.0
2006-04-07 15:11:00,1.39509,1.39582,1.39507,1.39577,33500000.0
2006-04-07 15:12:00,1.3957,1.39583,1.39487,1.39497,27200000.0
2006-04-07 15:13:00,1.39496,1.39509,1.39464,1.39495,26800000.0
2006-04-07 15:14:00,1.39459,1.39503,1.39459,1.39491,35800000.0
2006-04-07 15:15:00,1.39518,1.39538,1.39479,1.39518,45400000.0
2006-04-07 15:16:00,1.39534,1.3955,1.39502,1.39508,20400000.0
2006-04-07 15:17:00,1.39502,1.39527,1.39483,1.39527,41700000.0
2006-04-07 15:18:00,1.39484,1.39525,1.39471,1.39501,31400000.0
2006-04-07 15:19:00,1.39506,1.39506,1.39484,1.39484,33700000.0
2006-04-07 15:20:00,1.39475,1.39485,1.39292,1.39296,46100000.0
2006-04-07 15:21:00,1.39268,1.39292,1.39236,1.39246,51600001.0
2006-04-07 15:22:00,1.39232,1.39279,1.39195,1.39249,40200000.0
2006-04-07 15:23:00,1.39254,1.39267,1.39223,1.39251,32800000.0
2006-04-07 15:24:00,1.39235,1.39265,1.392,1.39265,26600000.0
2006-04-07 15:25:00,1.39281,1.39289,1.39235,1.39235,28200000.0
2006-04-07 15:26:00,1.39256,1.39256,1.39213,1.39232,27400000.0
2006-04-07 15:27:00,1.39212,1.39244,1.392,1.39223,35600000.0
2006-04-07 15:28:00,1.39216,1.39283,1.39214,1.3924,47800000.0
2006-04-07 15:29:00,1.39226,1.39283,1.39222,1.39246,49800000.0
2006-04-07 15:30:00,1.39238,1.39249,1.39199,1.39249,29000000.0
2006-04-07 15:31:00,1.39237,1.39329,1.39233,1.39306,23600000.0
2006-04-07 15:32:00,1.39281,1.39315,1.39261,1.39272,48400000.0
2006-04-07 15:33:00,1.39264,1.39264,1.39186,1.39213,36400000.0
2006-04-07 15:34:00,1.39193,1.39256,1.39193,1.39235,41200000.0
2006-04-07 15:35:00,1.3924,1.39265,1.39227,1.39227,31600000.0
2006-04-07 15:36:00,1.39279,1.39326,1.39276,1.39313,44200000.0
2006-04-07 15:37:00,1.39333,1.39349,1.3931,1.39317,42200000.0
2006-04-07 15:38:00,1.39287,1.39327,1.39278,1.39327,30400000.0
2006-04-07 15:39:00,1.3934,1.3934,1.39276,1.39277,21000000.0
2006-04-07 15:40:00,1.39288,1.3931,1.3927,1.3927,22800000.0
2006-04-07 15:41:00,1.39269,1.39275,1.3924,1.39275,38400000.0
2006-04-07 15:42:00,1.39244,1.39255,1.39232,1.39251,28400000.0
2006-04-07 15:43:00,1.39251,1.39283,1.39249,1.39271,49300000.0
2006-04-07 15:44:00,1.39285,1.39294,1.39237,1.39257,18400000.0
2006-04-07 15:45:00,1.39251,1.39304,1.39251,1.39301,44200000.0
2006-04-07 15:46:00,1.39309,1.39332,1.39309,1.3932,30100000.0
2006-04-07 15:47:00,1.39311,1.39346,1.39303,1.39346,38300000.0
2006-04-07 15:48:00,1.39348,1.39348,1.39281,1.3929,25200000.0
2006-04-07 15:49:00,1.39267,1.39284,1.39255,1.39264,47200000.0
2006-04-07 15:50:00,1.39243,1.39256,1.39235,1.39249,33700000.0
2006-04-07 15:51:00,1.3926,1.39302,1.3926,1.39289,26000000.0
2006-04-07 15:52:00,1.39299,1.39319,1.39288,1.3931,68500000.0
2006-04-07 15:53:00,1.39306,1.39307,1.39278,1.39286,42300000.0
2006-04-07 15:54:00,1.39281,1.39322,1.39271,1.39305,26000000.0
2006-04-07 15:55:00,1.3931,1.3931,1.39277,1.39296,35000000.0
2006-04-07 15:56:00,1.39296,1.39312,1.39254,1.39312,43600000.0
2006-04-07 15:57:00,1.39299,1.39314,1.39272,1.39272,30900000.0
2006-04-07 15:58:00,1.39296,1.39296,1.3926,1.39293,19800000.0
2006-04-07 15:59:00,1.393,1.39313,1.3928,1.39304,62500001.0
2006-04-07 16:00:00,1.39308,1.39308,1.39258,1.39266,31600000.0
2006-04-07 16:01:00,1.39283,1.39319,1.39277,1.39291,49200000.0
2006-04-07 16:02:00,1.39274,1.39288,1.39234,1.39288,21800000.0
2006-04-07 16:03:00,1.39296,1.39304,1.39265,1.39266,32600000.0
2006-04-07 16:04:00,1.39243,1.39278,1.39235,1.39264,37600001.0
2006-04-07 16:05:00,1.39215,1.39215,1.39115,1.39133,42200000.0
2006-04-07 16:06:00,1.39106,1.39127,1.39072,1.39072,33200000.0
2006-04-07 16:07:00,1.39079,1.39105,1.39079,1.39105,26000000.0
2006-04-07 16:08:00,1.39118,1.39141,1.39101,1.39111,29300000.0
2006-04-07 16:09:00,1.39092,1.39114,1.39087,1.39114,39000000.0
2006-04-07 16:10:00,1.39113,1.39122,1.39099,1.39122,30000000.0
2006-04-07 16:11:00,1.39084,1.39135,1.39084,1.39117,28300000.0
2006-04-07 16:12:00,1.39096,1.39096,1.39052,1.39093,40000000.0
2006-04-07 16:13:00,1.39096,1.39096,1.39045,1.39056,43400000.0
2006-04-07 16:14:00,1.39046,1.3913,1.39037,1.3913,63400001.0
2006-04-07 16:15:00,1.39127,1.39154,1.3911,1.39133,43400000.0
2006-04-07 16:16:00,1.39132,1.39161,1.39132,1.39135,33400000.0
2006-04-07 16:17:00,1.39135,1.39163,1.39135,1.39154,36400000.0
2006-04-07 16:18:00,1.39152,1.39155,1.39142,1.39148,32400000.0
2006-04-07 16:19:00,1.39166,1.39166,1.39119,1.39136,31600000.0
2006-04-07 16:20:00,1.39133,1.39183,1.39133,1.39183,39500000.0
2006-04-07 16:21:00,1.39176,1.3921,1.39155,1.39171,38600000.0
2006-04-07 16:22:00,1.39161,1.39165,1.391,1.39105,57700000.0
2006-04-07 16:23:00,1.39086,1.39087,1.39056,1.3908,42000000.0
2006-04-07 16:24:00,1.39063,1.39074,1.39046,1.39052,45000000.0
2006-04-07 16:25:00,1.3906,1.3906,1.39005,1.39046,29400000.0
2006-04-07 16:26:00,1.39053,1.39056,1.39011,1.39011,46600000.0
2006-04-07 16:27:00,1.39008,1.39041,1.39002,1.39002,47000001.0
2006-04-07 16:28:00,1.39024,1.39028,1.38986,1.38996,49400000.0
2006-04-07 16:29:00,1.38985,1.38985,1.38902,1.38919,30400000.0
2006-04-07 16:30:00,1.38918,1.38969,1.38908,1.38949,47000000.0
2006-04-07 16:31:00,1.38949,1.38982,1.38942,1.38975,38600000.0
2006-04-07 16:32:00,1.38993,1.38993,1.38933,1.38961,52400001.0
2006-04-07 16:33:00,1.38974,1.38974,1.38943,1.38969,43500000.0
2006-04-07 16:34:00,1.3897,1.3897,1.38916,1.38933,44400000.0
2006-04-07 16:35:00,1.38944,1.38968,1.38944,1.38967,49800000.0
2006-04-07 16:36:00,1.38953,1.38985,1.38933,1.38955,28500000.0
2006-04-07 16:37:00,1.38975,1.39042,1.38975,1.39034,76100001.0
2006-04-07 16:38:00,1.39034,1.39045,1.39011,1.39022,53500000.0
2006-04-07 16:39:00,1.39021,1.39021,1.38998,1.39015,41300000.0
2006-04-07 16:40:00,1.38991,1.39016,1.38977,1.39015,38700000.0
2006-04-07 16:41:00,1.38953,1.39021,1.38953,1.39017,22400000.0
2006-04-07 16:42:00,1.39029,1.39039,1.3902,1.39024,35200000.0
2006-04-07 16:43:00,1.39027,1.39041,1.39001,1.39001,37400000.0
2006-04-07 16:44:00,1.39002,1.39026,1.39002,1.39015,31200000.0
2006-04-07 16:45:00,1.38985,1.39053,1.38981,1.39051,53500000.0
2006-04-07 16:46:00,1.3908,1.3908,1.39034,1.39042,58000000.0
2006-04-07 16:47:00,1.39049,1.39052,1.3901,1.39014,43400000.0
2006-04-07 16:48:00,1.39028,1.39033,1.38978,1.39033,37500000.0
2006-04-07 16:49:00,1.39051,1.39066,1.3904,1.39062,35000000.0
2006-04-07 16:50:00,1.39061,1.39063,1.39047,1.39063,25000000.0
2006-04-07 16:51:00,1.39079,1.39086,1.39033,1.3905,23200000.0
2006-04-07 16:52:00,1.39038,1.39038,1.39022,1.39024,35400000.0
2006-04-07 16:53:00,1.39021,1.39042,1.38979,1.39042,54400000.0
2006-04-07 16:54:00,1.39051,1.3906,1.39006,1.39015,33600000.0
2006-04-07 16:55:00,1.39025,1.39033,1.39007,1.39026,39400000.0
2006-04-07 16:56:00,1.38996,1.39003,1.38991,1.39003,34800000.0
2006-04-07 16:57:00,1.39019,1.39028,1.39,1.39001,43500000.0
2006-04-07 16:58:00,1.3897,1.38972,1.38916,1.38918,43400000.0
2006-04-07 16:59:00,1.38933,1.38933,1.38828,1.38853,39800001.0
2006-04-07 17:00:00,1.38823,1.38899,1.38823,1.38899,44800000.0
2006-04-07 17:01:00,1.38893,1.38956,1.38893,1.38943,59800001.0
2006-04-07 17:02:00,1.38935,1.38979,1.38923,1.38979,25400000.0
2006-04-07 17:03:00,1.38992,1.38992,1.38963,1.38975,36400000.0
2006-04-07 17:04:00,1.38976,1.38992,1.38961,1.38976,30400000.0
2006-04-07 17:05:00,1.39,1.39028,1.3897,1.39028,49200001.0
2006-04-07 17:06:00,1.39016,1.39019,1.38993,1.3901,34400000.0
2006-04-07 17:07:00,1.39021,1.39044,1.39018,1.39025,50300000.0
2006-04-07 17:08:00,1.39012,1.3905,1.39012,1.3905,53800001.0
2006-04-07 17:09:00,1.3905,1.3906,1.3902,1.3906,44300000.0
2006-04-07 17:10:00,1.39043,1.39064,1.39043,1.3905,40000000.0
2006-04-07 17:11:00,1.39047,1.39056,1.39013,1.39016,23200000.0
2006-04-07 17:12:00,1.39002,1.39029,1.39002,1.39026,45000000.0
2006-04-07 17:13:00,1.38985,1.3904,1.38966,1.39008,20400000.0
2006-04-07 17:14:00,1.38944,1.39012,1.38944,1.38976,51000001.0
2006-04-07 17:15:00,1.39009,1.39017,1.38991,1.38991,44800000.0
2006-04-07 17:16:00,1.38977,1.39003,1.38964,1.38994,64000002.0
2006-04-07 17:17:00,1.38992,1.39012,1.38975,1.39012,35600000.0
2006-04-07 17:18:00,1.39037,1.39047,1.39022,1.39044,44600000.0
2006-04-07 17:19:00,1.39031,1.39051,1.3901,1.39022,33200000.0
2006-04-07 17:20:00,1.39015,1.39015,1.38961,1.38981,43400000.0
2006-04-07 17:21:00,1.3901,1.39016,1.38955,1.39016,64000000.0
2006-04-07 17:22:00,1.39002,1.39028,1.38999,1.39013,67100000.0
2006-04-07 17:23:00,1.38975,1.39031,1.38975,1.39023,27300000.0
2006-04-07 17:24:00,1.39003,1.39014,1.38989,1.3901,24800000.0
2006-04-07 17:25:00,1.38994,1.39026,1.38991,1.3901,38600000.0
2006-04-07 17:26:00,1.39001,1.39015,1.38986,1.39013,49500000.0
2006-04-07 17:27:00,1.39026,1.39027,1.38991,1.38991,31800000.0
2006-04-07 17:28:00,1.39014,1.39014,1.3897,1.38976,31300000.0
2006-04-07 17:29:00,1.38972,1.38976,1.38918,1.38943,31200000.0
2006-04-07 17:30:00,1.38954,1.38967,1.38926,1.38966,66700000.0
2006-04-07 17:31:00,1.38962,1.38974,1.38951,1.38962,41200001.0
2006-04-07 17:32:00,1.38948,1.3903,1.38948,1.39024,36500000.0
2006-04-07 17:33:00,1.39039,1.39057,1.39019,1.39053,54000001.0
2006-04-07 17:34:00,1.39062,1.39074,1.39006,1.39016,30000000.0
2006-04-07 17:35:00,1.39001,1.39001,1.3897,1.38987,30400000.0
2006-04-07 17:36:00,1.38968,1.39002,1.38959,1.38992,50200000.0
2006-04-07 17:37:00,1.38996,1.38999,1.38939,1.38995,42800000.0
2006-04-07 17:38:00,1.38968,1.38997,1.3896,1.3896,60300000.0
2006-04-07 17:39:00,1.38957,1.38972,1.38931,1.38972,34800000.0
2006-04-07 17:40:00,1.38956,1.38976,1.38956,1.38968,37400000.0
2006-04-07 17:41:00,1.38969,1.3899,1.38958,1.38969,36400000.0
2006-04-07 17:42:00,1.38964,1.38976,1.38916,1.38948,18000000.0
2006-04-07 17:43:00,1.38938,1.38943,1.38906,1.3894,44800000.0
2006-04-07 17:44:00,1.38939,1.38983,1.38939,1.38953,25400000.0
2006-04-07 17:45:00,1.38946,1.38946,1.38891,1.38911,41200000.0
2006-04-07 17:46:00,1.38913,1.38913,1.38889,1.38906,39800000.0
2006-04-07 17:47:00,1.38917,1.38955,1.38917,1.38926,36000001.0
2006-04-07 17:48:00,1.38926,1.38926,1.38877,1.38917,29000000.0
2006-04-07 17:49:00,1.38916,1.38916,1.38831,1.38874,52300000.0
2006-04-07 17:50:00,1.38888,1.38893,1.38878,1.38892,22200000.0
2006-04-07 17:51:00,1.38889,1.38909,1.38839,1.38839,20600000.0
2006-04-07 17:52:00,1.38847,1.38871,1.3883,1.38871,54400001.0
2006-04-07 17:53:00,1.38852,1.38862,1.38816,1.38816,25800000.0
2006-04-07 17:54:00,1.38806,1.38823,1.38766,1.38819,37000000.0
2006-04-07 17:55:00,1.38824,1.38829,1.38752,1.38824,48200001.0
2006-04-07 17:56:00,1.38787,1.38787,1.38748,1.38749,25600000.0
2006-04-07 17:57:00,1.38739,1.38784,1.38719,1.38784,34800000.0
2006-04-07 17:58:00,1.38808,1.38808,1.38772,1.38787,49000000.0
2006-04-07 17:59:00,1.3875,1.3877,1.38743,1.38753,54200000.0
2006-04-07 18:00:00,1.3878,1.3878,1.38748,1.38758,43200000.0
2006-04-07 18:01:00,1.38759,1.38759,1.38713,1.3873,49600000.0
2006-04-07 18:02:00,1.38749,1.38761,1.38725,1.38725,44500000.0
2006-04-07 18:03:00,1.38701,1.38735,1.38696,1.38703,29000000.0
2006-04-07 18:04:00,1.38744,1.38793,1.38744,1.38784,36400000.0
2006-04-07 18:05:00,1.38791,1.38791,1.38746,1.38746,39900000.0
2006-04-07 18:06:00,1.38725,1.38753,1.38725,1.38742,59800001.0
2006-04-07 18:07:00,1.38776,1.38787,1.38756,1.38787,41800000.0
2006-04-07 18:08:00,1.38787,1.38828,1.38787,1.38812,64700000.0
2006-04-07 18:09:00,1.38811,1.38864,1.38811,1.3885,48700000.0
2006-04-07 18:10:00,1.3884,1.38856,1.38816,1.38856,39400000.0
2006-04-07 18:11:00,1.38856,1.38856,1.38791,1.38794,40600000.0
2006-04-07 18:12:00,1.38791,1.38792,1.38764,1.38788,31400000.0
2006-04-07 18:13:00,1.38797,1.38839,1.38797,1.38828,41200000.0
2006-04-07 18:14:00,1.38775,1.38837,1.38775,1.38814,35800000.0
2006-04-07 18:15:00,1.38789,1.38833,1.38785,1.38824,44000000.0
2006-04-07 18:16:00,1.38839,1.38842,1.38819,1.38823,40200000.0
2006-04-07 18:17:00,1.38825,1.38835,1.38811,1.38812,63200001.0
2006-04-07 18:18:00,1.38821,1.38841,1.38815,1.38832,23200000.0
2006-04-07 18:19:00,1.38846,1.38846,1.3883,1.38837,24400000.0
2006-04-07 18:20:00,1.38844,1.38864,1.38829,1.38832,45200000.0
2006-04-07 18:21:00,1.38823,1.38841,1.38784,1.38784,38400000.0
2006-04-07 18:22:00,1.38788,1.38818,1.38788,1.3881,54200000.0
2006-04-07 18:23:00,1.38813,1.38861,1.38813,1.38861,22700000.0
2006-04-07 18:24:00,1.3886,1.38864,1.38837,1.38846,57300000.0
2006-04-07 18:25:00,1.38879,1.38911,1.38873,1.38911,39400001.0
2006-04-07 18:26:00,1.38915,1.38922,1.38887,1.38894,46800000.0
2006-04-07 18:27:00,1.38884,1.38913,1.38859,1.38908,34500000.0
2006-04-07 18:28:00,1.38888,1.38931,1.38888,1.38918,44000000.0
2006-04-07 18:29:00,1.38956,1.38977,1.3894,1.38952,41000000.0
2006-04-07 18:30:00,1.38948,1.38959,1.38934,1.38952,38400000.0
2006-04-07 18:31:00,1.38958,1.38966,1.38936,1.38954,22600000.0
2006-04-07 18:32:00,1.3896,1.38973,1.38945,1.38973,31400000.0
2006-04-07 18:33:00,1.38975,1.38975,1.38945,1.38945,75800002.0
2006-04-07 18:34:00,1.38947,1.38967,1.38945,1.38954,50200000.0
2006-04-07 18:35:00,1.3894,1.3894,1.38889,1.38914,31200000.0
2006-04-07 18:36:00,1.38895,1.38915,1.38895,1.38906,49400000.0
2006-04-07 18:37:00,1.38908,1.38909,1.38881,1.38894,28200000.0
2006-04-07 18:38:00,1.38904,1.38938,1.38899,1.38931,29600000.0
2006-04-07 18:39:00,1.38914,1.3895,1.38914,1.3895,42600000.0
2006-04-07 18:40:00,1.38953,1.38957,1.38931,1.38938,25600000.0
2006-04-07 18:41:00,1.38947,1.38966,1.38945,1.38955,21200000.0
2006-04-07 18:42:00,1.38949,1.38966,1.38921,1.38931,56600000.0
2006-04-07 18:43:00,1.38907,1.38912,1.38852,1.38852,41200000.0
2006-04-07 18:44:00,1.38852,1.38884,1.38838,1.38852,27400000.0
2006-04-07 18:45:00,1.38873,1.38873,1.38844,1.38844,31600000.0
2006-04-07 18:46:00,1.38856,1.38862,1.38842,1.38842,24400000.0
2006-04-07 18:47:00,1.38862,1.38863,1.38854,1.3886,32700000.0
2006-04-07 18:48:00,1.38865,1.38893,1.38858,1.38889,47000001.0
2006-04-07 18:49:00,1.38881,1.38881,1.38851,1.38866,30400000.0
2006-04-07 18:50:00,1.3887,1.38885,1.38857,1.38878,44300000.0
2006-04-07 18:51:00,1.38878,1.38887,1.38867,1.38872,46200000.0
2006-04-07 18:52:00,1.38863,1.38894,1.38863,1.38885,24200000.0
2006-04-07 18:53:00,1.38893,1.38893,1.38843,1.38843,47600000.0
2006-04-07 18:54:00,1.38845,1.38872,1.38806,1.38872,27200000.0
2006-04-07 18:55:00,1.38852,1.38874,1.38852,1.38874,34800000.0
2006-04-07 18:56:00,1.38848,1.3889,1.38842,1.38842,70000002.0
2006-04-07 18:57:00,1.38888,1.38898,1.38888,1.38894,55200001.0
2006-04-07 18:58:00,1.38905,1.38913,1.38887,1.38899,37400000.0
2006-04-07 18:59:00,1.38934,1.38995,1.38934,1.38995,28400000.0
2006-04-07 19:00:00,1.39005,1.39018,1.38993,1.39004,49800000.0
2006-04-07 19:01:00,1.39002,1.39002,1.38972,1.38987,41400000.0
2006-04-07 19:02:00,1.38994,1.3901,1.38988,1.3901,28400000.0
2006-04-07 19:03:00,1.3899,1.3901,1.38971,1.38994,77800002.0
2006-04-07 19:04:00,1.38994,1.39016,1.38983,1.39006,43800000.0
2006-04-07 19:05:00,1.39013,1.39031,1.39006,1.3902,30600000.0
2006-04-07 19:06:00,1.39017,1.39017,1.38983,1.38989,31800000.0
2006-04-07 19:07:00,1.38996,1.39019,1.38979,1.39012,85400002.0
2006-04-07 19:08:00,1.38989,1.39018,1.38989,1.39001,42200000.0
2006-04-07 19:09:00,1.39012,1.39012,1.38999,1.39003,18400000.0
2006-04-07 19:10:00,1.39013,1.3902,1.38972,1.38972,72600001.0
2006-04-07 19:11:00,1.39008,1.3905,1.39008,1.39042,39500000.0
2006-04-07 19:12:00,1.39026,1.39049,1.39026,1.39046,25600000.0
2006-04-07 19:13:00,1.39037,1.39041,1.39024,1.39037,41200000.0
2006-04-07 19:14:00,1.39022,1.39042,1.39015,1.3904,32400000.0
2006-04-07 19:15:00,1.39024,1.39031,1.38999,1.39031,26000000.0
2006-04-07 19:16:00,1.39016,1.39053,1.39016,1.39046,36500000.0
2006-04-07 19:17:00,1.39055,1.39065,1.39042,1.39049,39200000.0
2006-04-07 19:18:00,1.39059,1.3907,1.39051,1.39059,25800000.0
2006-04-07 19:19:00,1.39062,1.39062,1.39016,1.39054,45400000.0
2006-04-07 19:20:00,1.39049,1.39054,1.39,1.3902,43300000.0
2006-04-07 19:21:00,1.39015,1.39038,1.3901,1.3901,26000000.0
2006-04-07 19:22:00,1.39027,1.39043,1.39017,1.39042,32600000.0
2006-04-07 19:23:00,1.39027,1.3906,1.39003,1.3906,52400000.0
2006-04-07 19:24:00,1.39068,1.39102,1.39048,1.39099,51100000.0
2006-04-07 19:25:00,1.39108,1.39108,1.39074,1.39104,49500000.0
2006-04-07 19:26:00,1.39092,1.39112,1.39069,1.39106,47100000.0
2006-04-07 19:27:00,1.391,1.391,1.39054,1.3909,36400000.0
2006-04-07 19:28:00,1.39065,1.39089,1.39057,1.39062,30600000.0
2006-04-07 19:29:00,1.39044,1.39067,1.39013,1.39067,45400001.0
2006-04-07 19:30:00,1.39072,1.39081,1.39066,1.39066,55500000.0
2006-04-07 19:31:00,1.39065,1.39065,1.39047,1.39062,56700000.0
2006-04-07 19:32:00,1.39059,1.3908,1.39049,1.3907,49600000.0
2006-04-07 19:33:00,1.3906,1.39066,1.3904,1.39066,51500000.0
2006-04-07 19:34:00,1.39066,1.39074,1.3905,1.39063,26000000.0
2006-04-07 19:35:00,1.39065,1.39078,1.39035,1.39073,36000000.0
2006-04-07 19:36:00,1.39056,1.39074,1.39046,1.39069,31400000.0
2006-04-07 19:37:00,1.39087,1.39087,1.39045,1.39045,25400000.0
2006-04-07 19:38:00,1.39048,1.39085,1.39048,1.39056,42400000.0
2006-04-07 19:39:00,1.39081,1.39101,1.39061,1.39101,31600000.0
2006-04-07 19:40:00,1.39098,1.39098,1.39074,1.39086,50600000.0
2006-04-07 19:41:00,1.39086,1.39107,1.39081,1.39102,34000000.0
2006-04-07 19:42:00,1.39086,1.39116,1.39069,1.39116,42800000.0
2006-04-07 19:43:00,1.39106,1.39106,1.3906,1.39088,25800000.0
2006-04-07 19:44:00,1.39071,1.39075,1.39043,1.3906,49800000.0
2006-04-07 19:45:00,1.39042,1.3905,1.39033,1.39039,45500000.0
2006-04-07 19:46:00,1.39041,1.39053,1.39003,1.39003,35000000.0
2006-04-07 19:47:00,1.39034,1.39049,1.39025,1.39049,40200000.0
2006-04-07 19:48:00,1.3905,1.3905,1.39024,1.39024,38200000.0
2006-04-07 19:49:00,1.39021,1.39039,1.3902,1.3902,41300000.0
2006-04-07 19:50:00,1.39042,1.39042,1.39009,1.39026,51500000.0
2006-04-07 19:51:00,1.39033,1.39059,1.39031,1.39042,50700000.0
2006-04-07 19:52:00,1.3904,1.39074,1.39038,1.39042,25600000.0
2006-04-07 19:53:00,1.39048,1.39068,1.39041,1.39057,51800000.0
2006-04-07 19:54:00,1.39044,1.39056,1.39044,1.39046,42600000.0
2006-04-07 19:55:00,1.3904,1.39059,1.3904,1.39052,14000000.0
2006-04-07 19:56:00,1.39075,1.39089,1.39058,1.39073,46000000.0
2006-04-07 19:57:00,1.39073,1.39076,1.39053,1.39068,40900000.0
2006-04-07 19:58:00,1.3906,1.39079,1.3906,1.39075,39900000.0
2006-04-07 19:59:00,1.39082,1.39086,1.39063,1.39063,30800000.0
2006-04-07 20:00:00,1.39064,1.39093,1.39048,1.39057,49800000.0
2006-04-07 20:01:00,1.39076,1.39076,1.39039,1.39054,49000000.0
2006-04-07 20:02:00,1.39069,1.39077,1.39055,1.39069,53800001.0
2006-04-07 20:03:00,1.39082,1.39082,1.3906,1.39075,23200000.0
2006-04-07 20:04:00,1.39079,1.3909,1.39051,1.39071,46500000.0
2006-04-07 20:05:00,1.39071,1.39091,1.39066,1.39068,40400000.0
2006-04-07 20:06:00,1.39076,1.39076,1.3905,1.39058,44400000.0
2006-04-07 20:07:00,1.39033,1.39054,1.39019,1.39023,24300000.0
2006-04-07 20:08:00,1.39034,1.39037,1.39005,1.39029,41000000.0
2006-04-07 20:09:00,1.39035,1.39043,1.39034,1.39043,19800000.0
2006-04-07 20:10:00,1.39,1.39042,1.39,1.39034,45800000.0
2006-04-07 20:11:00,1.39031,1.39031,1.38999,1.39007,23400000.0
2006-04-07 20:12:00,1.39026,1.39026,1.38982,1.39017,49000001.0
2006-04-07 20:13:00,1.39019,1.39019,1.38999,1.39014,30600000.0
2006-04-07 20:14:00,1.39009,1.39009,1.38951,1.39,34200000.0
2006-04-07 20:15:00,1.39002,1.39003,1.38986,1.39001,28900000.0
2006-04-07 20:16:00,1.38974,1.38986,1.38959,1.38959,53400000.0
2006-04-07 20:17:00,1.38959,1.38976,1.38937,1.38974,27600000.0
2006-04-07 20:18:00,1.38971,1.38979,1.38953,1.3896,35000000.0
2006-04-07 20:19:00,1.38977,1.38977,1.38915,1.38915,50400000.0
2006-04-07 20:20:00,1.38909,1.38915,1.38893,1.38915,19600000.0
2006-04-07 20:21:00,1.38898,1.38915,1.38898,1.38898,45600000.0
2006-04-07 20:22:00,1.38901,1.3891,1.38881,1.3891,48700000.0
2006-04-07 20:23:00,1.38921,1.38931,1.38896,1.38917,42800000.0
2006-04-07 20:24:00,1.38931,1.38931,1.38909,1.38909,22800000.0
2006-04-07 20:25:00,1.3893,1.3893,1.38884,1.38884,41200000.0
2006-04-07 20:26:00,1.3891,1.38922,1.3888,1.38909,24200000.0
2006-04-07 20:27:00,1.38924,1.38932,1.38885,1.38902,40000000.0
2006-04-07 20:28:00,1.38906,1.38927,1.38906,1.38921,41800000.0
2006-04-07 20:29:00,1.38875,1.38878,1.38833,1.3887,34400000.0
2006-04-07 20:30:00,1.38883,1.38883,1.38857,1.38863,26300000.0
2006-04-07 20:31:00,1.3886,1.3886,1.38813,1.38843,49200000.0
2006-04-07 20:32:00,1.38822,1.38837,1.38792,1.38837,44800000.0
2006-04-07 20:33:00,1.38844,1.38844,1.38812,1.38844,25600000.0
2006-04-07 20:34:00,1.38839,1.38852,1.38817,1.38847,29400000.0
2006-04-07 20:35:00,1.38846,1.38882,1.38846,1.38864,45900000.0
2006-04-07 20:36:00,1.38876,1.38894,1.38868,1.38873,52700000.0
2006-04-07 20:37:00,1.38872,1.38882,1.38853,1.38882,58600000.0
2006-04-07 20:38:00,1.38892,1.38892,1.38842,1.38844,44800000.0
2006-04-07 20:39:00,1.38821,1.38841,1.38807,1.38828,47800000.0
2006-04-07 20:40:00,1.38825,1.38848,1.38825,1.38841,27200000.0
2006-04-07 20:41:00,1.38842,1.38852,1.3882,1.38835,50200000.0
2006-04-07 20:42:00,1.38816,1.38828,1.38786,1.38827,45600000.0
2006-04-07 20:43:00,1.3882,1.3882,1.38744,1.38744,39700000.0
2006-04-07 20:44:00,1.38786,1.38811,1.38779,1.38799,29800000.0
2006-04-07 20:45:00,1.38782,1.38828,1.38782,1.3881,27400000.0
2006-04-07 20:46:00,1.38824,1.38835,1.38807,1.38823,44400000.0
2006-04-07 20:47:00,1.38821,1.38821,1.38776,1.38784,32400000.0
2006-04-07 20:48:00,1.38761,1.38796,1.3876,1.38778,54200000.0
2006-04-07 20:49:00,1.38779,1.38787,1.38752,1.38752,24000000.0
2006-04-07 20:50:00,1.38763,1.38801,1.38763,1.38801,31200000.0
2006-04-07 20:51:00,1.38804,1.38834,1.38804,1.38825,26300000.0
2006-04-07 20:52:00,1.38837,1.38848,1.38827,1.38827,40000000.0
2006-04-07 20:53:00,1.38813,1.38833,1.38813,1.38826,42200000.0
2006-04-07 20:54:00,1.38813,1.38855,1.38813,1.38821,58000001.0
2006-04-07 20:55:00,1.3882,1.38857,1.3882,1.38851,33200000.0
2006-04-07 20:56:00,1.38831,1.38848,1.38826,1.38848,27400000.0
2006-04-07 20:57:00,1.38845,1.3885,1.38836,1.38839,45200002.0
2006-04-07 20:58:00,1.38821,1.38826,1.38778,1.3878,65800000.0
2006-04-07 20:59:00,1.38763,1.38805,1.38763,1.38805,42200000.0
2006-04-07 21:00:00,1.38794,1.38796,1.38761,1.3878,30800000.0
2006-04-07 21:01:00,1.38776,1.38809,1.38733,1.38733,26000000.0
2006-04-07 21:02:00,1.3877,1.38792,1.38717,1.38785,41300000.0
2006-04-07 21:03:00,1.38798,1.38798,1.38777,1.38777,28000000.0
2006-04-07 21:04:00,1.38773,1.38773,1.38733,1.38733,32500000.0
2006-04-07 21:05:00,1.3872,1.38771,1.38712,1.38754,46600000.0
2006-04-07 21:06:00,1.38758,1.38771,1.38729,1.38771,33000000.0
2006-04-07 21:07:00,1.38794,1.38809,1.38794,1.38804,40900000.0
2006-04-07 21:08:00,1.38801,1.3881,1.38799,1.38807,42400000.0
2006-04-07 21:09:00,1.3881,1.38813,1.38793,1.38809,33200000.0
2006-04-07 21:10:00,1.38815,1.3882,1.38797,1.38811,46600001.0
2006-04-07 21:11:00,1.38796,1.38825,1.38772,1.38775,54600000.0
2006-04-07 21:12:00,1.38784,1.38814,1.38784,1.38792,32200000.0
2006-04-07 21:13:00,1.38801,1.38828,1.388,1.38813,56800000.0
2006-04-07 21:14:00,1.38819,1.38857,1.38811,1.38837,45000000.0
2006-04-07 21:15:00,1.3882,1.38832,1.38809,1.38813,51700000.0
2006-04-07 21:16:00,1.38785,1.38884,1.38785,1.38884,33700000.0
2006-04-07 21:17:00,1.38894,1.38894,1.3883,1.3883,49000000.0
2006-04-07 21:18:00,1.38899,1.38899,1.38838,1.38863,26700000.0
2006-04-07 21:19:00,1.38876,1.38878,1.38838,1.38845,32800000.0
2006-04-07 21:20:00,1.38858,1.38882,1.38848,1.38858,50500000.0
2006-04-07 21:21:00,1.38856,1.38875,1.38851,1.38872,29100000.0
2006-04-07 21:22:00,1.38834,1.38881,1.38834,1.38871,53400001.0
2006-04-07 21:23:00,1.38873,1.38908,1.3884,1.3884,65400001.0
2006-04-07 21:24:00,1.38867,1.38892,1.38854,1.38865,34700000.0
2006-04-07 21:25:00,1.38874,1.38893,1.3885,1.3885,36200000.0
2006-04-07 21:26:00,1.38881,1.389,1.38869,1.38869,37400000.0
2006-04-07 21:27:00,1.38871,1.38893,1.38871,1.38891,32000000.0
2006-04-07 21:28:00,1.389,1.38927,1.389,1.38923,35400000.0
2006-04-07 21:29:00,1.38937,1.38937,1.38922,1.38931,26000000.0
2006-04-07 21:30:00,1.38925,1.38925,1.38904,1.38908,60000001.0
2006-04-07 21:31:00,1.38917,1.3892,1.38902,1.38915,23600000.0
2006-04-07 21:32:00,1.38925,1.38926,1.38912,1.38923,24400000.0
2006-04-07 21:33:00,1.3893,1.38942,1.38915,1.38929,28200000.0
2006-04-07 21:34:00,1.38929,1.38935,1.3892,1.38927,39800000.0
2006-04-07 21:35:00,1.38922,1.38975,1.3889,1.38975,29400000.0
2006-04-07 21:36:00,1.38979,1.38979,1.38931,1.38963,58800000.0
2006-04-07 21:37:00,1.38971,1.38984,1.38971,1.38982,34000000.0
2006-04-07 21:38:00,1.38984,1.38987,1.38963,1.38987,30100000.0
2006-04-07 21:39:00,1.3895,1.38973,1.3895,1.38973,38800000.0
2006-04-07 21:40:00,1.38963,1.38983,1.38963,1.38978,35400000.0
2006-04-07 21:41:00,1.38981,1.38998,1.38966,1.38969,43600000.0
2006-04-07 21:42:00,1.3898,1.3898,1.38931,1.38931,43800000.0
2006-04-07 21:43:00,1.3896,1.38996,1.38947,1.38996,26000000.0
2006-04-07 21:44:00,1.38979,1.39003,1.38968,1.38985,26000000.0
2006-04-07 21:45:00,1.38993,1.38993,1.38973,1.38984,27400000.0
2006-04-07 21:46:00,1.38994,1.39004,1.38969,1.38981,33200000.0
2006-04-07 21:47:00,1.38957,1.3898,1.38957,1.3896,32500000.0
2006-04-07 21:48:00,1.38957,1.38957,1.38915,1.38936,30400000.0
2006-04-07 21:49:00,1.38946,1.38952,1.38937,1.38952,33900000.0
2006-04-07 21:50:00,1.38961,1.38963,1.38943,1.38943,55400000.0
2006-04-07 21:51:00,1.38937,1.38961,1.38937,1.38961,35200000.0
2006-04-07 21:52:00,1.38957,1.38981,1.38943,1.38958,38300000.0
2006-04-07 21:53:00,1.38958,1.38979,1.3895,1.3895,40100000.0
2006-04-07 21:54:00,1.38948,1.38975,1.38938,1.3895,53200000.0
2006-04-07 21:55:00,1.38948,1.38948,1.38922,1.38934,57900000.0
2006-04-07 21:56:00,1.38916,1.3894,1.38916,1.38926,49000000.0
2006-04-07 21:57:00,1.38926,1.38938,1.38896,1.38938,45500000.0
2006-04-07 21:58:00,1.38934,1.38947,1.38929,1.38929,47700000.0
2006-04-07 21:59:00,1.38935,1.38949,1.3892,1.38929,39000000.0
2006-04-07 22:00:00,1.3894,1.38949,1.38932,1.38947,42400000.0
2006-04-07 22:01:00,1.38928,1.38953,1.38927,1.3893,32400000.0
2006-04-07 22:02:00,1.38935,1.38942,1.38924,1.38927,34500000.0
2006-04-07 22:03:00,1.38936,1.38944,1.38916,1.38944,33000000.0
2006-04-07 22:04:00,1.38935,1.38935,1.38904,1.38906,23400000.0
2006-04-07 22:05:00,1.38909,1.38915,1.38889,1.38915,55000000.0
2006-04-07 22:06:00,1.38925,1.38925,1.38887,1.38914,45300000.0
2006-04-07 22:07:00,1.38907,1.3895,1.38907,1.38931,52800000.0
2006-04-07 22:08:00,1.38919,1.39013,1.38919,1.39013,43600000.0
2006-04-07 22:09:00,1.39008,1.39032,1.38978,1.39021,29400000.0
2006-04-07 22:10:00,1.39031,1.39033,1.39012,1.39027,47600000.0
2006-04-07 22:11:00,1.39018,1.39018,1.38983,1.38983,26000000.0
2006-04-07 22:12:00,1.39003,1.39008,1.38975,1.38975,42400000.0
2006-04-07 22:13:00,1.38971,1.38982,1.38969,1.38969,23400000.0
2006-04-07 22:14:00,1.3896,1.38977,1.38949,1.38949,84000001.0
2006-04-07 22:15:00,1.38972,1.38986,1.38963,1.3897,59500001.0
2006-04-07 22:16:00,1.38958,1.38958,1.38913,1.38913,36200000.0
2006-04-07 22:17:00,1.38947,1.39,1.38941,1.39,34200000.0
2006-04-07 22:18:00,1.39008,1.39008,1.38932,1.38935,31400000.0
2006-04-07 22:19:00,1.38926,1.38952,1.38926,1.38941,44600000.0
2006-04-07 22:20:00,1.38938,1.38938,1.38899,1.38918,41200000.0
2006-04-07 22:21:00,1.38897,1.38908,1.38869,1.38901,30400000.0
2006-04-07 22:22:00,1.38914,1.38914,1.38888,1.38901,80600002.0
2006-04-07 22:23:00,1.38908,1.38908,1.38881,1.38886,38800000.0
2006-04-07 22:24:00,1.38894,1.389,1.38873,1.38893,48500000.0
2006-04-07 22:25:00,1.38886,1.38905,1.38884,1.38905,44800000.0
2006-04-07 22:26:00,1.38894,1.38935,1.38894,1.38935,42000000.0
2006-04-07 22:27:00,1.38929,1.38944,1.38893,1.38927,42600000.0
2006-04-07 22:28:00,1.38922,1.38945,1.3892,1.38935,48300000.0
2006-04-07 22:29:00,1.38945,1.38961,1.38934,1.3895,47400000.0
2006-04-07 22:30:00,1.38968,1.38982,1.38957,1.38968,34200000.0
2006-04-07 22:31:00,1.38974,1.38974,1.389,1.3897,22400000.0
2006-04-07 22:32:00,1.38969,1.38975,1.38951,1.38952,39600000.0
2006-04-07 22:33:00,1.38961,1.38983,1.38961,1.38978,53300000.0
2006-04-07 22:34:00,1.38973,1.38979,1.38942,1.38954,50800001.0
2006-04-07 22:35:00,1.38967,1.38967,1.38929,1.38929,33800000.0
2006-04-07 22:36:00,1.38954,1.38982,1.38899,1.38899,40600000.0
2006-04-07 22:37:00,1.38945,1.38975,1.38945,1.38975,38000000.0
2006-04-07 22:38:00,1.38966,1.38975,1.38945,1.38954,28000000.0
2006-04-07 22:39:00,1.38953,1.38967,1.38936,1.38936,18000000.0
2006-04-07 22:40:00,1.38955,1.38983,1.38937,1.38937,33000000.0
2006-04-07 22:41:00,1.3898,1.3898,1.38958,1.38975,39000000.0
2006-04-07 22:42:00,1.38983,1.38986,1.38965,1.38975,28800000.0
2006-04-07 22:43:00,1.38975,1.38975,1.38954,1.38966,30400000.0
2006-04-07 22:44:00,1.38959,1.38968,1.38949,1.38962,28000000.0
2006-04-07 22:45:00,1.38959,1.38959,1.38935,1.38954,23200000.0
2006-04-07 22:46:00,1.38948,1.38965,1.38947,1.38947,61000002.0
2006-04-07 22:47:00,1.38943,1.3895,1.38927,1.38935,48100000.0
2006-04-07 22:48:00,1.38913,1.38947,1.38913,1.38947,29600000.0
2006-04-07 22:49:00,1.38929,1.38947,1.38901,1.38931,26000000.0
2006-04-07 22:50:00,1.38943,1.38951,1.38928,1.38928,34300000.0
2006-04-07 22:51:00,1.38946,1.38954,1.38936,1.38951,33000000.0
2006-04-07 22:52:00,1.38955,1.38976,1.3895,1.38952,47600000.0
2006-04-07 22:53:00,1.38947,1.38962,1.38919,1.38962,36000000.0
2006-04-07 22:54:00,1.38952,1.38952,1.38919,1.38923,32800000.0
2006-04-07 22:55:00,1.3894,1.38953,1.38918,1.38918,42000000.0
2006-04-07 22:56:00,1.38926,1.38965,1.3892,1.38965,21000000.0
2006-04-07 22:57:00,1.38968,1.38976,1.38939,1.38939,46800000.0
2006-04-07 22:58:00,1.38956,1.38975,1.38956,1.38969,39900000.0
2006-04-07 22:59:00,1.38977,1.38977,1.38956,1.38967,39800000.0
2006-04-09 23:35:00,1.38982,1.39076,1.38982,1.39076,31100000.0
2006-04-09 23:36:00,1.39108,1.39114,1.39101,1.39101,43200000.0
2006-04-09 23:37:00,1.39109,1.39111,1.39101,1.39109,24800000.0
2006-04-09 23:38:00,1.39119,1.39127,1.39111,1.39127,49200000.0
2006-04-09 23:39:00,1.39116,1.39125,1.39113,1.39121,43300000.0
2006-04-09 23:40:00,1.39136,1.39136,1.39092,1.39092,32500000.0
2006-04-09 23:41:00,1.39112,1.39119,1.39071,1.39071,41000000.0
2006-04-09 23:42:00,1.39122,1.39122,1.39099,1.39112,26800000.0
2006-04-09 23:43:00,1.39117,1.39124,1.39074,1.39115,27600000.0
2006-04-09 23:44:00,1.39127,1.39127,1.39107,1.39118,43500000.0
2006-04-09 23:45:00,1.39107,1.3913,1.39087,1.3911,50400000.0
2006-04-09 23:46:00,1.39125,1.39125,1.39107,1.39115,45600000.0
2006-04-09 23:47:00,1.39119,1.39121,1.39096,1.39114,45100000.0
2006-04-09 23:48:00,1.39114,1.39114,1.39089,1.39109,29000000.0
2006-04-09 23:49:00,1.39119,1.39122,1.39084,1.39104,45500000.0
2006-04-09 23:50:00,1.39108,1.39119,1.39082,1.39102,30200000.0
2006-04-09 23:51:00,1.39119,1.39124,1.39094,1.39109,29000000.0
2006-04-09 23:52:00,1.39114,1.39114,1.39079,1.39109,33800000.0
2006-04-09 23:53:00,1.39129,1.39129,1.39099,1.39119,25500000.0
2006-04-09 23:54:00,1.39125,1.3913,1.3906,1.3906,32500000.0
2006-04-09 23:55:00,1.39105,1.39125,1.39105,1.39125,37800000.0
2006-04-09 23:56:00,1.3913,1.3913,1.391,1.39112,30000000.0
2006-04-09 23:57:00,1.39115,1.39123,1.3911,1.39123,30400000.0
2006-04-09 23:58:00,1.39115,1.39129,1.39085,1.39116,29400000.0
2006-04-09 23:59:00,1.3911,1.39116,1.39083,1.39091,36000000.0
2006-04-10 00:00:00,1.39088,1.39088,1.38891,1.38891,68500000.0
2006-04-10 00:01:00,1.38881,1.38881,1.38858,1.38878,26800000.0
2006-04-10 00:02:00,1.38882,1.38887,1.38839,1.38881,39800000.0
2006-04-10 00:03:00,1.38881,1.38891,1.38871,1.38876,31200000.0
2006-04-10 00:04:00,1.38883,1.38898,1.38883,1.38898,37800000.0
2006-04-10 00:05:00,1.38903,1.38903,1.3888,1.3888,48400000.0
2006-04-10 00:06:00,1.38888,1.38916,1.38888,1.38916,31400000.0
2006-04-10 00:07:00,1.38909,1.38919,1.38894,1.38904,24400000.0
2006-04-10 00:08:00,1.38909,1.38914,1.38891,1.38911,59700000.0
2006-04-10 00:09:00,1.38896,1.38929,1.38885,1.38907,54600000.0
2006-04-10 00:10:00,1.3893,1.38937,1.38917,1.38927,24600000.0
2006-04-10 00:11:00,1.38932,1.38937,1.38912,1.3893,18200000.0
2006-04-10 00:12:00,1.38922,1.38927,1.38905,1.38905,30600000.0
2006-04-10 00:13:00,1.38922,1.38928,1.38889,1.38927,25600000.0
2006-04-10 00:14:00,1.38923,1.38937,1.3891,1.38935,28600000.0
2006-04-10 00:15:00,1.38908,1.38935,1.38908,1.38923,30200000.0
2006-04-10 00:16:00,1.38935,1.38938,1.38913,1.38916,38500000.0
2006-04-10 00:17:00,1.38907,1.38926,1.38907,1.38918,42000000.0
2006-04-10 00:18:00,1.38913,1.38918,1.38893,1.38893,29800000.0
2006-04-10 00:19:00,1.38907,1.38922,1.38899,1.38922,24200000.0
2006-04-10 00:20:00,1.38924,1.38924,1.38878,1.38878,22400000.0
2006-04-10 00:21:00,1.3891,1.38918,1.38898,1.38911,34900000.0
2006-04-10 00:22:00,1.38913,1.38937,1.38912,1.38922,36100000.0
2006-04-10 00:23:00,1.38915,1.38954,1.38877,1.38912,39900000.0
2006-04-10 00:24:00,1.38917,1.38921,1.389,1.38914,56900000.0
2006-04-10 00:25:00,1.38901,1.38918,1.38891,1.38906,51400000.0
2006-04-10 00:26:00,1.38903,1.38903,1.38879,1.38889,29400000.0
2006-04-10 00:27:00,1.38886,1.38889,1.38878,1.38881,34000000.0
2006-04-10 00:28:00,1.38891,1.38899,1.38869,1.38882,33400000.0
2006-04-10 00:29:00,1.38879,1.38889,1.38867,1.38874,41200000.0
2006-04-10 00:30:00,1.38853,1.38894,1.38853,1.38875,29000000.0
2006-04-10 00:31:00,1.3886,1.3886,1.38843,1.38843,22800000.0
2006-04-10 00:32:00,1.38841,1.38865,1.38836,1.38843,58600000.0
2006-04-10 00:33:00,1.38871,1.38871,1.38841,1.38861,26800000.0
2006-04-10 00:34:00,1.3885,1.38861,1.38837,1.38837,30300000.0
2006-04-10 00:35:00,1.38873,1.38873,1.38849,1.38868,26800000.0
2006-04-10 00:36:00,1.38863,1.38864,1.3885,1.38859,31000000.0
2006-04-10 00:37:00,1.38866,1.38866,1.38851,1.38851,37400000.0
2006-04-10 00:38:00,1.38856,1.38866,1.38846,1.38851,34900000.0
2006-04-10 00:39:00,1.38865,1.38878,1.38851,1.38863,43000000.0
2006-04-10 00:40:00,1.38868,1.38878,1.38858,1.38878,23400000.0
2006-04-10 00:41:00,1.38878,1.38878,1.38843,1.38863,25600000.0
2006-04-10 00:42:00,1.38862,1.38872,1.38859,1.38862,37600000.0
2006-04-10 00:43:00,1.38837,1.38871,1.38809,1.38871,30600000.0
2006-04-10 00:44:00,1.38876,1.38876,1.38861,1.38868,36200000.0
2006-04-10 00:45:00,1.38872,1.38877,1.3886,1.38864,52700000.0
2006-04-10 00:46:00,1.38866,1.38878,1.38848,1.38878,21600000.0
2006-04-10 00:47:00,1.38876,1.38893,1.38873,1.38881,50600000.0
2006-04-10 00:48:00,1.38861,1.38901,1.38861,1.38885,24600000.0
2006-04-10 00:49:00,1.38903,1.38906,1.38875,1.38898,38400000.0
2006-04-10 00:50:00,1.38896,1.38914,1.38886,1.38906,27800000.0
2006-04-10 00:51:00,1.38903,1.38913,1.38891,1.38908,45500000.0
2006-04-10 00:52:00,1.38902,1.3892,1.38899,1.3892,31000000.0
2006-04-10 00:53:00,1.38894,1.38921,1.3889,1.38921,44100000.0
2006-04-10 00:54:00,1.38888,1.38926,1.38888,1.38926,27200000.0
2006-04-10 00:55:00,1.38926,1.38926,1.38889,1.38926,40000000.0
2006-04-10 00:56:00,1.38921,1.38926,1.38906,1.38911,48000000.0
2006-04-10 00:57:00,1.38931,1.38945,1.3892,1.3892,51800001.0
2006-04-10 00:58:00,1.3894,1.38943,1.38923,1.3893,32300000.0
2006-04-10 00:59:00,1.38944,1.38948,1.38931,1.38948,41800000.0
2006-04-10 01:00:00,1.38944,1.38951,1.38929,1.38934,36800000.0
2006-04-10 01:01:00,1.38948,1.38961,1.38938,1.38946,35500000.0
2006-04-10 01:02:00,1.38953,1.38953,1.389,1.389,41200000.0
2006-04-10 01:03:00,1.38947,1.38953,1.38926,1.38944,44400000.0
2006-04-10 01:04:00,1.38944,1.38958,1.38939,1.38941,35200000.0
2006-04-10 01:05:00,1.38946,1.38954,1.38934,1.38941,37200000.0
2006-04-10 01:06:00,1.38952,1.38952,1.38927,1.38949,48400000.0
2006-04-10 01:07:00,1.3895,1.38957,1.38932,1.38944,38800000.0
2006-04-10 01:08:00,1.38943,1.38943,1.38896,1.38896,27600000.0
2006-04-10 01:09:00,1.38934,1.38934,1.38909,1.3893,25800000.0
2006-04-10 01:10:00,1.38929,1.38937,1.38899,1.38922,37800000.0
2006-04-10 01:11:00,1.38919,1.38927,1.38916,1.38926,26600000.0
2006-04-10 01:12:00,1.38908,1.38934,1.3889,1.3892,26800000.0
2006-04-10 01:13:00,1.38933,1.38933,1.38889,1.38917,49500000.0
2006-04-10 01:14:00,1.38906,1.38921,1.3889,1.38909,24400000.0
2006-04-10 01:15:00,1.38903,1.38908,1.38875,1.38903,32800000.0
2006-04-10 01:16:00,1.38893,1.38913,1.38883,1.38902,54400000.0
2006-04-10 01:17:00,1.38911,1.38912,1.38895,1.38905,23400000.0
2006-04-10 01:18:00,1.3889,1.38898,1.3886,1.38893,30200000.0
2006-04-10 01:19:00,1.38878,1.38891,1.38871,1.38879,43500000.0
2006-04-10 01:20:00,1.38892,1.38901,1.38839,1.38901,57400000.0
2006-04-10 01:21:00,1.38881,1.38919,1.38881,1.38908,47400000.0
2006-04-10 01:22:00,1.38914,1.38919,1.38891,1.38909,45500000.0
2006-04-10 01:23:00,1.38903,1.38924,1.38888,1.38888,42200000.0
2006-04-10 01:24:00,1.38923,1.38928,1.38909,1.38922,26000000.0
2006-04-10 01:25:00,1.38912,1.38922,1.38882,1.38908,51500000.0
2006-04-10 01:26:00,1.38905,1.38922,1.38897,1.38903,30800000.0
2006-04-10 01:27:00,1.38899,1.38914,1.38888,1.38914,41400000.0
2006-04-10 01:28:00,1.38905,1.3892,1.38875,1.38906,36600000.0
2006-04-10 01:29:00,1.38917,1.38919,1.38912,1.38918,40000000.0
2006-04-10 01:30:00,1.38905,1.38905,1.38838,1.3888,38400000.0
2006-04-10 01:31:00,1.38877,1.38899,1.38871,1.38899,30800000.0
2006-04-10 01:32:00,1.38898,1.38909,1.38886,1.38889,44800000.0
2006-04-10 01:33:00,1.38897,1.38909,1.38887,1.38904,24600000.0
2006-04-10 01:34:00,1.38908,1.3891,1.38863,1.38898,46800001.0
2006-04-10 01:35:00,1.38896,1.38902,1.38866,1.38866,62600000.0
2006-04-10 01:36:00,1.38893,1.38913,1.38893,1.38899,45000000.0
2006-04-10 01:37:00,1.38904,1.38916,1.38877,1.38909,30400000.0
2006-04-10 01:38:00,1.38901,1.38919,1.38894,1.38919,43000000.0
2006-04-10 01:39:00,1.38903,1.38913,1.38871,1.38906,31200000.0
2006-04-10 01:40:00,1.38901,1.38912,1.38896,1.38906,47400000.0
2006-04-10 01:41:00,1.38901,1.38928,1.38895,1.38909,60800001.0
2006-04-10 01:42:00,1.38903,1.38905,1.3887,1.38901,27800000.0
2006-04-10 01:43:00,1.3891,1.38913,1.38857,1.38904,22200000.0
2006-04-10 01:44:00,1.38922,1.38924,1.38892,1.38921,36300000.0
2006-04-10 01:45:00,1.38913,1.3893,1.38905,1.38912,36400000.0
2006-04-10 01:46:00,1.38909,1.38931,1.38908,1.38931,29800000.0
2006-04-10 01:47:00,1.3893,1.38936,1.38906,1.38907,27200000.0
2006-04-10 01:48:00,1.38915,1.38921,1.38876,1.38876,35200000.0
2006-04-10 01:49:00,1.38908,1.38916,1.3886,1.38908,27800000.0
2006-04-10 01:50:00,1.38879,1.38898,1.38846,1.38892,34900000.0
2006-04-10 01:51:00,1.38902,1.38903,1.38889,1.38889,21000000.0
2006-04-10 01:52:00,1.38932,1.38932,1.38902,1.38902,39200000.0
2006-04-10 01:53:00,1.38916,1.38925,1.38898,1.38905,44200000.0
2006-04-10 01:54:00,1.38901,1.38915,1.38901,1.38914,25200000.0
2006-04-10 01:55:00,1.38903,1.3892,1.3888,1.3888,28200000.0
2006-04-10 01:56:00,1.38893,1.3891,1.38883,1.38886,46900000.0
2006-04-10 01:57:00,1.38891,1.38912,1.38886,1.38902,50700000.0
2006-04-10 01:58:00,1.38899,1.3892,1.38875,1.38881,39500000.0
2006-04-10 01:59:00,1.38899,1.38907,1.3889,1.38895,36500000.0
2006-04-10 02:00:00,1.38884,1.38922,1.38884,1.38897,36600000.0
2006-04-10 02:01:00,1.38869,1.38869,1.38848,1.38854,52200000.0
2006-04-10 02:02:00,1.38846,1.38889,1.38844,1.38886,86700000.0
2006-04-10 02:03:00,1.38906,1.38919,1.38901,1.38911,71600000.0
2006-04-10 02:04:00,1.38908,1.38923,1.38903,1.38903,61600000.0
2006-04-10 02:05:00,1.3891,1.38912,1.38906,1.38912,65000000.0
2006-04-10 02:06:00,1.3893,1.38941,1.38903,1.38935,88400000.0
2006-04-10 02:07:00,1.38935,1.38943,1.38902,1.38931,187400000.0
2006-04-10 02:08:00,1.38921,1.38924,1.38913,1.38913,49600000.0
2006-04-10 02:09:00,1.38912,1.38929,1.38885,1.38908,165800000.0
2006-04-10 02:10:00,1.38886,1.38928,1.38878,1.38883,133300000.0
2006-04-10 02:11:00,1.38904,1.38915,1.38902,1.38915,29800000.0
2006-04-10 02:12:00,1.38909,1.38917,1.38906,1.38917,87700000.0
2006-04-10 02:13:00,1.38919,1.38928,1.3891,1.38914,31600000.0
2006-04-10 02:14:00,1.38926,1.38926,1.38894,1.38922,160200000.0
2006-04-10 02:15:00,1.38911,1.38923,1.38896,1.3891,201500000.0
2006-04-10 02:16:00,1.38935,1.38943,1.38918,1.38938,60100000.0
2006-04-10 02:17:00,1.38912,1.38948,1.38885,1.38907,213800000.0
2006-04-10 02:18:00,1.3893,1.38951,1.38888,1.38933,58300001.0
2006-04-10 02:19:00,1.38943,1.38946,1.38911,1.38921,60400000.0
2006-04-10 02:20:00,1.38936,1.38969,1.38932,1.38964,42900000.0
2006-04-10 02:21:00,1.38954,1.38984,1.38954,1.38984,32600000.0
2006-04-10 02:22:00,1.38969,1.38988,1.38969,1.38988,24300000.0
2006-04-10 02:23:00,1.39021,1.39037,1.39005,1.39005,37800000.0
2006-04-10 02:24:00,1.39005,1.39022,1.3899,1.39006,37400001.0
2006-04-10 02:25:00,1.38969,1.38969,1.38944,1.38962,107600000.0
2006-04-10 02:26:00,1.38956,1.39007,1.38948,1.39007,86400000.0
2006-04-10 02:27:00,1.39019,1.39019,1.39002,1.39007,59200000.0
2006-04-10 02:28:00,1.38991,1.38991,1.38969,1.38978,44500000.0
2006-04-10 02:29:00,1.39009,1.39049,1.39004,1.39049,43600000.0
2006-04-10 02:30:00,1.39074,1.39074,1.39021,1.39027,38700000.0
2006-04-10 02:31:00,1.39013,1.39032,1.39007,1.39022,64400001.0
2006-04-10 02:32:00,1.39066,1.39083,1.39045,1.39078,44600000.0
2006-04-10 02:33:00,1.39051,1.39052,1.39032,1.39032,221100000.0
2006-04-10 02:34:00,1.39063,1.39063,1.39011,1.39048,37400000.0
2006-04-10 02:35:00,1.39032,1.39059,1.38996,1.39017,50400000.0
2006-04-10 02:36:00,1.39055,1.39068,1.39038,1.39049,37600000.0
2006-04-10 02:37:00,1.39004,1.39028,1.39001,1.39015,67900000.0
2006-04-10 02:38:00,1.3902,1.39038,1.39014,1.39038,39200000.0
2006-04-10 02:39:00,1.39032,1.39042,1.39023,1.39026,42800000.0
2006-04-10 02:40:00,1.39041,1.39055,1.39029,1.39038,43800000.0
2006-04-10 02:41:00,1.39033,1.39049,1.39022,1.39022,18600000.0
2006-04-10 02:42:00,1.39039,1.39044,1.39023,1.39023,35200000.0
2006-04-10 02:43:00,1.39009,1.39017,1.38975,1.38987,32800000.0
2006-04-10 02:44:00,1.38996,1.39015,1.38988,1.39015,30800000.0
2006-04-10 02:45:00,1.3897,1.38987,1.38958,1.38987,39000000.0
2006-04-10 02:46:00,1.38973,1.38976,1.38951,1.38954,142900000.0
2006-04-10 02:47:00,1.39001,1.39027,1.38958,1.39027,208100001.0
2006-04-10 02:48:00,1.38991,1.39017,1.38985,1.39016,119600000.0
2006-04-10 02:49:00,1.39013,1.39032,1.38988,1.38991,54000000.0
2006-04-10 02:50:00,1.39017,1.39059,1.38994,1.39059,118100002.0
2006-04-10 02:51:00,1.39016,1.39035,1.38987,1.39021,59700000.0
2006-04-10 02:52:00,1.39054,1.39054,1.39032,1.39032,44200001.0
2006-04-10 02:53:00,1.3905,1.39059,1.39023,1.39037,31500000.0
2006-04-10 02:54:00,1.39046,1.39072,1.39041,1.39041,39600000.0
2006-04-10 02:55:00,1.39054,1.39069,1.39026,1.39048,44600001.0
2006-04-10 02:56:00,1.39055,1.39058,1.39047,1.39047,60400000.0
2006-04-10 02:57:00,1.39061,1.39066,1.39054,1.39062,51200000.0
2006-04-10 02:58:00,1.39067,1.39103,1.39067,1.39076,51200000.0
2006-04-10 02:59:00,1.39084,1.39104,1.39078,1.39078,69600000.0
2006-04-10 03:00:00,1.39089,1.39102,1.39078,1.39097,108100000.0
2006-04-10 03:01:00,1.39096,1.39097,1.39073,1.39073,56300000.0
2006-04-10 03:02:00,1.39071,1.39071,1.39053,1.39068,48400000.0
2006-04-10 03:03:00,1.3907,1.3907,1.39061,1.39064,60800000.0
2006-04-10 03:04:00,1.39074,1.39136,1.39074,1.39104,37200000.0
2006-04-10 03:05:00,1.39106,1.39121,1.391,1.39105,61600000.0
2006-04-10 03:06:00,1.39097,1.39103,1.3909,1.39103,52600000.0
2006-04-10 03:07:00,1.39107,1.39144,1.39091,1.39144,103600000.0
2006-04-10 03:08:00,1.3914,1.3914,1.39089,1.391,55000000.0
2006-04-10 03:09:00,1.39131,1.39138,1.39097,1.39129,45800000.0
2006-04-10 03:10:00,1.39078,1.39117,1.39078,1.39117,32000001.0
2006-04-10 03:11:00,1.39088,1.39088,1.39069,1.39076,38200000.0
2006-04-10 03:12:00,1.39098,1.39111,1.39069,1.39091,54900001.0
2006-04-10 03:13:00,1.39064,1.39103,1.39064,1.39093,54800000.0
2006-04-10 03:14:00,1.39084,1.39098,1.39056,1.3908,40500000.0
2006-04-10 03:15:00,1.39046,1.391,1.39046,1.39079,80300000.0
2006-04-10 03:16:00,1.39078,1.39087,1.39053,1.3908,25200000.0
2006-04-10 03:17:00,1.39075,1.39082,1.39034,1.39082,105900001.0
2006-04-10 03:18:00,1.3906,1.3906,1.39028,1.39059,34800000.0
2006-04-10 03:19:00,1.39054,1.39059,1.39034,1.39059,35200000.0
2006-04-10 03:20:00,1.3899,1.39042,1.3899,1.39032,74400000.0
2006-04-10 03:21:00,1.3899,1.38991,1.38968,1.38968,21400000.0
2006-04-10 03:22:00,1.38968,1.38968,1.38938,1.38938,74200000.0
2006-04-10 03:23:00,1.38939,1.38948,1.38935,1.38948,61400000.0
2006-04-10 03:24:00,1.38948,1.38948,1.38931,1.38931,58400000.0
2006-04-10 03:25:00,1.3898,1.3898,1.38937,1.38943,31000000.0
2006-04-10 03:26:00,1.38932,1.38944,1.38929,1.38944,129600001.0
2006-04-10 03:27:00,1.38952,1.38961,1.38942,1.38961,95000000.0
2006-04-10 03:28:00,1.38962,1.38966,1.38956,1.38962,60000000.0
2006-04-10 03:29:00,1.38951,1.3896,1.3895,1.3896,63600000.0
2006-04-10 03:30:00,1.38971,1.38992,1.38971,1.38979,57000000.0
2006-04-10 03:31:00,1.38968,1.39004,1.38968,1.38989,32400000.0
2006-04-10 03:32:00,1.38978,1.3901,1.38976,1.38981,37400000.0
2006-04-10 03:33:00,1.38955,1.38997,1.38955,1.38991,45600000.0
2006-04-10 03:34:00,1.39004,1.39026,1.3898,1.3898,35000000.0
2006-04-10 03:35:00,1.38985,1.38992,1.38967,1.38977,98800001.0
2006-04-10 03:36:00,1.38987,1.39018,1.3897,1.39012,47300000.0
2006-04-10 03:37:00,1.39007,1.39027,1.38988,1.39006,36400000.0
2006-04-10 03:38:00,1.39,1.3901,1.3898,1.38998,34400000.0
2006-04-10 03:39:00,1.38963,1.38967,1.38955,1.38958,75900000.0
2006-04-10 03:40:00,1.3895,1.38994,1.38937,1.38994,133100000.0
2006-04-10 03:41:00,1.39001,1.39016,1.39001,1.39009,76400000.0
2006-04-10 03:42:00,1.39019,1.39019,1.38997,1.39003,53600000.0
2006-04-10 03:43:00,1.3899,1.39013,1.3899,1.39013,44100000.0
2006-04-10 03:44:00,1.38989,1.39015,1.38975,1.38997,33400000.0
2006-04-10 03:45:00,1.38988,1.39019,1.38977,1.39019,43100000.0
2006-04-10 03:46:00,1.39004,1.39004,1.38987,1.38989,62300000.0
2006-04-10 03:47:00,1.38991,1.39004,1.38989,1.38989,50900000.0
2006-04-10 03:48:00,1.39029,1.39046,1.39016,1.39039,31800000.0
2006-04-10 03:49:00,1.39041,1.39041,1.38989,1.38997,50900000.0
2006-04-10 03:50:00,1.39026,1.39033,1.39001,1.39004,102600001.0
2006-04-10 03:51:00,1.39035,1.39041,1.39034,1.39034,46400000.0
2006-04-10 03:52:00,1.39039,1.39047,1.39022,1.39026,83200000.0
2006-04-10 03:53:00,1.3902,1.39043,1.39007,1.39022,49800000.0
2006-04-10 03:54:00,1.39024,1.39074,1.39024,1.39035,31700000.0
2006-04-10 03:55:00,1.39057,1.3907,1.39043,1.39069,48100000.0
2006-04-10 03:56:00,1.39058,1.39071,1.39056,1.39056,15200000.0
2006-04-10 03:57:00,1.39006,1.39019,1.39003,1.39011,155600000.0
2006-04-10 03:58:00,1.39006,1.39084,1.39006,1.39008,217700000.0
2006-04-10 03:59:00,1.39041,1.39069,1.39038,1.39054,164500000.0
2006-04-10 04:00:00,1.39051,1.39059,1.39039,1.39041,87300000.0
2006-04-10 04:01:00,1.39041,1.39067,1.39023,1.39067,161500000.0
2006-04-10 04:02:00,1.39067,1.39079,1.3904,1.3904,86200000.0
2006-04-10 04:03:00,1.39038,1.39038,1.39016,1.39038,82700000.0
2006-04-10 04:04:00,1.39023,1.39029,1.39016,1.39023,145400000.0
2006-04-10 04:05:00,1.39016,1.39094,1.39016,1.39046,223900002.0
2006-04-10 04:06:00,1.39007,1.39062,1.39007,1.39025,159700000.0
2006-04-10 04:07:00,1.39032,1.39039,1.3901,1.3901,204600001.0
2006-04-10 04:08:00,1.39029,1.39029,1.39011,1.39011,14400000.0
2006-04-10 04:09:00,1.3902,1.3902,1.38991,1.38999,34200000.0
2006-04-10 04:10:00,1.38984,1.38984,1.38956,1.38973,88200000.0
2006-04-10 04:11:00,1.38987,1.39006,1.38967,1.38974,45000000.0
2006-04-10 04:12:00,1.38963,1.38971,1.38963,1.38966,52100000.0
2006-04-10 04:13:00,1.38964,1.38981,1.38961,1.38963,58000000.0
2006-04-10 04:14:00,1.38966,1.38983,1.38963,1.38983,89600000.0
2006-04-10 04:15:00,1.38979,1.39006,1.38968,1.38996,91000000.0
2006-04-10 04:16:00,1.38982,1.38985,1.38952,1.38965,72200000.0
2006-04-10 04:17:00,1.38975,1.38985,1.3897,1.38975,37200000.0
2006-04-10 04:18:00,1.38975,1.38995,1.38973,1.38982,150700000.0
2006-04-10 04:19:00,1.38982,1.38986,1.38975,1.38978,51000000.0
2006-04-10 04:20:00,1.38974,1.39005,1.38974,1.38982,180000000.0
2006-04-10 04:21:00,1.38984,1.38994,1.38984,1.38984,48200000.0
2006-04-10 04:22:00,1.38987,1.39032,1.38973,1.39032,61300000.0
2006-04-10 04:23:00,1.38998,1.39007,1.38998,1.38998,37400000.0
2006-04-10 04:24:00,1.38998,1.39006,1.38996,1.39001,145600000.0
2006-04-10 04:25:00,1.38999,1.39047,1.38987,1.39013,219400001.0
2006-04-10 04:26:00,1.39016,1.39016,1.38989,1.38994,140200000.0
2006-04-10 04:27:00,1.39006,1.39019,1.38998,1.38998,77800001.0
2006-04-10 04:28:00,1.39004,1.39009,1.38999,1.38999,52700000.0
2006-04-10 04:29:00,1.38987,1.39028,1.38984,1.39028,73700000.0
2006-04-10 04:30:00,1.39004,1.39041,1.39003,1.39031,70000000.0
2006-04-10 04:31:00,1.39022,1.39033,1.39,1.39029,22600000.0
2006-04-10 04:32:00,1.39039,1.39039,1.39023,1.39031,36800000.0
2006-04-10 04:33:00,1.39033,1.39033,1.39012,1.39023,64100000.0
2006-04-10 04:34:00,1.39025,1.39025,1.39004,1.39005,38800000.0
2006-04-10 04:35:00,1.38989,1.39002,1.38987,1.38987,67200000.0
2006-04-10 04:36:00,1.39014,1.39032,1.38953,1.39019,192900000.0
2006-04-10 04:37:00,1.39014,1.39037,1.38987,1.39014,115700000.0
2006-04-10 04:38:00,1.39011,1.39011,1.38992,1.38998,44000000.0
2006-04-10 04:39:00,1.38982,1.39001,1.38979,1.38986,60400000.0
2006-04-10 04:40:00,1.38994,1.39021,1.38994,1.39021,36000000.0
2006-04-10 04:41:00,1.38987,1.39015,1.38987,1.39002,59900000.0
2006-04-10 04:42:00,1.38982,1.38997,1.38982,1.38992,82300001.0
2006-04-10 04:43:00,1.38982,1.38982,1.38972,1.38972,47500000.0
2006-04-10 04:44:00,1.38972,1.39017,1.38972,1.39015,42000000.0
2006-04-10 04:45:00,1.39007,1.39012,1.38972,1.38992,38700000.0
2006-04-10 04:46:00,1.38972,1.38982,1.38972,1.38974,50700000.0
2006-04-10 04:47:00,1.38974,1.39017,1.38972,1.39017,111800000.0
2006-04-10 04:48:00,1.38992,1.39017,1.38992,1.39012,58000000.0
2006-04-10 04:49:00,1.39002,1.39012,1.38972,1.38972,59900000.0
2006-04-10 04:50:00,1.39009,1.39014,1.38992,1.39002,52800000.0
2006-04-10 04:51:00,1.38984,1.38984,1.38984,1.38984,35200000.0
2006-04-10 04:52:00,1.38981,1.39027,1.38971,1.39016,48900000.0
2006-04-10 04:53:00,1.39009,1.39034,1.38999,1.39009,38600000.0
2006-04-10 04:54:00,1.38972,1.39007,1.38972,1.38984,62400001.0
2006-04-10 04:55:00,1.39016,1.39027,1.38984,1.39027,33700000.0
2006-04-10 04:56:00,1.39006,1.39026,1.39006,1.39018,42000000.0
2006-04-10 04:57:00,1.38996,1.39036,1.38996,1.38996,40800000.0
2006-04-10 04:58:00,1.38996,1.39038,1.38996,1.39026,37400000.0
2006-04-10 04:59:00,1.39004,1.39023,1.39,1.39005,88800000.0
2006-04-10 05:00:00,1.39044,1.39054,1.39038,1.39053,35400000.0
2006-04-10 05:01:00,1.39046,1.39071,1.39043,1.39063,27600000.0
2006-04-10 05:02:00,1.39054,1.39057,1.39027,1.39048,17600000.0
2006-04-10 05:03:00,1.39027,1.39052,1.39022,1.39029,148000001.0
2006-04-10 05:04:00,1.39008,1.39013,1.39003,1.3901,261800001.0
2006-04-10 05:05:00,1.39009,1.39012,1.38999,1.39006,191700000.0
2006-04-10 05:06:00,1.39014,1.39022,1.39005,1.39022,167100000.0
2006-04-10 05:07:00,1.39003,1.39037,1.39,1.39,331100001.0
2006-04-10 05:08:00,1.39022,1.39027,1.39003,1.39009,246600000.0
2006-04-10 05:09:00,1.39004,1.39045,1.39003,1.39012,236000001.0
2006-04-10 05:10:00,1.39017,1.39029,1.39009,1.39028,187400000.0
2006-04-10 05:11:00,1.39021,1.39031,1.39011,1.39016,117900000.0
2006-04-10 05:12:00,1.39014,1.39014,1.38999,1.38999,109200000.0
2006-04-10 05:13:00,1.39006,1.3903,1.39003,1.39017,141200001.0
2006-04-10 05:14:00,1.39015,1.3902,1.3901,1.39013,244100000.0
2006-04-10 05:15:00,1.39025,1.39037,1.39015,1.3903,77300000.0
2006-04-10 05:16:00,1.39018,1.3903,1.3901,1.3902,197800000.0
2006-04-10 05:17:00,1.3903,1.39045,1.39015,1.39045,169400001.0
2006-04-10 05:18:00,1.39045,1.39045,1.3902,1.39035,263300000.0
2006-04-10 05:19:00,1.39012,1.39052,1.39,1.39003,231100000.0
2006-04-10 05:20:00,1.39003,1.39025,1.39,1.39018,261900000.0
2006-04-10 05:21:00,1.39013,1.39049,1.39011,1.39026,340700001.0
2006-04-10 05:22:00,1.39028,1.39029,1.39014,1.39024,203500000.0
2006-04-10 05:23:00,1.39022,1.39035,1.39022,1.3903,112200001.0
2006-04-10 05:24:00,1.39047,1.39049,1.39037,1.39046,125100000.0
2006-04-10 05:25:00,1.39059,1.39071,1.39029,1.39046,254000000.0
2006-04-10 05:26:00,1.39085,1.39124,1.39085,1.39124,137400002.0
2006-04-10 05:27:00,1.39134,1.3916,1.39118,1.39152,188900000.0
2006-04-10 05:28:00,1.39122,1.39141,1.39099,1.39131,233700000.0
2006-04-10 05:29:00,1.3913,1.39146,1.39113,1.39117,234000000.0
2006-04-10 05:30:00,1.39112,1.39127,1.39094,1.39097,181300000.0
2006-04-10 05:31:00,1.39095,1.39138,1.39093,1.39107,83600001.0
2006-04-10 05:32:00,1.39125,1.39138,1.3912,1.3913,200000001.0
2006-04-10 05:33:00,1.39126,1.39126,1.39107,1.39114,192000001.0
2006-04-10 05:34:00,1.39105,1.39144,1.39091,1.39093,252300000.0
2006-04-10 05:35:00,1.39104,1.39111,1.39094,1.39111,27000000.0
2006-04-10 05:36:00,1.39067,1.39083,1.39065,1.3907,198200001.0
2006-04-10 05:37:00,1.39067,1.39075,1.3906,1.39062,229100001.0
2006-04-10 05:38:00,1.39064,1.39084,1.39062,1.39079,146900000.0
2006-04-10 05:39:00,1.39079,1.39089,1.39069,1.39079,135900000.0
2006-04-10 05:40:00,1.39062,1.39092,1.39054,1.39077,184200000.0
2006-04-10 05:41:00,1.39069,1.39089,1.39056,1.39066,108500000.0
2006-04-10 05:42:00,1.39078,1.39089,1.39069,1.39069,221600000.0
2006-04-10 05:43:00,1.39059,1.3907,1.39052,1.39052,75800000.0
2006-04-10 05:44:00,1.39056,1.39077,1.39051,1.3906,106700001.0
2006-04-10 05:45:00,1.39058,1.39082,1.39052,1.39066,124100000.0
2006-04-10 05:46:00,1.39072,1.39089,1.39064,1.39069,217400000.0
2006-04-10 05:47:00,1.39065,1.39068,1.39046,1.39058,232600001.0
2006-04-10 05:48:00,1.3904,1.39072,1.39033,1.39057,249500000.0
2006-04-10 05:49:00,1.39059,1.39062,1.39024,1.39026,189300000.0
2006-04-10 05:50:00,1.39028,1.39069,1.39028,1.39044,306100001.0
2006-04-10 05:51:00,1.39058,1.39081,1.39058,1.3907,160400000.0
2006-04-10 05:52:00,1.3906,1.39082,1.39055,1.39082,152600000.0
2006-04-10 05:53:00,1.39064,1.39081,1.3905,1.3905,115600000.0
2006-04-10 05:54:00,1.3906,1.39077,1.39045,1.3907,179700000.0
2006-04-10 05:55:00,1.39053,1.39068,1.39037,1.39046,203600000.0
2006-04-10 05:56:00,1.39049,1.39066,1.39039,1.39042,142100000.0
2006-04-10 05:57:00,1.39041,1.39049,1.39039,1.39042,169200001.0
2006-04-10 05:58:00,1.39054,1.39068,1.39048,1.39048,124400000.0
2006-04-10 05:59:00,1.39044,1.39055,1.39022,1.39025,73600000.0
2006-04-10 06:00:00,1.39032,1.39046,1.39028,1.39042,231800001.0
2006-04-10 06:01:00,1.3905,1.39079,1.39049,1.39058,157700003.0
2006-04-10 06:02:00,1.39055,1.39075,1.39047,1.39051,260500000.0
2006-04-10 06:03:00,1.39056,1.39068,1.39046,1.39064,37200000.0
2006-04-10 06:04:00,1.39063,1.3907,1.3906,1.39064,152900001.0
2006-04-10 06:05:00,1.39056,1.39072,1.39045,1.39055,403900000.0
2006-04-10 06:06:00,1.39063,1.39076,1.3906,1.39063,110500000.0
2006-04-10 06:07:00,1.39063,1.39064,1.39034,1.39051,310800000.0
2006-04-10 06:08:00,1.39029,1.39043,1.39022,1.39037,552100001.0
2006-04-10 06:09:00,1.39037,1.39064,1.39029,1.39044,411300001.0
2006-04-10 06:10:00,1.39037,1.39047,1.39027,1.39029,310500000.0
2006-04-10 06:11:00,1.39029,1.39041,1.39016,1.39038,439400001.0
2006-04-10 06:12:00,1.39014,1.39039,1.39009,1.39034,269500000.0
2006-04-10 06:13:00,1.39024,1.39045,1.39006,1.39006,367400003.0
2006-04-10 06:14:00,1.39031,1.39045,1.39013,1.39017,345100001.0
2006-04-10 06:15:00,1.39014,1.39021,1.39004,1.39017,139900000.0
2006-04-10 06:16:00,1.39012,1.39019,1.38992,1.39013,192800000.0
2006-04-10 06:17:00,1.38997,1.39026,1.38997,1.39006,159300000.0
2006-04-10 06:18:00,1.39008,1.39029,1.39006,1.39008,253300001.0
2006-04-10 06:19:00,1.39006,1.39026,1.39006,1.39026,217600000.0
2006-04-10 06:20:00,1.3903,1.39055,1.39027,1.39031,266000000.0
2006-04-10 06:21:00,1.39042,1.39044,1.39022,1.39041,269800000.0
2006-04-10 06:22:00,1.39047,1.3908,1.39044,1.39072,315100000.0
2006-04-10 06:23:00,1.39067,1.39085,1.39065,1.39078,322100003.0
2006-04-10 06:24:00,1.39071,1.39077,1.39049,1.39049,327100001.0
2006-04-10 06:25:00,1.39043,1.39058,1.39038,1.39054,205800000.0
2006-04-10 06:26:00,1.39039,1.39054,1.39027,1.39054,324700001.0
2006-04-10 06:27:00,1.39054,1.39061,1.39046,1.39056,345600000.0
2006-04-10 06:28:00,1.39056,1.39071,1.39044,1.39056,345700000.0
2006-04-10 06:29:00,1.39054,1.39063,1.39039,1.39046,108500001.0
2006-04-10 06:30:00,1.39046,1.39068,1.39043,1.39054,273700000.0
2006-04-10 06:31:00,1.39057,1.39065,1.3904,1.39047,169400003.0
2006-04-10 06:32:00,1.39048,1.3906,1.39047,1.39048,175600000.0
2006-04-10 06:33:00,1.39049,1.3906,1.39039,1.39039,287100001.0
2006-04-10 06:34:00,1.39036,1.39047,1.39024,1.39034,244100001.0
2006-04-10 06:35:00,1.39019,1.39056,1.39019,1.39036,196700000.0
2006-04-10 06:36:00,1.39039,1.39049,1.39034,1.39034,86900000.0
2006-04-10 06:37:00,1.39027,1.39035,1.39017,1.39027,214400000.0
2006-04-10 06:38:00,1.39031,1.39053,1.39028,1.3903,114400000.0
2006-04-10 06:39:00,1.39048,1.39049,1.39038,1.39048,32400000.0
2006-04-10 06:40:00,1.3905,1.39052,1.39032,1.39042,115000000.0
2006-04-10 06:41:00,1.39041,1.39049,1.39034,1.39047,197200001.0
2006-04-10 06:42:00,1.39044,1.39044,1.39018,1.39028,279000000.0
2006-04-10 06:43:00,1.39027,1.39027,1.39002,1.39022,165900000.0
2006-04-10 06:44:00,1.39017,1.3903,1.39008,1.39015,327600002.0
2006-04-10 06:45:00,1.39032,1.39052,1.39024,1.39052,247800001.0
2006-04-10 06:46:00,1.3904,1.39042,1.39022,1.39022,271100003.0
2006-04-10 06:47:00,1.39028,1.39033,1.39007,1.39016,252700001.0
2006-04-10 06:48:00,1.38984,1.39007,1.38982,1.38997,54300000.0
2006-04-10 06:49:00,1.38992,1.39017,1.38984,1.38994,277300000.0
2006-04-10 06:50:00,1.39002,1.39007,1.38987,1.38992,49200001.0
2006-04-10 06:51:00,1.39012,1.39012,1.3897,1.38997,35000000.0
2006-04-10 06:52:00,1.38984,1.39,1.38984,1.38985,241700001.0
2006-04-10 06:53:00,1.38987,1.39014,1.38987,1.38994,241400000.0
2006-04-10 06:54:00,1.38992,1.39009,1.38974,1.38981,484200001.0
2006-04-10 06:55:00,1.38979,1.38989,1.38969,1.38981,343400001.0
2006-04-10 06:56:00,1.38991,1.38991,1.38977,1.38982,27900000.0
2006-04-10 06:57:00,1.38989,1.38994,1.38986,1.38987,79900000.0
2006-04-10 06:58:00,1.38982,1.38987,1.38962,1.38972,221000001.0
2006-04-10 06:59:00,1.38965,1.38993,1.38962,1.38978,265300000.0
2006-04-10 07:00:00,1.38994,1.38999,1.38987,1.38989,133000000.0
2006-04-10 07:01:00,1.38974,1.38989,1.38974,1.38987,283600000.0
2006-04-10 07:02:00,1.38984,1.38999,1.38974,1.38984,408300000.0
2006-04-10 07:03:00,1.38984,1.38984,1.38968,1.38984,144000000.0
2006-04-10 07:04:00,1.38987,1.38997,1.38979,1.38987,321000001.0
2006-04-10 07:05:00,1.38997,1.38997,1.38981,1.38987,81200000.0
2006-04-10 07:06:00,1.38993,1.39007,1.38987,1.39007,188400001.0
2006-04-10 07:07:00,1.39014,1.39017,1.38997,1.3901,170300001.0
2006-04-10 07:08:00,1.39015,1.39028,1.39006,1.39018,232100000.0
2006-04-10 07:09:00,1.39021,1.39024,1.39009,1.39009,245900001.0
2006-04-10 07:10:00,1.39021,1.39024,1.39004,1.39007,407500001.0
2006-04-10 07:11:00,1.39009,1.39016,1.39006,1.39011,284400000.0
2006-04-10 07:12:00,1.39009,1.3903,1.39003,1.3903,289300000.0
2006-04-10 07:13:00,1.39019,1.39028,1.39001,1.39005,269100002.0
2006-04-10 07:14:00,1.39,1.39007,1.38992,1.38997,555400001.0
2006-04-10 07:15:00,1.39017,1.39035,1.38993,1.39035,247400000.0
2006-04-10 07:16:00,1.39024,1.39033,1.39011,1.39022,159200000.0
2006-04-10 07:17:00,1.39012,1.39017,1.38994,1.38995,236300001.0
2006-04-10 07:18:00,1.38991,1.39012,1.38967,1.38993,475800000.0
2006-04-10 07:19:00,1.38999,1.39012,1.38984,1.39004,359800000.0
2006-04-10 07:20:00,1.38993,1.38998,1.38973,1.38986,428100000.0
2006-04-10 07:21:00,1.38975,1.38988,1.38968,1.3897,274000001.0
2006-04-10 07:22:00,1.3898,1.39004,1.38976,1.38997,423600004.0
2006-04-10 07:23:00,1.38991,1.39006,1.38973,1.3899,431900001.0
2006-04-10 07:24:00,1.38983,1.39,1.3898,1.38987,268000000.0
2006-04-10 07:25:00,1.38991,1.39001,1.38979,1.38997,405600000.0
2006-04-10 07:26:00,1.38994,1.39009,1.3898,1.38988,318100000.0
2006-04-10 07:27:00,1.38985,1.39001,1.38972,1.39001,120200000.0
2006-04-10 07:28:00,1.39007,1.39016,1.39003,1.39009,202700000.0
2006-04-10 07:29:00,1.39005,1.39015,1.3899,1.3899,212700000.0
2006-04-10 07:30:00,1.38995,1.3901,1.3899,1.39002,567300002.0
2006-04-10 07:31:00,1.38995,1.39013,1.38992,1.39008,247100001.0
2006-04-10 07:32:00,1.3901,1.39015,1.38992,1.39005,476900000.0
2006-04-10 07:33:00,1.39,1.39012,1.3899,1.39,355800001.0
2006-04-10 07:34:00,1.38997,1.39012,1.38995,1.39002,277700001.0
2006-04-10 07:35:00,1.39002,1.39018,1.39002,1.39005,253000000.0
2006-04-10 07:36:00,1.39007,1.39023,1.38998,1.39021,373100001.0
2006-04-10 07:37:00,1.39038,1.39057,1.39032,1.39042,222000000.0
2006-04-10 07:38:00,1.39032,1.3905,1.39032,1.39045,36700000.0
2006-04-10 07:39:00,1.39035,1.39045,1.39025,1.39045,438700003.0
2006-04-10 07:40:00,1.39042,1.39066,1.39035,1.39045,387800002.0
2006-04-10 07:41:00,1.39044,1.39065,1.39038,1.39061,651200004.0
2006-04-10 07:42:00,1.39047,1.39047,1.38996,1.38996,374300003.0
2006-04-10 07:43:00,1.39,1.39014,1.38985,1.39001,228200000.0
2006-04-10 07:44:00,1.38998,1.39015,1.38982,1.38994,380000001.0
2006-04-10 07:45:00,1.39,1.39003,1.38983,1.38986,416500000.0
2006-04-10 07:46:00,1.38981,1.38994,1.38963,1.38963,441200000.0
2006-04-10 07:47:00,1.38962,1.38987,1.38949,1.38951,710200000.0
2006-04-10 07:48:00,1.38944,1.38961,1.38927,1.3893,707000002.0
2006-04-10 07:49:00,1.38932,1.38945,1.38913,1.38923,621200001.0
2006-04-10 07:50:00,1.38913,1.38934,1.38903,1.38921,589400002.0
2006-04-10 07:51:00,1.38932,1.38932,1.3889,1.38916,641000002.0
2006-04-10 07:52:00,1.38928,1.38936,1.38916,1.38926,418800001.0
2006-04-10 07:53:00,1.38924,1.38964,1.38914,1.38957,599900002.0
2006-04-10 07:54:00,1.38959,1.38978,1.3895,1.38958,331300000.0
2006-04-10 07:55:00,1.3896,1.38972,1.38944,1.38948,374000000.0
2006-04-10 07:56:00,1.38944,1.38963,1.38928,1.38938,681600004.0
2006-04-10 07:57:00,1.38937,1.38969,1.3893,1.38942,607600001.0
2006-04-10 07:58:00,1.38948,1.38957,1.38932,1.38933,671700001.0
2006-04-10 07:59:00,1.38942,1.38958,1.38932,1.38941,490400003.0
2006-04-10 08:00:00,1.38942,1.38966,1.38931,1.38939,382700004.0
2006-04-10 08:01:00,1.38921,1.38956,1.38918,1.38942,452500001.0
2006-04-10 08:02:00,1.38945,1.38958,1.38939,1.38948,210200000.0
2006-04-10 08:03:00,1.38938,1.38946,1.38911,1.38914,486100003.0
2006-04-10 08:04:00,1.38912,1.3893,1.38907,1.38929,402700000.0
2006-04-10 08:05:00,1.3893,1.3893,1.38906,1.38909,294600000.0
2006-04-10 08:06:00,1.38929,1.38929,1.38884,1.3891,721200001.0
2006-04-10 08:07:00,1.38888,1.38894,1.38872,1.3889,493700002.0
2006-04-10 08:08:00,1.389,1.3891,1.38894,1.38909,367600000.0
2006-04-10 08:09:00,1.38909,1.38918,1.38888,1.38898,486900000.0
2006-04-10 08:10:00,1.389,1.38927,1.38884,1.38927,520200001.0
2006-04-10 08:11:00,1.38928,1.38947,1.38917,1.38931,265700001.0
2006-04-10 08:12:00,1.38937,1.38945,1.38919,1.38924,369900000.0
2006-04-10 08:13:00,1.38922,1.3893,1.38915,1.38927,246500000.0
2006-04-10 08:14:00,1.3892,1.38932,1.3892,1.38924,114200001.0
2006-04-10 08:15:00,1.38907,1.38927,1.38901,1.3891,286600001.0
2006-04-10 08:16:00,1.3891,1.38919,1.38896,1.389,281400001.0
2006-04-10 08:17:00,1.38906,1.38917,1.38894,1.38897,291700002.0
2006-04-10 08:18:00,1.38897,1.38915,1.38897,1.38909,153600000.0
2006-04-10 08:19:00,1.38908,1.38919,1.389,1.38919,329100001.0
2006-04-10 08:20:00,1.38922,1.38932,1.38911,1.3892,319600001.0
2006-04-10 08:21:00,1.38923,1.3894,1.38913,1.3892,497700002.0
2006-04-10 08:22:00,1.38915,1.38925,1.38908,1.38918,363800002.0
2006-04-10 08:23:00,1.38913,1.38926,1.38903,1.38905,258200000.0
2006-04-10 08:24:00,1.38912,1.38942,1.3891,1.38921,425700001.0
2006-04-10 08:25:00,1.38934,1.38994,1.38917,1.38957,605200002.0
2006-04-10 08:26:00,1.38954,1.38968,1.38926,1.38928,316400001.0
2006-04-10 08:27:00,1.38928,1.38928,1.38906,1.38916,366200000.0
2006-04-10 08:28:00,1.38918,1.3894,1.38913,1.3892,605000003.0
2006-04-10 08:29:00,1.38904,1.38911,1.38844,1.38863,411300003.0
2006-04-10 08:30:00,1.38857,1.38875,1.3884,1.38873,444100002.0
2006-04-10 08:31:00,1.38876,1.38883,1.38859,1.38879,275000001.0
2006-04-10 08:32:00,1.38865,1.38866,1.38795,1.38822,337500000.0
2006-04-10 08:33:00,1.38825,1.38866,1.38825,1.38851,219700001.0
2006-04-10 08:34:00,1.38862,1.38873,1.38849,1.38854,634000002.0
2006-04-10 08:35:00,1.38855,1.38875,1.38843,1.38858,505200002.0
2006-04-10 08:36:00,1.38851,1.38871,1.38821,1.38838,396200001.0
2006-04-10 08:37:00,1.38823,1.38865,1.38823,1.38862,335400001.0
2006-04-10 08:38:00,1.38838,1.38885,1.3883,1.3886,308200000.0
2006-04-10 08:39:00,1.38856,1.38865,1.38832,1.38852,553100001.0
2006-04-10 08:40:00,1.38828,1.38853,1.38815,1.38819,324900002.0
2006-04-10 08:41:00,1.38831,1.38837,1.38801,1.38814,509600000.0
2006-04-10 08:42:00,1.3882,1.38857,1.38808,1.38841,407200000.0
2006-04-10 08:43:00,1.3886,1.38904,1.3886,1.38869,271300001.0
2006-04-10 08:44:00,1.3886,1.38874,1.38853,1.38866,495700000.0
2006-04-10 08:45:00,1.38853,1.38853,1.38818,1.38829,608000001.0
2006-04-10 08:46:00,1.38838,1.38878,1.38821,1.3885,781500002.0
2006-04-10 08:47:00,1.38868,1.38913,1.38855,1.38881,516900002.0
2006-04-10 08:48:00,1.38884,1.38916,1.38881,1.38899,375300001.0
2006-04-10 08:49:00,1.38901,1.38943,1.38901,1.38914,510000000.0
2006-04-10 08:50:00,1.38933,1.38948,1.389,1.38943,525700003.0
2006-04-10 08:51:00,1.38932,1.38943,1.38901,1.38914,543100000.0
2006-04-10 08:52:00,1.38937,1.38937,1.38892,1.38909,559900000.0
2006-04-10 08:53:00,1.38913,1.38913,1.38859,1.3888,517400000.0
2006-04-10 08:54:00,1.38874,1.38891,1.38853,1.38863,712000004.0
2006-04-10 08:55:00,1.38896,1.38928,1.38886,1.38897,626300001.0
2006-04-10 08:56:00,1.38889,1.38914,1.38877,1.38885,553400002.0
2006-04-10 08:57:00,1.38884,1.38909,1.38873,1.38886,431700001.0
2006-04-10 08:58:00,1.389,1.38934,1.38894,1.38919,471800000.0
2006-04-10 08:59:00,1.38917,1.38982,1.38917,1.38982,345900001.0
2006-04-10 09:00:00,1.38994,1.39025,1.38993,1.39013,511200001.0
2006-04-10 09:01:00,1.39012,1.39027,1.39,1.39004,376200000.0
2006-04-10 09:02:00,1.38999,1.39037,1.38998,1.39008,687600003.0
2006-04-10 09:03:00,1.39015,1.39046,1.39004,1.39008,572800000.0
2006-04-10 09:04:00,1.39034,1.39057,1.39015,1.39017,589100000.0
2006-04-10 09:05:00,1.39006,1.39034,1.39001,1.39009,569100002.0
2006-04-10 09:06:00,1.3899,1.3901,1.38966,1.38975,525100001.0
2006-04-10 09:07:00,1.3896,1.38971,1.38946,1.38955,392600002.0
2006-04-10 09:08:00,1.38952,1.38971,1.38952,1.38962,215500000.0
2006-04-10 09:09:00,1.38978,1.39017,1.38978,1.39017,275000000.0
2006-04-10 09:10:00,1.39024,1.39082,1.39024,1.39066,370300001.0
2006-04-10 09:11:00,1.39065,1.39108,1.39053,1.39064,569700001.0
2006-04-10 09:12:00,1.39067,1.39082,1.39046,1.39046,492600003.0
2006-04-10 09:13:00,1.39057,1.39093,1.39057,1.39081,488500000.0
2006-04-10 09:14:00,1.39075,1.39091,1.39052,1.3908,308000000.0
2006-04-10 09:15:00,1.39086,1.39108,1.39083,1.3909,502300002.0
2006-04-10 09:16:00,1.39083,1.39098,1.39075,1.3909,621400002.0
2006-04-10 09:17:00,1.39092,1.39124,1.39082,1.39124,570900001.0
2006-04-10 09:18:00,1.39114,1.39122,1.39086,1.39086,207300000.0
2006-04-10 09:19:00,1.39096,1.3912,1.39086,1.39088,511000001.0
2006-04-10 09:20:00,1.39079,1.39112,1.39079,1.39112,263800002.0
2006-04-10 09:21:00,1.39122,1.39129,1.391,1.39104,323900000.0
2006-04-10 09:22:00,1.3909,1.39115,1.39088,1.39088,327600001.0
2006-04-10 09:23:00,1.39103,1.3912,1.39094,1.39108,424600000.0
2006-04-10 09:24:00,1.39104,1.39111,1.39065,1.39094,331800001.0
2006-04-10 09:25:00,1.39096,1.39101,1.39072,1.39101,391600000.0
2006-04-10 09:26:00,1.39113,1.39127,1.39095,1.39104,550900001.0
2006-04-10 09:27:00,1.39095,1.39108,1.39081,1.39081,385800001.0
2006-04-10 09:28:00,1.39076,1.39105,1.3907,1.39095,518200002.0
2006-04-10 09:29:00,1.39101,1.3911,1.39088,1.391,384000000.0
2006-04-10 09:30:00,1.39106,1.39133,1.39093,1.39102,766800005.0
2006-04-10 09:31:00,1.3909,1.39121,1.39076,1.39085,360500000.0
2006-04-10 09:32:00,1.39078,1.39082,1.39054,1.39068,446300001.0
2006-04-10 09:33:00,1.39073,1.39073,1.39048,1.39049,314100002.0
2006-04-10 09:34:00,1.39057,1.39088,1.39048,1.3906,470800004.0
2006-04-10 09:35:00,1.39042,1.39073,1.39028,1.39052,268500000.0
2006-04-10 09:36:00,1.39058,1.39071,1.39042,1.39056,373300002.0
2006-04-10 09:37:00,1.39069,1.39097,1.39047,1.39067,446500001.0
2006-04-10 09:38:00,1.39052,1.39085,1.39052,1.39071,401300001.0
2006-04-10 09:39:00,1.39075,1.39091,1.39049,1.39056,432700003.0
2006-04-10 09:40:00,1.39044,1.39071,1.39032,1.39042,381200001.0
2006-04-10 09:41:00,1.39041,1.39052,1.39029,1.3905,492200000.0
2006-04-10 09:42:00,1.39046,1.39064,1.39022,1.39022,484800002.0
2006-04-10 09:43:00,1.39036,1.39047,1.3903,1.39034,294000001.0
2006-04-10 09:44:00,1.39024,1.39054,1.39024,1.39031,433900000.0
2006-04-10 09:45:00,1.39029,1.39033,1.38999,1.39023,533300001.0
2006-04-10 09:46:00,1.39021,1.39021,1.38983,1.38991,308000001.0
2006-04-10 09:47:00,1.38993,1.39009,1.38975,1.38988,406000000.0
2006-04-10 09:48:00,1.38983,1.39022,1.38976,1.39008,325200001.0
2006-04-10 09:49:00,1.39039,1.39051,1.39011,1.39023,613800002.0
2006-04-10 09:50:00,1.39004,1.39017,1.38993,1.39002,467300000.0
2006-04-10 09:51:00,1.38981,1.38995,1.38957,1.38995,502900001.0
2006-04-10 09:52:00,1.39004,1.39021,1.38991,1.39003,452200001.0
2006-04-10 09:53:00,1.38992,1.39,1.38966,1.38966,336300000.0
2006-04-10 09:54:00,1.38951,1.38976,1.38935,1.38956,597400000.0
2006-04-10 09:55:00,1.3895,1.3897,1.38934,1.38967,551000000.0
2006-04-10 09:56:00,1.38959,1.3899,1.38951,1.38984,373500002.0
2006-04-10 09:57:00,1.38998,1.39009,1.38981,1.38985,571200000.0
2006-04-10 09:58:00,1.3899,1.38992,1.38957,1.38962,879900003.0
2006-04-10 09:59:00,1.38982,1.39006,1.38973,1.38994,679700001.0
2006-04-10 10:00:00,1.38971,1.38996,1.3896,1.38969,211500001.0
2006-04-10 10:01:00,1.38976,1.38978,1.3894,1.38956,589600000.0
2006-04-10 10:02:00,1.38969,1.38987,1.38951,1.38974,654000001.0
2006-04-10 10:03:00,1.38982,1.39014,1.3898,1.3901,398700000.0
2006-04-10 10:04:00,1.38995,1.39013,1.38973,1.39003,379000002.0
2006-04-10 10:05:00,1.38976,1.38997,1.38973,1.38979,451100001.0
2006-04-10 10:06:00,1.38985,1.39029,1.38985,1.39029,546700003.0
2006-04-10 10:07:00,1.39032,1.3905,1.39019,1.39035,548600000.0
2006-04-10 10:08:00,1.39024,1.39037,1.39011,1.39022,505800000.0
2006-04-10 10:09:00,1.39027,1.39029,1.38997,1.39029,503600000.0
2006-04-10 10:10:00,1.39028,1.39032,1.3901,1.39032,390000002.0
2006-04-10 10:11:00,1.39036,1.3905,1.39027,1.3905,406400000.0
2006-04-10 10:12:00,1.39049,1.39065,1.3904,1.39047,535000000.0
2006-04-10 10:13:00,1.39053,1.39067,1.39041,1.39049,495800003.0
2006-04-10 10:14:00,1.39048,1.3908,1.39039,1.39052,574600001.0
2006-04-10 10:15:00,1.39026,1.39045,1.39026,1.3904,442000001.0
2006-04-10 10:16:00,1.39044,1.39049,1.3902,1.39038,383800000.0
2006-04-10 10:17:00,1.3904,1.39055,1.39017,1.39019,310300001.0
2006-04-10 10:18:00,1.39033,1.39049,1.39022,1.39039,503000003.0
2006-04-10 10:19:00,1.39051,1.39065,1.39032,1.39061,285700000.0
2006-04-10 10:20:00,1.39062,1.39088,1.39055,1.39067,584000003.0
2006-04-10 10:21:00,1.39074,1.39082,1.39054,1.39066,396000002.0
2006-04-10 10:22:00,1.39077,1.3911,1.39061,1.39073,345200000.0
2006-04-10 10:23:00,1.39068,1.39093,1.39055,1.39059,461100000.0
2006-04-10 10:24:00,1.39075,1.39088,1.39064,1.39068,408500001.0
2006-04-10 10:25:00,1.39074,1.39079,1.39047,1.39072,375200000.0
2006-04-10 10:26:00,1.39063,1.39068,1.39034,1.39041,530200000.0
2006-04-10 10:27:00,1.39036,1.39039,1.39017,1.39024,437800001.0
2006-04-10 10:28:00,1.3903,1.39047,1.39018,1.39028,633700002.0
2006-04-10 10:29:00,1.39014,1.39014,1.38969,1.38992,524600000.0
2006-04-10 10:30:00,1.39014,1.39042,1.39004,1.39028,667200002.0
2006-04-10 10:31:00,1.39002,1.39044,1.38978,1.38981,599200000.0
2006-04-10 10:32:00,1.38976,1.3901,1.38974,1.38982,536500002.0
2006-04-10 10:33:00,1.39006,1.39018,1.38979,1.39004,459400000.0
2006-04-10 10:34:00,1.3902,1.39042,1.38998,1.38999,351500000.0
2006-04-10 10:35:00,1.38987,1.38998,1.38961,1.38968,506100001.0
2006-04-10 10:36:00,1.38981,1.38997,1.38961,1.38966,488400001.0
2006-04-10 10:37:00,1.38971,1.38982,1.38957,1.38982,538500000.0
2006-04-10 10:38:00,1.38983,1.39011,1.38973,1.3898,455200002.0
2006-04-10 10:39:00,1.38984,1.38993,1.38967,1.38992,486100002.0
2006-04-10 10:40:00,1.38988,1.3899,1.38966,1.38986,351400001.0
2006-04-10 10:41:00,1.38986,1.38987,1.38953,1.38976,639000001.0
2006-04-10 10:42:00,1.38978,1.3899,1.38966,1.38975,425900002.0
2006-04-10 10:43:00,1.38975,1.39005,1.38969,1.38978,366800000.0
2006-04-10 10:44:00,1.3899,1.39004,1.38955,1.38955,561700002.0
2006-04-10 10:45:00,1.3897,1.39017,1.38966,1.39016,556700002.0
2006-04-10 10:46:00,1.39017,1.39058,1.39016,1.39041,327800001.0
2006-04-10 10:47:00,1.39042,1.39063,1.39039,1.39056,392700000.0
2006-04-10 10:48:00,1.39049,1.39066,1.3903,1.39032,495600002.0
2006-04-10 10:49:00,1.39042,1.39057,1.39028,1.39039,395600000.0
2006-04-10 10:50:00,1.39011,1.39072,1.38995,1.39017,510400000.0
2006-04-10 10:51:00,1.38989,1.39027,1.38983,1.39011,476600001.0
2006-04-10 10:52:00,1.39008,1.39027,1.38998,1.3902,297800000.0
2006-04-10 10:53:00,1.39024,1.39057,1.39013,1.39044,401700002.0
2006-04-10 10:54:00,1.39046,1.39056,1.39031,1.39043,445300000.0
2006-04-10 10:55:00,1.39053,1.39077,1.39027,1.39043,470900003.0
2006-04-10 10:56:00,1.3904,1.39051,1.39022,1.39045,465400001.0
2006-04-10 10:57:00,1.3906,1.39074,1.39047,1.39062,372100001.0
2006-04-10 10:58:00,1.3906,1.39079,1.39034,1.39038,424200000.0
2006-04-10 10:59:00,1.39015,1.39057,1.3901,1.3903,806600001.0
2006-04-10 11:00:00,1.39041,1.39062,1.39033,1.39054,503100000.0
2006-04-10 11:01:00,1.39048,1.39085,1.39048,1.39066,605700002.0
2006-04-10 11:02:00,1.3906,1.39065,1.39032,1.39039,493100001.0
2006-04-10 11:03:00,1.39033,1.39033,1.38987,1.38987,218400000.0
2006-04-10 11:04:00,1.38967,1.38999,1.38964,1.3898,567000003.0
2006-04-10 11:05:00,1.38979,1.3899,1.38959,1.38972,515200000.0
2006-04-10 11:06:00,1.38984,1.38988,1.38962,1.38973,617100001.0
2006-04-10 11:07:00,1.3897,1.38988,1.38966,1.38975,319400000.0
2006-04-10 11:08:00,1.3898,1.3898,1.38947,1.38955,319100000.0
2006-04-10 11:09:00,1.38944,1.3897,1.38942,1.38954,412200001.0
2006-04-10 11:10:00,1.38957,1.38969,1.38937,1.3894,439200001.0
2006-04-10 11:11:00,1.38943,1.38978,1.38941,1.38962,533700002.0
2006-04-10 11:12:00,1.38963,1.39011,1.38963,1.38993,563300001.0
2006-04-10 11:13:00,1.38993,1.38993,1.3895,1.38979,370400001.0
2006-04-10 11:14:00,1.38988,1.39026,1.38988,1.39026,460800002.0
2006-04-10 11:15:00,1.39035,1.39037,1.39012,1.39024,456800001.0
2006-04-10 11:16:00,1.39032,1.39048,1.39022,1.39034,443200001.0
2006-04-10 11:17:00,1.39029,1.39033,1.39004,1.39015,411300002.0
2006-04-10 11:18:00,1.39014,1.39028,1.38992,1.39004,360600000.0
2006-04-10 11:19:00,1.38987,1.39015,1.38987,1.39002,401900000.0
2006-04-10 11:20:00,1.38998,1.38999,1.38965,1.38973,583800001.0
2006-04-10 11:21:00,1.38992,1.39005,1.38972,1.38999,519300002.0
2006-04-10 11:22:00,1.38996,1.39048,1.38993,1.39025,582500000.0
2006-04-10 11:23:00,1.39008,1.39016,1.38986,1.39003,539600001.0
2006-04-10 11:24:00,1.39008,1.39017,1.39,1.39003,421100000.0
2006-04-10 11:25:00,1.3901,1.39019,1.38995,1.39008,465500000.0
2006-04-10 11:26:00,1.39006,1.39014,1.38984,1.38995,544300002.0
2006-04-10 11:27:00,1.39003,1.39037,1.38991,1.3901,617900004.0
2006-04-10 11:28:00,1.39034,1.39057,1.39017,1.39028,415700000.0
2006-04-10 11:29:00,1.39023,1.39045,1.39015,1.39026,445400001.0
2006-04-10 11:30:00,1.3904,1.39044,1.39015,1.39022,465100001.0
2006-04-10 11:31:00,1.39011,1.39036,1.38999,1.39006,548500002.0
2006-04-10 11:32:00,1.38993,1.3902,1.38978,1.38995,394500000.0
2006-04-10 11:33:00,1.38997,1.39034,1.38997,1.39026,491100000.0
2006-04-10 11:34:00,1.39039,1.39073,1.3903,1.39051,645000000.0
2006-04-10 11:35:00,1.39059,1.39074,1.39043,1.39057,619200002.0
2006-04-10 11:36:00,1.39041,1.39054,1.39023,1.39029,548100004.0
2006-04-10 11:37:00,1.39024,1.39025,1.38988,1.38992,516500004.0
2006-04-10 11:38:00,1.38992,1.39007,1.38982,1.38986,527500000.0
2006-04-10 11:39:00,1.39006,1.39052,1.39,1.39019,609400002.0
2006-04-10 11:40:00,1.39025,1.39035,1.39005,1.39029,664800000.0
2006-04-10 11:41:00,1.39037,1.39055,1.39017,1.39037,814900003.0
2006-04-10 11:42:00,1.39046,1.39046,1.3901,1.39026,500200000.0
2006-04-10 11:43:00,1.39014,1.39034,1.39005,1.39007,492500001.0
2006-04-10 11:44:00,1.3902,1.39039,1.39005,1.39014,596500000.0
2006-04-10 11:45:00,1.39035,1.39057,1.39023,1.3904,553900001.0
2006-04-10 11:46:00,1.39037,1.39051,1.39029,1.39049,532400000.0
2006-04-10 11:47:00,1.39042,1.39059,1.39027,1.39047,472200003.0
2006-04-10 11:48:00,1.39027,1.39037,1.39007,1.39009,562900001.0
2006-04-10 11:49:00,1.39026,1.39032,1.39002,1.39018,399900001.0
2006-04-10 11:50:00,1.39036,1.39049,1.39021,1.39041,431900001.0
2006-04-10 11:51:00,1.39038,1.39049,1.39033,1.39036,174800001.0
2006-04-10 11:52:00,1.39032,1.39059,1.39031,1.39032,249000001.0
2006-04-10 11:53:00,1.3902,1.39043,1.39016,1.39023,194400001.0
2006-04-10 11:54:00,1.39021,1.39029,1.39,1.39008,353200000.0
2006-04-10 11:55:00,1.39027,1.39029,1.39004,1.39009,465100001.0
2006-04-10 11:56:00,1.39004,1.39009,1.38975,1.39007,431700001.0
2006-04-10 11:57:00,1.39012,1.39031,1.38985,1.39015,480200000.0
2006-04-10 11:58:00,1.3902,1.3902,1.3897,1.38971,507100004.0
2006-04-10 11:59:00,1.38964,1.3897,1.38937,1.38939,412700000.0
2006-04-10 12:00:00,1.3896,1.38987,1.38949,1.38983,554800001.0
2006-04-10 12:01:00,1.38979,1.39005,1.38972,1.38974,482600003.0
2006-04-10 12:02:00,1.38976,1.39037,1.38954,1.39023,370800002.0
2006-04-10 12:03:00,1.39039,1.39073,1.39033,1.3906,363500001.0
2006-04-10 12:04:00,1.39032,1.39048,1.39014,1.39026,385600000.0
2006-04-10 12:05:00,1.39035,1.39049,1.39012,1.39015,380800000.0
2006-04-10 12:06:00,1.39007,1.39046,1.39006,1.39022,415100001.0
2006-04-10 12:07:00,1.39022,1.39022,1.38999,1.39018,380500001.0
2006-04-10 12:08:00,1.39021,1.39042,1.39005,1.39038,537800002.0
2006-04-10 12:09:00,1.39027,1.39027,1.38991,1.38994,432700000.0
2006-04-10 12:10:00,1.38999,1.39031,1.38994,1.39008,445900004.0
2006-04-10 12:11:00,1.39017,1.39082,1.39017,1.39082,232500001.0
2006-04-10 12:12:00,1.39086,1.39096,1.39073,1.39079,233700000.0
2006-04-10 12:13:00,1.39066,1.39084,1.39052,1.39054,515300000.0
2006-04-10 12:14:00,1.39052,1.39074,1.39038,1.39051,656100001.0
2006-04-10 12:15:00,1.39032,1.39044,1.39018,1.39018,303600000.0
2006-04-10 12:16:00,1.39007,1.39037,1.39006,1.39037,410800002.0
2006-04-10 12:17:00,1.39069,1.39087,1.39069,1.39087,202900000.0
2006-04-10 12:18:00,1.39088,1.39088,1.39051,1.39068,310400000.0
2006-04-10 12:19:00,1.3906,1.39066,1.3904,1.39055,438700001.0
2006-04-10 12:20:00,1.39051,1.39058,1.39023,1.39038,401200000.0
2006-04-10 12:21:00,1.39028,1.39058,1.39028,1.39054,396200000.0
2006-04-10 12:22:00,1.39081,1.39104,1.3908,1.39089,310100000.0
2006-04-10 12:23:00,1.39081,1.39094,1.39067,1.39068,444600002.0
2006-04-10 12:24:00,1.39046,1.39068,1.39035,1.39045,628900004.0
2006-04-10 12:25:00,1.39068,1.39081,1.39053,1.39063,430000003.0
2006-04-10 12:26:00,1.39056,1.39072,1.39047,1.39053,462800002.0
2006-04-10 12:27:00,1.39051,1.39075,1.39048,1.39062,448600002.0
2006-04-10 12:28:00,1.39063,1.39095,1.39053,1.39074,481700000.0
2006-04-10 12:29:00,1.39063,1.39073,1.39048,1.39051,718800002.0
2006-04-10 12:30:00,1.39053,1.39088,1.39053,1.39065,613400001.0
2006-04-10 12:31:00,1.39069,1.3908,1.39046,1.39058,629200001.0
2006-04-10 12:32:00,1.39058,1.39078,1.39046,1.39058,635000001.0
2006-04-10 12:33:00,1.39077,1.39086,1.39062,1.39076,54900000.0
2006-04-10 12:34:00,1.39085,1.39119,1.39074,1.39092,670900000.0
2006-04-10 12:35:00,1.39093,1.39093,1.39058,1.39075,561200000.0
2006-04-10 12:36:00,1.3907,1.39088,1.39064,1.39075,393100001.0
2006-04-10 12:37:00,1.39097,1.39119,1.39095,1.39105,550100000.0
2006-04-10 12:38:00,1.39108,1.39125,1.391,1.39108,751000003.0
2006-04-10 12:39:00,1.3911,1.3911,1.39083,1.39099,443600001.0
2006-04-10 12:40:00,1.39102,1.39115,1.39086,1.39099,500500000.0
2006-04-10 12:41:00,1.39093,1.3911,1.39088,1.39096,249900001.0
2006-04-10 12:42:00,1.39088,1.39113,1.39087,1.39094,388900000.0
2006-04-10 12:43:00,1.39101,1.39117,1.39084,1.39091,446500001.0
2006-04-10 12:44:00,1.3909,1.39123,1.39078,1.39116,432700001.0
2006-04-10 12:45:00,1.39119,1.39133,1.39089,1.39125,492500002.0
2006-04-10 12:46:00,1.39119,1.39126,1.39106,1.39114,444300000.0
2006-04-10 12:47:00,1.39105,1.39122,1.39098,1.39111,424100001.0
2006-04-10 12:48:00,1.39105,1.3914,1.39105,1.39115,470500000.0
2006-04-10 12:49:00,1.39114,1.39118,1.3909,1.391,494700002.0
2006-04-10 12:50:00,1.39087,1.39087,1.39042,1.39042,420500000.0
2006-04-10 12:51:00,1.39034,1.39076,1.39031,1.39043,403100002.0
2006-04-10 12:52:00,1.39046,1.39061,1.39036,1.39051,346400002.0
2006-04-10 12:53:00,1.39055,1.39063,1.39039,1.39046,250600002.0
2006-04-10 12:54:00,1.39032,1.3904,1.39016,1.39032,398800000.0
2006-04-10 12:55:00,1.39033,1.39047,1.39008,1.39034,492900001.0
2006-04-10 12:56:00,1.3903,1.3903,1.38963,1.38968,425900002.0
2006-04-10 12:57:00,1.38977,1.38977,1.38925,1.38949,531900002.0
2006-04-10 12:58:00,1.3895,1.38951,1.38929,1.38938,330700001.0
2006-04-10 12:59:00,1.38929,1.38931,1.38879,1.38905,747300000.0
2006-04-10 13:00:00,1.38918,1.3895,1.38918,1.3895,240700001.0
2006-04-10 13:01:00,1.38949,1.38959,1.38938,1.38943,341900000.0
2006-04-10 13:02:00,1.3894,1.38967,1.38935,1.38959,385400000.0
2006-04-10 13:03:00,1.38958,1.3897,1.38944,1.38953,411400001.0
2006-04-10 13:04:00,1.38957,1.38963,1.38939,1.38942,213500000.0
2006-04-10 13:05:00,1.38941,1.38948,1.38934,1.3894,132700000.0
2006-04-10 13:06:00,1.38948,1.38979,1.38948,1.38973,387900003.0
2006-04-10 13:07:00,1.38978,1.38997,1.38973,1.38979,373100001.0
2006-04-10 13:08:00,1.38971,1.38971,1.38938,1.38938,145900000.0
2006-04-10 13:09:00,1.38924,1.38935,1.3889,1.38893,289900000.0
2006-04-10 13:10:00,1.38895,1.38904,1.38885,1.38885,152300000.0
2006-04-10 13:11:00,1.38887,1.38912,1.38875,1.38893,394300002.0
2006-04-10 13:12:00,1.38898,1.38899,1.38885,1.38892,284100000.0
2006-04-10 13:13:00,1.38891,1.38899,1.38885,1.38899,265400000.0
2006-04-10 13:14:00,1.38903,1.38915,1.38898,1.38901,317500000.0
2006-04-10 13:15:00,1.38891,1.38891,1.38825,1.38854,463200002.0
2006-04-10 13:16:00,1.38849,1.38863,1.38838,1.38838,137700000.0
2006-04-10 13:17:00,1.38846,1.3885,1.38838,1.3884,149100001.0
2006-04-10 13:18:00,1.38846,1.38885,1.38846,1.38885,327800001.0
2006-04-10 13:19:00,1.38868,1.38898,1.38859,1.38898,277600000.0
2006-04-10 13:20:00,1.38886,1.38894,1.38874,1.38882,185400000.0
2006-04-10 13:21:00,1.38882,1.38892,1.38878,1.38892,156900000.0
2006-04-10 13:22:00,1.38896,1.38897,1.38878,1.38896,223200001.0
2006-04-10 13:23:00,1.38894,1.38912,1.38894,1.38901,233800000.0
2006-04-10 13:24:00,1.38902,1.38918,1.38893,1.38906,238100000.0
2006-04-10 13:25:00,1.38912,1.38928,1.38901,1.38902,155600000.0
2006-04-10 13:26:00,1.38898,1.38908,1.38888,1.38901,196100000.0
2006-04-10 13:27:00,1.38901,1.38903,1.38885,1.38893,307600001.0
2006-04-10 13:28:00,1.38893,1.38922,1.38893,1.38917,476500001.0
2006-04-10 13:29:00,1.38911,1.38926,1.38893,1.38921,600100002.0
2006-04-10 13:30:00,1.38935,1.38935,1.38901,1.38915,546200002.0
2006-04-10 13:31:00,1.38917,1.38932,1.38896,1.38909,490800000.0
2006-04-10 13:32:00,1.38906,1.38923,1.38903,1.38911,204000001.0
2006-04-10 13:33:00,1.38901,1.38918,1.38894,1.38897,434400001.0
2006-04-10 13:34:00,1.38893,1.38905,1.3888,1.3889,303400001.0
2006-04-10 13:35:00,1.3891,1.38922,1.38896,1.38917,401200000.0
2006-04-10 13:36:00,1.38911,1.38912,1.38883,1.38891,447100000.0
2006-04-10 13:37:00,1.38869,1.38889,1.38866,1.38879,469100001.0
2006-04-10 13:38:00,1.38879,1.389,1.38867,1.38879,458600004.0
2006-04-10 13:39:00,1.38888,1.38888,1.38858,1.38858,251000002.0
2006-04-10 13:40:00,1.38837,1.38876,1.38833,1.38856,424200002.0
2006-04-10 13:41:00,1.38867,1.38878,1.38843,1.38867,216400000.0
2006-04-10 13:42:00,1.38867,1.38876,1.3886,1.38864,199200001.0
2006-04-10 13:43:00,1.38855,1.38868,1.38849,1.38849,109400001.0
2006-04-10 13:44:00,1.38838,1.3884,1.38806,1.38825,284400001.0
2006-04-10 13:45:00,1.38813,1.38824,1.38781,1.38787,411900000.0
2006-04-10 13:46:00,1.38793,1.38831,1.38793,1.38818,443900002.0
2006-04-10 13:47:00,1.38815,1.38832,1.38797,1.38816,529800001.0
2006-04-10 13:48:00,1.38811,1.38825,1.38811,1.38815,235000000.0
2006-04-10 13:49:00,1.38817,1.38818,1.38803,1.38814,191400001.0
2006-04-10 13:50:00,1.38809,1.38814,1.38799,1.38811,295500001.0
2006-04-10 13:51:00,1.38813,1.38818,1.38803,1.38815,243900000.0
2006-04-10 13:52:00,1.38803,1.38828,1.38797,1.38828,493900001.0
2006-04-10 13:53:00,1.38815,1.38833,1.38799,1.38802,515100002.0
2006-04-10 13:54:00,1.38786,1.38812,1.38777,1.38807,377700000.0
2006-04-10 13:55:00,1.38799,1.38815,1.38785,1.38794,327700000.0
2006-04-10 13:56:00,1.38794,1.38805,1.38779,1.38805,432900002.0
2006-04-10 13:57:00,1.38813,1.38825,1.38799,1.38822,347300001.0
2006-04-10 13:58:00,1.38823,1.38837,1.38811,1.38837,274600001.0
2006-04-10 13:59:00,1.38823,1.38849,1.3881,1.38813,489700000.0
2006-04-10 14:00:00,1.38789,1.38826,1.38779,1.38826,267400001.0
2006-04-10 14:01:00,1.38836,1.38853,1.38836,1.38849,364100000.0
2006-04-10 14:02:00,1.38856,1.3888,1.38843,1.38852,311700000.0
2006-04-10 14:03:00,1.38849,1.38869,1.38838,1.38844,378300002.0
2006-04-10 14:04:00,1.38875,1.38881,1.38836,1.38836,452900000.0
2006-04-10 14:05:00,1.38836,1.38851,1.38821,1.38836,375000001.0
2006-04-10 14:06:00,1.38834,1.38834,1.38793,1.3881,335500000.0
2006-04-10 14:07:00,1.38819,1.38829,1.38802,1.38808,322900001.0
2006-04-10 14:08:00,1.38817,1.38858,1.38811,1.38825,361400000.0
2006-04-10 14:09:00,1.38835,1.38879,1.38835,1.38859,176800000.0
2006-04-10 14:10:00,1.38856,1.38874,1.38848,1.38861,312700001.0
2006-04-10 14:11:00,1.38854,1.38857,1.38837,1.38844,131400000.0
2006-04-10 14:12:00,1.38843,1.38851,1.38826,1.38827,213800001.0
2006-04-10 14:13:00,1.38815,1.38818,1.38776,1.38776,162500001.0
2006-04-10 14:14:00,1.38741,1.38762,1.3874,1.38752,186900001.0
2006-04-10 14:15:00,1.38761,1.38779,1.38741,1.38775,374000002.0
2006-04-10 14:16:00,1.38786,1.38809,1.38782,1.38795,179600001.0
2006-04-10 14:17:00,1.38794,1.38794,1.38757,1.38767,631300000.0
2006-04-10 14:18:00,1.38773,1.38788,1.38758,1.38786,399400002.0
2006-04-10 14:19:00,1.38788,1.38795,1.38751,1.38751,411400000.0
2006-04-10 14:20:00,1.38751,1.38759,1.38714,1.38722,211200000.0
2006-04-10 14:21:00,1.38723,1.38738,1.38712,1.38718,436900000.0
2006-04-10 14:22:00,1.38728,1.38745,1.38703,1.3871,670400000.0
2006-04-10 14:23:00,1.38728,1.38728,1.38676,1.38682,140600000.0
2006-04-10 14:24:00,1.38664,1.38703,1.38651,1.38651,460200001.0
2006-04-10 14:25:00,1.38648,1.38674,1.38631,1.38652,542200000.0
2006-04-10 14:26:00,1.38647,1.38672,1.38647,1.38659,546900000.0
2006-04-10 14:27:00,1.38671,1.38683,1.38645,1.38669,383400001.0
2006-04-10 14:28:00,1.38658,1.38664,1.38607,1.38655,64300000.0
2006-04-10 14:29:00,1.38645,1.38659,1.38634,1.38654,43600000.0
2006-04-10 14:30:00,1.3866,1.38662,1.38602,1.38662,50000000.0
2006-04-10 14:31:00,1.38636,1.38667,1.38636,1.38645,52400000.0
2006-04-10 14:32:00,1.38652,1.38666,1.38645,1.38666,32600000.0
2006-04-10 14:33:00,1.38624,1.3865,1.3861,1.38631,33600000.0
2006-04-10 14:34:00,1.38643,1.3868,1.38643,1.38666,38000000.0
2006-04-10 14:35:00,1.38678,1.38678,1.38663,1.38663,32800000.0
2006-04-10 14:36:00,1.38676,1.38678,1.38623,1.38623,33800000.0
2006-04-10 14:37:00,1.38678,1.38693,1.38674,1.38692,37400000.0
2006-04-10 14:38:00,1.38695,1.38704,1.38662,1.38702,37400000.0
2006-04-10 14:39:00,1.38676,1.38706,1.38651,1.387,33500000.0
2006-04-10 14:40:00,1.38698,1.38704,1.3867,1.38679,28400000.0
2006-04-10 14:41:00,1.38693,1.38734,1.38693,1.38701,54000000.0
2006-04-10 14:42:00,1.38678,1.38689,1.38607,1.38607,38800000.0
2006-04-10 14:43:00,1.38661,1.38678,1.38657,1.38668,37600000.0
2006-04-10 14:44:00,1.38667,1.38696,1.38667,1.38688,57400000.0
2006-04-10 14:45:00,1.38673,1.38689,1.38655,1.38687,51200000.0
2006-04-10 14:46:00,1.3871,1.38722,1.38699,1.38705,41900000.0
2006-04-10 14:47:00,1.38701,1.38718,1.38683,1.38718,26600000.0
2006-04-10 14:48:00,1.3872,1.38731,1.38695,1.38731,31600000.0
2006-04-10 14:49:00,1.38726,1.38761,1.38718,1.38732,53900000.0
2006-04-10 14:50:00,1.38698,1.387,1.38659,1.38693,48000001.0
2006-04-10 14:51:00,1.38697,1.38714,1.3868,1.38701,22400000.0
2006-04-10 14:52:00,1.38679,1.38707,1.38679,1.38707,34100000.0
2006-04-10 14:53:00,1.38697,1.38705,1.38655,1.38687,15800000.0
2006-04-10 14:54:00,1.3871,1.38734,1.38672,1.38702,36200000.0
2006-04-10 14:55:00,1.38726,1.38732,1.38698,1.38698,32800000.0
2006-04-10 14:56:00,1.38708,1.38734,1.38707,1.38734,27000000.0
2006-04-10 14:57:00,1.38736,1.3874,1.38718,1.38724,34400000.0
2006-04-10 14:58:00,1.38731,1.38775,1.38724,1.3876,32800000.0
2006-04-10 14:59:00,1.38774,1.38779,1.3874,1.38742,41900000.0
2006-04-10 15:00:00,1.38735,1.38765,1.3871,1.3871,48200000.0
2006-04-10 15:01:00,1.38742,1.38747,1.38721,1.38721,20600000.0
2006-04-10 15:02:00,1.38714,1.38714,1.38679,1.38685,33000000.0
2006-04-10 15:03:00,1.38686,1.38722,1.38675,1.38691,45000000.0
2006-04-10 15:04:00,1.38699,1.38722,1.38692,1.38717,27400000.0
2006-04-10 15:05:00,1.38713,1.38745,1.38711,1.38745,32400000.0
2006-04-10 15:06:00,1.38744,1.38771,1.38698,1.38742,36800001.0
2006-04-10 15:07:00,1.38762,1.38777,1.38745,1.38769,45800000.0
2006-04-10 15:08:00,1.38755,1.38764,1.38739,1.38741,37600000.0
2006-04-10 15:09:00,1.3873,1.38746,1.38723,1.38734,31800000.0
2006-04-10 15:10:00,1.3871,1.3871,1.38681,1.38681,39200000.0
2006-04-10 15:11:00,1.38689,1.38704,1.38687,1.38699,42000001.0
2006-04-10 15:12:00,1.38694,1.38716,1.38692,1.38706,35400000.0
2006-04-10 15:13:00,1.38736,1.38746,1.38727,1.38746,50600000.0
2006-04-10 15:14:00,1.38715,1.38743,1.38715,1.38727,35400000.0
2006-04-10 15:15:00,1.3873,1.38741,1.38685,1.38723,48700000.0
2006-04-10 15:16:00,1.387,1.387,1.38676,1.38684,16400000.0
2006-04-10 15:17:00,1.38625,1.38642,1.38613,1.38632,40800000.0
2006-04-10 15:18:00,1.38627,1.38647,1.3861,1.38647,45500000.0
2006-04-10 15:19:00,1.38672,1.38672,1.38651,1.38651,25500000.0
2006-04-10 15:20:00,1.38649,1.38669,1.38649,1.38654,20600000.0
2006-04-10 15:21:00,1.38643,1.38658,1.38636,1.38658,22200000.0
2006-04-10 15:22:00,1.3864,1.3866,1.38632,1.3865,29000000.0
2006-04-10 15:23:00,1.38647,1.38647,1.38617,1.38626,52000000.0
2006-04-10 15:24:00,1.3862,1.38634,1.38601,1.38621,27600000.0
2006-04-10 15:25:00,1.38607,1.38642,1.38606,1.3862,33200000.0
2006-04-10 15:26:00,1.38656,1.38698,1.38648,1.38698,26600000.0
2006-04-10 15:27:00,1.38669,1.38684,1.3863,1.38639,33200000.0
2006-04-10 15:28:00,1.38638,1.38673,1.38632,1.38673,40000000.0
2006-04-10 15:29:00,1.38699,1.38728,1.38685,1.38685,32600000.0
2006-04-10 15:30:00,1.38666,1.38671,1.38634,1.38671,23000000.0
2006-04-10 15:31:00,1.38689,1.38702,1.38687,1.38696,38500000.0
2006-04-10 15:32:00,1.38679,1.38688,1.38667,1.38687,36100000.0
2006-04-10 15:33:00,1.38697,1.38718,1.38658,1.38718,35900000.0
2006-04-10 15:34:00,1.38698,1.38706,1.38682,1.38682,52400000.0
2006-04-10 15:35:00,1.38693,1.38707,1.38673,1.38673,42700000.0
2006-04-10 15:36:00,1.387,1.38733,1.38693,1.38695,48000000.0
2006-04-10 15:37:00,1.38715,1.38755,1.38715,1.38749,42200000.0
2006-04-10 15:38:00,1.3874,1.38769,1.38723,1.38769,41800000.0
2006-04-10 15:39:00,1.38791,1.38816,1.38791,1.38816,30800000.0
2006-04-10 15:40:00,1.38841,1.38841,1.38804,1.38816,33200000.0
2006-04-10 15:41:00,1.38853,1.38905,1.38853,1.38901,29000000.0
2006-04-10 15:42:00,1.38908,1.38921,1.38857,1.38877,29600000.0
2006-04-10 15:43:00,1.38852,1.38881,1.38834,1.38858,40800000.0
2006-04-10 15:44:00,1.38872,1.38876,1.38831,1.38868,30600000.0
2006-04-10 15:45:00,1.38864,1.38882,1.38846,1.38863,62800001.0
2006-04-10 15:46:00,1.38861,1.38879,1.38861,1.38862,42200000.0
2006-04-10 15:47:00,1.38849,1.38866,1.38833,1.38859,50600000.0
2006-04-10 15:48:00,1.38869,1.38896,1.38862,1.3887,37200000.0
2006-04-10 15:49:00,1.38838,1.38865,1.3883,1.38865,44000000.0
2006-04-10 15:50:00,1.38848,1.38856,1.38842,1.38842,33800000.0
2006-04-10 15:51:00,1.38845,1.38863,1.38819,1.38841,30800000.0
2006-04-10 15:52:00,1.38849,1.38849,1.38802,1.38812,44400000.0
2006-04-10 15:53:00,1.38811,1.3883,1.38806,1.38815,33800000.0
2006-04-10 15:54:00,1.38827,1.38836,1.38819,1.38821,25600000.0
2006-04-10 15:55:00,1.38838,1.38845,1.38805,1.38823,36200000.0
2006-04-10 15:56:00,1.38826,1.38877,1.38817,1.38872,25600000.0
2006-04-10 15:57:00,1.38861,1.3887,1.388,1.388,28400000.0
2006-04-10 15:58:00,1.38791,1.38791,1.38754,1.38762,41400001.0
2006-04-10 15:59:00,1.38747,1.38784,1.38734,1.38772,29900000.0
2006-04-10 16:00:00,1.38776,1.38805,1.38742,1.38796,42600000.0
2006-04-10 16:01:00,1.38789,1.38789,1.38763,1.38765,27800000.0
2006-04-10 16:02:00,1.38765,1.38765,1.38739,1.38762,29200000.0
2006-04-10 16:03:00,1.38755,1.38771,1.38732,1.38751,35400000.0
2006-04-10 16:04:00,1.38733,1.38752,1.38724,1.38744,83100000.0
2006-04-10 16:05:00,1.3875,1.38762,1.3874,1.3876,35200000.0
2006-04-10 16:06:00,1.38753,1.38777,1.3875,1.3875,43300000.0
2006-04-10 16:07:00,1.38757,1.3877,1.38749,1.38762,55500000.0
2006-04-10 16:08:00,1.38777,1.38778,1.38752,1.38776,34600000.0
2006-04-10 16:09:00,1.38778,1.38807,1.38773,1.38787,39200000.0
2006-04-10 16:10:00,1.38793,1.38803,1.38781,1.388,41200000.0
2006-04-10 16:11:00,1.38772,1.38793,1.38766,1.38774,42200000.0
2006-04-10 16:12:00,1.38757,1.38775,1.38733,1.38741,35500000.0
2006-04-10 16:13:00,1.38727,1.38755,1.38718,1.38755,33500000.0
2006-04-10 16:14:00,1.38749,1.38783,1.38749,1.38772,37200000.0
2006-04-10 16:15:00,1.38746,1.38768,1.38738,1.38768,43400000.0
2006-04-10 16:16:00,1.38762,1.38775,1.3874,1.38746,42100000.0
2006-04-10 16:17:00,1.38734,1.38766,1.38734,1.38763,38800000.0
2006-04-10 16:18:00,1.38758,1.38758,1.38744,1.38752,25800000.0
2006-04-10 16:19:00,1.38778,1.38778,1.38746,1.38755,43600000.0
2006-04-10 16:20:00,1.38742,1.38759,1.38724,1.38728,63100000.0
2006-04-10 16:21:00,1.3872,1.38737,1.38695,1.38718,40800000.0
2006-04-10 16:22:00,1.38736,1.38762,1.38722,1.38761,34200000.0
2006-04-10 16:23:00,1.38772,1.38772,1.3874,1.38757,33200000.0
2006-04-10 16:24:00,1.38756,1.3876,1.38727,1.38729,49700000.0
2006-04-10 16:25:00,1.38735,1.38735,1.3867,1.38697,39400000.0
2006-04-10 16:26:00,1.3872,1.38721,1.38697,1.38697,60900000.0
2006-04-10 16:27:00,1.38697,1.38733,1.38697,1.38714,44200001.0
2006-04-10 16:28:00,1.38735,1.38759,1.38726,1.38753,42200000.0
2006-04-10 16:29:00,1.38778,1.3879,1.3877,1.38786,49900001.0
2006-04-10 16:30:00,1.38789,1.38805,1.38789,1.38803,42600000.0
2006-04-10 16:31:00,1.38804,1.38816,1.38802,1.38807,36200000.0
2006-04-10 16:32:00,1.38834,1.38834,1.38779,1.38802,35000000.0
2006-04-10 16:33:00,1.38806,1.38822,1.38798,1.38813,27800000.0
2006-04-10 16:34:00,1.38806,1.38806,1.38751,1.38779,41800000.0
2006-04-10 16:35:00,1.38781,1.38783,1.38755,1.38772,26400000.0
2006-04-10 16:36:00,1.38746,1.38785,1.38745,1.38784,42000000.0
2006-04-10 16:37:00,1.3879,1.38799,1.38768,1.38784,61000001.0
2006-04-10 16:38:00,1.38781,1.38792,1.38771,1.38777,60500000.0
2006-04-10 16:39:00,1.38786,1.38786,1.38774,1.38783,37400000.0
2006-04-10 16:40:00,1.38767,1.38776,1.38759,1.38759,52600001.0
2006-04-10 16:41:00,1.38712,1.38806,1.38712,1.38774,31400000.0
2006-04-10 16:42:00,1.3876,1.38779,1.3876,1.38764,46200000.0
2006-04-10 16:43:00,1.38766,1.38787,1.38765,1.38787,50800000.0
2006-04-10 16:44:00,1.38803,1.38821,1.38799,1.38821,54400000.0
2006-04-10 16:45:00,1.38798,1.38821,1.38798,1.38804,44800000.0
2006-04-10 16:46:00,1.38818,1.38818,1.38792,1.38813,57200000.0
2006-04-10 16:47:00,1.38836,1.38842,1.38806,1.38816,42300000.0
2006-04-10 16:48:00,1.38846,1.38847,1.3881,1.38828,37500000.0
2006-04-10 16:49:00,1.38816,1.38832,1.38803,1.38832,42600000.0
2006-04-10 16:50:00,1.38819,1.38819,1.38791,1.38796,34200000.0
2006-04-10 16:51:00,1.38815,1.38839,1.38807,1.38834,33200000.0
2006-04-10 16:52:00,1.38834,1.38834,1.38811,1.38818,51700000.0
2006-04-10 16:53:00,1.38826,1.38833,1.38812,1.38824,34400000.0
2006-04-10 16:54:00,1.38831,1.3884,1.38816,1.38836,35300000.0
2006-04-10 16:55:00,1.3885,1.3885,1.38813,1.38833,31000000.0
2006-04-10 16:56:00,1.38826,1.38831,1.38814,1.38817,25000000.0
2006-04-10 16:57:00,1.38797,1.38816,1.38791,1.38809,29200000.0
2006-04-10 16:58:00,1.38785,1.38792,1.38768,1.38772,24400000.0
2006-04-10 16:59:00,1.3878,1.38807,1.38762,1.38807,26000000.0
2006-04-10 17:00:00,1.38763,1.38809,1.38763,1.38766,31800000.0
2006-04-10 17:01:00,1.38776,1.3881,1.38774,1.3879,52000000.0
2006-04-10 17:02:00,1.38768,1.38772,1.38745,1.38772,41000000.0
2006-04-10 17:03:00,1.38777,1.38786,1.38768,1.38776,46000000.0
2006-04-10 17:04:00,1.38778,1.3879,1.3876,1.38775,42400000.0
2006-04-10 17:05:00,1.38749,1.38755,1.38707,1.38755,26800000.0
2006-04-10 17:06:00,1.38736,1.38751,1.38712,1.38726,36400000.0
2006-04-10 17:07:00,1.38711,1.38724,1.38702,1.38712,35200000.0
2006-04-10 17:08:00,1.38712,1.38741,1.38712,1.38731,22800000.0
2006-04-10 17:09:00,1.38712,1.3873,1.387,1.38719,59800000.0
2006-04-10 17:10:00,1.38707,1.38732,1.38703,1.38731,47800000.0
2006-04-10 17:11:00,1.38724,1.38728,1.38707,1.38712,35600000.0
2006-04-10 17:12:00,1.38704,1.38716,1.38693,1.38704,23200000.0
2006-04-10 17:13:00,1.38687,1.38714,1.38681,1.38705,29900000.0
2006-04-10 17:14:00,1.38656,1.38695,1.38656,1.38661,47200000.0
2006-04-10 17:15:00,1.38695,1.38695,1.38672,1.38678,39000000.0
2006-04-10 17:16:00,1.38672,1.38704,1.38667,1.38681,41900000.0
2006-04-10 17:17:00,1.38685,1.38706,1.38645,1.38684,66700000.0
2006-04-10 17:18:00,1.38699,1.38699,1.38669,1.38686,42400000.0
2006-04-10 17:19:00,1.38673,1.38704,1.38673,1.38692,28400000.0
2006-04-10 17:20:00,1.38669,1.38671,1.38631,1.38643,45800000.0
2006-04-10 17:21:00,1.38677,1.38685,1.38644,1.38661,44500000.0
2006-04-10 17:22:00,1.3864,1.38681,1.3864,1.3867,42000000.0
2006-04-10 17:23:00,1.38634,1.38675,1.38634,1.38674,29700000.0
2006-04-10 17:24:00,1.38655,1.38664,1.38639,1.38662,37600000.0
2006-04-10 17:25:00,1.38663,1.38704,1.38662,1.38691,52000000.0
2006-04-10 17:26:00,1.3869,1.38706,1.38686,1.38694,51000000.0
2006-04-10 17:27:00,1.38702,1.38702,1.38671,1.38671,38600000.0
2006-04-10 17:28:00,1.38694,1.38694,1.38676,1.38676,41400000.0
2006-04-10 17:29:00,1.38681,1.38704,1.38654,1.38689,62600000.0
2006-04-10 17:30:00,1.38681,1.38693,1.38652,1.38693,49800001.0
2006-04-10 17:31:00,1.38691,1.38691,1.38677,1.38678,41200000.0
2006-04-10 17:32:00,1.38664,1.38699,1.38664,1.38679,25600000.0
2006-04-10 17:33:00,1.38691,1.38695,1.38676,1.38688,32800000.0
2006-04-10 17:34:00,1.38686,1.38707,1.38679,1.387,27600000.0
2006-04-10 17:35:00,1.38695,1.38704,1.38682,1.38704,51600001.0
2006-04-10 17:36:00,1.387,1.38711,1.38689,1.3871,46300000.0
2006-04-10 17:37:00,1.38718,1.3873,1.3867,1.3873,27600000.0
2006-04-10 17:38:00,1.38697,1.38714,1.38663,1.38663,42000000.0
2006-04-10 17:39:00,1.38677,1.38679,1.38645,1.38651,33600000.0
2006-04-10 17:40:00,1.3861,1.38626,1.38604,1.38604,39600000.0
2006-04-10 17:41:00,1.3861,1.38642,1.38596,1.3864,66400000.0
2006-04-10 17:42:00,1.38629,1.38646,1.3859,1.3862,24600000.0
2006-04-10 17:43:00,1.38621,1.3863,1.38603,1.38627,49800000.0
2006-04-10 17:44:00,1.38624,1.38634,1.38608,1.38608,37200000.0
2006-04-10 17:45:00,1.38612,1.38628,1.38595,1.38622,48600000.0
2006-04-10 17:46:00,1.38654,1.38689,1.38654,1.38681,45000000.0
2006-04-10 17:47:00,1.38673,1.38701,1.38649,1.38649,33700000.0
2006-04-10 17:48:00,1.38659,1.38667,1.38625,1.38666,46000000.0
2006-04-10 17:49:00,1.38661,1.38672,1.38622,1.38667,29300000.0
2006-04-10 17:50:00,1.38671,1.38671,1.38645,1.38661,20000000.0
2006-04-10 17:51:00,1.38664,1.38691,1.3866,1.38663,23000000.0
2006-04-10 17:52:00,1.38674,1.38685,1.38662,1.38685,32600000.0
2006-04-10 17:53:00,1.38664,1.38675,1.38636,1.38636,24400000.0
2006-04-10 17:54:00,1.38628,1.38653,1.38593,1.38642,29800000.0
2006-04-10 17:55:00,1.38624,1.38659,1.38575,1.38659,43400000.0
2006-04-10 17:56:00,1.38645,1.38649,1.38624,1.38633,38600000.0
2006-04-10 17:57:00,1.38627,1.38641,1.38581,1.38616,95200000.0
2006-04-10 17:58:00,1.38627,1.38627,1.38598,1.38625,44400000.0
2006-04-10 17:59:00,1.386,1.38601,1.38562,1.38585,39600000.0
2006-04-10 18:00:00,1.38595,1.38595,1.38559,1.38568,44300000.0
2006-04-10 18:01:00,1.3858,1.38599,1.38546,1.38571,40900000.0
2006-04-10 18:02:00,1.38576,1.38594,1.38574,1.38594,39300000.0
2006-04-10 18:03:00,1.38577,1.38601,1.38561,1.38561,50800000.0
2006-04-10 18:04:00,1.38593,1.38606,1.38585,1.38591,49800000.0
2006-04-10 18:05:00,1.38613,1.38621,1.38604,1.38612,29200000.0
2006-04-10 18:06:00,1.38613,1.38644,1.38592,1.38601,58600000.0
2006-04-10 18:07:00,1.38613,1.38613,1.38574,1.38574,41800000.0
2006-04-10 18:08:00,1.38545,1.38576,1.38545,1.38557,63600000.0
2006-04-10 18:09:00,1.3855,1.38573,1.38546,1.38552,50300001.0
2006-04-10 18:10:00,1.38543,1.38588,1.38536,1.38574,28200000.0
2006-04-10 18:11:00,1.3858,1.38606,1.38559,1.38588,58900000.0
2006-04-10 18:12:00,1.38581,1.38587,1.3856,1.3856,43300000.0
2006-04-10 18:13:00,1.38568,1.38579,1.38545,1.38562,47100000.0
2006-04-10 18:14:00,1.38501,1.38577,1.38501,1.38566,25900000.0
2006-04-10 18:15:00,1.38545,1.38572,1.38545,1.38549,45500000.0
2006-04-10 18:16:00,1.3858,1.38604,1.38575,1.38575,42200000.0
2006-04-10 18:17:00,1.38579,1.38591,1.38562,1.38567,38200000.0
2006-04-10 18:18:00,1.38567,1.38588,1.38555,1.38583,41600000.0
2006-04-10 18:19:00,1.38585,1.38585,1.38549,1.38562,34300000.0
2006-04-10 18:20:00,1.38566,1.38578,1.38547,1.38556,26800000.0
2006-04-10 18:21:00,1.38565,1.38576,1.38551,1.38562,42000000.0
2006-04-10 18:22:00,1.38576,1.38586,1.38571,1.38577,36000000.0
2006-04-10 18:23:00,1.38563,1.38582,1.38562,1.38581,28900000.0
2006-04-10 18:24:00,1.38583,1.38583,1.3856,1.38568,52000000.0
2006-04-10 18:25:00,1.38579,1.38579,1.38549,1.38566,39200001.0
2006-04-10 18:26:00,1.3856,1.38565,1.38546,1.38553,36100000.0
2006-04-10 18:27:00,1.3853,1.38552,1.38491,1.38532,50700000.0
2006-04-10 18:28:00,1.38519,1.38539,1.38512,1.38525,34400000.0
2006-04-10 18:29:00,1.38526,1.38545,1.38512,1.3852,28200000.0
2006-04-10 18:30:00,1.38514,1.38515,1.38488,1.38511,34200001.0
2006-04-10 18:31:00,1.38523,1.38547,1.38523,1.38547,40800001.0
2006-04-10 18:32:00,1.38551,1.38552,1.38528,1.38548,30400000.0
2006-04-10 18:33:00,1.38547,1.38547,1.38518,1.38525,47000000.0
2006-04-10 18:34:00,1.38523,1.38563,1.38523,1.38556,44600000.0
2006-04-10 18:35:00,1.3856,1.38572,1.38538,1.38572,51400000.0
2006-04-10 18:36:00,1.38516,1.38542,1.38512,1.38521,49000000.0
2006-04-10 18:37:00,1.38529,1.38549,1.38526,1.38549,20000000.0
2006-04-10 18:38:00,1.38534,1.38539,1.38513,1.38539,28200000.0
2006-04-10 18:39:00,1.3851,1.3854,1.3851,1.3852,26000000.0
2006-04-10 18:40:00,1.38522,1.38541,1.38509,1.38516,30600000.0
2006-04-10 18:41:00,1.38535,1.38564,1.38532,1.38562,28200000.0
2006-04-10 18:42:00,1.38566,1.38578,1.3855,1.38578,33800000.0
2006-04-10 18:43:00,1.3857,1.38581,1.38536,1.38555,53000000.0
2006-04-10 18:44:00,1.3856,1.3856,1.38542,1.38542,39800000.0
2006-04-10 18:45:00,1.38561,1.38566,1.38535,1.38535,38400000.0
2006-04-10 18:46:00,1.38548,1.38548,1.3852,1.3852,21200000.0
2006-04-10 18:47:00,1.38538,1.38538,1.38525,1.38529,23200000.0
2006-04-10 18:48:00,1.38525,1.38568,1.38525,1.38547,53800001.0
2006-04-10 18:49:00,1.38553,1.38571,1.38539,1.3856,47200000.0
2006-04-10 18:50:00,1.38576,1.38596,1.38566,1.38587,32400000.0
2006-04-10 18:51:00,1.38579,1.38592,1.38572,1.3858,44800000.0
2006-04-10 18:52:00,1.38564,1.38594,1.38564,1.3857,47200000.0
2006-04-10 18:53:00,1.38588,1.38597,1.38556,1.38556,39700000.0
2006-04-10 18:54:00,1.3856,1.3856,1.38514,1.38547,40200000.0
2006-04-10 18:55:00,1.38538,1.3856,1.38538,1.38557,23600000.0
2006-04-10 18:56:00,1.38507,1.38561,1.38498,1.38498,44600000.0
2006-04-10 18:57:00,1.38524,1.38534,1.3852,1.38523,20400000.0
2006-04-10 18:58:00,1.38524,1.38557,1.38509,1.38552,28000000.0
2006-04-10 18:59:00,1.38565,1.38581,1.38544,1.38568,37800000.0
2006-04-10 19:00:00,1.38556,1.38556,1.38527,1.38542,32800000.0
2006-04-10 19:01:00,1.38556,1.38562,1.3851,1.38516,41200000.0
2006-04-10 19:02:00,1.38508,1.38559,1.38503,1.38559,31900000.0
2006-04-10 19:03:00,1.38545,1.38567,1.38537,1.38564,76200001.0
2006-04-10 19:04:00,1.38575,1.38604,1.38574,1.38597,50100001.0
2006-04-10 19:05:00,1.38604,1.38624,1.38599,1.38608,17800000.0
2006-04-10 19:06:00,1.38611,1.3862,1.386,1.3862,30200000.0
2006-04-10 19:07:00,1.38612,1.38624,1.38599,1.38616,60500001.0
2006-04-10 19:08:00,1.38587,1.38623,1.38587,1.38601,58800000.0
2006-04-10 19:09:00,1.38597,1.38612,1.38595,1.38595,55800001.0
2006-04-10 19:10:00,1.38611,1.38652,1.386,1.386,49000000.0
2006-04-10 19:11:00,1.3864,1.38652,1.38629,1.38643,41800000.0
2006-04-10 19:12:00,1.38627,1.38654,1.38627,1.38654,31800000.0
2006-04-10 19:13:00,1.38656,1.38678,1.38645,1.38678,31400000.0
2006-04-10 19:14:00,1.38681,1.38681,1.38657,1.38677,54600000.0
2006-04-10 19:15:00,1.38658,1.38658,1.3862,1.38653,45600001.0
2006-04-10 19:16:00,1.38635,1.38666,1.38624,1.38624,45100000.0
2006-04-10 19:17:00,1.386,1.38617,1.38585,1.38597,37200000.0
2006-04-10 19:18:00,1.38602,1.38653,1.38587,1.38653,32800000.0
2006-04-10 19:19:00,1.38669,1.38673,1.38629,1.38659,47300000.0
2006-04-10 19:20:00,1.38657,1.38663,1.38611,1.38636,41800000.0
2006-04-10 19:21:00,1.38621,1.38646,1.38608,1.38608,36300000.0
2006-04-10 19:22:00,1.3861,1.38616,1.38587,1.38603,38300000.0
2006-04-10 19:23:00,1.38591,1.38622,1.38567,1.38616,69400000.0
2006-04-10 19:24:00,1.38614,1.38614,1.38588,1.38599,31400000.0
2006-04-10 19:25:00,1.3861,1.3861,1.38584,1.386,49600000.0
2006-04-10 19:26:00,1.3858,1.38597,1.3855,1.38583,32600000.0
2006-04-10 19:27:00,1.38573,1.38599,1.3854,1.38599,42600000.0
2006-04-10 19:28:00,1.38595,1.38612,1.3858,1.38585,33500000.0
2006-04-10 19:29:00,1.38569,1.38583,1.3854,1.38579,21000000.0
2006-04-10 19:30:00,1.38591,1.38591,1.38568,1.38568,62800000.0
2006-04-10 19:31:00,1.38574,1.38582,1.38567,1.38574,47400000.0
2006-04-10 19:32:00,1.38568,1.38589,1.38568,1.38578,35000000.0
2006-04-10 19:33:00,1.38587,1.38602,1.38577,1.38602,55200000.0
2006-04-10 19:34:00,1.38602,1.38606,1.38584,1.38589,36500000.0
2006-04-10 19:35:00,1.38583,1.38594,1.38549,1.38594,44600000.0
2006-04-10 19:36:00,1.38584,1.38602,1.38574,1.38601,35400000.0
2006-04-10 19:37:00,1.38615,1.38618,1.38577,1.38577,47000000.0
2006-04-10 19:38:00,1.38574,1.38616,1.38574,1.38594,23600000.0
2006-04-10 19:39:00,1.38604,1.3862,1.38593,1.3862,40700000.0
2006-04-10 19:40:00,1.38615,1.3864,1.38609,1.3863,51400000.0
2006-04-10 19:41:00,1.38642,1.38667,1.38625,1.38639,37400000.0
2006-04-10 19:42:00,1.38624,1.38642,1.38604,1.38642,38000000.0
2006-04-10 19:43:00,1.38666,1.38666,1.38621,1.38654,30200000.0
2006-04-10 19:44:00,1.38644,1.38661,1.38637,1.38661,47900000.0
2006-04-10 19:45:00,1.38654,1.38663,1.38647,1.38651,35600000.0
2006-04-10 19:46:00,1.38659,1.38684,1.38634,1.38634,38400000.0
2006-04-10 19:47:00,1.38672,1.38697,1.38663,1.38673,36600000.0
2006-04-10 19:48:00,1.38684,1.38698,1.38671,1.38698,37000000.0
2006-04-10 19:49:00,1.38701,1.38722,1.38699,1.38699,26600000.0
2006-04-10 19:50:00,1.38705,1.38705,1.38673,1.3869,24200000.0
2006-04-10 19:51:00,1.38686,1.38716,1.38686,1.3871,63500000.0
2006-04-10 19:52:00,1.38703,1.38726,1.38691,1.38706,21400000.0
2006-04-10 19:53:00,1.38715,1.3873,1.38698,1.38715,46200000.0
2006-04-10 19:54:00,1.38727,1.38748,1.38727,1.38737,23600000.0
2006-04-10 19:55:00,1.38735,1.38751,1.38735,1.38735,29000000.0
2006-04-10 19:56:00,1.38734,1.38747,1.38719,1.38736,20000000.0
2006-04-10 19:57:00,1.38739,1.38742,1.38719,1.38734,36100000.0
2006-04-10 19:58:00,1.38737,1.38763,1.38737,1.3875,20600000.0
2006-04-10 19:59:00,1.3876,1.3876,1.38745,1.38745,30800000.0
2006-04-10 20:00:00,1.38747,1.3877,1.38727,1.38727,46000000.0
2006-04-10 20:01:00,1.38763,1.38766,1.38739,1.38743,32400000.0
2006-04-10 20:02:00,1.3875,1.38753,1.38732,1.38745,33400000.0
2006-04-10 20:03:00,1.38747,1.38747,1.38711,1.38721,23400000.0
2006-04-10 20:04:00,1.3872,1.38723,1.38683,1.38704,55600000.0
2006-04-10 20:05:00,1.38718,1.38738,1.38718,1.3872,39200000.0
2006-04-10 20:06:00,1.38757,1.38774,1.3875,1.38755,19400000.0
2006-04-10 20:07:00,1.38743,1.38743,1.38702,1.38727,44600000.0
2006-04-10 20:08:00,1.38747,1.38755,1.38725,1.3874,27600000.0
2006-04-10 20:09:00,1.38743,1.38749,1.38743,1.38745,28000000.0
2006-04-10 20:10:00,1.38703,1.38742,1.38703,1.38742,46800000.0
2006-04-10 20:11:00,1.3877,1.38784,1.3876,1.38784,32200001.0
2006-04-10 20:12:00,1.38792,1.38808,1.3876,1.38808,63200001.0
2006-04-10 20:13:00,1.38809,1.38809,1.38778,1.38785,24600000.0
2006-04-10 20:14:00,1.38771,1.3878,1.38718,1.38762,38300000.0
2006-04-10 20:15:00,1.38766,1.38773,1.38757,1.38771,30000000.0
2006-04-10 20:16:00,1.38766,1.38787,1.38757,1.38757,56000000.0
2006-04-10 20:17:00,1.38761,1.38779,1.38736,1.38763,60300000.0
2006-04-10 20:18:00,1.38766,1.38772,1.38733,1.3874,20600000.0
2006-04-10 20:19:00,1.38763,1.38787,1.38763,1.38787,43400000.0
2006-04-10 20:20:00,1.3879,1.38793,1.38769,1.38793,26800000.0
2006-04-10 20:21:00,1.38773,1.38773,1.38759,1.38771,40700000.0
2006-04-10 20:22:00,1.38767,1.38787,1.38749,1.38787,27600000.0
2006-04-10 20:23:00,1.38793,1.38794,1.38756,1.38772,48000000.0
2006-04-10 20:24:00,1.38785,1.38785,1.38763,1.38763,25600000.0
2006-04-10 20:25:00,1.38798,1.3881,1.38776,1.38781,44200000.0
2006-04-10 20:26:00,1.38798,1.38798,1.38751,1.38776,37900000.0
2006-04-10 20:27:00,1.38789,1.38805,1.38742,1.38767,49200000.0
2006-04-10 20:28:00,1.38771,1.38806,1.38771,1.38806,34200000.0
2006-04-10 20:29:00,1.38803,1.38827,1.3876,1.38817,46900000.0
2006-04-10 20:30:00,1.38832,1.38835,1.38812,1.38827,43800000.0
2006-04-10 20:31:00,1.38811,1.38818,1.38778,1.38818,44800000.0
2006-04-10 20:32:00,1.38804,1.38838,1.38774,1.38838,39000000.0
2006-04-10 20:33:00,1.38841,1.38853,1.38834,1.3884,40200000.0
2006-04-10 20:34:00,1.38825,1.38845,1.38813,1.3884,54400000.0
2006-04-10 20:35:00,1.38832,1.38832,1.38811,1.3882,56600000.0
2006-04-10 20:36:00,1.38829,1.38848,1.38819,1.38841,39800000.0
2006-04-10 20:37:00,1.38861,1.38876,1.38848,1.38876,39400000.0
2006-04-10 20:38:00,1.38896,1.389,1.38872,1.38891,41000000.0
2006-04-10 20:39:00,1.38887,1.38898,1.38868,1.38868,53800000.0
2006-04-10 20:40:00,1.38862,1.38883,1.3886,1.38872,34100000.0
2006-04-10 20:41:00,1.38879,1.38885,1.38851,1.38878,56400000.0
2006-04-10 20:42:00,1.38874,1.389,1.38838,1.389,56600000.0
2006-04-10 20:43:00,1.38894,1.38894,1.38851,1.38851,43400000.0
2006-04-10 20:44:00,1.38873,1.38873,1.38822,1.38859,21200000.0
2006-04-10 20:45:00,1.38854,1.38901,1.38854,1.38885,57100001.0
2006-04-10 20:46:00,1.38926,1.38926,1.3889,1.3889,30700000.0
2006-04-10 20:47:00,1.38882,1.38887,1.38847,1.38874,33600000.0
2006-04-10 20:48:00,1.38858,1.38879,1.38856,1.38871,42900000.0
2006-04-10 20:49:00,1.38875,1.38893,1.38875,1.38893,39000000.0
2006-04-10 20:50:00,1.38889,1.389,1.38885,1.3889,25600000.0
2006-04-10 20:51:00,1.38878,1.38903,1.38878,1.38895,36500000.0
2006-04-10 20:52:00,1.38893,1.38918,1.38884,1.3891,18600000.0
2006-04-10 20:53:00,1.38885,1.38904,1.38885,1.38901,49500000.0
2006-04-10 20:54:00,1.38881,1.38919,1.38881,1.38899,47700000.0
2006-04-10 20:55:00,1.38901,1.38943,1.38901,1.38939,31800000.0
2006-04-10 20:56:00,1.3893,1.38954,1.3893,1.38946,38700000.0
2006-04-10 20:57:00,1.38943,1.38943,1.38917,1.38922,29800000.0
2006-04-10 20:58:00,1.38924,1.38934,1.38912,1.38916,53000000.0
2006-04-10 20:59:00,1.38907,1.38918,1.38877,1.38918,55800001.0
2006-04-10 21:00:00,1.3892,1.38939,1.38886,1.38905,35000000.0
2006-04-10 21:01:00,1.38903,1.38921,1.38863,1.38863,32300000.0
2006-04-10 21:02:00,1.38913,1.38929,1.38867,1.38917,42000000.0
2006-04-10 21:03:00,1.3891,1.3891,1.38893,1.38895,24600000.0
2006-04-10 21:04:00,1.38913,1.38913,1.38898,1.38913,27400000.0
2006-04-10 21:05:00,1.3891,1.38944,1.38899,1.3892,53400000.0
2006-04-10 21:06:00,1.38928,1.38934,1.38902,1.38934,32600000.0
2006-04-10 21:07:00,1.38949,1.38954,1.38936,1.38946,35100000.0
2006-04-10 21:08:00,1.38953,1.38967,1.38945,1.38963,32200000.0
2006-04-10 21:09:00,1.38968,1.38981,1.3895,1.38978,55700000.0
2006-04-10 21:10:00,1.38985,1.39031,1.38985,1.39026,43200000.0
2006-04-10 21:11:00,1.39023,1.39038,1.38991,1.39001,29000000.0
2006-04-10 21:12:00,1.39007,1.39037,1.39007,1.3902,47600000.0
2006-04-10 21:13:00,1.39018,1.39038,1.39009,1.39009,57300000.0
2006-04-10 21:14:00,1.38998,1.39024,1.38996,1.39003,37400000.0
2006-04-10 21:15:00,1.39011,1.39026,1.39009,1.39026,35200000.0
2006-04-10 21:16:00,1.39001,1.39031,1.39001,1.39011,26000000.0
2006-04-10 21:17:00,1.3901,1.39018,1.38982,1.38982,53800000.0
2006-04-10 21:18:00,1.39029,1.39029,1.38974,1.39016,32800000.0
2006-04-10 21:19:00,1.3901,1.3901,1.38968,1.38974,32600000.0
2006-04-10 21:20:00,1.3898,1.38995,1.38971,1.38976,32800000.0
2006-04-10 21:21:00,1.38969,1.38992,1.38968,1.38981,36300000.0
2006-04-10 21:22:00,1.38937,1.38984,1.38937,1.38969,52700000.0
2006-04-10 21:23:00,1.38967,1.38979,1.38929,1.38929,56000000.0
2006-04-10 21:24:00,1.38947,1.38969,1.38924,1.38924,32600000.0
2006-04-10 21:25:00,1.38928,1.38948,1.38906,1.38906,57500000.0
2006-04-10 21:26:00,1.38934,1.38945,1.38917,1.38917,44800000.0
2006-04-10 21:27:00,1.3892,1.38929,1.38917,1.38921,35400000.0
2006-04-10 21:28:00,1.38918,1.38941,1.38918,1.38941,26600000.0
2006-04-10 21:29:00,1.38972,1.39011,1.38967,1.39011,39900000.0
2006-04-10 21:30:00,1.39015,1.39015,1.38982,1.38992,42000001.0
2006-04-10 21:31:00,1.39001,1.39001,1.38983,1.38992,25800000.0
2006-04-10 21:32:00,1.38997,1.38997,1.38982,1.38987,34400000.0
2006-04-10 21:33:00,1.39003,1.39036,1.39,1.3901,34600000.0
2006-04-10 21:34:00,1.39006,1.3902,1.39,1.39005,30200000.0
2006-04-10 21:35:00,1.38996,1.39016,1.38963,1.39016,41600000.0
2006-04-10 21:36:00,1.39031,1.3908,1.38991,1.39062,35000000.0
2006-04-10 21:37:00,1.39068,1.39068,1.39048,1.39053,26600000.0
2006-04-10 21:38:00,1.39051,1.39051,1.39025,1.39031,37800000.0
2006-04-10 21:39:00,1.39013,1.39043,1.39013,1.39043,36500000.0
2006-04-10 21:40:00,1.39029,1.39062,1.39029,1.39062,23400000.0
2006-04-10 21:41:00,1.39075,1.39084,1.39061,1.39069,31800000.0
2006-04-10 21:42:00,1.39069,1.39069,1.39029,1.39029,28700000.0
2006-04-10 21:43:00,1.39061,1.39071,1.39051,1.39071,42400000.0
2006-04-10 21:44:00,1.39064,1.39079,1.39051,1.3906,37400000.0
2006-04-10 21:45:00,1.39064,1.39071,1.39061,1.39064,23400000.0
2006-04-10 21:46:00,1.39071,1.39071,1.39021,1.39021,40300000.0
2006-04-10 21:47:00,1.39021,1.39038,1.39019,1.39019,33000000.0
2006-04-10 21:48:00,1.39035,1.39035,1.39001,1.39018,60400000.0
2006-04-10 21:49:00,1.3902,1.39027,1.3901,1.39016,18200000.0
2006-04-10 21:50:00,1.39012,1.39012,1.38983,1.38989,33800000.0
2006-04-10 21:51:00,1.38985,1.39008,1.38985,1.39007,39800000.0
2006-04-10 21:52:00,1.38998,1.3902,1.38989,1.39004,47400000.0
2006-04-10 21:53:00,1.39001,1.39031,1.39001,1.39013,49600001.0
2006-04-10 21:54:00,1.39016,1.39054,1.39016,1.39044,51400001.0
2006-04-10 21:55:00,1.39053,1.39071,1.39052,1.39067,62800000.0
2006-04-10 21:56:00,1.39058,1.3907,1.39049,1.3907,36400000.0
2006-04-10 21:57:00,1.39071,1.39071,1.39021,1.39049,46500000.0
2006-04-10 21:58:00,1.39067,1.39091,1.39048,1.39079,37400000.0
2006-04-10 21:59:00,1.39087,1.39098,1.39065,1.39065,38500000.0
2006-04-10 22:00:00,1.39065,1.39067,1.39044,1.39055,36500000.0
2006-04-10 22:01:00,1.39043,1.39078,1.39043,1.39062,33200000.0
2006-04-10 22:02:00,1.39062,1.39062,1.3904,1.39044,27500000.0
2006-04-10 22:03:00,1.39081,1.39096,1.39061,1.39096,30600000.0
2006-04-10 22:04:00,1.39092,1.39107,1.3908,1.3909,22800000.0
2006-04-10 22:05:00,1.39097,1.39102,1.39082,1.39101,43800000.0
2006-04-10 22:06:00,1.39099,1.39099,1.39044,1.39071,37900000.0
2006-04-10 22:07:00,1.39077,1.39103,1.39072,1.39072,31000000.0
2006-04-10 22:08:00,1.39044,1.39084,1.39044,1.39074,44000000.0
2006-04-10 22:09:00,1.39064,1.39072,1.39032,1.39052,32400000.0
2006-04-10 22:10:00,1.39069,1.39092,1.39067,1.39087,41700000.0
2006-04-10 22:11:00,1.39079,1.39089,1.39054,1.39054,33600001.0
2006-04-10 22:12:00,1.39052,1.39057,1.39037,1.39037,39800000.0
2006-04-10 22:13:00,1.39048,1.39054,1.39046,1.39049,25000000.0
2006-04-10 22:14:00,1.39022,1.3905,1.39015,1.39015,42900000.0
2006-04-10 22:15:00,1.39018,1.39043,1.39015,1.39024,59100001.0
2006-04-10 22:16:00,1.39022,1.39036,1.39011,1.39011,32600000.0
2006-04-10 22:17:00,1.39036,1.39043,1.39017,1.39032,37800000.0
2006-04-10 22:18:00,1.39038,1.39044,1.39034,1.39035,40400001.0
2006-04-10 22:19:00,1.39029,1.39047,1.39029,1.39039,26000000.0
2006-04-10 22:20:00,1.39037,1.39051,1.3902,1.39033,59700000.0
2006-04-10 22:21:00,1.39015,1.39046,1.39004,1.39039,43900000.0
2006-04-10 22:22:00,1.39065,1.39065,1.39033,1.39043,45400000.0
2006-04-10 22:23:00,1.39059,1.39065,1.39043,1.39043,25800000.0
2006-04-10 22:24:00,1.39058,1.39065,1.3904,1.39062,42600000.0
2006-04-10 22:25:00,1.39052,1.39061,1.39037,1.39056,36700000.0
2006-04-10 22:26:00,1.39041,1.39063,1.39041,1.39063,25400000.0
2006-04-10 22:27:00,1.39043,1.39062,1.39017,1.39044,37400000.0
2006-04-10 22:28:00,1.39041,1.39066,1.39033,1.39059,47400000.0
2006-04-10 22:29:00,1.39079,1.39085,1.3906,1.39072,44600001.0
2006-04-10 22:30:00,1.3907,1.39072,1.39055,1.3906,41100000.0
2006-04-10 22:31:00,1.39082,1.39115,1.39037,1.39091,25800000.0
2006-04-10 22:32:00,1.39076,1.39088,1.39068,1.39084,50100000.0
2006-04-10 22:33:00,1.39076,1.39089,1.39061,1.39067,49800000.0
2006-04-10 22:34:00,1.39056,1.39064,1.39024,1.39041,49100000.0
2006-04-10 22:35:00,1.39052,1.39069,1.39046,1.39046,36800000.0
2006-04-10 22:36:00,1.39054,1.3906,1.38987,1.38987,37200000.0
2006-04-10 22:37:00,1.39039,1.3905,1.3903,1.3905,77800002.0
2006-04-10 22:38:00,1.39042,1.39056,1.39034,1.39045,42300000.0
2006-04-10 22:39:00,1.39027,1.39043,1.39018,1.39028,35000000.0
2006-04-10 22:40:00,1.39046,1.39064,1.39027,1.39027,38200000.0
2006-04-10 22:41:00,1.39069,1.39069,1.39047,1.39064,36100000.0
2006-04-10 22:42:00,1.39072,1.39074,1.39053,1.39063,27700000.0
2006-04-10 22:43:00,1.39069,1.39085,1.39061,1.39072,42800000.0
2006-04-10 22:44:00,1.39054,1.39066,1.39048,1.39063,42200000.0
2006-04-10 22:45:00,1.39059,1.39069,1.39045,1.39069,28000000.0
2006-04-10 22:46:00,1.39067,1.3908,1.39059,1.39059,35200000.0
2006-04-10 22:47:00,1.39066,1.39067,1.39045,1.39055,51900000.0
2006-04-10 22:48:00,1.3904,1.39077,1.3904,1.39055,40200000.0
2006-04-10 22:49:00,1.39051,1.3907,1.39025,1.3905,37600000.0
2006-04-10 22:50:00,1.39068,1.3908,1.39055,1.39055,29700000.0
2006-04-10 22:51:00,1.3906,1.39078,1.39057,1.39078,26700000.0
2006-04-10 22:52:00,1.39081,1.39092,1.3906,1.3906,31600000.0
2006-04-10 22:53:00,1.39059,1.3907,1.39026,1.3907,99700000.0
2006-04-10 22:54:00,1.39062,1.39067,1.39045,1.39045,25000000.0
2006-04-10 22:55:00,1.39069,1.39077,1.39055,1.39056,31500000.0
2006-04-10 22:56:00,1.39074,1.39082,1.39062,1.39082,37000000.0
2006-04-10 22:57:00,1.39065,1.39065,1.39005,1.39005,47700000.0
2006-04-10 22:58:00,1.39029,1.39037,1.39002,1.39002,24800000.0
2006-04-10 22:59:00,1.39014,1.39019,1.38997,1.39014,51200000.0
2006-04-10 23:00:00,1.39009,1.39019,1.38991,1.38991,26800000.0
2006-04-10 23:01:00,1.3902,1.3903,1.3901,1.3902,25400000.0
2006-04-10 23:02:00,1.3901,1.3902,1.39,1.39,25400000.0
2006-04-10 23:03:00,1.3901,1.3902,1.3901,1.3901,25400000.0
2006-04-10 23:04:00,1.3902,1.3902,1.3901,1.3901,25400000.0
2006-04-10 23:06:00,1.3902,1.3902,1.3901,1.3902,25400000.0
2006-04-10 23:07:00,1.3905,1.3906,1.3905,1.3906,25400000.0
2006-04-10 23:08:00,1.3907,1.3908,1.3906,1.3907,25400000.0
2006-04-10 23:09:00,1.3906,1.3907,1.3906,1.3907,25400000.0
2006-04-10 23:10:00,1.3908,1.3908,1.3906,1.3907,25400000.0
2006-04-10 23:11:00,1.3906,1.3908,1.3906,1.3908,25400000.0
2006-04-10 23:12:00,1.3907,1.3908,1.3907,1.3908,25400000.0
2006-04-10 23:13:00,1.3909,1.391,1.3909,1.391,25400000.0
2006-04-10 23:14:00,1.3912,1.3912,1.391,1.3912,25400000.0
2006-04-10 23:15:00,1.391,1.391,1.3908,1.391,25400000.0
2006-04-10 23:16:00,1.3909,1.3912,1.3909,1.3911,25400000.0
2006-04-10 23:17:00,1.3912,1.3912,1.3909,1.3909,25400000.0
2006-04-10 23:18:00,1.3908,1.3911,1.3906,1.3908,25400000.0
2006-04-10 23:19:00,1.3909,1.3909,1.3908,1.3908,25400000.0
2006-04-10 23:20:00,1.3909,1.3909,1.3909,1.3909,25400000.0
2006-04-10 23:21:00,1.3913,1.3913,1.3911,1.3911,25400000.0
2006-04-10 23:22:00,1.3912,1.3912,1.3909,1.3909,25400000.0
2006-04-10 23:23:00,1.3911,1.3911,1.3909,1.3909,25400000.0
2006-04-10 23:24:00,1.3911,1.3911,1.3909,1.3911,25400000.0
2006-04-10 23:25:00,1.3912,1.3913,1.3912,1.3913,25400000.0
2006-04-10 23:27:00,1.39016,1.39076,1.39016,1.39076,25400000.0
2006-04-10 23:28:00,1.39062,1.39069,1.39031,1.39031,35000000.0
2006-04-10 23:29:00,1.39062,1.39087,1.39045,1.39067,45800000.0
2006-04-10 23:30:00,1.39057,1.3908,1.39057,1.39069,26600000.0
2006-04-10 23:31:00,1.39077,1.39079,1.39041,1.39079,35200000.0
2006-04-10 23:32:00,1.39052,1.39078,1.39052,1.3907,44500000.0
2006-04-10 23:33:00,1.39058,1.39073,1.39058,1.39066,23000000.0
2006-04-10 23:34:00,1.39071,1.39083,1.39058,1.39059,60800001.0
2006-04-10 23:35:00,1.3908,1.3908,1.39058,1.39065,36200001.0
2006-04-10 23:36:00,1.39086,1.39101,1.39084,1.39093,32800000.0
2006-04-10 23:37:00,1.39099,1.39101,1.39092,1.39092,24800000.0
2006-04-10 23:38:00,1.3909,1.3909,1.39073,1.39087,50100000.0
2006-04-10 23:39:00,1.39069,1.39079,1.39064,1.39074,44600000.0
2006-04-10 23:40:00,1.39097,1.39097,1.39061,1.39061,52100001.0
2006-04-10 23:41:00,1.39071,1.39076,1.39022,1.39022,44800000.0
2006-04-10 23:42:00,1.39081,1.39081,1.39058,1.39071,31300000.0
2006-04-10 23:43:00,1.39074,1.39081,1.39032,1.39074,31000000.0
2006-04-10 23:44:00,1.39089,1.3909,1.39075,1.39088,37600000.0
2006-04-10 23:45:00,1.39077,1.39097,1.39055,1.39074,42000000.0
2006-04-10 23:46:00,1.39095,1.39095,1.39077,1.39085,53800000.0
2006-04-10 23:47:00,1.39088,1.39088,1.39061,1.39077,51200000.0
2006-04-10 23:48:00,1.39079,1.39079,1.39054,1.39074,49200000.0
2006-04-10 23:49:00,1.39072,1.39075,1.39037,1.39057,20200000.0
2006-04-10 23:50:00,1.3906,1.3907,1.39035,1.39055,27000000.0
2006-04-10 23:51:00,1.3908,1.3908,1.3908,1.3908,47600000.0
2006-04-10 23:52:00,1.3909,1.3912,1.3908,1.3908,47600000.0
2006-04-10 23:54:00,1.3907,1.3907,1.3907,1.3907,47600000.0
2006-04-10 23:55:00,1.3906,1.3906,1.3906,1.3906,47600000.0
2006-04-10 23:57:00,1.3905,1.3906,1.3905,1.3906,47600000.0
2006-04-10 23:58:00,1.3907,1.3907,1.3906,1.3906,47600000.0
2006-04-11 00:00:00,1.39054,1.39054,1.38974,1.38974,47600000.0
2006-04-11 00:01:00,1.38977,1.38977,1.38952,1.3897,54300000.0
2006-04-11 00:02:00,1.38973,1.38978,1.38928,1.38969,46800000.0
2006-04-11 00:03:00,1.38965,1.38967,1.38942,1.38947,30200000.0
2006-04-11 00:04:00,1.38939,1.38968,1.38939,1.38968,23400000.0
2006-04-11 00:05:00,1.38961,1.38961,1.38911,1.38911,34800000.0
2006-04-11 00:06:00,1.3886,1.38866,1.38841,1.38857,32800000.0
2006-04-11 00:07:00,1.38864,1.38895,1.38864,1.38885,30600000.0
2006-04-11 00:08:00,1.38904,1.38904,1.38877,1.38903,50300000.0
2006-04-11 00:09:00,1.38894,1.38915,1.3888,1.38896,31200000.0
2006-04-11 00:10:00,1.38903,1.3891,1.3889,1.389,42200000.0
2006-04-11 00:11:00,1.38902,1.38903,1.38878,1.38893,37400000.0
2006-04-11 00:12:00,1.38909,1.38917,1.38891,1.38891,34400000.0
2006-04-11 00:13:00,1.3891,1.38939,1.38882,1.38939,51000001.0
2006-04-11 00:14:00,1.38951,1.38972,1.38941,1.38972,45000000.0
2006-04-11 00:15:00,1.38951,1.38966,1.38951,1.38951,26000000.0
2006-04-11 00:16:00,1.38966,1.38978,1.38944,1.38958,29000000.0
2006-04-11 00:17:00,1.38949,1.38972,1.38949,1.38972,23200000.0
2006-04-11 00:18:00,1.38977,1.38982,1.38957,1.38957,30600000.0
2006-04-11 00:19:00,1.38974,1.39007,1.38973,1.39007,29600000.0
2006-04-11 00:20:00,1.39026,1.39041,1.3899,1.3899,27800000.0
2006-04-11 00:21:00,1.39016,1.39024,1.39004,1.39017,39800000.0
2006-04-11 00:22:00,1.39007,1.39031,1.39005,1.39016,23800000.0
2006-04-11 00:23:00,1.39016,1.39028,1.38971,1.39011,41800000.0
2006-04-11 00:24:00,1.39022,1.39032,1.38998,1.39032,40800000.0
2006-04-11 00:25:00,1.39022,1.39039,1.3901,1.39033,30400000.0
2006-04-11 00:26:00,1.39036,1.39036,1.39018,1.39024,40200000.0
2006-04-11 00:27:00,1.39029,1.39035,1.39023,1.39026,32800000.0
2006-04-11 00:28:00,1.39025,1.3903,1.38998,1.39014,58200000.0
2006-04-11 00:29:00,1.39012,1.39019,1.38995,1.39,35400000.0
2006-04-11 00:30:00,1.38982,1.39019,1.38982,1.38992,35200000.0
2006-04-11 00:31:00,1.38995,1.38995,1.38986,1.38986,36800000.0
2006-04-11 00:32:00,1.39007,1.39038,1.39003,1.39014,19000000.0
2006-04-11 00:33:00,1.3903,1.3903,1.38998,1.3903,37600000.0
2006-04-11 00:34:00,1.39018,1.3903,1.39,1.39,38100000.0
2006-04-11 00:35:00,1.39017,1.39017,1.38993,1.39008,54800001.0
2006-04-11 00:36:00,1.38997,1.38997,1.38982,1.3899,25600000.0
2006-04-11 00:37:00,1.38999,1.38999,1.3898,1.3898,34900000.0
2006-04-11 00:38:00,1.38981,1.38988,1.38968,1.38972,47400000.0
2006-04-11 00:39:00,1.38973,1.38991,1.38967,1.38982,44200000.0
2006-04-11 00:40:00,1.38988,1.38998,1.38978,1.38998,29000000.0
2006-04-11 00:41:00,1.38998,1.38998,1.38963,1.38983,30400000.0
2006-04-11 00:42:00,1.38983,1.38995,1.38981,1.38991,55200001.0
2006-04-11 00:43:00,1.38968,1.38997,1.38938,1.38997,23200000.0
2006-04-11 00:44:00,1.39005,1.39009,1.38994,1.39004,29600000.0
2006-04-11 00:45:00,1.39012,1.39023,1.39005,1.39016,43400000.0
2006-04-11 00:46:00,1.39025,1.39033,1.39015,1.39033,42900000.0
2006-04-11 00:47:00,1.39028,1.39046,1.39026,1.39035,36900000.0
2006-04-11 00:48:00,1.39009,1.39053,1.39009,1.39034,28900000.0
2006-04-11 00:49:00,1.39055,1.39055,1.39019,1.39038,43200001.0
2006-04-11 00:50:00,1.39036,1.39054,1.39027,1.39044,39200000.0
2006-04-11 00:51:00,1.39039,1.39049,1.39027,1.39044,54800000.0
2006-04-11 00:52:00,1.39029,1.39044,1.39024,1.39044,32800000.0
2006-04-11 00:53:00,1.39022,1.39042,1.39022,1.39039,46100000.0
2006-04-11 00:54:00,1.38995,1.39033,1.38995,1.39033,42800000.0
2006-04-11 00:55:00,1.3903,1.3903,1.38986,1.3903,39600001.0
2006-04-11 00:56:00,1.39023,1.39023,1.39001,1.39008,35200000.0
2006-04-11 00:57:00,1.39019,1.39021,1.38998,1.38998,23600000.0
2006-04-11 00:58:00,1.39026,1.39049,1.39015,1.39042,21800000.0
2006-04-11 00:59:00,1.39042,1.39042,1.39018,1.39024,41700000.0
2006-04-11 01:00:00,1.39014,1.39014,1.38993,1.38993,39400000.0
2006-04-11 01:01:00,1.38997,1.39005,1.38986,1.38988,35400000.0
2006-04-11 01:02:00,1.38999,1.38999,1.38951,1.38951,43000000.0
2006-04-11 01:03:00,1.38999,1.39006,1.38977,1.3899,35000000.0
2006-04-11 01:04:00,1.38989,1.39,1.38987,1.38989,37600000.0
2006-04-11 01:05:00,1.38994,1.39002,1.38982,1.38989,64400002.0
2006-04-11 01:06:00,1.38993,1.38999,1.38977,1.38994,39100000.0
2006-04-11 01:07:00,1.38995,1.39008,1.38982,1.38997,31200000.0
2006-04-11 01:08:00,1.39013,1.39027,1.38981,1.38981,46400000.0
2006-04-11 01:09:00,1.39016,1.39022,1.39,1.39022,25800000.0
2006-04-11 01:10:00,1.39018,1.39026,1.38988,1.39011,30200000.0
2006-04-11 01:11:00,1.39006,1.39028,1.39,1.39028,39900000.0
2006-04-11 01:12:00,1.39034,1.39053,1.39012,1.39036,27400001.0
2006-04-11 01:13:00,1.39048,1.39055,1.3902,1.39055,35000000.0
2006-04-11 01:14:00,1.3904,1.39056,1.39019,1.39036,44000001.0
2006-04-11 01:15:00,1.39027,1.39032,1.38999,1.39027,23000000.0
2006-04-11 01:16:00,1.39019,1.39024,1.39001,1.39005,66200000.0
2006-04-11 01:17:00,1.39011,1.39013,1.38993,1.39008,26200000.0
2006-04-11 01:18:00,1.38993,1.39008,1.38962,1.38991,29200000.0
2006-04-11 01:19:00,1.38972,1.38985,1.38965,1.38973,50500000.0
2006-04-11 01:20:00,1.38982,1.38994,1.3893,1.38994,31600000.0
2006-04-11 01:21:00,1.38975,1.39002,1.38975,1.38985,53400000.0
2006-04-11 01:22:00,1.38993,1.39028,1.38993,1.39017,24900000.0
2006-04-11 01:23:00,1.39,1.39002,1.38972,1.38972,45900000.0
2006-04-11 01:24:00,1.39006,1.39014,1.38994,1.39009,23400000.0
2006-04-11 01:25:00,1.38992,1.39007,1.38967,1.38997,51500000.0
2006-04-11 01:26:00,1.38994,1.39021,1.38994,1.39021,23800000.0
2006-04-11 01:27:00,1.39028,1.39036,1.39013,1.39036,18200000.0
2006-04-11 01:28:00,1.39024,1.39036,1.38999,1.39036,24200000.0
2006-04-11 01:29:00,1.3903,1.39032,1.39024,1.3903,23000000.0
2006-04-11 01:30:00,1.39037,1.39037,1.38979,1.39027,32200000.0
2006-04-11 01:31:00,1.39015,1.39033,1.39012,1.39024,42400000.0
2006-04-11 01:32:00,1.39013,1.39032,1.39004,1.39011,29400000.0
2006-04-11 01:33:00,1.39014,1.39024,1.39004,1.39021,28600000.0
2006-04-11 01:34:00,1.39009,1.39009,1.38958,1.38979,35000000.0
2006-04-11 01:35:00,1.38985,1.39007,1.38959,1.38959,51800001.0
2006-04-11 01:36:00,1.38984,1.39004,1.38984,1.38984,32800000.0
2006-04-11 01:37:00,1.38988,1.38996,1.38962,1.38984,33200000.0
2006-04-11 01:38:00,1.38969,1.38979,1.38956,1.38979,37800000.0
2006-04-11 01:39:00,1.38956,1.38973,1.38927,1.38967,49100000.0
2006-04-11 01:40:00,1.38963,1.3898,1.38958,1.38976,48200000.0
2006-04-11 01:41:00,1.38972,1.38997,1.38967,1.38979,36200000.0
2006-04-11 01:42:00,1.38978,1.38995,1.38961,1.38987,36400000.0
2006-04-11 01:43:00,1.38987,1.38992,1.38935,1.38982,19800000.0
2006-04-11 01:44:00,1.38985,1.38985,1.38949,1.3898,28200000.0
2006-04-11 01:45:00,1.38986,1.39013,1.38986,1.39003,38600000.0
2006-04-11 01:46:00,1.39003,1.3902,1.3899,1.39002,26000000.0
2006-04-11 01:47:00,1.39006,1.39022,1.38984,1.38984,31600000.0
2006-04-11 01:48:00,1.38993,1.39003,1.38942,1.38942,42200000.0
2006-04-11 01:49:00,1.38985,1.38999,1.38936,1.38981,33000000.0
2006-04-11 01:50:00,1.38974,1.38987,1.38939,1.38987,50100001.0
2006-04-11 01:51:00,1.38982,1.38982,1.38967,1.38969,19800000.0
2006-04-11 01:52:00,1.38984,1.38984,1.38949,1.38949,45700000.0
2006-04-11 01:53:00,1.38965,1.38974,1.38959,1.38965,51700000.0
2006-04-11 01:54:00,1.38965,1.38975,1.38962,1.3897,48400000.0
2006-04-11 01:55:00,1.38963,1.38976,1.38946,1.38946,39400000.0
2006-04-11 01:56:00,1.38948,1.38968,1.38941,1.38941,53600001.0
2006-04-11 01:57:00,1.38942,1.3896,1.38937,1.38956,49400001.0
2006-04-11 01:58:00,1.38959,1.38981,1.38931,1.38946,25200000.0
2006-04-11 01:59:00,1.38972,1.38985,1.38967,1.38975,42400000.0
2006-04-11 02:00:00,1.38947,1.3898,1.38947,1.38955,25400000.0
2006-04-11 02:01:00,1.3892,1.3892,1.38898,1.38902,74100000.0
2006-04-11 02:02:00,1.38881,1.38934,1.3888,1.38924,88200000.0
2006-04-11 02:03:00,1.38936,1.38951,1.3893,1.38942,97000000.0
2006-04-11 02:04:00,1.38931,1.38941,1.38928,1.38928,75500001.0
2006-04-11 02:05:00,1.38913,1.38913,1.38893,1.38905,46200000.0
2006-04-11 02:06:00,1.38921,1.3894,1.38902,1.3894,74200000.0
2006-04-11 02:07:00,1.38938,1.38938,1.38893,1.38922,238200003.0
2006-04-11 02:08:00,1.38938,1.39001,1.38938,1.3899,44600000.0
2006-04-11 02:09:00,1.38974,1.38989,1.38946,1.3897,221300001.0
2006-04-11 02:10:00,1.38932,1.3896,1.38922,1.38926,118300000.0
2006-04-11 02:11:00,1.38926,1.38935,1.38924,1.38935,47400000.0
2006-04-11 02:12:00,1.38935,1.38937,1.3893,1.38936,51600000.0
2006-04-11 02:13:00,1.38925,1.38925,1.3891,1.38913,54400001.0
2006-04-11 02:14:00,1.38907,1.38921,1.38885,1.38921,140200000.0
2006-04-11 02:15:00,1.38911,1.38917,1.38888,1.38908,212700000.0
2006-04-11 02:16:00,1.38933,1.38941,1.38916,1.38936,55800000.0
2006-04-11 02:17:00,1.38912,1.38955,1.38881,1.38909,268700001.0
2006-04-11 02:18:00,1.38922,1.3893,1.38868,1.38928,23800000.0
2006-04-11 02:19:00,1.38961,1.3899,1.38958,1.38972,71900000.0
2006-04-11 02:20:00,1.38985,1.39002,1.38978,1.38978,72900000.0
2006-04-11 02:21:00,1.38942,1.38966,1.38933,1.38965,42400000.0
2006-04-11 02:22:00,1.38932,1.38935,1.38927,1.3893,21000000.0
2006-04-11 02:23:00,1.3895,1.3896,1.38935,1.38935,27400000.0
2006-04-11 02:24:00,1.38928,1.38948,1.38915,1.38946,27200000.0
2006-04-11 02:25:00,1.38944,1.38953,1.38915,1.38934,88200000.0
2006-04-11 02:26:00,1.38925,1.38963,1.3892,1.3896,78200000.0
2006-04-11 02:27:00,1.38949,1.38949,1.38928,1.38939,66900000.0
2006-04-11 02:28:00,1.3894,1.38945,1.38931,1.38936,38200000.0
2006-04-11 02:29:00,1.38957,1.38957,1.38922,1.38944,53000000.0
2006-04-11 02:30:00,1.38958,1.38958,1.38933,1.38949,24400000.0
2006-04-11 02:31:00,1.3893,1.3894,1.3892,1.38923,42800000.0
2006-04-11 02:32:00,1.38946,1.3896,1.38932,1.38957,35300000.0
2006-04-11 02:33:00,1.38929,1.3893,1.38914,1.38919,200500000.0
2006-04-11 02:34:00,1.38953,1.38953,1.38933,1.3895,61700000.0
2006-04-11 02:35:00,1.38953,1.38958,1.38916,1.38921,100700000.0
2006-04-11 02:36:00,1.38941,1.38963,1.3894,1.38963,35000000.0
2006-04-11 02:37:00,1.38939,1.3895,1.38937,1.38938,85800000.0
2006-04-11 02:38:00,1.38946,1.38968,1.38946,1.38968,40400000.0
2006-04-11 02:39:00,1.38986,1.38989,1.38978,1.38987,47200000.0
2006-04-11 02:40:00,1.38984,1.38996,1.38979,1.38984,42400000.0
2006-04-11 02:41:00,1.38985,1.38996,1.38972,1.38972,44200001.0
2006-04-11 02:42:00,1.38988,1.38988,1.38968,1.38968,28200000.0
2006-04-11 02:43:00,1.38959,1.38969,1.38953,1.38969,37800000.0
2006-04-11 02:44:00,1.38963,1.38963,1.38919,1.38935,36400000.0
2006-04-11 02:45:00,1.38871,1.38882,1.38828,1.38859,24000000.0
2006-04-11 02:46:00,1.38827,1.38834,1.38814,1.38819,170500000.0
2006-04-11 02:47:00,1.38854,1.38871,1.38813,1.38854,229500000.0
2006-04-11 02:48:00,1.38844,1.38874,1.38844,1.38861,104300000.0
2006-04-11 02:49:00,1.38825,1.3884,1.38787,1.38804,76100000.0
2006-04-11 02:50:00,1.38829,1.38854,1.38799,1.38854,102800001.0
2006-04-11 02:51:00,1.38817,1.38832,1.38802,1.3882,56400000.0
2006-04-11 02:52:00,1.38849,1.38856,1.38836,1.38848,40400000.0
2006-04-11 02:53:00,1.38859,1.38862,1.38827,1.38842,25600000.0
2006-04-11 02:54:00,1.38855,1.38904,1.38855,1.38872,39600000.0
2006-04-11 02:55:00,1.38875,1.38885,1.3885,1.38867,25400000.0
2006-04-11 02:56:00,1.38852,1.38857,1.38846,1.38849,68600000.0
2006-04-11 02:57:00,1.38859,1.38877,1.38859,1.38877,43100000.0
2006-04-11 02:58:00,1.38876,1.38887,1.38876,1.3888,58600000.0
2006-04-11 02:59:00,1.38874,1.38894,1.38874,1.38882,71700000.0
2006-04-11 03:00:00,1.38885,1.38902,1.38879,1.38899,125100000.0
2006-04-11 03:01:00,1.389,1.38906,1.38893,1.38906,35600000.0
2006-04-11 03:02:00,1.38927,1.38927,1.38903,1.38908,38400000.0
2006-04-11 03:03:00,1.3891,1.38912,1.38905,1.38912,46200000.0
2006-04-11 03:04:00,1.38919,1.38973,1.3891,1.38936,44700000.0
2006-04-11 03:05:00,1.38953,1.38953,1.38918,1.38918,73200000.0
2006-04-11 03:06:00,1.38898,1.38903,1.38888,1.38896,64200000.0
2006-04-11 03:07:00,1.38888,1.38919,1.38864,1.38891,105700001.0
2006-04-11 03:08:00,1.3888,1.3888,1.38837,1.38844,41000000.0
2006-04-11 03:09:00,1.38864,1.38885,1.38837,1.38885,50000001.0
2006-04-11 03:10:00,1.38841,1.38884,1.38841,1.38884,40600000.0
2006-04-11 03:11:00,1.38847,1.38852,1.38847,1.38851,31600000.0
2006-04-11 03:12:00,1.38876,1.38889,1.38847,1.38869,39800000.0
2006-04-11 03:13:00,1.38842,1.38881,1.38842,1.38871,53800000.0
2006-04-11 03:14:00,1.38864,1.38884,1.38839,1.38874,46500000.0
2006-04-11 03:15:00,1.38838,1.38885,1.38838,1.38883,42600000.0
2006-04-11 03:16:00,1.3888,1.38892,1.38854,1.38885,38600000.0
2006-04-11 03:17:00,1.38877,1.38884,1.38836,1.38884,52300000.0
2006-04-11 03:18:00,1.38874,1.38881,1.38846,1.38881,27000000.0
2006-04-11 03:19:00,1.38882,1.38905,1.38864,1.38905,28200000.0
2006-04-11 03:20:00,1.38845,1.38897,1.38843,1.38897,45800000.0
2006-04-11 03:21:00,1.38873,1.38873,1.38868,1.3887,45700000.0
2006-04-11 03:22:00,1.38873,1.38882,1.38867,1.38875,61600000.0
2006-04-11 03:23:00,1.38888,1.38896,1.38881,1.38885,78700000.0
2006-04-11 03:24:00,1.38882,1.38882,1.38874,1.38874,49500000.0
2006-04-11 03:25:00,1.38906,1.38906,1.3885,1.38859,35000000.0
2006-04-11 03:26:00,1.38852,1.38868,1.38851,1.38866,123900000.0
2006-04-11 03:27:00,1.3887,1.38878,1.38855,1.38876,111200001.0
2006-04-11 03:28:00,1.3887,1.38872,1.38858,1.38869,25600000.0
2006-04-11 03:29:00,1.38872,1.38877,1.38869,1.38874,41000000.0
2006-04-11 03:30:00,1.38877,1.38888,1.38863,1.38888,93400000.0
2006-04-11 03:31:00,1.38889,1.38916,1.38889,1.38912,28000000.0
2006-04-11 03:32:00,1.38905,1.38929,1.38899,1.38899,31400000.0
2006-04-11 03:33:00,1.38879,1.38892,1.38879,1.38888,40200000.0
2006-04-11 03:34:00,1.38905,1.3892,1.3888,1.38883,69400000.0
2006-04-11 03:35:00,1.38893,1.389,1.38875,1.38885,109900001.0
2006-04-11 03:36:00,1.38892,1.38928,1.38867,1.38922,52500000.0
2006-04-11 03:37:00,1.38906,1.3892,1.38877,1.3892,28000000.0
2006-04-11 03:38:00,1.38925,1.38945,1.38916,1.38924,35200000.0
2006-04-11 03:39:00,1.38884,1.38888,1.38876,1.38879,56600000.0
2006-04-11 03:40:00,1.38871,1.3893,1.38862,1.38915,95900000.0
2006-04-11 03:41:00,1.38909,1.38921,1.38908,1.38918,81900000.0
2006-04-11 03:42:00,1.38923,1.3893,1.38916,1.38923,75300000.0
2006-04-11 03:43:00,1.38912,1.38954,1.38912,1.38954,53800001.0
2006-04-11 03:44:00,1.38938,1.38961,1.38931,1.38943,18400000.0
2006-04-11 03:45:00,1.38944,1.38959,1.38925,1.38959,38100000.0
2006-04-11 03:46:00,1.38934,1.38952,1.38931,1.3894,34400000.0
2006-04-11 03:47:00,1.38948,1.38966,1.38948,1.38953,41300000.0
2006-04-11 03:48:00,1.38991,1.38997,1.3897,1.38988,30100000.0
2006-04-11 03:49:00,1.38993,1.38993,1.38958,1.38958,34200000.0
2006-04-11 03:50:00,1.38991,1.39014,1.38974,1.38974,114800000.0
2006-04-11 03:51:00,1.3899,1.3899,1.3898,1.3898,41000000.0
2006-04-11 03:52:00,1.38987,1.38995,1.38978,1.38991,87100000.0
2006-04-11 03:53:00,1.38988,1.39009,1.38975,1.39004,65600000.0
2006-04-11 03:54:00,1.39007,1.39052,1.39007,1.39014,40000000.0
2006-04-11 03:55:00,1.39049,1.39055,1.39032,1.39052,32800000.0
2006-04-11 03:56:00,1.39039,1.39052,1.39037,1.39037,17400000.0
2006-04-11 03:57:00,1.38988,1.39004,1.38987,1.39,162000001.0
2006-04-11 03:58:00,1.38998,1.39076,1.38998,1.39,238600001.0
2006-04-11 03:59:00,1.39034,1.39066,1.39031,1.3904,135400000.0
2006-04-11 04:00:00,1.39021,1.39021,1.3899,1.3899,75400000.0
2006-04-11 04:01:00,1.38981,1.39007,1.38959,1.39007,164300000.0
2006-04-11 04:02:00,1.38996,1.38996,1.38948,1.3895,179500001.0
2006-04-11 04:03:00,1.38957,1.38957,1.38929,1.3895,106500000.0
2006-04-11 04:04:00,1.38932,1.38938,1.38925,1.38932,112300000.0
2006-04-11 04:05:00,1.38915,1.38978,1.38896,1.38978,208500000.0
2006-04-11 04:06:00,1.38949,1.39009,1.38949,1.38979,113800000.0
2006-04-11 04:07:00,1.38994,1.38994,1.38959,1.38961,130500001.0
2006-04-11 04:08:00,1.3899,1.38992,1.3899,1.38992,17400000.0
2006-04-11 04:09:00,1.39018,1.39023,1.38995,1.39021,39700000.0
2006-04-11 04:10:00,1.39003,1.39009,1.3898,1.38999,97100000.0
2006-04-11 04:11:00,1.3902,1.39041,1.38992,1.39,49900000.0
2006-04-11 04:12:00,1.38993,1.39009,1.38992,1.39009,62600000.0
2006-04-11 04:13:00,1.39023,1.39035,1.39014,1.39022,76300000.0
2006-04-11 04:14:00,1.39026,1.39039,1.39026,1.39037,81600000.0
2006-04-11 04:15:00,1.39036,1.3906,1.39029,1.3906,81100000.0
2006-04-11 04:16:00,1.39048,1.39056,1.39026,1.39036,92000000.0
2006-04-11 04:17:00,1.39041,1.39046,1.39019,1.39019,40800000.0
2006-04-11 04:18:00,1.39014,1.39027,1.38996,1.3901,102500000.0
2006-04-11 04:19:00,1.39002,1.39009,1.38991,1.38994,54400000.0
2006-04-11 04:20:00,1.38986,1.39009,1.38983,1.38985,161300000.0
2006-04-11 04:21:00,1.38975,1.38993,1.38975,1.38983,37400000.0
2006-04-11 04:22:00,1.38976,1.39019,1.38961,1.39019,40700000.0
2006-04-11 04:23:00,1.38982,1.38982,1.38974,1.38974,30300000.0
2006-04-11 04:24:00,1.38975,1.38983,1.38973,1.38978,144900000.0
2006-04-11 04:25:00,1.38977,1.39031,1.38968,1.39002,194600001.0
2006-04-11 04:26:00,1.3901,1.3901,1.3899,1.38995,112400000.0
2006-04-11 04:27:00,1.39002,1.3901,1.38992,1.38998,59800000.0
2006-04-11 04:28:00,1.38995,1.39003,1.38995,1.38998,37000000.0
2006-04-11 04:29:00,1.38992,1.39035,1.38992,1.39028,74300000.0
2006-04-11 04:30:00,1.38993,1.3903,1.38992,1.3902,78800000.0
2006-04-11 04:31:00,1.39013,1.39027,1.38993,1.3902,35000000.0
2006-04-11 04:32:00,1.39028,1.39028,1.39012,1.3902,37200001.0
2006-04-11 04:33:00,1.39013,1.39013,1.38996,1.39003,72500001.0
2006-04-11 04:34:00,1.39005,1.39013,1.39,1.39003,43200000.0
2006-04-11 04:35:00,1.38988,1.38994,1.38978,1.38978,75900001.0
2006-04-11 04:36:00,1.39001,1.39004,1.38932,1.38997,194500002.0
2006-04-11 04:37:00,1.38992,1.39015,1.38965,1.38992,141200000.0
2006-04-11 04:38:00,1.38992,1.38992,1.38979,1.38987,44900000.0
2006-04-11 04:39:00,1.38968,1.38982,1.38953,1.38953,65400000.0
2006-04-11 04:40:00,1.38957,1.38992,1.38957,1.38992,36600000.0
2006-04-11 04:41:00,1.38965,1.38993,1.38965,1.3898,54200000.0
2006-04-11 04:42:00,1.3896,1.38979,1.38958,1.38979,80600000.0
2006-04-11 04:43:00,1.38975,1.38975,1.38971,1.38973,61200000.0
2006-04-11 04:44:00,1.38973,1.39018,1.38973,1.39016,30000000.0
2006-04-11 04:45:00,1.39002,1.39002,1.38955,1.38972,35200000.0
2006-04-11 04:46:00,1.3895,1.3896,1.3895,1.38952,45600000.0
2006-04-11 04:47:00,1.38952,1.38995,1.3895,1.38995,61200000.0
2006-04-11 04:48:00,1.38971,1.39002,1.38971,1.38988,55700000.0
2006-04-11 04:49:00,1.3898,1.3899,1.3895,1.3895,70500000.0
2006-04-11 04:50:00,1.38987,1.38992,1.3897,1.3898,66000000.0
2006-04-11 04:51:00,1.38952,1.38959,1.38952,1.38959,26000000.0
2006-04-11 04:52:00,1.38959,1.3899,1.38943,1.38986,58600000.0
2006-04-11 04:53:00,1.38986,1.39011,1.38976,1.38986,47200000.0
2006-04-11 04:54:00,1.38961,1.38986,1.38961,1.38961,69800001.0
2006-04-11 04:55:00,1.38993,1.39004,1.38961,1.39004,46400001.0
2006-04-11 04:56:00,1.38981,1.39001,1.38979,1.38986,36200000.0
2006-04-11 04:57:00,1.38961,1.39001,1.38961,1.38961,43400000.0
2006-04-11 04:58:00,1.38961,1.39004,1.3896,1.38991,35000000.0
2006-04-11 04:59:00,1.38957,1.38988,1.38952,1.38955,93300001.0
2006-04-11 05:00:00,1.38989,1.38992,1.38976,1.38986,50800000.0
2006-04-11 05:01:00,1.38972,1.39005,1.38972,1.39005,49000001.0
2006-04-11 05:02:00,1.38999,1.3901,1.38974,1.38997,26000000.0
2006-04-11 05:03:00,1.38991,1.39004,1.38978,1.38986,139900000.0
2006-04-11 05:04:00,1.38984,1.38991,1.38983,1.38988,239300002.0
2006-04-11 05:05:00,1.38986,1.38989,1.38976,1.38983,174200000.0
2006-04-11 05:06:00,1.38991,1.39006,1.38987,1.39006,170400000.0
2006-04-11 05:07:00,1.39004,1.39043,1.39003,1.39015,267700001.0
2006-04-11 05:08:00,1.39045,1.39051,1.39023,1.39031,309700000.0
2006-04-11 05:09:00,1.39025,1.39066,1.39025,1.39035,211000000.0
2006-04-11 05:10:00,1.39042,1.39053,1.39034,1.39042,217900000.0
2006-04-11 05:11:00,1.39048,1.39064,1.39042,1.39051,151200000.0
2006-04-11 05:12:00,1.39048,1.3905,1.39039,1.39043,140200000.0
2006-04-11 05:13:00,1.3905,1.39075,1.3905,1.39055,135600000.0
2006-04-11 05:14:00,1.39047,1.39053,1.39036,1.39039,250700001.0
2006-04-11 05:15:00,1.39046,1.39046,1.39023,1.39023,37600000.0
2006-04-11 05:16:00,1.39004,1.3902,1.38991,1.39007,205600000.0
2006-04-11 05:17:00,1.39019,1.39037,1.39005,1.39026,170900000.0
2006-04-11 05:18:00,1.39043,1.39059,1.39031,1.39054,283800001.0
2006-04-11 05:19:00,1.39035,1.39068,1.39033,1.39035,272200001.0
2006-04-11 05:20:00,1.39041,1.39052,1.3901,1.39014,273600000.0
2006-04-11 05:21:00,1.39,1.39035,1.38993,1.39017,368900002.0
2006-04-11 05:22:00,1.39013,1.39013,1.38993,1.38994,247000002.0
2006-04-11 05:23:00,1.38985,1.38998,1.38985,1.38993,128200001.0
2006-04-11 05:24:00,1.3899,1.38993,1.38985,1.38988,146700000.0
2006-04-11 05:25:00,1.3902,1.3902,1.3901,1.3902,125600000.0
2006-04-11 05:26:00,1.38992,1.39,1.3899,1.39,125600000.0
2006-04-11 05:27:00,1.39024,1.39028,1.3899,1.39019,216200000.0
2006-04-11 05:28:00,1.39022,1.39032,1.38997,1.39022,259600001.0
2006-04-11 05:29:00,1.39017,1.39027,1.38999,1.39007,251800000.0
2006-04-11 05:30:00,1.39007,1.39027,1.38997,1.38999,201100000.0
2006-04-11 05:31:00,1.39002,1.39032,1.38999,1.39007,66100000.0
2006-04-11 05:32:00,1.3902,1.39034,1.39002,1.39012,170400000.0
2006-04-11 05:33:00,1.39002,1.39014,1.38993,1.39001,175400000.0
2006-04-11 05:34:00,1.38994,1.39021,1.38986,1.38989,226200001.0
2006-04-11 05:35:00,1.39009,1.39016,1.39001,1.39011,16200000.0
2006-04-11 05:36:00,1.38988,1.39004,1.38986,1.38991,204400002.0
2006-04-11 05:37:00,1.38991,1.39001,1.38986,1.38991,190600001.0
2006-04-11 05:38:00,1.38996,1.39016,1.38994,1.39011,134900000.0
2006-04-11 05:39:00,1.39011,1.39021,1.39001,1.39011,161800001.0
2006-04-11 05:40:00,1.38994,1.39021,1.38986,1.39011,217700000.0
2006-04-11 05:41:00,1.39001,1.39021,1.38988,1.38998,114500000.0
2006-04-11 05:42:00,1.39006,1.39011,1.38991,1.38996,186200000.0
2006-04-11 05:43:00,1.38994,1.39004,1.38993,1.38994,87200000.0
2006-04-11 05:44:00,1.38999,1.39016,1.38991,1.38996,101800000.0
2006-04-11 05:45:00,1.39024,1.39044,1.39019,1.39024,130200000.0
2006-04-11 05:46:00,1.39029,1.39044,1.39024,1.39034,174500000.0
2006-04-11 05:47:00,1.39034,1.39039,1.39019,1.39036,207000000.0
2006-04-11 05:48:00,1.3903,1.3904,1.3903,1.3903,271900000.0
2006-04-11 05:50:00,1.39006,1.39046,1.38997,1.3901,271900000.0
2006-04-11 05:51:00,1.39017,1.39023,1.39008,1.39008,184100001.0
2006-04-11 05:52:00,1.39007,1.39026,1.39006,1.39021,164600001.0
2006-04-11 05:53:00,1.39019,1.39038,1.39004,1.39004,88500000.0
2006-04-11 05:54:00,1.39018,1.39039,1.39003,1.39027,259500000.0
2006-04-11 05:55:00,1.39017,1.39027,1.39002,1.39012,220500000.0
2006-04-11 05:56:00,1.39014,1.39032,1.38998,1.38998,152400003.0
2006-04-11 05:57:00,1.38997,1.39005,1.38995,1.38998,181500000.0
2006-04-11 05:58:00,1.38995,1.39006,1.38982,1.38982,143900000.0
2006-04-11 05:59:00,1.38993,1.38993,1.38975,1.38978,74600000.0
2006-04-11 06:00:00,1.38984,1.38993,1.38981,1.38989,202300000.0
2006-04-11 06:01:00,1.38992,1.39006,1.38978,1.38988,142200000.0
2006-04-11 06:02:00,1.38992,1.38998,1.38961,1.38961,274500000.0
2006-04-11 06:03:00,1.38975,1.39007,1.38975,1.39002,33600000.0
2006-04-11 06:04:00,1.38982,1.38982,1.3895,1.3895,164600001.0
2006-04-11 06:05:00,1.38927,1.38938,1.38916,1.38917,446300001.0
2006-04-11 06:06:00,1.38922,1.38942,1.38922,1.38939,81300001.0
2006-04-11 06:07:00,1.38942,1.38942,1.38909,1.38938,336000000.0
2006-04-11 06:08:00,1.38915,1.38947,1.38913,1.38942,542200001.0
2006-04-11 06:09:00,1.38935,1.38973,1.38926,1.38952,432800002.0
2006-04-11 06:10:00,1.38942,1.38957,1.38937,1.38944,259000001.0
2006-04-11 06:11:00,1.38959,1.38963,1.38942,1.38957,452900002.0
2006-04-11 06:12:00,1.38957,1.38988,1.38949,1.38988,245000001.0
2006-04-11 06:13:00,1.38989,1.39018,1.38974,1.38974,363700001.0
2006-04-11 06:14:00,1.38992,1.39005,1.38974,1.38982,355800001.0
2006-04-11 06:15:00,1.38982,1.38989,1.38972,1.38985,155200000.0
2006-04-11 06:16:00,1.3897,1.38992,1.38965,1.38983,205300000.0
2006-04-11 06:17:00,1.38958,1.38966,1.38949,1.38949,176200001.0
2006-04-11 06:18:00,1.38961,1.38983,1.38958,1.38962,243000000.0
2006-04-11 06:19:00,1.3896,1.38978,1.3896,1.38975,168700000.0
2006-04-11 06:20:00,1.38969,1.3898,1.38957,1.38962,256500000.0
2006-04-11 06:21:00,1.38977,1.3899,1.38963,1.38978,260000001.0
2006-04-11 06:22:00,1.3898,1.38991,1.38964,1.38978,274600001.0
2006-04-11 06:23:00,1.38962,1.38978,1.38959,1.38967,311300002.0
2006-04-11 06:24:00,1.38961,1.38988,1.3896,1.38981,350700001.0
2006-04-11 06:25:00,1.38973,1.38985,1.38968,1.38984,260200001.0
2006-04-11 06:26:00,1.38981,1.38994,1.38972,1.38983,354400000.0
2006-04-11 06:27:00,1.38975,1.38986,1.38966,1.38968,350600000.0
2006-04-11 06:28:00,1.38966,1.38992,1.38962,1.38981,348000002.0
2006-04-11 06:29:00,1.38986,1.38996,1.38976,1.38979,110100001.0
2006-04-11 06:30:00,1.38976,1.38998,1.38973,1.38984,254100002.0
2006-04-11 06:31:00,1.38989,1.38998,1.38976,1.38988,166500000.0
2006-04-11 06:32:00,1.38988,1.38994,1.38986,1.38988,200800001.0
2006-04-11 06:33:00,1.38988,1.39004,1.38978,1.38983,226400000.0
2006-04-11 06:34:00,1.38979,1.38994,1.3897,1.38975,236500000.0
2006-04-11 06:35:00,1.38959,1.38984,1.38953,1.38953,162200000.0
2006-04-11 06:36:00,1.38957,1.38972,1.38957,1.38958,90100000.0
2006-04-11 06:37:00,1.38959,1.38975,1.38959,1.3896,215500000.0
2006-04-11 06:38:00,1.38958,1.3898,1.38955,1.38957,113600000.0
2006-04-11 06:39:00,1.38964,1.38979,1.38957,1.38969,33600000.0
2006-04-11 06:40:00,1.38966,1.38978,1.38946,1.38967,133700000.0
2006-04-11 06:41:00,1.38965,1.38965,1.38936,1.38951,163600000.0
2006-04-11 06:42:00,1.38956,1.38967,1.38941,1.38964,287200002.0
2006-04-11 06:43:00,1.38983,1.38995,1.38976,1.38986,128600000.0
2006-04-11 06:44:00,1.3899,1.38991,1.38971,1.38977,283900000.0
2006-04-11 06:45:00,1.38994,1.38999,1.38984,1.38999,240600000.0
2006-04-11 06:46:00,1.38994,1.39002,1.38987,1.38994,198900000.0
2006-04-11 06:47:00,1.38992,1.38997,1.38979,1.38988,224200000.0
2006-04-11 06:48:00,1.3897,1.38992,1.38967,1.38988,48600000.0
2006-04-11 06:49:00,1.38989,1.39014,1.38981,1.38991,286500001.0
2006-04-11 06:50:00,1.38996,1.38996,1.38973,1.38977,46200000.0
2006-04-11 06:51:00,1.39001,1.39001,1.38968,1.38994,31400000.0
2006-04-11 06:52:00,1.38971,1.38988,1.38971,1.3898,212700000.0
2006-04-11 06:53:00,1.38972,1.38996,1.38969,1.38985,221700000.0
2006-04-11 06:54:00,1.38991,1.39014,1.38982,1.38991,414700000.0
2006-04-11 06:55:00,1.39,1.39011,1.38986,1.38994,324300000.0
2006-04-11 06:56:00,1.39007,1.39011,1.39001,1.39005,24100000.0
2006-04-11 06:57:00,1.39013,1.39026,1.39011,1.39011,96300000.0
2006-04-11 06:58:00,1.39008,1.3902,1.38998,1.39014,214500000.0
2006-04-11 06:59:00,1.38998,1.39029,1.38995,1.39011,364300000.0
2006-04-11 07:00:00,1.39016,1.39031,1.39014,1.39014,109800000.0
2006-04-11 07:01:00,1.39008,1.3903,1.39005,1.3903,292000001.0
2006-04-11 07:02:00,1.39028,1.39048,1.39013,1.39019,414600002.0
2006-04-11 07:03:00,1.39021,1.39028,1.39013,1.39021,185600001.0
2006-04-11 07:04:00,1.39018,1.39029,1.39002,1.3902,299600000.0
2006-04-11 07:05:00,1.39031,1.39031,1.39019,1.39021,124000000.0
2006-04-11 07:06:00,1.3902,1.39023,1.39001,1.3901,254100000.0
2006-04-11 07:07:00,1.39014,1.39017,1.38997,1.3901,235100002.0
2006-04-11 07:08:00,1.39023,1.39033,1.39008,1.39018,245400000.0
2006-04-11 07:09:00,1.39017,1.39017,1.38996,1.38997,210000000.0
2006-04-11 07:10:00,1.39014,1.39022,1.39004,1.39007,421000001.0
2006-04-11 07:11:00,1.39007,1.39012,1.38999,1.39001,400700003.0
2006-04-11 07:12:00,1.38997,1.39012,1.38992,1.3901,295700000.0
2006-04-11 07:13:00,1.39006,1.39006,1.38986,1.38999,283000001.0
2006-04-11 07:14:00,1.39,1.39007,1.38992,1.38997,553800002.0
2006-04-11 07:15:00,1.39017,1.39027,1.38992,1.39027,250500001.0
2006-04-11 07:16:00,1.39013,1.39027,1.3901,1.39027,164200000.0
2006-04-11 07:17:00,1.39016,1.3903,1.39007,1.39008,233400000.0
2006-04-11 07:18:00,1.39009,1.39032,1.39004,1.39027,425800000.0
2006-04-11 07:19:00,1.39021,1.39032,1.39,1.39008,314600001.0
2006-04-11 07:20:00,1.39015,1.3904,1.39002,1.39029,452200000.0
2006-04-11 07:21:00,1.39025,1.39045,1.39017,1.39027,271700000.0
2006-04-11 07:22:00,1.39037,1.39047,1.39025,1.39037,336700000.0
2006-04-11 07:23:00,1.39034,1.39034,1.39002,1.39008,512000004.0
2006-04-11 07:24:00,1.38998,1.39017,1.38993,1.39001,304500001.0
2006-04-11 07:25:00,1.39008,1.39032,1.39002,1.39032,410600002.0
2006-04-11 07:26:00,1.39032,1.39047,1.39022,1.39035,271000000.0
2006-04-11 07:27:00,1.39034,1.39045,1.3902,1.39042,152400001.0
2006-04-11 07:28:00,1.39042,1.39044,1.39032,1.39037,205200000.0
2006-04-11 07:29:00,1.39015,1.39019,1.38989,1.38992,258900002.0
2006-04-11 07:30:00,1.39002,1.39036,1.39002,1.39027,548700001.0
2006-04-11 07:31:00,1.39034,1.39073,1.39034,1.39061,258400000.0
2006-04-11 07:32:00,1.39058,1.39058,1.39023,1.39058,420000002.0
2006-04-11 07:33:00,1.39054,1.39089,1.39052,1.39088,359700001.0
2006-04-11 07:34:00,1.39107,1.39127,1.391,1.39118,277000000.0
2006-04-11 07:35:00,1.39101,1.39159,1.39101,1.39131,263900000.0
2006-04-11 07:36:00,1.39135,1.39157,1.39109,1.39129,347800000.0
2006-04-11 07:37:00,1.39131,1.39145,1.39113,1.39113,204000001.0
2006-04-11 07:38:00,1.39109,1.39136,1.39109,1.39136,25500000.0
2006-04-11 07:39:00,1.39141,1.39151,1.39131,1.39151,431500001.0
2006-04-11 07:40:00,1.39148,1.39162,1.39138,1.39149,357400001.0
2006-04-11 07:41:00,1.3915,1.39172,1.39144,1.3916,668800001.0
2006-04-11 07:42:00,1.39153,1.39161,1.39126,1.39141,278400000.0
2006-04-11 07:43:00,1.3914,1.39157,1.39133,1.39147,211900001.0
2006-04-11 07:44:00,1.39172,1.39193,1.39153,1.39181,349200000.0
2006-04-11 07:45:00,1.39187,1.39187,1.39154,1.39161,380900001.0
2006-04-11 07:46:00,1.39163,1.39176,1.3915,1.39159,404000000.0
2006-04-11 07:47:00,1.39148,1.39173,1.39135,1.39139,681700000.0
2006-04-11 07:48:00,1.39131,1.39167,1.39129,1.39153,757600002.0
2006-04-11 07:49:00,1.39173,1.39189,1.3916,1.39186,784300004.0
2006-04-11 07:50:00,1.39168,1.39168,1.39134,1.39152,653200001.0
2006-04-11 07:51:00,1.39163,1.39163,1.3913,1.39134,588600003.0
2006-04-11 07:52:00,1.39117,1.39131,1.39104,1.39121,452200000.0
2006-04-11 07:53:00,1.39109,1.3913,1.39092,1.39108,644700001.0
2006-04-11 07:54:00,1.39102,1.39123,1.39098,1.39099,362700000.0
2006-04-11 07:55:00,1.39086,1.39099,1.39062,1.39062,384000000.0
2006-04-11 07:56:00,1.39058,1.39081,1.39048,1.3907,672000003.0
2006-04-11 07:57:00,1.39092,1.39115,1.39076,1.39091,577900000.0
2006-04-11 07:58:00,1.39094,1.39104,1.39068,1.39069,669700002.0
2006-04-11 07:59:00,1.39067,1.39096,1.39065,1.39082,449300001.0
2006-04-11 08:00:00,1.39105,1.39137,1.39103,1.39113,388400000.0
2006-04-11 08:01:00,1.39092,1.39146,1.39092,1.39115,520600003.0
2006-04-11 08:02:00,1.39115,1.39134,1.39106,1.39132,277900000.0
2006-04-11 08:03:00,1.39134,1.39172,1.39129,1.39129,435700001.0
2006-04-11 08:04:00,1.39157,1.39186,1.39142,1.39179,415400001.0
2006-04-11 08:05:00,1.39202,1.3927,1.39202,1.39249,280000000.0
2006-04-11 08:06:00,1.39269,1.39297,1.39244,1.39276,735800005.0
2006-04-11 08:07:00,1.39253,1.39256,1.39187,1.39204,534100002.0
2006-04-11 08:08:00,1.39227,1.39248,1.39217,1.39218,404800000.0
2006-04-11 08:09:00,1.39213,1.39234,1.39194,1.39194,535000002.0
2006-04-11 08:10:00,1.39181,1.39203,1.39161,1.39203,530000001.0
2006-04-11 08:11:00,1.3918,1.39192,1.39157,1.39167,244200001.0
2006-04-11 08:12:00,1.39172,1.39186,1.39161,1.39171,407000002.0
2006-04-11 08:13:00,1.39154,1.39156,1.39117,1.39134,225700001.0
2006-04-11 08:14:00,1.39126,1.39145,1.39126,1.39134,101900000.0
2006-04-11 08:15:00,1.39124,1.39137,1.39103,1.39103,283900000.0
2006-04-11 08:16:00,1.39069,1.39091,1.3906,1.39069,264200001.0
2006-04-11 08:17:00,1.39071,1.39083,1.39059,1.39069,266300001.0
2006-04-11 08:18:00,1.39073,1.39101,1.39073,1.39092,200200002.0
2006-04-11 08:19:00,1.39099,1.39104,1.39079,1.39097,341700001.0
2006-04-11 08:20:00,1.39096,1.39113,1.39087,1.39087,309400000.0
2006-04-11 08:21:00,1.39071,1.3909,1.39065,1.39078,558100002.0
2006-04-11 08:22:00,1.39095,1.39145,1.39095,1.39143,309900000.0
2006-04-11 08:23:00,1.39132,1.39134,1.39103,1.39103,229100000.0
2006-04-11 08:24:00,1.39088,1.39108,1.39074,1.39088,452600003.0
2006-04-11 08:25:00,1.39088,1.39095,1.39072,1.39072,569000001.0
2006-04-11 08:26:00,1.39063,1.39084,1.39059,1.39064,354800001.0
2006-04-11 08:27:00,1.39057,1.39076,1.39049,1.3906,399500001.0
2006-04-11 08:28:00,1.39055,1.39075,1.3905,1.39062,513400003.0
2006-04-11 08:29:00,1.39062,1.39088,1.39059,1.39074,378500001.0
2006-04-11 08:30:00,1.39074,1.39089,1.39065,1.3908,439800000.0
2006-04-11 08:31:00,1.39092,1.39109,1.39083,1.39092,263400001.0
2006-04-11 08:32:00,1.39086,1.39095,1.39048,1.3907,313800002.0
2006-04-11 08:33:00,1.39082,1.39121,1.39082,1.3911,247200004.0
2006-04-11 08:34:00,1.39122,1.39148,1.39101,1.3911,608900003.0
2006-04-11 08:35:00,1.3912,1.39147,1.3912,1.3913,550900000.0
2006-04-11 08:36:00,1.39113,1.39113,1.3905,1.3905,415400002.0
2006-04-11 08:37:00,1.39034,1.39066,1.39024,1.39024,331300002.0
2006-04-11 08:38:00,1.39039,1.39067,1.39035,1.39067,281400000.0
2006-04-11 08:39:00,1.3904,1.39047,1.39013,1.39021,545600001.0
2006-04-11 08:40:00,1.3901,1.39076,1.3901,1.39048,282200000.0
2006-04-11 08:41:00,1.39074,1.39088,1.39049,1.39078,523400000.0
2006-04-11 08:42:00,1.39078,1.39094,1.39053,1.39064,463600003.0
2006-04-11 08:43:00,1.39058,1.39087,1.39027,1.39027,257700001.0
2006-04-11 08:44:00,1.39018,1.3904,1.39006,1.39033,519100003.0
2006-04-11 08:45:00,1.39037,1.39057,1.39023,1.39027,663700000.0
2006-04-11 08:46:00,1.39028,1.39044,1.38996,1.39012,904100005.0
2006-04-11 08:47:00,1.39006,1.39011,1.38973,1.38973,522300000.0
2006-04-11 08:48:00,1.38969,1.39001,1.38966,1.38994,364500001.0
2006-04-11 08:49:00,1.38983,1.39033,1.38983,1.39014,535400001.0
2006-04-11 08:50:00,1.39041,1.39055,1.39015,1.39036,479800001.0
2006-04-11 08:51:00,1.3903,1.39043,1.39003,1.39006,551900001.0
2006-04-11 08:52:00,1.39016,1.39016,1.38945,1.3895,610700001.0
2006-04-11 08:53:00,1.38957,1.3897,1.38932,1.38945,577800002.0
2006-04-11 08:54:00,1.38946,1.38967,1.38928,1.38952,649600000.0
2006-04-11 08:55:00,1.38966,1.3899,1.38952,1.38971,616100005.0
2006-04-11 08:56:00,1.38971,1.38992,1.38955,1.38959,569200002.0
2006-04-11 08:57:00,1.38949,1.38973,1.38925,1.38925,502400000.0
2006-04-11 08:58:00,1.3895,1.38971,1.38932,1.38932,502600000.0
2006-04-11 08:59:00,1.38924,1.38948,1.38921,1.3893,331800000.0
2006-04-11 09:00:00,1.38935,1.38958,1.38921,1.3894,451300002.0
2006-04-11 09:01:00,1.38933,1.38958,1.38928,1.38945,364000000.0
2006-04-11 09:02:00,1.38936,1.38957,1.38922,1.38932,706300001.0
2006-04-11 09:03:00,1.38929,1.38939,1.38912,1.38919,654100001.0
2006-04-11 09:04:00,1.38953,1.38967,1.38929,1.38947,670800002.0
2006-04-11 09:05:00,1.38933,1.38947,1.38918,1.38927,642200001.0
2006-04-11 09:06:00,1.38906,1.38931,1.38883,1.38889,556800002.0
2006-04-11 09:07:00,1.38884,1.38896,1.38876,1.38889,290400001.0
2006-04-11 09:08:00,1.38871,1.38871,1.38803,1.38811,204800001.0
2006-04-11 09:09:00,1.38812,1.38831,1.38798,1.38815,283700002.0
2006-04-11 09:10:00,1.38824,1.38859,1.38819,1.38821,327300000.0
2006-04-11 09:11:00,1.38822,1.38876,1.38822,1.3887,564000000.0
2006-04-11 09:12:00,1.38884,1.38928,1.38873,1.38896,490300003.0
2006-04-11 09:13:00,1.38888,1.38901,1.38849,1.38849,541600002.0
2006-04-11 09:14:00,1.38843,1.38892,1.38843,1.38892,345500000.0
2006-04-11 09:15:00,1.3892,1.38944,1.38902,1.38944,401400001.0
2006-04-11 09:16:00,1.38926,1.38939,1.38896,1.38918,577000003.0
2006-04-11 09:17:00,1.38924,1.38942,1.38909,1.3891,566400000.0
2006-04-11 09:18:00,1.38903,1.38913,1.38893,1.38893,171400000.0
2006-04-11 09:19:00,1.38905,1.38934,1.38888,1.38903,477000000.0
2006-04-11 09:20:00,1.38893,1.38911,1.38891,1.38892,311100001.0
2006-04-11 09:21:00,1.38897,1.38906,1.38884,1.38897,340300001.0
2006-04-11 09:22:00,1.38905,1.38913,1.38893,1.38903,352000002.0
2006-04-11 09:23:00,1.38916,1.38918,1.38895,1.3891,420500002.0
2006-04-11 09:24:00,1.3893,1.38941,1.3891,1.38911,312800000.0
2006-04-11 09:25:00,1.38916,1.38936,1.38913,1.38935,437600001.0
2006-04-11 09:26:00,1.38928,1.39002,1.38928,1.39002,583400003.0
2006-04-11 09:27:00,1.39002,1.39018,1.38996,1.39011,359400001.0
2006-04-11 09:28:00,1.39035,1.39046,1.39014,1.39028,480700000.0
2006-04-11 09:29:00,1.39026,1.3904,1.39006,1.39032,474000000.0
2006-04-11 09:30:00,1.39025,1.39029,1.38995,1.39,726100002.0
2006-04-11 09:31:00,1.3898,1.39021,1.3898,1.38999,389500000.0
2006-04-11 09:32:00,1.38995,1.39013,1.38989,1.39012,374600000.0
2006-04-11 09:33:00,1.39016,1.3903,1.38992,1.38992,271300001.0
2006-04-11 09:34:00,1.38994,1.39011,1.38988,1.38988,476400001.0
2006-04-11 09:35:00,1.38985,1.39005,1.38985,1.39005,221600000.0
2006-04-11 09:36:00,1.39002,1.39029,1.38998,1.39022,418000001.0
2006-04-11 09:37:00,1.39026,1.39036,1.39003,1.39036,428300000.0
2006-04-11 09:38:00,1.3903,1.39056,1.3903,1.39032,410900002.0
2006-04-11 09:39:00,1.39042,1.39057,1.39031,1.39046,390200000.0
2006-04-11 09:40:00,1.39047,1.3907,1.39045,1.39046,417700001.0
2006-04-11 09:41:00,1.39049,1.39056,1.39034,1.39048,535400003.0
2006-04-11 09:42:00,1.39052,1.39078,1.39042,1.39046,521500001.0
2006-04-11 09:43:00,1.39049,1.39073,1.39048,1.39064,272900000.0
2006-04-11 09:44:00,1.39061,1.39116,1.39061,1.39087,518500002.0
2006-04-11 09:45:00,1.39101,1.39103,1.39078,1.39093,525400000.0
2006-04-11 09:46:00,1.39111,1.39126,1.39108,1.39117,308200001.0
2006-04-11 09:47:00,1.39099,1.39102,1.39077,1.39094,425000002.0
2006-04-11 09:48:00,1.3909,1.39113,1.39062,1.39062,318800000.0
2006-04-11 09:49:00,1.39064,1.3909,1.39058,1.39071,574000002.0
2006-04-11 09:50:00,1.39046,1.39046,1.39015,1.39033,422400001.0
2006-04-11 09:51:00,1.39025,1.39047,1.39014,1.39036,487100001.0
2006-04-11 09:52:00,1.39034,1.39041,1.39018,1.39026,496600001.0
2006-04-11 09:53:00,1.39025,1.39054,1.39016,1.3904,325700000.0
2006-04-11 09:54:00,1.39037,1.39055,1.3902,1.39052,512000002.0
2006-04-11 09:55:00,1.39061,1.39061,1.3903,1.39035,507700000.0
2006-04-11 09:56:00,1.39021,1.39024,1.38999,1.3901,376300000.0
2006-04-11 09:57:00,1.39032,1.39048,1.39019,1.3903,598200002.0
2006-04-11 09:58:00,1.39039,1.39053,1.39008,1.39014,768100002.0
2006-04-11 09:59:00,1.39013,1.39043,1.38991,1.39035,634100000.0
2006-04-11 10:00:00,1.39045,1.39049,1.39001,1.39001,256700000.0
2006-04-11 10:01:00,1.39003,1.39008,1.38974,1.38995,601900001.0
2006-04-11 10:02:00,1.39003,1.39014,1.38977,1.39004,634100002.0
2006-04-11 10:03:00,1.38999,1.39021,1.38995,1.39013,401300001.0
2006-04-11 10:04:00,1.39005,1.39022,1.38983,1.39001,449400002.0
2006-04-11 10:05:00,1.38966,1.38985,1.38957,1.38963,401900001.0
2006-04-11 10:06:00,1.38956,1.3897,1.38938,1.38946,563400000.0
2006-04-11 10:07:00,1.38903,1.38903,1.38853,1.38881,530100002.0
2006-04-11 10:08:00,1.38875,1.38903,1.38872,1.38884,458600001.0
2006-04-11 10:09:00,1.38892,1.38892,1.38859,1.38892,500300002.0
2006-04-11 10:10:00,1.38888,1.38892,1.38868,1.38883,376000000.0
2006-04-11 10:11:00,1.38892,1.38933,1.38892,1.38933,360500001.0
2006-04-11 10:12:00,1.38943,1.38989,1.38943,1.38961,568400002.0
2006-04-11 10:13:00,1.38961,1.38963,1.38943,1.38953,423500000.0
2006-04-11 10:14:00,1.38955,1.38977,1.38945,1.38952,507500001.0
2006-04-11 10:15:00,1.38959,1.38972,1.38945,1.38947,471700001.0
2006-04-11 10:16:00,1.38952,1.38962,1.38937,1.38959,405400002.0
2006-04-11 10:17:00,1.38965,1.38965,1.38921,1.38933,347800000.0
2006-04-11 10:18:00,1.38934,1.38943,1.38919,1.38919,409300000.0
2006-04-11 10:19:00,1.38916,1.38916,1.3889,1.3891,346000000.0
2006-04-11 10:20:00,1.3891,1.38916,1.38895,1.389,467600000.0
2006-04-11 10:21:00,1.38901,1.38919,1.38894,1.38908,383700000.0
2006-04-11 10:22:00,1.38918,1.38946,1.38913,1.38925,314800001.0
2006-04-11 10:23:00,1.38919,1.3894,1.38883,1.38883,515300002.0
2006-04-11 10:24:00,1.38892,1.38917,1.3889,1.38897,407000000.0
2006-04-11 10:25:00,1.38896,1.38912,1.38884,1.38894,413600000.0
2006-04-11 10:26:00,1.38889,1.38913,1.38882,1.38892,507700000.0
2006-04-11 10:27:00,1.38892,1.38905,1.38886,1.38895,500000001.0
2006-04-11 10:28:00,1.38895,1.3891,1.38881,1.38899,675200000.0
2006-04-11 10:29:00,1.38898,1.38904,1.38876,1.38887,496300001.0
2006-04-11 10:30:00,1.38873,1.38873,1.38819,1.38847,688900001.0
2006-04-11 10:31:00,1.38832,1.38862,1.38826,1.38849,556700002.0
2006-04-11 10:32:00,1.38851,1.38892,1.38847,1.38861,512600000.0
2006-04-11 10:33:00,1.38885,1.38897,1.38848,1.38883,489400003.0
2006-04-11 10:34:00,1.38892,1.38911,1.38884,1.38902,388000000.0
2006-04-11 10:35:00,1.38894,1.38897,1.38854,1.38854,461600002.0
2006-04-11 10:36:00,1.38848,1.38876,1.38838,1.38869,567400001.0
2006-04-11 10:37:00,1.38869,1.3887,1.38836,1.38847,487800000.0
2006-04-11 10:38:00,1.38834,1.38843,1.38809,1.38809,430000001.0
2006-04-11 10:39:00,1.38822,1.3883,1.38795,1.388,419100000.0
2006-04-11 10:40:00,1.3879,1.38798,1.38764,1.38794,357400002.0
2006-04-11 10:41:00,1.38798,1.38798,1.38759,1.3879,602800002.0
2006-04-11 10:42:00,1.38801,1.38807,1.38782,1.38793,411800001.0
2006-04-11 10:43:00,1.38781,1.38784,1.38745,1.38745,422800001.0
2006-04-11 10:44:00,1.3876,1.38801,1.38751,1.3878,574400000.0
2006-04-11 10:45:00,1.38799,1.38817,1.38783,1.38805,520000000.0
2006-04-11 10:46:00,1.38797,1.38813,1.3879,1.38803,290300000.0
2006-04-11 10:47:00,1.38805,1.38818,1.38799,1.38805,393600001.0
2006-04-11 10:48:00,1.38823,1.38852,1.38819,1.38819,519400000.0
2006-04-11 10:49:00,1.38829,1.38863,1.38829,1.38847,417800000.0
2006-04-11 10:50:00,1.38841,1.38865,1.38821,1.38845,562400002.0
2006-04-11 10:51:00,1.38815,1.38847,1.38807,1.38837,511200003.0
2006-04-11 10:52:00,1.38838,1.38838,1.38816,1.38832,317500001.0
2006-04-11 10:53:00,1.38829,1.38872,1.38829,1.38872,452000003.0
2006-04-11 10:54:00,1.38895,1.38925,1.38894,1.38923,431800001.0
2006-04-11 10:55:00,1.38933,1.38933,1.38898,1.38903,456100004.0
2006-04-11 10:56:00,1.38909,1.38931,1.38902,1.38931,480200001.0
2006-04-11 10:57:00,1.38927,1.38927,1.38885,1.3891,352000000.0
2006-04-11 10:58:00,1.38912,1.38923,1.38891,1.38907,418400001.0
2006-04-11 10:59:00,1.38889,1.38958,1.38889,1.38926,799800002.0
2006-04-11 11:00:00,1.38927,1.38944,1.38873,1.38891,486000000.0
2006-04-11 11:01:00,1.38851,1.3887,1.38808,1.38811,515400000.0
2006-04-11 11:02:00,1.388,1.38821,1.38793,1.38804,624500003.0
2006-04-11 11:03:00,1.38813,1.38842,1.38813,1.38833,214400000.0
2006-04-11 11:04:00,1.38842,1.38867,1.38828,1.38842,656100002.0
2006-04-11 11:05:00,1.38844,1.38853,1.3882,1.38834,510200003.0
2006-04-11 11:06:00,1.38843,1.38881,1.38838,1.38851,649600002.0
2006-04-11 11:07:00,1.38852,1.38863,1.38838,1.3884,297400002.0
2006-04-11 11:08:00,1.38841,1.38841,1.38771,1.38804,328000000.0
2006-04-11 11:09:00,1.38788,1.38819,1.38786,1.38794,437300002.0
2006-04-11 11:10:00,1.38791,1.38791,1.38759,1.38764,436100001.0
2006-04-11 11:11:00,1.38751,1.3877,1.38728,1.38731,543800001.0
2006-04-11 11:12:00,1.38724,1.38751,1.3872,1.38749,486700002.0
2006-04-11 11:13:00,1.38761,1.38767,1.38749,1.38758,429500003.0
2006-04-11 11:14:00,1.38762,1.38774,1.38749,1.38774,451400002.0
2006-04-11 11:15:00,1.38783,1.38801,1.38771,1.38782,551500001.0
2006-04-11 11:16:00,1.38781,1.3879,1.38762,1.38776,516900001.0
2006-04-11 11:17:00,1.38787,1.38802,1.38776,1.38788,417800000.0
2006-04-11 11:18:00,1.38786,1.38802,1.38766,1.38776,383200000.0
2006-04-11 11:19:00,1.38762,1.38798,1.38762,1.38776,381000000.0
2006-04-11 11:20:00,1.38782,1.38831,1.3878,1.38799,602300003.0
2006-04-11 11:21:00,1.38823,1.38837,1.38788,1.38804,630600003.0
2006-04-11 11:22:00,1.38778,1.38805,1.38766,1.388,641800000.0
2006-04-11 11:23:00,1.38793,1.38793,1.38735,1.38747,493800000.0
2006-04-11 11:24:00,1.38751,1.38758,1.38735,1.38749,430400000.0
2006-04-11 11:25:00,1.38771,1.38783,1.38757,1.38775,405900000.0
2006-04-11 11:26:00,1.38762,1.38772,1.38745,1.38768,567900001.0
2006-04-11 11:27:00,1.38786,1.38807,1.38761,1.38774,574600001.0
2006-04-11 11:28:00,1.38783,1.38785,1.38757,1.38774,439100000.0
2006-04-11 11:29:00,1.38776,1.38787,1.38744,1.3878,442200000.0
2006-04-11 11:30:00,1.38788,1.38795,1.38777,1.38785,507500002.0
2006-04-11 11:31:00,1.38782,1.38822,1.38782,1.38793,603300000.0
2006-04-11 11:32:00,1.38789,1.38795,1.38747,1.38764,433000002.0
2006-04-11 11:33:00,1.38764,1.38786,1.38763,1.38774,470600000.0
2006-04-11 11:34:00,1.38776,1.38788,1.38758,1.38766,630900000.0
2006-04-11 11:35:00,1.38787,1.38825,1.38783,1.38807,543400002.0
2006-04-11 11:36:00,1.3879,1.3884,1.3879,1.3884,512900000.0
2006-04-11 11:37:00,1.38844,1.38861,1.38832,1.38846,459000000.0
2006-04-11 11:38:00,1.38851,1.38853,1.38832,1.38837,497700000.0
2006-04-11 11:39:00,1.3884,1.38862,1.38825,1.38828,690800002.0
2006-04-11 11:40:00,1.38831,1.38831,1.38783,1.38818,716300003.0
2006-04-11 11:41:00,1.38819,1.38837,1.38796,1.38815,705400001.0
2006-04-11 11:42:00,1.38849,1.38849,1.38806,1.38813,575000000.0
2006-04-11 11:43:00,1.38813,1.38832,1.38808,1.38808,537200000.0
2006-04-11 11:44:00,1.38821,1.38832,1.388,1.3881,696300003.0
2006-04-11 11:45:00,1.38826,1.38838,1.38808,1.38829,556100002.0
2006-04-11 11:46:00,1.38819,1.38829,1.3881,1.38828,460800001.0
2006-04-11 11:47:00,1.38824,1.38845,1.38815,1.38845,493700001.0
2006-04-11 11:48:00,1.38835,1.38852,1.38823,1.38832,565100000.0
2006-04-11 11:49:00,1.38847,1.38874,1.38839,1.3886,446000001.0
2006-04-11 11:50:00,1.38853,1.38856,1.38829,1.38852,402800000.0
2006-04-11 11:51:00,1.38845,1.38855,1.38832,1.38834,157100000.0
2006-04-11 11:52:00,1.38831,1.3885,1.38822,1.38822,212300001.0
2006-04-11 11:53:00,1.38817,1.38842,1.38815,1.38832,167500000.0
2006-04-11 11:54:00,1.38831,1.38834,1.38808,1.38823,359300000.0
2006-04-11 11:55:00,1.38842,1.38863,1.38839,1.38845,444400001.0
2006-04-11 11:56:00,1.38846,1.38853,1.38818,1.38832,475700002.0
2006-04-11 11:57:00,1.38826,1.38826,1.3879,1.38824,496500001.0
2006-04-11 11:58:00,1.38825,1.38854,1.38821,1.38832,541700000.0
2006-04-11 11:59:00,1.38833,1.38848,1.3882,1.38828,400800000.0
2006-04-11 12:00:00,1.38844,1.38854,1.38827,1.38844,573100001.0
2006-04-11 12:01:00,1.38816,1.38837,1.38795,1.38795,443300001.0
2006-04-11 12:02:00,1.38803,1.38825,1.38794,1.38817,360500000.0
2006-04-11 12:03:00,1.3881,1.3881,1.38732,1.38788,327100001.0
2006-04-11 12:04:00,1.38777,1.38782,1.38749,1.38752,396200002.0
2006-04-11 12:05:00,1.38766,1.3877,1.38738,1.38741,387200001.0
2006-04-11 12:06:00,1.38732,1.38767,1.38728,1.38745,404400002.0
2006-04-11 12:07:00,1.3875,1.38756,1.38727,1.38748,340000001.0
2006-04-11 12:08:00,1.38748,1.38755,1.3872,1.38747,575100002.0
2006-04-11 12:09:00,1.38749,1.38749,1.38699,1.38699,379000000.0
2006-04-11 12:10:00,1.38708,1.38738,1.38687,1.38731,324000000.0
2006-04-11 12:11:00,1.38727,1.38737,1.38712,1.38727,204600000.0
2006-04-11 12:12:00,1.38734,1.38752,1.38729,1.38749,229600001.0
2006-04-11 12:13:00,1.38748,1.3878,1.38745,1.38757,526600001.0
2006-04-11 12:14:00,1.38763,1.38787,1.38757,1.3878,678400001.0
2006-04-11 12:15:00,1.38767,1.38773,1.38739,1.38749,350900000.0
2006-04-11 12:16:00,1.38737,1.38749,1.38719,1.38742,382900000.0
2006-04-11 12:17:00,1.3874,1.38743,1.38733,1.3874,242900001.0
2006-04-11 12:18:00,1.38747,1.38748,1.38717,1.38736,282000000.0
2006-04-11 12:19:00,1.38739,1.38739,1.38708,1.38719,460600003.0
2006-04-11 12:20:00,1.38724,1.38751,1.38715,1.38728,432200001.0
2006-04-11 12:21:00,1.38717,1.3874,1.38714,1.3872,414200001.0
2006-04-11 12:22:00,1.38715,1.38736,1.38708,1.38708,332300000.0
2006-04-11 12:23:00,1.38699,1.38724,1.38697,1.38709,373000000.0
2006-04-11 12:24:00,1.38687,1.38721,1.38673,1.38676,620000000.0
2006-04-11 12:25:00,1.38702,1.38716,1.38682,1.38689,424900000.0
2006-04-11 12:26:00,1.38683,1.38683,1.38594,1.38624,517200003.0
2006-04-11 12:27:00,1.38624,1.38647,1.38624,1.38637,453200002.0
2006-04-11 12:28:00,1.38636,1.38652,1.38612,1.38628,574300003.0
2006-04-11 12:29:00,1.38616,1.38638,1.38611,1.38621,729600002.0
2006-04-11 12:30:00,1.38619,1.38662,1.38619,1.38659,579500002.0
2006-04-11 12:31:00,1.38672,1.38672,1.38637,1.38647,719500002.0
2006-04-11 12:32:00,1.38646,1.38683,1.38636,1.38648,652300003.0
2006-04-11 12:33:00,1.38653,1.38659,1.38639,1.38656,33800000.0
2006-04-11 12:34:00,1.38652,1.38677,1.3864,1.38655,530300000.0
2006-04-11 12:35:00,1.3869,1.38717,1.38682,1.38709,583600001.0
2006-04-11 12:36:00,1.38707,1.38718,1.38691,1.38704,458300001.0
2006-04-11 12:37:00,1.38709,1.38722,1.38696,1.38715,533400002.0
2006-04-11 12:38:00,1.38718,1.38751,1.38711,1.38748,657800001.0
2006-04-11 12:39:00,1.38774,1.38803,1.38758,1.38773,498500001.0
2006-04-11 12:40:00,1.3878,1.38814,1.3878,1.3881,481600002.0
2006-04-11 12:41:00,1.38807,1.38833,1.38806,1.38815,257300001.0
2006-04-11 12:42:00,1.38847,1.3887,1.38837,1.38846,363800001.0
2006-04-11 12:43:00,1.38828,1.38838,1.38793,1.38793,490300000.0
2006-04-11 12:44:00,1.38776,1.38803,1.38767,1.38791,354800001.0
2006-04-11 12:45:00,1.38787,1.38787,1.38732,1.38779,488400006.0
2006-04-11 12:46:00,1.38785,1.38802,1.38781,1.38796,416600000.0
2006-04-11 12:47:00,1.38788,1.38801,1.38779,1.38799,388000000.0
2006-04-11 12:48:00,1.38786,1.38804,1.38776,1.3879,480600001.0
2006-04-11 12:49:00,1.3878,1.38796,1.38759,1.38778,515600001.0
2006-04-11 12:50:00,1.3879,1.38811,1.38778,1.38783,437900000.0
2006-04-11 12:51:00,1.38782,1.38816,1.38772,1.38782,396700001.0
2006-04-11 12:52:00,1.38768,1.38793,1.3876,1.38789,322800002.0
2006-04-11 12:53:00,1.38787,1.388,1.38779,1.38789,292500000.0
2006-04-11 12:54:00,1.38782,1.38797,1.38775,1.38787,410900001.0
2006-04-11 12:55:00,1.38784,1.38784,1.38749,1.3875,441900001.0
2006-04-11 12:56:00,1.38756,1.38761,1.3873,1.38745,421500001.0
2006-04-11 12:57:00,1.38759,1.38778,1.38741,1.38759,562800001.0
2006-04-11 12:58:00,1.3876,1.38764,1.38732,1.38732,323900000.0
2006-04-11 12:59:00,1.38731,1.38766,1.38728,1.38734,719500001.0
2006-04-11 13:00:00,1.38724,1.3875,1.38723,1.38746,204200000.0
2006-04-11 13:01:00,1.38746,1.3876,1.3873,1.38741,305700000.0
2006-04-11 13:02:00,1.38737,1.38759,1.38728,1.38734,349400003.0
2006-04-11 13:03:00,1.38734,1.3876,1.38733,1.38748,524500004.0
2006-04-11 13:04:00,1.38764,1.38774,1.38762,1.3877,248500001.0
2006-04-11 13:05:00,1.38773,1.38789,1.38773,1.38783,137500000.0
2006-04-11 13:06:00,1.38793,1.38805,1.38777,1.38793,408300000.0
2006-04-11 13:07:00,1.38783,1.38802,1.38781,1.38795,377100002.0
2006-04-11 13:08:00,1.38806,1.38831,1.38806,1.38827,192800000.0
2006-04-11 13:09:00,1.38828,1.38856,1.38819,1.38824,310200000.0
2006-04-11 13:10:00,1.38829,1.38834,1.38824,1.38826,128100000.0
2006-04-11 13:11:00,1.38828,1.38837,1.38795,1.38795,404500000.0
2006-04-11 13:12:00,1.38799,1.38802,1.38789,1.38799,252900000.0
2006-04-11 13:13:00,1.38799,1.38802,1.38789,1.38799,370200001.0
2006-04-11 13:14:00,1.38789,1.38802,1.38785,1.38794,346400000.0
2006-04-11 13:15:00,1.38794,1.38799,1.38772,1.38797,404200000.0
2006-04-11 13:16:00,1.38792,1.38803,1.38788,1.38788,144800002.0
2006-04-11 13:17:00,1.38797,1.3881,1.38773,1.38803,104800000.0
2006-04-11 13:18:00,1.38803,1.38832,1.38801,1.38812,298800000.0
2006-04-11 13:19:00,1.38776,1.38789,1.38757,1.38769,337600001.0
2006-04-11 13:20:00,1.38763,1.38787,1.38748,1.38781,199700000.0
2006-04-11 13:21:00,1.38787,1.38798,1.38776,1.38789,171000000.0
2006-04-11 13:22:00,1.38805,1.38824,1.38794,1.38824,249200000.0
2006-04-11 13:23:00,1.38821,1.38862,1.38821,1.3885,266200000.0
2006-04-11 13:24:00,1.38844,1.38844,1.38816,1.38816,265900000.0
2006-04-11 13:25:00,1.38817,1.38821,1.38808,1.38812,148800000.0
2006-04-11 13:26:00,1.38814,1.38834,1.38808,1.3883,234400000.0
2006-04-11 13:27:00,1.38824,1.38834,1.38816,1.38819,359700001.0
2006-04-11 13:28:00,1.38821,1.38831,1.38812,1.38821,495800000.0
2006-04-11 13:29:00,1.38811,1.38843,1.3881,1.38817,589200000.0
2006-04-11 13:30:00,1.38811,1.38825,1.38794,1.38813,501700001.0
2006-04-11 13:31:00,1.38815,1.38835,1.38804,1.38822,526800000.0
2006-04-11 13:32:00,1.38816,1.38824,1.38786,1.38804,203600000.0
2006-04-11 13:33:00,1.38799,1.38812,1.38789,1.38794,408500001.0
2006-04-11 13:34:00,1.38782,1.38801,1.38771,1.38782,299600000.0
2006-04-11 13:35:00,1.38795,1.38821,1.38787,1.38818,383100000.0
2006-04-11 13:36:00,1.38817,1.38817,1.38791,1.38799,441600000.0
2006-04-11 13:37:00,1.38795,1.38795,1.38709,1.38748,496200000.0
2006-04-11 13:38:00,1.38743,1.38763,1.38724,1.38729,427300002.0
2006-04-11 13:39:00,1.38723,1.38733,1.387,1.38716,289800000.0
2006-04-11 13:40:00,1.38704,1.38744,1.38693,1.38731,401100000.0
2006-04-11 13:41:00,1.38752,1.38752,1.3873,1.38735,222800000.0
2006-04-11 13:42:00,1.38739,1.38753,1.38731,1.38731,187000000.0
2006-04-11 13:43:00,1.38723,1.38723,1.38688,1.38705,128100000.0
2006-04-11 13:44:00,1.38711,1.38723,1.38701,1.38716,292700001.0
2006-04-11 13:45:00,1.38709,1.38724,1.38687,1.38699,491800001.0
2006-04-11 13:46:00,1.38711,1.38735,1.38703,1.38731,467000002.0
2006-04-11 13:47:00,1.38738,1.38738,1.38705,1.38726,486900000.0
2006-04-11 13:48:00,1.38728,1.38731,1.38719,1.38723,249700000.0
2006-04-11 13:49:00,1.38725,1.38734,1.38714,1.38724,214700000.0
2006-04-11 13:50:00,1.38725,1.38725,1.38703,1.38706,350800002.0
2006-04-11 13:51:00,1.38705,1.38714,1.38698,1.38714,285200002.0
2006-04-11 13:52:00,1.38705,1.38745,1.38705,1.38722,399900002.0
2006-04-11 13:53:00,1.3871,1.38734,1.38709,1.38729,504400001.0
2006-04-11 13:54:00,1.38713,1.38726,1.38695,1.38703,348400000.0
2006-04-11 13:55:00,1.38688,1.38713,1.38686,1.3871,305500001.0
2006-04-11 13:56:00,1.38717,1.3875,1.38717,1.38743,431800000.0
2006-04-11 13:57:00,1.3875,1.38761,1.38728,1.38746,330300000.0
2006-04-11 13:58:00,1.38728,1.38752,1.38704,1.38752,266100000.0
2006-04-11 13:59:00,1.38711,1.38745,1.38711,1.38724,376600000.0
2006-04-11 14:00:00,1.38706,1.38717,1.38691,1.38712,275300000.0
2006-04-11 14:01:00,1.38711,1.38729,1.38709,1.38714,396000001.0
2006-04-11 14:02:00,1.38725,1.38736,1.38722,1.38726,333000001.0
2006-04-11 14:03:00,1.3872,1.38736,1.38713,1.38714,420200000.0
2006-04-11 14:04:00,1.38706,1.38723,1.38696,1.38704,379800000.0
2006-04-11 14:05:00,1.38703,1.38715,1.38679,1.387,373100000.0
2006-04-11 14:06:00,1.38713,1.3872,1.38672,1.38683,418000002.0
2006-04-11 14:07:00,1.38688,1.38704,1.3867,1.38671,352100002.0
2006-04-11 14:08:00,1.38661,1.387,1.38651,1.38671,352100000.0
2006-04-11 14:09:00,1.38687,1.38717,1.38687,1.3869,198200000.0
2006-04-11 14:10:00,1.38689,1.38692,1.38667,1.38671,272100000.0
2006-04-11 14:11:00,1.38671,1.38671,1.38644,1.3867,110300000.0
2006-04-11 14:12:00,1.38672,1.38675,1.3864,1.38652,217000001.0
2006-04-11 14:13:00,1.38655,1.38672,1.38651,1.38653,162100001.0
2006-04-11 14:14:00,1.38646,1.38664,1.38642,1.38642,223200000.0
2006-04-11 14:15:00,1.38629,1.38629,1.38572,1.38592,356400001.0
2006-04-11 14:16:00,1.38581,1.38581,1.38546,1.3855,216300001.0
2006-04-11 14:17:00,1.38542,1.38573,1.3852,1.38553,637600001.0
2006-04-11 14:18:00,1.38557,1.38591,1.38556,1.38581,362300001.0
2006-04-11 14:19:00,1.38578,1.38605,1.38565,1.38573,400300001.0
2006-04-11 14:20:00,1.38564,1.38564,1.38531,1.38552,212900000.0
2006-04-11 14:21:00,1.3858,1.38666,1.3858,1.38642,418700000.0
2006-04-11 14:22:00,1.38666,1.38667,1.38626,1.38658,636700001.0
2006-04-11 14:23:00,1.38687,1.38763,1.38687,1.38763,161700000.0
2006-04-11 14:24:00,1.38766,1.38776,1.38715,1.38715,445500002.0
2006-04-11 14:25:00,1.38715,1.3873,1.38677,1.38707,518300000.0
2006-04-11 14:26:00,1.38693,1.38702,1.38663,1.38671,533400000.0
2006-04-11 14:27:00,1.38675,1.38696,1.38648,1.38677,357000000.0
2006-04-11 14:28:00,1.38653,1.38661,1.38618,1.3865,54700000.0
2006-04-11 14:29:00,1.38651,1.38721,1.38647,1.38721,42600000.0
2006-04-11 14:30:00,1.38721,1.38721,1.38612,1.38667,65400001.0
2006-04-11 14:31:00,1.38642,1.38735,1.38642,1.3872,38600000.0
2006-04-11 14:32:00,1.38751,1.38788,1.38751,1.38788,35600000.0
2006-04-11 14:33:00,1.38781,1.38813,1.38773,1.38781,37400000.0
2006-04-11 14:34:00,1.38777,1.38792,1.38768,1.38768,19200000.0
2006-04-11 14:35:00,1.38757,1.38757,1.38712,1.38727,36100000.0
2006-04-11 14:36:00,1.38729,1.38731,1.38671,1.38671,37400000.0
2006-04-11 14:37:00,1.38733,1.38746,1.38729,1.38745,44200000.0
2006-04-11 14:38:00,1.38734,1.38758,1.3871,1.38758,38200000.0
2006-04-11 14:39:00,1.38738,1.38763,1.38713,1.38743,46200000.0
2006-04-11 14:40:00,1.38732,1.38742,1.38719,1.38728,32800000.0
2006-04-11 14:41:00,1.38749,1.38753,1.38733,1.38733,31400000.0
2006-04-11 14:42:00,1.38716,1.38758,1.38707,1.38707,47900000.0
2006-04-11 14:43:00,1.38772,1.38791,1.38768,1.38783,68600000.0
2006-04-11 14:44:00,1.38765,1.38784,1.38746,1.38763,53800000.0
2006-04-11 14:45:00,1.38758,1.38788,1.38741,1.38761,79600001.0
2006-04-11 14:46:00,1.3877,1.38776,1.38757,1.38767,23200000.0
2006-04-11 14:47:00,1.3876,1.3876,1.3871,1.38727,18000000.0
2006-04-11 14:48:00,1.3872,1.38787,1.3872,1.38787,32800000.0
2006-04-11 14:49:00,1.38766,1.38784,1.38733,1.38733,40300000.0
2006-04-11 14:50:00,1.3872,1.38751,1.3872,1.38751,49900000.0
2006-04-11 14:51:00,1.38755,1.38755,1.38702,1.38704,33200000.0
2006-04-11 14:52:00,1.38706,1.38731,1.38701,1.3873,45600000.0
2006-04-11 14:53:00,1.38722,1.3873,1.38692,1.38712,31300000.0
2006-04-11 14:54:00,1.38742,1.38742,1.38668,1.38668,45000000.0
2006-04-11 14:55:00,1.38725,1.38747,1.38699,1.38731,40000000.0
2006-04-11 14:56:00,1.3876,1.3876,1.38732,1.38755,19800000.0
2006-04-11 14:57:00,1.38766,1.38766,1.38748,1.38753,28000000.0
2006-04-11 14:58:00,1.38745,1.38813,1.38745,1.38796,44800000.0
2006-04-11 14:59:00,1.38801,1.38813,1.38787,1.38787,57500000.0
2006-04-11 15:00:00,1.38781,1.38797,1.38741,1.38741,77600001.0
2006-04-11 15:01:00,1.38784,1.38801,1.38776,1.38776,33600000.0
2006-04-11 15:02:00,1.38782,1.3879,1.38761,1.3879,35000000.0
2006-04-11 15:03:00,1.38783,1.38783,1.38728,1.38748,33400000.0
2006-04-11 15:04:00,1.38752,1.38781,1.38747,1.38776,44600000.0
2006-04-11 15:05:00,1.38771,1.38771,1.38749,1.38749,22600000.0
2006-04-11 15:06:00,1.3873,1.38738,1.38688,1.3873,37600000.0
2006-04-11 15:07:00,1.38749,1.38749,1.38697,1.38701,50900000.0
2006-04-11 15:08:00,1.38678,1.38705,1.38678,1.38703,52700000.0
2006-04-11 15:09:00,1.38732,1.38751,1.38732,1.38746,41000000.0
2006-04-11 15:10:00,1.38732,1.38738,1.38714,1.38714,42800000.0
2006-04-11 15:11:00,1.38731,1.38778,1.38731,1.38762,24400000.0
2006-04-11 15:12:00,1.38762,1.38805,1.38762,1.38796,26800000.0
2006-04-11 15:13:00,1.38821,1.38821,1.38807,1.38809,48200000.0
2006-04-11 15:14:00,1.3878,1.38807,1.3878,1.38793,27800000.0
2006-04-11 15:15:00,1.38808,1.38811,1.38764,1.38811,44800000.0
2006-04-11 15:16:00,1.38815,1.38836,1.38815,1.38824,37800000.0
2006-04-11 15:17:00,1.3881,1.38841,1.38802,1.38835,35800000.0
2006-04-11 15:18:00,1.38826,1.38865,1.38824,1.38865,36200000.0
2006-04-11 15:19:00,1.38868,1.38868,1.38846,1.38846,21800000.0
2006-04-11 15:20:00,1.38849,1.38873,1.38824,1.38824,27800000.0
2006-04-11 15:21:00,1.38809,1.38823,1.38797,1.38823,54700001.0
2006-04-11 15:22:00,1.388,1.38834,1.388,1.38817,52800001.0
2006-04-11 15:23:00,1.38821,1.38837,1.388,1.38835,23600000.0
2006-04-11 15:24:00,1.38818,1.38818,1.38787,1.38795,20000000.0
2006-04-11 15:25:00,1.38796,1.38818,1.38781,1.38786,30600000.0
2006-04-11 15:26:00,1.38789,1.38797,1.38779,1.38793,33000000.0
2006-04-11 15:27:00,1.38789,1.38816,1.38782,1.38799,42600000.0
2006-04-11 15:28:00,1.38784,1.38809,1.38784,1.38804,27100000.0
2006-04-11 15:29:00,1.38823,1.3883,1.38805,1.38817,44400000.0
2006-04-11 15:30:00,1.38821,1.38843,1.38794,1.38838,27000000.0
2006-04-11 15:31:00,1.38834,1.38848,1.38834,1.38842,47700001.0
2006-04-11 15:32:00,1.38853,1.38873,1.38839,1.38873,51600000.0
2006-04-11 15:33:00,1.38884,1.38884,1.38829,1.38868,30000000.0
2006-04-11 15:34:00,1.38875,1.38898,1.38872,1.38872,30400000.0
2006-04-11 15:35:00,1.38872,1.3889,1.38841,1.38841,36200000.0
2006-04-11 15:36:00,1.38876,1.38889,1.38857,1.3886,55100000.0
2006-04-11 15:37:00,1.38871,1.38882,1.38848,1.38872,49000001.0
2006-04-11 15:38:00,1.38868,1.38876,1.38855,1.38871,43200000.0
2006-04-11 15:39:00,1.38869,1.38886,1.38855,1.38886,43900000.0
2006-04-11 15:40:00,1.38878,1.38878,1.38851,1.38851,20800000.0
2006-04-11 15:41:00,1.38868,1.38872,1.38834,1.38869,35200000.0
2006-04-11 15:42:00,1.38861,1.38868,1.38827,1.38845,22900000.0
2006-04-11 15:43:00,1.38845,1.38884,1.38841,1.38875,35800000.0
2006-04-11 15:44:00,1.38879,1.38879,1.38836,1.38875,37600000.0
2006-04-11 15:45:00,1.38857,1.38877,1.38847,1.38857,39800000.0
2006-04-11 15:46:00,1.38853,1.38867,1.38849,1.38849,45400001.0
2006-04-11 15:47:00,1.38839,1.38851,1.38815,1.38851,39600000.0
2006-04-11 15:48:00,1.38842,1.38842,1.38796,1.38828,51500000.0
2006-04-11 15:49:00,1.38816,1.38825,1.38804,1.38821,52400000.0
2006-04-11 15:50:00,1.38845,1.38905,1.38845,1.38899,37700000.0
2006-04-11 15:51:00,1.38895,1.38922,1.38889,1.38915,41600000.0
2006-04-11 15:52:00,1.38922,1.38928,1.38909,1.3892,52300000.0
2006-04-11 15:53:00,1.38913,1.38937,1.38893,1.38901,34000000.0
2006-04-11 15:54:00,1.38914,1.38935,1.38899,1.38919,37100000.0
2006-04-11 15:55:00,1.38928,1.38928,1.38881,1.38883,42200000.0
2006-04-11 15:56:00,1.38888,1.38902,1.38859,1.38889,35400000.0
2006-04-11 15:57:00,1.38865,1.38898,1.38865,1.38868,18400000.0
2006-04-11 15:58:00,1.38861,1.38876,1.38849,1.38869,38700000.0
2006-04-11 15:59:00,1.38866,1.38868,1.38849,1.38862,38600000.0
2006-04-11 16:00:00,1.38854,1.38883,1.38846,1.38851,25800000.0
2006-04-11 16:01:00,1.38861,1.38874,1.38849,1.38851,25200000.0
2006-04-11 16:02:00,1.38823,1.38856,1.38798,1.38856,24400000.0
2006-04-11 16:03:00,1.38855,1.38889,1.38855,1.38888,43700000.0
2006-04-11 16:04:00,1.38871,1.38907,1.38866,1.38886,27800000.0
2006-04-11 16:05:00,1.38889,1.38909,1.38887,1.38909,19600000.0
2006-04-11 16:06:00,1.389,1.38934,1.38895,1.38912,42000000.0
2006-04-11 16:07:00,1.38914,1.38926,1.38913,1.38922,65500001.0
2006-04-11 16:08:00,1.38933,1.38933,1.38898,1.38929,36000000.0
2006-04-11 16:09:00,1.38917,1.3894,1.38899,1.38899,49600000.0
2006-04-11 16:10:00,1.38911,1.38916,1.38881,1.38892,33200000.0
2006-04-11 16:11:00,1.38878,1.38917,1.38874,1.38917,24600000.0
2006-04-11 16:12:00,1.38916,1.38919,1.38889,1.38905,53900000.0
2006-04-11 16:13:00,1.38882,1.38907,1.38868,1.38906,36100000.0
2006-04-11 16:14:00,1.38864,1.38888,1.38845,1.38866,31200000.0
2006-04-11 16:15:00,1.38839,1.38859,1.38834,1.38857,27800000.0
2006-04-11 16:16:00,1.38851,1.38865,1.38825,1.3884,38300000.0
2006-04-11 16:17:00,1.38834,1.3884,1.38815,1.38827,30800000.0
2006-04-11 16:18:00,1.38827,1.38827,1.38808,1.38812,37000001.0
2006-04-11 16:19:00,1.38836,1.3886,1.3883,1.38849,25600000.0
2006-04-11 16:20:00,1.38849,1.38863,1.38834,1.38858,47200000.0
2006-04-11 16:21:00,1.38853,1.38869,1.38846,1.38869,59200000.0
2006-04-11 16:22:00,1.38872,1.38878,1.38847,1.38851,52200000.0
2006-04-11 16:23:00,1.38843,1.38843,1.38779,1.38793,20800000.0
2006-04-11 16:24:00,1.38817,1.38824,1.38792,1.38793,41600001.0
2006-04-11 16:25:00,1.38806,1.38827,1.38764,1.38795,30400000.0
2006-04-11 16:26:00,1.38796,1.38821,1.38788,1.38793,100800000.0
2006-04-11 16:27:00,1.38807,1.38828,1.38775,1.38775,35200000.0
2006-04-11 16:28:00,1.38791,1.38801,1.38776,1.3878,58000000.0
2006-04-11 16:29:00,1.388,1.3881,1.3879,1.38792,27000000.0
2006-04-11 16:30:00,1.38783,1.38793,1.38772,1.38779,77900001.0
2006-04-11 16:31:00,1.38779,1.38795,1.38776,1.38783,39800000.0
2006-04-11 16:32:00,1.38802,1.38805,1.38754,1.38782,37600000.0
2006-04-11 16:33:00,1.38792,1.38813,1.38787,1.38808,35600000.0
2006-04-11 16:34:00,1.38813,1.38813,1.3877,1.38791,49600000.0
2006-04-11 16:35:00,1.38802,1.38804,1.38784,1.38803,33000000.0
2006-04-11 16:36:00,1.38774,1.38797,1.38763,1.38789,29400000.0
2006-04-11 16:37:00,1.3881,1.38825,1.38794,1.3881,33200000.0
2006-04-11 16:38:00,1.38792,1.38806,1.38778,1.38785,39600000.0
2006-04-11 16:39:00,1.38777,1.38777,1.3875,1.38767,19800000.0
2006-04-11 16:40:00,1.38725,1.38742,1.38698,1.38716,45200000.0
2006-04-11 16:41:00,1.38656,1.38757,1.38656,1.38722,40200000.0
2006-04-11 16:42:00,1.38725,1.38757,1.38725,1.38746,35200000.0
2006-04-11 16:43:00,1.38741,1.38783,1.38741,1.38783,64300000.0
2006-04-11 16:44:00,1.38789,1.38791,1.38719,1.38735,45800000.0
2006-04-11 16:45:00,1.38709,1.38744,1.38704,1.38723,43700000.0
2006-04-11 16:46:00,1.38745,1.38791,1.38733,1.38783,39900000.0
2006-04-11 16:47:00,1.38803,1.38826,1.38793,1.38802,59800000.0
2006-04-11 16:48:00,1.38822,1.38822,1.38767,1.38782,30600000.0
2006-04-11 16:49:00,1.38786,1.38786,1.38757,1.3876,41600000.0
2006-04-11 16:50:00,1.38749,1.38755,1.38713,1.38713,47200000.0
2006-04-11 16:51:00,1.38715,1.38748,1.38707,1.38744,31000000.0
2006-04-11 16:52:00,1.38738,1.38738,1.38718,1.38726,41400000.0
2006-04-11 16:53:00,1.38742,1.38746,1.38716,1.38739,48500000.0
2006-04-11 16:54:00,1.38744,1.38748,1.38707,1.38737,34800000.0
2006-04-11 16:55:00,1.38764,1.38786,1.38762,1.38785,46600000.0
2006-04-11 16:56:00,1.38787,1.3879,1.38739,1.38767,39200001.0
2006-04-11 16:57:00,1.38769,1.38801,1.38769,1.38797,19600000.0
2006-04-11 16:58:00,1.38784,1.38793,1.38762,1.38764,33200000.0
2006-04-11 16:59:00,1.38764,1.38767,1.38715,1.38738,42200000.0
2006-04-11 17:00:00,1.38679,1.3873,1.38679,1.3872,42200000.0
2006-04-11 17:01:00,1.38708,1.38754,1.38708,1.38719,46400000.0
2006-04-11 17:02:00,1.38708,1.38747,1.38707,1.38747,31400000.0
2006-04-11 17:03:00,1.3875,1.38753,1.38741,1.38745,40600000.0
2006-04-11 17:04:00,1.38757,1.38763,1.38734,1.38747,40900000.0
2006-04-11 17:05:00,1.38723,1.38747,1.38688,1.38746,42000000.0
2006-04-11 17:06:00,1.38736,1.38745,1.38716,1.38728,40000000.0
2006-04-11 17:07:00,1.38725,1.38756,1.38725,1.38744,53900000.0
2006-04-11 17:08:00,1.38745,1.38774,1.38745,1.38768,25600000.0
2006-04-11 17:09:00,1.38784,1.38798,1.38769,1.38779,49200000.0
2006-04-11 17:10:00,1.38757,1.38799,1.38757,1.38789,30600000.0
2006-04-11 17:11:00,1.38792,1.38798,1.38762,1.38771,37300000.0
2006-04-11 17:12:00,1.38778,1.38823,1.38778,1.38823,32600000.0
2006-04-11 17:13:00,1.38796,1.38814,1.38787,1.3881,37800000.0
2006-04-11 17:14:00,1.38767,1.38817,1.38767,1.38778,39600000.0
2006-04-11 17:15:00,1.3881,1.38825,1.38795,1.38795,39100000.0
2006-04-11 17:16:00,1.38791,1.38823,1.38788,1.388,24400000.0
2006-04-11 17:17:00,1.38797,1.38848,1.38797,1.38846,44600000.0
2006-04-11 17:18:00,1.38865,1.38865,1.38822,1.38852,31200000.0
2006-04-11 17:19:00,1.38842,1.38864,1.38834,1.38864,24600000.0
2006-04-11 17:20:00,1.38861,1.38861,1.38823,1.38838,44600001.0
2006-04-11 17:21:00,1.38859,1.38866,1.38822,1.38866,42000000.0
2006-04-11 17:22:00,1.38858,1.38887,1.38858,1.3888,35400000.0
2006-04-11 17:23:00,1.38858,1.38898,1.38858,1.38898,32600000.0
2006-04-11 17:24:00,1.38881,1.38881,1.38844,1.38857,37400000.0
2006-04-11 17:25:00,1.38835,1.38864,1.38828,1.38838,40400000.0
2006-04-11 17:26:00,1.38827,1.38844,1.38819,1.38822,60200000.0
2006-04-11 17:27:00,1.38834,1.3884,1.38816,1.38816,34000000.0
2006-04-11 17:28:00,1.38842,1.38851,1.38831,1.38831,31100000.0
2006-04-11 17:29:00,1.38842,1.38863,1.38823,1.38856,43800000.0
2006-04-11 17:30:00,1.38854,1.38862,1.38821,1.38861,33600000.0
2006-04-11 17:31:00,1.38858,1.38858,1.38837,1.38837,32400000.0
2006-04-11 17:32:00,1.38827,1.38864,1.38827,1.3885,39100000.0
2006-04-11 17:33:00,1.38847,1.38857,1.38841,1.38846,51900000.0
2006-04-11 17:34:00,1.38851,1.38862,1.38834,1.38852,33700000.0
2006-04-11 17:35:00,1.38831,1.38838,1.38817,1.38838,41500000.0
2006-04-11 17:36:00,1.38835,1.38852,1.38825,1.38836,62300001.0
2006-04-11 17:37:00,1.38855,1.38887,1.38829,1.38874,40200000.0
2006-04-11 17:38:00,1.38861,1.38898,1.38856,1.38856,36800000.0
2006-04-11 17:39:00,1.38883,1.3889,1.38868,1.3889,56000000.0
2006-04-11 17:40:00,1.38879,1.38897,1.38879,1.38885,43300001.0
2006-04-11 17:41:00,1.38878,1.38888,1.38863,1.38866,45400000.0
2006-04-11 17:42:00,1.38865,1.38877,1.3883,1.38861,25800000.0
2006-04-11 17:43:00,1.3888,1.38883,1.38825,1.38849,42300000.0
2006-04-11 17:44:00,1.38839,1.38854,1.38826,1.38826,46400000.0
2006-04-11 17:45:00,1.38842,1.38867,1.38842,1.38848,43400000.0
2006-04-11 17:46:00,1.38855,1.38873,1.38849,1.38873,59100000.0
2006-04-11 17:47:00,1.38856,1.38861,1.38833,1.38833,32400000.0
2006-04-11 17:48:00,1.38818,1.38856,1.38805,1.38856,58400000.0
2006-04-11 17:49:00,1.3886,1.38864,1.38821,1.38857,48900001.0
2006-04-11 17:50:00,1.38854,1.38854,1.38835,1.38851,24800000.0
2006-04-11 17:51:00,1.38842,1.38863,1.38829,1.38834,23400000.0
2006-04-11 17:52:00,1.3885,1.38869,1.38849,1.38869,20600000.0
2006-04-11 17:53:00,1.38868,1.38884,1.38863,1.38879,31800000.0
2006-04-11 17:54:00,1.38872,1.38886,1.38825,1.38865,43500000.0
2006-04-11 17:55:00,1.3885,1.3888,1.388,1.3888,49000000.0
2006-04-11 17:56:00,1.3887,1.38891,1.3887,1.38875,22000000.0
2006-04-11 17:57:00,1.38867,1.38894,1.38848,1.38894,51300000.0
2006-04-11 17:58:00,1.38909,1.38909,1.38878,1.38899,45300000.0
2006-04-11 17:59:00,1.38874,1.38888,1.38832,1.38848,55400000.0
2006-04-11 18:00:00,1.38875,1.38875,1.38853,1.38873,41100000.0
2006-04-11 18:01:00,1.38891,1.38892,1.38843,1.38858,56200000.0
2006-04-11 18:02:00,1.38859,1.38872,1.38844,1.38845,58200000.0
2006-04-11 18:03:00,1.38824,1.38844,1.38815,1.38815,33200000.0
2006-04-11 18:04:00,1.38849,1.38873,1.38835,1.38867,33600000.0
2006-04-11 18:05:00,1.38893,1.38893,1.3888,1.3888,31100000.0
2006-04-11 18:06:00,1.38875,1.38905,1.38867,1.38868,47900000.0
2006-04-11 18:07:00,1.3888,1.3888,1.38854,1.38855,40200000.0
2006-04-11 18:08:00,1.38846,1.38867,1.38837,1.38852,32400000.0
2006-04-11 18:09:00,1.38848,1.38857,1.38839,1.38839,44200001.0
2006-04-11 18:10:00,1.38838,1.38849,1.38819,1.38833,33800000.0
2006-04-11 18:11:00,1.38844,1.38844,1.38819,1.38825,49600000.0
2006-04-11 18:12:00,1.38816,1.38819,1.38795,1.38795,35200000.0
2006-04-11 18:13:00,1.38803,1.38818,1.38792,1.38813,48400000.0
2006-04-11 18:14:00,1.38768,1.38848,1.38768,1.38829,27800000.0
2006-04-11 18:15:00,1.38813,1.38829,1.38802,1.38804,50200001.0
2006-04-11 18:16:00,1.38822,1.38842,1.38815,1.3882,22900000.0
2006-04-11 18:17:00,1.3883,1.38839,1.38815,1.38838,46200000.0
2006-04-11 18:18:00,1.3884,1.38877,1.3884,1.3886,37400000.0
2006-04-11 18:19:00,1.38859,1.38859,1.38828,1.38835,29100000.0
2006-04-11 18:20:00,1.38844,1.38876,1.38839,1.38857,38400000.0
2006-04-11 18:21:00,1.38872,1.38882,1.38858,1.38861,58600000.0
2006-04-11 18:22:00,1.38863,1.38867,1.38848,1.38848,52000000.0
2006-04-11 18:23:00,1.38841,1.38849,1.3883,1.38841,22200000.0
2006-04-11 18:24:00,1.38845,1.38851,1.38831,1.38831,45600000.0
2006-04-11 18:25:00,1.38846,1.38856,1.38818,1.38837,39400001.0
2006-04-11 18:26:00,1.38846,1.38854,1.38846,1.3885,42400000.0
2006-04-11 18:27:00,1.38845,1.38865,1.38817,1.3886,39200000.0
2006-04-11 18:28:00,1.38834,1.38857,1.38834,1.38847,58900000.0
2006-04-11 18:29:00,1.38841,1.38857,1.38832,1.38849,27000000.0
2006-04-11 18:30:00,1.38856,1.3886,1.38843,1.38853,50000000.0
2006-04-11 18:31:00,1.38859,1.38865,1.38844,1.38858,27000000.0
2006-04-11 18:32:00,1.38859,1.38869,1.38845,1.38869,33200000.0
2006-04-11 18:33:00,1.38886,1.38903,1.38876,1.38884,44600000.0
2006-04-11 18:34:00,1.38888,1.38903,1.38875,1.38875,44400001.0
2006-04-11 18:35:00,1.3889,1.3893,1.38884,1.3893,32400000.0
2006-04-11 18:36:00,1.38908,1.38926,1.38905,1.38913,43200000.0
2006-04-11 18:37:00,1.38928,1.38928,1.38911,1.38927,28000000.0
2006-04-11 18:38:00,1.38914,1.3894,1.38904,1.3894,41800000.0
2006-04-11 18:39:00,1.38927,1.38971,1.38927,1.38959,29800001.0
2006-04-11 18:40:00,1.38957,1.38957,1.38918,1.38918,42200001.0
2006-04-11 18:41:00,1.3892,1.38947,1.3892,1.38947,38700000.0
2006-04-11 18:42:00,1.38946,1.38962,1.38931,1.38962,50600000.0
2006-04-11 18:43:00,1.38968,1.38982,1.38945,1.38957,28100000.0
2006-04-11 18:44:00,1.38955,1.38955,1.38916,1.38916,34900000.0
2006-04-11 18:45:00,1.38933,1.38937,1.38896,1.38896,23200000.0
2006-04-11 18:46:00,1.38923,1.38923,1.38908,1.38908,21000000.0
2006-04-11 18:47:00,1.38926,1.38926,1.38916,1.38919,30800000.0
2006-04-11 18:48:00,1.38916,1.38936,1.38903,1.38912,43500000.0
2006-04-11 18:49:00,1.38902,1.38902,1.38875,1.38876,31400000.0
2006-04-11 18:50:00,1.38876,1.38876,1.38832,1.3884,38300000.0
2006-04-11 18:51:00,1.38835,1.3885,1.38822,1.38847,57500001.0
2006-04-11 18:52:00,1.38836,1.38869,1.38836,1.3885,41000000.0
2006-04-11 18:53:00,1.38862,1.38896,1.38862,1.38883,49200000.0
2006-04-11 18:54:00,1.38899,1.38901,1.38874,1.38892,25800000.0
2006-04-11 18:55:00,1.38859,1.38879,1.38827,1.38835,22600000.0
2006-04-11 18:56:00,1.38807,1.38847,1.38807,1.38807,43800000.0
2006-04-11 18:57:00,1.3885,1.38869,1.3885,1.38869,33000000.0
2006-04-11 18:58:00,1.38865,1.3888,1.38863,1.38866,43300000.0
2006-04-11 18:59:00,1.38859,1.38859,1.38797,1.38844,26200000.0
2006-04-11 19:00:00,1.38858,1.3887,1.38831,1.38841,35500000.0
2006-04-11 19:01:00,1.38852,1.38857,1.38832,1.38842,33000000.0
2006-04-11 19:02:00,1.38844,1.38855,1.38837,1.38852,18600000.0
2006-04-11 19:03:00,1.38834,1.38854,1.38819,1.38846,63000001.0
2006-04-11 19:04:00,1.3885,1.38882,1.38844,1.38866,40000000.0
2006-04-11 19:05:00,1.38887,1.38904,1.38877,1.38879,29900000.0
2006-04-11 19:06:00,1.38868,1.38868,1.38846,1.38867,21000000.0
2006-04-11 19:07:00,1.38862,1.38874,1.38843,1.38874,34600000.0
2006-04-11 19:08:00,1.38851,1.38875,1.38851,1.38867,49600000.0
2006-04-11 19:09:00,1.38872,1.38872,1.38855,1.38862,25400000.0
2006-04-11 19:10:00,1.38861,1.38861,1.38812,1.38812,53400000.0
2006-04-11 19:11:00,1.38851,1.38853,1.38836,1.3884,42200000.0
2006-04-11 19:12:00,1.3882,1.3885,1.3882,1.38842,45900000.0
2006-04-11 19:13:00,1.38826,1.38835,1.38815,1.38833,30600000.0
2006-04-11 19:14:00,1.38823,1.3887,1.38816,1.3887,33200000.0
2006-04-11 19:15:00,1.38866,1.38877,1.38846,1.38876,23200000.0
2006-04-11 19:16:00,1.38852,1.38882,1.38852,1.38862,36900000.0
2006-04-11 19:17:00,1.3886,1.3888,1.38851,1.38869,56900001.0
2006-04-11 19:18:00,1.38882,1.38895,1.38874,1.38883,27800000.0
2006-04-11 19:19:00,1.38895,1.38898,1.38854,1.38891,39400000.0
2006-04-11 19:20:00,1.38892,1.38903,1.38868,1.38896,39500000.0
2006-04-11 19:21:00,1.38875,1.38897,1.38866,1.38866,42300000.0
2006-04-11 19:22:00,1.38867,1.38875,1.38852,1.38865,26900000.0
2006-04-11 19:23:00,1.38847,1.38869,1.38822,1.38867,49000000.0
2006-04-11 19:24:00,1.38871,1.38877,1.38856,1.3887,55800000.0
2006-04-11 19:25:00,1.38871,1.38871,1.38844,1.38868,32800000.0
2006-04-11 19:26:00,1.38861,1.38886,1.3884,1.38872,35200000.0
2006-04-11 19:27:00,1.38854,1.38874,1.38826,1.38874,37200000.0
2006-04-11 19:28:00,1.38869,1.38884,1.38859,1.38874,32000000.0
2006-04-11 19:29:00,1.3887,1.38883,1.3884,1.38879,23200000.0
2006-04-11 19:30:00,1.38887,1.38887,1.38872,1.38873,38400000.0
2006-04-11 19:31:00,1.38892,1.38896,1.38881,1.38896,51500000.0
2006-04-11 19:32:00,1.38892,1.389,1.38881,1.3889,29800000.0
2006-04-11 19:33:00,1.38901,1.38906,1.38883,1.38901,45800000.0
2006-04-11 19:34:00,1.38895,1.38896,1.38875,1.38884,37800000.0
2006-04-11 19:35:00,1.38791,1.38801,1.38755,1.38799,35600000.0
2006-04-11 19:36:00,1.38787,1.38814,1.38787,1.38803,28000000.0
2006-04-11 19:37:00,1.38807,1.38807,1.38761,1.38761,30400000.0
2006-04-11 19:38:00,1.38763,1.38802,1.38763,1.38779,32800000.0
2006-04-11 19:39:00,1.38799,1.38808,1.38785,1.38808,37800000.0
2006-04-11 19:40:00,1.38802,1.38813,1.38787,1.38802,36100000.0
2006-04-11 19:41:00,1.38798,1.38823,1.38791,1.38823,56800000.0
2006-04-11 19:42:00,1.38813,1.38843,1.3881,1.38843,41800000.0
2006-04-11 19:43:00,1.38819,1.38819,1.38777,1.38812,33200000.0
2006-04-11 19:44:00,1.3883,1.38845,1.3883,1.38845,28600000.0
2006-04-11 19:45:00,1.38831,1.38838,1.38826,1.38831,37600000.0
2006-04-11 19:46:00,1.38823,1.38826,1.38775,1.38775,32600000.0
2006-04-11 19:47:00,1.38806,1.38822,1.38797,1.38816,49000001.0
2006-04-11 19:48:00,1.3882,1.3882,1.38793,1.38807,48400000.0
2006-04-11 19:49:00,1.38805,1.38823,1.38788,1.38788,35900000.0
2006-04-11 19:50:00,1.38797,1.38797,1.38765,1.3878,32400000.0
2006-04-11 19:51:00,1.38761,1.38797,1.38761,1.38776,37600000.0
2006-04-11 19:52:00,1.3877,1.3879,1.38765,1.38773,25800000.0
2006-04-11 19:53:00,1.38792,1.38815,1.38779,1.38795,50400000.0
2006-04-11 19:54:00,1.38789,1.38797,1.38782,1.38797,38400001.0
2006-04-11 19:55:00,1.38794,1.38808,1.38794,1.38797,33200000.0
2006-04-11 19:56:00,1.38793,1.38794,1.38765,1.38783,33900000.0
2006-04-11 19:57:00,1.38799,1.38801,1.38774,1.3879,30200000.0
2006-04-11 19:58:00,1.38771,1.38785,1.38769,1.38771,28400000.0
2006-04-11 19:59:00,1.38786,1.38799,1.3878,1.38782,29200000.0
2006-04-11 20:00:00,1.38789,1.38822,1.38771,1.38771,55800001.0
2006-04-11 20:01:00,1.38817,1.38825,1.388,1.388,89400000.0
2006-04-11 20:02:00,1.38822,1.38849,1.38819,1.38848,34300000.0
2006-04-11 20:03:00,1.38846,1.38846,1.38815,1.38836,26000000.0
2006-04-11 20:04:00,1.38847,1.38851,1.38813,1.38835,53900000.0
2006-04-11 20:05:00,1.38822,1.3884,1.38818,1.38819,31200000.0
2006-04-11 20:06:00,1.38831,1.3884,1.38816,1.38823,25800000.0
2006-04-11 20:07:00,1.38818,1.38859,1.38818,1.38841,34000000.0
2006-04-11 20:08:00,1.38845,1.38845,1.38808,1.38829,40000000.0
2006-04-11 20:09:00,1.38851,1.38859,1.3883,1.3883,25600000.0
2006-04-11 20:10:00,1.38785,1.38837,1.38785,1.38832,52400000.0
2006-04-11 20:11:00,1.38833,1.38834,1.38811,1.38818,30800000.0
2006-04-11 20:12:00,1.38832,1.38832,1.38782,1.38825,32800000.0
2006-04-11 20:13:00,1.38819,1.38825,1.38805,1.38825,23400000.0
2006-04-11 20:14:00,1.38804,1.38804,1.38747,1.38787,63600000.0
2006-04-11 20:15:00,1.38803,1.38803,1.38776,1.38796,24300000.0
2006-04-11 20:16:00,1.3879,1.38805,1.38776,1.38776,58400000.0
2006-04-11 20:17:00,1.38776,1.388,1.38763,1.38791,40400000.0
2006-04-11 20:18:00,1.38797,1.38815,1.38786,1.38786,35400000.0
2006-04-11 20:19:00,1.38798,1.388,1.38778,1.38794,53000000.0
2006-04-11 20:20:00,1.38805,1.38805,1.38779,1.38802,28400000.0
2006-04-11 20:21:00,1.38783,1.38798,1.38783,1.38798,41500000.0
2006-04-11 20:22:00,1.38802,1.38812,1.38795,1.38807,37300000.0
2006-04-11 20:23:00,1.38813,1.38854,1.38813,1.38843,56400001.0
2006-04-11 20:24:00,1.38851,1.38851,1.38807,1.38807,50600000.0
2006-04-11 20:25:00,1.38841,1.38848,1.38819,1.38827,58000001.0
2006-04-11 20:26:00,1.38852,1.38852,1.38805,1.38842,38000000.0
2006-04-11 20:27:00,1.38844,1.38852,1.388,1.38825,62900001.0
2006-04-11 20:28:00,1.38835,1.38873,1.38835,1.38873,28200000.0
2006-04-11 20:29:00,1.38878,1.3889,1.38839,1.38872,29600000.0
2006-04-11 20:30:00,1.3887,1.3887,1.3885,1.38863,27700000.0
2006-04-11 20:31:00,1.38851,1.38855,1.38808,1.3884,46700000.0
2006-04-11 20:32:00,1.38826,1.38836,1.38788,1.38834,39800000.0
2006-04-11 20:33:00,1.3882,1.3882,1.38793,1.38801,47600000.0
2006-04-11 20:34:00,1.38793,1.38817,1.38779,1.38785,29200000.0
2006-04-11 20:35:00,1.38776,1.38798,1.38775,1.38792,47400000.0
2006-04-11 20:36:00,1.3881,1.38829,1.38786,1.38796,49300000.0
2006-04-11 20:37:00,1.38795,1.38803,1.38778,1.388,33200000.0
2006-04-11 20:38:00,1.38818,1.38818,1.38788,1.38802,33000000.0
2006-04-11 20:39:00,1.38786,1.38799,1.38766,1.38774,39400000.0
2006-04-11 20:40:00,1.38781,1.38799,1.3878,1.38782,34200000.0
2006-04-11 20:41:00,1.38789,1.38811,1.38761,1.38811,33400000.0
2006-04-11 20:42:00,1.38809,1.3882,1.38771,1.38804,44800000.0
2006-04-11 20:43:00,1.38787,1.38808,1.38776,1.38776,37400000.0
2006-04-11 20:44:00,1.38803,1.3883,1.38786,1.38826,29000000.0
2006-04-11 20:45:00,1.38808,1.38848,1.38808,1.38848,54000000.0
2006-04-11 20:46:00,1.3886,1.38873,1.38857,1.38871,65000001.0
2006-04-11 20:47:00,1.38865,1.38865,1.38815,1.38838,47000000.0
2006-04-11 20:48:00,1.38829,1.3885,1.38824,1.38839,63300000.0
2006-04-11 20:49:00,1.38831,1.38841,1.38831,1.38838,19200000.0
2006-04-11 20:50:00,1.38839,1.38863,1.38838,1.38862,25600000.0
2006-04-11 20:51:00,1.38844,1.3886,1.38818,1.38818,31600000.0
2006-04-11 20:52:00,1.38809,1.3883,1.38807,1.38819,33200000.0
2006-04-11 20:53:00,1.38795,1.38822,1.38795,1.38819,35200000.0
2006-04-11 20:54:00,1.3879,1.38833,1.3879,1.38833,39600000.0
2006-04-11 20:55:00,1.38854,1.38871,1.38846,1.38869,35100000.0
2006-04-11 20:56:00,1.3885,1.38855,1.3884,1.38846,29000000.0
2006-04-11 20:57:00,1.38846,1.3885,1.38832,1.3884,23200000.0
2006-04-11 20:58:00,1.38845,1.3885,1.38821,1.38829,62900000.0
2006-04-11 20:59:00,1.3883,1.38867,1.3883,1.38867,33000000.0
2006-04-11 21:00:00,1.38861,1.38861,1.38819,1.38838,29600000.0
2006-04-11 21:01:00,1.38848,1.38868,1.38781,1.38781,40100000.0
2006-04-11 21:02:00,1.38826,1.3885,1.38805,1.38841,44800000.0
2006-04-11 21:03:00,1.38843,1.38843,1.38824,1.38824,40900000.0
2006-04-11 21:04:00,1.38853,1.38854,1.38832,1.38854,47000001.0
2006-04-11 21:05:00,1.38831,1.38867,1.38829,1.38846,49000000.0
2006-04-11 21:06:00,1.38843,1.38847,1.38816,1.38847,19200000.0
2006-04-11 21:07:00,1.38863,1.38863,1.38844,1.38856,42700001.0
2006-04-11 21:08:00,1.38851,1.38859,1.38848,1.38855,35000000.0
2006-04-11 21:09:00,1.3885,1.3885,1.38825,1.38838,32200001.0
2006-04-11 21:10:00,1.38838,1.3884,1.38815,1.38825,37400000.0
2006-04-11 21:11:00,1.38827,1.3885,1.38807,1.3882,27800000.0
2006-04-11 21:12:00,1.3883,1.38851,1.38827,1.38842,39000000.0
2006-04-11 21:13:00,1.3883,1.38853,1.38827,1.38832,39400000.0
2006-04-11 21:14:00,1.38826,1.38852,1.38826,1.38832,27800000.0
2006-04-11 21:15:00,1.38831,1.38849,1.38831,1.38841,65800000.0
2006-04-11 21:16:00,1.3881,1.38849,1.3881,1.38849,21200000.0
2006-04-11 21:17:00,1.38853,1.38879,1.38843,1.38843,28600000.0
2006-04-11 21:18:00,1.38935,1.38935,1.38866,1.38918,41800000.0
2006-04-11 21:19:00,1.38931,1.38931,1.38909,1.38914,40800000.0
2006-04-11 21:20:00,1.38917,1.38934,1.38911,1.38917,27600000.0
2006-04-11 21:21:00,1.38912,1.38938,1.38912,1.38912,36000000.0
2006-04-11 21:22:00,1.38864,1.38911,1.38864,1.38896,30300000.0
2006-04-11 21:23:00,1.38894,1.38901,1.38846,1.38846,47700000.0
2006-04-11 21:24:00,1.38884,1.38914,1.38868,1.38887,37400000.0
2006-04-11 21:25:00,1.38897,1.38917,1.38875,1.38875,32800000.0
2006-04-11 21:26:00,1.38901,1.38906,1.38864,1.38865,37600000.0
2006-04-11 21:27:00,1.38877,1.38889,1.38875,1.38875,33400000.0
2006-04-11 21:28:00,1.38872,1.38887,1.38872,1.38887,29200000.0
2006-04-11 21:29:00,1.38898,1.38899,1.38885,1.38893,39800000.0
2006-04-11 21:30:00,1.38897,1.38904,1.38885,1.38889,25400000.0
2006-04-11 21:31:00,1.38894,1.38897,1.38879,1.38892,27800000.0
2006-04-11 21:32:00,1.38903,1.38907,1.38889,1.38892,24000000.0
2006-04-11 21:33:00,1.38896,1.38904,1.38876,1.38889,40000000.0
2006-04-11 21:34:00,1.38903,1.38903,1.38889,1.38894,29800000.0
2006-04-11 21:35:00,1.38897,1.38909,1.38876,1.38907,18600000.0
2006-04-11 21:36:00,1.38907,1.38921,1.38859,1.38904,37600000.0
2006-04-11 21:37:00,1.38902,1.38927,1.38896,1.38927,43500000.0
2006-04-11 21:38:00,1.38941,1.38942,1.38924,1.38924,25400000.0
2006-04-11 21:39:00,1.38906,1.38924,1.38901,1.38918,38400000.0
2006-04-11 21:40:00,1.38906,1.38925,1.38906,1.38925,30600000.0
2006-04-11 21:41:00,1.38924,1.38931,1.38908,1.38922,44600000.0
2006-04-11 21:42:00,1.38933,1.38944,1.38906,1.38906,21000000.0
2006-04-11 21:43:00,1.38953,1.38973,1.38942,1.38973,35400000.0
2006-04-11 21:44:00,1.38967,1.38983,1.38951,1.38964,28100000.0
2006-04-11 21:45:00,1.38963,1.38963,1.38947,1.38951,22400000.0
2006-04-11 21:46:00,1.38944,1.38954,1.38919,1.38931,46200000.0
2006-04-11 21:47:00,1.38931,1.38968,1.38931,1.38955,25600000.0
2006-04-11 21:48:00,1.38983,1.38987,1.38961,1.38967,66100001.0
2006-04-11 21:49:00,1.38974,1.38986,1.38963,1.38986,47400000.0
2006-04-11 21:50:00,1.39025,1.39054,1.38998,1.3902,45900000.0
2006-04-11 21:51:00,1.39021,1.39051,1.39021,1.39036,46800001.0
2006-04-11 21:52:00,1.39031,1.39058,1.3903,1.39044,38800000.0
2006-04-11 21:53:00,1.39029,1.39038,1.39,1.39,38500000.0
2006-04-11 21:54:00,1.38992,1.39029,1.38992,1.39006,66000000.0
2006-04-11 21:55:00,1.38979,1.38979,1.38952,1.38969,29800000.0
2006-04-11 21:56:00,1.3896,1.3897,1.38935,1.38937,36600000.0
2006-04-11 21:57:00,1.3895,1.38956,1.38915,1.38952,47000000.0
2006-04-11 21:58:00,1.38944,1.38946,1.38906,1.38916,19800000.0
2006-04-11 21:59:00,1.38929,1.38937,1.38899,1.38904,47400000.0
2006-04-11 22:00:00,1.38919,1.38942,1.38919,1.38942,40300000.0
2006-04-11 22:01:00,1.38932,1.38964,1.38932,1.38949,41600000.0
2006-04-11 22:02:00,1.38943,1.38944,1.38923,1.38925,32000000.0
2006-04-11 22:03:00,1.38945,1.38965,1.38929,1.38965,52500000.0
2006-04-11 22:04:00,1.38953,1.38965,1.38932,1.38956,33000000.0
2006-04-11 22:05:00,1.38969,1.38969,1.38933,1.38951,30600000.0
2006-04-11 22:06:00,1.38955,1.38956,1.38924,1.38956,60800001.0
2006-04-11 22:07:00,1.38949,1.38965,1.38924,1.38932,31200000.0
2006-04-11 22:08:00,1.38913,1.38959,1.38913,1.38957,30400000.0
2006-04-11 22:09:00,1.38949,1.38961,1.38919,1.38946,21200000.0
2006-04-11 22:10:00,1.38952,1.38962,1.38929,1.38951,44100000.0
2006-04-11 22:11:00,1.38946,1.38958,1.38931,1.38931,23400000.0
2006-04-11 22:12:00,1.38948,1.39002,1.38948,1.38969,49000000.0
2006-04-11 22:13:00,1.38978,1.38992,1.38978,1.3899,38900000.0
2006-04-11 22:14:00,1.38986,1.3901,1.38969,1.38969,43400000.0
2006-04-11 22:15:00,1.38979,1.38995,1.38966,1.38976,39200000.0
2006-04-11 22:16:00,1.38971,1.38988,1.38956,1.38956,37200000.0
2006-04-11 22:17:00,1.38975,1.3899,1.38963,1.3897,18800000.0
2006-04-11 22:18:00,1.38995,1.38997,1.38978,1.38994,38000000.0
2006-04-11 22:19:00,1.38996,1.39011,1.38982,1.38984,20000000.0
2006-04-11 22:20:00,1.38985,1.38985,1.38956,1.3897,57100000.0
2006-04-11 22:21:00,1.38957,1.38967,1.3893,1.38954,49400000.0
2006-04-11 22:22:00,1.38959,1.38959,1.38929,1.38941,59200000.0
2006-04-11 22:23:00,1.38947,1.38947,1.3891,1.38911,21200000.0
2006-04-11 22:24:00,1.38929,1.38944,1.38916,1.38931,32000000.0
2006-04-11 22:25:00,1.38917,1.38928,1.38906,1.38925,23200000.0
2006-04-11 22:26:00,1.38905,1.38936,1.38905,1.38936,30400000.0
2006-04-11 22:27:00,1.38932,1.38979,1.38929,1.38951,50600000.0
2006-04-11 22:28:00,1.38919,1.38942,1.38916,1.38941,56700000.0
2006-04-11 22:29:00,1.38948,1.3895,1.38928,1.38942,18400000.0
2006-04-11 22:30:00,1.38946,1.38956,1.3894,1.38951,67900000.0
2006-04-11 22:31:00,1.38991,1.38991,1.38917,1.38969,23400000.0
2006-04-11 22:32:00,1.38983,1.38994,1.38977,1.38984,44600000.0
2006-04-11 22:33:00,1.38971,1.38985,1.38965,1.38969,47600000.0
2006-04-11 22:34:00,1.38952,1.38965,1.38927,1.38945,68100000.0
2006-04-11 22:35:00,1.3896,1.38963,1.38939,1.38939,41400000.0
2006-04-11 22:36:00,1.38954,1.38963,1.38896,1.38896,49100000.0
2006-04-11 22:37:00,1.38946,1.38963,1.38946,1.38955,41600000.0
2006-04-11 22:38:00,1.38946,1.38964,1.38946,1.38964,36000000.0
2006-04-11 22:39:00,1.38958,1.38968,1.38942,1.38953,28100000.0
2006-04-11 22:40:00,1.38948,1.38948,1.38902,1.38902,53500000.0
2006-04-11 22:41:00,1.38911,1.38925,1.38891,1.38904,27800000.0
2006-04-11 22:42:00,1.38907,1.38926,1.38896,1.38904,38900000.0
2006-04-11 22:43:00,1.38905,1.38907,1.3888,1.38889,49600000.0
2006-04-11 22:44:00,1.38872,1.38874,1.38852,1.38874,32800000.0
2006-04-11 22:45:00,1.38871,1.38888,1.38861,1.38888,28000000.0
2006-04-11 22:46:00,1.38891,1.38909,1.38886,1.38886,37800000.0
2006-04-11 22:47:00,1.38893,1.38909,1.38887,1.38895,32800000.0
2006-04-11 22:48:00,1.38884,1.38927,1.38884,1.38897,36800000.0
2006-04-11 22:49:00,1.38884,1.38902,1.38863,1.38883,32200000.0
2006-04-11 22:50:00,1.38871,1.38871,1.38814,1.38814,18200000.0
2006-04-11 22:51:00,1.38829,1.38837,1.38807,1.38828,28200000.0
2006-04-11 22:52:00,1.38823,1.38823,1.38787,1.38795,29600000.0
2006-04-11 22:53:00,1.38802,1.38818,1.38772,1.38818,53200000.0
2006-04-11 22:54:00,1.38816,1.38816,1.3879,1.38799,26000000.0
2006-04-11 22:55:00,1.38822,1.38822,1.38802,1.38802,38800000.0
2006-04-11 22:56:00,1.38807,1.38807,1.38778,1.38789,26800000.0
2006-04-11 22:57:00,1.38773,1.38773,1.38701,1.38701,49600000.0
2006-04-11 22:58:00,1.38726,1.38743,1.38719,1.38726,18600000.0
2006-04-11 22:59:00,1.38743,1.38746,1.38724,1.38734,36000000.0
2006-04-11 23:00:00,1.38727,1.38737,1.38709,1.38709,36100000.0
2006-04-11 23:01:00,1.3874,1.3875,1.3874,1.3875,46700000.0
2006-04-11 23:02:00,1.3876,1.3876,1.3875,1.3876,46700000.0
2006-04-11 23:03:00,1.3878,1.3878,1.3875,1.3876,46700000.0
2006-04-11 23:04:00,1.3878,1.3878,1.3876,1.3876,46700000.0
2006-04-11 23:05:00,1.3879,1.3879,1.3877,1.3878,46700000.0
2006-04-11 23:06:00,1.388,1.388,1.3878,1.3878,46700000.0
2006-04-11 23:07:00,1.3881,1.3881,1.3879,1.388,46700000.0
2006-04-11 23:08:00,1.3878,1.3879,1.3878,1.3879,46700000.0
2006-04-11 23:09:00,1.3878,1.3878,1.3878,1.3878,46700000.0
2006-04-11 23:10:00,1.3879,1.3879,1.3879,1.3879,46700000.0
2006-04-11 23:12:00,1.3878,1.3878,1.3878,1.3878,46700000.0
2006-04-11 23:13:00,1.3876,1.3878,1.3876,1.3876,46700000.0
2006-04-11 23:14:00,1.3878,1.3878,1.3876,1.3876,46700000.0
2006-04-11 23:15:00,1.3878,1.3879,1.3876,1.3879,46700000.0
2006-04-11 23:16:00,1.3878,1.3878,1.3876,1.3878,46700000.0
2006-04-11 23:17:00,1.3876,1.3879,1.3876,1.3879,46700000.0
2006-04-11 23:18:00,1.388,1.3886,1.388,1.3886,46700000.0
2006-04-11 23:19:00,1.3887,1.3887,1.3887,1.3887,46700000.0
2006-04-11 23:20:00,1.3884,1.3884,1.3884,1.3884,46700000.0
2006-04-11 23:21:00,1.3885,1.3885,1.3884,1.3884,46700000.0
2006-04-11 23:22:00,1.3883,1.3884,1.3883,1.3884,46700000.0
2006-04-11 23:23:00,1.3883,1.3884,1.3883,1.3884,46700000.0
2006-04-11 23:24:00,1.3883,1.3884,1.3881,1.3881,46700000.0
2006-04-11 23:25:00,1.3883,1.3883,1.3881,1.3881,46700000.0
2006-04-11 23:27:00,1.388,1.388,1.3879,1.388,46700000.0
2006-04-11 23:29:00,1.3883,1.3884,1.388,1.388,46700000.0
2006-04-11 23:30:00,1.38715,1.38769,1.38715,1.38763,46700000.0
2006-04-11 23:31:00,1.38771,1.38771,1.38724,1.38755,85300000.0
2006-04-11 23:32:00,1.38727,1.38757,1.38725,1.38741,35400000.0
2006-04-11 23:33:00,1.38747,1.38773,1.38747,1.38769,41600000.0
2006-04-11 23:34:00,1.38775,1.38793,1.38767,1.38767,66700001.0
2006-04-11 23:35:00,1.38761,1.38778,1.38749,1.38758,37600000.0
2006-04-11 23:36:00,1.38768,1.38772,1.3876,1.3876,33400000.0
2006-04-11 23:37:00,1.38768,1.38774,1.38757,1.38773,22800000.0
2006-04-11 23:38:00,1.38775,1.38783,1.38767,1.38782,39800000.0
2006-04-11 23:39:00,1.3877,1.38802,1.3877,1.38798,33500000.0
2006-04-11 23:40:00,1.38823,1.38823,1.38771,1.38771,42000000.0
2006-04-11 23:41:00,1.38787,1.38794,1.38746,1.38746,59600001.0
2006-04-11 23:42:00,1.38797,1.38797,1.38774,1.38787,30000000.0
2006-04-11 23:43:00,1.38789,1.38794,1.38742,1.38784,39000000.0
2006-04-11 23:44:00,1.3879,1.3879,1.38772,1.38778,42400000.0
2006-04-11 23:45:00,1.38766,1.388,1.38748,1.38777,51200001.0
2006-04-11 23:46:00,1.38794,1.38794,1.38776,1.38784,60600001.0
2006-04-11 23:47:00,1.38789,1.38794,1.38769,1.38787,47200000.0
2006-04-11 23:48:00,1.38786,1.38786,1.38757,1.38773,39200000.0
2006-04-11 23:49:00,1.38783,1.38786,1.38748,1.38768,58800000.0
2006-04-11 23:50:00,1.38776,1.38791,1.38757,1.38777,31600001.0
2006-04-11 23:51:00,1.38786,1.38786,1.38747,1.38759,41400000.0
2006-04-11 23:52:00,1.38761,1.38761,1.38723,1.38751,45100000.0
2006-04-11 23:53:00,1.38787,1.38787,1.3875,1.38784,23000000.0
2006-04-11 23:54:00,1.38781,1.38797,1.38721,1.38721,36200000.0
2006-04-11 23:55:00,1.38753,1.38792,1.38753,1.38772,47000000.0
2006-04-11 23:56:00,1.38777,1.38789,1.38758,1.38777,32600000.0
2006-04-11 23:57:00,1.38788,1.38792,1.38778,1.38785,35200000.0
2006-04-11 23:58:00,1.38773,1.38786,1.38743,1.38778,46000000.0
2006-04-11 23:59:00,1.38781,1.38808,1.38772,1.38775,40400000.0
2006-04-12 00:00:00,1.38775,1.38781,1.38755,1.38767,50000001.0
2006-04-12 00:01:00,1.38767,1.38767,1.3873,1.3875,37400000.0
2006-04-12 00:02:00,1.38738,1.38738,1.38679,1.38732,57500000.0
2006-04-12 00:03:00,1.38738,1.38805,1.38738,1.38761,25600000.0
2006-04-12 00:04:00,1.38725,1.38733,1.38718,1.3873,40700000.0
2006-04-12 00:05:00,1.38759,1.3877,1.38745,1.38745,58900000.0
2006-04-12 00:06:00,1.38756,1.38791,1.38756,1.38791,52300000.0
2006-04-12 00:07:00,1.38778,1.38782,1.3875,1.38757,20600000.0
2006-04-12 00:08:00,1.38761,1.38778,1.3875,1.38762,73200000.0
2006-04-12 00:09:00,1.38755,1.38807,1.38755,1.38788,29600000.0
2006-04-12 00:10:00,1.3882,1.38832,1.38802,1.38824,34400000.0
2006-04-12 00:11:00,1.38826,1.38826,1.38803,1.38811,38400000.0
2006-04-12 00:12:00,1.3882,1.38834,1.38813,1.3882,20200000.0
2006-04-12 00:13:00,1.3884,1.3884,1.38795,1.38826,27800000.0
2006-04-12 00:14:00,1.38822,1.38843,1.38812,1.38843,31000000.0
2006-04-12 00:15:00,1.38823,1.38844,1.38823,1.38824,14800000.0
2006-04-12 00:16:00,1.38844,1.38855,1.38832,1.38832,32600000.0
2006-04-12 00:17:00,1.38827,1.38847,1.38827,1.38847,27800000.0
2006-04-12 00:18:00,1.38849,1.38859,1.38834,1.38834,33000000.0
2006-04-12 00:19:00,1.38846,1.38862,1.38842,1.38862,41500000.0
2006-04-12 00:20:00,1.38864,1.38864,1.3882,1.3882,42400000.0
2006-04-12 00:21:00,1.38848,1.38859,1.38841,1.38859,34800000.0
2006-04-12 00:22:00,1.38838,1.38865,1.38838,1.38854,32800000.0
2006-04-12 00:23:00,1.3884,1.38859,1.38802,1.38842,57600000.0
2006-04-12 00:24:00,1.38858,1.38865,1.38843,1.3886,56200000.0
2006-04-12 00:25:00,1.38834,1.3885,1.38824,1.3884,46900000.0
2006-04-12 00:26:00,1.38844,1.38849,1.38829,1.38844,30000000.0
2006-04-12 00:27:00,1.38849,1.38849,1.38836,1.38841,43000000.0
2006-04-12 00:28:00,1.38851,1.38859,1.38829,1.38842,41600000.0
2006-04-12 00:29:00,1.38836,1.38847,1.38818,1.38822,41300000.0
2006-04-12 00:30:00,1.38799,1.38854,1.38799,1.38847,54500000.0
2006-04-12 00:31:00,1.38859,1.38859,1.3885,1.38857,21000000.0
2006-04-12 00:32:00,1.38855,1.38889,1.38853,1.38866,30400000.0
2006-04-12 00:33:00,1.38894,1.38894,1.38867,1.38892,36500000.0
2006-04-12 00:34:00,1.38893,1.3892,1.38888,1.389,27900000.0
2006-04-12 00:35:00,1.38938,1.38938,1.38918,1.38933,35000000.0
2006-04-12 00:36:00,1.38928,1.38928,1.38913,1.38921,47800001.0
2006-04-12 00:37:00,1.38928,1.38928,1.38913,1.38913,37400000.0
2006-04-12 00:38:00,1.38918,1.38928,1.38908,1.38913,42300000.0
2006-04-12 00:39:00,1.38923,1.38936,1.38903,1.38915,46800000.0
2006-04-12 00:40:00,1.3892,1.38931,1.38911,1.38925,22600000.0
2006-04-12 00:41:00,1.38914,1.38914,1.38879,1.38897,35400000.0
2006-04-12 00:42:00,1.38895,1.38899,1.3889,1.38899,23200000.0
2006-04-12 00:43:00,1.38874,1.38924,1.38851,1.38924,29300000.0
2006-04-12 00:44:00,1.38932,1.38932,1.38916,1.38919,30800000.0
2006-04-12 00:45:00,1.38912,1.38915,1.38892,1.38905,37600000.0
2006-04-12 00:46:00,1.38942,1.38961,1.38933,1.38961,50600000.0
2006-04-12 00:47:00,1.38946,1.38946,1.38923,1.38928,59000001.0
2006-04-12 00:48:00,1.38904,1.38941,1.38904,1.38923,36700000.0
2006-04-12 00:49:00,1.38943,1.38969,1.38941,1.38969,48700000.0
2006-04-12 00:50:00,1.3899,1.3901,1.38979,1.38991,25600000.0
2006-04-12 00:51:00,1.38977,1.38982,1.38955,1.38976,50800001.0
2006-04-12 00:52:00,1.38952,1.38966,1.38948,1.38966,29800000.0
2006-04-12 00:53:00,1.38942,1.38965,1.38942,1.38965,36200000.0
2006-04-12 00:54:00,1.38925,1.38965,1.38925,1.38954,90300000.0
2006-04-12 00:55:00,1.38943,1.38943,1.38899,1.38933,48500000.0
2006-04-12 00:56:00,1.38923,1.38925,1.38903,1.38909,47200000.0
2006-04-12 00:57:00,1.38926,1.38936,1.38911,1.38911,24400000.0
2006-04-12 00:58:00,1.3893,1.3893,1.38908,1.38908,40900000.0
2006-04-12 00:59:00,1.3893,1.3893,1.38915,1.3893,35000000.0
2006-04-12 01:00:00,1.38919,1.38926,1.38904,1.38909,23400000.0
2006-04-12 01:01:00,1.38911,1.38924,1.38901,1.38909,28400000.0
2006-04-12 01:02:00,1.38926,1.38929,1.38884,1.38884,42200000.0
2006-04-12 01:03:00,1.38924,1.38926,1.38897,1.38914,33000000.0
2006-04-12 01:04:00,1.38914,1.38923,1.3891,1.38911,26600000.0
2006-04-12 01:05:00,1.38917,1.38933,1.38903,1.38931,51500001.0
2006-04-12 01:06:00,1.38935,1.38937,1.38907,1.38933,52400001.0
2006-04-12 01:07:00,1.38939,1.38943,1.38915,1.38935,29000000.0
2006-04-12 01:08:00,1.38951,1.38957,1.38914,1.38914,22200000.0
2006-04-12 01:09:00,1.38963,1.38963,1.38941,1.38954,32700000.0
2006-04-12 01:10:00,1.38955,1.38958,1.3892,1.3894,48400000.0
2006-04-12 01:11:00,1.38942,1.38966,1.38942,1.38966,30400000.0
2006-04-12 01:12:00,1.38954,1.38982,1.38935,1.38967,32800000.0
2006-04-12 01:13:00,1.38996,1.38999,1.38969,1.38999,34600000.0
2006-04-12 01:14:00,1.38973,1.38985,1.38953,1.38969,41900000.0
2006-04-12 01:15:00,1.38972,1.3898,1.38946,1.38977,29600000.0
2006-04-12 01:16:00,1.38979,1.38996,1.38969,1.38984,51700000.0
2006-04-12 01:17:00,1.38994,1.39,1.38981,1.38995,27600000.0
2006-04-12 01:18:00,1.38988,1.38988,1.38942,1.38974,27000000.0
2006-04-12 01:19:00,1.38959,1.3898,1.38955,1.38971,28200000.0
2006-04-12 01:20:00,1.38978,1.38987,1.38926,1.38987,35200000.0
2006-04-12 01:21:00,1.38968,1.39008,1.38968,1.38976,43200000.0
2006-04-12 01:22:00,1.38985,1.38995,1.38964,1.38975,33900000.0
2006-04-12 01:23:00,1.38956,1.38956,1.38933,1.38933,21600000.0
2006-04-12 01:24:00,1.38969,1.38982,1.38962,1.38982,20600000.0
2006-04-12 01:25:00,1.38977,1.39009,1.38967,1.38987,35500000.0
2006-04-12 01:26:00,1.38974,1.38991,1.38967,1.38982,31500000.0
2006-04-12 01:27:00,1.38994,1.39006,1.3898,1.39006,20600000.0
2006-04-12 01:28:00,1.38997,1.39012,1.38972,1.39005,61200000.0
2006-04-12 01:29:00,1.39009,1.39009,1.38987,1.38989,23600000.0
2006-04-12 01:30:00,1.38988,1.38988,1.38941,1.38965,53200000.0
2006-04-12 01:31:00,1.38964,1.38981,1.38951,1.38972,40200000.0
2006-04-12 01:32:00,1.38969,1.38984,1.38954,1.38966,55000000.0
2006-04-12 01:33:00,1.38983,1.38988,1.38967,1.38982,27000000.0
2006-04-12 01:34:00,1.38975,1.38975,1.38933,1.38945,33200000.0
2006-04-12 01:35:00,1.38949,1.38961,1.38926,1.38926,47200000.0
2006-04-12 01:36:00,1.38952,1.38968,1.38952,1.3896,63400001.0
2006-04-12 01:37:00,1.38973,1.38985,1.38946,1.38978,45800000.0
2006-04-12 01:38:00,1.38982,1.38992,1.38961,1.38981,28100000.0
2006-04-12 01:39:00,1.38956,1.38965,1.38915,1.38958,33200000.0
2006-04-12 01:40:00,1.38952,1.38963,1.38947,1.38957,29800000.0
2006-04-12 01:41:00,1.38957,1.39005,1.38957,1.38999,54200000.0
2006-04-12 01:42:00,1.39008,1.39017,1.38972,1.38989,47700000.0
2006-04-12 01:43:00,1.38999,1.39014,1.38953,1.38997,48500000.0
2006-04-12 01:44:00,1.39,1.39004,1.38969,1.38993,38500000.0
2006-04-12 01:45:00,1.3899,1.39,1.38979,1.38992,40200000.0
2006-04-12 01:46:00,1.38985,1.38995,1.38961,1.3898,30400000.0
2006-04-12 01:47:00,1.38987,1.38999,1.3897,1.38971,32600000.0
2006-04-12 01:48:00,1.38993,1.39012,1.38967,1.38967,38000000.0
2006-04-12 01:49:00,1.39004,1.39017,1.38954,1.38999,34300000.0
2006-04-12 01:50:00,1.38995,1.39011,1.3896,1.39011,52800001.0
2006-04-12 01:51:00,1.39011,1.39011,1.38961,1.38961,20600000.0
2006-04-12 01:52:00,1.38981,1.39012,1.38976,1.38986,39000000.0
2006-04-12 01:53:00,1.39002,1.39004,1.38992,1.38994,49800000.0
2006-04-12 01:54:00,1.3902,1.39086,1.3902,1.39063,37600000.0
2006-04-12 01:55:00,1.39055,1.3907,1.39051,1.39059,37800000.0
2006-04-12 01:56:00,1.39085,1.39096,1.39068,1.39068,45000000.0
2006-04-12 01:57:00,1.39067,1.39076,1.39052,1.39052,45100000.0
2006-04-12 01:58:00,1.39063,1.39072,1.39042,1.39042,25800000.0
2006-04-12 01:59:00,1.39072,1.39072,1.39027,1.39034,57600000.0
2006-04-12 02:00:00,1.39038,1.39064,1.39038,1.39043,41800000.0
2006-04-12 02:01:00,1.39028,1.39035,1.39015,1.39035,79000000.0
2006-04-12 02:02:00,1.39036,1.39081,1.39036,1.39043,108500000.0
2006-04-12 02:03:00,1.39053,1.39063,1.39045,1.39046,74800000.0
2006-04-12 02:04:00,1.39043,1.39061,1.39043,1.39048,49000000.0
2006-04-12 02:05:00,1.39051,1.39053,1.39047,1.39053,78600000.0
2006-04-12 02:06:00,1.3907,1.39079,1.39038,1.39072,86800000.0
2006-04-12 02:07:00,1.39076,1.39085,1.39042,1.39075,186400000.0
2006-04-12 02:08:00,1.39059,1.39059,1.39048,1.39048,36800000.0
2006-04-12 02:09:00,1.3904,1.39051,1.39004,1.39039,182600000.0
2006-04-12 02:10:00,1.39013,1.3905,1.39013,1.39037,129700000.0
2006-04-12 02:11:00,1.39043,1.39083,1.39043,1.39083,49800000.0
2006-04-12 02:12:00,1.39076,1.39076,1.39053,1.39061,74600000.0
2006-04-12 02:13:00,1.3906,1.39075,1.3906,1.3907,29200000.0
2006-04-12 02:14:00,1.39089,1.39115,1.39079,1.39107,157800001.0
2006-04-12 02:15:00,1.39106,1.39125,1.3909,1.39098,248800001.0
2006-04-12 02:16:00,1.39102,1.3912,1.39066,1.39066,45600000.0
2006-04-12 02:17:00,1.39045,1.39092,1.39015,1.39034,193300000.0
2006-04-12 02:18:00,1.39017,1.39019,1.38958,1.39012,42200000.0
2006-04-12 02:19:00,1.39031,1.39037,1.39001,1.39004,30400000.0
2006-04-12 02:20:00,1.39024,1.39048,1.39015,1.39027,51000001.0
2006-04-12 02:21:00,1.38999,1.39034,1.38998,1.39023,39300000.0
2006-04-12 02:22:00,1.39004,1.39021,1.38998,1.38998,27000000.0
2006-04-12 02:23:00,1.39015,1.39029,1.38981,1.39011,51000000.0
2006-04-12 02:24:00,1.39031,1.39051,1.39018,1.39034,33700000.0
2006-04-12 02:25:00,1.3901,1.39013,1.38985,1.38995,108800000.0
2006-04-12 02:26:00,1.38982,1.39016,1.38974,1.39016,139600001.0
2006-04-12 02:27:00,1.39023,1.39023,1.39,1.39005,42200000.0
2006-04-12 02:28:00,1.38996,1.39009,1.38986,1.38986,37400000.0
2006-04-12 02:29:00,1.3902,1.3902,1.38985,1.3902,50600001.0
2006-04-12 02:30:00,1.39043,1.39047,1.39026,1.39045,22800000.0
2006-04-12 02:31:00,1.39029,1.39042,1.39021,1.39028,77000000.0
2006-04-12 02:32:00,1.3905,1.39063,1.39032,1.39045,32800000.0
2006-04-12 02:33:00,1.39014,1.39015,1.38999,1.39004,206300000.0
2006-04-12 02:34:00,1.39031,1.39048,1.39022,1.39048,41000000.0
2006-04-12 02:35:00,1.39053,1.39053,1.38999,1.39007,77400000.0
2006-04-12 02:36:00,1.39027,1.39027,1.39001,1.3901,20300000.0
2006-04-12 02:37:00,1.38996,1.39019,1.38996,1.3901,82400000.0
2006-04-12 02:38:00,1.39036,1.39063,1.39027,1.39063,36000000.0
2006-04-12 02:39:00,1.39077,1.39082,1.39069,1.39074,46600000.0
2006-04-12 02:40:00,1.39061,1.39072,1.39035,1.39051,41700000.0
2006-04-12 02:41:00,1.39053,1.3907,1.39049,1.39064,39400000.0
2006-04-12 02:42:00,1.39082,1.39088,1.39077,1.39077,26000000.0
2006-04-12 02:43:00,1.39083,1.39104,1.39079,1.39104,25600000.0
2006-04-12 02:44:00,1.39099,1.39112,1.39089,1.39112,38000000.0
2006-04-12 02:45:00,1.39063,1.39083,1.39057,1.39075,28600000.0
2006-04-12 02:46:00,1.39062,1.39069,1.39041,1.39056,156100000.0
2006-04-12 02:47:00,1.39107,1.39118,1.39062,1.39099,185800000.0
2006-04-12 02:48:00,1.39103,1.39107,1.39081,1.39098,99700000.0
2006-04-12 02:49:00,1.39079,1.39092,1.39032,1.39041,67300001.0
2006-04-12 02:50:00,1.39088,1.39094,1.39052,1.39083,121400000.0
2006-04-12 02:51:00,1.3904,1.39075,1.39038,1.39051,61100000.0
2006-04-12 02:52:00,1.39062,1.39068,1.39041,1.39061,29400000.0
2006-04-12 02:53:00,1.39077,1.39077,1.39047,1.39064,29000000.0
2006-04-12 02:54:00,1.39062,1.3908,1.39038,1.39038,37400000.0
2006-04-12 02:55:00,1.39053,1.3908,1.39036,1.39055,31600000.0
2006-04-12 02:56:00,1.3904,1.39044,1.39031,1.39032,50000000.0
2006-04-12 02:57:00,1.39033,1.39042,1.39033,1.39042,36600000.0
2006-04-12 02:58:00,1.39038,1.39044,1.39019,1.39019,57500000.0
2006-04-12 02:59:00,1.39016,1.39026,1.39009,1.39009,51400000.0
2006-04-12 03:00:00,1.39017,1.39021,1.38998,1.39017,134200000.0
2006-04-12 03:01:00,1.3902,1.3902,1.38997,1.39015,43000000.0
2006-04-12 03:02:00,1.39023,1.39027,1.39013,1.39017,58000001.0
2006-04-12 03:03:00,1.39013,1.39016,1.39003,1.39016,51400000.0
2006-04-12 03:04:00,1.39021,1.39059,1.39001,1.39017,58600000.0
2006-04-12 03:05:00,1.39016,1.39024,1.39011,1.39019,40600000.0
2006-04-12 03:06:00,1.39024,1.39033,1.39016,1.39033,71800000.0
2006-04-12 03:07:00,1.39035,1.39073,1.39025,1.39055,89400000.0
2006-04-12 03:08:00,1.39058,1.39066,1.39029,1.39029,43200000.0
2006-04-12 03:09:00,1.39054,1.39069,1.39024,1.3906,41400000.0
2006-04-12 03:10:00,1.39005,1.39057,1.39005,1.39057,53000000.0
2006-04-12 03:11:00,1.39026,1.39031,1.39026,1.3903,41100000.0
2006-04-12 03:12:00,1.3905,1.3905,1.39008,1.39028,32100000.0
2006-04-12 03:13:00,1.39013,1.39054,1.39013,1.39031,63400000.0
2006-04-12 03:14:00,1.39015,1.39036,1.38992,1.39021,47500000.0
2006-04-12 03:15:00,1.38991,1.3905,1.38991,1.39016,37200000.0
2006-04-12 03:16:00,1.38997,1.39018,1.38972,1.39016,29500000.0
2006-04-12 03:17:00,1.3902,1.39036,1.38989,1.39026,56400001.0
2006-04-12 03:18:00,1.39015,1.39033,1.38989,1.39033,30800000.0
2006-04-12 03:19:00,1.39028,1.39028,1.38998,1.39014,35900000.0
2006-04-12 03:20:00,1.38959,1.39002,1.38959,1.38992,33000000.0
2006-04-12 03:21:00,1.38959,1.38962,1.38955,1.38956,30400000.0
2006-04-12 03:22:00,1.38955,1.38958,1.38946,1.3895,50900000.0
2006-04-12 03:23:00,1.38958,1.38973,1.38956,1.38966,75200000.0
2006-04-12 03:24:00,1.38963,1.38967,1.38952,1.38959,56000000.0
2006-04-12 03:25:00,1.39019,1.39021,1.38986,1.38997,35400000.0
2006-04-12 03:26:00,1.3898,1.38994,1.38974,1.38979,104000000.0
2006-04-12 03:27:00,1.38984,1.39001,1.38977,1.39001,138100002.0
2006-04-12 03:28:00,1.39005,1.39014,1.38994,1.38994,41400000.0
2006-04-12 03:29:00,1.38978,1.38978,1.38969,1.38975,49600000.0
2006-04-12 03:30:00,1.38965,1.38969,1.3895,1.38969,80900001.0
2006-04-12 03:31:00,1.38946,1.38987,1.38946,1.38987,31300000.0
2006-04-12 03:32:00,1.38985,1.39001,1.38973,1.38975,43500000.0
2006-04-12 03:33:00,1.38955,1.38965,1.38955,1.38962,39800000.0
2006-04-12 03:34:00,1.38987,1.39014,1.38971,1.38975,44600001.0
2006-04-12 03:35:00,1.38987,1.38991,1.38966,1.3898,64700000.0
2006-04-12 03:36:00,1.38984,1.39016,1.3897,1.39006,56200000.0
2006-04-12 03:37:00,1.38989,1.39016,1.38978,1.39016,28200000.0
2006-04-12 03:38:00,1.39019,1.39028,1.38996,1.39014,28800000.0
2006-04-12 03:39:00,1.38981,1.38992,1.38981,1.38986,66200000.0
2006-04-12 03:40:00,1.3898,1.39032,1.38969,1.39032,104700000.0
2006-04-12 03:41:00,1.39031,1.39049,1.39029,1.39029,63700000.0
2006-04-12 03:42:00,1.39029,1.3903,1.39017,1.39025,94300001.0
2006-04-12 03:43:00,1.39012,1.39031,1.39012,1.39031,31200000.0
2006-04-12 03:44:00,1.39011,1.39036,1.39004,1.39013,37500000.0
2006-04-12 03:45:00,1.38993,1.39046,1.38986,1.39046,24600000.0
2006-04-12 03:46:00,1.39023,1.39023,1.38987,1.38987,56200001.0
2006-04-12 03:47:00,1.38985,1.38998,1.38983,1.38983,33900000.0
2006-04-12 03:48:00,1.39019,1.39034,1.39004,1.39034,26200000.0
2006-04-12 03:49:00,1.39054,1.39075,1.39043,1.39043,35000000.0
2006-04-12 03:50:00,1.39051,1.39072,1.39039,1.39042,95300000.0
2006-04-12 03:51:00,1.39052,1.39052,1.39032,1.39032,30000000.0
2006-04-12 03:52:00,1.39044,1.39044,1.39012,1.3902,94600000.0
2006-04-12 03:53:00,1.39018,1.39036,1.3901,1.39032,60600000.0
2006-04-12 03:54:00,1.39033,1.39077,1.39033,1.39039,34000000.0
2006-04-12 03:55:00,1.39074,1.39077,1.39054,1.3907,30600000.0
2006-04-12 03:56:00,1.3906,1.39073,1.39058,1.39058,15200000.0
2006-04-12 03:57:00,1.39008,1.39025,1.39006,1.39017,142100000.0
2006-04-12 03:58:00,1.39014,1.39092,1.39014,1.39016,253600001.0
2006-04-12 03:59:00,1.39049,1.39077,1.39046,1.39062,140700001.0
2006-04-12 04:00:00,1.39059,1.39067,1.39047,1.39049,75100000.0
2006-04-12 04:01:00,1.39046,1.39071,1.39034,1.39069,150700001.0
2006-04-12 04:02:00,1.3907,1.39082,1.39043,1.39043,110700000.0
2006-04-12 04:03:00,1.39053,1.39057,1.39033,1.39057,92100000.0
2006-04-12 04:04:00,1.39033,1.39043,1.39029,1.39034,133500000.0
2006-04-12 04:05:00,1.39013,1.39081,1.38991,1.39081,199800001.0
2006-04-12 04:06:00,1.39048,1.39104,1.39048,1.39075,87800000.0
2006-04-12 04:07:00,1.39089,1.39092,1.39068,1.39068,159800000.0
2006-04-12 04:08:00,1.39102,1.3911,1.39102,1.39107,14000000.0
2006-04-12 04:09:00,1.3912,1.3912,1.39095,1.39115,41100000.0
2006-04-12 04:10:00,1.391,1.391,1.39069,1.39086,102600000.0
2006-04-12 04:11:00,1.39102,1.39134,1.39084,1.39089,31600000.0
2006-04-12 04:12:00,1.39077,1.39089,1.39077,1.3908,84400000.0
2006-04-12 04:13:00,1.39072,1.39089,1.39069,1.39071,73300000.0
2006-04-12 04:14:00,1.39075,1.39094,1.39072,1.39094,92300001.0
2006-04-12 04:15:00,1.39092,1.39126,1.3909,1.3912,73200000.0
2006-04-12 04:16:00,1.39128,1.39149,1.39116,1.39118,90500000.0
2006-04-12 04:17:00,1.39117,1.39117,1.39098,1.39107,43600000.0
2006-04-12 04:18:00,1.39106,1.39135,1.39106,1.39126,121200000.0
2006-04-12 04:19:00,1.39131,1.39159,1.3913,1.39159,43600000.0
2006-04-12 04:20:00,1.39159,1.39173,1.39144,1.39146,173700000.0
2006-04-12 04:21:00,1.39152,1.39166,1.39147,1.39161,41200000.0
2006-04-12 04:22:00,1.3918,1.39222,1.39175,1.39211,45000001.0
2006-04-12 04:23:00,1.39156,1.39156,1.39138,1.39155,23400000.0
2006-04-12 04:24:00,1.39149,1.39151,1.39134,1.39134,150200000.0
2006-04-12 04:25:00,1.39119,1.39161,1.39092,1.39113,261200002.0
2006-04-12 04:26:00,1.39098,1.39098,1.39078,1.39083,129700001.0
2006-04-12 04:27:00,1.3909,1.39098,1.3908,1.39086,60400000.0
2006-04-12 04:28:00,1.39098,1.39125,1.39098,1.39103,54000000.0
2006-04-12 04:29:00,1.39089,1.39136,1.39084,1.39104,75800000.0
2006-04-12 04:30:00,1.39065,1.3912,1.39065,1.39089,82000000.0
2006-04-12 04:31:00,1.39078,1.39093,1.39064,1.39093,38200001.0
2006-04-12 04:32:00,1.39104,1.39104,1.39088,1.39096,27800000.0
2006-04-12 04:33:00,1.39103,1.39105,1.39089,1.39096,56100000.0
2006-04-12 04:34:00,1.391,1.39102,1.3909,1.39092,25800000.0
2006-04-12 04:35:00,1.39079,1.39092,1.39077,1.39077,59800000.0
2006-04-12 04:36:00,1.39102,1.39109,1.39037,1.39099,174500001.0
2006-04-12 04:37:00,1.39096,1.39124,1.39073,1.39106,137200001.0
2006-04-12 04:38:00,1.39118,1.39129,1.39118,1.39126,49600000.0
2006-04-12 04:39:00,1.39091,1.39118,1.39091,1.39101,62900000.0
2006-04-12 04:40:00,1.3911,1.39138,1.3911,1.39134,48200000.0
2006-04-12 04:41:00,1.39106,1.39134,1.39106,1.39121,44200000.0
2006-04-12 04:42:00,1.39107,1.39125,1.39107,1.39115,80300001.0
2006-04-12 04:43:00,1.39099,1.39099,1.39063,1.39063,40400000.0
2006-04-12 04:44:00,1.39048,1.3911,1.39047,1.3911,49400001.0
2006-04-12 04:45:00,1.39112,1.39118,1.39084,1.39099,45700000.0
2006-04-12 04:46:00,1.3908,1.39091,1.3908,1.39084,45000000.0
2006-04-12 04:47:00,1.39087,1.3913,1.39085,1.3913,85600000.0
2006-04-12 04:48:00,1.39092,1.39115,1.39092,1.39115,57200000.0
2006-04-12 04:49:00,1.39118,1.3914,1.391,1.391,67600000.0
2006-04-12 04:50:00,1.39135,1.3914,1.39118,1.39128,67700001.0
2006-04-12 04:51:00,1.39098,1.39098,1.39098,1.39098,38600000.0
2006-04-12 04:52:00,1.39098,1.39148,1.39098,1.39128,36200000.0
2006-04-12 04:53:00,1.39134,1.39149,1.39114,1.39126,34300000.0
2006-04-12 04:54:00,1.39107,1.39128,1.39105,1.39105,58800000.0
2006-04-12 04:55:00,1.3913,1.39138,1.39101,1.39138,41000000.0
2006-04-12 04:56:00,1.39112,1.39132,1.3911,1.39117,41800000.0
2006-04-12 04:57:00,1.39084,1.39122,1.39073,1.3908,48200000.0
2006-04-12 04:58:00,1.39077,1.39122,1.39077,1.39112,54400000.0
2006-04-12 04:59:00,1.39075,1.391,1.39075,1.39075,126000001.0
2006-04-12 05:00:00,1.39131,1.39132,1.3911,1.39122,50600000.0
2006-04-12 05:01:00,1.39098,1.39129,1.39098,1.39129,37200001.0
2006-04-12 05:02:00,1.39117,1.39132,1.39098,1.39119,43200000.0
2006-04-12 05:03:00,1.391,1.39127,1.39093,1.39099,154900000.0
2006-04-12 05:04:00,1.39097,1.391,1.39092,1.391,177300000.0
2006-04-12 05:05:00,1.39105,1.39112,1.39096,1.391,191000000.0
2006-04-12 05:06:00,1.39103,1.39113,1.39089,1.391,203100000.0
2006-04-12 05:07:00,1.39093,1.39125,1.39083,1.3909,247100000.0
2006-04-12 05:08:00,1.39112,1.3912,1.39094,1.39096,313600000.0
2006-04-12 05:09:00,1.39088,1.39122,1.39086,1.39093,206300000.0
2006-04-12 05:10:00,1.39098,1.39108,1.39093,1.39107,188300001.0
2006-04-12 05:11:00,1.39102,1.39113,1.39089,1.39095,126600001.0
2006-04-12 05:12:00,1.39093,1.39096,1.39079,1.39079,95600000.0
2006-04-12 05:13:00,1.39095,1.3912,1.39095,1.391,148200000.0
2006-04-12 05:14:00,1.39095,1.391,1.3909,1.39093,262800003.0
2006-04-12 05:15:00,1.39105,1.39116,1.39095,1.39106,33600000.0
2006-04-12 05:16:00,1.3909,1.39101,1.39072,1.39084,205200000.0
2006-04-12 05:17:00,1.39096,1.39117,1.39087,1.39112,134800000.0
2006-04-12 05:18:00,1.39119,1.3913,1.39102,1.39119,255100000.0
2006-04-12 05:19:00,1.39085,1.39124,1.39081,1.39086,296000002.0
2006-04-12 05:20:00,1.39098,1.39119,1.39088,1.39093,273000001.0
2006-04-12 05:21:00,1.39094,1.39147,1.39094,1.39141,312900003.0
2006-04-12 05:22:00,1.39129,1.3913,1.39113,1.39119,238000001.0
2006-04-12 05:23:00,1.39114,1.39126,1.39114,1.39126,126900000.0
2006-04-12 05:24:00,1.39139,1.39147,1.39135,1.39141,145500000.0
2006-04-12 05:25:00,1.39169,1.39203,1.39156,1.39166,252200001.0
2006-04-12 05:26:00,1.39166,1.39167,1.39154,1.39157,101200000.0
2006-04-12 05:27:00,1.39181,1.39192,1.39154,1.3918,206500001.0
2006-04-12 05:28:00,1.39175,1.39179,1.3914,1.39177,224100001.0
2006-04-12 05:29:00,1.3919,1.39204,1.39172,1.39188,280400002.0
2006-04-12 05:30:00,1.39193,1.39213,1.39183,1.39185,180500000.0
2006-04-12 05:31:00,1.39188,1.39218,1.39185,1.39193,60800000.0
2006-04-12 05:32:00,1.39208,1.39221,1.39203,1.39213,150700000.0
2006-04-12 05:33:00,1.39206,1.39206,1.39184,1.39192,237000001.0
2006-04-12 05:34:00,1.3918,1.39207,1.39172,1.39175,226500000.0
2006-04-12 05:35:00,1.39195,1.39202,1.39187,1.39197,31000000.0
2006-04-12 05:36:00,1.39176,1.39192,1.39172,1.39183,215400000.0
2006-04-12 05:37:00,1.39181,1.39188,1.39174,1.39181,184800000.0
2006-04-12 05:38:00,1.39199,1.39225,1.39196,1.39201,139500000.0
2006-04-12 05:39:00,1.39198,1.39208,1.39188,1.39198,166600000.0
2006-04-12 05:40:00,1.39181,1.39208,1.39173,1.39198,204300000.0
2006-04-12 05:41:00,1.39181,1.39203,1.39163,1.39163,138000000.0
2006-04-12 05:42:00,1.3917,1.39187,1.39164,1.39171,236500001.0
2006-04-12 05:43:00,1.39169,1.39179,1.39168,1.39174,95600001.0
2006-04-12 05:44:00,1.39174,1.39191,1.39166,1.39171,130200000.0
2006-04-12 05:45:00,1.39169,1.39198,1.39162,1.39165,151100001.0
2006-04-12 05:46:00,1.39168,1.39183,1.39161,1.39165,208100001.0
2006-04-12 05:47:00,1.39163,1.39175,1.39152,1.39173,206600000.0
2006-04-12 05:48:00,1.39166,1.39199,1.39163,1.39171,270600001.0
2006-04-12 05:49:00,1.39169,1.39184,1.39149,1.39149,218700002.0
2006-04-12 05:50:00,1.39147,1.39192,1.39142,1.39166,270600002.0
2006-04-12 05:51:00,1.39174,1.39174,1.39159,1.39159,174900000.0
2006-04-12 05:52:00,1.39155,1.39187,1.39147,1.39187,204300000.0
2006-04-12 05:53:00,1.39185,1.39202,1.39172,1.39172,126200002.0
2006-04-12 05:54:00,1.39193,1.39211,1.39178,1.39195,189200000.0
2006-04-12 05:55:00,1.39174,1.39185,1.39154,1.39164,223500000.0
2006-04-12 05:56:00,1.39169,1.39186,1.39159,1.39162,135200000.0
2006-04-12 05:57:00,1.39162,1.39172,1.3916,1.39166,174600000.0
2006-04-12 05:58:00,1.39178,1.39194,1.39169,1.39169,137000000.0
2006-04-12 05:59:00,1.39181,1.39181,1.39163,1.39166,75400000.0
2006-04-12 06:00:00,1.39166,1.39166,1.39152,1.39157,207800000.0
2006-04-12 06:01:00,1.39163,1.39178,1.39158,1.39166,132600000.0
2006-04-12 06:02:00,1.39158,1.39168,1.39154,1.39158,270300000.0
2006-04-12 06:03:00,1.39164,1.39167,1.39149,1.3916,39800000.0
2006-04-12 06:04:00,1.39146,1.39148,1.39138,1.39146,190700000.0
2006-04-12 06:05:00,1.3915,1.39167,1.39147,1.39154,404000000.0
2006-04-12 06:06:00,1.39165,1.39182,1.39165,1.39182,95600001.0
2006-04-12 06:07:00,1.3919,1.392,1.39173,1.39196,326500000.0
2006-04-12 06:08:00,1.3918,1.39194,1.39174,1.39179,533800004.0
2006-04-12 06:09:00,1.39166,1.39201,1.39166,1.39181,350200000.0
2006-04-12 06:10:00,1.39183,1.39201,1.39177,1.39184,296500000.0
2006-04-12 06:11:00,1.39191,1.39191,1.39162,1.39182,438200000.0
2006-04-12 06:12:00,1.39169,1.39193,1.39159,1.39193,259800000.0
2006-04-12 06:13:00,1.39181,1.39201,1.39157,1.39157,358900000.0
2006-04-12 06:14:00,1.39182,1.39198,1.39165,1.39172,389700001.0
2006-04-12 06:15:00,1.3917,1.3918,1.39162,1.39169,123800000.0
2006-04-12 06:16:00,1.39167,1.39174,1.39156,1.39174,178400000.0
2006-04-12 06:17:00,1.39166,1.39181,1.39166,1.39166,155300000.0
2006-04-12 06:18:00,1.39168,1.39189,1.39166,1.39168,255200001.0
2006-04-12 06:19:00,1.39168,1.39189,1.39168,1.3918,173100000.0
2006-04-12 06:20:00,1.39174,1.39184,1.39154,1.39155,309800000.0
2006-04-12 06:21:00,1.39162,1.39167,1.39144,1.39155,267600000.0
2006-04-12 06:22:00,1.3915,1.39176,1.39145,1.39153,285400001.0
2006-04-12 06:23:00,1.3914,1.39154,1.39129,1.39151,296600003.0
2006-04-12 06:24:00,1.39153,1.39168,1.39143,1.39156,374600000.0
2006-04-12 06:25:00,1.39155,1.39163,1.3915,1.39158,248900000.0
2006-04-12 06:26:00,1.39151,1.39165,1.39141,1.39147,308300000.0
2006-04-12 06:27:00,1.39135,1.39135,1.39117,1.39123,299300000.0
2006-04-12 06:28:00,1.39123,1.39141,1.39114,1.3912,490000004.0
2006-04-12 06:29:00,1.39121,1.39135,1.39117,1.39122,116500001.0
2006-04-12 06:30:00,1.39119,1.39138,1.39115,1.3913,271500000.0
2006-04-12 06:31:00,1.39136,1.39139,1.3912,1.39125,131400000.0
2006-04-12 06:32:00,1.39131,1.39136,1.39125,1.39125,173100000.0
2006-04-12 06:33:00,1.39127,1.39147,1.39124,1.39131,249700000.0
2006-04-12 06:34:00,1.39129,1.39144,1.39124,1.39139,205300000.0
2006-04-12 06:35:00,1.39124,1.39149,1.39122,1.39126,105300000.0
2006-04-12 06:36:00,1.39119,1.39128,1.39119,1.39121,73100000.0
2006-04-12 06:37:00,1.39119,1.39129,1.39117,1.39124,251700001.0
2006-04-12 06:38:00,1.39127,1.39157,1.39123,1.39123,131500000.0
2006-04-12 06:39:00,1.39129,1.3914,1.39125,1.3913,37500000.0
2006-04-12 06:40:00,1.39125,1.39131,1.3911,1.39121,174300003.0
2006-04-12 06:41:00,1.39122,1.39149,1.39122,1.39149,146400000.0
2006-04-12 06:42:00,1.39162,1.3917,1.39146,1.39154,282100001.0
2006-04-12 06:43:00,1.39165,1.39178,1.39161,1.39168,140500001.0
2006-04-12 06:44:00,1.39167,1.39167,1.3915,1.39161,318000000.0
2006-04-12 06:45:00,1.39163,1.39167,1.39151,1.39161,241200000.0
2006-04-12 06:46:00,1.39137,1.39152,1.39134,1.3915,257900001.0
2006-04-12 06:47:00,1.39153,1.39164,1.39144,1.39159,192400000.0
2006-04-12 06:48:00,1.39148,1.39165,1.39145,1.39149,35000000.0
2006-04-12 06:49:00,1.39136,1.39161,1.39128,1.39138,213100000.0
2006-04-12 06:50:00,1.39146,1.39151,1.39131,1.39136,45600001.0
2006-04-12 06:51:00,1.39156,1.39156,1.39114,1.39141,25400000.0
2006-04-12 06:52:00,1.39126,1.39139,1.3912,1.3912,236500001.0
2006-04-12 06:53:00,1.39113,1.39136,1.39111,1.39123,226100000.0
2006-04-12 06:54:00,1.39127,1.39156,1.39119,1.39125,438400002.0
2006-04-12 06:55:00,1.39124,1.39134,1.39114,1.39126,316500000.0
2006-04-12 06:56:00,1.39139,1.39139,1.39129,1.39129,29600000.0
2006-04-12 06:57:00,1.39134,1.39139,1.39131,1.39132,94200000.0
2006-04-12 06:58:00,1.39128,1.39132,1.3911,1.39121,213100000.0
2006-04-12 06:59:00,1.39108,1.39123,1.39079,1.39081,288100001.0
2006-04-12 07:00:00,1.39086,1.3909,1.39073,1.39073,118000000.0
2006-04-12 07:01:00,1.39055,1.39076,1.39055,1.39064,292700000.0
2006-04-12 07:02:00,1.39054,1.39069,1.39044,1.39062,368300000.0
2006-04-12 07:03:00,1.39065,1.3907,1.39054,1.39065,151500000.0
2006-04-12 07:04:00,1.3907,1.39079,1.39057,1.39063,310000001.0
2006-04-12 07:05:00,1.39083,1.39119,1.39082,1.39113,132000000.0
2006-04-12 07:06:00,1.39122,1.39125,1.39098,1.39101,274500000.0
2006-04-12 07:07:00,1.39103,1.39113,1.39091,1.39108,233700000.0
2006-04-12 07:08:00,1.39114,1.39136,1.39109,1.39124,236800000.0
2006-04-12 07:09:00,1.3913,1.39133,1.39118,1.39118,220700000.0
2006-04-12 07:10:00,1.39121,1.39121,1.39098,1.39105,443300000.0
2006-04-12 07:11:00,1.3911,1.39125,1.39108,1.39123,429000000.0
2006-04-12 07:12:00,1.39124,1.3914,1.39116,1.3914,288000000.0
2006-04-12 07:13:00,1.3914,1.39147,1.39129,1.39135,256600002.0
2006-04-12 07:14:00,1.39132,1.39135,1.39119,1.3912,567900000.0
2006-04-12 07:15:00,1.39139,1.39149,1.39114,1.39149,270300000.0
2006-04-12 07:16:00,1.39134,1.39146,1.39126,1.39137,246400000.0
2006-04-12 07:17:00,1.39132,1.3915,1.39123,1.39127,237600001.0
2006-04-12 07:18:00,1.39132,1.39155,1.3913,1.39143,432100000.0
2006-04-12 07:19:00,1.39134,1.39143,1.39117,1.3913,331200001.0
2006-04-12 07:20:00,1.39125,1.39129,1.391,1.39119,437100000.0
2006-04-12 07:21:00,1.3911,1.39123,1.39103,1.39105,263000001.0
2006-04-12 07:22:00,1.39115,1.39131,1.3911,1.39123,319700000.0
2006-04-12 07:23:00,1.39125,1.39136,1.39105,1.3912,415500000.0
2006-04-12 07:24:00,1.39103,1.39116,1.39094,1.39094,290300000.0
2006-04-12 07:25:00,1.39091,1.39098,1.39078,1.39098,370400001.0
2006-04-12 07:26:00,1.39095,1.39114,1.39084,1.39096,281800000.0
2006-04-12 07:27:00,1.39074,1.39081,1.39052,1.39078,137000000.0
2006-04-12 07:28:00,1.39061,1.39061,1.39022,1.39022,259500000.0
2006-04-12 07:29:00,1.39024,1.39041,1.39004,1.39005,243200000.0
2006-04-12 07:30:00,1.39022,1.39038,1.39019,1.39038,544900000.0
2006-04-12 07:31:00,1.39032,1.39049,1.39026,1.39029,258100000.0
2006-04-12 07:32:00,1.39008,1.39038,1.39006,1.39022,453400004.0
2006-04-12 07:33:00,1.39014,1.39026,1.39002,1.39007,421300001.0
2006-04-12 07:34:00,1.39008,1.39008,1.38984,1.38993,293200002.0
2006-04-12 07:35:00,1.38997,1.39026,1.38997,1.39008,258900000.0
2006-04-12 07:36:00,1.3901,1.39027,1.38998,1.39017,391000001.0
2006-04-12 07:37:00,1.39022,1.39022,1.38982,1.38997,182600000.0
2006-04-12 07:38:00,1.38996,1.39028,1.38996,1.39005,36300000.0
2006-04-12 07:39:00,1.3899,1.39009,1.38986,1.39002,398300002.0
2006-04-12 07:40:00,1.39003,1.39015,1.3899,1.38999,289900001.0
2006-04-12 07:41:00,1.39,1.39034,1.38996,1.39029,630500003.0
2006-04-12 07:42:00,1.39027,1.39041,1.39019,1.39035,291100001.0
2006-04-12 07:43:00,1.39025,1.39041,1.39018,1.3903,225000000.0
2006-04-12 07:44:00,1.39029,1.39042,1.39022,1.39028,366600001.0
2006-04-12 07:45:00,1.39026,1.39032,1.39009,1.39015,345700001.0
2006-04-12 07:46:00,1.39019,1.39039,1.3901,1.39015,454000001.0
2006-04-12 07:47:00,1.39024,1.39035,1.39001,1.39012,610500005.0
2006-04-12 07:48:00,1.39018,1.3904,1.39008,1.39018,776000001.0
2006-04-12 07:49:00,1.3903,1.39045,1.39016,1.39035,593100001.0
2006-04-12 07:50:00,1.39028,1.39032,1.39004,1.39005,571600000.0
2006-04-12 07:51:00,1.39026,1.3903,1.39002,1.39024,588800002.0
2006-04-12 07:52:00,1.39024,1.39038,1.39016,1.39025,381100000.0
2006-04-12 07:53:00,1.3902,1.39056,1.3901,1.39027,566400001.0
2006-04-12 07:54:00,1.39022,1.39038,1.39011,1.39017,335600000.0
2006-04-12 07:55:00,1.39011,1.39029,1.39004,1.39013,427300001.0
2006-04-12 07:56:00,1.39017,1.39034,1.39006,1.39033,682800004.0
2006-04-12 07:57:00,1.39044,1.39058,1.39029,1.3904,604300001.0
2006-04-12 07:58:00,1.39046,1.39063,1.3904,1.39045,689600000.0
2006-04-12 07:59:00,1.39057,1.39076,1.39052,1.39061,497400001.0
2006-04-12 08:00:00,1.39056,1.39064,1.39029,1.39033,390500002.0
2006-04-12 08:01:00,1.39029,1.39067,1.39026,1.39044,471100001.0
2006-04-12 08:02:00,1.39038,1.39045,1.39018,1.39037,246800000.0
2006-04-12 08:03:00,1.39033,1.39034,1.39007,1.39013,444700002.0
2006-04-12 08:04:00,1.39011,1.39029,1.39006,1.39019,442400000.0
2006-04-12 08:05:00,1.39019,1.39021,1.38997,1.38998,274400000.0
2006-04-12 08:06:00,1.39025,1.39035,1.39,1.39017,764500003.0
2006-04-12 08:07:00,1.38996,1.39003,1.38971,1.38977,549100000.0
2006-04-12 08:08:00,1.38962,1.38979,1.38956,1.38969,419900001.0
2006-04-12 08:09:00,1.38974,1.38999,1.38968,1.38986,445200000.0
2006-04-12 08:10:00,1.38998,1.39007,1.3897,1.38987,610000000.0
2006-04-12 08:11:00,1.38969,1.38988,1.38954,1.38966,286700001.0
2006-04-12 08:12:00,1.38964,1.38982,1.38958,1.38967,483700004.0
2006-04-12 08:13:00,1.38964,1.38983,1.38961,1.38976,239100000.0
2006-04-12 08:14:00,1.38969,1.38987,1.38969,1.3898,110300001.0
2006-04-12 08:15:00,1.38988,1.39003,1.38981,1.39002,268300000.0
2006-04-12 08:16:00,1.39001,1.39001,1.38986,1.38988,302800001.0
2006-04-12 08:17:00,1.38986,1.38991,1.38971,1.38974,269000001.0
2006-04-12 08:18:00,1.38971,1.38989,1.38969,1.38987,186400001.0
2006-04-12 08:19:00,1.38991,1.39016,1.38991,1.39016,259000000.0
2006-04-12 08:20:00,1.39022,1.39041,1.39007,1.39014,275100001.0
2006-04-12 08:21:00,1.39015,1.39038,1.39006,1.39027,467900000.0
2006-04-12 08:22:00,1.3902,1.39052,1.3902,1.39045,327600001.0
2006-04-12 08:23:00,1.39048,1.39061,1.39038,1.3904,243300000.0
2006-04-12 08:24:00,1.39047,1.39084,1.39043,1.39055,484000003.0
2006-04-12 08:25:00,1.39057,1.39062,1.39024,1.39036,598600000.0
2006-04-12 08:26:00,1.39033,1.3906,1.39033,1.39038,331500000.0
2006-04-12 08:27:00,1.39043,1.39059,1.39033,1.39044,364300000.0
2006-04-12 08:28:00,1.39048,1.39069,1.39041,1.39061,615200002.0
2006-04-12 08:29:00,1.39065,1.39088,1.39058,1.39071,396600001.0
2006-04-12 08:30:00,1.39067,1.39084,1.39063,1.39074,537300002.0
2006-04-12 08:31:00,1.39078,1.39096,1.39071,1.39096,296000000.0
2006-04-12 08:32:00,1.39097,1.39124,1.39097,1.39114,249700000.0
2006-04-12 08:33:00,1.39122,1.39136,1.39119,1.39129,165100000.0
2006-04-12 08:34:00,1.39146,1.39159,1.39121,1.3913,641600001.0
2006-04-12 08:35:00,1.39146,1.39152,1.39125,1.39136,536200002.0
2006-04-12 08:36:00,1.39141,1.39168,1.39133,1.39141,470800003.0
2006-04-12 08:37:00,1.39109,1.39122,1.39078,1.39089,344400000.0
2006-04-12 08:38:00,1.39086,1.3912,1.3908,1.39091,350300000.0
2006-04-12 08:39:00,1.39092,1.39113,1.39081,1.39087,539200000.0
2006-04-12 08:40:00,1.39072,1.39102,1.39053,1.39053,328500001.0
2006-04-12 08:41:00,1.39067,1.39089,1.39049,1.39084,452200001.0
2006-04-12 08:42:00,1.39093,1.39126,1.39088,1.39104,504900001.0
2006-04-12 08:43:00,1.39111,1.39127,1.39091,1.39091,271000001.0
2006-04-12 08:44:00,1.39088,1.39102,1.39071,1.39072,444600000.0
2006-04-12 08:45:00,1.39074,1.39107,1.39057,1.39076,639100002.0
2006-04-12 08:46:00,1.39084,1.39114,1.39068,1.39103,754800000.0
2006-04-12 08:47:00,1.39118,1.39123,1.39096,1.39096,527500002.0
2006-04-12 08:48:00,1.391,1.39142,1.391,1.3913,343900000.0
2006-04-12 08:49:00,1.39119,1.39136,1.39113,1.3912,562600002.0
2006-04-12 08:50:00,1.39126,1.3913,1.39096,1.39119,559300000.0
2006-04-12 08:51:00,1.39119,1.39137,1.39099,1.39111,516600000.0
2006-04-12 08:52:00,1.3913,1.3916,1.39122,1.39137,585000003.0
2006-04-12 08:53:00,1.3916,1.39163,1.3912,1.39137,522800003.0
2006-04-12 08:54:00,1.39132,1.39147,1.39122,1.39137,671500000.0
2006-04-12 08:55:00,1.39139,1.39148,1.39113,1.39132,589600000.0
2006-04-12 08:56:00,1.3914,1.3916,1.3913,1.3914,549700001.0
2006-04-12 08:57:00,1.39139,1.3916,1.39127,1.39139,508800001.0
2006-04-12 08:58:00,1.39151,1.39165,1.39132,1.39135,436800000.0
2006-04-12 08:59:00,1.3913,1.39147,1.39123,1.3913,317300000.0
2006-04-12 09:00:00,1.39139,1.39151,1.39124,1.3914,448200000.0
2006-04-12 09:01:00,1.39139,1.39154,1.39126,1.39132,415400000.0
2006-04-12 09:02:00,1.39122,1.39142,1.39112,1.3912,802000002.0
2006-04-12 09:03:00,1.39134,1.39145,1.39124,1.39135,569000000.0
2006-04-12 09:04:00,1.3915,1.39153,1.39116,1.39136,611000003.0
2006-04-12 09:05:00,1.39125,1.39138,1.39094,1.39106,625900002.0
2006-04-12 09:06:00,1.391,1.39129,1.39092,1.39119,594500003.0
2006-04-12 09:07:00,1.39107,1.39118,1.39098,1.39105,325900001.0
2006-04-12 09:08:00,1.39127,1.39127,1.39107,1.39108,218600001.0
2006-04-12 09:09:00,1.39103,1.39123,1.39095,1.39123,310100000.0
2006-04-12 09:10:00,1.39128,1.3914,1.39108,1.39114,430200001.0
2006-04-12 09:11:00,1.39135,1.3917,1.39134,1.39145,588800001.0
2006-04-12 09:12:00,1.3915,1.3918,1.39129,1.39153,444500000.0
2006-04-12 09:13:00,1.39153,1.39154,1.39106,1.39128,453200001.0
2006-04-12 09:14:00,1.39132,1.39168,1.39132,1.39155,330800002.0
2006-04-12 09:15:00,1.39135,1.39135,1.391,1.39104,410200000.0
2006-04-12 09:16:00,1.39086,1.39105,1.39079,1.39098,618100001.0
2006-04-12 09:17:00,1.39086,1.3911,1.39076,1.39083,476900001.0
2006-04-12 09:18:00,1.3908,1.39095,1.39065,1.39065,204700001.0
2006-04-12 09:19:00,1.39076,1.39111,1.39076,1.39092,567000001.0
2006-04-12 09:20:00,1.391,1.39121,1.391,1.3911,267800000.0
2006-04-12 09:21:00,1.39135,1.39146,1.39123,1.39143,339100000.0
2006-04-12 09:22:00,1.3913,1.39152,1.39128,1.39142,324400001.0
2006-04-12 09:23:00,1.39156,1.39156,1.3913,1.39146,379000001.0
2006-04-12 09:24:00,1.39165,1.39188,1.39152,1.39152,278400000.0
2006-04-12 09:25:00,1.39159,1.39187,1.39159,1.39187,413400000.0
2006-04-12 09:26:00,1.39176,1.39191,1.39163,1.39169,567600000.0
2006-04-12 09:27:00,1.39171,1.39178,1.39157,1.39165,370400002.0
2006-04-12 09:28:00,1.39173,1.39188,1.39154,1.39166,488300002.0
2006-04-12 09:29:00,1.39165,1.39193,1.39161,1.39182,486000002.0
2006-04-12 09:30:00,1.39182,1.39202,1.39173,1.39187,661000000.0
2006-04-12 09:31:00,1.39189,1.39238,1.39189,1.39234,413900002.0
2006-04-12 09:32:00,1.39222,1.39224,1.39189,1.39189,381700001.0
2006-04-12 09:33:00,1.39184,1.39228,1.39184,1.39195,322200003.0
2006-04-12 09:34:00,1.39206,1.39248,1.39191,1.39204,492700000.0
2006-04-12 09:35:00,1.39198,1.39242,1.39198,1.39226,279000000.0
2006-04-12 09:36:00,1.39228,1.39251,1.39218,1.39218,404200000.0
2006-04-12 09:37:00,1.39219,1.39219,1.39173,1.39187,428400003.0
2006-04-12 09:38:00,1.39165,1.39185,1.39151,1.39151,380800000.0
2006-04-12 09:39:00,1.39142,1.39165,1.39122,1.39147,382200000.0
2006-04-12 09:40:00,1.39148,1.39148,1.39116,1.39116,377500000.0
2006-04-12 09:41:00,1.3912,1.39144,1.39116,1.39144,423600000.0
2006-04-12 09:42:00,1.39146,1.39171,1.39137,1.39147,499900000.0
2006-04-12 09:43:00,1.39158,1.39169,1.39144,1.3915,313800000.0
2006-04-12 09:44:00,1.39145,1.39145,1.39105,1.39105,449800001.0
2006-04-12 09:45:00,1.39119,1.39121,1.39102,1.39116,502700000.0
2006-04-12 09:46:00,1.39118,1.39141,1.39118,1.39119,287800001.0
2006-04-12 09:47:00,1.39124,1.39126,1.39085,1.39097,445900002.0
2006-04-12 09:48:00,1.39093,1.39111,1.39076,1.39095,391000004.0
2006-04-12 09:49:00,1.391,1.39144,1.391,1.39144,513300002.0
2006-04-12 09:50:00,1.3913,1.3915,1.39126,1.39138,515100002.0
2006-04-12 09:51:00,1.39165,1.39193,1.39153,1.39164,465400002.0
2006-04-12 09:52:00,1.39163,1.39178,1.3912,1.39153,453900001.0
2006-04-12 09:53:00,1.39139,1.39169,1.39137,1.39153,350500002.0
2006-04-12 09:54:00,1.39134,1.39162,1.39119,1.39122,512300002.0
2006-04-12 09:55:00,1.39098,1.39128,1.39076,1.39089,518500000.0
2006-04-12 09:56:00,1.3908,1.39091,1.39074,1.39086,377900001.0
2006-04-12 09:57:00,1.39098,1.39131,1.39098,1.39119,625100001.0
2006-04-12 09:58:00,1.3912,1.39133,1.39096,1.39106,785600001.0
2006-04-12 09:59:00,1.39125,1.39146,1.39109,1.39146,782500002.0
2006-04-12 10:00:00,1.39143,1.39158,1.39138,1.39147,261600001.0
2006-04-12 10:01:00,1.3915,1.39163,1.39128,1.39137,648700001.0
2006-04-12 10:02:00,1.39147,1.39156,1.39122,1.39143,616500003.0
2006-04-12 10:03:00,1.39142,1.3916,1.39137,1.3916,409300000.0
2006-04-12 10:04:00,1.39169,1.39175,1.39138,1.39159,373500002.0
2006-04-12 10:05:00,1.39131,1.3916,1.39131,1.39146,400800000.0
2006-04-12 10:06:00,1.39161,1.3918,1.39149,1.39173,549400002.0
2006-04-12 10:07:00,1.39165,1.39184,1.39154,1.3917,568500002.0
2006-04-12 10:08:00,1.39164,1.39224,1.39164,1.39212,485600001.0
2006-04-12 10:09:00,1.39225,1.39225,1.39184,1.39209,497300002.0
2006-04-12 10:10:00,1.39206,1.39233,1.39206,1.39221,337400000.0
2006-04-12 10:11:00,1.39217,1.39227,1.39193,1.39227,385200002.0
2006-04-12 10:12:00,1.39232,1.39243,1.39221,1.39236,457700000.0
2006-04-12 10:13:00,1.39237,1.3927,1.39235,1.39261,550400000.0
2006-04-12 10:14:00,1.39247,1.39256,1.39226,1.39234,542500001.0
2006-04-12 10:15:00,1.39247,1.3927,1.39247,1.39262,412400002.0
2006-04-12 10:16:00,1.39266,1.39272,1.39248,1.39262,373000001.0
2006-04-12 10:17:00,1.39259,1.39259,1.39197,1.392,407300002.0
2006-04-12 10:18:00,1.39204,1.39241,1.39204,1.39227,449500000.0
2006-04-12 10:19:00,1.39233,1.39233,1.39213,1.39224,311700000.0
2006-04-12 10:20:00,1.39205,1.39223,1.39198,1.39214,544600002.0
2006-04-12 10:21:00,1.39207,1.39225,1.39201,1.39213,397100001.0
2006-04-12 10:22:00,1.39216,1.39234,1.39204,1.39219,353700000.0
2006-04-12 10:23:00,1.3921,1.3924,1.39206,1.3922,506700001.0
2006-04-12 10:24:00,1.39228,1.39228,1.39196,1.39222,469400002.0
2006-04-12 10:25:00,1.39232,1.39238,1.39209,1.39238,426800000.0
2006-04-12 10:26:00,1.3925,1.39268,1.39235,1.39257,495900000.0
2006-04-12 10:27:00,1.39263,1.39263,1.39231,1.39236,466100000.0
2006-04-12 10:28:00,1.39238,1.39268,1.39234,1.39262,650200000.0
2006-04-12 10:29:00,1.39271,1.39282,1.39242,1.39242,502300002.0
2006-04-12 10:30:00,1.39248,1.39261,1.39224,1.39232,614600001.0
2006-04-12 10:31:00,1.39204,1.39229,1.39189,1.39201,538100001.0
2006-04-12 10:32:00,1.39191,1.39222,1.39181,1.39192,517500001.0
2006-04-12 10:33:00,1.39211,1.39231,1.39196,1.39231,516300001.0
2006-04-12 10:34:00,1.39218,1.39221,1.39169,1.39182,396000001.0
2006-04-12 10:35:00,1.39181,1.392,1.39176,1.3918,413200000.0
2006-04-12 10:36:00,1.39199,1.39214,1.39181,1.39187,456500001.0
2006-04-12 10:37:00,1.39201,1.39201,1.39154,1.39198,544800000.0
2006-04-12 10:38:00,1.39209,1.39267,1.39209,1.3926,394200000.0
2006-04-12 10:39:00,1.39267,1.3927,1.39242,1.39248,412400000.0
2006-04-12 10:40:00,1.39235,1.39251,1.3922,1.39249,344700000.0
2006-04-12 10:41:00,1.39254,1.3926,1.39223,1.39254,652700001.0
2006-04-12 10:42:00,1.39267,1.39275,1.39241,1.39263,407500000.0
2006-04-12 10:43:00,1.39271,1.39292,1.39252,1.39263,466500000.0
2006-04-12 10:44:00,1.39284,1.39313,1.39266,1.39266,572500000.0
2006-04-12 10:45:00,1.39258,1.39265,1.39229,1.39256,562600002.0
2006-04-12 10:46:00,1.39245,1.39251,1.39211,1.39218,388300001.0
2006-04-12 10:47:00,1.39215,1.39233,1.39203,1.39213,405500002.0
2006-04-12 10:48:00,1.39222,1.39257,1.39219,1.39229,466000001.0
2006-04-12 10:49:00,1.39225,1.39238,1.39191,1.39204,377200001.0
2006-04-12 10:50:00,1.39198,1.39222,1.39183,1.39202,520900000.0
2006-04-12 10:51:00,1.39182,1.3922,1.3918,1.39193,538000001.0
2006-04-12 10:52:00,1.39202,1.39219,1.39195,1.39205,311600000.0
2006-04-12 10:53:00,1.3919,1.39206,1.39183,1.39189,382700001.0
2006-04-12 10:54:00,1.39196,1.3922,1.39191,1.39209,524300001.0
2006-04-12 10:55:00,1.39216,1.39216,1.39178,1.39179,457100001.0
2006-04-12 10:56:00,1.39185,1.39205,1.39171,1.39191,443000000.0
2006-04-12 10:57:00,1.39197,1.39202,1.39177,1.39192,349500001.0
2006-04-12 10:58:00,1.39196,1.3922,1.3919,1.39198,430000000.0
2006-04-12 10:59:00,1.39179,1.39229,1.39176,1.39192,824700003.0
2006-04-12 11:00:00,1.39218,1.39227,1.39196,1.39199,564300001.0
2006-04-12 11:01:00,1.39184,1.39207,1.39169,1.39174,563400000.0
2006-04-12 11:02:00,1.39165,1.39185,1.39156,1.39161,518200001.0
2006-04-12 11:03:00,1.39143,1.39155,1.39125,1.39138,240600000.0
2006-04-12 11:04:00,1.39132,1.39132,1.39094,1.39102,505700001.0
2006-04-12 11:05:00,1.39102,1.39119,1.39086,1.39101,500300001.0
2006-04-12 11:06:00,1.39104,1.39127,1.39096,1.39112,600700000.0
2006-04-12 11:07:00,1.3907,1.39081,1.39048,1.39048,243000000.0
2006-04-12 11:08:00,1.39073,1.3909,1.39065,1.39076,327400000.0
2006-04-12 11:09:00,1.39059,1.39084,1.39058,1.39076,357400000.0
2006-04-12 11:10:00,1.39076,1.39106,1.39068,1.39071,470400001.0
2006-04-12 11:11:00,1.3905,1.39088,1.39046,1.39049,544000001.0
2006-04-12 11:12:00,1.3904,1.39091,1.3904,1.39091,511800000.0
2006-04-12 11:13:00,1.39095,1.39095,1.3907,1.39076,403600001.0
2006-04-12 11:14:00,1.39056,1.39066,1.39039,1.39043,486500001.0
2006-04-12 11:15:00,1.39044,1.39055,1.39028,1.39043,507400003.0
2006-04-12 11:16:00,1.39043,1.3905,1.39017,1.39025,439600001.0
2006-04-12 11:17:00,1.39007,1.39017,1.38985,1.38991,429900001.0
2006-04-12 11:18:00,1.38993,1.39021,1.38984,1.3899,356500001.0
2006-04-12 11:19:00,1.38998,1.3901,1.38974,1.38993,408800001.0
2006-04-12 11:20:00,1.38979,1.39006,1.38969,1.3897,613100001.0
2006-04-12 11:21:00,1.38999,1.39018,1.38977,1.39002,519300001.0
2006-04-12 11:22:00,1.38988,1.39023,1.38986,1.39008,627200000.0
2006-04-12 11:23:00,1.38998,1.39018,1.38981,1.38999,484200000.0
2006-04-12 11:24:00,1.38992,1.39003,1.38986,1.39,413800000.0
2006-04-12 11:25:00,1.39005,1.39016,1.38982,1.38988,431000002.0
2006-04-12 11:26:00,1.38983,1.38983,1.38945,1.38962,562800003.0
2006-04-12 11:27:00,1.3897,1.38989,1.38938,1.38938,646300004.0
2006-04-12 11:28:00,1.38955,1.3897,1.3894,1.38957,383400000.0
2006-04-12 11:29:00,1.38948,1.38959,1.3893,1.38951,517000001.0
2006-04-12 11:30:00,1.38954,1.38954,1.38925,1.38934,439800000.0
2006-04-12 11:31:00,1.38941,1.38969,1.38928,1.38945,550400002.0
2006-04-12 11:32:00,1.38948,1.3896,1.38922,1.38936,489200001.0
2006-04-12 11:33:00,1.38942,1.3896,1.38934,1.38944,497100001.0
2006-04-12 11:34:00,1.38946,1.38958,1.38925,1.38941,646500000.0
2006-04-12 11:35:00,1.38968,1.39013,1.38968,1.38988,546600002.0
2006-04-12 11:36:00,1.38978,1.39002,1.38965,1.38978,583800003.0
2006-04-12 11:37:00,1.38982,1.39032,1.38982,1.39022,545500004.0
2006-04-12 11:38:00,1.39027,1.39038,1.39011,1.39011,532600002.0
2006-04-12 11:39:00,1.39037,1.39039,1.38998,1.39002,715100002.0
2006-04-12 11:40:00,1.39011,1.39044,1.39011,1.39037,692700000.0
2006-04-12 11:41:00,1.39049,1.39079,1.39029,1.39045,795300001.0
2006-04-12 11:42:00,1.39053,1.39083,1.39038,1.39042,511900001.0
2006-04-12 11:43:00,1.39031,1.39048,1.3902,1.39027,561200003.0
2006-04-12 11:44:00,1.39039,1.39056,1.39017,1.39028,667000004.0
2006-04-12 11:45:00,1.39056,1.39057,1.3903,1.39046,551800001.0
2006-04-12 11:46:00,1.39041,1.39049,1.3903,1.39042,490600000.0
2006-04-12 11:47:00,1.39023,1.39038,1.39009,1.39033,538100001.0
2006-04-12 11:48:00,1.39033,1.39065,1.39028,1.39046,530100002.0
2006-04-12 11:49:00,1.39055,1.39058,1.39024,1.39027,415400000.0
2006-04-12 11:50:00,1.3903,1.39043,1.39015,1.39035,403500003.0
2006-04-12 11:51:00,1.39032,1.3904,1.39025,1.3903,156000001.0
2006-04-12 11:52:00,1.39025,1.39043,1.39021,1.39026,232600001.0
2006-04-12 11:53:00,1.39017,1.39044,1.39016,1.39031,199300000.0
2006-04-12 11:54:00,1.39036,1.39049,1.39021,1.39031,351900000.0
2006-04-12 11:55:00,1.39038,1.3904,1.3902,1.39026,477100002.0
2006-04-12 11:56:00,1.39028,1.39045,1.39016,1.39027,434600001.0
2006-04-12 11:57:00,1.39022,1.39031,1.38995,1.39018,569300002.0
2006-04-12 11:58:00,1.39031,1.39053,1.39018,1.39024,445700000.0
2006-04-12 11:59:00,1.39024,1.39041,1.39001,1.39012,473400001.0
2006-04-12 12:00:00,1.39014,1.39024,1.38997,1.39021,515200002.0
2006-04-12 12:01:00,1.38987,1.39001,1.38974,1.38976,478600002.0
2006-04-12 12:02:00,1.38963,1.38977,1.38942,1.38955,387000001.0
2006-04-12 12:03:00,1.38957,1.38959,1.38936,1.38959,363800000.0
2006-04-12 12:04:00,1.38955,1.38972,1.3894,1.38965,410300000.0
2006-04-12 12:05:00,1.38972,1.38972,1.38939,1.38942,349400001.0
2006-04-12 12:06:00,1.38939,1.38963,1.38932,1.38941,378700001.0
2006-04-12 12:07:00,1.38941,1.38947,1.38921,1.38946,323600000.0
2006-04-12 12:08:00,1.3895,1.38961,1.3893,1.38955,574400000.0
2006-04-12 12:09:00,1.38962,1.38989,1.38953,1.38967,369300000.0
2006-04-12 12:10:00,1.38959,1.38969,1.3894,1.38969,372400001.0
2006-04-12 12:11:00,1.38966,1.38978,1.3895,1.38962,212600000.0
2006-04-12 12:12:00,1.38961,1.38971,1.38949,1.38957,259600002.0
2006-04-12 12:13:00,1.38955,1.38972,1.38944,1.38953,515500000.0
2006-04-12 12:14:00,1.3895,1.38964,1.38927,1.38963,670600003.0
2006-04-12 12:15:00,1.38957,1.38975,1.38951,1.38958,299900000.0
2006-04-12 12:16:00,1.38953,1.38969,1.38944,1.38969,388900000.0
2006-04-12 12:17:00,1.38988,1.38994,1.38984,1.38991,182500000.0
2006-04-12 12:18:00,1.38992,1.39002,1.38972,1.38985,290700001.0
2006-04-12 12:19:00,1.38985,1.38993,1.38969,1.38972,424200000.0
2006-04-12 12:20:00,1.38955,1.38963,1.38936,1.38957,436600001.0
2006-04-12 12:21:00,1.38953,1.38959,1.3894,1.38946,421300001.0
2006-04-12 12:22:00,1.38969,1.3898,1.38955,1.38957,326500000.0
2006-04-12 12:23:00,1.38983,1.38994,1.38969,1.38974,374600000.0
2006-04-12 12:24:00,1.38931,1.38978,1.38931,1.38953,581700000.0
2006-04-12 12:25:00,1.38988,1.39014,1.3898,1.38991,365700000.0
2006-04-12 12:26:00,1.38992,1.39011,1.38981,1.39001,596800001.0
2006-04-12 12:27:00,1.39002,1.39044,1.39,1.39026,435800000.0
2006-04-12 12:28:00,1.39026,1.39045,1.39013,1.39031,464000000.0
2006-04-12 12:29:00,1.39029,1.39049,1.39021,1.3903,780800000.0
2006-04-12 12:30:00,1.39025,1.39044,1.39015,1.39033,668200003.0
2006-04-12 12:31:00,1.39037,1.39046,1.3901,1.39023,690300002.0
2006-04-12 12:32:00,1.39033,1.3906,1.39025,1.39029,608600001.0
2006-04-12 12:33:00,1.3904,1.39048,1.39023,1.39048,53400000.0
2006-04-12 12:34:00,1.39039,1.39084,1.39033,1.39038,659300001.0
2006-04-12 12:35:00,1.39046,1.39046,1.39004,1.39027,614100001.0
2006-04-12 12:36:00,1.39032,1.39052,1.39028,1.39034,454900001.0
2006-04-12 12:37:00,1.39042,1.39055,1.39028,1.39035,540900001.0
2006-04-12 12:38:00,1.39039,1.39052,1.39022,1.39026,644000000.0
2006-04-12 12:39:00,1.39023,1.39043,1.39006,1.39024,477500002.0
2006-04-12 12:40:00,1.39026,1.39063,1.39024,1.39063,523700000.0
2006-04-12 12:41:00,1.39063,1.39063,1.39019,1.39019,247500000.0
2006-04-12 12:42:00,1.39027,1.39068,1.39027,1.39066,373900002.0
2006-04-12 12:43:00,1.39063,1.39093,1.3905,1.39061,426900001.0
2006-04-12 12:44:00,1.39058,1.39073,1.39044,1.39068,422700002.0
2006-04-12 12:45:00,1.3906,1.3906,1.39021,1.39044,459100000.0
2006-04-12 12:46:00,1.39032,1.39038,1.39022,1.39037,435100001.0
2006-04-12 12:47:00,1.39033,1.3904,1.39009,1.39025,407000001.0
2006-04-12 12:48:00,1.39022,1.39036,1.39008,1.3902,488000000.0
2006-04-12 12:49:00,1.39031,1.39046,1.39018,1.39035,500400001.0
2006-04-12 12:50:00,1.39034,1.39043,1.39004,1.39013,531400002.0
2006-04-12 12:51:00,1.3903,1.3903,1.38988,1.3901,416000000.0
2006-04-12 12:52:00,1.38998,1.39019,1.38978,1.38994,346900000.0
2006-04-12 12:53:00,1.39002,1.39005,1.38972,1.38989,239100002.0
2006-04-12 12:54:00,1.38979,1.38999,1.38961,1.38961,461800002.0
2006-04-12 12:55:00,1.38961,1.38975,1.38951,1.38962,432800000.0
2006-04-12 12:56:00,1.38972,1.38975,1.3894,1.38956,390700000.0
2006-04-12 12:57:00,1.38968,1.38978,1.38945,1.38963,520700000.0
2006-04-12 12:58:00,1.38969,1.38978,1.38958,1.38974,306500000.0
2006-04-12 12:59:00,1.38976,1.39001,1.38967,1.38983,747400004.0
2006-04-12 13:00:00,1.38991,1.39016,1.38991,1.39016,244100000.0
2006-04-12 13:01:00,1.39016,1.3904,1.3901,1.39035,326600001.0
2006-04-12 13:02:00,1.39036,1.39071,1.39031,1.39071,404500002.0
2006-04-12 13:03:00,1.39071,1.39098,1.39069,1.39091,453800001.0
2006-04-12 13:04:00,1.39095,1.39095,1.3907,1.39082,231500000.0
2006-04-12 13:05:00,1.39084,1.39086,1.39074,1.39075,157100000.0
2006-04-12 13:06:00,1.39067,1.39067,1.39042,1.39047,410200001.0
2006-04-12 13:07:00,1.39041,1.39062,1.3904,1.39057,357500001.0
2006-04-12 13:08:00,1.39075,1.39078,1.39059,1.39059,179400000.0
2006-04-12 13:09:00,1.39064,1.3908,1.39045,1.39053,315700000.0
2006-04-12 13:10:00,1.3906,1.39071,1.39056,1.3906,150100001.0
2006-04-12 13:11:00,1.39063,1.39081,1.39049,1.3906,401100001.0
2006-04-12 13:12:00,1.39062,1.39063,1.39044,1.39057,267400001.0
2006-04-12 13:13:00,1.39059,1.39073,1.39056,1.39073,307500001.0
2006-04-12 13:14:00,1.39076,1.3909,1.39072,1.3908,366300000.0
2006-04-12 13:15:00,1.39078,1.39097,1.39066,1.39088,404500000.0
2006-04-12 13:16:00,1.39076,1.39078,1.39055,1.39055,122500000.0
2006-04-12 13:17:00,1.39071,1.39071,1.39059,1.39059,120500000.0
2006-04-12 13:18:00,1.39044,1.39086,1.39044,1.39062,296800000.0
2006-04-12 13:19:00,1.39036,1.39053,1.3902,1.39037,345200001.0
2006-04-12 13:20:00,1.39031,1.39055,1.39027,1.39052,178600000.0
2006-04-12 13:21:00,1.39057,1.3906,1.39052,1.39057,125500000.0
2006-04-12 13:22:00,1.39055,1.39055,1.39037,1.39047,194700000.0
2006-04-12 13:23:00,1.39038,1.39054,1.39038,1.39043,268600000.0
2006-04-12 13:24:00,1.39059,1.39095,1.39059,1.39095,270800002.0
2006-04-12 13:25:00,1.391,1.39106,1.39092,1.39095,132900000.0
2006-04-12 13:26:00,1.39095,1.3911,1.39088,1.39104,201000001.0
2006-04-12 13:27:00,1.39101,1.39124,1.39091,1.39114,330900000.0
2006-04-12 13:28:00,1.39124,1.39135,1.39109,1.39125,467400001.0
2006-04-12 13:29:00,1.39115,1.3913,1.391,1.39122,601200000.0
2006-04-12 13:30:00,1.39129,1.39145,1.39096,1.39111,536000000.0
2006-04-12 13:31:00,1.39104,1.39139,1.391,1.39104,583000002.0
2006-04-12 13:32:00,1.39102,1.39122,1.39099,1.39122,215800001.0
2006-04-12 13:33:00,1.39121,1.39142,1.39116,1.39116,450800001.0
2006-04-12 13:34:00,1.39108,1.39118,1.39082,1.39087,310700000.0
2006-04-12 13:35:00,1.39098,1.39113,1.39086,1.39106,372600000.0
2006-04-12 13:36:00,1.39104,1.39106,1.39086,1.39096,440500001.0
2006-04-12 13:37:00,1.39091,1.39112,1.3909,1.39092,462300000.0
2006-04-12 13:38:00,1.39087,1.39103,1.39074,1.39074,440600001.0
2006-04-12 13:39:00,1.39079,1.39094,1.39075,1.39085,309100001.0
2006-04-12 13:40:00,1.39071,1.39097,1.39063,1.39088,454300002.0
2006-04-12 13:41:00,1.39103,1.3911,1.39091,1.39092,262000001.0
2006-04-12 13:42:00,1.39087,1.39101,1.39082,1.39088,150100000.0
2006-04-12 13:43:00,1.39089,1.39089,1.39084,1.39087,113900000.0
2006-04-12 13:44:00,1.39089,1.39108,1.39083,1.39108,224000001.0
2006-04-12 13:45:00,1.39101,1.39101,1.39053,1.39058,587200003.0
2006-04-12 13:46:00,1.39067,1.39092,1.39061,1.39092,447100002.0
2006-04-12 13:47:00,1.39085,1.39085,1.39027,1.39042,474200001.0
2006-04-12 13:48:00,1.39036,1.39036,1.39001,1.39006,227300001.0
2006-04-12 13:49:00,1.39007,1.39007,1.38981,1.38981,198500000.0
2006-04-12 13:50:00,1.38981,1.38986,1.38971,1.38983,279600000.0
2006-04-12 13:51:00,1.38979,1.38979,1.38958,1.3897,269100000.0
2006-04-12 13:52:00,1.38958,1.38989,1.38951,1.38989,454500000.0
2006-04-12 13:53:00,1.3898,1.39014,1.3898,1.39001,480100001.0
2006-04-12 13:54:00,1.38991,1.39025,1.38983,1.39003,354800000.0
2006-04-12 13:55:00,1.3899,1.39011,1.38976,1.38977,359200002.0
2006-04-12 13:56:00,1.38978,1.38998,1.3897,1.38984,388000001.0
2006-04-12 13:57:00,1.38986,1.39011,1.38981,1.39011,338600001.0
2006-04-12 13:58:00,1.38992,1.38997,1.38921,1.38937,231000001.0
2006-04-12 13:59:00,1.38913,1.38947,1.38913,1.38937,387200001.0
2006-04-12 14:00:00,1.38923,1.38928,1.38889,1.38911,257700000.0
2006-04-12 14:01:00,1.38888,1.38921,1.38888,1.38907,377300000.0
2006-04-12 14:02:00,1.38902,1.38902,1.38871,1.38871,300300000.0
2006-04-12 14:03:00,1.38863,1.38884,1.38849,1.38867,448600000.0
2006-04-12 14:04:00,1.38866,1.38869,1.38834,1.38846,402400000.0
2006-04-12 14:05:00,1.38846,1.3887,1.38836,1.38842,360300002.0
2006-04-12 14:06:00,1.38844,1.38861,1.38813,1.3884,345500000.0
2006-04-12 14:07:00,1.38854,1.38862,1.38827,1.38841,332800000.0
2006-04-12 14:08:00,1.38843,1.38843,1.38807,1.38821,401200001.0
2006-04-12 14:09:00,1.38826,1.38855,1.3882,1.38827,175400000.0
2006-04-12 14:10:00,1.38845,1.38845,1.38802,1.38808,250400001.0
2006-04-12 14:11:00,1.38793,1.38793,1.38757,1.38792,97600000.0
2006-04-12 14:12:00,1.38794,1.388,1.38771,1.38776,208700000.0
2006-04-12 14:13:00,1.38774,1.3879,1.38767,1.38773,181500000.0
2006-04-12 14:14:00,1.38754,1.38764,1.38742,1.38757,205600000.0
2006-04-12 14:15:00,1.38771,1.38795,1.38753,1.38786,387700001.0
2006-04-12 14:16:00,1.38768,1.38778,1.38737,1.38774,208800000.0
2006-04-12 14:17:00,1.38782,1.38802,1.38773,1.38779,635600001.0
2006-04-12 14:18:00,1.38746,1.38751,1.38722,1.38735,340000001.0
2006-04-12 14:19:00,1.38723,1.38724,1.38697,1.38705,480200002.0
2006-04-12 14:20:00,1.38705,1.38728,1.38676,1.38728,251600003.0
2006-04-12 14:21:00,1.38719,1.38738,1.38715,1.38716,405800000.0
2006-04-12 14:22:00,1.38735,1.38749,1.38716,1.38731,633200001.0
2006-04-12 14:23:00,1.38762,1.38791,1.38754,1.38773,173600000.0
2006-04-12 14:24:00,1.38772,1.3879,1.38741,1.38751,469900001.0
2006-04-12 14:25:00,1.38762,1.38797,1.38758,1.38767,555200001.0
2006-04-12 14:26:00,1.38758,1.38762,1.38742,1.38752,610000001.0
2006-04-12 14:27:00,1.3875,1.38767,1.38728,1.38755,383200000.0
2006-04-12 14:28:00,1.38734,1.38734,1.38685,1.38725,39200000.0
2006-04-12 14:29:00,1.38725,1.38734,1.38699,1.38716,54800000.0
2006-04-12 14:30:00,1.38655,1.38714,1.38567,1.38611,60000001.0
2006-04-12 14:31:00,1.38582,1.38682,1.38582,1.38649,33400000.0
2006-04-12 14:32:00,1.38658,1.38716,1.38657,1.38711,24600000.0
2006-04-12 14:33:00,1.38652,1.38693,1.38609,1.38687,36100000.0
2006-04-12 14:34:00,1.38697,1.38697,1.38604,1.38604,27800000.0
2006-04-12 14:35:00,1.38615,1.38624,1.38577,1.38606,25400000.0
2006-04-12 14:36:00,1.38586,1.38594,1.38551,1.38551,36300000.0
2006-04-12 14:37:00,1.38584,1.38593,1.38554,1.38565,42000000.0
2006-04-12 14:38:00,1.3855,1.38563,1.38512,1.38559,29800000.0
2006-04-12 14:39:00,1.38545,1.38576,1.38522,1.38538,25600000.0
2006-04-12 14:40:00,1.38523,1.38613,1.38522,1.38603,30600000.0
2006-04-12 14:41:00,1.38605,1.38605,1.38571,1.38602,60000001.0
2006-04-12 14:42:00,1.38581,1.38605,1.38522,1.38522,39300000.0
2006-04-12 14:43:00,1.3858,1.38598,1.38543,1.38543,39600000.0
2006-04-12 14:44:00,1.3853,1.38541,1.38514,1.38536,33400000.0
2006-04-12 14:45:00,1.38512,1.38548,1.38476,1.38504,36200000.0
2006-04-12 14:46:00,1.38519,1.38519,1.38475,1.38478,30200000.0
2006-04-12 14:47:00,1.38489,1.38492,1.38426,1.38456,34600000.0
2006-04-12 14:48:00,1.38442,1.38452,1.38404,1.38414,67400002.0
2006-04-12 14:49:00,1.38388,1.38418,1.3838,1.38393,39800000.0
2006-04-12 14:50:00,1.38397,1.38419,1.38363,1.38411,35800000.0
2006-04-12 14:51:00,1.38411,1.38445,1.38395,1.38427,44800000.0
2006-04-12 14:52:00,1.38426,1.38449,1.38412,1.38435,18200000.0
2006-04-12 14:53:00,1.38418,1.38447,1.38382,1.38411,29100000.0
2006-04-12 14:54:00,1.38432,1.38462,1.38412,1.38422,37800000.0
2006-04-12 14:55:00,1.38454,1.38464,1.38399,1.38399,57300001.0
2006-04-12 14:56:00,1.38409,1.38425,1.38396,1.38423,44600001.0
2006-04-12 14:57:00,1.38438,1.38439,1.38417,1.38424,39800000.0
2006-04-12 14:58:00,1.38431,1.38535,1.38431,1.38505,41000000.0
2006-04-12 14:59:00,1.3852,1.38539,1.38508,1.38528,35200000.0
2006-04-12 15:00:00,1.38519,1.38571,1.38511,1.38537,54000001.0
2006-04-12 15:01:00,1.38587,1.38605,1.38576,1.38576,24400000.0
2006-04-12 15:02:00,1.38588,1.38595,1.38582,1.38595,29100000.0
2006-04-12 15:03:00,1.38589,1.38627,1.38584,1.38602,53000001.0
2006-04-12 15:04:00,1.38604,1.38621,1.38595,1.38613,40600000.0
2006-04-12 15:05:00,1.38603,1.38603,1.38559,1.38569,53800001.0
2006-04-12 15:06:00,1.38566,1.38575,1.3853,1.38551,54500000.0
2006-04-12 15:07:00,1.38577,1.38602,1.38569,1.38586,34800000.0
2006-04-12 15:08:00,1.3858,1.38618,1.38557,1.38618,68600000.0
2006-04-12 15:09:00,1.38623,1.38682,1.38612,1.38682,33800000.0
2006-04-12 15:10:00,1.38691,1.38698,1.38649,1.38649,46200000.0
2006-04-12 15:11:00,1.38649,1.38662,1.38641,1.38643,18400000.0
2006-04-12 15:12:00,1.38637,1.38648,1.38617,1.38617,27400000.0
2006-04-12 15:13:00,1.38627,1.38634,1.38607,1.38633,40400000.0
2006-04-12 15:14:00,1.38612,1.38647,1.38612,1.38632,33300000.0
2006-04-12 15:15:00,1.38638,1.38638,1.38595,1.38635,54000000.0
2006-04-12 15:16:00,1.38635,1.38639,1.38616,1.38619,40300000.0
2006-04-12 15:17:00,1.38617,1.3867,1.38617,1.3867,47200000.0
2006-04-12 15:18:00,1.38673,1.38685,1.38633,1.38664,59200000.0
2006-04-12 15:19:00,1.38662,1.3867,1.38653,1.38655,31000000.0
2006-04-12 15:20:00,1.38661,1.38709,1.38661,1.38691,29600000.0
2006-04-12 15:21:00,1.3868,1.38713,1.38674,1.38713,45700000.0
2006-04-12 15:22:00,1.38713,1.38775,1.38713,1.38774,36900000.0
2006-04-12 15:23:00,1.38813,1.38865,1.38813,1.38854,21600000.0
2006-04-12 15:24:00,1.38852,1.38869,1.3883,1.38844,28200000.0
2006-04-12 15:25:00,1.3884,1.38887,1.38831,1.38851,37400001.0
2006-04-12 15:26:00,1.38856,1.38858,1.3883,1.3885,49400000.0
2006-04-12 15:27:00,1.38851,1.3887,1.38845,1.38855,47500000.0
2006-04-12 15:28:00,1.38836,1.38884,1.38829,1.38884,30600000.0
2006-04-12 15:29:00,1.38907,1.38907,1.38874,1.38883,49700000.0
2006-04-12 15:30:00,1.38876,1.38892,1.3884,1.38875,26000000.0
2006-04-12 15:31:00,1.38855,1.38874,1.38846,1.38861,39200000.0
2006-04-12 15:32:00,1.38858,1.38869,1.38843,1.38869,42000000.0
2006-04-12 15:33:00,1.38883,1.38945,1.38877,1.38945,41400001.0
2006-04-12 15:34:00,1.38917,1.3895,1.38917,1.38929,32800000.0
2006-04-12 15:35:00,1.3894,1.38952,1.38904,1.3891,30000000.0
2006-04-12 15:36:00,1.38941,1.38955,1.38924,1.38925,42000000.0
2006-04-12 15:37:00,1.38952,1.38978,1.38933,1.38977,51100000.0
2006-04-12 15:38:00,1.38963,1.38963,1.38919,1.3894,37600000.0
2006-04-12 15:39:00,1.38935,1.38948,1.38919,1.38926,40700000.0
2006-04-12 15:40:00,1.38953,1.38953,1.38925,1.38925,17600000.0
2006-04-12 15:41:00,1.38942,1.3895,1.38913,1.38947,22000000.0
2006-04-12 15:42:00,1.3894,1.38972,1.38938,1.38949,30200000.0
2006-04-12 15:43:00,1.38932,1.38986,1.38924,1.38944,46200001.0
2006-04-12 15:44:00,1.38943,1.38965,1.38921,1.38965,32800000.0
2006-04-12 15:45:00,1.3896,1.38976,1.38928,1.38975,45200000.0
2006-04-12 15:46:00,1.38987,1.38997,1.38958,1.38958,37800000.0
2006-04-12 15:47:00,1.3895,1.38983,1.38936,1.38983,39900000.0
2006-04-12 15:48:00,1.38982,1.38998,1.38966,1.38994,54400002.0
2006-04-12 15:49:00,1.38984,1.38989,1.38968,1.3898,49200000.0
2006-04-12 15:50:00,1.38981,1.38998,1.38981,1.38994,27400000.0
2006-04-12 15:51:00,1.39006,1.39013,1.3899,1.39001,37800001.0
2006-04-12 15:52:00,1.39002,1.39019,1.38995,1.39013,42000000.0
2006-04-12 15:53:00,1.39022,1.39041,1.39021,1.39035,46000000.0
2006-04-12 15:54:00,1.39048,1.39048,1.3903,1.3903,42600000.0
2006-04-12 15:55:00,1.39038,1.39038,1.38985,1.38999,31800000.0
2006-04-12 15:56:00,1.39029,1.39071,1.39028,1.39069,37800000.0
2006-04-12 15:57:00,1.39088,1.39131,1.39088,1.39106,40400000.0
2006-04-12 15:58:00,1.39132,1.39132,1.39109,1.39122,52100000.0
2006-04-12 15:59:00,1.39112,1.39114,1.39101,1.39112,50400001.0
2006-04-12 16:00:00,1.39084,1.39117,1.39084,1.39099,26000000.0
2006-04-12 16:01:00,1.39112,1.39203,1.39112,1.39177,41600000.0
2006-04-12 16:02:00,1.39187,1.39202,1.39165,1.39201,53200000.0
2006-04-12 16:03:00,1.39197,1.3921,1.39175,1.39187,27600000.0
2006-04-12 16:04:00,1.39184,1.39218,1.39184,1.39202,40600000.0
2006-04-12 16:05:00,1.39196,1.3924,1.39196,1.39235,28400000.0
2006-04-12 16:06:00,1.39213,1.3923,1.39204,1.39206,34000000.0
2006-04-12 16:07:00,1.39226,1.39248,1.39218,1.39242,40700000.0
2006-04-12 16:08:00,1.39247,1.39247,1.3922,1.39223,35300000.0
2006-04-12 16:09:00,1.39211,1.39234,1.39194,1.39234,37600000.0
2006-04-12 16:10:00,1.39242,1.39254,1.39232,1.39237,27000000.0
2006-04-12 16:11:00,1.39214,1.39251,1.39214,1.39227,40400000.0
2006-04-12 16:12:00,1.39249,1.39283,1.39245,1.39283,39800000.0
2006-04-12 16:13:00,1.3926,1.3926,1.39236,1.39242,42600000.0
2006-04-12 16:14:00,1.3922,1.39264,1.3922,1.39249,67500002.0
2006-04-12 16:15:00,1.39216,1.3925,1.39216,1.39235,27800000.0
2006-04-12 16:16:00,1.39229,1.3926,1.39219,1.39237,27000000.0
2006-04-12 16:17:00,1.39216,1.39246,1.39214,1.39241,29400000.0
2006-04-12 16:18:00,1.3923,1.3923,1.39199,1.39203,34600000.0
2006-04-12 16:19:00,1.39209,1.39209,1.3917,1.3917,28100000.0
2006-04-12 16:20:00,1.39152,1.39166,1.39139,1.39142,48400000.0
2006-04-12 16:21:00,1.39135,1.3917,1.39135,1.3916,40900000.0
2006-04-12 16:22:00,1.39167,1.39172,1.3914,1.39145,38800000.0
2006-04-12 16:23:00,1.39152,1.39152,1.39128,1.39152,30000000.0
2006-04-12 16:24:00,1.39163,1.3918,1.3916,1.39164,20400000.0
2006-04-12 16:25:00,1.39175,1.39175,1.39119,1.39164,41000000.0
2006-04-12 16:26:00,1.39172,1.3918,1.39153,1.39157,42000000.0
2006-04-12 16:27:00,1.39152,1.39214,1.39152,1.3917,27800000.0
2006-04-12 16:28:00,1.39185,1.39199,1.39164,1.39177,53800000.0
2006-04-12 16:29:00,1.39168,1.39168,1.39118,1.39125,28200000.0
2006-04-12 16:30:00,1.39103,1.39127,1.39094,1.39106,55200000.0
2006-04-12 16:31:00,1.39093,1.39103,1.3908,1.39092,48700000.0
2006-04-12 16:32:00,1.39122,1.39123,1.39069,1.39092,40200000.0
2006-04-12 16:33:00,1.39098,1.39116,1.39096,1.39114,30600000.0
2006-04-12 16:34:00,1.39132,1.39135,1.39106,1.39115,48400000.0
2006-04-12 16:35:00,1.3911,1.3911,1.39061,1.39096,37400000.0
2006-04-12 16:36:00,1.39086,1.39104,1.39069,1.39095,44400000.0
2006-04-12 16:37:00,1.39089,1.39092,1.39059,1.39092,31600000.0
2006-04-12 16:38:00,1.39095,1.39108,1.39086,1.391,47100000.0
2006-04-12 16:39:00,1.39102,1.39125,1.39089,1.39119,36100000.0
2006-04-12 16:40:00,1.39103,1.3911,1.39096,1.39109,42400000.0
2006-04-12 16:41:00,1.3906,1.39143,1.3906,1.3912,23600000.0
2006-04-12 16:42:00,1.39106,1.3912,1.39103,1.39105,30400000.0
2006-04-12 16:43:00,1.391,1.39115,1.39098,1.39107,51800000.0
2006-04-12 16:44:00,1.39105,1.39126,1.39105,1.39125,59400000.0
2006-04-12 16:45:00,1.39105,1.3914,1.39105,1.39126,59200000.0
2006-04-12 16:46:00,1.39145,1.39145,1.39123,1.39135,67200001.0
2006-04-12 16:47:00,1.39149,1.39152,1.39111,1.39121,51800000.0
2006-04-12 16:48:00,1.39123,1.39123,1.39064,1.39088,36500000.0
2006-04-12 16:49:00,1.39097,1.39111,1.39086,1.39111,47900000.0
2006-04-12 16:50:00,1.39108,1.39112,1.39096,1.39102,69400001.0
2006-04-12 16:51:00,1.39103,1.39112,1.39087,1.39106,29100000.0
2006-04-12 16:52:00,1.39088,1.39088,1.39056,1.39056,39600000.0
2006-04-12 16:53:00,1.39014,1.39028,1.38982,1.39,57800000.0
2006-04-12 16:54:00,1.38996,1.39005,1.38987,1.39,40100000.0
2006-04-12 16:55:00,1.39019,1.39019,1.38936,1.3895,36300000.0
2006-04-12 16:56:00,1.38946,1.3896,1.38942,1.3896,38400000.0
2006-04-12 16:57:00,1.38969,1.38992,1.38958,1.38986,35600000.0
2006-04-12 16:58:00,1.38982,1.39001,1.38958,1.38961,53800000.0
2006-04-12 16:59:00,1.38963,1.3898,1.38947,1.3898,30600000.0
2006-04-12 17:00:00,1.38937,1.3898,1.38937,1.38978,46200000.0
2006-04-12 17:01:00,1.38952,1.38972,1.38936,1.3895,59100000.0
2006-04-12 17:02:00,1.38933,1.38972,1.38923,1.38972,20800000.0
2006-04-12 17:03:00,1.38993,1.39014,1.38993,1.38997,33600000.0
2006-04-12 17:04:00,1.3901,1.39025,1.38993,1.39009,32800000.0
2006-04-12 17:05:00,1.38993,1.39022,1.38965,1.39022,26800000.0
2006-04-12 17:06:00,1.39019,1.39033,1.39006,1.39017,30400000.0
2006-04-12 17:07:00,1.39014,1.39034,1.39011,1.39018,52000000.0
2006-04-12 17:08:00,1.39013,1.39043,1.39009,1.39028,45200000.0
2006-04-12 17:09:00,1.39034,1.3904,1.3901,1.3903,84100000.0
2006-04-12 17:10:00,1.39023,1.39038,1.39012,1.39016,34200000.0
2006-04-12 17:11:00,1.39015,1.39027,1.39,1.39009,27900000.0
2006-04-12 17:12:00,1.38999,1.38999,1.38986,1.38997,28400000.0
2006-04-12 17:13:00,1.38977,1.39012,1.38973,1.39012,47000000.0
2006-04-12 17:14:00,1.38975,1.39005,1.38975,1.38981,38800000.0
2006-04-12 17:15:00,1.39018,1.39018,1.38985,1.38997,31300000.0
2006-04-12 17:16:00,1.39003,1.39028,1.39003,1.39008,43600000.0
2006-04-12 17:17:00,1.38983,1.39005,1.38943,1.38983,56000001.0
2006-04-12 17:18:00,1.39021,1.39021,1.38975,1.39001,42700000.0
2006-04-12 17:19:00,1.3899,1.39028,1.3899,1.39024,31400000.0
2006-04-12 17:20:00,1.39032,1.39046,1.39009,1.39021,45400001.0
2006-04-12 17:21:00,1.3904,1.39042,1.38967,1.39006,45200000.0
2006-04-12 17:22:00,1.38994,1.39031,1.38994,1.39016,66600000.0
2006-04-12 17:23:00,1.38976,1.3903,1.38976,1.3903,31600000.0
2006-04-12 17:24:00,1.39033,1.39033,1.39001,1.39016,42200000.0
2006-04-12 17:25:00,1.39001,1.39026,1.38995,1.38997,26800000.0
2006-04-12 17:26:00,1.38977,1.38996,1.38975,1.3898,36400000.0
2006-04-12 17:27:00,1.38982,1.38982,1.38946,1.38946,23200000.0
2006-04-12 17:28:00,1.38977,1.38981,1.38961,1.38961,38200000.0
2006-04-12 17:29:00,1.38958,1.38976,1.38925,1.38973,49600000.0
2006-04-12 17:30:00,1.38965,1.38965,1.3893,1.38948,46400000.0
2006-04-12 17:31:00,1.38951,1.38969,1.38947,1.38962,33200000.0
2006-04-12 17:32:00,1.38942,1.38943,1.38919,1.38941,36800001.0
2006-04-12 17:33:00,1.38953,1.38966,1.38939,1.38956,41200000.0
2006-04-12 17:34:00,1.38974,1.39005,1.38974,1.38988,38000000.0
2006-04-12 17:35:00,1.38981,1.38995,1.38968,1.38995,47200000.0
2006-04-12 17:36:00,1.38988,1.39009,1.38981,1.3899,41800000.0
2006-04-12 17:37:00,1.38974,1.38983,1.38913,1.38983,45800000.0
2006-04-12 17:38:00,1.38961,1.38981,1.38949,1.38949,45800000.0
2006-04-12 17:39:00,1.38966,1.38996,1.38962,1.38987,41100000.0
2006-04-12 17:40:00,1.38977,1.38998,1.38977,1.38983,31100000.0
2006-04-12 17:41:00,1.38988,1.39003,1.38984,1.38985,54900000.0
2006-04-12 17:42:00,1.38971,1.38992,1.38943,1.38981,45500000.0
2006-04-12 17:43:00,1.38995,1.39001,1.38959,1.38991,49000000.0
2006-04-12 17:44:00,1.38986,1.3899,1.38972,1.38972,39000000.0
2006-04-12 17:45:00,1.38975,1.38975,1.38937,1.3895,34000000.0
2006-04-12 17:46:00,1.38956,1.38961,1.38945,1.38961,34200000.0
2006-04-12 17:47:00,1.38946,1.38971,1.38941,1.38941,48100000.0
2006-04-12 17:48:00,1.38953,1.38965,1.38921,1.38965,31200000.0
2006-04-12 17:49:00,1.38965,1.38965,1.38916,1.38955,67000001.0
2006-04-12 17:50:00,1.38956,1.38969,1.3895,1.38969,21000000.0
2006-04-12 17:51:00,1.38994,1.39043,1.38994,1.39033,26000000.0
2006-04-12 17:52:00,1.39038,1.39038,1.38982,1.38987,29800000.0
2006-04-12 17:53:00,1.3897,1.38994,1.38967,1.38985,28000000.0
2006-04-12 17:54:00,1.38969,1.38987,1.38929,1.38977,51900000.0
2006-04-12 17:55:00,1.38974,1.38997,1.38924,1.38985,59600001.0
2006-04-12 17:56:00,1.38963,1.38991,1.38963,1.38975,21000000.0
2006-04-12 17:57:00,1.3898,1.39023,1.38976,1.39016,35200000.0
2006-04-12 17:58:00,1.39019,1.39019,1.38948,1.38963,37200000.0
2006-04-12 17:59:00,1.3894,1.38943,1.38884,1.38908,44000000.0
2006-04-12 18:00:00,1.38926,1.38938,1.38909,1.3893,40500000.0
2006-04-12 18:01:00,1.38915,1.38935,1.38875,1.38913,46000000.0
2006-04-12 18:02:00,1.38928,1.38943,1.38928,1.38932,69600002.0
2006-04-12 18:03:00,1.38904,1.38935,1.38898,1.38898,36500000.0
2006-04-12 18:04:00,1.38928,1.38939,1.38912,1.38912,48600000.0
2006-04-12 18:05:00,1.38928,1.38944,1.38921,1.38921,32800000.0
2006-04-12 18:06:00,1.38914,1.38954,1.38906,1.38941,40000000.0
2006-04-12 18:07:00,1.38974,1.38974,1.38922,1.38961,47200000.0
2006-04-12 18:08:00,1.3898,1.39029,1.3898,1.38999,45200000.0
2006-04-12 18:09:00,1.38977,1.38987,1.3896,1.3896,29200000.0
2006-04-12 18:10:00,1.38962,1.38978,1.3895,1.38966,18000000.0
2006-04-12 18:11:00,1.38989,1.39003,1.38966,1.38987,42800000.0
2006-04-12 18:12:00,1.38993,1.39001,1.38978,1.38978,30600000.0
2006-04-12 18:13:00,1.38982,1.38989,1.38955,1.38972,47200000.0
2006-04-12 18:14:00,1.38918,1.38986,1.38918,1.38984,26700000.0
2006-04-12 18:15:00,1.38967,1.39021,1.38967,1.39003,28000000.0
2006-04-12 18:16:00,1.39015,1.39084,1.39015,1.39057,38600000.0
2006-04-12 18:17:00,1.3906,1.39072,1.3905,1.3905,56600000.0
2006-04-12 18:18:00,1.39066,1.39088,1.39051,1.39082,39000000.0
2006-04-12 18:19:00,1.39103,1.39103,1.39077,1.39077,28000000.0
2006-04-12 18:20:00,1.39082,1.39096,1.39051,1.39066,32700000.0
2006-04-12 18:21:00,1.39091,1.39133,1.39087,1.39095,27800000.0
2006-04-12 18:22:00,1.39085,1.391,1.39082,1.39082,33000000.0
2006-04-12 18:23:00,1.39075,1.39089,1.39075,1.39075,23200000.0
2006-04-12 18:24:00,1.39077,1.39084,1.3906,1.39071,55300000.0
2006-04-12 18:25:00,1.39092,1.391,1.39071,1.39083,49600000.0
2006-04-12 18:26:00,1.39089,1.39091,1.39082,1.39088,44800000.0
2006-04-12 18:27:00,1.3908,1.39102,1.39055,1.39101,39800000.0
2006-04-12 18:28:00,1.39084,1.39101,1.39081,1.39083,28800000.0
2006-04-12 18:29:00,1.39087,1.39103,1.39078,1.39095,31800000.0
2006-04-12 18:30:00,1.3906,1.3906,1.39036,1.39045,35400000.0
2006-04-12 18:31:00,1.39058,1.39065,1.39042,1.39055,26800000.0
2006-04-12 18:32:00,1.39061,1.39063,1.39041,1.39063,34100000.0
2006-04-12 18:33:00,1.39067,1.39067,1.39022,1.39023,44400000.0
2006-04-12 18:34:00,1.3903,1.39058,1.39021,1.39058,27600000.0
2006-04-12 18:35:00,1.39081,1.39088,1.39061,1.39088,37400000.0
2006-04-12 18:36:00,1.39064,1.39084,1.39057,1.3906,44800000.0
2006-04-12 18:37:00,1.39059,1.39068,1.39044,1.39055,21200000.0
2006-04-12 18:38:00,1.39039,1.3906,1.39023,1.3905,38000000.0
2006-04-12 18:39:00,1.39029,1.39065,1.39029,1.39043,40300000.0
2006-04-12 18:40:00,1.39034,1.39046,1.39011,1.39015,18800000.0
2006-04-12 18:41:00,1.39018,1.39039,1.39018,1.39039,36300000.0
2006-04-12 18:42:00,1.39037,1.39067,1.39026,1.39067,43600000.0
2006-04-12 18:43:00,1.39054,1.39075,1.39043,1.39056,35000000.0
2006-04-12 18:44:00,1.39061,1.39078,1.39056,1.39056,28000000.0
2006-04-12 18:45:00,1.39065,1.39065,1.39037,1.39037,30800000.0
2006-04-12 18:46:00,1.39065,1.39065,1.3905,1.3905,25600000.0
2006-04-12 18:47:00,1.3906,1.3906,1.39046,1.39049,45000000.0
2006-04-12 18:48:00,1.39043,1.39061,1.39031,1.39042,41000000.0
2006-04-12 18:49:00,1.39036,1.39036,1.39003,1.39022,41800001.0
2006-04-12 18:50:00,1.39037,1.39058,1.39027,1.39047,35000000.0
2006-04-12 18:51:00,1.39037,1.39048,1.39027,1.39036,40200000.0
2006-04-12 18:52:00,1.39005,1.39033,1.39005,1.39022,51800000.0
2006-04-12 18:53:00,1.39036,1.39045,1.39031,1.39031,49200001.0
2006-04-12 18:54:00,1.39035,1.39035,1.3899,1.39033,30800000.0
2006-04-12 18:55:00,1.3902,1.39041,1.39017,1.39024,37000000.0
2006-04-12 18:56:00,1.38996,1.39029,1.38967,1.38967,41200000.0
2006-04-12 18:57:00,1.38996,1.39003,1.38996,1.38998,23400000.0
2006-04-12 18:58:00,1.38996,1.39,1.38982,1.38986,26800000.0
2006-04-12 18:59:00,1.38975,1.38975,1.38925,1.38964,25200000.0
2006-04-12 19:00:00,1.3898,1.38998,1.38962,1.38982,32000000.0
2006-04-12 19:01:00,1.38995,1.38995,1.3896,1.38976,50700000.0
2006-04-12 19:02:00,1.38963,1.38979,1.38963,1.38968,64200000.0
2006-04-12 19:03:00,1.38961,1.38976,1.3894,1.38976,41800000.0
2006-04-12 19:04:00,1.38966,1.38966,1.38927,1.38948,35600000.0
2006-04-12 19:05:00,1.38954,1.3896,1.38936,1.38942,31500000.0
2006-04-12 19:06:00,1.38954,1.38954,1.38941,1.38952,37600000.0
2006-04-12 19:07:00,1.38946,1.38964,1.38927,1.38964,51200001.0
2006-04-12 19:08:00,1.38941,1.38968,1.38941,1.38957,40200000.0
2006-04-12 19:09:00,1.38954,1.38954,1.38921,1.38921,51200000.0
2006-04-12 19:10:00,1.38925,1.38925,1.38885,1.38885,49100000.0
2006-04-12 19:11:00,1.3893,1.38947,1.3892,1.38935,32800000.0
2006-04-12 19:12:00,1.38906,1.38943,1.38906,1.38943,40400000.0
2006-04-12 19:13:00,1.38939,1.38942,1.38921,1.38932,39400000.0
2006-04-12 19:14:00,1.3889,1.38906,1.38867,1.38903,54800000.0
2006-04-12 19:15:00,1.38858,1.38874,1.38833,1.38863,28000000.0
2006-04-12 19:16:00,1.38831,1.38861,1.38831,1.38849,29200000.0
2006-04-12 19:17:00,1.38845,1.38869,1.38841,1.38857,42400000.0
2006-04-12 19:18:00,1.38861,1.38874,1.3884,1.38874,21700000.0
2006-04-12 19:19:00,1.38902,1.38902,1.38845,1.38892,42200000.0
2006-04-12 19:20:00,1.38906,1.38932,1.38899,1.38921,39200000.0
2006-04-12 19:21:00,1.38903,1.38932,1.38903,1.38903,27800000.0
2006-04-12 19:22:00,1.389,1.3893,1.38884,1.38929,41800000.0
2006-04-12 19:23:00,1.38913,1.38945,1.38892,1.38945,56000000.0
2006-04-12 19:24:00,1.38943,1.38943,1.38892,1.38897,63700000.0
2006-04-12 19:25:00,1.38903,1.38903,1.3888,1.389,32300000.0
2006-04-12 19:26:00,1.3888,1.38905,1.38862,1.3889,36100000.0
2006-04-12 19:27:00,1.38885,1.38897,1.38864,1.38896,27700000.0
2006-04-12 19:28:00,1.3888,1.38902,1.38874,1.38898,42500001.0
2006-04-12 19:29:00,1.38889,1.38906,1.38861,1.38901,19400000.0
2006-04-12 19:30:00,1.38908,1.3891,1.38901,1.38901,42200000.0
2006-04-12 19:31:00,1.38913,1.38913,1.38886,1.38909,42800000.0
2006-04-12 19:32:00,1.38902,1.38913,1.38892,1.38903,44400000.0
2006-04-12 19:33:00,1.38901,1.38901,1.38873,1.389,36600000.0
2006-04-12 19:34:00,1.38892,1.38894,1.38865,1.38887,17400000.0
2006-04-12 19:35:00,1.38886,1.38895,1.38851,1.38895,45300000.0
2006-04-12 19:36:00,1.38871,1.38887,1.38857,1.38882,34000000.0
2006-04-12 19:37:00,1.38877,1.38877,1.38835,1.38835,32200000.0
2006-04-12 19:38:00,1.38836,1.38879,1.38836,1.38862,42500000.0
2006-04-12 19:39:00,1.38889,1.3889,1.38868,1.3889,42900000.0
2006-04-12 19:40:00,1.38875,1.38906,1.3887,1.38896,36400000.0
2006-04-12 19:41:00,1.38903,1.38938,1.38903,1.38937,31500000.0
2006-04-12 19:42:00,1.38944,1.38977,1.3894,1.38973,40800000.0
2006-04-12 19:43:00,1.38952,1.38956,1.38903,1.38937,30600000.0
2006-04-12 19:44:00,1.38917,1.38931,1.38909,1.38931,49900000.0
2006-04-12 19:45:00,1.38922,1.38928,1.38915,1.38919,39700000.0
2006-04-12 19:46:00,1.38918,1.38928,1.38881,1.38881,41800000.0
2006-04-12 19:47:00,1.38927,1.38941,1.38919,1.38937,44400000.0
2006-04-12 19:48:00,1.38947,1.38953,1.38934,1.38934,27800000.0
2006-04-12 19:49:00,1.38929,1.38948,1.38921,1.38921,30600000.0
2006-04-12 19:50:00,1.38952,1.38956,1.38929,1.38956,48300000.0
2006-04-12 19:51:00,1.38935,1.38947,1.38924,1.38928,32800000.0
2006-04-12 19:52:00,1.38912,1.38926,1.38896,1.38904,25400000.0
2006-04-12 19:53:00,1.38927,1.38944,1.38911,1.38925,41400000.0
2006-04-12 19:54:00,1.38916,1.38916,1.38905,1.38906,25400000.0
2006-04-12 19:55:00,1.38903,1.3892,1.389,1.389,20800000.0
2006-04-12 19:56:00,1.38903,1.3891,1.38879,1.38897,32600000.0
2006-04-12 19:57:00,1.38896,1.3894,1.38882,1.3894,29500000.0
2006-04-12 19:58:00,1.3893,1.38956,1.38929,1.38939,43600000.0
2006-04-12 19:59:00,1.38956,1.38956,1.38917,1.38917,27000000.0
2006-04-12 20:00:00,1.38916,1.38948,1.3891,1.3891,37600000.0
2006-04-12 20:01:00,1.38948,1.38959,1.38924,1.38936,38400000.0
2006-04-12 20:02:00,1.38951,1.38956,1.38923,1.38923,36400000.0
2006-04-12 20:03:00,1.38924,1.38924,1.38895,1.38913,24400000.0
2006-04-12 20:04:00,1.38914,1.3892,1.38885,1.38904,39300000.0
2006-04-12 20:05:00,1.38896,1.3892,1.38885,1.38885,37800000.0
2006-04-12 20:06:00,1.38897,1.38916,1.38891,1.38903,42500001.0
2006-04-12 20:07:00,1.38888,1.389,1.38855,1.389,19200000.0
2006-04-12 20:08:00,1.38908,1.38915,1.38879,1.38905,27500000.0
2006-04-12 20:09:00,1.38913,1.38915,1.38908,1.38908,36200000.0
2006-04-12 20:10:00,1.38874,1.38925,1.38874,1.38907,45600000.0
2006-04-12 20:11:00,1.38906,1.38906,1.38886,1.38894,30400000.0
2006-04-12 20:12:00,1.38906,1.38906,1.38861,1.38901,43500000.0
2006-04-12 20:13:00,1.38906,1.38906,1.38886,1.38901,43900000.0
2006-04-12 20:14:00,1.38892,1.38907,1.3884,1.38887,50400001.0
2006-04-12 20:15:00,1.38898,1.38898,1.38878,1.3889,30200000.0
2006-04-12 20:16:00,1.38873,1.38878,1.38855,1.38855,52000000.0
2006-04-12 20:17:00,1.38868,1.38894,1.38854,1.38882,43600000.0
2006-04-12 20:18:00,1.38878,1.38888,1.38863,1.38868,35200000.0
2006-04-12 20:19:00,1.38884,1.38892,1.38875,1.38883,47800000.0
2006-04-12 20:20:00,1.38863,1.38876,1.38846,1.38876,41200000.0
2006-04-12 20:21:00,1.38865,1.38877,1.38864,1.3887,30400000.0
2006-04-12 20:22:00,1.38875,1.38883,1.38848,1.38872,26500000.0
2006-04-12 20:23:00,1.38877,1.38879,1.38839,1.38862,47900000.0
2006-04-12 20:24:00,1.3888,1.38885,1.38862,1.38873,41000001.0
2006-04-12 20:25:00,1.38906,1.38912,1.38881,1.38889,57600000.0
2006-04-12 20:26:00,1.38907,1.38907,1.3887,1.38897,37800000.0
2006-04-12 20:27:00,1.38902,1.38911,1.38853,1.38884,36200000.0
2006-04-12 20:28:00,1.38881,1.38903,1.3888,1.38895,36600000.0
2006-04-12 20:29:00,1.38892,1.38902,1.38848,1.38882,37200000.0
2006-04-12 20:30:00,1.38871,1.38886,1.38865,1.3888,44000000.0
2006-04-12 20:31:00,1.38871,1.38881,1.3883,1.38874,46800001.0
2006-04-12 20:32:00,1.38846,1.38864,1.38819,1.3885,40900000.0
2006-04-12 20:33:00,1.38855,1.38861,1.38848,1.38855,23400000.0
2006-04-12 20:34:00,1.38836,1.38854,1.38825,1.38854,39800000.0
2006-04-12 20:35:00,1.38849,1.38857,1.38836,1.38839,43400000.0
2006-04-12 20:36:00,1.3885,1.38872,1.38844,1.38854,51300001.0
2006-04-12 20:37:00,1.38855,1.38877,1.38848,1.38862,38400000.0
2006-04-12 20:38:00,1.38865,1.38868,1.38844,1.38859,38600000.0
2006-04-12 20:39:00,1.38836,1.38851,1.38816,1.38831,47600000.0
2006-04-12 20:40:00,1.38835,1.38865,1.38835,1.38862,46300000.0
2006-04-12 20:41:00,1.38882,1.38887,1.3885,1.38875,47200000.0
2006-04-12 20:42:00,1.38869,1.38877,1.38837,1.38874,47200000.0
2006-04-12 20:43:00,1.38864,1.38877,1.38837,1.38837,32400000.0
2006-04-12 20:44:00,1.38874,1.38885,1.38852,1.38871,26000000.0
2006-04-12 20:45:00,1.38855,1.38892,1.38855,1.38879,38700000.0
2006-04-12 20:46:00,1.38914,1.38925,1.38907,1.38915,51700000.0
2006-04-12 20:47:00,1.38907,1.38907,1.38859,1.38884,38800000.0
2006-04-12 20:48:00,1.38874,1.38891,1.38871,1.38877,35000000.0
2006-04-12 20:49:00,1.38887,1.38899,1.38864,1.38864,29100000.0
2006-04-12 20:50:00,1.38852,1.3886,1.38841,1.38852,28800000.0
2006-04-12 20:51:00,1.38847,1.38881,1.38847,1.38876,30400000.0
2006-04-12 20:52:00,1.38879,1.38903,1.38873,1.38895,33000000.0
2006-04-12 20:53:00,1.38889,1.38915,1.38889,1.38904,25800000.0
2006-04-12 20:54:00,1.38877,1.38912,1.38877,1.389,49200000.0
2006-04-12 20:55:00,1.38903,1.38921,1.38899,1.38913,43800000.0
2006-04-12 20:56:00,1.38896,1.38901,1.38877,1.38901,41600000.0
2006-04-12 20:57:00,1.38899,1.38899,1.38884,1.38886,18600000.0
2006-04-12 20:58:00,1.38884,1.38902,1.38871,1.38889,38600000.0
2006-04-12 20:59:00,1.38867,1.38897,1.3886,1.3888,43300000.0
2006-04-12 21:00:00,1.38862,1.38906,1.38853,1.38906,41100000.0
2006-04-12 21:01:00,1.38918,1.38929,1.38849,1.38849,26400000.0
2006-04-12 21:02:00,1.38904,1.38947,1.38892,1.38947,37600000.0
2006-04-12 21:03:00,1.38935,1.38935,1.38912,1.38912,20800000.0
2006-04-12 21:04:00,1.38913,1.38918,1.38896,1.38918,32600000.0
2006-04-12 21:05:00,1.38893,1.38927,1.38893,1.3891,40200000.0
2006-04-12 21:06:00,1.38918,1.38923,1.38889,1.38923,47100000.0
2006-04-12 21:07:00,1.38922,1.38929,1.38911,1.38922,39400000.0
2006-04-12 21:08:00,1.38901,1.38919,1.38893,1.38919,31200000.0
2006-04-12 21:09:00,1.3893,1.38937,1.38917,1.38924,28200000.0
2006-04-12 21:10:00,1.38934,1.38941,1.38917,1.38925,49000000.0
2006-04-12 21:11:00,1.38922,1.38936,1.38898,1.38907,30200000.0
2006-04-12 21:12:00,1.38919,1.38944,1.38917,1.38929,32200000.0
2006-04-12 21:13:00,1.38914,1.3894,1.38911,1.38925,60800000.0
2006-04-12 21:14:00,1.38924,1.38944,1.38917,1.38928,90300000.0
2006-04-12 21:15:00,1.38935,1.3895,1.38935,1.38946,53200000.0
2006-04-12 21:16:00,1.38897,1.38939,1.38897,1.38939,36100000.0
2006-04-12 21:17:00,1.38946,1.38969,1.38913,1.38913,42600000.0
2006-04-12 21:18:00,1.38962,1.38962,1.38895,1.38938,35400000.0
2006-04-12 21:19:00,1.38941,1.38941,1.38884,1.38886,26600000.0
2006-04-12 21:20:00,1.38895,1.38908,1.3888,1.3888,55200000.0
2006-04-12 21:21:00,1.3888,1.38905,1.3888,1.38896,43700000.0
2006-04-12 21:22:00,1.38873,1.38923,1.38873,1.38896,38000000.0
2006-04-12 21:23:00,1.38876,1.38876,1.38828,1.38828,58600000.0
2006-04-12 21:24:00,1.38869,1.38894,1.38856,1.38867,45100000.0
2006-04-12 21:25:00,1.38876,1.38894,1.38835,1.38835,42000000.0
2006-04-12 21:26:00,1.38852,1.3887,1.38849,1.38849,27200000.0
2006-04-12 21:27:00,1.38856,1.38857,1.38845,1.38851,27200000.0
2006-04-12 21:28:00,1.3885,1.38866,1.3885,1.38862,25600000.0
2006-04-12 21:29:00,1.38863,1.38863,1.38848,1.38857,33000000.0
2006-04-12 21:30:00,1.3886,1.3886,1.38845,1.38848,25800000.0
2006-04-12 21:31:00,1.38854,1.38854,1.38838,1.38848,37200000.0
2006-04-12 21:32:00,1.38875,1.38875,1.38859,1.38872,30800000.0
2006-04-12 21:33:00,1.38878,1.3888,1.3885,1.38862,45700000.0
2006-04-12 21:34:00,1.38859,1.3886,1.38846,1.38851,26600000.0
2006-04-12 21:35:00,1.38836,1.38836,1.38798,1.38836,29800000.0
2006-04-12 21:36:00,1.38835,1.38837,1.38787,1.38837,21200000.0
2006-04-12 21:37:00,1.3883,1.3883,1.38783,1.38783,39800000.0
2006-04-12 21:38:00,1.3878,1.3878,1.38753,1.38753,22000000.0
2006-04-12 21:39:00,1.38727,1.3875,1.38727,1.3875,30400000.0
2006-04-12 21:40:00,1.3874,1.38758,1.3874,1.38757,35200000.0
2006-04-12 21:41:00,1.38758,1.38768,1.38747,1.38757,39800000.0
2006-04-12 21:42:00,1.38754,1.38765,1.38727,1.38727,37600000.0
2006-04-12 21:43:00,1.38751,1.38776,1.38743,1.38776,30000000.0
2006-04-12 21:44:00,1.38772,1.38787,1.38762,1.38769,28200000.0
2006-04-12 21:45:00,1.38774,1.38782,1.38774,1.38781,23600000.0
2006-04-12 21:46:00,1.38784,1.38795,1.38721,1.38729,63900001.0
2006-04-12 21:47:00,1.38708,1.38748,1.38705,1.38712,26900000.0
2006-04-12 21:48:00,1.38716,1.38731,1.38691,1.3871,56000001.0
2006-04-12 21:49:00,1.38722,1.38726,1.38706,1.38725,37800000.0
2006-04-12 21:50:00,1.3874,1.38746,1.38731,1.38732,41200000.0
2006-04-12 21:51:00,1.38726,1.38746,1.38726,1.38741,41700000.0
2006-04-12 21:52:00,1.38733,1.38752,1.3872,1.38737,45200000.0
2006-04-12 21:53:00,1.38744,1.38755,1.38729,1.38729,37600000.0
2006-04-12 21:54:00,1.38735,1.38764,1.3873,1.3874,74700001.0
2006-04-12 21:55:00,1.38727,1.38727,1.38665,1.38675,64600001.0
2006-04-12 21:56:00,1.38658,1.38667,1.38647,1.38648,46900000.0
2006-04-12 21:57:00,1.38655,1.38698,1.38645,1.38667,46800000.0
2006-04-12 21:58:00,1.38661,1.38689,1.3866,1.3867,33000000.0
2006-04-12 21:59:00,1.3868,1.38697,1.38672,1.38676,46000000.0
2006-04-12 22:00:00,1.38688,1.38701,1.38688,1.38692,42000000.0
2006-04-12 22:01:00,1.38671,1.38692,1.38665,1.38679,51700000.0
2006-04-12 22:02:00,1.38687,1.38701,1.38674,1.38674,26600000.0
2006-04-12 22:03:00,1.38709,1.3871,1.38688,1.3871,28700000.0
2006-04-12 22:04:00,1.38698,1.38698,1.3867,1.38686,26100000.0
2006-04-12 22:05:00,1.387,1.387,1.38675,1.38693,31400000.0
2006-04-12 22:06:00,1.38694,1.38694,1.38653,1.38683,36800000.0
2006-04-12 22:07:00,1.38676,1.38701,1.38676,1.38681,29200000.0
2006-04-12 22:08:00,1.38651,1.38691,1.38651,1.38691,38100000.0
2006-04-12 22:09:00,1.38678,1.38684,1.38647,1.38671,40200000.0
2006-04-12 22:10:00,1.38681,1.38698,1.38672,1.38698,37400000.0
2006-04-12 22:11:00,1.38706,1.38722,1.38692,1.38692,30400000.0
2006-04-12 22:12:00,1.38707,1.38715,1.38695,1.38695,75400001.0
2006-04-12 22:13:00,1.38703,1.38714,1.38701,1.38702,42400000.0
2006-04-12 22:14:00,1.38691,1.38728,1.38691,1.38705,78900000.0
2006-04-12 22:15:00,1.38706,1.38723,1.38697,1.38706,38400000.0
2006-04-12 22:16:00,1.387,1.38708,1.38678,1.38678,47500000.0
2006-04-12 22:17:00,1.38722,1.38748,1.3871,1.38741,23800000.0
2006-04-12 22:18:00,1.38738,1.38738,1.38706,1.38706,35200000.0
2006-04-12 22:19:00,1.38712,1.3873,1.38712,1.38719,24000000.0
2006-04-12 22:20:00,1.3871,1.38722,1.38695,1.38715,57600000.0
2006-04-12 22:21:00,1.38705,1.3872,1.3868,1.38707,49400001.0
2006-04-12 22:22:00,1.38712,1.38712,1.38685,1.38699,48200000.0
2006-04-12 22:23:00,1.38734,1.38741,1.38724,1.38724,35200000.0
2006-04-12 22:24:00,1.38749,1.3876,1.38726,1.38731,30400000.0
2006-04-12 22:25:00,1.38735,1.38744,1.38725,1.38736,23000000.0
2006-04-12 22:26:00,1.38711,1.38755,1.38711,1.38755,42200000.0
2006-04-12 22:27:00,1.38741,1.38753,1.38709,1.38741,40200000.0
2006-04-12 22:28:00,1.38733,1.38763,1.38733,1.38749,58600000.0
2006-04-12 22:29:00,1.38757,1.38768,1.38739,1.38748,23200000.0
2006-04-12 22:30:00,1.38738,1.38756,1.38728,1.38747,44600000.0
2006-04-12 22:31:00,1.38777,1.38799,1.38722,1.38772,49400000.0
2006-04-12 22:32:00,1.38752,1.38769,1.38742,1.38769,56500000.0
2006-04-12 22:33:00,1.38771,1.38785,1.38769,1.38784,46600000.0
2006-04-12 22:34:00,1.3878,1.38805,1.38761,1.38793,54000000.0
2006-04-12 22:35:00,1.38813,1.38821,1.38797,1.38797,31400000.0
2006-04-12 22:36:00,1.38825,1.38856,1.3877,1.3877,44600000.0
2006-04-12 22:37:00,1.38812,1.38819,1.38782,1.38786,45000000.0
2006-04-12 22:38:00,1.38776,1.38792,1.38771,1.38787,51400000.0
2006-04-12 22:39:00,1.38789,1.38803,1.3878,1.38797,30800000.0
2006-04-12 22:40:00,1.38815,1.38816,1.38772,1.38772,33800000.0
2006-04-12 22:41:00,1.38794,1.38814,1.38792,1.38811,26600000.0
2006-04-12 22:42:00,1.38819,1.38823,1.38802,1.38811,39600001.0
2006-04-12 22:43:00,1.3882,1.38828,1.38808,1.38823,45400000.0
2006-04-12 22:44:00,1.38796,1.38802,1.38785,1.38799,37000000.0
2006-04-12 22:45:00,1.38803,1.38811,1.38791,1.38811,24000000.0
2006-04-12 22:46:00,1.38806,1.3881,1.38792,1.38792,32000000.0
2006-04-12 22:47:00,1.38808,1.38817,1.38795,1.38798,27800000.0
2006-04-12 22:48:00,1.38792,1.38827,1.38792,1.38816,37600000.0
2006-04-12 22:49:00,1.38809,1.38819,1.38776,1.38798,31800000.0
2006-04-12 22:50:00,1.3881,1.38822,1.38793,1.38793,24800000.0
2006-04-12 22:51:00,1.38807,1.38815,1.38797,1.38812,35600000.0
2006-04-12 22:52:00,1.38807,1.38807,1.38777,1.38781,42400000.0
2006-04-12 22:53:00,1.38802,1.38817,1.38774,1.38817,56600000.0
2006-04-12 22:54:00,1.38804,1.38804,1.38774,1.38777,49800000.0
2006-04-12 22:55:00,1.3879,1.3879,1.38755,1.38755,26600000.0
2006-04-12 22:56:00,1.38775,1.38783,1.38763,1.38783,31800000.0
2006-04-12 22:57:00,1.3878,1.3878,1.38739,1.38739,37900000.0
2006-04-12 22:58:00,1.38766,1.38773,1.38759,1.38759,31400000.0
2006-04-12 22:59:00,1.38776,1.38781,1.38759,1.38776,50500000.0
2006-04-12 23:00:00,1.38771,1.38781,1.38753,1.38753,26600000.0
2006-04-12 23:01:00,1.3878,1.388,1.3878,1.3879,40800000.0
2006-04-12 23:02:00,1.3881,1.3882,1.3881,1.3881,40800000.0
2006-04-12 23:03:00,1.3879,1.3879,1.3879,1.3879,40800000.0
2006-04-12 23:04:00,1.3881,1.3881,1.3878,1.3878,40800000.0
2006-04-12 23:05:00,1.3877,1.3877,1.3877,1.3877,40800000.0
2006-04-12 23:06:00,1.3876,1.3876,1.3876,1.3876,40800000.0
2006-04-12 23:07:00,1.3877,1.3878,1.3875,1.3878,40800000.0
2006-04-12 23:08:00,1.3876,1.3878,1.3876,1.3876,40800000.0
2006-04-12 23:09:00,1.3875,1.3878,1.3875,1.3876,40800000.0
2006-04-12 23:10:00,1.3877,1.3877,1.3875,1.3877,40800000.0
2006-04-12 23:12:00,1.3876,1.3876,1.3876,1.3876,40800000.0
2006-04-12 23:14:00,1.3877,1.3877,1.3876,1.3877,40800000.0
2006-04-12 23:15:00,1.3878,1.3878,1.3877,1.3878,40800000.0
2006-04-12 23:16:00,1.3879,1.3879,1.3879,1.3879,40800000.0
2006-04-12 23:18:00,1.388,1.388,1.388,1.388,40800000.0
2006-04-12 23:19:00,1.3879,1.3879,1.3877,1.3877,40800000.0
2006-04-12 23:20:00,1.3879,1.388,1.3877,1.388,40800000.0
2006-04-12 23:21:00,1.3879,1.3879,1.3879,1.3879,40800000.0
2006-04-12 23:25:00,1.3878,1.3879,1.3878,1.3878,40800000.0
2006-04-12 23:26:00,1.3877,1.3877,1.3877,1.3877,40800000.0
2006-04-12 23:27:00,1.3878,1.3878,1.3877,1.3877,40800000.0
2006-04-12 23:28:00,1.3876,1.3876,1.3875,1.3875,40800000.0
2006-04-12 23:29:00,1.3876,1.3876,1.3876,1.3876,40800000.0
2006-04-12 23:30:00,1.3877,1.3877,1.3876,1.3876,40800000.0
2006-04-12 23:34:00,1.38763,1.38763,1.38727,1.38727,40800000.0
2006-04-12 23:35:00,1.3875,1.3875,1.38734,1.38738,36500000.0
2006-04-12 23:36:00,1.38748,1.38748,1.38733,1.38733,29200000.0
2006-04-12 23:37:00,1.38742,1.38744,1.38734,1.38742,27800000.0
2006-04-12 23:38:00,1.38742,1.3875,1.38734,1.38749,52000000.0
2006-04-12 23:39:00,1.38732,1.38742,1.38727,1.38737,24800000.0
2006-04-12 23:40:00,1.38767,1.38773,1.38741,1.38741,36100000.0
2006-04-12 23:41:00,1.38752,1.38759,1.38711,1.38711,40700000.0
2006-04-12 23:42:00,1.38765,1.3877,1.38746,1.38764,28000000.0
2006-04-12 23:43:00,1.3879,1.38795,1.38743,1.38785,37100000.0
2006-04-12 23:44:00,1.38794,1.38794,1.38768,1.38777,48200000.0
2006-04-12 23:45:00,1.38764,1.38775,1.38743,1.38759,47000000.0
2006-04-12 23:46:00,1.38774,1.38778,1.38764,1.38772,29200000.0
2006-04-12 23:47:00,1.38775,1.38775,1.38747,1.38764,58600001.0
2006-04-12 23:48:00,1.38766,1.38766,1.38741,1.38761,34800000.0
2006-04-12 23:49:00,1.38775,1.38785,1.38749,1.38769,35200000.0
2006-04-12 23:50:00,1.38771,1.38781,1.38746,1.38766,25800000.0
2006-04-12 23:51:00,1.38786,1.38797,1.38768,1.38784,49200000.0
2006-04-12 23:52:00,1.38789,1.38789,1.38754,1.38784,35300000.0
2006-04-12 23:53:00,1.38804,1.38804,1.38774,1.38794,36300000.0
2006-04-12 23:54:00,1.38778,1.38778,1.38703,1.38703,37400000.0
2006-04-12 23:55:00,1.38763,1.38783,1.38763,1.38783,33100000.0
2006-04-12 23:56:00,1.38793,1.38798,1.38773,1.38781,32800000.0
2006-04-12 23:57:00,1.38784,1.38792,1.38779,1.38792,28200000.0
2006-04-12 23:58:00,1.38784,1.38797,1.38754,1.38789,29000000.0
2006-04-12 23:59:00,1.38794,1.3881,1.38781,1.38786,41000000.0
2006-04-13 00:00:00,1.38801,1.38816,1.38788,1.38793,43600000.0
2006-04-13 00:01:00,1.38789,1.38803,1.38774,1.38803,39600000.0
2006-04-13 00:02:00,1.38808,1.38818,1.38768,1.38808,41800000.0
2006-04-13 00:03:00,1.38811,1.38825,1.38803,1.38812,37600000.0
2006-04-13 00:04:00,1.38813,1.38854,1.38813,1.38854,40200000.0
2006-04-13 00:05:00,1.38868,1.38869,1.38842,1.38842,34200000.0
2006-04-13 00:06:00,1.38856,1.38921,1.38856,1.38921,27800000.0
2006-04-13 00:07:00,1.38911,1.38924,1.38897,1.38907,31100000.0
2006-04-13 00:08:00,1.38922,1.38927,1.38904,1.38924,49100000.0
2006-04-13 00:09:00,1.38903,1.38909,1.38876,1.38879,37800000.0
2006-04-13 00:10:00,1.38896,1.38903,1.38883,1.38893,32600000.0
2006-04-13 00:11:00,1.38891,1.38895,1.38871,1.38878,38200000.0
2006-04-13 00:12:00,1.38879,1.38899,1.38874,1.38874,35800000.0
2006-04-13 00:13:00,1.38892,1.38911,1.38867,1.38911,28600000.0
2006-04-13 00:14:00,1.38911,1.38925,1.38892,1.38919,44200000.0
2006-04-13 00:15:00,1.38923,1.38961,1.38921,1.38931,27400000.0
2006-04-13 00:16:00,1.38949,1.38961,1.38942,1.38945,26200000.0
2006-04-13 00:17:00,1.38945,1.38965,1.38945,1.38965,28000000.0
2006-04-13 00:18:00,1.3896,1.38968,1.38937,1.38937,45700000.0
2006-04-13 00:19:00,1.38952,1.38969,1.38947,1.38969,20000000.0
2006-04-13 00:20:00,1.38975,1.38997,1.38952,1.38952,46200000.0
2006-04-13 00:21:00,1.38973,1.38973,1.38945,1.38945,30800000.0
2006-04-13 00:22:00,1.38926,1.38945,1.38926,1.38945,27700000.0
2006-04-13 00:23:00,1.38944,1.38963,1.38906,1.38948,43600000.0
2006-04-13 00:24:00,1.38962,1.38967,1.38945,1.38959,51800000.0
2006-04-13 00:25:00,1.3895,1.38972,1.38943,1.38957,66200000.0
2006-04-13 00:26:00,1.38957,1.38963,1.38941,1.38959,53600000.0
2006-04-13 00:27:00,1.38967,1.38971,1.38958,1.38962,27300000.0
2006-04-13 00:28:00,1.38972,1.3898,1.38949,1.38973,42000000.0
2006-04-13 00:29:00,1.38972,1.38982,1.3896,1.38967,64200000.0
2006-04-13 00:30:00,1.38944,1.38991,1.38944,1.38982,42200000.0
2006-04-13 00:31:00,1.38996,1.38996,1.38986,1.38987,73400003.0
2006-04-13 00:32:00,1.38982,1.38996,1.38972,1.38972,39800000.0
2006-04-13 00:33:00,1.38984,1.39001,1.38954,1.39001,21000000.0
2006-04-13 00:34:00,1.38993,1.39004,1.38976,1.38976,24200000.0
2006-04-13 00:35:00,1.39001,1.39001,1.38979,1.39001,40200000.0
2006-04-13 00:36:00,1.39003,1.39005,1.38991,1.38999,52500000.0
2006-04-13 00:37:00,1.39006,1.39006,1.38991,1.38991,20400000.0
2006-04-13 00:38:00,1.39006,1.39032,1.39006,1.39024,43100000.0
2006-04-13 00:39:00,1.39037,1.39038,1.39015,1.39036,66400000.0
2006-04-13 00:40:00,1.39044,1.39054,1.39034,1.39054,29200000.0
2006-04-13 00:41:00,1.39057,1.39057,1.39028,1.39046,28400000.0
2006-04-13 00:42:00,1.3904,1.39054,1.39033,1.39033,24400000.0
2006-04-13 00:43:00,1.39015,1.39075,1.39005,1.39075,40200000.0
2006-04-13 00:44:00,1.39086,1.39086,1.39044,1.39051,38400000.0
2006-04-13 00:45:00,1.39059,1.3907,1.3905,1.39061,66000000.0
2006-04-13 00:46:00,1.39077,1.39099,1.39077,1.39097,52500001.0
2006-04-13 00:47:00,1.39096,1.39101,1.39082,1.39101,34800000.0
2006-04-13 00:48:00,1.39071,1.39108,1.39071,1.3908,33600000.0
2006-04-13 00:49:00,1.39094,1.39098,1.39039,1.39087,36600000.0
2006-04-13 00:50:00,1.39105,1.3912,1.39092,1.39098,35600000.0
2006-04-13 00:51:00,1.3909,1.39104,1.39081,1.39103,44800000.0
2006-04-13 00:52:00,1.39052,1.39087,1.39052,1.39087,31600000.0
2006-04-13 00:53:00,1.39063,1.3909,1.39061,1.3909,60200000.0
2006-04-13 00:54:00,1.39041,1.39088,1.39041,1.39088,32600000.0
2006-04-13 00:55:00,1.39092,1.39097,1.39069,1.3909,32000000.0
2006-04-13 00:56:00,1.39083,1.39097,1.3905,1.3905,56900000.0
2006-04-13 00:57:00,1.39048,1.39048,1.3902,1.3902,36300000.0
2006-04-13 00:58:00,1.3906,1.39063,1.39045,1.39055,42200000.0
2006-04-13 00:59:00,1.39066,1.39066,1.39047,1.39057,39800000.0
2006-04-13 01:00:00,1.39046,1.39046,1.3902,1.39026,35000000.0
2006-04-13 01:01:00,1.39045,1.39064,1.39038,1.3905,24000000.0
2006-04-13 01:02:00,1.39073,1.39086,1.39031,1.39031,64600000.0
2006-04-13 01:03:00,1.39087,1.39114,1.39062,1.39109,42400000.0
2006-04-13 01:04:00,1.39117,1.39167,1.39105,1.39167,40000000.0
2006-04-13 01:05:00,1.39186,1.39186,1.39149,1.39149,39600000.0
2006-04-13 01:06:00,1.39164,1.39164,1.39132,1.39152,56300000.0
2006-04-13 01:07:00,1.39151,1.39156,1.39129,1.39141,31000000.0
2006-04-13 01:08:00,1.39141,1.39141,1.39079,1.39079,32400000.0
2006-04-13 01:09:00,1.39114,1.39114,1.39091,1.39104,33600000.0
2006-04-13 01:10:00,1.39116,1.39116,1.39067,1.39105,79500000.0
2006-04-13 01:11:00,1.39103,1.39103,1.39098,1.39099,26600000.0
2006-04-13 01:12:00,1.39095,1.39105,1.39062,1.39075,31200000.0
2006-04-13 01:13:00,1.3909,1.39111,1.39067,1.39111,55100000.0
2006-04-13 01:14:00,1.3908,1.39095,1.3907,1.39092,33800000.0
2006-04-13 01:15:00,1.39099,1.39104,1.39071,1.39099,22200000.0
2006-04-13 01:16:00,1.3909,1.3909,1.39065,1.39069,50000000.0
2006-04-13 01:17:00,1.39063,1.39078,1.3905,1.39076,40600001.0
2006-04-13 01:18:00,1.39081,1.39097,1.39054,1.39086,29500000.0
2006-04-13 01:19:00,1.39067,1.39079,1.39062,1.39068,47100000.0
2006-04-13 01:20:00,1.39075,1.3908,1.39022,1.3908,42800000.0
2006-04-13 01:21:00,1.39059,1.3909,1.39059,1.39068,29800000.0
2006-04-13 01:22:00,1.39062,1.39063,1.39031,1.39057,42000000.0
2006-04-13 01:23:00,1.39053,1.39061,1.39031,1.39031,31600000.0
2006-04-13 01:24:00,1.39065,1.39073,1.39053,1.39068,46500000.0
2006-04-13 01:25:00,1.39062,1.39081,1.39042,1.3907,67100000.0
2006-04-13 01:26:00,1.39062,1.39085,1.3906,1.39075,28000000.0
2006-04-13 01:27:00,1.39075,1.39083,1.3906,1.39083,34000000.0
2006-04-13 01:28:00,1.39075,1.39093,1.39052,1.39081,41100000.0
2006-04-13 01:29:00,1.39085,1.39085,1.3907,1.39073,19400000.0
2006-04-13 01:30:00,1.39079,1.39079,1.39023,1.39059,55600000.0
2006-04-13 01:31:00,1.39052,1.39069,1.39046,1.39067,36400000.0
2006-04-13 01:32:00,1.39067,1.39075,1.39049,1.39055,30800000.0
2006-04-13 01:33:00,1.39053,1.39072,1.3905,1.39072,87700000.0
2006-04-13 01:34:00,1.39073,1.39073,1.39028,1.3906,55200000.0
2006-04-13 01:35:00,1.39072,1.39092,1.39043,1.39043,56600002.0
2006-04-13 01:36:00,1.39063,1.39071,1.39038,1.39038,30000000.0
2006-04-13 01:37:00,1.39035,1.39053,1.39009,1.39033,26600000.0
2006-04-13 01:38:00,1.39032,1.3905,1.39025,1.3905,32400000.0
2006-04-13 01:39:00,1.39035,1.39047,1.38999,1.39029,50500000.0
2006-04-13 01:40:00,1.3902,1.39031,1.39015,1.39025,36000000.0
2006-04-13 01:41:00,1.39018,1.39043,1.39011,1.39035,41000000.0
2006-04-13 01:42:00,1.39033,1.39043,1.39013,1.39033,24200000.0
2006-04-13 01:43:00,1.39031,1.39036,1.38978,1.39028,47600000.0
2006-04-13 01:44:00,1.39053,1.39053,1.39008,1.39032,30600000.0
2006-04-13 01:45:00,1.3903,1.39042,1.39021,1.39038,57200000.0
2006-04-13 01:46:00,1.39041,1.3906,1.3901,1.39019,40900000.0
2006-04-13 01:47:00,1.39017,1.39045,1.39016,1.39016,40000000.0
2006-04-13 01:48:00,1.39026,1.39027,1.38976,1.38976,31200000.0
2006-04-13 01:49:00,1.39018,1.39041,1.38991,1.39041,28000000.0
2006-04-13 01:50:00,1.39045,1.39058,1.3901,1.39058,18600000.0
2006-04-13 01:51:00,1.39048,1.39048,1.39027,1.39029,30600000.0
2006-04-13 01:52:00,1.39055,1.39075,1.39051,1.39051,37400000.0
2006-04-13 01:53:00,1.39065,1.39065,1.39039,1.39039,53400000.0
2006-04-13 01:54:00,1.39038,1.39048,1.39035,1.39043,41400000.0
2006-04-13 01:55:00,1.39022,1.39023,1.39003,1.39003,29800000.0
2006-04-13 01:56:00,1.39011,1.3903,1.39008,1.3901,55400000.0
2006-04-13 01:57:00,1.39016,1.39034,1.39009,1.39011,34800000.0
2006-04-13 01:58:00,1.38994,1.38999,1.38957,1.38966,35100000.0
2006-04-13 01:59:00,1.39003,1.39034,1.39003,1.39034,36000000.0
2006-04-13 02:00:00,1.3902,1.3902,1.38976,1.38983,32200000.0
2006-04-13 02:01:00,1.38962,1.38962,1.38947,1.38952,84000002.0
2006-04-13 02:02:00,1.38948,1.38995,1.38941,1.38969,81600000.0
2006-04-13 02:03:00,1.38974,1.39008,1.38974,1.38988,70100000.0
2006-04-13 02:04:00,1.38986,1.39014,1.38986,1.38996,67000000.0
2006-04-13 02:05:00,1.39005,1.3902,1.39005,1.3902,57000000.0
2006-04-13 02:06:00,1.39045,1.39045,1.38999,1.3903,73000000.0
2006-04-13 02:07:00,1.39018,1.39031,1.38991,1.39026,215800000.0
2006-04-13 02:08:00,1.39025,1.39037,1.39025,1.39037,54000000.0
2006-04-13 02:09:00,1.39026,1.39064,1.39022,1.39036,179400001.0
2006-04-13 02:10:00,1.38996,1.39033,1.38996,1.38999,116800000.0
2006-04-13 02:11:00,1.38998,1.39002,1.38997,1.38998,54200000.0
2006-04-13 02:12:00,1.38996,1.39004,1.38983,1.39004,56000000.0
2006-04-13 02:13:00,1.39003,1.39028,1.39003,1.39028,31600000.0
2006-04-13 02:14:00,1.3903,1.3903,1.39,1.3903,143700000.0
2006-04-13 02:15:00,1.39016,1.39021,1.38993,1.39012,261200002.0
2006-04-13 02:16:00,1.39036,1.39041,1.39013,1.39029,40900000.0
2006-04-13 02:17:00,1.39004,1.39054,1.38984,1.38997,243500001.0
2006-04-13 02:18:00,1.39012,1.39029,1.38965,1.39007,32600000.0
2006-04-13 02:19:00,1.39024,1.39043,1.39004,1.39004,47900000.0
2006-04-13 02:20:00,1.39024,1.39043,1.39016,1.39034,41800000.0
2006-04-13 02:21:00,1.39015,1.39031,1.39,1.39031,34500000.0
2006-04-13 02:22:00,1.39004,1.3901,1.39001,1.3901,39100000.0
2006-04-13 02:23:00,1.39029,1.3903,1.39007,1.39007,43400000.0
2006-04-13 02:24:00,1.39002,1.39025,1.38995,1.39025,34000000.0
2006-04-13 02:25:00,1.39014,1.39018,1.38989,1.38996,122200001.0
2006-04-13 02:26:00,1.38986,1.39043,1.38985,1.39031,114900000.0
2006-04-13 02:27:00,1.39004,1.39013,1.38997,1.39004,46800000.0
2006-04-13 02:28:00,1.38997,1.39013,1.38987,1.38998,28400000.0
2006-04-13 02:29:00,1.39014,1.39014,1.38977,1.38994,48400000.0
2006-04-13 02:30:00,1.39012,1.39016,1.38995,1.3901,45700000.0
2006-04-13 02:31:00,1.38976,1.38985,1.38963,1.38971,42200000.0
2006-04-13 02:32:00,1.38994,1.39009,1.38979,1.38999,27600000.0
2006-04-13 02:33:00,1.38971,1.38983,1.38962,1.38977,221100000.0
2006-04-13 02:34:00,1.39013,1.39013,1.38993,1.3901,42200000.0
2006-04-13 02:35:00,1.39009,1.39009,1.38965,1.3897,80600000.0
2006-04-13 02:36:00,1.39008,1.39024,1.39005,1.39016,41800001.0
2006-04-13 02:37:00,1.38985,1.38991,1.38973,1.38973,77600000.0
2006-04-13 02:38:00,1.38966,1.38974,1.38958,1.38974,49200000.0
2006-04-13 02:39:00,1.38981,1.38987,1.38968,1.38987,40400000.0
2006-04-13 02:40:00,1.38998,1.3901,1.38993,1.38998,34200000.0
2006-04-13 02:41:00,1.38998,1.39002,1.38955,1.38955,48300000.0
2006-04-13 02:42:00,1.38957,1.38957,1.38944,1.38944,56600001.0
2006-04-13 02:43:00,1.38951,1.38969,1.38946,1.38969,41400000.0
2006-04-13 02:44:00,1.38972,1.38979,1.38954,1.38973,26400000.0
2006-04-13 02:45:00,1.38923,1.38944,1.38923,1.38934,51400000.0
2006-04-13 02:46:00,1.38927,1.38941,1.38918,1.38924,147400000.0
2006-04-13 02:47:00,1.38983,1.39004,1.38942,1.38987,207300001.0
2006-04-13 02:48:00,1.38961,1.38977,1.38959,1.38973,110100001.0
2006-04-13 02:49:00,1.38951,1.38989,1.38936,1.3894,54900000.0
2006-04-13 02:50:00,1.38965,1.38981,1.38935,1.38969,119800000.0
2006-04-13 02:51:00,1.38935,1.3896,1.38921,1.38946,91800000.0
2006-04-13 02:52:00,1.3897,1.3897,1.38948,1.38954,33700000.0
2006-04-13 02:53:00,1.38958,1.38958,1.389,1.38919,32400000.0
2006-04-13 02:54:00,1.38929,1.38972,1.38929,1.38944,61100000.0
2006-04-13 02:55:00,1.38962,1.38962,1.38925,1.38932,31400000.0
2006-04-13 02:56:00,1.38912,1.38914,1.3889,1.3889,61800000.0
2006-04-13 02:57:00,1.38896,1.38896,1.38888,1.3889,48200000.0
2006-04-13 02:58:00,1.38883,1.38903,1.38883,1.38902,53800000.0
2006-04-13 02:59:00,1.38907,1.38919,1.38896,1.38896,56800000.0
2006-04-13 03:00:00,1.38907,1.38937,1.38903,1.38934,103200000.0
2006-04-13 03:01:00,1.38931,1.38935,1.38914,1.38926,52800000.0
2006-04-13 03:02:00,1.38927,1.38927,1.38901,1.38901,48800000.0
2006-04-13 03:03:00,1.38917,1.3892,1.38907,1.38915,76800000.0
2006-04-13 03:04:00,1.3891,1.38935,1.3888,1.3888,68300000.0
2006-04-13 03:05:00,1.38876,1.38896,1.38873,1.38895,44400000.0
2006-04-13 03:06:00,1.38885,1.38886,1.38873,1.38882,46400000.0
2006-04-13 03:07:00,1.38874,1.3892,1.38864,1.3892,108600001.0
2006-04-13 03:08:00,1.38936,1.38936,1.38894,1.38901,56400000.0
2006-04-13 03:09:00,1.38932,1.38943,1.38898,1.38929,43300000.0
2006-04-13 03:10:00,1.38868,1.3892,1.38867,1.3892,27000000.0
2006-04-13 03:11:00,1.38898,1.38916,1.38896,1.38916,30800000.0
2006-04-13 03:12:00,1.38946,1.38957,1.38913,1.38931,52400000.0
2006-04-13 03:13:00,1.38908,1.38965,1.38908,1.3895,49500000.0
2006-04-13 03:14:00,1.3895,1.38998,1.3895,1.38998,62900001.0
2006-04-13 03:15:00,1.38965,1.38998,1.38965,1.38971,33000000.0
2006-04-13 03:16:00,1.3896,1.38975,1.38934,1.38973,28400000.0
2006-04-13 03:17:00,1.38993,1.39014,1.38955,1.3899,50600000.0
2006-04-13 03:18:00,1.38971,1.38974,1.38942,1.38974,46600001.0
2006-04-13 03:19:00,1.38975,1.38988,1.38962,1.38987,34800000.0
2006-04-13 03:20:00,1.38942,1.38983,1.38942,1.38983,46600000.0
2006-04-13 03:21:00,1.38949,1.38949,1.38942,1.38947,27600000.0
2006-04-13 03:22:00,1.38932,1.38934,1.38911,1.38912,52600000.0
2006-04-13 03:23:00,1.38916,1.38929,1.38913,1.38924,76500000.0
2006-04-13 03:24:00,1.38926,1.38932,1.38901,1.38913,61300000.0
2006-04-13 03:25:00,1.38957,1.38957,1.38891,1.38894,31400000.0
2006-04-13 03:26:00,1.38886,1.38897,1.38883,1.3889,133200000.0
2006-04-13 03:27:00,1.38901,1.38905,1.38884,1.38905,103200000.0
2006-04-13 03:28:00,1.38904,1.38908,1.38898,1.38904,37400000.0
2006-04-13 03:29:00,1.38903,1.38907,1.38895,1.38906,48400000.0
2006-04-13 03:30:00,1.38919,1.38922,1.38902,1.38922,72300000.0
2006-04-13 03:31:00,1.38923,1.38957,1.38923,1.38955,40000000.0
2006-04-13 03:32:00,1.38956,1.38977,1.38951,1.38964,35000000.0
2006-04-13 03:33:00,1.38957,1.38975,1.38957,1.38973,40900000.0
2006-04-13 03:34:00,1.3898,1.39005,1.38962,1.38962,32800000.0
2006-04-13 03:35:00,1.38978,1.38992,1.38949,1.38978,87800000.0
2006-04-13 03:36:00,1.38986,1.39013,1.38972,1.39,37400000.0
2006-04-13 03:37:00,1.39,1.39,1.38953,1.38974,63000000.0
2006-04-13 03:38:00,1.38988,1.39,1.38972,1.38994,35200000.0
2006-04-13 03:39:00,1.38961,1.38966,1.38953,1.38956,74200000.0
2006-04-13 03:40:00,1.38965,1.39036,1.38965,1.3903,141900001.0
2006-04-13 03:41:00,1.39017,1.39021,1.38987,1.39001,49800000.0
2006-04-13 03:42:00,1.38991,1.38991,1.38966,1.38987,75600000.0
2006-04-13 03:43:00,1.38977,1.38985,1.38976,1.38984,20400000.0
2006-04-13 03:44:00,1.38965,1.38987,1.38962,1.38969,20600000.0
2006-04-13 03:45:00,1.38965,1.38971,1.38953,1.38971,40800000.0
2006-04-13 03:46:00,1.38923,1.38923,1.38887,1.38892,34600000.0
2006-04-13 03:47:00,1.38897,1.38911,1.38896,1.38896,40200000.0
2006-04-13 03:48:00,1.3892,1.38933,1.38905,1.38923,38500000.0
2006-04-13 03:49:00,1.38917,1.38917,1.38882,1.38882,41200000.0
2006-04-13 03:50:00,1.38901,1.38901,1.3886,1.38878,117200001.0
2006-04-13 03:51:00,1.38894,1.38894,1.3886,1.3886,62400000.0
2006-04-13 03:52:00,1.38874,1.38898,1.3886,1.38861,84500000.0
2006-04-13 03:53:00,1.38852,1.38869,1.38836,1.38866,51200000.0
2006-04-13 03:54:00,1.38879,1.38906,1.38866,1.38866,31600000.0
2006-04-13 03:55:00,1.389,1.389,1.38879,1.38895,30400000.0
2006-04-13 03:56:00,1.38885,1.38922,1.38885,1.3891,18400000.0
2006-04-13 03:57:00,1.38864,1.38877,1.38858,1.38863,132000000.0
2006-04-13 03:58:00,1.38861,1.38924,1.38847,1.38847,270900001.0
2006-04-13 03:59:00,1.38878,1.38909,1.38876,1.38906,173600001.0
2006-04-13 04:00:00,1.38935,1.38951,1.3893,1.38933,123300000.0
2006-04-13 04:01:00,1.38924,1.38956,1.38918,1.38942,134700001.0
2006-04-13 04:02:00,1.38937,1.38971,1.3892,1.38921,108300000.0
2006-04-13 04:03:00,1.38931,1.38931,1.38908,1.38931,86600000.0
2006-04-13 04:04:00,1.389,1.38908,1.38882,1.38884,118800000.0
2006-04-13 04:05:00,1.38888,1.38969,1.38888,1.38952,186800000.0
2006-04-13 04:06:00,1.38907,1.38952,1.38907,1.38925,92200000.0
2006-04-13 04:07:00,1.38935,1.38937,1.38912,1.38912,153000000.0
2006-04-13 04:08:00,1.38939,1.38939,1.38932,1.38932,5600000.0
2006-04-13 04:09:00,1.38937,1.38937,1.38908,1.38932,54000001.0
2006-04-13 04:10:00,1.38923,1.38923,1.38895,1.38912,103200000.0
2006-04-13 04:11:00,1.38936,1.38962,1.38912,1.38923,48000000.0
2006-04-13 04:12:00,1.38914,1.38922,1.38914,1.38917,73600000.0
2006-04-13 04:13:00,1.38912,1.3892,1.38893,1.38902,67200000.0
2006-04-13 04:14:00,1.38904,1.3891,1.38898,1.38905,135800000.0
2006-04-13 04:15:00,1.38915,1.38938,1.38912,1.38932,73200000.0
2006-04-13 04:16:00,1.38922,1.38926,1.38893,1.38904,93400000.0
2006-04-13 04:17:00,1.38915,1.3893,1.38914,1.38915,52500000.0
2006-04-13 04:18:00,1.38906,1.38919,1.3889,1.38891,134000000.0
2006-04-13 04:19:00,1.38874,1.38879,1.38863,1.38879,70300000.0
2006-04-13 04:20:00,1.38876,1.38891,1.38866,1.38866,167600000.0
2006-04-13 04:21:00,1.38866,1.38879,1.3886,1.38872,31200000.0
2006-04-13 04:22:00,1.38875,1.38907,1.38849,1.38907,57600000.0
2006-04-13 04:23:00,1.38865,1.3887,1.38865,1.38865,49800000.0
2006-04-13 04:24:00,1.38877,1.38883,1.3887,1.38872,153900001.0
2006-04-13 04:25:00,1.38865,1.38913,1.38859,1.38906,195200000.0
2006-04-13 04:26:00,1.38903,1.38903,1.38873,1.38885,128300000.0
2006-04-13 04:27:00,1.38891,1.38894,1.38874,1.3888,63900000.0
2006-04-13 04:28:00,1.38874,1.38879,1.38869,1.38869,46000000.0
2006-04-13 04:29:00,1.38862,1.3892,1.3886,1.38905,91200000.0
2006-04-13 04:30:00,1.38859,1.38906,1.38857,1.38898,69900000.0
2006-04-13 04:31:00,1.38912,1.38913,1.38887,1.38905,33600000.0
2006-04-13 04:32:00,1.38912,1.38912,1.38902,1.38912,32800000.0
2006-04-13 04:33:00,1.38917,1.38917,1.389,1.38907,54800000.0
2006-04-13 04:34:00,1.38907,1.3891,1.38898,1.38898,24800000.0
2006-04-13 04:35:00,1.38882,1.38895,1.3888,1.3888,55000000.0
2006-04-13 04:36:00,1.389,1.38906,1.38829,1.38882,185700000.0
2006-04-13 04:37:00,1.38872,1.38895,1.38845,1.38872,124700000.0
2006-04-13 04:38:00,1.38863,1.38863,1.38837,1.38859,40200000.0
2006-04-13 04:39:00,1.38864,1.38879,1.38864,1.38867,115900000.0
2006-04-13 04:40:00,1.38849,1.38886,1.38849,1.38886,40100000.0
2006-04-13 04:41:00,1.38869,1.38897,1.38869,1.38884,49800000.0
2006-04-13 04:42:00,1.38864,1.3888,1.38864,1.3888,99000000.0
2006-04-13 04:43:00,1.38875,1.38875,1.38865,1.38865,72300000.0
2006-04-13 04:44:00,1.38865,1.3891,1.38865,1.38908,34200000.0
2006-04-13 04:45:00,1.389,1.38905,1.38865,1.38885,43400000.0
2006-04-13 04:46:00,1.38865,1.38875,1.38865,1.38867,61000000.0
2006-04-13 04:47:00,1.38861,1.38913,1.3885,1.38913,109000000.0
2006-04-13 04:48:00,1.38897,1.38922,1.38897,1.38917,58500001.0
2006-04-13 04:49:00,1.38893,1.38893,1.38849,1.38853,56400000.0
2006-04-13 04:50:00,1.38895,1.38906,1.38884,1.38896,46600001.0
2006-04-13 04:51:00,1.38866,1.38866,1.38866,1.38866,39600001.0
2006-04-13 04:52:00,1.38863,1.38904,1.38852,1.389,46300000.0
2006-04-13 04:53:00,1.38899,1.38913,1.38885,1.3889,39000000.0
2006-04-13 04:54:00,1.38873,1.38915,1.38873,1.38887,26400000.0
2006-04-13 04:55:00,1.3892,1.38929,1.38881,1.38929,40200000.0
2006-04-13 04:56:00,1.38908,1.38934,1.38908,1.38915,45400000.0
2006-04-13 04:57:00,1.38878,1.3892,1.38865,1.38865,71900000.0
2006-04-13 04:58:00,1.38869,1.3895,1.38868,1.3895,24200000.0
2006-04-13 04:59:00,1.38938,1.38977,1.38938,1.3896,120700000.0
2006-04-13 05:00:00,1.39012,1.39021,1.38998,1.39003,34800000.0
2006-04-13 05:01:00,1.38973,1.39006,1.38973,1.39006,41200000.0
2006-04-13 05:02:00,1.39003,1.39019,1.38984,1.39002,38200000.0
2006-04-13 05:03:00,1.38982,1.39007,1.38977,1.38984,159300000.0
2006-04-13 05:04:00,1.38973,1.38983,1.38971,1.38983,231800000.0
2006-04-13 05:05:00,1.38984,1.38984,1.38969,1.38974,212200001.0
2006-04-13 05:06:00,1.38978,1.38983,1.38965,1.38978,163700001.0
2006-04-13 05:07:00,1.38983,1.39019,1.3898,1.38982,228900000.0
2006-04-13 05:08:00,1.38996,1.38996,1.38955,1.38956,324300000.0
2006-04-13 05:09:00,1.38953,1.38988,1.38945,1.38946,187300000.0
2006-04-13 05:10:00,1.38949,1.38959,1.38944,1.38958,256900000.0
2006-04-13 05:11:00,1.3895,1.38951,1.38932,1.38935,155700000.0
2006-04-13 05:12:00,1.38943,1.38944,1.3893,1.3893,122400000.0
2006-04-13 05:13:00,1.38933,1.38969,1.38927,1.3893,162800000.0
2006-04-13 05:14:00,1.38923,1.38928,1.38918,1.38921,251500002.0
2006-04-13 05:15:00,1.38933,1.38945,1.38923,1.38938,36100000.0
2006-04-13 05:16:00,1.38933,1.38948,1.38917,1.38921,211600001.0
2006-04-13 05:17:00,1.38924,1.38936,1.389,1.38913,143500000.0
2006-04-13 05:18:00,1.38912,1.38918,1.38888,1.38915,269800002.0
2006-04-13 05:19:00,1.38898,1.38937,1.38898,1.38903,287300001.0
2006-04-13 05:20:00,1.38904,1.3892,1.38889,1.38894,259800000.0
2006-04-13 05:21:00,1.38879,1.38917,1.38869,1.38889,351300000.0
2006-04-13 05:22:00,1.38889,1.38896,1.38881,1.38886,258500000.0
2006-04-13 05:23:00,1.38881,1.38892,1.3888,1.38881,161400002.0
2006-04-13 05:24:00,1.38876,1.38886,1.38874,1.38883,168300000.0
2006-04-13 05:25:00,1.38901,1.38918,1.38881,1.38886,265200001.0
2006-04-13 05:26:00,1.38886,1.38889,1.38881,1.38886,111700000.0
2006-04-13 05:27:00,1.38916,1.38945,1.38903,1.38922,179300000.0
2006-04-13 05:28:00,1.38918,1.38928,1.38893,1.38918,245400001.0
2006-04-13 05:29:00,1.38913,1.38923,1.38895,1.38903,222800000.0
2006-04-13 05:30:00,1.3891,1.38924,1.3889,1.38895,187200000.0
2006-04-13 05:31:00,1.38898,1.38935,1.38898,1.38912,60300001.0
2006-04-13 05:32:00,1.38927,1.38939,1.38919,1.38925,144600000.0
2006-04-13 05:33:00,1.38921,1.38932,1.38913,1.3892,215100000.0
2006-04-13 05:34:00,1.38912,1.38939,1.38904,1.38906,211400001.0
2006-04-13 05:35:00,1.38924,1.38929,1.38913,1.38926,32000000.0
2006-04-13 05:36:00,1.38906,1.38922,1.38904,1.38909,192900000.0
2006-04-13 05:37:00,1.38909,1.38919,1.38904,1.38909,215500000.0
2006-04-13 05:38:00,1.38914,1.38934,1.38912,1.38929,163100000.0
2006-04-13 05:39:00,1.38929,1.38939,1.38919,1.38929,164800000.0
2006-04-13 05:40:00,1.38912,1.38939,1.38904,1.38929,217200001.0
2006-04-13 05:41:00,1.38919,1.38939,1.38906,1.38916,126000001.0
2006-04-13 05:42:00,1.38924,1.38929,1.38909,1.38914,196300000.0
2006-04-13 05:43:00,1.38912,1.38922,1.38911,1.38917,88100000.0
2006-04-13 05:44:00,1.38914,1.38927,1.389,1.38901,91400000.0
2006-04-13 05:45:00,1.38907,1.38927,1.38902,1.38907,123600000.0
2006-04-13 05:46:00,1.38913,1.3893,1.38908,1.38918,173500000.0
2006-04-13 05:47:00,1.38917,1.38922,1.38902,1.38919,233100001.0
2006-04-13 05:48:00,1.38903,1.38931,1.38897,1.3892,278800001.0
2006-04-13 05:49:00,1.38924,1.38939,1.38904,1.38904,224000002.0
2006-04-13 05:50:00,1.38904,1.38939,1.38904,1.38921,263800001.0
2006-04-13 05:51:00,1.38929,1.38929,1.38914,1.38914,173500000.0
2006-04-13 05:52:00,1.38912,1.38934,1.38907,1.38934,171500000.0
2006-04-13 05:53:00,1.38925,1.38931,1.38898,1.38898,117300001.0
2006-04-13 05:54:00,1.38914,1.38939,1.38904,1.38924,191200001.0
2006-04-13 05:55:00,1.38918,1.38932,1.38901,1.38917,216500000.0
2006-04-13 05:56:00,1.3892,1.38937,1.38903,1.38906,137700001.0
2006-04-13 05:57:00,1.38906,1.38919,1.38905,1.38914,195700000.0
2006-04-13 05:58:00,1.38928,1.38956,1.38924,1.38934,169500001.0
2006-04-13 05:59:00,1.38947,1.38947,1.38929,1.38932,80800000.0
2006-04-13 06:00:00,1.38935,1.38937,1.38927,1.38932,211200000.0
2006-04-13 06:01:00,1.38937,1.38949,1.38929,1.38932,181500001.0
2006-04-13 06:02:00,1.38931,1.38946,1.38929,1.38942,237300000.0
2006-04-13 06:03:00,1.38953,1.38963,1.38943,1.38958,31200000.0
2006-04-13 06:04:00,1.38946,1.38948,1.38938,1.38946,142600000.0
2006-04-13 06:05:00,1.38945,1.38956,1.38938,1.38943,450700001.0
2006-04-13 06:06:00,1.38947,1.38962,1.38946,1.38946,88200000.0
2006-04-13 06:07:00,1.38957,1.38957,1.38932,1.38949,353800001.0
2006-04-13 06:08:00,1.38929,1.38952,1.38927,1.38945,513200002.0
2006-04-13 06:09:00,1.38944,1.38969,1.38929,1.38934,352000000.0
2006-04-13 06:10:00,1.38924,1.38926,1.38901,1.38911,302600000.0
2006-04-13 06:11:00,1.38917,1.38932,1.38911,1.38922,456800000.0
2006-04-13 06:12:00,1.38923,1.38954,1.38919,1.3894,241200001.0
2006-04-13 06:13:00,1.38942,1.38965,1.38914,1.38914,351900000.0
2006-04-13 06:14:00,1.38935,1.38946,1.38903,1.38911,369200000.0
2006-04-13 06:15:00,1.38909,1.38915,1.38896,1.38903,162500000.0
2006-04-13 06:16:00,1.38914,1.38929,1.38905,1.38929,211100000.0
2006-04-13 06:17:00,1.38909,1.3892,1.38903,1.38903,181500001.0
2006-04-13 06:18:00,1.38891,1.38912,1.38889,1.38891,274900001.0
2006-04-13 06:19:00,1.38889,1.38907,1.38889,1.38904,213100001.0
2006-04-13 06:20:00,1.38911,1.38926,1.38901,1.38904,282000000.0
2006-04-13 06:21:00,1.38914,1.38921,1.38899,1.38914,247200002.0
2006-04-13 06:22:00,1.38911,1.38946,1.38901,1.38912,312000000.0
2006-04-13 06:23:00,1.38903,1.38921,1.38901,1.38914,287800000.0
2006-04-13 06:24:00,1.38909,1.38924,1.38895,1.38905,345200001.0
2006-04-13 06:25:00,1.38902,1.38915,1.38901,1.38914,227300001.0
2006-04-13 06:26:00,1.38912,1.38929,1.38905,1.38929,362300000.0
2006-04-13 06:27:00,1.38926,1.38933,1.38918,1.38928,316000000.0
2006-04-13 06:28:00,1.38928,1.38943,1.38916,1.38928,319600000.0
2006-04-13 06:29:00,1.38928,1.38939,1.38911,1.38919,96400000.0
2006-04-13 06:30:00,1.38918,1.3894,1.38915,1.38926,284600002.0
2006-04-13 06:31:00,1.38931,1.38938,1.38918,1.3893,145000000.0
2006-04-13 06:32:00,1.3893,1.38936,1.38928,1.3893,164900000.0
2006-04-13 06:33:00,1.38919,1.38936,1.38916,1.38919,228900000.0
2006-04-13 06:34:00,1.3892,1.38932,1.38908,1.38918,223400000.0
2006-04-13 06:35:00,1.38901,1.38924,1.38901,1.38901,174200001.0
2006-04-13 06:36:00,1.38902,1.38913,1.38902,1.38907,80500000.0
2006-04-13 06:37:00,1.38911,1.38919,1.38908,1.38913,171300000.0
2006-04-13 06:38:00,1.38909,1.38919,1.38895,1.38896,120100001.0
2006-04-13 06:39:00,1.38898,1.38909,1.38896,1.389,34900000.0
2006-04-13 06:40:00,1.38895,1.38901,1.3888,1.38891,150700001.0
2006-04-13 06:41:00,1.3889,1.38898,1.38883,1.38896,181700001.0
2006-04-13 06:42:00,1.38903,1.38903,1.38863,1.38868,260600002.0
2006-04-13 06:43:00,1.38869,1.38877,1.38864,1.38872,143600000.0
2006-04-13 06:44:00,1.38872,1.38874,1.38859,1.38864,311000001.0
2006-04-13 06:45:00,1.3887,1.38882,1.38862,1.38882,264300001.0
2006-04-13 06:46:00,1.38879,1.38882,1.38868,1.38871,270400000.0
2006-04-13 06:47:00,1.3887,1.38883,1.38861,1.38881,248900001.0
2006-04-13 06:48:00,1.38868,1.38886,1.38865,1.38872,45000000.0
2006-04-13 06:49:00,1.38864,1.38889,1.38856,1.38866,237300000.0
2006-04-13 06:50:00,1.38874,1.38879,1.38859,1.38864,44600001.0
2006-04-13 06:51:00,1.38896,1.38896,1.38854,1.38881,35600000.0
2006-04-13 06:52:00,1.38871,1.38891,1.38869,1.38869,248200000.0
2006-04-13 06:53:00,1.3887,1.38903,1.38867,1.38875,264700000.0
2006-04-13 06:54:00,1.38878,1.38901,1.38869,1.38876,421500002.0
2006-04-13 06:55:00,1.38876,1.38886,1.38866,1.38878,327100000.0
2006-04-13 06:56:00,1.38891,1.38891,1.38881,1.38881,29000000.0
2006-04-13 06:57:00,1.38883,1.38888,1.38875,1.38882,85700000.0
2006-04-13 06:58:00,1.38878,1.38882,1.38849,1.38867,219900000.0
2006-04-13 06:59:00,1.38859,1.38883,1.38851,1.38853,295300000.0
2006-04-13 07:00:00,1.38864,1.38864,1.3885,1.3885,134600000.0
2006-04-13 07:01:00,1.38848,1.38863,1.38848,1.38861,270700000.0
2006-04-13 07:02:00,1.3886,1.3888,1.38853,1.38867,343900000.0
2006-04-13 07:03:00,1.38873,1.38886,1.3887,1.38882,152400000.0
2006-04-13 07:04:00,1.38884,1.38894,1.38876,1.38884,319500001.0
2006-04-13 07:05:00,1.38891,1.38891,1.38867,1.38872,134500000.0
2006-04-13 07:06:00,1.38883,1.38888,1.38866,1.38881,211200001.0
2006-04-13 07:07:00,1.38888,1.38891,1.38871,1.38884,184900000.0
2006-04-13 07:08:00,1.38883,1.38892,1.38862,1.3887,272000002.0
2006-04-13 07:09:00,1.38871,1.38874,1.38859,1.38859,239500001.0
2006-04-13 07:10:00,1.38883,1.38886,1.38866,1.38869,452800000.0
2006-04-13 07:11:00,1.38871,1.38878,1.38868,1.38873,337200001.0
2006-04-13 07:12:00,1.38871,1.38886,1.38866,1.38884,279800001.0
2006-04-13 07:13:00,1.38884,1.38886,1.38868,1.38876,244800000.0
2006-04-13 07:14:00,1.38874,1.38881,1.38866,1.38871,501600001.0
2006-04-13 07:15:00,1.38891,1.38901,1.38866,1.38901,249100000.0
2006-04-13 07:16:00,1.38887,1.38909,1.38886,1.38905,219700000.0
2006-04-13 07:17:00,1.38898,1.38903,1.3888,1.38881,203000000.0
2006-04-13 07:18:00,1.38883,1.38906,1.38878,1.38901,405300000.0
2006-04-13 07:19:00,1.38898,1.38911,1.38883,1.38903,320300000.0
2006-04-13 07:20:00,1.38903,1.38908,1.38883,1.38896,436200001.0
2006-04-13 07:21:00,1.38887,1.38911,1.38885,1.38893,302000000.0
2006-04-13 07:22:00,1.389,1.38916,1.38893,1.389,318100001.0
2006-04-13 07:23:00,1.38912,1.38927,1.38894,1.38911,487400000.0
2006-04-13 07:24:00,1.38902,1.38911,1.38894,1.38899,341100001.0
2006-04-13 07:25:00,1.38901,1.38911,1.38889,1.38907,373500003.0
2006-04-13 07:26:00,1.38904,1.38919,1.38894,1.38907,282200001.0
2006-04-13 07:27:00,1.38906,1.38917,1.38892,1.38914,174700000.0
2006-04-13 07:28:00,1.38915,1.38919,1.38893,1.38919,224900001.0
2006-04-13 07:29:00,1.38913,1.38922,1.38873,1.38878,234100000.0
2006-04-13 07:30:00,1.38888,1.38929,1.38888,1.38929,501400001.0
2006-04-13 07:31:00,1.38915,1.38931,1.38906,1.38918,291000000.0
2006-04-13 07:32:00,1.38924,1.38928,1.38898,1.38912,394100000.0
2006-04-13 07:33:00,1.38906,1.3892,1.38895,1.389,389600001.0
2006-04-13 07:34:00,1.38909,1.38922,1.38901,1.38911,269900001.0
2006-04-13 07:35:00,1.38914,1.38938,1.38911,1.38924,217100000.0
2006-04-13 07:36:00,1.38924,1.38938,1.38911,1.38926,413100000.0
2006-04-13 07:37:00,1.38933,1.38943,1.38916,1.38926,216000000.0
2006-04-13 07:38:00,1.38918,1.38936,1.38918,1.38931,34200000.0
2006-04-13 07:39:00,1.3892,1.38934,1.38909,1.38923,399000001.0
2006-04-13 07:40:00,1.38913,1.38921,1.38891,1.38893,346600000.0
2006-04-13 07:41:00,1.38903,1.38933,1.38899,1.38929,647900004.0
2006-04-13 07:42:00,1.3893,1.3893,1.38903,1.38905,321200000.0
2006-04-13 07:43:00,1.3891,1.38927,1.38892,1.38909,226400001.0
2006-04-13 07:44:00,1.38917,1.38917,1.38891,1.38892,440500001.0
2006-04-13 07:45:00,1.38888,1.38892,1.38871,1.38874,423600000.0
2006-04-13 07:46:00,1.38871,1.38885,1.3885,1.38859,423800000.0
2006-04-13 07:47:00,1.38858,1.38906,1.38853,1.38871,659400002.0
2006-04-13 07:48:00,1.38848,1.38871,1.38838,1.3884,750900002.0
2006-04-13 07:49:00,1.38853,1.38863,1.38834,1.38846,685700004.0
2006-04-13 07:50:00,1.38855,1.38858,1.38828,1.38836,662400004.0
2006-04-13 07:51:00,1.38844,1.38844,1.38805,1.38822,697300002.0
2006-04-13 07:52:00,1.38796,1.38796,1.38758,1.38777,446500002.0
2006-04-13 07:53:00,1.38789,1.38813,1.38777,1.38806,610300001.0
2006-04-13 07:54:00,1.38821,1.38851,1.38821,1.38843,358000001.0
2006-04-13 07:55:00,1.38847,1.38871,1.38847,1.38856,391500000.0
2006-04-13 07:56:00,1.38856,1.38881,1.38846,1.38869,777400002.0
2006-04-13 07:57:00,1.3886,1.38892,1.3885,1.38857,602400001.0
2006-04-13 07:58:00,1.38879,1.38897,1.3887,1.38877,796900004.0
2006-04-13 07:59:00,1.38873,1.38891,1.3885,1.38861,480900001.0
2006-04-13 08:00:00,1.3887,1.38874,1.38846,1.38854,380400000.0
2006-04-13 08:01:00,1.38849,1.38882,1.38844,1.38859,483900001.0
2006-04-13 08:02:00,1.38871,1.38926,1.38871,1.38926,234700000.0
2006-04-13 08:03:00,1.38939,1.38989,1.38939,1.38973,436300001.0
2006-04-13 08:04:00,1.38986,1.39025,1.38986,1.39013,381300000.0
2006-04-13 08:05:00,1.39028,1.39032,1.38995,1.38995,305700003.0
2006-04-13 08:06:00,1.39012,1.39028,1.38977,1.39028,665200002.0
2006-04-13 08:07:00,1.39032,1.39047,1.39006,1.39023,494600001.0
2006-04-13 08:08:00,1.39019,1.39041,1.39018,1.3903,415200002.0
2006-04-13 08:09:00,1.39024,1.39027,1.38988,1.38988,524600001.0
2006-04-13 08:10:00,1.3898,1.38989,1.3895,1.38978,552100002.0
2006-04-13 08:11:00,1.3898,1.39001,1.38969,1.3899,249700001.0
2006-04-13 08:12:00,1.38972,1.38985,1.38962,1.38978,409900002.0
2006-04-13 08:13:00,1.38978,1.38986,1.38951,1.38961,248000001.0
2006-04-13 08:14:00,1.38948,1.38958,1.38942,1.38942,82000000.0
2006-04-13 08:15:00,1.38934,1.38953,1.38926,1.38933,279400000.0
2006-04-13 08:16:00,1.3894,1.38949,1.38916,1.38916,271700001.0
2006-04-13 08:17:00,1.38926,1.38935,1.38911,1.38912,292100001.0
2006-04-13 08:18:00,1.38917,1.38952,1.38917,1.38952,187200000.0
2006-04-13 08:19:00,1.3896,1.38983,1.38957,1.38983,330600002.0
2006-04-13 08:20:00,1.38975,1.38993,1.38969,1.38969,304100001.0
2006-04-13 08:21:00,1.38962,1.38987,1.38954,1.38969,484200001.0
2006-04-13 08:22:00,1.38961,1.38975,1.38956,1.38972,329000001.0
2006-04-13 08:23:00,1.38952,1.3899,1.38952,1.38972,261000001.0
2006-04-13 08:24:00,1.38971,1.38974,1.38931,1.38939,508500000.0
2006-04-13 08:25:00,1.38929,1.38936,1.38906,1.38908,562100001.0
2006-04-13 08:26:00,1.38907,1.38924,1.38906,1.38923,351200001.0
2006-04-13 08:27:00,1.38943,1.38951,1.38928,1.38938,399900001.0
2006-04-13 08:28:00,1.38946,1.38998,1.38946,1.38998,565700002.0
2006-04-13 08:29:00,1.38997,1.39019,1.38963,1.38979,380900001.0
2006-04-13 08:30:00,1.38967,1.38972,1.3894,1.38969,459900001.0
2006-04-13 08:31:00,1.38976,1.38987,1.38961,1.38981,284100003.0
2006-04-13 08:32:00,1.38974,1.38989,1.38961,1.38971,277800001.0
2006-04-13 08:33:00,1.38985,1.39002,1.38983,1.38992,214100000.0
2006-04-13 08:34:00,1.39004,1.39039,1.38995,1.39018,669600000.0
2006-04-13 08:35:00,1.39019,1.39031,1.39012,1.39015,462900001.0
2006-04-13 08:36:00,1.39007,1.39028,1.38989,1.39015,434400004.0
2006-04-13 08:37:00,1.38994,1.39005,1.38972,1.38998,349400001.0
2006-04-13 08:38:00,1.38967,1.38967,1.3892,1.3892,396000002.0
2006-04-13 08:39:00,1.38924,1.38957,1.38924,1.38952,566900001.0
2006-04-13 08:40:00,1.38944,1.38973,1.38933,1.38933,351300001.0
2006-04-13 08:41:00,1.38954,1.38981,1.38933,1.38959,499200000.0
2006-04-13 08:42:00,1.38969,1.39002,1.38962,1.38974,474600002.0
2006-04-13 08:43:00,1.38986,1.39011,1.38965,1.38965,332500000.0
2006-04-13 08:44:00,1.38975,1.38994,1.38968,1.38973,465400001.0
2006-04-13 08:45:00,1.3898,1.39018,1.38975,1.38992,606800001.0
2006-04-13 08:46:00,1.39012,1.39033,1.38995,1.39006,702200000.0
2006-04-13 08:47:00,1.39014,1.39025,1.38995,1.38995,521700001.0
2006-04-13 08:48:00,1.38986,1.39004,1.38974,1.38979,370800000.0
2006-04-13 08:49:00,1.38969,1.39004,1.38969,1.38997,485900001.0
2006-04-13 08:50:00,1.39019,1.39019,1.38985,1.38991,527300002.0
2006-04-13 08:51:00,1.38996,1.39016,1.38972,1.38983,527400001.0
2006-04-13 08:52:00,1.38995,1.39012,1.38967,1.38971,581600002.0
2006-04-13 08:53:00,1.38982,1.38982,1.38942,1.38967,517400000.0
2006-04-13 08:54:00,1.38969,1.38984,1.38955,1.38968,654800001.0
2006-04-13 08:55:00,1.3898,1.38999,1.38966,1.38988,580500000.0
2006-04-13 08:56:00,1.38984,1.39,1.3897,1.38976,550600003.0
2006-04-13 08:57:00,1.38972,1.38995,1.38952,1.38973,540200001.0
2006-04-13 08:58:00,1.38984,1.39004,1.38964,1.38988,435800002.0
2006-04-13 08:59:00,1.38983,1.38991,1.38966,1.38966,308700000.0
2006-04-13 09:00:00,1.38966,1.39009,1.38966,1.39004,487500000.0
2006-04-13 09:01:00,1.39004,1.39045,1.39004,1.39041,412900000.0
2006-04-13 09:02:00,1.39045,1.39078,1.39045,1.39062,666500000.0
2006-04-13 09:03:00,1.39092,1.39217,1.39092,1.39194,592300001.0
2006-04-13 09:04:00,1.39233,1.39293,1.3923,1.39235,628000001.0
2006-04-13 09:05:00,1.39209,1.39222,1.392,1.39218,636000003.0
2006-04-13 09:06:00,1.3921,1.39212,1.39151,1.39156,562900001.0
2006-04-13 09:07:00,1.39138,1.39149,1.39115,1.39138,323100000.0
2006-04-13 09:08:00,1.39142,1.39148,1.39131,1.39142,216600002.0
2006-04-13 09:09:00,1.3915,1.39177,1.39143,1.39177,282500000.0
2006-04-13 09:10:00,1.39165,1.39206,1.39154,1.39176,403600003.0
2006-04-13 09:11:00,1.39183,1.3924,1.39174,1.39204,626500003.0
2006-04-13 09:12:00,1.39214,1.39226,1.3919,1.3919,483500000.0
2006-04-13 09:13:00,1.3915,1.3915,1.39069,1.3907,519600000.0
2006-04-13 09:14:00,1.39063,1.39112,1.39063,1.39112,293100000.0
2006-04-13 09:15:00,1.39115,1.3914,1.39096,1.3914,386900001.0
2006-04-13 09:16:00,1.39124,1.39141,1.39105,1.39128,517100000.0
2006-04-13 09:17:00,1.39123,1.39148,1.39111,1.39144,521000000.0
2006-04-13 09:18:00,1.39136,1.39145,1.39112,1.39112,205800000.0
2006-04-13 09:19:00,1.39108,1.39146,1.39108,1.39127,502600002.0
2006-04-13 09:20:00,1.39121,1.39151,1.39121,1.39139,240000000.0
2006-04-13 09:21:00,1.39141,1.39167,1.39134,1.39153,346800000.0
2006-04-13 09:22:00,1.39149,1.39163,1.39137,1.39146,344300001.0
2006-04-13 09:23:00,1.39147,1.39147,1.39126,1.39139,372100000.0
2006-04-13 09:24:00,1.39133,1.39133,1.39094,1.39104,300200000.0
2006-04-13 09:25:00,1.39114,1.39117,1.39105,1.39112,417800003.0
2006-04-13 09:26:00,1.391,1.39132,1.39098,1.39107,525600001.0
2006-04-13 09:27:00,1.39087,1.39108,1.39075,1.39086,383800000.0
2006-04-13 09:28:00,1.39096,1.39125,1.39092,1.39096,454600002.0
2006-04-13 09:29:00,1.39097,1.39109,1.39085,1.39102,428500001.0
2006-04-13 09:30:00,1.39092,1.39101,1.39067,1.39071,635200000.0
2006-04-13 09:31:00,1.39055,1.39082,1.39028,1.39028,430600001.0
2006-04-13 09:32:00,1.39024,1.39049,1.39013,1.39023,434000003.0
2006-04-13 09:33:00,1.3902,1.39041,1.39017,1.39019,300700001.0
2006-04-13 09:34:00,1.39013,1.39027,1.39002,1.39002,539600002.0
2006-04-13 09:35:00,1.38985,1.39015,1.38984,1.39004,280800000.0
2006-04-13 09:36:00,1.39011,1.39033,1.38991,1.38991,428000001.0
2006-04-13 09:37:00,1.38989,1.39001,1.38976,1.38992,387400001.0
2006-04-13 09:38:00,1.38989,1.39006,1.38981,1.38981,405800000.0
2006-04-13 09:39:00,1.3898,1.38989,1.38961,1.38961,450900001.0
2006-04-13 09:40:00,1.38944,1.38951,1.38918,1.38936,382100001.0
2006-04-13 09:41:00,1.38974,1.38994,1.38961,1.38975,451700001.0
2006-04-13 09:42:00,1.38961,1.38964,1.38937,1.38942,489900000.0
2006-04-13 09:43:00,1.38952,1.38966,1.38943,1.38948,300100001.0
2006-04-13 09:44:00,1.38938,1.38959,1.3893,1.3893,464700001.0
2006-04-13 09:45:00,1.38939,1.38967,1.38927,1.38967,554500003.0
2006-04-13 09:46:00,1.38967,1.38984,1.38951,1.38977,287600000.0
2006-04-13 09:47:00,1.38986,1.3901,1.38984,1.39008,418900001.0
2006-04-13 09:48:00,1.39015,1.3903,1.38944,1.38949,328200001.0
2006-04-13 09:49:00,1.38939,1.38958,1.38925,1.38955,622100003.0
2006-04-13 09:50:00,1.38949,1.38975,1.38948,1.38967,465100001.0
2006-04-13 09:51:00,1.38963,1.38981,1.38949,1.38972,546500005.0
2006-04-13 09:52:00,1.38961,1.38969,1.38939,1.38945,453000001.0
2006-04-13 09:53:00,1.38938,1.38959,1.38933,1.38936,355400000.0
2006-04-13 09:54:00,1.38935,1.38963,1.38927,1.38936,533300002.0
2006-04-13 09:55:00,1.38932,1.38946,1.38915,1.38935,568800001.0
2006-04-13 09:56:00,1.38917,1.38931,1.38899,1.38913,361700000.0
2006-04-13 09:57:00,1.38913,1.3892,1.38898,1.38903,614700000.0
2006-04-13 09:58:00,1.3891,1.38923,1.38886,1.38894,768500000.0
2006-04-13 09:59:00,1.38902,1.38927,1.38888,1.38927,697100001.0
2006-04-13 10:00:00,1.38924,1.38933,1.3891,1.38912,241200000.0
2006-04-13 10:01:00,1.38917,1.38942,1.38905,1.3892,634200002.0
2006-04-13 10:02:00,1.38936,1.38958,1.38925,1.38941,620700002.0
2006-04-13 10:03:00,1.38936,1.38968,1.38936,1.38968,464900002.0
2006-04-13 10:04:00,1.38966,1.38975,1.3893,1.38964,405500001.0
2006-04-13 10:05:00,1.38929,1.38957,1.38921,1.38945,377300000.0
2006-04-13 10:06:00,1.38958,1.38987,1.38951,1.38967,542000001.0
2006-04-13 10:07:00,1.3897,1.39006,1.38965,1.38983,589200002.0
2006-04-13 10:08:00,1.38962,1.38986,1.3896,1.38969,436100001.0
2006-04-13 10:09:00,1.38977,1.38981,1.38954,1.38981,488400000.0
2006-04-13 10:10:00,1.38973,1.38982,1.38955,1.38959,366100001.0
2006-04-13 10:11:00,1.38961,1.38976,1.38956,1.3896,377400000.0
2006-04-13 10:12:00,1.38966,1.3897,1.38948,1.3896,474000000.0
2006-04-13 10:13:00,1.38958,1.38958,1.38934,1.38934,484300001.0
2006-04-13 10:14:00,1.38929,1.38934,1.38887,1.38908,577500001.0
2006-04-13 10:15:00,1.38914,1.38923,1.38899,1.389,402100001.0
2006-04-13 10:16:00,1.38906,1.38919,1.38895,1.38908,464200002.0
2006-04-13 10:17:00,1.38906,1.38913,1.38863,1.38886,324000001.0
2006-04-13 10:18:00,1.3889,1.38902,1.38882,1.38885,395200000.0
2006-04-13 10:19:00,1.38863,1.38865,1.38849,1.38856,353600003.0
2006-04-13 10:20:00,1.38844,1.38867,1.38843,1.38852,578100000.0
2006-04-13 10:21:00,1.38863,1.3889,1.38857,1.38871,432300001.0
2006-04-13 10:22:00,1.38878,1.38903,1.38869,1.3888,350000000.0
2006-04-13 10:23:00,1.38871,1.38891,1.38862,1.38873,477900001.0
2006-04-13 10:24:00,1.38871,1.38882,1.3886,1.38873,423900001.0
2006-04-13 10:25:00,1.38892,1.38907,1.38877,1.38894,482400003.0
2006-04-13 10:26:00,1.38886,1.38886,1.38847,1.38868,556800004.0
2006-04-13 10:27:00,1.38862,1.38862,1.38823,1.38834,484200001.0
2006-04-13 10:28:00,1.38836,1.38847,1.38819,1.38847,681100002.0
2006-04-13 10:29:00,1.38837,1.38839,1.38812,1.38812,489800000.0
2006-04-13 10:30:00,1.38816,1.38826,1.3879,1.38813,688900004.0
2006-04-13 10:31:00,1.38772,1.38832,1.38772,1.38825,555100001.0
2006-04-13 10:32:00,1.3881,1.38836,1.38784,1.38803,562600003.0
2006-04-13 10:33:00,1.38803,1.38813,1.3878,1.3881,478900001.0
2006-04-13 10:34:00,1.38809,1.38809,1.38778,1.38785,370500001.0
2006-04-13 10:35:00,1.38785,1.38824,1.38784,1.38789,568600001.0
2006-04-13 10:36:00,1.38773,1.38807,1.3877,1.38781,528600000.0
2006-04-13 10:37:00,1.38775,1.38792,1.38763,1.38792,503600001.0
2006-04-13 10:38:00,1.38783,1.388,1.38755,1.38771,485200001.0
2006-04-13 10:39:00,1.38782,1.38792,1.38764,1.38777,439500001.0
2006-04-13 10:40:00,1.38753,1.38778,1.3874,1.38752,344600000.0
2006-04-13 10:41:00,1.38743,1.38758,1.38727,1.38744,662500002.0
2006-04-13 10:42:00,1.38747,1.3875,1.38729,1.38748,396500001.0
2006-04-13 10:43:00,1.38761,1.38774,1.38741,1.38746,450900001.0
2006-04-13 10:44:00,1.38761,1.38779,1.38734,1.38741,555800003.0
2006-04-13 10:45:00,1.38755,1.38764,1.38735,1.38759,519900001.0
2006-04-13 10:46:00,1.38746,1.38762,1.38735,1.38751,306600003.0
2006-04-13 10:47:00,1.38735,1.38738,1.38717,1.38723,393800003.0
2006-04-13 10:48:00,1.3873,1.38761,1.3872,1.38744,536500000.0
2006-04-13 10:49:00,1.38743,1.38752,1.38728,1.38728,437800001.0
2006-04-13 10:50:00,1.38729,1.38769,1.38715,1.38739,492000000.0
2006-04-13 10:51:00,1.38714,1.38751,1.38704,1.38749,444700000.0
2006-04-13 10:52:00,1.38753,1.38758,1.38737,1.38754,332700001.0
2006-04-13 10:53:00,1.38758,1.38791,1.38758,1.38782,391100002.0
2006-04-13 10:54:00,1.38776,1.38784,1.3875,1.3875,433100001.0
2006-04-13 10:55:00,1.38744,1.3876,1.3873,1.38734,438100001.0
2006-04-13 10:56:00,1.38742,1.38768,1.38733,1.38768,474300001.0
2006-04-13 10:57:00,1.38766,1.3878,1.38749,1.38761,406700002.0
2006-04-13 10:58:00,1.38768,1.3877,1.38727,1.38737,443000000.0
2006-04-13 10:59:00,1.3872,1.38767,1.3872,1.3874,883700000.0
2006-04-13 11:00:00,1.38739,1.38742,1.38709,1.38728,502800001.0
2006-04-13 11:01:00,1.38717,1.38743,1.38714,1.38723,653500003.0
2006-04-13 11:02:00,1.38715,1.38733,1.38704,1.38724,483300000.0
2006-04-13 11:03:00,1.38721,1.38724,1.38699,1.38699,276000000.0
2006-04-13 11:04:00,1.38684,1.38707,1.38669,1.38698,555600001.0
2006-04-13 11:05:00,1.38702,1.38707,1.38676,1.38687,521300000.0
2006-04-13 11:06:00,1.38697,1.38707,1.38682,1.38702,629000000.0
2006-04-13 11:07:00,1.38695,1.38697,1.38662,1.38662,324200001.0
2006-04-13 11:08:00,1.38669,1.38674,1.38637,1.38645,379100003.0
2006-04-13 11:09:00,1.38612,1.38657,1.38612,1.38651,370500001.0
2006-04-13 11:10:00,1.38652,1.38663,1.3864,1.38652,497000002.0
2006-04-13 11:11:00,1.38652,1.38682,1.3864,1.3866,538400001.0
2006-04-13 11:12:00,1.38647,1.38675,1.38644,1.38667,539700000.0
2006-04-13 11:13:00,1.3867,1.3867,1.38615,1.38616,375400000.0
2006-04-13 11:14:00,1.38606,1.38616,1.38593,1.38611,483100001.0
2006-04-13 11:15:00,1.38619,1.38667,1.38619,1.38667,487100001.0
2006-04-13 11:16:00,1.38667,1.38683,1.38651,1.38664,481700002.0
2006-04-13 11:17:00,1.38654,1.38658,1.38629,1.38648,387900002.0
2006-04-13 11:18:00,1.3865,1.3867,1.38637,1.38647,373900000.0
2006-04-13 11:19:00,1.38646,1.38663,1.38634,1.38647,428300001.0
2006-04-13 11:20:00,1.38645,1.3867,1.38637,1.3865,578300000.0
2006-04-13 11:21:00,1.38661,1.38686,1.38644,1.38678,570200001.0
2006-04-13 11:22:00,1.38649,1.38677,1.38644,1.38669,613800001.0
2006-04-13 11:23:00,1.38659,1.38674,1.38639,1.38659,518900001.0
2006-04-13 11:24:00,1.38664,1.38672,1.38657,1.3866,409700003.0
2006-04-13 11:25:00,1.38664,1.38664,1.38649,1.38664,401900000.0
2006-04-13 11:26:00,1.38669,1.38685,1.38661,1.38669,529800000.0
2006-04-13 11:27:00,1.38672,1.38681,1.38645,1.38654,606300001.0
2006-04-13 11:28:00,1.38683,1.38695,1.38663,1.38688,381000000.0
2006-04-13 11:29:00,1.38692,1.38702,1.38672,1.38692,431600001.0
2006-04-13 11:30:00,1.38692,1.38697,1.38677,1.38685,472400001.0
2006-04-13 11:31:00,1.38677,1.387,1.38667,1.38682,664600000.0
2006-04-13 11:32:00,1.38689,1.38743,1.38689,1.38739,438000000.0
2006-04-13 11:33:00,1.38756,1.38794,1.38755,1.3878,501100003.0
2006-04-13 11:34:00,1.3879,1.38821,1.38777,1.38802,632600001.0
2006-04-13 11:35:00,1.38814,1.38828,1.38789,1.38817,500400000.0
2006-04-13 11:36:00,1.3881,1.38832,1.38804,1.38819,534000003.0
2006-04-13 11:37:00,1.38813,1.38819,1.3879,1.38809,526700002.0
2006-04-13 11:38:00,1.38813,1.38819,1.38785,1.38789,473900001.0
2006-04-13 11:39:00,1.38802,1.38802,1.38769,1.38774,704800002.0
2006-04-13 11:40:00,1.38787,1.38787,1.38756,1.3877,651400001.0
2006-04-13 11:41:00,1.38764,1.38778,1.38741,1.38755,748900003.0
2006-04-13 11:42:00,1.38759,1.38775,1.38735,1.38746,609500004.0
2006-04-13 11:43:00,1.3875,1.38777,1.3875,1.38758,669700003.0
2006-04-13 11:44:00,1.38764,1.38785,1.38753,1.38758,571600002.0
2006-04-13 11:45:00,1.38772,1.38786,1.38752,1.38772,586600003.0
2006-04-13 11:46:00,1.3877,1.38774,1.38751,1.3876,494800001.0
2006-04-13 11:47:00,1.38743,1.38755,1.38723,1.38738,555200001.0
2006-04-13 11:48:00,1.3873,1.38736,1.38699,1.38702,533000002.0
2006-04-13 11:49:00,1.38721,1.38738,1.38701,1.38707,448400001.0
2006-04-13 11:50:00,1.38712,1.38744,1.38707,1.38722,353300000.0
2006-04-13 11:51:00,1.38703,1.38708,1.38679,1.38693,177100000.0
2006-04-13 11:52:00,1.38688,1.38707,1.38685,1.38689,253200000.0
2006-04-13 11:53:00,1.38671,1.387,1.38671,1.38699,193300000.0
2006-04-13 11:54:00,1.38702,1.38731,1.38697,1.38704,441700000.0
2006-04-13 11:55:00,1.38709,1.38722,1.38697,1.38699,443600002.0
2006-04-13 11:56:00,1.38685,1.387,1.38666,1.3868,440700001.0
2006-04-13 11:57:00,1.38704,1.38732,1.38694,1.38725,535900000.0
2006-04-13 11:58:00,1.38736,1.3876,1.38727,1.38737,476000001.0
2006-04-13 11:59:00,1.38751,1.38785,1.38747,1.38751,450100002.0
2006-04-13 12:00:00,1.38753,1.3877,1.38735,1.38766,574700001.0
2006-04-13 12:01:00,1.38753,1.38772,1.38731,1.38734,486800001.0
2006-04-13 12:02:00,1.38719,1.38729,1.38696,1.38729,429100001.0
2006-04-13 12:03:00,1.38736,1.38736,1.38688,1.38716,345300000.0
2006-04-13 12:04:00,1.38717,1.38727,1.38701,1.38714,416100001.0
2006-04-13 12:05:00,1.38718,1.38732,1.38694,1.38707,319600000.0
2006-04-13 12:06:00,1.38707,1.38768,1.38707,1.38747,370000000.0
2006-04-13 12:07:00,1.38756,1.38788,1.38742,1.38749,326600000.0
2006-04-13 12:08:00,1.38743,1.38755,1.38723,1.38736,559000000.0
2006-04-13 12:09:00,1.38738,1.38743,1.38718,1.38733,414800000.0
2006-04-13 12:10:00,1.38748,1.3878,1.38737,1.3878,380200002.0
2006-04-13 12:11:00,1.3878,1.38786,1.38757,1.38771,226800000.0
2006-04-13 12:12:00,1.38768,1.38776,1.38743,1.38776,193900000.0
2006-04-13 12:13:00,1.38773,1.38789,1.38755,1.38757,480900000.0
2006-04-13 12:14:00,1.38756,1.38795,1.38756,1.38758,578200000.0
2006-04-13 12:15:00,1.38737,1.38756,1.38729,1.38733,276500001.0
2006-04-13 12:16:00,1.38721,1.38721,1.38687,1.38713,387800001.0
2006-04-13 12:17:00,1.38725,1.38736,1.38723,1.38727,237100001.0
2006-04-13 12:18:00,1.38725,1.3873,1.38698,1.3872,278800000.0
2006-04-13 12:19:00,1.38719,1.38724,1.38689,1.38689,502800004.0
2006-04-13 12:20:00,1.38699,1.38723,1.38691,1.38706,402000001.0
2006-04-13 12:21:00,1.38695,1.38702,1.38669,1.38673,420300002.0
2006-04-13 12:22:00,1.38678,1.38702,1.38677,1.38696,311200001.0
2006-04-13 12:23:00,1.38688,1.38703,1.38667,1.38667,390400001.0
2006-04-13 12:24:00,1.38646,1.3868,1.38637,1.38638,613200002.0
2006-04-13 12:25:00,1.38668,1.38677,1.38649,1.38659,495200004.0
2006-04-13 12:26:00,1.38649,1.38685,1.3863,1.38685,412000000.0
2006-04-13 12:27:00,1.38718,1.38718,1.38674,1.38674,501100001.0
2006-04-13 12:28:00,1.38667,1.38695,1.38661,1.38684,534300002.0
2006-04-13 12:29:00,1.38685,1.38703,1.38672,1.38677,760900002.0
2006-04-13 12:30:00,1.38669,1.38672,1.38629,1.38649,633600001.0
2006-04-13 12:31:00,1.38648,1.38656,1.3861,1.38635,716700004.0
2006-04-13 12:32:00,1.38632,1.38652,1.3862,1.38629,577100000.0
2006-04-13 12:33:00,1.38645,1.38667,1.3864,1.38667,52500000.0
2006-04-13 12:34:00,1.38668,1.38695,1.38653,1.38669,586900002.0
2006-04-13 12:35:00,1.38685,1.38685,1.38649,1.38665,676100004.0
2006-04-13 12:36:00,1.38662,1.38682,1.38659,1.38667,511200002.0
2006-04-13 12:37:00,1.38665,1.38665,1.38644,1.38644,478100000.0
2006-04-13 12:38:00,1.38647,1.38662,1.38633,1.3864,700900001.0
2006-04-13 12:39:00,1.38643,1.38651,1.38625,1.3864,505700000.0
2006-04-13 12:40:00,1.38645,1.38657,1.38636,1.38656,511100002.0
2006-04-13 12:41:00,1.38653,1.38663,1.38641,1.38643,241400000.0
2006-04-13 12:42:00,1.38629,1.38639,1.38602,1.38602,379100000.0
2006-04-13 12:43:00,1.3858,1.38588,1.38554,1.38563,434800000.0
2006-04-13 12:44:00,1.38553,1.38573,1.38535,1.38542,473300003.0
2006-04-13 12:45:00,1.38563,1.3861,1.38558,1.38576,438000000.0
2006-04-13 12:46:00,1.38577,1.38649,1.38577,1.3862,500200004.0
2006-04-13 12:47:00,1.38611,1.38631,1.38591,1.38628,402200003.0
2006-04-13 12:48:00,1.38628,1.38636,1.38582,1.38582,424100001.0
2006-04-13 12:49:00,1.38582,1.38594,1.38567,1.38576,393900000.0
2006-04-13 12:50:00,1.38593,1.38617,1.3858,1.38583,463500000.0
2006-04-13 12:51:00,1.38582,1.38622,1.38582,1.38591,413900001.0
2006-04-13 12:52:00,1.38584,1.38599,1.38571,1.38594,343100001.0
2006-04-13 12:53:00,1.38603,1.38615,1.38595,1.38609,306300000.0
2006-04-13 12:54:00,1.38597,1.38612,1.3859,1.38602,419400000.0
2006-04-13 12:55:00,1.38611,1.3865,1.38611,1.38642,396200001.0
2006-04-13 12:56:00,1.3866,1.38695,1.38644,1.38653,423800000.0
2006-04-13 12:57:00,1.38677,1.38698,1.38657,1.38675,543400003.0
2006-04-13 12:58:00,1.38674,1.38674,1.38642,1.38647,359900003.0
2006-04-13 12:59:00,1.38641,1.38641,1.38598,1.38613,661400002.0
2006-04-13 13:00:00,1.38614,1.38617,1.38599,1.38617,224100000.0
2006-04-13 13:01:00,1.38611,1.38625,1.38588,1.3861,343600002.0
2006-04-13 13:02:00,1.38626,1.38688,1.38626,1.38677,424300001.0
2006-04-13 13:03:00,1.38681,1.3873,1.38655,1.38692,449900000.0
2006-04-13 13:04:00,1.38704,1.38736,1.38683,1.38736,253000000.0
2006-04-13 13:05:00,1.3874,1.3874,1.38711,1.38725,152100000.0
2006-04-13 13:06:00,1.38733,1.38741,1.38713,1.38731,335900000.0
2006-04-13 13:07:00,1.38724,1.38735,1.38719,1.38727,330900000.0
2006-04-13 13:08:00,1.38722,1.38722,1.38695,1.38707,206400001.0
2006-04-13 13:09:00,1.38698,1.38698,1.38654,1.38654,347900000.0
2006-04-13 13:10:00,1.38659,1.38686,1.38654,1.38686,137500001.0
2006-04-13 13:11:00,1.38687,1.38715,1.38675,1.38704,437400001.0
2006-04-13 13:12:00,1.38713,1.38729,1.3871,1.38729,311100000.0
2006-04-13 13:13:00,1.38723,1.38748,1.38721,1.38748,303800000.0
2006-04-13 13:14:00,1.38769,1.38782,1.38761,1.38776,359200002.0
2006-04-13 13:15:00,1.38782,1.38794,1.38759,1.38779,442400002.0
2006-04-13 13:16:00,1.3877,1.38792,1.38757,1.38757,176100000.0
2006-04-13 13:17:00,1.38758,1.38774,1.38756,1.3877,105400000.0
2006-04-13 13:18:00,1.38767,1.38796,1.38767,1.38785,328200001.0
2006-04-13 13:19:00,1.38755,1.38787,1.38736,1.38787,272800001.0
2006-04-13 13:20:00,1.38797,1.38818,1.38776,1.38813,151700001.0
2006-04-13 13:21:00,1.38811,1.38811,1.38788,1.388,157000001.0
2006-04-13 13:22:00,1.38797,1.38801,1.38778,1.38789,232900000.0
2006-04-13 13:23:00,1.38779,1.38809,1.38778,1.38797,262000000.0
2006-04-13 13:24:00,1.38799,1.38804,1.38792,1.38792,250600001.0
2006-04-13 13:25:00,1.38791,1.38797,1.38784,1.38795,182900002.0
2006-04-13 13:26:00,1.38801,1.38808,1.38786,1.38792,261500002.0
2006-04-13 13:27:00,1.3878,1.3879,1.38772,1.38775,334600000.0
2006-04-13 13:28:00,1.38783,1.38807,1.38781,1.38787,471000000.0
2006-04-13 13:29:00,1.38763,1.38778,1.38748,1.3877,641900001.0
2006-04-13 13:30:00,1.38785,1.38785,1.38754,1.38769,629200002.0
2006-04-13 13:31:00,1.38769,1.38798,1.38759,1.38778,485100001.0
2006-04-13 13:32:00,1.38781,1.38797,1.38778,1.38797,250800001.0
2006-04-13 13:33:00,1.38792,1.38805,1.38782,1.38787,405500000.0
2006-04-13 13:34:00,1.38787,1.38807,1.3878,1.38791,304500002.0
2006-04-13 13:35:00,1.38803,1.38829,1.38791,1.38813,403400000.0
2006-04-13 13:36:00,1.3881,1.3882,1.38796,1.38806,448600001.0
2006-04-13 13:37:00,1.38806,1.3883,1.38806,1.3882,488900001.0
2006-04-13 13:38:00,1.38837,1.38859,1.38827,1.38841,368500000.0
2006-04-13 13:39:00,1.38854,1.38886,1.38854,1.38886,262700000.0
2006-04-13 13:40:00,1.38882,1.38912,1.3888,1.38901,478000002.0
2006-04-13 13:41:00,1.38924,1.38925,1.38908,1.3891,262000000.0
2006-04-13 13:42:00,1.38911,1.38911,1.38873,1.38878,181400000.0
2006-04-13 13:43:00,1.38877,1.38884,1.38865,1.38874,100800000.0
2006-04-13 13:44:00,1.38875,1.389,1.38873,1.38891,276600000.0
2006-04-13 13:45:00,1.38899,1.38913,1.38882,1.38883,470200000.0
2006-04-13 13:46:00,1.38885,1.389,1.38872,1.38885,404800000.0
2006-04-13 13:47:00,1.38869,1.38882,1.3885,1.38867,483600001.0
2006-04-13 13:48:00,1.38865,1.38865,1.38855,1.3886,200300000.0
2006-04-13 13:49:00,1.38862,1.38862,1.38838,1.38838,220200000.0
2006-04-13 13:50:00,1.38821,1.38829,1.3881,1.38822,256900000.0
2006-04-13 13:51:00,1.38822,1.38826,1.38812,1.38823,261100001.0
2006-04-13 13:52:00,1.38794,1.38821,1.38785,1.38821,431600000.0
2006-04-13 13:53:00,1.38812,1.38852,1.38812,1.38835,469500000.0
2006-04-13 13:54:00,1.38834,1.38858,1.38822,1.38852,320900001.0
2006-04-13 13:55:00,1.38842,1.38863,1.3883,1.38835,278200001.0
2006-04-13 13:56:00,1.38849,1.38872,1.3883,1.38872,424000001.0
2006-04-13 13:57:00,1.38877,1.38892,1.38857,1.38875,360000000.0
2006-04-13 13:58:00,1.38877,1.38892,1.38865,1.38892,279100003.0
2006-04-13 13:59:00,1.38886,1.38915,1.38884,1.38891,365100000.0
2006-04-13 14:00:00,1.38862,1.38881,1.38813,1.38846,297900001.0
2006-04-13 14:01:00,1.38835,1.38849,1.38828,1.38846,343900001.0
2006-04-13 14:02:00,1.38855,1.38868,1.38852,1.38857,308700000.0
2006-04-13 14:03:00,1.38858,1.38881,1.38857,1.38865,377500000.0
2006-04-13 14:04:00,1.38867,1.38879,1.38833,1.3885,426900001.0
2006-04-13 14:05:00,1.38847,1.38853,1.38811,1.38837,323700001.0
2006-04-13 14:06:00,1.38853,1.38879,1.38836,1.38861,335200002.0
2006-04-13 14:07:00,1.38863,1.38879,1.3884,1.38863,342300000.0
2006-04-13 14:08:00,1.38886,1.38896,1.38868,1.38869,386100000.0
2006-04-13 14:09:00,1.38874,1.38909,1.38873,1.3888,137000000.0
2006-04-13 14:10:00,1.38886,1.38889,1.38868,1.38884,261400000.0
2006-04-13 14:11:00,1.3889,1.38906,1.3887,1.38894,143600000.0
2006-04-13 14:12:00,1.38884,1.38884,1.38857,1.3886,256600000.0
2006-04-13 14:13:00,1.38853,1.38866,1.38847,1.38859,192500001.0
2006-04-13 14:14:00,1.38849,1.3886,1.38843,1.3885,175500000.0
2006-04-13 14:15:00,1.3881,1.3881,1.38685,1.38699,349700002.0
2006-04-13 14:16:00,1.38647,1.38718,1.38647,1.38698,219200000.0
2006-04-13 14:17:00,1.38695,1.38709,1.38665,1.38667,653700002.0
2006-04-13 14:18:00,1.38668,1.38706,1.38656,1.3869,365200000.0
2006-04-13 14:19:00,1.38688,1.38688,1.386,1.386,387200000.0
2006-04-13 14:20:00,1.38564,1.38624,1.38561,1.38603,193200000.0
2006-04-13 14:21:00,1.38605,1.38641,1.38602,1.38608,367400001.0
2006-04-13 14:22:00,1.38618,1.38618,1.38583,1.38597,530100000.0
2006-04-13 14:23:00,1.38616,1.38634,1.38597,1.38611,128000000.0
2006-04-13 14:24:00,1.38607,1.38634,1.38598,1.38602,452300000.0
2006-04-13 14:25:00,1.38604,1.3863,1.38591,1.38603,548400000.0
2006-04-13 14:26:00,1.3861,1.38628,1.38603,1.38604,552700001.0
2006-04-13 14:27:00,1.38612,1.38631,1.38591,1.38631,401300001.0
2006-04-13 14:28:00,1.38621,1.38657,1.38614,1.3864,47200000.0
2006-04-13 14:29:00,1.38628,1.38645,1.38582,1.38584,39400000.0
2006-04-13 14:30:00,1.38548,1.38745,1.38528,1.38745,30200000.0
2006-04-13 14:31:00,1.38717,1.38785,1.38717,1.38767,34600000.0
2006-04-13 14:32:00,1.38781,1.38787,1.38746,1.38771,29800000.0
2006-04-13 14:33:00,1.38788,1.38841,1.38788,1.38841,35400000.0
2006-04-13 14:34:00,1.38867,1.38872,1.38845,1.38872,31400000.0
2006-04-13 14:35:00,1.38897,1.38897,1.38846,1.38851,31500000.0
2006-04-13 14:36:00,1.38878,1.38883,1.38769,1.38769,54100000.0
2006-04-13 14:37:00,1.38831,1.38845,1.38791,1.38802,50900000.0
2006-04-13 14:38:00,1.38827,1.38871,1.38802,1.38871,35800000.0
2006-04-13 14:39:00,1.38862,1.38924,1.38834,1.38911,39800000.0
2006-04-13 14:40:00,1.38902,1.38945,1.38896,1.38945,22200000.0
2006-04-13 14:41:00,1.38974,1.38996,1.38959,1.38996,48800000.0
2006-04-13 14:42:00,1.39024,1.39085,1.39007,1.39043,36100000.0
2006-04-13 14:43:00,1.39109,1.39153,1.39104,1.39104,47600000.0
2006-04-13 14:44:00,1.39083,1.39083,1.39043,1.3908,38200000.0
2006-04-13 14:45:00,1.39071,1.39113,1.39046,1.39098,65700000.0
2006-04-13 14:46:00,1.39089,1.39125,1.39061,1.39103,20000000.0
2006-04-13 14:47:00,1.39103,1.39124,1.39102,1.39124,25600000.0
2006-04-13 14:48:00,1.39117,1.3912,1.39087,1.39094,41900000.0
2006-04-13 14:49:00,1.39074,1.39125,1.39064,1.39125,38400000.0
2006-04-13 14:50:00,1.39124,1.39144,1.39104,1.39135,29400000.0
2006-04-13 14:51:00,1.39109,1.39111,1.39082,1.39093,38800000.0
2006-04-13 14:52:00,1.39081,1.39115,1.39081,1.39105,27800000.0
2006-04-13 14:53:00,1.39092,1.39113,1.39052,1.39091,29000000.0
2006-04-13 14:54:00,1.39101,1.39111,1.39058,1.39058,37600000.0
2006-04-13 14:55:00,1.39097,1.39114,1.39051,1.39061,47500000.0
2006-04-13 14:56:00,1.39085,1.39085,1.39017,1.39045,26000000.0
2006-04-13 14:57:00,1.39065,1.39067,1.39011,1.39031,28000000.0
2006-04-13 14:58:00,1.39044,1.39081,1.39028,1.39039,26800000.0
2006-04-13 14:59:00,1.3905,1.39104,1.3905,1.39081,67900001.0
2006-04-13 15:00:00,1.39078,1.39128,1.39074,1.39085,53800000.0
2006-04-13 15:01:00,1.39115,1.39126,1.39089,1.39092,30400000.0
2006-04-13 15:02:00,1.39105,1.39105,1.39074,1.39099,38300000.0
2006-04-13 15:03:00,1.391,1.39152,1.39088,1.39144,54200000.0
2006-04-13 15:04:00,1.3915,1.39167,1.39132,1.39157,50400000.0
2006-04-13 15:05:00,1.39149,1.39149,1.39075,1.39089,29400000.0
2006-04-13 15:06:00,1.39097,1.39097,1.39037,1.39039,30000000.0
2006-04-13 15:07:00,1.3906,1.3906,1.39023,1.3904,39800000.0
2006-04-13 15:08:00,1.39029,1.39057,1.39029,1.39057,50500000.0
2006-04-13 15:09:00,1.39068,1.39088,1.39048,1.39085,57500000.0
2006-04-13 15:10:00,1.39075,1.39104,1.39064,1.39083,37000000.0
2006-04-13 15:11:00,1.39097,1.39105,1.39021,1.39021,37300000.0
2006-04-13 15:12:00,1.39025,1.39057,1.39006,1.39006,29600000.0
2006-04-13 15:13:00,1.39042,1.39042,1.39008,1.39025,48300000.0
2006-04-13 15:14:00,1.39038,1.39065,1.39033,1.39055,35000000.0
2006-04-13 15:15:00,1.39072,1.39072,1.39022,1.39057,43800000.0
2006-04-13 15:16:00,1.39044,1.39067,1.39044,1.39051,17800000.0
2006-04-13 15:17:00,1.39066,1.39083,1.39052,1.39062,56600000.0
2006-04-13 15:18:00,1.39054,1.39081,1.39039,1.39081,31400000.0
2006-04-13 15:19:00,1.39091,1.39091,1.39078,1.39078,30200000.0
2006-04-13 15:20:00,1.39098,1.39145,1.39098,1.3912,33300000.0
2006-04-13 15:21:00,1.39101,1.39101,1.39086,1.39099,25500000.0
2006-04-13 15:22:00,1.39079,1.39101,1.39065,1.39095,23800000.0
2006-04-13 15:23:00,1.39104,1.3913,1.39084,1.39122,24400000.0
2006-04-13 15:24:00,1.39119,1.39119,1.39094,1.39108,49600001.0
2006-04-13 15:25:00,1.39141,1.39148,1.39118,1.39118,34400000.0
2006-04-13 15:26:00,1.39138,1.39149,1.39129,1.39149,44200000.0
2006-04-13 15:27:00,1.39175,1.39192,1.39154,1.39161,35800000.0
2006-04-13 15:28:00,1.39149,1.39163,1.39149,1.39155,26800000.0
2006-04-13 15:29:00,1.39166,1.39179,1.39107,1.39107,37800000.0
2006-04-13 15:30:00,1.39123,1.39158,1.39092,1.39158,36800000.0
2006-04-13 15:31:00,1.39156,1.39168,1.39144,1.39144,34000000.0
2006-04-13 15:32:00,1.39133,1.39133,1.39107,1.39126,39800000.0
2006-04-13 15:33:00,1.39124,1.39126,1.39093,1.39125,109000000.0
2006-04-13 15:34:00,1.39117,1.39138,1.39115,1.3912,35600000.0
2006-04-13 15:35:00,1.39135,1.39148,1.39115,1.39118,37500000.0
2006-04-13 15:36:00,1.39149,1.39166,1.39122,1.39147,83100002.0
2006-04-13 15:37:00,1.39155,1.39158,1.39136,1.39158,50700000.0
2006-04-13 15:38:00,1.39161,1.39175,1.39147,1.39175,50800000.0
2006-04-13 15:39:00,1.39183,1.39198,1.39169,1.39169,30600000.0
2006-04-13 15:40:00,1.39178,1.39178,1.39145,1.39147,40000000.0
2006-04-13 15:41:00,1.3916,1.39171,1.39122,1.39159,55200001.0
2006-04-13 15:42:00,1.39169,1.39195,1.39126,1.39163,28200000.0
2006-04-13 15:43:00,1.39176,1.39206,1.3916,1.39175,41900000.0
2006-04-13 15:44:00,1.39166,1.39166,1.39129,1.39152,28900000.0
2006-04-13 15:45:00,1.39135,1.3918,1.39135,1.39167,55300000.0
2006-04-13 15:46:00,1.39155,1.39218,1.39154,1.39191,35000000.0
2006-04-13 15:47:00,1.39181,1.39189,1.39124,1.39155,53600000.0
2006-04-13 15:48:00,1.39159,1.39203,1.39159,1.39176,42800000.0
2006-04-13 15:49:00,1.39153,1.39157,1.39139,1.39151,37500000.0
2006-04-13 15:50:00,1.39139,1.39154,1.39139,1.39144,32800000.0
2006-04-13 15:51:00,1.39145,1.39168,1.39137,1.39163,34400000.0
2006-04-13 15:52:00,1.3918,1.39181,1.39124,1.39125,45600000.0
2006-04-13 15:53:00,1.39089,1.39112,1.39074,1.39084,40900000.0
2006-04-13 15:54:00,1.39112,1.39124,1.39078,1.39078,17400000.0
2006-04-13 15:55:00,1.39095,1.39121,1.39088,1.3911,33000000.0
2006-04-13 15:56:00,1.39118,1.39133,1.39091,1.39114,42600000.0
2006-04-13 15:57:00,1.39102,1.39125,1.39099,1.39099,26800000.0
2006-04-13 15:58:00,1.39129,1.39153,1.39129,1.39143,30600000.0
2006-04-13 15:59:00,1.39157,1.39158,1.39143,1.39152,37300000.0
2006-04-13 16:00:00,1.3917,1.3917,1.39147,1.39161,19400000.0
2006-04-13 16:01:00,1.39175,1.39186,1.39164,1.39169,43500000.0
2006-04-13 16:02:00,1.39169,1.39203,1.39169,1.392,35000000.0
2006-04-13 16:03:00,1.39191,1.39203,1.39163,1.39163,43800000.0
2006-04-13 16:04:00,1.39155,1.39245,1.39155,1.39232,41600001.0
2006-04-13 16:05:00,1.39254,1.39291,1.39245,1.39261,20800000.0
2006-04-13 16:06:00,1.39252,1.39295,1.39252,1.39275,30600000.0
2006-04-13 16:07:00,1.39296,1.39329,1.39296,1.39326,43800001.0
2006-04-13 16:08:00,1.39363,1.39363,1.39314,1.39315,33000000.0
2006-04-13 16:09:00,1.39303,1.39303,1.3928,1.39288,39800000.0
2006-04-13 16:10:00,1.39281,1.39281,1.3923,1.39266,27800000.0
2006-04-13 16:11:00,1.39236,1.39256,1.39211,1.39211,31400000.0
2006-04-13 16:12:00,1.39188,1.39226,1.39183,1.392,39800000.0
2006-04-13 16:13:00,1.39182,1.39215,1.39169,1.39215,30800000.0
2006-04-13 16:14:00,1.3919,1.39223,1.39181,1.39223,37100000.0
2006-04-13 16:15:00,1.39207,1.39229,1.39207,1.39229,40000000.0
2006-04-13 16:16:00,1.39205,1.3921,1.3917,1.39179,33400000.0
2006-04-13 16:17:00,1.39167,1.39189,1.39163,1.39189,25400000.0
2006-04-13 16:18:00,1.39212,1.39243,1.39212,1.39219,27800000.0
2006-04-13 16:19:00,1.39232,1.39238,1.39207,1.3922,33800000.0
2006-04-13 16:20:00,1.39205,1.39227,1.39205,1.39225,43600000.0
2006-04-13 16:21:00,1.39221,1.39221,1.39159,1.39178,43400000.0
2006-04-13 16:22:00,1.3918,1.39189,1.39158,1.39184,53400000.0
2006-04-13 16:23:00,1.39215,1.39215,1.39161,1.39191,30200000.0
2006-04-13 16:24:00,1.3918,1.3918,1.39153,1.39159,31800000.0
2006-04-13 16:25:00,1.39164,1.39164,1.39079,1.39149,30400000.0
2006-04-13 16:26:00,1.39173,1.39173,1.3912,1.3912,49800000.0
2006-04-13 16:27:00,1.39137,1.39174,1.39137,1.39166,50000000.0
2006-04-13 16:28:00,1.39196,1.39214,1.39188,1.39208,38800000.0
2006-04-13 16:29:00,1.3922,1.39228,1.39201,1.39215,21800000.0
2006-04-13 16:30:00,1.3923,1.3926,1.39227,1.39244,73300000.0
2006-04-13 16:31:00,1.39246,1.39256,1.3923,1.39253,37800000.0
2006-04-13 16:32:00,1.39297,1.39303,1.3925,1.39303,43400000.0
2006-04-13 16:33:00,1.39321,1.39321,1.39298,1.39312,31200000.0
2006-04-13 16:34:00,1.3931,1.3931,1.39262,1.39274,40400000.0
2006-04-13 16:35:00,1.39286,1.39295,1.39268,1.39295,35000000.0
2006-04-13 16:36:00,1.39281,1.39297,1.39243,1.39269,22800000.0
2006-04-13 16:37:00,1.39272,1.39283,1.3924,1.3924,48900001.0
2006-04-13 16:38:00,1.39232,1.39273,1.39232,1.39255,44600000.0
2006-04-13 16:39:00,1.39264,1.39264,1.39245,1.39257,33900000.0
2006-04-13 16:40:00,1.39234,1.39294,1.39234,1.39294,24600000.0
2006-04-13 16:41:00,1.39246,1.39341,1.39246,1.39325,28400000.0
2006-04-13 16:42:00,1.39324,1.39324,1.39293,1.39293,38600000.0
2006-04-13 16:43:00,1.39312,1.39367,1.39312,1.39356,49000000.0
2006-04-13 16:44:00,1.39365,1.39395,1.39365,1.39395,49800000.0
2006-04-13 16:45:00,1.3937,1.39385,1.39356,1.39356,51700000.0
2006-04-13 16:46:00,1.39376,1.39381,1.39356,1.3937,46600000.0
2006-04-13 16:47:00,1.39359,1.39374,1.39349,1.39361,48800000.0
2006-04-13 16:48:00,1.39387,1.39387,1.39347,1.39354,42800001.0
2006-04-13 16:49:00,1.39362,1.39398,1.39358,1.39396,40000000.0
2006-04-13 16:50:00,1.39366,1.39372,1.39353,1.39353,37600000.0
2006-04-13 16:51:00,1.39356,1.39375,1.39348,1.39375,25500000.0
2006-04-13 16:52:00,1.39374,1.39374,1.39344,1.39366,45400000.0
2006-04-13 16:53:00,1.39368,1.39376,1.3935,1.39355,53200000.0
2006-04-13 16:54:00,1.39357,1.39362,1.39332,1.3934,54900000.0
2006-04-13 16:55:00,1.39354,1.39356,1.39311,1.39331,32000000.0
2006-04-13 16:56:00,1.3933,1.39334,1.3931,1.39321,33400000.0
2006-04-13 16:57:00,1.39311,1.39314,1.39284,1.39308,42200001.0
2006-04-13 16:58:00,1.3929,1.393,1.3926,1.3926,25400000.0
2006-04-13 16:59:00,1.39268,1.39274,1.39244,1.39271,36700000.0
2006-04-13 17:00:00,1.39236,1.3928,1.39236,1.39269,48200000.0
2006-04-13 17:01:00,1.39266,1.39308,1.39266,1.39274,40900000.0
2006-04-13 17:02:00,1.39245,1.39251,1.39227,1.39243,23200000.0
2006-04-13 17:03:00,1.39253,1.39285,1.39253,1.3928,43400000.0
2006-04-13 17:04:00,1.39294,1.393,1.3927,1.39284,33200000.0
2006-04-13 17:05:00,1.39258,1.39323,1.3923,1.39319,49500000.0
2006-04-13 17:06:00,1.39335,1.39362,1.39331,1.39343,37500000.0
2006-04-13 17:07:00,1.39358,1.39371,1.39324,1.39339,50700000.0
2006-04-13 17:08:00,1.39355,1.39394,1.39355,1.39394,38900000.0
2006-04-13 17:09:00,1.3939,1.39405,1.39363,1.39376,37000000.0
2006-04-13 17:10:00,1.39351,1.3937,1.39341,1.39368,50900000.0
2006-04-13 17:11:00,1.39381,1.39402,1.39381,1.39401,37800000.0
2006-04-13 17:12:00,1.39405,1.39418,1.39398,1.39403,41800001.0
2006-04-13 17:13:00,1.39374,1.39378,1.39362,1.39377,45400001.0
2006-04-13 17:14:00,1.39344,1.39386,1.39344,1.39349,54000000.0
2006-04-13 17:15:00,1.39396,1.39396,1.39358,1.39358,18600000.0
2006-04-13 17:16:00,1.39351,1.39388,1.39347,1.3935,40400000.0
2006-04-13 17:17:00,1.39343,1.39351,1.39298,1.39337,52000000.0
2006-04-13 17:18:00,1.39364,1.39369,1.39346,1.39358,43700001.0
2006-04-13 17:19:00,1.3934,1.39358,1.39334,1.39358,27200000.0
2006-04-13 17:20:00,1.39353,1.39353,1.393,1.39316,47200000.0
2006-04-13 17:21:00,1.39351,1.39351,1.39285,1.39319,43200000.0
2006-04-13 17:22:00,1.39307,1.39339,1.39307,1.39328,38800000.0
2006-04-13 17:23:00,1.39295,1.39338,1.39295,1.39336,42200000.0
2006-04-13 17:24:00,1.39336,1.39342,1.39321,1.39342,39900000.0
2006-04-13 17:25:00,1.39334,1.39369,1.39334,1.39369,46800000.0
2006-04-13 17:26:00,1.39354,1.39365,1.39335,1.39336,36300000.0
2006-04-13 17:27:00,1.39337,1.39337,1.39313,1.39313,26000000.0
2006-04-13 17:28:00,1.39335,1.39335,1.39315,1.39316,39600000.0
2006-04-13 17:29:00,1.39313,1.39328,1.39287,1.39291,32200000.0
2006-04-13 17:30:00,1.3929,1.39315,1.39268,1.39315,40400000.0
2006-04-13 17:31:00,1.39307,1.39313,1.39289,1.39289,28200000.0
2006-04-13 17:32:00,1.39277,1.39313,1.39277,1.39306,19600000.0
2006-04-13 17:33:00,1.39312,1.39318,1.39286,1.39286,47000000.0
2006-04-13 17:34:00,1.39283,1.39298,1.39257,1.39282,43600000.0
2006-04-13 17:35:00,1.39276,1.39276,1.39255,1.39269,51500000.0
2006-04-13 17:36:00,1.39269,1.39286,1.39252,1.39281,55400000.0
2006-04-13 17:37:00,1.39298,1.39305,1.39241,1.39296,34200000.0
2006-04-13 17:38:00,1.39275,1.39298,1.39259,1.39259,42400000.0
2006-04-13 17:39:00,1.39269,1.39287,1.39256,1.39287,21000000.0
2006-04-13 17:40:00,1.39273,1.39311,1.39273,1.39293,31600000.0
2006-04-13 17:41:00,1.39309,1.39323,1.39299,1.39311,58600000.0
2006-04-13 17:42:00,1.39322,1.39325,1.39279,1.39321,39400000.0
2006-04-13 17:43:00,1.39341,1.39348,1.39311,1.39345,68600000.0
2006-04-13 17:44:00,1.39347,1.39347,1.39333,1.39333,32600000.0
2006-04-13 17:45:00,1.39357,1.39393,1.39357,1.39358,27800000.0
2006-04-13 17:46:00,1.39347,1.39347,1.39316,1.39336,55300000.0
2006-04-13 17:47:00,1.39326,1.39356,1.39323,1.39323,22400000.0
2006-04-13 17:48:00,1.39338,1.39349,1.39308,1.39337,45200000.0
2006-04-13 17:49:00,1.39333,1.39333,1.39285,1.39325,31400000.0
2006-04-13 17:50:00,1.39322,1.39322,1.39306,1.3932,27700000.0
2006-04-13 17:51:00,1.39323,1.39358,1.3931,1.39335,39700000.0
2006-04-13 17:52:00,1.39357,1.39369,1.3935,1.39368,23600000.0
2006-04-13 17:53:00,1.39354,1.39376,1.39354,1.39371,38400001.0
2006-04-13 17:54:00,1.3936,1.39375,1.39315,1.39358,37400000.0
2006-04-13 17:55:00,1.39348,1.39361,1.39291,1.39349,37200000.0
2006-04-13 17:56:00,1.39325,1.39342,1.39325,1.39328,28200000.0
2006-04-13 17:57:00,1.39329,1.39351,1.39303,1.39344,44000000.0
2006-04-13 17:58:00,1.39352,1.39357,1.39336,1.39357,39600000.0
2006-04-13 17:59:00,1.39334,1.39356,1.39318,1.39345,55300000.0
2006-04-13 18:00:00,1.39371,1.39445,1.39361,1.39428,46400000.0
2006-04-13 18:01:00,1.39423,1.39428,1.39381,1.39383,54600000.0
2006-04-13 18:02:00,1.39389,1.39406,1.39389,1.39406,46800000.0
2006-04-13 18:03:00,1.3939,1.39427,1.3939,1.39399,28900000.0
2006-04-13 18:04:00,1.39429,1.39437,1.39416,1.39416,40000000.0
2006-04-13 18:05:00,1.39423,1.39423,1.39407,1.39416,22000000.0
2006-04-13 18:06:00,1.39412,1.3944,1.39395,1.39405,36000000.0
2006-04-13 18:07:00,1.39439,1.39441,1.39425,1.39429,60100000.0
2006-04-13 18:08:00,1.39413,1.39439,1.39413,1.39424,56300000.0
2006-04-13 18:09:00,1.39424,1.39441,1.39419,1.39419,37600000.0
2006-04-13 18:10:00,1.39423,1.39432,1.39401,1.39415,23400000.0
2006-04-13 18:11:00,1.39427,1.39439,1.39409,1.39431,49600000.0
2006-04-13 18:12:00,1.3943,1.39471,1.3943,1.39454,32000000.0
2006-04-13 18:13:00,1.3946,1.39476,1.39438,1.39455,45400000.0
2006-04-13 18:14:00,1.394,1.39482,1.394,1.39465,35600000.0
2006-04-13 18:15:00,1.39426,1.39426,1.39394,1.3941,43500000.0
2006-04-13 18:16:00,1.39417,1.39417,1.39395,1.39395,34000000.0
2006-04-13 18:17:00,1.39404,1.39416,1.39394,1.39394,43800000.0
2006-04-13 18:18:00,1.39408,1.39421,1.39386,1.39418,61500001.0
2006-04-13 18:19:00,1.39438,1.39438,1.39407,1.39422,63200000.0
2006-04-13 18:20:00,1.3942,1.39438,1.3941,1.3941,29400000.0
2006-04-13 18:21:00,1.39408,1.39408,1.39379,1.39384,32600000.0
2006-04-13 18:22:00,1.39386,1.39393,1.39377,1.39388,40200000.0
2006-04-13 18:23:00,1.39392,1.39409,1.39392,1.39402,23000000.0
2006-04-13 18:24:00,1.39383,1.39383,1.39356,1.39367,46300000.0
2006-04-13 18:25:00,1.39396,1.39417,1.39386,1.39394,19600000.0
2006-04-13 18:26:00,1.39384,1.39385,1.39365,1.39365,33000000.0
2006-04-13 18:27:00,1.39366,1.3939,1.39346,1.3938,46400000.0
2006-04-13 18:28:00,1.3936,1.39369,1.39343,1.39343,28200000.0
2006-04-13 18:29:00,1.39341,1.39358,1.39329,1.39352,36600000.0
2006-04-13 18:30:00,1.39377,1.39386,1.39364,1.39364,40400000.0
2006-04-13 18:31:00,1.39358,1.39363,1.39338,1.39349,33000000.0
2006-04-13 18:32:00,1.39359,1.39363,1.39343,1.39361,30600000.0
2006-04-13 18:33:00,1.3937,1.39376,1.39351,1.39351,57700000.0
2006-04-13 18:34:00,1.39355,1.39372,1.39347,1.39362,36400000.0
2006-04-13 18:35:00,1.39362,1.39365,1.3934,1.39362,60200000.0
2006-04-13 18:36:00,1.39346,1.39398,1.39346,1.39388,53500000.0
2006-04-13 18:37:00,1.39403,1.39416,1.39402,1.39416,28200000.0
2006-04-13 18:38:00,1.39397,1.39406,1.39378,1.39406,25600000.0
2006-04-13 18:39:00,1.39364,1.39391,1.39364,1.39391,33000000.0
2006-04-13 18:40:00,1.39383,1.39408,1.39383,1.394,26200000.0
2006-04-13 18:41:00,1.39392,1.39413,1.39392,1.39413,34200000.0
2006-04-13 18:42:00,1.39416,1.39428,1.39393,1.39428,37000000.0
2006-04-13 18:43:00,1.39422,1.39453,1.39418,1.39435,37400000.0
2006-04-13 18:44:00,1.39451,1.39474,1.39448,1.39452,37200000.0
2006-04-13 18:45:00,1.39461,1.39481,1.39458,1.39458,27800000.0
2006-04-13 18:46:00,1.39487,1.39492,1.39472,1.39472,28000000.0
2006-04-13 18:47:00,1.39498,1.39514,1.39498,1.39504,31600000.0
2006-04-13 18:48:00,1.39499,1.39524,1.39489,1.39506,37600000.0
2006-04-13 18:49:00,1.39512,1.39512,1.39482,1.39497,25600000.0
2006-04-13 18:50:00,1.39514,1.39526,1.39496,1.3952,40500000.0
2006-04-13 18:51:00,1.39521,1.39524,1.39494,1.39495,47000000.0
2006-04-13 18:52:00,1.3949,1.39519,1.39488,1.39488,70800000.0
2006-04-13 18:53:00,1.39493,1.39505,1.3949,1.395,27600000.0
2006-04-13 18:54:00,1.39511,1.39522,1.39477,1.39522,22000000.0
2006-04-13 18:55:00,1.39502,1.39514,1.39495,1.39502,22200000.0
2006-04-13 18:56:00,1.39464,1.39538,1.39464,1.39495,58800001.0
2006-04-13 18:57:00,1.39509,1.39509,1.39482,1.39482,42600000.0
2006-04-13 18:58:00,1.39481,1.39496,1.39481,1.39489,42000000.0
2006-04-13 18:59:00,1.39501,1.39507,1.39465,1.39476,55700000.0
2006-04-13 19:00:00,1.39503,1.39504,1.39453,1.39496,32600000.0
2006-04-13 19:01:00,1.39496,1.39496,1.39424,1.39428,43600000.0
2006-04-13 19:02:00,1.39434,1.39448,1.39434,1.39448,24200000.0
2006-04-13 19:03:00,1.3941,1.39437,1.39399,1.39437,44800000.0
2006-04-13 19:04:00,1.39441,1.39449,1.39418,1.39438,46100000.0
2006-04-13 19:05:00,1.39437,1.39463,1.39429,1.39452,30800000.0
2006-04-13 19:06:00,1.39454,1.39458,1.39439,1.39453,36800000.0
2006-04-13 19:07:00,1.39433,1.39433,1.39395,1.39423,54900000.0
2006-04-13 19:08:00,1.39399,1.39422,1.39389,1.39403,59900000.0
2006-04-13 19:09:00,1.39423,1.39439,1.39418,1.39427,36200000.0
2006-04-13 19:10:00,1.3944,1.3945,1.39399,1.39399,71300000.0
2006-04-13 19:11:00,1.39437,1.39446,1.39418,1.39438,43100000.0
2006-04-13 19:12:00,1.39432,1.3946,1.39432,1.3946,23600000.0
2006-04-13 19:13:00,1.39464,1.39478,1.39456,1.39478,42400000.0
2006-04-13 19:14:00,1.39463,1.39504,1.39447,1.39504,33800000.0
2006-04-13 19:15:00,1.3949,1.3949,1.39456,1.3949,37400000.0
2006-04-13 19:16:00,1.39458,1.39493,1.39458,1.39483,52600001.0
2006-04-13 19:17:00,1.39482,1.39496,1.39472,1.3948,37100000.0
2006-04-13 19:18:00,1.39495,1.39506,1.39476,1.39489,27800000.0
2006-04-13 19:19:00,1.39503,1.39503,1.39452,1.39491,42200000.0
2006-04-13 19:20:00,1.39489,1.39501,1.39467,1.39491,39700000.0
2006-04-13 19:21:00,1.39476,1.39501,1.39476,1.39489,33100000.0
2006-04-13 19:22:00,1.39498,1.39508,1.39484,1.39504,36000000.0
2006-04-13 19:23:00,1.39488,1.3952,1.3946,1.3952,59800000.0
2006-04-13 19:24:00,1.39532,1.39545,1.39515,1.3954,47800000.0
2006-04-13 19:25:00,1.39555,1.39555,1.39528,1.39545,35600000.0
2006-04-13 19:26:00,1.39532,1.39556,1.3952,1.39532,35600000.0
2006-04-13 19:27:00,1.39525,1.39583,1.39516,1.39583,22600000.0
2006-04-13 19:28:00,1.39564,1.39582,1.39549,1.39569,37600000.0
2006-04-13 19:29:00,1.39567,1.39588,1.39535,1.39588,29800000.0
2006-04-13 19:30:00,1.39601,1.39601,1.39587,1.39594,29200000.0
2006-04-13 19:31:00,1.39585,1.39585,1.39559,1.39577,44600000.0
2006-04-13 19:32:00,1.39566,1.39581,1.39556,1.39571,47300000.0
2006-04-13 19:33:00,1.39578,1.3959,1.39563,1.3959,44600000.0
2006-04-13 19:34:00,1.39576,1.39587,1.39562,1.39578,21000000.0
2006-04-13 19:35:00,1.39575,1.39587,1.39545,1.39587,44400000.0
2006-04-13 19:36:00,1.3958,1.39609,1.3958,1.39593,38800000.0
2006-04-13 19:37:00,1.39614,1.39615,1.39577,1.39577,28000000.0
2006-04-13 19:38:00,1.39577,1.39616,1.39576,1.39576,28500000.0
2006-04-13 19:39:00,1.39587,1.39594,1.39571,1.39585,35600000.0
2006-04-13 19:40:00,1.39571,1.39578,1.39552,1.39564,49800000.0
2006-04-13 19:41:00,1.39566,1.39578,1.39554,1.39578,34800000.0
2006-04-13 19:42:00,1.39578,1.39607,1.39561,1.39607,45900000.0
2006-04-13 19:43:00,1.39587,1.39587,1.39542,1.39571,42100000.0
2006-04-13 19:44:00,1.39564,1.39576,1.39559,1.39576,46600001.0
2006-04-13 19:45:00,1.39568,1.39575,1.39562,1.39574,44200000.0
2006-04-13 19:46:00,1.39586,1.39606,1.39564,1.39564,36200000.0
2006-04-13 19:47:00,1.39594,1.3962,1.39592,1.3961,30400000.0
2006-04-13 19:48:00,1.39616,1.39616,1.39591,1.39591,41700000.0
2006-04-13 19:49:00,1.39571,1.39577,1.39557,1.39557,33000000.0
2006-04-13 19:50:00,1.39571,1.39571,1.39536,1.39551,41100000.0
2006-04-13 19:51:00,1.39531,1.39559,1.39526,1.39529,46400000.0
2006-04-13 19:52:00,1.39528,1.39566,1.39528,1.3955,24600000.0
2006-04-13 19:53:00,1.3956,1.3957,1.39536,1.39553,60400000.0
2006-04-13 19:54:00,1.39528,1.39539,1.39525,1.39525,23800000.0
2006-04-13 19:55:00,1.39523,1.39546,1.39522,1.39522,31500000.0
2006-04-13 19:56:00,1.39518,1.39527,1.39501,1.39527,36200000.0
2006-04-13 19:57:00,1.39539,1.39544,1.39509,1.39521,33500000.0
2006-04-13 19:58:00,1.39511,1.39522,1.39496,1.39496,30400000.0
2006-04-13 19:59:00,1.39504,1.3952,1.39499,1.39501,36600000.0
2006-04-13 20:00:00,1.39491,1.39518,1.39475,1.39475,48400000.0
2006-04-13 20:01:00,1.3952,1.3952,1.39477,1.39477,44800000.0
2006-04-13 20:02:00,1.39503,1.39509,1.39491,1.39493,38900000.0
2006-04-13 20:03:00,1.39497,1.39497,1.3947,1.39492,37600000.0
2006-04-13 20:04:00,1.39493,1.39506,1.39465,1.39484,44200000.0
2006-04-13 20:05:00,1.39484,1.39507,1.39472,1.39474,36400000.0
2006-04-13 20:06:00,1.3949,1.395,1.3948,1.39487,37600000.0
2006-04-13 20:07:00,1.39475,1.39489,1.39456,1.39473,32200000.0
2006-04-13 20:08:00,1.39472,1.39472,1.3943,1.39456,31700000.0
2006-04-13 20:09:00,1.39461,1.39472,1.39461,1.3947,32800000.0
2006-04-13 20:10:00,1.39439,1.39481,1.39439,1.39473,51600000.0
2006-04-13 20:11:00,1.39476,1.39476,1.39456,1.39464,28000000.0
2006-04-13 20:12:00,1.39479,1.3949,1.39444,1.39478,42900000.0
2006-04-13 20:13:00,1.39478,1.39479,1.39456,1.39479,22600000.0
2006-04-13 20:14:00,1.3948,1.39494,1.3943,1.39479,30400000.0
2006-04-13 20:15:00,1.39481,1.39482,1.39466,1.39481,45000000.0
2006-04-13 20:16:00,1.39471,1.39483,1.39456,1.39456,41400000.0
2006-04-13 20:17:00,1.39456,1.39477,1.39436,1.39468,48800000.0
2006-04-13 20:18:00,1.39465,1.39471,1.39442,1.39447,42800000.0
2006-04-13 20:19:00,1.3947,1.39473,1.39456,1.39473,44600000.0
2006-04-13 20:20:00,1.39465,1.3947,1.39446,1.3947,29200000.0
2006-04-13 20:21:00,1.39452,1.39459,1.39443,1.39456,36500000.0
2006-04-13 20:22:00,1.3945,1.39452,1.39429,1.39445,24200000.0
2006-04-13 20:23:00,1.39457,1.39468,1.39433,1.39458,59800000.0
2006-04-13 20:24:00,1.39487,1.39504,1.39468,1.39468,35200000.0
2006-04-13 20:25:00,1.39498,1.39501,1.39473,1.39475,57800001.0
2006-04-13 20:26:00,1.39494,1.39496,1.39459,1.39475,35000000.0
2006-04-13 20:27:00,1.39473,1.39473,1.39423,1.39454,37800000.0
2006-04-13 20:28:00,1.39458,1.39481,1.39458,1.39481,26800000.0
2006-04-13 20:29:00,1.39476,1.39487,1.39435,1.39477,34800000.0
2006-04-13 20:30:00,1.39488,1.39488,1.39455,1.39459,36500000.0
2006-04-13 20:31:00,1.39441,1.3946,1.39409,1.3946,41600000.0
2006-04-13 20:32:00,1.39442,1.39465,1.39415,1.39465,41000000.0
2006-04-13 20:33:00,1.3947,1.3947,1.39445,1.3946,28200000.0
2006-04-13 20:34:00,1.39445,1.3946,1.39435,1.39455,52700000.0
2006-04-13 20:35:00,1.39452,1.39485,1.39452,1.39457,38000000.0
2006-04-13 20:36:00,1.39467,1.39488,1.39458,1.39468,76700001.0
2006-04-13 20:37:00,1.39467,1.39467,1.39441,1.39459,45400000.0
2006-04-13 20:38:00,1.39466,1.39466,1.39425,1.39437,38800000.0
2006-04-13 20:39:00,1.39417,1.3943,1.39397,1.39412,54400000.0
2006-04-13 20:40:00,1.39418,1.39451,1.39418,1.39446,34600000.0
2006-04-13 20:41:00,1.39454,1.39463,1.39429,1.3945,46200001.0
2006-04-13 20:42:00,1.3944,1.39452,1.39412,1.39441,34800000.0
2006-04-13 20:43:00,1.39429,1.3945,1.39402,1.39402,41600000.0
2006-04-13 20:44:00,1.3943,1.39438,1.39403,1.39423,36500000.0
2006-04-13 20:45:00,1.39401,1.39427,1.39397,1.39397,31600000.0
2006-04-13 20:46:00,1.39418,1.39428,1.39404,1.39424,48200000.0
2006-04-13 20:47:00,1.39423,1.39423,1.39383,1.39404,33800000.0
2006-04-13 20:48:00,1.39404,1.39484,1.39404,1.39469,42000000.0
2006-04-13 20:49:00,1.39463,1.39473,1.39463,1.3947,19600000.0
2006-04-13 20:50:00,1.39463,1.3947,1.39458,1.3947,43200000.0
2006-04-13 20:51:00,1.39454,1.39466,1.39446,1.39454,30400000.0
2006-04-13 20:52:00,1.39448,1.39463,1.39437,1.39455,22600000.0
2006-04-13 20:53:00,1.39424,1.39444,1.39424,1.39437,40200000.0
2006-04-13 20:54:00,1.39407,1.39447,1.39407,1.39425,69400001.0
2006-04-13 20:55:00,1.39416,1.39445,1.39406,1.39443,21500000.0
2006-04-13 20:56:00,1.39432,1.39448,1.39432,1.39448,33000000.0
2006-04-13 20:57:00,1.39447,1.39452,1.39437,1.39442,28200000.0
2006-04-13 20:58:00,1.39441,1.39441,1.39411,1.39423,44800000.0
2006-04-13 20:59:00,1.39415,1.39429,1.39409,1.39409,78400000.0
2006-04-13 21:00:00,1.39382,1.39411,1.39367,1.39402,14600000.0
2006-04-13 21:01:00,1.39399,1.39416,1.39358,1.39358,31000000.0
2006-04-13 21:02:00,1.39399,1.39419,1.39369,1.39416,60800001.0
2006-04-13 21:03:00,1.39411,1.39416,1.39398,1.39398,48800000.0
2006-04-13 21:04:00,1.39411,1.39411,1.39395,1.39411,25600000.0
2006-04-13 21:05:00,1.39381,1.39414,1.39381,1.39393,61900001.0
2006-04-13 21:06:00,1.39396,1.39396,1.39358,1.39366,30000000.0
2006-04-13 21:07:00,1.39363,1.39363,1.39338,1.3935,39200000.0
2006-04-13 21:08:00,1.39357,1.3939,1.39357,1.3939,39800000.0
2006-04-13 21:09:00,1.39402,1.39404,1.39384,1.39397,45500000.0
2006-04-13 21:10:00,1.39391,1.39407,1.39379,1.3939,48800000.0
2006-04-13 21:11:00,1.39399,1.39407,1.39366,1.39382,29600000.0
2006-04-13 21:12:00,1.39388,1.394,1.39375,1.39382,39000000.0
2006-04-13 21:13:00,1.39374,1.39394,1.39371,1.39377,36100000.0
2006-04-13 21:14:00,1.39371,1.39397,1.39369,1.39376,54000000.0
2006-04-13 21:15:00,1.39375,1.39396,1.39374,1.39385,32600000.0
2006-04-13 21:16:00,1.39366,1.39403,1.39366,1.39403,35400000.0
2006-04-13 21:17:00,1.39388,1.39396,1.39354,1.39354,44800000.0
2006-04-13 21:18:00,1.39413,1.39415,1.39369,1.39394,40600000.0
2006-04-13 21:19:00,1.39404,1.39404,1.39379,1.39385,24000000.0
2006-04-13 21:20:00,1.3939,1.39407,1.39384,1.3939,46200000.0
2006-04-13 21:21:00,1.39385,1.39414,1.39385,1.394,33200000.0
2006-04-13 21:22:00,1.39348,1.39395,1.39348,1.3938,40800000.0
2006-04-13 21:23:00,1.39378,1.3939,1.3934,1.3934,49800000.0
2006-04-13 21:24:00,1.39375,1.39409,1.39369,1.39384,55800001.0
2006-04-13 21:25:00,1.39385,1.39415,1.39365,1.39365,47400000.0
2006-04-13 21:26:00,1.39393,1.39412,1.39387,1.39387,49200000.0
2006-04-13 21:27:00,1.39389,1.39403,1.39389,1.39397,18400000.0
2006-04-13 21:28:00,1.39395,1.39411,1.39395,1.39408,17200000.0
2006-04-13 21:29:00,1.39419,1.39423,1.39408,1.3942,63800000.0
2006-04-13 21:30:00,1.39424,1.39424,1.39409,1.39412,24600000.0
2006-04-13 21:31:00,1.39417,1.39418,1.39398,1.39415,33700000.0
2006-04-13 21:32:00,1.39427,1.39427,1.39409,1.39414,23200000.0
2006-04-13 21:33:00,1.39417,1.39422,1.39384,1.39393,42800000.0
2006-04-13 21:34:00,1.3939,1.39396,1.39378,1.39396,47400000.0
2006-04-13 21:35:00,1.39382,1.39382,1.39336,1.39373,45000000.0
2006-04-13 21:36:00,1.39354,1.39354,1.39315,1.39338,47200000.0
2006-04-13 21:37:00,1.39353,1.39361,1.39342,1.39358,36300000.0
2006-04-13 21:38:00,1.39356,1.39356,1.39332,1.3934,80900000.0
2006-04-13 21:39:00,1.3931,1.39324,1.39286,1.39298,52000000.0
2006-04-13 21:40:00,1.39283,1.39305,1.39283,1.39305,37600000.0
2006-04-13 21:41:00,1.39306,1.39331,1.39304,1.39312,35000000.0
2006-04-13 21:42:00,1.39295,1.39306,1.39275,1.39275,30800000.0
2006-04-13 21:43:00,1.39312,1.3934,1.39298,1.39339,35200000.0
2006-04-13 21:44:00,1.3933,1.39348,1.39318,1.3933,23400000.0
2006-04-13 21:45:00,1.39332,1.39342,1.39322,1.39322,30400000.0
2006-04-13 21:46:00,1.39343,1.39353,1.3932,1.39327,56200001.0
2006-04-13 21:47:00,1.39329,1.39347,1.3932,1.3932,32000000.0
2006-04-13 21:48:00,1.39343,1.3935,1.39323,1.39327,40800000.0
2006-04-13 21:49:00,1.39335,1.39398,1.39335,1.39398,35400000.0
2006-04-13 21:50:00,1.39401,1.39401,1.39347,1.39347,43500000.0
2006-04-13 21:51:00,1.39328,1.39348,1.39318,1.3933,35600000.0
2006-04-13 21:52:00,1.39326,1.39346,1.39319,1.39336,32400000.0
2006-04-13 21:53:00,1.39331,1.39341,1.39319,1.39319,34000000.0
2006-04-13 21:54:00,1.39323,1.39361,1.39322,1.39333,45500000.0
2006-04-13 21:55:00,1.39334,1.39345,1.39325,1.39338,39800000.0
2006-04-13 21:56:00,1.39327,1.39344,1.39324,1.39334,66000001.0
2006-04-13 21:57:00,1.39344,1.39363,1.39312,1.39345,61000001.0
2006-04-13 21:58:00,1.39343,1.39367,1.39343,1.39349,38700000.0
2006-04-13 21:59:00,1.39346,1.39361,1.39326,1.39343,28400000.0
2006-04-13 22:00:00,1.39345,1.39354,1.39337,1.39342,37100000.0
2006-04-13 22:01:00,1.39326,1.39345,1.39319,1.3933,46100000.0
2006-04-13 22:02:00,1.39326,1.39346,1.39311,1.39311,33000000.0
2006-04-13 22:03:00,1.39366,1.39369,1.39349,1.39361,37000001.0
2006-04-13 22:04:00,1.39364,1.39369,1.39342,1.39354,26800000.0
2006-04-13 22:05:00,1.39364,1.39364,1.3934,1.39358,59500000.0
2006-04-13 22:06:00,1.39355,1.39355,1.39306,1.39335,51100000.0
2006-04-13 22:07:00,1.39325,1.3936,1.39325,1.39341,39400001.0
2006-04-13 22:08:00,1.39314,1.39362,1.39314,1.39341,32600000.0
2006-04-13 22:09:00,1.39325,1.39341,1.39299,1.39323,41700000.0
2006-04-13 22:10:00,1.3933,1.39343,1.3932,1.39343,35000000.0
2006-04-13 22:11:00,1.39341,1.39356,1.39331,1.39331,27000000.0
2006-04-13 22:12:00,1.39335,1.39356,1.39331,1.39337,36200000.0
2006-04-13 22:13:00,1.39347,1.39356,1.39347,1.39353,25600000.0
2006-04-13 22:14:00,1.39337,1.39369,1.39337,1.39337,58900000.0
2006-04-13 22:15:00,1.39351,1.39391,1.39351,1.39377,45000000.0
2006-04-13 22:16:00,1.39362,1.3938,1.3935,1.3935,41400000.0
2006-04-13 22:17:00,1.39371,1.39378,1.39352,1.39362,35900000.0
2006-04-13 22:18:00,1.39369,1.39369,1.39347,1.39348,38600001.0
2006-04-13 22:19:00,1.39342,1.39351,1.39336,1.39336,28000000.0
2006-04-13 22:20:00,1.39335,1.39347,1.3932,1.3934,51800000.0
2006-04-13 22:21:00,1.3933,1.39345,1.39305,1.39332,33400000.0
2006-04-13 22:22:00,1.39346,1.39355,1.39328,1.39351,45800000.0
2006-04-13 22:23:00,1.3937,1.39371,1.3935,1.39352,39200001.0
2006-04-13 22:24:00,1.39366,1.39366,1.39341,1.39363,36700000.0
2006-04-13 22:25:00,1.39354,1.39364,1.39343,1.39354,37100000.0
2006-04-13 22:26:00,1.39335,1.39374,1.39335,1.39374,39800000.0
2006-04-13 22:27:00,1.39364,1.39376,1.39332,1.39364,43300000.0
2006-04-13 22:28:00,1.39354,1.39376,1.39351,1.39364,46500000.0
2006-04-13 22:29:00,1.39369,1.39379,1.39354,1.39369,23600000.0
2006-04-13 22:30:00,1.39366,1.39366,1.39348,1.39348,31600000.0
2006-04-13 22:31:00,1.39362,1.39362,1.39285,1.39345,35200000.0
2006-04-13 22:32:00,1.39339,1.39356,1.39334,1.39346,44000000.0
2006-04-13 22:33:00,1.39339,1.39354,1.39339,1.39353,32800000.0
2006-04-13 22:34:00,1.39357,1.3937,1.39335,1.39348,40600000.0
2006-04-13 22:35:00,1.39364,1.39369,1.39331,1.39331,36100000.0
2006-04-13 22:36:00,1.39365,1.39397,1.39307,1.39307,32400000.0
2006-04-13 22:37:00,1.3933,1.39337,1.39318,1.39331,49600000.0
2006-04-13 22:38:00,1.39321,1.39337,1.39317,1.39331,30200000.0
2006-04-13 22:39:00,1.39328,1.39336,1.39313,1.39327,25600000.0
2006-04-13 22:40:00,1.39325,1.39325,1.39288,1.39288,40300000.0
2006-04-13 22:41:00,1.39339,1.39339,1.39317,1.39334,36100000.0
2006-04-13 22:42:00,1.39335,1.39335,1.39304,1.39315,33400000.0
2006-04-13 22:43:00,1.39319,1.39327,1.39307,1.39322,62400000.0
2006-04-13 22:44:00,1.39306,1.39316,1.39299,1.39314,27800000.0
2006-04-13 22:45:00,1.39308,1.39325,1.39298,1.39325,25400000.0
2006-04-13 22:46:00,1.39318,1.39329,1.3931,1.3931,30800000.0
2006-04-13 22:47:00,1.39318,1.39318,1.39293,1.39301,37800000.0
2006-04-13 22:48:00,1.39283,1.39329,1.39283,1.39307,33400000.0
2006-04-13 22:49:00,1.39294,1.39309,1.39258,1.3928,28200000.0
2006-04-13 22:50:00,1.39292,1.39296,1.3927,1.3927,25400000.0
2006-04-13 22:51:00,1.39293,1.39318,1.39293,1.39318,42100000.0
2006-04-13 22:52:00,1.39306,1.39306,1.39277,1.3928,51600000.0
2006-04-13 22:53:00,1.39299,1.39314,1.39275,1.39309,48400000.0
2006-04-13 22:54:00,1.39301,1.39312,1.39288,1.39288,34000000.0
2006-04-13 22:55:00,1.39307,1.39307,1.39263,1.39263,24200000.0
2006-04-13 22:56:00,1.39278,1.39301,1.39264,1.39301,43100001.0
2006-04-13 22:57:00,1.39302,1.39314,1.39277,1.39277,31400000.0
2006-04-13 22:58:00,1.39302,1.39319,1.39302,1.39308,42400000.0
2006-04-13 22:59:00,1.39317,1.3932,1.39299,1.39313,67900001.0
2006-04-13 23:00:00,1.39307,1.39317,1.39289,1.39289,19200000.0
2006-04-13 23:01:00,1.3938,1.3938,1.3933,1.3933,51900000.0
2006-04-13 23:02:00,1.3935,1.3936,1.3933,1.3935,51900000.0
2006-04-13 23:03:00,1.3936,1.3937,1.3935,1.3935,51900000.0
2006-04-13 23:04:00,1.3937,1.3939,1.3937,1.3939,51900000.0
2006-04-13 23:05:00,1.3938,1.3943,1.3938,1.394,51900000.0
2006-04-13 23:06:00,1.3939,1.3939,1.3939,1.3939,51900000.0
2006-04-13 23:07:00,1.3938,1.3939,1.3938,1.3938,51900000.0
2006-04-13 23:08:00,1.394,1.3942,1.3939,1.3942,51900000.0
2006-04-13 23:09:00,1.3939,1.3942,1.3939,1.394,51900000.0
2006-04-13 23:10:00,1.3939,1.3942,1.3938,1.3939,51900000.0
2006-04-13 23:11:00,1.3938,1.3938,1.3938,1.3938,51900000.0
2006-04-13 23:14:00,1.3937,1.3937,1.3937,1.3937,51900000.0
2006-04-13 23:15:00,1.3939,1.394,1.3939,1.394,51900000.0
2006-04-13 23:22:00,1.3939,1.3939,1.3939,1.3939,51900000.0
2006-04-13 23:23:00,1.394,1.394,1.3939,1.3939,51900000.0
2006-04-13 23:24:00,1.3937,1.3937,1.3937,1.3937,51900000.0
2006-04-13 23:25:00,1.3938,1.3938,1.3938,1.3938,51900000.0
2006-04-13 23:26:00,1.3937,1.3937,1.3936,1.3936,51900000.0
2006-04-13 23:27:00,1.3937,1.3937,1.3937,1.3937,51900000.0
2006-04-13 23:28:00,1.3936,1.3936,1.3936,1.3936,51900000.0
2006-04-13 23:29:00,1.3935,1.3935,1.3935,1.3935,51900000.0
2006-04-13 23:30:00,1.3934,1.3934,1.3931,1.3931,51900000.0
2006-04-13 23:31:00,1.3934,1.3934,1.3934,1.3934,51900000.0
2006-04-13 23:32:00,1.3933,1.3934,1.3933,1.3934,51900000.0
2006-04-13 23:33:00,1.39287,1.39299,1.39284,1.39284,51900000.0
2006-04-13 23:34:00,1.39289,1.39313,1.3928,1.39293,58400000.0
2006-04-13 23:35:00,1.39316,1.39316,1.39296,1.39301,40000000.0
2006-04-13 23:36:00,1.3931,1.3931,1.39292,1.39292,42200000.0
2006-04-13 23:37:00,1.39306,1.39308,1.39298,1.39306,33200000.0
2006-04-13 23:38:00,1.39313,1.39327,1.39306,1.39327,33900000.0
2006-04-13 23:39:00,1.39313,1.39322,1.39308,1.39317,29400000.0
2006-04-13 23:40:00,1.3933,1.3933,1.39294,1.39294,38700000.0
2006-04-13 23:41:00,1.39304,1.39305,1.39246,1.39246,30000000.0
2006-04-13 23:42:00,1.39291,1.39291,1.39271,1.39277,28000000.0
2006-04-13 23:43:00,1.39283,1.39283,1.39229,1.39268,44800000.0
2006-04-13 23:44:00,1.3928,1.3928,1.39253,1.39273,56600000.0
2006-04-13 23:45:00,1.39264,1.39293,1.39245,1.39264,71500001.0
2006-04-13 23:46:00,1.3928,1.39282,1.3927,1.39278,38000000.0
2006-04-13 23:47:00,1.39281,1.39281,1.39256,1.39272,44000000.0
2006-04-13 23:48:00,1.3927,1.3927,1.39242,1.39261,32200000.0
2006-04-13 23:49:00,1.39276,1.39276,1.39231,1.39254,24600000.0
2006-04-13 23:50:00,1.39259,1.39269,1.39234,1.39254,25200000.0
2006-04-13 23:51:00,1.39271,1.39276,1.39246,1.39261,36200000.0
2006-04-13 23:52:00,1.39266,1.39266,1.39231,1.39261,35200000.0
2006-04-13 23:53:00,1.39285,1.39285,1.39261,1.39282,39200001.0
2006-04-13 23:54:00,1.39282,1.39287,1.39217,1.39217,35600000.0
2006-04-13 23:55:00,1.39262,1.39282,1.39262,1.39282,52100000.0
2006-04-13 23:56:00,1.39292,1.39297,1.3927,1.39281,29600000.0
2006-04-13 23:57:00,1.39283,1.39288,1.39273,1.39282,39700000.0
2006-04-13 23:58:00,1.39272,1.39285,1.39242,1.39277,42400000.0
2006-04-13 23:59:00,1.39278,1.39292,1.39259,1.39262,53800000.0
2006-04-14 00:00:00,1.39277,1.39292,1.39265,1.39277,46800000.0
2006-04-14 00:01:00,1.39286,1.39288,1.39264,1.39288,41400000.0
2006-04-14 00:02:00,1.39291,1.39299,1.39248,1.39291,45800000.0
2006-04-14 00:03:00,1.3929,1.393,1.3928,1.39285,38900000.0
2006-04-14 00:04:00,1.3928,1.39295,1.3928,1.39295,42200000.0
2006-04-14 00:05:00,1.39296,1.39296,1.39263,1.39263,46400001.0
2006-04-14 00:06:00,1.39276,1.39295,1.39276,1.39295,38000001.0
2006-04-14 00:07:00,1.39283,1.39293,1.39268,1.39278,17600000.0
2006-04-14 00:08:00,1.39281,1.39281,1.39259,1.39275,49100000.0
2006-04-14 00:09:00,1.39258,1.39276,1.39243,1.39258,49900000.0
2006-04-14 00:10:00,1.39263,1.3927,1.3925,1.3926,37300000.0
2006-04-14 00:11:00,1.39265,1.39273,1.39252,1.39273,32600000.0
2006-04-14 00:12:00,1.39285,1.39285,1.39262,1.39262,28200000.0
2006-04-14 00:13:00,1.39292,1.39315,1.39276,1.39314,40200000.0
2006-04-14 00:14:00,1.39314,1.39328,1.39275,1.39298,52100001.0
2006-04-14 00:15:00,1.39271,1.39292,1.39268,1.39268,29200000.0
2006-04-14 00:16:00,1.39284,1.39291,1.39268,1.39271,37600000.0
2006-04-14 00:17:00,1.39273,1.39293,1.39273,1.39288,34200001.0
2006-04-14 00:18:00,1.39285,1.3929,1.39265,1.39265,42400000.0
2006-04-14 00:19:00,1.3929,1.393,1.39281,1.393,42800000.0
2006-04-14 00:20:00,1.39304,1.39304,1.39267,1.39267,51600001.0
2006-04-14 00:21:00,1.39299,1.39307,1.39287,1.393,31000000.0
2006-04-14 00:22:00,1.39287,1.39307,1.39287,1.393,24400000.0
2006-04-14 00:23:00,1.39297,1.39316,1.39258,1.39297,39600000.0
2006-04-14 00:24:00,1.3931,1.39312,1.39291,1.39296,26600000.0
2006-04-14 00:25:00,1.39278,1.39295,1.39268,1.39283,71100001.0
2006-04-14 00:26:00,1.3929,1.39306,1.3928,1.39306,40000000.0
2006-04-14 00:27:00,1.39316,1.39321,1.39308,1.39312,30200000.0
2006-04-14 00:28:00,1.3931,1.39318,1.39288,1.39301,47400000.0
2006-04-14 00:29:00,1.39298,1.39308,1.39286,1.39293,37800000.0
2006-04-14 00:30:00,1.39271,1.3931,1.39271,1.393,33000000.0
2006-04-14 00:31:00,1.39308,1.39308,1.39301,1.39301,41600000.0
2006-04-14 00:32:00,1.39298,1.39321,1.39293,1.39298,23900000.0
2006-04-14 00:33:00,1.39329,1.39329,1.39299,1.39319,24400000.0
2006-04-14 00:34:00,1.39309,1.39324,1.39296,1.39296,32800000.0
2006-04-14 00:35:00,1.39325,1.39325,1.39306,1.39324,48700001.0
2006-04-14 00:36:00,1.39319,1.39319,1.39304,1.39312,38500000.0
2006-04-14 00:37:00,1.39319,1.39319,1.39304,1.39304,26200000.0
2006-04-14 00:38:00,1.39307,1.39314,1.39278,1.39282,46600000.0
2006-04-14 00:39:00,1.39285,1.39316,1.3927,1.3928,55400000.0
2006-04-14 00:40:00,1.3928,1.3929,1.3927,1.3929,42200000.0
2006-04-14 00:41:00,1.3929,1.3929,1.39255,1.39275,64600002.0
2006-04-14 00:42:00,1.39275,1.39287,1.39273,1.39283,41100000.0
2006-04-14 00:43:00,1.3926,1.39286,1.3923,1.39283,30500000.0
2006-04-14 00:44:00,1.39285,1.39285,1.39272,1.3928,25800000.0
2006-04-14 00:45:00,1.39282,1.39283,1.39263,1.3927,44300000.0
2006-04-14 00:46:00,1.39277,1.39285,1.39267,1.39285,33800000.0
2006-04-14 00:47:00,1.39278,1.39285,1.39265,1.39275,32800000.0
2006-04-14 00:48:00,1.3925,1.39288,1.3925,1.3927,32700000.0
2006-04-14 00:49:00,1.39272,1.39272,1.39226,1.39246,34700000.0
2006-04-14 00:50:00,1.39261,1.39292,1.39261,1.3928,46800001.0
2006-04-14 00:51:00,1.39273,1.39282,1.3926,1.39282,37200000.0
2006-04-14 00:52:00,1.39269,1.39284,1.39264,1.39284,33100000.0
2006-04-14 00:53:00,1.39259,1.39289,1.39253,1.39289,48200000.0
2006-04-14 00:54:00,1.39258,1.39296,1.39258,1.39296,43300001.0
2006-04-14 00:55:00,1.39296,1.39296,1.39259,1.39296,30600000.0
2006-04-14 00:56:00,1.39291,1.39296,1.39276,1.39281,46000000.0
2006-04-14 00:57:00,1.39274,1.39274,1.39245,1.39245,29400000.0
2006-04-14 00:58:00,1.39271,1.39277,1.39256,1.39256,46800001.0
2006-04-14 00:59:00,1.39278,1.39278,1.39263,1.39278,51800000.0
2006-04-14 01:00:00,1.3928,1.39335,1.3928,1.39321,37400000.0
2006-04-14 01:01:00,1.39316,1.39333,1.3931,1.39321,34800000.0
2006-04-14 01:02:00,1.39341,1.39344,1.39299,1.39299,45900000.0
2006-04-14 01:03:00,1.39339,1.39341,1.39312,1.39329,46200000.0
2006-04-14 01:04:00,1.39334,1.39351,1.39334,1.3935,40800000.0
2006-04-14 01:05:00,1.39357,1.39361,1.3934,1.39353,46400000.0
2006-04-14 01:06:00,1.39366,1.39366,1.39341,1.39363,58800000.0
2006-04-14 01:07:00,1.39365,1.39375,1.3935,1.3936,50700000.0
2006-04-14 01:08:00,1.39359,1.39359,1.39315,1.39315,22000000.0
2006-04-14 01:09:00,1.39366,1.39382,1.39354,1.39382,29000000.0
2006-04-14 01:10:00,1.39379,1.39387,1.39349,1.39372,33600000.0
2006-04-14 01:11:00,1.39361,1.39398,1.3936,1.39398,28400000.0
2006-04-14 01:12:00,1.39379,1.39387,1.39349,1.3937,43000000.0
2006-04-14 01:13:00,1.39387,1.39394,1.39364,1.39394,44000000.0
2006-04-14 01:14:00,1.39368,1.39392,1.39368,1.39392,44200000.0
2006-04-14 01:15:00,1.39398,1.39398,1.39367,1.39381,23200000.0
2006-04-14 01:16:00,1.39398,1.39422,1.39393,1.39422,43000000.0
2006-04-14 01:17:00,1.39389,1.39389,1.39356,1.39358,33200000.0
2006-04-14 01:18:00,1.39352,1.39356,1.39319,1.39355,24800000.0
2006-04-14 01:19:00,1.39344,1.39382,1.39342,1.39379,35600000.0
2006-04-14 01:20:00,1.39384,1.39392,1.39319,1.39392,54900000.0
2006-04-14 01:21:00,1.39371,1.39401,1.39371,1.39386,48000000.0
2006-04-14 01:22:00,1.39394,1.39403,1.39374,1.39395,38200000.0
2006-04-14 01:23:00,1.39371,1.39371,1.39345,1.39345,41100000.0
2006-04-14 01:24:00,1.39382,1.3939,1.3937,1.39385,33000000.0
2006-04-14 01:25:00,1.39375,1.39381,1.39343,1.39367,39600000.0
2006-04-14 01:26:00,1.39357,1.39385,1.39357,1.3937,25600000.0
2006-04-14 01:27:00,1.39368,1.39376,1.39353,1.39376,20600000.0
2006-04-14 01:28:00,1.39365,1.3938,1.39336,1.39375,62300000.0
2006-04-14 01:29:00,1.39384,1.39384,1.39369,1.39372,28100000.0
2006-04-14 01:30:00,1.39382,1.39382,1.39334,1.39369,47800000.0
2006-04-14 01:31:00,1.39362,1.39379,1.39356,1.39377,31200000.0
2006-04-14 01:32:00,1.39369,1.39384,1.39354,1.39366,69500001.0
2006-04-14 01:33:00,1.3937,1.39375,1.39353,1.39369,42200000.0
2006-04-14 01:34:00,1.39362,1.39372,1.39319,1.39362,35400000.0
2006-04-14 01:35:00,1.39365,1.39385,1.39348,1.39348,60500000.0
2006-04-14 01:36:00,1.39372,1.39394,1.39372,1.39378,30600000.0
2006-04-14 01:37:00,1.39381,1.39393,1.39354,1.39386,25200000.0
2006-04-14 01:38:00,1.39378,1.39396,1.39372,1.39396,23400000.0
2006-04-14 01:39:00,1.39381,1.39393,1.39349,1.39384,78200000.0
2006-04-14 01:40:00,1.39381,1.39399,1.39381,1.39385,35000000.0
2006-04-14 01:41:00,1.39376,1.39403,1.3937,1.39387,55400001.0
2006-04-14 01:42:00,1.39397,1.39407,1.39377,1.39397,28200000.0
2006-04-14 01:43:00,1.39395,1.39395,1.39338,1.39382,28200000.0
2006-04-14 01:44:00,1.39385,1.39385,1.39352,1.3938,32000000.0
2006-04-14 01:45:00,1.39378,1.3939,1.3937,1.3938,48000000.0
2006-04-14 01:46:00,1.39378,1.39395,1.39365,1.39377,20800000.0
2006-04-14 01:47:00,1.39362,1.39381,1.3935,1.39353,31200000.0
2006-04-14 01:48:00,1.39368,1.39378,1.39333,1.39333,42200000.0
2006-04-14 01:49:00,1.39368,1.39383,1.39327,1.39373,35000000.0
2006-04-14 01:50:00,1.39372,1.39385,1.39337,1.39385,38600000.0
2006-04-14 01:51:00,1.3938,1.3938,1.39365,1.39367,30600000.0
2006-04-14 01:52:00,1.39387,1.39392,1.39367,1.39367,45400001.0
2006-04-14 01:53:00,1.39383,1.39385,1.39373,1.39375,48600000.0
2006-04-14 01:54:00,1.39374,1.39379,1.39368,1.39369,36800000.0
2006-04-14 01:55:00,1.39359,1.39365,1.39339,1.39339,30500000.0
2006-04-14 01:56:00,1.39354,1.39354,1.39325,1.39325,71100000.0
2006-04-14 01:57:00,1.39332,1.3936,1.39331,1.39353,44600000.0
2006-04-14 01:58:00,1.39362,1.39379,1.39342,1.39342,20800000.0
2006-04-14 01:59:00,1.39367,1.39375,1.39362,1.39372,44400000.0
2006-04-14 02:00:00,1.39364,1.39394,1.39358,1.39358,28200000.0
2006-04-14 02:01:00,1.39317,1.39317,1.39294,1.39298,48700000.0
2006-04-14 02:02:00,1.39305,1.39362,1.39305,1.39362,107300000.0
2006-04-14 02:03:00,1.39385,1.39398,1.3938,1.3939,77500000.0
2006-04-14 02:04:00,1.39387,1.39405,1.39384,1.39384,72500000.0
2006-04-14 02:05:00,1.39402,1.39402,1.3939,1.39393,61800000.0
2006-04-14 02:06:00,1.39398,1.39398,1.39334,1.39366,102600000.0
2006-04-14 02:07:00,1.39364,1.39377,1.39335,1.39357,204900001.0
2006-04-14 02:08:00,1.39336,1.39347,1.39336,1.39341,59300000.0
2006-04-14 02:09:00,1.39337,1.39372,1.39326,1.39342,185400000.0
2006-04-14 02:10:00,1.39309,1.39337,1.39299,1.39302,111600000.0
2006-04-14 02:11:00,1.39301,1.39317,1.39301,1.39317,46600000.0
2006-04-14 02:12:00,1.39295,1.39312,1.39295,1.39312,68000001.0
2006-04-14 02:13:00,1.39314,1.3932,1.39314,1.39319,43600000.0
2006-04-14 02:14:00,1.39319,1.39319,1.39289,1.39319,148700000.0
2006-04-14 02:15:00,1.39307,1.39314,1.39289,1.39302,231200002.0
2006-04-14 02:16:00,1.39323,1.39328,1.39297,1.39309,41600000.0
2006-04-14 02:17:00,1.39276,1.39302,1.39241,1.39271,148200000.0
2006-04-14 02:18:00,1.3929,1.39316,1.39248,1.39293,36600000.0
2006-04-14 02:19:00,1.39312,1.39332,1.39298,1.39302,52700000.0
2006-04-14 02:20:00,1.39311,1.39343,1.39297,1.39341,57300000.0
2006-04-14 02:21:00,1.39339,1.39358,1.39333,1.39352,48600000.0
2006-04-14 02:22:00,1.3933,1.39333,1.39323,1.39325,35200000.0
2006-04-14 02:23:00,1.39343,1.39347,1.39319,1.39319,31300000.0
2006-04-14 02:24:00,1.39315,1.39338,1.39309,1.39338,41900000.0
2006-04-14 02:25:00,1.39335,1.39353,1.39323,1.39332,103500000.0
2006-04-14 02:26:00,1.3932,1.39374,1.39318,1.39351,89400000.0
2006-04-14 02:27:00,1.39347,1.39347,1.39317,1.39327,79100000.0
2006-04-14 02:28:00,1.39325,1.39333,1.39318,1.39321,47200001.0
2006-04-14 02:29:00,1.39343,1.39343,1.39315,1.39338,56500000.0
2006-04-14 02:30:00,1.39355,1.39355,1.39333,1.39346,37000001.0
2006-04-14 02:31:00,1.39325,1.39335,1.39315,1.39318,37600000.0
2006-04-14 02:32:00,1.39335,1.39337,1.39315,1.39332,35200000.0
2006-04-14 02:33:00,1.39307,1.39319,1.39298,1.39312,210300001.0
2006-04-14 02:34:00,1.39346,1.3935,1.39329,1.39345,44800000.0
2006-04-14 02:35:00,1.39347,1.39352,1.3931,1.39315,77700000.0
2006-04-14 02:36:00,1.3934,1.39357,1.39333,1.39342,29600000.0
2006-04-14 02:37:00,1.39309,1.39316,1.39306,1.39306,74200000.0
2006-04-14 02:38:00,1.39316,1.39319,1.39306,1.39313,45900000.0
2006-04-14 02:39:00,1.39319,1.39319,1.39306,1.39314,36200000.0
2006-04-14 02:40:00,1.3932,1.39329,1.39307,1.39311,58200002.0
2006-04-14 02:41:00,1.39308,1.39326,1.39295,1.39295,30200000.0
2006-04-14 02:42:00,1.39317,1.3932,1.39312,1.39312,34800000.0
2006-04-14 02:43:00,1.39308,1.39318,1.39302,1.39318,33000000.0
2006-04-14 02:44:00,1.39317,1.39327,1.39305,1.39327,31800000.0
2006-04-14 02:45:00,1.39302,1.39322,1.39296,1.39314,43900000.0
2006-04-14 02:46:00,1.39309,1.39324,1.39299,1.39304,179600001.0
2006-04-14 02:47:00,1.39354,1.39371,1.39313,1.39354,233900000.0
2006-04-14 02:48:00,1.39352,1.39398,1.39352,1.39395,93800000.0
2006-04-14 02:49:00,1.39387,1.39421,1.39369,1.39373,66400000.0
2006-04-14 02:50:00,1.39391,1.39416,1.3936,1.39416,84000000.0
2006-04-14 02:51:00,1.39377,1.39392,1.39362,1.3938,64900000.0
2006-04-14 02:52:00,1.39379,1.39388,1.39358,1.39382,31600000.0
2006-04-14 02:53:00,1.39389,1.39389,1.39345,1.39371,41200000.0
2006-04-14 02:54:00,1.39383,1.39397,1.39369,1.39369,43900000.0
2006-04-14 02:55:00,1.39374,1.39386,1.39351,1.39359,32600000.0
2006-04-14 02:56:00,1.3935,1.39352,1.39339,1.3934,81400000.0
2006-04-14 02:57:00,1.3934,1.39341,1.39338,1.3934,47200000.0
2006-04-14 02:58:00,1.39338,1.39348,1.39335,1.39335,90500001.0
2006-04-14 02:59:00,1.39334,1.39343,1.39322,1.39323,66500000.0
2006-04-14 03:00:00,1.39336,1.39346,1.39328,1.39341,118000000.0
2006-04-14 03:01:00,1.3934,1.3934,1.39318,1.39319,39700000.0
2006-04-14 03:02:00,1.3932,1.39323,1.39313,1.39323,34400000.0
2006-04-14 03:03:00,1.39328,1.39338,1.39326,1.39338,62100000.0
2006-04-14 03:04:00,1.39343,1.39376,1.39328,1.3934,41200000.0
2006-04-14 03:05:00,1.39338,1.39346,1.39333,1.39341,47400000.0
2006-04-14 03:06:00,1.3934,1.39346,1.39333,1.39336,85800001.0
2006-04-14 03:07:00,1.39343,1.39376,1.39333,1.39371,95300000.0
2006-04-14 03:08:00,1.39368,1.39396,1.39349,1.39349,48400000.0
2006-04-14 03:09:00,1.39364,1.39377,1.39335,1.39377,58900000.0
2006-04-14 03:10:00,1.39329,1.39372,1.39329,1.39372,33200000.0
2006-04-14 03:11:00,1.39333,1.39336,1.3933,1.39331,34800000.0
2006-04-14 03:12:00,1.39352,1.39365,1.39323,1.39345,35800000.0
2006-04-14 03:13:00,1.39316,1.39352,1.39312,1.39352,41900000.0
2006-04-14 03:14:00,1.39352,1.39372,1.39327,1.39362,44800000.0
2006-04-14 03:15:00,1.39332,1.39372,1.39332,1.39362,42000000.0
2006-04-14 03:16:00,1.39357,1.3937,1.39332,1.39367,29200000.0
2006-04-14 03:17:00,1.39376,1.39383,1.39335,1.39383,44400000.0
2006-04-14 03:18:00,1.39378,1.39387,1.39355,1.39386,40400000.0
2006-04-14 03:19:00,1.3938,1.39388,1.39365,1.39385,40000000.0
2006-04-14 03:20:00,1.39343,1.39388,1.39342,1.3938,37800000.0
2006-04-14 03:21:00,1.39345,1.39345,1.39335,1.39336,27600000.0
2006-04-14 03:22:00,1.39334,1.39337,1.39325,1.39329,83800001.0
2006-04-14 03:23:00,1.39332,1.39333,1.39322,1.39324,70800000.0
2006-04-14 03:24:00,1.39326,1.39334,1.39324,1.39324,58800000.0
2006-04-14 03:25:00,1.39373,1.39373,1.39337,1.39343,34800000.0
2006-04-14 03:26:00,1.39326,1.39336,1.39321,1.39331,140300000.0
2006-04-14 03:27:00,1.39332,1.39336,1.39317,1.39327,91200000.0
2006-04-14 03:28:00,1.39323,1.39328,1.39317,1.39323,45300000.0
2006-04-14 03:29:00,1.39333,1.39337,1.39327,1.39327,63600000.0
2006-04-14 03:30:00,1.39326,1.39329,1.39309,1.39329,58400000.0
2006-04-14 03:31:00,1.39326,1.39356,1.39326,1.39356,35000000.0
2006-04-14 03:32:00,1.39349,1.39366,1.39339,1.39339,47200001.0
2006-04-14 03:33:00,1.39319,1.39329,1.39319,1.39326,35000000.0
2006-04-14 03:34:00,1.39348,1.39367,1.39321,1.39321,43600000.0
2006-04-14 03:35:00,1.39334,1.39345,1.39323,1.39335,76400000.0
2006-04-14 03:36:00,1.39347,1.39379,1.39332,1.39367,38000000.0
2006-04-14 03:37:00,1.39348,1.39363,1.39326,1.39348,36600000.0
2006-04-14 03:38:00,1.39347,1.39357,1.39327,1.39345,31400000.0
2006-04-14 03:39:00,1.39308,1.39312,1.39292,1.39293,71200000.0
2006-04-14 03:40:00,1.39285,1.39334,1.39276,1.39334,138300001.0
2006-04-14 03:41:00,1.39333,1.39347,1.39331,1.39334,64400000.0
2006-04-14 03:42:00,1.39328,1.39338,1.39325,1.39335,91800000.0
2006-04-14 03:43:00,1.39326,1.39348,1.39326,1.39348,37400000.0
2006-04-14 03:44:00,1.3932,1.39338,1.39312,1.39327,35400000.0
2006-04-14 03:45:00,1.39327,1.3935,1.39323,1.3935,65100000.0
2006-04-14 03:46:00,1.39313,1.39317,1.393,1.393,44600000.0
2006-04-14 03:47:00,1.39298,1.39311,1.39293,1.39293,23000000.0
2006-04-14 03:48:00,1.39323,1.39333,1.39303,1.39318,31000000.0
2006-04-14 03:49:00,1.39323,1.39323,1.39288,1.39288,42200000.0
2006-04-14 03:50:00,1.39311,1.3933,1.39276,1.39276,92300000.0
2006-04-14 03:51:00,1.39294,1.39294,1.39279,1.39284,45200000.0
2006-04-14 03:52:00,1.39288,1.39288,1.39256,1.39264,87800000.0
2006-04-14 03:53:00,1.39255,1.39255,1.3923,1.3923,76000001.0
2006-04-14 03:54:00,1.39232,1.39282,1.39232,1.39241,39400000.0
2006-04-14 03:55:00,1.39285,1.39297,1.3927,1.39289,33800000.0
2006-04-14 03:56:00,1.39265,1.39281,1.39265,1.39268,20700000.0
2006-04-14 03:57:00,1.3921,1.39231,1.3921,1.39223,144400000.0
2006-04-14 03:58:00,1.39222,1.393,1.39222,1.39224,235900002.0
2006-04-14 03:59:00,1.39256,1.39276,1.39253,1.39276,126900000.0
2006-04-14 04:00:00,1.39276,1.39279,1.39256,1.39257,78700000.0
2006-04-14 04:01:00,1.39252,1.39284,1.39236,1.39284,117000000.0
2006-04-14 04:02:00,1.3929,1.39309,1.39261,1.39267,88400000.0
2006-04-14 04:03:00,1.39285,1.39292,1.39265,1.39283,90700000.0
2006-04-14 04:04:00,1.39263,1.39269,1.39256,1.39263,139600001.0
2006-04-14 04:05:00,1.3926,1.39345,1.3926,1.39303,186500001.0
2006-04-14 04:06:00,1.39254,1.39299,1.39254,1.39272,111300001.0
2006-04-14 04:07:00,1.39282,1.39284,1.39259,1.39259,162800001.0
2006-04-14 04:08:00,1.39291,1.39299,1.39291,1.39296,7000000.0
2006-04-14 04:09:00,1.39299,1.39299,1.39274,1.39294,31700000.0
2006-04-14 04:10:00,1.39286,1.39293,1.39264,1.39283,120600002.0
2006-04-14 04:11:00,1.39296,1.39316,1.39274,1.39283,34800000.0
2006-04-14 04:12:00,1.39273,1.39297,1.39273,1.39297,64900000.0
2006-04-14 04:13:00,1.39298,1.39315,1.39295,1.39297,54300000.0
2006-04-14 04:14:00,1.39298,1.39338,1.39293,1.39338,102200000.0
2006-04-14 04:15:00,1.39347,1.3937,1.39344,1.39364,112800001.0
2006-04-14 04:16:00,1.3936,1.3938,1.39349,1.39358,92300000.0
2006-04-14 04:17:00,1.39362,1.39362,1.39345,1.39348,51400001.0
2006-04-14 04:18:00,1.39344,1.3936,1.39342,1.39351,123500001.0
2006-04-14 04:19:00,1.39351,1.39352,1.39336,1.39339,71500000.0
2006-04-14 04:20:00,1.3933,1.39347,1.39322,1.39322,186600000.0
2006-04-14 04:21:00,1.3933,1.39334,1.39319,1.39319,34000000.0
2006-04-14 04:22:00,1.39325,1.39362,1.3932,1.39362,43400000.0
2006-04-14 04:23:00,1.3932,1.39325,1.3932,1.3932,35200000.0
2006-04-14 04:24:00,1.39322,1.3933,1.3932,1.39325,168300000.0
2006-04-14 04:25:00,1.39323,1.3937,1.3932,1.39345,197300000.0
2006-04-14 04:26:00,1.39345,1.39345,1.39325,1.3933,98800000.0
2006-04-14 04:27:00,1.39337,1.39345,1.39327,1.39333,57700000.0
2006-04-14 04:28:00,1.3934,1.39345,1.39335,1.39335,61900000.0
2006-04-14 04:29:00,1.39331,1.39385,1.39331,1.3936,61400000.0
2006-04-14 04:30:00,1.39316,1.39353,1.39315,1.39343,80500000.0
2006-04-14 04:31:00,1.39336,1.3935,1.39316,1.39343,44500000.0
2006-04-14 04:32:00,1.39351,1.39351,1.39335,1.39343,21600000.0
2006-04-14 04:33:00,1.39344,1.39344,1.39322,1.39327,63500000.0
2006-04-14 04:34:00,1.39333,1.39336,1.39318,1.39318,47800000.0
2006-04-14 04:35:00,1.39301,1.39314,1.39299,1.39299,69400000.0
2006-04-14 04:36:00,1.39324,1.39331,1.39259,1.39321,212900002.0
2006-04-14 04:37:00,1.39302,1.39325,1.39275,1.39302,138900000.0
2006-04-14 04:38:00,1.39304,1.39309,1.39296,1.39307,61900000.0
2006-04-14 04:39:00,1.39282,1.39297,1.39282,1.39285,62600000.0
2006-04-14 04:40:00,1.39282,1.39309,1.39282,1.39309,41100000.0
2006-04-14 04:41:00,1.39287,1.39321,1.39287,1.39296,55100000.0
2006-04-14 04:42:00,1.3927,1.39289,1.39268,1.39289,84700000.0
2006-04-14 04:43:00,1.39271,1.39271,1.39222,1.39222,70100000.0
2006-04-14 04:44:00,1.39212,1.39257,1.39212,1.39255,31800000.0
2006-04-14 04:45:00,1.39247,1.39252,1.39212,1.39232,39000000.0
2006-04-14 04:46:00,1.39213,1.39234,1.3921,1.3922,56400000.0
2006-04-14 04:47:00,1.3921,1.39259,1.39195,1.39259,96500001.0
2006-04-14 04:48:00,1.39241,1.39273,1.39241,1.39268,46800000.0
2006-04-14 04:49:00,1.39256,1.39256,1.39207,1.3921,80500001.0
2006-04-14 04:50:00,1.39248,1.39253,1.39231,1.39241,43400000.0
2006-04-14 04:51:00,1.39211,1.39211,1.39211,1.39211,24600000.0
2006-04-14 04:52:00,1.39211,1.39261,1.39211,1.39241,44200000.0
2006-04-14 04:53:00,1.39236,1.39261,1.39226,1.39236,35200000.0
2006-04-14 04:54:00,1.39211,1.39236,1.39211,1.39211,46200000.0
2006-04-14 04:55:00,1.39243,1.39254,1.39211,1.39254,42100000.0
2006-04-14 04:56:00,1.39231,1.39251,1.39229,1.39236,32200000.0
2006-04-14 04:57:00,1.39201,1.39252,1.39201,1.39202,47000001.0
2006-04-14 04:58:00,1.39179,1.3923,1.39179,1.39201,56400000.0
2006-04-14 04:59:00,1.39163,1.39188,1.39163,1.39163,125100000.0
2006-04-14 05:00:00,1.39198,1.39206,1.3919,1.39203,30400000.0
2006-04-14 05:01:00,1.39187,1.39229,1.39187,1.39229,41600000.0
2006-04-14 05:02:00,1.3923,1.39258,1.39218,1.39258,37200001.0
2006-04-14 05:03:00,1.39241,1.3926,1.39229,1.39234,155400000.0
2006-04-14 05:04:00,1.39236,1.39257,1.39236,1.39257,289200000.0
2006-04-14 05:05:00,1.39259,1.39262,1.39249,1.39256,178200000.0
2006-04-14 05:06:00,1.39262,1.39267,1.39249,1.39262,177100001.0
2006-04-14 05:07:00,1.3925,1.39283,1.39241,1.39246,296400003.0
2006-04-14 05:08:00,1.39257,1.39262,1.39234,1.39238,280700000.0
2006-04-14 05:09:00,1.39229,1.39261,1.39226,1.39229,201800000.0
2006-04-14 05:10:00,1.39234,1.39244,1.39229,1.39243,226600000.0
2006-04-14 05:11:00,1.39236,1.39246,1.39226,1.39231,147100000.0
2006-04-14 05:12:00,1.39231,1.39236,1.39226,1.39226,114900000.0
2006-04-14 05:13:00,1.39231,1.39256,1.39231,1.39236,166000000.0
2006-04-14 05:14:00,1.39231,1.39236,1.39226,1.39229,295500001.0
2006-04-14 05:15:00,1.39241,1.39253,1.39231,1.39246,47400000.0
2006-04-14 05:16:00,1.39232,1.3924,1.39216,1.39234,189400000.0
2006-04-14 05:17:00,1.39246,1.39261,1.39231,1.39261,154100000.0
2006-04-14 05:18:00,1.39261,1.39261,1.39236,1.39251,241400000.0
2006-04-14 05:19:00,1.39236,1.39268,1.3923,1.3923,282700000.0
2006-04-14 05:20:00,1.39231,1.39246,1.39226,1.39236,275400000.0
2006-04-14 05:21:00,1.39227,1.39266,1.39221,1.39225,296600000.0
2006-04-14 05:22:00,1.39222,1.39229,1.39214,1.39219,262500001.0
2006-04-14 05:23:00,1.39213,1.39224,1.39212,1.39213,149300001.0
2006-04-14 05:24:00,1.3921,1.3922,1.39208,1.39215,155200000.0
2006-04-14 05:25:00,1.39234,1.39251,1.39214,1.39219,224100000.0
2006-04-14 05:26:00,1.39219,1.39222,1.39214,1.39219,103200000.0
2006-04-14 05:27:00,1.39232,1.39237,1.39202,1.39227,182400001.0
2006-04-14 05:28:00,1.39224,1.39231,1.39195,1.39219,228200000.0
2006-04-14 05:29:00,1.3921,1.3922,1.39192,1.392,258300001.0
2006-04-14 05:30:00,1.392,1.3922,1.3919,1.39192,185400000.0
2006-04-14 05:31:00,1.39194,1.39225,1.3919,1.39192,78200000.0
2006-04-14 05:32:00,1.39203,1.3922,1.392,1.39216,159000000.0
2006-04-14 05:33:00,1.39213,1.39213,1.39188,1.39193,214100000.0
2006-04-14 05:34:00,1.39179,1.39225,1.39172,1.39178,202500000.0
2006-04-14 05:35:00,1.39189,1.39196,1.39181,1.39191,25800000.0
2006-04-14 05:36:00,1.39168,1.39192,1.39166,1.39181,178600000.0
2006-04-14 05:37:00,1.39185,1.392,1.39184,1.39193,195200001.0
2006-04-14 05:38:00,1.392,1.3922,1.39195,1.3922,160800000.0
2006-04-14 05:39:00,1.39227,1.39237,1.39217,1.39227,137700000.0
2006-04-14 05:40:00,1.39209,1.39244,1.392,1.39236,188000000.0
2006-04-14 05:41:00,1.39243,1.39257,1.3922,1.39229,108800000.0
2006-04-14 05:42:00,1.39232,1.39232,1.39198,1.39209,244900000.0
2006-04-14 05:43:00,1.39212,1.39224,1.39208,1.39208,65400000.0
2006-04-14 05:44:00,1.39203,1.3922,1.39195,1.392,106800000.0
2006-04-14 05:45:00,1.39203,1.39226,1.39193,1.39196,167800000.0
2006-04-14 05:46:00,1.39198,1.39213,1.39193,1.39203,217700000.0
2006-04-14 05:47:00,1.39203,1.39208,1.39188,1.39205,189000000.0
2006-04-14 05:48:00,1.39188,1.39213,1.39183,1.39198,247700000.0
2006-04-14 05:49:00,1.39205,1.39238,1.39192,1.39192,157400000.0
2006-04-14 05:50:00,1.3919,1.39225,1.3919,1.39207,291800000.0
2006-04-14 05:51:00,1.3922,1.39226,1.39212,1.39212,139100000.0
2006-04-14 05:52:00,1.3921,1.39232,1.39205,1.39232,156500000.0
2006-04-14 05:53:00,1.39241,1.39251,1.39221,1.39222,109600000.0
2006-04-14 05:54:00,1.39238,1.39262,1.39223,1.39262,211500000.0
2006-04-14 05:55:00,1.39246,1.39256,1.39231,1.39241,190700000.0
2006-04-14 05:56:00,1.39246,1.39263,1.39236,1.39239,106500000.0
2006-04-14 05:57:00,1.39238,1.39246,1.39236,1.39239,150300000.0
2006-04-14 05:58:00,1.39249,1.39267,1.39245,1.39245,126800000.0
2006-04-14 05:59:00,1.39257,1.39257,1.39239,1.39242,90400000.0
2006-04-14 06:00:00,1.39245,1.39247,1.39237,1.39242,202000000.0
2006-04-14 06:01:00,1.39254,1.39259,1.39239,1.39242,175500001.0
2006-04-14 06:02:00,1.3924,1.39257,1.39237,1.39244,283100000.0
2006-04-14 06:03:00,1.39252,1.39262,1.39242,1.39257,64100000.0
2006-04-14 06:04:00,1.39245,1.39247,1.39237,1.39245,128800000.0
2006-04-14 06:05:00,1.39244,1.39255,1.39237,1.39242,422500000.0
2006-04-14 06:06:00,1.39247,1.39262,1.39247,1.39255,81100000.0
2006-04-14 06:07:00,1.39263,1.39272,1.39244,1.39267,353600001.0
2006-04-14 06:08:00,1.39251,1.39271,1.39249,1.39259,606500004.0
2006-04-14 06:09:00,1.39249,1.39284,1.39249,1.39264,366600000.0
2006-04-14 06:10:00,1.39247,1.39247,1.39226,1.39233,293000000.0
2006-04-14 06:11:00,1.39222,1.39226,1.39203,1.39204,440100000.0
2006-04-14 06:12:00,1.392,1.39235,1.39197,1.39235,300800001.0
2006-04-14 06:13:00,1.39234,1.39249,1.39216,1.39216,366300002.0
2006-04-14 06:14:00,1.3925,1.39255,1.39225,1.39235,397000000.0
2006-04-14 06:15:00,1.39235,1.39242,1.39225,1.39238,177900000.0
2006-04-14 06:16:00,1.39238,1.39245,1.39227,1.39245,201000000.0
2006-04-14 06:17:00,1.39225,1.3924,1.39225,1.39225,171900000.0
2006-04-14 06:18:00,1.39227,1.39248,1.39225,1.39227,235500000.0
2006-04-14 06:19:00,1.39225,1.39243,1.39225,1.3924,158200000.0
2006-04-14 06:20:00,1.39238,1.39266,1.39236,1.3924,306400000.0
2006-04-14 06:21:00,1.39252,1.3926,1.3924,1.39252,212500000.0
2006-04-14 06:22:00,1.39245,1.3927,1.39229,1.39231,251400001.0
2006-04-14 06:23:00,1.39218,1.39257,1.39218,1.39257,306000001.0
2006-04-14 06:24:00,1.39256,1.39273,1.39247,1.39267,380300003.0
2006-04-14 06:25:00,1.39272,1.39285,1.39268,1.39275,231500000.0
2006-04-14 06:26:00,1.39268,1.39283,1.39259,1.39276,332500000.0
2006-04-14 06:27:00,1.39273,1.3928,1.39265,1.39275,321700001.0
2006-04-14 06:28:00,1.39275,1.39294,1.39265,1.39279,348600000.0
2006-04-14 06:29:00,1.39279,1.39287,1.39264,1.39268,125200002.0
2006-04-14 06:30:00,1.39253,1.39275,1.3925,1.39261,274400000.0
2006-04-14 06:31:00,1.39265,1.39267,1.39249,1.39264,143000000.0
2006-04-14 06:32:00,1.39265,1.39271,1.39263,1.39265,193800001.0
2006-04-14 06:33:00,1.39266,1.39283,1.39263,1.39266,265400001.0
2006-04-14 06:34:00,1.39268,1.39278,1.39258,1.39273,212300000.0
2006-04-14 06:35:00,1.39258,1.39286,1.3925,1.39252,143600001.0
2006-04-14 06:36:00,1.39247,1.39257,1.39247,1.39247,61400000.0
2006-04-14 06:37:00,1.39247,1.39255,1.39244,1.39249,227700000.0
2006-04-14 06:38:00,1.39248,1.39267,1.39241,1.39247,110300001.0
2006-04-14 06:39:00,1.39259,1.39268,1.39256,1.39266,49800000.0
2006-04-14 06:40:00,1.39262,1.39267,1.39242,1.39253,142100001.0
2006-04-14 06:41:00,1.39238,1.39252,1.39232,1.39252,171200001.0
2006-04-14 06:42:00,1.39257,1.3926,1.39237,1.39247,287800002.0
2006-04-14 06:43:00,1.39252,1.3926,1.39247,1.39255,126300000.0
2006-04-14 06:44:00,1.39258,1.39269,1.3925,1.39258,340200001.0
2006-04-14 06:45:00,1.39263,1.39277,1.39257,1.39277,256300003.0
2006-04-14 06:46:00,1.39273,1.3928,1.39266,1.39268,215100000.0
2006-04-14 06:47:00,1.39264,1.39277,1.39255,1.39276,242900000.0
2006-04-14 06:48:00,1.39262,1.39285,1.3926,1.39275,42200000.0
2006-04-14 06:49:00,1.3927,1.39295,1.39262,1.39272,221800001.0
2006-04-14 06:50:00,1.3928,1.39285,1.39265,1.3927,35800000.0
2006-04-14 06:51:00,1.3929,1.3929,1.39248,1.39275,51600000.0
2006-04-14 06:52:00,1.39262,1.39278,1.39262,1.39263,203200000.0
2006-04-14 06:53:00,1.39265,1.39297,1.39263,1.39264,226000000.0
2006-04-14 06:54:00,1.39251,1.3928,1.39247,1.39258,464600001.0
2006-04-14 06:55:00,1.39258,1.39268,1.39248,1.3926,324400001.0
2006-04-14 06:56:00,1.39273,1.39273,1.39263,1.39263,28000000.0
2006-04-14 06:57:00,1.39268,1.39273,1.39265,1.39266,86300000.0
2006-04-14 06:58:00,1.39275,1.3928,1.3926,1.39273,254200000.0
2006-04-14 06:59:00,1.39267,1.39288,1.3926,1.3927,337900002.0
2006-04-14 07:00:00,1.3928,1.39281,1.39271,1.39277,119200000.0
2006-04-14 07:01:00,1.39265,1.3928,1.39265,1.39278,293700000.0
2006-04-14 07:02:00,1.39275,1.3929,1.39265,1.39275,405700000.0
2006-04-14 07:03:00,1.39278,1.39285,1.3927,1.39278,151300000.0
2006-04-14 07:04:00,1.39278,1.39288,1.3927,1.39278,324500000.0
2006-04-14 07:05:00,1.39285,1.39285,1.39255,1.39256,101400000.0
2006-04-14 07:06:00,1.39268,1.39273,1.39253,1.39266,186400000.0
2006-04-14 07:07:00,1.3927,1.39273,1.39253,1.39266,191400000.0
2006-04-14 07:08:00,1.39268,1.39278,1.39253,1.39263,244500000.0
2006-04-14 07:09:00,1.39267,1.39283,1.39264,1.39265,200200000.0
2006-04-14 07:10:00,1.39274,1.39274,1.39247,1.39251,465400000.0
2006-04-14 07:11:00,1.3926,1.39286,1.39254,1.39286,367700000.0
2006-04-14 07:12:00,1.39289,1.39304,1.39284,1.39302,274300001.0
2006-04-14 07:13:00,1.39302,1.39304,1.39286,1.39294,282100000.0
2006-04-14 07:14:00,1.39292,1.39299,1.39284,1.39289,492300000.0
2006-04-14 07:15:00,1.39309,1.39312,1.39283,1.39311,264000000.0
2006-04-14 07:16:00,1.39292,1.39302,1.39287,1.39299,220700000.0
2006-04-14 07:17:00,1.39292,1.39297,1.39274,1.39275,210700000.0
2006-04-14 07:18:00,1.39277,1.393,1.39272,1.39295,478900002.0
2006-04-14 07:19:00,1.39291,1.39304,1.39274,1.39288,321900001.0
2006-04-14 07:20:00,1.39286,1.39291,1.39266,1.39279,505200001.0
2006-04-14 07:21:00,1.39268,1.39281,1.39261,1.39263,326500001.0
2006-04-14 07:22:00,1.39273,1.39289,1.39268,1.39281,359700000.0
2006-04-14 07:23:00,1.39284,1.39299,1.39266,1.39283,469300000.0
2006-04-14 07:24:00,1.39277,1.39292,1.39271,1.3928,278500000.0
2006-04-14 07:25:00,1.39281,1.39292,1.39267,1.3929,349500001.0
2006-04-14 07:26:00,1.39287,1.39302,1.39277,1.3929,303200001.0
2006-04-14 07:27:00,1.39292,1.39311,1.39283,1.393,146300000.0
2006-04-14 07:28:00,1.39297,1.39299,1.39287,1.39292,261900000.0
2006-04-14 07:29:00,1.39287,1.39297,1.39272,1.39272,238600000.0
2006-04-14 07:30:00,1.39277,1.39292,1.39272,1.39284,534200001.0
2006-04-14 07:31:00,1.39277,1.39295,1.39274,1.3929,266400001.0
2006-04-14 07:32:00,1.39292,1.39297,1.39274,1.39287,411800000.0
2006-04-14 07:33:00,1.39282,1.39294,1.39272,1.39282,389700000.0
2006-04-14 07:34:00,1.3929,1.39294,1.39277,1.39284,302400001.0
2006-04-14 07:35:00,1.39273,1.39289,1.39273,1.39276,295000000.0
2006-04-14 07:36:00,1.39276,1.39292,1.39268,1.39291,359900000.0
2006-04-14 07:37:00,1.39294,1.39304,1.39277,1.39287,194600001.0
2006-04-14 07:38:00,1.39279,1.39297,1.39279,1.39292,50400000.0
2006-04-14 07:39:00,1.39282,1.39292,1.39272,1.39284,399500001.0
2006-04-14 07:40:00,1.39287,1.39299,1.39274,1.39282,324800001.0
2006-04-14 07:41:00,1.3928,1.39313,1.39275,1.39302,632900003.0
2006-04-14 07:42:00,1.39284,1.39294,1.39275,1.39287,362500000.0
2006-04-14 07:43:00,1.39284,1.393,1.39277,1.39289,195800001.0
2006-04-14 07:44:00,1.3929,1.39292,1.39277,1.39282,359000001.0
2006-04-14 07:45:00,1.39287,1.39297,1.39275,1.3928,345100000.0
2006-04-14 07:46:00,1.39282,1.39292,1.39272,1.39279,479000002.0
2006-04-14 07:47:00,1.39284,1.39305,1.39252,1.39255,678400000.0
2006-04-14 07:48:00,1.39247,1.39265,1.39223,1.39232,788400004.0
2006-04-14 07:49:00,1.39241,1.39256,1.39227,1.39246,670100001.0
2006-04-14 07:50:00,1.39239,1.39254,1.3922,1.39227,616900002.0
2006-04-14 07:51:00,1.39245,1.39267,1.39235,1.39241,593400003.0
2006-04-14 07:52:00,1.39232,1.3924,1.3922,1.3923,452400001.0
2006-04-14 07:53:00,1.39227,1.3925,1.39212,1.39234,579600000.0
2006-04-14 07:54:00,1.39229,1.39242,1.3922,1.39227,375900001.0
2006-04-14 07:55:00,1.39222,1.3924,1.39217,1.39224,374700000.0
2006-04-14 07:56:00,1.39222,1.3925,1.39215,1.39238,666100001.0
2006-04-14 07:57:00,1.39236,1.39241,1.39214,1.3922,564400001.0
2006-04-14 07:58:00,1.3922,1.39242,1.39215,1.39222,763500002.0
2006-04-14 07:59:00,1.39225,1.39241,1.39214,1.39218,468800002.0
2006-04-14 08:00:00,1.39244,1.39252,1.39227,1.39242,439600002.0
2006-04-14 08:01:00,1.39229,1.39262,1.39224,1.39239,487100002.0
2006-04-14 08:02:00,1.39237,1.39251,1.39231,1.39244,269600000.0
2006-04-14 08:03:00,1.3924,1.3924,1.39215,1.39219,489300004.0
2006-04-14 08:04:00,1.39222,1.3924,1.39217,1.39239,437800002.0
2006-04-14 08:05:00,1.39241,1.39241,1.39215,1.39223,332600003.0
2006-04-14 08:06:00,1.39261,1.39261,1.39224,1.39249,713200002.0
2006-04-14 08:07:00,1.39234,1.39249,1.39224,1.39236,502000001.0
2006-04-14 08:08:00,1.39237,1.39245,1.39229,1.39233,395400000.0
2006-04-14 08:09:00,1.39232,1.39247,1.39217,1.39229,473100002.0
2006-04-14 08:10:00,1.39232,1.39247,1.39212,1.39245,607200005.0
2006-04-14 08:11:00,1.39231,1.39231,1.39201,1.39207,242500002.0
2006-04-14 08:12:00,1.39199,1.39212,1.39189,1.39205,371300000.0
2006-04-14 08:13:00,1.39205,1.39217,1.39195,1.39207,232400000.0
2006-04-14 08:14:00,1.392,1.39212,1.392,1.39202,127500000.0
2006-04-14 08:15:00,1.39197,1.39212,1.39192,1.39204,233200000.0
2006-04-14 08:16:00,1.39204,1.39221,1.39198,1.39198,229200000.0
2006-04-14 08:17:00,1.39197,1.39212,1.39189,1.39192,276900001.0
2006-04-14 08:18:00,1.39192,1.39211,1.39191,1.39211,217500001.0
2006-04-14 08:19:00,1.39214,1.39224,1.39206,1.39219,339400000.0
2006-04-14 08:20:00,1.39217,1.39227,1.39204,1.39207,344300000.0
2006-04-14 08:21:00,1.39207,1.39232,1.39199,1.39214,522600001.0
2006-04-14 08:22:00,1.39211,1.39221,1.39204,1.39214,334500003.0
2006-04-14 08:23:00,1.39209,1.39222,1.39199,1.39201,221600001.0
2006-04-14 08:24:00,1.39206,1.39229,1.39199,1.39204,484500000.0
2006-04-14 08:25:00,1.39217,1.39219,1.39199,1.39201,582900001.0
2006-04-14 08:26:00,1.39199,1.39219,1.39196,1.392,365900002.0
2006-04-14 08:27:00,1.39202,1.39209,1.39187,1.39197,429800001.0
2006-04-14 08:28:00,1.39197,1.39212,1.39189,1.39207,564000001.0
2006-04-14 08:29:00,1.39202,1.39215,1.39192,1.392,420400000.0
2006-04-14 08:30:00,1.39197,1.39209,1.39189,1.39204,446400001.0
2006-04-14 08:31:00,1.39203,1.39213,1.39187,1.39201,345600001.0
2006-04-14 08:32:00,1.39199,1.39217,1.39193,1.39211,287100001.0
2006-04-14 08:33:00,1.39202,1.39209,1.39193,1.39204,178000000.0
2006-04-14 08:34:00,1.39201,1.39203,1.39176,1.39182,647200002.0
2006-04-14 08:35:00,1.39187,1.39203,1.39184,1.39196,531900001.0
2006-04-14 08:36:00,1.39214,1.39224,1.39192,1.39214,348200000.0
2006-04-14 08:37:00,1.39206,1.39232,1.39204,1.39218,375900002.0
2006-04-14 08:38:00,1.39213,1.39223,1.39195,1.39212,314400001.0
2006-04-14 08:39:00,1.3922,1.39262,1.3922,1.39255,544700001.0
2006-04-14 08:40:00,1.39255,1.39286,1.39255,1.39255,399400002.0
2006-04-14 08:41:00,1.39258,1.39271,1.39231,1.39251,448500000.0
2006-04-14 08:42:00,1.39244,1.39246,1.39218,1.3922,517400002.0
2006-04-14 08:43:00,1.39232,1.39249,1.39221,1.39224,275000000.0
2006-04-14 08:44:00,1.39226,1.39242,1.3922,1.39226,437400001.0
2006-04-14 08:45:00,1.39238,1.39267,1.39222,1.39237,619700001.0
2006-04-14 08:46:00,1.39245,1.39263,1.39228,1.39231,733900002.0
2006-04-14 08:47:00,1.39241,1.39256,1.39233,1.39247,576400003.0
2006-04-14 08:48:00,1.39243,1.39272,1.39229,1.39246,362900001.0
2006-04-14 08:49:00,1.39238,1.39258,1.39225,1.3923,543000002.0
2006-04-14 08:50:00,1.39243,1.39244,1.39213,1.39227,458800000.0
2006-04-14 08:51:00,1.39219,1.39239,1.39191,1.39201,574100002.0
2006-04-14 08:52:00,1.39215,1.39237,1.39208,1.39218,530800000.0
2006-04-14 08:53:00,1.39226,1.39242,1.39203,1.39216,531100002.0
2006-04-14 08:54:00,1.39211,1.39226,1.39201,1.39216,623700001.0
2006-04-14 08:55:00,1.39208,1.39211,1.3918,1.39188,688400006.0
2006-04-14 08:56:00,1.39172,1.3921,1.39168,1.39173,555600001.0
2006-04-14 08:57:00,1.3917,1.39191,1.39158,1.3917,503100000.0
2006-04-14 08:58:00,1.39166,1.39208,1.3916,1.3918,471200000.0
2006-04-14 08:59:00,1.39172,1.39191,1.39165,1.39167,305200000.0
2006-04-14 09:00:00,1.39167,1.39178,1.39146,1.39158,483600000.0
2006-04-14 09:01:00,1.39157,1.3917,1.39148,1.3916,382600000.0
2006-04-14 09:02:00,1.39153,1.39179,1.39147,1.39158,731600003.0
2006-04-14 09:03:00,1.3916,1.39175,1.39148,1.39165,643600003.0
2006-04-14 09:04:00,1.39184,1.39189,1.39156,1.39174,622100001.0
2006-04-14 09:05:00,1.39169,1.39186,1.39164,1.39179,606800001.0
2006-04-14 09:06:00,1.39169,1.39195,1.39153,1.39182,544200000.0
2006-04-14 09:07:00,1.39175,1.39187,1.39168,1.39181,358800001.0
2006-04-14 09:08:00,1.39183,1.3919,1.39176,1.39182,212400000.0
2006-04-14 09:09:00,1.39181,1.39194,1.39171,1.39191,279100000.0
2006-04-14 09:10:00,1.39188,1.39193,1.39166,1.39174,323000000.0
2006-04-14 09:11:00,1.39172,1.39195,1.39154,1.39155,542000002.0
2006-04-14 09:12:00,1.39157,1.39191,1.39154,1.39158,473100003.0
2006-04-14 09:13:00,1.39157,1.39184,1.39151,1.39152,476200001.0
2006-04-14 09:14:00,1.39148,1.39166,1.39143,1.39165,321800000.0
2006-04-14 09:15:00,1.39136,1.39144,1.3912,1.39143,421700000.0
2006-04-14 09:16:00,1.39133,1.39148,1.39125,1.39137,545100000.0
2006-04-14 09:17:00,1.39092,1.39111,1.39074,1.39082,546900003.0
2006-04-14 09:18:00,1.39075,1.39103,1.39075,1.39079,199500000.0
2006-04-14 09:19:00,1.39084,1.39134,1.39084,1.39097,490700000.0
2006-04-14 09:20:00,1.3909,1.39109,1.39087,1.39088,278400001.0
2006-04-14 09:21:00,1.391,1.39108,1.39089,1.39102,334700001.0
2006-04-14 09:22:00,1.39098,1.39114,1.39093,1.39099,347500000.0
2006-04-14 09:23:00,1.39113,1.39113,1.39095,1.39105,333900000.0
2006-04-14 09:24:00,1.39113,1.39141,1.39101,1.3911,387000001.0
2006-04-14 09:25:00,1.39122,1.39137,1.39119,1.39129,417900001.0
2006-04-14 09:26:00,1.39118,1.39133,1.39113,1.3912,560600002.0
2006-04-14 09:27:00,1.39115,1.39133,1.39114,1.39124,443000002.0
2006-04-14 09:28:00,1.39136,1.3916,1.39127,1.39151,433500000.0
2006-04-14 09:29:00,1.39133,1.39137,1.39113,1.39122,450400003.0
2006-04-14 09:30:00,1.39125,1.39157,1.39113,1.39123,699000004.0
2006-04-14 09:31:00,1.39116,1.39145,1.39113,1.39133,367600000.0
2006-04-14 09:32:00,1.39136,1.39136,1.39114,1.39122,377500001.0
2006-04-14 09:33:00,1.39116,1.39116,1.39101,1.39104,302000001.0
2006-04-14 09:34:00,1.39121,1.39144,1.39119,1.39133,443200001.0
2006-04-14 09:35:00,1.39134,1.39154,1.39132,1.39147,237000000.0
2006-04-14 09:36:00,1.39145,1.3915,1.39125,1.39139,416500000.0
2006-04-14 09:37:00,1.39138,1.39142,1.39113,1.39128,453400001.0
2006-04-14 09:38:00,1.39118,1.3915,1.39118,1.39135,491900003.0
2006-04-14 09:39:00,1.39142,1.39153,1.39133,1.3914,432300001.0
2006-04-14 09:40:00,1.3913,1.39133,1.39104,1.39105,418800001.0
2006-04-14 09:41:00,1.39105,1.39109,1.39092,1.39098,507000002.0
2006-04-14 09:42:00,1.39109,1.39141,1.391,1.39108,476400000.0
2006-04-14 09:43:00,1.39127,1.39156,1.39124,1.39156,297900001.0
2006-04-14 09:44:00,1.39136,1.39171,1.39136,1.39142,477400001.0
2006-04-14 09:45:00,1.39158,1.39161,1.3914,1.39155,530900000.0
2006-04-14 09:46:00,1.39157,1.39168,1.39146,1.39153,314800000.0
2006-04-14 09:47:00,1.39156,1.39172,1.39149,1.39165,453600001.0
2006-04-14 09:48:00,1.39183,1.39217,1.39177,1.39177,312000000.0
2006-04-14 09:49:00,1.3917,1.39192,1.39157,1.39182,553700002.0
2006-04-14 09:50:00,1.39167,1.39174,1.39153,1.39158,477600001.0
2006-04-14 09:51:00,1.39154,1.39179,1.39143,1.39166,565700001.0
2006-04-14 09:52:00,1.39162,1.39166,1.39141,1.3915,451900001.0
2006-04-14 09:53:00,1.3915,1.3916,1.39141,1.39149,321300001.0
2006-04-14 09:54:00,1.39139,1.39161,1.39128,1.39154,480900001.0
2006-04-14 09:55:00,1.39158,1.39171,1.39141,1.39158,657400005.0
2006-04-14 09:56:00,1.39153,1.39163,1.39146,1.39155,363500000.0
2006-04-14 09:57:00,1.39155,1.39157,1.39135,1.39141,567500000.0
2006-04-14 09:58:00,1.39156,1.39173,1.39143,1.39144,839300002.0
2006-04-14 09:59:00,1.39155,1.39188,1.39144,1.39184,666900002.0
2006-04-14 10:00:00,1.39168,1.39174,1.39141,1.39142,257800000.0
2006-04-14 10:01:00,1.39143,1.39153,1.39116,1.39136,645600001.0
2006-04-14 10:02:00,1.39145,1.39152,1.39109,1.39136,614000001.0
2006-04-14 10:03:00,1.3913,1.39148,1.39125,1.39148,418400000.0
2006-04-14 10:04:00,1.39153,1.3916,1.39127,1.39152,427300001.0
2006-04-14 10:05:00,1.39122,1.39143,1.39117,1.3912,440200002.0
2006-04-14 10:06:00,1.3912,1.39129,1.39096,1.39106,563800001.0
2006-04-14 10:07:00,1.39093,1.39112,1.39082,1.39098,570000000.0
2006-04-14 10:08:00,1.39105,1.39129,1.39104,1.39121,470700000.0
2006-04-14 10:09:00,1.39134,1.39137,1.39109,1.39134,575900003.0
2006-04-14 10:10:00,1.39129,1.39139,1.39124,1.39136,363500000.0
2006-04-14 10:11:00,1.3914,1.39148,1.39129,1.39141,379600001.0
2006-04-14 10:12:00,1.39139,1.39151,1.39126,1.39137,508000002.0
2006-04-14 10:13:00,1.39136,1.39144,1.39127,1.3914,504200001.0
2006-04-14 10:14:00,1.3914,1.39148,1.39125,1.39135,558400002.0
2006-04-14 10:15:00,1.39139,1.39155,1.39129,1.39131,457600003.0
2006-04-14 10:16:00,1.39134,1.39144,1.39119,1.39141,407700002.0
2006-04-14 10:17:00,1.39141,1.39147,1.39109,1.39121,300700000.0
2006-04-14 10:18:00,1.39125,1.39142,1.3912,1.39127,447200000.0
2006-04-14 10:19:00,1.39134,1.39137,1.39124,1.39134,332300001.0
2006-04-14 10:20:00,1.39125,1.39151,1.39125,1.39134,526600001.0
2006-04-14 10:21:00,1.39125,1.39125,1.39087,1.3909,331400000.0
2006-04-14 10:22:00,1.39057,1.39081,1.39051,1.39062,367800001.0
2006-04-14 10:23:00,1.39047,1.39061,1.39028,1.39035,463800000.0
2006-04-14 10:24:00,1.39043,1.39052,1.39031,1.3904,489800000.0
2006-04-14 10:25:00,1.39054,1.39067,1.39037,1.39059,398000000.0
2006-04-14 10:26:00,1.39072,1.39086,1.39051,1.39065,541700000.0
2006-04-14 10:27:00,1.39067,1.39082,1.39061,1.39069,525500001.0
2006-04-14 10:28:00,1.3907,1.39085,1.3906,1.39075,628900000.0
2006-04-14 10:29:00,1.39075,1.3908,1.3906,1.3907,567400003.0
2006-04-14 10:30:00,1.39078,1.39088,1.39051,1.39063,746400001.0
2006-04-14 10:31:00,1.39038,1.3908,1.39036,1.39054,574800001.0
2006-04-14 10:32:00,1.39054,1.39079,1.39049,1.39049,509500000.0
2006-04-14 10:33:00,1.39067,1.39074,1.39043,1.39065,461100001.0
2006-04-14 10:34:00,1.39052,1.39057,1.39032,1.39049,412700001.0
2006-04-14 10:35:00,1.39049,1.39076,1.39048,1.39052,518600001.0
2006-04-14 10:36:00,1.39061,1.39086,1.39042,1.39064,506300000.0
2006-04-14 10:37:00,1.39063,1.3907,1.39046,1.39068,574200002.0
2006-04-14 10:38:00,1.39066,1.39079,1.39059,1.39059,464900001.0
2006-04-14 10:39:00,1.39064,1.39077,1.39049,1.39069,400000000.0
2006-04-14 10:40:00,1.39064,1.39077,1.39054,1.39069,310900000.0
2006-04-14 10:41:00,1.39065,1.39076,1.39044,1.39064,706600004.0
2006-04-14 10:42:00,1.39069,1.39074,1.39054,1.39069,378500001.0
2006-04-14 10:43:00,1.39067,1.39068,1.39038,1.39046,461000001.0
2006-04-14 10:44:00,1.39065,1.39088,1.39044,1.39064,549500004.0
2006-04-14 10:45:00,1.39074,1.39085,1.39056,1.39079,497800002.0
2006-04-14 10:46:00,1.39075,1.39089,1.39061,1.3908,320900000.0
2006-04-14 10:47:00,1.39075,1.39085,1.39065,1.3907,376600000.0
2006-04-14 10:48:00,1.3907,1.39083,1.3906,1.3907,514600001.0
2006-04-14 10:49:00,1.39072,1.39087,1.3906,1.39073,350700001.0
2006-04-14 10:50:00,1.39058,1.39073,1.39038,1.39061,527000003.0
2006-04-14 10:51:00,1.39041,1.39073,1.39038,1.39063,489800000.0
2006-04-14 10:52:00,1.39063,1.3907,1.39048,1.39058,326200000.0
2006-04-14 10:53:00,1.3905,1.39063,1.39043,1.39053,376400000.0
2006-04-14 10:54:00,1.39058,1.39073,1.39046,1.3906,441500001.0
2006-04-14 10:55:00,1.3906,1.39068,1.39043,1.39053,459900000.0
2006-04-14 10:56:00,1.39058,1.39068,1.39043,1.39063,472100002.0
2006-04-14 10:57:00,1.39068,1.39073,1.39048,1.39063,310200000.0
2006-04-14 10:58:00,1.39063,1.39073,1.39043,1.39058,414500001.0
2006-04-14 10:59:00,1.39042,1.39088,1.3904,1.39047,876700004.0
2006-04-14 11:00:00,1.39052,1.39065,1.39037,1.39052,512900001.0
2006-04-14 11:01:00,1.39044,1.39074,1.39042,1.39056,504400001.0
2006-04-14 11:02:00,1.39052,1.39066,1.3904,1.39047,504300000.0
2006-04-14 11:03:00,1.39053,1.39068,1.39048,1.39063,249500000.0
2006-04-14 11:04:00,1.39063,1.39075,1.39041,1.39063,555700003.0
2006-04-14 11:05:00,1.39067,1.39086,1.39051,1.39064,510400001.0
2006-04-14 11:06:00,1.39064,1.39074,1.39045,1.39074,640200001.0
2006-04-14 11:07:00,1.39069,1.39082,1.39064,1.39069,280600001.0
2006-04-14 11:08:00,1.39079,1.39079,1.39059,1.39064,320400000.0
2006-04-14 11:09:00,1.39056,1.39079,1.39054,1.39059,429400001.0
2006-04-14 11:10:00,1.39066,1.39085,1.3906,1.39072,433500001.0
2006-04-14 11:11:00,1.39065,1.3909,1.3906,1.3907,563800001.0
2006-04-14 11:12:00,1.3906,1.39087,1.3906,1.3908,554000003.0
2006-04-14 11:13:00,1.3908,1.39082,1.39065,1.3908,363800000.0
2006-04-14 11:14:00,1.39075,1.39085,1.39062,1.3908,512900001.0
2006-04-14 11:15:00,1.39097,1.3911,1.39081,1.39087,450700000.0
2006-04-14 11:16:00,1.39094,1.39105,1.39077,1.391,502800004.0
2006-04-14 11:17:00,1.39099,1.39107,1.39082,1.39092,404700001.0
2006-04-14 11:18:00,1.3909,1.39103,1.3907,1.3908,334100000.0
2006-04-14 11:19:00,1.39076,1.39093,1.39071,1.39078,414900003.0
2006-04-14 11:20:00,1.39071,1.39091,1.39061,1.39066,623900003.0
2006-04-14 11:21:00,1.39084,1.3909,1.39057,1.39077,521300000.0
2006-04-14 11:22:00,1.39052,1.39077,1.39042,1.39077,565400000.0
2006-04-14 11:23:00,1.39075,1.3909,1.39055,1.39075,514500004.0
2006-04-14 11:24:00,1.3908,1.39085,1.3907,1.39075,373600000.0
2006-04-14 11:25:00,1.3908,1.3908,1.39065,1.3908,443800000.0
2006-04-14 11:26:00,1.3908,1.39085,1.39065,1.3908,556700003.0
2006-04-14 11:27:00,1.39075,1.3909,1.39055,1.39065,589100001.0
2006-04-14 11:28:00,1.39082,1.39086,1.39058,1.39077,388500001.0
2006-04-14 11:29:00,1.39081,1.39096,1.39063,1.39086,468100003.0
2006-04-14 11:30:00,1.39084,1.39087,1.39064,1.39073,509000000.0
2006-04-14 11:31:00,1.39071,1.39094,1.39061,1.39076,569400000.0
2006-04-14 11:32:00,1.39076,1.39091,1.3906,1.39079,420300002.0
2006-04-14 11:33:00,1.39083,1.39097,1.39077,1.39085,497600001.0
2006-04-14 11:34:00,1.39084,1.39093,1.39058,1.3907,623700001.0
2006-04-14 11:35:00,1.39085,1.391,1.39072,1.39091,590200003.0
2006-04-14 11:36:00,1.39076,1.39096,1.39068,1.39071,576200003.0
2006-04-14 11:37:00,1.39059,1.39072,1.39047,1.39057,499500002.0
2006-04-14 11:38:00,1.39065,1.39082,1.39059,1.39062,598900000.0
2006-04-14 11:39:00,1.39081,1.39097,1.39065,1.39066,732100005.0
2006-04-14 11:40:00,1.39072,1.39082,1.39055,1.39079,687400002.0
2006-04-14 11:41:00,1.39077,1.39091,1.39049,1.39061,756900002.0
2006-04-14 11:42:00,1.39068,1.39082,1.39046,1.39059,518100002.0
2006-04-14 11:43:00,1.39056,1.39073,1.39053,1.39055,548000001.0
2006-04-14 11:44:00,1.39074,1.39092,1.39062,1.39065,645000000.0
2006-04-14 11:45:00,1.39074,1.39081,1.39054,1.39074,583800003.0
2006-04-14 11:46:00,1.39074,1.39081,1.39064,1.39079,548400003.0
2006-04-14 11:47:00,1.39069,1.39086,1.39054,1.39074,476700001.0
2006-04-14 11:48:00,1.39069,1.39094,1.39065,1.39079,605700002.0
2006-04-14 11:49:00,1.39088,1.39091,1.39063,1.39075,459900000.0
2006-04-14 11:50:00,1.39093,1.39108,1.3908,1.39107,368100001.0
2006-04-14 11:51:00,1.39107,1.39117,1.39096,1.39099,187700000.0
2006-04-14 11:52:00,1.39092,1.3911,1.39092,1.39097,266700002.0
2006-04-14 11:53:00,1.39092,1.39107,1.39087,1.39097,230700000.0
2006-04-14 11:54:00,1.39097,1.3911,1.39082,1.39092,342500000.0
2006-04-14 11:55:00,1.39105,1.3912,1.39095,1.39107,510500002.0
2006-04-14 11:56:00,1.39109,1.39121,1.39089,1.39109,448800002.0
2006-04-14 11:57:00,1.39109,1.39119,1.39084,1.39104,510000000.0
2006-04-14 11:58:00,1.39115,1.39137,1.39099,1.39108,464500000.0
2006-04-14 11:59:00,1.3911,1.39125,1.39097,1.39105,363500000.0
2006-04-14 12:00:00,1.39126,1.39135,1.39101,1.39116,537500000.0
2006-04-14 12:01:00,1.3911,1.3913,1.39105,1.39117,511500000.0
2006-04-14 12:02:00,1.39115,1.3913,1.3911,1.39123,368400000.0
2006-04-14 12:03:00,1.3913,1.39133,1.39115,1.3913,339200000.0
2006-04-14 12:04:00,1.3912,1.39133,1.39105,1.39115,359800001.0
2006-04-14 12:05:00,1.39125,1.39128,1.39105,1.3911,374200000.0
2006-04-14 12:06:00,1.39094,1.39119,1.39091,1.39104,386000002.0
2006-04-14 12:07:00,1.39109,1.39114,1.39089,1.39109,306600000.0
2006-04-14 12:08:00,1.39109,1.39116,1.39087,1.39109,502400002.0
2006-04-14 12:09:00,1.39114,1.39119,1.39094,1.39109,473600004.0
2006-04-14 12:10:00,1.3911,1.39122,1.39093,1.39122,375300002.0
2006-04-14 12:11:00,1.39122,1.39141,1.39112,1.39131,280400000.0
2006-04-14 12:12:00,1.39133,1.39143,1.39123,1.39133,236700000.0
2006-04-14 12:13:00,1.39126,1.39146,1.39118,1.39133,503900000.0
2006-04-14 12:14:00,1.39135,1.39146,1.39113,1.39138,631900001.0
2006-04-14 12:15:00,1.39127,1.39145,1.39117,1.39124,345300001.0
2006-04-14 12:16:00,1.39116,1.39125,1.39104,1.39115,427300001.0
2006-04-14 12:17:00,1.39112,1.39123,1.39109,1.3912,176500000.0
2006-04-14 12:18:00,1.39128,1.3914,1.39107,1.39129,326400001.0
2006-04-14 12:19:00,1.39129,1.39131,1.39106,1.39116,391900000.0
2006-04-14 12:20:00,1.39116,1.39126,1.39101,1.39118,402700001.0
2006-04-14 12:21:00,1.39116,1.39123,1.39102,1.39114,436700000.0
2006-04-14 12:22:00,1.39131,1.39143,1.39123,1.39128,269200000.0
2006-04-14 12:23:00,1.39138,1.39138,1.39118,1.3913,386200001.0
2006-04-14 12:24:00,1.39113,1.39138,1.39108,1.39113,629300000.0
2006-04-14 12:25:00,1.39133,1.39146,1.39118,1.39128,335700000.0
2006-04-14 12:26:00,1.39123,1.39141,1.39118,1.39131,498600001.0
2006-04-14 12:27:00,1.39133,1.39143,1.39123,1.39128,509800000.0
2006-04-14 12:28:00,1.39125,1.39146,1.39113,1.39131,521000003.0
2006-04-14 12:29:00,1.39123,1.39142,1.39117,1.39135,641900000.0
2006-04-14 12:30:00,1.39138,1.39155,1.3913,1.39145,604400001.0
2006-04-14 12:31:00,1.3915,1.39158,1.39125,1.39135,648900003.0
2006-04-14 12:32:00,1.39135,1.3916,1.39125,1.39135,666500002.0
2006-04-14 12:33:00,1.39153,1.39156,1.39136,1.39151,65600001.0
2006-04-14 12:34:00,1.39146,1.39169,1.39131,1.39144,611400002.0
2006-04-14 12:35:00,1.39161,1.39161,1.39133,1.39151,573400000.0
2006-04-14 12:36:00,1.39146,1.39159,1.39138,1.39146,452400000.0
2006-04-14 12:37:00,1.39149,1.39156,1.39138,1.39144,488100001.0
2006-04-14 12:38:00,1.39135,1.39147,1.39119,1.39138,660200002.0
2006-04-14 12:39:00,1.3914,1.39148,1.39123,1.39137,493800003.0
2006-04-14 12:40:00,1.39138,1.3915,1.3913,1.39148,495300001.0
2006-04-14 12:41:00,1.39145,1.39157,1.39138,1.3914,301400001.0
2006-04-14 12:42:00,1.39137,1.39162,1.3913,1.39155,314200001.0
2006-04-14 12:43:00,1.39156,1.39169,1.39146,1.39156,489100002.0
2006-04-14 12:44:00,1.39158,1.39193,1.3915,1.39193,367000000.0
2006-04-14 12:45:00,1.392,1.39202,1.39167,1.39192,485700002.0
2006-04-14 12:46:00,1.39185,1.39193,1.3918,1.3919,470200003.0
2006-04-14 12:47:00,1.3918,1.39193,1.3917,1.3918,372400000.0
2006-04-14 12:48:00,1.39178,1.39191,1.39165,1.39171,411400001.0
2006-04-14 12:49:00,1.39177,1.3921,1.39175,1.39199,524300001.0
2006-04-14 12:50:00,1.39205,1.39215,1.39185,1.39187,502400000.0
2006-04-14 12:51:00,1.39182,1.39228,1.39182,1.39208,435200001.0
2006-04-14 12:52:00,1.39183,1.39198,1.39173,1.39188,346700002.0
2006-04-14 12:53:00,1.39193,1.39206,1.39185,1.39195,292700000.0
2006-04-14 12:54:00,1.39188,1.39203,1.39181,1.39197,419100000.0
2006-04-14 12:55:00,1.39205,1.39218,1.39191,1.392,411700000.0
2006-04-14 12:56:00,1.39205,1.39215,1.39185,1.39195,395000000.0
2006-04-14 12:57:00,1.39199,1.39206,1.39169,1.39189,522600002.0
2006-04-14 12:58:00,1.39192,1.39197,1.39179,1.39192,336600003.0
2006-04-14 12:59:00,1.39192,1.39205,1.39177,1.3919,665600001.0
2006-04-14 13:00:00,1.39192,1.39197,1.39182,1.39197,249400000.0
2006-04-14 13:01:00,1.39192,1.392,1.39177,1.39187,263400000.0
2006-04-14 13:02:00,1.39177,1.392,1.39172,1.39192,453500004.0
2006-04-14 13:03:00,1.39192,1.39204,1.3918,1.39192,419800001.0
2006-04-14 13:04:00,1.39197,1.39204,1.39187,1.39192,281100000.0
2006-04-14 13:05:00,1.39192,1.39197,1.39187,1.39187,139500000.0
2006-04-14 13:06:00,1.39194,1.39204,1.39177,1.39192,394300001.0
2006-04-14 13:07:00,1.39187,1.39204,1.39187,1.39195,308900001.0
2006-04-14 13:08:00,1.39202,1.39202,1.39187,1.39192,188900000.0
2006-04-14 13:09:00,1.39192,1.39205,1.39177,1.39182,304500001.0
2006-04-14 13:10:00,1.39185,1.39185,1.39171,1.39177,181400001.0
2006-04-14 13:11:00,1.39165,1.39165,1.39068,1.39068,392700001.0
2006-04-14 13:12:00,1.39061,1.39081,1.3906,1.39081,316100002.0
2006-04-14 13:13:00,1.39085,1.39094,1.39079,1.39094,310400001.0
2006-04-14 13:14:00,1.39108,1.39116,1.39103,1.39108,394300000.0
2006-04-14 13:15:00,1.39116,1.39164,1.39113,1.39164,387800001.0
2006-04-14 13:16:00,1.3917,1.3918,1.39169,1.39169,127000000.0
2006-04-14 13:17:00,1.39173,1.39173,1.39151,1.39152,117600000.0
2006-04-14 13:18:00,1.39141,1.39169,1.39141,1.39166,310500000.0
2006-04-14 13:19:00,1.39146,1.39166,1.3913,1.39148,292400000.0
2006-04-14 13:20:00,1.39139,1.3915,1.39127,1.39134,171200000.0
2006-04-14 13:21:00,1.39138,1.39145,1.39135,1.39143,171100000.0
2006-04-14 13:22:00,1.39143,1.39146,1.39128,1.39143,199200000.0
2006-04-14 13:23:00,1.39107,1.39126,1.39107,1.39111,294800000.0
2006-04-14 13:24:00,1.39109,1.39112,1.39107,1.39107,220300000.0
2006-04-14 13:25:00,1.3911,1.39119,1.39106,1.39117,138400002.0
2006-04-14 13:26:00,1.39119,1.39129,1.39109,1.39122,186400000.0
2006-04-14 13:27:00,1.39125,1.39135,1.39115,1.39115,367600001.0
2006-04-14 13:28:00,1.39123,1.39151,1.39123,1.3915,537900001.0
2006-04-14 13:29:00,1.39135,1.39156,1.39123,1.39144,626200001.0
2006-04-14 13:30:00,1.39141,1.39141,1.39111,1.39134,610800001.0
2006-04-14 13:31:00,1.39158,1.39187,1.39148,1.39169,538700001.0
2006-04-14 13:32:00,1.3917,1.39188,1.39167,1.39185,225700001.0
2006-04-14 13:33:00,1.39187,1.39205,1.39174,1.39179,443900003.0
2006-04-14 13:34:00,1.3917,1.39179,1.39142,1.39164,318800002.0
2006-04-14 13:35:00,1.39181,1.39186,1.39159,1.39178,319400001.0
2006-04-14 13:36:00,1.39155,1.39156,1.39133,1.39148,498500002.0
2006-04-14 13:37:00,1.39145,1.39164,1.39144,1.39153,495800001.0
2006-04-14 13:38:00,1.39154,1.39168,1.39141,1.39145,391100001.0
2006-04-14 13:39:00,1.3915,1.39165,1.39145,1.3915,263900001.0
2006-04-14 13:40:00,1.39139,1.39178,1.39134,1.39148,418100001.0
2006-04-14 13:41:00,1.39165,1.39167,1.39147,1.39147,230200002.0
2006-04-14 13:42:00,1.39138,1.39146,1.39133,1.3914,151800001.0
2006-04-14 13:43:00,1.39146,1.39158,1.39146,1.39153,122100000.0
2006-04-14 13:44:00,1.39161,1.39173,1.39151,1.39166,248000000.0
2006-04-14 13:45:00,1.39184,1.39203,1.39165,1.39165,484300000.0
2006-04-14 13:46:00,1.39169,1.39193,1.39162,1.39193,433800000.0
2006-04-14 13:47:00,1.39198,1.39218,1.39182,1.39212,466800000.0
2006-04-14 13:48:00,1.39209,1.39209,1.39185,1.39191,220500000.0
2006-04-14 13:49:00,1.39183,1.39198,1.39182,1.39195,205700000.0
2006-04-14 13:50:00,1.39187,1.39201,1.39183,1.39201,299800000.0
2006-04-14 13:51:00,1.39215,1.39229,1.39211,1.39227,252300000.0
2006-04-14 13:52:00,1.39219,1.39255,1.39219,1.39231,404000002.0
2006-04-14 13:53:00,1.39214,1.39236,1.39208,1.39223,522900000.0
2006-04-14 13:54:00,1.39211,1.39243,1.39201,1.39217,415200002.0
2006-04-14 13:55:00,1.39209,1.39236,1.39208,1.39231,367500000.0
2006-04-14 13:56:00,1.39236,1.39251,1.39226,1.39246,378400001.0
2006-04-14 13:57:00,1.39262,1.39292,1.39257,1.39292,330700001.0
2006-04-14 13:58:00,1.39291,1.393,1.39276,1.3929,266900002.0
2006-04-14 13:59:00,1.39286,1.39323,1.39286,1.39306,364400000.0
2006-04-14 14:00:00,1.39301,1.39317,1.39297,1.39311,298400002.0
2006-04-14 14:01:00,1.39306,1.39319,1.393,1.39314,413500001.0
2006-04-14 14:02:00,1.39315,1.39316,1.39287,1.39287,351000000.0
2006-04-14 14:03:00,1.39278,1.39298,1.39277,1.39278,416700001.0
2006-04-14 14:04:00,1.39283,1.39301,1.39273,1.39283,449500001.0
2006-04-14 14:05:00,1.39307,1.39322,1.39292,1.39307,401400002.0
2006-04-14 14:06:00,1.39312,1.39334,1.39307,1.39318,352200001.0
2006-04-14 14:07:00,1.39323,1.39323,1.39296,1.39308,312400000.0
2006-04-14 14:08:00,1.39301,1.39318,1.39286,1.39291,381000001.0
2006-04-14 14:09:00,1.39283,1.39305,1.39258,1.39258,190200000.0
2006-04-14 14:10:00,1.39182,1.39182,1.39146,1.39146,268300000.0
2006-04-14 14:11:00,1.39148,1.39181,1.39142,1.39181,131700000.0
2006-04-14 14:12:00,1.39187,1.39187,1.39164,1.39172,249000000.0
2006-04-14 14:13:00,1.39169,1.39184,1.39166,1.39182,148200000.0
2006-04-14 14:14:00,1.39174,1.39187,1.39169,1.39179,257700001.0
2006-04-14 14:15:00,1.39183,1.39196,1.39161,1.39189,340700000.0
2006-04-14 14:16:00,1.39186,1.39196,1.39176,1.39186,220300002.0
2006-04-14 14:17:00,1.39188,1.39201,1.39166,1.39186,715000002.0
2006-04-14 14:18:00,1.3919,1.39221,1.39178,1.3921,361100000.0
2006-04-14 14:19:00,1.39234,1.39249,1.39219,1.39232,380300000.0
2006-04-14 14:20:00,1.39234,1.39239,1.39222,1.39239,196200002.0
2006-04-14 14:21:00,1.39233,1.39236,1.39218,1.39222,393200000.0
2006-04-14 14:22:00,1.39234,1.39239,1.39205,1.39218,619300000.0
2006-04-14 14:23:00,1.39244,1.3925,1.39228,1.39239,175400002.0
2006-04-14 14:24:00,1.39239,1.39265,1.39228,1.39231,469000001.0
2006-04-14 14:25:00,1.3923,1.39253,1.39221,1.3923,539900001.0
2006-04-14 14:26:00,1.39225,1.39233,1.39213,1.39221,618000003.0
2006-04-14 14:27:00,1.39231,1.39246,1.39212,1.39242,383500001.0
2006-04-14 14:28:00,1.39233,1.39243,1.39187,1.39243,50500000.0
2006-04-14 14:29:00,1.39243,1.39256,1.3923,1.39248,36400000.0
2006-04-14 14:30:00,1.39245,1.3925,1.39193,1.3925,55800000.0
2006-04-14 14:31:00,1.3922,1.39252,1.3922,1.3923,48500000.0
2006-04-14 14:32:00,1.39233,1.39242,1.39223,1.39242,25800000.0
2006-04-14 14:33:00,1.39218,1.39237,1.39207,1.39227,31400000.0
2006-04-14 14:34:00,1.39227,1.39248,1.39219,1.39248,25600000.0
2006-04-14 14:35:00,1.39261,1.39261,1.39234,1.39239,28000000.0
2006-04-14 14:36:00,1.39249,1.39251,1.39196,1.39196,59300000.0
2006-04-14 14:37:00,1.39244,1.39244,1.39228,1.39242,39100000.0
2006-04-14 14:38:00,1.39242,1.39242,1.39208,1.39237,44200001.0
2006-04-14 14:39:00,1.39217,1.3924,1.39188,1.3923,41200000.0
2006-04-14 14:40:00,1.3923,1.39245,1.3922,1.3923,28200000.0
2006-04-14 14:41:00,1.39235,1.39243,1.39223,1.3924,54000000.0
2006-04-14 14:42:00,1.39226,1.39266,1.3919,1.3919,27200000.0
2006-04-14 14:43:00,1.39239,1.39258,1.39236,1.39241,39200000.0
2006-04-14 14:44:00,1.39236,1.39261,1.3923,1.39256,45000000.0
2006-04-14 14:45:00,1.39236,1.39238,1.39167,1.39177,38600000.0
2006-04-14 14:46:00,1.39202,1.39204,1.39187,1.39195,40000000.0
2006-04-14 14:47:00,1.39184,1.39189,1.39169,1.39189,33100000.0
2006-04-14 14:48:00,1.39175,1.39186,1.39156,1.39186,38300000.0
2006-04-14 14:49:00,1.39179,1.39193,1.39169,1.39173,29800000.0
2006-04-14 14:50:00,1.39159,1.39167,1.39123,1.39128,30600000.0
2006-04-14 14:51:00,1.3912,1.39142,1.39111,1.39127,30600000.0
2006-04-14 14:52:00,1.39092,1.39114,1.39089,1.39114,28000000.0
2006-04-14 14:53:00,1.39098,1.39105,1.39063,1.39083,25200000.0
2006-04-14 14:54:00,1.39098,1.39098,1.39049,1.39053,54000000.0
2006-04-14 14:55:00,1.39092,1.39108,1.39082,1.39086,55800000.0
2006-04-14 14:56:00,1.39103,1.39103,1.39087,1.39095,27800000.0
2006-04-14 14:57:00,1.39102,1.39109,1.39095,1.39095,37900000.0
2006-04-14 14:58:00,1.39082,1.39108,1.39082,1.39085,30000000.0
2006-04-14 14:59:00,1.39088,1.39102,1.39083,1.39087,51000000.0
2006-04-14 15:00:00,1.39096,1.39124,1.39064,1.39064,41200000.0
2006-04-14 15:01:00,1.39102,1.39102,1.3908,1.39087,39000000.0
2006-04-14 15:02:00,1.39098,1.39105,1.39083,1.39105,25000000.0
2006-04-14 15:03:00,1.39094,1.39099,1.39053,1.39074,42200000.0
2006-04-14 15:04:00,1.39076,1.39094,1.39069,1.39094,35200000.0
2006-04-14 15:05:00,1.39084,1.39086,1.39076,1.39077,32600000.0
2006-04-14 15:06:00,1.3908,1.39088,1.39043,1.39084,36400000.0
2006-04-14 15:07:00,1.39123,1.39138,1.39105,1.39138,49400000.0
2006-04-14 15:08:00,1.39126,1.39134,1.39107,1.39122,40600000.0
2006-04-14 15:09:00,1.39122,1.39136,1.39111,1.39123,27400000.0
2006-04-14 15:10:00,1.39113,1.3912,1.39098,1.39098,54100000.0
2006-04-14 15:11:00,1.39103,1.39118,1.39101,1.39113,31500000.0
2006-04-14 15:12:00,1.39109,1.39138,1.39109,1.39129,39800000.0
2006-04-14 15:13:00,1.39147,1.39147,1.39134,1.39144,32800000.0
2006-04-14 15:14:00,1.39105,1.39132,1.39105,1.39109,34600000.0
2006-04-14 15:15:00,1.39119,1.39119,1.39076,1.39118,38600000.0
2006-04-14 15:16:00,1.39113,1.39127,1.39113,1.39123,29600000.0
2006-04-14 15:17:00,1.3912,1.3913,1.3911,1.39125,37800000.0
2006-04-14 15:18:00,1.39116,1.39135,1.39098,1.39135,35900000.0
2006-04-14 15:19:00,1.39138,1.39147,1.39125,1.3913,20300000.0
2006-04-14 15:20:00,1.39138,1.39156,1.39138,1.39148,41300000.0
2006-04-14 15:21:00,1.39143,1.39153,1.39138,1.39153,25800000.0
2006-04-14 15:22:00,1.39137,1.39158,1.39129,1.39151,33000000.0
2006-04-14 15:23:00,1.39171,1.39171,1.39147,1.39158,25800000.0
2006-04-14 15:24:00,1.39178,1.39178,1.39161,1.39171,28200000.0
2006-04-14 15:25:00,1.39176,1.39197,1.39169,1.39172,25600000.0
2006-04-14 15:26:00,1.39166,1.39166,1.39141,1.39163,36400000.0
2006-04-14 15:27:00,1.39155,1.39166,1.39137,1.39145,21000000.0
2006-04-14 15:28:00,1.39132,1.39153,1.39132,1.39149,38200000.0
2006-04-14 15:29:00,1.39153,1.39153,1.39132,1.39135,50500000.0
2006-04-14 15:30:00,1.39147,1.39148,1.39118,1.39144,34200000.0
2006-04-14 15:31:00,1.3917,1.39186,1.3917,1.39176,38200000.0
2006-04-14 15:32:00,1.3918,1.39193,1.39175,1.39193,46900000.0
2006-04-14 15:33:00,1.39183,1.39183,1.39131,1.39161,55100000.0
2006-04-14 15:34:00,1.39146,1.39169,1.39146,1.39146,43600000.0
2006-04-14 15:35:00,1.39157,1.3919,1.39153,1.39153,42200000.0
2006-04-14 15:36:00,1.39186,1.39198,1.39171,1.39173,43200000.0
2006-04-14 15:37:00,1.39187,1.39195,1.39172,1.39184,51500000.0
2006-04-14 15:38:00,1.39169,1.39179,1.39157,1.39179,44600000.0
2006-04-14 15:39:00,1.39171,1.39171,1.39138,1.39138,18400000.0
2006-04-14 15:40:00,1.39165,1.39179,1.39157,1.39158,32600000.0
2006-04-14 15:41:00,1.39176,1.39179,1.3914,1.39177,38800000.0
2006-04-14 15:42:00,1.39164,1.39175,1.3914,1.39161,18200000.0
2006-04-14 15:43:00,1.39164,1.39186,1.39148,1.39179,51500000.0
2006-04-14 15:44:00,1.39182,1.3919,1.3915,1.39185,27200000.0
2006-04-14 15:45:00,1.39174,1.39191,1.39158,1.39181,60400000.0
2006-04-14 15:46:00,1.39202,1.39225,1.39202,1.39214,39900000.0
2006-04-14 15:47:00,1.39197,1.39218,1.39173,1.39218,47600000.0
2006-04-14 15:48:00,1.39218,1.39229,1.39197,1.39219,33000000.0
2006-04-14 15:49:00,1.39211,1.39224,1.39203,1.39219,42200000.0
2006-04-14 15:50:00,1.3921,1.39227,1.3921,1.39219,23400000.0
2006-04-14 15:51:00,1.39217,1.39227,1.39204,1.3922,29300000.0
2006-04-14 15:52:00,1.3922,1.39229,1.3921,1.3922,43500000.0
2006-04-14 15:53:00,1.39214,1.39229,1.39207,1.39217,35600000.0
2006-04-14 15:54:00,1.39222,1.39227,1.39212,1.39212,29200000.0
2006-04-14 15:55:00,1.3922,1.39231,1.39199,1.39214,25400000.0
2006-04-14 15:56:00,1.39214,1.39229,1.39185,1.39222,35400000.0
2006-04-14 15:57:00,1.39206,1.3922,1.39195,1.39195,31600000.0
2006-04-14 15:58:00,1.3921,1.39215,1.39199,1.39214,38800000.0
2006-04-14 15:59:00,1.39174,1.39174,1.39162,1.39164,43400001.0
2006-04-14 16:00:00,1.39177,1.39184,1.39152,1.39169,30400000.0
2006-04-14 16:01:00,1.39166,1.39193,1.39165,1.39183,31500000.0
2006-04-14 16:02:00,1.39189,1.39192,1.39164,1.39192,28000000.0
2006-04-14 16:03:00,1.3919,1.39206,1.39181,1.39202,37000000.0
2006-04-14 16:04:00,1.39194,1.39219,1.39189,1.39201,32400000.0
2006-04-14 16:05:00,1.39204,1.39216,1.39188,1.39206,22200000.0
2006-04-14 16:06:00,1.39189,1.39204,1.39178,1.39178,42200000.0
2006-04-14 16:07:00,1.39177,1.3919,1.39173,1.39182,35800000.0
2006-04-14 16:08:00,1.39189,1.39189,1.39158,1.39168,44900000.0
2006-04-14 16:09:00,1.39158,1.39178,1.3915,1.39159,32600000.0
2006-04-14 16:10:00,1.39162,1.3917,1.39147,1.3917,45900000.0
2006-04-14 16:11:00,1.39145,1.39167,1.39145,1.39157,33900000.0
2006-04-14 16:12:00,1.3915,1.39169,1.39147,1.3916,27000000.0
2006-04-14 16:13:00,1.39152,1.3917,1.39145,1.3917,32000000.0
2006-04-14 16:14:00,1.3915,1.39183,1.39145,1.39183,53000000.0
2006-04-14 16:15:00,1.39162,1.39182,1.39157,1.39182,39800000.0
2006-04-14 16:16:00,1.39169,1.39182,1.39156,1.39169,46200000.0
2006-04-14 16:17:00,1.39159,1.39174,1.39159,1.39169,23800000.0
2006-04-14 16:18:00,1.39169,1.39169,1.39162,1.39169,29600000.0
2006-04-14 16:19:00,1.39189,1.39189,1.39159,1.39172,56000001.0
2006-04-14 16:20:00,1.39164,1.39177,1.39154,1.39171,37000000.0
2006-04-14 16:21:00,1.39173,1.39183,1.39162,1.39183,48600000.0
2006-04-14 16:22:00,1.39176,1.39195,1.39167,1.3919,48000000.0
2006-04-14 16:23:00,1.39203,1.39203,1.39186,1.39198,22400000.0
2006-04-14 16:24:00,1.39201,1.39201,1.3918,1.39186,31000000.0
2006-04-14 16:25:00,1.39203,1.39205,1.39153,1.39191,42600000.0
2006-04-14 16:26:00,1.39197,1.39197,1.39171,1.39171,39400000.0
2006-04-14 16:27:00,1.39175,1.39195,1.39174,1.39174,49400001.0
2006-04-14 16:28:00,1.39197,1.39199,1.39172,1.39186,42000000.0
2006-04-14 16:29:00,1.39201,1.39201,1.39176,1.39184,45900000.0
2006-04-14 16:30:00,1.39183,1.39195,1.39179,1.39195,51400000.0
2006-04-14 16:31:00,1.39183,1.39201,1.39176,1.39183,39600000.0
2006-04-14 16:32:00,1.3921,1.39215,1.39168,1.39195,36300000.0
2006-04-14 16:33:00,1.39198,1.39203,1.39185,1.39196,35200000.0
2006-04-14 16:34:00,1.39191,1.39191,1.39161,1.39181,55900000.0
2006-04-14 16:35:00,1.39191,1.39194,1.39171,1.39194,40700000.0
2006-04-14 16:36:00,1.39222,1.39236,1.392,1.39224,31100000.0
2006-04-14 16:37:00,1.3923,1.39243,1.39213,1.39229,37400000.0
2006-04-14 16:38:00,1.39217,1.39234,1.39205,1.39223,61500000.0
2006-04-14 16:39:00,1.39228,1.39228,1.39213,1.39218,23000000.0
2006-04-14 16:40:00,1.39202,1.39218,1.39202,1.39218,22200000.0
2006-04-14 16:41:00,1.3917,1.39233,1.3917,1.39223,30400000.0
2006-04-14 16:42:00,1.39223,1.39231,1.39216,1.39218,31400000.0
2006-04-14 16:43:00,1.39218,1.39228,1.39213,1.39226,38600000.0
2006-04-14 16:44:00,1.39226,1.39226,1.39204,1.39222,42000000.0
2006-04-14 16:45:00,1.39197,1.39212,1.39193,1.39193,39900000.0
2006-04-14 16:46:00,1.39204,1.39204,1.39177,1.39185,51700000.0
2006-04-14 16:47:00,1.3919,1.39195,1.39167,1.39177,39800000.0
2006-04-14 16:48:00,1.39209,1.39209,1.39167,1.39192,45300000.0
2006-04-14 16:49:00,1.39192,1.39204,1.39177,1.39204,32800000.0
2006-04-14 16:50:00,1.39202,1.39202,1.39178,1.3918,46600000.0
2006-04-14 16:51:00,1.39189,1.39197,1.39158,1.39177,28000000.0
2006-04-14 16:52:00,1.3917,1.3917,1.39147,1.3916,46600000.0
2006-04-14 16:53:00,1.39165,1.3917,1.3915,1.3917,50400000.0
2006-04-14 16:54:00,1.39175,1.39195,1.39174,1.39195,45800000.0
2006-04-14 16:55:00,1.39206,1.39206,1.39167,1.39187,31800000.0
2006-04-14 16:56:00,1.39186,1.39189,1.39179,1.39186,43100000.0
2006-04-14 16:57:00,1.39184,1.392,1.39175,1.39194,44900000.0
2006-04-14 16:58:00,1.39174,1.39186,1.39171,1.39173,45200000.0
2006-04-14 16:59:00,1.39182,1.392,1.39166,1.392,33200000.0
2006-04-14 17:00:00,1.39155,1.39193,1.39155,1.39188,52100001.0
2006-04-14 17:01:00,1.39173,1.39196,1.39165,1.39188,54400000.0
2006-04-14 17:02:00,1.39178,1.39188,1.39173,1.39188,36600000.0
2006-04-14 17:03:00,1.39191,1.39191,1.39177,1.39184,51200000.0
2006-04-14 17:04:00,1.39193,1.39202,1.39173,1.39186,37600000.0
2006-04-14 17:05:00,1.39171,1.39196,1.39146,1.39196,30600000.0
2006-04-14 17:06:00,1.39184,1.39185,1.39161,1.39179,43400000.0
2006-04-14 17:07:00,1.39175,1.392,1.39173,1.39175,61400000.0
2006-04-14 17:08:00,1.39167,1.39198,1.39167,1.39185,30400000.0
2006-04-14 17:09:00,1.39181,1.39186,1.39161,1.39181,34600000.0
2006-04-14 17:10:00,1.39166,1.39181,1.3916,1.39164,32000000.0
2006-04-14 17:11:00,1.39162,1.39172,1.39157,1.3917,34000000.0
2006-04-14 17:12:00,1.39163,1.3917,1.39159,1.39159,38300000.0
2006-04-14 17:13:00,1.3914,1.39156,1.3914,1.39149,36600000.0
2006-04-14 17:14:00,1.39109,1.39151,1.39109,1.39123,36400000.0
2006-04-14 17:15:00,1.39151,1.39151,1.39126,1.39126,27800000.0
2006-04-14 17:16:00,1.39129,1.39163,1.39129,1.39155,43000000.0
2006-04-14 17:17:00,1.39157,1.39171,1.39122,1.39158,59700000.0
2006-04-14 17:18:00,1.39186,1.39186,1.39147,1.3917,74400002.0
2006-04-14 17:19:00,1.39155,1.39173,1.3915,1.39173,35400000.0
2006-04-14 17:20:00,1.39169,1.39169,1.39126,1.39144,33800000.0
2006-04-14 17:21:00,1.3918,1.3918,1.3913,1.3917,56600000.0
2006-04-14 17:22:00,1.39152,1.39175,1.3915,1.39162,32400000.0
2006-04-14 17:23:00,1.39134,1.39175,1.39134,1.39168,47200000.0
2006-04-14 17:24:00,1.39163,1.39167,1.39145,1.39164,17800000.0
2006-04-14 17:25:00,1.39153,1.39183,1.39153,1.39168,44500000.0
2006-04-14 17:26:00,1.39162,1.39178,1.39157,1.39169,34800000.0
2006-04-14 17:27:00,1.39176,1.39176,1.39155,1.39155,23800000.0
2006-04-14 17:28:00,1.39194,1.3921,1.39192,1.39201,44400000.0
2006-04-14 17:29:00,1.39212,1.39227,1.39184,1.39219,65100000.0
2006-04-14 17:30:00,1.39219,1.39219,1.39179,1.39214,66600001.0
2006-04-14 17:31:00,1.39214,1.39227,1.39211,1.39214,44900000.0
2006-04-14 17:32:00,1.39204,1.39249,1.39204,1.39246,29100000.0
2006-04-14 17:33:00,1.39264,1.39274,1.39262,1.39262,29800000.0
2006-04-14 17:34:00,1.39247,1.39257,1.39231,1.39252,49400000.0
2006-04-14 17:35:00,1.39261,1.39267,1.39252,1.39267,33800000.0
2006-04-14 17:36:00,1.39264,1.39274,1.39249,1.39252,41800000.0
2006-04-14 17:37:00,1.39259,1.3927,1.39208,1.3927,37400000.0
2006-04-14 17:38:00,1.39253,1.39278,1.39248,1.39248,42700000.0
2006-04-14 17:39:00,1.39271,1.3928,1.39266,1.39279,25800000.0
2006-04-14 17:40:00,1.39246,1.39266,1.39246,1.39261,46400000.0
2006-04-14 17:41:00,1.39266,1.39273,1.39256,1.39256,56200000.0
2006-04-14 17:42:00,1.39258,1.39271,1.39226,1.39261,37800000.0
2006-04-14 17:43:00,1.39266,1.39271,1.39241,1.39261,54900001.0
2006-04-14 17:44:00,1.39257,1.39268,1.39253,1.39254,32400000.0
2006-04-14 17:45:00,1.39267,1.39289,1.39264,1.39267,48800000.0
2006-04-14 17:46:00,1.39266,1.39268,1.39248,1.39263,83000000.0
2006-04-14 17:47:00,1.39255,1.3928,1.39255,1.39259,38800000.0
2006-04-14 17:48:00,1.39262,1.39274,1.39232,1.39274,52800000.0
2006-04-14 17:49:00,1.39277,1.39277,1.39232,1.39269,25000000.0
2006-04-14 17:50:00,1.39272,1.39275,1.39252,1.39275,42200001.0
2006-04-14 17:51:00,1.39267,1.39284,1.39247,1.39252,28400000.0
2006-04-14 17:52:00,1.39264,1.39278,1.39257,1.39271,36000000.0
2006-04-14 17:53:00,1.39264,1.39276,1.39259,1.39267,35400000.0
2006-04-14 17:54:00,1.39251,1.39266,1.39206,1.39249,56700000.0
2006-04-14 17:55:00,1.39251,1.39271,1.39201,1.39271,52300000.0
2006-04-14 17:56:00,1.39251,1.39269,1.39251,1.39254,32800000.0
2006-04-14 17:57:00,1.39251,1.39269,1.39226,1.39258,41800000.0
2006-04-14 17:58:00,1.39266,1.39271,1.39246,1.39271,56200000.0
2006-04-14 17:59:00,1.39264,1.393,1.39248,1.39284,42600000.0
2006-04-14 18:00:00,1.39327,1.39327,1.39291,1.39299,39200000.0
2006-04-14 18:01:00,1.3931,1.39316,1.39276,1.39296,57800000.0
2006-04-14 18:02:00,1.39304,1.39317,1.39304,1.39312,59400001.0
2006-04-14 18:03:00,1.393,1.3933,1.39292,1.39292,35600000.0
2006-04-14 18:04:00,1.39329,1.39353,1.39327,1.39329,43200000.0
2006-04-14 18:05:00,1.39339,1.39342,1.39327,1.39332,33000000.0
2006-04-14 18:06:00,1.39325,1.39353,1.39322,1.39322,37200000.0
2006-04-14 18:07:00,1.39334,1.39334,1.39306,1.39314,55500000.0
2006-04-14 18:08:00,1.3931,1.3935,1.3931,1.39347,60700000.0
2006-04-14 18:09:00,1.3935,1.3937,1.39348,1.39352,41100000.0
2006-04-14 18:10:00,1.39362,1.39377,1.39349,1.39362,35000000.0
2006-04-14 18:11:00,1.39369,1.39375,1.39343,1.39355,49900000.0
2006-04-14 18:12:00,1.39361,1.39373,1.39361,1.39364,48100000.0
2006-04-14 18:13:00,1.39361,1.39378,1.39351,1.39372,68400000.0
2006-04-14 18:14:00,1.39319,1.39393,1.39319,1.39389,45300000.0
2006-04-14 18:15:00,1.39374,1.39393,1.39368,1.39373,39200000.0
2006-04-14 18:16:00,1.39379,1.39384,1.39364,1.39367,33000000.0
2006-04-14 18:17:00,1.39374,1.39386,1.39364,1.39364,34600000.0
2006-04-14 18:18:00,1.39372,1.39385,1.39354,1.39373,49800000.0
2006-04-14 18:19:00,1.39359,1.39359,1.39327,1.39336,26800000.0
2006-04-14 18:20:00,1.39342,1.39362,1.39334,1.39339,45700000.0
2006-04-14 18:21:00,1.39346,1.39351,1.39331,1.39339,30800000.0
2006-04-14 18:22:00,1.39344,1.39354,1.39334,1.39336,37600000.0
2006-04-14 18:23:00,1.39346,1.39361,1.39346,1.39356,29200000.0
2006-04-14 18:24:00,1.39356,1.39356,1.39338,1.39341,54700000.0
2006-04-14 18:25:00,1.39365,1.39382,1.39346,1.39348,21600000.0
2006-04-14 18:26:00,1.39343,1.39343,1.39332,1.39336,65400002.0
2006-04-14 18:27:00,1.39334,1.39359,1.39312,1.39354,39600000.0
2006-04-14 18:28:00,1.39336,1.39349,1.39332,1.39334,38200000.0
2006-04-14 18:29:00,1.39336,1.39352,1.39327,1.39344,32200000.0
2006-04-14 18:30:00,1.39349,1.39349,1.39331,1.39342,47700000.0
2006-04-14 18:31:00,1.39344,1.39349,1.39329,1.39344,40000000.0
2006-04-14 18:32:00,1.39347,1.39349,1.39327,1.39349,42900000.0
2006-04-14 18:33:00,1.39363,1.39378,1.39347,1.39347,44200000.0
2006-04-14 18:34:00,1.39347,1.3936,1.39334,1.39357,38000000.0
2006-04-14 18:35:00,1.3936,1.39363,1.39338,1.3936,36800000.0
2006-04-14 18:36:00,1.3934,1.39358,1.39337,1.39345,55500000.0
2006-04-14 18:37:00,1.39356,1.3937,1.39352,1.3937,29100000.0
2006-04-14 18:38:00,1.39371,1.39391,1.39361,1.39388,40000000.0
2006-04-14 18:39:00,1.39363,1.39393,1.39363,1.39383,33200000.0
2006-04-14 18:40:00,1.39375,1.39383,1.39353,1.39358,22400000.0
2006-04-14 18:41:00,1.39368,1.3939,1.39367,1.3939,24000000.0
2006-04-14 18:42:00,1.394,1.39408,1.3938,1.39408,54900000.0
2006-04-14 18:43:00,1.39401,1.39419,1.39389,1.39399,25400000.0
2006-04-14 18:44:00,1.39404,1.39406,1.39391,1.39391,49400000.0
2006-04-14 18:45:00,1.39405,1.39405,1.39374,1.39374,30400000.0
2006-04-14 18:46:00,1.39392,1.39392,1.39377,1.39377,15600000.0
2006-04-14 18:47:00,1.39393,1.39393,1.39379,1.39384,28800000.0
2006-04-14 18:48:00,1.39385,1.39405,1.39375,1.3939,49400001.0
2006-04-14 18:49:00,1.3939,1.3939,1.3936,1.39375,37200000.0
2006-04-14 18:50:00,1.39393,1.39432,1.39391,1.39426,31400000.0
2006-04-14 18:51:00,1.39431,1.39441,1.39422,1.39429,49300000.0
2006-04-14 18:52:00,1.39411,1.39441,1.39411,1.39421,45800001.0
2006-04-14 18:53:00,1.39426,1.3943,1.39407,1.39408,30200000.0
2006-04-14 18:54:00,1.39411,1.39411,1.39377,1.39401,24400000.0
2006-04-14 18:55:00,1.39379,1.39399,1.39379,1.39389,36500000.0
2006-04-14 18:56:00,1.39359,1.39397,1.39349,1.39349,56400000.0
2006-04-14 18:57:00,1.3939,1.39405,1.3939,1.39401,23000000.0
2006-04-14 18:58:00,1.3941,1.3942,1.39398,1.39407,30200000.0
2006-04-14 18:59:00,1.39416,1.3942,1.39378,1.3941,20000000.0
2006-04-14 19:00:00,1.39413,1.39413,1.39351,1.39385,35000000.0
2006-04-14 19:01:00,1.39391,1.39391,1.39351,1.39363,55300000.0
2006-04-14 19:02:00,1.39381,1.39388,1.39372,1.3938,20600000.0
2006-04-14 19:03:00,1.39362,1.39381,1.3935,1.39375,42000000.0
2006-04-14 19:04:00,1.39369,1.39382,1.39347,1.39367,55300000.0
2006-04-14 19:05:00,1.3937,1.39383,1.3936,1.3937,18000000.0
2006-04-14 19:06:00,1.39377,1.39377,1.39364,1.39377,58900000.0
2006-04-14 19:07:00,1.39372,1.39403,1.39361,1.39403,46600000.0
2006-04-14 19:08:00,1.39386,1.39409,1.39386,1.39396,44400000.0
2006-04-14 19:09:00,1.39401,1.39401,1.39384,1.39391,51100000.0
2006-04-14 19:10:00,1.39404,1.39409,1.39364,1.39364,75800002.0
2006-04-14 19:11:00,1.39398,1.39411,1.39391,1.39401,29000000.0
2006-04-14 19:12:00,1.39378,1.39406,1.39378,1.39391,30400000.0
2006-04-14 19:13:00,1.39381,1.39396,1.39373,1.39396,29400000.0
2006-04-14 19:14:00,1.39385,1.39408,1.39375,1.39408,38700000.0
2006-04-14 19:15:00,1.39392,1.39395,1.39367,1.39393,25200000.0
2006-04-14 19:16:00,1.3937,1.394,1.3937,1.39393,39200000.0
2006-04-14 19:17:00,1.39392,1.39407,1.39382,1.39394,42200000.0
2006-04-14 19:18:00,1.39408,1.3942,1.394,1.39417,27800000.0
2006-04-14 19:19:00,1.39433,1.39433,1.39387,1.39425,37800000.0
2006-04-14 19:20:00,1.39413,1.39423,1.39388,1.39413,65000002.0
2006-04-14 19:21:00,1.3941,1.39435,1.3941,1.39423,28200000.0
2006-04-14 19:22:00,1.39419,1.39431,1.39406,1.3942,35900000.0
2006-04-14 19:23:00,1.39398,1.3942,1.39373,1.39418,53100000.0
2006-04-14 19:24:00,1.39415,1.39415,1.39386,1.39399,38600000.0
2006-04-14 19:25:00,1.3941,1.3941,1.39387,1.39407,59700000.0
2006-04-14 19:26:00,1.39387,1.39412,1.39369,1.39397,62200000.0
2006-04-14 19:27:00,1.39392,1.39409,1.39367,1.39409,34000000.0
2006-04-14 19:28:00,1.39397,1.39412,1.39382,1.39397,43000001.0
2006-04-14 19:29:00,1.39375,1.39404,1.39349,1.39404,26600000.0
2006-04-14 19:30:00,1.39418,1.39418,1.39408,1.39408,36100000.0
2006-04-14 19:31:00,1.39413,1.39413,1.39401,1.39413,58200000.0
2006-04-14 19:32:00,1.39406,1.3941,1.3939,1.39393,44500000.0
2006-04-14 19:33:00,1.39406,1.39411,1.39388,1.39406,34800000.0
2006-04-14 19:34:00,1.39403,1.39409,1.39386,1.39396,22000000.0
2006-04-14 19:35:00,1.39398,1.39411,1.39368,1.39406,70200002.0
2006-04-14 19:36:00,1.39391,1.39411,1.39383,1.39399,36500000.0
2006-04-14 19:37:00,1.39408,1.39409,1.39371,1.39371,35200000.0
2006-04-14 19:38:00,1.39369,1.39404,1.39369,1.39386,24800000.0
2006-04-14 19:39:00,1.39401,1.39408,1.39386,1.39406,35600000.0
2006-04-14 19:40:00,1.39398,1.39409,1.39383,1.39398,47600000.0
2006-04-14 19:41:00,1.39394,1.39411,1.39386,1.39406,45500000.0
2006-04-14 19:42:00,1.3939,1.39401,1.3937,1.39393,49000001.0
2006-04-14 19:43:00,1.39367,1.39367,1.3932,1.39359,55700001.0
2006-04-14 19:44:00,1.39358,1.3937,1.39353,1.3937,34400000.0
2006-04-14 19:45:00,1.3936,1.39367,1.39355,1.3936,49400000.0
2006-04-14 19:46:00,1.3936,1.3937,1.39322,1.39322,60700000.0
2006-04-14 19:47:00,1.39355,1.39375,1.3935,1.3937,43700000.0
2006-04-14 19:48:00,1.3937,1.3937,1.39339,1.39339,36200000.0
2006-04-14 19:49:00,1.39331,1.39346,1.39329,1.39329,35400000.0
2006-04-14 19:50:00,1.39344,1.39344,1.393,1.39317,34000000.0
2006-04-14 19:51:00,1.39288,1.39311,1.39286,1.39311,47100000.0
2006-04-14 19:52:00,1.3931,1.3933,1.39299,1.39312,36200000.0
2006-04-14 19:53:00,1.39317,1.39334,1.39305,1.39327,40300000.0
2006-04-14 19:54:00,1.39329,1.39334,1.39329,1.39329,32800000.0
2006-04-14 19:55:00,1.39324,1.39337,1.39324,1.39327,40500000.0
2006-04-14 19:56:00,1.39329,1.39342,1.39314,1.39331,45100000.0
2006-04-14 19:57:00,1.39334,1.39337,1.39314,1.39329,40200000.0
2006-04-14 19:58:00,1.39319,1.39334,1.39319,1.39319,15800000.0
2006-04-14 19:59:00,1.39329,1.39336,1.39319,1.39319,32600000.0
2006-04-14 20:00:00,1.39321,1.39349,1.3931,1.3931,47300000.0
2006-04-14 20:01:00,1.39356,1.39366,1.39341,1.39341,56200000.0
2006-04-14 20:02:00,1.39348,1.39358,1.39336,1.39352,27800000.0
2006-04-14 20:03:00,1.39357,1.39357,1.39325,1.39331,29300000.0
2006-04-14 20:04:00,1.39334,1.39348,1.39313,1.39332,34200000.0
2006-04-14 20:05:00,1.39336,1.39363,1.39334,1.3934,48500000.0
2006-04-14 20:06:00,1.39353,1.39368,1.39343,1.39351,34800000.0
2006-04-14 20:07:00,1.39341,1.39355,1.39321,1.39351,25800000.0
2006-04-14 20:08:00,1.39358,1.39358,1.39321,1.39345,42000001.0
2006-04-14 20:09:00,1.39355,1.39364,1.39355,1.39364,23000000.0
2006-04-14 20:10:00,1.39332,1.39374,1.39332,1.39366,49000000.0
2006-04-14 20:11:00,1.39369,1.39369,1.39349,1.39357,31000000.0
2006-04-14 20:12:00,1.39369,1.39369,1.39324,1.39364,26400000.0
2006-04-14 20:13:00,1.39358,1.39358,1.39338,1.39353,45100000.0
2006-04-14 20:14:00,1.39346,1.39358,1.39295,1.39353,55500000.0
2006-04-14 20:15:00,1.39358,1.39361,1.39343,1.39361,28000000.0
2006-04-14 20:16:00,1.39353,1.39365,1.39338,1.39338,42900000.0
2006-04-14 20:17:00,1.39338,1.39355,1.39316,1.39353,41600000.0
2006-04-14 20:18:00,1.39353,1.39363,1.39338,1.39343,28200000.0
2006-04-14 20:19:00,1.39361,1.39361,1.39341,1.39356,53500001.0
2006-04-14 20:20:00,1.39356,1.39361,1.39333,1.39361,38900000.0
2006-04-14 20:21:00,1.39346,1.39362,1.39346,1.39359,34400000.0
2006-04-14 20:22:00,1.39363,1.39366,1.39341,1.39349,39000000.0
2006-04-14 20:23:00,1.39346,1.3935,1.39314,1.39333,61200000.0
2006-04-14 20:24:00,1.3934,1.3934,1.39302,1.39302,28800000.0
2006-04-14 20:25:00,1.39329,1.39329,1.39299,1.39302,51200000.0
2006-04-14 20:26:00,1.39322,1.39324,1.39285,1.39312,36200000.0
2006-04-14 20:27:00,1.39317,1.39317,1.39269,1.3929,38800000.0
2006-04-14 20:28:00,1.39295,1.39317,1.39295,1.39317,40100001.0
2006-04-14 20:29:00,1.3931,1.39313,1.39262,1.39303,42400000.0
2006-04-14 20:30:00,1.39313,1.39313,1.39295,1.3931,25400000.0
2006-04-14 20:31:00,1.39303,1.39312,1.39268,1.39312,20200000.0
2006-04-14 20:32:00,1.39292,1.39315,1.39265,1.39315,40600000.0
2006-04-14 20:33:00,1.3932,1.3932,1.39295,1.3931,28000000.0
2006-04-14 20:34:00,1.39295,1.3931,1.39285,1.39305,49000000.0
2006-04-14 20:35:00,1.39294,1.39298,1.39282,1.39284,44200000.0
2006-04-14 20:36:00,1.39291,1.39311,1.39283,1.39291,42200000.0
2006-04-14 20:37:00,1.39295,1.39298,1.39273,1.39298,48600000.0
2006-04-14 20:38:00,1.39308,1.39311,1.39288,1.39298,48500000.0
2006-04-14 20:39:00,1.39283,1.39298,1.39263,1.39278,54400000.0
2006-04-14 20:40:00,1.39286,1.39318,1.39286,1.39317,45800000.0
2006-04-14 20:41:00,1.39335,1.39345,1.39312,1.39338,40200000.0
2006-04-14 20:42:00,1.3933,1.39338,1.39298,1.39335,49400000.0
2006-04-14 20:43:00,1.39325,1.39338,1.39298,1.39298,44500000.0
2006-04-14 20:44:00,1.39327,1.39337,1.393,1.39328,39800000.0
2006-04-14 20:45:00,1.39312,1.39335,1.39312,1.39312,62300000.0
2006-04-14 20:46:00,1.39335,1.39337,1.39325,1.39335,45400001.0
2006-04-14 20:47:00,1.39335,1.3934,1.393,1.39327,66500000.0
2006-04-14 20:48:00,1.39318,1.39342,1.39318,1.39328,58900000.0
2006-04-14 20:49:00,1.39325,1.39335,1.39325,1.39332,19600000.0
2006-04-14 20:50:00,1.39325,1.3934,1.39322,1.3934,60800002.0
2006-04-14 20:51:00,1.39331,1.39353,1.3933,1.39337,28800000.0
2006-04-14 20:52:00,1.39334,1.39354,1.39327,1.39344,49900000.0
2006-04-14 20:53:00,1.39326,1.39346,1.39326,1.39339,42200000.0
2006-04-14 20:54:00,1.39304,1.39347,1.39304,1.39325,39800000.0
2006-04-14 20:55:00,1.39323,1.39365,1.39317,1.39363,42900001.0
2006-04-14 20:56:00,1.39351,1.39378,1.39345,1.39378,25600000.0
2006-04-14 20:57:00,1.39373,1.39373,1.39342,1.39342,21600000.0
2006-04-14 20:58:00,1.39347,1.39356,1.39337,1.39349,45500000.0
2006-04-14 20:59:00,1.39344,1.39364,1.39343,1.39363,53600000.0
2006-04-14 21:00:00,1.39344,1.39359,1.39319,1.39349,27500000.0
2006-04-14 21:01:00,1.39351,1.39369,1.39311,1.39311,35200000.0
2006-04-14 21:02:00,1.39355,1.39377,1.39324,1.39362,61600000.0
2006-04-14 21:03:00,1.39344,1.39344,1.39324,1.39324,36000000.0
2006-04-14 21:04:00,1.39342,1.39342,1.39327,1.39342,30600000.0
2006-04-14 21:05:00,1.39314,1.39343,1.39314,1.39315,39600000.0
2006-04-14 21:06:00,1.39308,1.39318,1.39276,1.39318,44800000.0
2006-04-14 21:07:00,1.3931,1.3931,1.39287,1.39306,27200000.0
2006-04-14 21:08:00,1.39309,1.39319,1.39301,1.39319,35400000.0
2006-04-14 21:09:00,1.39324,1.39324,1.39304,1.39319,39800000.0
2006-04-14 21:10:00,1.39325,1.3934,1.39314,1.39322,35800000.0
2006-04-14 21:11:00,1.39324,1.39347,1.39305,1.39317,28400000.0
2006-04-14 21:12:00,1.39327,1.39345,1.39322,1.39327,51500000.0
2006-04-14 21:13:00,1.39322,1.39342,1.39319,1.39325,48300000.0
2006-04-14 21:14:00,1.39319,1.39345,1.39317,1.39324,56400000.0
2006-04-14 21:15:00,1.39322,1.3934,1.39322,1.39332,45500000.0
2006-04-14 21:16:00,1.39302,1.39339,1.39302,1.39339,27800000.0
2006-04-14 21:17:00,1.39339,1.3936,1.39305,1.39305,56200001.0
2006-04-14 21:18:00,1.39354,1.39354,1.39287,1.3933,22400000.0
2006-04-14 21:19:00,1.39342,1.39342,1.39322,1.39327,61300000.0
2006-04-14 21:20:00,1.39332,1.39353,1.39326,1.39333,44000000.0
2006-04-14 21:21:00,1.39333,1.39358,1.39333,1.39346,21600000.0
2006-04-14 21:22:00,1.39295,1.39342,1.39295,1.39339,46600001.0
2006-04-14 21:23:00,1.39342,1.39354,1.39304,1.39304,56300001.0
2006-04-14 21:24:00,1.39334,1.39359,1.39321,1.39332,39800000.0
2006-04-14 21:25:00,1.39339,1.39359,1.39317,1.39317,33800000.0
2006-04-14 21:26:00,1.39344,1.39356,1.39334,1.39334,37800000.0
2006-04-14 21:27:00,1.39334,1.39346,1.39334,1.39339,25400000.0
2006-04-14 21:28:00,1.39336,1.39352,1.39336,1.39349,34200000.0
2006-04-14 21:29:00,1.39354,1.39354,1.39335,1.39336,48500000.0
2006-04-14 21:30:00,1.39337,1.39337,1.39322,1.39325,31400000.0
2006-04-14 21:31:00,1.39332,1.39335,1.39317,1.3933,39800000.0
2006-04-14 21:32:00,1.39337,1.39337,1.39322,1.39327,49500000.0
2006-04-14 21:33:00,1.39334,1.39342,1.39314,1.39327,56600000.0
2006-04-14 21:34:00,1.39327,1.39332,1.39322,1.3933,40200000.0
2006-04-14 21:35:00,1.39327,1.39337,1.39299,1.39337,30600000.0
2006-04-14 21:36:00,1.39345,1.39345,1.39305,1.39337,27500000.0
2006-04-14 21:37:00,1.39339,1.39339,1.39327,1.39337,25600000.0
2006-04-14 21:38:00,1.39345,1.39355,1.39332,1.39355,17200000.0
2006-04-14 21:39:00,1.39338,1.39361,1.39338,1.39356,50600001.0
2006-04-14 21:40:00,1.39341,1.39361,1.39341,1.39356,22600000.0
2006-04-14 21:41:00,1.39353,1.39369,1.39344,1.39356,42000000.0
2006-04-14 21:42:00,1.39358,1.39363,1.39323,1.39323,27200000.0
2006-04-14 21:43:00,1.39351,1.39361,1.39341,1.39361,38500000.0
2006-04-14 21:44:00,1.39351,1.39366,1.39341,1.39348,37800000.0
2006-04-14 21:45:00,1.39354,1.39361,1.39351,1.39354,18200000.0
2006-04-14 21:46:00,1.39361,1.39371,1.39336,1.39348,54600000.0
2006-04-14 21:47:00,1.39341,1.39366,1.39341,1.39348,21000000.0
2006-04-14 21:48:00,1.39366,1.39366,1.39338,1.39346,36400000.0
2006-04-14 21:49:00,1.39352,1.3936,1.39345,1.3936,30200000.0
2006-04-14 21:50:00,1.39377,1.39384,1.39364,1.39364,41000000.0
2006-04-14 21:51:00,1.3936,1.39383,1.3936,1.39371,38600000.0
2006-04-14 21:52:00,1.39355,1.39381,1.3935,1.3937,40800000.0
2006-04-14 21:53:00,1.39368,1.39378,1.39356,1.39356,53500001.0
2006-04-14 21:54:00,1.39355,1.39385,1.39355,1.39373,37300000.0
2006-04-14 21:55:00,1.39371,1.39376,1.39356,1.39373,44200000.0
2006-04-14 21:56:00,1.3937,1.39383,1.39363,1.39376,51200001.0
2006-04-14 21:57:00,1.39378,1.39388,1.39338,1.39371,36200000.0
2006-04-14 21:58:00,1.39365,1.39378,1.3936,1.3936,32400000.0
2006-04-14 21:59:00,1.39366,1.3938,1.39351,1.3936,32600000.0
2006-04-14 22:00:00,1.39364,1.39368,1.39347,1.39347,34600000.0
2006-04-14 22:01:00,1.3933,1.39394,1.3933,1.3938,47000001.0
2006-04-14 22:02:00,1.39385,1.39393,1.3937,1.3937,34000000.0
2006-04-14 22:03:00,1.3939,1.39395,1.3937,1.39395,40000000.0
2006-04-14 22:04:00,1.3939,1.39395,1.39368,1.3938,30400000.0
2006-04-14 22:05:00,1.3939,1.3939,1.3937,1.3939,48100000.0
2006-04-14 22:06:00,1.39393,1.39393,1.39352,1.39382,37400000.0
2006-04-14 22:07:00,1.39377,1.394,1.39377,1.39383,37800001.0
2006-04-14 22:08:00,1.39356,1.39396,1.39356,1.39396,21000000.0
2006-04-14 22:09:00,1.39386,1.39396,1.39358,1.39379,19800000.0
2006-04-14 22:10:00,1.39363,1.39376,1.39355,1.39373,64200000.0
2006-04-14 22:11:00,1.39368,1.39383,1.39358,1.39358,31600000.0
2006-04-14 22:12:00,1.39368,1.39389,1.39364,1.39367,41800000.0
2006-04-14 22:13:00,1.39374,1.39384,1.39374,1.39379,35600000.0
2006-04-14 22:14:00,1.39364,1.39394,1.39364,1.39364,47200000.0
2006-04-14 22:15:00,1.39374,1.39389,1.39364,1.39374,46400000.0
2006-04-14 22:16:00,1.39371,1.39384,1.39359,1.39359,31400000.0
2006-04-14 22:17:00,1.39384,1.39389,1.39364,1.39376,35100000.0
2006-04-14 22:18:00,1.39389,1.39389,1.39374,1.39374,28800000.0
2006-04-14 22:19:00,1.39369,1.39387,1.39369,1.39376,33800000.0
2006-04-14 22:20:00,1.39379,1.39391,1.39364,1.39384,41600000.0
2006-04-14 22:21:00,1.39374,1.39389,1.39349,1.39376,31600000.0
2006-04-14 22:22:00,1.39384,1.39384,1.39359,1.39374,36600000.0
2006-04-14 22:23:00,1.39387,1.39389,1.39369,1.39369,31600000.0
2006-04-14 22:24:00,1.39384,1.39389,1.39364,1.39384,35200000.0
2006-04-14 22:25:00,1.39374,1.39384,1.39364,1.39379,33400000.0
2006-04-14 22:26:00,1.39359,1.39389,1.39359,1.39389,33000000.0
2006-04-14 22:27:00,1.39374,1.39386,1.39342,1.39374,42300000.0
2006-04-14 22:28:00,1.39364,1.39386,1.39361,1.39374,70000001.0
2006-04-14 22:29:00,1.39379,1.39389,1.39364,1.39379,29400000.0
2006-04-14 22:30:00,1.39379,1.39381,1.39364,1.39369,33000000.0
2006-04-14 22:31:00,1.39384,1.39387,1.39319,1.39379,32500000.0
2006-04-14 22:32:00,1.39372,1.39384,1.39362,1.39373,49800000.0
2006-04-14 22:33:00,1.39363,1.39378,1.39363,1.39373,46600000.0
2006-04-14 22:34:00,1.39368,1.39378,1.39343,1.39358,39800000.0
2006-04-14 22:35:00,1.39367,1.39367,1.39349,1.39349,39300000.0
2006-04-14 22:36:00,1.39373,1.39426,1.39335,1.39335,61800000.0
2006-04-14 22:37:00,1.39376,1.39384,1.39363,1.39375,46200000.0
2006-04-14 22:38:00,1.39366,1.39382,1.39362,1.39376,34800000.0
2006-04-14 22:39:00,1.39372,1.39382,1.39356,1.39367,24600000.0
2006-04-14 22:40:00,1.39374,1.39382,1.39339,1.39339,60800000.0
2006-04-14 22:41:00,1.39362,1.39384,1.39362,1.39379,36000000.0
2006-04-14 22:42:00,1.39384,1.39384,1.39361,1.39372,35400000.0
2006-04-14 22:43:00,1.39376,1.39384,1.39364,1.39379,45300000.0
2006-04-14 22:44:00,1.39359,1.39376,1.39348,1.39376,36800000.0
2006-04-14 22:45:00,1.39376,1.39384,1.39364,1.39384,26500000.0
2006-04-14 22:46:00,1.39385,1.39402,1.39382,1.39382,24200000.0
2006-04-14 22:47:00,1.39393,1.394,1.39381,1.39393,39700000.0
2006-04-14 22:48:00,1.39353,1.3939,1.39353,1.39377,26800000.0
2006-04-14 22:49:00,1.39362,1.3937,1.39329,1.39351,25400000.0
2006-04-14 22:50:00,1.39344,1.39373,1.39344,1.39348,39100000.0
2006-04-14 22:51:00,1.39374,1.39382,1.39364,1.39379,37600000.0
2006-04-14 22:52:00,1.39374,1.39376,1.39347,1.39349,26600000.0
2006-04-14 22:53:00,1.39369,1.39384,1.39341,1.39384,45000000.0
2006-04-14 22:54:00,1.39379,1.39379,1.39357,1.39359,29600000.0
2006-04-14 22:55:00,1.39379,1.39379,1.39359,1.39359,42200001.0
2006-04-14 22:56:00,1.39381,1.39406,1.39376,1.39406,25600000.0
2006-04-14 22:57:00,1.39408,1.39424,1.39385,1.39385,49200000.0
2006-04-14 22:58:00,1.39403,1.39405,1.39396,1.39396,21600000.0
2006-04-14 22:59:00,1.39414,1.39419,1.39397,1.39414,61500000.0
2006-04-16 23:52:00,1.39443,1.39496,1.39422,1.39496,35000000.0
2006-04-16 23:53:00,1.39545,1.39545,1.39515,1.39535,35600000.0
2006-04-16 23:54:00,1.39527,1.39527,1.39447,1.39447,33200000.0
2006-04-16 23:55:00,1.39505,1.3952,1.39505,1.39506,37400000.0
2006-04-16 23:56:00,1.39505,1.39505,1.39475,1.39487,36200000.0
2006-04-16 23:57:00,1.3949,1.39498,1.39485,1.39498,58400000.0
2006-04-16 23:58:00,1.39501,1.39514,1.39471,1.39506,36200000.0
2006-04-16 23:59:00,1.39506,1.39516,1.39486,1.39491,49700000.0
2006-04-17 00:00:00,1.39506,1.39523,1.39493,1.39504,28600000.0
2006-04-17 00:01:00,1.3952,1.39626,1.39517,1.39626,53000000.0
2006-04-17 00:02:00,1.39619,1.39619,1.39503,1.39536,57100000.0
2006-04-17 00:03:00,1.39531,1.3955,1.39531,1.3955,39600000.0
2006-04-17 00:04:00,1.39545,1.39573,1.39545,1.39573,30200000.0
2006-04-17 00:05:00,1.39595,1.39601,1.39573,1.39573,26800000.0
2006-04-17 00:06:00,1.39594,1.39699,1.39594,1.39687,30400000.0
2006-04-17 00:07:00,1.3965,1.39684,1.39636,1.3968,36300000.0
2006-04-17 00:08:00,1.39685,1.39695,1.39663,1.39695,34600000.0
2006-04-17 00:09:00,1.39688,1.39721,1.39688,1.39707,36100000.0
2006-04-17 00:10:00,1.39724,1.3974,1.39716,1.39729,23000000.0
2006-04-17 00:11:00,1.39739,1.39747,1.39722,1.39743,35400000.0
2006-04-17 00:12:00,1.39755,1.39755,1.39732,1.39732,23600000.0
2006-04-17 00:13:00,1.39744,1.39744,1.39698,1.39717,30400000.0
2006-04-17 00:14:00,1.39689,1.39716,1.3968,1.39716,38700000.0
2006-04-17 00:15:00,1.39696,1.39711,1.39696,1.39696,24400000.0
2006-04-17 00:16:00,1.39722,1.39764,1.39722,1.39751,34500000.0
2006-04-17 00:17:00,1.39755,1.39765,1.39741,1.3976,35200000.0
2006-04-17 00:18:00,1.39773,1.39773,1.39708,1.39708,29200000.0
2006-04-17 00:19:00,1.39712,1.39733,1.39701,1.39729,44500000.0
2006-04-17 00:20:00,1.39731,1.39737,1.39694,1.39694,46200000.0
2006-04-17 00:21:00,1.39709,1.39717,1.39697,1.3971,39600001.0
2006-04-17 00:22:00,1.39697,1.39717,1.39697,1.3971,56900000.0
2006-04-17 00:23:00,1.39708,1.39725,1.39665,1.39717,44200000.0
2006-04-17 00:24:00,1.39733,1.39733,1.39688,1.39709,42200000.0
2006-04-17 00:25:00,1.39686,1.39701,1.3967,1.39683,58700000.0
2006-04-17 00:26:00,1.39687,1.39706,1.3968,1.39696,39800000.0
2006-04-17 00:27:00,1.39685,1.39685,1.39666,1.39677,41800001.0
2006-04-17 00:28:00,1.3969,1.39698,1.39668,1.39681,41000000.0
2006-04-17 00:29:00,1.39678,1.39688,1.39666,1.39673,28800000.0
2006-04-17 00:30:00,1.39633,1.39674,1.39633,1.39674,58000002.0
2006-04-17 00:31:00,1.39685,1.39685,1.39676,1.39676,33400000.0
2006-04-17 00:32:00,1.3967,1.3969,1.39665,1.39665,32200000.0
2006-04-17 00:33:00,1.39684,1.39684,1.39651,1.39677,40000000.0
2006-04-17 00:34:00,1.39666,1.39681,1.39653,1.39653,36100000.0
2006-04-17 00:35:00,1.39689,1.39692,1.39672,1.39692,36800000.0
2006-04-17 00:36:00,1.39687,1.39687,1.39672,1.3968,23200000.0
2006-04-17 00:37:00,1.39687,1.39687,1.39672,1.39672,24600000.0
2006-04-17 00:38:00,1.39677,1.39687,1.39667,1.39672,35200000.0
2006-04-17 00:39:00,1.39686,1.39714,1.39673,1.39685,53200000.0
2006-04-17 00:40:00,1.39689,1.39699,1.39679,1.39691,30300000.0
2006-04-17 00:41:00,1.39676,1.39676,1.39641,1.39661,59200000.0
2006-04-17 00:42:00,1.39661,1.39673,1.39659,1.39669,54200001.0
2006-04-17 00:43:00,1.39648,1.39676,1.39624,1.39676,41300000.0
2006-04-17 00:44:00,1.39676,1.39676,1.39663,1.39671,39200000.0
2006-04-17 00:45:00,1.39669,1.39669,1.39643,1.3965,57400000.0
2006-04-17 00:46:00,1.39668,1.39676,1.39658,1.39676,31600000.0
2006-04-17 00:47:00,1.39661,1.39674,1.39653,1.39665,29200000.0
2006-04-17 00:48:00,1.39642,1.3968,1.39642,1.39662,30600000.0
2006-04-17 00:49:00,1.3967,1.3967,1.39636,1.39657,57500000.0
2006-04-17 00:50:00,1.39657,1.39675,1.39648,1.39665,44600000.0
2006-04-17 00:51:00,1.39648,1.39658,1.39636,1.39653,51600000.0
2006-04-17 00:52:00,1.39641,1.39659,1.39629,1.39646,27600000.0
2006-04-17 00:53:00,1.39616,1.39647,1.39614,1.39647,38400000.0
2006-04-17 00:54:00,1.39615,1.39653,1.39615,1.39653,34400000.0
2006-04-17 00:55:00,1.39655,1.39662,1.39623,1.39662,32600000.0
2006-04-17 00:56:00,1.39659,1.39664,1.39644,1.39649,40000000.0
2006-04-17 00:57:00,1.39657,1.39657,1.39629,1.39629,27600000.0
2006-04-17 00:58:00,1.39653,1.39653,1.39631,1.39631,42600000.0
2006-04-17 00:59:00,1.39655,1.39662,1.39644,1.39662,40900000.0
2006-04-17 01:00:00,1.39657,1.39657,1.39635,1.39638,42200000.0
2006-04-17 01:01:00,1.39642,1.3966,1.39635,1.39646,33700000.0
2006-04-17 01:02:00,1.39666,1.39669,1.39624,1.39624,46800000.0
2006-04-17 01:03:00,1.39664,1.39666,1.39637,1.39654,48100000.0
2006-04-17 01:04:00,1.39656,1.39661,1.39652,1.39656,38400000.0
2006-04-17 01:05:00,1.39664,1.39677,1.39655,1.39669,53800001.0
2006-04-17 01:06:00,1.39679,1.39679,1.39654,1.39676,41600000.0
2006-04-17 01:07:00,1.39678,1.39686,1.39659,1.39668,31600000.0
2006-04-17 01:08:00,1.39687,1.39692,1.39649,1.39649,27000000.0
2006-04-17 01:09:00,1.39682,1.39683,1.3965,1.39669,48800000.0
2006-04-17 01:10:00,1.39656,1.39656,1.39594,1.39594,44900000.0
2006-04-17 01:11:00,1.39564,1.39581,1.39561,1.39581,32600000.0
2006-04-17 01:12:00,1.39567,1.39585,1.39546,1.3957,28200000.0
2006-04-17 01:13:00,1.39585,1.39588,1.39558,1.39588,34800000.0
2006-04-17 01:14:00,1.39569,1.39581,1.39541,1.39558,22000000.0
2006-04-17 01:15:00,1.39561,1.39566,1.39533,1.39561,28600000.0
2006-04-17 01:16:00,1.39556,1.39573,1.39546,1.39561,74000001.0
2006-04-17 01:17:00,1.39569,1.39571,1.39551,1.39566,37200000.0
2006-04-17 01:18:00,1.39561,1.39569,1.39531,1.39566,30400000.0
2006-04-17 01:19:00,1.39553,1.39566,1.39546,1.39554,47000000.0
2006-04-17 01:20:00,1.39561,1.39566,1.39508,1.39566,57000000.0
2006-04-17 01:21:00,1.39546,1.3958,1.39546,1.39562,49600000.0
2006-04-17 01:22:00,1.39577,1.39582,1.39554,1.39572,30200000.0
2006-04-17 01:23:00,1.3956,1.3956,1.39505,1.39505,66900001.0
2006-04-17 01:24:00,1.39551,1.39559,1.39518,1.39521,35200000.0
2006-04-17 01:25:00,1.39537,1.39576,1.39535,1.39535,34200000.0
2006-04-17 01:26:00,1.3953,1.39565,1.39526,1.39529,24400000.0
2006-04-17 01:27:00,1.39525,1.39532,1.3951,1.39532,21000000.0
2006-04-17 01:28:00,1.39516,1.3953,1.39483,1.39504,42800000.0
2006-04-17 01:29:00,1.39511,1.39512,1.39499,1.39499,38900000.0
2006-04-17 01:30:00,1.39506,1.39506,1.39458,1.39493,43800000.0
2006-04-17 01:31:00,1.39476,1.39497,1.39468,1.39497,41900000.0
2006-04-17 01:32:00,1.39494,1.39509,1.39479,1.39491,30600000.0
2006-04-17 01:33:00,1.39508,1.39518,1.39498,1.39515,36600000.0
2006-04-17 01:34:00,1.39508,1.3951,1.39464,1.39496,40700000.0
2006-04-17 01:35:00,1.39458,1.39479,1.3943,1.3943,42400000.0
2006-04-17 01:36:00,1.39452,1.39467,1.39452,1.39452,30200000.0
2006-04-17 01:37:00,1.39457,1.39469,1.3943,1.39462,23000000.0
2006-04-17 01:38:00,1.39455,1.39466,1.39443,1.39464,32200000.0
2006-04-17 01:39:00,1.39445,1.39466,1.39418,1.39459,47200000.0
2006-04-17 01:40:00,1.39454,1.3946,1.39444,1.39456,45200000.0
2006-04-17 01:41:00,1.3944,1.39465,1.39435,1.39447,49400000.0
2006-04-17 01:42:00,1.39455,1.39465,1.39435,1.39455,41800000.0
2006-04-17 01:43:00,1.39455,1.3946,1.39403,1.3945,26400000.0
2006-04-17 01:44:00,1.39458,1.39465,1.39432,1.39461,38200000.0
2006-04-17 01:45:00,1.39462,1.3948,1.39453,1.39473,48000000.0
2006-04-17 01:46:00,1.39472,1.39489,1.39459,1.39471,46800000.0
2006-04-17 01:47:00,1.3948,1.39499,1.39471,1.39471,36600000.0
2006-04-17 01:48:00,1.39485,1.39507,1.39456,1.39456,33800000.0
2006-04-17 01:49:00,1.39482,1.39492,1.39427,1.3947,32800000.0
2006-04-17 01:50:00,1.39466,1.39479,1.39431,1.39479,33800000.0
2006-04-17 01:51:00,1.39474,1.39474,1.39459,1.39461,30200000.0
2006-04-17 01:52:00,1.39487,1.39509,1.39477,1.39477,39800000.0
2006-04-17 01:53:00,1.39492,1.39502,1.39487,1.3949,42000000.0
2006-04-17 01:54:00,1.39503,1.39513,1.395,1.39508,35900000.0
2006-04-17 01:55:00,1.39494,1.39516,1.39494,1.39494,34200000.0
2006-04-17 01:56:00,1.39531,1.39545,1.39519,1.39523,48200000.0
2006-04-17 01:57:00,1.39525,1.39531,1.39508,1.39508,37000000.0
2006-04-17 01:58:00,1.39503,1.39513,1.39473,1.3948,26600000.0
2006-04-17 01:59:00,1.3951,1.39523,1.39501,1.39505,57200000.0
2006-04-17 02:00:00,1.39474,1.39508,1.39474,1.39487,35400000.0
2006-04-17 02:01:00,1.39478,1.39481,1.39469,1.39475,65700000.0
2006-04-17 02:02:00,1.39461,1.39517,1.39461,1.39489,87400000.0
2006-04-17 02:03:00,1.39492,1.395,1.39482,1.39487,83900000.0
2006-04-17 02:04:00,1.39495,1.39523,1.39495,1.39518,61000000.0
2006-04-17 02:05:00,1.39525,1.39546,1.39516,1.39546,74300000.0
2006-04-17 02:06:00,1.39567,1.39669,1.39563,1.39669,72200001.0
2006-04-17 02:07:00,1.39683,1.39683,1.39597,1.39634,183600000.0
2006-04-17 02:08:00,1.39623,1.39625,1.39612,1.39619,55400000.0
2006-04-17 02:09:00,1.39608,1.39647,1.396,1.39626,201700000.0
2006-04-17 02:10:00,1.39606,1.39639,1.39606,1.39619,129400000.0
2006-04-17 02:11:00,1.39624,1.39629,1.39623,1.39625,73700001.0
2006-04-17 02:12:00,1.39621,1.39629,1.39619,1.39629,58500000.0
2006-04-17 02:13:00,1.39653,1.39725,1.39653,1.39725,32800000.0
2006-04-17 02:14:00,1.39708,1.3974,1.39682,1.3974,170500000.0
2006-04-17 02:15:00,1.3974,1.39763,1.39731,1.39739,238200000.0
2006-04-17 02:16:00,1.39751,1.39784,1.39751,1.39767,40200000.0
2006-04-17 02:17:00,1.39732,1.3976,1.39702,1.39731,210400000.0
2006-04-17 02:18:00,1.3974,1.39766,1.39704,1.39728,35800000.0
2006-04-17 02:19:00,1.39741,1.39783,1.39737,1.39754,49800000.0
2006-04-17 02:20:00,1.39761,1.39777,1.39746,1.39777,45200000.0
2006-04-17 02:21:00,1.39763,1.39794,1.39755,1.39794,54600000.0
2006-04-17 02:22:00,1.39772,1.39778,1.39757,1.39757,25400000.0
2006-04-17 02:23:00,1.39768,1.39771,1.3975,1.39756,61800000.0
2006-04-17 02:24:00,1.39784,1.3984,1.39784,1.39835,39800000.0
2006-04-17 02:25:00,1.39819,1.3983,1.39798,1.39799,105400001.0
2006-04-17 02:26:00,1.39784,1.39831,1.39784,1.39831,89500000.0
2006-04-17 02:27:00,1.3984,1.39847,1.39828,1.39828,54700000.0
2006-04-17 02:28:00,1.39825,1.39828,1.39802,1.3982,36000000.0
2006-04-17 02:29:00,1.39843,1.39856,1.39827,1.39855,61900000.0
2006-04-17 02:30:00,1.39872,1.39872,1.39845,1.39863,41600000.0
2006-04-17 02:31:00,1.3984,1.3984,1.39816,1.39816,52300000.0
2006-04-17 02:32:00,1.39838,1.39848,1.39824,1.39833,39800000.0
2006-04-17 02:33:00,1.39791,1.39806,1.39777,1.39779,202100000.0
2006-04-17 02:34:00,1.39819,1.39819,1.39791,1.39815,38600000.0
2006-04-17 02:35:00,1.3984,1.39895,1.39831,1.39831,74800000.0
2006-04-17 02:36:00,1.39851,1.39865,1.39848,1.3986,35000000.0
2006-04-17 02:37:00,1.39812,1.39812,1.39795,1.39795,65800000.0
2006-04-17 02:38:00,1.39807,1.39821,1.39807,1.39821,61000000.0
2006-04-17 02:39:00,1.39825,1.39825,1.39807,1.39814,53500000.0
2006-04-17 02:40:00,1.39818,1.39829,1.39808,1.39811,44700000.0
2006-04-17 02:41:00,1.39817,1.39817,1.39796,1.39796,39600000.0
2006-04-17 02:42:00,1.39808,1.39821,1.39808,1.39811,26900000.0
2006-04-17 02:43:00,1.39816,1.39846,1.39805,1.39846,52900000.0
2006-04-17 02:44:00,1.3985,1.39873,1.39846,1.39866,45900000.0
2006-04-17 02:45:00,1.39815,1.39853,1.39815,1.39853,49600000.0
2006-04-17 02:46:00,1.39845,1.39845,1.39807,1.39807,157200000.0
2006-04-17 02:47:00,1.39849,1.3986,1.39801,1.39829,241100000.0
2006-04-17 02:48:00,1.39845,1.39851,1.39822,1.39838,99000000.0
2006-04-17 02:49:00,1.39829,1.39856,1.39811,1.39817,66000000.0
2006-04-17 02:50:00,1.39838,1.39865,1.39805,1.39865,132900000.0
2006-04-17 02:51:00,1.39838,1.39853,1.3982,1.39821,90100000.0
2006-04-17 02:52:00,1.39831,1.39835,1.39818,1.39823,26400000.0
2006-04-17 02:53:00,1.39849,1.39849,1.39791,1.39811,38200000.0
2006-04-17 02:54:00,1.39827,1.39862,1.39827,1.39834,47000000.0
2006-04-17 02:55:00,1.39838,1.39843,1.39795,1.398,26500000.0
2006-04-17 02:56:00,1.39782,1.39809,1.39782,1.39809,70200000.0
2006-04-17 02:57:00,1.39811,1.39829,1.39808,1.39827,49000000.0
2006-04-17 02:58:00,1.39814,1.39839,1.39814,1.39827,65200000.0
2006-04-17 02:59:00,1.39827,1.39835,1.3982,1.3982,91300000.0
2006-04-17 03:00:00,1.39829,1.39829,1.39812,1.39816,144900000.0
2006-04-17 03:01:00,1.39813,1.39814,1.39799,1.39801,53800000.0
2006-04-17 03:02:00,1.39804,1.39808,1.39797,1.39808,50300001.0
2006-04-17 03:03:00,1.39804,1.39821,1.39804,1.39821,54500000.0
2006-04-17 03:04:00,1.3983,1.39882,1.39811,1.39847,84600003.0
2006-04-17 03:05:00,1.39852,1.39913,1.39848,1.39913,62800001.0
2006-04-17 03:06:00,1.39925,1.39983,1.39925,1.39983,50800000.0
2006-04-17 03:07:00,1.39997,1.40071,1.3999,1.40071,91100000.0
2006-04-17 03:08:00,1.40064,1.40064,1.40004,1.40005,51600000.0
2006-04-17 03:09:00,1.40042,1.40052,1.40007,1.40032,43600000.0
2006-04-17 03:10:00,1.39976,1.40014,1.39976,1.40012,28800000.0
2006-04-17 03:11:00,1.39967,1.39971,1.3996,1.39971,37400000.0
2006-04-17 03:12:00,1.39987,1.4,1.39958,1.3998,39000000.0
2006-04-17 03:13:00,1.39961,1.40007,1.39961,1.3999,47700000.0
2006-04-17 03:14:00,1.39974,1.39982,1.39944,1.39974,48800000.0
2006-04-17 03:15:00,1.39946,1.39996,1.39946,1.39996,66000001.0
2006-04-17 03:16:00,1.40013,1.4004,1.39986,1.4004,26000000.0
2006-04-17 03:17:00,1.40034,1.40041,1.39985,1.40024,62500000.0
2006-04-17 03:18:00,1.40029,1.40039,1.40008,1.40035,42400000.0
2006-04-17 03:19:00,1.40038,1.40058,1.4002,1.40058,34600001.0
2006-04-17 03:20:00,1.4004,1.4009,1.4004,1.40083,27000000.0
2006-04-17 03:21:00,1.40037,1.40037,1.40016,1.40016,48300000.0
2006-04-17 03:22:00,1.40024,1.40068,1.40022,1.40068,66000001.0
2006-04-17 03:23:00,1.4006,1.40067,1.40053,1.4006,77200001.0
2006-04-17 03:24:00,1.40065,1.40071,1.40048,1.40065,52800000.0
2006-04-17 03:25:00,1.40104,1.40104,1.40047,1.40054,23200000.0
2006-04-17 03:26:00,1.40044,1.40077,1.40044,1.40077,131100000.0
2006-04-17 03:27:00,1.40098,1.40117,1.40093,1.40117,83600000.0
2006-04-17 03:28:00,1.40093,1.40093,1.40083,1.40086,29200000.0
2006-04-17 03:29:00,1.40099,1.40115,1.40093,1.40104,39600000.0
2006-04-17 03:30:00,1.40104,1.40104,1.40071,1.40099,66800000.0
2006-04-17 03:31:00,1.40093,1.4013,1.40091,1.4013,22800000.0
2006-04-17 03:32:00,1.40123,1.4014,1.40105,1.40105,27800000.0
2006-04-17 03:33:00,1.40107,1.40142,1.40107,1.40126,41100000.0
2006-04-17 03:34:00,1.40132,1.40139,1.40093,1.40095,58100000.0
2006-04-17 03:35:00,1.40116,1.40124,1.40105,1.40108,96500001.0
2006-04-17 03:36:00,1.40115,1.40145,1.40094,1.40145,55100000.0
2006-04-17 03:37:00,1.40154,1.40154,1.40108,1.40129,37200000.0
2006-04-17 03:38:00,1.40118,1.40128,1.40098,1.40116,47200001.0
2006-04-17 03:39:00,1.40079,1.40082,1.40063,1.40065,83400000.0
2006-04-17 03:40:00,1.40048,1.40096,1.40036,1.4009,96000000.0
2006-04-17 03:41:00,1.40085,1.40102,1.40075,1.4009,82700000.0
2006-04-17 03:42:00,1.40084,1.4009,1.40074,1.40084,88400000.0
2006-04-17 03:43:00,1.40074,1.40105,1.40074,1.40105,34900000.0
2006-04-17 03:44:00,1.40093,1.4012,1.40092,1.40102,29600000.0
2006-04-17 03:45:00,1.40096,1.40119,1.40088,1.40119,24800000.0
2006-04-17 03:46:00,1.40081,1.40081,1.4006,1.4006,25800000.0
2006-04-17 03:47:00,1.40048,1.40066,1.40048,1.40049,25400000.0
2006-04-17 03:48:00,1.40071,1.40084,1.40045,1.40063,16800000.0
2006-04-17 03:49:00,1.40067,1.40068,1.40039,1.40039,39200000.0
2006-04-17 03:50:00,1.40053,1.40059,1.40025,1.40025,109700000.0
2006-04-17 03:51:00,1.40059,1.40064,1.40049,1.40049,39600000.0
2006-04-17 03:52:00,1.40041,1.40041,1.39993,1.40002,84600000.0
2006-04-17 03:53:00,1.40002,1.40016,1.39997,1.39999,65300000.0
2006-04-17 03:54:00,1.40009,1.40034,1.39993,1.39993,23400000.0
2006-04-17 03:55:00,1.40028,1.4004,1.40018,1.40031,35900000.0
2006-04-17 03:56:00,1.40005,1.40037,1.40005,1.40023,25000000.0
2006-04-17 03:57:00,1.39973,1.3999,1.39968,1.3997,143000000.0
2006-04-17 03:58:00,1.39951,1.40005,1.39933,1.39961,240900000.0
2006-04-17 03:59:00,1.39996,1.40018,1.39994,1.40009,159400000.0
2006-04-17 04:00:00,1.39994,1.40007,1.39993,1.39996,68000000.0
2006-04-17 04:01:00,1.39993,1.40018,1.39981,1.40016,130100000.0
2006-04-17 04:02:00,1.40009,1.40034,1.39986,1.39986,115800000.0
2006-04-17 04:03:00,1.39997,1.40009,1.39969,1.40009,89700000.0
2006-04-17 04:04:00,1.39997,1.40003,1.3998,1.3998,148000000.0
2006-04-17 04:05:00,1.39974,1.40047,1.39974,1.40016,191600000.0
2006-04-17 04:06:00,1.39986,1.40046,1.39986,1.40004,121700000.0
2006-04-17 04:07:00,1.40009,1.40011,1.39986,1.39986,143000000.0
2006-04-17 04:08:00,1.40004,1.40009,1.40004,1.40004,11800000.0
2006-04-17 04:09:00,1.40017,1.40029,1.39997,1.40029,41600000.0
2006-04-17 04:10:00,1.40017,1.40017,1.39983,1.39997,120300000.0
2006-04-17 04:11:00,1.39994,1.40003,1.39961,1.39973,30400000.0
2006-04-17 04:12:00,1.39966,1.39976,1.39966,1.39976,83900000.0
2006-04-17 04:13:00,1.39977,1.39994,1.39974,1.39976,57600000.0
2006-04-17 04:14:00,1.39962,1.39971,1.39951,1.39971,93800000.0
2006-04-17 04:15:00,1.39974,1.39989,1.39938,1.3995,99800000.0
2006-04-17 04:16:00,1.39935,1.39938,1.39901,1.39907,91800000.0
2006-04-17 04:17:00,1.39911,1.39919,1.39905,1.39913,34600000.0
2006-04-17 04:18:00,1.39913,1.39937,1.39913,1.39921,116200001.0
2006-04-17 04:19:00,1.39918,1.39924,1.39904,1.39909,78000000.0
2006-04-17 04:20:00,1.39876,1.39876,1.39826,1.39852,182500000.0
2006-04-17 04:21:00,1.39844,1.39852,1.39826,1.39826,33800000.0
2006-04-17 04:22:00,1.39818,1.39841,1.39789,1.39835,47000000.0
2006-04-17 04:23:00,1.3979,1.39819,1.39789,1.39796,24400000.0
2006-04-17 04:24:00,1.39806,1.39814,1.39804,1.39809,156900000.0
2006-04-17 04:25:00,1.39789,1.39855,1.39776,1.39807,182800000.0
2006-04-17 04:26:00,1.39801,1.39815,1.39776,1.39783,150400001.0
2006-04-17 04:27:00,1.39785,1.39786,1.39752,1.39752,52600000.0
2006-04-17 04:28:00,1.39754,1.39757,1.39744,1.39749,45400000.0
2006-04-17 04:29:00,1.39765,1.39811,1.39761,1.3981,72500000.0
2006-04-17 04:30:00,1.39779,1.39818,1.39771,1.39806,67300000.0
2006-04-17 04:31:00,1.39797,1.39804,1.39767,1.39795,30200000.0
2006-04-17 04:32:00,1.39809,1.39835,1.39802,1.39835,33000000.0
2006-04-17 04:33:00,1.39841,1.39841,1.39815,1.39815,62100000.0
2006-04-17 04:34:00,1.39807,1.39807,1.39779,1.39789,37700000.0
2006-04-17 04:35:00,1.39777,1.39799,1.39777,1.39783,60000000.0
2006-04-17 04:36:00,1.39806,1.39811,1.39738,1.39795,137400000.0
2006-04-17 04:37:00,1.39786,1.39809,1.39759,1.39786,126500000.0
2006-04-17 04:38:00,1.3978,1.3978,1.3975,1.3975,39400000.0
2006-04-17 04:39:00,1.39743,1.39763,1.3974,1.39754,70300000.0
2006-04-17 04:40:00,1.3974,1.39758,1.39736,1.39758,30200000.0
2006-04-17 04:41:00,1.39724,1.39759,1.39721,1.39721,73000001.0
2006-04-17 04:42:00,1.39718,1.39753,1.39718,1.39753,90800001.0
2006-04-17 04:43:00,1.39771,1.39784,1.3977,1.39775,44800000.0
2006-04-17 04:44:00,1.39794,1.39845,1.39794,1.39845,37400000.0
2006-04-17 04:45:00,1.39848,1.39852,1.39819,1.39831,57800000.0
2006-04-17 04:46:00,1.39813,1.39846,1.39813,1.39838,56000000.0
2006-04-17 04:47:00,1.39841,1.39878,1.39841,1.39877,101200000.0
2006-04-17 04:48:00,1.3984,1.39874,1.3984,1.39872,51800000.0
2006-04-17 04:49:00,1.39862,1.39881,1.39837,1.39837,64800000.0
2006-04-17 04:50:00,1.39879,1.39881,1.39851,1.39856,48800000.0
2006-04-17 04:51:00,1.39823,1.39823,1.39823,1.39823,28200000.0
2006-04-17 04:52:00,1.398,1.39863,1.39799,1.39831,60100000.0
2006-04-17 04:53:00,1.39827,1.39869,1.39827,1.39845,62600000.0
2006-04-17 04:54:00,1.39838,1.39856,1.39817,1.39817,31600000.0
2006-04-17 04:55:00,1.39841,1.39841,1.39806,1.39837,30900000.0
2006-04-17 04:56:00,1.39805,1.39829,1.39799,1.39804,47200001.0
2006-04-17 04:57:00,1.39739,1.39778,1.39732,1.39732,44800000.0
2006-04-17 04:58:00,1.39733,1.39773,1.39733,1.39755,45000000.0
2006-04-17 04:59:00,1.39725,1.39752,1.39724,1.39728,149000001.0
2006-04-17 05:00:00,1.39785,1.39802,1.39785,1.39801,42600000.0
2006-04-17 05:01:00,1.39793,1.39815,1.39789,1.3981,56700000.0
2006-04-17 05:02:00,1.39792,1.39801,1.39771,1.39794,27600000.0
2006-04-17 05:03:00,1.39765,1.39785,1.39757,1.39775,132600000.0
2006-04-17 05:04:00,1.39777,1.3978,1.39772,1.3978,207200001.0
2006-04-17 05:05:00,1.39779,1.39779,1.39763,1.39768,179700000.0
2006-04-17 05:06:00,1.39774,1.39785,1.39764,1.39781,133200000.0
2006-04-17 05:07:00,1.39766,1.39811,1.39766,1.39781,246900000.0
2006-04-17 05:08:00,1.39815,1.39836,1.39806,1.39815,261900000.0
2006-04-17 05:09:00,1.39818,1.39873,1.39818,1.39846,169600000.0
2006-04-17 05:10:00,1.39862,1.39878,1.39841,1.39849,278200003.0
2006-04-17 05:11:00,1.39843,1.39864,1.3984,1.39854,147700000.0
2006-04-17 05:12:00,1.39853,1.39857,1.3984,1.39842,138500000.0
2006-04-17 05:13:00,1.39847,1.39872,1.39847,1.39858,193700001.0
2006-04-17 05:14:00,1.39845,1.3985,1.3984,1.39843,227400001.0
2006-04-17 05:15:00,1.39852,1.39861,1.39838,1.39858,73800002.0
2006-04-17 05:16:00,1.39851,1.39874,1.39849,1.39869,191000001.0
2006-04-17 05:17:00,1.39871,1.39886,1.39856,1.39886,187400001.0
2006-04-17 05:18:00,1.39882,1.39882,1.39845,1.39854,225800000.0
2006-04-17 05:19:00,1.39842,1.39875,1.3984,1.39842,298000001.0
2006-04-17 05:20:00,1.39845,1.3986,1.3984,1.3985,234000000.0
2006-04-17 05:21:00,1.39842,1.39878,1.3984,1.3985,334000001.0
2006-04-17 05:22:00,1.39851,1.39861,1.39846,1.39855,273000003.0
2006-04-17 05:23:00,1.39852,1.39868,1.39852,1.39868,141400000.0
2006-04-17 05:24:00,1.39869,1.39872,1.39864,1.39867,165500001.0
2006-04-17 05:25:00,1.39878,1.39884,1.39832,1.39835,220300000.0
2006-04-17 05:26:00,1.3982,1.3982,1.39796,1.39796,120300001.0
2006-04-17 05:27:00,1.39811,1.39839,1.39767,1.39826,164200000.0
2006-04-17 05:28:00,1.39823,1.3984,1.39802,1.39832,229700000.0
2006-04-17 05:29:00,1.39828,1.39838,1.3981,1.39818,277600000.0
2006-04-17 05:30:00,1.39818,1.39838,1.39808,1.3981,209300000.0
2006-04-17 05:31:00,1.39813,1.39837,1.39806,1.39809,70000000.0
2006-04-17 05:32:00,1.39808,1.39813,1.39793,1.39802,179900001.0
2006-04-17 05:33:00,1.39796,1.39796,1.39769,1.39782,200300000.0
2006-04-17 05:34:00,1.39783,1.39848,1.39783,1.39791,208200000.0
2006-04-17 05:35:00,1.39807,1.39812,1.39797,1.39801,24600000.0
2006-04-17 05:36:00,1.39775,1.39792,1.39766,1.39769,172800000.0
2006-04-17 05:37:00,1.39758,1.39765,1.3973,1.3973,201000000.0
2006-04-17 05:38:00,1.39735,1.39758,1.39727,1.39758,172300000.0
2006-04-17 05:39:00,1.39767,1.39792,1.39763,1.39785,149600000.0
2006-04-17 05:40:00,1.3979,1.39819,1.3978,1.39793,212700000.0
2006-04-17 05:41:00,1.39784,1.39806,1.39771,1.39784,125400000.0
2006-04-17 05:42:00,1.39791,1.39791,1.39768,1.39772,201000000.0
2006-04-17 05:43:00,1.3977,1.3978,1.39769,1.3977,95800000.0
2006-04-17 05:44:00,1.39781,1.39824,1.39781,1.39805,100500000.0
2006-04-17 05:45:00,1.39807,1.39827,1.3979,1.39794,120700000.0
2006-04-17 05:46:00,1.39794,1.39809,1.39789,1.39799,200000001.0
2006-04-17 05:47:00,1.39799,1.39804,1.39784,1.39801,200500001.0
2006-04-17 05:48:00,1.39795,1.3982,1.3979,1.39805,266700000.0
2006-04-17 05:49:00,1.39799,1.398,1.39769,1.39772,194100001.0
2006-04-17 05:50:00,1.39774,1.39806,1.39773,1.39796,298300001.0
2006-04-17 05:51:00,1.3981,1.39815,1.39788,1.39795,193200000.0
2006-04-17 05:52:00,1.3978,1.39794,1.39767,1.39792,173800000.0
2006-04-17 05:53:00,1.39794,1.39829,1.39794,1.39805,124000000.0
2006-04-17 05:54:00,1.39817,1.39838,1.398,1.39825,210600000.0
2006-04-17 05:55:00,1.39834,1.39858,1.39823,1.39835,192800000.0
2006-04-17 05:56:00,1.3984,1.39861,1.39827,1.39834,108800000.0
2006-04-17 05:57:00,1.39833,1.39841,1.39831,1.39834,209600001.0
2006-04-17 05:58:00,1.39841,1.39846,1.39829,1.39829,142800001.0
2006-04-17 05:59:00,1.39838,1.39838,1.3981,1.39814,75600000.0
2006-04-17 06:00:00,1.39817,1.39819,1.39809,1.39814,202600000.0
2006-04-17 06:01:00,1.39826,1.39831,1.39811,1.39819,149600000.0
2006-04-17 06:02:00,1.39812,1.39829,1.39809,1.39816,251200001.0
2006-04-17 06:03:00,1.39824,1.39834,1.39814,1.39829,33400000.0
2006-04-17 06:04:00,1.39817,1.39819,1.39809,1.39817,149800000.0
2006-04-17 06:05:00,1.39816,1.39827,1.39809,1.39814,378200000.0
2006-04-17 06:06:00,1.39819,1.39834,1.39819,1.39827,88500000.0
2006-04-17 06:07:00,1.39834,1.39842,1.39816,1.39839,333200001.0
2006-04-17 06:08:00,1.39823,1.3984,1.39806,1.39819,531100001.0
2006-04-17 06:09:00,1.3981,1.39851,1.39807,1.39827,430300001.0
2006-04-17 06:10:00,1.39843,1.39851,1.39831,1.39833,352100000.0
2006-04-17 06:11:00,1.39832,1.3984,1.39816,1.39823,396500000.0
2006-04-17 06:12:00,1.39828,1.39858,1.3982,1.39858,255200000.0
2006-04-17 06:13:00,1.39852,1.39867,1.39834,1.39837,354900000.0
2006-04-17 06:14:00,1.39857,1.39862,1.39832,1.39842,338400001.0
2006-04-17 06:15:00,1.39845,1.39863,1.39843,1.39863,155800001.0
2006-04-17 06:16:00,1.39868,1.39875,1.39857,1.39875,200400000.0
2006-04-17 06:17:00,1.39856,1.39867,1.39855,1.39855,182600000.0
2006-04-17 06:18:00,1.39846,1.39867,1.39844,1.39846,235400001.0
2006-04-17 06:19:00,1.39845,1.39862,1.39845,1.3985,183800000.0
2006-04-17 06:20:00,1.39842,1.39856,1.39833,1.39835,283400000.0
2006-04-17 06:21:00,1.39847,1.39855,1.39835,1.39847,248700000.0
2006-04-17 06:22:00,1.39841,1.39866,1.39826,1.39831,288700000.0
2006-04-17 06:23:00,1.39811,1.39829,1.39809,1.39822,327800000.0
2006-04-17 06:24:00,1.39815,1.39828,1.3979,1.39792,323500002.0
2006-04-17 06:25:00,1.39786,1.39794,1.39781,1.39789,255100001.0
2006-04-17 06:26:00,1.39761,1.39773,1.39753,1.39769,352600002.0
2006-04-17 06:27:00,1.39764,1.39771,1.39756,1.39766,330700001.0
2006-04-17 06:28:00,1.39768,1.39786,1.3976,1.39777,345600000.0
2006-04-17 06:29:00,1.39774,1.39774,1.39758,1.39759,95400000.0
2006-04-17 06:30:00,1.39756,1.39778,1.39753,1.39764,246300000.0
2006-04-17 06:31:00,1.39771,1.39783,1.39762,1.39778,134400001.0
2006-04-17 06:32:00,1.3978,1.39786,1.39778,1.3978,152600000.0
2006-04-17 06:33:00,1.39781,1.39798,1.39778,1.39781,271600002.0
2006-04-17 06:34:00,1.39783,1.39793,1.39773,1.39788,197900000.0
2006-04-17 06:35:00,1.39773,1.39798,1.39771,1.39775,147700000.0
2006-04-17 06:36:00,1.39773,1.39783,1.39773,1.39773,76600000.0
2006-04-17 06:37:00,1.39776,1.39788,1.39773,1.39785,169600000.0
2006-04-17 06:38:00,1.3979,1.39812,1.39789,1.39796,130200001.0
2006-04-17 06:39:00,1.39805,1.39807,1.39793,1.39796,33700000.0
2006-04-17 06:40:00,1.39791,1.39797,1.39776,1.39787,136400001.0
2006-04-17 06:41:00,1.39785,1.39794,1.39776,1.39784,157400000.0
2006-04-17 06:42:00,1.39783,1.39786,1.39763,1.39773,308400000.0
2006-04-17 06:43:00,1.39779,1.39791,1.39775,1.39789,103400000.0
2006-04-17 06:44:00,1.39796,1.39804,1.39786,1.39787,323900000.0
2006-04-17 06:45:00,1.39789,1.39794,1.39779,1.39794,223800000.0
2006-04-17 06:46:00,1.39789,1.39796,1.39782,1.39789,208200000.0
2006-04-17 06:47:00,1.39789,1.39797,1.39779,1.39792,325900001.0
2006-04-17 06:48:00,1.39774,1.3979,1.39756,1.39756,29800000.0
2006-04-17 06:49:00,1.39735,1.39752,1.39728,1.39747,256500000.0
2006-04-17 06:50:00,1.3976,1.39765,1.39745,1.3975,25600000.0
2006-04-17 06:51:00,1.3977,1.3977,1.39728,1.39755,42200000.0
2006-04-17 06:52:00,1.39742,1.39758,1.39742,1.39743,229900000.0
2006-04-17 06:53:00,1.39747,1.39778,1.39744,1.39761,229900000.0
2006-04-17 06:54:00,1.39761,1.39784,1.39749,1.3975,475400001.0
2006-04-17 06:55:00,1.3975,1.3976,1.3974,1.39752,350100001.0
2006-04-17 06:56:00,1.39776,1.39776,1.39766,1.39766,61200001.0
2006-04-17 06:57:00,1.39771,1.39776,1.39768,1.39769,71400000.0
2006-04-17 06:58:00,1.39764,1.39767,1.39745,1.39755,239700000.0
2006-04-17 06:59:00,1.39747,1.39768,1.3974,1.3975,290600001.0
2006-04-17 07:00:00,1.39766,1.39778,1.39764,1.39769,166000000.0
2006-04-17 07:01:00,1.39756,1.39773,1.39756,1.39763,269200000.0
2006-04-17 07:02:00,1.39757,1.39781,1.3975,1.39763,337200001.0
2006-04-17 07:03:00,1.3976,1.39773,1.39756,1.39767,125200000.0
2006-04-17 07:04:00,1.3976,1.39774,1.39757,1.39761,286900002.0
2006-04-17 07:05:00,1.39768,1.39768,1.39752,1.39758,116100000.0
2006-04-17 07:06:00,1.39768,1.39771,1.3975,1.39759,214700000.0
2006-04-17 07:07:00,1.39767,1.39783,1.39759,1.39777,257000001.0
2006-04-17 07:08:00,1.39786,1.39802,1.39776,1.39788,252500001.0
2006-04-17 07:09:00,1.39791,1.39796,1.39781,1.39782,194600001.0
2006-04-17 07:10:00,1.3978,1.39783,1.39763,1.39766,496400001.0
2006-04-17 07:11:00,1.39766,1.39772,1.39758,1.39761,349700000.0
2006-04-17 07:12:00,1.39756,1.39771,1.39751,1.39769,287400002.0
2006-04-17 07:13:00,1.3977,1.39785,1.39761,1.39773,232700000.0
2006-04-17 07:14:00,1.39773,1.39783,1.39768,1.39777,513600001.0
2006-04-17 07:15:00,1.39806,1.39825,1.39789,1.39808,275900000.0
2006-04-17 07:16:00,1.39818,1.39828,1.39813,1.39825,178800000.0
2006-04-17 07:17:00,1.39818,1.39823,1.398,1.39801,218000000.0
2006-04-17 07:18:00,1.39803,1.39818,1.39796,1.39807,447400001.0
2006-04-17 07:19:00,1.39792,1.39801,1.39767,1.3979,386400001.0
2006-04-17 07:20:00,1.39785,1.39786,1.39758,1.3977,461200001.0
2006-04-17 07:21:00,1.39759,1.39772,1.39752,1.39754,246900000.0
2006-04-17 07:22:00,1.39764,1.3978,1.39759,1.39772,378700002.0
2006-04-17 07:23:00,1.39774,1.3979,1.39757,1.39774,450500001.0
2006-04-17 07:24:00,1.39762,1.39767,1.39749,1.39751,276900001.0
2006-04-17 07:25:00,1.39752,1.39762,1.3974,1.39758,381900001.0
2006-04-17 07:26:00,1.39755,1.39775,1.3975,1.39768,297200001.0
2006-04-17 07:27:00,1.39769,1.3978,1.39755,1.39777,144600000.0
2006-04-17 07:28:00,1.39778,1.39786,1.39774,1.39783,278400000.0
2006-04-17 07:29:00,1.39781,1.39808,1.39766,1.39766,228000001.0
2006-04-17 07:30:00,1.39767,1.39783,1.39759,1.39782,530700000.0
2006-04-17 07:31:00,1.39781,1.39814,1.3978,1.39802,268600002.0
2006-04-17 07:32:00,1.39804,1.39806,1.3978,1.39791,428400000.0
2006-04-17 07:33:00,1.39785,1.39797,1.39775,1.39785,445700001.0
2006-04-17 07:34:00,1.39799,1.39799,1.39776,1.39778,268100000.0
2006-04-17 07:35:00,1.39752,1.39772,1.3975,1.39755,283900002.0
2006-04-17 07:36:00,1.39754,1.3977,1.39742,1.39753,383200002.0
2006-04-17 07:37:00,1.39758,1.39763,1.39735,1.39743,207300001.0
2006-04-17 07:38:00,1.39735,1.39754,1.39735,1.39741,31000000.0
2006-04-17 07:39:00,1.39727,1.39737,1.39717,1.39737,445200001.0
2006-04-17 07:40:00,1.3975,1.39761,1.39728,1.39732,292500000.0
2006-04-17 07:41:00,1.39713,1.39735,1.39707,1.39723,574600001.0
2006-04-17 07:42:00,1.39716,1.39716,1.3969,1.39697,324000000.0
2006-04-17 07:43:00,1.39683,1.39694,1.3967,1.39676,244400001.0
2006-04-17 07:44:00,1.39662,1.39666,1.39647,1.39647,382100000.0
2006-04-17 07:45:00,1.39649,1.39659,1.39637,1.39642,364900001.0
2006-04-17 07:46:00,1.39647,1.39671,1.39638,1.39653,421700002.0
2006-04-17 07:47:00,1.39648,1.39684,1.39646,1.39653,702000000.0
2006-04-17 07:48:00,1.39646,1.39663,1.3963,1.3963,720100001.0
2006-04-17 07:49:00,1.3964,1.39656,1.39629,1.39654,698900004.0
2006-04-17 07:50:00,1.39642,1.39666,1.39635,1.39647,613000000.0
2006-04-17 07:51:00,1.39662,1.39664,1.39634,1.39656,565700001.0
2006-04-17 07:52:00,1.39648,1.39692,1.39648,1.39673,427900002.0
2006-04-17 07:53:00,1.39674,1.39697,1.39659,1.39681,578100003.0
2006-04-17 07:54:00,1.39677,1.39695,1.39671,1.39675,366900000.0
2006-04-17 07:55:00,1.39669,1.39732,1.39663,1.39703,426500000.0
2006-04-17 07:56:00,1.39703,1.39724,1.39691,1.39704,654900000.0
2006-04-17 07:57:00,1.39699,1.39724,1.39692,1.39706,521400001.0
2006-04-17 07:58:00,1.39708,1.39723,1.39691,1.39695,665200000.0
2006-04-17 07:59:00,1.39712,1.39726,1.39701,1.39709,440200000.0
2006-04-17 08:00:00,1.39722,1.39756,1.3972,1.39739,359200000.0
2006-04-17 08:01:00,1.39723,1.39764,1.3972,1.39734,490900001.0
2006-04-17 08:02:00,1.39741,1.39756,1.39733,1.3974,213400000.0
2006-04-17 08:03:00,1.39745,1.39798,1.39745,1.39785,424800000.0
2006-04-17 08:04:00,1.39782,1.39807,1.39697,1.39697,418900002.0
2006-04-17 08:05:00,1.39676,1.39676,1.39622,1.39635,288700000.0
2006-04-17 08:06:00,1.3966,1.39673,1.39635,1.39664,708800001.0
2006-04-17 08:07:00,1.39657,1.39673,1.39646,1.39663,530100001.0
2006-04-17 08:08:00,1.39663,1.39673,1.39638,1.39651,435000001.0
2006-04-17 08:09:00,1.3965,1.39674,1.39639,1.39658,484900001.0
2006-04-17 08:10:00,1.39662,1.39677,1.39642,1.39675,570400002.0
2006-04-17 08:11:00,1.39661,1.39672,1.39637,1.39647,232000000.0
2006-04-17 08:12:00,1.39643,1.39669,1.39639,1.39657,383100001.0
2006-04-17 08:13:00,1.39654,1.39662,1.39643,1.39651,217500001.0
2006-04-17 08:14:00,1.39644,1.39662,1.39642,1.39644,103100000.0
2006-04-17 08:15:00,1.39652,1.39667,1.39647,1.39659,303600001.0
2006-04-17 08:16:00,1.39654,1.39658,1.39638,1.39639,291000000.0
2006-04-17 08:17:00,1.39639,1.39658,1.39631,1.39642,306700002.0
2006-04-17 08:18:00,1.39639,1.39657,1.39629,1.39654,161700000.0
2006-04-17 08:19:00,1.39648,1.39663,1.39644,1.39657,324300001.0
2006-04-17 08:20:00,1.39634,1.39647,1.3962,1.39622,309700000.0
2006-04-17 08:21:00,1.39622,1.39641,1.39615,1.39636,493000002.0
2006-04-17 08:22:00,1.39631,1.39641,1.3962,1.39629,336400000.0
2006-04-17 08:23:00,1.39622,1.39635,1.39612,1.39614,266400000.0
2006-04-17 08:24:00,1.39617,1.39623,1.39588,1.396,411700001.0
2006-04-17 08:25:00,1.396,1.39602,1.39582,1.39584,606300002.0
2006-04-17 08:26:00,1.39583,1.39604,1.39579,1.39585,322200001.0
2006-04-17 08:27:00,1.39586,1.39594,1.39571,1.39581,386600000.0
2006-04-17 08:28:00,1.39581,1.39596,1.39573,1.39591,543600002.0
2006-04-17 08:29:00,1.3959,1.39604,1.39583,1.39594,406800000.0
2006-04-17 08:30:00,1.39592,1.39604,1.39584,1.39599,515600001.0
2006-04-17 08:31:00,1.39611,1.39624,1.39596,1.39611,247000001.0
2006-04-17 08:32:00,1.3961,1.39633,1.3961,1.39629,330400000.0
2006-04-17 08:33:00,1.39649,1.39665,1.39641,1.39641,203800001.0
2006-04-17 08:34:00,1.39639,1.39664,1.3963,1.39631,650200002.0
2006-04-17 08:35:00,1.39634,1.39651,1.39631,1.39639,522400003.0
2006-04-17 08:36:00,1.39641,1.39673,1.39636,1.39647,434400000.0
2006-04-17 08:37:00,1.39636,1.39653,1.3963,1.39638,415200002.0
2006-04-17 08:38:00,1.3964,1.39648,1.39623,1.39641,370200001.0
2006-04-17 08:39:00,1.39642,1.39645,1.39618,1.39624,533200000.0
2006-04-17 08:40:00,1.39612,1.39635,1.39604,1.39612,308100000.0
2006-04-17 08:41:00,1.3963,1.39652,1.3961,1.39638,478400002.0
2006-04-17 08:42:00,1.39642,1.39657,1.39628,1.39637,518600002.0
2006-04-17 08:43:00,1.3962,1.39635,1.39605,1.39611,303600000.0
2006-04-17 08:44:00,1.39613,1.39636,1.39604,1.39618,517900001.0
2006-04-17 08:45:00,1.39629,1.39645,1.39609,1.39615,696100003.0
2006-04-17 08:46:00,1.39624,1.39649,1.39614,1.39632,686700002.0
2006-04-17 08:47:00,1.39644,1.39656,1.39635,1.39643,530600001.0
2006-04-17 08:48:00,1.39645,1.39667,1.39633,1.39652,371300000.0
2006-04-17 08:49:00,1.39644,1.39659,1.39639,1.39644,474200002.0
2006-04-17 08:50:00,1.39667,1.3968,1.39654,1.39666,522600003.0
2006-04-17 08:51:00,1.39653,1.39664,1.39617,1.3962,555800001.0
2006-04-17 08:52:00,1.39629,1.39642,1.39612,1.39616,578200001.0
2006-04-17 08:53:00,1.39639,1.3965,1.39614,1.39627,544900001.0
2006-04-17 08:54:00,1.39617,1.39636,1.39608,1.39628,736500002.0
2006-04-17 08:55:00,1.39639,1.39648,1.39614,1.39629,583700002.0
2006-04-17 08:56:00,1.39615,1.39645,1.39605,1.39622,518600002.0
2006-04-17 08:57:00,1.39626,1.39649,1.39612,1.39634,539700001.0
2006-04-17 08:58:00,1.39642,1.39675,1.39637,1.39662,507100001.0
2006-04-17 08:59:00,1.39659,1.39672,1.3964,1.39659,363100002.0
2006-04-17 09:00:00,1.39677,1.39698,1.39663,1.39683,529900004.0
2006-04-17 09:01:00,1.39688,1.39713,1.39675,1.39677,370400000.0
2006-04-17 09:02:00,1.39658,1.39695,1.39658,1.39665,641200003.0
2006-04-17 09:03:00,1.39658,1.39677,1.39653,1.39674,546100000.0
2006-04-17 09:04:00,1.3969,1.3969,1.39647,1.39676,673400001.0
2006-04-17 09:05:00,1.39671,1.39688,1.39661,1.39678,632600003.0
2006-04-17 09:06:00,1.39668,1.39694,1.39652,1.39671,546800003.0
2006-04-17 09:07:00,1.39649,1.39659,1.39634,1.39654,355100000.0
2006-04-17 09:08:00,1.39659,1.39673,1.39655,1.39664,242500000.0
2006-04-17 09:09:00,1.39667,1.3968,1.39657,1.39677,266900001.0
2006-04-17 09:10:00,1.39668,1.39668,1.39639,1.3965,359200000.0
2006-04-17 09:11:00,1.39654,1.39676,1.39641,1.39651,550800003.0
2006-04-17 09:12:00,1.39653,1.39673,1.39644,1.39646,522500000.0
2006-04-17 09:13:00,1.3965,1.39679,1.39648,1.39659,512000001.0
2006-04-17 09:14:00,1.39657,1.39675,1.39652,1.39674,307700000.0
2006-04-17 09:15:00,1.3967,1.39674,1.39652,1.39672,403600000.0
2006-04-17 09:16:00,1.39665,1.39692,1.39658,1.39692,513100000.0
2006-04-17 09:17:00,1.39682,1.39704,1.39665,1.39665,533300001.0
2006-04-17 09:18:00,1.39655,1.3967,1.39652,1.39658,222900000.0
2006-04-17 09:19:00,1.3966,1.39672,1.39643,1.3965,529800001.0
2006-04-17 09:20:00,1.39644,1.39657,1.39641,1.39645,267100000.0
2006-04-17 09:21:00,1.39655,1.39665,1.39645,1.3966,389200000.0
2006-04-17 09:22:00,1.39658,1.39676,1.39655,1.39666,341600000.0
2006-04-17 09:23:00,1.3968,1.3968,1.39652,1.39652,373000000.0
2006-04-17 09:24:00,1.39664,1.39676,1.39647,1.39649,312900001.0
2006-04-17 09:25:00,1.39648,1.3966,1.39643,1.39658,403000001.0
2006-04-17 09:26:00,1.39651,1.39671,1.39649,1.39663,546900001.0
2006-04-17 09:27:00,1.39658,1.39676,1.39656,1.39664,373300000.0
2006-04-17 09:28:00,1.39661,1.39683,1.3965,1.3966,490600000.0
2006-04-17 09:29:00,1.39657,1.39663,1.39639,1.39651,418900000.0
2006-04-17 09:30:00,1.39646,1.39663,1.39628,1.39638,737100001.0
2006-04-17 09:31:00,1.39635,1.39662,1.39633,1.39657,414100000.0
2006-04-17 09:32:00,1.39651,1.39656,1.39636,1.39644,489200002.0
2006-04-17 09:33:00,1.39637,1.39637,1.39622,1.39625,242100001.0
2006-04-17 09:34:00,1.39641,1.39647,1.39633,1.39639,468700002.0
2006-04-17 09:35:00,1.39637,1.39654,1.39637,1.39646,254800001.0
2006-04-17 09:36:00,1.39649,1.39656,1.39631,1.39641,356300000.0
2006-04-17 09:37:00,1.39645,1.3965,1.39622,1.39639,392700000.0
2006-04-17 09:38:00,1.39626,1.39648,1.39624,1.39625,471300001.0
2006-04-17 09:39:00,1.39629,1.3964,1.39622,1.39629,459900002.0
2006-04-17 09:40:00,1.39626,1.3964,1.39614,1.3962,442700000.0
2006-04-17 09:41:00,1.39625,1.39632,1.39612,1.39622,512200000.0
2006-04-17 09:42:00,1.39635,1.39664,1.39628,1.39649,455900001.0
2006-04-17 09:43:00,1.39658,1.39658,1.3964,1.39652,291700000.0
2006-04-17 09:44:00,1.39647,1.39675,1.39644,1.39644,505400003.0
2006-04-17 09:45:00,1.39662,1.39675,1.39649,1.39674,555500000.0
2006-04-17 09:46:00,1.39675,1.3968,1.39664,1.39669,305400000.0
2006-04-17 09:47:00,1.39672,1.3968,1.3966,1.39672,431400001.0
2006-04-17 09:48:00,1.39672,1.3968,1.39657,1.39662,307600000.0
2006-04-17 09:49:00,1.39665,1.39687,1.39652,1.39677,596300002.0
2006-04-17 09:50:00,1.39665,1.39677,1.39654,1.39667,543800005.0
2006-04-17 09:51:00,1.39667,1.3969,1.39657,1.39675,518000002.0
2006-04-17 09:52:00,1.3967,1.39675,1.39649,1.39658,468300000.0
2006-04-17 09:53:00,1.39659,1.39674,1.39651,1.39663,373100002.0
2006-04-17 09:54:00,1.39652,1.39679,1.39642,1.39666,505300002.0
2006-04-17 09:55:00,1.39649,1.39659,1.39631,1.39649,568100001.0
2006-04-17 09:56:00,1.39644,1.39654,1.39637,1.39646,356300000.0
2006-04-17 09:57:00,1.39652,1.3967,1.39645,1.3965,557500001.0
2006-04-17 09:58:00,1.39672,1.3968,1.39652,1.39657,822600004.0
2006-04-17 09:59:00,1.39669,1.3969,1.39657,1.39687,632600000.0
2006-04-17 10:00:00,1.3968,1.3969,1.39669,1.39672,326500002.0
2006-04-17 10:01:00,1.39679,1.397,1.39662,1.3968,682200001.0
2006-04-17 10:02:00,1.39688,1.39701,1.39671,1.39688,620700003.0
2006-04-17 10:03:00,1.39683,1.39701,1.39678,1.39701,543700007.0
2006-04-17 10:04:00,1.39693,1.39701,1.39668,1.39693,399900000.0
2006-04-17 10:05:00,1.39665,1.39683,1.39664,1.39668,415000001.0
2006-04-17 10:06:00,1.39667,1.39687,1.39657,1.39677,446300000.0
2006-04-17 10:07:00,1.39659,1.39684,1.39654,1.3967,523200000.0
2006-04-17 10:08:00,1.39662,1.39682,1.3966,1.39667,508000000.0
2006-04-17 10:09:00,1.39677,1.3968,1.39652,1.39677,505500000.0
2006-04-17 10:10:00,1.39672,1.3968,1.39667,1.39675,373700000.0
2006-04-17 10:11:00,1.39674,1.3968,1.39657,1.3968,371000000.0
2006-04-17 10:12:00,1.39673,1.39684,1.39659,1.39674,533500001.0
2006-04-17 10:13:00,1.39677,1.3968,1.39662,1.39672,485100001.0
2006-04-17 10:14:00,1.39669,1.39677,1.39648,1.39657,499700000.0
2006-04-17 10:15:00,1.39671,1.39682,1.39664,1.3967,353500000.0
2006-04-17 10:16:00,1.3968,1.39695,1.3967,1.39692,366500001.0
2006-04-17 10:17:00,1.39695,1.39701,1.39663,1.39675,315900000.0
2006-04-17 10:18:00,1.39683,1.39714,1.39683,1.3971,440600000.0
2006-04-17 10:19:00,1.39721,1.39722,1.39706,1.39713,310800001.0
2006-04-17 10:20:00,1.39703,1.39713,1.3969,1.39696,518600001.0
2006-04-17 10:21:00,1.39683,1.39696,1.39673,1.39683,449600002.0
2006-04-17 10:22:00,1.39683,1.39701,1.39675,1.39691,357700000.0
2006-04-17 10:23:00,1.39675,1.39693,1.39654,1.39654,479800001.0
2006-04-17 10:24:00,1.39639,1.39639,1.39597,1.39597,437300001.0
2006-04-17 10:25:00,1.39614,1.39636,1.39602,1.39616,380500000.0
2006-04-17 10:26:00,1.39613,1.39643,1.39606,1.39621,580100000.0
2006-04-17 10:27:00,1.3963,1.39675,1.3963,1.39672,465800002.0
2006-04-17 10:28:00,1.39681,1.397,1.39654,1.39688,621700001.0
2006-04-17 10:29:00,1.39686,1.39712,1.39679,1.39705,521900001.0
2006-04-17 10:30:00,1.39705,1.39706,1.39669,1.39684,652400000.0
2006-04-17 10:31:00,1.39663,1.39683,1.39642,1.39642,552100001.0
2006-04-17 10:32:00,1.39635,1.39671,1.39632,1.39648,487400002.0
2006-04-17 10:33:00,1.39664,1.39668,1.3963,1.39642,470300001.0
2006-04-17 10:34:00,1.39629,1.39637,1.39611,1.39625,408200001.0
2006-04-17 10:35:00,1.39631,1.39646,1.39621,1.39622,484800002.0
2006-04-17 10:36:00,1.39621,1.3964,1.39606,1.39622,516800002.0
2006-04-17 10:37:00,1.39623,1.39626,1.39599,1.39615,532500001.0
2006-04-17 10:38:00,1.3961,1.3962,1.39598,1.396,399000000.0
2006-04-17 10:39:00,1.39605,1.39617,1.39587,1.39598,483300002.0
2006-04-17 10:40:00,1.39591,1.39597,1.39567,1.39577,345400001.0
2006-04-17 10:41:00,1.39594,1.39627,1.39582,1.39605,665600000.0
2006-04-17 10:42:00,1.39614,1.39623,1.396,1.3961,349600000.0
2006-04-17 10:43:00,1.3962,1.39663,1.39618,1.39642,459100002.0
2006-04-17 10:44:00,1.39661,1.39712,1.39653,1.39712,535700002.0
2006-04-17 10:45:00,1.39696,1.39698,1.39671,1.39688,500100000.0
2006-04-17 10:46:00,1.39677,1.39706,1.39668,1.39706,324000002.0
2006-04-17 10:47:00,1.3971,1.39738,1.39696,1.39718,390500000.0
2006-04-17 10:48:00,1.39724,1.39743,1.39709,1.39709,505100001.0
2006-04-17 10:49:00,1.39704,1.39711,1.3967,1.39697,393000001.0
2006-04-17 10:50:00,1.39688,1.39699,1.39653,1.39669,545300001.0
2006-04-17 10:51:00,1.39639,1.39668,1.39637,1.39653,497100004.0
2006-04-17 10:52:00,1.39646,1.39646,1.39621,1.39633,382300001.0
2006-04-17 10:53:00,1.39629,1.39646,1.39623,1.39639,367700000.0
2006-04-17 10:54:00,1.39647,1.39664,1.39638,1.39654,410500002.0
2006-04-17 10:55:00,1.39663,1.39684,1.39661,1.39681,445800003.0
2006-04-17 10:56:00,1.39728,1.39758,1.39724,1.39758,508000004.0
2006-04-17 10:57:00,1.39769,1.39786,1.39742,1.39763,351600001.0
2006-04-17 10:58:00,1.39763,1.39773,1.39743,1.39758,438300000.0
2006-04-17 10:59:00,1.3975,1.39811,1.3975,1.39797,855100004.0
2006-04-17 11:00:00,1.39808,1.39821,1.39793,1.39808,454900000.0
2006-04-17 11:01:00,1.39783,1.3981,1.3977,1.39772,565200002.0
2006-04-17 11:02:00,1.39759,1.39773,1.39741,1.39743,551800000.0
2006-04-17 11:03:00,1.3974,1.39758,1.39737,1.3975,252700001.0
2006-04-17 11:04:00,1.3975,1.3977,1.39732,1.39757,517600000.0
2006-04-17 11:05:00,1.39754,1.39782,1.3974,1.39743,507100001.0
2006-04-17 11:06:00,1.39733,1.39763,1.3972,1.39763,708700001.0
2006-04-17 11:07:00,1.39757,1.39767,1.39739,1.39739,266600001.0
2006-04-17 11:08:00,1.39742,1.39747,1.39727,1.39732,361700002.0
2006-04-17 11:09:00,1.39725,1.39749,1.39721,1.39732,437500000.0
2006-04-17 11:10:00,1.39727,1.39728,1.39704,1.39704,500900001.0
2006-04-17 11:11:00,1.39675,1.39722,1.39675,1.39692,473800000.0
2006-04-17 11:12:00,1.39681,1.39708,1.3968,1.39684,495200000.0
2006-04-17 11:13:00,1.39664,1.39664,1.39642,1.39664,333700000.0
2006-04-17 11:14:00,1.39664,1.39664,1.39641,1.39652,490900001.0
2006-04-17 11:15:00,1.39655,1.39661,1.39637,1.39644,508500000.0
2006-04-17 11:16:00,1.39647,1.39657,1.3963,1.39657,471800000.0
2006-04-17 11:17:00,1.39658,1.3967,1.39638,1.39664,424700002.0
2006-04-17 11:18:00,1.39664,1.39695,1.39659,1.39664,417700000.0
2006-04-17 11:19:00,1.39659,1.3968,1.39652,1.3966,359800001.0
2006-04-17 11:20:00,1.39653,1.39673,1.39643,1.39648,597600001.0
2006-04-17 11:21:00,1.39668,1.39681,1.39646,1.39668,595200003.0
2006-04-17 11:22:00,1.39648,1.39675,1.39643,1.39668,619100000.0
2006-04-17 11:23:00,1.39661,1.3967,1.39635,1.39653,528000002.0
2006-04-17 11:24:00,1.39659,1.39666,1.39651,1.39657,407800002.0
2006-04-17 11:25:00,1.39663,1.39667,1.3965,1.39667,378800000.0
2006-04-17 11:26:00,1.39667,1.39672,1.39652,1.39657,522600000.0
2006-04-17 11:27:00,1.39656,1.39677,1.39631,1.3964,659000001.0
2006-04-17 11:28:00,1.39664,1.39672,1.39647,1.39666,373700000.0
2006-04-17 11:29:00,1.39653,1.39656,1.39625,1.3965,512700000.0
2006-04-17 11:30:00,1.3965,1.39665,1.39635,1.39639,496000001.0
2006-04-17 11:31:00,1.39629,1.3965,1.39619,1.39637,571700000.0
2006-04-17 11:32:00,1.39646,1.39657,1.39627,1.39645,462000000.0
2006-04-17 11:33:00,1.39648,1.39675,1.39647,1.39653,498100003.0
2006-04-17 11:34:00,1.39651,1.39662,1.39631,1.39641,575200001.0
2006-04-17 11:35:00,1.39657,1.39678,1.39645,1.39664,562000001.0
2006-04-17 11:36:00,1.39654,1.39672,1.39646,1.39656,476200002.0
2006-04-17 11:37:00,1.39672,1.39689,1.39662,1.39673,537800001.0
2006-04-17 11:38:00,1.39683,1.39697,1.39673,1.39678,567400001.0
2006-04-17 11:39:00,1.39697,1.39726,1.39684,1.3969,696400003.0
2006-04-17 11:40:00,1.39694,1.39702,1.39677,1.39697,672800000.0
2006-04-17 11:41:00,1.39697,1.39715,1.39677,1.39697,772800003.0
2006-04-17 11:42:00,1.39704,1.3971,1.39677,1.39692,559500000.0
2006-04-17 11:43:00,1.3969,1.39715,1.39689,1.39698,560100001.0
2006-04-17 11:44:00,1.39713,1.39723,1.39693,1.39698,622800001.0
2006-04-17 11:45:00,1.39713,1.39721,1.39693,1.39713,549100000.0
2006-04-17 11:46:00,1.39713,1.39721,1.39703,1.39718,568900000.0
2006-04-17 11:47:00,1.3971,1.39731,1.39695,1.39722,418100000.0
2006-04-17 11:48:00,1.39715,1.39729,1.39707,1.39719,513900000.0
2006-04-17 11:49:00,1.39726,1.39727,1.39696,1.39704,444300001.0
2006-04-17 11:50:00,1.39713,1.39724,1.39696,1.39709,351500002.0
2006-04-17 11:51:00,1.39704,1.39728,1.39704,1.39719,177000001.0
2006-04-17 11:52:00,1.39707,1.3973,1.39703,1.39705,258900000.0
2006-04-17 11:53:00,1.39698,1.39719,1.39693,1.3971,197200000.0
2006-04-17 11:54:00,1.39714,1.39727,1.39699,1.39709,381100002.0
2006-04-17 11:55:00,1.39719,1.39724,1.39706,1.39714,471500000.0
2006-04-17 11:56:00,1.39714,1.39726,1.39694,1.39714,499500000.0
2006-04-17 11:57:00,1.39685,1.39685,1.39647,1.39656,564600004.0
2006-04-17 11:58:00,1.39667,1.39687,1.39661,1.39662,579300001.0
2006-04-17 11:59:00,1.39675,1.39705,1.39671,1.39683,427000001.0
2006-04-17 12:00:00,1.39683,1.39693,1.39666,1.39683,585200000.0
2006-04-17 12:01:00,1.39678,1.39703,1.39672,1.39685,388300001.0
2006-04-17 12:02:00,1.39692,1.39747,1.39688,1.39747,399100000.0
2006-04-17 12:03:00,1.39758,1.39774,1.39746,1.39761,357500000.0
2006-04-17 12:04:00,1.39744,1.39757,1.39729,1.39742,447500001.0
2006-04-17 12:05:00,1.39754,1.39774,1.39748,1.39755,485600004.0
2006-04-17 12:06:00,1.3976,1.39787,1.39748,1.39755,422600000.0
2006-04-17 12:07:00,1.3976,1.39777,1.39746,1.3976,340100000.0
2006-04-17 12:08:00,1.39765,1.39774,1.39739,1.39757,526100001.0
2006-04-17 12:09:00,1.39761,1.39766,1.39741,1.39756,408600000.0
2006-04-17 12:10:00,1.3977,1.39788,1.39756,1.39784,352000001.0
2006-04-17 12:11:00,1.39762,1.39796,1.39762,1.39788,228600001.0
2006-04-17 12:12:00,1.3979,1.398,1.3978,1.3979,193000000.0
2006-04-17 12:13:00,1.39774,1.398,1.39766,1.39788,532100002.0
2006-04-17 12:14:00,1.39801,1.39837,1.3978,1.39837,539400001.0
2006-04-17 12:15:00,1.3983,1.3984,1.3981,1.39827,285800000.0
2006-04-17 12:16:00,1.39823,1.39835,1.39812,1.3983,449100002.0
2006-04-17 12:17:00,1.39824,1.39824,1.39801,1.39801,250900002.0
2006-04-17 12:18:00,1.39796,1.39796,1.39762,1.39782,282400001.0
2006-04-17 12:19:00,1.39779,1.39781,1.39756,1.39766,501600001.0
2006-04-17 12:20:00,1.39766,1.39776,1.39751,1.39768,414700002.0
2006-04-17 12:21:00,1.39766,1.39776,1.39756,1.39766,422300000.0
2006-04-17 12:22:00,1.39766,1.39767,1.39744,1.39744,310100000.0
2006-04-17 12:23:00,1.39736,1.3975,1.39717,1.39721,483600001.0
2006-04-17 12:24:00,1.39698,1.39732,1.3969,1.397,711200004.0
2006-04-17 12:25:00,1.39707,1.39726,1.39695,1.39704,376000000.0
2006-04-17 12:26:00,1.39697,1.39718,1.39694,1.39712,467900001.0
2006-04-17 12:27:00,1.3972,1.39741,1.39716,1.39724,488100000.0
2006-04-17 12:28:00,1.39722,1.39743,1.3971,1.39728,540600002.0
2006-04-17 12:29:00,1.3972,1.39733,1.3971,1.39723,704500002.0
2006-04-17 12:30:00,1.39723,1.39742,1.39711,1.39721,547500000.0
2006-04-17 12:31:00,1.39735,1.3976,1.3972,1.39739,698900001.0
2006-04-17 12:32:00,1.39744,1.39767,1.39736,1.39747,617100002.0
2006-04-17 12:33:00,1.39732,1.39746,1.39721,1.39746,51900000.0
2006-04-17 12:34:00,1.39745,1.39779,1.39736,1.39754,610900001.0
2006-04-17 12:35:00,1.39775,1.39783,1.39755,1.39763,669000001.0
2006-04-17 12:36:00,1.39756,1.39776,1.39753,1.39766,399400000.0
2006-04-17 12:37:00,1.39772,1.39782,1.39762,1.3977,608600002.0
2006-04-17 12:38:00,1.3977,1.39787,1.39762,1.39772,644800000.0
2006-04-17 12:39:00,1.39774,1.39786,1.3976,1.39775,481800001.0
2006-04-17 12:40:00,1.39764,1.39781,1.39758,1.39772,466100000.0
2006-04-17 12:41:00,1.39766,1.39778,1.39759,1.39761,214700000.0
2006-04-17 12:42:00,1.39758,1.39778,1.39753,1.39778,370000000.0
2006-04-17 12:43:00,1.3979,1.39807,1.39782,1.39799,521500001.0
2006-04-17 12:44:00,1.39801,1.39814,1.39786,1.39806,373400001.0
2006-04-17 12:45:00,1.3981,1.39815,1.39767,1.39807,451100000.0
2006-04-17 12:46:00,1.39805,1.39811,1.39794,1.39811,401300001.0
2006-04-17 12:47:00,1.39791,1.39809,1.39784,1.39792,365500001.0
2006-04-17 12:48:00,1.39792,1.39812,1.39784,1.39795,467100001.0
2006-04-17 12:49:00,1.39805,1.39812,1.39787,1.39799,507200000.0
2006-04-17 12:50:00,1.39802,1.39812,1.39782,1.39784,583500003.0
2006-04-17 12:51:00,1.39794,1.39824,1.39794,1.3981,414400000.0
2006-04-17 12:52:00,1.39798,1.39818,1.39788,1.39811,335600000.0
2006-04-17 12:53:00,1.39816,1.39831,1.3981,1.39824,265000001.0
2006-04-17 12:54:00,1.3982,1.39839,1.39811,1.39821,458800000.0
2006-04-17 12:55:00,1.39813,1.39813,1.39783,1.39789,413100000.0
2006-04-17 12:56:00,1.39791,1.39801,1.39771,1.39781,469700001.0
2006-04-17 12:57:00,1.39794,1.39813,1.39776,1.39798,532000001.0
2006-04-17 12:58:00,1.39803,1.39808,1.3979,1.39803,322100002.0
2006-04-17 12:59:00,1.39803,1.39816,1.39788,1.39801,702600002.0
2006-04-17 13:00:00,1.39803,1.39808,1.39793,1.39808,244300000.0
2006-04-17 13:01:00,1.39796,1.39799,1.39775,1.39778,347500001.0
2006-04-17 13:02:00,1.39765,1.39792,1.39762,1.39773,348100000.0
2006-04-17 13:03:00,1.39771,1.39792,1.39762,1.39771,463200002.0
2006-04-17 13:04:00,1.39773,1.3978,1.39763,1.39768,252600000.0
2006-04-17 13:05:00,1.39771,1.39784,1.39766,1.39766,145900000.0
2006-04-17 13:06:00,1.3977,1.3978,1.39753,1.39768,400700000.0
2006-04-17 13:07:00,1.39752,1.39777,1.39752,1.39775,321100001.0
2006-04-17 13:08:00,1.39782,1.39793,1.39779,1.3979,197800000.0
2006-04-17 13:09:00,1.39792,1.39805,1.39777,1.39782,372600004.0
2006-04-17 13:10:00,1.39787,1.39792,1.39782,1.39784,140200000.0
2006-04-17 13:11:00,1.39787,1.39802,1.39772,1.39787,393200001.0
2006-04-17 13:12:00,1.39816,1.39819,1.39806,1.39816,255500000.0
2006-04-17 13:13:00,1.39814,1.39828,1.39782,1.39826,312300000.0
2006-04-17 13:14:00,1.39836,1.39854,1.39835,1.39852,345100001.0
2006-04-17 13:15:00,1.39833,1.39842,1.39798,1.39828,409700001.0
2006-04-17 13:16:00,1.39849,1.39892,1.39849,1.39892,126200001.0
2006-04-17 13:17:00,1.39901,1.39901,1.39883,1.39886,100600000.0
2006-04-17 13:18:00,1.39885,1.39971,1.39885,1.39971,300100000.0
2006-04-17 13:19:00,1.39935,1.39954,1.39922,1.39941,372200001.0
2006-04-17 13:20:00,1.39921,1.39955,1.39913,1.39954,176600000.0
2006-04-17 13:21:00,1.39961,1.39961,1.39951,1.39957,140100000.0
2006-04-17 13:22:00,1.39961,1.39982,1.39945,1.39982,210000001.0
2006-04-17 13:23:00,1.40016,1.40044,1.40016,1.40044,331700002.0
2006-04-17 13:24:00,1.40053,1.40056,1.40034,1.40034,209000000.0
2006-04-17 13:25:00,1.40029,1.40032,1.40016,1.40019,156000000.0
2006-04-17 13:26:00,1.39992,1.39996,1.39976,1.3998,192900001.0
2006-04-17 13:27:00,1.3997,1.39988,1.39964,1.39967,360600002.0
2006-04-17 13:28:00,1.39956,1.39975,1.39951,1.39963,549400005.0
2006-04-17 13:29:00,1.39957,1.39974,1.39945,1.39964,585900000.0
2006-04-17 13:30:00,1.39962,1.39977,1.39945,1.39955,658400001.0
2006-04-17 13:31:00,1.39937,1.39955,1.39923,1.3994,458700000.0
2006-04-17 13:32:00,1.39941,1.39956,1.39936,1.39956,235600000.0
2006-04-17 13:33:00,1.3995,1.39972,1.3994,1.39941,411600003.0
2006-04-17 13:34:00,1.39928,1.39937,1.39901,1.39924,308200002.0
2006-04-17 13:35:00,1.39939,1.39946,1.39922,1.39929,329600001.0
2006-04-17 13:36:00,1.39921,1.39921,1.3989,1.39894,493500002.0
2006-04-17 13:37:00,1.39881,1.39895,1.39853,1.39875,456000002.0
2006-04-17 13:38:00,1.39884,1.39932,1.39884,1.39919,426300002.0
2006-04-17 13:39:00,1.39927,1.39941,1.39921,1.39938,251200000.0
2006-04-17 13:40:00,1.39917,1.39964,1.39917,1.39955,434300000.0
2006-04-17 13:41:00,1.40006,1.40045,1.39973,1.40045,235900000.0
2006-04-17 13:42:00,1.40121,1.40237,1.40121,1.40214,172800000.0
2006-04-17 13:43:00,1.40221,1.40237,1.40145,1.40159,104700000.0
2006-04-17 13:44:00,1.40154,1.40223,1.40135,1.40209,266900000.0
2006-04-17 13:45:00,1.40214,1.40235,1.40152,1.40169,518500000.0
2006-04-17 13:46:00,1.4017,1.402,1.40063,1.40091,408300001.0
2006-04-17 13:47:00,1.40101,1.40121,1.40051,1.40065,457700000.0
2006-04-17 13:48:00,1.40057,1.4009,1.40057,1.4009,221400000.0
2006-04-17 13:49:00,1.40085,1.40101,1.40085,1.4009,266000000.0
2006-04-17 13:50:00,1.40086,1.40126,1.40086,1.40126,266400000.0
2006-04-17 13:51:00,1.40142,1.40201,1.40142,1.40201,246500000.0
2006-04-17 13:52:00,1.40229,1.4029,1.40188,1.40226,433300001.0
2006-04-17 13:53:00,1.40215,1.40242,1.40215,1.40242,482500001.0
2006-04-17 13:54:00,1.40238,1.40286,1.40238,1.40277,470600002.0
2006-04-17 13:55:00,1.40269,1.40286,1.40229,1.40248,356700001.0
2006-04-17 13:56:00,1.40267,1.40273,1.40236,1.40273,435700001.0
2006-04-17 13:57:00,1.40256,1.40256,1.40222,1.40237,364200000.0
2006-04-17 13:58:00,1.40228,1.4024,1.40212,1.40219,208800000.0
2006-04-17 13:59:00,1.40188,1.40243,1.40188,1.40197,356600000.0
2006-04-17 14:00:00,1.40192,1.40215,1.4019,1.40194,324400001.0
2006-04-17 14:01:00,1.40196,1.4021,1.40189,1.40194,371100000.0
2006-04-17 14:02:00,1.40199,1.40211,1.40163,1.40177,358100000.0
2006-04-17 14:03:00,1.40178,1.40191,1.40161,1.40168,449800001.0
2006-04-17 14:04:00,1.40169,1.40182,1.40143,1.4017,435600001.0
2006-04-17 14:05:00,1.4018,1.40223,1.4017,1.40202,335600001.0
2006-04-17 14:06:00,1.40204,1.40206,1.40173,1.40179,363400001.0
2006-04-17 14:07:00,1.40182,1.40182,1.40139,1.40159,292400001.0
2006-04-17 14:08:00,1.40162,1.40178,1.40132,1.40138,392000000.0
2006-04-17 14:09:00,1.40137,1.40161,1.40133,1.40133,193200000.0
2006-04-17 14:10:00,1.40137,1.40193,1.40137,1.4017,281000000.0
2006-04-17 14:11:00,1.40176,1.40197,1.40168,1.40174,121900001.0
2006-04-17 14:12:00,1.40154,1.40168,1.40146,1.40157,247300000.0
2006-04-17 14:13:00,1.40169,1.4021,1.40169,1.40207,183500001.0
2006-04-17 14:14:00,1.40201,1.40227,1.40181,1.402,237600000.0
2006-04-17 14:15:00,1.40195,1.40195,1.40148,1.4018,445100002.0
2006-04-17 14:16:00,1.40181,1.402,1.40176,1.40184,193100000.0
2006-04-17 14:17:00,1.40184,1.40184,1.40143,1.40168,697000002.0
2006-04-17 14:18:00,1.40181,1.40258,1.40181,1.40241,347900003.0
2006-04-17 14:19:00,1.40237,1.40277,1.40226,1.40277,399300000.0
2006-04-17 14:20:00,1.40276,1.40276,1.40222,1.40247,204700002.0
2006-04-17 14:21:00,1.40255,1.40307,1.40255,1.40287,390000000.0
2006-04-17 14:22:00,1.40292,1.40292,1.40244,1.40262,558400001.0
2006-04-17 14:23:00,1.40295,1.4033,1.40259,1.40309,163800000.0
2006-04-17 14:24:00,1.40308,1.40327,1.40273,1.40294,489100002.0
2006-04-17 14:25:00,1.40303,1.40329,1.40283,1.4031,599100001.0
2006-04-17 14:26:00,1.40304,1.40329,1.40293,1.40301,640000002.0
2006-04-17 14:27:00,1.40302,1.40369,1.40302,1.40369,385400000.0
2006-04-17 14:28:00,1.40329,1.40329,1.40244,1.40311,35600000.0
2006-04-17 14:29:00,1.40305,1.40313,1.40287,1.40304,36800000.0
2006-04-17 14:30:00,1.40318,1.40353,1.40288,1.40353,47600001.0
2006-04-17 14:31:00,1.40344,1.40363,1.40315,1.40355,63600000.0
2006-04-17 14:32:00,1.40453,1.40475,1.40439,1.40475,19200000.0
2006-04-17 14:33:00,1.40457,1.40457,1.40415,1.40453,35000000.0
2006-04-17 14:34:00,1.40443,1.40443,1.40402,1.40402,37300000.0
2006-04-17 14:35:00,1.40411,1.40411,1.40381,1.40381,31100000.0
2006-04-17 14:36:00,1.40363,1.40363,1.40255,1.40255,49000000.0
2006-04-17 14:37:00,1.40293,1.40298,1.40277,1.4029,39700000.0
2006-04-17 14:38:00,1.40279,1.40279,1.40244,1.40264,40000000.0
2006-04-17 14:39:00,1.40231,1.40259,1.40202,1.40259,45900000.0
2006-04-17 14:40:00,1.40282,1.40303,1.40266,1.40279,38400000.0
2006-04-17 14:41:00,1.40304,1.40322,1.4029,1.40299,35400000.0
2006-04-17 14:42:00,1.40293,1.40315,1.40252,1.40252,50600000.0
2006-04-17 14:43:00,1.40291,1.40316,1.40286,1.40286,32000000.0
2006-04-17 14:44:00,1.40254,1.40298,1.40254,1.40289,50800000.0
2006-04-17 14:45:00,1.40273,1.40302,1.40254,1.40283,65000001.0
2006-04-17 14:46:00,1.40304,1.40329,1.40287,1.40305,21800000.0
2006-04-17 14:47:00,1.40284,1.40318,1.40267,1.40318,33200000.0
2006-04-17 14:48:00,1.40317,1.40325,1.40299,1.40325,44000000.0
2006-04-17 14:49:00,1.4033,1.40378,1.40329,1.40329,55800001.0
2006-04-17 14:50:00,1.40309,1.40331,1.40308,1.40328,32800000.0
2006-04-17 14:51:00,1.40336,1.40362,1.40336,1.4034,42500000.0
2006-04-17 14:52:00,1.40305,1.40308,1.40272,1.40289,32400000.0
2006-04-17 14:53:00,1.40225,1.40225,1.401,1.401,39100000.0
2006-04-17 14:54:00,1.4011,1.4011,1.40022,1.40022,45900000.0
2006-04-17 14:55:00,1.40086,1.40154,1.40086,1.40127,64800001.0
2006-04-17 14:56:00,1.40148,1.40228,1.40148,1.40228,25200000.0
2006-04-17 14:57:00,1.40257,1.40284,1.40229,1.40229,22800000.0
2006-04-17 14:58:00,1.40208,1.40233,1.40164,1.40164,55800000.0
2006-04-17 14:59:00,1.40159,1.40213,1.40159,1.40191,45800001.0
2006-04-17 15:00:00,1.40129,1.40265,1.40053,1.40099,47200000.0
2006-04-17 15:01:00,1.40138,1.40146,1.40056,1.40072,21800000.0
2006-04-17 15:02:00,1.40065,1.40096,1.40024,1.40057,32400000.0
2006-04-17 15:03:00,1.40007,1.40061,1.39993,1.40006,28000000.0
2006-04-17 15:04:00,1.39997,1.40087,1.39997,1.40078,42400000.0
2006-04-17 15:05:00,1.4007,1.40075,1.40046,1.40063,30400000.0
2006-04-17 15:06:00,1.4006,1.40069,1.40014,1.40053,73500000.0
2006-04-17 15:07:00,1.40074,1.40089,1.40054,1.40089,47100000.0
2006-04-17 15:08:00,1.40094,1.40126,1.40062,1.40126,58900001.0
2006-04-17 15:09:00,1.4013,1.40189,1.4013,1.40183,47200001.0
2006-04-17 15:10:00,1.40183,1.40205,1.40182,1.40183,37600000.0
2006-04-17 15:11:00,1.40196,1.40201,1.40187,1.40195,28000000.0
2006-04-17 15:12:00,1.40182,1.4021,1.40182,1.40198,52900000.0
2006-04-17 15:13:00,1.40197,1.40197,1.40175,1.40185,28600000.0
2006-04-17 15:14:00,1.40171,1.40196,1.40162,1.40164,45000000.0
2006-04-17 15:15:00,1.40175,1.4018,1.40133,1.4017,40200000.0
2006-04-17 15:16:00,1.40146,1.40154,1.40126,1.40136,22000000.0
2006-04-17 15:17:00,1.40119,1.40137,1.40096,1.40108,44100000.0
2006-04-17 15:18:00,1.40105,1.40152,1.40103,1.40152,34600000.0
2006-04-17 15:19:00,1.4016,1.4016,1.40126,1.40126,32800000.0
2006-04-17 15:20:00,1.40124,1.40166,1.40124,1.40155,32700000.0
2006-04-17 15:21:00,1.40149,1.40149,1.40094,1.40097,40800000.0
2006-04-17 15:22:00,1.40081,1.4011,1.40077,1.40098,28800000.0
2006-04-17 15:23:00,1.40091,1.40102,1.40063,1.40102,28200000.0
2006-04-17 15:24:00,1.40111,1.40111,1.40087,1.40096,30600000.0
2006-04-17 15:25:00,1.40107,1.40132,1.40096,1.40096,33200000.0
2006-04-17 15:26:00,1.40105,1.40105,1.40085,1.40098,31600000.0
2006-04-17 15:27:00,1.40091,1.40115,1.40081,1.40087,43700000.0
2006-04-17 15:28:00,1.40069,1.40113,1.40069,1.40113,40600000.0
2006-04-17 15:29:00,1.40106,1.40106,1.40044,1.40044,36400000.0
2006-04-17 15:30:00,1.40063,1.40078,1.40037,1.40037,32400000.0
2006-04-17 15:31:00,1.4003,1.40031,1.39999,1.40019,31300000.0
2006-04-17 15:32:00,1.4005,1.40078,1.40033,1.40035,61400000.0
2006-04-17 15:33:00,1.40029,1.40038,1.39966,1.40022,47000000.0
2006-04-17 15:34:00,1.40026,1.40076,1.40026,1.40059,36600000.0
2006-04-17 15:35:00,1.40038,1.40078,1.40038,1.40041,43000001.0
2006-04-17 15:36:00,1.40065,1.4007,1.40043,1.40046,62400000.0
2006-04-17 15:37:00,1.40054,1.40061,1.40041,1.40055,40600000.0
2006-04-17 15:38:00,1.40036,1.40076,1.40031,1.40064,54100000.0
2006-04-17 15:39:00,1.40069,1.40083,1.40051,1.40057,32000000.0
2006-04-17 15:40:00,1.40084,1.40088,1.40045,1.40045,42400000.0
2006-04-17 15:41:00,1.4005,1.4005,1.4,1.40035,42200000.0
2006-04-17 15:42:00,1.40001,1.40008,1.39924,1.39948,20800000.0
2006-04-17 15:43:00,1.39974,1.40074,1.39974,1.40035,49400000.0
2006-04-17 15:44:00,1.40024,1.4003,1.39985,1.4002,48800001.0
2006-04-17 15:45:00,1.40004,1.40028,1.39974,1.40019,39400000.0
2006-04-17 15:46:00,1.40028,1.40038,1.40018,1.40018,34800000.0
2006-04-17 15:47:00,1.40024,1.40035,1.40002,1.40027,46400000.0
2006-04-17 15:48:00,1.40023,1.40063,1.40023,1.40042,26800000.0
2006-04-17 15:49:00,1.40027,1.40038,1.40004,1.40004,38400000.0
2006-04-17 15:50:00,1.39969,1.39969,1.39935,1.39935,35400000.0
2006-04-17 15:51:00,1.39939,1.39989,1.39937,1.39989,27400000.0
2006-04-17 15:52:00,1.40009,1.40054,1.40009,1.40033,37300000.0
2006-04-17 15:53:00,1.40033,1.40086,1.40033,1.40075,55600000.0
2006-04-17 15:54:00,1.40092,1.40109,1.4009,1.40092,28800000.0
2006-04-17 15:55:00,1.40101,1.40101,1.40065,1.40085,30200000.0
2006-04-17 15:56:00,1.401,1.40125,1.40087,1.40087,56000000.0
2006-04-17 15:57:00,1.40064,1.40099,1.40064,1.40068,23200000.0
2006-04-17 15:58:00,1.4008,1.40104,1.4008,1.40101,31700000.0
2006-04-17 15:59:00,1.40118,1.40133,1.40118,1.40131,36400000.0
2006-04-17 16:00:00,1.40148,1.40148,1.40121,1.40123,32600000.0
2006-04-17 16:01:00,1.40121,1.40143,1.40121,1.40142,33200000.0
2006-04-17 16:02:00,1.40161,1.40175,1.40142,1.40168,26200000.0
2006-04-17 16:03:00,1.40149,1.4017,1.40141,1.40146,33000000.0
2006-04-17 16:04:00,1.40131,1.40158,1.40126,1.40151,30000000.0
2006-04-17 16:05:00,1.40161,1.40174,1.40147,1.40164,30000000.0
2006-04-17 16:06:00,1.40147,1.40157,1.40126,1.40129,37600000.0
2006-04-17 16:07:00,1.40123,1.40136,1.40119,1.40128,44600000.0
2006-04-17 16:08:00,1.40153,1.40153,1.40136,1.40143,33800000.0
2006-04-17 16:09:00,1.40128,1.40148,1.40123,1.40138,28000000.0
2006-04-17 16:10:00,1.40147,1.40157,1.40121,1.40144,35400000.0
2006-04-17 16:11:00,1.40108,1.40132,1.40106,1.40123,27800000.0
2006-04-17 16:12:00,1.40123,1.40145,1.40123,1.40136,48000000.0
2006-04-17 16:13:00,1.40121,1.40154,1.40115,1.40154,26700000.0
2006-04-17 16:14:00,1.40117,1.40129,1.4009,1.40103,40600000.0
2006-04-17 16:15:00,1.40058,1.40073,1.40053,1.40073,32800000.0
2006-04-17 16:16:00,1.40075,1.401,1.40057,1.40095,46800001.0
2006-04-17 16:17:00,1.40103,1.40128,1.40103,1.40128,35600000.0
2006-04-17 16:18:00,1.40124,1.40124,1.40101,1.40108,25800000.0
2006-04-17 16:19:00,1.40146,1.40146,1.40122,1.40128,38000001.0
2006-04-17 16:20:00,1.40076,1.40089,1.4007,1.40086,45000000.0
2006-04-17 16:21:00,1.40106,1.40111,1.40086,1.40109,41400000.0
2006-04-17 16:22:00,1.40133,1.40145,1.40077,1.4008,41600000.0
2006-04-17 16:23:00,1.40065,1.40065,1.39997,1.40019,38000000.0
2006-04-17 16:24:00,1.4002,1.40034,1.40013,1.40018,48500000.0
2006-04-17 16:25:00,1.4005,1.40078,1.40022,1.40056,46400000.0
2006-04-17 16:26:00,1.40072,1.40078,1.40047,1.40052,46000000.0
2006-04-17 16:27:00,1.40051,1.40084,1.4005,1.40057,35400000.0
2006-04-17 16:28:00,1.40073,1.40081,1.40056,1.40063,54200000.0
2006-04-17 16:29:00,1.40059,1.40059,1.40024,1.40026,35000000.0
2006-04-17 16:30:00,1.40024,1.40042,1.40024,1.40029,60900000.0
2006-04-17 16:31:00,1.40034,1.40103,1.40034,1.40103,32600000.0
2006-04-17 16:32:00,1.40153,1.40158,1.40106,1.40155,39000000.0
2006-04-17 16:33:00,1.40154,1.40161,1.40134,1.40134,41400001.0
2006-04-17 16:34:00,1.40141,1.4016,1.40124,1.4015,59700000.0
2006-04-17 16:35:00,1.40172,1.40233,1.40172,1.40233,38600000.0
2006-04-17 16:36:00,1.40228,1.40254,1.40198,1.40224,53700000.0
2006-04-17 16:37:00,1.40235,1.40266,1.40235,1.40247,51300000.0
2006-04-17 16:38:00,1.4024,1.40251,1.40209,1.40213,41000000.0
2006-04-17 16:39:00,1.40191,1.40191,1.4018,1.4019,30400000.0
2006-04-17 16:40:00,1.40181,1.40226,1.40181,1.40226,42500000.0
2006-04-17 16:41:00,1.40194,1.40278,1.40194,1.40244,31600000.0
2006-04-17 16:42:00,1.40224,1.40234,1.40209,1.4021,38000000.0
2006-04-17 16:43:00,1.40215,1.40275,1.40206,1.40275,56400000.0
2006-04-17 16:44:00,1.40281,1.40393,1.40248,1.40393,32000000.0
2006-04-17 16:45:00,1.40393,1.404,1.40364,1.40374,44600000.0
2006-04-17 16:46:00,1.40406,1.40423,1.40387,1.40423,47200000.0
2006-04-17 16:47:00,1.40455,1.40483,1.40434,1.40455,37900000.0
2006-04-17 16:48:00,1.40468,1.40484,1.40428,1.40467,37800000.0
2006-04-17 16:49:00,1.40482,1.40502,1.40457,1.40501,37000000.0
2006-04-17 16:50:00,1.4048,1.40481,1.40457,1.40457,49600001.0
2006-04-17 16:51:00,1.40457,1.40522,1.40451,1.40521,40000001.0
2006-04-17 16:52:00,1.40521,1.40523,1.40492,1.40513,64400001.0
2006-04-17 16:53:00,1.40515,1.40523,1.40492,1.40516,45800000.0
2006-04-17 16:54:00,1.40509,1.40552,1.40509,1.40543,32200000.0
2006-04-17 16:55:00,1.4057,1.40597,1.40568,1.40585,37300000.0
2006-04-17 16:56:00,1.40546,1.40576,1.40518,1.40531,45200000.0
2006-04-17 16:57:00,1.40515,1.4055,1.40515,1.40544,33400000.0
2006-04-17 16:58:00,1.40517,1.40517,1.40473,1.40475,31700000.0
2006-04-17 16:59:00,1.40467,1.40467,1.4043,1.40466,30000000.0
2006-04-17 17:00:00,1.40398,1.40444,1.40398,1.40419,48400000.0
2006-04-17 17:01:00,1.40405,1.40451,1.40405,1.40451,46600000.0
2006-04-17 17:02:00,1.40452,1.40464,1.40434,1.40459,33500000.0
2006-04-17 17:03:00,1.40472,1.40485,1.40464,1.40475,42400000.0
2006-04-17 17:04:00,1.40485,1.4051,1.40485,1.40492,29600000.0
2006-04-17 17:05:00,1.40475,1.40494,1.40449,1.40483,36800000.0
2006-04-17 17:06:00,1.40474,1.4048,1.40457,1.4048,29600000.0
2006-04-17 17:07:00,1.40453,1.40473,1.40437,1.40437,44000000.0
2006-04-17 17:08:00,1.40421,1.40448,1.40421,1.40436,33000000.0
2006-04-17 17:09:00,1.40446,1.40456,1.40426,1.40429,49600000.0
2006-04-17 17:10:00,1.40406,1.40435,1.40406,1.40415,33000000.0
2006-04-17 17:11:00,1.4042,1.40424,1.40401,1.40406,35600000.0
2006-04-17 17:12:00,1.40396,1.40414,1.40396,1.40411,30000000.0
2006-04-17 17:13:00,1.40394,1.40413,1.40391,1.40407,33600000.0
2006-04-17 17:14:00,1.40364,1.40415,1.40364,1.40368,46000000.0
2006-04-17 17:15:00,1.40402,1.40402,1.40371,1.40377,42400000.0
2006-04-17 17:16:00,1.40399,1.40424,1.40398,1.40398,20800000.0
2006-04-17 17:17:00,1.40391,1.4041,1.4037,1.4041,37600000.0
2006-04-17 17:18:00,1.40439,1.40441,1.40396,1.40441,49200000.0
2006-04-17 17:19:00,1.40449,1.40478,1.40449,1.40475,45700001.0
2006-04-17 17:20:00,1.40449,1.4045,1.40408,1.40419,32800000.0
2006-04-17 17:21:00,1.40445,1.40451,1.4041,1.40448,50000000.0
2006-04-17 17:22:00,1.40439,1.40462,1.40428,1.40451,45700000.0
2006-04-17 17:23:00,1.40414,1.40458,1.40414,1.40455,25800000.0
2006-04-17 17:24:00,1.40461,1.40461,1.40444,1.40458,25800000.0
2006-04-17 17:25:00,1.40449,1.40501,1.40449,1.4049,37700000.0
2006-04-17 17:26:00,1.40468,1.40468,1.40444,1.40444,35200000.0
2006-04-17 17:27:00,1.40436,1.40436,1.40385,1.40385,15800000.0
2006-04-17 17:28:00,1.40397,1.40397,1.40342,1.40342,32400000.0
2006-04-17 17:29:00,1.40347,1.40371,1.40329,1.40365,61600001.0
2006-04-17 17:30:00,1.40375,1.40375,1.4033,1.40365,51600000.0
2006-04-17 17:31:00,1.40378,1.40399,1.40375,1.40388,50500000.0
2006-04-17 17:32:00,1.4037,1.40401,1.4037,1.40379,39500000.0
2006-04-17 17:33:00,1.40381,1.40393,1.40358,1.40376,48600000.0
2006-04-17 17:34:00,1.40374,1.40392,1.40365,1.40374,51100000.0
2006-04-17 17:35:00,1.40368,1.40381,1.40362,1.40379,42600000.0
2006-04-17 17:36:00,1.40345,1.40368,1.40344,1.40367,38000000.0
2006-04-17 17:37:00,1.40364,1.40369,1.40309,1.40364,31600000.0
2006-04-17 17:38:00,1.40333,1.40358,1.40328,1.40328,43000000.0
2006-04-17 17:39:00,1.40346,1.4037,1.40336,1.40368,36600000.0
2006-04-17 17:40:00,1.40351,1.40369,1.40348,1.40369,30400000.0
2006-04-17 17:41:00,1.40388,1.40423,1.40388,1.40396,55200000.0
2006-04-17 17:42:00,1.40396,1.40415,1.40367,1.40402,41400000.0
2006-04-17 17:43:00,1.40419,1.40438,1.40386,1.40428,49800000.0
2006-04-17 17:44:00,1.40423,1.40423,1.40386,1.40386,33000000.0
2006-04-17 17:45:00,1.40377,1.40377,1.4035,1.4037,37000000.0
2006-04-17 17:46:00,1.40393,1.40417,1.40378,1.40417,48800000.0
2006-04-17 17:47:00,1.40389,1.40416,1.40386,1.40386,35800000.0
2006-04-17 17:48:00,1.40389,1.40394,1.40351,1.40394,48200000.0
2006-04-17 17:49:00,1.40403,1.40403,1.40347,1.40388,54900001.0
2006-04-17 17:50:00,1.40409,1.40409,1.40371,1.40383,37800000.0
2006-04-17 17:51:00,1.40371,1.40395,1.40365,1.40372,22000000.0
2006-04-17 17:52:00,1.40388,1.40402,1.40378,1.40382,38500000.0
2006-04-17 17:53:00,1.40365,1.40374,1.40325,1.40325,35000000.0
2006-04-17 17:54:00,1.40296,1.40321,1.40259,1.40304,67500002.0
2006-04-17 17:55:00,1.40321,1.40388,1.40299,1.40388,48500000.0
2006-04-17 17:56:00,1.40395,1.40415,1.40376,1.40408,30600000.0
2006-04-17 17:57:00,1.40415,1.40441,1.40395,1.40441,37500000.0
2006-04-17 17:58:00,1.40456,1.40456,1.40428,1.40444,44200000.0
2006-04-17 17:59:00,1.40417,1.40423,1.40386,1.40413,58000000.0
2006-04-17 18:00:00,1.40442,1.40442,1.40413,1.4042,62000000.0
2006-04-17 18:01:00,1.40425,1.40425,1.4039,1.40404,31600000.0
2006-04-17 18:02:00,1.40439,1.4046,1.40439,1.4046,51400001.0
2006-04-17 18:03:00,1.40444,1.40462,1.40422,1.40422,49800000.0
2006-04-17 18:04:00,1.4046,1.40464,1.40435,1.40435,39400000.0
2006-04-17 18:05:00,1.40448,1.40456,1.40439,1.40451,64900002.0
2006-04-17 18:06:00,1.40447,1.40464,1.40421,1.40421,48400000.0
2006-04-17 18:07:00,1.40412,1.40412,1.40374,1.40374,46100000.0
2006-04-17 18:08:00,1.40355,1.40401,1.40355,1.40397,57400000.0
2006-04-17 18:09:00,1.40398,1.4042,1.40398,1.40401,47800000.0
2006-04-17 18:10:00,1.40395,1.40413,1.40383,1.40397,33000000.0
2006-04-17 18:11:00,1.40405,1.40406,1.40378,1.40392,56000001.0
2006-04-17 18:12:00,1.40391,1.40396,1.40378,1.40378,33000000.0
2006-04-17 18:13:00,1.40378,1.40389,1.40348,1.40365,53300001.0
2006-04-17 18:14:00,1.40308,1.40384,1.40308,1.40384,29000000.0
2006-04-17 18:15:00,1.40379,1.40395,1.40371,1.40378,38600000.0
2006-04-17 18:16:00,1.40391,1.40408,1.40385,1.40386,32000000.0
2006-04-17 18:17:00,1.40397,1.40414,1.40389,1.40389,65800001.0
2006-04-17 18:18:00,1.40398,1.40408,1.40381,1.40393,40200000.0
2006-04-17 18:19:00,1.40404,1.40404,1.40371,1.40381,23200000.0
2006-04-17 18:20:00,1.40394,1.40422,1.40394,1.40398,42400000.0
2006-04-17 18:21:00,1.40415,1.40444,1.40398,1.40434,51400001.0
2006-04-17 18:22:00,1.40428,1.40438,1.40418,1.4042,33200000.0
2006-04-17 18:23:00,1.40422,1.40457,1.40422,1.40457,43900000.0
2006-04-17 18:24:00,1.40459,1.40469,1.40449,1.40451,55800000.0
2006-04-17 18:25:00,1.40445,1.40455,1.40427,1.4044,42400000.0
2006-04-17 18:26:00,1.40437,1.40455,1.40433,1.40449,40200000.0
2006-04-17 18:27:00,1.40445,1.40465,1.40426,1.40453,48300000.0
2006-04-17 18:28:00,1.40398,1.4042,1.40337,1.40337,38500000.0
2006-04-17 18:29:00,1.40322,1.40346,1.40314,1.40334,34300000.0
2006-04-17 18:30:00,1.40347,1.4036,1.40342,1.40342,37200000.0
2006-04-17 18:31:00,1.40339,1.40341,1.4031,1.4032,38300000.0
2006-04-17 18:32:00,1.4032,1.40323,1.40293,1.40312,32200000.0
2006-04-17 18:33:00,1.40318,1.40321,1.40293,1.40298,44400000.0
2006-04-17 18:34:00,1.40313,1.4032,1.40277,1.40277,17200000.0
2006-04-17 18:35:00,1.40273,1.40291,1.40259,1.40291,38200000.0
2006-04-17 18:36:00,1.40263,1.4027,1.40235,1.40235,63800000.0
2006-04-17 18:37:00,1.40239,1.40251,1.40232,1.40248,20800000.0
2006-04-17 18:38:00,1.40238,1.40269,1.40227,1.40269,21800000.0
2006-04-17 18:39:00,1.40256,1.40295,1.40256,1.40277,19600000.0
2006-04-17 18:40:00,1.40274,1.4028,1.40224,1.40226,21200000.0
2006-04-17 18:41:00,1.40235,1.40258,1.40235,1.40254,21000000.0
2006-04-17 18:42:00,1.40247,1.40258,1.40234,1.40251,39200000.0
2006-04-17 18:43:00,1.40241,1.4027,1.40236,1.40255,58000000.0
2006-04-17 18:44:00,1.40266,1.40288,1.40264,1.4027,34600000.0
2006-04-17 18:45:00,1.40288,1.40291,1.40266,1.40266,22400000.0
2006-04-17 18:46:00,1.40286,1.40292,1.4028,1.4028,32900000.0
2006-04-17 18:47:00,1.40311,1.40336,1.40311,1.40335,31600000.0
2006-04-17 18:48:00,1.40335,1.4036,1.40329,1.40338,35200000.0
2006-04-17 18:49:00,1.40333,1.40333,1.40311,1.40311,34000000.0
2006-04-17 18:50:00,1.40313,1.40344,1.40304,1.40333,28600000.0
2006-04-17 18:51:00,1.40327,1.40334,1.40314,1.4032,56000000.0
2006-04-17 18:52:00,1.40302,1.40332,1.40302,1.40312,63600000.0
2006-04-17 18:53:00,1.40319,1.40326,1.40307,1.40307,36800000.0
2006-04-17 18:54:00,1.40317,1.40339,1.40303,1.40328,33900000.0
2006-04-17 18:55:00,1.40306,1.40331,1.40303,1.40314,13600000.0
2006-04-17 18:56:00,1.40292,1.4033,1.40282,1.40282,47400000.0
2006-04-17 18:57:00,1.40323,1.40342,1.40323,1.40342,22000000.0
2006-04-17 18:58:00,1.40342,1.40343,1.40318,1.40318,31000000.0
2006-04-17 18:59:00,1.40297,1.40297,1.40208,1.40239,26800000.0
2006-04-17 19:00:00,1.40268,1.40343,1.40268,1.4034,32800000.0
2006-04-17 19:01:00,1.40348,1.4035,1.40298,1.40298,39900000.0
2006-04-17 19:02:00,1.40289,1.40294,1.40278,1.40292,29400000.0
2006-04-17 19:03:00,1.40276,1.40304,1.40259,1.40278,49200000.0
2006-04-17 19:04:00,1.40289,1.40304,1.40273,1.40296,31100000.0
2006-04-17 19:05:00,1.40305,1.40321,1.40295,1.40313,30600000.0
2006-04-17 19:06:00,1.40327,1.40327,1.40314,1.40327,23400000.0
2006-04-17 19:07:00,1.40323,1.40343,1.40306,1.40343,37200000.0
2006-04-17 19:08:00,1.40313,1.40341,1.40313,1.40329,41600000.0
2006-04-17 19:09:00,1.40338,1.40338,1.40321,1.40328,61600000.0
2006-04-17 19:10:00,1.40341,1.40346,1.40301,1.40301,47700000.0
2006-04-17 19:11:00,1.40324,1.4034,1.40317,1.4033,40200001.0
2006-04-17 19:12:00,1.40308,1.40339,1.40308,1.40336,26800000.0
2006-04-17 19:13:00,1.40313,1.40317,1.40284,1.40295,68800000.0
2006-04-17 19:14:00,1.40273,1.40308,1.40262,1.40308,42000000.0
2006-04-17 19:15:00,1.40298,1.40301,1.40273,1.40299,18400000.0
2006-04-17 19:16:00,1.40274,1.40301,1.40274,1.40291,41900000.0
2006-04-17 19:17:00,1.40287,1.40309,1.40282,1.40291,39600000.0
2006-04-17 19:18:00,1.40296,1.40296,1.40278,1.40291,35900000.0
2006-04-17 19:19:00,1.40307,1.40312,1.4027,1.40308,41800000.0
2006-04-17 19:20:00,1.40308,1.40318,1.40283,1.40308,41400000.0
2006-04-17 19:21:00,1.40286,1.40306,1.40279,1.40304,35200000.0
2006-04-17 19:22:00,1.40311,1.40316,1.40291,1.40293,23200000.0
2006-04-17 19:23:00,1.40274,1.40294,1.40249,1.40294,40700000.0
2006-04-17 19:24:00,1.40306,1.40306,1.40286,1.40299,53100000.0
2006-04-17 19:25:00,1.40309,1.40309,1.40286,1.40306,33000000.0
2006-04-17 19:26:00,1.40283,1.40321,1.40271,1.40306,38000000.0
2006-04-17 19:27:00,1.40286,1.40311,1.40254,1.40311,24800000.0
2006-04-17 19:28:00,1.40304,1.40318,1.40284,1.40297,36600000.0
2006-04-17 19:29:00,1.40305,1.40308,1.40249,1.40274,20800000.0
2006-04-17 19:30:00,1.40286,1.40292,1.40282,1.40283,47800000.0
2006-04-17 19:31:00,1.40297,1.40329,1.40295,1.40318,40600000.0
2006-04-17 19:32:00,1.40319,1.40383,1.40319,1.40375,50700000.0
2006-04-17 19:33:00,1.40378,1.40391,1.40362,1.4038,32400000.0
2006-04-17 19:34:00,1.40387,1.40413,1.40386,1.40398,27800000.0
2006-04-17 19:35:00,1.40409,1.40429,1.4039,1.40421,47100000.0
2006-04-17 19:36:00,1.40409,1.40432,1.40398,1.40405,23000000.0
2006-04-17 19:37:00,1.40426,1.40454,1.40417,1.40417,39000000.0
2006-04-17 19:38:00,1.40438,1.40474,1.40433,1.40433,23200000.0
2006-04-17 19:39:00,1.40441,1.40449,1.40424,1.40434,40400000.0
2006-04-17 19:40:00,1.40433,1.40437,1.40413,1.40424,51800001.0
2006-04-17 19:41:00,1.40418,1.40435,1.4041,1.4043,30400000.0
2006-04-17 19:42:00,1.40426,1.4047,1.40423,1.4047,61400000.0
2006-04-17 19:43:00,1.40474,1.40474,1.40432,1.40467,25600000.0
2006-04-17 19:44:00,1.40464,1.40475,1.40464,1.40475,44600001.0
2006-04-17 19:45:00,1.40461,1.40473,1.4046,1.40472,53800000.0
2006-04-17 19:46:00,1.40475,1.40485,1.40437,1.40437,41000000.0
2006-04-17 19:47:00,1.4047,1.4049,1.40465,1.40485,46900000.0
2006-04-17 19:48:00,1.4049,1.4049,1.40466,1.40466,27300000.0
2006-04-17 19:49:00,1.40457,1.40475,1.40457,1.40457,18000000.0
2006-04-17 19:50:00,1.40479,1.40479,1.40452,1.40467,45600001.0
2006-04-17 19:51:00,1.40453,1.40502,1.40453,1.40502,47200000.0
2006-04-17 19:52:00,1.40521,1.40565,1.40521,1.40556,32800000.0
2006-04-17 19:53:00,1.4054,1.40554,1.40506,1.40506,48300000.0
2006-04-17 19:54:00,1.40492,1.40492,1.40483,1.40483,22000000.0
2006-04-17 19:55:00,1.40479,1.40494,1.40477,1.40479,25200000.0
2006-04-17 19:56:00,1.40486,1.40522,1.40486,1.40514,45100000.0
2006-04-17 19:57:00,1.40514,1.4052,1.40495,1.40508,49600000.0
2006-04-17 19:58:00,1.40496,1.40515,1.40494,1.40502,38000000.0
2006-04-17 19:59:00,1.40507,1.40541,1.40507,1.40523,56700000.0
2006-04-17 20:00:00,1.40518,1.40527,1.40491,1.40491,39200000.0
2006-04-17 20:01:00,1.40537,1.40558,1.4053,1.4053,45800000.0
2006-04-17 20:02:00,1.40543,1.40554,1.40533,1.40547,50500000.0
2006-04-17 20:03:00,1.40542,1.40542,1.40513,1.40524,34200001.0
2006-04-17 20:04:00,1.40537,1.40555,1.40518,1.40531,44000000.0
2006-04-17 20:05:00,1.40529,1.40551,1.40526,1.40532,28100000.0
2006-04-17 20:06:00,1.4055,1.40563,1.40539,1.40545,34600000.0
2006-04-17 20:07:00,1.40549,1.40585,1.40549,1.40573,45100000.0
2006-04-17 20:08:00,1.40569,1.40569,1.40517,1.40539,47700000.0
2006-04-17 20:09:00,1.40539,1.40572,1.40539,1.40572,38800000.0
2006-04-17 20:10:00,1.40533,1.40583,1.40533,1.40583,49200000.0
2006-04-17 20:11:00,1.40601,1.40638,1.40601,1.40635,35200000.0
2006-04-17 20:12:00,1.40628,1.40628,1.40566,1.40575,50800000.0
2006-04-17 20:13:00,1.40572,1.40585,1.40559,1.40585,48500000.0
2006-04-17 20:14:00,1.40583,1.40609,1.40536,1.40588,39600000.0
2006-04-17 20:15:00,1.40592,1.40595,1.40577,1.40595,50600000.0
2006-04-17 20:16:00,1.40572,1.40601,1.40552,1.40552,51400000.0
2006-04-17 20:17:00,1.40547,1.40564,1.40526,1.40555,40800000.0
2006-04-17 20:18:00,1.40544,1.40555,1.4053,1.40543,34400000.0
2006-04-17 20:19:00,1.40552,1.40552,1.40513,1.40551,30400000.0
2006-04-17 20:20:00,1.40555,1.4056,1.40532,1.4056,25400000.0
2006-04-17 20:21:00,1.40544,1.4056,1.40544,1.4056,30000000.0
2006-04-17 20:22:00,1.40574,1.40574,1.40551,1.4056,25800000.0
2006-04-17 20:23:00,1.40561,1.40578,1.40533,1.40546,41000000.0
2006-04-17 20:24:00,1.40564,1.40569,1.40548,1.40548,63200002.0
2006-04-17 20:25:00,1.40581,1.40583,1.40553,1.40553,55200000.0
2006-04-17 20:26:00,1.40563,1.40563,1.40494,1.40502,48200000.0
2006-04-17 20:27:00,1.40501,1.40504,1.40458,1.40481,53700000.0
2006-04-17 20:28:00,1.40494,1.40519,1.40489,1.40503,23400000.0
2006-04-17 20:29:00,1.40493,1.40505,1.40452,1.40498,59900000.0
2006-04-17 20:30:00,1.40499,1.40499,1.40471,1.40481,52600000.0
2006-04-17 20:31:00,1.40478,1.40481,1.40431,1.40462,23200000.0
2006-04-17 20:32:00,1.40411,1.40454,1.40377,1.40454,67800002.0
2006-04-17 20:33:00,1.40469,1.40471,1.40459,1.40468,24800000.0
2006-04-17 20:34:00,1.40446,1.40478,1.40442,1.40478,48500000.0
2006-04-17 20:35:00,1.40477,1.40484,1.40465,1.40475,31300000.0
2006-04-17 20:36:00,1.40478,1.40491,1.40464,1.4047,48800000.0
2006-04-17 20:37:00,1.40478,1.40492,1.40464,1.40481,37600000.0
2006-04-17 20:38:00,1.40488,1.40489,1.40458,1.40473,38800000.0
2006-04-17 20:39:00,1.40451,1.40461,1.40427,1.40441,56800000.0
2006-04-17 20:40:00,1.40447,1.40472,1.40422,1.40443,23200000.0
2006-04-17 20:41:00,1.40454,1.40463,1.40429,1.40451,53400000.0
2006-04-17 20:42:00,1.40442,1.40454,1.40411,1.40454,54000000.0
2006-04-17 20:43:00,1.4045,1.40464,1.40422,1.40422,34900000.0
2006-04-17 20:44:00,1.4045,1.40455,1.40413,1.40455,22800000.0
2006-04-17 20:45:00,1.40434,1.40462,1.40434,1.40434,35700000.0
2006-04-17 20:46:00,1.40455,1.40455,1.40441,1.40447,49000000.0
2006-04-17 20:47:00,1.4044,1.40445,1.40403,1.40423,47000000.0
2006-04-17 20:48:00,1.40389,1.40423,1.40387,1.40412,49300000.0
2006-04-17 20:49:00,1.4042,1.40423,1.40412,1.40412,25800000.0
2006-04-17 20:50:00,1.40391,1.40409,1.40378,1.40388,33400000.0
2006-04-17 20:51:00,1.40366,1.40387,1.40366,1.40384,26000000.0
2006-04-17 20:52:00,1.40388,1.40408,1.40385,1.40403,25300000.0
2006-04-17 20:53:00,1.40389,1.40411,1.40387,1.40405,59400002.0
2006-04-17 20:54:00,1.40379,1.40419,1.40379,1.40414,56200000.0
2006-04-17 20:55:00,1.40415,1.40435,1.40401,1.4043,50300000.0
2006-04-17 20:56:00,1.40411,1.40436,1.40401,1.40436,28600000.0
2006-04-17 20:57:00,1.40424,1.40424,1.40395,1.40396,25300000.0
2006-04-17 20:58:00,1.40401,1.40409,1.40391,1.40401,58300001.0
2006-04-17 20:59:00,1.40394,1.40398,1.40379,1.40395,41800000.0
2006-04-17 21:00:00,1.40373,1.40381,1.40335,1.40359,17400000.0
2006-04-17 21:01:00,1.40376,1.40415,1.4035,1.4035,44200001.0
2006-04-17 21:02:00,1.40381,1.40417,1.40367,1.4041,56100000.0
2006-04-17 21:03:00,1.40406,1.40418,1.40395,1.404,26200000.0
2006-04-17 21:04:00,1.40411,1.40411,1.40392,1.40411,33000000.0
2006-04-17 21:05:00,1.40413,1.40446,1.40413,1.40425,38800000.0
2006-04-17 21:06:00,1.40428,1.40441,1.40418,1.40441,42200000.0
2006-04-17 21:07:00,1.40448,1.40459,1.40441,1.40447,41800001.0
2006-04-17 21:08:00,1.40423,1.40429,1.40415,1.40425,32200000.0
2006-04-17 21:09:00,1.40434,1.40453,1.40425,1.40451,26200000.0
2006-04-17 21:10:00,1.40455,1.40455,1.40426,1.40436,64700001.0
2006-04-17 21:11:00,1.40437,1.40446,1.4041,1.4042,26600000.0
2006-04-17 21:12:00,1.40425,1.40436,1.40415,1.40417,48000000.0
2006-04-17 21:13:00,1.40414,1.40434,1.40412,1.40425,63400000.0
2006-04-17 21:14:00,1.40433,1.4045,1.4042,1.40432,32200000.0
2006-04-17 21:15:00,1.40434,1.40452,1.40434,1.40444,37000000.0
2006-04-17 21:16:00,1.40414,1.40451,1.40414,1.40451,42200000.0
2006-04-17 21:17:00,1.40453,1.40477,1.4043,1.4043,53400000.0
2006-04-17 21:18:00,1.40482,1.40482,1.4043,1.40467,36400000.0
2006-04-17 21:19:00,1.40468,1.40468,1.40432,1.40436,23400000.0
2006-04-17 21:20:00,1.40426,1.40436,1.40416,1.40417,34800000.0
2006-04-17 21:21:00,1.40423,1.40457,1.40423,1.4044,41300000.0
2006-04-17 21:22:00,1.40406,1.40457,1.40406,1.40433,47400000.0
2006-04-17 21:23:00,1.40427,1.40439,1.40389,1.40389,40900000.0
2006-04-17 21:24:00,1.40419,1.40444,1.40406,1.40417,49600000.0
2006-04-17 21:25:00,1.40415,1.40423,1.40387,1.40387,53800000.0
2006-04-17 21:26:00,1.40419,1.4044,1.40414,1.40419,34400000.0
2006-04-17 21:27:00,1.40427,1.40432,1.4042,1.4042,32800000.0
2006-04-17 21:28:00,1.40419,1.40429,1.40415,1.40415,34800000.0
2006-04-17 21:29:00,1.4043,1.40434,1.40416,1.40416,30900000.0
2006-04-17 21:30:00,1.40418,1.40421,1.40405,1.40405,31400000.0
2006-04-17 21:31:00,1.40408,1.40408,1.4039,1.40398,26200000.0
2006-04-17 21:32:00,1.40405,1.40408,1.40397,1.40404,42800001.0
2006-04-17 21:33:00,1.40411,1.40419,1.40391,1.40404,25600000.0
2006-04-17 21:34:00,1.40402,1.40402,1.40392,1.40401,47200000.0
2006-04-17 21:35:00,1.40394,1.40397,1.4036,1.40397,33000000.0
2006-04-17 21:36:00,1.40402,1.40402,1.40358,1.40386,31800000.0
2006-04-17 21:37:00,1.40388,1.40388,1.40376,1.40386,42400000.0
2006-04-17 21:38:00,1.40389,1.40389,1.40371,1.40381,33900000.0
2006-04-17 21:39:00,1.40363,1.40387,1.40363,1.40371,25600000.0
2006-04-17 21:40:00,1.40352,1.40374,1.40352,1.40366,49300000.0
2006-04-17 21:41:00,1.40354,1.4037,1.40345,1.40357,46800000.0
2006-04-17 21:42:00,1.40359,1.40364,1.40324,1.40324,35000000.0
2006-04-17 21:43:00,1.40352,1.40365,1.4034,1.40365,24600000.0
2006-04-17 21:44:00,1.40308,1.40325,1.40296,1.40311,20400000.0
2006-04-17 21:45:00,1.40326,1.40343,1.40325,1.40337,31600000.0
2006-04-17 21:46:00,1.40338,1.40345,1.40313,1.40318,49000001.0
2006-04-17 21:47:00,1.40308,1.40346,1.40308,1.40329,32800000.0
2006-04-17 21:48:00,1.4034,1.4034,1.403,1.40315,45400000.0
2006-04-17 21:49:00,1.40319,1.40333,1.40314,1.40333,45000000.0
2006-04-17 21:50:00,1.40346,1.4035,1.40329,1.40329,54000000.0
2006-04-17 21:51:00,1.40336,1.40364,1.40334,1.40341,46400000.0
2006-04-17 21:52:00,1.40305,1.40315,1.40292,1.40306,60000001.0
2006-04-17 21:53:00,1.40273,1.40291,1.40271,1.40271,70500000.0
2006-04-17 21:54:00,1.40259,1.40283,1.40254,1.40282,56400000.0
2006-04-17 21:55:00,1.40286,1.40291,1.40271,1.40288,51600000.0
2006-04-17 21:56:00,1.40289,1.40307,1.4028,1.40307,42200000.0
2006-04-17 21:57:00,1.40317,1.40327,1.40277,1.4031,52200001.0
2006-04-17 21:58:00,1.40307,1.40321,1.40298,1.40298,42600000.0
2006-04-17 21:59:00,1.40304,1.40342,1.40304,1.40319,30200000.0
2006-04-17 22:00:00,1.40327,1.40333,1.40311,1.40327,44800000.0
2006-04-17 22:01:00,1.40311,1.40328,1.40304,1.4031,44800000.0
2006-04-17 22:02:00,1.40322,1.40338,1.40311,1.40311,54000000.0
2006-04-17 22:03:00,1.40306,1.40306,1.4027,1.40297,38900000.0
2006-04-17 22:04:00,1.40299,1.40318,1.40288,1.40309,24800000.0
2006-04-17 22:05:00,1.40328,1.40343,1.40318,1.40343,28900000.0
2006-04-17 22:06:00,1.40345,1.40345,1.40275,1.40302,35000000.0
2006-04-17 22:07:00,1.40298,1.40337,1.40298,1.40324,30400000.0
2006-04-17 22:08:00,1.40293,1.4033,1.40293,1.40304,30400000.0
2006-04-17 22:09:00,1.40283,1.40293,1.40255,1.40276,29000000.0
2006-04-17 22:10:00,1.40278,1.40293,1.40267,1.40288,41400000.0
2006-04-17 22:11:00,1.40304,1.40326,1.40301,1.40301,39600001.0
2006-04-17 22:12:00,1.40303,1.40316,1.40291,1.40291,46800000.0
2006-04-17 22:13:00,1.40303,1.40308,1.40284,1.40284,24400000.0
2006-04-17 22:14:00,1.40261,1.40287,1.40254,1.40254,40800000.0
2006-04-17 22:15:00,1.4027,1.40314,1.4027,1.40307,37400000.0
2006-04-17 22:16:00,1.40309,1.40326,1.40292,1.40292,48800001.0
2006-04-17 22:17:00,1.40307,1.40307,1.40278,1.40292,33900000.0
2006-04-17 22:18:00,1.40292,1.40292,1.40258,1.40258,25500000.0
2006-04-17 22:19:00,1.40257,1.40275,1.40257,1.40264,27000000.0
2006-04-17 22:20:00,1.40264,1.40267,1.40239,1.40253,52800000.0
2006-04-17 22:21:00,1.4023,1.40252,1.40209,1.4024,46100000.0
2006-04-17 22:22:00,1.40253,1.40263,1.40232,1.40261,49800000.0
2006-04-17 22:23:00,1.40268,1.40268,1.40234,1.40234,36100000.0
2006-04-17 22:24:00,1.40251,1.40261,1.40235,1.40258,36600000.0
2006-04-17 22:25:00,1.40245,1.40261,1.4023,1.4023,47400000.0
2006-04-17 22:26:00,1.40197,1.40236,1.40197,1.40236,32500000.0
2006-04-17 22:27:00,1.40232,1.40273,1.40214,1.4025,47700000.0
2006-04-17 22:28:00,1.40232,1.40256,1.40232,1.40253,39100000.0
2006-04-17 22:29:00,1.40259,1.40259,1.4023,1.40238,30300000.0
2006-04-17 22:30:00,1.40228,1.40237,1.40215,1.40223,35600000.0
2006-04-17 22:31:00,1.4025,1.40256,1.40188,1.40249,26600000.0
2006-04-17 22:32:00,1.40258,1.40271,1.40246,1.40253,47000000.0
2006-04-17 22:33:00,1.40249,1.40269,1.40249,1.40269,42600000.0
2006-04-17 22:34:00,1.40264,1.40271,1.40224,1.40224,59700001.0
2006-04-17 22:35:00,1.40239,1.40265,1.40239,1.40257,45800000.0
2006-04-17 22:36:00,1.40266,1.40289,1.40217,1.40217,29000000.0
2006-04-17 22:37:00,1.40266,1.40277,1.40256,1.40275,52900000.0
2006-04-17 22:38:00,1.40266,1.4028,1.40254,1.40264,44600000.0
2006-04-17 22:39:00,1.40258,1.40271,1.40245,1.40258,43700000.0
2006-04-17 22:40:00,1.40273,1.40288,1.40244,1.40244,50500000.0
2006-04-17 22:41:00,1.40266,1.40288,1.40266,1.40283,39800000.0
2006-04-17 22:42:00,1.40288,1.40288,1.40265,1.40276,28400000.0
2006-04-17 22:43:00,1.40295,1.40315,1.40295,1.40315,22600000.0
2006-04-17 22:44:00,1.403,1.40313,1.40291,1.40313,30400000.0
2006-04-17 22:45:00,1.4031,1.40322,1.40297,1.40322,22600000.0
2006-04-17 22:46:00,1.40321,1.40329,1.40309,1.40309,40400000.0
2006-04-17 22:47:00,1.40317,1.40319,1.40299,1.40309,30600000.0
2006-04-17 22:48:00,1.40292,1.40329,1.40292,1.40316,37600000.0
2006-04-17 22:49:00,1.40309,1.40326,1.40286,1.40311,27000000.0
2006-04-17 22:50:00,1.40316,1.40324,1.40301,1.40301,17600000.0
2006-04-17 22:51:00,1.40319,1.40327,1.40309,1.40324,28200000.0
2006-04-17 22:52:00,1.40319,1.40321,1.40292,1.40294,45200000.0
2006-04-17 22:53:00,1.40314,1.40329,1.40286,1.40329,50800000.0
2006-04-17 22:54:00,1.40319,1.40319,1.40276,1.40276,30000000.0
2006-04-17 22:55:00,1.40285,1.40285,1.4026,1.40262,27600000.0
2006-04-17 22:56:00,1.40266,1.40274,1.40254,1.40274,34400000.0
2006-04-17 22:57:00,1.40264,1.40264,1.4023,1.4023,38600000.0
2006-04-17 22:58:00,1.40261,1.40271,1.4026,1.4026,23400000.0
2006-04-17 22:59:00,1.40267,1.40267,1.40241,1.40259,53600000.0
2006-04-17 23:00:00,1.40256,1.40266,1.40238,1.40238,42300000.0
2006-04-17 23:01:00,1.4028,1.4028,1.4025,1.4025,36200000.0
2006-04-17 23:02:00,1.4027,1.4028,1.402,1.402,36200000.0
2006-04-17 23:03:00,1.4022,1.4024,1.402,1.4024,36200000.0
2006-04-17 23:05:00,1.4025,1.4025,1.4025,1.4025,36200000.0
2006-04-17 23:06:00,1.4024,1.4025,1.4024,1.4024,36200000.0
2006-04-17 23:07:00,1.4025,1.4025,1.4023,1.4024,36200000.0
2006-04-17 23:08:00,1.4025,1.4027,1.4023,1.4027,36200000.0
2006-04-17 23:09:00,1.4026,1.4027,1.4026,1.4027,36200000.0
2006-04-17 23:11:00,1.4029,1.4029,1.4029,1.4029,36200000.0
2006-04-17 23:12:00,1.403,1.403,1.4029,1.4029,36200000.0
2006-04-17 23:13:00,1.4027,1.4027,1.4027,1.4027,36200000.0
2006-04-17 23:14:00,1.4029,1.4029,1.4026,1.4026,36200000.0
2006-04-17 23:15:00,1.4027,1.403,1.4027,1.4029,36200000.0
2006-04-17 23:17:00,1.4032,1.4032,1.4032,1.4032,36200000.0
2006-04-17 23:18:00,1.4033,1.4036,1.4033,1.4036,36200000.0
2006-04-17 23:19:00,1.4037,1.4038,1.4036,1.4037,36200000.0
2006-04-17 23:20:00,1.4038,1.4038,1.4037,1.4037,36200000.0
2006-04-17 23:21:00,1.40263,1.40333,1.40263,1.4032,36200000.0
2006-04-17 23:22:00,1.40326,1.40345,1.40302,1.40345,35400000.0
2006-04-17 23:23:00,1.4034,1.40355,1.4034,1.40349,47600000.0
2006-04-17 23:24:00,1.40331,1.40351,1.40323,1.40323,25200000.0
2006-04-17 23:25:00,1.40326,1.40326,1.40288,1.40288,50300000.0
2006-04-17 23:26:00,1.40319,1.40326,1.40302,1.40322,27900000.0
2006-04-17 23:27:00,1.40302,1.40315,1.40302,1.40302,37600000.0
2006-04-17 23:28:00,1.40305,1.40325,1.40286,1.40286,53700000.0
2006-04-17 23:29:00,1.40309,1.40337,1.40294,1.40316,42200000.0
2006-04-17 23:30:00,1.40303,1.40329,1.40301,1.40309,31600000.0
2006-04-17 23:31:00,1.40318,1.40323,1.40283,1.40323,24400000.0
2006-04-17 23:32:00,1.40298,1.40323,1.40298,1.40313,29000000.0
2006-04-17 23:33:00,1.403,1.40318,1.403,1.40315,35800000.0
2006-04-17 23:34:00,1.40325,1.40339,1.4031,1.40315,42200000.0
2006-04-17 23:35:00,1.40335,1.40335,1.40314,1.40314,26000000.0
2006-04-17 23:36:00,1.40324,1.40328,1.40316,1.40316,26800000.0
2006-04-17 23:37:00,1.40324,1.40326,1.40316,1.40324,40000000.0
2006-04-17 23:38:00,1.40332,1.40384,1.40332,1.40384,42400000.0
2006-04-17 23:39:00,1.40371,1.40397,1.40371,1.40394,51000000.0
2006-04-17 23:40:00,1.40426,1.40426,1.40394,1.40394,38300000.0
2006-04-17 23:41:00,1.40415,1.40418,1.40365,1.40365,36000000.0
2006-04-17 23:42:00,1.40414,1.40414,1.40387,1.40411,24600000.0
2006-04-17 23:43:00,1.40411,1.40416,1.40364,1.40406,44600000.0
2006-04-17 23:44:00,1.40418,1.40418,1.40398,1.40409,37800000.0
2006-04-17 23:45:00,1.40388,1.40418,1.40372,1.40401,54000000.0
2006-04-17 23:46:00,1.40413,1.40413,1.40387,1.40398,33600000.0
2006-04-17 23:47:00,1.4041,1.40433,1.40396,1.40432,32200000.0
2006-04-17 23:48:00,1.40445,1.4045,1.40423,1.40449,35900000.0
2006-04-17 23:49:00,1.40462,1.40462,1.40415,1.40438,19200000.0
2006-04-17 23:50:00,1.40444,1.40452,1.40416,1.40435,22000000.0
2006-04-17 23:51:00,1.40458,1.40473,1.40442,1.40456,90400000.0
2006-04-17 23:52:00,1.40453,1.40456,1.40418,1.40449,24200000.0
2006-04-17 23:53:00,1.40469,1.40469,1.40428,1.40442,33000000.0
2006-04-17 23:54:00,1.40427,1.40427,1.40357,1.40357,29000000.0
2006-04-17 23:55:00,1.40406,1.40434,1.40406,1.40434,36200000.0
2006-04-17 23:56:00,1.4044,1.4044,1.40402,1.40414,36600000.0
2006-04-17 23:57:00,1.40417,1.40425,1.40412,1.40425,20000000.0
2006-04-17 23:58:00,1.40417,1.4043,1.40387,1.40422,34200000.0
2006-04-17 23:59:00,1.40422,1.40432,1.40402,1.40407,60000000.0
2006-04-18 00:00:00,1.40421,1.40435,1.40406,1.40416,46600000.0
2006-04-18 00:01:00,1.40425,1.40425,1.40394,1.40425,40300000.0
2006-04-18 00:02:00,1.40423,1.40423,1.40366,1.40398,57400000.0
2006-04-18 00:03:00,1.40406,1.40419,1.40399,1.40419,45000000.0
2006-04-18 00:04:00,1.40407,1.40422,1.40407,1.40422,42200001.0
2006-04-18 00:05:00,1.40427,1.40427,1.40404,1.40404,25200000.0
2006-04-18 00:06:00,1.40413,1.40427,1.40386,1.40396,31600000.0
2006-04-18 00:07:00,1.40365,1.40365,1.40332,1.40338,25800000.0
2006-04-18 00:08:00,1.40338,1.40348,1.40324,1.4034,37400000.0
2006-04-18 00:09:00,1.40327,1.40354,1.40324,1.40336,48200001.0
2006-04-18 00:10:00,1.40352,1.40393,1.40346,1.40393,27200000.0
2006-04-18 00:11:00,1.404,1.40402,1.40367,1.40377,30200000.0
2006-04-18 00:12:00,1.40405,1.40435,1.40405,1.40418,22400000.0
2006-04-18 00:13:00,1.40418,1.40437,1.40392,1.40427,24400000.0
2006-04-18 00:14:00,1.40423,1.40463,1.40423,1.40463,45900000.0
2006-04-18 00:15:00,1.40442,1.40458,1.40438,1.40438,32800000.0
2006-04-18 00:16:00,1.40429,1.40437,1.40408,1.40416,34000000.0
2006-04-18 00:17:00,1.40424,1.40459,1.40424,1.40459,33200000.0
2006-04-18 00:18:00,1.40453,1.40464,1.40417,1.40417,23000000.0
2006-04-18 00:19:00,1.4042,1.40427,1.40412,1.40427,33000000.0
2006-04-18 00:20:00,1.40419,1.40419,1.40377,1.40377,31800000.0
2006-04-18 00:21:00,1.40422,1.40431,1.4041,1.40416,34200000.0
2006-04-18 00:22:00,1.40425,1.40445,1.40425,1.40438,39900000.0
2006-04-18 00:23:00,1.40432,1.40455,1.40397,1.40436,57600000.0
2006-04-18 00:24:00,1.40453,1.40462,1.4044,1.40462,40200000.0
2006-04-18 00:25:00,1.40448,1.40456,1.40422,1.40441,44600001.0
2006-04-18 00:26:00,1.40447,1.40452,1.40432,1.40447,31600000.0
2006-04-18 00:27:00,1.4045,1.40453,1.40436,1.40453,30500000.0
2006-04-18 00:28:00,1.40455,1.40465,1.40442,1.40457,46200001.0
2006-04-18 00:29:00,1.40442,1.40459,1.40431,1.40439,29000000.0
2006-04-18 00:30:00,1.40413,1.40452,1.40413,1.40452,41400000.0
2006-04-18 00:31:00,1.40458,1.40458,1.40431,1.40431,37000001.0
2006-04-18 00:32:00,1.40424,1.40427,1.40391,1.40391,43800000.0
2006-04-18 00:33:00,1.40414,1.40414,1.40384,1.40404,43300000.0
2006-04-18 00:34:00,1.40394,1.40409,1.40381,1.40381,17000000.0
2006-04-18 00:35:00,1.4042,1.4044,1.40408,1.4044,37600000.0
2006-04-18 00:36:00,1.40446,1.40456,1.40441,1.40456,31400000.0
2006-04-18 00:37:00,1.40465,1.40465,1.4045,1.4045,37200000.0
2006-04-18 00:38:00,1.40454,1.40461,1.40434,1.40438,40400000.0
2006-04-18 00:39:00,1.40448,1.40461,1.40428,1.4044,53400000.0
2006-04-18 00:40:00,1.40443,1.40453,1.40433,1.40453,32500000.0
2006-04-18 00:41:00,1.40443,1.40443,1.40403,1.40418,46100000.0
2006-04-18 00:42:00,1.40415,1.40427,1.40413,1.40423,39400000.0
2006-04-18 00:43:00,1.4039,1.40418,1.40366,1.40418,44600001.0
2006-04-18 00:44:00,1.40418,1.40418,1.40405,1.40413,30400000.0
2006-04-18 00:45:00,1.40415,1.40416,1.40396,1.40403,56900000.0
2006-04-18 00:46:00,1.40405,1.40407,1.40383,1.40407,30600000.0
2006-04-18 00:47:00,1.40398,1.40398,1.40381,1.40395,28000000.0
2006-04-18 00:48:00,1.40368,1.40405,1.40368,1.40397,36300000.0
2006-04-18 00:49:00,1.40413,1.40416,1.40386,1.40408,43600000.0
2006-04-18 00:50:00,1.40403,1.40418,1.40392,1.40416,27000000.0
2006-04-18 00:51:00,1.40419,1.40469,1.40419,1.40469,41200000.0
2006-04-18 00:52:00,1.40463,1.40477,1.40446,1.40461,42400000.0
2006-04-18 00:53:00,1.40432,1.40455,1.4043,1.40455,53900000.0
2006-04-18 00:54:00,1.40417,1.40457,1.40417,1.40457,44200001.0
2006-04-18 00:55:00,1.40466,1.40466,1.40429,1.40466,28000000.0
2006-04-18 00:56:00,1.40455,1.40455,1.4043,1.4043,35400000.0
2006-04-18 00:57:00,1.4044,1.40442,1.40419,1.40419,28200000.0
2006-04-18 00:58:00,1.40442,1.40442,1.4042,1.40429,30300000.0
2006-04-18 00:59:00,1.4043,1.4043,1.40415,1.4043,42000000.0
2006-04-18 01:00:00,1.40429,1.40451,1.40426,1.40432,40000000.0
2006-04-18 01:01:00,1.40426,1.40435,1.40412,1.40418,41000000.0
2006-04-18 01:02:00,1.40431,1.40431,1.40376,1.40376,49000000.0
2006-04-18 01:03:00,1.40415,1.40415,1.40381,1.40398,51700000.0
2006-04-18 01:04:00,1.404,1.40412,1.40397,1.404,34700000.0
2006-04-18 01:05:00,1.40405,1.40413,1.40393,1.404,56600000.0
2006-04-18 01:06:00,1.40411,1.40411,1.40386,1.40408,38400000.0
2006-04-18 01:07:00,1.40409,1.40423,1.40397,1.40409,39600001.0
2006-04-18 01:08:00,1.40426,1.40431,1.40388,1.40388,30400000.0
2006-04-18 01:09:00,1.40416,1.40422,1.404,1.40422,30200000.0
2006-04-18 01:10:00,1.40418,1.40426,1.40388,1.40411,25400000.0
2006-04-18 01:11:00,1.40402,1.40433,1.40402,1.40433,80100000.0
2006-04-18 01:12:00,1.40427,1.40427,1.40382,1.40426,16000000.0
2006-04-18 01:13:00,1.40448,1.40453,1.40416,1.40453,50400001.0
2006-04-18 01:14:00,1.40444,1.40461,1.40427,1.40444,23600000.0
2006-04-18 01:15:00,1.40453,1.4046,1.40428,1.40451,27200000.0
2006-04-18 01:16:00,1.40444,1.40461,1.40434,1.40449,61600000.0
2006-04-18 01:17:00,1.40457,1.40459,1.40439,1.40454,29100000.0
2006-04-18 01:18:00,1.40449,1.40457,1.40419,1.40454,39600000.0
2006-04-18 01:19:00,1.40441,1.40454,1.40434,1.40442,42800000.0
2006-04-18 01:20:00,1.40455,1.40467,1.40411,1.40464,42200000.0
2006-04-18 01:21:00,1.40434,1.40464,1.40434,1.40449,39600000.0
2006-04-18 01:22:00,1.40454,1.40459,1.40431,1.40449,55200001.0
2006-04-18 01:23:00,1.40434,1.40437,1.40404,1.40404,43800000.0
2006-04-18 01:24:00,1.40439,1.40446,1.4043,1.40446,21800000.0
2006-04-18 01:25:00,1.40441,1.40462,1.40416,1.40447,86500002.0
2006-04-18 01:26:00,1.40436,1.40459,1.40434,1.40449,27800000.0
2006-04-18 01:27:00,1.40449,1.40457,1.40434,1.40457,25600000.0
2006-04-18 01:28:00,1.40444,1.40459,1.40419,1.40452,62700000.0
2006-04-18 01:29:00,1.40459,1.40459,1.40444,1.40447,36200000.0
2006-04-18 01:30:00,1.40464,1.40464,1.40409,1.40444,32000000.0
2006-04-18 01:31:00,1.40437,1.40454,1.40431,1.40452,52000000.0
2006-04-18 01:32:00,1.40444,1.40459,1.40429,1.40441,29600000.0
2006-04-18 01:33:00,1.40447,1.40457,1.40437,1.40454,44600000.0
2006-04-18 01:34:00,1.40449,1.40454,1.40406,1.40444,35200000.0
2006-04-18 01:35:00,1.40442,1.40454,1.40416,1.40416,47900000.0
2006-04-18 01:36:00,1.40439,1.40454,1.40439,1.40439,30800000.0
2006-04-18 01:37:00,1.40444,1.40456,1.40417,1.40449,38400000.0
2006-04-18 01:38:00,1.40441,1.40459,1.40434,1.40459,26700000.0
2006-04-18 01:39:00,1.40444,1.40462,1.40415,1.40457,48300000.0
2006-04-18 01:40:00,1.40442,1.40456,1.40436,1.4045,41600000.0
2006-04-18 01:41:00,1.40449,1.4047,1.40439,1.40439,47200000.0
2006-04-18 01:42:00,1.40443,1.4046,1.40426,1.40451,38600000.0
2006-04-18 01:43:00,1.40451,1.40451,1.40392,1.40437,39700000.0
2006-04-18 01:44:00,1.40456,1.40461,1.40426,1.4045,37800000.0
2006-04-18 01:45:00,1.40445,1.40455,1.40431,1.40444,42200000.0
2006-04-18 01:46:00,1.40435,1.40452,1.40422,1.40434,43800001.0
2006-04-18 01:47:00,1.40435,1.4045,1.40422,1.40422,33800000.0
2006-04-18 01:48:00,1.40425,1.40432,1.40388,1.40388,40800000.0
2006-04-18 01:49:00,1.40425,1.4044,1.40385,1.40431,32600000.0
2006-04-18 01:50:00,1.4043,1.40454,1.40396,1.40449,85700000.0
2006-04-18 01:51:00,1.4044,1.40443,1.40425,1.40438,24800000.0
2006-04-18 01:52:00,1.40464,1.40475,1.40449,1.40449,48000001.0
2006-04-18 01:53:00,1.40462,1.40464,1.40452,1.40454,48700000.0
2006-04-18 01:54:00,1.4043,1.40438,1.40427,1.40434,29800000.0
2006-04-18 01:55:00,1.40438,1.40466,1.40438,1.4044,32000000.0
2006-04-18 01:56:00,1.40455,1.40462,1.40438,1.40438,50800001.0
2006-04-18 01:57:00,1.4044,1.40446,1.40428,1.40434,28000000.0
2006-04-18 01:58:00,1.40428,1.40438,1.40398,1.40405,25800000.0
2006-04-18 01:59:00,1.40443,1.40447,1.40436,1.40447,37400000.0
2006-04-18 02:00:00,1.40414,1.40447,1.40414,1.40415,24000000.0
2006-04-18 02:01:00,1.40384,1.40384,1.4036,1.40364,63300000.0
2006-04-18 02:02:00,1.40359,1.40404,1.40359,1.40392,80700000.0
2006-04-18 02:03:00,1.40404,1.40417,1.40399,1.40409,55200000.0
2006-04-18 02:04:00,1.40402,1.40408,1.40386,1.40386,80100000.0
2006-04-18 02:05:00,1.4039,1.40405,1.4039,1.40405,61800000.0
2006-04-18 02:06:00,1.40426,1.40431,1.40394,1.40428,69600000.0
2006-04-18 02:07:00,1.40421,1.40444,1.40393,1.40413,212500000.0
2006-04-18 02:08:00,1.404,1.40401,1.40396,1.40397,47600000.0
2006-04-18 02:09:00,1.40404,1.40435,1.40386,1.40414,174600001.0
2006-04-18 02:10:00,1.40407,1.40449,1.40407,1.4043,131500000.0
2006-04-18 02:11:00,1.40423,1.4043,1.4039,1.40395,37600000.0
2006-04-18 02:12:00,1.40395,1.40411,1.40393,1.40411,65000001.0
2006-04-18 02:13:00,1.40412,1.40417,1.40407,1.40417,23200000.0
2006-04-18 02:14:00,1.40427,1.40427,1.40389,1.40411,183800000.0
2006-04-18 02:15:00,1.40398,1.40415,1.40388,1.40396,238400000.0
2006-04-18 02:16:00,1.40408,1.40423,1.40404,1.40419,71800000.0
2006-04-18 02:17:00,1.40405,1.40468,1.4039,1.40406,252600002.0
2006-04-18 02:18:00,1.40415,1.40447,1.40375,1.40424,53600001.0
2006-04-18 02:19:00,1.40436,1.40444,1.40402,1.40421,45800000.0
2006-04-18 02:20:00,1.40435,1.40454,1.40427,1.40445,54700000.0
2006-04-18 02:21:00,1.40427,1.40463,1.40427,1.40439,43000000.0
2006-04-18 02:22:00,1.40395,1.40405,1.40395,1.404,41800000.0
2006-04-18 02:23:00,1.40427,1.40427,1.40385,1.40385,45500000.0
2006-04-18 02:24:00,1.4038,1.40401,1.40358,1.40365,31400000.0
2006-04-18 02:25:00,1.40343,1.40364,1.40336,1.40347,106500001.0
2006-04-18 02:26:00,1.40331,1.40377,1.40315,1.40377,72400000.0
2006-04-18 02:27:00,1.40378,1.40383,1.4037,1.4037,59800000.0
2006-04-18 02:28:00,1.40354,1.40354,1.40334,1.40338,43300000.0
2006-04-18 02:29:00,1.40359,1.40359,1.40331,1.40354,55500000.0
2006-04-18 02:30:00,1.40372,1.40375,1.40356,1.40364,37200000.0
2006-04-18 02:31:00,1.40343,1.4036,1.40335,1.40336,63200000.0
2006-04-18 02:32:00,1.40355,1.4037,1.4034,1.4036,42400000.0
2006-04-18 02:33:00,1.40331,1.40344,1.40319,1.4032,253300001.0
2006-04-18 02:34:00,1.40369,1.40372,1.40355,1.40363,51400001.0
2006-04-18 02:35:00,1.40366,1.40371,1.40315,1.40333,76400000.0
2006-04-18 02:36:00,1.40356,1.40384,1.40354,1.40384,27800000.0
2006-04-18 02:37:00,1.40342,1.40356,1.40318,1.40337,89700000.0
2006-04-18 02:38:00,1.40327,1.40327,1.40305,1.40307,51500000.0
2006-04-18 02:39:00,1.40319,1.40319,1.40291,1.40296,36300000.0
2006-04-18 02:40:00,1.40302,1.40316,1.40301,1.4031,57500001.0
2006-04-18 02:41:00,1.40312,1.40327,1.4031,1.4031,37200000.0
2006-04-18 02:42:00,1.40313,1.40313,1.40298,1.40307,46300000.0
2006-04-18 02:43:00,1.40329,1.40339,1.40311,1.40339,30000000.0
2006-04-18 02:44:00,1.4034,1.40359,1.40334,1.40359,47200001.0
2006-04-18 02:45:00,1.40314,1.40335,1.40304,1.40308,55500000.0
2006-04-18 02:46:00,1.4029,1.40294,1.40268,1.40272,169700000.0
2006-04-18 02:47:00,1.40318,1.40336,1.40279,1.40318,227900000.0
2006-04-18 02:48:00,1.4031,1.40332,1.40308,1.40328,99400000.0
2006-04-18 02:49:00,1.40313,1.40341,1.40281,1.40298,78800001.0
2006-04-18 02:50:00,1.40324,1.40348,1.40302,1.40339,117800000.0
2006-04-18 02:51:00,1.40283,1.40307,1.40274,1.40304,63200000.0
2006-04-18 02:52:00,1.40335,1.4034,1.40322,1.40328,26200000.0
2006-04-18 02:53:00,1.40338,1.40345,1.40316,1.40325,32400000.0
2006-04-18 02:54:00,1.40385,1.40427,1.40385,1.40419,50600000.0
2006-04-18 02:55:00,1.40432,1.40478,1.40406,1.40453,29600000.0
2006-04-18 02:56:00,1.4044,1.4044,1.40411,1.40417,60400000.0
2006-04-18 02:57:00,1.40412,1.40413,1.40403,1.40413,39400000.0
2006-04-18 02:58:00,1.40413,1.40423,1.4041,1.4041,47200000.0
2006-04-18 02:59:00,1.40411,1.40421,1.40389,1.40389,72100000.0
2006-04-18 03:00:00,1.40398,1.40405,1.40386,1.40401,115000000.0
2006-04-18 03:01:00,1.40404,1.40406,1.40396,1.40401,38500000.0
2006-04-18 03:02:00,1.40413,1.40413,1.40395,1.404,45500000.0
2006-04-18 03:03:00,1.40398,1.40398,1.40378,1.40388,53600000.0
2006-04-18 03:04:00,1.40392,1.40423,1.40373,1.40375,38400000.0
2006-04-18 03:05:00,1.40369,1.4037,1.40353,1.40366,54000000.0
2006-04-18 03:06:00,1.4036,1.40384,1.4036,1.40383,53000000.0
2006-04-18 03:07:00,1.40379,1.40412,1.40369,1.40407,71000000.0
2006-04-18 03:08:00,1.40396,1.40399,1.40359,1.40368,73400001.0
2006-04-18 03:09:00,1.40391,1.40411,1.40363,1.40411,36000000.0
2006-04-18 03:10:00,1.40382,1.40422,1.40382,1.40422,34800000.0
2006-04-18 03:11:00,1.40381,1.4039,1.40367,1.4039,25400000.0
2006-04-18 03:12:00,1.40424,1.40432,1.40384,1.40416,43100000.0
2006-04-18 03:13:00,1.40389,1.40428,1.40389,1.40426,40200000.0
2006-04-18 03:14:00,1.40444,1.40485,1.4043,1.40463,70700000.0
2006-04-18 03:15:00,1.40434,1.40473,1.40434,1.40459,53600000.0
2006-04-18 03:16:00,1.40463,1.40476,1.40438,1.40473,34100000.0
2006-04-18 03:17:00,1.40474,1.40504,1.4046,1.40504,48100000.0
2006-04-18 03:18:00,1.40492,1.40492,1.40459,1.4049,29400000.0
2006-04-18 03:19:00,1.40487,1.405,1.40468,1.405,39100000.0
2006-04-18 03:20:00,1.40454,1.405,1.40454,1.405,60800001.0
2006-04-18 03:21:00,1.40459,1.40459,1.4042,1.4042,35900000.0
2006-04-18 03:22:00,1.40413,1.40413,1.404,1.40403,68000000.0
2006-04-18 03:23:00,1.40408,1.40416,1.40405,1.40416,70400000.0
2006-04-18 03:24:00,1.40424,1.4044,1.40423,1.40435,67100000.0
2006-04-18 03:25:00,1.40482,1.40482,1.40438,1.4045,33700000.0
2006-04-18 03:26:00,1.40431,1.40443,1.40425,1.40442,133700000.0
2006-04-18 03:27:00,1.40452,1.4047,1.40447,1.4047,89200000.0
2006-04-18 03:28:00,1.40471,1.40475,1.40465,1.40471,40600000.0
2006-04-18 03:29:00,1.40475,1.40478,1.4047,1.40474,67200000.0
2006-04-18 03:30:00,1.40471,1.40471,1.40446,1.40469,46600000.0
2006-04-18 03:31:00,1.40471,1.40507,1.40471,1.40501,34100000.0
2006-04-18 03:32:00,1.40494,1.40512,1.40485,1.40485,36500000.0
2006-04-18 03:33:00,1.40464,1.40471,1.40457,1.40459,28600000.0
2006-04-18 03:34:00,1.40474,1.40481,1.40434,1.4044,56000000.0
2006-04-18 03:35:00,1.40458,1.40468,1.40445,1.40457,77800000.0
2006-04-18 03:36:00,1.40456,1.40486,1.40438,1.40481,49400000.0
2006-04-18 03:37:00,1.40478,1.40486,1.4045,1.40485,25200000.0
2006-04-18 03:38:00,1.40492,1.40502,1.40472,1.4049,45400000.0
2006-04-18 03:39:00,1.40448,1.40449,1.4043,1.4043,69000000.0
2006-04-18 03:40:00,1.40427,1.40493,1.40427,1.4045,126200000.0
2006-04-18 03:41:00,1.40444,1.40467,1.40444,1.40458,63100000.0
2006-04-18 03:42:00,1.40455,1.40455,1.40429,1.40447,92700000.0
2006-04-18 03:43:00,1.40444,1.40462,1.40444,1.40462,26000000.0
2006-04-18 03:44:00,1.40443,1.40474,1.40443,1.40456,24800000.0
2006-04-18 03:45:00,1.40448,1.40471,1.4044,1.40471,35000000.0
2006-04-18 03:46:00,1.40436,1.4044,1.40423,1.40423,34000000.0
2006-04-18 03:47:00,1.40425,1.40438,1.40423,1.40423,34600000.0
2006-04-18 03:48:00,1.40462,1.40478,1.40447,1.40464,36100000.0
2006-04-18 03:49:00,1.40473,1.40473,1.40429,1.40434,38400000.0
2006-04-18 03:50:00,1.40459,1.40459,1.40425,1.40426,115400000.0
2006-04-18 03:51:00,1.4044,1.4044,1.40422,1.40422,53600001.0
2006-04-18 03:52:00,1.40429,1.40429,1.40371,1.40394,116900000.0
2006-04-18 03:53:00,1.40388,1.40417,1.40383,1.40411,58400000.0
2006-04-18 03:54:00,1.40413,1.40468,1.40413,1.40431,28200000.0
2006-04-18 03:55:00,1.40479,1.40485,1.40462,1.40482,39800000.0
2006-04-18 03:56:00,1.40469,1.40482,1.40467,1.40467,21000000.0
2006-04-18 03:57:00,1.40418,1.40434,1.40415,1.40422,142200000.0
2006-04-18 03:58:00,1.40414,1.4047,1.40392,1.40399,197700000.0
2006-04-18 03:59:00,1.40416,1.40451,1.40414,1.40423,159000000.0
2006-04-18 04:00:00,1.40416,1.40422,1.40405,1.40406,53600000.0
2006-04-18 04:01:00,1.40414,1.40439,1.40402,1.40437,142700000.0
2006-04-18 04:02:00,1.4042,1.40432,1.40393,1.40393,88900000.0
2006-04-18 04:03:00,1.40403,1.40403,1.4038,1.40403,82000000.0
2006-04-18 04:04:00,1.40387,1.40393,1.4038,1.40387,126200000.0
2006-04-18 04:05:00,1.40385,1.40456,1.40385,1.4043,203500000.0
2006-04-18 04:06:00,1.40392,1.4044,1.40392,1.40411,125100000.0
2006-04-18 04:07:00,1.40419,1.40421,1.40396,1.40396,154800000.0
2006-04-18 04:08:00,1.40405,1.40405,1.40388,1.40388,14200000.0
2006-04-18 04:09:00,1.4039,1.4039,1.40365,1.40385,27600000.0
2006-04-18 04:10:00,1.40376,1.40386,1.40354,1.40373,90400000.0
2006-04-18 04:11:00,1.40382,1.404,1.40351,1.40361,52000001.0
2006-04-18 04:12:00,1.40352,1.4036,1.40352,1.40355,78100000.0
2006-04-18 04:13:00,1.40353,1.4037,1.4035,1.40352,67600000.0
2006-04-18 04:14:00,1.40355,1.40363,1.4035,1.40363,102100000.0
2006-04-18 04:15:00,1.40365,1.40388,1.40362,1.40382,119500002.0
2006-04-18 04:16:00,1.40365,1.40373,1.40343,1.40353,76500000.0
2006-04-18 04:17:00,1.40357,1.40357,1.40339,1.40342,52700000.0
2006-04-18 04:18:00,1.40335,1.40348,1.40325,1.40327,94400000.0
2006-04-18 04:19:00,1.40323,1.40333,1.40318,1.40322,50000000.0
2006-04-18 04:20:00,1.40318,1.40352,1.40318,1.40335,162600000.0
2006-04-18 04:21:00,1.4034,1.4034,1.40324,1.40324,38800000.0
2006-04-18 04:22:00,1.40329,1.40372,1.40315,1.40348,38400000.0
2006-04-18 04:23:00,1.40294,1.40294,1.40279,1.40279,33000000.0
2006-04-18 04:24:00,1.40282,1.40297,1.4028,1.40291,160500000.0
2006-04-18 04:25:00,1.40292,1.40339,1.40289,1.40314,172900001.0
2006-04-18 04:26:00,1.40314,1.40314,1.40294,1.40299,106000000.0
2006-04-18 04:27:00,1.40314,1.40326,1.40293,1.40311,56800000.0
2006-04-18 04:28:00,1.40324,1.40337,1.40324,1.40327,42600000.0
2006-04-18 04:29:00,1.40335,1.40386,1.40335,1.40366,72800000.0
2006-04-18 04:30:00,1.40321,1.40384,1.4032,1.40384,77800000.0
2006-04-18 04:31:00,1.40387,1.40402,1.40372,1.40402,23200000.0
2006-04-18 04:32:00,1.40413,1.40413,1.40397,1.40405,32800000.0
2006-04-18 04:33:00,1.4041,1.4041,1.40393,1.404,54900000.0
2006-04-18 04:34:00,1.40404,1.40417,1.40404,1.4041,50500000.0
2006-04-18 04:35:00,1.40387,1.404,1.40385,1.40385,47600000.0
2006-04-18 04:36:00,1.40414,1.40437,1.40361,1.40427,171100000.0
2006-04-18 04:37:00,1.40437,1.4046,1.4041,1.40437,115100000.0
2006-04-18 04:38:00,1.40437,1.40437,1.40424,1.40432,40800000.0
2006-04-18 04:39:00,1.40418,1.40446,1.40418,1.4043,59300000.0
2006-04-18 04:40:00,1.4043,1.40453,1.4043,1.40449,49700000.0
2006-04-18 04:41:00,1.40433,1.40461,1.40433,1.40448,35800000.0
2006-04-18 04:42:00,1.40428,1.40443,1.40428,1.40438,71500000.0
2006-04-18 04:43:00,1.40428,1.40428,1.40418,1.40418,68500001.0
2006-04-18 04:44:00,1.40406,1.40463,1.40406,1.40456,52800001.0
2006-04-18 04:45:00,1.40445,1.40457,1.40417,1.40437,47700000.0
2006-04-18 04:46:00,1.40419,1.40442,1.40419,1.40436,56000001.0
2006-04-18 04:47:00,1.40458,1.40493,1.40445,1.40476,84400000.0
2006-04-18 04:48:00,1.40438,1.4047,1.40438,1.40465,66400000.0
2006-04-18 04:49:00,1.4047,1.40475,1.40433,1.40438,67800000.0
2006-04-18 04:50:00,1.40483,1.40498,1.40471,1.40475,37000000.0
2006-04-18 04:51:00,1.40441,1.40441,1.40441,1.40441,32300000.0
2006-04-18 04:52:00,1.40444,1.40481,1.40439,1.40459,48700000.0
2006-04-18 04:53:00,1.40454,1.40479,1.40444,1.40454,51500000.0
2006-04-18 04:54:00,1.40431,1.40451,1.40421,1.40421,35900000.0
2006-04-18 04:55:00,1.4045,1.4047,1.40419,1.4047,22400000.0
2006-04-18 04:56:00,1.40464,1.40479,1.40461,1.40474,36200000.0
2006-04-18 04:57:00,1.40453,1.40493,1.40453,1.40453,32800000.0
2006-04-18 04:58:00,1.40456,1.40495,1.40456,1.40478,34500000.0
2006-04-18 04:59:00,1.40438,1.40463,1.40434,1.40434,123700000.0
2006-04-18 05:00:00,1.40474,1.40489,1.40473,1.40487,37300001.0
2006-04-18 05:01:00,1.40479,1.40502,1.40479,1.40501,38800000.0
2006-04-18 05:02:00,1.40486,1.40498,1.40466,1.40486,29200000.0
2006-04-18 05:03:00,1.40464,1.40489,1.40447,1.40448,162200002.0
2006-04-18 05:04:00,1.40448,1.40448,1.40439,1.40443,187600000.0
2006-04-18 05:05:00,1.40443,1.40448,1.40423,1.40424,214100000.0
2006-04-18 05:06:00,1.40432,1.40432,1.40409,1.40428,193500001.0
2006-04-18 05:07:00,1.40419,1.40451,1.40419,1.40419,266200000.0
2006-04-18 05:08:00,1.4044,1.40448,1.40415,1.40419,308800001.0
2006-04-18 05:09:00,1.40407,1.40438,1.40399,1.40401,211900001.0
2006-04-18 05:10:00,1.40404,1.40413,1.40394,1.40404,239800001.0
2006-04-18 05:11:00,1.40386,1.40394,1.4038,1.4038,109400000.0
2006-04-18 05:12:00,1.40378,1.40383,1.40373,1.40373,130300000.0
2006-04-18 05:13:00,1.40389,1.40414,1.40389,1.40394,190900001.0
2006-04-18 05:14:00,1.40389,1.40394,1.40384,1.40387,219500000.0
2006-04-18 05:15:00,1.40398,1.4041,1.40387,1.40396,52900000.0
2006-04-18 05:16:00,1.40381,1.40393,1.40373,1.40383,179000000.0
2006-04-18 05:17:00,1.40393,1.40408,1.40378,1.40408,162000000.0
2006-04-18 05:18:00,1.40414,1.40414,1.40378,1.40388,268300000.0
2006-04-18 05:19:00,1.4037,1.40423,1.40369,1.40381,278600000.0
2006-04-18 05:20:00,1.40388,1.40402,1.40371,1.40376,237200000.0
2006-04-18 05:21:00,1.40371,1.40396,1.40354,1.40354,314700001.0
2006-04-18 05:22:00,1.40351,1.40376,1.40349,1.40372,231700001.0
2006-04-18 05:23:00,1.40363,1.4039,1.40363,1.40386,127600000.0
2006-04-18 05:24:00,1.40379,1.4039,1.40377,1.40388,201800000.0
2006-04-18 05:25:00,1.40417,1.40434,1.40397,1.40402,230400000.0
2006-04-18 05:26:00,1.40404,1.40411,1.40402,1.40411,104400000.0
2006-04-18 05:27:00,1.40435,1.40436,1.40388,1.40431,173000000.0
2006-04-18 05:28:00,1.40432,1.40435,1.40403,1.40424,243200001.0
2006-04-18 05:29:00,1.40417,1.40427,1.40399,1.40407,231200000.0
2006-04-18 05:30:00,1.40407,1.40427,1.40397,1.40399,196300000.0
2006-04-18 05:31:00,1.40401,1.40417,1.40389,1.404,63900000.0
2006-04-18 05:32:00,1.40411,1.40424,1.40406,1.40416,162100000.0
2006-04-18 05:33:00,1.40411,1.40411,1.40396,1.40401,169900000.0
2006-04-18 05:34:00,1.40397,1.40429,1.40393,1.40397,219300001.0
2006-04-18 05:35:00,1.40421,1.40428,1.40413,1.40423,25400000.0
2006-04-18 05:36:00,1.404,1.40416,1.40398,1.40403,179500000.0
2006-04-18 05:37:00,1.40409,1.40428,1.40406,1.40422,190500000.0
2006-04-18 05:38:00,1.40432,1.40452,1.4043,1.40447,154800000.0
2006-04-18 05:39:00,1.40444,1.40454,1.40428,1.40454,136100000.0
2006-04-18 05:40:00,1.4043,1.40457,1.40422,1.40447,209600000.0
2006-04-18 05:41:00,1.40437,1.40457,1.40424,1.40434,130200000.0
2006-04-18 05:42:00,1.40436,1.40437,1.40413,1.40428,215600003.0
2006-04-18 05:43:00,1.40438,1.40455,1.40437,1.40441,99300000.0
2006-04-18 05:44:00,1.40446,1.40463,1.40438,1.40443,123000000.0
2006-04-18 05:45:00,1.4045,1.40485,1.40447,1.40457,130000000.0
2006-04-18 05:46:00,1.40453,1.40468,1.40448,1.40458,176200000.0
2006-04-18 05:47:00,1.40458,1.40463,1.40443,1.4046,210100000.0
2006-04-18 05:48:00,1.40455,1.4048,1.4045,1.40465,284400000.0
2006-04-18 05:49:00,1.40464,1.40468,1.40429,1.40432,247300004.0
2006-04-18 05:50:00,1.40422,1.40457,1.40422,1.40439,239800000.0
2006-04-18 05:51:00,1.40455,1.40455,1.40429,1.40438,173000000.0
2006-04-18 05:52:00,1.40441,1.40463,1.40436,1.40463,195800000.0
2006-04-18 05:53:00,1.40458,1.40468,1.40443,1.40443,111400000.0
2006-04-18 05:54:00,1.40442,1.40459,1.40427,1.40452,197800000.0
2006-04-18 05:55:00,1.40441,1.40469,1.40438,1.4044,226700000.0
2006-04-18 05:56:00,1.40453,1.4047,1.40443,1.40446,119100001.0
2006-04-18 05:57:00,1.40445,1.40453,1.40443,1.40446,174000001.0
2006-04-18 05:58:00,1.40449,1.40454,1.40433,1.40439,140500000.0
2006-04-18 05:59:00,1.40453,1.40453,1.40435,1.40438,100000000.0
2006-04-18 06:00:00,1.40439,1.40439,1.40426,1.40427,242000000.0
2006-04-18 06:01:00,1.4044,1.40452,1.40434,1.40438,134400000.0
2006-04-18 06:02:00,1.40411,1.40431,1.4041,1.40418,243100000.0
2006-04-18 06:03:00,1.40422,1.40427,1.4041,1.4042,41000000.0
2006-04-18 06:04:00,1.40405,1.40407,1.40397,1.40405,132400000.0
2006-04-18 06:05:00,1.40403,1.40415,1.40387,1.40392,375600000.0
2006-04-18 06:06:00,1.40395,1.4041,1.40395,1.40403,100000000.0
2006-04-18 06:07:00,1.40407,1.4041,1.40385,1.40405,314500000.0
2006-04-18 06:08:00,1.40387,1.40415,1.40385,1.40404,506600000.0
2006-04-18 06:09:00,1.40405,1.40432,1.40397,1.40412,352000000.0
2006-04-18 06:10:00,1.40427,1.40444,1.40412,1.40412,308300001.0
2006-04-18 06:11:00,1.40419,1.4043,1.40404,1.40411,461000001.0
2006-04-18 06:12:00,1.40404,1.40427,1.40394,1.40427,290600000.0
2006-04-18 06:13:00,1.40411,1.40419,1.40387,1.40387,379900001.0
2006-04-18 06:14:00,1.4041,1.40415,1.40385,1.40395,352300001.0
2006-04-18 06:15:00,1.40398,1.40416,1.40393,1.40416,173800000.0
2006-04-18 06:16:00,1.40412,1.40434,1.40412,1.4042,196000000.0
2006-04-18 06:17:00,1.40397,1.40412,1.40397,1.40397,164200000.0
2006-04-18 06:18:00,1.40399,1.4042,1.40397,1.40399,238200000.0
2006-04-18 06:19:00,1.40397,1.40415,1.40397,1.40412,183500000.0
2006-04-18 06:20:00,1.40421,1.40437,1.40404,1.40405,282500000.0
2006-04-18 06:21:00,1.40421,1.40428,1.40406,1.40414,242800000.0
2006-04-18 06:22:00,1.40402,1.40431,1.404,1.40413,296700006.0
2006-04-18 06:23:00,1.40406,1.40434,1.40405,1.40428,261300000.0
2006-04-18 06:24:00,1.40407,1.40422,1.40397,1.4041,347500002.0
2006-04-18 06:25:00,1.4041,1.40424,1.40408,1.40421,227700001.0
2006-04-18 06:26:00,1.4042,1.40434,1.40412,1.40434,336700001.0
2006-04-18 06:27:00,1.40434,1.40448,1.40432,1.40437,376900001.0
2006-04-18 06:28:00,1.40435,1.4045,1.40423,1.40435,411400003.0
2006-04-18 06:29:00,1.40435,1.40445,1.40425,1.40428,111500000.0
2006-04-18 06:30:00,1.40424,1.4045,1.4042,1.40424,251800001.0
2006-04-18 06:31:00,1.40426,1.40433,1.40413,1.40425,136300001.0
2006-04-18 06:32:00,1.40423,1.40423,1.40406,1.40406,225000003.0
2006-04-18 06:33:00,1.40406,1.40428,1.40401,1.40411,263400000.0
2006-04-18 06:34:00,1.40405,1.40415,1.40395,1.4041,212400000.0
2006-04-18 06:35:00,1.40395,1.4042,1.40393,1.40397,119700000.0
2006-04-18 06:36:00,1.40397,1.40414,1.40397,1.40405,67800000.0
2006-04-18 06:37:00,1.40409,1.4042,1.40406,1.40418,200600000.0
2006-04-18 06:38:00,1.40412,1.40439,1.40412,1.40418,116900000.0
2006-04-18 06:39:00,1.4043,1.40437,1.40428,1.40437,41100000.0
2006-04-18 06:40:00,1.40431,1.40441,1.40422,1.40429,128800000.0
2006-04-18 06:41:00,1.40418,1.40426,1.40411,1.40418,170200000.0
2006-04-18 06:42:00,1.40431,1.40441,1.40419,1.4043,267100000.0
2006-04-18 06:43:00,1.40433,1.40439,1.40426,1.40429,122000001.0
2006-04-18 06:44:00,1.40423,1.40423,1.40404,1.40407,293600001.0
2006-04-18 06:45:00,1.40413,1.40425,1.40405,1.40425,243700000.0
2006-04-18 06:46:00,1.40423,1.4043,1.40416,1.40423,216000000.0
2006-04-18 06:47:00,1.40424,1.40436,1.40416,1.40436,296400001.0
2006-04-18 06:48:00,1.40424,1.40446,1.40423,1.4043,31000000.0
2006-04-18 06:49:00,1.40416,1.40436,1.40405,1.40411,221800001.0
2006-04-18 06:50:00,1.40415,1.40418,1.4039,1.40394,41400000.0
2006-04-18 06:51:00,1.40414,1.40414,1.40372,1.40399,23000000.0
2006-04-18 06:52:00,1.40389,1.4041,1.40389,1.40398,238700000.0
2006-04-18 06:53:00,1.404,1.40425,1.40393,1.40393,276400001.0
2006-04-18 06:54:00,1.40384,1.40406,1.4037,1.40381,455700000.0
2006-04-18 06:55:00,1.4038,1.40391,1.40362,1.40367,324500002.0
2006-04-18 06:56:00,1.40387,1.40387,1.40377,1.40377,19800000.0
2006-04-18 06:57:00,1.40384,1.40395,1.40384,1.40391,94000000.0
2006-04-18 06:58:00,1.40389,1.40394,1.40374,1.40387,242700000.0
2006-04-18 06:59:00,1.40381,1.40402,1.40374,1.40384,303400000.0
2006-04-18 07:00:00,1.40395,1.40395,1.40381,1.40384,122000000.0
2006-04-18 07:01:00,1.40367,1.40382,1.40367,1.4038,254900000.0
2006-04-18 07:02:00,1.40377,1.40392,1.40367,1.40377,384000000.0
2006-04-18 07:03:00,1.4038,1.40387,1.40372,1.4038,127600000.0
2006-04-18 07:04:00,1.40386,1.40391,1.40361,1.40361,353800001.0
2006-04-18 07:05:00,1.40372,1.40376,1.40362,1.40362,125100000.0
2006-04-18 07:06:00,1.40363,1.40376,1.40352,1.4037,175600001.0
2006-04-18 07:07:00,1.40374,1.40377,1.40357,1.4037,202200000.0
2006-04-18 07:08:00,1.40369,1.40374,1.40349,1.40356,239200000.0
2006-04-18 07:09:00,1.40361,1.40377,1.40357,1.40357,238000000.0
2006-04-18 07:10:00,1.40367,1.40367,1.40339,1.40342,404900000.0
2006-04-18 07:11:00,1.40345,1.40352,1.40342,1.40347,369900002.0
2006-04-18 07:12:00,1.40345,1.4036,1.4034,1.40358,273000000.0
2006-04-18 07:13:00,1.40358,1.4036,1.40342,1.4035,262400000.0
2006-04-18 07:14:00,1.40348,1.40355,1.4034,1.40345,488700000.0
2006-04-18 07:15:00,1.40365,1.40383,1.40341,1.40383,253800000.0
2006-04-18 07:16:00,1.40371,1.40383,1.40362,1.40371,215100002.0
2006-04-18 07:17:00,1.40367,1.40391,1.40364,1.40364,241200001.0
2006-04-18 07:18:00,1.40362,1.40389,1.40345,1.40375,428900000.0
2006-04-18 07:19:00,1.40389,1.40414,1.40383,1.40391,237200000.0
2006-04-18 07:20:00,1.40391,1.4041,1.40381,1.40401,506100001.0
2006-04-18 07:21:00,1.40396,1.40417,1.40394,1.40397,245300000.0
2006-04-18 07:22:00,1.40408,1.40425,1.40402,1.4041,366400001.0
2006-04-18 07:23:00,1.40409,1.40424,1.40391,1.40408,414800001.0
2006-04-18 07:24:00,1.4039,1.40405,1.40387,1.40396,258100001.0
2006-04-18 07:25:00,1.40398,1.40408,1.40386,1.40404,340300000.0
2006-04-18 07:26:00,1.40401,1.40416,1.40391,1.40404,263300000.0
2006-04-18 07:27:00,1.40403,1.40414,1.40389,1.40411,137800000.0
2006-04-18 07:28:00,1.40411,1.40413,1.40401,1.40401,278400001.0
2006-04-18 07:29:00,1.40401,1.40419,1.40386,1.40386,252800000.0
2006-04-18 07:30:00,1.40383,1.40398,1.40378,1.40389,523200002.0
2006-04-18 07:31:00,1.4038,1.40402,1.40378,1.40393,248100001.0
2006-04-18 07:32:00,1.40383,1.40388,1.40365,1.40378,440700000.0
2006-04-18 07:33:00,1.40364,1.40382,1.4036,1.40371,377800001.0
2006-04-18 07:34:00,1.40373,1.40385,1.40364,1.40374,302300000.0
2006-04-18 07:35:00,1.40375,1.40391,1.40375,1.40378,238500000.0
2006-04-18 07:36:00,1.40376,1.40387,1.40363,1.40383,346200001.0
2006-04-18 07:37:00,1.40386,1.40396,1.40369,1.40379,193400000.0
2006-04-18 07:38:00,1.40371,1.40389,1.40371,1.40384,38600000.0
2006-04-18 07:39:00,1.40368,1.40382,1.40356,1.40382,430200001.0
2006-04-18 07:40:00,1.40379,1.40391,1.40366,1.40374,312700000.0
2006-04-18 07:41:00,1.4036,1.40378,1.40353,1.40376,598700002.0
2006-04-18 07:42:00,1.40384,1.40397,1.40374,1.40388,312400001.0
2006-04-18 07:43:00,1.40387,1.40403,1.4038,1.40392,229500001.0
2006-04-18 07:44:00,1.40385,1.40403,1.40374,1.40376,438900001.0
2006-04-18 07:45:00,1.40376,1.40414,1.40372,1.40391,350300000.0
2006-04-18 07:46:00,1.40386,1.40396,1.40376,1.40383,432400001.0
2006-04-18 07:47:00,1.40375,1.40413,1.40374,1.40391,722100002.0
2006-04-18 07:48:00,1.40383,1.40409,1.40381,1.40392,700900000.0
2006-04-18 07:49:00,1.40394,1.40409,1.40379,1.40399,668600000.0
2006-04-18 07:50:00,1.40395,1.40415,1.40385,1.40393,624100003.0
2006-04-18 07:51:00,1.40411,1.40432,1.40402,1.40425,639300003.0
2006-04-18 07:52:00,1.40422,1.40429,1.4041,1.4042,448300000.0
2006-04-18 07:53:00,1.40412,1.40418,1.40364,1.40383,579000000.0
2006-04-18 07:54:00,1.40381,1.40386,1.4036,1.40378,360100000.0
2006-04-18 07:55:00,1.40385,1.40422,1.40382,1.40413,425100003.0
2006-04-18 07:56:00,1.40416,1.4044,1.40401,1.40424,656600000.0
2006-04-18 07:57:00,1.40418,1.40441,1.40397,1.40405,555800000.0
2006-04-18 07:58:00,1.40415,1.40425,1.40402,1.40407,667700000.0
2006-04-18 07:59:00,1.40415,1.40443,1.40415,1.4043,438000000.0
2006-04-18 08:00:00,1.40434,1.40462,1.40427,1.40441,394900001.0
2006-04-18 08:01:00,1.40414,1.40447,1.40409,1.40424,503700001.0
2006-04-18 08:02:00,1.4043,1.40474,1.4043,1.40455,253700001.0
2006-04-18 08:03:00,1.4046,1.40506,1.4046,1.40484,438800000.0
2006-04-18 08:04:00,1.40486,1.40506,1.40477,1.40506,381700000.0
2006-04-18 08:05:00,1.40499,1.40499,1.40468,1.40482,312100000.0
2006-04-18 08:06:00,1.40487,1.40501,1.40454,1.40478,621600001.0
2006-04-18 08:07:00,1.40456,1.40469,1.40429,1.40443,459200002.0
2006-04-18 08:08:00,1.40419,1.40427,1.40401,1.40404,408000000.0
2006-04-18 08:09:00,1.40387,1.40396,1.40364,1.40371,532400002.0
2006-04-18 08:10:00,1.40376,1.4039,1.40347,1.40362,554900000.0
2006-04-18 08:11:00,1.40343,1.40357,1.40323,1.40338,258800001.0
2006-04-18 08:12:00,1.4034,1.40368,1.4034,1.40363,388400000.0
2006-04-18 08:13:00,1.40364,1.40369,1.40347,1.40353,194200000.0
2006-04-18 08:14:00,1.40346,1.40362,1.40346,1.40348,104600000.0
2006-04-18 08:15:00,1.40366,1.40404,1.40366,1.40378,290400001.0
2006-04-18 08:16:00,1.40374,1.40375,1.40357,1.40365,271600000.0
2006-04-18 08:17:00,1.40368,1.40395,1.40366,1.40366,277400001.0
2006-04-18 08:18:00,1.40362,1.40377,1.40355,1.40366,183100000.0
2006-04-18 08:19:00,1.40356,1.40366,1.40348,1.40364,311400001.0
2006-04-18 08:20:00,1.40356,1.40372,1.40346,1.40349,301300000.0
2006-04-18 08:21:00,1.40349,1.40376,1.40339,1.40348,514900001.0
2006-04-18 08:22:00,1.4034,1.4035,1.40333,1.40341,288600001.0
2006-04-18 08:23:00,1.40353,1.40378,1.40346,1.40353,268900000.0
2006-04-18 08:24:00,1.40354,1.4038,1.40343,1.40356,452300001.0
2006-04-18 08:25:00,1.40357,1.40362,1.40335,1.40335,590900000.0
2006-04-18 08:26:00,1.40335,1.40355,1.40332,1.40351,300700000.0
2006-04-18 08:27:00,1.40362,1.40382,1.40358,1.40371,370100000.0
2006-04-18 08:28:00,1.40365,1.40398,1.40365,1.40398,551900000.0
2006-04-18 08:29:00,1.404,1.40426,1.40392,1.40403,435600000.0
2006-04-18 08:30:00,1.40393,1.4041,1.40382,1.40398,432300001.0
2006-04-18 08:31:00,1.40406,1.40425,1.40393,1.40409,304800001.0
2006-04-18 08:32:00,1.40403,1.40425,1.4039,1.40415,294500001.0
2006-04-18 08:33:00,1.4042,1.40427,1.40413,1.40416,204700000.0
2006-04-18 08:34:00,1.40407,1.40442,1.40406,1.40422,614900001.0
2006-04-18 08:35:00,1.40424,1.40442,1.40421,1.40429,480300001.0
2006-04-18 08:36:00,1.4043,1.40462,1.40421,1.40456,456700003.0
2006-04-18 08:37:00,1.40456,1.40482,1.40446,1.40453,313800000.0
2006-04-18 08:38:00,1.4045,1.4046,1.4043,1.40443,292400000.0
2006-04-18 08:39:00,1.4044,1.40449,1.4042,1.40433,540600001.0
2006-04-18 08:40:00,1.40438,1.40472,1.40438,1.40438,321500001.0
2006-04-18 08:41:00,1.40461,1.40481,1.40422,1.40454,489800001.0
2006-04-18 08:42:00,1.40442,1.40442,1.40404,1.40404,402100000.0
2006-04-18 08:43:00,1.40411,1.40428,1.40387,1.40387,280500000.0
2006-04-18 08:44:00,1.40389,1.40426,1.40389,1.40413,481000003.0
2006-04-18 08:45:00,1.4042,1.40424,1.40392,1.40396,636900002.0
2006-04-18 08:46:00,1.40398,1.4042,1.40379,1.40385,786500003.0
2006-04-18 08:47:00,1.40377,1.40388,1.40365,1.40366,561900001.0
2006-04-18 08:48:00,1.40329,1.40344,1.40311,1.40315,367500000.0
2006-04-18 08:49:00,1.4031,1.40344,1.40309,1.40343,525200000.0
2006-04-18 08:50:00,1.40335,1.40349,1.40275,1.40313,504100003.0
2006-04-18 08:51:00,1.40304,1.40318,1.40268,1.40285,562300001.0
2006-04-18 08:52:00,1.4028,1.4028,1.40225,1.40226,636500003.0
2006-04-18 08:53:00,1.40221,1.40221,1.40172,1.40209,499500001.0
2006-04-18 08:54:00,1.40205,1.40226,1.40195,1.40204,734700002.0
2006-04-18 08:55:00,1.40216,1.40235,1.40201,1.40219,585600000.0
2006-04-18 08:56:00,1.40221,1.40252,1.40213,1.40223,503600000.0
2006-04-18 08:57:00,1.4022,1.40245,1.40208,1.40221,498500003.0
2006-04-18 08:58:00,1.4021,1.4024,1.40203,1.40212,495600002.0
2006-04-18 08:59:00,1.40217,1.40217,1.40155,1.40155,316700001.0
2006-04-18 09:00:00,1.40148,1.40157,1.40128,1.40146,390400000.0
2006-04-18 09:01:00,1.40148,1.40192,1.40148,1.40192,345100000.0
2006-04-18 09:02:00,1.4019,1.40199,1.40159,1.40165,661100000.0
2006-04-18 09:03:00,1.40163,1.40182,1.4014,1.4014,627000001.0
2006-04-18 09:04:00,1.40167,1.40179,1.40134,1.40179,596500004.0
2006-04-18 09:05:00,1.40167,1.40188,1.40165,1.40188,655900001.0
2006-04-18 09:06:00,1.40194,1.40238,1.40187,1.40209,621100002.0
2006-04-18 09:07:00,1.40195,1.40211,1.40192,1.40203,342900000.0
2006-04-18 09:08:00,1.40206,1.40209,1.40172,1.40172,224200000.0
2006-04-18 09:09:00,1.40162,1.40183,1.40112,1.40115,328300001.0
2006-04-18 09:10:00,1.40105,1.40129,1.40082,1.40118,361500000.0
2006-04-18 09:11:00,1.40123,1.4014,1.40098,1.40106,558900003.0
2006-04-18 09:12:00,1.40121,1.40143,1.40104,1.40108,498700000.0
2006-04-18 09:13:00,1.40121,1.40144,1.40106,1.40107,541400000.0
2006-04-18 09:14:00,1.40086,1.40112,1.40059,1.401,342900001.0
2006-04-18 09:15:00,1.40097,1.40124,1.40065,1.40107,421200001.0
2006-04-18 09:16:00,1.40091,1.40107,1.40079,1.40099,508900000.0
2006-04-18 09:17:00,1.40098,1.40116,1.40083,1.40101,516700002.0
2006-04-18 09:18:00,1.40112,1.40162,1.40112,1.40157,224200000.0
2006-04-18 09:19:00,1.40176,1.40214,1.40165,1.40187,537400002.0
2006-04-18 09:20:00,1.40188,1.40216,1.40188,1.4019,251500001.0
2006-04-18 09:21:00,1.40198,1.40225,1.40191,1.4022,279700000.0
2006-04-18 09:22:00,1.40223,1.40242,1.40221,1.40238,328100001.0
2006-04-18 09:23:00,1.40251,1.40256,1.40234,1.40241,370500002.0
2006-04-18 09:24:00,1.40249,1.40264,1.40233,1.40238,325800001.0
2006-04-18 09:25:00,1.4024,1.4024,1.40209,1.4021,404500002.0
2006-04-18 09:26:00,1.40203,1.4022,1.40192,1.40204,547800002.0
2006-04-18 09:27:00,1.40201,1.40224,1.40197,1.40204,346000000.0
2006-04-18 09:28:00,1.40203,1.40215,1.40185,1.40197,518000000.0
2006-04-18 09:29:00,1.40177,1.40181,1.40141,1.40162,496200002.0
2006-04-18 09:30:00,1.4016,1.40179,1.40142,1.4015,727700002.0
2006-04-18 09:31:00,1.40143,1.40191,1.40141,1.40182,362400000.0
2006-04-18 09:32:00,1.40196,1.40201,1.40179,1.40191,377800000.0
2006-04-18 09:33:00,1.40193,1.40194,1.40172,1.40175,305400000.0
2006-04-18 09:34:00,1.40164,1.40164,1.40115,1.40115,460200001.0
2006-04-18 09:35:00,1.40109,1.40135,1.40102,1.40133,248100001.0
2006-04-18 09:36:00,1.40145,1.40148,1.40119,1.40132,397400000.0
2006-04-18 09:37:00,1.40143,1.40143,1.40108,1.40125,457900003.0
2006-04-18 09:38:00,1.40112,1.40131,1.40107,1.40113,451900003.0
2006-04-18 09:39:00,1.4012,1.40132,1.40111,1.4012,395000000.0
2006-04-18 09:40:00,1.40108,1.40108,1.40067,1.40067,434500001.0
2006-04-18 09:41:00,1.40064,1.40068,1.40037,1.40052,462500001.0
2006-04-18 09:42:00,1.40054,1.40062,1.40025,1.40025,510900001.0
2006-04-18 09:43:00,1.40028,1.40036,1.40009,1.40011,302000000.0
2006-04-18 09:44:00,1.40009,1.4004,1.40006,1.40006,444900000.0
2006-04-18 09:45:00,1.4003,1.40063,1.40028,1.40057,529800000.0
2006-04-18 09:46:00,1.4005,1.4005,1.40019,1.40019,322900002.0
2006-04-18 09:47:00,1.40014,1.40015,1.39984,1.40003,437200003.0
2006-04-18 09:48:00,1.40013,1.40032,1.40001,1.40017,328200000.0
2006-04-18 09:49:00,1.40017,1.40046,1.40015,1.40037,624200000.0
2006-04-18 09:50:00,1.4003,1.40055,1.4003,1.40041,481600001.0
2006-04-18 09:51:00,1.40042,1.40065,1.40037,1.40052,443400001.0
2006-04-18 09:52:00,1.40039,1.40045,1.40016,1.40022,430100002.0
2006-04-18 09:53:00,1.4002,1.40041,1.40018,1.4003,344900000.0
2006-04-18 09:54:00,1.40014,1.40037,1.40001,1.40004,469500000.0
2006-04-18 09:55:00,1.39995,1.40006,1.39981,1.39989,576600001.0
2006-04-18 09:56:00,1.39968,1.39979,1.39959,1.39963,370200000.0
2006-04-18 09:57:00,1.39971,1.39988,1.39962,1.39964,594000003.0
2006-04-18 09:58:00,1.39975,1.39983,1.39945,1.39946,725000000.0
2006-04-18 09:59:00,1.39963,1.40007,1.39946,1.40007,659900000.0
2006-04-18 10:00:00,1.4001,1.40036,1.40005,1.40017,258900000.0
2006-04-18 10:01:00,1.40024,1.40039,1.40003,1.4002,631100001.0
2006-04-18 10:02:00,1.40024,1.40047,1.39997,1.40038,617300001.0
2006-04-18 10:03:00,1.40022,1.40037,1.39997,1.40011,386000000.0
2006-04-18 10:04:00,1.39996,1.39996,1.3995,1.3999,434800000.0
2006-04-18 10:05:00,1.39972,1.4001,1.39972,1.4001,410100002.0
2006-04-18 10:06:00,1.40015,1.40046,1.40008,1.40031,472700001.0
2006-04-18 10:07:00,1.39993,1.39995,1.39937,1.39937,527800000.0
2006-04-18 10:08:00,1.39921,1.39954,1.39917,1.39931,533300003.0
2006-04-18 10:09:00,1.39943,1.3997,1.39933,1.3997,545200002.0
2006-04-18 10:10:00,1.39982,1.39985,1.39966,1.39983,334600000.0
2006-04-18 10:11:00,1.39991,1.40003,1.39983,1.40003,401200001.0
2006-04-18 10:12:00,1.39998,1.40031,1.39995,1.4002,441100002.0
2006-04-18 10:13:00,1.40029,1.40039,1.40013,1.40015,497700001.0
2006-04-18 10:14:00,1.40013,1.40035,1.40004,1.40021,551800002.0
2006-04-18 10:15:00,1.40035,1.4004,1.40013,1.40015,454600001.0
2006-04-18 10:16:00,1.40016,1.40017,1.39992,1.40014,412600003.0
2006-04-18 10:17:00,1.40013,1.40013,1.39961,1.39984,333700002.0
2006-04-18 10:18:00,1.39978,1.39998,1.39974,1.39985,424000000.0
2006-04-18 10:19:00,1.39996,1.39996,1.39951,1.3997,319200001.0
2006-04-18 10:20:00,1.39961,1.39968,1.39921,1.39933,524900000.0
2006-04-18 10:21:00,1.39937,1.39962,1.39931,1.39942,472300003.0
2006-04-18 10:22:00,1.39936,1.39964,1.39925,1.39925,329700000.0
2006-04-18 10:23:00,1.39918,1.39969,1.39918,1.39938,600900003.0
2006-04-18 10:24:00,1.39948,1.39956,1.39932,1.39941,391400000.0
2006-04-18 10:25:00,1.39954,1.39957,1.39929,1.39949,391200002.0
2006-04-18 10:26:00,1.39947,1.39971,1.39937,1.39956,511300000.0
2006-04-18 10:27:00,1.39967,1.39972,1.39942,1.39967,471600000.0
2006-04-18 10:28:00,1.39974,1.39985,1.39959,1.3997,640200001.0
2006-04-18 10:29:00,1.3997,1.39976,1.3995,1.39952,449300001.0
2006-04-18 10:30:00,1.39963,1.39988,1.39951,1.39962,738400001.0
2006-04-18 10:31:00,1.39933,1.3996,1.39921,1.39938,505600001.0
2006-04-18 10:32:00,1.39933,1.39968,1.39931,1.39931,594900001.0
2006-04-18 10:33:00,1.39956,1.39968,1.39936,1.39966,465500001.0
2006-04-18 10:34:00,1.39967,1.39996,1.39967,1.39996,330400000.0
2006-04-18 10:35:00,1.39996,1.40008,1.39982,1.39982,441800000.0
2006-04-18 10:36:00,1.39991,1.40017,1.39981,1.40013,498300000.0
2006-04-18 10:37:00,1.40021,1.40031,1.40004,1.40026,530600001.0
2006-04-18 10:38:00,1.40028,1.40034,1.40016,1.40017,421100002.0
2006-04-18 10:39:00,1.40021,1.40035,1.40008,1.40027,457700001.0
2006-04-18 10:40:00,1.40022,1.40035,1.40012,1.40027,286700001.0
2006-04-18 10:41:00,1.40029,1.40037,1.40007,1.40028,662800002.0
2006-04-18 10:42:00,1.40048,1.40051,1.40029,1.40041,387400001.0
2006-04-18 10:43:00,1.40043,1.40093,1.40043,1.40055,451700000.0
2006-04-18 10:44:00,1.40075,1.401,1.40053,1.4007,502200001.0
2006-04-18 10:45:00,1.40077,1.40092,1.4006,1.40083,512700004.0
2006-04-18 10:46:00,1.40081,1.40089,1.40062,1.40076,327100003.0
2006-04-18 10:47:00,1.40069,1.40092,1.40066,1.40073,413400003.0
2006-04-18 10:48:00,1.40105,1.40142,1.40105,1.4013,588900003.0
2006-04-18 10:49:00,1.40125,1.40145,1.40113,1.40114,380000000.0
2006-04-18 10:50:00,1.40125,1.40191,1.40107,1.4018,489900001.0
2006-04-18 10:51:00,1.40169,1.40213,1.40149,1.40177,423700000.0
2006-04-18 10:52:00,1.40171,1.4019,1.4016,1.40169,285100000.0
2006-04-18 10:53:00,1.40166,1.40176,1.40156,1.40167,443500002.0
2006-04-18 10:54:00,1.40173,1.40186,1.40158,1.40168,461500001.0
2006-04-18 10:55:00,1.40167,1.40179,1.40152,1.4016,504100000.0
2006-04-18 10:56:00,1.40167,1.40178,1.4015,1.40165,478300000.0
2006-04-18 10:57:00,1.40182,1.40248,1.40182,1.40248,334400001.0
2006-04-18 10:58:00,1.40254,1.40254,1.40203,1.40203,454100002.0
2006-04-18 10:59:00,1.40189,1.40219,1.40169,1.40172,883900005.0
2006-04-18 11:00:00,1.40163,1.40196,1.40163,1.40177,554000003.0
2006-04-18 11:01:00,1.40176,1.40203,1.40157,1.40157,558600000.0
2006-04-18 11:02:00,1.40153,1.40185,1.40151,1.40174,519100001.0
2006-04-18 11:03:00,1.40172,1.40193,1.4014,1.40193,216700001.0
2006-04-18 11:04:00,1.40211,1.4024,1.40197,1.4022,610000000.0
2006-04-18 11:05:00,1.40229,1.4025,1.4022,1.40234,487800002.0
2006-04-18 11:06:00,1.40247,1.403,1.40247,1.40298,660000001.0
2006-04-18 11:07:00,1.40312,1.40342,1.40306,1.4034,307600002.0
2006-04-18 11:08:00,1.40337,1.4034,1.40307,1.40314,344300000.0
2006-04-18 11:09:00,1.40315,1.40336,1.40304,1.40313,374500000.0
2006-04-18 11:10:00,1.40322,1.40351,1.40306,1.40306,437800000.0
2006-04-18 11:11:00,1.40306,1.40351,1.40288,1.40288,479000000.0
2006-04-18 11:12:00,1.40274,1.40306,1.40271,1.40285,492600000.0
2006-04-18 11:13:00,1.40282,1.40293,1.40253,1.40283,355900001.0
2006-04-18 11:14:00,1.40286,1.40312,1.40278,1.40312,533500000.0
2006-04-18 11:15:00,1.4032,1.4032,1.40293,1.40301,479100001.0
2006-04-18 11:16:00,1.40308,1.4033,1.40298,1.40317,473100001.0
2006-04-18 11:17:00,1.40346,1.40351,1.40315,1.40322,412300001.0
2006-04-18 11:18:00,1.40322,1.40358,1.40322,1.40348,387500000.0
2006-04-18 11:19:00,1.40339,1.40359,1.4033,1.40343,369100001.0
2006-04-18 11:20:00,1.40339,1.4037,1.40331,1.40366,682300001.0
2006-04-18 11:21:00,1.40337,1.40342,1.40306,1.40331,642400002.0
2006-04-18 11:22:00,1.4031,1.40345,1.40297,1.40322,635300000.0
2006-04-18 11:23:00,1.40322,1.40339,1.40292,1.40321,500500002.0
2006-04-18 11:24:00,1.40323,1.4033,1.40313,1.40314,423100000.0
2006-04-18 11:25:00,1.40317,1.4034,1.40317,1.40337,426200001.0
2006-04-18 11:26:00,1.40339,1.40344,1.40324,1.40329,560700002.0
2006-04-18 11:27:00,1.40335,1.40353,1.40318,1.40325,623300001.0
2006-04-18 11:28:00,1.4036,1.40409,1.40357,1.40409,392100003.0
2006-04-18 11:29:00,1.40419,1.40427,1.40398,1.40406,518100001.0
2006-04-18 11:30:00,1.40394,1.40394,1.4036,1.40362,460200001.0
2006-04-18 11:31:00,1.4035,1.40404,1.40339,1.40396,565900000.0
2006-04-18 11:32:00,1.40398,1.40468,1.40398,1.40468,414800000.0
2006-04-18 11:33:00,1.40473,1.40523,1.40473,1.40489,479600001.0
2006-04-18 11:34:00,1.40484,1.40503,1.40461,1.40461,647800004.0
2006-04-18 11:35:00,1.40462,1.40467,1.40436,1.4045,569100001.0
2006-04-18 11:36:00,1.40427,1.40442,1.40413,1.40423,457300001.0
2006-04-18 11:37:00,1.4042,1.40438,1.40405,1.40416,535700003.0
2006-04-18 11:38:00,1.40418,1.40421,1.40394,1.40405,595500001.0
2006-04-18 11:39:00,1.40421,1.40439,1.40399,1.40418,791200003.0
2006-04-18 11:40:00,1.40425,1.40445,1.40411,1.40425,626400000.0
2006-04-18 11:41:00,1.40423,1.40441,1.40394,1.40439,747600000.0
2006-04-18 11:42:00,1.40454,1.40455,1.40413,1.40431,566200001.0
2006-04-18 11:43:00,1.40424,1.40439,1.40416,1.40417,558000002.0
2006-04-18 11:44:00,1.40431,1.40432,1.40404,1.40412,606500001.0
2006-04-18 11:45:00,1.40416,1.40425,1.40394,1.40401,589000005.0
2006-04-18 11:46:00,1.40406,1.40416,1.40398,1.40408,512000000.0
2006-04-18 11:47:00,1.40399,1.40425,1.40374,1.40408,430000000.0
2006-04-18 11:48:00,1.40409,1.40438,1.40397,1.40397,588900005.0
2006-04-18 11:49:00,1.40395,1.40402,1.40373,1.4039,405500000.0
2006-04-18 11:50:00,1.40403,1.40438,1.40401,1.40415,396800002.0
2006-04-18 11:51:00,1.40418,1.40431,1.40406,1.40412,150300001.0
2006-04-18 11:52:00,1.40404,1.4041,1.40378,1.40378,215200000.0
2006-04-18 11:53:00,1.40368,1.40384,1.40361,1.40369,250700000.0
2006-04-18 11:54:00,1.40377,1.40387,1.40356,1.40364,315800000.0
2006-04-18 11:55:00,1.40371,1.40374,1.40356,1.40362,453600001.0
2006-04-18 11:56:00,1.4035,1.4035,1.4027,1.40274,523000001.0
2006-04-18 11:57:00,1.40238,1.40251,1.40207,1.40232,489800000.0
2006-04-18 11:58:00,1.40246,1.40281,1.40241,1.40257,505200004.0
2006-04-18 11:59:00,1.40264,1.40282,1.4025,1.40255,383800000.0
2006-04-18 12:00:00,1.40257,1.40288,1.40248,1.40288,577900000.0
2006-04-18 12:01:00,1.40285,1.40318,1.40282,1.40308,418800001.0
2006-04-18 12:02:00,1.40306,1.40306,1.40286,1.40287,353300000.0
2006-04-18 12:03:00,1.40279,1.40294,1.40263,1.40294,364800001.0
2006-04-18 12:04:00,1.40292,1.403,1.40274,1.40293,411500001.0
2006-04-18 12:05:00,1.40308,1.40312,1.4029,1.40298,396500002.0
2006-04-18 12:06:00,1.40315,1.40379,1.40315,1.4036,352800002.0
2006-04-18 12:07:00,1.40358,1.40376,1.40346,1.40364,321100000.0
2006-04-18 12:08:00,1.40376,1.40395,1.40359,1.40387,521100003.0
2006-04-18 12:09:00,1.40399,1.40416,1.40388,1.40407,376300000.0
2006-04-18 12:10:00,1.40406,1.40418,1.40387,1.404,381400002.0
2006-04-18 12:11:00,1.40391,1.40411,1.40381,1.40392,234600001.0
2006-04-18 12:12:00,1.40394,1.40417,1.40389,1.40412,250000000.0
2006-04-18 12:13:00,1.40412,1.4043,1.40401,1.4041,518800001.0
2006-04-18 12:14:00,1.40409,1.40424,1.40389,1.40418,572900001.0
2006-04-18 12:15:00,1.4041,1.40438,1.40409,1.40421,326200000.0
2006-04-18 12:16:00,1.40415,1.40433,1.40404,1.40421,396100001.0
2006-04-18 12:17:00,1.40423,1.40435,1.40421,1.40421,182000000.0
2006-04-18 12:18:00,1.40406,1.40428,1.40375,1.40405,359400001.0
2006-04-18 12:19:00,1.40395,1.4041,1.40382,1.40394,456800000.0
2006-04-18 12:20:00,1.40397,1.40419,1.40389,1.40405,403700002.0
2006-04-18 12:21:00,1.40404,1.40411,1.40392,1.404,416000003.0
2006-04-18 12:22:00,1.40395,1.40401,1.40371,1.40383,303500001.0
2006-04-18 12:23:00,1.40377,1.40392,1.40372,1.40384,432500001.0
2006-04-18 12:24:00,1.40366,1.40392,1.40358,1.40369,604400002.0
2006-04-18 12:25:00,1.40398,1.40411,1.40379,1.40389,374700000.0
2006-04-18 12:26:00,1.40383,1.404,1.40378,1.40388,461400000.0
2006-04-18 12:27:00,1.40367,1.40373,1.40348,1.40348,430100000.0
2006-04-18 12:28:00,1.40342,1.4037,1.40324,1.40334,552300002.0
2006-04-18 12:29:00,1.40305,1.40316,1.40281,1.40304,665800000.0
2006-04-18 12:30:00,1.40302,1.40322,1.40289,1.40315,593600003.0
2006-04-18 12:31:00,1.40319,1.40341,1.40304,1.40323,689200000.0
2006-04-18 12:32:00,1.40306,1.40336,1.40302,1.40309,713700004.0
2006-04-18 12:33:00,1.4031,1.4031,1.4028,1.40286,44400000.0
2006-04-18 12:34:00,1.40289,1.4034,1.40282,1.403,604000000.0
2006-04-18 12:35:00,1.40328,1.40341,1.4031,1.40325,552900002.0
2006-04-18 12:36:00,1.4032,1.40344,1.40316,1.40329,394700001.0
2006-04-18 12:37:00,1.40332,1.40337,1.40307,1.40309,527000003.0
2006-04-18 12:38:00,1.40302,1.40318,1.4029,1.40292,691400001.0
2006-04-18 12:39:00,1.40299,1.4035,1.40299,1.40343,478600000.0
2006-04-18 12:40:00,1.40353,1.40363,1.40335,1.4035,524300001.0
2006-04-18 12:41:00,1.40353,1.40362,1.40339,1.40339,262200001.0
2006-04-18 12:42:00,1.40334,1.40355,1.40329,1.40347,337500001.0
2006-04-18 12:43:00,1.40344,1.40364,1.40338,1.40353,463400000.0
2006-04-18 12:44:00,1.40353,1.40366,1.40337,1.40354,420000000.0
2006-04-18 12:45:00,1.40364,1.40381,1.40345,1.40363,483300001.0
2006-04-18 12:46:00,1.40342,1.40357,1.40338,1.40348,441100001.0
2006-04-18 12:47:00,1.40334,1.40345,1.4032,1.40325,355800000.0
2006-04-18 12:48:00,1.40323,1.40333,1.40307,1.40313,438000000.0
2006-04-18 12:49:00,1.40301,1.40303,1.40275,1.40283,519200002.0
2006-04-18 12:50:00,1.40284,1.40294,1.40264,1.40266,556200004.0
2006-04-18 12:51:00,1.40263,1.40301,1.4026,1.40263,383400000.0
2006-04-18 12:52:00,1.40268,1.40293,1.40264,1.40286,346300001.0
2006-04-18 12:53:00,1.40296,1.40309,1.40288,1.40298,300300001.0
2006-04-18 12:54:00,1.40291,1.40311,1.40288,1.40303,382900000.0
2006-04-18 12:55:00,1.40314,1.40329,1.40302,1.40314,374800000.0
2006-04-18 12:56:00,1.40307,1.4032,1.40283,1.40287,483300003.0
2006-04-18 12:57:00,1.40291,1.403,1.4026,1.40274,573600003.0
2006-04-18 12:58:00,1.40291,1.40302,1.40272,1.40296,352200002.0
2006-04-18 12:59:00,1.40299,1.40315,1.40279,1.40291,686300002.0
2006-04-18 13:00:00,1.40295,1.40356,1.40295,1.40356,221300000.0
2006-04-18 13:01:00,1.40348,1.40352,1.40324,1.40326,360700000.0
2006-04-18 13:02:00,1.40328,1.40356,1.40326,1.40341,383000000.0
2006-04-18 13:03:00,1.40339,1.40358,1.40315,1.40336,436100002.0
2006-04-18 13:04:00,1.40339,1.40341,1.40322,1.40325,250800001.0
2006-04-18 13:05:00,1.40323,1.40324,1.40313,1.40314,136400001.0
2006-04-18 13:06:00,1.40321,1.40331,1.40304,1.40319,363800000.0
2006-04-18 13:07:00,1.4032,1.40338,1.4032,1.40328,288400000.0
2006-04-18 13:08:00,1.40326,1.40333,1.40318,1.40324,195300001.0
2006-04-18 13:09:00,1.4033,1.40348,1.40315,1.40325,267400000.0
2006-04-18 13:10:00,1.40334,1.40343,1.40329,1.40334,168000001.0
2006-04-18 13:11:00,1.40325,1.40336,1.40304,1.40316,460900003.0
2006-04-18 13:12:00,1.40312,1.40314,1.40299,1.40312,293100001.0
2006-04-18 13:13:00,1.40304,1.40304,1.40289,1.403,313800000.0
2006-04-18 13:14:00,1.403,1.40307,1.40291,1.40294,294100000.0
2006-04-18 13:15:00,1.40292,1.40294,1.40268,1.40287,422000001.0
2006-04-18 13:16:00,1.40284,1.40299,1.40282,1.40282,132000001.0
2006-04-18 13:17:00,1.4029,1.4029,1.40278,1.40278,117100000.0
2006-04-18 13:18:00,1.40273,1.40297,1.40272,1.40277,320000002.0
2006-04-18 13:19:00,1.40249,1.40264,1.40233,1.40244,313300000.0
2006-04-18 13:20:00,1.40232,1.40239,1.40202,1.40236,197500000.0
2006-04-18 13:21:00,1.40245,1.40245,1.4023,1.40235,146900000.0
2006-04-18 13:22:00,1.40231,1.40241,1.40219,1.40223,266200002.0
2006-04-18 13:23:00,1.4021,1.40237,1.4021,1.40237,274600001.0
2006-04-18 13:24:00,1.40242,1.40243,1.40236,1.40236,328900002.0
2006-04-18 13:25:00,1.40243,1.40245,1.4023,1.40232,163300001.0
2006-04-18 13:26:00,1.40226,1.40238,1.40214,1.40216,221600001.0
2006-04-18 13:27:00,1.40209,1.4022,1.40188,1.40189,334900000.0
2006-04-18 13:28:00,1.40188,1.40216,1.40186,1.40188,467700001.0
2006-04-18 13:29:00,1.40174,1.40194,1.40159,1.40188,636400000.0
2006-04-18 13:30:00,1.40196,1.40202,1.40169,1.40174,538500002.0
2006-04-18 13:31:00,1.40156,1.40186,1.40141,1.40163,572500004.0
2006-04-18 13:32:00,1.40167,1.40183,1.40162,1.40183,194500000.0
2006-04-18 13:33:00,1.40178,1.40191,1.40168,1.40173,381800000.0
2006-04-18 13:34:00,1.40171,1.40183,1.40158,1.40168,347100001.0
2006-04-18 13:35:00,1.40174,1.40189,1.40164,1.40179,357500002.0
2006-04-18 13:36:00,1.40177,1.40184,1.40162,1.40169,489300001.0
2006-04-18 13:37:00,1.40167,1.40197,1.40167,1.40193,452700000.0
2006-04-18 13:38:00,1.40195,1.40227,1.40194,1.40211,422700001.0
2006-04-18 13:39:00,1.40215,1.40234,1.40209,1.40218,240100000.0
2006-04-18 13:40:00,1.40207,1.40245,1.40207,1.40234,432000000.0
2006-04-18 13:41:00,1.4026,1.40268,1.40233,1.40259,216800000.0
2006-04-18 13:42:00,1.40247,1.40255,1.40241,1.40243,145600000.0
2006-04-18 13:43:00,1.4024,1.4024,1.40221,1.40222,117300000.0
2006-04-18 13:44:00,1.40218,1.40233,1.40207,1.40216,276800000.0
2006-04-18 13:45:00,1.40211,1.40237,1.40203,1.40229,450800000.0
2006-04-18 13:46:00,1.40201,1.4022,1.40191,1.40219,424400000.0
2006-04-18 13:47:00,1.40213,1.40216,1.4017,1.402,478500000.0
2006-04-18 13:48:00,1.40198,1.40202,1.40191,1.40196,248200000.0
2006-04-18 13:49:00,1.40209,1.40235,1.40209,1.40223,223400000.0
2006-04-18 13:50:00,1.40226,1.40237,1.40213,1.40237,270700001.0
2006-04-18 13:51:00,1.40236,1.40241,1.40219,1.40232,296900001.0
2006-04-18 13:52:00,1.40224,1.40262,1.40224,1.40242,444900001.0
2006-04-18 13:53:00,1.40218,1.40238,1.40214,1.40218,486500004.0
2006-04-18 13:54:00,1.40212,1.40236,1.402,1.40214,340300001.0
2006-04-18 13:55:00,1.40191,1.40192,1.40154,1.40165,346400002.0
2006-04-18 13:56:00,1.4016,1.4017,1.40138,1.4017,387800001.0
2006-04-18 13:57:00,1.40193,1.4022,1.40187,1.40218,337100002.0
2006-04-18 13:58:00,1.40208,1.40216,1.40187,1.40216,212200000.0
2006-04-18 13:59:00,1.40196,1.40239,1.40196,1.40239,433500004.0
2006-04-18 14:00:00,1.40231,1.40241,1.40226,1.40241,365900003.0
2006-04-18 14:01:00,1.40229,1.40233,1.40207,1.40207,385600001.0
2006-04-18 14:02:00,1.40207,1.40234,1.40207,1.40214,327700001.0
2006-04-18 14:03:00,1.40207,1.40238,1.40201,1.40231,438700001.0
2006-04-18 14:04:00,1.40235,1.40254,1.40217,1.40229,391400001.0
2006-04-18 14:05:00,1.40238,1.4026,1.40233,1.40256,378700000.0
2006-04-18 14:06:00,1.40263,1.40288,1.40241,1.40279,337900001.0
2006-04-18 14:07:00,1.40294,1.40313,1.40276,1.40279,299200000.0
2006-04-18 14:08:00,1.40301,1.4032,1.40294,1.40305,369500001.0
2006-04-18 14:09:00,1.40312,1.4033,1.40305,1.40313,199100001.0
2006-04-18 14:10:00,1.40318,1.40338,1.40314,1.40333,271600001.0
2006-04-18 14:11:00,1.40336,1.40336,1.40311,1.40316,147000000.0
2006-04-18 14:12:00,1.40304,1.40311,1.40279,1.40297,253600000.0
2006-04-18 14:13:00,1.40331,1.4035,1.40321,1.40326,158200000.0
2006-04-18 14:14:00,1.40299,1.40317,1.40287,1.40287,220600001.0
2006-04-18 14:15:00,1.4028,1.40291,1.4025,1.40277,373200000.0
2006-04-18 14:16:00,1.40279,1.4031,1.40279,1.40308,173100000.0
2006-04-18 14:17:00,1.40314,1.40331,1.40289,1.40312,658800003.0
2006-04-18 14:18:00,1.40312,1.40365,1.4031,1.40334,353700002.0
2006-04-18 14:19:00,1.40334,1.40374,1.40331,1.40353,392000000.0
2006-04-18 14:20:00,1.40365,1.40377,1.40356,1.40376,195400000.0
2006-04-18 14:21:00,1.40349,1.40349,1.40292,1.40292,418000002.0
2006-04-18 14:22:00,1.40302,1.40304,1.40276,1.403,615800001.0
2006-04-18 14:23:00,1.40327,1.40333,1.40301,1.40316,169200001.0
2006-04-18 14:24:00,1.40308,1.40356,1.40301,1.40305,479000001.0
2006-04-18 14:25:00,1.40304,1.40376,1.40304,1.40347,571300001.0
2006-04-18 14:26:00,1.40363,1.40369,1.40333,1.40341,560900002.0
2006-04-18 14:27:00,1.40355,1.40397,1.40355,1.40391,383400000.0
2006-04-18 14:28:00,1.404,1.4043,1.40365,1.40367,36000000.0
2006-04-18 14:29:00,1.40356,1.40374,1.40324,1.40328,40800000.0
2006-04-18 14:30:00,1.40273,1.40485,1.40265,1.40485,64900000.0
2006-04-18 14:31:00,1.40489,1.4053,1.40478,1.40501,43800001.0
2006-04-18 14:32:00,1.40517,1.40586,1.40516,1.40581,39600001.0
2006-04-18 14:33:00,1.40555,1.40557,1.40541,1.40555,40000000.0
2006-04-18 14:34:00,1.4057,1.40576,1.40522,1.40522,21000000.0
2006-04-18 14:35:00,1.40512,1.40535,1.40483,1.40496,30400000.0
2006-04-18 14:36:00,1.40496,1.40504,1.40448,1.40448,45700000.0
2006-04-18 14:37:00,1.40498,1.40535,1.40485,1.40535,59500001.0
2006-04-18 14:38:00,1.40544,1.40544,1.405,1.40537,32600000.0
2006-04-18 14:39:00,1.4052,1.40581,1.40501,1.40556,30400000.0
2006-04-18 14:40:00,1.40559,1.40574,1.40535,1.4054,70900000.0
2006-04-18 14:41:00,1.40526,1.40535,1.40496,1.40501,37400000.0
2006-04-18 14:42:00,1.40475,1.40508,1.40442,1.40442,40800000.0
2006-04-18 14:43:00,1.40508,1.40531,1.405,1.40507,63100000.0
2006-04-18 14:44:00,1.40484,1.4051,1.40474,1.40508,41200000.0
2006-04-18 14:45:00,1.40515,1.40543,1.40498,1.40526,40000000.0
2006-04-18 14:46:00,1.40558,1.40564,1.40538,1.40546,37700000.0
2006-04-18 14:47:00,1.40541,1.40558,1.40522,1.40558,19800000.0
2006-04-18 14:48:00,1.40545,1.4055,1.40531,1.4055,45200000.0
2006-04-18 14:49:00,1.40551,1.40577,1.40548,1.40548,45900000.0
2006-04-18 14:50:00,1.40511,1.40596,1.40511,1.40578,37000000.0
2006-04-18 14:51:00,1.40556,1.40569,1.40538,1.40554,27800000.0
2006-04-18 14:52:00,1.40559,1.40676,1.40559,1.40676,35200000.0
2006-04-18 14:53:00,1.40666,1.40678,1.40618,1.40657,34000001.0
2006-04-18 14:54:00,1.40706,1.40717,1.40652,1.40652,60400001.0
2006-04-18 14:55:00,1.40713,1.40731,1.40694,1.40702,32800000.0
2006-04-18 14:56:00,1.40723,1.40723,1.40686,1.40721,19000000.0
2006-04-18 14:57:00,1.40733,1.40753,1.40702,1.40715,28600000.0
2006-04-18 14:58:00,1.40708,1.40732,1.40693,1.40693,38400000.0
2006-04-18 14:59:00,1.40693,1.40716,1.40693,1.40703,45000000.0
2006-04-18 15:00:00,1.40698,1.40714,1.40644,1.40644,32400000.0
2006-04-18 15:01:00,1.40678,1.40678,1.40643,1.40646,27800000.0
2006-04-18 15:02:00,1.40641,1.40641,1.40592,1.40597,35900000.0
2006-04-18 15:03:00,1.40584,1.40596,1.4053,1.40539,33600000.0
2006-04-18 15:04:00,1.40569,1.40592,1.40562,1.40588,31200000.0
2006-04-18 15:05:00,1.40576,1.40588,1.40565,1.40573,28400000.0
2006-04-18 15:06:00,1.40565,1.40575,1.40519,1.40575,40000000.0
2006-04-18 15:07:00,1.40572,1.40572,1.40527,1.40537,30400000.0
2006-04-18 15:08:00,1.40491,1.40515,1.40485,1.40512,35400000.0
2006-04-18 15:09:00,1.405,1.40515,1.4049,1.4049,52000000.0
2006-04-18 15:10:00,1.40466,1.40484,1.40449,1.40459,30400000.0
2006-04-18 15:11:00,1.40458,1.40495,1.4045,1.40486,34200000.0
2006-04-18 15:12:00,1.40459,1.40495,1.40459,1.40468,30800000.0
2006-04-18 15:13:00,1.40475,1.40475,1.40417,1.40432,51500000.0
2006-04-18 15:14:00,1.40418,1.40441,1.40418,1.4042,29000000.0
2006-04-18 15:15:00,1.40434,1.40436,1.4037,1.40404,43200000.0
2006-04-18 15:16:00,1.40398,1.40408,1.40398,1.40406,37800000.0
2006-04-18 15:17:00,1.40402,1.40438,1.40402,1.40423,41300000.0
2006-04-18 15:18:00,1.40423,1.4045,1.40408,1.40446,38800000.0
2006-04-18 15:19:00,1.4046,1.40485,1.4046,1.40462,28900000.0
2006-04-18 15:20:00,1.40463,1.40475,1.40413,1.40418,20200000.0
2006-04-18 15:21:00,1.40411,1.40432,1.40402,1.40428,22000000.0
2006-04-18 15:22:00,1.40403,1.40451,1.40403,1.40423,45800000.0
2006-04-18 15:23:00,1.4043,1.40451,1.40399,1.40399,33000000.0
2006-04-18 15:24:00,1.40397,1.40404,1.40388,1.40397,33600000.0
2006-04-18 15:25:00,1.40389,1.40413,1.40368,1.40376,21000000.0
2006-04-18 15:26:00,1.40383,1.40385,1.40359,1.40375,40700000.0
2006-04-18 15:27:00,1.40353,1.40373,1.40335,1.40345,50700000.0
2006-04-18 15:28:00,1.40328,1.4034,1.40317,1.40317,31600000.0
2006-04-18 15:29:00,1.40296,1.40296,1.4024,1.40249,38200000.0
2006-04-18 15:30:00,1.40256,1.40275,1.4022,1.40275,25700000.0
2006-04-18 15:31:00,1.40255,1.40322,1.40254,1.40311,32600000.0
2006-04-18 15:32:00,1.40293,1.40311,1.40279,1.4029,34900000.0
2006-04-18 15:33:00,1.40289,1.40293,1.40235,1.40272,36400000.0
2006-04-18 15:34:00,1.40277,1.40295,1.40268,1.40275,29000000.0
2006-04-18 15:35:00,1.40278,1.40316,1.40278,1.40278,43500000.0
2006-04-18 15:36:00,1.40307,1.40318,1.40286,1.40288,43100000.0
2006-04-18 15:37:00,1.40307,1.40321,1.40265,1.40317,49400000.0
2006-04-18 15:38:00,1.40322,1.40335,1.40296,1.40328,51800000.0
2006-04-18 15:39:00,1.40321,1.40322,1.40244,1.40244,38000000.0
2006-04-18 15:40:00,1.40262,1.40287,1.40231,1.40241,26000000.0
2006-04-18 15:41:00,1.40277,1.40285,1.402,1.40234,46600000.0
2006-04-18 15:42:00,1.40236,1.40254,1.40178,1.40203,23000000.0
2006-04-18 15:43:00,1.40216,1.40239,1.40202,1.40235,46600000.0
2006-04-18 15:44:00,1.40229,1.40254,1.40203,1.40253,25800000.0
2006-04-18 15:45:00,1.40234,1.40264,1.40229,1.40246,48400000.0
2006-04-18 15:46:00,1.4025,1.40333,1.4025,1.40316,30800000.0
2006-04-18 15:47:00,1.4032,1.40325,1.4028,1.40317,45800000.0
2006-04-18 15:48:00,1.40318,1.40339,1.40302,1.40336,40600000.0
2006-04-18 15:49:00,1.40335,1.40358,1.40334,1.40355,43000000.0
2006-04-18 15:50:00,1.40349,1.40375,1.40349,1.40361,54300000.0
2006-04-18 15:51:00,1.40364,1.40373,1.40316,1.40316,26400000.0
2006-04-18 15:52:00,1.40314,1.40339,1.40314,1.4033,64900001.0
2006-04-18 15:53:00,1.40323,1.4033,1.40286,1.40295,33300000.0
2006-04-18 15:54:00,1.40301,1.40301,1.40273,1.40273,35400000.0
2006-04-18 15:55:00,1.4029,1.4029,1.40206,1.40206,52700000.0
2006-04-18 15:56:00,1.40202,1.40217,1.40163,1.40216,25400000.0
2006-04-18 15:57:00,1.40199,1.40246,1.40199,1.40209,38800001.0
2006-04-18 15:58:00,1.40242,1.40242,1.40205,1.40228,24600000.0
2006-04-18 15:59:00,1.40231,1.40238,1.40207,1.40237,26400000.0
2006-04-18 16:00:00,1.40214,1.40313,1.40214,1.40283,22800000.0
2006-04-18 16:01:00,1.40276,1.40298,1.40276,1.40295,41100000.0
2006-04-18 16:02:00,1.40292,1.40305,1.40264,1.403,23400000.0
2006-04-18 16:03:00,1.40295,1.40336,1.40295,1.40329,47200000.0
2006-04-18 16:04:00,1.40326,1.40363,1.40325,1.40335,37400000.0
2006-04-18 16:05:00,1.4032,1.40334,1.40287,1.40309,29400000.0
2006-04-18 16:06:00,1.40275,1.40369,1.40274,1.4035,43500000.0
2006-04-18 16:07:00,1.40357,1.40396,1.40357,1.40385,40900000.0
2006-04-18 16:08:00,1.40401,1.40404,1.40373,1.40396,27600000.0
2006-04-18 16:09:00,1.40396,1.40423,1.40378,1.40385,47000000.0
2006-04-18 16:10:00,1.40396,1.40414,1.40376,1.40411,62500000.0
2006-04-18 16:11:00,1.40393,1.40437,1.40393,1.40415,29000000.0
2006-04-18 16:12:00,1.40409,1.40436,1.40408,1.40424,40400000.0
2006-04-18 16:13:00,1.4043,1.40459,1.40425,1.40443,40900000.0
2006-04-18 16:14:00,1.40425,1.4044,1.40405,1.4044,33600000.0
2006-04-18 16:15:00,1.40424,1.40439,1.40406,1.40422,41900000.0
2006-04-18 16:16:00,1.4041,1.4043,1.4039,1.4039,37800000.0
2006-04-18 16:17:00,1.4035,1.40364,1.40326,1.40327,24800000.0
2006-04-18 16:18:00,1.40305,1.40378,1.40298,1.40378,18200000.0
2006-04-18 16:19:00,1.40394,1.40394,1.40367,1.40379,33000000.0
2006-04-18 16:20:00,1.40386,1.40397,1.40346,1.40351,51400000.0
2006-04-18 16:21:00,1.4035,1.40373,1.40334,1.40373,33800000.0
2006-04-18 16:22:00,1.40374,1.40387,1.40356,1.40373,38800000.0
2006-04-18 16:23:00,1.40385,1.40385,1.40359,1.40371,24200000.0
2006-04-18 16:24:00,1.40387,1.40394,1.40368,1.4037,30600000.0
2006-04-18 16:25:00,1.40387,1.404,1.40321,1.40363,35200000.0
2006-04-18 16:26:00,1.40359,1.40372,1.40343,1.40343,35300000.0
2006-04-18 16:27:00,1.40337,1.40361,1.40327,1.40327,37400000.0
2006-04-18 16:28:00,1.4035,1.40356,1.40291,1.40302,41000000.0
2006-04-18 16:29:00,1.40309,1.4034,1.40309,1.40329,24600000.0
2006-04-18 16:30:00,1.40321,1.40321,1.40253,1.40264,45200000.0
2006-04-18 16:31:00,1.40264,1.40275,1.40255,1.40269,43500000.0
2006-04-18 16:32:00,1.40318,1.40332,1.40263,1.40283,43400000.0
2006-04-18 16:33:00,1.40279,1.40279,1.40255,1.40264,40200000.0
2006-04-18 16:34:00,1.40251,1.40256,1.40197,1.40201,58900000.0
2006-04-18 16:35:00,1.40207,1.40239,1.40207,1.40239,28200000.0
2006-04-18 16:36:00,1.40231,1.40249,1.40206,1.40231,42200000.0
2006-04-18 16:37:00,1.40238,1.4025,1.40215,1.40245,36000000.0
2006-04-18 16:38:00,1.40247,1.4027,1.40212,1.4022,39400000.0
2006-04-18 16:39:00,1.40203,1.40203,1.40148,1.40175,32500000.0
2006-04-18 16:40:00,1.40163,1.40224,1.40158,1.40221,24400000.0
2006-04-18 16:41:00,1.40194,1.40325,1.40194,1.40303,27500000.0
2006-04-18 16:42:00,1.40293,1.40293,1.40251,1.40251,42400000.0
2006-04-18 16:43:00,1.40237,1.40269,1.40237,1.40269,51400000.0
2006-04-18 16:44:00,1.40279,1.40283,1.40241,1.40269,31300000.0
2006-04-18 16:45:00,1.40257,1.40322,1.40257,1.40314,62600001.0
2006-04-18 16:46:00,1.40315,1.4032,1.40288,1.4031,62600000.0
2006-04-18 16:47:00,1.40298,1.40298,1.40236,1.40262,40700000.0
2006-04-18 16:48:00,1.40278,1.40278,1.40207,1.40237,32400000.0
2006-04-18 16:49:00,1.40245,1.40293,1.40231,1.40293,36000000.0
2006-04-18 16:50:00,1.40281,1.40284,1.40265,1.40265,44800000.0
2006-04-18 16:51:00,1.40277,1.40294,1.40266,1.40294,21000000.0
2006-04-18 16:52:00,1.40289,1.40289,1.40249,1.40249,61400000.0
2006-04-18 16:53:00,1.40243,1.40254,1.40217,1.40234,70300000.0
2006-04-18 16:54:00,1.40222,1.40263,1.40222,1.40263,31400000.0
2006-04-18 16:55:00,1.40284,1.40284,1.40255,1.4028,25600000.0
2006-04-18 16:56:00,1.40286,1.40295,1.40278,1.4028,46600001.0
2006-04-18 16:57:00,1.40277,1.40294,1.40263,1.4028,57200002.0
2006-04-18 16:58:00,1.40285,1.40323,1.40285,1.40319,40900000.0
2006-04-18 16:59:00,1.40351,1.40385,1.40351,1.40385,29600000.0
2006-04-18 17:00:00,1.4033,1.40376,1.4033,1.40356,35400000.0
2006-04-18 17:01:00,1.40332,1.40359,1.40322,1.40344,85000000.0
2006-04-18 17:02:00,1.40346,1.40361,1.4034,1.40354,29400000.0
2006-04-18 17:03:00,1.40364,1.40373,1.40346,1.40348,36900000.0
2006-04-18 17:04:00,1.40333,1.40333,1.40286,1.40313,42600000.0
2006-04-18 17:05:00,1.40301,1.40312,1.40253,1.40288,32800000.0
2006-04-18 17:06:00,1.40284,1.40296,1.40262,1.40296,29600000.0
2006-04-18 17:07:00,1.40278,1.40284,1.40251,1.40254,49800000.0
2006-04-18 17:08:00,1.40239,1.40265,1.40236,1.40236,38700000.0
2006-04-18 17:09:00,1.40206,1.40216,1.40179,1.40203,35700000.0
2006-04-18 17:10:00,1.40203,1.40226,1.40199,1.40215,52500001.0
2006-04-18 17:11:00,1.40214,1.40231,1.40204,1.40231,21400000.0
2006-04-18 17:12:00,1.40211,1.40226,1.40207,1.40219,30800000.0
2006-04-18 17:13:00,1.40193,1.40212,1.40187,1.40204,43500000.0
2006-04-18 17:14:00,1.4018,1.40209,1.40172,1.40177,31600000.0
2006-04-18 17:15:00,1.40202,1.40202,1.40169,1.40177,41000001.0
2006-04-18 17:16:00,1.4019,1.40222,1.40183,1.40191,36600000.0
2006-04-18 17:17:00,1.4019,1.40218,1.4014,1.40218,43200000.0
2006-04-18 17:18:00,1.40251,1.40251,1.4017,1.40191,43300000.0
2006-04-18 17:19:00,1.40182,1.40204,1.40172,1.40201,30800000.0
2006-04-18 17:20:00,1.40207,1.40212,1.40174,1.40188,26800000.0
2006-04-18 17:21:00,1.40219,1.40219,1.40171,1.40205,30000000.0
2006-04-18 17:22:00,1.40198,1.40236,1.40198,1.40226,53800000.0
2006-04-18 17:23:00,1.40187,1.40204,1.4018,1.40195,28200000.0
2006-04-18 17:24:00,1.40191,1.40191,1.40155,1.40174,35000000.0
2006-04-18 17:25:00,1.40145,1.40189,1.40145,1.40159,41000001.0
2006-04-18 17:26:00,1.40128,1.4015,1.40113,1.40136,37900000.0
2006-04-18 17:27:00,1.40143,1.40169,1.40129,1.40142,37400000.0
2006-04-18 17:28:00,1.40163,1.40163,1.40108,1.40117,36000000.0
2006-04-18 17:29:00,1.4014,1.40195,1.40139,1.40195,37600000.0
2006-04-18 17:30:00,1.40204,1.40204,1.40133,1.40174,52500000.0
2006-04-18 17:31:00,1.40167,1.40182,1.40154,1.40164,35400000.0
2006-04-18 17:32:00,1.4015,1.40173,1.4015,1.40162,42400001.0
2006-04-18 17:33:00,1.40163,1.40171,1.40068,1.40068,43600000.0
2006-04-18 17:34:00,1.40074,1.40133,1.40074,1.40129,35800000.0
2006-04-18 17:35:00,1.40129,1.40129,1.4011,1.40122,37400000.0
2006-04-18 17:36:00,1.40122,1.40131,1.4011,1.40114,90100000.0
2006-04-18 17:37:00,1.4012,1.40126,1.40067,1.40113,36400000.0
2006-04-18 17:38:00,1.40084,1.40107,1.40052,1.40052,50400000.0
2006-04-18 17:39:00,1.40059,1.40092,1.40055,1.40074,47000001.0
2006-04-18 17:40:00,1.40043,1.40074,1.40043,1.4007,31400000.0
2006-04-18 17:41:00,1.40069,1.40081,1.40054,1.40056,53800000.0
2006-04-18 17:42:00,1.40059,1.40079,1.40032,1.40079,33200000.0
2006-04-18 17:43:00,1.40107,1.40115,1.40075,1.40115,49000000.0
2006-04-18 17:44:00,1.40121,1.40126,1.40114,1.40114,23200000.0
2006-04-18 17:45:00,1.4015,1.40253,1.4015,1.40231,35300000.0
2006-04-18 17:46:00,1.40202,1.40224,1.40177,1.40188,41400000.0
2006-04-18 17:47:00,1.40161,1.40184,1.40152,1.40152,27600000.0
2006-04-18 17:48:00,1.40152,1.40159,1.40115,1.40159,92700000.0
2006-04-18 17:49:00,1.40162,1.40162,1.40095,1.40154,40200000.0
2006-04-18 17:50:00,1.40181,1.40189,1.40161,1.40183,28000000.0
2006-04-18 17:51:00,1.40193,1.4023,1.40183,1.40198,35200000.0
2006-04-18 17:52:00,1.40208,1.40209,1.40188,1.40201,30200000.0
2006-04-18 17:53:00,1.40194,1.40213,1.4019,1.40202,33200000.0
2006-04-18 17:54:00,1.40183,1.40206,1.40141,1.40181,35000000.0
2006-04-18 17:55:00,1.40174,1.40202,1.40123,1.40202,53800000.0
2006-04-18 17:56:00,1.40187,1.40204,1.40176,1.40176,32500000.0
2006-04-18 17:57:00,1.40178,1.40192,1.40146,1.40189,46200000.0
2006-04-18 17:58:00,1.4021,1.4021,1.40177,1.40194,41200000.0
2006-04-18 17:59:00,1.40163,1.40167,1.40122,1.40144,46800000.0
2006-04-18 18:00:00,1.4015,1.4015,1.4009,1.40096,37000000.0
2006-04-18 18:01:00,1.40125,1.40125,1.40091,1.40098,42400000.0
2006-04-18 18:02:00,1.40096,1.40112,1.4008,1.40094,46800000.0
2006-04-18 18:03:00,1.40061,1.4011,1.40056,1.40064,40000000.0
2006-04-18 18:04:00,1.40089,1.40133,1.40081,1.40116,33000000.0
2006-04-18 18:05:00,1.40125,1.40125,1.40106,1.40111,66400002.0
2006-04-18 18:06:00,1.40118,1.40179,1.40118,1.40152,49000000.0
2006-04-18 18:07:00,1.40151,1.40151,1.40107,1.40122,59800000.0
2006-04-18 18:08:00,1.40104,1.40134,1.40104,1.40115,62700000.0
2006-04-18 18:09:00,1.40102,1.40137,1.40102,1.40114,33800000.0
2006-04-18 18:10:00,1.40113,1.40137,1.40104,1.40118,34200000.0
2006-04-18 18:11:00,1.4013,1.40163,1.4011,1.40146,27200000.0
2006-04-18 18:12:00,1.40171,1.40195,1.40156,1.40156,25200000.0
2006-04-18 18:13:00,1.40157,1.40169,1.40129,1.40147,57200000.0
2006-04-18 18:14:00,1.4009,1.402,1.4009,1.40193,44200000.0
2006-04-18 18:15:00,1.40174,1.40196,1.4016,1.40196,47000000.0
2006-04-18 18:16:00,1.40224,1.40225,1.40203,1.40205,48500000.0
2006-04-18 18:17:00,1.40208,1.40216,1.40188,1.40188,71200001.0
2006-04-18 18:18:00,1.4021,1.4022,1.40191,1.40207,56800000.0
2006-04-18 18:19:00,1.40226,1.40228,1.40209,1.40209,23000000.0
2006-04-18 18:20:00,1.40219,1.40274,1.40219,1.40242,43000000.0
2006-04-18 18:21:00,1.40236,1.40239,1.4022,1.40237,41200000.0
2006-04-18 18:22:00,1.40249,1.40269,1.40249,1.40252,29800000.0
2006-04-18 18:23:00,1.40248,1.40288,1.40248,1.40276,26800000.0
2006-04-18 18:24:00,1.40261,1.40265,1.40224,1.40224,38100000.0
2006-04-18 18:25:00,1.40258,1.40278,1.40249,1.40265,41200000.0
2006-04-18 18:26:00,1.40258,1.40271,1.40249,1.40249,52300001.0
2006-04-18 18:27:00,1.40232,1.40254,1.40205,1.40253,35200000.0
2006-04-18 18:28:00,1.40236,1.40236,1.40218,1.4022,50900000.0
2006-04-18 18:29:00,1.40219,1.4024,1.4021,1.40218,32000000.0
2006-04-18 18:30:00,1.40227,1.40227,1.40197,1.40208,32300000.0
2006-04-18 18:31:00,1.40201,1.40224,1.402,1.40215,21000000.0
2006-04-18 18:32:00,1.40217,1.40221,1.40191,1.4021,49800000.0
2006-04-18 18:33:00,1.40228,1.40234,1.40208,1.40221,59000000.0
2006-04-18 18:34:00,1.40215,1.40234,1.40205,1.40221,32600000.0
2006-04-18 18:35:00,1.40211,1.40228,1.40186,1.40228,42200000.0
2006-04-18 18:36:00,1.40209,1.40241,1.40209,1.40216,45600000.0
2006-04-18 18:37:00,1.40202,1.40216,1.40198,1.40216,37400000.0
2006-04-18 18:38:00,1.40206,1.40226,1.40196,1.40223,44400001.0
2006-04-18 18:39:00,1.40198,1.40228,1.40198,1.40218,48700001.0
2006-04-18 18:40:00,1.40212,1.40228,1.40205,1.40211,24600000.0
2006-04-18 18:41:00,1.40219,1.40237,1.40211,1.4022,30400000.0
2006-04-18 18:42:00,1.40222,1.40227,1.40201,1.40217,44800000.0
2006-04-18 18:43:00,1.40211,1.40234,1.40203,1.40225,30400000.0
2006-04-18 18:44:00,1.40227,1.40229,1.40214,1.40214,45800001.0
2006-04-18 18:45:00,1.40225,1.40225,1.40205,1.40209,32800000.0
2006-04-18 18:46:00,1.40234,1.40239,1.40222,1.40222,34200000.0
2006-04-18 18:47:00,1.40242,1.40244,1.40229,1.4023,30400000.0
2006-04-18 18:48:00,1.40228,1.4024,1.40209,1.40223,35000000.0
2006-04-18 18:49:00,1.40226,1.40233,1.40208,1.40225,30900000.0
2006-04-18 18:50:00,1.40239,1.40256,1.40228,1.40246,42600000.0
2006-04-18 18:51:00,1.40241,1.40249,1.40227,1.40237,33400000.0
2006-04-18 18:52:00,1.4022,1.40249,1.4022,1.40232,39400000.0
2006-04-18 18:53:00,1.40232,1.40234,1.40217,1.40217,47000000.0
2006-04-18 18:54:00,1.40227,1.4023,1.40197,1.4023,38700000.0
2006-04-18 18:55:00,1.40198,1.40214,1.40198,1.40209,37800000.0
2006-04-18 18:56:00,1.40179,1.40225,1.40169,1.40169,55700000.0
2006-04-18 18:57:00,1.40214,1.40232,1.40214,1.40232,26300000.0
2006-04-18 18:58:00,1.4024,1.40243,1.40223,1.40238,32600000.0
2006-04-18 18:59:00,1.40239,1.40244,1.40201,1.40233,53400000.0
2006-04-18 19:00:00,1.40247,1.40273,1.40245,1.40262,26800000.0
2006-04-18 19:01:00,1.40263,1.40263,1.40218,1.40228,53900000.0
2006-04-18 19:02:00,1.40238,1.40245,1.4023,1.40239,33000000.0
2006-04-18 19:03:00,1.40229,1.40251,1.40219,1.40245,47200000.0
2006-04-18 19:04:00,1.40245,1.40262,1.40233,1.40256,45400000.0
2006-04-18 19:05:00,1.40266,1.40279,1.40254,1.40263,25800000.0
2006-04-18 19:06:00,1.40269,1.40269,1.40253,1.40262,24000000.0
2006-04-18 19:07:00,1.40254,1.40274,1.40251,1.40272,51200001.0
2006-04-18 19:08:00,1.40247,1.40273,1.40247,1.40251,34800000.0
2006-04-18 19:09:00,1.40253,1.40262,1.40233,1.40233,43700000.0
2006-04-18 19:10:00,1.40249,1.40265,1.40215,1.40215,55300000.0
2006-04-18 19:11:00,1.40241,1.40242,1.40225,1.40229,41800000.0
2006-04-18 19:12:00,1.40206,1.4024,1.40206,1.40234,20800000.0
2006-04-18 19:13:00,1.40229,1.40254,1.40223,1.40254,47200000.0
2006-04-18 19:14:00,1.40244,1.40267,1.40234,1.40267,27600000.0
2006-04-18 19:15:00,1.40251,1.40254,1.40226,1.40252,29100000.0
2006-04-18 19:16:00,1.40231,1.40267,1.40231,1.40236,43200000.0
2006-04-18 19:17:00,1.40228,1.40237,1.4021,1.40221,29800000.0
2006-04-18 19:18:00,1.4023,1.40235,1.40217,1.40225,28000000.0
2006-04-18 19:19:00,1.40241,1.40241,1.40195,1.40233,43800000.0
2006-04-18 19:20:00,1.40212,1.40226,1.40187,1.40214,46800000.0
2006-04-18 19:21:00,1.40203,1.40232,1.40203,1.40219,35900000.0
2006-04-18 19:22:00,1.40224,1.40231,1.40208,1.40231,44600001.0
2006-04-18 19:23:00,1.40224,1.40251,1.40199,1.40243,54100000.0
2006-04-18 19:24:00,1.4025,1.40267,1.40241,1.40261,44600000.0
2006-04-18 19:25:00,1.40271,1.40271,1.40248,1.40268,40000000.0
2006-04-18 19:26:00,1.40248,1.40283,1.40234,1.40279,31200000.0
2006-04-18 19:27:00,1.40271,1.40281,1.40236,1.40281,27800000.0
2006-04-18 19:28:00,1.40269,1.40282,1.40242,1.40249,51000001.0
2006-04-18 19:29:00,1.40237,1.40259,1.40207,1.40259,31800000.0
2006-04-18 19:30:00,1.40266,1.40274,1.40239,1.40239,31800000.0
2006-04-18 19:31:00,1.40241,1.40245,1.4023,1.40245,39400000.0
2006-04-18 19:32:00,1.4025,1.40272,1.40237,1.40262,28000000.0
2006-04-18 19:33:00,1.40266,1.40268,1.40244,1.40258,39800000.0
2006-04-18 19:34:00,1.40256,1.40267,1.40242,1.40257,25400000.0
2006-04-18 19:35:00,1.40242,1.40251,1.40207,1.4025,50400001.0
2006-04-18 19:36:00,1.4024,1.40262,1.40237,1.40248,29200000.0
2006-04-18 19:37:00,1.40259,1.4026,1.40222,1.40222,28200000.0
2006-04-18 19:38:00,1.40223,1.40261,1.40223,1.40232,25000000.0
2006-04-18 19:39:00,1.40272,1.40286,1.40256,1.40286,44400000.0
2006-04-18 19:40:00,1.40285,1.40304,1.40278,1.40304,40000000.0
2006-04-18 19:41:00,1.40294,1.40315,1.40291,1.40315,46400000.0
2006-04-18 19:42:00,1.403,1.40329,1.40287,1.40329,59700000.0
2006-04-18 19:43:00,1.40302,1.40302,1.40238,1.40256,33400000.0
2006-04-18 19:44:00,1.40235,1.40263,1.40232,1.40263,39800000.0
2006-04-18 19:45:00,1.40259,1.40276,1.4025,1.40275,35600000.0
2006-04-18 19:46:00,1.40271,1.40311,1.40246,1.40246,44600000.0
2006-04-18 19:47:00,1.40278,1.40302,1.40274,1.40287,56400001.0
2006-04-18 19:48:00,1.40292,1.40294,1.40263,1.40263,35800000.0
2006-04-18 19:49:00,1.40244,1.40255,1.40244,1.40245,27000000.0
2006-04-18 19:50:00,1.4027,1.4027,1.40243,1.40258,44200000.0
2006-04-18 19:51:00,1.40238,1.40267,1.40236,1.40253,50300000.0
2006-04-18 19:52:00,1.40243,1.40265,1.4023,1.40251,29800000.0
2006-04-18 19:53:00,1.40258,1.40278,1.40243,1.40254,57100000.0
2006-04-18 19:54:00,1.40256,1.40275,1.40256,1.40272,32000000.0
2006-04-18 19:55:00,1.40266,1.40272,1.40256,1.40265,21200000.0
2006-04-18 19:56:00,1.40264,1.40273,1.40251,1.40272,50500000.0
2006-04-18 19:57:00,1.40266,1.40271,1.4023,1.40237,32600000.0
2006-04-18 19:58:00,1.40224,1.4023,1.40202,1.40202,32200000.0
2006-04-18 19:59:00,1.40218,1.40218,1.40206,1.40206,19400000.0
2006-04-18 20:00:00,1.40194,1.40357,1.40194,1.40342,70900002.0
2006-04-18 20:01:00,1.40396,1.40399,1.40336,1.40379,42900000.0
2006-04-18 20:02:00,1.40398,1.40514,1.40393,1.40492,41400000.0
2006-04-18 20:03:00,1.40489,1.40518,1.40456,1.40518,53600001.0
2006-04-18 20:04:00,1.40513,1.40542,1.4049,1.40505,35000000.0
2006-04-18 20:05:00,1.405,1.405,1.40401,1.40401,32700000.0
2006-04-18 20:06:00,1.40402,1.40422,1.40378,1.40402,37200000.0
2006-04-18 20:07:00,1.40396,1.40416,1.40377,1.40377,32400000.0
2006-04-18 20:08:00,1.40363,1.40363,1.40205,1.40205,21200000.0
2006-04-18 20:09:00,1.4025,1.40302,1.40247,1.40302,28800000.0
2006-04-18 20:10:00,1.40294,1.40347,1.40294,1.40341,42400000.0
2006-04-18 20:11:00,1.4036,1.40363,1.40344,1.4036,23200000.0
2006-04-18 20:12:00,1.40384,1.40384,1.40284,1.40364,40800000.0
2006-04-18 20:13:00,1.40387,1.40392,1.40344,1.40392,47800000.0
2006-04-18 20:14:00,1.40402,1.40429,1.40346,1.40408,27400000.0
2006-04-18 20:15:00,1.40414,1.40414,1.40368,1.40397,33400000.0
2006-04-18 20:16:00,1.40381,1.40394,1.40364,1.40373,31200000.0
2006-04-18 20:17:00,1.40386,1.40401,1.40327,1.40389,34600000.0
2006-04-18 20:18:00,1.40394,1.40438,1.40393,1.40408,26600000.0
2006-04-18 20:19:00,1.40408,1.40449,1.40367,1.40449,42600000.0
2006-04-18 20:20:00,1.40442,1.40442,1.40394,1.40417,24200000.0
2006-04-18 20:21:00,1.40395,1.4042,1.40382,1.40407,49900001.0
2006-04-18 20:22:00,1.40414,1.40439,1.40409,1.40439,32800000.0
2006-04-18 20:23:00,1.40427,1.40439,1.4039,1.40408,49400000.0
2006-04-18 20:24:00,1.4043,1.40443,1.40423,1.40431,41200000.0
2006-04-18 20:25:00,1.40489,1.40489,1.40416,1.40422,49000001.0
2006-04-18 20:26:00,1.40469,1.40519,1.40465,1.40479,38600000.0
2006-04-18 20:27:00,1.40478,1.40478,1.40429,1.4044,47000000.0
2006-04-18 20:28:00,1.40467,1.40484,1.40453,1.40466,30400000.0
2006-04-18 20:29:00,1.40457,1.40457,1.40414,1.40445,44000000.0
2006-04-18 20:30:00,1.40447,1.40451,1.40426,1.40434,38900000.0
2006-04-18 20:31:00,1.40423,1.40434,1.40376,1.40396,41200000.0
2006-04-18 20:32:00,1.40407,1.40448,1.40407,1.40417,37200000.0
2006-04-18 20:33:00,1.40425,1.40448,1.40422,1.40423,41600000.0
2006-04-18 20:34:00,1.40387,1.40416,1.40387,1.40394,38400000.0
2006-04-18 20:35:00,1.40376,1.40387,1.40357,1.40357,28800000.0
2006-04-18 20:36:00,1.4038,1.40394,1.40368,1.40378,42400000.0
2006-04-18 20:37:00,1.40384,1.40394,1.40368,1.40387,39200000.0
2006-04-18 20:38:00,1.40393,1.40408,1.40374,1.40382,30600000.0
2006-04-18 20:39:00,1.40349,1.4036,1.40305,1.40326,34000000.0
2006-04-18 20:40:00,1.4031,1.40338,1.40304,1.40318,35200000.0
2006-04-18 20:41:00,1.40316,1.40331,1.40287,1.40325,56500000.0
2006-04-18 20:42:00,1.40326,1.40326,1.40285,1.40317,32200000.0
2006-04-18 20:43:00,1.40338,1.40378,1.40338,1.40338,30400000.0
2006-04-18 20:44:00,1.4037,1.4037,1.40325,1.40359,44000000.0
2006-04-18 20:45:00,1.4036,1.40365,1.40334,1.40334,71400002.0
2006-04-18 20:46:00,1.40372,1.40389,1.40356,1.40389,51200000.0
2006-04-18 20:47:00,1.40396,1.40406,1.40365,1.40399,36700000.0
2006-04-18 20:48:00,1.40396,1.40396,1.40349,1.40359,34600000.0
2006-04-18 20:49:00,1.4035,1.40372,1.4035,1.4037,36600000.0
2006-04-18 20:50:00,1.40374,1.40391,1.40371,1.40391,46900000.0
2006-04-18 20:51:00,1.40383,1.40416,1.40383,1.40401,23200000.0
2006-04-18 20:52:00,1.40407,1.40432,1.40399,1.40422,49600001.0
2006-04-18 20:53:00,1.40397,1.40419,1.40395,1.40396,46500000.0
2006-04-18 20:54:00,1.40367,1.40408,1.40367,1.40387,49400000.0
2006-04-18 20:55:00,1.40403,1.40432,1.404,1.40429,52000000.0
2006-04-18 20:56:00,1.40416,1.40448,1.40409,1.40448,27000000.0
2006-04-18 20:57:00,1.4045,1.40469,1.40445,1.40445,44000000.0
2006-04-18 20:58:00,1.40449,1.4045,1.40423,1.40433,44400000.0
2006-04-18 20:59:00,1.40418,1.40433,1.40395,1.40433,54600000.0
2006-04-18 21:00:00,1.40433,1.40454,1.40407,1.40448,31800000.0
2006-04-18 21:01:00,1.40456,1.40473,1.40411,1.40411,42500000.0
2006-04-18 21:02:00,1.40451,1.40468,1.40412,1.40458,40000000.0
2006-04-18 21:03:00,1.40425,1.40425,1.40373,1.40373,25100000.0
2006-04-18 21:04:00,1.40384,1.40384,1.40354,1.4037,24200000.0
2006-04-18 21:05:00,1.40329,1.40363,1.40312,1.40326,51800000.0
2006-04-18 21:06:00,1.40346,1.40368,1.4033,1.40368,34500000.0
2006-04-18 21:07:00,1.4035,1.4035,1.40325,1.40329,33600000.0
2006-04-18 21:08:00,1.40321,1.40341,1.4031,1.40341,53800001.0
2006-04-18 21:09:00,1.40345,1.40347,1.4033,1.40341,35400000.0
2006-04-18 21:10:00,1.4035,1.40356,1.40318,1.40329,42400000.0
2006-04-18 21:11:00,1.40335,1.40361,1.40311,1.40333,45100000.0
2006-04-18 21:12:00,1.4035,1.40367,1.40338,1.4035,50600000.0
2006-04-18 21:13:00,1.40333,1.40351,1.40328,1.4034,53800000.0
2006-04-18 21:14:00,1.40339,1.40352,1.40329,1.40332,42300000.0
2006-04-18 21:15:00,1.40328,1.40352,1.40326,1.40331,37600000.0
2006-04-18 21:16:00,1.40299,1.40338,1.40299,1.40338,41400000.0
2006-04-18 21:17:00,1.4035,1.40362,1.40322,1.40322,47000000.0
2006-04-18 21:18:00,1.40377,1.40377,1.40323,1.40359,21200000.0
2006-04-18 21:19:00,1.40356,1.40364,1.40349,1.40356,23400000.0
2006-04-18 21:20:00,1.40367,1.40412,1.40362,1.404,47700000.0
2006-04-18 21:21:00,1.40402,1.40442,1.40402,1.40436,38500000.0
2006-04-18 21:22:00,1.40398,1.40449,1.40398,1.40438,32400000.0
2006-04-18 21:23:00,1.40427,1.40439,1.40389,1.40389,50400000.0
2006-04-18 21:24:00,1.40412,1.40435,1.404,1.40409,43100000.0
2006-04-18 21:25:00,1.40406,1.40428,1.40382,1.40382,56400000.0
2006-04-18 21:26:00,1.40405,1.40413,1.40391,1.40394,24400000.0
2006-04-18 21:27:00,1.40409,1.40428,1.40409,1.40421,29000000.0
2006-04-18 21:28:00,1.40412,1.40427,1.40412,1.40416,23000000.0
2006-04-18 21:29:00,1.40423,1.40426,1.4041,1.40423,23000000.0
2006-04-18 21:30:00,1.40426,1.40426,1.40405,1.40408,24000000.0
2006-04-18 21:31:00,1.40418,1.40426,1.40404,1.40421,23400000.0
2006-04-18 21:32:00,1.40428,1.40428,1.40413,1.40418,34800000.0
2006-04-18 21:33:00,1.40432,1.40448,1.40414,1.40429,39900000.0
2006-04-18 21:34:00,1.40429,1.40432,1.40411,1.40415,29400000.0
2006-04-18 21:35:00,1.40405,1.40418,1.40373,1.40418,26800000.0
2006-04-18 21:36:00,1.40422,1.40427,1.40386,1.40427,37300000.0
2006-04-18 21:37:00,1.40428,1.40428,1.40403,1.40408,43700000.0
2006-04-18 21:38:00,1.40426,1.4044,1.40425,1.40434,28200000.0
2006-04-18 21:39:00,1.40418,1.40444,1.40418,1.40433,35400000.0
2006-04-18 21:40:00,1.40419,1.40439,1.40419,1.40434,22800000.0
2006-04-18 21:41:00,1.40431,1.40452,1.40424,1.40434,31400000.0
2006-04-18 21:42:00,1.40429,1.40429,1.40374,1.40374,36300000.0
2006-04-18 21:43:00,1.40405,1.40415,1.40395,1.40415,28000000.0
2006-04-18 21:44:00,1.40399,1.40403,1.40381,1.40381,46100001.0
2006-04-18 21:45:00,1.40391,1.40405,1.40391,1.40402,26400000.0
2006-04-18 21:46:00,1.40411,1.40423,1.40384,1.40384,45400000.0
2006-04-18 21:47:00,1.4038,1.40416,1.4038,1.40397,23000000.0
2006-04-18 21:48:00,1.40404,1.40432,1.4038,1.40414,61900000.0
2006-04-18 21:49:00,1.40423,1.40431,1.40409,1.40413,31800000.0
2006-04-18 21:50:00,1.40416,1.4042,1.40386,1.40386,31000000.0
2006-04-18 21:51:00,1.40375,1.40395,1.40375,1.40382,46800000.0
2006-04-18 21:52:00,1.40367,1.40407,1.40367,1.40394,46600000.0
2006-04-18 21:53:00,1.40379,1.40389,1.4035,1.4035,26800000.0
2006-04-18 21:54:00,1.40351,1.40403,1.40351,1.40383,33200000.0
2006-04-18 21:55:00,1.40379,1.40405,1.40371,1.40405,55800000.0
2006-04-18 21:56:00,1.40402,1.40407,1.40379,1.40379,61000001.0
2006-04-18 21:57:00,1.40375,1.404,1.40348,1.40381,32600000.0
2006-04-18 21:58:00,1.4037,1.40375,1.40351,1.40359,24400000.0
2006-04-18 21:59:00,1.40381,1.40403,1.40374,1.40377,27600000.0
2006-04-18 22:00:00,1.40364,1.40371,1.40353,1.40365,35200000.0
2006-04-18 22:01:00,1.40357,1.40385,1.40354,1.40368,35000000.0
2006-04-18 22:02:00,1.40378,1.40378,1.40347,1.4035,39800000.0
2006-04-18 22:03:00,1.40382,1.40382,1.40361,1.4038,31200001.0
2006-04-18 22:04:00,1.40368,1.40369,1.40335,1.40355,28600000.0
2006-04-18 22:05:00,1.40354,1.40363,1.4034,1.40363,42400000.0
2006-04-18 22:06:00,1.40372,1.40372,1.40339,1.40369,44200000.0
2006-04-18 22:07:00,1.40352,1.40393,1.40352,1.40369,36100000.0
2006-04-18 22:08:00,1.40331,1.40374,1.40331,1.40374,27400000.0
2006-04-18 22:09:00,1.40373,1.40384,1.40334,1.40374,28400000.0
2006-04-18 22:10:00,1.40388,1.40404,1.40373,1.40404,32600000.0
2006-04-18 22:11:00,1.40393,1.4042,1.40388,1.40396,27000000.0
2006-04-18 22:12:00,1.4041,1.4044,1.4041,1.40418,61000001.0
2006-04-18 22:13:00,1.40424,1.40439,1.40419,1.40419,30400000.0
2006-04-18 22:14:00,1.40403,1.40427,1.40391,1.40391,55000000.0
2006-04-18 22:15:00,1.40414,1.40427,1.40399,1.40401,30000000.0
2006-04-18 22:16:00,1.40401,1.4042,1.40397,1.40397,37400000.0
2006-04-18 22:17:00,1.40429,1.4044,1.40409,1.40411,29000000.0
2006-04-18 22:18:00,1.40429,1.40456,1.40429,1.40448,37400000.0
2006-04-18 22:19:00,1.40432,1.40458,1.40432,1.40447,45200000.0
2006-04-18 22:20:00,1.40452,1.40465,1.40436,1.40451,70000000.0
2006-04-18 22:21:00,1.40448,1.4046,1.4042,1.40444,39600000.0
2006-04-18 22:22:00,1.4045,1.4045,1.40414,1.40435,57800001.0
2006-04-18 22:23:00,1.4046,1.40471,1.40435,1.4044,37800000.0
2006-04-18 22:24:00,1.40471,1.40476,1.40455,1.40472,37800000.0
2006-04-18 22:25:00,1.4048,1.40504,1.40476,1.40485,34200000.0
2006-04-18 22:26:00,1.40455,1.40498,1.40455,1.40498,44200001.0
2006-04-18 22:27:00,1.40474,1.40506,1.40448,1.40478,39700000.0
2006-04-18 22:28:00,1.40463,1.40502,1.40459,1.4049,49000000.0
2006-04-18 22:29:00,1.40494,1.40494,1.40464,1.40479,25500000.0
2006-04-18 22:30:00,1.40483,1.40498,1.40476,1.40489,36300000.0
2006-04-18 22:31:00,1.40506,1.40506,1.40424,1.40493,29700000.0
2006-04-18 22:32:00,1.40482,1.40496,1.40476,1.40482,44500000.0
2006-04-18 22:33:00,1.40465,1.40484,1.40463,1.40473,33800000.0
2006-04-18 22:34:00,1.40462,1.40486,1.40453,1.40474,49100000.0
2006-04-18 22:35:00,1.40494,1.40497,1.40482,1.40483,53400000.0
2006-04-18 22:36:00,1.4052,1.40553,1.40474,1.40474,55000000.0
2006-04-18 22:37:00,1.4052,1.40526,1.40507,1.40525,52500000.0
2006-04-18 22:38:00,1.40508,1.40526,1.40507,1.40524,34000000.0
2006-04-18 22:39:00,1.40527,1.40545,1.4052,1.40538,34400000.0
2006-04-18 22:40:00,1.40545,1.40552,1.40503,1.40503,40900000.0
2006-04-18 22:41:00,1.40555,1.40574,1.40529,1.40574,38500000.0
2006-04-18 22:42:00,1.40575,1.40575,1.40547,1.40567,18200000.0
2006-04-18 22:43:00,1.40566,1.4058,1.40556,1.40572,42800000.0
2006-04-18 22:44:00,1.40579,1.40608,1.40579,1.40608,43600001.0
2006-04-18 22:45:00,1.40606,1.40618,1.40582,1.40618,26000000.0
2006-04-18 22:46:00,1.40603,1.40603,1.40574,1.40575,34200000.0
2006-04-18 22:47:00,1.40585,1.40598,1.40579,1.40598,25600000.0
2006-04-18 22:48:00,1.40582,1.40619,1.40582,1.40604,30800000.0
2006-04-18 22:49:00,1.40594,1.40615,1.40574,1.40601,17000000.0
2006-04-18 22:50:00,1.40664,1.40711,1.40641,1.40705,33000000.0
2006-04-18 22:51:00,1.40827,1.40874,1.40783,1.40811,34100000.0
2006-04-18 22:52:00,1.40805,1.40805,1.40724,1.40724,25600000.0
2006-04-18 22:53:00,1.40745,1.40811,1.40745,1.40811,44800000.0
2006-04-18 22:54:00,1.40788,1.40788,1.40708,1.40708,28600000.0
2006-04-18 22:55:00,1.40741,1.40741,1.40703,1.40703,14600000.0
2006-04-18 22:56:00,1.40721,1.4075,1.40714,1.4075,32000000.0
2006-04-18 22:57:00,1.40746,1.40753,1.40692,1.40692,42400000.0
2006-04-18 22:58:00,1.40703,1.40717,1.40688,1.40688,24200000.0
2006-04-18 22:59:00,1.40708,1.40713,1.40691,1.40708,46300000.0
2006-04-18 23:00:00,1.40703,1.40713,1.40685,1.40685,50500001.0
2006-04-18 23:01:00,1.408,1.4084,1.4079,1.4079,42200000.0
2006-04-18 23:02:00,1.4078,1.4079,1.4077,1.4079,42200000.0
2006-04-18 23:03:00,1.408,1.4084,1.4079,1.4084,42200000.0
2006-04-18 23:04:00,1.4083,1.4084,1.4079,1.4083,42200000.0
2006-04-18 23:05:00,1.4085,1.4086,1.4073,1.4077,42200000.0
2006-04-18 23:06:00,1.4078,1.4084,1.4077,1.4082,42200000.0
2006-04-18 23:07:00,1.4083,1.4087,1.4083,1.4087,42200000.0
2006-04-18 23:08:00,1.4088,1.4093,1.4085,1.4093,42200000.0
2006-04-18 23:09:00,1.4092,1.4095,1.4092,1.4092,42200000.0
2006-04-18 23:10:00,1.4091,1.4091,1.4089,1.4089,42200000.0
2006-04-18 23:11:00,1.4088,1.4093,1.4085,1.4085,42200000.0
2006-04-18 23:12:00,1.4086,1.4088,1.4085,1.4085,42200000.0
2006-04-18 23:13:00,1.4088,1.409,1.4086,1.4086,42200000.0
2006-04-18 23:14:00,1.4087,1.4087,1.4085,1.4085,42200000.0
2006-04-18 23:15:00,1.4086,1.4087,1.4084,1.4085,42200000.0
2006-04-18 23:16:00,1.4086,1.4087,1.4085,1.4085,42200000.0
2006-04-18 23:17:00,1.4086,1.4086,1.4084,1.4085,42200000.0
2006-04-18 23:18:00,1.4086,1.409,1.4086,1.409,42200000.0
2006-04-18 23:19:00,1.4091,1.4092,1.4084,1.4087,42200000.0
2006-04-18 23:20:00,1.4086,1.4091,1.4086,1.4088,42200000.0
2006-04-18 23:21:00,1.4089,1.4089,1.4086,1.4086,42200000.0
2006-04-18 23:22:00,1.4087,1.4088,1.4086,1.4087,42200000.0
2006-04-18 23:23:00,1.4088,1.4088,1.4087,1.4088,42200000.0
2006-04-18 23:24:00,1.4072,1.40841,1.4072,1.40807,42200000.0
2006-04-18 23:25:00,1.40844,1.40881,1.40844,1.40873,37400000.0
2006-04-18 23:26:00,1.40938,1.40938,1.40898,1.40898,37400000.0
2006-04-18 23:27:00,1.40853,1.40882,1.40843,1.40847,37600000.0
2006-04-18 23:28:00,1.40827,1.40833,1.4079,1.4079,44600000.0
2006-04-18 23:29:00,1.40812,1.40842,1.408,1.40821,50700000.0
2006-04-18 23:30:00,1.40802,1.40851,1.40802,1.40842,47400000.0
2006-04-18 23:31:00,1.40834,1.40858,1.40799,1.40858,17200000.0
2006-04-18 23:32:00,1.40826,1.40852,1.40826,1.40837,48800001.0
2006-04-18 23:33:00,1.40816,1.40829,1.40782,1.40787,26000000.0
2006-04-18 23:34:00,1.40813,1.40845,1.40795,1.40823,42800000.0
2006-04-18 23:35:00,1.40828,1.40828,1.40809,1.40809,30000000.0
2006-04-18 23:36:00,1.40823,1.40823,1.40798,1.40799,32200000.0
2006-04-18 23:37:00,1.40814,1.40827,1.40811,1.40825,51200001.0
2006-04-18 23:38:00,1.40827,1.40838,1.40819,1.40838,44000000.0
2006-04-18 23:39:00,1.40811,1.40829,1.40805,1.40829,30400000.0
2006-04-18 23:40:00,1.40866,1.40866,1.40842,1.40842,28600000.0
2006-04-18 23:41:00,1.40861,1.4087,1.40811,1.40811,39200000.0
2006-04-18 23:42:00,1.40857,1.40857,1.40814,1.40814,30600000.0
2006-04-18 23:43:00,1.40818,1.40832,1.40766,1.40828,30700000.0
2006-04-18 23:44:00,1.40874,1.40881,1.40858,1.4088,39400000.0
2006-04-18 23:45:00,1.40866,1.40889,1.40849,1.40878,45000000.0
2006-04-18 23:46:00,1.40903,1.40903,1.4088,1.4089,38200000.0
2006-04-18 23:47:00,1.40893,1.40893,1.40868,1.40883,40800000.0
2006-04-18 23:48:00,1.40865,1.40865,1.40838,1.40856,35000000.0
2006-04-18 23:49:00,1.40873,1.40883,1.40844,1.40859,36300000.0
2006-04-18 23:50:00,1.40864,1.4088,1.40842,1.40856,44400000.0
2006-04-18 23:51:00,1.40872,1.40877,1.40847,1.40862,58300000.0
2006-04-18 23:52:00,1.40873,1.40878,1.40843,1.40876,49400001.0
2006-04-18 23:53:00,1.40902,1.40902,1.40871,1.40893,27200000.0
2006-04-18 23:54:00,1.40914,1.40943,1.40856,1.40856,30200000.0
2006-04-18 23:55:00,1.40899,1.40917,1.40899,1.40912,27100000.0
2006-04-18 23:56:00,1.4093,1.40963,1.40923,1.40946,43000000.0
2006-04-18 23:57:00,1.40942,1.40956,1.40929,1.40956,37200000.0
2006-04-18 23:58:00,1.40944,1.40966,1.40915,1.40951,35600000.0
2006-04-18 23:59:00,1.40946,1.40946,1.40898,1.40898,36200000.0
2006-04-19 00:00:00,1.40924,1.40982,1.40924,1.40932,38100000.0
2006-04-19 00:01:00,1.40942,1.40952,1.40927,1.40952,57200001.0
2006-04-19 00:02:00,1.40952,1.40968,1.40914,1.40945,45200000.0
2006-04-19 00:03:00,1.4096,1.4096,1.40921,1.40934,38600000.0
2006-04-19 00:04:00,1.40929,1.40944,1.40929,1.40944,36300000.0
2006-04-19 00:05:00,1.40949,1.40949,1.40926,1.40926,30400000.0
2006-04-19 00:06:00,1.40937,1.40956,1.40937,1.40956,43100000.0
2006-04-19 00:07:00,1.40934,1.4094,1.40916,1.40927,37800000.0
2006-04-19 00:08:00,1.40931,1.4094,1.40909,1.4094,59600001.0
2006-04-19 00:09:00,1.40922,1.40939,1.40903,1.40918,41800000.0
2006-04-19 00:10:00,1.40932,1.40942,1.40922,1.40928,35800000.0
2006-04-19 00:11:00,1.40939,1.40939,1.40913,1.40922,61800002.0
2006-04-19 00:12:00,1.40917,1.40923,1.40901,1.40901,44100000.0
2006-04-19 00:13:00,1.40932,1.40932,1.40895,1.40925,33200000.0
2006-04-19 00:14:00,1.40909,1.40926,1.40893,1.40915,42200000.0
2006-04-19 00:15:00,1.40892,1.40914,1.40892,1.40904,25600000.0
2006-04-19 00:16:00,1.40925,1.40932,1.40909,1.40912,27600000.0
2006-04-19 00:17:00,1.40911,1.40938,1.40911,1.40934,24400000.0
2006-04-19 00:18:00,1.40927,1.40927,1.40903,1.40909,44200000.0
2006-04-19 00:19:00,1.40922,1.40922,1.40906,1.40922,28200000.0
2006-04-19 00:20:00,1.40925,1.40934,1.40892,1.40892,38200000.0
2006-04-19 00:21:00,1.40927,1.40953,1.40927,1.40946,32600000.0
2006-04-19 00:22:00,1.40939,1.40979,1.40939,1.40979,45000000.0
2006-04-19 00:23:00,1.40976,1.41005,1.40945,1.40966,34000000.0
2006-04-19 00:24:00,1.40974,1.40981,1.40959,1.40976,36600000.0
2006-04-19 00:25:00,1.40962,1.4097,1.40937,1.40949,40200000.0
2006-04-19 00:26:00,1.40943,1.40943,1.40925,1.40927,30600000.0
2006-04-19 00:27:00,1.40933,1.40938,1.40926,1.40932,31600000.0
2006-04-19 00:28:00,1.40943,1.40951,1.40921,1.40934,53500000.0
2006-04-19 00:29:00,1.40937,1.40952,1.4093,1.40946,36200000.0
2006-04-19 00:30:00,1.40916,1.40959,1.40916,1.40959,38400000.0
2006-04-19 00:31:00,1.40973,1.40973,1.40964,1.40964,23000000.0
2006-04-19 00:32:00,1.40957,1.40984,1.40957,1.40961,40900000.0
2006-04-19 00:33:00,1.40983,1.40983,1.40948,1.40964,23600000.0
2006-04-19 00:34:00,1.40971,1.40975,1.40928,1.40928,25800000.0
2006-04-19 00:35:00,1.40957,1.40957,1.4093,1.40944,44700000.0
2006-04-19 00:36:00,1.40925,1.40925,1.40902,1.40916,30400000.0
2006-04-19 00:37:00,1.40927,1.40927,1.40912,1.40912,32900000.0
2006-04-19 00:38:00,1.4094,1.4097,1.4094,1.40969,39400000.0
2006-04-19 00:39:00,1.40963,1.40982,1.40946,1.4096,47200000.0
2006-04-19 00:40:00,1.40967,1.40986,1.40957,1.40986,31300000.0
2006-04-19 00:41:00,1.40987,1.40987,1.40946,1.40972,31600000.0
2006-04-19 00:42:00,1.40977,1.41002,1.40977,1.41002,70500000.0
2006-04-19 00:43:00,1.41001,1.41059,1.41001,1.41059,32200000.0
2006-04-19 00:44:00,1.41055,1.41062,1.41034,1.41056,45300000.0
2006-04-19 00:45:00,1.4105,1.4105,1.41014,1.41017,41200000.0
2006-04-19 00:46:00,1.4104,1.41045,1.41023,1.4103,40900000.0
2006-04-19 00:47:00,1.41018,1.41028,1.40992,1.40994,37000000.0
2006-04-19 00:48:00,1.40967,1.41004,1.40967,1.40986,34800001.0
2006-04-19 00:49:00,1.41005,1.41026,1.40994,1.41015,42400000.0
2006-04-19 00:50:00,1.41022,1.41074,1.41022,1.41074,30200000.0
2006-04-19 00:51:00,1.41075,1.41075,1.40992,1.4102,64200000.0
2006-04-19 00:52:00,1.41005,1.41017,1.4097,1.40987,27600000.0
2006-04-19 00:53:00,1.4096,1.40994,1.4096,1.40994,52100000.0
2006-04-19 00:54:00,1.40956,1.40994,1.40956,1.40994,46900000.0
2006-04-19 00:55:00,1.40992,1.40992,1.4095,1.40984,40000000.0
2006-04-19 00:56:00,1.40971,1.40987,1.40966,1.40978,55000001.0
2006-04-19 00:57:00,1.40987,1.40998,1.40964,1.40964,31000000.0
2006-04-19 00:58:00,1.40977,1.40986,1.40964,1.40972,44800000.0
2006-04-19 00:59:00,1.40985,1.40985,1.40976,1.40978,27800000.0
2006-04-19 01:00:00,1.40982,1.40988,1.4097,1.4097,41400000.0
2006-04-19 01:01:00,1.40972,1.41007,1.40968,1.40993,43600000.0
2006-04-19 01:02:00,1.40998,1.40998,1.4094,1.4094,49400000.0
2006-04-19 01:03:00,1.40975,1.40975,1.40928,1.40941,46800001.0
2006-04-19 01:04:00,1.40959,1.40986,1.40959,1.40984,47400000.0
2006-04-19 01:05:00,1.40993,1.41003,1.40983,1.40988,26600000.0
2006-04-19 01:06:00,1.40996,1.40996,1.40966,1.40986,54400000.0
2006-04-19 01:07:00,1.40984,1.40989,1.40962,1.40974,40000000.0
2006-04-19 01:08:00,1.40994,1.41007,1.40962,1.40962,23000000.0
2006-04-19 01:09:00,1.40987,1.40993,1.40971,1.40993,46000001.0
2006-04-19 01:10:00,1.40983,1.41001,1.40963,1.40975,51000001.0
2006-04-19 01:11:00,1.40963,1.4097,1.40963,1.40966,26300000.0
2006-04-19 01:12:00,1.40949,1.40967,1.40924,1.40952,30300000.0
2006-04-19 01:13:00,1.40968,1.40968,1.4094,1.40963,45600000.0
2006-04-19 01:14:00,1.40944,1.40962,1.40927,1.40943,34800000.0
2006-04-19 01:15:00,1.40946,1.40951,1.40918,1.40946,26200000.0
2006-04-19 01:16:00,1.40952,1.40973,1.40945,1.40964,53600000.0
2006-04-19 01:17:00,1.40973,1.40973,1.40944,1.40947,33200000.0
2006-04-19 01:18:00,1.40947,1.40959,1.40921,1.40959,23400000.0
2006-04-19 01:19:00,1.40947,1.40956,1.40938,1.40941,42700000.0
2006-04-19 01:20:00,1.40957,1.40962,1.40904,1.40962,32800000.0
2006-04-19 01:21:00,1.4095,1.40957,1.40921,1.40921,42800000.0
2006-04-19 01:22:00,1.40913,1.40913,1.40883,1.40897,26800000.0
2006-04-19 01:23:00,1.40883,1.40893,1.40841,1.40841,44400000.0
2006-04-19 01:24:00,1.40868,1.40882,1.40858,1.40868,35400000.0
2006-04-19 01:25:00,1.40867,1.40873,1.40837,1.40859,51200000.0
2006-04-19 01:26:00,1.40856,1.40875,1.40856,1.4087,28400000.0
2006-04-19 01:27:00,1.40873,1.40873,1.40852,1.40872,36400000.0
2006-04-19 01:28:00,1.40856,1.40871,1.40831,1.40864,39600000.0
2006-04-19 01:29:00,1.40877,1.4088,1.40868,1.40871,40800001.0
2006-04-19 01:30:00,1.40883,1.40884,1.40844,1.4085,39800000.0
2006-04-19 01:31:00,1.4085,1.40866,1.40838,1.40844,34000000.0
2006-04-19 01:32:00,1.40843,1.40845,1.4082,1.40822,30000000.0
2006-04-19 01:33:00,1.4083,1.40845,1.40824,1.4084,20800000.0
2006-04-19 01:34:00,1.40826,1.4083,1.40781,1.40803,22400000.0
2006-04-19 01:35:00,1.40795,1.40826,1.40766,1.40766,56400000.0
2006-04-19 01:36:00,1.40794,1.40814,1.40794,1.40801,41800001.0
2006-04-19 01:37:00,1.40809,1.4081,1.40768,1.40802,48400000.0
2006-04-19 01:38:00,1.40792,1.40807,1.40776,1.40798,30600000.0
2006-04-19 01:39:00,1.40779,1.40792,1.40743,1.4078,47000000.0
2006-04-19 01:40:00,1.40778,1.40803,1.40778,1.40799,23400000.0
2006-04-19 01:41:00,1.40796,1.40821,1.40791,1.40803,41800000.0
2006-04-19 01:42:00,1.40806,1.40811,1.40773,1.40805,47400000.0
2006-04-19 01:43:00,1.40811,1.40816,1.40759,1.40806,30600000.0
2006-04-19 01:44:00,1.40811,1.40811,1.40779,1.40806,24800000.0
2006-04-19 01:45:00,1.40809,1.4084,1.40809,1.40828,37700000.0
2006-04-19 01:46:00,1.40851,1.40868,1.40838,1.4085,33200000.0
2006-04-19 01:47:00,1.40854,1.40865,1.40836,1.40839,41500000.0
2006-04-19 01:48:00,1.40873,1.40894,1.40846,1.40846,33200000.0
2006-04-19 01:49:00,1.40879,1.40898,1.40839,1.40883,36800000.0
2006-04-19 01:50:00,1.40894,1.40928,1.40864,1.40917,27400000.0
2006-04-19 01:51:00,1.40906,1.40919,1.409,1.409,26000000.0
2006-04-19 01:52:00,1.4092,1.40934,1.409,1.409,39200001.0
2006-04-19 01:53:00,1.40928,1.40936,1.40921,1.40927,44100000.0
2006-04-19 01:54:00,1.4094,1.4095,1.40937,1.40945,52900000.0
2006-04-19 01:55:00,1.40934,1.40938,1.4091,1.4091,27800000.0
2006-04-19 01:56:00,1.40919,1.40941,1.40909,1.40916,48800000.0
2006-04-19 01:57:00,1.40918,1.40933,1.40911,1.40913,60100000.0
2006-04-19 01:58:00,1.40914,1.40924,1.40887,1.40887,45000000.0
2006-04-19 01:59:00,1.40909,1.40909,1.40893,1.40905,48400000.0
2006-04-19 02:00:00,1.40873,1.40904,1.40873,1.40881,33000000.0
2006-04-19 02:01:00,1.40864,1.40874,1.40859,1.40874,70500000.0
2006-04-19 02:02:00,1.40877,1.40939,1.40877,1.409,102200000.0
2006-04-19 02:03:00,1.40887,1.409,1.40868,1.40868,84100000.0
2006-04-19 02:04:00,1.40854,1.40856,1.40834,1.40834,63800000.0
2006-04-19 02:05:00,1.40838,1.40838,1.4081,1.40817,85800000.0
2006-04-19 02:06:00,1.40835,1.40844,1.40805,1.40837,74400000.0
2006-04-19 02:07:00,1.40848,1.4087,1.40827,1.40866,180700000.0
2006-04-19 02:08:00,1.40852,1.40854,1.40849,1.40854,66300000.0
2006-04-19 02:09:00,1.4085,1.4088,1.40833,1.4085,162800000.0
2006-04-19 02:10:00,1.40805,1.40831,1.40798,1.40798,130400000.0
2006-04-19 02:11:00,1.40807,1.40818,1.40807,1.40817,33000000.0
2006-04-19 02:12:00,1.40825,1.40831,1.40818,1.40831,58300000.0
2006-04-19 02:13:00,1.40833,1.40837,1.40825,1.40834,42600000.0
2006-04-19 02:14:00,1.40815,1.40815,1.40773,1.40811,161200000.0
2006-04-19 02:15:00,1.40794,1.40806,1.40781,1.40794,236400000.0
2006-04-19 02:16:00,1.40819,1.40825,1.40798,1.40807,59800000.0
2006-04-19 02:17:00,1.40782,1.40823,1.40747,1.40759,205000000.0
2006-04-19 02:18:00,1.40775,1.40801,1.40733,1.40778,49600000.0
2006-04-19 02:19:00,1.40791,1.40803,1.4077,1.40775,46400000.0
2006-04-19 02:20:00,1.4079,1.40807,1.40777,1.40802,61800000.0
2006-04-19 02:21:00,1.40784,1.40801,1.40764,1.40801,39000000.0
2006-04-19 02:22:00,1.40779,1.40784,1.40779,1.40784,40200000.0
2006-04-19 02:23:00,1.4081,1.40825,1.40796,1.40796,45200000.0
2006-04-19 02:24:00,1.40792,1.40819,1.40786,1.40811,37400000.0
2006-04-19 02:25:00,1.40791,1.40791,1.40761,1.40762,78400000.0
2006-04-19 02:26:00,1.40749,1.40802,1.40749,1.4079,111300000.0
2006-04-19 02:27:00,1.40779,1.40779,1.40757,1.40761,63300000.0
2006-04-19 02:28:00,1.40768,1.4079,1.40767,1.40782,54600000.0
2006-04-19 02:29:00,1.40792,1.40792,1.40761,1.40787,40700000.0
2006-04-19 02:30:00,1.40803,1.40803,1.40774,1.40794,40200000.0
2006-04-19 02:31:00,1.4077,1.4077,1.40747,1.40753,57100000.0
2006-04-19 02:32:00,1.40789,1.40803,1.40773,1.40786,36900000.0
2006-04-19 02:33:00,1.40742,1.40747,1.4073,1.4074,199900001.0
2006-04-19 02:34:00,1.40779,1.40789,1.40772,1.40785,43400000.0
2006-04-19 02:35:00,1.40732,1.40777,1.40703,1.40703,66800000.0
2006-04-19 02:36:00,1.40718,1.40735,1.40714,1.40735,30600000.0
2006-04-19 02:37:00,1.40714,1.40732,1.40714,1.40726,78400000.0
2006-04-19 02:38:00,1.40739,1.4074,1.40724,1.40735,49200000.0
2006-04-19 02:39:00,1.4075,1.40777,1.4075,1.40777,29200000.0
2006-04-19 02:40:00,1.40795,1.40813,1.40784,1.408,42300000.0
2006-04-19 02:41:00,1.40799,1.40818,1.40799,1.408,45800000.0
2006-04-19 02:42:00,1.40807,1.40807,1.40798,1.40803,43400000.0
2006-04-19 02:43:00,1.40793,1.40793,1.40772,1.40772,23000000.0
2006-04-19 02:44:00,1.40765,1.40779,1.4075,1.40767,25200000.0
2006-04-19 02:45:00,1.40716,1.40741,1.40716,1.40735,39800000.0
2006-04-19 02:46:00,1.40726,1.40733,1.40711,1.40716,125500000.0
2006-04-19 02:47:00,1.40766,1.4079,1.40726,1.40773,203000001.0
2006-04-19 02:48:00,1.40767,1.40772,1.40737,1.40751,98400000.0
2006-04-19 02:49:00,1.4074,1.40773,1.40726,1.40731,80100000.0
2006-04-19 02:50:00,1.40741,1.40758,1.40713,1.40758,104200000.0
2006-04-19 02:51:00,1.40717,1.40728,1.40702,1.40728,74400000.0
2006-04-19 02:52:00,1.40764,1.40775,1.40756,1.40769,23800000.0
2006-04-19 02:53:00,1.40789,1.40797,1.40749,1.40756,33200000.0
2006-04-19 02:54:00,1.40772,1.4078,1.40751,1.40751,65800000.0
2006-04-19 02:55:00,1.40745,1.40767,1.40725,1.40734,22000000.0
2006-04-19 02:56:00,1.4074,1.40754,1.4074,1.40746,63600000.0
2006-04-19 02:57:00,1.40738,1.40739,1.40709,1.40709,63300001.0
2006-04-19 02:58:00,1.4071,1.40735,1.4071,1.40735,64900000.0
2006-04-19 02:59:00,1.40745,1.40762,1.40743,1.40743,65000000.0
2006-04-19 03:00:00,1.4075,1.4078,1.40735,1.40764,125700000.0
2006-04-19 03:01:00,1.40773,1.40787,1.40773,1.40787,69800001.0
2006-04-19 03:02:00,1.40796,1.40801,1.40784,1.40791,43300000.0
2006-04-19 03:03:00,1.40784,1.40803,1.40784,1.40803,58200000.0
2006-04-19 03:04:00,1.40804,1.40835,1.40785,1.40796,45400000.0
2006-04-19 03:05:00,1.4078,1.40786,1.40765,1.40766,62100000.0
2006-04-19 03:06:00,1.40764,1.40802,1.40764,1.40802,87900000.0
2006-04-19 03:07:00,1.40806,1.40852,1.40793,1.40852,94600000.0
2006-04-19 03:08:00,1.40849,1.4085,1.40798,1.4082,63600000.0
2006-04-19 03:09:00,1.40848,1.40867,1.40817,1.40856,35800000.0
2006-04-19 03:10:00,1.40824,1.40909,1.40824,1.40903,40900000.0
2006-04-19 03:11:00,1.40857,1.40866,1.40836,1.40836,41500000.0
2006-04-19 03:12:00,1.40854,1.40887,1.40823,1.40864,28100000.0
2006-04-19 03:13:00,1.40848,1.40887,1.40848,1.40877,53700000.0
2006-04-19 03:14:00,1.4087,1.4089,1.40845,1.4088,33400000.0
2006-04-19 03:15:00,1.4085,1.4089,1.4085,1.4088,29300000.0
2006-04-19 03:16:00,1.40871,1.40883,1.4084,1.40877,29600000.0
2006-04-19 03:17:00,1.40872,1.40879,1.40831,1.40879,58200000.0
2006-04-19 03:18:00,1.40869,1.40869,1.40836,1.40867,43700000.0
2006-04-19 03:19:00,1.40862,1.40862,1.4084,1.40859,25600000.0
2006-04-19 03:20:00,1.40808,1.40854,1.40808,1.40854,43200000.0
2006-04-19 03:21:00,1.40821,1.40821,1.40816,1.40818,33700000.0
2006-04-19 03:22:00,1.40815,1.40815,1.40798,1.40802,73100000.0
2006-04-19 03:23:00,1.40809,1.40839,1.40808,1.40827,85000001.0
2006-04-19 03:24:00,1.40831,1.40831,1.40812,1.40812,56000000.0
2006-04-19 03:25:00,1.40851,1.40852,1.40821,1.40828,27000000.0
2006-04-19 03:26:00,1.40809,1.40816,1.40799,1.40816,143200000.0
2006-04-19 03:27:00,1.40816,1.40823,1.40805,1.40823,101400000.0
2006-04-19 03:28:00,1.40822,1.40827,1.40816,1.40822,56300001.0
2006-04-19 03:29:00,1.4082,1.4082,1.40811,1.40814,44400000.0
2006-04-19 03:30:00,1.40809,1.40814,1.40785,1.40814,55200000.0
2006-04-19 03:31:00,1.40815,1.40858,1.40815,1.40857,35100000.0
2006-04-19 03:32:00,1.40848,1.40865,1.40838,1.40838,32200000.0
2006-04-19 03:33:00,1.4082,1.40832,1.4082,1.40827,39800000.0
2006-04-19 03:34:00,1.40843,1.40858,1.40818,1.40821,36200000.0
2006-04-19 03:35:00,1.40823,1.40823,1.40791,1.40793,96400000.0
2006-04-19 03:36:00,1.40798,1.40846,1.4078,1.40844,54300000.0
2006-04-19 03:37:00,1.40835,1.40835,1.40783,1.40818,23000000.0
2006-04-19 03:38:00,1.40807,1.40837,1.40787,1.40821,39000000.0
2006-04-19 03:39:00,1.40775,1.40809,1.40766,1.4078,91900000.0
2006-04-19 03:40:00,1.40773,1.4081,1.40743,1.40794,110800000.0
2006-04-19 03:41:00,1.40776,1.40792,1.40776,1.40789,75600000.0
2006-04-19 03:42:00,1.40804,1.40821,1.40798,1.40821,99300000.0
2006-04-19 03:43:00,1.40812,1.40823,1.40812,1.40823,37000000.0
2006-04-19 03:44:00,1.40793,1.40805,1.40781,1.408,34600000.0
2006-04-19 03:45:00,1.40805,1.4082,1.408,1.4082,51800000.0
2006-04-19 03:46:00,1.40791,1.40795,1.40778,1.40778,44000000.0
2006-04-19 03:47:00,1.4078,1.40793,1.40778,1.40778,43700000.0
2006-04-19 03:48:00,1.40827,1.40843,1.40802,1.40818,32800000.0
2006-04-19 03:49:00,1.40833,1.40833,1.40797,1.40797,37200000.0
2006-04-19 03:50:00,1.40814,1.40819,1.40786,1.40791,110800000.0
2006-04-19 03:51:00,1.40813,1.4082,1.40803,1.40803,48600000.0
2006-04-19 03:52:00,1.40808,1.4082,1.40788,1.40792,104600000.0
2006-04-19 03:53:00,1.40784,1.40798,1.40771,1.40796,73900000.0
2006-04-19 03:54:00,1.40806,1.40859,1.40806,1.40822,49600000.0
2006-04-19 03:55:00,1.40859,1.40868,1.40844,1.40863,37000000.0
2006-04-19 03:56:00,1.40846,1.40856,1.40843,1.40843,21200000.0
2006-04-19 03:57:00,1.40795,1.40808,1.40792,1.408,173300001.0
2006-04-19 03:58:00,1.40794,1.40897,1.40783,1.40787,224700001.0
2006-04-19 03:59:00,1.40821,1.40861,1.40819,1.40838,138500000.0
2006-04-19 04:00:00,1.40851,1.4088,1.40847,1.40861,74000000.0
2006-04-19 04:01:00,1.4086,1.40886,1.40844,1.40886,142400001.0
2006-04-19 04:02:00,1.40869,1.40869,1.40819,1.40819,120300000.0
2006-04-19 04:03:00,1.40807,1.40814,1.40788,1.40814,104100000.0
2006-04-19 04:04:00,1.40803,1.4082,1.40793,1.40793,129000000.0
2006-04-19 04:05:00,1.4077,1.40847,1.40756,1.40844,162600000.0
2006-04-19 04:06:00,1.40804,1.40862,1.40804,1.40819,109000000.0
2006-04-19 04:07:00,1.4083,1.40832,1.40807,1.40807,147300000.0
2006-04-19 04:08:00,1.40829,1.40829,1.40818,1.40818,11600000.0
2006-04-19 04:09:00,1.40833,1.40833,1.40804,1.40828,40400000.0
2006-04-19 04:10:00,1.40816,1.40816,1.40785,1.40805,100400000.0
2006-04-19 04:11:00,1.40825,1.40855,1.40809,1.40819,40900000.0
2006-04-19 04:12:00,1.40798,1.40806,1.40798,1.40801,77000000.0
2006-04-19 04:13:00,1.4081,1.40827,1.40807,1.40809,66200000.0
2006-04-19 04:14:00,1.40812,1.4082,1.40807,1.4082,94400001.0
2006-04-19 04:15:00,1.40817,1.40836,1.40804,1.40808,65600000.0
2006-04-19 04:16:00,1.40774,1.40781,1.40747,1.40761,137300000.0
2006-04-19 04:17:00,1.40763,1.40773,1.40744,1.40744,45000000.0
2006-04-19 04:18:00,1.40737,1.40759,1.40737,1.40746,123500000.0
2006-04-19 04:19:00,1.40739,1.40742,1.4072,1.40736,62900000.0
2006-04-19 04:20:00,1.40726,1.40754,1.4072,1.40725,171000001.0
2006-04-19 04:21:00,1.40725,1.40733,1.40719,1.40724,42400000.0
2006-04-19 04:22:00,1.40726,1.40749,1.40687,1.40741,42600000.0
2006-04-19 04:23:00,1.40674,1.40678,1.40656,1.40656,38600000.0
2006-04-19 04:24:00,1.40656,1.40677,1.40656,1.40675,136300000.0
2006-04-19 04:25:00,1.40673,1.40729,1.40673,1.40691,238600001.0
2006-04-19 04:26:00,1.40701,1.40701,1.40676,1.40689,117600000.0
2006-04-19 04:27:00,1.40695,1.40732,1.40692,1.40692,45300000.0
2006-04-19 04:28:00,1.40703,1.40707,1.40691,1.40691,50000000.0
2006-04-19 04:29:00,1.40694,1.40737,1.40694,1.4073,57900000.0
2006-04-19 04:30:00,1.40695,1.40739,1.40693,1.40722,91000001.0
2006-04-19 04:31:00,1.40704,1.40718,1.40678,1.40702,39500000.0
2006-04-19 04:32:00,1.40713,1.40715,1.40707,1.40713,25200000.0
2006-04-19 04:33:00,1.40712,1.40712,1.40686,1.40701,50800000.0
2006-04-19 04:34:00,1.40705,1.4071,1.40697,1.40697,30000000.0
2006-04-19 04:35:00,1.40679,1.40693,1.40663,1.40663,60800001.0
2006-04-19 04:36:00,1.40685,1.40712,1.40637,1.40701,212600002.0
2006-04-19 04:37:00,1.40706,1.40719,1.40675,1.40697,140400000.0
2006-04-19 04:38:00,1.40699,1.40699,1.40677,1.4069,45200000.0
2006-04-19 04:39:00,1.40674,1.40688,1.40669,1.40669,73400001.0
2006-04-19 04:40:00,1.40661,1.40695,1.40661,1.40695,28400000.0
2006-04-19 04:41:00,1.4068,1.40716,1.4068,1.40702,54600001.0
2006-04-19 04:42:00,1.40698,1.40713,1.40696,1.40701,60000000.0
2006-04-19 04:43:00,1.40683,1.40683,1.40665,1.40665,75600000.0
2006-04-19 04:44:00,1.40676,1.40719,1.40676,1.40718,54500001.0
2006-04-19 04:45:00,1.40706,1.40706,1.40657,1.40672,38200001.0
2006-04-19 04:46:00,1.40659,1.40683,1.40659,1.40668,61800000.0
2006-04-19 04:47:00,1.40687,1.40738,1.4068,1.40738,74000000.0
2006-04-19 04:48:00,1.40719,1.40744,1.40719,1.40744,52200000.0
2006-04-19 04:49:00,1.40725,1.40725,1.40678,1.40685,88800000.0
2006-04-19 04:50:00,1.40713,1.40718,1.40696,1.40706,52500000.0
2006-04-19 04:51:00,1.40679,1.40684,1.40678,1.40678,19400000.0
2006-04-19 04:52:00,1.40676,1.40726,1.40676,1.40706,39500000.0
2006-04-19 04:53:00,1.40699,1.40719,1.40685,1.40692,33200000.0
2006-04-19 04:54:00,1.40672,1.40698,1.40672,1.40686,32400000.0
2006-04-19 04:55:00,1.40706,1.40706,1.40672,1.407,45700000.0
2006-04-19 04:56:00,1.40672,1.40692,1.4067,1.40677,35000000.0
2006-04-19 04:57:00,1.40651,1.40722,1.40651,1.40674,42200000.0
2006-04-19 04:58:00,1.40679,1.40715,1.40673,1.40704,27600000.0
2006-04-19 04:59:00,1.40664,1.40689,1.40664,1.40664,99600000.0
2006-04-19 05:00:00,1.40695,1.40712,1.40684,1.40684,43000000.0
2006-04-19 05:01:00,1.40665,1.40706,1.40665,1.40706,49200001.0
2006-04-19 05:02:00,1.40704,1.40718,1.40682,1.40701,35000000.0
2006-04-19 05:03:00,1.40695,1.4072,1.4069,1.40697,165300000.0
2006-04-19 05:04:00,1.40707,1.4071,1.40696,1.4071,210200000.0
2006-04-19 05:05:00,1.40704,1.40721,1.40703,1.40718,172700000.0
2006-04-19 05:06:00,1.40727,1.40732,1.40714,1.40727,162000000.0
2006-04-19 05:07:00,1.4071,1.40745,1.40703,1.40703,265700001.0
2006-04-19 05:08:00,1.40724,1.40725,1.40699,1.40704,303100000.0
2006-04-19 05:09:00,1.40699,1.40739,1.40698,1.40698,200200000.0
2006-04-19 05:10:00,1.407,1.40712,1.40692,1.40702,219800000.0
2006-04-19 05:11:00,1.4069,1.40694,1.40674,1.40684,125700000.0
2006-04-19 05:12:00,1.40684,1.40684,1.40661,1.40661,145800000.0
2006-04-19 05:13:00,1.40663,1.40685,1.40659,1.40669,165500001.0
2006-04-19 05:14:00,1.40672,1.40682,1.40664,1.40672,233600000.0
2006-04-19 05:15:00,1.40686,1.40698,1.40676,1.40691,35600000.0
2006-04-19 05:16:00,1.40674,1.40688,1.40658,1.4066,214600000.0
2006-04-19 05:17:00,1.40671,1.40699,1.40666,1.40694,191000000.0
2006-04-19 05:18:00,1.40694,1.40694,1.40669,1.40684,240100000.0
2006-04-19 05:19:00,1.40661,1.40694,1.40659,1.40661,279900001.0
2006-04-19 05:20:00,1.40664,1.40679,1.40659,1.40669,279000000.0
2006-04-19 05:21:00,1.40662,1.40697,1.40658,1.40674,294100000.0
2006-04-19 05:22:00,1.40673,1.40673,1.40656,1.40656,189300000.0
2006-04-19 05:23:00,1.40642,1.40655,1.40636,1.40637,162900000.0
2006-04-19 05:24:00,1.40634,1.40648,1.40633,1.40646,171000000.0
2006-04-19 05:25:00,1.40666,1.40683,1.40646,1.40651,228200001.0
2006-04-19 05:26:00,1.40649,1.40649,1.40636,1.40649,120700000.0
2006-04-19 05:27:00,1.40681,1.407,1.40644,1.40699,234600002.0
2006-04-19 05:28:00,1.40714,1.40743,1.40698,1.40738,261200001.0
2006-04-19 05:29:00,1.40736,1.4074,1.40708,1.40718,305800004.0
2006-04-19 05:30:00,1.40718,1.40743,1.40704,1.40708,222100001.0
2006-04-19 05:31:00,1.4071,1.40744,1.40706,1.40708,79800000.0
2006-04-19 05:32:00,1.4073,1.40736,1.40718,1.40726,131600000.0
2006-04-19 05:33:00,1.40712,1.40722,1.40703,1.40711,195500000.0
2006-04-19 05:34:00,1.40707,1.40754,1.40704,1.4071,232000000.0
2006-04-19 05:35:00,1.40716,1.40719,1.40704,1.40719,28000000.0
2006-04-19 05:36:00,1.40698,1.40714,1.40696,1.40701,198600001.0
2006-04-19 05:37:00,1.40701,1.40711,1.40696,1.40701,200300000.0
2006-04-19 05:38:00,1.40706,1.40726,1.40704,1.40721,129500000.0
2006-04-19 05:39:00,1.40724,1.40741,1.40717,1.40731,162900000.0
2006-04-19 05:40:00,1.40715,1.40752,1.40706,1.40733,190700001.0
2006-04-19 05:41:00,1.40726,1.4075,1.40717,1.4073,115100000.0
2006-04-19 05:42:00,1.40737,1.40749,1.40721,1.40728,222400000.0
2006-04-19 05:43:00,1.40729,1.40742,1.40728,1.40728,64300000.0
2006-04-19 05:44:00,1.40744,1.40761,1.40736,1.40741,107200000.0
2006-04-19 05:45:00,1.40755,1.40771,1.40747,1.40748,164700000.0
2006-04-19 05:46:00,1.40751,1.40774,1.40749,1.40763,171300000.0
2006-04-19 05:47:00,1.40764,1.40764,1.40742,1.4075,226800001.0
2006-04-19 05:48:00,1.4073,1.40758,1.40726,1.40747,317000003.0
2006-04-19 05:49:00,1.40751,1.40766,1.40731,1.40731,240900001.0
2006-04-19 05:50:00,1.40742,1.40793,1.40742,1.40751,263800000.0
2006-04-19 05:51:00,1.40751,1.40751,1.40715,1.40727,161400000.0
2006-04-19 05:52:00,1.40713,1.40745,1.40705,1.40745,149300000.0
2006-04-19 05:53:00,1.40746,1.40767,1.40738,1.40741,116200000.0
2006-04-19 05:54:00,1.40749,1.40766,1.40734,1.40759,207200000.0
2006-04-19 05:55:00,1.40749,1.40759,1.40734,1.40744,204300000.0
2006-04-19 05:56:00,1.40749,1.40766,1.40739,1.40742,141900001.0
2006-04-19 05:57:00,1.40741,1.40749,1.40739,1.40742,208000001.0
2006-04-19 05:58:00,1.40754,1.40773,1.40751,1.40757,138400000.0
2006-04-19 05:59:00,1.40776,1.40779,1.4076,1.4076,65000000.0
2006-04-19 06:00:00,1.4075,1.4076,1.40747,1.40755,224800000.0
2006-04-19 06:01:00,1.40769,1.40774,1.40754,1.40762,170600000.0
2006-04-19 06:02:00,1.40745,1.40767,1.40742,1.40757,284700000.0
2006-04-19 06:03:00,1.40764,1.40768,1.40745,1.40767,39200000.0
2006-04-19 06:04:00,1.4076,1.40762,1.40752,1.4076,157600000.0
2006-04-19 06:05:00,1.40759,1.40764,1.40743,1.40755,370300001.0
2006-04-19 06:06:00,1.40761,1.40772,1.40757,1.40761,115500001.0
2006-04-19 06:07:00,1.4076,1.40761,1.40733,1.40751,299900000.0
2006-04-19 06:08:00,1.40732,1.40755,1.40727,1.40747,537000000.0
2006-04-19 06:09:00,1.40748,1.40784,1.40738,1.40747,425300001.0
2006-04-19 06:10:00,1.40749,1.40759,1.40739,1.40741,313000002.0
2006-04-19 06:11:00,1.40742,1.40749,1.40731,1.40741,409500000.0
2006-04-19 06:12:00,1.40739,1.40764,1.40734,1.40759,267500000.0
2006-04-19 06:13:00,1.40752,1.40765,1.40733,1.40733,298400000.0
2006-04-19 06:14:00,1.40744,1.40767,1.40731,1.40739,338200001.0
2006-04-19 06:15:00,1.40737,1.4074,1.40725,1.40733,175900001.0
2006-04-19 06:16:00,1.40731,1.40747,1.40722,1.40747,218300000.0
2006-04-19 06:17:00,1.40725,1.40736,1.40714,1.40714,141200001.0
2006-04-19 06:18:00,1.40708,1.40729,1.40706,1.40708,247800000.0
2006-04-19 06:19:00,1.4071,1.40733,1.4071,1.40727,197100000.0
2006-04-19 06:20:00,1.40726,1.40749,1.40714,1.40729,258500002.0
2006-04-19 06:21:00,1.40745,1.40753,1.40733,1.40745,238600000.0
2006-04-19 06:22:00,1.40742,1.40768,1.40737,1.40745,258300000.0
2006-04-19 06:23:00,1.40732,1.4075,1.4073,1.40743,348600001.0
2006-04-19 06:24:00,1.4074,1.40755,1.4073,1.40743,312700000.0
2006-04-19 06:25:00,1.40742,1.4075,1.40737,1.40745,210000000.0
2006-04-19 06:26:00,1.4074,1.40753,1.4073,1.4074,296000000.0
2006-04-19 06:27:00,1.40742,1.40749,1.40734,1.40744,323200000.0
2006-04-19 06:28:00,1.40747,1.40767,1.40738,1.40753,386100000.0
2006-04-19 06:29:00,1.40755,1.40775,1.40751,1.40751,98600000.0
2006-04-19 06:30:00,1.40744,1.40772,1.4074,1.40765,263600000.0
2006-04-19 06:31:00,1.4077,1.40777,1.40757,1.40769,139800000.0
2006-04-19 06:32:00,1.40766,1.40773,1.4076,1.4076,197200001.0
2006-04-19 06:33:00,1.40747,1.4077,1.40747,1.4075,274200002.0
2006-04-19 06:34:00,1.4075,1.40763,1.40743,1.40763,215900000.0
2006-04-19 06:35:00,1.40759,1.40788,1.40759,1.40774,158300000.0
2006-04-19 06:36:00,1.4078,1.40804,1.4078,1.40785,74000001.0
2006-04-19 06:37:00,1.40797,1.40804,1.4079,1.40791,223000002.0
2006-04-19 06:38:00,1.40792,1.40817,1.40789,1.40798,144500000.0
2006-04-19 06:39:00,1.40808,1.40813,1.40803,1.40808,44200000.0
2006-04-19 06:40:00,1.40801,1.40801,1.40779,1.40796,125300000.0
2006-04-19 06:41:00,1.40812,1.40834,1.40809,1.40834,213600002.0
2006-04-19 06:42:00,1.4084,1.40846,1.40823,1.40843,261200000.0
2006-04-19 06:43:00,1.40838,1.40848,1.40824,1.40838,153800000.0
2006-04-19 06:44:00,1.40843,1.40843,1.40828,1.40833,332300000.0
2006-04-19 06:45:00,1.40827,1.40832,1.40817,1.40832,235200000.0
2006-04-19 06:46:00,1.40827,1.40834,1.4082,1.40827,251800001.0
2006-04-19 06:47:00,1.40823,1.40827,1.40801,1.4081,328400001.0
2006-04-19 06:48:00,1.4079,1.40813,1.40788,1.40803,30200000.0
2006-04-19 06:49:00,1.408,1.40825,1.40795,1.40809,296000001.0
2006-04-19 06:50:00,1.40814,1.40821,1.40788,1.40789,69300000.0
2006-04-19 06:51:00,1.4081,1.40812,1.40784,1.40812,40400000.0
2006-04-19 06:52:00,1.408,1.40818,1.40796,1.40801,240100000.0
2006-04-19 06:53:00,1.40802,1.40833,1.40796,1.40807,222300000.0
2006-04-19 06:54:00,1.40808,1.40824,1.40794,1.40799,451300000.0
2006-04-19 06:55:00,1.40798,1.40811,1.40791,1.40808,370900002.0
2006-04-19 06:56:00,1.4082,1.4082,1.40806,1.4081,40800000.0
2006-04-19 06:57:00,1.40818,1.40818,1.40765,1.40781,70800000.0
2006-04-19 06:58:00,1.40774,1.40779,1.40759,1.40772,229500000.0
2006-04-19 06:59:00,1.40764,1.40786,1.40756,1.4076,340900001.0
2006-04-19 07:00:00,1.40773,1.40778,1.40766,1.40768,97300000.0
2006-04-19 07:01:00,1.40753,1.40773,1.40751,1.40773,308300001.0
2006-04-19 07:02:00,1.40771,1.40778,1.40755,1.40771,406900002.0
2006-04-19 07:03:00,1.40776,1.40776,1.40762,1.40768,142700000.0
2006-04-19 07:04:00,1.40766,1.40776,1.40738,1.40738,291800001.0
2006-04-19 07:05:00,1.4074,1.4074,1.40724,1.4073,122300000.0
2006-04-19 07:06:00,1.40732,1.40737,1.40717,1.4073,253900003.0
2006-04-19 07:07:00,1.40734,1.40737,1.40717,1.4073,187700000.0
2006-04-19 07:08:00,1.40732,1.40742,1.40717,1.40727,199000000.0
2006-04-19 07:09:00,1.40729,1.40732,1.40717,1.40717,209500000.0
2006-04-19 07:10:00,1.40723,1.40723,1.40699,1.40703,472800001.0
2006-04-19 07:11:00,1.40706,1.40711,1.40696,1.40699,381300001.0
2006-04-19 07:12:00,1.40691,1.407,1.40676,1.40687,264400000.0
2006-04-19 07:13:00,1.4068,1.4069,1.40664,1.40668,266500000.0
2006-04-19 07:14:00,1.40665,1.40675,1.40659,1.4067,564900003.0
2006-04-19 07:15:00,1.40692,1.40711,1.40668,1.40711,323400004.0
2006-04-19 07:16:00,1.4071,1.40718,1.407,1.40709,174600000.0
2006-04-19 07:17:00,1.40691,1.40691,1.40667,1.40668,269500002.0
2006-04-19 07:18:00,1.40672,1.40695,1.40667,1.4069,404700001.0
2006-04-19 07:19:00,1.40689,1.40729,1.40684,1.40713,278300000.0
2006-04-19 07:20:00,1.40712,1.40714,1.40685,1.40697,505200002.0
2006-04-19 07:21:00,1.40688,1.40709,1.40683,1.40684,264500000.0
2006-04-19 07:22:00,1.40691,1.40707,1.40686,1.40699,312900000.0
2006-04-19 07:23:00,1.40701,1.40717,1.40684,1.40701,459500003.0
2006-04-19 07:24:00,1.40694,1.40705,1.40687,1.4069,305400000.0
2006-04-19 07:25:00,1.40693,1.40705,1.40682,1.40705,351700001.0
2006-04-19 07:26:00,1.40703,1.40721,1.40691,1.40699,306400001.0
2006-04-19 07:27:00,1.40684,1.407,1.40672,1.40699,145700000.0
2006-04-19 07:28:00,1.40688,1.40688,1.40668,1.40669,214700000.0
2006-04-19 07:29:00,1.40673,1.40697,1.40664,1.40667,267000001.0
2006-04-19 07:30:00,1.40672,1.40687,1.40664,1.4067,503600001.0
2006-04-19 07:31:00,1.40652,1.40696,1.40652,1.40696,248500002.0
2006-04-19 07:32:00,1.40702,1.40707,1.40678,1.40692,484800001.0
2006-04-19 07:33:00,1.40688,1.407,1.40678,1.40688,391900001.0
2006-04-19 07:34:00,1.40674,1.40689,1.40673,1.40678,255100000.0
2006-04-19 07:35:00,1.40688,1.4071,1.40681,1.40683,244000000.0
2006-04-19 07:36:00,1.40666,1.40679,1.40657,1.40667,385900000.0
2006-04-19 07:37:00,1.40668,1.40705,1.40668,1.4068,191700000.0
2006-04-19 07:38:00,1.40675,1.40693,1.40675,1.40688,42500000.0
2006-04-19 07:39:00,1.40678,1.40688,1.40668,1.40688,366100000.0
2006-04-19 07:40:00,1.40693,1.40693,1.40661,1.40662,344700000.0
2006-04-19 07:41:00,1.40667,1.40695,1.40661,1.40684,600700001.0
2006-04-19 07:42:00,1.40644,1.4067,1.40635,1.40656,359700001.0
2006-04-19 07:43:00,1.40667,1.40683,1.40658,1.40672,188400001.0
2006-04-19 07:44:00,1.40677,1.40679,1.40664,1.40669,376300001.0
2006-04-19 07:45:00,1.40669,1.40672,1.40645,1.40646,366200001.0
2006-04-19 07:46:00,1.4065,1.40666,1.40614,1.40614,439700001.0
2006-04-19 07:47:00,1.40624,1.40656,1.40611,1.40612,737700004.0
2006-04-19 07:48:00,1.40609,1.40638,1.40604,1.4061,692500001.0
2006-04-19 07:49:00,1.40623,1.40639,1.4061,1.40621,653900000.0
2006-04-19 07:50:00,1.40622,1.40642,1.40613,1.40628,632500002.0
2006-04-19 07:51:00,1.40634,1.40648,1.40618,1.40645,578300003.0
2006-04-19 07:52:00,1.40643,1.4065,1.40628,1.40635,445300001.0
2006-04-19 07:53:00,1.40629,1.40649,1.40614,1.40627,584500002.0
2006-04-19 07:54:00,1.40634,1.40655,1.4063,1.40639,359000001.0
2006-04-19 07:55:00,1.40648,1.40667,1.40628,1.4065,419000000.0
2006-04-19 07:56:00,1.40649,1.40676,1.4064,1.40662,703000004.0
2006-04-19 07:57:00,1.4066,1.40672,1.40642,1.40657,622000002.0
2006-04-19 07:58:00,1.40671,1.4069,1.40664,1.40671,667100002.0
2006-04-19 07:59:00,1.40689,1.40689,1.40597,1.40597,453100000.0
2006-04-19 08:00:00,1.40578,1.40581,1.40555,1.40571,421600001.0
2006-04-19 08:01:00,1.40555,1.40602,1.40545,1.40548,438800000.0
2006-04-19 08:02:00,1.40537,1.40545,1.40514,1.40529,227800000.0
2006-04-19 08:03:00,1.40529,1.40566,1.40522,1.40537,464200001.0
2006-04-19 08:04:00,1.40545,1.40551,1.40519,1.40536,427800001.0
2006-04-19 08:05:00,1.40541,1.40553,1.4052,1.40543,296400000.0
2006-04-19 08:06:00,1.40562,1.40562,1.40501,1.40541,692400004.0
2006-04-19 08:07:00,1.40538,1.40553,1.40519,1.40538,499700001.0
2006-04-19 08:08:00,1.40551,1.40582,1.40551,1.40582,431100001.0
2006-04-19 08:09:00,1.40585,1.40601,1.40568,1.40574,474600001.0
2006-04-19 08:10:00,1.40567,1.40614,1.40556,1.40614,561900002.0
2006-04-19 08:11:00,1.406,1.40613,1.40573,1.4058,256100000.0
2006-04-19 08:12:00,1.40583,1.40601,1.40568,1.40601,375600000.0
2006-04-19 08:13:00,1.40612,1.40636,1.40604,1.40616,217300000.0
2006-04-19 08:14:00,1.40598,1.4061,1.40592,1.40595,106500000.0
2006-04-19 08:15:00,1.40587,1.40633,1.40587,1.40628,336200001.0
2006-04-19 08:16:00,1.40623,1.40632,1.40592,1.40592,279000000.0
2006-04-19 08:17:00,1.40605,1.40638,1.40602,1.40628,241700000.0
2006-04-19 08:18:00,1.40613,1.40616,1.40587,1.40605,186700000.0
2006-04-19 08:19:00,1.40607,1.40633,1.40607,1.40618,303900000.0
2006-04-19 08:20:00,1.40611,1.40611,1.40576,1.40576,273000001.0
2006-04-19 08:21:00,1.4057,1.40597,1.40563,1.40592,467700000.0
2006-04-19 08:22:00,1.40596,1.40604,1.40584,1.40598,286700000.0
2006-04-19 08:23:00,1.40605,1.40638,1.40594,1.40594,249000000.0
2006-04-19 08:24:00,1.40594,1.40612,1.40577,1.40577,461800000.0
2006-04-19 08:25:00,1.40572,1.40572,1.40547,1.40551,623000001.0
2006-04-19 08:26:00,1.40554,1.40577,1.40554,1.40577,348400001.0
2006-04-19 08:27:00,1.40633,1.40676,1.40633,1.40653,385100001.0
2006-04-19 08:28:00,1.40646,1.40671,1.40645,1.40655,594400000.0
2006-04-19 08:29:00,1.4066,1.40668,1.40645,1.40652,443700000.0
2006-04-19 08:30:00,1.40652,1.40676,1.40644,1.40668,506700001.0
2006-04-19 08:31:00,1.40671,1.40682,1.40652,1.40668,270200000.0
2006-04-19 08:32:00,1.40643,1.40668,1.40643,1.40652,295000000.0
2006-04-19 08:33:00,1.40647,1.40653,1.40642,1.40648,171100000.0
2006-04-19 08:34:00,1.4064,1.40666,1.40632,1.40637,679000002.0
2006-04-19 08:35:00,1.40647,1.40673,1.40642,1.4066,427300000.0
2006-04-19 08:36:00,1.40646,1.40664,1.40622,1.40656,395900001.0
2006-04-19 08:37:00,1.40626,1.40648,1.40603,1.40604,332700000.0
2006-04-19 08:38:00,1.40629,1.40665,1.40627,1.40633,338300001.0
2006-04-19 08:39:00,1.40627,1.40633,1.40605,1.40617,545800003.0
2006-04-19 08:40:00,1.40608,1.40642,1.40603,1.40612,353000001.0
2006-04-19 08:41:00,1.40634,1.4065,1.40618,1.40627,447200001.0
2006-04-19 08:42:00,1.40626,1.40638,1.40608,1.40612,444000001.0
2006-04-19 08:43:00,1.40636,1.40661,1.40622,1.40628,315300000.0
2006-04-19 08:44:00,1.40639,1.40658,1.40632,1.40646,490100001.0
2006-04-19 08:45:00,1.40655,1.40675,1.40638,1.4064,616000002.0
2006-04-19 08:46:00,1.40639,1.40662,1.40623,1.40644,751400001.0
2006-04-19 08:47:00,1.40663,1.40663,1.40635,1.40637,520500001.0
2006-04-19 08:48:00,1.40653,1.40718,1.40653,1.40714,357600000.0
2006-04-19 08:49:00,1.40722,1.40766,1.40722,1.40738,559700003.0
2006-04-19 08:50:00,1.4075,1.40763,1.40722,1.40758,532600003.0
2006-04-19 08:51:00,1.40754,1.40801,1.40748,1.40748,555800001.0
2006-04-19 08:52:00,1.40757,1.40769,1.4073,1.4074,695900000.0
2006-04-19 08:53:00,1.40758,1.40774,1.40732,1.40749,458900001.0
2006-04-19 08:54:00,1.40746,1.4077,1.40734,1.40743,617800001.0
2006-04-19 08:55:00,1.4075,1.40753,1.40723,1.40737,634700001.0
2006-04-19 08:56:00,1.40739,1.40763,1.40726,1.40737,561700001.0
2006-04-19 08:57:00,1.40728,1.4075,1.40708,1.40719,480700001.0
2006-04-19 08:58:00,1.40729,1.40761,1.40721,1.40727,441600000.0
2006-04-19 08:59:00,1.4071,1.40738,1.40703,1.4071,357800001.0
2006-04-19 09:00:00,1.40711,1.40734,1.40697,1.40721,399700000.0
2006-04-19 09:01:00,1.40726,1.40726,1.40686,1.407,358700000.0
2006-04-19 09:02:00,1.40688,1.40724,1.40685,1.40686,711400000.0
2006-04-19 09:03:00,1.40689,1.40697,1.40667,1.40689,526900000.0
2006-04-19 09:04:00,1.40706,1.4071,1.40665,1.40672,614200001.0
2006-04-19 09:05:00,1.40664,1.40705,1.40664,1.40688,527000000.0
2006-04-19 09:06:00,1.40674,1.40699,1.40645,1.40668,589300002.0
2006-04-19 09:07:00,1.40662,1.40672,1.40651,1.40671,345700000.0
2006-04-19 09:08:00,1.40677,1.40677,1.40658,1.4067,234500001.0
2006-04-19 09:09:00,1.40664,1.40682,1.40653,1.40681,245100000.0
2006-04-19 09:10:00,1.40688,1.40714,1.40682,1.4069,339100000.0
2006-04-19 09:11:00,1.40691,1.40726,1.40691,1.40707,514500001.0
2006-04-19 09:12:00,1.40714,1.40729,1.40694,1.40694,461700001.0
2006-04-19 09:13:00,1.40693,1.40719,1.40693,1.40703,540100002.0
2006-04-19 09:14:00,1.40704,1.40728,1.40697,1.40728,275700000.0
2006-04-19 09:15:00,1.40711,1.40736,1.40689,1.40736,443400001.0
2006-04-19 09:16:00,1.40735,1.40741,1.4069,1.40718,534300004.0
2006-04-19 09:17:00,1.40732,1.40775,1.40731,1.40769,590700000.0
2006-04-19 09:18:00,1.4077,1.40785,1.40764,1.40764,216200000.0
2006-04-19 09:19:00,1.40762,1.40775,1.40738,1.40744,532300001.0
2006-04-19 09:20:00,1.4075,1.40781,1.40742,1.40772,295900001.0
2006-04-19 09:21:00,1.40788,1.40797,1.40777,1.4079,336600000.0
2006-04-19 09:22:00,1.40781,1.40788,1.40754,1.40754,315600000.0
2006-04-19 09:23:00,1.40783,1.40812,1.40777,1.40812,415200000.0
2006-04-19 09:24:00,1.40811,1.40811,1.40767,1.40782,302400002.0
2006-04-19 09:25:00,1.40789,1.4081,1.40782,1.4081,464900001.0
2006-04-19 09:26:00,1.40808,1.40823,1.40799,1.40801,589400001.0
2006-04-19 09:27:00,1.40788,1.40798,1.40771,1.40771,365500000.0
2006-04-19 09:28:00,1.40778,1.40798,1.40767,1.40787,488400000.0
2006-04-19 09:29:00,1.40773,1.40782,1.40758,1.40768,429200000.0
2006-04-19 09:30:00,1.40778,1.40811,1.4077,1.40783,667700001.0
2006-04-19 09:31:00,1.40768,1.40803,1.40765,1.40766,391500000.0
2006-04-19 09:32:00,1.40737,1.40737,1.40664,1.407,411200000.0
2006-04-19 09:33:00,1.40692,1.407,1.40681,1.40681,307100001.0
2006-04-19 09:34:00,1.40698,1.40718,1.4069,1.4069,488300002.0
2006-04-19 09:35:00,1.40683,1.40702,1.40681,1.40695,254900001.0
2006-04-19 09:36:00,1.40708,1.40719,1.40686,1.40719,373500001.0
2006-04-19 09:37:00,1.40734,1.40734,1.40688,1.40696,465700002.0
2006-04-19 09:38:00,1.40677,1.40693,1.40658,1.4067,379200000.0
2006-04-19 09:39:00,1.40665,1.40686,1.40642,1.40642,398700000.0
2006-04-19 09:40:00,1.40641,1.40671,1.40641,1.4066,444500000.0
2006-04-19 09:41:00,1.40663,1.40679,1.40652,1.40652,479000000.0
2006-04-19 09:42:00,1.40659,1.4069,1.40653,1.40661,507200000.0
2006-04-19 09:43:00,1.40667,1.40678,1.40658,1.40662,312500001.0
2006-04-19 09:44:00,1.40643,1.40659,1.40622,1.40622,444000001.0
2006-04-19 09:45:00,1.40637,1.40649,1.40624,1.40649,484600001.0
2006-04-19 09:46:00,1.4065,1.40664,1.40645,1.4065,369700002.0
2006-04-19 09:47:00,1.4065,1.4066,1.40636,1.40648,417600002.0
2006-04-19 09:48:00,1.4065,1.40672,1.40637,1.40642,346600001.0
2006-04-19 09:49:00,1.40647,1.40671,1.40634,1.40647,632900003.0
2006-04-19 09:50:00,1.40628,1.40644,1.40617,1.40622,537900004.0
2006-04-19 09:51:00,1.40618,1.40637,1.40605,1.40614,528100001.0
2006-04-19 09:52:00,1.40603,1.40623,1.40595,1.406,431300000.0
2006-04-19 09:53:00,1.40592,1.4062,1.40591,1.40602,322600000.0
2006-04-19 09:54:00,1.40589,1.40609,1.40567,1.40589,509500000.0
2006-04-19 09:55:00,1.40593,1.4062,1.40584,1.40612,539600001.0
2006-04-19 09:56:00,1.40597,1.40607,1.40587,1.40591,388900000.0
2006-04-19 09:57:00,1.40598,1.40619,1.40592,1.40599,537900002.0
2006-04-19 09:58:00,1.40624,1.40645,1.40615,1.40622,791300001.0
2006-04-19 09:59:00,1.40651,1.40679,1.4063,1.40657,667500001.0
2006-04-19 10:00:00,1.40652,1.40661,1.40628,1.40636,280500002.0
2006-04-19 10:01:00,1.40653,1.40679,1.40629,1.40652,660300001.0
2006-04-19 10:02:00,1.40654,1.40679,1.40642,1.40656,572300000.0
2006-04-19 10:03:00,1.40641,1.40657,1.40627,1.40652,410100001.0
2006-04-19 10:04:00,1.40655,1.40667,1.40634,1.40646,433000001.0
2006-04-19 10:05:00,1.40613,1.40634,1.40605,1.40611,484000002.0
2006-04-19 10:06:00,1.40603,1.40623,1.40593,1.40613,511200001.0
2006-04-19 10:07:00,1.40619,1.40653,1.40606,1.40613,510600000.0
2006-04-19 10:08:00,1.40599,1.40618,1.40595,1.40604,459000000.0
2006-04-19 10:09:00,1.4061,1.40615,1.40579,1.40609,503400001.0
2006-04-19 10:10:00,1.40608,1.40616,1.40599,1.40603,406200003.0
2006-04-19 10:11:00,1.40619,1.40636,1.40608,1.40631,399200002.0
2006-04-19 10:12:00,1.40622,1.40632,1.40611,1.4062,502700000.0
2006-04-19 10:13:00,1.40613,1.40627,1.40605,1.40613,513200001.0
2006-04-19 10:14:00,1.40613,1.40626,1.40594,1.40598,491400001.0
2006-04-19 10:15:00,1.40609,1.40618,1.40595,1.40606,423700001.0
2006-04-19 10:16:00,1.40602,1.40613,1.40586,1.40613,392900002.0
2006-04-19 10:17:00,1.40628,1.40652,1.40608,1.40622,298100000.0
2006-04-19 10:18:00,1.40624,1.40635,1.40617,1.40625,422800001.0
2006-04-19 10:19:00,1.40619,1.40622,1.40595,1.40622,281200000.0
2006-04-19 10:20:00,1.40617,1.40623,1.406,1.40615,519100000.0
2006-04-19 10:21:00,1.40622,1.4064,1.40615,1.40629,418300001.0
2006-04-19 10:22:00,1.40683,1.40713,1.40678,1.40706,320100000.0
2006-04-19 10:23:00,1.40689,1.407,1.40668,1.40671,501500001.0
2006-04-19 10:24:00,1.40669,1.40669,1.4064,1.40644,416200001.0
2006-04-19 10:25:00,1.40645,1.40654,1.40623,1.40645,376400000.0
2006-04-19 10:26:00,1.40643,1.40661,1.40626,1.40635,464500001.0
2006-04-19 10:27:00,1.4064,1.40652,1.40632,1.40641,464500001.0
2006-04-19 10:28:00,1.40634,1.40661,1.40629,1.40647,614800001.0
2006-04-19 10:29:00,1.4065,1.40664,1.4064,1.40653,505500001.0
2006-04-19 10:30:00,1.40679,1.40689,1.4065,1.40661,665000001.0
2006-04-19 10:31:00,1.4065,1.40689,1.40647,1.40664,543500001.0
2006-04-19 10:32:00,1.40661,1.40689,1.4065,1.4065,466400001.0
2006-04-19 10:33:00,1.40673,1.40707,1.40664,1.407,492700001.0
2006-04-19 10:34:00,1.40724,1.40757,1.40724,1.40757,383700002.0
2006-04-19 10:35:00,1.40748,1.40748,1.40724,1.40728,523000001.0
2006-04-19 10:36:00,1.40716,1.40734,1.40701,1.40717,588600000.0
2006-04-19 10:37:00,1.40725,1.40737,1.40708,1.40727,538900000.0
2006-04-19 10:38:00,1.40721,1.40735,1.4071,1.4071,444800000.0
2006-04-19 10:39:00,1.40716,1.40726,1.407,1.40717,433100000.0
2006-04-19 10:40:00,1.40708,1.40722,1.40695,1.40707,330200000.0
2006-04-19 10:41:00,1.40706,1.40717,1.40684,1.40701,681700002.0
2006-04-19 10:42:00,1.40688,1.40688,1.40657,1.40662,470100004.0
2006-04-19 10:43:00,1.40642,1.40648,1.40609,1.40614,403100002.0
2006-04-19 10:44:00,1.40642,1.40667,1.40624,1.40655,548700001.0
2006-04-19 10:45:00,1.40659,1.40661,1.40629,1.40647,483300000.0
2006-04-19 10:46:00,1.40644,1.40671,1.40622,1.40655,283500000.0
2006-04-19 10:47:00,1.40657,1.40659,1.40626,1.40626,337700000.0
2006-04-19 10:48:00,1.40615,1.40624,1.40596,1.40599,483100000.0
2006-04-19 10:49:00,1.40594,1.40607,1.40579,1.40588,365100000.0
2006-04-19 10:50:00,1.40586,1.40617,1.40571,1.40608,540100000.0
2006-04-19 10:51:00,1.40595,1.40642,1.40593,1.40631,489900001.0
2006-04-19 10:52:00,1.40657,1.40705,1.4065,1.40695,302200001.0
2006-04-19 10:53:00,1.40694,1.40707,1.40683,1.40698,381700001.0
2006-04-19 10:54:00,1.40698,1.40717,1.40688,1.40706,428900001.0
2006-04-19 10:55:00,1.40705,1.40706,1.40676,1.40691,587600004.0
2006-04-19 10:56:00,1.40696,1.40707,1.40678,1.40694,483600001.0
2006-04-19 10:57:00,1.40694,1.40694,1.40668,1.40681,344100001.0
2006-04-19 10:58:00,1.40684,1.4069,1.4066,1.40674,493900003.0
2006-04-19 10:59:00,1.40659,1.40707,1.4065,1.40664,872400003.0
2006-04-19 11:00:00,1.4068,1.40686,1.40662,1.40666,536300001.0
2006-04-19 11:01:00,1.40646,1.40669,1.40602,1.4062,550800001.0
2006-04-19 11:02:00,1.40618,1.40643,1.40615,1.40632,524900001.0
2006-04-19 11:03:00,1.4064,1.40657,1.40636,1.40655,244900000.0
2006-04-19 11:04:00,1.40658,1.40679,1.4064,1.40666,590700000.0
2006-04-19 11:05:00,1.40673,1.40687,1.40655,1.40668,544800001.0
2006-04-19 11:06:00,1.40699,1.40733,1.40697,1.40721,631100002.0
2006-04-19 11:07:00,1.40732,1.40755,1.40729,1.40741,297000000.0
2006-04-19 11:08:00,1.40733,1.40733,1.40695,1.40715,387100004.0
2006-04-19 11:09:00,1.40696,1.40746,1.40696,1.40729,379800000.0
2006-04-19 11:10:00,1.40737,1.4075,1.40726,1.40734,481100000.0
2006-04-19 11:11:00,1.40726,1.40747,1.40714,1.40722,557500001.0
2006-04-19 11:12:00,1.40713,1.40786,1.40713,1.40772,518100001.0
2006-04-19 11:13:00,1.40779,1.4082,1.40762,1.4082,411700001.0
2006-04-19 11:14:00,1.40828,1.40885,1.40825,1.40885,434500002.0
2006-04-19 11:15:00,1.40877,1.40877,1.4085,1.40869,521300001.0
2006-04-19 11:16:00,1.40868,1.4087,1.40836,1.40854,417800001.0
2006-04-19 11:17:00,1.40855,1.40878,1.40853,1.40875,438300000.0
2006-04-19 11:18:00,1.40877,1.40885,1.40852,1.4087,362400000.0
2006-04-19 11:19:00,1.40865,1.40877,1.40846,1.40851,381600000.0
2006-04-19 11:20:00,1.40835,1.40854,1.4082,1.40839,541900000.0
2006-04-19 11:21:00,1.40834,1.40834,1.40793,1.40819,545000001.0
2006-04-19 11:22:00,1.40795,1.40825,1.40793,1.40806,595800002.0
2006-04-19 11:23:00,1.40798,1.40821,1.40781,1.40798,539800001.0
2006-04-19 11:24:00,1.40793,1.40795,1.40769,1.40769,401400002.0
2006-04-19 11:25:00,1.40759,1.40759,1.40742,1.40755,392500000.0
2006-04-19 11:26:00,1.40744,1.40751,1.40716,1.4073,551900000.0
2006-04-19 11:27:00,1.4074,1.40769,1.40732,1.40744,574300001.0
2006-04-19 11:28:00,1.40768,1.40776,1.4075,1.40766,376700001.0
2006-04-19 11:29:00,1.40764,1.40765,1.40725,1.40754,427000000.0
2006-04-19 11:30:00,1.40753,1.40757,1.40733,1.40742,486800002.0
2006-04-19 11:31:00,1.40734,1.40766,1.40727,1.40741,614600002.0
2006-04-19 11:32:00,1.4075,1.40764,1.40731,1.40748,468600001.0
2006-04-19 11:33:00,1.40748,1.40762,1.40737,1.40739,497300000.0
2006-04-19 11:34:00,1.40722,1.40722,1.40677,1.40677,639400004.0
2006-04-19 11:35:00,1.40687,1.4072,1.40672,1.40678,494500001.0
2006-04-19 11:36:00,1.40651,1.40699,1.40651,1.40699,471800001.0
2006-04-19 11:37:00,1.40706,1.40712,1.40685,1.4069,497300001.0
2006-04-19 11:38:00,1.40702,1.40724,1.40695,1.40699,508700001.0
2006-04-19 11:39:00,1.40696,1.40707,1.40667,1.40676,704900004.0
2006-04-19 11:40:00,1.40676,1.40676,1.40626,1.4065,699600002.0
2006-04-19 11:41:00,1.40646,1.40671,1.40621,1.40627,740600001.0
2006-04-19 11:42:00,1.40635,1.40637,1.40593,1.40612,558700000.0
2006-04-19 11:43:00,1.40611,1.4064,1.40611,1.40618,576900001.0
2006-04-19 11:44:00,1.40621,1.40639,1.40596,1.40596,635800000.0
2006-04-19 11:45:00,1.40613,1.40624,1.40596,1.40617,619100003.0
2006-04-19 11:46:00,1.40606,1.40612,1.40591,1.40607,569600002.0
2006-04-19 11:47:00,1.40608,1.4063,1.40595,1.40618,491700000.0
2006-04-19 11:48:00,1.40614,1.40626,1.40593,1.40599,545200001.0
2006-04-19 11:49:00,1.40607,1.40616,1.40587,1.40592,483800005.0
2006-04-19 11:50:00,1.40599,1.40606,1.40578,1.40603,378600001.0
2006-04-19 11:51:00,1.40606,1.40617,1.40595,1.40599,182600000.0
2006-04-19 11:52:00,1.40589,1.40611,1.40589,1.40593,234200000.0
2006-04-19 11:53:00,1.40586,1.40605,1.40581,1.40595,222300000.0
2006-04-19 11:54:00,1.40585,1.40601,1.40576,1.40586,373000000.0
2006-04-19 11:55:00,1.40598,1.40615,1.40595,1.40602,498400003.0
2006-04-19 11:56:00,1.40598,1.40612,1.40579,1.40601,487600001.0
2006-04-19 11:57:00,1.40597,1.40608,1.40569,1.40591,583500002.0
2006-04-19 11:58:00,1.40593,1.40593,1.40542,1.40553,461400002.0
2006-04-19 11:59:00,1.40545,1.40545,1.405,1.405,359200000.0
2006-04-19 12:00:00,1.40502,1.40513,1.4048,1.40493,591000004.0
2006-04-19 12:01:00,1.40492,1.40502,1.4043,1.4045,372500001.0
2006-04-19 12:02:00,1.40435,1.40458,1.40414,1.4043,419900002.0
2006-04-19 12:03:00,1.40469,1.40469,1.40402,1.40419,359400000.0
2006-04-19 12:04:00,1.40394,1.40412,1.4038,1.40405,429900001.0
2006-04-19 12:05:00,1.40417,1.4042,1.40381,1.40408,396700002.0
2006-04-19 12:06:00,1.40429,1.40478,1.40429,1.40458,389100001.0
2006-04-19 12:07:00,1.40466,1.40472,1.40428,1.40455,368300000.0
2006-04-19 12:08:00,1.40478,1.40507,1.4047,1.40493,508800001.0
2006-04-19 12:09:00,1.40489,1.40489,1.40454,1.4047,396200003.0
2006-04-19 12:10:00,1.40465,1.40465,1.40423,1.40448,365600002.0
2006-04-19 12:11:00,1.40444,1.40465,1.40436,1.40453,207300000.0
2006-04-19 12:12:00,1.40451,1.40464,1.40443,1.40448,230900000.0
2006-04-19 12:13:00,1.40441,1.40461,1.40433,1.40448,575700000.0
2006-04-19 12:14:00,1.40445,1.40455,1.40423,1.40448,630500001.0
2006-04-19 12:15:00,1.40451,1.40482,1.40448,1.40454,345400002.0
2006-04-19 12:16:00,1.40435,1.40455,1.40427,1.40443,351300000.0
2006-04-19 12:17:00,1.40449,1.40453,1.40441,1.40445,223500000.0
2006-04-19 12:18:00,1.40438,1.40441,1.40412,1.40437,322600000.0
2006-04-19 12:19:00,1.40437,1.40447,1.40424,1.40433,551000001.0
2006-04-19 12:20:00,1.40441,1.40455,1.40428,1.40443,477600002.0
2006-04-19 12:21:00,1.40431,1.4044,1.40417,1.40423,398500001.0
2006-04-19 12:22:00,1.40421,1.40444,1.40421,1.40423,348500002.0
2006-04-19 12:23:00,1.40416,1.40431,1.40408,1.40418,403900001.0
2006-04-19 12:24:00,1.404,1.40425,1.40395,1.404,550200002.0
2006-04-19 12:25:00,1.40418,1.40431,1.404,1.40409,397800001.0
2006-04-19 12:26:00,1.40415,1.4043,1.40408,1.40415,447100000.0
2006-04-19 12:27:00,1.40419,1.40425,1.40405,1.4041,466400001.0
2006-04-19 12:28:00,1.40412,1.40438,1.40394,1.40415,527900003.0
2006-04-19 12:29:00,1.40416,1.40443,1.40416,1.40423,672100001.0
2006-04-19 12:30:00,1.40431,1.40449,1.40423,1.40438,579500002.0
2006-04-19 12:31:00,1.40428,1.40446,1.40411,1.40414,712300002.0
2006-04-19 12:32:00,1.40406,1.40444,1.40406,1.40431,612000002.0
2006-04-19 12:33:00,1.40446,1.40451,1.40431,1.40444,50400000.0
2006-04-19 12:34:00,1.40438,1.40481,1.40426,1.40458,618400001.0
2006-04-19 12:35:00,1.40468,1.40469,1.4043,1.40459,563100000.0
2006-04-19 12:36:00,1.40455,1.40468,1.40425,1.40438,440900001.0
2006-04-19 12:37:00,1.4044,1.40453,1.40419,1.40439,535700002.0
2006-04-19 12:38:00,1.40435,1.40457,1.40429,1.40449,660000001.0
2006-04-19 12:39:00,1.40449,1.4045,1.40411,1.4042,417000000.0
2006-04-19 12:40:00,1.40417,1.40442,1.40409,1.40409,510000000.0
2006-04-19 12:41:00,1.40395,1.40417,1.40391,1.40391,263800000.0
2006-04-19 12:42:00,1.40389,1.40424,1.40389,1.40421,320700000.0
2006-04-19 12:43:00,1.40439,1.40443,1.40419,1.40427,459500001.0
2006-04-19 12:44:00,1.40425,1.40445,1.40409,1.40445,454700003.0
2006-04-19 12:45:00,1.40446,1.40446,1.40393,1.40431,426600001.0
2006-04-19 12:46:00,1.40438,1.40446,1.40433,1.40443,442800001.0
2006-04-19 12:47:00,1.40428,1.40439,1.40411,1.40423,360900000.0
2006-04-19 12:48:00,1.40419,1.40428,1.40404,1.40409,457600001.0
2006-04-19 12:49:00,1.40412,1.40433,1.40402,1.40421,554300002.0
2006-04-19 12:50:00,1.40428,1.40431,1.40394,1.40401,508900000.0
2006-04-19 12:51:00,1.40399,1.4044,1.40395,1.40417,386400001.0
2006-04-19 12:52:00,1.40421,1.40434,1.40407,1.40416,334000001.0
2006-04-19 12:53:00,1.40416,1.40416,1.40383,1.40403,273700000.0
2006-04-19 12:54:00,1.40405,1.40433,1.40398,1.40413,419100002.0
2006-04-19 12:55:00,1.4041,1.40417,1.40367,1.40375,441700000.0
2006-04-19 12:56:00,1.40379,1.40394,1.40363,1.40372,447900001.0
2006-04-19 12:57:00,1.40404,1.40404,1.40362,1.40389,527900000.0
2006-04-19 12:58:00,1.40407,1.40415,1.40393,1.40401,304700000.0
2006-04-19 12:59:00,1.40395,1.4042,1.40376,1.40395,685900002.0
2006-04-19 13:00:00,1.40389,1.40397,1.40382,1.40394,251400002.0
2006-04-19 13:01:00,1.40377,1.40387,1.40357,1.40363,343800001.0
2006-04-19 13:02:00,1.40365,1.40389,1.40353,1.40373,393500000.0
2006-04-19 13:03:00,1.40377,1.40385,1.40358,1.40366,417400001.0
2006-04-19 13:04:00,1.40374,1.40384,1.40358,1.40358,291100001.0
2006-04-19 13:05:00,1.40367,1.40386,1.40367,1.40375,178300001.0
2006-04-19 13:06:00,1.40379,1.40387,1.40354,1.40363,383400001.0
2006-04-19 13:07:00,1.40349,1.40357,1.40302,1.40328,283300002.0
2006-04-19 13:08:00,1.40335,1.40357,1.40306,1.40331,200200000.0
2006-04-19 13:09:00,1.40341,1.40427,1.40341,1.40425,362100000.0
2006-04-19 13:10:00,1.40429,1.40448,1.40425,1.40431,114800000.0
2006-04-19 13:11:00,1.40443,1.40463,1.40428,1.40429,384900002.0
2006-04-19 13:12:00,1.40423,1.40425,1.40394,1.40411,291800002.0
2006-04-19 13:13:00,1.40406,1.40426,1.40403,1.40426,380100004.0
2006-04-19 13:14:00,1.40427,1.40441,1.40398,1.40398,342400000.0
2006-04-19 13:15:00,1.40393,1.4043,1.40393,1.40421,481300001.0
2006-04-19 13:16:00,1.40428,1.4046,1.40425,1.40452,120200000.0
2006-04-19 13:17:00,1.40471,1.40482,1.40448,1.40448,124600000.0
2006-04-19 13:18:00,1.40444,1.40474,1.40444,1.40461,319000001.0
2006-04-19 13:19:00,1.40439,1.40439,1.404,1.40427,276800000.0
2006-04-19 13:20:00,1.4043,1.40437,1.40409,1.40432,188000000.0
2006-04-19 13:21:00,1.4043,1.40439,1.40428,1.40438,136100000.0
2006-04-19 13:22:00,1.40439,1.40444,1.4042,1.40444,257300000.0
2006-04-19 13:23:00,1.40436,1.40455,1.40435,1.40446,293200002.0
2006-04-19 13:24:00,1.40455,1.40463,1.40448,1.4045,205100000.0
2006-04-19 13:25:00,1.40452,1.40462,1.40448,1.40454,143000000.0
2006-04-19 13:26:00,1.40458,1.40469,1.40447,1.40448,241600001.0
2006-04-19 13:27:00,1.40423,1.4044,1.40403,1.40403,308500002.0
2006-04-19 13:28:00,1.40407,1.40446,1.40407,1.40425,458400001.0
2006-04-19 13:29:00,1.4041,1.40448,1.40398,1.40438,588400001.0
2006-04-19 13:30:00,1.40445,1.40457,1.40427,1.40445,497600000.0
2006-04-19 13:31:00,1.4045,1.40464,1.40428,1.40437,510000001.0
2006-04-19 13:32:00,1.40431,1.40444,1.40421,1.40431,192000000.0
2006-04-19 13:33:00,1.40413,1.40422,1.40396,1.40399,385500001.0
2006-04-19 13:34:00,1.40392,1.40427,1.40392,1.40409,356300001.0
2006-04-19 13:35:00,1.40407,1.40437,1.404,1.40434,373600000.0
2006-04-19 13:36:00,1.40434,1.40445,1.40415,1.40417,481600001.0
2006-04-19 13:37:00,1.40405,1.40436,1.40405,1.4043,496800000.0
2006-04-19 13:38:00,1.40436,1.40457,1.4043,1.40436,446800004.0
2006-04-19 13:39:00,1.40441,1.4045,1.40431,1.4044,280900000.0
2006-04-19 13:40:00,1.40427,1.40455,1.40416,1.40423,376700000.0
2006-04-19 13:41:00,1.40426,1.40426,1.40401,1.40401,213700001.0
2006-04-19 13:42:00,1.404,1.40407,1.40387,1.40389,144400001.0
2006-04-19 13:43:00,1.40387,1.40387,1.40372,1.40375,121400000.0
2006-04-19 13:44:00,1.4037,1.4037,1.40332,1.40349,254200000.0
2006-04-19 13:45:00,1.40369,1.40382,1.40338,1.40338,485600002.0
2006-04-19 13:46:00,1.40328,1.40338,1.40306,1.40306,434000001.0
2006-04-19 13:47:00,1.40299,1.40324,1.40291,1.40306,506400000.0
2006-04-19 13:48:00,1.40325,1.40325,1.40301,1.4031,220100000.0
2006-04-19 13:49:00,1.40312,1.4032,1.40295,1.40298,195300001.0
2006-04-19 13:50:00,1.40298,1.40308,1.40287,1.40308,302200002.0
2006-04-19 13:51:00,1.40316,1.40322,1.40297,1.40317,259200001.0
2006-04-19 13:52:00,1.40304,1.40338,1.40297,1.4031,434000000.0
2006-04-19 13:53:00,1.40298,1.40337,1.40298,1.40329,487700000.0
2006-04-19 13:54:00,1.40356,1.40391,1.40352,1.40378,391700002.0
2006-04-19 13:55:00,1.40366,1.40385,1.40351,1.40373,321100001.0
2006-04-19 13:56:00,1.40377,1.40402,1.40367,1.40372,399000001.0
2006-04-19 13:57:00,1.40377,1.4039,1.4036,1.4039,370900001.0
2006-04-19 13:58:00,1.40403,1.40417,1.40382,1.40404,253900001.0
2006-04-19 13:59:00,1.40392,1.40418,1.40392,1.40408,407500001.0
2006-04-19 14:00:00,1.40402,1.40448,1.40394,1.40424,327200003.0
2006-04-19 14:01:00,1.40428,1.40459,1.40428,1.40436,365600000.0
2006-04-19 14:02:00,1.40445,1.40482,1.40445,1.40464,318400000.0
2006-04-19 14:03:00,1.40465,1.40507,1.40465,1.40485,394400001.0
2006-04-19 14:04:00,1.40496,1.40538,1.40496,1.40517,423300002.0
2006-04-19 14:05:00,1.40523,1.40552,1.40518,1.40541,354000000.0
2006-04-19 14:06:00,1.40532,1.40532,1.40482,1.4051,374300002.0
2006-04-19 14:07:00,1.40484,1.40511,1.40466,1.40507,326300000.0
2006-04-19 14:08:00,1.40517,1.40576,1.40517,1.40556,395000000.0
2006-04-19 14:09:00,1.40557,1.40587,1.40548,1.40551,129800000.0
2006-04-19 14:10:00,1.40547,1.40551,1.40516,1.40529,261300000.0
2006-04-19 14:11:00,1.40515,1.40524,1.405,1.40524,121000000.0
2006-04-19 14:12:00,1.40523,1.4054,1.40516,1.4053,284500003.0
2006-04-19 14:13:00,1.40519,1.40545,1.40519,1.4054,172500000.0
2006-04-19 14:14:00,1.40543,1.40609,1.40543,1.40609,207200000.0
2006-04-19 14:15:00,1.40617,1.40636,1.406,1.40636,410300001.0
2006-04-19 14:16:00,1.40629,1.40641,1.40603,1.40608,181000001.0
2006-04-19 14:17:00,1.40588,1.40596,1.40541,1.40574,631500000.0
2006-04-19 14:18:00,1.4057,1.4057,1.40497,1.4052,356900001.0
2006-04-19 14:19:00,1.40515,1.40565,1.40494,1.40559,439900001.0
2006-04-19 14:20:00,1.40572,1.40596,1.4056,1.40594,227800000.0
2006-04-19 14:21:00,1.40594,1.40628,1.40572,1.40608,372900001.0
2006-04-19 14:22:00,1.40611,1.40635,1.40586,1.406,651800002.0
2006-04-19 14:23:00,1.40616,1.40616,1.40572,1.40591,167300000.0
2006-04-19 14:24:00,1.40595,1.40617,1.40584,1.40584,500600000.0
2006-04-19 14:25:00,1.40587,1.40636,1.40587,1.40605,580100001.0
2006-04-19 14:26:00,1.40596,1.406,1.4057,1.40574,587500000.0
2006-04-19 14:27:00,1.40583,1.40595,1.4056,1.40574,440600001.0
2006-04-19 14:28:00,1.4056,1.40563,1.40519,1.40562,43300000.0
2006-04-19 14:29:00,1.40577,1.40593,1.40517,1.4052,57800001.0
2006-04-19 14:30:00,1.40448,1.40517,1.40359,1.40403,32400000.0
2006-04-19 14:31:00,1.40374,1.40388,1.40307,1.40307,36200000.0
2006-04-19 14:32:00,1.4032,1.4036,1.40314,1.4036,19800000.0
2006-04-19 14:33:00,1.40353,1.40353,1.40319,1.40344,29600000.0
2006-04-19 14:34:00,1.40324,1.40339,1.40302,1.40316,17200000.0
2006-04-19 14:35:00,1.40315,1.40315,1.40221,1.40221,36500000.0
2006-04-19 14:36:00,1.4021,1.40264,1.40185,1.40185,32000000.0
2006-04-19 14:37:00,1.40237,1.40272,1.40234,1.40238,33800000.0
2006-04-19 14:38:00,1.40239,1.40239,1.40177,1.40206,27200000.0
2006-04-19 14:39:00,1.40174,1.40213,1.40134,1.40205,32600000.0
2006-04-19 14:40:00,1.40207,1.40277,1.40207,1.40273,32800000.0
2006-04-19 14:41:00,1.40294,1.4033,1.40276,1.4032,41800000.0
2006-04-19 14:42:00,1.40298,1.40326,1.40248,1.40248,58800000.0
2006-04-19 14:43:00,1.40311,1.40344,1.40311,1.40342,59700000.0
2006-04-19 14:44:00,1.40353,1.40367,1.403,1.40307,57000000.0
2006-04-19 14:45:00,1.40278,1.40315,1.40257,1.40294,35800000.0
2006-04-19 14:46:00,1.40314,1.40314,1.40289,1.40291,47400000.0
2006-04-19 14:47:00,1.40323,1.40358,1.40314,1.40358,36000000.0
2006-04-19 14:48:00,1.40362,1.40444,1.40352,1.40444,26600000.0
2006-04-19 14:49:00,1.40457,1.40463,1.40399,1.40427,35000000.0
2006-04-19 14:50:00,1.40418,1.40439,1.40336,1.40364,35200000.0
2006-04-19 14:51:00,1.40359,1.40377,1.40343,1.40353,37200000.0
2006-04-19 14:52:00,1.40361,1.40393,1.40346,1.40369,56600000.0
2006-04-19 14:53:00,1.40346,1.40401,1.40311,1.40366,28200000.0
2006-04-19 14:54:00,1.40376,1.4041,1.40345,1.40381,42600000.0
2006-04-19 14:55:00,1.40417,1.40454,1.40417,1.40426,48800000.0
2006-04-19 14:56:00,1.40446,1.40446,1.40417,1.40438,39400000.0
2006-04-19 14:57:00,1.40423,1.40423,1.40346,1.40348,47400000.0
2006-04-19 14:58:00,1.40363,1.40379,1.40343,1.40343,49400000.0
2006-04-19 14:59:00,1.40326,1.40326,1.40283,1.40303,44600001.0
2006-04-19 15:00:00,1.40295,1.40295,1.40179,1.40187,54400000.0
2006-04-19 15:01:00,1.40219,1.40219,1.40164,1.40187,39400001.0
2006-04-19 15:02:00,1.40211,1.40211,1.40171,1.40196,26600000.0
2006-04-19 15:03:00,1.40194,1.40229,1.40183,1.40192,47600001.0
2006-04-19 15:04:00,1.40213,1.40244,1.40187,1.40244,32800000.0
2006-04-19 15:05:00,1.40267,1.40267,1.40203,1.40248,47200000.0
2006-04-19 15:06:00,1.40255,1.40294,1.40208,1.4028,38600000.0
2006-04-19 15:07:00,1.40271,1.40272,1.40233,1.40267,40400000.0
2006-04-19 15:08:00,1.40266,1.40291,1.40266,1.40272,45600000.0
2006-04-19 15:09:00,1.40279,1.40294,1.40209,1.40229,36200000.0
2006-04-19 15:10:00,1.40212,1.4025,1.40199,1.40204,45000000.0
2006-04-19 15:11:00,1.40216,1.40249,1.40216,1.40245,34900000.0
2006-04-19 15:12:00,1.40247,1.40267,1.40223,1.4023,38200000.0
2006-04-19 15:13:00,1.4024,1.40243,1.40221,1.40234,33400000.0
2006-04-19 15:14:00,1.40217,1.40243,1.40217,1.40225,31600000.0
2006-04-19 15:15:00,1.40227,1.4024,1.40185,1.40231,56000000.0
2006-04-19 15:16:00,1.40215,1.40258,1.40204,1.40258,36500000.0
2006-04-19 15:17:00,1.40261,1.40264,1.40216,1.40264,56800000.0
2006-04-19 15:18:00,1.40284,1.40314,1.4026,1.40304,29400000.0
2006-04-19 15:19:00,1.40306,1.40334,1.40286,1.4032,49000001.0
2006-04-19 15:20:00,1.40315,1.40319,1.40301,1.40303,30800000.0
2006-04-19 15:21:00,1.40296,1.40301,1.40267,1.40287,22800000.0
2006-04-19 15:22:00,1.40238,1.40252,1.40223,1.40224,24400000.0
2006-04-19 15:23:00,1.40198,1.40256,1.40166,1.40256,27400000.0
2006-04-19 15:24:00,1.40261,1.40261,1.40198,1.40205,30000000.0
2006-04-19 15:25:00,1.40195,1.4026,1.40182,1.40234,22000000.0
2006-04-19 15:26:00,1.40239,1.40278,1.40231,1.40261,30400000.0
2006-04-19 15:27:00,1.40238,1.40271,1.40232,1.40268,41500000.0
2006-04-19 15:28:00,1.40266,1.40267,1.40241,1.40248,32200000.0
2006-04-19 15:29:00,1.40251,1.40275,1.40241,1.40257,50400000.0
2006-04-19 15:30:00,1.40265,1.40273,1.40243,1.40273,37000001.0
2006-04-19 15:31:00,1.40284,1.4029,1.40262,1.4029,39200000.0
2006-04-19 15:32:00,1.40284,1.40284,1.4024,1.40265,37100000.0
2006-04-19 15:33:00,1.4026,1.40261,1.40236,1.40258,50500000.0
2006-04-19 15:34:00,1.40249,1.40277,1.40249,1.40257,48300000.0
2006-04-19 15:35:00,1.40253,1.40267,1.40227,1.40228,44400000.0
2006-04-19 15:36:00,1.40263,1.4029,1.40253,1.40253,59200000.0
2006-04-19 15:37:00,1.40268,1.40278,1.40231,1.40254,57300000.0
2006-04-19 15:38:00,1.4025,1.40325,1.40244,1.40325,33600000.0
2006-04-19 15:39:00,1.40328,1.40328,1.40301,1.40301,38600001.0
2006-04-19 15:40:00,1.40327,1.40329,1.40254,1.40262,21000000.0
2006-04-19 15:41:00,1.40287,1.40287,1.40226,1.40275,48100000.0
2006-04-19 15:42:00,1.40259,1.40264,1.40232,1.40246,49400000.0
2006-04-19 15:43:00,1.40239,1.40293,1.40238,1.40243,69400000.0
2006-04-19 15:44:00,1.40235,1.40243,1.40194,1.40243,30000000.0
2006-04-19 15:45:00,1.40225,1.40232,1.40187,1.40213,60000000.0
2006-04-19 15:46:00,1.40209,1.40229,1.40188,1.40229,37600000.0
2006-04-19 15:47:00,1.40215,1.40252,1.40208,1.40227,42800000.0
2006-04-19 15:48:00,1.40232,1.40241,1.4021,1.40217,39600000.0
2006-04-19 15:49:00,1.40202,1.40238,1.40202,1.40224,42200000.0
2006-04-19 15:50:00,1.40225,1.40237,1.40225,1.40229,25800000.0
2006-04-19 15:51:00,1.40226,1.40248,1.40217,1.40238,22000000.0
2006-04-19 15:52:00,1.40231,1.40264,1.40226,1.40257,35000000.0
2006-04-19 15:53:00,1.40262,1.40312,1.40262,1.40295,40600000.0
2006-04-19 15:54:00,1.4031,1.4031,1.40286,1.40296,28400000.0
2006-04-19 15:55:00,1.40311,1.40377,1.40295,1.40359,37600000.0
2006-04-19 15:56:00,1.40362,1.40377,1.4033,1.40356,36500000.0
2006-04-19 15:57:00,1.40343,1.40386,1.40343,1.40357,30800000.0
2006-04-19 15:58:00,1.40349,1.40349,1.40327,1.40335,21200000.0
2006-04-19 15:59:00,1.40322,1.40322,1.40257,1.40257,57100000.0
2006-04-19 16:00:00,1.40237,1.40265,1.40227,1.40227,32800000.0
2006-04-19 16:01:00,1.40214,1.4023,1.40208,1.40213,40000000.0
2006-04-19 16:02:00,1.40214,1.40222,1.40201,1.40217,19400000.0
2006-04-19 16:03:00,1.40218,1.40237,1.40214,1.40225,65900000.0
2006-04-19 16:04:00,1.40229,1.40265,1.40213,1.40234,38800000.0
2006-04-19 16:05:00,1.40232,1.40355,1.40232,1.40355,29400000.0
2006-04-19 16:06:00,1.40343,1.40373,1.40322,1.40359,45800000.0
2006-04-19 16:07:00,1.40363,1.40426,1.40363,1.40368,35000000.0
2006-04-19 16:08:00,1.40383,1.40421,1.40368,1.40406,31800000.0
2006-04-19 16:09:00,1.40375,1.40397,1.40361,1.40364,40200000.0
2006-04-19 16:10:00,1.40363,1.40426,1.40363,1.4042,30200000.0
2006-04-19 16:11:00,1.40376,1.40392,1.40356,1.40362,28400000.0
2006-04-19 16:12:00,1.40355,1.40376,1.40352,1.40363,37200000.0
2006-04-19 16:13:00,1.40342,1.40359,1.40333,1.40359,32400000.0
2006-04-19 16:14:00,1.40336,1.40358,1.4031,1.40358,40600000.0
2006-04-19 16:15:00,1.40339,1.40358,1.40339,1.40355,27000000.0
2006-04-19 16:16:00,1.40361,1.40395,1.40341,1.40341,38400000.0
2006-04-19 16:17:00,1.4032,1.40345,1.40316,1.40341,36600000.0
2006-04-19 16:18:00,1.4033,1.40338,1.40323,1.40331,36600000.0
2006-04-19 16:19:00,1.40355,1.40368,1.4033,1.4036,30600000.0
2006-04-19 16:20:00,1.40359,1.40377,1.40351,1.40359,50100000.0
2006-04-19 16:21:00,1.40347,1.40349,1.40296,1.40316,51600000.0
2006-04-19 16:22:00,1.40308,1.40329,1.40291,1.40301,58600001.0
2006-04-19 16:23:00,1.4031,1.40315,1.40294,1.40315,33000000.0
2006-04-19 16:24:00,1.40333,1.40338,1.40312,1.40318,27400000.0
2006-04-19 16:25:00,1.40355,1.40378,1.40303,1.40378,56300000.0
2006-04-19 16:26:00,1.40413,1.40431,1.40403,1.40403,48000000.0
2006-04-19 16:27:00,1.40405,1.40423,1.40398,1.40398,33400000.0
2006-04-19 16:28:00,1.40407,1.40428,1.40386,1.40427,26400000.0
2006-04-19 16:29:00,1.40437,1.4044,1.40414,1.40414,27600000.0
2006-04-19 16:30:00,1.40394,1.40407,1.40385,1.40407,39600000.0
2006-04-19 16:31:00,1.40398,1.40398,1.40363,1.40376,45500000.0
2006-04-19 16:32:00,1.4041,1.40439,1.40379,1.40406,36200000.0
2006-04-19 16:33:00,1.40409,1.40409,1.40342,1.40342,24600000.0
2006-04-19 16:34:00,1.40335,1.40345,1.40292,1.40333,68200001.0
2006-04-19 16:35:00,1.4034,1.40356,1.40332,1.40347,37600000.0
2006-04-19 16:36:00,1.4032,1.40346,1.40308,1.40331,30200000.0
2006-04-19 16:37:00,1.40359,1.40411,1.40359,1.40381,47200000.0
2006-04-19 16:38:00,1.40375,1.40395,1.40359,1.40385,45400000.0
2006-04-19 16:39:00,1.40395,1.40403,1.40381,1.40402,28700000.0
2006-04-19 16:40:00,1.40362,1.40385,1.40352,1.4037,33400000.0
2006-04-19 16:41:00,1.40328,1.40404,1.40328,1.40397,19400000.0
2006-04-19 16:42:00,1.40413,1.40417,1.40394,1.40403,24000000.0
2006-04-19 16:43:00,1.40411,1.40432,1.40401,1.40423,58600000.0
2006-04-19 16:44:00,1.40419,1.40428,1.40407,1.40414,46500000.0
2006-04-19 16:45:00,1.40392,1.40435,1.40392,1.40414,26800000.0
2006-04-19 16:46:00,1.40441,1.40441,1.4041,1.40427,49200000.0
2006-04-19 16:47:00,1.40412,1.40442,1.40412,1.40422,41800000.0
2006-04-19 16:48:00,1.40443,1.40443,1.40402,1.40427,36500000.0
2006-04-19 16:49:00,1.40414,1.40414,1.40396,1.40409,43200000.0
2006-04-19 16:50:00,1.40398,1.40409,1.40392,1.404,44900000.0
2006-04-19 16:51:00,1.40419,1.40438,1.40386,1.40409,39600000.0
2006-04-19 16:52:00,1.40413,1.40414,1.40396,1.40414,46600000.0
2006-04-19 16:53:00,1.40415,1.40415,1.4039,1.4041,54600000.0
2006-04-19 16:54:00,1.40407,1.4042,1.40392,1.40418,76700001.0
2006-04-19 16:55:00,1.40416,1.40416,1.40368,1.4038,55300000.0
2006-04-19 16:56:00,1.40364,1.40364,1.40346,1.40347,31800000.0
2006-04-19 16:57:00,1.40324,1.40336,1.40313,1.40329,43000000.0
2006-04-19 16:58:00,1.40339,1.40339,1.40296,1.40299,52000001.0
2006-04-19 16:59:00,1.40302,1.40313,1.40282,1.40313,23800000.0
2006-04-19 17:00:00,1.40252,1.40293,1.40252,1.40293,65700001.0
2006-04-19 17:01:00,1.40307,1.40336,1.40301,1.40314,51800000.0
2006-04-19 17:02:00,1.40295,1.40304,1.40269,1.403,30600000.0
2006-04-19 17:03:00,1.40301,1.40301,1.40234,1.40249,40000000.0
2006-04-19 17:04:00,1.40261,1.40294,1.40261,1.40282,41200000.0
2006-04-19 17:05:00,1.40281,1.40301,1.40246,1.40285,57900000.0
2006-04-19 17:06:00,1.40291,1.40355,1.40291,1.40352,37200000.0
2006-04-19 17:07:00,1.40359,1.40383,1.40351,1.40351,59600001.0
2006-04-19 17:08:00,1.40334,1.40361,1.40334,1.40361,41800000.0
2006-04-19 17:09:00,1.40387,1.40387,1.40361,1.40375,53600001.0
2006-04-19 17:10:00,1.40366,1.40382,1.40346,1.40382,28400000.0
2006-04-19 17:11:00,1.4037,1.40391,1.40356,1.40391,23000000.0
2006-04-19 17:12:00,1.40364,1.40374,1.40348,1.40352,34600000.0
2006-04-19 17:13:00,1.40324,1.40339,1.40323,1.40333,32300000.0
2006-04-19 17:14:00,1.40283,1.40351,1.40283,1.40328,57600000.0
2006-04-19 17:15:00,1.40366,1.40366,1.40341,1.40341,37400000.0
2006-04-19 17:16:00,1.40321,1.40321,1.4025,1.4025,37400000.0
2006-04-19 17:17:00,1.40239,1.4025,1.40199,1.40237,46200000.0
2006-04-19 17:18:00,1.40258,1.40258,1.40221,1.40251,52000000.0
2006-04-19 17:19:00,1.40244,1.40279,1.40243,1.40279,43700000.0
2006-04-19 17:20:00,1.40275,1.40277,1.40232,1.40253,37400000.0
2006-04-19 17:21:00,1.40296,1.40304,1.40235,1.40304,44200000.0
2006-04-19 17:22:00,1.40296,1.40338,1.40296,1.40321,50900000.0
2006-04-19 17:23:00,1.40271,1.40287,1.40265,1.40287,23400000.0
2006-04-19 17:24:00,1.40286,1.40304,1.40279,1.40298,37400000.0
2006-04-19 17:25:00,1.40289,1.4033,1.40289,1.4032,39600000.0
2006-04-19 17:26:00,1.40311,1.40313,1.40286,1.4029,31400000.0
2006-04-19 17:27:00,1.40302,1.40302,1.40246,1.40246,31600000.0
2006-04-19 17:28:00,1.40285,1.40288,1.4026,1.40263,42600000.0
2006-04-19 17:29:00,1.40271,1.40293,1.40254,1.40288,38000000.0
2006-04-19 17:30:00,1.40296,1.40296,1.40257,1.40286,43200000.0
2006-04-19 17:31:00,1.40282,1.40297,1.40276,1.40276,31800000.0
2006-04-19 17:32:00,1.40257,1.40257,1.40231,1.40231,31200000.0
2006-04-19 17:33:00,1.40214,1.40214,1.40183,1.40183,34400000.0
2006-04-19 17:34:00,1.40178,1.40185,1.40154,1.40165,57800001.0
2006-04-19 17:35:00,1.40151,1.40155,1.40134,1.4015,21800000.0
2006-04-19 17:36:00,1.40142,1.40143,1.40123,1.4013,45800001.0
2006-04-19 17:37:00,1.4013,1.4013,1.4006,1.40124,39000000.0
2006-04-19 17:38:00,1.40106,1.40135,1.40079,1.40079,52900000.0
2006-04-19 17:39:00,1.40097,1.40113,1.40086,1.40113,23200000.0
2006-04-19 17:40:00,1.40109,1.40141,1.40109,1.40136,37200000.0
2006-04-19 17:41:00,1.40141,1.40141,1.4012,1.40123,67700001.0
2006-04-19 17:42:00,1.40126,1.40151,1.40104,1.40125,36300000.0
2006-04-19 17:43:00,1.40131,1.40151,1.40119,1.40146,63800000.0
2006-04-19 17:44:00,1.40136,1.40136,1.4011,1.4011,37800000.0
2006-04-19 17:45:00,1.40125,1.40128,1.40108,1.40114,53300000.0
2006-04-19 17:46:00,1.40113,1.4012,1.40079,1.40091,45500000.0
2006-04-19 17:47:00,1.40091,1.40114,1.40091,1.40092,35200000.0
2006-04-19 17:48:00,1.40099,1.40099,1.40027,1.40082,49600000.0
2006-04-19 17:49:00,1.40084,1.40084,1.40012,1.40025,31600000.0
2006-04-19 17:50:00,1.40019,1.40019,1.3999,1.40017,32500000.0
2006-04-19 17:51:00,1.40013,1.40044,1.40002,1.40013,45200000.0
2006-04-19 17:52:00,1.40019,1.40068,1.40019,1.40068,24600000.0
2006-04-19 17:53:00,1.40066,1.40084,1.40055,1.40068,33300000.0
2006-04-19 17:54:00,1.40063,1.40095,1.40035,1.40079,33400000.0
2006-04-19 17:55:00,1.40078,1.40088,1.40017,1.40088,39600000.0
2006-04-19 17:56:00,1.4009,1.40128,1.4009,1.40115,36500000.0
2006-04-19 17:57:00,1.40111,1.40123,1.40099,1.4011,47900000.0
2006-04-19 17:58:00,1.40117,1.40149,1.40109,1.40149,40000000.0
2006-04-19 17:59:00,1.40154,1.40263,1.40154,1.40256,59200000.0
2006-04-19 18:00:00,1.40285,1.40317,1.4027,1.4029,46600000.0
2006-04-19 18:01:00,1.40299,1.40299,1.40258,1.40261,32600000.0
2006-04-19 18:02:00,1.40275,1.40297,1.4027,1.40272,44400000.0
2006-04-19 18:03:00,1.40255,1.40283,1.40237,1.40237,20600000.0
2006-04-19 18:04:00,1.4026,1.40287,1.40259,1.40259,41800001.0
2006-04-19 18:05:00,1.40273,1.40309,1.40261,1.40296,34000000.0
2006-04-19 18:06:00,1.4028,1.40318,1.4028,1.40307,51800000.0
2006-04-19 18:07:00,1.40337,1.40376,1.40337,1.40359,37200000.0
2006-04-19 18:08:00,1.40367,1.40402,1.40367,1.40397,51200000.0
2006-04-19 18:09:00,1.40391,1.40422,1.40388,1.40388,45400000.0
2006-04-19 18:10:00,1.40401,1.40415,1.40372,1.40384,27800000.0
2006-04-19 18:11:00,1.4039,1.40394,1.40364,1.40389,57200000.0
2006-04-19 18:12:00,1.40418,1.40424,1.4038,1.4038,38700000.0
2006-04-19 18:13:00,1.40431,1.40431,1.40393,1.40411,67000001.0
2006-04-19 18:14:00,1.40354,1.40428,1.40354,1.40423,24800000.0
2006-04-19 18:15:00,1.40414,1.40432,1.40414,1.40425,32200000.0
2006-04-19 18:16:00,1.40438,1.40445,1.40421,1.40421,35000000.0
2006-04-19 18:17:00,1.40417,1.40461,1.40417,1.4042,57600000.0
2006-04-19 18:18:00,1.40435,1.40449,1.40396,1.40439,40000000.0
2006-04-19 18:19:00,1.40453,1.40453,1.40402,1.40405,25600000.0
2006-04-19 18:20:00,1.40401,1.40427,1.40395,1.40399,37500000.0
2006-04-19 18:21:00,1.4041,1.40517,1.4041,1.40517,48700000.0
2006-04-19 18:22:00,1.40553,1.4058,1.40537,1.40569,39400000.0
2006-04-19 18:23:00,1.40568,1.40584,1.40553,1.40572,32800000.0
2006-04-19 18:24:00,1.40568,1.40597,1.40553,1.40555,54300000.0
2006-04-19 18:25:00,1.40588,1.40618,1.40562,1.40587,25400000.0
2006-04-19 18:26:00,1.40603,1.40608,1.40587,1.40587,41200000.0
2006-04-19 18:27:00,1.40571,1.40571,1.40534,1.40568,44000000.0
2006-04-19 18:28:00,1.40553,1.40573,1.40533,1.40538,33800000.0
2006-04-19 18:29:00,1.40542,1.40564,1.40534,1.40547,39800000.0
2006-04-19 18:30:00,1.40544,1.40544,1.40477,1.40493,35000000.0
2006-04-19 18:31:00,1.40513,1.40524,1.40503,1.40524,24600000.0
2006-04-19 18:32:00,1.40513,1.40513,1.40479,1.40511,19600000.0
2006-04-19 18:33:00,1.40533,1.40535,1.40493,1.40518,41000000.0
2006-04-19 18:34:00,1.40528,1.4054,1.40514,1.40534,29100000.0
2006-04-19 18:35:00,1.40486,1.40514,1.40458,1.40483,51600001.0
2006-04-19 18:36:00,1.40447,1.40477,1.4044,1.40457,51400000.0
2006-04-19 18:37:00,1.40477,1.40484,1.40457,1.40469,47700001.0
2006-04-19 18:38:00,1.40458,1.40503,1.40451,1.40503,25600000.0
2006-04-19 18:39:00,1.40485,1.40515,1.40482,1.40489,30200000.0
2006-04-19 18:40:00,1.40474,1.40474,1.40447,1.40452,28200000.0
2006-04-19 18:41:00,1.40459,1.40477,1.40459,1.40468,39200000.0
2006-04-19 18:42:00,1.40454,1.40454,1.40416,1.40425,46800001.0
2006-04-19 18:43:00,1.40409,1.40463,1.40409,1.40461,42200000.0
2006-04-19 18:44:00,1.40455,1.4046,1.40446,1.40448,42600000.0
2006-04-19 18:45:00,1.40489,1.40503,1.40444,1.40444,35000000.0
2006-04-19 18:46:00,1.40446,1.40461,1.40439,1.40449,37600000.0
2006-04-19 18:47:00,1.40465,1.40465,1.40448,1.4045,30600000.0
2006-04-19 18:48:00,1.40436,1.40439,1.40409,1.40434,39800000.0
2006-04-19 18:49:00,1.40423,1.40429,1.40411,1.40419,39200001.0
2006-04-19 18:50:00,1.40418,1.40442,1.40404,1.40432,28200000.0
2006-04-19 18:51:00,1.40426,1.40447,1.40407,1.40446,41400000.0
2006-04-19 18:52:00,1.40421,1.40461,1.40421,1.40443,50100000.0
2006-04-19 18:53:00,1.40449,1.40477,1.40447,1.4046,32500000.0
2006-04-19 18:54:00,1.4049,1.40535,1.4049,1.40535,22600000.0
2006-04-19 18:55:00,1.4053,1.40566,1.4053,1.40566,35000000.0
2006-04-19 18:56:00,1.40538,1.40588,1.40538,1.40556,39500000.0
2006-04-19 18:57:00,1.40605,1.40616,1.40586,1.40586,24800000.0
2006-04-19 18:58:00,1.40587,1.40609,1.40578,1.40609,39400000.0
2006-04-19 18:59:00,1.40639,1.40654,1.40614,1.40638,42300000.0
2006-04-19 19:00:00,1.40656,1.40685,1.4065,1.40676,31600000.0
2006-04-19 19:01:00,1.40697,1.40713,1.40642,1.40642,41200000.0
2006-04-19 19:02:00,1.40636,1.40648,1.40626,1.40644,28000000.0
2006-04-19 19:03:00,1.40632,1.40657,1.40621,1.40646,55100000.0
2006-04-19 19:04:00,1.40644,1.40651,1.40608,1.40631,31000000.0
2006-04-19 19:05:00,1.40639,1.4064,1.40612,1.40625,29000000.0
2006-04-19 19:06:00,1.40623,1.40623,1.40595,1.40611,21800000.0
2006-04-19 19:07:00,1.40569,1.4058,1.40557,1.40565,33600000.0
2006-04-19 19:08:00,1.40537,1.40558,1.40531,1.40542,38600000.0
2006-04-19 19:09:00,1.4055,1.40558,1.40545,1.4055,32800000.0
2006-04-19 19:10:00,1.40585,1.40586,1.40529,1.40529,40000000.0
2006-04-19 19:11:00,1.40554,1.40579,1.40545,1.40563,56800000.0
2006-04-19 19:12:00,1.40544,1.40575,1.40544,1.40562,38000000.0
2006-04-19 19:13:00,1.40559,1.40602,1.40555,1.40569,42600000.0
2006-04-19 19:14:00,1.4055,1.40559,1.40536,1.40559,45800000.0
2006-04-19 19:15:00,1.40537,1.40554,1.40521,1.40553,27700000.0
2006-04-19 19:16:00,1.40538,1.40569,1.40538,1.40551,29400000.0
2006-04-19 19:17:00,1.40556,1.40588,1.40556,1.40568,30600000.0
2006-04-19 19:18:00,1.40583,1.40588,1.40552,1.40559,30400000.0
2006-04-19 19:19:00,1.40576,1.40608,1.40557,1.40578,40700000.0
2006-04-19 19:20:00,1.40581,1.406,1.40547,1.40592,30200000.0
2006-04-19 19:21:00,1.40568,1.40599,1.4055,1.40593,36400000.0
2006-04-19 19:22:00,1.406,1.40614,1.40585,1.40602,38300000.0
2006-04-19 19:23:00,1.40586,1.40615,1.40564,1.40598,51500000.0
2006-04-19 19:24:00,1.40588,1.40604,1.40567,1.40596,39000000.0
2006-04-19 19:25:00,1.40611,1.40625,1.40597,1.40625,41900000.0
2006-04-19 19:26:00,1.40581,1.40617,1.40572,1.40592,30000000.0
2006-04-19 19:27:00,1.40583,1.40605,1.40551,1.40605,43000000.0
2006-04-19 19:28:00,1.40589,1.40625,1.40589,1.40599,30400000.0
2006-04-19 19:29:00,1.40587,1.40602,1.40551,1.40593,25400000.0
2006-04-19 19:30:00,1.40612,1.40612,1.40576,1.40576,47400000.0
2006-04-19 19:31:00,1.40583,1.40595,1.40574,1.40591,39200000.0
2006-04-19 19:32:00,1.40594,1.40645,1.40594,1.40635,25000000.0
2006-04-19 19:33:00,1.4064,1.40648,1.40611,1.40635,44200000.0
2006-04-19 19:34:00,1.40639,1.40648,1.40623,1.40623,35600000.0
2006-04-19 19:35:00,1.40624,1.40629,1.40584,1.40593,38600000.0
2006-04-19 19:36:00,1.40575,1.40604,1.40575,1.40587,53800001.0
2006-04-19 19:37:00,1.40598,1.40598,1.40547,1.40547,43800001.0
2006-04-19 19:38:00,1.40547,1.40582,1.40547,1.40564,17000000.0
2006-04-19 19:39:00,1.40593,1.40601,1.4057,1.40601,45400000.0
2006-04-19 19:40:00,1.40602,1.40615,1.40584,1.40604,50700000.0
2006-04-19 19:41:00,1.40604,1.40644,1.40596,1.40644,44800000.0
2006-04-19 19:42:00,1.40639,1.40653,1.40618,1.40642,68600000.0
2006-04-19 19:43:00,1.40639,1.40644,1.406,1.4064,31400000.0
2006-04-19 19:44:00,1.40644,1.40658,1.40644,1.40658,51700000.0
2006-04-19 19:45:00,1.40646,1.40653,1.40641,1.40646,51900000.0
2006-04-19 19:46:00,1.40646,1.40656,1.40608,1.40608,49200000.0
2006-04-19 19:47:00,1.40641,1.40661,1.40636,1.40656,35400000.0
2006-04-19 19:48:00,1.40665,1.40671,1.40663,1.40663,26000000.0
2006-04-19 19:49:00,1.40641,1.40656,1.40639,1.40639,25600000.0
2006-04-19 19:50:00,1.40656,1.40656,1.40629,1.40643,48400000.0
2006-04-19 19:51:00,1.40624,1.40648,1.40624,1.40648,51200001.0
2006-04-19 19:52:00,1.40644,1.40665,1.40634,1.40643,22800000.0
2006-04-19 19:53:00,1.40635,1.4065,1.40618,1.40635,38600000.0
2006-04-19 19:54:00,1.40638,1.40647,1.40638,1.40642,22000000.0
2006-04-19 19:55:00,1.40651,1.40667,1.40641,1.40641,30600000.0
2006-04-19 19:56:00,1.40636,1.40654,1.40616,1.4063,41800000.0
2006-04-19 19:57:00,1.40624,1.4065,1.4062,1.40633,27400000.0
2006-04-19 19:58:00,1.40626,1.40648,1.40626,1.40635,37800001.0
2006-04-19 19:59:00,1.40633,1.40645,1.40628,1.4063,18400000.0
2006-04-19 20:00:00,1.40632,1.40655,1.40606,1.40606,50500000.0
2006-04-19 20:01:00,1.40661,1.40709,1.40661,1.40687,49000000.0
2006-04-19 20:02:00,1.4071,1.40724,1.40702,1.40721,43500000.0
2006-04-19 20:03:00,1.4073,1.40745,1.40713,1.40745,31400000.0
2006-04-19 20:04:00,1.40742,1.40742,1.40701,1.40716,34600000.0
2006-04-19 20:05:00,1.40722,1.40755,1.40722,1.40723,41200000.0
2006-04-19 20:06:00,1.40715,1.40744,1.40696,1.40708,34100000.0
2006-04-19 20:07:00,1.40703,1.40723,1.40694,1.40716,32700000.0
2006-04-19 20:08:00,1.40729,1.40735,1.40703,1.40717,31500000.0
2006-04-19 20:09:00,1.40714,1.40729,1.4071,1.40724,41000001.0
2006-04-19 20:10:00,1.40681,1.40733,1.40681,1.40722,41400000.0
2006-04-19 20:11:00,1.40727,1.40736,1.4072,1.40731,37000001.0
2006-04-19 20:12:00,1.40742,1.40742,1.40689,1.40725,48600001.0
2006-04-19 20:13:00,1.40745,1.40745,1.40723,1.40727,43700000.0
2006-04-19 20:14:00,1.4071,1.40714,1.40653,1.40714,30000000.0
2006-04-19 20:15:00,1.40715,1.40715,1.40697,1.40712,26400000.0
2006-04-19 20:16:00,1.40703,1.40719,1.40676,1.40676,48700000.0
2006-04-19 20:17:00,1.40683,1.40704,1.40649,1.40704,48800000.0
2006-04-19 20:18:00,1.40709,1.40712,1.4069,1.40694,26000000.0
2006-04-19 20:19:00,1.40703,1.40703,1.40665,1.40684,61000000.0
2006-04-19 20:20:00,1.40675,1.40675,1.4064,1.40669,32300000.0
2006-04-19 20:21:00,1.40644,1.40644,1.40633,1.40643,25000000.0
2006-04-19 20:22:00,1.4065,1.40661,1.40622,1.40646,29800000.0
2006-04-19 20:23:00,1.40635,1.40636,1.40594,1.40615,43100000.0
2006-04-19 20:24:00,1.40622,1.40625,1.40604,1.40604,35200000.0
2006-04-19 20:25:00,1.40634,1.40634,1.40596,1.40597,60100000.0
2006-04-19 20:26:00,1.40614,1.40622,1.40573,1.40597,56800000.0
2006-04-19 20:27:00,1.40613,1.40637,1.40566,1.40611,44700000.0
2006-04-19 20:28:00,1.40606,1.40614,1.40591,1.40614,36300000.0
2006-04-19 20:29:00,1.406,1.406,1.40546,1.4058,62300000.0
2006-04-19 20:30:00,1.40597,1.40608,1.40597,1.40608,29600000.0
2006-04-19 20:31:00,1.40597,1.406,1.40553,1.40597,39800000.0
2006-04-19 20:32:00,1.40596,1.40624,1.40572,1.40624,42400000.0
2006-04-19 20:33:00,1.4063,1.4063,1.40612,1.40627,34200000.0
2006-04-19 20:34:00,1.40613,1.40624,1.40604,1.40623,61400000.0
2006-04-19 20:35:00,1.4061,1.40632,1.40604,1.40609,37200000.0
2006-04-19 20:36:00,1.40628,1.40658,1.40613,1.40625,52700000.0
2006-04-19 20:37:00,1.40621,1.40639,1.40613,1.40639,43200000.0
2006-04-19 20:38:00,1.40645,1.40645,1.40619,1.40631,36200000.0
2006-04-19 20:39:00,1.40623,1.40638,1.40598,1.40617,59200000.0
2006-04-19 20:40:00,1.40614,1.40628,1.40612,1.40613,56200001.0
2006-04-19 20:41:00,1.40627,1.40648,1.40602,1.40639,56600000.0
2006-04-19 20:42:00,1.40632,1.40641,1.406,1.4063,36400000.0
2006-04-19 20:43:00,1.40614,1.40618,1.40586,1.40586,51800001.0
2006-04-19 20:44:00,1.40638,1.40649,1.40602,1.40649,48300000.0
2006-04-19 20:45:00,1.40656,1.40672,1.4063,1.4063,54400000.0
2006-04-19 20:46:00,1.40646,1.40646,1.40618,1.4063,67000001.0
2006-04-19 20:47:00,1.40644,1.40651,1.40613,1.40637,32200000.0
2006-04-19 20:48:00,1.40632,1.40648,1.40622,1.40622,38400000.0
2006-04-19 20:49:00,1.4062,1.40634,1.40616,1.40616,24800000.0
2006-04-19 20:50:00,1.40607,1.40642,1.40607,1.40642,38600000.0
2006-04-19 20:51:00,1.40643,1.40673,1.40643,1.40662,22200000.0
2006-04-19 20:52:00,1.40669,1.407,1.4066,1.40692,31500000.0
2006-04-19 20:53:00,1.40674,1.40695,1.40657,1.40657,32800000.0
2006-04-19 20:54:00,1.40615,1.40648,1.40615,1.40638,53300000.0
2006-04-19 20:55:00,1.40624,1.40653,1.40615,1.40648,46900000.0
2006-04-19 20:56:00,1.40627,1.40654,1.40618,1.40654,31800000.0
2006-04-19 20:57:00,1.40649,1.40649,1.40617,1.40619,26000000.0
2006-04-19 20:58:00,1.40613,1.40625,1.406,1.40623,32800000.0
2006-04-19 20:59:00,1.40619,1.40632,1.40615,1.40631,42600000.0
2006-04-19 21:00:00,1.40625,1.40631,1.40592,1.40617,33000000.0
2006-04-19 21:01:00,1.40604,1.4062,1.40543,1.40543,23000000.0
2006-04-19 21:02:00,1.40611,1.40634,1.40584,1.40629,42400000.0
2006-04-19 21:03:00,1.40617,1.40618,1.40594,1.40594,29400000.0
2006-04-19 21:04:00,1.40608,1.40613,1.40586,1.40599,28000000.0
2006-04-19 21:05:00,1.40577,1.40634,1.40577,1.40625,39800000.0
2006-04-19 21:06:00,1.40637,1.40642,1.40617,1.40642,38600000.0
2006-04-19 21:07:00,1.4064,1.4064,1.40602,1.40619,41200001.0
2006-04-19 21:08:00,1.40617,1.40622,1.40607,1.40618,25600000.0
2006-04-19 21:09:00,1.40612,1.40612,1.40569,1.40599,46000000.0
2006-04-19 21:10:00,1.40603,1.40603,1.40576,1.4059,43000000.0
2006-04-19 21:11:00,1.40601,1.40644,1.40594,1.40603,37600000.0
2006-04-19 21:12:00,1.40611,1.40629,1.40606,1.40611,25200000.0
2006-04-19 21:13:00,1.40605,1.40624,1.40597,1.40597,54900000.0
2006-04-19 21:14:00,1.4057,1.40596,1.40566,1.40576,51700000.0
2006-04-19 21:15:00,1.40565,1.40611,1.40565,1.40594,61000000.0
2006-04-19 21:16:00,1.40568,1.40613,1.40568,1.40578,40600000.0
2006-04-19 21:17:00,1.40576,1.4059,1.4055,1.4055,42000000.0
2006-04-19 21:18:00,1.40577,1.40577,1.405,1.40546,26000000.0
2006-04-19 21:19:00,1.4056,1.4056,1.4054,1.40545,38600001.0
2006-04-19 21:20:00,1.40547,1.40566,1.40542,1.40548,44800000.0
2006-04-19 21:21:00,1.40542,1.40554,1.40529,1.40538,32800000.0
2006-04-19 21:22:00,1.40483,1.40526,1.40483,1.40495,37200000.0
2006-04-19 21:23:00,1.40481,1.40508,1.40457,1.40457,34600000.0
2006-04-19 21:24:00,1.40516,1.40557,1.40516,1.40534,47700000.0
2006-04-19 21:25:00,1.40558,1.40576,1.40534,1.40534,46500000.0
2006-04-19 21:26:00,1.40562,1.40611,1.40556,1.40584,33200000.0
2006-04-19 21:27:00,1.40576,1.40607,1.40576,1.40603,36200000.0
2006-04-19 21:28:00,1.40601,1.40616,1.40599,1.40616,32200000.0
2006-04-19 21:29:00,1.40624,1.40624,1.40609,1.40618,51200000.0
2006-04-19 21:30:00,1.40613,1.40625,1.40603,1.40603,22800000.0
2006-04-19 21:31:00,1.40606,1.4061,1.40593,1.40593,30800000.0
2006-04-19 21:32:00,1.40602,1.40614,1.40599,1.40601,41800000.0
2006-04-19 21:33:00,1.40605,1.4062,1.4059,1.40601,27800000.0
2006-04-19 21:34:00,1.40588,1.40593,1.40583,1.40591,26600000.0
2006-04-19 21:35:00,1.40588,1.40598,1.4056,1.40598,16000000.0
2006-04-19 21:36:00,1.40617,1.40621,1.40589,1.40618,48100000.0
2006-04-19 21:37:00,1.40624,1.40644,1.40613,1.40642,23500000.0
2006-04-19 21:38:00,1.40654,1.40654,1.40634,1.40651,32400000.0
2006-04-19 21:39:00,1.40633,1.40678,1.40633,1.40678,35600000.0
2006-04-19 21:40:00,1.40665,1.4068,1.40665,1.40676,26200000.0
2006-04-19 21:41:00,1.40673,1.40687,1.40661,1.40673,46800000.0
2006-04-19 21:42:00,1.40666,1.40666,1.40634,1.40634,39000000.0
2006-04-19 21:43:00,1.40663,1.40674,1.40655,1.40664,18600000.0
2006-04-19 21:44:00,1.40641,1.40671,1.40629,1.40651,33200000.0
2006-04-19 21:45:00,1.40662,1.4067,1.40659,1.40665,27600000.0
2006-04-19 21:46:00,1.4066,1.40691,1.4066,1.40669,47000000.0
2006-04-19 21:47:00,1.40663,1.4068,1.40653,1.40653,22200000.0
2006-04-19 21:48:00,1.40663,1.40663,1.40604,1.40604,57800000.0
2006-04-19 21:49:00,1.40619,1.40633,1.40604,1.40616,28100000.0
2006-04-19 21:50:00,1.4063,1.40634,1.40609,1.40619,61900000.0
2006-04-19 21:51:00,1.40615,1.40653,1.40615,1.40651,32100000.0
2006-04-19 21:52:00,1.40625,1.40637,1.40608,1.40621,40400000.0
2006-04-19 21:53:00,1.40621,1.40629,1.40604,1.40604,26800000.0
2006-04-19 21:54:00,1.40619,1.40665,1.40614,1.40665,33000000.0
2006-04-19 21:55:00,1.40659,1.40675,1.40625,1.40675,37200000.0
2006-04-19 21:56:00,1.4067,1.40692,1.40664,1.40681,39600000.0
2006-04-19 21:57:00,1.4067,1.40676,1.40634,1.40673,52000000.0
2006-04-19 21:58:00,1.40657,1.40682,1.40657,1.4066,34100000.0
2006-04-19 21:59:00,1.40659,1.40665,1.40635,1.40643,39800000.0
2006-04-19 22:00:00,1.40664,1.40688,1.40664,1.40688,38300000.0
2006-04-19 22:01:00,1.40672,1.40695,1.40671,1.40675,32400000.0
2006-04-19 22:02:00,1.40671,1.40681,1.40656,1.40656,32000000.0
2006-04-19 22:03:00,1.40678,1.40682,1.40662,1.40675,28600000.0
2006-04-19 22:04:00,1.40665,1.4067,1.40643,1.40655,49600000.0
2006-04-19 22:05:00,1.4067,1.40685,1.40657,1.40685,32400000.0
2006-04-19 22:06:00,1.40675,1.40675,1.40631,1.40665,33800000.0
2006-04-19 22:07:00,1.40646,1.40676,1.40646,1.40647,25300000.0
2006-04-19 22:08:00,1.40611,1.40655,1.40611,1.40651,55800002.0
2006-04-19 22:09:00,1.40642,1.40652,1.40614,1.40635,25800000.0
2006-04-19 22:10:00,1.40633,1.40651,1.40621,1.40636,55100000.0
2006-04-19 22:11:00,1.40631,1.4066,1.40622,1.40622,22200000.0
2006-04-19 22:12:00,1.40606,1.40628,1.40591,1.40591,46600000.0
2006-04-19 22:13:00,1.40583,1.40602,1.40583,1.406,30800000.0
2006-04-19 22:14:00,1.40589,1.40624,1.40579,1.40579,60300000.0
2006-04-19 22:15:00,1.40584,1.40603,1.40578,1.40586,49000001.0
2006-04-19 22:16:00,1.40581,1.40607,1.40577,1.40577,40400000.0
2006-04-19 22:17:00,1.40599,1.40601,1.40575,1.40583,30100000.0
2006-04-19 22:18:00,1.40599,1.40599,1.40583,1.40583,31400000.0
2006-04-19 22:19:00,1.40571,1.40595,1.40571,1.40583,20800000.0
2006-04-19 22:20:00,1.40585,1.40604,1.40575,1.40587,71600001.0
2006-04-19 22:21:00,1.40575,1.40597,1.40552,1.40585,37200000.0
2006-04-19 22:22:00,1.40586,1.40591,1.40568,1.40584,53000000.0
2006-04-19 22:23:00,1.40609,1.40617,1.40582,1.40582,26000000.0
2006-04-19 22:24:00,1.40592,1.40601,1.40576,1.40594,43400001.0
2006-04-19 22:25:00,1.40585,1.40597,1.40578,1.40597,24000000.0
2006-04-19 22:26:00,1.40573,1.4059,1.40569,1.4059,35300000.0
2006-04-19 22:27:00,1.40571,1.40571,1.40537,1.40539,29000000.0
2006-04-19 22:28:00,1.40527,1.4057,1.40526,1.40567,63800000.0
2006-04-19 22:29:00,1.40572,1.40585,1.40564,1.40585,18400000.0
2006-04-19 22:30:00,1.40574,1.40579,1.40555,1.40562,63100000.0
2006-04-19 22:31:00,1.40583,1.40594,1.40524,1.40588,42000001.0
2006-04-19 22:32:00,1.40582,1.40594,1.40574,1.40591,52300000.0
2006-04-19 22:33:00,1.40584,1.40599,1.40584,1.40594,45600000.0
2006-04-19 22:34:00,1.40589,1.40599,1.40564,1.40579,75700000.0
2006-04-19 22:35:00,1.40585,1.40593,1.40568,1.40568,54200001.0
2006-04-19 22:36:00,1.40557,1.40557,1.40481,1.40481,36400000.0
2006-04-19 22:37:00,1.40544,1.40552,1.40532,1.40547,31600000.0
2006-04-19 22:38:00,1.40532,1.40535,1.40485,1.40498,32800000.0
2006-04-19 22:39:00,1.40495,1.40508,1.40485,1.40489,32700000.0
2006-04-19 22:40:00,1.40487,1.40498,1.40441,1.40441,30400000.0
2006-04-19 22:41:00,1.40468,1.40493,1.40468,1.40487,39800000.0
2006-04-19 22:42:00,1.40499,1.40509,1.40484,1.40493,16200000.0
2006-04-19 22:43:00,1.40507,1.40509,1.40483,1.40492,39000000.0
2006-04-19 22:44:00,1.40503,1.40519,1.40493,1.40504,25400000.0
2006-04-19 22:45:00,1.40496,1.40515,1.40487,1.40515,35000001.0
2006-04-19 22:46:00,1.40517,1.40524,1.40507,1.40507,35000000.0
2006-04-19 22:47:00,1.40511,1.40511,1.40489,1.40491,43500000.0
2006-04-19 22:48:00,1.4047,1.40506,1.4047,1.40488,37800000.0
2006-04-19 22:49:00,1.40486,1.4051,1.40469,1.40497,32600000.0
2006-04-19 22:50:00,1.40505,1.40527,1.40504,1.40504,25600000.0
2006-04-19 22:51:00,1.40521,1.40529,1.40511,1.40526,19400000.0
2006-04-19 22:52:00,1.40518,1.40518,1.40474,1.4048,28900000.0
2006-04-19 22:53:00,1.40503,1.40518,1.40475,1.40518,51200001.0
2006-04-19 22:54:00,1.40513,1.40513,1.40491,1.40493,50600001.0
2006-04-19 22:55:00,1.40519,1.40519,1.40493,1.40493,32400000.0
2006-04-19 22:56:00,1.40516,1.40523,1.4051,1.40523,28000000.0
2006-04-19 22:57:00,1.40517,1.40533,1.40509,1.40509,52800000.0
2006-04-19 22:58:00,1.40534,1.40536,1.40524,1.40524,27800000.0
2006-04-19 22:59:00,1.40542,1.40551,1.40524,1.4055,37400000.0
2006-04-19 23:00:00,1.40543,1.40553,1.40525,1.40525,36100000.0
2006-04-19 23:01:00,1.4053,1.4053,1.4053,1.4053,34800000.0
2006-04-19 23:02:00,1.4054,1.4054,1.4053,1.4053,34800000.0
2006-04-19 23:03:00,1.4054,1.4054,1.4054,1.4054,34800000.0
2006-04-19 23:04:00,1.4055,1.4055,1.4053,1.4054,34800000.0
2006-04-19 23:05:00,1.4055,1.4055,1.4055,1.4055,34800000.0
2006-04-19 23:06:00,1.4053,1.4054,1.4051,1.4051,34800000.0
2006-04-19 23:07:00,1.4052,1.4052,1.4048,1.4049,34800000.0
2006-04-19 23:08:00,1.405,1.4052,1.4049,1.4051,34800000.0
2006-04-19 23:09:00,1.4049,1.4051,1.4049,1.4049,34800000.0
2006-04-19 23:10:00,1.4048,1.4052,1.4048,1.4052,34800000.0
2006-04-19 23:11:00,1.4051,1.4051,1.4051,1.4051,34800000.0
2006-04-19 23:12:00,1.4052,1.4052,1.4051,1.4051,34800000.0
2006-04-19 23:13:00,1.4052,1.4052,1.4052,1.4052,34800000.0
2006-04-19 23:14:00,1.4053,1.4053,1.4049,1.4049,34800000.0
2006-04-19 23:15:00,1.405,1.4052,1.405,1.4052,34800000.0
2006-04-19 23:16:00,1.4051,1.4052,1.4051,1.4052,34800000.0
2006-04-19 23:17:00,1.4051,1.4051,1.4051,1.4051,34800000.0
2006-04-19 23:20:00,1.4052,1.4052,1.4052,1.4052,34800000.0
2006-04-19 23:22:00,1.4051,1.4052,1.4051,1.4051,34800000.0
2006-04-19 23:23:00,1.4052,1.4052,1.4051,1.4051,34800000.0
2006-04-19 23:24:00,1.4049,1.4049,1.4049,1.4049,34800000.0
2006-04-19 23:25:00,1.40529,1.40529,1.40479,1.40482,34800000.0
2006-04-19 23:26:00,1.40502,1.40502,1.40477,1.40488,32600000.0
2006-04-19 23:27:00,1.40459,1.40469,1.40453,1.40455,30800000.0
2006-04-19 23:28:00,1.40452,1.40475,1.40426,1.40426,64800000.0
2006-04-19 23:29:00,1.40436,1.40471,1.40432,1.40457,75000001.0
2006-04-19 23:30:00,1.40457,1.40481,1.40457,1.40474,38700000.0
2006-04-19 23:31:00,1.40494,1.40494,1.40453,1.40488,26800000.0
2006-04-19 23:32:00,1.40465,1.4049,1.40457,1.40473,31800000.0
2006-04-19 23:33:00,1.40463,1.40484,1.40463,1.40484,30200000.0
2006-04-19 23:34:00,1.40491,1.40499,1.40471,1.40476,53000000.0
2006-04-19 23:35:00,1.40497,1.40504,1.40482,1.40496,29800000.0
2006-04-19 23:36:00,1.40508,1.40529,1.40508,1.40517,30400000.0
2006-04-19 23:37:00,1.4051,1.4051,1.40487,1.40491,32000000.0
2006-04-19 23:38:00,1.40479,1.40479,1.40453,1.40462,44000000.0
2006-04-19 23:39:00,1.40451,1.40455,1.40443,1.40446,42000000.0
2006-04-19 23:40:00,1.4047,1.4047,1.4044,1.4044,37200000.0
2006-04-19 23:41:00,1.4046,1.40491,1.40449,1.40449,39400000.0
2006-04-19 23:42:00,1.40499,1.40499,1.40476,1.40489,42600000.0
2006-04-19 23:43:00,1.40491,1.40496,1.4044,1.40481,40000000.0
2006-04-19 23:44:00,1.40496,1.40498,1.40483,1.40495,45200000.0
2006-04-19 23:45:00,1.40487,1.40507,1.40473,1.40503,35000000.0
2006-04-19 23:46:00,1.40523,1.40523,1.40497,1.40514,49400000.0
2006-04-19 23:47:00,1.40518,1.40523,1.40495,1.40517,35300000.0
2006-04-19 23:48:00,1.40517,1.40517,1.40487,1.40504,45100000.0
2006-04-19 23:49:00,1.40514,1.40514,1.40469,1.40496,24200000.0
2006-04-19 23:50:00,1.40501,1.40511,1.40476,1.40496,23200000.0
2006-04-19 23:51:00,1.40513,1.40518,1.40488,1.40503,35100000.0
2006-04-19 23:52:00,1.40508,1.40508,1.40473,1.40503,28200000.0
2006-04-19 23:53:00,1.40523,1.40523,1.40493,1.40513,48800001.0
2006-04-19 23:54:00,1.40513,1.40518,1.40448,1.40448,36500000.0
2006-04-19 23:55:00,1.40493,1.40513,1.40493,1.40513,30400000.0
2006-04-19 23:56:00,1.40518,1.40518,1.40488,1.405,40000000.0
2006-04-19 23:57:00,1.40503,1.40511,1.40498,1.40511,35200000.0
2006-04-19 23:58:00,1.40504,1.40518,1.40477,1.40518,47000001.0
2006-04-19 23:59:00,1.40518,1.40518,1.40486,1.40493,58500000.0
2006-04-20 00:00:00,1.40508,1.40523,1.40496,1.40508,38400000.0
2006-04-20 00:01:00,1.40516,1.40516,1.40493,1.40513,42200000.0
2006-04-20 00:02:00,1.40513,1.40513,1.40466,1.40505,46700000.0
2006-04-20 00:03:00,1.40503,1.40513,1.40493,1.40498,38800000.0
2006-04-20 00:04:00,1.40492,1.40498,1.40492,1.40493,25000000.0
2006-04-20 00:05:00,1.40484,1.40484,1.40447,1.40447,52800000.0
2006-04-20 00:06:00,1.40454,1.40486,1.40454,1.40486,31400000.0
2006-04-20 00:07:00,1.40485,1.40495,1.4047,1.4048,28000000.0
2006-04-20 00:08:00,1.4048,1.40491,1.4047,1.40489,44800000.0
2006-04-20 00:09:00,1.40467,1.40485,1.40456,1.40462,62200001.0
2006-04-20 00:10:00,1.40467,1.40472,1.4045,1.40458,42200000.0
2006-04-20 00:11:00,1.40461,1.40466,1.40441,1.40459,31800000.0
2006-04-20 00:12:00,1.40463,1.40463,1.40433,1.40433,33800000.0
2006-04-20 00:13:00,1.40454,1.40459,1.40423,1.40453,29000000.0
2006-04-20 00:14:00,1.40448,1.40462,1.40435,1.4046,36200000.0
2006-04-20 00:15:00,1.40437,1.40454,1.40432,1.40432,41400000.0
2006-04-20 00:16:00,1.40447,1.40454,1.40431,1.40434,34000000.0
2006-04-20 00:17:00,1.40434,1.40454,1.40434,1.40454,35200000.0
2006-04-20 00:18:00,1.40464,1.4049,1.40464,1.40469,39000000.0
2006-04-20 00:19:00,1.40479,1.40479,1.40458,1.40458,36500000.0
2006-04-20 00:20:00,1.40457,1.40457,1.4042,1.4042,35200000.0
2006-04-20 00:21:00,1.4045,1.40457,1.40436,1.40443,27000000.0
2006-04-20 00:22:00,1.40428,1.40447,1.40428,1.40447,23200000.0
2006-04-20 00:23:00,1.40445,1.40457,1.404,1.4044,57200000.0
2006-04-20 00:24:00,1.4045,1.4045,1.40423,1.40427,31000000.0
2006-04-20 00:25:00,1.4041,1.40434,1.40402,1.40423,59000000.0
2006-04-20 00:26:00,1.40427,1.40432,1.40412,1.40427,36200000.0
2006-04-20 00:27:00,1.40432,1.40432,1.40419,1.40424,36400000.0
2006-04-20 00:28:00,1.40434,1.40442,1.40412,1.40425,47100000.0
2006-04-20 00:29:00,1.40422,1.40432,1.4041,1.40417,34200000.0
2006-04-20 00:30:00,1.40395,1.40434,1.40395,1.40424,35200000.0
2006-04-20 00:31:00,1.4042,1.40421,1.40411,1.40411,47200000.0
2006-04-20 00:32:00,1.404,1.40428,1.404,1.40405,28600000.0
2006-04-20 00:33:00,1.40427,1.40432,1.40395,1.40431,33000000.0
2006-04-20 00:34:00,1.40411,1.40433,1.40398,1.40398,23600000.0
2006-04-20 00:35:00,1.40417,1.40417,1.40397,1.40412,22200000.0
2006-04-20 00:36:00,1.40409,1.40412,1.40399,1.40411,38600000.0
2006-04-20 00:37:00,1.40428,1.40441,1.40427,1.40427,44600001.0
2006-04-20 00:38:00,1.40432,1.40442,1.40413,1.40417,23200000.0
2006-04-20 00:39:00,1.40427,1.4044,1.40407,1.40419,50800000.0
2006-04-20 00:40:00,1.40422,1.40432,1.40412,1.40432,32800000.0
2006-04-20 00:41:00,1.40432,1.40432,1.40397,1.40417,34200000.0
2006-04-20 00:42:00,1.40417,1.40429,1.40415,1.40425,44200001.0
2006-04-20 00:43:00,1.40404,1.40432,1.4038,1.40432,37000000.0
2006-04-20 00:44:00,1.40432,1.40432,1.40419,1.40427,28200000.0
2006-04-20 00:45:00,1.40429,1.4043,1.4041,1.40417,42000000.0
2006-04-20 00:46:00,1.40401,1.40409,1.40391,1.40409,37400000.0
2006-04-20 00:47:00,1.40405,1.40417,1.40396,1.40409,55800000.0
2006-04-20 00:48:00,1.4039,1.40428,1.4039,1.40398,22800000.0
2006-04-20 00:49:00,1.40404,1.40407,1.40376,1.40399,42600000.0
2006-04-20 00:50:00,1.40401,1.4043,1.40398,1.4043,29200000.0
2006-04-20 00:51:00,1.40426,1.40437,1.40403,1.40437,59000000.0
2006-04-20 00:52:00,1.4043,1.40445,1.40425,1.40445,30200000.0
2006-04-20 00:53:00,1.4042,1.40453,1.4042,1.40453,30600000.0
2006-04-20 00:54:00,1.40416,1.40455,1.40416,1.40455,41100000.0
2006-04-20 00:55:00,1.40462,1.40477,1.40434,1.40477,25400000.0
2006-04-20 00:56:00,1.40475,1.4048,1.4046,1.40465,53000000.0
2006-04-20 00:57:00,1.40477,1.4048,1.40457,1.40457,15800000.0
2006-04-20 00:58:00,1.4048,1.4048,1.40458,1.40467,44200000.0
2006-04-20 00:59:00,1.405,1.40501,1.4048,1.40501,55100000.0
2006-04-20 01:00:00,1.4048,1.40483,1.40459,1.40465,35100000.0
2006-04-20 01:01:00,1.40453,1.40466,1.40443,1.40451,48200000.0
2006-04-20 01:02:00,1.40468,1.40475,1.40426,1.40426,49000000.0
2006-04-20 01:03:00,1.40474,1.40474,1.4044,1.40456,35200000.0
2006-04-20 01:04:00,1.40457,1.40464,1.40455,1.40458,54800000.0
2006-04-20 01:05:00,1.40466,1.4048,1.40458,1.4047,45700000.0
2006-04-20 01:06:00,1.40469,1.40469,1.40444,1.40466,41200000.0
2006-04-20 01:07:00,1.40466,1.40471,1.40444,1.40456,33900000.0
2006-04-20 01:08:00,1.40468,1.40478,1.40433,1.40433,33800000.0
2006-04-20 01:09:00,1.40466,1.40466,1.40446,1.40464,37700000.0
2006-04-20 01:10:00,1.40455,1.40455,1.40414,1.40438,24200000.0
2006-04-20 01:11:00,1.40446,1.4046,1.40446,1.4046,32800000.0
2006-04-20 01:12:00,1.4044,1.40466,1.40417,1.40458,30600000.0
2006-04-20 01:13:00,1.40487,1.4049,1.40464,1.4049,48200000.0
2006-04-20 01:14:00,1.40467,1.40482,1.40449,1.40467,42800000.0
2006-04-20 01:15:00,1.40474,1.40485,1.40448,1.40482,36700000.0
2006-04-20 01:16:00,1.40477,1.40492,1.40458,1.40481,60900000.0
2006-04-20 01:17:00,1.40492,1.40494,1.40474,1.40489,30200000.0
2006-04-20 01:18:00,1.40479,1.40479,1.40435,1.40474,33400000.0
2006-04-20 01:19:00,1.40464,1.40479,1.40459,1.40469,54200000.0
2006-04-20 01:20:00,1.40478,1.40487,1.40425,1.40487,30600000.0
2006-04-20 01:21:00,1.40468,1.40501,1.40468,1.40476,35200000.0
2006-04-20 01:22:00,1.40474,1.40475,1.40447,1.40464,28000000.0
2006-04-20 01:23:00,1.40444,1.40444,1.40406,1.40406,44800000.0
2006-04-20 01:24:00,1.40445,1.40458,1.40427,1.40451,19600000.0
2006-04-20 01:25:00,1.40452,1.40462,1.40423,1.40448,47000000.0
2006-04-20 01:26:00,1.40437,1.40455,1.4043,1.40453,23200000.0
2006-04-20 01:27:00,1.40455,1.40467,1.40441,1.40467,17000000.0
2006-04-20 01:28:00,1.40457,1.40472,1.40432,1.40465,34800000.0
2006-04-20 01:29:00,1.40476,1.40477,1.40466,1.40467,27000000.0
2006-04-20 01:30:00,1.40471,1.40471,1.40413,1.40448,61100000.0
2006-04-20 01:31:00,1.40439,1.40456,1.40433,1.40454,42600000.0
2006-04-20 01:32:00,1.40446,1.40461,1.40431,1.40443,30400000.0
2006-04-20 01:33:00,1.40449,1.40459,1.40439,1.40456,23400000.0
2006-04-20 01:34:00,1.40454,1.40469,1.40415,1.40456,29000000.0
2006-04-20 01:35:00,1.40464,1.40495,1.40448,1.40448,37400000.0
2006-04-20 01:36:00,1.40465,1.4048,1.40465,1.40465,34200001.0
2006-04-20 01:37:00,1.40469,1.4048,1.40439,1.40467,28400000.0
2006-04-20 01:38:00,1.40455,1.4048,1.4045,1.4048,28200000.0
2006-04-20 01:39:00,1.4047,1.40482,1.40437,1.40473,64600000.0
2006-04-20 01:40:00,1.40471,1.40488,1.40471,1.40474,27200000.0
2006-04-20 01:41:00,1.40465,1.4049,1.4046,1.40472,38400000.0
2006-04-20 01:42:00,1.40482,1.405,1.40464,1.4049,28200000.0
2006-04-20 01:43:00,1.40484,1.40484,1.40427,1.40475,17800000.0
2006-04-20 01:44:00,1.40485,1.40485,1.40448,1.40475,28200000.0
2006-04-20 01:45:00,1.40473,1.40485,1.40466,1.40475,51800000.0
2006-04-20 01:46:00,1.4048,1.40504,1.40467,1.40476,26000000.0
2006-04-20 01:47:00,1.40482,1.40508,1.40478,1.40478,38200000.0
2006-04-20 01:48:00,1.40492,1.40502,1.40457,1.40457,27000000.0
2006-04-20 01:49:00,1.40492,1.40505,1.40442,1.40487,31000000.0
2006-04-20 01:50:00,1.40484,1.40507,1.4045,1.40507,38400000.0
2006-04-20 01:51:00,1.40487,1.40487,1.40463,1.40463,37600000.0
2006-04-20 01:52:00,1.40487,1.40501,1.40475,1.40475,52800001.0
2006-04-20 01:53:00,1.40489,1.40489,1.40476,1.4048,51600000.0
2006-04-20 01:54:00,1.40483,1.40493,1.4048,1.40488,53300000.0
2006-04-20 01:55:00,1.40483,1.40498,1.40473,1.40473,37200001.0
2006-04-20 01:56:00,1.40488,1.40505,1.40478,1.40481,55400000.0
2006-04-20 01:57:00,1.40485,1.40498,1.40478,1.40488,44600000.0
2006-04-20 01:58:00,1.40483,1.40493,1.40453,1.4046,40800000.0
2006-04-20 01:59:00,1.40488,1.40496,1.40483,1.40493,57200000.0
2006-04-20 02:00:00,1.4046,1.4049,1.4046,1.40463,35400000.0
2006-04-20 02:01:00,1.4044,1.4044,1.40425,1.4043,59600000.0
2006-04-20 02:02:00,1.40422,1.40467,1.4042,1.40466,79200000.0
2006-04-20 02:03:00,1.40482,1.40492,1.4047,1.40485,94000001.0
2006-04-20 02:04:00,1.40481,1.40488,1.40471,1.40471,51200000.0
2006-04-20 02:05:00,1.40458,1.40458,1.40448,1.4045,81700000.0
2006-04-20 02:06:00,1.40479,1.40493,1.40453,1.40485,92800001.0
2006-04-20 02:07:00,1.40465,1.40465,1.40415,1.40457,208200001.0
2006-04-20 02:08:00,1.4046,1.40463,1.40453,1.40453,52600000.0
2006-04-20 02:09:00,1.40446,1.40462,1.40422,1.40449,196200001.0
2006-04-20 02:10:00,1.40421,1.40453,1.40409,1.40411,126900000.0
2006-04-20 02:11:00,1.40421,1.40429,1.40421,1.40429,23600000.0
2006-04-20 02:12:00,1.4041,1.40434,1.4041,1.40434,60700000.0
2006-04-20 02:13:00,1.40438,1.4045,1.40438,1.4045,40000000.0
2006-04-20 02:14:00,1.4045,1.40451,1.40419,1.40444,157000002.0
2006-04-20 02:15:00,1.4043,1.40437,1.40412,1.40425,234000000.0
2006-04-20 02:16:00,1.40417,1.40437,1.404,1.40412,54600001.0
2006-04-20 02:17:00,1.40406,1.40446,1.40383,1.40408,231100000.0
2006-04-20 02:18:00,1.40416,1.40445,1.40374,1.40374,26400000.0
2006-04-20 02:19:00,1.40376,1.40431,1.40376,1.40412,45000000.0
2006-04-20 02:20:00,1.40419,1.40437,1.40393,1.40393,46400000.0
2006-04-20 02:21:00,1.40374,1.40395,1.40363,1.40395,57500000.0
2006-04-20 02:22:00,1.4037,1.404,1.4037,1.404,27000000.0
2006-04-20 02:23:00,1.40419,1.40427,1.40407,1.40407,40500000.0
2006-04-20 02:24:00,1.40385,1.40402,1.40376,1.40402,44900000.0
2006-04-20 02:25:00,1.40367,1.40367,1.40308,1.4031,99200000.0
2006-04-20 02:26:00,1.40309,1.40355,1.40307,1.40351,88800000.0
2006-04-20 02:27:00,1.40367,1.40374,1.40358,1.40358,48600000.0
2006-04-20 02:28:00,1.40359,1.40367,1.40348,1.40352,44600000.0
2006-04-20 02:29:00,1.40374,1.40376,1.40334,1.40349,44800000.0
2006-04-20 02:30:00,1.40361,1.40361,1.40339,1.40358,48000000.0
2006-04-20 02:31:00,1.40321,1.40329,1.40299,1.40299,68500000.0
2006-04-20 02:32:00,1.40316,1.40336,1.40306,1.40319,49200000.0
2006-04-20 02:33:00,1.40263,1.40271,1.40248,1.40261,206400000.0
2006-04-20 02:34:00,1.40304,1.40335,1.40304,1.40321,47100000.0
2006-04-20 02:35:00,1.40314,1.4034,1.40286,1.40297,90000000.0
2006-04-20 02:36:00,1.40334,1.40352,1.40326,1.40352,42200000.0
2006-04-20 02:37:00,1.40324,1.40324,1.40306,1.40311,98300000.0
2006-04-20 02:38:00,1.40337,1.40337,1.40322,1.40332,42300000.0
2006-04-20 02:39:00,1.40333,1.40336,1.40327,1.40334,42600000.0
2006-04-20 02:40:00,1.40345,1.40354,1.4034,1.40348,53900000.0
2006-04-20 02:41:00,1.40344,1.40368,1.40344,1.40347,37000000.0
2006-04-20 02:42:00,1.40361,1.40368,1.40353,1.40368,30200000.0
2006-04-20 02:43:00,1.40381,1.40382,1.40361,1.40382,43400000.0
2006-04-20 02:44:00,1.40376,1.40377,1.40353,1.40371,31400000.0
2006-04-20 02:45:00,1.40316,1.40337,1.40299,1.40326,60000000.0
2006-04-20 02:46:00,1.40305,1.4031,1.40283,1.40286,153500000.0
2006-04-20 02:47:00,1.40334,1.40351,1.40293,1.40334,189800000.0
2006-04-20 02:48:00,1.40343,1.40355,1.40327,1.4035,119400000.0
2006-04-20 02:49:00,1.40342,1.40369,1.40327,1.40332,68600001.0
2006-04-20 02:50:00,1.40348,1.4037,1.40316,1.4037,132800002.0
2006-04-20 02:51:00,1.40333,1.40346,1.40318,1.40342,50400000.0
2006-04-20 02:52:00,1.4037,1.4037,1.40353,1.40362,31000000.0
2006-04-20 02:53:00,1.40376,1.40383,1.40342,1.4035,35400000.0
2006-04-20 02:54:00,1.40369,1.40388,1.40364,1.40376,68200001.0
2006-04-20 02:55:00,1.40403,1.40413,1.40361,1.40365,44900000.0
2006-04-20 02:56:00,1.40365,1.40373,1.40363,1.40373,60800000.0
2006-04-20 02:57:00,1.40363,1.40363,1.40348,1.40348,52200000.0
2006-04-20 02:58:00,1.40342,1.40354,1.40341,1.40347,79800000.0
2006-04-20 02:59:00,1.4035,1.40358,1.40335,1.40335,66300000.0
2006-04-20 03:00:00,1.40337,1.40344,1.40326,1.40336,112200000.0
2006-04-20 03:01:00,1.40336,1.40345,1.40332,1.40332,43400000.0
2006-04-20 03:02:00,1.4033,1.4033,1.40314,1.40322,34200000.0
2006-04-20 03:03:00,1.40322,1.40335,1.40315,1.40334,55900000.0
2006-04-20 03:04:00,1.40322,1.40355,1.40307,1.40319,41200000.0
2006-04-20 03:05:00,1.40306,1.40314,1.40301,1.40308,53300000.0
2006-04-20 03:06:00,1.40307,1.40309,1.40296,1.40305,54000000.0
2006-04-20 03:07:00,1.40309,1.40326,1.4028,1.40325,98000001.0
2006-04-20 03:08:00,1.40333,1.40349,1.40292,1.40292,73300000.0
2006-04-20 03:09:00,1.40314,1.40336,1.40293,1.40329,37200000.0
2006-04-20 03:10:00,1.40286,1.40323,1.40286,1.40319,26800000.0
2006-04-20 03:11:00,1.40268,1.40283,1.40254,1.40283,37600000.0
2006-04-20 03:12:00,1.40343,1.40343,1.40302,1.40331,48000000.0
2006-04-20 03:13:00,1.40315,1.40356,1.40301,1.40318,41800000.0
2006-04-20 03:14:00,1.40302,1.40334,1.40281,1.40317,42800000.0
2006-04-20 03:15:00,1.40287,1.40312,1.40282,1.403,32800000.0
2006-04-20 03:16:00,1.40304,1.4032,1.40283,1.40311,37400000.0
2006-04-20 03:17:00,1.40313,1.4032,1.4027,1.40313,33800000.0
2006-04-20 03:18:00,1.40301,1.40316,1.40273,1.40316,29400000.0
2006-04-20 03:19:00,1.40307,1.40311,1.40282,1.40311,30200000.0
2006-04-20 03:20:00,1.40262,1.40305,1.40262,1.40288,69400000.0
2006-04-20 03:21:00,1.40264,1.40282,1.40264,1.40274,29000000.0
2006-04-20 03:22:00,1.40294,1.40313,1.40289,1.40301,47600000.0
2006-04-20 03:23:00,1.40308,1.40321,1.40295,1.40307,108000000.0
2006-04-20 03:24:00,1.40323,1.40348,1.40319,1.40348,64900000.0
2006-04-20 03:25:00,1.40372,1.40372,1.40325,1.40348,28200000.0
2006-04-20 03:26:00,1.40322,1.4033,1.40306,1.40327,155500000.0
2006-04-20 03:27:00,1.40347,1.40357,1.4034,1.4035,147700000.0
2006-04-20 03:28:00,1.40344,1.40352,1.40341,1.40348,65000001.0
2006-04-20 03:29:00,1.40347,1.40354,1.40342,1.40345,48000000.0
2006-04-20 03:30:00,1.40344,1.40344,1.40315,1.40325,39200000.0
2006-04-20 03:31:00,1.4031,1.40349,1.4031,1.40349,25600000.0
2006-04-20 03:32:00,1.40343,1.40358,1.40325,1.40325,46800001.0
2006-04-20 03:33:00,1.40296,1.40325,1.40296,1.40325,58400001.0
2006-04-20 03:34:00,1.4036,1.40397,1.40343,1.40352,46000000.0
2006-04-20 03:35:00,1.40364,1.40368,1.40337,1.40345,66400000.0
2006-04-20 03:36:00,1.40351,1.40372,1.40328,1.40372,39200000.0
2006-04-20 03:37:00,1.40375,1.40381,1.40346,1.40378,41800000.0
2006-04-20 03:38:00,1.40388,1.404,1.40367,1.40395,33000000.0
2006-04-20 03:39:00,1.40372,1.40384,1.40371,1.4038,80100000.0
2006-04-20 03:40:00,1.40362,1.40418,1.40342,1.40413,140700000.0
2006-04-20 03:41:00,1.40414,1.40432,1.40405,1.40405,61900000.0
2006-04-20 03:42:00,1.40404,1.40407,1.40394,1.40404,94600001.0
2006-04-20 03:43:00,1.40394,1.40416,1.40394,1.40416,24800000.0
2006-04-20 03:44:00,1.40398,1.40414,1.40389,1.4041,30600000.0
2006-04-20 03:45:00,1.40416,1.40439,1.40408,1.40439,30400000.0
2006-04-20 03:46:00,1.40407,1.40425,1.40404,1.40404,45500000.0
2006-04-20 03:47:00,1.40406,1.40422,1.40406,1.40406,30000000.0
2006-04-20 03:48:00,1.40438,1.40448,1.40418,1.40433,26000000.0
2006-04-20 03:49:00,1.40438,1.40438,1.40403,1.40403,32400000.0
2006-04-20 03:50:00,1.40428,1.40431,1.40399,1.404,99000000.0
2006-04-20 03:51:00,1.40422,1.40424,1.40412,1.40412,42900000.0
2006-04-20 03:52:00,1.40414,1.40414,1.40382,1.4039,78800000.0
2006-04-20 03:53:00,1.40394,1.40411,1.40386,1.40394,57200000.0
2006-04-20 03:54:00,1.4039,1.40417,1.4038,1.40381,25800000.0
2006-04-20 03:55:00,1.40437,1.40448,1.40424,1.40439,37600000.0
2006-04-20 03:56:00,1.40429,1.40462,1.40429,1.4045,18800000.0
2006-04-20 03:57:00,1.40403,1.40418,1.40393,1.40393,157000000.0
2006-04-20 03:58:00,1.40381,1.40481,1.40376,1.40376,221700000.0
2006-04-20 03:59:00,1.40392,1.40419,1.40389,1.40412,166500000.0
2006-04-20 04:00:00,1.40434,1.40437,1.40416,1.40417,97600000.0
2006-04-20 04:01:00,1.40416,1.40443,1.40408,1.40434,136300000.0
2006-04-20 04:02:00,1.4043,1.4043,1.4039,1.40396,117600001.0
2006-04-20 04:03:00,1.4041,1.40414,1.40389,1.40414,73200000.0
2006-04-20 04:04:00,1.40391,1.40415,1.40391,1.40405,135200000.0
2006-04-20 04:05:00,1.40394,1.40464,1.40377,1.40464,226900001.0
2006-04-20 04:06:00,1.40445,1.40487,1.40438,1.40462,124200002.0
2006-04-20 04:07:00,1.40467,1.40467,1.40433,1.40437,148200000.0
2006-04-20 04:08:00,1.40471,1.40482,1.40466,1.40476,24000000.0
2006-04-20 04:09:00,1.40501,1.40501,1.40471,1.40479,42100000.0
2006-04-20 04:10:00,1.4047,1.4047,1.40442,1.40459,131000001.0
2006-04-20 04:11:00,1.40468,1.40486,1.40436,1.40443,32600000.0
2006-04-20 04:12:00,1.40437,1.4045,1.40437,1.40444,115000001.0
2006-04-20 04:13:00,1.40444,1.40461,1.40441,1.40443,66600000.0
2006-04-20 04:14:00,1.40446,1.40454,1.40441,1.40454,89700000.0
2006-04-20 04:15:00,1.40457,1.40497,1.40454,1.4048,89500000.0
2006-04-20 04:16:00,1.40473,1.40483,1.40455,1.40467,80800000.0
2006-04-20 04:17:00,1.40473,1.40473,1.40457,1.40465,31400000.0
2006-04-20 04:18:00,1.40465,1.40486,1.40461,1.40474,109700000.0
2006-04-20 04:19:00,1.40476,1.40484,1.40475,1.40479,58900000.0
2006-04-20 04:20:00,1.40484,1.40493,1.40468,1.40468,153100000.0
2006-04-20 04:21:00,1.4045,1.40466,1.40446,1.40446,52900000.0
2006-04-20 04:22:00,1.40429,1.40469,1.40427,1.40469,37600000.0
2006-04-20 04:23:00,1.40416,1.40419,1.40409,1.40409,29400000.0
2006-04-20 04:24:00,1.40409,1.40417,1.40407,1.40412,132600000.0
2006-04-20 04:25:00,1.404,1.40475,1.40389,1.40428,231900000.0
2006-04-20 04:26:00,1.40425,1.40425,1.40398,1.40411,136300002.0
2006-04-20 04:27:00,1.4042,1.40429,1.40409,1.40409,49000000.0
2006-04-20 04:28:00,1.40415,1.4042,1.4041,1.4041,59000000.0
2006-04-20 04:29:00,1.40391,1.40435,1.40387,1.40432,70000000.0
2006-04-20 04:30:00,1.40403,1.4044,1.40402,1.4043,87000000.0
2006-04-20 04:31:00,1.40437,1.40437,1.40403,1.4043,32500000.0
2006-04-20 04:32:00,1.40441,1.40441,1.40431,1.40441,40600000.0
2006-04-20 04:33:00,1.40446,1.40446,1.40429,1.40436,46400000.0
2006-04-20 04:34:00,1.40435,1.40438,1.40425,1.40429,37200000.0
2006-04-20 04:35:00,1.40414,1.40435,1.40411,1.40419,59700001.0
2006-04-20 04:36:00,1.40444,1.40448,1.40377,1.40433,197100001.0
2006-04-20 04:37:00,1.40411,1.40433,1.40372,1.40411,137400000.0
2006-04-20 04:38:00,1.40412,1.40412,1.40394,1.40399,39400000.0
2006-04-20 04:39:00,1.40382,1.40397,1.40382,1.40385,82400001.0
2006-04-20 04:40:00,1.40382,1.40409,1.40382,1.40409,40400000.0
2006-04-20 04:41:00,1.40388,1.40409,1.40384,1.40393,51300000.0
2006-04-20 04:42:00,1.40371,1.40387,1.40369,1.40371,73800000.0
2006-04-20 04:43:00,1.40363,1.40363,1.40359,1.40361,54800000.0
2006-04-20 04:44:00,1.40365,1.40413,1.40365,1.40409,32400000.0
2006-04-20 04:45:00,1.40392,1.40392,1.4035,1.40368,29400000.0
2006-04-20 04:46:00,1.40361,1.40372,1.40358,1.40364,46600000.0
2006-04-20 04:47:00,1.40364,1.40407,1.40362,1.40407,82200000.0
2006-04-20 04:48:00,1.40384,1.40408,1.40369,1.40373,60700000.0
2006-04-20 04:49:00,1.40353,1.40362,1.40321,1.40327,68500000.0
2006-04-20 04:50:00,1.40369,1.40378,1.40356,1.40361,30000000.0
2006-04-20 04:51:00,1.40341,1.40348,1.40341,1.40348,33700000.0
2006-04-20 04:52:00,1.40362,1.40412,1.40362,1.40392,57900000.0
2006-04-20 04:53:00,1.40384,1.40397,1.40367,1.40374,74900001.0
2006-04-20 04:54:00,1.40348,1.40387,1.40348,1.40357,44400000.0
2006-04-20 04:55:00,1.40399,1.40421,1.40369,1.40421,32400000.0
2006-04-20 04:56:00,1.40401,1.40437,1.40401,1.40428,46900000.0
2006-04-20 04:57:00,1.40395,1.40435,1.40395,1.40395,40500000.0
2006-04-20 04:58:00,1.40392,1.4044,1.40386,1.40431,47000000.0
2006-04-20 04:59:00,1.40398,1.40434,1.40398,1.40408,139100001.0
2006-04-20 05:00:00,1.40447,1.4045,1.40434,1.40444,37800001.0
2006-04-20 05:01:00,1.40431,1.40448,1.40424,1.40448,38500000.0
2006-04-20 05:02:00,1.40435,1.40445,1.40412,1.40427,21000000.0
2006-04-20 05:03:00,1.40403,1.40421,1.40391,1.40398,181700001.0
2006-04-20 05:04:00,1.40393,1.40394,1.40386,1.40389,241600001.0
2006-04-20 05:05:00,1.40384,1.40384,1.40351,1.40352,185900000.0
2006-04-20 05:06:00,1.40355,1.40355,1.40334,1.40336,189000001.0
2006-04-20 05:07:00,1.40326,1.40395,1.40326,1.40359,331900001.0
2006-04-20 05:08:00,1.40373,1.40403,1.40373,1.40385,274700000.0
2006-04-20 05:09:00,1.40381,1.40413,1.40378,1.40381,186500000.0
2006-04-20 05:10:00,1.40388,1.40411,1.40384,1.40411,220900001.0
2006-04-20 05:11:00,1.40399,1.40409,1.40389,1.40394,114700000.0
2006-04-20 05:12:00,1.40392,1.40392,1.40378,1.40378,89200000.0
2006-04-20 05:13:00,1.40384,1.40411,1.40379,1.40384,145800000.0
2006-04-20 05:14:00,1.40375,1.40379,1.40367,1.40368,207900000.0
2006-04-20 05:15:00,1.4038,1.40392,1.4037,1.40385,47400000.0
2006-04-20 05:16:00,1.40371,1.40378,1.4036,1.40365,200200002.0
2006-04-20 05:17:00,1.40375,1.40385,1.40361,1.4037,181600000.0
2006-04-20 05:18:00,1.40368,1.40368,1.40343,1.40347,233900000.0
2006-04-20 05:19:00,1.4032,1.40353,1.40318,1.4032,246300001.0
2006-04-20 05:20:00,1.40324,1.4035,1.40321,1.40342,275800001.0
2006-04-20 05:21:00,1.40337,1.40368,1.40333,1.40344,311400002.0
2006-04-20 05:22:00,1.40327,1.40334,1.40319,1.40324,225000000.0
2006-04-20 05:23:00,1.40319,1.40336,1.40319,1.4033,122600000.0
2006-04-20 05:24:00,1.40335,1.40338,1.4033,1.40333,187400000.0
2006-04-20 05:25:00,1.4035,1.40367,1.4033,1.40335,264700001.0
2006-04-20 05:26:00,1.40338,1.40351,1.40338,1.40347,153000001.0
2006-04-20 05:27:00,1.40391,1.40414,1.4037,1.40394,175100000.0
2006-04-20 05:28:00,1.40408,1.40421,1.40384,1.40413,259500000.0
2006-04-20 05:29:00,1.40412,1.40422,1.40394,1.40402,277500000.0
2006-04-20 05:30:00,1.4041,1.40422,1.40393,1.404,224100001.0
2006-04-20 05:31:00,1.4041,1.40448,1.40409,1.40409,124000000.0
2006-04-20 05:32:00,1.40405,1.40423,1.404,1.40418,154900000.0
2006-04-20 05:33:00,1.40416,1.40427,1.40404,1.40415,208500002.0
2006-04-20 05:34:00,1.40407,1.40423,1.40392,1.40392,219700001.0
2006-04-20 05:35:00,1.4042,1.40428,1.40413,1.40418,30600000.0
2006-04-20 05:36:00,1.40392,1.40408,1.4039,1.40395,186400001.0
2006-04-20 05:37:00,1.40398,1.40414,1.40396,1.40404,228400000.0
2006-04-20 05:38:00,1.40412,1.40432,1.4041,1.40427,165900000.0
2006-04-20 05:39:00,1.40427,1.40437,1.40417,1.40427,164900000.0
2006-04-20 05:40:00,1.4041,1.40437,1.40402,1.40427,216600000.0
2006-04-20 05:41:00,1.40423,1.40441,1.40406,1.40414,133800000.0
2006-04-20 05:42:00,1.40423,1.40441,1.40418,1.40424,245400000.0
2006-04-20 05:43:00,1.40427,1.40441,1.40425,1.40432,118300000.0
2006-04-20 05:44:00,1.4043,1.40434,1.40406,1.40406,103200000.0
2006-04-20 05:45:00,1.4043,1.40459,1.40426,1.4043,134500000.0
2006-04-20 05:46:00,1.40436,1.40459,1.40428,1.40441,177600000.0
2006-04-20 05:47:00,1.40436,1.4044,1.40418,1.40431,238300002.0
2006-04-20 05:48:00,1.40412,1.40449,1.40405,1.4043,264200000.0
2006-04-20 05:49:00,1.40433,1.40448,1.40413,1.40413,184400000.0
2006-04-20 05:50:00,1.40413,1.40448,1.40413,1.4043,274200001.0
2006-04-20 05:51:00,1.40443,1.40455,1.40434,1.40434,206300000.0
2006-04-20 05:52:00,1.40434,1.40456,1.40433,1.40448,179600001.0
2006-04-20 05:53:00,1.40438,1.40448,1.40423,1.40423,95600000.0
2006-04-20 05:54:00,1.40433,1.4045,1.40418,1.40443,208100000.0
2006-04-20 05:55:00,1.40433,1.40443,1.40418,1.40428,203400000.0
2006-04-20 05:56:00,1.40433,1.4045,1.40423,1.40426,122000000.0
2006-04-20 05:57:00,1.40425,1.40433,1.40423,1.40426,170800001.0
2006-04-20 05:58:00,1.40433,1.40438,1.40421,1.40421,157300000.0
2006-04-20 05:59:00,1.4043,1.4043,1.40402,1.40406,89300000.0
2006-04-20 06:00:00,1.40409,1.40411,1.40401,1.40406,233700001.0
2006-04-20 06:01:00,1.40418,1.40423,1.40403,1.40406,161700000.0
2006-04-20 06:02:00,1.40406,1.40428,1.40403,1.40417,307700000.0
2006-04-20 06:03:00,1.40416,1.40426,1.40406,1.40421,30800000.0
2006-04-20 06:04:00,1.40414,1.40415,1.40404,1.40409,165700000.0
2006-04-20 06:05:00,1.40419,1.40426,1.40405,1.40408,467400001.0
2006-04-20 06:06:00,1.40412,1.40429,1.40411,1.40428,82000001.0
2006-04-20 06:07:00,1.40438,1.40445,1.40418,1.40439,364300001.0
2006-04-20 06:08:00,1.40434,1.40456,1.40431,1.40439,477000000.0
2006-04-20 06:09:00,1.40426,1.40461,1.40426,1.40441,391400001.0
2006-04-20 06:10:00,1.40434,1.40444,1.40424,1.40426,267400001.0
2006-04-20 06:11:00,1.40427,1.40434,1.40416,1.40426,453600000.0
2006-04-20 06:12:00,1.40424,1.40449,1.40419,1.40444,302500002.0
2006-04-20 06:13:00,1.40432,1.40435,1.40402,1.40402,374800000.0
2006-04-20 06:14:00,1.40427,1.40432,1.40402,1.40412,332700001.0
2006-04-20 06:15:00,1.40424,1.40431,1.40414,1.40427,201800000.0
2006-04-20 06:16:00,1.40427,1.40433,1.40408,1.40428,195700000.0
2006-04-20 06:17:00,1.404,1.40415,1.404,1.404,162300001.0
2006-04-20 06:18:00,1.40401,1.40425,1.40393,1.40393,224500000.0
2006-04-20 06:19:00,1.404,1.40418,1.404,1.40415,198800001.0
2006-04-20 06:20:00,1.40412,1.40437,1.40408,1.40414,273800000.0
2006-04-20 06:21:00,1.40429,1.40444,1.40421,1.40436,247400000.0
2006-04-20 06:22:00,1.40437,1.40456,1.40435,1.40441,291800000.0
2006-04-20 06:23:00,1.40427,1.40444,1.40423,1.40428,250700001.0
2006-04-20 06:24:00,1.40422,1.40437,1.40412,1.40425,342400000.0
2006-04-20 06:25:00,1.40425,1.40437,1.40421,1.40427,249300000.0
2006-04-20 06:26:00,1.40421,1.40433,1.40412,1.40422,339900000.0
2006-04-20 06:27:00,1.40417,1.40431,1.40413,1.40417,280400000.0
2006-04-20 06:28:00,1.40415,1.4043,1.40403,1.40415,419000002.0
2006-04-20 06:29:00,1.40415,1.40425,1.40405,1.40408,97500000.0
2006-04-20 06:30:00,1.40405,1.40427,1.40404,1.4042,269200000.0
2006-04-20 06:31:00,1.40428,1.40432,1.40412,1.40427,138800000.0
2006-04-20 06:32:00,1.40428,1.40433,1.40418,1.40418,203300000.0
2006-04-20 06:33:00,1.40417,1.40428,1.40407,1.40407,254800000.0
2006-04-20 06:34:00,1.40408,1.40414,1.40396,1.40406,249700002.0
2006-04-20 06:35:00,1.40388,1.40413,1.40386,1.40388,162200000.0
2006-04-20 06:36:00,1.40388,1.40398,1.40384,1.40386,65500000.0
2006-04-20 06:37:00,1.40388,1.404,1.40388,1.40398,240800000.0
2006-04-20 06:38:00,1.40402,1.40424,1.40399,1.40401,157800000.0
2006-04-20 06:39:00,1.40406,1.4041,1.40395,1.40399,28000000.0
2006-04-20 06:40:00,1.40394,1.404,1.40379,1.4039,152400000.0
2006-04-20 06:41:00,1.40389,1.40397,1.40382,1.40395,158400001.0
2006-04-20 06:42:00,1.40391,1.40391,1.40366,1.40379,263300000.0
2006-04-20 06:43:00,1.40382,1.40395,1.40377,1.40393,171700002.0
2006-04-20 06:44:00,1.40395,1.40397,1.40382,1.40387,326800002.0
2006-04-20 06:45:00,1.40392,1.40397,1.40382,1.40397,249500001.0
2006-04-20 06:46:00,1.40392,1.40399,1.40385,1.40392,215700000.0
2006-04-20 06:47:00,1.40393,1.40405,1.40386,1.40404,259100002.0
2006-04-20 06:48:00,1.40392,1.40408,1.4039,1.40392,31400000.0
2006-04-20 06:49:00,1.40382,1.40403,1.40366,1.40377,231600000.0
2006-04-20 06:50:00,1.40389,1.40401,1.40381,1.40387,50300000.0
2006-04-20 06:51:00,1.40405,1.40405,1.40359,1.4039,37600000.0
2006-04-20 06:52:00,1.40381,1.40404,1.40381,1.40382,194100000.0
2006-04-20 06:53:00,1.40383,1.4041,1.40383,1.4039,245700001.0
2006-04-20 06:54:00,1.4039,1.40419,1.4038,1.40388,476000000.0
2006-04-20 06:55:00,1.4039,1.40402,1.40381,1.404,329200002.0
2006-04-20 06:56:00,1.40415,1.40415,1.40405,1.40405,25200000.0
2006-04-20 06:57:00,1.4041,1.40415,1.40407,1.40408,58400000.0
2006-04-20 06:58:00,1.40405,1.4041,1.4039,1.40403,213800000.0
2006-04-20 06:59:00,1.40397,1.40418,1.4039,1.404,336800002.0
2006-04-20 07:00:00,1.40415,1.4042,1.40408,1.4041,128100000.0
2006-04-20 07:01:00,1.40395,1.4041,1.40395,1.40408,266400000.0
2006-04-20 07:02:00,1.40405,1.4042,1.40395,1.40405,360500000.0
2006-04-20 07:03:00,1.40406,1.40412,1.40394,1.40399,153300000.0
2006-04-20 07:04:00,1.40397,1.40412,1.4039,1.40397,305900000.0
2006-04-20 07:05:00,1.4041,1.40411,1.40398,1.40404,139200000.0
2006-04-20 07:06:00,1.40396,1.40401,1.40377,1.40386,244800000.0
2006-04-20 07:07:00,1.40386,1.40387,1.40364,1.40376,199400000.0
2006-04-20 07:08:00,1.40379,1.40394,1.40369,1.40381,248300000.0
2006-04-20 07:09:00,1.40391,1.40424,1.40391,1.40397,231100000.0
2006-04-20 07:10:00,1.40416,1.40423,1.40405,1.40407,365100000.0
2006-04-20 07:11:00,1.40403,1.40406,1.40386,1.40401,374800002.0
2006-04-20 07:12:00,1.40398,1.40417,1.40395,1.4041,310500001.0
2006-04-20 07:13:00,1.4041,1.40412,1.40394,1.40402,238200000.0
2006-04-20 07:14:00,1.404,1.40408,1.40386,1.40386,541500000.0
2006-04-20 07:15:00,1.40409,1.40417,1.4038,1.40402,256600001.0
2006-04-20 07:16:00,1.404,1.4041,1.40395,1.40407,242000000.0
2006-04-20 07:17:00,1.40404,1.40421,1.40396,1.40396,207500000.0
2006-04-20 07:18:00,1.40398,1.40429,1.40395,1.40407,493900003.0
2006-04-20 07:19:00,1.40402,1.40423,1.40394,1.40423,291900001.0
2006-04-20 07:20:00,1.40428,1.40433,1.40408,1.40421,458400001.0
2006-04-20 07:21:00,1.4041,1.40423,1.40403,1.40405,294800001.0
2006-04-20 07:22:00,1.40415,1.40434,1.40407,1.40413,325800000.0
2006-04-20 07:23:00,1.40413,1.40429,1.40396,1.40413,435100001.0
2006-04-20 07:24:00,1.40406,1.40424,1.40402,1.4041,363000000.0
2006-04-20 07:25:00,1.40416,1.40441,1.40414,1.40433,403100002.0
2006-04-20 07:26:00,1.40428,1.40445,1.40414,1.40421,305900000.0
2006-04-20 07:27:00,1.40419,1.40438,1.40407,1.40436,141000000.0
2006-04-20 07:28:00,1.40439,1.40441,1.40429,1.40434,216200000.0
2006-04-20 07:29:00,1.40424,1.40424,1.40381,1.40381,221300000.0
2006-04-20 07:30:00,1.40384,1.40398,1.40377,1.40394,506700000.0
2006-04-20 07:31:00,1.40389,1.40411,1.40389,1.404,247100002.0
2006-04-20 07:32:00,1.40415,1.40434,1.40408,1.40427,462500002.0
2006-04-20 07:33:00,1.40421,1.40438,1.40407,1.40414,394400001.0
2006-04-20 07:34:00,1.40412,1.40439,1.4041,1.40439,299700001.0
2006-04-20 07:35:00,1.40441,1.40458,1.40433,1.40434,240800000.0
2006-04-20 07:36:00,1.40431,1.40436,1.40409,1.40416,360000001.0
2006-04-20 07:37:00,1.4041,1.4041,1.4038,1.40386,229600001.0
2006-04-20 07:38:00,1.40376,1.40395,1.40375,1.40395,32800000.0
2006-04-20 07:39:00,1.40397,1.40421,1.40392,1.40406,405500002.0
2006-04-20 07:40:00,1.40399,1.40421,1.40393,1.4041,341700000.0
2006-04-20 07:41:00,1.40401,1.40446,1.40401,1.40425,595500001.0
2006-04-20 07:42:00,1.40425,1.40433,1.40412,1.40425,277300000.0
2006-04-20 07:43:00,1.40423,1.40438,1.40415,1.40424,204200001.0
2006-04-20 07:44:00,1.40432,1.40434,1.40419,1.40424,410500005.0
2006-04-20 07:45:00,1.40423,1.40425,1.40392,1.40408,375200000.0
2006-04-20 07:46:00,1.40409,1.40423,1.40394,1.40397,448200000.0
2006-04-20 07:47:00,1.40393,1.40433,1.40393,1.40398,677600002.0
2006-04-20 07:48:00,1.40395,1.40415,1.4039,1.40395,674000001.0
2006-04-20 07:49:00,1.40413,1.40418,1.40388,1.40418,729000004.0
2006-04-20 07:50:00,1.40409,1.4043,1.404,1.40406,564900002.0
2006-04-20 07:51:00,1.40422,1.40428,1.40395,1.40405,523100000.0
2006-04-20 07:52:00,1.40402,1.40414,1.40396,1.40412,455300003.0
2006-04-20 07:53:00,1.40422,1.40442,1.40409,1.40426,594000000.0
2006-04-20 07:54:00,1.40428,1.40431,1.40404,1.40413,382700000.0
2006-04-20 07:55:00,1.40407,1.40424,1.40394,1.40395,387700000.0
2006-04-20 07:56:00,1.40388,1.40406,1.40368,1.40383,659400003.0
2006-04-20 07:57:00,1.40382,1.40405,1.40375,1.40386,586800002.0
2006-04-20 07:58:00,1.40392,1.40395,1.40372,1.40376,715300003.0
2006-04-20 07:59:00,1.40408,1.40425,1.40398,1.40406,416600000.0
2006-04-20 08:00:00,1.40401,1.40414,1.4039,1.404,379000000.0
2006-04-20 08:01:00,1.40395,1.40428,1.4039,1.40405,506300001.0
2006-04-20 08:02:00,1.40412,1.40441,1.40412,1.40425,240600002.0
2006-04-20 08:03:00,1.40423,1.40442,1.40407,1.40415,404200000.0
2006-04-20 08:04:00,1.4042,1.40441,1.40418,1.40434,401200000.0
2006-04-20 08:05:00,1.40431,1.40431,1.40408,1.40408,286100000.0
2006-04-20 08:06:00,1.40427,1.40427,1.40383,1.40417,672500002.0
2006-04-20 08:07:00,1.40407,1.40422,1.40377,1.40391,528800001.0
2006-04-20 08:08:00,1.40388,1.40405,1.40386,1.40401,403100001.0
2006-04-20 08:09:00,1.40411,1.40436,1.404,1.40414,508300000.0
2006-04-20 08:10:00,1.40419,1.40437,1.40399,1.40423,575500004.0
2006-04-20 08:11:00,1.40415,1.40421,1.40392,1.40414,248800000.0
2006-04-20 08:12:00,1.40418,1.40438,1.40408,1.40411,392600000.0
2006-04-20 08:13:00,1.404,1.40428,1.404,1.40428,224200000.0
2006-04-20 08:14:00,1.40433,1.40433,1.40382,1.40382,91600000.0
2006-04-20 08:15:00,1.40361,1.40385,1.40361,1.40385,302200002.0
2006-04-20 08:16:00,1.40425,1.40441,1.40417,1.40419,273000001.0
2006-04-20 08:17:00,1.40411,1.40423,1.40406,1.40408,263600001.0
2006-04-20 08:18:00,1.40404,1.40422,1.40389,1.40411,204600001.0
2006-04-20 08:19:00,1.40408,1.40418,1.404,1.4041,319800000.0
2006-04-20 08:20:00,1.40413,1.40437,1.40407,1.40417,267400000.0
2006-04-20 08:21:00,1.40419,1.40434,1.40391,1.40397,510000002.0
2006-04-20 08:22:00,1.40378,1.40378,1.40332,1.40341,329700001.0
2006-04-20 08:23:00,1.40316,1.40341,1.40298,1.40323,237100000.0
2006-04-20 08:24:00,1.40333,1.40353,1.40321,1.40328,436200000.0
2006-04-20 08:25:00,1.40326,1.40337,1.40291,1.40296,566000001.0
2006-04-20 08:26:00,1.40286,1.4029,1.40259,1.40273,403100003.0
2006-04-20 08:27:00,1.40274,1.40284,1.40257,1.40268,376000000.0
2006-04-20 08:28:00,1.40275,1.40298,1.40271,1.40285,564000001.0
2006-04-20 08:29:00,1.40285,1.40306,1.40282,1.403,430700001.0
2006-04-20 08:30:00,1.40295,1.40307,1.40278,1.40298,460000000.0
2006-04-20 08:31:00,1.40302,1.40319,1.40291,1.40301,261900002.0
2006-04-20 08:32:00,1.40301,1.40315,1.4029,1.40309,331500001.0
2006-04-20 08:33:00,1.40308,1.40309,1.40294,1.40305,189000000.0
2006-04-20 08:34:00,1.40315,1.40336,1.40303,1.40309,665500003.0
2006-04-20 08:35:00,1.40306,1.40323,1.40304,1.40316,518700003.0
2006-04-20 08:36:00,1.40322,1.40349,1.40311,1.4034,401500001.0
2006-04-20 08:37:00,1.4032,1.40353,1.4032,1.40341,328300001.0
2006-04-20 08:38:00,1.40334,1.40346,1.40316,1.40331,333500000.0
2006-04-20 08:39:00,1.40331,1.40347,1.40318,1.40336,554300004.0
2006-04-20 08:40:00,1.40328,1.40364,1.40307,1.40307,355000001.0
2006-04-20 08:41:00,1.40326,1.40347,1.40308,1.40324,420400000.0
2006-04-20 08:42:00,1.40312,1.40313,1.40271,1.4029,461900002.0
2006-04-20 08:43:00,1.40309,1.40335,1.40306,1.40309,302000001.0
2006-04-20 08:44:00,1.40312,1.40324,1.40304,1.4031,471100000.0
2006-04-20 08:45:00,1.40322,1.4034,1.403,1.4031,678400003.0
2006-04-20 08:46:00,1.4032,1.40348,1.40311,1.40333,758900003.0
2006-04-20 08:47:00,1.40333,1.40334,1.4031,1.40315,636000007.0
2006-04-20 08:48:00,1.40309,1.40332,1.403,1.40304,354400001.0
2006-04-20 08:49:00,1.40294,1.40315,1.40289,1.40296,502500001.0
2006-04-20 08:50:00,1.40337,1.40351,1.40325,1.40339,517100001.0
2006-04-20 08:51:00,1.4033,1.40343,1.40286,1.40286,522300000.0
2006-04-20 08:52:00,1.40276,1.40284,1.40246,1.40254,608200001.0
2006-04-20 08:53:00,1.40269,1.40269,1.40228,1.40244,516100002.0
2006-04-20 08:54:00,1.40237,1.40254,1.40224,1.40241,738200003.0
2006-04-20 08:55:00,1.40262,1.40286,1.4025,1.40268,590900000.0
2006-04-20 08:56:00,1.40267,1.40303,1.40263,1.40283,625000004.0
2006-04-20 08:57:00,1.40281,1.40303,1.40259,1.40272,520600000.0
2006-04-20 08:58:00,1.40273,1.40302,1.40262,1.40292,479100001.0
2006-04-20 08:59:00,1.40291,1.40317,1.4029,1.40299,268200000.0
2006-04-20 09:00:00,1.40301,1.40303,1.40272,1.40291,443500000.0
2006-04-20 09:01:00,1.40289,1.40302,1.40279,1.40289,415300002.0
2006-04-20 09:02:00,1.40289,1.40311,1.40281,1.40291,600300000.0
2006-04-20 09:03:00,1.40287,1.40296,1.40255,1.40256,562200000.0
2006-04-20 09:04:00,1.40282,1.40313,1.40271,1.4029,667800000.0
2006-04-20 09:05:00,1.40285,1.40308,1.40271,1.40293,614500001.0
2006-04-20 09:06:00,1.40282,1.40301,1.40263,1.40293,527000001.0
2006-04-20 09:07:00,1.40296,1.40337,1.40292,1.40337,355100001.0
2006-04-20 09:08:00,1.40342,1.40363,1.40341,1.40348,273200000.0
2006-04-20 09:09:00,1.40356,1.40395,1.40356,1.4038,262500001.0
2006-04-20 09:10:00,1.40377,1.40377,1.40332,1.40332,333700002.0
2006-04-20 09:11:00,1.40339,1.40357,1.40326,1.40331,586500000.0
2006-04-20 09:12:00,1.40344,1.40372,1.40342,1.40348,471600001.0
2006-04-20 09:13:00,1.40359,1.40387,1.40359,1.40363,446500000.0
2006-04-20 09:14:00,1.40363,1.40406,1.40363,1.40406,326800001.0
2006-04-20 09:15:00,1.40407,1.40416,1.40391,1.40397,421200001.0
2006-04-20 09:16:00,1.4038,1.40412,1.40378,1.40405,527500001.0
2006-04-20 09:17:00,1.40408,1.40416,1.40379,1.40395,489600000.0
2006-04-20 09:18:00,1.40382,1.40396,1.40374,1.40382,213900001.0
2006-04-20 09:19:00,1.40382,1.40402,1.40362,1.40366,561600001.0
2006-04-20 09:20:00,1.40358,1.40371,1.40355,1.40359,261600000.0
2006-04-20 09:21:00,1.40365,1.40374,1.40353,1.40364,343700001.0
2006-04-20 09:22:00,1.40343,1.40346,1.40322,1.40341,287300000.0
2006-04-20 09:23:00,1.40359,1.40361,1.40346,1.40355,370500000.0
2006-04-20 09:24:00,1.40353,1.40365,1.40326,1.40333,304100000.0
2006-04-20 09:25:00,1.40337,1.40346,1.40331,1.40337,449800002.0
2006-04-20 09:26:00,1.40336,1.40389,1.40336,1.40383,520700001.0
2006-04-20 09:27:00,1.4039,1.40407,1.40384,1.40385,347600001.0
2006-04-20 09:28:00,1.40388,1.40409,1.40378,1.40405,513000002.0
2006-04-20 09:29:00,1.40398,1.40403,1.40376,1.40386,448700000.0
2006-04-20 09:30:00,1.40389,1.40419,1.40377,1.40391,672600000.0
2006-04-20 09:31:00,1.40383,1.40419,1.40378,1.40403,396000000.0
2006-04-20 09:32:00,1.40411,1.4044,1.40408,1.4044,396400000.0
2006-04-20 09:33:00,1.40434,1.40435,1.40416,1.40416,272800001.0
2006-04-20 09:34:00,1.40433,1.40447,1.40428,1.40433,469400001.0
2006-04-20 09:35:00,1.40431,1.40446,1.40425,1.40445,262200001.0
2006-04-20 09:36:00,1.40448,1.40463,1.40427,1.40448,376600001.0
2006-04-20 09:37:00,1.40435,1.40452,1.40423,1.40437,434900000.0
2006-04-20 09:38:00,1.40419,1.40454,1.40419,1.40432,407700001.0
2006-04-20 09:39:00,1.40436,1.40454,1.40404,1.40424,415000001.0
2006-04-20 09:40:00,1.40427,1.40446,1.40422,1.40433,409100000.0
2006-04-20 09:41:00,1.40443,1.40443,1.40419,1.40421,464000001.0
2006-04-20 09:42:00,1.40396,1.40418,1.4039,1.4039,449900000.0
2006-04-20 09:43:00,1.40399,1.40415,1.40392,1.40399,289900000.0
2006-04-20 09:44:00,1.40384,1.40397,1.40368,1.4037,494200001.0
2006-04-20 09:45:00,1.404,1.40418,1.40369,1.40404,589000005.0
2006-04-20 09:46:00,1.40397,1.40413,1.40389,1.40408,380600001.0
2006-04-20 09:47:00,1.40421,1.40428,1.40395,1.40412,412800000.0
2006-04-20 09:48:00,1.40407,1.4042,1.40391,1.40392,369800002.0
2006-04-20 09:49:00,1.40394,1.40409,1.40363,1.40376,606400002.0
2006-04-20 09:50:00,1.40354,1.40365,1.40338,1.40353,471900000.0
2006-04-20 09:51:00,1.40367,1.40384,1.40359,1.40369,500500001.0
2006-04-20 09:52:00,1.40357,1.40363,1.40339,1.40348,426400000.0
2006-04-20 09:53:00,1.40341,1.40369,1.40341,1.40362,322100001.0
2006-04-20 09:54:00,1.40363,1.40385,1.40353,1.40377,551400000.0
2006-04-20 09:55:00,1.4038,1.40405,1.40371,1.40385,541900002.0
2006-04-20 09:56:00,1.40367,1.40376,1.40353,1.40364,380700000.0
2006-04-20 09:57:00,1.40378,1.4039,1.40368,1.40371,628300002.0
2006-04-20 09:58:00,1.404,1.40421,1.40393,1.40403,700300001.0
2006-04-20 09:59:00,1.40409,1.40429,1.4039,1.4042,591200002.0
2006-04-20 10:00:00,1.40409,1.4042,1.40392,1.40399,277300002.0
2006-04-20 10:01:00,1.40419,1.40458,1.40415,1.40458,611700000.0
2006-04-20 10:02:00,1.40461,1.40516,1.40442,1.40492,599700000.0
2006-04-20 10:03:00,1.40482,1.40484,1.40438,1.40456,443500003.0
2006-04-20 10:04:00,1.40448,1.40461,1.40422,1.40433,424300000.0
2006-04-20 10:05:00,1.40407,1.40429,1.40407,1.40413,376300000.0
2006-04-20 10:06:00,1.40418,1.40444,1.40411,1.40428,528300001.0
2006-04-20 10:07:00,1.40413,1.40442,1.40406,1.40426,557400001.0
2006-04-20 10:08:00,1.40421,1.40445,1.40415,1.40416,498900000.0
2006-04-20 10:09:00,1.40412,1.40431,1.40393,1.40419,546200004.0
2006-04-20 10:10:00,1.40409,1.40424,1.40407,1.40421,375700002.0
2006-04-20 10:11:00,1.40422,1.40422,1.40396,1.40414,368600000.0
2006-04-20 10:12:00,1.40414,1.40416,1.40389,1.40411,420600000.0
2006-04-20 10:13:00,1.40396,1.40417,1.40391,1.40412,528200000.0
2006-04-20 10:14:00,1.40413,1.40419,1.40384,1.4039,540900001.0
2006-04-20 10:15:00,1.40409,1.40415,1.40395,1.40401,454600000.0
2006-04-20 10:16:00,1.40401,1.40412,1.40382,1.40412,374000001.0
2006-04-20 10:17:00,1.4043,1.40446,1.40403,1.40412,328800000.0
2006-04-20 10:18:00,1.40413,1.40425,1.40401,1.40402,462100004.0
2006-04-20 10:19:00,1.40406,1.40414,1.40398,1.40406,398700003.0
2006-04-20 10:20:00,1.40402,1.40415,1.4039,1.40399,505600000.0
2006-04-20 10:21:00,1.40394,1.4041,1.40386,1.40398,427800002.0
2006-04-20 10:22:00,1.40391,1.40417,1.40389,1.40408,365700001.0
2006-04-20 10:23:00,1.40398,1.40417,1.4039,1.404,480700001.0
2006-04-20 10:24:00,1.40412,1.40419,1.40394,1.4041,460600001.0
2006-04-20 10:25:00,1.4042,1.40428,1.40397,1.40412,366700000.0
2006-04-20 10:26:00,1.40403,1.40412,1.40379,1.40391,526700000.0
2006-04-20 10:27:00,1.40382,1.40382,1.40355,1.40356,476200001.0
2006-04-20 10:28:00,1.40337,1.40373,1.40336,1.40362,671100002.0
2006-04-20 10:29:00,1.40362,1.40367,1.4034,1.40343,477200001.0
2006-04-20 10:30:00,1.40346,1.40346,1.40303,1.40337,706000001.0
2006-04-20 10:31:00,1.40344,1.40406,1.40344,1.40381,489000000.0
2006-04-20 10:32:00,1.4038,1.40443,1.4038,1.40418,508500002.0
2006-04-20 10:33:00,1.40445,1.40469,1.40433,1.40458,485200001.0
2006-04-20 10:34:00,1.40461,1.40464,1.40434,1.40447,501600000.0
2006-04-20 10:35:00,1.40442,1.40452,1.40404,1.40404,476700002.0
2006-04-20 10:36:00,1.40393,1.40428,1.40366,1.40394,551200005.0
2006-04-20 10:37:00,1.40401,1.40419,1.40382,1.40402,524700000.0
2006-04-20 10:38:00,1.4038,1.40385,1.40351,1.40362,375100000.0
2006-04-20 10:39:00,1.40368,1.40395,1.40345,1.40392,459400000.0
2006-04-20 10:40:00,1.40387,1.40393,1.40368,1.4039,335900001.0
2006-04-20 10:41:00,1.40398,1.40427,1.40389,1.40412,596500000.0
2006-04-20 10:42:00,1.40412,1.40427,1.40372,1.4039,411800002.0
2006-04-20 10:43:00,1.40392,1.40419,1.40379,1.40392,491900001.0
2006-04-20 10:44:00,1.40429,1.40469,1.40412,1.40451,548000000.0
2006-04-20 10:45:00,1.40455,1.40477,1.40444,1.40466,524800001.0
2006-04-20 10:46:00,1.40456,1.40473,1.4044,1.40459,296100000.0
2006-04-20 10:47:00,1.40464,1.40487,1.40446,1.40485,385200001.0
2006-04-20 10:48:00,1.40494,1.40502,1.40478,1.4049,500000000.0
2006-04-20 10:49:00,1.40485,1.40497,1.40454,1.40465,387600001.0
2006-04-20 10:50:00,1.40459,1.4049,1.40443,1.40481,517100000.0
2006-04-20 10:51:00,1.40459,1.40501,1.40459,1.40474,454900002.0
2006-04-20 10:52:00,1.40484,1.40495,1.40475,1.40485,391000000.0
2006-04-20 10:53:00,1.40481,1.40486,1.40459,1.40469,424900001.0
2006-04-20 10:54:00,1.4047,1.40477,1.40451,1.40466,509000002.0
2006-04-20 10:55:00,1.40451,1.40469,1.40432,1.40448,479900002.0
2006-04-20 10:56:00,1.40454,1.40464,1.40439,1.40459,477400001.0
2006-04-20 10:57:00,1.40482,1.40499,1.40471,1.40483,346900000.0
2006-04-20 10:58:00,1.40478,1.40487,1.4045,1.40474,440600001.0
2006-04-20 10:59:00,1.40457,1.40496,1.40443,1.40466,792400002.0
2006-04-20 11:00:00,1.40487,1.40513,1.40483,1.40486,486100000.0
2006-04-20 11:01:00,1.40469,1.40482,1.40424,1.40424,578900003.0
2006-04-20 11:02:00,1.40412,1.40438,1.40399,1.40404,517400002.0
2006-04-20 11:03:00,1.404,1.40428,1.40399,1.40428,269400000.0
2006-04-20 11:04:00,1.40428,1.40438,1.40401,1.40432,525100002.0
2006-04-20 11:05:00,1.40445,1.40475,1.40445,1.4046,505700000.0
2006-04-20 11:06:00,1.40459,1.40487,1.4044,1.40479,650200000.0
2006-04-20 11:07:00,1.40481,1.40502,1.40473,1.40473,257200000.0
2006-04-20 11:08:00,1.40473,1.40484,1.4046,1.40462,317300000.0
2006-04-20 11:09:00,1.40461,1.40476,1.40451,1.40459,405800002.0
2006-04-20 11:10:00,1.40455,1.40466,1.40435,1.4045,426800002.0
2006-04-20 11:11:00,1.40422,1.40455,1.40418,1.40433,510400002.0
2006-04-20 11:12:00,1.40412,1.40435,1.40406,1.40435,555300004.0
2006-04-20 11:13:00,1.40486,1.40534,1.40486,1.40534,407400000.0
2006-04-20 11:14:00,1.40539,1.40595,1.40539,1.4058,479700002.0
2006-04-20 11:15:00,1.40556,1.40615,1.40556,1.40603,528800005.0
2006-04-20 11:16:00,1.40625,1.40639,1.40578,1.40615,464700001.0
2006-04-20 11:17:00,1.40621,1.40642,1.40613,1.40624,395500000.0
2006-04-20 11:18:00,1.40621,1.4065,1.40604,1.40621,377700002.0
2006-04-20 11:19:00,1.4062,1.4064,1.40611,1.40615,379400000.0
2006-04-20 11:20:00,1.40604,1.40616,1.40579,1.406,574200000.0
2006-04-20 11:21:00,1.40625,1.40638,1.40594,1.40609,537100001.0
2006-04-20 11:22:00,1.40594,1.40628,1.40588,1.40602,571200001.0
2006-04-20 11:23:00,1.40592,1.40614,1.40572,1.40601,428600001.0
2006-04-20 11:24:00,1.40613,1.40634,1.40607,1.4061,371600000.0
2006-04-20 11:25:00,1.40618,1.40645,1.40618,1.40641,417900000.0
2006-04-20 11:26:00,1.40633,1.40657,1.40631,1.40632,570700000.0
2006-04-20 11:27:00,1.40638,1.40654,1.40616,1.40623,597300000.0
2006-04-20 11:28:00,1.40639,1.40647,1.40616,1.40631,384600001.0
2006-04-20 11:29:00,1.40628,1.40631,1.40597,1.40625,462700002.0
2006-04-20 11:30:00,1.40609,1.40609,1.40577,1.40587,434100000.0
2006-04-20 11:31:00,1.40581,1.40613,1.40572,1.40587,587800002.0
2006-04-20 11:32:00,1.40585,1.40602,1.40573,1.40589,457600001.0
2006-04-20 11:33:00,1.40605,1.40626,1.40602,1.40611,527000001.0
2006-04-20 11:34:00,1.40605,1.40625,1.40585,1.40604,669600001.0
2006-04-20 11:35:00,1.40597,1.406,1.40548,1.40548,575800000.0
2006-04-20 11:36:00,1.40538,1.40556,1.40529,1.40549,557400002.0
2006-04-20 11:37:00,1.4056,1.4059,1.40558,1.40582,488900000.0
2006-04-20 11:38:00,1.40602,1.40617,1.40591,1.40594,566600002.0
2006-04-20 11:39:00,1.40607,1.40613,1.40582,1.4059,614900000.0
2006-04-20 11:40:00,1.40586,1.40586,1.40559,1.4057,686700001.0
2006-04-20 11:41:00,1.40572,1.4059,1.40554,1.40572,725800000.0
2006-04-20 11:42:00,1.40571,1.4058,1.40552,1.40567,610300000.0
2006-04-20 11:43:00,1.40559,1.4057,1.40537,1.40537,492900000.0
2006-04-20 11:44:00,1.40549,1.4056,1.40521,1.40535,604500000.0
2006-04-20 11:45:00,1.40535,1.40535,1.40503,1.40531,598300003.0
2006-04-20 11:46:00,1.40535,1.40543,1.40524,1.40539,449800000.0
2006-04-20 11:47:00,1.40527,1.40551,1.40514,1.40543,460500003.0
2006-04-20 11:48:00,1.40527,1.40547,1.4052,1.40532,569300002.0
2006-04-20 11:49:00,1.40546,1.40561,1.40528,1.40533,505600003.0
2006-04-20 11:50:00,1.40536,1.4055,1.40521,1.40544,326800000.0
2006-04-20 11:51:00,1.40546,1.40557,1.40537,1.40541,145100000.0
2006-04-20 11:52:00,1.40542,1.40562,1.40539,1.40543,226200000.0
2006-04-20 11:53:00,1.40541,1.40569,1.40535,1.40544,155600000.0
2006-04-20 11:54:00,1.40543,1.4056,1.40532,1.40541,336200000.0
2006-04-20 11:55:00,1.40555,1.40574,1.40549,1.40567,453200001.0
2006-04-20 11:56:00,1.40571,1.40577,1.40541,1.40556,430100001.0
2006-04-20 11:57:00,1.40548,1.4057,1.40522,1.40532,557000002.0
2006-04-20 11:58:00,1.40539,1.40552,1.40519,1.40524,431500000.0
2006-04-20 11:59:00,1.40518,1.40533,1.40502,1.4051,418900001.0
2006-04-20 12:00:00,1.40525,1.40553,1.40515,1.40545,566500002.0
2006-04-20 12:01:00,1.40532,1.40539,1.4049,1.4049,468800001.0
2006-04-20 12:02:00,1.40485,1.40511,1.40485,1.40504,371600001.0
2006-04-20 12:03:00,1.40511,1.40511,1.40484,1.40491,329900000.0
2006-04-20 12:04:00,1.40473,1.40499,1.40464,1.40474,417200002.0
2006-04-20 12:05:00,1.4049,1.40501,1.40478,1.4048,355700001.0
2006-04-20 12:06:00,1.40485,1.40513,1.4048,1.40487,339400000.0
2006-04-20 12:07:00,1.40498,1.40522,1.4049,1.40508,325500002.0
2006-04-20 12:08:00,1.40505,1.40523,1.4049,1.40498,517700002.0
2006-04-20 12:09:00,1.40507,1.40515,1.40477,1.40483,355600000.0
2006-04-20 12:10:00,1.40469,1.40489,1.40445,1.40489,344200000.0
2006-04-20 12:11:00,1.40484,1.40519,1.40484,1.40515,232400001.0
2006-04-20 12:12:00,1.40524,1.40549,1.40523,1.40549,267900001.0
2006-04-20 12:13:00,1.40549,1.40585,1.40543,1.40548,505100000.0
2006-04-20 12:14:00,1.40535,1.40536,1.405,1.40534,659100005.0
2006-04-20 12:15:00,1.40515,1.40534,1.40511,1.40524,306900002.0
2006-04-20 12:16:00,1.40522,1.4053,1.40506,1.40513,391800000.0
2006-04-20 12:17:00,1.40506,1.40541,1.40503,1.40538,207300000.0
2006-04-20 12:18:00,1.40559,1.40589,1.40548,1.40575,318400000.0
2006-04-20 12:19:00,1.40578,1.40579,1.40549,1.40561,393100001.0
2006-04-20 12:20:00,1.40552,1.40599,1.40552,1.40599,415900001.0
2006-04-20 12:21:00,1.40594,1.40608,1.40586,1.4059,418700000.0
2006-04-20 12:22:00,1.4059,1.40605,1.40584,1.40592,389200002.0
2006-04-20 12:23:00,1.40587,1.40602,1.40582,1.40594,447400003.0
2006-04-20 12:24:00,1.40574,1.40603,1.40562,1.40562,603000000.0
2006-04-20 12:25:00,1.40581,1.40597,1.40565,1.40568,434600002.0
2006-04-20 12:26:00,1.4056,1.40571,1.40538,1.40553,495300001.0
2006-04-20 12:27:00,1.40557,1.4057,1.40546,1.40556,445900000.0
2006-04-20 12:28:00,1.40557,1.40586,1.40548,1.40559,539800003.0
2006-04-20 12:29:00,1.40545,1.40559,1.40525,1.40543,628600002.0
2006-04-20 12:30:00,1.40554,1.40562,1.40534,1.40555,660300002.0
2006-04-20 12:31:00,1.40558,1.40573,1.40515,1.40515,727900002.0
2006-04-20 12:32:00,1.40506,1.4053,1.4049,1.40502,594200002.0
2006-04-20 12:33:00,1.40503,1.40525,1.40501,1.40511,40600000.0
2006-04-20 12:34:00,1.40502,1.4053,1.40485,1.405,581900000.0
2006-04-20 12:35:00,1.40517,1.40521,1.40495,1.4051,628900000.0
2006-04-20 12:36:00,1.40494,1.40508,1.40474,1.40478,433700001.0
2006-04-20 12:37:00,1.40464,1.40471,1.4044,1.40443,544800001.0
2006-04-20 12:38:00,1.4044,1.40457,1.40427,1.40441,643100000.0
2006-04-20 12:39:00,1.40443,1.40449,1.40412,1.40429,445900000.0
2006-04-20 12:40:00,1.40432,1.40468,1.40417,1.40447,476400001.0
2006-04-20 12:41:00,1.4045,1.4046,1.40366,1.40366,244300000.0
2006-04-20 12:42:00,1.40349,1.40382,1.40317,1.40372,387700002.0
2006-04-20 12:43:00,1.40358,1.40393,1.40347,1.40363,499700002.0
2006-04-20 12:44:00,1.40359,1.40385,1.40339,1.40365,392200000.0
2006-04-20 12:45:00,1.40379,1.40389,1.40333,1.4038,513700002.0
2006-04-20 12:46:00,1.40383,1.40418,1.40381,1.40408,451600002.0
2006-04-20 12:47:00,1.40384,1.40393,1.40365,1.40381,437000002.0
2006-04-20 12:48:00,1.4038,1.40383,1.40324,1.40335,510400001.0
2006-04-20 12:49:00,1.4035,1.40365,1.40333,1.40353,512600003.0
2006-04-20 12:50:00,1.4035,1.40377,1.40343,1.40351,547200001.0
2006-04-20 12:51:00,1.40366,1.40366,1.40328,1.40347,416500002.0
2006-04-20 12:52:00,1.40345,1.40374,1.40341,1.40352,325200000.0
2006-04-20 12:53:00,1.40367,1.40398,1.40367,1.40386,235400000.0
2006-04-20 12:54:00,1.40381,1.40392,1.40354,1.40356,401100002.0
2006-04-20 12:55:00,1.4034,1.40365,1.40329,1.40338,399600000.0
2006-04-20 12:56:00,1.40337,1.40352,1.40321,1.40331,422300002.0
2006-04-20 12:57:00,1.40347,1.40375,1.40336,1.40356,554700001.0
2006-04-20 12:58:00,1.40357,1.40357,1.40288,1.40306,312400002.0
2006-04-20 12:59:00,1.40294,1.40299,1.40254,1.40259,700200004.0
2006-04-20 13:00:00,1.4025,1.40266,1.40164,1.40208,234700000.0
2006-04-20 13:01:00,1.40201,1.40254,1.40182,1.40254,329800001.0
2006-04-20 13:02:00,1.40245,1.40261,1.40208,1.40244,392500001.0
2006-04-20 13:03:00,1.40244,1.40252,1.40219,1.40243,411000001.0
2006-04-20 13:04:00,1.40245,1.40259,1.40188,1.40201,261400000.0
2006-04-20 13:05:00,1.40201,1.40212,1.40185,1.40199,121300000.0
2006-04-20 13:06:00,1.40212,1.40212,1.4017,1.4017,365800000.0
2006-04-20 13:07:00,1.40153,1.40165,1.40126,1.40142,310400001.0
2006-04-20 13:08:00,1.40144,1.40161,1.40102,1.40138,163300000.0
2006-04-20 13:09:00,1.40139,1.40153,1.40112,1.4012,286200000.0
2006-04-20 13:10:00,1.40151,1.40191,1.40119,1.40191,140600001.0
2006-04-20 13:11:00,1.40213,1.40243,1.40187,1.40211,389700000.0
2006-04-20 13:12:00,1.40207,1.40217,1.40186,1.40205,290500000.0
2006-04-20 13:13:00,1.40212,1.40228,1.40209,1.40219,309900000.0
2006-04-20 13:14:00,1.40224,1.40262,1.40224,1.40252,325400001.0
2006-04-20 13:15:00,1.40262,1.40294,1.40259,1.40279,422900000.0
2006-04-20 13:16:00,1.40267,1.40279,1.40264,1.40264,146200000.0
2006-04-20 13:17:00,1.40253,1.40253,1.4023,1.4023,138700001.0
2006-04-20 13:18:00,1.40225,1.4026,1.40222,1.40257,308800001.0
2006-04-20 13:19:00,1.40238,1.40253,1.4022,1.40237,293800000.0
2006-04-20 13:20:00,1.40231,1.40245,1.40221,1.4024,178100000.0
2006-04-20 13:21:00,1.40269,1.40273,1.40252,1.40261,184700001.0
2006-04-20 13:22:00,1.40264,1.40278,1.40255,1.40263,251400000.0
2006-04-20 13:23:00,1.40263,1.4029,1.40263,1.4029,297900001.0
2006-04-20 13:24:00,1.40299,1.403,1.40283,1.40289,267500000.0
2006-04-20 13:25:00,1.40286,1.40294,1.40276,1.40283,148400000.0
2006-04-20 13:26:00,1.40277,1.40277,1.40246,1.40246,197000000.0
2006-04-20 13:27:00,1.40237,1.40266,1.40236,1.40249,288400000.0
2006-04-20 13:28:00,1.40257,1.40268,1.40246,1.4026,446000001.0
2006-04-20 13:29:00,1.40264,1.40296,1.40258,1.40284,639100001.0
2006-04-20 13:30:00,1.40285,1.40309,1.40264,1.4029,521200000.0
2006-04-20 13:31:00,1.40281,1.40281,1.40243,1.4025,547300002.0
2006-04-20 13:32:00,1.40247,1.40269,1.40247,1.40256,215300000.0
2006-04-20 13:33:00,1.40246,1.40268,1.40246,1.4026,406200000.0
2006-04-20 13:34:00,1.40221,1.40228,1.40205,1.40215,292400000.0
2006-04-20 13:35:00,1.40233,1.40251,1.4022,1.40244,356300000.0
2006-04-20 13:36:00,1.40216,1.40216,1.40181,1.40185,462700000.0
2006-04-20 13:37:00,1.40187,1.40213,1.40182,1.40191,493800001.0
2006-04-20 13:38:00,1.40182,1.402,1.40168,1.40177,400400000.0
2006-04-20 13:39:00,1.40186,1.40208,1.40185,1.402,257900000.0
2006-04-20 13:40:00,1.40192,1.40229,1.4019,1.40198,348800000.0
2006-04-20 13:41:00,1.40237,1.40272,1.40237,1.40268,232800002.0
2006-04-20 13:42:00,1.40272,1.40299,1.40272,1.40277,190500000.0
2006-04-20 13:43:00,1.4026,1.4026,1.40252,1.40255,160700002.0
2006-04-20 13:44:00,1.40267,1.40308,1.40267,1.40308,296200003.0
2006-04-20 13:45:00,1.403,1.403,1.40257,1.40264,537500004.0
2006-04-20 13:46:00,1.40266,1.40292,1.40259,1.40274,432300000.0
2006-04-20 13:47:00,1.40276,1.40299,1.40259,1.40273,477600001.0
2006-04-20 13:48:00,1.40276,1.40292,1.40274,1.40285,247800002.0
2006-04-20 13:49:00,1.40301,1.4032,1.40301,1.4032,251700004.0
2006-04-20 13:50:00,1.40314,1.4032,1.40303,1.40313,281100001.0
2006-04-20 13:51:00,1.40316,1.40325,1.4031,1.40325,224900000.0
2006-04-20 13:52:00,1.4031,1.40337,1.40301,1.40309,378100000.0
2006-04-20 13:53:00,1.40291,1.40319,1.40291,1.40316,485900002.0
2006-04-20 13:54:00,1.40305,1.40328,1.40289,1.40309,367800000.0
2006-04-20 13:55:00,1.40302,1.4032,1.40293,1.40298,345200000.0
2006-04-20 13:56:00,1.40304,1.40323,1.40296,1.40311,394400000.0
2006-04-20 13:57:00,1.40306,1.40306,1.40277,1.40285,356600001.0
2006-04-20 13:58:00,1.40277,1.40297,1.4027,1.40285,222400000.0
2006-04-20 13:59:00,1.40269,1.40312,1.40269,1.40277,396500001.0
2006-04-20 14:00:00,1.4027,1.40319,1.4027,1.40298,279500000.0
2006-04-20 14:01:00,1.403,1.40362,1.403,1.40353,393200002.0
2006-04-20 14:02:00,1.40351,1.40351,1.40288,1.40288,306000000.0
2006-04-20 14:03:00,1.40281,1.40319,1.40269,1.40316,406800001.0
2006-04-20 14:04:00,1.4031,1.40344,1.40307,1.40325,463600000.0
2006-04-20 14:05:00,1.40333,1.40348,1.40312,1.40313,342700000.0
2006-04-20 14:06:00,1.40329,1.40329,1.40287,1.40287,382000002.0
2006-04-20 14:07:00,1.40301,1.40317,1.40272,1.40295,321200002.0
2006-04-20 14:08:00,1.40303,1.40337,1.40303,1.40308,361600000.0
2006-04-20 14:09:00,1.4031,1.4033,1.40297,1.40305,130400000.0
2006-04-20 14:10:00,1.40308,1.40311,1.40277,1.40298,263900000.0
2006-04-20 14:11:00,1.40302,1.40331,1.4029,1.40331,115000001.0
2006-04-20 14:12:00,1.4032,1.40335,1.40299,1.40315,226000001.0
2006-04-20 14:13:00,1.40313,1.40328,1.4031,1.40326,163300000.0
2006-04-20 14:14:00,1.40318,1.40331,1.40313,1.40323,264000001.0
2006-04-20 14:15:00,1.40312,1.40314,1.40264,1.40295,374400001.0
2006-04-20 14:16:00,1.40296,1.40306,1.40284,1.40297,170700000.0
2006-04-20 14:17:00,1.40303,1.40309,1.40273,1.40309,642700000.0
2006-04-20 14:18:00,1.40306,1.4033,1.40279,1.40293,373000002.0
2006-04-20 14:19:00,1.40289,1.40305,1.40269,1.40284,412500000.0
2006-04-20 14:20:00,1.40285,1.40303,1.40262,1.40282,185800000.0
2006-04-20 14:21:00,1.40275,1.40293,1.40265,1.40265,391600000.0
2006-04-20 14:22:00,1.40295,1.40315,1.40267,1.40294,621900001.0
2006-04-20 14:23:00,1.40317,1.40317,1.40269,1.4029,158200000.0
2006-04-20 14:24:00,1.40281,1.40319,1.40274,1.40296,453500001.0
2006-04-20 14:25:00,1.40316,1.40356,1.40304,1.40312,599600002.0
2006-04-20 14:26:00,1.40299,1.40316,1.40264,1.40282,575700002.0
2006-04-20 14:27:00,1.40275,1.40283,1.40247,1.40278,432600001.0
2006-04-20 14:28:00,1.40273,1.40283,1.40238,1.40277,46800000.0
2006-04-20 14:29:00,1.40274,1.40279,1.40245,1.40264,41800000.0
2006-04-20 14:30:00,1.40272,1.40274,1.4018,1.40234,47000000.0
2006-04-20 14:31:00,1.40191,1.40213,1.40177,1.40177,53600001.0
2006-04-20 14:32:00,1.40169,1.40174,1.40151,1.40163,30200000.0
2006-04-20 14:33:00,1.40115,1.40151,1.40104,1.40137,30000000.0
2006-04-20 14:34:00,1.40126,1.4014,1.40101,1.40135,30600000.0
2006-04-20 14:35:00,1.40121,1.40129,1.40095,1.4011,22400000.0
2006-04-20 14:36:00,1.40126,1.40128,1.40041,1.40041,42400000.0
2006-04-20 14:37:00,1.40096,1.40099,1.40065,1.40074,34800000.0
2006-04-20 14:38:00,1.40068,1.40075,1.40024,1.40024,31600000.0
2006-04-20 14:39:00,1.39988,1.40022,1.39957,1.40021,32200000.0
2006-04-20 14:40:00,1.4003,1.40038,1.40002,1.40011,27900000.0
2006-04-20 14:41:00,1.40031,1.40062,1.40031,1.40046,49800000.0
2006-04-20 14:42:00,1.40013,1.40042,1.39949,1.39949,46800000.0
2006-04-20 14:43:00,1.4,1.40026,1.4,1.40017,78600001.0
2006-04-20 14:44:00,1.40006,1.40037,1.39998,1.40016,35600000.0
2006-04-20 14:45:00,1.40005,1.40021,1.39991,1.40004,41800000.0
2006-04-20 14:46:00,1.40025,1.40034,1.40013,1.40024,46600001.0
2006-04-20 14:47:00,1.40018,1.40034,1.39992,1.40034,38000001.0
2006-04-20 14:48:00,1.40017,1.40017,1.39982,1.40011,43300000.0
2006-04-20 14:49:00,1.4,1.40023,1.39993,1.40001,41000000.0
2006-04-20 14:50:00,1.39989,1.4004,1.39989,1.4004,32200000.0
2006-04-20 14:51:00,1.40036,1.40065,1.40026,1.40049,27000000.0
2006-04-20 14:52:00,1.4005,1.40073,1.40044,1.40069,30400000.0
2006-04-20 14:53:00,1.40059,1.40085,1.4003,1.40063,36700000.0
2006-04-20 14:54:00,1.40089,1.40108,1.40055,1.40055,49100000.0
2006-04-20 14:55:00,1.40079,1.401,1.40073,1.40074,39800000.0
2006-04-20 14:56:00,1.40083,1.40083,1.40042,1.40052,38600000.0
2006-04-20 14:57:00,1.4007,1.40072,1.40059,1.40059,44400001.0
2006-04-20 14:58:00,1.40046,1.4007,1.39997,1.40006,39300000.0
2006-04-20 14:59:00,1.40014,1.40038,1.40004,1.40029,32200000.0
2006-04-20 15:00:00,1.40032,1.40049,1.40002,1.40002,46100000.0
2006-04-20 15:01:00,1.40045,1.40045,1.40013,1.40019,30800000.0
2006-04-20 15:02:00,1.40026,1.40034,1.40014,1.40025,29400000.0
2006-04-20 15:03:00,1.40014,1.40049,1.4001,1.40015,49000001.0
2006-04-20 15:04:00,1.40012,1.40052,1.40012,1.40043,34400000.0
2006-04-20 15:05:00,1.40032,1.40032,1.40007,1.40007,44200000.0
2006-04-20 15:06:00,1.40008,1.4002,1.39976,1.40014,48600001.0
2006-04-20 15:07:00,1.39999,1.40019,1.39979,1.40002,47800000.0
2006-04-20 15:08:00,1.39996,1.40018,1.39979,1.4,47000000.0
2006-04-20 15:09:00,1.40007,1.40047,1.40007,1.40046,36400000.0
2006-04-20 15:10:00,1.40033,1.40038,1.40013,1.40015,48600000.0
2006-04-20 15:11:00,1.40028,1.40047,1.40024,1.40047,29600000.0
2006-04-20 15:12:00,1.40026,1.40045,1.40022,1.40024,40000000.0
2006-04-20 15:13:00,1.40048,1.40071,1.40038,1.40071,20800000.0
2006-04-20 15:14:00,1.4006,1.40076,1.4006,1.40074,31000000.0
2006-04-20 15:15:00,1.40084,1.40095,1.40041,1.40095,70700001.0
2006-04-20 15:16:00,1.40104,1.40143,1.40104,1.40136,19600000.0
2006-04-20 15:17:00,1.4013,1.40142,1.40096,1.40105,47000000.0
2006-04-20 15:18:00,1.40096,1.40148,1.40096,1.40148,26400000.0
2006-04-20 15:19:00,1.40152,1.40152,1.40126,1.40126,34800000.0
2006-04-20 15:20:00,1.4013,1.40166,1.4013,1.40155,30800000.0
2006-04-20 15:21:00,1.40152,1.40179,1.4014,1.40179,32200000.0
2006-04-20 15:22:00,1.40159,1.40182,1.40153,1.40172,29400000.0
2006-04-20 15:23:00,1.40173,1.40209,1.40152,1.40208,31800000.0
2006-04-20 15:24:00,1.40205,1.40205,1.4018,1.40188,36600000.0
2006-04-20 15:25:00,1.4019,1.4021,1.40187,1.40191,26000000.0
2006-04-20 15:26:00,1.4021,1.4021,1.40176,1.40193,29200000.0
2006-04-20 15:27:00,1.40187,1.40205,1.40174,1.40187,36200000.0
2006-04-20 15:28:00,1.40179,1.40191,1.40179,1.40185,39700000.0
2006-04-20 15:29:00,1.40187,1.40206,1.40179,1.4019,21600000.0
2006-04-20 15:30:00,1.40201,1.40221,1.40171,1.40221,34000000.0
2006-04-20 15:31:00,1.40228,1.40229,1.40186,1.40193,27400000.0
2006-04-20 15:32:00,1.40184,1.40216,1.40165,1.40216,49800000.0
2006-04-20 15:33:00,1.40224,1.40228,1.40176,1.40221,48200000.0
2006-04-20 15:34:00,1.40212,1.40246,1.40212,1.40222,26200000.0
2006-04-20 15:35:00,1.4021,1.40216,1.40174,1.40174,30000000.0
2006-04-20 15:36:00,1.40221,1.40252,1.40191,1.40215,39800000.0
2006-04-20 15:37:00,1.40239,1.40255,1.40177,1.40211,46400001.0
2006-04-20 15:38:00,1.40209,1.40215,1.40189,1.40215,36800000.0
2006-04-20 15:39:00,1.40213,1.40213,1.40195,1.40195,30400000.0
2006-04-20 15:40:00,1.40212,1.40229,1.40199,1.40199,28900000.0
2006-04-20 15:41:00,1.4021,1.40213,1.40165,1.40213,41800001.0
2006-04-20 15:42:00,1.40215,1.40244,1.40213,1.40226,37900000.0
2006-04-20 15:43:00,1.40223,1.40231,1.40184,1.40211,35800000.0
2006-04-20 15:44:00,1.40184,1.40184,1.40139,1.40156,21600000.0
2006-04-20 15:45:00,1.40132,1.40174,1.40132,1.40146,58800000.0
2006-04-20 15:46:00,1.40133,1.40148,1.4012,1.40133,37600000.0
2006-04-20 15:47:00,1.40112,1.40125,1.40073,1.40096,64800000.0
2006-04-20 15:48:00,1.40081,1.40116,1.40067,1.40093,46600000.0
2006-04-20 15:49:00,1.40083,1.40089,1.40062,1.40077,54800000.0
2006-04-20 15:50:00,1.40055,1.40067,1.4005,1.40063,21000000.0
2006-04-20 15:51:00,1.40061,1.40089,1.40059,1.40081,25800000.0
2006-04-20 15:52:00,1.40072,1.40079,1.40061,1.40071,36000000.0
2006-04-20 15:53:00,1.40074,1.401,1.40071,1.40097,40200000.0
2006-04-20 15:54:00,1.40108,1.40111,1.40087,1.40091,44300000.0
2006-04-20 15:55:00,1.40113,1.40115,1.40076,1.40089,56400000.0
2006-04-20 15:56:00,1.40103,1.40149,1.40097,1.40128,24400000.0
2006-04-20 15:57:00,1.40108,1.40136,1.40107,1.40107,31300000.0
2006-04-20 15:58:00,1.40142,1.40169,1.40125,1.40169,19400000.0
2006-04-20 15:59:00,1.40178,1.40183,1.40135,1.40135,52700000.0
2006-04-20 16:00:00,1.4008,1.40128,1.4008,1.40109,20400000.0
2006-04-20 16:01:00,1.40103,1.40138,1.40093,1.40115,23200000.0
2006-04-20 16:02:00,1.40093,1.40096,1.40059,1.40093,27000000.0
2006-04-20 16:03:00,1.40092,1.40108,1.40026,1.40033,36100000.0
2006-04-20 16:04:00,1.40014,1.40042,1.40001,1.40018,34600000.0
2006-04-20 16:05:00,1.40006,1.40054,1.4,1.40054,39800000.0
2006-04-20 16:06:00,1.40034,1.4004,1.39997,1.40021,54600000.0
2006-04-20 16:07:00,1.40017,1.40017,1.39978,1.40008,52800000.0
2006-04-20 16:08:00,1.40026,1.40061,1.40026,1.40045,46500000.0
2006-04-20 16:09:00,1.40017,1.40023,1.39984,1.40022,30000000.0
2006-04-20 16:10:00,1.4002,1.40032,1.40002,1.40026,36400000.0
2006-04-20 16:11:00,1.39994,1.40058,1.39994,1.40058,22200000.0
2006-04-20 16:12:00,1.40065,1.40072,1.40019,1.40032,39600000.0
2006-04-20 16:13:00,1.40018,1.40098,1.40007,1.40098,36100000.0
2006-04-20 16:14:00,1.4008,1.40103,1.4006,1.40096,37200000.0
2006-04-20 16:15:00,1.40075,1.40092,1.40038,1.40061,36400000.0
2006-04-20 16:16:00,1.40056,1.40123,1.40056,1.40115,36000000.0
2006-04-20 16:17:00,1.40088,1.40088,1.40057,1.40058,30600000.0
2006-04-20 16:18:00,1.4007,1.40101,1.40063,1.40101,28900000.0
2006-04-20 16:19:00,1.40153,1.40253,1.40153,1.40238,33900000.0
2006-04-20 16:20:00,1.40211,1.40231,1.40193,1.402,76300001.0
2006-04-20 16:21:00,1.40216,1.40233,1.40198,1.40218,44400000.0
2006-04-20 16:22:00,1.40208,1.40234,1.40191,1.40203,41800000.0
2006-04-20 16:23:00,1.40236,1.40259,1.40219,1.40259,28000000.0
2006-04-20 16:24:00,1.40327,1.40332,1.40311,1.40312,37800000.0
2006-04-20 16:25:00,1.40324,1.40377,1.40272,1.40362,27800000.0
2006-04-20 16:26:00,1.40369,1.40375,1.40316,1.40316,51400000.0
2006-04-20 16:27:00,1.40313,1.40401,1.40313,1.40336,35200000.0
2006-04-20 16:28:00,1.40353,1.40372,1.40347,1.40357,51200000.0
2006-04-20 16:29:00,1.40372,1.40372,1.40334,1.40338,34600000.0
2006-04-20 16:30:00,1.40335,1.40339,1.40313,1.40334,40100000.0
2006-04-20 16:31:00,1.40336,1.4035,1.40327,1.4033,58800000.0
2006-04-20 16:32:00,1.40346,1.40346,1.40287,1.40316,39000000.0
2006-04-20 16:33:00,1.40319,1.40319,1.40294,1.40313,40000000.0
2006-04-20 16:34:00,1.40311,1.40313,1.40282,1.40311,53000001.0
2006-04-20 16:35:00,1.4032,1.4032,1.4028,1.40299,32400000.0
2006-04-20 16:36:00,1.40274,1.40287,1.40253,1.40279,48000000.0
2006-04-20 16:37:00,1.40305,1.40315,1.40273,1.40297,43600000.0
2006-04-20 16:38:00,1.40294,1.40313,1.40291,1.40301,53400001.0
2006-04-20 16:39:00,1.40327,1.40328,1.40313,1.40313,35000000.0
2006-04-20 16:40:00,1.40297,1.40338,1.40296,1.40324,35000000.0
2006-04-20 16:41:00,1.4026,1.40348,1.4026,1.40343,32800000.0
2006-04-20 16:42:00,1.40349,1.40354,1.40341,1.40344,29600000.0
2006-04-20 16:43:00,1.40344,1.40354,1.40339,1.40352,73900001.0
2006-04-20 16:44:00,1.40354,1.40357,1.40334,1.40357,43600000.0
2006-04-20 16:45:00,1.40388,1.40448,1.40388,1.40448,36300000.0
2006-04-20 16:46:00,1.40486,1.40486,1.40436,1.40437,46100000.0
2006-04-20 16:47:00,1.40432,1.40459,1.40425,1.40434,36400000.0
2006-04-20 16:48:00,1.4043,1.4043,1.40358,1.40386,36600000.0
2006-04-20 16:49:00,1.40372,1.40407,1.40352,1.4038,31200000.0
2006-04-20 16:50:00,1.40351,1.40357,1.4033,1.40339,55100000.0
2006-04-20 16:51:00,1.40353,1.40354,1.4031,1.40336,36600000.0
2006-04-20 16:52:00,1.40335,1.40376,1.40322,1.40362,41700000.0
2006-04-20 16:53:00,1.40371,1.40383,1.40356,1.40383,56800000.0
2006-04-20 16:54:00,1.40388,1.40393,1.40378,1.40393,19200000.0
2006-04-20 16:55:00,1.40403,1.40403,1.40368,1.40388,25000000.0
2006-04-20 16:56:00,1.40349,1.40516,1.40316,1.40449,28900000.0
2006-04-20 16:57:00,1.40435,1.40454,1.40415,1.40415,36000001.0
2006-04-20 16:58:00,1.40408,1.40439,1.40363,1.40365,20200000.0
2006-04-20 16:59:00,1.40372,1.40425,1.40368,1.40423,27200000.0
2006-04-20 17:00:00,1.40371,1.40417,1.40365,1.40417,44400000.0
2006-04-20 17:01:00,1.40408,1.40443,1.40388,1.40443,42400000.0
2006-04-20 17:02:00,1.40451,1.40466,1.40413,1.40426,39000000.0
2006-04-20 17:03:00,1.40441,1.40441,1.40401,1.40407,43800000.0
2006-04-20 17:04:00,1.40417,1.40434,1.40399,1.4042,35000000.0
2006-04-20 17:05:00,1.40415,1.40432,1.40389,1.40427,37800000.0
2006-04-20 17:06:00,1.40423,1.40423,1.4031,1.40328,29600000.0
2006-04-20 17:07:00,1.40304,1.40357,1.40288,1.40302,35800000.0
2006-04-20 17:08:00,1.4029,1.40325,1.40282,1.40314,25600000.0
2006-04-20 17:09:00,1.4032,1.40331,1.40282,1.40331,58100000.0
2006-04-20 17:10:00,1.40332,1.40359,1.40332,1.40355,35500000.0
2006-04-20 17:11:00,1.40364,1.40367,1.40337,1.40352,34100000.0
2006-04-20 17:12:00,1.40369,1.40383,1.40308,1.40344,46100000.0
2006-04-20 17:13:00,1.40335,1.40386,1.40331,1.40383,45500000.0
2006-04-20 17:14:00,1.40337,1.4038,1.40337,1.4035,49800000.0
2006-04-20 17:15:00,1.40372,1.40386,1.40349,1.40368,26000000.0
2006-04-20 17:16:00,1.4037,1.40386,1.40368,1.40368,38500000.0
2006-04-20 17:17:00,1.40375,1.40394,1.40321,1.4036,56800000.0
2006-04-20 17:18:00,1.40395,1.40434,1.40394,1.40427,40800000.0
2006-04-20 17:19:00,1.40433,1.40464,1.40426,1.40463,23000000.0
2006-04-20 17:20:00,1.40476,1.4048,1.4042,1.40436,27000000.0
2006-04-20 17:21:00,1.40471,1.40472,1.40409,1.40453,65500000.0
2006-04-20 17:22:00,1.40445,1.4046,1.40431,1.40444,40400000.0
2006-04-20 17:23:00,1.40404,1.40444,1.40404,1.40444,44700000.0
2006-04-20 17:24:00,1.40446,1.40454,1.40427,1.40449,38600001.0
2006-04-20 17:25:00,1.4044,1.40466,1.4044,1.4046,58000000.0
2006-04-20 17:26:00,1.40441,1.40441,1.40394,1.404,31200000.0
2006-04-20 17:27:00,1.40398,1.40409,1.40371,1.40385,28200000.0
2006-04-20 17:28:00,1.40408,1.40427,1.40399,1.40423,55800000.0
2006-04-20 17:29:00,1.4044,1.40457,1.40398,1.40444,43100000.0
2006-04-20 17:30:00,1.40419,1.40435,1.40397,1.40423,38000000.0
2006-04-20 17:31:00,1.40425,1.40433,1.40401,1.40401,31000000.0
2006-04-20 17:32:00,1.40377,1.40392,1.40377,1.40378,30800000.0
2006-04-20 17:33:00,1.4038,1.40403,1.40377,1.40403,45400000.0
2006-04-20 17:34:00,1.404,1.4041,1.40345,1.40362,42100000.0
2006-04-20 17:35:00,1.40346,1.40363,1.40325,1.40358,46800000.0
2006-04-20 17:36:00,1.40349,1.40384,1.40343,1.4036,59600001.0
2006-04-20 17:37:00,1.40378,1.40403,1.40346,1.40381,38900000.0
2006-04-20 17:38:00,1.40368,1.40398,1.40363,1.40363,37400000.0
2006-04-20 17:39:00,1.40393,1.40409,1.40393,1.40405,37800000.0
2006-04-20 17:40:00,1.40387,1.40414,1.40381,1.40381,41600000.0
2006-04-20 17:41:00,1.40386,1.40445,1.40386,1.4042,47000000.0
2006-04-20 17:42:00,1.40445,1.40462,1.40412,1.40462,27000000.0
2006-04-20 17:43:00,1.4049,1.40541,1.4049,1.40516,68800000.0
2006-04-20 17:44:00,1.40539,1.40548,1.40513,1.40513,34800000.0
2006-04-20 17:45:00,1.4053,1.40537,1.40495,1.40512,34000000.0
2006-04-20 17:46:00,1.405,1.4051,1.40482,1.40495,45100000.0
2006-04-20 17:47:00,1.40495,1.40514,1.40485,1.40486,27200000.0
2006-04-20 17:48:00,1.40496,1.40525,1.40482,1.40516,62700000.0
2006-04-20 17:49:00,1.40512,1.40512,1.40433,1.40472,33500000.0
2006-04-20 17:50:00,1.40456,1.40461,1.40422,1.40461,21300000.0
2006-04-20 17:51:00,1.40447,1.40447,1.40389,1.40398,37600000.0
2006-04-20 17:52:00,1.40404,1.40419,1.40391,1.40416,37600000.0
2006-04-20 17:53:00,1.40411,1.40427,1.40398,1.40405,42800001.0
2006-04-20 17:54:00,1.40418,1.40439,1.40371,1.40412,42400000.0
2006-04-20 17:55:00,1.40414,1.40458,1.40386,1.40445,45300000.0
2006-04-20 17:56:00,1.40415,1.40433,1.40407,1.40407,33200000.0
2006-04-20 17:57:00,1.40406,1.40427,1.40349,1.40373,52200000.0
2006-04-20 17:58:00,1.40374,1.40405,1.40363,1.40396,52000000.0
2006-04-20 17:59:00,1.40373,1.40373,1.40278,1.40288,48200000.0
2006-04-20 18:00:00,1.40324,1.40334,1.40272,1.40278,38800000.0
2006-04-20 18:01:00,1.40293,1.40297,1.40259,1.40285,43400000.0
2006-04-20 18:02:00,1.40284,1.40376,1.40284,1.40372,45600000.0
2006-04-20 18:03:00,1.40368,1.40407,1.40368,1.4039,41600000.0
2006-04-20 18:04:00,1.40428,1.40428,1.40381,1.40381,51800000.0
2006-04-20 18:05:00,1.4039,1.4039,1.40375,1.40387,17200000.0
2006-04-20 18:06:00,1.40383,1.40407,1.40357,1.40363,44000000.0
2006-04-20 18:07:00,1.40376,1.40406,1.40359,1.40406,50700000.0
2006-04-20 18:08:00,1.40405,1.40448,1.40405,1.40445,37400000.0
2006-04-20 18:09:00,1.40454,1.4048,1.40444,1.40461,50500000.0
2006-04-20 18:10:00,1.40463,1.40463,1.40427,1.40441,35000000.0
2006-04-20 18:11:00,1.40452,1.40452,1.4043,1.4044,33600000.0
2006-04-20 18:12:00,1.40428,1.40428,1.40375,1.40375,29400000.0
2006-04-20 18:13:00,1.40378,1.40386,1.40347,1.40366,32800000.0
2006-04-20 18:14:00,1.40321,1.40395,1.40321,1.40383,25800000.0
2006-04-20 18:15:00,1.40346,1.40365,1.40332,1.40345,22800000.0
2006-04-20 18:16:00,1.40365,1.40365,1.40335,1.4035,31000000.0
2006-04-20 18:17:00,1.40348,1.40348,1.40326,1.40326,31800000.0
2006-04-20 18:18:00,1.40336,1.40367,1.40336,1.40359,28400000.0
2006-04-20 18:19:00,1.40377,1.40377,1.40346,1.40357,25800000.0
2006-04-20 18:20:00,1.40369,1.40387,1.40364,1.40365,51700000.0
2006-04-20 18:21:00,1.40374,1.40383,1.4036,1.40361,46600001.0
2006-04-20 18:22:00,1.40359,1.40359,1.4033,1.4033,37400000.0
2006-04-20 18:23:00,1.40332,1.40358,1.40332,1.40347,23800000.0
2006-04-20 18:24:00,1.40345,1.40353,1.40331,1.40337,45200000.0
2006-04-20 18:25:00,1.40346,1.40357,1.40319,1.40334,37200000.0
2006-04-20 18:26:00,1.40331,1.40351,1.40331,1.40349,34400000.0
2006-04-20 18:27:00,1.40345,1.40381,1.40331,1.40376,56400001.0
2006-04-20 18:28:00,1.40369,1.40405,1.40366,1.40403,38400000.0
2006-04-20 18:29:00,1.40408,1.40424,1.40393,1.4042,35200000.0
2006-04-20 18:30:00,1.40431,1.40463,1.40429,1.40462,41600000.0
2006-04-20 18:31:00,1.40475,1.40475,1.40451,1.40463,29600000.0
2006-04-20 18:32:00,1.40462,1.40477,1.40446,1.40477,33200000.0
2006-04-20 18:33:00,1.40479,1.40492,1.40454,1.40454,31800000.0
2006-04-20 18:34:00,1.40445,1.40463,1.40435,1.40457,31800000.0
2006-04-20 18:35:00,1.40468,1.40468,1.40435,1.40459,42400000.0
2006-04-20 18:36:00,1.40436,1.40464,1.40435,1.40442,54100000.0
2006-04-20 18:37:00,1.40446,1.40446,1.40421,1.40442,37200001.0
2006-04-20 18:38:00,1.40428,1.40456,1.40411,1.40446,38800000.0
2006-04-20 18:39:00,1.40412,1.40442,1.40412,1.4043,21600000.0
2006-04-20 18:40:00,1.4043,1.40436,1.40413,1.40419,49000001.0
2006-04-20 18:41:00,1.40425,1.40445,1.40423,1.40445,18800000.0
2006-04-20 18:42:00,1.40438,1.40441,1.40418,1.40441,45800000.0
2006-04-20 18:43:00,1.40436,1.4046,1.40428,1.4044,32400000.0
2006-04-20 18:44:00,1.40444,1.40444,1.40406,1.40406,34000000.0
2006-04-20 18:45:00,1.40417,1.40417,1.40393,1.40393,25600000.0
2006-04-20 18:46:00,1.40412,1.40424,1.40403,1.40403,29600000.0
2006-04-20 18:47:00,1.4042,1.4042,1.40409,1.40418,25400000.0
2006-04-20 18:48:00,1.40434,1.4046,1.40426,1.40436,25000000.0
2006-04-20 18:49:00,1.40423,1.40426,1.40394,1.40408,24600000.0
2006-04-20 18:50:00,1.4043,1.4044,1.4041,1.40431,44600001.0
2006-04-20 18:51:00,1.40427,1.40433,1.40413,1.40421,50600000.0
2006-04-20 18:52:00,1.40408,1.4044,1.40408,1.40431,43200000.0
2006-04-20 18:53:00,1.40448,1.40479,1.40448,1.40467,36500000.0
2006-04-20 18:54:00,1.40464,1.40501,1.40441,1.40501,36800000.0
2006-04-20 18:55:00,1.4047,1.40494,1.4047,1.4048,22800000.0
2006-04-20 18:56:00,1.40443,1.40488,1.40432,1.40432,44100000.0
2006-04-20 18:57:00,1.40465,1.40478,1.40462,1.40476,47300001.0
2006-04-20 18:58:00,1.4048,1.40486,1.40454,1.4046,35900000.0
2006-04-20 18:59:00,1.4047,1.40481,1.40443,1.40457,27800000.0
2006-04-20 19:00:00,1.4045,1.4045,1.40406,1.40422,42200000.0
2006-04-20 19:01:00,1.40417,1.40417,1.40367,1.40381,34800000.0
2006-04-20 19:02:00,1.40379,1.40383,1.40364,1.40378,25600000.0
2006-04-20 19:03:00,1.40375,1.40405,1.40366,1.40405,45200000.0
2006-04-20 19:04:00,1.40398,1.4041,1.40369,1.40392,38800000.0
2006-04-20 19:05:00,1.40403,1.40427,1.40399,1.40411,30200000.0
2006-04-20 19:06:00,1.40417,1.40417,1.40379,1.40383,35400000.0
2006-04-20 19:07:00,1.4037,1.40398,1.4037,1.40386,54800001.0
2006-04-20 19:08:00,1.40346,1.40377,1.40341,1.40343,34000000.0
2006-04-20 19:09:00,1.40331,1.40332,1.4032,1.40327,47700000.0
2006-04-20 19:10:00,1.40326,1.40334,1.40286,1.40286,35200000.0
2006-04-20 19:11:00,1.4031,1.40324,1.40303,1.40314,48600000.0
2006-04-20 19:12:00,1.403,1.40331,1.403,1.40328,46800001.0
2006-04-20 19:13:00,1.40328,1.40335,1.4032,1.40333,41400000.0
2006-04-20 19:14:00,1.40305,1.40338,1.40291,1.40338,30400000.0
2006-04-20 19:15:00,1.40325,1.40335,1.40301,1.4032,31300000.0
2006-04-20 19:16:00,1.40289,1.40327,1.40289,1.40323,42100000.0
2006-04-20 19:17:00,1.40325,1.40336,1.4031,1.40321,38400000.0
2006-04-20 19:18:00,1.40323,1.40323,1.403,1.40311,31600000.0
2006-04-20 19:19:00,1.40326,1.40335,1.40291,1.40335,38800000.0
2006-04-20 19:20:00,1.40338,1.40345,1.40312,1.40338,36100000.0
2006-04-20 19:21:00,1.40325,1.40351,1.40324,1.40324,20800000.0
2006-04-20 19:22:00,1.40327,1.40337,1.40312,1.40333,45700000.0
2006-04-20 19:23:00,1.40345,1.40375,1.40325,1.40352,26600000.0
2006-04-20 19:24:00,1.4035,1.40374,1.40343,1.4037,53500000.0
2006-04-20 19:25:00,1.40386,1.40386,1.40359,1.40376,32800000.0
2006-04-20 19:26:00,1.40348,1.4037,1.4033,1.40352,32200000.0
2006-04-20 19:27:00,1.40353,1.40367,1.4032,1.40345,32600000.0
2006-04-20 19:28:00,1.40322,1.40325,1.40297,1.40319,58600001.0
2006-04-20 19:29:00,1.40316,1.40333,1.4029,1.40313,23000000.0
2006-04-20 19:30:00,1.40306,1.40314,1.40295,1.40295,42800000.0
2006-04-20 19:31:00,1.40296,1.40305,1.40282,1.40298,42400000.0
2006-04-20 19:32:00,1.40285,1.40285,1.4024,1.40249,36000000.0
2006-04-20 19:33:00,1.40262,1.40267,1.40248,1.40267,39400000.0
2006-04-20 19:34:00,1.40284,1.40284,1.40249,1.40276,40500000.0
2006-04-20 19:35:00,1.40284,1.40299,1.40256,1.40294,56900001.0
2006-04-20 19:36:00,1.40277,1.40301,1.40268,1.40268,24100000.0
2006-04-20 19:37:00,1.40269,1.40269,1.40223,1.40223,33000000.0
2006-04-20 19:38:00,1.4023,1.40276,1.4023,1.40261,30200000.0
2006-04-20 19:39:00,1.40278,1.40303,1.40266,1.40296,36400000.0
2006-04-20 19:40:00,1.40276,1.40316,1.40276,1.4029,40000000.0
2006-04-20 19:41:00,1.40275,1.40292,1.40262,1.40281,38200000.0
2006-04-20 19:42:00,1.40271,1.40294,1.40242,1.40294,41600000.0
2006-04-20 19:43:00,1.40292,1.40292,1.40254,1.40282,27800000.0
2006-04-20 19:44:00,1.40275,1.40287,1.40266,1.40287,54000000.0
2006-04-20 19:45:00,1.40277,1.40282,1.40271,1.40271,33200000.0
2006-04-20 19:46:00,1.40292,1.40312,1.40251,1.40251,29800000.0
2006-04-20 19:47:00,1.40276,1.40295,1.40268,1.40295,63900000.0
2006-04-20 19:48:00,1.40298,1.40298,1.40276,1.40279,49800000.0
2006-04-20 19:49:00,1.40265,1.40281,1.40265,1.40273,29300000.0
2006-04-20 19:50:00,1.40305,1.40305,1.40282,1.40297,46900000.0
2006-04-20 19:51:00,1.40274,1.40295,1.40272,1.40295,38600000.0
2006-04-20 19:52:00,1.40294,1.40325,1.40289,1.40303,36600000.0
2006-04-20 19:53:00,1.40313,1.40328,1.40296,1.40313,49800000.0
2006-04-20 19:54:00,1.40323,1.40342,1.40323,1.40334,41200000.0
2006-04-20 19:55:00,1.4034,1.4036,1.40339,1.4034,34100000.0
2006-04-20 19:56:00,1.40348,1.40362,1.40335,1.40352,21400000.0
2006-04-20 19:57:00,1.40397,1.40419,1.40388,1.40397,34800000.0
2006-04-20 19:58:00,1.4039,1.4042,1.4039,1.40409,24400000.0
2006-04-20 19:59:00,1.40427,1.40428,1.40412,1.40412,44600000.0
2006-04-20 20:00:00,1.40401,1.40427,1.40385,1.40385,30000000.0
2006-04-20 20:01:00,1.40438,1.40447,1.40414,1.40414,39400000.0
2006-04-20 20:02:00,1.40434,1.40439,1.40417,1.40433,38000000.0
2006-04-20 20:03:00,1.40459,1.40482,1.40452,1.40478,27000000.0
2006-04-20 20:04:00,1.40477,1.40502,1.40459,1.40489,55000001.0
2006-04-20 20:05:00,1.40486,1.40508,1.4047,1.4047,32600000.0
2006-04-20 20:06:00,1.4047,1.40473,1.40447,1.40451,49800000.0
2006-04-20 20:07:00,1.40432,1.40451,1.40406,1.40442,19600000.0
2006-04-20 20:08:00,1.40431,1.40431,1.40389,1.40406,38000000.0
2006-04-20 20:09:00,1.40411,1.40423,1.40411,1.40421,31700000.0
2006-04-20 20:10:00,1.40393,1.4044,1.40393,1.40408,59800000.0
2006-04-20 20:11:00,1.40403,1.40405,1.4038,1.40394,47000000.0
2006-04-20 20:12:00,1.40408,1.40416,1.40371,1.40412,29000000.0
2006-04-20 20:13:00,1.40419,1.40438,1.40409,1.40438,33400000.0
2006-04-20 20:14:00,1.40418,1.40432,1.40365,1.40429,32600000.0
2006-04-20 20:15:00,1.40419,1.40427,1.40406,1.40427,27800000.0
2006-04-20 20:16:00,1.40408,1.40434,1.40404,1.40406,29800000.0
2006-04-20 20:17:00,1.4041,1.40439,1.40398,1.40432,46100000.0
2006-04-20 20:18:00,1.40416,1.40429,1.40405,1.40409,48300000.0
2006-04-20 20:19:00,1.40423,1.40423,1.40399,1.40419,53100000.0
2006-04-20 20:20:00,1.40428,1.40432,1.40414,1.40431,27800000.0
2006-04-20 20:21:00,1.40415,1.40444,1.40415,1.40436,44400000.0
2006-04-20 20:22:00,1.40429,1.40429,1.40401,1.40406,33200000.0
2006-04-20 20:23:00,1.40403,1.40404,1.40366,1.40387,83200000.0
2006-04-20 20:24:00,1.40399,1.40399,1.40377,1.40377,31600000.0
2006-04-20 20:25:00,1.40385,1.40385,1.40315,1.40315,37900000.0
2006-04-20 20:26:00,1.40343,1.40366,1.40327,1.40363,46000000.0
2006-04-20 20:27:00,1.40374,1.40374,1.40327,1.40351,56600000.0
2006-04-20 20:28:00,1.40364,1.40393,1.40364,1.40393,28000000.0
2006-04-20 20:29:00,1.40385,1.40388,1.40341,1.40362,37200000.0
2006-04-20 20:30:00,1.40367,1.40375,1.40339,1.40375,28400000.0
2006-04-20 20:31:00,1.40371,1.40378,1.40337,1.40377,27800000.0
2006-04-20 20:32:00,1.40368,1.4038,1.40323,1.40356,36000000.0
2006-04-20 20:33:00,1.40385,1.40385,1.40347,1.40374,37600000.0
2006-04-20 20:34:00,1.4036,1.40376,1.40351,1.40355,51500000.0
2006-04-20 20:35:00,1.40341,1.40362,1.4034,1.40348,35400000.0
2006-04-20 20:36:00,1.40347,1.40369,1.40339,1.40356,51200000.0
2006-04-20 20:37:00,1.40358,1.40359,1.40329,1.40359,50600000.0
2006-04-20 20:38:00,1.40366,1.40366,1.40331,1.40339,37300000.0
2006-04-20 20:39:00,1.40323,1.40342,1.40308,1.40322,45900000.0
2006-04-20 20:40:00,1.40326,1.40351,1.40326,1.40346,42600000.0
2006-04-20 20:41:00,1.40365,1.40375,1.40342,1.40368,62400000.0
2006-04-20 20:42:00,1.40358,1.40363,1.40323,1.40363,36200000.0
2006-04-20 20:43:00,1.40348,1.40358,1.40312,1.40312,32000000.0
2006-04-20 20:44:00,1.40344,1.40354,1.40317,1.40345,47600000.0
2006-04-20 20:45:00,1.40326,1.40348,1.40322,1.40344,43800000.0
2006-04-20 20:46:00,1.40339,1.40339,1.40325,1.40331,58900000.0
2006-04-20 20:47:00,1.40351,1.40359,1.40326,1.40336,51400000.0
2006-04-20 20:48:00,1.40352,1.40379,1.40352,1.40367,52000000.0
2006-04-20 20:49:00,1.40354,1.40364,1.40354,1.40358,37600000.0
2006-04-20 20:50:00,1.40349,1.40352,1.4034,1.40352,37800000.0
2006-04-20 20:51:00,1.40346,1.4039,1.40346,1.40379,24200000.0
2006-04-20 20:52:00,1.40373,1.40408,1.4036,1.40395,28100000.0
2006-04-20 20:53:00,1.40372,1.40401,1.40372,1.40396,41800000.0
2006-04-20 20:54:00,1.40357,1.40404,1.40357,1.40382,66600000.0
2006-04-20 20:55:00,1.40376,1.40411,1.40367,1.4041,24200000.0
2006-04-20 20:56:00,1.40394,1.404,1.40388,1.40396,22600000.0
2006-04-20 20:57:00,1.40377,1.40377,1.40312,1.40312,37900000.0
2006-04-20 20:58:00,1.4031,1.40319,1.40298,1.40317,38200000.0
2006-04-20 20:59:00,1.40312,1.40322,1.40303,1.40315,68900001.0
2006-04-20 21:00:00,1.40329,1.40362,1.40298,1.40362,32800000.0
2006-04-20 21:01:00,1.40377,1.40396,1.40334,1.40334,21000000.0
2006-04-20 21:02:00,1.4037,1.40389,1.40322,1.40389,79200002.0
2006-04-20 21:03:00,1.40391,1.40404,1.40382,1.40389,36700000.0
2006-04-20 21:04:00,1.40403,1.40403,1.40385,1.40399,52200000.0
2006-04-20 21:05:00,1.40379,1.40412,1.40379,1.40391,43200000.0
2006-04-20 21:06:00,1.40399,1.40426,1.40377,1.40426,47000000.0
2006-04-20 21:07:00,1.4044,1.4044,1.40414,1.40416,32800000.0
2006-04-20 21:08:00,1.40403,1.40403,1.4038,1.40401,41800001.0
2006-04-20 21:09:00,1.40417,1.40417,1.40378,1.40412,30800000.0
2006-04-20 21:10:00,1.40417,1.40417,1.40385,1.40395,40000000.0
2006-04-20 21:11:00,1.40401,1.40424,1.40386,1.40399,46000000.0
2006-04-20 21:12:00,1.40404,1.40407,1.40383,1.40394,49600000.0
2006-04-20 21:13:00,1.40392,1.40417,1.40389,1.40391,63200001.0
2006-04-20 21:14:00,1.40386,1.4042,1.40386,1.40393,60600001.0
2006-04-20 21:15:00,1.40391,1.40412,1.40391,1.40412,39400001.0
2006-04-20 21:16:00,1.40408,1.4045,1.40408,1.40432,27600000.0
2006-04-20 21:17:00,1.4041,1.40415,1.40377,1.40377,39800000.0
2006-04-20 21:18:00,1.40438,1.40438,1.40363,1.40398,34200000.0
2006-04-20 21:19:00,1.40406,1.4041,1.40389,1.40395,28200000.0
2006-04-20 21:20:00,1.40398,1.40423,1.4039,1.40403,39000000.0
2006-04-20 21:21:00,1.40391,1.40414,1.40387,1.40414,34800000.0
2006-04-20 21:22:00,1.40379,1.40426,1.40379,1.40411,35000000.0
2006-04-20 21:23:00,1.4039,1.40391,1.40332,1.40332,40600000.0
2006-04-20 21:24:00,1.4036,1.40371,1.4034,1.40343,48400000.0
2006-04-20 21:25:00,1.40352,1.4039,1.40338,1.40338,44400000.0
2006-04-20 21:26:00,1.40362,1.40382,1.4036,1.4036,31200000.0
2006-04-20 21:27:00,1.40352,1.40352,1.4034,1.4034,34000000.0
2006-04-20 21:28:00,1.40325,1.40353,1.40325,1.40353,31600000.0
2006-04-20 21:29:00,1.40361,1.40361,1.40341,1.40354,34400000.0
2006-04-20 21:30:00,1.40355,1.40369,1.40347,1.40353,24600000.0
2006-04-20 21:31:00,1.40342,1.40344,1.40324,1.40338,35800000.0
2006-04-20 21:32:00,1.40343,1.40343,1.40329,1.40338,25400000.0
2006-04-20 21:33:00,1.40346,1.40352,1.40316,1.40328,29800000.0
2006-04-20 21:34:00,1.40338,1.40343,1.40324,1.40329,49800000.0
2006-04-20 21:35:00,1.40323,1.40345,1.40296,1.40345,26000000.0
2006-04-20 21:36:00,1.40356,1.40356,1.40314,1.40345,30000000.0
2006-04-20 21:37:00,1.40348,1.40351,1.40337,1.4035,44200000.0
2006-04-20 21:38:00,1.40349,1.40349,1.40325,1.4033,44800000.0
2006-04-20 21:39:00,1.40317,1.40339,1.40317,1.40337,29800000.0
2006-04-20 21:40:00,1.40329,1.40354,1.40319,1.40329,21000000.0
2006-04-20 21:41:00,1.40333,1.40352,1.40323,1.40333,44600000.0
2006-04-20 21:42:00,1.40335,1.40339,1.403,1.403,35200000.0
2006-04-20 21:43:00,1.40321,1.40347,1.4031,1.40347,41200000.0
2006-04-20 21:44:00,1.4035,1.40375,1.4035,1.4036,28800000.0
2006-04-20 21:45:00,1.40353,1.40375,1.40346,1.40362,45100000.0
2006-04-20 21:46:00,1.40372,1.40375,1.40334,1.40344,56400000.0
2006-04-20 21:47:00,1.40341,1.40359,1.40339,1.40339,25800000.0
2006-04-20 21:48:00,1.40362,1.40369,1.40335,1.40352,70400000.0
2006-04-20 21:49:00,1.40359,1.40375,1.40357,1.40375,35400000.0
2006-04-20 21:50:00,1.40388,1.40392,1.40349,1.40349,38800000.0
2006-04-20 21:51:00,1.40338,1.40367,1.40338,1.40362,35400000.0
2006-04-20 21:52:00,1.40353,1.40355,1.40318,1.40329,47000000.0
2006-04-20 21:53:00,1.40333,1.40359,1.40331,1.40331,23400000.0
2006-04-20 21:54:00,1.4034,1.4037,1.4034,1.40358,44800000.0
2006-04-20 21:55:00,1.40354,1.40379,1.40343,1.40379,45400000.0
2006-04-20 21:56:00,1.40374,1.40385,1.40361,1.40378,50400000.0
2006-04-20 21:57:00,1.40382,1.40398,1.4035,1.40384,37600000.0
2006-04-20 21:58:00,1.40374,1.40391,1.40366,1.40366,30400000.0
2006-04-20 21:59:00,1.40385,1.40403,1.40376,1.40376,34700000.0
2006-04-20 22:00:00,1.40384,1.40392,1.40372,1.40384,46600000.0
2006-04-20 22:01:00,1.40385,1.40406,1.40381,1.40383,42600000.0
2006-04-20 22:02:00,1.40375,1.40375,1.40333,1.40333,42200000.0
2006-04-20 22:03:00,1.40348,1.40348,1.40315,1.40326,31500000.0
2006-04-20 22:04:00,1.40316,1.40321,1.40287,1.40287,38400000.0
2006-04-20 22:05:00,1.40296,1.403,1.4028,1.40299,38400000.0
2006-04-20 22:06:00,1.40296,1.40296,1.40241,1.40269,37800000.0
2006-04-20 22:07:00,1.40267,1.40293,1.40267,1.40276,24400000.0
2006-04-20 22:08:00,1.40232,1.40311,1.40232,1.40311,29600000.0
2006-04-20 22:09:00,1.40307,1.40307,1.40274,1.40275,27500000.0
2006-04-20 22:10:00,1.40277,1.40288,1.40267,1.40286,42900000.0
2006-04-20 22:11:00,1.40279,1.40282,1.40259,1.40259,38000000.0
2006-04-20 22:12:00,1.4026,1.40285,1.4026,1.40266,42200000.0
2006-04-20 22:13:00,1.40278,1.40313,1.40278,1.40313,20600000.0
2006-04-20 22:14:00,1.40298,1.40321,1.40292,1.40292,50000000.0
2006-04-20 22:15:00,1.4031,1.4034,1.4031,1.40329,37400000.0
2006-04-20 22:16:00,1.40337,1.40344,1.40317,1.40317,44800000.0
2006-04-20 22:17:00,1.40334,1.40334,1.40289,1.40304,28200000.0
2006-04-20 22:18:00,1.40318,1.40318,1.40285,1.40285,29400000.0
2006-04-20 22:19:00,1.40268,1.40288,1.40268,1.40277,30800000.0
2006-04-20 22:20:00,1.40278,1.4029,1.40263,1.40283,54000000.0
2006-04-20 22:21:00,1.40259,1.40259,1.40221,1.4025,33200000.0
2006-04-20 22:22:00,1.40272,1.40279,1.40257,1.40274,61500000.0
2006-04-20 22:23:00,1.40281,1.40283,1.40263,1.40263,28900000.0
2006-04-20 22:24:00,1.40275,1.40275,1.40247,1.40263,39600000.0
2006-04-20 22:25:00,1.4025,1.40265,1.40243,1.40265,26400000.0
2006-04-20 22:26:00,1.40242,1.40267,1.40241,1.40267,19400000.0
2006-04-20 22:27:00,1.40243,1.40247,1.40208,1.40233,38700000.0
2006-04-20 22:28:00,1.40229,1.40251,1.40219,1.40233,78200002.0
2006-04-20 22:29:00,1.40227,1.40227,1.40204,1.40221,31400000.0
2006-04-20 22:30:00,1.40223,1.40232,1.40212,1.40221,51700001.0
2006-04-20 22:31:00,1.40236,1.40239,1.40171,1.40231,35100000.0
2006-04-20 22:32:00,1.4023,1.40243,1.4023,1.40236,44800000.0
2006-04-20 22:33:00,1.40216,1.40231,1.40212,1.40223,46400000.0
2006-04-20 22:34:00,1.4022,1.40234,1.40201,1.4021,40000000.0
2006-04-20 22:35:00,1.40227,1.40227,1.40205,1.40205,47400000.0
2006-04-20 22:36:00,1.40225,1.40231,1.40165,1.40165,27800000.0
2006-04-20 22:37:00,1.4022,1.40228,1.40208,1.40223,37900000.0
2006-04-20 22:38:00,1.40217,1.40234,1.40217,1.40234,33200000.0
2006-04-20 22:39:00,1.40221,1.40231,1.40205,1.40216,37800000.0
2006-04-20 22:40:00,1.40224,1.40235,1.40187,1.40187,39600000.0
2006-04-20 22:41:00,1.40212,1.40234,1.40211,1.40222,32200000.0
2006-04-20 22:42:00,1.40225,1.40229,1.40207,1.40216,33600000.0
2006-04-20 22:43:00,1.40223,1.40233,1.40212,1.40225,28800000.0
2006-04-20 22:44:00,1.40206,1.40216,1.402,1.40215,34000000.0
2006-04-20 22:45:00,1.40209,1.40217,1.40197,1.40217,48800000.0
2006-04-20 22:46:00,1.40218,1.40242,1.40218,1.40222,36300000.0
2006-04-20 22:47:00,1.40224,1.40247,1.40224,1.40232,49500001.0
2006-04-20 22:48:00,1.40216,1.40257,1.40216,1.40225,86300000.0
2006-04-20 22:49:00,1.40217,1.40233,1.40178,1.40198,33200000.0
2006-04-20 22:50:00,1.40208,1.40224,1.402,1.402,29400000.0
2006-04-20 22:51:00,1.40219,1.40228,1.40208,1.40223,20600000.0
2006-04-20 22:52:00,1.4021,1.40221,1.40185,1.40185,28200000.0
2006-04-20 22:53:00,1.40203,1.40218,1.40175,1.40209,44300000.0
2006-04-20 22:54:00,1.402,1.402,1.40178,1.4018,47200000.0
2006-04-20 22:55:00,1.40205,1.40212,1.40191,1.40191,30600000.0
2006-04-20 22:56:00,1.40211,1.40226,1.40203,1.40226,26900000.0
2006-04-20 22:57:00,1.40222,1.40234,1.40193,1.40193,49200000.0
2006-04-20 22:58:00,1.40223,1.40248,1.40223,1.40237,28400000.0
2006-04-20 22:59:00,1.40254,1.40254,1.40224,1.40241,41800000.0
2006-04-20 23:00:00,1.40236,1.40246,1.40218,1.40218,35100000.0
2006-04-20 23:01:00,1.4027,1.4027,1.4026,1.4027,34900000.0
2006-04-20 23:02:00,1.4026,1.4026,1.4023,1.4026,34900000.0
2006-04-20 23:03:00,1.4027,1.4027,1.4027,1.4027,34900000.0
2006-04-20 23:04:00,1.4026,1.4027,1.4026,1.4027,34900000.0
2006-04-20 23:06:00,1.4028,1.4029,1.4027,1.4028,34900000.0
2006-04-20 23:07:00,1.4027,1.403,1.4024,1.4025,34900000.0
2006-04-20 23:08:00,1.4027,1.4027,1.4027,1.4027,34900000.0
2006-04-20 23:09:00,1.4029,1.403,1.4028,1.4029,34900000.0
2006-04-20 23:10:00,1.403,1.403,1.4029,1.4029,34900000.0
2006-04-20 23:11:00,1.403,1.403,1.4029,1.4029,34900000.0
2006-04-20 23:12:00,1.403,1.4032,1.4029,1.403,34900000.0
2006-04-20 23:13:00,1.4031,1.4033,1.4031,1.4031,34900000.0
2006-04-20 23:14:00,1.403,1.4031,1.4028,1.403,34900000.0
2006-04-20 23:15:00,1.4029,1.4029,1.4029,1.4029,34900000.0
2006-04-20 23:16:00,1.403,1.4035,1.403,1.4034,34900000.0
2006-04-20 23:17:00,1.4035,1.4035,1.4031,1.4035,34900000.0
2006-04-20 23:18:00,1.4034,1.4036,1.403,1.4033,34900000.0
2006-04-20 23:19:00,1.4032,1.4032,1.4032,1.4032,34900000.0
2006-04-20 23:20:00,1.4033,1.4033,1.4033,1.4033,34900000.0
2006-04-20 23:21:00,1.4031,1.4031,1.403,1.403,34900000.0
2006-04-20 23:22:00,1.4028,1.4029,1.4028,1.4029,34900000.0
2006-04-20 23:23:00,1.4032,1.4032,1.4029,1.4029,34900000.0
2006-04-20 23:24:00,1.40228,1.40259,1.40228,1.40237,34900000.0
2006-04-20 23:25:00,1.40247,1.40288,1.40247,1.40267,30400000.0
2006-04-20 23:26:00,1.40284,1.403,1.4027,1.40299,42400000.0
2006-04-20 23:27:00,1.40274,1.40281,1.40267,1.40267,25600000.0
2006-04-20 23:28:00,1.40257,1.40297,1.40257,1.40272,48200000.0
2006-04-20 23:29:00,1.4029,1.40316,1.40272,1.40294,43400000.0
2006-04-20 23:30:00,1.40313,1.40317,1.40282,1.40299,48900000.0
2006-04-20 23:31:00,1.403,1.40305,1.40262,1.40305,25400000.0
2006-04-20 23:32:00,1.40282,1.40307,1.40282,1.40297,32200000.0
2006-04-20 23:33:00,1.40282,1.40297,1.40282,1.40294,45400000.0
2006-04-20 23:34:00,1.40297,1.40305,1.40277,1.40282,50000000.0
2006-04-20 23:35:00,1.40302,1.40302,1.40282,1.40287,28000000.0
2006-04-20 23:36:00,1.40278,1.40278,1.40264,1.40264,29800000.0
2006-04-20 23:37:00,1.40288,1.40298,1.40284,1.40296,40400000.0
2006-04-20 23:38:00,1.40297,1.40304,1.40285,1.40296,44800000.0
2006-04-20 23:39:00,1.40276,1.40286,1.40271,1.40281,85300000.0
2006-04-20 23:40:00,1.40304,1.40304,1.40268,1.40268,42600000.0
2006-04-20 23:41:00,1.40284,1.40291,1.40243,1.40243,36800000.0
2006-04-20 23:42:00,1.40294,1.40294,1.40271,1.40284,31400000.0
2006-04-20 23:43:00,1.40286,1.40291,1.40239,1.40281,33200000.0
2006-04-20 23:44:00,1.40293,1.40293,1.40273,1.40284,35200000.0
2006-04-20 23:45:00,1.40273,1.40296,1.40253,1.40276,42200000.0
2006-04-20 23:46:00,1.40291,1.40291,1.40273,1.40281,37200000.0
2006-04-20 23:47:00,1.40291,1.40313,1.40282,1.40306,48800000.0
2006-04-20 23:48:00,1.40309,1.40309,1.40284,1.40304,53200000.0
2006-04-20 23:49:00,1.4031,1.4031,1.40267,1.40295,34800000.0
2006-04-20 23:50:00,1.40302,1.40312,1.40277,1.40297,53400000.0
2006-04-20 23:51:00,1.40314,1.40319,1.40289,1.40304,53700000.0
2006-04-20 23:52:00,1.40307,1.40307,1.40269,1.40295,32000000.0
2006-04-20 23:53:00,1.40313,1.40313,1.40283,1.40303,33200000.0
2006-04-20 23:54:00,1.40281,1.40281,1.4022,1.4022,40400000.0
2006-04-20 23:55:00,1.40275,1.40293,1.40275,1.40292,28200000.0
2006-04-20 23:56:00,1.40302,1.40308,1.40281,1.40289,36500000.0
2006-04-20 23:57:00,1.40293,1.40298,1.40283,1.40292,30800000.0
2006-04-20 23:58:00,1.40293,1.40299,1.4026,1.40289,37600000.0
2006-04-20 23:59:00,1.40289,1.40294,1.4027,1.40283,48200000.0
2006-04-21 00:00:00,1.40298,1.40313,1.40286,1.40298,34800000.0
2006-04-21 00:01:00,1.40306,1.40306,1.40283,1.40303,38600000.0
2006-04-21 00:02:00,1.40309,1.40318,1.40263,1.40296,43200000.0
2006-04-21 00:03:00,1.40297,1.40315,1.40294,1.40299,45700000.0
2006-04-21 00:04:00,1.40294,1.40309,1.40294,1.40309,33400000.0
2006-04-21 00:05:00,1.40313,1.40322,1.40298,1.40301,32800000.0
2006-04-21 00:06:00,1.40318,1.40339,1.40313,1.40327,38000000.0
2006-04-21 00:07:00,1.40312,1.4033,1.40306,1.40316,23400000.0
2006-04-21 00:08:00,1.40322,1.40327,1.40304,1.40324,45600000.0
2006-04-21 00:09:00,1.40296,1.40314,1.40281,1.40296,42900000.0
2006-04-21 00:10:00,1.40307,1.40314,1.40294,1.40304,33000000.0
2006-04-21 00:11:00,1.40303,1.40303,1.40258,1.4029,29200000.0
2006-04-21 00:12:00,1.40284,1.40284,1.40243,1.40254,27600000.0
2006-04-21 00:13:00,1.40276,1.40279,1.40241,1.40276,37200000.0
2006-04-21 00:14:00,1.4027,1.40292,1.40261,1.40292,60500000.0
2006-04-21 00:15:00,1.40271,1.4028,1.40262,1.40262,23000000.0
2006-04-21 00:16:00,1.40268,1.4027,1.40247,1.4025,45000000.0
2006-04-21 00:17:00,1.40225,1.40244,1.40225,1.40236,42800000.0
2006-04-21 00:18:00,1.40235,1.40252,1.40231,1.40235,44800000.0
2006-04-21 00:19:00,1.40245,1.40245,1.40225,1.40225,33000000.0
2006-04-21 00:20:00,1.40237,1.40251,1.40202,1.40202,47200000.0
2006-04-21 00:21:00,1.40221,1.40244,1.40218,1.40241,23000000.0
2006-04-21 00:22:00,1.40232,1.40251,1.40226,1.40236,42400001.0
2006-04-21 00:23:00,1.40229,1.40257,1.40199,1.40248,37600000.0
2006-04-21 00:24:00,1.40267,1.40269,1.40248,1.4026,37600000.0
2006-04-21 00:25:00,1.40246,1.40263,1.40236,1.40251,37600000.0
2006-04-21 00:26:00,1.40253,1.40258,1.40238,1.40253,36400000.0
2006-04-21 00:27:00,1.40254,1.40254,1.4023,1.40239,32600000.0
2006-04-21 00:28:00,1.40259,1.40263,1.40219,1.40231,38400000.0
2006-04-21 00:29:00,1.40233,1.40253,1.40215,1.40244,34200000.0
2006-04-21 00:30:00,1.40225,1.40262,1.40225,1.40257,37600000.0
2006-04-21 00:31:00,1.40267,1.40278,1.40263,1.40263,23200000.0
2006-04-21 00:32:00,1.40257,1.40276,1.40254,1.40255,41000000.0
2006-04-21 00:33:00,1.40282,1.40282,1.40252,1.40272,31600000.0
2006-04-21 00:34:00,1.40253,1.40257,1.40232,1.40236,34800001.0
2006-04-21 00:35:00,1.40256,1.40256,1.40184,1.40198,25600000.0
2006-04-21 00:36:00,1.40206,1.40208,1.40197,1.40207,33900000.0
2006-04-21 00:37:00,1.40218,1.40218,1.40183,1.40183,29600000.0
2006-04-21 00:38:00,1.4019,1.40213,1.4019,1.40209,28200000.0
2006-04-21 00:39:00,1.40217,1.40217,1.40181,1.40192,46000000.0
2006-04-21 00:40:00,1.40194,1.40211,1.40184,1.40211,33200000.0
2006-04-21 00:41:00,1.4023,1.4023,1.40192,1.40214,30400000.0
2006-04-21 00:42:00,1.40214,1.4022,1.40207,1.40212,24200000.0
2006-04-21 00:43:00,1.40185,1.40214,1.40156,1.40214,28000000.0
2006-04-21 00:44:00,1.40226,1.40226,1.40208,1.40221,44200000.0
2006-04-21 00:45:00,1.40229,1.40244,1.40223,1.40243,48800000.0
2006-04-21 00:46:00,1.40244,1.40267,1.40227,1.40267,36300000.0
2006-04-21 00:47:00,1.40259,1.40285,1.40258,1.40265,46800000.0
2006-04-21 00:48:00,1.40233,1.40262,1.40233,1.40262,51600000.0
2006-04-21 00:49:00,1.4028,1.4028,1.40244,1.40266,65900000.0
2006-04-21 00:50:00,1.40258,1.4028,1.40246,1.40248,30800000.0
2006-04-21 00:51:00,1.40247,1.40262,1.40238,1.4026,51200001.0
2006-04-21 00:52:00,1.40249,1.40269,1.40242,1.40269,45600001.0
2006-04-21 00:53:00,1.40254,1.40278,1.40253,1.40269,26000000.0
2006-04-21 00:54:00,1.40225,1.40263,1.40225,1.40263,37000000.0
2006-04-21 00:55:00,1.40258,1.40258,1.40215,1.40258,32000000.0
2006-04-21 00:56:00,1.40258,1.40271,1.40251,1.40259,37200000.0
2006-04-21 00:57:00,1.40278,1.40289,1.40264,1.40264,44800001.0
2006-04-21 00:58:00,1.4028,1.4028,1.40248,1.40248,54600000.0
2006-04-21 00:59:00,1.40271,1.40271,1.40252,1.40264,35000000.0
2006-04-21 01:00:00,1.40256,1.40263,1.40241,1.40246,39800000.0
2006-04-21 01:01:00,1.40248,1.40261,1.40238,1.40246,27800000.0
2006-04-21 01:02:00,1.40263,1.40266,1.40221,1.40221,43400000.0
2006-04-21 01:03:00,1.40272,1.40274,1.40245,1.40262,36200000.0
2006-04-21 01:04:00,1.40277,1.40297,1.40259,1.40259,38000000.0
2006-04-21 01:05:00,1.40271,1.40283,1.40263,1.40267,44800000.0
2006-04-21 01:06:00,1.4028,1.40282,1.4026,1.40277,57300000.0
2006-04-21 01:07:00,1.40281,1.40292,1.40246,1.40262,29000000.0
2006-04-21 01:08:00,1.40256,1.40256,1.40202,1.40202,42000001.0
2006-04-21 01:09:00,1.40245,1.40245,1.40218,1.4022,42600000.0
2006-04-21 01:10:00,1.40203,1.40223,1.40185,1.4021,21600000.0
2006-04-21 01:11:00,1.40192,1.40219,1.40188,1.40219,17400000.0
2006-04-21 01:12:00,1.40204,1.40224,1.40182,1.40207,22400000.0
2006-04-21 01:13:00,1.40226,1.40236,1.40199,1.40236,48400000.0
2006-04-21 01:14:00,1.40213,1.40224,1.40192,1.40208,32700000.0
2006-04-21 01:15:00,1.40215,1.40228,1.40191,1.40228,33400000.0
2006-04-21 01:16:00,1.40225,1.40225,1.40196,1.40212,61000000.0
2006-04-21 01:17:00,1.40223,1.40227,1.40211,1.40217,35400000.0
2006-04-21 01:18:00,1.40214,1.40233,1.4019,1.40221,45400000.0
2006-04-21 01:19:00,1.40207,1.40229,1.40205,1.40216,42800000.0
2006-04-21 01:20:00,1.40223,1.40223,1.40168,1.4022,39200000.0
2006-04-21 01:21:00,1.40199,1.4023,1.40199,1.4023,57100000.0
2006-04-21 01:22:00,1.40223,1.40223,1.40175,1.40199,34900000.0
2006-04-21 01:23:00,1.40199,1.40199,1.40169,1.40169,44800000.0
2006-04-21 01:24:00,1.40203,1.40211,1.40191,1.40206,25600000.0
2006-04-21 01:25:00,1.40181,1.40204,1.40166,1.40172,41900000.0
2006-04-21 01:26:00,1.4016,1.40218,1.4016,1.40218,21200000.0
2006-04-21 01:27:00,1.40224,1.40224,1.40198,1.40217,29200000.0
2006-04-21 01:28:00,1.4019,1.40213,1.40169,1.40213,41200000.0
2006-04-21 01:29:00,1.40225,1.40225,1.4021,1.40213,37400000.0
2006-04-21 01:30:00,1.40227,1.40232,1.40187,1.40221,56800000.0
2006-04-21 01:31:00,1.40226,1.40243,1.4022,1.40241,34400000.0
2006-04-21 01:32:00,1.40233,1.40248,1.40218,1.4023,32200000.0
2006-04-21 01:33:00,1.40236,1.40246,1.40226,1.40243,29200000.0
2006-04-21 01:34:00,1.40238,1.40243,1.40195,1.40233,47000000.0
2006-04-21 01:35:00,1.40227,1.40231,1.40195,1.40195,35600000.0
2006-04-21 01:36:00,1.40215,1.40235,1.40215,1.40215,42300000.0
2006-04-21 01:37:00,1.4022,1.40232,1.40193,1.40225,35400000.0
2006-04-21 01:38:00,1.40214,1.40231,1.40202,1.40202,18600000.0
2006-04-21 01:39:00,1.40197,1.40209,1.40159,1.40191,67800001.0
2006-04-21 01:40:00,1.40175,1.40187,1.40168,1.40184,20800000.0
2006-04-21 01:41:00,1.40178,1.40198,1.40169,1.4017,53000000.0
2006-04-21 01:42:00,1.40155,1.40163,1.40124,1.40157,25200000.0
2006-04-21 01:43:00,1.40153,1.40163,1.40107,1.40148,26300000.0
2006-04-21 01:44:00,1.40153,1.40156,1.40115,1.40137,26200000.0
2006-04-21 01:45:00,1.40126,1.40126,1.401,1.4011,37200000.0
2006-04-21 01:46:00,1.40109,1.40125,1.40088,1.40097,53100000.0
2006-04-21 01:47:00,1.40102,1.40121,1.40093,1.40094,31600000.0
2006-04-21 01:48:00,1.40122,1.40135,1.40087,1.40087,39700000.0
2006-04-21 01:49:00,1.40133,1.40146,1.40083,1.40128,23200000.0
2006-04-21 01:50:00,1.40094,1.40094,1.39918,1.39918,41000000.0
2006-04-21 01:51:00,1.39894,1.39969,1.39894,1.39969,34900000.0
2006-04-21 01:52:00,1.39966,1.39978,1.39944,1.39962,26600000.0
2006-04-21 01:53:00,1.39979,1.40014,1.39972,1.40007,48800000.0
2006-04-21 01:54:00,1.39993,1.40005,1.39991,1.40004,64800002.0
2006-04-21 01:55:00,1.40012,1.40088,1.40012,1.40087,49900000.0
2006-04-21 01:56:00,1.40111,1.40129,1.40095,1.40095,33800000.0
2006-04-21 01:57:00,1.40105,1.40105,1.40085,1.40098,42700000.0
2006-04-21 01:58:00,1.4015,1.40174,1.40141,1.40141,26800000.0
2006-04-21 01:59:00,1.40169,1.40177,1.40158,1.40169,47200000.0
2006-04-21 02:00:00,1.4015,1.40237,1.4015,1.40215,56400000.0
2006-04-21 02:01:00,1.40168,1.40168,1.40151,1.40164,70900000.0
2006-04-21 02:02:00,1.40147,1.40204,1.40145,1.40179,93200001.0
2006-04-21 02:03:00,1.40165,1.402,1.40162,1.4017,78300000.0
2006-04-21 02:04:00,1.40166,1.40185,1.40166,1.40178,81500000.0
2006-04-21 02:05:00,1.40213,1.40213,1.4019,1.40192,78700000.0
2006-04-21 02:06:00,1.40205,1.4021,1.40173,1.40207,88300001.0
2006-04-21 02:07:00,1.40212,1.40244,1.40191,1.4024,222500001.0
2006-04-21 02:08:00,1.40233,1.40233,1.40202,1.40202,33600000.0
2006-04-21 02:09:00,1.4019,1.40201,1.4016,1.4019,162800000.0
2006-04-21 02:10:00,1.40177,1.40219,1.40177,1.40202,122100000.0
2006-04-21 02:11:00,1.40199,1.40214,1.40199,1.40203,52800000.0
2006-04-21 02:12:00,1.40197,1.40213,1.40196,1.40213,46800000.0
2006-04-21 02:13:00,1.4022,1.40262,1.4022,1.40262,37200000.0
2006-04-21 02:14:00,1.40234,1.40237,1.40197,1.40237,181800000.0
2006-04-21 02:15:00,1.40245,1.40255,1.40232,1.40241,261200001.0
2006-04-21 02:16:00,1.40251,1.40259,1.40234,1.40254,53200000.0
2006-04-21 02:17:00,1.40227,1.40256,1.40193,1.40214,210600001.0
2006-04-21 02:18:00,1.40227,1.40243,1.4018,1.40222,39800000.0
2006-04-21 02:19:00,1.40241,1.40241,1.40211,1.40222,49600000.0
2006-04-21 02:20:00,1.4024,1.40259,1.40229,1.40256,48800000.0
2006-04-21 02:21:00,1.40238,1.40261,1.40231,1.40261,41800000.0
2006-04-21 02:22:00,1.4024,1.40255,1.40238,1.40255,37100000.0
2006-04-21 02:23:00,1.40274,1.4029,1.40268,1.40268,33000000.0
2006-04-21 02:24:00,1.40273,1.4029,1.40263,1.4028,36800001.0
2006-04-21 02:25:00,1.40268,1.40281,1.40252,1.40275,140600000.0
2006-04-21 02:26:00,1.40255,1.4031,1.40249,1.4031,75600000.0
2006-04-21 02:27:00,1.40313,1.40313,1.40286,1.4029,60600001.0
2006-04-21 02:28:00,1.40297,1.40309,1.40295,1.403,42400000.0
2006-04-21 02:29:00,1.40324,1.40324,1.40296,1.40319,50700000.0
2006-04-21 02:30:00,1.40331,1.40331,1.40293,1.40296,37400000.0
2006-04-21 02:31:00,1.40256,1.40291,1.4025,1.40275,56400000.0
2006-04-21 02:32:00,1.40296,1.403,1.40278,1.40284,39800000.0
2006-04-21 02:33:00,1.40231,1.40239,1.40222,1.40228,263200000.0
2006-04-21 02:34:00,1.4027,1.4027,1.40246,1.40261,58900000.0
2006-04-21 02:35:00,1.40269,1.4029,1.40245,1.40253,56000000.0
2006-04-21 02:36:00,1.40277,1.40287,1.40268,1.40277,42600001.0
2006-04-21 02:37:00,1.40253,1.40256,1.40243,1.40245,106400000.0
2006-04-21 02:38:00,1.4027,1.40282,1.40268,1.40281,34800000.0
2006-04-21 02:39:00,1.40288,1.40288,1.40269,1.40282,43100000.0
2006-04-21 02:40:00,1.40282,1.40296,1.4028,1.4029,57800000.0
2006-04-21 02:41:00,1.40292,1.40307,1.4029,1.4029,28000000.0
2006-04-21 02:42:00,1.40293,1.40293,1.40274,1.40274,54900001.0
2006-04-21 02:43:00,1.40267,1.40269,1.4026,1.40269,33000000.0
2006-04-21 02:44:00,1.40264,1.40282,1.40258,1.40282,41000000.0
2006-04-21 02:45:00,1.40238,1.40262,1.40232,1.40241,47000000.0
2006-04-21 02:46:00,1.40239,1.40246,1.40224,1.40229,173200001.0
2006-04-21 02:47:00,1.40277,1.40294,1.40236,1.40294,204700001.0
2006-04-21 02:48:00,1.40255,1.40282,1.40252,1.40254,112800001.0
2006-04-21 02:49:00,1.4024,1.40265,1.40201,1.40222,67400000.0
2006-04-21 02:50:00,1.40243,1.40262,1.40216,1.40262,115900001.0
2006-04-21 02:51:00,1.40213,1.4022,1.40188,1.40215,81000000.0
2006-04-21 02:52:00,1.4025,1.40269,1.40237,1.40266,24200000.0
2006-04-21 02:53:00,1.40272,1.4028,1.40249,1.40265,35000000.0
2006-04-21 02:54:00,1.40288,1.40301,1.40274,1.40274,39400000.0
2006-04-21 02:55:00,1.40272,1.403,1.40249,1.40265,32300000.0
2006-04-21 02:56:00,1.40257,1.4026,1.40248,1.4025,47600000.0
2006-04-21 02:57:00,1.40251,1.40252,1.40249,1.40251,36600000.0
2006-04-21 02:58:00,1.40246,1.40246,1.40233,1.40234,77500000.0
2006-04-21 02:59:00,1.40225,1.40252,1.40225,1.40234,57400000.0
2006-04-21 03:00:00,1.40253,1.40297,1.40253,1.40295,146200000.0
2006-04-21 03:01:00,1.4029,1.40292,1.40283,1.40284,38800000.0
2006-04-21 03:02:00,1.40285,1.40285,1.40268,1.4028,40200000.0
2006-04-21 03:03:00,1.40261,1.40264,1.40256,1.40264,67000001.0
2006-04-21 03:04:00,1.40265,1.40306,1.40254,1.40267,47200000.0
2006-04-21 03:05:00,1.40261,1.40269,1.40256,1.40264,64300000.0
2006-04-21 03:06:00,1.40261,1.40266,1.40245,1.40252,74200000.0
2006-04-21 03:07:00,1.40244,1.40286,1.40234,1.40286,100400000.0
2006-04-21 03:08:00,1.40299,1.40306,1.40264,1.40264,54000000.0
2006-04-21 03:09:00,1.40291,1.40309,1.40265,1.40305,35600000.0
2006-04-21 03:10:00,1.40252,1.40301,1.40252,1.40301,18000000.0
2006-04-21 03:11:00,1.40263,1.40264,1.40249,1.40255,40200000.0
2006-04-21 03:12:00,1.40274,1.40298,1.40249,1.40267,51400000.0
2006-04-21 03:13:00,1.40237,1.40278,1.40237,1.40258,47200000.0
2006-04-21 03:14:00,1.40245,1.40271,1.40221,1.40248,41800000.0
2006-04-21 03:15:00,1.40203,1.40262,1.40203,1.40251,44800000.0
2006-04-21 03:16:00,1.40248,1.40262,1.40219,1.40259,25200000.0
2006-04-21 03:17:00,1.40257,1.40264,1.40216,1.40264,88600001.0
2006-04-21 03:18:00,1.40254,1.40261,1.40226,1.40261,39800000.0
2006-04-21 03:19:00,1.40259,1.40264,1.40239,1.40264,28600000.0
2006-04-21 03:20:00,1.40216,1.40262,1.40216,1.40262,46200000.0
2006-04-21 03:21:00,1.40229,1.40229,1.40224,1.40226,47300000.0
2006-04-21 03:22:00,1.40226,1.40229,1.40217,1.40221,54900000.0
2006-04-21 03:23:00,1.40222,1.40224,1.40203,1.40205,73000000.0
2006-04-21 03:24:00,1.40209,1.40214,1.40208,1.40213,47600000.0
2006-04-21 03:25:00,1.40257,1.40257,1.40214,1.4022,19800000.0
2006-04-21 03:26:00,1.40207,1.40217,1.40202,1.40212,133900000.0
2006-04-21 03:27:00,1.40219,1.40235,1.40213,1.40235,121800000.0
2006-04-21 03:28:00,1.40238,1.40243,1.40232,1.40238,40400000.0
2006-04-21 03:29:00,1.4025,1.40255,1.40247,1.40252,50000000.0
2006-04-21 03:30:00,1.40252,1.40253,1.40227,1.40236,63400000.0
2006-04-21 03:31:00,1.40228,1.40264,1.40228,1.40264,39800000.0
2006-04-21 03:32:00,1.40264,1.40281,1.40254,1.40254,38600000.0
2006-04-21 03:33:00,1.40223,1.40239,1.40223,1.40238,53400001.0
2006-04-21 03:34:00,1.40262,1.40283,1.4024,1.40248,49200000.0
2006-04-21 03:35:00,1.40259,1.40259,1.40238,1.40242,77000000.0
2006-04-21 03:36:00,1.40249,1.40279,1.40231,1.40274,38100000.0
2006-04-21 03:37:00,1.40269,1.40274,1.40239,1.40269,26800000.0
2006-04-21 03:38:00,1.40285,1.40293,1.40264,1.40274,38000000.0
2006-04-21 03:39:00,1.40236,1.40238,1.40221,1.40222,92500001.0
2006-04-21 03:40:00,1.40215,1.4027,1.4021,1.40255,122000000.0
2006-04-21 03:41:00,1.40242,1.40266,1.40242,1.40266,57000000.0
2006-04-21 03:42:00,1.40274,1.40277,1.40264,1.40274,79900000.0
2006-04-21 03:43:00,1.40264,1.40279,1.40264,1.40279,32900000.0
2006-04-21 03:44:00,1.40259,1.40277,1.40251,1.40266,33200000.0
2006-04-21 03:45:00,1.40264,1.40287,1.40256,1.40287,48900000.0
2006-04-21 03:46:00,1.40252,1.40256,1.40239,1.40239,54800000.0
2006-04-21 03:47:00,1.40241,1.40256,1.40239,1.40241,42600000.0
2006-04-21 03:48:00,1.40276,1.4029,1.40256,1.4027,25000000.0
2006-04-21 03:49:00,1.40281,1.40284,1.40255,1.40255,24800000.0
2006-04-21 03:50:00,1.40276,1.40283,1.40251,1.40254,95600000.0
2006-04-21 03:51:00,1.40274,1.40279,1.40264,1.40264,28600000.0
2006-04-21 03:52:00,1.40265,1.40265,1.40224,1.40244,93400001.0
2006-04-21 03:53:00,1.40247,1.40262,1.40237,1.40252,53200000.0
2006-04-21 03:54:00,1.40253,1.40291,1.40249,1.4026,44400001.0
2006-04-21 03:55:00,1.40291,1.40292,1.40269,1.40287,29200000.0
2006-04-21 03:56:00,1.40272,1.40285,1.4027,1.4027,20800000.0
2006-04-21 03:57:00,1.4022,1.40233,1.40217,1.40225,147200000.0
2006-04-21 03:58:00,1.40218,1.40299,1.40211,1.40213,215200000.0
2006-04-21 03:59:00,1.40239,1.40264,1.40235,1.40238,128100000.0
2006-04-21 04:00:00,1.40222,1.40237,1.40222,1.40228,78000000.0
2006-04-21 04:01:00,1.40215,1.4024,1.40203,1.40238,103000000.0
2006-04-21 04:02:00,1.40216,1.40216,1.4017,1.4017,129500000.0
2006-04-21 04:03:00,1.40175,1.40175,1.40139,1.40166,118300001.0
2006-04-21 04:04:00,1.40154,1.4017,1.4015,1.40163,139500000.0
2006-04-21 04:05:00,1.40149,1.40221,1.40133,1.40221,225000000.0
2006-04-21 04:06:00,1.40193,1.40248,1.40193,1.40211,114500000.0
2006-04-21 04:07:00,1.40232,1.40234,1.40209,1.40209,151300000.0
2006-04-21 04:08:00,1.40239,1.40244,1.40239,1.40239,16400000.0
2006-04-21 04:09:00,1.40246,1.40246,1.40218,1.40232,33000000.0
2006-04-21 04:10:00,1.40213,1.40213,1.40176,1.40186,91100000.0
2006-04-21 04:11:00,1.40197,1.40217,1.40175,1.40184,58400001.0
2006-04-21 04:12:00,1.40176,1.40185,1.40176,1.40185,70400000.0
2006-04-21 04:13:00,1.40186,1.40203,1.40183,1.40185,58600000.0
2006-04-21 04:14:00,1.40188,1.40206,1.40185,1.40206,73400000.0
2006-04-21 04:15:00,1.4021,1.40237,1.402,1.40237,93500000.0
2006-04-21 04:16:00,1.40232,1.40239,1.40198,1.40211,70600000.0
2006-04-21 04:17:00,1.40229,1.4023,1.40217,1.40222,37800000.0
2006-04-21 04:18:00,1.40217,1.40232,1.40212,1.40217,100600000.0
2006-04-21 04:19:00,1.40216,1.4022,1.40209,1.40213,84800000.0
2006-04-21 04:20:00,1.40206,1.40221,1.40196,1.40196,180900000.0
2006-04-21 04:21:00,1.40196,1.40206,1.40196,1.40196,46600001.0
2006-04-21 04:22:00,1.40184,1.4023,1.40168,1.4023,29000000.0
2006-04-21 04:23:00,1.40183,1.40183,1.40175,1.40175,24200000.0
2006-04-21 04:24:00,1.40162,1.4017,1.4016,1.40165,175300002.0
2006-04-21 04:25:00,1.40163,1.4021,1.4016,1.40185,199300000.0
2006-04-21 04:26:00,1.40185,1.40185,1.40165,1.4017,99500000.0
2006-04-21 04:27:00,1.40177,1.40185,1.40167,1.40173,59800000.0
2006-04-21 04:28:00,1.40177,1.40186,1.40164,1.40164,62700000.0
2006-04-21 04:29:00,1.4015,1.40194,1.40147,1.40192,75000000.0
2006-04-21 04:30:00,1.40154,1.40191,1.40153,1.40181,95000000.0
2006-04-21 04:31:00,1.40174,1.40188,1.40154,1.40181,40500000.0
2006-04-21 04:32:00,1.4019,1.4019,1.40161,1.40161,30200000.0
2006-04-21 04:33:00,1.40159,1.40159,1.40139,1.40148,48200000.0
2006-04-21 04:34:00,1.40163,1.40171,1.40158,1.40161,33000000.0
2006-04-21 04:35:00,1.40152,1.40192,1.40152,1.40175,59400000.0
2006-04-21 04:36:00,1.40208,1.40216,1.40143,1.40205,195000000.0
2006-04-21 04:37:00,1.40199,1.40221,1.40167,1.40188,89800000.0
2006-04-21 04:38:00,1.40183,1.40183,1.40165,1.4017,46700000.0
2006-04-21 04:39:00,1.40155,1.4017,1.40155,1.40158,49200000.0
2006-04-21 04:40:00,1.40152,1.40185,1.40152,1.40185,35800000.0
2006-04-21 04:41:00,1.40174,1.40202,1.40174,1.40202,56000001.0
2006-04-21 04:42:00,1.40186,1.40208,1.40171,1.40187,81800000.0
2006-04-21 04:43:00,1.40177,1.40182,1.40151,1.40151,66800000.0
2006-04-21 04:44:00,1.40145,1.40209,1.40145,1.40207,48700000.0
2006-04-21 04:45:00,1.40193,1.402,1.40164,1.40177,40000000.0
2006-04-21 04:46:00,1.40155,1.40165,1.40155,1.40157,41200000.0
2006-04-21 04:47:00,1.40151,1.40202,1.40139,1.40202,88600000.0
2006-04-21 04:48:00,1.40188,1.40216,1.40188,1.40206,42200000.0
2006-04-21 04:49:00,1.40183,1.40183,1.40138,1.40141,48800000.0
2006-04-21 04:50:00,1.40179,1.40184,1.40162,1.40172,39800000.0
2006-04-21 04:51:00,1.4013,1.4013,1.4013,1.4013,39100000.0
2006-04-21 04:52:00,1.40113,1.40161,1.40106,1.40154,51400000.0
2006-04-21 04:53:00,1.40149,1.40168,1.40137,1.40143,37200000.0
2006-04-21 04:54:00,1.40129,1.40163,1.40129,1.40135,35000000.0
2006-04-21 04:55:00,1.40168,1.40176,1.40138,1.40176,35400000.0
2006-04-21 04:56:00,1.40142,1.40158,1.40134,1.4014,29600000.0
2006-04-21 04:57:00,1.40124,1.40168,1.40122,1.40122,30200000.0
2006-04-21 04:58:00,1.40119,1.40161,1.40119,1.40149,25600000.0
2006-04-21 04:59:00,1.40121,1.40161,1.40121,1.40141,88800000.0
2006-04-21 05:00:00,1.40182,1.40182,1.40165,1.40175,44800000.0
2006-04-21 05:01:00,1.40163,1.40188,1.40163,1.40188,41300000.0
2006-04-21 05:02:00,1.40173,1.40174,1.40145,1.40167,38000000.0
2006-04-21 05:03:00,1.40148,1.40179,1.40143,1.40159,161600000.0
2006-04-21 05:04:00,1.40156,1.4016,1.4014,1.4016,226400001.0
2006-04-21 05:05:00,1.4016,1.4016,1.40145,1.40153,181300000.0
2006-04-21 05:06:00,1.40159,1.40169,1.40149,1.40165,172800000.0
2006-04-21 05:07:00,1.40143,1.40195,1.40143,1.40155,296000002.0
2006-04-21 05:08:00,1.40183,1.40188,1.40168,1.4017,267600001.0
2006-04-21 05:09:00,1.40157,1.40181,1.40149,1.40151,193700001.0
2006-04-21 05:10:00,1.40153,1.40163,1.40148,1.40162,230000002.0
2006-04-21 05:11:00,1.40155,1.40165,1.40145,1.4015,133200000.0
2006-04-21 05:12:00,1.4015,1.40155,1.40145,1.40145,131200000.0
2006-04-21 05:13:00,1.4015,1.40175,1.4015,1.40155,150400000.0
2006-04-21 05:14:00,1.4015,1.40155,1.40145,1.40148,240800000.0
2006-04-21 05:15:00,1.40159,1.40168,1.40147,1.40156,30800000.0
2006-04-21 05:16:00,1.40142,1.40161,1.40133,1.40138,239600000.0
2006-04-21 05:17:00,1.40151,1.40182,1.40143,1.40177,159400000.0
2006-04-21 05:18:00,1.4018,1.4018,1.40155,1.4017,228600000.0
2006-04-21 05:19:00,1.40136,1.40171,1.40135,1.40146,276600001.0
2006-04-21 05:20:00,1.4015,1.40165,1.40145,1.40155,243500000.0
2006-04-21 05:21:00,1.40147,1.40183,1.40145,1.40155,322600001.0
2006-04-21 05:22:00,1.40149,1.40149,1.40129,1.4013,235400000.0
2006-04-21 05:23:00,1.40122,1.40139,1.40122,1.40136,115100000.0
2006-04-21 05:24:00,1.4014,1.4015,1.4014,1.40147,177100000.0
2006-04-21 05:25:00,1.40167,1.40207,1.40157,1.40162,220200000.0
2006-04-21 05:26:00,1.40162,1.40165,1.40157,1.40162,109100000.0
2006-04-21 05:27:00,1.40185,1.40187,1.40148,1.40172,191100000.0
2006-04-21 05:28:00,1.4017,1.4018,1.40145,1.4017,235100000.0
2006-04-21 05:29:00,1.40165,1.40175,1.40147,1.40155,277500000.0
2006-04-21 05:30:00,1.40153,1.40166,1.4013,1.40135,190700000.0
2006-04-21 05:31:00,1.40136,1.40164,1.4013,1.40142,81200001.0
2006-04-21 05:32:00,1.40158,1.40171,1.40153,1.40163,172300001.0
2006-04-21 05:33:00,1.40158,1.40158,1.40143,1.40148,194000000.0
2006-04-21 05:34:00,1.40141,1.40168,1.40133,1.40135,207300000.0
2006-04-21 05:35:00,1.40154,1.40159,1.40144,1.40148,18600000.0
2006-04-21 05:36:00,1.40123,1.40139,1.40121,1.40126,169100000.0
2006-04-21 05:37:00,1.40126,1.40136,1.40121,1.40126,165100000.0
2006-04-21 05:38:00,1.40131,1.4015,1.40131,1.4014,154100001.0
2006-04-21 05:39:00,1.40134,1.40158,1.40127,1.40138,159300000.0
2006-04-21 05:40:00,1.40118,1.40145,1.4011,1.40135,171200000.0
2006-04-21 05:41:00,1.40125,1.40138,1.40104,1.40113,156700001.0
2006-04-21 05:42:00,1.4013,1.40135,1.40115,1.4012,241400000.0
2006-04-21 05:43:00,1.40119,1.40129,1.40111,1.40114,107800001.0
2006-04-21 05:44:00,1.40112,1.40125,1.40102,1.40107,114500001.0
2006-04-21 05:45:00,1.40116,1.4014,1.40114,1.40124,160700000.0
2006-04-21 05:46:00,1.40131,1.40151,1.40128,1.40137,217000000.0
2006-04-21 05:47:00,1.40133,1.40134,1.4011,1.40118,188900001.0
2006-04-21 05:48:00,1.40097,1.40122,1.40092,1.40107,260700000.0
2006-04-21 05:49:00,1.40107,1.40122,1.40087,1.40087,192900001.0
2006-04-21 05:50:00,1.40085,1.40117,1.40083,1.40105,244300000.0
2006-04-21 05:51:00,1.40108,1.40108,1.40086,1.40089,185000001.0
2006-04-21 05:52:00,1.40091,1.40112,1.40084,1.40111,202300000.0
2006-04-21 05:53:00,1.40108,1.40116,1.40089,1.4009,120700001.0
2006-04-21 05:54:00,1.40095,1.4011,1.40076,1.40109,205800000.0
2006-04-21 05:55:00,1.401,1.40119,1.40089,1.401,223500002.0
2006-04-21 05:56:00,1.40107,1.40124,1.40095,1.401,138900002.0
2006-04-21 05:57:00,1.40102,1.40117,1.40102,1.40108,161500000.0
2006-04-21 05:58:00,1.40112,1.40117,1.401,1.401,128900000.0
2006-04-21 05:59:00,1.40119,1.40131,1.40115,1.40119,70000000.0
2006-04-21 06:00:00,1.4012,1.4012,1.40101,1.40109,206800000.0
2006-04-21 06:01:00,1.40121,1.40126,1.40106,1.40121,172400000.0
2006-04-21 06:02:00,1.40107,1.40124,1.40104,1.40111,227900000.0
2006-04-21 06:03:00,1.40119,1.40129,1.40109,1.40124,41400000.0
2006-04-21 06:04:00,1.40112,1.40114,1.40104,1.40112,178000002.0
2006-04-21 06:05:00,1.40114,1.4013,1.40109,1.40111,367800001.0
2006-04-21 06:06:00,1.40114,1.40129,1.40114,1.40122,72200000.0
2006-04-21 06:07:00,1.40126,1.40129,1.40104,1.40124,329800002.0
2006-04-21 06:08:00,1.40107,1.4013,1.40105,1.40122,537800001.0
2006-04-21 06:09:00,1.40124,1.40151,1.40116,1.40131,392100001.0
2006-04-21 06:10:00,1.40132,1.40155,1.40131,1.40141,287100000.0
2006-04-21 06:11:00,1.40143,1.40158,1.40136,1.40143,434300000.0
2006-04-21 06:12:00,1.40138,1.40163,1.40133,1.40158,280600000.0
2006-04-21 06:13:00,1.40148,1.40163,1.4013,1.4013,316600000.0
2006-04-21 06:14:00,1.40141,1.40146,1.40116,1.40126,326700002.0
2006-04-21 06:15:00,1.4012,1.4013,1.40111,1.40127,167000001.0
2006-04-21 06:16:00,1.40129,1.4014,1.40117,1.4014,242800001.0
2006-04-21 06:17:00,1.40122,1.4014,1.40122,1.40127,192600003.0
2006-04-21 06:18:00,1.40117,1.40131,1.40112,1.40114,251200000.0
2006-04-21 06:19:00,1.40116,1.4014,1.40116,1.4014,169000000.0
2006-04-21 06:20:00,1.40137,1.40152,1.40127,1.4013,273900000.0
2006-04-21 06:21:00,1.40134,1.40144,1.40118,1.40135,244600000.0
2006-04-21 06:22:00,1.40134,1.4016,1.40129,1.40137,263400001.0
2006-04-21 06:23:00,1.40124,1.40142,1.40122,1.40135,292200001.0
2006-04-21 06:24:00,1.40131,1.40138,1.40118,1.40135,383000004.0
2006-04-21 06:25:00,1.40134,1.40142,1.40129,1.40137,244800000.0
2006-04-21 06:26:00,1.40135,1.4016,1.40131,1.4016,338000001.0
2006-04-21 06:27:00,1.40158,1.40165,1.4015,1.4016,406700003.0
2006-04-21 06:28:00,1.40159,1.40172,1.40142,1.40151,364000001.0
2006-04-21 06:29:00,1.40149,1.40159,1.40139,1.40142,87300000.0
2006-04-21 06:30:00,1.40133,1.40159,1.40129,1.40143,226400000.0
2006-04-21 06:31:00,1.4015,1.40156,1.40133,1.40142,126800000.0
2006-04-21 06:32:00,1.4014,1.40146,1.40138,1.4014,174400001.0
2006-04-21 06:33:00,1.40141,1.40158,1.40138,1.40141,291100002.0
2006-04-21 06:34:00,1.40143,1.40157,1.40136,1.40156,295000001.0
2006-04-21 06:35:00,1.40144,1.40169,1.40142,1.40144,134800000.0
2006-04-21 06:36:00,1.40144,1.40154,1.40144,1.40144,94100001.0
2006-04-21 06:37:00,1.40144,1.40152,1.40141,1.40146,219000001.0
2006-04-21 06:38:00,1.40147,1.40169,1.40144,1.40146,135300001.0
2006-04-21 06:39:00,1.40154,1.40159,1.40149,1.40154,40200000.0
2006-04-21 06:40:00,1.40154,1.40162,1.40144,1.40148,136200000.0
2006-04-21 06:41:00,1.40148,1.40158,1.40143,1.40154,177600000.0
2006-04-21 06:42:00,1.40154,1.40157,1.40134,1.40144,295800000.0
2006-04-21 06:43:00,1.40149,1.40156,1.40144,1.40152,135700000.0
2006-04-21 06:44:00,1.40152,1.40154,1.40139,1.40144,308500000.0
2006-04-21 06:45:00,1.40149,1.40154,1.40139,1.40154,225600000.0
2006-04-21 06:46:00,1.40149,1.40156,1.40142,1.40149,236300000.0
2006-04-21 06:47:00,1.40149,1.40157,1.40139,1.40152,245800000.0
2006-04-21 06:48:00,1.40139,1.40158,1.40134,1.40143,37800000.0
2006-04-21 06:49:00,1.40133,1.40158,1.40125,1.40135,255100001.0
2006-04-21 06:50:00,1.40143,1.40148,1.40128,1.40133,33000000.0
2006-04-21 06:51:00,1.40148,1.40148,1.40097,1.40126,38300000.0
2006-04-21 06:52:00,1.40108,1.40128,1.40104,1.40104,233500000.0
2006-04-21 06:53:00,1.40107,1.40129,1.40105,1.40117,246800002.0
2006-04-21 06:54:00,1.40121,1.40146,1.40114,1.40123,439600001.0
2006-04-21 06:55:00,1.40121,1.40131,1.40111,1.40123,339400001.0
2006-04-21 06:56:00,1.40136,1.40136,1.40126,1.40126,40200000.0
2006-04-21 06:57:00,1.40128,1.40133,1.4012,1.4012,73400000.0
2006-04-21 06:58:00,1.40115,1.4012,1.401,1.40113,239700001.0
2006-04-21 06:59:00,1.40106,1.40127,1.40096,1.40108,331200000.0
2006-04-21 07:00:00,1.40125,1.4013,1.40118,1.4012,112600000.0
2006-04-21 07:01:00,1.40107,1.40128,1.40106,1.40118,260400000.0
2006-04-21 07:02:00,1.40115,1.4013,1.40105,1.40115,356100000.0
2006-04-21 07:03:00,1.40118,1.40125,1.4011,1.40118,161100000.0
2006-04-21 07:04:00,1.40128,1.40135,1.40115,1.4012,289700000.0
2006-04-21 07:05:00,1.40128,1.40128,1.40112,1.40118,120600001.0
2006-04-21 07:06:00,1.40119,1.40119,1.40098,1.40106,198800000.0
2006-04-21 07:07:00,1.40108,1.4011,1.40085,1.40097,201600000.0
2006-04-21 07:08:00,1.40097,1.40107,1.40082,1.40092,234000000.0
2006-04-21 07:09:00,1.40089,1.40089,1.40068,1.40071,234000001.0
2006-04-21 07:10:00,1.40077,1.40087,1.40066,1.40069,428000001.0
2006-04-21 07:11:00,1.40073,1.40084,1.40071,1.40081,406100001.0
2006-04-21 07:12:00,1.40082,1.40098,1.40078,1.40089,301900000.0
2006-04-21 07:13:00,1.40095,1.40097,1.40079,1.40087,250500000.0
2006-04-21 07:14:00,1.40085,1.40092,1.40077,1.40082,491200000.0
2006-04-21 07:15:00,1.40102,1.40112,1.40077,1.40112,275800000.0
2006-04-21 07:16:00,1.40097,1.40105,1.40086,1.40096,185400000.0
2006-04-21 07:17:00,1.40086,1.40091,1.40068,1.40069,247500001.0
2006-04-21 07:18:00,1.4007,1.40094,1.40062,1.40094,456800001.0
2006-04-21 07:19:00,1.40096,1.40107,1.40079,1.40093,331200000.0
2006-04-21 07:20:00,1.40101,1.40113,1.40083,1.40091,440300000.0
2006-04-21 07:21:00,1.40075,1.4011,1.40068,1.40097,297600001.0
2006-04-21 07:22:00,1.40102,1.40114,1.40096,1.40109,299700000.0
2006-04-21 07:23:00,1.40115,1.40137,1.40102,1.40123,387100000.0
2006-04-21 07:24:00,1.40116,1.40125,1.40108,1.40113,260900000.0
2006-04-21 07:25:00,1.40118,1.40141,1.40114,1.40134,364600000.0
2006-04-21 07:26:00,1.40126,1.40126,1.40101,1.40102,270700000.0
2006-04-21 07:27:00,1.4012,1.40133,1.40104,1.40119,162000000.0
2006-04-21 07:28:00,1.40125,1.40125,1.40105,1.40105,228000002.0
2006-04-21 07:29:00,1.40106,1.40116,1.40091,1.40091,204100001.0
2006-04-21 07:30:00,1.40096,1.40114,1.40091,1.40106,516500002.0
2006-04-21 07:31:00,1.40108,1.40138,1.40104,1.40138,267100000.0
2006-04-21 07:32:00,1.4014,1.40147,1.40113,1.40127,468000003.0
2006-04-21 07:33:00,1.40138,1.4015,1.40128,1.40138,416400000.0
2006-04-21 07:34:00,1.40152,1.40168,1.40146,1.40163,247400001.0
2006-04-21 07:35:00,1.40165,1.40181,1.40165,1.40168,276400000.0
2006-04-21 07:36:00,1.40168,1.40181,1.40155,1.40165,407700001.0
2006-04-21 07:37:00,1.40175,1.40185,1.40158,1.40168,214100000.0
2006-04-21 07:38:00,1.4016,1.40178,1.4016,1.40173,22200000.0
2006-04-21 07:39:00,1.40163,1.40173,1.40153,1.40173,392200000.0
2006-04-21 07:40:00,1.40169,1.40192,1.40163,1.40166,328200001.0
2006-04-21 07:41:00,1.40161,1.40183,1.40155,1.40171,654100001.0
2006-04-21 07:42:00,1.40167,1.40167,1.40145,1.40162,329800000.0
2006-04-21 07:43:00,1.40151,1.40161,1.40136,1.40137,228800001.0
2006-04-21 07:44:00,1.40145,1.40152,1.40128,1.40145,443300001.0
2006-04-21 07:45:00,1.40144,1.40147,1.40123,1.40127,338400001.0
2006-04-21 07:46:00,1.40163,1.40191,1.40161,1.40183,422400000.0
2006-04-21 07:47:00,1.40191,1.40217,1.40166,1.40172,666700001.0
2006-04-21 07:48:00,1.40168,1.40193,1.40159,1.4017,762900001.0
2006-04-21 07:49:00,1.4018,1.40195,1.40166,1.40185,675400003.0
2006-04-21 07:50:00,1.40177,1.40194,1.40162,1.4017,607200001.0
2006-04-21 07:51:00,1.40191,1.40193,1.40163,1.40185,590600000.0
2006-04-21 07:52:00,1.40183,1.40191,1.40171,1.40181,437900000.0
2006-04-21 07:53:00,1.40178,1.40202,1.40161,1.40179,595500001.0
2006-04-21 07:54:00,1.4018,1.40193,1.40171,1.40178,382200002.0
2006-04-21 07:55:00,1.40181,1.40191,1.40168,1.4018,385200001.0
2006-04-21 07:56:00,1.40168,1.4019,1.40151,1.40166,708800001.0
2006-04-21 07:57:00,1.40167,1.40187,1.40155,1.40165,524000001.0
2006-04-21 07:58:00,1.40172,1.40182,1.40157,1.40157,668300000.0
2006-04-21 07:59:00,1.40158,1.40175,1.40151,1.40158,499900002.0
2006-04-21 08:00:00,1.40162,1.40187,1.40158,1.40177,434200000.0
2006-04-21 08:01:00,1.40169,1.40202,1.40164,1.40179,463700000.0
2006-04-21 08:02:00,1.40175,1.40185,1.40162,1.40176,252600002.0
2006-04-21 08:03:00,1.4018,1.40184,1.40155,1.40168,438400000.0
2006-04-21 08:04:00,1.40174,1.40192,1.40169,1.40191,388600001.0
2006-04-21 08:05:00,1.40192,1.40192,1.40165,1.40167,291500001.0
2006-04-21 08:06:00,1.40179,1.40189,1.40149,1.40174,659600000.0
2006-04-21 08:07:00,1.40152,1.40162,1.40143,1.40151,565000001.0
2006-04-21 08:08:00,1.40139,1.40139,1.40084,1.40098,375400000.0
2006-04-21 08:09:00,1.40083,1.40087,1.40043,1.40057,561200003.0
2006-04-21 08:10:00,1.40044,1.40062,1.4002,1.40037,506500001.0
2006-04-21 08:11:00,1.40038,1.40055,1.40029,1.40035,245900000.0
2006-04-21 08:12:00,1.40028,1.40046,1.40023,1.40046,450900001.0
2006-04-21 08:13:00,1.40051,1.40055,1.40028,1.40028,225900000.0
2006-04-21 08:14:00,1.4002,1.40024,1.40006,1.40012,81400000.0
2006-04-21 08:15:00,1.40007,1.40026,1.39999,1.40013,294600001.0
2006-04-21 08:16:00,1.40018,1.40037,1.40015,1.40015,269300000.0
2006-04-21 08:17:00,1.40008,1.40024,1.4,1.40004,296300002.0
2006-04-21 08:18:00,1.40003,1.4002,1.39997,1.40013,216000001.0
2006-04-21 08:19:00,1.40004,1.4002,1.39961,1.39961,324100001.0
2006-04-21 08:20:00,1.39967,1.3999,1.39948,1.39974,364000001.0
2006-04-21 08:21:00,1.39974,1.4,1.39964,1.3998,497300001.0
2006-04-21 08:22:00,1.39978,1.39995,1.39966,1.39966,366000002.0
2006-04-21 08:23:00,1.39927,1.39934,1.3991,1.39912,261700001.0
2006-04-21 08:24:00,1.39918,1.39962,1.39915,1.39939,488900001.0
2006-04-21 08:25:00,1.39952,1.39983,1.39946,1.39964,548000000.0
2006-04-21 08:26:00,1.39985,1.40008,1.39983,1.39991,327300000.0
2006-04-21 08:27:00,1.40003,1.40012,1.39982,1.3999,406300002.0
2006-04-21 08:28:00,1.39993,1.40035,1.39982,1.40035,512500002.0
2006-04-21 08:29:00,1.40049,1.40097,1.40049,1.40082,409500000.0
2006-04-21 08:30:00,1.4008,1.4009,1.40057,1.40073,497600002.0
2006-04-21 08:31:00,1.40039,1.4005,1.40019,1.40027,301700001.0
2006-04-21 08:32:00,1.4,1.40004,1.39965,1.39977,282900001.0
2006-04-21 08:33:00,1.39982,1.39986,1.39973,1.39981,167600000.0
2006-04-21 08:34:00,1.39976,1.39983,1.39952,1.39954,572200001.0
2006-04-21 08:35:00,1.39961,1.39989,1.3996,1.39985,556300000.0
2006-04-21 08:36:00,1.39989,1.40021,1.39982,1.39998,438500001.0
2006-04-21 08:37:00,1.39973,1.39992,1.39962,1.3998,271500000.0
2006-04-21 08:38:00,1.39969,1.39993,1.39956,1.39974,373500000.0
2006-04-21 08:39:00,1.39963,1.39991,1.39945,1.39955,556800000.0
2006-04-21 08:40:00,1.39916,1.39965,1.39902,1.39937,356100001.0
2006-04-21 08:41:00,1.39958,1.39961,1.39928,1.39951,491600001.0
2006-04-21 08:42:00,1.39946,1.39953,1.3992,1.3992,543400000.0
2006-04-21 08:43:00,1.39911,1.39912,1.39835,1.39888,279100000.0
2006-04-21 08:44:00,1.39899,1.39954,1.39899,1.39947,512700002.0
2006-04-21 08:45:00,1.39945,1.39959,1.39883,1.3992,636400001.0
2006-04-21 08:46:00,1.39944,1.39981,1.39934,1.39964,858000002.0
2006-04-21 08:47:00,1.39986,1.40038,1.39986,1.4002,495600001.0
2006-04-21 08:48:00,1.40019,1.4004,1.39987,1.40005,363400000.0
2006-04-21 08:49:00,1.39996,1.40015,1.39987,1.39989,543500001.0
2006-04-21 08:50:00,1.40002,1.40017,1.39976,1.40017,471200000.0
2006-04-21 08:51:00,1.39988,1.40097,1.39988,1.40067,539400002.0
2006-04-21 08:52:00,1.40088,1.40109,1.40072,1.40073,555400001.0
2006-04-21 08:53:00,1.40087,1.40136,1.40082,1.40107,539600002.0
2006-04-21 08:54:00,1.40107,1.40153,1.40096,1.40143,619000000.0
2006-04-21 08:55:00,1.40141,1.40157,1.40117,1.40139,630700002.0
2006-04-21 08:56:00,1.40134,1.4016,1.40116,1.40147,573900001.0
2006-04-21 08:57:00,1.40157,1.40193,1.40138,1.40161,509400001.0
2006-04-21 08:58:00,1.40175,1.40192,1.4016,1.40162,509600002.0
2006-04-21 08:59:00,1.40188,1.40205,1.40178,1.40179,338800000.0
2006-04-21 09:00:00,1.40194,1.40217,1.40155,1.40169,494300004.0
2006-04-21 09:01:00,1.40161,1.40164,1.40124,1.40124,433400001.0
2006-04-21 09:02:00,1.401,1.40128,1.4009,1.40098,685900001.0
2006-04-21 09:03:00,1.40112,1.40128,1.401,1.40117,560600002.0
2006-04-21 09:04:00,1.40131,1.40133,1.40086,1.40103,608100001.0
2006-04-21 09:05:00,1.40106,1.40129,1.40105,1.40129,664900005.0
2006-04-21 09:06:00,1.40126,1.40174,1.40119,1.40137,628600001.0
2006-04-21 09:07:00,1.4012,1.40143,1.401,1.401,347000003.0
2006-04-21 09:08:00,1.4009,1.40097,1.40081,1.40084,222700000.0
2006-04-21 09:09:00,1.40082,1.40084,1.40029,1.40038,252500000.0
2006-04-21 09:10:00,1.40018,1.40034,1.39952,1.39955,387600000.0
2006-04-21 09:11:00,1.39938,1.39972,1.39921,1.39939,610900002.0
2006-04-21 09:12:00,1.39946,1.3996,1.39933,1.39943,470800001.0
2006-04-21 09:13:00,1.39948,1.39995,1.39948,1.39967,506100001.0
2006-04-21 09:14:00,1.39969,1.39995,1.39965,1.39995,324100001.0
2006-04-21 09:15:00,1.39986,1.39986,1.39957,1.39979,433200002.0
2006-04-21 09:16:00,1.3997,1.3997,1.39938,1.39938,544200001.0
2006-04-21 09:17:00,1.39942,1.3998,1.39942,1.39974,509600000.0
2006-04-21 09:18:00,1.39967,1.39988,1.39965,1.39971,216600001.0
2006-04-21 09:19:00,1.39959,1.39961,1.39906,1.39906,501500002.0
2006-04-21 09:20:00,1.39899,1.39952,1.39899,1.39952,268700000.0
2006-04-21 09:21:00,1.39954,1.39967,1.39943,1.39954,300800000.0
2006-04-21 09:22:00,1.3995,1.3996,1.39943,1.39948,316500000.0
2006-04-21 09:23:00,1.39958,1.39958,1.39936,1.39947,369900001.0
2006-04-21 09:24:00,1.39966,1.40024,1.39964,1.39997,292700000.0
2006-04-21 09:25:00,1.39998,1.40005,1.39988,1.40004,375000000.0
2006-04-21 09:26:00,1.39998,1.40015,1.39994,1.40005,660100000.0
2006-04-21 09:27:00,1.39994,1.40016,1.3999,1.4,370900000.0
2006-04-21 09:28:00,1.40016,1.40038,1.40007,1.40021,468700001.0
2006-04-21 09:29:00,1.40018,1.40022,1.39998,1.4001,472400001.0
2006-04-21 09:30:00,1.40003,1.40018,1.39977,1.39986,713400003.0
2006-04-21 09:31:00,1.39985,1.4001,1.39962,1.39984,391800001.0
2006-04-21 09:32:00,1.3999,1.40007,1.39977,1.4,366700000.0
2006-04-21 09:33:00,1.4,1.40011,1.39993,1.39995,288200001.0
2006-04-21 09:34:00,1.4,1.40018,1.4,1.40007,415200001.0
2006-04-21 09:35:00,1.40007,1.40022,1.39995,1.39995,253600000.0
2006-04-21 09:36:00,1.40002,1.40018,1.39976,1.39991,374500000.0
2006-04-21 09:37:00,1.40001,1.40014,1.39982,1.39991,397500000.0
2006-04-21 09:38:00,1.39969,1.39974,1.39931,1.39931,439900000.0
2006-04-21 09:39:00,1.39928,1.39953,1.39928,1.39941,476300001.0
2006-04-21 09:40:00,1.39944,1.39956,1.39934,1.39942,407400003.0
2006-04-21 09:41:00,1.39945,1.39948,1.39925,1.39933,463900000.0
2006-04-21 09:42:00,1.39937,1.39955,1.39924,1.39932,505200000.0
2006-04-21 09:43:00,1.39936,1.39944,1.39924,1.39934,306100001.0
2006-04-21 09:44:00,1.39929,1.39955,1.39921,1.39921,425300001.0
2006-04-21 09:45:00,1.39955,1.40016,1.39955,1.4,559800001.0
2006-04-21 09:46:00,1.40005,1.40017,1.39995,1.39995,341300002.0
2006-04-21 09:47:00,1.39991,1.39995,1.39975,1.39986,418800001.0
2006-04-21 09:48:00,1.39976,1.39988,1.39957,1.39973,347500000.0
2006-04-21 09:49:00,1.39975,1.39988,1.39949,1.39988,518400002.0
2006-04-21 09:50:00,1.39986,1.39996,1.39971,1.3998,491100001.0
2006-04-21 09:51:00,1.39974,1.39991,1.39955,1.39967,448000001.0
2006-04-21 09:52:00,1.39962,1.39967,1.39944,1.39954,481900001.0
2006-04-21 09:53:00,1.39952,1.39973,1.39952,1.39965,356200001.0
2006-04-21 09:54:00,1.39957,1.39976,1.39944,1.39968,458200000.0
2006-04-21 09:55:00,1.39968,1.39987,1.39956,1.39973,573100002.0
2006-04-21 09:56:00,1.39964,1.39977,1.39958,1.39966,430500001.0
2006-04-21 09:57:00,1.39965,1.39986,1.3995,1.39963,535300000.0
2006-04-21 09:58:00,1.3997,1.39978,1.3995,1.39955,738900001.0
2006-04-21 09:59:00,1.39963,1.39994,1.39956,1.39974,716400001.0
2006-04-21 10:00:00,1.39965,1.3999,1.39952,1.39958,290700001.0
2006-04-21 10:01:00,1.39977,1.39991,1.39956,1.39982,652000000.0
2006-04-21 10:02:00,1.40013,1.40046,1.39992,1.40014,634900001.0
2006-04-21 10:03:00,1.40007,1.40111,1.40007,1.40085,399700001.0
2006-04-21 10:04:00,1.40084,1.40101,1.40051,1.40101,399000000.0
2006-04-21 10:05:00,1.40103,1.40173,1.40103,1.40151,416800001.0
2006-04-21 10:06:00,1.40144,1.40152,1.40117,1.40135,521700001.0
2006-04-21 10:07:00,1.40173,1.40298,1.40173,1.40284,542900001.0
2006-04-21 10:08:00,1.40289,1.40374,1.40272,1.40319,497100001.0
2006-04-21 10:09:00,1.40313,1.40313,1.40228,1.40267,550600004.0
2006-04-21 10:10:00,1.40236,1.40255,1.40189,1.4021,350000000.0
2006-04-21 10:11:00,1.40211,1.40227,1.402,1.40208,430700001.0
2006-04-21 10:12:00,1.40207,1.40221,1.40195,1.40201,455500001.0
2006-04-21 10:13:00,1.40192,1.40192,1.4015,1.40153,527000002.0
2006-04-21 10:14:00,1.40138,1.40176,1.40122,1.40134,519600001.0
2006-04-21 10:15:00,1.40129,1.40143,1.40105,1.40108,433700003.0
2006-04-21 10:16:00,1.40105,1.40136,1.40062,1.40105,365900000.0
2006-04-21 10:17:00,1.40096,1.40113,1.39943,1.39967,351800001.0
2006-04-21 10:18:00,1.39979,1.39996,1.39931,1.39974,401900000.0
2006-04-21 10:19:00,1.39991,1.40036,1.39973,1.40028,325500000.0
2006-04-21 10:20:00,1.40055,1.40073,1.40043,1.40069,635600007.0
2006-04-21 10:21:00,1.4005,1.40084,1.40028,1.40072,398400000.0
2006-04-21 10:22:00,1.40067,1.40071,1.40013,1.40031,322400001.0
2006-04-21 10:23:00,1.40003,1.40039,1.39991,1.40023,486800000.0
2006-04-21 10:24:00,1.40037,1.40052,1.40018,1.40044,439900002.0
2006-04-21 10:25:00,1.40055,1.40073,1.40028,1.40041,359800002.0
2006-04-21 10:26:00,1.40057,1.40069,1.40032,1.40044,532000001.0
2006-04-21 10:27:00,1.40049,1.40059,1.40026,1.40031,477600001.0
2006-04-21 10:28:00,1.4003,1.40074,1.4003,1.40055,631700002.0
2006-04-21 10:29:00,1.40048,1.40048,1.39984,1.40004,473700003.0
2006-04-21 10:30:00,1.40003,1.40035,1.4,1.4003,680200002.0
2006-04-21 10:31:00,1.40003,1.40042,1.39999,1.40011,515500001.0
2006-04-21 10:32:00,1.40012,1.40039,1.40006,1.40006,520900000.0
2006-04-21 10:33:00,1.40021,1.40034,1.39998,1.40017,484200001.0
2006-04-21 10:34:00,1.4001,1.4003,1.39999,1.40026,470800000.0
2006-04-21 10:35:00,1.40031,1.40048,1.40019,1.40019,480700000.0
2006-04-21 10:36:00,1.40014,1.40025,1.39981,1.3999,548100003.0
2006-04-21 10:37:00,1.40005,1.40045,1.39993,1.40045,527800001.0
2006-04-21 10:38:00,1.40075,1.40128,1.40075,1.40092,408600000.0
2006-04-21 10:39:00,1.40082,1.40091,1.40054,1.40074,442100000.0
2006-04-21 10:40:00,1.40075,1.40101,1.40069,1.40088,313900000.0
2006-04-21 10:41:00,1.40096,1.40125,1.40088,1.40116,647300002.0
2006-04-21 10:42:00,1.40118,1.40124,1.40072,1.40088,431900002.0
2006-04-21 10:43:00,1.40084,1.40103,1.40058,1.40068,449200000.0
2006-04-21 10:44:00,1.4009,1.40099,1.40055,1.40076,558600000.0
2006-04-21 10:45:00,1.40078,1.40087,1.40055,1.40056,511900000.0
2006-04-21 10:46:00,1.4005,1.40074,1.40045,1.40074,314000000.0
2006-04-21 10:47:00,1.40082,1.40088,1.40044,1.40048,413800000.0
2006-04-21 10:48:00,1.40041,1.40067,1.40035,1.40042,490400001.0
2006-04-21 10:49:00,1.4005,1.40147,1.4005,1.40147,403600002.0
2006-04-21 10:50:00,1.40155,1.4018,1.40139,1.40157,519400001.0
2006-04-21 10:51:00,1.40129,1.40157,1.40105,1.40153,493700000.0
2006-04-21 10:52:00,1.40158,1.4016,1.40129,1.40147,291900000.0
2006-04-21 10:53:00,1.40139,1.40147,1.40117,1.40119,359600000.0
2006-04-21 10:54:00,1.40118,1.40131,1.40103,1.40115,460500001.0
2006-04-21 10:55:00,1.40111,1.40137,1.40104,1.40118,510800001.0
2006-04-21 10:56:00,1.40128,1.40135,1.40099,1.4012,444800001.0
2006-04-21 10:57:00,1.40124,1.40146,1.40118,1.40144,384900002.0
2006-04-21 10:58:00,1.40136,1.40154,1.4012,1.40135,440800001.0
2006-04-21 10:59:00,1.40126,1.40167,1.40124,1.40129,859800000.0
2006-04-21 11:00:00,1.40133,1.40149,1.40117,1.40129,491800001.0
2006-04-21 11:01:00,1.4013,1.40157,1.40127,1.40138,530300001.0
2006-04-21 11:02:00,1.40133,1.40149,1.40118,1.40124,528500002.0
2006-04-21 11:03:00,1.40131,1.40142,1.40123,1.40142,257000000.0
2006-04-21 11:04:00,1.40146,1.40164,1.40128,1.40153,521800000.0
2006-04-21 11:05:00,1.40149,1.40149,1.40106,1.40118,444100000.0
2006-04-21 11:06:00,1.40119,1.40133,1.40101,1.40133,614000000.0
2006-04-21 11:07:00,1.40131,1.40146,1.40112,1.40112,270400001.0
2006-04-21 11:08:00,1.40117,1.40123,1.40101,1.40108,370400001.0
2006-04-21 11:09:00,1.40101,1.40161,1.401,1.40148,368500001.0
2006-04-21 11:10:00,1.40174,1.40186,1.40162,1.40169,514000002.0
2006-04-21 11:11:00,1.40143,1.40166,1.40124,1.40133,503400001.0
2006-04-21 11:12:00,1.40115,1.40145,1.40107,1.40118,564300001.0
2006-04-21 11:13:00,1.40106,1.40117,1.40096,1.40117,355500001.0
2006-04-21 11:14:00,1.40113,1.40119,1.40096,1.40105,545200003.0
2006-04-21 11:15:00,1.40101,1.40104,1.40077,1.40085,478700002.0
2006-04-21 11:16:00,1.40099,1.40131,1.40096,1.4012,470500000.0
2006-04-21 11:17:00,1.40136,1.40147,1.40123,1.40132,409000000.0
2006-04-21 11:18:00,1.40129,1.40154,1.40115,1.40129,400300000.0
2006-04-21 11:19:00,1.4014,1.40175,1.4014,1.40162,411400001.0
2006-04-21 11:20:00,1.4016,1.40175,1.40144,1.40164,559600001.0
2006-04-21 11:21:00,1.40191,1.40191,1.40152,1.40183,577900000.0
2006-04-21 11:22:00,1.40159,1.40182,1.40143,1.40156,575000001.0
2006-04-21 11:23:00,1.40157,1.40162,1.40122,1.40141,403500000.0
2006-04-21 11:24:00,1.40151,1.40167,1.40144,1.40157,534200002.0
2006-04-21 11:25:00,1.40187,1.40196,1.40177,1.40196,382400001.0
2006-04-21 11:26:00,1.40185,1.40185,1.40151,1.40152,561900003.0
2006-04-21 11:27:00,1.40145,1.40171,1.40132,1.40142,621700002.0
2006-04-21 11:28:00,1.40161,1.40163,1.40111,1.40122,382400001.0
2006-04-21 11:29:00,1.40131,1.40161,1.40129,1.40137,480100002.0
2006-04-21 11:30:00,1.40146,1.40167,1.4014,1.40142,471900001.0
2006-04-21 11:31:00,1.40137,1.4019,1.40136,1.40183,567200001.0
2006-04-21 11:32:00,1.40184,1.40196,1.40158,1.40173,409300001.0
2006-04-21 11:33:00,1.40162,1.40175,1.40154,1.40164,505900000.0
2006-04-21 11:34:00,1.40159,1.40177,1.40141,1.40143,633900000.0
2006-04-21 11:35:00,1.40155,1.40175,1.40147,1.40166,591100002.0
2006-04-21 11:36:00,1.40153,1.40199,1.40153,1.40186,529400002.0
2006-04-21 11:37:00,1.40189,1.40226,1.40182,1.40225,529800000.0
2006-04-21 11:38:00,1.4023,1.40253,1.40213,1.40216,546200000.0
2006-04-21 11:39:00,1.4021,1.40222,1.40191,1.40196,648600002.0
2006-04-21 11:40:00,1.40208,1.40225,1.40189,1.40194,675400000.0
2006-04-21 11:41:00,1.4018,1.40222,1.40176,1.40195,741700001.0
2006-04-21 11:42:00,1.4019,1.4019,1.40152,1.4017,586800001.0
2006-04-21 11:43:00,1.40169,1.40188,1.40158,1.40158,501000000.0
2006-04-21 11:44:00,1.40177,1.40208,1.40174,1.40192,602200001.0
2006-04-21 11:45:00,1.40201,1.40204,1.40173,1.40187,543200000.0
2006-04-21 11:46:00,1.40182,1.40201,1.40171,1.40201,473500000.0
2006-04-21 11:47:00,1.40189,1.40209,1.40174,1.40186,444600000.0
2006-04-21 11:48:00,1.40173,1.40184,1.4016,1.40168,582600001.0
2006-04-21 11:49:00,1.4018,1.40196,1.40165,1.40173,423000000.0
2006-04-21 11:50:00,1.40169,1.40172,1.40144,1.4017,373300002.0
2006-04-21 11:51:00,1.40167,1.40178,1.4016,1.40166,151800000.0
2006-04-21 11:52:00,1.4016,1.40177,1.40152,1.40153,218100000.0
2006-04-21 11:53:00,1.4015,1.40168,1.40143,1.40145,231900001.0
2006-04-21 11:54:00,1.40143,1.4015,1.40108,1.40108,411900000.0
2006-04-21 11:55:00,1.40107,1.4011,1.40084,1.4009,453200000.0
2006-04-21 11:56:00,1.40079,1.40087,1.40056,1.4007,472700002.0
2006-04-21 11:57:00,1.40063,1.40073,1.40034,1.40058,520300002.0
2006-04-21 11:58:00,1.40063,1.40065,1.40031,1.40042,456000000.0
2006-04-21 11:59:00,1.40057,1.40088,1.40038,1.40045,415900001.0
2006-04-21 12:00:00,1.40059,1.40083,1.40035,1.40068,478500000.0
2006-04-21 12:01:00,1.40069,1.40103,1.40069,1.40103,420300001.0
2006-04-21 12:02:00,1.40101,1.40101,1.40041,1.40051,389500002.0
2006-04-21 12:03:00,1.40051,1.40051,1.40032,1.40043,388600002.0
2006-04-21 12:04:00,1.40036,1.40064,1.40031,1.40047,386200002.0
2006-04-21 12:05:00,1.40054,1.40077,1.40049,1.40065,369100001.0
2006-04-21 12:06:00,1.40065,1.40101,1.40053,1.40057,358400000.0
2006-04-21 12:07:00,1.40059,1.40076,1.40042,1.40067,306200000.0
2006-04-21 12:08:00,1.40064,1.40078,1.40043,1.40057,557700004.0
2006-04-21 12:09:00,1.40068,1.40074,1.40047,1.4006,426800001.0
2006-04-21 12:10:00,1.40069,1.40076,1.40046,1.40072,319600000.0
2006-04-21 12:11:00,1.40075,1.40089,1.4006,1.40075,259600000.0
2006-04-21 12:12:00,1.40077,1.40103,1.40074,1.4009,243800000.0
2006-04-21 12:13:00,1.40077,1.40122,1.40077,1.40112,565200000.0
2006-04-21 12:14:00,1.40107,1.40135,1.40095,1.40113,595600000.0
2006-04-21 12:15:00,1.40098,1.40117,1.40093,1.40107,260400000.0
2006-04-21 12:16:00,1.40108,1.40143,1.40107,1.40143,461200001.0
2006-04-21 12:17:00,1.40147,1.40147,1.40138,1.40139,191900001.0
2006-04-21 12:18:00,1.40137,1.40137,1.40105,1.40135,310100000.0
2006-04-21 12:19:00,1.40142,1.40151,1.40122,1.40138,475900002.0
2006-04-21 12:20:00,1.40144,1.40158,1.40132,1.40147,454400001.0
2006-04-21 12:21:00,1.40139,1.40151,1.40132,1.40144,407700001.0
2006-04-21 12:22:00,1.40145,1.40152,1.4013,1.40135,352400002.0
2006-04-21 12:23:00,1.40131,1.40145,1.40121,1.40126,407300002.0
2006-04-21 12:24:00,1.40107,1.40132,1.40102,1.40107,551100000.0
2006-04-21 12:25:00,1.40128,1.40147,1.40117,1.40128,394500001.0
2006-04-21 12:26:00,1.40121,1.40141,1.40112,1.40117,509200000.0
2006-04-21 12:27:00,1.40124,1.40124,1.40093,1.40093,486200001.0
2006-04-21 12:28:00,1.40085,1.4011,1.40076,1.40091,501800001.0
2006-04-21 12:29:00,1.40104,1.40122,1.40071,1.401,678200002.0
2006-04-21 12:30:00,1.401,1.40121,1.40095,1.40116,599600002.0
2006-04-21 12:31:00,1.40121,1.40128,1.40089,1.40107,731900001.0
2006-04-21 12:32:00,1.40116,1.40138,1.40073,1.40073,622000001.0
2006-04-21 12:33:00,1.40057,1.40065,1.40036,1.40055,53600000.0
2006-04-21 12:34:00,1.40043,1.40051,1.40001,1.40002,567000001.0
2006-04-21 12:35:00,1.40022,1.40049,1.40014,1.40022,652400000.0
2006-04-21 12:36:00,1.40022,1.40045,1.40022,1.40036,448700001.0
2006-04-21 12:37:00,1.40046,1.40068,1.40043,1.40047,526500001.0
2006-04-21 12:38:00,1.40049,1.40099,1.40049,1.4006,706400002.0
2006-04-21 12:39:00,1.40058,1.40078,1.40048,1.40063,507200000.0
2006-04-21 12:40:00,1.40072,1.40083,1.40059,1.40067,514200002.0
2006-04-21 12:41:00,1.40054,1.40085,1.40044,1.40047,256200000.0
2006-04-21 12:42:00,1.40046,1.40086,1.40046,1.40086,342500000.0
2006-04-21 12:43:00,1.40095,1.40107,1.40078,1.40089,489400000.0
2006-04-21 12:44:00,1.40083,1.40095,1.40067,1.40091,414400001.0
2006-04-21 12:45:00,1.401,1.40121,1.40079,1.40098,537700002.0
2006-04-21 12:46:00,1.40087,1.40095,1.40082,1.40092,423100001.0
2006-04-21 12:47:00,1.40095,1.40108,1.40085,1.40095,387600000.0
2006-04-21 12:48:00,1.40099,1.40118,1.4009,1.40104,488800002.0
2006-04-21 12:49:00,1.40099,1.40099,1.40068,1.40071,538500000.0
2006-04-21 12:50:00,1.40072,1.40078,1.4004,1.40051,456400002.0
2006-04-21 12:51:00,1.40059,1.40093,1.40059,1.40067,456100002.0
2006-04-21 12:52:00,1.40071,1.40072,1.40032,1.40042,316000000.0
2006-04-21 12:53:00,1.40036,1.40052,1.40017,1.40023,290700001.0
2006-04-21 12:54:00,1.40003,1.40032,1.40003,1.40025,424800001.0
2006-04-21 12:55:00,1.40022,1.40022,1.39992,1.40009,468000001.0
2006-04-21 12:56:00,1.40009,1.40023,1.39993,1.40005,508200003.0
2006-04-21 12:57:00,1.40018,1.40023,1.39981,1.39996,606600002.0
2006-04-21 12:58:00,1.4,1.40009,1.39988,1.40003,314400000.0
2006-04-21 12:59:00,1.40001,1.4001,1.39948,1.39983,665400002.0
2006-04-21 13:00:00,1.39977,1.39977,1.39928,1.39944,258600002.0
2006-04-21 13:01:00,1.39938,1.39973,1.39938,1.39951,264700000.0
2006-04-21 13:02:00,1.39947,1.40005,1.39947,1.39996,431000003.0
2006-04-21 13:03:00,1.40009,1.40028,1.40002,1.40018,458100001.0
2006-04-21 13:04:00,1.40025,1.40036,1.40009,1.40009,226500001.0
2006-04-21 13:05:00,1.40005,1.40009,1.39995,1.39995,181000002.0
2006-04-21 13:06:00,1.3999,1.3999,1.39913,1.39913,377700000.0
2006-04-21 13:07:00,1.39919,1.39951,1.39909,1.3993,338500003.0
2006-04-21 13:08:00,1.39945,1.39964,1.39934,1.39958,166700000.0
2006-04-21 13:09:00,1.39959,1.39983,1.39943,1.39945,298700000.0
2006-04-21 13:10:00,1.39954,1.39972,1.3995,1.39965,148100001.0
2006-04-21 13:11:00,1.39969,1.40003,1.39959,1.39971,391300001.0
2006-04-21 13:12:00,1.39971,1.39977,1.39934,1.39965,275200002.0
2006-04-21 13:13:00,1.39978,1.39985,1.39961,1.39985,296600000.0
2006-04-21 13:14:00,1.3999,1.4,1.39985,1.3999,361500000.0
2006-04-21 13:15:00,1.39985,1.39996,1.39958,1.39994,413000000.0
2006-04-21 13:16:00,1.39979,1.39979,1.3995,1.39956,120800000.0
2006-04-21 13:17:00,1.39979,1.39987,1.39974,1.39975,113000000.0
2006-04-21 13:18:00,1.39972,1.40047,1.39972,1.40017,361800000.0
2006-04-21 13:19:00,1.39998,1.40017,1.39977,1.40017,328600001.0
2006-04-21 13:20:00,1.40023,1.40046,1.40017,1.4004,166200001.0
2006-04-21 13:21:00,1.40051,1.40096,1.40051,1.40083,174700001.0
2006-04-21 13:22:00,1.4008,1.40085,1.4004,1.4004,279400001.0
2006-04-21 13:23:00,1.40029,1.40059,1.40029,1.40059,253300001.0
2006-04-21 13:24:00,1.4007,1.40095,1.4007,1.40093,276900000.0
2006-04-21 13:25:00,1.40114,1.40119,1.40094,1.40103,134000000.0
2006-04-21 13:26:00,1.40099,1.40108,1.40083,1.40106,196800000.0
2006-04-21 13:27:00,1.40099,1.40103,1.40074,1.40074,355800001.0
2006-04-21 13:28:00,1.40075,1.40094,1.4007,1.40083,510500000.0
2006-04-21 13:29:00,1.40072,1.40084,1.40047,1.40076,579300002.0
2006-04-21 13:30:00,1.40072,1.40072,1.40012,1.40024,625500001.0
2006-04-21 13:31:00,1.40027,1.4006,1.40013,1.40038,496300001.0
2006-04-21 13:32:00,1.4005,1.40069,1.4005,1.4006,247100001.0
2006-04-21 13:33:00,1.40047,1.40059,1.40032,1.40039,396700000.0
2006-04-21 13:34:00,1.40031,1.40041,1.40018,1.40028,311400001.0
2006-04-21 13:35:00,1.40027,1.40027,1.39949,1.39969,303800000.0
2006-04-21 13:36:00,1.39967,1.39986,1.39957,1.39963,502500000.0
2006-04-21 13:37:00,1.39966,1.40022,1.39966,1.40006,453000004.0
2006-04-21 13:38:00,1.40009,1.40047,1.40009,1.40024,391900002.0
2006-04-21 13:39:00,1.40031,1.40045,1.40022,1.4003,254800000.0
2006-04-21 13:40:00,1.40017,1.40047,1.40004,1.40025,497300003.0
2006-04-21 13:41:00,1.40036,1.40036,1.39999,1.4001,244300000.0
2006-04-21 13:42:00,1.40012,1.40026,1.40011,1.40022,177600002.0
2006-04-21 13:43:00,1.40034,1.40039,1.40009,1.40024,118300000.0
2006-04-21 13:44:00,1.40017,1.40021,1.39988,1.40005,264500000.0
2006-04-21 13:45:00,1.40024,1.40043,1.4001,1.40018,455200002.0
2006-04-21 13:46:00,1.40026,1.40043,1.40013,1.40038,426500001.0
2006-04-21 13:47:00,1.40034,1.40043,1.40005,1.40019,503600000.0
2006-04-21 13:48:00,1.40015,1.40022,1.40005,1.40015,225200000.0
2006-04-21 13:49:00,1.40023,1.40031,1.40016,1.40031,213000000.0
2006-04-21 13:50:00,1.40019,1.40024,1.40006,1.40013,292000000.0
2006-04-21 13:51:00,1.40017,1.40032,1.40013,1.40015,261600001.0
2006-04-21 13:52:00,1.39997,1.40022,1.39988,1.40022,417100001.0
2006-04-21 13:53:00,1.40012,1.40036,1.40005,1.40013,459900000.0
2006-04-21 13:54:00,1.39999,1.40024,1.39989,1.40014,374400001.0
2006-04-21 13:55:00,1.40004,1.4002,1.39979,1.39979,355300000.0
2006-04-21 13:56:00,1.39969,1.39982,1.39957,1.39982,409100003.0
2006-04-21 13:57:00,1.39969,1.39975,1.39942,1.39954,407100001.0
2006-04-21 13:58:00,1.39946,1.39977,1.39944,1.39976,212400000.0
2006-04-21 13:59:00,1.39957,1.39988,1.39957,1.39979,455400003.0
2006-04-21 14:00:00,1.39978,1.4,1.39978,1.39995,313800004.0
2006-04-21 14:01:00,1.39983,1.39992,1.39974,1.39981,406200001.0
2006-04-21 14:02:00,1.39989,1.39996,1.39975,1.39975,353100002.0
2006-04-21 14:03:00,1.3996,1.39974,1.39951,1.3996,427900000.0
2006-04-21 14:04:00,1.39977,1.39992,1.39964,1.3997,450900002.0
2006-04-21 14:05:00,1.39977,1.40006,1.39977,1.40006,342500001.0
2006-04-21 14:06:00,1.4002,1.40028,1.39989,1.40018,394800003.0
2006-04-21 14:07:00,1.40022,1.40058,1.40017,1.40027,337500002.0
2006-04-21 14:08:00,1.40025,1.40053,1.40011,1.40011,403000000.0
2006-04-21 14:09:00,1.40016,1.40038,1.40006,1.4002,156300001.0
2006-04-21 14:10:00,1.40034,1.40045,1.40011,1.4004,302500000.0
2006-04-21 14:11:00,1.4004,1.4004,1.40013,1.4003,124800000.0
2006-04-21 14:12:00,1.40024,1.40037,1.40009,1.40021,239500003.0
2006-04-21 14:13:00,1.40018,1.40042,1.40011,1.4003,162200000.0
2006-04-21 14:14:00,1.40035,1.40054,1.40035,1.40044,217800000.0
2006-04-21 14:15:00,1.40063,1.40099,1.40051,1.4009,387000002.0
2006-04-21 14:16:00,1.40083,1.4011,1.40083,1.40093,201300001.0
2006-04-21 14:17:00,1.40105,1.40146,1.401,1.40133,613500000.0
2006-04-21 14:18:00,1.40122,1.4013,1.40093,1.40099,363300000.0
2006-04-21 14:19:00,1.40089,1.4011,1.40069,1.40103,398700000.0
2006-04-21 14:20:00,1.401,1.40107,1.40083,1.40098,202100000.0
2006-04-21 14:21:00,1.40091,1.40124,1.40091,1.40112,371900000.0
2006-04-21 14:22:00,1.40135,1.40136,1.40107,1.4012,638900003.0
2006-04-21 14:23:00,1.40137,1.40137,1.40096,1.40107,153000000.0
2006-04-21 14:24:00,1.40101,1.40159,1.40101,1.40136,523300002.0
2006-04-21 14:25:00,1.40155,1.40219,1.4015,1.40212,656000001.0
2006-04-21 14:26:00,1.40214,1.40224,1.40173,1.40179,628600001.0
2006-04-21 14:27:00,1.40182,1.40205,1.40166,1.40186,428700002.0
2006-04-21 14:28:00,1.40163,1.40164,1.4012,1.40134,40400000.0
2006-04-21 14:29:00,1.40129,1.40223,1.40129,1.40223,57900000.0
2006-04-21 14:30:00,1.40279,1.40336,1.40222,1.40336,39400000.0
2006-04-21 14:31:00,1.40332,1.40356,1.4032,1.40348,27000000.0
2006-04-21 14:32:00,1.40328,1.40342,1.40315,1.40333,31600001.0
2006-04-21 14:33:00,1.40301,1.40301,1.40258,1.40258,29200000.0
2006-04-21 14:34:00,1.40263,1.40265,1.40239,1.40242,26800000.0
2006-04-21 14:35:00,1.40262,1.40262,1.40229,1.40242,36800000.0
2006-04-21 14:36:00,1.40261,1.40261,1.402,1.402,37200000.0
2006-04-21 14:37:00,1.40258,1.40258,1.40211,1.40231,41200000.0
2006-04-21 14:38:00,1.40238,1.4024,1.40212,1.40223,33200000.0
2006-04-21 14:39:00,1.40203,1.40258,1.40203,1.40242,35200000.0
2006-04-21 14:40:00,1.40239,1.40259,1.40233,1.40239,36500000.0
2006-04-21 14:41:00,1.40234,1.40234,1.40214,1.40215,34800000.0
2006-04-21 14:42:00,1.40205,1.40217,1.40147,1.40147,38400000.0
2006-04-21 14:43:00,1.40191,1.40223,1.40187,1.40187,46400000.0
2006-04-21 14:44:00,1.40184,1.40199,1.40173,1.40184,58800001.0
2006-04-21 14:45:00,1.40166,1.4019,1.40149,1.40185,72300000.0
2006-04-21 14:46:00,1.40225,1.40225,1.402,1.40203,51800000.0
2006-04-21 14:47:00,1.40217,1.40217,1.40173,1.40198,34800000.0
2006-04-21 14:48:00,1.40201,1.40208,1.40184,1.40186,30000000.0
2006-04-21 14:49:00,1.40155,1.40178,1.40139,1.4015,61000001.0
2006-04-21 14:50:00,1.40128,1.40156,1.40128,1.40152,40200000.0
2006-04-21 14:51:00,1.40149,1.40176,1.40139,1.40166,33700000.0
2006-04-21 14:52:00,1.40162,1.402,1.40162,1.402,73500000.0
2006-04-21 14:53:00,1.40189,1.40193,1.40159,1.40159,50500001.0
2006-04-21 14:54:00,1.40188,1.40188,1.40109,1.40109,47000001.0
2006-04-21 14:55:00,1.40123,1.40147,1.40088,1.40147,50400000.0
2006-04-21 14:56:00,1.40176,1.40176,1.40121,1.40131,39000001.0
2006-04-21 14:57:00,1.40134,1.40134,1.40092,1.40099,39600000.0
2006-04-21 14:58:00,1.40086,1.40125,1.40086,1.40093,37200000.0
2006-04-21 14:59:00,1.40095,1.40119,1.40092,1.40119,39600000.0
2006-04-21 15:00:00,1.40103,1.40103,1.40066,1.40066,44200000.0
2006-04-21 15:01:00,1.40109,1.40109,1.40076,1.40084,39800000.0
2006-04-21 15:02:00,1.40088,1.40097,1.40078,1.40095,44200000.0
2006-04-21 15:03:00,1.40081,1.40081,1.40021,1.40061,44600000.0
2006-04-21 15:04:00,1.40055,1.4008,1.40055,1.4008,41400000.0
2006-04-21 15:05:00,1.40069,1.40071,1.40053,1.40063,39900000.0
2006-04-21 15:06:00,1.40075,1.40106,1.40043,1.40086,51600001.0
2006-04-21 15:07:00,1.40108,1.40108,1.40078,1.40099,39600000.0
2006-04-21 15:08:00,1.40079,1.40094,1.40069,1.40089,54000000.0
2006-04-21 15:09:00,1.4009,1.40106,1.40087,1.40096,27000000.0
2006-04-21 15:10:00,1.40082,1.40099,1.40074,1.40074,42300000.0
2006-04-21 15:11:00,1.40076,1.40079,1.40057,1.40078,27400000.0
2006-04-21 15:12:00,1.40071,1.40097,1.40071,1.40071,35200000.0
2006-04-21 15:13:00,1.40071,1.40071,1.39995,1.40008,25000000.0
2006-04-21 15:14:00,1.39996,1.40045,1.39996,1.40024,33900000.0
2006-04-21 15:15:00,1.40029,1.40039,1.39985,1.40028,49600000.0
2006-04-21 15:16:00,1.40025,1.40028,1.39966,1.39967,22000000.0
2006-04-21 15:17:00,1.39962,1.39967,1.39944,1.39959,38800000.0
2006-04-21 15:18:00,1.3995,1.40006,1.3995,1.40006,47600000.0
2006-04-21 15:19:00,1.40013,1.40013,1.39921,1.39921,30600000.0
2006-04-21 15:20:00,1.39903,1.39925,1.39899,1.39925,22200000.0
2006-04-21 15:21:00,1.39921,1.39921,1.39913,1.39916,38500000.0
2006-04-21 15:22:00,1.39899,1.39906,1.39857,1.39892,25400000.0
2006-04-21 15:23:00,1.39901,1.39911,1.39876,1.3991,30400000.0
2006-04-21 15:24:00,1.3993,1.39948,1.39924,1.39943,52500001.0
2006-04-21 15:25:00,1.39937,1.39961,1.39932,1.39938,25200000.0
2006-04-21 15:26:00,1.39938,1.39951,1.39931,1.39951,29800000.0
2006-04-21 15:27:00,1.39951,1.39973,1.39951,1.39973,32400000.0
2006-04-21 15:28:00,1.39963,1.39995,1.39963,1.39995,42600000.0
2006-04-21 15:29:00,1.40002,1.4002,1.39995,1.39995,39800000.0
2006-04-21 15:30:00,1.40003,1.40016,1.39969,1.40006,24600000.0
2006-04-21 15:31:00,1.39996,1.40008,1.39984,1.40001,38700000.0
2006-04-21 15:32:00,1.39992,1.39992,1.39949,1.39972,43800000.0
2006-04-21 15:33:00,1.39971,1.39971,1.39913,1.3994,47500000.0
2006-04-21 15:34:00,1.39925,1.39946,1.39924,1.39924,25200000.0
2006-04-21 15:35:00,1.39931,1.39948,1.39916,1.39916,30200000.0
2006-04-21 15:36:00,1.39955,1.40001,1.39955,1.39977,43500000.0
2006-04-21 15:37:00,1.39995,1.40002,1.39966,1.39989,38000000.0
2006-04-21 15:38:00,1.39983,1.39986,1.39936,1.39978,67600000.0
2006-04-21 15:39:00,1.39977,1.39977,1.39948,1.39948,50500001.0
2006-04-21 15:40:00,1.39976,1.39985,1.3996,1.39961,29600000.0
2006-04-21 15:41:00,1.39976,1.39998,1.39956,1.39998,27800000.0
2006-04-21 15:42:00,1.40006,1.4003,1.39994,1.40014,26800000.0
2006-04-21 15:43:00,1.40012,1.40051,1.40012,1.40042,57700000.0
2006-04-21 15:44:00,1.40033,1.40043,1.39995,1.40028,31600000.0
2006-04-21 15:45:00,1.40026,1.40057,1.40024,1.40045,36600000.0
2006-04-21 15:46:00,1.40055,1.40075,1.40041,1.40041,18000000.0
2006-04-21 15:47:00,1.40033,1.40072,1.4003,1.40072,38800000.0
2006-04-21 15:48:00,1.40098,1.40098,1.39987,1.39998,28000000.0
2006-04-21 15:49:00,1.39996,1.40009,1.39971,1.39998,36300000.0
2006-04-21 15:50:00,1.3999,1.40006,1.39987,1.39992,21800000.0
2006-04-21 15:51:00,1.40004,1.40019,1.39993,1.40012,38800000.0
2006-04-21 15:52:00,1.40013,1.4003,1.40011,1.40023,51900000.0
2006-04-21 15:53:00,1.40042,1.40075,1.40042,1.40057,41200000.0
2006-04-21 15:54:00,1.40068,1.40068,1.40044,1.40044,31800000.0
2006-04-21 15:55:00,1.40065,1.40072,1.4003,1.40044,31200000.0
2006-04-21 15:56:00,1.40039,1.40051,1.4001,1.40041,28000000.0
2006-04-21 15:57:00,1.40038,1.40066,1.40035,1.40035,38700000.0
2006-04-21 15:58:00,1.40049,1.40051,1.40032,1.40043,32800000.0
2006-04-21 15:59:00,1.4005,1.40088,1.4005,1.40073,43800000.0
2006-04-21 16:00:00,1.40085,1.40112,1.40053,1.40099,23400000.0
2006-04-21 16:01:00,1.40093,1.40123,1.4009,1.40121,31900000.0
2006-04-21 16:02:00,1.40127,1.40127,1.40096,1.40119,24800000.0
2006-04-21 16:03:00,1.40118,1.40158,1.40118,1.40149,50700000.0
2006-04-21 16:04:00,1.40147,1.40182,1.40146,1.40176,41200000.0
2006-04-21 16:05:00,1.40182,1.40224,1.40182,1.40217,28000000.0
2006-04-21 16:06:00,1.40209,1.40235,1.402,1.40213,54900000.0
2006-04-21 16:07:00,1.40206,1.40218,1.40161,1.40164,63600001.0
2006-04-21 16:08:00,1.40169,1.40169,1.40132,1.40138,30600000.0
2006-04-21 16:09:00,1.40118,1.40148,1.40115,1.40132,35800000.0
2006-04-21 16:10:00,1.40136,1.40142,1.40111,1.40122,39800001.0
2006-04-21 16:11:00,1.40097,1.40131,1.40097,1.40126,38500000.0
2006-04-21 16:12:00,1.40112,1.40141,1.40105,1.40128,51400001.0
2006-04-21 16:13:00,1.40132,1.40155,1.40132,1.40155,25600000.0
2006-04-21 16:14:00,1.40138,1.40176,1.40138,1.40169,42300000.0
2006-04-21 16:15:00,1.40158,1.40174,1.40144,1.40166,36600000.0
2006-04-21 16:16:00,1.40151,1.40161,1.40134,1.4015,41500000.0
2006-04-21 16:17:00,1.40134,1.40156,1.40133,1.40156,77300000.0
2006-04-21 16:18:00,1.40171,1.40189,1.40171,1.40189,32600000.0
2006-04-21 16:19:00,1.40209,1.40209,1.40179,1.40179,23600000.0
2006-04-21 16:20:00,1.40162,1.40181,1.40152,1.40174,42400000.0
2006-04-21 16:21:00,1.40171,1.40179,1.40155,1.40174,45400001.0
2006-04-21 16:22:00,1.40164,1.40164,1.40105,1.4011,51600001.0
2006-04-21 16:23:00,1.40124,1.40172,1.40124,1.40172,27800000.0
2006-04-21 16:24:00,1.40172,1.40176,1.40144,1.40152,40200000.0
2006-04-21 16:25:00,1.40174,1.40181,1.40123,1.40163,34200000.0
2006-04-21 16:26:00,1.40152,1.40152,1.40118,1.40127,58800001.0
2006-04-21 16:27:00,1.40145,1.40191,1.40145,1.4017,57900000.0
2006-04-21 16:28:00,1.40193,1.40208,1.40183,1.402,31400000.0
2006-04-21 16:29:00,1.40213,1.40213,1.40196,1.40203,33000000.0
2006-04-21 16:30:00,1.40187,1.402,1.40187,1.40192,39600000.0
2006-04-21 16:31:00,1.40191,1.40316,1.40185,1.40278,37800000.0
2006-04-21 16:32:00,1.40267,1.40267,1.40186,1.40205,38800000.0
2006-04-21 16:33:00,1.40211,1.40268,1.40211,1.40268,61200001.0
2006-04-21 16:34:00,1.40265,1.40265,1.40209,1.40238,58000001.0
2006-04-21 16:35:00,1.40246,1.4032,1.40244,1.4032,38000000.0
2006-04-21 16:36:00,1.40303,1.40321,1.40252,1.40281,39600001.0
2006-04-21 16:37:00,1.40324,1.40364,1.40301,1.40331,60100000.0
2006-04-21 16:38:00,1.40369,1.40443,1.40355,1.40408,56000001.0
2006-04-21 16:39:00,1.40418,1.40418,1.40405,1.40412,34400000.0
2006-04-21 16:40:00,1.40378,1.40417,1.40357,1.40389,50600001.0
2006-04-21 16:41:00,1.40347,1.40421,1.40347,1.40393,35000000.0
2006-04-21 16:42:00,1.40405,1.40415,1.40318,1.4032,35200000.0
2006-04-21 16:43:00,1.40302,1.40313,1.40285,1.40309,40500000.0
2006-04-21 16:44:00,1.40312,1.40334,1.40299,1.40313,46200000.0
2006-04-21 16:45:00,1.40279,1.40316,1.40274,1.40308,40800000.0
2006-04-21 16:46:00,1.40326,1.40326,1.40291,1.40307,62600000.0
2006-04-21 16:47:00,1.4032,1.40359,1.40317,1.40322,38500000.0
2006-04-21 16:48:00,1.40322,1.4034,1.40265,1.40324,78500000.0
2006-04-21 16:49:00,1.40342,1.40359,1.40335,1.40359,28900000.0
2006-04-21 16:50:00,1.4035,1.4035,1.40327,1.40347,31600000.0
2006-04-21 16:51:00,1.40342,1.40382,1.40342,1.40382,32200000.0
2006-04-21 16:52:00,1.404,1.404,1.40335,1.40376,33600000.0
2006-04-21 16:53:00,1.40384,1.40405,1.40375,1.404,38800000.0
2006-04-21 16:54:00,1.40422,1.40439,1.4035,1.40361,40200000.0
2006-04-21 16:55:00,1.40375,1.40376,1.4033,1.40358,23600000.0
2006-04-21 16:56:00,1.40351,1.40351,1.40293,1.40305,42400000.0
2006-04-21 16:57:00,1.40292,1.40323,1.40284,1.40318,37600000.0
2006-04-21 16:58:00,1.40293,1.40303,1.40272,1.40272,34000000.0
2006-04-21 16:59:00,1.40273,1.40344,1.40273,1.40344,36800000.0
2006-04-21 17:00:00,1.40285,1.40353,1.40285,1.40345,34800000.0
2006-04-21 17:01:00,1.40345,1.40389,1.40345,1.40377,47800000.0
2006-04-21 17:02:00,1.40354,1.40398,1.40352,1.40385,30600000.0
2006-04-21 17:03:00,1.40384,1.40387,1.40354,1.40377,31700000.0
2006-04-21 17:04:00,1.40374,1.40383,1.40341,1.40368,32800000.0
2006-04-21 17:05:00,1.40336,1.40374,1.40299,1.40374,32000001.0
2006-04-21 17:06:00,1.40378,1.40422,1.40378,1.40401,37800000.0
2006-04-21 17:07:00,1.40388,1.40421,1.40388,1.4041,45600000.0
2006-04-21 17:08:00,1.40399,1.40429,1.40399,1.40419,34000000.0
2006-04-21 17:09:00,1.40412,1.40427,1.40396,1.40416,52200000.0
2006-04-21 17:10:00,1.40396,1.40415,1.4039,1.40415,31600000.0
2006-04-21 17:11:00,1.40418,1.40453,1.40404,1.40432,31400000.0
2006-04-21 17:12:00,1.40412,1.4049,1.40412,1.40471,45700000.0
2006-04-21 17:13:00,1.40448,1.40466,1.40423,1.40466,40900000.0
2006-04-21 17:14:00,1.40406,1.40469,1.40386,1.40386,37000000.0
2006-04-21 17:15:00,1.40409,1.40412,1.40389,1.40399,47600000.0
2006-04-21 17:16:00,1.40449,1.40489,1.40439,1.4048,54100000.0
2006-04-21 17:17:00,1.40477,1.40515,1.40474,1.40515,43800000.0
2006-04-21 17:18:00,1.40523,1.40523,1.40481,1.40489,33200000.0
2006-04-21 17:19:00,1.40459,1.40495,1.40459,1.40495,30600000.0
2006-04-21 17:20:00,1.40476,1.40477,1.4044,1.40453,51700000.0
2006-04-21 17:21:00,1.40483,1.405,1.40456,1.40491,53200001.0
2006-04-21 17:22:00,1.40496,1.40534,1.40492,1.40527,42700000.0
2006-04-21 17:23:00,1.405,1.40535,1.40464,1.40476,41600000.0
2006-04-21 17:24:00,1.40473,1.4051,1.40464,1.4051,34400001.0
2006-04-21 17:25:00,1.40491,1.40521,1.40485,1.40485,54700000.0
2006-04-21 17:26:00,1.40472,1.40489,1.40466,1.40479,46300000.0
2006-04-21 17:27:00,1.40488,1.40506,1.40475,1.40485,44400001.0
2006-04-21 17:28:00,1.40511,1.40517,1.40491,1.40492,48000000.0
2006-04-21 17:29:00,1.40508,1.4053,1.40483,1.40508,24800000.0
2006-04-21 17:30:00,1.405,1.40501,1.40459,1.40478,57000000.0
2006-04-21 17:31:00,1.40471,1.4049,1.40451,1.40458,34200000.0
2006-04-21 17:32:00,1.40457,1.40498,1.40457,1.40485,46400000.0
2006-04-21 17:33:00,1.405,1.40516,1.405,1.4051,61400000.0
2006-04-21 17:34:00,1.4052,1.4053,1.40501,1.40501,51600001.0
2006-04-21 17:35:00,1.40497,1.40532,1.40496,1.40532,36600000.0
2006-04-21 17:36:00,1.40521,1.40542,1.40507,1.40517,57700000.0
2006-04-21 17:37:00,1.40531,1.40531,1.40462,1.40522,55700000.0
2006-04-21 17:38:00,1.40499,1.40529,1.40491,1.40491,46400000.0
2006-04-21 17:39:00,1.40487,1.40506,1.40467,1.40506,31800000.0
2006-04-21 17:40:00,1.40493,1.40517,1.40493,1.40498,32900000.0
2006-04-21 17:41:00,1.40514,1.40529,1.40501,1.4052,51000000.0
2006-04-21 17:42:00,1.40549,1.40563,1.40529,1.40563,37600000.0
2006-04-21 17:43:00,1.40569,1.4057,1.40547,1.40556,61400000.0
2006-04-21 17:44:00,1.40542,1.40544,1.40504,1.40504,32000000.0
2006-04-21 17:45:00,1.40522,1.40533,1.4051,1.4052,30600000.0
2006-04-21 17:46:00,1.40526,1.40566,1.40526,1.4055,43000000.0
2006-04-21 17:47:00,1.40526,1.40541,1.40513,1.40514,42200000.0
2006-04-21 17:48:00,1.40517,1.40523,1.40477,1.40523,57600001.0
2006-04-21 17:49:00,1.40531,1.40531,1.40477,1.40514,27800000.0
2006-04-21 17:50:00,1.40511,1.40511,1.40491,1.40511,22200000.0
2006-04-21 17:51:00,1.4049,1.40502,1.40464,1.40475,20800000.0
2006-04-21 17:52:00,1.40482,1.40498,1.40472,1.4048,43100000.0
2006-04-21 17:53:00,1.40466,1.40474,1.40423,1.40432,26000000.0
2006-04-21 17:54:00,1.40415,1.40436,1.40371,1.40423,36600000.0
2006-04-21 17:55:00,1.40433,1.40443,1.40361,1.40443,35000000.0
2006-04-21 17:56:00,1.4043,1.40453,1.4043,1.40435,29400000.0
2006-04-21 17:57:00,1.40436,1.40461,1.40358,1.40375,43400000.0
2006-04-21 17:58:00,1.40379,1.4038,1.40364,1.4038,37100000.0
2006-04-21 17:59:00,1.40315,1.40337,1.40287,1.40287,49600000.0
2006-04-21 18:00:00,1.40287,1.40301,1.40253,1.40283,56900000.0
2006-04-21 18:01:00,1.40288,1.40308,1.40241,1.40272,36200000.0
2006-04-21 18:02:00,1.40289,1.40315,1.40289,1.40291,44800000.0
2006-04-21 18:03:00,1.40278,1.40314,1.40278,1.40283,29800000.0
2006-04-21 18:04:00,1.40316,1.40317,1.40296,1.40296,37600000.0
2006-04-21 18:05:00,1.40307,1.40307,1.40286,1.4029,32800000.0
2006-04-21 18:06:00,1.40282,1.40333,1.40282,1.40307,59700000.0
2006-04-21 18:07:00,1.40328,1.40328,1.403,1.40311,39000000.0
2006-04-21 18:08:00,1.40305,1.40342,1.40305,1.4033,52200000.0
2006-04-21 18:09:00,1.40325,1.40349,1.40325,1.40328,47200000.0
2006-04-21 18:10:00,1.40325,1.40345,1.40318,1.40333,25800000.0
2006-04-21 18:11:00,1.40344,1.40354,1.40324,1.40339,47200000.0
2006-04-21 18:12:00,1.40315,1.40319,1.403,1.403,40800000.0
2006-04-21 18:13:00,1.40304,1.40311,1.40281,1.40299,51900000.0
2006-04-21 18:14:00,1.40247,1.40307,1.40247,1.40306,42400000.0
2006-04-21 18:15:00,1.40293,1.40323,1.40286,1.40309,46900000.0
2006-04-21 18:16:00,1.40298,1.40335,1.40285,1.4029,20800000.0
2006-04-21 18:17:00,1.40303,1.40355,1.40303,1.40339,54400000.0
2006-04-21 18:18:00,1.40364,1.40393,1.40361,1.40377,52300000.0
2006-04-21 18:19:00,1.40355,1.40361,1.40346,1.4035,27200000.0
2006-04-21 18:20:00,1.4035,1.40353,1.40318,1.40326,41200000.0
2006-04-21 18:21:00,1.40323,1.40378,1.40322,1.40362,34800000.0
2006-04-21 18:22:00,1.40382,1.40391,1.40355,1.40355,28200000.0
2006-04-21 18:23:00,1.40356,1.40374,1.40345,1.40367,26000000.0
2006-04-21 18:24:00,1.40393,1.40404,1.40374,1.40389,77500000.0
2006-04-21 18:25:00,1.40398,1.40398,1.40353,1.40363,41600000.0
2006-04-21 18:26:00,1.40366,1.40396,1.40366,1.40393,40200000.0
2006-04-21 18:27:00,1.40362,1.40379,1.40329,1.40379,39600000.0
2006-04-21 18:28:00,1.40359,1.40372,1.40328,1.40328,55900000.0
2006-04-21 18:29:00,1.40325,1.40355,1.40322,1.40344,33700000.0
2006-04-21 18:30:00,1.40352,1.40352,1.40328,1.40345,36200000.0
2006-04-21 18:31:00,1.40336,1.40343,1.40318,1.4033,36500000.0
2006-04-21 18:32:00,1.40329,1.40329,1.40299,1.40323,25400000.0
2006-04-21 18:33:00,1.40339,1.40354,1.40324,1.40324,40800000.0
2006-04-21 18:34:00,1.4033,1.4036,1.40327,1.40358,50600001.0
2006-04-21 18:35:00,1.40381,1.40381,1.40346,1.4036,47900000.0
2006-04-21 18:36:00,1.40343,1.4036,1.40339,1.40348,82100001.0
2006-04-21 18:37:00,1.40338,1.40342,1.40325,1.40342,30600000.0
2006-04-21 18:38:00,1.40317,1.40342,1.40306,1.40334,49000000.0
2006-04-21 18:39:00,1.40304,1.40343,1.40304,1.40321,26800000.0
2006-04-21 18:40:00,1.40309,1.40319,1.40295,1.40297,27000000.0
2006-04-21 18:41:00,1.40306,1.4033,1.40302,1.40312,25400000.0
2006-04-21 18:42:00,1.4031,1.40323,1.40289,1.40323,36800000.0
2006-04-21 18:43:00,1.40315,1.40338,1.40304,1.40311,40200000.0
2006-04-21 18:44:00,1.40318,1.40318,1.40298,1.40298,45400000.0
2006-04-21 18:45:00,1.40321,1.40327,1.40286,1.40286,25600000.0
2006-04-21 18:46:00,1.40309,1.40321,1.40309,1.4031,60200002.0
2006-04-21 18:47:00,1.40336,1.4034,1.40325,1.40332,34600000.0
2006-04-21 18:48:00,1.40334,1.40361,1.40329,1.40358,41000000.0
2006-04-21 18:49:00,1.40407,1.4049,1.40403,1.40403,40000001.0
2006-04-21 18:50:00,1.40405,1.40426,1.40398,1.40417,74100001.0
2006-04-21 18:51:00,1.40412,1.4042,1.404,1.40405,35900000.0
2006-04-21 18:52:00,1.40387,1.40419,1.40387,1.40416,24400000.0
2006-04-21 18:53:00,1.40421,1.40426,1.40405,1.40405,41200000.0
2006-04-21 18:54:00,1.40418,1.40434,1.40397,1.40424,35000000.0
2006-04-21 18:55:00,1.40403,1.40427,1.40397,1.40405,42300000.0
2006-04-21 18:56:00,1.4038,1.40419,1.40365,1.40365,50600000.0
2006-04-21 18:57:00,1.40399,1.4041,1.40399,1.40406,29600001.0
2006-04-21 18:58:00,1.40403,1.40403,1.40379,1.4038,51400001.0
2006-04-21 18:59:00,1.40387,1.40392,1.40349,1.40381,38000000.0
2006-04-21 19:00:00,1.40382,1.40382,1.40335,1.40352,39000000.0
2006-04-21 19:01:00,1.40329,1.40329,1.40287,1.40296,57900000.0
2006-04-21 19:02:00,1.40259,1.40259,1.402,1.4022,59100000.0
2006-04-21 19:03:00,1.40207,1.40242,1.40197,1.40242,50400001.0
2006-04-21 19:04:00,1.40222,1.40246,1.40207,1.40221,26600000.0
2006-04-21 19:05:00,1.40193,1.40202,1.40165,1.4018,30400000.0
2006-04-21 19:06:00,1.40209,1.40222,1.40209,1.40222,29000000.0
2006-04-21 19:07:00,1.40223,1.40244,1.40201,1.40241,68000002.0
2006-04-21 19:08:00,1.40208,1.40239,1.40208,1.40218,23400000.0
2006-04-21 19:09:00,1.40231,1.40256,1.40231,1.40254,41400000.0
2006-04-21 19:10:00,1.4027,1.40273,1.40231,1.40231,56200000.0
2006-04-21 19:11:00,1.40269,1.40281,1.4025,1.40274,37400000.0
2006-04-21 19:12:00,1.40251,1.40287,1.40251,1.40284,27800000.0
2006-04-21 19:13:00,1.40303,1.40312,1.40299,1.40312,45800000.0
2006-04-21 19:14:00,1.40302,1.40322,1.40288,1.40322,36600000.0
2006-04-21 19:15:00,1.40301,1.40312,1.40283,1.40306,35600000.0
2006-04-21 19:16:00,1.40276,1.40296,1.40272,1.40272,35200000.0
2006-04-21 19:17:00,1.40255,1.40268,1.40243,1.40254,41000000.0
2006-04-21 19:18:00,1.40265,1.40273,1.40254,1.40269,18400000.0
2006-04-21 19:19:00,1.40276,1.40276,1.40218,1.4026,49400000.0
2006-04-21 19:20:00,1.40261,1.40267,1.40231,1.40256,37400000.0
2006-04-21 19:21:00,1.40245,1.40271,1.40239,1.40244,26000000.0
2006-04-21 19:22:00,1.40246,1.40246,1.40217,1.40239,31500000.0
2006-04-21 19:23:00,1.40234,1.40278,1.40212,1.40278,73400000.0
2006-04-21 19:24:00,1.40282,1.40283,1.40257,1.40272,54200000.0
2006-04-21 19:25:00,1.4028,1.40282,1.40259,1.40274,22800000.0
2006-04-21 19:26:00,1.40244,1.40261,1.40222,1.40239,42000000.0
2006-04-21 19:27:00,1.40253,1.40279,1.4024,1.40279,45200000.0
2006-04-21 19:28:00,1.40263,1.40276,1.40232,1.40256,41600000.0
2006-04-21 19:29:00,1.4026,1.40285,1.40231,1.40285,37800000.0
2006-04-21 19:30:00,1.40306,1.40319,1.40304,1.40304,42000000.0
2006-04-21 19:31:00,1.40313,1.40313,1.40297,1.40305,42200000.0
2006-04-21 19:32:00,1.40306,1.40321,1.40306,1.40306,51500000.0
2006-04-21 19:33:00,1.40303,1.40308,1.40281,1.40307,49800000.0
2006-04-21 19:34:00,1.40295,1.40295,1.40257,1.40268,35400000.0
2006-04-21 19:35:00,1.40273,1.4029,1.40245,1.4029,39400001.0
2006-04-21 19:36:00,1.40279,1.40299,1.40271,1.40287,21800000.0
2006-04-21 19:37:00,1.40306,1.40365,1.40303,1.40319,44200000.0
2006-04-21 19:38:00,1.40312,1.40347,1.40312,1.40316,30000000.0
2006-04-21 19:39:00,1.40344,1.40354,1.40325,1.40352,34400000.0
2006-04-21 19:40:00,1.40344,1.40346,1.40312,1.40314,52800000.0
2006-04-21 19:41:00,1.40323,1.40342,1.40305,1.40323,48400000.0
2006-04-21 19:42:00,1.40296,1.40358,1.40296,1.40358,49100000.0
2006-04-21 19:43:00,1.40313,1.40313,1.40274,1.40294,29600000.0
2006-04-21 19:44:00,1.40297,1.40306,1.40285,1.40295,46500000.0
2006-04-21 19:45:00,1.4026,1.40272,1.40249,1.40265,41800000.0
2006-04-21 19:46:00,1.40266,1.40271,1.4022,1.4022,59100000.0
2006-04-21 19:47:00,1.40271,1.40294,1.40268,1.4028,38800000.0
2006-04-21 19:48:00,1.4028,1.40289,1.40273,1.40283,66500000.0
2006-04-21 19:49:00,1.40283,1.40307,1.40283,1.4029,43800000.0
2006-04-21 19:50:00,1.40311,1.40311,1.40272,1.40272,49600000.0
2006-04-21 19:51:00,1.40246,1.40273,1.40245,1.40273,40200000.0
2006-04-21 19:52:00,1.40274,1.40292,1.40265,1.40277,21200000.0
2006-04-21 19:53:00,1.40284,1.40305,1.40269,1.40286,48400000.0
2006-04-21 19:54:00,1.4029,1.40296,1.4028,1.40285,24800000.0
2006-04-21 19:55:00,1.40274,1.40285,1.40273,1.40273,26200000.0
2006-04-21 19:56:00,1.40277,1.403,1.40274,1.40297,42200000.0
2006-04-21 19:57:00,1.40303,1.40315,1.40288,1.403,32600000.0
2006-04-21 19:58:00,1.40291,1.40309,1.40291,1.40298,19000000.0
2006-04-21 19:59:00,1.40299,1.40313,1.4029,1.40294,75700000.0
2006-04-21 20:00:00,1.40294,1.40336,1.40292,1.40292,30200000.0
2006-04-21 20:01:00,1.40327,1.4034,1.40311,1.40311,60000000.0
2006-04-21 20:02:00,1.40325,1.40337,1.40315,1.40323,42400000.0
2006-04-21 20:03:00,1.40328,1.40328,1.40299,1.4031,33400000.0
2006-04-21 20:04:00,1.4031,1.4031,1.40264,1.40282,54000001.0
2006-04-21 20:05:00,1.40276,1.40294,1.40264,1.40264,36200000.0
2006-04-21 20:06:00,1.4027,1.40275,1.40244,1.4025,44400000.0
2006-04-21 20:07:00,1.40246,1.40271,1.40233,1.40251,40400000.0
2006-04-21 20:08:00,1.40252,1.40275,1.40229,1.40275,54000001.0
2006-04-21 20:09:00,1.40274,1.40279,1.40272,1.40277,32800000.0
2006-04-21 20:10:00,1.40239,1.40276,1.40226,1.40244,31800000.0
2006-04-21 20:11:00,1.4024,1.40245,1.40226,1.40236,33200000.0
2006-04-21 20:12:00,1.40247,1.40247,1.40197,1.40238,54300000.0
2006-04-21 20:13:00,1.40245,1.40245,1.40228,1.40244,37000001.0
2006-04-21 20:14:00,1.40243,1.40259,1.40194,1.40247,33400000.0
2006-04-21 20:15:00,1.40252,1.40267,1.40242,1.40267,33400000.0
2006-04-21 20:16:00,1.40267,1.40279,1.40252,1.40252,33800000.0
2006-04-21 20:17:00,1.40254,1.40298,1.40254,1.40291,44000001.0
2006-04-21 20:18:00,1.40294,1.4031,1.40285,1.4029,35300000.0
2006-04-21 20:19:00,1.40321,1.40363,1.40321,1.40357,48400000.0
2006-04-21 20:20:00,1.40366,1.40366,1.40342,1.40366,37600000.0
2006-04-21 20:21:00,1.40348,1.40357,1.40342,1.40344,38000001.0
2006-04-21 20:22:00,1.40352,1.40352,1.40327,1.40336,32800000.0
2006-04-21 20:23:00,1.40343,1.40406,1.40343,1.40386,61900001.0
2006-04-21 20:24:00,1.40378,1.40378,1.40354,1.40362,29800000.0
2006-04-21 20:25:00,1.40389,1.40389,1.40351,1.40362,46700000.0
2006-04-21 20:26:00,1.40392,1.40392,1.40357,1.40386,39200000.0
2006-04-21 20:27:00,1.40397,1.40415,1.40353,1.4038,40200000.0
2006-04-21 20:28:00,1.40377,1.4041,1.40376,1.4041,36800000.0
2006-04-21 20:29:00,1.40407,1.40414,1.40366,1.40393,45400000.0
2006-04-21 20:30:00,1.404,1.4042,1.40394,1.4042,31800000.0
2006-04-21 20:31:00,1.40423,1.40423,1.40374,1.40416,44600000.0
2006-04-21 20:32:00,1.40397,1.40433,1.40362,1.40433,42400000.0
2006-04-21 20:33:00,1.40452,1.40452,1.40404,1.40428,24600000.0
2006-04-21 20:34:00,1.40415,1.40434,1.40408,1.40426,40800000.0
2006-04-21 20:35:00,1.4041,1.40424,1.40404,1.40408,27000000.0
2006-04-21 20:36:00,1.40415,1.40433,1.40405,1.40413,50800001.0
2006-04-21 20:37:00,1.40417,1.40427,1.40398,1.40427,62100000.0
2006-04-21 20:38:00,1.40438,1.40445,1.40411,1.40411,30400000.0
2006-04-21 20:39:00,1.4039,1.40405,1.4037,1.40385,54500000.0
2006-04-21 20:40:00,1.40391,1.40415,1.40383,1.40392,37200000.0
2006-04-21 20:41:00,1.40406,1.40414,1.40376,1.40402,32600000.0
2006-04-21 20:42:00,1.40389,1.40389,1.40342,1.4038,29800000.0
2006-04-21 20:43:00,1.40372,1.40403,1.40369,1.40377,34400000.0
2006-04-21 20:44:00,1.40436,1.40445,1.40405,1.40437,22200000.0
2006-04-21 20:45:00,1.40413,1.40431,1.40384,1.40384,51600000.0
2006-04-21 20:46:00,1.40414,1.4042,1.40408,1.40417,43500000.0
2006-04-21 20:47:00,1.4041,1.40425,1.4038,1.40415,31100000.0
2006-04-21 20:48:00,1.40411,1.40424,1.40396,1.40414,47900001.0
2006-04-21 20:49:00,1.4041,1.40415,1.40404,1.40415,32500000.0
2006-04-21 20:50:00,1.40405,1.40412,1.40398,1.40412,22000000.0
2006-04-21 20:51:00,1.40399,1.40424,1.40399,1.40424,36000001.0
2006-04-21 20:52:00,1.40439,1.40473,1.40439,1.40462,28400000.0
2006-04-21 20:53:00,1.40434,1.40458,1.40432,1.40434,34200000.0
2006-04-21 20:54:00,1.40398,1.40437,1.40398,1.4041,63900000.0
2006-04-21 20:55:00,1.40399,1.40424,1.40392,1.4042,24200000.0
2006-04-21 20:56:00,1.40395,1.40445,1.40381,1.40445,25400000.0
2006-04-21 20:57:00,1.40439,1.40441,1.40421,1.40426,26700000.0
2006-04-21 20:58:00,1.40441,1.40451,1.40426,1.40445,40700000.0
2006-04-21 20:59:00,1.40431,1.40457,1.40431,1.40444,53000000.0
2006-04-21 21:00:00,1.40431,1.40432,1.40361,1.40388,24800000.0
2006-04-21 21:01:00,1.4039,1.40397,1.40342,1.40342,55500000.0
2006-04-21 21:02:00,1.40392,1.40419,1.40357,1.40415,72600002.0
2006-04-21 21:03:00,1.40414,1.40414,1.40398,1.40398,43200001.0
2006-04-21 21:04:00,1.40413,1.40413,1.4038,1.40391,32600000.0
2006-04-21 21:05:00,1.40358,1.4038,1.40306,1.4032,54200000.0
2006-04-21 21:06:00,1.40326,1.40375,1.40301,1.40375,20600000.0
2006-04-21 21:07:00,1.40389,1.40389,1.40359,1.40359,24000000.0
2006-04-21 21:08:00,1.40354,1.40354,1.403,1.40332,24400000.0
2006-04-21 21:09:00,1.40335,1.40335,1.40311,1.40322,32600000.0
2006-04-21 21:10:00,1.40322,1.40322,1.40289,1.40291,32600000.0
2006-04-21 21:11:00,1.40285,1.40293,1.40252,1.40252,37600000.0
2006-04-21 21:12:00,1.40268,1.40298,1.40263,1.40276,35400000.0
2006-04-21 21:13:00,1.40271,1.40278,1.40252,1.40252,45800000.0
2006-04-21 21:14:00,1.40234,1.40273,1.40234,1.40252,63800001.0
2006-04-21 21:15:00,1.40249,1.40272,1.40249,1.40268,51800000.0
2006-04-21 21:16:00,1.40243,1.40282,1.40243,1.40282,24000000.0
2006-04-21 21:17:00,1.40273,1.40273,1.40229,1.40229,47600000.0
2006-04-21 21:18:00,1.4029,1.4029,1.40234,1.40274,35600000.0
2006-04-21 21:19:00,1.40288,1.40288,1.40251,1.40252,25500000.0
2006-04-21 21:20:00,1.40227,1.40273,1.40226,1.40261,47800000.0
2006-04-21 21:21:00,1.40264,1.4029,1.40264,1.40283,42600000.0
2006-04-21 21:22:00,1.40244,1.40292,1.40244,1.40278,36000000.0
2006-04-21 21:23:00,1.40279,1.40282,1.40236,1.40236,62000000.0
2006-04-21 21:24:00,1.40272,1.40282,1.40251,1.40254,27800000.0
2006-04-21 21:25:00,1.40258,1.40271,1.40214,1.40214,28200000.0
2006-04-21 21:26:00,1.40249,1.40275,1.40249,1.40256,36600000.0
2006-04-21 21:27:00,1.40258,1.40269,1.40258,1.4026,25000000.0
2006-04-21 21:28:00,1.40259,1.40298,1.40259,1.40298,30800000.0
2006-04-21 21:29:00,1.40308,1.40308,1.40289,1.4029,35000000.0
2006-04-21 21:30:00,1.40296,1.40332,1.40278,1.40318,28800000.0
2006-04-21 21:31:00,1.40334,1.4035,1.40328,1.40342,30600000.0
2006-04-21 21:32:00,1.40343,1.40343,1.40317,1.40321,25600000.0
2006-04-21 21:33:00,1.40329,1.40336,1.40303,1.40316,43400001.0
2006-04-21 21:34:00,1.40315,1.4032,1.4031,1.40318,34200000.0
2006-04-21 21:35:00,1.40331,1.40342,1.40308,1.40342,50200001.0
2006-04-21 21:36:00,1.40356,1.40356,1.40318,1.40342,26200000.0
2006-04-21 21:37:00,1.40324,1.40324,1.40283,1.40299,33200000.0
2006-04-21 21:38:00,1.40299,1.40299,1.40275,1.40291,31000000.0
2006-04-21 21:39:00,1.40266,1.4029,1.40266,1.40279,40400000.0
2006-04-21 21:40:00,1.40246,1.40266,1.40246,1.40266,24600000.0
2006-04-21 21:41:00,1.40268,1.40284,1.40259,1.40271,41400000.0
2006-04-21 21:42:00,1.40271,1.40271,1.40236,1.40236,28000000.0
2006-04-21 21:43:00,1.40271,1.40307,1.40265,1.40307,29200000.0
2006-04-21 21:44:00,1.40305,1.40305,1.40281,1.40284,40200000.0
2006-04-21 21:45:00,1.40301,1.40319,1.40301,1.40312,18200000.0
2006-04-21 21:46:00,1.40325,1.40375,1.40325,1.4035,38000000.0
2006-04-21 21:47:00,1.40338,1.40369,1.40338,1.4035,68700001.0
2006-04-21 21:48:00,1.40367,1.40367,1.40329,1.40344,27000000.0
2006-04-21 21:49:00,1.40348,1.40357,1.40338,1.40356,36100000.0
2006-04-21 21:50:00,1.40365,1.40365,1.4034,1.40343,43600000.0
2006-04-21 21:51:00,1.40344,1.4038,1.40344,1.40368,44400000.0
2006-04-21 21:52:00,1.40353,1.40365,1.40332,1.4035,40000000.0
2006-04-21 21:53:00,1.40342,1.40342,1.40311,1.40311,34800000.0
2006-04-21 21:54:00,1.40314,1.40342,1.40302,1.40326,49800000.0
2006-04-21 21:55:00,1.4032,1.40339,1.40315,1.40323,49900000.0
2006-04-21 21:56:00,1.40311,1.40334,1.40306,1.40329,37200000.0
2006-04-21 21:57:00,1.40335,1.40345,1.403,1.40345,42400000.0
2006-04-21 21:58:00,1.40362,1.40411,1.40355,1.40393,30000000.0
2006-04-21 21:59:00,1.40382,1.40394,1.40351,1.40384,33000000.0
2006-04-21 22:00:00,1.40411,1.40427,1.40408,1.40425,42200000.0
2006-04-21 22:01:00,1.40415,1.40438,1.40412,1.40419,27400000.0
2006-04-21 22:02:00,1.40406,1.40406,1.40377,1.40377,32400000.0
2006-04-21 22:03:00,1.40394,1.40415,1.40377,1.40415,41200000.0
2006-04-21 22:04:00,1.40412,1.40412,1.40384,1.40392,24400000.0
2006-04-21 22:05:00,1.40405,1.40406,1.40384,1.40401,67800000.0
2006-04-21 22:06:00,1.40394,1.40404,1.40361,1.40388,35600000.0
2006-04-21 22:07:00,1.40376,1.40409,1.40376,1.40404,40000000.0
2006-04-21 22:08:00,1.40384,1.40423,1.40384,1.40421,30600000.0
2006-04-21 22:09:00,1.40411,1.40422,1.40385,1.40405,47000000.0
2006-04-21 22:10:00,1.40413,1.40428,1.40406,1.40423,44300000.0
2006-04-21 22:11:00,1.40435,1.40448,1.40417,1.40417,32800000.0
2006-04-21 22:12:00,1.40422,1.40424,1.40391,1.40391,48600000.0
2006-04-21 22:13:00,1.40399,1.40414,1.40399,1.40414,31000000.0
2006-04-21 22:14:00,1.40413,1.40445,1.40406,1.40411,44000000.0
2006-04-21 22:15:00,1.4042,1.40429,1.40404,1.4041,63000001.0
2006-04-21 22:16:00,1.404,1.40423,1.40392,1.40392,41000000.0
2006-04-21 22:17:00,1.40418,1.4043,1.40402,1.40422,30000000.0
2006-04-21 22:18:00,1.40442,1.40444,1.40428,1.40428,33000000.0
2006-04-21 22:19:00,1.40423,1.40436,1.40422,1.40422,34000000.0
2006-04-21 22:20:00,1.40422,1.40435,1.40407,1.40424,53600000.0
2006-04-21 22:21:00,1.40412,1.40412,1.40366,1.40391,34200000.0
2006-04-21 22:22:00,1.404,1.404,1.40369,1.40387,47200000.0
2006-04-21 22:23:00,1.40405,1.40411,1.4039,1.4039,23600000.0
2006-04-21 22:24:00,1.40405,1.40422,1.40394,1.40422,44300000.0
2006-04-21 22:25:00,1.40407,1.40422,1.40405,1.40412,40400000.0
2006-04-21 22:26:00,1.40386,1.40426,1.40386,1.40426,35600000.0
2006-04-21 22:27:00,1.40404,1.40411,1.40371,1.40399,35400000.0
2006-04-21 22:28:00,1.40389,1.40411,1.40382,1.40391,36200000.0
2006-04-21 22:29:00,1.40377,1.40379,1.40353,1.40362,34500001.0
2006-04-21 22:30:00,1.40355,1.40355,1.40322,1.40322,61200001.0
2006-04-21 22:31:00,1.40349,1.40367,1.40296,1.40346,40000000.0
2006-04-21 22:32:00,1.40328,1.40328,1.40296,1.40296,38600000.0
2006-04-21 22:33:00,1.40281,1.40302,1.40281,1.40298,27000000.0
2006-04-21 22:34:00,1.40303,1.40305,1.40262,1.40272,45000000.0
2006-04-21 22:35:00,1.40293,1.40295,1.40278,1.40278,47000000.0
2006-04-21 22:36:00,1.40295,1.40309,1.4024,1.4024,66000001.0
2006-04-21 22:37:00,1.40297,1.40316,1.40294,1.40316,61600000.0
2006-04-21 22:38:00,1.40297,1.40323,1.40297,1.40318,37700000.0
2006-04-21 22:39:00,1.40317,1.40329,1.40294,1.40301,23800000.0
2006-04-21 22:40:00,1.40296,1.40296,1.40252,1.40252,51200001.0
2006-04-21 22:41:00,1.40291,1.40312,1.40288,1.40303,42200001.0
2006-04-21 22:42:00,1.40302,1.40302,1.4028,1.40296,26800000.0
2006-04-21 22:43:00,1.40301,1.40309,1.40289,1.40304,27600000.0
2006-04-21 22:44:00,1.40291,1.40304,1.40274,1.403,32700000.0
2006-04-21 22:45:00,1.40301,1.40305,1.4029,1.40305,20600000.0
2006-04-21 22:46:00,1.40306,1.40319,1.40294,1.40294,30000000.0
2006-04-21 22:47:00,1.40313,1.40353,1.40313,1.40322,48000000.0
2006-04-21 22:48:00,1.40298,1.40351,1.40298,1.40351,37400000.0
2006-04-21 22:49:00,1.40332,1.40344,1.40296,1.40334,44800000.0
2006-04-21 22:50:00,1.40332,1.40355,1.40328,1.40328,42900000.0
2006-04-21 22:51:00,1.40331,1.40332,1.40301,1.40332,25000000.0
2006-04-21 22:52:00,1.40326,1.40337,1.40307,1.40309,49400000.0
2006-04-21 22:53:00,1.40346,1.40363,1.40324,1.40342,72200000.0
2006-04-21 22:54:00,1.40314,1.40314,1.40258,1.40268,26800000.0
2006-04-21 22:55:00,1.40283,1.40283,1.40243,1.40243,28200000.0
2006-04-21 22:56:00,1.40261,1.40295,1.40254,1.40295,35200000.0
2006-04-21 22:57:00,1.40293,1.40293,1.40241,1.40251,58200001.0
2006-04-21 22:58:00,1.40286,1.40302,1.40284,1.40284,28000000.0
2006-04-21 22:59:00,1.4031,1.4031,1.40289,1.403,59300000.0
2006-04-23 23:35:00,1.4034,1.40456,1.4034,1.40448,19600000.0
2006-04-23 23:36:00,1.40457,1.4046,1.40447,1.40447,28700000.0
2006-04-23 23:37:00,1.4046,1.40467,1.40457,1.40464,23400000.0
2006-04-23 23:38:00,1.40469,1.40492,1.40469,1.40492,58600000.0
2006-04-23 23:39:00,1.40495,1.40508,1.40494,1.40502,50500000.0
2006-04-23 23:40:00,1.40538,1.40541,1.4051,1.4051,30200000.0
2006-04-23 23:41:00,1.40529,1.40559,1.40503,1.40503,49400000.0
2006-04-23 23:42:00,1.40561,1.40561,1.40533,1.40544,40700000.0
2006-04-23 23:43:00,1.40549,1.40557,1.40506,1.40551,35900000.0
2006-04-23 23:44:00,1.40542,1.40542,1.40522,1.40533,50900000.0
2006-04-23 23:45:00,1.40533,1.40567,1.40514,1.40533,35200000.0
2006-04-23 23:46:00,1.40551,1.40551,1.40533,1.40541,44800000.0
2006-04-23 23:47:00,1.40548,1.40561,1.40535,1.40556,42400000.0
2006-04-23 23:48:00,1.40541,1.40541,1.40516,1.40536,31800000.0
2006-04-23 23:49:00,1.40543,1.40543,1.40498,1.40508,46400001.0
2006-04-23 23:50:00,1.40513,1.40524,1.4049,1.40512,31000000.0
2006-04-23 23:51:00,1.40531,1.4054,1.4051,1.40522,47300000.0
2006-04-23 23:52:00,1.40524,1.40524,1.40489,1.40519,27000000.0
2006-04-23 23:53:00,1.40523,1.40523,1.40487,1.40506,49400000.0
2006-04-23 23:54:00,1.40519,1.40543,1.40443,1.40443,30200000.0
2006-04-23 23:55:00,1.40487,1.40505,1.40487,1.40503,37200001.0
2006-04-23 23:56:00,1.40457,1.40457,1.40358,1.40358,38800000.0
2006-04-23 23:57:00,1.40332,1.40343,1.40328,1.40338,29800000.0
2006-04-23 23:58:00,1.40323,1.40332,1.40303,1.40307,30400000.0
2006-04-23 23:59:00,1.403,1.40307,1.40279,1.40286,32700000.0
2006-04-24 00:00:00,1.40301,1.40319,1.40289,1.40308,46800000.0
2006-04-24 00:01:00,1.40294,1.403,1.40274,1.403,52900000.0
2006-04-24 00:02:00,1.40298,1.40304,1.40257,1.40296,49100000.0
2006-04-24 00:03:00,1.40295,1.40335,1.40295,1.40322,47100000.0
2006-04-24 00:04:00,1.4029,1.40308,1.40286,1.40308,20400000.0
2006-04-24 00:05:00,1.40317,1.40317,1.40282,1.40282,42600000.0
2006-04-24 00:06:00,1.40297,1.40361,1.40297,1.40361,42600000.0
2006-04-24 00:07:00,1.40369,1.40393,1.40362,1.40368,20800000.0
2006-04-24 00:08:00,1.40372,1.40391,1.40365,1.40384,48400000.0
2006-04-24 00:09:00,1.40368,1.40396,1.40353,1.40368,61700000.0
2006-04-24 00:10:00,1.40372,1.40385,1.40362,1.40385,26400000.0
2006-04-24 00:11:00,1.40384,1.40384,1.40352,1.4036,25800000.0
2006-04-24 00:12:00,1.40375,1.40383,1.40355,1.40361,24400000.0
2006-04-24 00:13:00,1.40399,1.40406,1.40366,1.40406,36400000.0
2006-04-24 00:14:00,1.40426,1.40439,1.40405,1.40421,44400000.0
2006-04-24 00:15:00,1.40411,1.40446,1.40411,1.40419,40600000.0
2006-04-24 00:16:00,1.40425,1.40434,1.40397,1.40397,25000000.0
2006-04-24 00:17:00,1.40396,1.40411,1.40388,1.40391,29800000.0
2006-04-24 00:18:00,1.40379,1.40397,1.40374,1.40382,33700000.0
2006-04-24 00:19:00,1.40388,1.40388,1.4036,1.40375,32000000.0
2006-04-24 00:20:00,1.40364,1.4039,1.40341,1.40341,32200000.0
2006-04-24 00:21:00,1.40365,1.40365,1.40342,1.40354,53800001.0
2006-04-24 00:22:00,1.40364,1.40385,1.40361,1.40371,35600000.0
2006-04-24 00:23:00,1.40359,1.40367,1.40305,1.40352,53900000.0
2006-04-24 00:24:00,1.40393,1.40412,1.40388,1.40411,44400000.0
2006-04-24 00:25:00,1.40412,1.40439,1.40391,1.40403,42400000.0
2006-04-24 00:26:00,1.40411,1.40455,1.40405,1.40455,43800000.0
2006-04-24 00:27:00,1.40465,1.40465,1.40452,1.40457,39000000.0
2006-04-24 00:28:00,1.40464,1.40468,1.40425,1.40425,36800000.0
2006-04-24 00:29:00,1.40426,1.40457,1.40423,1.40429,56000001.0
2006-04-24 00:30:00,1.40406,1.40461,1.40406,1.40448,45200001.0
2006-04-24 00:31:00,1.40462,1.40462,1.40444,1.40444,23400000.0
2006-04-24 00:32:00,1.40452,1.40478,1.4045,1.40457,29800000.0
2006-04-24 00:33:00,1.4047,1.4047,1.40435,1.40444,33000000.0
2006-04-24 00:34:00,1.40431,1.40446,1.40418,1.40418,18400000.0
2006-04-24 00:35:00,1.40451,1.40451,1.40431,1.40446,39000000.0
2006-04-24 00:36:00,1.40439,1.40439,1.40419,1.40423,27600000.0
2006-04-24 00:37:00,1.40422,1.40429,1.40416,1.40416,25800000.0
2006-04-24 00:38:00,1.40423,1.40439,1.4042,1.40426,48600001.0
2006-04-24 00:39:00,1.40436,1.40449,1.40416,1.40428,51800000.0
2006-04-24 00:40:00,1.40431,1.40439,1.40419,1.40434,38200000.0
2006-04-24 00:41:00,1.40414,1.40414,1.40363,1.40382,42000001.0
2006-04-24 00:42:00,1.40381,1.4039,1.40377,1.40381,32500000.0
2006-04-24 00:43:00,1.40369,1.40397,1.40345,1.40397,17200000.0
2006-04-24 00:44:00,1.40397,1.40397,1.40381,1.40391,34000000.0
2006-04-24 00:45:00,1.40398,1.40404,1.40385,1.40387,50000000.0
2006-04-24 00:46:00,1.40402,1.40415,1.40396,1.40402,38800000.0
2006-04-24 00:47:00,1.40396,1.40421,1.40396,1.40409,45200000.0
2006-04-24 00:48:00,1.40386,1.40424,1.40386,1.40406,41400000.0
2006-04-24 00:49:00,1.40416,1.40419,1.40389,1.40411,47600000.0
2006-04-24 00:50:00,1.40401,1.40419,1.40392,1.40409,37600000.0
2006-04-24 00:51:00,1.40409,1.40429,1.40407,1.40421,58700000.0
2006-04-24 00:52:00,1.40404,1.40423,1.40404,1.40423,32800000.0
2006-04-24 00:53:00,1.40399,1.40445,1.40399,1.40445,57700000.0
2006-04-24 00:54:00,1.40421,1.40465,1.40421,1.40452,40200000.0
2006-04-24 00:55:00,1.4044,1.4044,1.40394,1.40423,40000000.0
2006-04-24 00:56:00,1.40419,1.40445,1.40419,1.40438,37800001.0
2006-04-24 00:57:00,1.40457,1.40462,1.40436,1.40436,32700000.0
2006-04-24 00:58:00,1.40457,1.40457,1.40435,1.40435,39800000.0
2006-04-24 00:59:00,1.40457,1.40457,1.40442,1.40457,33600000.0
2006-04-24 01:00:00,1.40452,1.40459,1.40437,1.40442,38000000.0
2006-04-24 01:01:00,1.40444,1.40457,1.40434,1.40442,26500000.0
2006-04-24 01:02:00,1.40459,1.40462,1.40417,1.40417,28400000.0
2006-04-24 01:03:00,1.40457,1.40459,1.4043,1.40447,49500000.0
2006-04-24 01:04:00,1.40449,1.4046,1.40447,1.40449,33500000.0
2006-04-24 01:05:00,1.4046,1.4046,1.4045,1.4045,54800000.0
2006-04-24 01:06:00,1.4046,1.4046,1.4045,1.4045,54800000.0
2006-04-24 01:07:00,1.4044,1.4044,1.4041,1.4041,54800000.0
2006-04-24 01:08:00,1.4042,1.4044,1.4041,1.4042,54800000.0
2006-04-24 01:09:00,1.4041,1.4041,1.4039,1.4039,54800000.0
2006-04-24 01:10:00,1.404,1.404,1.4039,1.4039,54800000.0
2006-04-24 01:11:00,1.404,1.404,1.4038,1.4038,54800000.0
2006-04-24 01:12:00,1.4039,1.4039,1.4037,1.4037,54800000.0
2006-04-24 01:13:00,1.4038,1.4039,1.4038,1.4039,54800000.0
2006-04-24 01:14:00,1.4038,1.4038,1.4037,1.4037,54800000.0
2006-04-24 01:15:00,1.4035,1.4037,1.4033,1.4037,54800000.0
2006-04-24 01:16:00,1.4036,1.4036,1.4033,1.4034,54800000.0
2006-04-24 01:17:00,1.4033,1.4038,1.4032,1.4035,54800000.0
2006-04-24 01:18:00,1.4034,1.4038,1.4034,1.4034,54800000.0
2006-04-24 01:19:00,1.4035,1.4037,1.4035,1.4035,54800000.0
2006-04-24 01:20:00,1.4037,1.4037,1.4033,1.4035,54800000.0
2006-04-24 01:21:00,1.4034,1.4037,1.4034,1.4035,54800000.0
2006-04-24 01:22:00,1.4037,1.4038,1.4037,1.4038,54800000.0
2006-04-24 01:23:00,1.4037,1.4039,1.4037,1.4039,54800000.0
2006-04-24 01:25:00,1.4038,1.4041,1.4037,1.4041,54800000.0
2006-04-24 01:26:00,1.4042,1.4042,1.4042,1.4042,54800000.0
2006-04-24 01:27:00,1.4045,1.4045,1.4044,1.4045,54800000.0
2006-04-24 01:28:00,1.4044,1.4045,1.4042,1.4042,54800000.0
2006-04-24 01:29:00,1.4041,1.4042,1.404,1.4041,54800000.0
2006-04-24 01:30:00,1.404,1.4045,1.404,1.4045,54800000.0
2006-04-24 01:31:00,1.4044,1.4046,1.4043,1.4044,54800000.0
2006-04-24 01:32:00,1.4043,1.4047,1.4043,1.4047,54800000.0
2006-04-24 01:33:00,1.4049,1.405,1.4048,1.405,54800000.0
2006-04-24 01:34:00,1.4051,1.4055,1.4051,1.4051,54800000.0
2006-04-24 01:35:00,1.4052,1.4055,1.4051,1.4055,54800000.0
2006-04-24 01:36:00,1.4053,1.4054,1.4048,1.4048,54800000.0
2006-04-24 01:37:00,1.4049,1.4049,1.4046,1.4047,54800000.0
2006-04-24 01:38:00,1.4048,1.4048,1.4044,1.4045,54800000.0
2006-04-24 01:39:00,1.4048,1.405,1.4045,1.405,54800000.0
2006-04-24 01:40:00,1.4048,1.4048,1.4043,1.4048,54800000.0
2006-04-24 01:42:00,1.4049,1.4049,1.4048,1.4048,54800000.0
2006-04-24 01:43:00,1.4047,1.4048,1.4043,1.4043,54800000.0
2006-04-24 01:44:00,1.4044,1.4045,1.4041,1.4043,54800000.0
2006-04-24 01:45:00,1.4044,1.4047,1.4043,1.4043,54800000.0
2006-04-24 01:46:00,1.4042,1.4044,1.4037,1.4039,54800000.0
2006-04-24 01:47:00,1.4038,1.4042,1.4038,1.4038,54800000.0
2006-04-24 01:48:00,1.4037,1.4037,1.4037,1.4037,54800000.0
2006-04-24 01:49:00,1.4036,1.4038,1.4036,1.4038,54800000.0
2006-04-24 01:50:00,1.4037,1.4037,1.4036,1.4036,54800000.0
2006-04-24 01:51:00,1.4037,1.4038,1.4036,1.4038,54800000.0
2006-04-24 01:52:00,1.4037,1.4038,1.4036,1.4038,54800000.0
2006-04-24 01:53:00,1.4039,1.4043,1.4039,1.4043,54800000.0
2006-04-24 01:54:00,1.4044,1.4044,1.4042,1.4043,54800000.0
2006-04-24 01:55:00,1.4044,1.4045,1.4043,1.4044,54800000.0
2006-04-24 01:56:00,1.4045,1.4047,1.4044,1.4047,54800000.0
2006-04-24 01:57:00,1.4048,1.4048,1.4047,1.4048,54800000.0
2006-04-24 01:58:00,1.4047,1.4048,1.4047,1.4048,54800000.0
2006-04-24 01:59:00,1.4047,1.4048,1.4044,1.4046,54800000.0
2006-04-24 02:00:00,1.4044,1.4044,1.4042,1.4043,54800000.0
2006-04-24 02:01:00,1.4042,1.4042,1.4039,1.4039,54800000.0
2006-04-24 02:02:00,1.4038,1.4038,1.4036,1.4036,54800000.0
2006-04-24 02:03:00,1.4037,1.4038,1.4036,1.4036,54800000.0
2006-04-24 02:04:00,1.4037,1.4037,1.4036,1.4036,54800000.0
2006-04-24 02:05:00,1.4037,1.4038,1.4037,1.4037,54800000.0
2006-04-24 02:06:00,1.4038,1.4038,1.4038,1.4038,54800000.0
2006-04-24 02:07:00,1.4037,1.4037,1.4037,1.4037,54800000.0
2006-04-24 02:08:00,1.4036,1.4037,1.4036,1.4037,54800000.0
2006-04-24 02:09:00,1.4038,1.4038,1.4038,1.4038,54800000.0
2006-04-24 02:10:00,1.4039,1.4042,1.4039,1.4041,54800000.0
2006-04-24 02:11:00,1.4039,1.4039,1.4039,1.4039,54800000.0
2006-04-24 02:12:00,1.4038,1.4038,1.4038,1.4038,54800000.0
2006-04-24 02:13:00,1.4039,1.4039,1.4038,1.4039,54800000.0
2006-04-24 02:14:00,1.4038,1.4039,1.4038,1.4039,54800000.0
2006-04-24 02:15:00,1.4038,1.4038,1.4036,1.4038,54800000.0
2006-04-24 02:16:00,1.4037,1.4038,1.4037,1.4037,54800000.0
2006-04-24 02:17:00,1.4036,1.4037,1.4036,1.4037,54800000.0
2006-04-24 02:18:00,1.4038,1.4038,1.4038,1.4038,54800000.0
2006-04-24 02:19:00,1.4037,1.4037,1.4037,1.4037,54800000.0
2006-04-24 02:21:00,1.4036,1.4036,1.4036,1.4036,54800000.0
2006-04-24 02:23:00,1.4035,1.4035,1.4035,1.4035,54800000.0
2006-04-24 02:24:00,1.4034,1.4035,1.4034,1.4035,54800000.0
2006-04-24 02:26:00,1.4036,1.4036,1.4035,1.4035,54800000.0
2006-04-24 02:27:00,1.4036,1.4036,1.4034,1.4034,54800000.0
2006-04-24 02:28:00,1.4035,1.4037,1.4035,1.4037,54800000.0
2006-04-24 02:29:00,1.4036,1.4036,1.4036,1.4036,54800000.0
2006-04-24 02:30:00,1.4033,1.4035,1.4028,1.4029,54800000.0
2006-04-24 02:31:00,1.4028,1.403,1.4028,1.4028,54800000.0
2006-04-24 02:32:00,1.4029,1.403,1.4028,1.403,54800000.0
2006-04-24 02:33:00,1.4032,1.4032,1.4028,1.403,54800000.0
2006-04-24 02:34:00,1.4031,1.4031,1.4028,1.4028,54800000.0
2006-04-24 02:35:00,1.4029,1.4031,1.4028,1.4031,54800000.0
2006-04-24 02:36:00,1.4032,1.4037,1.4032,1.4037,54800000.0
2006-04-24 02:37:00,1.4038,1.4038,1.4037,1.4037,54800000.0
2006-04-24 02:38:00,1.4038,1.4042,1.4038,1.4041,54800000.0
2006-04-24 02:39:00,1.4039,1.4043,1.4039,1.4043,54800000.0
2006-04-24 02:40:00,1.4042,1.4043,1.4042,1.4043,54800000.0
2006-04-24 02:41:00,1.4044,1.4045,1.4043,1.4045,54800000.0
2006-04-24 02:42:00,1.4044,1.4046,1.4044,1.4046,54800000.0
2006-04-24 02:43:00,1.4047,1.4047,1.4045,1.4045,54800000.0
2006-04-24 02:44:00,1.4044,1.4045,1.4044,1.4045,54800000.0
2006-04-24 02:45:00,1.4044,1.4045,1.4044,1.4045,54800000.0
2006-04-24 02:46:00,1.4044,1.4046,1.4044,1.4046,54800000.0
2006-04-24 02:47:00,1.4045,1.4047,1.4044,1.4047,54800000.0
2006-04-24 02:48:00,1.4048,1.4048,1.4042,1.4043,54800000.0
2006-04-24 02:49:00,1.4044,1.4044,1.4042,1.4043,54800000.0
2006-04-24 02:50:00,1.4044,1.4044,1.404,1.4042,54800000.0
2006-04-24 02:51:00,1.4043,1.4044,1.404,1.4044,54800000.0
2006-04-24 02:52:00,1.4043,1.4045,1.4042,1.4045,54800000.0
2006-04-24 02:53:00,1.4044,1.4045,1.4044,1.4044,54800000.0
2006-04-24 02:54:00,1.4045,1.4049,1.4044,1.4044,54800000.0
2006-04-24 02:55:00,1.4043,1.4047,1.404,1.4045,54800000.0
2006-04-24 02:56:00,1.4044,1.4044,1.4038,1.4038,54800000.0
2006-04-24 02:57:00,1.4039,1.4039,1.4038,1.4038,54800000.0
2006-04-24 02:58:00,1.4039,1.4039,1.4038,1.4038,54800000.0
2006-04-24 02:59:00,1.4037,1.4038,1.4036,1.4038,54800000.0
2006-04-24 03:00:00,1.4039,1.4045,1.4039,1.4043,54800000.0
2006-04-24 03:01:00,1.4042,1.4043,1.404,1.4041,54800000.0
2006-04-24 03:02:00,1.4042,1.4042,1.4036,1.4036,54800000.0
2006-04-24 03:03:00,1.4035,1.4036,1.4035,1.4036,54800000.0
2006-04-24 03:04:00,1.4039,1.4041,1.4038,1.404,54800000.0
2006-04-24 03:05:00,1.4043,1.4045,1.4042,1.4042,54800000.0
2006-04-24 03:06:00,1.4041,1.4044,1.404,1.404,54800000.0
2006-04-24 03:07:00,1.4036,1.4036,1.4036,1.4036,54800000.0
2006-04-24 03:08:00,1.4038,1.4038,1.4035,1.4035,54800000.0
2006-04-24 03:09:00,1.4034,1.4035,1.4034,1.4034,54800000.0
2006-04-24 03:10:00,1.4035,1.4035,1.4034,1.4034,54800000.0
2006-04-24 03:11:00,1.4035,1.4038,1.4034,1.4036,54800000.0
2006-04-24 03:12:00,1.4035,1.4036,1.4034,1.4036,54800000.0
2006-04-24 03:13:00,1.4035,1.4037,1.4034,1.4034,54800000.0
2006-04-24 03:14:00,1.4032,1.4032,1.403,1.403,54800000.0
2006-04-24 03:15:00,1.4031,1.4032,1.4028,1.4028,54800000.0
2006-04-24 03:16:00,1.403,1.403,1.4026,1.4027,54800000.0
2006-04-24 03:17:00,1.4028,1.4028,1.4026,1.4026,54800000.0
2006-04-24 03:18:00,1.4028,1.4028,1.4027,1.4027,54800000.0
2006-04-24 03:19:00,1.4028,1.4029,1.4028,1.4028,54800000.0
2006-04-24 03:20:00,1.4027,1.4027,1.4023,1.4023,54800000.0
2006-04-24 03:21:00,1.4025,1.4025,1.4023,1.4023,54800000.0
2006-04-24 03:22:00,1.4022,1.4023,1.4022,1.4023,54800000.0
2006-04-24 03:23:00,1.4025,1.4027,1.4025,1.4027,54800000.0
2006-04-24 03:24:00,1.4028,1.4028,1.4027,1.4027,54800000.0
2006-04-24 03:25:00,1.4026,1.4026,1.4026,1.4026,54800000.0
2006-04-24 03:26:00,1.4025,1.4025,1.4025,1.4025,54800000.0
2006-04-24 03:27:00,1.4023,1.4023,1.4023,1.4023,54800000.0
2006-04-24 03:28:00,1.4024,1.4028,1.4024,1.4028,54800000.0
2006-04-24 03:29:00,1.4026,1.4027,1.4026,1.4027,54800000.0
2006-04-24 03:30:00,1.4025,1.4027,1.4023,1.4023,54800000.0
2006-04-24 03:32:00,1.4024,1.4026,1.4021,1.4021,54800000.0
2006-04-24 03:33:00,1.40393,1.40393,1.40204,1.40204,54800000.0
2006-04-24 03:34:00,1.40182,1.40221,1.40156,1.40175,45700000.0
2006-04-24 03:35:00,1.40205,1.40226,1.40189,1.40197,76000000.0
2006-04-24 03:36:00,1.40192,1.40215,1.4016,1.40209,64400000.0
2006-04-24 03:37:00,1.402,1.40209,1.40176,1.40202,33000000.0
2006-04-24 03:38:00,1.40205,1.40221,1.40193,1.40207,58400001.0
2006-04-24 03:39:00,1.40178,1.40188,1.40165,1.40165,72300000.0
2006-04-24 03:40:00,1.40161,1.40205,1.40161,1.40192,136100000.0
2006-04-24 03:41:00,1.40195,1.40253,1.40195,1.40253,51000000.0
2006-04-24 03:42:00,1.40253,1.40269,1.40229,1.40244,64500000.0
2006-04-24 03:43:00,1.40228,1.40266,1.40228,1.40266,25400000.0
2006-04-24 03:44:00,1.40246,1.40264,1.4024,1.40258,28200000.0
2006-04-24 03:45:00,1.40266,1.40305,1.40259,1.40305,29600000.0
2006-04-24 03:46:00,1.40279,1.40279,1.40259,1.40271,46600000.0
2006-04-24 03:47:00,1.40278,1.40291,1.4026,1.4026,38300000.0
2006-04-24 03:48:00,1.40284,1.4029,1.4026,1.40273,28200000.0
2006-04-24 03:49:00,1.40276,1.40276,1.40241,1.40241,39000000.0
2006-04-24 03:50:00,1.40256,1.40256,1.40217,1.40223,120500001.0
2006-04-24 03:51:00,1.40244,1.40257,1.40241,1.40242,59400001.0
2006-04-24 03:52:00,1.4024,1.4024,1.40194,1.40206,97100000.0
2006-04-24 03:53:00,1.40207,1.40222,1.40185,1.40199,62200000.0
2006-04-24 03:54:00,1.40204,1.40262,1.40204,1.40221,25400000.0
2006-04-24 03:55:00,1.40243,1.40276,1.4023,1.40276,42600000.0
2006-04-24 03:56:00,1.40267,1.40282,1.40259,1.40259,25400000.0
2006-04-24 03:57:00,1.40203,1.40216,1.402,1.40208,147200002.0
2006-04-24 03:58:00,1.40204,1.40292,1.40202,1.40215,249100001.0
2006-04-24 03:59:00,1.4025,1.40277,1.40247,1.40254,149800000.0
2006-04-24 04:00:00,1.40248,1.40256,1.40236,1.40238,64600000.0
2006-04-24 04:01:00,1.40233,1.40261,1.40217,1.40261,156600000.0
2006-04-24 04:02:00,1.40281,1.40287,1.40252,1.40254,95000000.0
2006-04-24 04:03:00,1.40268,1.4027,1.40244,1.40263,69400000.0
2006-04-24 04:04:00,1.40246,1.40259,1.40242,1.40254,138400000.0
2006-04-24 04:05:00,1.40264,1.40342,1.40264,1.40306,186600000.0
2006-04-24 04:06:00,1.40243,1.40291,1.40238,1.40261,115600001.0
2006-04-24 04:07:00,1.40276,1.40278,1.40253,1.40253,161700000.0
2006-04-24 04:08:00,1.4028,1.40282,1.40275,1.40275,10200000.0
2006-04-24 04:09:00,1.40274,1.40288,1.40254,1.40287,46800000.0
2006-04-24 04:10:00,1.40279,1.40285,1.40254,1.40268,102000000.0
2006-04-24 04:11:00,1.40285,1.40303,1.40266,1.4028,56800000.0
2006-04-24 04:12:00,1.40275,1.40283,1.4026,1.40275,74800000.0
2006-04-24 04:13:00,1.403,1.40361,1.403,1.4035,65300000.0
2006-04-24 04:14:00,1.40362,1.40406,1.40362,1.40396,74100000.0
2006-04-24 04:15:00,1.4038,1.40422,1.40368,1.404,91200000.0
2006-04-24 04:16:00,1.40372,1.40388,1.4036,1.40363,90200000.0
2006-04-24 04:17:00,1.40348,1.40361,1.40339,1.40358,28600000.0
2006-04-24 04:18:00,1.4035,1.40369,1.40333,1.40333,110600000.0
2006-04-24 04:19:00,1.40346,1.40367,1.40337,1.40362,53800000.0
2006-04-24 04:20:00,1.40359,1.40368,1.40329,1.4033,188500000.0
2006-04-24 04:21:00,1.40325,1.40344,1.40325,1.40337,39600000.0
2006-04-24 04:22:00,1.40336,1.40424,1.40336,1.40403,59900000.0
2006-04-24 04:23:00,1.40349,1.40367,1.40344,1.40367,31200000.0
2006-04-24 04:24:00,1.40394,1.40401,1.4039,1.40399,137900001.0
2006-04-24 04:25:00,1.40387,1.40443,1.40373,1.40397,190400000.0
2006-04-24 04:26:00,1.40372,1.40379,1.40345,1.40366,121200000.0
2006-04-24 04:27:00,1.40384,1.40415,1.40376,1.40402,63800000.0
2006-04-24 04:28:00,1.40392,1.40392,1.40376,1.40377,61900000.0
2006-04-24 04:29:00,1.40374,1.40416,1.40373,1.404,79100000.0
2006-04-24 04:30:00,1.40363,1.40397,1.40357,1.40359,67400000.0
2006-04-24 04:31:00,1.40383,1.40413,1.40365,1.40386,38000000.0
2006-04-24 04:32:00,1.40391,1.40433,1.40387,1.40433,27700000.0
2006-04-24 04:33:00,1.4044,1.4044,1.40407,1.40418,59400000.0
2006-04-24 04:34:00,1.40423,1.4044,1.40423,1.40438,73900002.0
2006-04-24 04:35:00,1.40411,1.40422,1.40404,1.40404,53400000.0
2006-04-24 04:36:00,1.40419,1.40425,1.40349,1.40406,176200001.0
2006-04-24 04:37:00,1.40406,1.40421,1.40372,1.40397,146600001.0
2006-04-24 04:38:00,1.40396,1.40421,1.40396,1.40421,42000000.0
2006-04-24 04:39:00,1.404,1.40415,1.404,1.40403,78200000.0
2006-04-24 04:40:00,1.40396,1.40418,1.40392,1.40418,31800000.0
2006-04-24 04:41:00,1.40396,1.4043,1.40395,1.40395,53100000.0
2006-04-24 04:42:00,1.40373,1.40389,1.40366,1.4037,78200000.0
2006-04-24 04:43:00,1.40348,1.40348,1.40329,1.40329,58800000.0
2006-04-24 04:44:00,1.40341,1.40386,1.40341,1.40384,33400000.0
2006-04-24 04:45:00,1.40375,1.40375,1.40328,1.4036,56800000.0
2006-04-24 04:46:00,1.40354,1.40366,1.40348,1.40348,39700000.0
2006-04-24 04:47:00,1.40356,1.40399,1.40354,1.40399,81400000.0
2006-04-24 04:48:00,1.40363,1.40395,1.40363,1.40384,52900000.0
2006-04-24 04:49:00,1.40373,1.40383,1.40343,1.40343,54800000.0
2006-04-24 04:50:00,1.40382,1.40391,1.40372,1.40384,46600000.0
2006-04-24 04:51:00,1.40351,1.40352,1.40347,1.40352,29100000.0
2006-04-24 04:52:00,1.40354,1.40404,1.40354,1.40384,42500000.0
2006-04-24 04:53:00,1.40367,1.404,1.40365,1.40378,48900000.0
2006-04-24 04:54:00,1.40354,1.40379,1.40354,1.40354,51900000.0
2006-04-24 04:55:00,1.404,1.40417,1.40379,1.40417,40000000.0
2006-04-24 04:56:00,1.40406,1.40434,1.40406,1.4043,47600001.0
2006-04-24 04:57:00,1.40399,1.40437,1.40371,1.40371,42600000.0
2006-04-24 04:58:00,1.40369,1.40406,1.40351,1.40395,42800001.0
2006-04-24 04:59:00,1.40368,1.40386,1.40365,1.40365,111800000.0
2006-04-24 05:00:00,1.404,1.404,1.4038,1.40392,37000000.0
2006-04-24 05:01:00,1.40386,1.40412,1.40386,1.40407,39200000.0
2006-04-24 05:02:00,1.40395,1.40413,1.4038,1.40402,32000000.0
2006-04-24 05:03:00,1.40374,1.40403,1.40361,1.40375,122300000.0
2006-04-24 05:04:00,1.40364,1.40372,1.40362,1.40367,203000000.0
2006-04-24 05:05:00,1.40356,1.40356,1.40312,1.40312,199800001.0
2006-04-24 05:06:00,1.40314,1.40319,1.40302,1.40308,163700000.0
2006-04-24 05:07:00,1.40293,1.40329,1.40281,1.40292,326000001.0
2006-04-24 05:08:00,1.4031,1.4033,1.403,1.40301,288000000.0
2006-04-24 05:09:00,1.40302,1.40349,1.40302,1.40315,230300001.0
2006-04-24 05:10:00,1.40325,1.40335,1.4032,1.40334,228300001.0
2006-04-24 05:11:00,1.40325,1.40336,1.40311,1.40316,96600000.0
2006-04-24 05:12:00,1.40316,1.40321,1.40311,1.40311,132500000.0
2006-04-24 05:13:00,1.40322,1.40344,1.40317,1.40317,180200000.0
2006-04-24 05:14:00,1.40317,1.40326,1.40309,1.40319,244000002.0
2006-04-24 05:15:00,1.40333,1.40345,1.40323,1.40338,25400000.0
2006-04-24 05:16:00,1.40327,1.40347,1.40322,1.4033,193600000.0
2006-04-24 05:17:00,1.40338,1.40353,1.40323,1.40353,169900000.0
2006-04-24 05:18:00,1.40351,1.40351,1.40317,1.40332,266200001.0
2006-04-24 05:19:00,1.40307,1.40337,1.40299,1.40299,274000000.0
2006-04-24 05:20:00,1.403,1.40315,1.40295,1.40305,252100000.0
2006-04-24 05:21:00,1.40298,1.40346,1.40296,1.40311,315300000.0
2006-04-24 05:22:00,1.40312,1.40312,1.40295,1.40297,224700000.0
2006-04-24 05:23:00,1.40289,1.40306,1.40289,1.40294,134300001.0
2006-04-24 05:24:00,1.40289,1.40292,1.40284,1.40287,176300000.0
2006-04-24 05:25:00,1.40294,1.40314,1.40266,1.40266,236200001.0
2006-04-24 05:26:00,1.40265,1.40273,1.40264,1.40273,144300001.0
2006-04-24 05:27:00,1.40296,1.40312,1.40262,1.40312,173000000.0
2006-04-24 05:28:00,1.40333,1.40377,1.40318,1.40362,293200001.0
2006-04-24 05:29:00,1.40369,1.40406,1.40361,1.40397,243100001.0
2006-04-24 05:30:00,1.40418,1.4044,1.40398,1.40398,224300001.0
2006-04-24 05:31:00,1.40383,1.40418,1.40371,1.40371,67800000.0
2006-04-24 05:32:00,1.40384,1.40397,1.40379,1.40389,144700001.0
2006-04-24 05:33:00,1.40379,1.40379,1.40351,1.40354,188900000.0
2006-04-24 05:34:00,1.40331,1.40352,1.40307,1.40308,307200000.0
2006-04-24 05:35:00,1.40319,1.40335,1.40319,1.40328,29200000.0
2006-04-24 05:36:00,1.40311,1.40342,1.40311,1.4032,172800000.0
2006-04-24 05:37:00,1.40318,1.40328,1.40313,1.40318,198000000.0
2006-04-24 05:38:00,1.40335,1.40357,1.40334,1.40343,154200000.0
2006-04-24 05:39:00,1.40348,1.40359,1.40332,1.40341,151200000.0
2006-04-24 05:40:00,1.40333,1.4036,1.40325,1.4035,214600000.0
2006-04-24 05:41:00,1.40328,1.40348,1.40315,1.40325,112600000.0
2006-04-24 05:42:00,1.40333,1.40338,1.40318,1.40323,213900001.0
2006-04-24 05:43:00,1.40321,1.40331,1.4032,1.40326,102800000.0
2006-04-24 05:44:00,1.40326,1.40343,1.40318,1.40323,115100001.0
2006-04-24 05:45:00,1.40317,1.40337,1.40312,1.40317,142300000.0
2006-04-24 05:46:00,1.40317,1.40326,1.403,1.40309,180300001.0
2006-04-24 05:47:00,1.40309,1.40328,1.40301,1.40322,193200001.0
2006-04-24 05:48:00,1.40294,1.40326,1.40291,1.40307,225500001.0
2006-04-24 05:49:00,1.40307,1.40312,1.40285,1.40286,221100001.0
2006-04-24 05:50:00,1.40283,1.4033,1.4028,1.40302,249200000.0
2006-04-24 05:51:00,1.40315,1.40324,1.40306,1.40306,149800000.0
2006-04-24 05:52:00,1.40304,1.40326,1.40299,1.40326,157300000.0
2006-04-24 05:53:00,1.40318,1.40331,1.40304,1.40306,85400000.0
2006-04-24 05:54:00,1.40317,1.40336,1.40302,1.40333,191400000.0
2006-04-24 05:55:00,1.40333,1.40363,1.4033,1.40349,207300000.0
2006-04-24 05:56:00,1.40355,1.40379,1.4035,1.40356,120100000.0
2006-04-24 05:57:00,1.40361,1.40369,1.40359,1.40362,160900000.0
2006-04-24 05:58:00,1.40366,1.40366,1.40346,1.40347,150400000.0
2006-04-24 05:59:00,1.40348,1.40348,1.40308,1.40309,81600000.0
2006-04-24 06:00:00,1.40303,1.40303,1.40259,1.40273,244300001.0
2006-04-24 06:01:00,1.4029,1.4031,1.40288,1.40293,156800000.0
2006-04-24 06:02:00,1.40292,1.40309,1.40289,1.40296,252600000.0
2006-04-24 06:03:00,1.40317,1.40332,1.40311,1.40327,47800001.0
2006-04-24 06:04:00,1.40317,1.40318,1.40306,1.40308,162200000.0
2006-04-24 06:05:00,1.40309,1.40338,1.40309,1.40324,407800002.0
2006-04-24 06:06:00,1.40344,1.4036,1.40336,1.40344,85100001.0
2006-04-24 06:07:00,1.40348,1.40354,1.4033,1.40353,328100000.0
2006-04-24 06:08:00,1.40337,1.40357,1.40335,1.40345,507700001.0
2006-04-24 06:09:00,1.40335,1.4037,1.40335,1.40343,429000001.0
2006-04-24 06:10:00,1.40339,1.40346,1.40323,1.40323,278300001.0
2006-04-24 06:11:00,1.4031,1.40315,1.40291,1.40308,450800001.0
2006-04-24 06:12:00,1.40307,1.40337,1.40299,1.40337,256500000.0
2006-04-24 06:13:00,1.40332,1.40356,1.40314,1.40314,364800003.0
2006-04-24 06:14:00,1.40338,1.40353,1.40324,1.40332,336900000.0
2006-04-24 06:15:00,1.40329,1.40337,1.40316,1.40321,199200001.0
2006-04-24 06:16:00,1.40326,1.40348,1.40318,1.40348,234200000.0
2006-04-24 06:17:00,1.40345,1.40366,1.40345,1.40345,153300000.0
2006-04-24 06:18:00,1.40347,1.40368,1.40345,1.40347,289000002.0
2006-04-24 06:19:00,1.40345,1.40368,1.40345,1.4036,164100000.0
2006-04-24 06:20:00,1.4035,1.40357,1.40334,1.40337,302700001.0
2006-04-24 06:21:00,1.40348,1.40356,1.40336,1.40348,270400001.0
2006-04-24 06:22:00,1.40347,1.40366,1.40343,1.40359,257200000.0
2006-04-24 06:23:00,1.40347,1.40365,1.40345,1.40358,288700001.0
2006-04-24 06:24:00,1.40353,1.40367,1.40342,1.4035,346800001.0
2006-04-24 06:25:00,1.40346,1.40355,1.40341,1.40349,217000000.0
2006-04-24 06:26:00,1.40347,1.40363,1.40344,1.40361,366200002.0
2006-04-24 06:27:00,1.40341,1.4035,1.40334,1.40346,331000000.0
2006-04-24 06:28:00,1.40348,1.40363,1.40336,1.40348,365200000.0
2006-04-24 06:29:00,1.40344,1.40351,1.40322,1.40337,80700000.0
2006-04-24 06:30:00,1.40336,1.40365,1.40334,1.40353,279700001.0
2006-04-24 06:31:00,1.40359,1.40363,1.40342,1.40357,124900000.0
2006-04-24 06:32:00,1.40359,1.40365,1.40357,1.40359,150000000.0
2006-04-24 06:33:00,1.40363,1.4038,1.40361,1.40367,258200000.0
2006-04-24 06:34:00,1.40357,1.40372,1.40352,1.40367,242900000.0
2006-04-24 06:35:00,1.40352,1.40377,1.4035,1.40354,130000000.0
2006-04-24 06:36:00,1.40351,1.4037,1.40351,1.40363,65300000.0
2006-04-24 06:37:00,1.40364,1.40372,1.40361,1.40366,195000000.0
2006-04-24 06:38:00,1.40367,1.40389,1.40364,1.40366,124200001.0
2006-04-24 06:39:00,1.40356,1.40372,1.4033,1.40337,36400000.0
2006-04-24 06:40:00,1.40328,1.40336,1.40304,1.40331,150900000.0
2006-04-24 06:41:00,1.40347,1.40356,1.40336,1.40353,193200000.0
2006-04-24 06:42:00,1.40358,1.40361,1.40338,1.40348,268900000.0
2006-04-24 06:43:00,1.40356,1.40375,1.40354,1.40367,137200000.0
2006-04-24 06:44:00,1.40373,1.40373,1.4035,1.40353,322900000.0
2006-04-24 06:45:00,1.40366,1.40378,1.40358,1.40378,255200001.0
2006-04-24 06:46:00,1.4038,1.40396,1.40378,1.40393,250000001.0
2006-04-24 06:47:00,1.40388,1.40396,1.40378,1.40391,247300000.0
2006-04-24 06:48:00,1.4037,1.40388,1.40369,1.40377,26000000.0
2006-04-24 06:49:00,1.40371,1.40396,1.40363,1.40373,275000000.0
2006-04-24 06:50:00,1.40386,1.40397,1.40377,1.40384,45600000.0
2006-04-24 06:51:00,1.40399,1.40399,1.40348,1.40377,55200001.0
2006-04-24 06:52:00,1.40363,1.40374,1.40356,1.40356,257700000.0
2006-04-24 06:53:00,1.40356,1.40383,1.40356,1.40363,260200002.0
2006-04-24 06:54:00,1.40362,1.40389,1.4035,1.4036,427700000.0
2006-04-24 06:55:00,1.40356,1.4036,1.4034,1.40345,379000001.0
2006-04-24 06:56:00,1.40348,1.40348,1.40321,1.40321,20400000.0
2006-04-24 06:57:00,1.40328,1.40349,1.40328,1.40335,77000000.0
2006-04-24 06:58:00,1.40363,1.40387,1.4036,1.40387,214800001.0
2006-04-24 06:59:00,1.4036,1.40381,1.40353,1.40363,307400000.0
2006-04-24 07:00:00,1.40366,1.40371,1.40359,1.40361,119400000.0
2006-04-24 07:01:00,1.40344,1.40364,1.40342,1.40362,316900001.0
2006-04-24 07:02:00,1.40361,1.40377,1.40348,1.40357,368000000.0
2006-04-24 07:03:00,1.40364,1.40393,1.40364,1.40393,174300001.0
2006-04-24 07:04:00,1.40398,1.40419,1.40396,1.40414,323100000.0
2006-04-24 07:05:00,1.40415,1.40425,1.40408,1.40419,115200000.0
2006-04-24 07:06:00,1.40415,1.40421,1.40394,1.404,172200000.0
2006-04-24 07:07:00,1.40384,1.40384,1.40356,1.40373,243400000.0
2006-04-24 07:08:00,1.40373,1.40378,1.40348,1.40352,246700000.0
2006-04-24 07:09:00,1.40356,1.40356,1.40332,1.40348,205600000.0
2006-04-24 07:10:00,1.40357,1.4036,1.4034,1.40343,426600002.0
2006-04-24 07:11:00,1.40345,1.40352,1.40342,1.40347,365800001.0
2006-04-24 07:12:00,1.40345,1.40366,1.4034,1.40366,272400000.0
2006-04-24 07:13:00,1.40366,1.40366,1.40346,1.40359,271400001.0
2006-04-24 07:14:00,1.40362,1.40368,1.40356,1.40362,489500001.0
2006-04-24 07:15:00,1.40375,1.40377,1.40348,1.40375,229800000.0
2006-04-24 07:16:00,1.4036,1.40376,1.40358,1.40376,182300000.0
2006-04-24 07:17:00,1.40376,1.40391,1.40363,1.40363,223000000.0
2006-04-24 07:18:00,1.40363,1.40391,1.40357,1.40365,438900000.0
2006-04-24 07:19:00,1.40353,1.40361,1.40325,1.40335,323900000.0
2006-04-24 07:20:00,1.40343,1.40355,1.4033,1.40344,429500003.0
2006-04-24 07:21:00,1.40337,1.4036,1.40328,1.40337,255200000.0
2006-04-24 07:22:00,1.40345,1.4036,1.40342,1.40357,358200001.0
2006-04-24 07:23:00,1.40353,1.40353,1.40324,1.40342,406900000.0
2006-04-24 07:24:00,1.40343,1.4036,1.40337,1.40346,300800002.0
2006-04-24 07:25:00,1.4036,1.4037,1.40346,1.40367,321900001.0
2006-04-24 07:26:00,1.40362,1.40369,1.40351,1.40366,274200000.0
2006-04-24 07:27:00,1.40374,1.40385,1.40356,1.40366,160700000.0
2006-04-24 07:28:00,1.40363,1.40365,1.40353,1.4036,230600000.0
2006-04-24 07:29:00,1.40354,1.40365,1.40338,1.40338,197900001.0
2006-04-24 07:30:00,1.40343,1.40358,1.40338,1.4035,503600001.0
2006-04-24 07:31:00,1.40339,1.40378,1.40339,1.40362,259200000.0
2006-04-24 07:32:00,1.40382,1.40392,1.40363,1.40378,419800000.0
2006-04-24 07:33:00,1.40374,1.40381,1.40357,1.40367,459600001.0
2006-04-24 07:34:00,1.40367,1.40371,1.40354,1.40361,271600000.0
2006-04-24 07:35:00,1.40359,1.40365,1.40344,1.40344,262600000.0
2006-04-24 07:36:00,1.40344,1.4035,1.40317,1.40334,349200000.0
2006-04-24 07:37:00,1.40336,1.40345,1.40319,1.40329,220300000.0
2006-04-24 07:38:00,1.40321,1.40339,1.40321,1.40334,35600000.0
2006-04-24 07:39:00,1.40315,1.40337,1.40301,1.40337,420900001.0
2006-04-24 07:40:00,1.4036,1.40377,1.40353,1.40361,350400001.0
2006-04-24 07:41:00,1.40346,1.40366,1.4034,1.40355,610000004.0
2006-04-24 07:42:00,1.40355,1.4036,1.40341,1.40351,295000000.0
2006-04-24 07:43:00,1.4035,1.40373,1.40346,1.40364,244900000.0
2006-04-24 07:44:00,1.40372,1.40385,1.40367,1.40371,425600000.0
2006-04-24 07:45:00,1.40376,1.4039,1.40367,1.40369,395000002.0
2006-04-24 07:46:00,1.4036,1.4037,1.4035,1.40357,454000001.0
2006-04-24 07:47:00,1.40363,1.40394,1.4035,1.4036,703600001.0
2006-04-24 07:48:00,1.40344,1.40375,1.40342,1.40352,736500000.0
2006-04-24 07:49:00,1.40384,1.40394,1.40365,1.40377,663100002.0
2006-04-24 07:50:00,1.40381,1.40403,1.40374,1.40388,620700001.0
2006-04-24 07:51:00,1.40406,1.40416,1.40383,1.40408,577600000.0
2006-04-24 07:52:00,1.40392,1.40404,1.40387,1.40401,432300000.0
2006-04-24 07:53:00,1.40402,1.40431,1.40386,1.40399,564800000.0
2006-04-24 07:54:00,1.40395,1.4043,1.40394,1.40414,365500002.0
2006-04-24 07:55:00,1.40421,1.40431,1.40406,1.40416,397500000.0
2006-04-24 07:56:00,1.40413,1.40435,1.40403,1.40425,645400001.0
2006-04-24 07:57:00,1.40428,1.40444,1.40415,1.40423,576200001.0
2006-04-24 07:58:00,1.40441,1.40476,1.40441,1.40451,809800002.0
2006-04-24 07:59:00,1.40452,1.40464,1.40422,1.40422,446000000.0
2006-04-24 08:00:00,1.4042,1.40422,1.40399,1.40413,369200000.0
2006-04-24 08:01:00,1.404,1.40452,1.40399,1.40436,505200002.0
2006-04-24 08:02:00,1.40442,1.40467,1.4044,1.40463,239900000.0
2006-04-24 08:03:00,1.40472,1.40494,1.40466,1.40475,445100000.0
2006-04-24 08:04:00,1.40472,1.40494,1.40469,1.40491,426600000.0
2006-04-24 08:05:00,1.40499,1.40499,1.40472,1.40477,330600000.0
2006-04-24 08:06:00,1.40492,1.40492,1.40438,1.40453,698900002.0
2006-04-24 08:07:00,1.40435,1.4046,1.40432,1.40449,468600001.0
2006-04-24 08:08:00,1.40448,1.40454,1.40432,1.40434,438300001.0
2006-04-24 08:09:00,1.40427,1.4044,1.40398,1.40398,445800000.0
2006-04-24 08:10:00,1.40391,1.40406,1.40366,1.40402,496100001.0
2006-04-24 08:11:00,1.40395,1.40417,1.4038,1.40394,286600001.0
2006-04-24 08:12:00,1.40394,1.40424,1.40392,1.40424,412300000.0
2006-04-24 08:13:00,1.40426,1.40438,1.40412,1.40421,251400000.0
2006-04-24 08:14:00,1.40414,1.4043,1.40414,1.40416,96100000.0
2006-04-24 08:15:00,1.40411,1.40432,1.40408,1.40426,372600002.0
2006-04-24 08:16:00,1.40432,1.40464,1.40431,1.40431,276200000.0
2006-04-24 08:17:00,1.40427,1.40462,1.4042,1.40459,253800001.0
2006-04-24 08:18:00,1.40465,1.40481,1.40459,1.40475,168900000.0
2006-04-24 08:19:00,1.40478,1.40494,1.40475,1.40483,287700001.0
2006-04-24 08:20:00,1.4047,1.405,1.40448,1.40449,249000000.0
2006-04-24 08:21:00,1.4042,1.40446,1.4041,1.4042,478200000.0
2006-04-24 08:22:00,1.40402,1.40405,1.40355,1.40362,277800000.0
2006-04-24 08:23:00,1.40331,1.40344,1.40316,1.40319,279500001.0
2006-04-24 08:24:00,1.40312,1.40341,1.40307,1.40315,417800000.0
2006-04-24 08:25:00,1.40328,1.40332,1.40305,1.40307,562100000.0
2006-04-24 08:26:00,1.40293,1.40314,1.40289,1.40303,353600000.0
2006-04-24 08:27:00,1.40311,1.40321,1.40298,1.40306,320600001.0
2006-04-24 08:28:00,1.40307,1.40333,1.40307,1.40316,561300001.0
2006-04-24 08:29:00,1.40298,1.40309,1.40264,1.40264,432900000.0
2006-04-24 08:30:00,1.40246,1.40271,1.4024,1.40271,483500000.0
2006-04-24 08:31:00,1.40271,1.40315,1.40241,1.40315,309600000.0
2006-04-24 08:32:00,1.40343,1.40356,1.40324,1.40349,321300000.0
2006-04-24 08:33:00,1.40333,1.40344,1.40323,1.40335,197300000.0
2006-04-24 08:34:00,1.40334,1.40334,1.40303,1.40312,588400002.0
2006-04-24 08:35:00,1.40317,1.40337,1.4031,1.40314,568300001.0
2006-04-24 08:36:00,1.40322,1.4035,1.40309,1.40346,401800000.0
2006-04-24 08:37:00,1.40364,1.40426,1.40346,1.40425,322200001.0
2006-04-24 08:38:00,1.40421,1.40475,1.40421,1.40475,312200001.0
2006-04-24 08:39:00,1.40488,1.4052,1.40481,1.40481,555500001.0
2006-04-24 08:40:00,1.40466,1.40498,1.40461,1.40465,382000001.0
2006-04-24 08:41:00,1.4048,1.40492,1.40449,1.40464,576700001.0
2006-04-24 08:42:00,1.40467,1.40497,1.40461,1.40466,510700002.0
2006-04-24 08:43:00,1.40484,1.40528,1.40473,1.40515,291000000.0
2006-04-24 08:44:00,1.4053,1.40568,1.40526,1.40539,448900000.0
2006-04-24 08:45:00,1.40544,1.40584,1.40542,1.40551,651300002.0
2006-04-24 08:46:00,1.40562,1.4061,1.4056,1.40565,718100000.0
2006-04-24 08:47:00,1.40592,1.40597,1.40578,1.40585,589400000.0
2006-04-24 08:48:00,1.40571,1.40597,1.40554,1.40562,363900000.0
2006-04-24 08:49:00,1.40554,1.40575,1.40538,1.40545,502500005.0
2006-04-24 08:50:00,1.40569,1.40619,1.4056,1.4057,587800002.0
2006-04-24 08:51:00,1.40563,1.40596,1.40559,1.40565,512300000.0
2006-04-24 08:52:00,1.40589,1.40589,1.40542,1.40546,556700000.0
2006-04-24 08:53:00,1.40567,1.40572,1.40526,1.40535,511100000.0
2006-04-24 08:54:00,1.40525,1.40544,1.40511,1.40544,705700002.0
2006-04-24 08:55:00,1.40559,1.4057,1.40538,1.40556,561600000.0
2006-04-24 08:56:00,1.40561,1.40609,1.40551,1.40567,570000001.0
2006-04-24 08:57:00,1.40534,1.40548,1.40491,1.40512,555000000.0
2006-04-24 08:58:00,1.40516,1.40528,1.40478,1.40507,454300001.0
2006-04-24 08:59:00,1.4051,1.40537,1.40503,1.40508,313000000.0
2006-04-24 09:00:00,1.40524,1.40572,1.40506,1.40535,474100001.0
2006-04-24 09:01:00,1.40529,1.40543,1.40515,1.40521,409500000.0
2006-04-24 09:02:00,1.40516,1.4055,1.4051,1.40522,704400002.0
2006-04-24 09:03:00,1.40527,1.40539,1.40518,1.40535,550400001.0
2006-04-24 09:04:00,1.40543,1.40543,1.40504,1.40526,676500002.0
2006-04-24 09:05:00,1.40516,1.40532,1.40491,1.40496,587200001.0
2006-04-24 09:06:00,1.40479,1.40505,1.40465,1.40489,557200001.0
2006-04-24 09:07:00,1.40477,1.40504,1.40472,1.40472,322200001.0
2006-04-24 09:08:00,1.40482,1.40493,1.4048,1.40487,243500000.0
2006-04-24 09:09:00,1.40495,1.40519,1.40494,1.40505,280900000.0
2006-04-24 09:10:00,1.40501,1.40505,1.40457,1.40457,334700001.0
2006-04-24 09:11:00,1.40432,1.40475,1.40417,1.40429,521300000.0
2006-04-24 09:12:00,1.40433,1.40465,1.40421,1.40435,444200001.0
2006-04-24 09:13:00,1.40439,1.40466,1.40414,1.40433,522900000.0
2006-04-24 09:14:00,1.40439,1.40502,1.40439,1.40492,327900001.0
2006-04-24 09:15:00,1.40483,1.40486,1.40459,1.40471,441200001.0
2006-04-24 09:16:00,1.4047,1.40485,1.40461,1.40478,561600001.0
2006-04-24 09:17:00,1.4051,1.40524,1.40488,1.40491,535200001.0
2006-04-24 09:18:00,1.40486,1.40518,1.4048,1.4049,184200000.0
2006-04-24 09:19:00,1.40499,1.40518,1.40484,1.40493,550100001.0
2006-04-24 09:20:00,1.40486,1.40503,1.40466,1.40487,243300000.0
2006-04-24 09:21:00,1.40496,1.40502,1.40479,1.40491,340700000.0
2006-04-24 09:22:00,1.40506,1.40562,1.40506,1.40547,336200001.0
2006-04-24 09:23:00,1.40561,1.40565,1.40548,1.40561,385800001.0
2006-04-24 09:24:00,1.40553,1.40564,1.40522,1.40542,283600000.0
2006-04-24 09:25:00,1.40564,1.40589,1.40551,1.40574,421100000.0
2006-04-24 09:26:00,1.40568,1.40578,1.40545,1.40554,552800001.0
2006-04-24 09:27:00,1.40542,1.40603,1.40542,1.4058,392900002.0
2006-04-24 09:28:00,1.4059,1.4064,1.4059,1.40605,507000000.0
2006-04-24 09:29:00,1.40598,1.40653,1.40598,1.40622,413400001.0
2006-04-24 09:30:00,1.40646,1.40653,1.40609,1.40625,635000004.0
2006-04-24 09:31:00,1.40631,1.407,1.40631,1.40681,336600002.0
2006-04-24 09:32:00,1.40693,1.4071,1.40672,1.40676,397300001.0
2006-04-24 09:33:00,1.40658,1.40658,1.40637,1.40647,286200001.0
2006-04-24 09:34:00,1.40655,1.40668,1.4064,1.4064,488800000.0
2006-04-24 09:35:00,1.40624,1.40651,1.40623,1.40637,281600000.0
2006-04-24 09:36:00,1.4064,1.40657,1.40611,1.40619,448200001.0
2006-04-24 09:37:00,1.40633,1.4068,1.40633,1.40645,388900000.0
2006-04-24 09:38:00,1.40623,1.40666,1.40602,1.40631,406700000.0
2006-04-24 09:39:00,1.40639,1.40675,1.40625,1.40646,404800003.0
2006-04-24 09:40:00,1.4064,1.40695,1.4063,1.40656,432000002.0
2006-04-24 09:41:00,1.40696,1.40722,1.40651,1.40673,495300001.0
2006-04-24 09:42:00,1.40692,1.40797,1.40666,1.40787,545200005.0
2006-04-24 09:43:00,1.40794,1.40794,1.40671,1.40671,336600004.0
2006-04-24 09:44:00,1.40656,1.40721,1.40656,1.40686,491100003.0
2006-04-24 09:45:00,1.40701,1.40701,1.40669,1.40687,601400002.0
2006-04-24 09:46:00,1.40667,1.4067,1.40636,1.40636,346000001.0
2006-04-24 09:47:00,1.40608,1.40639,1.40579,1.40639,420400001.0
2006-04-24 09:48:00,1.40632,1.40655,1.4061,1.40638,364500002.0
2006-04-24 09:49:00,1.40639,1.4064,1.40596,1.40633,523600001.0
2006-04-24 09:50:00,1.40607,1.40621,1.40591,1.40596,488100004.0
2006-04-24 09:51:00,1.40571,1.40581,1.40555,1.40575,458300001.0
2006-04-24 09:52:00,1.40565,1.40577,1.4054,1.40547,462800001.0
2006-04-24 09:53:00,1.40538,1.40574,1.40536,1.40558,314900001.0
2006-04-24 09:54:00,1.40543,1.40562,1.4052,1.40534,529800000.0
2006-04-24 09:55:00,1.40501,1.40524,1.40478,1.40502,547100001.0
2006-04-24 09:56:00,1.40488,1.40497,1.40469,1.40485,358700000.0
2006-04-24 09:57:00,1.40482,1.40482,1.40441,1.4045,568500002.0
2006-04-24 09:58:00,1.4046,1.40477,1.40446,1.40457,793600002.0
2006-04-24 09:59:00,1.40482,1.40516,1.40474,1.40489,716500000.0
2006-04-24 10:00:00,1.40485,1.40503,1.40458,1.40467,241000001.0
2006-04-24 10:01:00,1.40485,1.40485,1.40413,1.4042,604100001.0
2006-04-24 10:02:00,1.4043,1.40479,1.40423,1.40467,567200000.0
2006-04-24 10:03:00,1.40462,1.40466,1.40424,1.40466,406500000.0
2006-04-24 10:04:00,1.40473,1.40511,1.40462,1.40511,417900000.0
2006-04-24 10:05:00,1.40485,1.40506,1.40481,1.40486,491000005.0
2006-04-24 10:06:00,1.40491,1.40524,1.4048,1.40518,508700001.0
2006-04-24 10:07:00,1.405,1.40527,1.40487,1.40505,587600000.0
2006-04-24 10:08:00,1.40501,1.40533,1.40501,1.40522,470200001.0
2006-04-24 10:09:00,1.40526,1.40531,1.40495,1.40527,487600001.0
2006-04-24 10:10:00,1.40547,1.40565,1.40537,1.40542,394700000.0
2006-04-24 10:11:00,1.40542,1.40544,1.40485,1.40514,372900000.0
2006-04-24 10:12:00,1.40514,1.40547,1.40503,1.40516,515000003.0
2006-04-24 10:13:00,1.4051,1.40521,1.40494,1.40519,558800000.0
2006-04-24 10:14:00,1.40523,1.40527,1.405,1.40507,484400001.0
2006-04-24 10:15:00,1.40503,1.40503,1.40444,1.40444,386700000.0
2006-04-24 10:16:00,1.40422,1.40459,1.40405,1.40453,453800000.0
2006-04-24 10:17:00,1.40454,1.40488,1.4044,1.40456,307100001.0
2006-04-24 10:18:00,1.40464,1.40497,1.40462,1.40486,454100002.0
2006-04-24 10:19:00,1.40475,1.40477,1.40437,1.40446,391300002.0
2006-04-24 10:20:00,1.40441,1.40463,1.40426,1.40445,596300003.0
2006-04-24 10:21:00,1.4045,1.40483,1.40446,1.40466,416700000.0
2006-04-24 10:22:00,1.4046,1.40489,1.40452,1.40457,359000001.0
2006-04-24 10:23:00,1.40441,1.40459,1.40422,1.40425,439200000.0
2006-04-24 10:24:00,1.40429,1.40434,1.40412,1.40422,437600001.0
2006-04-24 10:25:00,1.40433,1.40457,1.40422,1.4044,366700000.0
2006-04-24 10:26:00,1.40468,1.40503,1.40468,1.40483,593100004.0
2006-04-24 10:27:00,1.40472,1.4048,1.40438,1.40438,528300003.0
2006-04-24 10:28:00,1.40427,1.4046,1.40427,1.4046,696200001.0
2006-04-24 10:29:00,1.40458,1.40477,1.40437,1.40439,531200002.0
2006-04-24 10:30:00,1.40425,1.40454,1.4041,1.4043,713500001.0
2006-04-24 10:31:00,1.40393,1.40437,1.40393,1.4042,526200001.0
2006-04-24 10:32:00,1.40389,1.40402,1.40324,1.40324,499200000.0
2006-04-24 10:33:00,1.40336,1.40364,1.40325,1.40333,446500001.0
2006-04-24 10:34:00,1.40311,1.40326,1.40281,1.40326,415800004.0
2006-04-24 10:35:00,1.4034,1.40366,1.4034,1.40354,509100001.0
2006-04-24 10:36:00,1.40352,1.40366,1.40327,1.40333,570500002.0
2006-04-24 10:37:00,1.4034,1.40366,1.40332,1.40366,523800000.0
2006-04-24 10:38:00,1.40364,1.40374,1.4035,1.40352,474500000.0
2006-04-24 10:39:00,1.40349,1.40349,1.40319,1.40326,356600000.0
2006-04-24 10:40:00,1.40322,1.40338,1.40314,1.40338,304100002.0
2006-04-24 10:41:00,1.40366,1.40386,1.40352,1.4036,684200001.0
2006-04-24 10:42:00,1.40345,1.40345,1.40323,1.40338,399000000.0
2006-04-24 10:43:00,1.40327,1.40329,1.40299,1.40308,425500000.0
2006-04-24 10:44:00,1.40315,1.40321,1.40281,1.40312,547600003.0
2006-04-24 10:45:00,1.40321,1.40338,1.40306,1.4033,532800000.0
2006-04-24 10:46:00,1.40326,1.40339,1.4031,1.40335,330500001.0
2006-04-24 10:47:00,1.4034,1.40356,1.40333,1.40346,380100000.0
2006-04-24 10:48:00,1.40349,1.40392,1.40332,1.40332,552600003.0
2006-04-24 10:49:00,1.40345,1.4039,1.40345,1.40367,378200003.0
2006-04-24 10:50:00,1.40365,1.40387,1.40346,1.40376,574000001.0
2006-04-24 10:51:00,1.40355,1.40381,1.40342,1.40352,451700000.0
2006-04-24 10:52:00,1.40347,1.40376,1.40347,1.40356,317900001.0
2006-04-24 10:53:00,1.40353,1.40379,1.4035,1.4036,409000001.0
2006-04-24 10:54:00,1.40371,1.40384,1.40357,1.40371,391800000.0
2006-04-24 10:55:00,1.40375,1.40382,1.40357,1.40367,468000001.0
2006-04-24 10:56:00,1.40372,1.40384,1.40357,1.40374,453700000.0
2006-04-24 10:57:00,1.40386,1.40389,1.4036,1.40373,408100000.0
2006-04-24 10:58:00,1.40374,1.40392,1.40357,1.40372,498200000.0
2006-04-24 10:59:00,1.40357,1.4039,1.40354,1.40369,799700004.0
2006-04-24 11:00:00,1.40382,1.40415,1.40382,1.40396,492000000.0
2006-04-24 11:01:00,1.4039,1.40422,1.4039,1.40402,558100003.0
2006-04-24 11:02:00,1.40396,1.40424,1.40358,1.40404,521600000.0
2006-04-24 11:03:00,1.40412,1.40428,1.40406,1.40414,260100001.0
2006-04-24 11:04:00,1.404,1.404,1.40365,1.40391,535700002.0
2006-04-24 11:05:00,1.40389,1.40393,1.40355,1.40375,579000002.0
2006-04-24 11:06:00,1.40375,1.40405,1.40359,1.40405,662500003.0
2006-04-24 11:07:00,1.40396,1.40401,1.40374,1.40374,278200001.0
2006-04-24 11:08:00,1.40374,1.40391,1.40367,1.40374,369700002.0
2006-04-24 11:09:00,1.40363,1.40383,1.40358,1.40365,370600000.0
2006-04-24 11:10:00,1.40376,1.4039,1.40362,1.40371,461900001.0
2006-04-24 11:11:00,1.40353,1.4037,1.40336,1.40339,512900002.0
2006-04-24 11:12:00,1.40329,1.40358,1.40328,1.40358,555400003.0
2006-04-24 11:13:00,1.40368,1.40415,1.40368,1.40403,347400001.0
2006-04-24 11:14:00,1.40405,1.40413,1.40389,1.40405,487500002.0
2006-04-24 11:15:00,1.40409,1.40465,1.40409,1.40434,468700002.0
2006-04-24 11:16:00,1.40433,1.40445,1.40413,1.40437,424400000.0
2006-04-24 11:17:00,1.40436,1.40459,1.40427,1.40445,405400001.0
2006-04-24 11:18:00,1.4045,1.40495,1.40446,1.40471,403400001.0
2006-04-24 11:19:00,1.40478,1.40478,1.40418,1.40419,390700000.0
2006-04-24 11:20:00,1.40411,1.40455,1.40409,1.40435,588300000.0
2006-04-24 11:21:00,1.40458,1.40475,1.40432,1.40448,621300002.0
2006-04-24 11:22:00,1.40423,1.4045,1.40418,1.40443,598200001.0
2006-04-24 11:23:00,1.40439,1.40464,1.40424,1.4044,508000001.0
2006-04-24 11:24:00,1.40453,1.40453,1.40438,1.40443,429200002.0
2006-04-24 11:25:00,1.40443,1.40451,1.40433,1.40444,456000003.0
2006-04-24 11:26:00,1.40445,1.40462,1.40438,1.40444,523100002.0
2006-04-24 11:27:00,1.40447,1.40462,1.40421,1.40427,620800001.0
2006-04-24 11:28:00,1.4044,1.4044,1.40408,1.40429,397200002.0
2006-04-24 11:29:00,1.40416,1.40438,1.40396,1.40424,520400001.0
2006-04-24 11:30:00,1.40415,1.40415,1.40368,1.40368,411600001.0
2006-04-24 11:31:00,1.40358,1.40401,1.40349,1.40388,644300002.0
2006-04-24 11:32:00,1.40391,1.4041,1.40373,1.40393,446800000.0
2006-04-24 11:33:00,1.40399,1.40423,1.40398,1.40411,566300001.0
2006-04-24 11:34:00,1.40419,1.40446,1.40412,1.40429,625000000.0
2006-04-24 11:35:00,1.40451,1.4047,1.40429,1.4045,544700001.0
2006-04-24 11:36:00,1.40432,1.40451,1.40422,1.40436,506800000.0
2006-04-24 11:37:00,1.40437,1.40463,1.40433,1.40447,496500001.0
2006-04-24 11:38:00,1.40466,1.40479,1.40452,1.40469,517200000.0
2006-04-24 11:39:00,1.40486,1.40502,1.40463,1.40467,717800004.0
2006-04-24 11:40:00,1.40469,1.4049,1.40449,1.40462,709700002.0
2006-04-24 11:41:00,1.40472,1.40508,1.40456,1.40504,707300001.0
2006-04-24 11:42:00,1.40523,1.40532,1.40503,1.40518,587100002.0
2006-04-24 11:43:00,1.40488,1.40507,1.40475,1.40475,517900000.0
2006-04-24 11:44:00,1.40492,1.40515,1.40482,1.40489,631800001.0
2006-04-24 11:45:00,1.40502,1.40526,1.40498,1.4052,585900000.0
2006-04-24 11:46:00,1.40512,1.40513,1.40486,1.40495,503900000.0
2006-04-24 11:47:00,1.40498,1.40531,1.4049,1.40525,487400000.0
2006-04-24 11:48:00,1.4053,1.40543,1.40517,1.40525,554500002.0
2006-04-24 11:49:00,1.4054,1.40552,1.40517,1.40519,418800000.0
2006-04-24 11:50:00,1.40532,1.40544,1.40513,1.40525,413400002.0
2006-04-24 11:51:00,1.40517,1.40524,1.40496,1.40496,149300000.0
2006-04-24 11:52:00,1.40493,1.40532,1.40493,1.40514,202300000.0
2006-04-24 11:53:00,1.40513,1.40549,1.40511,1.40533,175000000.0
2006-04-24 11:54:00,1.4054,1.40555,1.40518,1.40527,336700000.0
2006-04-24 11:55:00,1.40533,1.40551,1.4053,1.40541,401600000.0
2006-04-24 11:56:00,1.40554,1.40568,1.40535,1.40547,365200001.0
2006-04-24 11:57:00,1.40547,1.40547,1.40512,1.40527,501300000.0
2006-04-24 11:58:00,1.40537,1.40549,1.40521,1.40525,451900000.0
2006-04-24 11:59:00,1.40533,1.40557,1.40521,1.40535,412700001.0
2006-04-24 12:00:00,1.40549,1.40569,1.40535,1.40541,503100000.0
2006-04-24 12:01:00,1.40544,1.40598,1.40534,1.40598,513300003.0
2006-04-24 12:02:00,1.40567,1.40588,1.40563,1.40587,327700000.0
2006-04-24 12:03:00,1.40594,1.40594,1.40543,1.40543,355100001.0
2006-04-24 12:04:00,1.40516,1.40516,1.40447,1.40483,357700000.0
2006-04-24 12:05:00,1.40498,1.40512,1.40485,1.40492,420700000.0
2006-04-24 12:06:00,1.40486,1.40514,1.40482,1.40497,333100000.0
2006-04-24 12:07:00,1.40502,1.40522,1.4049,1.405,352700001.0
2006-04-24 12:08:00,1.405,1.40515,1.40482,1.40513,548800001.0
2006-04-24 12:09:00,1.40511,1.40513,1.40481,1.40508,385700000.0
2006-04-24 12:10:00,1.40511,1.40517,1.4049,1.40509,394300001.0
2006-04-24 12:11:00,1.40496,1.40517,1.40488,1.4051,224900000.0
2006-04-24 12:12:00,1.40512,1.40518,1.40497,1.40506,188600000.0
2006-04-24 12:13:00,1.40498,1.40528,1.40478,1.40492,525900000.0
2006-04-24 12:14:00,1.40501,1.40516,1.40482,1.40511,604200001.0
2006-04-24 12:15:00,1.40506,1.40529,1.40504,1.40519,315800001.0
2006-04-24 12:16:00,1.40514,1.40521,1.40498,1.40513,417100001.0
2006-04-24 12:17:00,1.40502,1.40502,1.40483,1.40483,273900001.0
2006-04-24 12:18:00,1.40479,1.40491,1.40438,1.40491,347700000.0
2006-04-24 12:19:00,1.40514,1.40525,1.40496,1.40503,412900002.0
2006-04-24 12:20:00,1.40504,1.4051,1.40483,1.40493,444400002.0
2006-04-24 12:21:00,1.4049,1.40505,1.40482,1.40498,396000002.0
2006-04-24 12:22:00,1.40506,1.40542,1.4048,1.40525,328500001.0
2006-04-24 12:23:00,1.40521,1.40562,1.40512,1.40527,399600000.0
2006-04-24 12:24:00,1.40513,1.40549,1.40507,1.40512,669000002.0
2006-04-24 12:25:00,1.40513,1.40533,1.40494,1.405,411400000.0
2006-04-24 12:26:00,1.40507,1.40525,1.40502,1.4052,470800001.0
2006-04-24 12:27:00,1.40509,1.40521,1.40495,1.40503,447400000.0
2006-04-24 12:28:00,1.40493,1.40533,1.40489,1.40515,558300003.0
2006-04-24 12:29:00,1.40504,1.40518,1.4048,1.40486,706400001.0
2006-04-24 12:30:00,1.4048,1.40493,1.40471,1.40483,624700000.0
2006-04-24 12:31:00,1.40476,1.4049,1.40455,1.4048,724500000.0
2006-04-24 12:32:00,1.40479,1.40516,1.40477,1.40499,617700003.0
2006-04-24 12:33:00,1.40495,1.40495,1.40447,1.40462,47200000.0
2006-04-24 12:34:00,1.40461,1.40489,1.40449,1.40458,660600001.0
2006-04-24 12:35:00,1.40467,1.40477,1.40446,1.40477,633000002.0
2006-04-24 12:36:00,1.40463,1.40472,1.4045,1.40461,430200000.0
2006-04-24 12:37:00,1.40462,1.40468,1.40443,1.40443,457800000.0
2006-04-24 12:38:00,1.40453,1.40476,1.40441,1.40459,757900000.0
2006-04-24 12:39:00,1.40464,1.40488,1.40457,1.40483,496600002.0
2006-04-24 12:40:00,1.40497,1.40515,1.40489,1.40515,552900002.0
2006-04-24 12:41:00,1.40513,1.40524,1.40489,1.40489,266500001.0
2006-04-24 12:42:00,1.40483,1.40505,1.40478,1.40489,377400002.0
2006-04-24 12:43:00,1.40486,1.40504,1.40477,1.40488,454000001.0
2006-04-24 12:44:00,1.40493,1.40538,1.40493,1.40538,367200000.0
2006-04-24 12:45:00,1.40535,1.40536,1.40485,1.40512,447200000.0
2006-04-24 12:46:00,1.40507,1.4052,1.40497,1.40504,416000000.0
2006-04-24 12:47:00,1.40495,1.40511,1.40485,1.40493,395400000.0
2006-04-24 12:48:00,1.4049,1.40495,1.40469,1.40472,474600001.0
2006-04-24 12:49:00,1.40473,1.40491,1.40452,1.4047,526700000.0
2006-04-24 12:50:00,1.4047,1.4047,1.40432,1.40441,462200001.0
2006-04-24 12:51:00,1.40436,1.40466,1.40429,1.40435,419700001.0
2006-04-24 12:52:00,1.4044,1.40451,1.40419,1.40429,313300000.0
2006-04-24 12:53:00,1.40433,1.40441,1.40424,1.40432,331900001.0
2006-04-24 12:54:00,1.40427,1.40474,1.40427,1.40456,394000001.0
2006-04-24 12:55:00,1.40461,1.40486,1.40454,1.4047,435400003.0
2006-04-24 12:56:00,1.40483,1.40505,1.40468,1.40478,429200003.0
2006-04-24 12:57:00,1.40487,1.40507,1.40459,1.40479,503400001.0
2006-04-24 12:58:00,1.40497,1.40514,1.40492,1.40512,364500000.0
2006-04-24 12:59:00,1.40515,1.40515,1.40471,1.4049,675600002.0
2006-04-24 13:00:00,1.40475,1.40499,1.40466,1.40493,210300001.0
2006-04-24 13:01:00,1.40486,1.40504,1.40478,1.4049,359800000.0
2006-04-24 13:02:00,1.40483,1.40491,1.40431,1.40464,385600002.0
2006-04-24 13:03:00,1.40474,1.40507,1.40468,1.40487,397900000.0
2006-04-24 13:04:00,1.40482,1.40486,1.40464,1.4047,251000000.0
2006-04-24 13:05:00,1.40471,1.40485,1.40466,1.4048,168000001.0
2006-04-24 13:06:00,1.40486,1.40503,1.40473,1.4049,390000000.0
2006-04-24 13:07:00,1.4049,1.4051,1.4049,1.40495,294200001.0
2006-04-24 13:08:00,1.40494,1.40503,1.40485,1.40487,175900000.0
2006-04-24 13:09:00,1.40464,1.40487,1.40455,1.40457,323700000.0
2006-04-24 13:10:00,1.40461,1.40462,1.40449,1.40455,167300001.0
2006-04-24 13:11:00,1.40463,1.40488,1.4045,1.40468,360900000.0
2006-04-24 13:12:00,1.4048,1.40487,1.40472,1.40479,278000001.0
2006-04-24 13:13:00,1.40481,1.40495,1.40477,1.4049,274900000.0
2006-04-24 13:14:00,1.40492,1.40506,1.40491,1.40504,355700000.0
2006-04-24 13:15:00,1.40497,1.40505,1.40468,1.40478,411600000.0
2006-04-24 13:16:00,1.40473,1.40486,1.40471,1.40472,120400000.0
2006-04-24 13:17:00,1.40488,1.40496,1.40462,1.40462,127000000.0
2006-04-24 13:18:00,1.40462,1.4055,1.40462,1.4055,310200000.0
2006-04-24 13:19:00,1.4055,1.40604,1.4054,1.40596,292800000.0
2006-04-24 13:20:00,1.40573,1.40593,1.40518,1.40571,172500001.0
2006-04-24 13:21:00,1.40566,1.4057,1.40535,1.40535,162000000.0
2006-04-24 13:22:00,1.4052,1.40537,1.40516,1.40531,229700001.0
2006-04-24 13:23:00,1.40522,1.40523,1.4045,1.4045,234500000.0
2006-04-24 13:24:00,1.40414,1.40473,1.40414,1.40471,247900000.0
2006-04-24 13:25:00,1.40474,1.40474,1.40408,1.40435,156100000.0
2006-04-24 13:26:00,1.40433,1.40454,1.40409,1.40454,193100000.0
2006-04-24 13:27:00,1.40453,1.40453,1.40395,1.40395,330500000.0
2006-04-24 13:28:00,1.4038,1.40416,1.40379,1.40382,454500001.0
2006-04-24 13:29:00,1.40364,1.40373,1.40328,1.40366,607000001.0
2006-04-24 13:30:00,1.40381,1.40399,1.40351,1.40399,615000005.0
2006-04-24 13:31:00,1.40408,1.40433,1.40397,1.40419,495100001.0
2006-04-24 13:32:00,1.40425,1.40446,1.40419,1.40423,203000000.0
2006-04-24 13:33:00,1.40412,1.40428,1.40404,1.4041,458200002.0
2006-04-24 13:34:00,1.40409,1.40454,1.40409,1.40438,384900001.0
2006-04-24 13:35:00,1.40462,1.40478,1.40443,1.40478,370900001.0
2006-04-24 13:36:00,1.40477,1.40482,1.40455,1.40477,578500004.0
2006-04-24 13:37:00,1.40474,1.40488,1.40459,1.40459,501200002.0
2006-04-24 13:38:00,1.40464,1.40521,1.40454,1.40501,443800001.0
2006-04-24 13:39:00,1.40509,1.40533,1.40508,1.40517,263400001.0
2006-04-24 13:40:00,1.40501,1.40541,1.40497,1.40518,407800000.0
2006-04-24 13:41:00,1.4054,1.40553,1.40532,1.40541,212800000.0
2006-04-24 13:42:00,1.40564,1.40569,1.40554,1.40562,156600001.0
2006-04-24 13:43:00,1.40562,1.4057,1.40544,1.40544,136100000.0
2006-04-24 13:44:00,1.40544,1.40548,1.40527,1.40547,303200000.0
2006-04-24 13:45:00,1.40549,1.4057,1.40534,1.40536,444600000.0
2006-04-24 13:46:00,1.4054,1.40556,1.40527,1.40545,460100001.0
2006-04-24 13:47:00,1.40535,1.40535,1.40468,1.4053,531200002.0
2006-04-24 13:48:00,1.40541,1.40544,1.40523,1.40533,230800000.0
2006-04-24 13:49:00,1.40535,1.40536,1.40516,1.40534,209600000.0
2006-04-24 13:50:00,1.40543,1.40551,1.40508,1.40515,320500001.0
2006-04-24 13:51:00,1.40504,1.40521,1.40491,1.40514,262900000.0
2006-04-24 13:52:00,1.40505,1.40536,1.40502,1.40518,441800001.0
2006-04-24 13:53:00,1.40504,1.40531,1.40504,1.4053,452400000.0
2006-04-24 13:54:00,1.40546,1.40576,1.40528,1.40576,390100001.0
2006-04-24 13:55:00,1.40569,1.40569,1.40529,1.40532,288300000.0
2006-04-24 13:56:00,1.40545,1.40586,1.40545,1.40581,389700001.0
2006-04-24 13:57:00,1.4058,1.4058,1.40525,1.40527,332700002.0
2006-04-24 13:58:00,1.40521,1.40542,1.40515,1.40532,226900001.0
2006-04-24 13:59:00,1.40518,1.40559,1.40518,1.40535,380100001.0
2006-04-24 14:00:00,1.40528,1.4053,1.40501,1.40523,313000000.0
2006-04-24 14:01:00,1.40514,1.40538,1.4051,1.40533,456000001.0
2006-04-24 14:02:00,1.40555,1.40568,1.40551,1.40553,339100001.0
2006-04-24 14:03:00,1.4056,1.40571,1.40552,1.40556,429000001.0
2006-04-24 14:04:00,1.40555,1.40564,1.40541,1.40547,416100001.0
2006-04-24 14:05:00,1.40551,1.40551,1.40523,1.40526,299700000.0
2006-04-24 14:06:00,1.4052,1.40525,1.40483,1.40511,328500000.0
2006-04-24 14:07:00,1.40517,1.40527,1.40493,1.40494,337100000.0
2006-04-24 14:08:00,1.40493,1.40537,1.40493,1.40515,383700000.0
2006-04-24 14:09:00,1.40517,1.4053,1.40487,1.40503,169500001.0
2006-04-24 14:10:00,1.40514,1.40539,1.40502,1.4052,275200000.0
2006-04-24 14:11:00,1.40521,1.40527,1.405,1.40518,149200001.0
2006-04-24 14:12:00,1.4052,1.40522,1.4049,1.40508,252000001.0
2006-04-24 14:13:00,1.40509,1.40542,1.40509,1.40536,168600000.0
2006-04-24 14:14:00,1.40521,1.40532,1.40483,1.40532,226300001.0
2006-04-24 14:15:00,1.40562,1.40604,1.40514,1.40593,401700001.0
2006-04-24 14:16:00,1.40607,1.40628,1.40607,1.40626,203800000.0
2006-04-24 14:17:00,1.40638,1.40661,1.40629,1.40649,598700000.0
2006-04-24 14:18:00,1.40642,1.40651,1.40613,1.40623,341300001.0
2006-04-24 14:19:00,1.40611,1.40642,1.40601,1.40608,420600002.0
2006-04-24 14:20:00,1.40601,1.40608,1.40549,1.40592,238400000.0
2006-04-24 14:21:00,1.40592,1.406,1.40551,1.40551,412500000.0
2006-04-24 14:22:00,1.40558,1.40571,1.40533,1.40545,601400001.0
2006-04-24 14:23:00,1.40566,1.40586,1.40558,1.40571,161300000.0
2006-04-24 14:24:00,1.40561,1.40591,1.40557,1.40562,458200000.0
2006-04-24 14:25:00,1.40557,1.40611,1.40543,1.40555,556100001.0
2006-04-24 14:26:00,1.40557,1.40572,1.40549,1.40558,655600000.0
2006-04-24 14:27:00,1.40557,1.40575,1.40533,1.4055,391200000.0
2006-04-24 14:28:00,1.40533,1.40542,1.40497,1.40539,39400000.0
2006-04-24 14:29:00,1.40543,1.40582,1.40543,1.40581,42600000.0
2006-04-24 14:30:00,1.40598,1.40598,1.4053,1.40584,42200000.0
2006-04-24 14:31:00,1.40566,1.40592,1.40566,1.40577,67600001.0
2006-04-24 14:32:00,1.4059,1.40611,1.4059,1.40611,31600000.0
2006-04-24 14:33:00,1.40592,1.40612,1.40574,1.40593,47200000.0
2006-04-24 14:34:00,1.40598,1.40612,1.40586,1.40611,45600000.0
2006-04-24 14:35:00,1.4062,1.40632,1.40613,1.40625,41300000.0
2006-04-24 14:36:00,1.40616,1.40616,1.40563,1.40563,42400000.0
2006-04-24 14:37:00,1.40619,1.4062,1.40605,1.4062,35800000.0
2006-04-24 14:38:00,1.40612,1.40612,1.4056,1.40595,41000001.0
2006-04-24 14:39:00,1.40567,1.40577,1.40509,1.40564,22800000.0
2006-04-24 14:40:00,1.40555,1.40568,1.40532,1.40558,27800000.0
2006-04-24 14:41:00,1.40572,1.40572,1.40527,1.40532,36600000.0
2006-04-24 14:42:00,1.40523,1.40573,1.4051,1.4051,54200000.0
2006-04-24 14:43:00,1.40565,1.40605,1.4056,1.40561,64000001.0
2006-04-24 14:44:00,1.40548,1.40569,1.40536,1.40562,59100001.0
2006-04-24 14:45:00,1.4054,1.40554,1.40523,1.40531,68400000.0
2006-04-24 14:46:00,1.40562,1.40562,1.40539,1.40555,52700000.0
2006-04-24 14:47:00,1.40565,1.40584,1.40554,1.40584,24200000.0
2006-04-24 14:48:00,1.40587,1.40602,1.4057,1.40602,48800001.0
2006-04-24 14:49:00,1.40588,1.40595,1.40569,1.40578,59200000.0
2006-04-24 14:50:00,1.40566,1.40583,1.40558,1.40583,57200000.0
2006-04-24 14:51:00,1.40569,1.40578,1.40548,1.40565,28200000.0
2006-04-24 14:52:00,1.40568,1.40581,1.4056,1.40581,40000000.0
2006-04-24 14:53:00,1.40559,1.40562,1.40528,1.40538,21800000.0
2006-04-24 14:54:00,1.40567,1.4058,1.40538,1.40546,40600001.0
2006-04-24 14:55:00,1.40574,1.40583,1.40539,1.40557,52800000.0
2006-04-24 14:56:00,1.40577,1.40578,1.40559,1.40559,32400000.0
2006-04-24 14:57:00,1.40582,1.40585,1.40573,1.40577,29000000.0
2006-04-24 14:58:00,1.40561,1.40595,1.40551,1.40551,42400000.0
2006-04-24 14:59:00,1.40553,1.40582,1.4055,1.40574,42600000.0
2006-04-24 15:00:00,1.40567,1.4057,1.40518,1.40518,65800002.0
2006-04-24 15:01:00,1.4052,1.4052,1.40481,1.405,32800000.0
2006-04-24 15:02:00,1.40528,1.40557,1.40521,1.40557,58000001.0
2006-04-24 15:03:00,1.40566,1.40571,1.40523,1.40558,58100000.0
2006-04-24 15:04:00,1.4056,1.40584,1.40554,1.40579,34800000.0
2006-04-24 15:05:00,1.40567,1.40568,1.40549,1.40561,28000000.0
2006-04-24 15:06:00,1.40563,1.40566,1.40522,1.40541,51600000.0
2006-04-24 15:07:00,1.40565,1.40589,1.40556,1.40573,52200000.0
2006-04-24 15:08:00,1.40554,1.40564,1.4053,1.40545,40000000.0
2006-04-24 15:09:00,1.40532,1.4055,1.40526,1.40539,49800000.0
2006-04-24 15:10:00,1.40541,1.40546,1.40514,1.40528,59600000.0
2006-04-24 15:11:00,1.4055,1.40568,1.40549,1.4055,28000000.0
2006-04-24 15:12:00,1.40565,1.40597,1.40565,1.40574,22200000.0
2006-04-24 15:13:00,1.4058,1.4058,1.40545,1.40558,45600001.0
2006-04-24 15:14:00,1.40532,1.40556,1.40532,1.40534,39000000.0
2006-04-24 15:15:00,1.4054,1.40546,1.40502,1.40546,55000000.0
2006-04-24 15:16:00,1.40541,1.40562,1.40541,1.4055,32600000.0
2006-04-24 15:17:00,1.4054,1.40577,1.40513,1.40577,65500000.0
2006-04-24 15:18:00,1.40608,1.40665,1.40604,1.40665,57800000.0
2006-04-24 15:19:00,1.40676,1.40702,1.40659,1.40675,27200000.0
2006-04-24 15:20:00,1.40667,1.40682,1.4066,1.40666,37800000.0
2006-04-24 15:21:00,1.40655,1.40656,1.40614,1.40624,21400000.0
2006-04-24 15:22:00,1.4061,1.40675,1.4061,1.40663,45800000.0
2006-04-24 15:23:00,1.40666,1.40702,1.40645,1.40702,23000000.0
2006-04-24 15:24:00,1.40701,1.40701,1.40673,1.40693,30000000.0
2006-04-24 15:25:00,1.4069,1.4071,1.40684,1.40684,20800000.0
2006-04-24 15:26:00,1.40696,1.40702,1.40686,1.40702,33000000.0
2006-04-24 15:27:00,1.40689,1.40705,1.40683,1.4069,43400000.0
2006-04-24 15:28:00,1.40673,1.40697,1.40665,1.40665,35200000.0
2006-04-24 15:29:00,1.40657,1.40696,1.40652,1.40678,34800000.0
2006-04-24 15:30:00,1.40685,1.40701,1.40654,1.40701,22400000.0
2006-04-24 15:31:00,1.40689,1.40689,1.40657,1.40666,39500000.0
2006-04-24 15:32:00,1.40668,1.40675,1.40657,1.40668,40200000.0
2006-04-24 15:33:00,1.40683,1.40683,1.40614,1.40646,34800000.0
2006-04-24 15:34:00,1.40635,1.40673,1.40635,1.40653,33200000.0
2006-04-24 15:35:00,1.40651,1.40672,1.40643,1.40643,41700000.0
2006-04-24 15:36:00,1.40708,1.40708,1.40649,1.40652,60300001.0
2006-04-24 15:37:00,1.40653,1.4068,1.40616,1.4068,47100000.0
2006-04-24 15:38:00,1.40693,1.40701,1.40672,1.40701,34400000.0
2006-04-24 15:39:00,1.40685,1.40685,1.40633,1.40633,18600000.0
2006-04-24 15:40:00,1.40632,1.40641,1.40611,1.40618,45400001.0
2006-04-24 15:41:00,1.40628,1.40628,1.40534,1.40583,35200000.0
2006-04-24 15:42:00,1.40589,1.40606,1.40532,1.40553,24600000.0
2006-04-24 15:43:00,1.40566,1.40599,1.40538,1.40599,63400001.0
2006-04-24 15:44:00,1.4062,1.40638,1.406,1.40624,40400000.0
2006-04-24 15:45:00,1.40616,1.40674,1.40616,1.40664,58500000.0
2006-04-24 15:46:00,1.40675,1.40675,1.40642,1.40652,28000000.0
2006-04-24 15:47:00,1.40635,1.40672,1.40635,1.40672,41800000.0
2006-04-24 15:48:00,1.40684,1.40684,1.40655,1.4068,28000000.0
2006-04-24 15:49:00,1.40659,1.40667,1.40638,1.40663,59400000.0
2006-04-24 15:50:00,1.40647,1.4067,1.40647,1.40664,32200000.0
2006-04-24 15:51:00,1.40658,1.40698,1.40652,1.40697,45400000.0
2006-04-24 15:52:00,1.407,1.407,1.40656,1.40661,48400000.0
2006-04-24 15:53:00,1.40651,1.40681,1.40641,1.40649,38800000.0
2006-04-24 15:54:00,1.40661,1.40661,1.40626,1.40626,27000000.0
2006-04-24 15:55:00,1.40636,1.40657,1.40626,1.40639,39700000.0
2006-04-24 15:56:00,1.40633,1.40646,1.40601,1.40641,37200000.0
2006-04-24 15:57:00,1.40625,1.40669,1.40625,1.40644,31700000.0
2006-04-24 15:58:00,1.4067,1.4068,1.40651,1.40675,30400000.0
2006-04-24 15:59:00,1.40681,1.40681,1.40662,1.40662,52100000.0
2006-04-24 16:00:00,1.40659,1.40695,1.40628,1.40686,17600000.0
2006-04-24 16:01:00,1.40669,1.40703,1.40644,1.40644,29800000.0
2006-04-24 16:02:00,1.4064,1.4064,1.40598,1.40623,30200000.0
2006-04-24 16:03:00,1.40618,1.40618,1.40543,1.40548,46700000.0
2006-04-24 16:04:00,1.40534,1.40576,1.40527,1.40545,33000000.0
2006-04-24 16:05:00,1.40552,1.40584,1.40552,1.40584,31100000.0
2006-04-24 16:06:00,1.40598,1.40613,1.40574,1.40574,28000000.0
2006-04-24 16:07:00,1.40586,1.40614,1.40586,1.40614,42000000.0
2006-04-24 16:08:00,1.40633,1.40636,1.40618,1.4062,98300001.0
2006-04-24 16:09:00,1.40617,1.40646,1.40616,1.40638,34400000.0
2006-04-24 16:10:00,1.40657,1.40677,1.40642,1.40665,33400000.0
2006-04-24 16:11:00,1.40638,1.40676,1.40637,1.40665,31500000.0
2006-04-24 16:12:00,1.40662,1.40697,1.40662,1.40681,31200000.0
2006-04-24 16:13:00,1.40676,1.40719,1.40669,1.40719,33000000.0
2006-04-24 16:14:00,1.40709,1.40737,1.40697,1.40721,37800000.0
2006-04-24 16:15:00,1.40697,1.40702,1.40677,1.40697,44600000.0
2006-04-24 16:16:00,1.40672,1.40686,1.40662,1.40671,31800000.0
2006-04-24 16:17:00,1.40679,1.4069,1.4067,1.4069,38000000.0
2006-04-24 16:18:00,1.40692,1.40692,1.40674,1.40682,24200000.0
2006-04-24 16:19:00,1.40709,1.40726,1.40681,1.40713,30200000.0
2006-04-24 16:20:00,1.407,1.40707,1.40675,1.40698,82400001.0
2006-04-24 16:21:00,1.40683,1.40683,1.40637,1.40651,41100000.0
2006-04-24 16:22:00,1.4065,1.40666,1.40628,1.4064,49600000.0
2006-04-24 16:23:00,1.40636,1.40639,1.40629,1.40639,27200000.0
2006-04-24 16:24:00,1.40634,1.40634,1.40583,1.40584,32000000.0
2006-04-24 16:25:00,1.40588,1.40597,1.40539,1.40569,38800000.0
2006-04-24 16:26:00,1.40585,1.406,1.40578,1.40579,39000000.0
2006-04-24 16:27:00,1.40585,1.40608,1.40585,1.40585,38600000.0
2006-04-24 16:28:00,1.40598,1.40604,1.40575,1.40591,46800000.0
2006-04-24 16:29:00,1.40595,1.40595,1.40574,1.40583,35900000.0
2006-04-24 16:30:00,1.40581,1.40589,1.40574,1.40584,57000000.0
2006-04-24 16:31:00,1.40584,1.40632,1.40584,1.40609,49200000.0
2006-04-24 16:32:00,1.40621,1.40621,1.40555,1.40582,37000000.0
2006-04-24 16:33:00,1.40584,1.40584,1.40564,1.40564,42000000.0
2006-04-24 16:34:00,1.40575,1.40581,1.40548,1.4056,40600000.0
2006-04-24 16:35:00,1.40574,1.40584,1.40545,1.40575,35200000.0
2006-04-24 16:36:00,1.40558,1.40589,1.40549,1.40574,42200000.0
2006-04-24 16:37:00,1.40592,1.40618,1.40587,1.40591,25400000.0
2006-04-24 16:38:00,1.40592,1.40605,1.4056,1.40576,42600000.0
2006-04-24 16:39:00,1.40589,1.40594,1.40589,1.40594,38900000.0
2006-04-24 16:40:00,1.40578,1.40601,1.40578,1.40594,35200000.0
2006-04-24 16:41:00,1.40536,1.40611,1.40536,1.40603,77900000.0
2006-04-24 16:42:00,1.406,1.40612,1.40589,1.40603,32600000.0
2006-04-24 16:43:00,1.40624,1.40631,1.40602,1.40629,30200000.0
2006-04-24 16:44:00,1.40622,1.40637,1.40607,1.40637,43600000.0
2006-04-24 16:45:00,1.40593,1.406,1.40587,1.4059,34900000.0
2006-04-24 16:46:00,1.40602,1.40626,1.40577,1.40624,56600000.0
2006-04-24 16:47:00,1.40649,1.40662,1.40628,1.40631,41000000.0
2006-04-24 16:48:00,1.4067,1.40697,1.40661,1.40687,54200000.0
2006-04-24 16:49:00,1.40685,1.40724,1.40665,1.40724,39800000.0
2006-04-24 16:50:00,1.40719,1.40731,1.40715,1.40724,44600000.0
2006-04-24 16:51:00,1.40735,1.40735,1.40711,1.40734,15800000.0
2006-04-24 16:52:00,1.40731,1.40745,1.40719,1.40731,33800000.0
2006-04-24 16:53:00,1.40733,1.40742,1.40714,1.40737,60800000.0
2006-04-24 16:54:00,1.40752,1.40791,1.40751,1.40784,28800000.0
2006-04-24 16:55:00,1.40786,1.40786,1.40757,1.40777,29400000.0
2006-04-24 16:56:00,1.40772,1.4079,1.40764,1.4079,45000000.0
2006-04-24 16:57:00,1.40781,1.40826,1.40781,1.40817,32800000.0
2006-04-24 16:58:00,1.40791,1.40814,1.40788,1.40788,48400001.0
2006-04-24 16:59:00,1.40791,1.40838,1.40782,1.40838,26800000.0
2006-04-24 17:00:00,1.40785,1.4082,1.40785,1.40817,46600000.0
2006-04-24 17:01:00,1.40813,1.40836,1.40803,1.40805,48800000.0
2006-04-24 17:02:00,1.40783,1.40806,1.40773,1.40805,35200000.0
2006-04-24 17:03:00,1.40809,1.40813,1.40788,1.4079,45500000.0
2006-04-24 17:04:00,1.40783,1.40783,1.40735,1.40737,34000000.0
2006-04-24 17:05:00,1.40706,1.40725,1.40672,1.40725,40500000.0
2006-04-24 17:06:00,1.40713,1.40717,1.40691,1.40708,40600001.0
2006-04-24 17:07:00,1.4071,1.40754,1.4071,1.40736,63800000.0
2006-04-24 17:08:00,1.40725,1.40762,1.40725,1.40762,55300000.0
2006-04-24 17:09:00,1.40767,1.40789,1.40759,1.40763,39400000.0
2006-04-24 17:10:00,1.40745,1.40767,1.40745,1.40748,30200000.0
2006-04-24 17:11:00,1.40761,1.40782,1.40748,1.40768,41100000.0
2006-04-24 17:12:00,1.4075,1.40762,1.40694,1.40694,47100001.0
2006-04-24 17:13:00,1.4067,1.40691,1.40663,1.40681,29200000.0
2006-04-24 17:14:00,1.40639,1.40681,1.40639,1.40654,36000000.0
2006-04-24 17:15:00,1.40693,1.40693,1.40655,1.40655,28700000.0
2006-04-24 17:16:00,1.40649,1.40679,1.40624,1.40624,62400002.0
2006-04-24 17:17:00,1.40618,1.4064,1.40597,1.4064,32400000.0
2006-04-24 17:18:00,1.40657,1.40683,1.4063,1.40683,32800000.0
2006-04-24 17:19:00,1.40679,1.40701,1.40679,1.40701,32800000.0
2006-04-24 17:20:00,1.40689,1.40698,1.40664,1.4068,31300000.0
2006-04-24 17:21:00,1.40717,1.40721,1.40663,1.40708,40000000.0
2006-04-24 17:22:00,1.40695,1.40722,1.4069,1.40704,39200000.0
2006-04-24 17:23:00,1.40657,1.40721,1.40657,1.40721,33000000.0
2006-04-24 17:24:00,1.40716,1.40723,1.40697,1.40716,35000000.0
2006-04-24 17:25:00,1.40704,1.40734,1.40704,1.40734,47600000.0
2006-04-24 17:26:00,1.40725,1.40763,1.40714,1.40747,52200000.0
2006-04-24 17:27:00,1.40751,1.40751,1.40696,1.40696,24400000.0
2006-04-24 17:28:00,1.40729,1.40729,1.40708,1.40716,52700000.0
2006-04-24 17:29:00,1.40732,1.4078,1.40712,1.40778,42000000.0
2006-04-24 17:30:00,1.40778,1.40781,1.40734,1.40772,39600000.0
2006-04-24 17:31:00,1.40776,1.40805,1.40775,1.40793,52000000.0
2006-04-24 17:32:00,1.40767,1.4079,1.40767,1.40778,23200000.0
2006-04-24 17:33:00,1.40781,1.40798,1.40781,1.40795,47200000.0
2006-04-24 17:34:00,1.40798,1.40812,1.40774,1.40797,34400000.0
2006-04-24 17:35:00,1.40795,1.40839,1.40795,1.40839,32800000.0
2006-04-24 17:36:00,1.40841,1.40841,1.40804,1.40805,37400000.0
2006-04-24 17:37:00,1.408,1.40805,1.40744,1.40795,42600000.0
2006-04-24 17:38:00,1.40788,1.4082,1.40781,1.40781,40000000.0
2006-04-24 17:39:00,1.40787,1.40794,1.40769,1.40794,30400000.0
2006-04-24 17:40:00,1.40766,1.4079,1.40766,1.4079,30400000.0
2006-04-24 17:41:00,1.40805,1.40807,1.40782,1.40784,37400000.0
2006-04-24 17:42:00,1.40792,1.40817,1.40771,1.40794,27800000.0
2006-04-24 17:43:00,1.40793,1.40793,1.40752,1.40774,43400000.0
2006-04-24 17:44:00,1.40744,1.40744,1.407,1.407,44000001.0
2006-04-24 17:45:00,1.40678,1.40715,1.40669,1.40715,28200000.0
2006-04-24 17:46:00,1.40734,1.40747,1.40725,1.40747,44600000.0
2006-04-24 17:47:00,1.40736,1.40757,1.40724,1.40724,42200000.0
2006-04-24 17:48:00,1.40756,1.40766,1.40725,1.40759,46000000.0
2006-04-24 17:49:00,1.40755,1.40755,1.40702,1.40738,40900000.0
2006-04-24 17:50:00,1.40736,1.40741,1.4071,1.40741,21000000.0
2006-04-24 17:51:00,1.40723,1.4073,1.40667,1.40667,25800000.0
2006-04-24 17:52:00,1.40671,1.40709,1.40671,1.40697,30600000.0
2006-04-24 17:53:00,1.4067,1.40692,1.40668,1.40683,32600000.0
2006-04-24 17:54:00,1.40674,1.40689,1.40629,1.40672,32400000.0
2006-04-24 17:55:00,1.40679,1.40703,1.40635,1.4069,44600000.0
2006-04-24 17:56:00,1.40665,1.40696,1.40665,1.4068,27500000.0
2006-04-24 17:57:00,1.40678,1.40698,1.40654,1.40683,40000000.0
2006-04-24 17:58:00,1.4068,1.40682,1.4066,1.40677,39800000.0
2006-04-24 17:59:00,1.40649,1.40672,1.4063,1.40657,45600000.0
2006-04-24 18:00:00,1.40681,1.40681,1.40652,1.4066,31800000.0
2006-04-24 18:01:00,1.40668,1.40668,1.40633,1.40653,35600000.0
2006-04-24 18:02:00,1.40673,1.40694,1.40673,1.40694,42100000.0
2006-04-24 18:03:00,1.40686,1.40705,1.40674,1.40674,39200000.0
2006-04-24 18:04:00,1.407,1.40717,1.40698,1.40705,43200000.0
2006-04-24 18:05:00,1.40749,1.40772,1.40749,1.40757,36500000.0
2006-04-24 18:06:00,1.40736,1.40769,1.4072,1.4072,37000000.0
2006-04-24 18:07:00,1.40728,1.40728,1.40702,1.40713,42800000.0
2006-04-24 18:08:00,1.40717,1.40746,1.40715,1.40715,44600000.0
2006-04-24 18:09:00,1.40722,1.40736,1.40706,1.40706,46800000.0
2006-04-24 18:10:00,1.40709,1.40724,1.40696,1.40709,37400001.0
2006-04-24 18:11:00,1.40724,1.4075,1.4071,1.40725,41600000.0
2006-04-24 18:12:00,1.40748,1.40768,1.40732,1.40732,34000000.0
2006-04-24 18:13:00,1.40733,1.40742,1.40715,1.40739,41800001.0
2006-04-24 18:14:00,1.40688,1.40756,1.40688,1.40742,28000000.0
2006-04-24 18:15:00,1.40721,1.40745,1.40721,1.40736,37000000.0
2006-04-24 18:16:00,1.40761,1.40815,1.40761,1.40797,30000000.0
2006-04-24 18:17:00,1.40798,1.40815,1.4077,1.40771,39000000.0
2006-04-24 18:18:00,1.40767,1.40767,1.40721,1.40752,56700000.0
2006-04-24 18:19:00,1.40754,1.40791,1.40734,1.40791,26000000.0
2006-04-24 18:20:00,1.40815,1.4083,1.40721,1.40745,31800000.0
2006-04-24 18:21:00,1.40767,1.40784,1.40725,1.40725,28600000.0
2006-04-24 18:22:00,1.40726,1.40726,1.40671,1.40675,36200000.0
2006-04-24 18:23:00,1.40681,1.40711,1.40681,1.40691,36600000.0
2006-04-24 18:24:00,1.40719,1.40742,1.40694,1.40694,48200000.0
2006-04-24 18:25:00,1.40719,1.40744,1.4068,1.40704,42900000.0
2006-04-24 18:26:00,1.40717,1.40726,1.40708,1.40723,35600000.0
2006-04-24 18:27:00,1.40725,1.40741,1.40706,1.40736,33000000.0
2006-04-24 18:28:00,1.40702,1.40728,1.40691,1.40706,90100000.0
2006-04-24 18:29:00,1.40709,1.40725,1.40692,1.40719,33700000.0
2006-04-24 18:30:00,1.40729,1.40729,1.40707,1.40719,37400000.0
2006-04-24 18:31:00,1.40703,1.40731,1.40693,1.40721,32000000.0
2006-04-24 18:32:00,1.40723,1.40729,1.40694,1.40718,35800000.0
2006-04-24 18:33:00,1.40741,1.40741,1.40718,1.40727,44400000.0
2006-04-24 18:34:00,1.40735,1.40737,1.40709,1.40721,30400000.0
2006-04-24 18:35:00,1.40712,1.40742,1.40701,1.40742,37200000.0
2006-04-24 18:36:00,1.40734,1.40771,1.40734,1.40759,43000000.0
2006-04-24 18:37:00,1.4078,1.40796,1.40765,1.40787,35800000.0
2006-04-24 18:38:00,1.4077,1.4081,1.40757,1.4081,41200000.0
2006-04-24 18:39:00,1.40777,1.40802,1.40777,1.40793,35300000.0
2006-04-24 18:40:00,1.40777,1.40798,1.40754,1.40757,25600000.0
2006-04-24 18:41:00,1.40761,1.40777,1.40761,1.40777,24600000.0
2006-04-24 18:42:00,1.40768,1.40776,1.40743,1.40776,40800000.0
2006-04-24 18:43:00,1.4075,1.40811,1.4075,1.40756,33800000.0
2006-04-24 18:44:00,1.40747,1.40768,1.40711,1.40711,49200000.0
2006-04-24 18:45:00,1.40727,1.40754,1.40727,1.40735,34100000.0
2006-04-24 18:46:00,1.40756,1.40758,1.40675,1.40675,24800000.0
2006-04-24 18:47:00,1.40687,1.40694,1.40678,1.40685,23800000.0
2006-04-24 18:48:00,1.40695,1.40709,1.40678,1.40699,52500000.0
2006-04-24 18:49:00,1.40711,1.40711,1.40656,1.40675,39000000.0
2006-04-24 18:50:00,1.40682,1.40682,1.40628,1.40635,33600000.0
2006-04-24 18:51:00,1.40619,1.40654,1.40605,1.40635,41700000.0
2006-04-24 18:52:00,1.40635,1.40683,1.40635,1.4065,38500000.0
2006-04-24 18:53:00,1.40663,1.40696,1.40663,1.4069,37200000.0
2006-04-24 18:54:00,1.4071,1.4071,1.40676,1.40683,38500000.0
2006-04-24 18:55:00,1.40668,1.407,1.40668,1.40692,39900000.0
2006-04-24 18:56:00,1.40654,1.40697,1.40651,1.40651,36600000.0
2006-04-24 18:57:00,1.40697,1.40697,1.4067,1.4067,28000000.0
2006-04-24 18:58:00,1.40671,1.40675,1.40656,1.4066,48800001.0
2006-04-24 18:59:00,1.40671,1.40678,1.40624,1.40678,45000001.0
2006-04-24 19:00:00,1.40704,1.40718,1.40669,1.40718,36200000.0
2006-04-24 19:01:00,1.40741,1.40743,1.40706,1.40718,49000000.0
2006-04-24 19:02:00,1.40707,1.40718,1.40697,1.40718,26000000.0
2006-04-24 19:03:00,1.40701,1.40716,1.40681,1.40703,51500000.0
2006-04-24 19:04:00,1.40698,1.40721,1.40696,1.40721,52700000.0
2006-04-24 19:05:00,1.40736,1.40736,1.40711,1.40726,28200000.0
2006-04-24 19:06:00,1.4073,1.40736,1.40712,1.4073,28200000.0
2006-04-24 19:07:00,1.4072,1.40737,1.40713,1.40737,54000000.0
2006-04-24 19:08:00,1.40711,1.40733,1.40702,1.40708,37400000.0
2006-04-24 19:09:00,1.40719,1.40728,1.40714,1.4072,38000000.0
2006-04-24 19:10:00,1.4075,1.40764,1.40716,1.40716,50500000.0
2006-04-24 19:11:00,1.40734,1.40758,1.40728,1.40748,36200000.0
2006-04-24 19:12:00,1.40719,1.40737,1.40712,1.40712,29200000.0
2006-04-24 19:13:00,1.40686,1.40692,1.40654,1.40664,45400000.0
2006-04-24 19:14:00,1.40651,1.40674,1.40633,1.40674,37600000.0
2006-04-24 19:15:00,1.40645,1.40656,1.40614,1.40656,31000000.0
2006-04-24 19:16:00,1.4063,1.40669,1.40628,1.40669,52200000.0
2006-04-24 19:17:00,1.40671,1.40735,1.40667,1.40672,29200000.0
2006-04-24 19:18:00,1.40676,1.40683,1.4064,1.40654,21200000.0
2006-04-24 19:19:00,1.40661,1.40668,1.40622,1.40649,42700000.0
2006-04-24 19:20:00,1.40629,1.40629,1.40578,1.40596,49200001.0
2006-04-24 19:21:00,1.4059,1.40631,1.4059,1.40624,35400000.0
2006-04-24 19:22:00,1.40626,1.40626,1.40604,1.40617,41300000.0
2006-04-24 19:23:00,1.40611,1.40651,1.40598,1.40651,50400000.0
2006-04-24 19:24:00,1.40641,1.40641,1.40611,1.40621,57600001.0
2006-04-24 19:25:00,1.40625,1.40625,1.40594,1.40623,30800000.0
2006-04-24 19:26:00,1.406,1.4061,1.40566,1.40574,32800000.0
2006-04-24 19:27:00,1.40575,1.40616,1.40569,1.40616,42000000.0
2006-04-24 19:28:00,1.40612,1.40633,1.40597,1.40602,41000000.0
2006-04-24 19:29:00,1.40571,1.4062,1.40551,1.4062,43200000.0
2006-04-24 19:30:00,1.40632,1.40632,1.40607,1.40629,44300000.0
2006-04-24 19:31:00,1.40634,1.40634,1.40614,1.40634,56000000.0
2006-04-24 19:32:00,1.40638,1.40692,1.40638,1.40678,25600000.0
2006-04-24 19:33:00,1.40678,1.40686,1.40661,1.40681,34800000.0
2006-04-24 19:34:00,1.40681,1.40698,1.40671,1.40675,24400000.0
2006-04-24 19:35:00,1.40675,1.40695,1.40657,1.40695,39200000.0
2006-04-24 19:36:00,1.40679,1.40714,1.40679,1.40709,19400000.0
2006-04-24 19:37:00,1.40725,1.40725,1.40681,1.40681,31400001.0
2006-04-24 19:38:00,1.4068,1.40724,1.4068,1.40712,36200000.0
2006-04-24 19:39:00,1.40723,1.40747,1.40699,1.40713,39300000.0
2006-04-24 19:40:00,1.40699,1.4071,1.40684,1.40702,30200000.0
2006-04-24 19:41:00,1.40687,1.40718,1.40682,1.40712,27800000.0
2006-04-24 19:42:00,1.40708,1.40734,1.40688,1.40734,49600000.0
2006-04-24 19:43:00,1.40718,1.40718,1.40663,1.40695,26800000.0
2006-04-24 19:44:00,1.40688,1.40703,1.4068,1.40703,35000000.0
2006-04-24 19:45:00,1.40694,1.40705,1.4069,1.40702,54600000.0
2006-04-24 19:46:00,1.40691,1.40702,1.40651,1.40651,42400000.0
2006-04-24 19:47:00,1.40695,1.40722,1.40692,1.40722,33800000.0
2006-04-24 19:48:00,1.40733,1.40733,1.4072,1.4072,44800000.0
2006-04-24 19:49:00,1.40716,1.40731,1.40716,1.40726,42500000.0
2006-04-24 19:50:00,1.40747,1.40747,1.40702,1.40714,35800000.0
2006-04-24 19:51:00,1.40695,1.40728,1.40695,1.40709,42000000.0
2006-04-24 19:52:00,1.40691,1.40707,1.40679,1.40692,55000001.0
2006-04-24 19:53:00,1.40708,1.4076,1.40708,1.40746,44600000.0
2006-04-24 19:54:00,1.40738,1.40785,1.40738,1.40784,34200000.0
2006-04-24 19:55:00,1.4077,1.40792,1.40766,1.40766,44600000.0
2006-04-24 19:56:00,1.40761,1.40769,1.40746,1.40765,29400000.0
2006-04-24 19:57:00,1.40765,1.40802,1.40759,1.40788,32600000.0
2006-04-24 19:58:00,1.4079,1.40816,1.4079,1.40792,28900000.0
2006-04-24 19:59:00,1.40809,1.40809,1.40791,1.40791,32800000.0
2006-04-24 20:00:00,1.40794,1.40828,1.40778,1.40783,44800000.0
2006-04-24 20:01:00,1.40835,1.40855,1.40814,1.40838,49700000.0
2006-04-24 20:02:00,1.40866,1.40866,1.40825,1.40858,32700000.0
2006-04-24 20:03:00,1.40871,1.40886,1.4084,1.40885,31000000.0
2006-04-24 20:04:00,1.4089,1.40911,1.40869,1.40879,59300001.0
2006-04-24 20:05:00,1.40886,1.40909,1.40886,1.40893,42300000.0
2006-04-24 20:06:00,1.40904,1.40939,1.40883,1.40939,39800000.0
2006-04-24 20:07:00,1.40949,1.40959,1.40921,1.40939,35400000.0
2006-04-24 20:08:00,1.40963,1.40985,1.40949,1.40985,31200000.0
2006-04-24 20:09:00,1.41,1.41005,1.40961,1.40961,39000000.0
2006-04-24 20:10:00,1.40913,1.40955,1.40913,1.40943,42900000.0
2006-04-24 20:11:00,1.40958,1.40965,1.40944,1.40959,42900000.0
2006-04-24 20:12:00,1.40977,1.40977,1.40929,1.40938,60600001.0
2006-04-24 20:13:00,1.40935,1.40948,1.4091,1.40933,39800000.0
2006-04-24 20:14:00,1.40899,1.40899,1.40837,1.40878,40000000.0
2006-04-24 20:15:00,1.40906,1.40906,1.40872,1.40895,33400000.0
2006-04-24 20:16:00,1.40895,1.40923,1.40878,1.40878,37200000.0
2006-04-24 20:17:00,1.40873,1.40937,1.40873,1.40918,29400000.0
2006-04-24 20:18:00,1.40915,1.40933,1.40911,1.40917,29400000.0
2006-04-24 20:19:00,1.4095,1.40967,1.40929,1.40963,48800000.0
2006-04-24 20:20:00,1.40969,1.40969,1.40944,1.4096,28200000.0
2006-04-24 20:21:00,1.40929,1.40942,1.4091,1.40923,38600000.0
2006-04-24 20:22:00,1.40945,1.4097,1.40924,1.40956,24200000.0
2006-04-24 20:23:00,1.40956,1.4096,1.4092,1.40941,32800000.0
2006-04-24 20:24:00,1.40962,1.40967,1.40951,1.40952,20400000.0
2006-04-24 20:25:00,1.40974,1.40974,1.40897,1.40897,48600000.0
2006-04-24 20:26:00,1.4092,1.40952,1.40899,1.40921,53200000.0
2006-04-24 20:27:00,1.40932,1.4094,1.40893,1.40916,59300000.0
2006-04-24 20:28:00,1.40912,1.40936,1.40905,1.40936,20800000.0
2006-04-24 20:29:00,1.40921,1.40921,1.40865,1.40896,48800001.0
2006-04-24 20:30:00,1.40904,1.40904,1.40886,1.40901,54900001.0
2006-04-24 20:31:00,1.40892,1.40895,1.40843,1.40893,53100000.0
2006-04-24 20:32:00,1.40912,1.40912,1.40863,1.40912,37100000.0
2006-04-24 20:33:00,1.40911,1.40911,1.40887,1.40896,28300000.0
2006-04-24 20:34:00,1.40879,1.40896,1.40864,1.40894,44800000.0
2006-04-24 20:35:00,1.40897,1.40914,1.40893,1.40893,30400000.0
2006-04-24 20:36:00,1.40895,1.40909,1.40883,1.409,35200000.0
2006-04-24 20:37:00,1.40911,1.40926,1.40895,1.40926,50400000.0
2006-04-24 20:38:00,1.40942,1.40942,1.40912,1.4093,49800000.0
2006-04-24 20:39:00,1.40909,1.40932,1.40898,1.4091,71900000.0
2006-04-24 20:40:00,1.40902,1.40921,1.40888,1.40888,59400002.0
2006-04-24 20:41:00,1.40881,1.40887,1.40849,1.40887,68400000.0
2006-04-24 20:42:00,1.40884,1.40895,1.40853,1.40889,30000000.0
2006-04-24 20:43:00,1.40879,1.40886,1.40847,1.40847,68200000.0
2006-04-24 20:44:00,1.40885,1.40906,1.40868,1.40894,60900001.0
2006-04-24 20:45:00,1.40873,1.40898,1.40869,1.40869,57500000.0
2006-04-24 20:46:00,1.40907,1.40907,1.40886,1.40904,34600000.0
2006-04-24 20:47:00,1.4092,1.4092,1.40878,1.40901,36100000.0
2006-04-24 20:48:00,1.40905,1.40925,1.40905,1.40915,40600000.0
2006-04-24 20:49:00,1.40913,1.40917,1.40852,1.40852,31700000.0
2006-04-24 20:50:00,1.40844,1.40867,1.40839,1.40867,28000000.0
2006-04-24 20:51:00,1.40845,1.40874,1.40845,1.40872,29200000.0
2006-04-24 20:52:00,1.40865,1.40899,1.40856,1.40889,25200000.0
2006-04-24 20:53:00,1.4087,1.40894,1.4087,1.40882,28000000.0
2006-04-24 20:54:00,1.40836,1.40877,1.40836,1.4087,45000000.0
2006-04-24 20:55:00,1.40877,1.40901,1.40866,1.40899,34300000.0
2006-04-24 20:56:00,1.40866,1.40866,1.40839,1.40855,29500000.0
2006-04-24 20:57:00,1.40847,1.40847,1.40826,1.40845,28200000.0
2006-04-24 20:58:00,1.4084,1.40845,1.40827,1.40837,52000000.0
2006-04-24 20:59:00,1.40852,1.40884,1.40852,1.40877,53200000.0
2006-04-24 21:00:00,1.40876,1.40913,1.40867,1.40884,22600000.0
2006-04-24 21:01:00,1.40867,1.40878,1.40809,1.40809,42200001.0
2006-04-24 21:02:00,1.4084,1.4087,1.408,1.40869,53700000.0
2006-04-24 21:03:00,1.40847,1.40865,1.40817,1.40849,36000001.0
2006-04-24 21:04:00,1.40852,1.40872,1.40838,1.40872,31500000.0
2006-04-24 21:05:00,1.40859,1.40917,1.40859,1.40899,72700000.0
2006-04-24 21:06:00,1.40921,1.40943,1.40904,1.40943,30200000.0
2006-04-24 21:07:00,1.40949,1.40949,1.40922,1.40933,42000001.0
2006-04-24 21:08:00,1.40921,1.40921,1.40888,1.40917,31400000.0
2006-04-24 21:09:00,1.40929,1.40938,1.40914,1.40934,35200000.0
2006-04-24 21:10:00,1.4094,1.40948,1.40924,1.40935,37400000.0
2006-04-24 21:11:00,1.40933,1.40955,1.40913,1.40922,36400000.0
2006-04-24 21:12:00,1.40943,1.40953,1.40926,1.40929,50200000.0
2006-04-24 21:13:00,1.40927,1.40967,1.40927,1.40956,53400000.0
2006-04-24 21:14:00,1.40944,1.40971,1.40917,1.4095,31200000.0
2006-04-24 21:15:00,1.40945,1.40963,1.40943,1.40959,38700000.0
2006-04-24 21:16:00,1.40931,1.40965,1.40931,1.4096,18000000.0
2006-04-24 21:17:00,1.40955,1.40961,1.40917,1.40917,52800000.0
2006-04-24 21:18:00,1.40971,1.40971,1.40913,1.40951,31200000.0
2006-04-24 21:19:00,1.4096,1.4096,1.4094,1.40945,28000000.0
2006-04-24 21:20:00,1.40947,1.40957,1.40934,1.40938,57400000.0
2006-04-24 21:21:00,1.40933,1.40949,1.40927,1.40938,37400000.0
2006-04-24 21:22:00,1.40889,1.40937,1.40889,1.40923,30400000.0
2006-04-24 21:23:00,1.4093,1.40942,1.40892,1.40892,40000000.0
2006-04-24 21:24:00,1.40935,1.40962,1.40923,1.40931,46000000.0
2006-04-24 21:25:00,1.40931,1.40987,1.40931,1.40943,40000000.0
2006-04-24 21:26:00,1.40968,1.40995,1.40961,1.40975,35900000.0
2006-04-24 21:27:00,1.40982,1.40982,1.40968,1.40978,32600000.0
2006-04-24 21:28:00,1.40972,1.40972,1.40941,1.40951,21600000.0
2006-04-24 21:29:00,1.4095,1.40953,1.40926,1.40935,40900000.0
2006-04-24 21:30:00,1.40938,1.40938,1.40922,1.40924,34400000.0
2006-04-24 21:31:00,1.40923,1.4093,1.40904,1.40925,42200001.0
2006-04-24 21:32:00,1.40933,1.40933,1.40899,1.40902,36400000.0
2006-04-24 21:33:00,1.40917,1.40923,1.40897,1.4091,47100000.0
2006-04-24 21:34:00,1.40924,1.40929,1.40919,1.40927,39200000.0
2006-04-24 21:35:00,1.40924,1.40933,1.40899,1.40933,42400000.0
2006-04-24 21:36:00,1.40939,1.40939,1.40894,1.40927,47300001.0
2006-04-24 21:37:00,1.40936,1.40936,1.40924,1.40934,18600000.0
2006-04-24 21:38:00,1.40939,1.40939,1.40913,1.40913,26600000.0
2006-04-24 21:39:00,1.40892,1.40921,1.40892,1.40897,30200000.0
2006-04-24 21:40:00,1.40871,1.40891,1.40869,1.40891,28800000.0
2006-04-24 21:41:00,1.40895,1.40918,1.40889,1.409,45200000.0
2006-04-24 21:42:00,1.40907,1.40923,1.40875,1.40875,28900000.0
2006-04-24 21:43:00,1.409,1.40904,1.40887,1.40903,29400000.0
2006-04-24 21:44:00,1.40907,1.40923,1.40901,1.40902,52100000.0
2006-04-24 21:45:00,1.40885,1.40889,1.40871,1.40889,43800000.0
2006-04-24 21:46:00,1.40895,1.40895,1.40852,1.40868,37300000.0
2006-04-24 21:47:00,1.40865,1.40891,1.40865,1.40865,42000000.0
2006-04-24 21:48:00,1.40879,1.40889,1.40853,1.40856,47600000.0
2006-04-24 21:49:00,1.40856,1.40865,1.4085,1.40865,37800000.0
2006-04-24 21:50:00,1.40881,1.40887,1.40854,1.40854,49500000.0
2006-04-24 21:51:00,1.40857,1.40879,1.40857,1.40867,39400000.0
2006-04-24 21:52:00,1.40868,1.40896,1.40868,1.40886,48600000.0
2006-04-24 21:53:00,1.40877,1.40885,1.4086,1.4086,24600000.0
2006-04-24 21:54:00,1.40861,1.40895,1.40861,1.40895,70100000.0
2006-04-24 21:55:00,1.40898,1.40903,1.40883,1.409,51000000.0
2006-04-24 21:56:00,1.40897,1.4091,1.4089,1.40903,52200000.0
2006-04-24 21:57:00,1.40901,1.4092,1.40865,1.40901,29000000.0
2006-04-24 21:58:00,1.40891,1.40895,1.40872,1.40872,38800000.0
2006-04-24 21:59:00,1.40868,1.40879,1.40848,1.40855,57000000.0
2006-04-24 22:00:00,1.4086,1.4087,1.40856,1.4086,35200000.0
2006-04-24 22:01:00,1.40833,1.40861,1.40833,1.40848,32800000.0
2006-04-24 22:02:00,1.40844,1.40862,1.40828,1.40828,46600001.0
2006-04-24 22:03:00,1.40846,1.40847,1.40825,1.40847,22400000.0
2006-04-24 22:04:00,1.4084,1.4086,1.40823,1.40823,48300000.0
2006-04-24 22:05:00,1.40822,1.40824,1.40801,1.40819,41100000.0
2006-04-24 22:06:00,1.40823,1.40824,1.4079,1.40821,41800000.0
2006-04-24 22:07:00,1.40812,1.40839,1.40812,1.4082,39400000.0
2006-04-24 22:08:00,1.40789,1.40829,1.40789,1.40829,42400000.0
2006-04-24 22:09:00,1.40822,1.40837,1.40798,1.40819,28000000.0
2006-04-24 22:10:00,1.40824,1.40826,1.40807,1.40824,49200000.0
2006-04-24 22:11:00,1.40808,1.40808,1.40777,1.40777,36400000.0
2006-04-24 22:12:00,1.40788,1.40815,1.40787,1.40795,46600000.0
2006-04-24 22:13:00,1.40793,1.40803,1.40793,1.40797,21000000.0
2006-04-24 22:14:00,1.40773,1.40798,1.40772,1.40772,34800000.0
2006-04-24 22:15:00,1.40771,1.40788,1.40763,1.40769,61000001.0
2006-04-24 22:16:00,1.40764,1.40786,1.40761,1.40761,29600000.0
2006-04-24 22:17:00,1.40787,1.40803,1.40765,1.40787,25800000.0
2006-04-24 22:18:00,1.40793,1.40793,1.40772,1.40772,31600000.0
2006-04-24 22:19:00,1.4077,1.40796,1.4077,1.40786,26500000.0
2006-04-24 22:20:00,1.40791,1.40799,1.40769,1.40799,55000000.0
2006-04-24 22:21:00,1.40779,1.40816,1.40763,1.40805,27000000.0
2006-04-24 22:22:00,1.40811,1.40831,1.40783,1.40823,43400000.0
2006-04-24 22:23:00,1.40839,1.40839,1.40816,1.40827,30800000.0
2006-04-24 22:24:00,1.40849,1.40872,1.40848,1.40868,32600000.0
2006-04-24 22:25:00,1.40851,1.40858,1.40831,1.40849,48100000.0
2006-04-24 22:26:00,1.40851,1.40894,1.40851,1.40894,46100000.0
2006-04-24 22:27:00,1.40893,1.40894,1.40847,1.40876,48200000.0
2006-04-24 22:28:00,1.40848,1.4088,1.40829,1.4085,74800002.0
2006-04-24 22:29:00,1.40854,1.40867,1.40841,1.40856,23800000.0
2006-04-24 22:30:00,1.40853,1.40853,1.40834,1.40835,34600000.0
2006-04-24 22:31:00,1.40834,1.4085,1.40756,1.4085,30800000.0
2006-04-24 22:32:00,1.40856,1.40859,1.4084,1.40855,55900000.0
2006-04-24 22:33:00,1.40833,1.40854,1.40833,1.40854,45600000.0
2006-04-24 22:34:00,1.40866,1.40874,1.40832,1.40845,64800000.0
2006-04-24 22:35:00,1.40871,1.40881,1.40859,1.40867,39800000.0
2006-04-24 22:36:00,1.4088,1.4088,1.4081,1.4081,31000000.0
2006-04-24 22:37:00,1.40876,1.4089,1.40872,1.4088,49200000.0
2006-04-24 22:38:00,1.40866,1.4088,1.4085,1.40861,38700000.0
2006-04-24 22:39:00,1.40844,1.40855,1.40828,1.40832,27800000.0
2006-04-24 22:40:00,1.40835,1.40835,1.4081,1.4081,40400000.0
2006-04-24 22:41:00,1.40836,1.40859,1.40834,1.40845,23400000.0
2006-04-24 22:42:00,1.40843,1.40849,1.40827,1.40839,35400000.0
2006-04-24 22:43:00,1.40831,1.40845,1.40825,1.40839,50800000.0
2006-04-24 22:44:00,1.40827,1.40847,1.40826,1.40837,34800000.0
2006-04-24 22:45:00,1.40831,1.4084,1.40827,1.4084,40800001.0
2006-04-24 22:46:00,1.40831,1.40839,1.40819,1.40819,26000000.0
2006-04-24 22:47:00,1.40823,1.40823,1.40799,1.40809,42200000.0
2006-04-24 22:48:00,1.40791,1.40825,1.40791,1.40814,23400000.0
2006-04-24 22:49:00,1.40809,1.40825,1.40782,1.40806,74900002.0
2006-04-24 22:50:00,1.40811,1.40856,1.40811,1.4084,35900000.0
2006-04-24 22:51:00,1.40855,1.40858,1.4084,1.40858,29600000.0
2006-04-24 22:52:00,1.40868,1.40885,1.40852,1.40852,35600000.0
2006-04-24 22:53:00,1.40866,1.409,1.40842,1.409,38800000.0
2006-04-24 22:54:00,1.40903,1.40911,1.40889,1.40889,22800000.0
2006-04-24 22:55:00,1.40915,1.40915,1.40874,1.40874,38000000.0
2006-04-24 22:56:00,1.409,1.40906,1.40885,1.40906,36800000.0
2006-04-24 22:57:00,1.40911,1.4092,1.40883,1.40883,41800000.0
2006-04-24 22:58:00,1.40903,1.40906,1.4087,1.4087,26800000.0
2006-04-24 22:59:00,1.40895,1.409,1.40878,1.40895,33600000.0
2006-04-24 23:00:00,1.4089,1.409,1.40872,1.40872,48100000.0
2006-04-24 23:01:00,1.4085,1.4088,1.4084,1.4088,28000000.0
2006-04-24 23:02:00,1.4085,1.4088,1.4085,1.4088,28000000.0
2006-04-24 23:03:00,1.4086,1.409,1.4086,1.4089,28000000.0
2006-04-24 23:04:00,1.4087,1.4087,1.4087,1.4087,28000000.0
2006-04-24 23:05:00,1.4086,1.4087,1.4084,1.4084,28000000.0
2006-04-24 23:06:00,1.4083,1.4085,1.4083,1.4084,28000000.0
2006-04-24 23:07:00,1.408,1.408,1.408,1.408,28000000.0
2006-04-24 23:08:00,1.4079,1.408,1.4079,1.4079,28000000.0
2006-04-24 23:09:00,1.408,1.408,1.4079,1.4079,28000000.0
2006-04-24 23:10:00,1.408,1.4082,1.408,1.4082,28000000.0
2006-04-24 23:11:00,1.4081,1.4082,1.4081,1.4082,28000000.0
2006-04-24 23:12:00,1.4083,1.4084,1.4082,1.4084,28000000.0
2006-04-24 23:14:00,1.4083,1.4086,1.4082,1.4086,28000000.0
2006-04-24 23:15:00,1.4087,1.4087,1.4086,1.4087,28000000.0
2006-04-24 23:16:00,1.4086,1.4086,1.4082,1.4086,28000000.0
2006-04-24 23:17:00,1.4085,1.4086,1.4085,1.4086,28000000.0
2006-04-24 23:18:00,1.4084,1.4084,1.4084,1.4084,28000000.0
2006-04-24 23:19:00,1.4086,1.4086,1.4084,1.4086,28000000.0
2006-04-24 23:20:00,1.4084,1.4085,1.4081,1.4084,28000000.0
2006-04-24 23:21:00,1.4085,1.4086,1.4081,1.4081,28000000.0
2006-04-24 23:22:00,1.408,1.4081,1.408,1.4081,28000000.0
2006-04-24 23:23:00,1.408,1.4081,1.408,1.4081,28000000.0
2006-04-24 23:24:00,1.4082,1.4082,1.4081,1.4081,28000000.0
2006-04-24 23:25:00,1.408,1.4081,1.408,1.4081,28000000.0
2006-04-24 23:26:00,1.40888,1.40888,1.40865,1.40882,28000000.0
2006-04-24 23:27:00,1.4086,1.40882,1.4086,1.40862,46800000.0
2006-04-24 23:28:00,1.40858,1.40868,1.40835,1.40835,44200000.0
2006-04-24 23:29:00,1.40852,1.40865,1.4082,1.40828,70200001.0
2006-04-24 23:30:00,1.4081,1.40827,1.40805,1.40826,35200000.0
2006-04-24 23:31:00,1.40832,1.40832,1.40793,1.4083,30400000.0
2006-04-24 23:32:00,1.40801,1.40813,1.40749,1.40749,38700000.0
2006-04-24 23:33:00,1.40719,1.40738,1.40719,1.40737,31800000.0
2006-04-24 23:34:00,1.40736,1.40743,1.40713,1.40721,55000000.0
2006-04-24 23:35:00,1.40738,1.4074,1.40723,1.40727,18800000.0
2006-04-24 23:36:00,1.40743,1.40746,1.40733,1.40733,42600000.0
2006-04-24 23:37:00,1.40743,1.40752,1.40743,1.4075,28000000.0
2006-04-24 23:38:00,1.40747,1.40755,1.40739,1.40754,42200000.0
2006-04-24 23:39:00,1.40738,1.40751,1.40734,1.40751,52900000.0
2006-04-24 23:40:00,1.40777,1.40777,1.40741,1.40741,28300000.0
2006-04-24 23:41:00,1.40771,1.40794,1.40728,1.40728,45200000.0
2006-04-24 23:42:00,1.40779,1.40779,1.40756,1.40769,42400000.0
2006-04-24 23:43:00,1.40752,1.40752,1.40698,1.40745,53900000.0
2006-04-24 23:44:00,1.40757,1.40757,1.40733,1.40748,50800000.0
2006-04-24 23:45:00,1.40738,1.40755,1.40713,1.40732,37800000.0
2006-04-24 23:46:00,1.40746,1.40746,1.40728,1.40736,31600000.0
2006-04-24 23:47:00,1.40741,1.40746,1.40721,1.40739,32600000.0
2006-04-24 23:48:00,1.40733,1.40733,1.40701,1.40725,38100000.0
2006-04-24 23:49:00,1.40735,1.40738,1.407,1.4072,33300000.0
2006-04-24 23:50:00,1.40731,1.40743,1.40704,1.40727,37200001.0
2006-04-24 23:51:00,1.4075,1.40761,1.40733,1.4075,36200000.0
2006-04-24 23:52:00,1.40745,1.40745,1.40693,1.40706,20200000.0
2006-04-24 23:53:00,1.40729,1.40729,1.40694,1.40723,36400000.0
2006-04-24 23:54:00,1.40738,1.40743,1.40679,1.40679,35000000.0
2006-04-24 23:55:00,1.40727,1.40746,1.40727,1.40743,46400001.0
2006-04-24 23:56:00,1.40743,1.40743,1.40713,1.40725,28400000.0
2006-04-24 23:57:00,1.40739,1.4075,1.40736,1.40744,47400000.0
2006-04-24 23:58:00,1.40732,1.40737,1.407,1.40728,25600000.0
2006-04-24 23:59:00,1.40726,1.40736,1.40706,1.40711,48800001.0
2006-04-25 00:00:00,1.40728,1.4075,1.40717,1.40739,39500000.0
2006-04-25 00:01:00,1.40755,1.40755,1.4073,1.40753,35600000.0
2006-04-25 00:02:00,1.40755,1.40755,1.40702,1.40735,37000000.0
2006-04-25 00:03:00,1.40733,1.40743,1.40723,1.40728,42600000.0
2006-04-25 00:04:00,1.40728,1.40743,1.40728,1.40743,20600000.0
2006-04-25 00:05:00,1.40756,1.40756,1.40716,1.40716,49900000.0
2006-04-25 00:06:00,1.40733,1.40757,1.40733,1.40748,42400000.0
2006-04-25 00:07:00,1.40732,1.40742,1.40717,1.40727,30200000.0
2006-04-25 00:08:00,1.40732,1.40737,1.40714,1.40734,42200000.0
2006-04-25 00:09:00,1.40719,1.40737,1.40704,1.40719,41200000.0
2006-04-25 00:10:00,1.40734,1.40745,1.40725,1.4073,37600000.0
2006-04-25 00:11:00,1.40725,1.40725,1.40701,1.40717,32800000.0
2006-04-25 00:12:00,1.40714,1.40723,1.40703,1.40703,39300000.0
2006-04-25 00:13:00,1.40718,1.40736,1.40678,1.40736,49300000.0
2006-04-25 00:14:00,1.40733,1.40748,1.40722,1.40742,35200000.0
2006-04-25 00:15:00,1.40714,1.40729,1.40714,1.40714,31300000.0
2006-04-25 00:16:00,1.40731,1.40742,1.40718,1.40718,32600000.0
2006-04-25 00:17:00,1.40721,1.40765,1.40721,1.40765,37500000.0
2006-04-25 00:18:00,1.40776,1.40779,1.40716,1.40716,37600000.0
2006-04-25 00:19:00,1.40737,1.40757,1.40737,1.40741,30800000.0
2006-04-25 00:20:00,1.40743,1.40749,1.40706,1.40706,42400000.0
2006-04-25 00:21:00,1.40746,1.40756,1.40735,1.40756,45600001.0
2006-04-25 00:22:00,1.40744,1.40765,1.40744,1.40762,25600000.0
2006-04-25 00:23:00,1.40758,1.40767,1.40711,1.40757,57000000.0
2006-04-25 00:24:00,1.4077,1.40775,1.40753,1.40768,46100000.0
2006-04-25 00:25:00,1.40752,1.40782,1.40746,1.40767,56100000.0
2006-04-25 00:26:00,1.40782,1.40799,1.40777,1.40793,56000000.0
2006-04-25 00:27:00,1.40802,1.40802,1.40789,1.40794,32600000.0
2006-04-25 00:28:00,1.40802,1.40809,1.40783,1.40795,44000000.0
2006-04-25 00:29:00,1.40779,1.40794,1.40771,1.40785,47700000.0
2006-04-25 00:30:00,1.40765,1.40808,1.40765,1.40789,32600000.0
2006-04-25 00:31:00,1.4079,1.4079,1.40787,1.4079,30000000.0
2006-04-25 00:32:00,1.40779,1.40805,1.40779,1.40779,42000001.0
2006-04-25 00:33:00,1.40797,1.40797,1.40764,1.4078,25400000.0
2006-04-25 00:34:00,1.4077,1.40785,1.40757,1.40757,38800000.0
2006-04-25 00:35:00,1.40793,1.40795,1.40775,1.40795,37200000.0
2006-04-25 00:36:00,1.40791,1.40791,1.40776,1.40784,23000000.0
2006-04-25 00:37:00,1.40791,1.40791,1.40776,1.40776,33200000.0
2006-04-25 00:38:00,1.40786,1.408,1.40785,1.40795,36400000.0
2006-04-25 00:39:00,1.40809,1.40822,1.40789,1.40801,48200000.0
2006-04-25 00:40:00,1.40804,1.40814,1.40794,1.40814,23200000.0
2006-04-25 00:41:00,1.40808,1.40808,1.40754,1.40776,34400000.0
2006-04-25 00:42:00,1.40776,1.40791,1.40774,1.40791,31100000.0
2006-04-25 00:43:00,1.40776,1.40802,1.40756,1.40795,44600000.0
2006-04-25 00:44:00,1.40794,1.40797,1.40783,1.40795,34800000.0
2006-04-25 00:45:00,1.40799,1.408,1.4078,1.40787,47200000.0
2006-04-25 00:46:00,1.40794,1.40802,1.40784,1.40802,34100000.0
2006-04-25 00:47:00,1.40795,1.40802,1.40782,1.40792,38000000.0
2006-04-25 00:48:00,1.40767,1.40805,1.40767,1.40787,76100000.0
2006-04-25 00:49:00,1.40787,1.4079,1.40759,1.40781,56800000.0
2006-04-25 00:50:00,1.40785,1.40805,1.40779,1.40793,54900001.0
2006-04-25 00:51:00,1.40785,1.40795,1.40773,1.4079,33600000.0
2006-04-25 00:52:00,1.40775,1.4079,1.4077,1.4079,29200000.0
2006-04-25 00:53:00,1.40769,1.4079,1.40768,1.40785,39800000.0
2006-04-25 00:54:00,1.40733,1.40782,1.40733,1.40782,32200000.0
2006-04-25 00:55:00,1.40787,1.40787,1.4074,1.40769,31900000.0
2006-04-25 00:56:00,1.40729,1.40741,1.40717,1.40723,59300000.0
2006-04-25 00:57:00,1.40745,1.4076,1.40738,1.40738,30400000.0
2006-04-25 00:58:00,1.40769,1.40774,1.40754,1.40763,25800000.0
2006-04-25 00:59:00,1.40763,1.40763,1.40755,1.40755,31000000.0
2006-04-25 01:00:00,1.40743,1.40773,1.40739,1.40759,32600000.0
2006-04-25 01:01:00,1.40761,1.40774,1.40749,1.40752,42400000.0
2006-04-25 01:02:00,1.40771,1.40771,1.40722,1.40722,38400000.0
2006-04-25 01:03:00,1.40759,1.40759,1.40731,1.4075,28000000.0
2006-04-25 01:04:00,1.4076,1.40777,1.40758,1.40777,36500000.0
2006-04-25 01:05:00,1.40783,1.40784,1.40766,1.40771,47200000.0
2006-04-25 01:06:00,1.4078,1.4078,1.40755,1.40777,44200000.0
2006-04-25 01:07:00,1.40773,1.40775,1.40747,1.40764,36600000.0
2006-04-25 01:08:00,1.40754,1.40759,1.40717,1.40717,28200000.0
2006-04-25 01:09:00,1.40752,1.40752,1.40728,1.40743,34300000.0
2006-04-25 01:10:00,1.40724,1.4073,1.40679,1.40693,18800000.0
2006-04-25 01:11:00,1.40687,1.40711,1.40687,1.40711,32000000.0
2006-04-25 01:12:00,1.40692,1.40711,1.40666,1.40697,27400000.0
2006-04-25 01:13:00,1.40713,1.40713,1.40686,1.40709,29400000.0
2006-04-25 01:14:00,1.40689,1.40718,1.40681,1.40698,21600000.0
2006-04-25 01:15:00,1.40716,1.40747,1.40703,1.40741,23100000.0
2006-04-25 01:16:00,1.40738,1.4077,1.40732,1.40762,47600000.0
2006-04-25 01:17:00,1.40779,1.40799,1.40769,1.40799,30400000.0
2006-04-25 01:18:00,1.40787,1.40791,1.40751,1.40784,23400000.0
2006-04-25 01:19:00,1.4078,1.40796,1.40772,1.40781,52100001.0
2006-04-25 01:20:00,1.40788,1.40793,1.40735,1.40793,40900000.0
2006-04-25 01:21:00,1.40772,1.40805,1.40772,1.40783,35400000.0
2006-04-25 01:22:00,1.4078,1.4078,1.40743,1.40751,30800000.0
2006-04-25 01:23:00,1.40747,1.40759,1.4073,1.4073,30600000.0
2006-04-25 01:24:00,1.40762,1.40777,1.40754,1.40777,55200000.0
2006-04-25 01:25:00,1.4078,1.40789,1.40753,1.40775,60700000.0
2006-04-25 01:26:00,1.40763,1.40785,1.40761,1.40783,22000000.0
2006-04-25 01:27:00,1.40787,1.40795,1.40772,1.40795,30600000.0
2006-04-25 01:28:00,1.40782,1.40797,1.40757,1.4079,44800000.0
2006-04-25 01:29:00,1.40792,1.40792,1.4077,1.40773,33000000.0
2006-04-25 01:30:00,1.40789,1.40789,1.40733,1.40776,49400000.0
2006-04-25 01:31:00,1.40775,1.40793,1.40763,1.40788,36200000.0
2006-04-25 01:32:00,1.40781,1.40796,1.40766,1.40778,32900000.0
2006-04-25 01:33:00,1.40785,1.408,1.40777,1.408,29200000.0
2006-04-25 01:34:00,1.40795,1.40799,1.40752,1.40784,36500000.0
2006-04-25 01:35:00,1.40783,1.40803,1.40766,1.40766,41200000.0
2006-04-25 01:36:00,1.40789,1.40802,1.4077,1.4077,35000000.0
2006-04-25 01:37:00,1.40768,1.40781,1.40742,1.40766,36400000.0
2006-04-25 01:38:00,1.40754,1.40767,1.40737,1.40756,26800000.0
2006-04-25 01:39:00,1.40729,1.40734,1.40682,1.40707,54000000.0
2006-04-25 01:40:00,1.40699,1.40731,1.40699,1.40731,40000000.0
2006-04-25 01:41:00,1.40737,1.40764,1.40734,1.4076,71700001.0
2006-04-25 01:42:00,1.40774,1.40787,1.40755,1.40778,23400000.0
2006-04-25 01:43:00,1.40769,1.40769,1.4071,1.40748,23400000.0
2006-04-25 01:44:00,1.40737,1.40737,1.40705,1.40732,31100000.0
2006-04-25 01:45:00,1.40728,1.40735,1.40711,1.40729,40200000.0
2006-04-25 01:46:00,1.40724,1.40735,1.40689,1.40699,27600000.0
2006-04-25 01:47:00,1.407,1.40723,1.40694,1.40695,36600000.0
2006-04-25 01:48:00,1.40716,1.40744,1.40693,1.40693,33000000.0
2006-04-25 01:49:00,1.40724,1.40738,1.40677,1.40722,25400000.0
2006-04-25 01:50:00,1.40719,1.40732,1.40685,1.40727,31400000.0
2006-04-25 01:51:00,1.40723,1.40723,1.40699,1.40714,26200000.0
2006-04-25 01:52:00,1.4074,1.40746,1.4072,1.4072,25800000.0
2006-04-25 01:53:00,1.40733,1.40752,1.40721,1.40745,48000000.0
2006-04-25 01:54:00,1.40776,1.40794,1.40775,1.40788,42600001.0
2006-04-25 01:55:00,1.40791,1.40795,1.40756,1.40756,30100000.0
2006-04-25 01:56:00,1.40782,1.40796,1.40769,1.40772,43200000.0
2006-04-25 01:57:00,1.40778,1.40796,1.40773,1.40789,34000000.0
2006-04-25 01:58:00,1.40785,1.40795,1.40755,1.40762,42400000.0
2006-04-25 01:59:00,1.40801,1.40807,1.40793,1.40798,48000001.0
2006-04-25 02:00:00,1.4077,1.40791,1.40756,1.40756,23600000.0
2006-04-25 02:01:00,1.40734,1.40736,1.40708,1.40708,45200000.0
2006-04-25 02:02:00,1.40709,1.40761,1.40709,1.40734,68000000.0
2006-04-25 02:03:00,1.40751,1.40765,1.40747,1.40756,62600000.0
2006-04-25 02:04:00,1.40752,1.40767,1.40752,1.40759,83200000.0
2006-04-25 02:05:00,1.40753,1.40757,1.40748,1.40749,76200000.0
2006-04-25 02:06:00,1.40761,1.40769,1.40728,1.40762,73000000.0
2006-04-25 02:07:00,1.40762,1.40773,1.40729,1.40754,204400001.0
2006-04-25 02:08:00,1.4075,1.40765,1.40747,1.40753,37000000.0
2006-04-25 02:09:00,1.40743,1.40757,1.40711,1.40738,179000000.0
2006-04-25 02:10:00,1.40715,1.40759,1.40704,1.40718,126100000.0
2006-04-25 02:11:00,1.40708,1.40712,1.40698,1.40712,45900000.0
2006-04-25 02:12:00,1.40697,1.40697,1.40657,1.40696,63600000.0
2006-04-25 02:13:00,1.40701,1.40707,1.40687,1.40698,61000000.0
2006-04-25 02:14:00,1.40703,1.40721,1.40688,1.40703,148700000.0
2006-04-25 02:15:00,1.40686,1.40698,1.40671,1.40688,198600000.0
2006-04-25 02:16:00,1.40702,1.40733,1.40688,1.4071,53800000.0
2006-04-25 02:17:00,1.40689,1.40744,1.4067,1.40702,192800000.0
2006-04-25 02:18:00,1.4072,1.40753,1.40681,1.40726,22000000.0
2006-04-25 02:19:00,1.40745,1.40768,1.40726,1.4073,44200000.0
2006-04-25 02:20:00,1.40728,1.40736,1.40691,1.40714,63700000.0
2006-04-25 02:21:00,1.40691,1.4071,1.40683,1.40698,47200000.0
2006-04-25 02:22:00,1.40686,1.40691,1.40686,1.40691,50900000.0
2006-04-25 02:23:00,1.40722,1.40727,1.40702,1.40707,33200000.0
2006-04-25 02:24:00,1.40715,1.4077,1.40715,1.4077,31000000.0
2006-04-25 02:25:00,1.40744,1.40744,1.40713,1.40741,89200000.0
2006-04-25 02:26:00,1.40729,1.4077,1.40717,1.4076,83900000.0
2006-04-25 02:27:00,1.40752,1.40754,1.40731,1.40735,68400000.0
2006-04-25 02:28:00,1.40739,1.4077,1.40739,1.40769,46600000.0
2006-04-25 02:29:00,1.40799,1.40799,1.40727,1.40752,35600000.0
2006-04-25 02:30:00,1.4077,1.40775,1.40732,1.40732,26500000.0
2006-04-25 02:31:00,1.40704,1.40719,1.40698,1.40698,63500000.0
2006-04-25 02:32:00,1.40703,1.40722,1.40682,1.40711,35200000.0
2006-04-25 02:33:00,1.40681,1.40686,1.40669,1.40679,248100000.0
2006-04-25 02:34:00,1.40714,1.40714,1.40694,1.40711,44500000.0
2006-04-25 02:35:00,1.40711,1.40711,1.40656,1.40668,88700001.0
2006-04-25 02:36:00,1.40697,1.40724,1.40694,1.40724,40000000.0
2006-04-25 02:37:00,1.40708,1.40722,1.40705,1.40706,82600000.0
2006-04-25 02:38:00,1.40718,1.40721,1.40708,1.40715,52000000.0
2006-04-25 02:39:00,1.40721,1.40721,1.40708,1.40716,40000000.0
2006-04-25 02:40:00,1.4071,1.40715,1.40704,1.40711,33800000.0
2006-04-25 02:41:00,1.40712,1.40727,1.4071,1.4071,29400000.0
2006-04-25 02:42:00,1.4072,1.40726,1.40716,1.40716,19200000.0
2006-04-25 02:43:00,1.4071,1.4072,1.40704,1.4072,55000000.0
2006-04-25 02:44:00,1.40729,1.40756,1.40724,1.40756,28600000.0
2006-04-25 02:45:00,1.40707,1.40732,1.40707,1.40727,49000000.0
2006-04-25 02:46:00,1.40727,1.40734,1.40701,1.40701,182700000.0
2006-04-25 02:47:00,1.40739,1.40758,1.40694,1.40728,214800000.0
2006-04-25 02:48:00,1.40714,1.40731,1.40691,1.40722,120800000.0
2006-04-25 02:49:00,1.40704,1.40704,1.40654,1.40667,71300000.0
2006-04-25 02:50:00,1.40713,1.40724,1.40682,1.4072,100600000.0
2006-04-25 02:51:00,1.40679,1.40702,1.40668,1.40682,72000000.0
2006-04-25 02:52:00,1.4071,1.40721,1.40684,1.40684,44500000.0
2006-04-25 02:53:00,1.40684,1.407,1.40667,1.40673,23200000.0
2006-04-25 02:54:00,1.40686,1.40707,1.4067,1.40687,51600000.0
2006-04-25 02:55:00,1.40684,1.40691,1.40618,1.40619,92700000.0
2006-04-25 02:56:00,1.40603,1.40608,1.406,1.40603,47100000.0
2006-04-25 02:57:00,1.40586,1.40586,1.40535,1.40535,41000000.0
2006-04-25 02:58:00,1.40548,1.40568,1.40545,1.40545,53400000.0
2006-04-25 02:59:00,1.40557,1.40578,1.40552,1.40573,43600000.0
2006-04-25 03:00:00,1.40576,1.40576,1.40536,1.40566,162600000.0
2006-04-25 03:01:00,1.40549,1.40572,1.40549,1.40572,50600000.0
2006-04-25 03:02:00,1.40572,1.40575,1.40549,1.40549,45000000.0
2006-04-25 03:03:00,1.40538,1.40538,1.40518,1.40534,70300000.0
2006-04-25 03:04:00,1.40534,1.40565,1.40509,1.40526,44200000.0
2006-04-25 03:05:00,1.40514,1.40514,1.40494,1.40508,40600000.0
2006-04-25 03:06:00,1.4051,1.40516,1.40503,1.40516,71000000.0
2006-04-25 03:07:00,1.40517,1.40577,1.40516,1.40558,84300000.0
2006-04-25 03:08:00,1.40552,1.40552,1.40501,1.40514,51200000.0
2006-04-25 03:09:00,1.40547,1.40559,1.40513,1.40544,32800000.0
2006-04-25 03:10:00,1.40492,1.40589,1.40492,1.40589,23200000.0
2006-04-25 03:11:00,1.4055,1.40557,1.40541,1.40557,34800000.0
2006-04-25 03:12:00,1.40568,1.40569,1.40528,1.40552,41000000.0
2006-04-25 03:13:00,1.40519,1.40558,1.40519,1.40552,33400000.0
2006-04-25 03:14:00,1.40548,1.40561,1.40522,1.40552,55800000.0
2006-04-25 03:15:00,1.40524,1.40567,1.40524,1.40567,32700000.0
2006-04-25 03:16:00,1.40557,1.40558,1.4053,1.40551,43600000.0
2006-04-25 03:17:00,1.40555,1.40562,1.40514,1.40562,47500000.0
2006-04-25 03:18:00,1.40544,1.40553,1.40509,1.40553,22000000.0
2006-04-25 03:19:00,1.4055,1.40571,1.40527,1.4057,30200000.0
2006-04-25 03:20:00,1.40523,1.40583,1.40523,1.40583,48700000.0
2006-04-25 03:21:00,1.4055,1.4055,1.40531,1.40533,38800000.0
2006-04-25 03:22:00,1.40543,1.40546,1.40534,1.40538,51300000.0
2006-04-25 03:23:00,1.40543,1.40551,1.40538,1.40543,73800000.0
2006-04-25 03:24:00,1.40544,1.40545,1.40534,1.40534,58000000.0
2006-04-25 03:25:00,1.40565,1.40565,1.40506,1.40512,32000000.0
2006-04-25 03:26:00,1.40496,1.40514,1.4048,1.40503,111200000.0
2006-04-25 03:27:00,1.40521,1.40524,1.40504,1.40515,94800002.0
2006-04-25 03:28:00,1.40509,1.40521,1.40502,1.40514,64400000.0
2006-04-25 03:29:00,1.4052,1.40532,1.40514,1.40514,39400000.0
2006-04-25 03:30:00,1.40513,1.40516,1.40496,1.40516,69200000.0
2006-04-25 03:31:00,1.4053,1.40561,1.4053,1.40548,23600000.0
2006-04-25 03:32:00,1.40542,1.40563,1.40537,1.4054,26200000.0
2006-04-25 03:33:00,1.40518,1.40528,1.40518,1.40525,32800000.0
2006-04-25 03:34:00,1.40552,1.40577,1.40535,1.40543,38700000.0
2006-04-25 03:35:00,1.40536,1.40547,1.40522,1.40534,103100002.0
2006-04-25 03:36:00,1.4055,1.40608,1.40545,1.40601,56700001.0
2006-04-25 03:37:00,1.40599,1.40601,1.40566,1.40592,31400000.0
2006-04-25 03:38:00,1.40591,1.40597,1.40567,1.40585,34000000.0
2006-04-25 03:39:00,1.40544,1.40555,1.40541,1.40546,61800000.0
2006-04-25 03:40:00,1.40552,1.40594,1.4054,1.40594,129200000.0
2006-04-25 03:41:00,1.40589,1.40611,1.40589,1.40608,111900002.0
2006-04-25 03:42:00,1.40648,1.40649,1.40633,1.4064,82500000.0
2006-04-25 03:43:00,1.40624,1.40642,1.40624,1.40642,27200000.0
2006-04-25 03:44:00,1.4063,1.40649,1.40623,1.40643,22800000.0
2006-04-25 03:45:00,1.40651,1.40689,1.40644,1.40689,41000000.0
2006-04-25 03:46:00,1.4066,1.40667,1.40653,1.40656,45500000.0
2006-04-25 03:47:00,1.40657,1.40667,1.40652,1.40652,40900000.0
2006-04-25 03:48:00,1.40682,1.40685,1.40651,1.40659,32800000.0
2006-04-25 03:49:00,1.40668,1.40668,1.40641,1.40641,33800000.0
2006-04-25 03:50:00,1.40657,1.40664,1.40632,1.40635,103000000.0
2006-04-25 03:51:00,1.40653,1.40656,1.40643,1.40643,40500000.0
2006-04-25 03:52:00,1.40637,1.40637,1.40591,1.40605,81400000.0
2006-04-25 03:53:00,1.40583,1.40583,1.40553,1.40572,57400000.0
2006-04-25 03:54:00,1.40573,1.40613,1.40573,1.4058,33000000.0
2006-04-25 03:55:00,1.40622,1.4063,1.40603,1.40629,33000000.0
2006-04-25 03:56:00,1.40612,1.40628,1.4061,1.4061,22200000.0
2006-04-25 03:57:00,1.40577,1.40591,1.40574,1.40579,154000001.0
2006-04-25 03:58:00,1.40571,1.40641,1.40555,1.40576,208600000.0
2006-04-25 03:59:00,1.40607,1.40633,1.40606,1.40621,159700001.0
2006-04-25 04:00:00,1.40617,1.40625,1.40605,1.40607,61400000.0
2006-04-25 04:01:00,1.40603,1.40639,1.40589,1.40639,142100000.0
2006-04-25 04:02:00,1.40644,1.40669,1.40631,1.40631,95300000.0
2006-04-25 04:03:00,1.4063,1.4063,1.40589,1.40609,94100000.0
2006-04-25 04:04:00,1.40589,1.40594,1.40573,1.40573,111000000.0
2006-04-25 04:05:00,1.40554,1.40612,1.4054,1.40612,221200001.0
2006-04-25 04:06:00,1.4058,1.40625,1.4058,1.40598,105900000.0
2006-04-25 04:07:00,1.40608,1.4061,1.40585,1.40585,135800000.0
2006-04-25 04:08:00,1.40609,1.40625,1.40609,1.40616,23200000.0
2006-04-25 04:09:00,1.40634,1.40637,1.4061,1.40628,31800000.0
2006-04-25 04:10:00,1.40617,1.40624,1.40593,1.40609,113700000.0
2006-04-25 04:11:00,1.40622,1.40642,1.406,1.40609,51500000.0
2006-04-25 04:12:00,1.4061,1.40618,1.4061,1.40613,69900000.0
2006-04-25 04:13:00,1.40611,1.40628,1.40608,1.4061,73200000.0
2006-04-25 04:14:00,1.40613,1.40621,1.40608,1.40621,99100000.0
2006-04-25 04:15:00,1.40622,1.40646,1.40616,1.40645,87500000.0
2006-04-25 04:16:00,1.40646,1.40668,1.40637,1.40646,87500000.0
2006-04-25 04:17:00,1.40655,1.40665,1.40651,1.40657,39900000.0
2006-04-25 04:18:00,1.40651,1.40664,1.4064,1.40644,116400000.0
2006-04-25 04:19:00,1.40638,1.40654,1.40628,1.40654,83900000.0
2006-04-25 04:20:00,1.40635,1.40644,1.40605,1.40605,177200001.0
2006-04-25 04:21:00,1.40601,1.40611,1.40585,1.40599,54500000.0
2006-04-25 04:22:00,1.40602,1.40639,1.40597,1.40639,44600000.0
2006-04-25 04:23:00,1.40608,1.40612,1.40599,1.40599,56800000.0
2006-04-25 04:24:00,1.40598,1.4061,1.40598,1.40605,169500001.0
2006-04-25 04:25:00,1.40605,1.40652,1.40602,1.40627,173900001.0
2006-04-25 04:26:00,1.40631,1.40643,1.4062,1.40624,126200000.0
2006-04-25 04:27:00,1.40634,1.40645,1.40624,1.40633,48400000.0
2006-04-25 04:28:00,1.40637,1.40641,1.40623,1.40623,59200000.0
2006-04-25 04:29:00,1.40621,1.40672,1.40621,1.40659,66800000.0
2006-04-25 04:30:00,1.40628,1.40668,1.40628,1.40644,78500000.0
2006-04-25 04:31:00,1.40646,1.40646,1.40616,1.40643,25600000.0
2006-04-25 04:32:00,1.40654,1.40654,1.40645,1.40654,30500000.0
2006-04-25 04:33:00,1.40663,1.40672,1.4065,1.40665,46000000.0
2006-04-25 04:34:00,1.40673,1.40688,1.40673,1.40673,32400000.0
2006-04-25 04:35:00,1.40666,1.40679,1.40664,1.40664,75200000.0
2006-04-25 04:36:00,1.40687,1.40692,1.40613,1.40671,170800001.0
2006-04-25 04:37:00,1.40661,1.40683,1.40633,1.40657,129900000.0
2006-04-25 04:38:00,1.40651,1.40651,1.40627,1.4064,44600000.0
2006-04-25 04:39:00,1.40622,1.40643,1.40622,1.40627,61000000.0
2006-04-25 04:40:00,1.40615,1.40645,1.40615,1.40645,29400000.0
2006-04-25 04:41:00,1.40621,1.40647,1.4062,1.40643,47000000.0
2006-04-25 04:42:00,1.4062,1.40639,1.4062,1.40626,60200000.0
2006-04-25 04:43:00,1.40612,1.40612,1.40602,1.40602,54000000.0
2006-04-25 04:44:00,1.406,1.40662,1.406,1.40662,36700000.0
2006-04-25 04:45:00,1.40657,1.40661,1.40628,1.40638,26000000.0
2006-04-25 04:46:00,1.40615,1.40625,1.40615,1.40617,48200000.0
2006-04-25 04:47:00,1.40621,1.40657,1.40616,1.40648,100200002.0
2006-04-25 04:48:00,1.40617,1.40638,1.40617,1.40638,69700000.0
2006-04-25 04:49:00,1.40626,1.40626,1.40584,1.40594,73800000.0
2006-04-25 04:50:00,1.40633,1.40633,1.40608,1.40613,46400000.0
2006-04-25 04:51:00,1.4058,1.40584,1.4058,1.40584,29100000.0
2006-04-25 04:52:00,1.40586,1.4065,1.40586,1.40618,37000000.0
2006-04-25 04:53:00,1.40612,1.40637,1.40603,1.4062,45300000.0
2006-04-25 04:54:00,1.40597,1.40622,1.40597,1.40597,46700000.0
2006-04-25 04:55:00,1.40628,1.40642,1.40595,1.40642,43900000.0
2006-04-25 04:56:00,1.40615,1.40635,1.40611,1.40617,32800000.0
2006-04-25 04:57:00,1.40591,1.40631,1.40591,1.40591,40200000.0
2006-04-25 04:58:00,1.40589,1.40629,1.40579,1.40625,35000000.0
2006-04-25 04:59:00,1.406,1.40633,1.40597,1.40609,99600000.0
2006-04-25 05:00:00,1.40646,1.40646,1.40628,1.40635,42800000.0
2006-04-25 05:01:00,1.40624,1.40643,1.4062,1.40643,30800000.0
2006-04-25 05:02:00,1.40633,1.40645,1.40616,1.40635,25600000.0
2006-04-25 05:03:00,1.40612,1.40637,1.40607,1.40614,156400000.0
2006-04-25 05:04:00,1.40614,1.40614,1.40603,1.40607,214000000.0
2006-04-25 05:05:00,1.40612,1.40622,1.40606,1.40618,196900000.0
2006-04-25 05:06:00,1.4061,1.4061,1.4058,1.40582,147500000.0
2006-04-25 05:07:00,1.40572,1.40608,1.40568,1.4058,290800000.0
2006-04-25 05:08:00,1.40611,1.40637,1.40608,1.40616,283600000.0
2006-04-25 05:09:00,1.40619,1.40653,1.40615,1.40615,211300000.0
2006-04-25 05:10:00,1.40615,1.40625,1.4061,1.40624,256200000.0
2006-04-25 05:11:00,1.40619,1.40635,1.40612,1.40614,122500001.0
2006-04-25 05:12:00,1.4061,1.40611,1.40598,1.40598,136600000.0
2006-04-25 05:13:00,1.40606,1.40641,1.40606,1.40611,141800000.0
2006-04-25 05:14:00,1.40611,1.40616,1.40602,1.40604,224200000.0
2006-04-25 05:15:00,1.40611,1.40616,1.40596,1.406,30400000.0
2006-04-25 05:16:00,1.40578,1.40584,1.4056,1.40565,191600000.0
2006-04-25 05:17:00,1.40572,1.40593,1.4055,1.40593,172900000.0
2006-04-25 05:18:00,1.40595,1.40595,1.4057,1.40585,263200001.0
2006-04-25 05:19:00,1.40561,1.40592,1.40549,1.40554,257100000.0
2006-04-25 05:20:00,1.40559,1.40574,1.40553,1.40561,278800000.0
2006-04-25 05:21:00,1.40554,1.40602,1.40548,1.40579,293700001.0
2006-04-25 05:22:00,1.40571,1.40588,1.40567,1.40577,238000000.0
2006-04-25 05:23:00,1.40569,1.40575,1.40563,1.40563,115300000.0
2006-04-25 05:24:00,1.4056,1.40573,1.40558,1.40573,147400000.0
2006-04-25 05:25:00,1.40576,1.40609,1.40554,1.40574,210700000.0
2006-04-25 05:26:00,1.40576,1.4058,1.40564,1.4058,100600000.0
2006-04-25 05:27:00,1.40594,1.40598,1.4056,1.40589,200500000.0
2006-04-25 05:28:00,1.40591,1.40601,1.40566,1.40591,210200002.0
2006-04-25 05:29:00,1.40594,1.4061,1.4058,1.40589,276900000.0
2006-04-25 05:30:00,1.40587,1.40607,1.40577,1.40579,190900000.0
2006-04-25 05:31:00,1.40571,1.40602,1.40568,1.40571,126400003.0
2006-04-25 05:32:00,1.40585,1.40598,1.4058,1.4059,141800001.0
2006-04-25 05:33:00,1.40583,1.40594,1.40574,1.40577,209600001.0
2006-04-25 05:34:00,1.40569,1.40601,1.4056,1.40569,222200000.0
2006-04-25 05:35:00,1.4059,1.40597,1.40582,1.40592,37200000.0
2006-04-25 05:36:00,1.40572,1.40593,1.40572,1.40575,167200000.0
2006-04-25 05:37:00,1.40572,1.40587,1.40568,1.40576,186000000.0
2006-04-25 05:38:00,1.40581,1.40602,1.40576,1.406,177400000.0
2006-04-25 05:39:00,1.40603,1.40613,1.40593,1.40613,162900000.0
2006-04-25 05:40:00,1.40593,1.40624,1.40581,1.40592,185400000.0
2006-04-25 05:41:00,1.4058,1.40595,1.40557,1.40567,113200000.0
2006-04-25 05:42:00,1.40573,1.40578,1.40558,1.40563,248600001.0
2006-04-25 05:43:00,1.40561,1.40575,1.40553,1.40558,92400000.0
2006-04-25 05:44:00,1.40567,1.40583,1.40562,1.40562,100700000.0
2006-04-25 05:45:00,1.40568,1.40595,1.40564,1.40571,126200000.0
2006-04-25 05:46:00,1.40572,1.40587,1.40566,1.4058,193600000.0
2006-04-25 05:47:00,1.40577,1.40582,1.40562,1.40579,241100001.0
2006-04-25 05:48:00,1.40562,1.40587,1.40557,1.40572,276100001.0
2006-04-25 05:49:00,1.4058,1.40608,1.40569,1.40569,173600000.0
2006-04-25 05:50:00,1.40571,1.40617,1.40571,1.40603,251700001.0
2006-04-25 05:51:00,1.40587,1.40587,1.40572,1.40572,158700000.0
2006-04-25 05:52:00,1.40568,1.40599,1.4056,1.40599,181900000.0
2006-04-25 05:53:00,1.4061,1.4063,1.40597,1.40597,83400000.0
2006-04-25 05:54:00,1.40605,1.40623,1.4059,1.4062,225800000.0
2006-04-25 05:55:00,1.40625,1.40642,1.40614,1.40635,216700000.0
2006-04-25 05:56:00,1.40639,1.40651,1.4062,1.4062,112200000.0
2006-04-25 05:57:00,1.40615,1.40624,1.40613,1.40622,163000000.0
2006-04-25 05:58:00,1.4063,1.40635,1.40618,1.40618,149800001.0
2006-04-25 05:59:00,1.40634,1.40637,1.4062,1.40622,94300001.0
2006-04-25 06:00:00,1.40609,1.40609,1.40598,1.40602,231100002.0
2006-04-25 06:01:00,1.4061,1.40636,1.40606,1.40612,216100002.0
2006-04-25 06:02:00,1.40613,1.40633,1.40611,1.40626,227000000.0
2006-04-25 06:03:00,1.40633,1.40645,1.40627,1.40641,87500003.0
2006-04-25 06:04:00,1.40628,1.4063,1.40606,1.4063,143800000.0
2006-04-25 06:05:00,1.40635,1.40646,1.40628,1.40633,440100000.0
2006-04-25 06:06:00,1.40637,1.40656,1.40635,1.40655,90900000.0
2006-04-25 06:07:00,1.40663,1.40671,1.40644,1.40666,295300000.0
2006-04-25 06:08:00,1.40648,1.40668,1.40646,1.40656,489500002.0
2006-04-25 06:09:00,1.40646,1.40681,1.40646,1.40661,471400000.0
2006-04-25 06:10:00,1.40666,1.40676,1.40656,1.40658,293300000.0
2006-04-25 06:11:00,1.40658,1.40665,1.40644,1.40652,491700001.0
2006-04-25 06:12:00,1.40644,1.40675,1.40641,1.40651,272600001.0
2006-04-25 06:13:00,1.40632,1.40651,1.40615,1.40615,344100003.0
2006-04-25 06:14:00,1.4064,1.40663,1.40625,1.40633,368300000.0
2006-04-25 06:15:00,1.40633,1.40642,1.40625,1.40641,155300000.0
2006-04-25 06:16:00,1.40638,1.40638,1.40617,1.40637,231500000.0
2006-04-25 06:17:00,1.40619,1.40633,1.40619,1.40623,163600000.0
2006-04-25 06:18:00,1.40628,1.40652,1.40628,1.4064,242700000.0
2006-04-25 06:19:00,1.40644,1.40663,1.40643,1.40663,197500000.0
2006-04-25 06:20:00,1.40657,1.40681,1.40652,1.40654,322000000.0
2006-04-25 06:21:00,1.4067,1.40675,1.40655,1.40675,248300000.0
2006-04-25 06:22:00,1.40671,1.40701,1.40659,1.4066,239800000.0
2006-04-25 06:23:00,1.40642,1.40662,1.4064,1.40662,314400000.0
2006-04-25 06:24:00,1.40652,1.40666,1.40641,1.40662,301100001.0
2006-04-25 06:25:00,1.40654,1.40669,1.40654,1.40669,214100000.0
2006-04-25 06:26:00,1.40665,1.40679,1.40657,1.40679,333300000.0
2006-04-25 06:27:00,1.40675,1.40682,1.40667,1.40677,312900001.0
2006-04-25 06:28:00,1.4068,1.40699,1.40671,1.40682,379700004.0
2006-04-25 06:29:00,1.40677,1.40684,1.40664,1.40664,114600000.0
2006-04-25 06:30:00,1.40656,1.40676,1.40647,1.40647,315500001.0
2006-04-25 06:31:00,1.40656,1.40666,1.40645,1.40659,154800000.0
2006-04-25 06:32:00,1.40651,1.40654,1.40643,1.40645,173400001.0
2006-04-25 06:33:00,1.40645,1.4066,1.40642,1.40645,258100000.0
2006-04-25 06:34:00,1.40648,1.40667,1.40643,1.4066,235600000.0
2006-04-25 06:35:00,1.4064,1.40665,1.40638,1.4064,149700001.0
2006-04-25 06:36:00,1.40641,1.40657,1.40641,1.40648,70000000.0
2006-04-25 06:37:00,1.40653,1.40658,1.40647,1.40653,272300001.0
2006-04-25 06:38:00,1.40653,1.40676,1.40642,1.40643,107300000.0
2006-04-25 06:39:00,1.40651,1.4066,1.40645,1.4066,21000000.0
2006-04-25 06:40:00,1.40662,1.40671,1.40649,1.40661,150400001.0
2006-04-25 06:41:00,1.40666,1.40696,1.40664,1.40686,194400000.0
2006-04-25 06:42:00,1.40692,1.40703,1.40669,1.40683,315300000.0
2006-04-25 06:43:00,1.40688,1.40695,1.40683,1.40691,150800000.0
2006-04-25 06:44:00,1.40691,1.40693,1.40678,1.40683,284700000.0
2006-04-25 06:45:00,1.40682,1.40691,1.40672,1.40691,235100001.0
2006-04-25 06:46:00,1.40696,1.4071,1.40693,1.40706,219200000.0
2006-04-25 06:47:00,1.40713,1.40717,1.40696,1.40712,220500001.0
2006-04-25 06:48:00,1.40698,1.40721,1.40696,1.40711,38600000.0
2006-04-25 06:49:00,1.40694,1.40717,1.40688,1.40701,233500000.0
2006-04-25 06:50:00,1.40706,1.40715,1.40688,1.4069,34400000.0
2006-04-25 06:51:00,1.40704,1.40704,1.40653,1.40681,39800000.0
2006-04-25 06:52:00,1.40668,1.40686,1.40666,1.40674,176900000.0
2006-04-25 06:53:00,1.40661,1.40688,1.40661,1.40668,212800000.0
2006-04-25 06:54:00,1.40676,1.40708,1.40663,1.40675,440100001.0
2006-04-25 06:55:00,1.40683,1.40692,1.40672,1.40688,321200001.0
2006-04-25 06:56:00,1.40707,1.4071,1.407,1.40704,49500000.0
2006-04-25 06:57:00,1.40704,1.40705,1.40696,1.40697,72200000.0
2006-04-25 06:58:00,1.407,1.40709,1.40691,1.40699,223900001.0
2006-04-25 06:59:00,1.40686,1.40709,1.40679,1.40685,359100001.0
2006-04-25 07:00:00,1.40697,1.40703,1.4069,1.40693,144600001.0
2006-04-25 07:01:00,1.40677,1.40693,1.40673,1.40689,296100000.0
2006-04-25 07:02:00,1.40689,1.40704,1.4068,1.40692,343300000.0
2006-04-25 07:03:00,1.40694,1.40696,1.40673,1.40683,138100000.0
2006-04-25 07:04:00,1.40682,1.4069,1.40672,1.40679,319100002.0
2006-04-25 07:05:00,1.40686,1.40686,1.40665,1.40672,135200000.0
2006-04-25 07:06:00,1.40681,1.40686,1.40666,1.40679,189700000.0
2006-04-25 07:07:00,1.40685,1.40685,1.40657,1.40664,192700000.0
2006-04-25 07:08:00,1.40671,1.40683,1.40661,1.40669,250800000.0
2006-04-25 07:09:00,1.4068,1.407,1.40674,1.40682,224100000.0
2006-04-25 07:10:00,1.40689,1.40689,1.40659,1.40663,477200000.0
2006-04-25 07:11:00,1.40665,1.40672,1.40662,1.40667,338700001.0
2006-04-25 07:12:00,1.40659,1.40678,1.40653,1.40678,276300000.0
2006-04-25 07:13:00,1.40678,1.4068,1.40662,1.4067,277700002.0
2006-04-25 07:14:00,1.40668,1.40675,1.4066,1.40665,552400000.0
2006-04-25 07:15:00,1.40692,1.4071,1.40674,1.40709,328500001.0
2006-04-25 07:16:00,1.40691,1.40705,1.40682,1.40693,257300000.0
2006-04-25 07:17:00,1.40676,1.40676,1.40645,1.40645,214600000.0
2006-04-25 07:18:00,1.40647,1.40676,1.40644,1.40672,446000000.0
2006-04-25 07:19:00,1.40667,1.40681,1.40653,1.40676,296800001.0
2006-04-25 07:20:00,1.40674,1.40686,1.40656,1.40671,414200002.0
2006-04-25 07:21:00,1.40669,1.40696,1.40663,1.40672,254000001.0
2006-04-25 07:22:00,1.40684,1.40695,1.40674,1.40677,363800000.0
2006-04-25 07:23:00,1.4066,1.40678,1.40638,1.40651,426100000.0
2006-04-25 07:24:00,1.40641,1.40661,1.4064,1.40647,264700000.0
2006-04-25 07:25:00,1.4064,1.40654,1.4063,1.40654,396500002.0
2006-04-25 07:26:00,1.40654,1.40669,1.40644,1.40657,308200002.0
2006-04-25 07:27:00,1.40656,1.40667,1.40642,1.40664,130900000.0
2006-04-25 07:28:00,1.40658,1.4066,1.40648,1.40653,245600000.0
2006-04-25 07:29:00,1.40651,1.40673,1.40641,1.40641,244800002.0
2006-04-25 07:30:00,1.40638,1.40653,1.40633,1.40645,550500000.0
2006-04-25 07:31:00,1.40632,1.40659,1.40631,1.40658,312100002.0
2006-04-25 07:32:00,1.40658,1.40672,1.40648,1.40661,463700001.0
2006-04-25 07:33:00,1.40653,1.40673,1.40645,1.40658,405000001.0
2006-04-25 07:34:00,1.40674,1.40678,1.40661,1.40668,269300001.0
2006-04-25 07:35:00,1.40665,1.40684,1.40651,1.40651,266300000.0
2006-04-25 07:36:00,1.40619,1.40631,1.40605,1.40628,429000000.0
2006-04-25 07:37:00,1.40624,1.40627,1.40603,1.40614,254500000.0
2006-04-25 07:38:00,1.40607,1.40629,1.40607,1.40621,54000002.0
2006-04-25 07:39:00,1.40602,1.4061,1.4059,1.40607,362100000.0
2006-04-25 07:40:00,1.40599,1.40599,1.40566,1.40572,284500000.0
2006-04-25 07:41:00,1.40573,1.40608,1.40571,1.40608,617300001.0
2006-04-25 07:42:00,1.40609,1.40619,1.406,1.40612,275900000.0
2006-04-25 07:43:00,1.40608,1.40624,1.40601,1.40618,209100000.0
2006-04-25 07:44:00,1.40608,1.40608,1.4058,1.40582,390600001.0
2006-04-25 07:45:00,1.40587,1.40605,1.40576,1.40589,357100000.0
2006-04-25 07:46:00,1.40591,1.40604,1.40576,1.40578,420200000.0
2006-04-25 07:47:00,1.40617,1.40658,1.40607,1.40617,592200001.0
2006-04-25 07:48:00,1.40609,1.40626,1.40599,1.40606,770800000.0
2006-04-25 07:49:00,1.40617,1.40642,1.40599,1.40613,663000000.0
2006-04-25 07:50:00,1.40613,1.40635,1.40605,1.40622,574600001.0
2006-04-25 07:51:00,1.40643,1.40643,1.40608,1.40628,606900000.0
2006-04-25 07:52:00,1.40623,1.40623,1.406,1.40612,392700000.0
2006-04-25 07:53:00,1.40626,1.40659,1.40616,1.40659,568800003.0
2006-04-25 07:54:00,1.40678,1.40706,1.40673,1.40701,383500001.0
2006-04-25 07:55:00,1.40707,1.40737,1.40703,1.4073,364700002.0
2006-04-25 07:56:00,1.40729,1.40741,1.40712,1.40721,725800003.0
2006-04-25 07:57:00,1.40718,1.40737,1.40709,1.40719,617700003.0
2006-04-25 07:58:00,1.40732,1.40757,1.40727,1.40738,750600001.0
2006-04-25 07:59:00,1.40735,1.40743,1.40717,1.4072,414900001.0
2006-04-25 08:00:00,1.4072,1.40738,1.40708,1.40725,371200000.0
2006-04-25 08:01:00,1.40711,1.40744,1.40711,1.4073,532900002.0
2006-04-25 08:02:00,1.40744,1.40761,1.40738,1.40739,220800000.0
2006-04-25 08:03:00,1.4073,1.40754,1.40713,1.40738,409500001.0
2006-04-25 08:04:00,1.4076,1.40777,1.40751,1.40777,406400002.0
2006-04-25 08:05:00,1.40778,1.40778,1.40742,1.40744,256900000.0
2006-04-25 08:06:00,1.4075,1.4075,1.40706,1.40731,670900001.0
2006-04-25 08:07:00,1.4073,1.40751,1.40722,1.40735,527300001.0
2006-04-25 08:08:00,1.40734,1.40745,1.40727,1.40733,374000000.0
2006-04-25 08:09:00,1.40727,1.40738,1.40705,1.40714,528400002.0
2006-04-25 08:10:00,1.40714,1.40737,1.40696,1.4072,622500003.0
2006-04-25 08:11:00,1.40684,1.40684,1.40607,1.40607,241800000.0
2006-04-25 08:12:00,1.4061,1.40646,1.4061,1.40639,392200000.0
2006-04-25 08:13:00,1.40667,1.40674,1.40648,1.4067,228500001.0
2006-04-25 08:14:00,1.40664,1.40674,1.4064,1.4064,93800001.0
2006-04-25 08:15:00,1.40631,1.4066,1.40631,1.40656,269200000.0
2006-04-25 08:16:00,1.40656,1.40675,1.40651,1.4066,289400000.0
2006-04-25 08:17:00,1.40662,1.40676,1.40654,1.40658,262800001.0
2006-04-25 08:18:00,1.40662,1.40688,1.40662,1.40685,188600000.0
2006-04-25 08:19:00,1.40686,1.40699,1.40679,1.40699,308300003.0
2006-04-25 08:20:00,1.40704,1.40722,1.40701,1.40707,287600000.0
2006-04-25 08:21:00,1.40704,1.40735,1.40698,1.40718,573800000.0
2006-04-25 08:22:00,1.4073,1.40766,1.4073,1.40746,338100000.0
2006-04-25 08:23:00,1.40739,1.40745,1.40728,1.40728,273600001.0
2006-04-25 08:24:00,1.40752,1.40783,1.40752,1.40783,423700001.0
2006-04-25 08:25:00,1.40793,1.40793,1.40743,1.40743,545200001.0
2006-04-25 08:26:00,1.40737,1.40758,1.40728,1.40745,318400000.0
2006-04-25 08:27:00,1.4075,1.4075,1.40717,1.4073,387500001.0
2006-04-25 08:28:00,1.40717,1.40726,1.40698,1.40716,592200001.0
2006-04-25 08:29:00,1.40706,1.40729,1.40702,1.40706,393900000.0
2006-04-25 08:30:00,1.40698,1.40706,1.40684,1.40704,416200000.0
2006-04-25 08:31:00,1.40705,1.40744,1.40703,1.40744,256000000.0
2006-04-25 08:32:00,1.40749,1.40753,1.40716,1.40728,253400000.0
2006-04-25 08:33:00,1.40717,1.40723,1.40708,1.40712,164400000.0
2006-04-25 08:34:00,1.40711,1.40727,1.40699,1.40701,687700001.0
2006-04-25 08:35:00,1.407,1.40712,1.40687,1.40689,512400000.0
2006-04-25 08:36:00,1.40673,1.40705,1.40659,1.40689,396300001.0
2006-04-25 08:37:00,1.40683,1.40699,1.40672,1.40674,322800000.0
2006-04-25 08:38:00,1.40672,1.40688,1.4066,1.40681,374700000.0
2006-04-25 08:39:00,1.40688,1.40693,1.40664,1.40673,595300000.0
2006-04-25 08:40:00,1.40661,1.40688,1.40648,1.40648,330800002.0
2006-04-25 08:41:00,1.40664,1.40682,1.40643,1.40669,522600002.0
2006-04-25 08:42:00,1.40667,1.40674,1.40644,1.40648,473800000.0
2006-04-25 08:43:00,1.40656,1.40673,1.4064,1.40648,300300002.0
2006-04-25 08:44:00,1.40654,1.40676,1.40652,1.40669,434500000.0
2006-04-25 08:45:00,1.40677,1.40699,1.40666,1.40671,602300002.0
2006-04-25 08:46:00,1.40674,1.407,1.40665,1.40686,716200000.0
2006-04-25 08:47:00,1.40704,1.40713,1.40689,1.407,485500001.0
2006-04-25 08:48:00,1.40699,1.40728,1.40683,1.40696,400800003.0
2006-04-25 08:49:00,1.40666,1.40678,1.40656,1.40665,524500001.0
2006-04-25 08:50:00,1.40697,1.40707,1.40679,1.40694,510400000.0
2006-04-25 08:51:00,1.40686,1.40721,1.4067,1.40691,584100000.0
2006-04-25 08:52:00,1.40701,1.40714,1.40679,1.40686,559900001.0
2006-04-25 08:53:00,1.40701,1.4071,1.40676,1.4069,474600003.0
2006-04-25 08:54:00,1.40686,1.4072,1.40684,1.40707,679900002.0
2006-04-25 08:55:00,1.40728,1.40742,1.40709,1.4073,640800001.0
2006-04-25 08:56:00,1.40726,1.40744,1.40708,1.40722,569200001.0
2006-04-25 08:57:00,1.40723,1.40751,1.40712,1.40725,458200001.0
2006-04-25 08:58:00,1.40719,1.40763,1.40714,1.40727,449400001.0
2006-04-25 08:59:00,1.40714,1.40731,1.40704,1.40706,312600000.0
2006-04-25 09:00:00,1.40715,1.40735,1.40696,1.40714,468100000.0
2006-04-25 09:01:00,1.40713,1.40742,1.40711,1.40724,413400001.0
2006-04-25 09:02:00,1.40725,1.40754,1.40711,1.40711,649800000.0
2006-04-25 09:03:00,1.40722,1.40754,1.4072,1.40754,598400000.0
2006-04-25 09:04:00,1.40792,1.40837,1.40787,1.40809,660200001.0
2006-04-25 09:05:00,1.40793,1.40801,1.40771,1.40784,590400001.0
2006-04-25 09:06:00,1.40776,1.408,1.40754,1.40776,559200002.0
2006-04-25 09:07:00,1.40741,1.40755,1.40727,1.40738,344800000.0
2006-04-25 09:08:00,1.40741,1.40757,1.40737,1.40738,216200000.0
2006-04-25 09:09:00,1.40755,1.40784,1.40755,1.40784,283900000.0
2006-04-25 09:10:00,1.40774,1.4078,1.40748,1.40755,368600000.0
2006-04-25 09:11:00,1.40758,1.40804,1.40758,1.40773,595400002.0
2006-04-25 09:12:00,1.40766,1.40826,1.40766,1.40804,470400000.0
2006-04-25 09:13:00,1.4083,1.40868,1.40827,1.40836,479100002.0
2006-04-25 09:14:00,1.40826,1.40839,1.40805,1.40826,305300000.0
2006-04-25 09:15:00,1.40817,1.40829,1.40787,1.40807,457000002.0
2006-04-25 09:16:00,1.40794,1.40826,1.40793,1.40796,491100000.0
2006-04-25 09:17:00,1.40782,1.40807,1.40781,1.40807,527000000.0
2006-04-25 09:18:00,1.40796,1.40817,1.40794,1.40804,182800000.0
2006-04-25 09:19:00,1.408,1.40822,1.4078,1.40797,511100000.0
2006-04-25 09:20:00,1.40799,1.4082,1.40798,1.40809,271700000.0
2006-04-25 09:21:00,1.40826,1.40838,1.40817,1.40824,304800000.0
2006-04-25 09:22:00,1.40813,1.40824,1.4079,1.40812,359200002.0
2006-04-25 09:23:00,1.40821,1.40821,1.40785,1.40801,346800000.0
2006-04-25 09:24:00,1.40801,1.40805,1.4077,1.40785,306400000.0
2006-04-25 09:25:00,1.40808,1.40835,1.40807,1.40829,433600000.0
2006-04-25 09:26:00,1.40811,1.4082,1.40795,1.40802,629200001.0
2006-04-25 09:27:00,1.40801,1.4086,1.40801,1.40839,407400002.0
2006-04-25 09:28:00,1.40852,1.40884,1.40847,1.40865,490000004.0
2006-04-25 09:29:00,1.40858,1.40858,1.40833,1.4084,441500002.0
2006-04-25 09:30:00,1.40831,1.40853,1.40813,1.40829,678000002.0
2006-04-25 09:31:00,1.40811,1.40857,1.40811,1.40814,425100000.0
2006-04-25 09:32:00,1.40797,1.40817,1.40794,1.40795,457200001.0
2006-04-25 09:33:00,1.40786,1.40795,1.40777,1.40778,319500000.0
2006-04-25 09:34:00,1.40799,1.40849,1.40799,1.40842,437600002.0
2006-04-25 09:35:00,1.40844,1.40857,1.40834,1.40849,272500001.0
2006-04-25 09:36:00,1.40845,1.40845,1.40795,1.40795,389800001.0
2006-04-25 09:37:00,1.40808,1.40814,1.40779,1.40808,392600000.0
2006-04-25 09:38:00,1.40804,1.40831,1.40804,1.40804,427500003.0
2006-04-25 09:39:00,1.40807,1.40824,1.40801,1.40821,431000001.0
2006-04-25 09:40:00,1.40819,1.4085,1.40818,1.40831,349800000.0
2006-04-25 09:41:00,1.40844,1.40848,1.4083,1.40839,499600002.0
2006-04-25 09:42:00,1.40835,1.40856,1.40814,1.40823,465700001.0
2006-04-25 09:43:00,1.40835,1.40853,1.40822,1.40841,281000001.0
2006-04-25 09:44:00,1.40837,1.40884,1.40829,1.40856,484100002.0
2006-04-25 09:45:00,1.40878,1.40882,1.40854,1.40876,547200001.0
2006-04-25 09:46:00,1.40877,1.40888,1.4087,1.40875,302300000.0
2006-04-25 09:47:00,1.40858,1.40858,1.40811,1.40815,387600000.0
2006-04-25 09:48:00,1.40819,1.40851,1.40816,1.40836,322100001.0
2006-04-25 09:49:00,1.40844,1.40866,1.40818,1.4083,539000001.0
2006-04-25 09:50:00,1.40815,1.40834,1.40809,1.40827,512600001.0
2006-04-25 09:51:00,1.40829,1.40851,1.40815,1.40821,477000000.0
2006-04-25 09:52:00,1.40816,1.40838,1.40809,1.40821,483900000.0
2006-04-25 09:53:00,1.40823,1.40846,1.40821,1.40833,313700002.0
2006-04-25 09:54:00,1.40814,1.40838,1.4081,1.40829,554700002.0
2006-04-25 09:55:00,1.40822,1.40835,1.40805,1.40821,570200001.0
2006-04-25 09:56:00,1.40813,1.40827,1.40807,1.40807,372500001.0
2006-04-25 09:57:00,1.4081,1.40835,1.40808,1.40811,582900000.0
2006-04-25 09:58:00,1.40827,1.40847,1.40816,1.40828,766200000.0
2006-04-25 09:59:00,1.40838,1.40856,1.40812,1.40838,702600001.0
2006-04-25 10:00:00,1.40822,1.40866,1.40793,1.40851,275800000.0
2006-04-25 10:01:00,1.40958,1.40972,1.4091,1.40965,664500001.0
2006-04-25 10:02:00,1.40942,1.40986,1.40917,1.40933,587100002.0
2006-04-25 10:03:00,1.40923,1.40946,1.40877,1.40906,415400000.0
2006-04-25 10:04:00,1.40904,1.40942,1.40899,1.40915,438900001.0
2006-04-25 10:05:00,1.40893,1.41022,1.40893,1.41003,406400001.0
2006-04-25 10:06:00,1.40997,1.41021,1.40973,1.40973,512600004.0
2006-04-25 10:07:00,1.40954,1.40977,1.40928,1.40951,533100002.0
2006-04-25 10:08:00,1.40944,1.40967,1.40937,1.40938,517800000.0
2006-04-25 10:09:00,1.40911,1.40926,1.40884,1.40911,492000000.0
2006-04-25 10:10:00,1.40895,1.40895,1.40849,1.40849,403700000.0
2006-04-25 10:11:00,1.40835,1.40841,1.40788,1.40821,423100000.0
2006-04-25 10:12:00,1.40815,1.40824,1.4079,1.4079,554000001.0
2006-04-25 10:13:00,1.40774,1.40802,1.4073,1.4074,495500001.0
2006-04-25 10:14:00,1.40729,1.4075,1.40717,1.40737,554000002.0
2006-04-25 10:15:00,1.40746,1.4077,1.40734,1.40743,417300001.0
2006-04-25 10:16:00,1.40752,1.40807,1.40752,1.40788,401900001.0
2006-04-25 10:17:00,1.40792,1.40806,1.40761,1.40776,327400000.0
2006-04-25 10:18:00,1.40779,1.40794,1.4076,1.40762,448800002.0
2006-04-25 10:19:00,1.40788,1.40852,1.40788,1.40838,315200000.0
2006-04-25 10:20:00,1.4084,1.40893,1.4084,1.40862,617900003.0
2006-04-25 10:21:00,1.40858,1.40885,1.40821,1.40854,399200000.0
2006-04-25 10:22:00,1.40839,1.4085,1.40797,1.40838,316700001.0
2006-04-25 10:23:00,1.40852,1.40877,1.40845,1.40845,457000000.0
2006-04-25 10:24:00,1.40869,1.40878,1.40856,1.40861,410500001.0
2006-04-25 10:25:00,1.40847,1.40857,1.4083,1.40845,422700000.0
2006-04-25 10:26:00,1.40839,1.40844,1.40817,1.4084,552800002.0
2006-04-25 10:27:00,1.40849,1.40868,1.40839,1.40858,493700003.0
2006-04-25 10:28:00,1.4086,1.40871,1.40846,1.40854,638000004.0
2006-04-25 10:29:00,1.40832,1.40836,1.40811,1.40824,486800000.0
2006-04-25 10:30:00,1.40836,1.40913,1.40836,1.40885,585000000.0
2006-04-25 10:31:00,1.40865,1.40897,1.40859,1.40863,606200004.0
2006-04-25 10:32:00,1.40842,1.40878,1.40831,1.40831,500000001.0
2006-04-25 10:33:00,1.40847,1.40854,1.4082,1.40852,504700002.0
2006-04-25 10:34:00,1.40844,1.40844,1.40796,1.408,401800002.0
2006-04-25 10:35:00,1.408,1.40824,1.40787,1.40796,517600003.0
2006-04-25 10:36:00,1.40821,1.40852,1.40814,1.40835,540000000.0
2006-04-25 10:37:00,1.40841,1.40878,1.40837,1.40848,560100000.0
2006-04-25 10:38:00,1.40844,1.40871,1.4084,1.40851,411700001.0
2006-04-25 10:39:00,1.40851,1.40871,1.40838,1.40853,434400001.0
2006-04-25 10:40:00,1.40847,1.40868,1.40836,1.40852,317200000.0
2006-04-25 10:41:00,1.40848,1.40857,1.40822,1.40848,576300000.0
2006-04-25 10:42:00,1.40857,1.40864,1.40833,1.40864,385000001.0
2006-04-25 10:43:00,1.40852,1.40862,1.4082,1.40828,445400000.0
2006-04-25 10:44:00,1.40849,1.40865,1.4082,1.40842,517100002.0
2006-04-25 10:45:00,1.40841,1.40843,1.40804,1.4083,504900001.0
2006-04-25 10:46:00,1.40833,1.40841,1.40804,1.40825,327700001.0
2006-04-25 10:47:00,1.4082,1.4083,1.40808,1.40813,434500000.0
2006-04-25 10:48:00,1.40809,1.40818,1.40791,1.40805,446400000.0
2006-04-25 10:49:00,1.40811,1.40845,1.40807,1.40832,415500000.0
2006-04-25 10:50:00,1.40834,1.40861,1.40817,1.40838,512800001.0
2006-04-25 10:51:00,1.40819,1.40851,1.40816,1.40841,469400002.0
2006-04-25 10:52:00,1.40849,1.40863,1.4084,1.40852,351000002.0
2006-04-25 10:53:00,1.40851,1.40896,1.40851,1.40895,373400000.0
2006-04-25 10:54:00,1.40889,1.40901,1.40867,1.40878,408700000.0
2006-04-25 10:55:00,1.40874,1.40896,1.40849,1.40877,474200000.0
2006-04-25 10:56:00,1.40886,1.40899,1.40866,1.40899,464900001.0
2006-04-25 10:57:00,1.40909,1.40916,1.40875,1.40895,381800001.0
2006-04-25 10:58:00,1.40906,1.41011,1.40906,1.41,446000000.0
2006-04-25 10:59:00,1.41033,1.41082,1.40985,1.40985,832500000.0
2006-04-25 11:00:00,1.40976,1.40983,1.40935,1.40938,553600002.0
2006-04-25 11:01:00,1.40923,1.40955,1.40921,1.40921,636900002.0
2006-04-25 11:02:00,1.40924,1.40945,1.4091,1.40926,547900001.0
2006-04-25 11:03:00,1.40924,1.40942,1.40918,1.40939,266300000.0
2006-04-25 11:04:00,1.40941,1.4096,1.40919,1.40949,567200002.0
2006-04-25 11:05:00,1.40948,1.40958,1.40923,1.40936,449400000.0
2006-04-25 11:06:00,1.40936,1.40948,1.40919,1.40934,675800000.0
2006-04-25 11:07:00,1.40931,1.40943,1.40917,1.4092,267200000.0
2006-04-25 11:08:00,1.4093,1.40941,1.40917,1.40931,272400000.0
2006-04-25 11:09:00,1.40913,1.40942,1.40913,1.40916,383100000.0
2006-04-25 11:10:00,1.4092,1.4093,1.40907,1.40914,516700000.0
2006-04-25 11:11:00,1.40905,1.40951,1.409,1.40937,549600000.0
2006-04-25 11:12:00,1.40946,1.40998,1.40946,1.40986,580800001.0
2006-04-25 11:13:00,1.40991,1.4101,1.40969,1.4101,402400001.0
2006-04-25 11:14:00,1.41017,1.41051,1.41016,1.4104,483600002.0
2006-04-25 11:15:00,1.41033,1.41043,1.41013,1.41018,470200001.0
2006-04-25 11:16:00,1.41023,1.41034,1.41009,1.41024,449300001.0
2006-04-25 11:17:00,1.41016,1.41027,1.41006,1.41013,448100002.0
2006-04-25 11:18:00,1.41014,1.41026,1.40997,1.40999,426200001.0
2006-04-25 11:19:00,1.40989,1.41009,1.40981,1.40987,341400000.0
2006-04-25 11:20:00,1.40981,1.41006,1.4096,1.4096,591300003.0
2006-04-25 11:21:00,1.40991,1.40991,1.40952,1.40979,614500002.0
2006-04-25 11:22:00,1.4096,1.41005,1.4095,1.41001,609600000.0
2006-04-25 11:23:00,1.40987,1.40999,1.40957,1.40961,547200000.0
2006-04-25 11:24:00,1.40972,1.40984,1.40962,1.40978,430600000.0
2006-04-25 11:25:00,1.40979,1.40979,1.40957,1.40978,388200001.0
2006-04-25 11:26:00,1.40976,1.40976,1.4095,1.40957,503200000.0
2006-04-25 11:27:00,1.40966,1.40993,1.40942,1.40971,613300001.0
2006-04-25 11:28:00,1.41,1.4102,1.40989,1.41012,377300000.0
2006-04-25 11:29:00,1.41043,1.41068,1.41026,1.41034,485800000.0
2006-04-25 11:30:00,1.41033,1.4104,1.4102,1.41025,488700000.0
2006-04-25 11:31:00,1.41019,1.4105,1.41007,1.4103,624500003.0
2006-04-25 11:32:00,1.41034,1.41052,1.41016,1.41032,432500003.0
2006-04-25 11:33:00,1.41044,1.41066,1.41038,1.41048,491900000.0
2006-04-25 11:34:00,1.41055,1.41062,1.41029,1.4104,660400000.0
2006-04-25 11:35:00,1.41054,1.41068,1.41041,1.41056,530700000.0
2006-04-25 11:36:00,1.4105,1.41071,1.41047,1.41062,482700001.0
2006-04-25 11:37:00,1.41063,1.41072,1.41045,1.41056,505100002.0
2006-04-25 11:38:00,1.41054,1.41065,1.4104,1.41046,526600001.0
2006-04-25 11:39:00,1.41058,1.41068,1.41036,1.41041,657600000.0
2006-04-25 11:40:00,1.41047,1.41052,1.41027,1.41042,698500005.0
2006-04-25 11:41:00,1.41045,1.4106,1.41024,1.41043,791700003.0
2006-04-25 11:42:00,1.41061,1.41076,1.4104,1.41049,555100002.0
2006-04-25 11:43:00,1.41047,1.41069,1.41031,1.41033,500000000.0
2006-04-25 11:44:00,1.41055,1.41063,1.41028,1.41035,702900003.0
2006-04-25 11:45:00,1.41054,1.41078,1.41047,1.41064,577200003.0
2006-04-25 11:46:00,1.41057,1.41057,1.4103,1.4104,494200000.0
2006-04-25 11:47:00,1.41026,1.41042,1.41004,1.41013,493500000.0
2006-04-25 11:48:00,1.41013,1.41041,1.4101,1.4103,547100000.0
2006-04-25 11:49:00,1.41037,1.41058,1.41009,1.41009,426700000.0
2006-04-25 11:50:00,1.40995,1.41007,1.40979,1.41,370600000.0
2006-04-25 11:51:00,1.40995,1.40999,1.40976,1.40976,137600000.0
2006-04-25 11:52:00,1.40966,1.40976,1.40955,1.40976,235500002.0
2006-04-25 11:53:00,1.40971,1.40999,1.40967,1.40991,227200000.0
2006-04-25 11:54:00,1.40984,1.40994,1.40961,1.40978,341200000.0
2006-04-25 11:55:00,1.40995,1.40995,1.40973,1.40977,452600000.0
2006-04-25 11:56:00,1.40972,1.40983,1.40945,1.40979,463900000.0
2006-04-25 11:57:00,1.41002,1.41012,1.40981,1.40995,530300001.0
2006-04-25 11:58:00,1.40995,1.40995,1.4096,1.4096,487500002.0
2006-04-25 11:59:00,1.40963,1.40997,1.40949,1.40949,503600003.0
2006-04-25 12:00:00,1.40962,1.40984,1.4095,1.40967,556200002.0
2006-04-25 12:01:00,1.4097,1.40995,1.40964,1.4098,471800001.0
2006-04-25 12:02:00,1.4096,1.40968,1.40927,1.40927,379200000.0
2006-04-25 12:03:00,1.40929,1.40943,1.40918,1.40929,375600000.0
2006-04-25 12:04:00,1.40915,1.40939,1.40894,1.4093,426000000.0
2006-04-25 12:05:00,1.40936,1.40936,1.40905,1.40907,332300000.0
2006-04-25 12:06:00,1.40913,1.40949,1.40913,1.40941,373300002.0
2006-04-25 12:07:00,1.40951,1.4096,1.40934,1.40957,322300000.0
2006-04-25 12:08:00,1.40948,1.40954,1.40916,1.40928,527500001.0
2006-04-25 12:09:00,1.40928,1.40937,1.40897,1.409,411600000.0
2006-04-25 12:10:00,1.40898,1.40917,1.40885,1.40887,342400000.0
2006-04-25 12:11:00,1.40864,1.40879,1.40851,1.40866,264100000.0
2006-04-25 12:12:00,1.40842,1.40851,1.4082,1.40848,217800000.0
2006-04-25 12:13:00,1.40848,1.40874,1.40845,1.40863,577200001.0
2006-04-25 12:14:00,1.40867,1.4088,1.40846,1.40874,616700001.0
2006-04-25 12:15:00,1.40865,1.40882,1.40858,1.40861,306400000.0
2006-04-25 12:16:00,1.40856,1.40876,1.40849,1.40876,363600000.0
2006-04-25 12:17:00,1.40889,1.40929,1.40889,1.40927,167200000.0
2006-04-25 12:18:00,1.40932,1.40932,1.40885,1.40901,307500000.0
2006-04-25 12:19:00,1.409,1.40912,1.40883,1.40897,454300000.0
2006-04-25 12:20:00,1.40905,1.40934,1.40903,1.40917,473900000.0
2006-04-25 12:21:00,1.40908,1.40917,1.4089,1.40903,428700001.0
2006-04-25 12:22:00,1.40892,1.40907,1.40883,1.40892,322300000.0
2006-04-25 12:23:00,1.40885,1.40902,1.40877,1.40893,352200001.0
2006-04-25 12:24:00,1.40882,1.40939,1.40882,1.4092,586200000.0
2006-04-25 12:25:00,1.40953,1.40974,1.40941,1.40954,413900002.0
2006-04-25 12:26:00,1.40954,1.40955,1.40928,1.4093,455700002.0
2006-04-25 12:27:00,1.40929,1.40936,1.40895,1.40895,530100001.0
2006-04-25 12:28:00,1.40891,1.40912,1.40879,1.40897,480000000.0
2006-04-25 12:29:00,1.40891,1.40906,1.4088,1.40888,595700001.0
2006-04-25 12:30:00,1.40892,1.40906,1.4088,1.40889,620200001.0
2006-04-25 12:31:00,1.4089,1.4089,1.40858,1.40874,632400001.0
2006-04-25 12:32:00,1.40874,1.40892,1.40853,1.40858,642200001.0
2006-04-25 12:33:00,1.40868,1.40879,1.40855,1.40872,43000000.0
2006-04-25 12:34:00,1.40859,1.40866,1.40826,1.40846,601600001.0
2006-04-25 12:35:00,1.40857,1.40857,1.40822,1.40851,583900000.0
2006-04-25 12:36:00,1.40851,1.40869,1.40845,1.40851,479400000.0
2006-04-25 12:37:00,1.40868,1.40884,1.40857,1.40876,543200000.0
2006-04-25 12:38:00,1.40875,1.40897,1.4086,1.40867,659700001.0
2006-04-25 12:39:00,1.40864,1.40878,1.40851,1.40867,501400001.0
2006-04-25 12:40:00,1.4087,1.40882,1.40862,1.4088,521300002.0
2006-04-25 12:41:00,1.40877,1.40889,1.4087,1.40872,254200002.0
2006-04-25 12:42:00,1.40878,1.40947,1.40878,1.40947,361500000.0
2006-04-25 12:43:00,1.40952,1.40957,1.40932,1.40943,473600001.0
2006-04-25 12:44:00,1.40943,1.40957,1.40928,1.40944,421100000.0
2006-04-25 12:45:00,1.40973,1.40984,1.40934,1.40975,476800002.0
2006-04-25 12:46:00,1.40977,1.4101,1.40976,1.41004,436500001.0
2006-04-25 12:47:00,1.40989,1.40998,1.40961,1.40984,378000000.0
2006-04-25 12:48:00,1.40989,1.41008,1.40982,1.41,455000000.0
2006-04-25 12:49:00,1.41001,1.41001,1.40965,1.40977,496000001.0
2006-04-25 12:50:00,1.40974,1.40974,1.40908,1.40908,469900001.0
2006-04-25 12:51:00,1.40915,1.4097,1.40915,1.40958,452400002.0
2006-04-25 12:52:00,1.40957,1.40985,1.40946,1.40973,329200001.0
2006-04-25 12:53:00,1.40982,1.40997,1.40967,1.40987,242100001.0
2006-04-25 12:54:00,1.40983,1.41,1.40972,1.40983,409100002.0
2006-04-25 12:55:00,1.40954,1.40958,1.40928,1.40936,422300000.0
2006-04-25 12:56:00,1.40942,1.40956,1.40923,1.40932,430500002.0
2006-04-25 12:57:00,1.40951,1.40955,1.40923,1.40938,497600000.0
2006-04-25 12:58:00,1.40937,1.40953,1.40929,1.40942,354800000.0
2006-04-25 12:59:00,1.40933,1.40948,1.40915,1.40938,687400002.0
2006-04-25 13:00:00,1.40956,1.40978,1.4095,1.40956,237100002.0
2006-04-25 13:01:00,1.40948,1.40956,1.40928,1.4093,320200000.0
2006-04-25 13:02:00,1.40937,1.40987,1.40934,1.40987,368800000.0
2006-04-25 13:03:00,1.41007,1.41028,1.40998,1.41014,439700000.0
2006-04-25 13:04:00,1.41022,1.41034,1.40996,1.41022,266800000.0
2006-04-25 13:05:00,1.41031,1.41031,1.41015,1.41015,119600000.0
2006-04-25 13:06:00,1.41041,1.41067,1.41035,1.41047,398200002.0
2006-04-25 13:07:00,1.41069,1.41077,1.41037,1.41045,319200000.0
2006-04-25 13:08:00,1.41048,1.4107,1.41048,1.41059,190300001.0
2006-04-25 13:09:00,1.41061,1.41085,1.4105,1.4106,313600001.0
2006-04-25 13:10:00,1.41075,1.41096,1.41066,1.41096,159000000.0
2006-04-25 13:11:00,1.41117,1.41133,1.41091,1.41103,430300001.0
2006-04-25 13:12:00,1.4111,1.41121,1.41105,1.41117,270000000.0
2006-04-25 13:13:00,1.41112,1.41123,1.41101,1.41104,329000001.0
2006-04-25 13:14:00,1.41099,1.41111,1.41091,1.41108,377100001.0
2006-04-25 13:15:00,1.41111,1.41123,1.41092,1.41122,435800001.0
2006-04-25 13:16:00,1.41104,1.41104,1.41076,1.41076,138800000.0
2006-04-25 13:17:00,1.41061,1.41061,1.41032,1.41032,109400000.0
2006-04-25 13:18:00,1.41027,1.41058,1.41027,1.41037,340100001.0
2006-04-25 13:19:00,1.41015,1.41037,1.41001,1.41034,290800001.0
2006-04-25 13:20:00,1.41032,1.41043,1.41015,1.4102,166600000.0
2006-04-25 13:21:00,1.41013,1.41014,1.41004,1.41012,183200000.0
2006-04-25 13:22:00,1.4101,1.41022,1.41001,1.41022,185600000.0
2006-04-25 13:23:00,1.41009,1.4103,1.41009,1.4103,265400000.0
2006-04-25 13:24:00,1.41031,1.41041,1.41024,1.41034,245200001.0
2006-04-25 13:25:00,1.41037,1.41039,1.41021,1.41025,159200000.0
2006-04-25 13:26:00,1.41025,1.41035,1.41015,1.41028,181800000.0
2006-04-25 13:27:00,1.41023,1.41041,1.41018,1.41025,313900000.0
2006-04-25 13:28:00,1.41032,1.41066,1.41032,1.41066,537100000.0
2006-04-25 13:29:00,1.41068,1.41079,1.41045,1.41073,623900002.0
2006-04-25 13:30:00,1.41078,1.41078,1.41032,1.41039,581400001.0
2006-04-25 13:31:00,1.41037,1.41058,1.41023,1.4104,494600001.0
2006-04-25 13:32:00,1.41041,1.41062,1.41038,1.41062,198800001.0
2006-04-25 13:33:00,1.41058,1.41079,1.41049,1.41056,439300000.0
2006-04-25 13:34:00,1.41024,1.41032,1.40992,1.40992,286300000.0
2006-04-25 13:35:00,1.41007,1.41044,1.41001,1.4103,377100002.0
2006-04-25 13:36:00,1.41037,1.41063,1.41029,1.41052,417300002.0
2006-04-25 13:37:00,1.41038,1.41055,1.4101,1.4101,521700001.0
2006-04-25 13:38:00,1.41008,1.41039,1.41008,1.41018,398500002.0
2006-04-25 13:39:00,1.4102,1.41026,1.40997,1.40997,266700000.0
2006-04-25 13:40:00,1.40984,1.41025,1.40979,1.4102,420800000.0
2006-04-25 13:41:00,1.41049,1.41049,1.41016,1.41029,242500000.0
2006-04-25 13:42:00,1.41021,1.41036,1.41009,1.41009,177700001.0
2006-04-25 13:43:00,1.41008,1.41009,1.40999,1.41002,128100000.0
2006-04-25 13:44:00,1.40999,1.41013,1.4099,1.41009,280100000.0
2006-04-25 13:45:00,1.41003,1.41003,1.40973,1.40982,508700001.0
2006-04-25 13:46:00,1.40991,1.4101,1.40983,1.4101,502200002.0
2006-04-25 13:47:00,1.41009,1.41009,1.4097,1.41005,488500000.0
2006-04-25 13:48:00,1.41007,1.41007,1.40986,1.4099,251700002.0
2006-04-25 13:49:00,1.40994,1.41011,1.40982,1.4101,197900001.0
2006-04-25 13:50:00,1.41002,1.41008,1.40974,1.4098,297000002.0
2006-04-25 13:51:00,1.40997,1.41009,1.40985,1.40989,272700001.0
2006-04-25 13:52:00,1.40967,1.40991,1.40958,1.4099,423500000.0
2006-04-25 13:53:00,1.40979,1.41,1.40975,1.40983,508900001.0
2006-04-25 13:54:00,1.40972,1.41012,1.40972,1.41002,398600000.0
2006-04-25 13:55:00,1.40998,1.41006,1.40977,1.40989,357200002.0
2006-04-25 13:56:00,1.40991,1.41014,1.40983,1.40991,353000001.0
2006-04-25 13:57:00,1.40982,1.40999,1.40959,1.40986,358600000.0
2006-04-25 13:58:00,1.40987,1.41007,1.40969,1.41007,214800000.0
2006-04-25 13:59:00,1.40997,1.4102,1.40988,1.41,443000000.0
2006-04-25 14:00:00,1.40989,1.41065,1.40989,1.41065,288500000.0
2006-04-25 14:01:00,1.41065,1.41069,1.41049,1.41049,360400001.0
2006-04-25 14:02:00,1.41056,1.41073,1.41054,1.41063,294800000.0
2006-04-25 14:03:00,1.41055,1.41062,1.41032,1.41032,373000000.0
2006-04-25 14:04:00,1.4105,1.41076,1.41049,1.41049,374600000.0
2006-04-25 14:05:00,1.41064,1.4108,1.4105,1.41072,365200000.0
2006-04-25 14:06:00,1.41068,1.41128,1.41063,1.41128,346600001.0
2006-04-25 14:07:00,1.41149,1.41176,1.41119,1.41136,343100000.0
2006-04-25 14:08:00,1.41155,1.41194,1.41155,1.41156,387600001.0
2006-04-25 14:09:00,1.41176,1.41281,1.41176,1.4125,205900001.0
2006-04-25 14:10:00,1.41265,1.41281,1.41226,1.41246,250300000.0
2006-04-25 14:11:00,1.41243,1.41279,1.4124,1.4124,168000001.0
2006-04-25 14:12:00,1.41237,1.41244,1.41206,1.4123,241500000.0
2006-04-25 14:13:00,1.41245,1.4128,1.41227,1.4126,152700000.0
2006-04-25 14:14:00,1.41268,1.41286,1.41236,1.41236,266200001.0
2006-04-25 14:15:00,1.41231,1.41236,1.41204,1.41229,367100001.0
2006-04-25 14:16:00,1.41224,1.41234,1.41214,1.41224,204000002.0
2006-04-25 14:17:00,1.41226,1.41239,1.41204,1.41224,650600002.0
2006-04-25 14:18:00,1.41224,1.41239,1.41206,1.41229,326800000.0
2006-04-25 14:19:00,1.4128,1.4135,1.4128,1.4132,607300001.0
2006-04-25 14:20:00,1.4131,1.4133,1.4128,1.4133,607300001.0
2006-04-25 14:21:00,1.4132,1.4135,1.4128,1.4129,607300001.0
2006-04-25 14:22:00,1.4123,1.41297,1.4123,1.4125,607300001.0
2006-04-25 14:23:00,1.41264,1.41306,1.4123,1.41302,197000000.0
2006-04-25 14:24:00,1.41302,1.41339,1.41291,1.41308,402400000.0
2006-04-25 14:25:00,1.41311,1.41355,1.41309,1.41328,557600000.0
2006-04-25 14:26:00,1.41308,1.4131,1.41264,1.41289,573000002.0
2006-04-25 14:27:00,1.41294,1.41294,1.41257,1.41281,437100002.0
2006-04-25 14:28:00,1.41269,1.41344,1.41269,1.41338,49600000.0
2006-04-25 14:29:00,1.41329,1.41329,1.41293,1.41307,48000001.0
2006-04-25 14:30:00,1.4131,1.4131,1.41246,1.41299,46600000.0
2006-04-25 14:31:00,1.41281,1.41307,1.41281,1.41283,45700000.0
2006-04-25 14:32:00,1.41298,1.41321,1.41294,1.41313,39500000.0
2006-04-25 14:33:00,1.41291,1.41302,1.41291,1.41297,33200000.0
2006-04-25 14:34:00,1.41316,1.41317,1.41295,1.41306,28400000.0
2006-04-25 14:35:00,1.41319,1.41319,1.41281,1.41286,24600000.0
2006-04-25 14:36:00,1.41309,1.41309,1.41228,1.41228,50800000.0
2006-04-25 14:37:00,1.41275,1.41298,1.41268,1.41296,40400000.0
2006-04-25 14:38:00,1.41293,1.41293,1.41243,1.4128,41600000.0
2006-04-25 14:39:00,1.41265,1.41294,1.41228,1.41294,39100000.0
2006-04-25 14:40:00,1.41303,1.41312,1.41258,1.41267,24800000.0
2006-04-25 14:41:00,1.41271,1.41281,1.41255,1.41278,33000000.0
2006-04-25 14:42:00,1.4127,1.41281,1.41216,1.41216,39600000.0
2006-04-25 14:43:00,1.41283,1.41302,1.41275,1.41289,29800000.0
2006-04-25 14:44:00,1.41284,1.41303,1.41271,1.41285,30000000.0
2006-04-25 14:45:00,1.41271,1.41275,1.41247,1.41251,52000000.0
2006-04-25 14:46:00,1.41258,1.41278,1.41253,1.41267,33800000.0
2006-04-25 14:47:00,1.41264,1.41276,1.41251,1.41266,29500000.0
2006-04-25 14:48:00,1.41261,1.41266,1.41237,1.41256,33000000.0
2006-04-25 14:49:00,1.41247,1.41301,1.41247,1.41282,52500000.0
2006-04-25 14:50:00,1.41266,1.41284,1.4125,1.41274,40000000.0
2006-04-25 14:51:00,1.41287,1.41295,1.41272,1.41281,49800000.0
2006-04-25 14:52:00,1.4128,1.4129,1.41257,1.41279,35200000.0
2006-04-25 14:53:00,1.41262,1.41294,1.41225,1.41264,40400000.0
2006-04-25 14:54:00,1.41291,1.41311,1.4127,1.4127,29900000.0
2006-04-25 14:55:00,1.41297,1.41302,1.41275,1.41278,36600000.0
2006-04-25 14:56:00,1.41309,1.41337,1.41309,1.41331,40000000.0
2006-04-25 14:57:00,1.4132,1.4132,1.4129,1.4129,36400000.0
2006-04-25 14:58:00,1.41261,1.41291,1.41259,1.41259,41600000.0
2006-04-25 14:59:00,1.41262,1.41306,1.41253,1.41303,37400000.0
2006-04-25 15:00:00,1.41349,1.41384,1.41159,1.41159,50400000.0
2006-04-25 15:01:00,1.41187,1.41205,1.41085,1.41085,40500000.0
2006-04-25 15:02:00,1.41102,1.41149,1.41102,1.41149,30200000.0
2006-04-25 15:03:00,1.41153,1.41153,1.41028,1.41067,71500000.0
2006-04-25 15:04:00,1.41081,1.41098,1.41036,1.41064,44500000.0
2006-04-25 15:05:00,1.41043,1.41043,1.41023,1.41033,31800000.0
2006-04-25 15:06:00,1.41021,1.41021,1.40981,1.40993,39100000.0
2006-04-25 15:07:00,1.41013,1.41018,1.40988,1.40988,39600000.0
2006-04-25 15:08:00,1.40972,1.41031,1.40972,1.41031,46800000.0
2006-04-25 15:09:00,1.41039,1.41068,1.41039,1.4105,40000000.0
2006-04-25 15:10:00,1.41021,1.41028,1.41004,1.41004,33700000.0
2006-04-25 15:11:00,1.41037,1.4106,1.40993,1.40993,29400000.0
2006-04-25 15:12:00,1.40972,1.40976,1.40946,1.40946,30600000.0
2006-04-25 15:13:00,1.40932,1.40943,1.40906,1.40943,28200000.0
2006-04-25 15:14:00,1.4092,1.40937,1.4092,1.4092,28000000.0
2006-04-25 15:15:00,1.40906,1.40918,1.40856,1.40887,43600000.0
2006-04-25 15:16:00,1.4085,1.40851,1.4081,1.4081,34800001.0
2006-04-25 15:17:00,1.40786,1.40801,1.40772,1.40783,34400000.0
2006-04-25 15:18:00,1.40757,1.40763,1.40658,1.40698,48200000.0
2006-04-25 15:19:00,1.40709,1.40731,1.40709,1.40723,30800000.0
2006-04-25 15:20:00,1.40732,1.40757,1.40732,1.40757,47400000.0
2006-04-25 15:21:00,1.40742,1.40766,1.40732,1.40766,32800000.0
2006-04-25 15:22:00,1.40751,1.40771,1.40742,1.40761,49400000.0
2006-04-25 15:23:00,1.40777,1.40777,1.40754,1.40772,30700000.0
2006-04-25 15:24:00,1.4078,1.40793,1.40753,1.40793,30800000.0
2006-04-25 15:25:00,1.40768,1.40768,1.40717,1.40717,38400001.0
2006-04-25 15:26:00,1.40717,1.40717,1.40631,1.40647,40000000.0
2006-04-25 15:27:00,1.40657,1.40708,1.40657,1.40692,31800000.0
2006-04-25 15:28:00,1.40669,1.40694,1.40669,1.40684,29000000.0
2006-04-25 15:29:00,1.40663,1.40726,1.40663,1.40707,42000000.0
2006-04-25 15:30:00,1.4071,1.4071,1.40669,1.40698,31000000.0
2006-04-25 15:31:00,1.40716,1.40716,1.40655,1.40656,23000000.0
2006-04-25 15:32:00,1.40649,1.40664,1.40635,1.40646,55200000.0
2006-04-25 15:33:00,1.40647,1.40654,1.40588,1.4064,50300000.0
2006-04-25 15:34:00,1.40645,1.40673,1.40644,1.40644,30200000.0
2006-04-25 15:35:00,1.40665,1.40707,1.40645,1.40678,37000000.0
2006-04-25 15:36:00,1.40742,1.40775,1.4073,1.40757,43000000.0
2006-04-25 15:37:00,1.40764,1.40795,1.40753,1.4078,52300000.0
2006-04-25 15:38:00,1.40776,1.40798,1.4074,1.40798,51000000.0
2006-04-25 15:39:00,1.40811,1.40811,1.40764,1.40767,37800000.0
2006-04-25 15:40:00,1.40781,1.40785,1.40746,1.40746,37600000.0
2006-04-25 15:41:00,1.40777,1.40789,1.40718,1.40756,25000000.0
2006-04-25 15:42:00,1.4077,1.40778,1.40748,1.40763,17200000.0
2006-04-25 15:43:00,1.40754,1.40789,1.4075,1.40772,40200000.0
2006-04-25 15:44:00,1.40753,1.40768,1.40727,1.40762,42400000.0
2006-04-25 15:45:00,1.40746,1.40787,1.40746,1.40763,52400000.0
2006-04-25 15:46:00,1.40771,1.40778,1.40751,1.40756,39700000.0
2006-04-25 15:47:00,1.40742,1.40759,1.40716,1.40759,46900000.0
2006-04-25 15:48:00,1.40749,1.4077,1.40729,1.40737,29000000.0
2006-04-25 15:49:00,1.40713,1.40738,1.40696,1.40698,97900000.0
2006-04-25 15:50:00,1.40684,1.40699,1.40673,1.40682,41300000.0
2006-04-25 15:51:00,1.40687,1.40695,1.40659,1.40664,35000000.0
2006-04-25 15:52:00,1.40676,1.407,1.40676,1.40684,49000001.0
2006-04-25 15:53:00,1.40679,1.40692,1.40672,1.40682,47900000.0
2006-04-25 15:54:00,1.40686,1.40698,1.40673,1.40683,20200000.0
2006-04-25 15:55:00,1.40683,1.40683,1.40619,1.40633,43800000.0
2006-04-25 15:56:00,1.40644,1.40666,1.4063,1.40644,19400000.0
2006-04-25 15:57:00,1.40639,1.40675,1.40639,1.4065,28200000.0
2006-04-25 15:58:00,1.40671,1.40723,1.40659,1.40713,28400000.0
2006-04-25 15:59:00,1.40702,1.40702,1.40578,1.40578,20400000.0
2006-04-25 16:00:00,1.40577,1.40601,1.40233,1.4033,25800000.0
2006-04-25 16:01:00,1.40387,1.40461,1.40372,1.40438,43500000.0
2006-04-25 16:02:00,1.40421,1.40466,1.40404,1.40451,29100000.0
2006-04-25 16:03:00,1.40432,1.40535,1.40432,1.405,34000000.0
2006-04-25 16:04:00,1.40474,1.4056,1.4047,1.40541,49200001.0
2006-04-25 16:05:00,1.4052,1.40539,1.40507,1.40526,36500000.0
2006-04-25 16:06:00,1.4051,1.4051,1.40392,1.40406,30600000.0
2006-04-25 16:07:00,1.40423,1.40442,1.40349,1.40379,43500000.0
2006-04-25 16:08:00,1.40369,1.40381,1.40332,1.40338,30200000.0
2006-04-25 16:09:00,1.40333,1.40373,1.40314,1.40363,40200000.0
2006-04-25 16:10:00,1.4039,1.40409,1.40368,1.40402,23400000.0
2006-04-25 16:11:00,1.40378,1.40483,1.40378,1.40469,35200000.0
2006-04-25 16:12:00,1.40456,1.40524,1.4045,1.40483,38000000.0
2006-04-25 16:13:00,1.40473,1.40483,1.40439,1.40445,39000000.0
2006-04-25 16:14:00,1.4042,1.40457,1.40408,1.40432,43000000.0
2006-04-25 16:15:00,1.40385,1.40424,1.40385,1.40408,40200000.0
2006-04-25 16:16:00,1.4039,1.40406,1.4038,1.40393,28000000.0
2006-04-25 16:17:00,1.40375,1.40403,1.40359,1.40395,18200000.0
2006-04-25 16:18:00,1.40376,1.40376,1.40309,1.40328,25000000.0
2006-04-25 16:19:00,1.40341,1.40341,1.40306,1.40325,23200000.0
2006-04-25 16:20:00,1.40305,1.40344,1.40303,1.40323,56900000.0
2006-04-25 16:21:00,1.40305,1.40332,1.40269,1.40281,35200000.0
2006-04-25 16:22:00,1.40272,1.4028,1.40217,1.40236,42500000.0
2006-04-25 16:23:00,1.40238,1.40286,1.40223,1.40286,25600000.0
2006-04-25 16:24:00,1.40287,1.40295,1.40258,1.40275,20800000.0
2006-04-25 16:25:00,1.40288,1.40318,1.40233,1.40292,40200000.0
2006-04-25 16:26:00,1.403,1.4037,1.40291,1.40343,48800000.0
2006-04-25 16:27:00,1.40352,1.40372,1.40311,1.40311,43400000.0
2006-04-25 16:28:00,1.40337,1.40348,1.40301,1.40304,39800000.0
2006-04-25 16:29:00,1.40296,1.40342,1.40284,1.40326,28400000.0
2006-04-25 16:30:00,1.403,1.40328,1.40276,1.40328,64400001.0
2006-04-25 16:31:00,1.40307,1.40329,1.4029,1.40317,31000000.0
2006-04-25 16:32:00,1.40356,1.40356,1.40301,1.40324,44700000.0
2006-04-25 16:33:00,1.40336,1.4039,1.40336,1.4037,39900000.0
2006-04-25 16:34:00,1.40368,1.40387,1.40336,1.40359,54600000.0
2006-04-25 16:35:00,1.4037,1.40398,1.40344,1.40356,35500000.0
2006-04-25 16:36:00,1.40303,1.40335,1.40285,1.40325,50900000.0
2006-04-25 16:37:00,1.4032,1.40347,1.40293,1.40302,59200000.0
2006-04-25 16:38:00,1.40289,1.40308,1.40245,1.40257,51900000.0
2006-04-25 16:39:00,1.40273,1.40293,1.40273,1.40293,30400000.0
2006-04-25 16:40:00,1.40272,1.40272,1.40227,1.40227,34200000.0
2006-04-25 16:41:00,1.40158,1.40254,1.40158,1.40242,44600000.0
2006-04-25 16:42:00,1.4023,1.4025,1.40212,1.40216,30600000.0
2006-04-25 16:43:00,1.40224,1.40269,1.40216,1.40269,34800000.0
2006-04-25 16:44:00,1.40275,1.40297,1.40275,1.4029,53100000.0
2006-04-25 16:45:00,1.40263,1.40288,1.40249,1.40281,45700000.0
2006-04-25 16:46:00,1.40308,1.40308,1.40276,1.40296,31000000.0
2006-04-25 16:47:00,1.40298,1.40366,1.40298,1.40345,51000000.0
2006-04-25 16:48:00,1.40348,1.40348,1.40307,1.40329,23000000.0
2006-04-25 16:49:00,1.40353,1.40399,1.40337,1.40399,42200000.0
2006-04-25 16:50:00,1.40392,1.40392,1.40323,1.40323,47200000.0
2006-04-25 16:51:00,1.40337,1.40369,1.40331,1.40369,33900000.0
2006-04-25 16:52:00,1.40379,1.40379,1.40345,1.40356,36400000.0
2006-04-25 16:53:00,1.40357,1.40372,1.40329,1.40358,49200000.0
2006-04-25 16:54:00,1.40349,1.40354,1.40332,1.40343,50200000.0
2006-04-25 16:55:00,1.40346,1.40374,1.40334,1.4036,33000000.0
2006-04-25 16:56:00,1.40349,1.40373,1.40345,1.40358,44200000.0
2006-04-25 16:57:00,1.40342,1.40382,1.40342,1.40378,31600000.0
2006-04-25 16:58:00,1.40363,1.40363,1.40313,1.40313,45200001.0
2006-04-25 16:59:00,1.4031,1.40346,1.40286,1.40346,25400000.0
2006-04-25 17:00:00,1.40313,1.40362,1.40313,1.40341,49100001.0
2006-04-25 17:01:00,1.40311,1.40362,1.40305,1.40361,52900000.0
2006-04-25 17:02:00,1.40369,1.40395,1.40369,1.40371,40000001.0
2006-04-25 17:03:00,1.40384,1.404,1.4037,1.4039,35400000.0
2006-04-25 17:04:00,1.40387,1.4044,1.40375,1.40421,38000001.0
2006-04-25 17:05:00,1.40396,1.40446,1.40362,1.40446,35400000.0
2006-04-25 17:06:00,1.40436,1.40436,1.40385,1.40397,36200000.0
2006-04-25 17:07:00,1.40392,1.40406,1.40377,1.40377,46000000.0
2006-04-25 17:08:00,1.40369,1.40388,1.40368,1.4038,30000000.0
2006-04-25 17:09:00,1.40373,1.40384,1.40353,1.40384,44600000.0
2006-04-25 17:10:00,1.40364,1.40389,1.40364,1.40387,32800000.0
2006-04-25 17:11:00,1.40394,1.40405,1.40382,1.40397,32000000.0
2006-04-25 17:12:00,1.40394,1.40421,1.40394,1.40416,32600000.0
2006-04-25 17:13:00,1.40397,1.40417,1.40397,1.40405,32100000.0
2006-04-25 17:14:00,1.40364,1.40471,1.40364,1.40463,56200000.0
2006-04-25 17:15:00,1.40517,1.40517,1.40467,1.40467,29400000.0
2006-04-25 17:16:00,1.40457,1.40487,1.40449,1.40474,49400001.0
2006-04-25 17:17:00,1.4048,1.40519,1.4048,1.40519,60000000.0
2006-04-25 17:18:00,1.40526,1.40526,1.40491,1.40515,48300000.0
2006-04-25 17:19:00,1.40507,1.40533,1.40485,1.40527,35000000.0
2006-04-25 17:20:00,1.40536,1.40547,1.40489,1.40508,49200001.0
2006-04-25 17:21:00,1.40556,1.40582,1.40535,1.40543,67600001.0
2006-04-25 17:22:00,1.4051,1.40535,1.40499,1.40508,44200000.0
2006-04-25 17:23:00,1.40473,1.405,1.40473,1.405,35600000.0
2006-04-25 17:24:00,1.40483,1.40501,1.40464,1.40501,25800000.0
2006-04-25 17:25:00,1.4049,1.4052,1.4049,1.40518,30000000.0
2006-04-25 17:26:00,1.4051,1.40522,1.40497,1.40509,33800000.0
2006-04-25 17:27:00,1.40515,1.40515,1.40474,1.40475,45900000.0
2006-04-25 17:28:00,1.40497,1.40497,1.40435,1.40435,42900000.0
2006-04-25 17:29:00,1.40447,1.4047,1.40424,1.40445,56000000.0
2006-04-25 17:30:00,1.40444,1.40459,1.40419,1.40459,41200000.0
2006-04-25 17:31:00,1.40448,1.40464,1.40429,1.40429,31400000.0
2006-04-25 17:32:00,1.40403,1.40406,1.40393,1.40393,26000000.0
2006-04-25 17:33:00,1.40382,1.40382,1.40339,1.40363,38800000.0
2006-04-25 17:34:00,1.40367,1.40383,1.4035,1.40383,46700000.0
2006-04-25 17:35:00,1.4036,1.40362,1.4033,1.40338,43000000.0
2006-04-25 17:36:00,1.40321,1.40336,1.40305,1.40325,38900000.0
2006-04-25 17:37:00,1.40331,1.40334,1.40258,1.40315,28200000.0
2006-04-25 17:38:00,1.40295,1.40316,1.40264,1.40264,57800000.0
2006-04-25 17:39:00,1.40292,1.40318,1.40292,1.40312,39200000.0
2006-04-25 17:40:00,1.40318,1.4036,1.40318,1.4036,25400000.0
2006-04-25 17:41:00,1.4038,1.40385,1.40357,1.40378,37800000.0
2006-04-25 17:42:00,1.40372,1.40391,1.4034,1.40378,32400000.0
2006-04-25 17:43:00,1.4038,1.40395,1.40364,1.40379,53800000.0
2006-04-25 17:44:00,1.40372,1.40372,1.40353,1.40354,33700000.0
2006-04-25 17:45:00,1.40367,1.40408,1.40367,1.40406,25800000.0
2006-04-25 17:46:00,1.40429,1.40433,1.40398,1.40408,44600000.0
2006-04-25 17:47:00,1.40382,1.404,1.40373,1.40395,18400000.0
2006-04-25 17:48:00,1.40418,1.40418,1.40364,1.40398,53100001.0
2006-04-25 17:49:00,1.40401,1.40412,1.40364,1.40406,38600000.0
2006-04-25 17:50:00,1.40409,1.40414,1.40387,1.40414,37400000.0
2006-04-25 17:51:00,1.40417,1.40444,1.40394,1.40401,28400000.0
2006-04-25 17:52:00,1.40408,1.40416,1.40392,1.40402,31500000.0
2006-04-25 17:53:00,1.40394,1.40414,1.40393,1.40406,24600000.0
2006-04-25 17:54:00,1.40397,1.40437,1.40366,1.40418,36600000.0
2006-04-25 17:55:00,1.40449,1.40481,1.40398,1.40481,41600000.0
2006-04-25 17:56:00,1.40467,1.40481,1.40456,1.40456,28300000.0
2006-04-25 17:57:00,1.40459,1.40484,1.40397,1.40425,41400000.0
2006-04-25 17:58:00,1.40437,1.40454,1.40428,1.40447,34000000.0
2006-04-25 17:59:00,1.40412,1.40413,1.40363,1.40396,50800000.0
2006-04-25 18:00:00,1.40435,1.40435,1.40407,1.40423,64700000.0
2006-04-25 18:01:00,1.40422,1.40431,1.40375,1.40411,34000000.0
2006-04-25 18:02:00,1.40426,1.40452,1.40416,1.40416,31000000.0
2006-04-25 18:03:00,1.4039,1.40425,1.40375,1.40386,53500000.0
2006-04-25 18:04:00,1.40419,1.40424,1.40404,1.40417,55000001.0
2006-04-25 18:05:00,1.40426,1.40426,1.40404,1.40425,25400000.0
2006-04-25 18:06:00,1.40407,1.40424,1.40366,1.40366,40000000.0
2006-04-25 18:07:00,1.40387,1.40393,1.40376,1.4039,48000000.0
2006-04-25 18:08:00,1.40369,1.40405,1.40369,1.40398,51400000.0
2006-04-25 18:09:00,1.4039,1.4039,1.40324,1.4033,33400000.0
2006-04-25 18:10:00,1.40314,1.40341,1.40295,1.4032,25800000.0
2006-04-25 18:11:00,1.40336,1.4035,1.40323,1.40348,43100000.0
2006-04-25 18:12:00,1.40338,1.40339,1.40312,1.40312,32000000.0
2006-04-25 18:13:00,1.40321,1.40351,1.40321,1.40351,58000000.0
2006-04-25 18:14:00,1.40296,1.40363,1.40296,1.40359,29000000.0
2006-04-25 18:15:00,1.40351,1.4036,1.40338,1.40339,42400000.0
2006-04-25 18:16:00,1.40345,1.40346,1.40319,1.40319,39000000.0
2006-04-25 18:17:00,1.40338,1.40358,1.40336,1.40336,38400000.0
2006-04-25 18:18:00,1.40328,1.40351,1.40316,1.4032,44800000.0
2006-04-25 18:19:00,1.40316,1.4033,1.40302,1.40322,31700000.0
2006-04-25 18:20:00,1.40341,1.40378,1.40339,1.40351,44700000.0
2006-04-25 18:21:00,1.40355,1.40361,1.40341,1.40347,49800001.0
2006-04-25 18:22:00,1.40355,1.40386,1.40355,1.4036,37800000.0
2006-04-25 18:23:00,1.40367,1.40388,1.40367,1.40374,30300000.0
2006-04-25 18:24:00,1.40382,1.40387,1.40349,1.40351,77900002.0
2006-04-25 18:25:00,1.40357,1.40392,1.40343,1.40392,30400000.0
2006-04-25 18:26:00,1.40391,1.40391,1.40351,1.40351,34800000.0
2006-04-25 18:27:00,1.40353,1.40391,1.40332,1.40378,37400000.0
2006-04-25 18:28:00,1.40344,1.40347,1.4032,1.40322,44700000.0
2006-04-25 18:29:00,1.40324,1.4034,1.40315,1.40332,37600000.0
2006-04-25 18:30:00,1.40342,1.40362,1.40334,1.40359,35600000.0
2006-04-25 18:31:00,1.40371,1.40375,1.40343,1.40363,39800000.0
2006-04-25 18:32:00,1.4037,1.4037,1.40344,1.40364,23400000.0
2006-04-25 18:33:00,1.40372,1.40372,1.4034,1.40348,52800000.0
2006-04-25 18:34:00,1.40344,1.40344,1.40315,1.40339,35400000.0
2006-04-25 18:35:00,1.40358,1.40365,1.4031,1.40365,40200000.0
2006-04-25 18:36:00,1.40354,1.40373,1.40348,1.40348,46400000.0
2006-04-25 18:37:00,1.40368,1.40383,1.40362,1.40378,36100000.0
2006-04-25 18:38:00,1.40362,1.40364,1.40339,1.40363,32600000.0
2006-04-25 18:39:00,1.40324,1.40331,1.40315,1.40321,20800000.0
2006-04-25 18:40:00,1.40317,1.40317,1.40289,1.40294,40300000.0
2006-04-25 18:41:00,1.40292,1.40325,1.40292,1.40325,30800000.0
2006-04-25 18:42:00,1.40314,1.40331,1.403,1.40331,46900000.0
2006-04-25 18:43:00,1.40316,1.40342,1.403,1.40326,29400000.0
2006-04-25 18:44:00,1.40322,1.40335,1.40311,1.40316,46000001.0
2006-04-25 18:45:00,1.40328,1.40336,1.40312,1.40316,27800000.0
2006-04-25 18:46:00,1.40339,1.40348,1.40332,1.40339,27200000.0
2006-04-25 18:47:00,1.40364,1.40364,1.40347,1.40349,30400000.0
2006-04-25 18:48:00,1.40335,1.40354,1.40314,1.40324,38600000.0
2006-04-25 18:49:00,1.40321,1.40325,1.40278,1.40301,49000001.0
2006-04-25 18:50:00,1.4032,1.40335,1.40278,1.40278,60200000.0
2006-04-25 18:51:00,1.4027,1.40293,1.4027,1.40273,55500000.0
2006-04-25 18:52:00,1.40256,1.40289,1.40256,1.4027,56900001.0
2006-04-25 18:53:00,1.40273,1.40288,1.40269,1.40283,32800000.0
2006-04-25 18:54:00,1.40293,1.40298,1.4027,1.40298,20200000.0
2006-04-25 18:55:00,1.40276,1.40294,1.40276,1.40289,31000000.0
2006-04-25 18:56:00,1.40259,1.40304,1.40244,1.40244,43200000.0
2006-04-25 18:57:00,1.40279,1.4028,1.40274,1.40275,28400000.0
2006-04-25 18:58:00,1.40289,1.40296,1.40279,1.40289,34000000.0
2006-04-25 18:59:00,1.40302,1.4031,1.4027,1.40309,38200000.0
2006-04-25 19:00:00,1.40333,1.40334,1.40297,1.40334,32800000.0
2006-04-25 19:01:00,1.40364,1.40372,1.40332,1.40334,34800000.0
2006-04-25 19:02:00,1.40334,1.40349,1.40334,1.40349,27000000.0
2006-04-25 19:03:00,1.40353,1.40369,1.40338,1.40353,29400000.0
2006-04-25 19:04:00,1.40348,1.4036,1.40319,1.40338,30400000.0
2006-04-25 19:05:00,1.40351,1.40359,1.40333,1.40345,23600000.0
2006-04-25 19:06:00,1.40359,1.40359,1.40343,1.40351,28200000.0
2006-04-25 19:07:00,1.4034,1.40355,1.4032,1.40355,34400000.0
2006-04-25 19:08:00,1.40336,1.40365,1.40336,1.40351,34200000.0
2006-04-25 19:09:00,1.40356,1.40356,1.40345,1.40345,19800000.0
2006-04-25 19:10:00,1.40354,1.40374,1.40319,1.40319,45800000.0
2006-04-25 19:11:00,1.40354,1.40375,1.40347,1.40364,36400000.0
2006-04-25 19:12:00,1.40351,1.40378,1.40351,1.4037,30200000.0
2006-04-25 19:13:00,1.40364,1.40374,1.40354,1.40368,29000000.0
2006-04-25 19:14:00,1.40354,1.40375,1.40347,1.40373,43400000.0
2006-04-25 19:15:00,1.40344,1.40344,1.40308,1.4034,36600000.0
2006-04-25 19:16:00,1.40318,1.40352,1.40318,1.40336,40200000.0
2006-04-25 19:17:00,1.40339,1.40357,1.40329,1.40345,35000000.0
2006-04-25 19:18:00,1.40361,1.40362,1.4033,1.4034,43800000.0
2006-04-25 19:19:00,1.40364,1.40368,1.40324,1.40347,50600000.0
2006-04-25 19:20:00,1.40367,1.40386,1.4034,1.40372,52800001.0
2006-04-25 19:21:00,1.40358,1.40379,1.40354,1.4036,28200000.0
2006-04-25 19:22:00,1.40367,1.4037,1.40348,1.40366,39200000.0
2006-04-25 19:23:00,1.40341,1.40358,1.40313,1.40358,42400000.0
2006-04-25 19:24:00,1.40365,1.40369,1.40349,1.40357,56000000.0
2006-04-25 19:25:00,1.4038,1.40383,1.40353,1.40382,38700000.0
2006-04-25 19:26:00,1.40363,1.40394,1.40351,1.40377,28600000.0
2006-04-25 19:27:00,1.4037,1.40381,1.40341,1.40381,40800000.0
2006-04-25 19:28:00,1.40363,1.40388,1.40351,1.40352,98900002.0
2006-04-25 19:29:00,1.40335,1.40357,1.40315,1.40347,33600000.0
2006-04-25 19:30:00,1.40355,1.40359,1.40351,1.40353,40000000.0
2006-04-25 19:31:00,1.40358,1.40358,1.4034,1.40353,66000000.0
2006-04-25 19:32:00,1.40342,1.40364,1.40339,1.40351,29600000.0
2006-04-25 19:33:00,1.40352,1.40356,1.40329,1.40356,58200001.0
2006-04-25 19:34:00,1.40351,1.40351,1.40326,1.40336,29500000.0
2006-04-25 19:35:00,1.40332,1.40346,1.403,1.40338,29800000.0
2006-04-25 19:36:00,1.4034,1.40364,1.40332,1.40337,40200000.0
2006-04-25 19:37:00,1.4034,1.40344,1.40284,1.40284,33200000.0
2006-04-25 19:38:00,1.40284,1.40345,1.40284,1.40331,18800000.0
2006-04-25 19:39:00,1.40347,1.40352,1.40329,1.40352,40200000.0
2006-04-25 19:40:00,1.40344,1.40356,1.40328,1.4034,52800000.0
2006-04-25 19:41:00,1.40333,1.40353,1.40324,1.40343,40200000.0
2006-04-25 19:42:00,1.40334,1.40355,1.40311,1.40355,42300000.0
2006-04-25 19:43:00,1.40344,1.40345,1.40298,1.40341,31600000.0
2006-04-25 19:44:00,1.40337,1.40351,1.40334,1.40351,53000000.0
2006-04-25 19:45:00,1.40332,1.40339,1.40327,1.40332,54500000.0
2006-04-25 19:46:00,1.40344,1.40362,1.40307,1.40307,29000000.0
2006-04-25 19:47:00,1.40338,1.40358,1.40333,1.40353,46500000.0
2006-04-25 19:48:00,1.40358,1.40358,1.40343,1.40345,49000001.0
2006-04-25 19:49:00,1.40336,1.40347,1.40334,1.40334,35200000.0
2006-04-25 19:50:00,1.40363,1.40363,1.4034,1.4036,50600001.0
2006-04-25 19:51:00,1.40342,1.40365,1.40342,1.40358,55800000.0
2006-04-25 19:52:00,1.40354,1.40373,1.40346,1.40358,20800000.0
2006-04-25 19:53:00,1.40362,1.40379,1.40337,1.40358,54500000.0
2006-04-25 19:54:00,1.40363,1.40371,1.40356,1.40358,37800000.0
2006-04-25 19:55:00,1.40354,1.40364,1.40352,1.40357,35000000.0
2006-04-25 19:56:00,1.40361,1.40375,1.40347,1.40362,43500000.0
2006-04-25 19:57:00,1.40374,1.40379,1.40358,1.40372,33500000.0
2006-04-25 19:58:00,1.40364,1.40386,1.40364,1.40374,28600000.0
2006-04-25 19:59:00,1.40382,1.40411,1.4037,1.40394,37400000.0
2006-04-25 20:00:00,1.40392,1.40404,1.40368,1.40368,38800000.0
2006-04-25 20:01:00,1.40406,1.40411,1.40386,1.40386,64500000.0
2006-04-25 20:02:00,1.40407,1.40408,1.40389,1.40389,41100000.0
2006-04-25 20:03:00,1.40393,1.40393,1.40368,1.40383,47700000.0
2006-04-25 20:04:00,1.40391,1.40404,1.40362,1.40385,75400000.0
2006-04-25 20:05:00,1.40384,1.40401,1.40383,1.40388,46800000.0
2006-04-25 20:06:00,1.40399,1.40401,1.4037,1.40373,50600000.0
2006-04-25 20:07:00,1.40367,1.40386,1.4035,1.40375,32900000.0
2006-04-25 20:08:00,1.40383,1.40383,1.4034,1.40371,32800000.0
2006-04-25 20:09:00,1.40383,1.40387,1.40379,1.40384,27000000.0
2006-04-25 20:10:00,1.40337,1.40392,1.40337,1.40392,57700000.0
2006-04-25 20:11:00,1.40413,1.40415,1.40392,1.40396,44700000.0
2006-04-25 20:12:00,1.40404,1.4041,1.40366,1.40383,61600001.0
2006-04-25 20:13:00,1.40383,1.40385,1.40369,1.40379,50800000.0
2006-04-25 20:14:00,1.40368,1.40381,1.40317,1.40378,40000000.0
2006-04-25 20:15:00,1.40386,1.404,1.40371,1.404,27700000.0
2006-04-25 20:16:00,1.40398,1.40404,1.40381,1.40382,25000000.0
2006-04-25 20:17:00,1.40386,1.40412,1.4037,1.40394,40300000.0
2006-04-25 20:18:00,1.4039,1.404,1.40383,1.40386,29600000.0
2006-04-25 20:19:00,1.40404,1.40404,1.4037,1.40393,54200000.0
2006-04-25 20:20:00,1.40391,1.40391,1.40359,1.40389,47400000.0
2006-04-25 20:21:00,1.40381,1.40401,1.40381,1.4039,77300000.0
2006-04-25 20:22:00,1.40389,1.40396,1.40375,1.40387,39000000.0
2006-04-25 20:23:00,1.40387,1.40392,1.4036,1.40382,77700001.0
2006-04-25 20:24:00,1.40405,1.40415,1.4039,1.4039,41300000.0
2006-04-25 20:25:00,1.40412,1.40412,1.40375,1.40378,46800000.0
2006-04-25 20:26:00,1.404,1.40423,1.40382,1.4041,32800000.0
2006-04-25 20:27:00,1.40415,1.40416,1.40361,1.40383,45800000.0
2006-04-25 20:28:00,1.40387,1.40408,1.40387,1.40404,42100001.0
2006-04-25 20:29:00,1.40388,1.40388,1.40335,1.4037,45300000.0
2006-04-25 20:30:00,1.40381,1.40382,1.4037,1.40382,39500000.0
2006-04-25 20:31:00,1.40377,1.40397,1.40351,1.40397,28000000.0
2006-04-25 20:32:00,1.40385,1.40389,1.40339,1.40389,37600000.0
2006-04-25 20:33:00,1.40397,1.40397,1.40377,1.40386,39900000.0
2006-04-25 20:34:00,1.40365,1.40382,1.40355,1.4038,43600000.0
2006-04-25 20:35:00,1.40371,1.40379,1.40363,1.40367,30600000.0
2006-04-25 20:36:00,1.40376,1.40398,1.40368,1.40375,46200001.0
2006-04-25 20:37:00,1.40377,1.40377,1.40349,1.40367,39600000.0
2006-04-25 20:38:00,1.4039,1.4039,1.40365,1.4038,26000000.0
2006-04-25 20:39:00,1.40369,1.40385,1.40346,1.40358,58600000.0
2006-04-25 20:40:00,1.40358,1.40388,1.40358,1.40377,46800001.0
2006-04-25 20:41:00,1.40388,1.40394,1.40359,1.40393,50200000.0
2006-04-25 20:42:00,1.40391,1.40403,1.40361,1.40403,33800000.0
2006-04-25 20:43:00,1.40397,1.40414,1.40383,1.40383,46600000.0
2006-04-25 20:44:00,1.40425,1.40571,1.40412,1.40559,25200000.0
2006-04-25 20:45:00,1.40535,1.40562,1.40531,1.40531,45900000.0
2006-04-25 20:46:00,1.40526,1.40552,1.40504,1.40552,44400000.0
2006-04-25 20:47:00,1.40549,1.40549,1.40483,1.40509,30200000.0
2006-04-25 20:48:00,1.405,1.40523,1.405,1.4051,45000000.0
2006-04-25 20:49:00,1.40516,1.40534,1.40516,1.40534,32600000.0
2006-04-25 20:50:00,1.40539,1.40548,1.40534,1.40546,33000000.0
2006-04-25 20:51:00,1.40538,1.40558,1.4053,1.40533,24200000.0
2006-04-25 20:52:00,1.40523,1.40572,1.40515,1.40563,46300000.0
2006-04-25 20:53:00,1.40547,1.4057,1.40528,1.40547,42600000.0
2006-04-25 20:54:00,1.40519,1.40555,1.40519,1.40541,56600000.0
2006-04-25 20:55:00,1.40576,1.406,1.40576,1.40597,25800000.0
2006-04-25 20:56:00,1.40602,1.40611,1.40586,1.4061,31800000.0
2006-04-25 20:57:00,1.40613,1.40632,1.40611,1.40611,22200000.0
2006-04-25 20:58:00,1.40608,1.40608,1.40581,1.40596,39800000.0
2006-04-25 20:59:00,1.40591,1.40647,1.40591,1.40637,32200000.0
2006-04-25 21:00:00,1.40634,1.40641,1.40582,1.40584,22200000.0
2006-04-25 21:01:00,1.40566,1.40587,1.40523,1.40523,15200000.0
2006-04-25 21:02:00,1.40568,1.40589,1.4053,1.40589,50100000.0
2006-04-25 21:03:00,1.40585,1.40588,1.40556,1.40557,32100000.0
2006-04-25 21:04:00,1.40571,1.40573,1.40553,1.40566,25600000.0
2006-04-25 21:05:00,1.4055,1.40584,1.40549,1.40562,52600000.0
2006-04-25 21:06:00,1.40572,1.40591,1.40555,1.40591,25600000.0
2006-04-25 21:07:00,1.40579,1.40584,1.40567,1.40572,25800000.0
2006-04-25 21:08:00,1.40574,1.40581,1.40521,1.40541,29200000.0
2006-04-25 21:09:00,1.40544,1.4055,1.40521,1.40532,29400000.0
2006-04-25 21:10:00,1.40528,1.40548,1.40515,1.40521,37200000.0
2006-04-25 21:11:00,1.40512,1.40547,1.40485,1.40504,33400000.0
2006-04-25 21:12:00,1.40508,1.40549,1.40508,1.40549,39600000.0
2006-04-25 21:13:00,1.40553,1.4056,1.40545,1.40548,50400000.0
2006-04-25 21:14:00,1.40541,1.40567,1.40539,1.40546,45400000.0
2006-04-25 21:15:00,1.40533,1.40553,1.40533,1.40549,53600001.0
2006-04-25 21:16:00,1.40519,1.40555,1.40519,1.40555,35600000.0
2006-04-25 21:17:00,1.40553,1.40559,1.40522,1.40522,41000000.0
2006-04-25 21:18:00,1.40565,1.40565,1.40484,1.40529,56100001.0
2006-04-25 21:19:00,1.40545,1.40551,1.40528,1.4053,27000000.0
2006-04-25 21:20:00,1.40529,1.40548,1.40524,1.40528,44800000.0
2006-04-25 21:21:00,1.40541,1.40567,1.40541,1.40549,20600000.0
2006-04-25 21:22:00,1.40496,1.40539,1.40496,1.40532,54000000.0
2006-04-25 21:23:00,1.40544,1.40573,1.40521,1.40521,55400000.0
2006-04-25 21:24:00,1.40564,1.40598,1.40549,1.40562,62000000.0
2006-04-25 21:25:00,1.40584,1.4061,1.4057,1.4057,55900000.0
2006-04-25 21:26:00,1.40598,1.40621,1.40585,1.40602,33700000.0
2006-04-25 21:27:00,1.40588,1.40609,1.40588,1.40602,30600000.0
2006-04-25 21:28:00,1.40595,1.40607,1.40595,1.40604,42200000.0
2006-04-25 21:29:00,1.40611,1.40611,1.40594,1.40605,63700000.0
2006-04-25 21:30:00,1.40602,1.40602,1.40576,1.40576,51000000.0
2006-04-25 21:31:00,1.40581,1.40593,1.40574,1.40584,23400000.0
2006-04-25 21:32:00,1.40597,1.40601,1.40588,1.40593,54100000.0
2006-04-25 21:33:00,1.40598,1.40609,1.40584,1.40597,45000000.0
2006-04-25 21:34:00,1.40604,1.40622,1.40604,1.40622,40400000.0
2006-04-25 21:35:00,1.40635,1.40654,1.40615,1.40654,18200000.0
2006-04-25 21:36:00,1.40665,1.40665,1.40624,1.40641,37600000.0
2006-04-25 21:37:00,1.40628,1.40631,1.40621,1.40627,49600000.0
2006-04-25 21:38:00,1.40625,1.40625,1.40606,1.40619,27200000.0
2006-04-25 21:39:00,1.40601,1.40624,1.40601,1.40611,35400000.0
2006-04-25 21:40:00,1.40589,1.40609,1.40589,1.40606,25800000.0
2006-04-25 21:41:00,1.40604,1.40635,1.40604,1.40617,37400000.0
2006-04-25 21:42:00,1.40617,1.40617,1.40583,1.40583,34300000.0
2006-04-25 21:43:00,1.40635,1.40647,1.40618,1.40647,26700000.0
2006-04-25 21:44:00,1.40636,1.40646,1.40622,1.40629,35000000.0
2006-04-25 21:45:00,1.40635,1.40641,1.40627,1.40638,21200000.0
2006-04-25 21:46:00,1.4065,1.4066,1.40625,1.40637,53200000.0
2006-04-25 21:47:00,1.40625,1.40653,1.40625,1.40635,31600000.0
2006-04-25 21:48:00,1.4065,1.4065,1.40609,1.40621,44000000.0
2006-04-25 21:49:00,1.40634,1.40639,1.40624,1.40634,23000000.0
2006-04-25 21:50:00,1.40628,1.4063,1.4061,1.40615,40200000.0
2006-04-25 21:51:00,1.40604,1.40626,1.40604,1.40618,24000000.0
2006-04-25 21:52:00,1.4061,1.4063,1.40603,1.4062,48400000.0
2006-04-25 21:53:00,1.40612,1.40612,1.40591,1.40591,25600000.0
2006-04-25 21:54:00,1.40589,1.40624,1.40589,1.40617,68500000.0
2006-04-25 21:55:00,1.40629,1.40635,1.40616,1.40635,47400000.0
2006-04-25 21:56:00,1.40637,1.40655,1.4063,1.40649,55200000.0
2006-04-25 21:57:00,1.40652,1.40654,1.40608,1.40642,32200000.0
2006-04-25 21:58:00,1.40637,1.40664,1.40637,1.40648,38400000.0
2006-04-25 21:59:00,1.40656,1.40665,1.40634,1.40642,49900001.0
2006-04-25 22:00:00,1.40649,1.40666,1.40631,1.40666,78200001.0
2006-04-25 22:01:00,1.40655,1.40677,1.40652,1.40657,37400000.0
2006-04-25 22:02:00,1.40654,1.40662,1.40639,1.40639,31600000.0
2006-04-25 22:03:00,1.40657,1.40664,1.40643,1.40661,27800000.0
2006-04-25 22:04:00,1.40644,1.40644,1.40616,1.40625,26800000.0
2006-04-25 22:05:00,1.40642,1.40649,1.40624,1.4064,44300000.0
2006-04-25 22:06:00,1.40637,1.40637,1.40598,1.40627,42100000.0
2006-04-25 22:07:00,1.4062,1.40645,1.4062,1.40631,24600000.0
2006-04-25 22:08:00,1.40604,1.40642,1.40604,1.40637,72600002.0
2006-04-25 22:09:00,1.40617,1.40629,1.40595,1.40614,32500000.0
2006-04-25 22:10:00,1.40617,1.40655,1.40616,1.40655,35000000.0
2006-04-25 22:11:00,1.40652,1.40659,1.40634,1.4064,41000000.0
2006-04-25 22:12:00,1.40651,1.40659,1.40639,1.40639,51800000.0
2006-04-25 22:13:00,1.40649,1.40659,1.40649,1.40654,40800000.0
2006-04-25 22:14:00,1.40639,1.40669,1.40639,1.40639,61200000.0
2006-04-25 22:15:00,1.40649,1.40664,1.40638,1.4065,44600000.0
2006-04-25 22:16:00,1.40646,1.40659,1.40634,1.40634,38300000.0
2006-04-25 22:17:00,1.40657,1.40657,1.40635,1.40649,33000000.0
2006-04-25 22:18:00,1.4066,1.4066,1.40636,1.40636,21800000.0
2006-04-25 22:19:00,1.40628,1.40646,1.40628,1.40635,35400000.0
2006-04-25 22:20:00,1.40641,1.40653,1.40625,1.40639,58600000.0
2006-04-25 22:21:00,1.40628,1.40654,1.40609,1.40643,27400000.0
2006-04-25 22:22:00,1.40658,1.40658,1.40626,1.40637,58700000.0
2006-04-25 22:23:00,1.40641,1.40641,1.40617,1.40619,26800000.0
2006-04-25 22:24:00,1.40636,1.40643,1.40618,1.40641,45200000.0
2006-04-25 22:25:00,1.40628,1.40635,1.40615,1.40621,40000000.0
2006-04-25 22:26:00,1.40597,1.40643,1.40597,1.40643,26000000.0
2006-04-25 22:27:00,1.40653,1.40674,1.40614,1.40655,22400000.0
2006-04-25 22:28:00,1.4064,1.40663,1.40618,1.4062,43600000.0
2006-04-25 22:29:00,1.40618,1.40628,1.40603,1.40618,25200000.0
2006-04-25 22:30:00,1.40623,1.40633,1.40613,1.40624,52700000.0
2006-04-25 22:31:00,1.4064,1.40673,1.40592,1.40634,33000000.0
2006-04-25 22:32:00,1.40619,1.40629,1.40603,1.40626,51600000.0
2006-04-25 22:33:00,1.40622,1.40639,1.4062,1.40629,37100000.0
2006-04-25 22:34:00,1.40625,1.40634,1.40598,1.40614,42000000.0
2006-04-25 22:35:00,1.40624,1.40624,1.40604,1.40604,38600000.0
2006-04-25 22:36:00,1.40616,1.40616,1.40548,1.40548,37600000.0
2006-04-25 22:37:00,1.40602,1.40609,1.40587,1.40598,43200000.0
2006-04-25 22:38:00,1.40585,1.40604,1.40582,1.406,26400000.0
2006-04-25 22:39:00,1.40596,1.40603,1.40577,1.40588,38800000.0
2006-04-25 22:40:00,1.40601,1.40612,1.40572,1.40572,57700000.0
2006-04-25 22:41:00,1.40586,1.40614,1.40586,1.40613,47400000.0
2006-04-25 22:42:00,1.40616,1.40616,1.4058,1.40589,31600000.0
2006-04-25 22:43:00,1.40591,1.40603,1.40582,1.40599,33200000.0
2006-04-25 22:44:00,1.40583,1.40594,1.40577,1.40592,27600000.0
2006-04-25 22:45:00,1.40592,1.40592,1.40578,1.40591,35600000.0
2006-04-25 22:46:00,1.4059,1.40607,1.40585,1.40585,42200000.0
2006-04-25 22:47:00,1.40588,1.40627,1.40588,1.40621,44600000.0
2006-04-25 22:48:00,1.40608,1.40643,1.40608,1.40632,18200000.0
2006-04-25 22:49:00,1.40631,1.40648,1.40608,1.40633,31500000.0
2006-04-25 22:50:00,1.4064,1.40666,1.40635,1.40643,33600000.0
2006-04-25 22:51:00,1.40647,1.40657,1.40639,1.40656,28000000.0
2006-04-25 22:52:00,1.40648,1.40656,1.40624,1.40627,33600000.0
2006-04-25 22:53:00,1.4066,1.40693,1.40656,1.40691,49400000.0
2006-04-25 22:54:00,1.40674,1.40676,1.40649,1.40649,39600001.0
2006-04-25 22:55:00,1.4067,1.4067,1.40622,1.40622,18900000.0
2006-04-25 22:56:00,1.40634,1.40634,1.406,1.40612,76100000.0
2006-04-25 22:57:00,1.40595,1.40595,1.40541,1.40541,49400000.0
2006-04-25 22:58:00,1.40576,1.40589,1.40571,1.40571,28200000.0
2006-04-25 22:59:00,1.40595,1.40595,1.40558,1.4058,64500000.0
2006-04-25 23:00:00,1.40576,1.40586,1.40558,1.40558,33800000.0
2006-04-25 23:01:00,1.4056,1.4057,1.4056,1.4057,30200000.0
2006-04-25 23:02:00,1.4059,1.406,1.4057,1.406,30200000.0
2006-04-25 23:03:00,1.4058,1.406,1.4058,1.406,30200000.0
2006-04-25 23:04:00,1.4061,1.4062,1.406,1.4062,30200000.0
2006-04-25 23:05:00,1.4063,1.4065,1.4063,1.4065,30200000.0
2006-04-25 23:06:00,1.4063,1.4063,1.4062,1.4063,30200000.0
2006-04-25 23:07:00,1.4062,1.4066,1.4062,1.4066,30200000.0
2006-04-25 23:08:00,1.4065,1.4065,1.4064,1.4064,30200000.0
2006-04-25 23:09:00,1.4065,1.4066,1.4065,1.4065,30200000.0
2006-04-25 23:10:00,1.4066,1.4068,1.4066,1.4067,30200000.0
2006-04-25 23:11:00,1.4068,1.4068,1.4067,1.4067,30200000.0
2006-04-25 23:13:00,1.4064,1.4064,1.4064,1.4064,30200000.0
2006-04-25 23:14:00,1.4065,1.4065,1.4064,1.4064,30200000.0
2006-04-25 23:15:00,1.4065,1.4065,1.4065,1.4065,30200000.0
2006-04-25 23:16:00,1.4064,1.4064,1.4063,1.4063,30200000.0
2006-04-25 23:17:00,1.4064,1.4066,1.4064,1.4066,30200000.0
2006-04-25 23:18:00,1.4064,1.4064,1.4064,1.4064,30200000.0
2006-04-25 23:19:00,1.4063,1.4063,1.4062,1.4063,30200000.0
2006-04-25 23:21:00,1.4062,1.4062,1.4061,1.4061,30200000.0
2006-04-25 23:22:00,1.4062,1.4064,1.4062,1.4064,30200000.0
2006-04-25 23:23:00,1.4066,1.4066,1.4062,1.4062,30200000.0
2006-04-25 23:24:00,1.4063,1.4063,1.4062,1.4062,30200000.0
2006-04-25 23:25:00,1.4061,1.4061,1.4061,1.4061,30200000.0
2006-04-25 23:26:00,1.4062,1.4062,1.4062,1.4062,30200000.0
2006-04-25 23:27:00,1.4063,1.4064,1.4063,1.4064,30200000.0
2006-04-25 23:28:00,1.4063,1.4063,1.4062,1.4062,30200000.0
2006-04-25 23:30:00,1.4063,1.4063,1.4063,1.4063,30200000.0
2006-04-25 23:31:00,1.4062,1.4062,1.4062,1.4062,30200000.0
2006-04-25 23:32:00,1.40561,1.40594,1.40561,1.40586,30200000.0
2006-04-25 23:33:00,1.40564,1.40571,1.40529,1.40529,30200000.0
2006-04-25 23:34:00,1.40526,1.40551,1.40506,1.40528,66000001.0
2006-04-25 23:35:00,1.40532,1.40544,1.40518,1.4054,37800001.0
2006-04-25 23:36:00,1.40541,1.40541,1.40516,1.40516,21200000.0
2006-04-25 23:37:00,1.40517,1.40519,1.40509,1.40517,40000000.0
2006-04-25 23:38:00,1.40517,1.40528,1.40508,1.40528,32800000.0
2006-04-25 23:39:00,1.40514,1.40525,1.40509,1.40525,46000000.0
2006-04-25 23:40:00,1.40563,1.40563,1.40526,1.40526,28400000.0
2006-04-25 23:41:00,1.40541,1.40571,1.40512,1.40512,36200000.0
2006-04-25 23:42:00,1.40556,1.40556,1.40528,1.40538,33800000.0
2006-04-25 23:43:00,1.4054,1.40545,1.40493,1.40535,28000000.0
2006-04-25 23:44:00,1.40547,1.40547,1.40527,1.40538,54000000.0
2006-04-25 23:45:00,1.40502,1.40528,1.40491,1.40491,48600000.0
2006-04-25 23:46:00,1.40502,1.40502,1.40484,1.40492,45600000.0
2006-04-25 23:47:00,1.40501,1.4052,1.40489,1.40516,47000000.0
2006-04-25 23:48:00,1.40525,1.40527,1.40506,1.40519,54000001.0
2006-04-25 23:49:00,1.40531,1.40544,1.40506,1.40524,45700000.0
2006-04-25 23:50:00,1.40527,1.40537,1.40502,1.40522,37800000.0
2006-04-25 23:51:00,1.40506,1.40521,1.40497,1.40514,32600000.0
2006-04-25 23:52:00,1.40525,1.40529,1.40494,1.40527,25600000.0
2006-04-25 23:53:00,1.40553,1.40556,1.40533,1.40556,36500000.0
2006-04-25 23:54:00,1.40517,1.40517,1.40423,1.40423,44900000.0
2006-04-25 23:55:00,1.40477,1.40504,1.40477,1.40504,31400000.0
2006-04-25 23:56:00,1.4051,1.4051,1.40471,1.40484,26600000.0
2006-04-25 23:57:00,1.40492,1.40498,1.40485,1.40491,38600000.0
2006-04-25 23:58:00,1.40472,1.40477,1.40436,1.40477,30000000.0
2006-04-25 23:59:00,1.40481,1.40491,1.40461,1.40466,54200000.0
2006-04-26 00:00:00,1.40482,1.405,1.40469,1.4049,33800000.0
2006-04-26 00:01:00,1.40516,1.4052,1.40496,1.4052,48300000.0
2006-04-26 00:02:00,1.40527,1.40547,1.40492,1.40546,67100000.0
2006-04-26 00:03:00,1.40551,1.40579,1.40551,1.40558,38400000.0
2006-04-26 00:04:00,1.40551,1.40572,1.40551,1.40572,24800000.0
2006-04-26 00:05:00,1.40582,1.40582,1.40559,1.40559,37500000.0
2006-04-26 00:06:00,1.4057,1.40589,1.4057,1.40589,48300000.0
2006-04-26 00:07:00,1.40577,1.40587,1.40562,1.40572,47000000.0
2006-04-26 00:08:00,1.40581,1.406,1.40571,1.4059,50600000.0
2006-04-26 00:09:00,1.40571,1.40582,1.40549,1.40563,39300000.0
2006-04-26 00:10:00,1.40575,1.40582,1.40562,1.40572,35300000.0
2006-04-26 00:11:00,1.40577,1.40582,1.40557,1.40575,34300000.0
2006-04-26 00:12:00,1.40585,1.40585,1.40562,1.40562,27600000.0
2006-04-26 00:13:00,1.40579,1.40582,1.40544,1.40579,33000000.0
2006-04-26 00:14:00,1.40575,1.40589,1.40562,1.40587,39800000.0
2006-04-26 00:15:00,1.40553,1.40569,1.40538,1.40538,41000000.0
2006-04-26 00:16:00,1.40541,1.40548,1.40525,1.40528,30000000.0
2006-04-26 00:17:00,1.40528,1.40548,1.40528,1.40548,34800000.0
2006-04-26 00:18:00,1.40553,1.4057,1.40541,1.40541,36200000.0
2006-04-26 00:19:00,1.40549,1.40553,1.40534,1.40553,35600000.0
2006-04-26 00:20:00,1.40555,1.40555,1.40509,1.40509,44000001.0
2006-04-26 00:21:00,1.40547,1.40568,1.40542,1.40549,30400000.0
2006-04-26 00:22:00,1.40533,1.40553,1.40533,1.40546,25800000.0
2006-04-26 00:23:00,1.40541,1.4056,1.40505,1.40545,45200000.0
2006-04-26 00:24:00,1.40556,1.40574,1.40529,1.40574,38500000.0
2006-04-26 00:25:00,1.40573,1.40587,1.40557,1.40569,59400000.0
2006-04-26 00:26:00,1.4057,1.40579,1.40557,1.40577,43400000.0
2006-04-26 00:27:00,1.4058,1.4058,1.40562,1.40566,30000000.0
2006-04-26 00:28:00,1.40583,1.40586,1.4055,1.40573,38600000.0
2006-04-26 00:29:00,1.40568,1.40581,1.40553,1.4056,60200001.0
2006-04-26 00:30:00,1.40538,1.40586,1.40538,1.40559,38300000.0
2006-04-26 00:31:00,1.40558,1.40558,1.40549,1.40549,27900000.0
2006-04-26 00:32:00,1.40545,1.40556,1.40532,1.40532,29800000.0
2006-04-26 00:33:00,1.40554,1.40554,1.40517,1.40529,30300000.0
2006-04-26 00:34:00,1.40519,1.40534,1.40506,1.40506,26000000.0
2006-04-26 00:35:00,1.40539,1.40539,1.40519,1.40534,43800000.0
2006-04-26 00:36:00,1.40534,1.40541,1.40522,1.40529,22500000.0
2006-04-26 00:37:00,1.40547,1.40547,1.40525,1.40525,30800000.0
2006-04-26 00:38:00,1.4053,1.4054,1.4052,1.40525,37600000.0
2006-04-26 00:39:00,1.40532,1.40541,1.40505,1.40516,54000000.0
2006-04-26 00:40:00,1.40521,1.40534,1.40513,1.40529,33600000.0
2006-04-26 00:41:00,1.40534,1.40535,1.40506,1.40525,35000000.0
2006-04-26 00:42:00,1.40522,1.40538,1.40515,1.40515,28500000.0
2006-04-26 00:43:00,1.40501,1.40529,1.40481,1.4052,36300000.0
2006-04-26 00:44:00,1.40515,1.40515,1.40502,1.4051,56400001.0
2006-04-26 00:45:00,1.40537,1.40548,1.40527,1.40534,69700000.0
2006-04-26 00:46:00,1.4053,1.40535,1.40518,1.40529,33300000.0
2006-04-26 00:47:00,1.40529,1.40533,1.40511,1.40518,35800000.0
2006-04-26 00:48:00,1.40496,1.4053,1.40496,1.40506,39000000.0
2006-04-26 00:49:00,1.40513,1.40525,1.40493,1.40516,40700000.0
2006-04-26 00:50:00,1.40518,1.40536,1.40509,1.40526,36100000.0
2006-04-26 00:51:00,1.40521,1.40531,1.40509,1.40526,30400000.0
2006-04-26 00:52:00,1.40511,1.40526,1.40506,1.40526,42600000.0
2006-04-26 00:53:00,1.40503,1.40526,1.40501,1.40526,38000000.0
2006-04-26 00:54:00,1.40488,1.40526,1.40488,1.40526,27000000.0
2006-04-26 00:55:00,1.40526,1.40526,1.40489,1.40526,23400000.0
2006-04-26 00:56:00,1.40536,1.40548,1.40527,1.40533,40900000.0
2006-04-26 00:57:00,1.40546,1.40549,1.40526,1.40526,28400000.0
2006-04-26 00:58:00,1.40549,1.40549,1.40527,1.40536,44900000.0
2006-04-26 00:59:00,1.40551,1.40558,1.40539,1.40558,39800000.0
2006-04-26 01:00:00,1.40544,1.40551,1.40529,1.40534,26800000.0
2006-04-26 01:01:00,1.40541,1.40559,1.40541,1.40542,25600000.0
2006-04-26 01:02:00,1.40563,1.40563,1.40517,1.40517,40200000.0
2006-04-26 01:03:00,1.40568,1.40588,1.40563,1.40582,25600000.0
2006-04-26 01:04:00,1.40574,1.40576,1.40562,1.40564,42200000.0
2006-04-26 01:05:00,1.40566,1.40573,1.40551,1.40555,32600000.0
2006-04-26 01:06:00,1.40566,1.40571,1.40547,1.40571,56800001.0
2006-04-26 01:07:00,1.40573,1.40578,1.40551,1.40563,45500000.0
2006-04-26 01:08:00,1.40573,1.40578,1.40535,1.40535,26800000.0
2006-04-26 01:09:00,1.40573,1.40573,1.40553,1.40571,39600000.0
2006-04-26 01:10:00,1.40562,1.40567,1.40527,1.40548,39700000.0
2006-04-26 01:11:00,1.40539,1.40561,1.40539,1.40561,33000000.0
2006-04-26 01:12:00,1.40546,1.40565,1.40522,1.40546,25600000.0
2006-04-26 01:13:00,1.40557,1.40564,1.40531,1.40564,39600000.0
2006-04-26 01:14:00,1.40548,1.40563,1.40524,1.40541,40000000.0
2006-04-26 01:15:00,1.40545,1.4055,1.40517,1.40545,23600000.0
2006-04-26 01:16:00,1.4054,1.40557,1.4053,1.40545,69600000.0
2006-04-26 01:17:00,1.40553,1.40555,1.40535,1.4055,25800000.0
2006-04-26 01:18:00,1.40545,1.40554,1.40517,1.40554,18200000.0
2006-04-26 01:19:00,1.40543,1.40558,1.40536,1.4054,46000001.0
2006-04-26 01:20:00,1.40545,1.4055,1.40492,1.4055,35200000.0
2006-04-26 01:21:00,1.40532,1.40559,1.40529,1.40529,55000001.0
2006-04-26 01:22:00,1.40528,1.40533,1.40505,1.40523,36400000.0
2006-04-26 01:23:00,1.40505,1.40509,1.40479,1.40479,57200000.0
2006-04-26 01:24:00,1.40512,1.40517,1.40495,1.40508,23200000.0
2006-04-26 01:25:00,1.40497,1.4051,1.4047,1.40497,42600000.0
2006-04-26 01:26:00,1.40494,1.40508,1.40484,1.40508,53200000.0
2006-04-26 01:27:00,1.40511,1.40528,1.40502,1.40528,32800000.0
2006-04-26 01:28:00,1.40502,1.40514,1.40473,1.40497,36400000.0
2006-04-26 01:29:00,1.40501,1.40503,1.40493,1.40494,31300000.0
2006-04-26 01:30:00,1.40487,1.40487,1.40432,1.40473,47700000.0
2006-04-26 01:31:00,1.40501,1.40541,1.40501,1.40541,51400000.0
2006-04-26 01:32:00,1.40541,1.4057,1.40531,1.40548,36400000.0
2006-04-26 01:33:00,1.40554,1.40564,1.40544,1.40561,24800000.0
2006-04-26 01:34:00,1.40562,1.4058,1.40525,1.40572,41000000.0
2006-04-26 01:35:00,1.40561,1.40572,1.40536,1.40536,64100001.0
2006-04-26 01:36:00,1.40563,1.40587,1.40563,1.40578,35100000.0
2006-04-26 01:37:00,1.40574,1.40582,1.40548,1.40571,29400000.0
2006-04-26 01:38:00,1.40561,1.40579,1.40554,1.40579,36300000.0
2006-04-26 01:39:00,1.40557,1.40558,1.40518,1.40542,59300000.0
2006-04-26 01:40:00,1.40538,1.40564,1.40538,1.40561,29000000.0
2006-04-26 01:41:00,1.40557,1.40575,1.40547,1.40549,56600000.0
2006-04-26 01:42:00,1.40547,1.40558,1.40523,1.40549,37600000.0
2006-04-26 01:43:00,1.40553,1.40559,1.40503,1.40537,45700000.0
2006-04-26 01:44:00,1.40549,1.40549,1.40512,1.40537,25600000.0
2006-04-26 01:45:00,1.40534,1.40548,1.40523,1.40534,58300000.0
2006-04-26 01:46:00,1.40556,1.40573,1.40543,1.40555,38900000.0
2006-04-26 01:47:00,1.40561,1.40566,1.40536,1.40541,40600000.0
2006-04-26 01:48:00,1.40568,1.40588,1.40539,1.40539,52200000.0
2006-04-26 01:49:00,1.40576,1.40594,1.40527,1.40572,23000000.0
2006-04-26 01:50:00,1.40573,1.40587,1.40538,1.40579,28200000.0
2006-04-26 01:51:00,1.40573,1.40579,1.40556,1.40569,32600000.0
2006-04-26 01:52:00,1.40578,1.4059,1.40562,1.40562,40000000.0
2006-04-26 01:53:00,1.40584,1.40588,1.40573,1.40579,42200000.0
2006-04-26 01:54:00,1.40579,1.40591,1.40514,1.40514,32400000.0
2006-04-26 01:55:00,1.40517,1.40536,1.40511,1.40511,34400000.0
2006-04-26 01:56:00,1.40524,1.40541,1.40507,1.4052,42200000.0
2006-04-26 01:57:00,1.40527,1.40546,1.40522,1.40531,37600000.0
2006-04-26 01:58:00,1.40525,1.40535,1.40495,1.40502,27400000.0
2006-04-26 01:59:00,1.40516,1.40516,1.40461,1.40461,57600000.0
2006-04-26 02:00:00,1.40423,1.40472,1.40423,1.40446,36700000.0
2006-04-26 02:01:00,1.40424,1.40424,1.40409,1.40414,70800000.0
2006-04-26 02:02:00,1.40407,1.40479,1.40407,1.40441,128700001.0
2006-04-26 02:03:00,1.40437,1.40455,1.40437,1.40449,70700000.0
2006-04-26 02:04:00,1.40445,1.40462,1.40445,1.40447,60500000.0
2006-04-26 02:05:00,1.40452,1.40466,1.40452,1.40466,88300000.0
2006-04-26 02:06:00,1.40479,1.40479,1.40439,1.40473,71000000.0
2006-04-26 02:07:00,1.40471,1.40479,1.40432,1.40463,193400000.0
2006-04-26 02:08:00,1.40458,1.40469,1.40458,1.40468,64800000.0
2006-04-26 02:09:00,1.40452,1.40482,1.40438,1.40474,186400000.0
2006-04-26 02:10:00,1.40455,1.40491,1.40448,1.40457,154200000.0
2006-04-26 02:11:00,1.40464,1.4048,1.40464,1.4048,35900000.0
2006-04-26 02:12:00,1.40477,1.40477,1.40465,1.40474,63200001.0
2006-04-26 02:13:00,1.40464,1.40474,1.40464,1.40471,45400000.0
2006-04-26 02:14:00,1.40467,1.40467,1.40431,1.40455,156000000.0
2006-04-26 02:15:00,1.40438,1.40443,1.40418,1.40433,258500001.0
2006-04-26 02:16:00,1.40479,1.40488,1.40457,1.40477,45800000.0
2006-04-26 02:17:00,1.40451,1.40506,1.40414,1.40419,163000000.0
2006-04-26 02:18:00,1.40429,1.40458,1.40389,1.4044,37900000.0
2006-04-26 02:19:00,1.40454,1.4046,1.40426,1.40441,46900000.0
2006-04-26 02:20:00,1.40464,1.40485,1.40456,1.40469,38000000.0
2006-04-26 02:21:00,1.40447,1.40471,1.40445,1.40458,49400000.0
2006-04-26 02:22:00,1.40424,1.40433,1.40418,1.4042,37600000.0
2006-04-26 02:23:00,1.4044,1.40456,1.40425,1.40425,39300000.0
2006-04-26 02:24:00,1.40416,1.40434,1.40409,1.40432,38000000.0
2006-04-26 02:25:00,1.4044,1.40451,1.40423,1.40427,123600000.0
2006-04-26 02:26:00,1.40412,1.4045,1.40407,1.40447,109200000.0
2006-04-26 02:27:00,1.40443,1.40446,1.4043,1.4043,106600003.0
2006-04-26 02:28:00,1.40409,1.4042,1.40384,1.40384,39900000.0
2006-04-26 02:29:00,1.40413,1.40414,1.40382,1.40413,52300000.0
2006-04-26 02:30:00,1.40427,1.40427,1.40404,1.40417,35200000.0
2006-04-26 02:31:00,1.40396,1.40413,1.40388,1.40394,66600000.0
2006-04-26 02:32:00,1.40417,1.40444,1.40406,1.40443,38200000.0
2006-04-26 02:33:00,1.40412,1.40418,1.40398,1.40406,209100000.0
2006-04-26 02:34:00,1.40451,1.40467,1.40441,1.40467,53000000.0
2006-04-26 02:35:00,1.40482,1.40501,1.40451,1.40458,89900000.0
2006-04-26 02:36:00,1.405,1.40513,1.40499,1.40513,33000000.0
2006-04-26 02:37:00,1.40482,1.405,1.40482,1.4049,89800001.0
2006-04-26 02:38:00,1.40498,1.40498,1.40477,1.40494,55800000.0
2006-04-26 02:39:00,1.40506,1.40506,1.40485,1.40502,32100000.0
2006-04-26 02:40:00,1.40529,1.40557,1.40528,1.40533,35400000.0
2006-04-26 02:41:00,1.40537,1.40576,1.40537,1.40547,30600000.0
2006-04-26 02:42:00,1.40546,1.40552,1.40541,1.40543,22400000.0
2006-04-26 02:43:00,1.40533,1.40536,1.40517,1.40536,44600000.0
2006-04-26 02:44:00,1.40536,1.40545,1.40519,1.40542,27600000.0
2006-04-26 02:45:00,1.40484,1.405,1.40469,1.40494,71300002.0
2006-04-26 02:46:00,1.40484,1.40486,1.40463,1.40466,174700000.0
2006-04-26 02:47:00,1.40514,1.40536,1.40473,1.40514,222500001.0
2006-04-26 02:48:00,1.40519,1.4052,1.40495,1.4051,96600000.0
2006-04-26 02:49:00,1.40501,1.40514,1.40467,1.40476,60800000.0
2006-04-26 02:50:00,1.40511,1.40537,1.4048,1.40537,107500000.0
2006-04-26 02:51:00,1.40499,1.40514,1.40484,1.40502,60000000.0
2006-04-26 02:52:00,1.40525,1.40525,1.40506,1.4051,29100000.0
2006-04-26 02:53:00,1.40516,1.40516,1.40473,1.40489,38200000.0
2006-04-26 02:54:00,1.4051,1.40538,1.4051,1.40522,36500000.0
2006-04-26 02:55:00,1.40509,1.40509,1.40476,1.40485,40000000.0
2006-04-26 02:56:00,1.40467,1.40484,1.40467,1.40484,60800000.0
2006-04-26 02:57:00,1.4049,1.40499,1.4049,1.40499,52200000.0
2006-04-26 02:58:00,1.40511,1.40527,1.40509,1.40509,56400000.0
2006-04-26 02:59:00,1.40515,1.40536,1.40513,1.40517,47800000.0
2006-04-26 03:00:00,1.4053,1.4054,1.40522,1.40535,148900000.0
2006-04-26 03:01:00,1.40542,1.40542,1.40529,1.4054,43000000.0
2006-04-26 03:02:00,1.40555,1.40555,1.40535,1.4055,51600000.0
2006-04-26 03:03:00,1.40554,1.40566,1.40539,1.4054,65100000.0
2006-04-26 03:04:00,1.40534,1.4057,1.40513,1.4054,40600000.0
2006-04-26 03:05:00,1.40542,1.40548,1.4053,1.40546,49600000.0
2006-04-26 03:06:00,1.40547,1.40553,1.4054,1.40553,50200000.0
2006-04-26 03:07:00,1.40535,1.40574,1.40523,1.40573,94000000.0
2006-04-26 03:08:00,1.40569,1.40569,1.40519,1.40527,50700000.0
2006-04-26 03:09:00,1.40559,1.40571,1.40526,1.40571,33800000.0
2006-04-26 03:10:00,1.40528,1.40564,1.40528,1.40555,31000000.0
2006-04-26 03:11:00,1.40504,1.40516,1.40503,1.40513,28900000.0
2006-04-26 03:12:00,1.4054,1.40565,1.40515,1.40542,50000000.0
2006-04-26 03:13:00,1.40529,1.4057,1.40518,1.40539,61000000.0
2006-04-26 03:14:00,1.40538,1.40558,1.40513,1.40548,26800000.0
2006-04-26 03:15:00,1.40518,1.40558,1.40518,1.40548,37200001.0
2006-04-26 03:16:00,1.40543,1.40549,1.40517,1.40545,39200000.0
2006-04-26 03:17:00,1.40542,1.40556,1.40502,1.40556,45800000.0
2006-04-26 03:18:00,1.40549,1.40549,1.40516,1.40547,24600000.0
2006-04-26 03:19:00,1.4054,1.4054,1.40519,1.40537,30300000.0
2006-04-26 03:20:00,1.40476,1.40522,1.40476,1.40522,46200000.0
2006-04-26 03:21:00,1.40489,1.40489,1.40484,1.40486,31300000.0
2006-04-26 03:22:00,1.40484,1.40484,1.40474,1.40479,65600001.0
2006-04-26 03:23:00,1.40481,1.40492,1.40467,1.40467,53400000.0
2006-04-26 03:24:00,1.40479,1.40482,1.4047,1.40482,57500000.0
2006-04-26 03:25:00,1.40512,1.40512,1.40459,1.40474,26700000.0
2006-04-26 03:26:00,1.40475,1.40483,1.40465,1.40473,112700000.0
2006-04-26 03:27:00,1.40484,1.40485,1.40462,1.40484,100900000.0
2006-04-26 03:28:00,1.40487,1.40491,1.40481,1.40487,44000001.0
2006-04-26 03:29:00,1.40479,1.40479,1.40458,1.40463,50700000.0
2006-04-26 03:30:00,1.40476,1.40478,1.40456,1.40472,65600000.0
2006-04-26 03:31:00,1.4048,1.40511,1.4048,1.40507,39200000.0
2006-04-26 03:32:00,1.40497,1.40508,1.40481,1.40482,28200000.0
2006-04-26 03:33:00,1.40461,1.40473,1.40461,1.40473,29400000.0
2006-04-26 03:34:00,1.4049,1.40506,1.40467,1.40472,55800000.0
2006-04-26 03:35:00,1.40481,1.40483,1.40454,1.40472,94900000.0
2006-04-26 03:36:00,1.40474,1.40504,1.40456,1.40499,49000000.0
2006-04-26 03:37:00,1.40494,1.40499,1.40464,1.40494,30000000.0
2006-04-26 03:38:00,1.40489,1.40499,1.40467,1.40493,43600000.0
2006-04-26 03:39:00,1.40454,1.40454,1.40439,1.40439,69400000.0
2006-04-26 03:40:00,1.40428,1.40464,1.40422,1.40458,129000000.0
2006-04-26 03:41:00,1.40454,1.40473,1.40452,1.40472,90900000.0
2006-04-26 03:42:00,1.40481,1.40495,1.4048,1.40491,89300000.0
2006-04-26 03:43:00,1.40478,1.40494,1.40478,1.40494,22400000.0
2006-04-26 03:44:00,1.40475,1.4049,1.40465,1.40473,32800000.0
2006-04-26 03:45:00,1.40476,1.40498,1.40461,1.40498,50000000.0
2006-04-26 03:46:00,1.40462,1.40469,1.40454,1.40463,48000000.0
2006-04-26 03:47:00,1.40463,1.40467,1.40453,1.40453,28400000.0
2006-04-26 03:48:00,1.40487,1.40494,1.40467,1.40483,47900001.0
2006-04-26 03:49:00,1.40477,1.40477,1.40425,1.40428,60100001.0
2006-04-26 03:50:00,1.4047,1.40478,1.40437,1.40437,108700000.0
2006-04-26 03:51:00,1.40456,1.40471,1.40456,1.40462,46600000.0
2006-04-26 03:52:00,1.40467,1.40467,1.40416,1.40439,75500000.0
2006-04-26 03:53:00,1.40437,1.40454,1.40421,1.40442,51600000.0
2006-04-26 03:54:00,1.40442,1.40487,1.4044,1.40451,67100002.0
2006-04-26 03:55:00,1.40476,1.40482,1.40459,1.40479,35600000.0
2006-04-26 03:56:00,1.40466,1.40479,1.40464,1.40464,17400000.0
2006-04-26 03:57:00,1.40414,1.40421,1.40406,1.40417,140500002.0
2006-04-26 03:58:00,1.40423,1.40481,1.40411,1.40429,233600000.0
2006-04-26 03:59:00,1.40449,1.4049,1.40449,1.40476,156300002.0
2006-04-26 04:00:00,1.40465,1.40465,1.40439,1.40441,69700000.0
2006-04-26 04:01:00,1.40426,1.40451,1.40416,1.40446,131400000.0
2006-04-26 04:02:00,1.40447,1.40472,1.40428,1.40428,120100000.0
2006-04-26 04:03:00,1.4044,1.40454,1.40424,1.40454,100900001.0
2006-04-26 04:04:00,1.40445,1.40462,1.4044,1.40443,137300000.0
2006-04-26 04:05:00,1.40436,1.40514,1.40436,1.40491,167500000.0
2006-04-26 04:06:00,1.40445,1.40496,1.40445,1.40463,111000000.0
2006-04-26 04:07:00,1.40467,1.40477,1.40452,1.40452,165100000.0
2006-04-26 04:08:00,1.40478,1.4048,1.40472,1.40472,7800000.0
2006-04-26 04:09:00,1.40445,1.40449,1.40422,1.40446,29600000.0
2006-04-26 04:10:00,1.40456,1.40485,1.40442,1.40463,132100001.0
2006-04-26 04:11:00,1.40479,1.40516,1.40467,1.40478,64600000.0
2006-04-26 04:12:00,1.40463,1.40472,1.40459,1.40459,61700000.0
2006-04-26 04:13:00,1.40462,1.40479,1.40455,1.40455,81000000.0
2006-04-26 04:14:00,1.40467,1.40475,1.40462,1.40475,80000000.0
2006-04-26 04:15:00,1.40477,1.40498,1.40474,1.40487,71600000.0
2006-04-26 04:16:00,1.4047,1.4047,1.40426,1.40448,93700001.0
2006-04-26 04:17:00,1.40459,1.4046,1.40447,1.40452,45200000.0
2006-04-26 04:18:00,1.40447,1.40462,1.40442,1.40447,149600000.0
2006-04-26 04:19:00,1.40432,1.40432,1.40404,1.40419,89800000.0
2006-04-26 04:20:00,1.40415,1.40438,1.40413,1.40415,202700001.0
2006-04-26 04:21:00,1.40415,1.40421,1.40409,1.40413,40000000.0
2006-04-26 04:22:00,1.4042,1.40457,1.40415,1.40457,62100000.0
2006-04-26 04:23:00,1.40415,1.4042,1.40415,1.40415,42200001.0
2006-04-26 04:24:00,1.40416,1.40423,1.40405,1.4042,158500000.0
2006-04-26 04:25:00,1.40417,1.40485,1.40413,1.40418,187000000.0
2006-04-26 04:26:00,1.40429,1.40429,1.40405,1.40415,116500000.0
2006-04-26 04:27:00,1.40421,1.40429,1.40411,1.40417,41900000.0
2006-04-26 04:28:00,1.40429,1.40447,1.40429,1.40442,95900000.0
2006-04-26 04:29:00,1.40421,1.4048,1.40421,1.4048,68000000.0
2006-04-26 04:30:00,1.40436,1.40472,1.40432,1.40469,75400000.0
2006-04-26 04:31:00,1.4049,1.4049,1.4045,1.40475,23600000.0
2006-04-26 04:32:00,1.40489,1.40506,1.40482,1.40506,30400000.0
2006-04-26 04:33:00,1.40511,1.40511,1.40485,1.40485,47000000.0
2006-04-26 04:34:00,1.40493,1.40508,1.40476,1.40476,39400000.0
2006-04-26 04:35:00,1.40456,1.40469,1.40453,1.40454,51800000.0
2006-04-26 04:36:00,1.40504,1.4051,1.40434,1.40497,200500001.0
2006-04-26 04:37:00,1.40493,1.40538,1.40471,1.40513,141300001.0
2006-04-26 04:38:00,1.40549,1.40549,1.40519,1.40545,54200000.0
2006-04-26 04:39:00,1.40526,1.4057,1.40526,1.40555,75700000.0
2006-04-26 04:40:00,1.40519,1.40551,1.40519,1.40551,68600000.0
2006-04-26 04:41:00,1.40545,1.40582,1.40545,1.40582,31600000.0
2006-04-26 04:42:00,1.40573,1.40586,1.40572,1.40572,61200000.0
2006-04-26 04:43:00,1.40565,1.4057,1.40563,1.40563,59400000.0
2006-04-26 04:44:00,1.40558,1.40601,1.40554,1.40601,36000000.0
2006-04-26 04:45:00,1.40591,1.40591,1.40548,1.40566,42600000.0
2006-04-26 04:46:00,1.40549,1.40564,1.40549,1.40551,45600000.0
2006-04-26 04:47:00,1.40553,1.4059,1.40553,1.40589,64600000.0
2006-04-26 04:48:00,1.40567,1.40595,1.40567,1.40582,59200000.0
2006-04-26 04:49:00,1.40575,1.40596,1.40552,1.40552,72200000.0
2006-04-26 04:50:00,1.40586,1.4059,1.40554,1.40559,41800000.0
2006-04-26 04:51:00,1.40547,1.40547,1.4054,1.4054,33000000.0
2006-04-26 04:52:00,1.40541,1.40595,1.40541,1.40562,48200000.0
2006-04-26 04:53:00,1.40559,1.40579,1.40544,1.40545,37400000.0
2006-04-26 04:54:00,1.40522,1.40546,1.40522,1.40525,31400000.0
2006-04-26 04:55:00,1.40558,1.40569,1.40526,1.40569,46600000.0
2006-04-26 04:56:00,1.40545,1.40566,1.40536,1.4054,46600001.0
2006-04-26 04:57:00,1.40531,1.40591,1.40531,1.40536,33800000.0
2006-04-26 04:58:00,1.40553,1.40591,1.40553,1.40574,38800000.0
2006-04-26 04:59:00,1.40554,1.40596,1.40554,1.40571,102600001.0
2006-04-26 05:00:00,1.4061,1.4061,1.40588,1.40608,31800000.0
2006-04-26 05:01:00,1.40599,1.40624,1.40599,1.40624,35200000.0
2006-04-26 05:02:00,1.40614,1.40626,1.40594,1.40614,30200000.0
2006-04-26 05:03:00,1.40596,1.40627,1.40591,1.40596,161600002.0
2006-04-26 05:04:00,1.40593,1.40597,1.40585,1.40597,206900000.0
2006-04-26 05:05:00,1.40596,1.40596,1.40582,1.40586,209300001.0
2006-04-26 05:06:00,1.40589,1.4059,1.40571,1.40582,187900000.0
2006-04-26 05:07:00,1.40562,1.40594,1.40562,1.40566,267100000.0
2006-04-26 05:08:00,1.40595,1.40612,1.40585,1.40588,379400004.0
2006-04-26 05:09:00,1.40578,1.4061,1.40568,1.4057,184300000.0
2006-04-26 05:10:00,1.40573,1.4059,1.40568,1.4059,205900000.0
2006-04-26 05:11:00,1.40578,1.40579,1.40555,1.40558,121300000.0
2006-04-26 05:12:00,1.4055,1.40569,1.40548,1.40551,130300000.0
2006-04-26 05:13:00,1.40569,1.40603,1.40567,1.40583,131400000.0
2006-04-26 05:14:00,1.40584,1.40595,1.40579,1.40581,282100001.0
2006-04-26 05:15:00,1.40591,1.40603,1.40581,1.40596,43400000.0
2006-04-26 05:16:00,1.40574,1.40596,1.40569,1.40583,184800000.0
2006-04-26 05:17:00,1.40596,1.40613,1.40583,1.40605,149700000.0
2006-04-26 05:18:00,1.40607,1.40607,1.40568,1.40595,232200000.0
2006-04-26 05:19:00,1.40579,1.40614,1.40569,1.40576,335600001.0
2006-04-26 05:20:00,1.40581,1.40596,1.40576,1.40586,270100000.0
2006-04-26 05:21:00,1.40578,1.40615,1.40575,1.40593,303000000.0
2006-04-26 05:22:00,1.40594,1.40596,1.40578,1.40581,250400001.0
2006-04-26 05:23:00,1.40576,1.40589,1.40576,1.40584,124200000.0
2006-04-26 05:24:00,1.40579,1.4058,1.4057,1.40577,141400000.0
2006-04-26 05:25:00,1.406,1.40627,1.40586,1.40586,212600000.0
2006-04-26 05:26:00,1.40577,1.40579,1.40566,1.40579,102100000.0
2006-04-26 05:27:00,1.40596,1.40596,1.4054,1.40587,200600000.0
2006-04-26 05:28:00,1.40586,1.40594,1.40544,1.40574,229300000.0
2006-04-26 05:29:00,1.40586,1.40604,1.4057,1.40582,309600001.0
2006-04-26 05:30:00,1.40575,1.40617,1.40575,1.40578,200200001.0
2006-04-26 05:31:00,1.40569,1.40605,1.40567,1.40583,63200000.0
2006-04-26 05:32:00,1.40587,1.40601,1.40579,1.40585,191100002.0
2006-04-26 05:33:00,1.40577,1.40577,1.40562,1.40567,181100002.0
2006-04-26 05:34:00,1.40562,1.40618,1.40558,1.40568,222700000.0
2006-04-26 05:35:00,1.4059,1.406,1.40584,1.40599,28200000.0
2006-04-26 05:36:00,1.40563,1.40567,1.40531,1.40531,191700002.0
2006-04-26 05:37:00,1.40527,1.40534,1.4051,1.4053,195300000.0
2006-04-26 05:38:00,1.4054,1.4056,1.40538,1.40555,160700002.0
2006-04-26 05:39:00,1.40566,1.40577,1.40555,1.40568,178600000.0
2006-04-26 05:40:00,1.40549,1.40576,1.40541,1.40566,235000001.0
2006-04-26 05:41:00,1.4056,1.40591,1.40554,1.40554,106200000.0
2006-04-26 05:42:00,1.40565,1.40577,1.40555,1.40555,205600001.0
2006-04-26 05:43:00,1.40542,1.40545,1.40523,1.40523,92700000.0
2006-04-26 05:44:00,1.40518,1.40536,1.40512,1.40515,143000000.0
2006-04-26 05:45:00,1.40512,1.40524,1.40478,1.40478,147900001.0
2006-04-26 05:46:00,1.4047,1.40493,1.4047,1.40482,170000000.0
2006-04-26 05:47:00,1.40485,1.40495,1.40473,1.40495,235300001.0
2006-04-26 05:48:00,1.4048,1.40505,1.40475,1.4049,258800001.0
2006-04-26 05:49:00,1.40489,1.40505,1.40465,1.40468,215400000.0
2006-04-26 05:50:00,1.40468,1.40497,1.40465,1.40477,262600000.0
2006-04-26 05:51:00,1.40488,1.40488,1.40444,1.40444,154400000.0
2006-04-26 05:52:00,1.40433,1.40461,1.4043,1.40458,174200001.0
2006-04-26 05:53:00,1.40457,1.40469,1.40442,1.40443,97600000.0
2006-04-26 05:54:00,1.4047,1.4047,1.40414,1.40442,178600001.0
2006-04-26 05:55:00,1.40422,1.40436,1.40401,1.40407,259900002.0
2006-04-26 05:56:00,1.4041,1.40447,1.40409,1.40422,105200000.0
2006-04-26 05:57:00,1.4042,1.40431,1.40405,1.40418,190700002.0
2006-04-26 05:58:00,1.40421,1.40439,1.4041,1.4041,136200000.0
2006-04-26 05:59:00,1.40415,1.40415,1.40395,1.404,71600000.0
2006-04-26 06:00:00,1.40408,1.40418,1.40405,1.40407,250200002.0
2006-04-26 06:01:00,1.40428,1.40439,1.40417,1.40422,169400000.0
2006-04-26 06:02:00,1.40401,1.40418,1.40398,1.40405,230700000.0
2006-04-26 06:03:00,1.40402,1.4042,1.40399,1.40418,67800002.0
2006-04-26 06:04:00,1.4039,1.40394,1.40375,1.40394,153100000.0
2006-04-26 06:05:00,1.40387,1.40401,1.4037,1.40377,365300001.0
2006-04-26 06:06:00,1.40372,1.40383,1.4036,1.40365,70800000.0
2006-04-26 06:07:00,1.40387,1.40395,1.40369,1.40393,336100000.0
2006-04-26 06:08:00,1.40374,1.40396,1.40372,1.40393,517200004.0
2006-04-26 06:09:00,1.40379,1.40427,1.40377,1.4039,413400001.0
2006-04-26 06:10:00,1.40404,1.40425,1.40397,1.40409,293300000.0
2006-04-26 06:11:00,1.40416,1.40429,1.40408,1.40414,502200003.0
2006-04-26 06:12:00,1.40413,1.4045,1.40413,1.40443,242000001.0
2006-04-26 06:13:00,1.40435,1.40471,1.40427,1.40427,362900003.0
2006-04-26 06:14:00,1.40455,1.40457,1.40423,1.40441,406100000.0
2006-04-26 06:15:00,1.40434,1.40445,1.40424,1.40445,159200000.0
2006-04-26 06:16:00,1.40449,1.40464,1.4044,1.40464,221400000.0
2006-04-26 06:17:00,1.40449,1.4049,1.40449,1.40473,162400000.0
2006-04-26 06:18:00,1.40481,1.40495,1.40474,1.40474,255000000.0
2006-04-26 06:19:00,1.40472,1.40496,1.40471,1.40496,182100000.0
2006-04-26 06:20:00,1.40484,1.40498,1.40469,1.40473,303400002.0
2006-04-26 06:21:00,1.4048,1.4048,1.40442,1.40456,284300002.0
2006-04-26 06:22:00,1.40447,1.40491,1.40441,1.4045,302800003.0
2006-04-26 06:23:00,1.40446,1.40474,1.40446,1.40474,262800001.0
2006-04-26 06:24:00,1.40489,1.40506,1.40477,1.40485,345000001.0
2006-04-26 06:25:00,1.4048,1.40486,1.40471,1.40475,189300001.0
2006-04-26 06:26:00,1.4047,1.40492,1.40469,1.40492,307400001.0
2006-04-26 06:27:00,1.40495,1.40502,1.40487,1.40497,364900001.0
2006-04-26 06:28:00,1.40497,1.40515,1.40487,1.40508,340300000.0
2006-04-26 06:29:00,1.40521,1.40532,1.40511,1.40519,94800000.0
2006-04-26 06:30:00,1.40521,1.40543,1.40518,1.40529,288100001.0
2006-04-26 06:31:00,1.40536,1.40549,1.40527,1.40535,141800000.0
2006-04-26 06:32:00,1.40532,1.40536,1.40524,1.40525,191300000.0
2006-04-26 06:33:00,1.40524,1.40542,1.40523,1.40524,233500000.0
2006-04-26 06:34:00,1.40525,1.40535,1.40515,1.4053,210200001.0
2006-04-26 06:35:00,1.40527,1.40542,1.40519,1.40523,143600000.0
2006-04-26 06:36:00,1.40522,1.40529,1.40517,1.40517,69400000.0
2006-04-26 06:37:00,1.4051,1.40516,1.40498,1.40499,211000000.0
2006-04-26 06:38:00,1.40501,1.40528,1.40488,1.40488,109100000.0
2006-04-26 06:39:00,1.40489,1.40493,1.4048,1.4049,34400000.0
2006-04-26 06:40:00,1.40472,1.4048,1.40458,1.40458,181500000.0
2006-04-26 06:41:00,1.4045,1.40464,1.40445,1.40464,190200001.0
2006-04-26 06:42:00,1.40475,1.40491,1.40467,1.4048,313500001.0
2006-04-26 06:43:00,1.40487,1.40494,1.40482,1.4049,144100000.0
2006-04-26 06:44:00,1.40487,1.40487,1.40467,1.4048,333600000.0
2006-04-26 06:45:00,1.40496,1.40505,1.40485,1.40501,225400000.0
2006-04-26 06:46:00,1.405,1.40512,1.40497,1.40509,216900000.0
2006-04-26 06:47:00,1.40507,1.40512,1.40491,1.40495,227600000.0
2006-04-26 06:48:00,1.40474,1.40497,1.40472,1.40487,36300000.0
2006-04-26 06:49:00,1.40494,1.40519,1.40486,1.40496,260700001.0
2006-04-26 06:50:00,1.40509,1.40527,1.40504,1.40508,58600000.0
2006-04-26 06:51:00,1.40524,1.40524,1.40478,1.40509,30000000.0
2006-04-26 06:52:00,1.40498,1.4051,1.4049,1.4049,221400000.0
2006-04-26 06:53:00,1.40486,1.40512,1.40471,1.40471,221100001.0
2006-04-26 06:54:00,1.40498,1.40529,1.40492,1.40505,468600003.0
2006-04-26 06:55:00,1.40509,1.40527,1.40502,1.40519,344700001.0
2006-04-26 06:56:00,1.40537,1.40537,1.40517,1.40517,22600000.0
2006-04-26 06:57:00,1.40505,1.40528,1.40505,1.40514,84800001.0
2006-04-26 06:58:00,1.40521,1.40549,1.40505,1.40535,241500001.0
2006-04-26 06:59:00,1.40527,1.40543,1.40513,1.40536,268300000.0
2006-04-26 07:00:00,1.40548,1.40554,1.40542,1.40543,136400001.0
2006-04-26 07:01:00,1.40527,1.40548,1.40524,1.40541,292100000.0
2006-04-26 07:02:00,1.40537,1.4055,1.40525,1.40533,410000000.0
2006-04-26 07:03:00,1.40527,1.4053,1.40516,1.4052,163700000.0
2006-04-26 07:04:00,1.4052,1.40539,1.40516,1.40527,285600000.0
2006-04-26 07:05:00,1.40549,1.40549,1.40525,1.40531,131800001.0
2006-04-26 07:06:00,1.40527,1.40535,1.40507,1.40511,173900000.0
2006-04-26 07:07:00,1.4052,1.4052,1.40497,1.40509,188600000.0
2006-04-26 07:08:00,1.40508,1.40522,1.40487,1.40512,295400000.0
2006-04-26 07:09:00,1.40518,1.40531,1.40506,1.40506,236800000.0
2006-04-26 07:10:00,1.4051,1.4051,1.4048,1.4048,444400001.0
2006-04-26 07:11:00,1.40483,1.40497,1.40481,1.40492,402200000.0
2006-04-26 07:12:00,1.40493,1.40513,1.40487,1.40513,333800003.0
2006-04-26 07:13:00,1.40524,1.40541,1.40518,1.4054,260800000.0
2006-04-26 07:14:00,1.40539,1.40551,1.40523,1.4053,542800001.0
2006-04-26 07:15:00,1.40547,1.40566,1.40523,1.40566,266300001.0
2006-04-26 07:16:00,1.40553,1.40564,1.40544,1.40559,216500002.0
2006-04-26 07:17:00,1.40529,1.40529,1.40483,1.40483,253400003.0
2006-04-26 07:18:00,1.40484,1.4052,1.40484,1.40518,402200001.0
2006-04-26 07:19:00,1.40522,1.40538,1.40512,1.40525,352700001.0
2006-04-26 07:20:00,1.40524,1.40529,1.40504,1.40517,417100001.0
2006-04-26 07:21:00,1.40501,1.40522,1.40489,1.40503,243900000.0
2006-04-26 07:22:00,1.40511,1.40532,1.40505,1.40519,355200000.0
2006-04-26 07:23:00,1.40523,1.40543,1.40507,1.40522,417600001.0
2006-04-26 07:24:00,1.40513,1.40532,1.40508,1.40511,351600000.0
2006-04-26 07:25:00,1.40522,1.40532,1.4051,1.40528,372400001.0
2006-04-26 07:26:00,1.40524,1.40541,1.40511,1.4052,270600001.0
2006-04-26 07:27:00,1.40516,1.40526,1.40501,1.40516,150800001.0
2006-04-26 07:28:00,1.40523,1.40523,1.40506,1.40516,255000001.0
2006-04-26 07:29:00,1.40508,1.40515,1.4048,1.40494,228400001.0
2006-04-26 07:30:00,1.40499,1.40504,1.40477,1.40498,580000003.0
2006-04-26 07:31:00,1.40493,1.40518,1.40491,1.40503,223000000.0
2006-04-26 07:32:00,1.4052,1.40528,1.40504,1.40522,465000000.0
2006-04-26 07:33:00,1.40518,1.40533,1.40506,1.4051,379700000.0
2006-04-26 07:34:00,1.40523,1.40532,1.40506,1.40507,287500001.0
2006-04-26 07:35:00,1.40527,1.40665,1.40527,1.40651,271500000.0
2006-04-26 07:36:00,1.40666,1.40682,1.40634,1.40659,338900000.0
2006-04-26 07:37:00,1.40649,1.40649,1.4062,1.40621,205800001.0
2006-04-26 07:38:00,1.40619,1.40639,1.40619,1.40627,27400000.0
2006-04-26 07:39:00,1.40612,1.40625,1.40605,1.40607,448800002.0
2006-04-26 07:40:00,1.40634,1.40659,1.40633,1.40653,325900000.0
2006-04-26 07:41:00,1.40659,1.40681,1.4065,1.40657,597200001.0
2006-04-26 07:42:00,1.4065,1.4065,1.40631,1.40639,375100000.0
2006-04-26 07:43:00,1.40637,1.40653,1.4063,1.40642,207900000.0
2006-04-26 07:44:00,1.40621,1.40621,1.40576,1.40578,390000001.0
2006-04-26 07:45:00,1.40589,1.40604,1.40577,1.40585,391000002.0
2006-04-26 07:46:00,1.406,1.40623,1.40593,1.40608,465300000.0
2006-04-26 07:47:00,1.40605,1.40649,1.40601,1.40637,718700005.0
2006-04-26 07:48:00,1.4062,1.40647,1.40616,1.40619,690400001.0
2006-04-26 07:49:00,1.40632,1.40636,1.40607,1.40626,630700001.0
2006-04-26 07:50:00,1.4063,1.40645,1.40618,1.40628,590400000.0
2006-04-26 07:51:00,1.40644,1.40652,1.40622,1.40646,598800002.0
2006-04-26 07:52:00,1.40645,1.40652,1.40633,1.40643,413800000.0
2006-04-26 07:53:00,1.40648,1.4067,1.40627,1.40641,554000000.0
2006-04-26 07:54:00,1.40633,1.4066,1.4063,1.4064,370700000.0
2006-04-26 07:55:00,1.4064,1.40699,1.4064,1.40696,361300000.0
2006-04-26 07:56:00,1.40704,1.40729,1.40694,1.40702,678900002.0
2006-04-26 07:57:00,1.40695,1.40705,1.40676,1.40693,595300002.0
2006-04-26 07:58:00,1.40711,1.40711,1.40679,1.40684,641600001.0
2006-04-26 07:59:00,1.40673,1.40681,1.40656,1.4066,472600001.0
2006-04-26 08:00:00,1.40648,1.40654,1.40626,1.40639,405800001.0
2006-04-26 08:01:00,1.40624,1.4066,1.40618,1.40636,478300000.0
2006-04-26 08:02:00,1.40631,1.40645,1.40625,1.40638,270000002.0
2006-04-26 08:03:00,1.40633,1.40633,1.40609,1.40613,442000003.0
2006-04-26 08:04:00,1.40618,1.4064,1.40618,1.40631,424500003.0
2006-04-26 08:05:00,1.40625,1.40625,1.40587,1.40587,318600000.0
2006-04-26 08:06:00,1.40607,1.40631,1.40578,1.40619,692200000.0
2006-04-26 08:07:00,1.40605,1.40618,1.40584,1.40587,485900000.0
2006-04-26 08:08:00,1.40576,1.40588,1.40568,1.40581,405000002.0
2006-04-26 08:09:00,1.40577,1.40588,1.40552,1.40561,493400002.0
2006-04-26 08:10:00,1.4056,1.40572,1.40534,1.40551,638200002.0
2006-04-26 08:11:00,1.40543,1.40578,1.40535,1.40554,228100000.0
2006-04-26 08:12:00,1.40539,1.40552,1.40529,1.40545,392800000.0
2006-04-26 08:13:00,1.40546,1.40558,1.40539,1.40539,187200000.0
2006-04-26 08:14:00,1.40519,1.40555,1.40519,1.40552,128300000.0
2006-04-26 08:15:00,1.40545,1.40563,1.40541,1.4056,231200000.0
2006-04-26 08:16:00,1.40559,1.40561,1.40515,1.40515,242900000.0
2006-04-26 08:17:00,1.40505,1.40521,1.40473,1.40479,243800000.0
2006-04-26 08:18:00,1.40467,1.40495,1.40466,1.40495,167600000.0
2006-04-26 08:19:00,1.40491,1.40499,1.40468,1.40497,279900000.0
2006-04-26 08:20:00,1.40502,1.40518,1.40488,1.40509,270300000.0
2006-04-26 08:21:00,1.40509,1.40534,1.40493,1.40499,543600001.0
2006-04-26 08:22:00,1.40496,1.40525,1.40496,1.40505,302800000.0
2006-04-26 08:23:00,1.40515,1.4052,1.40493,1.40501,248700001.0
2006-04-26 08:24:00,1.4052,1.4055,1.40507,1.40547,481800002.0
2006-04-26 08:25:00,1.40559,1.4057,1.4054,1.40554,522700000.0
2006-04-26 08:26:00,1.40553,1.4056,1.40545,1.4056,352500001.0
2006-04-26 08:27:00,1.40549,1.40556,1.40528,1.40553,338300000.0
2006-04-26 08:28:00,1.40545,1.40561,1.40536,1.40556,577300003.0
2006-04-26 08:29:00,1.40546,1.40559,1.40532,1.40548,465600001.0
2006-04-26 08:30:00,1.40553,1.40588,1.40553,1.40579,425600001.0
2006-04-26 08:31:00,1.40578,1.40604,1.40567,1.4058,286300001.0
2006-04-26 08:32:00,1.40559,1.40559,1.4052,1.40541,282000000.0
2006-04-26 08:33:00,1.40548,1.40561,1.40547,1.40556,223400002.0
2006-04-26 08:34:00,1.40569,1.40574,1.40541,1.40554,635500001.0
2006-04-26 08:35:00,1.40561,1.40574,1.40552,1.40561,476700000.0
2006-04-26 08:36:00,1.40561,1.40585,1.40549,1.40558,435100000.0
2006-04-26 08:37:00,1.40545,1.40554,1.40524,1.40524,286300000.0
2006-04-26 08:38:00,1.40529,1.40557,1.40522,1.40537,406800004.0
2006-04-26 08:39:00,1.40537,1.40546,1.40511,1.40511,536400003.0
2006-04-26 08:40:00,1.405,1.40541,1.405,1.40508,383100000.0
2006-04-26 08:41:00,1.40519,1.40539,1.40501,1.40523,433400000.0
2006-04-26 08:42:00,1.40525,1.40527,1.405,1.40509,540900004.0
2006-04-26 08:43:00,1.4052,1.40531,1.405,1.40501,267300001.0
2006-04-26 08:44:00,1.40512,1.4053,1.40505,1.40514,469600001.0
2006-04-26 08:45:00,1.4051,1.4051,1.40456,1.40458,571200000.0
2006-04-26 08:46:00,1.40461,1.40478,1.40439,1.40472,720300001.0
2006-04-26 08:47:00,1.4047,1.40485,1.40456,1.40457,530400002.0
2006-04-26 08:48:00,1.40452,1.40479,1.40446,1.40466,343400000.0
2006-04-26 08:49:00,1.40454,1.40472,1.40448,1.4045,477400003.0
2006-04-26 08:50:00,1.40471,1.40474,1.40439,1.40449,487600002.0
2006-04-26 08:51:00,1.40435,1.40467,1.40427,1.40448,559600001.0
2006-04-26 08:52:00,1.40479,1.40515,1.4046,1.40501,574300001.0
2006-04-26 08:53:00,1.40527,1.40568,1.40517,1.40538,549900002.0
2006-04-26 08:54:00,1.40525,1.40536,1.40508,1.40522,677300001.0
2006-04-26 08:55:00,1.40535,1.40551,1.40518,1.40538,553200000.0
2006-04-26 08:56:00,1.40533,1.40594,1.40533,1.40594,506000000.0
2006-04-26 08:57:00,1.40591,1.40607,1.40565,1.40576,486800000.0
2006-04-26 08:58:00,1.4057,1.40596,1.40557,1.40574,495500003.0
2006-04-26 08:59:00,1.40586,1.40612,1.40586,1.40594,332700000.0
2006-04-26 09:00:00,1.40601,1.40605,1.40572,1.40585,419200001.0
2006-04-26 09:01:00,1.40582,1.40597,1.40564,1.40566,414100003.0
2006-04-26 09:02:00,1.40548,1.40575,1.40529,1.40531,696800002.0
2006-04-26 09:03:00,1.40526,1.40538,1.40502,1.4051,563400000.0
2006-04-26 09:04:00,1.40552,1.40552,1.40506,1.40516,656100002.0
2006-04-26 09:05:00,1.40507,1.40533,1.40507,1.4053,570800002.0
2006-04-26 09:06:00,1.40516,1.40544,1.40501,1.40519,542700000.0
2006-04-26 09:07:00,1.40505,1.40516,1.40489,1.40495,351500001.0
2006-04-26 09:08:00,1.40497,1.40513,1.40494,1.40505,247600001.0
2006-04-26 09:09:00,1.4051,1.40524,1.40501,1.40516,257500001.0
2006-04-26 09:10:00,1.40508,1.40515,1.4048,1.40487,317000001.0
2006-04-26 09:11:00,1.40482,1.40506,1.40464,1.40464,566100001.0
2006-04-26 09:12:00,1.4046,1.40486,1.40433,1.40433,508600003.0
2006-04-26 09:13:00,1.40435,1.40468,1.40435,1.40456,440100001.0
2006-04-26 09:14:00,1.40449,1.40458,1.40431,1.40431,313100001.0
2006-04-26 09:15:00,1.40419,1.4043,1.40399,1.4043,376400000.0
2006-04-26 09:16:00,1.40427,1.40474,1.40408,1.40474,543700000.0
2006-04-26 09:17:00,1.40487,1.40502,1.40478,1.40499,518900001.0
2006-04-26 09:18:00,1.40501,1.4053,1.40501,1.40517,187200000.0
2006-04-26 09:19:00,1.40483,1.40504,1.40464,1.40492,490300001.0
2006-04-26 09:20:00,1.40496,1.40511,1.40488,1.40498,292200000.0
2006-04-26 09:21:00,1.40507,1.40529,1.405,1.4052,299100001.0
2006-04-26 09:22:00,1.40515,1.40519,1.40487,1.40494,352800000.0
2006-04-26 09:23:00,1.40505,1.4052,1.40489,1.40517,427500001.0
2006-04-26 09:24:00,1.40512,1.4053,1.40483,1.40501,293000001.0
2006-04-26 09:25:00,1.40511,1.4053,1.40511,1.40529,399600000.0
2006-04-26 09:26:00,1.40518,1.4052,1.40482,1.40482,549600001.0
2006-04-26 09:27:00,1.40466,1.40482,1.40455,1.40464,367000001.0
2006-04-26 09:28:00,1.40464,1.40473,1.40438,1.40463,464500002.0
2006-04-26 09:29:00,1.4047,1.40484,1.40452,1.40465,448600000.0
2006-04-26 09:30:00,1.40457,1.40457,1.40426,1.40454,782500002.0
2006-04-26 09:31:00,1.40448,1.40482,1.40448,1.40479,465900002.0
2006-04-26 09:32:00,1.40473,1.40473,1.40453,1.4046,414000002.0
2006-04-26 09:33:00,1.40423,1.40423,1.40379,1.40396,273000000.0
2006-04-26 09:34:00,1.4041,1.40436,1.40401,1.40427,480500002.0
2006-04-26 09:35:00,1.40425,1.4044,1.40415,1.40431,258200000.0
2006-04-26 09:36:00,1.40441,1.40469,1.40424,1.40447,396100002.0
2006-04-26 09:37:00,1.40455,1.40455,1.40426,1.40437,412700000.0
2006-04-26 09:38:00,1.4042,1.40453,1.4042,1.40429,460500002.0
2006-04-26 09:39:00,1.40432,1.40456,1.4043,1.40444,454200004.0
2006-04-26 09:40:00,1.40463,1.40493,1.40451,1.40477,386700002.0
2006-04-26 09:41:00,1.40489,1.40517,1.40469,1.40517,436500001.0
2006-04-26 09:42:00,1.40543,1.40582,1.40543,1.40581,513400001.0
2006-04-26 09:43:00,1.40592,1.40602,1.40583,1.40585,304100001.0
2006-04-26 09:44:00,1.40559,1.4057,1.40541,1.40541,431100000.0
2006-04-26 09:45:00,1.40553,1.40559,1.40534,1.40555,578800003.0
2006-04-26 09:46:00,1.40551,1.4056,1.40531,1.40533,337800001.0
2006-04-26 09:47:00,1.40529,1.40534,1.4051,1.40526,358900000.0
2006-04-26 09:48:00,1.40528,1.40528,1.405,1.40512,328500000.0
2006-04-26 09:49:00,1.40519,1.4054,1.40509,1.40527,559800000.0
2006-04-26 09:50:00,1.40508,1.40522,1.40488,1.40511,515300000.0
2006-04-26 09:51:00,1.40516,1.40542,1.40513,1.40541,484400001.0
2006-04-26 09:52:00,1.4054,1.40544,1.40514,1.40519,489400003.0
2006-04-26 09:53:00,1.40512,1.40525,1.40447,1.40478,356600002.0
2006-04-26 09:54:00,1.40476,1.40517,1.40468,1.40517,607600002.0
2006-04-26 09:55:00,1.4047,1.40511,1.4047,1.405,571100001.0
2006-04-26 09:56:00,1.40509,1.40535,1.40499,1.40535,372500000.0
2006-04-26 09:57:00,1.40542,1.40548,1.40508,1.40508,618800001.0
2006-04-26 09:58:00,1.40515,1.40521,1.4048,1.4048,763800003.0
2006-04-26 09:59:00,1.40492,1.40497,1.40438,1.40485,720400003.0
2006-04-26 10:00:00,1.40474,1.40488,1.40466,1.40481,243200000.0
2006-04-26 10:01:00,1.40495,1.4051,1.40473,1.40484,673300002.0
2006-04-26 10:02:00,1.40484,1.405,1.40456,1.4048,630900001.0
2006-04-26 10:03:00,1.40473,1.40503,1.40448,1.40503,377200000.0
2006-04-26 10:04:00,1.40509,1.40516,1.40477,1.4051,388800001.0
2006-04-26 10:05:00,1.40483,1.40497,1.40472,1.40486,437300002.0
2006-04-26 10:06:00,1.40488,1.40527,1.40484,1.40517,501900000.0
2006-04-26 10:07:00,1.40501,1.40528,1.40494,1.40518,516700000.0
2006-04-26 10:08:00,1.40524,1.40547,1.40522,1.40525,487700001.0
2006-04-26 10:09:00,1.40548,1.40573,1.40527,1.40551,494800002.0
2006-04-26 10:10:00,1.40542,1.40542,1.40509,1.40509,339400001.0
2006-04-26 10:11:00,1.40507,1.40513,1.4049,1.40495,393000001.0
2006-04-26 10:12:00,1.40484,1.40497,1.4047,1.40473,498000002.0
2006-04-26 10:13:00,1.40468,1.40472,1.40452,1.40457,437200001.0
2006-04-26 10:14:00,1.40453,1.40475,1.40443,1.40467,601700003.0
2006-04-26 10:15:00,1.40489,1.40529,1.40489,1.40505,468100002.0
2006-04-26 10:16:00,1.40514,1.4052,1.40496,1.40506,367500000.0
2006-04-26 10:17:00,1.40502,1.40513,1.40471,1.40487,343900000.0
2006-04-26 10:18:00,1.40488,1.40509,1.40461,1.40477,454000000.0
2006-04-26 10:19:00,1.40479,1.40495,1.40473,1.40484,372000000.0
2006-04-26 10:20:00,1.40487,1.40509,1.40482,1.40482,474100000.0
2006-04-26 10:21:00,1.40482,1.40505,1.40477,1.4049,405000000.0
2006-04-26 10:22:00,1.40503,1.40521,1.40493,1.40514,346900000.0
2006-04-26 10:23:00,1.40508,1.40541,1.40502,1.40514,505800000.0
2006-04-26 10:24:00,1.40509,1.4051,1.40487,1.40502,412900002.0
2006-04-26 10:25:00,1.40518,1.40535,1.40503,1.40535,396200001.0
2006-04-26 10:26:00,1.4052,1.40526,1.40497,1.40519,476300001.0
2006-04-26 10:27:00,1.40525,1.40546,1.40522,1.40522,510200001.0
2006-04-26 10:28:00,1.40516,1.40525,1.40497,1.40515,666500000.0
2006-04-26 10:29:00,1.40512,1.40515,1.40491,1.40509,567900002.0
2006-04-26 10:30:00,1.40513,1.4054,1.40493,1.40499,648000002.0
2006-04-26 10:31:00,1.40472,1.40496,1.40452,1.40459,578800000.0
2006-04-26 10:32:00,1.40465,1.405,1.40461,1.40462,469100000.0
2006-04-26 10:33:00,1.40475,1.40479,1.40439,1.40462,454900000.0
2006-04-26 10:34:00,1.40462,1.40463,1.40432,1.40454,371500000.0
2006-04-26 10:35:00,1.40455,1.40464,1.40419,1.40419,577900002.0
2006-04-26 10:36:00,1.40414,1.40475,1.40396,1.40424,566700002.0
2006-04-26 10:37:00,1.40428,1.40483,1.40404,1.40477,587000003.0
2006-04-26 10:38:00,1.40477,1.40487,1.40465,1.40475,470700002.0
2006-04-26 10:39:00,1.40482,1.40498,1.40467,1.40482,433500001.0
2006-04-26 10:40:00,1.40447,1.40457,1.40415,1.40433,327800001.0
2006-04-26 10:41:00,1.4044,1.40451,1.40419,1.4044,652500000.0
2006-04-26 10:42:00,1.40442,1.40476,1.40428,1.40442,386200000.0
2006-04-26 10:43:00,1.40454,1.40488,1.40447,1.40453,484000000.0
2006-04-26 10:44:00,1.40475,1.405,1.40457,1.40467,573800002.0
2006-04-26 10:45:00,1.40463,1.40481,1.40439,1.40459,593100002.0
2006-04-26 10:46:00,1.40455,1.40472,1.4044,1.4047,298500000.0
2006-04-26 10:47:00,1.40486,1.40494,1.40472,1.40477,417200001.0
2006-04-26 10:48:00,1.40482,1.40485,1.4046,1.40465,505400002.0
2006-04-26 10:49:00,1.40465,1.40482,1.40455,1.4047,394200001.0
2006-04-26 10:50:00,1.40464,1.40475,1.40428,1.40431,533600001.0
2006-04-26 10:51:00,1.40403,1.40435,1.40395,1.40432,478600001.0
2006-04-26 10:52:00,1.40429,1.40429,1.40392,1.40392,303500000.0
2006-04-26 10:53:00,1.40348,1.40407,1.40331,1.40407,377100000.0
2006-04-26 10:54:00,1.40421,1.4044,1.40409,1.40437,542400000.0
2006-04-26 10:55:00,1.40424,1.40436,1.40398,1.40412,457000000.0
2006-04-26 10:56:00,1.40421,1.4043,1.404,1.40426,487800002.0
2006-04-26 10:57:00,1.40435,1.40445,1.40419,1.40434,356200000.0
2006-04-26 10:58:00,1.40432,1.4044,1.4041,1.40428,457800001.0
2006-04-26 10:59:00,1.40436,1.40508,1.40436,1.40494,820900002.0
2006-04-26 11:00:00,1.40504,1.40527,1.40495,1.40513,468700000.0
2006-04-26 11:01:00,1.40494,1.40526,1.40479,1.40501,567700002.0
2006-04-26 11:02:00,1.40491,1.40506,1.40449,1.40449,552100003.0
2006-04-26 11:03:00,1.40448,1.40479,1.40448,1.40475,270600001.0
2006-04-26 11:04:00,1.40479,1.40487,1.4045,1.40475,538600004.0
2006-04-26 11:05:00,1.40476,1.40493,1.40462,1.40476,515100001.0
2006-04-26 11:06:00,1.40487,1.40502,1.40474,1.40493,616400002.0
2006-04-26 11:07:00,1.4049,1.40507,1.40485,1.40492,267500001.0
2006-04-26 11:08:00,1.4051,1.4051,1.40485,1.40497,366000000.0
2006-04-26 11:09:00,1.40482,1.40504,1.40465,1.40465,386000001.0
2006-04-26 11:10:00,1.40475,1.40498,1.40472,1.40484,398600000.0
2006-04-26 11:11:00,1.40472,1.40509,1.40471,1.40486,537500002.0
2006-04-26 11:12:00,1.40458,1.40493,1.40458,1.40474,545300002.0
2006-04-26 11:13:00,1.40468,1.40476,1.40454,1.40455,397800000.0
2006-04-26 11:14:00,1.4044,1.40457,1.40431,1.40454,469300000.0
2006-04-26 11:15:00,1.40465,1.40479,1.40455,1.40458,588900001.0
2006-04-26 11:16:00,1.40461,1.4048,1.40452,1.40466,426100000.0
2006-04-26 11:17:00,1.40464,1.40499,1.40464,1.4048,451600001.0
2006-04-26 11:18:00,1.40479,1.40488,1.40457,1.40468,363400001.0
2006-04-26 11:19:00,1.40475,1.40499,1.40473,1.40488,349200000.0
2006-04-26 11:20:00,1.40478,1.405,1.40456,1.4046,583700001.0
2006-04-26 11:21:00,1.40477,1.40499,1.40459,1.40477,530100000.0
2006-04-26 11:22:00,1.40455,1.40489,1.40448,1.4047,588400001.0
2006-04-26 11:23:00,1.40479,1.40512,1.40471,1.40505,481000000.0
2006-04-26 11:24:00,1.40532,1.40543,1.40507,1.40543,388900000.0
2006-04-26 11:25:00,1.40552,1.40552,1.40532,1.40545,381700001.0
2006-04-26 11:26:00,1.40547,1.40551,1.40528,1.4054,498100000.0
2006-04-26 11:27:00,1.40531,1.40536,1.40502,1.40512,598500001.0
2006-04-26 11:28:00,1.4053,1.40531,1.405,1.40524,422400000.0
2006-04-26 11:29:00,1.40535,1.40564,1.40523,1.40559,447500000.0
2006-04-26 11:30:00,1.40559,1.4056,1.40529,1.40536,463200002.0
2006-04-26 11:31:00,1.40521,1.40548,1.40506,1.40511,601300001.0
2006-04-26 11:32:00,1.40506,1.40519,1.40491,1.40509,508100002.0
2006-04-26 11:33:00,1.40507,1.40526,1.40502,1.4051,487500001.0
2006-04-26 11:34:00,1.40508,1.40509,1.40466,1.40481,597000000.0
2006-04-26 11:35:00,1.40503,1.40508,1.4048,1.405,577800001.0
2006-04-26 11:36:00,1.40495,1.40516,1.40489,1.40505,538600001.0
2006-04-26 11:37:00,1.40511,1.40537,1.40508,1.40523,445800001.0
2006-04-26 11:38:00,1.4053,1.40559,1.40526,1.40526,622200004.0
2006-04-26 11:39:00,1.40538,1.40548,1.4052,1.40521,625100001.0
2006-04-26 11:40:00,1.40527,1.40544,1.40518,1.40532,625600002.0
2006-04-26 11:41:00,1.4052,1.40547,1.40504,1.40528,808700003.0
2006-04-26 11:42:00,1.40535,1.40557,1.40522,1.40546,632800004.0
2006-04-26 11:43:00,1.40548,1.40566,1.4054,1.4054,521800000.0
2006-04-26 11:44:00,1.40547,1.40557,1.40527,1.40532,672800000.0
2006-04-26 11:45:00,1.40549,1.4056,1.40533,1.40556,647300005.0
2006-04-26 11:46:00,1.40573,1.40601,1.40571,1.40601,487300001.0
2006-04-26 11:47:00,1.40597,1.40615,1.40575,1.40588,415100002.0
2006-04-26 11:48:00,1.40577,1.40589,1.40554,1.40565,532900001.0
2006-04-26 11:49:00,1.40575,1.40585,1.40555,1.40568,489100002.0
2006-04-26 11:50:00,1.4058,1.40592,1.40558,1.40583,321200000.0
2006-04-26 11:51:00,1.40582,1.40594,1.40566,1.40578,140100000.0
2006-04-26 11:52:00,1.40568,1.40584,1.40546,1.40546,290600001.0
2006-04-26 11:53:00,1.40545,1.40576,1.4054,1.40556,165000000.0
2006-04-26 11:54:00,1.40569,1.40581,1.40548,1.40557,324400001.0
2006-04-26 11:55:00,1.40568,1.40588,1.40567,1.4058,492200000.0
2006-04-26 11:56:00,1.40586,1.40605,1.40573,1.40586,439700000.0
2006-04-26 11:57:00,1.40579,1.40588,1.40549,1.40567,530300001.0
2006-04-26 11:58:00,1.4057,1.4058,1.4055,1.40555,389900000.0
2006-04-26 11:59:00,1.40565,1.40597,1.40556,1.40568,452600001.0
2006-04-26 12:00:00,1.40576,1.40586,1.40552,1.40567,482900000.0
2006-04-26 12:01:00,1.4056,1.40581,1.40553,1.40576,444000001.0
2006-04-26 12:02:00,1.40567,1.40598,1.40567,1.40578,407500001.0
2006-04-26 12:03:00,1.4057,1.4057,1.4051,1.40523,388800001.0
2006-04-26 12:04:00,1.40513,1.40536,1.40509,1.40512,394600001.0
2006-04-26 12:05:00,1.40511,1.40518,1.40484,1.40498,340200002.0
2006-04-26 12:06:00,1.40498,1.40528,1.40492,1.4051,372800000.0
2006-04-26 12:07:00,1.40506,1.40511,1.40486,1.40506,329900001.0
2006-04-26 12:08:00,1.40509,1.40543,1.40501,1.40523,496300000.0
2006-04-26 12:09:00,1.4051,1.4051,1.40431,1.40449,444400002.0
2006-04-26 12:10:00,1.40437,1.40469,1.40437,1.40463,349400000.0
2006-04-26 12:11:00,1.40446,1.40462,1.40434,1.40452,235700000.0
2006-04-26 12:12:00,1.40451,1.40457,1.40439,1.40446,249700001.0
2006-04-26 12:13:00,1.40444,1.40487,1.40444,1.40487,609600001.0
2006-04-26 12:14:00,1.40503,1.40525,1.40488,1.40493,601300001.0
2006-04-26 12:15:00,1.40469,1.40499,1.40466,1.40493,339700000.0
2006-04-26 12:16:00,1.4049,1.405,1.40478,1.40489,348900000.0
2006-04-26 12:17:00,1.40489,1.40504,1.40489,1.40495,260600000.0
2006-04-26 12:18:00,1.40489,1.4051,1.40471,1.4051,333200000.0
2006-04-26 12:19:00,1.40513,1.40514,1.40489,1.40491,417600001.0
2006-04-26 12:20:00,1.40491,1.40501,1.40476,1.40493,391600000.0
2006-04-26 12:21:00,1.405,1.40526,1.40493,1.40516,441400001.0
2006-04-26 12:22:00,1.40488,1.40523,1.40488,1.40502,325700001.0
2006-04-26 12:23:00,1.4049,1.40503,1.40476,1.40486,367900000.0
2006-04-26 12:24:00,1.40452,1.40478,1.40433,1.40433,561900001.0
2006-04-26 12:25:00,1.40451,1.40463,1.4043,1.40438,380600002.0
2006-04-26 12:26:00,1.40452,1.40466,1.4044,1.4045,413000000.0
2006-04-26 12:27:00,1.40456,1.40478,1.40451,1.40458,462000001.0
2006-04-26 12:28:00,1.40452,1.40469,1.40431,1.40443,518900001.0
2006-04-26 12:29:00,1.40442,1.40458,1.40432,1.40437,669000001.0
2006-04-26 12:30:00,1.40444,1.4047,1.40436,1.4047,621600003.0
2006-04-26 12:31:00,1.40474,1.40475,1.4044,1.4046,628500001.0
2006-04-26 12:32:00,1.4046,1.40493,1.40458,1.40475,666100001.0
2006-04-26 12:33:00,1.40499,1.40504,1.40483,1.40494,42000000.0
2006-04-26 12:34:00,1.40491,1.40509,1.4046,1.40493,656700000.0
2006-04-26 12:35:00,1.40517,1.40531,1.40495,1.40505,633900001.0
2006-04-26 12:36:00,1.40495,1.40536,1.40495,1.40533,419900001.0
2006-04-26 12:37:00,1.40548,1.40609,1.40548,1.40604,551300001.0
2006-04-26 12:38:00,1.40593,1.40601,1.40567,1.40568,679200002.0
2006-04-26 12:39:00,1.40562,1.4057,1.4054,1.40559,410600000.0
2006-04-26 12:40:00,1.40562,1.40579,1.4055,1.40574,506300001.0
2006-04-26 12:41:00,1.4057,1.4059,1.40566,1.40566,252700001.0
2006-04-26 12:42:00,1.40574,1.40596,1.40568,1.40585,354900000.0
2006-04-26 12:43:00,1.40588,1.40597,1.40567,1.40586,466900000.0
2006-04-26 12:44:00,1.40581,1.40594,1.40559,1.40568,426200000.0
2006-04-26 12:45:00,1.40576,1.40608,1.40571,1.40595,423400000.0
2006-04-26 12:46:00,1.40584,1.40601,1.40573,1.4058,417400000.0
2006-04-26 12:47:00,1.40527,1.40527,1.40479,1.40479,400000001.0
2006-04-26 12:48:00,1.40467,1.40495,1.40451,1.40495,506600002.0
2006-04-26 12:49:00,1.40501,1.40519,1.40491,1.40504,527000002.0
2006-04-26 12:50:00,1.40487,1.40508,1.40464,1.40475,527300004.0
2006-04-26 12:51:00,1.40469,1.405,1.4046,1.40473,420100000.0
2006-04-26 12:52:00,1.40486,1.40518,1.4048,1.40505,313300000.0
2006-04-26 12:53:00,1.40516,1.40534,1.40509,1.40518,226800000.0
2006-04-26 12:54:00,1.40495,1.40512,1.40481,1.40482,421500001.0
2006-04-26 12:55:00,1.40483,1.40493,1.40465,1.40475,397700000.0
2006-04-26 12:56:00,1.40493,1.40507,1.40477,1.40484,406800000.0
2006-04-26 12:57:00,1.40489,1.40489,1.4045,1.40458,478400000.0
2006-04-26 12:58:00,1.40477,1.40541,1.40477,1.40535,378500001.0
2006-04-26 12:59:00,1.40543,1.40552,1.40508,1.40528,730200002.0
2006-04-26 13:00:00,1.40532,1.40556,1.40514,1.40536,244300001.0
2006-04-26 13:01:00,1.40546,1.40577,1.40539,1.40548,379800001.0
2006-04-26 13:02:00,1.40525,1.4055,1.4052,1.40548,383500002.0
2006-04-26 13:03:00,1.40548,1.4055,1.40518,1.40541,394000000.0
2006-04-26 13:04:00,1.40551,1.4056,1.40531,1.40553,284900000.0
2006-04-26 13:05:00,1.40539,1.40539,1.40505,1.40505,165600001.0
2006-04-26 13:06:00,1.40499,1.40509,1.4048,1.40493,398500000.0
2006-04-26 13:07:00,1.40488,1.40509,1.40488,1.4049,300800001.0
2006-04-26 13:08:00,1.40513,1.40526,1.40507,1.40516,153600000.0
2006-04-26 13:09:00,1.40519,1.40546,1.40506,1.40517,291700000.0
2006-04-26 13:10:00,1.40528,1.40543,1.40527,1.4054,137000001.0
2006-04-26 13:11:00,1.40544,1.40566,1.40523,1.40545,449200001.0
2006-04-26 13:12:00,1.40549,1.40549,1.4052,1.40541,318900001.0
2006-04-26 13:13:00,1.4053,1.40536,1.4052,1.40526,277600000.0
2006-04-26 13:14:00,1.40513,1.40514,1.40492,1.40505,350500001.0
2006-04-26 13:15:00,1.40488,1.40489,1.4046,1.40483,449400003.0
2006-04-26 13:16:00,1.40487,1.40487,1.40434,1.40434,136000000.0
2006-04-26 13:17:00,1.40437,1.40455,1.40417,1.40417,142800001.0
2006-04-26 13:18:00,1.40429,1.40472,1.40429,1.40472,298300000.0
2006-04-26 13:19:00,1.40456,1.40474,1.40441,1.40466,305600001.0
2006-04-26 13:20:00,1.40461,1.40474,1.40451,1.40466,178400000.0
2006-04-26 13:21:00,1.40466,1.40478,1.40465,1.40476,189800000.0
2006-04-26 13:22:00,1.40475,1.40476,1.40449,1.40469,205100000.0
2006-04-26 13:23:00,1.40465,1.40478,1.40456,1.40467,245300000.0
2006-04-26 13:24:00,1.4048,1.4049,1.4048,1.40488,230100000.0
2006-04-26 13:25:00,1.40491,1.40504,1.4049,1.40503,149700000.0
2006-04-26 13:26:00,1.40508,1.40524,1.40491,1.40522,226900000.0
2006-04-26 13:27:00,1.40519,1.40538,1.40503,1.40503,305700001.0
2006-04-26 13:28:00,1.40504,1.40523,1.40498,1.4052,508300003.0
2006-04-26 13:29:00,1.40512,1.40538,1.40497,1.40502,567300002.0
2006-04-26 13:30:00,1.40491,1.40501,1.4046,1.40477,567500000.0
2006-04-26 13:31:00,1.40474,1.40491,1.40459,1.40474,570000003.0
2006-04-26 13:32:00,1.40475,1.40494,1.40472,1.40494,213200000.0
2006-04-26 13:33:00,1.40489,1.40507,1.40477,1.4048,382800001.0
2006-04-26 13:34:00,1.40496,1.40521,1.40476,1.40482,384800001.0
2006-04-26 13:35:00,1.405,1.40511,1.40477,1.40497,363400001.0
2006-04-26 13:36:00,1.40494,1.40505,1.40483,1.40489,415700000.0
2006-04-26 13:37:00,1.40495,1.40518,1.40495,1.40507,506000001.0
2006-04-26 13:38:00,1.40499,1.40513,1.4048,1.40483,389100001.0
2006-04-26 13:39:00,1.40492,1.40524,1.40492,1.40514,293100001.0
2006-04-26 13:40:00,1.40498,1.40523,1.4048,1.40497,454200001.0
2006-04-26 13:41:00,1.40501,1.40501,1.40454,1.40459,205300000.0
2006-04-26 13:42:00,1.4046,1.40475,1.40456,1.4047,215300001.0
2006-04-26 13:43:00,1.40475,1.40487,1.40475,1.40479,119400000.0
2006-04-26 13:44:00,1.40478,1.40502,1.40474,1.40487,264500000.0
2006-04-26 13:45:00,1.40484,1.40501,1.40466,1.40469,453500002.0
2006-04-26 13:46:00,1.40457,1.40474,1.4044,1.40457,440200002.0
2006-04-26 13:47:00,1.40458,1.40475,1.4044,1.40466,455100000.0
2006-04-26 13:48:00,1.40466,1.40477,1.40463,1.40473,194400000.0
2006-04-26 13:49:00,1.40477,1.4049,1.40474,1.40476,228800001.0
2006-04-26 13:50:00,1.40468,1.40483,1.40449,1.40483,288600000.0
2006-04-26 13:51:00,1.40491,1.405,1.40484,1.40497,275500001.0
2006-04-26 13:52:00,1.40481,1.40505,1.40473,1.40503,430700001.0
2006-04-26 13:53:00,1.4049,1.40513,1.40483,1.40505,494600001.0
2006-04-26 13:54:00,1.40496,1.40525,1.40494,1.4052,367500000.0
2006-04-26 13:55:00,1.40516,1.40547,1.40512,1.40524,320700001.0
2006-04-26 13:56:00,1.40523,1.40537,1.40502,1.40524,404200000.0
2006-04-26 13:57:00,1.40521,1.40534,1.40503,1.4052,382200000.0
2006-04-26 13:58:00,1.40528,1.4058,1.40523,1.4058,229200001.0
2006-04-26 13:59:00,1.40561,1.406,1.40561,1.40576,336100001.0
2006-04-26 14:00:00,1.40567,1.40616,1.40559,1.40615,291200002.0
2006-04-26 14:01:00,1.40616,1.4062,1.40578,1.40589,419800002.0
2006-04-26 14:02:00,1.40597,1.40615,1.40596,1.40603,302300000.0
2006-04-26 14:03:00,1.40577,1.40593,1.40552,1.40557,400300000.0
2006-04-26 14:04:00,1.40556,1.406,1.40554,1.40573,468500000.0
2006-04-26 14:05:00,1.40567,1.40575,1.40549,1.4056,344500000.0
2006-04-26 14:06:00,1.40556,1.40561,1.40532,1.40552,335800000.0
2006-04-26 14:07:00,1.40565,1.4058,1.40548,1.40566,383100000.0
2006-04-26 14:08:00,1.4056,1.40585,1.40549,1.40559,356800000.0
2006-04-26 14:09:00,1.40556,1.40574,1.40534,1.40556,169700000.0
2006-04-26 14:10:00,1.40567,1.4057,1.4054,1.40552,279700001.0
2006-04-26 14:11:00,1.40551,1.40566,1.40542,1.40551,142100001.0
2006-04-26 14:12:00,1.40534,1.40562,1.40508,1.40556,286500000.0
2006-04-26 14:13:00,1.40547,1.40559,1.40532,1.40558,168100000.0
2006-04-26 14:14:00,1.4055,1.40559,1.40521,1.40551,187800000.0
2006-04-26 14:15:00,1.40543,1.40565,1.40501,1.40565,368000000.0
2006-04-26 14:16:00,1.40558,1.4057,1.40549,1.40557,205900000.0
2006-04-26 14:17:00,1.40552,1.4058,1.4054,1.40553,691500001.0
2006-04-26 14:18:00,1.40559,1.40599,1.40559,1.40599,366400000.0
2006-04-26 14:19:00,1.40588,1.40621,1.40567,1.40597,397900001.0
2006-04-26 14:20:00,1.40609,1.40638,1.40581,1.4061,218200000.0
2006-04-26 14:21:00,1.40611,1.40626,1.40583,1.40612,400500001.0
2006-04-26 14:22:00,1.40621,1.40661,1.40602,1.40643,643900003.0
2006-04-26 14:23:00,1.40671,1.40671,1.40619,1.40623,168500001.0
2006-04-26 14:24:00,1.40603,1.40636,1.40577,1.40599,466000001.0
2006-04-26 14:25:00,1.4061,1.40631,1.40592,1.40598,518200002.0
2006-04-26 14:26:00,1.40585,1.406,1.40578,1.4058,531800001.0
2006-04-26 14:27:00,1.40588,1.40595,1.40563,1.4059,424200000.0
2006-04-26 14:28:00,1.4058,1.4058,1.40529,1.40571,47400000.0
2006-04-26 14:29:00,1.40548,1.40555,1.40517,1.40524,38800000.0
2006-04-26 14:30:00,1.40469,1.40523,1.40326,1.40367,59800001.0
2006-04-26 14:31:00,1.40298,1.40361,1.40289,1.40305,40200000.0
2006-04-26 14:32:00,1.40284,1.40393,1.40282,1.40393,33000000.0
2006-04-26 14:33:00,1.40372,1.40372,1.40332,1.40344,45200000.0
2006-04-26 14:34:00,1.40367,1.40401,1.40348,1.40348,34000000.0
2006-04-26 14:35:00,1.40343,1.40408,1.40312,1.40398,29200000.0
2006-04-26 14:36:00,1.40398,1.404,1.40329,1.40329,36000000.0
2006-04-26 14:37:00,1.40369,1.40388,1.4035,1.40379,51200000.0
2006-04-26 14:38:00,1.40363,1.40376,1.40309,1.40376,23200000.0
2006-04-26 14:39:00,1.40344,1.40362,1.40301,1.40346,45800001.0
2006-04-26 14:40:00,1.40354,1.40367,1.40303,1.40303,29500000.0
2006-04-26 14:41:00,1.40263,1.40274,1.40221,1.40246,30200000.0
2006-04-26 14:42:00,1.40219,1.40233,1.40156,1.40156,41200000.0
2006-04-26 14:43:00,1.40186,1.40205,1.40162,1.40173,46200000.0
2006-04-26 14:44:00,1.4017,1.40179,1.40112,1.40121,45900000.0
2006-04-26 14:45:00,1.40108,1.40167,1.40085,1.40119,53100001.0
2006-04-26 14:46:00,1.40132,1.40214,1.40125,1.40214,38800000.0
2006-04-26 14:47:00,1.40255,1.40364,1.40247,1.40364,37600000.0
2006-04-26 14:48:00,1.40371,1.40382,1.40334,1.40358,31200000.0
2006-04-26 14:49:00,1.40343,1.40394,1.40334,1.40371,52000000.0
2006-04-26 14:50:00,1.40362,1.40388,1.40361,1.40384,45700000.0
2006-04-26 14:51:00,1.40395,1.40416,1.40383,1.40404,46700000.0
2006-04-26 14:52:00,1.40399,1.40425,1.40383,1.40425,47200000.0
2006-04-26 14:53:00,1.40408,1.40408,1.40356,1.40368,28000000.0
2006-04-26 14:54:00,1.40379,1.40388,1.40312,1.40312,32000000.0
2006-04-26 14:55:00,1.40344,1.40369,1.40331,1.40361,38600000.0
2006-04-26 14:56:00,1.40404,1.40408,1.40349,1.40361,25400000.0
2006-04-26 14:57:00,1.40351,1.40351,1.40306,1.40306,39200000.0
2006-04-26 14:58:00,1.40295,1.40384,1.40233,1.40233,51000001.0
2006-04-26 14:59:00,1.40219,1.40231,1.40181,1.40187,43400000.0
2006-04-26 15:00:00,1.40161,1.40174,1.40095,1.40095,40300000.0
2006-04-26 15:01:00,1.40149,1.40197,1.40131,1.40197,51600000.0
2006-04-26 15:02:00,1.40213,1.4023,1.40187,1.4023,32800000.0
2006-04-26 15:03:00,1.40249,1.40256,1.40157,1.40171,45000000.0
2006-04-26 15:04:00,1.40191,1.40355,1.40191,1.40321,40400000.0
2006-04-26 15:05:00,1.40321,1.40372,1.40321,1.40346,39200000.0
2006-04-26 15:06:00,1.40342,1.40362,1.40277,1.40277,39600000.0
2006-04-26 15:07:00,1.40279,1.40289,1.40249,1.40264,43400001.0
2006-04-26 15:08:00,1.40248,1.40294,1.40228,1.40294,45200000.0
2006-04-26 15:09:00,1.40282,1.40282,1.40239,1.40239,32000000.0
2006-04-26 15:10:00,1.4022,1.40222,1.40176,1.40176,55600001.0
2006-04-26 15:11:00,1.40186,1.40193,1.40161,1.40167,29500000.0
2006-04-26 15:12:00,1.40184,1.40214,1.40155,1.40171,35000000.0
2006-04-26 15:13:00,1.40175,1.40188,1.40151,1.40188,33400000.0
2006-04-26 15:14:00,1.40145,1.40176,1.40145,1.40153,32900000.0
2006-04-26 15:15:00,1.40173,1.40177,1.40115,1.40145,48700000.0
2006-04-26 15:16:00,1.40133,1.40133,1.40097,1.4011,22800000.0
2006-04-26 15:17:00,1.40096,1.40128,1.40085,1.40115,51800000.0
2006-04-26 15:18:00,1.40095,1.40125,1.40085,1.40125,30200000.0
2006-04-26 15:19:00,1.40138,1.40138,1.40122,1.40122,26600000.0
2006-04-26 15:20:00,1.4013,1.40193,1.4013,1.40177,23600000.0
2006-04-26 15:21:00,1.40178,1.40189,1.40163,1.40189,28000000.0
2006-04-26 15:22:00,1.40164,1.40164,1.40108,1.40135,36100000.0
2006-04-26 15:23:00,1.40127,1.4021,1.40103,1.40204,24600000.0
2006-04-26 15:24:00,1.40217,1.40217,1.40174,1.40207,39000000.0
2006-04-26 15:25:00,1.4024,1.40255,1.40157,1.40157,34000000.0
2006-04-26 15:26:00,1.4015,1.4015,1.40064,1.40106,24200000.0
2006-04-26 15:27:00,1.40069,1.40098,1.4002,1.4002,45000000.0
2006-04-26 15:28:00,1.40026,1.40067,1.40024,1.40057,39600001.0
2006-04-26 15:29:00,1.4009,1.40099,1.4007,1.40085,38600000.0
2006-04-26 15:30:00,1.40104,1.40126,1.40061,1.40101,25700000.0
2006-04-26 15:31:00,1.4008,1.4015,1.40079,1.40135,31400000.0
2006-04-26 15:32:00,1.40139,1.40153,1.40114,1.40124,43000000.0
2006-04-26 15:33:00,1.40116,1.40135,1.40105,1.40135,54200000.0
2006-04-26 15:34:00,1.40115,1.40179,1.40115,1.40152,25600000.0
2006-04-26 15:35:00,1.40145,1.4017,1.40139,1.40139,25800000.0
2006-04-26 15:36:00,1.40177,1.40193,1.40146,1.40146,59400000.0
2006-04-26 15:37:00,1.40158,1.40168,1.4013,1.40158,33800000.0
2006-04-26 15:38:00,1.40152,1.40167,1.40144,1.40161,54800000.0
2006-04-26 15:39:00,1.40169,1.40169,1.40095,1.40095,36400000.0
2006-04-26 15:40:00,1.4011,1.40117,1.40075,1.40078,27800000.0
2006-04-26 15:41:00,1.40071,1.40077,1.39995,1.40065,41100001.0
2006-04-26 15:42:00,1.40075,1.4008,1.40004,1.40026,23000000.0
2006-04-26 15:43:00,1.40036,1.40046,1.39981,1.40018,43600000.0
2006-04-26 15:44:00,1.40023,1.40027,1.39964,1.40008,31400000.0
2006-04-26 15:45:00,1.40023,1.40045,1.39974,1.40034,40000000.0
2006-04-26 15:46:00,1.40021,1.40059,1.40021,1.4004,25400000.0
2006-04-26 15:47:00,1.40043,1.40067,1.40026,1.40064,63000000.0
2006-04-26 15:48:00,1.40067,1.40067,1.40009,1.40021,42100000.0
2006-04-26 15:49:00,1.40021,1.40048,1.4001,1.40048,34700000.0
2006-04-26 15:50:00,1.40055,1.40082,1.40044,1.40076,29200000.0
2006-04-26 15:51:00,1.40092,1.40105,1.40069,1.40076,37100001.0
2006-04-26 15:52:00,1.40073,1.40078,1.40036,1.40046,36000000.0
2006-04-26 15:53:00,1.40039,1.4009,1.40039,1.40081,78600002.0
2006-04-26 15:54:00,1.40087,1.40111,1.4007,1.40094,30100000.0
2006-04-26 15:55:00,1.40094,1.40101,1.40057,1.40074,34400000.0
2006-04-26 15:56:00,1.40057,1.4009,1.40012,1.40089,39600000.0
2006-04-26 15:57:00,1.40075,1.40075,1.40039,1.40039,32600000.0
2006-04-26 15:58:00,1.40051,1.40077,1.40039,1.40069,23000000.0
2006-04-26 15:59:00,1.40068,1.40075,1.40038,1.40038,53600000.0
2006-04-26 16:00:00,1.3998,1.40019,1.3986,1.4,28000000.0
2006-04-26 16:01:00,1.39982,1.39982,1.39888,1.39893,27400000.0
2006-04-26 16:02:00,1.39884,1.39945,1.39874,1.39945,26400000.0
2006-04-26 16:03:00,1.39922,1.39942,1.39916,1.39916,30400000.0
2006-04-26 16:04:00,1.39903,1.40008,1.39903,1.39997,31000000.0
2006-04-26 16:05:00,1.39993,1.40043,1.39993,1.40043,33200000.0
2006-04-26 16:06:00,1.40019,1.40101,1.40009,1.40048,39000000.0
2006-04-26 16:07:00,1.40061,1.40146,1.40061,1.40136,38600000.0
2006-04-26 16:08:00,1.40143,1.40184,1.4013,1.40165,27400000.0
2006-04-26 16:09:00,1.40131,1.40131,1.40086,1.40093,48900000.0
2006-04-26 16:10:00,1.40085,1.40163,1.40079,1.4014,43500000.0
2006-04-26 16:11:00,1.40098,1.40173,1.40098,1.40165,25600000.0
2006-04-26 16:12:00,1.40163,1.40171,1.40098,1.40111,32000000.0
2006-04-26 16:13:00,1.40079,1.40102,1.40058,1.40098,23200000.0
2006-04-26 16:14:00,1.4008,1.40122,1.40061,1.40073,33000000.0
2006-04-26 16:15:00,1.40063,1.40096,1.40016,1.40042,29200000.0
2006-04-26 16:16:00,1.40023,1.40044,1.40014,1.40026,38600000.0
2006-04-26 16:17:00,1.40013,1.40018,1.39971,1.39979,45200000.0
2006-04-26 16:18:00,1.4,1.40032,1.3999,1.3999,36800000.0
2006-04-26 16:19:00,1.40004,1.40004,1.39953,1.39976,38500000.0
2006-04-26 16:20:00,1.39955,1.4001,1.39955,1.39996,79100000.0
2006-04-26 16:21:00,1.40004,1.40021,1.39977,1.39994,47000000.0
2006-04-26 16:22:00,1.39974,1.40007,1.39947,1.40003,57000000.0
2006-04-26 16:23:00,1.40017,1.40058,1.40006,1.40058,40000000.0
2006-04-26 16:24:00,1.40052,1.40059,1.40026,1.40053,23900000.0
2006-04-26 16:25:00,1.40079,1.40081,1.40016,1.40081,28400000.0
2006-04-26 16:26:00,1.40076,1.40076,1.40008,1.40008,63500000.0
2006-04-26 16:27:00,1.40002,1.4005,1.40002,1.40025,51800001.0
2006-04-26 16:28:00,1.40055,1.40064,1.40002,1.40014,38600000.0
2006-04-26 16:29:00,1.40025,1.40057,1.40025,1.40042,57500000.0
2006-04-26 16:30:00,1.4003,1.40041,1.40011,1.40041,45100000.0
2006-04-26 16:31:00,1.40035,1.40046,1.40021,1.4003,32800000.0
2006-04-26 16:32:00,1.40056,1.40056,1.40002,1.40033,43300000.0
2006-04-26 16:33:00,1.40048,1.4006,1.40045,1.40051,39600000.0
2006-04-26 16:34:00,1.40064,1.40074,1.40032,1.40043,52600000.0
2006-04-26 16:35:00,1.40055,1.40082,1.40032,1.40082,52400000.0
2006-04-26 16:36:00,1.40065,1.40078,1.40029,1.4005,35400000.0
2006-04-26 16:37:00,1.40073,1.40089,1.40038,1.40065,47200000.0
2006-04-26 16:38:00,1.40081,1.40111,1.40067,1.40091,36000000.0
2006-04-26 16:39:00,1.40079,1.40079,1.40023,1.4003,23200000.0
2006-04-26 16:40:00,1.40024,1.40062,1.40024,1.40045,35000000.0
2006-04-26 16:41:00,1.4,1.40071,1.4,1.40059,26000000.0
2006-04-26 16:42:00,1.40074,1.40079,1.40063,1.40079,54600002.0
2006-04-26 16:43:00,1.40088,1.40097,1.40068,1.40089,70600000.0
2006-04-26 16:44:00,1.401,1.401,1.40076,1.40095,69000001.0
2006-04-26 16:45:00,1.40075,1.40089,1.40073,1.40078,56400001.0
2006-04-26 16:46:00,1.40113,1.40115,1.40091,1.40115,39000000.0
2006-04-26 16:47:00,1.40114,1.40122,1.40082,1.40087,59000000.0
2006-04-26 16:48:00,1.40113,1.40113,1.40035,1.40101,33400000.0
2006-04-26 16:49:00,1.4012,1.4014,1.40101,1.40139,51600000.0
2006-04-26 16:50:00,1.40135,1.40142,1.40113,1.40115,59700000.0
2006-04-26 16:51:00,1.40127,1.40137,1.40097,1.40126,43500000.0
2006-04-26 16:52:00,1.40144,1.40149,1.40116,1.40148,47900000.0
2006-04-26 16:53:00,1.40136,1.4014,1.40113,1.4013,44300000.0
2006-04-26 16:54:00,1.40137,1.40166,1.40137,1.40166,42500000.0
2006-04-26 16:55:00,1.40173,1.40173,1.40144,1.40168,46800001.0
2006-04-26 16:56:00,1.40167,1.40194,1.40159,1.4019,44000000.0
2006-04-26 16:57:00,1.40197,1.40217,1.40182,1.40182,24800000.0
2006-04-26 16:58:00,1.40173,1.40199,1.40162,1.4017,27800000.0
2006-04-26 16:59:00,1.40217,1.40312,1.40217,1.40312,23000000.0
2006-04-26 17:00:00,1.4026,1.4028,1.40241,1.40265,49200000.0
2006-04-26 17:01:00,1.40244,1.40267,1.40228,1.40243,44400000.0
2006-04-26 17:02:00,1.40237,1.40264,1.40237,1.40257,23000000.0
2006-04-26 17:03:00,1.40272,1.40272,1.40239,1.40263,42200000.0
2006-04-26 17:04:00,1.40278,1.4028,1.40238,1.40253,42200001.0
2006-04-26 17:05:00,1.40239,1.40257,1.40198,1.40226,40000001.0
2006-04-26 17:06:00,1.40201,1.40239,1.40192,1.40221,49700000.0
2006-04-26 17:07:00,1.40224,1.40236,1.40202,1.40225,37200000.0
2006-04-26 17:08:00,1.40222,1.4027,1.40222,1.4027,34000000.0
2006-04-26 17:09:00,1.40273,1.40318,1.40263,1.40314,63500000.0
2006-04-26 17:10:00,1.403,1.40323,1.40291,1.40309,66500000.0
2006-04-26 17:11:00,1.40316,1.40337,1.40305,1.40314,30600000.0
2006-04-26 17:12:00,1.40295,1.40295,1.40245,1.40246,34800000.0
2006-04-26 17:13:00,1.40209,1.40221,1.40192,1.40204,39200000.0
2006-04-26 17:14:00,1.40164,1.40202,1.40164,1.40169,51400000.0
2006-04-26 17:15:00,1.40196,1.40203,1.40181,1.40184,29000000.0
2006-04-26 17:16:00,1.40175,1.4019,1.40169,1.40177,44300000.0
2006-04-26 17:17:00,1.40167,1.40186,1.40143,1.40182,36200000.0
2006-04-26 17:18:00,1.40204,1.40204,1.40155,1.40199,50500000.0
2006-04-26 17:19:00,1.40187,1.40227,1.40186,1.40227,28900000.0
2006-04-26 17:20:00,1.40261,1.40269,1.4024,1.40256,56000001.0
2006-04-26 17:21:00,1.403,1.40308,1.40249,1.403,58800000.0
2006-04-26 17:22:00,1.4027,1.40289,1.40252,1.40255,44400000.0
2006-04-26 17:23:00,1.40222,1.40263,1.40222,1.4025,23400000.0
2006-04-26 17:24:00,1.40236,1.40236,1.40201,1.40216,30600000.0
2006-04-26 17:25:00,1.40204,1.40237,1.40204,1.40218,39600000.0
2006-04-26 17:26:00,1.40197,1.40215,1.40182,1.40189,31200000.0
2006-04-26 17:27:00,1.40199,1.40212,1.40188,1.40188,30300000.0
2006-04-26 17:28:00,1.40195,1.40195,1.40175,1.40187,41800000.0
2006-04-26 17:29:00,1.40192,1.40197,1.40143,1.40186,34800000.0
2006-04-26 17:30:00,1.40208,1.40229,1.4016,1.40227,40700000.0
2006-04-26 17:31:00,1.40221,1.40245,1.40212,1.40221,25800000.0
2006-04-26 17:32:00,1.40213,1.40252,1.40213,1.40218,25400000.0
2006-04-26 17:33:00,1.40226,1.40245,1.40226,1.40233,35400000.0
2006-04-26 17:34:00,1.40232,1.40263,1.40232,1.40262,42200000.0
2006-04-26 17:35:00,1.40257,1.40257,1.40229,1.40241,34000000.0
2006-04-26 17:36:00,1.40254,1.40279,1.40252,1.40273,65900000.0
2006-04-26 17:37:00,1.40288,1.40299,1.40224,1.4029,39000000.0
2006-04-26 17:38:00,1.40276,1.40313,1.40276,1.4028,29800000.0
2006-04-26 17:39:00,1.40288,1.40311,1.40273,1.40311,34200000.0
2006-04-26 17:40:00,1.40289,1.40316,1.40289,1.4031,40200000.0
2006-04-26 17:41:00,1.403,1.403,1.40268,1.40272,50400000.0
2006-04-26 17:42:00,1.40279,1.40326,1.40271,1.40308,35400000.0
2006-04-26 17:43:00,1.40315,1.4033,1.40295,1.40295,49800000.0
2006-04-26 17:44:00,1.40287,1.40297,1.40274,1.40279,55100000.0
2006-04-26 17:45:00,1.4029,1.403,1.4028,1.40295,30200000.0
2006-04-26 17:46:00,1.40316,1.40325,1.40302,1.40313,39600000.0
2006-04-26 17:47:00,1.40303,1.40332,1.40297,1.40297,38000000.0
2006-04-26 17:48:00,1.40304,1.40334,1.40279,1.40334,29800000.0
2006-04-26 17:49:00,1.40345,1.40347,1.40304,1.40337,44800000.0
2006-04-26 17:50:00,1.40344,1.40347,1.40324,1.40347,42400000.0
2006-04-26 17:51:00,1.40348,1.40374,1.40317,1.40338,27200000.0
2006-04-26 17:52:00,1.40367,1.40378,1.40342,1.40378,33000000.0
2006-04-26 17:53:00,1.40384,1.40392,1.40349,1.40352,20600000.0
2006-04-26 17:54:00,1.4034,1.40355,1.40295,1.40338,36000000.0
2006-04-26 17:55:00,1.40358,1.40387,1.403,1.40387,34800000.0
2006-04-26 17:56:00,1.40367,1.404,1.40362,1.40384,39900000.0
2006-04-26 17:57:00,1.40389,1.40417,1.40358,1.40405,50200001.0
2006-04-26 17:58:00,1.40408,1.40411,1.40384,1.40402,54900000.0
2006-04-26 17:59:00,1.4038,1.40456,1.4038,1.40429,45000000.0
2006-04-26 18:00:00,1.40452,1.40471,1.40403,1.40404,49000000.0
2006-04-26 18:01:00,1.40406,1.40433,1.40374,1.40388,39400000.0
2006-04-26 18:02:00,1.40398,1.40406,1.40379,1.40379,58500000.0
2006-04-26 18:03:00,1.40378,1.40414,1.4036,1.4036,37800000.0
2006-04-26 18:04:00,1.40395,1.4041,1.40376,1.40387,53800000.0
2006-04-26 18:05:00,1.40391,1.40401,1.40372,1.4038,44900000.0
2006-04-26 18:06:00,1.40373,1.40411,1.40364,1.40378,62800000.0
2006-04-26 18:07:00,1.404,1.4042,1.4039,1.40409,48900000.0
2006-04-26 18:08:00,1.40394,1.40417,1.40383,1.40389,48100000.0
2006-04-26 18:09:00,1.40385,1.40398,1.4037,1.40375,50000000.0
2006-04-26 18:10:00,1.4038,1.40423,1.40372,1.40393,30200000.0
2006-04-26 18:11:00,1.40412,1.40412,1.40381,1.40404,42400000.0
2006-04-26 18:12:00,1.40406,1.40412,1.40379,1.40379,29800000.0
2006-04-26 18:13:00,1.40394,1.40427,1.40394,1.40415,43100000.0
2006-04-26 18:14:00,1.40357,1.40419,1.40357,1.40384,22200000.0
2006-04-26 18:15:00,1.40365,1.40401,1.40365,1.40391,42200000.0
2006-04-26 18:16:00,1.4039,1.40414,1.40386,1.40397,40900000.0
2006-04-26 18:17:00,1.40421,1.40444,1.40408,1.40414,57700000.0
2006-04-26 18:18:00,1.4043,1.40444,1.40392,1.40417,49400000.0
2006-04-26 18:19:00,1.40415,1.40415,1.40397,1.40404,28800000.0
2006-04-26 18:20:00,1.40401,1.40405,1.40365,1.40382,37000001.0
2006-04-26 18:21:00,1.40386,1.40386,1.40364,1.40376,44500000.0
2006-04-26 18:22:00,1.40386,1.40417,1.40386,1.40398,41200000.0
2006-04-26 18:23:00,1.40391,1.404,1.40382,1.40399,45900000.0
2006-04-26 18:24:00,1.40397,1.40404,1.40378,1.40379,47200000.0
2006-04-26 18:25:00,1.40394,1.40415,1.40384,1.40401,27100000.0
2006-04-26 18:26:00,1.40393,1.40413,1.40391,1.40405,46300001.0
2006-04-26 18:27:00,1.40394,1.40426,1.40376,1.40416,44600000.0
2006-04-26 18:28:00,1.40407,1.40422,1.404,1.40402,40900000.0
2006-04-26 18:29:00,1.40398,1.40424,1.40385,1.40415,43200001.0
2006-04-26 18:30:00,1.40429,1.40448,1.40426,1.40426,30400000.0
2006-04-26 18:31:00,1.40416,1.40428,1.40406,1.40421,31000000.0
2006-04-26 18:32:00,1.40428,1.40434,1.40411,1.40433,39800001.0
2006-04-26 18:33:00,1.40446,1.4046,1.4043,1.40431,52600000.0
2006-04-26 18:34:00,1.40429,1.40453,1.40423,1.40443,27200000.0
2006-04-26 18:35:00,1.40427,1.40427,1.40402,1.40419,38600000.0
2006-04-26 18:36:00,1.40402,1.40421,1.40402,1.40405,36400000.0
2006-04-26 18:37:00,1.40409,1.40416,1.40401,1.40413,26200000.0
2006-04-26 18:38:00,1.40401,1.40422,1.40384,1.4041,33000000.0
2006-04-26 18:39:00,1.40382,1.40415,1.40382,1.4041,40100000.0
2006-04-26 18:40:00,1.40396,1.40398,1.40375,1.40379,24600000.0
2006-04-26 18:41:00,1.40382,1.40404,1.40382,1.40404,38700000.0
2006-04-26 18:42:00,1.40397,1.40397,1.4037,1.40379,34400000.0
2006-04-26 18:43:00,1.40369,1.40399,1.40363,1.40363,27600000.0
2006-04-26 18:44:00,1.40374,1.4042,1.40374,1.40382,37100000.0
2006-04-26 18:45:00,1.40393,1.40411,1.40379,1.40396,35200000.0
2006-04-26 18:46:00,1.40427,1.40434,1.40395,1.40395,35800001.0
2006-04-26 18:47:00,1.40414,1.40414,1.40399,1.40403,17800000.0
2006-04-26 18:48:00,1.40403,1.40437,1.40397,1.40421,60800001.0
2006-04-26 18:49:00,1.40425,1.40425,1.40396,1.40398,46800001.0
2006-04-26 18:50:00,1.40411,1.40442,1.40411,1.40426,38400000.0
2006-04-26 18:51:00,1.40436,1.40454,1.40432,1.40439,58000000.0
2006-04-26 18:52:00,1.40411,1.4044,1.40411,1.40419,54700000.0
2006-04-26 18:53:00,1.40434,1.40445,1.40434,1.40434,30000000.0
2006-04-26 18:54:00,1.4044,1.4044,1.40392,1.40428,38900000.0
2006-04-26 18:55:00,1.40405,1.40424,1.40394,1.40403,21400000.0
2006-04-26 18:56:00,1.40368,1.404,1.4034,1.4034,61000001.0
2006-04-26 18:57:00,1.40381,1.40395,1.40381,1.40394,20800000.0
2006-04-26 18:58:00,1.40396,1.40396,1.4036,1.40364,30600000.0
2006-04-26 18:59:00,1.40372,1.40412,1.40354,1.40412,28200000.0
2006-04-26 19:00:00,1.40436,1.40449,1.40409,1.40414,25800000.0
2006-04-26 19:01:00,1.40414,1.40414,1.40375,1.40388,37200000.0
2006-04-26 19:02:00,1.40385,1.40403,1.40377,1.40403,32000000.0
2006-04-26 19:03:00,1.40381,1.40406,1.40364,1.40392,58000000.0
2006-04-26 19:04:00,1.40389,1.40424,1.40383,1.40401,104900002.0
2006-04-26 19:05:00,1.40407,1.40427,1.40404,1.40413,25400000.0
2006-04-26 19:06:00,1.40413,1.40418,1.40391,1.40415,28200000.0
2006-04-26 19:07:00,1.40403,1.40425,1.404,1.40425,48400000.0
2006-04-26 19:08:00,1.40391,1.40409,1.40391,1.40391,27800000.0
2006-04-26 19:09:00,1.4039,1.4039,1.40368,1.4037,49400000.0
2006-04-26 19:10:00,1.40389,1.40412,1.40356,1.40356,48300000.0
2006-04-26 19:11:00,1.40398,1.40402,1.4037,1.40373,40400000.0
2006-04-26 19:12:00,1.40322,1.40363,1.40322,1.40359,28000000.0
2006-04-26 19:13:00,1.40355,1.4036,1.40312,1.40356,62800000.0
2006-04-26 19:14:00,1.40328,1.40328,1.40281,1.40311,37900000.0
2006-04-26 19:15:00,1.40299,1.40305,1.4028,1.40303,31600000.0
2006-04-26 19:16:00,1.40272,1.4033,1.40272,1.40323,43000001.0
2006-04-26 19:17:00,1.4032,1.4032,1.40295,1.40303,39500000.0
2006-04-26 19:18:00,1.40305,1.40314,1.40288,1.40302,25400000.0
2006-04-26 19:19:00,1.40304,1.40326,1.40281,1.40325,23000000.0
2006-04-26 19:20:00,1.40334,1.40337,1.40306,1.40334,35400000.0
2006-04-26 19:21:00,1.40316,1.4034,1.40316,1.40324,35200000.0
2006-04-26 19:22:00,1.40332,1.40337,1.40309,1.4032,51600000.0
2006-04-26 19:23:00,1.40306,1.40334,1.40287,1.40317,49600000.0
2006-04-26 19:24:00,1.40328,1.40348,1.40308,1.40339,42000000.0
2006-04-26 19:25:00,1.40357,1.40363,1.40335,1.40363,40900000.0
2006-04-26 19:26:00,1.40337,1.40361,1.40323,1.40343,30000000.0
2006-04-26 19:27:00,1.40338,1.4035,1.40294,1.40315,37400000.0
2006-04-26 19:28:00,1.40275,1.40293,1.40257,1.40293,37200000.0
2006-04-26 19:29:00,1.4028,1.40307,1.40248,1.40307,21800000.0
2006-04-26 19:30:00,1.40303,1.40308,1.40287,1.40292,55400001.0
2006-04-26 19:31:00,1.40303,1.40326,1.40299,1.40326,59300000.0
2006-04-26 19:32:00,1.40313,1.40325,1.40302,1.40314,83000002.0
2006-04-26 19:33:00,1.40313,1.40315,1.40284,1.40315,49900000.0
2006-04-26 19:34:00,1.40308,1.4032,1.40301,1.40307,33000000.0
2006-04-26 19:35:00,1.403,1.40315,1.40267,1.40315,39800000.0
2006-04-26 19:36:00,1.40295,1.40314,1.40286,1.40309,30600000.0
2006-04-26 19:37:00,1.40317,1.40317,1.4028,1.4028,29000000.0
2006-04-26 19:38:00,1.40282,1.40325,1.40282,1.40298,59200001.0
2006-04-26 19:39:00,1.40301,1.40334,1.40284,1.40308,41100000.0
2006-04-26 19:40:00,1.4029,1.40327,1.4029,1.40306,62000000.0
2006-04-26 19:41:00,1.40307,1.40336,1.40307,1.4033,35600000.0
2006-04-26 19:42:00,1.40339,1.40344,1.40304,1.40344,53800000.0
2006-04-26 19:43:00,1.40329,1.40329,1.40284,1.40312,32400000.0
2006-04-26 19:44:00,1.40294,1.40308,1.40274,1.403,42500000.0
2006-04-26 19:45:00,1.40284,1.40324,1.4028,1.40306,41000000.0
2006-04-26 19:46:00,1.4031,1.40351,1.40305,1.40314,54200000.0
2006-04-26 19:47:00,1.40336,1.40346,1.40319,1.4034,82800002.0
2006-04-26 19:48:00,1.40333,1.40341,1.40324,1.40341,42400000.0
2006-04-26 19:49:00,1.40339,1.40352,1.40314,1.40315,21800000.0
2006-04-26 19:50:00,1.40338,1.40338,1.40305,1.4032,59000000.0
2006-04-26 19:51:00,1.40306,1.40341,1.40306,1.40324,47000000.0
2006-04-26 19:52:00,1.40336,1.40362,1.40311,1.40311,21600000.0
2006-04-26 19:53:00,1.40321,1.40339,1.40292,1.40325,67900000.0
2006-04-26 19:54:00,1.40328,1.40332,1.40325,1.40331,28200000.0
2006-04-26 19:55:00,1.40332,1.40346,1.40322,1.40322,35400000.0
2006-04-26 19:56:00,1.40324,1.40353,1.40324,1.40353,58400001.0
2006-04-26 19:57:00,1.40354,1.40357,1.40295,1.40309,26600000.0
2006-04-26 19:58:00,1.40295,1.40321,1.40291,1.40307,30800000.0
2006-04-26 19:59:00,1.40324,1.40334,1.40314,1.40314,26400000.0
2006-04-26 20:00:00,1.40316,1.40361,1.40316,1.40324,27200000.0
2006-04-26 20:01:00,1.4036,1.40364,1.40336,1.40339,41600000.0
2006-04-26 20:02:00,1.40346,1.40356,1.40333,1.40345,32500000.0
2006-04-26 20:03:00,1.4036,1.4036,1.40318,1.40318,30400000.0
2006-04-26 20:04:00,1.40315,1.40324,1.40287,1.40301,56000000.0
2006-04-26 20:05:00,1.40295,1.40318,1.40295,1.40303,38700000.0
2006-04-26 20:06:00,1.40316,1.40354,1.4031,1.40333,28000000.0
2006-04-26 20:07:00,1.40325,1.40333,1.40306,1.40318,35800000.0
2006-04-26 20:08:00,1.40331,1.40333,1.40297,1.40322,45000000.0
2006-04-26 20:09:00,1.40342,1.40342,1.40334,1.40339,45000000.0
2006-04-26 20:10:00,1.40301,1.40343,1.40301,1.40332,35000000.0
2006-04-26 20:11:00,1.40335,1.40335,1.40311,1.4032,21200000.0
2006-04-26 20:12:00,1.4033,1.40379,1.4032,1.40375,33800000.0
2006-04-26 20:13:00,1.40392,1.40392,1.40356,1.40375,57400000.0
2006-04-26 20:14:00,1.4036,1.4036,1.40304,1.40359,30200000.0
2006-04-26 20:15:00,1.40361,1.40361,1.40333,1.40354,52000000.0
2006-04-26 20:16:00,1.40348,1.40372,1.40343,1.40345,49600000.0
2006-04-26 20:17:00,1.40351,1.40379,1.40335,1.40353,50500000.0
2006-04-26 20:18:00,1.40366,1.40391,1.40363,1.40368,35000000.0
2006-04-26 20:19:00,1.40391,1.40402,1.40367,1.40367,49000000.0
2006-04-26 20:20:00,1.40362,1.40388,1.4035,1.40388,28000000.0
2006-04-26 20:21:00,1.40378,1.4042,1.40378,1.40385,36600000.0
2006-04-26 20:22:00,1.40396,1.40409,1.40373,1.40388,40000000.0
2006-04-26 20:23:00,1.40389,1.40392,1.40341,1.40362,53800000.0
2006-04-26 20:24:00,1.40378,1.40378,1.40359,1.40366,27800000.0
2006-04-26 20:25:00,1.40412,1.40412,1.40377,1.40377,59400001.0
2006-04-26 20:26:00,1.40396,1.40396,1.40352,1.40378,45100000.0
2006-04-26 20:27:00,1.40409,1.40436,1.40377,1.40418,47000000.0
2006-04-26 20:28:00,1.40427,1.40455,1.40422,1.40455,22800000.0
2006-04-26 20:29:00,1.40453,1.40453,1.404,1.40446,32800000.0
2006-04-26 20:30:00,1.40455,1.40455,1.40425,1.40435,20800000.0
2006-04-26 20:31:00,1.40425,1.40432,1.40388,1.40425,50900000.0
2006-04-26 20:32:00,1.40404,1.4043,1.4038,1.4043,24800000.0
2006-04-26 20:33:00,1.40446,1.40453,1.40419,1.40453,27200000.0
2006-04-26 20:34:00,1.40438,1.40453,1.40427,1.40442,36400000.0
2006-04-26 20:35:00,1.40441,1.40455,1.40433,1.40435,29200000.0
2006-04-26 20:36:00,1.40443,1.40465,1.40436,1.40452,63300001.0
2006-04-26 20:37:00,1.40466,1.40476,1.40435,1.40476,40600000.0
2006-04-26 20:38:00,1.40481,1.4049,1.40462,1.40462,45200000.0
2006-04-26 20:39:00,1.40441,1.40459,1.40403,1.40421,61200001.0
2006-04-26 20:40:00,1.40429,1.40464,1.40429,1.40443,60800001.0
2006-04-26 20:41:00,1.40464,1.40486,1.40448,1.40486,43000000.0
2006-04-26 20:42:00,1.4048,1.40483,1.40445,1.40475,39800000.0
2006-04-26 20:43:00,1.40465,1.40492,1.40443,1.40443,45400001.0
2006-04-26 20:44:00,1.40453,1.40453,1.40407,1.40443,32700000.0
2006-04-26 20:45:00,1.40443,1.40519,1.40443,1.40484,54200000.0
2006-04-26 20:46:00,1.40504,1.40504,1.40478,1.40478,41200000.0
2006-04-26 20:47:00,1.40481,1.40481,1.40443,1.40464,78900001.0
2006-04-26 20:48:00,1.4046,1.40482,1.40456,1.40465,52400000.0
2006-04-26 20:49:00,1.4046,1.40478,1.4046,1.40472,37700000.0
2006-04-26 20:50:00,1.40465,1.40486,1.40465,1.40486,32000000.0
2006-04-26 20:51:00,1.40475,1.40498,1.40475,1.4048,25200000.0
2006-04-26 20:52:00,1.40473,1.40478,1.40463,1.40463,35000000.0
2006-04-26 20:53:00,1.40447,1.4047,1.40447,1.40463,57400000.0
2006-04-26 20:54:00,1.40444,1.40478,1.40444,1.40469,42900000.0
2006-04-26 20:55:00,1.40475,1.40499,1.40461,1.40499,31600000.0
2006-04-26 20:56:00,1.40483,1.40492,1.40478,1.40492,47400000.0
2006-04-26 20:57:00,1.40487,1.40488,1.4047,1.40475,49400000.0
2006-04-26 20:58:00,1.40487,1.40497,1.40476,1.40489,49100000.0
2006-04-26 20:59:00,1.40484,1.40486,1.40468,1.40482,39400000.0
2006-04-26 21:00:00,1.40475,1.40498,1.40455,1.40493,27200000.0
2006-04-26 21:01:00,1.40486,1.4051,1.40448,1.40448,30800000.0
2006-04-26 21:02:00,1.40486,1.40507,1.40461,1.40499,47400000.0
2006-04-26 21:03:00,1.40492,1.40508,1.40487,1.40493,24600000.0
2006-04-26 21:04:00,1.405,1.405,1.40475,1.40488,32300000.0
2006-04-26 21:05:00,1.4046,1.40493,1.4046,1.40472,43200000.0
2006-04-26 21:06:00,1.40479,1.40479,1.40455,1.40476,35600000.0
2006-04-26 21:07:00,1.40474,1.40485,1.40457,1.40474,31800000.0
2006-04-26 21:08:00,1.40457,1.40459,1.40437,1.40437,28800000.0
2006-04-26 21:09:00,1.40431,1.40434,1.40407,1.40426,44900000.0
2006-04-26 21:10:00,1.4043,1.40444,1.40416,1.40425,39600000.0
2006-04-26 21:11:00,1.40418,1.40438,1.40396,1.40396,22200000.0
2006-04-26 21:12:00,1.404,1.40415,1.40391,1.40391,53100000.0
2006-04-26 21:13:00,1.4038,1.40412,1.4038,1.404,34200000.0
2006-04-26 21:14:00,1.40396,1.40412,1.4039,1.4039,32000000.0
2006-04-26 21:15:00,1.40388,1.40406,1.40388,1.40398,42400000.0
2006-04-26 21:16:00,1.40368,1.40405,1.40368,1.40405,33400000.0
2006-04-26 21:17:00,1.40392,1.40397,1.4036,1.4036,41400000.0
2006-04-26 21:18:00,1.40417,1.40417,1.40362,1.40401,23400000.0
2006-04-26 21:19:00,1.40408,1.40408,1.40379,1.40383,29600000.0
2006-04-26 21:20:00,1.40366,1.40385,1.40359,1.40368,41200000.0
2006-04-26 21:21:00,1.40367,1.40392,1.40367,1.4038,28000000.0
2006-04-26 21:22:00,1.40342,1.4039,1.40342,1.40384,36100000.0
2006-04-26 21:23:00,1.4037,1.40385,1.40334,1.40334,52700000.0
2006-04-26 21:24:00,1.40366,1.404,1.40356,1.40375,70800002.0
2006-04-26 21:25:00,1.40391,1.40407,1.40367,1.40367,62500000.0
2006-04-26 21:26:00,1.40401,1.40422,1.40399,1.40399,40000000.0
2006-04-26 21:27:00,1.40405,1.40416,1.40405,1.40407,22200000.0
2006-04-26 21:28:00,1.40418,1.40436,1.40418,1.40427,21200000.0
2006-04-26 21:29:00,1.40435,1.40439,1.40424,1.40437,25600000.0
2006-04-26 21:30:00,1.40437,1.40437,1.40418,1.40425,39800000.0
2006-04-26 21:31:00,1.40426,1.40428,1.40414,1.4042,34800000.0
2006-04-26 21:32:00,1.40431,1.40435,1.40424,1.4043,54000001.0
2006-04-26 21:33:00,1.40439,1.4046,1.40437,1.40452,20000000.0
2006-04-26 21:34:00,1.40453,1.40458,1.40446,1.40453,35400000.0
2006-04-26 21:35:00,1.40448,1.40458,1.4042,1.40458,28600000.0
2006-04-26 21:36:00,1.40475,1.40475,1.40438,1.4047,31400000.0
2006-04-26 21:37:00,1.40469,1.40469,1.40454,1.40456,31700000.0
2006-04-26 21:38:00,1.40452,1.40461,1.40443,1.40461,23800000.0
2006-04-26 21:39:00,1.40426,1.4045,1.40426,1.4045,52400000.0
2006-04-26 21:40:00,1.4044,1.40461,1.40432,1.40441,29200000.0
2006-04-26 21:41:00,1.40444,1.40458,1.40436,1.4045,36200000.0
2006-04-26 21:42:00,1.40465,1.40475,1.40427,1.40427,28000000.0
2006-04-26 21:43:00,1.40416,1.40418,1.40403,1.40413,49700000.0
2006-04-26 21:44:00,1.40394,1.40409,1.40384,1.40391,22800000.0
2006-04-26 21:45:00,1.40401,1.40412,1.40401,1.40405,39200000.0
2006-04-26 21:46:00,1.40417,1.40428,1.40382,1.40396,47200000.0
2006-04-26 21:47:00,1.40391,1.40408,1.4039,1.4039,39600000.0
2006-04-26 21:48:00,1.40414,1.40417,1.40381,1.40394,49600000.0
2006-04-26 21:49:00,1.40413,1.40437,1.40413,1.40437,33200000.0
2006-04-26 21:50:00,1.4046,1.40464,1.40431,1.40431,44400000.0
2006-04-26 21:51:00,1.40439,1.40469,1.40439,1.40462,49200000.0
2006-04-26 21:52:00,1.40456,1.40478,1.40438,1.4045,57100000.0
2006-04-26 21:53:00,1.4045,1.40473,1.4045,1.40457,36500000.0
2006-04-26 21:54:00,1.40461,1.40503,1.40461,1.40475,41800000.0
2006-04-26 21:55:00,1.40488,1.40488,1.40454,1.40464,52800000.0
2006-04-26 21:56:00,1.40472,1.40484,1.40464,1.40474,34000000.0
2006-04-26 21:57:00,1.40489,1.40508,1.40453,1.40485,32400000.0
2006-04-26 21:58:00,1.40482,1.40512,1.40474,1.40474,41400000.0
2006-04-26 21:59:00,1.40478,1.40482,1.40447,1.40462,53400001.0
2006-04-26 22:00:00,1.40473,1.40481,1.40471,1.40478,33000000.0
2006-04-26 22:01:00,1.40471,1.40494,1.40462,1.40473,48300000.0
2006-04-26 22:02:00,1.40462,1.40475,1.40454,1.40455,32600000.0
2006-04-26 22:03:00,1.40478,1.40482,1.40462,1.40474,36200001.0
2006-04-26 22:04:00,1.40466,1.40474,1.40448,1.40448,19200000.0
2006-04-26 22:05:00,1.40453,1.40453,1.40433,1.40453,33400000.0
2006-04-26 22:06:00,1.40459,1.40465,1.40421,1.40445,53800001.0
2006-04-26 22:07:00,1.40433,1.40463,1.40433,1.40451,43600000.0
2006-04-26 22:08:00,1.4044,1.40484,1.4044,1.40471,27800000.0
2006-04-26 22:09:00,1.40465,1.40465,1.40432,1.40448,34700000.0
2006-04-26 22:10:00,1.40455,1.40475,1.40448,1.40475,55400000.0
2006-04-26 22:11:00,1.40472,1.40482,1.40453,1.40453,32600000.0
2006-04-26 22:12:00,1.40451,1.40452,1.40422,1.40422,63800001.0
2006-04-26 22:13:00,1.40439,1.40442,1.40436,1.40437,37000001.0
2006-04-26 22:14:00,1.40421,1.40442,1.40419,1.40442,52200000.0
2006-04-26 22:15:00,1.4042,1.40438,1.40413,1.40427,27800000.0
2006-04-26 22:16:00,1.40425,1.40433,1.40409,1.40409,32800000.0
2006-04-26 22:17:00,1.40434,1.40434,1.40398,1.40415,33900000.0
2006-04-26 22:18:00,1.4043,1.4043,1.40408,1.40411,28800000.0
2006-04-26 22:19:00,1.40412,1.40429,1.40412,1.40419,32100000.0
2006-04-26 22:20:00,1.40424,1.40437,1.40412,1.40437,57400001.0
2006-04-26 22:21:00,1.40423,1.40423,1.40384,1.40408,32800000.0
2006-04-26 22:22:00,1.40425,1.40427,1.40404,1.40419,41400000.0
2006-04-26 22:23:00,1.40427,1.40427,1.40404,1.40405,34400001.0
2006-04-26 22:24:00,1.40425,1.40436,1.4041,1.40436,52000000.0
2006-04-26 22:25:00,1.40418,1.40429,1.40411,1.40425,33200000.0
2006-04-26 22:26:00,1.40404,1.40426,1.40404,1.40425,38600000.0
2006-04-26 22:27:00,1.40402,1.40412,1.40367,1.40395,38000001.0
2006-04-26 22:28:00,1.40392,1.40415,1.40386,1.40399,57600001.0
2006-04-26 22:29:00,1.40398,1.40408,1.40387,1.40404,28200000.0
2006-04-26 22:30:00,1.404,1.40405,1.40383,1.40383,32600000.0
2006-04-26 22:31:00,1.40402,1.40421,1.40349,1.40421,38000000.0
2006-04-26 22:32:00,1.40418,1.40437,1.40411,1.4042,51800001.0
2006-04-26 22:33:00,1.40406,1.4043,1.40406,1.4041,47000000.0
2006-04-26 22:34:00,1.40408,1.40423,1.40392,1.40405,56400000.0
2006-04-26 22:35:00,1.40414,1.40414,1.40375,1.40375,60500000.0
2006-04-26 22:36:00,1.40399,1.40411,1.40339,1.40339,59400000.0
2006-04-26 22:37:00,1.40391,1.40403,1.40384,1.40393,40600000.0
2006-04-26 22:38:00,1.40383,1.40402,1.40378,1.40391,42600000.0
2006-04-26 22:39:00,1.40374,1.40374,1.40334,1.40359,42400000.0
2006-04-26 22:40:00,1.40365,1.40366,1.40328,1.40328,41400000.0
2006-04-26 22:41:00,1.40358,1.40377,1.4035,1.40369,26700000.0
2006-04-26 22:42:00,1.40374,1.40374,1.40351,1.40362,32000000.0
2006-04-26 22:43:00,1.40376,1.40378,1.40349,1.40373,16400000.0
2006-04-26 22:44:00,1.4036,1.40371,1.40353,1.40368,52100001.0
2006-04-26 22:45:00,1.4035,1.40358,1.40338,1.40358,26700000.0
2006-04-26 22:46:00,1.40355,1.40363,1.40343,1.40343,35600000.0
2006-04-26 22:47:00,1.4036,1.40377,1.40352,1.40363,34800000.0
2006-04-26 22:48:00,1.40338,1.40375,1.40338,1.40362,42400000.0
2006-04-26 22:49:00,1.40355,1.40372,1.40332,1.40357,31800000.0
2006-04-26 22:50:00,1.4036,1.40368,1.40345,1.40345,38800000.0
2006-04-26 22:51:00,1.40363,1.4037,1.4035,1.40361,27800000.0
2006-04-26 22:52:00,1.40365,1.40367,1.40338,1.4034,43900000.0
2006-04-26 22:53:00,1.40362,1.40377,1.40333,1.40375,32400000.0
2006-04-26 22:54:00,1.40371,1.40371,1.40341,1.40341,28200000.0
2006-04-26 22:55:00,1.40366,1.40366,1.40337,1.40339,26800000.0
2006-04-26 22:56:00,1.40377,1.40393,1.40377,1.40393,21200000.0
2006-04-26 22:57:00,1.40396,1.40416,1.40374,1.40374,40600000.0
2006-04-26 22:58:00,1.404,1.4041,1.404,1.40402,23600000.0
2006-04-26 22:59:00,1.40418,1.4042,1.40399,1.40415,34200000.0
2006-04-26 23:00:00,1.40408,1.40418,1.4039,1.4039,37800000.0
2006-04-26 23:01:00,1.4035,1.4036,1.4033,1.4035,20800000.0
2006-04-26 23:02:00,1.4034,1.4035,1.4033,1.4033,20800000.0
2006-04-26 23:03:00,1.4036,1.4037,1.4033,1.4034,20800000.0
2006-04-26 23:04:00,1.4033,1.4035,1.4032,1.4032,20800000.0
2006-04-26 23:05:00,1.4038,1.4038,1.4035,1.4036,20800000.0
2006-04-26 23:06:00,1.4035,1.4035,1.4032,1.4032,20800000.0
2006-04-26 23:07:00,1.4033,1.4033,1.4033,1.4033,20800000.0
2006-04-26 23:08:00,1.4034,1.4036,1.4032,1.4033,20800000.0
2006-04-26 23:09:00,1.4034,1.4037,1.4034,1.4037,20800000.0
2006-04-26 23:10:00,1.4035,1.4037,1.4035,1.4036,20800000.0
2006-04-26 23:11:00,1.4037,1.4038,1.4035,1.4038,20800000.0
2006-04-26 23:12:00,1.4039,1.4039,1.4037,1.4037,20800000.0
2006-04-26 23:13:00,1.4038,1.4038,1.4036,1.4037,20800000.0
2006-04-26 23:14:00,1.4038,1.4038,1.4033,1.4033,20800000.0
2006-04-26 23:15:00,1.4034,1.4034,1.4028,1.4028,20800000.0
2006-04-26 23:16:00,1.4027,1.4028,1.4026,1.4027,20800000.0
2006-04-26 23:17:00,1.4026,1.4026,1.4026,1.4026,20800000.0
2006-04-26 23:18:00,1.4027,1.403,1.4027,1.4028,20800000.0
2006-04-26 23:19:00,1.4027,1.4027,1.4025,1.4025,20800000.0
2006-04-26 23:20:00,1.4027,1.4027,1.4025,1.4025,20800000.0
2006-04-26 23:22:00,1.4027,1.4027,1.4027,1.4027,20800000.0
2006-04-26 23:23:00,1.403,1.4031,1.4028,1.4031,20800000.0
2006-04-26 23:24:00,1.4032,1.4032,1.403,1.4031,20800000.0
2006-04-26 23:25:00,1.403,1.4031,1.403,1.4031,20800000.0
2006-04-26 23:26:00,1.40398,1.40398,1.40343,1.40343,20800000.0
2006-04-26 23:27:00,1.40334,1.40348,1.40334,1.40334,24400000.0
2006-04-26 23:28:00,1.40253,1.40278,1.4024,1.4024,47400000.0
2006-04-26 23:29:00,1.40261,1.40286,1.40244,1.40266,54400000.0
2006-04-26 23:30:00,1.40252,1.40284,1.40252,1.40273,43900000.0
2006-04-26 23:31:00,1.40285,1.40306,1.40266,1.40306,34400001.0
2006-04-26 23:32:00,1.40278,1.40303,1.40278,1.40302,49400000.0
2006-04-26 23:33:00,1.4029,1.40305,1.4029,1.40302,51200000.0
2006-04-26 23:34:00,1.40312,1.40324,1.40282,1.40308,45200000.0
2006-04-26 23:35:00,1.40336,1.40336,1.40316,1.40321,34900000.0
2006-04-26 23:36:00,1.40333,1.40336,1.40323,1.40323,46600000.0
2006-04-26 23:37:00,1.40333,1.40341,1.40329,1.40341,38800000.0
2006-04-26 23:38:00,1.40344,1.4036,1.40339,1.4036,66000000.0
2006-04-26 23:39:00,1.40346,1.40356,1.40341,1.40343,50400000.0
2006-04-26 23:40:00,1.40347,1.40347,1.40311,1.40311,48900000.0
2006-04-26 23:41:00,1.40335,1.40335,1.40265,1.40265,48000000.0
2006-04-26 23:42:00,1.40308,1.40308,1.40283,1.40295,35000000.0
2006-04-26 23:43:00,1.40296,1.40299,1.40241,1.40281,36200000.0
2006-04-26 23:44:00,1.40296,1.40296,1.40282,1.40287,64700000.0
2006-04-26 23:45:00,1.40272,1.40282,1.40249,1.40268,31600000.0
2006-04-26 23:46:00,1.4028,1.4028,1.40262,1.4027,52900000.0
2006-04-26 23:47:00,1.40273,1.40273,1.40247,1.4027,48700000.0
2006-04-26 23:48:00,1.40275,1.40275,1.4025,1.4027,22600000.0
2006-04-26 23:49:00,1.4029,1.4031,1.40271,1.40287,48000001.0
2006-04-26 23:50:00,1.40293,1.40309,1.40275,1.40297,39800001.0
2006-04-26 23:51:00,1.40314,1.40319,1.40289,1.40304,42000001.0
2006-04-26 23:52:00,1.4032,1.4032,1.40285,1.40315,26400000.0
2006-04-26 23:53:00,1.40335,1.40335,1.40305,1.40325,29100000.0
2006-04-26 23:54:00,1.40325,1.4033,1.4026,1.4026,26800000.0
2006-04-26 23:55:00,1.40305,1.40325,1.40305,1.40325,35200000.0
2006-04-26 23:56:00,1.40327,1.40327,1.40291,1.40309,37600000.0
2006-04-26 23:57:00,1.40315,1.40323,1.4031,1.40323,31000000.0
2006-04-26 23:58:00,1.40315,1.40328,1.40285,1.4032,37600000.0
2006-04-26 23:59:00,1.4032,1.4033,1.403,1.40305,47800001.0
2006-04-27 00:00:00,1.40323,1.4034,1.40305,1.40322,39700000.0
2006-04-27 00:01:00,1.4033,1.4033,1.40307,1.40327,42800000.0
2006-04-27 00:02:00,1.40329,1.40336,1.40286,1.40322,54700000.0
2006-04-27 00:03:00,1.4032,1.40335,1.40316,1.40332,47200000.0
2006-04-27 00:04:00,1.4032,1.40335,1.4032,1.40335,25800000.0
2006-04-27 00:05:00,1.40332,1.40332,1.40304,1.40304,38700000.0
2006-04-27 00:06:00,1.40315,1.40334,1.40315,1.40334,30200000.0
2006-04-27 00:07:00,1.40322,1.40332,1.40307,1.40317,32800000.0
2006-04-27 00:08:00,1.40325,1.40344,1.40309,1.40318,62200000.0
2006-04-27 00:09:00,1.40307,1.40334,1.40303,1.40322,56200001.0
2006-04-27 00:10:00,1.40331,1.40333,1.40314,1.40319,51400001.0
2006-04-27 00:11:00,1.40322,1.40327,1.40302,1.4032,25600000.0
2006-04-27 00:12:00,1.40332,1.40332,1.40303,1.40304,38700000.0
2006-04-27 00:13:00,1.40323,1.40326,1.40288,1.40323,28000000.0
2006-04-27 00:14:00,1.4032,1.40351,1.4032,1.40336,53800001.0
2006-04-27 00:15:00,1.40306,1.40324,1.40305,1.40305,32600000.0
2006-04-27 00:16:00,1.40319,1.40326,1.40303,1.40306,25500000.0
2006-04-27 00:17:00,1.40306,1.40326,1.40306,1.40326,40600000.0
2006-04-27 00:18:00,1.40326,1.40331,1.40306,1.40306,23000000.0
2006-04-27 00:19:00,1.40316,1.40319,1.40299,1.40319,35000000.0
2006-04-27 00:20:00,1.40333,1.40347,1.40305,1.40305,40000000.0
2006-04-27 00:21:00,1.40336,1.40345,1.40327,1.40345,40000000.0
2006-04-27 00:22:00,1.40319,1.40346,1.40319,1.40344,28200000.0
2006-04-27 00:23:00,1.40342,1.4036,1.40302,1.40345,62800000.0
2006-04-27 00:24:00,1.40323,1.40332,1.40311,1.40331,49400001.0
2006-04-27 00:25:00,1.40322,1.40339,1.40312,1.40327,42100000.0
2006-04-27 00:26:00,1.40329,1.40334,1.40314,1.40329,34600000.0
2006-04-27 00:27:00,1.40334,1.40334,1.40321,1.40326,41900000.0
2006-04-27 00:28:00,1.40336,1.40344,1.40314,1.40327,54400000.0
2006-04-27 00:29:00,1.4032,1.40326,1.40304,1.40308,58800000.0
2006-04-27 00:30:00,1.40286,1.40325,1.40286,1.40315,36600000.0
2006-04-27 00:31:00,1.4032,1.4032,1.40311,1.40311,42800000.0
2006-04-27 00:32:00,1.40313,1.4034,1.40312,1.40323,34000000.0
2006-04-27 00:33:00,1.40352,1.40352,1.40318,1.40334,19800000.0
2006-04-27 00:34:00,1.40329,1.40352,1.40324,1.40324,40900000.0
2006-04-27 00:35:00,1.40365,1.40365,1.40338,1.40352,23400000.0
2006-04-27 00:36:00,1.40343,1.40343,1.40319,1.40335,27000000.0
2006-04-27 00:37:00,1.40349,1.40352,1.40334,1.40334,28000000.0
2006-04-27 00:38:00,1.40336,1.40346,1.40326,1.40331,30400000.0
2006-04-27 00:39:00,1.40341,1.40354,1.40321,1.40333,59100000.0
2006-04-27 00:40:00,1.40336,1.40347,1.40326,1.40339,24200000.0
2006-04-27 00:41:00,1.40347,1.40347,1.40312,1.40332,33600000.0
2006-04-27 00:42:00,1.40332,1.40344,1.4033,1.4034,35600000.0
2006-04-27 00:43:00,1.40319,1.40347,1.40295,1.40347,28200000.0
2006-04-27 00:44:00,1.40347,1.40347,1.40334,1.40342,42200000.0
2006-04-27 00:45:00,1.40366,1.40376,1.40346,1.40363,50600000.0
2006-04-27 00:46:00,1.40373,1.40387,1.40368,1.40374,49700000.0
2006-04-27 00:47:00,1.40363,1.4037,1.4035,1.4036,35400000.0
2006-04-27 00:48:00,1.40335,1.40369,1.40335,1.40338,22800000.0
2006-04-27 00:49:00,1.40342,1.40345,1.40315,1.40337,58000000.0
2006-04-27 00:50:00,1.40329,1.40348,1.40323,1.40345,25600000.0
2006-04-27 00:51:00,1.40326,1.4033,1.40299,1.40309,51400001.0
2006-04-27 00:52:00,1.40287,1.40302,1.40282,1.40302,34800000.0
2006-04-27 00:53:00,1.40268,1.40291,1.40266,1.40291,58800000.0
2006-04-27 00:54:00,1.40252,1.40296,1.40252,1.40296,25800000.0
2006-04-27 00:55:00,1.40312,1.40312,1.4027,1.40304,34400000.0
2006-04-27 00:56:00,1.40297,1.40302,1.40282,1.40287,42600000.0
2006-04-27 00:57:00,1.40299,1.40302,1.40279,1.40279,22000000.0
2006-04-27 00:58:00,1.40298,1.40298,1.40268,1.40278,27200000.0
2006-04-27 00:59:00,1.40296,1.40319,1.40293,1.40319,49200001.0
2006-04-27 01:00:00,1.40312,1.40328,1.40303,1.40311,30600000.0
2006-04-27 01:01:00,1.40312,1.40325,1.40302,1.4031,30400000.0
2006-04-27 01:02:00,1.40339,1.40343,1.40299,1.40299,42100000.0
2006-04-27 01:03:00,1.40344,1.40344,1.40314,1.40334,37600000.0
2006-04-27 01:04:00,1.4034,1.40358,1.40339,1.4034,47800000.0
2006-04-27 01:05:00,1.40351,1.40351,1.40311,1.40311,39700000.0
2006-04-27 01:06:00,1.40317,1.40317,1.40292,1.40314,45600000.0
2006-04-27 01:07:00,1.40303,1.40312,1.40286,1.40294,25600000.0
2006-04-27 01:08:00,1.40302,1.40307,1.40264,1.40264,50200002.0
2006-04-27 01:09:00,1.40302,1.40302,1.40282,1.403,78400002.0
2006-04-27 01:10:00,1.40289,1.40289,1.4025,1.40275,35400000.0
2006-04-27 01:11:00,1.40266,1.40298,1.40266,1.40298,23000000.0
2006-04-27 01:12:00,1.40288,1.4031,1.40264,1.40294,28000000.0
2006-04-27 01:13:00,1.40307,1.40307,1.4028,1.40303,35400000.0
2006-04-27 01:14:00,1.40292,1.40307,1.40274,1.40292,28600000.0
2006-04-27 01:15:00,1.40297,1.40302,1.40269,1.40297,22200000.0
2006-04-27 01:16:00,1.40282,1.40309,1.40279,1.40301,51400000.0
2006-04-27 01:17:00,1.40317,1.40323,1.40302,1.40308,32800000.0
2006-04-27 01:18:00,1.40301,1.40302,1.40263,1.40302,25600000.0
2006-04-27 01:19:00,1.40291,1.40302,1.40281,1.40281,45600000.0
2006-04-27 01:20:00,1.40302,1.40309,1.40262,1.40306,49800000.0
2006-04-27 01:21:00,1.40281,1.40311,1.40281,1.40296,43600000.0
2006-04-27 01:22:00,1.40295,1.40295,1.40265,1.40278,39400000.0
2006-04-27 01:23:00,1.40275,1.40283,1.40253,1.40253,45000000.0
2006-04-27 01:24:00,1.40287,1.40295,1.40275,1.4029,40000000.0
2006-04-27 01:25:00,1.40282,1.40295,1.40255,1.40282,56200000.0
2006-04-27 01:26:00,1.40272,1.40295,1.4027,1.40285,30600000.0
2006-04-27 01:27:00,1.40291,1.40299,1.40276,1.40299,20800000.0
2006-04-27 01:28:00,1.40288,1.40303,1.40258,1.40297,37200000.0
2006-04-27 01:29:00,1.40306,1.40306,1.40291,1.40294,43800000.0
2006-04-27 01:30:00,1.40304,1.40304,1.40256,1.40291,54400000.0
2006-04-27 01:31:00,1.40295,1.40322,1.40295,1.40317,26200000.0
2006-04-27 01:32:00,1.40308,1.40333,1.403,1.40328,45300000.0
2006-04-27 01:33:00,1.40341,1.4035,1.40331,1.40348,23000000.0
2006-04-27 01:34:00,1.40345,1.4035,1.40302,1.4034,32700000.0
2006-04-27 01:35:00,1.40345,1.40378,1.4032,1.4032,40000000.0
2006-04-27 01:36:00,1.40341,1.4036,1.40326,1.40326,38800000.0
2006-04-27 01:37:00,1.40326,1.40338,1.40299,1.40331,49400000.0
2006-04-27 01:38:00,1.40322,1.40337,1.40317,1.40317,38200000.0
2006-04-27 01:39:00,1.40328,1.40337,1.40296,1.40329,39100000.0
2006-04-27 01:40:00,1.40323,1.40329,1.40316,1.40319,37700000.0
2006-04-27 01:41:00,1.40309,1.40334,1.40304,1.40316,53100000.0
2006-04-27 01:42:00,1.40326,1.40346,1.40309,1.40336,39800000.0
2006-04-27 01:43:00,1.40333,1.40338,1.40279,1.4033,22400000.0
2006-04-27 01:44:00,1.40333,1.40333,1.40293,1.40321,29000000.0
2006-04-27 01:45:00,1.40318,1.4034,1.40311,1.40332,47800000.0
2006-04-27 01:46:00,1.4033,1.40347,1.40317,1.40329,36600000.0
2006-04-27 01:47:00,1.40341,1.40367,1.40338,1.4034,33400000.0
2006-04-27 01:48:00,1.40344,1.40354,1.40309,1.40309,41500000.0
2006-04-27 01:49:00,1.40344,1.40357,1.40294,1.40339,33200000.0
2006-04-27 01:50:00,1.40336,1.40349,1.40301,1.40349,22800000.0
2006-04-27 01:51:00,1.40345,1.4035,1.40332,1.40332,25800000.0
2006-04-27 01:52:00,1.40349,1.40354,1.40329,1.40329,27600000.0
2006-04-27 01:53:00,1.40348,1.40361,1.40341,1.4035,34600000.0
2006-04-27 01:54:00,1.40349,1.40366,1.40346,1.40363,30200000.0
2006-04-27 01:55:00,1.40358,1.4037,1.40348,1.40348,37600000.0
2006-04-27 01:56:00,1.40368,1.40397,1.40365,1.40369,45100000.0
2006-04-27 01:57:00,1.40371,1.40379,1.40361,1.40366,32400000.0
2006-04-27 01:58:00,1.40356,1.40358,1.40319,1.40325,47200000.0
2006-04-27 01:59:00,1.40351,1.40353,1.4034,1.4034,39100000.0
2006-04-27 02:00:00,1.40304,1.40346,1.40304,1.40324,33600000.0
2006-04-27 02:01:00,1.40306,1.40306,1.40291,1.40296,57600000.0
2006-04-27 02:02:00,1.40291,1.40336,1.40291,1.40324,101000000.0
2006-04-27 02:03:00,1.40336,1.4035,1.40328,1.40341,81800000.0
2006-04-27 02:04:00,1.40325,1.4034,1.40322,1.40322,51600000.0
2006-04-27 02:05:00,1.4033,1.4033,1.40317,1.40328,71500000.0
2006-04-27 02:06:00,1.40358,1.40363,1.40326,1.4036,75000000.0
2006-04-27 02:07:00,1.40356,1.40356,1.4031,1.40338,204600000.0
2006-04-27 02:08:00,1.40343,1.40349,1.40341,1.40341,65800001.0
2006-04-27 02:09:00,1.4033,1.40346,1.403,1.40331,196600000.0
2006-04-27 02:10:00,1.40297,1.40333,1.40297,1.40297,143700000.0
2006-04-27 02:11:00,1.40286,1.40294,1.40286,1.40294,46200000.0
2006-04-27 02:12:00,1.40294,1.40302,1.40291,1.40302,65400001.0
2006-04-27 02:13:00,1.40301,1.40309,1.40298,1.40309,32600000.0
2006-04-27 02:14:00,1.40306,1.4031,1.40278,1.40306,142700000.0
2006-04-27 02:15:00,1.40297,1.40308,1.40284,1.403,180800000.0
2006-04-27 02:16:00,1.40327,1.40336,1.4031,1.40336,40700000.0
2006-04-27 02:17:00,1.40311,1.40345,1.40275,1.40299,209300000.0
2006-04-27 02:18:00,1.40319,1.40338,1.40274,1.40318,34700000.0
2006-04-27 02:19:00,1.40328,1.4034,1.40307,1.40312,70600001.0
2006-04-27 02:20:00,1.4032,1.40346,1.40318,1.40329,59500000.0
2006-04-27 02:21:00,1.40309,1.40336,1.40308,1.4033,42600000.0
2006-04-27 02:22:00,1.40296,1.40306,1.40296,1.40301,46800000.0
2006-04-27 02:23:00,1.40322,1.40332,1.40307,1.40307,40700000.0
2006-04-27 02:24:00,1.40301,1.40319,1.40291,1.40319,51300001.0
2006-04-27 02:25:00,1.40318,1.40325,1.403,1.40307,126000000.0
2006-04-27 02:26:00,1.40295,1.40333,1.4029,1.4033,84400001.0
2006-04-27 02:27:00,1.40325,1.40328,1.4031,1.40315,50000000.0
2006-04-27 02:28:00,1.40312,1.4032,1.40305,1.40308,66200000.0
2006-04-27 02:29:00,1.4033,1.4033,1.40302,1.40325,41800000.0
2006-04-27 02:30:00,1.4034,1.4034,1.40315,1.40327,54000000.0
2006-04-27 02:31:00,1.40297,1.40314,1.40289,1.40295,47700000.0
2006-04-27 02:32:00,1.4032,1.40328,1.40309,1.40321,33800000.0
2006-04-27 02:33:00,1.40291,1.40296,1.40279,1.40289,213300000.0
2006-04-27 02:34:00,1.40324,1.40324,1.40304,1.40321,46800000.0
2006-04-27 02:35:00,1.40324,1.40329,1.40287,1.40292,71600000.0
2006-04-27 02:36:00,1.40317,1.40333,1.40313,1.40333,41400000.0
2006-04-27 02:37:00,1.40306,1.40307,1.40294,1.40294,84200000.0
2006-04-27 02:38:00,1.40304,1.4031,1.40287,1.4029,47000000.0
2006-04-27 02:39:00,1.40292,1.40292,1.40279,1.40287,50000000.0
2006-04-27 02:40:00,1.40289,1.40294,1.40281,1.40284,37400000.0
2006-04-27 02:41:00,1.40287,1.40342,1.40287,1.40327,34900000.0
2006-04-27 02:42:00,1.40348,1.40351,1.40343,1.40343,29800000.0
2006-04-27 02:43:00,1.40351,1.40353,1.40344,1.40353,36500000.0
2006-04-27 02:44:00,1.40338,1.40343,1.40312,1.40343,35400000.0
2006-04-27 02:45:00,1.40296,1.40316,1.40289,1.40316,48600001.0
2006-04-27 02:46:00,1.40326,1.40359,1.40322,1.40339,144000000.0
2006-04-27 02:47:00,1.40381,1.40393,1.40338,1.40375,214700001.0
2006-04-27 02:48:00,1.4036,1.40391,1.4036,1.40373,118700001.0
2006-04-27 02:49:00,1.40355,1.40385,1.4034,1.40343,58000000.0
2006-04-27 02:50:00,1.40362,1.40395,1.40342,1.40395,111400000.0
2006-04-27 02:51:00,1.40356,1.40373,1.4034,1.40373,63300000.0
2006-04-27 02:52:00,1.40405,1.40405,1.40374,1.40393,24200000.0
2006-04-27 02:53:00,1.40407,1.40407,1.40362,1.40383,39800000.0
2006-04-27 02:54:00,1.40387,1.40395,1.40371,1.40378,40800000.0
2006-04-27 02:55:00,1.40383,1.40384,1.40351,1.4036,54800000.0
2006-04-27 02:56:00,1.40354,1.4037,1.40354,1.4037,47400000.0
2006-04-27 02:57:00,1.40375,1.40375,1.40365,1.40366,59600001.0
2006-04-27 02:58:00,1.40364,1.40389,1.40363,1.40382,64400000.0
2006-04-27 02:59:00,1.40393,1.40405,1.40384,1.40384,43800000.0
2006-04-27 03:00:00,1.40394,1.40396,1.40379,1.40385,126700000.0
2006-04-27 03:01:00,1.40362,1.40362,1.4035,1.40351,66000000.0
2006-04-27 03:02:00,1.40352,1.40352,1.40339,1.40347,33800000.0
2006-04-27 03:03:00,1.40349,1.40352,1.40344,1.40352,71800001.0
2006-04-27 03:04:00,1.40343,1.40376,1.40328,1.4034,55600000.0
2006-04-27 03:05:00,1.4035,1.40359,1.40333,1.40335,44800000.0
2006-04-27 03:06:00,1.4033,1.40336,1.40323,1.40336,51700000.0
2006-04-27 03:07:00,1.40344,1.40385,1.40334,1.40385,88400000.0
2006-04-27 03:08:00,1.40395,1.40395,1.40359,1.4036,46400000.0
2006-04-27 03:09:00,1.4041,1.40483,1.4041,1.40483,50900000.0
2006-04-27 03:10:00,1.40452,1.40474,1.40441,1.40474,35600000.0
2006-04-27 03:11:00,1.40437,1.4045,1.40437,1.40446,40200000.0
2006-04-27 03:12:00,1.40474,1.40491,1.40449,1.4048,32400000.0
2006-04-27 03:13:00,1.40449,1.40491,1.40439,1.40472,53800000.0
2006-04-27 03:14:00,1.4047,1.40502,1.4045,1.40486,49600000.0
2006-04-27 03:15:00,1.40422,1.40456,1.40422,1.40456,28000000.0
2006-04-27 03:16:00,1.40462,1.40483,1.40437,1.40481,30800000.0
2006-04-27 03:17:00,1.40481,1.40488,1.4044,1.40488,55300000.0
2006-04-27 03:18:00,1.40473,1.40473,1.40436,1.40472,29300000.0
2006-04-27 03:19:00,1.40472,1.40477,1.40452,1.40477,21600000.0
2006-04-27 03:20:00,1.40429,1.40475,1.40429,1.40475,58200000.0
2006-04-27 03:21:00,1.4044,1.4044,1.40427,1.40429,32600000.0
2006-04-27 03:22:00,1.40425,1.40425,1.40409,1.40412,72700000.0
2006-04-27 03:23:00,1.40415,1.40427,1.40404,1.40406,76400000.0
2006-04-27 03:24:00,1.40402,1.40402,1.40372,1.40372,52600000.0
2006-04-27 03:25:00,1.40421,1.40421,1.40386,1.40392,35900000.0
2006-04-27 03:26:00,1.40363,1.40368,1.40352,1.40366,136600001.0
2006-04-27 03:27:00,1.40383,1.40387,1.4037,1.40385,128400002.0
2006-04-27 03:28:00,1.40383,1.40387,1.40377,1.40383,46400001.0
2006-04-27 03:29:00,1.40381,1.40382,1.40371,1.40375,34600000.0
2006-04-27 03:30:00,1.4037,1.40375,1.40347,1.40375,56200000.0
2006-04-27 03:31:00,1.40376,1.40415,1.40376,1.40412,30300000.0
2006-04-27 03:32:00,1.40403,1.40425,1.40402,1.40402,40800000.0
2006-04-27 03:33:00,1.4038,1.40391,1.4038,1.40388,26000000.0
2006-04-27 03:34:00,1.40401,1.40403,1.40353,1.40358,31400000.0
2006-04-27 03:35:00,1.40366,1.40368,1.40344,1.40359,68100000.0
2006-04-27 03:36:00,1.40373,1.40399,1.40355,1.40395,42400000.0
2006-04-27 03:37:00,1.40397,1.4041,1.40372,1.4041,25200000.0
2006-04-27 03:38:00,1.40398,1.40408,1.40378,1.40396,29100000.0
2006-04-27 03:39:00,1.40349,1.40352,1.40325,1.40325,107400000.0
2006-04-27 03:40:00,1.40315,1.40368,1.403,1.40368,117800000.0
2006-04-27 03:41:00,1.40365,1.40377,1.40364,1.40374,64300000.0
2006-04-27 03:42:00,1.40372,1.40392,1.40372,1.40385,101600001.0
2006-04-27 03:43:00,1.40377,1.40399,1.40377,1.40399,31800000.0
2006-04-27 03:44:00,1.40377,1.40399,1.40377,1.40378,23400000.0
2006-04-27 03:45:00,1.40367,1.40391,1.40357,1.40391,46400000.0
2006-04-27 03:46:00,1.40347,1.40358,1.40342,1.40342,33600000.0
2006-04-27 03:47:00,1.40338,1.4035,1.40333,1.40333,38000000.0
2006-04-27 03:48:00,1.40362,1.40369,1.40342,1.40358,21200000.0
2006-04-27 03:49:00,1.4036,1.4036,1.40324,1.40324,52000000.0
2006-04-27 03:50:00,1.40349,1.40369,1.40329,1.40332,113000000.0
2006-04-27 03:51:00,1.40349,1.40349,1.40339,1.40339,93900000.0
2006-04-27 03:52:00,1.40351,1.40364,1.40327,1.4033,86300000.0
2006-04-27 03:53:00,1.40317,1.40341,1.4031,1.40338,51200000.0
2006-04-27 03:54:00,1.40333,1.40375,1.40331,1.40342,25600000.0
2006-04-27 03:55:00,1.40379,1.40381,1.40352,1.40381,31600000.0
2006-04-27 03:56:00,1.40373,1.40391,1.40373,1.40374,47200000.0
2006-04-27 03:57:00,1.40324,1.40336,1.40312,1.40331,154100000.0
2006-04-27 03:58:00,1.40324,1.4042,1.40306,1.40324,225400001.0
2006-04-27 03:59:00,1.40362,1.40395,1.40362,1.40372,153400000.0
2006-04-27 04:00:00,1.40365,1.40365,1.40338,1.40338,64300000.0
2006-04-27 04:01:00,1.40332,1.40357,1.4032,1.40355,110700000.0
2006-04-27 04:02:00,1.4035,1.40362,1.40323,1.40323,92200001.0
2006-04-27 04:03:00,1.40335,1.40353,1.40322,1.40353,101200000.0
2006-04-27 04:04:00,1.40344,1.40358,1.4034,1.40355,137600000.0
2006-04-27 04:05:00,1.4034,1.404,1.40325,1.40378,177400000.0
2006-04-27 04:06:00,1.40337,1.40413,1.40337,1.40378,130800000.0
2006-04-27 04:07:00,1.40405,1.40417,1.4039,1.4039,150700000.0
2006-04-27 04:08:00,1.40421,1.4043,1.40421,1.40427,17500000.0
2006-04-27 04:09:00,1.40436,1.40436,1.40409,1.40425,35000001.0
2006-04-27 04:10:00,1.40428,1.40451,1.40409,1.40451,104700000.0
2006-04-27 04:11:00,1.40482,1.40492,1.40449,1.40461,65200000.0
2006-04-27 04:12:00,1.40452,1.40476,1.40447,1.40453,75400001.0
2006-04-27 04:13:00,1.40447,1.40455,1.40421,1.40421,62600001.0
2006-04-27 04:14:00,1.40413,1.40433,1.40404,1.40433,94800000.0
2006-04-27 04:15:00,1.4044,1.40463,1.40437,1.40457,109500001.0
2006-04-27 04:16:00,1.40452,1.4046,1.4043,1.4044,62100000.0
2006-04-27 04:17:00,1.40444,1.40444,1.40426,1.40429,42600000.0
2006-04-27 04:18:00,1.40424,1.40439,1.40419,1.40424,121700001.0
2006-04-27 04:19:00,1.40424,1.40431,1.40421,1.40429,70300000.0
2006-04-27 04:20:00,1.40419,1.40423,1.40392,1.40392,183700000.0
2006-04-27 04:21:00,1.40401,1.40411,1.40401,1.40401,43300000.0
2006-04-27 04:22:00,1.40401,1.40449,1.40387,1.40449,37900000.0
2006-04-27 04:23:00,1.40401,1.40406,1.40401,1.40401,33000000.0
2006-04-27 04:24:00,1.404,1.40409,1.40397,1.40397,111500000.0
2006-04-27 04:25:00,1.40392,1.40439,1.40389,1.40414,220600000.0
2006-04-27 04:26:00,1.40414,1.40414,1.40394,1.40399,131500000.0
2006-04-27 04:27:00,1.40407,1.40429,1.40405,1.40413,50800000.0
2006-04-27 04:28:00,1.40417,1.40421,1.40406,1.40406,43800000.0
2006-04-27 04:29:00,1.40396,1.40439,1.40396,1.40432,89500000.0
2006-04-27 04:30:00,1.40397,1.40434,1.40396,1.40424,82800000.0
2006-04-27 04:31:00,1.40417,1.40431,1.40397,1.40424,37300000.0
2006-04-27 04:32:00,1.4043,1.4043,1.40413,1.40425,55200001.0
2006-04-27 04:33:00,1.40428,1.40428,1.40411,1.40418,33600000.0
2006-04-27 04:34:00,1.40417,1.40419,1.40406,1.40407,47700000.0
2006-04-27 04:35:00,1.40394,1.40423,1.40393,1.40403,62300000.0
2006-04-27 04:36:00,1.40428,1.40436,1.40363,1.40425,167000000.0
2006-04-27 04:37:00,1.40422,1.40442,1.40397,1.40427,121900000.0
2006-04-27 04:38:00,1.40426,1.40426,1.40407,1.40411,30200000.0
2006-04-27 04:39:00,1.40398,1.40426,1.40398,1.40413,78700000.0
2006-04-27 04:40:00,1.40411,1.40437,1.40411,1.40431,38600001.0
2006-04-27 04:41:00,1.40391,1.40419,1.40391,1.40406,39700000.0
2006-04-27 04:42:00,1.40398,1.40413,1.40398,1.40408,59100000.0
2006-04-27 04:43:00,1.40398,1.40398,1.40388,1.40388,40600000.0
2006-04-27 04:44:00,1.40388,1.40433,1.40388,1.40431,37300000.0
2006-04-27 04:45:00,1.40423,1.4043,1.40391,1.40403,25600000.0
2006-04-27 04:46:00,1.40378,1.40405,1.40378,1.404,62400000.0
2006-04-27 04:47:00,1.40397,1.40437,1.40391,1.40437,65200000.0
2006-04-27 04:48:00,1.40409,1.40434,1.40409,1.40429,55600000.0
2006-04-27 04:49:00,1.40427,1.40452,1.40403,1.40403,87400000.0
2006-04-27 04:50:00,1.40437,1.40442,1.4042,1.4043,45000000.0
2006-04-27 04:51:00,1.40388,1.40388,1.40388,1.40388,35400000.0
2006-04-27 04:52:00,1.40388,1.40438,1.40388,1.40418,43600000.0
2006-04-27 04:53:00,1.40401,1.40426,1.40391,1.40401,58500001.0
2006-04-27 04:54:00,1.40362,1.40388,1.40362,1.40363,54800000.0
2006-04-27 04:55:00,1.40395,1.40406,1.40363,1.40406,30200000.0
2006-04-27 04:56:00,1.40383,1.40403,1.40381,1.40388,42600001.0
2006-04-27 04:57:00,1.4036,1.40419,1.4036,1.40373,60800000.0
2006-04-27 04:58:00,1.40371,1.40419,1.40366,1.40411,50600000.0
2006-04-27 04:59:00,1.40383,1.40419,1.40378,1.40381,97400000.0
2006-04-27 05:00:00,1.40392,1.40401,1.40383,1.40389,51800000.0
2006-04-27 05:01:00,1.4039,1.40411,1.40386,1.40406,35400000.0
2006-04-27 05:02:00,1.40392,1.40406,1.40372,1.4039,26800000.0
2006-04-27 05:03:00,1.40359,1.40388,1.40355,1.40369,195200001.0
2006-04-27 05:04:00,1.40362,1.40373,1.40359,1.40373,214500001.0
2006-04-27 05:05:00,1.40369,1.40369,1.40339,1.40339,186000000.0
2006-04-27 05:06:00,1.40345,1.40354,1.40335,1.40351,153100001.0
2006-04-27 05:07:00,1.40338,1.40375,1.40337,1.40337,300600000.0
2006-04-27 05:08:00,1.40362,1.40362,1.40319,1.40322,262600000.0
2006-04-27 05:09:00,1.40326,1.40379,1.40326,1.40341,230700002.0
2006-04-27 05:10:00,1.40342,1.40359,1.40338,1.40359,216400001.0
2006-04-27 05:11:00,1.40352,1.4036,1.40337,1.40348,121900000.0
2006-04-27 05:12:00,1.4035,1.40355,1.40345,1.40345,126400000.0
2006-04-27 05:13:00,1.4035,1.40375,1.4035,1.40355,160600001.0
2006-04-27 05:14:00,1.40346,1.4035,1.40329,1.40333,199200000.0
2006-04-27 05:15:00,1.4035,1.40379,1.40345,1.40367,33000000.0
2006-04-27 05:16:00,1.40354,1.40371,1.40349,1.40362,205400000.0
2006-04-27 05:17:00,1.40375,1.4039,1.40362,1.40382,169800000.0
2006-04-27 05:18:00,1.4039,1.4039,1.40365,1.4038,252000000.0
2006-04-27 05:19:00,1.40357,1.4039,1.40355,1.40357,294200000.0
2006-04-27 05:20:00,1.4036,1.40376,1.40351,1.40357,252900000.0
2006-04-27 05:21:00,1.40346,1.40382,1.40344,1.40354,292300000.0
2006-04-27 05:22:00,1.40352,1.40359,1.40344,1.40349,220200000.0
2006-04-27 05:23:00,1.40344,1.40357,1.40344,1.40352,118200000.0
2006-04-27 05:24:00,1.40338,1.40341,1.40333,1.40336,176900000.0
2006-04-27 05:25:00,1.40353,1.4037,1.40333,1.40338,217300000.0
2006-04-27 05:26:00,1.40336,1.40336,1.40325,1.40328,123000000.0
2006-04-27 05:27:00,1.40351,1.40356,1.40321,1.40346,164600000.0
2006-04-27 05:28:00,1.40347,1.40365,1.40327,1.40356,219000001.0
2006-04-27 05:29:00,1.40349,1.40358,1.40321,1.40333,226200000.0
2006-04-27 05:30:00,1.4033,1.40348,1.40314,1.40321,202400000.0
2006-04-27 05:31:00,1.40326,1.40356,1.40323,1.40331,56400000.0
2006-04-27 05:32:00,1.40346,1.40359,1.40341,1.40351,152700000.0
2006-04-27 05:33:00,1.40346,1.40346,1.40331,1.40336,207000000.0
2006-04-27 05:34:00,1.40329,1.40356,1.40321,1.40324,219200000.0
2006-04-27 05:35:00,1.40342,1.40345,1.40331,1.40337,28600000.0
2006-04-27 05:36:00,1.40311,1.40327,1.40309,1.40314,163000000.0
2006-04-27 05:37:00,1.40314,1.40324,1.40309,1.40314,186400000.0
2006-04-27 05:38:00,1.40319,1.40339,1.40317,1.40334,140400000.0
2006-04-27 05:39:00,1.40325,1.40343,1.40315,1.40315,194200001.0
2006-04-27 05:40:00,1.40304,1.40335,1.40295,1.4033,214400000.0
2006-04-27 05:41:00,1.403,1.40316,1.40284,1.40309,97700000.0
2006-04-27 05:42:00,1.40321,1.40333,1.40311,1.40331,197000001.0
2006-04-27 05:43:00,1.40333,1.4036,1.40333,1.4036,66200000.0
2006-04-27 05:44:00,1.4036,1.40377,1.40349,1.40356,113800000.0
2006-04-27 05:45:00,1.40357,1.40379,1.40348,1.40352,123500000.0
2006-04-27 05:46:00,1.40357,1.40376,1.40354,1.40366,179500000.0
2006-04-27 05:47:00,1.40362,1.4037,1.40349,1.40369,235300002.0
2006-04-27 05:48:00,1.40352,1.40382,1.40349,1.40353,247600001.0
2006-04-27 05:49:00,1.40359,1.40369,1.40327,1.4033,144600000.0
2006-04-27 05:50:00,1.40332,1.40378,1.40332,1.40345,274700001.0
2006-04-27 05:51:00,1.4034,1.4034,1.40316,1.40318,158100000.0
2006-04-27 05:52:00,1.40316,1.40338,1.40311,1.40338,156400000.0
2006-04-27 05:53:00,1.40325,1.40334,1.40306,1.40306,84200000.0
2006-04-27 05:54:00,1.40316,1.40337,1.40301,1.40334,225300001.0
2006-04-27 05:55:00,1.40327,1.40342,1.40307,1.40329,205700000.0
2006-04-27 05:56:00,1.4034,1.40357,1.4033,1.40333,139400000.0
2006-04-27 05:57:00,1.40332,1.4034,1.4033,1.40333,159700000.0
2006-04-27 05:58:00,1.4034,1.40345,1.40328,1.40328,155500000.0
2006-04-27 05:59:00,1.4034,1.4034,1.40322,1.40325,80200000.0
2006-04-27 06:00:00,1.40328,1.4033,1.4032,1.40325,212000000.0
2006-04-27 06:01:00,1.40337,1.40342,1.40322,1.40337,185400000.0
2006-04-27 06:02:00,1.40324,1.40345,1.40323,1.40335,227800001.0
2006-04-27 06:03:00,1.40346,1.40356,1.40336,1.40351,34600000.0
2006-04-27 06:04:00,1.40335,1.40335,1.40316,1.40318,137800000.0
2006-04-27 06:05:00,1.40315,1.40326,1.40308,1.40313,380700000.0
2006-04-27 06:06:00,1.40318,1.40335,1.40317,1.40318,71000000.0
2006-04-27 06:07:00,1.40318,1.40321,1.40296,1.40316,292500000.0
2006-04-27 06:08:00,1.40298,1.40318,1.40296,1.40306,498700000.0
2006-04-27 06:09:00,1.40297,1.40341,1.40297,1.40325,446100001.0
2006-04-27 06:10:00,1.4034,1.40355,1.40322,1.40339,351300001.0
2006-04-27 06:11:00,1.40344,1.4035,1.40331,1.40339,477000001.0
2006-04-27 06:12:00,1.40344,1.40371,1.40342,1.40359,228100000.0
2006-04-27 06:13:00,1.40341,1.40356,1.40323,1.40323,383300002.0
2006-04-27 06:14:00,1.40346,1.40351,1.40321,1.40331,330900000.0
2006-04-27 06:15:00,1.40331,1.40338,1.40321,1.40334,142400001.0
2006-04-27 06:16:00,1.40334,1.40341,1.40321,1.40333,203900000.0
2006-04-27 06:17:00,1.40307,1.40322,1.40301,1.40301,144600000.0
2006-04-27 06:18:00,1.40303,1.40327,1.40303,1.40309,197300000.0
2006-04-27 06:19:00,1.40311,1.4033,1.40311,1.40319,201100002.0
2006-04-27 06:20:00,1.40311,1.40329,1.40302,1.40304,262400000.0
2006-04-27 06:21:00,1.403,1.40304,1.40282,1.40293,270000001.0
2006-04-27 06:22:00,1.40288,1.40309,1.4028,1.4028,275200002.0
2006-04-27 06:23:00,1.40265,1.40283,1.40263,1.40276,300000000.0
2006-04-27 06:24:00,1.40271,1.40279,1.40252,1.40274,368800001.0
2006-04-27 06:25:00,1.40286,1.40294,1.40281,1.40289,229200000.0
2006-04-27 06:26:00,1.40299,1.4031,1.40282,1.40294,348300002.0
2006-04-27 06:27:00,1.40288,1.40308,1.40287,1.40301,290300000.0
2006-04-27 06:28:00,1.40301,1.40317,1.40294,1.4031,331700001.0
2006-04-27 06:29:00,1.40302,1.40313,1.40285,1.40285,86400000.0
2006-04-27 06:30:00,1.40289,1.40313,1.40286,1.40292,297900002.0
2006-04-27 06:31:00,1.40294,1.40305,1.40284,1.403,130700000.0
2006-04-27 06:32:00,1.40302,1.40308,1.403,1.40302,199300002.0
2006-04-27 06:33:00,1.40301,1.40315,1.40293,1.40296,234700000.0
2006-04-27 06:34:00,1.40294,1.40304,1.40284,1.40299,279800001.0
2006-04-27 06:35:00,1.4028,1.40306,1.40267,1.40274,171000000.0
2006-04-27 06:36:00,1.40271,1.40281,1.40271,1.40271,86500000.0
2006-04-27 06:37:00,1.40274,1.40284,1.4027,1.40283,192600000.0
2006-04-27 06:38:00,1.40286,1.40308,1.40283,1.40285,140400000.0
2006-04-27 06:39:00,1.40293,1.40298,1.40288,1.40293,43100000.0
2006-04-27 06:40:00,1.40292,1.40307,1.40283,1.40297,153600001.0
2006-04-27 06:41:00,1.40304,1.4031,1.4029,1.4031,171300000.0
2006-04-27 06:42:00,1.40316,1.40319,1.40296,1.40306,333700002.0
2006-04-27 06:43:00,1.40301,1.40315,1.40297,1.40311,170100001.0
2006-04-27 06:44:00,1.40311,1.40316,1.40301,1.40306,271200001.0
2006-04-27 06:45:00,1.40311,1.40316,1.40301,1.40316,274000003.0
2006-04-27 06:46:00,1.40311,1.40318,1.40304,1.40311,226900002.0
2006-04-27 06:47:00,1.40312,1.40326,1.40309,1.40324,256600000.0
2006-04-27 06:48:00,1.40309,1.40329,1.40304,1.4032,23400000.0
2006-04-27 06:49:00,1.40308,1.40335,1.40303,1.40318,240900000.0
2006-04-27 06:50:00,1.40328,1.40333,1.40313,1.40318,55800000.0
2006-04-27 06:51:00,1.40338,1.40338,1.40296,1.40323,27900000.0
2006-04-27 06:52:00,1.40306,1.40319,1.40303,1.40309,231900000.0
2006-04-27 06:53:00,1.40313,1.4034,1.40313,1.4032,222300000.0
2006-04-27 06:54:00,1.4032,1.40343,1.40311,1.40318,413900001.0
2006-04-27 06:55:00,1.40318,1.40328,1.40308,1.4032,312000001.0
2006-04-27 06:56:00,1.40326,1.40326,1.40309,1.4031,26200000.0
2006-04-27 06:57:00,1.40315,1.4032,1.40312,1.40313,70300000.0
2006-04-27 06:58:00,1.40313,1.40324,1.40301,1.40317,230000000.0
2006-04-27 06:59:00,1.40313,1.40345,1.40311,1.40315,357300000.0
2006-04-27 07:00:00,1.40331,1.40336,1.40324,1.40326,131800001.0
2006-04-27 07:01:00,1.40311,1.40326,1.40311,1.40324,246600000.0
2006-04-27 07:02:00,1.40321,1.40336,1.40311,1.40321,431000001.0
2006-04-27 07:03:00,1.40324,1.40331,1.40316,1.40324,161400000.0
2006-04-27 07:04:00,1.40324,1.40334,1.40316,1.40324,322300000.0
2006-04-27 07:05:00,1.40338,1.40341,1.40329,1.40334,139300001.0
2006-04-27 07:06:00,1.40335,1.40339,1.40316,1.40327,178800000.0
2006-04-27 07:07:00,1.40332,1.4034,1.40319,1.40335,204600000.0
2006-04-27 07:08:00,1.40326,1.40336,1.40311,1.40321,219000000.0
2006-04-27 07:09:00,1.40329,1.40362,1.40329,1.40355,221600001.0
2006-04-27 07:10:00,1.40363,1.40363,1.40339,1.40343,382700000.0
2006-04-27 07:11:00,1.40345,1.40352,1.40342,1.40347,317300000.0
2006-04-27 07:12:00,1.40345,1.40364,1.40341,1.4035,302800000.0
2006-04-27 07:13:00,1.40347,1.40349,1.40331,1.40339,229600000.0
2006-04-27 07:14:00,1.40337,1.40344,1.40329,1.40334,517400002.0
2006-04-27 07:15:00,1.40343,1.40353,1.40318,1.40353,257300000.0
2006-04-27 07:16:00,1.4034,1.40349,1.40335,1.40347,199300000.0
2006-04-27 07:17:00,1.40343,1.40355,1.40333,1.40334,222900000.0
2006-04-27 07:18:00,1.40334,1.40357,1.40329,1.40352,443300002.0
2006-04-27 07:19:00,1.40349,1.40362,1.40334,1.40354,317300001.0
2006-04-27 07:20:00,1.40354,1.40359,1.40334,1.40347,463600001.0
2006-04-27 07:21:00,1.40339,1.40363,1.40331,1.40331,270300001.0
2006-04-27 07:22:00,1.40341,1.40357,1.40336,1.40349,394100002.0
2006-04-27 07:23:00,1.40355,1.4037,1.4034,1.4036,439800001.0
2006-04-27 07:24:00,1.40347,1.40362,1.4034,1.40348,293700002.0
2006-04-27 07:25:00,1.40352,1.40362,1.4034,1.40358,359300001.0
2006-04-27 07:26:00,1.40355,1.4037,1.40345,1.40358,368100000.0
2006-04-27 07:27:00,1.4037,1.40387,1.40358,1.40387,146300000.0
2006-04-27 07:28:00,1.40393,1.40402,1.40388,1.40394,214200000.0
2006-04-27 07:29:00,1.40384,1.40404,1.40372,1.40377,239200000.0
2006-04-27 07:30:00,1.40379,1.40391,1.40371,1.40384,520100001.0
2006-04-27 07:31:00,1.40381,1.40399,1.40378,1.40394,242800000.0
2006-04-27 07:32:00,1.40393,1.40412,1.40379,1.40385,463600000.0
2006-04-27 07:33:00,1.40386,1.40398,1.40376,1.40386,375800002.0
2006-04-27 07:34:00,1.40391,1.40391,1.40372,1.40377,276100001.0
2006-04-27 07:35:00,1.40376,1.40386,1.40357,1.40357,209200000.0
2006-04-27 07:36:00,1.40365,1.40377,1.40348,1.40373,390200000.0
2006-04-27 07:37:00,1.40373,1.40388,1.40358,1.40369,193500000.0
2006-04-27 07:38:00,1.40359,1.40373,1.40357,1.40363,29300000.0
2006-04-27 07:39:00,1.4035,1.40356,1.40334,1.40356,369700000.0
2006-04-27 07:40:00,1.40358,1.40378,1.4035,1.4036,286100000.0
2006-04-27 07:41:00,1.4036,1.40379,1.40352,1.40361,648700002.0
2006-04-27 07:42:00,1.40361,1.40387,1.40356,1.40365,336100000.0
2006-04-27 07:43:00,1.40372,1.40397,1.40362,1.40376,201600000.0
2006-04-27 07:44:00,1.40374,1.40384,1.40358,1.40364,417600001.0
2006-04-27 07:45:00,1.40367,1.40377,1.40355,1.4036,343200001.0
2006-04-27 07:46:00,1.40362,1.40372,1.40352,1.40359,404200001.0
2006-04-27 07:47:00,1.40347,1.40378,1.4034,1.40347,768200003.0
2006-04-27 07:48:00,1.40347,1.40375,1.40342,1.40344,733100000.0
2006-04-27 07:49:00,1.40357,1.40372,1.40342,1.40362,677100003.0
2006-04-27 07:50:00,1.40357,1.40372,1.40345,1.40355,600500000.0
2006-04-27 07:51:00,1.40371,1.40381,1.40349,1.40374,585200002.0
2006-04-27 07:52:00,1.40378,1.40393,1.40372,1.40388,440000001.0
2006-04-27 07:53:00,1.4039,1.40413,1.40375,1.40397,542200000.0
2006-04-27 07:54:00,1.40387,1.404,1.40367,1.4037,365500001.0
2006-04-27 07:55:00,1.40366,1.40382,1.40348,1.40377,397700000.0
2006-04-27 07:56:00,1.40376,1.40396,1.40366,1.40383,679900001.0
2006-04-27 07:57:00,1.40372,1.40398,1.40366,1.40379,588200002.0
2006-04-27 07:58:00,1.40382,1.40386,1.40362,1.40365,720500001.0
2006-04-27 07:59:00,1.40376,1.40391,1.40369,1.40378,488400002.0
2006-04-27 08:00:00,1.40384,1.40389,1.4036,1.4038,384700001.0
2006-04-27 08:01:00,1.40367,1.40394,1.40345,1.40359,509100000.0
2006-04-27 08:02:00,1.40354,1.40373,1.40348,1.40358,244500001.0
2006-04-27 08:03:00,1.40359,1.40363,1.4034,1.4034,472300003.0
2006-04-27 08:04:00,1.40352,1.40368,1.40348,1.4036,366700000.0
2006-04-27 08:05:00,1.4036,1.4036,1.40319,1.40319,304000001.0
2006-04-27 08:06:00,1.40332,1.40332,1.40273,1.40304,734100003.0
2006-04-27 08:07:00,1.4028,1.40293,1.40255,1.40276,472300000.0
2006-04-27 08:08:00,1.40288,1.40323,1.40288,1.40309,414600001.0
2006-04-27 08:09:00,1.40304,1.40325,1.40286,1.40318,458400000.0
2006-04-27 08:10:00,1.40324,1.40352,1.40304,1.40352,571300003.0
2006-04-27 08:11:00,1.40347,1.40353,1.40318,1.40333,253400001.0
2006-04-27 08:12:00,1.40324,1.40335,1.40308,1.40314,453000001.0
2006-04-27 08:13:00,1.40313,1.40336,1.40313,1.40336,212600001.0
2006-04-27 08:14:00,1.4032,1.40331,1.4032,1.40322,108500000.0
2006-04-27 08:15:00,1.40327,1.40358,1.40325,1.40343,279900001.0
2006-04-27 08:16:00,1.40337,1.40339,1.40307,1.40311,305200001.0
2006-04-27 08:17:00,1.40306,1.4033,1.40287,1.40287,266600000.0
2006-04-27 08:18:00,1.40288,1.40321,1.40284,1.40321,173600000.0
2006-04-27 08:19:00,1.4032,1.40333,1.40309,1.40316,284300001.0
2006-04-27 08:20:00,1.40309,1.40318,1.40291,1.40296,304800000.0
2006-04-27 08:21:00,1.40297,1.40321,1.40288,1.40302,470500001.0
2006-04-27 08:22:00,1.40302,1.40316,1.40298,1.40314,339200000.0
2006-04-27 08:23:00,1.4031,1.40314,1.40294,1.40297,242500000.0
2006-04-27 08:24:00,1.4031,1.40355,1.40301,1.40319,423800001.0
2006-04-27 08:25:00,1.4031,1.40313,1.40291,1.40291,612300000.0
2006-04-27 08:26:00,1.40282,1.40295,1.40271,1.40271,338600002.0
2006-04-27 08:27:00,1.40244,1.40253,1.40223,1.40231,395900001.0
2006-04-27 08:28:00,1.40243,1.40259,1.40237,1.40249,513300003.0
2006-04-27 08:29:00,1.40239,1.4025,1.40225,1.40234,392200001.0
2006-04-27 08:30:00,1.40225,1.40242,1.40218,1.40236,436400001.0
2006-04-27 08:31:00,1.40246,1.40265,1.40234,1.40255,285000001.0
2006-04-27 08:32:00,1.40265,1.40279,1.40257,1.40271,268300001.0
2006-04-27 08:33:00,1.40273,1.40286,1.40257,1.40286,161800000.0
2006-04-27 08:34:00,1.40286,1.40286,1.40228,1.40228,641200002.0
2006-04-27 08:35:00,1.40229,1.40248,1.40225,1.40234,525200001.0
2006-04-27 08:36:00,1.4023,1.40263,1.40226,1.40244,380300001.0
2006-04-27 08:37:00,1.40228,1.40241,1.40219,1.40228,325900000.0
2006-04-27 08:38:00,1.40232,1.40239,1.40213,1.40232,336900000.0
2006-04-27 08:39:00,1.40238,1.40262,1.40229,1.40245,565000001.0
2006-04-27 08:40:00,1.4024,1.40276,1.40239,1.40251,363000000.0
2006-04-27 08:41:00,1.40267,1.40272,1.40235,1.40263,462100001.0
2006-04-27 08:42:00,1.40241,1.40264,1.40234,1.40244,455300000.0
2006-04-27 08:43:00,1.40246,1.40276,1.40219,1.40247,292600000.0
2006-04-27 08:44:00,1.40262,1.40284,1.40259,1.40269,451600000.0
2006-04-27 08:45:00,1.40273,1.40307,1.40251,1.40265,685300001.0
2006-04-27 08:46:00,1.40266,1.40294,1.40256,1.40274,756000001.0
2006-04-27 08:47:00,1.40285,1.40299,1.40275,1.40281,553800001.0
2006-04-27 08:48:00,1.40275,1.40285,1.40229,1.40234,370600002.0
2006-04-27 08:49:00,1.40207,1.40222,1.40188,1.40188,432000000.0
2006-04-27 08:50:00,1.40218,1.40225,1.40199,1.40214,511600001.0
2006-04-27 08:51:00,1.40214,1.4028,1.40208,1.40254,523300002.0
2006-04-27 08:52:00,1.40265,1.40298,1.40248,1.40283,617800004.0
2006-04-27 08:53:00,1.40307,1.40331,1.40289,1.40301,471700001.0
2006-04-27 08:54:00,1.40283,1.40295,1.40252,1.40286,694500004.0
2006-04-27 08:55:00,1.40276,1.40277,1.40243,1.4027,595200001.0
2006-04-27 08:56:00,1.40267,1.40279,1.40243,1.40254,598800000.0
2006-04-27 08:57:00,1.40263,1.40292,1.40249,1.40262,553400004.0
2006-04-27 08:58:00,1.40275,1.40299,1.40263,1.40274,496600002.0
2006-04-27 08:59:00,1.40269,1.40287,1.40261,1.40264,322100001.0
2006-04-27 09:00:00,1.40267,1.40284,1.4025,1.40261,490800000.0
2006-04-27 09:01:00,1.40257,1.40269,1.40237,1.40247,390100002.0
2006-04-27 09:02:00,1.40241,1.40284,1.4024,1.40249,692700003.0
2006-04-27 09:03:00,1.40249,1.40266,1.4023,1.4026,607300001.0
2006-04-27 09:04:00,1.40282,1.40295,1.40243,1.4027,578100001.0
2006-04-27 09:05:00,1.40253,1.40267,1.40229,1.40256,569600002.0
2006-04-27 09:06:00,1.4024,1.40272,1.40225,1.40253,604300001.0
2006-04-27 09:07:00,1.40255,1.40265,1.40241,1.4025,369000001.0
2006-04-27 09:08:00,1.40247,1.40256,1.40236,1.40238,220500000.0
2006-04-27 09:09:00,1.40243,1.40257,1.40231,1.40251,323800002.0
2006-04-27 09:10:00,1.40238,1.40245,1.40218,1.40224,324900001.0
2006-04-27 09:11:00,1.40219,1.40239,1.40212,1.40215,564600000.0
2006-04-27 09:12:00,1.40228,1.40255,1.40221,1.40223,404300000.0
2006-04-27 09:13:00,1.40233,1.40262,1.40222,1.40226,520800004.0
2006-04-27 09:14:00,1.4022,1.40239,1.40213,1.40239,308000000.0
2006-04-27 09:15:00,1.40245,1.40264,1.40237,1.40264,379700000.0
2006-04-27 09:16:00,1.4026,1.40276,1.40251,1.40261,555800000.0
2006-04-27 09:17:00,1.40264,1.40285,1.40264,1.4028,639300000.0
2006-04-27 09:18:00,1.40273,1.40275,1.40242,1.40242,232300001.0
2006-04-27 09:19:00,1.40242,1.40271,1.40232,1.40233,478500000.0
2006-04-27 09:20:00,1.40239,1.40267,1.40239,1.40257,291600001.0
2006-04-27 09:21:00,1.40265,1.40273,1.40249,1.40254,307200000.0
2006-04-27 09:22:00,1.4025,1.40271,1.40248,1.40252,305600001.0
2006-04-27 09:23:00,1.40266,1.40267,1.40242,1.40249,395700003.0
2006-04-27 09:24:00,1.40249,1.40265,1.4022,1.40246,360000000.0
2006-04-27 09:25:00,1.4026,1.4028,1.40257,1.4028,460900002.0
2006-04-27 09:26:00,1.40268,1.40286,1.40265,1.40271,477800000.0
2006-04-27 09:27:00,1.40247,1.40265,1.40239,1.40239,357600000.0
2006-04-27 09:28:00,1.40255,1.40264,1.40231,1.40243,527100002.0
2006-04-27 09:29:00,1.40226,1.40239,1.4019,1.40236,461900000.0
2006-04-27 09:30:00,1.40234,1.40262,1.40223,1.40233,706900002.0
2006-04-27 09:31:00,1.40239,1.40285,1.40239,1.40251,359500000.0
2006-04-27 09:32:00,1.40246,1.40256,1.40221,1.40254,402300000.0
2006-04-27 09:33:00,1.4026,1.40276,1.40255,1.40257,320800001.0
2006-04-27 09:34:00,1.40258,1.40258,1.40243,1.40248,466000001.0
2006-04-27 09:35:00,1.40246,1.40263,1.40246,1.40255,263400001.0
2006-04-27 09:36:00,1.40258,1.40265,1.4024,1.4025,483800001.0
2006-04-27 09:37:00,1.40258,1.40263,1.4024,1.40255,445300000.0
2006-04-27 09:38:00,1.4024,1.40257,1.40225,1.40231,424600001.0
2006-04-27 09:39:00,1.40232,1.40243,1.40225,1.40232,405100001.0
2006-04-27 09:40:00,1.4023,1.40243,1.4022,1.40228,402000001.0
2006-04-27 09:41:00,1.40231,1.40231,1.40213,1.4022,455100001.0
2006-04-27 09:42:00,1.40229,1.40246,1.40216,1.40224,507400000.0
2006-04-27 09:43:00,1.40234,1.40242,1.40222,1.40232,278100000.0
2006-04-27 09:44:00,1.40219,1.40244,1.40217,1.40229,438400000.0
2006-04-27 09:45:00,1.40225,1.40225,1.40188,1.40199,519700000.0
2006-04-27 09:46:00,1.40194,1.40209,1.4019,1.40202,306000001.0
2006-04-27 09:47:00,1.40197,1.40205,1.4018,1.402,435100001.0
2006-04-27 09:48:00,1.402,1.40207,1.40185,1.4019,351700002.0
2006-04-27 09:49:00,1.40193,1.40215,1.4018,1.40205,537900000.0
2006-04-27 09:50:00,1.40193,1.40207,1.40181,1.40192,429600001.0
2006-04-27 09:51:00,1.40178,1.40192,1.40167,1.40189,608500000.0
2006-04-27 09:52:00,1.40189,1.40201,1.40174,1.40184,467900002.0
2006-04-27 09:53:00,1.40175,1.40194,1.40171,1.40183,360500000.0
2006-04-27 09:54:00,1.40176,1.40202,1.40167,1.40185,514800001.0
2006-04-27 09:55:00,1.40186,1.40202,1.40171,1.40194,570000001.0
2006-04-27 09:56:00,1.40188,1.40192,1.40172,1.40173,343700000.0
2006-04-27 09:57:00,1.40169,1.40169,1.40136,1.40136,596400001.0
2006-04-27 09:58:00,1.4015,1.40156,1.40115,1.40122,797200003.0
2006-04-27 09:59:00,1.40136,1.40166,1.40126,1.40164,702200002.0
2006-04-27 10:00:00,1.40158,1.40166,1.40134,1.40134,254200000.0
2006-04-27 10:01:00,1.40146,1.40183,1.40134,1.40148,674700003.0
2006-04-27 10:02:00,1.40173,1.40195,1.40162,1.40173,594500001.0
2006-04-27 10:03:00,1.40161,1.40191,1.40156,1.40191,389300000.0
2006-04-27 10:04:00,1.40202,1.40202,1.40165,1.40196,439800001.0
2006-04-27 10:05:00,1.40172,1.40194,1.40172,1.40189,416100000.0
2006-04-27 10:06:00,1.40211,1.40236,1.40203,1.40221,489700002.0
2006-04-27 10:07:00,1.40202,1.40216,1.40172,1.40182,583600001.0
2006-04-27 10:08:00,1.40178,1.40195,1.40131,1.40133,493300001.0
2006-04-27 10:09:00,1.40142,1.40155,1.40113,1.40155,612800002.0
2006-04-27 10:10:00,1.40157,1.40163,1.40143,1.40153,412200002.0
2006-04-27 10:11:00,1.4017,1.40178,1.40162,1.40168,396400001.0
2006-04-27 10:12:00,1.40159,1.40159,1.40131,1.40151,516700002.0
2006-04-27 10:13:00,1.40149,1.40149,1.40116,1.40123,448400002.0
2006-04-27 10:14:00,1.40138,1.40156,1.40126,1.40144,579200002.0
2006-04-27 10:15:00,1.40146,1.4017,1.40139,1.40164,507900002.0
2006-04-27 10:16:00,1.40171,1.40182,1.40139,1.40182,396300000.0
2006-04-27 10:17:00,1.40177,1.40182,1.40135,1.40137,278500000.0
2006-04-27 10:18:00,1.40132,1.4015,1.40128,1.40133,453500003.0
2006-04-27 10:19:00,1.40138,1.40147,1.40129,1.40142,349100001.0
2006-04-27 10:20:00,1.40135,1.40142,1.40111,1.40116,486100000.0
2006-04-27 10:21:00,1.40109,1.40109,1.40077,1.4009,368700000.0
2006-04-27 10:22:00,1.40088,1.40125,1.40087,1.40116,350000000.0
2006-04-27 10:23:00,1.40115,1.40138,1.40104,1.40112,539000001.0
2006-04-27 10:24:00,1.4012,1.40127,1.40105,1.40112,451800003.0
2006-04-27 10:25:00,1.40124,1.40136,1.40106,1.40134,428200004.0
2006-04-27 10:26:00,1.40145,1.4016,1.40128,1.40145,520900001.0
2006-04-27 10:27:00,1.40147,1.40152,1.40135,1.4014,563600001.0
2006-04-27 10:28:00,1.40147,1.40174,1.40144,1.40148,659700001.0
2006-04-27 10:29:00,1.40157,1.40169,1.40147,1.40161,575800000.0
2006-04-27 10:30:00,1.40155,1.4017,1.40131,1.40148,697700000.0
2006-04-27 10:31:00,1.40125,1.4016,1.40123,1.40128,576400003.0
2006-04-27 10:32:00,1.40118,1.40158,1.40118,1.40118,494900000.0
2006-04-27 10:33:00,1.40139,1.40158,1.40121,1.4015,466100002.0
2006-04-27 10:34:00,1.40151,1.40156,1.40131,1.40148,460500002.0
2006-04-27 10:35:00,1.40156,1.40184,1.40148,1.4015,524700001.0
2006-04-27 10:36:00,1.4015,1.40179,1.40142,1.40156,611500002.0
2006-04-27 10:37:00,1.40153,1.40153,1.40123,1.40133,534800002.0
2006-04-27 10:38:00,1.40141,1.40144,1.4012,1.4012,523900002.0
2006-04-27 10:39:00,1.40133,1.40141,1.40109,1.40116,402400001.0
2006-04-27 10:40:00,1.40117,1.40125,1.4009,1.40114,306100000.0
2006-04-27 10:41:00,1.40112,1.40129,1.40089,1.40129,682200002.0
2006-04-27 10:42:00,1.40166,1.40175,1.40145,1.40169,448100001.0
2006-04-27 10:43:00,1.40172,1.4019,1.40148,1.40153,431100001.0
2006-04-27 10:44:00,1.4017,1.40177,1.40137,1.40159,569200002.0
2006-04-27 10:45:00,1.40164,1.40177,1.4014,1.40176,531500000.0
2006-04-27 10:46:00,1.40179,1.4019,1.40163,1.40176,307700001.0
2006-04-27 10:47:00,1.40169,1.40174,1.40153,1.40153,440300001.0
2006-04-27 10:48:00,1.40145,1.40157,1.40137,1.40149,528400001.0
2006-04-27 10:49:00,1.40151,1.40166,1.40139,1.40152,359800001.0
2006-04-27 10:50:00,1.40148,1.40164,1.40123,1.40143,541300002.0
2006-04-27 10:51:00,1.40121,1.4015,1.40117,1.40148,444200000.0
2006-04-27 10:52:00,1.4015,1.40158,1.40131,1.40136,335500000.0
2006-04-27 10:53:00,1.40133,1.40147,1.40125,1.40136,352600001.0
2006-04-27 10:54:00,1.40144,1.40159,1.40131,1.4014,416100002.0
2006-04-27 10:55:00,1.40145,1.40162,1.40128,1.40132,480600003.0
2006-04-27 10:56:00,1.40147,1.40167,1.40138,1.40161,465000000.0
2006-04-27 10:57:00,1.4017,1.4017,1.4014,1.40165,378200000.0
2006-04-27 10:58:00,1.4016,1.4016,1.40125,1.40135,399500000.0
2006-04-27 10:59:00,1.4012,1.40169,1.4012,1.40154,820500001.0
2006-04-27 11:00:00,1.40163,1.4018,1.4015,1.40167,505600000.0
2006-04-27 11:01:00,1.40152,1.40183,1.40152,1.4016,550600001.0
2006-04-27 11:02:00,1.40162,1.40187,1.40159,1.40171,497900000.0
2006-04-27 11:03:00,1.40169,1.40176,1.40149,1.4017,244600002.0
2006-04-27 11:04:00,1.40174,1.40216,1.40167,1.40191,594900000.0
2006-04-27 11:05:00,1.40193,1.40194,1.40165,1.40176,460400003.0
2006-04-27 11:06:00,1.40192,1.40208,1.40181,1.40204,641600001.0
2006-04-27 11:07:00,1.4019,1.40206,1.40184,1.40193,241100001.0
2006-04-27 11:08:00,1.40205,1.40205,1.4017,1.40178,380700002.0
2006-04-27 11:09:00,1.40151,1.40174,1.40134,1.40134,424400000.0
2006-04-27 11:10:00,1.40138,1.4016,1.40134,1.4015,517500001.0
2006-04-27 11:11:00,1.40145,1.40184,1.40144,1.40167,634800001.0
2006-04-27 11:12:00,1.40162,1.40194,1.40161,1.40172,580100001.0
2006-04-27 11:13:00,1.40188,1.40211,1.4018,1.40204,367300001.0
2006-04-27 11:14:00,1.40203,1.40214,1.4019,1.40211,477200003.0
2006-04-27 11:15:00,1.40217,1.4022,1.40194,1.40201,577500001.0
2006-04-27 11:16:00,1.40205,1.40212,1.40184,1.40206,523500002.0
2006-04-27 11:17:00,1.40214,1.40224,1.40202,1.40215,431300004.0
2006-04-27 11:18:00,1.40211,1.40237,1.40198,1.40209,347700002.0
2006-04-27 11:19:00,1.40205,1.40222,1.402,1.40207,384300001.0
2006-04-27 11:20:00,1.402,1.4022,1.4019,1.40195,639300003.0
2006-04-27 11:21:00,1.4022,1.40236,1.40203,1.40223,578100002.0
2006-04-27 11:22:00,1.40203,1.40223,1.40186,1.40211,558200001.0
2006-04-27 11:23:00,1.40206,1.40217,1.40182,1.40194,495600001.0
2006-04-27 11:24:00,1.40199,1.40203,1.40187,1.40191,400900001.0
2006-04-27 11:25:00,1.40199,1.40216,1.40196,1.40214,441700000.0
2006-04-27 11:26:00,1.40227,1.40227,1.40199,1.40199,519500001.0
2006-04-27 11:27:00,1.402,1.40211,1.40176,1.40187,658600001.0
2006-04-27 11:28:00,1.402,1.40202,1.40174,1.40191,352600001.0
2006-04-27 11:29:00,1.40191,1.40202,1.40169,1.40188,576500003.0
2006-04-27 11:30:00,1.4019,1.40211,1.40187,1.40201,464100001.0
2006-04-27 11:31:00,1.40196,1.40217,1.40179,1.40191,547800000.0
2006-04-27 11:32:00,1.40191,1.4021,1.40173,1.40189,387100000.0
2006-04-27 11:33:00,1.40183,1.40192,1.40155,1.40155,481100002.0
2006-04-27 11:34:00,1.40146,1.40185,1.40141,1.40175,555900002.0
2006-04-27 11:35:00,1.40194,1.40199,1.40171,1.40178,566200000.0
2006-04-27 11:36:00,1.40168,1.40185,1.40164,1.40176,510400002.0
2006-04-27 11:37:00,1.40167,1.40189,1.4014,1.4014,446500000.0
2006-04-27 11:38:00,1.40127,1.40139,1.40117,1.40121,530500002.0
2006-04-27 11:39:00,1.40136,1.40154,1.40114,1.40128,678500001.0
2006-04-27 11:40:00,1.40153,1.40179,1.40149,1.40176,734600000.0
2006-04-27 11:41:00,1.40186,1.40204,1.40159,1.40187,664200000.0
2006-04-27 11:42:00,1.40198,1.40198,1.40164,1.40181,551900000.0
2006-04-27 11:43:00,1.40186,1.40218,1.40183,1.40192,564600002.0
2006-04-27 11:44:00,1.40202,1.40215,1.40173,1.40173,653700003.0
2006-04-27 11:45:00,1.4018,1.4021,1.40175,1.40209,548700002.0
2006-04-27 11:46:00,1.40217,1.40244,1.40212,1.40244,566100005.0
2006-04-27 11:47:00,1.40244,1.40263,1.40233,1.40258,502700001.0
2006-04-27 11:48:00,1.40251,1.40263,1.40236,1.40248,543900001.0
2006-04-27 11:49:00,1.40263,1.40265,1.40237,1.40249,467100001.0
2006-04-27 11:50:00,1.40249,1.40265,1.40233,1.40257,342400001.0
2006-04-27 11:51:00,1.40254,1.40263,1.40244,1.4025,184300000.0
2006-04-27 11:52:00,1.40249,1.40267,1.40249,1.40254,228800000.0
2006-04-27 11:53:00,1.40244,1.4027,1.4024,1.40256,191600000.0
2006-04-27 11:54:00,1.40254,1.40267,1.40239,1.40249,316000001.0
2006-04-27 11:55:00,1.40256,1.40257,1.40239,1.40243,515700002.0
2006-04-27 11:56:00,1.40221,1.40221,1.40158,1.40183,516300000.0
2006-04-27 11:57:00,1.40186,1.4021,1.40169,1.40202,557100001.0
2006-04-27 11:58:00,1.40205,1.40207,1.40176,1.4019,403800000.0
2006-04-27 11:59:00,1.40207,1.40229,1.40194,1.40202,424100000.0
2006-04-27 12:00:00,1.40209,1.4022,1.40187,1.40211,519100000.0
2006-04-27 12:01:00,1.40197,1.40211,1.40185,1.40211,456900002.0
2006-04-27 12:02:00,1.40198,1.40202,1.40164,1.40178,375400000.0
2006-04-27 12:03:00,1.40168,1.40177,1.40069,1.40095,382200000.0
2006-04-27 12:04:00,1.40081,1.40125,1.40081,1.40115,370300000.0
2006-04-27 12:05:00,1.40114,1.40149,1.40087,1.40123,385200000.0
2006-04-27 12:06:00,1.40115,1.40164,1.401,1.40137,357200000.0
2006-04-27 12:07:00,1.40158,1.4017,1.40128,1.4017,309800001.0
2006-04-27 12:08:00,1.40188,1.40222,1.40169,1.40222,493600001.0
2006-04-27 12:09:00,1.40242,1.40252,1.40221,1.40233,423400002.0
2006-04-27 12:10:00,1.40235,1.40272,1.40231,1.4027,381000001.0
2006-04-27 12:11:00,1.40274,1.40294,1.40268,1.40294,218300000.0
2006-04-27 12:12:00,1.40286,1.40296,1.40249,1.40256,213400000.0
2006-04-27 12:13:00,1.40248,1.40274,1.40248,1.40274,530900001.0
2006-04-27 12:14:00,1.40281,1.40303,1.40272,1.40278,642200000.0
2006-04-27 12:15:00,1.40267,1.4028,1.40255,1.40269,337700001.0
2006-04-27 12:16:00,1.40278,1.40309,1.40277,1.40295,445100001.0
2006-04-27 12:17:00,1.40301,1.40377,1.40301,1.40352,216400001.0
2006-04-27 12:18:00,1.40356,1.40358,1.40325,1.40343,313000000.0
2006-04-27 12:19:00,1.40349,1.40358,1.40325,1.40342,473300000.0
2006-04-27 12:20:00,1.40342,1.40349,1.40323,1.40348,448500000.0
2006-04-27 12:21:00,1.40353,1.40374,1.40343,1.40369,349600000.0
2006-04-27 12:22:00,1.40374,1.40374,1.40348,1.40348,293400000.0
2006-04-27 12:23:00,1.40327,1.4035,1.40314,1.4035,423800002.0
2006-04-27 12:24:00,1.40337,1.40366,1.40328,1.40333,558900001.0
2006-04-27 12:25:00,1.40341,1.40354,1.40326,1.40336,377500002.0
2006-04-27 12:26:00,1.40325,1.40327,1.40295,1.40297,449300001.0
2006-04-27 12:27:00,1.40305,1.40309,1.40289,1.40291,469800000.0
2006-04-27 12:28:00,1.40293,1.40326,1.40287,1.40313,524700000.0
2006-04-27 12:29:00,1.4031,1.40329,1.40301,1.40316,673000000.0
2006-04-27 12:30:00,1.40329,1.40362,1.40327,1.40342,593000002.0
2006-04-27 12:31:00,1.40359,1.40367,1.40328,1.40343,754900001.0
2006-04-27 12:32:00,1.40336,1.40381,1.40336,1.40376,616000000.0
2006-04-27 12:33:00,1.40387,1.40392,1.4037,1.40384,52200000.0
2006-04-27 12:34:00,1.40384,1.40411,1.4036,1.4037,623700000.0
2006-04-27 12:35:00,1.40368,1.40368,1.40305,1.40319,603900002.0
2006-04-27 12:36:00,1.40311,1.40311,1.4024,1.40243,381000000.0
2006-04-27 12:37:00,1.40296,1.40296,1.40225,1.40278,528600000.0
2006-04-27 12:38:00,1.4028,1.40298,1.40254,1.40294,651100002.0
2006-04-27 12:39:00,1.40293,1.40293,1.40251,1.40251,477900001.0
2006-04-27 12:40:00,1.40243,1.40262,1.40209,1.40234,529300001.0
2006-04-27 12:41:00,1.40262,1.40265,1.40234,1.40247,268700002.0
2006-04-27 12:42:00,1.40239,1.4031,1.40234,1.4031,373900001.0
2006-04-27 12:43:00,1.40309,1.4033,1.40289,1.40292,460000000.0
2006-04-27 12:44:00,1.40278,1.40323,1.40274,1.40321,435100000.0
2006-04-27 12:45:00,1.40328,1.40329,1.40294,1.40323,480600001.0
2006-04-27 12:46:00,1.40325,1.40327,1.403,1.40325,404300001.0
2006-04-27 12:47:00,1.40319,1.40345,1.40312,1.40314,374700001.0
2006-04-27 12:48:00,1.40308,1.4033,1.40306,1.40313,464400000.0
2006-04-27 12:49:00,1.40324,1.40349,1.40305,1.40306,532400002.0
2006-04-27 12:50:00,1.40313,1.40322,1.40284,1.40293,537600001.0
2006-04-27 12:51:00,1.40274,1.40298,1.40254,1.40254,414400001.0
2006-04-27 12:52:00,1.40261,1.40274,1.4024,1.40249,381300004.0
2006-04-27 12:53:00,1.40257,1.40276,1.40245,1.40258,295400000.0
2006-04-27 12:54:00,1.40263,1.4031,1.40263,1.40273,430900001.0
2006-04-27 12:55:00,1.40278,1.40281,1.40251,1.40258,424200003.0
2006-04-27 12:56:00,1.40273,1.40287,1.40256,1.40267,423400000.0
2006-04-27 12:57:00,1.40276,1.40312,1.4027,1.40286,577400000.0
2006-04-27 12:58:00,1.40287,1.40289,1.40269,1.40282,345300000.0
2006-04-27 12:59:00,1.40284,1.40306,1.40274,1.4029,678000000.0
2006-04-27 13:00:00,1.40298,1.40313,1.40296,1.40305,235600001.0
2006-04-27 13:01:00,1.40312,1.4032,1.40297,1.40302,351000001.0
2006-04-27 13:02:00,1.40295,1.40321,1.4028,1.40299,417900000.0
2006-04-27 13:03:00,1.40305,1.40347,1.40305,1.40345,432000002.0
2006-04-27 13:04:00,1.40354,1.40383,1.40328,1.4037,240400000.0
2006-04-27 13:05:00,1.40396,1.40396,1.4036,1.4036,132300001.0
2006-04-27 13:06:00,1.40367,1.40396,1.40365,1.40369,364700000.0
2006-04-27 13:07:00,1.4034,1.4035,1.4032,1.4033,156400000.0
2006-04-27 13:08:00,1.40372,1.40372,1.40336,1.40343,156400000.0
2006-04-27 13:09:00,1.40348,1.40391,1.40345,1.40354,262800000.0
2006-04-27 13:10:00,1.40356,1.40356,1.40326,1.4033,153600000.0
2006-04-27 13:11:00,1.40337,1.40363,1.40325,1.40348,400100001.0
2006-04-27 13:12:00,1.40347,1.40364,1.40345,1.40352,293000000.0
2006-04-27 13:13:00,1.40342,1.40343,1.40298,1.40299,330400000.0
2006-04-27 13:14:00,1.40305,1.40315,1.40298,1.4031,348900000.0
2006-04-27 13:15:00,1.40299,1.40315,1.40284,1.40298,381200000.0
2006-04-27 13:16:00,1.40296,1.40308,1.40287,1.40296,169400002.0
2006-04-27 13:17:00,1.40296,1.40304,1.40284,1.40284,129400001.0
2006-04-27 13:18:00,1.40288,1.40329,1.40288,1.40306,324300000.0
2006-04-27 13:19:00,1.4029,1.40321,1.40281,1.40305,343200002.0
2006-04-27 13:20:00,1.40302,1.40312,1.40269,1.40293,196000000.0
2006-04-27 13:21:00,1.40284,1.40284,1.40265,1.40278,154900000.0
2006-04-27 13:22:00,1.40283,1.4031,1.40283,1.40297,236600000.0
2006-04-27 13:23:00,1.40316,1.40323,1.40307,1.40314,240200000.0
2006-04-27 13:24:00,1.40334,1.40343,1.40331,1.40331,272400002.0
2006-04-27 13:25:00,1.40311,1.40315,1.40296,1.40297,140800000.0
2006-04-27 13:26:00,1.40295,1.40316,1.40291,1.40311,249600000.0
2006-04-27 13:27:00,1.40304,1.40308,1.4028,1.40286,292100000.0
2006-04-27 13:28:00,1.40295,1.40308,1.40286,1.40293,472400000.0
2006-04-27 13:29:00,1.40283,1.40315,1.40283,1.40301,564700001.0
2006-04-27 13:30:00,1.40306,1.40343,1.40302,1.4031,585200001.0
2006-04-27 13:31:00,1.403,1.40315,1.40274,1.40303,489200000.0
2006-04-27 13:32:00,1.40314,1.40343,1.40314,1.40331,232400000.0
2006-04-27 13:33:00,1.40322,1.40343,1.4032,1.40326,442900002.0
2006-04-27 13:34:00,1.40336,1.40348,1.40323,1.40333,358000002.0
2006-04-27 13:35:00,1.40403,1.40425,1.40396,1.40417,355800001.0
2006-04-27 13:36:00,1.40405,1.40456,1.40371,1.40442,455500000.0
2006-04-27 13:37:00,1.40448,1.40472,1.40433,1.40435,458000000.0
2006-04-27 13:38:00,1.40432,1.40469,1.40427,1.40456,372400000.0
2006-04-27 13:39:00,1.40465,1.40465,1.40394,1.4041,252700000.0
2006-04-27 13:40:00,1.40395,1.40438,1.40395,1.40423,390800000.0
2006-04-27 13:41:00,1.40448,1.40463,1.40421,1.40426,230700000.0
2006-04-27 13:42:00,1.4042,1.40428,1.40408,1.40409,192700000.0
2006-04-27 13:43:00,1.40408,1.40408,1.40378,1.40392,118900000.0
2006-04-27 13:44:00,1.40396,1.40405,1.4038,1.40385,302000001.0
2006-04-27 13:45:00,1.40374,1.40401,1.40364,1.40373,449300003.0
2006-04-27 13:46:00,1.40381,1.40397,1.40349,1.40372,410900000.0
2006-04-27 13:47:00,1.40381,1.40416,1.40361,1.40399,489400001.0
2006-04-27 13:48:00,1.40391,1.40396,1.40359,1.40359,207300000.0
2006-04-27 13:49:00,1.40362,1.40381,1.40357,1.40363,203100000.0
2006-04-27 13:50:00,1.4037,1.40389,1.40365,1.40373,312600002.0
2006-04-27 13:51:00,1.40367,1.40382,1.40349,1.40353,249300000.0
2006-04-27 13:52:00,1.40334,1.4036,1.40329,1.40356,406600002.0
2006-04-27 13:53:00,1.40343,1.40354,1.40322,1.40326,496600002.0
2006-04-27 13:54:00,1.4031,1.40344,1.40299,1.40339,395200000.0
2006-04-27 13:55:00,1.40328,1.40355,1.40315,1.40316,335000001.0
2006-04-27 13:56:00,1.40321,1.40363,1.40321,1.40363,428600001.0
2006-04-27 13:57:00,1.40359,1.40369,1.40334,1.40364,393600000.0
2006-04-27 13:58:00,1.40354,1.40361,1.40335,1.40335,263400002.0
2006-04-27 13:59:00,1.40322,1.40382,1.40322,1.40365,447200002.0
2006-04-27 14:00:00,1.40351,1.40363,1.40343,1.40349,352900000.0
2006-04-27 14:01:00,1.40358,1.4036,1.40345,1.4035,432900003.0
2006-04-27 14:02:00,1.40372,1.40407,1.40345,1.4039,267300000.0
2006-04-27 14:03:00,1.40389,1.40398,1.40357,1.40357,469900003.0
2006-04-27 14:04:00,1.4036,1.40401,1.40355,1.40374,372200000.0
2006-04-27 14:05:00,1.40377,1.40407,1.40362,1.40378,319700001.0
2006-04-27 14:06:00,1.40379,1.40402,1.40358,1.4039,331300000.0
2006-04-27 14:07:00,1.40392,1.40397,1.40359,1.40369,324100000.0
2006-04-27 14:08:00,1.40367,1.40373,1.40346,1.40348,356200001.0
2006-04-27 14:09:00,1.40358,1.40416,1.40358,1.40415,166500000.0
2006-04-27 14:10:00,1.40433,1.40433,1.4038,1.4041,290400001.0
2006-04-27 14:11:00,1.40422,1.40434,1.40414,1.40434,138100000.0
2006-04-27 14:12:00,1.40415,1.40415,1.40373,1.40379,235700000.0
2006-04-27 14:13:00,1.40377,1.40413,1.40377,1.40391,153200000.0
2006-04-27 14:14:00,1.4038,1.4039,1.40364,1.40369,240700001.0
2006-04-27 14:15:00,1.40376,1.40384,1.40344,1.40361,400600001.0
2006-04-27 14:16:00,1.40348,1.40358,1.40326,1.40337,190600000.0
2006-04-27 14:17:00,1.40351,1.40375,1.40318,1.40341,626700000.0
2006-04-27 14:18:00,1.40349,1.4037,1.40337,1.4037,371900001.0
2006-04-27 14:19:00,1.4037,1.4039,1.40332,1.40338,380600000.0
2006-04-27 14:20:00,1.40342,1.40375,1.40342,1.40366,210300001.0
2006-04-27 14:21:00,1.40377,1.40436,1.40377,1.40411,374800001.0
2006-04-27 14:22:00,1.40397,1.40408,1.40358,1.40365,561800001.0
2006-04-27 14:23:00,1.40382,1.40382,1.40331,1.4034,163600001.0
2006-04-27 14:24:00,1.4033,1.40359,1.40326,1.40328,418700001.0
2006-04-27 14:25:00,1.40315,1.40355,1.4031,1.40342,570400002.0
2006-04-27 14:26:00,1.40359,1.40371,1.4033,1.40338,651300001.0
2006-04-27 14:27:00,1.40333,1.40333,1.403,1.4032,455500001.0
2006-04-27 14:28:00,1.40306,1.40337,1.40294,1.40335,46500000.0
2006-04-27 14:29:00,1.40315,1.40326,1.40288,1.40293,36600000.0
2006-04-27 14:30:00,1.40317,1.40324,1.40262,1.40316,47200000.0
2006-04-27 14:31:00,1.40267,1.40292,1.40267,1.4027,37600000.0
2006-04-27 14:32:00,1.40284,1.40306,1.40284,1.40304,24500000.0
2006-04-27 14:33:00,1.40279,1.40329,1.4027,1.40319,46900000.0
2006-04-27 14:34:00,1.40318,1.40332,1.40305,1.40327,31800000.0
2006-04-27 14:35:00,1.40343,1.40343,1.40312,1.4032,40000000.0
2006-04-27 14:36:00,1.40343,1.40343,1.40274,1.40274,38400000.0
2006-04-27 14:37:00,1.40334,1.40351,1.40323,1.40351,41200000.0
2006-04-27 14:38:00,1.40355,1.4036,1.40319,1.4036,28400000.0
2006-04-27 14:39:00,1.40331,1.40358,1.40298,1.40358,57000000.0
2006-04-27 14:40:00,1.40362,1.40364,1.40336,1.40344,28200000.0
2006-04-27 14:41:00,1.40352,1.40382,1.40344,1.40382,46300000.0
2006-04-27 14:42:00,1.40367,1.40403,1.40331,1.40331,44600000.0
2006-04-27 14:43:00,1.40383,1.40415,1.40383,1.40389,42400000.0
2006-04-27 14:44:00,1.40391,1.40414,1.40387,1.40401,45900000.0
2006-04-27 14:45:00,1.40389,1.40422,1.40371,1.40397,49000000.0
2006-04-27 14:46:00,1.40391,1.40391,1.40364,1.40371,24200000.0
2006-04-27 14:47:00,1.40385,1.40393,1.40369,1.40393,27400000.0
2006-04-27 14:48:00,1.40377,1.40383,1.40346,1.40383,31800000.0
2006-04-27 14:49:00,1.40381,1.40392,1.40368,1.40368,56600000.0
2006-04-27 14:50:00,1.40356,1.40393,1.40356,1.40393,33900000.0
2006-04-27 14:51:00,1.40399,1.40401,1.40383,1.40385,34200000.0
2006-04-27 14:52:00,1.40381,1.40401,1.40379,1.40401,33900000.0
2006-04-27 14:53:00,1.40393,1.40413,1.40367,1.40391,28000000.0
2006-04-27 14:54:00,1.4042,1.40433,1.40389,1.40391,39600000.0
2006-04-27 14:55:00,1.40418,1.40435,1.40405,1.40405,42700000.0
2006-04-27 14:56:00,1.40442,1.40442,1.40416,1.40436,25800000.0
2006-04-27 14:57:00,1.40441,1.40451,1.40429,1.40436,26800000.0
2006-04-27 14:58:00,1.40425,1.4045,1.40416,1.40416,30200000.0
2006-04-27 14:59:00,1.40426,1.40433,1.40382,1.40387,49200000.0
2006-04-27 15:00:00,1.40375,1.40396,1.40284,1.40284,44000000.0
2006-04-27 15:01:00,1.40319,1.40319,1.40288,1.40305,39800000.0
2006-04-27 15:02:00,1.40328,1.40369,1.40327,1.40369,43800000.0
2006-04-27 15:03:00,1.40365,1.4039,1.40349,1.40354,42000000.0
2006-04-27 15:04:00,1.4035,1.40368,1.40341,1.40368,39000000.0
2006-04-27 15:05:00,1.40355,1.40355,1.40337,1.40349,30000000.0
2006-04-27 15:06:00,1.40365,1.4037,1.40327,1.40342,34800000.0
2006-04-27 15:07:00,1.40373,1.40373,1.40333,1.40364,47500000.0
2006-04-27 15:08:00,1.40352,1.40373,1.40348,1.40371,59100001.0
2006-04-27 15:09:00,1.40358,1.40388,1.40358,1.40367,21600000.0
2006-04-27 15:10:00,1.40342,1.40342,1.40278,1.40319,48500000.0
2006-04-27 15:11:00,1.40333,1.40352,1.4033,1.40345,28400000.0
2006-04-27 15:12:00,1.40351,1.40368,1.40307,1.40317,35200000.0
2006-04-27 15:13:00,1.40335,1.40335,1.40282,1.40282,36800000.0
2006-04-27 15:14:00,1.40251,1.40295,1.40251,1.40278,25600000.0
2006-04-27 15:15:00,1.4028,1.40297,1.40236,1.4028,59200000.0
2006-04-27 15:16:00,1.40278,1.40284,1.40271,1.40272,30400000.0
2006-04-27 15:17:00,1.40277,1.40297,1.40271,1.40281,47100000.0
2006-04-27 15:18:00,1.40258,1.40307,1.40258,1.40307,40900000.0
2006-04-27 15:19:00,1.40317,1.40317,1.40294,1.40294,32600000.0
2006-04-27 15:20:00,1.40295,1.40337,1.40295,1.40326,30800000.0
2006-04-27 15:21:00,1.40319,1.40319,1.40273,1.40287,47600000.0
2006-04-27 15:22:00,1.40283,1.40292,1.40255,1.40285,49800001.0
2006-04-27 15:23:00,1.40298,1.40298,1.40269,1.40275,49200000.0
2006-04-27 15:24:00,1.40278,1.40285,1.40265,1.40285,43800000.0
2006-04-27 15:25:00,1.40293,1.40302,1.40271,1.40271,25600000.0
2006-04-27 15:26:00,1.40245,1.40246,1.40197,1.402,33400001.0
2006-04-27 15:27:00,1.40187,1.40215,1.40181,1.40213,35000000.0
2006-04-27 15:28:00,1.40197,1.40208,1.40182,1.40193,34000000.0
2006-04-27 15:29:00,1.40182,1.40182,1.40126,1.40132,42800000.0
2006-04-27 15:30:00,1.40165,1.40165,1.40127,1.40146,41800001.0
2006-04-27 15:31:00,1.4014,1.40158,1.40126,1.40141,27400000.0
2006-04-27 15:32:00,1.40131,1.40168,1.40129,1.40162,55600001.0
2006-04-27 15:33:00,1.40169,1.40169,1.4011,1.40155,27000000.0
2006-04-27 15:34:00,1.40149,1.40226,1.40149,1.40211,35200000.0
2006-04-27 15:35:00,1.4022,1.40222,1.4018,1.4018,54200001.0
2006-04-27 15:36:00,1.40206,1.40229,1.40191,1.40201,55100000.0
2006-04-27 15:37:00,1.40214,1.40228,1.4021,1.40222,28600000.0
2006-04-27 15:38:00,1.40217,1.40236,1.40201,1.40236,74000002.0
2006-04-27 15:39:00,1.40232,1.40232,1.40197,1.40199,41100000.0
2006-04-27 15:40:00,1.4021,1.40214,1.40191,1.40199,20800000.0
2006-04-27 15:41:00,1.40223,1.40226,1.40165,1.40211,48600000.0
2006-04-27 15:42:00,1.4021,1.40251,1.4021,1.40244,23600000.0
2006-04-27 15:43:00,1.40238,1.4027,1.40229,1.40269,42000000.0
2006-04-27 15:44:00,1.40259,1.40259,1.40184,1.4022,49800000.0
2006-04-27 15:45:00,1.40211,1.40222,1.4018,1.40196,49400000.0
2006-04-27 15:46:00,1.402,1.40207,1.40179,1.40179,65000001.0
2006-04-27 15:47:00,1.40179,1.40202,1.40162,1.40202,55000000.0
2006-04-27 15:48:00,1.40195,1.40202,1.40171,1.40199,29600000.0
2006-04-27 15:49:00,1.40199,1.40211,1.40185,1.40204,47600000.0
2006-04-27 15:50:00,1.40196,1.40217,1.40196,1.40214,35500000.0
2006-04-27 15:51:00,1.40228,1.40231,1.40207,1.40225,41500000.0
2006-04-27 15:52:00,1.40229,1.40237,1.40212,1.40232,42200000.0
2006-04-27 15:53:00,1.40232,1.40241,1.40211,1.40217,39600000.0
2006-04-27 15:54:00,1.40216,1.40216,1.40198,1.40198,21000000.0
2006-04-27 15:55:00,1.4022,1.40222,1.40174,1.40174,40000000.0
2006-04-27 15:56:00,1.40152,1.40152,1.40098,1.40148,37200000.0
2006-04-27 15:57:00,1.40148,1.40167,1.40147,1.40147,18400000.0
2006-04-27 15:58:00,1.40179,1.40181,1.40119,1.40132,39000000.0
2006-04-27 15:59:00,1.40098,1.4011,1.40044,1.40053,37200000.0
2006-04-27 16:00:00,1.40023,1.40388,1.39978,1.40388,32800000.0
2006-04-27 16:01:00,1.40391,1.40481,1.40367,1.4047,34200000.0
2006-04-27 16:02:00,1.4041,1.4041,1.40321,1.40332,24600000.0
2006-04-27 16:03:00,1.40262,1.40341,1.40257,1.40338,33800000.0
2006-04-27 16:04:00,1.40285,1.40337,1.40247,1.40274,35400000.0
2006-04-27 16:05:00,1.40278,1.40364,1.40278,1.40364,27000000.0
2006-04-27 16:06:00,1.40349,1.40349,1.40255,1.40261,36400000.0
2006-04-27 16:07:00,1.40284,1.40314,1.40253,1.40306,107100000.0
2006-04-27 16:08:00,1.40311,1.40327,1.40268,1.40294,36000000.0
2006-04-27 16:09:00,1.40299,1.40353,1.40298,1.40353,37800000.0
2006-04-27 16:10:00,1.40363,1.40387,1.40357,1.40387,35300000.0
2006-04-27 16:11:00,1.40358,1.40433,1.40358,1.40406,21200000.0
2006-04-27 16:12:00,1.40397,1.40491,1.40397,1.40457,48600000.0
2006-04-27 16:13:00,1.40431,1.40504,1.4042,1.40504,27200000.0
2006-04-27 16:14:00,1.40464,1.40498,1.40443,1.40477,49200000.0
2006-04-27 16:15:00,1.40442,1.40567,1.40442,1.40567,19400000.0
2006-04-27 16:16:00,1.40543,1.40553,1.40524,1.40524,44800000.0
2006-04-27 16:17:00,1.40521,1.40534,1.4049,1.40502,40600001.0
2006-04-27 16:18:00,1.40507,1.4051,1.40456,1.40463,23400000.0
2006-04-27 16:19:00,1.40485,1.40558,1.40466,1.40536,39600000.0
2006-04-27 16:20:00,1.4051,1.40583,1.4051,1.40541,53200000.0
2006-04-27 16:21:00,1.40564,1.40581,1.40504,1.40525,42900000.0
2006-04-27 16:22:00,1.40543,1.40566,1.4049,1.4049,45600000.0
2006-04-27 16:23:00,1.40503,1.40503,1.40467,1.40489,32000000.0
2006-04-27 16:24:00,1.40506,1.40518,1.405,1.40505,18600000.0
2006-04-27 16:25:00,1.40534,1.40546,1.40489,1.40527,26000000.0
2006-04-27 16:26:00,1.40562,1.40577,1.40528,1.40561,63000000.0
2006-04-27 16:27:00,1.40566,1.40596,1.40546,1.40551,51500000.0
2006-04-27 16:28:00,1.40572,1.40707,1.40572,1.40668,36700000.0
2006-04-27 16:29:00,1.4069,1.40707,1.40643,1.40661,37600000.0
2006-04-27 16:30:00,1.40645,1.40758,1.40638,1.40698,64900000.0
2006-04-27 16:31:00,1.40703,1.40703,1.40531,1.40534,65000002.0
2006-04-27 16:32:00,1.40584,1.40606,1.40507,1.40606,24800000.0
2006-04-27 16:33:00,1.40617,1.40675,1.40589,1.40614,31400000.0
2006-04-27 16:34:00,1.40623,1.40637,1.40558,1.40615,66000000.0
2006-04-27 16:35:00,1.40641,1.40662,1.40602,1.40614,25400000.0
2006-04-27 16:36:00,1.40571,1.40615,1.40557,1.40593,41600001.0
2006-04-27 16:37:00,1.40589,1.40641,1.40584,1.40596,41400000.0
2006-04-27 16:38:00,1.40564,1.40601,1.40558,1.40589,52200000.0
2006-04-27 16:39:00,1.40597,1.40597,1.40538,1.40548,18000000.0
2006-04-27 16:40:00,1.40526,1.40555,1.40514,1.40547,26800000.0
2006-04-27 16:41:00,1.40502,1.40572,1.40502,1.4056,33000000.0
2006-04-27 16:42:00,1.40555,1.40634,1.40555,1.40613,19800000.0
2006-04-27 16:43:00,1.40624,1.40643,1.40589,1.4063,61400000.0
2006-04-27 16:44:00,1.40627,1.40627,1.40567,1.40594,43600000.0
2006-04-27 16:45:00,1.40563,1.40624,1.40552,1.40621,54000001.0
2006-04-27 16:46:00,1.40677,1.40721,1.40639,1.40721,32400000.0
2006-04-27 16:47:00,1.40735,1.40784,1.40733,1.40746,44600000.0
2006-04-27 16:48:00,1.40779,1.40779,1.40731,1.40767,21800000.0
2006-04-27 16:49:00,1.40736,1.4076,1.40713,1.40741,30400000.0
2006-04-27 16:50:00,1.40758,1.40782,1.40723,1.40781,39600000.0
2006-04-27 16:51:00,1.40784,1.40784,1.40755,1.40774,25000000.0
2006-04-27 16:52:00,1.40781,1.40793,1.4074,1.40784,36400000.0
2006-04-27 16:53:00,1.40799,1.40799,1.40765,1.40784,66000000.0
2006-04-27 16:54:00,1.40809,1.40809,1.40763,1.40785,45700000.0
2006-04-27 16:55:00,1.40781,1.40786,1.40743,1.40782,18600000.0
2006-04-27 16:56:00,1.40791,1.40808,1.40746,1.40778,33800000.0
2006-04-27 16:57:00,1.40789,1.40807,1.40755,1.40784,47400000.0
2006-04-27 16:58:00,1.40773,1.40812,1.40773,1.40783,32600000.0
2006-04-27 16:59:00,1.40808,1.40815,1.40782,1.40806,29600000.0
2006-04-27 17:00:00,1.40774,1.40824,1.40774,1.40813,42400000.0
2006-04-27 17:01:00,1.40799,1.40835,1.40786,1.40824,33400000.0
2006-04-27 17:02:00,1.40817,1.40826,1.40786,1.40826,37200000.0
2006-04-27 17:03:00,1.40843,1.40843,1.40795,1.4081,43300000.0
2006-04-27 17:04:00,1.40809,1.40813,1.40768,1.40768,38500000.0
2006-04-27 17:05:00,1.40735,1.4079,1.40699,1.40786,27200000.0
2006-04-27 17:06:00,1.4079,1.40805,1.40752,1.40783,33700000.0
2006-04-27 17:07:00,1.40787,1.4081,1.4078,1.40784,36400000.0
2006-04-27 17:08:00,1.40769,1.408,1.40759,1.408,58000000.0
2006-04-27 17:09:00,1.40809,1.40835,1.40784,1.40835,58000000.0
2006-04-27 17:10:00,1.40822,1.40849,1.40804,1.40814,54400000.0
2006-04-27 17:11:00,1.40828,1.40847,1.40816,1.40847,30300000.0
2006-04-27 17:12:00,1.40837,1.40894,1.40837,1.40891,53800001.0
2006-04-27 17:13:00,1.40836,1.40853,1.40813,1.40838,29600000.0
2006-04-27 17:14:00,1.40797,1.40824,1.40753,1.40753,47400000.0
2006-04-27 17:15:00,1.40779,1.40779,1.40681,1.40681,40900000.0
2006-04-27 17:16:00,1.40674,1.4071,1.40612,1.40612,32600000.0
2006-04-27 17:17:00,1.4062,1.40654,1.40598,1.4064,54500001.0
2006-04-27 17:18:00,1.40649,1.40649,1.40611,1.40624,57700000.0
2006-04-27 17:19:00,1.40603,1.40632,1.40594,1.40594,30400000.0
2006-04-27 17:20:00,1.40567,1.40567,1.40479,1.40496,29900000.0
2006-04-27 17:21:00,1.40536,1.40543,1.40472,1.40509,61900000.0
2006-04-27 17:22:00,1.40503,1.40531,1.40503,1.40518,49600000.0
2006-04-27 17:23:00,1.40493,1.40551,1.40493,1.40551,44400000.0
2006-04-27 17:24:00,1.40559,1.40582,1.40546,1.40582,27400000.0
2006-04-27 17:25:00,1.40566,1.40597,1.40564,1.40564,28200000.0
2006-04-27 17:26:00,1.4056,1.4056,1.40534,1.40544,35900000.0
2006-04-27 17:27:00,1.40537,1.40537,1.40489,1.40489,32800000.0
2006-04-27 17:28:00,1.40509,1.40529,1.40493,1.40498,26800000.0
2006-04-27 17:29:00,1.40523,1.40567,1.40511,1.40567,39300000.0
2006-04-27 17:30:00,1.40576,1.40581,1.40541,1.40575,55300000.0
2006-04-27 17:31:00,1.40579,1.40579,1.40534,1.40534,27800000.0
2006-04-27 17:32:00,1.40539,1.40586,1.40539,1.40575,17000000.0
2006-04-27 17:33:00,1.40558,1.40561,1.40545,1.40551,46400001.0
2006-04-27 17:34:00,1.40558,1.40595,1.40558,1.40588,40800000.0
2006-04-27 17:35:00,1.40563,1.4061,1.40545,1.4061,35800000.0
2006-04-27 17:36:00,1.40596,1.40625,1.40579,1.40606,46600000.0
2006-04-27 17:37:00,1.40618,1.40648,1.40542,1.40648,32600000.0
2006-04-27 17:38:00,1.4065,1.40696,1.4065,1.40668,48800000.0
2006-04-27 17:39:00,1.40712,1.40714,1.40692,1.407,38400001.0
2006-04-27 17:40:00,1.40671,1.40711,1.40671,1.40711,31300000.0
2006-04-27 17:41:00,1.4072,1.4072,1.40695,1.40697,47000000.0
2006-04-27 17:42:00,1.40719,1.40722,1.40679,1.40697,51600000.0
2006-04-27 17:43:00,1.40716,1.40744,1.40694,1.40738,36800000.0
2006-04-27 17:44:00,1.40729,1.40746,1.40719,1.40729,53500001.0
2006-04-27 17:45:00,1.4074,1.40754,1.40725,1.40753,37400000.0
2006-04-27 17:46:00,1.40756,1.40772,1.40698,1.40698,44300000.0
2006-04-27 17:47:00,1.40677,1.40701,1.40661,1.40661,42800000.0
2006-04-27 17:48:00,1.4067,1.40689,1.40644,1.40689,37400000.0
2006-04-27 17:49:00,1.40687,1.40687,1.40614,1.40646,45900000.0
2006-04-27 17:50:00,1.40647,1.40689,1.4064,1.40689,19800000.0
2006-04-27 17:51:00,1.40693,1.40712,1.40655,1.40667,25200000.0
2006-04-27 17:52:00,1.40636,1.40649,1.40575,1.40583,37800000.0
2006-04-27 17:53:00,1.40536,1.40563,1.40485,1.40538,30600000.0
2006-04-27 17:54:00,1.40583,1.40623,1.40524,1.40579,29600000.0
2006-04-27 17:55:00,1.40606,1.40641,1.40552,1.40616,37000000.0
2006-04-27 17:56:00,1.40619,1.4065,1.40614,1.40619,28100000.0
2006-04-27 17:57:00,1.40616,1.40668,1.40616,1.40668,30200000.0
2006-04-27 17:58:00,1.4068,1.40686,1.40653,1.40683,47000000.0
2006-04-27 17:59:00,1.40647,1.4067,1.40639,1.40654,54100000.0
2006-04-27 18:00:00,1.40673,1.407,1.40656,1.40691,39800000.0
2006-04-27 18:01:00,1.40713,1.40716,1.40666,1.40684,86700001.0
2006-04-27 18:02:00,1.40703,1.40778,1.40703,1.40766,31400000.0
2006-04-27 18:03:00,1.40751,1.40841,1.40748,1.40803,32800000.0
2006-04-27 18:04:00,1.40845,1.40865,1.40832,1.40858,29800000.0
2006-04-27 18:05:00,1.40868,1.40868,1.40841,1.40849,25600000.0
2006-04-27 18:06:00,1.40827,1.40882,1.40827,1.40838,36200000.0
2006-04-27 18:07:00,1.40857,1.40863,1.40804,1.40849,45600001.0
2006-04-27 18:08:00,1.40844,1.40884,1.40844,1.40869,52800000.0
2006-04-27 18:09:00,1.40859,1.40864,1.40809,1.40822,48200000.0
2006-04-27 18:10:00,1.40811,1.40839,1.40791,1.40823,77300000.0
2006-04-27 18:11:00,1.40834,1.40842,1.40819,1.4083,48800001.0
2006-04-27 18:12:00,1.40822,1.40841,1.40807,1.40841,33000000.0
2006-04-27 18:13:00,1.40849,1.40879,1.40835,1.40849,54400000.0
2006-04-27 18:14:00,1.40763,1.40811,1.40763,1.40806,17200000.0
2006-04-27 18:15:00,1.40794,1.40801,1.40776,1.4078,34800000.0
2006-04-27 18:16:00,1.40786,1.40805,1.40771,1.40791,24800000.0
2006-04-27 18:17:00,1.40806,1.40818,1.40774,1.40774,64300001.0
2006-04-27 18:18:00,1.40774,1.40776,1.40738,1.40772,43600000.0
2006-04-27 18:19:00,1.40768,1.40768,1.40735,1.40735,32200000.0
2006-04-27 18:20:00,1.40731,1.40771,1.40727,1.40754,33700000.0
2006-04-27 18:21:00,1.4076,1.40782,1.40751,1.40766,45500000.0
2006-04-27 18:22:00,1.40779,1.40829,1.40779,1.40786,31000000.0
2006-04-27 18:23:00,1.40786,1.40807,1.40775,1.40775,50300000.0
2006-04-27 18:24:00,1.40793,1.40823,1.40793,1.4081,56400000.0
2006-04-27 18:25:00,1.40841,1.40866,1.40822,1.40822,27800000.0
2006-04-27 18:26:00,1.4082,1.40843,1.4082,1.40826,38600000.0
2006-04-27 18:27:00,1.40816,1.40836,1.40779,1.40812,26800000.0
2006-04-27 18:28:00,1.40791,1.40824,1.40791,1.40813,25600000.0
2006-04-27 18:29:00,1.40809,1.40809,1.40781,1.40793,33200000.0
2006-04-27 18:30:00,1.40829,1.40834,1.40801,1.40827,41800000.0
2006-04-27 18:31:00,1.40835,1.40838,1.40799,1.40807,27800000.0
2006-04-27 18:32:00,1.40793,1.408,1.40774,1.408,20800000.0
2006-04-27 18:33:00,1.4081,1.4081,1.40761,1.40771,39900000.0
2006-04-27 18:34:00,1.40776,1.40806,1.40774,1.40797,36200000.0
2006-04-27 18:35:00,1.40804,1.40805,1.4075,1.40802,39800000.0
2006-04-27 18:36:00,1.40785,1.408,1.40757,1.40757,58800000.0
2006-04-27 18:37:00,1.40757,1.40765,1.40724,1.40742,59300000.0
2006-04-27 18:38:00,1.4074,1.40758,1.40726,1.40758,30600000.0
2006-04-27 18:39:00,1.40735,1.40764,1.40735,1.40759,27000000.0
2006-04-27 18:40:00,1.40758,1.4076,1.40736,1.40736,31000000.0
2006-04-27 18:41:00,1.4074,1.40772,1.4074,1.40772,28400000.0
2006-04-27 18:42:00,1.40773,1.40779,1.40755,1.40773,48400000.0
2006-04-27 18:43:00,1.40758,1.40772,1.40741,1.40751,67500000.0
2006-04-27 18:44:00,1.40757,1.40773,1.4075,1.40754,33600000.0
2006-04-27 18:45:00,1.40782,1.40786,1.40718,1.40718,44600001.0
2006-04-27 18:46:00,1.40731,1.4076,1.40721,1.40736,29600000.0
2006-04-27 18:47:00,1.40751,1.40757,1.40738,1.40744,16800000.0
2006-04-27 18:48:00,1.4075,1.40781,1.40747,1.40754,45000001.0
2006-04-27 18:49:00,1.40757,1.40757,1.40726,1.40752,35600000.0
2006-04-27 18:50:00,1.40765,1.40766,1.40695,1.40711,49800000.0
2006-04-27 18:51:00,1.40701,1.40714,1.40613,1.40613,47000000.0
2006-04-27 18:52:00,1.40604,1.40653,1.40604,1.40648,52200000.0
2006-04-27 18:53:00,1.40636,1.40675,1.40635,1.40653,72200000.0
2006-04-27 18:54:00,1.40654,1.40697,1.40628,1.40671,31000000.0
2006-04-27 18:55:00,1.40668,1.40745,1.40668,1.40741,26800000.0
2006-04-27 18:56:00,1.40714,1.40759,1.40692,1.40692,59300001.0
2006-04-27 18:57:00,1.40722,1.40754,1.40713,1.40746,35200000.0
2006-04-27 18:58:00,1.40752,1.40768,1.40743,1.40753,52000000.0
2006-04-27 18:59:00,1.4077,1.40776,1.40729,1.40747,34400000.0
2006-04-27 19:00:00,1.40766,1.40768,1.40712,1.40758,38000000.0
2006-04-27 19:01:00,1.40772,1.40772,1.40731,1.40745,60000000.0
2006-04-27 19:02:00,1.40741,1.40795,1.40727,1.40795,28200000.0
2006-04-27 19:03:00,1.40797,1.4081,1.40761,1.4078,63900000.0
2006-04-27 19:04:00,1.4078,1.40799,1.40759,1.40781,45700000.0
2006-04-27 19:05:00,1.40778,1.4078,1.40755,1.40771,51400001.0
2006-04-27 19:06:00,1.40762,1.40791,1.40745,1.40791,31600000.0
2006-04-27 19:07:00,1.40785,1.40796,1.40761,1.40796,60600000.0
2006-04-27 19:08:00,1.40747,1.40773,1.4074,1.4074,36000000.0
2006-04-27 19:09:00,1.40762,1.40784,1.40759,1.40759,32600000.0
2006-04-27 19:10:00,1.40782,1.408,1.40745,1.40745,41200000.0
2006-04-27 19:11:00,1.40769,1.40769,1.40738,1.4075,37400000.0
2006-04-27 19:12:00,1.40721,1.40748,1.40721,1.40733,30400000.0
2006-04-27 19:13:00,1.40729,1.40759,1.40719,1.40759,57800000.0
2006-04-27 19:14:00,1.40749,1.40782,1.40736,1.40782,28200000.0
2006-04-27 19:15:00,1.40761,1.40762,1.4073,1.40762,38200000.0
2006-04-27 19:16:00,1.40744,1.40772,1.40744,1.40753,47000001.0
2006-04-27 19:17:00,1.4074,1.4075,1.40724,1.40726,49600000.0
2006-04-27 19:18:00,1.40748,1.40786,1.40748,1.40771,31000000.0
2006-04-27 19:19:00,1.4079,1.40809,1.40761,1.40792,37800000.0
2006-04-27 19:20:00,1.40785,1.40814,1.40775,1.40796,31100000.0
2006-04-27 19:21:00,1.40809,1.40829,1.40802,1.40818,42200001.0
2006-04-27 19:22:00,1.40823,1.40839,1.40806,1.40822,46700001.0
2006-04-27 19:23:00,1.40809,1.40821,1.40779,1.40821,33800000.0
2006-04-27 19:24:00,1.40821,1.40823,1.40799,1.40805,51800000.0
2006-04-27 19:25:00,1.40811,1.40811,1.40767,1.40786,41200000.0
2006-04-27 19:26:00,1.40781,1.40812,1.40763,1.40803,37400000.0
2006-04-27 19:27:00,1.40804,1.40814,1.40772,1.40798,40800001.0
2006-04-27 19:28:00,1.40789,1.40806,1.40761,1.40781,32100000.0
2006-04-27 19:29:00,1.40775,1.40786,1.40742,1.40777,42600000.0
2006-04-27 19:30:00,1.40786,1.40791,1.40778,1.40778,46000000.0
2006-04-27 19:31:00,1.40785,1.40809,1.4078,1.40795,72500001.0
2006-04-27 19:32:00,1.40783,1.40783,1.40766,1.40771,40200000.0
2006-04-27 19:33:00,1.40788,1.4082,1.40788,1.40813,56800000.0
2006-04-27 19:34:00,1.40812,1.40826,1.40797,1.4081,26500000.0
2006-04-27 19:35:00,1.40819,1.40825,1.40778,1.40799,32400000.0
2006-04-27 19:36:00,1.40781,1.40802,1.40773,1.40788,33000000.0
2006-04-27 19:37:00,1.40803,1.40838,1.40792,1.40792,38600000.0
2006-04-27 19:38:00,1.40779,1.40809,1.40779,1.40791,27600000.0
2006-04-27 19:39:00,1.40804,1.40809,1.40785,1.40797,36700000.0
2006-04-27 19:40:00,1.40784,1.40791,1.40767,1.40779,49100000.0
2006-04-27 19:41:00,1.40766,1.40779,1.40748,1.40777,40000000.0
2006-04-27 19:42:00,1.40768,1.40786,1.40751,1.40774,44000000.0
2006-04-27 19:43:00,1.40761,1.40771,1.40724,1.40756,27600000.0
2006-04-27 19:44:00,1.40756,1.40791,1.40755,1.40791,44600000.0
2006-04-27 19:45:00,1.40769,1.4079,1.40764,1.4077,47000000.0
2006-04-27 19:46:00,1.40784,1.40829,1.40778,1.40778,54200001.0
2006-04-27 19:47:00,1.40808,1.40857,1.40808,1.40857,53000000.0
2006-04-27 19:48:00,1.40869,1.40888,1.40867,1.40867,53100000.0
2006-04-27 19:49:00,1.4086,1.40883,1.40843,1.40843,30000001.0
2006-04-27 19:50:00,1.40857,1.40863,1.40835,1.40863,34000000.0
2006-04-27 19:51:00,1.40842,1.40842,1.40794,1.40798,38200000.0
2006-04-27 19:52:00,1.40793,1.40816,1.40779,1.40796,28800000.0
2006-04-27 19:53:00,1.40813,1.40823,1.40771,1.40774,60200000.0
2006-04-27 19:54:00,1.40772,1.40787,1.40764,1.40764,17000000.0
2006-04-27 19:55:00,1.40755,1.40772,1.40746,1.40746,44800000.0
2006-04-27 19:56:00,1.4078,1.40796,1.40771,1.40794,36600000.0
2006-04-27 19:57:00,1.4079,1.40791,1.40755,1.40765,34200000.0
2006-04-27 19:58:00,1.40747,1.40756,1.40738,1.40738,29600000.0
2006-04-27 19:59:00,1.4075,1.40765,1.40744,1.40747,22700000.0
2006-04-27 20:00:00,1.40746,1.40773,1.40734,1.40736,39500000.0
2006-04-27 20:01:00,1.40776,1.40785,1.40747,1.40747,44400000.0
2006-04-27 20:02:00,1.40765,1.40767,1.40739,1.40756,38600001.0
2006-04-27 20:03:00,1.4076,1.40763,1.4074,1.40761,28800000.0
2006-04-27 20:04:00,1.40744,1.40744,1.407,1.40726,40800000.0
2006-04-27 20:05:00,1.40736,1.40762,1.40718,1.40719,32800000.0
2006-04-27 20:06:00,1.40741,1.40751,1.4073,1.40739,44000001.0
2006-04-27 20:07:00,1.40738,1.4075,1.40722,1.40748,37800000.0
2006-04-27 20:08:00,1.40764,1.40777,1.40747,1.40768,23600000.0
2006-04-27 20:09:00,1.40769,1.40783,1.40751,1.40783,28200000.0
2006-04-27 20:10:00,1.40741,1.40776,1.40741,1.40772,41600000.0
2006-04-27 20:11:00,1.40778,1.40778,1.40744,1.4075,24600000.0
2006-04-27 20:12:00,1.40721,1.40721,1.40652,1.40714,47800000.0
2006-04-27 20:13:00,1.40725,1.40744,1.40715,1.40744,27000000.0
2006-04-27 20:14:00,1.40728,1.40754,1.40685,1.40744,32400000.0
2006-04-27 20:15:00,1.40738,1.40738,1.40716,1.40736,37100000.0
2006-04-27 20:16:00,1.40745,1.4076,1.40725,1.40725,40600000.0
2006-04-27 20:17:00,1.40724,1.40745,1.40698,1.40745,42400000.0
2006-04-27 20:18:00,1.40749,1.40757,1.40734,1.40739,39400000.0
2006-04-27 20:19:00,1.40771,1.40776,1.40758,1.40776,49200001.0
2006-04-27 20:20:00,1.40777,1.40789,1.40758,1.40789,41100000.0
2006-04-27 20:21:00,1.40777,1.40787,1.40751,1.40751,44700000.0
2006-04-27 20:22:00,1.40761,1.40767,1.40754,1.40759,32200000.0
2006-04-27 20:23:00,1.40748,1.40766,1.40716,1.40727,36800000.0
2006-04-27 20:24:00,1.40743,1.40749,1.40732,1.40732,43300000.0
2006-04-27 20:25:00,1.40782,1.40783,1.40749,1.40759,48400000.0
2006-04-27 20:26:00,1.4078,1.40786,1.40752,1.4078,33700000.0
2006-04-27 20:27:00,1.40788,1.40797,1.40745,1.40761,55000000.0
2006-04-27 20:28:00,1.40776,1.40811,1.40776,1.40811,42400000.0
2006-04-27 20:29:00,1.40807,1.40807,1.40751,1.40797,42200000.0
2006-04-27 20:30:00,1.40796,1.40796,1.4078,1.40793,45600000.0
2006-04-27 20:31:00,1.40786,1.4081,1.40756,1.4081,37000000.0
2006-04-27 20:32:00,1.40792,1.40804,1.40761,1.40793,54600000.0
2006-04-27 20:33:00,1.40781,1.40781,1.40743,1.40762,39600000.0
2006-04-27 20:34:00,1.40752,1.40765,1.40733,1.40758,42800000.0
2006-04-27 20:35:00,1.40758,1.40783,1.40758,1.40771,35000000.0
2006-04-27 20:36:00,1.40778,1.40794,1.40763,1.40763,48400000.0
2006-04-27 20:37:00,1.40763,1.40766,1.40741,1.40766,46300000.0
2006-04-27 20:38:00,1.40772,1.40778,1.40731,1.40731,35400000.0
2006-04-27 20:39:00,1.40711,1.40722,1.4069,1.40701,63600000.0
2006-04-27 20:40:00,1.40709,1.40741,1.40709,1.4074,44400000.0
2006-04-27 20:41:00,1.40756,1.40775,1.40736,1.40775,39400000.0
2006-04-27 20:42:00,1.40759,1.40772,1.40724,1.40772,46000000.0
2006-04-27 20:43:00,1.4076,1.40799,1.40746,1.40746,35400000.0
2006-04-27 20:44:00,1.40779,1.40783,1.40737,1.40783,42200000.0
2006-04-27 20:45:00,1.40781,1.40807,1.40781,1.40795,48500000.0
2006-04-27 20:46:00,1.40795,1.40796,1.40781,1.40782,51800000.0
2006-04-27 20:47:00,1.40771,1.40771,1.40728,1.40758,42800000.0
2006-04-27 20:48:00,1.40751,1.40783,1.40751,1.40766,49600000.0
2006-04-27 20:49:00,1.40758,1.40771,1.40758,1.40771,42000001.0
2006-04-27 20:50:00,1.40764,1.40769,1.4076,1.40767,36200000.0
2006-04-27 20:51:00,1.4075,1.40771,1.4075,1.40763,38000000.0
2006-04-27 20:52:00,1.4076,1.40798,1.40757,1.40794,26000000.0
2006-04-27 20:53:00,1.40777,1.40796,1.40776,1.40779,56000001.0
2006-04-27 20:54:00,1.40746,1.40783,1.40723,1.40775,58000000.0
2006-04-27 20:55:00,1.40768,1.40793,1.40758,1.40786,30400000.0
2006-04-27 20:56:00,1.40765,1.40773,1.40761,1.40766,45900000.0
2006-04-27 20:57:00,1.40752,1.40752,1.40726,1.40731,27000000.0
2006-04-27 20:58:00,1.40748,1.40755,1.40735,1.40741,32800000.0
2006-04-27 20:59:00,1.40727,1.40765,1.40727,1.40742,49600000.0
2006-04-27 21:00:00,1.40729,1.40757,1.40718,1.40744,35500000.0
2006-04-27 21:01:00,1.4074,1.40765,1.40705,1.40705,27200000.0
2006-04-27 21:02:00,1.40755,1.40774,1.4072,1.40767,50800000.0
2006-04-27 21:03:00,1.40759,1.40781,1.40742,1.40779,30400000.0
2006-04-27 21:04:00,1.40792,1.40792,1.40761,1.40777,30000000.0
2006-04-27 21:05:00,1.40746,1.40786,1.40745,1.40753,48400000.0
2006-04-27 21:06:00,1.40752,1.40761,1.4072,1.40761,34100000.0
2006-04-27 21:07:00,1.40766,1.40772,1.40753,1.40772,27800000.0
2006-04-27 21:08:00,1.40767,1.40776,1.40741,1.40765,47200000.0
2006-04-27 21:09:00,1.40767,1.40767,1.40739,1.40752,33400000.0
2006-04-27 21:10:00,1.40762,1.40764,1.40742,1.40756,49200000.0
2006-04-27 21:11:00,1.40757,1.40766,1.4073,1.40745,31200000.0
2006-04-27 21:12:00,1.40755,1.40776,1.40746,1.40749,33400000.0
2006-04-27 21:13:00,1.40743,1.40763,1.40741,1.40749,36300000.0
2006-04-27 21:14:00,1.40749,1.40776,1.40749,1.40759,45400000.0
2006-04-27 21:15:00,1.40762,1.40783,1.40762,1.40764,33400000.0
2006-04-27 21:16:00,1.40738,1.40782,1.40738,1.40765,29200000.0
2006-04-27 21:17:00,1.40751,1.40756,1.40718,1.40718,47200000.0
2006-04-27 21:18:00,1.40774,1.40774,1.40696,1.40742,31600000.0
2006-04-27 21:19:00,1.40741,1.40755,1.40731,1.40733,26600000.0
2006-04-27 21:20:00,1.40732,1.40749,1.40722,1.40732,59200000.0
2006-04-27 21:21:00,1.40746,1.40796,1.40746,1.40779,38700000.0
2006-04-27 21:22:00,1.40748,1.40798,1.40748,1.40782,37400000.0
2006-04-27 21:23:00,1.40774,1.40774,1.40724,1.40724,54900000.0
2006-04-27 21:24:00,1.40758,1.40793,1.40744,1.40744,37600000.0
2006-04-27 21:25:00,1.40777,1.40809,1.40759,1.40759,56200000.0
2006-04-27 21:26:00,1.40778,1.40786,1.40762,1.40762,38800000.0
2006-04-27 21:27:00,1.40771,1.40802,1.4077,1.40796,42500000.0
2006-04-27 21:28:00,1.40782,1.40797,1.40782,1.40792,19800000.0
2006-04-27 21:29:00,1.40791,1.40791,1.40772,1.40777,32900000.0
2006-04-27 21:30:00,1.40778,1.40781,1.40762,1.40762,31300000.0
2006-04-27 21:31:00,1.40772,1.40772,1.40756,1.40759,33000000.0
2006-04-27 21:32:00,1.40764,1.40787,1.40756,1.40777,37200000.0
2006-04-27 21:33:00,1.4079,1.40805,1.40771,1.40784,45900000.0
2006-04-27 21:34:00,1.40795,1.40803,1.40788,1.40803,51000001.0
2006-04-27 21:35:00,1.40806,1.40814,1.40782,1.40814,25600000.0
2006-04-27 21:36:00,1.40818,1.40821,1.40773,1.40821,41800000.0
2006-04-27 21:37:00,1.40818,1.40825,1.40801,1.40825,46600000.0
2006-04-27 21:38:00,1.40824,1.40824,1.40804,1.40817,45500000.0
2006-04-27 21:39:00,1.40792,1.40814,1.40792,1.40803,35600000.0
2006-04-27 21:40:00,1.4078,1.40798,1.4078,1.40798,48400000.0
2006-04-27 21:41:00,1.40793,1.40807,1.40782,1.40797,61200001.0
2006-04-27 21:42:00,1.40791,1.40791,1.4075,1.4075,31000000.0
2006-04-27 21:43:00,1.40782,1.40792,1.40772,1.40792,28600000.0
2006-04-27 21:44:00,1.40782,1.40797,1.40772,1.40779,26800000.0
2006-04-27 21:45:00,1.40792,1.40807,1.40792,1.40798,18800000.0
2006-04-27 21:46:00,1.40801,1.40809,1.40763,1.40774,27800000.0
2006-04-27 21:47:00,1.40759,1.40784,1.40759,1.40767,40800000.0
2006-04-27 21:48:00,1.40784,1.40784,1.40754,1.40757,39100000.0
2006-04-27 21:49:00,1.40758,1.40766,1.40749,1.40756,23400000.0
2006-04-27 21:50:00,1.40767,1.40774,1.40743,1.40745,28800000.0
2006-04-27 21:51:00,1.40736,1.40763,1.40736,1.40744,48100000.0
2006-04-27 21:52:00,1.40731,1.40756,1.40728,1.40748,50200000.0
2006-04-27 21:53:00,1.40748,1.40758,1.40732,1.40732,39200000.0
2006-04-27 21:54:00,1.40735,1.40789,1.40735,1.40789,39600000.0
2006-04-27 21:55:00,1.40791,1.40791,1.40758,1.40768,62000000.0
2006-04-27 21:56:00,1.40759,1.4077,1.40751,1.40769,55200001.0
2006-04-27 21:57:00,1.40784,1.4079,1.40736,1.4078,39800000.0
2006-04-27 21:58:00,1.40779,1.40791,1.4075,1.4075,25400000.0
2006-04-27 21:59:00,1.4074,1.40746,1.40699,1.40699,53900000.0
2006-04-27 22:00:00,1.40687,1.40687,1.40649,1.40672,64400001.0
2006-04-27 22:01:00,1.40657,1.407,1.40657,1.40684,38600000.0
2006-04-27 22:02:00,1.40675,1.40687,1.40663,1.40663,40200000.0
2006-04-27 22:03:00,1.40683,1.40696,1.40664,1.40696,25200000.0
2006-04-27 22:04:00,1.40677,1.40681,1.40645,1.40671,32700000.0
2006-04-27 22:05:00,1.40685,1.40689,1.40669,1.40687,32800000.0
2006-04-27 22:06:00,1.40694,1.40694,1.40655,1.40685,47400000.0
2006-04-27 22:07:00,1.40679,1.40693,1.4066,1.4066,30200000.0
2006-04-27 22:08:00,1.40646,1.40689,1.40646,1.40683,32800000.0
2006-04-27 22:09:00,1.40676,1.40686,1.40648,1.40669,28200000.0
2006-04-27 22:10:00,1.40679,1.40707,1.40678,1.40704,31200000.0
2006-04-27 22:11:00,1.40693,1.40723,1.40691,1.40691,30100000.0
2006-04-27 22:12:00,1.40693,1.40696,1.40669,1.40669,41800000.0
2006-04-27 22:13:00,1.40677,1.40687,1.40676,1.40676,37400001.0
2006-04-27 22:14:00,1.40661,1.40693,1.40651,1.40651,58200000.0
2006-04-27 22:15:00,1.40659,1.40669,1.40643,1.40656,35400000.0
2006-04-27 22:16:00,1.40655,1.40663,1.40641,1.40641,31800000.0
2006-04-27 22:17:00,1.40673,1.40685,1.40657,1.40664,36300000.0
2006-04-27 22:18:00,1.40674,1.40674,1.40659,1.40659,27400000.0
2006-04-27 22:19:00,1.40653,1.40678,1.40653,1.4067,31200000.0
2006-04-27 22:20:00,1.40671,1.40677,1.40646,1.40657,72800000.0
2006-04-27 22:21:00,1.40634,1.40664,1.4062,1.40647,33200000.0
2006-04-27 22:22:00,1.40648,1.40648,1.40623,1.40638,42200000.0
2006-04-27 22:23:00,1.40656,1.40667,1.40656,1.40657,37700000.0
2006-04-27 22:24:00,1.40678,1.40693,1.40663,1.40677,44800000.0
2006-04-27 22:25:00,1.40668,1.40682,1.40657,1.40667,38800000.0
2006-04-27 22:26:00,1.40646,1.40687,1.40646,1.40687,37800000.0
2006-04-27 22:27:00,1.40674,1.40696,1.40646,1.40686,32400000.0
2006-04-27 22:28:00,1.40674,1.40694,1.40672,1.40685,49000000.0
2006-04-27 22:29:00,1.40676,1.40688,1.40657,1.40668,45800001.0
2006-04-27 22:30:00,1.40656,1.40658,1.40641,1.40646,26600000.0
2006-04-27 22:31:00,1.40659,1.40659,1.40589,1.40656,31400000.0
2006-04-27 22:32:00,1.40661,1.40673,1.40653,1.4067,40200000.0
2006-04-27 22:33:00,1.40665,1.40682,1.4066,1.40666,38800000.0
2006-04-27 22:34:00,1.40652,1.40658,1.40623,1.40641,39800000.0
2006-04-27 22:35:00,1.40654,1.40654,1.40631,1.40644,51500000.0
2006-04-27 22:36:00,1.40686,1.40726,1.4065,1.4065,53100000.0
2006-04-27 22:37:00,1.40699,1.40708,1.40686,1.40686,56800000.0
2006-04-27 22:38:00,1.40684,1.407,1.4068,1.40694,30600000.0
2006-04-27 22:39:00,1.4069,1.407,1.40674,1.40685,40000000.0
2006-04-27 22:40:00,1.40697,1.40733,1.4068,1.4068,56100000.0
2006-04-27 22:41:00,1.40692,1.40724,1.40692,1.40711,32600000.0
2006-04-27 22:42:00,1.40709,1.40716,1.4069,1.407,29000000.0
2006-04-27 22:43:00,1.40714,1.40724,1.40701,1.40713,37400000.0
2006-04-27 22:44:00,1.40699,1.40714,1.40696,1.40709,37600000.0
2006-04-27 22:45:00,1.40698,1.40713,1.40687,1.40713,19400000.0
2006-04-27 22:46:00,1.40705,1.40708,1.4069,1.4069,18400000.0
2006-04-27 22:47:00,1.40699,1.40701,1.40681,1.40691,66800001.0
2006-04-27 22:48:00,1.40683,1.40726,1.40683,1.40695,40200000.0
2006-04-27 22:49:00,1.40678,1.40705,1.40662,1.40691,45400000.0
2006-04-27 22:50:00,1.40701,1.40723,1.40698,1.40698,19800000.0
2006-04-27 22:51:00,1.40714,1.40726,1.40706,1.40722,44900000.0
2006-04-27 22:52:00,1.40711,1.40711,1.40674,1.40679,36800000.0
2006-04-27 22:53:00,1.40698,1.40714,1.40662,1.40714,37000000.0
2006-04-27 22:54:00,1.40708,1.40708,1.40676,1.40681,32000000.0
2006-04-27 22:55:00,1.40698,1.40698,1.40672,1.40672,35400000.0
2006-04-27 22:56:00,1.40686,1.40702,1.40681,1.40702,18800000.0
2006-04-27 22:57:00,1.40687,1.40702,1.40658,1.40658,62000001.0
2006-04-27 22:58:00,1.40677,1.40682,1.40665,1.40665,19600000.0
2006-04-27 22:59:00,1.40691,1.40692,1.40662,1.40672,45000000.0
2006-04-27 23:00:00,1.40664,1.40674,1.40646,1.40646,21000000.0
2006-04-27 23:01:00,1.40656,1.40669,1.40637,1.40669,27600000.0
2006-04-27 23:02:00,1.4062,1.4062,1.4061,1.4061,36800000.0
2006-04-27 23:03:00,1.4062,1.4062,1.4057,1.4057,36800000.0
2006-04-27 23:04:00,1.4059,1.4061,1.4059,1.406,36800000.0
2006-04-27 23:05:00,1.4061,1.4063,1.406,1.4063,36800000.0
2006-04-27 23:06:00,1.4067,1.4067,1.4063,1.4063,36800000.0
2006-04-27 23:07:00,1.4062,1.4063,1.4058,1.4062,36800000.0
2006-04-27 23:08:00,1.406,1.4061,1.4058,1.4058,36800000.0
2006-04-27 23:09:00,1.4056,1.4061,1.4055,1.4061,36800000.0
2006-04-27 23:10:00,1.4062,1.4062,1.4057,1.4057,36800000.0
2006-04-27 23:11:00,1.406,1.4061,1.406,1.4061,36800000.0
2006-04-27 23:12:00,1.406,1.406,1.4055,1.4057,36800000.0
2006-04-27 23:13:00,1.4061,1.4063,1.4061,1.4061,36800000.0
2006-04-27 23:14:00,1.406,1.4061,1.4059,1.4059,36800000.0
2006-04-27 23:15:00,1.406,1.4061,1.4058,1.4061,36800000.0
2006-04-27 23:16:00,1.406,1.4062,1.406,1.4062,36800000.0
2006-04-27 23:17:00,1.4063,1.4065,1.4062,1.4063,36800000.0
2006-04-27 23:18:00,1.4065,1.4067,1.4062,1.4064,36800000.0
2006-04-27 23:19:00,1.4063,1.4063,1.4058,1.4058,36800000.0
2006-04-27 23:20:00,1.4057,1.4058,1.4057,1.4058,36800000.0
2006-04-27 23:21:00,1.4059,1.406,1.4057,1.4058,36800000.0
2006-04-27 23:22:00,1.4059,1.4059,1.4058,1.4058,36800000.0
2006-04-27 23:23:00,1.4061,1.4064,1.4061,1.4063,36800000.0
2006-04-27 23:24:00,1.4062,1.4063,1.4062,1.4063,36800000.0
2006-04-27 23:25:00,1.4064,1.4064,1.4063,1.4063,36800000.0
2006-04-27 23:26:00,1.4064,1.4064,1.4063,1.4063,36800000.0
2006-04-27 23:27:00,1.4064,1.4064,1.4063,1.4064,36800000.0
2006-04-27 23:28:00,1.4066,1.40692,1.4066,1.40662,36800000.0
2006-04-27 23:29:00,1.40665,1.40694,1.40648,1.40648,61300000.0
2006-04-27 23:30:00,1.4063,1.40657,1.4063,1.40643,84000000.0
2006-04-27 23:31:00,1.4065,1.40662,1.40618,1.40662,17000000.0
2006-04-27 23:32:00,1.40644,1.4067,1.40634,1.40639,35400000.0
2006-04-27 23:33:00,1.40611,1.40639,1.40611,1.40629,34000000.0
2006-04-27 23:34:00,1.40633,1.40641,1.40613,1.40618,59000001.0
2006-04-27 23:35:00,1.40632,1.40632,1.40603,1.40603,25400000.0
2006-04-27 23:36:00,1.40599,1.40609,1.40569,1.40569,51900002.0
2006-04-27 23:37:00,1.40584,1.40596,1.4058,1.40596,31300000.0
2006-04-27 23:38:00,1.40599,1.4061,1.40592,1.4061,43400000.0
2006-04-27 23:39:00,1.40595,1.40605,1.4059,1.406,35000000.0
2006-04-27 23:40:00,1.40616,1.40616,1.40564,1.40564,39800000.0
2006-04-27 23:41:00,1.40569,1.4059,1.40522,1.40522,39200000.0
2006-04-27 23:42:00,1.40564,1.40564,1.4053,1.40548,28400000.0
2006-04-27 23:43:00,1.40555,1.4056,1.40508,1.4055,35200000.0
2006-04-27 23:44:00,1.40554,1.40554,1.40538,1.40545,44500000.0
2006-04-27 23:45:00,1.4053,1.4057,1.40512,1.40541,45400001.0
2006-04-27 23:46:00,1.40594,1.40594,1.4057,1.40584,56800000.0
2006-04-27 23:47:00,1.40576,1.40576,1.40548,1.40559,51000000.0
2006-04-27 23:48:00,1.4056,1.40566,1.4054,1.40564,38000000.0
2006-04-27 23:49:00,1.40576,1.40598,1.40559,1.40584,41400001.0
2006-04-27 23:50:00,1.40587,1.40597,1.40562,1.40582,26000000.0
2006-04-27 23:51:00,1.40609,1.40655,1.40605,1.40646,45000000.0
2006-04-27 23:52:00,1.40661,1.40667,1.40604,1.40604,38500000.0
2006-04-27 23:53:00,1.40609,1.40609,1.40579,1.40599,25600000.0
2006-04-27 23:54:00,1.40599,1.40604,1.40534,1.40534,40900000.0
2006-04-27 23:55:00,1.40579,1.40599,1.40579,1.40599,37300000.0
2006-04-27 23:56:00,1.40609,1.40633,1.40578,1.40625,38200000.0
2006-04-27 23:57:00,1.40636,1.40636,1.40624,1.40636,21600000.0
2006-04-27 23:58:00,1.40625,1.40627,1.4059,1.40613,31800000.0
2006-04-27 23:59:00,1.40584,1.4059,1.40561,1.40567,36400000.0
2006-04-28 00:00:00,1.40595,1.40647,1.40595,1.40644,51200000.0
2006-04-28 00:01:00,1.4066,1.4066,1.4063,1.40643,62100000.0
2006-04-28 00:02:00,1.40651,1.40651,1.40604,1.40643,48000000.0
2006-04-28 00:03:00,1.40635,1.40643,1.40622,1.40625,40000000.0
2006-04-28 00:04:00,1.40623,1.40645,1.40623,1.40645,23900000.0
2006-04-28 00:05:00,1.40648,1.40648,1.40625,1.40625,24200000.0
2006-04-28 00:06:00,1.40638,1.40658,1.40638,1.40651,28800000.0
2006-04-28 00:07:00,1.40643,1.40646,1.4062,1.40629,19600000.0
2006-04-28 00:08:00,1.40634,1.40639,1.40616,1.40636,33400000.0
2006-04-28 00:09:00,1.40623,1.40638,1.40604,1.40613,54300000.0
2006-04-28 00:10:00,1.40621,1.40628,1.40608,1.40618,39900000.0
2006-04-28 00:11:00,1.4061,1.40613,1.40577,1.40597,32800000.0
2006-04-28 00:12:00,1.40606,1.40606,1.40582,1.40583,27800000.0
2006-04-28 00:13:00,1.40643,1.4065,1.4061,1.4065,26800000.0
2006-04-28 00:14:00,1.40648,1.40662,1.40635,1.4066,35000000.0
2006-04-28 00:15:00,1.40632,1.40656,1.40632,1.40647,31200000.0
2006-04-28 00:16:00,1.4067,1.40677,1.40654,1.40657,47000001.0
2006-04-28 00:17:00,1.40657,1.40677,1.40657,1.40677,27800000.0
2006-04-28 00:18:00,1.40677,1.40682,1.40657,1.40657,23200000.0
2006-04-28 00:19:00,1.40659,1.40674,1.40654,1.40674,25400000.0
2006-04-28 00:20:00,1.40684,1.40693,1.40648,1.40648,37800000.0
2006-04-28 00:21:00,1.40682,1.40739,1.40682,1.40723,29400000.0
2006-04-28 00:22:00,1.40722,1.4074,1.40711,1.40728,37800000.0
2006-04-28 00:23:00,1.40733,1.40733,1.40674,1.407,69200001.0
2006-04-28 00:24:00,1.40709,1.40716,1.40694,1.40711,32800000.0
2006-04-28 00:25:00,1.40698,1.40719,1.40687,1.40705,45300000.0
2006-04-28 00:26:00,1.40696,1.40713,1.40684,1.40713,49200001.0
2006-04-28 00:27:00,1.40719,1.40719,1.40693,1.40693,25800000.0
2006-04-28 00:28:00,1.40703,1.40714,1.40689,1.40695,46300000.0
2006-04-28 00:29:00,1.40678,1.40697,1.40678,1.40684,38000000.0
2006-04-28 00:30:00,1.40667,1.40702,1.40667,1.40702,30400000.0
2006-04-28 00:31:00,1.40714,1.40714,1.40699,1.40707,33500000.0
2006-04-28 00:32:00,1.40709,1.40743,1.40707,1.40719,34400001.0
2006-04-28 00:33:00,1.40744,1.40744,1.40716,1.40718,31500000.0
2006-04-28 00:34:00,1.40703,1.40707,1.40686,1.40689,28000000.0
2006-04-28 00:35:00,1.40733,1.40736,1.40719,1.40736,45500000.0
2006-04-28 00:36:00,1.40744,1.40769,1.40744,1.40768,23000000.0
2006-04-28 00:37:00,1.40771,1.40771,1.4075,1.4075,40600001.0
2006-04-28 00:38:00,1.40753,1.40761,1.40736,1.40741,24200000.0
2006-04-28 00:39:00,1.40758,1.40767,1.4073,1.40741,50000000.0
2006-04-28 00:40:00,1.40744,1.40754,1.40734,1.40754,42400000.0
2006-04-28 00:41:00,1.4075,1.4075,1.40706,1.40728,25600000.0
2006-04-28 00:42:00,1.40715,1.40735,1.4071,1.40725,33200000.0
2006-04-28 00:43:00,1.40703,1.40735,1.4067,1.40735,22200000.0
2006-04-28 00:44:00,1.40747,1.4075,1.40737,1.40749,35000001.0
2006-04-28 00:45:00,1.40755,1.40757,1.40734,1.40749,42600000.0
2006-04-28 00:46:00,1.4076,1.40776,1.40741,1.40776,31600000.0
2006-04-28 00:47:00,1.40765,1.40765,1.40741,1.40741,27400000.0
2006-04-28 00:48:00,1.40718,1.40761,1.40718,1.40735,23200000.0
2006-04-28 00:49:00,1.40746,1.40754,1.40728,1.40754,44600000.0
2006-04-28 00:50:00,1.40752,1.40775,1.40738,1.40764,25300000.0
2006-04-28 00:51:00,1.40748,1.40767,1.40748,1.40767,64800001.0
2006-04-28 00:52:00,1.40747,1.40766,1.40731,1.4075,21800000.0
2006-04-28 00:53:00,1.40725,1.40748,1.40723,1.40748,40200000.0
2006-04-28 00:54:00,1.4071,1.40748,1.4071,1.40748,46700000.0
2006-04-28 00:55:00,1.4075,1.40751,1.40704,1.40745,30600000.0
2006-04-28 00:56:00,1.40743,1.40748,1.40728,1.40733,34800000.0
2006-04-28 00:57:00,1.40748,1.40755,1.40728,1.40728,30200000.0
2006-04-28 00:58:00,1.40752,1.40757,1.40738,1.40747,36400000.0
2006-04-28 00:59:00,1.40758,1.40758,1.40738,1.40749,44000000.0
2006-04-28 01:00:00,1.40749,1.40749,1.40727,1.40732,39900000.0
2006-04-28 01:01:00,1.40731,1.40746,1.40718,1.40726,31200000.0
2006-04-28 01:02:00,1.40743,1.40763,1.40708,1.40708,36600000.0
2006-04-28 01:03:00,1.40767,1.40767,1.40718,1.40731,64600001.0
2006-04-28 01:04:00,1.4073,1.40743,1.4073,1.40738,23200000.0
2006-04-28 01:05:00,1.40746,1.40753,1.40733,1.40751,50800000.0
2006-04-28 01:06:00,1.40764,1.40764,1.40739,1.40761,56500000.0
2006-04-28 01:07:00,1.40761,1.40766,1.40739,1.40751,30400000.0
2006-04-28 01:08:00,1.40761,1.40766,1.40723,1.40723,20800000.0
2006-04-28 01:09:00,1.40764,1.40768,1.40749,1.40766,40200000.0
2006-04-28 01:10:00,1.40757,1.40764,1.40724,1.40741,30600000.0
2006-04-28 01:11:00,1.40747,1.40765,1.40747,1.40765,40100000.0
2006-04-28 01:12:00,1.4075,1.40757,1.40719,1.40733,27200000.0
2006-04-28 01:13:00,1.40751,1.40754,1.40724,1.40754,35200000.0
2006-04-28 01:14:00,1.40735,1.40749,1.40722,1.40737,44900000.0
2006-04-28 01:15:00,1.4073,1.4073,1.40698,1.4073,28200000.0
2006-04-28 01:16:00,1.40733,1.40753,1.40718,1.40741,36300000.0
2006-04-28 01:17:00,1.40746,1.40747,1.40725,1.40742,29600000.0
2006-04-28 01:18:00,1.40736,1.40755,1.40712,1.40743,28000000.0
2006-04-28 01:19:00,1.40727,1.40743,1.40722,1.40732,43000000.0
2006-04-28 01:20:00,1.40739,1.40744,1.40686,1.40744,35200000.0
2006-04-28 01:21:00,1.40725,1.40761,1.40725,1.40742,45400000.0
2006-04-28 01:22:00,1.40746,1.40753,1.40726,1.40744,30600000.0
2006-04-28 01:23:00,1.40732,1.40732,1.40702,1.40702,43200000.0
2006-04-28 01:24:00,1.40733,1.4077,1.40733,1.4077,35600000.0
2006-04-28 01:25:00,1.40781,1.40789,1.40749,1.40773,53600000.0
2006-04-28 01:26:00,1.40757,1.40779,1.40737,1.40737,28800000.0
2006-04-28 01:27:00,1.40731,1.4076,1.40731,1.4076,30200000.0
2006-04-28 01:28:00,1.40754,1.40766,1.40716,1.40758,47700000.0
2006-04-28 01:29:00,1.40764,1.40764,1.40755,1.40757,29600000.0
2006-04-28 01:30:00,1.40761,1.40761,1.40703,1.40737,50900000.0
2006-04-28 01:31:00,1.40726,1.40751,1.4072,1.40751,41200000.0
2006-04-28 01:32:00,1.40748,1.4075,1.40726,1.40729,36700000.0
2006-04-28 01:33:00,1.40738,1.40748,1.4073,1.40747,29200000.0
2006-04-28 01:34:00,1.40729,1.4074,1.40689,1.40724,34500000.0
2006-04-28 01:35:00,1.40728,1.40774,1.40728,1.40737,46800000.0
2006-04-28 01:36:00,1.40756,1.40773,1.40753,1.40753,29800000.0
2006-04-28 01:37:00,1.40759,1.40774,1.40734,1.40771,43500000.0
2006-04-28 01:38:00,1.40763,1.40784,1.40758,1.40784,25800000.0
2006-04-28 01:39:00,1.40761,1.40761,1.40716,1.40758,48200000.0
2006-04-28 01:40:00,1.40755,1.40775,1.40755,1.40765,57800000.0
2006-04-28 01:41:00,1.40753,1.40778,1.40748,1.4076,54400000.0
2006-04-28 01:42:00,1.40768,1.40778,1.40748,1.40768,30600000.0
2006-04-28 01:43:00,1.40768,1.40773,1.40716,1.40763,17400000.0
2006-04-28 01:44:00,1.40768,1.40768,1.40735,1.40763,32800000.0
2006-04-28 01:45:00,1.40761,1.40773,1.40753,1.40763,43500000.0
2006-04-28 01:46:00,1.40761,1.40778,1.40748,1.4076,25600000.0
2006-04-28 01:47:00,1.40767,1.40788,1.40756,1.40756,30800000.0
2006-04-28 01:48:00,1.40774,1.40774,1.40723,1.40723,25200000.0
2006-04-28 01:49:00,1.40763,1.40776,1.40713,1.40758,32800000.0
2006-04-28 01:50:00,1.40769,1.40773,1.40734,1.40773,42300000.0
2006-04-28 01:51:00,1.40774,1.40774,1.40759,1.40761,21900000.0
2006-04-28 01:52:00,1.40769,1.40774,1.40749,1.40749,38500000.0
2006-04-28 01:53:00,1.40765,1.40767,1.40755,1.40757,53600000.0
2006-04-28 01:54:00,1.40757,1.40767,1.40754,1.40762,44500000.0
2006-04-28 01:55:00,1.40761,1.40783,1.40757,1.40757,38000000.0
2006-04-28 01:56:00,1.40775,1.40795,1.4077,1.40773,42400000.0
2006-04-28 01:57:00,1.4079,1.40834,1.4079,1.40803,36200000.0
2006-04-28 01:58:00,1.40794,1.40826,1.40761,1.40801,33000000.0
2006-04-28 01:59:00,1.40826,1.40836,1.40788,1.40788,43600000.0
2006-04-28 02:00:00,1.40769,1.40814,1.40769,1.40791,50200000.0
2006-04-28 02:01:00,1.40769,1.40769,1.40739,1.40751,88600002.0
2006-04-28 02:02:00,1.40741,1.40781,1.40739,1.4078,98900000.0
2006-04-28 02:03:00,1.408,1.40805,1.40789,1.4079,85600000.0
2006-04-28 02:04:00,1.40782,1.40803,1.40782,1.40791,66700000.0
2006-04-28 02:05:00,1.40786,1.40786,1.4077,1.4078,65400000.0
2006-04-28 02:06:00,1.40792,1.40793,1.40751,1.40783,80300000.0
2006-04-28 02:07:00,1.40786,1.40786,1.40742,1.4077,205500000.0
2006-04-28 02:08:00,1.40759,1.40765,1.40757,1.4076,65600000.0
2006-04-28 02:09:00,1.40739,1.40773,1.40735,1.40753,154500000.0
2006-04-28 02:10:00,1.40722,1.40764,1.40717,1.4072,155300000.0
2006-04-28 02:11:00,1.40722,1.4073,1.4072,1.4073,43100000.0
2006-04-28 02:12:00,1.4073,1.40741,1.40726,1.40741,54000000.0
2006-04-28 02:13:00,1.40745,1.40753,1.40732,1.40751,35200000.0
2006-04-28 02:14:00,1.40745,1.40763,1.40725,1.40763,151800001.0
2006-04-28 02:15:00,1.40747,1.40753,1.40726,1.40737,265800001.0
2006-04-28 02:16:00,1.40766,1.40776,1.40749,1.40771,45800000.0
2006-04-28 02:17:00,1.40755,1.40787,1.40731,1.40752,205400000.0
2006-04-28 02:18:00,1.40762,1.40787,1.40715,1.40749,25400000.0
2006-04-28 02:19:00,1.4075,1.4075,1.40715,1.40722,53100000.0
2006-04-28 02:20:00,1.40737,1.40756,1.40729,1.40747,56400000.0
2006-04-28 02:21:00,1.4074,1.4077,1.40737,1.4077,46800000.0
2006-04-28 02:22:00,1.40744,1.40754,1.40744,1.40749,36800000.0
2006-04-28 02:23:00,1.40762,1.40766,1.40739,1.40739,43600000.0
2006-04-28 02:24:00,1.40735,1.40756,1.40725,1.40756,26600000.0
2006-04-28 02:25:00,1.40747,1.4075,1.40721,1.40728,89400000.0
2006-04-28 02:26:00,1.40714,1.40747,1.40705,1.40746,108100000.0
2006-04-28 02:27:00,1.40743,1.40749,1.40715,1.40735,57600000.0
2006-04-28 02:28:00,1.40731,1.40748,1.40729,1.40743,49200001.0
2006-04-28 02:29:00,1.40767,1.40767,1.40734,1.40762,62100000.0
2006-04-28 02:30:00,1.40777,1.40778,1.40759,1.40769,51800000.0
2006-04-28 02:31:00,1.40741,1.40747,1.40724,1.40729,69100000.0
2006-04-28 02:32:00,1.40745,1.40751,1.40722,1.40742,40100000.0
2006-04-28 02:33:00,1.40715,1.40715,1.407,1.40714,202700000.0
2006-04-28 02:34:00,1.40747,1.40747,1.4073,1.4074,49700000.0
2006-04-28 02:35:00,1.40742,1.40742,1.40689,1.40705,86400001.0
2006-04-28 02:36:00,1.4074,1.40757,1.40735,1.40744,17400000.0
2006-04-28 02:37:00,1.40716,1.40724,1.40708,1.40714,72600000.0
2006-04-28 02:38:00,1.40718,1.40724,1.40701,1.40704,43500000.0
2006-04-28 02:39:00,1.40713,1.40726,1.40709,1.40726,35500000.0
2006-04-28 02:40:00,1.40739,1.40763,1.40739,1.40759,48800000.0
2006-04-28 02:41:00,1.40763,1.40786,1.40763,1.40766,32800000.0
2006-04-28 02:42:00,1.40779,1.40782,1.40769,1.40773,42800000.0
2006-04-28 02:43:00,1.40772,1.40782,1.40766,1.40782,24200000.0
2006-04-28 02:44:00,1.40778,1.40786,1.40765,1.40779,27200000.0
2006-04-28 02:45:00,1.40724,1.40746,1.40724,1.40734,51300000.0
2006-04-28 02:46:00,1.40725,1.40727,1.40707,1.40715,134200000.0
2006-04-28 02:47:00,1.40773,1.40817,1.40741,1.40773,224100001.0
2006-04-28 02:48:00,1.40775,1.40787,1.4076,1.40778,108800000.0
2006-04-28 02:49:00,1.40777,1.40819,1.40763,1.40763,66200000.0
2006-04-28 02:50:00,1.40789,1.40822,1.40763,1.40822,100000000.0
2006-04-28 02:51:00,1.40783,1.40786,1.40761,1.40777,94800001.0
2006-04-28 02:52:00,1.40793,1.40797,1.40778,1.40789,30600000.0
2006-04-28 02:53:00,1.4081,1.40814,1.40765,1.40783,26500000.0
2006-04-28 02:54:00,1.40805,1.40846,1.40801,1.40801,47500000.0
2006-04-28 02:55:00,1.40793,1.40833,1.4077,1.40785,28400000.0
2006-04-28 02:56:00,1.4077,1.4078,1.40768,1.4078,64800000.0
2006-04-28 02:57:00,1.40786,1.40789,1.40778,1.40784,37600000.0
2006-04-28 02:58:00,1.40785,1.40813,1.40785,1.40811,57600000.0
2006-04-28 02:59:00,1.40823,1.40831,1.40805,1.40805,80200000.0
2006-04-28 03:00:00,1.40825,1.40833,1.40815,1.40824,135700001.0
2006-04-28 03:01:00,1.40819,1.40826,1.40802,1.40802,39800000.0
2006-04-28 03:02:00,1.408,1.408,1.40777,1.40797,39700000.0
2006-04-28 03:03:00,1.40803,1.40848,1.40803,1.40837,89700000.0
2006-04-28 03:04:00,1.40845,1.40887,1.4083,1.40836,64300000.0
2006-04-28 03:05:00,1.4081,1.4081,1.4079,1.40793,33000000.0
2006-04-28 03:06:00,1.40785,1.40807,1.40785,1.40805,61100000.0
2006-04-28 03:07:00,1.40799,1.40849,1.40781,1.40823,81100000.0
2006-04-28 03:08:00,1.4082,1.40837,1.40794,1.40794,32200000.0
2006-04-28 03:09:00,1.40818,1.40831,1.40789,1.40831,54000001.0
2006-04-28 03:10:00,1.40788,1.40831,1.40788,1.40822,31100000.0
2006-04-28 03:11:00,1.40791,1.408,1.40791,1.40796,35200000.0
2006-04-28 03:12:00,1.40812,1.40813,1.40775,1.40807,43000000.0
2006-04-28 03:13:00,1.4076,1.40805,1.4076,1.40783,43300000.0
2006-04-28 03:14:00,1.40787,1.40796,1.40757,1.40777,42400000.0
2006-04-28 03:15:00,1.40741,1.40781,1.40741,1.40771,33500000.0
2006-04-28 03:16:00,1.40766,1.40779,1.40741,1.40776,30200000.0
2006-04-28 03:17:00,1.40774,1.40781,1.40733,1.40781,47000000.0
2006-04-28 03:18:00,1.40771,1.40778,1.40743,1.40778,28200000.0
2006-04-28 03:19:00,1.40776,1.40778,1.40755,1.40773,24600000.0
2006-04-28 03:20:00,1.40718,1.40767,1.40718,1.40767,57700000.0
2006-04-28 03:21:00,1.40732,1.40732,1.4072,1.40721,20400000.0
2006-04-28 03:22:00,1.40726,1.40732,1.40718,1.40723,52400000.0
2006-04-28 03:23:00,1.40731,1.40736,1.40727,1.40731,79200000.0
2006-04-28 03:24:00,1.40729,1.40732,1.40721,1.40721,56300000.0
2006-04-28 03:25:00,1.40755,1.40755,1.40701,1.40712,26000000.0
2006-04-28 03:26:00,1.40701,1.40713,1.40694,1.40699,129100000.0
2006-04-28 03:27:00,1.40705,1.40705,1.40681,1.40681,111200001.0
2006-04-28 03:28:00,1.40668,1.4067,1.40651,1.40651,41800000.0
2006-04-28 03:29:00,1.40653,1.40658,1.40645,1.40655,41600000.0
2006-04-28 03:30:00,1.40646,1.40646,1.40605,1.40632,57600000.0
2006-04-28 03:31:00,1.40635,1.40662,1.40635,1.40656,19400000.0
2006-04-28 03:32:00,1.40649,1.40675,1.40649,1.40661,33000000.0
2006-04-28 03:33:00,1.40642,1.40658,1.40642,1.40649,39100000.0
2006-04-28 03:34:00,1.40665,1.40698,1.40634,1.40647,35000000.0
2006-04-28 03:35:00,1.40657,1.40661,1.40636,1.40638,97200001.0
2006-04-28 03:36:00,1.40643,1.40677,1.40621,1.40677,54000001.0
2006-04-28 03:37:00,1.40678,1.40683,1.40648,1.40678,47400000.0
2006-04-28 03:38:00,1.40682,1.40682,1.40613,1.40613,33800000.0
2006-04-28 03:39:00,1.40597,1.40618,1.40591,1.40608,93000001.0
2006-04-28 03:40:00,1.40605,1.40649,1.40591,1.40649,106800001.0
2006-04-28 03:41:00,1.40646,1.40659,1.40636,1.40654,55200000.0
2006-04-28 03:42:00,1.4065,1.40675,1.4065,1.40675,80500000.0
2006-04-28 03:43:00,1.4067,1.40686,1.4067,1.40685,19600000.0
2006-04-28 03:44:00,1.40671,1.40707,1.4067,1.407,25600000.0
2006-04-28 03:45:00,1.4069,1.40708,1.40674,1.40708,53800001.0
2006-04-28 03:46:00,1.40673,1.40693,1.4064,1.4064,47200000.0
2006-04-28 03:47:00,1.4063,1.40659,1.4063,1.40639,31400000.0
2006-04-28 03:48:00,1.40674,1.40683,1.40651,1.40683,26800000.0
2006-04-28 03:49:00,1.40684,1.40684,1.40639,1.40645,36600000.0
2006-04-28 03:50:00,1.40672,1.40699,1.40658,1.4066,103800000.0
2006-04-28 03:51:00,1.40657,1.40665,1.40654,1.40655,54800001.0
2006-04-28 03:52:00,1.40661,1.40674,1.40643,1.40646,120600000.0
2006-04-28 03:53:00,1.40631,1.40658,1.40616,1.4064,54500000.0
2006-04-28 03:54:00,1.40627,1.40695,1.40627,1.40655,35400000.0
2006-04-28 03:55:00,1.4068,1.40709,1.40664,1.40709,41000000.0
2006-04-28 03:56:00,1.40687,1.40698,1.40675,1.40675,14000000.0
2006-04-28 03:57:00,1.40621,1.40633,1.40615,1.40631,121500000.0
2006-04-28 03:58:00,1.4062,1.40701,1.40583,1.40602,264500001.0
2006-04-28 03:59:00,1.40628,1.40649,1.40625,1.40641,112800000.0
2006-04-28 04:00:00,1.40643,1.40664,1.40643,1.4066,67400000.0
2006-04-28 04:01:00,1.40663,1.40686,1.40656,1.40679,121400001.0
2006-04-28 04:02:00,1.40673,1.40673,1.40625,1.40626,96400000.0
2006-04-28 04:03:00,1.40633,1.40633,1.40604,1.40626,96000001.0
2006-04-28 04:04:00,1.40596,1.40604,1.40585,1.40598,120400000.0
2006-04-28 04:05:00,1.40607,1.40677,1.40607,1.40656,221100001.0
2006-04-28 04:06:00,1.40612,1.40657,1.40612,1.4063,93200000.0
2006-04-28 04:07:00,1.4064,1.40642,1.40617,1.40617,134700001.0
2006-04-28 04:08:00,1.40658,1.40663,1.40658,1.40658,16400000.0
2006-04-28 04:09:00,1.40642,1.40676,1.40642,1.40676,35200000.0
2006-04-28 04:10:00,1.40667,1.40673,1.40642,1.40656,109500000.0
2006-04-28 04:11:00,1.40666,1.40686,1.40644,1.40653,33800000.0
2006-04-28 04:12:00,1.40654,1.40662,1.40654,1.40657,68600000.0
2006-04-28 04:13:00,1.40653,1.40657,1.40641,1.40641,72600000.0
2006-04-28 04:14:00,1.40646,1.40654,1.40641,1.40654,104200000.0
2006-04-28 04:15:00,1.40658,1.40682,1.40656,1.40676,82000000.0
2006-04-28 04:16:00,1.4066,1.40678,1.40642,1.40661,87700000.0
2006-04-28 04:17:00,1.40666,1.40672,1.40658,1.40666,42400000.0
2006-04-28 04:18:00,1.40661,1.40674,1.4065,1.40652,116000000.0
2006-04-28 04:19:00,1.40651,1.40658,1.40648,1.40656,65600000.0
2006-04-28 04:20:00,1.40664,1.40707,1.40657,1.40676,178900000.0
2006-04-28 04:21:00,1.40691,1.40701,1.40691,1.40691,42400000.0
2006-04-28 04:22:00,1.40696,1.40733,1.40691,1.40733,38200000.0
2006-04-28 04:23:00,1.40688,1.4069,1.40684,1.40689,27200000.0
2006-04-28 04:24:00,1.40691,1.40698,1.40684,1.40686,137400000.0
2006-04-28 04:25:00,1.40692,1.40733,1.40686,1.40723,197900000.0
2006-04-28 04:26:00,1.40727,1.40727,1.40707,1.40712,127900000.0
2006-04-28 04:27:00,1.40719,1.40727,1.40709,1.40715,45200000.0
2006-04-28 04:28:00,1.40722,1.40727,1.40717,1.40717,58300000.0
2006-04-28 04:29:00,1.40717,1.40757,1.40708,1.40741,83900000.0
2006-04-28 04:30:00,1.40722,1.40766,1.40719,1.4075,97200000.0
2006-04-28 04:31:00,1.40765,1.40765,1.40724,1.40744,22600000.0
2006-04-28 04:32:00,1.4077,1.4077,1.40754,1.40762,33300000.0
2006-04-28 04:33:00,1.40767,1.40767,1.4075,1.40757,30200000.0
2006-04-28 04:34:00,1.40759,1.40766,1.40753,1.40757,47900000.0
2006-04-28 04:35:00,1.40747,1.40771,1.40747,1.40764,53200000.0
2006-04-28 04:36:00,1.40791,1.40794,1.40715,1.40786,173600000.0
2006-04-28 04:37:00,1.40781,1.40809,1.40746,1.40773,123600000.0
2006-04-28 04:38:00,1.40779,1.40779,1.40761,1.40767,23400000.0
2006-04-28 04:39:00,1.40752,1.40786,1.40752,1.40772,54800000.0
2006-04-28 04:40:00,1.40776,1.40797,1.40776,1.40794,24800000.0
2006-04-28 04:41:00,1.40766,1.40794,1.40766,1.40781,61800000.0
2006-04-28 04:42:00,1.40761,1.40776,1.40761,1.40771,59000000.0
2006-04-28 04:43:00,1.40733,1.40733,1.40715,1.40715,74200000.0
2006-04-28 04:44:00,1.40716,1.40765,1.40716,1.40761,28800000.0
2006-04-28 04:45:00,1.40755,1.40772,1.40728,1.40749,45700000.0
2006-04-28 04:46:00,1.40728,1.40746,1.40728,1.40739,54300000.0
2006-04-28 04:47:00,1.40734,1.40787,1.40724,1.40787,92100000.0
2006-04-28 04:48:00,1.4077,1.40798,1.4077,1.40798,47300000.0
2006-04-28 04:49:00,1.40792,1.40802,1.40762,1.40762,62600000.0
2006-04-28 04:50:00,1.40799,1.40804,1.40782,1.40792,79900000.0
2006-04-28 04:51:00,1.40762,1.40762,1.40762,1.40762,14600000.0
2006-04-28 04:52:00,1.40759,1.40823,1.40755,1.40804,34200000.0
2006-04-28 04:53:00,1.40799,1.40824,1.40785,1.40792,46800000.0
2006-04-28 04:54:00,1.4077,1.408,1.40765,1.40765,34200000.0
2006-04-28 04:55:00,1.40794,1.40805,1.40762,1.40805,32500000.0
2006-04-28 04:56:00,1.40774,1.40794,1.40774,1.40784,30400000.0
2006-04-28 04:57:00,1.40762,1.40802,1.40762,1.40762,53600001.0
2006-04-28 04:58:00,1.40762,1.40804,1.40762,1.40792,37800000.0
2006-04-28 04:59:00,1.40762,1.40787,1.40762,1.40762,104800000.0
2006-04-28 05:00:00,1.40797,1.40805,1.40789,1.40799,37200000.0
2006-04-28 05:01:00,1.40789,1.40831,1.40789,1.40831,29800000.0
2006-04-28 05:02:00,1.40822,1.40823,1.40794,1.40815,28000000.0
2006-04-28 05:03:00,1.40797,1.40828,1.40793,1.40797,175300000.0
2006-04-28 05:04:00,1.40798,1.40807,1.40795,1.40802,232100001.0
2006-04-28 05:05:00,1.40802,1.40813,1.40796,1.40805,185200000.0
2006-04-28 05:06:00,1.4081,1.40813,1.40794,1.40802,164800001.0
2006-04-28 05:07:00,1.40785,1.40826,1.40785,1.40794,245900000.0
2006-04-28 05:08:00,1.40831,1.40837,1.40808,1.40812,301200001.0
2006-04-28 05:09:00,1.40806,1.40841,1.40801,1.40802,179000000.0
2006-04-28 05:10:00,1.40806,1.40816,1.40801,1.40815,234500000.0
2006-04-28 05:11:00,1.40805,1.40814,1.40789,1.40792,117400001.0
2006-04-28 05:12:00,1.40792,1.40797,1.40787,1.40787,126800000.0
2006-04-28 05:13:00,1.40791,1.40806,1.40787,1.40789,162200003.0
2006-04-28 05:14:00,1.40782,1.40797,1.40781,1.40789,216600001.0
2006-04-28 05:15:00,1.40803,1.40808,1.40789,1.40795,26700000.0
2006-04-28 05:16:00,1.40783,1.40794,1.40772,1.40778,169300000.0
2006-04-28 05:17:00,1.40773,1.40796,1.40757,1.40796,173200002.0
2006-04-28 05:18:00,1.40794,1.40807,1.40783,1.40785,240300000.0
2006-04-28 05:19:00,1.40758,1.40795,1.40758,1.40773,326200001.0
2006-04-28 05:20:00,1.4078,1.40796,1.40772,1.40778,252100001.0
2006-04-28 05:21:00,1.40768,1.40807,1.40764,1.40787,281500001.0
2006-04-28 05:22:00,1.40772,1.40775,1.40758,1.4076,242000000.0
2006-04-28 05:23:00,1.40757,1.40779,1.40757,1.40778,116800000.0
2006-04-28 05:24:00,1.40771,1.40774,1.40766,1.40769,151900000.0
2006-04-28 05:25:00,1.40786,1.40803,1.40766,1.40771,235900001.0
2006-04-28 05:26:00,1.40774,1.40781,1.40772,1.40781,127300000.0
2006-04-28 05:27:00,1.40796,1.40801,1.40766,1.40791,148300000.0
2006-04-28 05:28:00,1.40791,1.40801,1.40766,1.40791,225500000.0
2006-04-28 05:29:00,1.4079,1.40808,1.40778,1.40787,257800000.0
2006-04-28 05:30:00,1.40783,1.40807,1.40768,1.40768,170800000.0
2006-04-28 05:31:00,1.40769,1.40801,1.40765,1.40768,62000000.0
2006-04-28 05:32:00,1.4078,1.40793,1.40775,1.40785,165100000.0
2006-04-28 05:33:00,1.4078,1.4078,1.40765,1.4077,188400000.0
2006-04-28 05:34:00,1.40765,1.40797,1.40762,1.40768,203900000.0
2006-04-28 05:35:00,1.40789,1.40796,1.40781,1.40791,20400000.0
2006-04-28 05:36:00,1.40768,1.40784,1.40766,1.40771,178100000.0
2006-04-28 05:37:00,1.40771,1.40781,1.40766,1.40771,198200000.0
2006-04-28 05:38:00,1.40776,1.40796,1.40774,1.40791,153700000.0
2006-04-28 05:39:00,1.40802,1.40812,1.40787,1.40797,152700000.0
2006-04-28 05:40:00,1.40761,1.4079,1.40752,1.40787,231100000.0
2006-04-28 05:41:00,1.40782,1.408,1.40762,1.40769,122800000.0
2006-04-28 05:42:00,1.40774,1.40779,1.40759,1.40764,183500000.0
2006-04-28 05:43:00,1.40762,1.40772,1.40761,1.40767,96000001.0
2006-04-28 05:44:00,1.40767,1.40784,1.40759,1.40764,142700000.0
2006-04-28 05:45:00,1.40771,1.408,1.40768,1.40779,150000000.0
2006-04-28 05:46:00,1.40786,1.40801,1.40781,1.40791,161000002.0
2006-04-28 05:47:00,1.40792,1.40802,1.40781,1.40802,180900000.0
2006-04-28 05:48:00,1.40787,1.40814,1.40779,1.4079,299400002.0
2006-04-28 05:49:00,1.40792,1.4081,1.4077,1.4077,186300001.0
2006-04-28 05:50:00,1.40766,1.40817,1.40758,1.40791,292900002.0
2006-04-28 05:51:00,1.40797,1.40797,1.40771,1.40783,193100000.0
2006-04-28 05:52:00,1.40783,1.40805,1.4077,1.40805,182300000.0
2006-04-28 05:53:00,1.40802,1.40812,1.40787,1.40787,120400000.0
2006-04-28 05:54:00,1.40797,1.40819,1.40781,1.40798,230900002.0
2006-04-28 05:55:00,1.40789,1.40808,1.40779,1.40791,202300001.0
2006-04-28 05:56:00,1.40797,1.40814,1.40787,1.4079,138800000.0
2006-04-28 05:57:00,1.40791,1.40805,1.40789,1.40792,153700000.0
2006-04-28 05:58:00,1.40795,1.408,1.40783,1.40783,146800001.0
2006-04-28 05:59:00,1.40792,1.40792,1.40767,1.40771,88900000.0
2006-04-28 06:00:00,1.40769,1.40784,1.40765,1.40781,214900000.0
2006-04-28 06:01:00,1.40787,1.40799,1.40779,1.40782,148200000.0
2006-04-28 06:02:00,1.4078,1.40797,1.40777,1.40784,226600000.0
2006-04-28 06:03:00,1.40792,1.40807,1.40785,1.40804,35000000.0
2006-04-28 06:04:00,1.40793,1.40794,1.40783,1.40787,195700000.0
2006-04-28 06:05:00,1.40784,1.40795,1.40777,1.40782,476600002.0
2006-04-28 06:06:00,1.40787,1.40804,1.40785,1.40788,99400000.0
2006-04-28 06:07:00,1.40784,1.40784,1.40751,1.40781,379800001.0
2006-04-28 06:08:00,1.40765,1.40778,1.40738,1.40763,437100000.0
2006-04-28 06:09:00,1.40756,1.40803,1.40754,1.40765,387000000.0
2006-04-28 06:10:00,1.40764,1.40774,1.40754,1.40756,348500002.0
2006-04-28 06:11:00,1.40755,1.4076,1.40739,1.40746,451500002.0
2006-04-28 06:12:00,1.40755,1.40779,1.40753,1.40767,211600000.0
2006-04-28 06:13:00,1.40766,1.40784,1.40747,1.40747,323400000.0
2006-04-28 06:14:00,1.40769,1.40774,1.40744,1.40754,331300001.0
2006-04-28 06:15:00,1.40754,1.40761,1.40744,1.40757,134600000.0
2006-04-28 06:16:00,1.40757,1.40764,1.40746,1.40764,184700000.0
2006-04-28 06:17:00,1.40744,1.40759,1.40744,1.40744,150600000.0
2006-04-28 06:18:00,1.40746,1.40767,1.40744,1.40746,230100000.0
2006-04-28 06:19:00,1.40755,1.40773,1.40755,1.4077,184600001.0
2006-04-28 06:20:00,1.40765,1.4078,1.40755,1.40758,318300000.0
2006-04-28 06:21:00,1.4077,1.40778,1.40758,1.4077,281600001.0
2006-04-28 06:22:00,1.40765,1.40791,1.40759,1.40762,236400001.0
2006-04-28 06:23:00,1.40746,1.40765,1.40743,1.40764,277300000.0
2006-04-28 06:24:00,1.40765,1.4078,1.40755,1.40768,339200000.0
2006-04-28 06:25:00,1.40769,1.4078,1.40761,1.40762,231500002.0
2006-04-28 06:26:00,1.40765,1.40777,1.40757,1.40773,360900004.0
2006-04-28 06:27:00,1.40772,1.40798,1.40772,1.40798,297500000.0
2006-04-28 06:28:00,1.40802,1.40812,1.40786,1.40794,363700000.0
2006-04-28 06:29:00,1.40794,1.40806,1.40787,1.40787,95300000.0
2006-04-28 06:30:00,1.40782,1.40813,1.40781,1.40799,256900001.0
2006-04-28 06:31:00,1.40804,1.40808,1.40787,1.40797,145700000.0
2006-04-28 06:32:00,1.40794,1.40802,1.40792,1.40794,216400000.0
2006-04-28 06:33:00,1.40795,1.40812,1.40792,1.40795,211400000.0
2006-04-28 06:34:00,1.40798,1.40812,1.4079,1.40811,232400000.0
2006-04-28 06:35:00,1.40799,1.40824,1.40797,1.40801,109800000.0
2006-04-28 06:36:00,1.40799,1.40809,1.40799,1.40799,84000001.0
2006-04-28 06:37:00,1.40796,1.40802,1.40789,1.40792,210900000.0
2006-04-28 06:38:00,1.40802,1.40824,1.40799,1.40801,119600000.0
2006-04-28 06:39:00,1.40809,1.40814,1.40804,1.40809,30500000.0
2006-04-28 06:40:00,1.40806,1.40812,1.40791,1.40802,104400001.0
2006-04-28 06:41:00,1.40801,1.40809,1.40794,1.40807,180400000.0
2006-04-28 06:42:00,1.40809,1.40812,1.40789,1.40799,303700000.0
2006-04-28 06:43:00,1.40815,1.40823,1.4081,1.40818,134900000.0
2006-04-28 06:44:00,1.40818,1.4082,1.40805,1.4081,291100001.0
2006-04-28 06:45:00,1.40815,1.4082,1.40805,1.4082,269500000.0
2006-04-28 06:46:00,1.40815,1.40823,1.40808,1.40815,226100000.0
2006-04-28 06:47:00,1.40816,1.40828,1.40808,1.40819,255100000.0
2006-04-28 06:48:00,1.408,1.40846,1.408,1.40836,36600000.0
2006-04-28 06:49:00,1.40831,1.40849,1.4082,1.40824,244100001.0
2006-04-28 06:50:00,1.40834,1.40846,1.40826,1.40832,22600000.0
2006-04-28 06:51:00,1.4086,1.4086,1.40815,1.40845,29400000.0
2006-04-28 06:52:00,1.40833,1.40847,1.40827,1.40828,208400000.0
2006-04-28 06:53:00,1.40827,1.40854,1.40827,1.40834,240400000.0
2006-04-28 06:54:00,1.40834,1.40857,1.40825,1.40832,556400002.0
2006-04-28 06:55:00,1.40832,1.40842,1.40822,1.40834,314300001.0
2006-04-28 06:56:00,1.40841,1.40841,1.40815,1.40815,25300000.0
2006-04-28 06:57:00,1.40823,1.40832,1.40822,1.40827,73200000.0
2006-04-28 06:58:00,1.40831,1.40835,1.40813,1.40824,225400000.0
2006-04-28 06:59:00,1.40817,1.4084,1.40807,1.40812,341200002.0
2006-04-28 07:00:00,1.40832,1.40832,1.40798,1.40798,102600000.0
2006-04-28 07:01:00,1.40778,1.40793,1.40778,1.40791,321800000.0
2006-04-28 07:02:00,1.40786,1.40803,1.40772,1.40779,350500000.0
2006-04-28 07:03:00,1.40783,1.408,1.40779,1.40783,155200000.0
2006-04-28 07:04:00,1.40782,1.408,1.40778,1.4079,289100001.0
2006-04-28 07:05:00,1.40804,1.40811,1.40796,1.40804,117400000.0
2006-04-28 07:06:00,1.40806,1.40811,1.40791,1.40804,211300000.0
2006-04-28 07:07:00,1.40797,1.408,1.4078,1.40793,206000000.0
2006-04-28 07:08:00,1.40798,1.40812,1.40789,1.40793,275600001.0
2006-04-28 07:09:00,1.40792,1.40795,1.4078,1.4078,225200001.0
2006-04-28 07:10:00,1.40792,1.40795,1.40775,1.40778,460000000.0
2006-04-28 07:11:00,1.40769,1.40779,1.40766,1.40778,358300000.0
2006-04-28 07:12:00,1.40778,1.40793,1.40773,1.40791,301700000.0
2006-04-28 07:13:00,1.40791,1.40793,1.40775,1.40783,276400000.0
2006-04-28 07:14:00,1.40781,1.40788,1.40773,1.40778,501900000.0
2006-04-28 07:15:00,1.40798,1.40808,1.40773,1.40808,272500000.0
2006-04-28 07:16:00,1.40793,1.40803,1.40788,1.408,212100000.0
2006-04-28 07:17:00,1.40798,1.40814,1.4078,1.4078,211900000.0
2006-04-28 07:18:00,1.40777,1.40806,1.4077,1.40802,409900000.0
2006-04-28 07:19:00,1.40815,1.40827,1.40798,1.40812,289300001.0
2006-04-28 07:20:00,1.4081,1.40815,1.4079,1.40803,495000003.0
2006-04-28 07:21:00,1.40795,1.40816,1.40788,1.4079,298700001.0
2006-04-28 07:22:00,1.40797,1.40815,1.40793,1.40813,368400001.0
2006-04-28 07:23:00,1.40816,1.40822,1.40795,1.40809,446600000.0
2006-04-28 07:24:00,1.40803,1.40821,1.40798,1.40798,331100000.0
2006-04-28 07:25:00,1.40778,1.40785,1.40758,1.40771,299300000.0
2006-04-28 07:26:00,1.4076,1.40765,1.40746,1.40748,306400000.0
2006-04-28 07:27:00,1.40747,1.40772,1.40738,1.40765,186600001.0
2006-04-28 07:28:00,1.40779,1.40788,1.40767,1.40772,263700000.0
2006-04-28 07:29:00,1.40772,1.40775,1.40723,1.40739,224300000.0
2006-04-28 07:30:00,1.40751,1.40771,1.40748,1.40762,546500001.0
2006-04-28 07:31:00,1.40756,1.40774,1.40754,1.40759,258900000.0
2006-04-28 07:32:00,1.40764,1.40774,1.4075,1.40765,449500000.0
2006-04-28 07:33:00,1.40761,1.40773,1.40751,1.40761,387800001.0
2006-04-28 07:34:00,1.40761,1.4078,1.40759,1.40771,287800000.0
2006-04-28 07:35:00,1.40771,1.40787,1.40757,1.40766,260500000.0
2006-04-28 07:36:00,1.40774,1.40783,1.40751,1.40773,385500001.0
2006-04-28 07:37:00,1.40766,1.40786,1.40759,1.40777,248700001.0
2006-04-28 07:38:00,1.4077,1.40788,1.4077,1.40783,26000000.0
2006-04-28 07:39:00,1.40772,1.40783,1.40763,1.40775,401500001.0
2006-04-28 07:40:00,1.40764,1.40772,1.40747,1.40759,357600002.0
2006-04-28 07:41:00,1.4076,1.40782,1.40754,1.4077,621300002.0
2006-04-28 07:42:00,1.40764,1.40766,1.4074,1.40753,308200001.0
2006-04-28 07:43:00,1.40756,1.40775,1.40748,1.40767,231900001.0
2006-04-28 07:44:00,1.40763,1.4077,1.40752,1.40754,402300000.0
2006-04-28 07:45:00,1.40757,1.40776,1.40753,1.4076,416500002.0
2006-04-28 07:46:00,1.40749,1.4077,1.40744,1.40754,471700000.0
2006-04-28 07:47:00,1.40747,1.40789,1.40737,1.40744,626400001.0
2006-04-28 07:48:00,1.40755,1.40777,1.40741,1.40754,751000002.0
2006-04-28 07:49:00,1.40761,1.40763,1.40734,1.40753,604700000.0
2006-04-28 07:50:00,1.40755,1.40768,1.4074,1.40743,516500000.0
2006-04-28 07:51:00,1.4077,1.40786,1.40743,1.40771,619100000.0
2006-04-28 07:52:00,1.40766,1.4078,1.4076,1.40771,460900000.0
2006-04-28 07:53:00,1.40766,1.40803,1.40746,1.40803,579000000.0
2006-04-28 07:54:00,1.40808,1.40816,1.40793,1.40803,327800001.0
2006-04-28 07:55:00,1.40802,1.40806,1.40784,1.4079,409800001.0
2006-04-28 07:56:00,1.40786,1.40806,1.40776,1.40793,621200000.0
2006-04-28 07:57:00,1.40791,1.40811,1.40779,1.40789,616600002.0
2006-04-28 07:58:00,1.40797,1.4082,1.40791,1.40797,717500002.0
2006-04-28 07:59:00,1.40802,1.4082,1.40794,1.40802,459300000.0
2006-04-28 08:00:00,1.40808,1.40811,1.40781,1.40802,424300002.0
2006-04-28 08:01:00,1.40796,1.4086,1.40796,1.40832,573000003.0
2006-04-28 08:02:00,1.40832,1.40844,1.4082,1.40822,229800000.0
2006-04-28 08:03:00,1.40817,1.40835,1.40795,1.40795,439500001.0
2006-04-28 08:04:00,1.40795,1.40819,1.40792,1.40808,422500000.0
2006-04-28 08:05:00,1.40799,1.40799,1.40765,1.40766,265700001.0
2006-04-28 08:06:00,1.40791,1.40797,1.40762,1.40786,672600000.0
2006-04-28 08:07:00,1.40773,1.40791,1.40766,1.40783,486600001.0
2006-04-28 08:08:00,1.40779,1.40798,1.40777,1.40785,408800000.0
2006-04-28 08:09:00,1.40776,1.40803,1.40769,1.40787,468400000.0
2006-04-28 08:10:00,1.40791,1.40808,1.40769,1.40806,640400004.0
2006-04-28 08:11:00,1.40794,1.40805,1.40776,1.4079,233700000.0
2006-04-28 08:12:00,1.40789,1.40814,1.40783,1.40794,379500002.0
2006-04-28 08:13:00,1.40791,1.40803,1.40781,1.40793,225400001.0
2006-04-28 08:14:00,1.40801,1.40816,1.40801,1.40809,102600000.0
2006-04-28 08:15:00,1.40806,1.40821,1.40801,1.40809,251500000.0
2006-04-28 08:16:00,1.40805,1.4081,1.40789,1.40792,292100002.0
2006-04-28 08:17:00,1.40794,1.40795,1.40765,1.40765,268700001.0
2006-04-28 08:18:00,1.40759,1.40782,1.40759,1.40779,181600000.0
2006-04-28 08:19:00,1.40783,1.40795,1.40776,1.40795,297900000.0
2006-04-28 08:20:00,1.40798,1.40816,1.40789,1.40791,294000002.0
2006-04-28 08:21:00,1.40796,1.40816,1.40782,1.40796,501200004.0
2006-04-28 08:22:00,1.40797,1.40814,1.40793,1.40803,307300000.0
2006-04-28 08:23:00,1.40803,1.40822,1.4079,1.40808,271400002.0
2006-04-28 08:24:00,1.40806,1.4083,1.40784,1.40813,404800001.0
2006-04-28 08:25:00,1.4083,1.40857,1.40825,1.40835,631800002.0
2006-04-28 08:26:00,1.40842,1.40864,1.40842,1.40864,381000005.0
2006-04-28 08:27:00,1.40883,1.40895,1.4085,1.40879,348100001.0
2006-04-28 08:28:00,1.40894,1.40963,1.40872,1.40923,493200000.0
2006-04-28 08:29:00,1.40879,1.40893,1.40861,1.4088,460700001.0
2006-04-28 08:30:00,1.40881,1.40892,1.40862,1.40871,410800000.0
2006-04-28 08:31:00,1.4086,1.4086,1.40826,1.40837,262000000.0
2006-04-28 08:32:00,1.4081,1.40833,1.40788,1.40796,374600003.0
2006-04-28 08:33:00,1.40788,1.40834,1.40782,1.40828,223400001.0
2006-04-28 08:34:00,1.40826,1.40827,1.40778,1.408,610600003.0
2006-04-28 08:35:00,1.40787,1.40802,1.40772,1.40774,492100000.0
2006-04-28 08:36:00,1.40792,1.4081,1.4075,1.40799,428600002.0
2006-04-28 08:37:00,1.40794,1.40814,1.40777,1.40779,325600001.0
2006-04-28 08:38:00,1.40765,1.40775,1.40716,1.40735,373600004.0
2006-04-28 08:39:00,1.40731,1.40743,1.40705,1.40712,559900002.0
2006-04-28 08:40:00,1.40701,1.40759,1.40701,1.4074,312200000.0
2006-04-28 08:41:00,1.4078,1.40813,1.40769,1.40783,471200001.0
2006-04-28 08:42:00,1.40763,1.40784,1.40733,1.40733,480100002.0
2006-04-28 08:43:00,1.4073,1.40754,1.40707,1.40734,311400002.0
2006-04-28 08:44:00,1.40739,1.40755,1.40732,1.40749,453400001.0
2006-04-28 08:45:00,1.40754,1.40757,1.40714,1.40714,653300001.0
2006-04-28 08:46:00,1.40704,1.40729,1.40679,1.40708,823100003.0
2006-04-28 08:47:00,1.40728,1.40753,1.40721,1.40731,585400003.0
2006-04-28 08:48:00,1.40729,1.40758,1.4072,1.40723,319500001.0
2006-04-28 08:49:00,1.40709,1.40737,1.40708,1.40726,494200000.0
2006-04-28 08:50:00,1.40742,1.4076,1.40704,1.40706,491400001.0
2006-04-28 08:51:00,1.40702,1.40722,1.40678,1.4069,542400002.0
2006-04-28 08:52:00,1.407,1.40708,1.40668,1.40668,602600001.0
2006-04-28 08:53:00,1.40695,1.40735,1.40687,1.40704,541800000.0
2006-04-28 08:54:00,1.40717,1.40781,1.40717,1.40743,630200001.0
2006-04-28 08:55:00,1.40738,1.40756,1.40723,1.40735,608500001.0
2006-04-28 08:56:00,1.40742,1.40773,1.40738,1.40758,566800000.0
2006-04-28 08:57:00,1.40759,1.40781,1.40748,1.40764,538100001.0
2006-04-28 08:58:00,1.40767,1.40792,1.40746,1.40757,544500003.0
2006-04-28 08:59:00,1.40776,1.40799,1.40772,1.40786,372000003.0
2006-04-28 09:00:00,1.40784,1.40789,1.40756,1.4076,450100001.0
2006-04-28 09:01:00,1.40755,1.40771,1.40746,1.40755,404600000.0
2006-04-28 09:02:00,1.40751,1.40771,1.40733,1.40735,672900001.0
2006-04-28 09:03:00,1.40746,1.4075,1.40732,1.40739,627000005.0
2006-04-28 09:04:00,1.40754,1.40759,1.40726,1.40744,653700001.0
2006-04-28 09:05:00,1.40736,1.40769,1.4073,1.40764,587200003.0
2006-04-28 09:06:00,1.40756,1.40784,1.40743,1.40762,544900000.0
2006-04-28 09:07:00,1.40742,1.40754,1.40727,1.40742,378100002.0
2006-04-28 09:08:00,1.40737,1.40743,1.40726,1.40735,218400000.0
2006-04-28 09:09:00,1.4074,1.40753,1.40728,1.40748,317200000.0
2006-04-28 09:10:00,1.40752,1.40791,1.40745,1.40765,322400001.0
2006-04-28 09:11:00,1.40759,1.40801,1.4075,1.40774,584800003.0
2006-04-28 09:12:00,1.40778,1.40788,1.40754,1.40754,505000002.0
2006-04-28 09:13:00,1.40761,1.40792,1.40755,1.40764,524400000.0
2006-04-28 09:14:00,1.40761,1.40779,1.4075,1.4077,331900002.0
2006-04-28 09:15:00,1.40751,1.40751,1.40725,1.40747,428800000.0
2006-04-28 09:16:00,1.40742,1.40768,1.40734,1.4076,544700003.0
2006-04-28 09:17:00,1.40766,1.40824,1.40766,1.40824,560300001.0
2006-04-28 09:18:00,1.40828,1.40846,1.40821,1.40835,218100000.0
2006-04-28 09:19:00,1.40854,1.40903,1.40854,1.40883,449000002.0
2006-04-28 09:20:00,1.40884,1.40896,1.40876,1.40879,227700000.0
2006-04-28 09:21:00,1.40899,1.40943,1.40898,1.40931,328500000.0
2006-04-28 09:22:00,1.40912,1.40926,1.40891,1.40923,327200001.0
2006-04-28 09:23:00,1.40934,1.40947,1.40921,1.40936,360200000.0
2006-04-28 09:24:00,1.40932,1.40932,1.40889,1.40906,318600001.0
2006-04-28 09:25:00,1.40894,1.40907,1.40883,1.40889,406400002.0
2006-04-28 09:26:00,1.4088,1.40912,1.40879,1.40895,590700001.0
2006-04-28 09:27:00,1.40892,1.40943,1.40892,1.40921,392400000.0
2006-04-28 09:28:00,1.40925,1.40943,1.40912,1.40932,582200004.0
2006-04-28 09:29:00,1.40932,1.40943,1.40909,1.4094,404800000.0
2006-04-28 09:30:00,1.40938,1.40952,1.40901,1.40926,715200001.0
2006-04-28 09:31:00,1.40906,1.40948,1.40906,1.40948,386700000.0
2006-04-28 09:32:00,1.40944,1.40944,1.40899,1.40922,393500000.0
2006-04-28 09:33:00,1.40931,1.4099,1.40917,1.40917,278200001.0
2006-04-28 09:34:00,1.40915,1.40917,1.40889,1.40902,471000000.0
2006-04-28 09:35:00,1.40911,1.40926,1.40903,1.40904,265400000.0
2006-04-28 09:36:00,1.40909,1.40917,1.40891,1.40917,406000002.0
2006-04-28 09:37:00,1.40901,1.40916,1.4088,1.40911,378000001.0
2006-04-28 09:38:00,1.4091,1.40935,1.40906,1.40919,430300003.0
2006-04-28 09:39:00,1.40936,1.40963,1.40935,1.4095,379000000.0
2006-04-28 09:40:00,1.40949,1.40965,1.40942,1.40954,401000001.0
2006-04-28 09:41:00,1.40944,1.40944,1.40919,1.40931,461000001.0
2006-04-28 09:42:00,1.40947,1.40972,1.40943,1.40947,457600001.0
2006-04-28 09:43:00,1.40953,1.40959,1.4094,1.40945,312400000.0
2006-04-28 09:44:00,1.40942,1.40964,1.40937,1.40938,446800000.0
2006-04-28 09:45:00,1.40961,1.40968,1.40946,1.40966,637500002.0
2006-04-28 09:46:00,1.40959,1.40959,1.40937,1.40945,309800001.0
2006-04-28 09:47:00,1.40949,1.40962,1.40937,1.40953,413700002.0
2006-04-28 09:48:00,1.40954,1.4096,1.40937,1.40944,363100001.0
2006-04-28 09:49:00,1.40951,1.40978,1.40936,1.40961,615800002.0
2006-04-28 09:50:00,1.40949,1.40993,1.40949,1.40988,441200000.0
2006-04-28 09:51:00,1.40994,1.41034,1.40994,1.41034,486200002.0
2006-04-28 09:52:00,1.41027,1.41027,1.41001,1.41006,473700001.0
2006-04-28 09:53:00,1.40989,1.41014,1.40953,1.40963,353000000.0
2006-04-28 09:54:00,1.40947,1.40985,1.40937,1.40955,504400001.0
2006-04-28 09:55:00,1.40948,1.40966,1.40932,1.40951,585300001.0
2006-04-28 09:56:00,1.4095,1.40977,1.4095,1.40977,376400000.0
2006-04-28 09:57:00,1.40977,1.40977,1.40927,1.40927,646900000.0
2006-04-28 09:58:00,1.40943,1.4096,1.40928,1.40928,761600005.0
2006-04-28 09:59:00,1.40908,1.4094,1.40905,1.4092,602000000.0
2006-04-28 10:00:00,1.4091,1.40931,1.40899,1.4091,247900001.0
2006-04-28 10:01:00,1.40933,1.40962,1.4092,1.40948,641600002.0
2006-04-28 10:02:00,1.40953,1.40964,1.40933,1.40948,620000001.0
2006-04-28 10:03:00,1.40929,1.40948,1.40922,1.40948,440900002.0
2006-04-28 10:04:00,1.40944,1.4095,1.40911,1.40945,439000000.0
2006-04-28 10:05:00,1.40923,1.40944,1.40923,1.40939,370700001.0
2006-04-28 10:06:00,1.40939,1.40967,1.40933,1.40955,498300001.0
2006-04-28 10:07:00,1.40951,1.40982,1.40949,1.40959,546200002.0
2006-04-28 10:08:00,1.40964,1.41,1.40964,1.40997,462900001.0
2006-04-28 10:09:00,1.41011,1.41011,1.40981,1.41011,501300000.0
2006-04-28 10:10:00,1.41028,1.41041,1.41024,1.41032,372500000.0
2006-04-28 10:11:00,1.41029,1.41037,1.41006,1.41032,380700001.0
2006-04-28 10:12:00,1.41014,1.41015,1.40987,1.41006,478100003.0
2006-04-28 10:13:00,1.41016,1.41016,1.40987,1.40992,567100001.0
2006-04-28 10:14:00,1.40965,1.40973,1.40944,1.40954,595500002.0
2006-04-28 10:15:00,1.40942,1.4095,1.40915,1.40915,391600002.0
2006-04-28 10:16:00,1.40923,1.40949,1.4092,1.40949,452700000.0
2006-04-28 10:17:00,1.40966,1.40976,1.40925,1.40947,340000001.0
2006-04-28 10:18:00,1.40956,1.40968,1.40937,1.40941,326600000.0
2006-04-28 10:19:00,1.40948,1.40962,1.40943,1.40949,290500001.0
2006-04-28 10:20:00,1.4094,1.40954,1.40921,1.40922,564800001.0
2006-04-28 10:21:00,1.40921,1.40944,1.40915,1.40933,445700001.0
2006-04-28 10:22:00,1.40932,1.40963,1.40925,1.40948,384900003.0
2006-04-28 10:23:00,1.40952,1.40986,1.40945,1.40962,499200002.0
2006-04-28 10:24:00,1.4097,1.40982,1.40952,1.40957,470600002.0
2006-04-28 10:25:00,1.40967,1.40967,1.40938,1.40961,385800000.0
2006-04-28 10:26:00,1.40962,1.40977,1.40947,1.40966,506100001.0
2006-04-28 10:27:00,1.40977,1.41,1.40965,1.40972,503400000.0
2006-04-28 10:28:00,1.40971,1.4099,1.40955,1.40962,671000003.0
2006-04-28 10:29:00,1.40962,1.41002,1.40962,1.40986,525000003.0
2006-04-28 10:30:00,1.41,1.41011,1.40978,1.41003,662100001.0
2006-04-28 10:31:00,1.40998,1.41066,1.40997,1.41066,496700003.0
2006-04-28 10:32:00,1.41068,1.4112,1.41049,1.41087,549800001.0
2006-04-28 10:33:00,1.411,1.411,1.41036,1.4106,452300000.0
2006-04-28 10:34:00,1.41062,1.41081,1.41055,1.41061,388000001.0
2006-04-28 10:35:00,1.41072,1.41082,1.41063,1.41065,450800001.0
2006-04-28 10:36:00,1.41088,1.41146,1.41081,1.41143,484900000.0
2006-04-28 10:37:00,1.41153,1.41153,1.41118,1.41128,534500001.0
2006-04-28 10:38:00,1.41106,1.41106,1.41047,1.41047,375400000.0
2006-04-28 10:39:00,1.41042,1.41059,1.41028,1.41045,421300001.0
2006-04-28 10:40:00,1.41043,1.41065,1.41036,1.41065,282100000.0
2006-04-28 10:41:00,1.41084,1.41119,1.41076,1.41101,616900000.0
2006-04-28 10:42:00,1.41113,1.41154,1.41112,1.41154,385700000.0
2006-04-28 10:43:00,1.41158,1.41178,1.41138,1.41148,474700002.0
2006-04-28 10:44:00,1.41147,1.41147,1.41089,1.41111,496000001.0
2006-04-28 10:45:00,1.41115,1.41129,1.41099,1.41126,534400001.0
2006-04-28 10:46:00,1.41101,1.41108,1.41078,1.41108,287500001.0
2006-04-28 10:47:00,1.41117,1.4114,1.41107,1.41128,405000003.0
2006-04-28 10:48:00,1.41139,1.41181,1.41139,1.41167,489800000.0
2006-04-28 10:49:00,1.41167,1.41175,1.41142,1.41149,379200000.0
2006-04-28 10:50:00,1.41142,1.41173,1.4113,1.41162,549200002.0
2006-04-28 10:51:00,1.41145,1.41173,1.41127,1.41142,476500001.0
2006-04-28 10:52:00,1.41138,1.41156,1.41131,1.41145,307800002.0
2006-04-28 10:53:00,1.41123,1.41133,1.41107,1.41115,390800001.0
2006-04-28 10:54:00,1.41122,1.41145,1.41118,1.41122,464700002.0
2006-04-28 10:55:00,1.41118,1.41135,1.41091,1.41094,436200000.0
2006-04-28 10:56:00,1.41094,1.41108,1.41073,1.41108,514600000.0
2006-04-28 10:57:00,1.4112,1.41159,1.41099,1.41159,333600000.0
2006-04-28 10:58:00,1.41151,1.41165,1.41133,1.41151,409500000.0
2006-04-28 10:59:00,1.41135,1.41172,1.41131,1.41139,794500002.0
2006-04-28 11:00:00,1.41131,1.41136,1.41112,1.41126,516500004.0
2006-04-28 11:01:00,1.41105,1.41133,1.41102,1.41116,588600003.0
2006-04-28 11:02:00,1.41113,1.41131,1.41101,1.41114,515400001.0
2006-04-28 11:03:00,1.41108,1.41124,1.41102,1.4112,244000000.0
2006-04-28 11:04:00,1.41121,1.41145,1.41105,1.41122,554800004.0
2006-04-28 11:05:00,1.41114,1.41125,1.41089,1.41099,510800001.0
2006-04-28 11:06:00,1.41098,1.41107,1.41081,1.4109,621700000.0
2006-04-28 11:07:00,1.41088,1.41097,1.41068,1.41079,254100000.0
2006-04-28 11:08:00,1.41089,1.41089,1.41035,1.41035,340700001.0
2006-04-28 11:09:00,1.4101,1.41082,1.4101,1.41052,414800001.0
2006-04-28 11:10:00,1.41035,1.41069,1.41033,1.41047,419700000.0
2006-04-28 11:11:00,1.4103,1.41063,1.4103,1.4104,482200000.0
2006-04-28 11:12:00,1.41029,1.41055,1.41024,1.41046,555400001.0
2006-04-28 11:13:00,1.41073,1.41074,1.4104,1.41069,364700000.0
2006-04-28 11:14:00,1.41053,1.41063,1.4104,1.41058,499600001.0
2006-04-28 11:15:00,1.41055,1.41069,1.41038,1.41064,436000000.0
2006-04-28 11:16:00,1.41074,1.41084,1.41052,1.41067,448800000.0
2006-04-28 11:17:00,1.41066,1.4108,1.4105,1.41053,419400000.0
2006-04-28 11:18:00,1.41038,1.41078,1.41038,1.41055,403600002.0
2006-04-28 11:19:00,1.41054,1.41064,1.41043,1.4105,348900000.0
2006-04-28 11:20:00,1.41057,1.41092,1.41052,1.41092,545900001.0
2006-04-28 11:21:00,1.41101,1.41128,1.41084,1.41114,556000000.0
2006-04-28 11:22:00,1.41099,1.41139,1.41099,1.41139,661600002.0
2006-04-28 11:23:00,1.41147,1.41152,1.41117,1.41139,502300004.0
2006-04-28 11:24:00,1.41145,1.41153,1.41133,1.41135,418600002.0
2006-04-28 11:25:00,1.41129,1.41129,1.41106,1.41125,405200001.0
2006-04-28 11:26:00,1.41133,1.41137,1.41101,1.41109,509900001.0
2006-04-28 11:27:00,1.41129,1.41164,1.4112,1.41145,542500001.0
2006-04-28 11:28:00,1.41175,1.41183,1.41145,1.41159,417900001.0
2006-04-28 11:29:00,1.41158,1.4117,1.41143,1.41169,480300000.0
2006-04-28 11:30:00,1.41154,1.41207,1.41153,1.41183,456800000.0
2006-04-28 11:31:00,1.41179,1.41245,1.41178,1.41229,586200001.0
2006-04-28 11:32:00,1.41213,1.41238,1.41165,1.41177,431900000.0
2006-04-28 11:33:00,1.41173,1.41181,1.41115,1.41125,477200001.0
2006-04-28 11:34:00,1.41118,1.41118,1.41074,1.4109,667200002.0
2006-04-28 11:35:00,1.41111,1.41144,1.4111,1.41133,498900000.0
2006-04-28 11:36:00,1.41132,1.41177,1.41132,1.41139,474800000.0
2006-04-28 11:37:00,1.41119,1.41139,1.41109,1.41112,486800000.0
2006-04-28 11:38:00,1.41118,1.41129,1.41105,1.41109,512800000.0
2006-04-28 11:39:00,1.41119,1.41119,1.4108,1.4109,680000000.0
2006-04-28 11:40:00,1.4109,1.41101,1.41073,1.41085,735900002.0
2006-04-28 11:41:00,1.41066,1.41085,1.4102,1.41023,806500001.0
2006-04-28 11:42:00,1.41029,1.41054,1.41018,1.41037,574400001.0
2006-04-28 11:43:00,1.41062,1.41075,1.41036,1.41036,541100002.0
2006-04-28 11:44:00,1.4103,1.41034,1.41001,1.41014,617500000.0
2006-04-28 11:45:00,1.41039,1.41063,1.41029,1.41059,541800001.0
2006-04-28 11:46:00,1.41064,1.41075,1.41056,1.41065,483000000.0
2006-04-28 11:47:00,1.41048,1.41059,1.41017,1.41026,457600000.0
2006-04-28 11:48:00,1.41026,1.4105,1.41023,1.41028,581500001.0
2006-04-28 11:49:00,1.41043,1.41071,1.41038,1.4106,460000000.0
2006-04-28 11:50:00,1.41075,1.41075,1.41031,1.41041,311900000.0
2006-04-28 11:51:00,1.41035,1.41048,1.41032,1.4104,150300001.0
2006-04-28 11:52:00,1.41039,1.41056,1.41034,1.41034,296600001.0
2006-04-28 11:53:00,1.41025,1.41048,1.41016,1.41021,229800002.0
2006-04-28 11:54:00,1.41024,1.41045,1.41009,1.41016,396800003.0
2006-04-28 11:55:00,1.41032,1.41072,1.41032,1.41062,405700000.0
2006-04-28 11:56:00,1.41076,1.41086,1.41055,1.4107,499300000.0
2006-04-28 11:57:00,1.41056,1.41062,1.4103,1.41046,500500001.0
2006-04-28 11:58:00,1.41059,1.41075,1.41047,1.41057,506700000.0
2006-04-28 11:59:00,1.41062,1.41079,1.41038,1.41043,479700001.0
2006-04-28 12:00:00,1.4105,1.41063,1.41031,1.41045,568900001.0
2006-04-28 12:01:00,1.4103,1.41035,1.41,1.41019,485700001.0
2006-04-28 12:02:00,1.41019,1.41055,1.40991,1.41055,368900001.0
2006-04-28 12:03:00,1.41069,1.41072,1.41032,1.41068,363700000.0
2006-04-28 12:04:00,1.41061,1.41079,1.41043,1.4105,363100000.0
2006-04-28 12:05:00,1.41049,1.41057,1.40994,1.4103,407200001.0
2006-04-28 12:06:00,1.41029,1.41056,1.41015,1.41044,381100000.0
2006-04-28 12:07:00,1.4103,1.41044,1.41016,1.41037,345600001.0
2006-04-28 12:08:00,1.41043,1.41047,1.41012,1.41036,551600003.0
2006-04-28 12:09:00,1.41038,1.41038,1.40997,1.41015,411300001.0
2006-04-28 12:10:00,1.41037,1.41094,1.41037,1.41094,354600001.0
2006-04-28 12:11:00,1.41082,1.41086,1.41057,1.41079,205900001.0
2006-04-28 12:12:00,1.41083,1.41091,1.41069,1.41079,242400000.0
2006-04-28 12:13:00,1.4106,1.41075,1.41035,1.41038,536200000.0
2006-04-28 12:14:00,1.41036,1.41044,1.41006,1.41016,643400002.0
2006-04-28 12:15:00,1.4101,1.41037,1.41008,1.41023,313300002.0
2006-04-28 12:16:00,1.41023,1.4106,1.41019,1.41056,401500002.0
2006-04-28 12:17:00,1.41058,1.41061,1.4104,1.41059,232200001.0
2006-04-28 12:18:00,1.41057,1.41057,1.40998,1.41051,322800001.0
2006-04-28 12:19:00,1.41063,1.41063,1.41026,1.41037,472500001.0
2006-04-28 12:20:00,1.41036,1.41055,1.41025,1.4104,406700001.0
2006-04-28 12:21:00,1.41025,1.41045,1.41017,1.41033,393900000.0
2006-04-28 12:22:00,1.41034,1.41047,1.4102,1.4102,301400000.0
2006-04-28 12:23:00,1.41012,1.41032,1.41008,1.41025,402300000.0
2006-04-28 12:24:00,1.41009,1.41044,1.41007,1.41016,698900003.0
2006-04-28 12:25:00,1.4105,1.41057,1.41023,1.4104,433300001.0
2006-04-28 12:26:00,1.41036,1.41058,1.41034,1.41046,446800001.0
2006-04-28 12:27:00,1.41034,1.41048,1.41012,1.41023,458200001.0
2006-04-28 12:28:00,1.41013,1.4103,1.4099,1.40998,519900000.0
2006-04-28 12:29:00,1.40989,1.41034,1.40989,1.41033,720100001.0
2006-04-28 12:30:00,1.41033,1.41044,1.41017,1.41025,624600001.0
2006-04-28 12:31:00,1.41025,1.41029,1.4099,1.41009,705100002.0
2006-04-28 12:32:00,1.41015,1.41025,1.4097,1.4097,612100000.0
2006-04-28 12:33:00,1.40976,1.40994,1.40969,1.40994,48400000.0
2006-04-28 12:34:00,1.40992,1.4102,1.40972,1.40983,621100002.0
2006-04-28 12:35:00,1.40993,1.40993,1.40959,1.40977,622200003.0
2006-04-28 12:36:00,1.40966,1.40981,1.40948,1.40952,408400001.0
2006-04-28 12:37:00,1.40956,1.40976,1.40956,1.40972,530600001.0
2006-04-28 12:38:00,1.40971,1.40988,1.40963,1.40976,668100002.0
2006-04-28 12:39:00,1.40982,1.40997,1.40969,1.40984,509400003.0
2006-04-28 12:40:00,1.40986,1.41007,1.40981,1.41007,552300004.0
2006-04-28 12:41:00,1.4102,1.41032,1.41013,1.41015,244500000.0
2006-04-28 12:42:00,1.4101,1.41035,1.41002,1.4102,353500002.0
2006-04-28 12:43:00,1.4102,1.41024,1.40997,1.41013,495000000.0
2006-04-28 12:44:00,1.41017,1.41047,1.41011,1.41038,447800000.0
2006-04-28 12:45:00,1.41039,1.41039,1.4099,1.41028,439000000.0
2006-04-28 12:46:00,1.41044,1.41055,1.41028,1.41033,420200000.0
2006-04-28 12:47:00,1.41012,1.41019,1.40994,1.40995,383900001.0
2006-04-28 12:48:00,1.41001,1.41012,1.40985,1.40992,584600003.0
2006-04-28 12:49:00,1.40998,1.4102,1.4099,1.41009,577800003.0
2006-04-28 12:50:00,1.41016,1.41033,1.40999,1.40999,480000000.0
2006-04-28 12:51:00,1.40982,1.41021,1.40954,1.40954,426300002.0
2006-04-28 12:52:00,1.40959,1.4099,1.40956,1.40972,331300001.0
2006-04-28 12:53:00,1.40979,1.41016,1.40978,1.41012,317600000.0
2006-04-28 12:54:00,1.41016,1.41036,1.40988,1.41023,387400002.0
2006-04-28 12:55:00,1.41022,1.41024,1.41,1.41008,496000002.0
2006-04-28 12:56:00,1.40999,1.40999,1.40952,1.40953,462700001.0
2006-04-28 12:57:00,1.40972,1.40992,1.40958,1.40977,506800001.0
2006-04-28 12:58:00,1.40985,1.41006,1.40978,1.41001,370700001.0
2006-04-28 12:59:00,1.41004,1.41027,1.40993,1.4101,654300002.0
2006-04-28 13:00:00,1.41045,1.41045,1.41004,1.41019,262200000.0
2006-04-28 13:01:00,1.41015,1.41019,1.40992,1.40998,320300000.0
2006-04-28 13:02:00,1.41006,1.41041,1.41006,1.41041,344600000.0
2006-04-28 13:03:00,1.41009,1.41017,1.40981,1.40989,463900001.0
2006-04-28 13:04:00,1.40995,1.41019,1.40986,1.41011,250600001.0
2006-04-28 13:05:00,1.41026,1.41031,1.41016,1.41016,137100001.0
2006-04-28 13:06:00,1.41024,1.41039,1.4101,1.41021,441700003.0
2006-04-28 13:07:00,1.41011,1.4103,1.41011,1.41027,334100003.0
2006-04-28 13:08:00,1.41027,1.41036,1.41017,1.41017,180800000.0
2006-04-28 13:09:00,1.41003,1.41005,1.40964,1.40966,267900000.0
2006-04-28 13:10:00,1.40955,1.40963,1.40939,1.40949,191000000.0
2006-04-28 13:11:00,1.40938,1.40963,1.40926,1.40943,385300000.0
2006-04-28 13:12:00,1.40939,1.40939,1.40918,1.40922,281700000.0
2006-04-28 13:13:00,1.4092,1.40925,1.40909,1.40923,346800001.0
2006-04-28 13:14:00,1.40928,1.40943,1.40926,1.4094,339700000.0
2006-04-28 13:15:00,1.40936,1.40943,1.40916,1.40934,451200002.0
2006-04-28 13:16:00,1.40927,1.40938,1.40922,1.40922,138400000.0
2006-04-28 13:17:00,1.40923,1.40923,1.40885,1.40895,116800000.0
2006-04-28 13:18:00,1.4089,1.40917,1.40882,1.40907,290000000.0
2006-04-28 13:19:00,1.40871,1.40904,1.40863,1.40904,291100000.0
2006-04-28 13:20:00,1.40896,1.40925,1.4089,1.40914,178400000.0
2006-04-28 13:21:00,1.40903,1.40921,1.40903,1.40921,185000001.0
2006-04-28 13:22:00,1.4089,1.4089,1.40868,1.40877,241900002.0
2006-04-28 13:23:00,1.40861,1.40872,1.40851,1.40867,289900002.0
2006-04-28 13:24:00,1.40858,1.40867,1.40832,1.40867,247300000.0
2006-04-28 13:25:00,1.40896,1.4092,1.40896,1.40912,153400000.0
2006-04-28 13:26:00,1.40907,1.40917,1.40897,1.4091,219700001.0
2006-04-28 13:27:00,1.40905,1.40922,1.40901,1.40911,298100000.0
2006-04-28 13:28:00,1.40939,1.40947,1.40914,1.40917,470800000.0
2006-04-28 13:29:00,1.40893,1.4091,1.40872,1.40885,591600000.0
2006-04-28 13:30:00,1.40898,1.40939,1.40895,1.40924,614100000.0
2006-04-28 13:31:00,1.40911,1.40931,1.40894,1.40904,542600003.0
2006-04-28 13:32:00,1.409,1.40927,1.40885,1.40909,215400000.0
2006-04-28 13:33:00,1.40899,1.40917,1.40896,1.40902,406600000.0
2006-04-28 13:34:00,1.40902,1.40914,1.40889,1.40899,299700000.0
2006-04-28 13:35:00,1.40906,1.40928,1.40903,1.40914,385400000.0
2006-04-28 13:36:00,1.4091,1.40939,1.40901,1.40922,454200001.0
2006-04-28 13:37:00,1.4092,1.4094,1.4092,1.40922,472400001.0
2006-04-28 13:38:00,1.40937,1.40973,1.40937,1.4095,338000000.0
2006-04-28 13:39:00,1.40954,1.40966,1.40947,1.40953,263100000.0
2006-04-28 13:40:00,1.40924,1.4096,1.40924,1.40953,438100003.0
2006-04-28 13:41:00,1.40969,1.40969,1.40936,1.40942,254500000.0
2006-04-28 13:42:00,1.40944,1.40951,1.40936,1.4094,190400001.0
2006-04-28 13:43:00,1.40931,1.40931,1.40901,1.4091,113500000.0
2006-04-28 13:44:00,1.40904,1.40922,1.40896,1.40905,279400000.0
2006-04-28 13:45:00,1.40913,1.40929,1.40879,1.40879,460400000.0
2006-04-28 13:46:00,1.40879,1.40895,1.40869,1.40892,433400001.0
2006-04-28 13:47:00,1.40892,1.40915,1.40877,1.40907,474000000.0
2006-04-28 13:48:00,1.40914,1.40918,1.40905,1.40913,229400000.0
2006-04-28 13:49:00,1.40917,1.40917,1.40899,1.40901,205000001.0
2006-04-28 13:50:00,1.40888,1.40903,1.40885,1.40892,296300000.0
2006-04-28 13:51:00,1.40877,1.40882,1.40867,1.40879,246400000.0
2006-04-28 13:52:00,1.40858,1.40885,1.40855,1.4088,461700002.0
2006-04-28 13:53:00,1.40875,1.40916,1.40866,1.40916,473500000.0
2006-04-28 13:54:00,1.40905,1.40939,1.40894,1.40907,415200002.0
2006-04-28 13:55:00,1.40902,1.40916,1.40882,1.40914,305800001.0
2006-04-28 13:56:00,1.40921,1.40945,1.40917,1.40941,404200000.0
2006-04-28 13:57:00,1.40944,1.4096,1.40923,1.40946,359400000.0
2006-04-28 13:58:00,1.40936,1.40944,1.40911,1.40917,192000000.0
2006-04-28 13:59:00,1.40896,1.40933,1.40893,1.40915,382200001.0
2006-04-28 14:00:00,1.40911,1.4093,1.40906,1.40925,337400001.0
2006-04-28 14:01:00,1.40922,1.40933,1.40907,1.40917,430000000.0
2006-04-28 14:02:00,1.40912,1.40931,1.40912,1.40922,313700001.0
2006-04-28 14:03:00,1.40917,1.4094,1.40908,1.40918,432200001.0
2006-04-28 14:04:00,1.40918,1.40931,1.40904,1.40909,397900001.0
2006-04-28 14:05:00,1.40909,1.4093,1.40896,1.40909,366900001.0
2006-04-28 14:06:00,1.4092,1.4096,1.4092,1.4095,443200001.0
2006-04-28 14:07:00,1.40974,1.40974,1.40943,1.40949,357500001.0
2006-04-28 14:08:00,1.40933,1.40953,1.40923,1.40932,382000000.0
2006-04-28 14:09:00,1.40923,1.40941,1.40901,1.40901,190400000.0
2006-04-28 14:10:00,1.4091,1.40922,1.40898,1.40907,296100001.0
2006-04-28 14:11:00,1.40923,1.40939,1.40911,1.40939,112900000.0
2006-04-28 14:12:00,1.40923,1.40927,1.40899,1.40907,221000000.0
2006-04-28 14:13:00,1.40917,1.40937,1.40916,1.40926,187800000.0
2006-04-28 14:14:00,1.40927,1.40948,1.40918,1.40936,210500000.0
2006-04-28 14:15:00,1.4094,1.40942,1.40888,1.40924,404000001.0
2006-04-28 14:16:00,1.40921,1.40934,1.40911,1.40919,143700000.0
2006-04-28 14:17:00,1.40923,1.40955,1.40895,1.40954,638600000.0
2006-04-28 14:18:00,1.4096,1.40992,1.40959,1.40978,365800000.0
2006-04-28 14:19:00,1.40986,1.41011,1.40966,1.41002,440200002.0
2006-04-28 14:20:00,1.41006,1.4101,1.40946,1.4101,237000000.0
2006-04-28 14:21:00,1.41009,1.41009,1.40956,1.40956,383400002.0
2006-04-28 14:22:00,1.40938,1.40951,1.40879,1.40898,574100001.0
2006-04-28 14:23:00,1.40901,1.40908,1.40867,1.40877,174800001.0
2006-04-28 14:24:00,1.40873,1.40916,1.40873,1.40907,407000001.0
2006-04-28 14:25:00,1.40929,1.40969,1.40927,1.40939,564500002.0
2006-04-28 14:26:00,1.40937,1.40953,1.40927,1.40948,600200001.0
2006-04-28 14:27:00,1.4096,1.4096,1.40919,1.40924,405400000.0
2006-04-28 14:28:00,1.40899,1.40914,1.40859,1.40914,49600000.0
2006-04-28 14:29:00,1.40914,1.40922,1.40894,1.40916,57800000.0
2006-04-28 14:30:00,1.40891,1.40969,1.4088,1.40936,52300000.0
2006-04-28 14:31:00,1.40908,1.4093,1.40862,1.40863,49600000.0
2006-04-28 14:32:00,1.40892,1.40916,1.40871,1.4091,39200001.0
2006-04-28 14:33:00,1.4089,1.40923,1.4086,1.40896,37200000.0
2006-04-28 14:34:00,1.40863,1.4089,1.40846,1.40871,34800001.0
2006-04-28 14:35:00,1.40881,1.40888,1.40862,1.40888,32800000.0
2006-04-28 14:36:00,1.40925,1.40925,1.40839,1.40839,39000000.0
2006-04-28 14:37:00,1.40889,1.40894,1.40875,1.40892,36400000.0
2006-04-28 14:38:00,1.40907,1.40907,1.40871,1.40894,37800000.0
2006-04-28 14:39:00,1.40868,1.40924,1.40847,1.40919,37400000.0
2006-04-28 14:40:00,1.40932,1.40948,1.40892,1.40901,43000000.0
2006-04-28 14:41:00,1.409,1.40908,1.40879,1.4089,48100000.0
2006-04-28 14:42:00,1.40879,1.409,1.40845,1.40845,38600000.0
2006-04-28 14:43:00,1.40921,1.40947,1.40913,1.4093,51600000.0
2006-04-28 14:44:00,1.40919,1.40931,1.40899,1.40906,46900000.0
2006-04-28 14:45:00,1.40883,1.40923,1.40859,1.40902,68300000.0
2006-04-28 14:46:00,1.40925,1.40967,1.4092,1.40947,49200000.0
2006-04-28 14:47:00,1.40961,1.40973,1.40935,1.40973,32100000.0
2006-04-28 14:48:00,1.40969,1.40969,1.40937,1.40963,45700000.0
2006-04-28 14:49:00,1.40927,1.40944,1.40911,1.40917,37900000.0
2006-04-28 14:50:00,1.40903,1.4094,1.40903,1.4094,41800000.0
2006-04-28 14:51:00,1.40937,1.40979,1.40924,1.40968,44000001.0
2006-04-28 14:52:00,1.40977,1.40997,1.40955,1.40976,49800001.0
2006-04-28 14:53:00,1.40974,1.40988,1.40924,1.40924,34900000.0
2006-04-28 14:54:00,1.40973,1.40981,1.40929,1.40941,61200000.0
2006-04-28 14:55:00,1.40976,1.40998,1.40954,1.40983,34900000.0
2006-04-28 14:56:00,1.40997,1.40997,1.40971,1.40986,32200000.0
2006-04-28 14:57:00,1.40995,1.41007,1.40987,1.40987,22600000.0
2006-04-28 14:58:00,1.40961,1.4099,1.40957,1.40957,77100002.0
2006-04-28 14:59:00,1.40953,1.40985,1.40947,1.40957,47200000.0
2006-04-28 15:00:00,1.40943,1.40978,1.40924,1.40924,51600000.0
2006-04-28 15:01:00,1.40963,1.40963,1.40911,1.4092,30400000.0
2006-04-28 15:02:00,1.40941,1.40964,1.40909,1.40964,49300001.0
2006-04-28 15:03:00,1.40982,1.40994,1.40947,1.40947,41400000.0
2006-04-28 15:04:00,1.4098,1.41002,1.40921,1.40921,40500000.0
2006-04-28 15:05:00,1.40894,1.40963,1.40892,1.40959,29000000.0
2006-04-28 15:06:00,1.40963,1.40975,1.4093,1.40956,63600000.0
2006-04-28 15:07:00,1.40973,1.40979,1.40941,1.40959,40400000.0
2006-04-28 15:08:00,1.40952,1.40969,1.40916,1.4094,47400000.0
2006-04-28 15:09:00,1.40946,1.40966,1.40924,1.40945,27200000.0
2006-04-28 15:10:00,1.4094,1.40956,1.40927,1.40927,52200000.0
2006-04-28 15:11:00,1.40913,1.40913,1.40894,1.40912,28900000.0
2006-04-28 15:12:00,1.40908,1.4092,1.409,1.40907,40600000.0
2006-04-28 15:13:00,1.40924,1.40924,1.4086,1.40868,43800000.0
2006-04-28 15:14:00,1.40839,1.40872,1.40839,1.40856,30200000.0
2006-04-28 15:15:00,1.40863,1.4087,1.40819,1.4087,61800000.0
2006-04-28 15:16:00,1.40869,1.40884,1.40862,1.40865,20800000.0
2006-04-28 15:17:00,1.40835,1.40851,1.40822,1.40841,44600000.0
2006-04-28 15:18:00,1.40827,1.40845,1.40805,1.40845,45400000.0
2006-04-28 15:19:00,1.40848,1.40848,1.40829,1.40829,25600000.0
2006-04-28 15:20:00,1.40817,1.40836,1.40806,1.40814,28200000.0
2006-04-28 15:21:00,1.40821,1.40836,1.40815,1.40836,32200000.0
2006-04-28 15:22:00,1.40832,1.40873,1.40832,1.40861,34400000.0
2006-04-28 15:23:00,1.40865,1.40865,1.40837,1.40844,34600000.0
2006-04-28 15:24:00,1.4082,1.4082,1.40733,1.40738,40100000.0
2006-04-28 15:25:00,1.40746,1.40762,1.40688,1.40688,30400000.0
2006-04-28 15:26:00,1.40711,1.40742,1.40711,1.40724,23000000.0
2006-04-28 15:27:00,1.40706,1.40728,1.40701,1.40724,59600001.0
2006-04-28 15:28:00,1.40711,1.40714,1.40695,1.40695,24000000.0
2006-04-28 15:29:00,1.40691,1.40721,1.40685,1.40694,32200000.0
2006-04-28 15:30:00,1.40718,1.40732,1.40685,1.40731,16000000.0
2006-04-28 15:31:00,1.40724,1.40724,1.40699,1.40699,43900000.0
2006-04-28 15:32:00,1.40682,1.40698,1.40653,1.40698,45600000.0
2006-04-28 15:33:00,1.40691,1.40691,1.40634,1.40677,64900001.0
2006-04-28 15:34:00,1.40667,1.40709,1.40664,1.40689,30000000.0
2006-04-28 15:35:00,1.40695,1.4072,1.40689,1.40689,33200000.0
2006-04-28 15:36:00,1.40705,1.40739,1.40705,1.40724,60300000.0
2006-04-28 15:37:00,1.40738,1.40747,1.40716,1.40743,54600000.0
2006-04-28 15:38:00,1.40749,1.4078,1.40749,1.4078,38500000.0
2006-04-28 15:39:00,1.40791,1.40791,1.40761,1.40765,30400000.0
2006-04-28 15:40:00,1.40791,1.40797,1.4077,1.40771,17600000.0
2006-04-28 15:41:00,1.40791,1.40804,1.40766,1.40804,44700000.0
2006-04-28 15:42:00,1.40813,1.40823,1.40718,1.4074,40600001.0
2006-04-28 15:43:00,1.4076,1.40822,1.4076,1.40784,42200000.0
2006-04-28 15:44:00,1.40748,1.40748,1.40668,1.40708,36200000.0
2006-04-28 15:45:00,1.40687,1.40703,1.40643,1.40703,66400001.0
2006-04-28 15:46:00,1.40735,1.40753,1.40696,1.40696,45500000.0
2006-04-28 15:47:00,1.40692,1.40787,1.40692,1.40787,52700000.0
2006-04-28 15:48:00,1.40787,1.40826,1.40771,1.40782,32400000.0
2006-04-28 15:49:00,1.40793,1.40831,1.40774,1.40831,39400000.0
2006-04-28 15:50:00,1.40824,1.40837,1.40804,1.40817,23800000.0
2006-04-28 15:51:00,1.40825,1.40885,1.40825,1.40878,33200000.0
2006-04-28 15:52:00,1.40904,1.40917,1.40896,1.40907,42400000.0
2006-04-28 15:53:00,1.40899,1.40914,1.40892,1.40902,59500000.0
2006-04-28 15:54:00,1.40907,1.40912,1.40897,1.40897,37800000.0
2006-04-28 15:55:00,1.40912,1.40914,1.40882,1.40897,37600000.0
2006-04-28 15:56:00,1.40899,1.40914,1.4087,1.40907,26800000.0
2006-04-28 15:57:00,1.409,1.4095,1.4089,1.409,33500000.0
2006-04-28 15:58:00,1.4091,1.4091,1.4087,1.4089,33500000.0
2006-04-28 15:59:00,1.4091,1.4092,1.4084,1.4087,33500000.0
2006-04-28 16:00:00,1.4086,1.4097,1.4086,1.409,33500000.0
2006-04-28 16:01:00,1.4092,1.4095,1.4086,1.4086,33500000.0
2006-04-28 16:02:00,1.4087,1.4088,1.408,1.4082,33500000.0
2006-04-28 16:03:00,1.4079,1.4081,1.4073,1.4074,33500000.0
2006-04-28 16:04:00,1.4075,1.4081,1.4075,1.4081,33500000.0
2006-04-28 16:05:00,1.4079,1.4081,1.4076,1.4077,33500000.0
2006-04-28 16:06:00,1.4076,1.4085,1.4074,1.4085,33500000.0
2006-04-28 16:07:00,1.4084,1.4089,1.4083,1.4083,33500000.0
2006-04-28 16:08:00,1.4082,1.4084,1.4078,1.408,33500000.0
2006-04-28 16:09:00,1.4081,1.4086,1.4079,1.4086,33500000.0
2006-04-28 16:10:00,1.4085,1.4086,1.4083,1.4083,33500000.0
2006-04-28 16:11:00,1.4084,1.4089,1.4084,1.4087,33500000.0
2006-04-28 16:12:00,1.4086,1.4089,1.4086,1.4088,33500000.0
2006-04-28 16:13:00,1.4089,1.4092,1.4088,1.4092,33500000.0
2006-04-28 16:14:00,1.4091,1.4092,1.4085,1.4085,33500000.0
2006-04-28 16:15:00,1.4086,1.4091,1.4085,1.4088,33500000.0
2006-04-28 16:16:00,1.4089,1.4093,1.4089,1.4093,33500000.0
2006-04-28 16:17:00,1.4094,1.4099,1.4094,1.4099,33500000.0
2006-04-28 16:18:00,1.41,1.4103,1.41,1.41,33500000.0
2006-04-28 16:19:00,1.40948,1.4097,1.40927,1.40967,33500000.0
2006-04-28 16:20:00,1.40963,1.40994,1.40963,1.40994,43500000.0
2006-04-28 16:21:00,1.40997,1.41008,1.40977,1.40995,42200000.0
2006-04-28 16:22:00,1.41003,1.41012,1.40982,1.40992,36200000.0
2006-04-28 16:23:00,1.4099,1.40996,1.4098,1.40996,42400000.0
2006-04-28 16:24:00,1.41015,1.41038,1.41012,1.41017,24000000.0
2006-04-28 16:25:00,1.41044,1.41051,1.40983,1.41006,49100000.0
2006-04-28 16:26:00,1.41014,1.41082,1.41001,1.41021,45800000.0
2006-04-28 16:27:00,1.41035,1.41074,1.41035,1.41037,40000000.0
2006-04-28 16:28:00,1.41053,1.41053,1.41026,1.41027,31200000.0
2006-04-28 16:29:00,1.41031,1.41031,1.41014,1.41022,40700000.0
2006-04-28 16:30:00,1.41019,1.41027,1.41014,1.41024,48700000.0
2006-04-28 16:31:00,1.41024,1.41029,1.41016,1.41019,45800000.0
2006-04-28 16:32:00,1.4106,1.41107,1.41057,1.41094,31200000.0
2006-04-28 16:33:00,1.41108,1.41132,1.41106,1.41123,50000000.0
2006-04-28 16:34:00,1.4112,1.41134,1.41091,1.4112,66800000.0
2006-04-28 16:35:00,1.41129,1.41146,1.41118,1.41136,45000000.0
2006-04-28 16:36:00,1.41119,1.41152,1.41119,1.41146,22000000.0
2006-04-28 16:37:00,1.41153,1.41179,1.41136,1.41136,47400000.0
2006-04-28 16:38:00,1.41133,1.41157,1.411,1.4113,40200000.0
2006-04-28 16:39:00,1.41142,1.41142,1.41083,1.41093,22000000.0
2006-04-28 16:40:00,1.41092,1.41107,1.41092,1.41107,35200000.0
2006-04-28 16:41:00,1.4107,1.41134,1.4107,1.41112,37500000.0
2006-04-28 16:42:00,1.41127,1.41151,1.41127,1.41151,38900000.0
2006-04-28 16:43:00,1.41159,1.4117,1.41138,1.41149,37200000.0
2006-04-28 16:44:00,1.41153,1.4116,1.41112,1.41155,55000000.0
2006-04-28 16:45:00,1.41132,1.41186,1.41129,1.4115,39400000.0
2006-04-28 16:46:00,1.4116,1.4116,1.4111,1.41125,48600000.0
2006-04-28 16:47:00,1.41142,1.41173,1.41142,1.41162,61200000.0
2006-04-28 16:48:00,1.412,1.41243,1.41185,1.41227,38000000.0
2006-04-28 16:49:00,1.41236,1.41283,1.41236,1.41283,44400000.0
2006-04-28 16:50:00,1.41271,1.41271,1.4122,1.41221,43800000.0
2006-04-28 16:51:00,1.41226,1.41236,1.41213,1.41236,27400000.0
2006-04-28 16:52:00,1.41236,1.41236,1.41213,1.41226,64700001.0
2006-04-28 16:53:00,1.41231,1.41233,1.41214,1.41231,48200000.0
2006-04-28 16:54:00,1.41206,1.41251,1.41183,1.41225,44400000.0
2006-04-28 16:55:00,1.41231,1.41231,1.41179,1.4119,38500000.0
2006-04-28 16:56:00,1.41177,1.41184,1.41167,1.41177,36800000.0
2006-04-28 16:57:00,1.41178,1.41189,1.4112,1.41172,30600000.0
2006-04-28 16:58:00,1.41187,1.4121,1.41168,1.41175,45600000.0
2006-04-28 16:59:00,1.41162,1.41162,1.41106,1.41127,32600000.0
2006-04-28 17:00:00,1.41025,1.411,1.41025,1.411,44000000.0
2006-04-28 17:01:00,1.41081,1.41153,1.41079,1.41135,51500000.0
2006-04-28 17:02:00,1.41109,1.41109,1.41057,1.41087,30600000.0
2006-04-28 17:03:00,1.41115,1.41142,1.41099,1.41099,31300000.0
2006-04-28 17:04:00,1.41108,1.41138,1.41108,1.41121,33800000.0
2006-04-28 17:05:00,1.41152,1.41235,1.41152,1.41235,35200000.0
2006-04-28 17:06:00,1.41243,1.41317,1.41232,1.41295,43100000.0
2006-04-28 17:07:00,1.41255,1.41303,1.41238,1.41265,50300000.0
2006-04-28 17:08:00,1.41239,1.41289,1.41227,1.41289,38900000.0
2006-04-28 17:09:00,1.41315,1.41332,1.41275,1.41309,44600000.0
2006-04-28 17:10:00,1.41317,1.41351,1.4128,1.41286,39200000.0
2006-04-28 17:11:00,1.41285,1.41348,1.41276,1.41348,36100000.0
2006-04-28 17:12:00,1.41356,1.4138,1.41316,1.41339,26600000.0
2006-04-28 17:13:00,1.41329,1.41341,1.41319,1.41332,34900000.0
2006-04-28 17:14:00,1.41277,1.41358,1.41277,1.41336,61000000.0
2006-04-28 17:15:00,1.41335,1.41358,1.41316,1.41329,34400000.0
2006-04-28 17:16:00,1.41289,1.41319,1.41282,1.413,36400000.0
2006-04-28 17:17:00,1.41261,1.41293,1.41239,1.4127,48000001.0
2006-04-28 17:18:00,1.41263,1.41263,1.41223,1.4124,49700000.0
2006-04-28 17:19:00,1.4125,1.41309,1.4125,1.41294,32400000.0
2006-04-28 17:20:00,1.41311,1.41317,1.41227,1.4124,37600000.0
2006-04-28 17:21:00,1.41273,1.41306,1.41255,1.41275,58400000.0
2006-04-28 17:22:00,1.41255,1.41299,1.41249,1.4125,45800000.0
2006-04-28 17:23:00,1.41212,1.41247,1.41181,1.41191,33200000.0
2006-04-28 17:24:00,1.41202,1.4128,1.41187,1.4128,43800000.0
2006-04-28 17:25:00,1.41289,1.4131,1.4125,1.41292,38800000.0
2006-04-28 17:26:00,1.41279,1.41279,1.41228,1.41261,33000000.0
2006-04-28 17:27:00,1.41277,1.41277,1.41255,1.41255,28200000.0
2006-04-28 17:28:00,1.4128,1.4128,1.4126,1.41262,29000000.0
2006-04-28 17:29:00,1.4127,1.41285,1.41242,1.41277,38700000.0
2006-04-28 17:30:00,1.41277,1.41277,1.41237,1.41272,59700001.0
2006-04-28 17:31:00,1.4126,1.413,1.4121,1.4126,42600000.0
2006-04-28 17:32:00,1.4128,1.4128,1.4123,1.4123,42600000.0
2006-04-28 17:33:00,1.41276,1.41288,1.41228,1.41241,42600000.0
2006-04-28 17:34:00,1.41256,1.41274,1.41239,1.41261,41600000.0
2006-04-28 17:35:00,1.41254,1.41254,1.41225,1.41238,31400000.0
2006-04-28 17:36:00,1.41238,1.41291,1.41238,1.41246,45600000.0
2006-04-28 17:37:00,1.41227,1.4125,1.41193,1.41233,28600000.0
2006-04-28 17:38:00,1.41216,1.4126,1.41216,1.4122,45400000.0
2006-04-28 17:39:00,1.41248,1.41275,1.4124,1.41262,27900000.0
2006-04-28 17:40:00,1.41246,1.41268,1.41241,1.41259,41100000.0
2006-04-28 17:41:00,1.41266,1.41296,1.41259,1.4127,56600000.0
2006-04-28 17:42:00,1.41274,1.41313,1.41258,1.41291,31400000.0
2006-04-28 17:43:00,1.41284,1.41284,1.41227,1.4124,39600000.0
2006-04-28 17:44:00,1.41234,1.41237,1.41221,1.41226,20800000.0
2006-04-28 17:45:00,1.41255,1.41264,1.41245,1.41262,25800000.0
2006-04-28 17:46:00,1.41269,1.41272,1.4125,1.41261,40200000.0
2006-04-28 17:47:00,1.41264,1.41285,1.41251,1.41251,25200000.0
2006-04-28 17:48:00,1.41258,1.41272,1.41225,1.41272,44600000.0
2006-04-28 17:49:00,1.41272,1.41272,1.41222,1.41265,28000000.0
2006-04-28 17:50:00,1.41285,1.41308,1.41273,1.41308,33400000.0
2006-04-28 17:51:00,1.41306,1.41318,1.4127,1.41283,35200000.0
2006-04-28 17:52:00,1.41315,1.41316,1.41298,1.41314,43300000.0
2006-04-28 17:53:00,1.4131,1.41326,1.41304,1.41316,22900000.0
2006-04-28 17:54:00,1.41297,1.41307,1.41231,1.41272,47000000.0
2006-04-28 17:55:00,1.41279,1.41329,1.41252,1.41329,43200000.0
2006-04-28 17:56:00,1.41315,1.41333,1.41312,1.41312,22600000.0
2006-04-28 17:57:00,1.41318,1.41333,1.41304,1.41322,30600000.0
2006-04-28 17:58:00,1.41328,1.41352,1.41305,1.41352,42400000.0
2006-04-28 17:59:00,1.41348,1.41372,1.41309,1.41334,55100000.0
2006-04-28 18:00:00,1.41361,1.41361,1.41341,1.41351,59200000.0
2006-04-28 18:01:00,1.41358,1.41358,1.41318,1.41336,61300000.0
2006-04-28 18:02:00,1.41346,1.41359,1.41346,1.41354,46800000.0
2006-04-28 18:03:00,1.4138,1.4139,1.4134,1.4136,44300000.0
2006-04-28 18:04:00,1.41376,1.41401,1.41348,1.41388,44300000.0
2006-04-28 18:05:00,1.41402,1.41405,1.4139,1.41395,67400002.0
2006-04-28 18:06:00,1.41387,1.41413,1.4138,1.41383,49200000.0
2006-04-28 18:07:00,1.41412,1.41412,1.41383,1.41406,38400000.0
2006-04-28 18:08:00,1.41396,1.41419,1.41396,1.41414,40200000.0
2006-04-28 18:09:00,1.41414,1.41434,1.41412,1.41416,52500000.0
2006-04-28 18:10:00,1.41414,1.41429,1.41401,1.41414,43700000.0
2006-04-28 18:11:00,1.41424,1.41434,1.41404,1.41419,47600000.0
2006-04-28 18:12:00,1.4155,1.4158,1.4155,1.4157,65400000.0
2006-04-28 18:13:00,1.41446,1.41579,1.41446,1.41579,65400000.0
2006-04-28 18:14:00,1.41536,1.41599,1.41536,1.41591,42400000.0
2006-04-28 18:15:00,1.41583,1.41595,1.41568,1.41595,32400000.0
2006-04-28 18:16:00,1.41599,1.41599,1.41518,1.41518,29200000.0
2006-04-28 18:17:00,1.41526,1.41542,1.41521,1.41521,66300000.0
2006-04-28 18:18:00,1.41525,1.41553,1.41514,1.41553,38600000.0
2006-04-28 18:19:00,1.41555,1.41555,1.41484,1.41494,54700000.0
2006-04-28 18:20:00,1.415,1.41519,1.41484,1.41499,31600000.0
2006-04-28 18:21:00,1.41501,1.41524,1.41479,1.41495,46200000.0
2006-04-28 18:22:00,1.41473,1.41473,1.41434,1.41434,34200000.0
2006-04-28 18:23:00,1.41435,1.41453,1.41435,1.41445,18600000.0
2006-04-28 18:24:00,1.41453,1.41453,1.41417,1.4142,44600000.0
2006-04-28 18:25:00,1.41427,1.41427,1.41373,1.41374,44200000.0
2006-04-28 18:26:00,1.41367,1.4137,1.41357,1.41367,50300001.0
2006-04-28 18:27:00,1.41363,1.41394,1.41337,1.41381,43800000.0
2006-04-28 18:28:00,1.41367,1.41383,1.4136,1.41363,33800000.0
2006-04-28 18:29:00,1.41363,1.4137,1.41341,1.41351,49200001.0
2006-04-28 18:30:00,1.4137,1.41386,1.41355,1.4138,25600000.0
2006-04-28 18:31:00,1.4139,1.41392,1.4137,1.41383,33900000.0
2006-04-28 18:32:00,1.41395,1.41417,1.41395,1.41417,29200000.0
2006-04-28 18:33:00,1.41428,1.41429,1.41401,1.41402,47100000.0
2006-04-28 18:34:00,1.41401,1.41424,1.41401,1.41415,32400000.0
2006-04-28 18:35:00,1.414,1.414,1.41368,1.41385,51700001.0
2006-04-28 18:36:00,1.41349,1.41374,1.41349,1.41362,36800000.0
2006-04-28 18:37:00,1.41381,1.4139,1.4135,1.41369,35000000.0
2006-04-28 18:38:00,1.41364,1.41376,1.41343,1.41376,36000000.0
2006-04-28 18:39:00,1.41365,1.41393,1.41345,1.41348,30400000.0
2006-04-28 18:40:00,1.41335,1.41344,1.41303,1.41305,21800000.0
2006-04-28 18:41:00,1.41321,1.4134,1.41286,1.41297,20600000.0
2006-04-28 18:42:00,1.41295,1.41306,1.4128,1.41306,37800000.0
2006-04-28 18:43:00,1.41285,1.41307,1.41267,1.41271,33800000.0
2006-04-28 18:44:00,1.41278,1.41291,1.41272,1.41276,22000000.0
2006-04-28 18:45:00,1.41287,1.41289,1.41269,1.41269,23000000.0
2006-04-28 18:46:00,1.41305,1.41305,1.41239,1.41239,25600000.0
2006-04-28 18:47:00,1.41258,1.41261,1.41255,1.4126,16000000.0
2006-04-28 18:48:00,1.41257,1.41283,1.41246,1.41271,33800000.0
2006-04-28 18:49:00,1.41251,1.41259,1.41219,1.41243,28200000.0
2006-04-28 18:50:00,1.41273,1.41299,1.41264,1.41289,27000000.0
2006-04-28 18:51:00,1.41289,1.41338,1.41289,1.41334,53200001.0
2006-04-28 18:52:00,1.4135,1.41398,1.4135,1.41366,47400000.0
2006-04-28 18:53:00,1.41365,1.41377,1.41357,1.41357,44600000.0
2006-04-28 18:54:00,1.41375,1.41386,1.41355,1.41372,30600000.0
2006-04-28 18:55:00,1.41348,1.4137,1.4131,1.41323,23000000.0
2006-04-28 18:56:00,1.41297,1.41305,1.41254,1.41254,67800001.0
2006-04-28 18:57:00,1.4127,1.41282,1.41234,1.41234,29000000.0
2006-04-28 18:58:00,1.41206,1.41213,1.41185,1.41203,27800000.0
2006-04-28 18:59:00,1.41199,1.41199,1.41133,1.41165,28000000.0
2006-04-28 19:00:00,1.41182,1.41212,1.41174,1.4118,30600000.0
2006-04-28 19:01:00,1.41182,1.41182,1.41135,1.41145,32300000.0
2006-04-28 19:02:00,1.41134,1.41149,1.41125,1.41149,23000000.0
2006-04-28 19:03:00,1.4113,1.41142,1.41106,1.41127,86900001.0
2006-04-28 19:04:00,1.41117,1.4113,1.41095,1.41115,48400000.0
2006-04-28 19:05:00,1.4112,1.4114,1.4109,1.4111,44800000.0
2006-04-28 19:06:00,1.411,1.4116,1.411,1.4115,44800000.0
2006-04-28 19:07:00,1.4114,1.4123,1.4114,1.4123,44800000.0
2006-04-28 19:08:00,1.41146,1.41218,1.41146,1.41206,44800000.0
2006-04-28 19:09:00,1.41235,1.41252,1.41234,1.41244,50600000.0
2006-04-28 19:10:00,1.41232,1.41256,1.41155,1.41155,43800000.0
2006-04-28 19:11:00,1.41182,1.41212,1.41181,1.41202,35200000.0
2006-04-28 19:12:00,1.41176,1.41224,1.41176,1.41224,28000000.0
2006-04-28 19:13:00,1.41217,1.41245,1.41192,1.41202,59300000.0
2006-04-28 19:14:00,1.41189,1.41252,1.41189,1.41252,19400000.0
2006-04-28 19:15:00,1.4125,1.41257,1.41228,1.41256,39000000.0
2006-04-28 19:16:00,1.41212,1.41244,1.41212,1.41235,39400000.0
2006-04-28 19:17:00,1.41238,1.41262,1.41231,1.41255,53900000.0
2006-04-28 19:18:00,1.41268,1.41283,1.41248,1.41283,47500001.0
2006-04-28 19:19:00,1.41302,1.41302,1.41259,1.41287,48000000.0
2006-04-28 19:20:00,1.41285,1.41297,1.41262,1.41284,33500000.0
2006-04-28 19:21:00,1.41256,1.413,1.41245,1.41291,33200000.0
2006-04-28 19:22:00,1.41298,1.4132,1.41291,1.41311,52800000.0
2006-04-28 19:23:00,1.41293,1.4132,1.41266,1.41318,48600000.0
2006-04-28 19:24:00,1.41321,1.41321,1.41297,1.41308,59900000.0
2006-04-28 19:25:00,1.41333,1.41335,1.41295,1.41311,31800000.0
2006-04-28 19:26:00,1.4129,1.41346,1.4129,1.41315,54400000.0
2006-04-28 19:27:00,1.41308,1.41329,1.41297,1.41325,43400000.0
2006-04-28 19:28:00,1.41299,1.41316,1.4128,1.41284,49500000.0
2006-04-28 19:29:00,1.41268,1.41291,1.41238,1.41291,23200000.0
2006-04-28 19:30:00,1.41304,1.41304,1.41294,1.41294,55800000.0
2006-04-28 19:31:00,1.41299,1.41299,1.4125,1.4129,33000000.0
2006-04-28 19:32:00,1.41288,1.41302,1.41287,1.41287,41100000.0
2006-04-28 19:33:00,1.41298,1.41314,1.41283,1.41314,55700001.0
2006-04-28 19:34:00,1.41314,1.41327,1.41283,1.41283,45700000.0
2006-04-28 19:35:00,1.41272,1.41318,1.41251,1.41305,52100000.0
2006-04-28 19:36:00,1.41274,1.41314,1.41258,1.41314,29400000.0
2006-04-28 19:37:00,1.41329,1.41329,1.41292,1.41292,33800000.0
2006-04-28 19:38:00,1.41294,1.41333,1.41294,1.41309,25800000.0
2006-04-28 19:39:00,1.41308,1.4134,1.41296,1.4134,42400000.0
2006-04-28 19:40:00,1.41334,1.41355,1.4132,1.41337,42000000.0
2006-04-28 19:41:00,1.41334,1.4135,1.41314,1.41329,30200000.0
2006-04-28 19:42:00,1.41327,1.41352,1.41303,1.41352,49800001.0
2006-04-28 19:43:00,1.41356,1.41356,1.41311,1.41341,23900000.0
2006-04-28 19:44:00,1.41337,1.41356,1.41336,1.41356,39800000.0
2006-04-28 19:45:00,1.4134,1.41351,1.41336,1.41342,40900000.0
2006-04-28 19:46:00,1.41343,1.41357,1.41293,1.41293,27800000.0
2006-04-28 19:47:00,1.41332,1.41344,1.41316,1.41335,30400000.0
2006-04-28 19:48:00,1.41342,1.41343,1.41336,1.4134,33400000.0
2006-04-28 19:49:00,1.41329,1.41346,1.41318,1.41318,24600000.0
2006-04-28 19:50:00,1.41333,1.41339,1.41314,1.4132,51800000.0
2006-04-28 19:51:00,1.41304,1.41323,1.41304,1.4132,53100000.0
2006-04-28 19:52:00,1.41313,1.41333,1.41302,1.41315,25800000.0
2006-04-28 19:53:00,1.41325,1.41342,1.41314,1.41324,52000000.0
2006-04-28 19:54:00,1.41329,1.41344,1.41329,1.41339,36300000.0
2006-04-28 19:55:00,1.41354,1.41357,1.41329,1.41329,31700000.0
2006-04-28 19:56:00,1.41322,1.41338,1.41295,1.41318,34000000.0
2006-04-28 19:57:00,1.41314,1.41328,1.41307,1.41321,43400000.0
2006-04-28 19:58:00,1.41309,1.41339,1.41309,1.4132,23400000.0
2006-04-28 19:59:00,1.41331,1.41336,1.41325,1.41325,36500000.0
2006-04-28 20:00:00,1.41336,1.41379,1.41329,1.41329,47800000.0
2006-04-28 20:01:00,1.41362,1.41378,1.41346,1.41346,38400000.0
2006-04-28 20:02:00,1.41356,1.41356,1.41318,1.41352,37800000.0
2006-04-28 20:03:00,1.41366,1.41366,1.41333,1.41345,22400000.0
2006-04-28 20:04:00,1.41343,1.41343,1.41303,1.41318,49400000.0
2006-04-28 20:05:00,1.41311,1.41332,1.41305,1.41305,40900000.0
2006-04-28 20:06:00,1.41316,1.41324,1.41306,1.41315,39700000.0
2006-04-28 20:07:00,1.41286,1.41292,1.41254,1.41287,25800000.0
2006-04-28 20:08:00,1.41291,1.41291,1.41237,1.41258,25600000.0
2006-04-28 20:09:00,1.41264,1.41266,1.41255,1.41266,27200000.0
2006-04-28 20:10:00,1.41243,1.41303,1.41243,1.41303,38400000.0
2006-04-28 20:11:00,1.41305,1.41305,1.41274,1.4128,33000000.0
2006-04-28 20:12:00,1.41271,1.4129,1.41244,1.4129,86800002.0
2006-04-28 20:13:00,1.413,1.413,1.41275,1.41289,23400000.0
2006-04-28 20:14:00,1.41281,1.41288,1.41233,1.41278,43400000.0
2006-04-28 20:15:00,1.41289,1.41298,1.41275,1.41298,34200000.0
2006-04-28 20:16:00,1.41293,1.41324,1.41286,1.41286,33600000.0
2006-04-28 20:17:00,1.4129,1.41314,1.41273,1.41293,50900000.0
2006-04-28 20:18:00,1.41291,1.41299,1.41257,1.41262,30800000.0
2006-04-28 20:19:00,1.41279,1.41283,1.41267,1.41269,51000000.0
2006-04-28 20:20:00,1.4124,1.41253,1.41225,1.41253,39400000.0
2006-04-28 20:21:00,1.41213,1.41214,1.41184,1.41195,44400000.0
2006-04-28 20:22:00,1.41188,1.41193,1.41171,1.41183,22200000.0
2006-04-28 20:23:00,1.41183,1.412,1.41162,1.41185,38800000.0
2006-04-28 20:24:00,1.41214,1.4124,1.41206,1.41206,35500000.0
2006-04-28 20:25:00,1.41235,1.41241,1.4121,1.41214,52800000.0
2006-04-28 20:26:00,1.41228,1.41241,1.41203,1.41224,47600000.0
2006-04-28 20:27:00,1.41224,1.41224,1.41173,1.41199,55000000.0
2006-04-28 20:28:00,1.41199,1.41223,1.41199,1.41223,32600000.0
2006-04-28 20:29:00,1.41214,1.41214,1.41159,1.41193,24000000.0
2006-04-28 20:30:00,1.41208,1.4122,1.41198,1.4122,37600000.0
2006-04-28 20:31:00,1.41208,1.41208,1.41147,1.4119,83500000.0
2006-04-28 20:32:00,1.41176,1.41186,1.41142,1.41184,47800000.0
2006-04-28 20:33:00,1.41183,1.41192,1.41158,1.41192,47000000.0
2006-04-28 20:34:00,1.41181,1.41192,1.41172,1.41186,45900000.0
2006-04-28 20:35:00,1.41171,1.41196,1.41167,1.4118,63100001.0
2006-04-28 20:36:00,1.41194,1.41215,1.41177,1.41189,61600000.0
2006-04-28 20:37:00,1.41202,1.4121,1.41179,1.41202,46200000.0
2006-04-28 20:38:00,1.41206,1.41206,1.41178,1.41184,48700001.0
2006-04-28 20:39:00,1.41167,1.41186,1.41152,1.41163,43000000.0
2006-04-28 20:40:00,1.4116,1.4118,1.4116,1.41174,32800000.0
2006-04-28 20:41:00,1.41161,1.41199,1.41121,1.41194,51500000.0
2006-04-28 20:42:00,1.41199,1.41202,1.41146,1.41159,86900002.0
2006-04-28 20:43:00,1.41144,1.41168,1.41125,1.41125,29200000.0
2006-04-28 20:44:00,1.4116,1.41171,1.41133,1.41164,32400000.0
2006-04-28 20:45:00,1.41162,1.41188,1.41154,1.41168,58800000.0
2006-04-28 20:46:00,1.41142,1.41142,1.41084,1.41094,50200000.0
2006-04-28 20:47:00,1.41098,1.41142,1.41097,1.41109,34200000.0
2006-04-28 20:48:00,1.41097,1.41138,1.41097,1.41121,46400000.0
2006-04-28 20:49:00,1.41128,1.41135,1.4112,1.41135,22000000.0
2006-04-28 20:50:00,1.41123,1.41123,1.41099,1.41121,30200000.0
2006-04-28 20:51:00,1.41112,1.41145,1.41112,1.41118,28900000.0
2006-04-28 20:52:00,1.41115,1.41142,1.4111,1.41137,29800000.0
2006-04-28 20:53:00,1.41134,1.41154,1.41134,1.41147,47200000.0
2006-04-28 20:54:00,1.41116,1.41155,1.41116,1.4113,40600000.0
2006-04-28 20:55:00,1.4113,1.41158,1.41122,1.41154,51600001.0
2006-04-28 20:56:00,1.41125,1.41138,1.4112,1.41124,23400000.0
2006-04-28 20:57:00,1.41106,1.41108,1.4108,1.4108,29200000.0
2006-04-28 20:58:00,1.4109,1.411,1.41077,1.41092,38600000.0
2006-04-28 20:59:00,1.41092,1.41114,1.41089,1.41113,41800000.0
2006-04-28 21:00:00,1.41099,1.41114,1.41082,1.41098,32000000.0
2006-04-28 21:01:00,1.41064,1.41074,1.41012,1.41012,39800000.0
2006-04-28 21:02:00,1.41021,1.41021,1.4087,1.40899,50200000.0
2006-04-28 21:03:00,1.40903,1.40911,1.40884,1.40894,23600000.0
2006-04-28 21:04:00,1.40909,1.40909,1.40791,1.40803,42400000.0
2006-04-28 21:05:00,1.40778,1.40844,1.40778,1.40835,61900000.0
2006-04-28 21:06:00,1.40826,1.40826,1.40793,1.40814,38600000.0
2006-04-28 21:07:00,1.40798,1.40798,1.40761,1.40794,21200000.0
2006-04-28 21:08:00,1.40805,1.40824,1.40799,1.40824,46600000.0
2006-04-28 21:09:00,1.40838,1.40885,1.40828,1.40884,25600000.0
2006-04-28 21:10:00,1.40878,1.40882,1.40851,1.4086,35500000.0
2006-04-28 21:11:00,1.40857,1.40881,1.40837,1.4085,19000000.0
2006-04-28 21:12:00,1.40856,1.40881,1.40848,1.40874,45200000.0
2006-04-28 21:13:00,1.40846,1.40864,1.40828,1.40828,72300001.0
2006-04-28 21:14:00,1.40816,1.40849,1.40814,1.4083,34600000.0
2006-04-28 21:15:00,1.40823,1.4086,1.40823,1.4086,62100000.0
2006-04-28 21:16:00,1.4082,1.40855,1.4082,1.40846,28200000.0
2006-04-28 21:17:00,1.40838,1.40868,1.40811,1.40831,36200000.0
2006-04-28 21:18:00,1.40887,1.40887,1.40832,1.40854,58300000.0
2006-04-28 21:19:00,1.40848,1.40848,1.40809,1.40813,21400000.0
2006-04-28 21:20:00,1.40816,1.40856,1.4081,1.40843,51300000.0
2006-04-28 21:21:00,1.40835,1.40864,1.40835,1.40846,29800000.0
2006-04-28 21:22:00,1.40805,1.40857,1.40805,1.40856,35400000.0
2006-04-28 21:23:00,1.4086,1.40872,1.40822,1.40822,61200000.0
2006-04-28 21:24:00,1.4086,1.40903,1.40857,1.40881,43600000.0
2006-04-28 21:25:00,1.40874,1.40882,1.40846,1.40846,27400000.0
2006-04-28 21:26:00,1.40874,1.40904,1.40866,1.40882,35600000.0
2006-04-28 21:27:00,1.4089,1.409,1.40881,1.40896,28300000.0
2006-04-28 21:28:00,1.40884,1.40898,1.40884,1.40888,25300000.0
2006-04-28 21:29:00,1.40902,1.40902,1.40883,1.40896,28000000.0
2006-04-28 21:30:00,1.40913,1.40942,1.40907,1.40926,39700000.0
2006-04-28 21:31:00,1.40934,1.40935,1.4092,1.40928,18200000.0
2006-04-28 21:32:00,1.40936,1.40936,1.40915,1.40921,46300000.0
2006-04-28 21:33:00,1.40916,1.40921,1.40891,1.40904,39900000.0
2006-04-28 21:34:00,1.40904,1.40909,1.40899,1.40907,38000000.0
2006-04-28 21:35:00,1.40929,1.40942,1.409,1.40942,42000001.0
2006-04-28 21:36:00,1.40951,1.40959,1.40908,1.40948,39800000.0
2006-04-28 21:37:00,1.40944,1.40953,1.40933,1.40951,35400000.0
2006-04-28 21:38:00,1.40943,1.40943,1.40901,1.40906,24600000.0
2006-04-28 21:39:00,1.40896,1.40915,1.40896,1.40906,30500000.0
2006-04-28 21:40:00,1.40893,1.40906,1.40886,1.40899,40300001.0
2006-04-28 21:41:00,1.40894,1.40895,1.40868,1.40888,30400000.0
2006-04-28 21:42:00,1.4088,1.4088,1.40835,1.40835,29200000.0
2006-04-28 21:43:00,1.40877,1.40877,1.40854,1.40863,38700000.0
2006-04-28 21:44:00,1.40857,1.40877,1.40851,1.40858,23200000.0
2006-04-28 21:45:00,1.40867,1.40879,1.40864,1.40864,11200000.0
2006-04-28 21:46:00,1.40884,1.40899,1.40869,1.40884,41600000.0
2006-04-28 21:47:00,1.40879,1.40916,1.40879,1.40898,25600000.0
2006-04-28 21:48:00,1.40924,1.40951,1.40915,1.40937,46600000.0
2006-04-28 21:49:00,1.40937,1.40948,1.40937,1.40941,33700000.0
2006-04-28 21:50:00,1.40931,1.40931,1.40902,1.40902,50900001.0
2006-04-28 21:51:00,1.40897,1.40926,1.40897,1.40915,45900000.0
2006-04-28 21:52:00,1.40904,1.40925,1.40895,1.4091,48000000.0
2006-04-28 21:53:00,1.40896,1.40907,1.40884,1.40884,41400000.0
2006-04-28 21:54:00,1.40889,1.40942,1.40889,1.40929,44600000.0
2006-04-28 21:55:00,1.4093,1.40944,1.40928,1.40944,52800000.0
2006-04-28 21:56:00,1.40957,1.40973,1.40942,1.40962,54600000.0
2006-04-28 21:57:00,1.4097,1.40982,1.40925,1.40962,34800000.0
2006-04-28 21:58:00,1.40948,1.41042,1.40948,1.41022,30400000.0
2006-04-28 21:59:00,1.41017,1.41019,1.40971,1.40979,49200001.0
2006-04-28 22:00:00,1.41004,1.41016,1.40973,1.40988,41000000.0
2006-04-28 22:01:00,1.40972,1.40997,1.40967,1.4098,29800000.0
2006-04-28 22:02:00,1.40958,1.40966,1.40945,1.40955,32700000.0
2006-04-28 22:03:00,1.40993,1.41021,1.40975,1.41021,39000000.0
2006-04-28 22:04:00,1.41008,1.41013,1.40986,1.40998,24400000.0
2006-04-28 22:05:00,1.41024,1.41055,1.41023,1.4104,45200000.0
2006-04-28 22:06:00,1.41046,1.41055,1.41023,1.41055,46500000.0
2006-04-28 22:07:00,1.41054,1.41101,1.41054,1.41078,50700000.0
2006-04-28 22:08:00,1.41058,1.41123,1.41058,1.41097,27600000.0
2006-04-28 22:09:00,1.41079,1.41089,1.41055,1.41071,45600000.0
2006-04-28 22:10:00,1.41078,1.4114,1.41078,1.41129,42400000.0
2006-04-28 22:11:00,1.41125,1.41159,1.41119,1.41134,31800000.0
2006-04-28 22:12:00,1.41145,1.41153,1.41133,1.41133,47900000.0
2006-04-28 22:13:00,1.41149,1.41197,1.41149,1.41195,29300000.0
2006-04-28 22:14:00,1.41182,1.41216,1.41173,1.41173,58700000.0
2006-04-28 22:15:00,1.41205,1.41211,1.4117,1.41196,57500000.0
2006-04-28 22:16:00,1.41184,1.41188,1.41127,1.41127,31200000.0
2006-04-28 22:17:00,1.41145,1.41148,1.41117,1.41128,49400001.0
2006-04-28 22:18:00,1.41133,1.41155,1.41118,1.41136,27600000.0
2006-04-28 22:19:00,1.41113,1.41151,1.41113,1.41137,28400000.0
2006-04-28 22:20:00,1.41134,1.41136,1.41108,1.41126,40400000.0
2006-04-28 22:21:00,1.41114,1.41122,1.41084,1.41106,36300000.0
2006-04-28 22:22:00,1.41113,1.41116,1.41094,1.41111,50300000.0
2006-04-28 22:23:00,1.41135,1.41135,1.41105,1.41121,23000000.0
2006-04-28 22:24:00,1.41142,1.41142,1.41107,1.41134,40300000.0
2006-04-28 22:25:00,1.41125,1.4113,1.41103,1.41103,33400000.0
2006-04-28 22:26:00,1.41071,1.41098,1.41071,1.41098,23200000.0
2006-04-28 22:27:00,1.41079,1.41091,1.41045,1.4108,63200001.0
2006-04-28 22:28:00,1.41072,1.41094,1.41065,1.41076,48200000.0
2006-04-28 22:29:00,1.41063,1.41063,1.41018,1.41038,20600000.0
2006-04-28 22:30:00,1.41052,1.41065,1.41037,1.41065,32800000.0
2006-04-28 22:31:00,1.4102,1.41046,1.40948,1.41046,23900000.0
2006-04-28 22:32:00,1.41048,1.41051,1.41027,1.41047,57300000.0
2006-04-28 22:33:00,1.41037,1.41059,1.41027,1.41031,41800000.0
2006-04-28 22:34:00,1.41049,1.41094,1.41049,1.41053,51400000.0
2006-04-28 22:35:00,1.41057,1.41057,1.41025,1.41025,29400000.0
2006-04-28 22:36:00,1.41048,1.41067,1.41001,1.41001,37000000.0
2006-04-28 22:37:00,1.41047,1.41055,1.41019,1.41019,42000000.0
2006-04-28 22:38:00,1.41022,1.41044,1.41022,1.41037,34400000.0
2006-04-28 22:39:00,1.41034,1.41044,1.41018,1.41029,17400000.0
2006-04-28 22:40:00,1.41039,1.41048,1.40999,1.40999,63200001.0
2006-04-28 22:41:00,1.41024,1.41046,1.41024,1.41041,31300000.0
2006-04-28 22:42:00,1.41046,1.41046,1.41023,1.41034,30200000.0
2006-04-28 22:43:00,1.41037,1.4105,1.41026,1.41041,47200000.0
2006-04-28 22:44:00,1.41018,1.41028,1.41009,1.41023,36800000.0
2006-04-28 22:45:00,1.41017,1.41017,1.40996,1.41016,43900000.0
2006-04-28 22:46:00,1.4101,1.4101,1.40987,1.40987,27800000.0
2006-04-28 22:47:00,1.40994,1.4101,1.4098,1.4098,34000000.0
2006-04-28 22:48:00,1.40966,1.41029,1.40966,1.41029,31600000.0
2006-04-28 22:49:00,1.41032,1.41058,1.4102,1.41041,33700000.0
2006-04-28 22:50:00,1.41036,1.41044,1.41021,1.41021,28400000.0
2006-04-28 22:51:00,1.41033,1.41035,1.41015,1.41024,35400000.0
2006-04-28 22:52:00,1.41016,1.41016,1.40978,1.40978,43800000.0
2006-04-28 22:53:00,1.40964,1.41022,1.40942,1.41022,52000001.0
2006-04-28 22:54:00,1.4102,1.41032,1.4101,1.4101,37300000.0
2006-04-28 22:55:00,1.41024,1.41024,1.40999,1.41001,29600000.0
2006-04-28 22:56:00,1.41028,1.41069,1.41028,1.41069,38700000.0
2006-04-28 22:57:00,1.41069,1.41069,1.4103,1.4103,35200000.0
2006-04-28 22:58:00,1.41053,1.41055,1.41025,1.41025,25400000.0
2006-04-28 22:59:00,1.41041,1.41048,1.4102,1.4104,61400000.0
2006-04-30 23:35:00,1.41044,1.41044,1.41024,1.41029,28000000.0
2006-04-30 23:36:00,1.40895,1.40898,1.40885,1.40885,33500000.0
2006-04-30 23:37:00,1.40892,1.40892,1.40882,1.40888,31000000.0
2006-04-30 23:38:00,1.40891,1.40908,1.40889,1.40906,29200000.0
2006-04-30 23:39:00,1.40883,1.40893,1.40878,1.40888,54300001.0
2006-04-30 23:40:00,1.4092,1.40928,1.40901,1.40901,31600000.0
2006-04-30 23:41:00,1.40916,1.40916,1.40859,1.40859,49700000.0
2006-04-30 23:42:00,1.40905,1.40909,1.4088,1.40909,24200000.0
2006-04-30 23:43:00,1.40919,1.40921,1.40864,1.40905,38900000.0
2006-04-30 23:44:00,1.4092,1.40924,1.40908,1.40919,42800000.0
2006-04-30 23:45:00,1.40907,1.40936,1.40885,1.40911,31600000.0
2006-04-30 23:46:00,1.40923,1.40923,1.4089,1.40891,29200000.0
2006-04-30 23:47:00,1.40893,1.40898,1.40873,1.40891,58900000.0
2006-04-30 23:48:00,1.40893,1.40893,1.40868,1.40888,39900000.0
2006-04-30 23:49:00,1.40898,1.40901,1.40863,1.40883,31800001.0
2006-04-30 23:50:00,1.40908,1.41028,1.40908,1.41028,29400000.0
2006-04-30 23:51:00,1.41064,1.41069,1.41039,1.41054,59800000.0
2006-04-30 23:52:00,1.41055,1.41055,1.41014,1.41041,46200000.0
2006-04-30 23:53:00,1.41061,1.41061,1.41031,1.41051,32600000.0
2006-04-30 23:54:00,1.41055,1.41068,1.4099,1.4099,33000000.0
2006-04-30 23:55:00,1.41031,1.41051,1.41031,1.41051,39600000.0
2006-04-30 23:56:00,1.41056,1.41056,1.41026,1.41038,40200000.0
2006-04-30 23:57:00,1.4104,1.41044,1.41032,1.4104,33600000.0
2006-04-30 23:58:00,1.41028,1.41041,1.40998,1.41033,40900000.0
2006-04-30 23:59:00,1.41026,1.41026,1.40979,1.40979,32200000.0
2006-05-01 00:00:00,1.40995,1.40999,1.40961,1.40989,32600000.0
2006-05-01 00:01:00,1.40986,1.4099,1.40945,1.40977,51600000.0
2006-05-01 00:02:00,1.40969,1.4099,1.40934,1.40989,43000000.0
2006-05-01 00:03:00,1.40982,1.40987,1.40952,1.40986,49900000.0
2006-05-01 00:04:00,1.40989,1.40996,1.40988,1.40988,42500000.0
2006-05-01 00:05:00,1.40989,1.41001,1.40972,1.40983,52400001.0
2006-05-01 00:06:00,1.41013,1.41033,1.41011,1.41029,30600000.0
2006-05-01 00:07:00,1.41027,1.41034,1.41011,1.41022,30800000.0
2006-05-01 00:08:00,1.41019,1.41029,1.41002,1.41021,49000000.0
2006-05-01 00:09:00,1.40999,1.41013,1.4098,1.40996,35000000.0
2006-05-01 00:10:00,1.41003,1.41004,1.40988,1.40992,46900000.0
2006-05-01 00:11:00,1.41008,1.4104,1.41008,1.4103,34600000.0
2006-05-01 00:12:00,1.4104,1.4104,1.41017,1.41017,23400000.0
2006-05-01 00:13:00,1.41034,1.41037,1.40999,1.41034,39000000.0
2006-05-01 00:14:00,1.4103,1.41044,1.41017,1.41042,65600002.0
2006-05-01 00:15:00,1.41017,1.41032,1.41017,1.41017,19400000.0
2006-05-01 00:16:00,1.4103,1.41037,1.41014,1.41017,40400000.0
2006-05-01 00:17:00,1.41035,1.41068,1.41035,1.41068,19400000.0
2006-05-01 00:18:00,1.41067,1.41067,1.41042,1.41051,39700000.0
2006-05-01 00:19:00,1.41062,1.41062,1.41041,1.41062,33000000.0
2006-05-01 00:20:00,1.41051,1.41051,1.41011,1.41011,37000000.0
2006-05-01 00:21:00,1.41048,1.41056,1.41036,1.41049,39000000.0
2006-05-01 00:22:00,1.41033,1.41056,1.41033,1.41056,26000000.0
2006-05-01 00:23:00,1.41053,1.41065,1.41008,1.41048,36000000.0
2006-05-01 00:24:00,1.41057,1.41057,1.41033,1.41057,42400000.0
2006-05-01 00:25:00,1.41052,1.41067,1.41036,1.41048,39600000.0
2006-05-01 00:26:00,1.41046,1.41051,1.41031,1.41046,32500000.0
2006-05-01 00:27:00,1.41051,1.41051,1.41038,1.41043,30000000.0
2006-05-01 00:28:00,1.41055,1.41065,1.4104,1.41047,49700000.0
2006-05-01 00:29:00,1.41055,1.41069,1.41047,1.41057,40200000.0
2006-05-01 00:30:00,1.41037,1.41076,1.41037,1.41066,40800000.0
2006-05-01 00:31:00,1.41071,1.41071,1.41061,1.41062,30200000.0
2006-05-01 00:32:00,1.41013,1.4107,1.4101,1.41057,27400000.0
2006-05-01 00:33:00,1.41043,1.41043,1.40993,1.40997,30200000.0
2006-05-01 00:34:00,1.40988,1.41017,1.40976,1.40986,37800000.0
2006-05-01 00:35:00,1.41013,1.41024,1.40998,1.41024,24000000.0
2006-05-01 00:36:00,1.41022,1.41022,1.41007,1.41015,27600000.0
2006-05-01 00:37:00,1.41026,1.41036,1.4102,1.4102,25200000.0
2006-05-01 00:38:00,1.41023,1.41033,1.41013,1.41018,49800000.0
2006-05-01 00:39:00,1.41017,1.4103,1.40997,1.41009,49800000.0
2006-05-01 00:40:00,1.4101,1.4103,1.40998,1.4103,23400000.0
2006-05-01 00:41:00,1.41029,1.41029,1.40986,1.41007,36100000.0
2006-05-01 00:42:00,1.4101,1.41026,1.41009,1.41016,35800000.0
2006-05-01 00:43:00,1.40992,1.41025,1.4097,1.41025,32800000.0
2006-05-01 00:44:00,1.41023,1.41023,1.4101,1.41018,29800000.0
2006-05-01 00:45:00,1.41014,1.41014,1.40988,1.40996,45800000.0
2006-05-01 00:46:00,1.41015,1.41023,1.41005,1.41023,33800000.0
2006-05-01 00:47:00,1.41023,1.41027,1.41008,1.41015,37400000.0
2006-05-01 00:48:00,1.4099,1.4103,1.4099,1.41001,25300000.0
2006-05-01 00:49:00,1.41014,1.41016,1.40987,1.4101,35800000.0
2006-05-01 00:50:00,1.40999,1.41016,1.40991,1.41002,25600000.0
2006-05-01 00:51:00,1.40994,1.41004,1.40982,1.40999,29200000.0
2006-05-01 00:52:00,1.40986,1.41,1.40976,1.40997,31000000.0
2006-05-01 00:53:00,1.40976,1.40999,1.40974,1.40999,49600000.0
2006-05-01 00:54:00,1.40961,1.40999,1.40961,1.40999,21200000.0
2006-05-01 00:55:00,1.40997,1.40997,1.40957,1.4099,37600000.0
2006-05-01 00:56:00,1.40983,1.40988,1.40968,1.40973,47700000.0
2006-05-01 00:57:00,1.40983,1.40984,1.40963,1.40963,21000000.0
2006-05-01 00:58:00,1.40988,1.40988,1.40966,1.40975,25200000.0
2006-05-01 00:59:00,1.4099,1.40998,1.40979,1.40998,41700000.0
2006-05-01 01:00:00,1.40994,1.41001,1.40979,1.40984,33400000.0
2006-05-01 01:01:00,1.40984,1.41001,1.40972,1.40979,40200000.0
2006-05-01 01:02:00,1.41001,1.41015,1.40962,1.40962,55300000.0
2006-05-01 01:03:00,1.40999,1.41001,1.40972,1.40989,45900000.0
2006-05-01 01:04:00,1.40993,1.40997,1.40977,1.4098,29400000.0
2006-05-01 01:05:00,1.40987,1.41,1.40979,1.40982,39800000.0
2006-05-01 01:06:00,1.40988,1.40988,1.4096,1.40981,65200000.0
2006-05-01 01:07:00,1.40976,1.40976,1.40916,1.40927,57200000.0
2006-05-01 01:08:00,1.40937,1.40937,1.40896,1.40896,28400000.0
2006-05-01 01:09:00,1.40934,1.40934,1.40908,1.40932,45100001.0
2006-05-01 01:10:00,1.4093,1.40938,1.409,1.40923,53100000.0
2006-05-01 01:11:00,1.40918,1.40933,1.40918,1.40933,28600000.0
2006-05-01 01:12:00,1.40914,1.40932,1.40889,1.40917,25800000.0
2006-05-01 01:13:00,1.40934,1.40937,1.40907,1.40937,57300000.0
2006-05-01 01:14:00,1.40919,1.40936,1.40902,1.40917,44400000.0
2006-05-01 01:15:00,1.40916,1.40916,1.40885,1.40904,35200000.0
2006-05-01 01:16:00,1.40898,1.40911,1.40889,1.40898,49500000.0
2006-05-01 01:17:00,1.4091,1.40924,1.40898,1.40922,41600000.0
2006-05-01 01:18:00,1.4092,1.40925,1.40884,1.40918,28400000.0
2006-05-01 01:19:00,1.40916,1.40936,1.4091,1.40918,30200000.0
2006-05-01 01:20:00,1.40924,1.40928,1.40873,1.40915,37700000.0
2006-05-01 01:21:00,1.40881,1.40904,1.40881,1.40892,32200000.0
2006-05-01 01:22:00,1.40897,1.4091,1.4089,1.40895,42400000.0
2006-05-01 01:23:00,1.4088,1.40888,1.40858,1.40858,36600000.0
2006-05-01 01:24:00,1.40892,1.40899,1.40875,1.40885,39700000.0
2006-05-01 01:25:00,1.40886,1.40892,1.40857,1.40873,35800000.0
2006-05-01 01:26:00,1.40875,1.40904,1.40873,1.4089,45600001.0
2006-05-01 01:27:00,1.40889,1.4089,1.40869,1.4089,16600000.0
2006-05-01 01:28:00,1.40873,1.40891,1.40857,1.4089,33200000.0
2006-05-01 01:29:00,1.40895,1.40895,1.40873,1.40882,47900001.0
2006-05-01 01:30:00,1.40896,1.40896,1.40848,1.40883,51200001.0
2006-05-01 01:31:00,1.40874,1.40891,1.40871,1.40883,30000000.0
2006-05-01 01:32:00,1.40875,1.409,1.40865,1.40881,28800000.0
2006-05-01 01:33:00,1.40888,1.40898,1.40878,1.40895,25800000.0
2006-05-01 01:34:00,1.40893,1.40906,1.40853,1.40888,31300000.0
2006-05-01 01:35:00,1.4089,1.40912,1.40873,1.40873,52700000.0
2006-05-01 01:36:00,1.40878,1.40893,1.40871,1.40871,35100000.0
2006-05-01 01:37:00,1.40873,1.40885,1.40846,1.40878,25600000.0
2006-05-01 01:38:00,1.4087,1.40888,1.40863,1.40888,31800000.0
2006-05-01 01:39:00,1.40873,1.40885,1.4084,1.40876,46000000.0
2006-05-01 01:40:00,1.40872,1.40885,1.40865,1.40878,61400000.0
2006-05-01 01:41:00,1.40868,1.40889,1.40855,1.40877,59400001.0
2006-05-01 01:42:00,1.40897,1.40897,1.40869,1.40887,30400000.0
2006-05-01 01:43:00,1.40898,1.40911,1.40844,1.40911,22400000.0
2006-05-01 01:44:00,1.40923,1.40945,1.40905,1.40945,40800001.0
2006-05-01 01:45:00,1.40947,1.4096,1.40935,1.40943,50300000.0
2006-05-01 01:46:00,1.40935,1.40948,1.40906,1.40916,38400000.0
2006-05-01 01:47:00,1.40919,1.40926,1.4089,1.4089,30600000.0
2006-05-01 01:48:00,1.40915,1.40917,1.40869,1.40869,33800000.0
2006-05-01 01:49:00,1.40897,1.40923,1.40873,1.4092,43300000.0
2006-05-01 01:50:00,1.40921,1.40934,1.40886,1.40934,32600000.0
2006-05-01 01:51:00,1.40909,1.40909,1.40878,1.4089,32300000.0
2006-05-01 01:52:00,1.40913,1.40917,1.40893,1.40893,27400000.0
2006-05-01 01:53:00,1.40911,1.40919,1.40901,1.40901,55100000.0
2006-05-01 01:54:00,1.40901,1.40924,1.40899,1.40914,47200000.0
2006-05-01 01:55:00,1.40913,1.4094,1.40913,1.40922,60300002.0
2006-05-01 01:56:00,1.40944,1.40972,1.40943,1.40951,32700000.0
2006-05-01 01:57:00,1.40955,1.40968,1.40948,1.40958,43900000.0
2006-05-01 01:58:00,1.4096,1.40983,1.40939,1.40946,40200000.0
2006-05-01 01:59:00,1.40971,1.40979,1.40966,1.40976,33600000.0
2006-05-01 02:00:00,1.40957,1.41021,1.40954,1.40999,34700000.0
2006-05-01 02:01:00,1.40987,1.40987,1.40968,1.40969,55000000.0
2006-05-01 02:02:00,1.40958,1.41012,1.40958,1.40979,87900000.0
2006-05-01 02:03:00,1.40988,1.41001,1.40983,1.40993,87200000.0
2006-05-01 02:04:00,1.40976,1.40986,1.40973,1.40973,49800000.0
2006-05-01 02:05:00,1.4096,1.4096,1.40943,1.40944,78000000.0
2006-05-01 02:06:00,1.40976,1.40976,1.4093,1.40961,95100000.0
2006-05-01 02:07:00,1.40964,1.40964,1.40919,1.40948,201800000.0
2006-05-01 02:08:00,1.40932,1.40934,1.40927,1.40928,57900000.0
2006-05-01 02:09:00,1.40911,1.40949,1.40897,1.40938,148000000.0
2006-05-01 02:10:00,1.40905,1.40947,1.40894,1.40903,144700000.0
2006-05-01 02:11:00,1.40917,1.40928,1.40917,1.4092,37000000.0
2006-05-01 02:12:00,1.40914,1.40922,1.40911,1.40922,62600000.0
2006-05-01 02:13:00,1.40921,1.40927,1.40921,1.40926,35000000.0
2006-05-01 02:14:00,1.40926,1.40926,1.40896,1.40926,113800000.0
2006-05-01 02:15:00,1.40911,1.40916,1.40888,1.40896,216800000.0
2006-05-01 02:16:00,1.40922,1.4093,1.40905,1.40925,58800000.0
2006-05-01 02:17:00,1.40899,1.40935,1.40872,1.40894,204200000.0
2006-05-01 02:18:00,1.40909,1.40935,1.40867,1.40912,53200000.0
2006-05-01 02:19:00,1.40925,1.40937,1.40904,1.40909,41400000.0
2006-05-01 02:20:00,1.4092,1.40939,1.40912,1.4093,52800000.0
2006-05-01 02:21:00,1.40906,1.40926,1.40889,1.40926,68200000.0
2006-05-01 02:22:00,1.40902,1.40907,1.40902,1.40907,37800000.0
2006-05-01 02:23:00,1.40905,1.40915,1.4089,1.4089,31200000.0
2006-05-01 02:24:00,1.40884,1.40902,1.40877,1.409,36600000.0
2006-05-01 02:25:00,1.40892,1.40907,1.40881,1.4089,117300001.0
2006-05-01 02:26:00,1.40868,1.40881,1.40844,1.40874,78800000.0
2006-05-01 02:27:00,1.40872,1.40875,1.40857,1.40862,76400000.0
2006-05-01 02:28:00,1.40861,1.40875,1.40859,1.40866,30400000.0
2006-05-01 02:29:00,1.40881,1.40881,1.40843,1.40877,40800000.0
2006-05-01 02:30:00,1.40897,1.40897,1.40868,1.40887,27200000.0
2006-05-01 02:31:00,1.40872,1.40887,1.40866,1.40872,46800000.0
2006-05-01 02:32:00,1.40894,1.40906,1.40879,1.40892,46900000.0
2006-05-01 02:33:00,1.40858,1.40859,1.4084,1.40847,208300000.0
2006-05-01 02:34:00,1.40884,1.409,1.40872,1.40899,57300000.0
2006-05-01 02:35:00,1.40916,1.40931,1.40863,1.40868,80500000.0
2006-05-01 02:36:00,1.40888,1.40905,1.40886,1.40905,26500000.0
2006-05-01 02:37:00,1.4088,1.40887,1.40877,1.40877,74200000.0
2006-05-01 02:38:00,1.40891,1.40897,1.40884,1.40895,47200000.0
2006-05-01 02:39:00,1.40903,1.40903,1.4089,1.40898,35000000.0
2006-05-01 02:40:00,1.40905,1.40917,1.409,1.40905,44600000.0
2006-05-01 02:41:00,1.4093,1.40948,1.4093,1.4093,25600000.0
2006-05-01 02:42:00,1.40945,1.40945,1.40929,1.4093,36600000.0
2006-05-01 02:43:00,1.40928,1.40938,1.40922,1.40938,44700000.0
2006-05-01 02:44:00,1.40937,1.40947,1.40925,1.40947,30600000.0
2006-05-01 02:45:00,1.40895,1.40918,1.4089,1.40918,39400000.0
2006-05-01 02:46:00,1.40914,1.40926,1.40902,1.40904,158900000.0
2006-05-01 02:47:00,1.40946,1.40962,1.40902,1.40937,201800001.0
2006-05-01 02:48:00,1.40942,1.40943,1.40918,1.40934,105400000.0
2006-05-01 02:49:00,1.40908,1.40931,1.40884,1.40891,75400000.0
2006-05-01 02:50:00,1.40914,1.40931,1.40886,1.40931,76000000.0
2006-05-01 02:51:00,1.4089,1.40907,1.40875,1.409,56200000.0
2006-05-01 02:52:00,1.40932,1.4094,1.40921,1.40921,28900000.0
2006-05-01 02:53:00,1.40949,1.40972,1.40943,1.40952,46000001.0
2006-05-01 02:54:00,1.40974,1.40991,1.40958,1.40958,47200000.0
2006-05-01 02:55:00,1.40976,1.40976,1.40931,1.40935,25400000.0
2006-05-01 02:56:00,1.40923,1.40923,1.40906,1.40912,60600000.0
2006-05-01 02:57:00,1.40918,1.40932,1.40911,1.40932,42200000.0
2006-05-01 02:58:00,1.40943,1.40951,1.40929,1.40936,63600000.0
2006-05-01 02:59:00,1.40934,1.40945,1.40933,1.40945,48900000.0
2006-05-01 03:00:00,1.40947,1.40957,1.40939,1.40952,131800000.0
2006-05-01 03:01:00,1.40941,1.40943,1.40933,1.40938,67300000.0
2006-05-01 03:02:00,1.40938,1.40938,1.40919,1.40926,63600000.0
2006-05-01 03:03:00,1.40919,1.40939,1.40917,1.40939,63400001.0
2006-05-01 03:04:00,1.40963,1.41007,1.40958,1.40963,61000000.0
2006-05-01 03:05:00,1.40957,1.40973,1.40954,1.40969,52600000.0
2006-05-01 03:06:00,1.4098,1.40982,1.4097,1.40977,77200001.0
2006-05-01 03:07:00,1.40971,1.41004,1.40961,1.40999,80400000.0
2006-05-01 03:08:00,1.41002,1.41007,1.40967,1.40967,63400000.0
2006-05-01 03:09:00,1.40993,1.41013,1.40963,1.41013,51000000.0
2006-05-01 03:10:00,1.40969,1.41012,1.40969,1.41012,33200000.0
2006-05-01 03:11:00,1.40962,1.40966,1.40958,1.40958,42400000.0
2006-05-01 03:12:00,1.40981,1.40994,1.40952,1.40974,38800000.0
2006-05-01 03:13:00,1.40952,1.40996,1.40952,1.40972,40800000.0
2006-05-01 03:14:00,1.40969,1.40989,1.40944,1.40979,36800000.0
2006-05-01 03:15:00,1.40935,1.40977,1.40935,1.40964,37800000.0
2006-05-01 03:16:00,1.40962,1.40974,1.40939,1.40971,28800000.0
2006-05-01 03:17:00,1.40959,1.40971,1.4091,1.40971,55100000.0
2006-05-01 03:18:00,1.40956,1.40971,1.40929,1.40971,23900000.0
2006-05-01 03:19:00,1.40972,1.40977,1.40952,1.40977,31500000.0
2006-05-01 03:20:00,1.40923,1.40962,1.40923,1.4096,52000000.0
2006-05-01 03:21:00,1.40919,1.40934,1.40919,1.40934,40200000.0
2006-05-01 03:22:00,1.40941,1.40954,1.40937,1.40952,63700000.0
2006-05-01 03:23:00,1.4096,1.40968,1.40955,1.4096,93800000.0
2006-05-01 03:24:00,1.4096,1.4096,1.40952,1.40952,65400001.0
2006-05-01 03:25:00,1.40992,1.40992,1.40949,1.40955,41000000.0
2006-05-01 03:26:00,1.4094,1.40951,1.40933,1.40937,109500000.0
2006-05-01 03:27:00,1.40922,1.40922,1.40892,1.40902,101400000.0
2006-05-01 03:28:00,1.40887,1.40891,1.40881,1.40887,48200000.0
2006-05-01 03:29:00,1.40889,1.40899,1.40889,1.40898,49000000.0
2006-05-01 03:30:00,1.40899,1.40901,1.40881,1.40896,53800000.0
2006-05-01 03:31:00,1.40891,1.40921,1.40891,1.40921,45900000.0
2006-05-01 03:32:00,1.40914,1.40931,1.40904,1.40904,29000000.0
2006-05-01 03:33:00,1.40884,1.40894,1.40884,1.40891,37600000.0
2006-05-01 03:34:00,1.40906,1.40916,1.40877,1.40877,39600000.0
2006-05-01 03:35:00,1.40894,1.40899,1.40863,1.40867,80600000.0
2006-05-01 03:36:00,1.40885,1.40915,1.40867,1.4091,55800000.0
2006-05-01 03:37:00,1.40905,1.4091,1.40875,1.40905,31300000.0
2006-05-01 03:38:00,1.40914,1.40926,1.40897,1.40917,38800000.0
2006-05-01 03:39:00,1.4089,1.40912,1.4089,1.40912,85400000.0
2006-05-01 03:40:00,1.40918,1.40989,1.40918,1.40947,140500001.0
2006-05-01 03:41:00,1.40922,1.40934,1.40921,1.40931,66600000.0
2006-05-01 03:42:00,1.40928,1.40979,1.40928,1.40979,91500000.0
2006-05-01 03:43:00,1.40942,1.40962,1.40938,1.40962,28200000.0
2006-05-01 03:44:00,1.4094,1.40948,1.40916,1.40916,27800000.0
2006-05-01 03:45:00,1.40895,1.40911,1.4089,1.40911,41700000.0
2006-05-01 03:46:00,1.40872,1.40874,1.40848,1.40848,49800000.0
2006-05-01 03:47:00,1.40868,1.4088,1.40861,1.40861,22800000.0
2006-05-01 03:48:00,1.40891,1.40901,1.40871,1.40886,31600000.0
2006-05-01 03:49:00,1.40896,1.40896,1.40862,1.40862,44500000.0
2006-05-01 03:50:00,1.40881,1.40888,1.40856,1.40859,111000000.0
2006-05-01 03:51:00,1.40876,1.40876,1.40866,1.40866,32600000.0
2006-05-01 03:52:00,1.40868,1.40868,1.40836,1.40844,86700000.0
2006-05-01 03:53:00,1.40841,1.40856,1.40831,1.40846,63200000.0
2006-05-01 03:54:00,1.40846,1.40891,1.40846,1.40853,32100000.0
2006-05-01 03:55:00,1.40888,1.40894,1.40871,1.40891,47000000.0
2006-05-01 03:56:00,1.40878,1.40891,1.40876,1.40876,32600000.0
2006-05-01 03:57:00,1.40837,1.40848,1.40831,1.40834,131600001.0
2006-05-01 03:58:00,1.40826,1.40904,1.40826,1.40828,194800000.0
2006-05-01 03:59:00,1.40861,1.40889,1.40858,1.40874,151500000.0
2006-05-01 04:00:00,1.40876,1.40889,1.4087,1.40872,82000001.0
2006-05-01 04:01:00,1.40863,1.40884,1.40846,1.4087,147800001.0
2006-05-01 04:02:00,1.40871,1.40883,1.40844,1.40844,100400000.0
2006-05-01 04:03:00,1.40867,1.40877,1.40849,1.40869,84100000.0
2006-05-01 04:04:00,1.40845,1.40847,1.40828,1.40831,133600000.0
2006-05-01 04:05:00,1.40823,1.40909,1.40823,1.40872,184200000.0
2006-05-01 04:06:00,1.40818,1.40877,1.40818,1.40848,106400000.0
2006-05-01 04:07:00,1.40871,1.40871,1.4084,1.40841,145600001.0
2006-05-01 04:08:00,1.40876,1.40878,1.40851,1.40857,44100000.0
2006-05-01 04:09:00,1.40873,1.40885,1.40853,1.40885,24000000.0
2006-05-01 04:10:00,1.40866,1.40866,1.40826,1.40833,114500001.0
2006-05-01 04:11:00,1.40846,1.40868,1.40829,1.4084,44200000.0
2006-05-01 04:12:00,1.40831,1.40847,1.40831,1.40841,79800000.0
2006-05-01 04:13:00,1.40848,1.40892,1.40848,1.40881,58000000.0
2006-05-01 04:14:00,1.40886,1.4089,1.40865,1.4088,86600001.0
2006-05-01 04:15:00,1.40879,1.40918,1.40877,1.40897,100200002.0
2006-05-01 04:16:00,1.409,1.40923,1.40893,1.40909,89900001.0
2006-05-01 04:17:00,1.40914,1.40914,1.40886,1.40887,52200000.0
2006-05-01 04:18:00,1.40876,1.40892,1.40869,1.4087,101100000.0
2006-05-01 04:19:00,1.40866,1.4088,1.40857,1.4088,62200000.0
2006-05-01 04:20:00,1.40878,1.40885,1.40861,1.40867,165700000.0
2006-05-01 04:21:00,1.40856,1.40861,1.4085,1.40854,56800001.0
2006-05-01 04:22:00,1.40859,1.40914,1.40852,1.40914,47100000.0
2006-05-01 04:23:00,1.40885,1.40896,1.4088,1.40889,33200000.0
2006-05-01 04:24:00,1.40891,1.40895,1.40877,1.40887,135500000.0
2006-05-01 04:25:00,1.40873,1.40938,1.40872,1.40898,189700000.0
2006-05-01 04:26:00,1.40925,1.4094,1.40906,1.40929,127100000.0
2006-05-01 04:27:00,1.4093,1.40949,1.40923,1.40936,60100000.0
2006-05-01 04:28:00,1.40946,1.40957,1.40944,1.40948,66100001.0
2006-05-01 04:29:00,1.4093,1.40973,1.4093,1.40966,80300000.0
2006-05-01 04:30:00,1.40931,1.4098,1.40929,1.4095,86400000.0
2006-05-01 04:31:00,1.40939,1.40951,1.40904,1.40928,35800000.0
2006-05-01 04:32:00,1.40928,1.40928,1.40905,1.40919,39100000.0
2006-05-01 04:33:00,1.40907,1.4091,1.40892,1.40901,45300000.0
2006-05-01 04:34:00,1.40908,1.40932,1.40908,1.40927,25600000.0
2006-05-01 04:35:00,1.40905,1.40919,1.40901,1.40902,66900000.0
2006-05-01 04:36:00,1.40942,1.40969,1.40896,1.40965,157000001.0
2006-05-01 04:37:00,1.40949,1.40968,1.40909,1.40918,114800000.0
2006-05-01 04:38:00,1.40896,1.40896,1.40867,1.40884,42000000.0
2006-05-01 04:39:00,1.40849,1.40884,1.40849,1.40864,54800000.0
2006-05-01 04:40:00,1.40864,1.40886,1.40858,1.40886,45400000.0
2006-05-01 04:41:00,1.40877,1.40946,1.40877,1.40946,42000000.0
2006-05-01 04:42:00,1.40949,1.40992,1.40949,1.40969,71000000.0
2006-05-01 04:43:00,1.40964,1.40964,1.4096,1.40962,46400000.0
2006-05-01 04:44:00,1.40981,1.41032,1.40981,1.41032,27800000.0
2006-05-01 04:45:00,1.41025,1.41025,1.40973,1.41005,37800000.0
2006-05-01 04:46:00,1.40979,1.41003,1.40979,1.40998,44300000.0
2006-05-01 04:47:00,1.40995,1.41074,1.40995,1.41074,81000000.0
2006-05-01 04:48:00,1.41054,1.41086,1.41054,1.41066,62300000.0
2006-05-01 04:49:00,1.41051,1.41061,1.41021,1.41021,73500000.0
2006-05-01 04:50:00,1.4104,1.41057,1.41033,1.41048,45800000.0
2006-05-01 04:51:00,1.41017,1.41017,1.41007,1.41009,14600000.0
2006-05-01 04:52:00,1.41001,1.41063,1.41001,1.41023,40000000.0
2006-05-01 04:53:00,1.41,1.41019,1.40981,1.40999,31500000.0
2006-05-01 04:54:00,1.40976,1.41001,1.40976,1.40976,44800000.0
2006-05-01 04:55:00,1.41008,1.41019,1.40976,1.41019,39400000.0
2006-05-01 04:56:00,1.40994,1.41007,1.40985,1.40991,27800000.0
2006-05-01 04:57:00,1.40965,1.41005,1.40954,1.40954,44800000.0
2006-05-01 04:58:00,1.40954,1.40996,1.40954,1.40984,43600001.0
2006-05-01 04:59:00,1.40955,1.40981,1.40955,1.40962,106800000.0
2006-05-01 05:00:00,1.41005,1.41008,1.40992,1.41002,30000000.0
2006-05-01 05:01:00,1.40979,1.41004,1.40979,1.41004,25400000.0
2006-05-01 05:02:00,1.40997,1.41014,1.40982,1.41003,36900000.0
2006-05-01 05:03:00,1.40978,1.41017,1.40975,1.40993,151700000.0
2006-05-01 05:04:00,1.41008,1.41016,1.41,1.41012,210800001.0
2006-05-01 05:05:00,1.40994,1.40994,1.40975,1.40986,160100000.0
2006-05-01 05:06:00,1.41003,1.41008,1.4099,1.41003,170400000.0
2006-05-01 05:07:00,1.40997,1.41032,1.40994,1.40994,301500001.0
2006-05-01 05:08:00,1.41031,1.41035,1.41006,1.41011,314800001.0
2006-05-01 05:09:00,1.41003,1.41037,1.41003,1.41013,228300000.0
2006-05-01 05:10:00,1.41028,1.41035,1.41016,1.41022,230800000.0
2006-05-01 05:11:00,1.4102,1.4103,1.4101,1.41015,121700000.0
2006-05-01 05:12:00,1.41018,1.41032,1.41018,1.4102,118300000.0
2006-05-01 05:13:00,1.41025,1.41057,1.41018,1.41018,165500000.0
2006-05-01 05:14:00,1.41002,1.41012,1.40998,1.40999,246100002.0
2006-05-01 05:15:00,1.41008,1.41019,1.40996,1.41007,32800000.0
2006-05-01 05:16:00,1.4099,1.41002,1.40982,1.40992,197400003.0
2006-05-01 05:17:00,1.40991,1.41012,1.40974,1.41012,165200001.0
2006-05-01 05:18:00,1.41011,1.41011,1.40982,1.40996,361000004.0
2006-05-01 05:19:00,1.40984,1.41017,1.40982,1.40984,265800001.0
2006-05-01 05:20:00,1.4098,1.40997,1.40963,1.40981,280400001.0
2006-05-01 05:21:00,1.40964,1.41004,1.40959,1.40979,276400000.0
2006-05-01 05:22:00,1.40981,1.40998,1.40971,1.40996,238500000.0
2006-05-01 05:23:00,1.40999,1.41017,1.40999,1.41015,144400001.0
2006-05-01 05:24:00,1.41017,1.41025,1.41015,1.41022,168800000.0
2006-05-01 05:25:00,1.41032,1.41067,1.41019,1.41019,218600000.0
2006-05-01 05:26:00,1.41003,1.41006,1.40998,1.41003,115800000.0
2006-05-01 05:27:00,1.41028,1.41033,1.40998,1.41023,180400000.0
2006-05-01 05:28:00,1.41021,1.41025,1.40983,1.40999,203600000.0
2006-05-01 05:29:00,1.40988,1.41001,1.40964,1.40974,255300001.0
2006-05-01 05:30:00,1.40986,1.41023,1.4098,1.40988,215500001.0
2006-05-01 05:31:00,1.40992,1.41022,1.40989,1.40997,62000000.0
2006-05-01 05:32:00,1.41015,1.41033,1.41008,1.41027,131200001.0
2006-05-01 05:33:00,1.41021,1.41021,1.40994,1.41009,154400000.0
2006-05-01 05:34:00,1.40992,1.4101,1.40975,1.40985,194200000.0
2006-05-01 05:35:00,1.40993,1.40994,1.40979,1.40979,29000000.0
2006-05-01 05:36:00,1.40951,1.40967,1.40949,1.40954,167600001.0
2006-05-01 05:37:00,1.40962,1.40973,1.4095,1.40963,182000000.0
2006-05-01 05:38:00,1.40972,1.4099,1.40965,1.40972,162700001.0
2006-05-01 05:39:00,1.4097,1.40993,1.4097,1.4098,168100000.0
2006-05-01 05:40:00,1.40948,1.40975,1.4094,1.40965,204000001.0
2006-05-01 05:41:00,1.40944,1.40964,1.40931,1.40941,113600000.0
2006-05-01 05:42:00,1.40957,1.40958,1.40934,1.40939,259100000.0
2006-05-01 05:43:00,1.40937,1.40955,1.40937,1.40949,62800000.0
2006-05-01 05:44:00,1.40955,1.40972,1.40947,1.40952,138800002.0
2006-05-01 05:45:00,1.40959,1.40988,1.40955,1.40966,112000000.0
2006-05-01 05:46:00,1.40972,1.40987,1.40962,1.40978,217400000.0
2006-05-01 05:47:00,1.40975,1.40976,1.40957,1.4097,245000001.0
2006-05-01 05:48:00,1.4095,1.40975,1.40945,1.4096,272400000.0
2006-05-01 05:49:00,1.40951,1.40954,1.40924,1.40927,189200000.0
2006-05-01 05:50:00,1.40928,1.40963,1.40924,1.40949,253300000.0
2006-05-01 05:51:00,1.40965,1.40965,1.4095,1.4095,208800001.0
2006-05-01 05:52:00,1.40948,1.4097,1.40943,1.4097,168600001.0
2006-05-01 05:53:00,1.40965,1.40975,1.4095,1.4095,120400000.0
2006-05-01 05:54:00,1.4096,1.40977,1.40945,1.4097,177800000.0
2006-05-01 05:55:00,1.4096,1.4097,1.40945,1.40955,219500000.0
2006-05-01 05:56:00,1.4096,1.40977,1.4095,1.40953,108400000.0
2006-05-01 05:57:00,1.40962,1.40968,1.40957,1.40957,203100001.0
2006-05-01 05:58:00,1.40962,1.40967,1.4095,1.4095,160900001.0
2006-05-01 05:59:00,1.40962,1.40962,1.40944,1.40947,78500000.0
2006-05-01 06:00:00,1.40935,1.40935,1.40922,1.40924,214300000.0
2006-05-01 06:01:00,1.40928,1.4094,1.4092,1.40923,142600000.0
2006-05-01 06:02:00,1.40922,1.40941,1.4092,1.40933,263000001.0
2006-05-01 06:03:00,1.40944,1.40961,1.40938,1.40958,47700000.0
2006-05-01 06:04:00,1.4095,1.40959,1.40946,1.40958,178900000.0
2006-05-01 06:05:00,1.40959,1.4097,1.40952,1.40957,372700000.0
2006-05-01 06:06:00,1.40965,1.40999,1.40965,1.40999,90400000.0
2006-05-01 06:07:00,1.41016,1.41043,1.40995,1.41043,337000001.0
2006-05-01 06:08:00,1.4102,1.41038,1.41011,1.41029,521200000.0
2006-05-01 06:09:00,1.41019,1.41061,1.41014,1.41026,418600002.0
2006-05-01 06:10:00,1.4103,1.41055,1.41025,1.4103,318000002.0
2006-05-01 06:11:00,1.41042,1.4105,1.41027,1.41032,382000001.0
2006-05-01 06:12:00,1.41029,1.4105,1.41025,1.4105,262900000.0
2006-05-01 06:13:00,1.41039,1.41054,1.41021,1.41021,340100000.0
2006-05-01 06:14:00,1.41051,1.4107,1.41038,1.41049,372500001.0
2006-05-01 06:15:00,1.41053,1.41062,1.41045,1.41062,171900000.0
2006-05-01 06:16:00,1.4107,1.4107,1.41032,1.41058,179500000.0
2006-05-01 06:17:00,1.41036,1.41051,1.41033,1.41037,137900000.0
2006-05-01 06:18:00,1.41042,1.41061,1.41041,1.41041,265700000.0
2006-05-01 06:19:00,1.41039,1.41057,1.41039,1.41054,177000000.0
2006-05-01 06:20:00,1.41047,1.41065,1.41029,1.41031,280200000.0
2006-05-01 06:21:00,1.41047,1.41065,1.41045,1.41057,275300000.0
2006-05-01 06:22:00,1.41051,1.41077,1.41046,1.41054,247900001.0
2006-05-01 06:23:00,1.41041,1.41058,1.41039,1.41047,282500000.0
2006-05-01 06:24:00,1.41052,1.41076,1.41047,1.41073,331100000.0
2006-05-01 06:25:00,1.41075,1.41084,1.41067,1.4108,233800000.0
2006-05-01 06:26:00,1.41064,1.41076,1.41056,1.41072,325200000.0
2006-05-01 06:27:00,1.41067,1.41074,1.41059,1.41069,383800001.0
2006-05-01 06:28:00,1.4107,1.41088,1.41062,1.41078,371100002.0
2006-05-01 06:29:00,1.41081,1.41096,1.41079,1.41084,105900000.0
2006-05-01 06:30:00,1.41067,1.41084,1.4106,1.41061,295800000.0
2006-05-01 06:31:00,1.41059,1.41066,1.41046,1.41058,113500000.0
2006-05-01 06:32:00,1.41055,1.41059,1.41049,1.41056,199700001.0
2006-05-01 06:33:00,1.41044,1.41049,1.41026,1.41026,280100002.0
2006-05-01 06:34:00,1.41024,1.41027,1.41005,1.4101,233700000.0
2006-05-01 06:35:00,1.40986,1.41013,1.40971,1.40971,107400000.0
2006-05-01 06:36:00,1.40972,1.40988,1.40972,1.40981,88600002.0
2006-05-01 06:37:00,1.40983,1.40993,1.40981,1.40991,223800000.0
2006-05-01 06:38:00,1.40992,1.41015,1.40985,1.40985,123600000.0
2006-05-01 06:39:00,1.40991,1.40996,1.40986,1.40991,43400000.0
2006-05-01 06:40:00,1.40985,1.40985,1.40965,1.40973,134600000.0
2006-05-01 06:41:00,1.40972,1.40986,1.40968,1.40986,165400000.0
2006-05-01 06:42:00,1.40991,1.40994,1.40971,1.40981,294600002.0
2006-05-01 06:43:00,1.40986,1.40993,1.40981,1.40989,141700000.0
2006-05-01 06:44:00,1.40986,1.40986,1.40966,1.4097,337300000.0
2006-05-01 06:45:00,1.40974,1.40976,1.40962,1.40972,254800000.0
2006-05-01 06:46:00,1.40962,1.40966,1.40951,1.40962,272500001.0
2006-05-01 06:47:00,1.40951,1.40957,1.40939,1.40947,222700000.0
2006-05-01 06:48:00,1.4094,1.40959,1.40939,1.40942,30400000.0
2006-05-01 06:49:00,1.4095,1.40972,1.4094,1.40959,267000002.0
2006-05-01 06:50:00,1.40974,1.40985,1.40962,1.40964,58800000.0
2006-05-01 06:51:00,1.40982,1.40982,1.4094,1.40967,38700000.0
2006-05-01 06:52:00,1.40954,1.4097,1.40954,1.40955,288200001.0
2006-05-01 06:53:00,1.40955,1.40989,1.4095,1.4096,219600000.0
2006-05-01 06:54:00,1.4095,1.4097,1.40934,1.4094,466000001.0
2006-05-01 06:55:00,1.40938,1.40948,1.40928,1.4094,317400000.0
2006-05-01 06:56:00,1.40953,1.40953,1.40943,1.40943,32600000.0
2006-05-01 06:57:00,1.40946,1.40953,1.40945,1.40946,68400000.0
2006-05-01 06:58:00,1.40942,1.40944,1.40921,1.40931,218400000.0
2006-05-01 06:59:00,1.40924,1.40945,1.40915,1.40932,262100000.0
2006-05-01 07:00:00,1.40943,1.40948,1.40936,1.40938,142000000.0
2006-05-01 07:01:00,1.40918,1.40933,1.40909,1.40927,328900001.0
2006-05-01 07:02:00,1.40921,1.4094,1.40913,1.40921,377900001.0
2006-05-01 07:03:00,1.40938,1.40949,1.40935,1.40941,171200003.0
2006-05-01 07:04:00,1.40945,1.40964,1.40941,1.40953,283500000.0
2006-05-01 07:05:00,1.4097,1.4097,1.40948,1.40957,102000000.0
2006-05-01 07:06:00,1.40953,1.40958,1.40938,1.40951,200500000.0
2006-05-01 07:07:00,1.40958,1.40966,1.40945,1.40954,190600000.0
2006-05-01 07:08:00,1.40953,1.40963,1.40938,1.40948,237800000.0
2006-05-01 07:09:00,1.40946,1.40954,1.40935,1.40935,194600000.0
2006-05-01 07:10:00,1.40945,1.40951,1.40933,1.40933,518200003.0
2006-05-01 07:11:00,1.40938,1.40945,1.40935,1.4094,368100000.0
2006-05-01 07:12:00,1.40933,1.40948,1.40928,1.40946,305600001.0
2006-05-01 07:13:00,1.40953,1.40963,1.40942,1.40949,262200000.0
2006-05-01 07:14:00,1.40946,1.40947,1.40934,1.40938,469900000.0
2006-05-01 07:15:00,1.40961,1.40973,1.40939,1.40965,271600002.0
2006-05-01 07:16:00,1.40964,1.40984,1.40949,1.40957,162800000.0
2006-05-01 07:17:00,1.40945,1.4095,1.40927,1.40928,267100001.0
2006-05-01 07:18:00,1.40934,1.4096,1.40927,1.4096,490200001.0
2006-05-01 07:19:00,1.40962,1.40976,1.40947,1.4097,378000002.0
2006-05-01 07:20:00,1.40976,1.4099,1.40957,1.40976,475900001.0
2006-05-01 07:21:00,1.40965,1.40978,1.40958,1.4096,310500000.0
2006-05-01 07:22:00,1.4097,1.40993,1.40959,1.40987,326900000.0
2006-05-01 07:23:00,1.40992,1.41009,1.40971,1.40985,379500000.0
2006-05-01 07:24:00,1.40976,1.41002,1.40974,1.40991,299200000.0
2006-05-01 07:25:00,1.40983,1.40991,1.40969,1.40981,330400000.0
2006-05-01 07:26:00,1.4096,1.40975,1.4094,1.40951,268700001.0
2006-05-01 07:27:00,1.40964,1.40975,1.40947,1.40963,162900000.0
2006-05-01 07:28:00,1.40958,1.40958,1.40944,1.40949,210400000.0
2006-05-01 07:29:00,1.40949,1.40976,1.4093,1.4093,271000001.0
2006-05-01 07:30:00,1.40928,1.40933,1.40913,1.40918,495700000.0
2006-05-01 07:31:00,1.40906,1.40933,1.40904,1.40921,252700000.0
2006-05-01 07:32:00,1.40908,1.40913,1.4089,1.40903,451300001.0
2006-05-01 07:33:00,1.409,1.40918,1.4089,1.40908,423200001.0
2006-05-01 07:34:00,1.40918,1.40922,1.40905,1.40912,270200002.0
2006-05-01 07:35:00,1.40913,1.40933,1.40913,1.40924,275700003.0
2006-05-01 07:36:00,1.40925,1.40941,1.40912,1.40932,367600000.0
2006-05-01 07:37:00,1.40922,1.40932,1.40905,1.40915,200000000.0
2006-05-01 07:38:00,1.40908,1.40927,1.40908,1.40927,30600000.0
2006-05-01 07:39:00,1.40921,1.40929,1.40911,1.40923,431800002.0
2006-05-01 07:40:00,1.40923,1.40923,1.40897,1.409,303300000.0
2006-05-01 07:41:00,1.40895,1.40917,1.40889,1.40905,649400003.0
2006-05-01 07:42:00,1.40904,1.40909,1.4089,1.40899,321800001.0
2006-05-01 07:43:00,1.40899,1.40915,1.40892,1.40904,226700001.0
2006-05-01 07:44:00,1.40911,1.40918,1.40901,1.40908,435300003.0
2006-05-01 07:45:00,1.4091,1.4091,1.40881,1.40884,384600002.0
2006-05-01 07:46:00,1.40884,1.40894,1.40874,1.40881,512300002.0
2006-05-01 07:47:00,1.40874,1.40909,1.40868,1.40868,645300000.0
2006-05-01 07:48:00,1.40878,1.40898,1.40873,1.40878,774700006.0
2006-05-01 07:49:00,1.40889,1.40905,1.40873,1.40887,619000001.0
2006-05-01 07:50:00,1.4089,1.40905,1.40878,1.40888,557600001.0
2006-05-01 07:51:00,1.40904,1.40913,1.40881,1.40906,627200002.0
2006-05-01 07:52:00,1.40904,1.40911,1.40892,1.40902,444900001.0
2006-05-01 07:53:00,1.40911,1.40938,1.40897,1.40925,594100002.0
2006-05-01 07:54:00,1.40933,1.40982,1.40933,1.40953,387200000.0
2006-05-01 07:55:00,1.40948,1.40969,1.40944,1.40947,353900000.0
2006-05-01 07:56:00,1.4093,1.40956,1.40925,1.40939,736300003.0
2006-05-01 07:57:00,1.40922,1.40945,1.40908,1.40919,573300002.0
2006-05-01 07:58:00,1.40929,1.40945,1.40915,1.40928,684500002.0
2006-05-01 07:59:00,1.40933,1.40953,1.40923,1.40934,449000000.0
2006-05-01 08:00:00,1.40939,1.40947,1.40922,1.40937,436600000.0
2006-05-01 08:01:00,1.40924,1.40957,1.40919,1.40934,421300000.0
2006-05-01 08:02:00,1.40932,1.40947,1.40928,1.40947,239900000.0
2006-05-01 08:03:00,1.4095,1.40955,1.40932,1.40937,499700002.0
2006-05-01 08:04:00,1.40959,1.40984,1.40951,1.40982,412200000.0
2006-05-01 08:05:00,1.40984,1.40984,1.40967,1.40967,308800000.0
2006-05-01 08:06:00,1.40967,1.40967,1.4093,1.40955,716300000.0
2006-05-01 08:07:00,1.4094,1.40955,1.4093,1.40942,475400002.0
2006-05-01 08:08:00,1.40945,1.40955,1.40938,1.4095,334800000.0
2006-05-01 08:09:00,1.4095,1.40965,1.40935,1.40947,496100001.0
2006-05-01 08:10:00,1.40928,1.40949,1.40907,1.40949,555900000.0
2006-05-01 08:11:00,1.40942,1.40957,1.40924,1.40936,305000002.0
2006-05-01 08:12:00,1.40933,1.40955,1.40928,1.40941,383300001.0
2006-05-01 08:13:00,1.40924,1.40924,1.40906,1.40909,215000000.0
2006-05-01 08:14:00,1.40899,1.40915,1.40899,1.4091,100300000.0
2006-05-01 08:15:00,1.40908,1.40927,1.40905,1.40923,277000000.0
2006-05-01 08:16:00,1.40924,1.40931,1.40914,1.40917,356800002.0
2006-05-01 08:17:00,1.40914,1.40929,1.40906,1.40909,276900000.0
2006-05-01 08:18:00,1.40907,1.4092,1.409,1.40901,166000000.0
2006-05-01 08:19:00,1.40893,1.409,1.40884,1.40894,296300000.0
2006-05-01 08:20:00,1.40888,1.40919,1.40886,1.40894,259700000.0
2006-05-01 08:21:00,1.40896,1.40923,1.4089,1.40914,521400001.0
2006-05-01 08:22:00,1.40914,1.40924,1.40907,1.40917,335300000.0
2006-05-01 08:23:00,1.4092,1.40937,1.40913,1.40913,255700001.0
2006-05-01 08:24:00,1.40911,1.40933,1.40894,1.40903,474400000.0
2006-05-01 08:25:00,1.40917,1.40917,1.40886,1.40888,545000002.0
2006-05-01 08:26:00,1.40887,1.40903,1.40885,1.40887,334600000.0
2006-05-01 08:27:00,1.40897,1.40908,1.40886,1.40896,375600000.0
2006-05-01 08:28:00,1.40886,1.40913,1.40882,1.40913,540900001.0
2006-05-01 08:29:00,1.40911,1.40924,1.40899,1.40902,399100000.0
2006-05-01 08:30:00,1.40901,1.40936,1.40899,1.40919,421200001.0
2006-05-01 08:31:00,1.40958,1.40979,1.40945,1.40969,278200000.0
2006-05-01 08:32:00,1.40981,1.40999,1.40974,1.40984,287200000.0
2006-05-01 08:33:00,1.40979,1.4098,1.40963,1.4098,191900001.0
2006-05-01 08:34:00,1.40986,1.41012,1.40979,1.40981,565300000.0
2006-05-01 08:35:00,1.40991,1.41017,1.40991,1.41009,458100001.0
2006-05-01 08:36:00,1.41017,1.41042,1.4101,1.41032,394900002.0
2006-05-01 08:37:00,1.41024,1.41044,1.41017,1.41033,335100000.0
2006-05-01 08:38:00,1.41028,1.41033,1.41,1.41019,384200001.0
2006-05-01 08:39:00,1.41014,1.41017,1.40978,1.40981,559000002.0
2006-05-01 08:40:00,1.40964,1.40992,1.40962,1.40965,401000004.0
2006-05-01 08:41:00,1.40988,1.41009,1.40966,1.4098,509500002.0
2006-05-01 08:42:00,1.40949,1.40959,1.40934,1.40934,475100001.0
2006-05-01 08:43:00,1.40961,1.40978,1.40939,1.40947,321400002.0
2006-05-01 08:44:00,1.40963,1.40979,1.40958,1.40964,488200001.0
2006-05-01 08:45:00,1.40965,1.40985,1.40951,1.40955,719400001.0
2006-05-01 08:46:00,1.4096,1.4098,1.40947,1.40962,812000001.0
2006-05-01 08:47:00,1.40971,1.4099,1.40965,1.4098,596500001.0
2006-05-01 08:48:00,1.40986,1.41012,1.40979,1.40993,405200000.0
2006-05-01 08:49:00,1.40982,1.41014,1.40981,1.40999,482800002.0
2006-05-01 08:50:00,1.41015,1.41015,1.4098,1.40993,479400001.0
2006-05-01 08:51:00,1.41003,1.41017,1.40975,1.40982,524500001.0
2006-05-01 08:52:00,1.40963,1.40963,1.40933,1.40946,600700000.0
2006-05-01 08:53:00,1.40964,1.40964,1.40923,1.4094,527400002.0
2006-05-01 08:54:00,1.40938,1.40945,1.40906,1.40912,684400002.0
2006-05-01 08:55:00,1.40915,1.40925,1.40895,1.40912,581800002.0
2006-05-01 08:56:00,1.40894,1.40916,1.40871,1.40899,564300002.0
2006-05-01 08:57:00,1.40899,1.40941,1.40895,1.40908,453200000.0
2006-05-01 08:58:00,1.40901,1.4093,1.40893,1.40911,433400001.0
2006-05-01 08:59:00,1.4091,1.40924,1.409,1.40902,302400000.0
2006-05-01 09:00:00,1.40903,1.40931,1.40891,1.40914,473600000.0
2006-05-01 09:01:00,1.40932,1.40968,1.40924,1.40946,381600001.0
2006-05-01 09:02:00,1.40919,1.40934,1.40902,1.40915,706800001.0
2006-05-01 09:03:00,1.40909,1.40923,1.40901,1.40915,575500001.0
2006-05-01 09:04:00,1.4092,1.40932,1.40886,1.40916,638800001.0
2006-05-01 09:05:00,1.40911,1.40928,1.409,1.40905,585900000.0
2006-05-01 09:06:00,1.40889,1.40909,1.40876,1.40899,511200000.0
2006-05-01 09:07:00,1.40887,1.40895,1.40853,1.40853,341100000.0
2006-05-01 09:08:00,1.40843,1.40861,1.40829,1.40842,235700001.0
2006-05-01 09:09:00,1.40847,1.40878,1.40846,1.40858,291300001.0
2006-05-01 09:10:00,1.40859,1.40863,1.4083,1.40847,315600000.0
2006-05-01 09:11:00,1.40865,1.40889,1.40851,1.40864,535700001.0
2006-05-01 09:12:00,1.40857,1.40879,1.40852,1.40855,500500002.0
2006-05-01 09:13:00,1.40849,1.40873,1.40846,1.40849,518300001.0
2006-05-01 09:14:00,1.40847,1.40865,1.40845,1.40865,400300003.0
2006-05-01 09:15:00,1.40883,1.40895,1.40872,1.40884,414900001.0
2006-05-01 09:16:00,1.40869,1.40884,1.40861,1.40876,477800001.0
2006-05-01 09:17:00,1.40871,1.40893,1.40866,1.40875,481200000.0
2006-05-01 09:18:00,1.40872,1.40893,1.40869,1.40884,202200001.0
2006-05-01 09:19:00,1.40884,1.409,1.40858,1.40865,518900001.0
2006-05-01 09:20:00,1.4086,1.40875,1.4086,1.40862,281300000.0
2006-05-01 09:21:00,1.40872,1.40884,1.40862,1.40884,370400001.0
2006-05-01 09:22:00,1.40921,1.40931,1.4091,1.40916,331500001.0
2006-05-01 09:23:00,1.40922,1.4093,1.40899,1.40926,346900001.0
2006-05-01 09:24:00,1.40919,1.40941,1.40905,1.4091,296500002.0
2006-05-01 09:25:00,1.40917,1.40928,1.40912,1.40924,386300000.0
2006-05-01 09:26:00,1.40929,1.4095,1.40926,1.4094,549000002.0
2006-05-01 09:27:00,1.40939,1.40964,1.40939,1.40962,410600001.0
2006-05-01 09:28:00,1.40975,1.41004,1.40974,1.41001,508800000.0
2006-05-01 09:29:00,1.40998,1.41008,1.40983,1.40998,471100001.0
2006-05-01 09:30:00,1.4099,1.41007,1.40963,1.40977,723600003.0
2006-05-01 09:31:00,1.4097,1.41002,1.4097,1.40987,393600000.0
2006-05-01 09:32:00,1.40987,1.40992,1.40972,1.40989,379700000.0
2006-05-01 09:33:00,1.40989,1.40989,1.40962,1.40962,257000000.0
2006-05-01 09:34:00,1.40967,1.40975,1.40957,1.40964,473900002.0
2006-05-01 09:35:00,1.40957,1.40967,1.40945,1.40945,319900000.0
2006-05-01 09:36:00,1.40943,1.40962,1.40932,1.40962,394100001.0
2006-05-01 09:37:00,1.40952,1.40957,1.40934,1.40949,404700000.0
2006-05-01 09:38:00,1.40935,1.4096,1.40921,1.40927,425700000.0
2006-05-01 09:39:00,1.40934,1.40948,1.40926,1.4094,403000000.0
2006-05-01 09:40:00,1.40942,1.40955,1.40932,1.4094,356900001.0
2006-05-01 09:41:00,1.40945,1.40952,1.40932,1.40942,467800001.0
2006-05-01 09:42:00,1.40947,1.40965,1.40934,1.40942,481900001.0
2006-05-01 09:43:00,1.40949,1.40952,1.40927,1.40929,263500000.0
2006-05-01 09:44:00,1.40915,1.40926,1.40881,1.40881,463000000.0
2006-05-01 09:45:00,1.40882,1.40885,1.40859,1.40869,543100000.0
2006-05-01 09:46:00,1.40874,1.40876,1.40858,1.40868,268800000.0
2006-05-01 09:47:00,1.4087,1.4087,1.40851,1.4086,432400001.0
2006-05-01 09:48:00,1.40852,1.4087,1.40843,1.40844,330500000.0
2006-05-01 09:49:00,1.40855,1.40882,1.40839,1.40874,520800000.0
2006-05-01 09:50:00,1.40866,1.40878,1.40855,1.40868,457800001.0
2006-05-01 09:51:00,1.40868,1.40891,1.40858,1.40876,461400000.0
2006-05-01 09:52:00,1.40873,1.40885,1.40858,1.40868,458000001.0
2006-05-01 09:53:00,1.40876,1.40906,1.40874,1.4089,326100000.0
2006-05-01 09:54:00,1.40877,1.40902,1.40869,1.40889,559900002.0
2006-05-01 09:55:00,1.40879,1.40879,1.40838,1.40838,578500000.0
2006-05-01 09:56:00,1.40831,1.40856,1.40831,1.40841,356200000.0
2006-05-01 09:57:00,1.40852,1.40893,1.40852,1.4086,632900001.0
2006-05-01 09:58:00,1.40877,1.40896,1.40865,1.40869,802900002.0
2006-05-01 09:59:00,1.40882,1.40905,1.40872,1.40894,651000000.0
2006-05-01 10:00:00,1.40881,1.40891,1.4087,1.40873,276500000.0
2006-05-01 10:01:00,1.4086,1.40873,1.40832,1.40867,616600001.0
2006-05-01 10:02:00,1.40879,1.40892,1.40862,1.40879,604900003.0
2006-05-01 10:03:00,1.40886,1.40906,1.4088,1.40896,366900000.0
2006-05-01 10:04:00,1.40889,1.40892,1.40859,1.40884,420800001.0
2006-05-01 10:05:00,1.40847,1.40873,1.40847,1.40869,377300000.0
2006-05-01 10:06:00,1.4088,1.40907,1.40869,1.40881,602800002.0
2006-05-01 10:07:00,1.40859,1.40884,1.40856,1.40879,539300001.0
2006-05-01 10:08:00,1.40872,1.40887,1.40861,1.40861,470300000.0
2006-05-01 10:09:00,1.40868,1.40877,1.40847,1.40876,474600001.0
2006-05-01 10:10:00,1.40876,1.40886,1.40871,1.40885,360600001.0
2006-05-01 10:11:00,1.4089,1.40897,1.4088,1.40895,375100000.0
2006-05-01 10:12:00,1.40888,1.4089,1.40867,1.40878,439100000.0
2006-05-01 10:13:00,1.40879,1.40882,1.40864,1.40874,538600000.0
2006-05-01 10:14:00,1.40869,1.40882,1.40859,1.40869,569600001.0
2006-05-01 10:15:00,1.40881,1.40889,1.40869,1.40874,435200000.0
2006-05-01 10:16:00,1.40879,1.40889,1.40864,1.40886,407400000.0
2006-05-01 10:17:00,1.40891,1.40904,1.40864,1.40871,337200001.0
2006-05-01 10:18:00,1.40868,1.40883,1.4086,1.40863,472800001.0
2006-05-01 10:19:00,1.40868,1.40871,1.40858,1.40868,383200001.0
2006-05-01 10:20:00,1.40851,1.40872,1.40845,1.40852,527300002.0
2006-05-01 10:21:00,1.40852,1.40865,1.40842,1.40852,398700000.0
2006-05-01 10:22:00,1.40854,1.4087,1.40844,1.4086,379600001.0
2006-05-01 10:23:00,1.4085,1.4087,1.40842,1.40852,464000000.0
2006-05-01 10:24:00,1.40859,1.40864,1.40842,1.40852,418600000.0
2006-05-01 10:25:00,1.40858,1.40858,1.40825,1.4085,402100000.0
2006-05-01 10:26:00,1.40851,1.40868,1.40837,1.40849,495700000.0
2006-05-01 10:27:00,1.40845,1.40849,1.40825,1.40829,528400002.0
2006-05-01 10:28:00,1.40826,1.40839,1.40815,1.40825,685300003.0
2006-05-01 10:29:00,1.40833,1.40838,1.40818,1.40828,481000001.0
2006-05-01 10:30:00,1.40826,1.40859,1.40815,1.40851,723100006.0
2006-05-01 10:31:00,1.40835,1.4086,1.40831,1.40836,562900000.0
2006-05-01 10:32:00,1.40828,1.40853,1.40823,1.40823,506100000.0
2006-05-01 10:33:00,1.40841,1.4085,1.40818,1.40843,462900000.0
2006-05-01 10:34:00,1.40843,1.40848,1.40823,1.4084,383000000.0
2006-05-01 10:35:00,1.40838,1.40855,1.4083,1.40833,499600000.0
2006-05-01 10:36:00,1.40832,1.40856,1.40815,1.40827,520700002.0
2006-05-01 10:37:00,1.40836,1.40849,1.40824,1.40841,515000000.0
2006-05-01 10:38:00,1.40835,1.40848,1.40828,1.40828,397600002.0
2006-05-01 10:39:00,1.40835,1.40851,1.40821,1.40846,409600001.0
2006-05-01 10:40:00,1.40833,1.40846,1.40823,1.40838,304600000.0
2006-05-01 10:41:00,1.40838,1.40843,1.40813,1.40833,619400001.0
2006-05-01 10:42:00,1.40838,1.40843,1.40823,1.40838,419400001.0
2006-05-01 10:43:00,1.40838,1.40851,1.40818,1.40823,460600001.0
2006-05-01 10:44:00,1.40846,1.40859,1.40816,1.40836,522400000.0
2006-05-01 10:45:00,1.40841,1.40848,1.40818,1.40838,526500000.0
2006-05-01 10:46:00,1.40833,1.40843,1.40818,1.40838,276300000.0
2006-05-01 10:47:00,1.40838,1.40848,1.40828,1.40833,349400001.0
2006-05-01 10:48:00,1.40833,1.40846,1.40823,1.40833,530800000.0
2006-05-01 10:49:00,1.40835,1.4085,1.40823,1.40836,372300000.0
2006-05-01 10:50:00,1.40833,1.4085,1.40812,1.40832,588500001.0
2006-05-01 10:51:00,1.40813,1.40849,1.40813,1.40832,461400001.0
2006-05-01 10:52:00,1.40824,1.40837,1.40808,1.40816,327500002.0
2006-05-01 10:53:00,1.40807,1.4082,1.408,1.4081,389600001.0
2006-05-01 10:54:00,1.40815,1.4083,1.40803,1.40817,440600002.0
2006-05-01 10:55:00,1.40826,1.40832,1.40802,1.4081,423500001.0
2006-05-01 10:56:00,1.40815,1.40825,1.408,1.4082,511100001.0
2006-05-01 10:57:00,1.40825,1.4083,1.40805,1.4082,371800001.0
2006-05-01 10:58:00,1.4082,1.4083,1.408,1.40815,460600001.0
2006-05-01 10:59:00,1.40799,1.40841,1.40794,1.40818,884100002.0
2006-05-01 11:00:00,1.40831,1.40844,1.40816,1.40828,525300002.0
2006-05-01 11:01:00,1.40821,1.40844,1.40821,1.40826,536200000.0
2006-05-01 11:02:00,1.40779,1.40789,1.40749,1.40753,535200002.0
2006-05-01 11:03:00,1.40746,1.40761,1.40741,1.40756,253300000.0
2006-05-01 11:04:00,1.40757,1.40774,1.40737,1.40762,590800001.0
2006-05-01 11:05:00,1.40762,1.40781,1.40746,1.40761,439600000.0
2006-05-01 11:06:00,1.40763,1.40777,1.4075,1.40774,594100000.0
2006-05-01 11:07:00,1.40778,1.4079,1.40768,1.40768,233500000.0
2006-05-01 11:08:00,1.4078,1.40787,1.40765,1.40783,362600001.0
2006-05-01 11:09:00,1.40764,1.40785,1.40755,1.4077,430500003.0
2006-05-01 11:10:00,1.40773,1.40785,1.40763,1.40773,477300001.0
2006-05-01 11:11:00,1.40752,1.40783,1.40749,1.40763,471800000.0
2006-05-01 11:12:00,1.40758,1.40785,1.40758,1.40778,514700002.0
2006-05-01 11:13:00,1.40778,1.4078,1.40763,1.40778,403500002.0
2006-05-01 11:14:00,1.40779,1.40789,1.40766,1.40784,437700000.0
2006-05-01 11:15:00,1.40787,1.40794,1.40769,1.40777,483100001.0
2006-05-01 11:16:00,1.40781,1.40792,1.40764,1.40787,457000000.0
2006-05-01 11:17:00,1.40787,1.408,1.40778,1.40791,458700001.0
2006-05-01 11:18:00,1.40799,1.40837,1.40799,1.40825,370200000.0
2006-05-01 11:19:00,1.40826,1.40837,1.40805,1.40828,391900000.0
2006-05-01 11:20:00,1.40826,1.40846,1.40816,1.40821,578400000.0
2006-05-01 11:21:00,1.40841,1.40854,1.40819,1.40841,520200000.0
2006-05-01 11:22:00,1.40824,1.40856,1.4082,1.40833,609200001.0
2006-05-01 11:23:00,1.40825,1.4084,1.40805,1.40825,515600000.0
2006-05-01 11:24:00,1.40832,1.40844,1.40828,1.40835,393400000.0
2006-05-01 11:25:00,1.40841,1.40841,1.40826,1.40841,457100001.0
2006-05-01 11:26:00,1.4083,1.40835,1.40815,1.4082,488400000.0
2006-05-01 11:27:00,1.40825,1.4084,1.40805,1.40815,712200001.0
2006-05-01 11:28:00,1.40835,1.40842,1.40815,1.4083,466300003.0
2006-05-01 11:29:00,1.40828,1.40838,1.40805,1.40821,537600006.0
2006-05-01 11:30:00,1.40819,1.40824,1.40804,1.40812,469200002.0
2006-05-01 11:31:00,1.40804,1.40827,1.40794,1.40809,609600002.0
2006-05-01 11:32:00,1.40809,1.40821,1.40794,1.40812,428800001.0
2006-05-01 11:33:00,1.40811,1.40817,1.40797,1.40801,427900000.0
2006-05-01 11:34:00,1.40801,1.40811,1.40783,1.40791,644000002.0
2006-05-01 11:35:00,1.40814,1.40831,1.40796,1.40809,531700002.0
2006-05-01 11:36:00,1.40797,1.40815,1.40794,1.40807,491700001.0
2006-05-01 11:37:00,1.40812,1.40826,1.40796,1.40804,532600002.0
2006-05-01 11:38:00,1.40806,1.40813,1.40788,1.40795,539200000.0
2006-05-01 11:39:00,1.40812,1.40839,1.40796,1.40802,683300002.0
2006-05-01 11:40:00,1.40809,1.40817,1.40792,1.40812,704900002.0
2006-05-01 11:41:00,1.4081,1.40823,1.40786,1.40802,711400001.0
2006-05-01 11:42:00,1.40817,1.40817,1.40782,1.40796,577600002.0
2006-05-01 11:43:00,1.40805,1.40822,1.40802,1.40804,525000002.0
2006-05-01 11:44:00,1.40806,1.40816,1.40786,1.40791,691700004.0
2006-05-01 11:45:00,1.40806,1.40813,1.40786,1.40806,533200001.0
2006-05-01 11:46:00,1.40806,1.40814,1.40796,1.40811,508100001.0
2006-05-01 11:47:00,1.4079,1.40814,1.40777,1.40797,475000003.0
2006-05-01 11:48:00,1.40792,1.40811,1.40784,1.40799,527300001.0
2006-05-01 11:49:00,1.40802,1.40817,1.4079,1.40801,460100000.0
2006-05-01 11:50:00,1.40795,1.40812,1.40783,1.40809,361300000.0
2006-05-01 11:51:00,1.40811,1.40832,1.40811,1.40827,190500000.0
2006-05-01 11:52:00,1.40822,1.40843,1.40815,1.40816,206900001.0
2006-05-01 11:53:00,1.40812,1.40847,1.40812,1.40832,211800001.0
2006-05-01 11:54:00,1.4084,1.40853,1.40825,1.40835,355200002.0
2006-05-01 11:55:00,1.40845,1.4085,1.40832,1.4084,480400001.0
2006-05-01 11:56:00,1.40845,1.40864,1.40825,1.40849,515600001.0
2006-05-01 11:57:00,1.40851,1.40861,1.40826,1.40846,491900002.0
2006-05-01 11:58:00,1.40851,1.40861,1.40831,1.40836,448400000.0
2006-05-01 11:59:00,1.40841,1.40864,1.40833,1.40846,422700001.0
2006-05-01 12:00:00,1.40855,1.40866,1.40836,1.40846,485600000.0
2006-05-01 12:01:00,1.40837,1.4085,1.40812,1.40814,496700002.0
2006-05-01 12:02:00,1.40812,1.40838,1.40812,1.40818,347600000.0
2006-05-01 12:03:00,1.4082,1.4082,1.40801,1.40812,426100001.0
2006-05-01 12:04:00,1.40797,1.4081,1.40779,1.40789,369500000.0
2006-05-01 12:05:00,1.40794,1.40796,1.40774,1.40779,347700000.0
2006-05-01 12:06:00,1.40774,1.40799,1.40771,1.40784,344700000.0
2006-05-01 12:07:00,1.40789,1.40794,1.40769,1.40789,312500000.0
2006-05-01 12:08:00,1.40784,1.40789,1.40756,1.40769,564800001.0
2006-05-01 12:09:00,1.40767,1.40767,1.40731,1.40733,387400000.0
2006-05-01 12:10:00,1.40731,1.40744,1.40716,1.40735,355200000.0
2006-05-01 12:11:00,1.40728,1.40736,1.40711,1.4072,231100000.0
2006-05-01 12:12:00,1.40719,1.40729,1.40709,1.40719,267900002.0
2006-05-01 12:13:00,1.40712,1.40732,1.40704,1.40719,508400001.0
2006-05-01 12:14:00,1.40721,1.40732,1.40699,1.40724,663800002.0
2006-05-01 12:15:00,1.40716,1.40739,1.40712,1.40719,343300001.0
2006-05-01 12:16:00,1.4074,1.40753,1.4073,1.40748,441600000.0
2006-05-01 12:17:00,1.40758,1.40778,1.40758,1.40778,194000000.0
2006-05-01 12:18:00,1.40784,1.40796,1.40764,1.40786,296900000.0
2006-05-01 12:19:00,1.40786,1.40788,1.40763,1.40773,458900001.0
2006-05-01 12:20:00,1.40773,1.40783,1.40758,1.40775,441000002.0
2006-05-01 12:21:00,1.40773,1.40783,1.40763,1.40773,411500000.0
2006-05-01 12:22:00,1.40775,1.40782,1.40759,1.40763,338800001.0
2006-05-01 12:23:00,1.40757,1.40772,1.40752,1.40764,377500000.0
2006-05-01 12:24:00,1.4076,1.40785,1.40755,1.4076,670100002.0
2006-05-01 12:25:00,1.40774,1.40788,1.40747,1.40751,438800000.0
2006-05-01 12:26:00,1.40742,1.4076,1.40735,1.40739,481800001.0
2006-05-01 12:27:00,1.40738,1.40744,1.40723,1.40727,568200000.0
2006-05-01 12:28:00,1.40722,1.40744,1.40712,1.40735,550000000.0
2006-05-01 12:29:00,1.40731,1.40749,1.40722,1.40735,673600000.0
2006-05-01 12:30:00,1.40732,1.40746,1.40721,1.40733,631600001.0
2006-05-01 12:31:00,1.40704,1.40722,1.40662,1.40721,739600005.0
2006-05-01 12:32:00,1.40722,1.40742,1.40703,1.40706,693600002.0
2006-05-01 12:33:00,1.40721,1.40787,1.40721,1.40787,42200000.0
2006-05-01 12:34:00,1.40798,1.40821,1.40783,1.40796,602900000.0
2006-05-01 12:35:00,1.40813,1.40823,1.40794,1.40814,580500000.0
2006-05-01 12:36:00,1.40803,1.40812,1.40773,1.40773,406800000.0
2006-05-01 12:37:00,1.40778,1.40793,1.40773,1.40778,580100000.0
2006-05-01 12:38:00,1.40783,1.408,1.4077,1.40779,737300000.0
2006-05-01 12:39:00,1.40779,1.408,1.40768,1.40784,483100001.0
2006-05-01 12:40:00,1.40788,1.40813,1.40778,1.40781,561600001.0
2006-05-01 12:41:00,1.40769,1.40798,1.40767,1.40775,271800002.0
2006-05-01 12:42:00,1.40772,1.40793,1.40767,1.40785,344700000.0
2006-05-01 12:43:00,1.40796,1.40805,1.4078,1.40783,447400000.0
2006-05-01 12:44:00,1.4078,1.40788,1.40756,1.40775,418600001.0
2006-05-01 12:45:00,1.4078,1.40799,1.4076,1.40799,486400001.0
2006-05-01 12:46:00,1.40797,1.40812,1.40787,1.40793,405100000.0
2006-05-01 12:47:00,1.40782,1.40798,1.40775,1.40788,416500000.0
2006-05-01 12:48:00,1.40778,1.40789,1.40762,1.40769,432200001.0
2006-05-01 12:49:00,1.4077,1.40777,1.40752,1.40764,509800000.0
2006-05-01 12:50:00,1.40767,1.40777,1.40747,1.40749,468100001.0
2006-05-01 12:51:00,1.40747,1.4078,1.40747,1.40767,429000002.0
2006-05-01 12:52:00,1.40768,1.40787,1.40755,1.4077,309100002.0
2006-05-01 12:53:00,1.40769,1.40788,1.40763,1.40779,265700001.0
2006-05-01 12:54:00,1.40777,1.40801,1.40771,1.4079,387000002.0
2006-05-01 12:55:00,1.40786,1.40796,1.40762,1.40782,424200001.0
2006-05-01 12:56:00,1.40778,1.40784,1.40753,1.40767,501500002.0
2006-05-01 12:57:00,1.40785,1.4079,1.40757,1.4078,500300000.0
2006-05-01 12:58:00,1.40781,1.40795,1.40772,1.4079,338500000.0
2006-05-01 12:59:00,1.40793,1.40814,1.40782,1.408,695900001.0
2006-05-01 13:00:00,1.40806,1.4082,1.40801,1.40812,215500000.0
2006-05-01 13:01:00,1.40805,1.40813,1.4079,1.408,356200001.0
2006-05-01 13:02:00,1.40791,1.40821,1.40787,1.40797,332000001.0
2006-05-01 13:03:00,1.40805,1.40817,1.40793,1.40805,390800000.0
2006-05-01 13:04:00,1.4081,1.40817,1.408,1.40805,245300000.0
2006-05-01 13:05:00,1.40801,1.40812,1.40778,1.40778,166900000.0
2006-05-01 13:06:00,1.40775,1.4078,1.40747,1.40747,358300000.0
2006-05-01 13:07:00,1.4075,1.40787,1.4075,1.40785,349100000.0
2006-05-01 13:08:00,1.40799,1.40807,1.40792,1.40797,180900000.0
2006-05-01 13:09:00,1.40797,1.40814,1.40782,1.40787,284900000.0
2006-05-01 13:10:00,1.40794,1.40807,1.40792,1.408,150200000.0
2006-05-01 13:11:00,1.40805,1.40834,1.40792,1.40812,365500000.0
2006-05-01 13:12:00,1.40815,1.40815,1.40796,1.40809,282600001.0
2006-05-01 13:13:00,1.40811,1.40821,1.40804,1.40818,351000000.0
2006-05-01 13:14:00,1.4082,1.40828,1.40815,1.4082,313400001.0
2006-05-01 13:15:00,1.40817,1.40838,1.40798,1.40832,445900002.0
2006-05-01 13:16:00,1.40829,1.4086,1.40822,1.4083,112200000.0
2006-05-01 13:17:00,1.40841,1.40873,1.40841,1.40853,136000000.0
2006-05-01 13:18:00,1.40851,1.40879,1.40851,1.40876,290300000.0
2006-05-01 13:19:00,1.40834,1.40869,1.40821,1.40846,329800000.0
2006-05-01 13:20:00,1.40835,1.40843,1.40823,1.4083,157100000.0
2006-05-01 13:21:00,1.4083,1.40833,1.40825,1.4083,157100000.0
2006-05-01 13:22:00,1.40844,1.40859,1.40837,1.40854,269600001.0
2006-05-01 13:23:00,1.40844,1.40859,1.40841,1.40859,297900000.0
2006-05-01 13:24:00,1.40853,1.40886,1.40844,1.40857,284600002.0
2006-05-01 13:25:00,1.40861,1.40891,1.40861,1.40891,139000000.0
2006-05-01 13:26:00,1.40905,1.40913,1.40893,1.40902,211800000.0
2006-05-01 13:27:00,1.40892,1.40909,1.40887,1.40888,298400001.0
2006-05-01 13:28:00,1.40888,1.409,1.40876,1.40894,472700000.0
2006-05-01 13:29:00,1.40889,1.40907,1.40875,1.40904,562000001.0
2006-05-01 13:30:00,1.40912,1.40912,1.40886,1.40908,533000001.0
2006-05-01 13:31:00,1.40904,1.40947,1.40903,1.40922,554800001.0
2006-05-01 13:32:00,1.40924,1.40944,1.40908,1.40927,228500000.0
2006-05-01 13:33:00,1.40897,1.4091,1.40887,1.40892,368700001.0
2006-05-01 13:34:00,1.40885,1.40885,1.40845,1.40845,334500001.0
2006-05-01 13:35:00,1.4085,1.40872,1.40843,1.40858,363400001.0
2006-05-01 13:36:00,1.40879,1.40892,1.40869,1.4088,467400001.0
2006-05-01 13:37:00,1.40883,1.40938,1.40878,1.40926,502000000.0
2006-05-01 13:38:00,1.40929,1.40952,1.40923,1.40932,404500000.0
2006-05-01 13:39:00,1.40926,1.40957,1.40907,1.40907,229300001.0
2006-05-01 13:40:00,1.40902,1.40941,1.409,1.40922,382600000.0
2006-05-01 13:41:00,1.40938,1.40938,1.40903,1.40916,218500000.0
2006-05-01 13:42:00,1.40916,1.40935,1.40916,1.40927,178500001.0
2006-05-01 13:43:00,1.40953,1.40953,1.40943,1.40952,117600000.0
2006-05-01 13:44:00,1.40955,1.40977,1.40952,1.40974,248100000.0
2006-05-01 13:45:00,1.40968,1.40972,1.40935,1.40947,472400001.0
2006-05-01 13:46:00,1.40956,1.40968,1.40945,1.40965,420600003.0
2006-05-01 13:47:00,1.40973,1.40996,1.40961,1.40984,491800001.0
2006-05-01 13:48:00,1.40975,1.41008,1.40975,1.40985,250200000.0
2006-05-01 13:49:00,1.40977,1.41002,1.40977,1.40983,225600000.0
2006-05-01 13:50:00,1.40988,1.41,1.40982,1.41,269400001.0
2006-05-01 13:51:00,1.41006,1.4102,1.41,1.41015,275600001.0
2006-05-01 13:52:00,1.40981,1.41024,1.4098,1.40995,397600000.0
2006-05-01 13:53:00,1.40973,1.40995,1.40971,1.4099,520800000.0
2006-05-01 13:54:00,1.40983,1.41017,1.40957,1.4098,368000000.0
2006-05-01 13:55:00,1.40965,1.40984,1.40949,1.40965,332900002.0
2006-05-01 13:56:00,1.40969,1.40999,1.40968,1.40987,393100004.0
2006-05-01 13:57:00,1.40996,1.4102,1.40986,1.41003,365800000.0
2006-05-01 13:58:00,1.41003,1.41018,1.40989,1.41018,198300001.0
2006-05-01 13:59:00,1.41001,1.41028,1.41001,1.4101,441000000.0
2006-05-01 14:00:00,1.41004,1.41029,1.41002,1.41018,331500000.0
2006-05-01 14:01:00,1.41011,1.41029,1.41009,1.41022,383100001.0
2006-05-01 14:02:00,1.4101,1.41027,1.41004,1.41023,274900000.0
2006-05-01 14:03:00,1.41028,1.41058,1.41028,1.41049,423300000.0
2006-05-01 14:04:00,1.41044,1.41064,1.41029,1.41061,418800000.0
2006-05-01 14:05:00,1.41066,1.41122,1.41056,1.41093,358500001.0
2006-05-01 14:06:00,1.41105,1.41121,1.41074,1.41085,373100001.0
2006-05-01 14:07:00,1.41097,1.41122,1.41084,1.41091,373900002.0
2006-05-01 14:08:00,1.41104,1.41148,1.41096,1.41121,366200001.0
2006-05-01 14:09:00,1.41134,1.41202,1.41119,1.4117,213200001.0
2006-05-01 14:10:00,1.41186,1.41203,1.41162,1.41182,304400000.0
2006-05-01 14:11:00,1.41178,1.41178,1.41143,1.41163,106200000.0
2006-05-01 14:12:00,1.41156,1.41173,1.41125,1.41138,293300001.0
2006-05-01 14:13:00,1.4113,1.41148,1.41113,1.41136,210900000.0
2006-05-01 14:14:00,1.41131,1.4115,1.41122,1.4114,190400000.0
2006-05-01 14:15:00,1.41131,1.41135,1.41096,1.41131,365300001.0
2006-05-01 14:16:00,1.41131,1.41148,1.41116,1.41123,219500001.0
2006-05-01 14:17:00,1.41126,1.41151,1.41104,1.41151,614000001.0
2006-05-01 14:18:00,1.4116,1.41186,1.41154,1.41179,342500000.0
2006-05-01 14:19:00,1.41185,1.41231,1.41185,1.41217,392100001.0
2006-05-01 14:20:00,1.41227,1.41301,1.41207,1.41301,198300000.0
2006-05-01 14:21:00,1.41311,1.41311,1.41276,1.41278,385100001.0
2006-05-01 14:22:00,1.41296,1.41299,1.41249,1.41287,598000000.0
2006-05-01 14:23:00,1.41325,1.41325,1.4128,1.41315,160100001.0
2006-05-01 14:24:00,1.413,1.4132,1.41242,1.41259,443300000.0
2006-05-01 14:25:00,1.41267,1.41321,1.41267,1.41267,572300000.0
2006-05-01 14:26:00,1.41257,1.4126,1.41235,1.4124,591700003.0
2006-05-01 14:27:00,1.41223,1.41237,1.41203,1.41227,355300000.0
2006-05-01 14:28:00,1.41219,1.41223,1.41152,1.41217,41800000.0
2006-05-01 14:29:00,1.41204,1.41207,1.41174,1.41183,72400002.0
2006-05-01 14:30:00,1.41192,1.41198,1.41068,1.41148,56200001.0
2006-05-01 14:31:00,1.41135,1.41181,1.41135,1.41165,43300000.0
2006-05-01 14:32:00,1.41189,1.41194,1.4112,1.41144,41300000.0
2006-05-01 14:33:00,1.41126,1.41182,1.41116,1.41159,25600000.0
2006-05-01 14:34:00,1.4116,1.41165,1.41143,1.41156,22600000.0
2006-05-01 14:35:00,1.41176,1.41176,1.41133,1.41133,38500000.0
2006-05-01 14:36:00,1.41151,1.4119,1.41145,1.41145,32800000.0
2006-05-01 14:37:00,1.41198,1.4121,1.41192,1.41204,41800001.0
2006-05-01 14:38:00,1.41191,1.41202,1.41154,1.41202,26700000.0
2006-05-01 14:39:00,1.4119,1.41272,1.41177,1.41262,32800000.0
2006-05-01 14:40:00,1.41252,1.41275,1.41244,1.41264,18200000.0
2006-05-01 14:41:00,1.41274,1.41287,1.41243,1.41287,41100000.0
2006-05-01 14:42:00,1.41284,1.41294,1.41188,1.41188,45000000.0
2006-05-01 14:43:00,1.4124,1.41257,1.41225,1.41253,43000000.0
2006-05-01 14:44:00,1.41245,1.41252,1.41224,1.41238,47900000.0
2006-05-01 14:45:00,1.41242,1.41265,1.41224,1.41237,68200000.0
2006-05-01 14:46:00,1.41257,1.41257,1.41233,1.4125,40600001.0
2006-05-01 14:47:00,1.4126,1.41275,1.41249,1.41267,31500000.0
2006-05-01 14:48:00,1.4125,1.4125,1.41202,1.41223,48400000.0
2006-05-01 14:49:00,1.41215,1.41226,1.41195,1.41207,36800000.0
2006-05-01 14:50:00,1.41193,1.41217,1.41185,1.4121,42200000.0
2006-05-01 14:51:00,1.41189,1.41225,1.41177,1.41209,28000000.0
2006-05-01 14:52:00,1.41198,1.41233,1.41198,1.41233,34000000.0
2006-05-01 14:53:00,1.4123,1.4125,1.41195,1.41226,29400000.0
2006-05-01 14:54:00,1.41243,1.413,1.41206,1.41223,44700000.0
2006-05-01 14:55:00,1.41235,1.41287,1.41235,1.41266,33400000.0
2006-05-01 14:56:00,1.41276,1.41389,1.41263,1.41382,35800000.0
2006-05-01 14:57:00,1.41378,1.41491,1.41367,1.41486,44500000.0
2006-05-01 14:58:00,1.41479,1.41508,1.41469,1.41474,52700000.0
2006-05-01 14:59:00,1.41514,1.41524,1.41441,1.41452,41900000.0
2006-05-01 15:00:00,1.4144,1.4146,1.41421,1.41422,59000000.0
2006-05-01 15:01:00,1.4147,1.4147,1.41404,1.41408,37400000.0
2006-05-01 15:02:00,1.41411,1.41419,1.41386,1.41406,22200000.0
2006-05-01 15:03:00,1.41386,1.41408,1.41364,1.41382,43000000.0
2006-05-01 15:04:00,1.41421,1.41445,1.41415,1.41437,33000000.0
2006-05-01 15:05:00,1.41427,1.41427,1.4139,1.41408,35000000.0
2006-05-01 15:06:00,1.41375,1.41388,1.41255,1.41255,57200000.0
2006-05-01 15:07:00,1.41228,1.41255,1.41188,1.41255,42500000.0
2006-05-01 15:08:00,1.41257,1.41276,1.41212,1.41242,59000000.0
2006-05-01 15:09:00,1.41254,1.41275,1.41217,1.41232,29600000.0
2006-05-01 15:10:00,1.41219,1.41288,1.41219,1.41253,36400000.0
2006-05-01 15:11:00,1.41273,1.413,1.4119,1.4119,25800000.0
2006-05-01 15:12:00,1.41183,1.4122,1.41162,1.41194,27800000.0
2006-05-01 15:13:00,1.41228,1.41228,1.41187,1.41208,31600000.0
2006-05-01 15:14:00,1.41177,1.41177,1.41155,1.41157,41300000.0
2006-05-01 15:15:00,1.41171,1.41176,1.41109,1.41157,47700000.0
2006-05-01 15:16:00,1.41168,1.41184,1.41143,1.41146,34200000.0
2006-05-01 15:17:00,1.41166,1.41188,1.41166,1.41187,40500000.0
2006-05-01 15:18:00,1.41232,1.41242,1.41124,1.4116,42400000.0
2006-05-01 15:19:00,1.41161,1.41161,1.41137,1.41137,17800000.0
2006-05-01 15:20:00,1.4114,1.41224,1.4114,1.4122,33500000.0
2006-05-01 15:21:00,1.41207,1.41228,1.41196,1.41227,26000000.0
2006-05-01 15:22:00,1.41211,1.41233,1.4119,1.41218,26600000.0
2006-05-01 15:23:00,1.41239,1.41265,1.41234,1.41254,21000000.0
2006-05-01 15:24:00,1.41258,1.41258,1.41239,1.41256,48300000.0
2006-05-01 15:25:00,1.41253,1.41274,1.41232,1.41239,42200001.0
2006-05-01 15:26:00,1.41232,1.41232,1.41199,1.4122,36000000.0
2006-05-01 15:27:00,1.41245,1.41274,1.41241,1.4126,40900000.0
2006-05-01 15:28:00,1.41262,1.41278,1.41262,1.41265,24000000.0
2006-05-01 15:29:00,1.41268,1.41273,1.4123,1.41253,52200000.0
2006-05-01 15:30:00,1.41235,1.41245,1.41204,1.41245,35900000.0
2006-05-01 15:31:00,1.41234,1.41234,1.41194,1.41225,38500000.0
2006-05-01 15:32:00,1.41226,1.4123,1.41189,1.41193,52900000.0
2006-05-01 15:33:00,1.41186,1.41192,1.41137,1.4118,32600000.0
2006-05-01 15:34:00,1.41192,1.41268,1.41192,1.41245,56200000.0
2006-05-01 15:35:00,1.41257,1.41263,1.41173,1.41173,36400000.0
2006-05-01 15:36:00,1.41192,1.41224,1.41175,1.41177,44800000.0
2006-05-01 15:37:00,1.41184,1.41209,1.41169,1.41202,63900000.0
2006-05-01 15:38:00,1.41187,1.41239,1.41181,1.41239,27600000.0
2006-05-01 15:39:00,1.41248,1.41257,1.41177,1.4121,42400000.0
2006-05-01 15:40:00,1.41198,1.41219,1.41178,1.41195,33400000.0
2006-05-01 15:41:00,1.41191,1.41191,1.41151,1.41173,43200001.0
2006-05-01 15:42:00,1.41144,1.41144,1.41105,1.41124,29800000.0
2006-05-01 15:43:00,1.41134,1.41156,1.41112,1.41149,92200002.0
2006-05-01 15:44:00,1.41147,1.41185,1.41138,1.41182,34800001.0
2006-05-01 15:45:00,1.41146,1.41146,1.41105,1.41144,52900000.0
2006-05-01 15:46:00,1.41134,1.41134,1.41086,1.41086,39200000.0
2006-05-01 15:47:00,1.41083,1.41099,1.4106,1.41092,39600000.0
2006-05-01 15:48:00,1.41084,1.411,1.41057,1.411,36900000.0
2006-05-01 15:49:00,1.41101,1.4111,1.4105,1.41106,61200000.0
2006-05-01 15:50:00,1.41084,1.41084,1.4106,1.4106,19800000.0
2006-05-01 15:51:00,1.41036,1.41036,1.4101,1.4101,35200000.0
2006-05-01 15:52:00,1.40983,1.41031,1.40981,1.41001,37600000.0
2006-05-01 15:53:00,1.40995,1.41059,1.40995,1.41041,43600000.0
2006-05-01 15:54:00,1.41057,1.41057,1.41018,1.41027,48400000.0
2006-05-01 15:55:00,1.41053,1.41057,1.40998,1.40998,36000000.0
2006-05-01 15:56:00,1.40981,1.4102,1.40959,1.41017,53200000.0
2006-05-01 15:57:00,1.40999,1.41047,1.40999,1.41036,30400000.0
2006-05-01 15:58:00,1.41053,1.41053,1.4099,1.41,21000000.0
2006-05-01 15:59:00,1.41006,1.4101,1.40949,1.40949,40000000.0
2006-05-01 16:00:00,1.40922,1.40944,1.40853,1.40893,29800000.0
2006-05-01 16:01:00,1.40877,1.40904,1.40805,1.40805,37400000.0
2006-05-01 16:02:00,1.40833,1.40865,1.40813,1.40865,34000001.0
2006-05-01 16:03:00,1.40857,1.4092,1.4085,1.40895,44800000.0
2006-05-01 16:04:00,1.40885,1.40942,1.40885,1.4092,35000000.0
2006-05-01 16:05:00,1.40911,1.40924,1.40895,1.40905,30200000.0
2006-05-01 16:06:00,1.40873,1.4095,1.40862,1.40881,46100000.0
2006-05-01 16:07:00,1.40839,1.40898,1.40813,1.40813,44400000.0
2006-05-01 16:08:00,1.40808,1.40808,1.40766,1.40766,33600000.0
2006-05-01 16:09:00,1.40734,1.40814,1.40734,1.40781,47600000.0
2006-05-01 16:10:00,1.40787,1.40806,1.40754,1.4078,50300000.0
2006-05-01 16:11:00,1.40743,1.40776,1.40727,1.40732,23600000.0
2006-05-01 16:12:00,1.40748,1.40786,1.40741,1.40786,50900000.0
2006-05-01 16:13:00,1.40808,1.40845,1.40808,1.40845,21800000.0
2006-05-01 16:14:00,1.40835,1.40868,1.40822,1.4085,42000000.0
2006-05-01 16:15:00,1.40838,1.40863,1.4079,1.40816,47800000.0
2006-05-01 16:16:00,1.40806,1.40837,1.40806,1.40829,48000001.0
2006-05-01 16:17:00,1.40819,1.40836,1.40803,1.40806,30600000.0
2006-05-01 16:18:00,1.40826,1.40865,1.40826,1.40847,27000000.0
2006-05-01 16:19:00,1.40852,1.40852,1.40786,1.40805,32000000.0
2006-05-01 16:20:00,1.40812,1.40847,1.40804,1.40847,50700000.0
2006-05-01 16:21:00,1.40845,1.40854,1.40804,1.40823,53600000.0
2006-05-01 16:22:00,1.40842,1.40868,1.40835,1.40866,34800000.0
2006-05-01 16:23:00,1.40883,1.40883,1.4084,1.40868,32600000.0
2006-05-01 16:24:00,1.40863,1.40863,1.40839,1.40853,36700000.0
2006-05-01 16:25:00,1.40864,1.40891,1.40811,1.40874,40800000.0
2006-05-01 16:26:00,1.40877,1.40905,1.4086,1.40878,51600000.0
2006-05-01 16:27:00,1.40886,1.40942,1.40886,1.4091,49800000.0
2006-05-01 16:28:00,1.40938,1.40956,1.40927,1.40933,48600000.0
2006-05-01 16:29:00,1.40953,1.40989,1.40942,1.40975,28000000.0
2006-05-01 16:30:00,1.40976,1.4102,1.40972,1.41008,57900000.0
2006-05-01 16:31:00,1.40981,1.40988,1.40966,1.40968,42400000.0
2006-05-01 16:32:00,1.40992,1.40992,1.40945,1.40969,40400000.0
2006-05-01 16:33:00,1.40967,1.40988,1.40953,1.40985,40200000.0
2006-05-01 16:34:00,1.40997,1.41006,1.40973,1.40996,45600000.0
2006-05-01 16:35:00,1.40998,1.4101,1.40979,1.41009,40200000.0
2006-05-01 16:36:00,1.40979,1.41003,1.4095,1.40969,36400000.0
2006-05-01 16:37:00,1.40964,1.40964,1.40931,1.40945,49800000.0
2006-05-01 16:38:00,1.40925,1.40947,1.40901,1.40902,50400000.0
2006-05-01 16:39:00,1.40908,1.40908,1.40847,1.40855,21000000.0
2006-05-01 16:40:00,1.40854,1.4087,1.40844,1.40863,29200000.0
2006-05-01 16:41:00,1.4081,1.40851,1.4081,1.40836,25400000.0
2006-05-01 16:42:00,1.40804,1.40813,1.40781,1.40781,28400000.0
2006-05-01 16:43:00,1.40775,1.4078,1.40742,1.40752,51200000.0
2006-05-01 16:44:00,1.40758,1.40792,1.40757,1.40792,52000000.0
2006-05-01 16:45:00,1.40767,1.4079,1.40767,1.40776,52200000.0
2006-05-01 16:46:00,1.40773,1.4078,1.40728,1.40776,49600000.0
2006-05-01 16:47:00,1.40757,1.40757,1.40675,1.40681,51700000.0
2006-05-01 16:48:00,1.40678,1.4069,1.40626,1.40657,48900000.0
2006-05-01 16:49:00,1.40656,1.40673,1.40637,1.40673,43100000.0
2006-05-01 16:50:00,1.40671,1.40687,1.40651,1.40666,38600000.0
2006-05-01 16:51:00,1.40671,1.40722,1.40663,1.40722,31800000.0
2006-05-01 16:52:00,1.40716,1.40733,1.40706,1.40717,36000000.0
2006-05-01 16:53:00,1.40702,1.4071,1.40663,1.40683,58200001.0
2006-05-01 16:54:00,1.40706,1.40725,1.40629,1.40645,21400000.0
2006-05-01 16:55:00,1.40659,1.40659,1.40613,1.4064,30400000.0
2006-05-01 16:56:00,1.40638,1.40641,1.40616,1.4064,67800001.0
2006-05-01 16:57:00,1.40641,1.40656,1.40587,1.40605,32400000.0
2006-05-01 16:58:00,1.40583,1.40592,1.40539,1.40539,27400000.0
2006-05-01 16:59:00,1.40546,1.40552,1.4046,1.40472,30600000.0
2006-05-01 17:00:00,1.40467,1.40509,1.40452,1.40482,39600000.0
2006-05-01 17:01:00,1.40478,1.40507,1.40463,1.40486,49200000.0
2006-05-01 17:02:00,1.4048,1.40492,1.40425,1.40441,27000000.0
2006-05-01 17:03:00,1.40451,1.40476,1.40436,1.40476,42000000.0
2006-05-01 17:04:00,1.40466,1.40495,1.40433,1.40483,30400000.0
2006-05-01 17:05:00,1.40504,1.40547,1.40494,1.40547,34200000.0
2006-05-01 17:06:00,1.40545,1.40605,1.40534,1.40595,37000000.0
2006-05-01 17:07:00,1.406,1.40615,1.40557,1.40557,52200000.0
2006-05-01 17:08:00,1.40539,1.4057,1.40539,1.4057,30600000.0
2006-05-01 17:09:00,1.40571,1.40571,1.40526,1.40542,47000000.0
2006-05-01 17:10:00,1.40529,1.40551,1.40491,1.40492,26500000.0
2006-05-01 17:11:00,1.40502,1.40522,1.40501,1.40513,47900001.0
2006-05-01 17:12:00,1.40538,1.40542,1.40511,1.40521,33200000.0
2006-05-01 17:13:00,1.40501,1.40561,1.40495,1.40561,33600000.0
2006-05-01 17:14:00,1.40572,1.4063,1.40572,1.40616,53300001.0
2006-05-01 17:15:00,1.40672,1.40672,1.40636,1.40639,50600000.0
2006-05-01 17:16:00,1.40633,1.40667,1.40615,1.40637,51800001.0
2006-05-01 17:17:00,1.40634,1.40656,1.40612,1.40656,42400000.0
2006-05-01 17:18:00,1.40679,1.40679,1.40629,1.40665,35000000.0
2006-05-01 17:19:00,1.40656,1.40678,1.40645,1.40661,30400000.0
2006-05-01 17:20:00,1.4066,1.40666,1.40626,1.40642,49800000.0
2006-05-01 17:21:00,1.40684,1.40684,1.40614,1.40632,60800001.0
2006-05-01 17:22:00,1.40613,1.40649,1.40613,1.40626,42400000.0
2006-05-01 17:23:00,1.40603,1.4064,1.40603,1.40632,32600000.0
2006-05-01 17:24:00,1.40622,1.40639,1.40603,1.40614,28200000.0
2006-05-01 17:25:00,1.40594,1.40616,1.40556,1.40573,49600000.0
2006-05-01 17:26:00,1.40539,1.40553,1.40485,1.40485,29800000.0
2006-05-01 17:27:00,1.40488,1.40492,1.40452,1.40464,27300000.0
2006-05-01 17:28:00,1.40506,1.40514,1.40479,1.40479,42200000.0
2006-05-01 17:29:00,1.40484,1.40508,1.4046,1.40502,48700001.0
2006-05-01 17:30:00,1.40491,1.40491,1.40405,1.40464,33600000.0
2006-05-01 17:31:00,1.40467,1.40476,1.40441,1.40441,56400001.0
2006-05-01 17:32:00,1.40433,1.40476,1.40433,1.4047,41400000.0
2006-05-01 17:33:00,1.40475,1.40481,1.40463,1.4047,39800000.0
2006-05-01 17:34:00,1.40461,1.4047,1.40438,1.4047,32000000.0
2006-05-01 17:35:00,1.40462,1.40479,1.40441,1.40465,36000000.0
2006-05-01 17:36:00,1.4047,1.40493,1.40461,1.4049,53500000.0
2006-05-01 17:37:00,1.40498,1.40498,1.40421,1.40477,30200000.0
2006-05-01 17:38:00,1.40466,1.40487,1.4042,1.4042,75000002.0
2006-05-01 17:39:00,1.40423,1.40438,1.40404,1.40436,46000000.0
2006-05-01 17:40:00,1.40415,1.40427,1.40387,1.4039,60200001.0
2006-05-01 17:41:00,1.40391,1.40439,1.40383,1.40412,51600000.0
2006-05-01 17:42:00,1.4038,1.40393,1.40317,1.40362,18600000.0
2006-05-01 17:43:00,1.40383,1.40395,1.40336,1.40348,36000000.0
2006-05-01 17:44:00,1.40329,1.40333,1.40313,1.40314,33000000.0
2006-05-01 17:45:00,1.40328,1.40364,1.40319,1.4036,27800000.0
2006-05-01 17:46:00,1.40379,1.40386,1.40356,1.40382,43200000.0
2006-05-01 17:47:00,1.40376,1.40397,1.40366,1.40366,28000000.0
2006-05-01 17:48:00,1.40382,1.40422,1.40369,1.40422,28200000.0
2006-05-01 17:49:00,1.40431,1.40431,1.40369,1.40401,34700000.0
2006-05-01 17:50:00,1.4037,1.4037,1.40338,1.40352,24800000.0
2006-05-01 17:51:00,1.40345,1.40364,1.40317,1.40317,41900000.0
2006-05-01 17:52:00,1.40329,1.40338,1.40313,1.40333,32800000.0
2006-05-01 17:53:00,1.40334,1.4035,1.40323,1.40323,31900000.0
2006-05-01 17:54:00,1.40292,1.40315,1.40239,1.40265,60600000.0
2006-05-01 17:55:00,1.40267,1.40336,1.40254,1.40336,43400000.0
2006-05-01 17:56:00,1.40337,1.40376,1.40337,1.40344,22000000.0
2006-05-01 17:57:00,1.40324,1.40339,1.4031,1.40339,53800000.0
2006-05-01 17:58:00,1.40349,1.40349,1.40318,1.40345,90000002.0
2006-05-01 17:59:00,1.40315,1.40341,1.40255,1.40255,50200000.0
2006-05-01 18:00:00,1.40267,1.40274,1.40247,1.40266,38000000.0
2006-05-01 18:01:00,1.40284,1.40285,1.4025,1.40263,39500000.0
2006-05-01 18:02:00,1.40284,1.4029,1.40273,1.4029,50300000.0
2006-05-01 18:03:00,1.40272,1.40292,1.40253,1.40253,40900000.0
2006-05-01 18:04:00,1.40299,1.40313,1.40289,1.40289,52200000.0
2006-05-01 18:05:00,1.4029,1.4029,1.40264,1.40264,30600000.0
2006-05-01 18:06:00,1.4027,1.40312,1.40258,1.40276,45000000.0
2006-05-01 18:07:00,1.403,1.40315,1.4029,1.40315,39800000.0
2006-05-01 18:08:00,1.40315,1.40343,1.40315,1.40329,52000000.0
2006-05-01 18:09:00,1.40357,1.40397,1.40357,1.40366,53300000.0
2006-05-01 18:10:00,1.4036,1.40419,1.40354,1.40406,33900000.0
2006-05-01 18:11:00,1.40412,1.40422,1.40365,1.40371,60400000.0
2006-05-01 18:12:00,1.40365,1.40396,1.40365,1.40379,39000000.0
2006-05-01 18:13:00,1.40392,1.40401,1.40331,1.40344,58400001.0
2006-05-01 18:14:00,1.40278,1.4034,1.40278,1.40335,30400000.0
2006-05-01 18:15:00,1.40307,1.40336,1.40306,1.40315,38700000.0
2006-05-01 18:16:00,1.4031,1.40339,1.40286,1.40288,33000000.0
2006-05-01 18:17:00,1.40309,1.40342,1.40309,1.40324,39800000.0
2006-05-01 18:18:00,1.40331,1.40372,1.40326,1.40367,35900000.0
2006-05-01 18:19:00,1.40388,1.40398,1.40381,1.40387,31000000.0
2006-05-01 18:20:00,1.40398,1.40434,1.40396,1.40404,33000001.0
2006-05-01 18:21:00,1.40401,1.40415,1.40382,1.404,46800000.0
2006-05-01 18:22:00,1.40414,1.40443,1.40414,1.4043,28900000.0
2006-05-01 18:23:00,1.40422,1.40441,1.40422,1.40429,27800000.0
2006-05-01 18:24:00,1.40424,1.40426,1.40399,1.40401,38200000.0
2006-05-01 18:25:00,1.40417,1.40425,1.404,1.40415,19000000.0
2006-05-01 18:26:00,1.40403,1.40407,1.40396,1.40401,37200000.0
2006-05-01 18:27:00,1.40399,1.40441,1.40377,1.40438,33800000.0
2006-05-01 18:28:00,1.40406,1.40426,1.40397,1.40398,28000000.0
2006-05-01 18:29:00,1.40399,1.4042,1.40393,1.40412,33800000.0
2006-05-01 18:30:00,1.40419,1.40435,1.40407,1.40423,41100000.0
2006-05-01 18:31:00,1.40424,1.40428,1.40406,1.40421,29800000.0
2006-05-01 18:32:00,1.40424,1.40429,1.40408,1.40429,30600000.0
2006-05-01 18:33:00,1.40444,1.40475,1.4044,1.40461,35200000.0
2006-05-01 18:34:00,1.40468,1.40495,1.40467,1.40485,40900000.0
2006-05-01 18:35:00,1.40485,1.40485,1.40439,1.40483,39800000.0
2006-05-01 18:36:00,1.40464,1.40483,1.4046,1.40469,47200000.0
2006-05-01 18:37:00,1.40476,1.40476,1.40454,1.40467,29200000.0
2006-05-01 18:38:00,1.40451,1.40483,1.40441,1.40483,38000000.0
2006-05-01 18:39:00,1.40446,1.40475,1.40446,1.40463,25600000.0
2006-05-01 18:40:00,1.40451,1.40459,1.4042,1.40432,32800000.0
2006-05-01 18:41:00,1.40455,1.40491,1.40455,1.40491,44700000.0
2006-05-01 18:42:00,1.40488,1.40499,1.40467,1.40499,41100000.0
2006-05-01 18:43:00,1.40488,1.40511,1.40469,1.40469,33000000.0
2006-05-01 18:44:00,1.40458,1.40459,1.40437,1.40437,31800000.0
2006-05-01 18:45:00,1.40456,1.40461,1.40435,1.40435,26800000.0
2006-05-01 18:46:00,1.40465,1.40475,1.40456,1.40456,43300000.0
2006-05-01 18:47:00,1.40473,1.40481,1.40466,1.40481,27000000.0
2006-05-01 18:48:00,1.40489,1.40507,1.4048,1.40493,47300000.0
2006-05-01 18:49:00,1.40474,1.40474,1.4043,1.40447,46400000.0
2006-05-01 18:50:00,1.40455,1.40455,1.40423,1.40429,41600000.0
2006-05-01 18:51:00,1.40416,1.40416,1.40391,1.40399,33200000.0
2006-05-01 18:52:00,1.40386,1.40452,1.40386,1.4044,53600000.0
2006-05-01 18:53:00,1.40446,1.40449,1.40434,1.40438,35200000.0
2006-05-01 18:54:00,1.4045,1.4045,1.40416,1.40441,27600000.0
2006-05-01 18:55:00,1.40416,1.40436,1.40416,1.40426,47600001.0
2006-05-01 18:56:00,1.40398,1.40442,1.40392,1.40392,39600000.0
2006-05-01 18:57:00,1.40428,1.40436,1.40428,1.40431,25600000.0
2006-05-01 18:58:00,1.40434,1.40445,1.40428,1.4043,24600000.0
2006-05-01 18:59:00,1.40449,1.40467,1.40422,1.40467,38500000.0
2006-05-01 19:00:00,1.4048,1.40485,1.40448,1.40461,26200000.0
2006-05-01 19:01:00,1.40464,1.40464,1.40429,1.40444,46200000.0
2006-05-01 19:02:00,1.40446,1.40454,1.40439,1.40454,27400000.0
2006-05-01 19:03:00,1.40446,1.40465,1.40431,1.40453,60200000.0
2006-05-01 19:04:00,1.40446,1.40454,1.40425,1.40444,35000000.0
2006-05-01 19:05:00,1.4045,1.40468,1.40441,1.4045,36100000.0
2006-05-01 19:06:00,1.40454,1.40454,1.40441,1.40454,35200000.0
2006-05-01 19:07:00,1.40449,1.40464,1.40434,1.40464,42900000.0
2006-05-01 19:08:00,1.40435,1.40452,1.4043,1.4043,18000000.0
2006-05-01 19:09:00,1.4042,1.40429,1.40414,1.40419,54900001.0
2006-05-01 19:10:00,1.40432,1.40443,1.40394,1.40394,58500000.0
2006-05-01 19:11:00,1.40429,1.40459,1.40427,1.40451,37800000.0
2006-05-01 19:12:00,1.40428,1.40467,1.40428,1.40467,28000000.0
2006-05-01 19:13:00,1.40478,1.40494,1.40466,1.40494,34800000.0
2006-05-01 19:14:00,1.40472,1.40476,1.40452,1.40476,44500000.0
2006-05-01 19:15:00,1.40447,1.40473,1.40436,1.40472,26000000.0
2006-05-01 19:16:00,1.40454,1.40503,1.40454,1.40499,44200001.0
2006-05-01 19:17:00,1.40502,1.40511,1.40487,1.40497,39000000.0
2006-05-01 19:18:00,1.40506,1.40509,1.40493,1.40502,32200001.0
2006-05-01 19:19:00,1.40512,1.40512,1.40462,1.40499,46900000.0
2006-05-01 19:20:00,1.40501,1.40518,1.40477,1.40504,97500000.0
2006-05-01 19:21:00,1.40467,1.40487,1.40461,1.40461,28200000.0
2006-05-01 19:22:00,1.4047,1.4049,1.40451,1.4046,33200000.0
2006-05-01 19:23:00,1.40449,1.40449,1.40412,1.40418,50200000.0
2006-05-01 19:24:00,1.4041,1.40415,1.40382,1.40402,60300000.0
2006-05-01 19:25:00,1.4042,1.4042,1.40389,1.40401,36800000.0
2006-05-01 19:26:00,1.40379,1.40404,1.40358,1.40384,38900000.0
2006-05-01 19:27:00,1.4037,1.40389,1.40346,1.40389,39000000.0
2006-05-01 19:28:00,1.40369,1.40375,1.40347,1.40368,40100000.0
2006-05-01 19:29:00,1.40363,1.40371,1.40322,1.40364,32800000.0
2006-05-01 19:30:00,1.40362,1.40362,1.40312,1.40325,53300001.0
2006-05-01 19:31:00,1.4032,1.4032,1.40289,1.40294,46400000.0
2006-05-01 19:32:00,1.40283,1.40283,1.40236,1.40251,34200000.0
2006-05-01 19:33:00,1.40258,1.40274,1.40249,1.40258,41200000.0
2006-05-01 19:34:00,1.40252,1.40285,1.40239,1.40277,29500000.0
2006-05-01 19:35:00,1.40275,1.40278,1.40222,1.40254,62400001.0
2006-05-01 19:36:00,1.40251,1.40268,1.40238,1.40251,48100000.0
2006-05-01 19:37:00,1.40261,1.40262,1.40231,1.40231,33900000.0
2006-05-01 19:38:00,1.40235,1.40275,1.40234,1.40234,25400000.0
2006-05-01 19:39:00,1.4024,1.40261,1.40232,1.40255,53500000.0
2006-05-01 19:40:00,1.40267,1.40296,1.40242,1.40296,47400001.0
2006-05-01 19:41:00,1.40294,1.40313,1.4029,1.40311,54000000.0
2006-05-01 19:42:00,1.40305,1.40332,1.40304,1.40332,32800000.0
2006-05-01 19:43:00,1.40313,1.40313,1.40269,1.40303,42200000.0
2006-05-01 19:44:00,1.40288,1.40289,1.40259,1.40266,63400000.0
2006-05-01 19:45:00,1.40251,1.4026,1.40245,1.40259,46400001.0
2006-05-01 19:46:00,1.40253,1.40268,1.40223,1.40223,42200000.0
2006-05-01 19:47:00,1.40248,1.40269,1.40243,1.4026,44800000.0
2006-05-01 19:48:00,1.4026,1.4026,1.40236,1.40239,33000000.0
2006-05-01 19:49:00,1.40234,1.40257,1.40234,1.40248,27200000.0
2006-05-01 19:50:00,1.40269,1.40269,1.40236,1.40257,42400000.0
2006-05-01 19:51:00,1.40243,1.40268,1.40243,1.40262,39900000.0
2006-05-01 19:52:00,1.40266,1.40305,1.40266,1.4029,37800000.0
2006-05-01 19:53:00,1.403,1.40318,1.40288,1.40288,44100000.0
2006-05-01 19:54:00,1.40293,1.40308,1.40293,1.40298,30800000.0
2006-05-01 19:55:00,1.40293,1.40306,1.40293,1.40296,56300001.0
2006-05-01 19:56:00,1.40288,1.40322,1.40284,1.40322,42400000.0
2006-05-01 19:57:00,1.4033,1.4033,1.40301,1.40315,24600000.0
2006-05-01 19:58:00,1.40307,1.40316,1.40304,1.40304,29100000.0
2006-05-01 19:59:00,1.40316,1.4033,1.40301,1.40301,44800001.0
2006-05-01 20:00:00,1.40308,1.40338,1.40302,1.40302,37400000.0
2006-05-01 20:01:00,1.40337,1.40342,1.40317,1.40317,54200000.0
2006-05-01 20:02:00,1.40333,1.40333,1.40304,1.40326,31800000.0
2006-05-01 20:03:00,1.40339,1.40339,1.40298,1.40314,31600000.0
2006-05-01 20:04:00,1.40322,1.4034,1.40299,1.40304,51700000.0
2006-05-01 20:05:00,1.40286,1.40303,1.40278,1.40281,41200000.0
2006-05-01 20:06:00,1.40312,1.40339,1.40312,1.40336,33000000.0
2006-05-01 20:07:00,1.40321,1.4034,1.4028,1.40317,25600000.0
2006-05-01 20:08:00,1.40314,1.40321,1.40274,1.40321,21000000.0
2006-05-01 20:09:00,1.40341,1.4035,1.40339,1.4034,31100000.0
2006-05-01 20:10:00,1.40311,1.40361,1.40311,1.40332,44400000.0
2006-05-01 20:11:00,1.40339,1.40339,1.40312,1.40322,31100000.0
2006-05-01 20:12:00,1.40336,1.40349,1.40303,1.4033,38500000.0
2006-05-01 20:13:00,1.40334,1.40334,1.40314,1.4032,35000001.0
2006-05-01 20:14:00,1.40307,1.40318,1.40257,1.40314,48300000.0
2006-05-01 20:15:00,1.40326,1.40326,1.40297,1.4032,37600000.0
2006-05-01 20:16:00,1.40318,1.40336,1.40307,1.40307,42200000.0
2006-05-01 20:17:00,1.4031,1.4034,1.40294,1.40327,36600000.0
2006-05-01 20:18:00,1.40322,1.40333,1.40299,1.40304,46400000.0
2006-05-01 20:19:00,1.40315,1.40315,1.40265,1.40267,57200000.0
2006-05-01 20:20:00,1.40257,1.40264,1.40228,1.40264,40000000.0
2006-05-01 20:21:00,1.40242,1.40269,1.40242,1.40255,38600000.0
2006-05-01 20:22:00,1.40254,1.40263,1.40245,1.40263,37200000.0
2006-05-01 20:23:00,1.40257,1.40267,1.40233,1.40258,83000001.0
2006-05-01 20:24:00,1.40281,1.40287,1.40267,1.40267,21000000.0
2006-05-01 20:25:00,1.40288,1.40288,1.40252,1.40252,58000000.0
2006-05-01 20:26:00,1.40289,1.40291,1.40253,1.40277,30600000.0
2006-05-01 20:27:00,1.40292,1.40304,1.40257,1.40279,53800000.0
2006-05-01 20:28:00,1.40273,1.40278,1.40251,1.40276,40200000.0
2006-05-01 20:29:00,1.40272,1.40272,1.40217,1.40246,31400000.0
2006-05-01 20:30:00,1.40241,1.40254,1.40222,1.40254,33500000.0
2006-05-01 20:31:00,1.40256,1.4027,1.40213,1.40269,68600000.0
2006-05-01 20:32:00,1.40262,1.40285,1.40225,1.40285,52000000.0
2006-05-01 20:33:00,1.40283,1.40283,1.40221,1.40243,29000000.0
2006-05-01 20:34:00,1.40236,1.40259,1.4023,1.40259,36400000.0
2006-05-01 20:35:00,1.40245,1.4026,1.40231,1.40233,67600002.0
2006-05-01 20:36:00,1.40248,1.40288,1.40248,1.40277,44200000.0
2006-05-01 20:37:00,1.40273,1.40273,1.40245,1.40266,63400000.0
2006-05-01 20:38:00,1.40273,1.40281,1.40255,1.40259,30600000.0
2006-05-01 20:39:00,1.40239,1.4025,1.40209,1.40223,50400000.0
2006-05-01 20:40:00,1.40223,1.40241,1.40223,1.40228,52000000.0
2006-05-01 20:41:00,1.40236,1.40245,1.40211,1.40233,50800000.0
2006-05-01 20:42:00,1.40226,1.40243,1.402,1.40243,45800000.0
2006-05-01 20:43:00,1.40229,1.40253,1.40208,1.40208,36200000.0
2006-05-01 20:44:00,1.40233,1.4024,1.40212,1.40218,30400000.0
2006-05-01 20:45:00,1.40184,1.4022,1.40184,1.40189,44800000.0
2006-05-01 20:46:00,1.40235,1.40253,1.4023,1.40251,48400000.0
2006-05-01 20:47:00,1.40249,1.40254,1.40214,1.40241,30400000.0
2006-05-01 20:48:00,1.40233,1.40264,1.40233,1.40253,49700000.0
2006-05-01 20:49:00,1.40254,1.40286,1.40254,1.40286,24100000.0
2006-05-01 20:50:00,1.40277,1.40279,1.40263,1.40279,39000000.0
2006-05-01 20:51:00,1.40276,1.4031,1.40276,1.40308,26300000.0
2006-05-01 20:52:00,1.40309,1.40329,1.40302,1.40317,25000000.0
2006-05-01 20:53:00,1.40296,1.40316,1.40296,1.40309,54000001.0
2006-05-01 20:54:00,1.40279,1.40317,1.40278,1.40285,41700000.0
2006-05-01 20:55:00,1.40281,1.40297,1.40269,1.40293,23600000.0
2006-05-01 20:56:00,1.4029,1.40301,1.40286,1.40291,44800000.0
2006-05-01 20:57:00,1.40283,1.40289,1.40259,1.40259,30400000.0
2006-05-01 20:58:00,1.40265,1.40276,1.40253,1.40263,52000000.0
2006-05-01 20:59:00,1.40272,1.40305,1.40267,1.40305,59800000.0
2006-05-01 21:00:00,1.40301,1.40312,1.40273,1.40301,24600000.0
2006-05-01 21:01:00,1.40305,1.40322,1.40262,1.40262,30600000.0
2006-05-01 21:02:00,1.40306,1.40327,1.4028,1.40316,34400000.0
2006-05-01 21:03:00,1.40306,1.4031,1.40296,1.40298,32700000.0
2006-05-01 21:04:00,1.40316,1.40319,1.40292,1.40305,38700000.0
2006-05-01 21:05:00,1.4027,1.40308,1.4027,1.40294,32800000.0
2006-05-01 21:06:00,1.40301,1.4031,1.40279,1.4031,32000000.0
2006-05-01 21:07:00,1.40324,1.40334,1.40318,1.40329,31000000.0
2006-05-01 21:08:00,1.40305,1.40322,1.40292,1.40322,31600000.0
2006-05-01 21:09:00,1.40324,1.40324,1.40288,1.40306,32800000.0
2006-05-01 21:10:00,1.40318,1.40327,1.40301,1.40306,30600000.0
2006-05-01 21:11:00,1.40316,1.40345,1.40294,1.40313,35600000.0
2006-05-01 21:12:00,1.40316,1.40324,1.40293,1.403,65200001.0
2006-05-01 21:13:00,1.40287,1.40308,1.4028,1.4029,46800000.0
2006-05-01 21:14:00,1.40251,1.40274,1.40233,1.4025,36000000.0
2006-05-01 21:15:00,1.40234,1.40256,1.40234,1.4025,41200000.0
2006-05-01 21:16:00,1.40215,1.40248,1.40208,1.40216,54000000.0
2006-05-01 21:17:00,1.40208,1.40224,1.40065,1.40065,34000000.0
2006-05-01 21:18:00,1.40101,1.40101,1.40041,1.40095,42600000.0
2006-05-01 21:19:00,1.40087,1.40087,1.40026,1.40051,18000000.0
2006-05-01 21:20:00,1.40082,1.40112,1.40073,1.40087,44800000.0
2006-05-01 21:21:00,1.40093,1.40115,1.40091,1.40091,30200000.0
2006-05-01 21:22:00,1.40086,1.40166,1.40086,1.4015,36600000.0
2006-05-01 21:23:00,1.40143,1.40159,1.401,1.401,49100000.0
2006-05-01 21:24:00,1.4012,1.40159,1.40091,1.40124,56200000.0
2006-05-01 21:25:00,1.40153,1.40196,1.40146,1.40167,37400000.0
2006-05-01 21:26:00,1.40223,1.40245,1.40184,1.40202,43400000.0
2006-05-01 21:27:00,1.40221,1.40222,1.40197,1.40197,31100000.0
2006-05-01 21:28:00,1.40188,1.40227,1.4018,1.40226,30400000.0
2006-05-01 21:29:00,1.40233,1.4025,1.40206,1.40221,34000000.0
2006-05-01 21:30:00,1.40215,1.40233,1.40206,1.40215,30600000.0
2006-05-01 21:31:00,1.40194,1.40194,1.40164,1.40176,46700000.0
2006-05-01 21:32:00,1.40191,1.40224,1.40191,1.40224,37800000.0
2006-05-01 21:33:00,1.40225,1.40228,1.40205,1.40221,25600000.0
2006-05-01 21:34:00,1.40226,1.40229,1.4019,1.40195,49100000.0
2006-05-01 21:35:00,1.40205,1.40208,1.40178,1.40208,38700000.0
2006-05-01 21:36:00,1.4022,1.4022,1.40182,1.40212,61000001.0
2006-05-01 21:37:00,1.40215,1.40215,1.40184,1.40194,25200000.0
2006-05-01 21:38:00,1.4017,1.4017,1.40122,1.40122,30400000.0
2006-05-01 21:39:00,1.4008,1.40102,1.4007,1.40092,26400000.0
2006-05-01 21:40:00,1.40093,1.40112,1.39998,1.40004,32400000.0
2006-05-01 21:41:00,1.39991,1.40018,1.39977,1.39998,36200000.0
2006-05-01 21:42:00,1.4001,1.40016,1.39933,1.39933,28300000.0
2006-05-01 21:43:00,1.39969,1.39969,1.3993,1.39951,33200000.0
2006-05-01 21:44:00,1.3994,1.39977,1.39923,1.39965,27800000.0
2006-05-01 21:45:00,1.39981,1.39981,1.3989,1.39891,34100000.0
2006-05-01 21:46:00,1.39896,1.39946,1.39896,1.39915,32600000.0
2006-05-01 21:47:00,1.39935,1.39968,1.39922,1.39922,31400000.0
2006-05-01 21:48:00,1.39958,1.39969,1.39914,1.39968,49300000.0
2006-05-01 21:49:00,1.39981,1.40037,1.39981,1.40037,23000000.0
2006-05-01 21:50:00,1.40041,1.40041,1.40005,1.40011,35400000.0
2006-05-01 21:51:00,1.40006,1.40024,1.40006,1.40022,51000000.0
2006-05-01 21:52:00,1.4001,1.4001,1.39976,1.3999,34700000.0
2006-05-01 21:53:00,1.39988,1.40003,1.39988,1.39993,36800000.0
2006-05-01 21:54:00,1.40003,1.40031,1.39999,1.4003,43700000.0
2006-05-01 21:55:00,1.40044,1.40099,1.40044,1.40099,46300000.0
2006-05-01 21:56:00,1.40101,1.40154,1.40101,1.4011,35000000.0
2006-05-01 21:57:00,1.40116,1.40137,1.40088,1.40137,48400000.0
2006-05-01 21:58:00,1.40148,1.40148,1.40127,1.40128,30000000.0
2006-05-01 21:59:00,1.40143,1.40156,1.40115,1.40115,37800000.0
2006-05-01 22:00:00,1.40109,1.4012,1.40098,1.40112,43700000.0
2006-05-01 22:01:00,1.40089,1.4011,1.40082,1.40095,52400001.0
2006-05-01 22:02:00,1.40105,1.40109,1.40067,1.40067,59900001.0
2006-05-01 22:03:00,1.40096,1.40135,1.40085,1.40135,18400000.0
2006-05-01 22:04:00,1.4012,1.40145,1.40116,1.40117,49200000.0
2006-05-01 22:05:00,1.40133,1.40151,1.4013,1.40151,50600000.0
2006-05-01 22:06:00,1.40156,1.40156,1.40092,1.40121,41200000.0
2006-05-01 22:07:00,1.40116,1.40148,1.40116,1.4013,25600000.0
2006-05-01 22:08:00,1.40153,1.40188,1.4007,1.40089,33200000.0
2006-05-01 22:09:00,1.4008,1.40128,1.4005,1.40118,35400000.0
2006-05-01 22:10:00,1.40132,1.40148,1.40127,1.40142,49600000.0
2006-05-01 22:11:00,1.40123,1.40162,1.40119,1.4013,42400000.0
2006-05-01 22:12:00,1.40115,1.40138,1.40114,1.40114,45400000.0
2006-05-01 22:13:00,1.4011,1.4011,1.4009,1.4009,25600000.0
2006-05-01 22:14:00,1.40068,1.40106,1.40068,1.40077,55800001.0
2006-05-01 22:15:00,1.40089,1.40112,1.40082,1.40089,35000000.0
2006-05-01 22:16:00,1.4007,1.40084,1.40057,1.40057,48200000.0
2006-05-01 22:17:00,1.40094,1.40122,1.40088,1.40092,20000000.0
2006-05-01 22:18:00,1.40101,1.40115,1.40086,1.40086,26600000.0
2006-05-01 22:19:00,1.40077,1.40103,1.40077,1.40088,50300000.0
2006-05-01 22:20:00,1.40089,1.40101,1.40073,1.40094,50000000.0
2006-05-01 22:21:00,1.40082,1.40103,1.40053,1.40094,30600000.0
2006-05-01 22:22:00,1.40121,1.40126,1.40101,1.40101,47700000.0
2006-05-01 22:23:00,1.40118,1.40118,1.4008,1.4008,29800000.0
2006-05-01 22:24:00,1.40089,1.40089,1.40054,1.40079,51400000.0
2006-05-01 22:25:00,1.40071,1.40085,1.40068,1.40073,44600000.0
2006-05-01 22:26:00,1.40012,1.40043,1.40012,1.40043,32800000.0
2006-05-01 22:27:00,1.40018,1.40018,1.39977,1.39985,33200000.0
2006-05-01 22:28:00,1.39954,1.40022,1.39938,1.39945,44600000.0
2006-05-01 22:29:00,1.39944,1.39966,1.39931,1.39941,14800000.0
2006-05-01 22:30:00,1.39959,1.40007,1.39959,1.39994,52800000.0
2006-05-01 22:31:00,1.40023,1.40048,1.39974,1.40048,18200000.0
2006-05-01 22:32:00,1.40034,1.40047,1.40024,1.40047,50400000.0
2006-05-01 22:33:00,1.40032,1.40043,1.40023,1.40028,42000000.0
2006-05-01 22:34:00,1.40019,1.40029,1.39994,1.40009,52800000.0
2006-05-01 22:35:00,1.40024,1.40035,1.40009,1.40009,44000001.0
2006-05-01 22:36:00,1.40019,1.40043,1.39976,1.39976,37600000.0
2006-05-01 22:37:00,1.4003,1.40038,1.40018,1.40033,54400000.0
2006-05-01 22:38:00,1.40034,1.40057,1.40034,1.40053,30800000.0
2006-05-01 22:39:00,1.40042,1.40053,1.40021,1.40021,31700000.0
2006-05-01 22:40:00,1.40027,1.40027,1.39984,1.39984,31000000.0
2006-05-01 22:41:00,1.40034,1.40034,1.4,1.40017,26000000.0
2006-05-01 22:42:00,1.40022,1.40022,1.40002,1.40016,28400000.0
2006-05-01 22:43:00,1.40009,1.40015,1.39992,1.40002,33200000.0
2006-05-01 22:44:00,1.39996,1.40011,1.39991,1.40003,40500000.0
2006-05-01 22:45:00,1.39999,1.40008,1.39987,1.40008,35100000.0
2006-05-01 22:46:00,1.40003,1.40013,1.3999,1.3999,18600000.0
2006-05-01 22:47:00,1.39991,1.39992,1.39966,1.39966,26800000.0
2006-05-01 22:48:00,1.39974,1.40015,1.39974,1.39999,40200000.0
2006-05-01 22:49:00,1.39999,1.40021,1.39982,1.40006,25900000.0
2006-05-01 22:50:00,1.40009,1.40025,1.40005,1.40006,34200000.0
2006-05-01 22:51:00,1.40036,1.40044,1.40026,1.40041,31800000.0
2006-05-01 22:52:00,1.40045,1.40065,1.40035,1.40035,22200000.0
2006-05-01 22:53:00,1.40058,1.40095,1.40048,1.40095,50900000.0
2006-05-01 22:54:00,1.40097,1.40104,1.40084,1.40087,30800000.0
2006-05-01 22:55:00,1.40098,1.401,1.4007,1.40072,31800000.0
2006-05-01 22:56:00,1.40084,1.40092,1.40065,1.40092,28000000.0
2006-05-01 22:57:00,1.40091,1.40091,1.40046,1.40046,37800000.0
2006-05-01 22:58:00,1.40082,1.401,1.40066,1.40066,20600000.0
2006-05-01 22:59:00,1.40058,1.40064,1.40042,1.40062,49000000.0
2006-05-01 23:00:00,1.40058,1.40068,1.4004,1.4004,25800000.0
2006-05-01 23:01:00,1.4008,1.4011,1.4007,1.4008,63600001.0
2006-05-01 23:02:00,1.4007,1.4011,1.4007,1.4011,63600001.0
2006-05-01 23:03:00,1.4012,1.4012,1.4012,1.4012,63600001.0
2006-05-01 23:04:00,1.4011,1.4012,1.4009,1.4012,63600001.0
2006-05-01 23:05:00,1.4011,1.4012,1.4009,1.401,63600001.0
2006-05-01 23:06:00,1.4011,1.4012,1.4008,1.4012,63600001.0
2006-05-01 23:07:00,1.401,1.4012,1.401,1.401,63600001.0
2006-05-01 23:08:00,1.4009,1.4012,1.4009,1.4012,63600001.0
2006-05-01 23:09:00,1.401,1.4013,1.401,1.401,63600001.0
2006-05-01 23:10:00,1.4009,1.4009,1.4009,1.4009,63600001.0
2006-05-01 23:11:00,1.401,1.401,1.4008,1.4009,63600001.0
2006-05-01 23:12:00,1.4008,1.4008,1.4007,1.4008,63600001.0
2006-05-01 23:13:00,1.4007,1.4007,1.4007,1.4007,63600001.0
2006-05-01 23:14:00,1.4006,1.4007,1.4004,1.4004,63600001.0
2006-05-01 23:15:00,1.4003,1.4007,1.4003,1.4004,63600001.0
2006-05-01 23:16:00,1.4003,1.4004,1.4003,1.4004,63600001.0
2006-05-01 23:17:00,1.4003,1.4006,1.4003,1.4003,63600001.0
2006-05-01 23:18:00,1.4004,1.4004,1.4004,1.4004,63600001.0
2006-05-01 23:19:00,1.4006,1.4006,1.4003,1.4003,63600001.0
2006-05-01 23:20:00,1.4004,1.4004,1.4003,1.4003,63600001.0
2006-05-01 23:21:00,1.4002,1.4004,1.4002,1.4004,63600001.0
2006-05-01 23:22:00,1.4003,1.4003,1.3997,1.4,63600001.0
2006-05-01 23:23:00,1.3998,1.3999,1.3998,1.3998,63600001.0
2006-05-01 23:24:00,1.3997,1.3999,1.3996,1.3997,63600001.0
2006-05-01 23:25:00,1.3998,1.4002,1.3998,1.4001,63600001.0
2006-05-01 23:26:00,1.4,1.4006,1.4,1.4006,63600001.0
2006-05-01 23:27:00,1.4005,1.4011,1.4002,1.4011,63600001.0
2006-05-01 23:28:00,1.4012,1.4013,1.401,1.4013,63600001.0
2006-05-01 23:29:00,1.4014,1.4014,1.4007,1.4007,63600001.0
2006-05-01 23:30:00,1.4005,1.4006,1.4005,1.4006,63600001.0
2006-05-01 23:31:00,1.40063,1.40063,1.40026,1.40062,63600001.0
2006-05-01 23:32:00,1.40035,1.40105,1.40035,1.40105,35100000.0
2006-05-01 23:33:00,1.40102,1.40118,1.40102,1.40112,51000000.0
2006-05-01 23:34:00,1.40107,1.40107,1.40071,1.40071,34800000.0
2006-05-01 23:35:00,1.40089,1.40089,1.40064,1.40066,33000000.0
2006-05-01 23:36:00,1.40081,1.40081,1.40027,1.40027,23400000.0
2006-05-01 23:37:00,1.4003,1.40031,1.40016,1.40031,46900000.0
2006-05-01 23:38:00,1.40038,1.40049,1.40029,1.40049,23800000.0
2006-05-01 23:39:00,1.40009,1.40015,1.39997,1.39997,49100000.0
2006-05-01 23:40:00,1.40032,1.40032,1.39996,1.39996,61200000.0
2006-05-01 23:41:00,1.40013,1.40037,1.39981,1.39981,43100000.0
2006-05-01 23:42:00,1.40017,1.40017,1.39958,1.39958,30600000.0
2006-05-01 23:43:00,1.39955,1.39979,1.39926,1.39976,20800000.0
2006-05-01 23:44:00,1.40025,1.40025,1.40008,1.40013,53600001.0
2006-05-01 23:45:00,1.39998,1.40021,1.39978,1.40001,49600001.0
2006-05-01 23:46:00,1.40036,1.40036,1.40006,1.40009,37200000.0
2006-05-01 23:47:00,1.40019,1.40045,1.40011,1.40041,58000000.0
2006-05-01 23:48:00,1.40046,1.40046,1.40018,1.40033,31400000.0
2006-05-01 23:49:00,1.40043,1.40046,1.40008,1.40028,24600000.0
2006-05-01 23:50:00,1.40031,1.40041,1.40006,1.40026,34100000.0
2006-05-01 23:51:00,1.4003,1.4003,1.39966,1.39978,60800000.0
2006-05-01 23:52:00,1.39971,1.39971,1.39905,1.39908,30600000.0
2006-05-01 23:53:00,1.3992,1.3992,1.3989,1.3991,35800000.0
2006-05-01 23:54:00,1.3991,1.39915,1.39845,1.39845,30600000.0
2006-05-01 23:55:00,1.399,1.4001,1.399,1.4001,43000000.0
2006-05-01 23:56:00,1.40018,1.40018,1.39975,1.39986,30300000.0
2006-05-01 23:57:00,1.39974,1.4,1.39964,1.4,43400000.0
2006-05-01 23:58:00,1.3999,1.4001,1.39964,1.4001,35200000.0
2006-05-01 23:59:00,1.4001,1.4001,1.39983,1.39989,44700000.0
2006-05-02 00:00:00,1.40007,1.40009,1.39984,1.39984,54200000.0
2006-05-02 00:01:00,1.39983,1.39989,1.39964,1.39984,57400001.0
2006-05-02 00:02:00,1.39991,1.4002,1.39951,1.39999,36000000.0
2006-05-02 00:03:00,1.39988,1.39998,1.39978,1.39983,48300000.0
2006-05-02 00:04:00,1.39978,1.39993,1.39978,1.39993,31400000.0
2006-05-02 00:05:00,1.39998,1.39998,1.39975,1.39975,41100000.0
2006-05-02 00:06:00,1.39978,1.3998,1.39957,1.39974,47400000.0
2006-05-02 00:07:00,1.39964,1.3998,1.39959,1.39973,30200000.0
2006-05-02 00:08:00,1.39976,1.40013,1.39976,1.40013,48600000.0
2006-05-02 00:09:00,1.39994,1.40012,1.39979,1.39994,42000000.0
2006-05-02 00:10:00,1.40014,1.40026,1.40003,1.40006,28600000.0
2006-05-02 00:11:00,1.40024,1.40075,1.4,1.40075,39000000.0
2006-05-02 00:12:00,1.40106,1.40134,1.40097,1.40097,30400000.0
2006-05-02 00:13:00,1.40116,1.40138,1.40097,1.40131,54200000.0
2006-05-02 00:14:00,1.40129,1.40146,1.40113,1.4014,31400000.0
2006-05-02 00:15:00,1.40095,1.40128,1.40095,1.40115,22200000.0
2006-05-02 00:16:00,1.40131,1.40135,1.4011,1.40123,42300000.0
2006-05-02 00:17:00,1.40125,1.40143,1.40121,1.40122,41100000.0
2006-05-02 00:18:00,1.40114,1.40131,1.40083,1.40083,43600000.0
2006-05-02 00:19:00,1.40093,1.401,1.40085,1.401,29400000.0
2006-05-02 00:20:00,1.40109,1.40126,1.40081,1.40081,46000000.0
2006-05-02 00:21:00,1.40123,1.40136,1.40112,1.40131,47200000.0
2006-05-02 00:22:00,1.40133,1.40151,1.40133,1.40151,44000001.0
2006-05-02 00:23:00,1.40154,1.40188,1.40129,1.40176,42000000.0
2006-05-02 00:24:00,1.40192,1.40199,1.40177,1.40194,37200000.0
2006-05-02 00:25:00,1.40174,1.40206,1.40174,1.40203,58200001.0
2006-05-02 00:26:00,1.40207,1.40213,1.40189,1.40201,30000000.0
2006-05-02 00:27:00,1.40213,1.40231,1.40212,1.40223,51600001.0
2006-05-02 00:28:00,1.4022,1.40222,1.40185,1.40201,57400000.0
2006-05-02 00:29:00,1.40192,1.40207,1.40185,1.40187,33400000.0
2006-05-02 00:30:00,1.40164,1.40206,1.40162,1.40162,59800000.0
2006-05-02 00:31:00,1.40148,1.40148,1.40111,1.40114,31800000.0
2006-05-02 00:32:00,1.40095,1.40095,1.40062,1.40062,27800000.0
2006-05-02 00:33:00,1.4009,1.4009,1.40063,1.40087,26400000.0
2006-05-02 00:34:00,1.40061,1.40077,1.40046,1.40046,30200000.0
2006-05-02 00:35:00,1.4007,1.4007,1.40043,1.40065,31600000.0
2006-05-02 00:36:00,1.40078,1.40091,1.40074,1.4009,23200000.0
2006-05-02 00:37:00,1.4011,1.40127,1.4011,1.40116,33900000.0
2006-05-02 00:38:00,1.40132,1.40135,1.40109,1.40115,35200000.0
2006-05-02 00:39:00,1.40107,1.40107,1.40072,1.40085,31000000.0
2006-05-02 00:40:00,1.40096,1.40129,1.40092,1.40129,41300000.0
2006-05-02 00:41:00,1.40165,1.40168,1.40138,1.40156,35900000.0
2006-05-02 00:42:00,1.40156,1.40168,1.40154,1.40164,33700000.0
2006-05-02 00:43:00,1.40141,1.40176,1.4011,1.40176,51800000.0
2006-05-02 00:44:00,1.40173,1.40179,1.40163,1.40168,32600000.0
2006-05-02 00:45:00,1.40165,1.4018,1.40155,1.40158,45600000.0
2006-05-02 00:46:00,1.40174,1.40182,1.40164,1.40174,37800000.0
2006-05-02 00:47:00,1.40162,1.40162,1.40143,1.40152,31000000.0
2006-05-02 00:48:00,1.40125,1.40166,1.40125,1.40146,44800000.0
2006-05-02 00:49:00,1.40161,1.40161,1.40132,1.40158,40400000.0
2006-05-02 00:50:00,1.40152,1.4017,1.40143,1.4016,21000000.0
2006-05-02 00:51:00,1.40158,1.40201,1.40158,1.40201,41600001.0
2006-05-02 00:52:00,1.40195,1.40212,1.40171,1.40183,24200000.0
2006-05-02 00:53:00,1.40138,1.40161,1.40136,1.40161,32400000.0
2006-05-02 00:54:00,1.40123,1.40161,1.40123,1.40161,36300000.0
2006-05-02 00:55:00,1.40182,1.40182,1.40141,1.40181,19200000.0
2006-05-02 00:56:00,1.40179,1.40184,1.40164,1.40169,47500000.0
2006-05-02 00:57:00,1.40182,1.40184,1.40161,1.40161,26800000.0
2006-05-02 00:58:00,1.40175,1.4019,1.40131,1.40131,40200001.0
2006-05-02 00:59:00,1.40171,1.40176,1.40163,1.40172,34200000.0
2006-05-02 01:00:00,1.40172,1.40172,1.4015,1.40151,39400000.0
2006-05-02 01:01:00,1.40154,1.40167,1.40144,1.40152,28000000.0
2006-05-02 01:02:00,1.40169,1.40172,1.40127,1.40127,45400000.0
2006-05-02 01:03:00,1.40167,1.40169,1.4014,1.40157,29000000.0
2006-05-02 01:04:00,1.40159,1.4017,1.40157,1.40159,26400000.0
2006-05-02 01:05:00,1.40164,1.40172,1.40152,1.40159,53200000.0
2006-05-02 01:06:00,1.40172,1.40177,1.40154,1.40177,36300000.0
2006-05-02 01:07:00,1.40179,1.40184,1.40157,1.40169,24400000.0
2006-05-02 01:08:00,1.40163,1.40168,1.40125,1.40125,39100000.0
2006-05-02 01:09:00,1.4016,1.40169,1.4014,1.40169,28400000.0
2006-05-02 01:10:00,1.40169,1.40177,1.40132,1.40168,54000000.0
2006-05-02 01:11:00,1.40163,1.4018,1.40161,1.4018,42000000.0
2006-05-02 01:12:00,1.40169,1.40187,1.40144,1.40172,24300000.0
2006-05-02 01:13:00,1.40185,1.40185,1.40153,1.40162,54000000.0
2006-05-02 01:14:00,1.40136,1.40151,1.40118,1.40136,35200000.0
2006-05-02 01:15:00,1.40145,1.4016,1.40123,1.40151,30200000.0
2006-05-02 01:16:00,1.40142,1.40159,1.40132,1.40147,50300000.0
2006-05-02 01:17:00,1.40159,1.40171,1.40145,1.40166,42600000.0
2006-05-02 01:18:00,1.40163,1.40171,1.40133,1.40168,42200000.0
2006-05-02 01:19:00,1.40155,1.40168,1.40148,1.40156,72600001.0
2006-05-02 01:20:00,1.40164,1.40176,1.40113,1.40176,35000000.0
2006-05-02 01:21:00,1.40159,1.40189,1.40159,1.40174,43800000.0
2006-05-02 01:22:00,1.40177,1.40177,1.40148,1.4017,38700000.0
2006-05-02 01:23:00,1.4016,1.40171,1.40137,1.40137,31800000.0
2006-05-02 01:24:00,1.40178,1.40191,1.40162,1.4017,34200000.0
2006-05-02 01:25:00,1.4016,1.40173,1.40133,1.4016,55400000.0
2006-05-02 01:26:00,1.4015,1.40173,1.40148,1.40163,29800000.0
2006-05-02 01:27:00,1.40163,1.40171,1.40148,1.40171,33000000.0
2006-05-02 01:28:00,1.40158,1.40172,1.40133,1.40166,29400000.0
2006-05-02 01:29:00,1.40171,1.40171,1.4015,1.40154,22100000.0
2006-05-02 01:30:00,1.4017,1.40181,1.40132,1.4017,63400000.0
2006-05-02 01:31:00,1.40167,1.40213,1.40167,1.40213,31800000.0
2006-05-02 01:32:00,1.40199,1.40204,1.40163,1.40163,36500000.0
2006-05-02 01:33:00,1.40161,1.40164,1.40144,1.40163,25400000.0
2006-05-02 01:34:00,1.40148,1.40155,1.40106,1.40155,61800001.0
2006-05-02 01:35:00,1.40151,1.40159,1.40123,1.40123,44300000.0
2006-05-02 01:36:00,1.40135,1.40137,1.40093,1.40093,31400000.0
2006-05-02 01:37:00,1.40094,1.40099,1.40064,1.4009,30200000.0
2006-05-02 01:38:00,1.40076,1.40097,1.40073,1.40097,40900000.0
2006-05-02 01:39:00,1.40081,1.40094,1.40047,1.40079,104200001.0
2006-05-02 01:40:00,1.40071,1.40078,1.40062,1.40066,29600000.0
2006-05-02 01:41:00,1.40044,1.40064,1.40034,1.40048,40600000.0
2006-05-02 01:42:00,1.40054,1.40054,1.40022,1.40037,22600000.0
2006-05-02 01:43:00,1.40036,1.40041,1.39979,1.40002,20400000.0
2006-05-02 01:44:00,1.39998,1.39998,1.39951,1.39974,35000000.0
2006-05-02 01:45:00,1.3997,1.39975,1.39948,1.39948,52000000.0
2006-05-02 01:46:00,1.39937,1.39954,1.39916,1.39923,25200000.0
2006-05-02 01:47:00,1.39931,1.39963,1.39929,1.39936,35400000.0
2006-05-02 01:48:00,1.39949,1.39956,1.39911,1.39911,54400000.0
2006-05-02 01:49:00,1.39933,1.39941,1.39877,1.39919,36300000.0
2006-05-02 01:50:00,1.3992,1.39933,1.39885,1.39933,52000000.0
2006-05-02 01:51:00,1.39941,1.39951,1.39933,1.39947,29200000.0
2006-05-02 01:52:00,1.39977,1.39984,1.39958,1.39958,41200000.0
2006-05-02 01:53:00,1.3997,1.39973,1.39951,1.39951,45800000.0
2006-05-02 01:54:00,1.39947,1.39963,1.39947,1.3996,34600000.0
2006-05-02 01:55:00,1.39962,1.39979,1.39956,1.39956,45400001.0
2006-05-02 01:56:00,1.39962,1.39978,1.39957,1.39963,47300000.0
2006-05-02 01:57:00,1.39972,1.3999,1.39968,1.3998,65200000.0
2006-05-02 01:58:00,1.39976,1.39993,1.39955,1.39955,40200000.0
2006-05-02 01:59:00,1.39979,1.39994,1.39979,1.39994,45400000.0
2006-05-02 02:00:00,1.3997,1.40032,1.3997,1.40004,21800000.0
2006-05-02 02:01:00,1.39974,1.39974,1.3995,1.39953,70000001.0
2006-05-02 02:02:00,1.39949,1.40008,1.39949,1.39968,91600000.0
2006-05-02 02:03:00,1.39958,1.40068,1.39958,1.40068,100800000.0
2006-05-02 02:04:00,1.40077,1.401,1.40077,1.40099,68000001.0
2006-05-02 02:05:00,1.40104,1.40114,1.40103,1.40114,82900001.0
2006-05-02 02:06:00,1.40135,1.40144,1.40108,1.40141,75000000.0
2006-05-02 02:07:00,1.40143,1.40163,1.40117,1.40137,200500000.0
2006-05-02 02:08:00,1.40132,1.40164,1.40132,1.40159,43900000.0
2006-05-02 02:09:00,1.40152,1.40184,1.40137,1.40172,185400001.0
2006-05-02 02:10:00,1.40161,1.40211,1.40157,1.40168,176000001.0
2006-05-02 02:11:00,1.40177,1.40183,1.40177,1.40181,38500000.0
2006-05-02 02:12:00,1.40179,1.40184,1.40174,1.40179,47800000.0
2006-05-02 02:13:00,1.40179,1.40184,1.40178,1.40184,32600000.0
2006-05-02 02:14:00,1.40184,1.40189,1.40157,1.40189,143600000.0
2006-05-02 02:15:00,1.40152,1.4016,1.40128,1.40148,235200000.0
2006-05-02 02:16:00,1.40178,1.40187,1.40158,1.40186,57100000.0
2006-05-02 02:17:00,1.4015,1.40195,1.40123,1.40136,224200001.0
2006-05-02 02:18:00,1.40153,1.40178,1.40113,1.4016,29200000.0
2006-05-02 02:19:00,1.40177,1.40198,1.4016,1.4016,32400000.0
2006-05-02 02:20:00,1.40165,1.40186,1.40156,1.4018,37000000.0
2006-05-02 02:21:00,1.40137,1.40164,1.40133,1.40161,50800000.0
2006-05-02 02:22:00,1.4013,1.40136,1.4013,1.40136,40300000.0
2006-05-02 02:23:00,1.40162,1.40175,1.40152,1.40152,45200000.0
2006-05-02 02:24:00,1.40146,1.40171,1.40146,1.40168,24300000.0
2006-05-02 02:25:00,1.40152,1.40156,1.40126,1.40133,107600000.0
2006-05-02 02:26:00,1.40127,1.40162,1.40122,1.40159,60800000.0
2006-05-02 02:27:00,1.40154,1.40154,1.40128,1.4013,42700000.0
2006-05-02 02:28:00,1.40118,1.40135,1.40114,1.40114,47700000.0
2006-05-02 02:29:00,1.40128,1.40128,1.40072,1.40088,45200000.0
2006-05-02 02:30:00,1.40089,1.40089,1.40056,1.4006,37600000.0
2006-05-02 02:31:00,1.40015,1.40024,1.40002,1.40002,49600000.0
2006-05-02 02:32:00,1.40029,1.40049,1.40014,1.40049,44000000.0
2006-05-02 02:33:00,1.4003,1.40051,1.40022,1.40046,211000001.0
2006-05-02 02:34:00,1.40089,1.40105,1.40082,1.401,33200000.0
2006-05-02 02:35:00,1.40087,1.40094,1.40025,1.40028,101600000.0
2006-05-02 02:36:00,1.40055,1.40069,1.40047,1.40059,27400000.0
2006-05-02 02:37:00,1.40024,1.40027,1.40005,1.40005,87200001.0
2006-05-02 02:38:00,1.40008,1.40009,1.39992,1.39996,41200000.0
2006-05-02 02:39:00,1.40005,1.40015,1.40003,1.40015,24000000.0
2006-05-02 02:40:00,1.40019,1.40026,1.4001,1.40018,40600000.0
2006-05-02 02:41:00,1.40018,1.40039,1.40018,1.4003,30000000.0
2006-05-02 02:42:00,1.40046,1.40061,1.40046,1.40054,83900000.0
2006-05-02 02:43:00,1.40046,1.40063,1.4004,1.40063,31500000.0
2006-05-02 02:44:00,1.40066,1.40076,1.40054,1.40076,26600000.0
2006-05-02 02:45:00,1.40027,1.40047,1.40021,1.40039,42200000.0
2006-05-02 02:46:00,1.40029,1.40036,1.40014,1.40019,165700000.0
2006-05-02 02:47:00,1.40069,1.40088,1.4003,1.40066,205800000.0
2006-05-02 02:48:00,1.40076,1.40085,1.40059,1.40083,140700000.0
2006-05-02 02:49:00,1.40072,1.40095,1.40048,1.40055,58400000.0
2006-05-02 02:50:00,1.4009,1.40108,1.40063,1.40108,85400000.0
2006-05-02 02:51:00,1.40065,1.40088,1.40053,1.40075,80800000.0
2006-05-02 02:52:00,1.40098,1.40098,1.40076,1.40081,36700000.0
2006-05-02 02:53:00,1.40096,1.40104,1.40073,1.40081,28800000.0
2006-05-02 02:54:00,1.40084,1.40094,1.40063,1.40064,50600000.0
2006-05-02 02:55:00,1.40077,1.40086,1.40046,1.40063,34200000.0
2006-05-02 02:56:00,1.40074,1.40082,1.40074,1.4008,61600000.0
2006-05-02 02:57:00,1.40092,1.40121,1.40092,1.40121,46100000.0
2006-05-02 02:58:00,1.40121,1.4013,1.40104,1.40104,69700000.0
2006-05-02 02:59:00,1.40101,1.40112,1.40092,1.40092,54800000.0
2006-05-02 03:00:00,1.40108,1.40116,1.401,1.40109,128000000.0
2006-05-02 03:01:00,1.40109,1.40114,1.40103,1.40113,42800000.0
2006-05-02 03:02:00,1.4012,1.40121,1.4011,1.40121,53200001.0
2006-05-02 03:03:00,1.4013,1.4013,1.40109,1.4011,57800000.0
2006-05-02 03:04:00,1.40098,1.40137,1.40074,1.40096,53700000.0
2006-05-02 03:05:00,1.40095,1.40102,1.40089,1.40093,50200000.0
2006-05-02 03:06:00,1.40101,1.4011,1.40094,1.40105,41400000.0
2006-05-02 03:07:00,1.40112,1.40162,1.40106,1.40145,103500000.0
2006-05-02 03:08:00,1.40157,1.40186,1.40135,1.40135,70600001.0
2006-05-02 03:09:00,1.40173,1.4019,1.40144,1.4018,24200000.0
2006-05-02 03:10:00,1.40111,1.40156,1.40111,1.40156,27000000.0
2006-05-02 03:11:00,1.40122,1.40146,1.40122,1.40146,38000000.0
2006-05-02 03:12:00,1.40176,1.40189,1.40147,1.40169,36500000.0
2006-05-02 03:13:00,1.40156,1.40201,1.40156,1.4018,34400000.0
2006-05-02 03:14:00,1.40166,1.40206,1.40151,1.40204,50600000.0
2006-05-02 03:15:00,1.40179,1.40219,1.40179,1.40209,19800000.0
2006-05-02 03:16:00,1.40203,1.40213,1.40178,1.40206,29600000.0
2006-05-02 03:17:00,1.40186,1.40198,1.40137,1.40198,37900000.0
2006-05-02 03:18:00,1.40196,1.40211,1.4017,1.40211,36800000.0
2006-05-02 03:19:00,1.40214,1.40236,1.40198,1.40236,22200000.0
2006-05-02 03:20:00,1.40217,1.40262,1.40217,1.40248,44800000.0
2006-05-02 03:21:00,1.40202,1.40202,1.4019,1.40192,25800000.0
2006-05-02 03:22:00,1.40198,1.40198,1.40183,1.40185,71900001.0
2006-05-02 03:23:00,1.40188,1.40192,1.40179,1.40181,72700000.0
2006-05-02 03:24:00,1.40182,1.40185,1.40179,1.4018,68600001.0
2006-05-02 03:25:00,1.40212,1.40212,1.40155,1.40163,35800000.0
2006-05-02 03:26:00,1.40156,1.40169,1.40154,1.40166,136600000.0
2006-05-02 03:27:00,1.4017,1.40175,1.40157,1.40172,97200001.0
2006-05-02 03:28:00,1.40172,1.40184,1.40169,1.4018,44600000.0
2006-05-02 03:29:00,1.4018,1.40183,1.40173,1.40174,49400000.0
2006-05-02 03:30:00,1.40176,1.40187,1.40161,1.40187,68000001.0
2006-05-02 03:31:00,1.40186,1.40213,1.40186,1.40199,31800000.0
2006-05-02 03:32:00,1.40185,1.402,1.4017,1.40173,36000000.0
2006-05-02 03:33:00,1.40155,1.40165,1.40155,1.40162,40300000.0
2006-05-02 03:34:00,1.40166,1.40166,1.40109,1.40109,45000000.0
2006-05-02 03:35:00,1.40134,1.40148,1.40123,1.40135,85600000.0
2006-05-02 03:36:00,1.40145,1.40173,1.40126,1.40158,37000000.0
2006-05-02 03:37:00,1.40143,1.40153,1.40118,1.4015,34400000.0
2006-05-02 03:38:00,1.40175,1.40188,1.40156,1.40177,30400000.0
2006-05-02 03:39:00,1.40145,1.40146,1.4011,1.4011,62600000.0
2006-05-02 03:40:00,1.40097,1.40143,1.40083,1.40143,115800000.0
2006-05-02 03:41:00,1.40142,1.40154,1.40137,1.40152,68200000.0
2006-05-02 03:42:00,1.40185,1.40189,1.40175,1.40181,96000001.0
2006-05-02 03:43:00,1.40172,1.40183,1.40171,1.40183,33200000.0
2006-05-02 03:44:00,1.40159,1.40175,1.40147,1.40163,45600001.0
2006-05-02 03:45:00,1.40163,1.40212,1.40157,1.40212,25200000.0
2006-05-02 03:46:00,1.40185,1.40196,1.40172,1.40172,35400000.0
2006-05-02 03:47:00,1.40174,1.40189,1.40174,1.40175,26000000.0
2006-05-02 03:48:00,1.40218,1.40234,1.40203,1.40219,24800000.0
2006-05-02 03:49:00,1.40242,1.40262,1.40216,1.40216,22800000.0
2006-05-02 03:50:00,1.4024,1.40254,1.40205,1.40205,96500000.0
2006-05-02 03:51:00,1.40237,1.40237,1.40211,1.40211,38600000.0
2006-05-02 03:52:00,1.40211,1.40211,1.40161,1.40175,78700000.0
2006-05-02 03:53:00,1.40174,1.40196,1.40166,1.40189,75000001.0
2006-05-02 03:54:00,1.4019,1.40234,1.40189,1.402,30600000.0
2006-05-02 03:55:00,1.4024,1.40243,1.40217,1.40243,31200000.0
2006-05-02 03:56:00,1.40231,1.40241,1.40229,1.40229,26000000.0
2006-05-02 03:57:00,1.4017,1.40185,1.4017,1.40182,143700000.0
2006-05-02 03:58:00,1.4018,1.40237,1.40166,1.40174,221900001.0
2006-05-02 03:59:00,1.40205,1.40233,1.40202,1.40218,169200000.0
2006-05-02 04:00:00,1.40221,1.40221,1.40201,1.40205,77900000.0
2006-05-02 04:01:00,1.402,1.40229,1.40184,1.40229,146900000.0
2006-05-02 04:02:00,1.4024,1.4027,1.40218,1.40218,116400001.0
2006-05-02 04:03:00,1.40217,1.40222,1.40194,1.40222,106900000.0
2006-05-02 04:04:00,1.40205,1.40208,1.40184,1.40197,125400000.0
2006-05-02 04:05:00,1.40187,1.40263,1.40186,1.40248,189800000.0
2006-05-02 04:06:00,1.40197,1.40246,1.40193,1.40212,95200000.0
2006-05-02 04:07:00,1.40221,1.40221,1.40189,1.4019,167900000.0
2006-05-02 04:08:00,1.40224,1.40231,1.40224,1.40229,16600000.0
2006-05-02 04:09:00,1.40236,1.40236,1.40209,1.40228,38200000.0
2006-05-02 04:10:00,1.40212,1.40212,1.40179,1.40201,104900000.0
2006-05-02 04:11:00,1.40217,1.40237,1.40195,1.40204,42200000.0
2006-05-02 04:12:00,1.40194,1.40202,1.40194,1.40197,65400000.0
2006-05-02 04:13:00,1.40195,1.40212,1.40192,1.40194,48600000.0
2006-05-02 04:14:00,1.40197,1.40205,1.40192,1.40205,96600001.0
2006-05-02 04:15:00,1.40207,1.4023,1.40204,1.40224,87600000.0
2006-05-02 04:16:00,1.40222,1.40236,1.40203,1.4021,85000000.0
2006-05-02 04:17:00,1.40222,1.40222,1.40204,1.40207,38600000.0
2006-05-02 04:18:00,1.40204,1.4022,1.40202,1.4021,110500000.0
2006-05-02 04:19:00,1.40213,1.4022,1.4021,1.40218,40400000.0
2006-05-02 04:20:00,1.40202,1.40217,1.40192,1.40192,159600000.0
2006-05-02 04:21:00,1.4019,1.40194,1.40182,1.40182,42000000.0
2006-05-02 04:22:00,1.40185,1.40222,1.4018,1.40222,57300000.0
2006-05-02 04:23:00,1.40185,1.4021,1.40185,1.4021,39400000.0
2006-05-02 04:24:00,1.4023,1.40264,1.4023,1.40246,154300000.0
2006-05-02 04:25:00,1.40246,1.40309,1.4024,1.40268,232900003.0
2006-05-02 04:26:00,1.40284,1.40306,1.40272,1.40272,107700000.0
2006-05-02 04:27:00,1.40273,1.40285,1.40258,1.40269,49000000.0
2006-05-02 04:28:00,1.40279,1.40291,1.40272,1.40283,70200001.0
2006-05-02 04:29:00,1.40276,1.40338,1.40276,1.40308,68400000.0
2006-05-02 04:30:00,1.4029,1.40333,1.40289,1.40309,103600000.0
2006-05-02 04:31:00,1.4031,1.40324,1.4029,1.40317,24400000.0
2006-05-02 04:32:00,1.40322,1.40322,1.40299,1.40306,30600000.0
2006-05-02 04:33:00,1.40313,1.40318,1.40297,1.40303,42400000.0
2006-05-02 04:34:00,1.40313,1.40327,1.40304,1.40304,44500000.0
2006-05-02 04:35:00,1.40291,1.40313,1.40291,1.40296,51400000.0
2006-05-02 04:36:00,1.40322,1.40336,1.4026,1.40319,221700002.0
2006-05-02 04:37:00,1.40321,1.40345,1.40286,1.40312,136000000.0
2006-05-02 04:38:00,1.4031,1.4031,1.40297,1.40305,41200000.0
2006-05-02 04:39:00,1.4029,1.40305,1.4029,1.40293,68400000.0
2006-05-02 04:40:00,1.4029,1.40317,1.4029,1.40317,36400000.0
2006-05-02 04:41:00,1.40283,1.40311,1.40283,1.40298,37000000.0
2006-05-02 04:42:00,1.40281,1.40299,1.4028,1.4029,64700000.0
2006-05-02 04:43:00,1.40275,1.40275,1.40257,1.40257,51000000.0
2006-05-02 04:44:00,1.40257,1.40302,1.40257,1.403,30200000.0
2006-05-02 04:45:00,1.40292,1.40297,1.40257,1.40277,32600000.0
2006-05-02 04:46:00,1.40257,1.40267,1.40257,1.40259,42000000.0
2006-05-02 04:47:00,1.40265,1.40304,1.40265,1.40299,88300000.0
2006-05-02 04:48:00,1.40292,1.40322,1.40292,1.40322,62400000.0
2006-05-02 04:49:00,1.40308,1.40322,1.40272,1.40272,67300000.0
2006-05-02 04:50:00,1.4031,1.40312,1.40299,1.40304,51200000.0
2006-05-02 04:51:00,1.40274,1.40283,1.40274,1.40283,27600000.0
2006-05-02 04:52:00,1.40285,1.40335,1.40285,1.40315,44100000.0
2006-05-02 04:53:00,1.40315,1.40345,1.40306,1.40321,48800001.0
2006-05-02 04:54:00,1.40295,1.40313,1.40284,1.40284,35100000.0
2006-05-02 04:55:00,1.4033,1.40358,1.40302,1.40358,46400001.0
2006-05-02 04:56:00,1.40338,1.40362,1.40337,1.40344,36200000.0
2006-05-02 04:57:00,1.40321,1.40361,1.40321,1.40321,40300000.0
2006-05-02 04:58:00,1.40321,1.40363,1.40321,1.40351,28700000.0
2006-05-02 04:59:00,1.40328,1.40351,1.40321,1.40321,107300000.0
2006-05-02 05:00:00,1.40364,1.40372,1.40355,1.40369,32800000.0
2006-05-02 05:01:00,1.4036,1.40384,1.40356,1.40376,41600000.0
2006-05-02 05:02:00,1.4037,1.40378,1.40343,1.40352,32800000.0
2006-05-02 05:03:00,1.40326,1.40351,1.40316,1.40321,139000000.0
2006-05-02 05:04:00,1.40318,1.40321,1.40313,1.40321,245100001.0
2006-05-02 05:05:00,1.40325,1.40333,1.40318,1.40327,197700001.0
2006-05-02 05:06:00,1.40332,1.40332,1.4031,1.40317,169600000.0
2006-05-02 05:07:00,1.403,1.40332,1.403,1.403,209400000.0
2006-05-02 05:08:00,1.40325,1.4033,1.4031,1.40312,282500000.0
2006-05-02 05:09:00,1.40291,1.40323,1.40288,1.40291,174900000.0
2006-05-02 05:10:00,1.40299,1.40322,1.40297,1.40322,213300001.0
2006-05-02 05:11:00,1.40306,1.40324,1.403,1.40305,163800001.0
2006-05-02 05:12:00,1.40301,1.40302,1.40288,1.40288,173300002.0
2006-05-02 05:13:00,1.40294,1.40329,1.40294,1.40308,190500000.0
2006-05-02 05:14:00,1.40302,1.40306,1.40291,1.40292,196900000.0
2006-05-02 05:15:00,1.40303,1.40315,1.40293,1.40308,32400000.0
2006-05-02 05:16:00,1.40298,1.40313,1.40292,1.40308,217900002.0
2006-05-02 05:17:00,1.40325,1.40353,1.40316,1.40339,132400000.0
2006-05-02 05:18:00,1.40337,1.40349,1.40321,1.40329,271500001.0
2006-05-02 05:19:00,1.40304,1.40343,1.40304,1.40312,291300001.0
2006-05-02 05:20:00,1.40315,1.40337,1.40314,1.40329,255300001.0
2006-05-02 05:21:00,1.40325,1.40357,1.40319,1.40349,337600000.0
2006-05-02 05:22:00,1.40343,1.4035,1.40335,1.4034,206400000.0
2006-05-02 05:23:00,1.40335,1.40351,1.40332,1.40333,141500000.0
2006-05-02 05:24:00,1.40324,1.40325,1.40315,1.40316,193600000.0
2006-05-02 05:25:00,1.40331,1.40348,1.40311,1.40316,245700000.0
2006-05-02 05:26:00,1.40316,1.40319,1.40311,1.40316,104000000.0
2006-05-02 05:27:00,1.40327,1.40332,1.40289,1.40314,182400001.0
2006-05-02 05:28:00,1.40312,1.40322,1.40287,1.40312,249300000.0
2006-05-02 05:29:00,1.40304,1.40317,1.40275,1.4029,241600000.0
2006-05-02 05:30:00,1.40302,1.40326,1.4029,1.40299,201300001.0
2006-05-02 05:31:00,1.40305,1.40327,1.40297,1.40308,80600001.0
2006-05-02 05:32:00,1.40326,1.40339,1.40321,1.40331,149000001.0
2006-05-02 05:33:00,1.40326,1.40326,1.40311,1.40316,254100000.0
2006-05-02 05:34:00,1.40309,1.40336,1.40301,1.40304,243600000.0
2006-05-02 05:35:00,1.40326,1.40341,1.40322,1.40337,23000000.0
2006-05-02 05:36:00,1.40316,1.40332,1.40314,1.40319,235900002.0
2006-05-02 05:37:00,1.40319,1.40329,1.40314,1.40319,182200002.0
2006-05-02 05:38:00,1.40324,1.40343,1.40323,1.40328,125100000.0
2006-05-02 05:39:00,1.40314,1.4032,1.40296,1.40305,144700000.0
2006-05-02 05:40:00,1.40285,1.40316,1.40277,1.40289,238600002.0
2006-05-02 05:41:00,1.4027,1.40284,1.40253,1.4027,111300000.0
2006-05-02 05:42:00,1.40286,1.40298,1.40279,1.40286,230500000.0
2006-05-02 05:43:00,1.40273,1.40283,1.40272,1.40278,83000000.0
2006-05-02 05:44:00,1.40278,1.40295,1.4027,1.40275,106400000.0
2006-05-02 05:45:00,1.4028,1.403,1.40275,1.4028,112800000.0
2006-05-02 05:46:00,1.40287,1.40304,1.40281,1.40301,157000000.0
2006-05-02 05:47:00,1.40301,1.40304,1.40282,1.40296,207100000.0
2006-05-02 05:48:00,1.40267,1.40302,1.40265,1.40296,230800000.0
2006-05-02 05:49:00,1.40299,1.40314,1.40279,1.40279,192100001.0
2006-05-02 05:50:00,1.40279,1.40314,1.40279,1.40296,236900001.0
2006-05-02 05:51:00,1.40304,1.40304,1.40289,1.40289,187300000.0
2006-05-02 05:52:00,1.40287,1.40309,1.40282,1.40309,183000000.0
2006-05-02 05:53:00,1.40304,1.40314,1.40289,1.40289,112200000.0
2006-05-02 05:54:00,1.40299,1.40316,1.40284,1.40309,183800001.0
2006-05-02 05:55:00,1.40293,1.40317,1.40283,1.40283,215500000.0
2006-05-02 05:56:00,1.40301,1.4033,1.40282,1.40289,129600000.0
2006-05-02 05:57:00,1.40291,1.40303,1.4029,1.40302,211500001.0
2006-05-02 05:58:00,1.4031,1.40315,1.40298,1.40298,138700000.0
2006-05-02 05:59:00,1.40313,1.40326,1.40304,1.40306,86900001.0
2006-05-02 06:00:00,1.40314,1.40325,1.40313,1.40318,222400001.0
2006-05-02 06:01:00,1.40327,1.40329,1.40303,1.40311,195800002.0
2006-05-02 06:02:00,1.40302,1.40323,1.40298,1.40307,242400000.0
2006-05-02 06:03:00,1.40311,1.40314,1.40297,1.40303,40700000.0
2006-05-02 06:04:00,1.40286,1.40293,1.40281,1.40293,138600000.0
2006-05-02 06:05:00,1.40294,1.40305,1.40287,1.40292,468300002.0
2006-05-02 06:06:00,1.40296,1.40304,1.40292,1.40293,104700002.0
2006-05-02 06:07:00,1.40296,1.40299,1.40274,1.40294,300900000.0
2006-05-02 06:08:00,1.40276,1.40296,1.40274,1.40284,519600000.0
2006-05-02 06:09:00,1.4027,1.40306,1.40257,1.40277,419100001.0
2006-05-02 06:10:00,1.40286,1.40293,1.40273,1.40275,308400001.0
2006-05-02 06:11:00,1.40274,1.40277,1.40258,1.40265,412200001.0
2006-05-02 06:12:00,1.40262,1.40287,1.40257,1.40282,264500000.0
2006-05-02 06:13:00,1.40272,1.40287,1.40254,1.40254,335500000.0
2006-05-02 06:14:00,1.40277,1.40282,1.40252,1.40262,363400000.0
2006-05-02 06:15:00,1.40259,1.40262,1.40241,1.40246,132800000.0
2006-05-02 06:16:00,1.40241,1.40248,1.40226,1.40248,188400001.0
2006-05-02 06:17:00,1.40241,1.4025,1.40233,1.40233,180000001.0
2006-05-02 06:18:00,1.40226,1.40253,1.40226,1.40244,201100000.0
2006-05-02 06:19:00,1.40231,1.40262,1.40231,1.40262,172800000.0
2006-05-02 06:20:00,1.40263,1.40265,1.40245,1.40247,287100002.0
2006-05-02 06:21:00,1.40261,1.40275,1.40253,1.40269,260100002.0
2006-05-02 06:22:00,1.40266,1.40295,1.40258,1.40262,267900001.0
2006-05-02 06:23:00,1.40246,1.4027,1.40246,1.40258,312700001.0
2006-05-02 06:24:00,1.40255,1.4027,1.40245,1.40258,329800001.0
2006-05-02 06:25:00,1.40259,1.40273,1.40256,1.40269,232800000.0
2006-05-02 06:26:00,1.40268,1.4028,1.4026,1.40276,339100002.0
2006-05-02 06:27:00,1.40269,1.40275,1.40259,1.40264,344100000.0
2006-05-02 06:28:00,1.40262,1.40277,1.4025,1.40262,384800001.0
2006-05-02 06:29:00,1.4026,1.40263,1.40235,1.40242,69300000.0
2006-05-02 06:30:00,1.40241,1.4026,1.40239,1.40249,295200002.0
2006-05-02 06:31:00,1.40244,1.4026,1.40234,1.40243,123700000.0
2006-05-02 06:32:00,1.40243,1.40252,1.40231,1.40231,176800001.0
2006-05-02 06:33:00,1.40232,1.40269,1.40232,1.40252,285300002.0
2006-05-02 06:34:00,1.40251,1.40251,1.40224,1.40231,260400002.0
2006-05-02 06:35:00,1.40205,1.40236,1.40205,1.40212,141500001.0
2006-05-02 06:36:00,1.40225,1.40243,1.40225,1.40237,77900000.0
2006-05-02 06:37:00,1.40243,1.40256,1.4024,1.40256,224100001.0
2006-05-02 06:38:00,1.40254,1.40287,1.40254,1.4026,124400001.0
2006-05-02 06:39:00,1.40269,1.40271,1.40262,1.40269,37600000.0
2006-05-02 06:40:00,1.40276,1.40281,1.40257,1.40266,141900000.0
2006-05-02 06:41:00,1.40264,1.40277,1.40259,1.40277,204600002.0
2006-05-02 06:42:00,1.40285,1.40285,1.40262,1.40272,240200000.0
2006-05-02 06:43:00,1.40278,1.4029,1.40274,1.40289,138000000.0
2006-05-02 06:44:00,1.403,1.40321,1.40291,1.40303,292500000.0
2006-05-02 06:45:00,1.40318,1.40346,1.40313,1.40346,259600000.0
2006-05-02 06:46:00,1.40347,1.40357,1.40343,1.40346,217300000.0
2006-05-02 06:47:00,1.40344,1.40357,1.40336,1.40347,230300001.0
2006-05-02 06:48:00,1.40324,1.40336,1.40305,1.40305,42400000.0
2006-05-02 06:49:00,1.40293,1.40332,1.40283,1.40285,293500004.0
2006-05-02 06:50:00,1.40288,1.40292,1.40271,1.40277,35900000.0
2006-05-02 06:51:00,1.40299,1.40299,1.40257,1.40284,29400000.0
2006-05-02 06:52:00,1.4027,1.4028,1.40255,1.4027,241100000.0
2006-05-02 06:53:00,1.40268,1.40301,1.40267,1.40284,223500000.0
2006-05-02 06:54:00,1.40294,1.40317,1.40285,1.40292,430100002.0
2006-05-02 06:55:00,1.40277,1.40284,1.40263,1.4027,331300001.0
2006-05-02 06:56:00,1.40281,1.40281,1.40271,1.40271,25400000.0
2006-05-02 06:57:00,1.40279,1.403,1.40279,1.40295,84600000.0
2006-05-02 06:58:00,1.40295,1.403,1.4028,1.40293,247400000.0
2006-05-02 06:59:00,1.40284,1.40301,1.40275,1.40282,286100000.0
2006-05-02 07:00:00,1.40293,1.40298,1.40286,1.40288,170200001.0
2006-05-02 07:01:00,1.40284,1.40306,1.40282,1.40289,266900001.0
2006-05-02 07:02:00,1.40271,1.40299,1.40263,1.40269,452200003.0
2006-05-02 07:03:00,1.40278,1.40307,1.40278,1.40306,155900000.0
2006-05-02 07:04:00,1.40303,1.40304,1.40277,1.40301,307000000.0
2006-05-02 07:05:00,1.40325,1.40325,1.40308,1.40318,121400000.0
2006-05-02 07:06:00,1.40318,1.40319,1.40296,1.40315,283600001.0
2006-05-02 07:07:00,1.40316,1.4034,1.40311,1.40322,203500000.0
2006-05-02 07:08:00,1.40313,1.4033,1.40303,1.40314,280300001.0
2006-05-02 07:09:00,1.40313,1.40324,1.40306,1.40306,197100000.0
2006-05-02 07:10:00,1.40327,1.40327,1.40304,1.40312,403300001.0
2006-05-02 07:11:00,1.40316,1.40318,1.40303,1.40316,330800000.0
2006-05-02 07:12:00,1.40318,1.40339,1.40318,1.40334,279600000.0
2006-05-02 07:13:00,1.4033,1.40332,1.40314,1.40322,278700001.0
2006-05-02 07:14:00,1.40318,1.40324,1.40295,1.40295,516400000.0
2006-05-02 07:15:00,1.40312,1.40315,1.40285,1.40313,258400001.0
2006-05-02 07:16:00,1.40294,1.40303,1.40283,1.40292,170200000.0
2006-05-02 07:17:00,1.40275,1.40275,1.40243,1.40243,260900002.0
2006-05-02 07:18:00,1.4024,1.40269,1.40221,1.40255,461300002.0
2006-05-02 07:19:00,1.40253,1.40272,1.40238,1.40255,313800003.0
2006-05-02 07:20:00,1.40258,1.40297,1.40252,1.40291,445300000.0
2006-05-02 07:21:00,1.40279,1.40293,1.40265,1.40268,310000002.0
2006-05-02 07:22:00,1.40258,1.40269,1.40237,1.40244,376200001.0
2006-05-02 07:23:00,1.40243,1.40252,1.40213,1.40249,482300001.0
2006-05-02 07:24:00,1.40254,1.40274,1.40244,1.4026,307800000.0
2006-05-02 07:25:00,1.40269,1.40284,1.40259,1.40284,357200001.0
2006-05-02 07:26:00,1.40283,1.40298,1.40273,1.40286,327700000.0
2006-05-02 07:27:00,1.40283,1.40288,1.40264,1.40275,127600001.0
2006-05-02 07:28:00,1.40259,1.40264,1.40251,1.40253,234700000.0
2006-05-02 07:29:00,1.40257,1.40278,1.40249,1.40254,232100000.0
2006-05-02 07:30:00,1.40259,1.40272,1.40251,1.40266,480900001.0
2006-05-02 07:31:00,1.40248,1.40271,1.40247,1.40248,283500001.0
2006-05-02 07:32:00,1.40239,1.4025,1.40226,1.40244,434600000.0
2006-05-02 07:33:00,1.4024,1.40265,1.4023,1.40238,400000000.0
2006-05-02 07:34:00,1.40244,1.40258,1.40235,1.40246,250800000.0
2006-05-02 07:35:00,1.40246,1.40262,1.40246,1.40249,252800001.0
2006-05-02 07:36:00,1.40238,1.40251,1.40228,1.40245,383800001.0
2006-05-02 07:37:00,1.40248,1.40262,1.40239,1.40242,193200000.0
2006-05-02 07:38:00,1.40229,1.40242,1.40227,1.40242,42000001.0
2006-05-02 07:39:00,1.40233,1.40241,1.40223,1.40237,390600000.0
2006-05-02 07:40:00,1.40225,1.40228,1.40206,1.40212,340800000.0
2006-05-02 07:41:00,1.40211,1.40247,1.40211,1.40247,646700001.0
2006-05-02 07:42:00,1.40254,1.40259,1.4024,1.4025,309800001.0
2006-05-02 07:43:00,1.40236,1.40254,1.40232,1.40251,195400000.0
2006-05-02 07:44:00,1.40247,1.40247,1.40227,1.40242,376900001.0
2006-05-02 07:45:00,1.40254,1.40272,1.4025,1.40258,397600001.0
2006-05-02 07:46:00,1.40264,1.40284,1.40256,1.40269,473600000.0
2006-05-02 07:47:00,1.4027,1.40295,1.40256,1.40263,692200003.0
2006-05-02 07:48:00,1.40257,1.40277,1.40252,1.40257,784800004.0
2006-05-02 07:49:00,1.40268,1.40276,1.40242,1.40267,619300002.0
2006-05-02 07:50:00,1.40251,1.40266,1.40235,1.40248,596700001.0
2006-05-02 07:51:00,1.40251,1.40251,1.40216,1.40236,552500001.0
2006-05-02 07:52:00,1.40233,1.4024,1.40221,1.40231,493800001.0
2006-05-02 07:53:00,1.40229,1.40259,1.40221,1.40254,578600000.0
2006-05-02 07:54:00,1.40254,1.40267,1.40245,1.40252,343800000.0
2006-05-02 07:55:00,1.40245,1.4026,1.40237,1.40241,349500000.0
2006-05-02 07:56:00,1.40236,1.40259,1.40224,1.40233,716600002.0
2006-05-02 07:57:00,1.40228,1.40255,1.40211,1.40218,601800001.0
2006-05-02 07:58:00,1.40219,1.40226,1.40204,1.40205,666100000.0
2006-05-02 07:59:00,1.40212,1.40231,1.40196,1.402,496400001.0
2006-05-02 08:00:00,1.40198,1.40208,1.40183,1.40202,355800000.0
2006-05-02 08:01:00,1.40196,1.40227,1.40185,1.40201,504600001.0
2006-05-02 08:02:00,1.40198,1.40218,1.40194,1.40218,222200000.0
2006-05-02 08:03:00,1.40214,1.40214,1.4019,1.402,478400002.0
2006-05-02 08:04:00,1.40206,1.40224,1.40201,1.40223,376000000.0
2006-05-02 08:05:00,1.40231,1.40231,1.40206,1.40209,266400000.0
2006-05-02 08:06:00,1.40231,1.40231,1.40191,1.40215,649600000.0
2006-05-02 08:07:00,1.40204,1.40221,1.4019,1.40219,480900001.0
2006-05-02 08:08:00,1.40227,1.40245,1.40221,1.40236,358200000.0
2006-05-02 08:09:00,1.40239,1.40262,1.40229,1.40244,520400002.0
2006-05-02 08:10:00,1.40252,1.40293,1.4024,1.40293,535800003.0
2006-05-02 08:11:00,1.4031,1.40329,1.40299,1.40315,247400001.0
2006-05-02 08:12:00,1.4029,1.40301,1.4027,1.40274,363200000.0
2006-05-02 08:13:00,1.40276,1.40281,1.4026,1.4026,230900001.0
2006-05-02 08:14:00,1.40258,1.40294,1.40258,1.40286,106200000.0
2006-05-02 08:15:00,1.40285,1.403,1.4028,1.40292,344800004.0
2006-05-02 08:16:00,1.4031,1.40336,1.4031,1.40316,274700000.0
2006-05-02 08:17:00,1.40317,1.40332,1.40313,1.40321,261000001.0
2006-05-02 08:18:00,1.40322,1.40336,1.40312,1.40322,196100002.0
2006-05-02 08:19:00,1.4032,1.4033,1.40306,1.40316,284400000.0
2006-05-02 08:20:00,1.40306,1.40306,1.4026,1.4026,304700000.0
2006-05-02 08:21:00,1.40264,1.40304,1.40264,1.40278,486000001.0
2006-05-02 08:22:00,1.40267,1.40276,1.40254,1.40266,350300004.0
2006-05-02 08:23:00,1.4027,1.40282,1.40266,1.40266,264500000.0
2006-05-02 08:24:00,1.40268,1.40296,1.40258,1.40262,423200000.0
2006-05-02 08:25:00,1.40271,1.40283,1.40256,1.40259,577600001.0
2006-05-02 08:26:00,1.4026,1.40275,1.40254,1.40258,324700002.0
2006-05-02 08:27:00,1.4026,1.40276,1.4025,1.40261,339400000.0
2006-05-02 08:28:00,1.40264,1.40281,1.40246,1.40262,548600001.0
2006-05-02 08:29:00,1.40273,1.40282,1.40246,1.40257,389000000.0
2006-05-02 08:30:00,1.40256,1.40306,1.40256,1.40274,446700003.0
2006-05-02 08:31:00,1.40264,1.40275,1.40241,1.40246,274600000.0
2006-05-02 08:32:00,1.40236,1.40245,1.40211,1.40216,296100000.0
2006-05-02 08:33:00,1.40213,1.40247,1.40205,1.40235,201900000.0
2006-05-02 08:34:00,1.40226,1.40229,1.40187,1.40187,623300000.0
2006-05-02 08:35:00,1.4019,1.40209,1.40187,1.40193,513900001.0
2006-05-02 08:36:00,1.40186,1.40226,1.4016,1.40222,383400001.0
2006-05-02 08:37:00,1.40231,1.40256,1.40231,1.40254,313200000.0
2006-05-02 08:38:00,1.40263,1.40273,1.40244,1.4026,287800000.0
2006-05-02 08:39:00,1.40263,1.40296,1.40258,1.40273,542500001.0
2006-05-02 08:40:00,1.40262,1.40286,1.40247,1.40247,365000000.0
2006-05-02 08:41:00,1.40257,1.40277,1.40236,1.4026,500500002.0
2006-05-02 08:42:00,1.40261,1.40279,1.40242,1.40259,466900001.0
2006-05-02 08:43:00,1.40251,1.40289,1.40237,1.40256,254700000.0
2006-05-02 08:44:00,1.40268,1.4029,1.40259,1.40264,437200000.0
2006-05-02 08:45:00,1.40278,1.40309,1.40271,1.40284,761900004.0
2006-05-02 08:46:00,1.40297,1.40331,1.4029,1.40322,761000001.0
2006-05-02 08:47:00,1.40332,1.40332,1.40294,1.40294,550900001.0
2006-05-02 08:48:00,1.40283,1.40313,1.40268,1.40276,336800000.0
2006-05-02 08:49:00,1.40267,1.40295,1.40263,1.40273,470900000.0
2006-05-02 08:50:00,1.4029,1.40295,1.40265,1.40272,509900001.0
2006-05-02 08:51:00,1.40258,1.40276,1.40233,1.40252,564800002.0
2006-05-02 08:52:00,1.4026,1.40286,1.40246,1.40246,611000001.0
2006-05-02 08:53:00,1.40276,1.40301,1.40259,1.40259,542500002.0
2006-05-02 08:54:00,1.40261,1.40265,1.40238,1.40255,735000003.0
2006-05-02 08:55:00,1.40255,1.40266,1.40222,1.40222,646800001.0
2006-05-02 08:56:00,1.40217,1.40231,1.40185,1.40192,549100003.0
2006-05-02 08:57:00,1.40193,1.40231,1.40184,1.40218,500500000.0
2006-05-02 08:58:00,1.40234,1.40273,1.40231,1.40254,460800000.0
2006-05-02 08:59:00,1.40241,1.40254,1.40222,1.40237,273900000.0
2006-05-02 09:00:00,1.40216,1.40238,1.40191,1.40229,414000000.0
2006-05-02 09:01:00,1.40226,1.40239,1.40215,1.40223,341300000.0
2006-05-02 09:02:00,1.40215,1.40234,1.40201,1.40222,749600002.0
2006-05-02 09:03:00,1.40232,1.40271,1.40232,1.40242,597700001.0
2006-05-02 09:04:00,1.40252,1.40252,1.40195,1.40203,657000002.0
2006-05-02 09:05:00,1.40192,1.40209,1.40183,1.40198,588700000.0
2006-05-02 09:06:00,1.4018,1.4021,1.40169,1.40182,593200003.0
2006-05-02 09:07:00,1.40188,1.40213,1.40171,1.40195,369700001.0
2006-05-02 09:08:00,1.40192,1.40193,1.40169,1.40172,222200001.0
2006-05-02 09:09:00,1.40181,1.40193,1.4017,1.40173,304100002.0
2006-05-02 09:10:00,1.40153,1.40167,1.40131,1.40133,359100001.0
2006-05-02 09:11:00,1.40138,1.40175,1.40135,1.40139,609200000.0
2006-05-02 09:12:00,1.40143,1.40168,1.40137,1.40148,498300002.0
2006-05-02 09:13:00,1.40174,1.40205,1.40174,1.40193,490500000.0
2006-05-02 09:14:00,1.40181,1.40202,1.40174,1.40202,326700001.0
2006-05-02 09:15:00,1.40207,1.40218,1.40187,1.40218,399900001.0
2006-05-02 09:16:00,1.4021,1.40245,1.4021,1.40245,492200001.0
2006-05-02 09:17:00,1.40233,1.40246,1.40214,1.40219,486200001.0
2006-05-02 09:18:00,1.40207,1.40226,1.40205,1.40211,225400000.0
2006-05-02 09:19:00,1.40201,1.40224,1.4019,1.40198,463400001.0
2006-05-02 09:20:00,1.40222,1.40318,1.40217,1.4028,286300001.0
2006-05-02 09:21:00,1.40277,1.40285,1.40258,1.4026,294900000.0
2006-05-02 09:22:00,1.40243,1.40252,1.40227,1.40231,358300002.0
2006-05-02 09:23:00,1.40251,1.40316,1.40244,1.4031,361700000.0
2006-05-02 09:24:00,1.40283,1.40285,1.40236,1.40248,305500001.0
2006-05-02 09:25:00,1.40257,1.4027,1.40255,1.40267,402000001.0
2006-05-02 09:26:00,1.40257,1.40282,1.40255,1.4026,487700001.0
2006-05-02 09:27:00,1.40254,1.40282,1.40254,1.40263,406900003.0
2006-05-02 09:28:00,1.40267,1.40288,1.40255,1.40288,557600001.0
2006-05-02 09:29:00,1.40289,1.40294,1.40259,1.40283,416200001.0
2006-05-02 09:30:00,1.40276,1.40303,1.40263,1.40272,728500001.0
2006-05-02 09:31:00,1.40257,1.40296,1.40257,1.40284,394800002.0
2006-05-02 09:32:00,1.40283,1.40294,1.40272,1.40288,381100000.0
2006-05-02 09:33:00,1.4028,1.40291,1.40257,1.4026,281700001.0
2006-05-02 09:34:00,1.40275,1.40306,1.40275,1.40275,444600000.0
2006-05-02 09:35:00,1.4027,1.40312,1.4027,1.40301,229700000.0
2006-05-02 09:36:00,1.40319,1.40369,1.40313,1.40324,373200000.0
2006-05-02 09:37:00,1.40335,1.40361,1.40328,1.40337,377500001.0
2006-05-02 09:38:00,1.40327,1.40342,1.40302,1.40302,371100000.0
2006-05-02 09:39:00,1.40312,1.40359,1.40312,1.40352,462500002.0
2006-05-02 09:40:00,1.40349,1.40366,1.40333,1.40352,415800002.0
2006-05-02 09:41:00,1.40359,1.40369,1.4035,1.40359,499200000.0
2006-05-02 09:42:00,1.40356,1.40383,1.40348,1.40371,471800002.0
2006-05-02 09:43:00,1.40409,1.40439,1.40393,1.40428,277900000.0
2006-05-02 09:44:00,1.40442,1.4047,1.40426,1.40426,420600001.0
2006-05-02 09:45:00,1.40432,1.40447,1.40419,1.40437,465000000.0
2006-05-02 09:46:00,1.4045,1.40475,1.4045,1.40451,247100000.0
2006-05-02 09:47:00,1.40416,1.4042,1.40399,1.40416,420600002.0
2006-05-02 09:48:00,1.40397,1.40397,1.40343,1.40343,322500001.0
2006-05-02 09:49:00,1.40327,1.40356,1.4031,1.40356,552000002.0
2006-05-02 09:50:00,1.40345,1.40367,1.40337,1.40342,489600001.0
2006-05-02 09:51:00,1.40335,1.40371,1.40335,1.40365,477400001.0
2006-05-02 09:52:00,1.40374,1.40383,1.40356,1.40359,496500000.0
2006-05-02 09:53:00,1.40373,1.40383,1.40343,1.40361,332000000.0
2006-05-02 09:54:00,1.40341,1.40361,1.40317,1.40325,484200001.0
2006-05-02 09:55:00,1.40329,1.40348,1.40316,1.40322,563600001.0
2006-05-02 09:56:00,1.40319,1.40332,1.40313,1.40325,418800002.0
2006-05-02 09:57:00,1.40321,1.40333,1.40285,1.40285,543600000.0
2006-05-02 09:58:00,1.40289,1.40299,1.40266,1.4027,777100003.0
2006-05-02 09:59:00,1.40285,1.40306,1.40266,1.403,653800001.0
2006-05-02 10:00:00,1.40303,1.40323,1.403,1.40302,228900000.0
2006-05-02 10:01:00,1.40291,1.4032,1.40277,1.40292,604700000.0
2006-05-02 10:02:00,1.40308,1.40315,1.40278,1.40289,628300003.0
2006-05-02 10:03:00,1.40265,1.40278,1.40255,1.40271,450000001.0
2006-05-02 10:04:00,1.40256,1.40264,1.4023,1.40255,431800001.0
2006-05-02 10:05:00,1.4021,1.40229,1.40201,1.40202,438200002.0
2006-05-02 10:06:00,1.40207,1.40232,1.40204,1.40213,486600000.0
2006-05-02 10:07:00,1.40193,1.40232,1.40192,1.4022,513200002.0
2006-05-02 10:08:00,1.4022,1.40252,1.40217,1.40221,503400002.0
2006-05-02 10:09:00,1.40221,1.40221,1.40183,1.4021,611600001.0
2006-05-02 10:10:00,1.40202,1.40206,1.40184,1.40188,349500000.0
2006-05-02 10:11:00,1.40205,1.40262,1.40191,1.40262,443400003.0
2006-05-02 10:12:00,1.40261,1.40261,1.4021,1.40218,498800000.0
2006-05-02 10:13:00,1.40234,1.4024,1.40212,1.40233,471100002.0
2006-05-02 10:14:00,1.40229,1.40277,1.40229,1.40277,530500000.0
2006-05-02 10:15:00,1.40287,1.40287,1.40212,1.40212,482800003.0
2006-05-02 10:16:00,1.40211,1.40224,1.40202,1.4022,427300000.0
2006-05-02 10:17:00,1.40212,1.40222,1.40166,1.40181,347300000.0
2006-05-02 10:18:00,1.40186,1.40213,1.40186,1.40195,382800000.0
2006-05-02 10:19:00,1.40198,1.4022,1.4019,1.40211,301100000.0
2006-05-02 10:20:00,1.40209,1.40209,1.40175,1.40175,527900000.0
2006-05-02 10:21:00,1.40169,1.40191,1.40162,1.40167,398000000.0
2006-05-02 10:22:00,1.40173,1.40196,1.40165,1.40172,308300000.0
2006-05-02 10:23:00,1.40161,1.40184,1.40142,1.40146,552100000.0
2006-05-02 10:24:00,1.40156,1.40171,1.40146,1.4015,391600000.0
2006-05-02 10:25:00,1.40155,1.40157,1.40115,1.40127,398700001.0
2006-05-02 10:26:00,1.40118,1.40123,1.40097,1.40114,556800000.0
2006-05-02 10:27:00,1.40122,1.4014,1.40121,1.40132,500300000.0
2006-05-02 10:28:00,1.40128,1.40156,1.40126,1.40146,688700002.0
2006-05-02 10:29:00,1.40147,1.40159,1.40135,1.40147,494900000.0
2006-05-02 10:30:00,1.40156,1.40217,1.40151,1.40179,731800002.0
2006-05-02 10:31:00,1.40161,1.40206,1.40159,1.40178,495900001.0
2006-05-02 10:32:00,1.40177,1.40199,1.40157,1.40161,518500000.0
2006-05-02 10:33:00,1.40173,1.40185,1.40151,1.40171,444700001.0
2006-05-02 10:34:00,1.40166,1.40172,1.40104,1.40114,370600000.0
2006-05-02 10:35:00,1.40108,1.40146,1.40105,1.40136,634100000.0
2006-05-02 10:36:00,1.40151,1.40219,1.40145,1.40166,472900000.0
2006-05-02 10:37:00,1.40172,1.40199,1.40154,1.40176,527700002.0
2006-05-02 10:38:00,1.40174,1.40188,1.40165,1.40168,400500001.0
2006-05-02 10:39:00,1.40164,1.40175,1.40138,1.40151,458800001.0
2006-05-02 10:40:00,1.40137,1.402,1.40095,1.402,323400001.0
2006-05-02 10:41:00,1.40224,1.40304,1.40206,1.40274,644100003.0
2006-05-02 10:42:00,1.40247,1.40255,1.40216,1.40236,383200000.0
2006-05-02 10:43:00,1.40237,1.4025,1.40216,1.40226,457400000.0
2006-05-02 10:44:00,1.40249,1.40287,1.40213,1.40251,566100002.0
2006-05-02 10:45:00,1.4022,1.40266,1.40188,1.40204,536100001.0
2006-05-02 10:46:00,1.40185,1.40237,1.40185,1.40204,346000000.0
2006-05-02 10:47:00,1.40211,1.4025,1.40198,1.4023,398100003.0
2006-05-02 10:48:00,1.40236,1.40254,1.40229,1.40235,497200001.0
2006-05-02 10:49:00,1.40223,1.4023,1.40181,1.40191,381900000.0
2006-05-02 10:50:00,1.40162,1.4017,1.40128,1.4014,535200000.0
2006-05-02 10:51:00,1.40106,1.40168,1.40038,1.40038,450000001.0
2006-05-02 10:52:00,1.40034,1.40101,1.40034,1.4007,296900000.0
2006-05-02 10:53:00,1.40041,1.40059,1.40007,1.40047,386400003.0
2006-05-02 10:54:00,1.40063,1.40076,1.40046,1.40054,425500000.0
2006-05-02 10:55:00,1.40053,1.40053,1.4,1.4,461500001.0
2006-05-02 10:56:00,1.39976,1.40021,1.39976,1.40018,477200000.0
2006-05-02 10:57:00,1.40016,1.40025,1.39982,1.40007,402800000.0
2006-05-02 10:58:00,1.4001,1.40027,1.39989,1.4,441800000.0
2006-05-02 10:59:00,1.39981,1.4003,1.39974,1.39997,912400005.0
2006-05-02 11:00:00,1.40002,1.40009,1.39981,1.39995,503100001.0
2006-05-02 11:01:00,1.39989,1.40047,1.39989,1.40035,549800000.0
2006-05-02 11:02:00,1.40038,1.40079,1.40038,1.40065,490400000.0
2006-05-02 11:03:00,1.40067,1.40085,1.40048,1.40085,237100000.0
2006-05-02 11:04:00,1.40097,1.40098,1.40066,1.40081,534700002.0
2006-05-02 11:05:00,1.40089,1.40109,1.40071,1.40093,474600000.0
2006-05-02 11:06:00,1.40095,1.40112,1.40079,1.40096,644100001.0
2006-05-02 11:07:00,1.4011,1.40114,1.40095,1.40109,319300001.0
2006-05-02 11:08:00,1.40119,1.40119,1.40096,1.40111,324800001.0
2006-05-02 11:09:00,1.40087,1.40106,1.40077,1.40081,419000001.0
2006-05-02 11:10:00,1.4008,1.40099,1.40067,1.40073,507000002.0
2006-05-02 11:11:00,1.40064,1.40097,1.4006,1.40077,500900001.0
2006-05-02 11:12:00,1.40068,1.4011,1.40068,1.40092,486200000.0
2006-05-02 11:13:00,1.40089,1.40143,1.40085,1.40111,384000000.0
2006-05-02 11:14:00,1.40101,1.40101,1.40032,1.40032,478500000.0
2006-05-02 11:15:00,1.40034,1.40056,1.40028,1.40039,467300001.0
2006-05-02 11:16:00,1.40061,1.40083,1.40048,1.4007,464500000.0
2006-05-02 11:17:00,1.40073,1.40077,1.40043,1.40065,451500002.0
2006-05-02 11:18:00,1.40068,1.40102,1.40055,1.40083,399700000.0
2006-05-02 11:19:00,1.40091,1.40136,1.40091,1.40129,388100001.0
2006-05-02 11:20:00,1.4012,1.4015,1.40114,1.4012,567000001.0
2006-05-02 11:21:00,1.40157,1.40185,1.40142,1.40176,610400002.0
2006-05-02 11:22:00,1.40162,1.40199,1.40156,1.40196,622900003.0
2006-05-02 11:23:00,1.40186,1.40186,1.40148,1.40168,475500001.0
2006-05-02 11:24:00,1.40169,1.40169,1.40145,1.40151,398400002.0
2006-05-02 11:25:00,1.40161,1.40161,1.40119,1.40123,403500001.0
2006-05-02 11:26:00,1.40121,1.40144,1.40117,1.40144,500200001.0
2006-05-02 11:27:00,1.40142,1.40171,1.40131,1.40147,601600001.0
2006-05-02 11:28:00,1.40194,1.40209,1.40177,1.40189,364000001.0
2006-05-02 11:29:00,1.40136,1.40163,1.40131,1.40144,544400004.0
2006-05-02 11:30:00,1.40151,1.40163,1.40136,1.40157,476000000.0
2006-05-02 11:31:00,1.40149,1.40164,1.4012,1.4012,609500001.0
2006-05-02 11:32:00,1.40113,1.40124,1.40087,1.40102,435300000.0
2006-05-02 11:33:00,1.40083,1.40113,1.40083,1.40099,532500001.0
2006-05-02 11:34:00,1.40105,1.40119,1.40086,1.401,677200002.0
2006-05-02 11:35:00,1.40117,1.4015,1.40117,1.40147,538400002.0
2006-05-02 11:36:00,1.40141,1.40141,1.40108,1.40128,527200000.0
2006-05-02 11:37:00,1.40124,1.40132,1.40105,1.40109,498700001.0
2006-05-02 11:38:00,1.40112,1.40117,1.40097,1.40102,517700000.0
2006-05-02 11:39:00,1.40119,1.40156,1.40106,1.40129,662400000.0
2006-05-02 11:40:00,1.40135,1.40146,1.40097,1.40133,685200003.0
2006-05-02 11:41:00,1.40126,1.40126,1.40079,1.40096,732100002.0
2006-05-02 11:42:00,1.40101,1.40101,1.40059,1.40067,591800001.0
2006-05-02 11:43:00,1.40071,1.40131,1.40071,1.40123,583200000.0
2006-05-02 11:44:00,1.40139,1.40146,1.40104,1.40104,696900002.0
2006-05-02 11:45:00,1.4012,1.40162,1.40102,1.40162,593000002.0
2006-05-02 11:46:00,1.40143,1.40143,1.4008,1.40108,517800001.0
2006-05-02 11:47:00,1.40097,1.40113,1.40074,1.40086,500700000.0
2006-05-02 11:48:00,1.40071,1.40115,1.39947,1.39947,530800000.0
2006-05-02 11:49:00,1.39941,1.39942,1.39819,1.39887,408000000.0
2006-05-02 11:50:00,1.39902,1.39971,1.39902,1.39971,305500001.0
2006-05-02 11:51:00,1.39974,1.39991,1.39954,1.39962,151000000.0
2006-05-02 11:52:00,1.39961,1.40008,1.39961,1.39972,231600000.0
2006-05-02 11:53:00,1.39989,1.40015,1.39982,1.39995,224600001.0
2006-05-02 11:54:00,1.39999,1.40019,1.3998,1.40003,304200000.0
2006-05-02 11:55:00,1.40015,1.40029,1.4,1.40026,482600003.0
2006-05-02 11:56:00,1.40034,1.40038,1.39996,1.40023,438900000.0
2006-05-02 11:57:00,1.40042,1.40076,1.4002,1.40028,521100000.0
2006-05-02 11:58:00,1.40026,1.40029,1.39993,1.4001,434600002.0
2006-05-02 11:59:00,1.40008,1.40035,1.39989,1.39998,379500001.0
2006-05-02 12:00:00,1.40015,1.40065,1.40009,1.40046,533900002.0
2006-05-02 12:01:00,1.40057,1.40062,1.40022,1.40025,395200000.0
2006-05-02 12:02:00,1.39984,1.40005,1.39975,1.39992,394000000.0
2006-05-02 12:03:00,1.39983,1.39989,1.3995,1.39969,376700000.0
2006-05-02 12:04:00,1.39958,1.39975,1.39946,1.39952,374300000.0
2006-05-02 12:05:00,1.39969,1.39992,1.39962,1.39982,352800001.0
2006-05-02 12:06:00,1.39999,1.40079,1.39999,1.40079,384600001.0
2006-05-02 12:07:00,1.40095,1.40121,1.40087,1.40121,356400001.0
2006-05-02 12:08:00,1.40114,1.40128,1.40099,1.40121,522700002.0
2006-05-02 12:09:00,1.40118,1.40132,1.40097,1.40101,440000002.0
2006-05-02 12:10:00,1.40096,1.40116,1.40086,1.4011,397900000.0
2006-05-02 12:11:00,1.40108,1.40114,1.40089,1.40095,210700000.0
2006-05-02 12:12:00,1.40116,1.40156,1.40116,1.4015,237200000.0
2006-05-02 12:13:00,1.40151,1.40208,1.40144,1.4019,496900000.0
2006-05-02 12:14:00,1.40205,1.40215,1.40182,1.40211,673500002.0
2006-05-02 12:15:00,1.40203,1.40227,1.40195,1.40212,359200000.0
2006-05-02 12:16:00,1.40188,1.40188,1.40102,1.40103,379100000.0
2006-05-02 12:17:00,1.40092,1.40092,1.40076,1.40091,176200000.0
2006-05-02 12:18:00,1.40103,1.40135,1.40103,1.40135,299000000.0
2006-05-02 12:19:00,1.40126,1.40126,1.40079,1.40092,468500000.0
2006-05-02 12:20:00,1.40091,1.40095,1.40057,1.40083,442100001.0
2006-05-02 12:21:00,1.4007,1.40072,1.40023,1.40025,374600000.0
2006-05-02 12:22:00,1.40015,1.40033,1.40002,1.40003,294700000.0
2006-05-02 12:23:00,1.39997,1.40046,1.39997,1.40037,447600002.0
2006-05-02 12:24:00,1.40029,1.40079,1.40029,1.40033,582700002.0
2006-05-02 12:25:00,1.40042,1.40045,1.39989,1.39989,375200001.0
2006-05-02 12:26:00,1.39981,1.40004,1.39974,1.40004,480100002.0
2006-05-02 12:27:00,1.40004,1.40004,1.3995,1.3995,445400000.0
2006-05-02 12:28:00,1.39935,1.39966,1.39931,1.39936,516500001.0
2006-05-02 12:29:00,1.3993,1.39968,1.3993,1.39968,663100000.0
2006-05-02 12:30:00,1.39966,1.39988,1.39953,1.39982,589500001.0
2006-05-02 12:31:00,1.39996,1.40008,1.39965,1.39981,645300002.0
2006-05-02 12:32:00,1.39963,1.39994,1.39943,1.39951,659100003.0
2006-05-02 12:33:00,1.39947,1.3995,1.39924,1.3995,62000001.0
2006-05-02 12:34:00,1.39951,1.39976,1.39939,1.39946,611400001.0
2006-05-02 12:35:00,1.39948,1.39972,1.3993,1.39945,627600002.0
2006-05-02 12:36:00,1.39936,1.39966,1.39927,1.3995,416200000.0
2006-05-02 12:37:00,1.3997,1.40011,1.3997,1.39979,464600000.0
2006-05-02 12:38:00,1.3998,1.40004,1.39974,1.39982,677800002.0
2006-05-02 12:39:00,1.39978,1.39987,1.39958,1.39975,459800000.0
2006-05-02 12:40:00,1.39986,1.39997,1.39967,1.39981,530700002.0
2006-05-02 12:41:00,1.39979,1.39989,1.39967,1.39971,207900000.0
2006-05-02 12:42:00,1.3997,1.40007,1.3997,1.39999,395100001.0
2006-05-02 12:43:00,1.40007,1.40022,1.39996,1.40002,496200002.0
2006-05-02 12:44:00,1.40006,1.40031,1.39998,1.40028,433400001.0
2006-05-02 12:45:00,1.4004,1.4004,1.40003,1.40028,442500001.0
2006-05-02 12:46:00,1.40016,1.4003,1.40011,1.40023,432800001.0
2006-05-02 12:47:00,1.40022,1.40035,1.40006,1.40021,438400001.0
2006-05-02 12:48:00,1.40021,1.40033,1.40006,1.40022,441200000.0
2006-05-02 12:49:00,1.40021,1.40028,1.39999,1.40012,482600002.0
2006-05-02 12:50:00,1.40009,1.40046,1.40007,1.40018,509400001.0
2006-05-02 12:51:00,1.40003,1.40033,1.39982,1.39982,358700001.0
2006-05-02 12:52:00,1.39979,1.39997,1.39959,1.39979,317500000.0
2006-05-02 12:53:00,1.39979,1.39992,1.39971,1.39981,284100000.0
2006-05-02 12:54:00,1.39974,1.39991,1.39966,1.39975,397400000.0
2006-05-02 12:55:00,1.39972,1.39972,1.3994,1.39949,450700001.0
2006-05-02 12:56:00,1.39954,1.39966,1.399,1.399,381700000.0
2006-05-02 12:57:00,1.399,1.39903,1.39864,1.39865,563800003.0
2006-05-02 12:58:00,1.39861,1.39865,1.39823,1.39853,385200001.0
2006-05-02 12:59:00,1.39851,1.39879,1.39833,1.3984,685900000.0
2006-05-02 13:00:00,1.39835,1.39868,1.39835,1.39849,236300000.0
2006-05-02 13:01:00,1.3984,1.39845,1.39823,1.39827,281300000.0
2006-05-02 13:02:00,1.39821,1.39848,1.39819,1.39842,394500001.0
2006-05-02 13:03:00,1.39825,1.39829,1.39785,1.39799,469800001.0
2006-05-02 13:04:00,1.39785,1.39827,1.39772,1.39781,243000001.0
2006-05-02 13:05:00,1.39767,1.39767,1.39711,1.39711,168300000.0
2006-05-02 13:06:00,1.39703,1.39743,1.39703,1.39728,373200000.0
2006-05-02 13:07:00,1.39732,1.39775,1.39732,1.39745,364900002.0
2006-05-02 13:08:00,1.39751,1.39804,1.39737,1.39798,215000002.0
2006-05-02 13:09:00,1.398,1.39814,1.3978,1.39797,315700000.0
2006-05-02 13:10:00,1.39811,1.39811,1.39783,1.39794,144900000.0
2006-05-02 13:11:00,1.39785,1.39811,1.39774,1.39793,417100001.0
2006-05-02 13:12:00,1.39808,1.39818,1.39789,1.39818,267700000.0
2006-05-02 13:13:00,1.39833,1.39854,1.39829,1.39854,310700000.0
2006-05-02 13:14:00,1.3987,1.39876,1.39861,1.39863,351800000.0
2006-05-02 13:15:00,1.3986,1.39869,1.39838,1.39867,408600000.0
2006-05-02 13:16:00,1.39854,1.39861,1.39845,1.39849,137800000.0
2006-05-02 13:17:00,1.3985,1.3985,1.39819,1.39819,135200001.0
2006-05-02 13:18:00,1.39814,1.39828,1.39791,1.39808,307900001.0
2006-05-02 13:19:00,1.39779,1.39811,1.39764,1.39811,349900003.0
2006-05-02 13:20:00,1.39808,1.39843,1.39787,1.39841,212100000.0
2006-05-02 13:21:00,1.3985,1.39884,1.39846,1.39884,161900000.0
2006-05-02 13:22:00,1.39881,1.39881,1.39844,1.39867,222300000.0
2006-05-02 13:23:00,1.39862,1.39906,1.39862,1.39887,276900001.0
2006-05-02 13:24:00,1.39901,1.39961,1.39901,1.3995,202000000.0
2006-05-02 13:25:00,1.3996,1.4,1.3996,1.39967,144800001.0
2006-05-02 13:26:00,1.39965,1.40007,1.39965,1.39978,198400000.0
2006-05-02 13:27:00,1.39947,1.39966,1.39926,1.39926,322200000.0
2006-05-02 13:28:00,1.39923,1.39938,1.39912,1.39938,492100001.0
2006-05-02 13:29:00,1.3994,1.39963,1.39919,1.39942,547200000.0
2006-05-02 13:30:00,1.39938,1.3997,1.39928,1.3996,549000000.0
2006-05-02 13:31:00,1.39965,1.40005,1.39952,1.39988,497100000.0
2006-05-02 13:32:00,1.39998,1.40016,1.39955,1.40016,221400000.0
2006-05-02 13:33:00,1.40011,1.40013,1.39983,1.39988,440800001.0
2006-05-02 13:34:00,1.39984,1.40003,1.39972,1.3999,319700000.0
2006-05-02 13:35:00,1.40004,1.40019,1.39976,1.40011,369600001.0
2006-05-02 13:36:00,1.40004,1.40004,1.39971,1.39983,456600000.0
2006-05-02 13:37:00,1.39959,1.39972,1.39936,1.39963,505200001.0
2006-05-02 13:38:00,1.4,1.40019,1.3998,1.40015,411400000.0
2006-05-02 13:39:00,1.40019,1.40025,1.39994,1.40013,276000000.0
2006-05-02 13:40:00,1.40001,1.40046,1.39991,1.40013,397200000.0
2006-05-02 13:41:00,1.40022,1.40022,1.39977,1.39987,235600001.0
2006-05-02 13:42:00,1.3998,1.39982,1.39942,1.39958,147800001.0
2006-05-02 13:43:00,1.39957,1.39957,1.39938,1.39939,117800000.0
2006-05-02 13:44:00,1.39927,1.39939,1.39913,1.3993,256800001.0
2006-05-02 13:45:00,1.3992,1.39963,1.3992,1.39941,469100001.0
2006-05-02 13:46:00,1.39958,1.39982,1.39951,1.39982,461800002.0
2006-05-02 13:47:00,1.39982,1.39997,1.39963,1.39979,517700000.0
2006-05-02 13:48:00,1.39982,1.40007,1.39967,1.39996,229200000.0
2006-05-02 13:49:00,1.40005,1.40015,1.39988,1.39988,217200001.0
2006-05-02 13:50:00,1.39997,1.40021,1.39995,1.40015,304200000.0
2006-05-02 13:51:00,1.40029,1.40051,1.40025,1.40035,271900001.0
2006-05-02 13:52:00,1.4,1.40043,1.39992,1.40033,463400001.0
2006-05-02 13:53:00,1.40067,1.40081,1.40043,1.40044,492100001.0
2006-05-02 13:54:00,1.40019,1.40056,1.40002,1.40045,354000000.0
2006-05-02 13:55:00,1.40035,1.4005,1.40033,1.40037,341800002.0
2006-05-02 13:56:00,1.40035,1.40047,1.40007,1.40038,419900001.0
2006-05-02 13:57:00,1.40035,1.40036,1.40013,1.40021,317900000.0
2006-05-02 13:58:00,1.40016,1.40021,1.39984,1.40011,305500002.0
2006-05-02 13:59:00,1.39999,1.40028,1.39998,1.40022,397000001.0
2006-05-02 14:00:00,1.40006,1.40016,1.39979,1.40011,301300000.0
2006-05-02 14:01:00,1.40005,1.40007,1.39986,1.39995,361000000.0
2006-05-02 14:02:00,1.39995,1.4003,1.39995,1.4002,310900000.0
2006-05-02 14:03:00,1.40028,1.4006,1.40026,1.40053,408000000.0
2006-05-02 14:04:00,1.40043,1.40062,1.40025,1.4003,436900002.0
2006-05-02 14:05:00,1.4004,1.40066,1.40028,1.40036,337600000.0
2006-05-02 14:06:00,1.40031,1.40044,1.40009,1.40038,367800001.0
2006-05-02 14:07:00,1.40044,1.40044,1.40012,1.40023,288200000.0
2006-05-02 14:08:00,1.40023,1.40039,1.39999,1.40001,338600000.0
2006-05-02 14:09:00,1.39997,1.40024,1.39995,1.40015,175000001.0
2006-05-02 14:10:00,1.40019,1.40028,1.40005,1.40014,268100002.0
2006-05-02 14:11:00,1.40012,1.40048,1.40009,1.40048,114000000.0
2006-05-02 14:12:00,1.40045,1.40089,1.40036,1.40069,218700000.0
2006-05-02 14:13:00,1.40059,1.40059,1.40028,1.40035,148000000.0
2006-05-02 14:14:00,1.40017,1.40017,1.39973,1.39998,260800001.0
2006-05-02 14:15:00,1.40006,1.40026,1.39985,1.40011,380700001.0
2006-05-02 14:16:00,1.4001,1.40025,1.39993,1.39999,196600001.0
2006-05-02 14:17:00,1.39996,1.40002,1.39963,1.39991,573100000.0
2006-05-02 14:18:00,1.40001,1.4005,1.40001,1.40034,358500001.0
2006-05-02 14:19:00,1.4005,1.40106,1.4005,1.401,410500000.0
2006-05-02 14:20:00,1.40105,1.40109,1.4008,1.40086,232400000.0
2006-05-02 14:21:00,1.40081,1.40096,1.40062,1.40064,438400002.0
2006-05-02 14:22:00,1.40057,1.4006,1.3997,1.39991,625700001.0
2006-05-02 14:23:00,1.4001,1.40052,1.39981,1.40052,162700000.0
2006-05-02 14:24:00,1.40049,1.40091,1.40049,1.40072,444800000.0
2006-05-02 14:25:00,1.40081,1.40114,1.40047,1.40102,568700000.0
2006-05-02 14:26:00,1.40104,1.40122,1.40071,1.40122,594000000.0
2006-05-02 14:27:00,1.40143,1.40143,1.40091,1.40107,468500001.0
2006-05-02 14:28:00,1.40111,1.40118,1.40037,1.40081,40900000.0
2006-05-02 14:29:00,1.40065,1.40104,1.40065,1.40095,42200000.0
2006-05-02 14:30:00,1.40097,1.40101,1.40029,1.40079,55800001.0
2006-05-02 14:31:00,1.40043,1.40069,1.40011,1.40011,63500000.0
2006-05-02 14:32:00,1.40019,1.40044,1.40019,1.40043,18400000.0
2006-05-02 14:33:00,1.40026,1.40069,1.4002,1.40028,28000000.0
2006-05-02 14:34:00,1.40004,1.40011,1.39983,1.4,33500000.0
2006-05-02 14:35:00,1.40003,1.40003,1.39964,1.39969,21800000.0
2006-05-02 14:36:00,1.39975,1.39981,1.39918,1.39918,52000000.0
2006-05-02 14:37:00,1.39977,1.40021,1.39975,1.40013,31400000.0
2006-05-02 14:38:00,1.40005,1.40005,1.39964,1.40005,41700000.0
2006-05-02 14:39:00,1.3998,1.4003,1.39956,1.4003,23000000.0
2006-05-02 14:40:00,1.40039,1.40042,1.40013,1.40028,21000000.0
2006-05-02 14:41:00,1.40036,1.40088,1.40036,1.40088,42900000.0
2006-05-02 14:42:00,1.4008,1.40086,1.40008,1.40008,56100000.0
2006-05-02 14:43:00,1.40061,1.40072,1.40018,1.40018,50000001.0
2006-05-02 14:44:00,1.39996,1.39996,1.39956,1.39987,57200000.0
2006-05-02 14:45:00,1.40002,1.40035,1.39988,1.40016,53600000.0
2006-05-02 14:46:00,1.40039,1.40054,1.40029,1.40037,23200000.0
2006-05-02 14:47:00,1.40011,1.40011,1.3998,1.40006,36800001.0
2006-05-02 14:48:00,1.40035,1.40054,1.40013,1.40054,33400000.0
2006-05-02 14:49:00,1.40051,1.40072,1.40045,1.4005,46200000.0
2006-05-02 14:50:00,1.4003,1.40055,1.40029,1.40055,66100000.0
2006-05-02 14:51:00,1.40045,1.40047,1.40022,1.40037,35000000.0
2006-05-02 14:52:00,1.4005,1.4008,1.4005,1.4008,49000000.0
2006-05-02 14:53:00,1.40054,1.40077,1.40017,1.40049,49400001.0
2006-05-02 14:54:00,1.40078,1.40105,1.40056,1.40056,25600000.0
2006-05-02 14:55:00,1.40072,1.40072,1.40009,1.4001,48400000.0
2006-05-02 14:56:00,1.40018,1.4004,1.40018,1.40027,46500000.0
2006-05-02 14:57:00,1.40031,1.40035,1.40005,1.40027,38900000.0
2006-05-02 14:58:00,1.40003,1.40027,1.39995,1.39995,57700000.0
2006-05-02 14:59:00,1.40009,1.40023,1.39985,1.39985,23400000.0
2006-05-02 15:00:00,1.39967,1.39994,1.39947,1.39961,52000000.0
2006-05-02 15:01:00,1.40004,1.40004,1.39945,1.3996,32300000.0
2006-05-02 15:02:00,1.39982,1.39986,1.39969,1.39986,48300000.0
2006-05-02 15:03:00,1.39967,1.39984,1.39943,1.39943,45200000.0
2006-05-02 15:04:00,1.39944,1.39965,1.39933,1.3995,47700000.0
2006-05-02 15:05:00,1.39941,1.39946,1.39927,1.39934,39800000.0
2006-05-02 15:06:00,1.39933,1.39975,1.39891,1.39975,49300000.0
2006-05-02 15:07:00,1.39976,1.39983,1.39945,1.39977,42400000.0
2006-05-02 15:08:00,1.39988,1.40015,1.39968,1.40015,49600000.0
2006-05-02 15:09:00,1.40014,1.40052,1.40014,1.40051,36800001.0
2006-05-02 15:10:00,1.4004,1.40048,1.4002,1.40026,36000000.0
2006-05-02 15:11:00,1.40018,1.40039,1.40013,1.40025,32000000.0
2006-05-02 15:12:00,1.40026,1.40067,1.40026,1.40055,45900000.0
2006-05-02 15:13:00,1.40071,1.40085,1.4006,1.40085,49500000.0
2006-05-02 15:14:00,1.40062,1.40092,1.40062,1.40077,21200000.0
2006-05-02 15:15:00,1.40082,1.40082,1.40028,1.40064,41200000.0
2006-05-02 15:16:00,1.40062,1.40073,1.40057,1.40057,29000000.0
2006-05-02 15:17:00,1.40039,1.40071,1.40035,1.40063,39800000.0
2006-05-02 15:18:00,1.4006,1.40097,1.40051,1.40097,48200000.0
2006-05-02 15:19:00,1.40107,1.40107,1.4008,1.4008,31500000.0
2006-05-02 15:20:00,1.40088,1.4011,1.40088,1.40101,30400000.0
2006-05-02 15:21:00,1.40112,1.40129,1.40107,1.40129,25400000.0
2006-05-02 15:22:00,1.40122,1.40149,1.40116,1.40143,43400000.0
2006-05-02 15:23:00,1.40155,1.40169,1.40144,1.40161,32600000.0
2006-05-02 15:24:00,1.40163,1.40163,1.40139,1.40152,35400000.0
2006-05-02 15:25:00,1.40155,1.40171,1.40119,1.40119,38900000.0
2006-05-02 15:26:00,1.40123,1.40123,1.40103,1.40121,44700000.0
2006-05-02 15:27:00,1.40126,1.40184,1.40126,1.40184,43800000.0
2006-05-02 15:28:00,1.40174,1.40184,1.40164,1.40173,47300000.0
2006-05-02 15:29:00,1.40173,1.40177,1.40153,1.40153,56400000.0
2006-05-02 15:30:00,1.40144,1.40144,1.4009,1.40115,40600000.0
2006-05-02 15:31:00,1.40128,1.40128,1.401,1.40119,37100000.0
2006-05-02 15:32:00,1.40124,1.40179,1.40124,1.40179,62500000.0
2006-05-02 15:33:00,1.40183,1.40212,1.40171,1.40193,45500000.0
2006-05-02 15:34:00,1.40157,1.40162,1.40121,1.40121,27700000.0
2006-05-02 15:35:00,1.40119,1.4014,1.4007,1.4007,37800000.0
2006-05-02 15:36:00,1.40113,1.40141,1.40088,1.40121,63600000.0
2006-05-02 15:37:00,1.40138,1.40154,1.40129,1.40139,40700000.0
2006-05-02 15:38:00,1.40124,1.4013,1.40109,1.40126,45200000.0
2006-05-02 15:39:00,1.40152,1.40174,1.40152,1.40157,33800000.0
2006-05-02 15:40:00,1.4018,1.40184,1.40152,1.40152,25400000.0
2006-05-02 15:41:00,1.40162,1.40162,1.40097,1.40148,49500000.0
2006-05-02 15:42:00,1.40124,1.40132,1.4011,1.40132,23000000.0
2006-05-02 15:43:00,1.40153,1.40204,1.40152,1.40187,37400000.0
2006-05-02 15:44:00,1.40205,1.40208,1.40151,1.40171,29400000.0
2006-05-02 15:45:00,1.40148,1.40164,1.40129,1.40163,52600000.0
2006-05-02 15:46:00,1.4017,1.40184,1.40159,1.40165,31100000.0
2006-05-02 15:47:00,1.40164,1.4018,1.40146,1.40173,54000000.0
2006-05-02 15:48:00,1.40194,1.40216,1.40177,1.40183,42100000.0
2006-05-02 15:49:00,1.40169,1.40197,1.40169,1.40179,40400000.0
2006-05-02 15:50:00,1.402,1.402,1.40184,1.40187,47600000.0
2006-05-02 15:51:00,1.40165,1.40175,1.40132,1.40138,29800000.0
2006-05-02 15:52:00,1.40142,1.40156,1.40132,1.40137,51600001.0
2006-05-02 15:53:00,1.40127,1.40132,1.40105,1.40112,47100000.0
2006-05-02 15:54:00,1.40136,1.40136,1.40083,1.40083,32800000.0
2006-05-02 15:55:00,1.40092,1.40092,1.40064,1.40074,43000000.0
2006-05-02 15:56:00,1.40067,1.40074,1.40024,1.40067,32600000.0
2006-05-02 15:57:00,1.40061,1.40095,1.40061,1.40073,36200000.0
2006-05-02 15:58:00,1.4009,1.40098,1.4007,1.40098,31800000.0
2006-05-02 15:59:00,1.40102,1.40109,1.4009,1.40091,29300000.0
2006-05-02 16:00:00,1.40111,1.40155,1.4008,1.4012,43800000.0
2006-05-02 16:01:00,1.40093,1.40113,1.40081,1.40085,44600000.0
2006-05-02 16:02:00,1.40085,1.40103,1.40075,1.40077,28400000.0
2006-05-02 16:03:00,1.40095,1.40139,1.40095,1.40132,52800000.0
2006-05-02 16:04:00,1.40122,1.40141,1.40106,1.40106,40200000.0
2006-05-02 16:05:00,1.40094,1.40111,1.40091,1.40107,38800000.0
2006-05-02 16:06:00,1.40086,1.40104,1.40072,1.40083,42600000.0
2006-05-02 16:07:00,1.40092,1.40104,1.40069,1.40075,46600000.0
2006-05-02 16:08:00,1.4009,1.40093,1.40069,1.4008,27400000.0
2006-05-02 16:09:00,1.40058,1.40084,1.40051,1.40061,47200000.0
2006-05-02 16:10:00,1.40068,1.40072,1.40032,1.40051,25600000.0
2006-05-02 16:11:00,1.40036,1.40065,1.40036,1.40045,40600000.0
2006-05-02 16:12:00,1.40036,1.40068,1.40036,1.40053,54000000.0
2006-05-02 16:13:00,1.40057,1.40072,1.40052,1.40069,31700000.0
2006-05-02 16:14:00,1.40069,1.40092,1.40053,1.40079,44200000.0
2006-05-02 16:15:00,1.40053,1.40069,1.40044,1.40067,58600001.0
2006-05-02 16:16:00,1.4007,1.40121,1.4007,1.40108,25400000.0
2006-05-02 16:17:00,1.40085,1.40101,1.4008,1.4009,34200000.0
2006-05-02 16:18:00,1.40085,1.40085,1.40067,1.40076,27800000.0
2006-05-02 16:19:00,1.40087,1.40107,1.40079,1.40091,31000000.0
2006-05-02 16:20:00,1.4006,1.40086,1.40058,1.40058,45900000.0
2006-05-02 16:21:00,1.40034,1.40048,1.39998,1.40012,40400000.0
2006-05-02 16:22:00,1.40021,1.40033,1.39976,1.40005,42100000.0
2006-05-02 16:23:00,1.40027,1.40027,1.3992,1.39931,38000000.0
2006-05-02 16:24:00,1.39934,1.39978,1.39932,1.39972,40800000.0
2006-05-02 16:25:00,1.39978,1.4,1.39923,1.39984,43500000.0
2006-05-02 16:26:00,1.39993,1.39993,1.39949,1.39965,47600000.0
2006-05-02 16:27:00,1.3996,1.39979,1.39933,1.39933,25800000.0
2006-05-02 16:28:00,1.39945,1.39953,1.39919,1.39934,35800000.0
2006-05-02 16:29:00,1.39922,1.39938,1.39915,1.39934,31800000.0
2006-05-02 16:30:00,1.39962,1.39985,1.39957,1.39985,58600000.0
2006-05-02 16:31:00,1.39985,1.39986,1.39973,1.3998,49100000.0
2006-05-02 16:32:00,1.40014,1.40014,1.39897,1.39915,50500000.0
2006-05-02 16:33:00,1.39927,1.39927,1.3991,1.3992,42200000.0
2006-05-02 16:34:00,1.39933,1.3994,1.39892,1.39928,38000000.0
2006-05-02 16:35:00,1.39939,1.39976,1.39939,1.39976,30600000.0
2006-05-02 16:36:00,1.39962,1.39986,1.39945,1.39967,32400000.0
2006-05-02 16:37:00,1.40023,1.40031,1.39945,1.39965,49000000.0
2006-05-02 16:38:00,1.39947,1.3997,1.39932,1.39934,39000000.0
2006-05-02 16:39:00,1.39936,1.3994,1.39905,1.39921,33000000.0
2006-05-02 16:40:00,1.39913,1.39923,1.3991,1.39923,27800000.0
2006-05-02 16:41:00,1.39862,1.39924,1.39862,1.3991,35400000.0
2006-05-02 16:42:00,1.39924,1.39938,1.39917,1.39924,37800000.0
2006-05-02 16:43:00,1.3993,1.39947,1.39928,1.39947,42300000.0
2006-05-02 16:44:00,1.39932,1.39933,1.39909,1.39909,40100000.0
2006-05-02 16:45:00,1.39877,1.39903,1.39875,1.39875,45200000.0
2006-05-02 16:46:00,1.39912,1.39931,1.39895,1.39931,53800000.0
2006-05-02 16:47:00,1.39936,1.39945,1.39911,1.39916,47800000.0
2006-05-02 16:48:00,1.3993,1.3993,1.39892,1.39894,49500000.0
2006-05-02 16:49:00,1.39918,1.39951,1.39907,1.39951,36400000.0
2006-05-02 16:50:00,1.39952,1.39952,1.39914,1.39928,26800000.0
2006-05-02 16:51:00,1.39928,1.39956,1.39923,1.39956,17600000.0
2006-05-02 16:52:00,1.39966,1.39966,1.39922,1.39931,29200000.0
2006-05-02 16:53:00,1.39916,1.39929,1.39881,1.39895,31200000.0
2006-05-02 16:54:00,1.3987,1.39941,1.3987,1.39941,41400000.0
2006-05-02 16:55:00,1.39943,1.39946,1.39915,1.39929,38600000.0
2006-05-02 16:56:00,1.39915,1.39915,1.39901,1.39912,56100000.0
2006-05-02 16:57:00,1.39919,1.39932,1.39893,1.39932,34800000.0
2006-05-02 16:58:00,1.39932,1.39951,1.39893,1.39896,32800000.0
2006-05-02 16:59:00,1.39915,1.39919,1.399,1.39908,42000000.0
2006-05-02 17:00:00,1.39841,1.39882,1.39841,1.3988,61400001.0
2006-05-02 17:01:00,1.3988,1.3991,1.3988,1.39894,45600000.0
2006-05-02 17:02:00,1.39885,1.39907,1.39885,1.39905,25800000.0
2006-05-02 17:03:00,1.39928,1.39928,1.39893,1.39897,49600000.0
2006-05-02 17:04:00,1.39879,1.39879,1.39818,1.3983,39900000.0
2006-05-02 17:05:00,1.39834,1.39893,1.39832,1.39893,25400000.0
2006-05-02 17:06:00,1.39879,1.39899,1.39859,1.39892,45900000.0
2006-05-02 17:07:00,1.39884,1.39884,1.3986,1.3987,48100000.0
2006-05-02 17:08:00,1.39859,1.3988,1.39858,1.3988,40200000.0
2006-05-02 17:09:00,1.39893,1.39912,1.39873,1.39912,75200000.0
2006-05-02 17:10:00,1.39907,1.3993,1.39906,1.39917,32400000.0
2006-05-02 17:11:00,1.39921,1.39926,1.399,1.39907,31700000.0
2006-05-02 17:12:00,1.39884,1.39884,1.39862,1.39862,42800000.0
2006-05-02 17:13:00,1.39853,1.39904,1.39853,1.39904,27000000.0
2006-05-02 17:14:00,1.3986,1.39911,1.3986,1.39871,42000000.0
2006-05-02 17:15:00,1.39903,1.39903,1.39843,1.39843,44400000.0
2006-05-02 17:16:00,1.39842,1.39874,1.39841,1.39844,27200000.0
2006-05-02 17:17:00,1.3984,1.3987,1.3983,1.39866,43000000.0
2006-05-02 17:18:00,1.39886,1.39886,1.39859,1.39884,63800001.0
2006-05-02 17:19:00,1.39872,1.39896,1.39872,1.39884,25800000.0
2006-05-02 17:20:00,1.39884,1.39897,1.39861,1.39877,32800000.0
2006-05-02 17:21:00,1.39904,1.39904,1.39866,1.39893,51400000.0
2006-05-02 17:22:00,1.39867,1.39905,1.39867,1.39892,59700000.0
2006-05-02 17:23:00,1.39851,1.39892,1.39851,1.39892,29800000.0
2006-05-02 17:24:00,1.39888,1.39899,1.39875,1.39893,37600000.0
2006-05-02 17:25:00,1.39877,1.39909,1.39877,1.39895,41000000.0
2006-05-02 17:26:00,1.39899,1.39937,1.39887,1.39916,48400000.0
2006-05-02 17:27:00,1.39922,1.39923,1.39893,1.39893,41400000.0
2006-05-02 17:28:00,1.39913,1.39913,1.39883,1.39897,45300000.0
2006-05-02 17:29:00,1.39898,1.39913,1.39869,1.39897,42000000.0
2006-05-02 17:30:00,1.39876,1.3989,1.39854,1.3988,54800000.0
2006-05-02 17:31:00,1.39876,1.399,1.39863,1.39888,38200000.0
2006-05-02 17:32:00,1.39884,1.39911,1.39884,1.39893,24800000.0
2006-05-02 17:33:00,1.39891,1.39901,1.39887,1.39897,42200000.0
2006-05-02 17:34:00,1.39897,1.39911,1.39887,1.39902,23600000.0
2006-05-02 17:35:00,1.39884,1.39893,1.39866,1.39875,27800000.0
2006-05-02 17:36:00,1.39861,1.39889,1.39851,1.39877,46800000.0
2006-05-02 17:37:00,1.39886,1.39889,1.39832,1.39882,49500001.0
2006-05-02 17:38:00,1.39865,1.39896,1.39862,1.39862,38500000.0
2006-05-02 17:39:00,1.39886,1.3992,1.39884,1.3992,35400000.0
2006-05-02 17:40:00,1.39912,1.39944,1.39912,1.39924,27800000.0
2006-05-02 17:41:00,1.39931,1.39934,1.39916,1.39921,41400000.0
2006-05-02 17:42:00,1.39929,1.39955,1.39908,1.39944,49000000.0
2006-05-02 17:43:00,1.39978,1.40015,1.39935,1.39989,40600000.0
2006-05-02 17:44:00,1.39991,1.39991,1.39961,1.39962,23400000.0
2006-05-02 17:45:00,1.39959,1.39982,1.39959,1.39974,37600000.0
2006-05-02 17:46:00,1.39969,1.39985,1.39952,1.39968,74400000.0
2006-05-02 17:47:00,1.39964,1.40006,1.39964,1.39988,44000000.0
2006-05-02 17:48:00,1.39994,1.40019,1.39977,1.40018,52300000.0
2006-05-02 17:49:00,1.40023,1.40023,1.39965,1.39986,36400000.0
2006-05-02 17:50:00,1.39988,1.40021,1.3998,1.40021,30400000.0
2006-05-02 17:51:00,1.40001,1.40021,1.39981,1.3999,23400000.0
2006-05-02 17:52:00,1.40005,1.40013,1.39987,1.40007,24400000.0
2006-05-02 17:53:00,1.40018,1.40041,1.40016,1.40039,24400000.0
2006-05-02 17:54:00,1.40026,1.40037,1.39975,1.40023,34000000.0
2006-05-02 17:55:00,1.40022,1.40051,1.39983,1.40042,46100000.0
2006-05-02 17:56:00,1.4003,1.40047,1.40003,1.40003,24800000.0
2006-05-02 17:57:00,1.39993,1.40015,1.39973,1.3999,33400000.0
2006-05-02 17:58:00,1.40001,1.40018,1.39976,1.40018,44500000.0
2006-05-02 17:59:00,1.39993,1.39993,1.39901,1.39901,36600000.0
2006-05-02 18:00:00,1.39906,1.39906,1.39872,1.399,46000000.0
2006-05-02 18:01:00,1.3989,1.39895,1.39838,1.39869,42000000.0
2006-05-02 18:02:00,1.39885,1.39936,1.3988,1.3988,57000000.0
2006-05-02 18:03:00,1.39854,1.39886,1.39854,1.39862,39600000.0
2006-05-02 18:04:00,1.3989,1.39905,1.39866,1.39877,48200000.0
2006-05-02 18:05:00,1.39879,1.39896,1.3986,1.39896,33000000.0
2006-05-02 18:06:00,1.39901,1.39907,1.39837,1.39867,39000000.0
2006-05-02 18:07:00,1.39894,1.39912,1.39891,1.39901,54100000.0
2006-05-02 18:08:00,1.39866,1.39904,1.39866,1.39889,58800000.0
2006-05-02 18:09:00,1.39877,1.39904,1.39872,1.39886,42700000.0
2006-05-02 18:10:00,1.39866,1.39891,1.39848,1.39876,25800000.0
2006-05-02 18:11:00,1.39888,1.39888,1.39859,1.39879,37800000.0
2006-05-02 18:12:00,1.39881,1.39906,1.39881,1.39885,30400000.0
2006-05-02 18:13:00,1.39907,1.39957,1.39907,1.39931,32200000.0
2006-05-02 18:14:00,1.3987,1.39953,1.3987,1.39923,37500000.0
2006-05-02 18:15:00,1.39882,1.39899,1.39867,1.39874,43100000.0
2006-05-02 18:16:00,1.39888,1.39895,1.3988,1.39881,35200000.0
2006-05-02 18:17:00,1.39892,1.39894,1.39849,1.39855,51000000.0
2006-05-02 18:18:00,1.39862,1.39875,1.39843,1.39869,30600000.0
2006-05-02 18:19:00,1.39867,1.39867,1.39843,1.39847,30600000.0
2006-05-02 18:20:00,1.39848,1.39854,1.39813,1.39835,30200000.0
2006-05-02 18:21:00,1.39833,1.39833,1.39799,1.39803,33800000.0
2006-05-02 18:22:00,1.39807,1.3983,1.39784,1.39784,38000000.0
2006-05-02 18:23:00,1.39783,1.39826,1.39783,1.39809,42600000.0
2006-05-02 18:24:00,1.39779,1.39791,1.39741,1.39742,44500000.0
2006-05-02 18:25:00,1.39778,1.39838,1.39778,1.39838,43700000.0
2006-05-02 18:26:00,1.39836,1.39867,1.39831,1.39851,53500000.0
2006-05-02 18:27:00,1.39839,1.39889,1.39822,1.39867,38800000.0
2006-05-02 18:28:00,1.39843,1.39861,1.39823,1.39823,35000000.0
2006-05-02 18:29:00,1.39818,1.39844,1.39811,1.39828,20800000.0
2006-05-02 18:30:00,1.39832,1.39838,1.39806,1.39835,54000001.0
2006-05-02 18:31:00,1.39843,1.39846,1.39822,1.39841,26000000.0
2006-05-02 18:32:00,1.39859,1.3987,1.39831,1.39855,41100000.0
2006-05-02 18:33:00,1.39874,1.39874,1.39844,1.39863,44800000.0
2006-05-02 18:34:00,1.3986,1.3986,1.39823,1.39841,35400000.0
2006-05-02 18:35:00,1.39833,1.39849,1.39813,1.39836,49100000.0
2006-05-02 18:36:00,1.39811,1.39834,1.39807,1.39821,90700002.0
2006-05-02 18:37:00,1.39833,1.39839,1.39825,1.39839,43200000.0
2006-05-02 18:38:00,1.39828,1.39855,1.39821,1.39845,46800000.0
2006-05-02 18:39:00,1.39824,1.39853,1.39818,1.39825,37800000.0
2006-05-02 18:40:00,1.3982,1.39836,1.39759,1.39762,30800000.0
2006-05-02 18:41:00,1.39768,1.39799,1.39768,1.39795,18200000.0
2006-05-02 18:42:00,1.39798,1.39831,1.39781,1.39788,39400000.0
2006-05-02 18:43:00,1.39765,1.39797,1.39753,1.39758,35600000.0
2006-05-02 18:44:00,1.39759,1.39775,1.39754,1.39758,48600000.0
2006-05-02 18:45:00,1.39799,1.39809,1.39786,1.39786,37200000.0
2006-05-02 18:46:00,1.39809,1.39811,1.39793,1.39793,32400000.0
2006-05-02 18:47:00,1.39812,1.39812,1.39788,1.39795,25800000.0
2006-05-02 18:48:00,1.39794,1.39819,1.39782,1.39803,44600000.0
2006-05-02 18:49:00,1.39799,1.398,1.39778,1.39795,18600000.0
2006-05-02 18:50:00,1.39795,1.39805,1.39766,1.39768,34600000.0
2006-05-02 18:51:00,1.39755,1.39769,1.39734,1.39737,47200000.0
2006-05-02 18:52:00,1.39717,1.39746,1.39717,1.39726,56200001.0
2006-05-02 18:53:00,1.3973,1.39753,1.3973,1.39737,31800000.0
2006-05-02 18:54:00,1.39746,1.39749,1.39716,1.39749,32800000.0
2006-05-02 18:55:00,1.39728,1.39747,1.39727,1.39736,25600000.0
2006-05-02 18:56:00,1.39711,1.39746,1.397,1.397,42400000.0
2006-05-02 18:57:00,1.3974,1.3976,1.39739,1.39748,35200000.0
2006-05-02 18:58:00,1.39722,1.39733,1.39698,1.39701,32200000.0
2006-05-02 18:59:00,1.397,1.397,1.39637,1.39682,22800000.0
2006-05-02 19:00:00,1.39695,1.39717,1.39685,1.39717,37200000.0
2006-05-02 19:01:00,1.39718,1.39718,1.39677,1.39688,39600000.0
2006-05-02 19:02:00,1.3969,1.39699,1.39678,1.39678,27800000.0
2006-05-02 19:03:00,1.39653,1.397,1.39649,1.39663,50200000.0
2006-05-02 19:04:00,1.39658,1.39707,1.39658,1.39684,37600000.0
2006-05-02 19:05:00,1.39662,1.39673,1.39649,1.39658,36400000.0
2006-05-02 19:06:00,1.39675,1.39702,1.3966,1.39702,20800000.0
2006-05-02 19:07:00,1.39707,1.39723,1.39684,1.39723,58400000.0
2006-05-02 19:08:00,1.39694,1.39721,1.39694,1.39711,34400000.0
2006-05-02 19:09:00,1.39709,1.39722,1.39703,1.39714,32800000.0
2006-05-02 19:10:00,1.39723,1.39743,1.39693,1.39693,58800001.0
2006-05-02 19:11:00,1.39726,1.39742,1.39721,1.39728,37000000.0
2006-05-02 19:12:00,1.3971,1.39736,1.39685,1.39686,33000000.0
2006-05-02 19:13:00,1.39683,1.3971,1.39677,1.39699,57400001.0
2006-05-02 19:14:00,1.39675,1.39705,1.39667,1.39701,29200000.0
2006-05-02 19:15:00,1.39672,1.39679,1.39646,1.39668,37200000.0
2006-05-02 19:16:00,1.39637,1.39665,1.39637,1.39661,32800000.0
2006-05-02 19:17:00,1.39665,1.39687,1.39661,1.39673,66000000.0
2006-05-02 19:18:00,1.39673,1.39673,1.39639,1.39653,19600000.0
2006-05-02 19:19:00,1.39663,1.3968,1.39635,1.3968,29600000.0
2006-05-02 19:20:00,1.39677,1.39692,1.39649,1.3966,51600001.0
2006-05-02 19:21:00,1.39635,1.39659,1.39629,1.39651,35400000.0
2006-05-02 19:22:00,1.39654,1.39675,1.39646,1.39663,32000000.0
2006-05-02 19:23:00,1.3964,1.39667,1.39618,1.39652,56200000.0
2006-05-02 19:24:00,1.3965,1.3965,1.39614,1.3963,44200000.0
2006-05-02 19:25:00,1.39647,1.39663,1.39632,1.39663,31800000.0
2006-05-02 19:26:00,1.39648,1.39666,1.39624,1.39648,50300000.0
2006-05-02 19:27:00,1.39638,1.39692,1.39624,1.39692,26800000.0
2006-05-02 19:28:00,1.39685,1.39722,1.39685,1.3969,38800000.0
2006-05-02 19:29:00,1.39668,1.39682,1.39634,1.39682,38700000.0
2006-05-02 19:30:00,1.39696,1.39714,1.39689,1.39689,40100000.0
2006-05-02 19:31:00,1.39667,1.39667,1.39639,1.39659,53200000.0
2006-05-02 19:32:00,1.39651,1.39659,1.39627,1.39654,39600000.0
2006-05-02 19:33:00,1.39657,1.39657,1.39615,1.39642,27600000.0
2006-05-02 19:34:00,1.39638,1.39638,1.39612,1.39628,38400000.0
2006-05-02 19:35:00,1.3963,1.39649,1.39599,1.39649,60800000.0
2006-05-02 19:36:00,1.39636,1.39645,1.39611,1.39627,37400000.0
2006-05-02 19:37:00,1.39632,1.39632,1.39591,1.39591,24600000.0
2006-05-02 19:38:00,1.39583,1.39622,1.39583,1.39605,33000000.0
2006-05-02 19:39:00,1.39615,1.39643,1.396,1.39622,24200000.0
2006-05-02 19:40:00,1.39615,1.39616,1.39579,1.39585,53000000.0
2006-05-02 19:41:00,1.39583,1.39612,1.39576,1.39603,42600000.0
2006-05-02 19:42:00,1.39592,1.39611,1.39576,1.39611,42700000.0
2006-05-02 19:43:00,1.39593,1.39593,1.39551,1.39586,25400000.0
2006-05-02 19:44:00,1.39584,1.39599,1.39579,1.39586,30400000.0
2006-05-02 19:45:00,1.39571,1.39589,1.39571,1.39582,48100000.0
2006-05-02 19:46:00,1.39596,1.39609,1.39555,1.39555,49200000.0
2006-05-02 19:47:00,1.39585,1.39616,1.39578,1.39616,39500000.0
2006-05-02 19:48:00,1.39621,1.39622,1.39615,1.39616,55400000.0
2006-05-02 19:49:00,1.39611,1.39628,1.39605,1.39605,31900000.0
2006-05-02 19:50:00,1.39625,1.39625,1.39596,1.39617,38800000.0
2006-05-02 19:51:00,1.396,1.39623,1.396,1.39621,57400000.0
2006-05-02 19:52:00,1.39609,1.39629,1.3959,1.39595,22200000.0
2006-05-02 19:53:00,1.39601,1.39615,1.39582,1.396,48400001.0
2006-05-02 19:54:00,1.39595,1.396,1.39595,1.39595,36400000.0
2006-05-02 19:55:00,1.39598,1.39612,1.39597,1.39598,56800000.0
2006-05-02 19:56:00,1.39601,1.39618,1.39584,1.39599,32600000.0
2006-05-02 19:57:00,1.39585,1.3959,1.39559,1.39571,35400000.0
2006-05-02 19:58:00,1.3955,1.3958,1.39542,1.39549,30000000.0
2006-05-02 19:59:00,1.39566,1.39569,1.39557,1.39557,35400000.0
2006-05-02 20:00:00,1.3956,1.39579,1.39545,1.39545,66900001.0
2006-05-02 20:01:00,1.39574,1.39579,1.39546,1.39556,49400001.0
2006-05-02 20:02:00,1.39571,1.39571,1.39544,1.39558,32500000.0
2006-05-02 20:03:00,1.39574,1.39574,1.39542,1.39551,30200000.0
2006-05-02 20:04:00,1.39553,1.39561,1.39511,1.39535,65700000.0
2006-05-02 20:05:00,1.39538,1.39553,1.39536,1.39536,41400000.0
2006-05-02 20:06:00,1.39535,1.39552,1.39519,1.39538,30200000.0
2006-05-02 20:07:00,1.39528,1.39547,1.39506,1.39545,69700000.0
2006-05-02 20:08:00,1.39547,1.3955,1.39517,1.3954,29800000.0
2006-05-02 20:09:00,1.3956,1.3958,1.3956,1.3958,38000000.0
2006-05-02 20:10:00,1.39565,1.39615,1.39565,1.39599,37200000.0
2006-05-02 20:11:00,1.39586,1.39586,1.39563,1.39573,23200000.0
2006-05-02 20:12:00,1.39583,1.39583,1.39533,1.39571,43000000.0
2006-05-02 20:13:00,1.39582,1.39582,1.39564,1.39581,26800000.0
2006-05-02 20:14:00,1.39574,1.39585,1.39523,1.39573,52900000.0
2006-05-02 20:15:00,1.39591,1.39651,1.39591,1.39651,56000001.0
2006-05-02 20:16:00,1.39647,1.39724,1.39643,1.39693,25200000.0
2006-05-02 20:17:00,1.39686,1.39838,1.39686,1.39838,51400001.0
2006-05-02 20:18:00,1.3983,1.3983,1.39764,1.39783,37400000.0
2006-05-02 20:19:00,1.398,1.398,1.39783,1.39791,53200000.0
2006-05-02 20:20:00,1.39789,1.39789,1.39751,1.39784,31000000.0
2006-05-02 20:21:00,1.39773,1.39783,1.39761,1.39761,44500000.0
2006-05-02 20:22:00,1.39751,1.39751,1.39734,1.39734,32000000.0
2006-05-02 20:23:00,1.39731,1.39746,1.39706,1.39726,55400000.0
2006-05-02 20:24:00,1.39745,1.39751,1.39731,1.39731,24400000.0
2006-05-02 20:25:00,1.39762,1.39762,1.39737,1.39741,44600000.0
2006-05-02 20:26:00,1.39753,1.39753,1.397,1.39723,30200000.0
2006-05-02 20:27:00,1.39725,1.39727,1.39683,1.39694,41600000.0
2006-05-02 20:28:00,1.39699,1.39718,1.39698,1.39714,30600000.0
2006-05-02 20:29:00,1.39719,1.39719,1.39665,1.39709,64000000.0
2006-05-02 20:30:00,1.3971,1.3971,1.39696,1.39704,42800000.0
2006-05-02 20:31:00,1.39689,1.39696,1.39641,1.39645,40000000.0
2006-05-02 20:32:00,1.39608,1.39642,1.39579,1.39642,37500000.0
2006-05-02 20:33:00,1.39657,1.39657,1.3964,1.39644,38600000.0
2006-05-02 20:34:00,1.39611,1.39634,1.39611,1.39633,39400000.0
2006-05-02 20:35:00,1.39617,1.39644,1.39614,1.3963,49300001.0
2006-05-02 20:36:00,1.39632,1.39644,1.39618,1.39636,48100000.0
2006-05-02 20:37:00,1.39643,1.39658,1.39621,1.39658,32600000.0
2006-05-02 20:38:00,1.39688,1.39692,1.39666,1.39675,25400000.0
2006-05-02 20:39:00,1.39639,1.39646,1.39611,1.39615,46600000.0
2006-05-02 20:40:00,1.39601,1.39621,1.39598,1.39598,44600001.0
2006-05-02 20:41:00,1.39604,1.39621,1.3959,1.39621,40800000.0
2006-05-02 20:42:00,1.39604,1.39624,1.39581,1.39614,46300001.0
2006-05-02 20:43:00,1.39624,1.39635,1.39602,1.39602,31000000.0
2006-05-02 20:44:00,1.39631,1.39653,1.39617,1.3964,45200000.0
2006-05-02 20:45:00,1.3965,1.3972,1.3965,1.39685,48200000.0
2006-05-02 20:46:00,1.39721,1.39737,1.39718,1.39729,76700000.0
2006-05-02 20:47:00,1.39726,1.39726,1.39686,1.39713,29600000.0
2006-05-02 20:48:00,1.39704,1.3975,1.39704,1.39739,34200000.0
2006-05-02 20:49:00,1.39735,1.39752,1.39735,1.3975,35200000.0
2006-05-02 20:50:00,1.39751,1.39766,1.39751,1.39766,53500000.0
2006-05-02 20:51:00,1.39746,1.39773,1.39746,1.39757,34200000.0
2006-05-02 20:52:00,1.39755,1.39768,1.39753,1.39753,24600000.0
2006-05-02 20:53:00,1.39727,1.39748,1.39727,1.39748,31400000.0
2006-05-02 20:54:00,1.39719,1.39764,1.39719,1.39727,47900000.0
2006-05-02 20:55:00,1.39725,1.39763,1.39717,1.39763,36800000.0
2006-05-02 20:56:00,1.39751,1.39751,1.39734,1.39742,28300000.0
2006-05-02 20:57:00,1.39734,1.39737,1.39721,1.39732,26900000.0
2006-05-02 20:58:00,1.39753,1.39766,1.39743,1.39758,47000000.0
2006-05-02 20:59:00,1.39753,1.39757,1.39745,1.3975,63600000.0
2006-05-02 21:00:00,1.39732,1.39746,1.397,1.39718,16000000.0
2006-05-02 21:01:00,1.39708,1.39738,1.39676,1.39676,23400000.0
2006-05-02 21:02:00,1.39717,1.39738,1.39681,1.39716,33200000.0
2006-05-02 21:03:00,1.39704,1.39712,1.39692,1.39693,54400000.0
2006-05-02 21:04:00,1.39721,1.39742,1.39719,1.39742,34400000.0
2006-05-02 21:05:00,1.39709,1.39742,1.39709,1.39721,50900000.0
2006-05-02 21:06:00,1.39704,1.39713,1.39687,1.39713,30600000.0
2006-05-02 21:07:00,1.39716,1.39717,1.39694,1.39694,22400000.0
2006-05-02 21:08:00,1.39669,1.3968,1.39663,1.39663,23200000.0
2006-05-02 21:09:00,1.39664,1.39669,1.39648,1.39665,24600000.0
2006-05-02 21:10:00,1.39685,1.39685,1.39656,1.39675,38400000.0
2006-05-02 21:11:00,1.39679,1.39725,1.39677,1.39687,30200000.0
2006-05-02 21:12:00,1.39705,1.39729,1.39692,1.39723,59600001.0
2006-05-02 21:13:00,1.39715,1.3974,1.39704,1.39727,57900000.0
2006-05-02 21:14:00,1.39718,1.39718,1.39676,1.39676,41100000.0
2006-05-02 21:15:00,1.39681,1.39702,1.39674,1.39685,52600000.0
2006-05-02 21:16:00,1.3965,1.39679,1.3965,1.39679,42600000.0
2006-05-02 21:17:00,1.39677,1.39686,1.39641,1.39641,52500000.0
2006-05-02 21:18:00,1.39701,1.39701,1.39634,1.39677,43100000.0
2006-05-02 21:19:00,1.39694,1.39704,1.39683,1.39687,27000000.0
2006-05-02 21:20:00,1.39703,1.39731,1.39693,1.39714,31200000.0
2006-05-02 21:21:00,1.39706,1.39712,1.3969,1.39702,45000000.0
2006-05-02 21:22:00,1.39646,1.3969,1.39646,1.39657,41800000.0
2006-05-02 21:23:00,1.39644,1.39677,1.39627,1.39627,39200000.0
2006-05-02 21:24:00,1.39657,1.39691,1.39643,1.39665,42400000.0
2006-05-02 21:25:00,1.39673,1.39705,1.39654,1.39654,57400000.0
2006-05-02 21:26:00,1.39689,1.39706,1.39656,1.39656,35600000.0
2006-05-02 21:27:00,1.39651,1.39663,1.39647,1.39647,31500000.0
2006-05-02 21:28:00,1.39635,1.39654,1.39635,1.39654,35500000.0
2006-05-02 21:29:00,1.39667,1.39667,1.39647,1.39661,33000000.0
2006-05-02 21:30:00,1.39671,1.39701,1.39661,1.39692,32000000.0
2006-05-02 21:31:00,1.39695,1.39695,1.39676,1.39677,32400000.0
2006-05-02 21:32:00,1.39688,1.39707,1.39675,1.39707,30200000.0
2006-05-02 21:33:00,1.39719,1.39725,1.39694,1.39707,41100000.0
2006-05-02 21:34:00,1.39713,1.39719,1.39705,1.39712,36600000.0
2006-05-02 21:35:00,1.39707,1.39717,1.39679,1.39717,33000000.0
2006-05-02 21:36:00,1.39725,1.39725,1.39685,1.39717,34000000.0
2006-05-02 21:37:00,1.39728,1.39738,1.3972,1.39738,54300000.0
2006-05-02 21:38:00,1.39742,1.39742,1.39722,1.39731,24300000.0
2006-05-02 21:39:00,1.39707,1.39726,1.39688,1.39688,50800001.0
2006-05-02 21:40:00,1.39673,1.397,1.3967,1.3967,24000000.0
2006-05-02 21:41:00,1.39655,1.39676,1.39648,1.39663,41800000.0
2006-05-02 21:42:00,1.39662,1.39662,1.39614,1.39614,18600000.0
2006-05-02 21:43:00,1.3964,1.39667,1.39625,1.39667,30800000.0
2006-05-02 21:44:00,1.39664,1.39683,1.39648,1.39661,25600000.0
2006-05-02 21:45:00,1.39661,1.39672,1.39656,1.39672,16600000.0
2006-05-02 21:46:00,1.39665,1.39666,1.3962,1.39622,54100000.0
2006-05-02 21:47:00,1.39606,1.3962,1.39602,1.39602,25800000.0
2006-05-02 21:48:00,1.39612,1.39616,1.39586,1.39604,55100000.0
2006-05-02 21:49:00,1.39609,1.3962,1.39601,1.3962,28900000.0
2006-05-02 21:50:00,1.39632,1.39635,1.39609,1.39621,37800000.0
2006-05-02 21:51:00,1.39623,1.39649,1.39623,1.39633,43600000.0
2006-05-02 21:52:00,1.3962,1.3964,1.39613,1.3963,44400000.0
2006-05-02 21:53:00,1.39625,1.39635,1.39613,1.39613,35000000.0
2006-05-02 21:54:00,1.39608,1.39641,1.39608,1.39631,39800000.0
2006-05-02 21:55:00,1.3963,1.39632,1.39609,1.3962,47000000.0
2006-05-02 21:56:00,1.39616,1.3963,1.3961,1.39614,75500001.0
2006-05-02 21:57:00,1.39609,1.39622,1.39572,1.39586,31600000.0
2006-05-02 21:58:00,1.39575,1.39593,1.39574,1.39574,29000000.0
2006-05-02 21:59:00,1.39579,1.39596,1.39567,1.39582,37400000.0
2006-05-02 22:00:00,1.39601,1.39612,1.39588,1.39598,30400000.0
2006-05-02 22:01:00,1.39578,1.39604,1.39576,1.39588,32600000.0
2006-05-02 22:02:00,1.39595,1.39599,1.39576,1.39579,42400000.0
2006-05-02 22:03:00,1.39593,1.39611,1.39563,1.39611,30000000.0
2006-05-02 22:04:00,1.39614,1.39619,1.39592,1.39604,33000000.0
2006-05-02 22:05:00,1.39611,1.39611,1.39586,1.39607,30000000.0
2006-05-02 22:06:00,1.3961,1.3961,1.39574,1.39608,34200000.0
2006-05-02 22:07:00,1.39606,1.39614,1.39572,1.39591,32200000.0
2006-05-02 22:08:00,1.3956,1.39627,1.3956,1.39627,34400000.0
2006-05-02 22:09:00,1.39625,1.39635,1.39589,1.39614,47900000.0
2006-05-02 22:10:00,1.39643,1.39674,1.39617,1.39674,46800001.0
2006-05-02 22:11:00,1.39672,1.39672,1.39638,1.39638,39700000.0
2006-05-02 22:12:00,1.39651,1.39658,1.39634,1.39634,37900000.0
2006-05-02 22:13:00,1.39642,1.39658,1.39639,1.39639,27600000.0
2006-05-02 22:14:00,1.39599,1.39612,1.39573,1.39577,36400000.0
2006-05-02 22:15:00,1.39585,1.396,1.39575,1.39585,37200000.0
2006-05-02 22:16:00,1.39582,1.39595,1.3957,1.3957,32600000.0
2006-05-02 22:17:00,1.39601,1.39607,1.39574,1.39577,28200000.0
2006-05-02 22:18:00,1.39578,1.39578,1.39543,1.39543,36600000.0
2006-05-02 22:19:00,1.39525,1.39544,1.39525,1.39531,23600000.0
2006-05-02 22:20:00,1.39532,1.39553,1.39506,1.39553,65300000.0
2006-05-02 22:21:00,1.39549,1.39563,1.39501,1.39559,34200000.0
2006-05-02 22:22:00,1.39571,1.39571,1.39533,1.39533,41400000.0
2006-05-02 22:23:00,1.39548,1.39559,1.39548,1.39548,28200000.0
2006-05-02 22:24:00,1.3956,1.3956,1.39536,1.39549,50200000.0
2006-05-02 22:25:00,1.39533,1.39542,1.39524,1.39524,27000000.0
2006-05-02 22:26:00,1.39506,1.39531,1.39506,1.39531,28400000.0
2006-05-02 22:27:00,1.39501,1.39524,1.39469,1.39486,24000000.0
2006-05-02 22:28:00,1.39465,1.39503,1.39464,1.39496,56200000.0
2006-05-02 22:29:00,1.39518,1.3954,1.39505,1.3954,28800000.0
2006-05-02 22:30:00,1.3955,1.39567,1.39542,1.39548,34800000.0
2006-05-02 22:31:00,1.39565,1.39571,1.39503,1.39567,26800000.0
2006-05-02 22:32:00,1.39549,1.39558,1.39539,1.3955,53200000.0
2006-05-02 22:33:00,1.39541,1.39565,1.39541,1.39559,52800000.0
2006-05-02 22:34:00,1.39548,1.39566,1.39531,1.3955,39000000.0
2006-05-02 22:35:00,1.3958,1.39587,1.3957,1.3957,23000000.0
2006-05-02 22:36:00,1.39573,1.39573,1.3949,1.3949,32200000.0
2006-05-02 22:37:00,1.39553,1.39561,1.39541,1.39556,49200000.0
2006-05-02 22:38:00,1.39548,1.39564,1.39544,1.39558,26800000.0
2006-05-02 22:39:00,1.39554,1.39564,1.39538,1.39549,38600001.0
2006-05-02 22:40:00,1.39552,1.39558,1.39508,1.39508,27600000.0
2006-05-02 22:41:00,1.3952,1.39543,1.3952,1.39529,37800000.0
2006-05-02 22:42:00,1.3952,1.39526,1.39499,1.39507,32800000.0
2006-05-02 22:43:00,1.39512,1.39527,1.39506,1.39518,49600000.0
2006-05-02 22:44:00,1.39499,1.39525,1.39492,1.39525,48200001.0
2006-05-02 22:45:00,1.39527,1.39527,1.39498,1.39519,26400000.0
2006-05-02 22:46:00,1.39533,1.39548,1.39526,1.39526,37400000.0
2006-05-02 22:47:00,1.39521,1.39521,1.39497,1.39507,33200000.0
2006-05-02 22:48:00,1.39478,1.3953,1.39478,1.39515,31000000.0
2006-05-02 22:49:00,1.39512,1.39523,1.3949,1.39501,30400000.0
2006-05-02 22:50:00,1.39508,1.39517,1.39492,1.39492,22000000.0
2006-05-02 22:51:00,1.39512,1.39517,1.395,1.39515,41600000.0
2006-05-02 22:52:00,1.39504,1.39504,1.39457,1.39457,27000000.0
2006-05-02 22:53:00,1.39476,1.39498,1.3945,1.39493,41900000.0
2006-05-02 22:54:00,1.39498,1.39505,1.39453,1.39453,36400000.0
2006-05-02 22:55:00,1.39449,1.39449,1.39382,1.3939,32800000.0
2006-05-02 22:56:00,1.39413,1.39445,1.39405,1.39445,35100000.0
2006-05-02 22:57:00,1.39445,1.39463,1.39429,1.39429,41000000.0
2006-05-02 22:58:00,1.39462,1.3949,1.39462,1.39477,23400000.0
2006-05-02 22:59:00,1.39495,1.39504,1.39481,1.39499,45100000.0
2006-05-02 23:00:00,1.39496,1.39506,1.39478,1.39478,34000000.0
2006-05-02 23:01:00,1.3949,1.3952,1.3949,1.3951,49400000.0
2006-05-02 23:02:00,1.395,1.3951,1.3949,1.3951,49400000.0
2006-05-02 23:03:00,1.3955,1.3955,1.3953,1.3955,49400000.0
2006-05-02 23:04:00,1.3951,1.3951,1.3945,1.3946,49400000.0
2006-05-02 23:05:00,1.3945,1.3946,1.3945,1.3945,49400000.0
2006-05-02 23:06:00,1.3946,1.3947,1.3945,1.3946,49400000.0
2006-05-02 23:07:00,1.3947,1.3947,1.3947,1.3947,49400000.0
2006-05-02 23:09:00,1.3949,1.3949,1.3949,1.3949,49400000.0
2006-05-02 23:10:00,1.3948,1.3948,1.3945,1.3945,49400000.0
2006-05-02 23:11:00,1.3946,1.3946,1.3946,1.3946,49400000.0
2006-05-02 23:12:00,1.3945,1.3949,1.3945,1.3949,49400000.0
2006-05-02 23:13:00,1.395,1.3954,1.395,1.3952,49400000.0
2006-05-02 23:14:00,1.3954,1.3954,1.3954,1.3954,49400000.0
2006-05-02 23:15:00,1.3955,1.3957,1.3954,1.3956,49400000.0
2006-05-02 23:16:00,1.3955,1.3956,1.3955,1.3956,49400000.0
2006-05-02 23:17:00,1.3955,1.3956,1.3954,1.3956,49400000.0
2006-05-02 23:18:00,1.3955,1.3956,1.3954,1.3955,49400000.0
2006-05-02 23:19:00,1.3956,1.3956,1.3954,1.3954,49400000.0
2006-05-02 23:20:00,1.3953,1.3955,1.3953,1.3955,49400000.0
2006-05-02 23:21:00,1.3957,1.3957,1.3955,1.3957,49400000.0
2006-05-02 23:22:00,1.3958,1.3961,1.3958,1.396,49400000.0
2006-05-02 23:23:00,1.3959,1.3961,1.3958,1.3961,49400000.0
2006-05-02 23:24:00,1.396,1.396,1.3956,1.3959,49400000.0
2006-05-02 23:26:00,1.396,1.396,1.396,1.396,49400000.0
2006-05-02 23:28:00,1.3959,1.3959,1.3958,1.3958,49400000.0
2006-05-02 23:30:00,1.3956,1.3956,1.3955,1.3955,49400000.0
2006-05-02 23:31:00,1.3956,1.3956,1.3956,1.3956,49400000.0
2006-05-02 23:32:00,1.3955,1.3955,1.3955,1.3955,49400000.0
2006-05-02 23:33:00,1.3953,1.3954,1.3952,1.3952,49400000.0
2006-05-02 23:35:00,1.3951,1.3957,1.395,1.3954,49400000.0
2006-05-02 23:38:00,1.3955,1.3955,1.3955,1.3955,49400000.0
2006-05-02 23:39:00,1.3957,1.3959,1.3957,1.3958,49400000.0
2006-05-02 23:40:00,1.3959,1.3959,1.3955,1.3955,49400000.0
2006-05-02 23:42:00,1.3954,1.3955,1.3954,1.3955,49400000.0
2006-05-02 23:44:00,1.3956,1.3956,1.3956,1.3956,49400000.0
2006-05-02 23:45:00,1.39476,1.39492,1.39443,1.39443,49400000.0
2006-05-02 23:46:00,1.39457,1.39466,1.39449,1.39454,32600000.0
2006-05-02 23:47:00,1.3947,1.39534,1.39468,1.39534,56500000.0
2006-05-02 23:48:00,1.39548,1.39552,1.39528,1.3955,28200000.0
2006-05-02 23:49:00,1.39567,1.39575,1.39539,1.39558,31400000.0
2006-05-02 23:50:00,1.39561,1.39571,1.39536,1.39556,30600000.0
2006-05-02 23:51:00,1.39573,1.39578,1.39548,1.39563,56700000.0
2006-05-02 23:52:00,1.39565,1.39565,1.39525,1.39552,50800000.0
2006-05-02 23:53:00,1.39562,1.39562,1.39506,1.39509,53600000.0
2006-05-02 23:54:00,1.39504,1.39509,1.39439,1.39439,32900000.0
2006-05-02 23:55:00,1.39495,1.39515,1.39495,1.39515,22800000.0
2006-05-02 23:56:00,1.39525,1.39531,1.39506,1.39514,25200000.0
2006-05-02 23:57:00,1.39515,1.39523,1.3951,1.39518,43200000.0
2006-05-02 23:58:00,1.3951,1.39533,1.39477,1.3952,38800000.0
2006-05-02 23:59:00,1.39524,1.39527,1.39507,1.3951,38400000.0
2006-05-03 00:00:00,1.39514,1.39547,1.39507,1.39539,61800000.0
2006-05-03 00:01:00,1.39554,1.39554,1.39531,1.39551,35200000.0
2006-05-03 00:02:00,1.39551,1.39551,1.39504,1.39543,53000000.0
2006-05-03 00:03:00,1.39541,1.39551,1.39531,1.39546,57400000.0
2006-05-03 00:04:00,1.39536,1.39553,1.39531,1.39531,38000000.0
2006-05-03 00:05:00,1.39542,1.39561,1.39533,1.39538,45800000.0
2006-05-03 00:06:00,1.39534,1.39553,1.39534,1.39549,31200000.0
2006-05-03 00:07:00,1.39546,1.39565,1.39544,1.39557,26600000.0
2006-05-03 00:08:00,1.39574,1.396,1.39572,1.39585,43000000.0
2006-05-03 00:09:00,1.39566,1.39584,1.39551,1.39566,42600000.0
2006-05-03 00:10:00,1.39577,1.39584,1.39564,1.39574,31300000.0
2006-05-03 00:11:00,1.39581,1.39588,1.39565,1.39586,31400000.0
2006-05-03 00:12:00,1.39591,1.39591,1.39552,1.39552,25800000.0
2006-05-03 00:13:00,1.3957,1.39573,1.39535,1.3957,40800000.0
2006-05-03 00:14:00,1.39566,1.3958,1.39553,1.39578,43800000.0
2006-05-03 00:15:00,1.39553,1.39568,1.39553,1.39553,27600000.0
2006-05-03 00:16:00,1.39569,1.39591,1.39567,1.39576,37600000.0
2006-05-03 00:17:00,1.39578,1.39598,1.39578,1.39598,32400000.0
2006-05-03 00:18:00,1.39603,1.39616,1.39583,1.39583,41400000.0
2006-05-03 00:19:00,1.39593,1.396,1.39585,1.396,29100000.0
2006-05-03 00:20:00,1.39608,1.39621,1.39581,1.39581,27600000.0
2006-05-03 00:21:00,1.39619,1.39627,1.39607,1.3962,35700000.0
2006-05-03 00:22:00,1.39611,1.39639,1.39611,1.39639,25800000.0
2006-05-03 00:23:00,1.3963,1.39644,1.39582,1.39638,41000000.0
2006-05-03 00:24:00,1.39658,1.3967,1.39647,1.39669,39500000.0
2006-05-03 00:25:00,1.39656,1.39664,1.39627,1.3964,65000000.0
2006-05-03 00:26:00,1.39637,1.39637,1.39618,1.39628,40400000.0
2006-05-03 00:27:00,1.39635,1.39635,1.39622,1.39627,42200001.0
2006-05-03 00:28:00,1.39637,1.39645,1.39615,1.39628,40000000.0
2006-05-03 00:29:00,1.39629,1.39643,1.39621,1.39623,35400000.0
2006-05-03 00:30:00,1.39622,1.39658,1.3962,1.3962,32800000.0
2006-05-03 00:31:00,1.39622,1.39622,1.39619,1.39621,19600000.0
2006-05-03 00:32:00,1.39618,1.39641,1.39613,1.39618,42000000.0
2006-05-03 00:33:00,1.39656,1.39656,1.39626,1.39646,25400000.0
2006-05-03 00:34:00,1.39634,1.39642,1.3962,1.3962,60000001.0
2006-05-03 00:35:00,1.39653,1.39653,1.39625,1.3964,25400000.0
2006-05-03 00:36:00,1.39637,1.39657,1.39632,1.39657,21000000.0
2006-05-03 00:37:00,1.39675,1.39684,1.3967,1.3967,21000000.0
2006-05-03 00:38:00,1.39674,1.39684,1.39664,1.39669,31800000.0
2006-05-03 00:39:00,1.39679,1.39692,1.39659,1.39671,49400000.0
2006-05-03 00:40:00,1.3967,1.3967,1.3965,1.3965,29800000.0
2006-05-03 00:41:00,1.39646,1.39646,1.39611,1.39631,28200000.0
2006-05-03 00:42:00,1.39634,1.39661,1.39634,1.39661,39900000.0
2006-05-03 00:43:00,1.39643,1.39671,1.39619,1.39671,18400000.0
2006-05-03 00:44:00,1.39682,1.39682,1.39669,1.39677,49200000.0
2006-05-03 00:45:00,1.39679,1.3968,1.3966,1.39667,47000000.0
2006-05-03 00:46:00,1.39662,1.39683,1.39662,1.3968,41100000.0
2006-05-03 00:47:00,1.39661,1.39662,1.39642,1.3965,66100000.0
2006-05-03 00:48:00,1.39608,1.39671,1.39608,1.39665,56100001.0
2006-05-03 00:49:00,1.39679,1.39682,1.39651,1.39674,38200000.0
2006-05-03 00:50:00,1.39679,1.39698,1.39669,1.39676,23200000.0
2006-05-03 00:51:00,1.39667,1.39677,1.39655,1.39672,64100000.0
2006-05-03 00:52:00,1.39652,1.39674,1.39646,1.39671,42700000.0
2006-05-03 00:53:00,1.39653,1.39682,1.39647,1.39682,50400000.0
2006-05-03 00:54:00,1.39675,1.39716,1.39675,1.39716,45200000.0
2006-05-03 00:55:00,1.39716,1.39724,1.39689,1.39724,43700000.0
2006-05-03 00:56:00,1.39708,1.39713,1.39693,1.39698,42200000.0
2006-05-03 00:57:00,1.39702,1.39702,1.3968,1.39681,25600000.0
2006-05-03 00:58:00,1.39703,1.39703,1.39645,1.39652,30900000.0
2006-05-03 00:59:00,1.39665,1.397,1.39661,1.397,32400000.0
2006-05-03 01:00:00,1.3971,1.3971,1.39677,1.39693,44000000.0
2006-05-03 01:01:00,1.39699,1.39736,1.39699,1.39704,37800000.0
2006-05-03 01:02:00,1.39734,1.39748,1.39701,1.39701,88000001.0
2006-05-03 01:03:00,1.39734,1.39734,1.397,1.39716,52000000.0
2006-05-03 01:04:00,1.39715,1.39726,1.39709,1.39709,36600000.0
2006-05-03 01:05:00,1.39715,1.39729,1.39707,1.39717,49600000.0
2006-05-03 01:06:00,1.39727,1.39727,1.39697,1.39718,34200000.0
2006-05-03 01:07:00,1.39717,1.39725,1.39699,1.39708,32200000.0
2006-05-03 01:08:00,1.39711,1.39711,1.39665,1.39665,35900000.0
2006-05-03 01:09:00,1.39705,1.39705,1.39685,1.39703,28200000.0
2006-05-03 01:10:00,1.397,1.39726,1.39688,1.39693,31600000.0
2006-05-03 01:11:00,1.39658,1.39671,1.39654,1.39671,27600000.0
2006-05-03 01:12:00,1.39645,1.39649,1.39607,1.39634,40400000.0
2006-05-03 01:13:00,1.39653,1.39653,1.39627,1.39645,42200000.0
2006-05-03 01:14:00,1.3962,1.39635,1.39602,1.3962,31800000.0
2006-05-03 01:15:00,1.39638,1.39646,1.39612,1.39645,27400000.0
2006-05-03 01:16:00,1.39642,1.39659,1.39632,1.39647,59800000.0
2006-05-03 01:17:00,1.3965,1.3965,1.39623,1.39648,50200000.0
2006-05-03 01:18:00,1.39647,1.39661,1.39625,1.39661,20400000.0
2006-05-03 01:19:00,1.39634,1.39634,1.39599,1.39601,62600000.0
2006-05-03 01:20:00,1.39609,1.39623,1.39569,1.39622,32400000.0
2006-05-03 01:21:00,1.39598,1.39634,1.39598,1.39619,64600000.0
2006-05-03 01:22:00,1.3963,1.3964,1.39617,1.39624,40000000.0
2006-05-03 01:23:00,1.39606,1.39606,1.39569,1.39569,37900000.0
2006-05-03 01:24:00,1.39614,1.39622,1.39604,1.39622,18800000.0
2006-05-03 01:25:00,1.39604,1.39617,1.39577,1.39604,55000000.0
2006-05-03 01:26:00,1.39594,1.39617,1.39592,1.39607,40600000.0
2006-05-03 01:27:00,1.39607,1.39619,1.39594,1.39619,36300000.0
2006-05-03 01:28:00,1.39598,1.3961,1.39573,1.39596,45700000.0
2006-05-03 01:29:00,1.39598,1.396,1.3959,1.39594,38500000.0
2006-05-03 01:30:00,1.39609,1.39624,1.39579,1.39583,55300000.0
2006-05-03 01:31:00,1.39559,1.39593,1.39559,1.39593,35000000.0
2006-05-03 01:32:00,1.3959,1.39616,1.39587,1.39601,35000000.0
2006-05-03 01:33:00,1.39609,1.39615,1.39593,1.39615,31600000.0
2006-05-03 01:34:00,1.39616,1.39635,1.39574,1.39635,25400000.0
2006-05-03 01:35:00,1.39646,1.39646,1.39545,1.39545,45800000.0
2006-05-03 01:36:00,1.39549,1.39579,1.39546,1.39546,24200000.0
2006-05-03 01:37:00,1.39534,1.39547,1.39508,1.39539,32000000.0
2006-05-03 01:38:00,1.3955,1.39568,1.39542,1.39565,36700000.0
2006-05-03 01:39:00,1.39538,1.39556,1.395,1.39528,61600000.0
2006-05-03 01:40:00,1.39497,1.39497,1.39469,1.39469,41200000.0
2006-05-03 01:41:00,1.39474,1.39487,1.39451,1.39452,47400000.0
2006-05-03 01:42:00,1.39457,1.39476,1.39449,1.39455,22400000.0
2006-05-03 01:43:00,1.39439,1.39441,1.39384,1.39428,26000000.0
2006-05-03 01:44:00,1.39434,1.39438,1.39407,1.39437,27000000.0
2006-05-03 01:45:00,1.39435,1.39435,1.3941,1.39425,61400000.0
2006-05-03 01:46:00,1.39413,1.39437,1.39413,1.39435,23200000.0
2006-05-03 01:47:00,1.39442,1.39474,1.39442,1.39447,30400000.0
2006-05-03 01:48:00,1.39458,1.39476,1.3943,1.3943,54300000.0
2006-05-03 01:49:00,1.39452,1.39452,1.39382,1.39426,39900000.0
2006-05-03 01:50:00,1.39421,1.39433,1.39385,1.39408,33800000.0
2006-05-03 01:51:00,1.39405,1.39421,1.39403,1.39403,32600000.0
2006-05-03 01:52:00,1.39424,1.39429,1.39405,1.39405,28400000.0
2006-05-03 01:53:00,1.39423,1.39435,1.39414,1.39418,39000000.0
2006-05-03 01:54:00,1.39405,1.39417,1.39396,1.39396,29200000.0
2006-05-03 01:55:00,1.39391,1.39409,1.3937,1.3937,41600000.0
2006-05-03 01:56:00,1.39372,1.39372,1.39317,1.3932,53600000.0
2006-05-03 01:57:00,1.39318,1.3932,1.39303,1.39303,27300000.0
2006-05-03 01:58:00,1.39299,1.3932,1.3928,1.39286,31800000.0
2006-05-03 01:59:00,1.3932,1.39351,1.3932,1.39351,37600000.0
2006-05-03 02:00:00,1.39307,1.39338,1.39307,1.39307,33700000.0
2006-05-03 02:01:00,1.39283,1.39283,1.39259,1.39259,55300000.0
2006-05-03 02:02:00,1.39266,1.39312,1.39266,1.39292,106800000.0
2006-05-03 02:03:00,1.39301,1.39351,1.39301,1.39333,88400001.0
2006-05-03 02:04:00,1.39335,1.39356,1.39332,1.39332,54300000.0
2006-05-03 02:05:00,1.39337,1.39352,1.39335,1.39352,63300000.0
2006-05-03 02:06:00,1.39371,1.39378,1.39326,1.39356,68600000.0
2006-05-03 02:07:00,1.39353,1.39353,1.39308,1.39337,167800000.0
2006-05-03 02:08:00,1.3932,1.39325,1.3932,1.39321,67800000.0
2006-05-03 02:09:00,1.39302,1.39335,1.39288,1.39322,187900001.0
2006-05-03 02:10:00,1.393,1.39334,1.39297,1.39297,125800001.0
2006-05-03 02:11:00,1.39294,1.39318,1.39291,1.39318,32000000.0
2006-05-03 02:12:00,1.39332,1.39358,1.39332,1.39358,67200000.0
2006-05-03 02:13:00,1.39356,1.39356,1.39347,1.39347,50100000.0
2006-05-03 02:14:00,1.3934,1.39342,1.39306,1.39342,191700000.0
2006-05-03 02:15:00,1.39347,1.3936,1.39334,1.39349,208600002.0
2006-05-03 02:16:00,1.39378,1.3939,1.39364,1.39389,46200000.0
2006-05-03 02:17:00,1.39374,1.394,1.39342,1.39365,220200000.0
2006-05-03 02:18:00,1.39374,1.39396,1.39331,1.39381,35100000.0
2006-05-03 02:19:00,1.39389,1.39398,1.39365,1.39376,85200002.0
2006-05-03 02:20:00,1.39389,1.39403,1.3937,1.3939,57500000.0
2006-05-03 02:21:00,1.39366,1.39383,1.39341,1.39383,85900001.0
2006-05-03 02:22:00,1.39363,1.39368,1.39363,1.39368,25400000.0
2006-05-03 02:23:00,1.39391,1.39401,1.39376,1.39376,36900000.0
2006-05-03 02:24:00,1.39353,1.39373,1.39348,1.3936,25800000.0
2006-05-03 02:25:00,1.39368,1.39395,1.39355,1.39355,114100000.0
2006-05-03 02:26:00,1.39332,1.39376,1.39319,1.39376,102600000.0
2006-05-03 02:27:00,1.39372,1.3938,1.39362,1.39367,47400000.0
2006-05-03 02:28:00,1.39362,1.39362,1.3935,1.39357,50800000.0
2006-05-03 02:29:00,1.39382,1.39382,1.39354,1.39377,54000000.0
2006-05-03 02:30:00,1.39394,1.39394,1.39372,1.39385,35200000.0
2006-05-03 02:31:00,1.39364,1.39376,1.39356,1.39357,62000000.0
2006-05-03 02:32:00,1.39379,1.39394,1.39364,1.39384,45400000.0
2006-05-03 02:33:00,1.39357,1.39369,1.39348,1.39361,218800001.0
2006-05-03 02:34:00,1.39398,1.39398,1.39378,1.39395,47000000.0
2006-05-03 02:35:00,1.39405,1.39432,1.3938,1.3938,72800000.0
2006-05-03 02:36:00,1.39402,1.39416,1.39399,1.39411,22000000.0
2006-05-03 02:37:00,1.39381,1.39383,1.39361,1.39368,89100000.0
2006-05-03 02:38:00,1.39375,1.39378,1.39365,1.39372,37400000.0
2006-05-03 02:39:00,1.39389,1.39389,1.39376,1.39384,34200000.0
2006-05-03 02:40:00,1.3938,1.39392,1.39375,1.3938,32600000.0
2006-05-03 02:41:00,1.39389,1.39399,1.39366,1.39366,35600001.0
2006-05-03 02:42:00,1.3937,1.3937,1.39358,1.39358,31200000.0
2006-05-03 02:43:00,1.3934,1.3934,1.39269,1.39278,37600000.0
2006-05-03 02:44:00,1.39254,1.39265,1.39239,1.39265,41000000.0
2006-05-03 02:45:00,1.39226,1.39251,1.39221,1.39236,39400000.0
2006-05-03 02:46:00,1.39218,1.3922,1.39199,1.39201,153300000.0
2006-05-03 02:47:00,1.39253,1.39283,1.39221,1.39269,204000000.0
2006-05-03 02:48:00,1.39274,1.39302,1.39264,1.39302,111900000.0
2006-05-03 02:49:00,1.39297,1.3931,1.39262,1.39266,60800000.0
2006-05-03 02:50:00,1.39284,1.39291,1.39245,1.39291,119300000.0
2006-05-03 02:51:00,1.39251,1.39269,1.39222,1.39259,82600000.0
2006-05-03 02:52:00,1.39288,1.39288,1.39275,1.39275,20600000.0
2006-05-03 02:53:00,1.39289,1.39289,1.39245,1.39261,16000000.0
2006-05-03 02:54:00,1.39268,1.39296,1.39261,1.39261,46800000.0
2006-05-03 02:55:00,1.39272,1.39292,1.39254,1.39264,39200001.0
2006-05-03 02:56:00,1.39256,1.39261,1.39253,1.39256,60600000.0
2006-05-03 02:57:00,1.39258,1.39259,1.39256,1.39258,58700000.0
2006-05-03 02:58:00,1.39254,1.39263,1.39248,1.39248,64600000.0
2006-05-03 02:59:00,1.3926,1.39274,1.39254,1.39254,75300000.0
2006-05-03 03:00:00,1.39264,1.3927,1.39253,1.39262,145400000.0
2006-05-03 03:01:00,1.39257,1.39259,1.39249,1.39254,76000000.0
2006-05-03 03:02:00,1.39261,1.39288,1.39259,1.39288,45900000.0
2006-05-03 03:03:00,1.39311,1.39336,1.3931,1.39336,85800000.0
2006-05-03 03:04:00,1.39348,1.39378,1.39324,1.39335,43800000.0
2006-05-03 03:05:00,1.3933,1.39338,1.39325,1.39332,76800000.0
2006-05-03 03:06:00,1.39332,1.39338,1.39325,1.39338,58800000.0
2006-05-03 03:07:00,1.39335,1.39368,1.39325,1.39363,94200000.0
2006-05-03 03:08:00,1.39358,1.39358,1.39293,1.39301,49600000.0
2006-05-03 03:09:00,1.39334,1.39369,1.39312,1.39347,46300000.0
2006-05-03 03:10:00,1.39308,1.39351,1.39308,1.39351,50600000.0
2006-05-03 03:11:00,1.39312,1.39317,1.39298,1.39298,35400000.0
2006-05-03 03:12:00,1.39308,1.39337,1.39269,1.39287,37800000.0
2006-05-03 03:13:00,1.39258,1.39305,1.39251,1.3927,58600000.0
2006-05-03 03:14:00,1.39248,1.39273,1.3922,1.39222,34600000.0
2006-05-03 03:15:00,1.39176,1.39211,1.39176,1.3919,29600000.0
2006-05-03 03:16:00,1.39194,1.39248,1.39183,1.39243,30600000.0
2006-05-03 03:17:00,1.39241,1.39272,1.39219,1.39272,51900000.0
2006-05-03 03:18:00,1.39269,1.3929,1.3925,1.3929,28100000.0
2006-05-03 03:19:00,1.39293,1.39299,1.39271,1.39299,26000000.0
2006-05-03 03:20:00,1.39261,1.39295,1.39256,1.39289,60200000.0
2006-05-03 03:21:00,1.39253,1.39258,1.39253,1.39257,37400000.0
2006-05-03 03:22:00,1.39259,1.39267,1.39249,1.39259,55400000.0
2006-05-03 03:23:00,1.39256,1.39267,1.39251,1.39258,80200000.0
2006-05-03 03:24:00,1.39261,1.39265,1.39252,1.3926,76600001.0
2006-05-03 03:25:00,1.39298,1.39298,1.39247,1.39263,26500000.0
2006-05-03 03:26:00,1.39271,1.3929,1.39271,1.39278,126600000.0
2006-05-03 03:27:00,1.39278,1.39287,1.39253,1.39287,97100000.0
2006-05-03 03:28:00,1.39294,1.39297,1.39275,1.39296,55300000.0
2006-05-03 03:29:00,1.39308,1.39326,1.39307,1.39326,64100000.0
2006-05-03 03:30:00,1.3933,1.39334,1.39293,1.39325,40200000.0
2006-05-03 03:31:00,1.39331,1.39369,1.39331,1.39337,30200000.0
2006-05-03 03:32:00,1.39317,1.39332,1.39306,1.39313,53000001.0
2006-05-03 03:33:00,1.39293,1.393,1.39293,1.39295,33800000.0
2006-05-03 03:34:00,1.39291,1.39291,1.39209,1.39209,32400000.0
2006-05-03 03:35:00,1.39233,1.39248,1.39231,1.39233,77500001.0
2006-05-03 03:36:00,1.39255,1.3931,1.3924,1.3931,40300000.0
2006-05-03 03:37:00,1.39321,1.39327,1.39289,1.39323,34800000.0
2006-05-03 03:38:00,1.39326,1.39333,1.39302,1.39317,23000000.0
2006-05-03 03:39:00,1.39289,1.39293,1.39275,1.39277,77600000.0
2006-05-03 03:40:00,1.39278,1.39358,1.39278,1.39357,130600001.0
2006-05-03 03:41:00,1.39342,1.39359,1.39342,1.39354,64700000.0
2006-05-03 03:42:00,1.3935,1.39373,1.39348,1.39373,102100001.0
2006-05-03 03:43:00,1.39363,1.39385,1.39363,1.39385,26200000.0
2006-05-03 03:44:00,1.39356,1.39361,1.39333,1.39344,35800000.0
2006-05-03 03:45:00,1.39327,1.39358,1.39311,1.39358,32800000.0
2006-05-03 03:46:00,1.39329,1.39329,1.39305,1.39308,40200000.0
2006-05-03 03:47:00,1.39299,1.39311,1.39296,1.39296,32600000.0
2006-05-03 03:48:00,1.39336,1.39356,1.39324,1.39356,39900000.0
2006-05-03 03:49:00,1.39374,1.39374,1.39347,1.39347,41600000.0
2006-05-03 03:50:00,1.39377,1.39388,1.39348,1.39349,97600000.0
2006-05-03 03:51:00,1.39354,1.39354,1.39316,1.39329,40800000.0
2006-05-03 03:52:00,1.39318,1.39318,1.39272,1.39294,84000000.0
2006-05-03 03:53:00,1.39298,1.39306,1.39286,1.393,50800000.0
2006-05-03 03:54:00,1.39302,1.39344,1.393,1.39309,39000000.0
2006-05-03 03:55:00,1.39348,1.39352,1.39331,1.39343,55700000.0
2006-05-03 03:56:00,1.3933,1.3935,1.3933,1.39341,18400000.0
2006-05-03 03:57:00,1.393,1.39315,1.39296,1.39301,140800001.0
2006-05-03 03:58:00,1.39294,1.39372,1.39294,1.39296,255700000.0
2006-05-03 03:59:00,1.39327,1.39356,1.3932,1.39339,162700001.0
2006-05-03 04:00:00,1.39331,1.39331,1.3931,1.39312,81400000.0
2006-05-03 04:01:00,1.39308,1.39336,1.39291,1.39332,119700000.0
2006-05-03 04:02:00,1.39319,1.39341,1.39301,1.39301,116600000.0
2006-05-03 04:03:00,1.39314,1.39335,1.39309,1.39335,96900000.0
2006-05-03 04:04:00,1.3932,1.39324,1.3931,1.39321,131300000.0
2006-05-03 04:05:00,1.39306,1.39365,1.39297,1.39365,194300001.0
2006-05-03 04:06:00,1.39324,1.39365,1.39323,1.39343,101500000.0
2006-05-03 04:07:00,1.39357,1.39357,1.39333,1.39334,166000000.0
2006-05-03 04:08:00,1.39363,1.39369,1.39363,1.39366,16400000.0
2006-05-03 04:09:00,1.39374,1.3938,1.39346,1.39369,39700000.0
2006-05-03 04:10:00,1.39347,1.39348,1.3931,1.39316,131700000.0
2006-05-03 04:11:00,1.39324,1.39343,1.39289,1.39303,36300000.0
2006-05-03 04:12:00,1.39277,1.39277,1.39187,1.39203,83900000.0
2006-05-03 04:13:00,1.3917,1.3917,1.39071,1.39097,75200000.0
2006-05-03 04:14:00,1.39108,1.39155,1.39108,1.39155,84400000.0
2006-05-03 04:15:00,1.39166,1.39187,1.39138,1.39166,114100000.0
2006-05-03 04:16:00,1.39184,1.39198,1.39151,1.39168,102200002.0
2006-05-03 04:17:00,1.39175,1.39188,1.39163,1.39163,40400000.0
2006-05-03 04:18:00,1.39157,1.39176,1.39152,1.39161,127600000.0
2006-05-03 04:19:00,1.39178,1.39196,1.39178,1.39196,55000000.0
2006-05-03 04:20:00,1.39203,1.39237,1.39203,1.39214,174100001.0
2006-05-03 04:21:00,1.39197,1.39203,1.39189,1.3919,40800000.0
2006-05-03 04:22:00,1.39203,1.39257,1.39185,1.39255,40000000.0
2006-05-03 04:23:00,1.3922,1.39224,1.39213,1.39215,28000000.0
2006-05-03 04:24:00,1.39248,1.39261,1.39236,1.39248,147100000.0
2006-05-03 04:25:00,1.39246,1.39305,1.39231,1.39286,228300000.0
2006-05-03 04:26:00,1.39297,1.39297,1.39256,1.39266,115900000.0
2006-05-03 04:27:00,1.39279,1.39331,1.39279,1.39301,56300000.0
2006-05-03 04:28:00,1.39313,1.39334,1.39313,1.3933,66400000.0
2006-05-03 04:29:00,1.39317,1.39368,1.39317,1.39368,57900000.0
2006-05-03 04:30:00,1.3935,1.3939,1.3935,1.39379,81400000.0
2006-05-03 04:31:00,1.39369,1.39392,1.39361,1.39386,20400000.0
2006-05-03 04:32:00,1.39411,1.39424,1.39411,1.39424,28200000.0
2006-05-03 04:33:00,1.39424,1.39424,1.39391,1.39395,43700000.0
2006-05-03 04:34:00,1.39402,1.39408,1.39397,1.39406,37100000.0
2006-05-03 04:35:00,1.39392,1.39397,1.39381,1.39382,49200000.0
2006-05-03 04:36:00,1.39407,1.39407,1.39335,1.39385,156900000.0
2006-05-03 04:37:00,1.39373,1.39395,1.39351,1.39394,144300001.0
2006-05-03 04:38:00,1.39394,1.39394,1.39376,1.39382,30400000.0
2006-05-03 04:39:00,1.39367,1.39386,1.39361,1.39361,67600000.0
2006-05-03 04:40:00,1.39342,1.39364,1.39342,1.39364,32600000.0
2006-05-03 04:41:00,1.39336,1.39353,1.39322,1.39353,39600000.0
2006-05-03 04:42:00,1.39337,1.39384,1.39337,1.39375,96200001.0
2006-05-03 04:43:00,1.39377,1.39377,1.39367,1.39367,50900000.0
2006-05-03 04:44:00,1.39362,1.39408,1.39362,1.39407,32400000.0
2006-05-03 04:45:00,1.39394,1.39399,1.39365,1.39382,44800000.0
2006-05-03 04:46:00,1.39358,1.39365,1.39355,1.39355,37000000.0
2006-05-03 04:47:00,1.39363,1.39402,1.39363,1.39401,85900000.0
2006-05-03 04:48:00,1.39363,1.39391,1.39363,1.39391,45800000.0
2006-05-03 04:49:00,1.39376,1.39377,1.39337,1.39344,92000002.0
2006-05-03 04:50:00,1.3939,1.39398,1.39367,1.39372,47400000.0
2006-05-03 04:51:00,1.39339,1.39346,1.39339,1.39346,25000000.0
2006-05-03 04:52:00,1.39358,1.39415,1.39358,1.39379,49400000.0
2006-05-03 04:53:00,1.39377,1.39397,1.39358,1.39387,47800000.0
2006-05-03 04:54:00,1.39383,1.39407,1.39381,1.39381,31300000.0
2006-05-03 04:55:00,1.39416,1.39435,1.39389,1.39435,28000000.0
2006-05-03 04:56:00,1.39407,1.39428,1.39401,1.39407,35800000.0
2006-05-03 04:57:00,1.39382,1.39418,1.39382,1.39383,24000000.0
2006-05-03 04:58:00,1.39376,1.39411,1.39366,1.39406,34800000.0
2006-05-03 04:59:00,1.39383,1.39414,1.39374,1.39383,119300001.0
2006-05-03 05:00:00,1.39411,1.39415,1.39396,1.39415,33500000.0
2006-05-03 05:01:00,1.39404,1.39437,1.39404,1.39437,40400000.0
2006-05-03 05:02:00,1.39427,1.3944,1.39405,1.39426,31400000.0
2006-05-03 05:03:00,1.39401,1.39426,1.39396,1.39403,171100002.0
2006-05-03 05:04:00,1.39391,1.39392,1.39374,1.39392,201100001.0
2006-05-03 05:05:00,1.39385,1.39402,1.39382,1.3939,205900000.0
2006-05-03 05:06:00,1.394,1.3941,1.39393,1.394,161800000.0
2006-05-03 05:07:00,1.39369,1.39399,1.39368,1.3937,350600001.0
2006-05-03 05:08:00,1.39399,1.39404,1.39384,1.39386,300400000.0
2006-05-03 05:09:00,1.39382,1.39415,1.39382,1.39388,214900000.0
2006-05-03 05:10:00,1.39387,1.39397,1.39375,1.39385,222000000.0
2006-05-03 05:11:00,1.39383,1.394,1.39377,1.39385,125800001.0
2006-05-03 05:12:00,1.39384,1.3939,1.39374,1.39374,134000001.0
2006-05-03 05:13:00,1.39379,1.39404,1.39379,1.39384,156400001.0
2006-05-03 05:14:00,1.39379,1.39385,1.39373,1.39377,213900000.0
2006-05-03 05:15:00,1.39389,1.39401,1.39379,1.39394,27200000.0
2006-05-03 05:16:00,1.39384,1.39401,1.39376,1.39384,214400001.0
2006-05-03 05:17:00,1.39393,1.39414,1.39377,1.39414,156900000.0
2006-05-03 05:18:00,1.39422,1.39428,1.39403,1.39416,270700001.0
2006-05-03 05:19:00,1.39392,1.39426,1.39388,1.39388,303300000.0
2006-05-03 05:20:00,1.39393,1.39417,1.39386,1.39404,272800001.0
2006-05-03 05:21:00,1.39394,1.3942,1.39375,1.39394,337600001.0
2006-05-03 05:22:00,1.39385,1.39386,1.39358,1.39358,215200000.0
2006-05-03 05:23:00,1.39346,1.39355,1.3934,1.39341,131200000.0
2006-05-03 05:24:00,1.39338,1.39343,1.39335,1.39335,213300000.0
2006-05-03 05:25:00,1.39361,1.39391,1.39347,1.39354,276000000.0
2006-05-03 05:26:00,1.39352,1.39355,1.39347,1.39352,128100000.0
2006-05-03 05:27:00,1.39384,1.39406,1.39368,1.39387,181000000.0
2006-05-03 05:28:00,1.39387,1.39409,1.39374,1.39392,253600001.0
2006-05-03 05:29:00,1.39371,1.39374,1.39347,1.39355,206000000.0
2006-05-03 05:30:00,1.3937,1.3939,1.39353,1.3936,183900000.0
2006-05-03 05:31:00,1.39365,1.39395,1.39362,1.3937,74200000.0
2006-05-03 05:32:00,1.39385,1.39398,1.3938,1.3939,184600000.0
2006-05-03 05:33:00,1.39387,1.39399,1.39381,1.39385,168500000.0
2006-05-03 05:34:00,1.39377,1.39399,1.3937,1.39373,183600000.0
2006-05-03 05:35:00,1.39394,1.39401,1.39386,1.39396,30000000.0
2006-05-03 05:36:00,1.39375,1.39394,1.39373,1.39376,149400000.0
2006-05-03 05:37:00,1.39376,1.39386,1.39371,1.39376,141000000.0
2006-05-03 05:38:00,1.39381,1.39401,1.39379,1.39396,155500001.0
2006-05-03 05:39:00,1.39399,1.39406,1.39386,1.39406,166100000.0
2006-05-03 05:40:00,1.39381,1.39408,1.39374,1.39387,219200000.0
2006-05-03 05:41:00,1.39375,1.39395,1.39362,1.39372,134100000.0
2006-05-03 05:42:00,1.39382,1.39391,1.39373,1.39376,213700000.0
2006-05-03 05:43:00,1.39374,1.39384,1.39373,1.39374,95500000.0
2006-05-03 05:44:00,1.39379,1.39396,1.39371,1.39376,121200000.0
2006-05-03 05:45:00,1.39381,1.39401,1.39376,1.39381,118400000.0
2006-05-03 05:46:00,1.39373,1.39386,1.39365,1.39375,198300001.0
2006-05-03 05:47:00,1.39375,1.39393,1.39367,1.39393,209300000.0
2006-05-03 05:48:00,1.39381,1.39407,1.39372,1.39382,263300001.0
2006-05-03 05:49:00,1.3939,1.39405,1.3937,1.3937,161600000.0
2006-05-03 05:50:00,1.39345,1.39394,1.39344,1.39359,257400000.0
2006-05-03 05:51:00,1.39354,1.39354,1.3931,1.3931,179800000.0
2006-05-03 05:52:00,1.39307,1.39334,1.39307,1.39323,177000000.0
2006-05-03 05:53:00,1.39305,1.39318,1.39287,1.39292,129300000.0
2006-05-03 05:54:00,1.39288,1.39297,1.39248,1.39278,227100001.0
2006-05-03 05:55:00,1.39261,1.39281,1.39251,1.39261,216900001.0
2006-05-03 05:56:00,1.39266,1.39283,1.39256,1.39259,149400000.0
2006-05-03 05:57:00,1.39262,1.39282,1.3926,1.39278,185400001.0
2006-05-03 05:58:00,1.39281,1.39316,1.39271,1.39299,132000000.0
2006-05-03 05:59:00,1.39316,1.39339,1.39305,1.39323,100800001.0
2006-05-03 06:00:00,1.39332,1.39339,1.39328,1.39328,236100000.0
2006-05-03 06:01:00,1.39344,1.39352,1.39337,1.3935,187900002.0
2006-05-03 06:02:00,1.39339,1.39368,1.39338,1.39361,233400000.0
2006-05-03 06:03:00,1.39359,1.39365,1.39347,1.39356,44000000.0
2006-05-03 06:04:00,1.39341,1.39343,1.39333,1.39341,151300000.0
2006-05-03 06:05:00,1.39346,1.39364,1.3934,1.39348,437000002.0
2006-05-03 06:06:00,1.39349,1.39364,1.39349,1.39353,82000001.0
2006-05-03 06:07:00,1.39355,1.39358,1.39333,1.39353,300900001.0
2006-05-03 06:08:00,1.39335,1.39355,1.39333,1.39343,553900001.0
2006-05-03 06:09:00,1.39327,1.39369,1.39324,1.39337,422800000.0
2006-05-03 06:10:00,1.39353,1.39363,1.39343,1.39345,289400001.0
2006-05-03 06:11:00,1.39354,1.39373,1.39349,1.39366,427400000.0
2006-05-03 06:12:00,1.39366,1.3939,1.39356,1.3939,255800002.0
2006-05-03 06:13:00,1.39384,1.39399,1.39366,1.39366,362200001.0
2006-05-03 06:14:00,1.39384,1.39388,1.39354,1.39367,341600001.0
2006-05-03 06:15:00,1.39365,1.39365,1.39348,1.39352,145400000.0
2006-05-03 06:16:00,1.39339,1.39356,1.39338,1.39349,258500002.0
2006-05-03 06:17:00,1.39336,1.39351,1.39336,1.39336,173500000.0
2006-05-03 06:18:00,1.39339,1.39366,1.39338,1.39342,210300000.0
2006-05-03 06:19:00,1.39343,1.39364,1.39343,1.39357,195600000.0
2006-05-03 06:20:00,1.39349,1.3937,1.39335,1.39339,305000001.0
2006-05-03 06:21:00,1.39348,1.39348,1.39327,1.3934,262400000.0
2006-05-03 06:22:00,1.39326,1.39364,1.39322,1.39333,221500000.0
2006-05-03 06:23:00,1.39324,1.39343,1.39323,1.39329,282200000.0
2006-05-03 06:24:00,1.39325,1.39355,1.39318,1.39319,320500000.0
2006-05-03 06:25:00,1.39317,1.39329,1.39316,1.39329,214200000.0
2006-05-03 06:26:00,1.39324,1.39339,1.39317,1.39326,350700001.0
2006-05-03 06:27:00,1.39319,1.3933,1.39314,1.39322,320300000.0
2006-05-03 06:28:00,1.3932,1.3933,1.39304,1.3932,339200002.0
2006-05-03 06:29:00,1.3934,1.39353,1.3932,1.39337,91600000.0
2006-05-03 06:30:00,1.39337,1.39359,1.39334,1.39345,260600000.0
2006-05-03 06:31:00,1.39347,1.39367,1.39339,1.39357,136100000.0
2006-05-03 06:32:00,1.39366,1.39374,1.39365,1.39371,179500000.0
2006-05-03 06:33:00,1.39374,1.39408,1.39374,1.39392,252400000.0
2006-05-03 06:34:00,1.39389,1.39408,1.39382,1.39393,255200003.0
2006-05-03 06:35:00,1.3939,1.39425,1.39384,1.39406,164500002.0
2006-05-03 06:36:00,1.39411,1.39427,1.39411,1.39418,68200000.0
2006-05-03 06:37:00,1.39408,1.39422,1.39408,1.39419,288700001.0
2006-05-03 06:38:00,1.3942,1.39441,1.39408,1.3941,164000002.0
2006-05-03 06:39:00,1.39417,1.39418,1.39408,1.39413,52900000.0
2006-05-03 06:40:00,1.39412,1.39414,1.39392,1.39401,123800001.0
2006-05-03 06:41:00,1.39386,1.39396,1.39379,1.39396,166500000.0
2006-05-03 06:42:00,1.39395,1.39401,1.3938,1.39385,282700001.0
2006-05-03 06:43:00,1.39389,1.39403,1.39385,1.394,130000001.0
2006-05-03 06:44:00,1.39406,1.39416,1.39397,1.39405,291100000.0
2006-05-03 06:45:00,1.39417,1.39428,1.39399,1.39419,219200000.0
2006-05-03 06:46:00,1.39409,1.39415,1.39398,1.39401,200300000.0
2006-05-03 06:47:00,1.394,1.39405,1.39385,1.39394,266600001.0
2006-05-03 06:48:00,1.39374,1.39397,1.39373,1.39388,36600000.0
2006-05-03 06:49:00,1.39382,1.39411,1.39372,1.39373,273200000.0
2006-05-03 06:50:00,1.39374,1.39401,1.3937,1.39387,49800000.0
2006-05-03 06:51:00,1.39406,1.3942,1.39382,1.3942,36800000.0
2006-05-03 06:52:00,1.39412,1.39427,1.39406,1.39412,208100001.0
2006-05-03 06:53:00,1.39416,1.39451,1.39413,1.39423,191700000.0
2006-05-03 06:54:00,1.39423,1.3944,1.39406,1.39414,436000000.0
2006-05-03 06:55:00,1.39417,1.39431,1.39408,1.39423,329200001.0
2006-05-03 06:56:00,1.39437,1.39437,1.39427,1.39427,30400000.0
2006-05-03 06:57:00,1.39432,1.39437,1.39429,1.3943,88400000.0
2006-05-03 06:58:00,1.39422,1.39422,1.3939,1.3939,173100000.0
2006-05-03 06:59:00,1.39369,1.39381,1.3933,1.39353,328700002.0
2006-05-03 07:00:00,1.39364,1.39376,1.39364,1.39367,116200000.0
2006-05-03 07:01:00,1.39363,1.39385,1.39353,1.39371,283700000.0
2006-05-03 07:02:00,1.39362,1.39377,1.39352,1.39362,382600001.0
2006-05-03 07:03:00,1.39369,1.39389,1.39369,1.39386,132000000.0
2006-05-03 07:04:00,1.39393,1.39409,1.39387,1.39401,311300001.0
2006-05-03 07:05:00,1.3941,1.3941,1.39386,1.39392,101400000.0
2006-05-03 07:06:00,1.39393,1.39398,1.39378,1.39391,198600000.0
2006-05-03 07:07:00,1.39399,1.39399,1.39377,1.39397,193000000.0
2006-05-03 07:08:00,1.39397,1.39399,1.39367,1.39367,220100000.0
2006-05-03 07:09:00,1.39372,1.39373,1.39353,1.39354,205500000.0
2006-05-03 07:10:00,1.39366,1.39369,1.39349,1.39352,460200002.0
2006-05-03 07:11:00,1.39354,1.39361,1.39351,1.39356,368300000.0
2006-05-03 07:12:00,1.39354,1.39369,1.39349,1.39367,296500000.0
2006-05-03 07:13:00,1.39369,1.39375,1.39354,1.39365,346600003.0
2006-05-03 07:14:00,1.39368,1.39375,1.3936,1.39365,460400000.0
2006-05-03 07:15:00,1.39387,1.39404,1.39364,1.39385,237600000.0
2006-05-03 07:16:00,1.39381,1.39396,1.39377,1.39387,222000001.0
2006-05-03 07:17:00,1.39376,1.39377,1.3935,1.39359,201500000.0
2006-05-03 07:18:00,1.39365,1.39388,1.3936,1.39383,407200000.0
2006-05-03 07:19:00,1.39379,1.39391,1.39362,1.39377,345600000.0
2006-05-03 07:20:00,1.39377,1.39393,1.39364,1.3937,517400000.0
2006-05-03 07:21:00,1.39356,1.39369,1.39349,1.39351,301900001.0
2006-05-03 07:22:00,1.39361,1.39377,1.39356,1.39369,331600002.0
2006-05-03 07:23:00,1.39374,1.39387,1.39354,1.39371,454200000.0
2006-05-03 07:24:00,1.3936,1.3937,1.3935,1.39354,289300000.0
2006-05-03 07:25:00,1.39353,1.39362,1.39329,1.39329,374100001.0
2006-05-03 07:26:00,1.39321,1.3935,1.39315,1.39319,273100000.0
2006-05-03 07:27:00,1.39323,1.39339,1.39311,1.39339,167900001.0
2006-05-03 07:28:00,1.39348,1.39358,1.39338,1.39344,238900000.0
2006-05-03 07:29:00,1.39339,1.39349,1.39324,1.39324,253900001.0
2006-05-03 07:30:00,1.39329,1.3934,1.39323,1.39328,525800000.0
2006-05-03 07:31:00,1.39329,1.39347,1.39326,1.39342,291500002.0
2006-05-03 07:32:00,1.39344,1.39349,1.39326,1.39339,440100000.0
2006-05-03 07:33:00,1.39335,1.39349,1.39329,1.39343,391300001.0
2006-05-03 07:34:00,1.39364,1.39368,1.39351,1.39358,259500000.0
2006-05-03 07:35:00,1.39348,1.39372,1.39348,1.39359,249300000.0
2006-05-03 07:36:00,1.39359,1.39371,1.39346,1.39358,436800001.0
2006-05-03 07:37:00,1.39359,1.39369,1.39347,1.3935,208400000.0
2006-05-03 07:38:00,1.3934,1.39358,1.3934,1.39353,29200000.0
2006-05-03 07:39:00,1.39343,1.3935,1.39326,1.3935,399900000.0
2006-05-03 07:40:00,1.39357,1.3936,1.39338,1.39343,329000000.0
2006-05-03 07:41:00,1.39347,1.39372,1.39343,1.39355,604700000.0
2006-05-03 07:42:00,1.39347,1.39357,1.39336,1.3935,296600001.0
2006-05-03 07:43:00,1.39354,1.39382,1.39343,1.39371,169400000.0
2006-05-03 07:44:00,1.39373,1.39373,1.39355,1.39361,427200002.0
2006-05-03 07:45:00,1.39365,1.39388,1.39355,1.39363,386300001.0
2006-05-03 07:46:00,1.39368,1.39407,1.39368,1.3939,435400001.0
2006-05-03 07:47:00,1.3941,1.39451,1.39406,1.39416,709300001.0
2006-05-03 07:48:00,1.39408,1.3944,1.39405,1.39416,673000000.0
2006-05-03 07:49:00,1.39425,1.39445,1.39396,1.3941,681000003.0
2006-05-03 07:50:00,1.3942,1.39433,1.39396,1.39398,631100002.0
2006-05-03 07:51:00,1.39404,1.39426,1.39393,1.39417,563100001.0
2006-05-03 07:52:00,1.39396,1.39398,1.39372,1.39391,392400001.0
2006-05-03 07:53:00,1.39386,1.39418,1.39378,1.39387,554700002.0
2006-05-03 07:54:00,1.39377,1.39406,1.39363,1.39397,363100001.0
2006-05-03 07:55:00,1.39416,1.39441,1.39416,1.39425,372800001.0
2006-05-03 07:56:00,1.39419,1.39444,1.39408,1.39426,596800001.0
2006-05-03 07:57:00,1.39413,1.39429,1.39397,1.39403,592600001.0
2006-05-03 07:58:00,1.39409,1.39426,1.39399,1.39409,685400001.0
2006-05-03 07:59:00,1.3941,1.39425,1.39398,1.39411,449600003.0
2006-05-03 08:00:00,1.39429,1.39442,1.39414,1.39438,419400001.0
2006-05-03 08:01:00,1.39433,1.39496,1.39433,1.39488,507500001.0
2006-05-03 08:02:00,1.39499,1.39568,1.39495,1.39568,236200000.0
2006-05-03 08:03:00,1.39572,1.39584,1.39557,1.39559,445900002.0
2006-05-03 08:04:00,1.39557,1.39577,1.39554,1.39564,376600000.0
2006-05-03 08:05:00,1.39578,1.3958,1.39551,1.39551,264000000.0
2006-05-03 08:06:00,1.39566,1.39574,1.39529,1.3955,699400001.0
2006-05-03 08:07:00,1.3953,1.39536,1.39512,1.39515,496900001.0
2006-05-03 08:08:00,1.39518,1.39519,1.395,1.3951,362600000.0
2006-05-03 08:09:00,1.39503,1.39538,1.3949,1.39503,528300000.0
2006-05-03 08:10:00,1.39511,1.39541,1.39503,1.39533,534800002.0
2006-05-03 08:11:00,1.39515,1.39526,1.39491,1.39493,211600000.0
2006-05-03 08:12:00,1.39486,1.39506,1.39476,1.39482,394900000.0
2006-05-03 08:13:00,1.39476,1.39477,1.39446,1.39458,259200001.0
2006-05-03 08:14:00,1.39456,1.39475,1.39456,1.39465,96800000.0
2006-05-03 08:15:00,1.39452,1.3947,1.39448,1.39457,289800000.0
2006-05-03 08:16:00,1.39449,1.3945,1.39424,1.39424,277000001.0
2006-05-03 08:17:00,1.39411,1.39431,1.39397,1.39403,219000000.0
2006-05-03 08:18:00,1.39403,1.39464,1.39403,1.39464,179400000.0
2006-05-03 08:19:00,1.3947,1.39485,1.39461,1.39473,329800000.0
2006-05-03 08:20:00,1.39471,1.39484,1.3945,1.3945,342800002.0
2006-05-03 08:21:00,1.39451,1.3946,1.39431,1.3945,474900002.0
2006-05-03 08:22:00,1.3946,1.3946,1.39438,1.39439,316400001.0
2006-05-03 08:23:00,1.39428,1.39444,1.3942,1.3942,264000002.0
2006-05-03 08:24:00,1.39429,1.39448,1.39416,1.39435,463300002.0
2006-05-03 08:25:00,1.3945,1.3945,1.39417,1.39424,582400002.0
2006-05-03 08:26:00,1.3943,1.39445,1.39415,1.3944,350300002.0
2006-05-03 08:27:00,1.39441,1.39441,1.39392,1.39412,383800002.0
2006-05-03 08:28:00,1.39415,1.39431,1.39409,1.39431,606300002.0
2006-05-03 08:29:00,1.39433,1.39449,1.39426,1.39445,434400001.0
2006-05-03 08:30:00,1.39437,1.39457,1.3943,1.39445,447700000.0
2006-05-03 08:31:00,1.39452,1.39475,1.39445,1.39452,273000001.0
2006-05-03 08:32:00,1.39457,1.39499,1.39457,1.39485,328800001.0
2006-05-03 08:33:00,1.39498,1.39523,1.39493,1.39506,183600001.0
2006-05-03 08:34:00,1.39501,1.39549,1.39497,1.39501,607500002.0
2006-05-03 08:35:00,1.39502,1.39518,1.39483,1.39483,538000002.0
2006-05-03 08:36:00,1.39482,1.39512,1.39461,1.39498,421600002.0
2006-05-03 08:37:00,1.39497,1.39522,1.39492,1.39495,339400001.0
2006-05-03 08:38:00,1.39491,1.39509,1.39481,1.395,405200003.0
2006-05-03 08:39:00,1.39505,1.3954,1.39494,1.39522,508700001.0
2006-05-03 08:40:00,1.39532,1.39651,1.39532,1.3961,309500000.0
2006-05-03 08:41:00,1.39649,1.39682,1.39639,1.39657,446500003.0
2006-05-03 08:42:00,1.39684,1.39705,1.3966,1.39682,460500000.0
2006-05-03 08:43:00,1.39698,1.39726,1.39693,1.39702,267200002.0
2006-05-03 08:44:00,1.39708,1.39723,1.39701,1.39705,479800001.0
2006-05-03 08:45:00,1.39706,1.39719,1.3967,1.39675,640200001.0
2006-05-03 08:46:00,1.39679,1.39697,1.39659,1.39679,833500003.0
2006-05-03 08:47:00,1.39693,1.39713,1.39678,1.39682,493100001.0
2006-05-03 08:48:00,1.39671,1.39697,1.39644,1.39663,395100002.0
2006-05-03 08:49:00,1.39665,1.397,1.3966,1.39668,529800001.0
2006-05-03 08:50:00,1.39669,1.3968,1.39655,1.39664,502700001.0
2006-05-03 08:51:00,1.39655,1.39697,1.39643,1.39656,564500001.0
2006-05-03 08:52:00,1.39656,1.39679,1.3964,1.39654,587000001.0
2006-05-03 08:53:00,1.39679,1.39702,1.39646,1.39648,481000001.0
2006-05-03 08:54:00,1.39643,1.39672,1.39639,1.39648,702500004.0
2006-05-03 08:55:00,1.3964,1.39648,1.39614,1.39627,608100001.0
2006-05-03 08:56:00,1.39623,1.39653,1.39613,1.39629,501300001.0
2006-05-03 08:57:00,1.3963,1.39642,1.39593,1.3962,563500000.0
2006-05-03 08:58:00,1.39621,1.39652,1.39607,1.39652,447100001.0
2006-05-03 08:59:00,1.39655,1.39717,1.39655,1.39657,305400000.0
2006-05-03 09:00:00,1.39655,1.39686,1.39647,1.39679,480000000.0
2006-05-03 09:01:00,1.39699,1.39744,1.39698,1.39739,363700001.0
2006-05-03 09:02:00,1.39734,1.39758,1.3971,1.39719,698400005.0
2006-05-03 09:03:00,1.39729,1.39738,1.39711,1.39723,603500000.0
2006-05-03 09:04:00,1.39728,1.39751,1.39701,1.39721,662200002.0
2006-05-03 09:05:00,1.39715,1.39723,1.39686,1.3969,578900001.0
2006-05-03 09:06:00,1.39662,1.39687,1.39647,1.3968,542300002.0
2006-05-03 09:07:00,1.39656,1.39656,1.39622,1.39634,336100000.0
2006-05-03 09:08:00,1.3963,1.39658,1.39629,1.39652,196600000.0
2006-05-03 09:09:00,1.3967,1.39687,1.39647,1.39663,245800000.0
2006-05-03 09:10:00,1.39648,1.39665,1.39634,1.39638,339900001.0
2006-05-03 09:11:00,1.39628,1.39637,1.39595,1.39607,598700002.0
2006-05-03 09:12:00,1.39623,1.39658,1.3962,1.3965,440900000.0
2006-05-03 09:13:00,1.39658,1.39711,1.39658,1.39689,456300002.0
2006-05-03 09:14:00,1.39685,1.39708,1.39685,1.39698,305000000.0
2006-05-03 09:15:00,1.39705,1.39728,1.39696,1.39728,406500000.0
2006-05-03 09:16:00,1.39723,1.39733,1.39705,1.39705,536000001.0
2006-05-03 09:17:00,1.39697,1.39713,1.39687,1.39705,567900004.0
2006-05-03 09:18:00,1.39692,1.39715,1.39688,1.39709,198300001.0
2006-05-03 09:19:00,1.39694,1.39722,1.39676,1.3968,493900001.0
2006-05-03 09:20:00,1.39675,1.39702,1.39675,1.39682,275200000.0
2006-05-03 09:21:00,1.3969,1.39701,1.39681,1.39701,304000000.0
2006-05-03 09:22:00,1.39697,1.39705,1.39685,1.39686,325000001.0
2006-05-03 09:23:00,1.39691,1.39691,1.39649,1.39649,369900000.0
2006-05-03 09:24:00,1.39647,1.39664,1.3963,1.3963,309100001.0
2006-05-03 09:25:00,1.3963,1.39641,1.3962,1.39638,434700000.0
2006-05-03 09:26:00,1.39628,1.39641,1.39617,1.39618,617400000.0
2006-05-03 09:27:00,1.39605,1.39626,1.39599,1.39605,378600001.0
2006-05-03 09:28:00,1.39611,1.39625,1.39587,1.39621,486700000.0
2006-05-03 09:29:00,1.39623,1.39635,1.39591,1.39599,447700000.0
2006-05-03 09:30:00,1.39593,1.3963,1.39586,1.39614,725400003.0
2006-05-03 09:31:00,1.39612,1.39652,1.39612,1.39625,384100003.0
2006-05-03 09:32:00,1.39621,1.39621,1.39603,1.39615,464100003.0
2006-05-03 09:33:00,1.39608,1.39608,1.39584,1.39586,302300002.0
2006-05-03 09:34:00,1.39596,1.3961,1.39588,1.39592,447500000.0
2006-05-03 09:35:00,1.39593,1.39619,1.39586,1.39586,272400000.0
2006-05-03 09:36:00,1.39577,1.39577,1.3952,1.3952,356700002.0
2006-05-03 09:37:00,1.39532,1.39546,1.39519,1.39538,416300001.0
2006-05-03 09:38:00,1.39515,1.39547,1.395,1.39507,376900001.0
2006-05-03 09:39:00,1.39502,1.39526,1.39501,1.39516,448100003.0
2006-05-03 09:40:00,1.39494,1.39502,1.39476,1.39476,387900000.0
2006-05-03 09:41:00,1.39468,1.39478,1.39455,1.39459,499600001.0
2006-05-03 09:42:00,1.39463,1.39495,1.39461,1.39478,448600001.0
2006-05-03 09:43:00,1.39489,1.39489,1.39467,1.39469,257900000.0
2006-05-03 09:44:00,1.3946,1.39503,1.3946,1.3948,504800001.0
2006-05-03 09:45:00,1.39493,1.39493,1.39449,1.39458,561300003.0
2006-05-03 09:46:00,1.39446,1.39451,1.39422,1.39424,377200004.0
2006-05-03 09:47:00,1.39447,1.39458,1.39432,1.39455,419800000.0
2006-05-03 09:48:00,1.39468,1.39485,1.39461,1.39465,365600003.0
2006-05-03 09:49:00,1.39472,1.39494,1.39464,1.39476,554700001.0
2006-05-03 09:50:00,1.39467,1.39469,1.3945,1.39454,550800002.0
2006-05-03 09:51:00,1.39441,1.3945,1.39407,1.39407,522200001.0
2006-05-03 09:52:00,1.39396,1.39405,1.3937,1.39383,505900001.0
2006-05-03 09:53:00,1.39389,1.39434,1.39389,1.39433,304900001.0
2006-05-03 09:54:00,1.39437,1.39489,1.39431,1.39489,508600000.0
2006-05-03 09:55:00,1.39486,1.39506,1.3945,1.39474,562200000.0
2006-05-03 09:56:00,1.39472,1.39495,1.39472,1.3948,390500000.0
2006-05-03 09:57:00,1.39481,1.39495,1.3947,1.39474,587000003.0
2006-05-03 09:58:00,1.3947,1.3947,1.3942,1.39424,823300001.0
2006-05-03 09:59:00,1.39435,1.39442,1.39373,1.39419,683100000.0
2006-05-03 10:00:00,1.39419,1.39461,1.39408,1.39408,260600001.0
2006-05-03 10:01:00,1.39421,1.39471,1.39409,1.39471,685500000.0
2006-05-03 10:02:00,1.39495,1.3953,1.39474,1.39519,542800001.0
2006-05-03 10:03:00,1.39528,1.3955,1.39512,1.39544,444600002.0
2006-05-03 10:04:00,1.39534,1.39547,1.39507,1.3952,473000004.0
2006-05-03 10:05:00,1.39479,1.39528,1.39479,1.39515,414100000.0
2006-05-03 10:06:00,1.39517,1.39546,1.39511,1.39526,480700001.0
2006-05-03 10:07:00,1.3951,1.39552,1.3951,1.39546,549600002.0
2006-05-03 10:08:00,1.39551,1.39584,1.39551,1.39576,450200000.0
2006-05-03 10:09:00,1.39602,1.39609,1.39577,1.39588,531600002.0
2006-05-03 10:10:00,1.39578,1.39584,1.39555,1.39565,356500001.0
2006-05-03 10:11:00,1.39559,1.39561,1.39533,1.39549,318100000.0
2006-05-03 10:12:00,1.39566,1.3958,1.39557,1.39557,447200001.0
2006-05-03 10:13:00,1.39561,1.3957,1.39549,1.39559,492900001.0
2006-05-03 10:14:00,1.39574,1.39594,1.39559,1.39582,560400000.0
2006-05-03 10:15:00,1.39591,1.39624,1.39591,1.39617,390700001.0
2006-05-03 10:16:00,1.39624,1.39626,1.39597,1.39618,390700000.0
2006-05-03 10:17:00,1.39623,1.39647,1.39593,1.39626,348000002.0
2006-05-03 10:18:00,1.39634,1.39651,1.39617,1.39643,388900000.0
2006-05-03 10:19:00,1.39667,1.39671,1.39652,1.39658,313300000.0
2006-05-03 10:20:00,1.39652,1.39678,1.39651,1.3966,497700001.0
2006-05-03 10:21:00,1.39665,1.39696,1.39664,1.39685,406600001.0
2006-05-03 10:22:00,1.39681,1.39701,1.39661,1.39663,374100001.0
2006-05-03 10:23:00,1.39643,1.39666,1.39626,1.39633,489700001.0
2006-05-03 10:24:00,1.3964,1.39644,1.39599,1.39643,526900003.0
2006-05-03 10:25:00,1.3966,1.39672,1.39636,1.39672,406300001.0
2006-05-03 10:26:00,1.39679,1.39701,1.3966,1.39668,512700003.0
2006-05-03 10:27:00,1.39672,1.39682,1.39659,1.39663,500100001.0
2006-05-03 10:28:00,1.39665,1.39668,1.39644,1.39652,625400001.0
2006-05-03 10:29:00,1.3965,1.39669,1.39635,1.39667,461700000.0
2006-05-03 10:30:00,1.39664,1.397,1.39653,1.39681,711300001.0
2006-05-03 10:31:00,1.39666,1.39699,1.39661,1.39661,528900000.0
2006-05-03 10:32:00,1.39662,1.39709,1.39662,1.39676,513200002.0
2006-05-03 10:33:00,1.39694,1.39701,1.39658,1.39681,473100000.0
2006-05-03 10:34:00,1.39685,1.39703,1.39675,1.39691,397600000.0
2006-05-03 10:35:00,1.39691,1.39711,1.39684,1.39689,475500001.0
2006-05-03 10:36:00,1.39703,1.39735,1.39692,1.397,538100000.0
2006-05-03 10:37:00,1.39703,1.39713,1.39679,1.3969,526200000.0
2006-05-03 10:38:00,1.39683,1.39732,1.39683,1.39723,475100001.0
2006-05-03 10:39:00,1.39737,1.39795,1.39737,1.39795,388500000.0
2006-05-03 10:40:00,1.39784,1.39798,1.39768,1.39768,344000002.0
2006-05-03 10:41:00,1.39749,1.3976,1.39715,1.39736,654600000.0
2006-05-03 10:42:00,1.39732,1.39752,1.39716,1.39752,420200000.0
2006-05-03 10:43:00,1.39755,1.39797,1.39748,1.39774,414800001.0
2006-05-03 10:44:00,1.39791,1.3981,1.39771,1.39794,552900000.0
2006-05-03 10:45:00,1.39791,1.39796,1.39761,1.39777,533800000.0
2006-05-03 10:46:00,1.39773,1.39789,1.39756,1.39782,296200000.0
2006-05-03 10:47:00,1.39783,1.39805,1.39773,1.39773,407100002.0
2006-05-03 10:48:00,1.39766,1.39802,1.39761,1.39774,498200001.0
2006-05-03 10:49:00,1.39785,1.39789,1.39762,1.39767,440400002.0
2006-05-03 10:50:00,1.39756,1.39778,1.39736,1.39766,530800000.0
2006-05-03 10:51:00,1.39757,1.3981,1.39757,1.39777,473200003.0
2006-05-03 10:52:00,1.39769,1.39777,1.39718,1.39733,352600001.0
2006-05-03 10:53:00,1.3972,1.39728,1.39685,1.39685,390600002.0
2006-05-03 10:54:00,1.39685,1.39707,1.39678,1.39706,441200000.0
2006-05-03 10:55:00,1.39711,1.39724,1.3969,1.39691,500400001.0
2006-05-03 10:56:00,1.39689,1.39705,1.39675,1.39692,518500003.0
2006-05-03 10:57:00,1.39712,1.39725,1.39697,1.3971,383700000.0
2006-05-03 10:58:00,1.39705,1.39708,1.39668,1.39669,422600000.0
2006-05-03 10:59:00,1.39641,1.39672,1.3963,1.39646,815100001.0
2006-05-03 11:00:00,1.39669,1.39681,1.39652,1.39667,463000000.0
2006-05-03 11:01:00,1.39659,1.39692,1.39657,1.39662,572600003.0
2006-05-03 11:02:00,1.39657,1.39692,1.39656,1.39665,554200004.0
2006-05-03 11:03:00,1.39671,1.3969,1.3966,1.39684,247900000.0
2006-05-03 11:04:00,1.39681,1.3969,1.39645,1.39647,600700003.0
2006-05-03 11:05:00,1.39615,1.39641,1.39597,1.39618,464700002.0
2006-05-03 11:06:00,1.39619,1.39639,1.39609,1.39628,628200001.0
2006-05-03 11:07:00,1.39622,1.39645,1.39615,1.39631,290500000.0
2006-05-03 11:08:00,1.39642,1.3967,1.39636,1.3965,365300000.0
2006-05-03 11:09:00,1.39631,1.39652,1.39628,1.39631,431500002.0
2006-05-03 11:10:00,1.39639,1.39653,1.39628,1.39635,428000000.0
2006-05-03 11:11:00,1.39616,1.39664,1.39615,1.39633,514100000.0
2006-05-03 11:12:00,1.39616,1.39647,1.39616,1.39624,516300000.0
2006-05-03 11:13:00,1.39621,1.39628,1.39608,1.3962,440900002.0
2006-05-03 11:14:00,1.39614,1.39626,1.39601,1.39622,454900001.0
2006-05-03 11:15:00,1.39625,1.39631,1.39602,1.39612,496900001.0
2006-05-03 11:16:00,1.39618,1.39638,1.39605,1.39611,474300000.0
2006-05-03 11:17:00,1.3961,1.39673,1.3961,1.39656,404700001.0
2006-05-03 11:18:00,1.39659,1.39684,1.39639,1.39652,380500001.0
2006-05-03 11:19:00,1.39638,1.39661,1.39634,1.39649,396600001.0
2006-05-03 11:20:00,1.3964,1.39657,1.39611,1.39623,594400001.0
2006-05-03 11:21:00,1.39624,1.39633,1.39595,1.39615,548400002.0
2006-05-03 11:22:00,1.39594,1.39621,1.39586,1.39621,642100003.0
2006-05-03 11:23:00,1.3962,1.39621,1.39586,1.396,529100001.0
2006-05-03 11:24:00,1.39601,1.39605,1.39585,1.39596,433800002.0
2006-05-03 11:25:00,1.39604,1.39608,1.3958,1.39594,383600000.0
2006-05-03 11:26:00,1.39583,1.39594,1.39541,1.39541,571900001.0
2006-05-03 11:27:00,1.39537,1.3956,1.39516,1.39532,650000003.0
2006-05-03 11:28:00,1.39566,1.39571,1.39542,1.39557,402700001.0
2006-05-03 11:29:00,1.39563,1.39593,1.39553,1.39571,478000000.0
2006-05-03 11:30:00,1.39573,1.39595,1.39563,1.39587,417400000.0
2006-05-03 11:31:00,1.39588,1.3961,1.39571,1.39576,503100000.0
2006-05-03 11:32:00,1.39569,1.39578,1.39544,1.39571,389900000.0
2006-05-03 11:33:00,1.39577,1.39588,1.39566,1.39569,500800001.0
2006-05-03 11:34:00,1.39564,1.39568,1.39535,1.39538,614600002.0
2006-05-03 11:35:00,1.39537,1.39552,1.39524,1.39539,563200000.0
2006-05-03 11:36:00,1.39532,1.39539,1.39513,1.39516,487300002.0
2006-05-03 11:37:00,1.39504,1.39522,1.39484,1.39491,506400000.0
2006-05-03 11:38:00,1.39492,1.39515,1.39483,1.39488,541300002.0
2006-05-03 11:39:00,1.39496,1.39509,1.39457,1.39476,656300001.0
2006-05-03 11:40:00,1.39485,1.39503,1.39476,1.39493,723400003.0
2006-05-03 11:41:00,1.39495,1.39521,1.39479,1.39503,733400002.0
2006-05-03 11:42:00,1.39522,1.39539,1.395,1.39531,539600000.0
2006-05-03 11:43:00,1.39538,1.39558,1.39521,1.39521,549100001.0
2006-05-03 11:44:00,1.39535,1.39557,1.39527,1.39533,603900001.0
2006-05-03 11:45:00,1.39546,1.39561,1.3952,1.39537,522200001.0
2006-05-03 11:46:00,1.39543,1.39559,1.39534,1.39559,531300002.0
2006-05-03 11:47:00,1.39554,1.39581,1.39542,1.39575,503400001.0
2006-05-03 11:48:00,1.39569,1.39588,1.3956,1.39562,529800000.0
2006-05-03 11:49:00,1.39578,1.39587,1.39549,1.39564,461200000.0
2006-05-03 11:50:00,1.39575,1.39582,1.39545,1.39571,322300000.0
2006-05-03 11:51:00,1.39577,1.39602,1.39566,1.39583,144800000.0
2006-05-03 11:52:00,1.39575,1.39592,1.39553,1.39556,235700001.0
2006-05-03 11:53:00,1.39548,1.39571,1.39545,1.39559,213900002.0
2006-05-03 11:54:00,1.39565,1.39582,1.39547,1.39551,330800000.0
2006-05-03 11:55:00,1.39556,1.39558,1.39533,1.39538,503100000.0
2006-05-03 11:56:00,1.3954,1.3956,1.39519,1.39534,441000000.0
2006-05-03 11:57:00,1.39539,1.39555,1.39524,1.39529,533300001.0
2006-05-03 11:58:00,1.39527,1.3954,1.39505,1.39513,455900001.0
2006-05-03 11:59:00,1.39505,1.39521,1.39488,1.39491,405300001.0
2006-05-03 12:00:00,1.39538,1.39555,1.39518,1.39529,504800001.0
2006-05-03 12:01:00,1.39535,1.39561,1.39529,1.39532,433500002.0
2006-05-03 12:02:00,1.39527,1.39559,1.39495,1.3951,426000001.0
2006-05-03 12:03:00,1.39511,1.39562,1.39499,1.39562,365800002.0
2006-05-03 12:04:00,1.39569,1.39587,1.39558,1.39573,440000001.0
2006-05-03 12:05:00,1.39578,1.39578,1.39547,1.39554,372200001.0
2006-05-03 12:06:00,1.39549,1.39572,1.39542,1.39562,398400000.0
2006-05-03 12:07:00,1.39575,1.39579,1.39552,1.39571,382200001.0
2006-05-03 12:08:00,1.3955,1.39554,1.39518,1.39528,562900002.0
2006-05-03 12:09:00,1.39515,1.39539,1.39498,1.39532,375400000.0
2006-05-03 12:10:00,1.39532,1.3955,1.39522,1.39536,349700001.0
2006-05-03 12:11:00,1.39529,1.39539,1.39514,1.39529,220400001.0
2006-05-03 12:12:00,1.39519,1.39523,1.39498,1.39502,240400002.0
2006-05-03 12:13:00,1.39491,1.39507,1.39482,1.39502,490500001.0
2006-05-03 12:14:00,1.39506,1.39516,1.39484,1.39509,675700000.0
2006-05-03 12:15:00,1.395,1.39523,1.39494,1.39512,319700000.0
2006-05-03 12:16:00,1.39505,1.39508,1.39474,1.39474,367600000.0
2006-05-03 12:17:00,1.39463,1.39472,1.39446,1.39461,236400002.0
2006-05-03 12:18:00,1.39469,1.39478,1.3945,1.39467,268200000.0
2006-05-03 12:19:00,1.39474,1.39503,1.39474,1.39499,511800001.0
2006-05-03 12:20:00,1.39498,1.39503,1.39477,1.39492,450500001.0
2006-05-03 12:21:00,1.39494,1.3951,1.39487,1.39501,342600000.0
2006-05-03 12:22:00,1.39488,1.39495,1.39472,1.39486,368800004.0
2006-05-03 12:23:00,1.39477,1.39499,1.39467,1.39485,354500000.0
2006-05-03 12:24:00,1.39461,1.39485,1.39443,1.39447,609900000.0
2006-05-03 12:25:00,1.39465,1.39488,1.39455,1.39466,392600000.0
2006-05-03 12:26:00,1.39467,1.39498,1.39467,1.39489,436500001.0
2006-05-03 12:27:00,1.395,1.39514,1.39486,1.39496,462000000.0
2006-05-03 12:28:00,1.39494,1.39509,1.39482,1.39494,552900001.0
2006-05-03 12:29:00,1.39475,1.3949,1.39448,1.39448,731500001.0
2006-05-03 12:30:00,1.39449,1.3948,1.39449,1.39466,587900002.0
2006-05-03 12:31:00,1.39473,1.39501,1.3946,1.39466,666900000.0
2006-05-03 12:32:00,1.39466,1.39486,1.39453,1.39461,560600002.0
2006-05-03 12:33:00,1.39465,1.39465,1.39439,1.39448,60800000.0
2006-05-03 12:34:00,1.39424,1.39447,1.39409,1.39422,604100003.0
2006-05-03 12:35:00,1.39428,1.39428,1.39391,1.39406,557200003.0
2006-05-03 12:36:00,1.39395,1.39413,1.39386,1.39386,416200001.0
2006-05-03 12:37:00,1.39393,1.3942,1.39392,1.39414,538300002.0
2006-05-03 12:38:00,1.39419,1.39448,1.39415,1.39426,590300001.0
2006-05-03 12:39:00,1.39428,1.39449,1.39411,1.39445,489600001.0
2006-05-03 12:40:00,1.39453,1.3947,1.39447,1.39461,535400001.0
2006-05-03 12:41:00,1.39449,1.39463,1.39428,1.39428,261300002.0
2006-05-03 12:42:00,1.39432,1.39474,1.39432,1.39474,366200000.0
2006-05-03 12:43:00,1.39466,1.39494,1.39459,1.39488,447500001.0
2006-05-03 12:44:00,1.3951,1.39559,1.39505,1.39559,466500000.0
2006-05-03 12:45:00,1.39568,1.3961,1.39529,1.3961,436400000.0
2006-05-03 12:46:00,1.39609,1.39609,1.39572,1.39602,448000001.0
2006-05-03 12:47:00,1.39596,1.3964,1.39596,1.39628,389500000.0
2006-05-03 12:48:00,1.3963,1.39644,1.39616,1.39641,432300000.0
2006-05-03 12:49:00,1.39658,1.39673,1.39641,1.39662,510800000.0
2006-05-03 12:50:00,1.39665,1.39674,1.3963,1.3963,485400002.0
2006-05-03 12:51:00,1.39627,1.39664,1.39624,1.39648,497100002.0
2006-05-03 12:52:00,1.39643,1.39681,1.39641,1.39668,319800001.0
2006-05-03 12:53:00,1.39672,1.39691,1.39668,1.39688,315500002.0
2006-05-03 12:54:00,1.39684,1.39702,1.39677,1.39686,382600000.0
2006-05-03 12:55:00,1.39681,1.39691,1.39661,1.39677,463600002.0
2006-05-03 12:56:00,1.39687,1.39697,1.39664,1.39684,426000000.0
2006-05-03 12:57:00,1.39689,1.39733,1.39687,1.39704,516100000.0
2006-05-03 12:58:00,1.39713,1.39723,1.39672,1.39689,328000000.0
2006-05-03 12:59:00,1.39683,1.39683,1.39607,1.39634,669600003.0
2006-05-03 13:00:00,1.39631,1.39639,1.39619,1.39622,241400000.0
2006-05-03 13:01:00,1.39611,1.39624,1.39594,1.39594,367400000.0
2006-05-03 13:02:00,1.39554,1.3959,1.39554,1.39581,386100000.0
2006-05-03 13:03:00,1.39592,1.39593,1.39551,1.39551,401800000.0
2006-05-03 13:04:00,1.39549,1.3955,1.39534,1.3954,229800001.0
2006-05-03 13:05:00,1.39535,1.39566,1.39535,1.39563,137900001.0
2006-05-03 13:06:00,1.3957,1.39582,1.39555,1.3957,417000000.0
2006-05-03 13:07:00,1.39563,1.39566,1.39538,1.39538,307400000.0
2006-05-03 13:08:00,1.39536,1.3957,1.39509,1.39558,192600001.0
2006-05-03 13:09:00,1.3957,1.39594,1.39546,1.39561,317900000.0
2006-05-03 13:10:00,1.39566,1.39569,1.39557,1.39563,155800000.0
2006-05-03 13:11:00,1.39559,1.39571,1.39536,1.39545,421200000.0
2006-05-03 13:12:00,1.39526,1.39526,1.39494,1.39514,255100000.0
2006-05-03 13:13:00,1.3954,1.3954,1.39524,1.39532,303100000.0
2006-05-03 13:14:00,1.3953,1.3954,1.39524,1.3953,342900000.0
2006-05-03 13:15:00,1.39546,1.39566,1.39531,1.39566,411500001.0
2006-05-03 13:16:00,1.39554,1.39567,1.39546,1.39546,112200000.0
2006-05-03 13:17:00,1.39555,1.39566,1.39552,1.39552,120600000.0
2006-05-03 13:18:00,1.39534,1.39554,1.39524,1.39551,300400000.0
2006-05-03 13:19:00,1.39518,1.39546,1.39505,1.39542,300500001.0
2006-05-03 13:20:00,1.39544,1.39578,1.39544,1.39574,193900000.0
2006-05-03 13:21:00,1.39577,1.39581,1.39562,1.39562,172500000.0
2006-05-03 13:22:00,1.39554,1.39554,1.39529,1.39551,224800001.0
2006-05-03 13:23:00,1.39547,1.39557,1.39539,1.39546,286500000.0
2006-05-03 13:24:00,1.39546,1.39546,1.39525,1.39525,228600001.0
2006-05-03 13:25:00,1.39521,1.39521,1.39471,1.39471,143100001.0
2006-05-03 13:26:00,1.39467,1.39495,1.39465,1.39492,212600000.0
2006-05-03 13:27:00,1.39486,1.39492,1.39472,1.39476,302400000.0
2006-05-03 13:28:00,1.39474,1.39504,1.39474,1.39504,498500003.0
2006-05-03 13:29:00,1.39501,1.3953,1.39492,1.39529,578600002.0
2006-05-03 13:30:00,1.3954,1.39556,1.39524,1.39554,539900001.0
2006-05-03 13:31:00,1.39559,1.396,1.39551,1.39592,536900001.0
2006-05-03 13:32:00,1.396,1.39622,1.396,1.3962,209900000.0
2006-05-03 13:33:00,1.39607,1.39614,1.39585,1.39594,446700002.0
2006-05-03 13:34:00,1.39607,1.39627,1.39598,1.39612,306800000.0
2006-05-03 13:35:00,1.39622,1.39643,1.3961,1.39636,377200000.0
2006-05-03 13:36:00,1.3964,1.39658,1.3963,1.3964,478400000.0
2006-05-03 13:37:00,1.39624,1.39648,1.39618,1.39621,502400002.0
2006-05-03 13:38:00,1.39621,1.39639,1.39611,1.39612,389900000.0
2006-05-03 13:39:00,1.39624,1.39644,1.39617,1.39618,222200001.0
2006-05-03 13:40:00,1.39615,1.39652,1.39615,1.39628,444100000.0
2006-05-03 13:41:00,1.39657,1.39659,1.39627,1.39627,204600000.0
2006-05-03 13:42:00,1.39629,1.39653,1.39617,1.39653,142500000.0
2006-05-03 13:43:00,1.39644,1.3965,1.39626,1.3965,112300000.0
2006-05-03 13:44:00,1.39647,1.39652,1.39625,1.39632,280900000.0
2006-05-03 13:45:00,1.39629,1.39678,1.39629,1.39641,452300000.0
2006-05-03 13:46:00,1.39643,1.39661,1.39627,1.39646,437600001.0
2006-05-03 13:47:00,1.39647,1.39684,1.39636,1.39648,467400000.0
2006-05-03 13:48:00,1.39652,1.39665,1.39632,1.39665,214200000.0
2006-05-03 13:49:00,1.39672,1.39672,1.39634,1.39634,211400001.0
2006-05-03 13:50:00,1.39662,1.39665,1.39634,1.39657,304800000.0
2006-05-03 13:51:00,1.39656,1.39666,1.39649,1.39654,255700000.0
2006-05-03 13:52:00,1.39637,1.39664,1.39634,1.39659,420700000.0
2006-05-03 13:53:00,1.39651,1.3969,1.39651,1.3969,496700002.0
2006-05-03 13:54:00,1.39683,1.39703,1.39664,1.39692,389600002.0
2006-05-03 13:55:00,1.3966,1.39691,1.39658,1.39664,330300001.0
2006-05-03 13:56:00,1.39669,1.3968,1.3965,1.3968,368100001.0
2006-05-03 13:57:00,1.39687,1.39705,1.39674,1.39705,343700001.0
2006-05-03 13:58:00,1.39698,1.39707,1.39683,1.39696,283500003.0
2006-05-03 13:59:00,1.39677,1.39706,1.39675,1.39677,413700001.0
2006-05-03 14:00:00,1.39679,1.39735,1.39679,1.39724,340600003.0
2006-05-03 14:01:00,1.39728,1.39751,1.39714,1.39747,352900001.0
2006-05-03 14:02:00,1.39744,1.39752,1.39737,1.39746,299800001.0
2006-05-03 14:03:00,1.39739,1.39759,1.39735,1.39743,419800000.0
2006-05-03 14:04:00,1.39743,1.39753,1.39729,1.39737,446100000.0
2006-05-03 14:05:00,1.39752,1.39778,1.39736,1.39756,378600000.0
2006-05-03 14:06:00,1.39744,1.39752,1.39721,1.39737,334000001.0
2006-05-03 14:07:00,1.39753,1.3976,1.39723,1.39733,336800001.0
2006-05-03 14:08:00,1.39718,1.39735,1.39691,1.39701,389000000.0
2006-05-03 14:09:00,1.39706,1.39724,1.39691,1.39699,170400001.0
2006-05-03 14:10:00,1.39707,1.39707,1.39678,1.39678,285000001.0
2006-05-03 14:11:00,1.39672,1.39699,1.39664,1.39699,120400000.0
2006-05-03 14:12:00,1.39692,1.39712,1.39685,1.39704,337800003.0
2006-05-03 14:13:00,1.39697,1.39721,1.39696,1.39717,170600001.0
2006-05-03 14:14:00,1.39712,1.39733,1.39695,1.39717,218600001.0
2006-05-03 14:15:00,1.39728,1.3981,1.39716,1.3981,369200001.0
2006-05-03 14:16:00,1.39811,1.3982,1.39745,1.3982,205000000.0
2006-05-03 14:17:00,1.39833,1.39853,1.39799,1.39827,710600002.0
2006-05-03 14:18:00,1.39833,1.39852,1.39809,1.39852,341500000.0
2006-05-03 14:19:00,1.39888,1.39912,1.39863,1.39885,401600000.0
2006-05-03 14:20:00,1.39884,1.39897,1.39857,1.39897,171300000.0
2006-05-03 14:21:00,1.39898,1.39898,1.3984,1.39842,306800000.0
2006-05-03 14:22:00,1.39851,1.39875,1.39838,1.39841,598000003.0
2006-05-03 14:23:00,1.39838,1.39838,1.39778,1.39791,162200000.0
2006-05-03 14:24:00,1.39781,1.39823,1.3978,1.39792,440400001.0
2006-05-03 14:25:00,1.39803,1.39848,1.39803,1.39832,588400004.0
2006-05-03 14:26:00,1.39826,1.3984,1.39781,1.39802,626900001.0
2006-05-03 14:27:00,1.39817,1.39835,1.39802,1.39835,415000002.0
2006-05-03 14:28:00,1.39831,1.39833,1.39778,1.39815,47700000.0
2006-05-03 14:29:00,1.39809,1.39833,1.39786,1.39833,30200000.0
2006-05-03 14:30:00,1.39851,1.39854,1.39789,1.39847,44400000.0
2006-05-03 14:31:00,1.3982,1.39846,1.39813,1.39813,41100000.0
2006-05-03 14:32:00,1.39824,1.39855,1.39824,1.39855,34000000.0
2006-05-03 14:33:00,1.39811,1.39855,1.3981,1.39829,40300001.0
2006-05-03 14:34:00,1.39832,1.39835,1.39824,1.39833,26700000.0
2006-05-03 14:35:00,1.39837,1.39837,1.39805,1.3982,18400000.0
2006-05-03 14:36:00,1.39827,1.39828,1.39776,1.39776,45400000.0
2006-05-03 14:37:00,1.39824,1.3983,1.39801,1.3981,52000000.0
2006-05-03 14:38:00,1.39806,1.39816,1.39778,1.39816,30200000.0
2006-05-03 14:39:00,1.39787,1.39805,1.39743,1.39787,43400000.0
2006-05-03 14:40:00,1.39788,1.39801,1.39777,1.39789,25400000.0
2006-05-03 14:41:00,1.39798,1.39808,1.39787,1.39803,52700000.0
2006-05-03 14:42:00,1.39768,1.39768,1.39705,1.39705,31600000.0
2006-05-03 14:43:00,1.39784,1.39802,1.39784,1.39792,43600000.0
2006-05-03 14:44:00,1.39789,1.39817,1.39782,1.39817,52500000.0
2006-05-03 14:45:00,1.39822,1.3985,1.39802,1.39832,55300000.0
2006-05-03 14:46:00,1.39838,1.39838,1.39803,1.39813,37700000.0
2006-05-03 14:47:00,1.39815,1.39818,1.39765,1.39773,29400000.0
2006-05-03 14:48:00,1.39768,1.39772,1.39722,1.39754,44500000.0
2006-05-03 14:49:00,1.39732,1.39768,1.39732,1.39741,49200000.0
2006-05-03 14:50:00,1.39725,1.39749,1.39723,1.39746,42600000.0
2006-05-03 14:51:00,1.3973,1.39753,1.3971,1.3974,41400001.0
2006-05-03 14:52:00,1.39739,1.39781,1.39739,1.39781,41800001.0
2006-05-03 14:53:00,1.39764,1.39766,1.39725,1.39745,35200000.0
2006-05-03 14:54:00,1.39767,1.39787,1.39723,1.39738,44800000.0
2006-05-03 14:55:00,1.3978,1.39793,1.39752,1.39752,31300000.0
2006-05-03 14:56:00,1.39775,1.39783,1.39757,1.39769,86800002.0
2006-05-03 14:57:00,1.3978,1.39802,1.39777,1.398,20400000.0
2006-05-03 14:58:00,1.39807,1.39837,1.39807,1.39823,54700000.0
2006-05-03 14:59:00,1.39833,1.39852,1.39819,1.39847,39800000.0
2006-05-03 15:00:00,1.39894,1.39894,1.39786,1.39786,50200000.0
2006-05-03 15:01:00,1.39808,1.39808,1.39774,1.39789,37400000.0
2006-05-03 15:02:00,1.3979,1.3979,1.39772,1.39782,44200001.0
2006-05-03 15:03:00,1.39782,1.39808,1.39755,1.39782,40000000.0
2006-05-03 15:04:00,1.39787,1.39817,1.39783,1.39817,46800000.0
2006-05-03 15:05:00,1.39797,1.39806,1.39773,1.39773,30600000.0
2006-05-03 15:06:00,1.39762,1.39762,1.39711,1.39718,40500000.0
2006-05-03 15:07:00,1.39727,1.39752,1.39717,1.3974,56200001.0
2006-05-03 15:08:00,1.39726,1.39736,1.39692,1.3973,42400000.0
2006-05-03 15:09:00,1.39739,1.3975,1.3971,1.3975,40000000.0
2006-05-03 15:10:00,1.39752,1.39752,1.39697,1.39697,46600000.0
2006-05-03 15:11:00,1.39713,1.39729,1.39708,1.39708,29000000.0
2006-05-03 15:12:00,1.39657,1.39657,1.39566,1.39566,34100000.0
2006-05-03 15:13:00,1.39549,1.39623,1.39537,1.39587,41800001.0
2006-05-03 15:14:00,1.3955,1.39601,1.3955,1.39601,29500000.0
2006-05-03 15:15:00,1.39615,1.39668,1.39606,1.3966,51800000.0
2006-05-03 15:16:00,1.39658,1.39669,1.39633,1.39634,34800000.0
2006-05-03 15:17:00,1.39623,1.39646,1.39609,1.39629,34200000.0
2006-05-03 15:18:00,1.39619,1.39632,1.39592,1.3963,46800000.0
2006-05-03 15:19:00,1.39644,1.39644,1.39619,1.39619,30800000.0
2006-05-03 15:20:00,1.3962,1.39634,1.3962,1.39627,32800000.0
2006-05-03 15:21:00,1.39594,1.39614,1.39588,1.39614,30800000.0
2006-05-03 15:22:00,1.39597,1.39621,1.39589,1.39612,37600000.0
2006-05-03 15:23:00,1.39629,1.39629,1.39583,1.39599,35000000.0
2006-05-03 15:24:00,1.39611,1.3962,1.3959,1.3962,29200000.0
2006-05-03 15:25:00,1.39629,1.39652,1.39612,1.3962,29200000.0
2006-05-03 15:26:00,1.39624,1.39655,1.39616,1.39637,40700000.0
2006-05-03 15:27:00,1.39619,1.39658,1.39619,1.39649,31300000.0
2006-05-03 15:28:00,1.39639,1.39644,1.39629,1.39642,37600000.0
2006-05-03 15:29:00,1.3965,1.39658,1.39632,1.39632,47400000.0
2006-05-03 15:30:00,1.39642,1.39655,1.39611,1.39646,20800000.0
2006-05-03 15:31:00,1.39648,1.39648,1.39632,1.39633,44600000.0
2006-05-03 15:32:00,1.3962,1.39629,1.39604,1.39629,51400000.0
2006-05-03 15:33:00,1.39625,1.39639,1.39592,1.39619,60500000.0
2006-05-03 15:34:00,1.39604,1.39627,1.39604,1.39607,32800000.0
2006-05-03 15:35:00,1.3961,1.3961,1.39579,1.39579,50800000.0
2006-05-03 15:36:00,1.39607,1.39607,1.39577,1.3958,47200000.0
2006-05-03 15:37:00,1.39594,1.39608,1.39557,1.39603,35000000.0
2006-05-03 15:38:00,1.3959,1.39608,1.39579,1.39596,51800000.0
2006-05-03 15:39:00,1.396,1.396,1.39557,1.39558,25800000.0
2006-05-03 15:40:00,1.39581,1.39583,1.3955,1.3955,28100000.0
2006-05-03 15:41:00,1.39566,1.39579,1.39537,1.39579,48400000.0
2006-05-03 15:42:00,1.3959,1.39595,1.39545,1.39562,30200000.0
2006-05-03 15:43:00,1.39562,1.39588,1.39553,1.3958,53200000.0
2006-05-03 15:44:00,1.39583,1.39587,1.39543,1.39587,32800000.0
2006-05-03 15:45:00,1.39578,1.39596,1.39565,1.39575,45400000.0
2006-05-03 15:46:00,1.39572,1.39572,1.39541,1.39541,30400000.0
2006-05-03 15:47:00,1.39535,1.39565,1.39518,1.39565,36200000.0
2006-05-03 15:48:00,1.39574,1.39621,1.39574,1.39604,40400000.0
2006-05-03 15:49:00,1.39601,1.39601,1.39569,1.39572,51000000.0
2006-05-03 15:50:00,1.39542,1.39555,1.39529,1.39549,32600000.0
2006-05-03 15:51:00,1.39549,1.39562,1.39534,1.39543,32800000.0
2006-05-03 15:52:00,1.39555,1.39579,1.39549,1.39579,38800000.0
2006-05-03 15:53:00,1.39573,1.39577,1.39547,1.39558,54300000.0
2006-05-03 15:54:00,1.39569,1.3957,1.39548,1.39556,28400000.0
2006-05-03 15:55:00,1.3958,1.39663,1.39569,1.39638,30400000.0
2006-05-03 15:56:00,1.39628,1.39661,1.39595,1.39661,42400000.0
2006-05-03 15:57:00,1.39688,1.39767,1.39688,1.39703,35400000.0
2006-05-03 15:58:00,1.39673,1.39673,1.39629,1.39629,44900001.0
2006-05-03 15:59:00,1.39602,1.39602,1.39553,1.39553,54700000.0
2006-05-03 16:00:00,1.39553,1.39592,1.39447,1.39447,22000000.0
2006-05-03 16:01:00,1.39424,1.39502,1.39408,1.39459,33200000.0
2006-05-03 16:02:00,1.39453,1.39464,1.39405,1.39415,47200001.0
2006-05-03 16:03:00,1.394,1.3944,1.39397,1.39423,35600000.0
2006-05-03 16:04:00,1.39397,1.39454,1.3938,1.39439,44800000.0
2006-05-03 16:05:00,1.39473,1.39524,1.39469,1.39503,44000001.0
2006-05-03 16:06:00,1.39504,1.39527,1.39495,1.39502,37600000.0
2006-05-03 16:07:00,1.39491,1.39491,1.39442,1.39448,50200001.0
2006-05-03 16:08:00,1.39452,1.39464,1.39437,1.39437,23000000.0
2006-05-03 16:09:00,1.39421,1.39439,1.39418,1.39439,34000000.0
2006-05-03 16:10:00,1.39449,1.39494,1.39443,1.39458,32800000.0
2006-05-03 16:11:00,1.39428,1.3946,1.39386,1.39386,42200001.0
2006-05-03 16:12:00,1.39368,1.39422,1.39358,1.39402,40500000.0
2006-05-03 16:13:00,1.39395,1.39465,1.39388,1.39465,23600000.0
2006-05-03 16:14:00,1.39458,1.39514,1.39443,1.39514,32400000.0
2006-05-03 16:15:00,1.39497,1.39589,1.39497,1.39589,30600000.0
2006-05-03 16:16:00,1.39595,1.39608,1.39546,1.39546,46500000.0
2006-05-03 16:17:00,1.3952,1.39609,1.3952,1.39609,29600000.0
2006-05-03 16:18:00,1.39622,1.39715,1.39615,1.39715,54500000.0
2006-05-03 16:19:00,1.39769,1.39769,1.39693,1.39717,32600000.0
2006-05-03 16:20:00,1.39718,1.39732,1.39689,1.39715,51600000.0
2006-05-03 16:21:00,1.39705,1.39746,1.39701,1.39739,39800000.0
2006-05-03 16:22:00,1.39758,1.3978,1.39748,1.3976,51600000.0
2006-05-03 16:23:00,1.39762,1.3977,1.39732,1.3977,22600000.0
2006-05-03 16:24:00,1.39783,1.39786,1.39742,1.39749,28600000.0
2006-05-03 16:25:00,1.3976,1.3976,1.39657,1.39691,97100000.0
2006-05-03 16:26:00,1.39694,1.39711,1.39677,1.39677,62400001.0
2006-05-03 16:27:00,1.39677,1.39713,1.39674,1.397,23000000.0
2006-05-03 16:28:00,1.39723,1.39723,1.39672,1.39681,52900000.0
2006-05-03 16:29:00,1.39682,1.39709,1.39668,1.39697,28800000.0
2006-05-03 16:30:00,1.39681,1.39691,1.39668,1.3969,78000002.0
2006-05-03 16:31:00,1.39702,1.39713,1.39678,1.39713,62400000.0
2006-05-03 16:32:00,1.39731,1.39731,1.39675,1.39723,40800000.0
2006-05-03 16:33:00,1.39703,1.39703,1.3966,1.39672,33800000.0
2006-05-03 16:34:00,1.39635,1.39641,1.39599,1.39623,48700000.0
2006-05-03 16:35:00,1.39631,1.3969,1.39629,1.3969,47600000.0
2006-05-03 16:36:00,1.39672,1.39754,1.39657,1.39754,36600000.0
2006-05-03 16:37:00,1.39774,1.39804,1.39745,1.39804,35000000.0
2006-05-03 16:38:00,1.39796,1.39815,1.39771,1.39774,43800000.0
2006-05-03 16:39:00,1.39753,1.39772,1.3972,1.39745,36500000.0
2006-05-03 16:40:00,1.39697,1.3974,1.39683,1.39738,26800000.0
2006-05-03 16:41:00,1.39695,1.39745,1.39693,1.39709,36600000.0
2006-05-03 16:42:00,1.39728,1.39747,1.39697,1.39697,25600000.0
2006-05-03 16:43:00,1.39702,1.39746,1.39702,1.39716,53100000.0
2006-05-03 16:44:00,1.39698,1.39698,1.3964,1.39683,46500000.0
2006-05-03 16:45:00,1.39674,1.39711,1.39659,1.39693,37800000.0
2006-05-03 16:46:00,1.39714,1.39714,1.39686,1.39712,34600000.0
2006-05-03 16:47:00,1.39731,1.39744,1.39693,1.39703,55900000.0
2006-05-03 16:48:00,1.39736,1.39754,1.39704,1.39754,57300001.0
2006-05-03 16:49:00,1.39766,1.39788,1.39747,1.39769,29800000.0
2006-05-03 16:50:00,1.39781,1.39781,1.39754,1.39763,54000000.0
2006-05-03 16:51:00,1.39776,1.39793,1.39739,1.39763,53300000.0
2006-05-03 16:52:00,1.39755,1.39755,1.39708,1.39716,50000000.0
2006-05-03 16:53:00,1.39734,1.39734,1.39664,1.3972,66700000.0
2006-05-03 16:54:00,1.39744,1.39771,1.39717,1.39757,47400000.0
2006-05-03 16:55:00,1.39776,1.39801,1.39763,1.39775,18200000.0
2006-05-03 16:56:00,1.3975,1.39752,1.3973,1.39744,36400000.0
2006-05-03 16:57:00,1.39739,1.39778,1.39739,1.39768,28800000.0
2006-05-03 16:58:00,1.39766,1.39775,1.39729,1.39753,37600000.0
2006-05-03 16:59:00,1.39772,1.39783,1.39737,1.3977,18600000.0
2006-05-03 17:00:00,1.39736,1.39775,1.39736,1.39767,37600000.0
2006-05-03 17:01:00,1.39751,1.39792,1.39743,1.39777,40800000.0
2006-05-03 17:02:00,1.39782,1.39797,1.39766,1.39788,31600000.0
2006-05-03 17:03:00,1.39797,1.39848,1.39786,1.39835,61000000.0
2006-05-03 17:04:00,1.39844,1.39844,1.3978,1.39809,24800000.0
2006-05-03 17:05:00,1.39806,1.39864,1.39783,1.39856,25400000.0
2006-05-03 17:06:00,1.39828,1.3985,1.39812,1.39848,46800000.0
2006-05-03 17:07:00,1.39831,1.39831,1.39805,1.39805,95100000.0
2006-05-03 17:08:00,1.39809,1.39855,1.39809,1.39855,47500000.0
2006-05-03 17:09:00,1.39871,1.39875,1.39775,1.39791,38600000.0
2006-05-03 17:10:00,1.39773,1.39831,1.39773,1.39809,27800000.0
2006-05-03 17:11:00,1.39803,1.39823,1.39792,1.39823,23200000.0
2006-05-03 17:12:00,1.39814,1.39825,1.39812,1.3982,51400001.0
2006-05-03 17:13:00,1.39808,1.39834,1.39801,1.39818,25600000.0
2006-05-03 17:14:00,1.39782,1.39811,1.39778,1.39778,46600000.0
2006-05-03 17:15:00,1.39794,1.39794,1.3973,1.39756,23000000.0
2006-05-03 17:16:00,1.39785,1.3987,1.39785,1.39851,35400000.0
2006-05-03 17:17:00,1.39831,1.3985,1.39784,1.39812,39900000.0
2006-05-03 17:18:00,1.39811,1.39819,1.39765,1.39765,38100000.0
2006-05-03 17:19:00,1.39745,1.39777,1.39741,1.39762,30400000.0
2006-05-03 17:20:00,1.39761,1.39797,1.39761,1.39776,27500000.0
2006-05-03 17:21:00,1.39802,1.39803,1.39758,1.3979,49600000.0
2006-05-03 17:22:00,1.39773,1.39811,1.39773,1.39799,41700000.0
2006-05-03 17:23:00,1.39771,1.39866,1.39771,1.39866,43800000.0
2006-05-03 17:24:00,1.39881,1.39893,1.39866,1.39889,35000000.0
2006-05-03 17:25:00,1.39877,1.39919,1.39877,1.39919,47900000.0
2006-05-03 17:26:00,1.399,1.399,1.39835,1.39835,33200000.0
2006-05-03 17:27:00,1.39837,1.39859,1.39827,1.39835,29100000.0
2006-05-03 17:28:00,1.39839,1.39839,1.398,1.398,36200000.0
2006-05-03 17:29:00,1.39799,1.39801,1.39747,1.39788,44600000.0
2006-05-03 17:30:00,1.39784,1.39789,1.39746,1.39754,41800000.0
2006-05-03 17:31:00,1.39748,1.39801,1.39747,1.39778,44900000.0
2006-05-03 17:32:00,1.39733,1.39778,1.39733,1.39777,26000000.0
2006-05-03 17:33:00,1.39805,1.39808,1.39765,1.39779,57300000.0
2006-05-03 17:34:00,1.39775,1.39799,1.39774,1.39785,45000000.0
2006-05-03 17:35:00,1.39786,1.39796,1.39775,1.39794,39600000.0
2006-05-03 17:36:00,1.39813,1.39833,1.39786,1.39806,27400000.0
2006-05-03 17:37:00,1.39825,1.39841,1.39777,1.39816,35300000.0
2006-05-03 17:38:00,1.39788,1.39841,1.39759,1.39759,39600000.0
2006-05-03 17:39:00,1.39784,1.39796,1.39773,1.39782,27200000.0
2006-05-03 17:40:00,1.3976,1.39792,1.3976,1.39792,36000000.0
2006-05-03 17:41:00,1.39809,1.39829,1.3979,1.3979,52200000.0
2006-05-03 17:42:00,1.39794,1.39803,1.39754,1.39796,30200000.0
2006-05-03 17:43:00,1.39803,1.39816,1.3978,1.39807,36400000.0
2006-05-03 17:44:00,1.39799,1.39815,1.39799,1.39806,40800000.0
2006-05-03 17:45:00,1.39836,1.39888,1.39821,1.39888,28200000.0
2006-05-03 17:46:00,1.39906,1.39931,1.39883,1.3989,44000000.0
2006-05-03 17:47:00,1.39868,1.39892,1.39868,1.39869,26000000.0
2006-05-03 17:48:00,1.3987,1.39891,1.39851,1.39868,36400000.0
2006-05-03 17:49:00,1.39874,1.39913,1.39863,1.39909,35900000.0
2006-05-03 17:50:00,1.39919,1.39919,1.39885,1.39902,24800000.0
2006-05-03 17:51:00,1.39902,1.39925,1.39888,1.39893,28000000.0
2006-05-03 17:52:00,1.399,1.39911,1.39887,1.3989,25800000.0
2006-05-03 17:53:00,1.3988,1.39889,1.39868,1.39874,35400000.0
2006-05-03 17:54:00,1.39862,1.39878,1.39818,1.39863,43400000.0
2006-05-03 17:55:00,1.39866,1.39906,1.39834,1.39902,54400000.0
2006-05-03 17:56:00,1.39876,1.39915,1.39875,1.39899,50600000.0
2006-05-03 17:57:00,1.39898,1.3992,1.39833,1.39863,35400000.0
2006-05-03 17:58:00,1.39863,1.39863,1.39826,1.39861,43100000.0
2006-05-03 17:59:00,1.39843,1.39862,1.39804,1.39851,59900000.0
2006-05-03 18:00:00,1.39877,1.39879,1.39833,1.3984,37400000.0
2006-05-03 18:01:00,1.39839,1.39845,1.39792,1.39827,49500001.0
2006-05-03 18:02:00,1.39843,1.39868,1.39843,1.39855,58900000.0
2006-05-03 18:03:00,1.39855,1.39899,1.39855,1.3988,24000000.0
2006-05-03 18:04:00,1.39923,1.39927,1.39899,1.39915,35000000.0
2006-05-03 18:05:00,1.39918,1.39918,1.39877,1.39877,35900000.0
2006-05-03 18:06:00,1.39894,1.3991,1.39866,1.39866,44100000.0
2006-05-03 18:07:00,1.39869,1.39869,1.39837,1.39845,34600000.0
2006-05-03 18:08:00,1.39832,1.39871,1.39832,1.39871,43200000.0
2006-05-03 18:09:00,1.39887,1.39925,1.3988,1.399,24000000.0
2006-05-03 18:10:00,1.39895,1.39933,1.39876,1.39917,29100000.0
2006-05-03 18:11:00,1.39919,1.39951,1.39894,1.39905,43800000.0
2006-05-03 18:12:00,1.39894,1.39921,1.39888,1.39888,34000000.0
2006-05-03 18:13:00,1.39867,1.39876,1.39826,1.39842,29000000.0
2006-05-03 18:14:00,1.3975,1.39779,1.3975,1.39763,46100000.0
2006-05-03 18:15:00,1.39751,1.39753,1.39737,1.39744,33100000.0
2006-05-03 18:16:00,1.3975,1.3975,1.39714,1.39714,38900000.0
2006-05-03 18:17:00,1.39707,1.39725,1.39703,1.39703,43600000.0
2006-05-03 18:18:00,1.39709,1.39763,1.39709,1.39732,44600000.0
2006-05-03 18:19:00,1.39717,1.39717,1.39632,1.39632,27000000.0
2006-05-03 18:20:00,1.3965,1.39687,1.39637,1.39671,33400000.0
2006-05-03 18:21:00,1.3969,1.3969,1.3964,1.39646,48600000.0
2006-05-03 18:22:00,1.39648,1.39683,1.39647,1.39658,53000000.0
2006-05-03 18:23:00,1.39655,1.39671,1.3965,1.3965,23000000.0
2006-05-03 18:24:00,1.39643,1.39685,1.39632,1.3968,50500000.0
2006-05-03 18:25:00,1.39696,1.39696,1.39657,1.39676,42400000.0
2006-05-03 18:26:00,1.39684,1.3969,1.39643,1.39643,41900000.0
2006-05-03 18:27:00,1.39638,1.39699,1.39612,1.39699,26400000.0
2006-05-03 18:28:00,1.39691,1.39695,1.39668,1.3967,39400000.0
2006-05-03 18:29:00,1.39673,1.39709,1.39669,1.39699,29200000.0
2006-05-03 18:30:00,1.39698,1.39713,1.39691,1.39708,25600000.0
2006-05-03 18:31:00,1.39688,1.3972,1.39687,1.39715,65700002.0
2006-05-03 18:32:00,1.39694,1.39717,1.3969,1.39717,38000000.0
2006-05-03 18:33:00,1.39734,1.39741,1.39697,1.39707,43600000.0
2006-05-03 18:34:00,1.39718,1.39739,1.39713,1.39739,25600000.0
2006-05-03 18:35:00,1.39745,1.39748,1.39723,1.39745,49700000.0
2006-05-03 18:36:00,1.39731,1.39763,1.39731,1.39759,39400000.0
2006-05-03 18:37:00,1.39776,1.39784,1.3974,1.39749,38000000.0
2006-05-03 18:38:00,1.39731,1.39744,1.39707,1.39735,23200000.0
2006-05-03 18:39:00,1.39696,1.39722,1.39696,1.39716,44800000.0
2006-05-03 18:40:00,1.39702,1.39709,1.39667,1.39673,22800000.0
2006-05-03 18:41:00,1.39689,1.39706,1.39689,1.39706,31600000.0
2006-05-03 18:42:00,1.39704,1.39734,1.39693,1.39734,44600000.0
2006-05-03 18:43:00,1.3973,1.39744,1.39704,1.39715,27800000.0
2006-05-03 18:44:00,1.39724,1.3973,1.3971,1.3971,28000000.0
2006-05-03 18:45:00,1.39724,1.39727,1.39647,1.39647,28000000.0
2006-05-03 18:46:00,1.39678,1.397,1.39678,1.39682,32600000.0
2006-05-03 18:47:00,1.39703,1.39708,1.39695,1.39696,20600000.0
2006-05-03 18:48:00,1.39694,1.39731,1.39694,1.39711,39800000.0
2006-05-03 18:49:00,1.39702,1.39702,1.39663,1.3968,36300000.0
2006-05-03 18:50:00,1.39693,1.3971,1.39682,1.397,34200000.0
2006-05-03 18:51:00,1.39706,1.39713,1.39693,1.39699,63600000.0
2006-05-03 18:52:00,1.39681,1.39711,1.39681,1.39691,59800002.0
2006-05-03 18:53:00,1.39698,1.39706,1.39693,1.39696,35000000.0
2006-05-03 18:54:00,1.3972,1.39804,1.39717,1.39804,30400000.0
2006-05-03 18:55:00,1.39787,1.39804,1.39786,1.3979,25000000.0
2006-05-03 18:56:00,1.39759,1.39807,1.39753,1.39753,41900000.0
2006-05-03 18:57:00,1.39804,1.39823,1.39796,1.39796,40300000.0
2006-05-03 18:58:00,1.39805,1.39824,1.39777,1.39779,35400000.0
2006-05-03 18:59:00,1.39778,1.39792,1.39744,1.39775,46200000.0
2006-05-03 19:00:00,1.39801,1.39836,1.39798,1.39836,30200000.0
2006-05-03 19:01:00,1.39845,1.39845,1.39802,1.39817,47800000.0
2006-05-03 19:02:00,1.39821,1.39834,1.39813,1.39813,45000000.0
2006-05-03 19:03:00,1.39786,1.3987,1.39786,1.39831,58200000.0
2006-05-03 19:04:00,1.39831,1.39847,1.3978,1.39799,49200000.0
2006-05-03 19:05:00,1.39821,1.39844,1.39811,1.39835,37800000.0
2006-05-03 19:06:00,1.39829,1.39829,1.39804,1.39821,37600000.0
2006-05-03 19:07:00,1.3977,1.3977,1.39672,1.39742,39800000.0
2006-05-03 19:08:00,1.39724,1.39752,1.39724,1.39732,77100002.0
2006-05-03 19:09:00,1.39743,1.3975,1.39737,1.39745,48300000.0
2006-05-03 19:10:00,1.39764,1.39789,1.3974,1.3974,49200000.0
2006-05-03 19:11:00,1.39772,1.3979,1.39762,1.39776,43100000.0
2006-05-03 19:12:00,1.39756,1.39779,1.39756,1.39767,32400000.0
2006-05-03 19:13:00,1.39759,1.39775,1.39757,1.39775,43400000.0
2006-05-03 19:14:00,1.39761,1.39794,1.39751,1.39794,36000000.0
2006-05-03 19:15:00,1.39798,1.39807,1.39774,1.39806,20800000.0
2006-05-03 19:16:00,1.39776,1.39802,1.39776,1.39788,41500000.0
2006-05-03 19:17:00,1.39779,1.39809,1.39764,1.39764,36300000.0
2006-05-03 19:18:00,1.39773,1.39787,1.39767,1.39781,32400000.0
2006-05-03 19:19:00,1.39789,1.39789,1.39734,1.39769,47000000.0
2006-05-03 19:20:00,1.39763,1.39791,1.39756,1.3976,45400000.0
2006-05-03 19:21:00,1.39738,1.39781,1.39738,1.39771,30400000.0
2006-05-03 19:22:00,1.39771,1.39789,1.39755,1.39782,40900000.0
2006-05-03 19:23:00,1.39787,1.39839,1.39764,1.39839,45600000.0
2006-05-03 19:24:00,1.39854,1.39871,1.39845,1.39868,50200000.0
2006-05-03 19:25:00,1.39901,1.39901,1.39861,1.39879,38000000.0
2006-05-03 19:26:00,1.39859,1.39882,1.39837,1.39837,39800000.0
2006-05-03 19:27:00,1.39805,1.39809,1.39764,1.39807,36200000.0
2006-05-03 19:28:00,1.39797,1.39823,1.3979,1.39823,42500000.0
2006-05-03 19:29:00,1.3976,1.39774,1.39703,1.39723,30600000.0
2006-05-03 19:30:00,1.39755,1.39773,1.39709,1.39761,46800000.0
2006-05-03 19:31:00,1.39763,1.39763,1.39683,1.39694,42400000.0
2006-05-03 19:32:00,1.39681,1.3971,1.39681,1.39698,29000000.0
2006-05-03 19:33:00,1.39716,1.39743,1.39707,1.39743,34800000.0
2006-05-03 19:34:00,1.39701,1.39702,1.39666,1.39673,42500000.0
2006-05-03 19:35:00,1.39671,1.39693,1.39653,1.3968,35600000.0
2006-05-03 19:36:00,1.39669,1.39699,1.39669,1.39691,21400000.0
2006-05-03 19:37:00,1.39689,1.3969,1.39628,1.39628,33600000.0
2006-05-03 19:38:00,1.39633,1.39672,1.39633,1.3966,25200000.0
2006-05-03 19:39:00,1.39674,1.39719,1.39666,1.39719,46700000.0
2006-05-03 19:40:00,1.39715,1.39715,1.3969,1.39695,47100000.0
2006-05-03 19:41:00,1.3969,1.39729,1.39688,1.39717,35200000.0
2006-05-03 19:42:00,1.39699,1.39721,1.39687,1.39713,38100000.0
2006-05-03 19:43:00,1.39688,1.39696,1.39631,1.39689,35400000.0
2006-05-03 19:44:00,1.39668,1.39731,1.39668,1.39731,33800000.0
2006-05-03 19:45:00,1.39733,1.39742,1.39715,1.39715,57000000.0
2006-05-03 19:46:00,1.39729,1.39757,1.39719,1.39719,39400000.0
2006-05-03 19:47:00,1.39752,1.39778,1.3975,1.39767,32600000.0
2006-05-03 19:48:00,1.39773,1.3978,1.39746,1.39747,68100001.0
2006-05-03 19:49:00,1.39743,1.39761,1.39743,1.39745,28000000.0
2006-05-03 19:50:00,1.39771,1.39792,1.39744,1.39785,47400000.0
2006-05-03 19:51:00,1.39767,1.39795,1.39767,1.39795,57800000.0
2006-05-03 19:52:00,1.398,1.39821,1.39779,1.39801,24600000.0
2006-05-03 19:53:00,1.39818,1.3982,1.3979,1.3979,54800001.0
2006-05-03 19:54:00,1.39782,1.39796,1.3978,1.39789,36200000.0
2006-05-03 19:55:00,1.3977,1.39788,1.39756,1.39763,26200000.0
2006-05-03 19:56:00,1.39776,1.39784,1.39733,1.39743,29200000.0
2006-05-03 19:57:00,1.39718,1.39754,1.39718,1.39745,32600000.0
2006-05-03 19:58:00,1.39718,1.39739,1.39698,1.39711,39700000.0
2006-05-03 19:59:00,1.39736,1.39766,1.39727,1.39766,29000000.0
2006-05-03 20:00:00,1.39771,1.39772,1.39723,1.39744,76000002.0
2006-05-03 20:01:00,1.39773,1.39788,1.39747,1.39747,36400000.0
2006-05-03 20:02:00,1.39743,1.39747,1.39716,1.39716,41800001.0
2006-05-03 20:03:00,1.39733,1.39733,1.39697,1.39708,38000000.0
2006-05-03 20:04:00,1.39718,1.39739,1.39693,1.39737,56600000.0
2006-05-03 20:05:00,1.39739,1.39764,1.39735,1.39739,39400000.0
2006-05-03 20:06:00,1.39753,1.39783,1.39749,1.39751,35100000.0
2006-05-03 20:07:00,1.39718,1.39727,1.39688,1.39725,35600000.0
2006-05-03 20:08:00,1.39735,1.39743,1.39709,1.39741,30400000.0
2006-05-03 20:09:00,1.39745,1.39747,1.3974,1.3974,26000000.0
2006-05-03 20:10:00,1.39699,1.39743,1.39699,1.39737,66000000.0
2006-05-03 20:11:00,1.39738,1.39742,1.39723,1.3973,29600000.0
2006-05-03 20:12:00,1.39756,1.39766,1.3972,1.39752,52100001.0
2006-05-03 20:13:00,1.39763,1.39763,1.39743,1.39758,51800001.0
2006-05-03 20:14:00,1.39747,1.39754,1.39699,1.3975,35000000.0
2006-05-03 20:15:00,1.39755,1.39773,1.39737,1.39773,57900001.0
2006-05-03 20:16:00,1.39766,1.39768,1.39732,1.39732,43400000.0
2006-05-03 20:17:00,1.39738,1.39765,1.39714,1.39765,40700000.0
2006-05-03 20:18:00,1.39784,1.39787,1.39723,1.39728,21800000.0
2006-05-03 20:19:00,1.39754,1.39759,1.39704,1.39747,53400001.0
2006-05-03 20:20:00,1.39749,1.39753,1.39722,1.39753,51200002.0
2006-05-03 20:21:00,1.39734,1.39739,1.39725,1.39739,35600000.0
2006-05-03 20:22:00,1.39748,1.39759,1.39735,1.3975,54200001.0
2006-05-03 20:23:00,1.39747,1.39787,1.39747,1.39787,43800000.0
2006-05-03 20:24:00,1.39792,1.39792,1.39743,1.39743,24400000.0
2006-05-03 20:25:00,1.39769,1.39769,1.39739,1.39742,41000000.0
2006-05-03 20:26:00,1.39786,1.39793,1.39745,1.39768,30400000.0
2006-05-03 20:27:00,1.39788,1.39797,1.39752,1.39767,41400000.0
2006-05-03 20:28:00,1.39762,1.39789,1.39759,1.39789,22400000.0
2006-05-03 20:29:00,1.39783,1.39784,1.3973,1.39775,51600000.0
2006-05-03 20:30:00,1.39795,1.39807,1.39795,1.39807,40000000.0
2006-05-03 20:31:00,1.39807,1.3982,1.39777,1.39814,39600000.0
2006-05-03 20:32:00,1.39795,1.39815,1.39769,1.39815,41800000.0
2006-05-03 20:33:00,1.39828,1.39833,1.39814,1.39833,23200000.0
2006-05-03 20:34:00,1.39814,1.39829,1.39807,1.39823,35200000.0
2006-05-03 20:35:00,1.39818,1.39843,1.39817,1.39843,38100000.0
2006-05-03 20:36:00,1.39858,1.39883,1.39854,1.39876,30000000.0
2006-05-03 20:37:00,1.39872,1.3988,1.39848,1.3988,38800000.0
2006-05-03 20:38:00,1.39885,1.39885,1.39858,1.39868,35400000.0
2006-05-03 20:39:00,1.39864,1.39877,1.39837,1.39853,51200001.0
2006-05-03 20:40:00,1.39851,1.3987,1.39832,1.39834,50500000.0
2006-05-03 20:41:00,1.39834,1.3984,1.39804,1.3983,47400000.0
2006-05-03 20:42:00,1.39825,1.39833,1.39793,1.3983,54100000.0
2006-05-03 20:43:00,1.3982,1.39832,1.39794,1.39794,35400000.0
2006-05-03 20:44:00,1.39815,1.39831,1.39783,1.39831,32600000.0
2006-05-03 20:45:00,1.39825,1.39844,1.39822,1.39822,44600000.0
2006-05-03 20:46:00,1.39846,1.39869,1.39828,1.39868,39800000.0
2006-05-03 20:47:00,1.39863,1.39877,1.3982,1.39837,34000000.0
2006-05-03 20:48:00,1.3983,1.39859,1.3983,1.39845,62800000.0
2006-05-03 20:49:00,1.3985,1.3987,1.39845,1.3987,33700000.0
2006-05-03 20:50:00,1.39872,1.39883,1.39867,1.39883,37600000.0
2006-05-03 20:51:00,1.39862,1.39876,1.39856,1.39862,30400000.0
2006-05-03 20:52:00,1.39854,1.39854,1.39827,1.39827,33000000.0
2006-05-03 20:53:00,1.39799,1.39821,1.39794,1.39817,44200000.0
2006-05-03 20:54:00,1.39795,1.3983,1.39781,1.39787,42800000.0
2006-05-03 20:55:00,1.39787,1.3982,1.39784,1.39812,33000000.0
2006-05-03 20:56:00,1.39794,1.39808,1.39786,1.39808,30400000.0
2006-05-03 20:57:00,1.39798,1.39806,1.39782,1.39789,30400000.0
2006-05-03 20:58:00,1.39788,1.39796,1.39771,1.39793,32700000.0
2006-05-03 20:59:00,1.39794,1.39818,1.39794,1.39814,46200000.0
2006-05-03 21:00:00,1.398,1.39818,1.39776,1.39811,32600000.0
2006-05-03 21:01:00,1.39817,1.3985,1.39798,1.39798,26500000.0
2006-05-03 21:02:00,1.3985,1.3988,1.3983,1.3988,47300000.0
2006-05-03 21:03:00,1.39871,1.39871,1.39846,1.39849,18600000.0
2006-05-03 21:04:00,1.39853,1.39864,1.39846,1.39864,29100000.0
2006-05-03 21:05:00,1.39831,1.39865,1.39831,1.39836,52200000.0
2006-05-03 21:06:00,1.39856,1.3986,1.39838,1.3986,34900000.0
2006-05-03 21:07:00,1.39852,1.39855,1.39839,1.39854,37400000.0
2006-05-03 21:08:00,1.3984,1.39843,1.39824,1.39843,30000000.0
2006-05-03 21:09:00,1.3984,1.3984,1.39813,1.3984,30000000.0
2006-05-03 21:10:00,1.39842,1.39845,1.3982,1.3983,43600000.0
2006-05-03 21:11:00,1.39836,1.39861,1.39821,1.39838,36200001.0
2006-05-03 21:12:00,1.39847,1.39858,1.39835,1.39835,41200000.0
2006-05-03 21:13:00,1.39831,1.39857,1.39829,1.39843,45400000.0
2006-05-03 21:14:00,1.3984,1.39874,1.39837,1.39858,58300000.0
2006-05-03 21:15:00,1.39863,1.39907,1.39863,1.39907,53200000.0
2006-05-03 21:16:00,1.39884,1.39933,1.39884,1.39933,45000000.0
2006-05-03 21:17:00,1.39921,1.39921,1.39871,1.39871,26800000.0
2006-05-03 21:18:00,1.39924,1.39924,1.39858,1.39907,34200000.0
2006-05-03 21:19:00,1.39919,1.39931,1.39912,1.39918,27600000.0
2006-05-03 21:20:00,1.39923,1.39947,1.3992,1.39929,56200000.0
2006-05-03 21:21:00,1.39922,1.39955,1.39922,1.39946,34200000.0
2006-05-03 21:22:00,1.39898,1.39945,1.39898,1.39925,52400000.0
2006-05-03 21:23:00,1.39925,1.39959,1.39909,1.39909,53600000.0
2006-05-03 21:24:00,1.39945,1.39968,1.39932,1.39941,33800000.0
2006-05-03 21:25:00,1.39959,1.3998,1.39933,1.39933,32800000.0
2006-05-03 21:26:00,1.39948,1.39956,1.3993,1.3993,32800000.0
2006-05-03 21:27:00,1.39928,1.39938,1.39927,1.39932,28200000.0
2006-05-03 21:28:00,1.39914,1.39926,1.39907,1.39926,44600001.0
2006-05-03 21:29:00,1.39937,1.39941,1.39918,1.39935,29600000.0
2006-05-03 21:30:00,1.39942,1.39942,1.39913,1.39915,27200000.0
2006-05-03 21:31:00,1.39926,1.39936,1.39912,1.39932,24400000.0
2006-05-03 21:32:00,1.39932,1.39934,1.3992,1.39927,32600000.0
2006-05-03 21:33:00,1.3994,1.39951,1.39914,1.39928,38300000.0
2006-05-03 21:34:00,1.39915,1.39915,1.3989,1.39894,35000000.0
2006-05-03 21:35:00,1.39888,1.39902,1.39865,1.39891,31700000.0
2006-05-03 21:36:00,1.39895,1.39904,1.3986,1.39904,34200000.0
2006-05-03 21:37:00,1.39907,1.39907,1.39893,1.39901,23200000.0
2006-05-03 21:38:00,1.39907,1.39907,1.39886,1.39896,35400000.0
2006-05-03 21:39:00,1.39881,1.39904,1.39881,1.39896,37200000.0
2006-05-03 21:40:00,1.39881,1.39901,1.39881,1.39896,39800000.0
2006-05-03 21:41:00,1.39895,1.39907,1.39885,1.39904,33200000.0
2006-05-03 21:42:00,1.39914,1.39919,1.39853,1.39853,37600000.0
2006-05-03 21:43:00,1.39883,1.39895,1.39878,1.39885,27400000.0
2006-05-03 21:44:00,1.39873,1.3991,1.3986,1.39892,23200000.0
2006-05-03 21:45:00,1.39902,1.39916,1.39902,1.39906,31800000.0
2006-05-03 21:46:00,1.39906,1.39918,1.39884,1.39886,57200001.0
2006-05-03 21:47:00,1.39871,1.39895,1.39871,1.39877,46700000.0
2006-05-03 21:48:00,1.39881,1.39881,1.39851,1.39859,42200000.0
2006-05-03 21:49:00,1.39867,1.39871,1.39818,1.39828,30400000.0
2006-05-03 21:50:00,1.39846,1.39859,1.39838,1.39838,48100000.0
2006-05-03 21:51:00,1.3983,1.39856,1.3983,1.39853,53500001.0
2006-05-03 21:52:00,1.39852,1.39878,1.39843,1.3986,58600000.0
2006-05-03 21:53:00,1.39863,1.39885,1.39859,1.39859,38000000.0
2006-05-03 21:54:00,1.39864,1.39899,1.39862,1.39874,32400000.0
2006-05-03 21:55:00,1.39869,1.3987,1.39852,1.39867,39800000.0
2006-05-03 21:56:00,1.39863,1.39877,1.39855,1.39873,49000000.0
2006-05-03 21:57:00,1.39874,1.39874,1.39825,1.39857,36900000.0
2006-05-03 21:58:00,1.39839,1.39843,1.39819,1.39819,47700001.0
2006-05-03 21:59:00,1.39845,1.39869,1.39834,1.39847,36000000.0
2006-05-03 22:00:00,1.39857,1.39872,1.39856,1.39872,32500000.0
2006-05-03 22:01:00,1.3986,1.39883,1.39858,1.39862,55700001.0
2006-05-03 22:02:00,1.39865,1.39865,1.39827,1.39827,41000000.0
2006-05-03 22:03:00,1.39846,1.39859,1.39827,1.39859,42000001.0
2006-05-03 22:04:00,1.39861,1.39873,1.39842,1.3986,30200000.0
2006-05-03 22:05:00,1.39862,1.3987,1.39849,1.3987,40300000.0
2006-05-03 22:06:00,1.39872,1.39872,1.39823,1.39852,52400000.0
2006-05-03 22:07:00,1.39842,1.39867,1.39842,1.39847,34000000.0
2006-05-03 22:08:00,1.39822,1.39876,1.39822,1.39861,47400000.0
2006-05-03 22:09:00,1.39845,1.3986,1.39819,1.39842,24400000.0
2006-05-03 22:10:00,1.39845,1.39862,1.3984,1.39858,39800000.0
2006-05-03 22:11:00,1.39854,1.39869,1.39839,1.39839,26000000.0
2006-05-03 22:12:00,1.39831,1.39839,1.39819,1.39819,58600000.0
2006-05-03 22:13:00,1.39836,1.3985,1.39836,1.3985,27800000.0
2006-05-03 22:14:00,1.39837,1.39867,1.39837,1.39857,48800001.0
2006-05-03 22:15:00,1.39844,1.39851,1.39826,1.3983,38600000.0
2006-05-03 22:16:00,1.39822,1.39838,1.39809,1.39809,36200000.0
2006-05-03 22:17:00,1.39848,1.39853,1.39825,1.39834,41900000.0
2006-05-03 22:18:00,1.39844,1.39844,1.39825,1.39829,36300000.0
2006-05-03 22:19:00,1.39836,1.39852,1.39836,1.39841,24400000.0
2006-05-03 22:20:00,1.39837,1.39838,1.3981,1.39829,37800000.0
2006-05-03 22:21:00,1.39821,1.39848,1.39815,1.39836,32000000.0
2006-05-03 22:22:00,1.39836,1.39839,1.39814,1.39831,50400000.0
2006-05-03 22:23:00,1.39847,1.39853,1.39837,1.39837,33000000.0
2006-05-03 22:24:00,1.39848,1.39848,1.39811,1.39834,27800000.0
2006-05-03 22:25:00,1.39829,1.39844,1.39818,1.39832,47500000.0
2006-05-03 22:26:00,1.39811,1.39845,1.39811,1.39845,30200000.0
2006-05-03 22:27:00,1.39835,1.39847,1.39803,1.39835,92600000.0
2006-05-03 22:28:00,1.39827,1.39849,1.39824,1.39845,60300000.0
2006-05-03 22:29:00,1.39839,1.39848,1.3983,1.39847,40800000.0
2006-05-03 22:30:00,1.39849,1.39849,1.39835,1.39835,41000000.0
2006-05-03 22:31:00,1.39852,1.39855,1.39787,1.39847,44600000.0
2006-05-03 22:32:00,1.39854,1.39863,1.39845,1.39858,49200000.0
2006-05-03 22:33:00,1.39839,1.39855,1.39837,1.39849,52000000.0
2006-05-03 22:34:00,1.39845,1.39859,1.39829,1.39831,65900000.0
2006-05-03 22:35:00,1.3985,1.39861,1.39845,1.3985,54800000.0
2006-05-03 22:36:00,1.39891,1.39924,1.39833,1.39833,59000000.0
2006-05-03 22:37:00,1.39875,1.39883,1.39864,1.39877,72000002.0
2006-05-03 22:38:00,1.39854,1.39871,1.39841,1.39856,35900000.0
2006-05-03 22:39:00,1.39857,1.39871,1.39839,1.39847,21800000.0
2006-05-03 22:40:00,1.39845,1.39845,1.39798,1.39798,57000001.0
2006-05-03 22:41:00,1.39828,1.39854,1.39828,1.39847,33700000.0
2006-05-03 22:42:00,1.39853,1.39857,1.39824,1.39844,30200000.0
2006-05-03 22:43:00,1.39857,1.3986,1.39839,1.3986,37500000.0
2006-05-03 22:44:00,1.3984,1.39859,1.39831,1.39859,39600000.0
2006-05-03 22:45:00,1.3986,1.39871,1.39847,1.39871,33000000.0
2006-05-03 22:46:00,1.39871,1.39875,1.39854,1.39854,22400000.0
2006-05-03 22:47:00,1.39857,1.39863,1.39841,1.39863,30400000.0
2006-05-03 22:48:00,1.39848,1.39885,1.39848,1.39872,51800000.0
2006-05-03 22:49:00,1.39863,1.39877,1.39835,1.39861,30800000.0
2006-05-03 22:50:00,1.39877,1.39884,1.39865,1.39865,43800000.0
2006-05-03 22:51:00,1.39875,1.39881,1.39864,1.3988,42600000.0
2006-05-03 22:52:00,1.39868,1.39883,1.39852,1.39852,64200002.0
2006-05-03 22:53:00,1.39861,1.39893,1.3985,1.39893,46300000.0
2006-05-03 22:54:00,1.39884,1.39892,1.39871,1.39873,35200000.0
2006-05-03 22:55:00,1.39888,1.39901,1.39867,1.39884,33600000.0
2006-05-03 22:56:00,1.39926,1.39926,1.39906,1.39926,33000000.0
2006-05-03 22:57:00,1.39923,1.39928,1.39898,1.39898,45400001.0
2006-05-03 22:58:00,1.3994,1.39951,1.3994,1.39949,20900000.0
2006-05-03 22:59:00,1.39956,1.39961,1.39939,1.39956,45600000.0
2006-05-03 23:00:00,1.39951,1.39961,1.39933,1.39933,23400000.0
2006-05-03 23:01:00,1.3996,1.3998,1.3995,1.3998,59200000.0
2006-05-03 23:02:00,1.3997,1.3998,1.3996,1.3997,59200000.0
2006-05-03 23:03:00,1.4,1.4,1.3997,1.3997,59200000.0
2006-05-03 23:05:00,1.3996,1.3996,1.3996,1.3996,59200000.0
2006-05-03 23:06:00,1.3997,1.3999,1.3996,1.3999,59200000.0
2006-05-03 23:07:00,1.3998,1.3999,1.3998,1.3998,59200000.0
2006-05-03 23:08:00,1.3999,1.4,1.3998,1.3999,59200000.0
2006-05-03 23:09:00,1.4,1.4,1.4,1.4,59200000.0
2006-05-03 23:11:00,1.4002,1.4002,1.4,1.4,59200000.0
2006-05-03 23:12:00,1.4003,1.4007,1.4003,1.4005,59200000.0
2006-05-03 23:13:00,1.4004,1.4005,1.4004,1.4005,59200000.0
2006-05-03 23:14:00,1.4006,1.4008,1.4005,1.4008,59200000.0
2006-05-03 23:15:00,1.4007,1.4008,1.4006,1.4008,59200000.0
2006-05-03 23:16:00,1.4007,1.4007,1.4007,1.4007,59200000.0
2006-05-03 23:17:00,1.4008,1.4008,1.4007,1.4007,59200000.0
2006-05-03 23:18:00,1.4006,1.4007,1.4005,1.4005,59200000.0
2006-05-03 23:19:00,1.4006,1.4007,1.4002,1.4007,59200000.0
2006-05-03 23:20:00,1.4006,1.4006,1.4006,1.4006,59200000.0
2006-05-03 23:21:00,1.4005,1.4005,1.4005,1.4005,59200000.0
2006-05-03 23:26:00,1.4006,1.4006,1.4006,1.4006,59200000.0
2006-05-03 23:27:00,1.4004,1.4005,1.4004,1.4005,59200000.0
2006-05-03 23:28:00,1.39951,1.39985,1.39951,1.3997,59200000.0
2006-05-03 23:29:00,1.40008,1.40033,1.39991,1.40013,38400000.0
2006-05-03 23:30:00,1.40003,1.40026,1.40003,1.40015,35800000.0
2006-05-03 23:31:00,1.40023,1.40024,1.39987,1.40024,31400000.0
2006-05-03 23:32:00,1.39992,1.40017,1.39992,1.40007,37200000.0
2006-05-03 23:33:00,1.39992,1.40007,1.39992,1.40004,29400000.0
2006-05-03 23:34:00,1.40007,1.40028,1.39997,1.40003,39800000.0
2006-05-03 23:35:00,1.40029,1.40038,1.40015,1.4003,24600000.0
2006-05-03 23:36:00,1.40038,1.40038,1.40013,1.40013,49700000.0
2006-05-03 23:37:00,1.40019,1.40019,1.40001,1.40001,30200000.0
2006-05-03 23:38:00,1.39995,1.39995,1.3997,1.39988,67500000.0
2006-05-03 23:39:00,1.39973,1.39982,1.39968,1.39981,38800000.0
2006-05-03 23:40:00,1.40006,1.40006,1.3997,1.3997,42000000.0
2006-05-03 23:41:00,1.39986,1.39993,1.39945,1.39945,42600000.0
2006-05-03 23:42:00,1.39996,1.39996,1.39973,1.39986,26900000.0
2006-05-03 23:43:00,1.39983,1.39984,1.39933,1.39973,41400000.0
2006-05-03 23:44:00,1.3998,1.3998,1.39953,1.39962,52000000.0
2006-05-03 23:45:00,1.39944,1.39954,1.39902,1.39902,70800000.0
2006-05-03 23:46:00,1.39942,1.3996,1.39931,1.39952,35200000.0
2006-05-03 23:47:00,1.39953,1.39953,1.39924,1.39944,42400000.0
2006-05-03 23:48:00,1.39958,1.39958,1.39927,1.39943,34400000.0
2006-05-03 23:49:00,1.39942,1.39945,1.39907,1.39927,31400000.0
2006-05-03 23:50:00,1.39929,1.39936,1.399,1.39919,23000000.0
2006-05-03 23:51:00,1.39936,1.39941,1.39911,1.39926,30800000.0
2006-05-03 23:52:00,1.39924,1.39924,1.39886,1.39915,24200000.0
2006-05-03 23:53:00,1.39925,1.39925,1.39893,1.39922,35200000.0
2006-05-03 23:54:00,1.39912,1.39912,1.39842,1.39842,24600000.0
2006-05-03 23:55:00,1.39938,1.39958,1.39938,1.39958,63700000.0
2006-05-03 23:56:00,1.39959,1.39959,1.3992,1.39936,33800000.0
2006-05-03 23:57:00,1.39942,1.3995,1.39937,1.3995,38000000.0
2006-05-03 23:58:00,1.39942,1.39954,1.39912,1.39944,31500000.0
2006-05-03 23:59:00,1.39946,1.39964,1.39937,1.39943,44800000.0
2006-05-04 00:00:00,1.39956,1.3996,1.39932,1.39947,45600000.0
2006-05-04 00:01:00,1.39956,1.39961,1.39937,1.39961,44800001.0
2006-05-04 00:02:00,1.39962,1.39962,1.39915,1.39954,30800000.0
2006-05-04 00:03:00,1.39952,1.39962,1.39942,1.39947,37700000.0
2006-05-04 00:04:00,1.39942,1.39957,1.39942,1.39957,49400001.0
2006-05-04 00:05:00,1.39962,1.39962,1.39939,1.39939,30600000.0
2006-05-04 00:06:00,1.39926,1.39948,1.39926,1.39948,38000000.0
2006-05-04 00:07:00,1.39941,1.39952,1.39928,1.3994,18000000.0
2006-05-04 00:08:00,1.39949,1.3997,1.39942,1.3997,56500000.0
2006-05-04 00:09:00,1.39936,1.39963,1.39932,1.39936,38600000.0
2006-05-04 00:10:00,1.39945,1.39958,1.39934,1.39942,42600000.0
2006-05-04 00:11:00,1.39951,1.39954,1.39928,1.39944,40000000.0
2006-05-04 00:12:00,1.3996,1.39972,1.39945,1.39945,30000000.0
2006-05-04 00:13:00,1.39957,1.39958,1.39919,1.3995,26400000.0
2006-05-04 00:14:00,1.39945,1.39963,1.39932,1.39963,18200000.0
2006-05-04 00:15:00,1.39951,1.39982,1.39951,1.39967,35600000.0
2006-05-04 00:16:00,1.39976,1.39979,1.3995,1.39954,25800000.0
2006-05-04 00:17:00,1.39955,1.39973,1.39955,1.39967,29200000.0
2006-05-04 00:18:00,1.39972,1.39988,1.39955,1.39955,31300000.0
2006-05-04 00:19:00,1.39967,1.39974,1.39959,1.39974,42600000.0
2006-05-04 00:20:00,1.39976,1.39976,1.39939,1.39939,34200000.0
2006-05-04 00:21:00,1.39971,1.39979,1.39959,1.39972,36600000.0
2006-05-04 00:22:00,1.39956,1.39974,1.39951,1.39962,20800000.0
2006-05-04 00:23:00,1.39952,1.39964,1.39907,1.39947,61800000.0
2006-05-04 00:24:00,1.3996,1.39967,1.39945,1.39962,40000000.0
2006-05-04 00:25:00,1.39939,1.39956,1.39929,1.39944,40600000.0
2006-05-04 00:26:00,1.39949,1.39961,1.39938,1.39957,39800001.0
2006-05-04 00:27:00,1.39968,1.39968,1.39917,1.39928,23000000.0
2006-05-04 00:28:00,1.39957,1.39968,1.3993,1.39937,51800000.0
2006-05-04 00:29:00,1.39934,1.39954,1.39927,1.39938,37400000.0
2006-05-04 00:30:00,1.39917,1.39956,1.39917,1.39946,48600000.0
2006-05-04 00:31:00,1.39949,1.39949,1.39941,1.39947,33000000.0
2006-05-04 00:32:00,1.39935,1.39955,1.39931,1.39931,26800000.0
2006-05-04 00:33:00,1.39939,1.39939,1.39904,1.39925,29100000.0
2006-05-04 00:34:00,1.39918,1.39936,1.39907,1.39911,32600000.0
2006-05-04 00:35:00,1.39943,1.39943,1.39923,1.39938,25400000.0
2006-05-04 00:36:00,1.3993,1.3993,1.39909,1.39915,23400000.0
2006-05-04 00:37:00,1.39923,1.39923,1.39906,1.39906,37600000.0
2006-05-04 00:38:00,1.39912,1.39922,1.39902,1.39907,24200000.0
2006-05-04 00:39:00,1.39917,1.3993,1.39897,1.39909,54400000.0
2006-05-04 00:40:00,1.39912,1.39925,1.39901,1.39925,50800000.0
2006-05-04 00:41:00,1.39925,1.39925,1.39884,1.39906,40400000.0
2006-05-04 00:42:00,1.39907,1.39923,1.39906,1.39916,34200000.0
2006-05-04 00:43:00,1.3989,1.39925,1.3986,1.39925,22200000.0
2006-05-04 00:44:00,1.39914,1.39914,1.39895,1.39895,49800000.0
2006-05-04 00:45:00,1.3992,1.39925,1.3989,1.39894,49300000.0
2006-05-04 00:46:00,1.399,1.39918,1.3989,1.39918,33400000.0
2006-05-04 00:47:00,1.39911,1.39913,1.39892,1.39901,35400000.0
2006-05-04 00:48:00,1.39904,1.39938,1.39904,1.39921,46400000.0
2006-05-04 00:49:00,1.39924,1.39957,1.39924,1.3995,32600000.0
2006-05-04 00:50:00,1.39953,1.3997,1.3994,1.39952,23400000.0
2006-05-04 00:51:00,1.39934,1.39956,1.39931,1.39956,37800000.0
2006-05-04 00:52:00,1.39934,1.39949,1.39929,1.39949,32600000.0
2006-05-04 00:53:00,1.39936,1.39979,1.39936,1.39979,47900000.0
2006-05-04 00:54:00,1.39949,1.39987,1.39949,1.39987,40700000.0
2006-05-04 00:55:00,1.39987,1.39987,1.3995,1.39987,42600000.0
2006-05-04 00:56:00,1.39982,1.39987,1.39967,1.39972,44300000.0
2006-05-04 00:57:00,1.39992,1.39992,1.39966,1.39966,20600000.0
2006-05-04 00:58:00,1.39982,1.39982,1.39952,1.39952,25400000.0
2006-05-04 00:59:00,1.3996,1.39966,1.39958,1.39963,48700000.0
2006-05-04 01:00:00,1.39951,1.39954,1.39921,1.3994,28800000.0
2006-05-04 01:01:00,1.39945,1.3996,1.39936,1.39945,44900001.0
2006-05-04 01:02:00,1.39969,1.39999,1.39938,1.39938,41200000.0
2006-05-04 01:03:00,1.39971,1.39971,1.39935,1.39952,31800000.0
2006-05-04 01:04:00,1.39973,1.39977,1.39957,1.39959,54500000.0
2006-05-04 01:05:00,1.39964,1.3998,1.39961,1.3998,40000000.0
2006-05-04 01:06:00,1.39996,1.40006,1.39976,1.39998,68400000.0
2006-05-04 01:07:00,1.39997,1.40006,1.39977,1.39982,31600000.0
2006-05-04 01:08:00,1.3999,1.39995,1.39952,1.39952,22000000.0
2006-05-04 01:09:00,1.40012,1.40018,1.39995,1.40014,26800000.0
2006-05-04 01:10:00,1.40016,1.40033,1.39993,1.39993,55200001.0
2006-05-04 01:11:00,1.39986,1.40019,1.39983,1.40019,35300000.0
2006-05-04 01:12:00,1.40017,1.40028,1.39988,1.39988,41100000.0
2006-05-04 01:13:00,1.40006,1.40009,1.39979,1.40009,54200001.0
2006-05-04 01:14:00,1.39989,1.40004,1.39971,1.39989,26700000.0
2006-05-04 01:15:00,1.40007,1.40012,1.39979,1.40007,30200000.0
2006-05-04 01:16:00,1.40013,1.40021,1.39999,1.40009,40000000.0
2006-05-04 01:17:00,1.40016,1.40048,1.39994,1.40048,45600001.0
2006-05-04 01:18:00,1.40048,1.4005,1.40006,1.40038,23600000.0
2006-05-04 01:19:00,1.40029,1.40033,1.40006,1.40006,29800000.0
2006-05-04 01:20:00,1.40002,1.40002,1.39946,1.39997,38600000.0
2006-05-04 01:21:00,1.40002,1.40041,1.40002,1.40024,37600000.0
2006-05-04 01:22:00,1.40044,1.40071,1.40044,1.40056,33200000.0
2006-05-04 01:23:00,1.40037,1.40041,1.40009,1.40009,37800000.0
2006-05-04 01:24:00,1.40045,1.40052,1.40034,1.40052,28400000.0
2006-05-04 01:25:00,1.40046,1.40055,1.40013,1.4004,39800000.0
2006-05-04 01:26:00,1.40029,1.40052,1.40027,1.40042,28400000.0
2006-05-04 01:27:00,1.40042,1.4005,1.40027,1.4005,24600000.0
2006-05-04 01:28:00,1.40035,1.40048,1.40008,1.40031,58800000.0
2006-05-04 01:29:00,1.4003,1.4003,1.4001,1.40014,31700000.0
2006-05-04 01:30:00,1.40025,1.40025,1.39977,1.40012,46600000.0
2006-05-04 01:31:00,1.40005,1.40022,1.39999,1.4002,44800000.0
2006-05-04 01:32:00,1.40009,1.40009,1.39974,1.39974,30800000.0
2006-05-04 01:33:00,1.39987,1.40004,1.39985,1.40004,47300000.0
2006-05-04 01:34:00,1.40002,1.40007,1.39959,1.39997,26600000.0
2006-05-04 01:35:00,1.39988,1.39994,1.39961,1.39961,45300000.0
2006-05-04 01:36:00,1.39987,1.40011,1.39987,1.39992,30200000.0
2006-05-04 01:37:00,1.40003,1.40013,1.39976,1.40003,43300000.0
2006-05-04 01:38:00,1.39994,1.40019,1.39989,1.40019,25200000.0
2006-05-04 01:39:00,1.40007,1.40016,1.39964,1.39991,50100000.0
2006-05-04 01:40:00,1.39971,1.39976,1.39961,1.39968,30400000.0
2006-05-04 01:41:00,1.39951,1.39981,1.39942,1.39958,53600000.0
2006-05-04 01:42:00,1.39968,1.39977,1.39943,1.39973,42200000.0
2006-05-04 01:43:00,1.39975,1.3998,1.39922,1.39961,41300000.0
2006-05-04 01:44:00,1.39956,1.39956,1.39914,1.39941,40200000.0
2006-05-04 01:45:00,1.39934,1.39949,1.39927,1.39946,38600000.0
2006-05-04 01:46:00,1.39949,1.39966,1.39936,1.39948,47300000.0
2006-05-04 01:47:00,1.39943,1.39961,1.39932,1.39932,29600000.0
2006-05-04 01:48:00,1.39948,1.39984,1.39939,1.39939,32400000.0
2006-05-04 01:49:00,1.39979,1.39994,1.39932,1.39973,33000000.0
2006-05-04 01:50:00,1.3996,1.39981,1.39925,1.39981,35000000.0
2006-05-04 01:51:00,1.39985,1.39991,1.39973,1.39973,30600000.0
2006-05-04 01:52:00,1.39997,1.40018,1.39993,1.39993,50300001.0
2006-05-04 01:53:00,1.40009,1.40012,1.39998,1.40001,46600000.0
2006-05-04 01:54:00,1.40002,1.40012,1.40001,1.40009,36200000.0
2006-05-04 01:55:00,1.40006,1.40019,1.39998,1.39998,34800000.0
2006-05-04 01:56:00,1.40006,1.40028,1.39998,1.40001,35000000.0
2006-05-04 01:57:00,1.40004,1.40018,1.39997,1.40008,66100000.0
2006-05-04 01:58:00,1.40006,1.40015,1.39981,1.39982,37800000.0
2006-05-04 01:59:00,1.40015,1.40041,1.40015,1.40041,34400000.0
2006-05-04 02:00:00,1.40004,1.40036,1.40002,1.40002,44100000.0
2006-05-04 02:01:00,1.39974,1.39974,1.39957,1.39961,46900000.0
2006-05-04 02:02:00,1.39951,1.3999,1.39948,1.39986,107200001.0
2006-05-04 02:03:00,1.39997,1.4001,1.39992,1.39996,67400000.0
2006-05-04 02:04:00,1.39983,1.39991,1.39949,1.39949,81600000.0
2006-05-04 02:05:00,1.39938,1.39938,1.39927,1.39938,80000000.0
2006-05-04 02:06:00,1.39961,1.39969,1.39932,1.39969,111200002.0
2006-05-04 02:07:00,1.39957,1.39957,1.39889,1.39932,169200000.0
2006-05-04 02:08:00,1.39924,1.39935,1.39917,1.39926,70700000.0
2006-05-04 02:09:00,1.39904,1.39914,1.39869,1.39906,148200000.0
2006-05-04 02:10:00,1.39885,1.39926,1.39885,1.3991,133700000.0
2006-05-04 02:11:00,1.39915,1.39926,1.39915,1.39922,41400000.0
2006-05-04 02:12:00,1.39921,1.39936,1.39921,1.39936,49500000.0
2006-05-04 02:13:00,1.39933,1.39952,1.39933,1.39952,38700000.0
2006-05-04 02:14:00,1.39965,1.39987,1.39956,1.39975,135500000.0
2006-05-04 02:15:00,1.39963,1.3998,1.39952,1.3997,295500000.0
2006-05-04 02:16:00,1.39963,1.39965,1.39931,1.39953,61500000.0
2006-05-04 02:17:00,1.39924,1.39959,1.39896,1.39918,238400001.0
2006-05-04 02:18:00,1.39933,1.39959,1.39891,1.39936,40400000.0
2006-05-04 02:19:00,1.39955,1.39981,1.39941,1.39943,35800000.0
2006-05-04 02:20:00,1.3995,1.39969,1.39942,1.3996,61000000.0
2006-05-04 02:21:00,1.39934,1.39963,1.39919,1.39963,46500000.0
2006-05-04 02:22:00,1.39937,1.39946,1.39937,1.39946,20600000.0
2006-05-04 02:23:00,1.39971,1.39991,1.39968,1.39975,31800000.0
2006-05-04 02:24:00,1.3997,1.39987,1.39955,1.3997,18800000.0
2006-05-04 02:25:00,1.3996,1.39977,1.3995,1.39959,125700001.0
2006-05-04 02:26:00,1.39949,1.40003,1.39945,1.40003,90700000.0
2006-05-04 02:27:00,1.39995,1.40006,1.39976,1.39998,50600000.0
2006-05-04 02:28:00,1.39993,1.39994,1.39981,1.39982,60800000.0
2006-05-04 02:29:00,1.4001,1.40011,1.39985,1.40009,57000000.0
2006-05-04 02:30:00,1.40007,1.40007,1.39981,1.39995,38300000.0
2006-05-04 02:31:00,1.39964,1.39982,1.39956,1.39958,68400001.0
2006-05-04 02:32:00,1.39976,1.39985,1.39961,1.39972,49300000.0
2006-05-04 02:33:00,1.39957,1.39969,1.39948,1.39961,239700001.0
2006-05-04 02:34:00,1.40001,1.40004,1.39986,1.39997,41300000.0
2006-05-04 02:35:00,1.39993,1.39993,1.39939,1.39958,67800000.0
2006-05-04 02:36:00,1.39985,1.39997,1.39979,1.39997,30200000.0
2006-05-04 02:37:00,1.39973,1.39988,1.39973,1.39979,105600001.0
2006-05-04 02:38:00,1.39985,1.39985,1.39972,1.39977,43400000.0
2006-05-04 02:39:00,1.39981,1.39981,1.39968,1.39976,57100001.0
2006-05-04 02:40:00,1.39982,1.39989,1.39962,1.3997,45900000.0
2006-05-04 02:41:00,1.39973,1.39997,1.39973,1.3998,35000000.0
2006-05-04 02:42:00,1.39989,1.39992,1.39984,1.39984,34400000.0
2006-05-04 02:43:00,1.3998,1.39987,1.39976,1.39987,24100000.0
2006-05-04 02:44:00,1.39983,1.39994,1.39973,1.39994,34000000.0
2006-05-04 02:45:00,1.39944,1.39965,1.39935,1.39959,42000000.0
2006-05-04 02:46:00,1.39954,1.39969,1.39943,1.39945,146700000.0
2006-05-04 02:47:00,1.39992,1.40018,1.39954,1.39999,206300000.0
2006-05-04 02:48:00,1.3998,1.40003,1.39976,1.39997,126500000.0
2006-05-04 02:49:00,1.39983,1.39988,1.3995,1.3995,61800000.0
2006-05-04 02:50:00,1.39969,1.39997,1.39939,1.39997,119200000.0
2006-05-04 02:51:00,1.39945,1.39965,1.39934,1.39951,63600000.0
2006-05-04 02:52:00,1.39979,1.39983,1.39966,1.39974,18400000.0
2006-05-04 02:53:00,1.39984,1.39987,1.39952,1.39967,35000000.0
2006-05-04 02:54:00,1.39977,1.40015,1.39977,1.39988,40000000.0
2006-05-04 02:55:00,1.39978,1.39992,1.39958,1.39967,42600000.0
2006-05-04 02:56:00,1.39961,1.39971,1.39959,1.39971,63200000.0
2006-05-04 02:57:00,1.39978,1.39981,1.39974,1.39981,43300000.0
2006-05-04 02:58:00,1.39991,1.39996,1.39985,1.3999,53400000.0
2006-05-04 02:59:00,1.39995,1.40006,1.39986,1.39986,80900000.0
2006-05-04 03:00:00,1.39996,1.40006,1.39988,1.40001,152400000.0
2006-05-04 03:01:00,1.4,1.4,1.39986,1.39987,43200000.0
2006-05-04 03:02:00,1.39976,1.39976,1.39945,1.39945,36600000.0
2006-05-04 03:03:00,1.39936,1.39937,1.39929,1.39931,63800000.0
2006-05-04 03:04:00,1.39929,1.39952,1.39898,1.39906,40200000.0
2006-05-04 03:05:00,1.39917,1.39917,1.39902,1.39905,64200001.0
2006-05-04 03:06:00,1.399,1.39916,1.39891,1.39916,84900000.0
2006-05-04 03:07:00,1.39917,1.39953,1.39907,1.39949,84600000.0
2006-05-04 03:08:00,1.39954,1.39959,1.39919,1.39919,58100000.0
2006-05-04 03:09:00,1.39946,1.39962,1.39917,1.39952,81700000.0
2006-05-04 03:10:00,1.39898,1.39964,1.39898,1.39964,19000000.0
2006-05-04 03:11:00,1.39938,1.39943,1.39935,1.39943,26600000.0
2006-05-04 03:12:00,1.39969,1.39982,1.3994,1.39962,37400000.0
2006-05-04 03:13:00,1.39937,1.39984,1.39937,1.3997,51700000.0
2006-05-04 03:14:00,1.39962,1.39963,1.39923,1.39954,56400001.0
2006-05-04 03:15:00,1.39921,1.3997,1.39921,1.39949,43600000.0
2006-05-04 03:16:00,1.39938,1.39964,1.39915,1.39962,23200000.0
2006-05-04 03:17:00,1.3996,1.39965,1.39918,1.39961,57000000.0
2006-05-04 03:18:00,1.39942,1.39957,1.39916,1.39957,28900000.0
2006-05-04 03:19:00,1.39958,1.39963,1.39938,1.39963,26800000.0
2006-05-04 03:20:00,1.39943,1.40004,1.39943,1.40004,41600000.0
2006-05-04 03:21:00,1.39984,1.39984,1.39972,1.39973,32600000.0
2006-05-04 03:22:00,1.39971,1.39971,1.39958,1.39962,84400000.0
2006-05-04 03:23:00,1.39966,1.39974,1.39961,1.39966,75800000.0
2006-05-04 03:24:00,1.39974,1.39976,1.39968,1.39968,66200000.0
2006-05-04 03:25:00,1.40003,1.40003,1.39951,1.39963,41600000.0
2006-05-04 03:26:00,1.39961,1.39986,1.39961,1.39986,110200000.0
2006-05-04 03:27:00,1.39992,1.39996,1.39977,1.39996,104100000.0
2006-05-04 03:28:00,1.3999,1.3999,1.39972,1.39983,28000000.0
2006-05-04 03:29:00,1.39992,1.4,1.39989,1.39994,40300000.0
2006-05-04 03:30:00,1.39996,1.39999,1.39979,1.39999,58000000.0
2006-05-04 03:31:00,1.39995,1.40022,1.39995,1.40022,34000000.0
2006-05-04 03:32:00,1.40018,1.40036,1.40012,1.40016,30600000.0
2006-05-04 03:33:00,1.39995,1.40004,1.39995,1.4,31100000.0
2006-05-04 03:34:00,1.40026,1.40049,1.40008,1.40011,31400000.0
2006-05-04 03:35:00,1.40019,1.40026,1.40001,1.40011,125300000.0
2006-05-04 03:36:00,1.40021,1.40051,1.40003,1.40046,43400000.0
2006-05-04 03:37:00,1.40043,1.40051,1.40015,1.4005,26600000.0
2006-05-04 03:38:00,1.40057,1.40067,1.40037,1.40055,52000000.0
2006-05-04 03:39:00,1.40014,1.40014,1.39991,1.39991,69000000.0
2006-05-04 03:40:00,1.39982,1.40028,1.39973,1.40028,123000000.0
2006-05-04 03:41:00,1.40027,1.40045,1.40027,1.40033,74300000.0
2006-05-04 03:42:00,1.40025,1.40042,1.4002,1.40042,111500001.0
2006-05-04 03:43:00,1.40034,1.40043,1.40033,1.40043,44800000.0
2006-05-04 03:44:00,1.40018,1.40036,1.4001,1.40025,25800000.0
2006-05-04 03:45:00,1.40023,1.40046,1.40015,1.40046,46400000.0
2006-05-04 03:46:00,1.40014,1.40027,1.40002,1.40002,37000000.0
2006-05-04 03:47:00,1.39997,1.40006,1.3999,1.3999,31800000.0
2006-05-04 03:48:00,1.40013,1.40026,1.39993,1.40006,25400000.0
2006-05-04 03:49:00,1.40014,1.40014,1.3998,1.39985,46200000.0
2006-05-04 03:50:00,1.40004,1.40004,1.39964,1.39977,97200000.0
2006-05-04 03:51:00,1.39998,1.40006,1.39997,1.39998,47200000.0
2006-05-04 03:52:00,1.4,1.4,1.39968,1.39976,72800000.0
2006-05-04 03:53:00,1.39977,1.39995,1.39972,1.39979,56400000.0
2006-05-04 03:54:00,1.39976,1.40003,1.39967,1.39968,32400000.0
2006-05-04 03:55:00,1.40014,1.40031,1.40002,1.40026,24800000.0
2006-05-04 03:56:00,1.40024,1.40042,1.40023,1.40023,26900000.0
2006-05-04 03:57:00,1.39982,1.39995,1.39979,1.39987,151000000.0
2006-05-04 03:58:00,1.3998,1.40051,1.3997,1.39974,210000000.0
2006-05-04 03:59:00,1.40006,1.40034,1.40003,1.40019,165500000.0
2006-05-04 04:00:00,1.40016,1.40024,1.40004,1.40006,60400000.0
2006-05-04 04:01:00,1.40003,1.40028,1.39991,1.40026,126600000.0
2006-05-04 04:02:00,1.40021,1.40033,1.39994,1.39994,134500001.0
2006-05-04 04:03:00,1.40001,1.40001,1.39973,1.39995,91900000.0
2006-05-04 04:04:00,1.39978,1.39992,1.39974,1.39988,108900001.0
2006-05-04 04:05:00,1.39981,1.40044,1.39981,1.40039,196100001.0
2006-05-04 04:06:00,1.39991,1.40046,1.39991,1.40018,139200002.0
2006-05-04 04:07:00,1.40066,1.40079,1.4005,1.4005,153200000.0
2006-05-04 04:08:00,1.40066,1.40066,1.40045,1.4005,43300000.0
2006-05-04 04:09:00,1.40069,1.40103,1.40052,1.40103,18400000.0
2006-05-04 04:10:00,1.4011,1.40117,1.40087,1.40099,129400002.0
2006-05-04 04:11:00,1.40101,1.40102,1.40067,1.40076,64000000.0
2006-05-04 04:12:00,1.40064,1.40077,1.40064,1.40076,80900000.0
2006-05-04 04:13:00,1.40084,1.40084,1.40053,1.40053,88400001.0
2006-05-04 04:14:00,1.40055,1.40075,1.40054,1.40065,89100000.0
2006-05-04 04:15:00,1.40063,1.40095,1.40059,1.4008,68700000.0
2006-05-04 04:16:00,1.40075,1.40083,1.40053,1.40063,83300000.0
2006-05-04 04:17:00,1.4007,1.40071,1.40058,1.40063,68600002.0
2006-05-04 04:18:00,1.40058,1.40073,1.40053,1.40058,105200000.0
2006-05-04 04:19:00,1.40058,1.40065,1.40055,1.40063,58400000.0
2006-05-04 04:20:00,1.40058,1.40073,1.40048,1.40048,180600000.0
2006-05-04 04:21:00,1.40045,1.40045,1.40028,1.40028,68400002.0
2006-05-04 04:22:00,1.40017,1.4006,1.40002,1.4006,47700000.0
2006-05-04 04:23:00,1.40026,1.40034,1.40026,1.40034,55600000.0
2006-05-04 04:24:00,1.40042,1.4006,1.40042,1.4006,165800000.0
2006-05-04 04:25:00,1.40057,1.40121,1.40053,1.40073,177500000.0
2006-05-04 04:26:00,1.40078,1.40088,1.40069,1.40073,120200000.0
2006-05-04 04:27:00,1.40073,1.40076,1.4005,1.40051,64900000.0
2006-05-04 04:28:00,1.40057,1.40062,1.40052,1.40052,61300000.0
2006-05-04 04:29:00,1.40042,1.40089,1.40039,1.40089,86000001.0
2006-05-04 04:30:00,1.40068,1.40119,1.40068,1.4009,60700000.0
2006-05-04 04:31:00,1.40098,1.40098,1.40055,1.40075,24400000.0
2006-05-04 04:32:00,1.40088,1.40088,1.40065,1.40072,47600000.0
2006-05-04 04:33:00,1.40077,1.40093,1.40067,1.4008,58900000.0
2006-05-04 04:34:00,1.40089,1.4009,1.40071,1.40071,38400000.0
2006-05-04 04:35:00,1.40056,1.40082,1.40056,1.40062,57600000.0
2006-05-04 04:36:00,1.40088,1.40096,1.40023,1.40085,142800000.0
2006-05-04 04:37:00,1.40079,1.40108,1.4006,1.4008,114200001.0
2006-05-04 04:38:00,1.40078,1.40078,1.40065,1.40073,21600000.0
2006-05-04 04:39:00,1.4006,1.40079,1.40059,1.40068,52200000.0
2006-05-04 04:40:00,1.4008,1.40107,1.4008,1.40107,48400000.0
2006-05-04 04:41:00,1.40085,1.40113,1.40085,1.401,43100000.0
2006-05-04 04:42:00,1.40069,1.40084,1.40069,1.40079,78900000.0
2006-05-04 04:43:00,1.40069,1.40069,1.40059,1.40059,79600000.0
2006-05-04 04:44:00,1.40059,1.40104,1.40059,1.40102,46400001.0
2006-05-04 04:45:00,1.40105,1.4011,1.4007,1.4009,56000000.0
2006-05-04 04:46:00,1.4007,1.4008,1.4007,1.40072,36200000.0
2006-05-04 04:47:00,1.40072,1.40115,1.4007,1.40115,95200000.0
2006-05-04 04:48:00,1.4009,1.40115,1.4009,1.4011,44600000.0
2006-05-04 04:49:00,1.40097,1.4012,1.40073,1.40073,103000002.0
2006-05-04 04:50:00,1.40107,1.40112,1.4009,1.401,34400000.0
2006-05-04 04:51:00,1.40071,1.40078,1.40071,1.40078,40200000.0
2006-05-04 04:52:00,1.40085,1.40152,1.40085,1.40112,47800000.0
2006-05-04 04:53:00,1.40092,1.40114,1.40079,1.40085,49600000.0
2006-05-04 04:54:00,1.40058,1.40083,1.40058,1.40058,43000000.0
2006-05-04 04:55:00,1.4009,1.40101,1.40058,1.40101,36300000.0
2006-05-04 04:56:00,1.40078,1.40098,1.40076,1.40083,31300000.0
2006-05-04 04:57:00,1.40058,1.40098,1.40058,1.40058,33200000.0
2006-05-04 04:58:00,1.40063,1.401,1.40062,1.40088,47400000.0
2006-05-04 04:59:00,1.40056,1.40079,1.40049,1.4005,97100000.0
2006-05-04 05:00:00,1.40087,1.4009,1.40074,1.40084,41200000.0
2006-05-04 05:01:00,1.40072,1.40097,1.40072,1.40097,28400000.0
2006-05-04 05:02:00,1.40087,1.40099,1.40067,1.40087,28000000.0
2006-05-04 05:03:00,1.40067,1.40092,1.40062,1.40069,140600000.0
2006-05-04 05:04:00,1.40069,1.40072,1.40064,1.40072,210300001.0
2006-05-04 05:05:00,1.40074,1.4008,1.4006,1.4006,203900000.0
2006-05-04 05:06:00,1.40061,1.40068,1.40042,1.40068,191800000.0
2006-05-04 05:07:00,1.40056,1.40092,1.40051,1.40051,284900000.0
2006-05-04 05:08:00,1.40078,1.4009,1.40064,1.40064,295500002.0
2006-05-04 05:09:00,1.40054,1.40093,1.40044,1.40044,209900000.0
2006-05-04 05:10:00,1.40047,1.40057,1.40042,1.40056,220200001.0
2006-05-04 05:11:00,1.4006,1.4007,1.4005,1.40055,96800000.0
2006-05-04 05:12:00,1.40048,1.40056,1.40041,1.40041,127600000.0
2006-05-04 05:13:00,1.40044,1.40069,1.40044,1.40049,148400000.0
2006-05-04 05:14:00,1.40044,1.40049,1.40039,1.40042,236300001.0
2006-05-04 05:15:00,1.40053,1.40067,1.40043,1.4005,36600001.0
2006-05-04 05:16:00,1.40024,1.40046,1.40012,1.40036,213300001.0
2006-05-04 05:17:00,1.4005,1.40065,1.40035,1.40065,159800001.0
2006-05-04 05:18:00,1.40054,1.40054,1.40029,1.40044,229400000.0
2006-05-04 05:19:00,1.40023,1.40052,1.40019,1.40032,274000001.0
2006-05-04 05:20:00,1.40034,1.40051,1.40024,1.40031,237600000.0
2006-05-04 05:21:00,1.4003,1.40062,1.40008,1.40012,331300000.0
2006-05-04 05:22:00,1.40007,1.40016,1.40002,1.40005,255500000.0
2006-05-04 05:23:00,1.39985,1.39998,1.39985,1.39993,145000000.0
2006-05-04 05:24:00,1.39991,1.40002,1.39991,1.39999,157900000.0
2006-05-04 05:25:00,1.40031,1.40062,1.40021,1.40025,279800001.0
2006-05-04 05:26:00,1.40015,1.40026,1.40014,1.40015,116400000.0
2006-05-04 05:27:00,1.40038,1.40043,1.40008,1.40033,166200000.0
2006-05-04 05:28:00,1.4003,1.40034,1.40002,1.40023,231200000.0
2006-05-04 05:29:00,1.40017,1.40027,1.39999,1.40007,297300000.0
2006-05-04 05:30:00,1.39978,1.39978,1.39919,1.3993,217100002.0
2006-05-04 05:31:00,1.3994,1.39973,1.39937,1.39952,83700000.0
2006-05-04 05:32:00,1.39954,1.39975,1.3994,1.39969,170600001.0
2006-05-04 05:33:00,1.39956,1.39956,1.39941,1.39946,200400000.0
2006-05-04 05:34:00,1.39946,1.39986,1.39928,1.39932,258100000.0
2006-05-04 05:35:00,1.39951,1.39973,1.39951,1.39968,28900000.0
2006-05-04 05:36:00,1.39945,1.39961,1.39943,1.39948,181600000.0
2006-05-04 05:37:00,1.39948,1.39958,1.39943,1.39948,197400000.0
2006-05-04 05:38:00,1.39943,1.39968,1.39943,1.39953,138800000.0
2006-05-04 05:39:00,1.39942,1.39959,1.39928,1.39944,193200000.0
2006-05-04 05:40:00,1.39916,1.39943,1.39906,1.39934,223400000.0
2006-05-04 05:41:00,1.3992,1.39934,1.39903,1.39911,136700000.0
2006-05-04 05:42:00,1.39921,1.39933,1.39913,1.39919,221400000.0
2006-05-04 05:43:00,1.39917,1.39931,1.39917,1.39925,118800002.0
2006-05-04 05:44:00,1.39929,1.39929,1.39899,1.39899,106900000.0
2006-05-04 05:45:00,1.39911,1.39944,1.39904,1.39904,138000000.0
2006-05-04 05:46:00,1.39906,1.39909,1.3989,1.39901,195800002.0
2006-05-04 05:47:00,1.39888,1.39892,1.39871,1.39882,217900000.0
2006-05-04 05:48:00,1.39866,1.39895,1.39859,1.39882,273700002.0
2006-05-04 05:49:00,1.39874,1.39878,1.39849,1.39852,204900000.0
2006-05-04 05:50:00,1.39855,1.39902,1.39852,1.39863,277600000.0
2006-05-04 05:51:00,1.39872,1.39881,1.39864,1.39864,187800000.0
2006-05-04 05:52:00,1.39864,1.39885,1.39862,1.39879,172900002.0
2006-05-04 05:53:00,1.39864,1.39865,1.3984,1.39841,104500000.0
2006-05-04 05:54:00,1.39851,1.39873,1.39836,1.39869,204000000.0
2006-05-04 05:55:00,1.39863,1.39872,1.39834,1.39847,210800001.0
2006-05-04 05:56:00,1.39855,1.39881,1.3985,1.39855,170600000.0
2006-05-04 05:57:00,1.39858,1.39871,1.39858,1.39868,201300001.0
2006-05-04 05:58:00,1.39881,1.39895,1.39877,1.39878,171800001.0
2006-05-04 05:59:00,1.39877,1.39896,1.39863,1.39863,76600000.0
2006-05-04 06:00:00,1.39862,1.39866,1.3985,1.39864,253700001.0
2006-05-04 06:01:00,1.39884,1.39888,1.39868,1.39883,156500000.0
2006-05-04 06:02:00,1.39901,1.39916,1.39892,1.39896,246600001.0
2006-05-04 06:03:00,1.39897,1.39897,1.39873,1.39873,53300000.0
2006-05-04 06:04:00,1.39845,1.39869,1.39845,1.39869,157700001.0
2006-05-04 06:05:00,1.39874,1.39893,1.39872,1.39881,386500000.0
2006-05-04 06:06:00,1.39883,1.39899,1.39877,1.39893,99000000.0
2006-05-04 06:07:00,1.39904,1.3991,1.39884,1.39907,392100001.0
2006-05-04 06:08:00,1.39899,1.39939,1.39899,1.39912,611000004.0
2006-05-04 06:09:00,1.39907,1.39933,1.39891,1.39897,385300001.0
2006-05-04 06:10:00,1.39904,1.39913,1.39895,1.39902,265400001.0
2006-05-04 06:11:00,1.39894,1.39918,1.39892,1.39894,468100002.0
2006-05-04 06:12:00,1.39889,1.39914,1.39884,1.39909,241400001.0
2006-05-04 06:13:00,1.39899,1.39913,1.39875,1.39882,317500000.0
2006-05-04 06:14:00,1.39904,1.39909,1.39879,1.39889,360700001.0
2006-05-04 06:15:00,1.3988,1.39889,1.39872,1.39889,151400000.0
2006-05-04 06:16:00,1.39879,1.39904,1.39871,1.39904,181600000.0
2006-05-04 06:17:00,1.39892,1.39907,1.39892,1.39892,148700000.0
2006-05-04 06:18:00,1.39895,1.39921,1.39895,1.39902,234300000.0
2006-05-04 06:19:00,1.39903,1.3992,1.399,1.39902,192900001.0
2006-05-04 06:20:00,1.39891,1.39906,1.39881,1.39884,332000001.0
2006-05-04 06:21:00,1.39896,1.39904,1.39884,1.39896,288900001.0
2006-05-04 06:22:00,1.39893,1.39919,1.39888,1.39896,235700000.0
2006-05-04 06:23:00,1.3987,1.39888,1.39868,1.39881,247700000.0
2006-05-04 06:24:00,1.39878,1.39893,1.39868,1.39881,326400000.0
2006-05-04 06:25:00,1.39878,1.39884,1.39869,1.39874,253300001.0
2006-05-04 06:26:00,1.39867,1.39881,1.39858,1.39866,349800001.0
2006-05-04 06:27:00,1.39863,1.39911,1.39863,1.39901,346600002.0
2006-05-04 06:28:00,1.39907,1.39926,1.39901,1.39911,341300001.0
2006-05-04 06:29:00,1.39929,1.39939,1.39905,1.39905,125800001.0
2006-05-04 06:30:00,1.39898,1.39927,1.39898,1.39922,246600001.0
2006-05-04 06:31:00,1.39928,1.39937,1.39914,1.39928,126800001.0
2006-05-04 06:32:00,1.39932,1.39941,1.3993,1.39937,190400001.0
2006-05-04 06:33:00,1.39941,1.39972,1.39941,1.39959,256400000.0
2006-05-04 06:34:00,1.39965,1.39983,1.39952,1.39971,192000000.0
2006-05-04 06:35:00,1.39965,1.40018,1.39965,1.40003,149500000.0
2006-05-04 06:36:00,1.39987,1.39999,1.39978,1.39978,80600000.0
2006-05-04 06:37:00,1.39979,1.39994,1.39978,1.3999,186400000.0
2006-05-04 06:38:00,1.39988,1.40027,1.39988,1.40003,120000000.0
2006-05-04 06:39:00,1.39997,1.40002,1.39987,1.3999,30200000.0
2006-05-04 06:40:00,1.39996,1.40002,1.39981,1.39992,114900000.0
2006-05-04 06:41:00,1.39993,1.40006,1.39991,1.4,196100001.0
2006-05-04 06:42:00,1.40001,1.40011,1.39989,1.4,313200001.0
2006-05-04 06:43:00,1.40005,1.40013,1.4,1.40008,171400001.0
2006-05-04 06:44:00,1.40011,1.40025,1.40008,1.40014,272800000.0
2006-05-04 06:45:00,1.40022,1.40025,1.40011,1.40023,233600000.0
2006-05-04 06:46:00,1.40016,1.40023,1.40009,1.40016,227200000.0
2006-05-04 06:47:00,1.40014,1.40021,1.4,1.40004,219000000.0
2006-05-04 06:48:00,1.39981,1.39997,1.39974,1.39974,42000000.0
2006-05-04 06:49:00,1.39969,1.39997,1.39964,1.39978,271600003.0
2006-05-04 06:50:00,1.39983,1.39983,1.39955,1.39958,37800000.0
2006-05-04 06:51:00,1.3998,1.3998,1.39947,1.39972,37600000.0
2006-05-04 06:52:00,1.39939,1.39961,1.39939,1.39951,207800000.0
2006-05-04 06:53:00,1.39962,1.4,1.39961,1.39981,238600001.0
2006-05-04 06:54:00,1.39978,1.39996,1.39963,1.39975,454100001.0
2006-05-04 06:55:00,1.3998,1.39997,1.39973,1.39989,335300001.0
2006-05-04 06:56:00,1.40004,1.40004,1.39994,1.39994,33900000.0
2006-05-04 06:57:00,1.39999,1.40004,1.39996,1.39997,99800001.0
2006-05-04 06:58:00,1.39991,1.39994,1.39972,1.39982,210200001.0
2006-05-04 06:59:00,1.39978,1.40005,1.39973,1.39984,360500003.0
2006-05-04 07:00:00,1.40006,1.40018,1.40004,1.40008,138400000.0
2006-05-04 07:01:00,1.39995,1.4001,1.39995,1.40008,278400000.0
2006-05-04 07:02:00,1.40003,1.40015,1.39988,1.39996,366000000.0
2006-05-04 07:03:00,1.39998,1.40006,1.39985,1.40006,157900000.0
2006-05-04 07:04:00,1.40019,1.40028,1.40007,1.40012,306600000.0
2006-05-04 07:05:00,1.40025,1.40033,1.40019,1.40028,123000000.0
2006-05-04 07:06:00,1.40021,1.40021,1.40001,1.40012,214600000.0
2006-05-04 07:07:00,1.40015,1.4003,1.40006,1.40021,227500000.0
2006-05-04 07:08:00,1.40047,1.40064,1.40039,1.4005,248800000.0
2006-05-04 07:09:00,1.40041,1.40049,1.40022,1.40025,255000001.0
2006-05-04 07:10:00,1.40039,1.40042,1.40022,1.40025,459700002.0
2006-05-04 07:11:00,1.40027,1.40034,1.40024,1.40029,413100001.0
2006-05-04 07:12:00,1.40027,1.40044,1.40021,1.4003,282700001.0
2006-05-04 07:13:00,1.40018,1.4002,1.40002,1.4001,259000000.0
2006-05-04 07:14:00,1.40005,1.4001,1.3999,1.40001,484200001.0
2006-05-04 07:15:00,1.40036,1.40046,1.40011,1.40046,238700001.0
2006-05-04 07:16:00,1.40031,1.40041,1.40026,1.40038,175100000.0
2006-05-04 07:17:00,1.4005,1.4005,1.40022,1.40024,214900000.0
2006-05-04 07:18:00,1.40027,1.40048,1.4002,1.40029,457300001.0
2006-05-04 07:19:00,1.40019,1.4003,1.40002,1.40017,343800001.0
2006-05-04 07:20:00,1.40013,1.40018,1.39993,1.40006,438100000.0
2006-05-04 07:21:00,1.39997,1.40025,1.39996,1.40001,288800001.0
2006-05-04 07:22:00,1.40002,1.40018,1.39997,1.4001,320000000.0
2006-05-04 07:23:00,1.40033,1.4005,1.40022,1.40037,471700002.0
2006-05-04 07:24:00,1.40022,1.40029,1.40009,1.40011,301500000.0
2006-05-04 07:25:00,1.40014,1.40027,1.40004,1.40027,341600001.0
2006-05-04 07:26:00,1.40038,1.40055,1.40026,1.40034,270600000.0
2006-05-04 07:27:00,1.4004,1.4005,1.40021,1.40049,135100000.0
2006-05-04 07:28:00,1.40046,1.40046,1.40025,1.40026,221000000.0
2006-05-04 07:29:00,1.40022,1.40041,1.40014,1.40014,218400001.0
2006-05-04 07:30:00,1.40019,1.40029,1.40012,1.40024,578000004.0
2006-05-04 07:31:00,1.40027,1.40052,1.40022,1.4005,293800001.0
2006-05-04 07:32:00,1.40057,1.40065,1.40032,1.40055,449800000.0
2006-05-04 07:33:00,1.40057,1.40069,1.40047,1.40057,383900000.0
2006-05-04 07:34:00,1.40071,1.40071,1.40049,1.4006,265300000.0
2006-05-04 07:35:00,1.40059,1.40076,1.40058,1.40063,238300000.0
2006-05-04 07:36:00,1.40067,1.40075,1.40052,1.40069,342300001.0
2006-05-04 07:37:00,1.40066,1.40071,1.40043,1.40051,229000001.0
2006-05-04 07:38:00,1.40032,1.4005,1.40032,1.40045,35200000.0
2006-05-04 07:39:00,1.40037,1.40062,1.4003,1.40062,381800000.0
2006-05-04 07:40:00,1.40065,1.40078,1.40057,1.4006,348000000.0
2006-05-04 07:41:00,1.40057,1.40095,1.40054,1.40087,635600001.0
2006-05-04 07:42:00,1.40088,1.40099,1.40073,1.40086,281500000.0
2006-05-04 07:43:00,1.40078,1.40097,1.40064,1.40071,248500000.0
2006-05-04 07:44:00,1.40063,1.40065,1.4005,1.40055,405900002.0
2006-05-04 07:45:00,1.40061,1.40081,1.40057,1.40065,318800000.0
2006-05-04 07:46:00,1.40046,1.4007,1.40038,1.40043,468200003.0
2006-05-04 07:47:00,1.40047,1.40064,1.4002,1.40029,611400000.0
2006-05-04 07:48:00,1.40029,1.4006,1.40025,1.40037,814700001.0
2006-05-04 07:49:00,1.40044,1.40054,1.40024,1.40037,641600001.0
2006-05-04 07:50:00,1.40039,1.40054,1.40027,1.40037,584800000.0
2006-05-04 07:51:00,1.40053,1.40064,1.40032,1.40047,576600000.0
2006-05-04 07:52:00,1.40042,1.40049,1.4003,1.4004,453100000.0
2006-05-04 07:53:00,1.40039,1.4007,1.40027,1.4006,627700003.0
2006-05-04 07:54:00,1.4005,1.40063,1.40041,1.40048,318800000.0
2006-05-04 07:55:00,1.40042,1.40059,1.40035,1.40041,423800001.0
2006-05-04 07:56:00,1.40037,1.40057,1.40027,1.40044,647000001.0
2006-05-04 07:57:00,1.40042,1.40062,1.4003,1.4004,567200002.0
2006-05-04 07:58:00,1.40048,1.40062,1.40039,1.40043,652600001.0
2006-05-04 07:59:00,1.40051,1.40062,1.40037,1.40044,471200001.0
2006-05-04 08:00:00,1.40055,1.40064,1.4004,1.40052,408600000.0
2006-05-04 08:01:00,1.4004,1.40085,1.4004,1.40066,466200001.0
2006-05-04 08:02:00,1.40068,1.40101,1.40068,1.40101,227600000.0
2006-05-04 08:03:00,1.40092,1.40092,1.40015,1.40015,425300002.0
2006-05-04 08:04:00,1.40023,1.40069,1.40023,1.40069,391700000.0
2006-05-04 08:05:00,1.40098,1.40098,1.40062,1.40062,305000000.0
2006-05-04 08:06:00,1.4008,1.40098,1.40052,1.40074,663300002.0
2006-05-04 08:07:00,1.40027,1.40041,1.40011,1.40015,498300001.0
2006-05-04 08:08:00,1.40002,1.40019,1.3999,1.39994,387900001.0
2006-05-04 08:09:00,1.39951,1.40001,1.39951,1.39987,521300000.0
2006-05-04 08:10:00,1.39997,1.40042,1.39993,1.40033,649000008.0
2006-05-04 08:11:00,1.40029,1.40049,1.40002,1.40021,235500000.0
2006-05-04 08:12:00,1.40029,1.40046,1.40007,1.40007,431000003.0
2006-05-04 08:13:00,1.40001,1.40035,1.40001,1.40025,199500000.0
2006-05-04 08:14:00,1.40021,1.40045,1.40021,1.40029,117400001.0
2006-05-04 08:15:00,1.40014,1.40028,1.4,1.4,332200001.0
2006-05-04 08:16:00,1.39989,1.39991,1.39974,1.39978,286000000.0
2006-05-04 08:17:00,1.39987,1.39996,1.3997,1.3997,247300000.0
2006-05-04 08:18:00,1.39979,1.39994,1.39974,1.39993,175900000.0
2006-05-04 08:19:00,1.39978,1.3999,1.39942,1.39942,313600000.0
2006-05-04 08:20:00,1.39937,1.39957,1.3993,1.39937,275000000.0
2006-05-04 08:21:00,1.39925,1.39959,1.39925,1.39956,539100001.0
2006-05-04 08:22:00,1.39953,1.39965,1.39943,1.39948,317900000.0
2006-05-04 08:23:00,1.39941,1.3995,1.39918,1.39918,298600001.0
2006-05-04 08:24:00,1.39918,1.39925,1.39892,1.39925,488100003.0
2006-05-04 08:25:00,1.39919,1.39919,1.39878,1.39878,559100001.0
2006-05-04 08:26:00,1.39861,1.39919,1.39856,1.3989,366000001.0
2006-05-04 08:27:00,1.39893,1.39909,1.3987,1.39877,332300000.0
2006-05-04 08:28:00,1.39879,1.39907,1.39879,1.39891,582500002.0
2006-05-04 08:29:00,1.39885,1.39885,1.39835,1.39835,386900001.0
2006-05-04 08:30:00,1.39825,1.39837,1.39812,1.39829,405100000.0
2006-05-04 08:31:00,1.39827,1.39867,1.39827,1.39849,250200000.0
2006-05-04 08:32:00,1.39866,1.39896,1.39866,1.39888,305600000.0
2006-05-04 08:33:00,1.39891,1.39906,1.39865,1.39865,201800000.0
2006-05-04 08:34:00,1.39864,1.399,1.39851,1.39858,610600002.0
2006-05-04 08:35:00,1.39833,1.39838,1.398,1.39811,520900001.0
2006-05-04 08:36:00,1.39807,1.39845,1.39806,1.39832,415500001.0
2006-05-04 08:37:00,1.39807,1.3985,1.39806,1.39823,337100000.0
2006-05-04 08:38:00,1.39841,1.39862,1.39832,1.3985,373500000.0
2006-05-04 08:39:00,1.39849,1.39849,1.39804,1.39804,521200001.0
2006-05-04 08:40:00,1.39802,1.39856,1.39802,1.39836,322100000.0
2006-05-04 08:41:00,1.39862,1.39891,1.39845,1.39873,519000001.0
2006-05-04 08:42:00,1.39891,1.39921,1.39883,1.39883,441000001.0
2006-05-04 08:43:00,1.39888,1.39915,1.3986,1.39864,276600000.0
2006-05-04 08:44:00,1.39867,1.39881,1.39857,1.39868,460900001.0
2006-05-04 08:45:00,1.39886,1.39929,1.3988,1.39906,654200000.0
2006-05-04 08:46:00,1.39925,1.39952,1.39902,1.39912,740700001.0
2006-05-04 08:47:00,1.39902,1.39914,1.39886,1.39892,573000002.0
2006-05-04 08:48:00,1.39861,1.39904,1.39852,1.3989,346200000.0
2006-05-04 08:49:00,1.39897,1.39915,1.39883,1.39893,512800002.0
2006-05-04 08:50:00,1.39922,1.39944,1.39909,1.39931,499500001.0
2006-05-04 08:51:00,1.39893,1.39912,1.39871,1.39883,572100001.0
2006-05-04 08:52:00,1.39892,1.39899,1.39861,1.39871,591800002.0
2006-05-04 08:53:00,1.39904,1.39992,1.3988,1.39992,504800001.0
2006-05-04 08:54:00,1.40007,1.40038,1.39995,1.4003,701700004.0
2006-05-04 08:55:00,1.40057,1.40113,1.40044,1.40088,592300000.0
2006-05-04 08:56:00,1.40087,1.40115,1.40068,1.40071,590600002.0
2006-05-04 08:57:00,1.40072,1.40113,1.40065,1.4007,522500001.0
2006-05-04 08:58:00,1.40078,1.40135,1.40077,1.40093,501800003.0
2006-05-04 08:59:00,1.40095,1.40148,1.40091,1.40124,356800000.0
2006-05-04 09:00:00,1.40122,1.40143,1.40088,1.40106,449700001.0
2006-05-04 09:01:00,1.40105,1.40141,1.40082,1.40106,384700000.0
2006-05-04 09:02:00,1.40104,1.40115,1.40076,1.40087,748400001.0
2006-05-04 09:03:00,1.40091,1.40105,1.40061,1.40098,586600002.0
2006-05-04 09:04:00,1.4011,1.4011,1.4004,1.4004,623700000.0
2006-05-04 09:05:00,1.40027,1.40042,1.40007,1.4001,580800001.0
2006-05-04 09:06:00,1.39995,1.40012,1.39964,1.39974,555800002.0
2006-05-04 09:07:00,1.39958,1.39977,1.39949,1.39965,336300001.0
2006-05-04 09:08:00,1.39969,1.39997,1.39948,1.39955,185000000.0
2006-05-04 09:09:00,1.39967,1.39999,1.39956,1.39973,313300000.0
2006-05-04 09:10:00,1.39963,1.39963,1.39918,1.39933,349600000.0
2006-05-04 09:11:00,1.39923,1.39959,1.3992,1.39934,561700001.0
2006-05-04 09:12:00,1.39948,1.39981,1.39944,1.39961,463000000.0
2006-05-04 09:13:00,1.39983,1.40021,1.39972,1.39976,522400004.0
2006-05-04 09:14:00,1.39969,1.39995,1.39944,1.3999,280800000.0
2006-05-04 09:15:00,1.39981,1.39989,1.39965,1.39988,357000000.0
2006-05-04 09:16:00,1.39994,1.40056,1.39994,1.4001,497200001.0
2006-05-04 09:17:00,1.40023,1.40088,1.40017,1.40048,549800002.0
2006-05-04 09:18:00,1.40063,1.40095,1.40063,1.40072,185500000.0
2006-05-04 09:19:00,1.4007,1.40076,1.40042,1.40044,532600001.0
2006-05-04 09:20:00,1.4002,1.40034,1.39988,1.39988,229300000.0
2006-05-04 09:21:00,1.39996,1.40013,1.39989,1.40006,326900000.0
2006-05-04 09:22:00,1.40002,1.40028,1.39997,1.39997,324600001.0
2006-05-04 09:23:00,1.40018,1.40029,1.40007,1.40025,370900002.0
2006-05-04 09:24:00,1.40024,1.40027,1.39991,1.39998,371400002.0
2006-05-04 09:25:00,1.39983,1.39993,1.39954,1.39993,431400000.0
2006-05-04 09:26:00,1.39995,1.39999,1.39974,1.39979,539900001.0
2006-05-04 09:27:00,1.39978,1.39985,1.39943,1.39979,325500000.0
2006-05-04 09:28:00,1.39987,1.40017,1.39959,1.39989,466700001.0
2006-05-04 09:29:00,1.3999,1.40035,1.39981,1.40024,459000001.0
2006-05-04 09:30:00,1.40016,1.40031,1.39988,1.40022,741700001.0
2006-05-04 09:31:00,1.40031,1.40088,1.40031,1.40085,380400000.0
2006-05-04 09:32:00,1.40088,1.401,1.40054,1.40064,471100001.0
2006-05-04 09:33:00,1.4006,1.40079,1.40053,1.40053,362600000.0
2006-05-04 09:34:00,1.40061,1.40067,1.40029,1.40056,466300000.0
2006-05-04 09:35:00,1.40062,1.40085,1.40055,1.40085,267100000.0
2006-05-04 09:36:00,1.40087,1.40087,1.40043,1.40044,382500001.0
2006-05-04 09:37:00,1.40047,1.40047,1.40018,1.40032,402800000.0
2006-05-04 09:38:00,1.40027,1.40067,1.40024,1.40051,355900001.0
2006-05-04 09:39:00,1.40053,1.40069,1.4005,1.40058,371000000.0
2006-05-04 09:40:00,1.40048,1.40048,1.40002,1.40002,503700001.0
2006-05-04 09:41:00,1.40009,1.40025,1.39989,1.40025,454500001.0
2006-05-04 09:42:00,1.40043,1.40069,1.40039,1.40053,492900001.0
2006-05-04 09:43:00,1.40101,1.40153,1.40101,1.40147,245100000.0
2006-05-04 09:44:00,1.40161,1.40183,1.40155,1.40166,470500001.0
2006-05-04 09:45:00,1.40184,1.40184,1.40159,1.40184,514400001.0
2006-05-04 09:46:00,1.40174,1.4019,1.40146,1.40178,328900001.0
2006-05-04 09:47:00,1.40189,1.40215,1.40169,1.40194,374100001.0
2006-05-04 09:48:00,1.402,1.4022,1.40184,1.40204,292700000.0
2006-05-04 09:49:00,1.40199,1.40226,1.4017,1.40226,569800001.0
2006-05-04 09:50:00,1.40217,1.40272,1.40194,1.40263,518700001.0
2006-05-04 09:51:00,1.40274,1.40313,1.40274,1.40291,455400000.0
2006-05-04 09:52:00,1.40291,1.40313,1.40268,1.40294,468800001.0
2006-05-04 09:53:00,1.40285,1.40302,1.40275,1.40282,369200001.0
2006-05-04 09:54:00,1.4027,1.40299,1.40262,1.40274,513700002.0
2006-05-04 09:55:00,1.40269,1.4029,1.40238,1.40277,485400002.0
2006-05-04 09:56:00,1.40273,1.40277,1.4025,1.40257,344000001.0
2006-05-04 09:57:00,1.40263,1.4028,1.40248,1.40256,562800000.0
2006-05-04 09:58:00,1.4025,1.4025,1.40209,1.40209,828900002.0
2006-05-04 09:59:00,1.4021,1.40221,1.40182,1.40215,653500001.0
2006-05-04 10:00:00,1.40202,1.40208,1.40166,1.40166,225600001.0
2006-05-04 10:01:00,1.40167,1.4018,1.40147,1.40171,604800001.0
2006-05-04 10:02:00,1.40191,1.40203,1.40159,1.40179,594300001.0
2006-05-04 10:03:00,1.40164,1.40182,1.40136,1.40171,443100002.0
2006-05-04 10:04:00,1.40178,1.40217,1.40176,1.40199,406100000.0
2006-05-04 10:05:00,1.40175,1.40208,1.40175,1.40204,432400001.0
2006-05-04 10:06:00,1.40207,1.4022,1.40185,1.40191,537300001.0
2006-05-04 10:07:00,1.40159,1.40164,1.40099,1.40148,558000003.0
2006-05-04 10:08:00,1.40141,1.4018,1.40102,1.40102,536800002.0
2006-05-04 10:09:00,1.4011,1.4016,1.40103,1.4013,494600000.0
2006-05-04 10:10:00,1.40128,1.40128,1.40082,1.40119,375300000.0
2006-05-04 10:11:00,1.40141,1.40169,1.40106,1.40118,377300000.0
2006-05-04 10:12:00,1.4012,1.40139,1.40108,1.40128,495200000.0
2006-05-04 10:13:00,1.40118,1.4014,1.4009,1.4014,423500000.0
2006-05-04 10:14:00,1.40139,1.40139,1.40101,1.40115,491600000.0
2006-05-04 10:15:00,1.40117,1.40117,1.40093,1.40095,433900001.0
2006-05-04 10:16:00,1.40108,1.40145,1.40108,1.40145,341300000.0
2006-05-04 10:17:00,1.40149,1.4016,1.40108,1.4011,317300000.0
2006-05-04 10:18:00,1.40111,1.40111,1.40083,1.40099,434400001.0
2006-05-04 10:19:00,1.40109,1.40139,1.40097,1.40139,356100000.0
2006-05-04 10:20:00,1.4014,1.40159,1.40133,1.40149,561600004.0
2006-05-04 10:21:00,1.40156,1.40182,1.40152,1.40179,392600002.0
2006-05-04 10:22:00,1.4018,1.40199,1.40159,1.40172,330300002.0
2006-05-04 10:23:00,1.40164,1.40201,1.40164,1.40165,458800001.0
2006-05-04 10:24:00,1.40175,1.40197,1.40165,1.40166,446600001.0
2006-05-04 10:25:00,1.40175,1.4022,1.40175,1.40209,426500002.0
2006-05-04 10:26:00,1.40206,1.40209,1.40177,1.40186,492400001.0
2006-05-04 10:27:00,1.40191,1.402,1.40173,1.40194,503800001.0
2006-05-04 10:28:00,1.40199,1.40214,1.40189,1.40204,690800004.0
2006-05-04 10:29:00,1.40204,1.40209,1.40189,1.40199,506000000.0
2006-05-04 10:30:00,1.4017,1.4019,1.4017,1.4018,508200000.0
2006-05-04 10:31:00,1.4019,1.4019,1.4012,1.4013,508200000.0
2006-05-04 10:32:00,1.40173,1.4018,1.40088,1.40088,508200000.0
2006-05-04 10:33:00,1.40107,1.40141,1.40077,1.40137,486600001.0
2006-05-04 10:34:00,1.40138,1.40138,1.40063,1.40103,374500000.0
2006-05-04 10:35:00,1.40077,1.40077,1.40031,1.4005,507000001.0
2006-05-04 10:36:00,1.40053,1.40081,1.40036,1.40066,506500000.0
2006-05-04 10:37:00,1.40083,1.40103,1.40075,1.40098,539300002.0
2006-05-04 10:38:00,1.40092,1.40092,1.40033,1.40033,437600001.0
2006-05-04 10:39:00,1.40053,1.4012,1.40053,1.40096,454000002.0
2006-05-04 10:40:00,1.40078,1.40078,1.40046,1.40066,357700001.0
2006-05-04 10:41:00,1.40064,1.40066,1.40033,1.40061,638300001.0
2006-05-04 10:42:00,1.40075,1.40104,1.40067,1.40086,396300001.0
2006-05-04 10:43:00,1.40091,1.40125,1.40077,1.40077,448000001.0
2006-05-04 10:44:00,1.40089,1.40111,1.40064,1.40069,633900000.0
2006-05-04 10:45:00,1.40085,1.40091,1.40053,1.4008,558100003.0
2006-05-04 10:46:00,1.40077,1.40091,1.40064,1.40077,358600000.0
2006-05-04 10:47:00,1.4008,1.40088,1.40067,1.40073,357200000.0
2006-05-04 10:48:00,1.40069,1.4008,1.40055,1.40062,504800001.0
2006-05-04 10:49:00,1.40073,1.40101,1.40066,1.40085,357300001.0
2006-05-04 10:50:00,1.40071,1.4008,1.40029,1.40055,585000003.0
2006-05-04 10:51:00,1.4003,1.40057,1.40022,1.40057,508600003.0
2006-05-04 10:52:00,1.40065,1.40085,1.40057,1.40075,350100001.0
2006-05-04 10:53:00,1.40072,1.40092,1.40065,1.40075,343500000.0
2006-05-04 10:54:00,1.40069,1.40069,1.40018,1.40018,425200001.0
2006-05-04 10:55:00,1.40005,1.40028,1.39998,1.40011,448000001.0
2006-05-04 10:56:00,1.40019,1.40047,1.40009,1.40047,447100002.0
2006-05-04 10:57:00,1.40064,1.40085,1.40056,1.40065,344100001.0
2006-05-04 10:58:00,1.40056,1.40105,1.40056,1.40105,460600001.0
2006-05-04 10:59:00,1.40109,1.40157,1.40109,1.4011,865500003.0
2006-05-04 11:00:00,1.40106,1.40118,1.40084,1.40099,536500001.0
2006-05-04 11:01:00,1.40099,1.40166,1.40099,1.40141,574600001.0
2006-05-04 11:02:00,1.40148,1.40173,1.40111,1.40111,496000001.0
2006-05-04 11:03:00,1.40079,1.40094,1.40051,1.40094,256800000.0
2006-05-04 11:04:00,1.40104,1.40115,1.40082,1.40095,583500002.0
2006-05-04 11:05:00,1.401,1.40122,1.40096,1.40122,517900001.0
2006-05-04 11:06:00,1.4014,1.40163,1.40124,1.40147,645700003.0
2006-05-04 11:07:00,1.40141,1.40157,1.40137,1.40141,273500001.0
2006-05-04 11:08:00,1.40149,1.40157,1.40131,1.40137,332000000.0
2006-05-04 11:09:00,1.40137,1.40162,1.4013,1.40133,374700000.0
2006-05-04 11:10:00,1.40136,1.40136,1.40109,1.40116,575400002.0
2006-05-04 11:11:00,1.40103,1.40135,1.40096,1.40114,572100000.0
2006-05-04 11:12:00,1.4014,1.4018,1.4014,1.40168,526800000.0
2006-05-04 11:13:00,1.40169,1.4019,1.40138,1.40183,412300001.0
2006-05-04 11:14:00,1.4018,1.40185,1.40149,1.40178,483800000.0
2006-05-04 11:15:00,1.40177,1.40177,1.40145,1.4015,460800000.0
2006-05-04 11:16:00,1.40143,1.40158,1.40128,1.40156,453300000.0
2006-05-04 11:17:00,1.40157,1.40189,1.40156,1.40163,428200000.0
2006-05-04 11:18:00,1.4016,1.40181,1.40145,1.40156,411000000.0
2006-05-04 11:19:00,1.40155,1.40181,1.40141,1.40146,405400002.0
2006-05-04 11:20:00,1.40144,1.40166,1.40119,1.40119,498300000.0
2006-05-04 11:21:00,1.40129,1.40147,1.40114,1.40135,597400002.0
2006-05-04 11:22:00,1.40111,1.40162,1.40111,1.40151,619000000.0
2006-05-04 11:23:00,1.40147,1.40163,1.40128,1.40151,495200000.0
2006-05-04 11:24:00,1.40162,1.4019,1.40159,1.4016,404000001.0
2006-05-04 11:25:00,1.4016,1.4016,1.4014,1.4015,393700000.0
2006-05-04 11:26:00,1.40147,1.40163,1.40128,1.40131,564900002.0
2006-05-04 11:27:00,1.40138,1.40162,1.40124,1.40133,605500003.0
2006-05-04 11:28:00,1.40156,1.40172,1.40137,1.40151,431700000.0
2006-05-04 11:29:00,1.40154,1.40163,1.40132,1.40144,481400002.0
2006-05-04 11:30:00,1.40145,1.40161,1.40139,1.40146,460300001.0
2006-05-04 11:31:00,1.40143,1.40168,1.40126,1.40144,535100000.0
2006-05-04 11:32:00,1.40146,1.40165,1.40132,1.4015,407000000.0
2006-05-04 11:33:00,1.4015,1.40173,1.40147,1.40159,538700001.0
2006-05-04 11:34:00,1.40167,1.40179,1.40141,1.40156,630800002.0
2006-05-04 11:35:00,1.40168,1.40183,1.40147,1.40161,505300001.0
2006-05-04 11:36:00,1.40148,1.40165,1.40138,1.40142,537700000.0
2006-05-04 11:37:00,1.4014,1.40154,1.40128,1.40141,480200000.0
2006-05-04 11:38:00,1.40145,1.40148,1.40122,1.40128,589100002.0
2006-05-04 11:39:00,1.40142,1.40155,1.40126,1.4013,703100002.0
2006-05-04 11:40:00,1.40141,1.40158,1.40127,1.40145,732100001.0
2006-05-04 11:41:00,1.40135,1.4014,1.40096,1.401,729700000.0
2006-05-04 11:42:00,1.40104,1.40137,1.40101,1.40129,578500003.0
2006-05-04 11:43:00,1.40127,1.40143,1.40114,1.40118,545600000.0
2006-05-04 11:44:00,1.4015,1.40171,1.4014,1.40141,714800002.0
2006-05-04 11:45:00,1.40153,1.4017,1.40136,1.40169,617000000.0
2006-05-04 11:46:00,1.40177,1.4021,1.40177,1.40192,487500001.0
2006-05-04 11:47:00,1.40181,1.40199,1.40162,1.40193,487500001.0
2006-05-04 11:48:00,1.40204,1.40208,1.4017,1.4017,538100001.0
2006-05-04 11:49:00,1.40187,1.40208,1.40179,1.40188,347800000.0
2006-05-04 11:50:00,1.40188,1.40197,1.40168,1.40192,332900000.0
2006-05-04 11:51:00,1.40193,1.40206,1.4019,1.40191,156000000.0
2006-05-04 11:52:00,1.40181,1.40209,1.40175,1.40175,247100001.0
2006-05-04 11:53:00,1.40173,1.40208,1.40173,1.40186,206900000.0
2006-05-04 11:54:00,1.40183,1.40196,1.40168,1.40178,329100000.0
2006-05-04 11:55:00,1.40189,1.40201,1.4018,1.40189,492600003.0
2006-05-04 11:56:00,1.40191,1.40202,1.40172,1.40189,452800000.0
2006-05-04 11:57:00,1.40179,1.40192,1.40158,1.40175,505800002.0
2006-05-04 11:58:00,1.40192,1.4023,1.40189,1.40208,431400000.0
2006-05-04 11:59:00,1.40214,1.40225,1.40184,1.40191,447700000.0
2006-05-04 12:00:00,1.40202,1.4022,1.40189,1.4021,549800001.0
2006-05-04 12:01:00,1.40174,1.40185,1.4014,1.4014,446400000.0
2006-05-04 12:02:00,1.40137,1.40145,1.40098,1.40114,369400001.0
2006-05-04 12:03:00,1.40117,1.40117,1.40061,1.40117,308700000.0
2006-05-04 12:04:00,1.4012,1.40133,1.40105,1.40117,400400000.0
2006-05-04 12:05:00,1.4013,1.40132,1.40095,1.40095,346700001.0
2006-05-04 12:06:00,1.40088,1.40138,1.40088,1.40122,442700001.0
2006-05-04 12:07:00,1.40127,1.40127,1.40096,1.4012,328800001.0
2006-05-04 12:08:00,1.40124,1.40135,1.40105,1.40128,502400001.0
2006-05-04 12:09:00,1.40134,1.40147,1.40115,1.40142,424800001.0
2006-05-04 12:10:00,1.40139,1.4014,1.40102,1.40114,341600000.0
2006-05-04 12:11:00,1.40103,1.40123,1.40096,1.40121,234400001.0
2006-05-04 12:12:00,1.40133,1.40167,1.40133,1.40148,219600001.0
2006-05-04 12:13:00,1.40143,1.4017,1.4014,1.40155,562700000.0
2006-05-04 12:14:00,1.40175,1.40237,1.40175,1.40226,629600000.0
2006-05-04 12:15:00,1.40214,1.40244,1.40194,1.40194,297500001.0
2006-05-04 12:16:00,1.40178,1.40218,1.40178,1.40209,356400000.0
2006-05-04 12:17:00,1.4021,1.40215,1.40181,1.40181,205400000.0
2006-05-04 12:18:00,1.40163,1.40179,1.40145,1.40172,351800002.0
2006-05-04 12:19:00,1.40179,1.40193,1.40133,1.40162,457700002.0
2006-05-04 12:20:00,1.40163,1.40185,1.40141,1.40178,401900000.0
2006-05-04 12:21:00,1.40182,1.40209,1.40179,1.40194,390100002.0
2006-05-04 12:22:00,1.40193,1.40207,1.4017,1.4017,283700000.0
2006-05-04 12:23:00,1.40175,1.40198,1.40153,1.40185,389000001.0
2006-05-04 12:24:00,1.4017,1.40209,1.4017,1.40183,602200001.0
2006-05-04 12:25:00,1.40213,1.40221,1.40161,1.40183,425800002.0
2006-05-04 12:26:00,1.40162,1.40177,1.40148,1.40172,470700002.0
2006-05-04 12:27:00,1.40183,1.40208,1.40181,1.40197,455700000.0
2006-05-04 12:28:00,1.40197,1.40214,1.40183,1.40196,542800002.0
2006-05-04 12:29:00,1.40204,1.40234,1.40192,1.40192,736300002.0
2006-05-04 12:30:00,1.40207,1.40261,1.40207,1.40261,587100000.0
2006-05-04 12:31:00,1.40261,1.40261,1.40202,1.40207,604600000.0
2006-05-04 12:32:00,1.40206,1.40248,1.40206,1.40239,631000000.0
2006-05-04 12:33:00,1.40236,1.40255,1.40224,1.40255,42600000.0
2006-05-04 12:34:00,1.40266,1.4029,1.40191,1.40191,595000000.0
2006-05-04 12:35:00,1.402,1.40209,1.40172,1.40178,657700005.0
2006-05-04 12:36:00,1.40171,1.40183,1.40153,1.40157,391700000.0
2006-05-04 12:37:00,1.40149,1.40179,1.40126,1.40167,506700001.0
2006-05-04 12:38:00,1.40174,1.40207,1.40162,1.40192,668500002.0
2006-05-04 12:39:00,1.40184,1.40215,1.40136,1.40149,485000003.0
2006-05-04 12:40:00,1.40139,1.40164,1.40134,1.40155,493500001.0
2006-05-04 12:41:00,1.40144,1.40149,1.4013,1.4014,243500000.0
2006-05-04 12:42:00,1.40138,1.40173,1.40132,1.4015,386000003.0
2006-05-04 12:43:00,1.40134,1.40186,1.40134,1.40186,472400000.0
2006-05-04 12:44:00,1.40184,1.40205,1.40162,1.40192,419800001.0
2006-05-04 12:45:00,1.40205,1.40207,1.40175,1.40205,572100001.0
2006-05-04 12:46:00,1.40198,1.40209,1.40191,1.40201,384800000.0
2006-05-04 12:47:00,1.40218,1.40241,1.4021,1.40214,388200001.0
2006-05-04 12:48:00,1.40212,1.4023,1.40195,1.40195,465800000.0
2006-05-04 12:49:00,1.40179,1.40192,1.40153,1.40156,517300001.0
2006-05-04 12:50:00,1.40149,1.40151,1.40116,1.40116,473600001.0
2006-05-04 12:51:00,1.40117,1.40156,1.40117,1.40135,396900002.0
2006-05-04 12:52:00,1.4014,1.40158,1.40128,1.40142,317900001.0
2006-05-04 12:53:00,1.40133,1.40155,1.40128,1.40128,231500000.0
2006-05-04 12:54:00,1.4012,1.40139,1.40117,1.40137,374700000.0
2006-05-04 12:55:00,1.4014,1.40142,1.40111,1.40117,466400000.0
2006-05-04 12:56:00,1.4013,1.40156,1.4012,1.40137,465500002.0
2006-05-04 12:57:00,1.40151,1.40172,1.4014,1.40163,554300001.0
2006-05-04 12:58:00,1.40166,1.40167,1.40142,1.40161,373600003.0
2006-05-04 12:59:00,1.40157,1.40169,1.4009,1.40107,718800004.0
2006-05-04 13:00:00,1.40101,1.40107,1.40068,1.40096,221800000.0
2006-05-04 13:01:00,1.40091,1.4011,1.40082,1.40103,315800000.0
2006-05-04 13:02:00,1.401,1.40124,1.40091,1.40111,336000001.0
2006-05-04 13:03:00,1.40124,1.4013,1.40104,1.40105,435900003.0
2006-05-04 13:04:00,1.40121,1.40135,1.40116,1.40123,224300000.0
2006-05-04 13:05:00,1.40128,1.40146,1.40128,1.40137,155900000.0
2006-05-04 13:06:00,1.40144,1.40154,1.40125,1.40134,358100001.0
2006-05-04 13:07:00,1.40124,1.40143,1.40122,1.40132,348100002.0
2006-05-04 13:08:00,1.40151,1.40152,1.40111,1.40114,176800000.0
2006-05-04 13:09:00,1.40118,1.40135,1.40101,1.40101,329700001.0
2006-05-04 13:10:00,1.40104,1.40117,1.40103,1.40106,142200000.0
2006-05-04 13:11:00,1.40118,1.40168,1.40115,1.4013,453600005.0
2006-05-04 13:12:00,1.40126,1.40135,1.40119,1.40133,291200001.0
2006-05-04 13:13:00,1.40137,1.40143,1.40127,1.40133,285200001.0
2006-05-04 13:14:00,1.40137,1.40146,1.40132,1.40141,347000000.0
2006-05-04 13:15:00,1.40142,1.40151,1.40123,1.40151,389300000.0
2006-05-04 13:16:00,1.40157,1.40175,1.40157,1.40165,147100000.0
2006-05-04 13:17:00,1.40162,1.40162,1.4014,1.40143,132200002.0
2006-05-04 13:18:00,1.40138,1.40161,1.40136,1.40147,353700000.0
2006-05-04 13:19:00,1.40122,1.40133,1.40096,1.40128,329900001.0
2006-05-04 13:20:00,1.40123,1.40133,1.40111,1.4012,218200001.0
2006-05-04 13:21:00,1.40118,1.40124,1.40112,1.40117,198500000.0
2006-05-04 13:22:00,1.40138,1.40191,1.40129,1.40166,258700000.0
2006-05-04 13:23:00,1.40163,1.40203,1.40163,1.40203,274700001.0
2006-05-04 13:24:00,1.40194,1.40194,1.40175,1.40184,203000001.0
2006-05-04 13:25:00,1.40193,1.40215,1.40179,1.4018,151700001.0
2006-05-04 13:26:00,1.40178,1.4019,1.40165,1.40174,212200000.0
2006-05-04 13:27:00,1.40169,1.40172,1.40143,1.40146,314300001.0
2006-05-04 13:28:00,1.40146,1.40153,1.40121,1.4015,645200003.0
2006-05-04 13:29:00,1.40143,1.40164,1.40132,1.40138,600900001.0
2006-05-04 13:30:00,1.40151,1.40163,1.40133,1.40145,601200003.0
2006-05-04 13:31:00,1.4013,1.40149,1.40105,1.40114,491900000.0
2006-05-04 13:32:00,1.40136,1.40167,1.40136,1.40148,250500001.0
2006-05-04 13:33:00,1.40143,1.40163,1.4013,1.40154,452100000.0
2006-05-04 13:34:00,1.40163,1.40199,1.40162,1.40168,296600000.0
2006-05-04 13:35:00,1.40172,1.40189,1.40144,1.40188,399600000.0
2006-05-04 13:36:00,1.40153,1.40156,1.4013,1.4014,489000001.0
2006-05-04 13:37:00,1.40123,1.40159,1.40123,1.40135,607600003.0
2006-05-04 13:38:00,1.40139,1.4015,1.40122,1.40124,428700000.0
2006-05-04 13:39:00,1.40119,1.40137,1.40106,1.40117,255500000.0
2006-05-04 13:40:00,1.40124,1.40151,1.4012,1.40142,450800001.0
2006-05-04 13:41:00,1.40137,1.40146,1.40117,1.40133,255100000.0
2006-05-04 13:42:00,1.40139,1.40157,1.40136,1.40139,188800000.0
2006-05-04 13:43:00,1.4014,1.4014,1.40123,1.40129,97200000.0
2006-05-04 13:44:00,1.40125,1.40143,1.40108,1.40133,265500001.0
2006-05-04 13:45:00,1.40126,1.40126,1.4007,1.40091,504300003.0
2006-05-04 13:46:00,1.40091,1.40101,1.40054,1.40064,385100000.0
2006-05-04 13:47:00,1.4004,1.40061,1.40027,1.40061,467200001.0
2006-05-04 13:48:00,1.40054,1.40082,1.40054,1.40071,229700000.0
2006-05-04 13:49:00,1.40079,1.40097,1.40068,1.40075,228000000.0
2006-05-04 13:50:00,1.40085,1.40099,1.40081,1.40088,295300000.0
2006-05-04 13:51:00,1.40099,1.40114,1.40091,1.40094,268200000.0
2006-05-04 13:52:00,1.40089,1.40118,1.40088,1.40118,472700002.0
2006-05-04 13:53:00,1.40081,1.40098,1.40066,1.40077,553700002.0
2006-05-04 13:54:00,1.40072,1.4013,1.40062,1.4011,388800001.0
2006-05-04 13:55:00,1.4009,1.40116,1.40066,1.40091,340500000.0
2006-05-04 13:56:00,1.40093,1.401,1.40064,1.40086,379600001.0
2006-05-04 13:57:00,1.40079,1.401,1.40055,1.40067,353700001.0
2006-05-04 13:58:00,1.40048,1.4006,1.40034,1.40035,193700000.0
2006-05-04 13:59:00,1.40012,1.40036,1.4,1.4,361800000.0
2006-05-04 14:00:00,1.39982,1.39982,1.39915,1.39943,324000001.0
2006-05-04 14:01:00,1.39925,1.39934,1.39907,1.39932,369900001.0
2006-05-04 14:02:00,1.39942,1.39988,1.39942,1.39979,289200000.0
2006-05-04 14:03:00,1.3998,1.39996,1.3995,1.39975,485000002.0
2006-05-04 14:04:00,1.39976,1.39997,1.39967,1.3998,448500000.0
2006-05-04 14:05:00,1.39979,1.39984,1.39958,1.3997,360800001.0
2006-05-04 14:06:00,1.39967,1.39988,1.39949,1.39955,349700000.0
2006-05-04 14:07:00,1.39974,1.4,1.39959,1.39964,320200002.0
2006-05-04 14:08:00,1.39955,1.39957,1.39921,1.39933,386500001.0
2006-05-04 14:09:00,1.39941,1.39968,1.3994,1.3994,172500000.0
2006-05-04 14:10:00,1.39948,1.39964,1.39931,1.39964,243900001.0
2006-05-04 14:11:00,1.39972,1.39986,1.39961,1.3998,138400000.0
2006-05-04 14:12:00,1.39969,1.39985,1.39951,1.39963,260700002.0
2006-05-04 14:13:00,1.39954,1.3999,1.39954,1.39983,151600000.0
2006-05-04 14:14:00,1.39991,1.40005,1.39984,1.39995,182600000.0
2006-05-04 14:15:00,1.39992,1.40009,1.39952,1.40002,386200002.0
2006-05-04 14:16:00,1.40016,1.40047,1.40005,1.40012,212500000.0
2006-05-04 14:17:00,1.40003,1.40003,1.39937,1.39969,564200000.0
2006-05-04 14:18:00,1.39977,1.39997,1.39956,1.39989,362000002.0
2006-05-04 14:19:00,1.39962,1.39962,1.39855,1.39875,396000000.0
2006-05-04 14:20:00,1.3986,1.39864,1.39808,1.39846,219700000.0
2006-05-04 14:21:00,1.39837,1.39859,1.39809,1.39841,355000001.0
2006-05-04 14:22:00,1.39862,1.39889,1.39807,1.39876,584000002.0
2006-05-04 14:23:00,1.39898,1.39901,1.39786,1.39826,145300000.0
2006-05-04 14:24:00,1.39802,1.3983,1.39782,1.39799,435900000.0
2006-05-04 14:25:00,1.39799,1.39822,1.39761,1.39822,566300000.0
2006-05-04 14:26:00,1.39831,1.39851,1.39793,1.39847,593100000.0
2006-05-04 14:27:00,1.39864,1.39901,1.3986,1.39882,409300000.0
2006-05-04 14:28:00,1.39842,1.3985,1.39778,1.39778,37000000.0
2006-05-04 14:29:00,1.39769,1.39822,1.39761,1.39822,55400001.0
2006-05-04 14:30:00,1.39782,1.39799,1.39741,1.39799,34400000.0
2006-05-04 14:31:00,1.3979,1.39827,1.39782,1.39791,30400000.0
2006-05-04 14:32:00,1.39824,1.39868,1.39824,1.39857,27600000.0
2006-05-04 14:33:00,1.39831,1.4003,1.39829,1.40024,31800000.0
2006-05-04 14:34:00,1.40034,1.40047,1.39995,1.40039,37000001.0
2006-05-04 14:35:00,1.40105,1.40105,1.40045,1.4007,36100000.0
2006-05-04 14:36:00,1.40105,1.40107,1.40025,1.40032,58500000.0
2006-05-04 14:37:00,1.40088,1.40119,1.40071,1.4009,42000000.0
2006-05-04 14:38:00,1.40096,1.40096,1.40049,1.40091,45000000.0
2006-05-04 14:39:00,1.40076,1.40112,1.40038,1.40105,27800000.0
2006-05-04 14:40:00,1.40112,1.4012,1.40058,1.40071,72700002.0
2006-05-04 14:41:00,1.40101,1.40101,1.4003,1.40033,32600000.0
2006-05-04 14:42:00,1.40031,1.40049,1.39975,1.39975,55600000.0
2006-05-04 14:43:00,1.40019,1.4005,1.40018,1.40033,51900000.0
2006-05-04 14:44:00,1.40037,1.40043,1.40011,1.40021,52600000.0
2006-05-04 14:45:00,1.40002,1.4004,1.39976,1.39995,53000000.0
2006-05-04 14:46:00,1.4,1.40041,1.39984,1.40017,53100000.0
2006-05-04 14:47:00,1.40007,1.40048,1.4,1.40043,36600000.0
2006-05-04 14:48:00,1.40047,1.40051,1.3996,1.39981,35800000.0
2006-05-04 14:49:00,1.39988,1.4,1.39957,1.39961,39400000.0
2006-05-04 14:50:00,1.39958,1.39995,1.39904,1.39947,54000000.0
2006-05-04 14:51:00,1.39972,1.39998,1.39972,1.3998,32800000.0
2006-05-04 14:52:00,1.39964,1.39989,1.3996,1.39982,35900000.0
2006-05-04 14:53:00,1.39971,1.39977,1.39943,1.39963,27200000.0
2006-05-04 14:54:00,1.39964,1.39988,1.39904,1.39936,33000000.0
2006-05-04 14:55:00,1.39969,1.40009,1.39953,1.4,34600000.0
2006-05-04 14:56:00,1.39984,1.40011,1.39931,1.3999,38800000.0
2006-05-04 14:57:00,1.4,1.4,1.39934,1.39949,38000000.0
2006-05-04 14:58:00,1.4,1.40023,1.39976,1.39976,36200000.0
2006-05-04 14:59:00,1.3997,1.40031,1.3997,1.40017,49300000.0
2006-05-04 15:00:00,1.40044,1.40055,1.39985,1.39985,37600000.0
2006-05-04 15:01:00,1.40015,1.40048,1.39997,1.40021,39800000.0
2006-05-04 15:02:00,1.40032,1.40095,1.40019,1.40092,31400000.0
2006-05-04 15:03:00,1.40099,1.40107,1.40023,1.40039,49400000.0
2006-05-04 15:04:00,1.40035,1.4011,1.40035,1.40098,42400000.0
2006-05-04 15:05:00,1.40076,1.40108,1.40065,1.40098,32800000.0
2006-05-04 15:06:00,1.40088,1.40128,1.4004,1.40117,37400000.0
2006-05-04 15:07:00,1.40146,1.40146,1.40082,1.40096,45800001.0
2006-05-04 15:08:00,1.40093,1.40119,1.40078,1.40111,43200000.0
2006-05-04 15:09:00,1.4012,1.40153,1.40112,1.40143,48600001.0
2006-05-04 15:10:00,1.40114,1.40128,1.4008,1.4009,44400000.0
2006-05-04 15:11:00,1.40094,1.40112,1.40086,1.40086,25600000.0
2006-05-04 15:12:00,1.40069,1.40116,1.40069,1.40097,33400000.0
2006-05-04 15:13:00,1.40087,1.40087,1.4005,1.4005,39300000.0
2006-05-04 15:14:00,1.40017,1.40055,1.40017,1.40043,40200000.0
2006-05-04 15:15:00,1.40044,1.40059,1.39993,1.40025,29800000.0
2006-05-04 15:16:00,1.39998,1.40041,1.39998,1.40041,29600000.0
2006-05-04 15:17:00,1.40041,1.40047,1.40019,1.40047,64900000.0
2006-05-04 15:18:00,1.40036,1.40055,1.4001,1.40045,55800000.0
2006-05-04 15:19:00,1.40027,1.40031,1.39995,1.40008,28000000.0
2006-05-04 15:20:00,1.40007,1.40052,1.40007,1.40047,14400000.0
2006-05-04 15:21:00,1.40039,1.40081,1.40033,1.40081,29600000.0
2006-05-04 15:22:00,1.40061,1.40088,1.40057,1.40081,32800000.0
2006-05-04 15:23:00,1.40103,1.40109,1.4007,1.40081,42200001.0
2006-05-04 15:24:00,1.40095,1.40102,1.40082,1.40086,23000000.0
2006-05-04 15:25:00,1.40075,1.40118,1.40058,1.40096,41000000.0
2006-05-04 15:26:00,1.40097,1.40097,1.40036,1.40052,20000000.0
2006-05-04 15:27:00,1.40067,1.40094,1.40064,1.40083,51500000.0
2006-05-04 15:28:00,1.4006,1.4006,1.40034,1.40048,26200000.0
2006-05-04 15:29:00,1.40061,1.4011,1.40061,1.40092,43800000.0
2006-05-04 15:30:00,1.40082,1.40092,1.40046,1.40091,47600000.0
2006-05-04 15:31:00,1.40098,1.40143,1.40098,1.40125,34600000.0
2006-05-04 15:32:00,1.40123,1.40133,1.40104,1.40125,47600000.0
2006-05-04 15:33:00,1.40117,1.40117,1.40053,1.40103,51800001.0
2006-05-04 15:34:00,1.401,1.40112,1.40076,1.40081,33200000.0
2006-05-04 15:35:00,1.40073,1.4009,1.40034,1.40034,29600000.0
2006-05-04 15:36:00,1.40056,1.40059,1.40019,1.40033,58100000.0
2006-05-04 15:37:00,1.40053,1.40079,1.40053,1.40072,56400000.0
2006-05-04 15:38:00,1.4005,1.40071,1.40029,1.40056,49000000.0
2006-05-04 15:39:00,1.40057,1.40061,1.39983,1.39989,38000000.0
2006-05-04 15:40:00,1.40005,1.40017,1.39975,1.40017,32400001.0
2006-05-04 15:41:00,1.40032,1.40033,1.39995,1.4002,48200000.0
2006-05-04 15:42:00,1.40011,1.4002,1.39952,1.39973,34200000.0
2006-05-04 15:43:00,1.39962,1.40035,1.39948,1.39978,35600000.0
2006-05-04 15:44:00,1.39968,1.39969,1.39932,1.39955,30400000.0
2006-05-04 15:45:00,1.39946,1.39969,1.3992,1.39944,44700000.0
2006-05-04 15:46:00,1.39968,1.39976,1.39931,1.39949,30200000.0
2006-05-04 15:47:00,1.39948,1.39993,1.39946,1.39993,32400000.0
2006-05-04 15:48:00,1.39992,1.40062,1.39987,1.40015,32500000.0
2006-05-04 15:49:00,1.39991,1.40066,1.39991,1.40066,44300000.0
2006-05-04 15:50:00,1.40062,1.40076,1.40033,1.40034,35400000.0
2006-05-04 15:51:00,1.4003,1.40034,1.40013,1.4002,21800000.0
2006-05-04 15:52:00,1.40008,1.40039,1.40004,1.40023,39600000.0
2006-05-04 15:53:00,1.40023,1.40061,1.40023,1.40061,54200000.0
2006-05-04 15:54:00,1.4006,1.4006,1.40023,1.40044,28600000.0
2006-05-04 15:55:00,1.4006,1.4006,1.40028,1.40039,30600000.0
2006-05-04 15:56:00,1.40032,1.40042,1.39998,1.39998,39600000.0
2006-05-04 15:57:00,1.39991,1.40034,1.39991,1.40021,35600000.0
2006-05-04 15:58:00,1.40061,1.40061,1.40023,1.40043,25800000.0
2006-05-04 15:59:00,1.40035,1.40038,1.40015,1.4002,36000000.0
2006-05-04 16:00:00,1.40031,1.40095,1.39949,1.39949,48200000.0
2006-05-04 16:01:00,1.39952,1.40033,1.39944,1.40015,39600000.0
2006-05-04 16:02:00,1.4002,1.40033,1.4001,1.40029,27000000.0
2006-05-04 16:03:00,1.40019,1.40078,1.40019,1.40067,58100001.0
2006-05-04 16:04:00,1.40062,1.40069,1.39982,1.39992,32200000.0
2006-05-04 16:05:00,1.40015,1.40048,1.40015,1.40044,35400000.0
2006-05-04 16:06:00,1.4003,1.40099,1.40022,1.40079,42700000.0
2006-05-04 16:07:00,1.40074,1.40111,1.40069,1.40092,52700000.0
2006-05-04 16:08:00,1.40084,1.40102,1.40057,1.40071,32800000.0
2006-05-04 16:09:00,1.40045,1.40087,1.40044,1.40075,80700000.0
2006-05-04 16:10:00,1.40078,1.40099,1.40069,1.40099,31600000.0
2006-05-04 16:11:00,1.40063,1.40108,1.4006,1.40104,24200000.0
2006-05-04 16:12:00,1.40103,1.40132,1.40103,1.40117,58200000.0
2006-05-04 16:13:00,1.40108,1.40132,1.40094,1.40132,22000000.0
2006-05-04 16:14:00,1.40119,1.40142,1.40104,1.40142,40400000.0
2006-05-04 16:15:00,1.4011,1.4016,1.4011,1.4016,38400000.0
2006-05-04 16:16:00,1.4015,1.40184,1.4015,1.40175,30000000.0
2006-05-04 16:17:00,1.40148,1.40156,1.40139,1.4015,32600000.0
2006-05-04 16:18:00,1.40173,1.40238,1.40173,1.40208,26800000.0
2006-05-04 16:19:00,1.40217,1.40262,1.40197,1.40236,40000000.0
2006-05-04 16:20:00,1.40232,1.40257,1.40225,1.40246,44600000.0
2006-05-04 16:21:00,1.40266,1.40287,1.40244,1.40265,38200000.0
2006-05-04 16:22:00,1.40275,1.40326,1.40275,1.40308,60000001.0
2006-05-04 16:23:00,1.40316,1.40316,1.40283,1.40283,28200000.0
2006-05-04 16:24:00,1.40255,1.40258,1.4014,1.40143,40800000.0
2006-05-04 16:25:00,1.40158,1.40226,1.4011,1.40215,22800000.0
2006-05-04 16:26:00,1.40233,1.40233,1.40185,1.40185,66900001.0
2006-05-04 16:27:00,1.40181,1.4023,1.40181,1.40203,49300000.0
2006-05-04 16:28:00,1.40208,1.40259,1.40203,1.40259,43300000.0
2006-05-04 16:29:00,1.40277,1.4029,1.40261,1.40278,38100000.0
2006-05-04 16:30:00,1.4028,1.40292,1.40256,1.4028,72800000.0
2006-05-04 16:31:00,1.40288,1.40312,1.40262,1.40312,47200000.0
2006-05-04 16:32:00,1.40337,1.40337,1.40287,1.40316,40100000.0
2006-05-04 16:33:00,1.40329,1.40347,1.40328,1.40344,33600000.0
2006-05-04 16:34:00,1.40352,1.40358,1.40324,1.40327,49400000.0
2006-05-04 16:35:00,1.40334,1.4034,1.40295,1.40331,39200000.0
2006-05-04 16:36:00,1.40314,1.40338,1.40302,1.40326,37300000.0
2006-05-04 16:37:00,1.40325,1.40325,1.40286,1.40289,36200000.0
2006-05-04 16:38:00,1.40293,1.40318,1.40273,1.40306,50700000.0
2006-05-04 16:39:00,1.40317,1.40317,1.40295,1.40309,26600000.0
2006-05-04 16:40:00,1.40318,1.40384,1.40318,1.40378,35100000.0
2006-05-04 16:41:00,1.40334,1.40405,1.40334,1.40397,43800000.0
2006-05-04 16:42:00,1.404,1.40403,1.40382,1.40393,43200000.0
2006-05-04 16:43:00,1.40391,1.40391,1.40343,1.4038,31400000.0
2006-05-04 16:44:00,1.40386,1.40389,1.40346,1.40368,47700000.0
2006-05-04 16:45:00,1.40334,1.40377,1.40328,1.40358,61000000.0
2006-05-04 16:46:00,1.40356,1.40359,1.40325,1.40359,48000000.0
2006-05-04 16:47:00,1.40368,1.40419,1.40368,1.40391,31000000.0
2006-05-04 16:48:00,1.40389,1.40409,1.40345,1.4039,20600000.0
2006-05-04 16:49:00,1.4038,1.4044,1.4036,1.4044,48700000.0
2006-05-04 16:50:00,1.40437,1.40443,1.40427,1.40432,32400000.0
2006-05-04 16:51:00,1.40435,1.40435,1.40413,1.40435,15600000.0
2006-05-04 16:52:00,1.40424,1.40424,1.40409,1.40411,34500000.0
2006-05-04 16:53:00,1.4039,1.40416,1.40371,1.40395,42400000.0
2006-05-04 16:54:00,1.4039,1.40416,1.4039,1.40407,34300000.0
2006-05-04 16:55:00,1.40404,1.40404,1.4037,1.40389,30200000.0
2006-05-04 16:56:00,1.40398,1.40454,1.40398,1.40416,45400000.0
2006-05-04 16:57:00,1.4041,1.4046,1.4041,1.40446,43100000.0
2006-05-04 16:58:00,1.40421,1.40438,1.40351,1.40351,44000000.0
2006-05-04 16:59:00,1.40372,1.40383,1.40354,1.4038,39200000.0
2006-05-04 17:00:00,1.40353,1.40411,1.40353,1.40411,51200001.0
2006-05-04 17:01:00,1.40404,1.40448,1.40404,1.40422,42200000.0
2006-05-04 17:02:00,1.40428,1.40444,1.40389,1.40391,31700000.0
2006-05-04 17:03:00,1.40382,1.40395,1.40359,1.40367,38800000.0
2006-05-04 17:04:00,1.40365,1.40418,1.40358,1.40406,38700000.0
2006-05-04 17:05:00,1.4039,1.40428,1.40352,1.40424,72800002.0
2006-05-04 17:06:00,1.40404,1.40429,1.4039,1.40416,35200000.0
2006-05-04 17:07:00,1.40414,1.40437,1.40401,1.40424,40400000.0
2006-05-04 17:08:00,1.40426,1.40462,1.40412,1.40423,35000000.0
2006-05-04 17:09:00,1.40457,1.40472,1.4041,1.40443,50200001.0
2006-05-04 17:10:00,1.40415,1.40462,1.40407,1.40457,40600000.0
2006-05-04 17:11:00,1.4047,1.40486,1.4043,1.40444,36800000.0
2006-05-04 17:12:00,1.40449,1.40466,1.40423,1.40456,25200000.0
2006-05-04 17:13:00,1.40432,1.40432,1.40379,1.40386,50700000.0
2006-05-04 17:14:00,1.40352,1.40397,1.40352,1.40381,75800002.0
2006-05-04 17:15:00,1.40419,1.40473,1.40419,1.40455,32400000.0
2006-05-04 17:16:00,1.40447,1.40454,1.40436,1.40436,38400000.0
2006-05-04 17:17:00,1.40408,1.40416,1.40356,1.40389,42400000.0
2006-05-04 17:18:00,1.40406,1.40406,1.40336,1.40384,47000000.0
2006-05-04 17:19:00,1.40353,1.40369,1.40351,1.40354,32400000.0
2006-05-04 17:20:00,1.40329,1.40344,1.40295,1.40303,40400000.0
2006-05-04 17:21:00,1.40322,1.40322,1.40277,1.40297,45400000.0
2006-05-04 17:22:00,1.40293,1.40325,1.40279,1.40314,53500000.0
2006-05-04 17:23:00,1.40302,1.40355,1.40302,1.40323,30900000.0
2006-05-04 17:24:00,1.4032,1.4032,1.40231,1.40246,35400000.0
2006-05-04 17:25:00,1.4023,1.40272,1.4023,1.40249,47200000.0
2006-05-04 17:26:00,1.40256,1.40266,1.40247,1.40247,69600001.0
2006-05-04 17:27:00,1.40279,1.40304,1.40268,1.4028,25400000.0
2006-05-04 17:28:00,1.40299,1.40299,1.40272,1.40278,53300000.0
2006-05-04 17:29:00,1.40313,1.40348,1.40295,1.40338,51300000.0
2006-05-04 17:30:00,1.40345,1.40349,1.40281,1.40331,55700000.0
2006-05-04 17:31:00,1.40349,1.40383,1.40336,1.40374,24400000.0
2006-05-04 17:32:00,1.40373,1.40411,1.40373,1.40391,28400000.0
2006-05-04 17:33:00,1.40399,1.40407,1.40391,1.40395,49200000.0
2006-05-04 17:34:00,1.40391,1.40411,1.40384,1.40402,46800000.0
2006-05-04 17:35:00,1.404,1.40408,1.4038,1.40408,33700000.0
2006-05-04 17:36:00,1.40409,1.40414,1.40377,1.40384,31200000.0
2006-05-04 17:37:00,1.40387,1.40407,1.40329,1.40368,37800000.0
2006-05-04 17:38:00,1.40361,1.40407,1.40361,1.40361,37600000.0
2006-05-04 17:39:00,1.4037,1.40398,1.40349,1.40398,24800000.0
2006-05-04 17:40:00,1.40392,1.40448,1.40392,1.40436,30000000.0
2006-05-04 17:41:00,1.40438,1.40438,1.40388,1.40411,46500000.0
2006-05-04 17:42:00,1.40418,1.40418,1.40371,1.40382,33000000.0
2006-05-04 17:43:00,1.40395,1.40421,1.40372,1.40416,40500000.0
2006-05-04 17:44:00,1.40417,1.40418,1.40403,1.40406,36000000.0
2006-05-04 17:45:00,1.40411,1.40448,1.40406,1.4044,35000000.0
2006-05-04 17:46:00,1.4045,1.40463,1.40441,1.40463,46300000.0
2006-05-04 17:47:00,1.4045,1.40488,1.40447,1.40447,41600000.0
2006-05-04 17:48:00,1.40448,1.40456,1.40399,1.40456,48000000.0
2006-05-04 17:49:00,1.4045,1.4045,1.40361,1.40422,42000000.0
2006-05-04 17:50:00,1.40421,1.40421,1.40398,1.40417,28700000.0
2006-05-04 17:51:00,1.40401,1.40411,1.4037,1.40387,35600000.0
2006-05-04 17:52:00,1.40378,1.40378,1.40319,1.40355,58600002.0
2006-05-04 17:53:00,1.40355,1.40367,1.40342,1.40352,40000000.0
2006-05-04 17:54:00,1.40343,1.40359,1.40302,1.40356,42600000.0
2006-05-04 17:55:00,1.40357,1.40392,1.40314,1.40392,29800000.0
2006-05-04 17:56:00,1.40386,1.40403,1.40327,1.40327,33000000.0
2006-05-04 17:57:00,1.4034,1.40372,1.403,1.40356,38400000.0
2006-05-04 17:58:00,1.40366,1.40366,1.40328,1.40356,48900000.0
2006-05-04 17:59:00,1.40308,1.4035,1.40308,1.40324,63500000.0
2006-05-04 18:00:00,1.40332,1.40354,1.40318,1.40339,51000000.0
2006-05-04 18:01:00,1.40343,1.40356,1.40297,1.40326,46600001.0
2006-05-04 18:02:00,1.40334,1.40353,1.4033,1.4034,70200001.0
2006-05-04 18:03:00,1.40318,1.40336,1.40274,1.40274,27800000.0
2006-05-04 18:04:00,1.40318,1.40374,1.40318,1.40367,50200001.0
2006-05-04 18:05:00,1.40377,1.4042,1.4036,1.4042,30800000.0
2006-05-04 18:06:00,1.40417,1.40426,1.4039,1.4039,56600000.0
2006-05-04 18:07:00,1.40414,1.40426,1.40398,1.40425,49000000.0
2006-05-04 18:08:00,1.40414,1.40447,1.40414,1.40427,59200002.0
2006-05-04 18:09:00,1.40422,1.4045,1.40416,1.4042,36200000.0
2006-05-04 18:10:00,1.40409,1.40426,1.40393,1.40426,31600000.0
2006-05-04 18:11:00,1.40448,1.40448,1.40403,1.40431,53200000.0
2006-05-04 18:12:00,1.40418,1.40429,1.40331,1.40331,45100000.0
2006-05-04 18:13:00,1.40324,1.40357,1.40308,1.40345,33300000.0
2006-05-04 18:14:00,1.4029,1.40367,1.4029,1.40362,39300000.0
2006-05-04 18:15:00,1.40371,1.40381,1.40371,1.40373,35400000.0
2006-05-04 18:16:00,1.4038,1.40418,1.40356,1.40414,37400000.0
2006-05-04 18:17:00,1.4043,1.40442,1.40394,1.40403,74100001.0
2006-05-04 18:18:00,1.40421,1.40441,1.404,1.40434,34600000.0
2006-05-04 18:19:00,1.40445,1.40447,1.40435,1.40436,32200000.0
2006-05-04 18:20:00,1.4044,1.40455,1.40411,1.4043,33600000.0
2006-05-04 18:21:00,1.40442,1.40447,1.40427,1.4043,51000001.0
2006-05-04 18:22:00,1.40445,1.40502,1.40445,1.40472,35900000.0
2006-05-04 18:23:00,1.40477,1.40494,1.40477,1.40487,40200000.0
2006-05-04 18:24:00,1.40482,1.40499,1.40472,1.40484,54600000.0
2006-05-04 18:25:00,1.40502,1.40504,1.4048,1.40489,41800000.0
2006-05-04 18:26:00,1.40468,1.40468,1.40456,1.40459,23000000.0
2006-05-04 18:27:00,1.40458,1.40489,1.40448,1.40457,36400000.0
2006-05-04 18:28:00,1.40425,1.40439,1.40418,1.40421,33700000.0
2006-05-04 18:29:00,1.40418,1.40472,1.40417,1.4047,44000001.0
2006-05-04 18:30:00,1.40487,1.40487,1.40459,1.40461,37800000.0
2006-05-04 18:31:00,1.40457,1.40463,1.40442,1.40457,32400000.0
2006-05-04 18:32:00,1.4047,1.40485,1.40458,1.40485,47000001.0
2006-05-04 18:33:00,1.40505,1.40505,1.40454,1.40454,40600000.0
2006-05-04 18:34:00,1.40445,1.4047,1.40445,1.40463,35800000.0
2006-05-04 18:35:00,1.40469,1.40471,1.40423,1.4047,38300000.0
2006-05-04 18:36:00,1.40458,1.40474,1.4044,1.4044,65500001.0
2006-05-04 18:37:00,1.40461,1.40479,1.40451,1.40466,33700000.0
2006-05-04 18:38:00,1.40458,1.40505,1.40457,1.40493,29400000.0
2006-05-04 18:39:00,1.40459,1.40486,1.40459,1.40486,70900000.0
2006-05-04 18:40:00,1.40487,1.40497,1.40481,1.40481,25400000.0
2006-05-04 18:41:00,1.40492,1.40557,1.40492,1.40536,28000000.0
2006-05-04 18:42:00,1.40523,1.40523,1.40496,1.40523,35200000.0
2006-05-04 18:43:00,1.4051,1.40535,1.40497,1.40511,37000000.0
2006-05-04 18:44:00,1.40522,1.40532,1.40513,1.40516,36300000.0
2006-05-04 18:45:00,1.40543,1.40546,1.4051,1.4051,39600000.0
2006-05-04 18:46:00,1.40537,1.40538,1.40506,1.40506,28900000.0
2006-05-04 18:47:00,1.40515,1.40515,1.40499,1.40501,28200000.0
2006-05-04 18:48:00,1.40507,1.40565,1.40507,1.40525,37200000.0
2006-05-04 18:49:00,1.40519,1.40519,1.40482,1.40498,37300000.0
2006-05-04 18:50:00,1.40508,1.40528,1.40496,1.40512,32400000.0
2006-05-04 18:51:00,1.40491,1.40491,1.40451,1.40454,40900000.0
2006-05-04 18:52:00,1.40404,1.40436,1.40404,1.40416,49400000.0
2006-05-04 18:53:00,1.4045,1.40473,1.40441,1.40449,29900000.0
2006-05-04 18:54:00,1.40456,1.40456,1.40404,1.40446,39600001.0
2006-05-04 18:55:00,1.40424,1.40461,1.40424,1.40461,21000000.0
2006-05-04 18:56:00,1.40432,1.40472,1.40412,1.40412,34200000.0
2006-05-04 18:57:00,1.40449,1.40452,1.40446,1.40446,32000000.0
2006-05-04 18:58:00,1.40447,1.40448,1.40432,1.40438,54900001.0
2006-05-04 18:59:00,1.4046,1.4047,1.40428,1.40458,35600000.0
2006-05-04 19:00:00,1.40472,1.40474,1.40432,1.40474,30600000.0
2006-05-04 19:01:00,1.40478,1.40478,1.40426,1.40442,38600000.0
2006-05-04 19:02:00,1.40443,1.40454,1.40435,1.40454,28700000.0
2006-05-04 19:03:00,1.40443,1.40473,1.40438,1.40449,46000000.0
2006-05-04 19:04:00,1.40447,1.40471,1.40433,1.40455,61400000.0
2006-05-04 19:05:00,1.40469,1.40472,1.40438,1.4045,30400000.0
2006-05-04 19:06:00,1.40462,1.40462,1.40434,1.40436,34200000.0
2006-05-04 19:07:00,1.40423,1.40465,1.4042,1.40465,61600000.0
2006-05-04 19:08:00,1.40428,1.40436,1.40408,1.40414,50400000.0
2006-05-04 19:09:00,1.40429,1.40429,1.40408,1.4042,23600000.0
2006-05-04 19:10:00,1.40448,1.40452,1.40409,1.40409,39400000.0
2006-05-04 19:11:00,1.40455,1.40471,1.40452,1.40457,54500000.0
2006-05-04 19:12:00,1.40426,1.40458,1.40423,1.40458,40500000.0
2006-05-04 19:13:00,1.40459,1.40466,1.40442,1.40465,44300000.0
2006-05-04 19:14:00,1.4046,1.40484,1.40443,1.40484,34200000.0
2006-05-04 19:15:00,1.40474,1.40474,1.40435,1.40472,36700000.0
2006-05-04 19:16:00,1.40462,1.40491,1.40462,1.40483,39000000.0
2006-05-04 19:17:00,1.40482,1.40493,1.40471,1.40477,27800000.0
2006-05-04 19:18:00,1.40477,1.40477,1.40457,1.40469,57800001.0
2006-05-04 19:19:00,1.40464,1.40464,1.40394,1.40433,33800000.0
2006-05-04 19:20:00,1.40434,1.40445,1.40403,1.40434,26400000.0
2006-05-04 19:21:00,1.40432,1.40455,1.40431,1.40431,34100000.0
2006-05-04 19:22:00,1.40451,1.40475,1.4044,1.40463,39100000.0
2006-05-04 19:23:00,1.40452,1.40481,1.40428,1.40481,32200000.0
2006-05-04 19:24:00,1.40479,1.40487,1.40463,1.40465,38400000.0
2006-05-04 19:25:00,1.40476,1.40485,1.40463,1.40485,36800001.0
2006-05-04 19:26:00,1.40464,1.40489,1.40445,1.40469,22000000.0
2006-05-04 19:27:00,1.40461,1.40481,1.40439,1.40481,28200000.0
2006-05-04 19:28:00,1.40469,1.40488,1.40461,1.40467,52800000.0
2006-05-04 19:29:00,1.40465,1.40502,1.40455,1.40502,39200000.0
2006-05-04 19:30:00,1.40567,1.4057,1.40544,1.40544,41000000.0
2006-05-04 19:31:00,1.40546,1.40546,1.40517,1.40535,45200000.0
2006-05-04 19:32:00,1.40532,1.40548,1.40522,1.40536,44800000.0
2006-05-04 19:33:00,1.40542,1.40548,1.4048,1.40487,30100000.0
2006-05-04 19:34:00,1.40467,1.40467,1.40425,1.40431,20800000.0
2006-05-04 19:35:00,1.4043,1.40444,1.40403,1.40439,35200000.0
2006-05-04 19:36:00,1.40415,1.40435,1.404,1.40404,38800000.0
2006-05-04 19:37:00,1.40415,1.40419,1.4038,1.4038,31100000.0
2006-05-04 19:38:00,1.40385,1.40427,1.40385,1.40407,34300000.0
2006-05-04 19:39:00,1.40426,1.40444,1.40417,1.40433,58900000.0
2006-05-04 19:40:00,1.40412,1.40444,1.40402,1.40422,63700000.0
2006-05-04 19:41:00,1.40429,1.40444,1.4042,1.40444,39500000.0
2006-05-04 19:42:00,1.40433,1.40446,1.40417,1.40441,35000000.0
2006-05-04 19:43:00,1.40419,1.40419,1.40373,1.40417,23000000.0
2006-05-04 19:44:00,1.40414,1.40423,1.40392,1.40412,34500000.0
2006-05-04 19:45:00,1.40407,1.40418,1.40396,1.40396,40600000.0
2006-05-04 19:46:00,1.404,1.40434,1.40394,1.40394,30800000.0
2006-05-04 19:47:00,1.40426,1.40484,1.40426,1.40463,36400000.0
2006-05-04 19:48:00,1.40469,1.40469,1.40448,1.40452,28600000.0
2006-05-04 19:49:00,1.40451,1.40464,1.40441,1.40441,30000000.0
2006-05-04 19:50:00,1.40469,1.40471,1.40448,1.40464,24600000.0
2006-05-04 19:51:00,1.40446,1.40474,1.40446,1.40459,45100000.0
2006-05-04 19:52:00,1.40451,1.40478,1.40443,1.40459,23600000.0
2006-05-04 19:53:00,1.40465,1.40481,1.40448,1.40467,29600000.0
2006-05-04 19:54:00,1.40461,1.4048,1.40461,1.40476,43700000.0
2006-05-04 19:55:00,1.40473,1.40496,1.40473,1.40496,18400000.0
2006-05-04 19:56:00,1.40508,1.40527,1.40494,1.40511,40200000.0
2006-05-04 19:57:00,1.40517,1.40522,1.40497,1.40513,29600000.0
2006-05-04 19:58:00,1.40503,1.40522,1.40499,1.40501,34400000.0
2006-05-04 19:59:00,1.40503,1.4051,1.40486,1.40486,29400000.0
2006-05-04 20:00:00,1.40494,1.40534,1.40487,1.40487,44700000.0
2006-05-04 20:01:00,1.40536,1.40541,1.40516,1.40516,57600000.0
2006-05-04 20:02:00,1.40537,1.40579,1.40537,1.40579,30000000.0
2006-05-04 20:03:00,1.40585,1.40585,1.4056,1.4057,31600000.0
2006-05-04 20:04:00,1.4057,1.40598,1.40551,1.40573,88200001.0
2006-05-04 20:05:00,1.40567,1.406,1.40567,1.40574,47400000.0
2006-05-04 20:06:00,1.40587,1.40611,1.40586,1.40594,29800000.0
2006-05-04 20:07:00,1.40584,1.40642,1.40574,1.40639,38700000.0
2006-05-04 20:08:00,1.40645,1.40671,1.40626,1.40656,38600001.0
2006-05-04 20:09:00,1.40642,1.40649,1.40632,1.40643,28000000.0
2006-05-04 20:10:00,1.40607,1.40769,1.40607,1.40769,48000000.0
2006-05-04 20:11:00,1.40804,1.40827,1.40777,1.4079,40000000.0
2006-05-04 20:12:00,1.40795,1.40795,1.40739,1.40768,35000000.0
2006-05-04 20:13:00,1.40771,1.40802,1.40771,1.40796,59200001.0
2006-05-04 20:14:00,1.40766,1.40766,1.40692,1.40722,54800000.0
2006-05-04 20:15:00,1.40739,1.40763,1.40732,1.40763,28400000.0
2006-05-04 20:16:00,1.40757,1.40781,1.40741,1.40741,28600000.0
2006-05-04 20:17:00,1.40738,1.40755,1.40716,1.40753,55800001.0
2006-05-04 20:18:00,1.40753,1.40763,1.40738,1.40743,33800000.0
2006-05-04 20:19:00,1.40753,1.40753,1.40699,1.40722,46800000.0
2006-05-04 20:20:00,1.40721,1.40721,1.40672,1.40687,43500000.0
2006-05-04 20:21:00,1.40674,1.40682,1.40673,1.40682,52000000.0
2006-05-04 20:22:00,1.4068,1.40693,1.40661,1.40666,28200000.0
2006-05-04 20:23:00,1.40647,1.40647,1.40605,1.4062,44400000.0
2006-05-04 20:24:00,1.40652,1.4067,1.40615,1.40615,28400000.0
2006-05-04 20:25:00,1.40642,1.40668,1.40624,1.40647,56600000.0
2006-05-04 20:26:00,1.40661,1.40664,1.40616,1.40633,53600000.0
2006-05-04 20:27:00,1.40661,1.40661,1.40592,1.40597,39200000.0
2006-05-04 20:28:00,1.4062,1.40643,1.406,1.4062,25200000.0
2006-05-04 20:29:00,1.40616,1.40621,1.40573,1.40616,44800000.0
2006-05-04 20:30:00,1.40614,1.40634,1.40611,1.40629,53400001.0
2006-05-04 20:31:00,1.40622,1.40632,1.40553,1.40591,50600001.0
2006-05-04 20:32:00,1.40574,1.40639,1.40519,1.40628,32000000.0
2006-05-04 20:33:00,1.40682,1.40682,1.40636,1.4066,37600000.0
2006-05-04 20:34:00,1.4065,1.40679,1.40647,1.40679,38800000.0
2006-05-04 20:35:00,1.40692,1.40694,1.40654,1.40669,63900000.0
2006-05-04 20:36:00,1.4068,1.40698,1.40648,1.40671,37300000.0
2006-05-04 20:37:00,1.40678,1.40705,1.40666,1.40689,44600000.0
2006-05-04 20:38:00,1.40687,1.40696,1.40666,1.40668,37600000.0
2006-05-04 20:39:00,1.40646,1.40679,1.4064,1.40655,57500000.0
2006-05-04 20:40:00,1.40656,1.40677,1.40656,1.40667,51300000.0
2006-05-04 20:41:00,1.40691,1.40712,1.4066,1.40691,50400000.0
2006-05-04 20:42:00,1.40671,1.40688,1.4064,1.40684,46700000.0
2006-05-04 20:43:00,1.40674,1.40693,1.40648,1.40648,23000000.0
2006-05-04 20:44:00,1.4068,1.40688,1.40654,1.40669,25000000.0
2006-05-04 20:45:00,1.40657,1.40677,1.40657,1.40658,46200000.0
2006-05-04 20:46:00,1.40691,1.40701,1.40684,1.40686,37400000.0
2006-05-04 20:47:00,1.40683,1.40707,1.40656,1.40676,20400000.0
2006-05-04 20:48:00,1.40653,1.40665,1.40643,1.40648,27800000.0
2006-05-04 20:49:00,1.40639,1.40648,1.40638,1.40645,36800000.0
2006-05-04 20:50:00,1.40641,1.40657,1.40633,1.40657,49000001.0
2006-05-04 20:51:00,1.40648,1.40671,1.40648,1.40663,44600000.0
2006-05-04 20:52:00,1.40671,1.40691,1.4067,1.40677,19600000.0
2006-05-04 20:53:00,1.40657,1.40674,1.40657,1.40671,49500000.0
2006-05-04 20:54:00,1.40641,1.40681,1.40641,1.40666,47400000.0
2006-05-04 20:55:00,1.40675,1.40696,1.40666,1.40692,23200000.0
2006-05-04 20:56:00,1.40681,1.40701,1.40676,1.40701,35200000.0
2006-05-04 20:57:00,1.40687,1.40687,1.40657,1.40657,24000000.0
2006-05-04 20:58:00,1.40654,1.40661,1.4064,1.40659,46600000.0
2006-05-04 20:59:00,1.40653,1.40665,1.40646,1.40662,66900000.0
2006-05-04 21:00:00,1.40654,1.40666,1.40602,1.40631,34200000.0
2006-05-04 21:01:00,1.40647,1.4068,1.40615,1.40615,30400000.0
2006-05-04 21:02:00,1.40655,1.40674,1.40625,1.40661,51000000.0
2006-05-04 21:03:00,1.40645,1.40645,1.4063,1.4063,30400000.0
2006-05-04 21:04:00,1.40645,1.40645,1.4063,1.40645,39400000.0
2006-05-04 21:05:00,1.40623,1.40659,1.40623,1.40641,57500000.0
2006-05-04 21:06:00,1.40652,1.40669,1.40643,1.40669,25000000.0
2006-05-04 21:07:00,1.40663,1.40663,1.40628,1.40628,18400000.0
2006-05-04 21:08:00,1.40627,1.40641,1.40626,1.40635,32600000.0
2006-05-04 21:09:00,1.40635,1.4065,1.40623,1.4065,27600000.0
2006-05-04 21:10:00,1.40663,1.40678,1.4065,1.40659,34200000.0
2006-05-04 21:11:00,1.40666,1.40701,1.40659,1.40685,54200000.0
2006-05-04 21:12:00,1.40695,1.40729,1.40692,1.40698,35800000.0
2006-05-04 21:13:00,1.40691,1.40718,1.40687,1.40687,43100000.0
2006-05-04 21:14:00,1.4069,1.40709,1.40681,1.40691,40400000.0
2006-05-04 21:15:00,1.40702,1.40735,1.40702,1.40735,58300000.0
2006-05-04 21:16:00,1.40706,1.40733,1.40706,1.40733,41400001.0
2006-05-04 21:17:00,1.40721,1.4075,1.40696,1.40696,54000000.0
2006-05-04 21:18:00,1.40737,1.40737,1.40664,1.40729,40100000.0
2006-05-04 21:19:00,1.40746,1.40746,1.40715,1.40718,22000000.0
2006-05-04 21:20:00,1.40716,1.40733,1.40704,1.40709,53400001.0
2006-05-04 21:21:00,1.40704,1.40717,1.40692,1.40706,21400000.0
2006-05-04 21:22:00,1.4068,1.40728,1.4068,1.40708,35000000.0
2006-05-04 21:23:00,1.40691,1.40703,1.40657,1.40657,58400000.0
2006-05-04 21:24:00,1.40689,1.40714,1.40676,1.40687,54800001.0
2006-05-04 21:25:00,1.40695,1.40722,1.40677,1.40677,52300000.0
2006-05-04 21:26:00,1.40708,1.40728,1.40705,1.40706,35000000.0
2006-05-04 21:27:00,1.40703,1.40714,1.40703,1.40704,23200000.0
2006-05-04 21:28:00,1.40707,1.40728,1.40707,1.40728,36600000.0
2006-05-04 21:29:00,1.40734,1.40734,1.40718,1.40723,44800000.0
2006-05-04 21:30:00,1.40723,1.40736,1.40705,1.40705,30600000.0
2006-05-04 21:31:00,1.40689,1.40689,1.4067,1.40671,52600000.0
2006-05-04 21:32:00,1.40669,1.40679,1.40665,1.4067,43500000.0
2006-05-04 21:33:00,1.40673,1.40679,1.40649,1.40661,45400000.0
2006-05-04 21:34:00,1.40659,1.40662,1.40626,1.40633,32800000.0
2006-05-04 21:35:00,1.40626,1.40626,1.40583,1.4062,21200000.0
2006-05-04 21:36:00,1.40632,1.40632,1.40596,1.40623,39000000.0
2006-05-04 21:37:00,1.40624,1.4063,1.4061,1.40627,27800000.0
2006-05-04 21:38:00,1.40628,1.40628,1.4061,1.4062,35400000.0
2006-05-04 21:39:00,1.40591,1.40618,1.40591,1.40607,44200000.0
2006-05-04 21:40:00,1.40589,1.4061,1.40589,1.4061,21000000.0
2006-05-04 21:41:00,1.40604,1.40622,1.40598,1.40609,41200000.0
2006-05-04 21:42:00,1.40613,1.40625,1.40567,1.40567,26700000.0
2006-05-04 21:43:00,1.4058,1.40586,1.40548,1.40583,36200000.0
2006-05-04 21:44:00,1.40578,1.40591,1.40564,1.40564,32800000.0
2006-05-04 21:45:00,1.40577,1.4058,1.40551,1.40571,41600000.0
2006-05-04 21:46:00,1.40569,1.40579,1.40544,1.40556,44600000.0
2006-05-04 21:47:00,1.40548,1.40574,1.40548,1.40561,23200000.0
2006-05-04 21:48:00,1.40579,1.40579,1.4054,1.4056,56000001.0
2006-05-04 21:49:00,1.40579,1.4059,1.40574,1.40587,35600000.0
2006-05-04 21:50:00,1.40598,1.40598,1.4056,1.40564,61800000.0
2006-05-04 21:51:00,1.40564,1.4059,1.40564,1.40579,34000000.0
2006-05-04 21:52:00,1.40568,1.40607,1.40568,1.40607,46200001.0
2006-05-04 21:53:00,1.40597,1.40613,1.40591,1.40591,23000000.0
2006-05-04 21:54:00,1.40596,1.40636,1.40596,1.40615,48600000.0
2006-05-04 21:55:00,1.40617,1.40646,1.40613,1.40632,58800000.0
2006-05-04 21:56:00,1.40622,1.40635,1.40615,1.40623,37200000.0
2006-05-04 21:57:00,1.40624,1.40666,1.40607,1.40613,54200000.0
2006-05-04 21:58:00,1.40602,1.40628,1.40596,1.40599,28900000.0
2006-05-04 21:59:00,1.40599,1.40613,1.40567,1.40587,34000000.0
2006-05-04 22:00:00,1.40616,1.40639,1.40597,1.40635,34200000.0
2006-05-04 22:01:00,1.40618,1.40632,1.40609,1.40613,32800000.0
2006-05-04 22:02:00,1.40621,1.40628,1.40601,1.4061,34200001.0
2006-05-04 22:03:00,1.40633,1.40645,1.40611,1.40645,22400000.0
2006-05-04 22:04:00,1.40643,1.40663,1.40631,1.40643,18600000.0
2006-05-04 22:05:00,1.40653,1.40653,1.40599,1.40616,43000000.0
2006-05-04 22:06:00,1.40625,1.40625,1.40577,1.40604,44600000.0
2006-05-04 22:07:00,1.40607,1.40634,1.40607,1.40615,40000000.0
2006-05-04 22:08:00,1.40585,1.40632,1.40585,1.40618,29400000.0
2006-05-04 22:09:00,1.40607,1.40615,1.40576,1.40598,38900000.0
2006-05-04 22:10:00,1.40604,1.40646,1.40604,1.40646,63400001.0
2006-05-04 22:11:00,1.40639,1.4064,1.40614,1.40619,30400000.0
2006-05-04 22:12:00,1.40627,1.40627,1.40584,1.40584,44200000.0
2006-05-04 22:13:00,1.40581,1.40593,1.40581,1.40583,40300000.0
2006-05-04 22:14:00,1.40569,1.40611,1.40569,1.40597,45800000.0
2006-05-04 22:15:00,1.40616,1.40632,1.40606,1.40617,33600000.0
2006-05-04 22:16:00,1.40611,1.40632,1.40601,1.40601,38200000.0
2006-05-04 22:17:00,1.40624,1.40624,1.40595,1.40599,31300000.0
2006-05-04 22:18:00,1.40601,1.40605,1.40595,1.40595,33400000.0
2006-05-04 22:19:00,1.40589,1.40609,1.40589,1.40596,26800000.0
2006-05-04 22:20:00,1.40588,1.40595,1.40563,1.40576,36600000.0
2006-05-04 22:21:00,1.40563,1.40578,1.40538,1.40565,41000000.0
2006-05-04 22:22:00,1.40573,1.40573,1.40548,1.40563,55700000.0
2006-05-04 22:23:00,1.40572,1.40572,1.40545,1.40545,28900000.0
2006-05-04 22:24:00,1.40558,1.40562,1.40538,1.40553,45600000.0
2006-05-04 22:25:00,1.40543,1.40553,1.40533,1.40548,42600000.0
2006-05-04 22:26:00,1.40528,1.40558,1.40528,1.40558,21400000.0
2006-05-04 22:27:00,1.40537,1.40541,1.40497,1.40528,33800000.0
2006-05-04 22:28:00,1.40517,1.40543,1.40513,1.40542,42000000.0
2006-05-04 22:29:00,1.40552,1.40563,1.40537,1.40551,26900000.0
2006-05-04 22:30:00,1.40552,1.40555,1.40539,1.40545,38500000.0
2006-05-04 22:31:00,1.40545,1.4056,1.40475,1.40559,40000000.0
2006-05-04 22:32:00,1.40551,1.40562,1.40543,1.40547,57600001.0
2006-05-04 22:33:00,1.40539,1.40552,1.40533,1.40539,37200000.0
2006-05-04 22:34:00,1.40535,1.40551,1.40517,1.40532,48200000.0
2006-05-04 22:35:00,1.40541,1.40561,1.40541,1.4055,32800000.0
2006-05-04 22:36:00,1.40561,1.40561,1.40465,1.40465,35300000.0
2006-05-04 22:37:00,1.40524,1.40535,1.40511,1.40533,47200000.0
2006-05-04 22:38:00,1.4053,1.40554,1.4053,1.4055,39100000.0
2006-05-04 22:39:00,1.40541,1.40546,1.40523,1.40529,38400001.0
2006-05-04 22:40:00,1.40542,1.40561,1.40501,1.40501,49000000.0
2006-05-04 22:41:00,1.40527,1.40531,1.40509,1.4051,49400001.0
2006-05-04 22:42:00,1.40516,1.40516,1.40488,1.405,38000000.0
2006-05-04 22:43:00,1.40503,1.4051,1.40487,1.40499,35200000.0
2006-05-04 22:44:00,1.40481,1.40496,1.40476,1.40496,41200000.0
2006-05-04 22:45:00,1.40489,1.40494,1.40478,1.40478,39100000.0
2006-05-04 22:46:00,1.40453,1.40458,1.40437,1.40437,33400000.0
2006-05-04 22:47:00,1.40441,1.40441,1.40421,1.40431,36600000.0
2006-05-04 22:48:00,1.40411,1.40444,1.40411,1.4042,32000000.0
2006-05-04 22:49:00,1.4042,1.40449,1.40394,1.40441,27300000.0
2006-05-04 22:50:00,1.40464,1.40481,1.40454,1.40454,29100000.0
2006-05-04 22:51:00,1.40466,1.40474,1.40456,1.40471,34800000.0
2006-05-04 22:52:00,1.40469,1.40485,1.40455,1.40455,53600001.0
2006-05-04 22:53:00,1.40471,1.40491,1.40441,1.40491,63600001.0
2006-05-04 22:54:00,1.40481,1.40481,1.4045,1.40455,30200000.0
2006-05-04 22:55:00,1.40472,1.40472,1.40444,1.40452,13600000.0
2006-05-04 22:56:00,1.40502,1.40502,1.40483,1.40497,31800000.0
2006-05-04 22:57:00,1.40485,1.40485,1.40435,1.40435,31400000.0
2006-05-04 22:58:00,1.40453,1.40453,1.40444,1.40444,29300000.0
2006-05-04 22:59:00,1.40462,1.40466,1.40444,1.40456,49400000.0
2006-05-04 23:00:00,1.40451,1.40461,1.40433,1.40433,33200000.0
2006-05-04 23:01:00,1.4047,1.4047,1.4043,1.4043,31800000.0
2006-05-04 23:02:00,1.4044,1.4044,1.4043,1.4043,31800000.0
2006-05-04 23:03:00,1.4042,1.4044,1.4042,1.4044,31800000.0
2006-05-04 23:04:00,1.4043,1.4047,1.4043,1.4047,31800000.0
2006-05-04 23:05:00,1.4048,1.4048,1.4045,1.4046,31800000.0
2006-05-04 23:06:00,1.4049,1.4049,1.4046,1.4047,31800000.0
2006-05-04 23:07:00,1.4049,1.4049,1.4049,1.4049,31800000.0
2006-05-04 23:08:00,1.4047,1.4048,1.4047,1.4047,31800000.0
2006-05-04 23:09:00,1.4049,1.4049,1.4044,1.4045,31800000.0
2006-05-04 23:10:00,1.4044,1.4049,1.4044,1.4049,31800000.0
2006-05-04 23:11:00,1.4047,1.4047,1.4045,1.4047,31800000.0
2006-05-04 23:12:00,1.4049,1.4055,1.4049,1.4052,31800000.0
2006-05-04 23:13:00,1.4053,1.406,1.4052,1.4059,31800000.0
2006-05-04 23:14:00,1.406,1.4066,1.4059,1.4064,31800000.0
2006-05-04 23:15:00,1.4062,1.4066,1.406,1.4062,31800000.0
2006-05-04 23:16:00,1.4061,1.4066,1.4061,1.4066,31800000.0
2006-05-04 23:17:00,1.4068,1.407,1.4068,1.4068,31800000.0
2006-05-04 23:18:00,1.407,1.4081,1.407,1.4072,31800000.0
2006-05-04 23:19:00,1.4071,1.4073,1.4071,1.4071,31800000.0
2006-05-04 23:20:00,1.4073,1.4074,1.4071,1.4071,31800000.0
2006-05-04 23:21:00,1.4073,1.4073,1.4073,1.4073,31800000.0
2006-05-04 23:22:00,1.4071,1.4073,1.4071,1.4073,31800000.0
2006-05-04 23:23:00,1.4071,1.4071,1.4069,1.407,31800000.0
2006-05-04 23:24:00,1.4071,1.4073,1.407,1.407,31800000.0
2006-05-04 23:25:00,1.4069,1.4069,1.4066,1.4067,31800000.0
2006-05-04 23:26:00,1.4064,1.4067,1.4063,1.4063,31800000.0
2006-05-04 23:28:00,1.4066,1.4066,1.4062,1.4062,31800000.0
2006-05-04 23:29:00,1.406,1.406,1.4055,1.4058,31800000.0
2006-05-04 23:30:00,1.4059,1.4059,1.4058,1.4058,31800000.0
2006-05-04 23:31:00,1.4054,1.4058,1.4054,1.4058,31800000.0
2006-05-04 23:32:00,1.40442,1.40506,1.40442,1.40506,31800000.0
2006-05-04 23:33:00,1.40503,1.40518,1.40503,1.40515,38500000.0
2006-05-04 23:34:00,1.40525,1.40525,1.40491,1.40496,52800000.0
2006-05-04 23:35:00,1.40514,1.40514,1.40494,1.40499,18200000.0
2006-05-04 23:36:00,1.40516,1.40519,1.40506,1.40506,44600000.0
2006-05-04 23:37:00,1.40514,1.40516,1.40506,1.40514,46300000.0
2006-05-04 23:38:00,1.40514,1.40524,1.40505,1.40518,38600000.0
2006-05-04 23:39:00,1.40621,1.40621,1.40608,1.40616,44800000.0
2006-05-04 23:40:00,1.40611,1.40611,1.40486,1.40603,48200000.0
2006-05-04 23:41:00,1.40576,1.40774,1.40576,1.4076,45000000.0
2006-05-04 23:42:00,1.40852,1.40877,1.4084,1.40871,27600000.0
2006-05-04 23:43:00,1.40884,1.40885,1.40573,1.40573,52000001.0
2006-05-04 23:44:00,1.40761,1.40849,1.40761,1.40849,42600000.0
2006-05-04 23:45:00,1.40833,1.40833,1.40763,1.40766,35000000.0
2006-05-04 23:46:00,1.40774,1.40816,1.40762,1.40762,31200000.0
2006-05-04 23:47:00,1.4075,1.40758,1.40703,1.40705,53800000.0
2006-05-04 23:48:00,1.40707,1.40762,1.40687,1.40762,44000000.0
2006-05-04 23:49:00,1.40782,1.40785,1.40747,1.40767,36400000.0
2006-05-04 23:50:00,1.40772,1.40785,1.40748,1.40769,38000000.0
2006-05-04 23:51:00,1.40777,1.40777,1.40745,1.40759,50000000.0
2006-05-04 23:52:00,1.40754,1.40754,1.40706,1.40726,29200000.0
2006-05-04 23:53:00,1.40752,1.40759,1.40733,1.40759,35200001.0
2006-05-04 23:54:00,1.40762,1.40767,1.40697,1.40697,30200000.0
2006-05-04 23:55:00,1.40742,1.40762,1.40742,1.40762,46600000.0
2006-05-04 23:56:00,1.40767,1.40767,1.40737,1.40749,51200001.0
2006-05-04 23:57:00,1.4075,1.40755,1.40743,1.40755,31600000.0
2006-05-04 23:58:00,1.40734,1.40734,1.40679,1.40704,27800000.0
2006-05-04 23:59:00,1.40704,1.40711,1.40683,1.40689,38400000.0
2006-05-05 00:00:00,1.40701,1.40715,1.40688,1.40695,37800000.0
2006-05-05 00:01:00,1.40704,1.4072,1.40689,1.4072,37800000.0
2006-05-05 00:02:00,1.40714,1.40714,1.40653,1.40696,43800000.0
2006-05-05 00:03:00,1.40714,1.40738,1.40694,1.40737,52600001.0
2006-05-05 00:04:00,1.4074,1.4075,1.4074,1.40746,41500000.0
2006-05-05 00:05:00,1.40739,1.40739,1.40683,1.40683,20800000.0
2006-05-05 00:06:00,1.40674,1.40685,1.40658,1.40676,44800000.0
2006-05-05 00:07:00,1.40661,1.40675,1.40652,1.40662,25600000.0
2006-05-05 00:08:00,1.40692,1.40704,1.40674,1.40704,35000000.0
2006-05-05 00:09:00,1.40679,1.40689,1.40659,1.40668,37400000.0
2006-05-05 00:10:00,1.4067,1.40681,1.40658,1.40671,45700000.0
2006-05-05 00:11:00,1.40679,1.40689,1.40664,1.40689,26400000.0
2006-05-05 00:12:00,1.40701,1.40701,1.40678,1.40678,30800000.0
2006-05-05 00:13:00,1.40693,1.40693,1.4065,1.40679,41000000.0
2006-05-05 00:14:00,1.40675,1.4069,1.40665,1.4069,45700000.0
2006-05-05 00:15:00,1.40676,1.40691,1.40676,1.40676,17200000.0
2006-05-05 00:16:00,1.40689,1.40696,1.40673,1.40676,37800000.0
2006-05-05 00:17:00,1.40678,1.40711,1.40678,1.40711,49600000.0
2006-05-05 00:18:00,1.40729,1.40756,1.40729,1.40732,41400000.0
2006-05-05 00:19:00,1.40742,1.40748,1.4073,1.40748,35600000.0
2006-05-05 00:20:00,1.40755,1.40755,1.40716,1.40716,36100000.0
2006-05-05 00:21:00,1.40751,1.40761,1.40743,1.40755,40100000.0
2006-05-05 00:22:00,1.40742,1.40771,1.40742,1.40765,25800000.0
2006-05-05 00:23:00,1.40771,1.40812,1.40748,1.40775,51400001.0
2006-05-05 00:24:00,1.40792,1.40792,1.40769,1.40776,44700000.0
2006-05-05 00:25:00,1.40761,1.40775,1.40732,1.40745,65300001.0
2006-05-05 00:26:00,1.40749,1.40752,1.40734,1.40742,34000000.0
2006-05-05 00:27:00,1.40746,1.40749,1.40728,1.40728,40200000.0
2006-05-05 00:28:00,1.40744,1.40749,1.4072,1.40734,36700000.0
2006-05-05 00:29:00,1.4073,1.40741,1.40718,1.40726,32800000.0
2006-05-05 00:30:00,1.4071,1.4075,1.4071,1.40737,44000001.0
2006-05-05 00:31:00,1.40724,1.40724,1.40711,1.40722,35000000.0
2006-05-05 00:32:00,1.40719,1.40728,1.407,1.407,30600000.0
2006-05-05 00:33:00,1.4071,1.4071,1.40683,1.40704,48200001.0
2006-05-05 00:34:00,1.40694,1.40709,1.40681,1.40681,39000000.0
2006-05-05 00:35:00,1.40714,1.40714,1.40694,1.40709,36600000.0
2006-05-05 00:36:00,1.40704,1.40704,1.40689,1.40697,34200000.0
2006-05-05 00:37:00,1.40706,1.40706,1.40691,1.40691,28600000.0
2006-05-05 00:38:00,1.40705,1.40715,1.40695,1.407,35200000.0
2006-05-05 00:39:00,1.40699,1.40699,1.40631,1.40632,57800000.0
2006-05-05 00:40:00,1.40621,1.40631,1.40611,1.40631,23400000.0
2006-05-05 00:41:00,1.40631,1.40631,1.40596,1.40616,33000000.0
2006-05-05 00:42:00,1.40616,1.40628,1.40614,1.40624,28000000.0
2006-05-05 00:43:00,1.40603,1.40631,1.40579,1.40631,28000000.0
2006-05-05 00:44:00,1.40634,1.40637,1.40623,1.40636,41200000.0
2006-05-05 00:45:00,1.40641,1.40648,1.4063,1.40638,62500000.0
2006-05-05 00:46:00,1.40645,1.4065,1.40631,1.40649,47600000.0
2006-05-05 00:47:00,1.40639,1.40695,1.40639,1.40695,52200000.0
2006-05-05 00:48:00,1.40679,1.40712,1.40679,1.40691,25400000.0
2006-05-05 00:49:00,1.40704,1.40714,1.40684,1.40708,37200000.0
2006-05-05 00:50:00,1.40711,1.40729,1.40702,1.40719,34100000.0
2006-05-05 00:51:00,1.40713,1.40739,1.40704,1.40721,32100000.0
2006-05-05 00:52:00,1.407,1.40715,1.40695,1.40715,32600000.0
2006-05-05 00:53:00,1.40673,1.4068,1.40652,1.40652,38700000.0
2006-05-05 00:54:00,1.40589,1.40643,1.40589,1.40642,38300000.0
2006-05-05 00:55:00,1.40638,1.40667,1.40628,1.40667,21000000.0
2006-05-05 00:56:00,1.40677,1.40691,1.40669,1.4067,42900000.0
2006-05-05 00:57:00,1.40683,1.40683,1.40651,1.40651,30800000.0
2006-05-05 00:58:00,1.40692,1.40707,1.40684,1.407,42400000.0
2006-05-05 00:59:00,1.40713,1.40727,1.40706,1.40726,29000000.0
2006-05-05 01:00:00,1.40719,1.40726,1.40704,1.40709,31000000.0
2006-05-05 01:01:00,1.40739,1.40771,1.40733,1.40757,31600000.0
2006-05-05 01:02:00,1.40775,1.40778,1.40733,1.40733,51400000.0
2006-05-05 01:03:00,1.40773,1.40775,1.40746,1.40763,29800000.0
2006-05-05 01:04:00,1.40767,1.40781,1.40767,1.4077,33000000.0
2006-05-05 01:05:00,1.40779,1.40792,1.40773,1.40781,35900000.0
2006-05-05 01:06:00,1.408,1.40811,1.40782,1.40794,45000000.0
2006-05-05 01:07:00,1.40784,1.40797,1.40762,1.40784,33200000.0
2006-05-05 01:08:00,1.40797,1.40823,1.40778,1.40778,28200000.0
2006-05-05 01:09:00,1.40819,1.40845,1.40813,1.40845,33800000.0
2006-05-05 01:10:00,1.40866,1.40889,1.40847,1.40868,46500000.0
2006-05-05 01:11:00,1.4085,1.40875,1.4085,1.40875,29400000.0
2006-05-05 01:12:00,1.40864,1.4089,1.4084,1.40877,43900000.0
2006-05-05 01:13:00,1.40899,1.40914,1.40874,1.40914,37600000.0
2006-05-05 01:14:00,1.4091,1.40939,1.40902,1.40924,39000000.0
2006-05-05 01:15:00,1.40912,1.40912,1.4088,1.40895,28200000.0
2006-05-05 01:16:00,1.40888,1.40906,1.40879,1.40891,56700000.0
2006-05-05 01:17:00,1.40885,1.40886,1.40864,1.40884,25300000.0
2006-05-05 01:18:00,1.4088,1.40883,1.40845,1.40883,28000000.0
2006-05-05 01:19:00,1.40877,1.40901,1.40873,1.40892,45800000.0
2006-05-05 01:20:00,1.40904,1.40904,1.40839,1.40878,28200000.0
2006-05-05 01:21:00,1.40855,1.40883,1.40855,1.40878,56900001.0
2006-05-05 01:22:00,1.40891,1.40905,1.4088,1.4089,53600002.0
2006-05-05 01:23:00,1.40874,1.40874,1.40829,1.40829,37600000.0
2006-05-05 01:24:00,1.40846,1.40875,1.40839,1.4084,22800000.0
2006-05-05 01:25:00,1.40841,1.40864,1.40821,1.40847,45800000.0
2006-05-05 01:26:00,1.40828,1.40847,1.40818,1.40847,34400000.0
2006-05-05 01:27:00,1.40855,1.40859,1.40838,1.40858,52700000.0
2006-05-05 01:28:00,1.40844,1.40876,1.40829,1.40876,27600000.0
2006-05-05 01:29:00,1.40881,1.40881,1.40871,1.40873,26600000.0
2006-05-05 01:30:00,1.40877,1.40877,1.4082,1.40853,43200000.0
2006-05-05 01:31:00,1.40835,1.40852,1.40829,1.4085,50500000.0
2006-05-05 01:32:00,1.40839,1.40849,1.4082,1.4083,47900000.0
2006-05-05 01:33:00,1.40837,1.40846,1.40825,1.4084,47100000.0
2006-05-05 01:34:00,1.40841,1.4085,1.40805,1.40836,25400000.0
2006-05-05 01:35:00,1.40839,1.40861,1.40817,1.40817,47200000.0
2006-05-05 01:36:00,1.40825,1.40829,1.40817,1.40817,31200000.0
2006-05-05 01:37:00,1.40835,1.40848,1.40806,1.40838,36400000.0
2006-05-05 01:38:00,1.40851,1.40851,1.40821,1.40842,28100000.0
2006-05-05 01:39:00,1.40823,1.40838,1.40788,1.40824,49300000.0
2006-05-05 01:40:00,1.40824,1.40844,1.40821,1.40841,34600000.0
2006-05-05 01:41:00,1.40837,1.40867,1.40829,1.40848,70000000.0
2006-05-05 01:42:00,1.40852,1.40852,1.40807,1.40815,31800000.0
2006-05-05 01:43:00,1.40806,1.40831,1.40758,1.40831,51400002.0
2006-05-05 01:44:00,1.40847,1.40847,1.40797,1.40832,29100000.0
2006-05-05 01:45:00,1.40834,1.40838,1.40817,1.40823,46000000.0
2006-05-05 01:46:00,1.40819,1.40839,1.40804,1.40814,36800000.0
2006-05-05 01:47:00,1.40807,1.4081,1.40782,1.40785,20600000.0
2006-05-05 01:48:00,1.40792,1.40798,1.40754,1.40754,35000000.0
2006-05-05 01:49:00,1.40789,1.40802,1.40739,1.40784,22000000.0
2006-05-05 01:50:00,1.4078,1.40793,1.40744,1.40777,26600000.0
2006-05-05 01:51:00,1.40767,1.40767,1.40752,1.40754,30800000.0
2006-05-05 01:52:00,1.40758,1.40758,1.40735,1.40735,29400000.0
2006-05-05 01:53:00,1.40754,1.40767,1.40746,1.4076,52100000.0
2006-05-05 01:54:00,1.4077,1.4078,1.40767,1.40775,41800001.0
2006-05-05 01:55:00,1.40768,1.40773,1.40752,1.40752,50800000.0
2006-05-05 01:56:00,1.40766,1.40788,1.40751,1.40752,39800000.0
2006-05-05 01:57:00,1.40747,1.40755,1.40738,1.40744,39600000.0
2006-05-05 01:58:00,1.40731,1.40732,1.40695,1.40703,31800000.0
2006-05-05 01:59:00,1.40732,1.40737,1.40728,1.40732,59800000.0
2006-05-05 02:00:00,1.40718,1.40744,1.40708,1.40708,26200000.0
2006-05-05 02:01:00,1.40694,1.40694,1.40679,1.40684,65400001.0
2006-05-05 02:02:00,1.40665,1.40702,1.40665,1.407,100000000.0
2006-05-05 02:03:00,1.40716,1.40732,1.40708,1.40711,88800001.0
2006-05-05 02:04:00,1.40699,1.40699,1.40691,1.40691,59300000.0
2006-05-05 02:05:00,1.40697,1.4071,1.40694,1.4071,68400000.0
2006-05-05 02:06:00,1.40729,1.40731,1.40696,1.40729,72600000.0
2006-05-05 02:07:00,1.4072,1.40722,1.40677,1.40708,202100001.0
2006-05-05 02:08:00,1.40705,1.40722,1.40705,1.40722,43400000.0
2006-05-05 02:09:00,1.40719,1.40734,1.40692,1.40714,186700001.0
2006-05-05 02:10:00,1.40685,1.40719,1.40667,1.40667,103600000.0
2006-05-05 02:11:00,1.40658,1.4066,1.40645,1.40645,24600000.0
2006-05-05 02:12:00,1.40659,1.40666,1.40652,1.40666,57600000.0
2006-05-05 02:13:00,1.40668,1.40678,1.40668,1.40678,42000000.0
2006-05-05 02:14:00,1.40668,1.40669,1.40634,1.40669,137200000.0
2006-05-05 02:15:00,1.40666,1.4069,1.40659,1.40663,222700002.0
2006-05-05 02:16:00,1.40673,1.40689,1.40659,1.4067,36000000.0
2006-05-05 02:17:00,1.40644,1.40679,1.40614,1.40639,207000000.0
2006-05-05 02:18:00,1.40654,1.40684,1.40613,1.4067,48600001.0
2006-05-05 02:19:00,1.40691,1.40703,1.4067,1.40675,41700000.0
2006-05-05 02:20:00,1.40692,1.40715,1.40688,1.40703,52700000.0
2006-05-05 02:21:00,1.40673,1.40686,1.40645,1.40684,32600000.0
2006-05-05 02:22:00,1.40633,1.40637,1.40626,1.4063,41500000.0
2006-05-05 02:23:00,1.40658,1.40678,1.40649,1.40663,51200000.0
2006-05-05 02:24:00,1.40662,1.4068,1.40656,1.40678,30600000.0
2006-05-05 02:25:00,1.40665,1.4068,1.4065,1.40661,95500000.0
2006-05-05 02:26:00,1.40648,1.40688,1.40646,1.40682,84400000.0
2006-05-05 02:27:00,1.40674,1.40694,1.40666,1.40686,57000001.0
2006-05-05 02:28:00,1.40684,1.40684,1.40658,1.40658,34400000.0
2006-05-05 02:29:00,1.40682,1.40682,1.40651,1.40673,55000000.0
2006-05-05 02:30:00,1.40693,1.40703,1.40678,1.40698,39600001.0
2006-05-05 02:31:00,1.40678,1.40687,1.40669,1.40671,54900000.0
2006-05-05 02:32:00,1.40688,1.40707,1.40673,1.40698,30600000.0
2006-05-05 02:33:00,1.40664,1.4067,1.40653,1.40665,194300000.0
2006-05-05 02:34:00,1.40698,1.40698,1.40673,1.40685,50500000.0
2006-05-05 02:35:00,1.4065,1.40655,1.40599,1.40619,92800000.0
2006-05-05 02:36:00,1.40648,1.40657,1.40641,1.40657,37400000.0
2006-05-05 02:37:00,1.40633,1.40654,1.40627,1.40627,93600000.0
2006-05-05 02:38:00,1.40636,1.40642,1.40626,1.4063,32400000.0
2006-05-05 02:39:00,1.40635,1.40639,1.40626,1.40631,27800000.0
2006-05-05 02:40:00,1.40638,1.40649,1.40636,1.40645,51700000.0
2006-05-05 02:41:00,1.40644,1.40661,1.40642,1.40642,62600000.0
2006-05-05 02:42:00,1.40646,1.40655,1.40644,1.40649,60100000.0
2006-05-05 02:43:00,1.4064,1.4064,1.40609,1.40634,29000000.0
2006-05-05 02:44:00,1.40636,1.40636,1.40614,1.40636,28000000.0
2006-05-05 02:45:00,1.40599,1.40619,1.40593,1.40611,49800000.0
2006-05-05 02:46:00,1.40594,1.40601,1.40573,1.40576,145600000.0
2006-05-05 02:47:00,1.40617,1.4064,1.40579,1.40615,169400000.0
2006-05-05 02:48:00,1.40607,1.40637,1.40607,1.40628,84200000.0
2006-05-05 02:49:00,1.4062,1.40643,1.40596,1.40603,87600000.0
2006-05-05 02:50:00,1.40626,1.40643,1.40596,1.40643,82000000.0
2006-05-05 02:51:00,1.40606,1.40626,1.40592,1.40613,69200000.0
2006-05-05 02:52:00,1.40637,1.40647,1.40618,1.40642,37400001.0
2006-05-05 02:53:00,1.40653,1.40653,1.40596,1.40637,43400000.0
2006-05-05 02:54:00,1.40655,1.4067,1.40642,1.40642,70800000.0
2006-05-05 02:55:00,1.40645,1.40656,1.40613,1.4062,35600000.0
2006-05-05 02:56:00,1.40611,1.40617,1.4061,1.40615,80900001.0
2006-05-05 02:57:00,1.4062,1.40632,1.4062,1.40632,53900000.0
2006-05-05 02:58:00,1.40633,1.40643,1.4063,1.4063,71200000.0
2006-05-05 02:59:00,1.40631,1.40638,1.40606,1.40606,51600000.0
2006-05-05 03:00:00,1.40611,1.40619,1.40602,1.4061,118300000.0
2006-05-05 03:01:00,1.4062,1.40634,1.4062,1.40622,54100000.0
2006-05-05 03:02:00,1.40623,1.40623,1.4061,1.40618,52600000.0
2006-05-05 03:03:00,1.40623,1.40635,1.40622,1.40635,66900000.0
2006-05-05 03:04:00,1.40639,1.40679,1.40628,1.40636,41200000.0
2006-05-05 03:05:00,1.4064,1.40651,1.40637,1.40644,69800000.0
2006-05-05 03:06:00,1.40632,1.40635,1.40622,1.40631,48800000.0
2006-05-05 03:07:00,1.40629,1.40678,1.40627,1.40654,89400000.0
2006-05-05 03:08:00,1.40657,1.40674,1.40632,1.40632,60600000.0
2006-05-05 03:09:00,1.40658,1.40677,1.4063,1.40671,30200000.0
2006-05-05 03:10:00,1.40626,1.40663,1.40626,1.40656,36900000.0
2006-05-05 03:11:00,1.40612,1.40621,1.40612,1.40621,32400000.0
2006-05-05 03:12:00,1.40647,1.4066,1.40618,1.4064,29600000.0
2006-05-05 03:13:00,1.40615,1.40661,1.40615,1.40636,59700000.0
2006-05-05 03:14:00,1.40624,1.40644,1.40599,1.40634,32600000.0
2006-05-05 03:15:00,1.40604,1.40644,1.40604,1.40634,32400000.0
2006-05-05 03:16:00,1.40629,1.40642,1.40604,1.40639,34000000.0
2006-05-05 03:17:00,1.40648,1.40674,1.40623,1.40668,55100000.0
2006-05-05 03:18:00,1.40656,1.40663,1.40628,1.40663,32000000.0
2006-05-05 03:19:00,1.40661,1.40666,1.40641,1.40666,48500000.0
2006-05-05 03:20:00,1.40618,1.40664,1.40618,1.40664,44600000.0
2006-05-05 03:21:00,1.40632,1.40637,1.40628,1.40637,41600001.0
2006-05-05 03:22:00,1.40628,1.40634,1.40618,1.40628,52800000.0
2006-05-05 03:23:00,1.40634,1.40642,1.40628,1.40635,83200000.0
2006-05-05 03:24:00,1.40631,1.40631,1.4062,1.4062,63800000.0
2006-05-05 03:25:00,1.40668,1.40668,1.40634,1.40641,30400000.0
2006-05-05 03:26:00,1.40622,1.40631,1.40618,1.40631,160500000.0
2006-05-05 03:27:00,1.40634,1.40653,1.40628,1.40653,86100000.0
2006-05-05 03:28:00,1.40657,1.40666,1.40654,1.40663,40800000.0
2006-05-05 03:29:00,1.40666,1.40675,1.40659,1.40659,55600000.0
2006-05-05 03:30:00,1.40653,1.40653,1.40622,1.40647,82000001.0
2006-05-05 03:31:00,1.40646,1.40676,1.40646,1.40676,23400000.0
2006-05-05 03:32:00,1.40667,1.40679,1.40648,1.40648,26800000.0
2006-05-05 03:33:00,1.40621,1.40629,1.40608,1.40608,36000000.0
2006-05-05 03:34:00,1.40623,1.40646,1.40603,1.40603,52700000.0
2006-05-05 03:35:00,1.40629,1.40676,1.40629,1.40676,93100001.0
2006-05-05 03:36:00,1.40695,1.40727,1.4068,1.4072,53100000.0
2006-05-05 03:37:00,1.40703,1.40726,1.40685,1.40726,25400000.0
2006-05-05 03:38:00,1.40734,1.40744,1.40715,1.40723,27000000.0
2006-05-05 03:39:00,1.4069,1.40699,1.40686,1.40689,63400000.0
2006-05-05 03:40:00,1.40685,1.4074,1.40683,1.40725,108500000.0
2006-05-05 03:41:00,1.4071,1.40729,1.4071,1.40723,78900000.0
2006-05-05 03:42:00,1.40718,1.40719,1.40703,1.40711,103900002.0
2006-05-05 03:43:00,1.4072,1.40727,1.40715,1.40727,32000000.0
2006-05-05 03:44:00,1.40711,1.40729,1.40706,1.40709,23200000.0
2006-05-05 03:45:00,1.40709,1.40755,1.40709,1.40755,51200000.0
2006-05-05 03:46:00,1.40711,1.40711,1.40679,1.40695,35800000.0
2006-05-05 03:47:00,1.4069,1.40703,1.40688,1.40688,35600000.0
2006-05-05 03:48:00,1.40736,1.40746,1.40716,1.40731,40900000.0
2006-05-05 03:49:00,1.40736,1.40736,1.40701,1.40701,29200000.0
2006-05-05 03:50:00,1.40723,1.40723,1.40682,1.40688,112600000.0
2006-05-05 03:51:00,1.40711,1.40715,1.40698,1.40698,49500000.0
2006-05-05 03:52:00,1.40706,1.40711,1.40683,1.40685,98700000.0
2006-05-05 03:53:00,1.40678,1.407,1.40678,1.4069,40000000.0
2006-05-05 03:54:00,1.40681,1.40715,1.40674,1.40674,37500000.0
2006-05-05 03:55:00,1.40706,1.40712,1.40689,1.40709,30200000.0
2006-05-05 03:56:00,1.40705,1.40723,1.40705,1.40714,16800000.0
2006-05-05 03:57:00,1.40669,1.40683,1.40663,1.40673,160900000.0
2006-05-05 03:58:00,1.4067,1.40772,1.40663,1.40674,237700001.0
2006-05-05 03:59:00,1.40711,1.40743,1.40711,1.40721,163600000.0
2006-05-05 04:00:00,1.40709,1.40711,1.40688,1.40689,58000000.0
2006-05-05 04:01:00,1.40679,1.40704,1.40667,1.40702,139200000.0
2006-05-05 04:02:00,1.40697,1.40709,1.4067,1.4067,114200000.0
2006-05-05 04:03:00,1.4069,1.40712,1.40677,1.40712,94200000.0
2006-05-05 04:04:00,1.40698,1.4073,1.40698,1.40725,134700000.0
2006-05-05 04:05:00,1.4071,1.40774,1.40699,1.40774,234600001.0
2006-05-05 04:06:00,1.4073,1.40764,1.40722,1.40761,111400000.0
2006-05-05 04:07:00,1.40773,1.40783,1.40756,1.40756,140200000.0
2006-05-05 04:08:00,1.40782,1.40787,1.4078,1.4078,25800000.0
2006-05-05 04:09:00,1.40789,1.40789,1.40764,1.40784,51100000.0
2006-05-05 04:10:00,1.40774,1.40774,1.40743,1.4076,133400001.0
2006-05-05 04:11:00,1.40777,1.40808,1.40762,1.40768,56700000.0
2006-05-05 04:12:00,1.40756,1.40765,1.40755,1.40756,63000000.0
2006-05-05 04:13:00,1.40752,1.40769,1.40749,1.40751,72500000.0
2006-05-05 04:14:00,1.40756,1.40758,1.40739,1.40757,67600000.0
2006-05-05 04:15:00,1.40758,1.40789,1.40752,1.40781,83000000.0
2006-05-05 04:16:00,1.40774,1.40782,1.40752,1.40762,125300001.0
2006-05-05 04:17:00,1.40769,1.4077,1.40757,1.40762,48100000.0
2006-05-05 04:18:00,1.40759,1.40776,1.40756,1.40768,128300001.0
2006-05-05 04:19:00,1.4077,1.40777,1.40767,1.40775,66000000.0
2006-05-05 04:20:00,1.40768,1.40779,1.40754,1.40758,203000000.0
2006-05-05 04:21:00,1.40763,1.4078,1.40763,1.40773,53100000.0
2006-05-05 04:22:00,1.40776,1.40817,1.40757,1.40817,27600000.0
2006-05-05 04:23:00,1.40783,1.40788,1.40783,1.40783,25400000.0
2006-05-05 04:24:00,1.40785,1.40794,1.40783,1.40792,158100000.0
2006-05-05 04:25:00,1.4079,1.40835,1.40783,1.40805,227300000.0
2006-05-05 04:26:00,1.40804,1.40804,1.40775,1.40781,140100001.0
2006-05-05 04:27:00,1.40783,1.40787,1.40767,1.40773,67100000.0
2006-05-05 04:28:00,1.40791,1.40807,1.40791,1.40798,60700000.0
2006-05-05 04:29:00,1.4079,1.40839,1.40787,1.40839,84800000.0
2006-05-05 04:30:00,1.40812,1.40855,1.40811,1.4083,101300001.0
2006-05-05 04:31:00,1.40827,1.40839,1.4079,1.40813,27000000.0
2006-05-05 04:32:00,1.40819,1.40819,1.40796,1.40802,30600000.0
2006-05-05 04:33:00,1.40809,1.40817,1.40795,1.40807,42600000.0
2006-05-05 04:34:00,1.40814,1.40841,1.40814,1.40841,38000000.0
2006-05-05 04:35:00,1.40831,1.4084,1.40827,1.40827,54800000.0
2006-05-05 04:36:00,1.40857,1.40874,1.40793,1.40861,184600000.0
2006-05-05 04:37:00,1.40861,1.40887,1.4084,1.40858,139200001.0
2006-05-05 04:38:00,1.40844,1.40844,1.40831,1.40839,43600000.0
2006-05-05 04:39:00,1.40821,1.40835,1.40818,1.40823,63600000.0
2006-05-05 04:40:00,1.40822,1.40854,1.40822,1.40854,38600000.0
2006-05-05 04:41:00,1.40828,1.40842,1.40805,1.40814,39200000.0
2006-05-05 04:42:00,1.40799,1.40817,1.40797,1.40815,91100000.0
2006-05-05 04:43:00,1.40806,1.40808,1.40792,1.40792,52400000.0
2006-05-05 04:44:00,1.40781,1.40826,1.40781,1.40824,37800000.0
2006-05-05 04:45:00,1.40813,1.40813,1.40777,1.40785,23200000.0
2006-05-05 04:46:00,1.40768,1.40781,1.40768,1.40771,44400000.0
2006-05-05 04:47:00,1.4077,1.40813,1.40768,1.40813,86400000.0
2006-05-05 04:48:00,1.40783,1.40806,1.40783,1.40803,45000000.0
2006-05-05 04:49:00,1.40814,1.40837,1.40796,1.40798,59800000.0
2006-05-05 04:50:00,1.40831,1.40838,1.40819,1.40825,57700000.0
2006-05-05 04:51:00,1.40789,1.40789,1.40772,1.40772,34200000.0
2006-05-05 04:52:00,1.40763,1.40784,1.40732,1.4078,57900000.0
2006-05-05 04:53:00,1.40788,1.40798,1.40758,1.40776,59600001.0
2006-05-05 04:54:00,1.40753,1.40779,1.4075,1.4075,40000000.0
2006-05-05 04:55:00,1.40779,1.40791,1.40745,1.40791,25400000.0
2006-05-05 04:56:00,1.40775,1.40808,1.40775,1.40785,34000000.0
2006-05-05 04:57:00,1.40751,1.40786,1.40747,1.40752,38800000.0
2006-05-05 04:58:00,1.40759,1.40808,1.40758,1.40788,44800000.0
2006-05-05 04:59:00,1.40746,1.40776,1.40743,1.40743,105500000.0
2006-05-05 05:00:00,1.40777,1.40793,1.40776,1.40778,27000000.0
2006-05-05 05:01:00,1.40761,1.40792,1.40761,1.40792,32800000.0
2006-05-05 05:02:00,1.40779,1.40793,1.40759,1.40778,26600000.0
2006-05-05 05:03:00,1.40758,1.40788,1.40751,1.40761,156500000.0
2006-05-05 05:04:00,1.40759,1.40763,1.40753,1.40754,229700000.0
2006-05-05 05:05:00,1.40751,1.40754,1.40741,1.40748,197900001.0
2006-05-05 05:06:00,1.40762,1.40763,1.4074,1.40745,173300000.0
2006-05-05 05:07:00,1.40739,1.40769,1.40726,1.40727,243700000.0
2006-05-05 05:08:00,1.40741,1.40756,1.40729,1.40731,319800000.0
2006-05-05 05:09:00,1.40705,1.40736,1.40697,1.4071,206100001.0
2006-05-05 05:10:00,1.40726,1.40738,1.40718,1.40734,181000000.0
2006-05-05 05:11:00,1.40726,1.40735,1.4071,1.40714,138400000.0
2006-05-05 05:12:00,1.40716,1.40727,1.40715,1.4072,118100000.0
2006-05-05 05:13:00,1.40726,1.40751,1.40726,1.40731,178900002.0
2006-05-05 05:14:00,1.40717,1.4073,1.40715,1.40724,239600000.0
2006-05-05 05:15:00,1.40736,1.40746,1.40725,1.40735,28200000.0
2006-05-05 05:16:00,1.40723,1.40737,1.40716,1.40722,189200000.0
2006-05-05 05:17:00,1.40732,1.40756,1.4072,1.40747,189000000.0
2006-05-05 05:18:00,1.40745,1.40745,1.4072,1.40735,243300002.0
2006-05-05 05:19:00,1.40712,1.40745,1.4071,1.40712,282100000.0
2006-05-05 05:20:00,1.4072,1.40733,1.40715,1.4073,250200000.0
2006-05-05 05:21:00,1.40723,1.40759,1.40721,1.40731,309400000.0
2006-05-05 05:22:00,1.40729,1.40736,1.40721,1.40726,255600001.0
2006-05-05 05:23:00,1.40721,1.40734,1.40721,1.40729,123500000.0
2006-05-05 05:24:00,1.40724,1.40729,1.40721,1.40721,157400000.0
2006-05-05 05:25:00,1.40741,1.40758,1.40721,1.40726,220500000.0
2006-05-05 05:26:00,1.40726,1.40729,1.40721,1.40726,114600000.0
2006-05-05 05:27:00,1.40751,1.40756,1.40721,1.40746,178000001.0
2006-05-05 05:28:00,1.40746,1.40756,1.40721,1.40746,267600001.0
2006-05-05 05:29:00,1.40741,1.40751,1.40723,1.40731,297000002.0
2006-05-05 05:30:00,1.40726,1.40743,1.40706,1.40711,176600002.0
2006-05-05 05:31:00,1.40713,1.40743,1.4071,1.40718,92400000.0
2006-05-05 05:32:00,1.40731,1.40743,1.40715,1.40732,137200000.0
2006-05-05 05:33:00,1.40736,1.40742,1.40725,1.40726,161500000.0
2006-05-05 05:34:00,1.40727,1.40754,1.40712,1.40719,229000001.0
2006-05-05 05:35:00,1.40744,1.40753,1.40737,1.40753,38800000.0
2006-05-05 05:36:00,1.40732,1.40751,1.40729,1.40735,203000000.0
2006-05-05 05:37:00,1.40735,1.40745,1.4073,1.40735,184200000.0
2006-05-05 05:38:00,1.4074,1.4076,1.40738,1.40755,157300000.0
2006-05-05 05:39:00,1.40755,1.40765,1.40745,1.40765,205600001.0
2006-05-05 05:40:00,1.40738,1.40765,1.4073,1.40755,250000000.0
2006-05-05 05:41:00,1.40745,1.40765,1.40732,1.40742,140900000.0
2006-05-05 05:42:00,1.4075,1.40755,1.40735,1.4074,230200001.0
2006-05-05 05:43:00,1.40738,1.40748,1.40737,1.40743,85000000.0
2006-05-05 05:44:00,1.40749,1.40781,1.40747,1.40764,139400002.0
2006-05-05 05:45:00,1.40773,1.408,1.40769,1.40777,124600000.0
2006-05-05 05:46:00,1.40781,1.40796,1.40768,1.40769,208100001.0
2006-05-05 05:47:00,1.40761,1.40766,1.40744,1.40759,180800000.0
2006-05-05 05:48:00,1.4075,1.40781,1.40744,1.40764,288200002.0
2006-05-05 05:49:00,1.40767,1.40782,1.40747,1.40747,202000002.0
2006-05-05 05:50:00,1.40747,1.40782,1.40747,1.40764,248100001.0
2006-05-05 05:51:00,1.40776,1.40788,1.40768,1.40768,170100000.0
2006-05-05 05:52:00,1.40771,1.40793,1.40766,1.40793,190500000.0
2006-05-05 05:53:00,1.40788,1.40798,1.40773,1.40773,116100000.0
2006-05-05 05:54:00,1.40783,1.408,1.40768,1.40793,241500001.0
2006-05-05 05:55:00,1.40783,1.40793,1.40768,1.40778,203600001.0
2006-05-05 05:56:00,1.40783,1.408,1.40773,1.40776,95700000.0
2006-05-05 05:57:00,1.40775,1.40783,1.40773,1.40776,161100000.0
2006-05-05 05:58:00,1.40786,1.40806,1.40782,1.40782,118400000.0
2006-05-05 05:59:00,1.40789,1.40789,1.40768,1.40774,88400000.0
2006-05-05 06:00:00,1.40778,1.40785,1.40771,1.40777,219300000.0
2006-05-05 06:01:00,1.40777,1.40785,1.40768,1.40775,154600001.0
2006-05-05 06:02:00,1.40779,1.40796,1.40776,1.4078,297200001.0
2006-05-05 06:03:00,1.40786,1.40796,1.40776,1.40791,57600000.0
2006-05-05 06:04:00,1.40784,1.40809,1.40784,1.40809,198100002.0
2006-05-05 06:05:00,1.40809,1.40823,1.40803,1.40803,394000001.0
2006-05-05 06:06:00,1.40806,1.40821,1.40806,1.40814,82700000.0
2006-05-05 06:07:00,1.40818,1.40821,1.40796,1.40816,327800000.0
2006-05-05 06:08:00,1.40796,1.40811,1.40787,1.40793,491000000.0
2006-05-05 06:09:00,1.40761,1.40805,1.40755,1.40781,444400003.0
2006-05-05 06:10:00,1.40792,1.40795,1.40765,1.40765,305400001.0
2006-05-05 06:11:00,1.40773,1.4078,1.40762,1.40772,433000001.0
2006-05-05 06:12:00,1.40777,1.40809,1.40777,1.40795,299600000.0
2006-05-05 06:13:00,1.40785,1.408,1.40767,1.40767,365700000.0
2006-05-05 06:14:00,1.4079,1.40795,1.40765,1.40775,305900000.0
2006-05-05 06:15:00,1.40774,1.4078,1.40762,1.40778,180400000.0
2006-05-05 06:16:00,1.40774,1.40791,1.40773,1.40791,222900001.0
2006-05-05 06:17:00,1.40771,1.4079,1.40771,1.40774,220900000.0
2006-05-05 06:18:00,1.40779,1.40798,1.40779,1.40783,291100002.0
2006-05-05 06:19:00,1.40775,1.40799,1.40775,1.40783,173600000.0
2006-05-05 06:20:00,1.40773,1.40788,1.40763,1.40766,279300002.0
2006-05-05 06:21:00,1.4078,1.40796,1.40775,1.40781,269700000.0
2006-05-05 06:22:00,1.40776,1.40805,1.40774,1.40787,251000002.0
2006-05-05 06:23:00,1.40789,1.40804,1.40786,1.40791,258300000.0
2006-05-05 06:24:00,1.40786,1.40796,1.40777,1.40796,340100000.0
2006-05-05 06:25:00,1.40798,1.40806,1.40793,1.40801,249500000.0
2006-05-05 06:26:00,1.40796,1.40808,1.40788,1.40804,308600001.0
2006-05-05 06:27:00,1.40822,1.40829,1.40814,1.40822,367900001.0
2006-05-05 06:28:00,1.40817,1.40834,1.40802,1.40811,334100001.0
2006-05-05 06:29:00,1.40809,1.40819,1.40795,1.40801,93200001.0
2006-05-05 06:30:00,1.40812,1.40838,1.4081,1.40826,281700001.0
2006-05-05 06:31:00,1.40834,1.40838,1.40818,1.40833,135400000.0
2006-05-05 06:32:00,1.40835,1.40841,1.40833,1.40835,160100000.0
2006-05-05 06:33:00,1.40838,1.40862,1.40838,1.40846,293200002.0
2006-05-05 06:34:00,1.40851,1.40861,1.40836,1.4085,226600000.0
2006-05-05 06:35:00,1.40835,1.40858,1.40832,1.40839,176400000.0
2006-05-05 06:36:00,1.40835,1.40854,1.40835,1.40844,83300000.0
2006-05-05 06:37:00,1.40862,1.40883,1.40862,1.40882,223100000.0
2006-05-05 06:38:00,1.40874,1.40904,1.40866,1.40867,124300000.0
2006-05-05 06:39:00,1.40879,1.40884,1.40874,1.40879,52900001.0
2006-05-05 06:40:00,1.40878,1.40884,1.40866,1.40873,114900000.0
2006-05-05 06:41:00,1.40882,1.40891,1.40874,1.40891,203400000.0
2006-05-05 06:42:00,1.40905,1.40905,1.40875,1.40891,292700001.0
2006-05-05 06:43:00,1.40899,1.40923,1.40899,1.40907,115400000.0
2006-05-05 06:44:00,1.40929,1.40929,1.409,1.40904,269200000.0
2006-05-05 06:45:00,1.40903,1.40903,1.40884,1.40896,220500000.0
2006-05-05 06:46:00,1.40894,1.409,1.40883,1.40887,278700000.0
2006-05-05 06:47:00,1.40882,1.40889,1.40863,1.40871,285700002.0
2006-05-05 06:48:00,1.4085,1.40873,1.40848,1.40863,44400000.0
2006-05-05 06:49:00,1.40896,1.40921,1.40888,1.40898,281100000.0
2006-05-05 06:50:00,1.40901,1.40914,1.40889,1.40895,27400000.0
2006-05-05 06:51:00,1.40914,1.40914,1.40872,1.40899,28000000.0
2006-05-05 06:52:00,1.40886,1.40902,1.40886,1.40887,245600001.0
2006-05-05 06:53:00,1.4089,1.40922,1.40886,1.40907,203900000.0
2006-05-05 06:54:00,1.40909,1.40932,1.409,1.40907,415000001.0
2006-05-05 06:55:00,1.40905,1.40916,1.40893,1.40907,343400002.0
2006-05-05 06:56:00,1.40922,1.40922,1.40912,1.40912,33000000.0
2006-05-05 06:57:00,1.40917,1.40922,1.40915,1.40915,76400000.0
2006-05-05 06:58:00,1.40911,1.40922,1.40895,1.40916,213600000.0
2006-05-05 06:59:00,1.40915,1.40939,1.40912,1.40919,313400001.0
2006-05-05 07:00:00,1.40941,1.40944,1.4093,1.40933,149900001.0
2006-05-05 07:01:00,1.40917,1.40934,1.40913,1.40934,266100000.0
2006-05-05 07:02:00,1.4094,1.40956,1.40932,1.40944,382900000.0
2006-05-05 07:03:00,1.40941,1.40941,1.40912,1.4092,170400000.0
2006-05-05 07:04:00,1.40925,1.40941,1.40918,1.40926,370700001.0
2006-05-05 07:05:00,1.40933,1.40933,1.40917,1.40923,137500000.0
2006-05-05 07:06:00,1.40925,1.4093,1.4091,1.40923,200700000.0
2006-05-05 07:07:00,1.40915,1.40915,1.40891,1.40902,209200001.0
2006-05-05 07:08:00,1.40905,1.40922,1.40898,1.40913,266600001.0
2006-05-05 07:09:00,1.40915,1.40915,1.40891,1.40892,235200001.0
2006-05-05 07:10:00,1.40907,1.40916,1.40898,1.40899,461700000.0
2006-05-05 07:11:00,1.40893,1.40903,1.40891,1.409,326100000.0
2006-05-05 07:12:00,1.40894,1.40912,1.4089,1.40903,307200001.0
2006-05-05 07:13:00,1.40905,1.40914,1.40894,1.40904,291900001.0
2006-05-05 07:14:00,1.40902,1.40909,1.40894,1.40899,537800000.0
2006-05-05 07:15:00,1.40924,1.40927,1.40893,1.40927,269300001.0
2006-05-05 07:16:00,1.40921,1.40928,1.40911,1.4092,170700001.0
2006-05-05 07:17:00,1.40916,1.40928,1.40896,1.4091,231000002.0
2006-05-05 07:18:00,1.40911,1.40944,1.40911,1.40922,425400001.0
2006-05-05 07:19:00,1.40916,1.40928,1.40901,1.40924,302400000.0
2006-05-05 07:20:00,1.40929,1.40944,1.40914,1.4093,426700001.0
2006-05-05 07:21:00,1.40918,1.40928,1.40905,1.40908,304900000.0
2006-05-05 07:22:00,1.40918,1.4093,1.40907,1.40916,318800000.0
2006-05-05 07:23:00,1.40912,1.40927,1.40889,1.40903,408400001.0
2006-05-05 07:24:00,1.40902,1.40913,1.4089,1.40898,312700001.0
2006-05-05 07:25:00,1.40902,1.40912,1.40888,1.40899,368900000.0
2006-05-05 07:26:00,1.40896,1.40903,1.40875,1.40875,235800000.0
2006-05-05 07:27:00,1.40872,1.4088,1.40859,1.4088,129900000.0
2006-05-05 07:28:00,1.40879,1.40879,1.40862,1.40872,253700000.0
2006-05-05 07:29:00,1.4087,1.40881,1.40855,1.40855,185300000.0
2006-05-05 07:30:00,1.40859,1.4087,1.40851,1.40863,519100000.0
2006-05-05 07:31:00,1.40856,1.4088,1.40855,1.40873,290400001.0
2006-05-05 07:32:00,1.40872,1.40878,1.40853,1.40861,465900001.0
2006-05-05 07:33:00,1.40854,1.40871,1.40845,1.40858,362100001.0
2006-05-05 07:34:00,1.4087,1.40879,1.4086,1.40867,288700000.0
2006-05-05 07:35:00,1.40867,1.40888,1.40866,1.40875,222600000.0
2006-05-05 07:36:00,1.40873,1.40884,1.40861,1.40872,476100003.0
2006-05-05 07:37:00,1.40863,1.40863,1.40839,1.40849,227000002.0
2006-05-05 07:38:00,1.40822,1.4083,1.40809,1.40811,28000000.0
2006-05-05 07:39:00,1.40785,1.40803,1.40776,1.40803,403800002.0
2006-05-05 07:40:00,1.40796,1.40813,1.40792,1.40801,326000000.0
2006-05-05 07:41:00,1.40799,1.40816,1.40785,1.40793,575200000.0
2006-05-05 07:42:00,1.4077,1.40775,1.40753,1.40762,291700000.0
2006-05-05 07:43:00,1.40778,1.40817,1.40778,1.40815,202900000.0
2006-05-05 07:44:00,1.40816,1.40817,1.4079,1.40791,375700000.0
2006-05-05 07:45:00,1.40791,1.40801,1.40779,1.40784,380600000.0
2006-05-05 07:46:00,1.40789,1.40817,1.40786,1.40804,428700000.0
2006-05-05 07:47:00,1.40802,1.40835,1.40799,1.40799,653500000.0
2006-05-05 07:48:00,1.40815,1.40835,1.40799,1.40804,773300003.0
2006-05-05 07:49:00,1.4082,1.40835,1.40797,1.40811,682300001.0
2006-05-05 07:50:00,1.40819,1.4084,1.40811,1.40825,673500004.0
2006-05-05 07:51:00,1.4083,1.40834,1.40806,1.40827,565000001.0
2006-05-05 07:52:00,1.40832,1.40844,1.40823,1.40834,408800000.0
2006-05-05 07:53:00,1.40825,1.4085,1.40812,1.40825,588400000.0
2006-05-05 07:54:00,1.40814,1.40832,1.40804,1.40806,372500001.0
2006-05-05 07:55:00,1.40794,1.40797,1.40775,1.40779,372700000.0
2006-05-05 07:56:00,1.40774,1.40792,1.40759,1.40763,716600001.0
2006-05-05 07:57:00,1.40772,1.40788,1.40756,1.40761,613100001.0
2006-05-05 07:58:00,1.40762,1.40782,1.40747,1.40747,721100004.0
2006-05-05 07:59:00,1.40733,1.40756,1.40726,1.40753,456400000.0
2006-05-05 08:00:00,1.40755,1.40771,1.40735,1.40759,439700000.0
2006-05-05 08:01:00,1.4075,1.40787,1.40747,1.40783,531300001.0
2006-05-05 08:02:00,1.40782,1.40788,1.40768,1.40786,259800000.0
2006-05-05 08:03:00,1.40789,1.40805,1.40781,1.40785,468200000.0
2006-05-05 08:04:00,1.40784,1.40803,1.40775,1.40803,426100001.0
2006-05-05 08:05:00,1.40816,1.40817,1.40789,1.40789,266000000.0
2006-05-05 08:06:00,1.40808,1.40808,1.40771,1.40796,640600002.0
2006-05-05 08:07:00,1.4078,1.40796,1.40769,1.40779,463800000.0
2006-05-05 08:08:00,1.40786,1.40795,1.40779,1.40788,401800002.0
2006-05-05 08:09:00,1.40789,1.40804,1.40769,1.40773,532500000.0
2006-05-05 08:10:00,1.4076,1.40776,1.40735,1.40774,548700000.0
2006-05-05 08:11:00,1.40765,1.40781,1.4075,1.40759,242500000.0
2006-05-05 08:12:00,1.40763,1.4079,1.4076,1.40772,422600001.0
2006-05-05 08:13:00,1.40772,1.40774,1.40734,1.40734,224500000.0
2006-05-05 08:14:00,1.40714,1.40737,1.40714,1.40734,98000000.0
2006-05-05 08:15:00,1.40736,1.40762,1.40733,1.4076,298400000.0
2006-05-05 08:16:00,1.40765,1.4078,1.40762,1.40767,309000000.0
2006-05-05 08:17:00,1.4077,1.40781,1.4076,1.40765,259500003.0
2006-05-05 08:18:00,1.40764,1.4078,1.40759,1.40778,173600000.0
2006-05-05 08:19:00,1.40772,1.40781,1.40759,1.40778,298100000.0
2006-05-05 08:20:00,1.40778,1.40788,1.40765,1.40768,271500001.0
2006-05-05 08:21:00,1.40768,1.40793,1.4076,1.40775,489100000.0
2006-05-05 08:22:00,1.4077,1.40788,1.40759,1.40774,352600000.0
2006-05-05 08:23:00,1.40777,1.40791,1.40763,1.40768,218900001.0
2006-05-05 08:24:00,1.40766,1.4077,1.40728,1.40745,475900000.0
2006-05-05 08:25:00,1.40748,1.40755,1.40727,1.40742,549400001.0
2006-05-05 08:26:00,1.40755,1.40773,1.40753,1.40763,305000000.0
2006-05-05 08:27:00,1.40762,1.4077,1.40745,1.40753,358800001.0
2006-05-05 08:28:00,1.40737,1.40756,1.40725,1.40749,527300001.0
2006-05-05 08:29:00,1.40754,1.40773,1.40747,1.40761,431600001.0
2006-05-05 08:30:00,1.40772,1.40777,1.40753,1.40759,462600002.0
2006-05-05 08:31:00,1.40748,1.4076,1.40737,1.40752,254200000.0
2006-05-05 08:32:00,1.40745,1.40745,1.40715,1.40724,321100001.0
2006-05-05 08:33:00,1.40724,1.4073,1.40719,1.40725,193800000.0
2006-05-05 08:34:00,1.40705,1.40709,1.4068,1.40685,575300000.0
2006-05-05 08:35:00,1.40682,1.40701,1.40673,1.40681,529000000.0
2006-05-05 08:36:00,1.40692,1.4072,1.40681,1.40704,437900003.0
2006-05-05 08:37:00,1.40694,1.40718,1.40692,1.407,324900000.0
2006-05-05 08:38:00,1.40682,1.4069,1.40665,1.40682,346300000.0
2006-05-05 08:39:00,1.40678,1.40691,1.40654,1.40664,553700001.0
2006-05-05 08:40:00,1.40656,1.40698,1.40656,1.40664,341900000.0
2006-05-05 08:41:00,1.40683,1.40695,1.4066,1.40683,461800001.0
2006-05-05 08:42:00,1.40675,1.40682,1.40655,1.40656,510900000.0
2006-05-05 08:43:00,1.40672,1.40707,1.40666,1.4067,285100001.0
2006-05-05 08:44:00,1.40682,1.40695,1.40672,1.40687,558100002.0
2006-05-05 08:45:00,1.40688,1.40701,1.40663,1.40669,666800001.0
2006-05-05 08:46:00,1.40677,1.40695,1.40656,1.40675,674800000.0
2006-05-05 08:47:00,1.40697,1.40713,1.40689,1.40697,551000001.0
2006-05-05 08:48:00,1.40693,1.40704,1.40625,1.40625,353200001.0
2006-05-05 08:49:00,1.40599,1.40632,1.40567,1.40567,493700002.0
2006-05-05 08:50:00,1.40579,1.40603,1.40556,1.40587,482500000.0
2006-05-05 08:51:00,1.40581,1.40601,1.40557,1.40585,513600001.0
2006-05-05 08:52:00,1.40611,1.4064,1.40604,1.40625,613200001.0
2006-05-05 08:53:00,1.40637,1.40663,1.40592,1.40635,470300000.0
2006-05-05 08:54:00,1.40648,1.40685,1.40645,1.40676,690800001.0
2006-05-05 08:55:00,1.40677,1.40677,1.4063,1.40647,595100001.0
2006-05-05 08:56:00,1.40636,1.40653,1.40622,1.40629,566000002.0
2006-05-05 08:57:00,1.40626,1.40644,1.40608,1.40625,490200000.0
2006-05-05 08:58:00,1.40629,1.40647,1.40619,1.40631,461700001.0
2006-05-05 08:59:00,1.40618,1.4064,1.40614,1.40614,316700000.0
2006-05-05 09:00:00,1.40611,1.40625,1.40589,1.40604,430400000.0
2006-05-05 09:01:00,1.40606,1.40634,1.40593,1.40612,415300001.0
2006-05-05 09:02:00,1.40611,1.40624,1.40591,1.40603,610700000.0
2006-05-05 09:03:00,1.40587,1.40587,1.40514,1.4055,587700001.0
2006-05-05 09:04:00,1.40572,1.40608,1.40563,1.40589,640000001.0
2006-05-05 09:05:00,1.4059,1.40614,1.40586,1.40598,599100001.0
2006-05-05 09:06:00,1.40586,1.40621,1.40574,1.40607,527800001.0
2006-05-05 09:07:00,1.40607,1.40636,1.40603,1.40636,334400000.0
2006-05-05 09:08:00,1.40632,1.40656,1.40632,1.40643,217300002.0
2006-05-05 09:09:00,1.40643,1.40654,1.40622,1.40631,272600001.0
2006-05-05 09:10:00,1.40642,1.40672,1.40637,1.40643,350300001.0
2006-05-05 09:11:00,1.4063,1.40652,1.40612,1.40617,537500000.0
2006-05-05 09:12:00,1.40624,1.40657,1.40624,1.40639,452900001.0
2006-05-05 09:13:00,1.40636,1.40674,1.40636,1.40653,440700000.0
2006-05-05 09:14:00,1.40653,1.40666,1.40628,1.40653,277300000.0
2006-05-05 09:15:00,1.40658,1.40671,1.40648,1.40666,413800002.0
2006-05-05 09:16:00,1.40656,1.40678,1.40649,1.40671,540800003.0
2006-05-05 09:17:00,1.40668,1.40689,1.40663,1.40667,550700002.0
2006-05-05 09:18:00,1.40675,1.40691,1.40673,1.40679,204700001.0
2006-05-05 09:19:00,1.4068,1.40706,1.40674,1.40686,508300001.0
2006-05-05 09:20:00,1.40673,1.40691,1.40663,1.40663,291100000.0
2006-05-05 09:21:00,1.40666,1.40678,1.40657,1.4067,298600000.0
2006-05-05 09:22:00,1.40667,1.40689,1.40655,1.40672,319400001.0
2006-05-05 09:23:00,1.40684,1.40684,1.40666,1.40676,389400001.0
2006-05-05 09:24:00,1.4067,1.40688,1.40656,1.40656,333600003.0
2006-05-05 09:25:00,1.40654,1.40667,1.40652,1.40661,426300001.0
2006-05-05 09:26:00,1.40649,1.40659,1.4064,1.40648,554100003.0
2006-05-05 09:27:00,1.4064,1.4066,1.40626,1.40654,385500003.0
2006-05-05 09:28:00,1.40659,1.40679,1.40645,1.40674,476300000.0
2006-05-05 09:29:00,1.4068,1.40693,1.40665,1.40672,422900000.0
2006-05-05 09:30:00,1.40671,1.40695,1.40652,1.4067,709500001.0
2006-05-05 09:31:00,1.40652,1.40664,1.40602,1.40602,365200001.0
2006-05-05 09:32:00,1.4058,1.4058,1.40527,1.40549,394000000.0
2006-05-05 09:33:00,1.40554,1.40565,1.40545,1.40553,265100000.0
2006-05-05 09:34:00,1.40556,1.4056,1.40532,1.40543,459200000.0
2006-05-05 09:35:00,1.40532,1.40532,1.40477,1.4048,239400000.0
2006-05-05 09:36:00,1.40476,1.40491,1.40453,1.40461,375900000.0
2006-05-05 09:37:00,1.40461,1.40492,1.40454,1.40492,421900000.0
2006-05-05 09:38:00,1.40488,1.40524,1.40488,1.40507,383800002.0
2006-05-05 09:39:00,1.40502,1.40512,1.40491,1.40507,433800001.0
2006-05-05 09:40:00,1.40499,1.40504,1.40478,1.40501,389000001.0
2006-05-05 09:41:00,1.40514,1.40514,1.40489,1.40496,536100001.0
2006-05-05 09:42:00,1.40509,1.40532,1.40499,1.40507,533000002.0
2006-05-05 09:43:00,1.40517,1.40525,1.40505,1.40515,328000002.0
2006-05-05 09:44:00,1.406,1.4061,1.4052,1.4056,377300001.0
2006-05-05 09:45:00,1.4054,1.4059,1.4052,1.4054,377300001.0
2006-05-05 09:46:00,1.4056,1.4056,1.4051,1.4052,377300001.0
2006-05-05 09:47:00,1.4052,1.40551,1.40516,1.40549,377300001.0
2006-05-05 09:48:00,1.40552,1.40567,1.40511,1.40511,355400000.0
2006-05-05 09:49:00,1.40517,1.40572,1.40514,1.40572,566200000.0
2006-05-05 09:50:00,1.40569,1.40587,1.40557,1.40575,480800002.0
2006-05-05 09:51:00,1.40572,1.40585,1.40531,1.40553,424300000.0
2006-05-05 09:52:00,1.40554,1.40593,1.40554,1.40576,446300001.0
2006-05-05 09:53:00,1.40572,1.40591,1.4057,1.40583,345900003.0
2006-05-05 09:54:00,1.40592,1.4062,1.40582,1.40605,536900001.0
2006-05-05 09:55:00,1.40604,1.4064,1.40602,1.4062,588100000.0
2006-05-05 09:56:00,1.40611,1.40624,1.40596,1.40598,360700000.0
2006-05-05 09:57:00,1.40598,1.40617,1.40578,1.40604,534200000.0
2006-05-05 09:58:00,1.40619,1.40619,1.40592,1.406,756800001.0
2006-05-05 09:59:00,1.40624,1.40662,1.40614,1.40655,607400000.0
2006-05-05 10:00:00,1.40641,1.40655,1.40611,1.40611,240200001.0
2006-05-05 10:01:00,1.40612,1.40619,1.40575,1.406,697900004.0
2006-05-05 10:02:00,1.40604,1.40617,1.40584,1.40598,568200000.0
2006-05-05 10:03:00,1.40603,1.40624,1.40596,1.4062,418000000.0
2006-05-05 10:04:00,1.4061,1.40623,1.40579,1.40621,418500002.0
2006-05-05 10:05:00,1.40602,1.40628,1.40601,1.40611,428200001.0
2006-05-05 10:06:00,1.40643,1.40659,1.40622,1.40636,506800001.0
2006-05-05 10:07:00,1.40626,1.40654,1.40619,1.40646,552100001.0
2006-05-05 10:08:00,1.40644,1.40698,1.40644,1.40679,518500002.0
2006-05-05 10:09:00,1.40699,1.40712,1.40674,1.40694,561500004.0
2006-05-05 10:10:00,1.40685,1.40685,1.40625,1.40656,358700001.0
2006-05-05 10:11:00,1.40664,1.40694,1.40664,1.40691,423500000.0
2006-05-05 10:12:00,1.40692,1.40694,1.40666,1.40672,413200000.0
2006-05-05 10:13:00,1.40682,1.40705,1.40674,1.40701,499000001.0
2006-05-05 10:14:00,1.40702,1.40716,1.40683,1.40696,514700001.0
2006-05-05 10:15:00,1.40704,1.40709,1.40685,1.40687,414700001.0
2006-05-05 10:16:00,1.40688,1.40698,1.40674,1.40691,420100002.0
2006-05-05 10:17:00,1.40682,1.40686,1.40636,1.40647,288600000.0
2006-05-05 10:18:00,1.40658,1.40686,1.40658,1.40674,432500001.0
2006-05-05 10:19:00,1.40687,1.40702,1.40683,1.40697,308300001.0
2006-05-05 10:20:00,1.40684,1.40689,1.40662,1.40675,564000000.0
2006-05-05 10:21:00,1.40671,1.40684,1.40657,1.40663,441800001.0
2006-05-05 10:22:00,1.40661,1.40703,1.40661,1.40669,347700001.0
2006-05-05 10:23:00,1.40654,1.4067,1.40637,1.40646,472900001.0
2006-05-05 10:24:00,1.40656,1.40673,1.40647,1.40651,446000002.0
2006-05-05 10:25:00,1.4067,1.40678,1.40651,1.40676,392600000.0
2006-05-05 10:26:00,1.4068,1.40722,1.4068,1.40695,609400005.0
2006-05-05 10:27:00,1.40699,1.40714,1.40684,1.40702,530900002.0
2006-05-05 10:28:00,1.4069,1.40706,1.40679,1.40701,664700000.0
2006-05-05 10:29:00,1.40703,1.40708,1.40666,1.40694,510300001.0
2006-05-05 10:30:00,1.40697,1.40697,1.4064,1.40652,683200003.0
2006-05-05 10:31:00,1.40629,1.40683,1.40629,1.40674,497800000.0
2006-05-05 10:32:00,1.40684,1.40735,1.40684,1.4071,454300001.0
2006-05-05 10:33:00,1.40742,1.40755,1.40717,1.4074,524400000.0
2006-05-05 10:34:00,1.40731,1.40731,1.40696,1.40697,374700001.0
2006-05-05 10:35:00,1.40687,1.40694,1.40667,1.4067,502500001.0
2006-05-05 10:36:00,1.40686,1.40702,1.4067,1.40677,590500001.0
2006-05-05 10:37:00,1.40687,1.40726,1.40687,1.40726,479700002.0
2006-05-05 10:38:00,1.40742,1.40747,1.40726,1.4073,455900001.0
2006-05-05 10:39:00,1.40738,1.40757,1.40724,1.40743,494700003.0
2006-05-05 10:40:00,1.40735,1.40746,1.40721,1.40738,357600001.0
2006-05-05 10:41:00,1.40737,1.40756,1.40717,1.40728,645700002.0
2006-05-05 10:42:00,1.40727,1.40731,1.40709,1.40724,448500001.0
2006-05-05 10:43:00,1.40731,1.4075,1.40717,1.4072,412300000.0
2006-05-05 10:44:00,1.40718,1.40728,1.40683,1.40698,545900002.0
2006-05-05 10:45:00,1.407,1.40714,1.4068,1.40689,501300001.0
2006-05-05 10:46:00,1.40671,1.40671,1.40611,1.40621,321200001.0
2006-05-05 10:47:00,1.40614,1.40624,1.40604,1.40609,401400000.0
2006-05-05 10:48:00,1.40604,1.40631,1.40604,1.40608,552400002.0
2006-05-05 10:49:00,1.40618,1.40637,1.4061,1.40615,417100002.0
2006-05-05 10:50:00,1.40609,1.4062,1.40583,1.40608,567300001.0
2006-05-05 10:51:00,1.4059,1.40615,1.40572,1.40597,451800000.0
2006-05-05 10:52:00,1.40594,1.40609,1.40574,1.40587,271700001.0
2006-05-05 10:53:00,1.40577,1.40591,1.40556,1.40562,391000000.0
2006-05-05 10:54:00,1.40557,1.40562,1.40536,1.40549,517800001.0
2006-05-05 10:55:00,1.40578,1.40593,1.40564,1.4057,453600002.0
2006-05-05 10:56:00,1.40574,1.40592,1.40563,1.40592,515400002.0
2006-05-05 10:57:00,1.40596,1.40604,1.40575,1.40604,400800000.0
2006-05-05 10:58:00,1.40606,1.40616,1.40584,1.40602,418900001.0
2006-05-05 10:59:00,1.40587,1.40626,1.40585,1.40603,850800001.0
2006-05-05 11:00:00,1.40616,1.40622,1.40594,1.40612,458400000.0
2006-05-05 11:01:00,1.40616,1.40639,1.40606,1.40608,587500000.0
2006-05-05 11:02:00,1.40595,1.40605,1.40571,1.40582,553900001.0
2006-05-05 11:03:00,1.40583,1.4059,1.40567,1.40567,239200000.0
2006-05-05 11:04:00,1.40565,1.40586,1.4055,1.40578,519000000.0
2006-05-05 11:05:00,1.40584,1.40595,1.40564,1.40577,477400000.0
2006-05-05 11:06:00,1.40582,1.40592,1.40567,1.40587,668400000.0
2006-05-05 11:07:00,1.40588,1.40608,1.40569,1.40608,245800002.0
2006-05-05 11:08:00,1.40628,1.40667,1.40604,1.40656,360500001.0
2006-05-05 11:09:00,1.40644,1.40667,1.40642,1.40647,413400001.0
2006-05-05 11:10:00,1.40641,1.40642,1.40615,1.40638,503700000.0
2006-05-05 11:11:00,1.40611,1.40638,1.40607,1.40616,513400001.0
2006-05-05 11:12:00,1.40604,1.40634,1.40596,1.40625,538100001.0
2006-05-05 11:13:00,1.40622,1.4066,1.40622,1.40646,312600000.0
2006-05-05 11:14:00,1.40641,1.40653,1.40624,1.40635,499600000.0
2006-05-05 11:15:00,1.40633,1.40634,1.40607,1.40613,471200002.0
2006-05-05 11:16:00,1.40616,1.40628,1.40597,1.40628,472800000.0
2006-05-05 11:17:00,1.40627,1.40647,1.40616,1.40629,404000000.0
2006-05-05 11:18:00,1.40628,1.40645,1.40602,1.40607,345600000.0
2006-05-05 11:19:00,1.40605,1.40629,1.40601,1.40608,419700004.0
2006-05-05 11:20:00,1.40594,1.40605,1.40563,1.40563,625800001.0
2006-05-05 11:21:00,1.40588,1.40616,1.40572,1.40613,638400002.0
2006-05-05 11:22:00,1.40591,1.40621,1.40585,1.40612,543200001.0
2006-05-05 11:23:00,1.4061,1.40627,1.40591,1.40613,489700002.0
2006-05-05 11:24:00,1.40625,1.40651,1.40623,1.40649,474300001.0
2006-05-05 11:25:00,1.40656,1.40656,1.40641,1.40656,352500000.0
2006-05-05 11:26:00,1.40651,1.40654,1.40626,1.40628,578200002.0
2006-05-05 11:27:00,1.4061,1.40639,1.4058,1.40599,629100001.0
2006-05-05 11:28:00,1.40627,1.40647,1.40616,1.4063,341600001.0
2006-05-05 11:29:00,1.40612,1.40618,1.40583,1.40613,492500000.0
2006-05-05 11:30:00,1.40612,1.40612,1.40586,1.40597,451800000.0
2006-05-05 11:31:00,1.40595,1.40628,1.40592,1.406,587200001.0
2006-05-05 11:32:00,1.40593,1.40609,1.40579,1.40602,446000000.0
2006-05-05 11:33:00,1.40609,1.40624,1.40602,1.4061,486000002.0
2006-05-05 11:34:00,1.40609,1.40617,1.40577,1.40588,565600003.0
2006-05-05 11:35:00,1.40601,1.40624,1.40593,1.40614,516500002.0
2006-05-05 11:36:00,1.40601,1.40608,1.40568,1.40568,554800000.0
2006-05-05 11:37:00,1.40576,1.40624,1.40576,1.40616,537400001.0
2006-05-05 11:38:00,1.40621,1.4063,1.40602,1.40603,550600000.0
2006-05-05 11:39:00,1.40616,1.40623,1.40581,1.40599,724300000.0
2006-05-05 11:40:00,1.40619,1.4065,1.40606,1.4064,744300002.0
2006-05-05 11:41:00,1.40651,1.40683,1.4064,1.4066,703900000.0
2006-05-05 11:42:00,1.40684,1.40743,1.40684,1.40733,638800001.0
2006-05-05 11:43:00,1.40742,1.40858,1.40742,1.40815,596600000.0
2006-05-05 11:44:00,1.40825,1.40825,1.40788,1.40788,552900001.0
2006-05-05 11:45:00,1.40805,1.40828,1.40796,1.40826,582800002.0
2006-05-05 11:46:00,1.40838,1.40861,1.40822,1.40861,501600000.0
2006-05-05 11:47:00,1.40848,1.40859,1.40818,1.40859,484300002.0
2006-05-05 11:48:00,1.40871,1.40877,1.40836,1.40856,566700001.0
2006-05-05 11:49:00,1.40859,1.40893,1.4085,1.4085,406600000.0
2006-05-05 11:50:00,1.40848,1.40866,1.40837,1.40858,353300000.0
2006-05-05 11:51:00,1.40855,1.4087,1.4083,1.40836,168400000.0
2006-05-05 11:52:00,1.40824,1.4085,1.40811,1.40816,271700000.0
2006-05-05 11:53:00,1.40816,1.40861,1.40816,1.40833,165100000.0
2006-05-05 11:54:00,1.40827,1.40842,1.4081,1.40827,403500000.0
2006-05-05 11:55:00,1.40845,1.40852,1.40824,1.40839,453500001.0
2006-05-05 11:56:00,1.40831,1.40835,1.40775,1.40803,402400001.0
2006-05-05 11:57:00,1.40799,1.40837,1.40799,1.40837,510400000.0
2006-05-05 11:58:00,1.40841,1.40847,1.40817,1.40823,432900000.0
2006-05-05 11:59:00,1.40822,1.40851,1.40803,1.40803,524000000.0
2006-05-05 12:00:00,1.40805,1.40805,1.40767,1.40775,571400000.0
2006-05-05 12:01:00,1.40734,1.40763,1.40734,1.40742,439600002.0
2006-05-05 12:02:00,1.40736,1.40736,1.40673,1.40703,372400001.0
2006-05-05 12:03:00,1.40703,1.4072,1.40673,1.4072,388300001.0
2006-05-05 12:04:00,1.40712,1.40752,1.40697,1.40729,374400001.0
2006-05-05 12:05:00,1.40747,1.40763,1.40722,1.40756,373200000.0
2006-05-05 12:06:00,1.40783,1.40815,1.40777,1.40783,407700001.0
2006-05-05 12:07:00,1.4079,1.40809,1.40779,1.40793,339800002.0
2006-05-05 12:08:00,1.40799,1.40838,1.40797,1.40838,537900001.0
2006-05-05 12:09:00,1.40836,1.40845,1.40818,1.40831,402400001.0
2006-05-05 12:10:00,1.40818,1.40838,1.40804,1.40816,360100000.0
2006-05-05 12:11:00,1.40812,1.40832,1.40808,1.40828,190400000.0
2006-05-05 12:12:00,1.40828,1.40847,1.40819,1.4082,245700001.0
2006-05-05 12:13:00,1.40794,1.40796,1.40742,1.40742,523600001.0
2006-05-05 12:14:00,1.40728,1.40728,1.40672,1.40675,561700002.0
2006-05-05 12:15:00,1.40653,1.40653,1.40585,1.40591,367400001.0
2006-05-05 12:16:00,1.40581,1.40606,1.40563,1.40585,407300000.0
2006-05-05 12:17:00,1.40581,1.40604,1.40569,1.40586,206200000.0
2006-05-05 12:18:00,1.40609,1.40635,1.40566,1.40635,301000000.0
2006-05-05 12:19:00,1.4065,1.40663,1.4064,1.40647,464800002.0
2006-05-05 12:20:00,1.40631,1.40643,1.40615,1.40629,473700002.0
2006-05-05 12:21:00,1.40615,1.40627,1.40606,1.40614,421400001.0
2006-05-05 12:22:00,1.40618,1.40637,1.40613,1.40616,298800000.0
2006-05-05 12:23:00,1.40612,1.4064,1.4061,1.40625,396100000.0
2006-05-05 12:24:00,1.40619,1.40659,1.40606,1.40612,593300000.0
2006-05-05 12:25:00,1.40635,1.40663,1.40617,1.40639,463300002.0
2006-05-05 12:26:00,1.40653,1.40682,1.40653,1.40677,433700001.0
2006-05-05 12:27:00,1.40678,1.40696,1.40665,1.40665,420800002.0
2006-05-05 12:28:00,1.40659,1.40667,1.40637,1.40644,471700001.0
2006-05-05 12:29:00,1.40616,1.40616,1.40569,1.40587,785600003.0
2006-05-05 12:30:00,1.4059,1.40606,1.40578,1.4059,574400001.0
2006-05-05 12:31:00,1.40591,1.40602,1.40564,1.40582,656900001.0
2006-05-05 12:32:00,1.40582,1.40613,1.40578,1.406,602900002.0
2006-05-05 12:33:00,1.4059,1.4059,1.40552,1.40552,54900000.0
2006-05-05 12:34:00,1.40533,1.40572,1.40526,1.40544,640200001.0
2006-05-05 12:35:00,1.40555,1.40555,1.40495,1.40513,637400001.0
2006-05-05 12:36:00,1.40514,1.40537,1.40506,1.40531,364200000.0
2006-05-05 12:37:00,1.40547,1.40556,1.40534,1.40538,493400000.0
2006-05-05 12:38:00,1.40542,1.40567,1.40538,1.40563,716200003.0
2006-05-05 12:39:00,1.40563,1.40565,1.40538,1.40549,442800000.0
2006-05-05 12:40:00,1.40547,1.40566,1.40541,1.40559,526700000.0
2006-05-05 12:41:00,1.40545,1.40578,1.40545,1.40552,240600001.0
2006-05-05 12:42:00,1.40551,1.40591,1.40551,1.40591,396300003.0
2006-05-05 12:43:00,1.40596,1.40612,1.40589,1.40599,489700001.0
2006-05-05 12:44:00,1.40605,1.4063,1.40599,1.40625,411600002.0
2006-05-05 12:45:00,1.40622,1.40637,1.40599,1.40636,470000000.0
2006-05-05 12:46:00,1.40631,1.40642,1.40621,1.40629,462700003.0
2006-05-05 12:47:00,1.40622,1.40657,1.40602,1.40624,366200001.0
2006-05-05 12:48:00,1.40638,1.40649,1.40618,1.40622,465600002.0
2006-05-05 12:49:00,1.40629,1.40634,1.40607,1.4062,563400003.0
2006-05-05 12:50:00,1.40627,1.4065,1.40605,1.40618,485300001.0
2006-05-05 12:51:00,1.40616,1.40636,1.40601,1.40636,389800000.0
2006-05-05 12:52:00,1.40629,1.40631,1.40589,1.40589,352800000.0
2006-05-05 12:53:00,1.40588,1.40604,1.40584,1.4059,252800000.0
2006-05-05 12:54:00,1.40581,1.40596,1.40574,1.40586,348500001.0
2006-05-05 12:55:00,1.40589,1.40599,1.40571,1.40581,435700000.0
2006-05-05 12:56:00,1.40614,1.40624,1.40596,1.40601,421800000.0
2006-05-05 12:57:00,1.40616,1.40637,1.40602,1.40612,528800001.0
2006-05-05 12:58:00,1.40603,1.4063,1.40601,1.4063,331100000.0
2006-05-05 12:59:00,1.40636,1.40663,1.40619,1.40642,724700001.0
2006-05-05 13:00:00,1.40645,1.40657,1.40489,1.40536,217400001.0
2006-05-05 13:01:00,1.40529,1.40551,1.40518,1.4054,348600002.0
2006-05-05 13:02:00,1.40533,1.40576,1.40533,1.40565,341300000.0
2006-05-05 13:03:00,1.40599,1.40634,1.40599,1.40609,413000001.0
2006-05-05 13:04:00,1.40622,1.40622,1.40574,1.40574,209700001.0
2006-05-05 13:05:00,1.40573,1.40586,1.40573,1.40576,177100000.0
2006-05-05 13:06:00,1.40586,1.406,1.40571,1.40585,401000000.0
2006-05-05 13:07:00,1.40579,1.40605,1.40578,1.40597,309600000.0
2006-05-05 13:08:00,1.40593,1.40608,1.40593,1.40595,205000000.0
2006-05-05 13:09:00,1.40599,1.40621,1.40586,1.40592,305600001.0
2006-05-05 13:10:00,1.40606,1.40609,1.40596,1.40605,130400000.0
2006-05-05 13:11:00,1.40611,1.40642,1.40598,1.40621,423000001.0
2006-05-05 13:12:00,1.40615,1.40618,1.40605,1.40615,306800000.0
2006-05-05 13:13:00,1.40609,1.40612,1.40599,1.40609,273600000.0
2006-05-05 13:14:00,1.40612,1.40627,1.40608,1.40618,363200000.0
2006-05-05 13:15:00,1.40605,1.40622,1.40589,1.40618,427200001.0
2006-05-05 13:16:00,1.40632,1.40654,1.40627,1.40636,120100000.0
2006-05-05 13:17:00,1.4064,1.4064,1.40612,1.40618,106500000.0
2006-05-05 13:18:00,1.40605,1.40637,1.406,1.40636,319300002.0
2006-05-05 13:19:00,1.40623,1.4064,1.40608,1.40633,286300002.0
2006-05-05 13:20:00,1.4063,1.40651,1.40622,1.40644,228100002.0
2006-05-05 13:21:00,1.40649,1.40653,1.40639,1.40651,138600000.0
2006-05-05 13:22:00,1.40652,1.40674,1.40643,1.40643,241000000.0
2006-05-05 13:23:00,1.40628,1.40648,1.40626,1.40641,301600002.0
2006-05-05 13:24:00,1.40647,1.40668,1.40641,1.40659,261200002.0
2006-05-05 13:25:00,1.40668,1.4068,1.40666,1.40671,155900001.0
2006-05-05 13:26:00,1.40669,1.40676,1.4065,1.40664,192600001.0
2006-05-05 13:27:00,1.40658,1.40691,1.40658,1.40684,347100001.0
2006-05-05 13:28:00,1.40692,1.40724,1.40691,1.40716,493500000.0
2006-05-05 13:29:00,1.4071,1.40735,1.40693,1.40733,621600002.0
2006-05-05 13:30:00,1.40742,1.40742,1.407,1.40718,489300000.0
2006-05-05 13:31:00,1.40724,1.40743,1.40705,1.40717,611400005.0
2006-05-05 13:32:00,1.40707,1.40728,1.40705,1.40721,223000001.0
2006-05-05 13:33:00,1.40722,1.40727,1.40707,1.40708,480600003.0
2006-05-05 13:34:00,1.40702,1.40707,1.40671,1.40679,327000002.0
2006-05-05 13:35:00,1.40691,1.407,1.40672,1.40682,372600000.0
2006-05-05 13:36:00,1.40677,1.40698,1.40669,1.40674,464800000.0
2006-05-05 13:37:00,1.40671,1.407,1.40671,1.40687,450300001.0
2006-05-05 13:38:00,1.40685,1.4071,1.40677,1.40677,410200002.0
2006-05-05 13:39:00,1.40688,1.4071,1.40687,1.40704,268700000.0
2006-05-05 13:40:00,1.40697,1.40733,1.40694,1.40722,391900001.0
2006-05-05 13:41:00,1.40742,1.40742,1.40708,1.40714,233800000.0
2006-05-05 13:42:00,1.40714,1.4074,1.40714,1.40732,178000000.0
2006-05-05 13:43:00,1.40733,1.40733,1.40718,1.40726,126000000.0
2006-05-05 13:44:00,1.4073,1.40746,1.40713,1.40729,258600000.0
2006-05-05 13:45:00,1.40726,1.40728,1.40696,1.40699,465400002.0
2006-05-05 13:46:00,1.40711,1.40739,1.40705,1.40731,421200000.0
2006-05-05 13:47:00,1.4072,1.4072,1.40682,1.40706,478900001.0
2006-05-05 13:48:00,1.40696,1.40696,1.4065,1.40652,207800001.0
2006-05-05 13:49:00,1.40646,1.40656,1.40643,1.40647,235300002.0
2006-05-05 13:50:00,1.40661,1.40661,1.40645,1.4065,274100000.0
2006-05-05 13:51:00,1.40656,1.40669,1.40647,1.40666,260800001.0
2006-05-05 13:52:00,1.40651,1.40682,1.4065,1.40669,441800002.0
2006-05-05 13:53:00,1.4064,1.40668,1.4064,1.4066,487200001.0
2006-05-05 13:54:00,1.40638,1.40667,1.40627,1.40663,411800001.0
2006-05-05 13:55:00,1.40656,1.40662,1.40632,1.40644,280800000.0
2006-05-05 13:56:00,1.40661,1.40681,1.40653,1.40668,436600001.0
2006-05-05 13:57:00,1.40684,1.40719,1.40682,1.40719,315600001.0
2006-05-05 13:58:00,1.40716,1.40734,1.40708,1.40726,251000001.0
2006-05-05 13:59:00,1.4071,1.40737,1.40706,1.40729,404500000.0
2006-05-05 14:00:00,1.40709,1.40721,1.40682,1.40684,316500001.0
2006-05-05 14:01:00,1.40682,1.40687,1.40669,1.4067,391700000.0
2006-05-05 14:02:00,1.40671,1.40675,1.40661,1.40665,318100000.0
2006-05-05 14:03:00,1.40659,1.40682,1.40659,1.40665,395000000.0
2006-05-05 14:04:00,1.40671,1.40694,1.40667,1.40673,447000002.0
2006-05-05 14:05:00,1.40683,1.40699,1.40669,1.40686,347700001.0
2006-05-05 14:06:00,1.40695,1.40699,1.4062,1.40625,320500000.0
2006-05-05 14:07:00,1.40616,1.40616,1.40561,1.40569,323300001.0
2006-05-05 14:08:00,1.40548,1.406,1.40548,1.40585,330300000.0
2006-05-05 14:09:00,1.40631,1.40711,1.40631,1.4067,207900001.0
2006-05-05 14:10:00,1.40674,1.40675,1.40627,1.40634,254000000.0
2006-05-05 14:11:00,1.40634,1.40637,1.40619,1.40634,114700000.0
2006-05-05 14:12:00,1.4064,1.40684,1.4064,1.40661,300400000.0
2006-05-05 14:13:00,1.40659,1.40667,1.40645,1.40652,164000000.0
2006-05-05 14:14:00,1.40621,1.40621,1.40558,1.40558,199200000.0
2006-05-05 14:15:00,1.4057,1.40622,1.4057,1.40596,426000001.0
2006-05-05 14:16:00,1.40591,1.40606,1.40586,1.40599,179300000.0
2006-05-05 14:17:00,1.40599,1.40602,1.40557,1.40592,705000004.0
2006-05-05 14:18:00,1.40613,1.40643,1.40586,1.40642,340200001.0
2006-05-05 14:19:00,1.40635,1.40649,1.40608,1.40608,386900000.0
2006-05-05 14:20:00,1.406,1.40614,1.40581,1.40614,234600000.0
2006-05-05 14:21:00,1.40635,1.40685,1.40627,1.40661,360700000.0
2006-05-05 14:22:00,1.40676,1.40693,1.40649,1.40671,636900002.0
2006-05-05 14:23:00,1.40689,1.40695,1.40654,1.40661,180400002.0
2006-05-05 14:24:00,1.40636,1.40665,1.40593,1.40593,467000001.0
2006-05-05 14:25:00,1.40578,1.40608,1.40532,1.40601,583600002.0
2006-05-05 14:26:00,1.40624,1.40635,1.40602,1.40612,520800000.0
2006-05-05 14:27:00,1.40636,1.40645,1.40609,1.40644,384600000.0
2006-05-05 14:28:00,1.40638,1.40638,1.4057,1.40598,44400000.0
2006-05-05 14:29:00,1.4054,1.40548,1.40465,1.40471,46600000.0
2006-05-05 14:30:00,1.40604,1.40832,1.40394,1.40832,56000000.0
2006-05-05 14:31:00,1.4093,1.41095,1.4093,1.41095,37600000.0
2006-05-05 14:32:00,1.41096,1.41115,1.41046,1.41064,38000000.0
2006-05-05 14:33:00,1.41042,1.41058,1.41014,1.41022,30200000.0
2006-05-05 14:34:00,1.41031,1.41051,1.41016,1.41051,19200000.0
2006-05-05 14:35:00,1.41058,1.41075,1.41016,1.41025,29100000.0
2006-05-05 14:36:00,1.41055,1.41066,1.40969,1.40969,27800000.0
2006-05-05 14:37:00,1.41054,1.41104,1.41046,1.41104,44200000.0
2006-05-05 14:38:00,1.4112,1.4112,1.41005,1.41033,27600000.0
2006-05-05 14:39:00,1.4104,1.41077,1.4102,1.41058,43600000.0
2006-05-05 14:40:00,1.41045,1.41064,1.41024,1.41045,30500000.0
2006-05-05 14:41:00,1.41056,1.41056,1.41005,1.41034,69200002.0
2006-05-05 14:42:00,1.4103,1.41047,1.40961,1.40961,46600000.0
2006-05-05 14:43:00,1.41003,1.41075,1.41003,1.41036,67200000.0
2006-05-05 14:44:00,1.41053,1.41072,1.41009,1.4103,38600000.0
2006-05-05 14:45:00,1.41024,1.41068,1.40984,1.40992,41400000.0
2006-05-05 14:46:00,1.40986,1.41012,1.40962,1.40981,34000000.0
2006-05-05 14:47:00,1.40993,1.41005,1.40962,1.40986,32800000.0
2006-05-05 14:48:00,1.41006,1.41034,1.40982,1.41034,32500000.0
2006-05-05 14:49:00,1.4104,1.41042,1.40981,1.40981,47100000.0
2006-05-05 14:50:00,1.40974,1.41037,1.40974,1.41035,44500000.0
2006-05-05 14:51:00,1.41057,1.41103,1.41057,1.41097,37800000.0
2006-05-05 14:52:00,1.41122,1.41191,1.41122,1.41191,27600000.0
2006-05-05 14:53:00,1.41187,1.41192,1.41145,1.41145,31000000.0
2006-05-05 14:54:00,1.41168,1.41215,1.41138,1.41169,54000001.0
2006-05-05 14:55:00,1.41205,1.41221,1.41188,1.41196,31600000.0
2006-05-05 14:56:00,1.41214,1.41218,1.41172,1.41187,32200000.0
2006-05-05 14:57:00,1.41196,1.41196,1.41161,1.41184,38300000.0
2006-05-05 14:58:00,1.41169,1.4119,1.41155,1.41155,87900000.0
2006-05-05 14:59:00,1.41187,1.41198,1.41144,1.41172,31400000.0
2006-05-05 15:00:00,1.41171,1.41189,1.41139,1.41139,50800000.0
2006-05-05 15:01:00,1.41173,1.41176,1.4113,1.4117,42000000.0
2006-05-05 15:02:00,1.41201,1.41201,1.41167,1.4119,25400000.0
2006-05-05 15:03:00,1.41184,1.41233,1.41175,1.41175,32200000.0
2006-05-05 15:04:00,1.41176,1.41224,1.41176,1.41224,45900000.0
2006-05-05 15:05:00,1.41227,1.41227,1.41151,1.41164,38900000.0
2006-05-05 15:06:00,1.41174,1.41185,1.41144,1.41154,70000000.0
2006-05-05 15:07:00,1.41165,1.4118,1.41145,1.41168,29000000.0
2006-05-05 15:08:00,1.41188,1.41214,1.41188,1.41202,55600000.0
2006-05-05 15:09:00,1.41211,1.41226,1.41123,1.41142,58100000.0
2006-05-05 15:10:00,1.41148,1.41184,1.41136,1.41152,45300000.0
2006-05-05 15:11:00,1.41174,1.4121,1.41174,1.41207,28700000.0
2006-05-05 15:12:00,1.41199,1.41199,1.41137,1.41175,44600001.0
2006-05-05 15:13:00,1.4121,1.4121,1.41175,1.41186,32600000.0
2006-05-05 15:14:00,1.41144,1.41205,1.41144,1.41161,22000000.0
2006-05-05 15:15:00,1.4116,1.41217,1.41154,1.41205,43400000.0
2006-05-05 15:16:00,1.41201,1.41211,1.41196,1.412,26600000.0
2006-05-05 15:17:00,1.41205,1.41207,1.41183,1.41196,46700000.0
2006-05-05 15:18:00,1.41186,1.41205,1.41162,1.41195,55200000.0
2006-05-05 15:19:00,1.41178,1.41212,1.41154,1.41193,27600000.0
2006-05-05 15:20:00,1.41151,1.41167,1.41141,1.41151,34000000.0
2006-05-05 15:21:00,1.41114,1.41161,1.4109,1.41161,38400000.0
2006-05-05 15:22:00,1.41136,1.41152,1.41112,1.41145,65800000.0
2006-05-05 15:23:00,1.41174,1.41194,1.41172,1.41194,20200000.0
2006-05-05 15:24:00,1.41212,1.41234,1.41192,1.41232,31200000.0
2006-05-05 15:25:00,1.41232,1.41246,1.41224,1.41224,18400000.0
2006-05-05 15:26:00,1.41254,1.41266,1.41216,1.41235,39000000.0
2006-05-05 15:27:00,1.41231,1.41249,1.41196,1.41205,48800001.0
2006-05-05 15:28:00,1.41216,1.41304,1.41216,1.41304,26600000.0
2006-05-05 15:29:00,1.41292,1.41292,1.41241,1.41241,44600000.0
2006-05-05 15:30:00,1.41251,1.41279,1.41215,1.41279,29600000.0
2006-05-05 15:31:00,1.41288,1.41301,1.41246,1.41257,35000000.0
2006-05-05 15:32:00,1.41263,1.41296,1.41253,1.41296,40600000.0
2006-05-05 15:33:00,1.41259,1.41261,1.41234,1.41248,38400000.0
2006-05-05 15:34:00,1.4123,1.41242,1.412,1.412,21600000.0
2006-05-05 15:35:00,1.41208,1.41252,1.41201,1.41201,28200000.0
2006-05-05 15:36:00,1.41219,1.41235,1.41201,1.41205,29100000.0
2006-05-05 15:37:00,1.4123,1.41246,1.41202,1.41229,46800000.0
2006-05-05 15:38:00,1.41219,1.41263,1.41218,1.41243,33800000.0
2006-05-05 15:39:00,1.41235,1.41259,1.41222,1.41222,23400000.0
2006-05-05 15:40:00,1.41245,1.41253,1.41178,1.41179,32200000.0
2006-05-05 15:41:00,1.41177,1.41187,1.41149,1.41171,34800000.0
2006-05-05 15:42:00,1.41177,1.41214,1.41162,1.41176,23400000.0
2006-05-05 15:43:00,1.41177,1.41264,1.41177,1.41232,68100000.0
2006-05-05 15:44:00,1.41238,1.41238,1.41187,1.4119,27600000.0
2006-05-05 15:45:00,1.41176,1.41199,1.41151,1.41181,50600000.0
2006-05-05 15:46:00,1.41186,1.4119,1.41161,1.41161,34200000.0
2006-05-05 15:47:00,1.41144,1.41146,1.41098,1.41142,61700000.0
2006-05-05 15:48:00,1.41149,1.41164,1.41131,1.41164,25400000.0
2006-05-05 15:49:00,1.41148,1.41187,1.41148,1.41183,35000000.0
2006-05-05 15:50:00,1.4115,1.41156,1.4113,1.4113,29000000.0
2006-05-05 15:51:00,1.41128,1.41156,1.4112,1.4115,36500000.0
2006-05-05 15:52:00,1.41168,1.41171,1.41136,1.41166,45600000.0
2006-05-05 15:53:00,1.4116,1.41177,1.41154,1.41167,46200000.0
2006-05-05 15:54:00,1.41166,1.41173,1.41154,1.41163,33200000.0
2006-05-05 15:55:00,1.41188,1.41188,1.41128,1.4114,38700000.0
2006-05-05 15:56:00,1.41155,1.41188,1.41132,1.41155,37600000.0
2006-05-05 15:57:00,1.41145,1.41191,1.41145,1.41191,33000000.0
2006-05-05 15:58:00,1.41203,1.41203,1.41152,1.41163,26600000.0
2006-05-05 15:59:00,1.41194,1.41259,1.41194,1.41259,62600000.0
2006-05-05 16:00:00,1.4126,1.41282,1.4121,1.4121,39600000.0
2006-05-05 16:01:00,1.41208,1.41262,1.41205,1.41239,30200000.0
2006-05-05 16:02:00,1.41205,1.41205,1.41148,1.41177,37400000.0
2006-05-05 16:03:00,1.41173,1.41224,1.41173,1.41197,30400000.0
2006-05-05 16:04:00,1.41177,1.41213,1.41157,1.41157,41400000.0
2006-05-05 16:05:00,1.4115,1.41165,1.41146,1.41162,37800000.0
2006-05-05 16:06:00,1.41152,1.41203,1.41152,1.41164,41400000.0
2006-05-05 16:07:00,1.41173,1.41198,1.41165,1.41172,35400000.0
2006-05-05 16:08:00,1.41205,1.41242,1.41205,1.41235,33900000.0
2006-05-05 16:09:00,1.41203,1.41246,1.41196,1.41211,55500000.0
2006-05-05 16:10:00,1.41206,1.41237,1.41184,1.41237,35400000.0
2006-05-05 16:11:00,1.41215,1.41224,1.41196,1.41212,24600000.0
2006-05-05 16:12:00,1.41196,1.41225,1.41188,1.412,50200001.0
2006-05-05 16:13:00,1.412,1.41223,1.41192,1.41221,27500000.0
2006-05-05 16:14:00,1.41202,1.41243,1.41193,1.41243,45700000.0
2006-05-05 16:15:00,1.41216,1.41281,1.41216,1.41281,40000000.0
2006-05-05 16:16:00,1.41249,1.4126,1.41225,1.41225,41100000.0
2006-05-05 16:17:00,1.412,1.412,1.41175,1.41175,43600000.0
2006-05-05 16:18:00,1.41153,1.41176,1.41145,1.41176,20600000.0
2006-05-05 16:19:00,1.41197,1.41197,1.41143,1.41151,37400000.0
2006-05-05 16:20:00,1.4114,1.41163,1.4114,1.41154,34600000.0
2006-05-05 16:21:00,1.41152,1.41152,1.41115,1.41132,34600000.0
2006-05-05 16:22:00,1.41133,1.41166,1.41133,1.4114,42400000.0
2006-05-05 16:23:00,1.41138,1.41138,1.41107,1.41135,26600000.0
2006-05-05 16:24:00,1.4114,1.41152,1.41133,1.41137,24300000.0
2006-05-05 16:25:00,1.41152,1.41194,1.41097,1.41171,33800000.0
2006-05-05 16:26:00,1.41164,1.41164,1.41106,1.41111,50400000.0
2006-05-05 16:27:00,1.41113,1.41138,1.41091,1.41091,16000000.0
2006-05-05 16:28:00,1.41107,1.41144,1.41101,1.41138,64900000.0
2006-05-05 16:29:00,1.41162,1.41167,1.41142,1.41147,37200000.0
2006-05-05 16:30:00,1.41146,1.41173,1.41146,1.41166,29200000.0
2006-05-05 16:31:00,1.41161,1.41173,1.41151,1.41158,47900000.0
2006-05-05 16:32:00,1.41184,1.41184,1.41089,1.41115,26800000.0
2006-05-05 16:33:00,1.41121,1.41144,1.41117,1.41126,32400000.0
2006-05-05 16:34:00,1.41147,1.41176,1.41141,1.41145,35400000.0
2006-05-05 16:35:00,1.41129,1.41132,1.41092,1.41132,42300000.0
2006-05-05 16:36:00,1.41103,1.41145,1.41094,1.41113,23600000.0
2006-05-05 16:37:00,1.41121,1.41132,1.41087,1.4113,44100000.0
2006-05-05 16:38:00,1.41149,1.41159,1.41106,1.41121,46400000.0
2006-05-05 16:39:00,1.41132,1.4115,1.41128,1.4115,31600000.0
2006-05-05 16:40:00,1.41126,1.41162,1.41126,1.41154,51400001.0
2006-05-05 16:41:00,1.41084,1.41163,1.41084,1.41156,32100000.0
2006-05-05 16:42:00,1.41154,1.41184,1.41146,1.41153,33200000.0
2006-05-05 16:43:00,1.41141,1.41155,1.41108,1.41108,50300000.0
2006-05-05 16:44:00,1.411,1.41107,1.41053,1.41078,98000000.0
2006-05-05 16:45:00,1.41052,1.41091,1.41042,1.41059,35000000.0
2006-05-05 16:46:00,1.41065,1.41065,1.40915,1.40933,34000000.0
2006-05-05 16:47:00,1.40951,1.40994,1.40951,1.40971,44600000.0
2006-05-05 16:48:00,1.40992,1.40998,1.40928,1.40998,42400000.0
2006-05-05 16:49:00,1.41027,1.41043,1.41006,1.41033,42800000.0
2006-05-05 16:50:00,1.41025,1.41033,1.40971,1.40971,44600000.0
2006-05-05 16:51:00,1.4101,1.41019,1.40987,1.41016,25800000.0
2006-05-05 16:52:00,1.4101,1.4101,1.40934,1.40934,37400000.0
2006-05-05 16:53:00,1.40943,1.40999,1.40943,1.40987,54800000.0
2006-05-05 16:54:00,1.40994,1.41032,1.40994,1.41018,45800000.0
2006-05-05 16:55:00,1.41031,1.41035,1.41009,1.41028,45500001.0
2006-05-05 16:56:00,1.41022,1.41043,1.41018,1.41043,39600000.0
2006-05-05 16:57:00,1.41042,1.4105,1.41003,1.41029,23400000.0
2006-05-05 16:58:00,1.41028,1.41052,1.41002,1.41023,30400000.0
2006-05-05 16:59:00,1.41074,1.41118,1.41067,1.41118,40500000.0
2006-05-05 17:00:00,1.41072,1.41103,1.41039,1.41049,48400000.0
2006-05-05 17:01:00,1.41031,1.41052,1.41002,1.4101,74400001.0
2006-05-05 17:02:00,1.40999,1.41014,1.40986,1.41001,26300000.0
2006-05-05 17:03:00,1.41021,1.41034,1.40999,1.41025,39000000.0
2006-05-05 17:04:00,1.41036,1.41039,1.40996,1.41026,37800000.0
2006-05-05 17:05:00,1.41016,1.41048,1.40984,1.4104,30200000.0
2006-05-05 17:06:00,1.41009,1.41042,1.40991,1.41042,37000000.0
2006-05-05 17:07:00,1.41047,1.41052,1.40985,1.40996,49800000.0
2006-05-05 17:08:00,1.4099,1.41018,1.40983,1.41007,35200000.0
2006-05-05 17:09:00,1.40988,1.41012,1.4097,1.40996,31900000.0
2006-05-05 17:10:00,1.40964,1.40983,1.40951,1.4098,28000000.0
2006-05-05 17:11:00,1.40977,1.40997,1.40965,1.40997,58600001.0
2006-05-05 17:12:00,1.41001,1.41016,1.40999,1.40999,34200000.0
2006-05-05 17:13:00,1.40974,1.40997,1.40964,1.40993,42400000.0
2006-05-05 17:14:00,1.40949,1.41001,1.40949,1.40968,40800000.0
2006-05-05 17:15:00,1.40999,1.41026,1.40969,1.41025,39400000.0
2006-05-05 17:16:00,1.4103,1.4105,1.41015,1.41016,31200000.0
2006-05-05 17:17:00,1.41009,1.41045,1.41006,1.41042,44400000.0
2006-05-05 17:18:00,1.41041,1.41054,1.4101,1.41054,46200000.0
2006-05-05 17:19:00,1.41046,1.41076,1.41044,1.41067,30400000.0
2006-05-05 17:20:00,1.41058,1.41068,1.41021,1.41029,31200000.0
2006-05-05 17:21:00,1.41078,1.41105,1.41056,1.41088,48400000.0
2006-05-05 17:22:00,1.41078,1.41087,1.41012,1.41012,45800000.0
2006-05-05 17:23:00,1.40968,1.41,1.40961,1.40977,25200000.0
2006-05-05 17:24:00,1.40978,1.40984,1.40946,1.40966,40200000.0
2006-05-05 17:25:00,1.40956,1.40974,1.4094,1.40954,73600002.0
2006-05-05 17:26:00,1.4094,1.40979,1.40929,1.40955,44600000.0
2006-05-05 17:27:00,1.4096,1.41007,1.40952,1.40984,52500001.0
2006-05-05 17:28:00,1.41004,1.41027,1.4098,1.41026,41300000.0
2006-05-05 17:29:00,1.41043,1.41065,1.41007,1.41049,29800000.0
2006-05-05 17:30:00,1.41054,1.41071,1.41031,1.41068,40600000.0
2006-05-05 17:31:00,1.41068,1.41068,1.41043,1.41051,41400001.0
2006-05-05 17:32:00,1.41033,1.41058,1.41033,1.41048,26800000.0
2006-05-05 17:33:00,1.41045,1.41045,1.41011,1.4104,35600000.0
2006-05-05 17:34:00,1.41035,1.41035,1.40996,1.41032,50400000.0
2006-05-05 17:35:00,1.41036,1.41057,1.4103,1.41057,36700000.0
2006-05-05 17:36:00,1.41051,1.41051,1.41022,1.41027,48800000.0
2006-05-05 17:37:00,1.41022,1.41057,1.40993,1.41038,31500000.0
2006-05-05 17:38:00,1.41009,1.41048,1.41009,1.4103,60800000.0
2006-05-05 17:39:00,1.41056,1.41088,1.41056,1.41088,38000000.0
2006-05-05 17:40:00,1.41069,1.41091,1.41064,1.41064,24200000.0
2006-05-05 17:41:00,1.41078,1.41096,1.41069,1.41069,46200000.0
2006-05-05 17:42:00,1.41074,1.41077,1.41036,1.41068,27800000.0
2006-05-05 17:43:00,1.41072,1.41072,1.41037,1.41063,50500000.0
2006-05-05 17:44:00,1.41055,1.41055,1.41029,1.41029,32200000.0
2006-05-05 17:45:00,1.41032,1.41052,1.41019,1.4104,37500000.0
2006-05-05 17:46:00,1.41058,1.41059,1.41033,1.41043,41000000.0
2006-05-05 17:47:00,1.41031,1.41064,1.41031,1.41034,36800000.0
2006-05-05 17:48:00,1.41045,1.41045,1.40988,1.41031,39000000.0
2006-05-05 17:49:00,1.41029,1.41029,1.4098,1.41018,32200000.0
2006-05-05 17:50:00,1.41026,1.41042,1.41021,1.41042,42600000.0
2006-05-05 17:51:00,1.41039,1.4106,1.40997,1.40997,28800000.0
2006-05-05 17:52:00,1.41007,1.41026,1.41004,1.41026,27800000.0
2006-05-05 17:53:00,1.41027,1.41039,1.41017,1.41017,21900000.0
2006-05-05 17:54:00,1.40991,1.40999,1.4094,1.40985,44700000.0
2006-05-05 17:55:00,1.40974,1.40991,1.40921,1.40979,47700000.0
2006-05-05 17:56:00,1.40975,1.40993,1.40975,1.40978,39700000.0
2006-05-05 17:57:00,1.4097,1.40983,1.40958,1.4097,45800000.0
2006-05-05 17:58:00,1.40953,1.40953,1.40892,1.40907,58600001.0
2006-05-05 17:59:00,1.40917,1.40939,1.40885,1.40914,53800000.0
2006-05-05 18:00:00,1.4094,1.4094,1.40912,1.40935,29000000.0
2006-05-05 18:01:00,1.40936,1.40936,1.40859,1.40859,47400001.0
2006-05-05 18:02:00,1.40871,1.40881,1.4086,1.4088,67600000.0
2006-05-05 18:03:00,1.4086,1.40867,1.40829,1.40829,48600000.0
2006-05-05 18:04:00,1.4086,1.40876,1.40846,1.4086,47000000.0
2006-05-05 18:05:00,1.40883,1.4089,1.40875,1.40887,38400000.0
2006-05-05 18:06:00,1.40876,1.40901,1.40866,1.40866,57800000.0
2006-05-05 18:07:00,1.40883,1.40896,1.40874,1.40874,37000000.0
2006-05-05 18:08:00,1.40852,1.4087,1.4082,1.4082,48100000.0
2006-05-05 18:09:00,1.40817,1.40834,1.40803,1.40821,47200000.0
2006-05-05 18:10:00,1.40829,1.40844,1.40817,1.40837,32800000.0
2006-05-05 18:11:00,1.40841,1.40841,1.40777,1.40794,46600000.0
2006-05-05 18:12:00,1.40795,1.40837,1.40795,1.40801,43000001.0
2006-05-05 18:13:00,1.408,1.40812,1.40777,1.40799,42600000.0
2006-05-05 18:14:00,1.40737,1.40804,1.40737,1.40799,42200001.0
2006-05-05 18:15:00,1.40785,1.40786,1.40763,1.40766,29900000.0
2006-05-05 18:16:00,1.40777,1.40792,1.40766,1.40775,37800000.0
2006-05-05 18:17:00,1.40803,1.40828,1.408,1.40812,76800000.0
2006-05-05 18:18:00,1.4083,1.40837,1.40809,1.40819,36900000.0
2006-05-05 18:19:00,1.40835,1.40835,1.40815,1.4083,21200000.0
2006-05-05 18:20:00,1.4085,1.40862,1.40826,1.40831,33000000.0
2006-05-05 18:21:00,1.40847,1.40858,1.40833,1.40848,38600000.0
2006-05-05 18:22:00,1.40834,1.40834,1.408,1.408,23400000.0
2006-05-05 18:23:00,1.40797,1.40819,1.40797,1.40803,29400000.0
2006-05-05 18:24:00,1.40832,1.40858,1.40784,1.40832,35000000.0
2006-05-05 18:25:00,1.40861,1.40874,1.40834,1.40855,38500000.0
2006-05-05 18:26:00,1.40861,1.40888,1.40861,1.40866,29600000.0
2006-05-05 18:27:00,1.40849,1.40866,1.40828,1.40861,41300001.0
2006-05-05 18:28:00,1.40839,1.40858,1.4083,1.40833,44200000.0
2006-05-05 18:29:00,1.40832,1.40852,1.40825,1.40846,23000000.0
2006-05-05 18:30:00,1.40857,1.40867,1.40835,1.40862,28000000.0
2006-05-05 18:31:00,1.40845,1.40845,1.4082,1.40834,23400000.0
2006-05-05 18:32:00,1.40782,1.40782,1.40733,1.40747,22800000.0
2006-05-05 18:33:00,1.40753,1.40775,1.40722,1.40775,41800001.0
2006-05-05 18:34:00,1.40767,1.40793,1.40762,1.40783,26800000.0
2006-05-05 18:35:00,1.40782,1.40784,1.40749,1.40771,32800000.0
2006-05-05 18:36:00,1.40768,1.40785,1.40766,1.40779,43600000.0
2006-05-05 18:37:00,1.4079,1.40798,1.40784,1.40797,24000000.0
2006-05-05 18:38:00,1.40781,1.4079,1.40759,1.4079,32000000.0
2006-05-05 18:39:00,1.40776,1.40801,1.40776,1.40786,32800000.0
2006-05-05 18:40:00,1.40777,1.40792,1.4076,1.40767,39400000.0
2006-05-05 18:41:00,1.40778,1.40796,1.4077,1.4078,32700000.0
2006-05-05 18:42:00,1.40772,1.40789,1.40758,1.40789,49800000.0
2006-05-05 18:43:00,1.40787,1.40831,1.40787,1.40797,40200000.0
2006-05-05 18:44:00,1.40799,1.40801,1.40786,1.40786,49800000.0
2006-05-05 18:45:00,1.40803,1.40806,1.40781,1.40781,41300000.0
2006-05-05 18:46:00,1.40808,1.40825,1.40808,1.40817,30400000.0
2006-05-05 18:47:00,1.40835,1.40835,1.40813,1.4083,33200000.0
2006-05-05 18:48:00,1.40835,1.40864,1.40827,1.40845,36400000.0
2006-05-05 18:49:00,1.40845,1.40856,1.40812,1.40821,30600000.0
2006-05-05 18:50:00,1.40811,1.40844,1.40811,1.40835,44400000.0
2006-05-05 18:51:00,1.4084,1.40849,1.40829,1.40835,46400000.0
2006-05-05 18:52:00,1.40833,1.40863,1.40833,1.40849,37200000.0
2006-05-05 18:53:00,1.40856,1.40862,1.40842,1.40842,28000000.0
2006-05-05 18:54:00,1.40855,1.40868,1.40828,1.40868,18000000.0
2006-05-05 18:55:00,1.4084,1.40863,1.40837,1.40844,35200001.0
2006-05-05 18:56:00,1.40814,1.40852,1.40804,1.40804,90600000.0
2006-05-05 18:57:00,1.40845,1.40857,1.40845,1.40854,26600000.0
2006-05-05 18:58:00,1.40865,1.40912,1.40865,1.40902,28800000.0
2006-05-05 18:59:00,1.40911,1.40954,1.40871,1.40954,35300000.0
2006-05-05 19:00:00,1.40979,1.40979,1.40918,1.40946,43100000.0
2006-05-05 19:01:00,1.40954,1.40954,1.4092,1.40935,38200000.0
2006-05-05 19:02:00,1.40936,1.40944,1.40929,1.40937,36200000.0
2006-05-05 19:03:00,1.40918,1.4093,1.40897,1.40914,54100000.0
2006-05-05 19:04:00,1.40902,1.40902,1.40865,1.40882,43900000.0
2006-05-05 19:05:00,1.40882,1.40908,1.40881,1.40884,25800000.0
2006-05-05 19:06:00,1.40876,1.40876,1.40846,1.40862,41800001.0
2006-05-05 19:07:00,1.40846,1.40872,1.40838,1.40872,45000000.0
2006-05-05 19:08:00,1.40859,1.40882,1.40845,1.40851,43400000.0
2006-05-05 19:09:00,1.40859,1.40859,1.40843,1.40843,39700000.0
2006-05-05 19:10:00,1.40863,1.40884,1.40828,1.40828,34800000.0
2006-05-05 19:11:00,1.40858,1.40873,1.40853,1.40864,44600000.0
2006-05-05 19:12:00,1.40848,1.40879,1.40848,1.40878,34000000.0
2006-05-05 19:13:00,1.40874,1.40896,1.40868,1.40895,45000000.0
2006-05-05 19:14:00,1.40868,1.40898,1.40856,1.40898,33000000.0
2006-05-05 19:15:00,1.40894,1.40926,1.40886,1.40926,20000000.0
2006-05-05 19:16:00,1.40918,1.40959,1.40918,1.40945,42400000.0
2006-05-05 19:17:00,1.40948,1.40959,1.40927,1.40945,55300000.0
2006-05-05 19:18:00,1.40942,1.40942,1.40918,1.40936,38000000.0
2006-05-05 19:19:00,1.40945,1.40948,1.40905,1.40946,46100000.0
2006-05-05 19:20:00,1.40943,1.40962,1.40926,1.4095,37800000.0
2006-05-05 19:21:00,1.40936,1.40963,1.40936,1.40947,30600000.0
2006-05-05 19:22:00,1.4095,1.40958,1.40934,1.40947,46600000.0
2006-05-05 19:23:00,1.4093,1.40954,1.40903,1.40945,44600000.0
2006-05-05 19:24:00,1.4094,1.40979,1.40921,1.40976,48200000.0
2006-05-05 19:25:00,1.40986,1.41014,1.40961,1.40984,36200000.0
2006-05-05 19:26:00,1.40954,1.40979,1.40933,1.40962,35300000.0
2006-05-05 19:27:00,1.40963,1.40978,1.40943,1.40978,38700000.0
2006-05-05 19:28:00,1.40953,1.40975,1.40939,1.40961,50100000.0
2006-05-05 19:29:00,1.40964,1.40979,1.40935,1.4097,47500000.0
2006-05-05 19:30:00,1.40967,1.40968,1.40887,1.40887,48300000.0
2006-05-05 19:31:00,1.40887,1.40904,1.40851,1.40904,51600000.0
2006-05-05 19:32:00,1.40902,1.40921,1.40881,1.40917,41100000.0
2006-05-05 19:33:00,1.40939,1.40942,1.40914,1.40937,80500002.0
2006-05-05 19:34:00,1.40931,1.40934,1.40873,1.40873,38300000.0
2006-05-05 19:35:00,1.40877,1.40902,1.40859,1.40902,43500000.0
2006-05-05 19:36:00,1.40894,1.40921,1.40888,1.40898,24600000.0
2006-05-05 19:37:00,1.40919,1.40958,1.40915,1.40915,32000000.0
2006-05-05 19:38:00,1.40904,1.40929,1.40904,1.40905,28400000.0
2006-05-05 19:39:00,1.40907,1.40925,1.4089,1.40925,51800000.0
2006-05-05 19:40:00,1.40913,1.4093,1.40896,1.40919,65400001.0
2006-05-05 19:41:00,1.40919,1.40946,1.40919,1.40946,46400001.0
2006-05-05 19:42:00,1.40934,1.40955,1.40927,1.40952,40000000.0
2006-05-05 19:43:00,1.40945,1.4095,1.40898,1.4094,38000000.0
2006-05-05 19:44:00,1.40935,1.40947,1.40926,1.40947,43700000.0
2006-05-05 19:45:00,1.40926,1.40929,1.40911,1.40911,38800000.0
2006-05-05 19:46:00,1.40909,1.40918,1.4087,1.4087,54000000.0
2006-05-05 19:47:00,1.40901,1.40904,1.40868,1.40874,35200000.0
2006-05-05 19:48:00,1.40871,1.40871,1.40859,1.40859,34200000.0
2006-05-05 19:49:00,1.4085,1.40868,1.4085,1.40855,23400000.0
2006-05-05 19:50:00,1.40885,1.40885,1.40862,1.4088,41100000.0
2006-05-05 19:51:00,1.40862,1.40886,1.40862,1.40881,64000001.0
2006-05-05 19:52:00,1.4088,1.40903,1.40875,1.40895,60100001.0
2006-05-05 19:53:00,1.40905,1.40923,1.40897,1.40917,60200001.0
2006-05-05 19:54:00,1.40932,1.40939,1.40931,1.40931,27800000.0
2006-05-05 19:55:00,1.40923,1.40935,1.40923,1.40923,31500000.0
2006-05-05 19:56:00,1.4092,1.40938,1.40911,1.4093,35400000.0
2006-05-05 19:57:00,1.40937,1.40943,1.40918,1.40935,44000000.0
2006-05-05 19:58:00,1.40927,1.4095,1.40927,1.40931,28400000.0
2006-05-05 19:59:00,1.40941,1.40948,1.40931,1.40931,43100000.0
2006-05-05 20:00:00,1.40926,1.40943,1.40891,1.40891,38600000.0
2006-05-05 20:01:00,1.40924,1.40943,1.40909,1.40917,53900000.0
2006-05-05 20:02:00,1.40923,1.40932,1.40914,1.4092,25000000.0
2006-05-05 20:03:00,1.40935,1.4094,1.40916,1.40928,33800001.0
2006-05-05 20:04:00,1.40937,1.40953,1.40907,1.40921,53800000.0
2006-05-05 20:05:00,1.40914,1.40936,1.40904,1.40907,39000001.0
2006-05-05 20:06:00,1.40917,1.40932,1.40905,1.4091,22100000.0
2006-05-05 20:07:00,1.40898,1.40924,1.4088,1.40918,18800000.0
2006-05-05 20:08:00,1.40928,1.40936,1.40905,1.40923,29200000.0
2006-05-05 20:09:00,1.40914,1.40926,1.40913,1.40925,36500000.0
2006-05-05 20:10:00,1.40896,1.40955,1.40896,1.40947,34800000.0
2006-05-05 20:11:00,1.40947,1.40947,1.40905,1.40909,18600000.0
2006-05-05 20:12:00,1.40928,1.40953,1.40907,1.4094,43800001.0
2006-05-05 20:13:00,1.4095,1.4095,1.40926,1.40938,46000000.0
2006-05-05 20:14:00,1.40933,1.4096,1.40887,1.40947,39600000.0
2006-05-05 20:15:00,1.40962,1.40963,1.40946,1.40959,59600000.0
2006-05-05 20:16:00,1.40949,1.40962,1.40935,1.40935,45200001.0
2006-05-05 20:17:00,1.40948,1.4097,1.40921,1.4096,49000001.0
2006-05-05 20:18:00,1.40963,1.40974,1.40953,1.40955,80900000.0
2006-05-05 20:19:00,1.40973,1.40985,1.40962,1.40985,54200000.0
2006-05-05 20:20:00,1.40977,1.40977,1.40949,1.40974,21200000.0
2006-05-05 20:21:00,1.4097,1.40986,1.40966,1.40966,27800000.0
2006-05-05 20:22:00,1.40968,1.4098,1.4096,1.4098,29400000.0
2006-05-05 20:23:00,1.40973,1.40973,1.40917,1.40936,48000000.0
2006-05-05 20:24:00,1.40952,1.40952,1.40933,1.40933,70900000.0
2006-05-05 20:25:00,1.40954,1.40954,1.40914,1.40914,49000000.0
2006-05-05 20:26:00,1.40943,1.40955,1.4091,1.4094,40900000.0
2006-05-05 20:27:00,1.40955,1.40963,1.40913,1.40935,68100001.0
2006-05-05 20:28:00,1.4095,1.40985,1.4095,1.40985,39200000.0
2006-05-05 20:29:00,1.40985,1.41007,1.40942,1.40983,43100000.0
2006-05-05 20:30:00,1.4098,1.4098,1.40959,1.40973,33200000.0
2006-05-05 20:31:00,1.40964,1.40978,1.40937,1.40975,34600000.0
2006-05-05 20:32:00,1.40955,1.40959,1.40904,1.40952,50600000.0
2006-05-05 20:33:00,1.40972,1.40972,1.40955,1.40971,38600001.0
2006-05-05 20:34:00,1.40957,1.40969,1.40945,1.40959,37900000.0
2006-05-05 20:35:00,1.40943,1.40954,1.4092,1.40921,30000000.0
2006-05-05 20:36:00,1.40928,1.40949,1.40919,1.40938,46000000.0
2006-05-05 20:37:00,1.40945,1.40947,1.40921,1.40944,62600000.0
2006-05-05 20:38:00,1.4095,1.40953,1.4093,1.4094,28800000.0
2006-05-05 20:39:00,1.40926,1.40942,1.40895,1.40923,33400000.0
2006-05-05 20:40:00,1.40932,1.40955,1.40932,1.4094,34200000.0
2006-05-05 20:41:00,1.4095,1.40962,1.40929,1.40958,33200000.0
2006-05-05 20:42:00,1.4096,1.4096,1.40915,1.40949,37400000.0
2006-05-05 20:43:00,1.40945,1.40964,1.40917,1.40917,39200000.0
2006-05-05 20:44:00,1.40954,1.40991,1.40947,1.40979,38800000.0
2006-05-05 20:45:00,1.40961,1.40992,1.40949,1.40949,46900000.0
2006-05-05 20:46:00,1.4097,1.40972,1.4096,1.4097,38600000.0
2006-05-05 20:47:00,1.4096,1.40973,1.40937,1.40955,49400000.0
2006-05-05 20:48:00,1.40939,1.40966,1.40939,1.40944,37800000.0
2006-05-05 20:49:00,1.40911,1.40949,1.40911,1.40949,47400001.0
2006-05-05 20:50:00,1.40945,1.40956,1.40941,1.40949,52000000.0
2006-05-05 20:51:00,1.40924,1.40951,1.40924,1.40935,19600000.0
2006-05-05 20:52:00,1.4093,1.40959,1.40922,1.40947,35400000.0
2006-05-05 20:53:00,1.40923,1.40954,1.40923,1.40949,37600001.0
2006-05-05 20:54:00,1.40924,1.40963,1.40924,1.40937,58200000.0
2006-05-05 20:55:00,1.40938,1.40964,1.40935,1.40963,16000000.0
2006-05-05 20:56:00,1.40951,1.4096,1.40945,1.4096,33500000.0
2006-05-05 20:57:00,1.40961,1.40969,1.40947,1.40947,35000000.0
2006-05-05 20:58:00,1.40941,1.40942,1.40913,1.40929,33800000.0
2006-05-05 20:59:00,1.40918,1.4099,1.40918,1.40977,55200000.0
2006-05-05 21:00:00,1.41004,1.41007,1.40941,1.40969,17000000.0
2006-05-05 21:01:00,1.40956,1.40956,1.40877,1.40877,33600000.0
2006-05-05 21:02:00,1.40913,1.40954,1.40908,1.40944,47200000.0
2006-05-05 21:03:00,1.40975,1.4098,1.40953,1.40953,41200000.0
2006-05-05 21:04:00,1.40961,1.40961,1.40946,1.40961,30400000.0
2006-05-05 21:05:00,1.40939,1.40975,1.40933,1.40942,48800000.0
2006-05-05 21:06:00,1.40945,1.40949,1.40918,1.40949,35200000.0
2006-05-05 21:07:00,1.40945,1.40945,1.409,1.40925,23500000.0
2006-05-05 21:08:00,1.40925,1.40938,1.40915,1.40938,24000000.0
2006-05-05 21:09:00,1.40947,1.40947,1.40922,1.40935,27600000.0
2006-05-05 21:10:00,1.40936,1.40938,1.40913,1.40923,39800000.0
2006-05-05 21:11:00,1.40925,1.40948,1.40905,1.40918,41000000.0
2006-05-05 21:12:00,1.40928,1.40953,1.40925,1.40934,35200000.0
2006-05-05 21:13:00,1.40935,1.40955,1.40932,1.40945,62900001.0
2006-05-05 21:14:00,1.40926,1.40956,1.40926,1.40933,52000001.0
2006-05-05 21:15:00,1.40933,1.40963,1.40933,1.40946,36000000.0
2006-05-05 21:16:00,1.40911,1.40957,1.40911,1.40957,41600000.0
2006-05-05 21:17:00,1.4096,1.40979,1.40928,1.40928,34600000.0
2006-05-05 21:18:00,1.40972,1.40972,1.40905,1.40948,40000000.0
2006-05-05 21:19:00,1.40954,1.40954,1.4093,1.40934,28000000.0
2006-05-05 21:20:00,1.40937,1.40954,1.40931,1.40937,37400000.0
2006-05-05 21:21:00,1.40934,1.40949,1.4093,1.40936,64000002.0
2006-05-05 21:22:00,1.40893,1.40937,1.40893,1.40923,38800000.0
2006-05-05 21:23:00,1.40938,1.40965,1.40904,1.40904,50600000.0
2006-05-05 21:24:00,1.40929,1.40954,1.40916,1.40927,42000000.0
2006-05-05 21:25:00,1.40934,1.40954,1.40912,1.40912,45000000.0
2006-05-05 21:26:00,1.40939,1.40951,1.40929,1.40929,35200000.0
2006-05-05 21:27:00,1.40929,1.40941,1.40929,1.40934,37600000.0
2006-05-05 21:28:00,1.4093,1.40951,1.4093,1.40951,30200000.0
2006-05-05 21:29:00,1.40961,1.40961,1.40944,1.40948,21800000.0
2006-05-05 21:30:00,1.40955,1.40963,1.40943,1.4095,42400000.0
2006-05-05 21:31:00,1.40947,1.40955,1.40935,1.40951,33000000.0
2006-05-05 21:32:00,1.40959,1.40959,1.40935,1.40939,35300000.0
2006-05-05 21:33:00,1.40949,1.40961,1.4093,1.40941,49900000.0
2006-05-05 21:34:00,1.40936,1.40936,1.40916,1.40923,40000000.0
2006-05-05 21:35:00,1.40912,1.40929,1.40872,1.40929,24600000.0
2006-05-05 21:36:00,1.40948,1.40948,1.40909,1.40934,37400000.0
2006-05-05 21:37:00,1.40933,1.40933,1.40916,1.40932,27800000.0
2006-05-05 21:38:00,1.40933,1.40933,1.40909,1.40914,44100000.0
2006-05-05 21:39:00,1.40895,1.40918,1.40895,1.40913,34000000.0
2006-05-05 21:40:00,1.40904,1.40932,1.40904,1.40912,28600000.0
2006-05-05 21:41:00,1.40909,1.40935,1.40909,1.4092,45800000.0
2006-05-05 21:42:00,1.40913,1.40913,1.40868,1.40868,47000001.0
2006-05-05 21:43:00,1.40902,1.40912,1.40892,1.40912,23400000.0
2006-05-05 21:44:00,1.40898,1.40907,1.40883,1.40888,33000000.0
2006-05-05 21:45:00,1.40894,1.40901,1.40891,1.40894,23400000.0
2006-05-05 21:46:00,1.40904,1.40928,1.40903,1.40911,35800000.0
2006-05-05 21:47:00,1.40896,1.40921,1.40896,1.40903,35400000.0
2006-05-05 21:48:00,1.40919,1.40931,1.40892,1.4091,40800000.0
2006-05-05 21:49:00,1.40911,1.40911,1.40899,1.40904,28400000.0
2006-05-05 21:50:00,1.40912,1.40919,1.40901,1.40902,38000000.0
2006-05-05 21:51:00,1.40901,1.40915,1.40899,1.40907,45900000.0
2006-05-05 21:52:00,1.40895,1.40919,1.40886,1.40901,50800001.0
2006-05-05 21:53:00,1.40893,1.40903,1.40881,1.40881,41300000.0
2006-05-05 21:54:00,1.4088,1.4091,1.4088,1.40898,32200000.0
2006-05-05 21:55:00,1.40898,1.40908,1.40886,1.40908,50600001.0
2006-05-05 21:56:00,1.40908,1.40921,1.40901,1.40914,44400000.0
2006-05-05 21:57:00,1.40911,1.40911,1.4086,1.40887,58200001.0
2006-05-05 21:58:00,1.40881,1.40896,1.40875,1.40877,43000000.0
2006-05-05 21:59:00,1.40866,1.40875,1.40843,1.40848,36000000.0
2006-05-05 22:00:00,1.40854,1.40868,1.40852,1.40868,53600000.0
2006-05-05 22:01:00,1.40857,1.40883,1.40857,1.40865,26800000.0
2006-05-05 22:02:00,1.40861,1.40861,1.40836,1.40837,25400000.0
2006-05-05 22:03:00,1.40846,1.40849,1.40826,1.40838,24600000.0
2006-05-05 22:04:00,1.40828,1.40845,1.40819,1.40825,28200000.0
2006-05-05 22:05:00,1.40836,1.40839,1.4082,1.40839,43300000.0
2006-05-05 22:06:00,1.40842,1.40842,1.40801,1.40831,36000000.0
2006-05-05 22:07:00,1.40836,1.40852,1.40826,1.40829,32800000.0
2006-05-05 22:08:00,1.40804,1.40861,1.40804,1.4084,29200000.0
2006-05-05 22:09:00,1.40833,1.40845,1.40809,1.4083,30800000.0
2006-05-05 22:10:00,1.40829,1.40843,1.40819,1.40835,40700000.0
2006-05-05 22:11:00,1.40817,1.40817,1.4078,1.40781,25800000.0
2006-05-05 22:12:00,1.40791,1.40813,1.40781,1.40781,44400000.0
2006-05-05 22:13:00,1.40785,1.40797,1.40785,1.40792,24800000.0
2006-05-05 22:14:00,1.40776,1.40812,1.40776,1.40785,49600000.0
2006-05-05 22:15:00,1.40796,1.4083,1.40796,1.40819,35400000.0
2006-05-05 22:16:00,1.40814,1.40832,1.40793,1.40793,54200000.0
2006-05-05 22:17:00,1.40805,1.40805,1.40772,1.40785,35200000.0
2006-05-05 22:18:00,1.4081,1.40826,1.40807,1.4082,48900001.0
2006-05-05 22:19:00,1.40803,1.40816,1.408,1.408,29600000.0
2006-05-05 22:20:00,1.4079,1.40801,1.40774,1.40792,41400000.0
2006-05-05 22:21:00,1.40777,1.40791,1.40742,1.40778,40000000.0
2006-05-05 22:22:00,1.40795,1.40795,1.40767,1.40769,43400000.0
2006-05-05 22:23:00,1.40771,1.40771,1.40757,1.40759,35200000.0
2006-05-05 22:24:00,1.40776,1.40778,1.40752,1.40775,27600000.0
2006-05-05 22:25:00,1.40768,1.40781,1.40765,1.40781,42500000.0
2006-05-05 22:26:00,1.40768,1.40801,1.40768,1.40801,38200000.0
2006-05-05 22:27:00,1.40782,1.40787,1.40747,1.4077,43800000.0
2006-05-05 22:28:00,1.40763,1.40785,1.4076,1.40773,47400000.0
2006-05-05 22:29:00,1.40763,1.40768,1.40732,1.40755,28200000.0
2006-05-05 22:30:00,1.40759,1.40759,1.40734,1.40735,31600000.0
2006-05-05 22:31:00,1.40747,1.40747,1.40676,1.40728,37800000.0
2006-05-05 22:32:00,1.40727,1.40757,1.40726,1.40726,45400000.0
2006-05-05 22:33:00,1.40714,1.40734,1.40702,1.40703,48100000.0
2006-05-05 22:34:00,1.40698,1.40744,1.4069,1.40735,57800000.0
2006-05-05 22:35:00,1.40763,1.40789,1.40763,1.40773,54300000.0
2006-05-05 22:36:00,1.40761,1.40767,1.40701,1.40701,50600000.0
2006-05-05 22:37:00,1.40756,1.40764,1.40744,1.40759,44800000.0
2006-05-05 22:38:00,1.40756,1.40771,1.40751,1.40764,24400000.0
2006-05-05 22:39:00,1.40761,1.40774,1.40715,1.40715,28000000.0
2006-05-05 22:40:00,1.40719,1.40738,1.40689,1.40689,56700001.0
2006-05-05 22:41:00,1.4071,1.40732,1.40707,1.40714,24000000.0
2006-05-05 22:42:00,1.407,1.407,1.40665,1.40676,29700000.0
2006-05-05 22:43:00,1.4068,1.4068,1.40633,1.40651,25800000.0
2006-05-05 22:44:00,1.40633,1.40653,1.40619,1.40653,41000000.0
2006-05-05 22:45:00,1.40657,1.40673,1.40646,1.40673,54800000.0
2006-05-05 22:46:00,1.40673,1.40673,1.40647,1.40647,27200000.0
2006-05-05 22:47:00,1.40649,1.40649,1.40623,1.40636,46400000.0
2006-05-05 22:48:00,1.40621,1.40658,1.40621,1.40645,35800000.0
2006-05-05 22:49:00,1.40641,1.40663,1.40622,1.40649,33100000.0
2006-05-05 22:50:00,1.4066,1.40671,1.40608,1.40608,42600000.0
2006-05-05 22:51:00,1.40628,1.40635,1.40617,1.40629,24400000.0
2006-05-05 22:52:00,1.40627,1.40654,1.40619,1.40619,44000000.0
2006-05-05 22:53:00,1.40652,1.4067,1.4062,1.40658,52800000.0
2006-05-05 22:54:00,1.40653,1.40671,1.40641,1.40641,29400000.0
2006-05-05 22:55:00,1.40664,1.40672,1.40654,1.40655,34300000.0
2006-05-05 22:56:00,1.40673,1.40687,1.40659,1.40687,34400001.0
2006-05-05 22:57:00,1.40674,1.40674,1.40608,1.40608,57100000.0
2006-05-05 22:58:00,1.40626,1.40655,1.40625,1.40644,21200000.0
2006-05-05 22:59:00,1.40654,1.40654,1.40614,1.40619,43400000.0
2006-05-07 23:35:00,1.40613,1.40613,1.40593,1.40598,26200000.0
2006-05-07 23:36:00,1.40663,1.40675,1.40662,1.40668,28200000.0
2006-05-07 23:37:00,1.40684,1.40695,1.40684,1.40691,38400000.0
2006-05-07 23:38:00,1.40691,1.40704,1.40686,1.407,36400000.0
2006-05-07 23:39:00,1.40664,1.40672,1.40659,1.40672,36800000.0
2006-05-07 23:40:00,1.40691,1.40691,1.40651,1.40651,27000000.0
2006-05-07 23:41:00,1.40667,1.40667,1.40621,1.40621,38600000.0
2006-05-07 23:42:00,1.40672,1.40672,1.4065,1.40656,33200000.0
2006-05-07 23:43:00,1.40655,1.40666,1.40622,1.4066,36400000.0
2006-05-07 23:44:00,1.40667,1.40667,1.40643,1.40658,106300000.0
2006-05-07 23:45:00,1.4065,1.40673,1.4063,1.40653,25200000.0
2006-05-07 23:46:00,1.40665,1.40665,1.40642,1.40655,47600000.0
2006-05-07 23:47:00,1.40662,1.40663,1.40638,1.40655,46900000.0
2006-05-07 23:48:00,1.4066,1.4066,1.40637,1.40658,36000000.0
2006-05-07 23:49:00,1.40673,1.40682,1.40643,1.4066,25400000.0
2006-05-07 23:50:00,1.40668,1.40689,1.4065,1.40675,38400000.0
2006-05-07 23:51:00,1.40703,1.4071,1.4068,1.40693,37000000.0
2006-05-07 23:52:00,1.40704,1.40705,1.4067,1.40693,29000000.0
2006-05-07 23:53:00,1.40711,1.40711,1.40681,1.40701,36100000.0
2006-05-07 23:54:00,1.40692,1.40692,1.40625,1.40625,46100000.0
2006-05-07 23:55:00,1.40676,1.40696,1.40676,1.40696,23000000.0
2006-05-07 23:56:00,1.40706,1.40716,1.40689,1.40699,37600000.0
2006-05-07 23:57:00,1.40701,1.40705,1.4069,1.40697,28200000.0
2006-05-07 23:58:00,1.40701,1.40781,1.4068,1.40781,32800000.0
2006-05-07 23:59:00,1.4079,1.408,1.40762,1.40767,57900000.0
2006-05-08 00:00:00,1.40808,1.40828,1.40808,1.40811,43000000.0
2006-05-08 00:01:00,1.40816,1.4082,1.40796,1.4082,50600000.0
2006-05-08 00:02:00,1.40813,1.40814,1.4077,1.40795,74400000.0
2006-05-08 00:03:00,1.40793,1.40807,1.40787,1.40796,36200000.0
2006-05-08 00:04:00,1.40792,1.40804,1.40792,1.40799,22600000.0
2006-05-08 00:05:00,1.40792,1.40807,1.40768,1.40783,45200000.0
2006-05-08 00:06:00,1.4079,1.40817,1.4079,1.40817,41100000.0
2006-05-08 00:07:00,1.4081,1.4082,1.40795,1.40805,37800000.0
2006-05-08 00:08:00,1.4081,1.40815,1.40792,1.40812,87800002.0
2006-05-08 00:09:00,1.40797,1.40818,1.40786,1.40805,44600000.0
2006-05-08 00:10:00,1.40819,1.40826,1.40806,1.40816,32400000.0
2006-05-08 00:11:00,1.40813,1.40813,1.40744,1.40744,28600000.0
2006-05-08 00:12:00,1.40731,1.40731,1.40705,1.40707,28200000.0
2006-05-08 00:13:00,1.4072,1.40736,1.40689,1.40736,47300000.0
2006-05-08 00:14:00,1.40736,1.4075,1.40723,1.40748,32800000.0
2006-05-08 00:15:00,1.40723,1.40738,1.40723,1.40723,25600000.0
2006-05-08 00:16:00,1.40738,1.40766,1.40738,1.40753,19400000.0
2006-05-08 00:17:00,1.40744,1.4077,1.40744,1.40768,26300000.0
2006-05-08 00:18:00,1.40776,1.40776,1.40735,1.40735,35600000.0
2006-05-08 00:19:00,1.40736,1.40743,1.40728,1.40743,18800000.0
2006-05-08 00:20:00,1.4075,1.40769,1.40733,1.40733,40000000.0
2006-05-08 00:21:00,1.40764,1.40776,1.40756,1.40772,33800000.0
2006-05-08 00:22:00,1.40761,1.40781,1.40761,1.40774,24800000.0
2006-05-08 00:23:00,1.40775,1.40797,1.40744,1.40791,47400000.0
2006-05-08 00:24:00,1.40792,1.40792,1.40754,1.40754,33800000.0
2006-05-08 00:25:00,1.40746,1.40761,1.40735,1.4075,39100000.0
2006-05-08 00:26:00,1.40752,1.40755,1.40735,1.40744,27800000.0
2006-05-08 00:27:00,1.40747,1.40747,1.40734,1.40739,52000000.0
2006-05-08 00:28:00,1.40765,1.40777,1.40752,1.4077,40000000.0
2006-05-08 00:29:00,1.40765,1.4077,1.40732,1.40735,47000000.0
2006-05-08 00:30:00,1.40712,1.40754,1.40712,1.40754,35200000.0
2006-05-08 00:31:00,1.40769,1.40769,1.4076,1.4076,18600000.0
2006-05-08 00:32:00,1.40768,1.40791,1.40763,1.40768,25000000.0
2006-05-08 00:33:00,1.40793,1.40793,1.40763,1.40783,57800001.0
2006-05-08 00:34:00,1.40762,1.40777,1.40749,1.40749,24600000.0
2006-05-08 00:35:00,1.40782,1.40782,1.40762,1.40777,42600000.0
2006-05-08 00:36:00,1.40774,1.40774,1.40738,1.40738,46300000.0
2006-05-08 00:37:00,1.40737,1.40737,1.40722,1.40722,23600000.0
2006-05-08 00:38:00,1.40745,1.40762,1.4073,1.40736,47100000.0
2006-05-08 00:39:00,1.40747,1.4076,1.40727,1.40739,45200000.0
2006-05-08 00:40:00,1.40744,1.40757,1.40736,1.40753,29600000.0
2006-05-08 00:41:00,1.40759,1.40767,1.40739,1.4076,57400000.0
2006-05-08 00:42:00,1.40763,1.4078,1.40761,1.4078,43000001.0
2006-05-08 00:43:00,1.40767,1.40795,1.40747,1.40783,25600000.0
2006-05-08 00:44:00,1.40782,1.40786,1.4077,1.40785,42400000.0
2006-05-08 00:45:00,1.40787,1.40788,1.40768,1.40775,52300000.0
2006-05-08 00:46:00,1.40782,1.40788,1.40768,1.40788,20200000.0
2006-05-08 00:47:00,1.40773,1.40799,1.40758,1.40758,28800000.0
2006-05-08 00:48:00,1.40728,1.40767,1.40728,1.40754,29000001.0
2006-05-08 00:49:00,1.40753,1.40762,1.4073,1.40752,30800000.0
2006-05-08 00:50:00,1.40753,1.40771,1.40744,1.40761,43300000.0
2006-05-08 00:51:00,1.40745,1.40755,1.40733,1.4075,35400000.0
2006-05-08 00:52:00,1.40734,1.40749,1.40726,1.40744,43800000.0
2006-05-08 00:53:00,1.40716,1.40739,1.40714,1.40739,40200000.0
2006-05-08 00:54:00,1.40711,1.40751,1.40711,1.40751,38000000.0
2006-05-08 00:55:00,1.40752,1.40761,1.4072,1.40761,27600000.0
2006-05-08 00:56:00,1.40758,1.40763,1.40743,1.40748,39600000.0
2006-05-08 00:57:00,1.40767,1.40781,1.40753,1.40753,27400000.0
2006-05-08 00:58:00,1.40765,1.40765,1.40738,1.40749,42100000.0
2006-05-08 00:59:00,1.40761,1.40761,1.40743,1.40754,31000000.0
2006-05-08 01:00:00,1.40743,1.40743,1.40723,1.40723,33800000.0
2006-05-08 01:01:00,1.40726,1.40738,1.40711,1.40719,30600000.0
2006-05-08 01:02:00,1.40729,1.40729,1.40687,1.40687,37200000.0
2006-05-08 01:03:00,1.40728,1.40728,1.40693,1.40708,40000000.0
2006-05-08 01:04:00,1.40712,1.40734,1.40712,1.40728,26400000.0
2006-05-08 01:05:00,1.40724,1.40736,1.40706,1.4071,58600000.0
2006-05-08 01:06:00,1.40727,1.40729,1.40701,1.40714,54700000.0
2006-05-08 01:07:00,1.40725,1.40748,1.40722,1.40734,30400000.0
2006-05-08 01:08:00,1.40744,1.40749,1.40706,1.40706,26800000.0
2006-05-08 01:09:00,1.40739,1.40739,1.40711,1.4072,30600000.0
2006-05-08 01:10:00,1.40716,1.40721,1.40681,1.40697,38900000.0
2006-05-08 01:11:00,1.40696,1.40722,1.40696,1.40722,36000001.0
2006-05-08 01:12:00,1.40702,1.40717,1.40674,1.40701,32600000.0
2006-05-08 01:13:00,1.40719,1.40722,1.40696,1.40722,34600000.0
2006-05-08 01:14:00,1.40705,1.4072,1.40687,1.40705,32300000.0
2006-05-08 01:15:00,1.40706,1.40719,1.40673,1.40719,32000000.0
2006-05-08 01:16:00,1.40711,1.40737,1.40707,1.4073,43400000.0
2006-05-08 01:17:00,1.40758,1.40768,1.40745,1.40764,40600000.0
2006-05-08 01:18:00,1.40759,1.40782,1.40738,1.40769,33000000.0
2006-05-08 01:19:00,1.40759,1.40766,1.40742,1.40742,24200000.0
2006-05-08 01:20:00,1.40765,1.40776,1.40717,1.40765,65900001.0
2006-05-08 01:21:00,1.40734,1.4077,1.40734,1.40763,42800000.0
2006-05-08 01:22:00,1.40774,1.40779,1.40751,1.40769,25600000.0
2006-05-08 01:23:00,1.40761,1.40765,1.40744,1.40744,46700000.0
2006-05-08 01:24:00,1.40783,1.40819,1.40783,1.40813,26800000.0
2006-05-08 01:25:00,1.40808,1.40826,1.40789,1.40816,40400000.0
2006-05-08 01:26:00,1.40809,1.40832,1.40807,1.40822,37500000.0
2006-05-08 01:27:00,1.40833,1.40841,1.40818,1.40841,26000000.0
2006-05-08 01:28:00,1.40829,1.40842,1.40797,1.40833,31600000.0
2006-05-08 01:29:00,1.40846,1.40847,1.40837,1.40838,26700000.0
2006-05-08 01:30:00,1.40858,1.40874,1.40823,1.40863,64400000.0
2006-05-08 01:31:00,1.40856,1.40902,1.40854,1.40902,36600000.0
2006-05-08 01:32:00,1.40932,1.40945,1.40915,1.40935,32800000.0
2006-05-08 01:33:00,1.40944,1.40954,1.40934,1.40951,17400000.0
2006-05-08 01:34:00,1.40946,1.40951,1.40903,1.40941,37800000.0
2006-05-08 01:35:00,1.40917,1.40917,1.40822,1.40822,37500000.0
2006-05-08 01:36:00,1.40846,1.40861,1.40836,1.40836,35800000.0
2006-05-08 01:37:00,1.4087,1.40874,1.40836,1.40861,29000000.0
2006-05-08 01:38:00,1.40834,1.40861,1.40831,1.40861,28400000.0
2006-05-08 01:39:00,1.40853,1.4087,1.40824,1.40865,61000001.0
2006-05-08 01:40:00,1.40854,1.40854,1.40822,1.40822,28000000.0
2006-05-08 01:41:00,1.4082,1.40873,1.4082,1.40855,47700000.0
2006-05-08 01:42:00,1.40853,1.40861,1.40835,1.40847,39200000.0
2006-05-08 01:43:00,1.40832,1.40837,1.4078,1.40827,34200000.0
2006-05-08 01:44:00,1.4083,1.4083,1.40793,1.40821,28000000.0
2006-05-08 01:45:00,1.40805,1.40818,1.40798,1.40801,60600001.0
2006-05-08 01:46:00,1.40779,1.40801,1.40776,1.40784,40400000.0
2006-05-08 01:47:00,1.40792,1.40807,1.40779,1.40779,17400000.0
2006-05-08 01:48:00,1.40791,1.40808,1.4076,1.4076,34800000.0
2006-05-08 01:49:00,1.40792,1.40805,1.40742,1.40787,25600000.0
2006-05-08 01:50:00,1.40784,1.40799,1.40751,1.40799,32800000.0
2006-05-08 01:51:00,1.40805,1.40805,1.40789,1.40795,49000000.0
2006-05-08 01:52:00,1.40822,1.40847,1.40822,1.40823,30600000.0
2006-05-08 01:53:00,1.40819,1.40819,1.40803,1.40803,49400000.0
2006-05-08 01:54:00,1.40803,1.40811,1.40799,1.40799,26800000.0
2006-05-08 01:55:00,1.40789,1.40805,1.40774,1.40774,38200000.0
2006-05-08 01:56:00,1.40793,1.40808,1.40781,1.40791,33800000.0
2006-05-08 01:57:00,1.40801,1.40818,1.40787,1.40817,44800000.0
2006-05-08 01:58:00,1.40818,1.40843,1.40797,1.40804,44800000.0
2006-05-08 01:59:00,1.4082,1.40831,1.40794,1.40794,42200000.0
2006-05-08 02:00:00,1.40776,1.408,1.40768,1.40777,38100000.0
2006-05-08 02:01:00,1.40762,1.40764,1.40754,1.4076,41800000.0
2006-05-08 02:02:00,1.40767,1.40819,1.40767,1.40797,100900000.0
2006-05-08 02:03:00,1.40801,1.40815,1.40796,1.40813,91300000.0
2006-05-08 02:04:00,1.40809,1.40814,1.408,1.408,81300001.0
2006-05-08 02:05:00,1.40794,1.40794,1.40771,1.40782,85800000.0
2006-05-08 02:06:00,1.40801,1.4081,1.40772,1.4081,70000000.0
2006-05-08 02:07:00,1.40808,1.40808,1.4076,1.40799,222100001.0
2006-05-08 02:08:00,1.40789,1.40819,1.40785,1.40815,42000000.0
2006-05-08 02:09:00,1.40797,1.40805,1.40765,1.408,168400000.0
2006-05-08 02:10:00,1.40757,1.40788,1.40746,1.40746,160400001.0
2006-05-08 02:11:00,1.40748,1.40767,1.40748,1.40767,42400000.0
2006-05-08 02:12:00,1.40783,1.40799,1.40782,1.40799,57800000.0
2006-05-08 02:13:00,1.40813,1.40821,1.40803,1.40821,37400000.0
2006-05-08 02:14:00,1.40817,1.40817,1.40787,1.40817,170400000.0
2006-05-08 02:15:00,1.40805,1.40812,1.40787,1.408,247300001.0
2006-05-08 02:16:00,1.40831,1.40847,1.40819,1.40847,37200000.0
2006-05-08 02:17:00,1.40827,1.40872,1.40797,1.40822,215400002.0
2006-05-08 02:18:00,1.40823,1.40836,1.40777,1.40836,48500000.0
2006-05-08 02:19:00,1.4085,1.4085,1.40819,1.40823,35800000.0
2006-05-08 02:20:00,1.40833,1.40855,1.40826,1.40841,49900000.0
2006-05-08 02:21:00,1.40825,1.40852,1.40825,1.40842,52900000.0
2006-05-08 02:22:00,1.40805,1.40809,1.40803,1.40807,34200000.0
2006-05-08 02:23:00,1.40824,1.40825,1.40801,1.40801,30600000.0
2006-05-08 02:24:00,1.40792,1.40811,1.40789,1.40807,27500000.0
2006-05-08 02:25:00,1.40797,1.40811,1.40786,1.40794,110100000.0
2006-05-08 02:26:00,1.40782,1.40826,1.40782,1.4081,84800000.0
2006-05-08 02:27:00,1.40809,1.40821,1.40798,1.40798,74600000.0
2006-05-08 02:28:00,1.40793,1.40811,1.40793,1.40796,54400001.0
2006-05-08 02:29:00,1.40807,1.40807,1.40771,1.40802,46600000.0
2006-05-08 02:30:00,1.40821,1.40821,1.4079,1.40799,35400000.0
2006-05-08 02:31:00,1.40779,1.40805,1.40771,1.40796,76000000.0
2006-05-08 02:32:00,1.40824,1.40852,1.40812,1.40852,37000000.0
2006-05-08 02:33:00,1.40834,1.40842,1.40822,1.4084,230500001.0
2006-05-08 02:34:00,1.40876,1.40889,1.40865,1.40875,47700000.0
2006-05-08 02:35:00,1.40881,1.40896,1.40838,1.40838,81300000.0
2006-05-08 02:36:00,1.40846,1.40846,1.40813,1.40826,27000000.0
2006-05-08 02:37:00,1.40782,1.40793,1.4078,1.4078,76800000.0
2006-05-08 02:38:00,1.40799,1.40802,1.40789,1.40796,55400001.0
2006-05-08 02:39:00,1.40802,1.40802,1.40789,1.40797,29100000.0
2006-05-08 02:40:00,1.40802,1.40811,1.40779,1.40781,52500000.0
2006-05-08 02:41:00,1.40764,1.40768,1.40743,1.40743,35600000.0
2006-05-08 02:42:00,1.4074,1.4075,1.4074,1.40749,30200000.0
2006-05-08 02:43:00,1.40747,1.40747,1.40729,1.40731,31600000.0
2006-05-08 02:44:00,1.40721,1.40721,1.40688,1.40708,32800000.0
2006-05-08 02:45:00,1.40645,1.40667,1.40637,1.40663,49400000.0
2006-05-08 02:46:00,1.40675,1.40685,1.40656,1.40673,182200002.0
2006-05-08 02:47:00,1.40729,1.40758,1.40692,1.40733,205800001.0
2006-05-08 02:48:00,1.40731,1.40776,1.40731,1.40776,123600000.0
2006-05-08 02:49:00,1.40774,1.40774,1.4072,1.40721,58200000.0
2006-05-08 02:50:00,1.40724,1.40733,1.40669,1.407,120000000.0
2006-05-08 02:51:00,1.40656,1.40665,1.40632,1.40645,67800000.0
2006-05-08 02:52:00,1.40659,1.40659,1.40635,1.40645,26200000.0
2006-05-08 02:53:00,1.40644,1.40647,1.40612,1.40627,30300000.0
2006-05-08 02:54:00,1.4064,1.4071,1.4064,1.40682,52800000.0
2006-05-08 02:55:00,1.40678,1.40678,1.40628,1.40631,40200001.0
2006-05-08 02:56:00,1.4063,1.40637,1.40621,1.40621,74100000.0
2006-05-08 02:57:00,1.40625,1.40643,1.40625,1.40643,102300000.0
2006-05-08 02:58:00,1.40635,1.40635,1.40601,1.40606,46800000.0
2006-05-08 02:59:00,1.40602,1.40617,1.406,1.40605,59500000.0
2006-05-08 03:00:00,1.40606,1.40614,1.40598,1.40604,123900000.0
2006-05-08 03:01:00,1.40608,1.40609,1.40587,1.40587,39200000.0
2006-05-08 03:02:00,1.40608,1.40631,1.40588,1.40588,40800000.0
2006-05-08 03:03:00,1.40589,1.40639,1.40589,1.40635,42000000.0
2006-05-08 03:04:00,1.4065,1.40678,1.40617,1.40638,34400000.0
2006-05-08 03:05:00,1.40642,1.40657,1.40632,1.40649,64700000.0
2006-05-08 03:06:00,1.40656,1.40668,1.40649,1.40668,75000002.0
2006-05-08 03:07:00,1.40689,1.40738,1.40681,1.40719,106900000.0
2006-05-08 03:08:00,1.40693,1.40703,1.40639,1.40647,73200001.0
2006-05-08 03:09:00,1.40676,1.40682,1.40641,1.40673,51000000.0
2006-05-08 03:10:00,1.40619,1.40653,1.40617,1.40639,32400001.0
2006-05-08 03:11:00,1.40589,1.40601,1.40589,1.4059,36100000.0
2006-05-08 03:12:00,1.40603,1.40608,1.40566,1.40587,41000000.0
2006-05-08 03:13:00,1.40572,1.40615,1.40571,1.40598,67600001.0
2006-05-08 03:14:00,1.40594,1.40614,1.40569,1.40597,51500000.0
2006-05-08 03:15:00,1.40558,1.40605,1.40558,1.40601,35200000.0
2006-05-08 03:16:00,1.40599,1.4062,1.40576,1.4062,33000000.0
2006-05-08 03:17:00,1.40628,1.40628,1.40559,1.40619,61400000.0
2006-05-08 03:18:00,1.40617,1.40617,1.40584,1.40616,27700000.0
2006-05-08 03:19:00,1.40613,1.40625,1.40594,1.40625,20600000.0
2006-05-08 03:20:00,1.40573,1.40649,1.40573,1.40649,59900000.0
2006-05-08 03:21:00,1.40646,1.40646,1.4063,1.40634,46400001.0
2006-05-08 03:22:00,1.40635,1.40638,1.40626,1.4063,52800000.0
2006-05-08 03:23:00,1.40636,1.4066,1.40632,1.40642,79200001.0
2006-05-08 03:24:00,1.40649,1.40659,1.40642,1.40647,59800000.0
2006-05-08 03:25:00,1.40692,1.40692,1.40637,1.40647,27600000.0
2006-05-08 03:26:00,1.40642,1.40648,1.40621,1.40624,145800000.0
2006-05-08 03:27:00,1.40614,1.40631,1.40611,1.40614,106100000.0
2006-05-08 03:28:00,1.4061,1.40614,1.40604,1.4061,42200000.0
2006-05-08 03:29:00,1.4063,1.40644,1.40625,1.40625,40800000.0
2006-05-08 03:30:00,1.40634,1.40636,1.40609,1.4062,64000000.0
2006-05-08 03:31:00,1.40619,1.40653,1.40619,1.40637,33000000.0
2006-05-08 03:32:00,1.40622,1.40635,1.40597,1.40597,42500000.0
2006-05-08 03:33:00,1.40578,1.40602,1.40578,1.40583,53600000.0
2006-05-08 03:34:00,1.40599,1.40614,1.40574,1.40577,52700000.0
2006-05-08 03:35:00,1.40585,1.4059,1.40541,1.40541,56600000.0
2006-05-08 03:36:00,1.40512,1.40551,1.40497,1.40546,62000000.0
2006-05-08 03:37:00,1.40541,1.40562,1.40524,1.40559,32400000.0
2006-05-08 03:38:00,1.40568,1.40598,1.4056,1.40598,41500000.0
2006-05-08 03:39:00,1.40572,1.40582,1.40568,1.40574,62200000.0
2006-05-08 03:40:00,1.40545,1.40598,1.40534,1.4059,129600001.0
2006-05-08 03:41:00,1.40584,1.40603,1.40584,1.40594,65300001.0
2006-05-08 03:42:00,1.40607,1.40607,1.40584,1.40599,67600000.0
2006-05-08 03:43:00,1.40589,1.4061,1.40589,1.4061,34200000.0
2006-05-08 03:44:00,1.40582,1.40598,1.40574,1.40581,32400000.0
2006-05-08 03:45:00,1.40577,1.406,1.40569,1.406,56700000.0
2006-05-08 03:46:00,1.40567,1.4058,1.40563,1.40568,52100000.0
2006-05-08 03:47:00,1.40582,1.40595,1.4058,1.4058,41200000.0
2006-05-08 03:48:00,1.4061,1.4061,1.40581,1.40595,35400000.0
2006-05-08 03:49:00,1.40599,1.40599,1.40564,1.40564,57600000.0
2006-05-08 03:50:00,1.40606,1.40628,1.40591,1.40594,99400000.0
2006-05-08 03:51:00,1.40624,1.40636,1.40623,1.40627,38900000.0
2006-05-08 03:52:00,1.40625,1.40625,1.40586,1.40602,118000002.0
2006-05-08 03:53:00,1.40595,1.40612,1.40582,1.40604,113700000.0
2006-05-08 03:54:00,1.40605,1.40664,1.40605,1.40629,45000000.0
2006-05-08 03:55:00,1.40662,1.40662,1.40635,1.40658,40700000.0
2006-05-08 03:56:00,1.40647,1.40663,1.40645,1.40645,16400000.0
2006-05-08 03:57:00,1.40582,1.40595,1.40579,1.40587,153600000.0
2006-05-08 03:58:00,1.40574,1.40646,1.40563,1.40573,225500000.0
2006-05-08 03:59:00,1.40609,1.4064,1.40609,1.4062,163600001.0
2006-05-08 04:00:00,1.40624,1.40635,1.40618,1.4062,83000000.0
2006-05-08 04:01:00,1.40631,1.40663,1.40625,1.40652,147700000.0
2006-05-08 04:02:00,1.40648,1.40666,1.40622,1.40622,117100000.0
2006-05-08 04:03:00,1.40631,1.40634,1.40607,1.40627,77700000.0
2006-05-08 04:04:00,1.4061,1.40625,1.40606,1.40622,135800001.0
2006-05-08 04:05:00,1.40606,1.40669,1.4059,1.40669,177600000.0
2006-05-08 04:06:00,1.40643,1.40691,1.40643,1.40676,110200000.0
2006-05-08 04:07:00,1.40684,1.40684,1.40638,1.40638,187000002.0
2006-05-08 04:08:00,1.40679,1.40696,1.40674,1.40693,23400000.0
2006-05-08 04:09:00,1.40678,1.40706,1.40673,1.40673,50200001.0
2006-05-08 04:10:00,1.40651,1.4066,1.40628,1.40642,139700000.0
2006-05-08 04:11:00,1.4065,1.40667,1.40625,1.40637,50000000.0
2006-05-08 04:12:00,1.40631,1.40641,1.40631,1.4064,92500000.0
2006-05-08 04:13:00,1.40654,1.40677,1.40652,1.40662,61800000.0
2006-05-08 04:14:00,1.40665,1.40673,1.4066,1.40673,100800000.0
2006-05-08 04:15:00,1.40674,1.40694,1.40652,1.40652,91600000.0
2006-05-08 04:16:00,1.40637,1.40656,1.40627,1.40637,112200001.0
2006-05-08 04:17:00,1.4064,1.40647,1.40631,1.40637,46400000.0
2006-05-08 04:18:00,1.40646,1.40668,1.40644,1.40645,113000000.0
2006-05-08 04:19:00,1.40644,1.40655,1.40639,1.40641,62400000.0
2006-05-08 04:20:00,1.40621,1.40645,1.40611,1.40611,175500000.0
2006-05-08 04:21:00,1.40611,1.4063,1.40611,1.40622,40200000.0
2006-05-08 04:22:00,1.40628,1.40675,1.40628,1.40667,45200001.0
2006-05-08 04:23:00,1.4062,1.40621,1.40611,1.40611,37500000.0
2006-05-08 04:24:00,1.40611,1.40619,1.40609,1.40614,161100000.0
2006-05-08 04:25:00,1.40613,1.40655,1.40603,1.40636,208700001.0
2006-05-08 04:26:00,1.40654,1.40654,1.40625,1.40638,110800000.0
2006-05-08 04:27:00,1.40664,1.40669,1.40647,1.40661,63200000.0
2006-05-08 04:28:00,1.40671,1.40681,1.40668,1.40668,87500000.0
2006-05-08 04:29:00,1.40671,1.40723,1.40671,1.40705,79800000.0
2006-05-08 04:30:00,1.40668,1.40716,1.40662,1.40695,79200000.0
2006-05-08 04:31:00,1.407,1.4071,1.4067,1.40693,35200000.0
2006-05-08 04:32:00,1.4069,1.4069,1.40665,1.40683,27800000.0
2006-05-08 04:33:00,1.40695,1.40699,1.4068,1.40686,65600001.0
2006-05-08 04:34:00,1.40674,1.40688,1.40673,1.40673,52100001.0
2006-05-08 04:35:00,1.40662,1.40679,1.40662,1.40667,46000000.0
2006-05-08 04:36:00,1.40696,1.40718,1.4064,1.40712,157600000.0
2006-05-08 04:37:00,1.40696,1.40719,1.40669,1.40696,158600001.0
2006-05-08 04:38:00,1.40696,1.40696,1.40683,1.40691,61500001.0
2006-05-08 04:39:00,1.40675,1.40692,1.40669,1.40669,44900000.0
2006-05-08 04:40:00,1.40664,1.40695,1.40664,1.40694,45800000.0
2006-05-08 04:41:00,1.40671,1.40692,1.4067,1.40676,62800000.0
2006-05-08 04:42:00,1.40636,1.40637,1.40619,1.40619,52200000.0
2006-05-08 04:43:00,1.40604,1.40604,1.40594,1.40594,59700000.0
2006-05-08 04:44:00,1.40594,1.40639,1.40594,1.40637,37200000.0
2006-05-08 04:45:00,1.40629,1.40634,1.40594,1.40614,57400000.0
2006-05-08 04:46:00,1.40594,1.40595,1.40585,1.40585,46800000.0
2006-05-08 04:47:00,1.40579,1.40641,1.40574,1.40641,89200000.0
2006-05-08 04:48:00,1.40613,1.40641,1.40613,1.40627,42800000.0
2006-05-08 04:49:00,1.4062,1.40643,1.40597,1.40597,81400000.0
2006-05-08 04:50:00,1.4065,1.40663,1.4064,1.40652,45300000.0
2006-05-08 04:51:00,1.40622,1.40622,1.40622,1.40622,30600000.0
2006-05-08 04:52:00,1.40608,1.40653,1.40604,1.40644,25400000.0
2006-05-08 04:53:00,1.40646,1.4068,1.4064,1.40641,34800000.0
2006-05-08 04:54:00,1.40619,1.40648,1.40619,1.40632,37000000.0
2006-05-08 04:55:00,1.40663,1.40663,1.40627,1.40658,40200000.0
2006-05-08 04:56:00,1.40633,1.40651,1.40633,1.40644,38200000.0
2006-05-08 04:57:00,1.40619,1.40656,1.4061,1.4061,34800000.0
2006-05-08 04:58:00,1.40615,1.40662,1.40615,1.4064,39600000.0
2006-05-08 04:59:00,1.40606,1.40626,1.40601,1.40607,112800000.0
2006-05-08 05:00:00,1.40646,1.40659,1.40642,1.40642,29200000.0
2006-05-08 05:01:00,1.40622,1.40634,1.4061,1.40634,28400000.0
2006-05-08 05:02:00,1.40625,1.40639,1.40608,1.40633,23400000.0
2006-05-08 05:03:00,1.40618,1.40653,1.40617,1.40624,145600001.0
2006-05-08 05:04:00,1.40619,1.40622,1.40583,1.40596,231600000.0
2006-05-08 05:05:00,1.40586,1.40586,1.40571,1.40576,220100003.0
2006-05-08 05:06:00,1.40576,1.40603,1.40576,1.40596,185100001.0
2006-05-08 05:07:00,1.40575,1.40609,1.40556,1.4056,314500000.0
2006-05-08 05:08:00,1.40587,1.40593,1.40562,1.40565,289900000.0
2006-05-08 05:09:00,1.40557,1.40592,1.40557,1.40559,198900001.0
2006-05-08 05:10:00,1.40562,1.40579,1.40558,1.40579,231100000.0
2006-05-08 05:11:00,1.40564,1.40574,1.40554,1.40559,159800001.0
2006-05-08 05:12:00,1.40562,1.40577,1.40559,1.40564,106400000.0
2006-05-08 05:13:00,1.4057,1.40595,1.4057,1.40575,154000000.0
2006-05-08 05:14:00,1.4057,1.40575,1.40565,1.40568,199700000.0
2006-05-08 05:15:00,1.40581,1.40597,1.40572,1.40593,31600000.0
2006-05-08 05:16:00,1.40582,1.40591,1.40572,1.40577,191800001.0
2006-05-08 05:17:00,1.40594,1.40608,1.40578,1.40608,165300001.0
2006-05-08 05:18:00,1.40618,1.40618,1.40588,1.40603,267200000.0
2006-05-08 05:19:00,1.40577,1.40614,1.40577,1.40586,299300000.0
2006-05-08 05:20:00,1.40592,1.40607,1.40587,1.40597,268000000.0
2006-05-08 05:21:00,1.4059,1.40632,1.40588,1.40603,316100000.0
2006-05-08 05:22:00,1.40606,1.40613,1.40598,1.40603,235600000.0
2006-05-08 05:23:00,1.40598,1.40611,1.40598,1.40606,125200000.0
2006-05-08 05:24:00,1.40601,1.40602,1.4059,1.40591,173700001.0
2006-05-08 05:25:00,1.40603,1.40617,1.40574,1.40581,237700001.0
2006-05-08 05:26:00,1.40583,1.4059,1.4058,1.4059,128000001.0
2006-05-08 05:27:00,1.40619,1.40635,1.40596,1.40616,170300000.0
2006-05-08 05:28:00,1.40608,1.40614,1.40571,1.40606,234600001.0
2006-05-08 05:29:00,1.40611,1.4062,1.40593,1.40599,245000000.0
2006-05-08 05:30:00,1.40612,1.40635,1.406,1.40602,213600000.0
2006-05-08 05:31:00,1.40604,1.40645,1.40601,1.40619,62300000.0
2006-05-08 05:32:00,1.40647,1.4066,1.40642,1.40652,162000000.0
2006-05-08 05:33:00,1.40643,1.40643,1.40621,1.40632,191400001.0
2006-05-08 05:34:00,1.40628,1.40655,1.4062,1.40623,247900001.0
2006-05-08 05:35:00,1.40641,1.40645,1.40631,1.40636,33600000.0
2006-05-08 05:36:00,1.40624,1.40645,1.40624,1.40635,158200000.0
2006-05-08 05:37:00,1.40637,1.40653,1.40625,1.40625,197700000.0
2006-05-08 05:38:00,1.40619,1.40639,1.40617,1.40634,159500000.0
2006-05-08 05:39:00,1.40631,1.40642,1.40616,1.40625,165500000.0
2006-05-08 05:40:00,1.40606,1.40633,1.40598,1.40631,205300001.0
2006-05-08 05:41:00,1.40622,1.4064,1.40608,1.40621,99800000.0
2006-05-08 05:42:00,1.40645,1.40654,1.40635,1.40643,253200001.0
2006-05-08 05:43:00,1.40644,1.4066,1.40644,1.40647,72200000.0
2006-05-08 05:44:00,1.40649,1.40671,1.40632,1.40647,105000000.0
2006-05-08 05:45:00,1.40649,1.40678,1.40647,1.40659,147000002.0
2006-05-08 05:46:00,1.40674,1.40698,1.40672,1.4068,194200001.0
2006-05-08 05:47:00,1.40689,1.40689,1.40668,1.40679,254300000.0
2006-05-08 05:48:00,1.40658,1.40683,1.40653,1.40668,269400000.0
2006-05-08 05:49:00,1.40656,1.40663,1.40627,1.4063,186900001.0
2006-05-08 05:50:00,1.40631,1.40679,1.40631,1.40641,326100001.0
2006-05-08 05:51:00,1.40644,1.40644,1.40629,1.40629,170100000.0
2006-05-08 05:52:00,1.40628,1.40651,1.40625,1.40638,196100001.0
2006-05-08 05:53:00,1.4062,1.40631,1.40596,1.40604,114700000.0
2006-05-08 05:54:00,1.40618,1.40638,1.40605,1.40624,194700000.0
2006-05-08 05:55:00,1.40622,1.40642,1.40612,1.40616,204000001.0
2006-05-08 05:56:00,1.40617,1.40634,1.40607,1.4061,168400002.0
2006-05-08 05:57:00,1.40603,1.40611,1.40601,1.40604,155200000.0
2006-05-08 05:58:00,1.40611,1.40616,1.40599,1.40599,134400000.0
2006-05-08 05:59:00,1.40611,1.40611,1.40593,1.40596,79000000.0
2006-05-08 06:00:00,1.40599,1.40601,1.40591,1.40596,210900000.0
2006-05-08 06:01:00,1.40601,1.40613,1.40593,1.40596,178300000.0
2006-05-08 06:02:00,1.406,1.40617,1.40595,1.406,271000003.0
2006-05-08 06:03:00,1.40612,1.40622,1.40602,1.40617,57700000.0
2006-05-08 06:04:00,1.40574,1.40575,1.4056,1.40575,151600000.0
2006-05-08 06:05:00,1.40584,1.40599,1.40581,1.40586,425300003.0
2006-05-08 06:06:00,1.40592,1.40605,1.4059,1.40604,76600000.0
2006-05-08 06:07:00,1.40615,1.40625,1.40594,1.40613,406300002.0
2006-05-08 06:08:00,1.40592,1.40614,1.4059,1.40607,573500001.0
2006-05-08 06:09:00,1.40608,1.40652,1.40608,1.4062,447000000.0
2006-05-08 06:10:00,1.4062,1.4064,1.40618,1.40627,303800000.0
2006-05-08 06:11:00,1.4062,1.40638,1.40615,1.40633,466600000.0
2006-05-08 06:12:00,1.40636,1.40661,1.40631,1.40656,272000000.0
2006-05-08 06:13:00,1.40646,1.40661,1.40628,1.40628,394300004.0
2006-05-08 06:14:00,1.40656,1.4067,1.40638,1.40644,333000000.0
2006-05-08 06:15:00,1.40645,1.40659,1.40638,1.40655,174400000.0
2006-05-08 06:16:00,1.40648,1.4067,1.40647,1.40665,212300001.0
2006-05-08 06:17:00,1.40642,1.40649,1.40624,1.40624,179100000.0
2006-05-08 06:18:00,1.40641,1.40672,1.4064,1.40649,219800000.0
2006-05-08 06:19:00,1.4065,1.40671,1.4065,1.40662,186900000.0
2006-05-08 06:20:00,1.40654,1.40669,1.40644,1.40647,304700000.0
2006-05-08 06:21:00,1.40659,1.40669,1.40648,1.40659,236000000.0
2006-05-08 06:22:00,1.40657,1.40683,1.40652,1.40663,265200001.0
2006-05-08 06:23:00,1.40652,1.4067,1.4065,1.40663,311100000.0
2006-05-08 06:24:00,1.40649,1.40664,1.40639,1.40652,377300002.0
2006-05-08 06:25:00,1.40651,1.40659,1.40647,1.40654,265100001.0
2006-05-08 06:26:00,1.40649,1.40661,1.40641,1.40657,304100000.0
2006-05-08 06:27:00,1.40653,1.40677,1.40652,1.4067,356800000.0
2006-05-08 06:28:00,1.40667,1.4068,1.40645,1.40658,407000002.0
2006-05-08 06:29:00,1.40656,1.40667,1.4065,1.40652,117200002.0
2006-05-08 06:30:00,1.40649,1.40674,1.40646,1.40656,304100000.0
2006-05-08 06:31:00,1.40662,1.40669,1.40649,1.40661,145600001.0
2006-05-08 06:32:00,1.4066,1.40664,1.40653,1.40659,178200000.0
2006-05-08 06:33:00,1.40662,1.40679,1.40659,1.40662,244700000.0
2006-05-08 06:34:00,1.40665,1.40682,1.40656,1.4067,246300001.0
2006-05-08 06:35:00,1.40656,1.40679,1.40652,1.40656,119800000.0
2006-05-08 06:36:00,1.40654,1.40664,1.40654,1.40654,80700000.0
2006-05-08 06:37:00,1.40654,1.40666,1.40654,1.40664,224400002.0
2006-05-08 06:38:00,1.40681,1.40705,1.40679,1.40687,144200000.0
2006-05-08 06:39:00,1.40699,1.40706,1.40694,1.40706,37600000.0
2006-05-08 06:40:00,1.40683,1.40693,1.40673,1.40678,108700000.0
2006-05-08 06:41:00,1.40675,1.40683,1.40668,1.40681,141200000.0
2006-05-08 06:42:00,1.40683,1.40684,1.40648,1.40654,348800000.0
2006-05-08 06:43:00,1.40654,1.40658,1.40644,1.40646,130300000.0
2006-05-08 06:44:00,1.40657,1.40658,1.40634,1.40639,259700000.0
2006-05-08 06:45:00,1.40646,1.40659,1.40637,1.40659,225000000.0
2006-05-08 06:46:00,1.40656,1.40663,1.40649,1.40656,245300001.0
2006-05-08 06:47:00,1.40656,1.40664,1.40646,1.40659,240300001.0
2006-05-08 06:48:00,1.40642,1.40669,1.40642,1.40658,48100000.0
2006-05-08 06:49:00,1.40662,1.40687,1.40654,1.40664,251700000.0
2006-05-08 06:50:00,1.40677,1.40699,1.40677,1.40696,52700000.0
2006-05-08 06:51:00,1.40714,1.40714,1.40663,1.40692,35200000.0
2006-05-08 06:52:00,1.40679,1.40695,1.40679,1.4068,215900000.0
2006-05-08 06:53:00,1.40681,1.4071,1.40679,1.4068,228900000.0
2006-05-08 06:54:00,1.40687,1.40718,1.40679,1.40697,432400000.0
2006-05-08 06:55:00,1.40699,1.40719,1.40692,1.40702,305700001.0
2006-05-08 06:56:00,1.40725,1.40725,1.40715,1.40715,22200000.0
2006-05-08 06:57:00,1.40718,1.40718,1.40706,1.40706,68800000.0
2006-05-08 06:58:00,1.407,1.40708,1.40685,1.40707,211700001.0
2006-05-08 06:59:00,1.40695,1.40716,1.40688,1.40698,307900000.0
2006-05-08 07:00:00,1.40713,1.40718,1.40706,1.40708,114600000.0
2006-05-08 07:01:00,1.40693,1.40712,1.40691,1.40698,274600001.0
2006-05-08 07:02:00,1.40692,1.40707,1.40682,1.40692,390800001.0
2006-05-08 07:03:00,1.40695,1.40702,1.40687,1.40695,128500000.0
2006-05-08 07:04:00,1.40695,1.40705,1.40687,1.40695,346500002.0
2006-05-08 07:05:00,1.40702,1.40702,1.40678,1.40684,114400000.0
2006-05-08 07:06:00,1.40685,1.4069,1.4067,1.40683,201900000.0
2006-05-08 07:07:00,1.40687,1.4069,1.4067,1.40683,205700000.0
2006-05-08 07:08:00,1.40694,1.40702,1.40674,1.4069,206100000.0
2006-05-08 07:09:00,1.40696,1.40712,1.40685,1.40685,224700000.0
2006-05-08 07:10:00,1.40698,1.40715,1.40697,1.40705,429300000.0
2006-05-08 07:11:00,1.40708,1.40726,1.40708,1.40726,368300001.0
2006-05-08 07:12:00,1.40727,1.40747,1.40723,1.40733,288200000.0
2006-05-08 07:13:00,1.40733,1.40739,1.40723,1.40733,288000002.0
2006-05-08 07:14:00,1.40731,1.40738,1.40723,1.40728,539000000.0
2006-05-08 07:15:00,1.40748,1.40766,1.40724,1.40766,276300001.0
2006-05-08 07:16:00,1.40754,1.40761,1.40742,1.40753,166900000.0
2006-05-08 07:17:00,1.40749,1.40749,1.40718,1.40725,219500000.0
2006-05-08 07:18:00,1.40728,1.40768,1.40726,1.40747,423700002.0
2006-05-08 07:19:00,1.40747,1.40758,1.40732,1.40749,307200001.0
2006-05-08 07:20:00,1.40747,1.40752,1.40727,1.4074,427600001.0
2006-05-08 07:21:00,1.40727,1.4074,1.40709,1.40709,267200001.0
2006-05-08 07:22:00,1.40723,1.4074,1.40718,1.40731,283200000.0
2006-05-08 07:23:00,1.40737,1.40761,1.40728,1.40753,442500001.0
2006-05-08 07:24:00,1.40746,1.40752,1.40733,1.40743,249300000.0
2006-05-08 07:25:00,1.40744,1.40753,1.40728,1.4075,391500001.0
2006-05-08 07:26:00,1.4076,1.40774,1.40749,1.4076,302900000.0
2006-05-08 07:27:00,1.40765,1.40789,1.40754,1.40787,151800000.0
2006-05-08 07:28:00,1.40818,1.40828,1.40812,1.4082,226600000.0
2006-05-08 07:29:00,1.40799,1.40812,1.40774,1.40779,234900002.0
2006-05-08 07:30:00,1.40773,1.40792,1.4076,1.40787,556700000.0
2006-05-08 07:31:00,1.4078,1.40797,1.40766,1.40791,269400000.0
2006-05-08 07:32:00,1.40794,1.40803,1.40779,1.40794,460100000.0
2006-05-08 07:33:00,1.4079,1.40808,1.40782,1.4079,415000000.0
2006-05-08 07:34:00,1.40802,1.40815,1.40794,1.40806,288000000.0
2006-05-08 07:35:00,1.40805,1.40832,1.40805,1.40808,222300001.0
2006-05-08 07:36:00,1.40807,1.4082,1.40797,1.4081,345100000.0
2006-05-08 07:37:00,1.4081,1.40811,1.40788,1.40803,205000000.0
2006-05-08 07:38:00,1.40797,1.40817,1.40797,1.40812,30600000.0
2006-05-08 07:39:00,1.40816,1.40838,1.4081,1.40832,429900001.0
2006-05-08 07:40:00,1.40831,1.40849,1.40823,1.40832,325400001.0
2006-05-08 07:41:00,1.40821,1.40849,1.4082,1.40833,592300001.0
2006-05-08 07:42:00,1.40822,1.40833,1.40809,1.40824,290800001.0
2006-05-08 07:43:00,1.40824,1.40839,1.40815,1.40821,228100000.0
2006-05-08 07:44:00,1.40816,1.40816,1.40796,1.40802,409900000.0
2006-05-08 07:45:00,1.40806,1.40816,1.40794,1.40799,338800000.0
2006-05-08 07:46:00,1.40794,1.40805,1.40774,1.4078,432200000.0
2006-05-08 07:47:00,1.40763,1.40818,1.40763,1.40776,675300001.0
2006-05-08 07:48:00,1.40784,1.4082,1.40783,1.40795,687600000.0
2006-05-08 07:49:00,1.40805,1.40814,1.40788,1.40804,709000001.0
2006-05-08 07:50:00,1.40795,1.40812,1.40781,1.40794,597400001.0
2006-05-08 07:51:00,1.40819,1.40821,1.40791,1.40813,573000000.0
2006-05-08 07:52:00,1.40809,1.40828,1.40797,1.40797,444300002.0
2006-05-08 07:53:00,1.40792,1.40819,1.40777,1.4079,587100000.0
2006-05-08 07:54:00,1.40783,1.40796,1.40774,1.40781,357200000.0
2006-05-08 07:55:00,1.40773,1.40795,1.40768,1.40768,380600001.0
2006-05-08 07:56:00,1.40765,1.40795,1.40757,1.4077,698400003.0
2006-05-08 07:57:00,1.4076,1.40782,1.4075,1.40767,600800002.0
2006-05-08 07:58:00,1.40769,1.4078,1.40752,1.40757,735200004.0
2006-05-08 07:59:00,1.40761,1.40777,1.40745,1.4075,455900000.0
2006-05-08 08:00:00,1.40757,1.4077,1.40745,1.40758,417200002.0
2006-05-08 08:01:00,1.40733,1.40763,1.40719,1.40741,488200002.0
2006-05-08 08:02:00,1.40738,1.4076,1.40729,1.40753,255000000.0
2006-05-08 08:03:00,1.40751,1.40762,1.40729,1.40745,463700001.0
2006-05-08 08:04:00,1.4075,1.40779,1.40738,1.40779,422300002.0
2006-05-08 08:05:00,1.40777,1.40777,1.40755,1.40761,282700000.0
2006-05-08 08:06:00,1.40783,1.40783,1.40746,1.40771,691600003.0
2006-05-08 08:07:00,1.40756,1.40771,1.40746,1.40758,429800001.0
2006-05-08 08:08:00,1.4076,1.4077,1.40751,1.40758,379900000.0
2006-05-08 08:09:00,1.40763,1.40786,1.40755,1.4076,531600000.0
2006-05-08 08:10:00,1.40762,1.40794,1.40752,1.40784,538200000.0
2006-05-08 08:11:00,1.40773,1.40788,1.40755,1.40765,282600002.0
2006-05-08 08:12:00,1.40758,1.40771,1.40748,1.40764,448400001.0
2006-05-08 08:13:00,1.40764,1.40778,1.40752,1.40761,264500003.0
2006-05-08 08:14:00,1.40753,1.40767,1.40753,1.40755,108100000.0
2006-05-08 08:15:00,1.4075,1.40765,1.40745,1.40757,304300002.0
2006-05-08 08:16:00,1.40756,1.40771,1.4075,1.4075,300200003.0
2006-05-08 08:17:00,1.40754,1.40766,1.40743,1.40746,310300002.0
2006-05-08 08:18:00,1.40746,1.40784,1.40739,1.4077,204900000.0
2006-05-08 08:19:00,1.40762,1.4078,1.40757,1.4078,306300000.0
2006-05-08 08:20:00,1.40778,1.40797,1.40778,1.40784,286200001.0
2006-05-08 08:21:00,1.40786,1.40812,1.40778,1.40799,467300002.0
2006-05-08 08:22:00,1.4078,1.40789,1.40768,1.40769,347100000.0
2006-05-08 08:23:00,1.40763,1.40776,1.40753,1.40755,214000000.0
2006-05-08 08:24:00,1.40761,1.40784,1.40756,1.40771,498600005.0
2006-05-08 08:25:00,1.40792,1.40813,1.40772,1.40794,572200000.0
2006-05-08 08:26:00,1.40799,1.40808,1.40782,1.40782,406800004.0
2006-05-08 08:27:00,1.4078,1.40797,1.40772,1.40775,408700000.0
2006-05-08 08:28:00,1.40767,1.40779,1.40755,1.40776,575200000.0
2006-05-08 08:29:00,1.40771,1.40784,1.40761,1.40769,392000002.0
2006-05-08 08:30:00,1.40753,1.40767,1.40735,1.40736,415200000.0
2006-05-08 08:31:00,1.4073,1.4073,1.40701,1.40702,282500001.0
2006-05-08 08:32:00,1.40698,1.40716,1.40694,1.40707,340600000.0
2006-05-08 08:33:00,1.4071,1.40721,1.40696,1.4071,212500000.0
2006-05-08 08:34:00,1.40699,1.40699,1.40654,1.4067,644500003.0
2006-05-08 08:35:00,1.40677,1.40696,1.40666,1.40688,523500000.0
2006-05-08 08:36:00,1.40696,1.40721,1.40682,1.40715,370900001.0
2006-05-08 08:37:00,1.40688,1.4071,1.40683,1.40696,357500002.0
2006-05-08 08:38:00,1.40697,1.40706,1.40679,1.40699,354700002.0
2006-05-08 08:39:00,1.40684,1.40687,1.40655,1.40666,523600000.0
2006-05-08 08:40:00,1.40649,1.40672,1.40639,1.4064,329000000.0
2006-05-08 08:41:00,1.40663,1.4067,1.4063,1.40665,500500000.0
2006-05-08 08:42:00,1.40678,1.40688,1.40663,1.40663,440700000.0
2006-05-08 08:43:00,1.40671,1.40683,1.40654,1.40655,294700000.0
2006-05-08 08:44:00,1.40657,1.40682,1.40646,1.40663,452700001.0
2006-05-08 08:45:00,1.40681,1.40725,1.40677,1.40695,723500001.0
2006-05-08 08:46:00,1.407,1.40714,1.40669,1.40676,776100001.0
2006-05-08 08:47:00,1.40661,1.40672,1.40638,1.40653,581600002.0
2006-05-08 08:48:00,1.40651,1.40702,1.40644,1.40676,389300000.0
2006-05-08 08:49:00,1.40665,1.40681,1.40656,1.40656,473400001.0
2006-05-08 08:50:00,1.40682,1.407,1.40662,1.40692,486700000.0
2006-05-08 08:51:00,1.40702,1.40759,1.40702,1.40748,566200002.0
2006-05-08 08:52:00,1.40771,1.40785,1.40715,1.40715,636400002.0
2006-05-08 08:53:00,1.40744,1.40763,1.40716,1.40725,531400003.0
2006-05-08 08:54:00,1.40722,1.40749,1.40718,1.40747,707200001.0
2006-05-08 08:55:00,1.40789,1.40873,1.40789,1.40873,613100000.0
2006-05-08 08:56:00,1.40887,1.40941,1.40875,1.4089,644900004.0
2006-05-08 08:57:00,1.40896,1.40928,1.40876,1.40889,518000000.0
2006-05-08 08:58:00,1.40894,1.40912,1.40862,1.40897,392200000.0
2006-05-08 08:59:00,1.40903,1.40924,1.40903,1.40915,293100000.0
2006-05-08 09:00:00,1.40916,1.40922,1.40895,1.40904,442400002.0
2006-05-08 09:01:00,1.40888,1.40888,1.40834,1.40854,390000001.0
2006-05-08 09:02:00,1.40848,1.40863,1.40828,1.40835,726000003.0
2006-05-08 09:03:00,1.40842,1.40881,1.40812,1.40812,579900001.0
2006-05-08 09:04:00,1.40832,1.40896,1.40832,1.40857,617200003.0
2006-05-08 09:05:00,1.40849,1.40893,1.40807,1.40809,596200001.0
2006-05-08 09:06:00,1.40783,1.40834,1.40783,1.4083,521300000.0
2006-05-08 09:07:00,1.40825,1.40846,1.4082,1.40845,342300001.0
2006-05-08 09:08:00,1.40845,1.40845,1.40825,1.40829,208600000.0
2006-05-08 09:09:00,1.40844,1.40858,1.40822,1.40851,299100000.0
2006-05-08 09:10:00,1.40842,1.40875,1.40838,1.4085,347600001.0
2006-05-08 09:11:00,1.40851,1.40895,1.40851,1.4088,621900003.0
2006-05-08 09:12:00,1.40876,1.40902,1.40869,1.40881,481700002.0
2006-05-08 09:13:00,1.40882,1.40893,1.40852,1.40865,518300000.0
2006-05-08 09:14:00,1.40861,1.40892,1.40851,1.40892,317600000.0
2006-05-08 09:15:00,1.40888,1.409,1.40869,1.40889,442100000.0
2006-05-08 09:16:00,1.4088,1.40902,1.40874,1.40895,486200002.0
2006-05-08 09:17:00,1.40898,1.40926,1.40895,1.4092,505300002.0
2006-05-08 09:18:00,1.40924,1.40942,1.40922,1.40931,183800001.0
2006-05-08 09:19:00,1.40942,1.40948,1.40916,1.40923,522500001.0
2006-05-08 09:20:00,1.40912,1.40931,1.4091,1.40926,276000001.0
2006-05-08 09:21:00,1.40923,1.40933,1.40913,1.40928,315500000.0
2006-05-08 09:22:00,1.40915,1.4092,1.409,1.40915,344500000.0
2006-05-08 09:23:00,1.40923,1.40925,1.40904,1.40923,380000000.0
2006-05-08 09:24:00,1.40928,1.40934,1.40906,1.40908,323500000.0
2006-05-08 09:25:00,1.40914,1.40926,1.40909,1.40924,390200001.0
2006-05-08 09:26:00,1.40916,1.40931,1.40911,1.40918,518300000.0
2006-05-08 09:27:00,1.40912,1.40952,1.4091,1.40912,354200001.0
2006-05-08 09:28:00,1.40905,1.40931,1.40899,1.40917,489600000.0
2006-05-08 09:29:00,1.40917,1.40927,1.40902,1.40917,464700000.0
2006-05-08 09:30:00,1.40917,1.40939,1.40903,1.40909,722600002.0
2006-05-08 09:31:00,1.40898,1.40932,1.40893,1.409,415500002.0
2006-05-08 09:32:00,1.40888,1.40891,1.40869,1.40886,462900001.0
2006-05-08 09:33:00,1.40882,1.40882,1.40858,1.40868,265300000.0
2006-05-08 09:34:00,1.40896,1.40896,1.40879,1.40883,415400001.0
2006-05-08 09:35:00,1.40893,1.40907,1.40873,1.40873,243200000.0
2006-05-08 09:36:00,1.4087,1.40884,1.4085,1.40871,404400001.0
2006-05-08 09:37:00,1.40882,1.40886,1.40853,1.40867,495400002.0
2006-05-08 09:38:00,1.40853,1.40881,1.40851,1.40859,425500000.0
2006-05-08 09:39:00,1.40855,1.40866,1.40842,1.40855,426100002.0
2006-05-08 09:40:00,1.40856,1.40881,1.4085,1.40853,407700001.0
2006-05-08 09:41:00,1.40851,1.40852,1.4083,1.40849,419000000.0
2006-05-08 09:42:00,1.40853,1.40886,1.40845,1.40859,545900000.0
2006-05-08 09:43:00,1.40877,1.40899,1.40869,1.40884,327900000.0
2006-05-08 09:44:00,1.40872,1.40891,1.40852,1.40852,481000000.0
2006-05-08 09:45:00,1.40862,1.40871,1.40846,1.40858,592400003.0
2006-05-08 09:46:00,1.40853,1.40868,1.40845,1.40859,338000000.0
2006-05-08 09:47:00,1.40863,1.40872,1.40843,1.40843,424100001.0
2006-05-08 09:48:00,1.40836,1.40844,1.40805,1.40807,317500000.0
2006-05-08 09:49:00,1.40816,1.40843,1.40789,1.40817,587100000.0
2006-05-08 09:50:00,1.40805,1.40817,1.40794,1.40807,449100000.0
2006-05-08 09:51:00,1.40809,1.40835,1.40802,1.40835,521500000.0
2006-05-08 09:52:00,1.40836,1.40848,1.40821,1.40831,442500000.0
2006-05-08 09:53:00,1.40829,1.40851,1.40829,1.40837,304900000.0
2006-05-08 09:54:00,1.40828,1.40856,1.40818,1.40846,481400000.0
2006-05-08 09:55:00,1.40848,1.40864,1.40832,1.40852,566200001.0
2006-05-08 09:56:00,1.40848,1.40858,1.40837,1.40848,342000000.0
2006-05-08 09:57:00,1.40852,1.40864,1.40825,1.40826,579000002.0
2006-05-08 09:58:00,1.40836,1.40849,1.40818,1.4082,750400000.0
2006-05-08 09:59:00,1.40818,1.40836,1.408,1.4083,723300003.0
2006-05-08 10:00:00,1.40821,1.40844,1.40816,1.40822,264700001.0
2006-05-08 10:01:00,1.40834,1.40842,1.408,1.4082,630800002.0
2006-05-08 10:02:00,1.40828,1.40846,1.40814,1.40834,580900000.0
2006-05-08 10:03:00,1.40828,1.40844,1.4081,1.40825,364300000.0
2006-05-08 10:04:00,1.40813,1.40813,1.40777,1.40812,466900001.0
2006-05-08 10:05:00,1.40783,1.408,1.4077,1.408,435000000.0
2006-05-08 10:06:00,1.40813,1.40833,1.408,1.40823,478900000.0
2006-05-08 10:07:00,1.40815,1.40844,1.40806,1.40833,560300000.0
2006-05-08 10:08:00,1.40846,1.40891,1.40846,1.40888,439400001.0
2006-05-08 10:09:00,1.40897,1.40898,1.40864,1.40882,514900002.0
2006-05-08 10:10:00,1.40875,1.40878,1.40853,1.40862,390600000.0
2006-05-08 10:11:00,1.40861,1.40864,1.40848,1.40858,368900002.0
2006-05-08 10:12:00,1.40857,1.40875,1.40847,1.40861,493300000.0
2006-05-08 10:13:00,1.40863,1.40882,1.40856,1.40877,484500003.0
2006-05-08 10:14:00,1.40874,1.40888,1.40861,1.40874,532400000.0
2006-05-08 10:15:00,1.40889,1.40889,1.4087,1.40873,416500003.0
2006-05-08 10:16:00,1.40882,1.40922,1.40882,1.40911,404700001.0
2006-05-08 10:17:00,1.40921,1.40941,1.40889,1.4091,324700001.0
2006-05-08 10:18:00,1.40927,1.40955,1.40927,1.40949,443100001.0
2006-05-08 10:19:00,1.40962,1.40962,1.4094,1.40953,335800000.0
2006-05-08 10:20:00,1.40952,1.40964,1.4094,1.40957,529300001.0
2006-05-08 10:21:00,1.40953,1.40963,1.40939,1.40953,378300001.0
2006-05-08 10:22:00,1.40965,1.40989,1.40962,1.40989,368000000.0
2006-05-08 10:23:00,1.40977,1.40995,1.40954,1.40954,549100001.0
2006-05-08 10:24:00,1.40948,1.40948,1.40881,1.40881,482800000.0
2006-05-08 10:25:00,1.40887,1.4093,1.40872,1.4092,406000000.0
2006-05-08 10:26:00,1.40927,1.40943,1.40905,1.40914,557000000.0
2006-05-08 10:27:00,1.40946,1.40954,1.40872,1.40906,464500001.0
2006-05-08 10:28:00,1.40895,1.40906,1.40857,1.4087,657300004.0
2006-05-08 10:29:00,1.4087,1.40886,1.40861,1.40868,527500000.0
2006-05-08 10:30:00,1.40872,1.40952,1.40872,1.40931,632700001.0
2006-05-08 10:31:00,1.40895,1.40917,1.40878,1.40886,501800001.0
2006-05-08 10:32:00,1.40877,1.40925,1.40877,1.40883,523900002.0
2006-05-08 10:33:00,1.40902,1.4092,1.40872,1.40911,478200000.0
2006-05-08 10:34:00,1.40912,1.40927,1.409,1.40906,377900001.0
2006-05-08 10:35:00,1.40893,1.4093,1.4089,1.40902,545500001.0
2006-05-08 10:36:00,1.40894,1.40928,1.40885,1.409,545600002.0
2006-05-08 10:37:00,1.40899,1.409,1.40873,1.40899,555200002.0
2006-05-08 10:38:00,1.409,1.4092,1.40896,1.40901,474900001.0
2006-05-08 10:39:00,1.40907,1.40917,1.40883,1.40905,420200000.0
2006-05-08 10:40:00,1.40896,1.40949,1.40896,1.40949,354500000.0
2006-05-08 10:41:00,1.40961,1.40978,1.40936,1.40965,653700002.0
2006-05-08 10:42:00,1.40965,1.40988,1.40949,1.40949,351700000.0
2006-05-08 10:43:00,1.40943,1.40994,1.40936,1.40962,436400001.0
2006-05-08 10:44:00,1.40967,1.40972,1.40925,1.40971,523900001.0
2006-05-08 10:45:00,1.4098,1.41001,1.40956,1.40993,572600002.0
2006-05-08 10:46:00,1.40982,1.40982,1.40952,1.40965,327700002.0
2006-05-08 10:47:00,1.40945,1.40951,1.40927,1.40933,414000000.0
2006-05-08 10:48:00,1.40916,1.40924,1.40892,1.40892,535800002.0
2006-05-08 10:49:00,1.40891,1.40906,1.40877,1.409,386200000.0
2006-05-08 10:50:00,1.40901,1.4092,1.40876,1.40904,524300001.0
2006-05-08 10:51:00,1.40882,1.40914,1.40879,1.40904,476700002.0
2006-05-08 10:52:00,1.40903,1.40919,1.40889,1.40893,324200001.0
2006-05-08 10:53:00,1.40893,1.40931,1.40888,1.40905,362900000.0
2006-05-08 10:54:00,1.40908,1.40908,1.40878,1.40884,462800001.0
2006-05-08 10:55:00,1.40893,1.40896,1.40871,1.40892,463400001.0
2006-05-08 10:56:00,1.40907,1.4093,1.40903,1.40903,455400000.0
2006-05-08 10:57:00,1.409,1.40925,1.40882,1.40919,371200002.0
2006-05-08 10:58:00,1.40922,1.40948,1.40912,1.40926,426600001.0
2006-05-08 10:59:00,1.40911,1.40954,1.40907,1.40932,846000003.0
2006-05-08 11:00:00,1.40938,1.40952,1.40911,1.40921,460800000.0
2006-05-08 11:01:00,1.40922,1.40957,1.40909,1.4092,564500003.0
2006-05-08 11:02:00,1.40914,1.40932,1.40881,1.40917,509800001.0
2006-05-08 11:03:00,1.40924,1.40941,1.4091,1.40921,246400000.0
2006-05-08 11:04:00,1.40923,1.40952,1.40907,1.40946,577500002.0
2006-05-08 11:05:00,1.40947,1.40954,1.40914,1.40914,482400000.0
2006-05-08 11:06:00,1.4091,1.4091,1.4088,1.40904,615100002.0
2006-05-08 11:07:00,1.40907,1.40927,1.40886,1.40888,260100000.0
2006-05-08 11:08:00,1.40895,1.40895,1.40872,1.40893,401100001.0
2006-05-08 11:09:00,1.40883,1.4093,1.40883,1.40929,413600002.0
2006-05-08 11:10:00,1.4094,1.40952,1.40925,1.40939,431500000.0
2006-05-08 11:11:00,1.40918,1.40939,1.40899,1.40899,520300001.0
2006-05-08 11:12:00,1.40885,1.40912,1.40882,1.409,492800000.0
2006-05-08 11:13:00,1.40907,1.40937,1.40898,1.40937,410400001.0
2006-05-08 11:14:00,1.40929,1.40946,1.4092,1.40942,481900003.0
2006-05-08 11:15:00,1.40949,1.40965,1.40938,1.40944,471700000.0
2006-05-08 11:16:00,1.40947,1.40956,1.4093,1.40949,471800004.0
2006-05-08 11:17:00,1.40951,1.40951,1.40926,1.40942,423900000.0
2006-05-08 11:18:00,1.40955,1.40974,1.40943,1.40955,375500001.0
2006-05-08 11:19:00,1.40944,1.40958,1.40913,1.40933,332400000.0
2006-05-08 11:20:00,1.40923,1.40949,1.40903,1.40908,568900000.0
2006-05-08 11:21:00,1.40946,1.40966,1.40925,1.40953,525900000.0
2006-05-08 11:22:00,1.4094,1.40972,1.40932,1.40954,548300002.0
2006-05-08 11:23:00,1.40952,1.40966,1.40929,1.40938,449900001.0
2006-05-08 11:24:00,1.40945,1.40969,1.40942,1.40962,437200002.0
2006-05-08 11:25:00,1.40967,1.40977,1.40955,1.40977,370100000.0
2006-05-08 11:26:00,1.40976,1.40989,1.40954,1.40968,513300003.0
2006-05-08 11:27:00,1.4097,1.40981,1.40946,1.40954,556000001.0
2006-05-08 11:28:00,1.40966,1.40966,1.40935,1.40949,353900001.0
2006-05-08 11:29:00,1.4095,1.40979,1.40942,1.40964,505700004.0
2006-05-08 11:30:00,1.40965,1.40968,1.40947,1.40955,453900001.0
2006-05-08 11:31:00,1.40935,1.40952,1.40916,1.40927,640300002.0
2006-05-08 11:32:00,1.40923,1.40936,1.40876,1.40892,502900003.0
2006-05-08 11:33:00,1.40876,1.40879,1.40852,1.40854,565800000.0
2006-05-08 11:34:00,1.4085,1.40874,1.40839,1.40843,599100000.0
2006-05-08 11:35:00,1.40855,1.40876,1.40842,1.40858,515000001.0
2006-05-08 11:36:00,1.40852,1.40852,1.40823,1.40845,497100001.0
2006-05-08 11:37:00,1.40841,1.40848,1.40822,1.40833,431300001.0
2006-05-08 11:38:00,1.40823,1.40823,1.4079,1.4079,577200002.0
2006-05-08 11:39:00,1.40803,1.40821,1.40787,1.40793,703400000.0
2006-05-08 11:40:00,1.40802,1.40809,1.40784,1.40801,736600001.0
2006-05-08 11:41:00,1.40802,1.40829,1.40786,1.40811,664000001.0
2006-05-08 11:42:00,1.4082,1.40828,1.40795,1.40807,537100002.0
2006-05-08 11:43:00,1.40802,1.40835,1.40799,1.40811,563700004.0
2006-05-08 11:44:00,1.4082,1.4082,1.40787,1.40791,670000005.0
2006-05-08 11:45:00,1.408,1.40813,1.40784,1.40803,533900000.0
2006-05-08 11:46:00,1.40814,1.40818,1.40801,1.40807,537900001.0
2006-05-08 11:47:00,1.40796,1.40816,1.40777,1.4079,429400000.0
2006-05-08 11:48:00,1.40788,1.40801,1.40777,1.40788,522500001.0
2006-05-08 11:49:00,1.40796,1.40803,1.40772,1.40786,390400000.0
2006-05-08 11:50:00,1.40794,1.40809,1.40781,1.40807,404600000.0
2006-05-08 11:51:00,1.40806,1.40819,1.40799,1.40806,182400001.0
2006-05-08 11:52:00,1.408,1.40819,1.40797,1.40799,208400000.0
2006-05-08 11:53:00,1.40796,1.4082,1.40778,1.40791,188600001.0
2006-05-08 11:54:00,1.40793,1.40814,1.40785,1.40787,334800000.0
2006-05-08 11:55:00,1.40797,1.40811,1.40792,1.40802,404800000.0
2006-05-08 11:56:00,1.40811,1.40819,1.40787,1.40807,468000001.0
2006-05-08 11:57:00,1.4081,1.40833,1.40793,1.40816,490200001.0
2006-05-08 11:58:00,1.40831,1.40861,1.40825,1.40845,502800001.0
2006-05-08 11:59:00,1.40851,1.40871,1.40832,1.40842,384700000.0
2006-05-08 12:00:00,1.40852,1.40862,1.40835,1.40852,519600000.0
2006-05-08 12:01:00,1.40836,1.40862,1.4083,1.40846,424200000.0
2006-05-08 12:02:00,1.40854,1.40862,1.40836,1.40855,371100000.0
2006-05-08 12:03:00,1.40862,1.4087,1.40826,1.40858,316300001.0
2006-05-08 12:04:00,1.40852,1.40863,1.40834,1.40846,412300001.0
2006-05-08 12:05:00,1.40848,1.40848,1.40817,1.40825,347500001.0
2006-05-08 12:06:00,1.40815,1.40859,1.40813,1.40845,346000002.0
2006-05-08 12:07:00,1.40855,1.4086,1.40835,1.40855,349400000.0
2006-05-08 12:08:00,1.40863,1.40866,1.40829,1.40839,499300000.0
2006-05-08 12:09:00,1.40836,1.40839,1.4081,1.40822,397800000.0
2006-05-08 12:10:00,1.40814,1.40836,1.40802,1.40817,353700000.0
2006-05-08 12:11:00,1.40822,1.40836,1.40807,1.40811,244100000.0
2006-05-08 12:12:00,1.40809,1.40818,1.40795,1.40801,239500000.0
2006-05-08 12:13:00,1.40793,1.40818,1.40785,1.40818,493000001.0
2006-05-08 12:14:00,1.40827,1.40844,1.40816,1.40817,559100000.0
2006-05-08 12:15:00,1.40801,1.40814,1.40785,1.40792,310200000.0
2006-05-08 12:16:00,1.40785,1.40813,1.40781,1.40793,446800000.0
2006-05-08 12:17:00,1.40781,1.40791,1.40775,1.4078,199200000.0
2006-05-08 12:18:00,1.40774,1.40786,1.4075,1.40786,331300000.0
2006-05-08 12:19:00,1.40812,1.4082,1.40791,1.40792,444000001.0
2006-05-08 12:20:00,1.40789,1.40805,1.40776,1.40803,445400000.0
2006-05-08 12:21:00,1.408,1.40806,1.40769,1.40799,427800002.0
2006-05-08 12:22:00,1.40807,1.40824,1.40767,1.40767,328200000.0
2006-05-08 12:23:00,1.40757,1.4078,1.40747,1.4075,384900002.0
2006-05-08 12:24:00,1.40734,1.4077,1.40706,1.40742,547800000.0
2006-05-08 12:25:00,1.40769,1.40791,1.40759,1.40772,387800002.0
2006-05-08 12:26:00,1.40752,1.40785,1.4075,1.40766,469000000.0
2006-05-08 12:27:00,1.4077,1.40778,1.40755,1.40759,495600002.0
2006-05-08 12:28:00,1.40759,1.4078,1.40744,1.4076,524200001.0
2006-05-08 12:29:00,1.40753,1.40767,1.4074,1.40756,690800002.0
2006-05-08 12:30:00,1.40739,1.40746,1.40715,1.40733,567600001.0
2006-05-08 12:31:00,1.40746,1.40785,1.40741,1.40752,651600001.0
2006-05-08 12:32:00,1.40751,1.40764,1.40733,1.40743,713500000.0
2006-05-08 12:33:00,1.4076,1.40786,1.4076,1.4078,37400000.0
2006-05-08 12:34:00,1.40773,1.40787,1.40749,1.40765,526300001.0
2006-05-08 12:35:00,1.4078,1.4078,1.40743,1.40769,669200000.0
2006-05-08 12:36:00,1.40771,1.40825,1.40768,1.4082,394800000.0
2006-05-08 12:37:00,1.40834,1.40855,1.40828,1.40835,536400002.0
2006-05-08 12:38:00,1.40841,1.40877,1.40833,1.40873,745300003.0
2006-05-08 12:39:00,1.40884,1.4093,1.40884,1.40927,441000000.0
2006-05-08 12:40:00,1.40938,1.40964,1.40933,1.40964,514000002.0
2006-05-08 12:41:00,1.40965,1.40976,1.40948,1.40948,261600001.0
2006-05-08 12:42:00,1.40933,1.4095,1.40916,1.40929,370700000.0
2006-05-08 12:43:00,1.40921,1.40932,1.40887,1.40887,467200000.0
2006-05-08 12:44:00,1.40895,1.40918,1.40889,1.40908,441000002.0
2006-05-08 12:45:00,1.40907,1.40907,1.40855,1.40891,502000000.0
2006-05-08 12:46:00,1.40899,1.40933,1.40899,1.40912,402400000.0
2006-05-08 12:47:00,1.40899,1.40906,1.40864,1.40906,376900001.0
2006-05-08 12:48:00,1.40902,1.40964,1.40902,1.40942,498800001.0
2006-05-08 12:49:00,1.40944,1.40955,1.40916,1.40922,515200003.0
2006-05-08 12:50:00,1.4093,1.40967,1.40926,1.40938,515700001.0
2006-05-08 12:51:00,1.40945,1.40999,1.40942,1.40962,454000001.0
2006-05-08 12:52:00,1.40971,1.40998,1.40937,1.40971,281200000.0
2006-05-08 12:53:00,1.40963,1.40998,1.40955,1.4097,303700000.0
2006-05-08 12:54:00,1.40965,1.41029,1.40963,1.41018,363800000.0
2006-05-08 12:55:00,1.41072,1.41072,1.41025,1.41044,452200000.0
2006-05-08 12:56:00,1.41037,1.41061,1.41012,1.41014,408400000.0
2006-05-08 12:57:00,1.41038,1.4107,1.4103,1.4107,558400000.0
2006-05-08 12:58:00,1.41081,1.411,1.41074,1.41088,375500001.0
2006-05-08 12:59:00,1.41085,1.4109,1.41061,1.41066,663400000.0
2006-05-08 13:00:00,1.41068,1.41086,1.4106,1.41084,243500000.0
2006-05-08 13:01:00,1.41084,1.41093,1.41044,1.41072,378500000.0
2006-05-08 13:02:00,1.41068,1.41098,1.41062,1.41083,383600000.0
2006-05-08 13:03:00,1.41081,1.41092,1.41063,1.41071,459500002.0
2006-05-08 13:04:00,1.4106,1.4106,1.41043,1.41047,231300000.0
2006-05-08 13:05:00,1.41027,1.41039,1.41018,1.41033,157200000.0
2006-05-08 13:06:00,1.41041,1.41048,1.41012,1.41029,361900001.0
2006-05-08 13:07:00,1.41027,1.41052,1.41027,1.41049,328600000.0
2006-05-08 13:08:00,1.41053,1.41064,1.41043,1.41054,205800001.0
2006-05-08 13:09:00,1.4107,1.41085,1.41048,1.41064,332500001.0
2006-05-08 13:10:00,1.41075,1.411,1.4107,1.411,132900000.0
2006-05-08 13:11:00,1.41104,1.41119,1.41089,1.41104,438300001.0
2006-05-08 13:12:00,1.41117,1.41126,1.41109,1.41112,284100001.0
2006-05-08 13:13:00,1.41112,1.41125,1.41109,1.41119,280900001.0
2006-05-08 13:14:00,1.41102,1.41108,1.41083,1.41083,366900000.0
2006-05-08 13:15:00,1.41085,1.41085,1.41043,1.41066,436200001.0
2006-05-08 13:16:00,1.41056,1.41064,1.41042,1.41058,130200001.0
2006-05-08 13:17:00,1.41063,1.41063,1.41045,1.41048,127400000.0
2006-05-08 13:18:00,1.4104,1.41071,1.4104,1.41067,314300001.0
2006-05-08 13:19:00,1.41046,1.4107,1.41033,1.4107,297200000.0
2006-05-08 13:20:00,1.41068,1.41071,1.41049,1.41062,187600000.0
2006-05-08 13:21:00,1.41083,1.41123,1.41083,1.41123,165700001.0
2006-05-08 13:22:00,1.41127,1.41159,1.41116,1.41151,234100001.0
2006-05-08 13:23:00,1.41142,1.41156,1.41132,1.41137,269200001.0
2006-05-08 13:24:00,1.41144,1.41162,1.41142,1.41155,283000002.0
2006-05-08 13:25:00,1.41148,1.4115,1.41127,1.41139,175800001.0
2006-05-08 13:26:00,1.41137,1.41147,1.41122,1.41127,210800000.0
2006-05-08 13:27:00,1.41113,1.41122,1.41103,1.41107,262900001.0
2006-05-08 13:28:00,1.41108,1.41121,1.41098,1.41107,462200002.0
2006-05-08 13:29:00,1.41097,1.41138,1.41095,1.41138,586700000.0
2006-05-08 13:30:00,1.41145,1.4115,1.41119,1.41142,590300003.0
2006-05-08 13:31:00,1.41147,1.41151,1.4112,1.41147,525600000.0
2006-05-08 13:32:00,1.41159,1.41235,1.41159,1.41224,241900002.0
2006-05-08 13:33:00,1.41223,1.41228,1.41199,1.41208,421800000.0
2006-05-08 13:34:00,1.41197,1.41197,1.41165,1.41165,343300001.0
2006-05-08 13:35:00,1.41166,1.41184,1.41152,1.41179,388100001.0
2006-05-08 13:36:00,1.41188,1.41203,1.41178,1.41197,419800000.0
2006-05-08 13:37:00,1.41189,1.41207,1.41185,1.41185,457700000.0
2006-05-08 13:38:00,1.41185,1.41216,1.4118,1.4119,395000002.0
2006-05-08 13:39:00,1.41195,1.41211,1.41186,1.41187,239400001.0
2006-05-08 13:40:00,1.4118,1.41239,1.4118,1.41225,442700000.0
2006-05-08 13:41:00,1.41246,1.41246,1.41224,1.41229,258600001.0
2006-05-08 13:42:00,1.4122,1.41255,1.41218,1.41255,187200000.0
2006-05-08 13:43:00,1.41258,1.4126,1.41222,1.41235,142500000.0
2006-05-08 13:44:00,1.4123,1.41253,1.41222,1.41234,213300000.0
2006-05-08 13:45:00,1.41238,1.41238,1.41184,1.41188,455900000.0
2006-05-08 13:46:00,1.41191,1.41226,1.41187,1.41217,432200001.0
2006-05-08 13:47:00,1.41218,1.41231,1.41188,1.41206,518600003.0
2006-05-08 13:48:00,1.412,1.412,1.41183,1.41189,268500000.0
2006-05-08 13:49:00,1.41195,1.41214,1.41195,1.41197,213600000.0
2006-05-08 13:50:00,1.41184,1.41184,1.41152,1.41162,357800002.0
2006-05-08 13:51:00,1.41161,1.41166,1.41141,1.41159,261300001.0
2006-05-08 13:52:00,1.41148,1.41179,1.41142,1.41153,427000000.0
2006-05-08 13:53:00,1.41127,1.41154,1.41127,1.41138,508300000.0
2006-05-08 13:54:00,1.4115,1.41167,1.41136,1.41142,391600000.0
2006-05-08 13:55:00,1.41129,1.41131,1.41108,1.41114,343800000.0
2006-05-08 13:56:00,1.41116,1.41133,1.41105,1.41118,390300001.0
2006-05-08 13:57:00,1.41115,1.41126,1.41096,1.41115,316700000.0
2006-05-08 13:58:00,1.41106,1.41116,1.41092,1.41114,246100002.0
2006-05-08 13:59:00,1.41107,1.41148,1.41107,1.41126,415300000.0
2006-05-08 14:00:00,1.41116,1.41123,1.41083,1.41123,307500002.0
2006-05-08 14:01:00,1.41119,1.41119,1.41091,1.41107,398100001.0
2006-05-08 14:02:00,1.4115,1.41195,1.4115,1.41195,324900000.0
2006-05-08 14:03:00,1.41204,1.4129,1.41184,1.41286,429500000.0
2006-05-08 14:04:00,1.41281,1.41283,1.41205,1.41205,415300002.0
2006-05-08 14:05:00,1.41196,1.41255,1.41196,1.4125,354100000.0
2006-05-08 14:06:00,1.41255,1.41269,1.41227,1.41246,368400002.0
2006-05-08 14:07:00,1.41251,1.41288,1.41246,1.41247,317200000.0
2006-05-08 14:08:00,1.41246,1.41283,1.41232,1.4124,363800003.0
2006-05-08 14:09:00,1.41239,1.41283,1.41239,1.41255,219600002.0
2006-05-08 14:10:00,1.41271,1.41309,1.41264,1.41301,239100000.0
2006-05-08 14:11:00,1.41289,1.4132,1.41288,1.4132,100600000.0
2006-05-08 14:12:00,1.41325,1.41348,1.41295,1.4133,229700000.0
2006-05-08 14:13:00,1.41334,1.41386,1.41334,1.41374,197700000.0
2006-05-08 14:14:00,1.41371,1.41486,1.4136,1.41478,228000001.0
2006-05-08 14:15:00,1.41471,1.41471,1.41263,1.41308,480100002.0
2006-05-08 14:16:00,1.413,1.41338,1.41297,1.41307,184700000.0
2006-05-08 14:17:00,1.4131,1.4134,1.41297,1.41313,615500001.0
2006-05-08 14:18:00,1.41304,1.41328,1.41279,1.41295,408600001.0
2006-05-08 14:19:00,1.41278,1.41295,1.41253,1.41289,415500001.0
2006-05-08 14:20:00,1.41288,1.41288,1.41225,1.41225,196800000.0
2006-05-08 14:21:00,1.41212,1.41224,1.41156,1.41203,363900000.0
2006-05-08 14:22:00,1.41224,1.41245,1.41217,1.41231,602900001.0
2006-05-08 14:23:00,1.41275,1.41288,1.41248,1.41266,134000000.0
2006-05-08 14:24:00,1.41277,1.41316,1.41275,1.41275,475700002.0
2006-05-08 14:25:00,1.41273,1.41297,1.41265,1.41276,517100000.0
2006-05-08 14:26:00,1.41286,1.41303,1.41276,1.41284,622800002.0
2006-05-08 14:27:00,1.41296,1.41311,1.41275,1.41311,419600002.0
2006-05-08 14:28:00,1.41309,1.41327,1.41272,1.41327,59000000.0
2006-05-08 14:29:00,1.41326,1.41326,1.41304,1.41325,40200000.0
2006-05-08 14:30:00,1.41322,1.41342,1.41279,1.41342,57100000.0
2006-05-08 14:31:00,1.41323,1.41347,1.41322,1.41322,61400000.0
2006-05-08 14:32:00,1.41344,1.41389,1.41344,1.41389,28000000.0
2006-05-08 14:33:00,1.4136,1.41374,1.41343,1.41353,35900000.0
2006-05-08 14:34:00,1.41347,1.41387,1.41341,1.41385,29600000.0
2006-05-08 14:35:00,1.41384,1.41384,1.41334,1.41334,29200000.0
2006-05-08 14:36:00,1.41346,1.41355,1.41291,1.41291,44800000.0
2006-05-08 14:37:00,1.41338,1.41344,1.41329,1.41344,53800001.0
2006-05-08 14:38:00,1.41351,1.41351,1.41317,1.41343,44800000.0
2006-05-08 14:39:00,1.41329,1.41384,1.41327,1.41373,26800000.0
2006-05-08 14:40:00,1.41369,1.41396,1.41365,1.41396,35400000.0
2006-05-08 14:41:00,1.41419,1.41432,1.41411,1.41421,33800000.0
2006-05-08 14:42:00,1.4139,1.41399,1.41335,1.41335,46200000.0
2006-05-08 14:43:00,1.41393,1.41419,1.41392,1.41413,41000000.0
2006-05-08 14:44:00,1.41419,1.41429,1.41401,1.41425,48100000.0
2006-05-08 14:45:00,1.41407,1.41444,1.41396,1.41415,55200000.0
2006-05-08 14:46:00,1.41427,1.41427,1.41389,1.41404,40600001.0
2006-05-08 14:47:00,1.41418,1.41467,1.41418,1.41447,20800000.0
2006-05-08 14:48:00,1.4144,1.41477,1.41423,1.41477,41800000.0
2006-05-08 14:49:00,1.41495,1.41558,1.41468,1.41558,59500000.0
2006-05-08 14:50:00,1.41533,1.41556,1.41517,1.4153,43500000.0
2006-05-08 14:51:00,1.4153,1.4156,1.41529,1.41529,37500000.0
2006-05-08 14:52:00,1.41508,1.4156,1.41508,1.41555,46300000.0
2006-05-08 14:53:00,1.41554,1.41568,1.41531,1.4155,21000000.0
2006-05-08 14:54:00,1.41588,1.41598,1.41559,1.41563,39600000.0
2006-05-08 14:55:00,1.41589,1.41599,1.41541,1.41541,63500000.0
2006-05-08 14:56:00,1.41555,1.4157,1.41544,1.41544,33700000.0
2006-05-08 14:57:00,1.41538,1.41549,1.41524,1.41525,28000000.0
2006-05-08 14:58:00,1.41523,1.41554,1.41523,1.41536,44400000.0
2006-05-08 14:59:00,1.4154,1.41568,1.41537,1.4156,35200000.0
2006-05-08 15:00:00,1.41583,1.4164,1.41583,1.41608,46600000.0
2006-05-08 15:01:00,1.41671,1.41671,1.41635,1.41656,36400000.0
2006-05-08 15:02:00,1.41662,1.41662,1.41611,1.41618,28000000.0
2006-05-08 15:03:00,1.41586,1.41598,1.41537,1.41537,37300000.0
2006-05-08 15:04:00,1.41512,1.41534,1.41501,1.41534,47900000.0
2006-05-08 15:05:00,1.41545,1.41576,1.41535,1.41576,45000000.0
2006-05-08 15:06:00,1.41596,1.41602,1.41557,1.41599,40200000.0
2006-05-08 15:07:00,1.41611,1.41611,1.41555,1.41579,55600000.0
2006-05-08 15:08:00,1.41569,1.41586,1.41553,1.41581,60500000.0
2006-05-08 15:09:00,1.41576,1.41592,1.4155,1.41592,40800000.0
2006-05-08 15:10:00,1.41593,1.41599,1.41578,1.41578,33900000.0
2006-05-08 15:11:00,1.41579,1.41598,1.4157,1.41582,17200000.0
2006-05-08 15:12:00,1.41575,1.41595,1.41566,1.41566,30900000.0
2006-05-08 15:13:00,1.41583,1.41584,1.41575,1.41583,41200001.0
2006-05-08 15:14:00,1.41558,1.4161,1.41558,1.41597,32700000.0
2006-05-08 15:15:00,1.41607,1.41607,1.41562,1.41605,48600000.0
2006-05-08 15:16:00,1.41586,1.4159,1.41573,1.41573,33900000.0
2006-05-08 15:17:00,1.41564,1.41574,1.41554,1.41569,54800000.0
2006-05-08 15:18:00,1.41559,1.41576,1.41537,1.41576,65200002.0
2006-05-08 15:19:00,1.4158,1.41586,1.41564,1.41564,20600000.0
2006-05-08 15:20:00,1.41562,1.4158,1.41562,1.41569,65300000.0
2006-05-08 15:21:00,1.41545,1.41559,1.41544,1.41559,35200000.0
2006-05-08 15:22:00,1.41539,1.41574,1.41539,1.41556,47400000.0
2006-05-08 15:23:00,1.41553,1.41559,1.4153,1.41559,28000000.0
2006-05-08 15:24:00,1.41565,1.41606,1.41543,1.41606,31000000.0
2006-05-08 15:25:00,1.41604,1.41648,1.41594,1.4163,34200000.0
2006-05-08 15:26:00,1.41643,1.41643,1.41615,1.4163,25600000.0
2006-05-08 15:27:00,1.41621,1.41629,1.41598,1.41607,34000000.0
2006-05-08 15:28:00,1.41583,1.41601,1.41573,1.4158,30000000.0
2006-05-08 15:29:00,1.4157,1.41577,1.41541,1.41541,34900000.0
2006-05-08 15:30:00,1.41547,1.41566,1.41529,1.41564,34800000.0
2006-05-08 15:31:00,1.41568,1.41578,1.41565,1.41567,56000001.0
2006-05-08 15:32:00,1.41549,1.41549,1.41516,1.41534,31800000.0
2006-05-08 15:33:00,1.41526,1.41526,1.41459,1.41493,56700001.0
2006-05-08 15:34:00,1.41434,1.41483,1.41434,1.41454,32400000.0
2006-05-08 15:35:00,1.41448,1.41457,1.41375,1.41375,57600000.0
2006-05-08 15:36:00,1.41417,1.41442,1.41406,1.4143,48400000.0
2006-05-08 15:37:00,1.41445,1.41501,1.41445,1.41467,35000000.0
2006-05-08 15:38:00,1.41466,1.41505,1.41447,1.41505,35900000.0
2006-05-08 15:39:00,1.4152,1.4152,1.41486,1.41486,29600000.0
2006-05-08 15:40:00,1.41478,1.41489,1.41449,1.41449,29300000.0
2006-05-08 15:41:00,1.41469,1.41485,1.41422,1.41482,40600000.0
2006-05-08 15:42:00,1.41474,1.4148,1.41423,1.41444,23400000.0
2006-05-08 15:43:00,1.41435,1.41468,1.41424,1.4144,41400000.0
2006-05-08 15:44:00,1.41406,1.41407,1.41365,1.41384,39600000.0
2006-05-08 15:45:00,1.41354,1.41385,1.41325,1.41385,50400000.0
2006-05-08 15:46:00,1.41372,1.41376,1.41347,1.41347,46300000.0
2006-05-08 15:47:00,1.41347,1.41368,1.41338,1.41365,47100000.0
2006-05-08 15:48:00,1.41338,1.41396,1.41317,1.41383,21800000.0
2006-05-08 15:49:00,1.41372,1.414,1.4137,1.414,37000000.0
2006-05-08 15:50:00,1.41422,1.41426,1.41392,1.41392,30600000.0
2006-05-08 15:51:00,1.41374,1.41374,1.41337,1.41344,20600000.0
2006-05-08 15:52:00,1.41338,1.41359,1.4133,1.41341,46600000.0
2006-05-08 15:53:00,1.41331,1.41349,1.41331,1.41341,38400000.0
2006-05-08 15:54:00,1.41355,1.41375,1.41355,1.4136,42900000.0
2006-05-08 15:55:00,1.41382,1.41413,1.4135,1.4141,39700000.0
2006-05-08 15:56:00,1.41409,1.4144,1.41381,1.41433,45900000.0
2006-05-08 15:57:00,1.41435,1.4146,1.41433,1.41433,24600000.0
2006-05-08 15:58:00,1.41469,1.41484,1.41422,1.4143,33700000.0
2006-05-08 15:59:00,1.41433,1.41433,1.41349,1.41349,48200001.0
2006-05-08 16:00:00,1.41382,1.41408,1.41379,1.4139,39000000.0
2006-05-08 16:01:00,1.4139,1.41466,1.41377,1.41462,40000000.0
2006-05-08 16:02:00,1.41447,1.41447,1.4139,1.41411,35000000.0
2006-05-08 16:03:00,1.41384,1.41386,1.41311,1.41311,64200000.0
2006-05-08 16:04:00,1.41299,1.41357,1.41299,1.41336,27800000.0
2006-05-08 16:05:00,1.41332,1.41375,1.41332,1.41375,26000000.0
2006-05-08 16:06:00,1.41371,1.41401,1.41371,1.41373,54600000.0
2006-05-08 16:07:00,1.41378,1.41391,1.41369,1.41385,44600000.0
2006-05-08 16:08:00,1.41421,1.41442,1.41397,1.41442,23600000.0
2006-05-08 16:09:00,1.41428,1.41454,1.41412,1.41424,40200000.0
2006-05-08 16:10:00,1.41434,1.41452,1.41419,1.41432,24200000.0
2006-05-08 16:11:00,1.41387,1.41432,1.41382,1.41395,36500000.0
2006-05-08 16:12:00,1.41374,1.41413,1.41371,1.41383,33800000.0
2006-05-08 16:13:00,1.4136,1.41392,1.41337,1.41392,35600000.0
2006-05-08 16:14:00,1.41356,1.41356,1.41305,1.41329,33000000.0
2006-05-08 16:15:00,1.41304,1.41349,1.41304,1.41349,35400000.0
2006-05-08 16:16:00,1.41344,1.41354,1.4131,1.41314,34200000.0
2006-05-08 16:17:00,1.4131,1.4133,1.41291,1.41292,23400000.0
2006-05-08 16:18:00,1.41285,1.41306,1.41279,1.41293,37600000.0
2006-05-08 16:19:00,1.41306,1.41306,1.41272,1.41288,27400000.0
2006-05-08 16:20:00,1.41289,1.41305,1.41279,1.41298,58600000.0
2006-05-08 16:21:00,1.41307,1.41329,1.41286,1.41301,43800000.0
2006-05-08 16:22:00,1.41302,1.41315,1.41286,1.41311,55000000.0
2006-05-08 16:23:00,1.41317,1.41317,1.41294,1.41313,36100000.0
2006-05-08 16:24:00,1.4132,1.41332,1.41315,1.41319,37800000.0
2006-05-08 16:25:00,1.41338,1.41338,1.41282,1.41317,51700000.0
2006-05-08 16:26:00,1.41345,1.41364,1.41339,1.41344,81400002.0
2006-05-08 16:27:00,1.41352,1.41378,1.41344,1.41344,26800000.0
2006-05-08 16:28:00,1.4138,1.4139,1.41343,1.41377,28800000.0
2006-05-08 16:29:00,1.41386,1.41397,1.41377,1.41378,49200001.0
2006-05-08 16:30:00,1.41378,1.41446,1.41378,1.41404,46600000.0
2006-05-08 16:31:00,1.41386,1.414,1.4137,1.41376,43100000.0
2006-05-08 16:32:00,1.41392,1.41421,1.41362,1.41411,40700000.0
2006-05-08 16:33:00,1.41432,1.41446,1.41423,1.41427,27600000.0
2006-05-08 16:34:00,1.41433,1.41434,1.41392,1.41417,71800000.0
2006-05-08 16:35:00,1.41432,1.41451,1.41429,1.41446,61000000.0
2006-05-08 16:36:00,1.41419,1.41428,1.41379,1.41401,50200000.0
2006-05-08 16:37:00,1.41404,1.41428,1.41379,1.41379,44200001.0
2006-05-08 16:38:00,1.41367,1.414,1.41367,1.41397,42000000.0
2006-05-08 16:39:00,1.41408,1.41408,1.41388,1.41396,30500000.0
2006-05-08 16:40:00,1.41369,1.41389,1.4135,1.41368,30400000.0
2006-05-08 16:41:00,1.4131,1.41382,1.4131,1.4133,46000000.0
2006-05-08 16:42:00,1.41303,1.41344,1.41303,1.41323,30600000.0
2006-05-08 16:43:00,1.4132,1.41349,1.4132,1.41335,44400000.0
2006-05-08 16:44:00,1.41334,1.41338,1.41322,1.41331,29800000.0
2006-05-08 16:45:00,1.41316,1.41348,1.41303,1.41303,49400000.0
2006-05-08 16:46:00,1.41324,1.41351,1.41309,1.41351,36000000.0
2006-05-08 16:47:00,1.41375,1.4138,1.41352,1.41361,44600000.0
2006-05-08 16:48:00,1.41379,1.41379,1.41314,1.41352,39100000.0
2006-05-08 16:49:00,1.41355,1.41355,1.41321,1.41341,43800000.0
2006-05-08 16:50:00,1.41347,1.4135,1.41329,1.41329,40400000.0
2006-05-08 16:51:00,1.41338,1.41352,1.41319,1.41344,30800000.0
2006-05-08 16:52:00,1.41347,1.41347,1.41308,1.41318,60400001.0
2006-05-08 16:53:00,1.41319,1.41334,1.413,1.41318,56600000.0
2006-05-08 16:54:00,1.41313,1.41331,1.4131,1.41331,49400000.0
2006-05-08 16:55:00,1.4132,1.4132,1.41257,1.41277,28000000.0
2006-05-08 16:56:00,1.4129,1.41321,1.41281,1.41321,43000000.0
2006-05-08 16:57:00,1.41323,1.41395,1.41323,1.41389,34000000.0
2006-05-08 16:58:00,1.41372,1.41407,1.41361,1.41407,39600000.0
2006-05-08 16:59:00,1.4147,1.41489,1.41432,1.41489,20800000.0
2006-05-08 17:00:00,1.41476,1.41522,1.41448,1.4145,66400000.0
2006-05-08 17:01:00,1.41435,1.41474,1.41432,1.41458,53800000.0
2006-05-08 17:02:00,1.41427,1.41457,1.41423,1.41457,30300000.0
2006-05-08 17:03:00,1.4147,1.41471,1.41443,1.41451,46000000.0
2006-05-08 17:04:00,1.41453,1.41453,1.4142,1.41432,30300000.0
2006-05-08 17:05:00,1.41413,1.41438,1.41393,1.41434,45000000.0
2006-05-08 17:06:00,1.41405,1.41407,1.41382,1.414,30000000.0
2006-05-08 17:07:00,1.41396,1.41423,1.41396,1.41413,50900001.0
2006-05-08 17:08:00,1.41403,1.41436,1.41376,1.41384,28400000.0
2006-05-08 17:09:00,1.41378,1.41378,1.41334,1.41353,50400001.0
2006-05-08 17:10:00,1.41335,1.4136,1.41335,1.41352,49500000.0
2006-05-08 17:11:00,1.4136,1.41378,1.41358,1.41376,32800000.0
2006-05-08 17:12:00,1.41361,1.41366,1.4135,1.4136,28200000.0
2006-05-08 17:13:00,1.41319,1.41403,1.41319,1.41403,35400000.0
2006-05-08 17:14:00,1.41372,1.41419,1.41372,1.41381,42600000.0
2006-05-08 17:15:00,1.41403,1.41403,1.41355,1.41355,35100000.0
2006-05-08 17:16:00,1.41357,1.41381,1.41357,1.41362,28600000.0
2006-05-08 17:17:00,1.41358,1.41374,1.41323,1.41356,49600000.0
2006-05-08 17:18:00,1.4135,1.41362,1.41318,1.41362,46000000.0
2006-05-08 17:19:00,1.41331,1.41359,1.41325,1.41359,37900000.0
2006-05-08 17:20:00,1.41369,1.4137,1.41304,1.41318,45000000.0
2006-05-08 17:21:00,1.41341,1.41353,1.4131,1.41342,43300000.0
2006-05-08 17:22:00,1.41326,1.41354,1.41314,1.41343,30200000.0
2006-05-08 17:23:00,1.41306,1.41349,1.41306,1.41349,28200000.0
2006-05-08 17:24:00,1.41353,1.41355,1.41316,1.4133,35400000.0
2006-05-08 17:25:00,1.41311,1.41371,1.41311,1.41355,36000000.0
2006-05-08 17:26:00,1.41341,1.41355,1.41326,1.41349,31200000.0
2006-05-08 17:27:00,1.41382,1.41389,1.41349,1.41349,25200000.0
2006-05-08 17:28:00,1.4137,1.41373,1.41356,1.41361,42000000.0
2006-05-08 17:29:00,1.41369,1.41383,1.41337,1.41378,39800000.0
2006-05-08 17:30:00,1.41381,1.41381,1.41331,1.4137,46500000.0
2006-05-08 17:31:00,1.41361,1.41361,1.41347,1.41347,30800000.0
2006-05-08 17:32:00,1.41344,1.41383,1.41344,1.41381,20000000.0
2006-05-08 17:33:00,1.41387,1.41395,1.41382,1.41392,42700000.0
2006-05-08 17:34:00,1.41389,1.41399,1.41375,1.41375,34800000.0
2006-05-08 17:35:00,1.41359,1.4137,1.4135,1.4137,34100000.0
2006-05-08 17:36:00,1.41395,1.41416,1.41378,1.41416,36200000.0
2006-05-08 17:37:00,1.41431,1.41444,1.41388,1.41436,20600000.0
2006-05-08 17:38:00,1.41406,1.41425,1.41395,1.41395,41900000.0
2006-05-08 17:39:00,1.41429,1.41433,1.41419,1.4143,30200000.0
2006-05-08 17:40:00,1.41426,1.4146,1.41422,1.4143,34100000.0
2006-05-08 17:41:00,1.41445,1.41447,1.41408,1.41424,61800000.0
2006-05-08 17:42:00,1.41423,1.4144,1.41394,1.41429,45100000.0
2006-05-08 17:43:00,1.41427,1.41455,1.41406,1.41441,46000000.0
2006-05-08 17:44:00,1.41429,1.41446,1.41418,1.41431,33800000.0
2006-05-08 17:45:00,1.41462,1.41476,1.41438,1.41472,23200000.0
2006-05-08 17:46:00,1.41475,1.41486,1.4146,1.41476,45400000.0
2006-05-08 17:47:00,1.41464,1.41489,1.41436,1.41436,40200000.0
2006-05-08 17:48:00,1.41436,1.41455,1.41412,1.41438,32600000.0
2006-05-08 17:49:00,1.41428,1.41428,1.41358,1.41393,31500000.0
2006-05-08 17:50:00,1.41395,1.41395,1.41372,1.41386,27400000.0
2006-05-08 17:51:00,1.41385,1.41408,1.41373,1.41378,41500000.0
2006-05-08 17:52:00,1.41389,1.41405,1.41383,1.414,27400000.0
2006-05-08 17:53:00,1.41384,1.41439,1.41384,1.41431,50300000.0
2006-05-08 17:54:00,1.41421,1.41438,1.41355,1.41391,20000000.0
2006-05-08 17:55:00,1.4139,1.41412,1.41348,1.41412,47000000.0
2006-05-08 17:56:00,1.41388,1.41425,1.41388,1.4141,25800000.0
2006-05-08 17:57:00,1.41409,1.4143,1.4139,1.41411,48000000.0
2006-05-08 17:58:00,1.41378,1.41378,1.41349,1.41374,46600000.0
2006-05-08 17:59:00,1.41354,1.41366,1.41328,1.41344,61100000.0
2006-05-08 18:00:00,1.41365,1.41365,1.4133,1.41336,43800000.0
2006-05-08 18:01:00,1.41358,1.4136,1.41325,1.41352,34400000.0
2006-05-08 18:02:00,1.41358,1.41382,1.41353,1.41371,50000001.0
2006-05-08 18:03:00,1.41346,1.41394,1.41346,1.41357,38900000.0
2006-05-08 18:04:00,1.41376,1.41394,1.41371,1.41372,52800001.0
2006-05-08 18:05:00,1.41385,1.41394,1.41377,1.41386,33200000.0
2006-05-08 18:06:00,1.41379,1.41406,1.41365,1.41376,55800001.0
2006-05-08 18:07:00,1.4141,1.41415,1.41397,1.41407,57000000.0
2006-05-08 18:08:00,1.41378,1.41413,1.41378,1.41398,48900000.0
2006-05-08 18:09:00,1.41398,1.41417,1.41384,1.41384,51800000.0
2006-05-08 18:10:00,1.41375,1.41397,1.41369,1.41382,33400000.0
2006-05-08 18:11:00,1.41389,1.41389,1.41347,1.41356,60200000.0
2006-05-08 18:12:00,1.41361,1.41377,1.41342,1.41342,24600000.0
2006-05-08 18:13:00,1.41339,1.41347,1.41294,1.41315,45100000.0
2006-05-08 18:14:00,1.41258,1.41319,1.41258,1.41317,44000001.0
2006-05-08 18:15:00,1.41306,1.41316,1.41299,1.41299,29600000.0
2006-05-08 18:16:00,1.41304,1.41308,1.41291,1.41291,44600000.0
2006-05-08 18:17:00,1.41294,1.41309,1.41268,1.41281,75300001.0
2006-05-08 18:18:00,1.41293,1.41306,1.41279,1.41302,55900001.0
2006-05-08 18:19:00,1.41305,1.41305,1.41271,1.41281,31600000.0
2006-05-08 18:20:00,1.41299,1.41322,1.4129,1.4129,35400000.0
2006-05-08 18:21:00,1.41283,1.41307,1.41259,1.41296,57800000.0
2006-05-08 18:22:00,1.41304,1.41309,1.41296,1.41298,35000000.0
2006-05-08 18:23:00,1.41305,1.41335,1.41305,1.41326,38000000.0
2006-05-08 18:24:00,1.41327,1.41329,1.4131,1.41313,38000000.0
2006-05-08 18:25:00,1.41342,1.41355,1.41323,1.41355,25800000.0
2006-05-08 18:26:00,1.41355,1.4136,1.41352,1.41354,24400000.0
2006-05-08 18:27:00,1.41332,1.41365,1.41306,1.41361,49000000.0
2006-05-08 18:28:00,1.41345,1.41356,1.41332,1.41335,28600000.0
2006-05-08 18:29:00,1.41341,1.41381,1.41341,1.4137,40200000.0
2006-05-08 18:30:00,1.41383,1.41388,1.41363,1.41382,41600000.0
2006-05-08 18:31:00,1.41384,1.41384,1.4135,1.41362,26800000.0
2006-05-08 18:32:00,1.41354,1.41376,1.41344,1.41376,34900000.0
2006-05-08 18:33:00,1.41392,1.41392,1.4136,1.4137,44600000.0
2006-05-08 18:34:00,1.41381,1.41395,1.41371,1.41376,25800000.0
2006-05-08 18:35:00,1.41371,1.41378,1.41353,1.41376,37600000.0
2006-05-08 18:36:00,1.41355,1.4137,1.41343,1.41343,41800000.0
2006-05-08 18:37:00,1.41345,1.4135,1.41332,1.41347,38900000.0
2006-05-08 18:38:00,1.41332,1.4135,1.41316,1.41344,33200000.0
2006-05-08 18:39:00,1.4132,1.41345,1.4132,1.41345,35000001.0
2006-05-08 18:40:00,1.41318,1.41328,1.41292,1.41303,37400001.0
2006-05-08 18:41:00,1.41317,1.41339,1.41317,1.4133,23500000.0
2006-05-08 18:42:00,1.41322,1.41332,1.41297,1.41311,56800001.0
2006-05-08 18:43:00,1.41308,1.41325,1.41279,1.41288,41400000.0
2006-05-08 18:44:00,1.41289,1.41289,1.41271,1.41271,31800000.0
2006-05-08 18:45:00,1.413,1.41314,1.41292,1.41292,26600000.0
2006-05-08 18:46:00,1.41309,1.41318,1.41303,1.41303,31200000.0
2006-05-08 18:47:00,1.41318,1.41325,1.41311,1.41325,30600000.0
2006-05-08 18:48:00,1.41331,1.41364,1.41327,1.41343,33600000.0
2006-05-08 18:49:00,1.41341,1.41342,1.41304,1.41312,35200000.0
2006-05-08 18:50:00,1.41325,1.41345,1.4132,1.4133,36200000.0
2006-05-08 18:51:00,1.41318,1.41322,1.41296,1.41297,43600000.0
2006-05-08 18:52:00,1.41274,1.41304,1.41274,1.41283,39600000.0
2006-05-08 18:53:00,1.41288,1.41288,1.41257,1.41258,30400000.0
2006-05-08 18:54:00,1.41287,1.41333,1.41287,1.41329,52400001.0
2006-05-08 18:55:00,1.41305,1.41322,1.41305,1.41313,37800000.0
2006-05-08 18:56:00,1.41311,1.41338,1.41298,1.41298,34600000.0
2006-05-08 18:57:00,1.41343,1.41351,1.41343,1.41345,40000000.0
2006-05-08 18:58:00,1.41349,1.41356,1.41331,1.41336,20600000.0
2006-05-08 18:59:00,1.41347,1.41355,1.41309,1.41355,32000000.0
2006-05-08 19:00:00,1.41357,1.41357,1.41283,1.41306,30600000.0
2006-05-08 19:01:00,1.41312,1.41315,1.41283,1.41293,60100000.0
2006-05-08 19:02:00,1.41289,1.41289,1.41243,1.41256,34600000.0
2006-05-08 19:03:00,1.41249,1.41269,1.41235,1.41267,46800000.0
2006-05-08 19:04:00,1.41266,1.41284,1.41257,1.41284,39600000.0
2006-05-08 19:05:00,1.41289,1.41289,1.4125,1.41257,30400000.0
2006-05-08 19:06:00,1.41266,1.41283,1.41257,1.41279,29900000.0
2006-05-08 19:07:00,1.41278,1.41295,1.41268,1.41295,55000000.0
2006-05-08 19:08:00,1.4127,1.41296,1.4127,1.41277,45000000.0
2006-05-08 19:09:00,1.41277,1.41277,1.41235,1.41248,45000000.0
2006-05-08 19:10:00,1.41273,1.41279,1.41233,1.41233,43000000.0
2006-05-08 19:11:00,1.41265,1.41284,1.41257,1.41274,23200000.0
2006-05-08 19:12:00,1.41247,1.41279,1.41247,1.41279,37600000.0
2006-05-08 19:13:00,1.4127,1.41282,1.41263,1.41278,37000000.0
2006-05-08 19:14:00,1.41265,1.41288,1.4126,1.41288,33000000.0
2006-05-08 19:15:00,1.41267,1.41267,1.41236,1.4126,32800000.0
2006-05-08 19:16:00,1.41226,1.41251,1.41226,1.41244,43200001.0
2006-05-08 19:17:00,1.41242,1.41255,1.41229,1.41241,48200000.0
2006-05-08 19:18:00,1.4125,1.41255,1.41239,1.4125,49000001.0
2006-05-08 19:19:00,1.41268,1.41271,1.41227,1.41263,30200000.0
2006-05-08 19:20:00,1.41254,1.41285,1.41249,1.41266,36600000.0
2006-05-08 19:21:00,1.41256,1.41287,1.41246,1.41248,31200000.0
2006-05-08 19:22:00,1.41255,1.41265,1.4124,1.41262,45200000.0
2006-05-08 19:23:00,1.41244,1.41275,1.41222,1.41275,49000000.0
2006-05-08 19:24:00,1.41271,1.41272,1.41253,1.41258,54700000.0
2006-05-08 19:25:00,1.41271,1.41281,1.41244,1.41281,34000000.0
2006-05-08 19:26:00,1.41265,1.41293,1.4125,1.41281,29100000.0
2006-05-08 19:27:00,1.41284,1.41314,1.41261,1.41314,30600000.0
2006-05-08 19:28:00,1.41294,1.41315,1.4128,1.41301,43600000.0
2006-05-08 19:29:00,1.41308,1.4133,1.41278,1.4133,32800000.0
2006-05-08 19:30:00,1.4134,1.4134,1.41317,1.41317,32400000.0
2006-05-08 19:31:00,1.41316,1.41319,1.413,1.41319,45400000.0
2006-05-08 19:32:00,1.41315,1.41326,1.41302,1.41313,37800000.0
2006-05-08 19:33:00,1.41301,1.41301,1.41239,1.41259,45800000.0
2006-05-08 19:34:00,1.41246,1.41249,1.41222,1.41233,35200000.0
2006-05-08 19:35:00,1.41237,1.41282,1.41232,1.41282,42600000.0
2006-05-08 19:36:00,1.41265,1.41283,1.41254,1.41282,20000000.0
2006-05-08 19:37:00,1.41295,1.41298,1.41259,1.41259,27800000.0
2006-05-08 19:38:00,1.41255,1.41299,1.41255,1.41285,31600000.0
2006-05-08 19:39:00,1.413,1.41342,1.41291,1.41337,41300000.0
2006-05-08 19:40:00,1.4133,1.41342,1.4131,1.41314,33500000.0
2006-05-08 19:41:00,1.41308,1.41327,1.41301,1.41321,32000000.0
2006-05-08 19:42:00,1.41305,1.4133,1.41289,1.4133,40200000.0
2006-05-08 19:43:00,1.41328,1.41354,1.41295,1.41354,24600000.0
2006-05-08 19:44:00,1.41362,1.41381,1.41362,1.41381,50400000.0
2006-05-08 19:45:00,1.41375,1.41406,1.41375,1.41394,51500000.0
2006-05-08 19:46:00,1.41398,1.41412,1.41363,1.41363,37200000.0
2006-05-08 19:47:00,1.41394,1.41413,1.41385,1.41413,45200000.0
2006-05-08 19:48:00,1.41417,1.41417,1.41392,1.41396,41200000.0
2006-05-08 19:49:00,1.41402,1.41427,1.41394,1.41394,28000000.0
2006-05-08 19:50:00,1.41415,1.41415,1.41382,1.41399,52200000.0
2006-05-08 19:51:00,1.41382,1.41407,1.41381,1.41407,53200000.0
2006-05-08 19:52:00,1.41403,1.41419,1.41389,1.41396,32400001.0
2006-05-08 19:53:00,1.41383,1.41393,1.41361,1.41381,43300000.0
2006-05-08 19:54:00,1.4138,1.4138,1.41352,1.41352,31600000.0
2006-05-08 19:55:00,1.41352,1.41367,1.41352,1.41354,44000000.0
2006-05-08 19:56:00,1.41363,1.41376,1.41348,1.41365,47600000.0
2006-05-08 19:57:00,1.41365,1.41373,1.41335,1.41343,50300000.0
2006-05-08 19:58:00,1.41326,1.41338,1.41325,1.41325,27800000.0
2006-05-08 19:59:00,1.41341,1.41367,1.4134,1.41349,48300000.0
2006-05-08 20:00:00,1.41342,1.4135,1.4131,1.4131,62600000.0
2006-05-08 20:01:00,1.41348,1.41352,1.41322,1.41329,33800000.0
2006-05-08 20:02:00,1.41357,1.41374,1.41339,1.41374,32000000.0
2006-05-08 20:03:00,1.41385,1.41385,1.41354,1.41358,20000000.0
2006-05-08 20:04:00,1.41355,1.41357,1.41316,1.41335,57500000.0
2006-05-08 20:05:00,1.41336,1.41358,1.41311,1.41311,26600000.0
2006-05-08 20:06:00,1.41321,1.41327,1.41256,1.41264,25600000.0
2006-05-08 20:07:00,1.41252,1.41271,1.41223,1.41271,37600000.0
2006-05-08 20:08:00,1.41299,1.41302,1.41266,1.4129,27000000.0
2006-05-08 20:09:00,1.41267,1.41267,1.41244,1.41244,32800000.0
2006-05-08 20:10:00,1.41204,1.41244,1.41202,1.41232,61000000.0
2006-05-08 20:11:00,1.41226,1.41226,1.41189,1.41195,33200000.0
2006-05-08 20:12:00,1.41205,1.41245,1.41197,1.41225,49400000.0
2006-05-08 20:13:00,1.41219,1.41219,1.41179,1.41192,38000000.0
2006-05-08 20:14:00,1.41179,1.41179,1.41112,1.41152,42400000.0
2006-05-08 20:15:00,1.41148,1.41157,1.41128,1.41157,40600000.0
2006-05-08 20:16:00,1.41159,1.41181,1.4115,1.41152,45400000.0
2006-05-08 20:17:00,1.41151,1.41165,1.41064,1.41117,30200000.0
2006-05-08 20:18:00,1.41115,1.41134,1.41106,1.41134,23400000.0
2006-05-08 20:19:00,1.41155,1.41162,1.41144,1.41156,36100000.0
2006-05-08 20:20:00,1.41165,1.41187,1.41149,1.41187,22000000.0
2006-05-08 20:21:00,1.41173,1.41183,1.41156,1.41169,41000000.0
2006-05-08 20:22:00,1.41171,1.41182,1.4116,1.41174,32800000.0
2006-05-08 20:23:00,1.41178,1.41193,1.41162,1.41186,43900000.0
2006-05-08 20:24:00,1.41212,1.41212,1.41176,1.41176,25000000.0
2006-05-08 20:25:00,1.41194,1.41194,1.41156,1.41156,69800000.0
2006-05-08 20:26:00,1.41185,1.41185,1.41151,1.41178,37400000.0
2006-05-08 20:27:00,1.41176,1.41177,1.41126,1.41158,68900001.0
2006-05-08 20:28:00,1.41183,1.41202,1.41179,1.41196,27800000.0
2006-05-08 20:29:00,1.41196,1.41204,1.4115,1.41193,31800000.0
2006-05-08 20:30:00,1.41212,1.41212,1.41173,1.41185,51200001.0
2006-05-08 20:31:00,1.4117,1.41185,1.41144,1.41185,49200000.0
2006-05-08 20:32:00,1.41171,1.412,1.41152,1.412,38400000.0
2006-05-08 20:33:00,1.41201,1.41201,1.41169,1.41187,39400000.0
2006-05-08 20:34:00,1.41178,1.41203,1.41169,1.41203,46800001.0
2006-05-08 20:35:00,1.41198,1.41205,1.4118,1.41205,34000000.0
2006-05-08 20:36:00,1.41216,1.41248,1.4121,1.41236,38000000.0
2006-05-08 20:37:00,1.41231,1.41241,1.41199,1.41241,48000000.0
2006-05-08 20:38:00,1.41261,1.41272,1.41249,1.41256,29800000.0
2006-05-08 20:39:00,1.41239,1.41263,1.41228,1.41242,46000000.0
2006-05-08 20:40:00,1.41248,1.41268,1.41219,1.41219,47000000.0
2006-05-08 20:41:00,1.41224,1.4124,1.4121,1.4123,52500000.0
2006-05-08 20:42:00,1.41219,1.41224,1.41186,1.41216,52200000.0
2006-05-08 20:43:00,1.41204,1.4122,1.41178,1.41178,41600001.0
2006-05-08 20:44:00,1.41196,1.41206,1.41169,1.412,37400000.0
2006-05-08 20:45:00,1.41187,1.41206,1.41183,1.41183,57000000.0
2006-05-08 20:46:00,1.41191,1.41205,1.41169,1.41187,45800000.0
2006-05-08 20:47:00,1.41204,1.41212,1.41177,1.41194,28800000.0
2006-05-08 20:48:00,1.4118,1.41207,1.41161,1.41161,53600000.0
2006-05-08 20:49:00,1.41155,1.41181,1.41151,1.41151,30600000.0
2006-05-08 20:50:00,1.41145,1.41162,1.41138,1.41162,56600001.0
2006-05-08 20:51:00,1.41162,1.41196,1.41162,1.41176,41300000.0
2006-05-08 20:52:00,1.41166,1.41186,1.41154,1.41172,30600000.0
2006-05-08 20:53:00,1.41148,1.41167,1.41148,1.41165,37000000.0
2006-05-08 20:54:00,1.41144,1.41178,1.41144,1.41164,48200000.0
2006-05-08 20:55:00,1.41165,1.41211,1.41156,1.4121,23600000.0
2006-05-08 20:56:00,1.41183,1.41189,1.41177,1.41186,23900000.0
2006-05-08 20:57:00,1.4118,1.41183,1.41168,1.41171,33000000.0
2006-05-08 20:58:00,1.41175,1.41195,1.41166,1.41176,39900000.0
2006-05-08 20:59:00,1.41182,1.4123,1.4118,1.41211,49700000.0
2006-05-08 21:00:00,1.41202,1.41206,1.41149,1.41183,45400001.0
2006-05-08 21:01:00,1.41194,1.41223,1.41163,1.41163,64200002.0
2006-05-08 21:02:00,1.41205,1.41227,1.41177,1.41205,56000000.0
2006-05-08 21:03:00,1.41199,1.41199,1.41184,1.41184,22800000.0
2006-05-08 21:04:00,1.41187,1.41187,1.41157,1.41169,33000000.0
2006-05-08 21:05:00,1.41145,1.41183,1.41141,1.4116,40000000.0
2006-05-08 21:06:00,1.4118,1.41184,1.41163,1.41184,46200000.0
2006-05-08 21:07:00,1.41199,1.41199,1.41183,1.41196,41200000.0
2006-05-08 21:08:00,1.41185,1.41192,1.41178,1.41191,55100000.0
2006-05-08 21:09:00,1.41193,1.41193,1.41173,1.41188,29400000.0
2006-05-08 21:10:00,1.41192,1.41193,1.41168,1.41186,39100000.0
2006-05-08 21:11:00,1.41194,1.41211,1.41161,1.41175,25600000.0
2006-05-08 21:12:00,1.41179,1.412,1.41178,1.41178,59000000.0
2006-05-08 21:13:00,1.41177,1.41199,1.41169,1.41169,75400002.0
2006-05-08 21:14:00,1.41156,1.4119,1.41156,1.41175,36400000.0
2006-05-08 21:15:00,1.41182,1.412,1.41182,1.41193,59100000.0
2006-05-08 21:16:00,1.41159,1.41199,1.41159,1.4119,43300000.0
2006-05-08 21:17:00,1.41194,1.41209,1.41171,1.41175,45300000.0
2006-05-08 21:18:00,1.41242,1.41267,1.41219,1.41248,30600000.0
2006-05-08 21:19:00,1.41233,1.41236,1.41216,1.4122,25200000.0
2006-05-08 21:20:00,1.41224,1.41263,1.41222,1.41248,66700001.0
2006-05-08 21:21:00,1.41247,1.4128,1.41242,1.41277,30200000.0
2006-05-08 21:22:00,1.41243,1.41294,1.41243,1.41272,34000000.0
2006-05-08 21:23:00,1.41246,1.41261,1.4121,1.4121,31800000.0
2006-05-08 21:24:00,1.41229,1.41255,1.41208,1.41208,57600001.0
2006-05-08 21:25:00,1.41204,1.41223,1.41182,1.41182,33600000.0
2006-05-08 21:26:00,1.41222,1.41238,1.41212,1.41216,45700000.0
2006-05-08 21:27:00,1.41226,1.4124,1.41226,1.41227,22200000.0
2006-05-08 21:28:00,1.41228,1.41244,1.41228,1.41241,36100000.0
2006-05-08 21:29:00,1.4125,1.41254,1.41237,1.41244,43600000.0
2006-05-08 21:30:00,1.41247,1.41252,1.41236,1.41242,25200000.0
2006-05-08 21:31:00,1.41268,1.41268,1.41251,1.41261,20600000.0
2006-05-08 21:32:00,1.41266,1.41266,1.41244,1.41254,32800000.0
2006-05-08 21:33:00,1.41268,1.41291,1.41268,1.41291,55000000.0
2006-05-08 21:34:00,1.41293,1.41293,1.41283,1.41291,33600000.0
2006-05-08 21:35:00,1.41284,1.41291,1.41248,1.41291,33000000.0
2006-05-08 21:36:00,1.41293,1.41293,1.41249,1.41276,31200000.0
2006-05-08 21:37:00,1.41284,1.41313,1.41284,1.41313,33800000.0
2006-05-08 21:38:00,1.41323,1.41327,1.41304,1.41327,29000000.0
2006-05-08 21:39:00,1.41314,1.41334,1.41309,1.41324,31700000.0
2006-05-08 21:40:00,1.41309,1.41331,1.41308,1.41312,48300000.0
2006-05-08 21:41:00,1.413,1.41308,1.41283,1.41288,39800000.0
2006-05-08 21:42:00,1.41294,1.41308,1.41264,1.41264,53900001.0
2006-05-08 21:43:00,1.41297,1.41308,1.41295,1.41306,34800000.0
2006-05-08 21:44:00,1.41293,1.41315,1.41291,1.41295,28000000.0
2006-05-08 21:45:00,1.41306,1.41317,1.41306,1.41309,25600000.0
2006-05-08 21:46:00,1.41302,1.41308,1.41281,1.41285,31400000.0
2006-05-08 21:47:00,1.41297,1.41348,1.41293,1.41339,33200001.0
2006-05-08 21:48:00,1.41364,1.41369,1.41338,1.41342,42700000.0
2006-05-08 21:49:00,1.41338,1.41342,1.41327,1.41335,33200000.0
2006-05-08 21:50:00,1.41343,1.41348,1.41329,1.41329,43900000.0
2006-05-08 21:51:00,1.41322,1.41342,1.41322,1.41337,48000000.0
2006-05-08 21:52:00,1.41321,1.41345,1.41315,1.41335,39200000.0
2006-05-08 21:53:00,1.41329,1.4135,1.41329,1.41329,37800000.0
2006-05-08 21:54:00,1.41333,1.41359,1.41328,1.4135,40600000.0
2006-05-08 21:55:00,1.41348,1.41348,1.41323,1.41335,46600000.0
2006-05-08 21:56:00,1.41326,1.41342,1.41321,1.4133,52400000.0
2006-05-08 21:57:00,1.41327,1.41338,1.41283,1.41316,41400000.0
2006-05-08 21:58:00,1.41306,1.41315,1.41292,1.41292,39800000.0
2006-05-08 21:59:00,1.41297,1.4131,1.41276,1.41296,37600000.0
2006-05-08 22:00:00,1.41315,1.41327,1.41315,1.41327,52800001.0
2006-05-08 22:01:00,1.41314,1.4134,1.41314,1.4132,46800000.0
2006-05-08 22:02:00,1.4133,1.41333,1.41308,1.41308,35400000.0
2006-05-08 22:03:00,1.41322,1.41323,1.41298,1.41323,32400000.0
2006-05-08 22:04:00,1.41318,1.41323,1.41296,1.41308,43100001.0
2006-05-08 22:05:00,1.41318,1.41318,1.41298,1.41318,29000000.0
2006-05-08 22:06:00,1.41321,1.41321,1.4128,1.4131,39600000.0
2006-05-08 22:07:00,1.41293,1.41314,1.41288,1.41293,39500000.0
2006-05-08 22:08:00,1.41264,1.41313,1.41264,1.41313,46200000.0
2006-05-08 22:09:00,1.4131,1.41316,1.41283,1.41302,34200000.0
2006-05-08 22:10:00,1.41312,1.4133,1.41306,1.4133,41800000.0
2006-05-08 22:11:00,1.41335,1.41359,1.41327,1.41327,54300000.0
2006-05-08 22:12:00,1.41329,1.41338,1.41317,1.41317,40100000.0
2006-05-08 22:13:00,1.4133,1.41345,1.4133,1.41341,27800000.0
2006-05-08 22:14:00,1.41329,1.41357,1.41318,1.41318,49600000.0
2006-05-08 22:15:00,1.41323,1.41348,1.41322,1.41334,57800000.0
2006-05-08 22:16:00,1.41342,1.41346,1.41294,1.41294,61900001.0
2006-05-08 22:17:00,1.41313,1.41326,1.41299,1.41313,18600000.0
2006-05-08 22:18:00,1.41311,1.41311,1.4129,1.41295,43500000.0
2006-05-08 22:19:00,1.41287,1.41312,1.41287,1.41302,40900000.0
2006-05-08 22:20:00,1.41304,1.41322,1.41293,1.41311,42700000.0
2006-05-08 22:21:00,1.41294,1.41318,1.41285,1.41305,24600000.0
2006-05-08 22:22:00,1.4131,1.4131,1.41285,1.413,49200000.0
2006-05-08 22:23:00,1.41313,1.41315,1.41295,1.41295,19600000.0
2006-05-08 22:24:00,1.41307,1.41308,1.41283,1.41308,51000000.0
2006-05-08 22:25:00,1.41297,1.41306,1.41286,1.41297,33300000.0
2006-05-08 22:26:00,1.41273,1.41321,1.41273,1.41321,28000000.0
2006-05-08 22:27:00,1.413,1.41307,1.41258,1.41307,35200000.0
2006-05-08 22:28:00,1.41303,1.41325,1.413,1.41313,44200000.0
2006-05-08 22:29:00,1.41311,1.41314,1.41288,1.41314,26000000.0
2006-05-08 22:30:00,1.41329,1.41391,1.41329,1.41379,49300000.0
2006-05-08 22:31:00,1.41388,1.41392,1.41325,1.4139,41000000.0
2006-05-08 22:32:00,1.41373,1.41382,1.41363,1.41382,58400001.0
2006-05-08 22:33:00,1.41361,1.41383,1.41361,1.41382,45400000.0
2006-05-08 22:34:00,1.41363,1.41369,1.41331,1.41341,67900001.0
2006-05-08 22:35:00,1.41353,1.41355,1.41338,1.41338,49000000.0
2006-05-08 22:36:00,1.41347,1.41353,1.41287,1.41287,33800000.0
2006-05-08 22:37:00,1.41345,1.41374,1.41345,1.41374,30000000.0
2006-05-08 22:38:00,1.41372,1.41399,1.41372,1.41397,27800000.0
2006-05-08 22:39:00,1.414,1.41413,1.41389,1.414,30300000.0
2006-05-08 22:40:00,1.41409,1.41419,1.41371,1.41371,29000000.0
2006-05-08 22:41:00,1.41403,1.41426,1.41401,1.41422,37800000.0
2006-05-08 22:42:00,1.4143,1.41433,1.41404,1.4142,33000000.0
2006-05-08 22:43:00,1.41428,1.41433,1.41411,1.41421,36600000.0
2006-05-08 22:44:00,1.41395,1.41408,1.41378,1.41408,25400000.0
2006-05-08 22:45:00,1.414,1.41405,1.41388,1.41393,49600001.0
2006-05-08 22:46:00,1.41386,1.41396,1.41376,1.41376,33900000.0
2006-05-08 22:47:00,1.41386,1.41391,1.41371,1.41377,44400000.0
2006-05-08 22:48:00,1.41363,1.41402,1.41363,1.41396,28200000.0
2006-05-08 22:49:00,1.4139,1.41419,1.41377,1.41403,25600000.0
2006-05-08 22:50:00,1.41407,1.41415,1.41392,1.41392,33200000.0
2006-05-08 22:51:00,1.41406,1.41406,1.41355,1.41355,49200001.0
2006-05-08 22:52:00,1.41351,1.41358,1.41325,1.41328,26800000.0
2006-05-08 22:53:00,1.41358,1.41383,1.41331,1.4136,37600000.0
2006-05-08 22:54:00,1.41349,1.41355,1.41333,1.41333,19200000.0
2006-05-08 22:55:00,1.41331,1.41342,1.4132,1.4132,27800000.0
2006-05-08 22:56:00,1.41338,1.41338,1.41324,1.41338,19200000.0
2006-05-08 22:57:00,1.41318,1.41318,1.41282,1.41282,40200000.0
2006-05-08 22:58:00,1.41301,1.41301,1.41283,1.41283,33200000.0
2006-05-08 22:59:00,1.41288,1.41293,1.41271,1.41288,47100000.0
2006-05-08 23:00:00,1.41283,1.41293,1.41265,1.41265,30600000.0
2006-05-08 23:01:00,1.4127,1.4127,1.4125,1.4127,98100001.0
2006-05-08 23:02:00,1.4126,1.413,1.4126,1.4127,98100001.0
2006-05-08 23:03:00,1.4131,1.4131,1.413,1.413,98100001.0
2006-05-08 23:04:00,1.4129,1.4129,1.4128,1.4128,98100001.0
2006-05-08 23:05:00,1.4127,1.4129,1.4127,1.4129,98100001.0
2006-05-08 23:06:00,1.4127,1.4129,1.4126,1.4129,98100001.0
2006-05-08 23:07:00,1.4128,1.4128,1.4125,1.4126,98100001.0
2006-05-08 23:08:00,1.4125,1.4125,1.4125,1.4125,98100001.0
2006-05-08 23:09:00,1.4127,1.4127,1.4127,1.4127,98100001.0
2006-05-08 23:11:00,1.4126,1.4126,1.4125,1.4125,98100001.0
2006-05-08 23:14:00,1.4126,1.4126,1.4126,1.4126,98100001.0
2006-05-08 23:15:00,1.4129,1.4129,1.4127,1.4127,98100001.0
2006-05-08 23:16:00,1.4129,1.4129,1.4128,1.4128,98100001.0
2006-05-08 23:19:00,1.4127,1.4127,1.4127,1.4127,98100001.0
2006-05-08 23:21:00,1.413,1.413,1.413,1.413,98100001.0
2006-05-08 23:22:00,1.4132,1.4132,1.4131,1.4131,98100001.0
2006-05-08 23:23:00,1.413,1.413,1.4129,1.413,98100001.0
2006-05-08 23:24:00,1.4132,1.4132,1.4131,1.4131,98100001.0
2006-05-08 23:25:00,1.4132,1.4132,1.4131,1.4131,98100001.0
2006-05-08 23:27:00,1.413,1.4131,1.413,1.413,98100001.0
2006-05-08 23:29:00,1.4131,1.4131,1.4131,1.4131,98100001.0
2006-05-08 23:30:00,1.413,1.413,1.413,1.413,98100001.0
2006-05-08 23:31:00,1.4129,1.4129,1.4124,1.4124,98100001.0
2006-05-08 23:33:00,1.41278,1.41324,1.41256,1.41256,98100001.0
2006-05-08 23:34:00,1.41239,1.41266,1.41237,1.41244,50500000.0
2006-05-08 23:35:00,1.41266,1.41266,1.41247,1.41248,30400000.0
2006-05-08 23:36:00,1.41262,1.41265,1.41252,1.41252,30800000.0
2006-05-08 23:37:00,1.41256,1.41256,1.41219,1.41219,25600000.0
2006-05-08 23:38:00,1.41224,1.41245,1.41222,1.41245,46800000.0
2006-05-08 23:39:00,1.41232,1.4124,1.41228,1.41234,35800000.0
2006-05-08 23:40:00,1.41272,1.41282,1.41252,1.4127,41400000.0
2006-05-08 23:41:00,1.41297,1.41327,1.41259,1.41259,42400000.0
2006-05-08 23:42:00,1.41307,1.41307,1.4128,1.41289,30600000.0
2006-05-08 23:43:00,1.41283,1.41283,1.41224,1.41271,25600000.0
2006-05-08 23:44:00,1.41283,1.41283,1.4125,1.41257,48800000.0
2006-05-08 23:45:00,1.41246,1.41267,1.41228,1.41261,32600000.0
2006-05-08 23:46:00,1.41284,1.41284,1.41266,1.41274,43600000.0
2006-05-08 23:47:00,1.41279,1.41284,1.41259,1.41277,47800000.0
2006-05-08 23:48:00,1.41279,1.41279,1.41254,1.41274,30800000.0
2006-05-08 23:49:00,1.41286,1.41286,1.41245,1.41262,32200000.0
2006-05-08 23:50:00,1.41265,1.4128,1.41247,1.41273,54400001.0
2006-05-08 23:51:00,1.41315,1.41315,1.41279,1.41293,42800000.0
2006-05-08 23:52:00,1.413,1.41302,1.41267,1.41299,30400000.0
2006-05-08 23:53:00,1.41314,1.41314,1.41273,1.41287,22800000.0
2006-05-08 23:54:00,1.41281,1.41312,1.41232,1.41232,25000000.0
2006-05-08 23:55:00,1.41278,1.41299,1.41278,1.41298,43300000.0
2006-05-08 23:56:00,1.41303,1.41303,1.41274,1.41277,32800000.0
2006-05-08 23:57:00,1.41277,1.41285,1.41272,1.41285,22600000.0
2006-05-08 23:58:00,1.41272,1.41288,1.41231,1.41273,44600000.0
2006-05-08 23:59:00,1.41276,1.41304,1.41272,1.41276,44600000.0
2006-05-09 00:00:00,1.4129,1.41305,1.41278,1.4129,54000000.0
2006-05-09 00:01:00,1.41298,1.41298,1.41275,1.41295,46100000.0
2006-05-09 00:02:00,1.41298,1.41306,1.41255,1.41298,37600000.0
2006-05-09 00:03:00,1.41297,1.41304,1.41269,1.41277,34200000.0
2006-05-09 00:04:00,1.41275,1.41287,1.41275,1.41287,41300000.0
2006-05-09 00:05:00,1.41298,1.41308,1.41284,1.41284,43000000.0
2006-05-09 00:06:00,1.41296,1.41311,1.4127,1.41281,30600000.0
2006-05-09 00:07:00,1.41269,1.41288,1.41266,1.41279,20000000.0
2006-05-09 00:08:00,1.41287,1.41292,1.41269,1.41289,66900001.0
2006-05-09 00:09:00,1.4127,1.41293,1.41257,1.41264,59200000.0
2006-05-09 00:10:00,1.41276,1.41286,1.41266,1.4128,27800000.0
2006-05-09 00:11:00,1.41284,1.41285,1.41259,1.41274,43100000.0
2006-05-09 00:12:00,1.41283,1.41292,1.41271,1.41275,33800000.0
2006-05-09 00:13:00,1.41294,1.41301,1.41266,1.41274,43600000.0
2006-05-09 00:14:00,1.41275,1.41289,1.41262,1.41287,47600000.0
2006-05-09 00:15:00,1.41251,1.41266,1.41251,1.41251,42000001.0
2006-05-09 00:16:00,1.41264,1.41271,1.41248,1.41251,40000000.0
2006-05-09 00:17:00,1.41251,1.41271,1.41251,1.41271,36400000.0
2006-05-09 00:18:00,1.4126,1.4126,1.41231,1.41231,37400000.0
2006-05-09 00:19:00,1.41242,1.41249,1.41234,1.41249,34400000.0
2006-05-09 00:20:00,1.41245,1.41245,1.41174,1.41174,37800000.0
2006-05-09 00:21:00,1.4121,1.41221,1.41193,1.41221,28200000.0
2006-05-09 00:22:00,1.41221,1.41248,1.41221,1.41245,42800000.0
2006-05-09 00:23:00,1.4124,1.41252,1.41195,1.41235,37700000.0
2006-05-09 00:24:00,1.4125,1.41258,1.41237,1.41258,40200000.0
2006-05-09 00:25:00,1.41226,1.41248,1.41224,1.41245,50000000.0
2006-05-09 00:26:00,1.41251,1.41261,1.41235,1.41261,30500000.0
2006-05-09 00:27:00,1.41269,1.41269,1.41256,1.41261,30600000.0
2006-05-09 00:28:00,1.41268,1.41271,1.41233,1.41242,41900000.0
2006-05-09 00:29:00,1.41238,1.41247,1.41223,1.41231,40400000.0
2006-05-09 00:30:00,1.4121,1.41245,1.4121,1.41234,42600000.0
2006-05-09 00:31:00,1.41243,1.41243,1.41234,1.41234,32000000.0
2006-05-09 00:32:00,1.41228,1.4125,1.41219,1.41219,24600000.0
2006-05-09 00:33:00,1.41244,1.41244,1.41215,1.41225,36200000.0
2006-05-09 00:34:00,1.41217,1.41232,1.41203,1.41203,31500000.0
2006-05-09 00:35:00,1.41244,1.41244,1.41229,1.41244,44600000.0
2006-05-09 00:36:00,1.4125,1.41253,1.41239,1.41251,43700000.0
2006-05-09 00:37:00,1.41253,1.41253,1.41231,1.41231,28400000.0
2006-05-09 00:38:00,1.41242,1.41262,1.41242,1.41251,38700000.0
2006-05-09 00:39:00,1.41261,1.41267,1.41241,1.41254,59000000.0
2006-05-09 00:40:00,1.41258,1.41267,1.41248,1.41262,44100001.0
2006-05-09 00:41:00,1.41254,1.41254,1.41203,1.41222,25000000.0
2006-05-09 00:42:00,1.41227,1.41236,1.41225,1.41235,32800000.0
2006-05-09 00:43:00,1.4121,1.4124,1.41178,1.4124,30800000.0
2006-05-09 00:44:00,1.41247,1.41247,1.41234,1.41242,28200000.0
2006-05-09 00:45:00,1.41244,1.41245,1.41225,1.41232,52400000.0
2006-05-09 00:46:00,1.41239,1.41247,1.41229,1.41247,51600001.0
2006-05-09 00:47:00,1.4124,1.41247,1.41227,1.41237,30000000.0
2006-05-09 00:48:00,1.41212,1.4125,1.41212,1.41232,29400000.0
2006-05-09 00:49:00,1.41245,1.41254,1.41224,1.41248,42700000.0
2006-05-09 00:50:00,1.4125,1.41268,1.41241,1.41258,34200000.0
2006-05-09 00:51:00,1.41256,1.41275,1.41247,1.41275,43200000.0
2006-05-09 00:52:00,1.41265,1.41281,1.41262,1.41281,30000000.0
2006-05-09 00:53:00,1.41256,1.41281,1.41253,1.4128,42300000.0
2006-05-09 00:54:00,1.41247,1.41299,1.41247,1.41277,33800000.0
2006-05-09 00:55:00,1.41269,1.41269,1.41232,1.41269,40000000.0
2006-05-09 00:56:00,1.41264,1.41269,1.41249,1.41254,35400000.0
2006-05-09 00:57:00,1.41267,1.41269,1.41246,1.41246,37800000.0
2006-05-09 00:58:00,1.41265,1.41265,1.41236,1.41245,42200000.0
2006-05-09 00:59:00,1.41245,1.41245,1.41227,1.41238,57300000.0
2006-05-09 01:00:00,1.41236,1.4125,1.41226,1.41233,33000000.0
2006-05-09 01:01:00,1.41229,1.41246,1.41225,1.41231,53100000.0
2006-05-09 01:02:00,1.41263,1.41269,1.41224,1.41224,36800000.0
2006-05-09 01:03:00,1.41258,1.4126,1.41231,1.41248,32400000.0
2006-05-09 01:04:00,1.4125,1.41261,1.41248,1.4125,35600000.0
2006-05-09 01:05:00,1.41258,1.41272,1.41252,1.4126,27800000.0
2006-05-09 01:06:00,1.41276,1.4128,1.41257,1.4128,44200000.0
2006-05-09 01:07:00,1.4128,1.41283,1.41254,1.41266,29200000.0
2006-05-09 01:08:00,1.41271,1.41271,1.41227,1.41227,40000000.0
2006-05-09 01:09:00,1.41275,1.41286,1.41267,1.41283,30600000.0
2006-05-09 01:10:00,1.41298,1.41306,1.41268,1.41291,41300000.0
2006-05-09 01:11:00,1.41289,1.41299,1.41286,1.41299,37600000.0
2006-05-09 01:12:00,1.4128,1.41298,1.41255,1.41283,23400000.0
2006-05-09 01:13:00,1.413,1.41303,1.41273,1.41303,57700000.0
2006-05-09 01:14:00,1.41283,1.41298,1.41265,1.41283,32600000.0
2006-05-09 01:15:00,1.41291,1.4131,1.41266,1.4131,42600000.0
2006-05-09 01:16:00,1.41309,1.41326,1.41299,1.41314,36200000.0
2006-05-09 01:17:00,1.41322,1.41324,1.41304,1.41319,42500000.0
2006-05-09 01:18:00,1.41314,1.41322,1.41284,1.41319,30400000.0
2006-05-09 01:19:00,1.41306,1.41319,1.41299,1.41307,104600000.0
2006-05-09 01:20:00,1.41309,1.4131,1.41244,1.4131,25600000.0
2006-05-09 01:21:00,1.413,1.41343,1.413,1.41336,38600000.0
2006-05-09 01:22:00,1.4134,1.4134,1.41305,1.41316,44800000.0
2006-05-09 01:23:00,1.41304,1.41312,1.41282,1.41282,24700000.0
2006-05-09 01:24:00,1.41314,1.41317,1.41297,1.41308,23400000.0
2006-05-09 01:25:00,1.41298,1.41311,1.41271,1.41298,47800000.0
2006-05-09 01:26:00,1.41288,1.41311,1.41286,1.41301,27200000.0
2006-05-09 01:27:00,1.41301,1.41309,1.41286,1.41309,33600000.0
2006-05-09 01:28:00,1.41296,1.41311,1.41271,1.41304,37000000.0
2006-05-09 01:29:00,1.41311,1.41311,1.41296,1.41299,23400000.0
2006-05-09 01:30:00,1.4131,1.4131,1.41267,1.41285,59200000.0
2006-05-09 01:31:00,1.41276,1.41297,1.41266,1.41297,34200000.0
2006-05-09 01:32:00,1.41282,1.41297,1.41267,1.41279,34800000.0
2006-05-09 01:33:00,1.41296,1.41297,1.4127,1.41284,33000000.0
2006-05-09 01:34:00,1.41272,1.41272,1.41225,1.41259,48400000.0
2006-05-09 01:35:00,1.41274,1.41294,1.41258,1.41258,39800000.0
2006-05-09 01:36:00,1.41278,1.41293,1.41278,1.41278,40500000.0
2006-05-09 01:37:00,1.41284,1.41302,1.41261,1.4129,40400000.0
2006-05-09 01:38:00,1.4128,1.41298,1.41273,1.41298,39400000.0
2006-05-09 01:39:00,1.41285,1.41305,1.41258,1.41299,37600000.0
2006-05-09 01:40:00,1.41292,1.41297,1.41271,1.41271,45900000.0
2006-05-09 01:41:00,1.41256,1.41292,1.41252,1.41271,78000001.0
2006-05-09 01:42:00,1.41282,1.41292,1.41262,1.41282,41900000.0
2006-05-09 01:43:00,1.41282,1.41287,1.4123,1.41277,34000000.0
2006-05-09 01:44:00,1.41282,1.41282,1.4125,1.41277,34600001.0
2006-05-09 01:45:00,1.41273,1.41291,1.41261,1.41271,46200000.0
2006-05-09 01:46:00,1.41275,1.41292,1.41262,1.41274,39700000.0
2006-05-09 01:47:00,1.41264,1.41279,1.41251,1.41251,28200000.0
2006-05-09 01:48:00,1.41277,1.41287,1.41242,1.41242,50300000.0
2006-05-09 01:49:00,1.41275,1.41283,1.41222,1.41269,25000000.0
2006-05-09 01:50:00,1.41269,1.41282,1.41234,1.41282,23200000.0
2006-05-09 01:51:00,1.41277,1.41277,1.41262,1.41264,22000000.0
2006-05-09 01:52:00,1.41278,1.41292,1.41267,1.41267,44200000.0
2006-05-09 01:53:00,1.4128,1.41282,1.4127,1.41272,35600000.0
2006-05-09 01:54:00,1.41272,1.41282,1.41269,1.41277,47400000.0
2006-05-09 01:55:00,1.41268,1.41268,1.41238,1.41238,18400000.0
2006-05-09 01:56:00,1.41234,1.41257,1.41229,1.41229,55200000.0
2006-05-09 01:57:00,1.4123,1.41246,1.41226,1.41238,44700000.0
2006-05-09 01:58:00,1.41235,1.41235,1.4119,1.4119,42000001.0
2006-05-09 01:59:00,1.41244,1.41252,1.41239,1.41249,102500001.0
2006-05-09 02:00:00,1.41239,1.41274,1.41234,1.41234,48200000.0
2006-05-09 02:01:00,1.41211,1.41216,1.41201,1.41201,47800000.0
2006-05-09 02:02:00,1.41196,1.41255,1.41196,1.41223,81600000.0
2006-05-09 02:03:00,1.41226,1.41242,1.41226,1.41239,71200000.0
2006-05-09 02:04:00,1.41229,1.41246,1.41229,1.41233,71300000.0
2006-05-09 02:05:00,1.41234,1.41249,1.41223,1.41249,69100000.0
2006-05-09 02:06:00,1.41254,1.41254,1.41208,1.4124,69600000.0
2006-05-09 02:07:00,1.41232,1.41232,1.41186,1.41215,207000000.0
2006-05-09 02:08:00,1.4121,1.41216,1.4121,1.41215,49600000.0
2006-05-09 02:09:00,1.41204,1.41219,1.41166,1.41211,153200000.0
2006-05-09 02:10:00,1.41181,1.41216,1.41167,1.41167,139700000.0
2006-05-09 02:11:00,1.41178,1.41195,1.41178,1.41186,53300000.0
2006-05-09 02:12:00,1.41184,1.41201,1.41179,1.41198,45600000.0
2006-05-09 02:13:00,1.41192,1.41201,1.41171,1.41171,35800000.0
2006-05-09 02:14:00,1.4116,1.41185,1.41141,1.41165,138400001.0
2006-05-09 02:15:00,1.41152,1.41184,1.41134,1.41141,242800000.0
2006-05-09 02:16:00,1.41163,1.41195,1.41156,1.41177,40600000.0
2006-05-09 02:17:00,1.41154,1.41213,1.4113,1.41168,253900000.0
2006-05-09 02:18:00,1.41198,1.41224,1.41155,1.41197,33900000.0
2006-05-09 02:19:00,1.41209,1.41221,1.41188,1.41193,41600000.0
2006-05-09 02:20:00,1.41206,1.41223,1.41192,1.41203,54200000.0
2006-05-09 02:21:00,1.41176,1.41216,1.41164,1.41216,48800000.0
2006-05-09 02:22:00,1.41192,1.41196,1.41177,1.41192,20800000.0
2006-05-09 02:23:00,1.41206,1.41209,1.41183,1.41183,30600000.0
2006-05-09 02:24:00,1.41157,1.41177,1.41147,1.41177,27800000.0
2006-05-09 02:25:00,1.41173,1.41187,1.41152,1.41171,111700000.0
2006-05-09 02:26:00,1.41162,1.41213,1.41159,1.41191,92800000.0
2006-05-09 02:27:00,1.41172,1.41182,1.41161,1.41161,62400000.0
2006-05-09 02:28:00,1.41154,1.41164,1.4115,1.4115,42400000.0
2006-05-09 02:29:00,1.41168,1.41168,1.41134,1.41167,38800000.0
2006-05-09 02:30:00,1.412,1.41231,1.41195,1.41211,25200000.0
2006-05-09 02:31:00,1.4118,1.41191,1.41157,1.41162,52200000.0
2006-05-09 02:32:00,1.41193,1.41214,1.41186,1.41192,37400000.0
2006-05-09 02:33:00,1.41155,1.41174,1.41149,1.41174,213300001.0
2006-05-09 02:34:00,1.41219,1.41223,1.41191,1.41223,45400000.0
2006-05-09 02:35:00,1.41236,1.41246,1.41201,1.41204,84700000.0
2006-05-09 02:36:00,1.41242,1.41265,1.41242,1.41265,38000000.0
2006-05-09 02:37:00,1.41227,1.4123,1.41219,1.41219,81400000.0
2006-05-09 02:38:00,1.41212,1.41213,1.41197,1.41202,54000001.0
2006-05-09 02:39:00,1.412,1.412,1.41166,1.41172,37200000.0
2006-05-09 02:40:00,1.41164,1.41176,1.41159,1.41164,40300000.0
2006-05-09 02:41:00,1.41157,1.41177,1.41146,1.41146,28900000.0
2006-05-09 02:42:00,1.41148,1.41148,1.41139,1.41143,40100000.0
2006-05-09 02:43:00,1.41142,1.41162,1.41142,1.41162,33800000.0
2006-05-09 02:44:00,1.41148,1.41162,1.41143,1.41153,30600000.0
2006-05-09 02:45:00,1.4111,1.41131,1.41104,1.41114,50000000.0
2006-05-09 02:46:00,1.41103,1.41117,1.41091,1.41093,156100000.0
2006-05-09 02:47:00,1.41156,1.41187,1.41124,1.41182,200100000.0
2006-05-09 02:48:00,1.41198,1.41212,1.41184,1.41198,105200000.0
2006-05-09 02:49:00,1.41187,1.41222,1.41176,1.41185,89000001.0
2006-05-09 02:50:00,1.41208,1.41225,1.41176,1.41225,88000000.0
2006-05-09 02:51:00,1.41188,1.41205,1.41179,1.41205,79100000.0
2006-05-09 02:52:00,1.41237,1.41245,1.41225,1.41237,25400000.0
2006-05-09 02:53:00,1.41242,1.41242,1.41201,1.41218,33500000.0
2006-05-09 02:54:00,1.41211,1.41222,1.41186,1.41186,40200000.0
2006-05-09 02:55:00,1.41196,1.41197,1.41166,1.41188,43000001.0
2006-05-09 02:56:00,1.41173,1.41192,1.41173,1.41192,51800000.0
2006-05-09 02:57:00,1.41196,1.41203,1.41188,1.41203,44600000.0
2006-05-09 02:58:00,1.41209,1.41227,1.41209,1.41225,60200000.0
2006-05-09 02:59:00,1.41208,1.41215,1.41194,1.41194,71400000.0
2006-05-09 03:00:00,1.41202,1.41216,1.41196,1.41214,133800000.0
2006-05-09 03:01:00,1.41214,1.41215,1.412,1.41212,48600000.0
2006-05-09 03:02:00,1.41225,1.41225,1.41203,1.41206,49400001.0
2006-05-09 03:03:00,1.41204,1.41206,1.41199,1.41206,70600000.0
2006-05-09 03:04:00,1.41219,1.41262,1.41198,1.4121,65000000.0
2006-05-09 03:05:00,1.41217,1.41225,1.41212,1.4122,52400001.0
2006-05-09 03:06:00,1.41221,1.41238,1.41214,1.41221,67200000.0
2006-05-09 03:07:00,1.41224,1.41276,1.41198,1.41226,79200000.0
2006-05-09 03:08:00,1.4122,1.41224,1.41186,1.41186,64400000.0
2006-05-09 03:09:00,1.41212,1.41233,1.41183,1.41233,39800000.0
2006-05-09 03:10:00,1.4119,1.41226,1.41178,1.41203,32800000.0
2006-05-09 03:11:00,1.41154,1.41157,1.41151,1.41151,40000000.0
2006-05-09 03:12:00,1.41181,1.41248,1.41165,1.41221,31600000.0
2006-05-09 03:13:00,1.41198,1.41235,1.41191,1.41232,47500000.0
2006-05-09 03:14:00,1.41234,1.41273,1.41214,1.41273,56600000.0
2006-05-09 03:15:00,1.41248,1.41295,1.41248,1.41272,30900000.0
2006-05-09 03:16:00,1.4126,1.41266,1.41236,1.41251,33000000.0
2006-05-09 03:17:00,1.41234,1.41234,1.41166,1.41225,42500000.0
2006-05-09 03:18:00,1.41216,1.41233,1.4119,1.41233,30400000.0
2006-05-09 03:19:00,1.41233,1.41235,1.41212,1.4123,28000000.0
2006-05-09 03:20:00,1.41178,1.41224,1.41178,1.41224,57200000.0
2006-05-09 03:21:00,1.41188,1.41188,1.41177,1.41178,45200000.0
2006-05-09 03:22:00,1.4118,1.41196,1.41176,1.41185,71400000.0
2006-05-09 03:23:00,1.41198,1.41213,1.41184,1.41188,98000000.0
2006-05-09 03:24:00,1.41192,1.41199,1.41192,1.41197,65900000.0
2006-05-09 03:25:00,1.41249,1.41249,1.41213,1.41218,22000000.0
2006-05-09 03:26:00,1.41204,1.41216,1.412,1.41215,126800001.0
2006-05-09 03:27:00,1.4122,1.4122,1.41203,1.41214,103000001.0
2006-05-09 03:28:00,1.41234,1.41246,1.41231,1.41243,39600000.0
2006-05-09 03:29:00,1.41241,1.41246,1.41233,1.41244,53800000.0
2006-05-09 03:30:00,1.41247,1.41255,1.41223,1.41255,77000000.0
2006-05-09 03:31:00,1.41258,1.41302,1.41258,1.41302,21000000.0
2006-05-09 03:32:00,1.4129,1.41291,1.41244,1.41244,33000000.0
2006-05-09 03:33:00,1.41207,1.41227,1.41207,1.4122,32400000.0
2006-05-09 03:34:00,1.41232,1.41232,1.41192,1.412,40200000.0
2006-05-09 03:35:00,1.41216,1.41231,1.4121,1.41225,68800000.0
2006-05-09 03:36:00,1.41236,1.41273,1.41216,1.41271,56200000.0
2006-05-09 03:37:00,1.41268,1.41268,1.41233,1.41253,40600000.0
2006-05-09 03:38:00,1.41253,1.41266,1.4124,1.41262,40400000.0
2006-05-09 03:39:00,1.41228,1.41233,1.41212,1.41231,62600000.0
2006-05-09 03:40:00,1.41236,1.41298,1.41236,1.41272,149800001.0
2006-05-09 03:41:00,1.41243,1.41259,1.41237,1.41259,84000000.0
2006-05-09 03:42:00,1.41267,1.41274,1.4126,1.41274,86400001.0
2006-05-09 03:43:00,1.41266,1.41275,1.41265,1.41275,40200000.0
2006-05-09 03:44:00,1.4125,1.41268,1.41242,1.41257,32400000.0
2006-05-09 03:45:00,1.41255,1.41278,1.41247,1.41278,29800000.0
2006-05-09 03:46:00,1.41249,1.41267,1.41248,1.4125,48800000.0
2006-05-09 03:47:00,1.41245,1.41263,1.41245,1.41248,25400000.0
2006-05-09 03:48:00,1.41287,1.41297,1.41267,1.41282,23400000.0
2006-05-09 03:49:00,1.41279,1.41279,1.41229,1.41237,43300000.0
2006-05-09 03:50:00,1.41265,1.41274,1.41239,1.41243,125200000.0
2006-05-09 03:51:00,1.41264,1.41271,1.41264,1.41271,47000001.0
2006-05-09 03:52:00,1.41269,1.41269,1.41241,1.4125,102400000.0
2006-05-09 03:53:00,1.41227,1.41236,1.41184,1.41184,61400000.0
2006-05-09 03:54:00,1.41189,1.41193,1.4115,1.4115,33200000.0
2006-05-09 03:55:00,1.41183,1.41185,1.41159,1.41185,42600000.0
2006-05-09 03:56:00,1.41166,1.41181,1.41166,1.41169,17700000.0
2006-05-09 03:57:00,1.41108,1.41122,1.41091,1.41091,124100000.0
2006-05-09 03:58:00,1.41068,1.41121,1.41043,1.41054,258200002.0
2006-05-09 03:59:00,1.41083,1.41133,1.41071,1.41114,148000000.0
2006-05-09 04:00:00,1.41112,1.41112,1.41082,1.41092,63400000.0
2006-05-09 04:01:00,1.4111,1.41151,1.41102,1.41149,109700000.0
2006-05-09 04:02:00,1.41138,1.41138,1.41101,1.41103,77200000.0
2006-05-09 04:03:00,1.41107,1.41107,1.41066,1.41085,104500000.0
2006-05-09 04:04:00,1.41097,1.41116,1.4109,1.41098,146100000.0
2006-05-09 04:05:00,1.41086,1.41157,1.41066,1.41157,220600000.0
2006-05-09 04:06:00,1.41123,1.4117,1.41113,1.41134,117000001.0
2006-05-09 04:07:00,1.41147,1.41159,1.41134,1.41134,139800000.0
2006-05-09 04:08:00,1.41159,1.4116,1.41154,1.41154,9400000.0
2006-05-09 04:09:00,1.41147,1.41147,1.41118,1.41133,41900000.0
2006-05-09 04:10:00,1.4112,1.41125,1.41092,1.4111,117100000.0
2006-05-09 04:11:00,1.41129,1.41158,1.41117,1.41132,49300000.0
2006-05-09 04:12:00,1.41121,1.41124,1.41109,1.41109,96200002.0
2006-05-09 04:13:00,1.41104,1.41124,1.41104,1.41111,81100000.0
2006-05-09 04:14:00,1.41106,1.41109,1.41099,1.41105,88400001.0
2006-05-09 04:15:00,1.41105,1.41132,1.41103,1.41114,79800000.0
2006-05-09 04:16:00,1.41116,1.41137,1.41101,1.41115,84100000.0
2006-05-09 04:17:00,1.41118,1.41125,1.4111,1.41116,40400000.0
2006-05-09 04:18:00,1.41114,1.41121,1.41084,1.41097,141800002.0
2006-05-09 04:19:00,1.41088,1.41088,1.4107,1.41085,55500000.0
2006-05-09 04:20:00,1.41073,1.41098,1.41061,1.41076,185400000.0
2006-05-09 04:21:00,1.41066,1.41073,1.41056,1.41056,37000000.0
2006-05-09 04:22:00,1.41065,1.41141,1.41065,1.41133,34800000.0
2006-05-09 04:23:00,1.41088,1.41095,1.41083,1.41083,31400000.0
2006-05-09 04:24:00,1.4108,1.41092,1.41079,1.41082,136500000.0
2006-05-09 04:25:00,1.41074,1.41123,1.41069,1.41095,187000001.0
2006-05-09 04:26:00,1.41104,1.41127,1.41101,1.41109,114800001.0
2006-05-09 04:27:00,1.41104,1.41108,1.41088,1.41091,51200000.0
2006-05-09 04:28:00,1.41103,1.41113,1.41097,1.41097,63400000.0
2006-05-09 04:29:00,1.41076,1.41119,1.41076,1.41107,84900000.0
2006-05-09 04:30:00,1.41077,1.41136,1.41077,1.41106,81800000.0
2006-05-09 04:31:00,1.41097,1.41111,1.41077,1.41104,33900000.0
2006-05-09 04:32:00,1.41108,1.41108,1.41085,1.41099,30800000.0
2006-05-09 04:33:00,1.41114,1.41126,1.41104,1.4112,46200000.0
2006-05-09 04:34:00,1.41126,1.41134,1.4112,1.41129,33000000.0
2006-05-09 04:35:00,1.41115,1.41117,1.41104,1.41104,69300000.0
2006-05-09 04:36:00,1.41129,1.41142,1.41064,1.41117,154700000.0
2006-05-09 04:37:00,1.4111,1.41147,1.41091,1.41129,130400001.0
2006-05-09 04:38:00,1.41124,1.4113,1.41116,1.41127,32800000.0
2006-05-09 04:39:00,1.41103,1.41126,1.41103,1.41111,68000000.0
2006-05-09 04:40:00,1.41113,1.41153,1.41113,1.41151,42000000.0
2006-05-09 04:41:00,1.41127,1.41155,1.41127,1.41142,42400000.0
2006-05-09 04:42:00,1.41111,1.41128,1.4111,1.41112,62100000.0
2006-05-09 04:43:00,1.41099,1.41099,1.41089,1.41089,56600000.0
2006-05-09 04:44:00,1.41083,1.41132,1.41077,1.41132,45200000.0
2006-05-09 04:45:00,1.41141,1.41166,1.41114,1.41145,57200000.0
2006-05-09 04:46:00,1.41124,1.41134,1.41124,1.41126,53900000.0
2006-05-09 04:47:00,1.41111,1.41162,1.41111,1.41162,104800000.0
2006-05-09 04:48:00,1.41135,1.41182,1.41135,1.41182,50600000.0
2006-05-09 04:49:00,1.41168,1.41168,1.41121,1.41131,79800000.0
2006-05-09 04:50:00,1.41174,1.41194,1.41174,1.41194,54400000.0
2006-05-09 04:51:00,1.4116,1.41161,1.41144,1.41144,18000000.0
2006-05-09 04:52:00,1.41142,1.41188,1.41127,1.41127,47400000.0
2006-05-09 04:53:00,1.41124,1.41157,1.41124,1.41144,46600000.0
2006-05-09 04:54:00,1.41117,1.41138,1.41115,1.41115,36600000.0
2006-05-09 04:55:00,1.41145,1.41149,1.41113,1.41148,36300000.0
2006-05-09 04:56:00,1.41121,1.41141,1.41119,1.41126,35000000.0
2006-05-09 04:57:00,1.41101,1.41141,1.41101,1.41101,30400000.0
2006-05-09 04:58:00,1.41113,1.41155,1.41113,1.41134,32000000.0
2006-05-09 04:59:00,1.41087,1.41103,1.41076,1.4108,124600000.0
2006-05-09 05:00:00,1.41119,1.41127,1.41112,1.41119,31300000.0
2006-05-09 05:01:00,1.41116,1.41141,1.41116,1.41141,47000001.0
2006-05-09 05:02:00,1.41131,1.41143,1.41111,1.41131,28000000.0
2006-05-09 05:03:00,1.41114,1.41139,1.4111,1.41133,185300001.0
2006-05-09 05:04:00,1.41122,1.41125,1.41114,1.41119,234800001.0
2006-05-09 05:05:00,1.41127,1.4113,1.41117,1.41124,217200002.0
2006-05-09 05:06:00,1.41132,1.41143,1.41123,1.41139,185200000.0
2006-05-09 05:07:00,1.41131,1.4118,1.41131,1.41155,246100000.0
2006-05-09 05:08:00,1.41177,1.41182,1.41162,1.41164,284400000.0
2006-05-09 05:09:00,1.41155,1.41193,1.41155,1.41164,193400001.0
2006-05-09 05:10:00,1.41171,1.41181,1.41166,1.4118,202100000.0
2006-05-09 05:11:00,1.41162,1.41177,1.41158,1.41167,122200000.0
2006-05-09 05:12:00,1.41168,1.41173,1.41163,1.41163,123100001.0
2006-05-09 05:13:00,1.41168,1.41193,1.41168,1.41173,133800000.0
2006-05-09 05:14:00,1.41165,1.41169,1.41154,1.41155,217000001.0
2006-05-09 05:15:00,1.41166,1.41178,1.41156,1.41171,33800000.0
2006-05-09 05:16:00,1.41157,1.41167,1.41145,1.41152,198000002.0
2006-05-09 05:17:00,1.41171,1.41194,1.41154,1.41194,161200000.0
2006-05-09 05:18:00,1.41199,1.41208,1.41182,1.4119,266200001.0
2006-05-09 05:19:00,1.41164,1.41197,1.41162,1.41164,269600001.0
2006-05-09 05:20:00,1.41167,1.41181,1.41157,1.41163,297200001.0
2006-05-09 05:21:00,1.41154,1.41191,1.41152,1.41161,320900001.0
2006-05-09 05:22:00,1.41157,1.4116,1.41143,1.41145,227100000.0
2006-05-09 05:23:00,1.41139,1.41157,1.41139,1.41157,175800003.0
2006-05-09 05:24:00,1.41144,1.41147,1.41139,1.41142,156200000.0
2006-05-09 05:25:00,1.41159,1.41176,1.41139,1.41144,258900001.0
2006-05-09 05:26:00,1.41144,1.41147,1.41139,1.41144,96200000.0
2006-05-09 05:27:00,1.41168,1.41171,1.41127,1.41171,158100000.0
2006-05-09 05:28:00,1.41177,1.41187,1.41152,1.41177,268700000.0
2006-05-09 05:29:00,1.41172,1.41182,1.41154,1.41162,285100000.0
2006-05-09 05:30:00,1.41162,1.41182,1.41152,1.41154,182900000.0
2006-05-09 05:31:00,1.41157,1.41187,1.41154,1.41162,77200000.0
2006-05-09 05:32:00,1.41177,1.4119,1.41172,1.41182,167400002.0
2006-05-09 05:34:00,1.4119,1.4119,1.4118,1.4118,139800000.0
2006-05-09 05:35:00,1.4117,1.4117,1.4117,1.4117,139800000.0
2006-05-09 05:37:00,1.4119,1.4119,1.4117,1.4117,139800000.0
2006-05-09 05:38:00,1.4119,1.4119,1.4119,1.4119,139800000.0
2006-05-09 05:39:00,1.412,1.412,1.4119,1.4119,139800000.0
2006-05-09 05:40:00,1.4118,1.4118,1.4118,1.4118,139800000.0
2006-05-09 05:41:00,1.41175,1.41199,1.41167,1.41182,139800000.0
2006-05-09 05:42:00,1.4119,1.4119,1.41168,1.41173,207500001.0
2006-05-09 05:43:00,1.41167,1.41176,1.41155,1.41158,95000000.0
2006-05-09 05:44:00,1.41163,1.41177,1.41153,1.41159,130200000.0
2006-05-09 05:45:00,1.41166,1.41186,1.41161,1.41166,152200000.0
2006-05-09 05:46:00,1.41171,1.41186,1.41166,1.41176,208100000.0
2006-05-09 05:47:00,1.41168,1.41168,1.41141,1.41166,237900001.0
2006-05-09 05:48:00,1.41138,1.41168,1.41132,1.41156,268700000.0
2006-05-09 05:49:00,1.41159,1.41174,1.41139,1.41139,198100000.0
2006-05-09 05:50:00,1.41139,1.41187,1.41139,1.4115,287100000.0
2006-05-09 05:51:00,1.41156,1.41164,1.4115,1.41151,143500000.0
2006-05-09 05:52:00,1.41147,1.41169,1.41142,1.41169,168000000.0
2006-05-09 05:53:00,1.41164,1.41169,1.41137,1.41141,79600000.0
2006-05-09 05:54:00,1.41148,1.4117,1.41134,1.41165,190000000.0
2006-05-09 05:55:00,1.41158,1.41167,1.41139,1.41149,216700000.0
2006-05-09 05:56:00,1.41156,1.4118,1.41148,1.41152,131900000.0
2006-05-09 05:57:00,1.41154,1.41174,1.41154,1.41171,195700001.0
2006-05-09 05:58:00,1.41183,1.41188,1.41171,1.41171,162600000.0
2006-05-09 05:59:00,1.41176,1.41199,1.41175,1.41196,56700000.0
2006-05-09 06:00:00,1.41215,1.41222,1.41204,1.41221,248400001.0
2006-05-09 06:01:00,1.41242,1.41265,1.41238,1.41246,230300000.0
2006-05-09 06:02:00,1.4125,1.41308,1.4125,1.41308,285700000.0
2006-05-09 06:03:00,1.41309,1.41316,1.41287,1.41289,38800000.0
2006-05-09 06:04:00,1.41265,1.41266,1.4125,1.41253,134400000.0
2006-05-09 06:05:00,1.41244,1.41266,1.41235,1.41246,420500000.0
2006-05-09 06:06:00,1.41239,1.41252,1.41238,1.41246,85100000.0
2006-05-09 06:07:00,1.41233,1.41233,1.41144,1.41176,329900001.0
2006-05-09 06:08:00,1.41164,1.41184,1.41162,1.41172,548900003.0
2006-05-09 06:09:00,1.41171,1.41214,1.41164,1.41197,470000002.0
2006-05-09 06:10:00,1.41204,1.41214,1.41194,1.41196,307200000.0
2006-05-09 06:11:00,1.41197,1.41204,1.41186,1.41196,406600001.0
2006-05-09 06:12:00,1.41207,1.41256,1.41206,1.4124,277400002.0
2006-05-09 06:13:00,1.41239,1.41246,1.41215,1.41215,347400000.0
2006-05-09 06:14:00,1.41222,1.41222,1.4119,1.41202,321700000.0
2006-05-09 06:15:00,1.41199,1.41199,1.4118,1.41194,167800000.0
2006-05-09 06:16:00,1.41194,1.41201,1.41183,1.41201,177200000.0
2006-05-09 06:17:00,1.41179,1.41193,1.41171,1.41171,167600000.0
2006-05-09 06:18:00,1.4117,1.41191,1.41168,1.4117,266000001.0
2006-05-09 06:19:00,1.41179,1.41199,1.41179,1.41188,159100000.0
2006-05-09 06:20:00,1.41174,1.41185,1.41158,1.4116,279300000.0
2006-05-09 06:21:00,1.41168,1.41183,1.4116,1.41171,266400001.0
2006-05-09 06:22:00,1.41178,1.41192,1.41165,1.41165,293800001.0
2006-05-09 06:23:00,1.41158,1.4118,1.41157,1.4118,331900001.0
2006-05-09 06:24:00,1.41168,1.41189,1.41159,1.41179,351400001.0
2006-05-09 06:25:00,1.41169,1.41177,1.41164,1.41172,213000001.0
2006-05-09 06:26:00,1.41168,1.41183,1.41161,1.41183,315200001.0
2006-05-09 06:27:00,1.4119,1.41197,1.41179,1.41185,382900000.0
2006-05-09 06:28:00,1.41181,1.41189,1.41166,1.41175,373800000.0
2006-05-09 06:29:00,1.4118,1.41199,1.41175,1.41195,136500002.0
2006-05-09 06:30:00,1.41193,1.41208,1.41183,1.41195,305500001.0
2006-05-09 06:31:00,1.41197,1.41204,1.41184,1.41196,137300000.0
2006-05-09 06:32:00,1.41185,1.41204,1.41185,1.41204,167100000.0
2006-05-09 06:33:00,1.41212,1.41233,1.41212,1.41217,296400000.0
2006-05-09 06:34:00,1.41222,1.41236,1.41214,1.41236,229900001.0
2006-05-09 06:35:00,1.41213,1.41254,1.41213,1.41213,158100001.0
2006-05-09 06:36:00,1.4119,1.41207,1.4119,1.41192,63300000.0
2006-05-09 06:37:00,1.41187,1.41192,1.41179,1.41181,214400000.0
2006-05-09 06:38:00,1.41181,1.41205,1.41181,1.41188,130100001.0
2006-05-09 06:39:00,1.41194,1.41194,1.41179,1.41185,27800000.0
2006-05-09 06:40:00,1.41183,1.41189,1.41168,1.41179,159900000.0
2006-05-09 06:41:00,1.41178,1.41186,1.41171,1.41184,174100000.0
2006-05-09 06:42:00,1.4119,1.41203,1.41177,1.41179,320300000.0
2006-05-09 06:43:00,1.41181,1.41189,1.41176,1.41184,150100001.0
2006-05-09 06:44:00,1.41184,1.41186,1.41171,1.41176,295900001.0
2006-05-09 06:45:00,1.41181,1.41186,1.41171,1.41186,251400001.0
2006-05-09 06:46:00,1.41181,1.41189,1.41174,1.41181,233800000.0
2006-05-09 06:47:00,1.41181,1.41189,1.41171,1.41184,251700001.0
2006-05-09 06:48:00,1.41167,1.41184,1.41148,1.41148,28000000.0
2006-05-09 06:49:00,1.41123,1.41159,1.41119,1.41125,239100000.0
2006-05-09 06:50:00,1.41132,1.41141,1.4112,1.41123,31000000.0
2006-05-09 06:51:00,1.41141,1.41141,1.41099,1.41126,37800000.0
2006-05-09 06:52:00,1.41126,1.41142,1.41126,1.41127,240500000.0
2006-05-09 06:53:00,1.41131,1.41169,1.4113,1.41154,228000001.0
2006-05-09 06:54:00,1.41154,1.41186,1.41133,1.41133,494800000.0
2006-05-09 06:55:00,1.41129,1.41139,1.41118,1.41131,346900000.0
2006-05-09 06:56:00,1.41144,1.41144,1.41134,1.41134,24800000.0
2006-05-09 06:57:00,1.41139,1.41144,1.41136,1.41137,89500000.0
2006-05-09 06:58:00,1.41123,1.41128,1.41108,1.41121,216100001.0
2006-05-09 06:59:00,1.41116,1.41135,1.41112,1.41126,308900000.0
2006-05-09 07:00:00,1.41154,1.41156,1.41139,1.41141,169000000.0
2006-05-09 07:01:00,1.41124,1.41147,1.41122,1.41129,242100000.0
2006-05-09 07:02:00,1.41134,1.41149,1.41124,1.41134,360100000.0
2006-05-09 07:03:00,1.41156,1.41156,1.41137,1.41141,126000000.0
2006-05-09 07:04:00,1.41137,1.41147,1.41129,1.41137,369200000.0
2006-05-09 07:05:00,1.41146,1.41156,1.41132,1.41132,97800000.0
2006-05-09 07:06:00,1.41133,1.41149,1.41126,1.41147,192900000.0
2006-05-09 07:07:00,1.41152,1.41152,1.41129,1.41139,180600001.0
2006-05-09 07:08:00,1.41144,1.4117,1.41138,1.41156,239800001.0
2006-05-09 07:09:00,1.41159,1.4116,1.41143,1.41147,276700000.0
2006-05-09 07:10:00,1.41167,1.41177,1.41156,1.41158,401900001.0
2006-05-09 07:11:00,1.41157,1.41162,1.41151,1.41153,418800002.0
2006-05-09 07:12:00,1.41149,1.41164,1.41144,1.41162,275500001.0
2006-05-09 07:13:00,1.41164,1.4118,1.41159,1.41174,283700002.0
2006-05-09 07:14:00,1.41174,1.41181,1.41166,1.41171,508900000.0
2006-05-09 07:15:00,1.41191,1.41194,1.41165,1.41193,207200000.0
2006-05-09 07:16:00,1.41175,1.41195,1.41172,1.41183,168600000.0
2006-05-09 07:17:00,1.41167,1.41181,1.41158,1.41159,224000000.0
2006-05-09 07:18:00,1.41161,1.41186,1.41159,1.41173,512900004.0
2006-05-09 07:19:00,1.41171,1.41177,1.4115,1.41159,319300000.0
2006-05-09 07:20:00,1.4116,1.41177,1.41149,1.41165,399400000.0
2006-05-09 07:21:00,1.41149,1.41176,1.41146,1.41151,259600000.0
2006-05-09 07:22:00,1.41164,1.41177,1.41157,1.41163,378600001.0
2006-05-09 07:23:00,1.41161,1.41174,1.41135,1.41158,417800000.0
2006-05-09 07:24:00,1.41151,1.41159,1.41139,1.41141,328000000.0
2006-05-09 07:25:00,1.4115,1.41157,1.41128,1.41146,394400001.0
2006-05-09 07:26:00,1.41145,1.41162,1.41138,1.41157,307800001.0
2006-05-09 07:27:00,1.41157,1.41175,1.41144,1.41173,145500000.0
2006-05-09 07:28:00,1.41172,1.41172,1.41136,1.41136,267100000.0
2006-05-09 07:29:00,1.41128,1.41138,1.41113,1.41113,228500000.0
2006-05-09 07:30:00,1.41116,1.41125,1.41108,1.41123,507100002.0
2006-05-09 07:31:00,1.41118,1.41137,1.41115,1.41121,224100000.0
2006-05-09 07:32:00,1.41124,1.41137,1.41113,1.41119,429000001.0
2006-05-09 07:33:00,1.41111,1.41133,1.41107,1.41121,366300000.0
2006-05-09 07:34:00,1.41131,1.41135,1.41118,1.41125,267100000.0
2006-05-09 07:35:00,1.41123,1.4114,1.41118,1.41118,294100000.0
2006-05-09 07:36:00,1.41118,1.41131,1.41108,1.41124,415600001.0
2006-05-09 07:37:00,1.41132,1.41145,1.41105,1.41125,235500003.0
2006-05-09 07:38:00,1.4112,1.41126,1.4111,1.41126,33400000.0
2006-05-09 07:39:00,1.41115,1.41125,1.41105,1.41125,467100002.0
2006-05-09 07:40:00,1.41122,1.41138,1.41115,1.41126,283300001.0
2006-05-09 07:41:00,1.41121,1.41134,1.41108,1.41122,609300000.0
2006-05-09 07:42:00,1.41125,1.41133,1.41114,1.4113,297100001.0
2006-05-09 07:43:00,1.41129,1.41145,1.41122,1.41134,181800000.0
2006-05-09 07:44:00,1.41138,1.41152,1.41132,1.41138,380300000.0
2006-05-09 07:45:00,1.41132,1.41142,1.4112,1.41125,399300002.0
2006-05-09 07:46:00,1.41112,1.41125,1.41098,1.41103,392800000.0
2006-05-09 07:47:00,1.41115,1.41146,1.41106,1.41113,633200000.0
2006-05-09 07:48:00,1.41125,1.41151,1.41115,1.41124,743700001.0
2006-05-09 07:49:00,1.41138,1.41144,1.41119,1.41134,660400002.0
2006-05-09 07:50:00,1.41126,1.41141,1.41114,1.41124,645500001.0
2006-05-09 07:51:00,1.41131,1.41131,1.41089,1.41101,650200001.0
2006-05-09 07:52:00,1.41106,1.41111,1.4108,1.4109,406100000.0
2006-05-09 07:53:00,1.41089,1.41115,1.41073,1.41087,547800001.0
2006-05-09 07:54:00,1.41085,1.4111,1.41085,1.41108,367900002.0
2006-05-09 07:55:00,1.41107,1.41125,1.41102,1.41109,442400001.0
2006-05-09 07:56:00,1.4111,1.41135,1.41098,1.41122,703000001.0
2006-05-09 07:57:00,1.41125,1.41152,1.41122,1.4114,558300000.0
2006-05-09 07:58:00,1.41156,1.4116,1.41134,1.41149,671300003.0
2006-05-09 07:59:00,1.41162,1.41181,1.41158,1.41165,485100001.0
2006-05-09 08:00:00,1.41182,1.41197,1.4117,1.41189,393000002.0
2006-05-09 08:01:00,1.41194,1.41233,1.41182,1.41192,488000000.0
2006-05-09 08:02:00,1.41206,1.4122,1.41185,1.41193,266600001.0
2006-05-09 08:03:00,1.41192,1.41204,1.41179,1.41184,458900001.0
2006-05-09 08:04:00,1.41185,1.41202,1.41175,1.41184,357600000.0
2006-05-09 08:05:00,1.41187,1.41196,1.41176,1.41176,316100000.0
2006-05-09 08:06:00,1.41192,1.41192,1.41141,1.41164,706100001.0
2006-05-09 08:07:00,1.41135,1.41147,1.41063,1.41139,531500001.0
2006-05-09 08:08:00,1.4115,1.4115,1.41106,1.41129,424500001.0
2006-05-09 08:09:00,1.41138,1.41166,1.41122,1.4113,542200001.0
2006-05-09 08:10:00,1.4113,1.41199,1.4113,1.41199,570500003.0
2006-05-09 08:11:00,1.41202,1.41215,1.41186,1.41201,346400002.0
2006-05-09 08:12:00,1.41196,1.41196,1.41147,1.41162,378300000.0
2006-05-09 08:13:00,1.41166,1.41193,1.41166,1.41193,237500001.0
2006-05-09 08:14:00,1.41193,1.41216,1.41188,1.41188,115600000.0
2006-05-09 08:15:00,1.41184,1.4122,1.41184,1.41213,260600000.0
2006-05-09 08:16:00,1.41221,1.41227,1.41191,1.41191,272800001.0
2006-05-09 08:17:00,1.41207,1.41217,1.41183,1.41207,315400001.0
2006-05-09 08:18:00,1.41209,1.4122,1.41201,1.41219,166200000.0
2006-05-09 08:19:00,1.41229,1.41255,1.41211,1.41255,317500000.0
2006-05-09 08:20:00,1.41256,1.41261,1.4121,1.4121,237400001.0
2006-05-09 08:21:00,1.41184,1.41202,1.41155,1.41156,466800002.0
2006-05-09 08:22:00,1.4114,1.4116,1.41107,1.41133,325100001.0
2006-05-09 08:23:00,1.41123,1.41144,1.4111,1.4113,276000001.0
2006-05-09 08:24:00,1.41141,1.41163,1.41137,1.41151,444100001.0
2006-05-09 08:25:00,1.41167,1.41185,1.41142,1.41142,565800002.0
2006-05-09 08:26:00,1.41138,1.41149,1.41133,1.41145,337800002.0
2006-05-09 08:27:00,1.41135,1.41137,1.41114,1.41122,322000000.0
2006-05-09 08:28:00,1.41122,1.41141,1.41115,1.41141,545700000.0
2006-05-09 08:29:00,1.41133,1.41159,1.41122,1.41153,449000001.0
2006-05-09 08:30:00,1.41162,1.41186,1.41158,1.41178,465000001.0
2006-05-09 08:31:00,1.41154,1.41154,1.41075,1.41098,270100000.0
2006-05-09 08:32:00,1.41059,1.41069,1.41032,1.41046,279600001.0
2006-05-09 08:33:00,1.41035,1.4106,1.41035,1.4106,199200000.0
2006-05-09 08:34:00,1.41059,1.41065,1.41035,1.4104,607100001.0
2006-05-09 08:35:00,1.41044,1.41061,1.41043,1.41056,496800000.0
2006-05-09 08:36:00,1.4108,1.41135,1.4108,1.41109,371900000.0
2006-05-09 08:37:00,1.41098,1.41119,1.41079,1.41079,329100000.0
2006-05-09 08:38:00,1.41081,1.41089,1.4106,1.41063,347900002.0
2006-05-09 08:39:00,1.41057,1.41069,1.41038,1.41047,558400000.0
2006-05-09 08:40:00,1.41033,1.41065,1.41015,1.4104,339700000.0
2006-05-09 08:41:00,1.41049,1.41071,1.41032,1.41058,485100001.0
2006-05-09 08:42:00,1.41059,1.41059,1.41001,1.41001,472300000.0
2006-05-09 08:43:00,1.40998,1.41013,1.40985,1.40986,286300000.0
2006-05-09 08:44:00,1.41002,1.41032,1.41002,1.41025,435900000.0
2006-05-09 08:45:00,1.41055,1.41134,1.41054,1.41107,673800000.0
2006-05-09 08:46:00,1.41114,1.41139,1.41102,1.41127,727900000.0
2006-05-09 08:47:00,1.41168,1.41209,1.41168,1.41205,552700000.0
2006-05-09 08:48:00,1.41217,1.41279,1.41197,1.4122,309500000.0
2006-05-09 08:49:00,1.4119,1.4119,1.41116,1.41116,496700001.0
2006-05-09 08:50:00,1.41125,1.41143,1.411,1.41113,498700003.0
2006-05-09 08:51:00,1.41097,1.41109,1.41062,1.41072,560400001.0
2006-05-09 08:52:00,1.41085,1.41108,1.41068,1.41085,555200000.0
2006-05-09 08:53:00,1.41094,1.4111,1.41072,1.41079,480300001.0
2006-05-09 08:54:00,1.41059,1.41081,1.41047,1.41048,643700001.0
2006-05-09 08:55:00,1.41064,1.41078,1.41035,1.41055,619900000.0
2006-05-09 08:56:00,1.41044,1.41064,1.40993,1.41032,560900002.0
2006-05-09 08:57:00,1.41021,1.41052,1.40998,1.41004,445200000.0
2006-05-09 08:58:00,1.41019,1.41061,1.41014,1.41039,448100002.0
2006-05-09 08:59:00,1.41051,1.41135,1.41051,1.41135,354100001.0
2006-05-09 09:00:00,1.4114,1.41161,1.41116,1.41136,464000002.0
2006-05-09 09:01:00,1.41125,1.41125,1.4106,1.41085,369800000.0
2006-05-09 09:02:00,1.41078,1.41103,1.41067,1.41082,700800003.0
2006-05-09 09:03:00,1.41058,1.4107,1.41039,1.41064,606600001.0
2006-05-09 09:04:00,1.41061,1.41066,1.41029,1.41064,694000004.0
2006-05-09 09:05:00,1.41071,1.4109,1.41067,1.41089,612600003.0
2006-05-09 09:06:00,1.41084,1.41104,1.41045,1.41055,563700000.0
2006-05-09 09:07:00,1.41034,1.4106,1.41034,1.41041,355800000.0
2006-05-09 09:08:00,1.41039,1.41062,1.41039,1.41055,238000000.0
2006-05-09 09:09:00,1.41052,1.41074,1.41034,1.41064,256200000.0
2006-05-09 09:10:00,1.41089,1.41094,1.41069,1.41076,370700002.0
2006-05-09 09:11:00,1.41066,1.41103,1.41064,1.4107,518400000.0
2006-05-09 09:12:00,1.41038,1.41049,1.4099,1.41011,444100001.0
2006-05-09 09:13:00,1.40999,1.41015,1.4098,1.4098,464000001.0
2006-05-09 09:14:00,1.40982,1.41005,1.40972,1.41004,331700002.0
2006-05-09 09:15:00,1.40992,1.41,1.40969,1.41,429000000.0
2006-05-09 09:16:00,1.4101,1.41027,1.40997,1.41001,485100002.0
2006-05-09 09:17:00,1.40975,1.40996,1.40953,1.40966,576700002.0
2006-05-09 09:18:00,1.40977,1.41025,1.40977,1.40994,214900002.0
2006-05-09 09:19:00,1.41003,1.41033,1.40998,1.41012,512800001.0
2006-05-09 09:20:00,1.40998,1.41008,1.40979,1.40987,273600000.0
2006-05-09 09:21:00,1.40993,1.41013,1.4098,1.41013,381200000.0
2006-05-09 09:22:00,1.41019,1.41049,1.41019,1.41036,372100000.0
2006-05-09 09:23:00,1.41049,1.41049,1.41025,1.41042,383400002.0
2006-05-09 09:24:00,1.41057,1.41076,1.4104,1.41057,350500001.0
2006-05-09 09:25:00,1.41064,1.41069,1.41044,1.4106,414900000.0
2006-05-09 09:26:00,1.4105,1.41072,1.41042,1.41052,549000001.0
2006-05-09 09:27:00,1.41047,1.41079,1.41044,1.41075,367900001.0
2006-05-09 09:28:00,1.41096,1.41119,1.41086,1.41111,448200001.0
2006-05-09 09:29:00,1.41115,1.41125,1.41087,1.41092,452400000.0
2006-05-09 09:30:00,1.41086,1.41118,1.41067,1.41071,735800000.0
2006-05-09 09:31:00,1.4107,1.41106,1.41066,1.41095,354700001.0
2006-05-09 09:32:00,1.41088,1.41112,1.41038,1.41066,451000002.0
2006-05-09 09:33:00,1.41058,1.4109,1.41055,1.41071,306200002.0
2006-05-09 09:34:00,1.41086,1.41096,1.41076,1.4109,431200001.0
2006-05-09 09:35:00,1.41085,1.41095,1.41082,1.41087,240600000.0
2006-05-09 09:36:00,1.41082,1.41087,1.4106,1.41071,420800002.0
2006-05-09 09:37:00,1.41075,1.41085,1.41051,1.4108,422400000.0
2006-05-09 09:38:00,1.41068,1.41088,1.41057,1.41064,435800002.0
2006-05-09 09:39:00,1.41078,1.41091,1.41068,1.41081,374400001.0
2006-05-09 09:40:00,1.41084,1.41084,1.41043,1.41052,405700001.0
2006-05-09 09:41:00,1.41054,1.41076,1.4105,1.41071,440100000.0
2006-05-09 09:42:00,1.41078,1.41089,1.4106,1.41073,443800000.0
2006-05-09 09:43:00,1.41077,1.4109,1.4107,1.41083,324800001.0
2006-05-09 09:44:00,1.41091,1.41124,1.41089,1.41107,456200001.0
2006-05-09 09:45:00,1.41129,1.41137,1.41114,1.41137,544200001.0
2006-05-09 09:46:00,1.41132,1.41137,1.41121,1.41126,379600001.0
2006-05-09 09:47:00,1.41112,1.41112,1.4105,1.41071,355500000.0
2006-05-09 09:48:00,1.41065,1.41093,1.41062,1.41071,353800003.0
2006-05-09 09:49:00,1.41074,1.41104,1.41061,1.41086,609400001.0
2006-05-09 09:50:00,1.41078,1.4111,1.41069,1.41101,466300001.0
2006-05-09 09:51:00,1.41105,1.41128,1.41093,1.41102,533100002.0
2006-05-09 09:52:00,1.41096,1.411,1.4107,1.41093,464500002.0
2006-05-09 09:53:00,1.41093,1.4112,1.41081,1.41108,330700000.0
2006-05-09 09:54:00,1.41101,1.41132,1.41089,1.41123,510000001.0
2006-05-09 09:55:00,1.41115,1.41144,1.41103,1.41138,552200000.0
2006-05-09 09:56:00,1.41135,1.41135,1.41115,1.41129,360600002.0
2006-05-09 09:57:00,1.41143,1.41156,1.41133,1.41133,613100004.0
2006-05-09 09:58:00,1.41138,1.4114,1.41107,1.41115,718200000.0
2006-05-09 09:59:00,1.41141,1.41141,1.41079,1.41123,656000000.0
2006-05-09 10:00:00,1.41134,1.41161,1.41134,1.41149,253600000.0
2006-05-09 10:01:00,1.41164,1.41184,1.41141,1.41165,586400000.0
2006-05-09 10:02:00,1.4116,1.4116,1.41102,1.41121,628800001.0
2006-05-09 10:03:00,1.41118,1.41138,1.41091,1.41106,500900002.0
2006-05-09 10:04:00,1.41098,1.41098,1.41061,1.41093,382700000.0
2006-05-09 10:05:00,1.41071,1.41111,1.41071,1.41098,449200002.0
2006-05-09 10:06:00,1.41118,1.41135,1.41104,1.41113,490200000.0
2006-05-09 10:07:00,1.41117,1.41146,1.41112,1.41138,541600001.0
2006-05-09 10:08:00,1.41141,1.41182,1.41139,1.41174,535100002.0
2006-05-09 10:09:00,1.41205,1.41215,1.41177,1.41215,478100000.0
2006-05-09 10:10:00,1.41247,1.41257,1.41238,1.41251,354600001.0
2006-05-09 10:11:00,1.41257,1.41349,1.41235,1.41349,374900001.0
2006-05-09 10:12:00,1.41361,1.41365,1.41343,1.41355,420400001.0
2006-05-09 10:13:00,1.41358,1.41361,1.41343,1.41353,492200002.0
2006-05-09 10:14:00,1.41353,1.41361,1.41338,1.41353,543600001.0
2006-05-09 10:15:00,1.4136,1.41377,1.41346,1.41356,404200002.0
2006-05-09 10:16:00,1.41364,1.41405,1.41357,1.41396,374900000.0
2006-05-09 10:17:00,1.41404,1.41429,1.41386,1.414,323200001.0
2006-05-09 10:18:00,1.41404,1.41422,1.41399,1.4141,391700002.0
2006-05-09 10:19:00,1.41412,1.41412,1.41379,1.41392,339100000.0
2006-05-09 10:20:00,1.41379,1.41379,1.41355,1.41359,539700001.0
2006-05-09 10:21:00,1.41365,1.41386,1.41352,1.41362,377400000.0
2006-05-09 10:22:00,1.41361,1.41388,1.41357,1.41383,365800000.0
2006-05-09 10:23:00,1.41366,1.41382,1.41348,1.41359,456500002.0
2006-05-09 10:24:00,1.41366,1.41389,1.41346,1.41389,470300001.0
2006-05-09 10:25:00,1.41401,1.41418,1.41386,1.41418,379400001.0
2006-05-09 10:26:00,1.41428,1.41448,1.41406,1.4143,505500000.0
2006-05-09 10:27:00,1.41437,1.41483,1.41437,1.41477,471400000.0
2006-05-09 10:28:00,1.4147,1.41477,1.41443,1.41463,660400000.0
2006-05-09 10:29:00,1.41469,1.41485,1.4146,1.41478,475100000.0
2006-05-09 10:30:00,1.41505,1.41539,1.41495,1.41513,678200001.0
2006-05-09 10:31:00,1.41486,1.4151,1.41468,1.41479,505100001.0
2006-05-09 10:32:00,1.41466,1.41495,1.41447,1.41447,534100002.0
2006-05-09 10:33:00,1.41469,1.41484,1.41447,1.41481,492600000.0
2006-05-09 10:34:00,1.41499,1.41583,1.4149,1.41573,409600001.0
2006-05-09 10:35:00,1.41583,1.41629,1.41576,1.41585,474200001.0
2006-05-09 10:36:00,1.41584,1.41617,1.4157,1.41585,551500001.0
2006-05-09 10:37:00,1.41585,1.41588,1.41562,1.41585,527700001.0
2006-05-09 10:38:00,1.41556,1.41566,1.41541,1.41541,433300000.0
2006-05-09 10:39:00,1.41544,1.41553,1.41512,1.41529,438500000.0
2006-05-09 10:40:00,1.41521,1.41528,1.415,1.4152,291400000.0
2006-05-09 10:41:00,1.4153,1.41555,1.41507,1.41528,725100001.0
2006-05-09 10:42:00,1.41521,1.41541,1.41514,1.41539,445700002.0
2006-05-09 10:43:00,1.4155,1.41553,1.41505,1.41505,475200000.0
2006-05-09 10:44:00,1.41529,1.4159,1.41529,1.41563,636200003.0
2006-05-09 10:45:00,1.41567,1.41594,1.41555,1.41567,530200001.0
2006-05-09 10:46:00,1.41549,1.41565,1.41525,1.41543,316300000.0
2006-05-09 10:47:00,1.41542,1.41542,1.41501,1.41511,384500001.0
2006-05-09 10:48:00,1.41504,1.41512,1.41484,1.41497,542200000.0
2006-05-09 10:49:00,1.41493,1.41506,1.41479,1.41492,386500000.0
2006-05-09 10:50:00,1.41483,1.41504,1.41458,1.41488,490900000.0
2006-05-09 10:51:00,1.41477,1.41511,1.41464,1.41486,464000000.0
2006-05-09 10:52:00,1.41478,1.4148,1.41434,1.41434,285100000.0
2006-05-09 10:53:00,1.41421,1.4148,1.41421,1.41471,363200001.0
2006-05-09 10:54:00,1.41479,1.41513,1.41449,1.41462,460200001.0
2006-05-09 10:55:00,1.41443,1.41456,1.41419,1.41438,435000001.0
2006-05-09 10:56:00,1.41451,1.41482,1.41448,1.41477,528900001.0
2006-05-09 10:57:00,1.41484,1.4149,1.41458,1.41486,339200000.0
2006-05-09 10:58:00,1.41483,1.41486,1.41457,1.41469,443100002.0
2006-05-09 10:59:00,1.41459,1.41498,1.4145,1.4147,778800002.0
2006-05-09 11:00:00,1.41496,1.41498,1.41467,1.41471,473000000.0
2006-05-09 11:01:00,1.4147,1.41521,1.4147,1.41496,576300001.0
2006-05-09 11:02:00,1.41496,1.4151,1.41475,1.41479,512300000.0
2006-05-09 11:03:00,1.41478,1.41522,1.41478,1.41508,283700001.0
2006-05-09 11:04:00,1.41517,1.41541,1.41506,1.41522,574100002.0
2006-05-09 11:05:00,1.41517,1.41517,1.4149,1.41501,567900003.0
2006-05-09 11:06:00,1.41494,1.41494,1.41437,1.41437,608500001.0
2006-05-09 11:07:00,1.41436,1.41447,1.41427,1.41434,297000002.0
2006-05-09 11:08:00,1.4142,1.41434,1.41398,1.41407,366600002.0
2006-05-09 11:09:00,1.41398,1.41418,1.41397,1.41404,478300003.0
2006-05-09 11:10:00,1.41402,1.41417,1.41393,1.41411,455500000.0
2006-05-09 11:11:00,1.41401,1.41449,1.41401,1.41426,561500000.0
2006-05-09 11:12:00,1.4142,1.4144,1.41401,1.41401,572000003.0
2006-05-09 11:13:00,1.41419,1.41423,1.41378,1.41413,360400000.0
2006-05-09 11:14:00,1.41407,1.41409,1.41379,1.41398,455300000.0
2006-05-09 11:15:00,1.41407,1.41432,1.41401,1.41413,474600001.0
2006-05-09 11:16:00,1.41405,1.41448,1.41405,1.4144,462900001.0
2006-05-09 11:17:00,1.41427,1.41433,1.41406,1.41417,480500004.0
2006-05-09 11:18:00,1.4144,1.41525,1.4144,1.41525,374500001.0
2006-05-09 11:19:00,1.41547,1.41586,1.41547,1.41554,451400004.0
2006-05-09 11:20:00,1.41553,1.41604,1.41553,1.41579,551200001.0
2006-05-09 11:21:00,1.41618,1.41623,1.41585,1.41607,508400000.0
2006-05-09 11:22:00,1.41586,1.41612,1.41579,1.41592,617500002.0
2006-05-09 11:23:00,1.41582,1.41593,1.41555,1.41581,505500002.0
2006-05-09 11:24:00,1.41591,1.41619,1.41581,1.41619,401000001.0
2006-05-09 11:25:00,1.41627,1.41637,1.41613,1.41637,412800000.0
2006-05-09 11:26:00,1.41629,1.41632,1.41598,1.41614,499700000.0
2006-05-09 11:27:00,1.41615,1.41617,1.41574,1.41591,604400003.0
2006-05-09 11:28:00,1.41606,1.41608,1.4158,1.41595,372000001.0
2006-05-09 11:29:00,1.41595,1.41603,1.41574,1.41583,479900000.0
2006-05-09 11:30:00,1.41583,1.41596,1.41569,1.41573,461200001.0
2006-05-09 11:31:00,1.41558,1.41579,1.41531,1.41559,609300003.0
2006-05-09 11:32:00,1.41571,1.41585,1.41552,1.41568,448200002.0
2006-05-09 11:33:00,1.4157,1.41601,1.4157,1.41586,506500000.0
2006-05-09 11:34:00,1.41613,1.41614,1.41559,1.41563,636100001.0
2006-05-09 11:35:00,1.41565,1.41589,1.41551,1.41553,541400001.0
2006-05-09 11:36:00,1.41537,1.41539,1.41486,1.41486,487200000.0
2006-05-09 11:37:00,1.41483,1.41522,1.41481,1.41504,456900000.0
2006-05-09 11:38:00,1.4151,1.41519,1.41485,1.41489,555000002.0
2006-05-09 11:39:00,1.41504,1.41526,1.41471,1.41496,636300000.0
2006-05-09 11:40:00,1.41511,1.41535,1.41503,1.41535,758800001.0
2006-05-09 11:41:00,1.41528,1.4156,1.41519,1.4155,721500000.0
2006-05-09 11:42:00,1.41559,1.41572,1.4154,1.41563,531600000.0
2006-05-09 11:43:00,1.41556,1.41574,1.41547,1.41553,557000001.0
2006-05-09 11:44:00,1.41565,1.41577,1.41545,1.41552,581400001.0
2006-05-09 11:45:00,1.41553,1.41571,1.41541,1.41551,573100001.0
2006-05-09 11:46:00,1.41537,1.41551,1.41527,1.41545,507300002.0
2006-05-09 11:47:00,1.41538,1.41578,1.41529,1.41562,513800002.0
2006-05-09 11:48:00,1.41561,1.41574,1.41528,1.41553,582900002.0
2006-05-09 11:49:00,1.41552,1.41555,1.41525,1.41534,407600000.0
2006-05-09 11:50:00,1.41537,1.41556,1.41521,1.41535,332700000.0
2006-05-09 11:51:00,1.41528,1.41537,1.41513,1.41519,174700000.0
2006-05-09 11:52:00,1.41514,1.41534,1.41501,1.41504,249900001.0
2006-05-09 11:53:00,1.41494,1.41505,1.41477,1.4149,205600003.0
2006-05-09 11:54:00,1.41492,1.41513,1.41472,1.41472,399400003.0
2006-05-09 11:55:00,1.41467,1.4147,1.4145,1.41456,450800002.0
2006-05-09 11:56:00,1.41456,1.41467,1.41408,1.41437,435200000.0
2006-05-09 11:57:00,1.41432,1.41447,1.41405,1.41411,496500000.0
2006-05-09 11:58:00,1.41405,1.41416,1.41382,1.41382,438100001.0
2006-05-09 11:59:00,1.41385,1.41394,1.41364,1.41371,447000002.0
2006-05-09 12:00:00,1.4139,1.4139,1.41352,1.41364,526800000.0
2006-05-09 12:01:00,1.41352,1.41393,1.41336,1.41391,492400000.0
2006-05-09 12:02:00,1.41394,1.41403,1.41387,1.41392,428900002.0
2006-05-09 12:03:00,1.4139,1.4139,1.41354,1.41373,356200002.0
2006-05-09 12:04:00,1.41349,1.41349,1.41293,1.41312,373800002.0
2006-05-09 12:05:00,1.41318,1.41331,1.41303,1.41303,341700001.0
2006-05-09 12:06:00,1.41292,1.41317,1.41282,1.41302,382800002.0
2006-05-09 12:07:00,1.41314,1.41314,1.41289,1.41303,316200000.0
2006-05-09 12:08:00,1.41304,1.41332,1.41297,1.41317,478200000.0
2006-05-09 12:09:00,1.41328,1.41351,1.41318,1.41332,419700001.0
2006-05-09 12:10:00,1.41334,1.41358,1.41328,1.41353,449100003.0
2006-05-09 12:11:00,1.41339,1.41351,1.41322,1.41322,246600000.0
2006-05-09 12:12:00,1.41327,1.41357,1.41319,1.41332,237400001.0
2006-05-09 12:13:00,1.41333,1.41348,1.41322,1.41335,533400001.0
2006-05-09 12:14:00,1.41339,1.41355,1.41319,1.41348,597800002.0
2006-05-09 12:15:00,1.4134,1.4136,1.41334,1.41337,320400001.0
2006-05-09 12:16:00,1.41313,1.41326,1.41303,1.41321,413500001.0
2006-05-09 12:17:00,1.41306,1.41314,1.41299,1.41311,202600000.0
2006-05-09 12:18:00,1.41314,1.41322,1.41279,1.41295,289500000.0
2006-05-09 12:19:00,1.41303,1.41303,1.41274,1.41291,471900001.0
2006-05-09 12:20:00,1.41289,1.41299,1.4127,1.41294,476900001.0
2006-05-09 12:21:00,1.41297,1.41311,1.41289,1.41299,423700002.0
2006-05-09 12:22:00,1.4131,1.41329,1.41304,1.41313,355100000.0
2006-05-09 12:23:00,1.41311,1.41331,1.41306,1.41325,346500000.0
2006-05-09 12:24:00,1.41315,1.4135,1.41292,1.41293,674800004.0
2006-05-09 12:25:00,1.41311,1.41347,1.41297,1.41331,412200000.0
2006-05-09 12:26:00,1.41323,1.41336,1.41302,1.41313,426600001.0
2006-05-09 12:27:00,1.41314,1.41345,1.41314,1.41321,535900002.0
2006-05-09 12:28:00,1.41324,1.41367,1.41324,1.41354,547900001.0
2006-05-09 12:29:00,1.41353,1.41379,1.41324,1.41339,663000002.0
2006-05-09 12:30:00,1.41349,1.41362,1.41317,1.41339,581300000.0
2006-05-09 12:31:00,1.41343,1.4135,1.41308,1.41318,757400005.0
2006-05-09 12:32:00,1.41314,1.41336,1.41298,1.41309,633800003.0
2006-05-09 12:33:00,1.41327,1.4133,1.41308,1.41321,33200000.0
2006-05-09 12:34:00,1.41317,1.41344,1.41305,1.41314,576700001.0
2006-05-09 12:35:00,1.41332,1.41332,1.41297,1.41325,608100001.0
2006-05-09 12:36:00,1.41332,1.4135,1.41327,1.41327,438000001.0
2006-05-09 12:37:00,1.41345,1.4137,1.41342,1.41346,498500000.0
2006-05-09 12:38:00,1.41322,1.41337,1.41302,1.41302,673200001.0
2006-05-09 12:39:00,1.41301,1.41316,1.41289,1.41306,475000002.0
2006-05-09 12:40:00,1.41308,1.41321,1.41296,1.41302,521000000.0
2006-05-09 12:41:00,1.4131,1.41323,1.41298,1.41298,258700000.0
2006-05-09 12:42:00,1.41299,1.41362,1.41299,1.41362,362300000.0
2006-05-09 12:43:00,1.41377,1.41404,1.41329,1.41392,498800001.0
2006-05-09 12:44:00,1.41398,1.41426,1.41382,1.41399,412100000.0
2006-05-09 12:45:00,1.41401,1.4141,1.41343,1.41392,484300002.0
2006-05-09 12:46:00,1.41384,1.4141,1.41384,1.41409,428200001.0
2006-05-09 12:47:00,1.41401,1.41421,1.41394,1.41398,397900000.0
2006-05-09 12:48:00,1.41393,1.41412,1.41378,1.41396,489000000.0
2006-05-09 12:49:00,1.41401,1.41416,1.41384,1.41397,476400000.0
2006-05-09 12:50:00,1.41402,1.41417,1.41385,1.41385,534700001.0
2006-05-09 12:51:00,1.4138,1.41416,1.41372,1.41374,442600000.0
2006-05-09 12:52:00,1.41385,1.41419,1.41383,1.41418,334700000.0
2006-05-09 12:53:00,1.41439,1.41463,1.41426,1.41426,291200000.0
2006-05-09 12:54:00,1.41436,1.41444,1.41405,1.41422,436200002.0
2006-05-09 12:55:00,1.41421,1.41435,1.41403,1.41406,408400001.0
2006-05-09 12:56:00,1.41401,1.41402,1.41363,1.41377,420100000.0
2006-05-09 12:57:00,1.41384,1.41389,1.4134,1.41367,591600002.0
2006-05-09 12:58:00,1.41408,1.41408,1.4138,1.4138,360200001.0
2006-05-09 12:59:00,1.4137,1.41403,1.41359,1.41397,649700001.0
2006-05-09 13:00:00,1.41391,1.41399,1.4136,1.41399,225100002.0
2006-05-09 13:01:00,1.41387,1.41391,1.41363,1.41381,305600000.0
2006-05-09 13:02:00,1.4137,1.41391,1.4136,1.41362,363900001.0
2006-05-09 13:03:00,1.41339,1.41348,1.41297,1.41297,424900000.0
2006-05-09 13:04:00,1.41293,1.41295,1.41255,1.41284,245200001.0
2006-05-09 13:05:00,1.41314,1.41332,1.41314,1.41318,152500001.0
2006-05-09 13:06:00,1.41297,1.41311,1.41272,1.41284,435400001.0
2006-05-09 13:07:00,1.41277,1.4131,1.41277,1.41308,309900000.0
2006-05-09 13:08:00,1.41304,1.4131,1.41279,1.41303,161600000.0
2006-05-09 13:09:00,1.4129,1.41304,1.41253,1.41253,316800000.0
2006-05-09 13:10:00,1.41253,1.41255,1.41239,1.41251,160000001.0
2006-05-09 13:11:00,1.41264,1.41321,1.41264,1.41274,421300000.0
2006-05-09 13:12:00,1.41281,1.41292,1.41276,1.41284,279600001.0
2006-05-09 13:13:00,1.4128,1.4128,1.4125,1.41254,320900000.0
2006-05-09 13:14:00,1.4123,1.41239,1.41223,1.4123,341600001.0
2006-05-09 13:15:00,1.41236,1.41244,1.41215,1.41243,404800000.0
2006-05-09 13:16:00,1.41223,1.41227,1.4109,1.41096,145100000.0
2006-05-09 13:17:00,1.41087,1.41095,1.40961,1.41018,120000000.0
2006-05-09 13:18:00,1.41053,1.41117,1.41053,1.41108,305100000.0
2006-05-09 13:19:00,1.41096,1.4112,1.41082,1.41115,313400000.0
2006-05-09 13:20:00,1.41113,1.41149,1.41113,1.4114,199100000.0
2006-05-09 13:21:00,1.41145,1.41164,1.41143,1.41164,137200000.0
2006-05-09 13:22:00,1.41171,1.41237,1.41171,1.41188,272200003.0
2006-05-09 13:23:00,1.41182,1.41227,1.41182,1.41211,268200000.0
2006-05-09 13:24:00,1.4121,1.4121,1.41147,1.41184,242200001.0
2006-05-09 13:25:00,1.41185,1.41205,1.41185,1.41197,145200000.0
2006-05-09 13:26:00,1.41202,1.41215,1.41193,1.41199,226400001.0
2006-05-09 13:27:00,1.4119,1.41207,1.41181,1.4119,289000000.0
2006-05-09 13:28:00,1.41191,1.41205,1.4118,1.41194,491600000.0
2006-05-09 13:29:00,1.41187,1.41212,1.41162,1.41192,551100000.0
2006-05-09 13:30:00,1.41195,1.41208,1.41164,1.41203,504300000.0
2006-05-09 13:31:00,1.41209,1.41225,1.41186,1.41196,557800001.0
2006-05-09 13:32:00,1.41178,1.41198,1.41163,1.41184,219600000.0
2006-05-09 13:33:00,1.41178,1.41189,1.41164,1.41171,526100003.0
2006-05-09 13:34:00,1.41163,1.41189,1.4116,1.4117,342900000.0
2006-05-09 13:35:00,1.41178,1.41187,1.41155,1.41181,342300000.0
2006-05-09 13:36:00,1.41178,1.41186,1.41158,1.41173,485500003.0
2006-05-09 13:37:00,1.41188,1.41209,1.41185,1.41186,455600002.0
2006-05-09 13:38:00,1.41189,1.41211,1.41179,1.41181,385400001.0
2006-05-09 13:39:00,1.41184,1.41205,1.4118,1.41189,260600001.0
2006-05-09 13:40:00,1.41176,1.41206,1.41174,1.41191,391300000.0
2006-05-09 13:41:00,1.41208,1.41218,1.41195,1.412,255600000.0
2006-05-09 13:42:00,1.41203,1.41229,1.41203,1.41204,164000000.0
2006-05-09 13:43:00,1.41203,1.41216,1.41185,1.41216,121800000.0
2006-05-09 13:44:00,1.41222,1.41224,1.41201,1.41203,227500000.0
2006-05-09 13:45:00,1.41208,1.41211,1.41176,1.41185,476200000.0
2006-05-09 13:46:00,1.41193,1.41215,1.41183,1.41199,451100001.0
2006-05-09 13:47:00,1.412,1.41217,1.41183,1.41214,485100001.0
2006-05-09 13:48:00,1.41211,1.41211,1.41193,1.41196,223300001.0
2006-05-09 13:49:00,1.41208,1.41208,1.41193,1.41194,186800000.0
2006-05-09 13:50:00,1.41201,1.41209,1.41192,1.41206,327400000.0
2006-05-09 13:51:00,1.41207,1.41208,1.41186,1.41198,272200000.0
2006-05-09 13:52:00,1.41184,1.4122,1.41175,1.41186,422200000.0
2006-05-09 13:53:00,1.41156,1.4117,1.41139,1.41158,512000002.0
2006-05-09 13:54:00,1.41148,1.41206,1.41141,1.412,418400001.0
2006-05-09 13:55:00,1.41201,1.41205,1.41176,1.41194,343500002.0
2006-05-09 13:56:00,1.41201,1.41221,1.41192,1.41221,408500000.0
2006-05-09 13:57:00,1.41224,1.41236,1.41208,1.41226,319800000.0
2006-05-09 13:58:00,1.4122,1.41228,1.41179,1.41206,209800000.0
2006-05-09 13:59:00,1.41191,1.41246,1.41188,1.41189,400200000.0
2006-05-09 14:00:00,1.41172,1.412,1.41164,1.412,278900000.0
2006-05-09 14:01:00,1.41182,1.412,1.41175,1.41186,417200000.0
2006-05-09 14:02:00,1.41194,1.41211,1.41191,1.41195,278000001.0
2006-05-09 14:03:00,1.41203,1.41232,1.41203,1.41227,440500000.0
2006-05-09 14:04:00,1.41212,1.4122,1.41173,1.41179,445400004.0
2006-05-09 14:05:00,1.41178,1.41201,1.41167,1.41186,367500002.0
2006-05-09 14:06:00,1.41193,1.41203,1.41175,1.41189,421300005.0
2006-05-09 14:07:00,1.41189,1.41203,1.41163,1.41177,313300000.0
2006-05-09 14:08:00,1.41181,1.41209,1.41168,1.41168,365300000.0
2006-05-09 14:09:00,1.41169,1.41205,1.41169,1.41196,158600000.0
2006-05-09 14:10:00,1.41205,1.41214,1.41188,1.41199,257700000.0
2006-05-09 14:11:00,1.41194,1.41199,1.41155,1.41183,112700001.0
2006-05-09 14:12:00,1.41174,1.4118,1.41144,1.41159,268400001.0
2006-05-09 14:13:00,1.41145,1.41145,1.4107,1.41098,200200001.0
2006-05-09 14:14:00,1.41089,1.41105,1.41078,1.41099,213500001.0
2006-05-09 14:15:00,1.41085,1.41109,1.41071,1.41085,399200002.0
2006-05-09 14:16:00,1.41091,1.41118,1.41077,1.41087,217800001.0
2006-05-09 14:17:00,1.41091,1.41119,1.41066,1.41094,660900001.0
2006-05-09 14:18:00,1.41072,1.41077,1.41032,1.41051,391400001.0
2006-05-09 14:19:00,1.41039,1.41061,1.41023,1.41051,425100000.0
2006-05-09 14:20:00,1.41053,1.41067,1.40962,1.40964,198800001.0
2006-05-09 14:21:00,1.40948,1.4096,1.40879,1.40888,406400000.0
2006-05-09 14:22:00,1.40898,1.40912,1.40855,1.40867,645700002.0
2006-05-09 14:23:00,1.40882,1.40882,1.40831,1.4086,153200000.0
2006-05-09 14:24:00,1.40865,1.40913,1.40865,1.40876,475500000.0
2006-05-09 14:25:00,1.40877,1.40898,1.40857,1.40875,519500001.0
2006-05-09 14:26:00,1.40871,1.40878,1.40846,1.40851,610900002.0
2006-05-09 14:27:00,1.40857,1.40873,1.40829,1.40873,389200001.0
2006-05-09 14:28:00,1.40895,1.40898,1.40808,1.40844,58800000.0
2006-05-09 14:29:00,1.4084,1.40851,1.40824,1.40846,29600000.0
2006-05-09 14:30:00,1.40871,1.40889,1.40828,1.40889,33800000.0
2006-05-09 14:31:00,1.40859,1.40876,1.40857,1.40859,33000000.0
2006-05-09 14:32:00,1.4086,1.4086,1.40817,1.40832,30800000.0
2006-05-09 14:33:00,1.40828,1.40852,1.40806,1.40847,40600000.0
2006-05-09 14:34:00,1.40836,1.40856,1.40825,1.40854,35000000.0
2006-05-09 14:35:00,1.4086,1.4086,1.40835,1.40845,31100000.0
2006-05-09 14:36:00,1.4085,1.40852,1.40797,1.40797,43200000.0
2006-05-09 14:37:00,1.40854,1.40854,1.40833,1.40849,33700000.0
2006-05-09 14:38:00,1.40862,1.40882,1.4085,1.40866,35400000.0
2006-05-09 14:39:00,1.40857,1.40887,1.40831,1.40874,42200000.0
2006-05-09 14:40:00,1.40864,1.40864,1.40812,1.40822,25200000.0
2006-05-09 14:41:00,1.40828,1.40851,1.40826,1.40845,42000000.0
2006-05-09 14:42:00,1.40845,1.40893,1.40842,1.40842,52200001.0
2006-05-09 14:43:00,1.40897,1.40911,1.40888,1.40895,48100000.0
2006-05-09 14:44:00,1.40915,1.40942,1.40915,1.40933,48800000.0
2006-05-09 14:45:00,1.40922,1.40944,1.4091,1.4092,61600000.0
2006-05-09 14:46:00,1.40928,1.40928,1.40907,1.40908,38500000.0
2006-05-09 14:47:00,1.40915,1.40924,1.409,1.40919,43200000.0
2006-05-09 14:48:00,1.40914,1.40917,1.40895,1.40915,46000000.0
2006-05-09 14:49:00,1.40904,1.40922,1.40894,1.40897,51600000.0
2006-05-09 14:50:00,1.40879,1.40896,1.4087,1.40896,33600000.0
2006-05-09 14:51:00,1.40896,1.40906,1.40883,1.40891,40700000.0
2006-05-09 14:52:00,1.40885,1.40904,1.40881,1.40901,39600001.0
2006-05-09 14:53:00,1.40899,1.409,1.40867,1.40877,23600000.0
2006-05-09 14:54:00,1.40896,1.4091,1.40849,1.40849,58400001.0
2006-05-09 14:55:00,1.40872,1.40882,1.40849,1.40849,42000000.0
2006-05-09 14:56:00,1.40872,1.40873,1.40848,1.40856,24400000.0
2006-05-09 14:57:00,1.4086,1.4086,1.40738,1.40738,40000000.0
2006-05-09 14:58:00,1.40707,1.40744,1.40693,1.40693,41000000.0
2006-05-09 14:59:00,1.40712,1.40728,1.40672,1.40712,44800000.0
2006-05-09 15:00:00,1.4072,1.4072,1.40639,1.40646,62500000.0
2006-05-09 15:01:00,1.40669,1.40678,1.40633,1.4064,30200000.0
2006-05-09 15:02:00,1.4065,1.40667,1.40644,1.40667,47100000.0
2006-05-09 15:03:00,1.40674,1.40681,1.40589,1.40611,48200000.0
2006-05-09 15:04:00,1.40634,1.40664,1.4062,1.40661,32200000.0
2006-05-09 15:05:00,1.40632,1.40638,1.40592,1.40592,37400000.0
2006-05-09 15:06:00,1.40583,1.40597,1.40553,1.40597,63000000.0
2006-05-09 15:07:00,1.40632,1.40671,1.4063,1.40635,57600000.0
2006-05-09 15:08:00,1.4063,1.40678,1.40613,1.40678,42700000.0
2006-05-09 15:09:00,1.40674,1.40689,1.40621,1.40649,36000000.0
2006-05-09 15:10:00,1.40655,1.4069,1.40641,1.40672,40600000.0
2006-05-09 15:11:00,1.40663,1.40702,1.40654,1.40686,35300000.0
2006-05-09 15:12:00,1.4067,1.40698,1.4067,1.40684,32600000.0
2006-05-09 15:13:00,1.40689,1.40689,1.40657,1.4067,30200000.0
2006-05-09 15:14:00,1.40662,1.4068,1.40662,1.40664,24400000.0
2006-05-09 15:15:00,1.40666,1.40683,1.4063,1.40668,48600000.0
2006-05-09 15:16:00,1.40653,1.40709,1.40653,1.40709,25200000.0
2006-05-09 15:17:00,1.40704,1.40704,1.40673,1.4069,37400000.0
2006-05-09 15:18:00,1.40681,1.40735,1.40681,1.40735,31000000.0
2006-05-09 15:19:00,1.40727,1.40727,1.40682,1.40682,33700000.0
2006-05-09 15:20:00,1.40668,1.40696,1.40668,1.40686,23400000.0
2006-05-09 15:21:00,1.40677,1.40721,1.40669,1.40721,24600000.0
2006-05-09 15:22:00,1.40698,1.40699,1.40667,1.40682,38900000.0
2006-05-09 15:23:00,1.40691,1.40691,1.40663,1.40687,23200000.0
2006-05-09 15:24:00,1.40682,1.40682,1.40658,1.40663,24600000.0
2006-05-09 15:25:00,1.40656,1.4068,1.40651,1.40656,38600000.0
2006-05-09 15:26:00,1.40684,1.40733,1.40684,1.40727,36100000.0
2006-05-09 15:27:00,1.40711,1.40747,1.40707,1.40727,39800000.0
2006-05-09 15:28:00,1.40734,1.4074,1.40704,1.40712,38200001.0
2006-05-09 15:29:00,1.40674,1.40674,1.40633,1.40633,32800000.0
2006-05-09 15:30:00,1.40616,1.40624,1.40592,1.40613,41600000.0
2006-05-09 15:31:00,1.40633,1.40708,1.40633,1.40702,39800000.0
2006-05-09 15:32:00,1.40701,1.40707,1.40679,1.407,38800000.0
2006-05-09 15:33:00,1.40697,1.40697,1.40645,1.40677,45000000.0
2006-05-09 15:34:00,1.40658,1.40677,1.40645,1.4065,41000000.0
2006-05-09 15:35:00,1.40643,1.40657,1.40629,1.40633,27600000.0
2006-05-09 15:36:00,1.40682,1.40712,1.40682,1.40684,46600000.0
2006-05-09 15:37:00,1.40711,1.40724,1.4068,1.40724,44200001.0
2006-05-09 15:38:00,1.40711,1.40727,1.407,1.40727,45600000.0
2006-05-09 15:39:00,1.40777,1.40777,1.40707,1.40709,32600000.0
2006-05-09 15:40:00,1.40732,1.40736,1.4068,1.4068,33200000.0
2006-05-09 15:41:00,1.4069,1.40711,1.40677,1.40711,19400000.0
2006-05-09 15:42:00,1.407,1.40724,1.407,1.40724,29200000.0
2006-05-09 15:43:00,1.40696,1.40747,1.40696,1.40726,58200001.0
2006-05-09 15:44:00,1.40722,1.40729,1.40688,1.40721,34400000.0
2006-05-09 15:45:00,1.40707,1.40724,1.40691,1.40717,48700000.0
2006-05-09 15:46:00,1.40716,1.40716,1.40696,1.40698,45200000.0
2006-05-09 15:47:00,1.40696,1.40726,1.4069,1.40726,40700000.0
2006-05-09 15:48:00,1.40719,1.40729,1.40699,1.40723,38900000.0
2006-05-09 15:49:00,1.40726,1.40746,1.40713,1.40745,44000000.0
2006-05-09 15:50:00,1.40732,1.40752,1.40732,1.40739,25800000.0
2006-05-09 15:51:00,1.40714,1.40726,1.40698,1.40711,35200000.0
2006-05-09 15:52:00,1.40694,1.40727,1.40688,1.40701,37800000.0
2006-05-09 15:53:00,1.40695,1.40708,1.40689,1.40703,47400000.0
2006-05-09 15:54:00,1.40664,1.40664,1.40552,1.40567,34400000.0
2006-05-09 15:55:00,1.40575,1.40578,1.40544,1.40568,88200002.0
2006-05-09 15:56:00,1.40562,1.40562,1.40484,1.40518,37600000.0
2006-05-09 15:57:00,1.40488,1.40554,1.40488,1.40539,20600000.0
2006-05-09 15:58:00,1.40549,1.40585,1.40535,1.40584,46000000.0
2006-05-09 15:59:00,1.40555,1.40555,1.40518,1.40518,32200000.0
2006-05-09 16:00:00,1.40549,1.40599,1.40549,1.40569,31600000.0
2006-05-09 16:01:00,1.40558,1.40636,1.40555,1.40625,24400000.0
2006-05-09 16:02:00,1.40628,1.40628,1.40589,1.40627,40200000.0
2006-05-09 16:03:00,1.40617,1.40672,1.40617,1.40622,36600000.0
2006-05-09 16:04:00,1.40599,1.40645,1.40599,1.40623,33200000.0
2006-05-09 16:05:00,1.40634,1.40656,1.40625,1.4065,20700000.0
2006-05-09 16:06:00,1.40679,1.40703,1.40648,1.40683,29400000.0
2006-05-09 16:07:00,1.40668,1.40712,1.40668,1.40696,37400000.0
2006-05-09 16:08:00,1.40692,1.40741,1.40685,1.40732,40300000.0
2006-05-09 16:09:00,1.40718,1.40723,1.40687,1.4071,42900000.0
2006-05-09 16:10:00,1.40713,1.40731,1.40699,1.4073,39000000.0
2006-05-09 16:11:00,1.4069,1.40748,1.4069,1.40745,24800000.0
2006-05-09 16:12:00,1.40732,1.40739,1.40714,1.40723,39000000.0
2006-05-09 16:13:00,1.40697,1.40721,1.40687,1.40721,22200000.0
2006-05-09 16:14:00,1.40713,1.40737,1.40698,1.40737,44600000.0
2006-05-09 16:15:00,1.4071,1.40744,1.40705,1.40744,21800000.0
2006-05-09 16:16:00,1.40772,1.40791,1.40736,1.40747,34200000.0
2006-05-09 16:17:00,1.40758,1.40798,1.40758,1.40786,20600000.0
2006-05-09 16:18:00,1.40804,1.40821,1.40788,1.40821,38000000.0
2006-05-09 16:19:00,1.4086,1.40863,1.40831,1.40847,37900000.0
2006-05-09 16:20:00,1.40852,1.4088,1.40842,1.40859,52500000.0
2006-05-09 16:21:00,1.40843,1.40843,1.40806,1.40833,43200000.0
2006-05-09 16:22:00,1.40838,1.40847,1.40793,1.40802,77900001.0
2006-05-09 16:23:00,1.40803,1.40826,1.40787,1.40826,42100000.0
2006-05-09 16:24:00,1.408,1.408,1.40745,1.40745,30600000.0
2006-05-09 16:25:00,1.40748,1.40791,1.40708,1.40766,34000000.0
2006-05-09 16:26:00,1.40754,1.40771,1.40731,1.40731,46600000.0
2006-05-09 16:27:00,1.40744,1.40774,1.40744,1.40757,38600000.0
2006-05-09 16:28:00,1.40792,1.40808,1.4077,1.40777,41800000.0
2006-05-09 16:29:00,1.40757,1.40793,1.40715,1.40737,44400001.0
2006-05-09 16:30:00,1.40684,1.40736,1.40659,1.40676,63400000.0
2006-05-09 16:31:00,1.40673,1.40693,1.40673,1.4068,43100000.0
2006-05-09 16:32:00,1.40697,1.4071,1.40654,1.4068,30200000.0
2006-05-09 16:33:00,1.40679,1.40685,1.4063,1.4063,27600000.0
2006-05-09 16:34:00,1.40588,1.40588,1.40503,1.40554,63500000.0
2006-05-09 16:35:00,1.4057,1.40656,1.4057,1.40656,31600000.0
2006-05-09 16:36:00,1.40581,1.40605,1.40487,1.40487,29200000.0
2006-05-09 16:37:00,1.40435,1.40567,1.40411,1.40533,51600000.0
2006-05-09 16:38:00,1.40511,1.4061,1.40511,1.40551,76000000.0
2006-05-09 16:39:00,1.4054,1.40687,1.40524,1.40687,25800000.0
2006-05-09 16:40:00,1.4068,1.40702,1.40652,1.40673,24800000.0
2006-05-09 16:41:00,1.40594,1.40679,1.40594,1.40659,28400000.0
2006-05-09 16:42:00,1.40659,1.40666,1.40626,1.40638,27600000.0
2006-05-09 16:43:00,1.40643,1.40652,1.4062,1.40651,42000000.0
2006-05-09 16:44:00,1.40668,1.40679,1.40591,1.40619,49200000.0
2006-05-09 16:45:00,1.40587,1.40655,1.40587,1.40644,44600000.0
2006-05-09 16:46:00,1.40655,1.40669,1.40619,1.40647,41700000.0
2006-05-09 16:47:00,1.40652,1.40678,1.40649,1.40663,37000000.0
2006-05-09 16:48:00,1.40657,1.40676,1.40593,1.40669,23200000.0
2006-05-09 16:49:00,1.40658,1.40685,1.40624,1.40685,37100000.0
2006-05-09 16:50:00,1.40688,1.40692,1.4067,1.4067,29000000.0
2006-05-09 16:51:00,1.4067,1.40702,1.40661,1.407,25200000.0
2006-05-09 16:52:00,1.40685,1.40685,1.40653,1.40674,42600000.0
2006-05-09 16:53:00,1.4068,1.40689,1.40657,1.40689,41800000.0
2006-05-09 16:54:00,1.40663,1.4068,1.40655,1.40666,56000001.0
2006-05-09 16:55:00,1.40669,1.40671,1.40638,1.40652,26800000.0
2006-05-09 16:56:00,1.4064,1.40641,1.40628,1.4064,40200000.0
2006-05-09 16:57:00,1.40635,1.40638,1.40605,1.40608,22200000.0
2006-05-09 16:58:00,1.40593,1.40615,1.40585,1.40604,27600000.0
2006-05-09 16:59:00,1.40631,1.40633,1.40553,1.40553,32600000.0
2006-05-09 17:00:00,1.4047,1.40525,1.4047,1.40525,54100000.0
2006-05-09 17:01:00,1.4051,1.40525,1.40479,1.40513,57400002.0
2006-05-09 17:02:00,1.40511,1.40525,1.40497,1.40498,20800000.0
2006-05-09 17:03:00,1.40516,1.40543,1.40502,1.40543,39600000.0
2006-05-09 17:04:00,1.4057,1.40586,1.40506,1.40523,36500000.0
2006-05-09 17:05:00,1.40518,1.40579,1.40497,1.40579,19800000.0
2006-05-09 17:06:00,1.40577,1.40582,1.40321,1.40335,35200000.0
2006-05-09 17:07:00,1.40351,1.40374,1.40309,1.40337,48600001.0
2006-05-09 17:08:00,1.40332,1.40365,1.4033,1.40345,39800000.0
2006-05-09 17:09:00,1.40357,1.40379,1.40345,1.40377,54400000.0
2006-05-09 17:10:00,1.40368,1.4039,1.40326,1.4033,28200000.0
2006-05-09 17:11:00,1.40334,1.40372,1.40327,1.40372,26800000.0
2006-05-09 17:12:00,1.40371,1.40396,1.40371,1.40389,57700001.0
2006-05-09 17:13:00,1.40378,1.40405,1.40378,1.40405,42000000.0
2006-05-09 17:14:00,1.40361,1.40412,1.40361,1.40383,55700000.0
2006-05-09 17:15:00,1.40413,1.40413,1.40386,1.40394,23100000.0
2006-05-09 17:16:00,1.40381,1.40461,1.40378,1.40458,38700000.0
2006-05-09 17:17:00,1.40458,1.40483,1.40438,1.40469,54200000.0
2006-05-09 17:18:00,1.40463,1.40466,1.40439,1.40466,44800000.0
2006-05-09 17:19:00,1.40451,1.40468,1.40443,1.4046,36300000.0
2006-05-09 17:20:00,1.40469,1.40469,1.40416,1.40432,42200001.0
2006-05-09 17:21:00,1.40459,1.40467,1.40411,1.40411,46600001.0
2006-05-09 17:22:00,1.40361,1.40391,1.40361,1.40378,45700000.0
2006-05-09 17:23:00,1.40341,1.40377,1.40328,1.4034,22000000.0
2006-05-09 17:24:00,1.40336,1.40379,1.40328,1.40379,37900000.0
2006-05-09 17:25:00,1.40378,1.40381,1.40344,1.4035,37900000.0
2006-05-09 17:26:00,1.40341,1.40371,1.40341,1.40364,59600001.0
2006-05-09 17:27:00,1.40393,1.404,1.40354,1.40354,22800000.0
2006-05-09 17:28:00,1.40383,1.40383,1.40346,1.40349,60000001.0
2006-05-09 17:29:00,1.40361,1.40376,1.40329,1.4037,46400000.0
2006-05-09 17:30:00,1.40376,1.40382,1.40322,1.40382,51800000.0
2006-05-09 17:31:00,1.40351,1.40405,1.40338,1.40385,36300000.0
2006-05-09 17:32:00,1.40381,1.40411,1.40369,1.40391,29900000.0
2006-05-09 17:33:00,1.40407,1.40423,1.40405,1.40405,45800000.0
2006-05-09 17:34:00,1.40405,1.40419,1.40379,1.4041,40000000.0
2006-05-09 17:35:00,1.40425,1.40432,1.40405,1.40421,47800000.0
2006-05-09 17:36:00,1.40423,1.40428,1.40407,1.40423,49300000.0
2006-05-09 17:37:00,1.4042,1.40444,1.40382,1.40432,30600000.0
2006-05-09 17:38:00,1.40408,1.40424,1.40021,1.40021,48000000.0
2006-05-09 17:39:00,1.40049,1.40094,1.4002,1.40094,39800000.0
2006-05-09 17:40:00,1.40132,1.40173,1.40132,1.40143,25200000.0
2006-05-09 17:41:00,1.40156,1.40156,1.40117,1.40128,41800000.0
2006-05-09 17:42:00,1.40127,1.40158,1.40087,1.40158,22800000.0
2006-05-09 17:43:00,1.40173,1.40175,1.40142,1.40145,51800000.0
2006-05-09 17:44:00,1.40126,1.40166,1.40119,1.4014,41000000.0
2006-05-09 17:45:00,1.40152,1.40159,1.40134,1.40156,32600000.0
2006-05-09 17:46:00,1.4017,1.40184,1.40163,1.40184,52200000.0
2006-05-09 17:47:00,1.40191,1.40244,1.40191,1.40204,42600000.0
2006-05-09 17:48:00,1.40198,1.40225,1.40182,1.40203,27200000.0
2006-05-09 17:49:00,1.40202,1.40202,1.40147,1.40183,38200000.0
2006-05-09 17:50:00,1.40205,1.4026,1.40205,1.4026,24400000.0
2006-05-09 17:51:00,1.40254,1.4028,1.40242,1.40266,40000000.0
2006-05-09 17:52:00,1.403,1.40353,1.403,1.40344,22400000.0
2006-05-09 17:53:00,1.4032,1.40357,1.4032,1.40349,32800000.0
2006-05-09 17:54:00,1.4032,1.40345,1.4028,1.40319,34800000.0
2006-05-09 17:55:00,1.40337,1.40385,1.40311,1.4038,32200000.0
2006-05-09 17:56:00,1.40363,1.4038,1.40348,1.40348,21000000.0
2006-05-09 17:57:00,1.40345,1.40366,1.40337,1.40363,43300000.0
2006-05-09 17:58:00,1.40366,1.40428,1.40349,1.40428,68200000.0
2006-05-09 17:59:00,1.40406,1.40439,1.40402,1.4043,53100000.0
2006-05-09 18:00:00,1.4046,1.40473,1.40443,1.40455,64400002.0
2006-05-09 18:01:00,1.40469,1.40476,1.40434,1.40438,41000000.0
2006-05-09 18:02:00,1.40434,1.40464,1.4043,1.4043,51200000.0
2006-05-09 18:03:00,1.40401,1.40444,1.40396,1.40401,23000000.0
2006-05-09 18:04:00,1.4044,1.40461,1.40432,1.40448,37400000.0
2006-05-09 18:05:00,1.40472,1.40472,1.40449,1.40449,28000000.0
2006-05-09 18:06:00,1.40426,1.40444,1.40405,1.40405,32100000.0
2006-05-09 18:07:00,1.40417,1.40434,1.40377,1.40377,34000000.0
2006-05-09 18:08:00,1.40362,1.40393,1.40352,1.40354,45900000.0
2006-05-09 18:09:00,1.40354,1.40373,1.40335,1.4036,43200001.0
2006-05-09 18:10:00,1.4036,1.40386,1.40352,1.40372,30200000.0
2006-05-09 18:11:00,1.40387,1.40416,1.40374,1.40386,61400000.0
2006-05-09 18:12:00,1.40385,1.40392,1.40375,1.40375,33400000.0
2006-05-09 18:13:00,1.40378,1.40392,1.40365,1.40387,39600000.0
2006-05-09 18:14:00,1.4033,1.404,1.4033,1.40399,23400000.0
2006-05-09 18:15:00,1.4038,1.40413,1.40378,1.40399,33800000.0
2006-05-09 18:16:00,1.40395,1.4042,1.40395,1.40405,28800000.0
2006-05-09 18:17:00,1.40411,1.40413,1.40388,1.40388,41800000.0
2006-05-09 18:18:00,1.40402,1.40414,1.40387,1.40407,40000000.0
2006-05-09 18:19:00,1.40413,1.40413,1.40391,1.404,32800000.0
2006-05-09 18:20:00,1.40381,1.40426,1.40381,1.40405,41000000.0
2006-05-09 18:21:00,1.40426,1.40445,1.40412,1.40437,43400000.0
2006-05-09 18:22:00,1.40446,1.40465,1.40442,1.40446,45600000.0
2006-05-09 18:23:00,1.40435,1.40456,1.40435,1.40444,39800000.0
2006-05-09 18:24:00,1.40435,1.40447,1.40427,1.40441,35500000.0
2006-05-09 18:25:00,1.40465,1.40475,1.40447,1.4046,47800001.0
2006-05-09 18:26:00,1.40476,1.40481,1.4047,1.40471,23000000.0
2006-05-09 18:27:00,1.40469,1.40491,1.40452,1.40483,34800000.0
2006-05-09 18:28:00,1.40481,1.40511,1.40481,1.40492,42900000.0
2006-05-09 18:29:00,1.4049,1.40508,1.40481,1.40497,27000000.0
2006-05-09 18:30:00,1.40507,1.40519,1.405,1.40508,42200000.0
2006-05-09 18:31:00,1.40506,1.40513,1.40494,1.40509,30200000.0
2006-05-09 18:32:00,1.40516,1.40532,1.40507,1.40532,31800000.0
2006-05-09 18:33:00,1.4054,1.4054,1.40508,1.40532,39400000.0
2006-05-09 18:34:00,1.40543,1.40546,1.40524,1.40525,25600000.0
2006-05-09 18:35:00,1.40534,1.4055,1.40516,1.4055,51200001.0
2006-05-09 18:36:00,1.40533,1.40551,1.40528,1.40539,60900001.0
2006-05-09 18:37:00,1.4055,1.40554,1.40533,1.40546,30800000.0
2006-05-09 18:38:00,1.4053,1.40553,1.40517,1.40553,35900000.0
2006-05-09 18:39:00,1.40537,1.40571,1.40537,1.40571,18000000.0
2006-05-09 18:40:00,1.40571,1.40582,1.40555,1.40559,18400000.0
2006-05-09 18:41:00,1.40556,1.40575,1.40556,1.40567,34000000.0
2006-05-09 18:42:00,1.40552,1.40557,1.40527,1.40557,63600000.0
2006-05-09 18:43:00,1.40548,1.4058,1.40545,1.4056,46100000.0
2006-05-09 18:44:00,1.40569,1.4057,1.40553,1.40553,16800000.0
2006-05-09 18:45:00,1.40563,1.40563,1.40521,1.40521,50200001.0
2006-05-09 18:46:00,1.40541,1.40543,1.40518,1.40518,19800000.0
2006-05-09 18:47:00,1.40542,1.40542,1.40509,1.40509,24600000.0
2006-05-09 18:48:00,1.40505,1.40525,1.40495,1.40517,47000000.0
2006-05-09 18:49:00,1.4051,1.4051,1.40463,1.40481,26600000.0
2006-05-09 18:50:00,1.40493,1.40497,1.40466,1.40488,45000000.0
2006-05-09 18:51:00,1.40475,1.40486,1.40466,1.40474,42100000.0
2006-05-09 18:52:00,1.40455,1.40485,1.40455,1.40464,50000000.0
2006-05-09 18:53:00,1.40469,1.40482,1.40466,1.40471,41100000.0
2006-05-09 18:54:00,1.40476,1.40485,1.40443,1.40485,25800000.0
2006-05-09 18:55:00,1.40469,1.40488,1.40469,1.40488,47400000.0
2006-05-09 18:56:00,1.40472,1.40518,1.40472,1.40477,41400000.0
2006-05-09 18:57:00,1.40512,1.40513,1.40505,1.40505,28400000.0
2006-05-09 18:58:00,1.40501,1.40503,1.40477,1.40478,63900002.0
2006-05-09 18:59:00,1.4051,1.40538,1.40508,1.40533,42400000.0
2006-05-09 19:00:00,1.40542,1.40545,1.40515,1.40543,32000000.0
2006-05-09 19:01:00,1.40562,1.40568,1.4054,1.4055,37200000.0
2006-05-09 19:02:00,1.4054,1.4054,1.40513,1.40527,21800000.0
2006-05-09 19:03:00,1.40507,1.40518,1.40489,1.40502,43600000.0
2006-05-09 19:04:00,1.40495,1.40509,1.40472,1.40492,56900000.0
2006-05-09 19:05:00,1.40476,1.40476,1.40443,1.40447,29800000.0
2006-05-09 19:06:00,1.40451,1.40455,1.4044,1.40455,28600000.0
2006-05-09 19:07:00,1.4045,1.40473,1.40434,1.40473,49600000.0
2006-05-09 19:08:00,1.40453,1.40483,1.40453,1.40467,37400000.0
2006-05-09 19:09:00,1.40474,1.40481,1.40463,1.40464,35400000.0
2006-05-09 19:10:00,1.40484,1.40509,1.40461,1.40461,42200000.0
2006-05-09 19:11:00,1.40496,1.40516,1.40488,1.40507,34000000.0
2006-05-09 19:12:00,1.40456,1.40488,1.40456,1.40484,17200000.0
2006-05-09 19:13:00,1.40473,1.40488,1.40464,1.40488,39400000.0
2006-05-09 19:14:00,1.4046,1.40492,1.40452,1.40492,47900000.0
2006-05-09 19:15:00,1.40482,1.40484,1.40454,1.40482,32800000.0
2006-05-09 19:16:00,1.40458,1.40495,1.40458,1.40471,55500000.0
2006-05-09 19:17:00,1.40457,1.40457,1.40429,1.40438,61300001.0
2006-05-09 19:18:00,1.40443,1.4045,1.40432,1.40446,37400000.0
2006-05-09 19:19:00,1.40464,1.40472,1.40428,1.4047,49000000.0
2006-05-09 19:20:00,1.40482,1.40506,1.40466,1.40496,33800000.0
2006-05-09 19:21:00,1.40482,1.40506,1.40482,1.40506,42400001.0
2006-05-09 19:22:00,1.40522,1.40532,1.40507,1.40523,22800000.0
2006-05-09 19:23:00,1.40494,1.40514,1.40472,1.40513,51900000.0
2006-05-09 19:24:00,1.40508,1.40508,1.40481,1.405,48000000.0
2006-05-09 19:25:00,1.40504,1.4051,1.40483,1.4051,35000000.0
2006-05-09 19:26:00,1.40495,1.40525,1.40479,1.40505,38800001.0
2006-05-09 19:27:00,1.40511,1.40545,1.40511,1.40545,28600000.0
2006-05-09 19:28:00,1.40527,1.40552,1.40526,1.40542,38600000.0
2006-05-09 19:29:00,1.40489,1.40514,1.40462,1.40514,23200000.0
2006-05-09 19:30:00,1.40526,1.40529,1.40498,1.40498,98000002.0
2006-05-09 19:31:00,1.40505,1.40509,1.40494,1.40509,54100000.0
2006-05-09 19:32:00,1.40506,1.40526,1.40503,1.40516,48400000.0
2006-05-09 19:33:00,1.40526,1.4053,1.40439,1.40457,51300001.0
2006-05-09 19:34:00,1.40446,1.40452,1.40423,1.40438,25400000.0
2006-05-09 19:35:00,1.40436,1.40445,1.40397,1.40445,42600000.0
2006-05-09 19:36:00,1.4043,1.40454,1.40416,1.40416,18400000.0
2006-05-09 19:37:00,1.40419,1.40419,1.40384,1.40384,43200000.0
2006-05-09 19:38:00,1.40383,1.40438,1.40383,1.40423,28400000.0
2006-05-09 19:39:00,1.4045,1.40468,1.40434,1.40465,36400000.0
2006-05-09 19:40:00,1.40471,1.40486,1.40462,1.40486,34600000.0
2006-05-09 19:41:00,1.40474,1.40493,1.40467,1.40486,45300000.0
2006-05-09 19:42:00,1.40467,1.40492,1.40451,1.40492,39000000.0
2006-05-09 19:43:00,1.40474,1.40474,1.4043,1.40471,18000000.0
2006-05-09 19:44:00,1.40466,1.40467,1.40435,1.40455,39800000.0
2006-05-09 19:45:00,1.40431,1.40438,1.40426,1.40431,42400000.0
2006-05-09 19:46:00,1.40431,1.40441,1.40393,1.40393,38800000.0
2006-05-09 19:47:00,1.40418,1.40432,1.40398,1.40432,34700000.0
2006-05-09 19:48:00,1.40434,1.40434,1.40391,1.40391,38600000.0
2006-05-09 19:49:00,1.40372,1.40374,1.403,1.403,23200000.0
2006-05-09 19:50:00,1.4032,1.40328,1.40301,1.40322,42000000.0
2006-05-09 19:51:00,1.4033,1.40347,1.40314,1.40319,68400001.0
2006-05-09 19:52:00,1.40311,1.40342,1.40306,1.4032,21600000.0
2006-05-09 19:53:00,1.40323,1.40334,1.40309,1.40326,44900000.0
2006-05-09 19:54:00,1.40331,1.40344,1.40331,1.40331,20200000.0
2006-05-09 19:55:00,1.40324,1.40353,1.40324,1.40353,30000000.0
2006-05-09 19:56:00,1.4036,1.40366,1.40334,1.40348,30400000.0
2006-05-09 19:57:00,1.40345,1.40345,1.40309,1.40323,26900000.0
2006-05-09 19:58:00,1.40324,1.4036,1.40324,1.40354,26100000.0
2006-05-09 19:59:00,1.40368,1.40376,1.4035,1.4035,40200000.0
2006-05-09 20:00:00,1.40349,1.40382,1.4034,1.4034,43800000.0
2006-05-09 20:01:00,1.40382,1.40405,1.40381,1.40381,44200000.0
2006-05-09 20:02:00,1.40381,1.40381,1.40355,1.40365,35600000.0
2006-05-09 20:03:00,1.40379,1.40381,1.40358,1.40373,38400001.0
2006-05-09 20:04:00,1.40371,1.40378,1.40342,1.40364,52800000.0
2006-05-09 20:05:00,1.40371,1.40398,1.4037,1.40371,69400002.0
2006-05-09 20:06:00,1.40378,1.40391,1.40365,1.4037,43700000.0
2006-05-09 20:07:00,1.40362,1.40396,1.40353,1.40383,25400000.0
2006-05-09 20:08:00,1.40383,1.40392,1.4036,1.40379,23200000.0
2006-05-09 20:09:00,1.40379,1.40382,1.40373,1.40382,25200000.0
2006-05-09 20:10:00,1.40348,1.40392,1.40348,1.40392,47400000.0
2006-05-09 20:11:00,1.40404,1.4041,1.40383,1.40385,31600000.0
2006-05-09 20:12:00,1.40377,1.40377,1.40318,1.40365,49100000.0
2006-05-09 20:13:00,1.40374,1.40407,1.40365,1.40402,34400000.0
2006-05-09 20:14:00,1.40392,1.40403,1.4034,1.40397,36200000.0
2006-05-09 20:15:00,1.40414,1.4042,1.40394,1.4042,24200000.0
2006-05-09 20:16:00,1.40418,1.40436,1.40405,1.40405,55400000.0
2006-05-09 20:17:00,1.40393,1.40393,1.40349,1.40385,76500002.0
2006-05-09 20:18:00,1.40394,1.40396,1.4036,1.40364,36400000.0
2006-05-09 20:19:00,1.40384,1.40384,1.40342,1.40359,61300000.0
2006-05-09 20:20:00,1.40341,1.40341,1.40301,1.40332,37600000.0
2006-05-09 20:21:00,1.4032,1.40332,1.40319,1.40325,37400000.0
2006-05-09 20:22:00,1.40327,1.40332,1.4031,1.40322,34200000.0
2006-05-09 20:23:00,1.40322,1.40327,1.40295,1.40317,43000000.0
2006-05-09 20:24:00,1.4033,1.4033,1.40307,1.40308,39000000.0
2006-05-09 20:25:00,1.40328,1.40328,1.40292,1.40297,42200000.0
2006-05-09 20:26:00,1.40318,1.40318,1.40275,1.40312,28800000.0
2006-05-09 20:27:00,1.40322,1.40335,1.40283,1.40313,48900000.0
2006-05-09 20:28:00,1.40305,1.40338,1.403,1.40338,36400000.0
2006-05-09 20:29:00,1.40326,1.4033,1.40278,1.40313,23000000.0
2006-05-09 20:30:00,1.40311,1.40315,1.40296,1.40315,39500000.0
2006-05-09 20:31:00,1.40299,1.40311,1.40256,1.40311,46200000.0
2006-05-09 20:32:00,1.40298,1.40321,1.40271,1.40321,65400000.0
2006-05-09 20:33:00,1.40333,1.40333,1.40297,1.40307,53800000.0
2006-05-09 20:34:00,1.40294,1.40306,1.40274,1.40302,54200000.0
2006-05-09 20:35:00,1.403,1.40315,1.40294,1.40302,50800000.0
2006-05-09 20:36:00,1.40315,1.40343,1.40312,1.40316,60200000.0
2006-05-09 20:37:00,1.40318,1.40321,1.40291,1.40321,68200000.0
2006-05-09 20:38:00,1.40331,1.40331,1.40307,1.40321,29500000.0
2006-05-09 20:39:00,1.4031,1.40331,1.40295,1.40308,44600000.0
2006-05-09 20:40:00,1.40315,1.40338,1.40315,1.40323,43800000.0
2006-05-09 20:41:00,1.40329,1.40339,1.40306,1.40335,55000001.0
2006-05-09 20:42:00,1.40325,1.40336,1.40295,1.40334,51400000.0
2006-05-09 20:43:00,1.40319,1.40324,1.40275,1.40275,47400000.0
2006-05-09 20:44:00,1.40297,1.40313,1.40276,1.40297,49100000.0
2006-05-09 20:45:00,1.40283,1.40309,1.40283,1.40293,55000000.0
2006-05-09 20:46:00,1.40317,1.40317,1.40288,1.40289,43400000.0
2006-05-09 20:47:00,1.40292,1.40306,1.40261,1.40283,36000000.0
2006-05-09 20:48:00,1.40269,1.40285,1.40268,1.40273,33800000.0
2006-05-09 20:49:00,1.40268,1.40279,1.40268,1.40279,36500000.0
2006-05-09 20:50:00,1.40275,1.40282,1.4027,1.40282,26800000.0
2006-05-09 20:51:00,1.4027,1.40291,1.40269,1.40276,29400000.0
2006-05-09 20:52:00,1.40284,1.40312,1.40276,1.40303,18200000.0
2006-05-09 20:53:00,1.40286,1.40322,1.40286,1.40322,32800000.0
2006-05-09 20:54:00,1.40285,1.40316,1.40285,1.40312,58400000.0
2006-05-09 20:55:00,1.40323,1.40341,1.40312,1.40339,35600000.0
2006-05-09 20:56:00,1.40326,1.40337,1.40322,1.40328,30800000.0
2006-05-09 20:57:00,1.40328,1.40333,1.40318,1.40323,38700000.0
2006-05-09 20:58:00,1.4033,1.40337,1.40313,1.40318,37700000.0
2006-05-09 20:59:00,1.40297,1.4032,1.40286,1.40301,45600000.0
2006-05-09 21:00:00,1.40286,1.40301,1.40269,1.40288,30800000.0
2006-05-09 21:01:00,1.40289,1.40307,1.40247,1.40247,31500000.0
2006-05-09 21:02:00,1.40295,1.40315,1.4027,1.40311,63600001.0
2006-05-09 21:03:00,1.40295,1.40295,1.40275,1.40276,37400000.0
2006-05-09 21:04:00,1.4028,1.4029,1.4027,1.4029,37400000.0
2006-05-09 21:05:00,1.40276,1.4031,1.40276,1.40286,54500000.0
2006-05-09 21:06:00,1.4028,1.4028,1.40256,1.40266,42400000.0
2006-05-09 21:07:00,1.40271,1.40279,1.40257,1.40279,44400001.0
2006-05-09 21:08:00,1.40275,1.4029,1.40265,1.4029,22200000.0
2006-05-09 21:09:00,1.40299,1.40303,1.40283,1.40294,48800001.0
2006-05-09 21:10:00,1.40285,1.40291,1.40266,1.40276,30400000.0
2006-05-09 21:11:00,1.40283,1.40315,1.40263,1.40278,21400000.0
2006-05-09 21:12:00,1.40278,1.40302,1.40278,1.40285,51600000.0
2006-05-09 21:13:00,1.40283,1.40303,1.4028,1.40286,70000000.0
2006-05-09 21:14:00,1.4028,1.4031,1.40279,1.40286,33500000.0
2006-05-09 21:15:00,1.40278,1.40296,1.40278,1.40288,42400000.0
2006-05-09 21:16:00,1.40259,1.40291,1.40259,1.40283,35400000.0
2006-05-09 21:17:00,1.40269,1.40269,1.40227,1.40227,45100000.0
2006-05-09 21:18:00,1.40278,1.40278,1.40209,1.40237,56000001.0
2006-05-09 21:19:00,1.40241,1.40241,1.40222,1.40228,30400000.0
2006-05-09 21:20:00,1.40236,1.40251,1.40227,1.40237,45700000.0
2006-05-09 21:21:00,1.40238,1.40262,1.40238,1.40247,31800000.0
2006-05-09 21:22:00,1.40196,1.40242,1.40196,1.40231,39300000.0
2006-05-09 21:23:00,1.40245,1.40278,1.4022,1.4022,41800000.0
2006-05-09 21:24:00,1.40243,1.40272,1.4023,1.40241,54300001.0
2006-05-09 21:25:00,1.4024,1.40249,1.40203,1.40203,37400000.0
2006-05-09 21:26:00,1.40242,1.40266,1.4024,1.40242,33200000.0
2006-05-09 21:27:00,1.40247,1.40258,1.40241,1.40245,46400002.0
2006-05-09 21:28:00,1.40247,1.40265,1.40247,1.40265,21300000.0
2006-05-09 21:29:00,1.40277,1.40278,1.40263,1.40274,34800000.0
2006-05-09 21:30:00,1.40277,1.40277,1.40262,1.40265,27400000.0
2006-05-09 21:31:00,1.40269,1.40271,1.4025,1.40268,27000000.0
2006-05-09 21:32:00,1.40284,1.403,1.40274,1.40274,36800000.0
2006-05-09 21:33:00,1.40279,1.40295,1.40262,1.40274,24000000.0
2006-05-09 21:34:00,1.40281,1.40296,1.40281,1.40296,42600000.0
2006-05-09 21:35:00,1.40302,1.40309,1.40274,1.40305,37200000.0
2006-05-09 21:36:00,1.40307,1.40307,1.40265,1.40303,27800000.0
2006-05-09 21:37:00,1.40312,1.40329,1.40312,1.40329,44400000.0
2006-05-09 21:38:00,1.40329,1.40338,1.40317,1.40338,31200000.0
2006-05-09 21:39:00,1.40324,1.40348,1.40316,1.40322,32900000.0
2006-05-09 21:40:00,1.40306,1.40326,1.40306,1.40321,32800000.0
2006-05-09 21:41:00,1.40321,1.40339,1.40314,1.40331,46600001.0
2006-05-09 21:42:00,1.40332,1.40332,1.40295,1.40295,36500000.0
2006-05-09 21:43:00,1.40319,1.40322,1.40294,1.40322,31600000.0
2006-05-09 21:44:00,1.40318,1.40343,1.40309,1.40323,30200000.0
2006-05-09 21:45:00,1.40332,1.40339,1.40329,1.40332,23500000.0
2006-05-09 21:46:00,1.40335,1.40342,1.40309,1.40317,39800000.0
2006-05-09 21:47:00,1.40313,1.40352,1.40313,1.40332,21500000.0
2006-05-09 21:48:00,1.40341,1.40341,1.40303,1.40317,48400000.0
2006-05-09 21:49:00,1.40325,1.40339,1.40321,1.40339,25400000.0
2006-05-09 21:50:00,1.40345,1.40345,1.40309,1.40309,46800000.0
2006-05-09 21:51:00,1.40303,1.40319,1.40277,1.40286,45800000.0
2006-05-09 21:52:00,1.40275,1.40295,1.40268,1.40285,44400000.0
2006-05-09 21:53:00,1.40284,1.40294,1.40271,1.40271,41800000.0
2006-05-09 21:54:00,1.40267,1.40297,1.40267,1.40285,73600002.0
2006-05-09 21:55:00,1.40283,1.40288,1.40268,1.40285,39400000.0
2006-05-09 21:56:00,1.40278,1.40293,1.40269,1.40284,45900000.0
2006-05-09 21:57:00,1.40295,1.403,1.40251,1.40285,35000000.0
2006-05-09 21:58:00,1.40269,1.40269,1.40235,1.40235,23200000.0
2006-05-09 21:59:00,1.40238,1.40264,1.40226,1.40244,32600000.0
2006-05-09 22:00:00,1.40258,1.40281,1.40258,1.40266,45400000.0
2006-05-09 22:01:00,1.40245,1.40257,1.40236,1.40236,34900000.0
2006-05-09 22:02:00,1.40237,1.40246,1.40227,1.4023,38000000.0
2006-05-09 22:03:00,1.40239,1.40251,1.4022,1.40251,27200000.0
2006-05-09 22:04:00,1.40252,1.40258,1.40233,1.40248,31600000.0
2006-05-09 22:05:00,1.40267,1.40282,1.40256,1.40282,39300000.0
2006-05-09 22:06:00,1.40288,1.40288,1.40238,1.40265,73100000.0
2006-05-09 22:07:00,1.40259,1.40279,1.40251,1.40266,30200000.0
2006-05-09 22:08:00,1.40254,1.40306,1.40254,1.40289,22200000.0
2006-05-09 22:09:00,1.40274,1.403,1.40252,1.40284,26000000.0
2006-05-09 22:10:00,1.40282,1.40301,1.40273,1.40301,50800001.0
2006-05-09 22:11:00,1.4029,1.40305,1.40279,1.40281,28400000.0
2006-05-09 22:12:00,1.40292,1.40317,1.4028,1.4028,48800000.0
2006-05-09 22:13:00,1.40291,1.40313,1.40291,1.40301,34700000.0
2006-05-09 22:14:00,1.40275,1.40309,1.40275,1.40283,50500000.0
2006-05-09 22:15:00,1.40303,1.40318,1.40289,1.40302,36000000.0
2006-05-09 22:16:00,1.40305,1.40327,1.40299,1.40299,29400000.0
2006-05-09 22:17:00,1.40317,1.40317,1.40283,1.40286,25800000.0
2006-05-09 22:18:00,1.40288,1.40292,1.40277,1.40277,39200000.0
2006-05-09 22:19:00,1.40276,1.40296,1.40276,1.40276,29400000.0
2006-05-09 22:20:00,1.40289,1.40304,1.40276,1.40292,35200000.0
2006-05-09 22:21:00,1.4028,1.40302,1.4026,1.40285,45200000.0
2006-05-09 22:22:00,1.40311,1.40311,1.40276,1.40287,31600000.0
2006-05-09 22:23:00,1.40305,1.40311,1.40296,1.40296,40000000.0
2006-05-09 22:24:00,1.40307,1.40311,1.40271,1.40273,47400000.0
2006-05-09 22:25:00,1.40263,1.40276,1.40245,1.40259,35400000.0
2006-05-09 22:26:00,1.4024,1.40272,1.4024,1.40272,34100000.0
2006-05-09 22:27:00,1.40268,1.40281,1.40237,1.40258,43300000.0
2006-05-09 22:28:00,1.40233,1.40254,1.40225,1.40243,50600001.0
2006-05-09 22:29:00,1.4025,1.4025,1.40226,1.40243,28200000.0
2006-05-09 22:30:00,1.4024,1.40249,1.40222,1.40236,45200000.0
2006-05-09 22:31:00,1.4026,1.40288,1.40212,1.40263,46700001.0
2006-05-09 22:32:00,1.40247,1.40264,1.4024,1.40264,40400000.0
2006-05-09 22:33:00,1.40257,1.40273,1.40257,1.40273,53600001.0
2006-05-09 22:34:00,1.4027,1.4028,1.40245,1.4026,42000000.0
2006-05-09 22:35:00,1.40273,1.40276,1.40258,1.40264,29200000.0
2006-05-09 22:36:00,1.40278,1.40284,1.40218,1.40218,62900001.0
2006-05-09 22:37:00,1.4027,1.40277,1.40249,1.40265,47800000.0
2006-05-09 22:38:00,1.40249,1.40272,1.40249,1.40272,43400000.0
2006-05-09 22:39:00,1.40252,1.40253,1.40225,1.40238,37000001.0
2006-05-09 22:40:00,1.40253,1.40268,1.40227,1.40227,33400000.0
2006-05-09 22:41:00,1.40274,1.40276,1.40255,1.40276,34200000.0
2006-05-09 22:42:00,1.40288,1.40288,1.40265,1.40276,36800000.0
2006-05-09 22:43:00,1.40271,1.40296,1.40271,1.40292,26500000.0
2006-05-09 22:44:00,1.40283,1.40301,1.40283,1.40301,32600000.0
2006-05-09 22:45:00,1.40299,1.40318,1.40299,1.40318,20800000.0
2006-05-09 22:46:00,1.40313,1.40321,1.40301,1.40301,19600000.0
2006-05-09 22:47:00,1.40306,1.40306,1.40284,1.40295,28200000.0
2006-05-09 22:48:00,1.40279,1.4032,1.40279,1.40299,25800000.0
2006-05-09 22:49:00,1.40306,1.40332,1.40287,1.40321,23600000.0
2006-05-09 22:50:00,1.40304,1.40319,1.40285,1.40285,28800000.0
2006-05-09 22:51:00,1.40295,1.4032,1.40295,1.40316,42600000.0
2006-05-09 22:52:00,1.4031,1.40311,1.40283,1.40284,35400000.0
2006-05-09 22:53:00,1.40304,1.40319,1.40273,1.40317,28000000.0
2006-05-09 22:54:00,1.40314,1.4032,1.40295,1.40295,37000000.0
2006-05-09 22:55:00,1.40303,1.40303,1.40277,1.40279,26500000.0
2006-05-09 22:56:00,1.40302,1.40302,1.40276,1.40294,25600000.0
2006-05-09 22:57:00,1.40291,1.40291,1.40254,1.40254,42600000.0
2006-05-09 22:58:00,1.40272,1.40281,1.40264,1.40264,37200000.0
2006-05-09 22:59:00,1.40279,1.40282,1.40261,1.40271,37200000.0
2006-05-09 23:00:00,1.40263,1.40273,1.40245,1.40245,21800000.0
2006-05-09 23:01:00,1.4022,1.4022,1.4022,1.4022,58000002.0
2006-05-09 23:02:00,1.4023,1.4023,1.4018,1.4019,58000002.0
2006-05-09 23:03:00,1.4018,1.4019,1.4017,1.4017,58000002.0
2006-05-09 23:04:00,1.4018,1.4021,1.4018,1.4021,58000002.0
2006-05-09 23:06:00,1.4022,1.4022,1.4022,1.4022,58000002.0
2006-05-09 23:07:00,1.4021,1.4026,1.4019,1.4026,58000002.0
2006-05-09 23:08:00,1.403,1.403,1.403,1.403,58000002.0
2006-05-09 23:09:00,1.4031,1.4031,1.4028,1.4028,58000002.0
2006-05-09 23:11:00,1.4026,1.4026,1.4026,1.4026,58000002.0
2006-05-09 23:12:00,1.4029,1.4029,1.4029,1.4029,58000002.0
2006-05-09 23:13:00,1.4028,1.4028,1.4028,1.4028,58000002.0
2006-05-09 23:14:00,1.403,1.403,1.403,1.403,58000002.0
2006-05-09 23:15:00,1.4028,1.4028,1.4028,1.4028,58000002.0
2006-05-09 23:16:00,1.4027,1.4027,1.4027,1.4027,58000002.0
2006-05-09 23:17:00,1.4026,1.4026,1.4026,1.4026,58000002.0
2006-05-09 23:18:00,1.4025,1.4026,1.4025,1.4025,58000002.0
2006-05-09 23:19:00,1.4022,1.4024,1.4022,1.4022,58000002.0
2006-05-09 23:20:00,1.4021,1.4021,1.4021,1.4021,58000002.0
2006-05-09 23:21:00,1.402,1.402,1.402,1.402,58000002.0
2006-05-09 23:23:00,1.4019,1.4019,1.4019,1.4019,58000002.0
2006-05-09 23:24:00,1.4018,1.4018,1.4018,1.4018,58000002.0
2006-05-09 23:25:00,1.40252,1.40256,1.40231,1.40231,58000002.0
2006-05-09 23:26:00,1.40227,1.40257,1.40214,1.40257,37200001.0
2006-05-09 23:27:00,1.40218,1.40233,1.40202,1.40202,37600000.0
2006-05-09 23:28:00,1.40195,1.4023,1.40185,1.40185,45800001.0
2006-05-09 23:29:00,1.40204,1.40229,1.40187,1.40209,47200000.0
2006-05-09 23:30:00,1.40192,1.4022,1.40192,1.40203,32800000.0
2006-05-09 23:31:00,1.40185,1.40185,1.40099,1.40134,27000000.0
2006-05-09 23:32:00,1.40109,1.40147,1.40109,1.40131,33800000.0
2006-05-09 23:33:00,1.40122,1.40151,1.40122,1.4015,76400002.0
2006-05-09 23:34:00,1.40174,1.40187,1.40147,1.40154,32400000.0
2006-05-09 23:35:00,1.40185,1.40185,1.4016,1.4016,16200000.0
2006-05-09 23:36:00,1.40172,1.4018,1.40161,1.40161,38600000.0
2006-05-09 23:37:00,1.40162,1.40162,1.40142,1.4015,38000000.0
2006-05-09 23:38:00,1.40142,1.4015,1.40132,1.4015,33400000.0
2006-05-09 23:39:00,1.40135,1.40146,1.40129,1.40139,46900000.0
2006-05-09 23:40:00,1.40167,1.40167,1.40129,1.40129,40200000.0
2006-05-09 23:41:00,1.40137,1.40144,1.40096,1.40096,42400000.0
2006-05-09 23:42:00,1.40154,1.40189,1.40139,1.40189,24600000.0
2006-05-09 23:43:00,1.40182,1.40185,1.40131,1.40171,42400000.0
2006-05-09 23:44:00,1.40168,1.40168,1.4014,1.40146,47000000.0
2006-05-09 23:45:00,1.40132,1.40155,1.40113,1.40139,56300000.0
2006-05-09 23:46:00,1.40157,1.40157,1.40132,1.40147,30200000.0
2006-05-09 23:47:00,1.40159,1.40173,1.40147,1.40165,43500000.0
2006-05-09 23:48:00,1.40162,1.40169,1.40136,1.40155,45400000.0
2006-05-09 23:49:00,1.40167,1.40167,1.40126,1.40146,31800000.0
2006-05-09 23:50:00,1.40152,1.40168,1.40134,1.40157,39700000.0
2006-05-09 23:51:00,1.40179,1.40184,1.40154,1.40169,38600000.0
2006-05-09 23:52:00,1.40172,1.40172,1.40134,1.40164,22000000.0
2006-05-09 23:53:00,1.40184,1.40184,1.40154,1.40174,33600000.0
2006-05-09 23:54:00,1.40178,1.40187,1.40112,1.40112,31000000.0
2006-05-09 23:55:00,1.4015,1.40173,1.4015,1.40173,39800000.0
2006-05-09 23:56:00,1.40176,1.40181,1.40156,1.40164,22200000.0
2006-05-09 23:57:00,1.40178,1.40186,1.40173,1.40186,40000000.0
2006-05-09 23:58:00,1.40168,1.40183,1.40139,1.4018,39000000.0
2006-05-09 23:59:00,1.40183,1.40198,1.40166,1.40169,37200000.0
2006-05-10 00:00:00,1.40177,1.40196,1.40165,1.40171,52200000.0
2006-05-10 00:01:00,1.40189,1.40225,1.40189,1.40225,42200000.0
2006-05-10 00:02:00,1.40227,1.40245,1.40184,1.40212,37000000.0
2006-05-10 00:03:00,1.40204,1.40243,1.40204,1.40243,38600000.0
2006-05-10 00:04:00,1.4023,1.40241,1.4023,1.40238,35000000.0
2006-05-10 00:05:00,1.40244,1.40248,1.4022,1.4022,32200000.0
2006-05-10 00:06:00,1.40223,1.40224,1.40201,1.40216,28700000.0
2006-05-10 00:07:00,1.40206,1.40217,1.40191,1.402,48300000.0
2006-05-10 00:08:00,1.40192,1.40197,1.40174,1.40194,34800000.0
2006-05-10 00:09:00,1.40181,1.40207,1.40174,1.40202,40400000.0
2006-05-10 00:10:00,1.40216,1.40216,1.40202,1.40211,40900000.0
2006-05-10 00:11:00,1.40216,1.40218,1.40183,1.40203,52900000.0
2006-05-10 00:12:00,1.40216,1.4022,1.40193,1.40193,40000000.0
2006-05-10 00:13:00,1.40205,1.40205,1.40168,1.40198,48900001.0
2006-05-10 00:14:00,1.40192,1.40204,1.40171,1.40187,75000002.0
2006-05-10 00:15:00,1.40161,1.40188,1.40161,1.40172,17400000.0
2006-05-10 00:16:00,1.40195,1.40202,1.40179,1.40182,40400000.0
2006-05-10 00:17:00,1.40185,1.40206,1.40185,1.40196,43200000.0
2006-05-10 00:18:00,1.4019,1.40195,1.4017,1.4017,34600000.0
2006-05-10 00:19:00,1.40183,1.4019,1.40175,1.4019,22000000.0
2006-05-10 00:20:00,1.40192,1.40192,1.40155,1.40155,37400000.0
2006-05-10 00:21:00,1.40184,1.40192,1.4017,1.40179,59400000.0
2006-05-10 00:22:00,1.40165,1.40193,1.40165,1.40187,26000000.0
2006-05-10 00:23:00,1.40177,1.40177,1.40118,1.40158,46800000.0
2006-05-10 00:24:00,1.40169,1.40173,1.40152,1.40163,32700000.0
2006-05-10 00:25:00,1.40151,1.40168,1.40139,1.40157,68900000.0
2006-05-10 00:26:00,1.40194,1.40218,1.40189,1.4021,39600000.0
2006-05-10 00:27:00,1.40209,1.40209,1.40185,1.40192,45500000.0
2006-05-10 00:28:00,1.40218,1.40225,1.40196,1.40206,60600000.0
2006-05-10 00:29:00,1.40209,1.40233,1.40199,1.40233,37400000.0
2006-05-10 00:30:00,1.40208,1.4025,1.40208,1.40226,30800000.0
2006-05-10 00:31:00,1.40235,1.40235,1.40206,1.40208,17200000.0
2006-05-10 00:32:00,1.40197,1.40229,1.40193,1.40207,31400000.0
2006-05-10 00:33:00,1.40227,1.40227,1.4019,1.40211,20800000.0
2006-05-10 00:34:00,1.40191,1.40206,1.40178,1.40178,29200000.0
2006-05-10 00:35:00,1.40208,1.40208,1.40182,1.40196,37600000.0
2006-05-10 00:36:00,1.40195,1.40203,1.40188,1.40202,33400000.0
2006-05-10 00:37:00,1.40216,1.40225,1.40209,1.40209,25600000.0
2006-05-10 00:38:00,1.40218,1.40234,1.40216,1.4022,45000000.0
2006-05-10 00:39:00,1.40222,1.40246,1.40219,1.40233,55700001.0
2006-05-10 00:40:00,1.40237,1.40256,1.40226,1.40256,29900000.0
2006-05-10 00:41:00,1.40259,1.40259,1.40224,1.40244,24400000.0
2006-05-10 00:42:00,1.40244,1.40256,1.40242,1.40252,34200000.0
2006-05-10 00:43:00,1.40231,1.40259,1.40207,1.40259,34300000.0
2006-05-10 00:44:00,1.40259,1.40259,1.40246,1.40254,28800000.0
2006-05-10 00:45:00,1.40256,1.40257,1.40237,1.40244,54400000.0
2006-05-10 00:46:00,1.4024,1.40257,1.40237,1.40246,28200000.0
2006-05-10 00:47:00,1.40234,1.40237,1.40212,1.4022,46000000.0
2006-05-10 00:48:00,1.40194,1.4022,1.40194,1.40215,28600000.0
2006-05-10 00:49:00,1.40234,1.40244,1.40216,1.4024,39600000.0
2006-05-10 00:50:00,1.40245,1.40267,1.40242,1.40251,38300000.0
2006-05-10 00:51:00,1.40247,1.40261,1.40238,1.4026,63800000.0
2006-05-10 00:52:00,1.40247,1.40266,1.40244,1.40261,29200000.0
2006-05-10 00:53:00,1.40232,1.40255,1.40228,1.40237,44800000.0
2006-05-10 00:54:00,1.40196,1.40243,1.40196,1.40233,25400000.0
2006-05-10 00:55:00,1.40259,1.40273,1.40223,1.40273,34200000.0
2006-05-10 00:56:00,1.40275,1.40294,1.40275,1.40275,37600000.0
2006-05-10 00:57:00,1.40301,1.40324,1.403,1.403,34900000.0
2006-05-10 00:58:00,1.40315,1.40315,1.40273,1.4028,27800000.0
2006-05-10 00:59:00,1.4029,1.4029,1.40273,1.40285,35100000.0
2006-05-10 01:00:00,1.40278,1.40286,1.40259,1.4027,30000000.0
2006-05-10 01:01:00,1.40267,1.40285,1.40254,1.40271,27500000.0
2006-05-10 01:02:00,1.40283,1.40285,1.40249,1.40249,40600000.0
2006-05-10 01:03:00,1.40286,1.40292,1.40263,1.4028,37800000.0
2006-05-10 01:04:00,1.40285,1.40294,1.40282,1.4029,47000000.0
2006-05-10 01:05:00,1.40313,1.40321,1.40301,1.40308,42600000.0
2006-05-10 01:06:00,1.40328,1.40341,1.40315,1.40341,62100001.0
2006-05-10 01:07:00,1.40333,1.40338,1.40311,1.40323,24600000.0
2006-05-10 01:08:00,1.40328,1.40338,1.4029,1.4029,30800000.0
2006-05-10 01:09:00,1.40322,1.40322,1.403,1.40318,23600000.0
2006-05-10 01:10:00,1.40316,1.40323,1.40283,1.40305,24600000.0
2006-05-10 01:11:00,1.40301,1.40313,1.40301,1.40306,47000000.0
2006-05-10 01:12:00,1.40286,1.40298,1.40259,1.40271,22400000.0
2006-05-10 01:13:00,1.40294,1.40306,1.40272,1.40306,37600000.0
2006-05-10 01:14:00,1.40277,1.40289,1.40263,1.40281,28000000.0
2006-05-10 01:15:00,1.40295,1.403,1.40267,1.40295,36800000.0
2006-05-10 01:16:00,1.4029,1.4031,1.40281,1.40299,36200000.0
2006-05-10 01:17:00,1.40307,1.40313,1.40291,1.40296,42000000.0
2006-05-10 01:18:00,1.4029,1.40294,1.4025,1.40281,25800000.0
2006-05-10 01:19:00,1.40263,1.40276,1.40256,1.40264,52000000.0
2006-05-10 01:20:00,1.40251,1.40263,1.40195,1.40263,45000000.0
2006-05-10 01:21:00,1.40243,1.40266,1.40243,1.40252,43800000.0
2006-05-10 01:22:00,1.40252,1.40274,1.40228,1.40271,37600000.0
2006-05-10 01:23:00,1.40269,1.40277,1.40253,1.40253,29200000.0
2006-05-10 01:24:00,1.40275,1.40286,1.40272,1.40286,23200000.0
2006-05-10 01:25:00,1.40272,1.40285,1.40244,1.40271,77000000.0
2006-05-10 01:26:00,1.40275,1.40299,1.40267,1.40269,38000000.0
2006-05-10 01:27:00,1.40264,1.40265,1.40229,1.40261,43200000.0
2006-05-10 01:28:00,1.40248,1.40284,1.40233,1.40284,33800000.0
2006-05-10 01:29:00,1.40299,1.40299,1.40284,1.40287,24100000.0
2006-05-10 01:30:00,1.40282,1.40282,1.40226,1.40263,44200000.0
2006-05-10 01:31:00,1.40263,1.40289,1.40258,1.40274,35200000.0
2006-05-10 01:32:00,1.40264,1.40281,1.40253,1.40274,37600000.0
2006-05-10 01:33:00,1.40287,1.40297,1.40277,1.40297,30200000.0
2006-05-10 01:34:00,1.40295,1.40306,1.40255,1.40284,33700000.0
2006-05-10 01:35:00,1.40267,1.40271,1.40236,1.40236,41400000.0
2006-05-10 01:36:00,1.40259,1.40274,1.40253,1.40253,26400000.0
2006-05-10 01:37:00,1.40236,1.40247,1.40205,1.4024,50700000.0
2006-05-10 01:38:00,1.40236,1.40249,1.40225,1.40247,26600000.0
2006-05-10 01:39:00,1.40216,1.4023,1.40187,1.40226,44200000.0
2006-05-10 01:40:00,1.40219,1.40251,1.40219,1.4024,28000000.0
2006-05-10 01:41:00,1.40232,1.40259,1.40225,1.40238,46000000.0
2006-05-10 01:42:00,1.40242,1.40242,1.40212,1.40222,37400000.0
2006-05-10 01:43:00,1.40219,1.40231,1.40174,1.40221,29200000.0
2006-05-10 01:44:00,1.40226,1.40228,1.40199,1.40224,40000000.0
2006-05-10 01:45:00,1.40218,1.40226,1.40203,1.40213,48100000.0
2006-05-10 01:46:00,1.40189,1.40199,1.40164,1.4018,25800000.0
2006-05-10 01:47:00,1.40194,1.40206,1.40173,1.40173,22000000.0
2006-05-10 01:48:00,1.40188,1.40225,1.40174,1.40174,36200000.0
2006-05-10 01:49:00,1.40199,1.40212,1.40149,1.40194,28000000.0
2006-05-10 01:50:00,1.40191,1.40204,1.40156,1.40204,24800000.0
2006-05-10 01:51:00,1.40197,1.40199,1.40186,1.40187,22200000.0
2006-05-10 01:52:00,1.40211,1.40216,1.40194,1.40194,47400000.0
2006-05-10 01:53:00,1.40221,1.40241,1.40217,1.40217,36200000.0
2006-05-10 01:54:00,1.40211,1.40218,1.40207,1.40207,39700000.0
2006-05-10 01:55:00,1.40203,1.40218,1.40201,1.40204,31400000.0
2006-05-10 01:56:00,1.40226,1.40264,1.40226,1.40245,34800000.0
2006-05-10 01:57:00,1.4024,1.40268,1.40234,1.40267,34000000.0
2006-05-10 01:58:00,1.40269,1.40279,1.40239,1.40246,22400000.0
2006-05-10 01:59:00,1.40273,1.4028,1.40264,1.40271,43600000.0
2006-05-10 02:00:00,1.40242,1.40266,1.40241,1.40241,28000000.0
2006-05-10 02:01:00,1.40224,1.40224,1.40206,1.40213,51400000.0
2006-05-10 02:02:00,1.40213,1.40262,1.40213,1.4024,95800000.0
2006-05-10 02:03:00,1.40248,1.40262,1.40242,1.4025,80400000.0
2006-05-10 02:04:00,1.40236,1.40236,1.40208,1.40208,63200000.0
2006-05-10 02:05:00,1.40213,1.40213,1.40171,1.40171,67400000.0
2006-05-10 02:06:00,1.40199,1.40217,1.40179,1.40217,129400001.0
2006-05-10 02:07:00,1.40228,1.40231,1.4019,1.4022,186900001.0
2006-05-10 02:08:00,1.40219,1.40235,1.40219,1.40235,56400000.0
2006-05-10 02:09:00,1.40239,1.40262,1.40218,1.40251,187900001.0
2006-05-10 02:10:00,1.40221,1.40257,1.4021,1.4021,127000000.0
2006-05-10 02:11:00,1.40199,1.40213,1.40199,1.40213,42600000.0
2006-05-10 02:12:00,1.4021,1.40217,1.402,1.4021,60400000.0
2006-05-10 02:13:00,1.40208,1.4023,1.40192,1.4023,41100000.0
2006-05-10 02:14:00,1.40222,1.40228,1.40189,1.40228,172000001.0
2006-05-10 02:15:00,1.40242,1.40252,1.40226,1.4023,227100000.0
2006-05-10 02:16:00,1.40254,1.40261,1.40235,1.4025,39300000.0
2006-05-10 02:17:00,1.40228,1.40274,1.40205,1.40227,189700000.0
2006-05-10 02:18:00,1.40246,1.40281,1.40211,1.40256,39400001.0
2006-05-10 02:19:00,1.4027,1.40277,1.40238,1.40246,36400000.0
2006-05-10 02:20:00,1.40263,1.40285,1.40255,1.40269,59900000.0
2006-05-10 02:21:00,1.40243,1.40276,1.40234,1.40276,52200000.0
2006-05-10 02:22:00,1.40253,1.40262,1.40253,1.40261,25600000.0
2006-05-10 02:23:00,1.40278,1.40283,1.40246,1.40249,49000000.0
2006-05-10 02:24:00,1.40271,1.40289,1.40264,1.40287,29500000.0
2006-05-10 02:25:00,1.40281,1.40292,1.40262,1.40269,127100001.0
2006-05-10 02:26:00,1.40255,1.40315,1.40251,1.40315,103800000.0
2006-05-10 02:27:00,1.40329,1.40329,1.40302,1.40318,70600000.0
2006-05-10 02:28:00,1.4032,1.40326,1.40308,1.40318,62400000.0
2006-05-10 02:29:00,1.40346,1.40359,1.40312,1.40359,45400000.0
2006-05-10 02:30:00,1.40382,1.40382,1.40353,1.40367,44400000.0
2006-05-10 02:31:00,1.40351,1.40359,1.40338,1.4034,54800000.0
2006-05-10 02:32:00,1.40361,1.40376,1.40344,1.40364,49600000.0
2006-05-10 02:33:00,1.40324,1.40329,1.40309,1.40316,233400001.0
2006-05-10 02:34:00,1.40347,1.40347,1.40327,1.40344,45900000.0
2006-05-10 02:35:00,1.40353,1.40353,1.40305,1.40317,87200001.0
2006-05-10 02:36:00,1.40345,1.40354,1.40326,1.40335,26000000.0
2006-05-10 02:37:00,1.40314,1.40321,1.40311,1.40311,83800000.0
2006-05-10 02:38:00,1.40323,1.40328,1.40317,1.40328,45800000.0
2006-05-10 02:39:00,1.40338,1.40343,1.40331,1.4034,29000000.0
2006-05-10 02:40:00,1.40359,1.40375,1.40359,1.40368,45800000.0
2006-05-10 02:41:00,1.40372,1.40385,1.40365,1.40365,35000000.0
2006-05-10 02:42:00,1.40366,1.40369,1.40353,1.40353,32700000.0
2006-05-10 02:43:00,1.40341,1.40341,1.40332,1.40339,25600000.0
2006-05-10 02:44:00,1.40331,1.40349,1.40324,1.40349,46100000.0
2006-05-10 02:45:00,1.40307,1.40332,1.40304,1.40309,34800000.0
2006-05-10 02:46:00,1.40295,1.40308,1.40284,1.40285,167100000.0
2006-05-10 02:47:00,1.40326,1.40339,1.40276,1.40304,205900000.0
2006-05-10 02:48:00,1.40286,1.40306,1.40281,1.40301,122500001.0
2006-05-10 02:49:00,1.40294,1.40336,1.40279,1.40288,59200000.0
2006-05-10 02:50:00,1.40306,1.40324,1.40276,1.40324,118200000.0
2006-05-10 02:51:00,1.40289,1.40316,1.40283,1.40316,99300001.0
2006-05-10 02:52:00,1.40339,1.40339,1.4031,1.40326,24800000.0
2006-05-10 02:53:00,1.40327,1.40327,1.40286,1.40313,34000000.0
2006-05-10 02:54:00,1.40328,1.40358,1.40328,1.40332,49400000.0
2006-05-10 02:55:00,1.40359,1.40359,1.40322,1.40327,27200000.0
2006-05-10 02:56:00,1.40314,1.40319,1.40308,1.40308,43300000.0
2006-05-10 02:57:00,1.40307,1.4031,1.40298,1.40305,58400000.0
2006-05-10 02:58:00,1.40301,1.40308,1.40291,1.40292,56600000.0
2006-05-10 02:59:00,1.4029,1.40301,1.40281,1.40281,49800000.0
2006-05-10 03:00:00,1.40291,1.40301,1.40283,1.40296,129800000.0
2006-05-10 03:01:00,1.40306,1.40306,1.40293,1.40302,57500000.0
2006-05-10 03:02:00,1.40289,1.4031,1.40286,1.4031,63500000.0
2006-05-10 03:03:00,1.40317,1.40329,1.40307,1.40329,70000000.0
2006-05-10 03:04:00,1.40324,1.40357,1.40309,1.40321,44400000.0
2006-05-10 03:05:00,1.40322,1.40338,1.4032,1.40338,57800000.0
2006-05-10 03:06:00,1.40345,1.40352,1.40341,1.40351,60200000.0
2006-05-10 03:07:00,1.40357,1.4039,1.40347,1.40385,87900000.0
2006-05-10 03:08:00,1.40376,1.40376,1.40322,1.40335,58000000.0
2006-05-10 03:09:00,1.40368,1.40389,1.40341,1.40389,40100000.0
2006-05-10 03:10:00,1.40343,1.40376,1.4034,1.40364,27100000.0
2006-05-10 03:11:00,1.40311,1.40312,1.40304,1.40304,53300001.0
2006-05-10 03:12:00,1.40316,1.4034,1.4029,1.40318,50200001.0
2006-05-10 03:13:00,1.4029,1.40329,1.4029,1.40319,46400001.0
2006-05-10 03:14:00,1.40312,1.40329,1.40286,1.40329,47900000.0
2006-05-10 03:15:00,1.40304,1.40371,1.40304,1.40371,20800000.0
2006-05-10 03:16:00,1.40371,1.40371,1.40343,1.40363,29200000.0
2006-05-10 03:17:00,1.40356,1.40362,1.40314,1.40357,49000000.0
2006-05-10 03:18:00,1.40344,1.40359,1.40317,1.40359,29600000.0
2006-05-10 03:19:00,1.40359,1.40362,1.40338,1.40357,48300000.0
2006-05-10 03:20:00,1.40303,1.40354,1.40303,1.40354,51600000.0
2006-05-10 03:21:00,1.40317,1.40317,1.40304,1.40305,29600000.0
2006-05-10 03:22:00,1.40302,1.40302,1.40289,1.40291,74600001.0
2006-05-10 03:23:00,1.40307,1.40317,1.40303,1.40306,74800000.0
2006-05-10 03:24:00,1.40321,1.40331,1.40321,1.40327,57200000.0
2006-05-10 03:25:00,1.40361,1.40361,1.40303,1.40309,28000000.0
2006-05-10 03:26:00,1.40299,1.40314,1.40297,1.40303,113200001.0
2006-05-10 03:27:00,1.40309,1.40325,1.40303,1.40325,76000000.0
2006-05-10 03:28:00,1.4033,1.40336,1.40328,1.40329,43600001.0
2006-05-10 03:29:00,1.40323,1.40328,1.40307,1.40327,67300001.0
2006-05-10 03:30:00,1.40306,1.40316,1.40292,1.40316,69000000.0
2006-05-10 03:31:00,1.40319,1.40357,1.40319,1.40342,34000000.0
2006-05-10 03:32:00,1.40326,1.40342,1.40313,1.40327,24400000.0
2006-05-10 03:33:00,1.40309,1.40317,1.40308,1.40308,43200000.0
2006-05-10 03:34:00,1.40321,1.40327,1.40274,1.40275,37600000.0
2006-05-10 03:35:00,1.40289,1.40302,1.40287,1.40302,67000000.0
2006-05-10 03:36:00,1.40325,1.40355,1.40307,1.4035,56600001.0
2006-05-10 03:37:00,1.40345,1.4035,1.40315,1.40345,32700000.0
2006-05-10 03:38:00,1.40351,1.40362,1.40335,1.40337,42400000.0
2006-05-10 03:39:00,1.403,1.4031,1.40297,1.40297,57900000.0
2006-05-10 03:40:00,1.40302,1.40357,1.403,1.40342,131400000.0
2006-05-10 03:41:00,1.40335,1.40347,1.40334,1.40344,72200000.0
2006-05-10 03:42:00,1.40339,1.40357,1.40337,1.40349,63800000.0
2006-05-10 03:43:00,1.4034,1.40371,1.4034,1.40371,27900000.0
2006-05-10 03:44:00,1.40354,1.4037,1.40343,1.40368,23400000.0
2006-05-10 03:45:00,1.40369,1.404,1.40356,1.404,65000002.0
2006-05-10 03:46:00,1.40368,1.40368,1.40349,1.40354,44600000.0
2006-05-10 03:47:00,1.40355,1.40355,1.40342,1.40342,30000000.0
2006-05-10 03:48:00,1.40378,1.40388,1.40358,1.40373,19200000.0
2006-05-10 03:49:00,1.40381,1.4039,1.40367,1.40367,46000000.0
2006-05-10 03:50:00,1.40398,1.40423,1.40384,1.40384,128800001.0
2006-05-10 03:51:00,1.40406,1.40417,1.40394,1.40394,53100000.0
2006-05-10 03:52:00,1.40393,1.40393,1.40361,1.40369,144600001.0
2006-05-10 03:53:00,1.40355,1.4037,1.40345,1.4036,53600000.0
2006-05-10 03:54:00,1.4036,1.40405,1.4036,1.40367,23600000.0
2006-05-10 03:55:00,1.40401,1.40403,1.40381,1.40396,47000000.0
2006-05-10 03:56:00,1.40384,1.40405,1.40384,1.4039,17600000.0
2006-05-10 03:57:00,1.4034,1.40353,1.40337,1.40345,140700000.0
2006-05-10 03:58:00,1.4034,1.40418,1.4034,1.40342,259300001.0
2006-05-10 03:59:00,1.40376,1.40404,1.40375,1.40396,142700000.0
2006-05-10 04:00:00,1.40384,1.40392,1.40372,1.40374,75300000.0
2006-05-10 04:01:00,1.40373,1.40399,1.40365,1.4039,159400000.0
2006-05-10 04:02:00,1.40378,1.4039,1.40351,1.40351,119700000.0
2006-05-10 04:03:00,1.4036,1.4036,1.40338,1.4036,72800000.0
2006-05-10 04:04:00,1.40346,1.40357,1.40338,1.4034,140900001.0
2006-05-10 04:05:00,1.40318,1.4038,1.40301,1.40377,176000000.0
2006-05-10 04:06:00,1.40337,1.40383,1.40332,1.4035,105000000.0
2006-05-10 04:07:00,1.40363,1.40365,1.4034,1.4034,139900000.0
2006-05-10 04:08:00,1.40375,1.40387,1.40375,1.40387,16800000.0
2006-05-10 04:09:00,1.40405,1.40405,1.4038,1.404,39600000.0
2006-05-10 04:10:00,1.40384,1.40384,1.40351,1.40365,135800001.0
2006-05-10 04:11:00,1.40378,1.40414,1.40363,1.40376,65000000.0
2006-05-10 04:12:00,1.40357,1.40369,1.40357,1.40368,78200000.0
2006-05-10 04:13:00,1.40368,1.40385,1.40365,1.40367,77000000.0
2006-05-10 04:14:00,1.4037,1.40378,1.40365,1.40378,121000001.0
2006-05-10 04:15:00,1.4038,1.4041,1.40377,1.40391,98900000.0
2006-05-10 04:16:00,1.40369,1.40377,1.40347,1.40357,97100000.0
2006-05-10 04:17:00,1.40373,1.40373,1.40355,1.40367,43000000.0
2006-05-10 04:18:00,1.40366,1.40392,1.40362,1.40375,141600001.0
2006-05-10 04:19:00,1.40375,1.40382,1.40372,1.4038,86500001.0
2006-05-10 04:20:00,1.40375,1.4039,1.40365,1.40365,182400001.0
2006-05-10 04:21:00,1.40365,1.40375,1.40365,1.40365,61800000.0
2006-05-10 04:22:00,1.40364,1.40412,1.40351,1.40412,42400000.0
2006-05-10 04:23:00,1.40376,1.40381,1.40376,1.40376,39800000.0
2006-05-10 04:24:00,1.40367,1.40375,1.40365,1.4037,220200004.0
2006-05-10 04:25:00,1.40369,1.40423,1.40369,1.40386,201500000.0
2006-05-10 04:26:00,1.40379,1.40379,1.40359,1.40364,133600000.0
2006-05-10 04:27:00,1.40371,1.40379,1.40361,1.40367,54700000.0
2006-05-10 04:28:00,1.4036,1.4036,1.40347,1.40347,55600000.0
2006-05-10 04:29:00,1.40333,1.40374,1.40328,1.40372,67200000.0
2006-05-10 04:30:00,1.40341,1.40391,1.40341,1.40369,72600000.0
2006-05-10 04:31:00,1.40354,1.4036,1.40329,1.40358,36300000.0
2006-05-10 04:32:00,1.40367,1.40367,1.40358,1.4036,29600000.0
2006-05-10 04:33:00,1.40361,1.40361,1.40344,1.40351,45800000.0
2006-05-10 04:34:00,1.40353,1.40361,1.40348,1.40351,37800000.0
2006-05-10 04:35:00,1.40338,1.40349,1.40335,1.40336,57200000.0
2006-05-10 04:36:00,1.40361,1.40368,1.40296,1.40358,184500001.0
2006-05-10 04:37:00,1.40354,1.40386,1.40333,1.40352,152900000.0
2006-05-10 04:38:00,1.40351,1.40351,1.40338,1.40346,45900000.0
2006-05-10 04:39:00,1.40317,1.40333,1.40314,1.40315,64600000.0
2006-05-10 04:40:00,1.40295,1.40322,1.40295,1.40322,27500000.0
2006-05-10 04:41:00,1.403,1.40337,1.403,1.40325,42800000.0
2006-05-10 04:42:00,1.40294,1.40313,1.40291,1.40298,83800000.0
2006-05-10 04:43:00,1.40289,1.40289,1.40264,1.40264,68600000.0
2006-05-10 04:44:00,1.40266,1.4031,1.40266,1.40299,42600000.0
2006-05-10 04:45:00,1.40285,1.40302,1.40252,1.40282,31800000.0
2006-05-10 04:46:00,1.40263,1.40282,1.40263,1.40274,68400000.0
2006-05-10 04:47:00,1.40277,1.40312,1.40276,1.40308,89500000.0
2006-05-10 04:48:00,1.40286,1.40308,1.40286,1.40304,52600000.0
2006-05-10 04:49:00,1.40293,1.40303,1.40263,1.40263,94100000.0
2006-05-10 04:50:00,1.403,1.40305,1.40283,1.40293,31800000.0
2006-05-10 04:51:00,1.40266,1.40272,1.40266,1.40272,38300000.0
2006-05-10 04:52:00,1.40274,1.40324,1.40274,1.40304,47200000.0
2006-05-10 04:53:00,1.40294,1.40325,1.4029,1.40307,38600000.0
2006-05-10 04:54:00,1.40288,1.4031,1.40288,1.40288,32800000.0
2006-05-10 04:55:00,1.40332,1.40359,1.40304,1.40359,53600001.0
2006-05-10 04:56:00,1.40341,1.40361,1.40339,1.40346,42600000.0
2006-05-10 04:57:00,1.4032,1.40357,1.40304,1.40304,38000000.0
2006-05-10 04:58:00,1.40298,1.4034,1.40298,1.40328,42000001.0
2006-05-10 04:59:00,1.40298,1.40323,1.40298,1.40298,129600000.0
2006-05-10 05:00:00,1.40338,1.40341,1.40325,1.40335,28000000.0
2006-05-10 05:01:00,1.40323,1.40348,1.40323,1.40348,36000000.0
2006-05-10 05:02:00,1.4034,1.40354,1.40323,1.40347,28000000.0
2006-05-10 05:03:00,1.40307,1.40332,1.40302,1.40309,143900000.0
2006-05-10 05:04:00,1.40312,1.4032,1.40308,1.40314,201400000.0
2006-05-10 05:05:00,1.40316,1.40322,1.40309,1.40319,163000000.0
2006-05-10 05:06:00,1.40326,1.40331,1.40313,1.40326,175700001.0
2006-05-10 05:07:00,1.40326,1.40356,1.40313,1.40313,293100001.0
2006-05-10 05:08:00,1.40333,1.40341,1.4031,1.40314,274700000.0
2006-05-10 05:09:00,1.40307,1.40358,1.40305,1.40314,226500001.0
2006-05-10 05:10:00,1.40317,1.40347,1.40317,1.40345,200400000.0
2006-05-10 05:11:00,1.4034,1.4035,1.40334,1.40343,161300001.0
2006-05-10 05:12:00,1.40349,1.40357,1.40346,1.40351,122200001.0
2006-05-10 05:13:00,1.40358,1.40383,1.40358,1.40363,108000000.0
2006-05-10 05:14:00,1.40356,1.4036,1.40346,1.40353,235800000.0
2006-05-10 05:15:00,1.40355,1.40367,1.40345,1.4036,25400000.0
2006-05-10 05:16:00,1.40348,1.4036,1.4034,1.4035,167100000.0
2006-05-10 05:17:00,1.40359,1.40381,1.40343,1.40381,182600001.0
2006-05-10 05:18:00,1.40382,1.40382,1.4035,1.40363,237000000.0
2006-05-10 05:19:00,1.40338,1.40354,1.40302,1.40329,322000002.0
2006-05-10 05:20:00,1.40342,1.4035,1.40315,1.40319,246500000.0
2006-05-10 05:21:00,1.40304,1.4034,1.40302,1.40312,287600001.0
2006-05-10 05:22:00,1.4031,1.40317,1.40302,1.40307,272100000.0
2006-05-10 05:23:00,1.4033,1.40352,1.4033,1.40352,132600000.0
2006-05-10 05:24:00,1.40351,1.40351,1.4034,1.40343,179800000.0
2006-05-10 05:25:00,1.40364,1.40392,1.4035,1.40356,223800000.0
2006-05-10 05:26:00,1.40354,1.40354,1.40339,1.40352,118100000.0
2006-05-10 05:27:00,1.40363,1.40366,1.40328,1.40351,186700001.0
2006-05-10 05:28:00,1.40353,1.40369,1.4033,1.40361,235300000.0
2006-05-10 05:29:00,1.40357,1.40376,1.40342,1.40347,304700000.0
2006-05-10 05:30:00,1.4034,1.40348,1.40312,1.40312,174600000.0
2006-05-10 05:31:00,1.40325,1.40361,1.40321,1.40324,65400000.0
2006-05-10 05:32:00,1.40336,1.40349,1.40331,1.40341,155600000.0
2006-05-10 05:33:00,1.40334,1.40334,1.40308,1.40316,228300000.0
2006-05-10 05:34:00,1.40308,1.40345,1.40307,1.40313,225800000.0
2006-05-10 05:35:00,1.40332,1.4034,1.40324,1.40327,25800000.0
2006-05-10 05:36:00,1.40302,1.40318,1.403,1.40305,206400000.0
2006-05-10 05:37:00,1.40294,1.40304,1.40289,1.40294,194400000.0
2006-05-10 05:38:00,1.40299,1.40319,1.40297,1.40314,171500000.0
2006-05-10 05:39:00,1.40314,1.40324,1.40304,1.40314,212300000.0
2006-05-10 05:40:00,1.40296,1.4033,1.40286,1.40325,194800000.0
2006-05-10 05:41:00,1.40325,1.40342,1.40296,1.40311,175800002.0
2006-05-10 05:42:00,1.40315,1.40316,1.40293,1.40316,208200001.0
2006-05-10 05:43:00,1.40309,1.40322,1.40309,1.40322,93400000.0
2006-05-10 05:44:00,1.40321,1.40335,1.40309,1.40313,85000000.0
2006-05-10 05:45:00,1.40323,1.40355,1.40322,1.40336,165800001.0
2006-05-10 05:46:00,1.40331,1.40356,1.40331,1.40352,202700000.0
2006-05-10 05:47:00,1.40357,1.40369,1.40342,1.40369,203500000.0
2006-05-10 05:48:00,1.40344,1.4037,1.40341,1.40358,282900001.0
2006-05-10 05:49:00,1.40351,1.40385,1.40334,1.40334,159900000.0
2006-05-10 05:50:00,1.40335,1.4038,1.40335,1.40346,291200000.0
2006-05-10 05:51:00,1.40363,1.40382,1.4036,1.40363,160400000.0
2006-05-10 05:52:00,1.40344,1.40369,1.40333,1.40369,183400000.0
2006-05-10 05:53:00,1.40365,1.40384,1.40342,1.40345,134900001.0
2006-05-10 05:54:00,1.40359,1.4039,1.40349,1.4037,198300000.0
2006-05-10 05:55:00,1.40358,1.40383,1.40357,1.40378,233600001.0
2006-05-10 05:56:00,1.40381,1.40381,1.40326,1.40326,137700000.0
2006-05-10 05:57:00,1.40297,1.40314,1.40297,1.40305,175400000.0
2006-05-10 05:58:00,1.40306,1.4033,1.40299,1.40317,146100000.0
2006-05-10 05:59:00,1.40309,1.40329,1.40306,1.40311,88200000.0
2006-05-10 06:00:00,1.40319,1.40327,1.40316,1.40323,201400001.0
2006-05-10 06:01:00,1.40337,1.40337,1.40316,1.40328,148200000.0
2006-05-10 06:02:00,1.40304,1.40339,1.40304,1.40337,243600000.0
2006-05-10 06:03:00,1.40341,1.40356,1.40339,1.40346,47000000.0
2006-05-10 06:04:00,1.40327,1.40327,1.4031,1.4031,136200000.0
2006-05-10 06:05:00,1.40307,1.40318,1.403,1.40305,369000001.0
2006-05-10 06:06:00,1.4031,1.40325,1.4031,1.40318,90500001.0
2006-05-10 06:07:00,1.4032,1.40322,1.40286,1.40315,336700001.0
2006-05-10 06:08:00,1.40302,1.40322,1.403,1.4031,541800001.0
2006-05-10 06:09:00,1.40298,1.40337,1.40288,1.40302,374400002.0
2006-05-10 06:10:00,1.40324,1.40341,1.4032,1.40323,266900000.0
2006-05-10 06:11:00,1.40326,1.40344,1.40325,1.40342,471000002.0
2006-05-10 06:12:00,1.40343,1.4038,1.40339,1.4038,268900000.0
2006-05-10 06:13:00,1.40386,1.40398,1.40331,1.40331,354300003.0
2006-05-10 06:14:00,1.40349,1.40349,1.40313,1.40325,374200002.0
2006-05-10 06:15:00,1.40329,1.40345,1.40327,1.4034,180100000.0
2006-05-10 06:16:00,1.4033,1.40366,1.4033,1.40366,191600001.0
2006-05-10 06:17:00,1.40353,1.40368,1.40353,1.40353,194800002.0
2006-05-10 06:18:00,1.40355,1.40376,1.40353,1.40355,242200000.0
2006-05-10 06:19:00,1.40353,1.40371,1.40353,1.40368,187500000.0
2006-05-10 06:20:00,1.40366,1.40382,1.40362,1.40367,333100001.0
2006-05-10 06:21:00,1.40363,1.40363,1.4034,1.4034,276500003.0
2006-05-10 06:22:00,1.40345,1.40376,1.40343,1.4035,303000004.0
2006-05-10 06:23:00,1.40336,1.40354,1.40327,1.40327,305900000.0
2006-05-10 06:24:00,1.40321,1.4034,1.40314,1.40332,338200000.0
2006-05-10 06:25:00,1.40332,1.40346,1.40326,1.40338,213900000.0
2006-05-10 06:26:00,1.40325,1.40342,1.40323,1.40333,342700001.0
2006-05-10 06:27:00,1.4033,1.4033,1.4031,1.40324,339000000.0
2006-05-10 06:28:00,1.40345,1.4038,1.40339,1.4035,383800000.0
2006-05-10 06:29:00,1.40353,1.40369,1.4035,1.40359,124900001.0
2006-05-10 06:30:00,1.40358,1.40386,1.40353,1.40369,268600000.0
2006-05-10 06:31:00,1.40371,1.40378,1.40358,1.4037,134200001.0
2006-05-10 06:32:00,1.4037,1.40376,1.40368,1.4037,191200000.0
2006-05-10 06:33:00,1.40382,1.40399,1.40379,1.40382,316800000.0
2006-05-10 06:34:00,1.40386,1.40399,1.40379,1.40391,265800001.0
2006-05-10 06:35:00,1.40371,1.40388,1.4036,1.40361,174000002.0
2006-05-10 06:36:00,1.40364,1.40375,1.40364,1.40366,68400000.0
2006-05-10 06:37:00,1.4035,1.40356,1.40335,1.40335,257800002.0
2006-05-10 06:38:00,1.40331,1.40359,1.4032,1.40321,159900002.0
2006-05-10 06:39:00,1.4033,1.40346,1.4033,1.40346,40000000.0
2006-05-10 06:40:00,1.40346,1.40349,1.40326,1.40341,149200001.0
2006-05-10 06:41:00,1.40363,1.40554,1.40363,1.40382,178500000.0
2006-05-10 06:42:00,1.4036,1.40363,1.40332,1.40345,294200001.0
2006-05-10 06:43:00,1.40353,1.40364,1.40349,1.40356,175100002.0
2006-05-10 06:44:00,1.40356,1.40359,1.40339,1.40344,282700000.0
2006-05-10 06:45:00,1.40346,1.40351,1.40336,1.40351,241700001.0
2006-05-10 06:46:00,1.40346,1.40353,1.40339,1.40346,253600000.0
2006-05-10 06:47:00,1.4035,1.40377,1.4035,1.40364,247200000.0
2006-05-10 06:48:00,1.40348,1.40373,1.40341,1.40362,34200000.0
2006-05-10 06:49:00,1.40352,1.40366,1.4034,1.40355,289500002.0
2006-05-10 06:50:00,1.40364,1.40369,1.40349,1.40354,34600000.0
2006-05-10 06:51:00,1.40368,1.40368,1.40312,1.40343,31800000.0
2006-05-10 06:52:00,1.40333,1.40349,1.40333,1.40334,217500001.0
2006-05-10 06:53:00,1.40336,1.40363,1.40336,1.40343,221100000.0
2006-05-10 06:54:00,1.40346,1.40375,1.40332,1.40332,418400000.0
2006-05-10 06:55:00,1.4033,1.40348,1.40324,1.4034,359700001.0
2006-05-10 06:56:00,1.40359,1.40367,1.40354,1.40357,36000000.0
2006-05-10 06:57:00,1.40362,1.40367,1.40359,1.4036,63700000.0
2006-05-10 06:58:00,1.40357,1.40362,1.40342,1.40355,219900001.0
2006-05-10 06:59:00,1.40349,1.4037,1.40342,1.40352,281700000.0
2006-05-10 07:00:00,1.40365,1.40365,1.40353,1.40356,108000000.0
2006-05-10 07:01:00,1.40336,1.4036,1.40333,1.40358,381900001.0
2006-05-10 07:02:00,1.40361,1.40379,1.40353,1.40367,387300001.0
2006-05-10 07:03:00,1.4037,1.40375,1.40351,1.40355,143100000.0
2006-05-10 07:04:00,1.40354,1.4036,1.40336,1.40349,306000000.0
2006-05-10 07:05:00,1.40352,1.40354,1.40341,1.40341,80800000.0
2006-05-10 07:06:00,1.40341,1.40352,1.40328,1.40338,182900000.0
2006-05-10 07:07:00,1.40344,1.40352,1.40332,1.40347,254300002.0
2006-05-10 07:08:00,1.40351,1.40361,1.40336,1.40346,234700000.0
2006-05-10 07:09:00,1.40348,1.40351,1.40336,1.40336,196800000.0
2006-05-10 07:10:00,1.40348,1.40351,1.40331,1.40334,469800004.0
2006-05-10 07:11:00,1.40341,1.40359,1.4034,1.40359,346700000.0
2006-05-10 07:12:00,1.4036,1.40375,1.40355,1.40373,275500000.0
2006-05-10 07:13:00,1.40373,1.40375,1.40357,1.40365,290100000.0
2006-05-10 07:14:00,1.40376,1.40386,1.40371,1.40372,547700004.0
2006-05-10 07:15:00,1.40391,1.40401,1.40366,1.40401,250300000.0
2006-05-10 07:16:00,1.40385,1.40398,1.40373,1.40383,188600000.0
2006-05-10 07:17:00,1.40373,1.40378,1.40355,1.40356,240100002.0
2006-05-10 07:18:00,1.40358,1.40381,1.40353,1.40376,493700001.0
2006-05-10 07:19:00,1.40374,1.40391,1.40361,1.40387,325400002.0
2006-05-10 07:20:00,1.40389,1.40394,1.40369,1.40382,413500000.0
2006-05-10 07:21:00,1.4038,1.40403,1.4035,1.40389,259200000.0
2006-05-10 07:22:00,1.40403,1.4042,1.40397,1.4041,350300001.0
2006-05-10 07:23:00,1.40415,1.40431,1.40402,1.40422,447900000.0
2006-05-10 07:24:00,1.40404,1.40414,1.40396,1.40401,255000001.0
2006-05-10 07:25:00,1.40403,1.40412,1.40389,1.40402,398400000.0
2006-05-10 07:26:00,1.40385,1.4041,1.40381,1.4041,272300001.0
2006-05-10 07:27:00,1.40412,1.40424,1.40397,1.40411,166600000.0
2006-05-10 07:28:00,1.40407,1.40409,1.40397,1.40402,294500002.0
2006-05-10 07:29:00,1.40406,1.40409,1.40378,1.40383,225800001.0
2006-05-10 07:30:00,1.40391,1.40415,1.40391,1.40415,551700000.0
2006-05-10 07:31:00,1.4042,1.40445,1.40414,1.40438,295400001.0
2006-05-10 07:32:00,1.4044,1.4044,1.40407,1.40421,397200000.0
2006-05-10 07:33:00,1.40434,1.40478,1.40434,1.4047,360500000.0
2006-05-10 07:34:00,1.40495,1.40503,1.40468,1.40471,262500000.0
2006-05-10 07:35:00,1.40458,1.40475,1.4045,1.40452,269000000.0
2006-05-10 07:36:00,1.40451,1.40472,1.40443,1.40467,421000001.0
2006-05-10 07:37:00,1.4047,1.4048,1.40453,1.40463,203100000.0
2006-05-10 07:38:00,1.40454,1.40473,1.40454,1.40461,20800000.0
2006-05-10 07:39:00,1.40434,1.40454,1.40425,1.40454,401000001.0
2006-05-10 07:40:00,1.40449,1.40462,1.4043,1.40444,352000003.0
2006-05-10 07:41:00,1.40434,1.40461,1.40428,1.40452,645600002.0
2006-05-10 07:42:00,1.40454,1.40459,1.4044,1.40452,321400001.0
2006-05-10 07:43:00,1.40449,1.40465,1.40442,1.40454,175600000.0
2006-05-10 07:44:00,1.40448,1.4046,1.40436,1.40438,370500000.0
2006-05-10 07:45:00,1.40444,1.40444,1.40411,1.40412,341000000.0
2006-05-10 07:46:00,1.40412,1.40427,1.40404,1.4041,402200002.0
2006-05-10 07:47:00,1.40417,1.40437,1.40391,1.40397,716400002.0
2006-05-10 07:48:00,1.40402,1.4046,1.40402,1.40441,790900005.0
2006-05-10 07:49:00,1.40463,1.40478,1.40448,1.40468,751500002.0
2006-05-10 07:50:00,1.40466,1.40485,1.40456,1.40462,614200001.0
2006-05-10 07:51:00,1.40471,1.40483,1.40439,1.40468,549100002.0
2006-05-10 07:52:00,1.40469,1.40482,1.4046,1.40473,455200000.0
2006-05-10 07:53:00,1.4047,1.40498,1.4045,1.40464,613900003.0
2006-05-10 07:54:00,1.40449,1.40473,1.40439,1.40441,369100002.0
2006-05-10 07:55:00,1.40438,1.40446,1.40418,1.40433,405700002.0
2006-05-10 07:56:00,1.40414,1.40441,1.40403,1.40418,744300002.0
2006-05-10 07:57:00,1.40421,1.40455,1.40421,1.40445,562700003.0
2006-05-10 07:58:00,1.40447,1.4049,1.40447,1.40476,736600002.0
2006-05-10 07:59:00,1.40472,1.40489,1.40445,1.40445,464200001.0
2006-05-10 08:00:00,1.40457,1.40479,1.40449,1.40454,399100003.0
2006-05-10 08:01:00,1.40437,1.40473,1.40435,1.40455,454700003.0
2006-05-10 08:02:00,1.40456,1.40473,1.40452,1.40473,274400001.0
2006-05-10 08:03:00,1.40477,1.40487,1.40448,1.40448,456600001.0
2006-05-10 08:04:00,1.40471,1.40503,1.40466,1.40502,334700000.0
2006-05-10 08:05:00,1.40502,1.40502,1.40475,1.40477,287700000.0
2006-05-10 08:06:00,1.40492,1.40492,1.40434,1.40455,653100001.0
2006-05-10 08:07:00,1.40443,1.40466,1.4044,1.40446,483300002.0
2006-05-10 08:08:00,1.4044,1.40455,1.40433,1.4045,377300001.0
2006-05-10 08:09:00,1.4045,1.40467,1.40434,1.40448,471200001.0
2006-05-10 08:10:00,1.40452,1.40473,1.40435,1.40457,569900002.0
2006-05-10 08:11:00,1.40459,1.40515,1.40456,1.40477,289200003.0
2006-05-10 08:12:00,1.40478,1.4049,1.40458,1.40474,425400000.0
2006-05-10 08:13:00,1.40479,1.40487,1.40462,1.40473,245800000.0
2006-05-10 08:14:00,1.40466,1.40488,1.40466,1.40477,99000000.0
2006-05-10 08:15:00,1.4046,1.40476,1.40457,1.40464,320700002.0
2006-05-10 08:16:00,1.4046,1.40467,1.40438,1.40438,296800001.0
2006-05-10 08:17:00,1.40435,1.40442,1.4042,1.40424,277200000.0
2006-05-10 08:18:00,1.40412,1.40439,1.40408,1.40436,185500000.0
2006-05-10 08:19:00,1.4044,1.40454,1.40434,1.40443,320500002.0
2006-05-10 08:20:00,1.40432,1.40444,1.4042,1.40427,282200000.0
2006-05-10 08:21:00,1.40432,1.40465,1.40432,1.40454,521700004.0
2006-05-10 08:22:00,1.40451,1.40461,1.40438,1.40445,317300000.0
2006-05-10 08:23:00,1.40443,1.40468,1.40435,1.40441,290100002.0
2006-05-10 08:24:00,1.40442,1.4046,1.40434,1.4044,485900002.0
2006-05-10 08:25:00,1.40454,1.40473,1.40447,1.40454,575700000.0
2006-05-10 08:26:00,1.40447,1.40461,1.4044,1.40444,343900002.0
2006-05-10 08:27:00,1.40445,1.40453,1.40422,1.40428,444500002.0
2006-05-10 08:28:00,1.40422,1.40438,1.40412,1.40437,589600001.0
2006-05-10 08:29:00,1.40445,1.40466,1.40437,1.40452,409300001.0
2006-05-10 08:30:00,1.40466,1.40478,1.40452,1.40459,412400000.0
2006-05-10 08:31:00,1.4046,1.40472,1.40444,1.4046,279900000.0
2006-05-10 08:32:00,1.40456,1.40462,1.40431,1.40431,262000000.0
2006-05-10 08:33:00,1.40431,1.40451,1.4042,1.40447,204300001.0
2006-05-10 08:34:00,1.40447,1.40488,1.40447,1.40462,596300000.0
2006-05-10 08:35:00,1.40471,1.40501,1.40471,1.40496,480000001.0
2006-05-10 08:36:00,1.40512,1.40543,1.40508,1.40536,378700000.0
2006-05-10 08:37:00,1.40536,1.40562,1.40536,1.4055,296200000.0
2006-05-10 08:38:00,1.40563,1.4059,1.40559,1.40579,360400001.0
2006-05-10 08:39:00,1.40584,1.40609,1.40579,1.40595,609400003.0
2006-05-10 08:40:00,1.40586,1.40621,1.40586,1.40592,358200000.0
2006-05-10 08:41:00,1.40621,1.40665,1.40599,1.40665,496300002.0
2006-05-10 08:42:00,1.40673,1.4068,1.40636,1.40639,467700001.0
2006-05-10 08:43:00,1.40637,1.40663,1.40624,1.4063,278700000.0
2006-05-10 08:44:00,1.40628,1.40629,1.40592,1.406,441600002.0
2006-05-10 08:45:00,1.40613,1.40635,1.4058,1.40613,700000003.0
2006-05-10 08:46:00,1.40627,1.40662,1.40624,1.40653,732100001.0
2006-05-10 08:47:00,1.40643,1.40653,1.40598,1.40622,499600002.0
2006-05-10 08:48:00,1.40637,1.40652,1.406,1.406,375000001.0
2006-05-10 08:49:00,1.40598,1.40633,1.40597,1.40601,488800000.0
2006-05-10 08:50:00,1.40625,1.4066,1.4062,1.40658,474300001.0
2006-05-10 08:51:00,1.4066,1.40739,1.40658,1.40673,622200002.0
2006-05-10 08:52:00,1.40678,1.40678,1.40623,1.40623,569100000.0
2006-05-10 08:53:00,1.40638,1.40709,1.40638,1.40709,475500000.0
2006-05-10 08:54:00,1.40709,1.40724,1.40686,1.40696,699900000.0
2006-05-10 08:55:00,1.40707,1.4082,1.40707,1.40746,613900002.0
2006-05-10 08:56:00,1.40771,1.40771,1.40631,1.40631,504800002.0
2006-05-10 08:57:00,1.4062,1.4065,1.40603,1.4063,532500001.0
2006-05-10 08:58:00,1.40664,1.4071,1.40657,1.40657,442300000.0
2006-05-10 08:59:00,1.40638,1.40638,1.40574,1.40574,321900002.0
2006-05-10 09:00:00,1.40572,1.40613,1.40572,1.40613,462700001.0
2006-05-10 09:01:00,1.40618,1.40662,1.40593,1.40662,358900000.0
2006-05-10 09:02:00,1.40647,1.40702,1.40647,1.40654,650400001.0
2006-05-10 09:03:00,1.40633,1.40633,1.40601,1.4061,551300002.0
2006-05-10 09:04:00,1.40629,1.40635,1.40594,1.40624,653600000.0
2006-05-10 09:05:00,1.40603,1.40612,1.40579,1.40608,568500001.0
2006-05-10 09:06:00,1.40597,1.40618,1.40578,1.40618,569200002.0
2006-05-10 09:07:00,1.40611,1.40649,1.40589,1.40601,329000001.0
2006-05-10 09:08:00,1.40579,1.40581,1.40526,1.40526,228600000.0
2006-05-10 09:09:00,1.40533,1.40561,1.40522,1.40558,301100000.0
2006-05-10 09:10:00,1.40559,1.40574,1.40537,1.40538,332900000.0
2006-05-10 09:11:00,1.40546,1.40599,1.40538,1.40538,582500002.0
2006-05-10 09:12:00,1.40542,1.40556,1.40525,1.40541,531600002.0
2006-05-10 09:13:00,1.40548,1.40583,1.40495,1.40495,474000002.0
2006-05-10 09:14:00,1.40461,1.40476,1.40444,1.40455,320500000.0
2006-05-10 09:15:00,1.40452,1.40484,1.40439,1.40476,432400002.0
2006-05-10 09:16:00,1.40464,1.4052,1.40457,1.40482,546500001.0
2006-05-10 09:17:00,1.40475,1.40531,1.40475,1.40488,489500000.0
2006-05-10 09:18:00,1.40479,1.4049,1.40461,1.40476,207100000.0
2006-05-10 09:19:00,1.40473,1.40494,1.40465,1.40472,574500002.0
2006-05-10 09:20:00,1.40449,1.40467,1.40446,1.40458,255600002.0
2006-05-10 09:21:00,1.40468,1.40473,1.40451,1.4047,351900002.0
2006-05-10 09:22:00,1.40487,1.40489,1.40462,1.40462,326200001.0
2006-05-10 09:23:00,1.4049,1.40542,1.40486,1.40542,383000001.0
2006-05-10 09:24:00,1.40524,1.40537,1.40496,1.40496,283300001.0
2006-05-10 09:25:00,1.40503,1.40536,1.40503,1.40536,468700001.0
2006-05-10 09:26:00,1.40529,1.40538,1.40493,1.40518,563700002.0
2006-05-10 09:27:00,1.4051,1.40528,1.40497,1.40502,340500000.0
2006-05-10 09:28:00,1.40507,1.4053,1.40498,1.40506,514100001.0
2006-05-10 09:29:00,1.405,1.40523,1.40495,1.40515,420200000.0
2006-05-10 09:30:00,1.40511,1.40522,1.40482,1.40496,657800000.0
2006-05-10 09:31:00,1.40492,1.40531,1.40487,1.40513,365200001.0
2006-05-10 09:32:00,1.40506,1.40507,1.40489,1.40504,349200000.0
2006-05-10 09:33:00,1.40504,1.40504,1.40483,1.40488,317100001.0
2006-05-10 09:34:00,1.40481,1.40484,1.40466,1.40469,448800003.0
2006-05-10 09:35:00,1.40463,1.40479,1.40456,1.40464,263100001.0
2006-05-10 09:36:00,1.40464,1.40468,1.40442,1.40454,395500001.0
2006-05-10 09:37:00,1.40466,1.40483,1.40454,1.40472,396600003.0
2006-05-10 09:38:00,1.40475,1.40505,1.40458,1.40458,419700002.0
2006-05-10 09:39:00,1.40452,1.40466,1.40417,1.40448,368200001.0
2006-05-10 09:40:00,1.40452,1.40514,1.40452,1.40513,455400001.0
2006-05-10 09:41:00,1.40533,1.40535,1.40493,1.40535,450800000.0
2006-05-10 09:42:00,1.40535,1.40561,1.40523,1.40527,472000000.0
2006-05-10 09:43:00,1.40519,1.40519,1.4047,1.40483,258900000.0
2006-05-10 09:44:00,1.40465,1.405,1.40447,1.40455,475700000.0
2006-05-10 09:45:00,1.40454,1.40474,1.40446,1.40465,540900000.0
2006-05-10 09:46:00,1.40458,1.40472,1.40453,1.40466,340800000.0
2006-05-10 09:47:00,1.40466,1.40469,1.40437,1.40455,386500001.0
2006-05-10 09:48:00,1.40472,1.40483,1.40448,1.40456,323400001.0
2006-05-10 09:49:00,1.40459,1.40482,1.40449,1.40482,578300001.0
2006-05-10 09:50:00,1.40478,1.4051,1.40478,1.40506,467800000.0
2006-05-10 09:51:00,1.40511,1.40543,1.40501,1.40514,426400000.0
2006-05-10 09:52:00,1.40516,1.4055,1.40514,1.40535,469500000.0
2006-05-10 09:53:00,1.40534,1.40551,1.40523,1.40537,351600003.0
2006-05-10 09:54:00,1.40533,1.40577,1.40533,1.4057,551300002.0
2006-05-10 09:55:00,1.40562,1.40572,1.40544,1.40562,594800002.0
2006-05-10 09:56:00,1.40568,1.40575,1.40552,1.40569,375400000.0
2006-05-10 09:57:00,1.40571,1.40578,1.40551,1.40558,596700000.0
2006-05-10 09:58:00,1.40567,1.40613,1.40567,1.40601,793800002.0
2006-05-10 09:59:00,1.40601,1.40634,1.40588,1.40625,660200001.0
2006-05-10 10:00:00,1.40599,1.40611,1.40588,1.40588,230300000.0
2006-05-10 10:01:00,1.40592,1.406,1.40563,1.40584,685300003.0
2006-05-10 10:02:00,1.40604,1.40639,1.40595,1.40606,630900000.0
2006-05-10 10:03:00,1.4059,1.40603,1.40571,1.40595,434900001.0
2006-05-10 10:04:00,1.40593,1.40614,1.40576,1.40614,409800000.0
2006-05-10 10:05:00,1.40588,1.40608,1.40585,1.40594,369000000.0
2006-05-10 10:06:00,1.40592,1.40619,1.40582,1.40613,494300000.0
2006-05-10 10:07:00,1.4058,1.40597,1.40548,1.40588,591800001.0
2006-05-10 10:08:00,1.40601,1.40624,1.40591,1.40596,534500002.0
2006-05-10 10:09:00,1.40605,1.40623,1.40589,1.40623,519200001.0
2006-05-10 10:10:00,1.406,1.40601,1.40582,1.4059,425100001.0
2006-05-10 10:11:00,1.40598,1.40618,1.40592,1.4061,374400000.0
2006-05-10 10:12:00,1.406,1.40614,1.4059,1.40606,570200002.0
2006-05-10 10:13:00,1.4061,1.40627,1.40605,1.40623,470000000.0
2006-05-10 10:14:00,1.40651,1.40674,1.40639,1.40661,474400001.0
2006-05-10 10:15:00,1.4067,1.4067,1.40626,1.40626,435600000.0
2006-05-10 10:16:00,1.40615,1.40631,1.40595,1.40631,416200000.0
2006-05-10 10:17:00,1.40629,1.40631,1.40582,1.40592,326200001.0
2006-05-10 10:18:00,1.40596,1.40619,1.40589,1.40608,459300001.0
2006-05-10 10:19:00,1.40629,1.40663,1.40629,1.40663,332300000.0
2006-05-10 10:20:00,1.40668,1.40726,1.40668,1.40726,558200002.0
2006-05-10 10:21:00,1.40701,1.40702,1.40655,1.40655,399400000.0
2006-05-10 10:22:00,1.40632,1.40673,1.40632,1.40643,388900003.0
2006-05-10 10:23:00,1.40627,1.40678,1.40627,1.40669,510700001.0
2006-05-10 10:24:00,1.40668,1.40672,1.40641,1.40651,418100001.0
2006-05-10 10:25:00,1.40656,1.40661,1.40627,1.40661,371700002.0
2006-05-10 10:26:00,1.40653,1.40653,1.40586,1.40617,478200000.0
2006-05-10 10:27:00,1.40613,1.40613,1.40586,1.40588,440300000.0
2006-05-10 10:28:00,1.40587,1.40632,1.40587,1.40632,656200001.0
2006-05-10 10:29:00,1.40635,1.40635,1.40606,1.40612,518800001.0
2006-05-10 10:30:00,1.40613,1.40657,1.40594,1.40641,726000003.0
2006-05-10 10:31:00,1.40618,1.40665,1.40605,1.4063,518500000.0
2006-05-10 10:32:00,1.40609,1.40633,1.40596,1.40596,557400001.0
2006-05-10 10:33:00,1.40605,1.40638,1.40596,1.40638,464100000.0
2006-05-10 10:34:00,1.40646,1.40646,1.40608,1.40621,406100001.0
2006-05-10 10:35:00,1.40608,1.40619,1.40591,1.40591,475200001.0
2006-05-10 10:36:00,1.40593,1.40595,1.40541,1.40541,520400000.0
2006-05-10 10:37:00,1.40534,1.40546,1.40513,1.40542,461100000.0
2006-05-10 10:38:00,1.40546,1.40567,1.40536,1.40544,450900002.0
2006-05-10 10:39:00,1.40536,1.40555,1.40515,1.40553,419800002.0
2006-05-10 10:40:00,1.4055,1.40567,1.40545,1.40566,326100001.0
2006-05-10 10:41:00,1.40578,1.40609,1.40552,1.40609,620000001.0
2006-05-10 10:42:00,1.40618,1.40621,1.40592,1.40605,402300001.0
2006-05-10 10:43:00,1.40589,1.40605,1.4056,1.40561,437300000.0
2006-05-10 10:44:00,1.40577,1.40603,1.4056,1.40576,556900000.0
2006-05-10 10:45:00,1.40587,1.40597,1.40563,1.40587,539200000.0
2006-05-10 10:46:00,1.40595,1.40611,1.40572,1.40576,331300000.0
2006-05-10 10:47:00,1.40572,1.40597,1.40566,1.40566,423500000.0
2006-05-10 10:48:00,1.40565,1.40579,1.40557,1.40569,531400001.0
2006-05-10 10:49:00,1.4059,1.40618,1.40571,1.40571,353100000.0
2006-05-10 10:50:00,1.40585,1.40616,1.40571,1.40604,520800000.0
2006-05-10 10:51:00,1.40579,1.40622,1.40571,1.40585,537100002.0
2006-05-10 10:52:00,1.40586,1.40588,1.40554,1.40571,341600003.0
2006-05-10 10:53:00,1.40563,1.40575,1.40544,1.40544,367800001.0
2006-05-10 10:54:00,1.40554,1.40559,1.40537,1.40546,475200000.0
2006-05-10 10:55:00,1.40546,1.40552,1.40518,1.40531,478800000.0
2006-05-10 10:56:00,1.40542,1.40562,1.40533,1.40548,446800000.0
2006-05-10 10:57:00,1.40576,1.40615,1.40576,1.40596,373300000.0
2006-05-10 10:58:00,1.40598,1.40614,1.40566,1.40566,467900001.0
2006-05-10 10:59:00,1.40543,1.40579,1.40542,1.40567,831200003.0
2006-05-10 11:00:00,1.40586,1.40609,1.40567,1.40588,461300001.0
2006-05-10 11:01:00,1.4057,1.40596,1.40557,1.40557,516400001.0
2006-05-10 11:02:00,1.40556,1.40583,1.40551,1.40571,559100000.0
2006-05-10 11:03:00,1.4058,1.40626,1.4058,1.40626,276900000.0
2006-05-10 11:04:00,1.40627,1.40638,1.40601,1.4062,563000001.0
2006-05-10 11:05:00,1.40622,1.40635,1.40609,1.40623,400400000.0
2006-05-10 11:06:00,1.40618,1.40621,1.40569,1.4059,711400001.0
2006-05-10 11:07:00,1.40585,1.40593,1.40565,1.40565,230800000.0
2006-05-10 11:08:00,1.40566,1.40566,1.40525,1.40544,431600001.0
2006-05-10 11:09:00,1.40523,1.40542,1.40518,1.40519,424400001.0
2006-05-10 11:10:00,1.40518,1.40548,1.40514,1.40546,489200002.0
2006-05-10 11:11:00,1.40522,1.40556,1.40481,1.40485,549400002.0
2006-05-10 11:12:00,1.40471,1.40502,1.40471,1.40487,528900000.0
2006-05-10 11:13:00,1.40483,1.40494,1.40474,1.40492,369100002.0
2006-05-10 11:14:00,1.40502,1.40526,1.4049,1.40526,490100001.0
2006-05-10 11:15:00,1.40537,1.40553,1.40526,1.40526,524600003.0
2006-05-10 11:16:00,1.40527,1.40541,1.40511,1.40541,499700000.0
2006-05-10 11:17:00,1.4055,1.40557,1.40534,1.40547,424800000.0
2006-05-10 11:18:00,1.40553,1.4058,1.40546,1.4057,367100000.0
2006-05-10 11:19:00,1.40562,1.40594,1.40562,1.40588,397500000.0
2006-05-10 11:20:00,1.40583,1.40605,1.40565,1.40572,613400002.0
2006-05-10 11:21:00,1.40609,1.40626,1.40588,1.40616,539500000.0
2006-05-10 11:22:00,1.40587,1.4062,1.40573,1.40606,609500000.0
2006-05-10 11:23:00,1.40617,1.40648,1.40592,1.40642,524900001.0
2006-05-10 11:24:00,1.40652,1.40652,1.40632,1.40635,461100000.0
2006-05-10 11:25:00,1.40647,1.40682,1.40647,1.40677,408800001.0
2006-05-10 11:26:00,1.40687,1.40712,1.40671,1.40673,492500002.0
2006-05-10 11:27:00,1.40661,1.40666,1.40621,1.40621,669500003.0
2006-05-10 11:28:00,1.40623,1.40641,1.40604,1.4062,345400001.0
2006-05-10 11:29:00,1.40622,1.40648,1.40614,1.40647,498200002.0
2006-05-10 11:30:00,1.40663,1.40682,1.40657,1.40671,506500002.0
2006-05-10 11:31:00,1.40661,1.40677,1.40628,1.40629,566300001.0
2006-05-10 11:32:00,1.40634,1.40686,1.40631,1.40686,439800000.0
2006-05-10 11:33:00,1.40703,1.40745,1.40703,1.4072,509800002.0
2006-05-10 11:34:00,1.40725,1.40729,1.40694,1.40702,603500000.0
2006-05-10 11:35:00,1.40715,1.4075,1.40705,1.40708,522900000.0
2006-05-10 11:36:00,1.40693,1.4071,1.40686,1.40706,486200001.0
2006-05-10 11:37:00,1.40701,1.40723,1.40688,1.40706,488400001.0
2006-05-10 11:38:00,1.40724,1.40724,1.40702,1.40709,539000001.0
2006-05-10 11:39:00,1.40723,1.40723,1.40686,1.40688,657800001.0
2006-05-10 11:40:00,1.40702,1.40734,1.40699,1.4073,675900002.0
2006-05-10 11:41:00,1.40731,1.40757,1.40713,1.40732,780000004.0
2006-05-10 11:42:00,1.40743,1.40743,1.40698,1.40714,577200004.0
2006-05-10 11:43:00,1.40708,1.40729,1.40705,1.40712,542300002.0
2006-05-10 11:44:00,1.40715,1.40718,1.40684,1.40687,675000001.0
2006-05-10 11:45:00,1.40716,1.40734,1.40704,1.40731,658700000.0
2006-05-10 11:46:00,1.40738,1.40763,1.40735,1.40763,468600000.0
2006-05-10 11:47:00,1.40757,1.40794,1.40742,1.40765,447200001.0
2006-05-10 11:48:00,1.40748,1.40749,1.40705,1.40705,508900000.0
2006-05-10 11:49:00,1.40714,1.40714,1.40663,1.40697,463000005.0
2006-05-10 11:50:00,1.40709,1.40724,1.4069,1.40717,330500000.0
2006-05-10 11:51:00,1.40717,1.40745,1.40697,1.40709,160800001.0
2006-05-10 11:52:00,1.40695,1.40716,1.40673,1.40682,213400001.0
2006-05-10 11:53:00,1.40679,1.40712,1.4067,1.4067,184600001.0
2006-05-10 11:54:00,1.40695,1.40729,1.40695,1.40697,336400000.0
2006-05-10 11:55:00,1.40709,1.40719,1.40696,1.4071,480600004.0
2006-05-10 11:56:00,1.40702,1.40719,1.40683,1.40691,460000002.0
2006-05-10 11:57:00,1.40689,1.40712,1.40676,1.40697,511700001.0
2006-05-10 11:58:00,1.40699,1.40699,1.4067,1.40671,434000001.0
2006-05-10 11:59:00,1.4068,1.40714,1.40674,1.40693,409400002.0
2006-05-10 12:00:00,1.4069,1.40694,1.40659,1.40681,531400000.0
2006-05-10 12:01:00,1.40678,1.40707,1.40675,1.40695,482400002.0
2006-05-10 12:02:00,1.40697,1.40743,1.40693,1.40742,430300000.0
2006-05-10 12:03:00,1.40747,1.40747,1.40713,1.40733,409000002.0
2006-05-10 12:04:00,1.40727,1.40756,1.40726,1.40756,402400001.0
2006-05-10 12:05:00,1.40772,1.40784,1.40755,1.40755,329000000.0
2006-05-10 12:06:00,1.40767,1.40829,1.40767,1.40808,359400001.0
2006-05-10 12:07:00,1.4081,1.4081,1.40769,1.40799,302400000.0
2006-05-10 12:08:00,1.40806,1.40828,1.40795,1.40806,503200000.0
2006-05-10 12:09:00,1.40807,1.40814,1.40784,1.40807,419100001.0
2006-05-10 12:10:00,1.40804,1.40853,1.40793,1.40853,393500002.0
2006-05-10 12:11:00,1.40856,1.40869,1.4084,1.40855,231200001.0
2006-05-10 12:12:00,1.40852,1.40852,1.4081,1.4081,201600000.0
2006-05-10 12:13:00,1.40809,1.40824,1.40795,1.40824,515900001.0
2006-05-10 12:14:00,1.40815,1.40815,1.40754,1.40788,608100002.0
2006-05-10 12:15:00,1.4078,1.40826,1.4078,1.4081,312500001.0
2006-05-10 12:16:00,1.40804,1.40821,1.40794,1.40805,456700001.0
2006-05-10 12:17:00,1.4078,1.40804,1.4078,1.40802,217000001.0
2006-05-10 12:18:00,1.40815,1.40841,1.40806,1.40833,302900000.0
2006-05-10 12:19:00,1.40821,1.40821,1.40792,1.40793,412900000.0
2006-05-10 12:20:00,1.40776,1.40792,1.40768,1.40792,454100000.0
2006-05-10 12:21:00,1.40812,1.40841,1.40806,1.40827,429800003.0
2006-05-10 12:22:00,1.40829,1.40845,1.40806,1.40807,328600000.0
2006-05-10 12:23:00,1.40829,1.40856,1.40813,1.40813,394200000.0
2006-05-10 12:24:00,1.40799,1.40837,1.40788,1.40793,568500000.0
2006-05-10 12:25:00,1.40811,1.40821,1.40787,1.40791,403000001.0
2006-05-10 12:26:00,1.40787,1.40807,1.40777,1.40799,546400002.0
2006-05-10 12:27:00,1.4078,1.408,1.40769,1.40769,461100001.0
2006-05-10 12:28:00,1.40779,1.40815,1.40779,1.40815,519000000.0
2006-05-10 12:29:00,1.40821,1.40835,1.40809,1.40819,720700002.0
2006-05-10 12:30:00,1.4081,1.40827,1.40801,1.40811,585200002.0
2006-05-10 12:31:00,1.40821,1.40838,1.40804,1.40814,651500000.0
2006-05-10 12:32:00,1.40814,1.40828,1.40794,1.40794,646300002.0
2006-05-10 12:33:00,1.40798,1.40799,1.40777,1.40783,47700000.0
2006-05-10 12:34:00,1.40775,1.40792,1.40751,1.4077,589700003.0
2006-05-10 12:35:00,1.40788,1.40788,1.40752,1.40769,612600002.0
2006-05-10 12:36:00,1.40753,1.40773,1.40747,1.40754,420200000.0
2006-05-10 12:37:00,1.40762,1.40793,1.40756,1.40766,489200001.0
2006-05-10 12:38:00,1.40764,1.40809,1.40758,1.40778,768400003.0
2006-05-10 12:39:00,1.40769,1.40769,1.40742,1.40765,454200001.0
2006-05-10 12:40:00,1.40765,1.40771,1.40725,1.40761,515100003.0
2006-05-10 12:41:00,1.4076,1.4076,1.40714,1.40714,262900000.0
2006-05-10 12:42:00,1.40686,1.40734,1.4068,1.4068,314000000.0
2006-05-10 12:43:00,1.40703,1.40727,1.40699,1.40705,441300000.0
2006-05-10 12:44:00,1.4071,1.40724,1.40692,1.407,378200000.0
2006-05-10 12:45:00,1.40701,1.40704,1.40671,1.40701,470700001.0
2006-05-10 12:46:00,1.40704,1.40765,1.40704,1.40765,420400000.0
2006-05-10 12:47:00,1.4078,1.40784,1.40752,1.40773,372600000.0
2006-05-10 12:48:00,1.4081,1.4081,1.40763,1.40778,544400001.0
2006-05-10 12:49:00,1.4078,1.4078,1.40732,1.40732,527700000.0
2006-05-10 12:50:00,1.40744,1.40789,1.40734,1.40734,514500001.0
2006-05-10 12:51:00,1.4073,1.40765,1.40725,1.40725,425500001.0
2006-05-10 12:52:00,1.4073,1.40752,1.40723,1.40744,337700000.0
2006-05-10 12:53:00,1.40758,1.4079,1.40751,1.40767,297500000.0
2006-05-10 12:54:00,1.40758,1.40768,1.40745,1.40755,390300001.0
2006-05-10 12:55:00,1.40753,1.40754,1.40722,1.40726,462700000.0
2006-05-10 12:56:00,1.40742,1.40798,1.40742,1.40751,450400001.0
2006-05-10 12:57:00,1.40753,1.40759,1.4071,1.40733,489400001.0
2006-05-10 12:58:00,1.40743,1.40755,1.40728,1.40747,345000001.0
2006-05-10 12:59:00,1.40738,1.40759,1.40722,1.40743,711900000.0
2006-05-10 13:00:00,1.40746,1.40765,1.40737,1.40763,218700001.0
2006-05-10 13:01:00,1.40763,1.40782,1.40754,1.40771,344200001.0
2006-05-10 13:02:00,1.40775,1.40812,1.40753,1.40812,376500000.0
2006-05-10 13:03:00,1.40816,1.40823,1.40798,1.40806,394400001.0
2006-05-10 13:04:00,1.40807,1.40807,1.40767,1.40774,241500000.0
2006-05-10 13:05:00,1.40772,1.40788,1.40769,1.40771,154900000.0
2006-05-10 13:06:00,1.40778,1.40782,1.40755,1.40757,381400001.0
2006-05-10 13:07:00,1.40745,1.40754,1.4074,1.40754,287200000.0
2006-05-10 13:08:00,1.40761,1.40761,1.4074,1.40744,211500000.0
2006-05-10 13:09:00,1.40748,1.40775,1.40728,1.40731,323000001.0
2006-05-10 13:10:00,1.40735,1.40743,1.4073,1.40735,122600000.0
2006-05-10 13:11:00,1.40742,1.40763,1.40723,1.40744,406700001.0
2006-05-10 13:12:00,1.4075,1.40758,1.4074,1.40758,315100001.0
2006-05-10 13:13:00,1.40756,1.40756,1.40727,1.4074,374000001.0
2006-05-10 13:14:00,1.40733,1.40733,1.4067,1.4067,392200001.0
2006-05-10 13:15:00,1.40633,1.40666,1.40616,1.40666,398000003.0
2006-05-10 13:16:00,1.40672,1.40691,1.40639,1.40639,97600000.0
2006-05-10 13:17:00,1.4063,1.40644,1.40591,1.40609,131800000.0
2006-05-10 13:18:00,1.40606,1.40629,1.40604,1.40622,363400000.0
2006-05-10 13:19:00,1.40604,1.40635,1.4059,1.40623,352500002.0
2006-05-10 13:20:00,1.40609,1.40644,1.406,1.40618,196000000.0
2006-05-10 13:21:00,1.40618,1.40618,1.40564,1.40564,158700000.0
2006-05-10 13:22:00,1.40548,1.40548,1.405,1.40508,226000002.0
2006-05-10 13:23:00,1.40492,1.40519,1.4049,1.40517,224800000.0
2006-05-10 13:24:00,1.40525,1.40526,1.40503,1.40503,233000001.0
2006-05-10 13:25:00,1.40499,1.40507,1.40492,1.40498,145800000.0
2006-05-10 13:26:00,1.40503,1.40534,1.40497,1.40516,232900001.0
2006-05-10 13:27:00,1.40508,1.40517,1.40499,1.40502,330100001.0
2006-05-10 13:28:00,1.40509,1.40521,1.40497,1.40504,512300001.0
2006-05-10 13:29:00,1.40499,1.40548,1.40499,1.40541,601800000.0
2006-05-10 13:30:00,1.40556,1.40556,1.40522,1.40532,600000002.0
2006-05-10 13:31:00,1.40524,1.40547,1.40501,1.40501,498000001.0
2006-05-10 13:32:00,1.40514,1.40525,1.40509,1.40525,205500000.0
2006-05-10 13:33:00,1.40511,1.40516,1.4049,1.40494,426100000.0
2006-05-10 13:34:00,1.40493,1.40512,1.40485,1.40499,329000004.0
2006-05-10 13:35:00,1.40514,1.40532,1.40495,1.40532,399100000.0
2006-05-10 13:36:00,1.40524,1.40524,1.40464,1.40464,451900002.0
2006-05-10 13:37:00,1.40452,1.40482,1.4044,1.4044,462600001.0
2006-05-10 13:38:00,1.40443,1.40471,1.40442,1.40454,346100000.0
2006-05-10 13:39:00,1.40464,1.40485,1.40462,1.40474,293500000.0
2006-05-10 13:40:00,1.40455,1.40489,1.40454,1.40485,426100001.0
2006-05-10 13:41:00,1.40503,1.40507,1.40478,1.40483,257500000.0
2006-05-10 13:42:00,1.40478,1.40499,1.40473,1.40489,183600000.0
2006-05-10 13:43:00,1.40499,1.40506,1.40476,1.40476,140800001.0
2006-05-10 13:44:00,1.40471,1.40503,1.40471,1.40496,223400000.0
2006-05-10 13:45:00,1.4049,1.40492,1.40461,1.40471,508500001.0
2006-05-10 13:46:00,1.40479,1.40498,1.40468,1.40482,399100001.0
2006-05-10 13:47:00,1.4048,1.40489,1.40456,1.40479,480400000.0
2006-05-10 13:48:00,1.40487,1.4049,1.40475,1.40479,234500000.0
2006-05-10 13:49:00,1.40488,1.40538,1.40488,1.40538,214700000.0
2006-05-10 13:50:00,1.40542,1.40568,1.40539,1.40568,316300000.0
2006-05-10 13:51:00,1.40568,1.40573,1.40558,1.40566,284800000.0
2006-05-10 13:52:00,1.40556,1.40608,1.40555,1.40592,407600000.0
2006-05-10 13:53:00,1.40579,1.40604,1.40576,1.40589,550500000.0
2006-05-10 13:54:00,1.40575,1.40591,1.40561,1.40574,467700000.0
2006-05-10 13:55:00,1.40557,1.40558,1.40537,1.40548,354100001.0
2006-05-10 13:56:00,1.40559,1.40595,1.40545,1.40595,454400004.0
2006-05-10 13:57:00,1.40574,1.40578,1.40539,1.40571,388800001.0
2006-05-10 13:58:00,1.40571,1.4058,1.40559,1.40578,201000000.0
2006-05-10 13:59:00,1.40548,1.40584,1.40541,1.4055,400300000.0
2006-05-10 14:00:00,1.40534,1.40586,1.40534,1.40574,302500002.0
2006-05-10 14:01:00,1.40578,1.40613,1.40578,1.40605,403800000.0
2006-05-10 14:02:00,1.40619,1.40619,1.40579,1.40579,316000000.0
2006-05-10 14:03:00,1.40571,1.40583,1.40538,1.40538,428600000.0
2006-05-10 14:04:00,1.40524,1.40532,1.40507,1.40507,364100000.0
2006-05-10 14:05:00,1.40518,1.40555,1.40507,1.40555,337400000.0
2006-05-10 14:06:00,1.40561,1.40571,1.40526,1.40535,366100000.0
2006-05-10 14:07:00,1.40543,1.40568,1.40531,1.40551,347200000.0
2006-05-10 14:08:00,1.4054,1.40571,1.40511,1.40534,399700000.0
2006-05-10 14:09:00,1.40542,1.40573,1.40542,1.40552,159200000.0
2006-05-10 14:10:00,1.40559,1.40567,1.40541,1.40552,302800000.0
2006-05-10 14:11:00,1.40551,1.40551,1.40507,1.40507,140100001.0
2006-05-10 14:12:00,1.40493,1.40501,1.4047,1.4047,200000000.0
2006-05-10 14:13:00,1.40458,1.40458,1.40406,1.40423,176800000.0
2006-05-10 14:14:00,1.40419,1.4044,1.404,1.40421,247200000.0
2006-05-10 14:15:00,1.40417,1.40417,1.40373,1.40405,441800002.0
2006-05-10 14:16:00,1.404,1.40409,1.40382,1.40391,237400002.0
2006-05-10 14:17:00,1.40419,1.40452,1.40398,1.40422,596100000.0
2006-05-10 14:18:00,1.4042,1.40464,1.40419,1.40464,365600000.0
2006-05-10 14:19:00,1.40469,1.4052,1.40469,1.4052,432400001.0
2006-05-10 14:20:00,1.40538,1.40583,1.40534,1.40575,197100000.0
2006-05-10 14:21:00,1.40585,1.40614,1.40577,1.40584,408000001.0
2006-05-10 14:22:00,1.40592,1.40604,1.40572,1.40577,673700004.0
2006-05-10 14:23:00,1.406,1.40622,1.40577,1.40582,167900000.0
2006-05-10 14:24:00,1.40547,1.40589,1.40535,1.40535,432700000.0
2006-05-10 14:25:00,1.40536,1.40583,1.40532,1.40557,541400000.0
2006-05-10 14:26:00,1.4056,1.40581,1.40556,1.40564,605800001.0
2006-05-10 14:27:00,1.40559,1.4059,1.40547,1.40561,398100000.0
2006-05-10 14:28:00,1.40543,1.40547,1.40502,1.40545,41500000.0
2006-05-10 14:29:00,1.4055,1.40557,1.40528,1.40544,35600000.0
2006-05-10 14:30:00,1.40533,1.40539,1.40477,1.40539,51000000.0
2006-05-10 14:31:00,1.40513,1.40569,1.40513,1.40549,37400000.0
2006-05-10 14:32:00,1.40569,1.40577,1.40551,1.40573,32300000.0
2006-05-10 14:33:00,1.40555,1.40572,1.40544,1.40563,25200000.0
2006-05-10 14:34:00,1.4057,1.40604,1.4056,1.40604,35000000.0
2006-05-10 14:35:00,1.40621,1.40635,1.40594,1.40626,20000000.0
2006-05-10 14:36:00,1.40639,1.40652,1.40586,1.40586,47900000.0
2006-05-10 14:37:00,1.40596,1.40605,1.40584,1.40595,61200001.0
2006-05-10 14:38:00,1.40582,1.40582,1.40543,1.40566,31400000.0
2006-05-10 14:39:00,1.40553,1.40584,1.40524,1.40572,33000000.0
2006-05-10 14:40:00,1.40589,1.40625,1.40589,1.40621,32600000.0
2006-05-10 14:41:00,1.40623,1.40623,1.40585,1.40614,34200000.0
2006-05-10 14:42:00,1.40598,1.40607,1.40534,1.40534,39400000.0
2006-05-10 14:43:00,1.40595,1.40619,1.40592,1.40603,39600000.0
2006-05-10 14:44:00,1.40608,1.40628,1.40602,1.40614,46400000.0
2006-05-10 14:45:00,1.40602,1.40634,1.4058,1.40621,44200000.0
2006-05-10 14:46:00,1.40646,1.40651,1.40634,1.40642,36200000.0
2006-05-10 14:47:00,1.40641,1.40672,1.40625,1.40672,18600000.0
2006-05-10 14:48:00,1.40672,1.40715,1.40665,1.40715,30400000.0
2006-05-10 14:49:00,1.40718,1.40737,1.40714,1.40718,35600000.0
2006-05-10 14:50:00,1.40701,1.40726,1.40697,1.40699,26200000.0
2006-05-10 14:51:00,1.4069,1.40722,1.40687,1.40711,39000000.0
2006-05-10 14:52:00,1.40711,1.40741,1.40711,1.40741,29400000.0
2006-05-10 14:53:00,1.4073,1.40735,1.40702,1.40719,37500000.0
2006-05-10 14:54:00,1.40742,1.40754,1.40704,1.40715,41800000.0
2006-05-10 14:55:00,1.40762,1.4078,1.40747,1.40763,43500000.0
2006-05-10 14:56:00,1.40779,1.40781,1.40763,1.40771,22600000.0
2006-05-10 14:57:00,1.40773,1.40773,1.40721,1.40721,40000000.0
2006-05-10 14:58:00,1.40707,1.40735,1.40707,1.40717,52800001.0
2006-05-10 14:59:00,1.40724,1.40734,1.40713,1.4072,32600000.0
2006-05-10 15:00:00,1.40727,1.40756,1.40703,1.40703,52400000.0
2006-05-10 15:01:00,1.40746,1.4076,1.40741,1.40741,29200000.0
2006-05-10 15:02:00,1.40746,1.40761,1.4073,1.40761,33200000.0
2006-05-10 15:03:00,1.40749,1.40749,1.40696,1.40714,44600000.0
2006-05-10 15:04:00,1.40715,1.40725,1.40696,1.40725,37600000.0
2006-05-10 15:05:00,1.40718,1.40731,1.40718,1.40726,42400000.0
2006-05-10 15:06:00,1.40733,1.40752,1.40687,1.40738,46000000.0
2006-05-10 15:07:00,1.40757,1.40757,1.4071,1.40756,39400000.0
2006-05-10 15:08:00,1.40764,1.40782,1.4075,1.40782,43600000.0
2006-05-10 15:09:00,1.40786,1.4079,1.40764,1.4079,45900000.0
2006-05-10 15:10:00,1.40785,1.40786,1.40758,1.40758,31400000.0
2006-05-10 15:11:00,1.4077,1.40778,1.40758,1.40766,33900000.0
2006-05-10 15:12:00,1.40764,1.40784,1.40762,1.40772,32000000.0
2006-05-10 15:13:00,1.40789,1.40789,1.4075,1.40772,27200000.0
2006-05-10 15:14:00,1.40749,1.40797,1.40749,1.40789,35300000.0
2006-05-10 15:15:00,1.4079,1.40798,1.40739,1.40781,30800000.0
2006-05-10 15:16:00,1.4076,1.40766,1.40751,1.40754,25600000.0
2006-05-10 15:17:00,1.40742,1.40756,1.40722,1.40747,38800000.0
2006-05-10 15:18:00,1.40747,1.4076,1.40704,1.40743,37400000.0
2006-05-10 15:19:00,1.40735,1.40737,1.40704,1.40707,32000000.0
2006-05-10 15:20:00,1.407,1.40716,1.40698,1.40701,32800000.0
2006-05-10 15:21:00,1.40698,1.4071,1.40688,1.4071,22900000.0
2006-05-10 15:22:00,1.40703,1.40731,1.40697,1.40704,51400000.0
2006-05-10 15:23:00,1.40713,1.40713,1.40689,1.40713,25400000.0
2006-05-10 15:24:00,1.40729,1.40729,1.40691,1.40699,24200000.0
2006-05-10 15:25:00,1.40685,1.40706,1.40665,1.40677,39300000.0
2006-05-10 15:26:00,1.40684,1.40687,1.4067,1.40685,37200000.0
2006-05-10 15:27:00,1.4068,1.40696,1.40666,1.40676,65200002.0
2006-05-10 15:28:00,1.40665,1.40695,1.40665,1.40686,29000000.0
2006-05-10 15:29:00,1.40684,1.40695,1.40661,1.40661,30400000.0
2006-05-10 15:30:00,1.40642,1.40647,1.40598,1.40646,26800000.0
2006-05-10 15:31:00,1.40638,1.40638,1.40619,1.4063,43500000.0
2006-05-10 15:32:00,1.40626,1.40648,1.40623,1.40648,45800000.0
2006-05-10 15:33:00,1.40662,1.40667,1.40615,1.40632,53000000.0
2006-05-10 15:34:00,1.40608,1.40639,1.40608,1.40608,21800000.0
2006-05-10 15:35:00,1.40603,1.4065,1.40601,1.40624,35400000.0
2006-05-10 15:36:00,1.40657,1.40669,1.4064,1.40642,46700000.0
2006-05-10 15:37:00,1.40659,1.40673,1.40635,1.40665,46900000.0
2006-05-10 15:38:00,1.40656,1.40745,1.40655,1.40745,29200000.0
2006-05-10 15:39:00,1.40753,1.40753,1.40692,1.40693,32400000.0
2006-05-10 15:40:00,1.40718,1.40727,1.40684,1.40684,38000000.0
2006-05-10 15:41:00,1.4069,1.40707,1.40662,1.40707,32600000.0
2006-05-10 15:42:00,1.40689,1.40689,1.40658,1.40682,21400000.0
2006-05-10 15:43:00,1.4068,1.40707,1.4067,1.40692,47500000.0
2006-05-10 15:44:00,1.40691,1.40693,1.40646,1.40687,44300000.0
2006-05-10 15:45:00,1.40689,1.40712,1.40674,1.40698,44700000.0
2006-05-10 15:46:00,1.40695,1.407,1.40684,1.40692,35300000.0
2006-05-10 15:47:00,1.40694,1.40712,1.40673,1.40712,34800000.0
2006-05-10 15:48:00,1.40705,1.40708,1.40677,1.40705,35400000.0
2006-05-10 15:49:00,1.40705,1.40725,1.40702,1.40713,41500000.0
2006-05-10 15:50:00,1.40696,1.40703,1.40696,1.40697,21200000.0
2006-05-10 15:51:00,1.407,1.40704,1.40683,1.40692,37800000.0
2006-05-10 15:52:00,1.40674,1.40684,1.40661,1.40673,42800000.0
2006-05-10 15:53:00,1.40662,1.40671,1.40641,1.40652,30400000.0
2006-05-10 15:54:00,1.40663,1.40672,1.40655,1.40661,33400001.0
2006-05-10 15:55:00,1.40677,1.4073,1.40664,1.407,49600000.0
2006-05-10 15:56:00,1.40698,1.40715,1.40675,1.40702,41800001.0
2006-05-10 15:57:00,1.40664,1.40689,1.40664,1.4068,29100000.0
2006-05-10 15:58:00,1.40702,1.40704,1.40674,1.40674,35500000.0
2006-05-10 15:59:00,1.40665,1.40665,1.40615,1.40615,38800000.0
2006-05-10 16:00:00,1.40621,1.40686,1.4059,1.40675,31400000.0
2006-05-10 16:01:00,1.40662,1.40713,1.40658,1.40705,33600001.0
2006-05-10 16:02:00,1.40701,1.40725,1.40681,1.40725,38300000.0
2006-05-10 16:03:00,1.40719,1.40738,1.40703,1.40712,42000001.0
2006-05-10 16:04:00,1.40698,1.40724,1.40692,1.407,31800000.0
2006-05-10 16:05:00,1.40725,1.40749,1.40715,1.40736,25400000.0
2006-05-10 16:06:00,1.40728,1.40749,1.40709,1.40727,46600000.0
2006-05-10 16:07:00,1.40735,1.40763,1.40732,1.40739,49400000.0
2006-05-10 16:08:00,1.40752,1.40752,1.40714,1.40742,28400000.0
2006-05-10 16:09:00,1.40735,1.40744,1.40713,1.40726,34500000.0
2006-05-10 16:10:00,1.40732,1.40746,1.40718,1.40746,35000000.0
2006-05-10 16:11:00,1.40725,1.40747,1.40711,1.40711,36300000.0
2006-05-10 16:12:00,1.40705,1.4073,1.40705,1.40729,47200000.0
2006-05-10 16:13:00,1.40735,1.40785,1.40735,1.40785,27800000.0
2006-05-10 16:14:00,1.40767,1.40792,1.40752,1.40792,59400001.0
2006-05-10 16:15:00,1.40768,1.40775,1.40748,1.40772,30600000.0
2006-05-10 16:16:00,1.40769,1.40783,1.40748,1.40781,38100001.0
2006-05-10 16:17:00,1.40794,1.40813,1.40787,1.4079,36900000.0
2006-05-10 16:18:00,1.40778,1.40817,1.40766,1.40817,20800000.0
2006-05-10 16:19:00,1.40826,1.40893,1.408,1.40878,39500000.0
2006-05-10 16:20:00,1.40857,1.40886,1.40847,1.40856,60600000.0
2006-05-10 16:21:00,1.40848,1.40882,1.40828,1.40842,29000000.0
2006-05-10 16:22:00,1.4085,1.40905,1.4085,1.40873,77200002.0
2006-05-10 16:23:00,1.40863,1.40863,1.40837,1.40863,30800000.0
2006-05-10 16:24:00,1.40871,1.40875,1.40824,1.40829,23400000.0
2006-05-10 16:25:00,1.40844,1.40844,1.40758,1.40791,30200000.0
2006-05-10 16:26:00,1.4081,1.40818,1.40792,1.40792,43400000.0
2006-05-10 16:27:00,1.40777,1.4082,1.40777,1.4079,30200000.0
2006-05-10 16:28:00,1.40799,1.40799,1.40747,1.40766,52000000.0
2006-05-10 16:29:00,1.40774,1.4079,1.40748,1.4079,33800000.0
2006-05-10 16:30:00,1.40792,1.40842,1.40773,1.40823,55200000.0
2006-05-10 16:31:00,1.40796,1.40826,1.40766,1.40803,72200000.0
2006-05-10 16:32:00,1.40836,1.40836,1.40765,1.40801,26000000.0
2006-05-10 16:33:00,1.40809,1.40809,1.4077,1.40794,36400000.0
2006-05-10 16:34:00,1.40805,1.40805,1.40769,1.40784,56200000.0
2006-05-10 16:35:00,1.40808,1.40822,1.40762,1.40801,39800000.0
2006-05-10 16:36:00,1.40778,1.408,1.40756,1.40777,35700000.0
2006-05-10 16:37:00,1.40771,1.4079,1.40749,1.40756,29000000.0
2006-05-10 16:38:00,1.40749,1.40798,1.40744,1.40798,51200000.0
2006-05-10 16:39:00,1.40815,1.40815,1.40778,1.40788,24400000.0
2006-05-10 16:40:00,1.40779,1.40799,1.40779,1.40786,37600000.0
2006-05-10 16:41:00,1.40728,1.40825,1.40728,1.408,44700000.0
2006-05-10 16:42:00,1.40784,1.40787,1.40777,1.40781,41200000.0
2006-05-10 16:43:00,1.40788,1.40799,1.40768,1.40785,31400000.0
2006-05-10 16:44:00,1.40795,1.40822,1.40795,1.40822,41200000.0
2006-05-10 16:45:00,1.40785,1.40822,1.40781,1.4081,45500000.0
2006-05-10 16:46:00,1.40846,1.40846,1.40808,1.40839,66400000.0
2006-05-10 16:47:00,1.40858,1.40868,1.40826,1.40846,32000000.0
2006-05-10 16:48:00,1.40864,1.40875,1.40834,1.40875,28600000.0
2006-05-10 16:49:00,1.40884,1.40885,1.40866,1.40881,42800000.0
2006-05-10 16:50:00,1.40874,1.40879,1.40865,1.40865,51600001.0
2006-05-10 16:51:00,1.40876,1.40902,1.40863,1.40891,31600000.0
2006-05-10 16:52:00,1.40896,1.40896,1.4087,1.40876,54000000.0
2006-05-10 16:53:00,1.40883,1.40903,1.4087,1.40886,37000000.0
2006-05-10 16:54:00,1.40896,1.40938,1.40896,1.40938,47000001.0
2006-05-10 16:55:00,1.40944,1.40977,1.40918,1.40977,45300000.0
2006-05-10 16:56:00,1.41,1.41003,1.4094,1.40975,50600000.0
2006-05-10 16:57:00,1.40969,1.4097,1.40932,1.4097,27800000.0
2006-05-10 16:58:00,1.40958,1.40975,1.40946,1.40946,33700000.0
2006-05-10 16:59:00,1.40954,1.40954,1.40921,1.40943,32800000.0
2006-05-10 17:00:00,1.4089,1.40932,1.4089,1.40918,64200001.0
2006-05-10 17:01:00,1.40885,1.40885,1.40831,1.40852,60600000.0
2006-05-10 17:02:00,1.40827,1.40897,1.40827,1.40897,25600000.0
2006-05-10 17:03:00,1.40903,1.40903,1.40856,1.40895,49000001.0
2006-05-10 17:04:00,1.40907,1.40907,1.40849,1.40868,35600000.0
2006-05-10 17:05:00,1.40874,1.40931,1.40868,1.40931,31600000.0
2006-05-10 17:06:00,1.40909,1.4091,1.40873,1.40893,30600000.0
2006-05-10 17:07:00,1.40889,1.40945,1.40889,1.40911,67100001.0
2006-05-10 17:08:00,1.40896,1.40915,1.40877,1.40915,29400000.0
2006-05-10 17:09:00,1.40904,1.40914,1.40877,1.40906,47200000.0
2006-05-10 17:10:00,1.40891,1.40903,1.40873,1.40873,34000000.0
2006-05-10 17:11:00,1.40866,1.40877,1.40856,1.40872,41100000.0
2006-05-10 17:12:00,1.40858,1.40883,1.40857,1.4088,47200000.0
2006-05-10 17:13:00,1.40849,1.40866,1.40845,1.40866,31800000.0
2006-05-10 17:14:00,1.40833,1.40876,1.40833,1.4086,30400000.0
2006-05-10 17:15:00,1.40883,1.40883,1.40836,1.40836,37100000.0
2006-05-10 17:16:00,1.40836,1.40855,1.40833,1.40837,24000000.0
2006-05-10 17:17:00,1.40835,1.40865,1.40813,1.40849,47600000.0
2006-05-10 17:18:00,1.40864,1.40864,1.40804,1.40834,43600000.0
2006-05-10 17:19:00,1.40823,1.40841,1.40807,1.40827,41400000.0
2006-05-10 17:20:00,1.40822,1.40822,1.40765,1.40781,31500000.0
2006-05-10 17:21:00,1.40818,1.4082,1.40746,1.40797,52000000.0
2006-05-10 17:22:00,1.40782,1.40826,1.40782,1.40816,61400001.0
2006-05-10 17:23:00,1.40801,1.40855,1.40801,1.40855,37800000.0
2006-05-10 17:24:00,1.40867,1.40889,1.40865,1.40883,28600000.0
2006-05-10 17:25:00,1.40875,1.40911,1.40872,1.40893,29600000.0
2006-05-10 17:26:00,1.40885,1.4089,1.40875,1.40877,28000000.0
2006-05-10 17:27:00,1.40892,1.40899,1.40876,1.40876,17000000.0
2006-05-10 17:28:00,1.4094,1.4094,1.40905,1.40929,50000001.0
2006-05-10 17:29:00,1.40928,1.40984,1.40928,1.40981,52400000.0
2006-05-10 17:30:00,1.40984,1.40984,1.40919,1.40963,50600000.0
2006-05-10 17:31:00,1.40957,1.40991,1.4095,1.40983,54600000.0
2006-05-10 17:32:00,1.40982,1.41025,1.40979,1.41001,20400000.0
2006-05-10 17:33:00,1.41023,1.41055,1.41021,1.41021,61600002.0
2006-05-10 17:34:00,1.41035,1.41045,1.40975,1.40998,20600000.0
2006-05-10 17:35:00,1.41007,1.41007,1.40944,1.4099,32600000.0
2006-05-10 17:36:00,1.40968,1.40975,1.40949,1.40952,51600000.0
2006-05-10 17:37:00,1.40951,1.40951,1.40879,1.40935,46200000.0
2006-05-10 17:38:00,1.40905,1.4095,1.40905,1.40907,61200000.0
2006-05-10 17:39:00,1.40923,1.40944,1.40907,1.40944,36400000.0
2006-05-10 17:40:00,1.40936,1.40949,1.40912,1.40914,27200000.0
2006-05-10 17:41:00,1.40922,1.40942,1.4092,1.4092,37300000.0
2006-05-10 17:42:00,1.40916,1.40918,1.4088,1.40904,48800000.0
2006-05-10 17:43:00,1.40912,1.40925,1.40875,1.40914,47600000.0
2006-05-10 17:44:00,1.40913,1.40943,1.40913,1.40926,23200000.0
2006-05-10 17:45:00,1.40922,1.40956,1.40922,1.40925,35200000.0
2006-05-10 17:46:00,1.4091,1.40926,1.40897,1.40916,51000000.0
2006-05-10 17:47:00,1.40917,1.40959,1.40917,1.40933,33600000.0
2006-05-10 17:48:00,1.4093,1.40961,1.40914,1.4096,33800000.0
2006-05-10 17:49:00,1.40957,1.4097,1.40926,1.4096,28800000.0
2006-05-10 17:50:00,1.40963,1.40963,1.40928,1.40948,23200000.0
2006-05-10 17:51:00,1.40934,1.4094,1.40897,1.40911,27000000.0
2006-05-10 17:52:00,1.40924,1.40933,1.40909,1.40921,29400000.0
2006-05-10 17:53:00,1.40926,1.40944,1.4092,1.4093,35000000.0
2006-05-10 17:54:00,1.40907,1.40924,1.40859,1.40902,41200000.0
2006-05-10 17:55:00,1.40897,1.4092,1.4085,1.40912,46800000.0
2006-05-10 17:56:00,1.40879,1.40907,1.40875,1.40887,31000001.0
2006-05-10 17:57:00,1.40879,1.40896,1.40833,1.40866,47000000.0
2006-05-10 17:58:00,1.40862,1.40862,1.40832,1.4085,46600000.0
2006-05-10 17:59:00,1.40829,1.40829,1.40791,1.40796,45600000.0
2006-05-10 18:00:00,1.40836,1.40853,1.40825,1.40853,31800000.0
2006-05-10 18:01:00,1.40857,1.40857,1.40801,1.40801,32800000.0
2006-05-10 18:02:00,1.40825,1.40836,1.40815,1.40827,43400000.0
2006-05-10 18:03:00,1.40806,1.40853,1.40802,1.40819,36600000.0
2006-05-10 18:04:00,1.40834,1.40835,1.40808,1.40815,46500000.0
2006-05-10 18:05:00,1.40867,1.40869,1.40852,1.40853,25400000.0
2006-05-10 18:06:00,1.4083,1.40854,1.40825,1.40825,58200000.0
2006-05-10 18:07:00,1.40841,1.40845,1.40818,1.40842,33500000.0
2006-05-10 18:08:00,1.40836,1.40875,1.40834,1.40837,51700000.0
2006-05-10 18:09:00,1.40842,1.40865,1.40836,1.40851,40500000.0
2006-05-10 18:10:00,1.40845,1.40866,1.40823,1.40859,30800000.0
2006-05-10 18:11:00,1.40867,1.40881,1.40839,1.40862,65200001.0
2006-05-10 18:12:00,1.40866,1.40872,1.40859,1.40867,34700000.0
2006-05-10 18:13:00,1.40851,1.40867,1.40823,1.4084,47100000.0
2006-05-10 18:14:00,1.40774,1.40853,1.40774,1.40835,19600000.0
2006-05-10 18:15:00,1.40812,1.4083,1.40804,1.4082,52000000.0
2006-05-10 18:16:00,1.40839,1.40842,1.40819,1.40824,38200000.0
2006-05-10 18:17:00,1.40826,1.40832,1.40805,1.40805,54100000.0
2006-05-10 18:18:00,1.40798,1.408,1.40769,1.40769,44400000.0
2006-05-10 18:19:00,1.40774,1.40784,1.40763,1.40771,30500000.0
2006-05-10 18:20:00,1.40766,1.40785,1.40757,1.40759,27800000.0
2006-05-10 18:21:00,1.40764,1.4077,1.40748,1.4077,57200001.0
2006-05-10 18:22:00,1.40785,1.40797,1.40778,1.40786,25600000.0
2006-05-10 18:23:00,1.40776,1.40793,1.40776,1.40778,17400000.0
2006-05-10 18:24:00,1.40759,1.40759,1.40728,1.4073,37200000.0
2006-05-10 18:25:00,1.40748,1.40753,1.40728,1.40739,41400000.0
2006-05-10 18:26:00,1.40736,1.40742,1.40733,1.40733,34200000.0
2006-05-10 18:27:00,1.40733,1.40755,1.40715,1.40747,47200000.0
2006-05-10 18:28:00,1.40734,1.40747,1.4073,1.40731,44700000.0
2006-05-10 18:29:00,1.40731,1.40742,1.40715,1.40733,37800000.0
2006-05-10 18:30:00,1.40736,1.40736,1.40695,1.40695,28300000.0
2006-05-10 18:31:00,1.40703,1.40707,1.40676,1.40691,29400000.0
2006-05-10 18:32:00,1.407,1.40713,1.40688,1.4071,22300000.0
2006-05-10 18:33:00,1.40702,1.4071,1.40668,1.40672,35200000.0
2006-05-10 18:34:00,1.40684,1.40713,1.40678,1.40703,46400001.0
2006-05-10 18:35:00,1.40701,1.40701,1.40656,1.40686,43800000.0
2006-05-10 18:36:00,1.40664,1.40704,1.40664,1.40685,45000000.0
2006-05-10 18:37:00,1.40692,1.40694,1.40669,1.4068,40500000.0
2006-05-10 18:38:00,1.40669,1.40673,1.40647,1.40672,33900000.0
2006-05-10 18:39:00,1.4065,1.4069,1.4065,1.40672,32400000.0
2006-05-10 18:40:00,1.40672,1.40683,1.40641,1.40649,42400000.0
2006-05-10 18:41:00,1.40662,1.4068,1.40661,1.40673,25400000.0
2006-05-10 18:42:00,1.40656,1.40675,1.40649,1.40672,57400001.0
2006-05-10 18:43:00,1.40659,1.40676,1.40643,1.40652,32400000.0
2006-05-10 18:44:00,1.40648,1.40668,1.40631,1.40658,32800000.0
2006-05-10 18:45:00,1.40672,1.40676,1.40651,1.40654,32700000.0
2006-05-10 18:46:00,1.4067,1.4067,1.40643,1.40643,33700000.0
2006-05-10 18:47:00,1.40658,1.40658,1.40645,1.40648,26000000.0
2006-05-10 18:48:00,1.40647,1.40729,1.40634,1.40729,52800000.0
2006-05-10 18:49:00,1.40732,1.40733,1.40694,1.40704,26500000.0
2006-05-10 18:50:00,1.40717,1.40735,1.4071,1.40722,52800000.0
2006-05-10 18:51:00,1.40712,1.40724,1.40697,1.40697,49200000.0
2006-05-10 18:52:00,1.40678,1.40707,1.40678,1.40691,51800000.0
2006-05-10 18:53:00,1.40695,1.40702,1.40683,1.40693,36300000.0
2006-05-10 18:54:00,1.40703,1.4073,1.40676,1.40716,25600000.0
2006-05-10 18:55:00,1.40697,1.4072,1.40691,1.40703,36900000.0
2006-05-10 18:56:00,1.40654,1.40694,1.40634,1.40634,44400000.0
2006-05-10 18:57:00,1.40656,1.40661,1.40647,1.40647,28200000.0
2006-05-10 18:58:00,1.4064,1.40672,1.40634,1.40643,40200000.0
2006-05-10 18:59:00,1.4066,1.40672,1.40615,1.40672,30200000.0
2006-05-10 19:00:00,1.40697,1.40717,1.40685,1.40703,70700000.0
2006-05-10 19:01:00,1.40703,1.40703,1.40665,1.40673,45800000.0
2006-05-10 19:02:00,1.40664,1.40674,1.40658,1.40658,39100000.0
2006-05-10 19:03:00,1.40642,1.40661,1.40625,1.4066,47600000.0
2006-05-10 19:04:00,1.40673,1.40717,1.40673,1.40705,47400000.0
2006-05-10 19:05:00,1.40721,1.40746,1.40712,1.40712,34000000.0
2006-05-10 19:06:00,1.40716,1.40732,1.407,1.40732,23600000.0
2006-05-10 19:07:00,1.4073,1.40747,1.40718,1.40741,56400000.0
2006-05-10 19:08:00,1.40713,1.40736,1.40713,1.40729,42100000.0
2006-05-10 19:09:00,1.40736,1.40752,1.40734,1.40743,34200000.0
2006-05-10 19:10:00,1.40749,1.40749,1.40702,1.40702,61700000.0
2006-05-10 19:11:00,1.40734,1.40746,1.40721,1.40734,54000000.0
2006-05-10 19:12:00,1.40697,1.4072,1.40697,1.4072,29800000.0
2006-05-10 19:13:00,1.40719,1.40723,1.40698,1.40709,38400000.0
2006-05-10 19:14:00,1.40693,1.4072,1.40686,1.4072,36400000.0
2006-05-10 19:15:00,1.407,1.40713,1.40684,1.40704,41300000.0
2006-05-10 19:16:00,1.40681,1.40718,1.40681,1.40699,24800000.0
2006-05-10 19:17:00,1.40702,1.40723,1.40694,1.40707,36800000.0
2006-05-10 19:18:00,1.40717,1.40722,1.40696,1.40722,21000000.0
2006-05-10 19:19:00,1.40733,1.40733,1.40686,1.40721,29800000.0
2006-05-10 19:20:00,1.40721,1.40732,1.40697,1.40721,39000000.0
2006-05-10 19:21:00,1.40705,1.40729,1.40701,1.4072,35000000.0
2006-05-10 19:22:00,1.4074,1.4074,1.40709,1.40709,46700000.0
2006-05-10 19:23:00,1.40693,1.40715,1.40668,1.40713,46600000.0
2006-05-10 19:24:00,1.4071,1.40711,1.40687,1.40692,39400000.0
2006-05-10 19:25:00,1.40701,1.40702,1.40681,1.40702,26800000.0
2006-05-10 19:26:00,1.40685,1.40704,1.40663,1.40696,42400000.0
2006-05-10 19:27:00,1.40701,1.40714,1.40678,1.40714,41800000.0
2006-05-10 19:28:00,1.40708,1.40726,1.40691,1.40708,29900000.0
2006-05-10 19:29:00,1.40698,1.40714,1.40669,1.40714,49200000.0
2006-05-10 19:30:00,1.40728,1.40743,1.40721,1.40725,28800000.0
2006-05-10 19:31:00,1.40746,1.40751,1.40735,1.40745,50000000.0
2006-05-10 19:32:00,1.40729,1.40752,1.40729,1.40733,44800000.0
2006-05-10 19:33:00,1.40734,1.40743,1.40718,1.40731,46000000.0
2006-05-10 19:34:00,1.40727,1.40741,1.40707,1.40721,43100000.0
2006-05-10 19:35:00,1.4072,1.40733,1.40688,1.40718,57700000.0
2006-05-10 19:36:00,1.40685,1.40706,1.40676,1.40705,29600000.0
2006-05-10 19:37:00,1.40716,1.40716,1.40668,1.40668,32200000.0
2006-05-10 19:38:00,1.4066,1.40695,1.4066,1.40677,26600000.0
2006-05-10 19:39:00,1.40689,1.4071,1.40676,1.40708,27000000.0
2006-05-10 19:40:00,1.40711,1.40711,1.40684,1.40698,31000000.0
2006-05-10 19:41:00,1.40695,1.40716,1.40693,1.40713,48800001.0
2006-05-10 19:42:00,1.40701,1.40731,1.40688,1.40731,35400000.0
2006-05-10 19:43:00,1.40726,1.40726,1.40685,1.40711,22400000.0
2006-05-10 19:44:00,1.4071,1.40728,1.40703,1.40716,47000000.0
2006-05-10 19:45:00,1.40692,1.40699,1.40686,1.40697,43800000.0
2006-05-10 19:46:00,1.40698,1.40698,1.40649,1.40649,44800000.0
2006-05-10 19:47:00,1.40685,1.40705,1.40677,1.40705,53200000.0
2006-05-10 19:48:00,1.40724,1.40724,1.40703,1.40703,29200000.0
2006-05-10 19:49:00,1.40694,1.40709,1.40691,1.40691,24200000.0
2006-05-10 19:50:00,1.40719,1.40719,1.40697,1.40717,47600000.0
2006-05-10 19:51:00,1.40702,1.40742,1.40702,1.40731,59000000.0
2006-05-10 19:52:00,1.40749,1.40777,1.40742,1.4076,28200000.0
2006-05-10 19:53:00,1.40778,1.40795,1.40753,1.40771,40600000.0
2006-05-10 19:54:00,1.40783,1.4079,1.40781,1.40781,28400000.0
2006-05-10 19:55:00,1.40768,1.40781,1.40767,1.40776,34300000.0
2006-05-10 19:56:00,1.40779,1.40788,1.40758,1.40774,66400000.0
2006-05-10 19:57:00,1.4077,1.40778,1.4075,1.40762,28000000.0
2006-05-10 19:58:00,1.40744,1.40757,1.40727,1.40727,31500000.0
2006-05-10 19:59:00,1.40738,1.4074,1.40727,1.40727,51800001.0
2006-05-10 20:00:00,1.40726,1.40751,1.40707,1.40711,32000000.0
2006-05-10 20:01:00,1.40741,1.40744,1.40712,1.40723,35600000.0
2006-05-10 20:02:00,1.40749,1.40751,1.40722,1.40741,43300000.0
2006-05-10 20:03:00,1.4075,1.4075,1.40726,1.40736,25800000.0
2006-05-10 20:04:00,1.40732,1.40744,1.40702,1.4072,51100000.0
2006-05-10 20:05:00,1.40722,1.4075,1.40722,1.4073,37600000.0
2006-05-10 20:06:00,1.40733,1.40756,1.40717,1.40741,36700000.0
2006-05-10 20:07:00,1.40735,1.40759,1.40717,1.40754,20800000.0
2006-05-10 20:08:00,1.40767,1.40767,1.40732,1.40739,25600000.0
2006-05-10 20:09:00,1.40747,1.40757,1.40737,1.40748,26400000.0
2006-05-10 20:10:00,1.40717,1.4077,1.40717,1.4077,54200000.0
2006-05-10 20:11:00,1.40782,1.4079,1.40749,1.4079,40900000.0
2006-05-10 20:12:00,1.40804,1.40874,1.40787,1.4087,56200001.0
2006-05-10 20:13:00,1.40866,1.40872,1.40839,1.40854,31600000.0
2006-05-10 20:14:00,1.40842,1.40842,1.40765,1.40813,49800000.0
2006-05-10 20:15:00,1.4082,1.4082,1.40747,1.40765,44200001.0
2006-05-10 20:16:00,1.40765,1.40776,1.40688,1.40688,42400000.0
2006-05-10 20:17:00,1.4061,1.40824,1.40558,1.4076,58300001.0
2006-05-10 20:18:00,1.40812,1.40896,1.40741,1.40826,31900000.0
2006-05-10 20:19:00,1.40808,1.40912,1.40729,1.40844,79600002.0
2006-05-10 20:20:00,1.40833,1.40913,1.40829,1.4091,43700000.0
2006-05-10 20:21:00,1.40854,1.40931,1.40841,1.40887,33400000.0
2006-05-10 20:22:00,1.40877,1.40877,1.40708,1.4072,50800000.0
2006-05-10 20:23:00,1.40673,1.4072,1.40554,1.40554,46400001.0
2006-05-10 20:24:00,1.40551,1.40667,1.40534,1.40651,32600000.0
2006-05-10 20:25:00,1.40679,1.40742,1.40653,1.40729,47800000.0
2006-05-10 20:26:00,1.40769,1.40773,1.40716,1.40744,37100000.0
2006-05-10 20:27:00,1.40728,1.4076,1.40662,1.40701,58600000.0
2006-05-10 20:28:00,1.40665,1.40669,1.40616,1.40624,33400000.0
2006-05-10 20:29:00,1.40602,1.40606,1.40571,1.40596,49400000.0
2006-05-10 20:30:00,1.40628,1.40637,1.40593,1.40607,83700000.0
2006-05-10 20:31:00,1.40594,1.40651,1.40594,1.40617,46800000.0
2006-05-10 20:32:00,1.40625,1.40708,1.40597,1.40708,33600000.0
2006-05-10 20:33:00,1.40738,1.40738,1.40642,1.40666,39000000.0
2006-05-10 20:34:00,1.40687,1.40804,1.40687,1.40795,56600000.0
2006-05-10 20:35:00,1.40773,1.40821,1.40743,1.40812,40700000.0
2006-05-10 20:36:00,1.40796,1.40804,1.40756,1.40758,45700000.0
2006-05-10 20:37:00,1.40748,1.40834,1.40744,1.40817,44000000.0
2006-05-10 20:38:00,1.40809,1.40813,1.40766,1.40782,27000000.0
2006-05-10 20:39:00,1.40759,1.40785,1.40719,1.40778,42400000.0
2006-05-10 20:40:00,1.40776,1.4088,1.40776,1.40805,29200000.0
2006-05-10 20:41:00,1.40817,1.40878,1.40791,1.40878,58800000.0
2006-05-10 20:42:00,1.40861,1.40885,1.40815,1.40871,48000001.0
2006-05-10 20:43:00,1.40837,1.41014,1.40815,1.40987,35400000.0
2006-05-10 20:44:00,1.41022,1.41022,1.40932,1.40978,49400001.0
2006-05-10 20:45:00,1.40963,1.41046,1.40963,1.41032,33900000.0
2006-05-10 20:46:00,1.41064,1.41064,1.41023,1.41056,44800000.0
2006-05-10 20:47:00,1.4107,1.41079,1.41013,1.41027,40200000.0
2006-05-10 20:48:00,1.41006,1.41065,1.41006,1.41059,68600002.0
2006-05-10 20:49:00,1.41057,1.41071,1.4103,1.41044,29200000.0
2006-05-10 20:50:00,1.41005,1.41005,1.40923,1.40955,23400000.0
2006-05-10 20:51:00,1.40935,1.40965,1.40927,1.40928,34300000.0
2006-05-10 20:52:00,1.4093,1.40954,1.4092,1.40954,27800000.0
2006-05-10 20:53:00,1.40968,1.41004,1.4093,1.40943,47400000.0
2006-05-10 20:54:00,1.40925,1.40998,1.40925,1.40998,64700000.0
2006-05-10 20:55:00,1.41026,1.41052,1.41014,1.41037,32800000.0
2006-05-10 20:56:00,1.41037,1.41062,1.41037,1.41062,40200000.0
2006-05-10 20:57:00,1.41047,1.41047,1.41019,1.41035,26700000.0
2006-05-10 20:58:00,1.41037,1.41037,1.41006,1.41021,99300000.0
2006-05-10 20:59:00,1.41023,1.41036,1.41011,1.41031,48400000.0
2006-05-10 21:00:00,1.41011,1.41035,1.41001,1.41019,28000000.0
2006-05-10 21:01:00,1.41006,1.4102,1.40963,1.40963,45000000.0
2006-05-10 21:02:00,1.41002,1.41021,1.40975,1.41005,38600000.0
2006-05-10 21:03:00,1.40997,1.40997,1.40982,1.40982,28000000.0
2006-05-10 21:04:00,1.40998,1.40999,1.4098,1.40999,34200000.0
2006-05-10 21:05:00,1.4098,1.41022,1.40979,1.41001,44400000.0
2006-05-10 21:06:00,1.40999,1.40999,1.40964,1.40989,28700000.0
2006-05-10 21:07:00,1.40976,1.40976,1.40937,1.40937,53200000.0
2006-05-10 21:08:00,1.40927,1.40937,1.40912,1.40935,32600000.0
2006-05-10 21:09:00,1.4093,1.41006,1.40908,1.41002,37600000.0
2006-05-10 21:10:00,1.41012,1.41069,1.41012,1.41055,49800000.0
2006-05-10 21:11:00,1.41032,1.41032,1.4097,1.4097,37200000.0
2006-05-10 21:12:00,1.40976,1.40982,1.40914,1.40914,52600000.0
2006-05-10 21:13:00,1.40893,1.40912,1.40892,1.40892,46400000.0
2006-05-10 21:14:00,1.40875,1.40902,1.40868,1.40874,51300000.0
2006-05-10 21:15:00,1.40863,1.40875,1.4084,1.40856,46600000.0
2006-05-10 21:16:00,1.40837,1.40876,1.40837,1.40875,22800000.0
2006-05-10 21:17:00,1.40874,1.40903,1.40855,1.40855,63900001.0
2006-05-10 21:18:00,1.40895,1.40895,1.40825,1.40868,33900000.0
2006-05-10 21:19:00,1.40878,1.40901,1.40854,1.40854,30400000.0
2006-05-10 21:20:00,1.40832,1.40854,1.40818,1.4084,40200000.0
2006-05-10 21:21:00,1.40837,1.40851,1.40826,1.40851,35800000.0
2006-05-10 21:22:00,1.40802,1.40849,1.40802,1.40805,40000000.0
2006-05-10 21:23:00,1.40805,1.40852,1.40803,1.40803,57200000.0
2006-05-10 21:24:00,1.40847,1.40868,1.40837,1.40845,39900000.0
2006-05-10 21:25:00,1.40851,1.40881,1.40832,1.40832,37200000.0
2006-05-10 21:26:00,1.40851,1.40858,1.40818,1.40824,40200000.0
2006-05-10 21:27:00,1.40838,1.40858,1.40831,1.40831,30600000.0
2006-05-10 21:28:00,1.40838,1.40868,1.40838,1.40863,30800000.0
2006-05-10 21:29:00,1.40877,1.40896,1.40869,1.40875,27200000.0
2006-05-10 21:30:00,1.4087,1.4087,1.40839,1.40839,32800000.0
2006-05-10 21:31:00,1.40839,1.4085,1.40821,1.40847,31800000.0
2006-05-10 21:32:00,1.40861,1.40891,1.40848,1.40891,53800001.0
2006-05-10 21:33:00,1.40916,1.40916,1.40866,1.40879,46000000.0
2006-05-10 21:34:00,1.40878,1.40887,1.4087,1.40884,32900000.0
2006-05-10 21:35:00,1.40886,1.409,1.40863,1.409,45600001.0
2006-05-10 21:36:00,1.40912,1.40917,1.40872,1.40906,26000000.0
2006-05-10 21:37:00,1.40902,1.40902,1.40885,1.40892,49200001.0
2006-05-10 21:38:00,1.40897,1.40897,1.40885,1.40886,40200000.0
2006-05-10 21:39:00,1.40853,1.40878,1.40853,1.40878,76500000.0
2006-05-10 21:40:00,1.40864,1.40883,1.40864,1.40881,25800000.0
2006-05-10 21:41:00,1.40885,1.40899,1.40876,1.40887,28200000.0
2006-05-10 21:42:00,1.40889,1.40894,1.40837,1.40837,32400000.0
2006-05-10 21:43:00,1.40856,1.40856,1.4083,1.4085,34100000.0
2006-05-10 21:44:00,1.40838,1.40855,1.40827,1.40834,41200000.0
2006-05-10 21:45:00,1.4085,1.40865,1.4085,1.40864,17200000.0
2006-05-10 21:46:00,1.40853,1.40857,1.4082,1.40834,29600000.0
2006-05-10 21:47:00,1.4083,1.40847,1.4083,1.4083,25400000.0
2006-05-10 21:48:00,1.40848,1.40858,1.40829,1.40835,48000000.0
2006-05-10 21:49:00,1.40848,1.4086,1.40842,1.4086,27000000.0
2006-05-10 21:50:00,1.40856,1.40856,1.40822,1.40824,43300000.0
2006-05-10 21:51:00,1.40822,1.40856,1.40822,1.40844,53000000.0
2006-05-10 21:52:00,1.40832,1.40869,1.40832,1.40862,45200000.0
2006-05-10 21:53:00,1.40871,1.40893,1.4084,1.4084,28000000.0
2006-05-10 21:54:00,1.40827,1.40841,1.408,1.4083,41600000.0
2006-05-10 21:55:00,1.40829,1.40829,1.40793,1.40803,47800000.0
2006-05-10 21:56:00,1.40799,1.40821,1.40797,1.40814,47800000.0
2006-05-10 21:57:00,1.40809,1.40827,1.40776,1.40809,40000000.0
2006-05-10 21:58:00,1.40794,1.40794,1.40753,1.40753,39600000.0
2006-05-10 21:59:00,1.40763,1.40814,1.40763,1.40795,48500000.0
2006-05-10 22:00:00,1.4082,1.40837,1.40695,1.40807,37400000.0
2006-05-10 22:01:00,1.40808,1.40815,1.40577,1.40582,44000000.0
2006-05-10 22:02:00,1.40582,1.4067,1.40581,1.40631,45500000.0
2006-05-10 22:03:00,1.4064,1.40661,1.40614,1.40645,22800000.0
2006-05-10 22:04:00,1.40641,1.40649,1.40633,1.40641,16200000.0
2006-05-10 22:05:00,1.40703,1.40705,1.40635,1.40671,35200000.0
2006-05-10 22:06:00,1.40681,1.40681,1.4063,1.4066,35200000.0
2006-05-10 22:07:00,1.40625,1.4065,1.40576,1.40576,30800000.0
2006-05-10 22:08:00,1.40539,1.40598,1.40539,1.40586,47000001.0
2006-05-10 22:09:00,1.40588,1.40595,1.40563,1.40581,26200000.0
2006-05-10 22:10:00,1.40602,1.40602,1.40564,1.40599,39800000.0
2006-05-10 22:11:00,1.4059,1.4059,1.40556,1.40556,23200000.0
2006-05-10 22:12:00,1.40568,1.40633,1.40568,1.40615,58200001.0
2006-05-10 22:13:00,1.4063,1.40642,1.40601,1.4061,33400000.0
2006-05-10 22:14:00,1.40597,1.40618,1.4059,1.4059,63000000.0
2006-05-10 22:15:00,1.40599,1.4062,1.40593,1.40606,35800000.0
2006-05-10 22:16:00,1.40607,1.40624,1.40598,1.40601,38400000.0
2006-05-10 22:17:00,1.40626,1.40649,1.40615,1.40626,36800000.0
2006-05-10 22:18:00,1.40651,1.40651,1.40622,1.40626,33800000.0
2006-05-10 22:19:00,1.40623,1.4065,1.40623,1.40642,24800000.0
2006-05-10 22:20:00,1.40642,1.40642,1.4061,1.40625,41200000.0
2006-05-10 22:21:00,1.40613,1.40621,1.40594,1.40595,44500000.0
2006-05-10 22:22:00,1.40587,1.40629,1.40577,1.40629,49600000.0
2006-05-10 22:23:00,1.4066,1.40665,1.40613,1.40624,30400000.0
2006-05-10 22:24:00,1.40645,1.40652,1.40623,1.4064,34800000.0
2006-05-10 22:25:00,1.40635,1.4066,1.4063,1.40647,29400000.0
2006-05-10 22:26:00,1.40596,1.40629,1.40596,1.40629,35600000.0
2006-05-10 22:27:00,1.40617,1.40626,1.40579,1.40606,44400000.0
2006-05-10 22:28:00,1.40593,1.40623,1.4059,1.40608,61700000.0
2006-05-10 22:29:00,1.40627,1.40637,1.40604,1.40613,32000000.0
2006-05-10 22:30:00,1.40601,1.40601,1.40586,1.40595,36800000.0
2006-05-10 22:31:00,1.40623,1.40632,1.4056,1.40597,24400000.0
2006-05-10 22:32:00,1.40594,1.4061,1.40586,1.4061,33400000.0
2006-05-10 22:33:00,1.40597,1.40611,1.40589,1.40605,31000000.0
2006-05-10 22:34:00,1.40609,1.4063,1.40588,1.4062,50400000.0
2006-05-10 22:35:00,1.40628,1.40641,1.40597,1.40597,40900000.0
2006-05-10 22:36:00,1.40618,1.40654,1.40586,1.40586,27200000.0
2006-05-10 22:37:00,1.40634,1.40642,1.40622,1.40637,43000000.0
2006-05-10 22:38:00,1.40634,1.40683,1.40629,1.4063,42400000.0
2006-05-10 22:39:00,1.40604,1.40604,1.40572,1.40582,37600000.0
2006-05-10 22:40:00,1.40592,1.40614,1.40568,1.40568,38400000.0
2006-05-10 22:41:00,1.40587,1.40609,1.40587,1.40604,30200000.0
2006-05-10 22:42:00,1.4062,1.40646,1.40598,1.40646,32400000.0
2006-05-10 22:43:00,1.4065,1.40658,1.40638,1.40653,27600000.0
2006-05-10 22:44:00,1.40635,1.40644,1.40608,1.40626,23200000.0
2006-05-10 22:45:00,1.4061,1.40628,1.406,1.40628,47500001.0
2006-05-10 22:46:00,1.40649,1.40665,1.40643,1.40643,36700000.0
2006-05-10 22:47:00,1.40662,1.40665,1.40644,1.40665,37000000.0
2006-05-10 22:48:00,1.40657,1.40692,1.40657,1.40692,42300000.0
2006-05-10 22:49:00,1.40681,1.40693,1.40653,1.40676,33200000.0
2006-05-10 22:50:00,1.40661,1.40665,1.40612,1.40612,41600000.0
2006-05-10 22:51:00,1.40624,1.40659,1.40619,1.40659,25800000.0
2006-05-10 22:52:00,1.40639,1.40639,1.40595,1.40599,22200000.0
2006-05-10 22:53:00,1.40621,1.40636,1.40596,1.40628,52000000.0
2006-05-10 22:54:00,1.4059,1.4059,1.4056,1.40564,18200000.0
2006-05-10 22:55:00,1.40584,1.40584,1.40543,1.40543,24400000.0
2006-05-10 22:56:00,1.40565,1.40603,1.40565,1.40603,37800000.0
2006-05-10 22:57:00,1.40602,1.40602,1.40561,1.40561,47800000.0
2006-05-10 22:58:00,1.40587,1.406,1.40585,1.40586,29200000.0
2006-05-10 22:59:00,1.40599,1.40602,1.40581,1.40595,40200000.0
2006-05-10 23:00:00,1.40589,1.40599,1.40571,1.40571,30200000.0
2006-05-10 23:01:00,1.4062,1.4062,1.406,1.406,28800000.0
2006-05-10 23:02:00,1.4062,1.4062,1.4062,1.4062,28800000.0
2006-05-10 23:03:00,1.4067,1.4067,1.4067,1.4067,28800000.0
2006-05-10 23:05:00,1.4065,1.4065,1.4065,1.4065,28800000.0
2006-05-10 23:06:00,1.4067,1.4067,1.4067,1.4067,28800000.0
2006-05-10 23:07:00,1.4069,1.4069,1.4068,1.4068,28800000.0
2006-05-10 23:08:00,1.4069,1.4069,1.4067,1.4067,28800000.0
2006-05-10 23:09:00,1.4065,1.4065,1.4065,1.4065,28800000.0
2006-05-10 23:10:00,1.4063,1.4063,1.4063,1.4063,28800000.0
2006-05-10 23:11:00,1.4065,1.4065,1.4065,1.4065,28800000.0
2006-05-10 23:12:00,1.4064,1.4065,1.4064,1.4065,28800000.0
2006-05-10 23:13:00,1.4066,1.4066,1.4066,1.4066,28800000.0
2006-05-10 23:14:00,1.4065,1.4066,1.4065,1.4066,28800000.0
2006-05-10 23:15:00,1.4068,1.4068,1.4068,1.4068,28800000.0
2006-05-10 23:16:00,1.407,1.4071,1.407,1.4071,28800000.0
2006-05-10 23:17:00,1.4072,1.4072,1.4072,1.4072,28800000.0
2006-05-10 23:18:00,1.4073,1.4073,1.4073,1.4073,28800000.0
2006-05-10 23:19:00,1.4072,1.4072,1.407,1.407,28800000.0
2006-05-10 23:20:00,1.4073,1.4073,1.4073,1.4073,28800000.0
2006-05-10 23:22:00,1.4083,1.4085,1.4082,1.4084,28800000.0
2006-05-10 23:23:00,1.4083,1.4085,1.4082,1.4084,28800000.0
2006-05-10 23:24:00,1.4083,1.4084,1.4078,1.4079,28800000.0
2006-05-10 23:25:00,1.4077,1.4077,1.4077,1.4077,28800000.0
2006-05-10 23:26:00,1.4076,1.4076,1.4074,1.4074,28800000.0
2006-05-10 23:27:00,1.4072,1.4072,1.4072,1.4072,28800000.0
2006-05-10 23:28:00,1.4071,1.4072,1.4071,1.4072,28800000.0
2006-05-10 23:29:00,1.4071,1.4071,1.4071,1.4071,28800000.0
2006-05-10 23:30:00,1.40578,1.40666,1.40578,1.4066,28800000.0
2006-05-10 23:31:00,1.40682,1.40714,1.40665,1.40714,39800000.0
2006-05-10 23:32:00,1.40695,1.4072,1.40695,1.4071,46900000.0
2006-05-10 23:33:00,1.40692,1.4071,1.40692,1.40707,35200000.0
2006-05-10 23:34:00,1.40705,1.40705,1.40659,1.40667,68900001.0
2006-05-10 23:35:00,1.40684,1.40685,1.40667,1.40667,30400000.0
2006-05-10 23:36:00,1.40685,1.40685,1.4067,1.4067,26900000.0
2006-05-10 23:37:00,1.40678,1.40678,1.40669,1.40674,33200000.0
2006-05-10 23:38:00,1.40661,1.40671,1.40652,1.40671,31000000.0
2006-05-10 23:39:00,1.40656,1.40666,1.40651,1.40661,54000000.0
2006-05-10 23:40:00,1.40697,1.40722,1.40692,1.40699,38800000.0
2006-05-10 23:41:00,1.40715,1.40722,1.40674,1.40674,58600001.0
2006-05-10 23:42:00,1.40734,1.40741,1.40719,1.40723,25400000.0
2006-05-10 23:43:00,1.40744,1.40752,1.40699,1.40743,29400000.0
2006-05-10 23:44:00,1.40764,1.40781,1.40761,1.40781,47200000.0
2006-05-10 23:45:00,1.40719,1.40759,1.40701,1.40756,63600001.0
2006-05-10 23:46:00,1.40786,1.40795,1.40778,1.40783,33800000.0
2006-05-10 23:47:00,1.40788,1.40796,1.40772,1.40787,61600000.0
2006-05-10 23:48:00,1.40776,1.40776,1.40703,1.40751,47900000.0
2006-05-10 23:49:00,1.40754,1.40754,1.40705,1.40713,32400000.0
2006-05-10 23:50:00,1.40712,1.40722,1.40687,1.40707,35200000.0
2006-05-10 23:51:00,1.40729,1.40741,1.40711,1.40727,39600000.0
2006-05-10 23:52:00,1.4073,1.40767,1.40725,1.40733,34100000.0
2006-05-10 23:53:00,1.40734,1.40734,1.407,1.40728,40000000.0
2006-05-10 23:54:00,1.40715,1.40715,1.40648,1.40648,37400000.0
2006-05-10 23:55:00,1.40681,1.40706,1.40681,1.40706,37200000.0
2006-05-10 23:56:00,1.40678,1.40678,1.40591,1.40591,43200000.0
2006-05-10 23:57:00,1.40603,1.40665,1.40602,1.40665,38800000.0
2006-05-10 23:58:00,1.40678,1.40679,1.40648,1.40679,41300000.0
2006-05-10 23:59:00,1.40694,1.40704,1.40685,1.40692,56400000.0
2006-05-11 00:00:00,1.40725,1.40741,1.40715,1.40721,60800001.0
2006-05-11 00:01:00,1.40716,1.40722,1.40692,1.40716,35000000.0
2006-05-11 00:02:00,1.40727,1.40757,1.40697,1.40747,55100000.0
2006-05-11 00:03:00,1.40759,1.40771,1.40741,1.40741,45800000.0
2006-05-11 00:04:00,1.40739,1.40743,1.40737,1.40739,42400000.0
2006-05-11 00:05:00,1.40754,1.40758,1.40734,1.40734,36400000.0
2006-05-11 00:06:00,1.40748,1.40762,1.40746,1.40762,36800000.0
2006-05-11 00:07:00,1.40749,1.40764,1.40733,1.40739,33000000.0
2006-05-11 00:08:00,1.40737,1.4074,1.40715,1.4074,47200000.0
2006-05-11 00:09:00,1.40718,1.4073,1.40702,1.4071,81400000.0
2006-05-11 00:10:00,1.4072,1.40743,1.40711,1.40733,35400000.0
2006-05-11 00:11:00,1.40737,1.40738,1.40712,1.40728,42800000.0
2006-05-11 00:12:00,1.40738,1.4074,1.40715,1.40715,39500000.0
2006-05-11 00:13:00,1.40715,1.40715,1.40678,1.40708,33500000.0
2006-05-11 00:14:00,1.40701,1.40715,1.40688,1.40713,35000000.0
2006-05-11 00:15:00,1.40688,1.40703,1.40688,1.40688,28000000.0
2006-05-11 00:16:00,1.40698,1.40703,1.40666,1.40666,29200000.0
2006-05-11 00:17:00,1.40661,1.40678,1.40661,1.40669,28800000.0
2006-05-11 00:18:00,1.40664,1.40673,1.40646,1.40656,39500000.0
2006-05-11 00:19:00,1.40664,1.40707,1.40664,1.40707,23000000.0
2006-05-11 00:20:00,1.40716,1.40716,1.40648,1.40648,51400001.0
2006-05-11 00:21:00,1.4069,1.40698,1.40678,1.40691,25600000.0
2006-05-11 00:22:00,1.40678,1.40698,1.40678,1.40691,24800000.0
2006-05-11 00:23:00,1.4068,1.40682,1.40628,1.40666,44600000.0
2006-05-11 00:24:00,1.40682,1.40698,1.40674,1.40686,32800000.0
2006-05-11 00:25:00,1.40669,1.40679,1.40637,1.40647,42000000.0
2006-05-11 00:26:00,1.40641,1.40641,1.40623,1.40624,20400000.0
2006-05-11 00:27:00,1.40628,1.40635,1.40619,1.40619,93700000.0
2006-05-11 00:28:00,1.40617,1.40617,1.40581,1.40595,44300000.0
2006-05-11 00:29:00,1.40588,1.40607,1.40584,1.40607,32600000.0
2006-05-11 00:30:00,1.40592,1.40632,1.40585,1.40585,51600001.0
2006-05-11 00:31:00,1.40577,1.40579,1.40574,1.40578,33600000.0
2006-05-11 00:32:00,1.40569,1.40598,1.40569,1.40575,25400000.0
2006-05-11 00:33:00,1.40603,1.40603,1.40576,1.4059,47200001.0
2006-05-11 00:34:00,1.40582,1.40597,1.40569,1.40569,29000000.0
2006-05-11 00:35:00,1.40611,1.40636,1.40601,1.40636,28700000.0
2006-05-11 00:36:00,1.40632,1.40653,1.40632,1.40634,20800000.0
2006-05-11 00:37:00,1.40647,1.40651,1.40621,1.40621,25600000.0
2006-05-11 00:38:00,1.40623,1.4063,1.40604,1.4061,37900000.0
2006-05-11 00:39:00,1.40615,1.40626,1.40594,1.40606,41800000.0
2006-05-11 00:40:00,1.40604,1.40684,1.40594,1.40684,22400000.0
2006-05-11 00:41:00,1.40683,1.40683,1.40644,1.40671,35400000.0
2006-05-11 00:42:00,1.40676,1.40686,1.40672,1.40685,41400000.0
2006-05-11 00:43:00,1.40664,1.4069,1.40643,1.40677,18400000.0
2006-05-11 00:44:00,1.40673,1.40679,1.40663,1.40675,39200000.0
2006-05-11 00:45:00,1.40681,1.40681,1.40657,1.4067,35000000.0
2006-05-11 00:46:00,1.40679,1.40686,1.40669,1.40683,33600000.0
2006-05-11 00:47:00,1.4068,1.40687,1.40667,1.40677,41200000.0
2006-05-11 00:48:00,1.40655,1.40689,1.40655,1.40669,20800000.0
2006-05-11 00:49:00,1.40673,1.40673,1.40642,1.40666,32600000.0
2006-05-11 00:50:00,1.4067,1.40687,1.40662,1.40673,35000000.0
2006-05-11 00:51:00,1.40665,1.40671,1.40649,1.40662,34500000.0
2006-05-11 00:52:00,1.40678,1.40696,1.40674,1.40696,39400000.0
2006-05-11 00:53:00,1.40675,1.40698,1.40673,1.40698,49100001.0
2006-05-11 00:54:00,1.40663,1.40716,1.40663,1.40714,51700000.0
2006-05-11 00:55:00,1.4072,1.4073,1.40677,1.40724,38700000.0
2006-05-11 00:56:00,1.40728,1.40736,1.40706,1.40716,45500000.0
2006-05-11 00:57:00,1.40728,1.40731,1.40709,1.40709,28600000.0
2006-05-11 00:58:00,1.40732,1.40734,1.40712,1.40712,43600000.0
2006-05-11 00:59:00,1.40729,1.40729,1.4071,1.40729,31200000.0
2006-05-11 01:00:00,1.40727,1.40734,1.40712,1.40717,33000000.0
2006-05-11 01:01:00,1.4072,1.4072,1.40687,1.40693,37400000.0
2006-05-11 01:02:00,1.40722,1.40723,1.40681,1.40681,70500000.0
2006-05-11 01:03:00,1.40718,1.40718,1.40684,1.40702,48400000.0
2006-05-11 01:04:00,1.40711,1.40748,1.40711,1.40737,48100000.0
2006-05-11 01:05:00,1.40763,1.40772,1.40754,1.40763,52400001.0
2006-05-11 01:06:00,1.40768,1.40769,1.40745,1.40769,43800000.0
2006-05-11 01:07:00,1.4077,1.40778,1.40754,1.40765,36800000.0
2006-05-11 01:08:00,1.4078,1.40796,1.40751,1.40751,28400000.0
2006-05-11 01:09:00,1.40787,1.40789,1.40771,1.40778,23600000.0
2006-05-11 01:10:00,1.40769,1.40782,1.40745,1.40769,27400000.0
2006-05-11 01:11:00,1.40764,1.40797,1.40764,1.40797,29300000.0
2006-05-11 01:12:00,1.40795,1.40809,1.40771,1.40793,34700000.0
2006-05-11 01:13:00,1.40798,1.40813,1.40774,1.40813,55000001.0
2006-05-11 01:14:00,1.40802,1.40819,1.40765,1.40782,40000000.0
2006-05-11 01:15:00,1.40782,1.40807,1.40752,1.40807,23200000.0
2006-05-11 01:16:00,1.40792,1.40799,1.40777,1.40787,46200000.0
2006-05-11 01:17:00,1.40793,1.40795,1.40774,1.40774,29800000.0
2006-05-11 01:18:00,1.40772,1.40786,1.40747,1.40782,38900000.0
2006-05-11 01:19:00,1.40768,1.40781,1.40761,1.40769,48900000.0
2006-05-11 01:20:00,1.40773,1.40783,1.40727,1.40783,28200000.0
2006-05-11 01:21:00,1.40736,1.40771,1.40736,1.40764,44000000.0
2006-05-11 01:22:00,1.40758,1.40769,1.40743,1.40755,24000000.0
2006-05-11 01:23:00,1.40742,1.4075,1.4072,1.4072,42200000.0
2006-05-11 01:24:00,1.40742,1.40747,1.40725,1.40747,30800000.0
2006-05-11 01:25:00,1.40734,1.4074,1.40705,1.40707,42200000.0
2006-05-11 01:26:00,1.40707,1.40738,1.40707,1.40738,22800000.0
2006-05-11 01:27:00,1.40751,1.40817,1.40751,1.40817,17200000.0
2006-05-11 01:28:00,1.40812,1.40831,1.40791,1.40831,36100000.0
2006-05-11 01:29:00,1.40837,1.40837,1.40806,1.40806,34800000.0
2006-05-11 01:30:00,1.40803,1.40812,1.40752,1.40808,41200000.0
2006-05-11 01:31:00,1.40791,1.40823,1.40791,1.40823,56700000.0
2006-05-11 01:32:00,1.40817,1.40824,1.40794,1.40813,29000000.0
2006-05-11 01:33:00,1.40818,1.40838,1.40811,1.40838,31600000.0
2006-05-11 01:34:00,1.40845,1.40855,1.40812,1.40849,35800000.0
2006-05-11 01:35:00,1.40849,1.40962,1.40842,1.40932,37600000.0
2006-05-11 01:36:00,1.40947,1.40968,1.40918,1.40918,40200000.0
2006-05-11 01:37:00,1.40916,1.40916,1.40883,1.40904,31400000.0
2006-05-11 01:38:00,1.40892,1.40919,1.40891,1.40919,36600000.0
2006-05-11 01:39:00,1.40912,1.40929,1.40882,1.4092,41400000.0
2006-05-11 01:40:00,1.40922,1.40937,1.40909,1.40909,52400000.0
2006-05-11 01:41:00,1.40896,1.40943,1.40891,1.40916,28800000.0
2006-05-11 01:42:00,1.40916,1.40918,1.4089,1.40908,42400000.0
2006-05-11 01:43:00,1.40911,1.40918,1.40856,1.40912,39800001.0
2006-05-11 01:44:00,1.40918,1.40918,1.40877,1.40906,30600000.0
2006-05-11 01:45:00,1.40903,1.4091,1.40886,1.40903,52900000.0
2006-05-11 01:46:00,1.4088,1.409,1.40879,1.409,30800000.0
2006-05-11 01:47:00,1.40894,1.40903,1.40858,1.40858,34400001.0
2006-05-11 01:48:00,1.40873,1.4088,1.40825,1.40825,29000000.0
2006-05-11 01:49:00,1.40857,1.40883,1.40815,1.40857,22000000.0
2006-05-11 01:50:00,1.40843,1.40843,1.40797,1.40843,24200000.0
2006-05-11 01:51:00,1.40854,1.40866,1.40843,1.40843,22200000.0
2006-05-11 01:52:00,1.40879,1.40879,1.40853,1.40853,27400000.0
2006-05-11 01:53:00,1.40881,1.40884,1.40872,1.40875,45400000.0
2006-05-11 01:54:00,1.40876,1.40889,1.40873,1.40873,37200000.0
2006-05-11 01:55:00,1.40868,1.40876,1.40855,1.40855,36500000.0
2006-05-11 01:56:00,1.40869,1.40883,1.40853,1.40853,25200000.0
2006-05-11 01:57:00,1.40857,1.40873,1.4085,1.40871,47200000.0
2006-05-11 01:58:00,1.40867,1.40867,1.40828,1.40837,22400000.0
2006-05-11 01:59:00,1.40868,1.40876,1.40863,1.40873,40000000.0
2006-05-11 02:00:00,1.4085,1.40898,1.4085,1.40873,27800000.0
2006-05-11 02:01:00,1.40855,1.40855,1.40826,1.40826,82400001.0
2006-05-11 02:02:00,1.40813,1.4086,1.40813,1.40855,89000000.0
2006-05-11 02:03:00,1.40884,1.40908,1.40884,1.40906,75700000.0
2006-05-11 02:04:00,1.40903,1.4092,1.40903,1.40914,60500000.0
2006-05-11 02:05:00,1.40904,1.40904,1.4087,1.40874,73300000.0
2006-05-11 02:06:00,1.40887,1.40891,1.40853,1.40887,77200000.0
2006-05-11 02:07:00,1.40875,1.40882,1.4083,1.40866,193500000.0
2006-05-11 02:08:00,1.40869,1.40876,1.40868,1.40868,78100001.0
2006-05-11 02:09:00,1.40847,1.4086,1.40821,1.40844,205500000.0
2006-05-11 02:10:00,1.40816,1.40849,1.40787,1.40803,130200000.0
2006-05-11 02:11:00,1.40807,1.40828,1.40807,1.40828,42200000.0
2006-05-11 02:12:00,1.40822,1.40859,1.40822,1.40859,56300000.0
2006-05-11 02:13:00,1.40889,1.40893,1.40884,1.40884,42000000.0
2006-05-11 02:14:00,1.40875,1.40875,1.40836,1.40857,121400000.0
2006-05-11 02:15:00,1.40831,1.40837,1.40806,1.40813,218900000.0
2006-05-11 02:16:00,1.40831,1.40842,1.40813,1.40836,56000000.0
2006-05-11 02:17:00,1.4084,1.40896,1.40834,1.40853,197300000.0
2006-05-11 02:18:00,1.40875,1.40889,1.40826,1.40868,46600001.0
2006-05-11 02:19:00,1.40868,1.40888,1.40853,1.40859,51400000.0
2006-05-11 02:20:00,1.40873,1.40883,1.40837,1.40867,42200000.0
2006-05-11 02:21:00,1.40852,1.40916,1.40852,1.40916,97400000.0
2006-05-11 02:22:00,1.40894,1.40897,1.40888,1.40892,14000000.0
2006-05-11 02:23:00,1.4091,1.40916,1.4089,1.40895,40200000.0
2006-05-11 02:24:00,1.40894,1.40913,1.40888,1.40903,32600000.0
2006-05-11 02:25:00,1.40891,1.40924,1.40891,1.4091,98100000.0
2006-05-11 02:26:00,1.40899,1.40948,1.4089,1.40948,87700000.0
2006-05-11 02:27:00,1.4095,1.4095,1.40927,1.40932,54600001.0
2006-05-11 02:28:00,1.4093,1.40938,1.40923,1.40926,45800000.0
2006-05-11 02:29:00,1.40945,1.40945,1.40911,1.40933,34400000.0
2006-05-11 02:30:00,1.40948,1.40948,1.40924,1.40927,41200000.0
2006-05-11 02:31:00,1.40903,1.40913,1.40893,1.40896,99100002.0
2006-05-11 02:32:00,1.40918,1.40933,1.40903,1.40923,50200000.0
2006-05-11 02:33:00,1.40901,1.40912,1.40892,1.40911,207300001.0
2006-05-11 02:34:00,1.40945,1.40945,1.40918,1.40927,41600000.0
2006-05-11 02:35:00,1.40936,1.4096,1.40901,1.40901,86400000.0
2006-05-11 02:36:00,1.40922,1.40949,1.40921,1.40949,31600000.0
2006-05-11 02:37:00,1.40921,1.40922,1.40902,1.40902,94000000.0
2006-05-11 02:38:00,1.40896,1.40896,1.40864,1.40865,34000000.0
2006-05-11 02:39:00,1.40868,1.40873,1.40861,1.4087,24200000.0
2006-05-11 02:40:00,1.40857,1.40872,1.40853,1.40857,46000000.0
2006-05-11 02:41:00,1.40856,1.40871,1.40854,1.40854,30000000.0
2006-05-11 02:42:00,1.40867,1.40883,1.40863,1.40863,34200000.0
2006-05-11 02:43:00,1.40854,1.40872,1.40848,1.40872,29800000.0
2006-05-11 02:44:00,1.40863,1.4089,1.40859,1.4089,47200000.0
2006-05-11 02:45:00,1.40851,1.40897,1.40851,1.40897,56800000.0
2006-05-11 02:46:00,1.40893,1.40918,1.4088,1.40903,227600002.0
2006-05-11 02:47:00,1.40965,1.40981,1.40922,1.40965,192800000.0
2006-05-11 02:48:00,1.40955,1.40963,1.40938,1.4096,87200001.0
2006-05-11 02:49:00,1.40954,1.40981,1.40938,1.40942,66500000.0
2006-05-11 02:50:00,1.40943,1.40966,1.40911,1.40966,103600000.0
2006-05-11 02:51:00,1.40935,1.40948,1.40921,1.40942,61000000.0
2006-05-11 02:52:00,1.4096,1.4096,1.40934,1.40937,42600001.0
2006-05-11 02:53:00,1.40947,1.40955,1.40925,1.40935,28600000.0
2006-05-11 02:54:00,1.40928,1.40967,1.40921,1.40921,63900000.0
2006-05-11 02:55:00,1.40922,1.40947,1.40894,1.40922,36000000.0
2006-05-11 02:56:00,1.40914,1.40914,1.40893,1.40893,74400000.0
2006-05-11 02:57:00,1.40885,1.40886,1.40868,1.40868,38400000.0
2006-05-11 02:58:00,1.40874,1.40887,1.40874,1.40878,99600002.0
2006-05-11 02:59:00,1.40877,1.40885,1.4086,1.4086,50800000.0
2006-05-11 03:00:00,1.40869,1.40879,1.40861,1.40874,116400000.0
2006-05-11 03:01:00,1.40873,1.40873,1.4086,1.4086,49100000.0
2006-05-11 03:02:00,1.40854,1.40855,1.40844,1.40848,45400000.0
2006-05-11 03:03:00,1.40837,1.40846,1.40834,1.40836,48900000.0
2006-05-11 03:04:00,1.40833,1.40868,1.40814,1.4083,42000000.0
2006-05-11 03:05:00,1.40821,1.40821,1.40773,1.40799,61800001.0
2006-05-11 03:06:00,1.40757,1.4076,1.40681,1.40726,49600001.0
2006-05-11 03:07:00,1.40723,1.40757,1.40681,1.40729,106400000.0
2006-05-11 03:08:00,1.40721,1.40721,1.40671,1.40672,51500000.0
2006-05-11 03:09:00,1.40698,1.40752,1.40691,1.40738,26800000.0
2006-05-11 03:10:00,1.40686,1.40731,1.40686,1.40731,23400000.0
2006-05-11 03:11:00,1.40684,1.40709,1.40683,1.40709,22600000.0
2006-05-11 03:12:00,1.40725,1.40741,1.40695,1.40726,27200000.0
2006-05-11 03:13:00,1.40695,1.40726,1.40669,1.4069,37000000.0
2006-05-11 03:14:00,1.40692,1.40697,1.4065,1.40673,38600000.0
2006-05-11 03:15:00,1.40634,1.40694,1.40634,1.40665,43800000.0
2006-05-11 03:16:00,1.40659,1.40659,1.4063,1.40644,38700000.0
2006-05-11 03:17:00,1.40628,1.40637,1.40569,1.40629,49600000.0
2006-05-11 03:18:00,1.40632,1.40644,1.40612,1.4064,24800000.0
2006-05-11 03:19:00,1.4062,1.40628,1.40586,1.40628,22200000.0
2006-05-11 03:20:00,1.406,1.40633,1.40522,1.40554,43600000.0
2006-05-11 03:21:00,1.405,1.4052,1.40485,1.4052,32800000.0
2006-05-11 03:22:00,1.40526,1.40548,1.40521,1.40545,64100000.0
2006-05-11 03:23:00,1.40553,1.40563,1.40522,1.40563,71400000.0
2006-05-11 03:24:00,1.40582,1.40623,1.40582,1.40617,63900000.0
2006-05-11 03:25:00,1.40659,1.40659,1.40604,1.40619,23000000.0
2006-05-11 03:26:00,1.40615,1.40637,1.40603,1.40637,110600000.0
2006-05-11 03:27:00,1.40632,1.40637,1.40613,1.40621,94900000.0
2006-05-11 03:28:00,1.40622,1.40631,1.40613,1.40624,58800000.0
2006-05-11 03:29:00,1.40623,1.4064,1.40623,1.4064,33800000.0
2006-05-11 03:30:00,1.40643,1.40643,1.40614,1.40625,53600000.0
2006-05-11 03:31:00,1.40625,1.40652,1.40625,1.40652,25400000.0
2006-05-11 03:32:00,1.4064,1.40654,1.40626,1.40628,32400000.0
2006-05-11 03:33:00,1.40584,1.40588,1.40575,1.40575,34200000.0
2006-05-11 03:34:00,1.40582,1.40582,1.40541,1.40542,26600000.0
2006-05-11 03:35:00,1.40554,1.40556,1.40528,1.40541,94000001.0
2006-05-11 03:36:00,1.4058,1.40612,1.4057,1.40596,55100000.0
2006-05-11 03:37:00,1.40609,1.40621,1.4058,1.40621,28700000.0
2006-05-11 03:38:00,1.40629,1.40638,1.406,1.40605,21800000.0
2006-05-11 03:39:00,1.40576,1.40583,1.40564,1.40572,53000000.0
2006-05-11 03:40:00,1.40567,1.40634,1.40554,1.40599,127900001.0
2006-05-11 03:41:00,1.40595,1.40615,1.40595,1.40612,69900001.0
2006-05-11 03:42:00,1.40611,1.40643,1.40611,1.40632,88900000.0
2006-05-11 03:43:00,1.40627,1.40658,1.40627,1.40658,38700000.0
2006-05-11 03:44:00,1.4066,1.4069,1.4066,1.40677,25800000.0
2006-05-11 03:45:00,1.4069,1.40721,1.40682,1.40721,57300001.0
2006-05-11 03:46:00,1.40692,1.40709,1.40673,1.40673,46000000.0
2006-05-11 03:47:00,1.4065,1.40668,1.40648,1.40648,37600000.0
2006-05-11 03:48:00,1.40682,1.40687,1.40652,1.4066,16800000.0
2006-05-11 03:49:00,1.40669,1.40669,1.4064,1.4064,34400000.0
2006-05-11 03:50:00,1.40671,1.4068,1.40648,1.40656,123200001.0
2006-05-11 03:51:00,1.4067,1.4067,1.4066,1.4066,42200000.0
2006-05-11 03:52:00,1.40657,1.40657,1.40612,1.40624,124700000.0
2006-05-11 03:53:00,1.40625,1.4064,1.40617,1.40637,88600000.0
2006-05-11 03:54:00,1.40636,1.40677,1.4063,1.40639,29300000.0
2006-05-11 03:55:00,1.40675,1.40677,1.40633,1.40652,34000000.0
2006-05-11 03:56:00,1.4065,1.40667,1.40621,1.40621,19000000.0
2006-05-11 03:57:00,1.4057,1.40587,1.40567,1.40574,152200001.0
2006-05-11 03:58:00,1.40567,1.40657,1.40556,1.40556,219200001.0
2006-05-11 03:59:00,1.40589,1.40609,1.40583,1.4059,158500001.0
2006-05-11 04:00:00,1.40587,1.40605,1.40587,1.406,73200000.0
2006-05-11 04:01:00,1.4061,1.40662,1.40603,1.40662,112200000.0
2006-05-11 04:02:00,1.40656,1.40661,1.40621,1.40621,121300000.0
2006-05-11 04:03:00,1.40636,1.40637,1.40603,1.4063,75800000.0
2006-05-11 04:04:00,1.40617,1.40629,1.40613,1.40625,119000000.0
2006-05-11 04:05:00,1.40629,1.40704,1.40626,1.40694,219100001.0
2006-05-11 04:06:00,1.40644,1.40718,1.40644,1.40679,128900001.0
2006-05-11 04:07:00,1.40692,1.40692,1.40633,1.40633,153800000.0
2006-05-11 04:08:00,1.40656,1.40657,1.4065,1.4065,11800000.0
2006-05-11 04:09:00,1.40677,1.40677,1.4065,1.40664,23000000.0
2006-05-11 04:10:00,1.40655,1.40662,1.4063,1.40647,134700000.0
2006-05-11 04:11:00,1.40663,1.40693,1.40646,1.40654,37800001.0
2006-05-11 04:12:00,1.40641,1.4065,1.40636,1.40636,51900000.0
2006-05-11 04:13:00,1.40634,1.4066,1.40634,1.40641,55200000.0
2006-05-11 04:14:00,1.40656,1.40683,1.40656,1.40683,71400000.0
2006-05-11 04:15:00,1.40683,1.40704,1.40665,1.40704,78800000.0
2006-05-11 04:16:00,1.40705,1.40706,1.40662,1.40679,80900000.0
2006-05-11 04:17:00,1.40692,1.40704,1.40664,1.40664,55000000.0
2006-05-11 04:18:00,1.40659,1.407,1.40659,1.40669,95600000.0
2006-05-11 04:19:00,1.40668,1.40678,1.40668,1.40673,73000001.0
2006-05-11 04:20:00,1.40661,1.4069,1.4065,1.4065,161200000.0
2006-05-11 04:21:00,1.40624,1.40636,1.40624,1.40628,39800000.0
2006-05-11 04:22:00,1.40637,1.40688,1.40637,1.40688,53800000.0
2006-05-11 04:23:00,1.40643,1.40644,1.40637,1.40637,35200000.0
2006-05-11 04:24:00,1.4064,1.4065,1.40639,1.40641,145000000.0
2006-05-11 04:25:00,1.4064,1.40717,1.40638,1.40672,183200000.0
2006-05-11 04:26:00,1.40669,1.40669,1.40636,1.40636,103800000.0
2006-05-11 04:27:00,1.40642,1.40659,1.40641,1.40648,51200000.0
2006-05-11 04:28:00,1.40659,1.4067,1.40649,1.40649,72200001.0
2006-05-11 04:29:00,1.40641,1.40684,1.40641,1.40677,74000000.0
2006-05-11 04:30:00,1.40636,1.40673,1.4063,1.40665,81200000.0
2006-05-11 04:31:00,1.40662,1.40676,1.40642,1.40669,31600000.0
2006-05-11 04:32:00,1.40679,1.40679,1.40668,1.40672,31400000.0
2006-05-11 04:33:00,1.40679,1.40698,1.4067,1.40697,32200000.0
2006-05-11 04:34:00,1.40702,1.4071,1.40697,1.407,46700000.0
2006-05-11 04:35:00,1.407,1.40713,1.40698,1.40698,72800000.0
2006-05-11 04:36:00,1.40729,1.40745,1.40671,1.4072,175200000.0
2006-05-11 04:37:00,1.40711,1.40734,1.40684,1.40711,99400000.0
2006-05-11 04:38:00,1.40714,1.40724,1.40706,1.40718,43400000.0
2006-05-11 04:39:00,1.4071,1.40758,1.4071,1.40749,79900000.0
2006-05-11 04:40:00,1.40751,1.40776,1.40751,1.4077,31400000.0
2006-05-11 04:41:00,1.40741,1.40774,1.4074,1.40765,51800000.0
2006-05-11 04:42:00,1.40745,1.40758,1.40727,1.40735,71200000.0
2006-05-11 04:43:00,1.40715,1.40715,1.40692,1.40693,69300000.0
2006-05-11 04:44:00,1.40685,1.40746,1.40685,1.40745,45100001.0
2006-05-11 04:45:00,1.40754,1.40771,1.40736,1.40747,49200001.0
2006-05-11 04:46:00,1.40729,1.40731,1.40702,1.40702,55800001.0
2006-05-11 04:47:00,1.40702,1.40745,1.407,1.40745,86700000.0
2006-05-11 04:48:00,1.40717,1.40755,1.40715,1.40717,48000000.0
2006-05-11 04:49:00,1.40688,1.40698,1.40655,1.40656,55100000.0
2006-05-11 04:50:00,1.40699,1.40709,1.40685,1.40697,73600001.0
2006-05-11 04:51:00,1.40667,1.40667,1.40667,1.40667,30600000.0
2006-05-11 04:52:00,1.40667,1.40717,1.40667,1.40697,47500001.0
2006-05-11 04:53:00,1.40694,1.40712,1.40682,1.40695,39300000.0
2006-05-11 04:54:00,1.40675,1.40696,1.4067,1.4067,33700000.0
2006-05-11 04:55:00,1.40697,1.40701,1.40664,1.40701,36400000.0
2006-05-11 04:56:00,1.40674,1.40694,1.40672,1.40679,83800000.0
2006-05-11 04:57:00,1.40654,1.40694,1.40654,1.40654,29200000.0
2006-05-11 04:58:00,1.40654,1.40696,1.40654,1.4067,32400000.0
2006-05-11 04:59:00,1.40628,1.40661,1.40625,1.40629,130300001.0
2006-05-11 05:00:00,1.40662,1.4067,1.40654,1.40664,34200000.0
2006-05-11 05:01:00,1.40655,1.40679,1.40655,1.40676,32200000.0
2006-05-11 05:02:00,1.40656,1.40668,1.40636,1.40656,23400000.0
2006-05-11 05:03:00,1.40636,1.40667,1.40633,1.40643,160700000.0
2006-05-11 05:04:00,1.40649,1.40651,1.40642,1.40647,248800001.0
2006-05-11 05:05:00,1.40644,1.40646,1.40628,1.40633,217300000.0
2006-05-11 05:06:00,1.40637,1.40643,1.40624,1.40632,183700000.0
2006-05-11 05:07:00,1.40616,1.40648,1.40616,1.40616,285600002.0
2006-05-11 05:08:00,1.40639,1.40647,1.40618,1.40625,320300000.0
2006-05-11 05:09:00,1.4063,1.40662,1.40627,1.4063,195600000.0
2006-05-11 05:10:00,1.40635,1.40652,1.40631,1.40652,211700000.0
2006-05-11 05:11:00,1.40637,1.40647,1.40627,1.40632,166200002.0
2006-05-11 05:12:00,1.40624,1.40632,1.40603,1.40603,154300000.0
2006-05-11 05:13:00,1.40581,1.40606,1.40581,1.40586,161000000.0
2006-05-11 05:14:00,1.40579,1.40586,1.40572,1.40575,249700000.0
2006-05-11 05:15:00,1.40592,1.40605,1.40583,1.40598,37800000.0
2006-05-11 05:16:00,1.40584,1.40596,1.40576,1.40586,217600000.0
2006-05-11 05:17:00,1.40596,1.40611,1.40581,1.40611,128000000.0
2006-05-11 05:18:00,1.40612,1.40622,1.40591,1.40604,239900000.0
2006-05-11 05:19:00,1.40576,1.40632,1.40558,1.40581,291900001.0
2006-05-11 05:20:00,1.4059,1.40605,1.4058,1.40587,203600000.0
2006-05-11 05:21:00,1.40581,1.40596,1.40537,1.40548,301900001.0
2006-05-11 05:22:00,1.4055,1.40564,1.40547,1.40554,267500000.0
2006-05-11 05:23:00,1.40547,1.4056,1.40546,1.40546,126200001.0
2006-05-11 05:24:00,1.40522,1.40544,1.40522,1.40544,193600003.0
2006-05-11 05:25:00,1.40556,1.40556,1.40515,1.40527,237000001.0
2006-05-11 05:26:00,1.40512,1.40517,1.40497,1.40497,118000000.0
2006-05-11 05:27:00,1.40523,1.40536,1.40498,1.40526,205500000.0
2006-05-11 05:28:00,1.40524,1.40536,1.40489,1.40532,204500000.0
2006-05-11 05:29:00,1.40532,1.40543,1.40502,1.40512,227700000.0
2006-05-11 05:30:00,1.40512,1.40516,1.40485,1.40487,187300000.0
2006-05-11 05:31:00,1.40475,1.40515,1.40468,1.40475,94300001.0
2006-05-11 05:32:00,1.40488,1.40556,1.40462,1.40556,151100001.0
2006-05-11 05:33:00,1.40581,1.40595,1.40575,1.40586,189100000.0
2006-05-11 05:34:00,1.40575,1.40601,1.40551,1.40551,241800001.0
2006-05-11 05:35:00,1.40569,1.40575,1.40561,1.40563,27000000.0
2006-05-11 05:36:00,1.40544,1.40575,1.40544,1.40567,200000000.0
2006-05-11 05:37:00,1.40566,1.4058,1.40555,1.40562,161700000.0
2006-05-11 05:38:00,1.40563,1.40583,1.40561,1.40578,133800000.0
2006-05-11 05:39:00,1.4058,1.40612,1.4058,1.40606,180500001.0
2006-05-11 05:40:00,1.40594,1.40627,1.40589,1.40611,260900002.0
2006-05-11 05:41:00,1.40586,1.40607,1.40566,1.40584,116300000.0
2006-05-11 05:42:00,1.4059,1.40599,1.40581,1.40587,212300000.0
2006-05-11 05:43:00,1.40586,1.40596,1.40585,1.40591,88700000.0
2006-05-11 05:44:00,1.40579,1.4061,1.40576,1.40589,101000000.0
2006-05-11 05:45:00,1.40578,1.40603,1.40572,1.40586,138000000.0
2006-05-11 05:46:00,1.40591,1.40606,1.40584,1.40592,201900000.0
2006-05-11 05:47:00,1.40598,1.40603,1.40583,1.406,186200001.0
2006-05-11 05:48:00,1.40587,1.4062,1.40582,1.40611,263800001.0
2006-05-11 05:49:00,1.4061,1.40613,1.40572,1.40573,252200001.0
2006-05-11 05:50:00,1.40577,1.40614,1.40575,1.40593,288700000.0
2006-05-11 05:51:00,1.40603,1.40603,1.40588,1.40588,203400000.0
2006-05-11 05:52:00,1.40583,1.40607,1.40581,1.40597,185100000.0
2006-05-11 05:53:00,1.40592,1.40638,1.40592,1.40609,108700001.0
2006-05-11 05:54:00,1.40617,1.40634,1.40602,1.40627,183000000.0
2006-05-11 05:55:00,1.40624,1.40661,1.40624,1.40641,226100000.0
2006-05-11 05:56:00,1.40634,1.40693,1.40634,1.40688,136200000.0
2006-05-11 05:57:00,1.40707,1.40722,1.40707,1.40721,160600001.0
2006-05-11 05:58:00,1.40744,1.40759,1.40727,1.40727,140200000.0
2006-05-11 05:59:00,1.4074,1.40754,1.40735,1.40739,61300000.0
2006-05-11 06:00:00,1.4075,1.40766,1.40749,1.40755,217900000.0
2006-05-11 06:01:00,1.40771,1.40777,1.40738,1.40738,123800000.0
2006-05-11 06:02:00,1.40729,1.40747,1.40723,1.40733,250100000.0
2006-05-11 06:03:00,1.40741,1.4076,1.40738,1.40756,44800000.0
2006-05-11 06:04:00,1.40737,1.40738,1.40726,1.4073,172300000.0
2006-05-11 06:05:00,1.40727,1.40743,1.40724,1.4073,399200001.0
2006-05-11 06:06:00,1.4073,1.40747,1.40728,1.40743,98200001.0
2006-05-11 06:07:00,1.40742,1.40742,1.40713,1.40725,351700000.0
2006-05-11 06:08:00,1.40704,1.40725,1.407,1.40715,491000002.0
2006-05-11 06:09:00,1.40716,1.40748,1.40708,1.40719,390100000.0
2006-05-11 06:10:00,1.4072,1.40725,1.40703,1.40706,363400002.0
2006-05-11 06:11:00,1.40705,1.40719,1.407,1.40706,388400000.0
2006-05-11 06:12:00,1.40712,1.40737,1.40707,1.40732,264900002.0
2006-05-11 06:13:00,1.40719,1.40728,1.40689,1.40691,384800001.0
2006-05-11 06:14:00,1.40716,1.40721,1.40691,1.40701,337000000.0
2006-05-11 06:15:00,1.40714,1.40733,1.4071,1.4072,140200000.0
2006-05-11 06:16:00,1.40716,1.4072,1.40703,1.40714,198300000.0
2006-05-11 06:17:00,1.407,1.40723,1.40698,1.40712,182300002.0
2006-05-11 06:18:00,1.40719,1.4075,1.40716,1.40728,267200000.0
2006-05-11 06:19:00,1.40734,1.40747,1.40717,1.40733,163900000.0
2006-05-11 06:20:00,1.40725,1.4074,1.40715,1.40718,296300001.0
2006-05-11 06:21:00,1.4073,1.40738,1.40718,1.4073,223700000.0
2006-05-11 06:22:00,1.40727,1.40753,1.40722,1.4073,256700000.0
2006-05-11 06:23:00,1.40709,1.4073,1.40695,1.40695,258800000.0
2006-05-11 06:24:00,1.40691,1.40721,1.40688,1.40713,348500001.0
2006-05-11 06:25:00,1.40716,1.40724,1.40711,1.40719,271900001.0
2006-05-11 06:26:00,1.40714,1.40726,1.40706,1.40722,337900000.0
2006-05-11 06:27:00,1.40717,1.40724,1.40709,1.40719,337500001.0
2006-05-11 06:28:00,1.40719,1.40734,1.40707,1.40719,334800001.0
2006-05-11 06:29:00,1.40719,1.40729,1.40709,1.40712,108600000.0
2006-05-11 06:30:00,1.40709,1.40731,1.40706,1.40717,246300000.0
2006-05-11 06:31:00,1.40722,1.40729,1.40709,1.40721,152800000.0
2006-05-11 06:32:00,1.40721,1.40727,1.40719,1.40721,165700000.0
2006-05-11 06:33:00,1.40722,1.40739,1.40719,1.40722,245800000.0
2006-05-11 06:34:00,1.40713,1.40723,1.40703,1.40718,184900000.0
2006-05-11 06:35:00,1.40706,1.40734,1.40706,1.40715,162100000.0
2006-05-11 06:36:00,1.40714,1.40721,1.40705,1.40705,69100000.0
2006-05-11 06:37:00,1.407,1.407,1.40652,1.40652,199600000.0
2006-05-11 06:38:00,1.40643,1.40666,1.40629,1.40629,142500001.0
2006-05-11 06:39:00,1.40635,1.40642,1.4063,1.40639,31700000.0
2006-05-11 06:40:00,1.40638,1.40645,1.40626,1.40638,135300000.0
2006-05-11 06:41:00,1.40635,1.40646,1.40628,1.40634,196700000.0
2006-05-11 06:42:00,1.40633,1.40635,1.40608,1.40621,347900001.0
2006-05-11 06:43:00,1.4063,1.40644,1.40626,1.40643,134000000.0
2006-05-11 06:44:00,1.40648,1.40655,1.40638,1.40645,288700001.0
2006-05-11 06:45:00,1.40651,1.40656,1.40641,1.40656,275400001.0
2006-05-11 06:46:00,1.40649,1.4065,1.40637,1.40641,225100000.0
2006-05-11 06:47:00,1.40638,1.40646,1.40628,1.40641,240900001.0
2006-05-11 06:48:00,1.40621,1.40636,1.40616,1.40616,35900000.0
2006-05-11 06:49:00,1.40606,1.40623,1.40594,1.40608,237600000.0
2006-05-11 06:50:00,1.4061,1.4062,1.40602,1.40608,36400000.0
2006-05-11 06:51:00,1.40623,1.40623,1.40574,1.40602,37400000.0
2006-05-11 06:52:00,1.40588,1.40597,1.40581,1.4059,270700002.0
2006-05-11 06:53:00,1.40591,1.40615,1.40589,1.40591,251200001.0
2006-05-11 06:54:00,1.40585,1.40617,1.40566,1.40594,467000000.0
2006-05-11 06:55:00,1.40596,1.40609,1.40584,1.40598,297400000.0
2006-05-11 06:56:00,1.40627,1.4063,1.40621,1.40624,28000000.0
2006-05-11 06:57:00,1.40624,1.40626,1.40618,1.40618,65400000.0
2006-05-11 06:58:00,1.40613,1.40618,1.40598,1.40611,246200001.0
2006-05-11 06:59:00,1.40601,1.40611,1.40587,1.4059,329000000.0
2006-05-11 07:00:00,1.40599,1.40599,1.40569,1.40578,114900000.0
2006-05-11 07:01:00,1.40562,1.40591,1.40562,1.40591,358800003.0
2006-05-11 07:02:00,1.40591,1.40605,1.40576,1.40588,364300001.0
2006-05-11 07:03:00,1.40593,1.40622,1.40586,1.40602,137000000.0
2006-05-11 07:04:00,1.40601,1.40615,1.40594,1.40607,349800000.0
2006-05-11 07:05:00,1.40607,1.40607,1.40591,1.40597,127600000.0
2006-05-11 07:06:00,1.40596,1.40597,1.40578,1.40588,229500001.0
2006-05-11 07:07:00,1.40576,1.40576,1.40554,1.40563,203100000.0
2006-05-11 07:08:00,1.40567,1.4058,1.40557,1.40569,224500001.0
2006-05-11 07:09:00,1.4058,1.4058,1.40563,1.40569,228500000.0
2006-05-11 07:10:00,1.4058,1.4058,1.40553,1.40558,451100001.0
2006-05-11 07:11:00,1.40552,1.40565,1.40547,1.40565,370000002.0
2006-05-11 07:12:00,1.40566,1.40581,1.4056,1.40579,252600001.0
2006-05-11 07:13:00,1.40576,1.40576,1.40549,1.40563,276700000.0
2006-05-11 07:14:00,1.40563,1.4057,1.40555,1.4056,514400002.0
2006-05-11 07:15:00,1.40586,1.40593,1.40563,1.40593,264300001.0
2006-05-11 07:16:00,1.40575,1.40587,1.40569,1.40586,191500000.0
2006-05-11 07:17:00,1.40575,1.40585,1.40538,1.40542,205500000.0
2006-05-11 07:18:00,1.40542,1.40569,1.40541,1.40556,473900001.0
2006-05-11 07:19:00,1.40555,1.40584,1.40551,1.40584,357900002.0
2006-05-11 07:20:00,1.4059,1.4059,1.40558,1.40568,481600002.0
2006-05-11 07:21:00,1.40557,1.40573,1.40539,1.40541,292200000.0
2006-05-11 07:22:00,1.40566,1.40588,1.40561,1.4058,360100000.0
2006-05-11 07:23:00,1.4059,1.40618,1.40565,1.40567,433200001.0
2006-05-11 07:24:00,1.40567,1.40587,1.40557,1.40563,274800002.0
2006-05-11 07:25:00,1.40559,1.40571,1.40547,1.40567,352400002.0
2006-05-11 07:26:00,1.40564,1.40588,1.40556,1.40573,287100000.0
2006-05-11 07:27:00,1.40568,1.4058,1.40552,1.4058,143600000.0
2006-05-11 07:28:00,1.40585,1.40597,1.40581,1.40589,239000000.0
2006-05-11 07:29:00,1.40592,1.40606,1.40568,1.40568,266400002.0
2006-05-11 07:30:00,1.40584,1.406,1.40578,1.40592,555100000.0
2006-05-11 07:31:00,1.40583,1.40595,1.40569,1.40572,245900001.0
2006-05-11 07:32:00,1.40559,1.40559,1.40521,1.40531,498600001.0
2006-05-11 07:33:00,1.40531,1.40544,1.40519,1.40531,419600002.0
2006-05-11 07:34:00,1.40529,1.40552,1.40527,1.40527,277900001.0
2006-05-11 07:35:00,1.4052,1.40536,1.40517,1.40523,218800000.0
2006-05-11 07:36:00,1.40523,1.40538,1.40511,1.40522,404300002.0
2006-05-11 07:37:00,1.40523,1.40535,1.40512,1.40524,229800001.0
2006-05-11 07:38:00,1.40515,1.40537,1.40515,1.40537,30400000.0
2006-05-11 07:39:00,1.40537,1.40566,1.40534,1.40551,422700002.0
2006-05-11 07:40:00,1.40548,1.40566,1.40539,1.40548,366700001.0
2006-05-11 07:41:00,1.40546,1.40572,1.40537,1.40561,644500001.0
2006-05-11 07:42:00,1.40561,1.40569,1.4055,1.40563,283200001.0
2006-05-11 07:43:00,1.40556,1.40578,1.40541,1.40575,189000000.0
2006-05-11 07:44:00,1.4058,1.4058,1.40558,1.40562,343800000.0
2006-05-11 07:45:00,1.40545,1.40559,1.40514,1.40516,368300001.0
2006-05-11 07:46:00,1.40507,1.4052,1.40494,1.40499,461400000.0
2006-05-11 07:47:00,1.40508,1.40549,1.40503,1.4053,644000000.0
2006-05-11 07:48:00,1.40531,1.4055,1.40512,1.40512,782600002.0
2006-05-11 07:49:00,1.40532,1.40565,1.40527,1.40548,698700003.0
2006-05-11 07:50:00,1.40548,1.40559,1.40519,1.40521,600400000.0
2006-05-11 07:51:00,1.40533,1.40538,1.4051,1.40527,538200000.0
2006-05-11 07:52:00,1.40526,1.40558,1.40526,1.40558,439400000.0
2006-05-11 07:53:00,1.40555,1.40577,1.40538,1.40552,543200001.0
2006-05-11 07:54:00,1.40559,1.40572,1.4055,1.40557,367900000.0
2006-05-11 07:55:00,1.40554,1.40581,1.40552,1.40554,369600000.0
2006-05-11 07:56:00,1.40549,1.40573,1.40536,1.40559,619400000.0
2006-05-11 07:57:00,1.40551,1.40564,1.40523,1.40543,672700002.0
2006-05-11 07:58:00,1.40551,1.40561,1.40536,1.40547,681600002.0
2006-05-11 07:59:00,1.40564,1.40587,1.40558,1.40573,449500001.0
2006-05-11 08:00:00,1.40571,1.40583,1.40556,1.40571,378600000.0
2006-05-11 08:01:00,1.40549,1.40568,1.40526,1.40526,587900001.0
2006-05-11 08:02:00,1.40511,1.40525,1.40505,1.40518,243000000.0
2006-05-11 08:03:00,1.40529,1.40573,1.40528,1.40573,427300000.0
2006-05-11 08:04:00,1.40564,1.40578,1.40549,1.40561,414200001.0
2006-05-11 08:05:00,1.40579,1.40583,1.40559,1.40566,285700000.0
2006-05-11 08:06:00,1.40596,1.40602,1.40565,1.40588,612600000.0
2006-05-11 08:07:00,1.4057,1.40581,1.40554,1.40564,570300004.0
2006-05-11 08:08:00,1.40564,1.40576,1.40556,1.40572,399300001.0
2006-05-11 08:09:00,1.40573,1.40585,1.40549,1.40554,523600002.0
2006-05-11 08:10:00,1.40544,1.40566,1.40527,1.40554,490400001.0
2006-05-11 08:11:00,1.40538,1.40558,1.40526,1.40531,237300000.0
2006-05-11 08:12:00,1.40522,1.40554,1.40519,1.40541,422500000.0
2006-05-11 08:13:00,1.40539,1.40573,1.40539,1.40573,240000000.0
2006-05-11 08:14:00,1.40575,1.40589,1.40572,1.40573,97300000.0
2006-05-11 08:15:00,1.40569,1.4059,1.40566,1.40583,263200000.0
2006-05-11 08:16:00,1.4059,1.406,1.40569,1.40576,254200000.0
2006-05-11 08:17:00,1.40577,1.4058,1.40557,1.40557,300300002.0
2006-05-11 08:18:00,1.40562,1.40582,1.40558,1.40577,238000000.0
2006-05-11 08:19:00,1.40573,1.40581,1.40564,1.40574,316400002.0
2006-05-11 08:20:00,1.40578,1.40587,1.40566,1.40571,290200000.0
2006-05-11 08:21:00,1.40578,1.40623,1.40569,1.40598,504100000.0
2006-05-11 08:22:00,1.40593,1.40603,1.40577,1.40584,308500000.0
2006-05-11 08:23:00,1.40573,1.40588,1.40547,1.40547,249200002.0
2006-05-11 08:24:00,1.40546,1.40555,1.40502,1.40519,418800002.0
2006-05-11 08:25:00,1.40511,1.40522,1.40495,1.40495,577400001.0
2006-05-11 08:26:00,1.40494,1.40517,1.40493,1.40507,311600002.0
2006-05-11 08:27:00,1.40508,1.40524,1.40493,1.40508,400300002.0
2006-05-11 08:28:00,1.40524,1.4055,1.40497,1.40529,518100001.0
2006-05-11 08:29:00,1.40532,1.4056,1.40523,1.40542,427500000.0
2006-05-11 08:30:00,1.40554,1.40597,1.40554,1.40573,456200002.0
2006-05-11 08:31:00,1.40573,1.40579,1.40544,1.40574,272400001.0
2006-05-11 08:32:00,1.40569,1.40574,1.40527,1.40542,307000001.0
2006-05-11 08:33:00,1.40541,1.40574,1.40541,1.40549,167800000.0
2006-05-11 08:34:00,1.40553,1.40584,1.40553,1.40567,580300001.0
2006-05-11 08:35:00,1.40579,1.40599,1.40554,1.40577,590200003.0
2006-05-11 08:36:00,1.40583,1.40645,1.40583,1.40643,406200000.0
2006-05-11 08:37:00,1.40625,1.40635,1.40596,1.40596,318000000.0
2006-05-11 08:38:00,1.40597,1.40606,1.40575,1.40596,324800000.0
2006-05-11 08:39:00,1.40595,1.40602,1.40571,1.40584,550400001.0
2006-05-11 08:40:00,1.4057,1.406,1.40562,1.40562,391900001.0
2006-05-11 08:41:00,1.40578,1.40611,1.40567,1.40579,443800001.0
2006-05-11 08:42:00,1.40576,1.40601,1.40568,1.40574,446700001.0
2006-05-11 08:43:00,1.40601,1.40641,1.40601,1.40617,322900002.0
2006-05-11 08:44:00,1.40625,1.40683,1.40625,1.40678,457400001.0
2006-05-11 08:45:00,1.40686,1.40692,1.40603,1.40603,642600002.0
2006-05-11 08:46:00,1.40616,1.40665,1.40616,1.40635,766600002.0
2006-05-11 08:47:00,1.40612,1.40612,1.40578,1.40587,595900003.0
2006-05-11 08:48:00,1.40577,1.40605,1.4056,1.40573,379000001.0
2006-05-11 08:49:00,1.40569,1.4059,1.40561,1.40561,491900001.0
2006-05-11 08:50:00,1.40566,1.40566,1.40473,1.405,490900000.0
2006-05-11 08:51:00,1.40499,1.40524,1.40484,1.40494,569700001.0
2006-05-11 08:52:00,1.40514,1.40528,1.40489,1.40498,543800001.0
2006-05-11 08:53:00,1.40506,1.40506,1.40466,1.40492,453400000.0
2006-05-11 08:54:00,1.40481,1.40502,1.40471,1.40478,662000001.0
2006-05-11 08:55:00,1.40476,1.40476,1.40423,1.40426,612700001.0
2006-05-11 08:56:00,1.40422,1.40447,1.40409,1.40422,616100002.0
2006-05-11 08:57:00,1.40417,1.40446,1.40413,1.40429,461400001.0
2006-05-11 08:58:00,1.40438,1.40466,1.40431,1.40441,470000002.0
2006-05-11 08:59:00,1.40435,1.40449,1.40425,1.40429,291300001.0
2006-05-11 09:00:00,1.40437,1.40447,1.40418,1.40431,417500000.0
2006-05-11 09:01:00,1.40436,1.40471,1.40436,1.40463,400200002.0
2006-05-11 09:02:00,1.40466,1.40523,1.40466,1.40481,677300001.0
2006-05-11 09:03:00,1.40479,1.40512,1.40477,1.40485,557900001.0
2006-05-11 09:04:00,1.40503,1.40517,1.40481,1.405,593300001.0
2006-05-11 09:05:00,1.40502,1.40567,1.40502,1.4056,572400000.0
2006-05-11 09:06:00,1.40537,1.40549,1.4048,1.40497,568000002.0
2006-05-11 09:07:00,1.40484,1.40507,1.40469,1.40482,338900000.0
2006-05-11 09:08:00,1.40493,1.40493,1.40441,1.40441,229400000.0
2006-05-11 09:09:00,1.40458,1.40502,1.40458,1.40495,297000000.0
2006-05-11 09:10:00,1.40472,1.40472,1.40396,1.40396,346900000.0
2006-05-11 09:11:00,1.4038,1.4038,1.40297,1.40323,599200002.0
2006-05-11 09:12:00,1.40328,1.40349,1.40307,1.40307,470300000.0
2006-05-11 09:13:00,1.40308,1.40345,1.40308,1.40313,509600002.0
2006-05-11 09:14:00,1.40295,1.40307,1.40276,1.40307,324500001.0
2006-05-11 09:15:00,1.40334,1.40353,1.40309,1.40338,387400001.0
2006-05-11 09:16:00,1.40327,1.40344,1.40292,1.40328,519700000.0
2006-05-11 09:17:00,1.40323,1.40345,1.40294,1.40345,546600001.0
2006-05-11 09:18:00,1.40339,1.40381,1.40337,1.40358,183000000.0
2006-05-11 09:19:00,1.40391,1.40402,1.40354,1.40354,546000003.0
2006-05-11 09:20:00,1.40333,1.40364,1.4032,1.4032,280500001.0
2006-05-11 09:21:00,1.40321,1.40325,1.40271,1.40277,317900001.0
2006-05-11 09:22:00,1.40269,1.40297,1.40251,1.40288,339400001.0
2006-05-11 09:23:00,1.40302,1.40302,1.40257,1.40274,436300001.0
2006-05-11 09:24:00,1.40274,1.40335,1.40263,1.40321,353600002.0
2006-05-11 09:25:00,1.40348,1.40386,1.40348,1.40378,392400000.0
2006-05-11 09:26:00,1.40391,1.4042,1.40387,1.40406,551100001.0
2006-05-11 09:27:00,1.40401,1.40404,1.40354,1.40354,368300000.0
2006-05-11 09:28:00,1.4035,1.40356,1.40289,1.40304,486600002.0
2006-05-11 09:29:00,1.40293,1.40293,1.4023,1.40252,466300002.0
2006-05-11 09:30:00,1.40248,1.40264,1.40213,1.40228,682200000.0
2006-05-11 09:31:00,1.40211,1.40237,1.40192,1.40228,381700001.0
2006-05-11 09:32:00,1.40225,1.40245,1.40225,1.40241,521500001.0
2006-05-11 09:33:00,1.4024,1.40262,1.40194,1.40248,251200000.0
2006-05-11 09:34:00,1.40275,1.40399,1.40274,1.40399,453700002.0
2006-05-11 09:35:00,1.40424,1.40546,1.40422,1.40545,270300000.0
2006-05-11 09:36:00,1.40564,1.40579,1.40524,1.40578,471800003.0
2006-05-11 09:37:00,1.40587,1.40597,1.40551,1.40576,441200001.0
2006-05-11 09:38:00,1.40568,1.40608,1.4056,1.4056,384400000.0
2006-05-11 09:39:00,1.40567,1.40621,1.40562,1.40589,400500000.0
2006-05-11 09:40:00,1.40597,1.40663,1.40597,1.40663,405300001.0
2006-05-11 09:41:00,1.40669,1.4068,1.40628,1.40628,471300001.0
2006-05-11 09:42:00,1.40648,1.40678,1.40623,1.40653,438400000.0
2006-05-11 09:43:00,1.4066,1.40694,1.40625,1.40694,334900001.0
2006-05-11 09:44:00,1.4069,1.40703,1.40661,1.40682,531900003.0
2006-05-11 09:45:00,1.40668,1.40668,1.40636,1.40639,577900002.0
2006-05-11 09:46:00,1.40626,1.40634,1.40601,1.40613,326000001.0
2006-05-11 09:47:00,1.40601,1.40609,1.40579,1.40609,385300000.0
2006-05-11 09:48:00,1.40626,1.40713,1.40626,1.40656,297600000.0
2006-05-11 09:49:00,1.40657,1.40679,1.40639,1.40672,541400000.0
2006-05-11 09:50:00,1.40677,1.40718,1.4065,1.40679,480400003.0
2006-05-11 09:51:00,1.40666,1.40677,1.40643,1.4065,469100001.0
2006-05-11 09:52:00,1.4064,1.4064,1.40574,1.4059,483700002.0
2006-05-11 09:53:00,1.40584,1.40584,1.40516,1.40526,415500000.0
2006-05-11 09:54:00,1.40502,1.40569,1.40466,1.40536,543000000.0
2006-05-11 09:55:00,1.40545,1.40581,1.40534,1.4058,561600001.0
2006-05-11 09:56:00,1.40594,1.40609,1.40569,1.40569,373600001.0
2006-05-11 09:57:00,1.40572,1.40586,1.40548,1.40548,573900001.0
2006-05-11 09:58:00,1.4055,1.40575,1.40544,1.40554,774500002.0
2006-05-11 09:59:00,1.40557,1.40573,1.40532,1.40567,676200000.0
2006-05-11 10:00:00,1.40558,1.40574,1.4054,1.40548,272800001.0
2006-05-11 10:01:00,1.4055,1.40559,1.4052,1.40548,680000001.0
2006-05-11 10:02:00,1.40558,1.40571,1.40536,1.40543,625000001.0
2006-05-11 10:03:00,1.40534,1.40591,1.40534,1.4058,419800000.0
2006-05-11 10:04:00,1.40578,1.40578,1.40526,1.40569,405500000.0
2006-05-11 10:05:00,1.40547,1.40566,1.40531,1.40556,421700002.0
2006-05-11 10:06:00,1.4056,1.40585,1.40552,1.40565,490500000.0
2006-05-11 10:07:00,1.40572,1.40607,1.40557,1.40587,582200000.0
2006-05-11 10:08:00,1.40581,1.40622,1.40574,1.40607,497200000.0
2006-05-11 10:09:00,1.40667,1.40681,1.40641,1.4068,457900000.0
2006-05-11 10:10:00,1.40676,1.40696,1.40649,1.40665,347500000.0
2006-05-11 10:11:00,1.40657,1.40657,1.40595,1.40595,417600001.0
2006-05-11 10:12:00,1.40586,1.4062,1.40575,1.4062,481000001.0
2006-05-11 10:13:00,1.40625,1.40631,1.40589,1.4059,560700002.0
2006-05-11 10:14:00,1.40582,1.40595,1.40562,1.40576,555500002.0
2006-05-11 10:15:00,1.40564,1.40564,1.40531,1.40536,439600001.0
2006-05-11 10:16:00,1.40556,1.40568,1.40527,1.40559,415200002.0
2006-05-11 10:17:00,1.40569,1.40601,1.40554,1.40563,312600000.0
2006-05-11 10:18:00,1.40568,1.40595,1.40562,1.40575,372500000.0
2006-05-11 10:19:00,1.40585,1.40598,1.40566,1.40568,302700001.0
2006-05-11 10:20:00,1.40556,1.40571,1.40544,1.4055,543300001.0
2006-05-11 10:21:00,1.40542,1.40557,1.40527,1.40531,398700001.0
2006-05-11 10:22:00,1.40537,1.40566,1.40528,1.40548,363100002.0
2006-05-11 10:23:00,1.4052,1.4052,1.40372,1.40372,594500003.0
2006-05-11 10:24:00,1.40369,1.40412,1.40345,1.40374,424500001.0
2006-05-11 10:25:00,1.4039,1.40417,1.40381,1.40417,422000001.0
2006-05-11 10:26:00,1.40416,1.40433,1.40399,1.40411,495300001.0
2006-05-11 10:27:00,1.4042,1.40451,1.40419,1.40423,450900000.0
2006-05-11 10:28:00,1.40421,1.40433,1.40411,1.40432,673800002.0
2006-05-11 10:29:00,1.40436,1.40461,1.40431,1.40449,518900000.0
2006-05-11 10:30:00,1.40464,1.40516,1.40449,1.40516,645400002.0
2006-05-11 10:31:00,1.40493,1.40517,1.40468,1.40468,513100000.0
2006-05-11 10:32:00,1.40461,1.4049,1.40445,1.40445,553900003.0
2006-05-11 10:33:00,1.40461,1.40477,1.40442,1.40477,438500000.0
2006-05-11 10:34:00,1.40467,1.40477,1.40437,1.40462,375600001.0
2006-05-11 10:35:00,1.40458,1.40491,1.40457,1.40462,550900002.0
2006-05-11 10:36:00,1.40462,1.40478,1.40438,1.40444,475100000.0
2006-05-11 10:37:00,1.40445,1.40499,1.40425,1.40473,481600000.0
2006-05-11 10:38:00,1.40477,1.40508,1.40458,1.4049,423000002.0
2006-05-11 10:39:00,1.40501,1.40526,1.40486,1.40497,447300000.0
2006-05-11 10:40:00,1.40506,1.40506,1.40475,1.40477,328900001.0
2006-05-11 10:41:00,1.40476,1.40476,1.40445,1.40461,630500000.0
2006-05-11 10:42:00,1.40464,1.40472,1.40452,1.40468,366900002.0
2006-05-11 10:43:00,1.40474,1.40503,1.40461,1.40465,423800001.0
2006-05-11 10:44:00,1.40484,1.40517,1.40469,1.40487,555400003.0
2006-05-11 10:45:00,1.40486,1.40492,1.40452,1.4047,510400000.0
2006-05-11 10:46:00,1.40464,1.40474,1.40449,1.40469,332300000.0
2006-05-11 10:47:00,1.40462,1.40469,1.40444,1.40448,363500001.0
2006-05-11 10:48:00,1.40446,1.40457,1.40429,1.40433,535400002.0
2006-05-11 10:49:00,1.40423,1.40447,1.4041,1.40419,364900001.0
2006-05-11 10:50:00,1.40407,1.40421,1.4038,1.40405,536200002.0
2006-05-11 10:51:00,1.40364,1.40398,1.40362,1.40382,492900001.0
2006-05-11 10:52:00,1.40391,1.40397,1.40369,1.40377,353100002.0
2006-05-11 10:53:00,1.40366,1.4039,1.40362,1.40376,376900000.0
2006-05-11 10:54:00,1.40398,1.40417,1.40385,1.40417,440300000.0
2006-05-11 10:55:00,1.40416,1.40418,1.40385,1.40392,480700000.0
2006-05-11 10:56:00,1.40406,1.40408,1.40379,1.40401,486000000.0
2006-05-11 10:57:00,1.40408,1.40419,1.40394,1.40411,387400001.0
2006-05-11 10:58:00,1.40425,1.40439,1.40405,1.40433,405500001.0
2006-05-11 10:59:00,1.4042,1.40466,1.40414,1.40431,814800001.0
2006-05-11 11:00:00,1.40436,1.40455,1.40423,1.40433,486000001.0
2006-05-11 11:01:00,1.40437,1.40486,1.40437,1.40459,524300000.0
2006-05-11 11:02:00,1.40452,1.40474,1.4043,1.40431,466800000.0
2006-05-11 11:03:00,1.40436,1.40475,1.40436,1.4047,279600003.0
2006-05-11 11:04:00,1.40495,1.40511,1.40466,1.40488,524500000.0
2006-05-11 11:05:00,1.40491,1.40506,1.40466,1.40475,455400001.0
2006-05-11 11:06:00,1.4047,1.40507,1.40437,1.40507,679700000.0
2006-05-11 11:07:00,1.40515,1.40537,1.40505,1.40526,283900002.0
2006-05-11 11:08:00,1.40545,1.40545,1.40514,1.40536,377600000.0
2006-05-11 11:09:00,1.40515,1.40541,1.4051,1.40518,351300000.0
2006-05-11 11:10:00,1.40533,1.40546,1.40522,1.40529,461500001.0
2006-05-11 11:11:00,1.40519,1.40546,1.4051,1.40524,559700003.0
2006-05-11 11:12:00,1.40509,1.40542,1.40506,1.40527,564400000.0
2006-05-11 11:13:00,1.40521,1.4053,1.40511,1.40527,415100003.0
2006-05-11 11:14:00,1.40524,1.40535,1.4051,1.40524,439300000.0
2006-05-11 11:15:00,1.40514,1.40521,1.40496,1.40504,493700001.0
2006-05-11 11:16:00,1.40505,1.40517,1.40486,1.40502,449400001.0
2006-05-11 11:17:00,1.405,1.40512,1.40489,1.40501,413600000.0
2006-05-11 11:18:00,1.40498,1.4051,1.40481,1.40493,354700000.0
2006-05-11 11:19:00,1.40504,1.40521,1.40495,1.40507,382600001.0
2006-05-11 11:20:00,1.40508,1.40527,1.40496,1.40526,568600003.0
2006-05-11 11:21:00,1.40544,1.40563,1.40526,1.40561,569800002.0
2006-05-11 11:22:00,1.40553,1.40583,1.40544,1.40556,583100002.0
2006-05-11 11:23:00,1.40556,1.40584,1.40545,1.40572,551000003.0
2006-05-11 11:24:00,1.40582,1.40602,1.4058,1.40589,412300000.0
2006-05-11 11:25:00,1.4059,1.40599,1.40576,1.40596,446200001.0
2006-05-11 11:26:00,1.40594,1.40606,1.40575,1.40579,573200001.0
2006-05-11 11:27:00,1.4058,1.40597,1.40563,1.40571,536700001.0
2006-05-11 11:28:00,1.40602,1.40625,1.4059,1.40609,368700001.0
2006-05-11 11:29:00,1.40592,1.40592,1.40549,1.40564,508500001.0
2006-05-11 11:30:00,1.4055,1.40552,1.40521,1.40521,447600001.0
2006-05-11 11:31:00,1.405,1.40533,1.40492,1.40499,617600003.0
2006-05-11 11:32:00,1.40512,1.40529,1.40494,1.40509,430100001.0
2006-05-11 11:33:00,1.40511,1.40524,1.40505,1.40513,516900000.0
2006-05-11 11:34:00,1.40522,1.40543,1.4051,1.40521,587800001.0
2006-05-11 11:35:00,1.40538,1.40562,1.40528,1.40553,616200004.0
2006-05-11 11:36:00,1.40552,1.40592,1.40552,1.40579,480700000.0
2006-05-11 11:37:00,1.40576,1.40587,1.40552,1.40556,491100000.0
2006-05-11 11:38:00,1.40558,1.40563,1.40543,1.40548,567500002.0
2006-05-11 11:39:00,1.40552,1.40555,1.40508,1.40523,728400004.0
2006-05-11 11:40:00,1.40526,1.40538,1.40506,1.40536,623200002.0
2006-05-11 11:41:00,1.40541,1.40559,1.40518,1.40536,776000003.0
2006-05-11 11:42:00,1.40538,1.40538,1.40502,1.40515,527800000.0
2006-05-11 11:43:00,1.40529,1.4055,1.4052,1.40526,561400000.0
2006-05-11 11:44:00,1.40546,1.40566,1.40533,1.40537,685400002.0
2006-05-11 11:45:00,1.4055,1.40554,1.40527,1.40542,575300000.0
2006-05-11 11:46:00,1.40552,1.40565,1.40544,1.40565,517500000.0
2006-05-11 11:47:00,1.40556,1.40559,1.40519,1.40522,458300001.0
2006-05-11 11:48:00,1.40512,1.40524,1.40502,1.40512,526500002.0
2006-05-11 11:49:00,1.40522,1.4053,1.40502,1.40512,466000000.0
2006-05-11 11:50:00,1.40516,1.40526,1.40499,1.40514,355500000.0
2006-05-11 11:51:00,1.40502,1.40511,1.40493,1.40497,147600000.0
2006-05-11 11:52:00,1.40483,1.40497,1.40464,1.40464,258200001.0
2006-05-11 11:53:00,1.40489,1.40512,1.40477,1.40489,205000001.0
2006-05-11 11:54:00,1.40487,1.405,1.40472,1.40482,376400001.0
2006-05-11 11:55:00,1.40492,1.40496,1.40475,1.40492,429100001.0
2006-05-11 11:56:00,1.40494,1.40504,1.40467,1.4047,466900002.0
2006-05-11 11:57:00,1.40466,1.40487,1.40448,1.40465,516900000.0
2006-05-11 11:58:00,1.40476,1.40486,1.40453,1.40463,466900002.0
2006-05-11 11:59:00,1.40469,1.40489,1.40454,1.40464,438900001.0
2006-05-11 12:00:00,1.40471,1.40487,1.40459,1.40484,449300000.0
2006-05-11 12:01:00,1.40487,1.4052,1.40487,1.40516,451800001.0
2006-05-11 12:02:00,1.4053,1.40543,1.40521,1.40527,352700001.0
2006-05-11 12:03:00,1.40487,1.40503,1.4047,1.40503,369100000.0
2006-05-11 12:04:00,1.40504,1.40519,1.40489,1.40499,336600001.0
2006-05-11 12:05:00,1.40484,1.40484,1.40445,1.40445,380500000.0
2006-05-11 12:06:00,1.40438,1.40471,1.40434,1.40457,351700001.0
2006-05-11 12:07:00,1.40467,1.4048,1.40445,1.40479,356300000.0
2006-05-11 12:08:00,1.40479,1.40491,1.40454,1.4048,483700003.0
2006-05-11 12:09:00,1.40492,1.40509,1.40476,1.40488,402200000.0
2006-05-11 12:10:00,1.40482,1.40502,1.40477,1.40496,365300000.0
2006-05-11 12:11:00,1.40508,1.40522,1.40492,1.4051,240500000.0
2006-05-11 12:12:00,1.40529,1.40535,1.40517,1.40529,194800000.0
2006-05-11 12:13:00,1.40522,1.40545,1.40517,1.40534,499100001.0
2006-05-11 12:14:00,1.40541,1.40598,1.40541,1.40594,642300002.0
2006-05-11 12:15:00,1.40591,1.40615,1.40582,1.40606,357800001.0
2006-05-11 12:16:00,1.40602,1.40622,1.40595,1.40622,358200001.0
2006-05-11 12:17:00,1.4059,1.4059,1.40537,1.40537,207700000.0
2006-05-11 12:18:00,1.40542,1.40549,1.40498,1.40531,245600000.0
2006-05-11 12:19:00,1.40542,1.40563,1.40526,1.40526,405100000.0
2006-05-11 12:20:00,1.40512,1.40518,1.4049,1.40496,435800003.0
2006-05-11 12:21:00,1.40492,1.40516,1.4049,1.40494,407000000.0
2006-05-11 12:22:00,1.4051,1.40538,1.4051,1.40524,306400001.0
2006-05-11 12:23:00,1.40527,1.4055,1.40527,1.4053,369600000.0
2006-05-11 12:24:00,1.40515,1.40545,1.40507,1.40516,626600001.0
2006-05-11 12:25:00,1.40546,1.40581,1.40542,1.40568,355900001.0
2006-05-11 12:26:00,1.4056,1.40588,1.40554,1.40563,530300005.0
2006-05-11 12:27:00,1.40567,1.40573,1.40551,1.40559,440800001.0
2006-05-11 12:28:00,1.40561,1.40596,1.4055,1.40575,524900001.0
2006-05-11 12:29:00,1.40562,1.40569,1.40537,1.40544,729700002.0
2006-05-11 12:30:00,1.40538,1.40555,1.40527,1.4054,534000000.0
2006-05-11 12:31:00,1.40555,1.40579,1.40542,1.40556,623400001.0
2006-05-11 12:32:00,1.40555,1.40579,1.40538,1.40543,614900002.0
2006-05-11 12:33:00,1.40541,1.40542,1.40512,1.40512,41800000.0
2006-05-11 12:34:00,1.40508,1.40565,1.40508,1.40558,520000001.0
2006-05-11 12:35:00,1.40601,1.40614,1.40584,1.40602,680200002.0
2006-05-11 12:36:00,1.406,1.40612,1.4059,1.40597,402200000.0
2006-05-11 12:37:00,1.40597,1.40604,1.40579,1.40582,573000000.0
2006-05-11 12:38:00,1.40579,1.40596,1.40574,1.40586,669100000.0
2006-05-11 12:39:00,1.40583,1.40591,1.40564,1.40569,466100000.0
2006-05-11 12:40:00,1.40565,1.40577,1.40554,1.40569,509900000.0
2006-05-11 12:41:00,1.40566,1.40581,1.40557,1.40557,276300001.0
2006-05-11 12:42:00,1.40552,1.40574,1.40549,1.40562,338700000.0
2006-05-11 12:43:00,1.40554,1.4058,1.40538,1.40561,481500003.0
2006-05-11 12:44:00,1.40561,1.40572,1.40541,1.40547,412300003.0
2006-05-11 12:45:00,1.40539,1.40551,1.40515,1.40551,481500002.0
2006-05-11 12:46:00,1.40541,1.40544,1.40516,1.40527,434900002.0
2006-05-11 12:47:00,1.40517,1.40534,1.40507,1.40521,382300000.0
2006-05-11 12:48:00,1.4052,1.40536,1.40502,1.40508,487600001.0
2006-05-11 12:49:00,1.40498,1.40522,1.40486,1.40498,539800001.0
2006-05-11 12:50:00,1.4051,1.40534,1.40498,1.40508,480100002.0
2006-05-11 12:51:00,1.40513,1.40552,1.40513,1.40545,331600000.0
2006-05-11 12:52:00,1.40535,1.40552,1.40521,1.40535,334400001.0
2006-05-11 12:53:00,1.40512,1.40529,1.40504,1.40523,308900000.0
2006-05-11 12:54:00,1.40515,1.40532,1.40509,1.4053,415500001.0
2006-05-11 12:55:00,1.40537,1.40556,1.4053,1.40543,443600000.0
2006-05-11 12:56:00,1.4053,1.4053,1.40469,1.40469,426200002.0
2006-05-11 12:57:00,1.40482,1.40482,1.40439,1.40451,530300000.0
2006-05-11 12:58:00,1.40453,1.40454,1.40437,1.40444,321800001.0
2006-05-11 12:59:00,1.40429,1.40443,1.40411,1.40426,675600002.0
2006-05-11 13:00:00,1.4039,1.40441,1.40374,1.40441,225200002.0
2006-05-11 13:01:00,1.40451,1.40491,1.40437,1.40438,334300002.0
2006-05-11 13:02:00,1.40427,1.40467,1.40427,1.40438,406100000.0
2006-05-11 13:03:00,1.40421,1.40437,1.40401,1.40427,478500001.0
2006-05-11 13:04:00,1.4044,1.40466,1.4044,1.40453,255300000.0
2006-05-11 13:05:00,1.40451,1.40453,1.40427,1.40449,138000001.0
2006-05-11 13:06:00,1.40462,1.40472,1.40444,1.40454,361000000.0
2006-05-11 13:07:00,1.40452,1.40479,1.40452,1.40475,289800000.0
2006-05-11 13:08:00,1.40494,1.40505,1.40487,1.40489,173300000.0
2006-05-11 13:09:00,1.40491,1.40517,1.40483,1.40488,338000001.0
2006-05-11 13:10:00,1.40497,1.40499,1.40485,1.40487,147400001.0
2006-05-11 13:11:00,1.40489,1.40511,1.40473,1.40493,464400003.0
2006-05-11 13:12:00,1.40495,1.40505,1.40489,1.40503,244100000.0
2006-05-11 13:13:00,1.40508,1.40509,1.40494,1.40501,318400000.0
2006-05-11 13:14:00,1.40499,1.40514,1.40496,1.40504,366400001.0
2006-05-11 13:15:00,1.40505,1.40548,1.40502,1.40542,424700001.0
2006-05-11 13:16:00,1.40541,1.40558,1.40519,1.40519,103600000.0
2006-05-11 13:17:00,1.40524,1.40541,1.40509,1.40512,105400000.0
2006-05-11 13:18:00,1.40495,1.40574,1.40495,1.40574,356100000.0
2006-05-11 13:19:00,1.40558,1.40567,1.40532,1.40554,270600000.0
2006-05-11 13:20:00,1.40542,1.40551,1.40529,1.40543,207200001.0
2006-05-11 13:21:00,1.40528,1.40528,1.40519,1.40522,142100000.0
2006-05-11 13:22:00,1.40511,1.40511,1.40475,1.405,230100002.0
2006-05-11 13:23:00,1.40499,1.40536,1.40499,1.40536,277900000.0
2006-05-11 13:24:00,1.40545,1.40554,1.40545,1.4055,254700001.0
2006-05-11 13:25:00,1.40549,1.40551,1.40532,1.40539,140200000.0
2006-05-11 13:26:00,1.40531,1.40531,1.40491,1.40524,232700000.0
2006-05-11 13:27:00,1.40524,1.40525,1.40506,1.40511,324100000.0
2006-05-11 13:28:00,1.40522,1.40537,1.40512,1.40521,482000001.0
2006-05-11 13:29:00,1.40511,1.4053,1.40501,1.40517,601100002.0
2006-05-11 13:30:00,1.40528,1.40547,1.40516,1.40527,533700000.0
2006-05-11 13:31:00,1.40522,1.40537,1.40505,1.40519,540900002.0
2006-05-11 13:32:00,1.40508,1.40534,1.40508,1.40534,197800000.0
2006-05-11 13:33:00,1.40523,1.40528,1.40508,1.40514,400400000.0
2006-05-11 13:34:00,1.40514,1.40532,1.40484,1.40484,342200002.0
2006-05-11 13:35:00,1.40469,1.4048,1.40444,1.40472,366800002.0
2006-05-11 13:36:00,1.40494,1.40504,1.4047,1.40495,444600002.0
2006-05-11 13:37:00,1.40489,1.40507,1.40474,1.40474,482600001.0
2006-05-11 13:38:00,1.40473,1.40509,1.4047,1.40475,398300001.0
2006-05-11 13:39:00,1.40479,1.4049,1.40471,1.40472,270700000.0
2006-05-11 13:40:00,1.40448,1.40494,1.40448,1.40467,412700000.0
2006-05-11 13:41:00,1.40491,1.40491,1.4046,1.40473,240300000.0
2006-05-11 13:42:00,1.40474,1.40477,1.4045,1.40466,158000000.0
2006-05-11 13:43:00,1.40426,1.40445,1.40413,1.40438,97200000.0
2006-05-11 13:44:00,1.40436,1.40464,1.40426,1.40464,240000000.0
2006-05-11 13:45:00,1.40461,1.40461,1.40419,1.40438,519100003.0
2006-05-11 13:46:00,1.40447,1.40466,1.40438,1.40458,430600000.0
2006-05-11 13:47:00,1.40459,1.40491,1.40455,1.40482,558300003.0
2006-05-11 13:48:00,1.40479,1.40479,1.40443,1.40458,200300000.0
2006-05-11 13:49:00,1.40465,1.40477,1.40432,1.40432,200300000.0
2006-05-11 13:50:00,1.40423,1.40428,1.40398,1.40417,297600001.0
2006-05-11 13:51:00,1.40413,1.40426,1.40405,1.40407,242500000.0
2006-05-11 13:52:00,1.40397,1.40437,1.40397,1.40437,425600001.0
2006-05-11 13:53:00,1.40421,1.40443,1.40411,1.40415,510900002.0
2006-05-11 13:54:00,1.40411,1.40436,1.40402,1.40424,399200001.0
2006-05-11 13:55:00,1.40422,1.40437,1.40408,1.40415,350700001.0
2006-05-11 13:56:00,1.40413,1.40433,1.40405,1.40423,425400000.0
2006-05-11 13:57:00,1.40409,1.40422,1.40395,1.40416,296900000.0
2006-05-11 13:58:00,1.40414,1.40432,1.40405,1.40432,258300000.0
2006-05-11 13:59:00,1.40415,1.40447,1.40415,1.40443,420600001.0
2006-05-11 14:00:00,1.40446,1.40464,1.40443,1.40458,259400000.0
2006-05-11 14:01:00,1.40446,1.40464,1.40446,1.40451,376700000.0
2006-05-11 14:02:00,1.40457,1.40482,1.40456,1.40479,283000000.0
2006-05-11 14:03:00,1.4048,1.40493,1.4047,1.40474,433800002.0
2006-05-11 14:04:00,1.40479,1.40487,1.40465,1.40472,385400000.0
2006-05-11 14:05:00,1.40475,1.40488,1.40452,1.40471,344000001.0
2006-05-11 14:06:00,1.40478,1.40479,1.40447,1.40461,346900000.0
2006-05-11 14:07:00,1.40463,1.40476,1.40426,1.4045,359800000.0
2006-05-11 14:08:00,1.4045,1.4047,1.4043,1.40437,399600000.0
2006-05-11 14:09:00,1.40443,1.40469,1.40443,1.40452,193800001.0
2006-05-11 14:10:00,1.40471,1.40478,1.40454,1.40465,334600004.0
2006-05-11 14:11:00,1.40472,1.40489,1.40467,1.40486,91000000.0
2006-05-11 14:12:00,1.40476,1.40481,1.40452,1.4046,296600001.0
2006-05-11 14:13:00,1.40447,1.40461,1.40426,1.40426,186700000.0
2006-05-11 14:14:00,1.40402,1.40419,1.40394,1.40405,251100000.0
2006-05-11 14:15:00,1.40404,1.40407,1.40373,1.40401,386600003.0
2006-05-11 14:16:00,1.40415,1.40428,1.40404,1.40413,194700002.0
2006-05-11 14:17:00,1.40401,1.40408,1.40361,1.40393,695500000.0
2006-05-11 14:18:00,1.4038,1.40388,1.40344,1.40381,313800001.0
2006-05-11 14:19:00,1.40373,1.40391,1.40269,1.40286,450700001.0
2006-05-11 14:20:00,1.40288,1.40349,1.40274,1.40334,191700000.0
2006-05-11 14:21:00,1.40334,1.40377,1.40302,1.40331,445500001.0
2006-05-11 14:22:00,1.40348,1.40368,1.40327,1.40357,580600001.0
2006-05-11 14:23:00,1.40376,1.40388,1.40341,1.40374,167300000.0
2006-05-11 14:24:00,1.40369,1.4041,1.40354,1.40357,493700003.0
2006-05-11 14:25:00,1.40364,1.40375,1.40334,1.40334,627400001.0
2006-05-11 14:26:00,1.40333,1.40345,1.40322,1.40345,543200001.0
2006-05-11 14:27:00,1.40363,1.40388,1.40341,1.40362,412000001.0
2006-05-11 14:28:00,1.40358,1.40373,1.40316,1.40362,40900000.0
2006-05-11 14:29:00,1.40358,1.40359,1.40296,1.40309,33800000.0
2006-05-11 14:30:00,1.40338,1.40406,1.40106,1.40406,37600000.0
2006-05-11 14:31:00,1.40409,1.40508,1.40402,1.40466,40200000.0
2006-05-11 14:32:00,1.40515,1.40595,1.40515,1.40595,27000000.0
2006-05-11 14:33:00,1.40626,1.4064,1.40594,1.4064,30200000.0
2006-05-11 14:34:00,1.40671,1.40682,1.4064,1.40652,34100000.0
2006-05-11 14:35:00,1.40646,1.40646,1.40575,1.40575,27400000.0
2006-05-11 14:36:00,1.40536,1.40567,1.40521,1.40521,59000000.0
2006-05-11 14:37:00,1.40553,1.40565,1.40529,1.40565,39700000.0
2006-05-11 14:38:00,1.40562,1.40562,1.40517,1.40559,30800000.0
2006-05-11 14:39:00,1.40534,1.40573,1.40516,1.40532,31800000.0
2006-05-11 14:40:00,1.40533,1.40568,1.40533,1.40556,23600000.0
2006-05-11 14:41:00,1.40554,1.4057,1.40522,1.40522,27400000.0
2006-05-11 14:42:00,1.40491,1.40556,1.40481,1.40481,37200000.0
2006-05-11 14:43:00,1.4053,1.40592,1.4053,1.40568,45600000.0
2006-05-11 14:44:00,1.40553,1.40581,1.40539,1.4057,31800000.0
2006-05-11 14:45:00,1.40546,1.4057,1.40514,1.40525,44600000.0
2006-05-11 14:46:00,1.40547,1.40553,1.40524,1.4055,38600000.0
2006-05-11 14:47:00,1.40555,1.40555,1.40527,1.40544,35100000.0
2006-05-11 14:48:00,1.40521,1.40543,1.40503,1.40542,26000000.0
2006-05-11 14:49:00,1.40529,1.40587,1.40524,1.4056,59800000.0
2006-05-11 14:50:00,1.40541,1.40575,1.40534,1.40575,33700000.0
2006-05-11 14:51:00,1.4057,1.40585,1.40549,1.40568,39900000.0
2006-05-11 14:52:00,1.40581,1.40621,1.40581,1.40621,25600000.0
2006-05-11 14:53:00,1.40609,1.40609,1.4054,1.4054,20400000.0
2006-05-11 14:54:00,1.40575,1.40575,1.40507,1.40507,58000000.0
2006-05-11 14:55:00,1.40533,1.40551,1.40489,1.40489,30600000.0
2006-05-11 14:56:00,1.40515,1.40529,1.40488,1.40529,44800000.0
2006-05-11 14:57:00,1.40557,1.40557,1.40508,1.40523,25800000.0
2006-05-11 14:58:00,1.40511,1.4057,1.40511,1.40552,73400002.0
2006-05-11 14:59:00,1.40542,1.40546,1.40488,1.40501,46100000.0
2006-05-11 15:00:00,1.40497,1.40528,1.40492,1.40495,43200000.0
2006-05-11 15:01:00,1.40528,1.40544,1.40522,1.40522,37000000.0
2006-05-11 15:02:00,1.40527,1.40528,1.40498,1.40501,24400000.0
2006-05-11 15:03:00,1.40503,1.40514,1.40463,1.40492,38100000.0
2006-05-11 15:04:00,1.40489,1.40507,1.40473,1.40495,75600000.0
2006-05-11 15:05:00,1.40484,1.40527,1.40474,1.40526,30600000.0
2006-05-11 15:06:00,1.40535,1.40535,1.4048,1.40481,53000000.0
2006-05-11 15:07:00,1.40477,1.40477,1.40436,1.40449,46200000.0
2006-05-11 15:08:00,1.40444,1.40473,1.40444,1.40452,42200000.0
2006-05-11 15:09:00,1.40452,1.40468,1.4042,1.40467,31200000.0
2006-05-11 15:10:00,1.40487,1.40497,1.40468,1.40477,69400000.0
2006-05-11 15:11:00,1.40485,1.40505,1.40458,1.40458,38700000.0
2006-05-11 15:12:00,1.40473,1.40497,1.4045,1.40459,46400001.0
2006-05-11 15:13:00,1.4048,1.4048,1.40453,1.40471,42200000.0
2006-05-11 15:14:00,1.4045,1.40493,1.4045,1.40458,45200000.0
2006-05-11 15:15:00,1.40454,1.40454,1.4039,1.40421,56300000.0
2006-05-11 15:16:00,1.40419,1.40473,1.40419,1.40473,29000000.0
2006-05-11 15:17:00,1.4047,1.40471,1.40443,1.40466,57000000.0
2006-05-11 15:18:00,1.40454,1.40489,1.40444,1.40479,38600000.0
2006-05-11 15:19:00,1.40479,1.40479,1.40461,1.40461,29200000.0
2006-05-11 15:20:00,1.40465,1.40481,1.40463,1.40464,37500000.0
2006-05-11 15:21:00,1.40455,1.40466,1.40455,1.40464,25200000.0
2006-05-11 15:22:00,1.40453,1.40494,1.40452,1.40481,39800000.0
2006-05-11 15:23:00,1.40515,1.40548,1.40515,1.40548,33000001.0
2006-05-11 15:24:00,1.40552,1.40564,1.40525,1.40556,30000000.0
2006-05-11 15:25:00,1.40552,1.40568,1.40538,1.40538,25600000.0
2006-05-11 15:26:00,1.40566,1.4058,1.40528,1.40558,43200000.0
2006-05-11 15:27:00,1.40571,1.40611,1.40571,1.40606,28600000.0
2006-05-11 15:28:00,1.4058,1.40608,1.4057,1.40584,28600000.0
2006-05-11 15:29:00,1.40582,1.40591,1.40559,1.40567,41800001.0
2006-05-11 15:30:00,1.40576,1.40592,1.40542,1.40592,36400000.0
2006-05-11 15:31:00,1.40594,1.40625,1.40587,1.40587,18600000.0
2006-05-11 15:32:00,1.40579,1.40592,1.40567,1.40589,37600000.0
2006-05-11 15:33:00,1.40594,1.40605,1.40561,1.40603,40000000.0
2006-05-11 15:34:00,1.40585,1.40612,1.40585,1.40591,40200000.0
2006-05-11 15:35:00,1.40589,1.40589,1.40536,1.40536,30400000.0
2006-05-11 15:36:00,1.40576,1.40581,1.40534,1.40534,44600000.0
2006-05-11 15:37:00,1.40544,1.40557,1.40532,1.40542,54400000.0
2006-05-11 15:38:00,1.40535,1.40561,1.40524,1.40561,38300000.0
2006-05-11 15:39:00,1.40584,1.40607,1.40576,1.4059,23400000.0
2006-05-11 15:40:00,1.40609,1.40615,1.40579,1.40579,35200000.0
2006-05-11 15:41:00,1.40577,1.40588,1.40551,1.40588,36500000.0
2006-05-11 15:42:00,1.40598,1.40609,1.40561,1.40588,22600000.0
2006-05-11 15:43:00,1.40603,1.40629,1.4059,1.40608,42000000.0
2006-05-11 15:44:00,1.40602,1.40632,1.4057,1.40632,41500000.0
2006-05-11 15:45:00,1.40624,1.40674,1.40624,1.4067,52700000.0
2006-05-11 15:46:00,1.40679,1.40722,1.40679,1.40699,34200000.0
2006-05-11 15:47:00,1.40693,1.40705,1.40662,1.40694,38300000.0
2006-05-11 15:48:00,1.40679,1.40737,1.4067,1.40725,40900000.0
2006-05-11 15:49:00,1.40727,1.40786,1.40727,1.4078,78200000.0
2006-05-11 15:50:00,1.4076,1.4078,1.4076,1.4078,28600000.0
2006-05-11 15:51:00,1.40781,1.40805,1.40774,1.40796,40300000.0
2006-05-11 15:52:00,1.40824,1.40838,1.40814,1.40819,54800001.0
2006-05-11 15:53:00,1.40807,1.40857,1.40763,1.40763,52700000.0
2006-05-11 15:54:00,1.40752,1.40782,1.40742,1.40761,43500000.0
2006-05-11 15:55:00,1.40756,1.40764,1.40726,1.40753,49000001.0
2006-05-11 15:56:00,1.40749,1.40763,1.40691,1.40716,26400000.0
2006-05-11 15:57:00,1.40701,1.40724,1.40692,1.40692,24400000.0
2006-05-11 15:58:00,1.40668,1.40703,1.40654,1.40703,35200000.0
2006-05-11 15:59:00,1.40704,1.40704,1.40682,1.40682,37200000.0
2006-05-11 16:00:00,1.40654,1.40712,1.40654,1.407,25400000.0
2006-05-11 16:01:00,1.40673,1.40693,1.40666,1.40683,29800000.0
2006-05-11 16:02:00,1.4067,1.40677,1.40642,1.40657,39600000.0
2006-05-11 16:03:00,1.4068,1.40706,1.4066,1.40684,33100000.0
2006-05-11 16:04:00,1.40683,1.40719,1.40681,1.40681,35000000.0
2006-05-11 16:05:00,1.40694,1.4073,1.40694,1.40728,19000000.0
2006-05-11 16:06:00,1.40722,1.40731,1.40698,1.40707,44400001.0
2006-05-11 16:07:00,1.40717,1.40742,1.40713,1.40724,37200000.0
2006-05-11 16:08:00,1.40748,1.40787,1.40748,1.40787,40900000.0
2006-05-11 16:09:00,1.40799,1.4084,1.40794,1.4084,37600000.0
2006-05-11 16:10:00,1.40842,1.40908,1.40836,1.40891,41500000.0
2006-05-11 16:11:00,1.40881,1.40909,1.40843,1.40843,31800000.0
2006-05-11 16:12:00,1.4082,1.40889,1.40815,1.40841,81400002.0
2006-05-11 16:13:00,1.40826,1.40847,1.40819,1.40831,29000000.0
2006-05-11 16:14:00,1.40794,1.40842,1.40794,1.40826,49900000.0
2006-05-11 16:15:00,1.40803,1.40824,1.40779,1.40797,37600000.0
2006-05-11 16:16:00,1.40783,1.40816,1.40783,1.40808,35200000.0
2006-05-11 16:17:00,1.40797,1.40817,1.40789,1.40816,23800000.0
2006-05-11 16:18:00,1.40813,1.40832,1.40802,1.40832,23600000.0
2006-05-11 16:19:00,1.40856,1.40873,1.40834,1.40862,33400000.0
2006-05-11 16:20:00,1.40866,1.40886,1.40854,1.4087,41500000.0
2006-05-11 16:21:00,1.40878,1.40896,1.40859,1.40878,51100000.0
2006-05-11 16:22:00,1.4087,1.40884,1.40846,1.40879,32200000.0
2006-05-11 16:23:00,1.40897,1.40897,1.40872,1.40872,57100001.0
2006-05-11 16:24:00,1.4088,1.40897,1.4088,1.40894,35300000.0
2006-05-11 16:25:00,1.40928,1.40937,1.40881,1.40922,47600000.0
2006-05-11 16:26:00,1.40935,1.40935,1.40852,1.40852,48700000.0
2006-05-11 16:27:00,1.40849,1.40866,1.40774,1.40774,31000000.0
2006-05-11 16:28:00,1.40815,1.40828,1.40784,1.40814,36400000.0
2006-05-11 16:29:00,1.40815,1.4083,1.40789,1.4083,36000000.0
2006-05-11 16:30:00,1.40826,1.40845,1.4082,1.40833,47000000.0
2006-05-11 16:31:00,1.4084,1.40842,1.40818,1.40842,54400000.0
2006-05-11 16:32:00,1.40887,1.40912,1.40866,1.409,29200000.0
2006-05-11 16:33:00,1.40927,1.40936,1.40906,1.40926,37800000.0
2006-05-11 16:34:00,1.40967,1.41007,1.40953,1.40979,54100000.0
2006-05-11 16:35:00,1.41002,1.41044,1.40973,1.41044,37400000.0
2006-05-11 16:36:00,1.41069,1.41114,1.41057,1.41089,39700000.0
2006-05-11 16:37:00,1.41108,1.41108,1.41051,1.41094,62400001.0
2006-05-11 16:38:00,1.41079,1.41094,1.41053,1.41063,43000000.0
2006-05-11 16:39:00,1.41063,1.41065,1.41045,1.41058,23600000.0
2006-05-11 16:40:00,1.41066,1.41086,1.41055,1.41077,41200000.0
2006-05-11 16:41:00,1.41034,1.41069,1.41003,1.41011,37600000.0
2006-05-11 16:42:00,1.41024,1.41036,1.41009,1.41019,30200000.0
2006-05-11 16:43:00,1.41033,1.41053,1.4101,1.41052,33200000.0
2006-05-11 16:44:00,1.41068,1.41074,1.41029,1.41071,31400000.0
2006-05-11 16:45:00,1.41049,1.41124,1.41039,1.41113,30400000.0
2006-05-11 16:46:00,1.41122,1.41175,1.41093,1.41159,54600000.0
2006-05-11 16:47:00,1.41172,1.41177,1.4112,1.41139,50400000.0
2006-05-11 16:48:00,1.41135,1.41135,1.41067,1.41098,54100000.0
2006-05-11 16:49:00,1.41104,1.41119,1.41095,1.41116,29600000.0
2006-05-11 16:50:00,1.41108,1.41113,1.41082,1.41082,47200000.0
2006-05-11 16:51:00,1.41081,1.41119,1.41074,1.41119,23600000.0
2006-05-11 16:52:00,1.4112,1.41129,1.41108,1.41119,44600000.0
2006-05-11 16:53:00,1.41134,1.41172,1.41116,1.41146,43400000.0
2006-05-11 16:54:00,1.41129,1.41129,1.41099,1.41126,29800000.0
2006-05-11 16:55:00,1.41131,1.41131,1.411,1.41118,37600000.0
2006-05-11 16:56:00,1.41125,1.41133,1.41107,1.41107,31400000.0
2006-05-11 16:57:00,1.41096,1.41115,1.41079,1.41104,38000000.0
2006-05-11 16:58:00,1.41089,1.41115,1.41066,1.41066,34200000.0
2006-05-11 16:59:00,1.41085,1.41085,1.41035,1.41064,42000001.0
2006-05-11 17:00:00,1.41056,1.41103,1.41056,1.41096,49400000.0
2006-05-11 17:01:00,1.41079,1.41109,1.41066,1.41099,49200000.0
2006-05-11 17:02:00,1.41097,1.41107,1.41088,1.41088,28200000.0
2006-05-11 17:03:00,1.41074,1.41074,1.41027,1.41035,43300000.0
2006-05-11 17:04:00,1.41036,1.41036,1.40934,1.40952,43300000.0
2006-05-11 17:05:00,1.40924,1.40975,1.4092,1.40967,55800000.0
2006-05-11 17:06:00,1.40977,1.40993,1.40955,1.40993,52500000.0
2006-05-11 17:07:00,1.40981,1.41007,1.40951,1.40951,35000000.0
2006-05-11 17:08:00,1.40941,1.4098,1.40896,1.40944,62000002.0
2006-05-11 17:09:00,1.40943,1.40963,1.40908,1.40963,58000001.0
2006-05-11 17:10:00,1.40945,1.40959,1.40839,1.40839,27000000.0
2006-05-11 17:11:00,1.40851,1.40927,1.40843,1.40927,20800000.0
2006-05-11 17:12:00,1.4093,1.40954,1.40924,1.4094,40000000.0
2006-05-11 17:13:00,1.40912,1.40932,1.40893,1.40903,20600000.0
2006-05-11 17:14:00,1.40842,1.40913,1.40834,1.40834,60200000.0
2006-05-11 17:15:00,1.40837,1.4084,1.40796,1.40796,25600000.0
2006-05-11 17:16:00,1.40797,1.40908,1.40797,1.40902,29000000.0
2006-05-11 17:17:00,1.40886,1.40902,1.4086,1.40894,36900000.0
2006-05-11 17:18:00,1.40922,1.40922,1.4088,1.40918,64000000.0
2006-05-11 17:19:00,1.40903,1.40931,1.40903,1.40919,23200000.0
2006-05-11 17:20:00,1.40917,1.40931,1.4087,1.40883,61300000.0
2006-05-11 17:21:00,1.4092,1.40929,1.40869,1.40911,49100000.0
2006-05-11 17:22:00,1.40889,1.40918,1.40889,1.4091,58000001.0
2006-05-11 17:23:00,1.40878,1.40917,1.40878,1.40914,37400000.0
2006-05-11 17:24:00,1.40896,1.40897,1.40868,1.40881,31000000.0
2006-05-11 17:25:00,1.40853,1.40908,1.40853,1.40877,39600000.0
2006-05-11 17:26:00,1.40865,1.40876,1.40851,1.4086,44600000.0
2006-05-11 17:27:00,1.40902,1.40902,1.40853,1.40853,31800000.0
2006-05-11 17:28:00,1.40876,1.40876,1.40837,1.40859,39600000.0
2006-05-11 17:29:00,1.40868,1.4089,1.40842,1.40885,31400000.0
2006-05-11 17:30:00,1.40879,1.40879,1.40831,1.40868,53200001.0
2006-05-11 17:31:00,1.40872,1.40888,1.40865,1.40867,41300000.0
2006-05-11 17:32:00,1.40852,1.40897,1.40852,1.40892,41400000.0
2006-05-11 17:33:00,1.40899,1.40907,1.40892,1.40905,53400000.0
2006-05-11 17:34:00,1.40936,1.40954,1.4091,1.40933,38600000.0
2006-05-11 17:35:00,1.40955,1.40996,1.40955,1.40996,57900001.0
2006-05-11 17:36:00,1.40971,1.40998,1.4096,1.40967,48800000.0
2006-05-11 17:37:00,1.40985,1.41055,1.40985,1.41055,38500000.0
2006-05-11 17:38:00,1.41026,1.41051,1.40999,1.40999,48600000.0
2006-05-11 17:39:00,1.4102,1.41029,1.41006,1.41029,44100001.0
2006-05-11 17:40:00,1.41047,1.41103,1.41047,1.41094,33800000.0
2006-05-11 17:41:00,1.411,1.41112,1.41058,1.41058,47200000.0
2006-05-11 17:42:00,1.41068,1.41085,1.41048,1.41077,25800000.0
2006-05-11 17:43:00,1.411,1.41125,1.41092,1.41101,53000000.0
2006-05-11 17:44:00,1.4109,1.41098,1.41073,1.41073,35000000.0
2006-05-11 17:45:00,1.41088,1.41098,1.4107,1.41093,37700000.0
2006-05-11 17:46:00,1.41091,1.41092,1.41063,1.4108,52500000.0
2006-05-11 17:47:00,1.41064,1.41079,1.41056,1.41056,39400001.0
2006-05-11 17:48:00,1.41043,1.41083,1.41027,1.4105,40200000.0
2006-05-11 17:49:00,1.41065,1.41067,1.41012,1.41066,30800000.0
2006-05-11 17:50:00,1.41076,1.41112,1.41068,1.41112,33200000.0
2006-05-11 17:51:00,1.41088,1.41108,1.41075,1.41083,31800000.0
2006-05-11 17:52:00,1.41082,1.41096,1.41072,1.41078,21000000.0
2006-05-11 17:53:00,1.4106,1.41119,1.4106,1.41112,33200000.0
2006-05-11 17:54:00,1.41116,1.41147,1.41085,1.41147,28600000.0
2006-05-11 17:55:00,1.41181,1.41186,1.41105,1.41186,42600000.0
2006-05-11 17:56:00,1.41178,1.41201,1.41147,1.41147,33900000.0
2006-05-11 17:57:00,1.41188,1.41269,1.41188,1.41252,44200000.0
2006-05-11 17:58:00,1.41251,1.41251,1.41211,1.41226,37600000.0
2006-05-11 17:59:00,1.41199,1.41211,1.41151,1.41169,39200000.0
2006-05-11 18:00:00,1.41195,1.41206,1.41174,1.41197,32400000.0
2006-05-11 18:01:00,1.41197,1.41207,1.41172,1.41196,40000000.0
2006-05-11 18:02:00,1.41226,1.4125,1.41226,1.41237,57800000.0
2006-05-11 18:03:00,1.4125,1.41287,1.41226,1.41226,22200000.0
2006-05-11 18:04:00,1.41236,1.41246,1.41218,1.41224,41600000.0
2006-05-11 18:05:00,1.41236,1.41257,1.41222,1.41257,33400000.0
2006-05-11 18:06:00,1.41234,1.41243,1.4119,1.41197,44800000.0
2006-05-11 18:07:00,1.4121,1.41212,1.41186,1.41206,50000000.0
2006-05-11 18:08:00,1.41196,1.41237,1.41196,1.412,49000000.0
2006-05-11 18:09:00,1.41193,1.41204,1.41163,1.41172,42200000.0
2006-05-11 18:10:00,1.41189,1.41203,1.41176,1.41193,35200000.0
2006-05-11 18:11:00,1.41206,1.41246,1.41186,1.4123,35200000.0
2006-05-11 18:12:00,1.41241,1.41249,1.41222,1.41223,33200000.0
2006-05-11 18:13:00,1.41208,1.41244,1.41187,1.41219,56000000.0
2006-05-11 18:14:00,1.41152,1.41218,1.41152,1.41212,20000000.0
2006-05-11 18:15:00,1.41201,1.41227,1.41197,1.41217,59800000.0
2006-05-11 18:16:00,1.41239,1.41247,1.41226,1.41226,35500000.0
2006-05-11 18:17:00,1.4122,1.4122,1.41174,1.41187,41700000.0
2006-05-11 18:18:00,1.41185,1.41196,1.41171,1.41181,31600000.0
2006-05-11 18:19:00,1.41185,1.41185,1.4113,1.4115,33500000.0
2006-05-11 18:20:00,1.41152,1.41179,1.41136,1.41159,39900000.0
2006-05-11 18:21:00,1.4117,1.41179,1.41125,1.41125,35000000.0
2006-05-11 18:22:00,1.4113,1.41135,1.41117,1.41122,24200000.0
2006-05-11 18:23:00,1.41131,1.41152,1.41131,1.41137,58200001.0
2006-05-11 18:24:00,1.41146,1.41148,1.4113,1.41138,45700000.0
2006-05-11 18:25:00,1.41166,1.41166,1.41118,1.41146,38300000.0
2006-05-11 18:26:00,1.41139,1.41143,1.41126,1.41129,36000000.0
2006-05-11 18:27:00,1.41121,1.41149,1.41103,1.41142,43500000.0
2006-05-11 18:28:00,1.41098,1.41125,1.41084,1.41121,25600000.0
2006-05-11 18:29:00,1.41136,1.41182,1.41136,1.41162,44500000.0
2006-05-11 18:30:00,1.41188,1.41213,1.41175,1.41201,31800000.0
2006-05-11 18:31:00,1.41199,1.41222,1.41179,1.41191,30600000.0
2006-05-11 18:32:00,1.41154,1.41156,1.41138,1.41156,41100000.0
2006-05-11 18:33:00,1.4116,1.41169,1.41133,1.41137,38200000.0
2006-05-11 18:34:00,1.41141,1.41175,1.41138,1.41157,26300000.0
2006-05-11 18:35:00,1.41153,1.41169,1.41137,1.4116,52300000.0
2006-05-11 18:36:00,1.41139,1.41171,1.41129,1.41129,39800000.0
2006-05-11 18:37:00,1.41139,1.41145,1.411,1.41115,29200000.0
2006-05-11 18:38:00,1.41108,1.41117,1.41087,1.41116,32600000.0
2006-05-11 18:39:00,1.41091,1.41121,1.41091,1.41111,23200000.0
2006-05-11 18:40:00,1.41111,1.41129,1.41106,1.41123,39200000.0
2006-05-11 18:41:00,1.41133,1.41204,1.41133,1.41204,41100000.0
2006-05-11 18:42:00,1.41232,1.41242,1.41191,1.41242,67600002.0
2006-05-11 18:43:00,1.41243,1.41277,1.41229,1.41275,52000000.0
2006-05-11 18:44:00,1.41309,1.41316,1.41279,1.41279,34800000.0
2006-05-11 18:45:00,1.41299,1.41316,1.41279,1.41304,26300000.0
2006-05-11 18:46:00,1.41337,1.41352,1.41318,1.41318,33400000.0
2006-05-11 18:47:00,1.41342,1.41342,1.41314,1.41331,37100000.0
2006-05-11 18:48:00,1.41334,1.41367,1.41316,1.41329,30400000.0
2006-05-11 18:49:00,1.41319,1.41331,1.41288,1.41317,32000000.0
2006-05-11 18:50:00,1.41354,1.41354,1.41324,1.41341,41700000.0
2006-05-11 18:51:00,1.41313,1.41347,1.41313,1.41346,33000000.0
2006-05-11 18:52:00,1.4136,1.41488,1.4136,1.41452,33600000.0
2006-05-11 18:53:00,1.41456,1.41476,1.41438,1.41438,34000000.0
2006-05-11 18:54:00,1.41457,1.41457,1.41422,1.41444,20400000.0
2006-05-11 18:55:00,1.41423,1.41443,1.41408,1.41418,48000000.0
2006-05-11 18:56:00,1.41394,1.41449,1.41394,1.41394,44000000.0
2006-05-11 18:57:00,1.4141,1.41444,1.4141,1.41438,32000000.0
2006-05-11 18:58:00,1.41434,1.41437,1.41417,1.41419,47300000.0
2006-05-11 18:59:00,1.41439,1.41444,1.41401,1.41433,30200000.0
2006-05-11 19:00:00,1.41444,1.41468,1.41431,1.41439,33200000.0
2006-05-11 19:01:00,1.41446,1.41446,1.41416,1.41428,52900000.0
2006-05-11 19:02:00,1.41428,1.41444,1.41423,1.41444,42600000.0
2006-05-11 19:03:00,1.41434,1.41452,1.41415,1.41444,87100000.0
2006-05-11 19:04:00,1.41442,1.41453,1.41424,1.41444,32200000.0
2006-05-11 19:05:00,1.41445,1.41464,1.41438,1.41446,30400000.0
2006-05-11 19:06:00,1.41427,1.41427,1.41404,1.41419,37600000.0
2006-05-11 19:07:00,1.41427,1.41458,1.41427,1.41458,35400000.0
2006-05-11 19:08:00,1.41435,1.41459,1.41427,1.41427,42000000.0
2006-05-11 19:09:00,1.4143,1.41437,1.41425,1.41433,30600000.0
2006-05-11 19:10:00,1.41452,1.41458,1.41413,1.41413,39800000.0
2006-05-11 19:11:00,1.41437,1.4144,1.41408,1.41417,40800000.0
2006-05-11 19:12:00,1.4139,1.41429,1.4139,1.41425,43200001.0
2006-05-11 19:13:00,1.4142,1.41435,1.41412,1.41435,42400000.0
2006-05-11 19:14:00,1.41416,1.41453,1.41411,1.41431,40000000.0
2006-05-11 19:15:00,1.41361,1.41381,1.41329,1.41353,24400000.0
2006-05-11 19:16:00,1.41313,1.41341,1.41313,1.4133,43400000.0
2006-05-11 19:17:00,1.41322,1.41345,1.41316,1.41334,48400000.0
2006-05-11 19:18:00,1.41347,1.4135,1.41331,1.41339,28000000.0
2006-05-11 19:19:00,1.41346,1.41349,1.41307,1.41338,45000000.0
2006-05-11 19:20:00,1.41328,1.41342,1.41304,1.41308,26800000.0
2006-05-11 19:21:00,1.41288,1.41321,1.41288,1.41311,32700000.0
2006-05-11 19:22:00,1.41319,1.41319,1.41282,1.41301,32600000.0
2006-05-11 19:23:00,1.41296,1.41323,1.41269,1.41323,67200000.0
2006-05-11 19:24:00,1.41328,1.41328,1.41308,1.41321,46800000.0
2006-05-11 19:25:00,1.41344,1.41349,1.41325,1.41349,28500000.0
2006-05-11 19:26:00,1.41341,1.41366,1.41323,1.41351,37200000.0
2006-05-11 19:27:00,1.41358,1.41369,1.41335,1.41368,46100000.0
2006-05-11 19:28:00,1.41342,1.41354,1.4133,1.41343,33600000.0
2006-05-11 19:29:00,1.41325,1.41343,1.41301,1.41328,20600000.0
2006-05-11 19:30:00,1.41316,1.41323,1.41307,1.41307,41000000.0
2006-05-11 19:31:00,1.41317,1.4133,1.41304,1.41328,56800000.0
2006-05-11 19:32:00,1.41326,1.41338,1.41318,1.4133,36400000.0
2006-05-11 19:33:00,1.41306,1.41306,1.41277,1.413,38400000.0
2006-05-11 19:34:00,1.41307,1.41307,1.41278,1.41289,48800002.0
2006-05-11 19:35:00,1.4128,1.41318,1.41258,1.41318,52700000.0
2006-05-11 19:36:00,1.41294,1.41309,1.41283,1.41307,37200001.0
2006-05-11 19:37:00,1.4132,1.4132,1.4127,1.4127,39700000.0
2006-05-11 19:38:00,1.41265,1.413,1.41265,1.41271,33000000.0
2006-05-11 19:39:00,1.41274,1.41285,1.41252,1.41285,32800000.0
2006-05-11 19:40:00,1.41274,1.41285,1.41254,1.41273,43600000.0
2006-05-11 19:41:00,1.41272,1.41289,1.41264,1.41284,79100000.0
2006-05-11 19:42:00,1.41283,1.413,1.41254,1.41277,62300000.0
2006-05-11 19:43:00,1.41294,1.41294,1.41249,1.4128,29400000.0
2006-05-11 19:44:00,1.41272,1.41284,1.41267,1.41284,30000000.0
2006-05-11 19:45:00,1.41274,1.41285,1.41269,1.41283,33800000.0
2006-05-11 19:46:00,1.413,1.41325,1.41266,1.41266,46000000.0
2006-05-11 19:47:00,1.41289,1.41311,1.41282,1.41305,34200000.0
2006-05-11 19:48:00,1.41318,1.41326,1.41318,1.41322,45800000.0
2006-05-11 19:49:00,1.41326,1.41357,1.41326,1.41345,21000000.0
2006-05-11 19:50:00,1.4136,1.4136,1.41302,1.41323,66600000.0
2006-05-11 19:51:00,1.41311,1.41357,1.41311,1.41343,50500000.0
2006-05-11 19:52:00,1.41345,1.41378,1.41345,1.41371,34400000.0
2006-05-11 19:53:00,1.41378,1.4139,1.41348,1.41354,62200000.0
2006-05-11 19:54:00,1.41371,1.41376,1.4135,1.4135,28200000.0
2006-05-11 19:55:00,1.41344,1.41374,1.41344,1.41368,25600000.0
2006-05-11 19:56:00,1.41379,1.41422,1.41379,1.41404,38600000.0
2006-05-11 19:57:00,1.41409,1.41416,1.41382,1.41394,39400001.0
2006-05-11 19:58:00,1.41368,1.41396,1.41366,1.41389,37800000.0
2006-05-11 19:59:00,1.41402,1.41409,1.41392,1.41392,30800000.0
2006-05-11 20:00:00,1.41374,1.41384,1.41346,1.41346,80500002.0
2006-05-11 20:01:00,1.41373,1.41377,1.41343,1.41355,41000000.0
2006-05-11 20:02:00,1.41379,1.41407,1.41378,1.41394,33500000.0
2006-05-11 20:03:00,1.4141,1.4141,1.41381,1.41392,35400000.0
2006-05-11 20:04:00,1.41389,1.41389,1.41334,1.41361,58400000.0
2006-05-11 20:05:00,1.4137,1.41406,1.4137,1.41381,35200000.0
2006-05-11 20:06:00,1.41403,1.41438,1.41394,1.41422,41800000.0
2006-05-11 20:07:00,1.41418,1.41429,1.41403,1.41415,25800000.0
2006-05-11 20:08:00,1.41419,1.4142,1.4139,1.414,46400001.0
2006-05-11 20:09:00,1.41409,1.4143,1.41409,1.4143,51400001.0
2006-05-11 20:10:00,1.41396,1.41444,1.41396,1.41444,33200000.0
2006-05-11 20:11:00,1.41443,1.41443,1.4141,1.4142,37600000.0
2006-05-11 20:12:00,1.41452,1.4147,1.41426,1.41462,47600000.0
2006-05-11 20:13:00,1.41469,1.4147,1.41455,1.41462,41100000.0
2006-05-11 20:14:00,1.41451,1.41472,1.41412,1.41472,32600000.0
2006-05-11 20:15:00,1.41489,1.41509,1.4148,1.41509,27800000.0
2006-05-11 20:16:00,1.41499,1.41503,1.41477,1.41477,27600000.0
2006-05-11 20:17:00,1.41482,1.41499,1.4146,1.41497,43800000.0
2006-05-11 20:18:00,1.41495,1.41495,1.41464,1.41467,35200000.0
2006-05-11 20:19:00,1.41486,1.41491,1.41472,1.41491,59000001.0
2006-05-11 20:20:00,1.41483,1.41483,1.41461,1.4148,28400000.0
2006-05-11 20:21:00,1.41461,1.41482,1.4146,1.4146,34800000.0
2006-05-11 20:22:00,1.41471,1.41491,1.41466,1.41486,29200000.0
2006-05-11 20:23:00,1.41479,1.4148,1.4145,1.41471,50200000.0
2006-05-11 20:24:00,1.41489,1.4149,1.41467,1.41467,37900000.0
2006-05-11 20:25:00,1.41486,1.41486,1.41448,1.41455,67100000.0
2006-05-11 20:26:00,1.41466,1.41481,1.41428,1.41449,35000000.0
2006-05-11 20:27:00,1.41462,1.41462,1.41413,1.41436,52300000.0
2006-05-11 20:28:00,1.41449,1.4147,1.41449,1.41469,32400000.0
2006-05-11 20:29:00,1.41456,1.41459,1.41408,1.41449,33600000.0
2006-05-11 20:30:00,1.41457,1.41457,1.41435,1.41447,31600000.0
2006-05-11 20:31:00,1.41438,1.41456,1.41405,1.41456,57500001.0
2006-05-11 20:32:00,1.41435,1.41462,1.41403,1.41462,47200000.0
2006-05-11 20:33:00,1.41475,1.41475,1.41455,1.41467,22200000.0
2006-05-11 20:34:00,1.41452,1.41467,1.41445,1.4146,77200002.0
2006-05-11 20:35:00,1.41452,1.41465,1.41447,1.41463,50200000.0
2006-05-11 20:36:00,1.41467,1.41487,1.41457,1.41465,34400000.0
2006-05-11 20:37:00,1.41477,1.4148,1.41455,1.4148,51500000.0
2006-05-11 20:38:00,1.41501,1.41504,1.41481,1.41491,28400000.0
2006-05-11 20:39:00,1.41474,1.41507,1.41472,1.4149,44200000.0
2006-05-11 20:40:00,1.41501,1.41525,1.41492,1.41494,32800000.0
2006-05-11 20:41:00,1.41489,1.41495,1.41459,1.41495,43000000.0
2006-05-11 20:42:00,1.41491,1.41499,1.41459,1.41496,47400000.0
2006-05-11 20:43:00,1.41485,1.41492,1.41453,1.41453,40200000.0
2006-05-11 20:44:00,1.41482,1.41489,1.41455,1.41479,42400000.0
2006-05-11 20:45:00,1.41465,1.41487,1.41465,1.41467,46400000.0
2006-05-11 20:46:00,1.41474,1.41486,1.41459,1.41475,57000000.0
2006-05-11 20:47:00,1.41476,1.41489,1.4144,1.41463,32600000.0
2006-05-11 20:48:00,1.41443,1.41466,1.41434,1.41457,42800000.0
2006-05-11 20:49:00,1.41455,1.41458,1.41443,1.41443,22000000.0
2006-05-11 20:50:00,1.41427,1.41427,1.41408,1.41413,25400000.0
2006-05-11 20:51:00,1.41406,1.41427,1.41406,1.41415,31800000.0
2006-05-11 20:52:00,1.41404,1.41427,1.41395,1.41415,37800000.0
2006-05-11 20:53:00,1.41403,1.41441,1.41403,1.41424,37700000.0
2006-05-11 20:54:00,1.414,1.41481,1.414,1.41467,37700000.0
2006-05-11 20:55:00,1.41465,1.41498,1.4145,1.41494,28200000.0
2006-05-11 20:56:00,1.41477,1.41483,1.41471,1.41477,40200000.0
2006-05-11 20:57:00,1.41469,1.41489,1.41458,1.41489,38600001.0
2006-05-11 20:58:00,1.41503,1.41507,1.41486,1.41503,49600000.0
2006-05-11 20:59:00,1.41483,1.41494,1.41466,1.41468,55800000.0
2006-05-11 21:00:00,1.41454,1.41485,1.41437,1.41481,20600000.0
2006-05-11 21:01:00,1.41496,1.4151,1.41427,1.41427,30400000.0
2006-05-11 21:02:00,1.41461,1.41483,1.41422,1.41472,45300000.0
2006-05-11 21:03:00,1.41458,1.41458,1.41437,1.41437,25800000.0
2006-05-11 21:04:00,1.41453,1.41456,1.41439,1.41453,36200001.0
2006-05-11 21:05:00,1.41452,1.41483,1.41449,1.41468,44200000.0
2006-05-11 21:06:00,1.4148,1.41492,1.4146,1.41492,37300000.0
2006-05-11 21:07:00,1.41496,1.41503,1.41477,1.41497,30400000.0
2006-05-11 21:08:00,1.41484,1.41486,1.41466,1.41483,35100000.0
2006-05-11 21:09:00,1.41483,1.41483,1.4146,1.41474,38000000.0
2006-05-11 21:10:00,1.41481,1.4149,1.41466,1.41475,39800000.0
2006-05-11 21:11:00,1.41477,1.415,1.41457,1.4147,37400000.0
2006-05-11 21:12:00,1.41476,1.41495,1.41472,1.4148,46400000.0
2006-05-11 21:13:00,1.41463,1.41475,1.41451,1.41451,36200000.0
2006-05-11 21:14:00,1.41447,1.41494,1.41447,1.41471,41500000.0
2006-05-11 21:15:00,1.41464,1.41468,1.41448,1.41459,37500000.0
2006-05-11 21:16:00,1.4143,1.41474,1.4143,1.41472,46700000.0
2006-05-11 21:17:00,1.41462,1.41462,1.41412,1.41412,54000000.0
2006-05-11 21:18:00,1.41459,1.41459,1.41383,1.41445,29200000.0
2006-05-11 21:19:00,1.41465,1.41469,1.41449,1.41453,25400000.0
2006-05-11 21:20:00,1.41461,1.41485,1.41456,1.41466,45800000.0
2006-05-11 21:21:00,1.4146,1.41473,1.41448,1.41459,36800000.0
2006-05-11 21:22:00,1.41412,1.41459,1.41412,1.41451,37600000.0
2006-05-11 21:23:00,1.41443,1.41453,1.41405,1.41405,45400000.0
2006-05-11 21:24:00,1.41445,1.41478,1.41434,1.41446,67700000.0
2006-05-11 21:25:00,1.4145,1.41461,1.41416,1.41416,42000000.0
2006-05-11 21:26:00,1.4144,1.41452,1.41421,1.41421,42000000.0
2006-05-11 21:27:00,1.41406,1.41418,1.41406,1.41409,32000000.0
2006-05-11 21:28:00,1.41405,1.41435,1.41405,1.41433,26600000.0
2006-05-11 21:29:00,1.41439,1.41439,1.41415,1.41415,41300000.0
2006-05-11 21:30:00,1.41416,1.41416,1.41401,1.41404,50000000.0
2006-05-11 21:31:00,1.4141,1.41423,1.41395,1.4142,30100000.0
2006-05-11 21:32:00,1.41422,1.41422,1.41403,1.41406,45300000.0
2006-05-11 21:33:00,1.41408,1.41417,1.41381,1.41393,44100000.0
2006-05-11 21:34:00,1.41393,1.41403,1.41388,1.41395,40000000.0
2006-05-11 21:35:00,1.41391,1.41405,1.41361,1.41405,25800000.0
2006-05-11 21:36:00,1.4142,1.41431,1.41385,1.41431,37200000.0
2006-05-11 21:37:00,1.41436,1.41436,1.41418,1.41418,34200000.0
2006-05-11 21:38:00,1.41433,1.41433,1.41411,1.41412,38400000.0
2006-05-11 21:39:00,1.41393,1.41417,1.41393,1.4141,30600000.0
2006-05-11 21:40:00,1.41398,1.41418,1.41398,1.41417,33000000.0
2006-05-11 21:41:00,1.41413,1.4143,1.41404,1.4143,52800000.0
2006-05-11 21:42:00,1.41429,1.41429,1.41386,1.41386,43500000.0
2006-05-11 21:43:00,1.4142,1.4142,1.41406,1.41406,24800000.0
2006-05-11 21:44:00,1.41388,1.41391,1.41373,1.41373,33200000.0
2006-05-11 21:45:00,1.4137,1.41377,1.41366,1.41367,16200000.0
2006-05-11 21:46:00,1.41372,1.41377,1.4133,1.41338,34700000.0
2006-05-11 21:47:00,1.41338,1.41371,1.41338,1.4136,26600000.0
2006-05-11 21:48:00,1.41388,1.4139,1.41357,1.4136,47000000.0
2006-05-11 21:49:00,1.41359,1.4137,1.41357,1.4137,32000000.0
2006-05-11 21:50:00,1.4138,1.41389,1.41367,1.41381,41900000.0
2006-05-11 21:51:00,1.41376,1.41395,1.41375,1.41389,47200000.0
2006-05-11 21:52:00,1.41369,1.41385,1.41358,1.41378,31400000.0
2006-05-11 21:53:00,1.41383,1.41392,1.41369,1.41369,40700000.0
2006-05-11 21:54:00,1.41359,1.41394,1.41359,1.41389,65700000.0
2006-05-11 21:55:00,1.41394,1.41404,1.41381,1.41404,57900000.0
2006-05-11 21:56:00,1.41413,1.41422,1.41404,1.41414,43800000.0
2006-05-11 21:57:00,1.41412,1.41427,1.41377,1.41409,39200000.0
2006-05-11 21:58:00,1.41419,1.41443,1.41418,1.41426,46200000.0
2006-05-11 21:59:00,1.41433,1.41447,1.41418,1.41427,43500000.0
2006-05-11 22:00:00,1.41438,1.41447,1.41433,1.41446,45500000.0
2006-05-11 22:01:00,1.4143,1.41455,1.41428,1.41438,54400000.0
2006-05-11 22:02:00,1.41437,1.41437,1.41411,1.41412,33600000.0
2006-05-11 22:03:00,1.41421,1.4143,1.41401,1.4143,26400000.0
2006-05-11 22:04:00,1.41445,1.41468,1.41437,1.41447,38100000.0
2006-05-11 22:05:00,1.41455,1.4146,1.41432,1.4146,25400000.0
2006-05-11 22:06:00,1.41466,1.41489,1.41436,1.41462,48600000.0
2006-05-11 22:07:00,1.41454,1.41479,1.41454,1.41463,38300000.0
2006-05-11 22:08:00,1.41425,1.41462,1.41425,1.41459,26000000.0
2006-05-11 22:09:00,1.41448,1.41462,1.41418,1.41445,44600000.0
2006-05-11 22:10:00,1.41453,1.41467,1.41442,1.41456,34600000.0
2006-05-11 22:11:00,1.41447,1.41462,1.41437,1.41437,22800000.0
2006-05-11 22:12:00,1.41444,1.41461,1.4143,1.41442,52500000.0
2006-05-11 22:13:00,1.41445,1.41461,1.41445,1.41453,29400000.0
2006-05-11 22:14:00,1.41439,1.41472,1.41436,1.4144,46300000.0
2006-05-11 22:15:00,1.41441,1.41464,1.41438,1.41449,37400000.0
2006-05-11 22:16:00,1.41454,1.41472,1.41447,1.41447,45800000.0
2006-05-11 22:17:00,1.41467,1.41467,1.41439,1.41447,22200000.0
2006-05-11 22:18:00,1.41464,1.41464,1.41444,1.41444,30400000.0
2006-05-11 22:19:00,1.4144,1.41457,1.4144,1.4144,32800000.0
2006-05-11 22:20:00,1.41438,1.41449,1.41413,1.41423,60100000.0
2006-05-11 22:21:00,1.41417,1.41451,1.41415,1.41431,47400000.0
2006-05-11 22:22:00,1.41438,1.41438,1.41416,1.41424,40600000.0
2006-05-11 22:23:00,1.4143,1.4143,1.41406,1.4141,36200000.0
2006-05-11 22:24:00,1.41417,1.41429,1.41404,1.41427,43400000.0
2006-05-11 22:25:00,1.4144,1.41472,1.41431,1.41457,41600000.0
2006-05-11 22:26:00,1.41438,1.41495,1.41438,1.41495,35400000.0
2006-05-11 22:27:00,1.41489,1.41495,1.41455,1.4148,36200000.0
2006-05-11 22:28:00,1.4148,1.41511,1.41479,1.41511,48400000.0
2006-05-11 22:29:00,1.41507,1.41518,1.41497,1.41518,40100000.0
2006-05-11 22:30:00,1.41517,1.41517,1.41483,1.41483,36200000.0
2006-05-11 22:31:00,1.4149,1.41512,1.41433,1.41493,31400000.0
2006-05-11 22:32:00,1.41473,1.41492,1.41468,1.41492,47500000.0
2006-05-11 22:33:00,1.41488,1.415,1.41468,1.41472,47000000.0
2006-05-11 22:34:00,1.41454,1.41458,1.41423,1.41435,52000000.0
2006-05-11 22:35:00,1.41458,1.41492,1.41458,1.41468,52200000.0
2006-05-11 22:36:00,1.41496,1.41581,1.41496,1.41498,51200000.0
2006-05-11 22:37:00,1.41543,1.4155,1.41522,1.41528,47400000.0
2006-05-11 22:38:00,1.41515,1.41531,1.41511,1.41523,30600000.0
2006-05-11 22:39:00,1.41504,1.41514,1.41488,1.41499,21800000.0
2006-05-11 22:40:00,1.415,1.415,1.4145,1.4145,59100000.0
2006-05-11 22:41:00,1.41498,1.41574,1.41498,1.41574,42000000.0
2006-05-11 22:42:00,1.41572,1.41578,1.41552,1.41561,36500000.0
2006-05-11 22:43:00,1.41563,1.41573,1.41552,1.41566,39800000.0
2006-05-11 22:44:00,1.41549,1.41563,1.41542,1.4156,35600000.0
2006-05-11 22:45:00,1.41559,1.41559,1.4151,1.41526,29400000.0
2006-05-11 22:46:00,1.41507,1.41507,1.41466,1.41466,40100000.0
2006-05-11 22:47:00,1.41485,1.41498,1.41467,1.41482,32900000.0
2006-05-11 22:48:00,1.4147,1.41509,1.41466,1.41472,32400000.0
2006-05-11 22:49:00,1.41478,1.41498,1.41458,1.41484,44400001.0
2006-05-11 22:50:00,1.41479,1.41479,1.41453,1.41453,21400000.0
2006-05-11 22:51:00,1.4148,1.41501,1.41479,1.41492,40400000.0
2006-05-11 22:52:00,1.41511,1.41511,1.41481,1.41497,41100000.0
2006-05-11 22:53:00,1.41518,1.41542,1.415,1.4154,53000000.0
2006-05-11 22:54:00,1.41547,1.41555,1.41534,1.41537,28200000.0
2006-05-11 22:55:00,1.41554,1.41578,1.41554,1.41555,21400000.0
2006-05-11 22:56:00,1.41568,1.41568,1.41544,1.41568,33200000.0
2006-05-11 22:57:00,1.41559,1.41559,1.41521,1.41521,51800000.0
2006-05-11 22:58:00,1.41537,1.41555,1.41534,1.41534,34000000.0
2006-05-11 22:59:00,1.41544,1.41546,1.41515,1.41538,38800000.0
2006-05-11 23:00:00,1.41535,1.41545,1.41517,1.41517,23400000.0
2006-05-11 23:01:00,1.4153,1.4153,1.4153,1.4153,47900000.0
2006-05-11 23:02:00,1.4155,1.4156,1.4155,1.4156,47900000.0
2006-05-11 23:03:00,1.4154,1.4154,1.4154,1.4154,47900000.0
2006-05-11 23:05:00,1.4156,1.4156,1.4156,1.4156,47900000.0
2006-05-11 23:06:00,1.4158,1.4158,1.4157,1.4157,47900000.0
2006-05-11 23:07:00,1.4158,1.4158,1.4158,1.4158,47900000.0
2006-05-11 23:08:00,1.4157,1.4157,1.4157,1.4157,47900000.0
2006-05-11 23:09:00,1.4156,1.4157,1.4156,1.4156,47900000.0
2006-05-11 23:10:00,1.4153,1.4155,1.4153,1.4154,47900000.0
2006-05-11 23:11:00,1.4155,1.4156,1.4155,1.4156,47900000.0
2006-05-11 23:12:00,1.4159,1.4159,1.4158,1.4158,47900000.0
2006-05-11 23:13:00,1.416,1.416,1.416,1.416,47900000.0
2006-05-11 23:14:00,1.4159,1.4159,1.4158,1.4158,47900000.0
2006-05-11 23:16:00,1.4159,1.416,1.4159,1.416,47900000.0
2006-05-11 23:17:00,1.4159,1.4159,1.4159,1.4159,47900000.0
2006-05-11 23:18:00,1.4158,1.4158,1.4157,1.4157,47900000.0
2006-05-11 23:19:00,1.4156,1.4156,1.4155,1.4155,47900000.0
2006-05-11 23:21:00,1.4156,1.4156,1.4156,1.4156,47900000.0
2006-05-11 23:23:00,1.4157,1.4157,1.4157,1.4157,47900000.0
2006-05-11 23:25:00,1.4158,1.4158,1.4157,1.4157,47900000.0
2006-05-11 23:26:00,1.4156,1.4156,1.4156,1.4156,47900000.0
2006-05-11 23:28:00,1.41523,1.41531,1.41476,1.41476,47900000.0
2006-05-11 23:29:00,1.41507,1.41554,1.41506,1.41507,64200000.0
2006-05-11 23:30:00,1.41494,1.4152,1.41494,1.41515,38000000.0
2006-05-11 23:31:00,1.4154,1.41563,1.41512,1.41563,38000001.0
2006-05-11 23:32:00,1.41532,1.41555,1.4153,1.41555,26000000.0
2006-05-11 23:33:00,1.41541,1.41557,1.41541,1.41555,48300001.0
2006-05-11 23:34:00,1.41556,1.41564,1.41533,1.41542,69400000.0
2006-05-11 23:35:00,1.41555,1.41555,1.4153,1.41533,18200000.0
2006-05-11 23:36:00,1.41548,1.41553,1.41541,1.41541,35800000.0
2006-05-11 23:37:00,1.4155,1.41552,1.41544,1.41545,33700000.0
2006-05-11 23:38:00,1.41543,1.41551,1.41535,1.4155,40600000.0
2006-05-11 23:39:00,1.41532,1.41538,1.41525,1.41535,54400000.0
2006-05-11 23:40:00,1.41561,1.41561,1.41525,1.41525,51400001.0
2006-05-11 23:41:00,1.4153,1.4154,1.4149,1.4149,30200000.0
2006-05-11 23:42:00,1.41558,1.41561,1.41539,1.41557,23600000.0
2006-05-11 23:43:00,1.41554,1.41559,1.41507,1.41549,39900000.0
2006-05-11 23:44:00,1.41569,1.41569,1.41541,1.41559,27600000.0
2006-05-11 23:45:00,1.41546,1.41546,1.41513,1.41542,41800000.0
2006-05-11 23:46:00,1.4154,1.41558,1.41538,1.41544,41200000.0
2006-05-11 23:47:00,1.41563,1.41568,1.41543,1.41561,46000000.0
2006-05-11 23:48:00,1.41561,1.41561,1.41531,1.41547,42500000.0
2006-05-11 23:49:00,1.41552,1.41552,1.4151,1.41534,73000003.0
2006-05-11 23:50:00,1.41541,1.41552,1.41517,1.41539,24800000.0
2006-05-11 23:51:00,1.41562,1.41562,1.41532,1.41547,49900000.0
2006-05-11 23:52:00,1.41556,1.41557,1.41502,1.41515,25600000.0
2006-05-11 23:53:00,1.41517,1.41517,1.4148,1.41498,31600000.0
2006-05-11 23:54:00,1.41498,1.41503,1.41433,1.41433,25600000.0
2006-05-11 23:55:00,1.41478,1.41498,1.41478,1.41498,39600000.0
2006-05-11 23:56:00,1.41503,1.41503,1.41473,1.41485,40000000.0
2006-05-11 23:57:00,1.41503,1.41575,1.41503,1.41559,88200002.0
2006-05-11 23:58:00,1.41549,1.41562,1.41519,1.41554,30800000.0
2006-05-11 23:59:00,1.4157,1.4159,1.41557,1.41563,60400001.0
2006-05-12 00:00:00,1.41577,1.4159,1.41564,1.41571,37200000.0
2006-05-12 00:01:00,1.41577,1.41584,1.41558,1.41573,42400000.0
2006-05-12 00:02:00,1.41536,1.41547,1.41495,1.41537,47700000.0
2006-05-12 00:03:00,1.41539,1.41545,1.41521,1.4153,33000000.0
2006-05-12 00:04:00,1.41528,1.41543,1.41528,1.41543,30600000.0
2006-05-12 00:05:00,1.41542,1.41542,1.41509,1.41509,40200000.0
2006-05-12 00:06:00,1.41523,1.41542,1.41523,1.41542,22200000.0
2006-05-12 00:07:00,1.4153,1.4154,1.41515,1.41525,37200000.0
2006-05-12 00:08:00,1.41528,1.4153,1.41504,1.41521,40000000.0
2006-05-12 00:09:00,1.41518,1.41552,1.41512,1.41527,43000000.0
2006-05-12 00:10:00,1.41541,1.41551,1.4153,1.41545,30800000.0
2006-05-12 00:11:00,1.41552,1.41557,1.41532,1.4155,28800000.0
2006-05-12 00:12:00,1.4156,1.4156,1.41537,1.41537,32400000.0
2006-05-12 00:13:00,1.41551,1.41551,1.41513,1.41543,40200000.0
2006-05-12 00:14:00,1.41537,1.41551,1.41521,1.4154,59900000.0
2006-05-12 00:15:00,1.41512,1.41539,1.41512,1.41524,30600000.0
2006-05-12 00:16:00,1.41528,1.41529,1.41506,1.41512,32200000.0
2006-05-12 00:17:00,1.41522,1.41542,1.41522,1.41542,19400000.0
2006-05-12 00:18:00,1.41542,1.41547,1.41522,1.41522,36300000.0
2006-05-12 00:19:00,1.41535,1.41551,1.4153,1.41551,31000000.0
2006-05-12 00:20:00,1.41555,1.41555,1.41518,1.41518,37200000.0
2006-05-12 00:21:00,1.41552,1.41573,1.41549,1.41571,27800000.0
2006-05-12 00:22:00,1.41583,1.416,1.41576,1.41587,39000000.0
2006-05-12 00:23:00,1.41573,1.41583,1.4152,1.41563,43600000.0
2006-05-12 00:24:00,1.41575,1.41583,1.41562,1.41583,43600000.0
2006-05-12 00:25:00,1.41573,1.41588,1.41562,1.41578,35000000.0
2006-05-12 00:26:00,1.41578,1.41586,1.41527,1.41527,31800000.0
2006-05-12 00:27:00,1.41535,1.41562,1.41521,1.41562,42200000.0
2006-05-12 00:28:00,1.41584,1.41589,1.41554,1.41565,58800000.0
2006-05-12 00:29:00,1.41562,1.41572,1.4155,1.41557,37200000.0
2006-05-12 00:30:00,1.41535,1.41574,1.41535,1.41564,62800000.0
2006-05-12 00:31:00,1.41572,1.41572,1.41569,1.41571,24600000.0
2006-05-12 00:32:00,1.41568,1.41597,1.41562,1.41572,37800000.0
2006-05-12 00:33:00,1.41593,1.41593,1.41563,1.41583,34800001.0
2006-05-12 00:34:00,1.41573,1.41588,1.4156,1.4156,22200000.0
2006-05-12 00:35:00,1.41588,1.41588,1.41553,1.41565,39900000.0
2006-05-12 00:36:00,1.41562,1.41567,1.41555,1.41556,28400000.0
2006-05-12 00:37:00,1.41575,1.41583,1.41568,1.41568,27000000.0
2006-05-12 00:38:00,1.41582,1.41586,1.41564,1.41569,44800000.0
2006-05-12 00:39:00,1.41586,1.41624,1.41585,1.41594,52800000.0
2006-05-12 00:40:00,1.41592,1.41592,1.41563,1.4157,25600000.0
2006-05-12 00:41:00,1.41568,1.41572,1.41542,1.4156,35000000.0
2006-05-12 00:42:00,1.41546,1.41549,1.4153,1.41549,27600000.0
2006-05-12 00:43:00,1.41477,1.41513,1.41445,1.41513,21600000.0
2006-05-12 00:44:00,1.41529,1.41529,1.41506,1.41506,49000000.0
2006-05-12 00:45:00,1.41511,1.41511,1.41487,1.41494,36800000.0
2006-05-12 00:46:00,1.41512,1.4152,1.41502,1.41512,43500000.0
2006-05-12 00:47:00,1.41496,1.41496,1.41462,1.41465,41400000.0
2006-05-12 00:48:00,1.41468,1.41505,1.41465,1.41465,23600000.0
2006-05-12 00:49:00,1.41479,1.41482,1.41451,1.41474,55200000.0
2006-05-12 00:50:00,1.41476,1.41494,1.41467,1.41484,44900000.0
2006-05-12 00:51:00,1.41479,1.41489,1.41467,1.41484,40600000.0
2006-05-12 00:52:00,1.41469,1.41484,1.41464,1.41484,40600001.0
2006-05-12 00:53:00,1.41461,1.41484,1.41459,1.41484,43100000.0
2006-05-12 00:54:00,1.41453,1.41491,1.41453,1.41479,27600000.0
2006-05-12 00:55:00,1.41467,1.41467,1.41395,1.41431,39600001.0
2006-05-12 00:56:00,1.41427,1.41433,1.41402,1.41412,41000000.0
2006-05-12 00:57:00,1.41434,1.41445,1.41396,1.41396,41200000.0
2006-05-12 00:58:00,1.41417,1.41417,1.41366,1.41366,35600000.0
2006-05-12 00:59:00,1.41386,1.41399,1.41356,1.41399,35900000.0
2006-05-12 01:00:00,1.41389,1.41389,1.41331,1.41344,47400000.0
2006-05-12 01:01:00,1.41344,1.4137,1.41329,1.41356,35400000.0
2006-05-12 01:02:00,1.41364,1.41401,1.41353,1.41353,42400000.0
2006-05-12 01:03:00,1.41398,1.41412,1.41388,1.41407,27500000.0
2006-05-12 01:04:00,1.4141,1.41424,1.41399,1.41399,47000000.0
2006-05-12 01:05:00,1.41408,1.41443,1.41406,1.41428,50100000.0
2006-05-12 01:06:00,1.41426,1.41427,1.41394,1.41413,44800000.0
2006-05-12 01:07:00,1.41442,1.41457,1.41417,1.41433,22000000.0
2006-05-12 01:08:00,1.41435,1.41448,1.41405,1.41405,19400000.0
2006-05-12 01:09:00,1.41449,1.41456,1.41438,1.4145,28000000.0
2006-05-12 01:10:00,1.41466,1.41477,1.4144,1.41461,40700000.0
2006-05-12 01:11:00,1.41454,1.41476,1.41454,1.41476,21800000.0
2006-05-12 01:12:00,1.41472,1.41495,1.41445,1.41479,26100000.0
2006-05-12 01:13:00,1.41497,1.415,1.41473,1.415,56600000.0
2006-05-12 01:14:00,1.41475,1.41489,1.41452,1.41468,29600000.0
2006-05-12 01:15:00,1.41487,1.41495,1.41463,1.41486,38000000.0
2006-05-12 01:16:00,1.41479,1.41496,1.41469,1.41484,48800000.0
2006-05-12 01:17:00,1.41503,1.41503,1.41481,1.41492,42600000.0
2006-05-12 01:18:00,1.41496,1.41504,1.41463,1.41494,25600000.0
2006-05-12 01:19:00,1.41484,1.41505,1.41469,1.41505,55000002.0
2006-05-12 01:20:00,1.41519,1.41519,1.41463,1.41515,44000000.0
2006-05-12 01:21:00,1.41493,1.41523,1.41493,1.41508,42400000.0
2006-05-12 01:22:00,1.41513,1.41518,1.4149,1.41508,28000000.0
2006-05-12 01:23:00,1.41498,1.41506,1.41476,1.41476,53400000.0
2006-05-12 01:24:00,1.41506,1.41508,1.41484,1.41492,35000000.0
2006-05-12 01:25:00,1.41479,1.41492,1.41452,1.41479,56100000.0
2006-05-12 01:26:00,1.41458,1.41481,1.41456,1.41471,37400000.0
2006-05-12 01:27:00,1.41471,1.41479,1.41456,1.41479,28000000.0
2006-05-12 01:28:00,1.41471,1.41507,1.41451,1.41507,55100000.0
2006-05-12 01:29:00,1.41525,1.41536,1.41517,1.41528,33200000.0
2006-05-12 01:30:00,1.41559,1.41597,1.41556,1.41581,37800000.0
2006-05-12 01:31:00,1.41555,1.41568,1.41548,1.41563,31200000.0
2006-05-12 01:32:00,1.41546,1.41585,1.41544,1.41564,28200000.0
2006-05-12 01:33:00,1.41561,1.4158,1.41554,1.41567,29400000.0
2006-05-12 01:34:00,1.41537,1.41539,1.41485,1.41489,25400000.0
2006-05-12 01:35:00,1.41484,1.41499,1.41461,1.41461,28400000.0
2006-05-12 01:36:00,1.41496,1.41507,1.41486,1.41486,33400000.0
2006-05-12 01:37:00,1.4149,1.41504,1.41464,1.41496,35200000.0
2006-05-12 01:38:00,1.41491,1.41503,1.4147,1.4147,22600000.0
2006-05-12 01:39:00,1.4148,1.41494,1.41442,1.4148,29800000.0
2006-05-12 01:40:00,1.41482,1.41512,1.41482,1.41511,35400000.0
2006-05-12 01:41:00,1.41512,1.41528,1.41489,1.41505,71400000.0
2006-05-12 01:42:00,1.41516,1.41538,1.41512,1.41525,50500000.0
2006-05-12 01:43:00,1.41549,1.41571,1.41512,1.41537,28200000.0
2006-05-12 01:44:00,1.41546,1.41546,1.41494,1.41511,35500000.0
2006-05-12 01:45:00,1.41516,1.41526,1.41504,1.41511,36800000.0
2006-05-12 01:46:00,1.41517,1.41538,1.41511,1.4152,28000000.0
2006-05-12 01:47:00,1.41527,1.41556,1.41522,1.41522,31000000.0
2006-05-12 01:48:00,1.41536,1.41548,1.415,1.415,39800000.0
2006-05-12 01:49:00,1.41543,1.41549,1.41487,1.41532,30600000.0
2006-05-12 01:50:00,1.41528,1.41552,1.41492,1.41552,29600000.0
2006-05-12 01:51:00,1.41542,1.41542,1.41523,1.41529,21200000.0
2006-05-12 01:52:00,1.41541,1.41541,1.41504,1.41504,40400000.0
2006-05-12 01:53:00,1.41514,1.41514,1.41491,1.41494,37200000.0
2006-05-12 01:54:00,1.41492,1.41504,1.41489,1.41491,38500000.0
2006-05-12 01:55:00,1.41481,1.41496,1.41471,1.41471,27700000.0
2006-05-12 01:56:00,1.41482,1.41494,1.4146,1.41469,36000000.0
2006-05-12 01:57:00,1.41457,1.41457,1.41418,1.41445,45600000.0
2006-05-12 01:58:00,1.41442,1.41451,1.41411,1.41415,23200000.0
2006-05-12 01:59:00,1.41452,1.41464,1.41444,1.41464,38600000.0
2006-05-12 02:00:00,1.41443,1.41475,1.41443,1.41448,47600001.0
2006-05-12 02:01:00,1.4143,1.41433,1.41397,1.41397,47500000.0
2006-05-12 02:02:00,1.41399,1.41504,1.41399,1.4149,96500000.0
2006-05-12 02:03:00,1.41511,1.41556,1.41511,1.41548,92000000.0
2006-05-12 02:04:00,1.41545,1.41545,1.41529,1.41533,67900000.0
2006-05-12 02:05:00,1.41542,1.41542,1.41535,1.4154,79000000.0
2006-05-12 02:06:00,1.41571,1.4161,1.4156,1.4161,89300001.0
2006-05-12 02:07:00,1.41597,1.41649,1.41594,1.41638,192800001.0
2006-05-12 02:08:00,1.41648,1.41675,1.41648,1.41661,64300000.0
2006-05-12 02:09:00,1.41645,1.41677,1.41618,1.4165,242300003.0
2006-05-12 02:10:00,1.41606,1.41645,1.41566,1.41566,100600000.0
2006-05-12 02:11:00,1.41549,1.41578,1.41522,1.41578,35000000.0
2006-05-12 02:12:00,1.41595,1.41631,1.41593,1.41631,47900000.0
2006-05-12 02:13:00,1.41656,1.41667,1.41562,1.41562,46400000.0
2006-05-12 02:14:00,1.41535,1.41599,1.41535,1.41563,138200000.0
2006-05-12 02:15:00,1.4156,1.41572,1.41542,1.41553,179000000.0
2006-05-12 02:16:00,1.41551,1.41551,1.41518,1.41523,42600000.0
2006-05-12 02:17:00,1.41498,1.4155,1.41486,1.41515,232600001.0
2006-05-12 02:18:00,1.41556,1.41593,1.41516,1.41536,49200000.0
2006-05-12 02:19:00,1.41553,1.41589,1.41533,1.41548,37000000.0
2006-05-12 02:20:00,1.41558,1.41575,1.4155,1.41562,44400000.0
2006-05-12 02:21:00,1.41537,1.41563,1.41522,1.41557,46600000.0
2006-05-12 02:22:00,1.41507,1.41512,1.41504,1.41512,26800000.0
2006-05-12 02:23:00,1.41543,1.41545,1.41524,1.41529,40400000.0
2006-05-12 02:24:00,1.41511,1.41526,1.41495,1.41502,27000000.0
2006-05-12 02:25:00,1.41491,1.41506,1.41474,1.41487,129300000.0
2006-05-12 02:26:00,1.41472,1.41509,1.41457,1.41509,100500000.0
2006-05-12 02:27:00,1.41509,1.41511,1.41495,1.41507,46600000.0
2006-05-12 02:28:00,1.41497,1.41505,1.41487,1.41487,46800000.0
2006-05-12 02:29:00,1.41488,1.41488,1.41435,1.41475,80000001.0
2006-05-12 02:30:00,1.41498,1.41498,1.41468,1.41468,27400000.0
2006-05-12 02:31:00,1.41441,1.41464,1.41434,1.41445,42900000.0
2006-05-12 02:32:00,1.41462,1.41462,1.41439,1.41453,42900000.0
2006-05-12 02:33:00,1.41414,1.41421,1.41403,1.41421,212200000.0
2006-05-12 02:34:00,1.41428,1.41428,1.41394,1.41398,58100000.0
2006-05-12 02:35:00,1.41407,1.41417,1.41363,1.41363,68900000.0
2006-05-12 02:36:00,1.41394,1.41408,1.4136,1.41362,35200000.0
2006-05-12 02:37:00,1.41317,1.41317,1.41275,1.41278,106000000.0
2006-05-12 02:38:00,1.41281,1.41287,1.41276,1.41281,28000000.0
2006-05-12 02:39:00,1.41292,1.41301,1.4129,1.41301,54000001.0
2006-05-12 02:40:00,1.41316,1.41338,1.41316,1.4133,38600000.0
2006-05-12 02:41:00,1.41328,1.41347,1.41324,1.41324,36000000.0
2006-05-12 02:42:00,1.41328,1.41337,1.41321,1.41334,34800000.0
2006-05-12 02:43:00,1.41328,1.41356,1.41326,1.41356,42600000.0
2006-05-12 02:44:00,1.41354,1.41361,1.41341,1.41361,27800000.0
2006-05-12 02:45:00,1.41305,1.41341,1.41305,1.41341,48600001.0
2006-05-12 02:46:00,1.41342,1.41359,1.41324,1.41324,159200000.0
2006-05-12 02:47:00,1.41373,1.41409,1.41341,1.41396,244400000.0
2006-05-12 02:48:00,1.41422,1.41436,1.41407,1.41436,111700000.0
2006-05-12 02:49:00,1.41424,1.41429,1.41377,1.41377,47300000.0
2006-05-12 02:50:00,1.41407,1.41425,1.41379,1.41425,112600001.0
2006-05-12 02:51:00,1.41386,1.41411,1.41377,1.41388,64200000.0
2006-05-12 02:52:00,1.41427,1.41437,1.41403,1.41433,56300001.0
2006-05-12 02:53:00,1.41447,1.41447,1.41405,1.41427,18000000.0
2006-05-12 02:54:00,1.41483,1.41529,1.41455,1.41494,48500000.0
2006-05-12 02:55:00,1.41524,1.41538,1.41495,1.41512,43000001.0
2006-05-12 02:56:00,1.41506,1.41518,1.41499,1.41499,50900000.0
2006-05-12 02:57:00,1.41497,1.41497,1.41489,1.41489,34800000.0
2006-05-12 02:58:00,1.41486,1.41502,1.41484,1.41484,65400000.0
2006-05-12 02:59:00,1.41496,1.41506,1.41473,1.41473,64600001.0
2006-05-12 03:00:00,1.41486,1.41499,1.4148,1.41491,116500001.0
2006-05-12 03:01:00,1.4147,1.4147,1.41456,1.41463,47600000.0
2006-05-12 03:02:00,1.41463,1.41463,1.41444,1.41458,48900000.0
2006-05-12 03:03:00,1.41465,1.41485,1.41455,1.41485,73200001.0
2006-05-12 03:04:00,1.41494,1.41541,1.41493,1.41508,38100000.0
2006-05-12 03:05:00,1.41511,1.41519,1.41506,1.41514,59200000.0
2006-05-12 03:06:00,1.41517,1.41534,1.41517,1.4153,44400000.0
2006-05-12 03:07:00,1.41514,1.41554,1.41506,1.41541,89200000.0
2006-05-12 03:08:00,1.41551,1.41568,1.41537,1.4154,61400000.0
2006-05-12 03:09:00,1.41569,1.41585,1.4154,1.41575,38400000.0
2006-05-12 03:10:00,1.41526,1.41566,1.41526,1.41566,37800000.0
2006-05-12 03:11:00,1.4151,1.4151,1.41494,1.415,24400000.0
2006-05-12 03:12:00,1.41545,1.41546,1.41501,1.41521,22600000.0
2006-05-12 03:13:00,1.41497,1.41536,1.41485,1.41524,40400000.0
2006-05-12 03:14:00,1.41526,1.41546,1.415,1.41544,31200000.0
2006-05-12 03:15:00,1.41529,1.41587,1.41529,1.41555,51100000.0
2006-05-12 03:16:00,1.4154,1.41544,1.41512,1.41536,52800000.0
2006-05-12 03:17:00,1.41527,1.41534,1.41479,1.41518,47200000.0
2006-05-12 03:18:00,1.41499,1.41508,1.41478,1.41506,38000000.0
2006-05-12 03:19:00,1.41493,1.4151,1.41466,1.4151,27900000.0
2006-05-12 03:20:00,1.41478,1.41526,1.41478,1.41526,44400000.0
2006-05-12 03:21:00,1.41492,1.41512,1.41482,1.41512,29000000.0
2006-05-12 03:22:00,1.41517,1.41519,1.41503,1.41509,52200000.0
2006-05-12 03:23:00,1.41516,1.41532,1.41513,1.41523,73200000.0
2006-05-12 03:24:00,1.4153,1.41538,1.4153,1.41535,66100000.0
2006-05-12 03:25:00,1.41579,1.41579,1.41536,1.41542,36400000.0
2006-05-12 03:26:00,1.41537,1.41543,1.4151,1.41512,159600001.0
2006-05-12 03:27:00,1.4151,1.4152,1.415,1.4152,87500000.0
2006-05-12 03:28:00,1.41518,1.41518,1.41508,1.4151,39800000.0
2006-05-12 03:29:00,1.41509,1.41514,1.41506,1.41511,59600001.0
2006-05-12 03:30:00,1.41507,1.41507,1.41485,1.41497,69600000.0
2006-05-12 03:31:00,1.41478,1.41509,1.41478,1.41509,19800000.0
2006-05-12 03:32:00,1.4151,1.41533,1.41504,1.41513,40600000.0
2006-05-12 03:33:00,1.41496,1.41518,1.41496,1.41518,34200000.0
2006-05-12 03:34:00,1.41531,1.41533,1.41495,1.41496,27600000.0
2006-05-12 03:35:00,1.41503,1.41505,1.41472,1.41485,67200000.0
2006-05-12 03:36:00,1.41497,1.41523,1.41482,1.41519,53000000.0
2006-05-12 03:37:00,1.41502,1.41502,1.41465,1.41488,25200000.0
2006-05-12 03:38:00,1.41489,1.41498,1.41466,1.41498,31000000.0
2006-05-12 03:39:00,1.41469,1.41476,1.41468,1.41474,95500001.0
2006-05-12 03:40:00,1.4147,1.41503,1.41464,1.41503,131300000.0
2006-05-12 03:41:00,1.41509,1.41528,1.41509,1.4152,75700000.0
2006-05-12 03:42:00,1.41536,1.41536,1.41507,1.41509,65200000.0
2006-05-12 03:43:00,1.41497,1.41517,1.41497,1.41503,30600000.0
2006-05-12 03:44:00,1.41476,1.41494,1.41468,1.41483,18600000.0
2006-05-12 03:45:00,1.41479,1.4151,1.41468,1.4151,33100000.0
2006-05-12 03:46:00,1.41485,1.41498,1.41478,1.41478,44600001.0
2006-05-12 03:47:00,1.41478,1.41486,1.41468,1.41468,29400000.0
2006-05-12 03:48:00,1.415,1.4151,1.4148,1.41495,30800000.0
2006-05-12 03:49:00,1.41495,1.41495,1.41469,1.41469,58200000.0
2006-05-12 03:50:00,1.41493,1.41506,1.4147,1.4147,112400001.0
2006-05-12 03:51:00,1.41486,1.41493,1.41477,1.41477,46800000.0
2006-05-12 03:52:00,1.41468,1.41468,1.41427,1.41439,109200002.0
2006-05-12 03:53:00,1.41432,1.41445,1.4142,1.41436,59500001.0
2006-05-12 03:54:00,1.41437,1.41487,1.41437,1.41455,35200000.0
2006-05-12 03:55:00,1.41491,1.4151,1.41476,1.4151,44600000.0
2006-05-12 03:56:00,1.41499,1.41508,1.41482,1.41482,18600000.0
2006-05-12 03:57:00,1.41424,1.41435,1.41419,1.41423,123900001.0
2006-05-12 03:58:00,1.41426,1.41528,1.41425,1.41439,221000000.0
2006-05-12 03:59:00,1.41469,1.41497,1.41458,1.41468,151400000.0
2006-05-12 04:00:00,1.41457,1.41457,1.41438,1.41439,70200000.0
2006-05-12 04:01:00,1.4146,1.41492,1.41444,1.41492,128500000.0
2006-05-12 04:02:00,1.41485,1.41507,1.41457,1.41457,119700000.0
2006-05-12 04:03:00,1.41463,1.41463,1.4144,1.41463,109300000.0
2006-05-12 04:04:00,1.4144,1.4144,1.41408,1.41408,127600001.0
2006-05-12 04:05:00,1.41383,1.41466,1.41383,1.41452,214100000.0
2006-05-12 04:06:00,1.41405,1.41478,1.41405,1.41453,114900000.0
2006-05-12 04:07:00,1.41469,1.41499,1.41437,1.41477,120900000.0
2006-05-12 04:08:00,1.41506,1.41506,1.41474,1.41475,36400001.0
2006-05-12 04:09:00,1.41473,1.41473,1.41448,1.41468,30400000.0
2006-05-12 04:10:00,1.41465,1.41484,1.41454,1.41484,104200000.0
2006-05-12 04:11:00,1.41488,1.41503,1.4145,1.41457,58600001.0
2006-05-12 04:12:00,1.41443,1.41461,1.41441,1.41449,84400000.0
2006-05-12 04:13:00,1.41457,1.41468,1.41448,1.41448,77200000.0
2006-05-12 04:14:00,1.41453,1.41467,1.41451,1.41461,89400000.0
2006-05-12 04:15:00,1.41466,1.41506,1.41466,1.41498,72800001.0
2006-05-12 04:16:00,1.41498,1.41506,1.41476,1.41486,111200000.0
2006-05-12 04:17:00,1.41496,1.41501,1.41491,1.41496,44300000.0
2006-05-12 04:18:00,1.41494,1.41533,1.41492,1.41526,147400001.0
2006-05-12 04:19:00,1.41529,1.41529,1.41499,1.41512,44400000.0
2006-05-12 04:20:00,1.41508,1.41533,1.41496,1.41496,156200000.0
2006-05-12 04:21:00,1.41491,1.41491,1.41478,1.4148,35600000.0
2006-05-12 04:22:00,1.41491,1.41537,1.41485,1.4152,38100000.0
2006-05-12 04:23:00,1.41469,1.41473,1.41448,1.41462,32400000.0
2006-05-12 04:24:00,1.41468,1.41474,1.41463,1.41464,135200000.0
2006-05-12 04:25:00,1.41471,1.41518,1.41468,1.41493,206600000.0
2006-05-12 04:26:00,1.41494,1.41494,1.41466,1.41476,135500001.0
2006-05-12 04:27:00,1.41485,1.41493,1.41475,1.41481,54800000.0
2006-05-12 04:28:00,1.41486,1.41486,1.41473,1.41473,70600000.0
2006-05-12 04:29:00,1.41453,1.41496,1.41453,1.41489,89400000.0
2006-05-12 04:30:00,1.41465,1.41502,1.41464,1.41492,84800000.0
2006-05-12 04:31:00,1.41487,1.415,1.4146,1.41484,19600000.0
2006-05-12 04:32:00,1.41499,1.41499,1.41484,1.41494,44600001.0
2006-05-12 04:33:00,1.41505,1.41505,1.41486,1.41496,37400000.0
2006-05-12 04:34:00,1.41492,1.41507,1.41492,1.41507,48900000.0
2006-05-12 04:35:00,1.41496,1.41509,1.41494,1.41494,67600000.0
2006-05-12 04:36:00,1.41517,1.41538,1.41464,1.41506,136800000.0
2006-05-12 04:37:00,1.41496,1.41519,1.41469,1.41496,168700000.0
2006-05-12 04:38:00,1.41511,1.41511,1.41487,1.41511,40800000.0
2006-05-12 04:39:00,1.41511,1.41546,1.41506,1.41536,61200000.0
2006-05-12 04:40:00,1.41502,1.4152,1.41493,1.41512,30600000.0
2006-05-12 04:41:00,1.41491,1.41525,1.41491,1.41516,56600000.0
2006-05-12 04:42:00,1.415,1.41528,1.4149,1.41521,66200000.0
2006-05-12 04:43:00,1.41517,1.41518,1.41514,1.41517,58400000.0
2006-05-12 04:44:00,1.41512,1.4156,1.4151,1.4156,37400000.0
2006-05-12 04:45:00,1.41552,1.41557,1.41517,1.41537,36000000.0
2006-05-12 04:46:00,1.41521,1.41543,1.41521,1.41535,47100000.0
2006-05-12 04:47:00,1.41549,1.41589,1.41548,1.41582,102100000.0
2006-05-12 04:48:00,1.41559,1.41584,1.41559,1.41579,50600000.0
2006-05-12 04:49:00,1.41572,1.41589,1.41542,1.41542,78800000.0
2006-05-12 04:50:00,1.41578,1.41603,1.41578,1.41603,48300000.0
2006-05-12 04:51:00,1.4155,1.41556,1.41548,1.41554,23800000.0
2006-05-12 04:52:00,1.41548,1.41592,1.41541,1.41584,52000000.0
2006-05-12 04:53:00,1.41588,1.41613,1.41578,1.41588,54900000.0
2006-05-12 04:54:00,1.41563,1.41588,1.41563,1.41563,37200000.0
2006-05-12 04:55:00,1.41595,1.41606,1.41563,1.41606,45700000.0
2006-05-12 04:56:00,1.41583,1.41603,1.41581,1.41588,35400000.0
2006-05-12 04:57:00,1.41563,1.41603,1.41563,1.41563,71100001.0
2006-05-12 04:58:00,1.41563,1.41605,1.41563,1.41593,51700000.0
2006-05-12 04:59:00,1.41563,1.41588,1.41563,1.41563,117600001.0
2006-05-12 05:00:00,1.41601,1.41601,1.41582,1.41589,21600000.0
2006-05-12 05:01:00,1.41577,1.41602,1.41577,1.41602,33700000.0
2006-05-12 05:02:00,1.41592,1.41604,1.41572,1.41592,30400000.0
2006-05-12 05:03:00,1.41568,1.41598,1.41552,1.41581,119200000.0
2006-05-12 05:04:00,1.41581,1.41581,1.41555,1.41555,245500000.0
2006-05-12 05:05:00,1.4155,1.41553,1.41531,1.41548,172400000.0
2006-05-12 05:06:00,1.41531,1.41554,1.41511,1.41554,174800000.0
2006-05-12 05:07:00,1.41537,1.41567,1.41527,1.41539,302600001.0
2006-05-12 05:08:00,1.4156,1.4156,1.41535,1.41539,275700000.0
2006-05-12 05:09:00,1.41545,1.41577,1.41522,1.41522,189700000.0
2006-05-12 05:10:00,1.41525,1.41551,1.41523,1.41551,223300000.0
2006-05-12 05:11:00,1.41549,1.41559,1.41539,1.41544,134200001.0
2006-05-12 05:12:00,1.41545,1.41558,1.41543,1.4155,119600000.0
2006-05-12 05:13:00,1.41544,1.41571,1.41543,1.4156,168800000.0
2006-05-12 05:14:00,1.41545,1.41553,1.41537,1.41549,290900001.0
2006-05-12 05:15:00,1.41565,1.41575,1.41554,1.4157,27600000.0
2006-05-12 05:16:00,1.41558,1.4157,1.4155,1.4156,218500001.0
2006-05-12 05:17:00,1.4157,1.41585,1.41555,1.41585,174800000.0
2006-05-12 05:18:00,1.4159,1.41597,1.41571,1.41587,263200000.0
2006-05-12 05:19:00,1.41564,1.41597,1.41562,1.41564,338200002.0
2006-05-12 05:20:00,1.41563,1.41584,1.41557,1.41563,261300000.0
2006-05-12 05:21:00,1.41552,1.41588,1.41548,1.4157,352100002.0
2006-05-12 05:22:00,1.4157,1.41577,1.41562,1.41567,222800000.0
2006-05-12 05:23:00,1.41562,1.41576,1.41558,1.41568,101600000.0
2006-05-12 05:24:00,1.41563,1.41567,1.41552,1.41556,142800000.0
2006-05-12 05:25:00,1.4157,1.41587,1.4155,1.41555,208700001.0
2006-05-12 05:26:00,1.41555,1.41558,1.4155,1.41555,127700000.0
2006-05-12 05:27:00,1.41586,1.416,1.41561,1.41587,189600000.0
2006-05-12 05:28:00,1.41584,1.41593,1.41556,1.41579,205000000.0
2006-05-12 05:29:00,1.41581,1.4159,1.4156,1.41572,274800002.0
2006-05-12 05:30:00,1.41572,1.41592,1.41562,1.41564,233400000.0
2006-05-12 05:31:00,1.41568,1.41601,1.41566,1.4158,82400000.0
2006-05-12 05:32:00,1.41597,1.41609,1.41588,1.41592,139500000.0
2006-05-12 05:33:00,1.4159,1.41602,1.41583,1.41588,177600000.0
2006-05-12 05:34:00,1.41579,1.41592,1.41563,1.41566,267400003.0
2006-05-12 05:35:00,1.41582,1.41594,1.4157,1.41594,56600000.0
2006-05-12 05:36:00,1.41574,1.41588,1.4157,1.41578,211900001.0
2006-05-12 05:37:00,1.41602,1.41618,1.41601,1.41609,166400000.0
2006-05-12 05:38:00,1.41617,1.41652,1.4161,1.41652,138300000.0
2006-05-12 05:39:00,1.41656,1.41664,1.41641,1.41649,173500000.0
2006-05-12 05:40:00,1.41619,1.41646,1.41611,1.41636,226000000.0
2006-05-12 05:41:00,1.41613,1.41633,1.416,1.4161,120100001.0
2006-05-12 05:42:00,1.41615,1.41615,1.4159,1.41597,194000001.0
2006-05-12 05:43:00,1.4159,1.41596,1.41551,1.41551,79400000.0
2006-05-12 05:44:00,1.41533,1.41561,1.41515,1.41541,92600000.0
2006-05-12 05:45:00,1.41547,1.41567,1.41542,1.41547,162300001.0
2006-05-12 05:46:00,1.41549,1.41561,1.41535,1.41537,182300000.0
2006-05-12 05:47:00,1.41544,1.41544,1.41519,1.41539,205800000.0
2006-05-12 05:48:00,1.4152,1.41549,1.41515,1.4153,254300001.0
2006-05-12 05:49:00,1.4154,1.41561,1.41519,1.4152,162800000.0
2006-05-12 05:50:00,1.41524,1.41574,1.41524,1.41538,271100001.0
2006-05-12 05:51:00,1.41549,1.41562,1.41543,1.41543,191700000.0
2006-05-12 05:52:00,1.41536,1.41567,1.41525,1.41567,167100000.0
2006-05-12 05:53:00,1.41585,1.4161,1.41577,1.41582,124500000.0
2006-05-12 05:54:00,1.41589,1.41609,1.41574,1.41606,228100000.0
2006-05-12 05:55:00,1.41605,1.41619,1.41583,1.41614,202800000.0
2006-05-12 05:56:00,1.41613,1.41639,1.41609,1.41615,128900000.0
2006-05-12 05:57:00,1.41612,1.41614,1.41603,1.41604,173500000.0
2006-05-12 05:58:00,1.41609,1.41614,1.41597,1.41597,146400001.0
2006-05-12 05:59:00,1.41604,1.41604,1.41579,1.41583,89500000.0
2006-05-12 06:00:00,1.41588,1.41594,1.41575,1.41575,261800000.0
2006-05-12 06:01:00,1.41577,1.41589,1.41569,1.41572,184100000.0
2006-05-12 06:02:00,1.41573,1.4161,1.41572,1.41576,250000001.0
2006-05-12 06:03:00,1.41586,1.41599,1.41582,1.41591,31200000.0
2006-05-12 06:04:00,1.41576,1.41586,1.41574,1.41586,149000000.0
2006-05-12 06:05:00,1.41587,1.41598,1.4158,1.41585,409100003.0
2006-05-12 06:06:00,1.41602,1.41616,1.41598,1.41602,73200000.0
2006-05-12 06:07:00,1.41602,1.41605,1.4158,1.416,347700000.0
2006-05-12 06:08:00,1.41583,1.41609,1.41579,1.416,545400002.0
2006-05-12 06:09:00,1.41581,1.41634,1.41578,1.41594,382600000.0
2006-05-12 06:10:00,1.41602,1.41619,1.41598,1.41605,316400000.0
2006-05-12 06:11:00,1.41608,1.41628,1.41603,1.41608,406800001.0
2006-05-12 06:12:00,1.41607,1.41636,1.41607,1.41626,278800000.0
2006-05-12 06:13:00,1.41615,1.41643,1.41597,1.41604,352500002.0
2006-05-12 06:14:00,1.41638,1.41643,1.41609,1.41633,403600001.0
2006-05-12 06:15:00,1.41633,1.41653,1.41606,1.41653,205000000.0
2006-05-12 06:16:00,1.41681,1.41697,1.41673,1.41681,201100000.0
2006-05-12 06:17:00,1.41653,1.41656,1.41634,1.41634,176400000.0
2006-05-12 06:18:00,1.41625,1.41634,1.41605,1.41615,233700002.0
2006-05-12 06:19:00,1.41614,1.41671,1.41614,1.41671,156100000.0
2006-05-12 06:20:00,1.4167,1.41682,1.41653,1.41655,268700000.0
2006-05-12 06:21:00,1.41666,1.41674,1.41654,1.41666,186300000.0
2006-05-12 06:22:00,1.41665,1.41685,1.41652,1.41656,232400000.0
2006-05-12 06:23:00,1.41638,1.41657,1.41633,1.41634,291100000.0
2006-05-12 06:24:00,1.4163,1.41651,1.41621,1.41641,333700000.0
2006-05-12 06:25:00,1.4166,1.41687,1.4166,1.41673,215000000.0
2006-05-12 06:26:00,1.41662,1.41668,1.41645,1.41661,332100000.0
2006-05-12 06:27:00,1.41644,1.41644,1.41602,1.41617,332900001.0
2006-05-12 06:28:00,1.41619,1.41654,1.41602,1.41614,327200000.0
2006-05-12 06:29:00,1.41616,1.41634,1.41586,1.41606,91700000.0
2006-05-12 06:30:00,1.41609,1.41639,1.41608,1.41615,257400000.0
2006-05-12 06:31:00,1.41646,1.41653,1.41633,1.41645,129800000.0
2006-05-12 06:32:00,1.41644,1.41667,1.41625,1.41625,156600000.0
2006-05-12 06:33:00,1.41649,1.41688,1.41647,1.4166,256800001.0
2006-05-12 06:34:00,1.41651,1.41652,1.41629,1.41641,179800000.0
2006-05-12 06:35:00,1.41623,1.41648,1.41621,1.41625,122200000.0
2006-05-12 06:36:00,1.41632,1.41644,1.41614,1.41614,116300001.0
2006-05-12 06:37:00,1.41615,1.4165,1.41615,1.4165,228400002.0
2006-05-12 06:38:00,1.41657,1.4168,1.41652,1.41656,127400000.0
2006-05-12 06:39:00,1.41643,1.41645,1.41625,1.41639,34200000.0
2006-05-12 06:40:00,1.41635,1.41635,1.41586,1.41609,139500000.0
2006-05-12 06:41:00,1.41598,1.41632,1.4159,1.41632,212000000.0
2006-05-12 06:42:00,1.41627,1.4163,1.41607,1.41617,241300000.0
2006-05-12 06:43:00,1.41631,1.41638,1.41625,1.41627,166900001.0
2006-05-12 06:44:00,1.41638,1.41638,1.41623,1.41628,348300000.0
2006-05-12 06:45:00,1.41638,1.41668,1.41622,1.41657,271000001.0
2006-05-12 06:46:00,1.41659,1.41674,1.41657,1.41674,223700000.0
2006-05-12 06:47:00,1.41665,1.41675,1.4165,1.4166,260500000.0
2006-05-12 06:48:00,1.41638,1.41652,1.41631,1.41638,35000000.0
2006-05-12 06:49:00,1.41623,1.41648,1.41607,1.41611,282800002.0
2006-05-12 06:50:00,1.41625,1.41658,1.41618,1.4164,39600000.0
2006-05-12 06:51:00,1.41654,1.41654,1.41605,1.41633,35800000.0
2006-05-12 06:52:00,1.41618,1.41636,1.41611,1.41611,259600003.0
2006-05-12 06:53:00,1.41613,1.41661,1.41613,1.41648,270100000.0
2006-05-12 06:54:00,1.41654,1.41684,1.41647,1.41657,407600000.0
2006-05-12 06:55:00,1.41662,1.41673,1.41654,1.41663,304600001.0
2006-05-12 06:56:00,1.4167,1.4167,1.41653,1.41663,24200000.0
2006-05-12 06:57:00,1.41669,1.41669,1.4166,1.4166,80700000.0
2006-05-12 06:58:00,1.41658,1.41667,1.41647,1.41662,291500001.0
2006-05-12 06:59:00,1.41668,1.41679,1.41655,1.41672,357600001.0
2006-05-12 07:00:00,1.41679,1.4169,1.41676,1.4168,116900000.0
2006-05-12 07:01:00,1.41667,1.41687,1.41667,1.41687,341100000.0
2006-05-12 07:02:00,1.41686,1.41695,1.41663,1.41666,373600001.0
2006-05-12 07:03:00,1.41655,1.41663,1.41651,1.41663,166600001.0
2006-05-12 07:04:00,1.41666,1.41676,1.41658,1.41666,324800002.0
2006-05-12 07:05:00,1.41673,1.41673,1.41652,1.41663,124900000.0
2006-05-12 07:06:00,1.4168,1.4169,1.41669,1.4168,240700002.0
2006-05-12 07:07:00,1.41676,1.41676,1.41641,1.41671,233100000.0
2006-05-12 07:08:00,1.41679,1.41698,1.41667,1.41682,282600001.0
2006-05-12 07:09:00,1.41676,1.41679,1.41664,1.41664,212700001.0
2006-05-12 07:10:00,1.41676,1.41679,1.41659,1.41662,442600000.0
2006-05-12 07:11:00,1.41664,1.41671,1.41661,1.41666,317200000.0
2006-05-12 07:12:00,1.41665,1.41687,1.41662,1.41681,309000001.0
2006-05-12 07:13:00,1.41678,1.41693,1.41671,1.4168,236600000.0
2006-05-12 07:14:00,1.41676,1.41679,1.41665,1.41673,432500000.0
2006-05-12 07:15:00,1.41695,1.41699,1.41669,1.41698,240600000.0
2006-05-12 07:16:00,1.41668,1.41678,1.41663,1.41675,169600000.0
2006-05-12 07:17:00,1.41674,1.41674,1.41614,1.41614,231600001.0
2006-05-12 07:18:00,1.41602,1.41623,1.41589,1.4162,413100000.0
2006-05-12 07:19:00,1.4162,1.41633,1.41605,1.41625,313000000.0
2006-05-12 07:20:00,1.41621,1.41623,1.41596,1.41615,476000002.0
2006-05-12 07:21:00,1.4162,1.41638,1.4161,1.4161,277000000.0
2006-05-12 07:22:00,1.41619,1.41634,1.41601,1.41618,331600000.0
2006-05-12 07:23:00,1.41613,1.41629,1.41598,1.41603,446400000.0
2006-05-12 07:24:00,1.4159,1.41596,1.41575,1.41578,259300000.0
2006-05-12 07:25:00,1.41556,1.41568,1.41542,1.41545,400800000.0
2006-05-12 07:26:00,1.4154,1.41575,1.41539,1.41562,279000001.0
2006-05-12 07:27:00,1.41564,1.4158,1.41551,1.4158,160300000.0
2006-05-12 07:28:00,1.41581,1.41602,1.41581,1.41592,226700000.0
2006-05-12 07:29:00,1.41596,1.41601,1.41559,1.41559,229600000.0
2006-05-12 07:30:00,1.41559,1.41574,1.41554,1.41566,539900000.0
2006-05-12 07:31:00,1.41559,1.41577,1.41556,1.41572,240800000.0
2006-05-12 07:32:00,1.41577,1.41587,1.41564,1.41579,409400000.0
2006-05-12 07:33:00,1.41573,1.41582,1.41551,1.41575,450500002.0
2006-05-12 07:34:00,1.41588,1.41601,1.4158,1.4159,259600000.0
2006-05-12 07:35:00,1.41579,1.41604,1.41579,1.41584,255500000.0
2006-05-12 07:36:00,1.41583,1.41604,1.41573,1.41579,390500000.0
2006-05-12 07:37:00,1.41586,1.41601,1.41565,1.4158,254100001.0
2006-05-12 07:38:00,1.41575,1.41597,1.41575,1.41597,24000000.0
2006-05-12 07:39:00,1.41582,1.41586,1.41553,1.41573,398700002.0
2006-05-12 07:40:00,1.41564,1.41572,1.41539,1.41543,360500002.0
2006-05-12 07:41:00,1.41539,1.41561,1.41535,1.41548,673800001.0
2006-05-12 07:42:00,1.41561,1.41572,1.4155,1.41565,384300002.0
2006-05-12 07:43:00,1.41566,1.41592,1.41564,1.41589,204800000.0
2006-05-12 07:44:00,1.41592,1.41603,1.4158,1.41583,421500000.0
2006-05-12 07:45:00,1.41598,1.41613,1.41585,1.41593,399200001.0
2006-05-12 07:46:00,1.4162,1.41653,1.41616,1.4164,432200001.0
2006-05-12 07:47:00,1.41652,1.41687,1.41649,1.41656,645500000.0
2006-05-12 07:48:00,1.41661,1.417,1.41657,1.41693,663100004.0
2006-05-12 07:49:00,1.41691,1.41695,1.41611,1.41611,750900002.0
2006-05-12 07:50:00,1.41614,1.41639,1.41609,1.41624,550400000.0
2006-05-12 07:51:00,1.41636,1.4164,1.41611,1.41639,574100002.0
2006-05-12 07:52:00,1.41635,1.4165,1.41628,1.41644,516900002.0
2006-05-12 07:53:00,1.41649,1.41676,1.41638,1.41661,611400004.0
2006-05-12 07:54:00,1.4166,1.41678,1.41657,1.41666,366400001.0
2006-05-12 07:55:00,1.41657,1.41674,1.41646,1.4166,431400000.0
2006-05-12 07:56:00,1.41652,1.41674,1.41643,1.41659,650400003.0
2006-05-12 07:57:00,1.41665,1.41686,1.41649,1.41658,596600001.0
2006-05-12 07:58:00,1.41643,1.41643,1.41555,1.41582,630700000.0
2006-05-12 07:59:00,1.41584,1.41599,1.41565,1.41581,504000001.0
2006-05-12 08:00:00,1.41581,1.41585,1.41545,1.4155,350700000.0
2006-05-12 08:01:00,1.41533,1.41571,1.41513,1.41519,503000002.0
2006-05-12 08:02:00,1.41516,1.41539,1.41512,1.41531,269700000.0
2006-05-12 08:03:00,1.41524,1.41535,1.41504,1.41511,448300001.0
2006-05-12 08:04:00,1.4153,1.41546,1.41523,1.41532,370100000.0
2006-05-12 08:05:00,1.41555,1.41561,1.41515,1.41529,253500001.0
2006-05-12 08:06:00,1.41548,1.41548,1.41508,1.41539,685000002.0
2006-05-12 08:07:00,1.41538,1.41568,1.41533,1.41568,520000000.0
2006-05-12 08:08:00,1.41574,1.41581,1.4156,1.41567,439400002.0
2006-05-12 08:09:00,1.41558,1.4159,1.41555,1.4156,562000004.0
2006-05-12 08:10:00,1.41577,1.416,1.41564,1.4159,507900002.0
2006-05-12 08:11:00,1.41588,1.41674,1.41581,1.4164,227200000.0
2006-05-12 08:12:00,1.41683,1.41683,1.41649,1.41654,420400001.0
2006-05-12 08:13:00,1.41653,1.41681,1.41636,1.41679,207400001.0
2006-05-12 08:14:00,1.41677,1.41689,1.41677,1.41679,102900000.0
2006-05-12 08:15:00,1.41678,1.41716,1.41678,1.4171,278500001.0
2006-05-12 08:16:00,1.4172,1.41744,1.41711,1.41716,292500002.0
2006-05-12 08:17:00,1.41717,1.41734,1.41706,1.4171,356900003.0
2006-05-12 08:18:00,1.41722,1.41737,1.41722,1.41734,185300000.0
2006-05-12 08:19:00,1.41757,1.41787,1.41751,1.41769,318600000.0
2006-05-12 08:20:00,1.41761,1.41761,1.41711,1.41711,289100001.0
2006-05-12 08:21:00,1.41698,1.41711,1.41672,1.41684,536900002.0
2006-05-12 08:22:00,1.4169,1.41733,1.4169,1.41733,342400000.0
2006-05-12 08:23:00,1.41733,1.41748,1.41713,1.41716,220600000.0
2006-05-12 08:24:00,1.41722,1.41734,1.41706,1.41715,474700001.0
2006-05-12 08:25:00,1.4173,1.41742,1.4172,1.4172,578000001.0
2006-05-12 08:26:00,1.41713,1.41761,1.41713,1.41761,362600000.0
2006-05-12 08:27:00,1.41776,1.41822,1.41776,1.41813,326100000.0
2006-05-12 08:28:00,1.41828,1.41866,1.41828,1.41839,506600000.0
2006-05-12 08:29:00,1.41818,1.41827,1.41798,1.418,419400002.0
2006-05-12 08:30:00,1.41794,1.41805,1.41784,1.41801,492300004.0
2006-05-12 08:31:00,1.41785,1.41785,1.41701,1.41745,306300002.0
2006-05-12 08:32:00,1.41761,1.41784,1.41748,1.41764,259300001.0
2006-05-12 08:33:00,1.41774,1.41779,1.41765,1.41768,215400001.0
2006-05-12 08:34:00,1.41755,1.41755,1.41708,1.41711,609100001.0
2006-05-12 08:35:00,1.41692,1.41692,1.41655,1.4167,512000001.0
2006-05-12 08:36:00,1.41677,1.41717,1.41672,1.41717,359100000.0
2006-05-12 08:37:00,1.41716,1.41737,1.41711,1.41734,320200001.0
2006-05-12 08:38:00,1.41742,1.41756,1.41727,1.41741,376000001.0
2006-05-12 08:39:00,1.41745,1.41775,1.41742,1.41744,502500000.0
2006-05-12 08:40:00,1.41758,1.41781,1.41733,1.41733,314700001.0
2006-05-12 08:41:00,1.41763,1.41794,1.4175,1.41777,449600001.0
2006-05-12 08:42:00,1.41768,1.41771,1.41743,1.41745,513800001.0
2006-05-12 08:43:00,1.41744,1.41758,1.41726,1.41729,258200000.0
2006-05-12 08:44:00,1.41728,1.41802,1.41722,1.41792,467200000.0
2006-05-12 08:45:00,1.41809,1.41835,1.41781,1.41794,710800000.0
2006-05-12 08:46:00,1.41807,1.41847,1.41805,1.41813,757000002.0
2006-05-12 08:47:00,1.41803,1.4181,1.41772,1.41796,528200001.0
2006-05-12 08:48:00,1.4181,1.41836,1.41802,1.41826,303400000.0
2006-05-12 08:49:00,1.41821,1.41835,1.41793,1.41797,500800001.0
2006-05-12 08:50:00,1.41801,1.41812,1.41756,1.41791,527900000.0
2006-05-12 08:51:00,1.418,1.41841,1.41783,1.41828,565400000.0
2006-05-12 08:52:00,1.41842,1.41874,1.41824,1.41829,545000000.0
2006-05-12 08:53:00,1.41849,1.41849,1.41782,1.41803,515800000.0
2006-05-12 08:54:00,1.41792,1.41806,1.4176,1.41784,688700001.0
2006-05-12 08:55:00,1.41789,1.41804,1.41769,1.4178,611200000.0
2006-05-12 08:56:00,1.41783,1.41804,1.41765,1.41774,569700002.0
2006-05-12 08:57:00,1.41771,1.41784,1.41745,1.41768,553100001.0
2006-05-12 08:58:00,1.41777,1.41807,1.41768,1.41779,551200001.0
2006-05-12 08:59:00,1.41774,1.4179,1.41766,1.41774,304500000.0
2006-05-12 09:00:00,1.41759,1.41759,1.41711,1.41721,485100001.0
2006-05-12 09:01:00,1.41713,1.41713,1.41671,1.41693,339800000.0
2006-05-12 09:02:00,1.41702,1.41766,1.41702,1.41722,674800000.0
2006-05-12 09:03:00,1.41738,1.41782,1.41733,1.41774,696500002.0
2006-05-12 09:04:00,1.41799,1.41801,1.41758,1.41788,693100001.0
2006-05-12 09:05:00,1.41798,1.41825,1.41795,1.41804,607100001.0
2006-05-12 09:06:00,1.41783,1.41797,1.41755,1.41766,617200004.0
2006-05-12 09:07:00,1.41755,1.41767,1.41735,1.41745,304500001.0
2006-05-12 09:08:00,1.41767,1.41805,1.41767,1.41792,251800000.0
2006-05-12 09:09:00,1.41789,1.4182,1.41788,1.4182,290600001.0
2006-05-12 09:10:00,1.41816,1.41844,1.41797,1.41797,404000000.0
2006-05-12 09:11:00,1.41792,1.41808,1.41743,1.41743,523200000.0
2006-05-12 09:12:00,1.41739,1.41777,1.41735,1.41744,536400000.0
2006-05-12 09:13:00,1.41761,1.41786,1.41752,1.4176,459500000.0
2006-05-12 09:14:00,1.41757,1.41776,1.41746,1.41776,340400001.0
2006-05-12 09:15:00,1.41774,1.41775,1.4175,1.41775,432600002.0
2006-05-12 09:16:00,1.41755,1.41768,1.41747,1.41757,541200000.0
2006-05-12 09:17:00,1.41751,1.41774,1.41748,1.4176,539800001.0
2006-05-12 09:18:00,1.41757,1.41793,1.41757,1.41774,216000000.0
2006-05-12 09:19:00,1.41771,1.41815,1.41764,1.41764,548600001.0
2006-05-12 09:20:00,1.41751,1.41801,1.41733,1.41733,242500000.0
2006-05-12 09:21:00,1.41744,1.41784,1.41741,1.41775,357100000.0
2006-05-12 09:22:00,1.41781,1.41809,1.41765,1.41774,354400000.0
2006-05-12 09:23:00,1.41783,1.41783,1.4175,1.41778,386400001.0
2006-05-12 09:24:00,1.41787,1.41813,1.41774,1.41774,315600000.0
2006-05-12 09:25:00,1.41787,1.41818,1.41764,1.41786,403200001.0
2006-05-12 09:26:00,1.4179,1.4186,1.41789,1.41841,536600000.0
2006-05-12 09:27:00,1.41832,1.41858,1.41823,1.41835,426300001.0
2006-05-12 09:28:00,1.41844,1.41882,1.4184,1.41868,478800002.0
2006-05-12 09:29:00,1.41879,1.41915,1.4187,1.41904,449300000.0
2006-05-12 09:30:00,1.41888,1.41895,1.41845,1.41877,778600002.0
2006-05-12 09:31:00,1.41864,1.41884,1.41835,1.41835,451600003.0
2006-05-12 09:32:00,1.41828,1.41831,1.41752,1.41812,431000002.0
2006-05-12 09:33:00,1.41814,1.41881,1.41791,1.41865,297300000.0
2006-05-12 09:34:00,1.41916,1.41924,1.41883,1.41894,449700001.0
2006-05-12 09:35:00,1.41873,1.41886,1.41829,1.41865,287500002.0
2006-05-12 09:36:00,1.41873,1.41878,1.41838,1.41875,423500002.0
2006-05-12 09:37:00,1.41897,1.41981,1.4188,1.41981,479800001.0
2006-05-12 09:38:00,1.4196,1.4197,1.41914,1.41914,475100002.0
2006-05-12 09:39:00,1.4191,1.41916,1.4186,1.41866,420900000.0
2006-05-12 09:40:00,1.41867,1.41889,1.41865,1.41881,423300001.0
2006-05-12 09:41:00,1.41894,1.41905,1.41886,1.41901,489700003.0
2006-05-12 09:42:00,1.41886,1.41894,1.41856,1.41883,495000003.0
2006-05-12 09:43:00,1.41885,1.4189,1.41859,1.41859,346600003.0
2006-05-12 09:44:00,1.41844,1.41879,1.41844,1.41866,458900000.0
2006-05-12 09:45:00,1.41885,1.41888,1.41865,1.41888,517600001.0
2006-05-12 09:46:00,1.41907,1.41929,1.41904,1.41911,318600002.0
2006-05-12 09:47:00,1.41923,1.41936,1.41916,1.41931,431300001.0
2006-05-12 09:48:00,1.41928,1.41928,1.41886,1.41886,323100002.0
2006-05-12 09:49:00,1.41893,1.4192,1.41878,1.41919,556800000.0
2006-05-12 09:50:00,1.41932,1.41965,1.41929,1.41931,474800000.0
2006-05-12 09:51:00,1.41935,1.41959,1.41925,1.41935,531400000.0
2006-05-12 09:52:00,1.41914,1.4193,1.41898,1.4191,498300001.0
2006-05-12 09:53:00,1.41924,1.42001,1.41924,1.41998,351000000.0
2006-05-12 09:54:00,1.41987,1.41994,1.41931,1.41955,553200000.0
2006-05-12 09:55:00,1.41946,1.41956,1.41904,1.4194,557500001.0
2006-05-12 09:56:00,1.41936,1.41955,1.4192,1.41955,346800000.0
2006-05-12 09:57:00,1.41973,1.42016,1.41973,1.41979,590300001.0
2006-05-12 09:58:00,1.41991,1.42016,1.41968,1.4197,739100001.0
2006-05-12 09:59:00,1.41969,1.41999,1.41943,1.41999,593100001.0
2006-05-12 10:00:00,1.41992,1.42019,1.41984,1.41997,260400000.0
2006-05-12 10:01:00,1.42014,1.42026,1.41981,1.4201,677800002.0
2006-05-12 10:02:00,1.42024,1.4204,1.41993,1.42031,615900002.0
2006-05-12 10:03:00,1.42042,1.42061,1.42,1.42026,416000001.0
2006-05-12 10:04:00,1.41992,1.41996,1.41935,1.41948,418200000.0
2006-05-12 10:05:00,1.41909,1.41966,1.41909,1.41966,419300002.0
2006-05-12 10:06:00,1.41978,1.41998,1.41964,1.41985,589800004.0
2006-05-12 10:07:00,1.41966,1.41982,1.41925,1.41965,547200000.0
2006-05-12 10:08:00,1.41948,1.41961,1.41923,1.4193,514900000.0
2006-05-12 10:09:00,1.41961,1.4197,1.4193,1.41963,517300000.0
2006-05-12 10:10:00,1.41959,1.41959,1.41914,1.41926,348500000.0
2006-05-12 10:11:00,1.41928,1.41932,1.4191,1.41932,425800002.0
2006-05-12 10:12:00,1.41922,1.41929,1.419,1.41906,476800000.0
2006-05-12 10:13:00,1.41913,1.41927,1.41903,1.41917,485400000.0
2006-05-12 10:14:00,1.41927,1.41962,1.41923,1.41962,641700001.0
2006-05-12 10:15:00,1.41972,1.41992,1.41952,1.41956,414400000.0
2006-05-12 10:16:00,1.41957,1.41981,1.4195,1.41956,386500000.0
2006-05-12 10:17:00,1.41945,1.41959,1.4192,1.41922,336400002.0
2006-05-12 10:18:00,1.41923,1.41939,1.4192,1.41925,467100003.0
2006-05-12 10:19:00,1.41926,1.41926,1.41884,1.41908,335200001.0
2006-05-12 10:20:00,1.41925,1.4196,1.41921,1.4195,507800000.0
2006-05-12 10:21:00,1.41942,1.41974,1.41937,1.4196,356300001.0
2006-05-12 10:22:00,1.41957,1.41997,1.41934,1.41951,337300001.0
2006-05-12 10:23:00,1.4195,1.42075,1.4195,1.42068,445300000.0
2006-05-12 10:24:00,1.42085,1.42085,1.42015,1.42024,438700000.0
2006-05-12 10:25:00,1.42038,1.42042,1.42016,1.42033,395700001.0
2006-05-12 10:26:00,1.42033,1.42058,1.42017,1.42046,510300001.0
2006-05-12 10:27:00,1.42051,1.42058,1.42033,1.42047,488900001.0
2006-05-12 10:28:00,1.4207,1.42094,1.42066,1.42094,630300003.0
2006-05-12 10:29:00,1.4214,1.4218,1.42136,1.42159,541600000.0
2006-05-12 10:30:00,1.42168,1.42185,1.42149,1.42167,749200004.0
2006-05-12 10:31:00,1.42133,1.42152,1.42099,1.42104,548500001.0
2006-05-12 10:32:00,1.42095,1.42146,1.42091,1.42096,533300002.0
2006-05-12 10:33:00,1.42117,1.42149,1.42107,1.42125,436900001.0
2006-05-12 10:34:00,1.42118,1.42122,1.42093,1.42119,417700002.0
2006-05-12 10:35:00,1.42125,1.42151,1.42115,1.42115,407800000.0
2006-05-12 10:36:00,1.42108,1.42142,1.421,1.42112,525200000.0
2006-05-12 10:37:00,1.42092,1.42101,1.4207,1.42101,573900003.0
2006-05-12 10:38:00,1.42111,1.42168,1.42111,1.42158,453700001.0
2006-05-12 10:39:00,1.42165,1.4217,1.42137,1.42161,475400000.0
2006-05-12 10:40:00,1.42153,1.42165,1.42134,1.42141,342300001.0
2006-05-12 10:41:00,1.42148,1.42164,1.42129,1.42139,722300001.0
2006-05-12 10:42:00,1.42127,1.42148,1.42113,1.42138,396000002.0
2006-05-12 10:43:00,1.42151,1.42185,1.42144,1.42154,420700001.0
2006-05-12 10:44:00,1.42162,1.42179,1.42109,1.42109,541700002.0
2006-05-12 10:45:00,1.42097,1.4212,1.42084,1.42104,554900003.0
2006-05-12 10:46:00,1.4209,1.42096,1.42065,1.42089,289200000.0
2006-05-12 10:47:00,1.42092,1.42111,1.4208,1.42094,361500001.0
2006-05-12 10:48:00,1.421,1.42126,1.42095,1.42108,501500000.0
2006-05-12 10:49:00,1.42108,1.42134,1.42101,1.42107,355700000.0
2006-05-12 10:50:00,1.42105,1.42132,1.42091,1.42099,501400000.0
2006-05-12 10:51:00,1.42068,1.4212,1.42068,1.42118,486800002.0
2006-05-12 10:52:00,1.42126,1.42146,1.4212,1.42132,332200000.0
2006-05-12 10:53:00,1.42119,1.42138,1.42111,1.42111,382800001.0
2006-05-12 10:54:00,1.42114,1.42125,1.421,1.42113,458500000.0
2006-05-12 10:55:00,1.42105,1.42105,1.42075,1.42082,471500000.0
2006-05-12 10:56:00,1.42085,1.42096,1.42064,1.42096,421600000.0
2006-05-12 10:57:00,1.42114,1.42114,1.42075,1.42085,344800001.0
2006-05-12 10:58:00,1.42087,1.42113,1.42078,1.42088,480600002.0
2006-05-12 10:59:00,1.42087,1.4213,1.42085,1.42098,791900001.0
2006-05-12 11:00:00,1.42113,1.42136,1.42086,1.42122,480400001.0
2006-05-12 11:01:00,1.42116,1.42157,1.42109,1.42122,495100000.0
2006-05-12 11:02:00,1.42111,1.42126,1.42096,1.42099,565900002.0
2006-05-12 11:03:00,1.42089,1.42106,1.42078,1.42095,248500000.0
2006-05-12 11:04:00,1.42113,1.42128,1.42089,1.42128,542900000.0
2006-05-12 11:05:00,1.42124,1.42124,1.42078,1.42085,447100000.0
2006-05-12 11:06:00,1.42083,1.42099,1.42067,1.4207,634900001.0
2006-05-12 11:07:00,1.42064,1.42081,1.42019,1.42022,304400000.0
2006-05-12 11:08:00,1.4202,1.42023,1.41973,1.42,345200000.0
2006-05-12 11:09:00,1.41997,1.42019,1.41967,1.41976,417700000.0
2006-05-12 11:10:00,1.4199,1.42004,1.41965,1.41981,450700001.0
2006-05-12 11:11:00,1.41965,1.41999,1.41958,1.4198,530600000.0
2006-05-12 11:12:00,1.41983,1.42012,1.41983,1.42008,518600002.0
2006-05-12 11:13:00,1.42012,1.42023,1.41995,1.42022,384100001.0
2006-05-12 11:14:00,1.42019,1.42061,1.42015,1.42032,512900002.0
2006-05-12 11:15:00,1.42033,1.42059,1.42014,1.42019,549600000.0
2006-05-12 11:16:00,1.42023,1.42044,1.42012,1.42038,475700000.0
2006-05-12 11:17:00,1.42023,1.42023,1.41979,1.41987,448200001.0
2006-05-12 11:18:00,1.41994,1.42038,1.41994,1.42035,393100000.0
2006-05-12 11:19:00,1.42031,1.42045,1.42,1.42006,397000000.0
2006-05-12 11:20:00,1.42011,1.42042,1.42001,1.42003,639100004.0
2006-05-12 11:21:00,1.42024,1.42042,1.42006,1.4204,526300000.0
2006-05-12 11:22:00,1.42017,1.42043,1.4201,1.42038,634300001.0
2006-05-12 11:23:00,1.42033,1.42069,1.42028,1.42055,486900000.0
2006-05-12 11:24:00,1.4207,1.42115,1.4207,1.42103,372300001.0
2006-05-12 11:25:00,1.42123,1.42145,1.42118,1.42145,441500001.0
2006-05-12 11:26:00,1.42148,1.42154,1.42116,1.42124,627900004.0
2006-05-12 11:27:00,1.42125,1.42165,1.42113,1.42158,591800001.0
2006-05-12 11:28:00,1.42176,1.42186,1.42142,1.4216,363000000.0
2006-05-12 11:29:00,1.42174,1.42201,1.42156,1.42199,444400001.0
2006-05-12 11:30:00,1.42206,1.42229,1.42188,1.42229,436400001.0
2006-05-12 11:31:00,1.42185,1.42253,1.42185,1.42212,532300001.0
2006-05-12 11:32:00,1.42215,1.4223,1.42203,1.42219,419200002.0
2006-05-12 11:33:00,1.42214,1.42232,1.42206,1.42208,484700000.0
2006-05-12 11:34:00,1.42259,1.42372,1.42259,1.42329,611600000.0
2006-05-12 11:35:00,1.42347,1.4236,1.42296,1.42331,579200000.0
2006-05-12 11:36:00,1.42335,1.42407,1.42335,1.42403,549100003.0
2006-05-12 11:37:00,1.42407,1.42484,1.42407,1.42428,552400002.0
2006-05-12 11:38:00,1.42426,1.4256,1.42426,1.42512,557000002.0
2006-05-12 11:39:00,1.42562,1.42592,1.4252,1.42537,714400003.0
2006-05-12 11:40:00,1.42548,1.42637,1.42548,1.42637,620700000.0
2006-05-12 11:41:00,1.42654,1.42744,1.42568,1.4259,778100003.0
2006-05-12 11:42:00,1.42578,1.42598,1.42531,1.42544,545000001.0
2006-05-12 11:43:00,1.42526,1.42546,1.42517,1.42519,541100002.0
2006-05-12 11:44:00,1.42514,1.42552,1.42513,1.42534,671000000.0
2006-05-12 11:45:00,1.4256,1.42572,1.42526,1.42526,500700001.0
2006-05-12 11:46:00,1.42469,1.42469,1.42411,1.42437,499200000.0
2006-05-12 11:47:00,1.42401,1.42401,1.42278,1.42323,455200001.0
2006-05-12 11:48:00,1.42311,1.42341,1.4231,1.42313,544500000.0
2006-05-12 11:49:00,1.4232,1.42339,1.42304,1.42312,495800002.0
2006-05-12 11:50:00,1.42278,1.42286,1.42228,1.42259,407300000.0
2006-05-12 11:51:00,1.42263,1.42273,1.42232,1.42232,176700000.0
2006-05-12 11:52:00,1.42223,1.42245,1.42215,1.42227,289900000.0
2006-05-12 11:53:00,1.42228,1.42279,1.42228,1.42251,194400001.0
2006-05-12 11:54:00,1.42247,1.42258,1.42223,1.42243,395800000.0
2006-05-12 11:55:00,1.42256,1.42285,1.42241,1.42241,479600003.0
2006-05-12 11:56:00,1.42243,1.42271,1.4224,1.42263,480300000.0
2006-05-12 11:57:00,1.42266,1.42285,1.42231,1.42273,505700000.0
2006-05-12 11:58:00,1.4229,1.42296,1.42262,1.4227,462300002.0
2006-05-12 11:59:00,1.42284,1.42315,1.42264,1.42299,419300000.0
2006-05-12 12:00:00,1.42304,1.42316,1.42262,1.42307,586100001.0
2006-05-12 12:01:00,1.42336,1.42389,1.42336,1.42378,475100001.0
2006-05-12 12:02:00,1.42377,1.42379,1.42339,1.42339,401400003.0
2006-05-12 12:03:00,1.42329,1.42353,1.42299,1.42353,367900000.0
2006-05-12 12:04:00,1.42356,1.42373,1.42341,1.42359,366100001.0
2006-05-12 12:05:00,1.42363,1.42376,1.42343,1.42343,332200001.0
2006-05-12 12:06:00,1.42349,1.42418,1.42349,1.42401,344000000.0
2006-05-12 12:07:00,1.42405,1.42427,1.42362,1.42381,387800001.0
2006-05-12 12:08:00,1.42381,1.42385,1.42325,1.42344,448200000.0
2006-05-12 12:09:00,1.42382,1.42393,1.42368,1.42378,412700001.0
2006-05-12 12:10:00,1.42355,1.42355,1.42317,1.42317,362000000.0
2006-05-12 12:11:00,1.42302,1.42357,1.42295,1.4234,225400000.0
2006-05-12 12:12:00,1.42336,1.42366,1.42287,1.42296,235800002.0
2006-05-12 12:13:00,1.42276,1.42306,1.42258,1.42274,459300000.0
2006-05-12 12:14:00,1.42268,1.42282,1.42246,1.42248,570400000.0
2006-05-12 12:15:00,1.42238,1.42269,1.42238,1.4226,352400003.0
2006-05-12 12:16:00,1.42245,1.42253,1.42225,1.42248,480100002.0
2006-05-12 12:17:00,1.42231,1.42277,1.42231,1.42267,208200000.0
2006-05-12 12:18:00,1.42273,1.42305,1.42262,1.42305,292300000.0
2006-05-12 12:19:00,1.42319,1.42348,1.42317,1.42342,460900002.0
2006-05-12 12:20:00,1.42329,1.4235,1.42311,1.42318,429400000.0
2006-05-12 12:21:00,1.42322,1.42353,1.42319,1.42329,401500002.0
2006-05-12 12:22:00,1.42336,1.42336,1.42298,1.42298,292900000.0
2006-05-12 12:23:00,1.42295,1.42345,1.42295,1.42345,384400000.0
2006-05-12 12:24:00,1.42303,1.42316,1.42254,1.42254,616400002.0
2006-05-12 12:25:00,1.42241,1.42272,1.42232,1.42252,458800000.0
2006-05-12 12:26:00,1.42259,1.4229,1.42254,1.4229,464300000.0
2006-05-12 12:27:00,1.42286,1.42295,1.42266,1.4227,512600001.0
2006-05-12 12:28:00,1.42258,1.42277,1.42149,1.42149,521700001.0
2006-05-12 12:29:00,1.42141,1.42154,1.42131,1.42144,721700001.0
2006-05-12 12:30:00,1.42168,1.42201,1.42162,1.4218,527400001.0
2006-05-12 12:31:00,1.42184,1.42194,1.42149,1.4215,674900005.0
2006-05-12 12:32:00,1.42145,1.42153,1.42098,1.42101,568000001.0
2006-05-12 12:33:00,1.42092,1.42092,1.42052,1.42052,68800000.0
2006-05-12 12:34:00,1.4202,1.42049,1.41983,1.41986,590900000.0
2006-05-12 12:35:00,1.42,1.42009,1.41968,1.41998,615500003.0
2006-05-12 12:36:00,1.41993,1.42064,1.41978,1.42064,363800001.0
2006-05-12 12:37:00,1.42089,1.42124,1.42089,1.42105,573900001.0
2006-05-12 12:38:00,1.42107,1.42136,1.42106,1.42125,715200002.0
2006-05-12 12:39:00,1.42128,1.42147,1.42109,1.42142,409000001.0
2006-05-12 12:40:00,1.42172,1.42183,1.42159,1.42167,601800000.0
2006-05-12 12:41:00,1.42169,1.42173,1.42154,1.42154,254100000.0
2006-05-12 12:42:00,1.42151,1.42174,1.42149,1.42163,352600001.0
2006-05-12 12:43:00,1.42152,1.42254,1.42152,1.42227,477300001.0
2006-05-12 12:44:00,1.42239,1.42291,1.42229,1.42291,412600000.0
2006-05-12 12:45:00,1.4231,1.42339,1.42295,1.4231,441400001.0
2006-05-12 12:46:00,1.42286,1.4232,1.42282,1.4229,436500001.0
2006-05-12 12:47:00,1.42267,1.42271,1.42226,1.42239,352400000.0
2006-05-12 12:48:00,1.42238,1.42257,1.42224,1.42231,457400003.0
2006-05-12 12:49:00,1.42252,1.42278,1.4225,1.42269,512100002.0
2006-05-12 12:50:00,1.42272,1.42276,1.42226,1.42226,474500002.0
2006-05-12 12:51:00,1.42221,1.42247,1.42201,1.42201,410000000.0
2006-05-12 12:52:00,1.4221,1.42223,1.42194,1.42203,378200002.0
2006-05-12 12:53:00,1.42211,1.42235,1.4221,1.42232,291600000.0
2006-05-12 12:54:00,1.42231,1.42265,1.42231,1.42256,394900000.0
2006-05-12 12:55:00,1.42272,1.42295,1.42265,1.42291,404900001.0
2006-05-12 12:56:00,1.42315,1.42336,1.42305,1.42316,396200002.0
2006-05-12 12:57:00,1.42322,1.42337,1.42299,1.42322,495400002.0
2006-05-12 12:58:00,1.42323,1.42333,1.42284,1.42304,323500001.0
2006-05-12 12:59:00,1.42294,1.4232,1.42255,1.42255,650300002.0
2006-05-12 13:00:00,1.4224,1.4226,1.42234,1.4226,207000000.0
2006-05-12 13:01:00,1.42247,1.42253,1.4222,1.42229,366400000.0
2006-05-12 13:02:00,1.4222,1.42245,1.42212,1.42245,334200000.0
2006-05-12 13:03:00,1.42255,1.42285,1.42254,1.42273,440600000.0
2006-05-12 13:04:00,1.42283,1.42318,1.42255,1.42294,258700000.0
2006-05-12 13:05:00,1.423,1.42319,1.42281,1.42307,148500000.0
2006-05-12 13:06:00,1.42323,1.42375,1.42323,1.42372,429800000.0
2006-05-12 13:07:00,1.42363,1.42404,1.42363,1.42402,304400002.0
2006-05-12 13:08:00,1.42402,1.42402,1.42369,1.42385,154500000.0
2006-05-12 13:09:00,1.42382,1.42397,1.42331,1.42331,289500001.0
2006-05-12 13:10:00,1.42343,1.42347,1.42331,1.42342,148000000.0
2006-05-12 13:11:00,1.42353,1.42384,1.4235,1.42378,412200000.0
2006-05-12 13:12:00,1.42385,1.42385,1.42357,1.42366,332400001.0
2006-05-12 13:13:00,1.42363,1.42376,1.42353,1.42355,334500000.0
2006-05-12 13:14:00,1.42338,1.42346,1.42333,1.42338,343400002.0
2006-05-12 13:15:00,1.42352,1.42374,1.42339,1.42374,441300000.0
2006-05-12 13:16:00,1.42374,1.42399,1.42369,1.42379,101300000.0
2006-05-12 13:17:00,1.42386,1.42386,1.4237,1.42375,113400000.0
2006-05-12 13:18:00,1.4238,1.42454,1.4238,1.42403,324300003.0
2006-05-12 13:19:00,1.42377,1.424,1.4236,1.42378,298600001.0
2006-05-12 13:20:00,1.42369,1.42383,1.4234,1.42372,199900000.0
2006-05-12 13:21:00,1.42374,1.42379,1.42364,1.42364,173900000.0
2006-05-12 13:22:00,1.42356,1.42358,1.42329,1.42358,247300001.0
2006-05-12 13:23:00,1.4234,1.42369,1.42338,1.42366,253900000.0
2006-05-12 13:24:00,1.42361,1.42361,1.42341,1.42341,209600000.0
2006-05-12 13:25:00,1.42324,1.42325,1.42304,1.42307,147900000.0
2006-05-12 13:26:00,1.42295,1.42295,1.42258,1.42276,194700000.0
2006-05-12 13:27:00,1.42259,1.4227,1.4223,1.4223,288000000.0
2006-05-12 13:28:00,1.42227,1.42249,1.42216,1.42217,441700001.0
2006-05-12 13:29:00,1.4221,1.42213,1.4217,1.4217,614500001.0
2006-05-12 13:30:00,1.4215,1.42153,1.42115,1.42116,544700000.0
2006-05-12 13:31:00,1.42098,1.42122,1.4209,1.42106,537000002.0
2006-05-12 13:32:00,1.42119,1.42145,1.42119,1.42145,208300000.0
2006-05-12 13:33:00,1.4214,1.42149,1.42121,1.42124,405100001.0
2006-05-12 13:34:00,1.42139,1.42148,1.42125,1.42136,336100003.0
2006-05-12 13:35:00,1.42148,1.42164,1.42133,1.42148,410400002.0
2006-05-12 13:36:00,1.42156,1.42193,1.42152,1.42172,451900003.0
2006-05-12 13:37:00,1.42156,1.42188,1.4215,1.42176,454300000.0
2006-05-12 13:38:00,1.42166,1.42182,1.42153,1.42165,446500000.0
2006-05-12 13:39:00,1.42172,1.42187,1.42167,1.42172,270400000.0
2006-05-12 13:40:00,1.42156,1.42188,1.42143,1.42159,383900000.0
2006-05-12 13:41:00,1.42182,1.42186,1.4216,1.42178,220800000.0
2006-05-12 13:42:00,1.42185,1.42203,1.42165,1.4219,179000002.0
2006-05-12 13:43:00,1.42177,1.42198,1.42177,1.42198,97000000.0
2006-05-12 13:44:00,1.42197,1.42201,1.42177,1.42191,282100001.0
2006-05-12 13:45:00,1.42199,1.42207,1.42171,1.42178,537100000.0
2006-05-12 13:46:00,1.42184,1.42202,1.42166,1.42193,433600001.0
2006-05-12 13:47:00,1.42197,1.42234,1.42174,1.42198,535800000.0
2006-05-12 13:48:00,1.42203,1.42232,1.42185,1.42218,229100000.0
2006-05-12 13:49:00,1.42249,1.4228,1.42249,1.42274,240100000.0
2006-05-12 13:50:00,1.42273,1.42273,1.422,1.42218,318000000.0
2006-05-12 13:51:00,1.422,1.422,1.42138,1.42138,306500002.0
2006-05-12 13:52:00,1.42115,1.42166,1.42115,1.42166,401000000.0
2006-05-12 13:53:00,1.4216,1.42184,1.42157,1.42179,538900002.0
2006-05-12 13:54:00,1.42167,1.42187,1.42135,1.42159,376600001.0
2006-05-12 13:55:00,1.42148,1.42158,1.42133,1.42135,359300000.0
2006-05-12 13:56:00,1.4212,1.42126,1.42074,1.42075,465300000.0
2006-05-12 13:57:00,1.42028,1.42092,1.42001,1.42074,358900000.0
2006-05-12 13:58:00,1.42078,1.42105,1.42071,1.42077,222500001.0
2006-05-12 13:59:00,1.42056,1.42096,1.42056,1.42079,417000001.0
2006-05-12 14:00:00,1.4203,1.42049,1.42018,1.42044,351500001.0
2006-05-12 14:01:00,1.42061,1.4209,1.42061,1.42071,351800001.0
2006-05-12 14:02:00,1.42089,1.42119,1.42088,1.42091,321500002.0
2006-05-12 14:03:00,1.42072,1.4211,1.4207,1.42107,497100003.0
2006-05-12 14:04:00,1.42119,1.42188,1.42119,1.42177,370100000.0
2006-05-12 14:05:00,1.42187,1.42199,1.42148,1.42154,360000000.0
2006-05-12 14:06:00,1.42143,1.42148,1.42075,1.42101,380900000.0
2006-05-12 14:07:00,1.4211,1.42115,1.42052,1.42052,363100002.0
2006-05-12 14:08:00,1.42051,1.42077,1.42038,1.42049,320700000.0
2006-05-12 14:09:00,1.42059,1.42091,1.42038,1.42038,168000000.0
2006-05-12 14:10:00,1.42045,1.42069,1.42037,1.4206,270400000.0
2006-05-12 14:11:00,1.42055,1.42055,1.41983,1.42024,120000000.0
2006-05-12 14:12:00,1.4202,1.4206,1.41992,1.42056,261100001.0
2006-05-12 14:13:00,1.42057,1.42086,1.42057,1.42073,162300000.0
2006-05-12 14:14:00,1.4209,1.42104,1.42046,1.4206,250700002.0
2006-05-12 14:15:00,1.42074,1.421,1.42052,1.421,388400000.0
2006-05-12 14:16:00,1.42091,1.42116,1.42084,1.42109,152200000.0
2006-05-12 14:17:00,1.42108,1.42108,1.42033,1.4206,608100001.0
2006-05-12 14:18:00,1.42051,1.42081,1.42028,1.42081,338200000.0
2006-05-12 14:19:00,1.42074,1.42074,1.42028,1.42046,452500001.0
2006-05-12 14:20:00,1.42032,1.42085,1.42011,1.42082,251800001.0
2006-05-12 14:21:00,1.42104,1.42143,1.42085,1.42126,384300000.0
2006-05-12 14:22:00,1.42153,1.4219,1.4214,1.42175,560800001.0
2006-05-12 14:23:00,1.42209,1.42223,1.4219,1.42206,173600001.0
2006-05-12 14:24:00,1.42202,1.42257,1.422,1.42209,439300002.0
2006-05-12 14:25:00,1.42197,1.42224,1.42146,1.42195,602800002.0
2006-05-12 14:26:00,1.42206,1.42257,1.42194,1.42218,660500001.0
2006-05-12 14:27:00,1.42243,1.42291,1.42243,1.42253,413600000.0
2006-05-12 14:28:00,1.42231,1.42267,1.42225,1.42255,51000000.0
2006-05-12 14:29:00,1.42058,1.42254,1.4179,1.42254,37200000.0
2006-05-12 14:30:00,1.41569,1.42168,1.41569,1.42129,40700000.0
2006-05-12 14:31:00,1.42074,1.42403,1.42074,1.4238,31600000.0
2006-05-12 14:32:00,1.42348,1.42462,1.42327,1.42389,30600000.0
2006-05-12 14:33:00,1.42319,1.42319,1.42171,1.4223,32600000.0
2006-05-12 14:34:00,1.42277,1.42277,1.42189,1.42208,46200000.0
2006-05-12 14:35:00,1.42228,1.42228,1.42131,1.42131,18200000.0
2006-05-12 14:36:00,1.42145,1.42153,1.42066,1.42103,42400000.0
2006-05-12 14:37:00,1.42134,1.42181,1.42096,1.42173,44200000.0
2006-05-12 14:38:00,1.4218,1.4218,1.42077,1.4213,25800000.0
2006-05-12 14:39:00,1.42129,1.42236,1.42096,1.42236,29400000.0
2006-05-12 14:40:00,1.42291,1.42329,1.42274,1.42285,34200000.0
2006-05-12 14:41:00,1.42286,1.42351,1.42269,1.42351,39600000.0
2006-05-12 14:42:00,1.42357,1.42426,1.42264,1.42264,35400000.0
2006-05-12 14:43:00,1.42304,1.42332,1.42277,1.42294,73400000.0
2006-05-12 14:44:00,1.42281,1.42421,1.42281,1.42421,65400000.0
2006-05-12 14:45:00,1.42434,1.42528,1.42414,1.4244,47400000.0
2006-05-12 14:46:00,1.42468,1.42543,1.42384,1.42384,36400000.0
2006-05-12 14:47:00,1.42378,1.42392,1.42273,1.42294,40200000.0
2006-05-12 14:48:00,1.42276,1.42304,1.42259,1.42281,32800000.0
2006-05-12 14:49:00,1.42241,1.42314,1.42241,1.42272,42400000.0
2006-05-12 14:50:00,1.42259,1.42276,1.42047,1.42047,38500000.0
2006-05-12 14:51:00,1.4205,1.4219,1.4205,1.42154,35100000.0
2006-05-12 14:52:00,1.42122,1.42211,1.42108,1.42172,33600000.0
2006-05-12 14:53:00,1.42171,1.42251,1.42171,1.42208,25800000.0
2006-05-12 14:54:00,1.42244,1.42244,1.42179,1.42219,37800000.0
2006-05-12 14:55:00,1.42269,1.42281,1.42205,1.42237,58000000.0
2006-05-12 14:56:00,1.42228,1.42237,1.42173,1.42173,34400000.0
2006-05-12 14:57:00,1.42176,1.4219,1.42139,1.42174,37400000.0
2006-05-12 14:58:00,1.42195,1.42238,1.42174,1.42211,47200000.0
2006-05-12 14:59:00,1.4221,1.42256,1.42194,1.42214,85900000.0
2006-05-12 15:00:00,1.42229,1.42256,1.42185,1.42216,56600000.0
2006-05-12 15:01:00,1.42254,1.42318,1.42229,1.42294,24800000.0
2006-05-12 15:02:00,1.42271,1.42331,1.42207,1.42331,50200000.0
2006-05-12 15:03:00,1.42294,1.42294,1.42144,1.42156,37400000.0
2006-05-12 15:04:00,1.42132,1.42165,1.42117,1.42139,47000000.0
2006-05-12 15:05:00,1.42158,1.42202,1.42128,1.42171,24200000.0
2006-05-12 15:06:00,1.42192,1.42198,1.42154,1.42173,47200000.0
2006-05-12 15:07:00,1.42171,1.42196,1.42129,1.42141,43200000.0
2006-05-12 15:08:00,1.42116,1.42139,1.42058,1.42122,49600000.0
2006-05-12 15:09:00,1.42133,1.42145,1.42054,1.42081,32800000.0
2006-05-12 15:10:00,1.4204,1.42053,1.4198,1.4198,38300000.0
2006-05-12 15:11:00,1.4197,1.42025,1.41962,1.41988,39200001.0
2006-05-12 15:12:00,1.41945,1.41981,1.41941,1.41956,32600000.0
2006-05-12 15:13:00,1.41926,1.41933,1.41896,1.41917,29600000.0
2006-05-12 15:14:00,1.41868,1.41932,1.41865,1.41865,27200000.0
2006-05-12 15:15:00,1.41883,1.41906,1.4182,1.4188,54200000.0
2006-05-12 15:16:00,1.41865,1.41924,1.4185,1.41924,35300000.0
2006-05-12 15:17:00,1.41931,1.41978,1.41931,1.41961,44800000.0
2006-05-12 15:18:00,1.41936,1.41952,1.41889,1.41921,36400000.0
2006-05-12 15:19:00,1.41939,1.41954,1.41915,1.41952,30800000.0
2006-05-12 15:20:00,1.41982,1.42034,1.41982,1.4203,21200000.0
2006-05-12 15:21:00,1.42006,1.4202,1.41978,1.42005,31800000.0
2006-05-12 15:22:00,1.41965,1.42004,1.41961,1.41993,34000000.0
2006-05-12 15:23:00,1.42021,1.42038,1.41987,1.42001,25400000.0
2006-05-12 15:24:00,1.41998,1.42017,1.4197,1.42015,33000000.0
2006-05-12 15:25:00,1.41997,1.42043,1.41975,1.42013,43900000.0
2006-05-12 15:26:00,1.42019,1.42032,1.42011,1.42032,41400000.0
2006-05-12 15:27:00,1.4205,1.42072,1.42023,1.42028,32800000.0
2006-05-12 15:28:00,1.42023,1.42054,1.42018,1.42054,29200000.0
2006-05-12 15:29:00,1.42051,1.42096,1.42051,1.4207,53100000.0
2006-05-12 15:30:00,1.42071,1.42108,1.42039,1.42102,26800000.0
2006-05-12 15:31:00,1.42072,1.42079,1.42047,1.4205,38700000.0
2006-05-12 15:32:00,1.42034,1.42085,1.42034,1.42085,48600000.0
2006-05-12 15:33:00,1.4208,1.4208,1.42007,1.42024,41200000.0
2006-05-12 15:34:00,1.42016,1.42094,1.42016,1.4207,36600000.0
2006-05-12 15:35:00,1.42065,1.42068,1.42024,1.42024,22000000.0
2006-05-12 15:36:00,1.42056,1.42081,1.42048,1.42048,52000000.0
2006-05-12 15:37:00,1.42045,1.42059,1.42019,1.42027,75000002.0
2006-05-12 15:38:00,1.42009,1.42095,1.42003,1.42095,42400000.0
2006-05-12 15:39:00,1.42126,1.4213,1.42107,1.42107,14600000.0
2006-05-12 15:40:00,1.42196,1.42208,1.42184,1.42184,42200000.0
2006-05-12 15:41:00,1.42195,1.42195,1.42151,1.42173,32600000.0
2006-05-12 15:42:00,1.42171,1.42176,1.4211,1.42131,33000000.0
2006-05-12 15:43:00,1.42116,1.42134,1.42094,1.42134,60000000.0
2006-05-12 15:44:00,1.42139,1.4216,1.42119,1.42139,30800000.0
2006-05-12 15:45:00,1.42122,1.42189,1.42122,1.42176,48600000.0
2006-05-12 15:46:00,1.42196,1.42204,1.42113,1.42113,34200000.0
2006-05-12 15:47:00,1.42116,1.42134,1.42046,1.4208,49900000.0
2006-05-12 15:48:00,1.42075,1.42105,1.42058,1.42105,30600000.0
2006-05-12 15:49:00,1.42121,1.42144,1.42066,1.42074,69800000.0
2006-05-12 15:50:00,1.42078,1.42084,1.42069,1.42081,34400000.0
2006-05-12 15:51:00,1.42102,1.42129,1.42089,1.4211,33200000.0
2006-05-12 15:52:00,1.42135,1.42143,1.42117,1.42141,61400000.0
2006-05-12 15:53:00,1.42196,1.42272,1.42136,1.42206,50900000.0
2006-05-12 15:54:00,1.42222,1.42295,1.42209,1.42241,34400000.0
2006-05-12 15:55:00,1.42219,1.42261,1.42198,1.42231,43400000.0
2006-05-12 15:56:00,1.42235,1.42253,1.42178,1.42212,37200000.0
2006-05-12 15:57:00,1.42223,1.42247,1.42147,1.42147,31800000.0
2006-05-12 15:58:00,1.42137,1.42199,1.42095,1.42199,25400000.0
2006-05-12 15:59:00,1.4222,1.4222,1.42123,1.42153,35200000.0
2006-05-12 16:00:00,1.42182,1.4229,1.42144,1.4227,36800000.0
2006-05-12 16:01:00,1.42287,1.42374,1.42285,1.42374,46400000.0
2006-05-12 16:02:00,1.42375,1.42418,1.42333,1.42418,31000000.0
2006-05-12 16:03:00,1.42408,1.42459,1.42408,1.42428,35400000.0
2006-05-12 16:04:00,1.42399,1.42469,1.4238,1.42422,27500000.0
2006-05-12 16:05:00,1.4241,1.42472,1.4241,1.42469,30600000.0
2006-05-12 16:06:00,1.42458,1.42505,1.4245,1.42489,46400000.0
2006-05-12 16:07:00,1.42503,1.42521,1.4245,1.42453,54600000.0
2006-05-12 16:08:00,1.42476,1.42485,1.42409,1.42414,32600000.0
2006-05-12 16:09:00,1.42405,1.42408,1.42344,1.42351,39000000.0
2006-05-12 16:10:00,1.42349,1.42356,1.42286,1.42318,27200000.0
2006-05-12 16:11:00,1.423,1.42353,1.423,1.42324,39800001.0
2006-05-12 16:12:00,1.42334,1.42356,1.42326,1.42341,55600000.0
2006-05-12 16:13:00,1.42324,1.42431,1.42315,1.42431,33000000.0
2006-05-12 16:14:00,1.4241,1.42431,1.42363,1.42405,74500000.0
2006-05-12 16:15:00,1.42383,1.42394,1.42249,1.4227,37400000.0
2006-05-12 16:16:00,1.42287,1.42328,1.42263,1.42328,28800000.0
2006-05-12 16:17:00,1.4234,1.42356,1.42315,1.42329,34400000.0
2006-05-12 16:18:00,1.42346,1.4235,1.42293,1.42293,23600000.0
2006-05-12 16:19:00,1.42299,1.42369,1.42279,1.42355,26600000.0
2006-05-12 16:20:00,1.42342,1.4239,1.42342,1.42362,38600000.0
2006-05-12 16:21:00,1.42371,1.42412,1.42368,1.42383,52700000.0
2006-05-12 16:22:00,1.42387,1.42401,1.42336,1.42336,33600000.0
2006-05-12 16:23:00,1.42322,1.42336,1.42295,1.42325,40700000.0
2006-05-12 16:24:00,1.42332,1.42338,1.42291,1.42303,25600000.0
2006-05-12 16:25:00,1.42312,1.42312,1.42224,1.42284,33000000.0
2006-05-12 16:26:00,1.42308,1.42312,1.42287,1.42289,42000000.0
2006-05-12 16:27:00,1.42284,1.42307,1.42254,1.4227,37800000.0
2006-05-12 16:28:00,1.42299,1.42329,1.42293,1.4231,49000000.0
2006-05-12 16:29:00,1.42331,1.42339,1.42294,1.42302,35400000.0
2006-05-12 16:30:00,1.42294,1.42339,1.42283,1.42318,59300001.0
2006-05-12 16:31:00,1.42309,1.42381,1.42297,1.42347,52400000.0
2006-05-12 16:32:00,1.42384,1.42388,1.42333,1.4238,37200000.0
2006-05-12 16:33:00,1.4241,1.42489,1.4241,1.42484,66300001.0
2006-05-12 16:34:00,1.42479,1.42479,1.42393,1.42431,84300000.0
2006-05-12 16:35:00,1.42424,1.42467,1.42404,1.42446,41000000.0
2006-05-12 16:36:00,1.42426,1.42464,1.42275,1.423,33000000.0
2006-05-12 16:37:00,1.42346,1.42358,1.42276,1.42318,42400000.0
2006-05-12 16:38:00,1.42308,1.42382,1.42308,1.42381,53600000.0
2006-05-12 16:39:00,1.42404,1.42404,1.42371,1.4239,29200000.0
2006-05-12 16:40:00,1.42369,1.42402,1.4235,1.42391,80300000.0
2006-05-12 16:41:00,1.42335,1.42391,1.42335,1.42348,22000000.0
2006-05-12 16:42:00,1.42338,1.42395,1.42331,1.42383,40400000.0
2006-05-12 16:43:00,1.42371,1.42386,1.42364,1.42378,47000000.0
2006-05-12 16:44:00,1.42379,1.42379,1.42312,1.42359,44600000.0
2006-05-12 16:45:00,1.42335,1.42367,1.42324,1.42354,46800000.0
2006-05-12 16:46:00,1.42357,1.42357,1.42317,1.42341,46200000.0
2006-05-12 16:47:00,1.42355,1.42364,1.42308,1.42317,45000000.0
2006-05-12 16:48:00,1.42315,1.42315,1.4224,1.4228,32200001.0
2006-05-12 16:49:00,1.42269,1.42328,1.42255,1.42287,58700000.0
2006-05-12 16:50:00,1.42295,1.42317,1.4228,1.42314,30800000.0
2006-05-12 16:51:00,1.42321,1.42367,1.42306,1.42367,24500000.0
2006-05-12 16:52:00,1.42363,1.42363,1.42331,1.42347,40000000.0
2006-05-12 16:53:00,1.4234,1.4234,1.42312,1.42327,46400000.0
2006-05-12 16:54:00,1.42346,1.42376,1.42346,1.42366,44400000.0
2006-05-12 16:55:00,1.42385,1.42385,1.42343,1.42364,30600000.0
2006-05-12 16:56:00,1.42357,1.42385,1.42347,1.42385,38300000.0
2006-05-12 16:57:00,1.42379,1.42453,1.42379,1.42449,28000000.0
2006-05-12 16:58:00,1.42412,1.42433,1.42394,1.42394,26600000.0
2006-05-12 16:59:00,1.42411,1.42435,1.42382,1.42435,44100000.0
2006-05-12 17:00:00,1.42391,1.4243,1.42368,1.42408,48200000.0
2006-05-12 17:01:00,1.42396,1.42413,1.42378,1.42392,47000000.0
2006-05-12 17:02:00,1.42401,1.42419,1.42401,1.42413,27600000.0
2006-05-12 17:03:00,1.42457,1.42478,1.42429,1.42458,44600000.0
2006-05-12 17:04:00,1.42436,1.42436,1.42388,1.42392,26400000.0
2006-05-12 17:05:00,1.42362,1.42407,1.42336,1.42407,25400000.0
2006-05-12 17:06:00,1.42399,1.42423,1.42391,1.42402,34000000.0
2006-05-12 17:07:00,1.42397,1.42397,1.42352,1.42356,30600000.0
2006-05-12 17:08:00,1.42338,1.42383,1.42338,1.42383,43800001.0
2006-05-12 17:09:00,1.42385,1.42385,1.42343,1.42362,47700000.0
2006-05-12 17:10:00,1.42328,1.42373,1.42328,1.42364,46300000.0
2006-05-12 17:11:00,1.42361,1.42366,1.4234,1.42343,29400000.0
2006-05-12 17:12:00,1.4232,1.4234,1.42316,1.42336,40900000.0
2006-05-12 17:13:00,1.42314,1.42369,1.42312,1.42367,39400000.0
2006-05-12 17:14:00,1.42329,1.42387,1.42329,1.42359,64500000.0
2006-05-12 17:15:00,1.4239,1.42403,1.42351,1.42399,30600000.0
2006-05-12 17:16:00,1.42415,1.42468,1.42413,1.42468,30400000.0
2006-05-12 17:17:00,1.4249,1.42519,1.42439,1.4247,36900000.0
2006-05-12 17:18:00,1.42475,1.42505,1.42427,1.42505,38800000.0
2006-05-12 17:19:00,1.4248,1.42515,1.42468,1.42515,27800000.0
2006-05-12 17:20:00,1.42533,1.42567,1.42521,1.42532,47200000.0
2006-05-12 17:21:00,1.42546,1.42628,1.42546,1.42617,44000000.0
2006-05-12 17:22:00,1.42602,1.42621,1.4258,1.42607,52300001.0
2006-05-12 17:23:00,1.42556,1.42658,1.42556,1.42658,20800000.0
2006-05-12 17:24:00,1.42682,1.42725,1.42682,1.42712,28200000.0
2006-05-12 17:25:00,1.42682,1.42715,1.42677,1.42687,42900000.0
2006-05-12 17:26:00,1.42694,1.42723,1.42688,1.42688,37400000.0
2006-05-12 17:27:00,1.42709,1.4272,1.42678,1.42678,25600000.0
2006-05-12 17:28:00,1.42706,1.42734,1.42698,1.42706,50700000.0
2006-05-12 17:29:00,1.4269,1.42718,1.42651,1.42703,37400000.0
2006-05-12 17:30:00,1.42722,1.42742,1.42681,1.42716,43800000.0
2006-05-12 17:31:00,1.42705,1.42711,1.42673,1.42673,34400000.0
2006-05-12 17:32:00,1.42637,1.42671,1.42633,1.42637,41400000.0
2006-05-12 17:33:00,1.42634,1.42661,1.42595,1.4264,28800000.0
2006-05-12 17:34:00,1.42655,1.42672,1.42605,1.42641,63500001.0
2006-05-12 17:35:00,1.42642,1.42711,1.42632,1.42711,38800000.0
2006-05-12 17:36:00,1.42708,1.42721,1.42684,1.42702,58000000.0
2006-05-12 17:37:00,1.42691,1.42701,1.42631,1.42701,21200000.0
2006-05-12 17:38:00,1.42672,1.42708,1.42672,1.42676,44600000.0
2006-05-12 17:39:00,1.42714,1.42756,1.42714,1.42756,30200000.0
2006-05-12 17:40:00,1.42748,1.42769,1.42733,1.42765,40800000.0
2006-05-12 17:41:00,1.42775,1.42792,1.42726,1.42726,51700000.0
2006-05-12 17:42:00,1.42736,1.42754,1.42718,1.42731,35800000.0
2006-05-12 17:43:00,1.42717,1.42734,1.42691,1.42734,37200000.0
2006-05-12 17:44:00,1.42737,1.42776,1.42728,1.42746,34000000.0
2006-05-12 17:45:00,1.42756,1.42771,1.4275,1.4276,29000000.0
2006-05-12 17:46:00,1.42774,1.42781,1.4276,1.42781,39800000.0
2006-05-12 17:47:00,1.42773,1.42789,1.42764,1.42764,35000000.0
2006-05-12 17:48:00,1.42768,1.42768,1.42695,1.42733,43400001.0
2006-05-12 17:49:00,1.4273,1.4273,1.42645,1.42684,27800000.0
2006-05-12 17:50:00,1.42693,1.42693,1.42667,1.42685,40400000.0
2006-05-12 17:51:00,1.4272,1.42779,1.4272,1.42768,31600000.0
2006-05-12 17:52:00,1.4279,1.4279,1.42756,1.42777,30200000.0
2006-05-12 17:53:00,1.42771,1.42863,1.42771,1.42859,26000000.0
2006-05-12 17:54:00,1.42855,1.42869,1.42752,1.42786,38500000.0
2006-05-12 17:55:00,1.42791,1.42818,1.42745,1.42799,36100000.0
2006-05-12 17:56:00,1.42765,1.42791,1.42759,1.42772,18600000.0
2006-05-12 17:57:00,1.42771,1.42811,1.42756,1.42811,51600000.0
2006-05-12 17:58:00,1.42811,1.42812,1.42792,1.4281,42000000.0
2006-05-12 17:59:00,1.42732,1.42812,1.42732,1.42801,48500000.0
2006-05-12 18:00:00,1.42805,1.42807,1.42751,1.42755,38800000.0
2006-05-12 18:01:00,1.42769,1.42831,1.42753,1.42807,53000000.0
2006-05-12 18:02:00,1.4282,1.42837,1.4278,1.4278,64400001.0
2006-05-12 18:03:00,1.42742,1.42789,1.42729,1.42754,25600000.0
2006-05-12 18:04:00,1.42766,1.42766,1.42733,1.42733,41600000.0
2006-05-12 18:05:00,1.42722,1.42789,1.42703,1.42789,52400000.0
2006-05-12 18:06:00,1.42799,1.42819,1.42762,1.42771,55000000.0
2006-05-12 18:07:00,1.42775,1.42775,1.42745,1.42764,49600000.0
2006-05-12 18:08:00,1.42734,1.42794,1.42734,1.42776,47000000.0
2006-05-12 18:09:00,1.42766,1.42784,1.42758,1.42764,50800000.0
2006-05-12 18:10:00,1.42763,1.42778,1.42755,1.42777,23400000.0
2006-05-12 18:11:00,1.4279,1.42797,1.42765,1.42777,37800000.0
2006-05-12 18:12:00,1.42786,1.42795,1.42775,1.42775,23000000.0
2006-05-12 18:13:00,1.42821,1.42849,1.428,1.4283,39000000.0
2006-05-12 18:14:00,1.42777,1.4284,1.42777,1.42819,19400000.0
2006-05-12 18:15:00,1.42793,1.42805,1.42779,1.42792,37400000.0
2006-05-12 18:16:00,1.42805,1.42809,1.4279,1.4279,34200000.0
2006-05-12 18:17:00,1.42789,1.42796,1.42746,1.42746,75600000.0
2006-05-12 18:18:00,1.42753,1.42763,1.42718,1.42738,34000000.0
2006-05-12 18:19:00,1.42765,1.42777,1.42758,1.42773,32500000.0
2006-05-12 18:20:00,1.42793,1.42819,1.4278,1.42802,48800000.0
2006-05-12 18:21:00,1.42826,1.42827,1.42806,1.4281,54500000.0
2006-05-12 18:22:00,1.42821,1.42852,1.42821,1.42827,34600000.0
2006-05-12 18:23:00,1.42821,1.42835,1.42808,1.4282,26600000.0
2006-05-12 18:24:00,1.42834,1.42849,1.42822,1.42836,57600000.0
2006-05-12 18:25:00,1.42861,1.42869,1.42845,1.42855,30200000.0
2006-05-12 18:26:00,1.42826,1.42826,1.42684,1.42684,61800000.0
2006-05-12 18:27:00,1.42686,1.42735,1.42673,1.42673,48400000.0
2006-05-12 18:28:00,1.42651,1.42663,1.42615,1.42617,35000000.0
2006-05-12 18:29:00,1.4262,1.42644,1.42612,1.42639,30000000.0
2006-05-12 18:30:00,1.42645,1.42652,1.42631,1.42648,35800000.0
2006-05-12 18:31:00,1.42652,1.4267,1.42647,1.4267,35400000.0
2006-05-12 18:32:00,1.42678,1.42729,1.42678,1.42729,37400000.0
2006-05-12 18:33:00,1.4272,1.42736,1.42704,1.42725,39300000.0
2006-05-12 18:34:00,1.42724,1.42758,1.42718,1.4274,24200000.0
2006-05-12 18:35:00,1.42744,1.42793,1.42727,1.42777,30800000.0
2006-05-12 18:36:00,1.42752,1.42767,1.42744,1.4276,28600000.0
2006-05-12 18:37:00,1.42782,1.42795,1.4278,1.42795,41600001.0
2006-05-12 18:38:00,1.42782,1.42803,1.42756,1.42803,26000000.0
2006-05-12 18:39:00,1.42775,1.42813,1.42775,1.42807,30000001.0
2006-05-12 18:40:00,1.42794,1.42811,1.42766,1.42768,28600000.0
2006-05-12 18:41:00,1.42786,1.42828,1.42786,1.42828,37400000.0
2006-05-12 18:42:00,1.42827,1.42827,1.42786,1.42793,34400000.0
2006-05-12 18:43:00,1.42773,1.42811,1.42769,1.42783,33400000.0
2006-05-12 18:44:00,1.42775,1.42793,1.42764,1.42764,29200000.0
2006-05-12 18:45:00,1.42769,1.42769,1.42746,1.42747,32600000.0
2006-05-12 18:46:00,1.42757,1.42757,1.42743,1.42743,23400000.0
2006-05-12 18:47:00,1.42754,1.42774,1.42748,1.42765,20600000.0
2006-05-12 18:48:00,1.42763,1.42767,1.4274,1.42758,44000000.0
2006-05-12 18:49:00,1.42772,1.42798,1.42764,1.42778,22000000.0
2006-05-12 18:50:00,1.42787,1.42787,1.42748,1.42776,28000000.0
2006-05-12 18:51:00,1.42775,1.42786,1.4276,1.4277,48200000.0
2006-05-12 18:52:00,1.42749,1.42781,1.42749,1.42774,52800000.0
2006-05-12 18:53:00,1.42787,1.4281,1.42787,1.42792,16200000.0
2006-05-12 18:54:00,1.42783,1.42783,1.42735,1.42774,45700000.0
2006-05-12 18:55:00,1.42749,1.42772,1.42749,1.42772,25800000.0
2006-05-12 18:56:00,1.42768,1.42827,1.42768,1.42791,53000000.0
2006-05-12 18:57:00,1.42836,1.42872,1.42836,1.42872,16000000.0
2006-05-12 18:58:00,1.42885,1.42889,1.42871,1.42883,39000000.0
2006-05-12 18:59:00,1.42872,1.42872,1.4282,1.42863,23200000.0
2006-05-12 19:00:00,1.42887,1.42903,1.4287,1.42888,32800000.0
2006-05-12 19:01:00,1.42889,1.42889,1.42849,1.4286,49600000.0
2006-05-12 19:02:00,1.42844,1.42848,1.42826,1.42847,22200000.0
2006-05-12 19:03:00,1.42825,1.42863,1.42819,1.42847,39300000.0
2006-05-12 19:04:00,1.42849,1.42884,1.42833,1.42847,43500000.0
2006-05-12 19:05:00,1.42857,1.42869,1.42845,1.42854,27600000.0
2006-05-12 19:06:00,1.42848,1.42848,1.4281,1.42825,55100001.0
2006-05-12 19:07:00,1.42835,1.42854,1.42811,1.42843,43000000.0
2006-05-12 19:08:00,1.42817,1.42854,1.42817,1.42829,40000000.0
2006-05-12 19:09:00,1.4283,1.4283,1.42801,1.42817,28900000.0
2006-05-12 19:10:00,1.42845,1.4286,1.42812,1.42812,75600000.0
2006-05-12 19:11:00,1.4284,1.4284,1.42818,1.42829,39400000.0
2006-05-12 19:12:00,1.42813,1.42841,1.42813,1.42841,38200001.0
2006-05-12 19:13:00,1.42838,1.42846,1.42828,1.42846,61100000.0
2006-05-12 19:14:00,1.42831,1.42845,1.4282,1.42837,51800000.0
2006-05-12 19:15:00,1.428,1.4281,1.42766,1.4281,23400000.0
2006-05-12 19:16:00,1.42786,1.42815,1.42786,1.42805,33200000.0
2006-05-12 19:17:00,1.42793,1.4282,1.42787,1.42804,36200000.0
2006-05-12 19:18:00,1.42825,1.42839,1.42804,1.42839,24000000.0
2006-05-12 19:19:00,1.4284,1.4284,1.42783,1.42816,48800000.0
2006-05-12 19:20:00,1.42815,1.4282,1.42786,1.42814,60100000.0
2006-05-12 19:21:00,1.42801,1.42822,1.42789,1.42808,24200000.0
2006-05-12 19:22:00,1.42803,1.42815,1.42789,1.42806,30600000.0
2006-05-12 19:23:00,1.42783,1.42805,1.42756,1.42805,49600000.0
2006-05-12 19:24:00,1.42817,1.42817,1.42776,1.428,39800000.0
2006-05-12 19:25:00,1.42818,1.4285,1.42806,1.4285,35400000.0
2006-05-12 19:26:00,1.42827,1.42854,1.42809,1.4283,45200000.0
2006-05-12 19:27:00,1.42817,1.42826,1.42789,1.42816,32600000.0
2006-05-12 19:28:00,1.42809,1.42824,1.42794,1.42809,36100000.0
2006-05-12 19:29:00,1.42803,1.42827,1.42783,1.42827,30000000.0
2006-05-12 19:30:00,1.42806,1.42806,1.4279,1.428,46800000.0
2006-05-12 19:31:00,1.42815,1.42828,1.42799,1.42828,52300000.0
2006-05-12 19:32:00,1.42834,1.42849,1.42817,1.42841,44500000.0
2006-05-12 19:33:00,1.42845,1.42848,1.42824,1.42838,44800000.0
2006-05-12 19:34:00,1.42844,1.4285,1.42827,1.42837,35600000.0
2006-05-12 19:35:00,1.42832,1.4285,1.4281,1.42847,37800001.0
2006-05-12 19:36:00,1.42826,1.42839,1.42806,1.4283,40000000.0
2006-05-12 19:37:00,1.42828,1.42828,1.428,1.428,39200000.0
2006-05-12 19:38:00,1.42799,1.42834,1.42799,1.42816,26900000.0
2006-05-12 19:39:00,1.42831,1.42838,1.42816,1.42836,39600000.0
2006-05-12 19:40:00,1.42826,1.42826,1.42803,1.42816,39200000.0
2006-05-12 19:41:00,1.42813,1.42849,1.42812,1.42828,43400000.0
2006-05-12 19:42:00,1.42819,1.42838,1.42805,1.42838,36000000.0
2006-05-12 19:43:00,1.42833,1.42833,1.42788,1.42819,28200000.0
2006-05-12 19:44:00,1.42806,1.4283,1.42794,1.4283,31600000.0
2006-05-12 19:45:00,1.42829,1.42833,1.42818,1.42833,47200000.0
2006-05-12 19:46:00,1.42846,1.42887,1.42833,1.42833,38000000.0
2006-05-12 19:47:00,1.42868,1.42883,1.42859,1.42883,47400000.0
2006-05-12 19:48:00,1.42895,1.42896,1.42888,1.4289,38800000.0
2006-05-12 19:49:00,1.42894,1.42909,1.42882,1.42882,35400000.0
2006-05-12 19:50:00,1.42888,1.42888,1.42853,1.42867,49600000.0
2006-05-12 19:51:00,1.42849,1.42872,1.42849,1.42865,55000000.0
2006-05-12 19:52:00,1.4286,1.4288,1.42849,1.42862,23400000.0
2006-05-12 19:53:00,1.42873,1.42891,1.42855,1.42877,44200000.0
2006-05-12 19:54:00,1.42881,1.42894,1.42873,1.42873,37800000.0
2006-05-12 19:55:00,1.42861,1.42874,1.42861,1.42864,18200000.0
2006-05-12 19:56:00,1.42866,1.42879,1.42851,1.42868,46800000.0
2006-05-12 19:57:00,1.42877,1.42895,1.42877,1.42895,35200000.0
2006-05-12 19:58:00,1.42877,1.42895,1.42871,1.42871,39600001.0
2006-05-12 19:59:00,1.42872,1.42873,1.42856,1.42856,40400001.0
2006-05-12 20:00:00,1.42857,1.42891,1.42851,1.42851,42200000.0
2006-05-12 20:01:00,1.42901,1.42937,1.42901,1.42918,35000000.0
2006-05-12 20:02:00,1.42936,1.42936,1.42906,1.42916,42400000.0
2006-05-12 20:03:00,1.42953,1.42953,1.42922,1.42923,31200000.0
2006-05-12 20:04:00,1.42912,1.42923,1.42871,1.42897,51000000.0
2006-05-12 20:05:00,1.42903,1.42921,1.42903,1.42909,40800000.0
2006-05-12 20:06:00,1.42917,1.42917,1.42893,1.42897,43400000.0
2006-05-12 20:07:00,1.42885,1.42896,1.42867,1.4289,35000000.0
2006-05-12 20:08:00,1.42909,1.42919,1.42888,1.42905,25200000.0
2006-05-12 20:09:00,1.42912,1.42923,1.42912,1.42922,32800000.0
2006-05-12 20:10:00,1.42884,1.42922,1.42884,1.42916,62900000.0
2006-05-12 20:11:00,1.42916,1.4292,1.429,1.42912,30200000.0
2006-05-12 20:12:00,1.42914,1.42915,1.42858,1.42915,40100000.0
2006-05-12 20:13:00,1.42917,1.42925,1.4291,1.42919,61000000.0
2006-05-12 20:14:00,1.42922,1.42969,1.42888,1.42969,48200000.0
2006-05-12 20:15:00,1.42999,1.43063,1.42987,1.4306,34000000.0
2006-05-12 20:16:00,1.43047,1.43069,1.43035,1.43036,48400000.0
2006-05-12 20:17:00,1.43018,1.43056,1.43006,1.43056,41400000.0
2006-05-12 20:18:00,1.43063,1.43087,1.43063,1.43072,45600000.0
2006-05-12 20:19:00,1.43083,1.43083,1.43058,1.43079,35800000.0
2006-05-12 20:20:00,1.43069,1.43069,1.43042,1.43067,28000000.0
2006-05-12 20:21:00,1.43063,1.43077,1.43056,1.43056,33600000.0
2006-05-12 20:22:00,1.43053,1.43053,1.43012,1.43013,37200000.0
2006-05-12 20:23:00,1.43022,1.43033,1.43003,1.43031,52600001.0
2006-05-12 20:24:00,1.4303,1.4303,1.43008,1.43008,16000000.0
2006-05-12 20:25:00,1.43037,1.43037,1.43007,1.4301,37400000.0
2006-05-12 20:26:00,1.43025,1.43025,1.42969,1.42999,43700000.0
2006-05-12 20:27:00,1.43007,1.43011,1.4296,1.42993,55300000.0
2006-05-12 20:28:00,1.42988,1.43009,1.42988,1.43009,23000000.0
2006-05-12 20:29:00,1.43018,1.43047,1.42984,1.43045,46600001.0
2006-05-12 20:30:00,1.43055,1.43055,1.43027,1.43036,27600000.0
2006-05-12 20:31:00,1.4303,1.43042,1.43,1.43037,49200001.0
2006-05-12 20:32:00,1.43021,1.43048,1.42992,1.43048,49600000.0
2006-05-12 20:33:00,1.43069,1.43085,1.43062,1.43066,34800000.0
2006-05-12 20:34:00,1.43048,1.43075,1.43036,1.43075,37000000.0
2006-05-12 20:35:00,1.43092,1.43092,1.43066,1.43073,46300000.0
2006-05-12 20:36:00,1.43077,1.43094,1.43065,1.43071,47900000.0
2006-05-12 20:37:00,1.43071,1.43071,1.43045,1.43066,42000000.0
2006-05-12 20:38:00,1.4307,1.43096,1.43065,1.43077,27200000.0
2006-05-12 20:39:00,1.43089,1.43125,1.43089,1.43096,43400000.0
2006-05-12 20:40:00,1.43107,1.43137,1.43105,1.43115,81600000.0
2006-05-12 20:41:00,1.43119,1.43124,1.43076,1.43086,46800000.0
2006-05-12 20:42:00,1.43066,1.43066,1.43022,1.43057,36200000.0
2006-05-12 20:43:00,1.43042,1.43059,1.43016,1.43016,42400000.0
2006-05-12 20:44:00,1.43051,1.43078,1.43043,1.43071,31200000.0
2006-05-12 20:45:00,1.43055,1.4311,1.43055,1.43086,42100000.0
2006-05-12 20:46:00,1.43104,1.43104,1.43086,1.4309,49600001.0
2006-05-12 20:47:00,1.43074,1.43086,1.43045,1.43062,39800000.0
2006-05-12 20:48:00,1.43049,1.43088,1.43049,1.43078,36200000.0
2006-05-12 20:49:00,1.43068,1.43111,1.43064,1.43095,37600000.0
2006-05-12 20:50:00,1.4309,1.43109,1.4309,1.43109,31600000.0
2006-05-12 20:51:00,1.43097,1.43121,1.43097,1.43112,37200000.0
2006-05-12 20:52:00,1.43095,1.43129,1.43088,1.43116,44600000.0
2006-05-12 20:53:00,1.43107,1.43143,1.43107,1.43137,55700000.0
2006-05-12 20:54:00,1.43097,1.43146,1.43097,1.43127,48800000.0
2006-05-12 20:55:00,1.43117,1.43148,1.43108,1.43146,80700000.0
2006-05-12 20:56:00,1.43133,1.43139,1.43126,1.43135,28000000.0
2006-05-12 20:57:00,1.43132,1.43137,1.43124,1.43126,45600001.0
2006-05-12 20:58:00,1.43141,1.43148,1.43127,1.43136,51900000.0
2006-05-12 20:59:00,1.43165,1.43181,1.43147,1.43176,54900000.0
2006-05-12 21:00:00,1.43151,1.43161,1.43113,1.43129,21000000.0
2006-05-12 21:01:00,1.43126,1.4315,1.4309,1.4309,44800000.0
2006-05-12 21:02:00,1.43116,1.43152,1.4309,1.43152,31200000.0
2006-05-12 21:03:00,1.43134,1.43138,1.43116,1.43117,30600000.0
2006-05-12 21:04:00,1.43126,1.43126,1.43105,1.43118,28900000.0
2006-05-12 21:05:00,1.43096,1.43132,1.43096,1.4311,34600000.0
2006-05-12 21:06:00,1.43124,1.43126,1.43102,1.43126,28200000.0
2006-05-12 21:07:00,1.43126,1.43126,1.43104,1.43116,30200000.0
2006-05-12 21:08:00,1.43109,1.43119,1.43101,1.43119,25400000.0
2006-05-12 21:09:00,1.43124,1.43124,1.43104,1.43119,34000000.0
2006-05-12 21:10:00,1.43118,1.43118,1.43085,1.43096,38000000.0
2006-05-12 21:11:00,1.43097,1.43122,1.4308,1.43082,28200000.0
2006-05-12 21:12:00,1.4311,1.43131,1.43104,1.43116,34800000.0
2006-05-12 21:13:00,1.43109,1.43137,1.43103,1.43126,57100000.0
2006-05-12 21:14:00,1.43131,1.43143,1.43123,1.43123,52500000.0
2006-05-12 21:15:00,1.43126,1.43142,1.43126,1.43142,57100000.0
2006-05-12 21:16:00,1.43102,1.43143,1.43102,1.43141,27800000.0
2006-05-12 21:17:00,1.43139,1.43164,1.43122,1.43122,36200000.0
2006-05-12 21:18:00,1.43179,1.43179,1.43123,1.43163,19200000.0
2006-05-12 21:19:00,1.43179,1.43179,1.43152,1.43157,32000000.0
2006-05-12 21:20:00,1.43161,1.4319,1.43157,1.43174,54500000.0
2006-05-12 21:21:00,1.43144,1.43178,1.43144,1.43159,30400000.0
2006-05-12 21:22:00,1.43104,1.43152,1.43104,1.43148,32600000.0
2006-05-12 21:23:00,1.4315,1.43164,1.43119,1.43119,30400000.0
2006-05-12 21:24:00,1.43151,1.43179,1.43136,1.43143,64000000.0
2006-05-12 21:25:00,1.43155,1.43164,1.43113,1.43113,43600000.0
2006-05-12 21:26:00,1.43136,1.43153,1.43126,1.43132,36400000.0
2006-05-12 21:27:00,1.43159,1.43159,1.43148,1.43159,26200000.0
2006-05-12 21:28:00,1.43154,1.43173,1.43154,1.43173,32800000.0
2006-05-12 21:29:00,1.43189,1.43193,1.43177,1.43183,35400000.0
2006-05-12 21:30:00,1.43183,1.43183,1.43168,1.43171,37400000.0
2006-05-12 21:31:00,1.43183,1.43207,1.43173,1.43205,38200000.0
2006-05-12 21:32:00,1.43205,1.43209,1.43197,1.43208,47000000.0
2006-05-12 21:33:00,1.43212,1.43213,1.43169,1.43182,33200000.0
2006-05-12 21:34:00,1.43199,1.43226,1.43199,1.43226,27200000.0
2006-05-12 21:35:00,1.43226,1.43227,1.43185,1.4321,25800000.0
2006-05-12 21:36:00,1.43216,1.43225,1.43181,1.43225,49500000.0
2006-05-12 21:37:00,1.43227,1.43227,1.43211,1.43218,38000000.0
2006-05-12 21:38:00,1.43223,1.43223,1.43208,1.43216,35600000.0
2006-05-12 21:39:00,1.43194,1.43228,1.43194,1.43228,49400000.0
2006-05-12 21:40:00,1.43227,1.43245,1.43227,1.43237,33400000.0
2006-05-12 21:41:00,1.43231,1.43265,1.43231,1.43264,35200000.0
2006-05-12 21:42:00,1.43273,1.4329,1.43242,1.43242,35400000.0
2006-05-12 21:43:00,1.43263,1.4328,1.43245,1.4328,34400000.0
2006-05-12 21:44:00,1.43276,1.43298,1.43263,1.43277,31800000.0
2006-05-12 21:45:00,1.43278,1.43288,1.43269,1.43288,35200001.0
2006-05-12 21:46:00,1.43314,1.43361,1.43314,1.43343,40000000.0
2006-05-12 21:47:00,1.43343,1.43369,1.43343,1.43348,21800000.0
2006-05-12 21:48:00,1.43356,1.43356,1.43311,1.4332,41500000.0
2006-05-12 21:49:00,1.43321,1.43326,1.43312,1.43326,40500000.0
2006-05-12 21:50:00,1.43353,1.43353,1.43318,1.43318,39600000.0
2006-05-12 21:51:00,1.43311,1.43334,1.43311,1.43319,36600000.0
2006-05-12 21:52:00,1.43304,1.43324,1.43297,1.43314,42200000.0
2006-05-12 21:53:00,1.43317,1.4334,1.43309,1.43309,28000000.0
2006-05-12 21:54:00,1.43322,1.4335,1.43308,1.43326,43700000.0
2006-05-12 21:55:00,1.43325,1.43349,1.43318,1.43339,52900000.0
2006-05-12 21:56:00,1.43342,1.4339,1.43342,1.43367,53800000.0
2006-05-12 21:57:00,1.43396,1.43405,1.43343,1.4338,41900000.0
2006-05-12 21:58:00,1.43375,1.43376,1.43355,1.43355,30800000.0
2006-05-12 21:59:00,1.43358,1.43376,1.43332,1.4336,36000000.0
2006-05-12 22:00:00,1.4337,1.43373,1.43355,1.43368,35000000.0
2006-05-12 22:01:00,1.43352,1.43358,1.43329,1.4334,32000000.0
2006-05-12 22:02:00,1.4334,1.43349,1.43308,1.43308,29600000.0
2006-05-12 22:03:00,1.43334,1.43362,1.43318,1.43362,43900000.0
2006-05-12 22:04:00,1.43354,1.43371,1.43338,1.43347,28200000.0
2006-05-12 22:05:00,1.43356,1.43356,1.43333,1.43354,44600000.0
2006-05-12 22:06:00,1.43358,1.43358,1.43312,1.43348,62500000.0
2006-05-12 22:07:00,1.43346,1.43371,1.43346,1.4336,27000000.0
2006-05-12 22:08:00,1.43339,1.43386,1.43339,1.43372,41400000.0
2006-05-12 22:09:00,1.43352,1.43366,1.43322,1.43349,28200000.0
2006-05-12 22:10:00,1.43356,1.43366,1.43343,1.43357,34200000.0
2006-05-12 22:11:00,1.43346,1.43361,1.43336,1.43338,31600000.0
2006-05-12 22:12:00,1.43346,1.43356,1.43334,1.43335,43400000.0
2006-05-12 22:13:00,1.43344,1.43353,1.43342,1.43342,23100000.0
2006-05-12 22:14:00,1.43326,1.43359,1.43326,1.43334,47200000.0
2006-05-12 22:15:00,1.43336,1.43362,1.43335,1.43339,49200001.0
2006-05-12 22:16:00,1.43326,1.43357,1.43326,1.43331,35000000.0
2006-05-12 22:17:00,1.43364,1.43379,1.43348,1.4337,30000000.0
2006-05-12 22:18:00,1.43378,1.43378,1.43352,1.43352,35600000.0
2006-05-12 22:19:00,1.43355,1.43369,1.43355,1.43356,40400000.0
2006-05-12 22:20:00,1.43355,1.43369,1.4334,1.43357,47000000.0
2006-05-12 22:21:00,1.43315,1.43334,1.43306,1.43319,28200000.0
2006-05-12 22:22:00,1.43329,1.43339,1.43314,1.4332,66800000.0
2006-05-12 22:23:00,1.43328,1.43329,1.43314,1.43318,25800000.0
2006-05-12 22:24:00,1.43322,1.43341,1.43311,1.43322,31200000.0
2006-05-12 22:25:00,1.43321,1.4333,1.43309,1.43318,45800001.0
2006-05-12 22:26:00,1.43294,1.43324,1.43294,1.43324,22400000.0
2006-05-12 22:27:00,1.43316,1.43342,1.43292,1.43317,33600000.0
2006-05-12 22:28:00,1.43312,1.43336,1.43308,1.43328,48100000.0
2006-05-12 22:29:00,1.43333,1.43333,1.43299,1.43306,20600000.0
2006-05-12 22:30:00,1.43304,1.43311,1.43291,1.43294,66900001.0
2006-05-12 22:31:00,1.43305,1.43307,1.43238,1.43291,30800000.0
2006-05-12 22:32:00,1.43286,1.43321,1.43286,1.43318,44600000.0
2006-05-12 22:33:00,1.43301,1.4332,1.43301,1.4332,31800000.0
2006-05-12 22:34:00,1.43317,1.43328,1.43293,1.43305,58700000.0
2006-05-12 22:35:00,1.4331,1.43315,1.43294,1.43294,24600000.0
2006-05-12 22:36:00,1.43311,1.43333,1.43265,1.43265,48800001.0
2006-05-12 22:37:00,1.43326,1.43346,1.43321,1.43346,52100001.0
2006-05-12 22:38:00,1.4334,1.43358,1.43326,1.43335,40200000.0
2006-05-12 22:39:00,1.43317,1.43332,1.43298,1.43306,30600000.0
2006-05-12 22:40:00,1.43313,1.43334,1.43292,1.43294,30900000.0
2006-05-12 22:41:00,1.43312,1.43329,1.43303,1.43319,31600000.0
2006-05-12 22:42:00,1.43318,1.43322,1.43296,1.43305,28200000.0
2006-05-12 22:43:00,1.43313,1.43321,1.43301,1.43312,27200000.0
2006-05-12 22:44:00,1.43314,1.43336,1.43302,1.43336,44700000.0
2006-05-12 22:45:00,1.43341,1.43344,1.43327,1.43329,47600000.0
2006-05-12 22:46:00,1.43311,1.43311,1.4327,1.4327,27800000.0
2006-05-12 22:47:00,1.43276,1.43294,1.43272,1.43272,33000000.0
2006-05-12 22:48:00,1.43257,1.43301,1.43257,1.43286,50600000.0
2006-05-12 22:49:00,1.4329,1.43311,1.43269,1.43296,27800000.0
2006-05-12 22:50:00,1.43302,1.4331,1.43287,1.43287,27300000.0
2006-05-12 22:51:00,1.43308,1.43329,1.43307,1.43329,39000000.0
2006-05-12 22:52:00,1.43314,1.43317,1.43279,1.43279,26900000.0
2006-05-12 22:53:00,1.43298,1.43313,1.4327,1.43313,55300000.0
2006-05-12 22:54:00,1.43329,1.43345,1.43307,1.43307,28200000.0
2006-05-12 22:55:00,1.43319,1.43363,1.43319,1.43363,30400000.0
2006-05-12 22:56:00,1.43405,1.43405,1.43392,1.43405,20700000.0
2006-05-12 22:57:00,1.43373,1.43373,1.43335,1.43335,29800000.0
2006-05-12 22:58:00,1.43367,1.43367,1.4336,1.4336,28000000.0
2006-05-12 22:59:00,1.43382,1.4339,1.43367,1.43388,51500000.0
2006-05-14 23:00:00,1.43385,1.43395,1.43367,1.43367,47100000.0
2006-05-14 23:01:00,1.43377,1.4339,1.43358,1.4339,29400000.0
2006-05-14 23:02:00,1.43375,1.43385,1.43375,1.4338,28000000.0
2006-05-14 23:03:00,1.43395,1.43395,1.4337,1.4337,44000000.0
2006-05-14 23:04:00,1.43375,1.4339,1.43365,1.4339,29400000.0
2006-05-14 23:05:00,1.43383,1.43395,1.4338,1.43395,33400000.0
2006-05-14 23:06:00,1.4339,1.43393,1.4335,1.43387,46500000.0
2006-05-14 23:07:00,1.4337,1.43395,1.4337,1.43385,31400000.0
2006-05-14 23:08:00,1.43385,1.43393,1.43367,1.43375,30200000.0
2006-05-14 23:09:00,1.4338,1.43403,1.43375,1.4338,31200000.0
2006-05-14 23:10:00,1.43372,1.434,1.43362,1.43385,44600000.0
2006-05-14 23:11:00,1.4339,1.4339,1.43375,1.43383,55900000.0
2006-05-14 23:12:00,1.43392,1.43395,1.43377,1.4339,49200001.0
2006-05-14 23:13:00,1.43322,1.4339,1.43322,1.43375,41200000.0
2006-05-14 23:14:00,1.4339,1.43393,1.43375,1.43385,33900000.0
2006-05-14 23:15:00,1.43385,1.43395,1.43327,1.43382,33400000.0
2006-05-14 23:16:00,1.43387,1.4339,1.4337,1.4338,32200000.0
2006-05-14 23:17:00,1.43387,1.4339,1.43375,1.43378,41400000.0
2006-05-14 23:18:00,1.43392,1.43395,1.43355,1.43377,75100000.0
2006-05-14 23:19:00,1.43375,1.43395,1.4337,1.43382,60200000.0
2006-05-14 23:20:00,1.43393,1.43393,1.43345,1.43378,52700000.0
2006-05-14 23:21:00,1.43385,1.434,1.43375,1.43375,32200000.0
2006-05-14 23:22:00,1.43375,1.4339,1.43353,1.43387,35200001.0
2006-05-14 23:23:00,1.43375,1.4339,1.43375,1.4339,44100000.0
2006-05-14 23:24:00,1.43375,1.43395,1.43367,1.43367,28500000.0
2006-05-14 23:25:00,1.4338,1.43395,1.43372,1.43372,32400000.0
2006-05-14 23:26:00,1.43385,1.43397,1.43368,1.43397,23600000.0
2006-05-14 23:27:00,1.4338,1.43393,1.4338,1.4338,31300000.0
2006-05-14 23:28:00,1.43375,1.43385,1.43352,1.43352,49600000.0
2006-05-14 23:29:00,1.43375,1.434,1.43358,1.4338,54400000.0
2006-05-14 23:30:00,1.4337,1.43393,1.4337,1.43382,38500000.0
2006-05-14 23:31:00,1.4339,1.43395,1.43355,1.43395,43400000.0
2006-05-14 23:32:00,1.4337,1.43395,1.4337,1.43385,39600000.0
2006-05-14 23:33:00,1.4337,1.43385,1.4337,1.43382,44600000.0
2006-05-14 23:34:00,1.43385,1.43393,1.43365,1.4337,45000000.0
2006-05-14 23:35:00,1.43423,1.43511,1.43423,1.43502,32600000.0
2006-05-14 23:36:00,1.43514,1.43517,1.43504,1.43504,51800000.0
2006-05-14 23:37:00,1.43514,1.43517,1.43511,1.43514,23600000.0
2006-05-14 23:38:00,1.43512,1.4352,1.43504,1.43519,49400000.0
2006-05-14 23:39:00,1.43503,1.43512,1.43499,1.43511,30200000.0
2006-05-14 23:40:00,1.43543,1.43543,1.4351,1.4351,50900000.0
2006-05-14 23:41:00,1.43521,1.43528,1.4348,1.4348,29800000.0
2006-05-14 23:42:00,1.4354,1.43544,1.43521,1.43534,37200001.0
2006-05-14 23:43:00,1.43532,1.43535,1.43484,1.43524,32600000.0
2006-05-14 23:44:00,1.43522,1.43522,1.43499,1.43514,48800000.0
2006-05-14 23:45:00,1.43503,1.43525,1.43482,1.43497,59800000.0
2006-05-14 23:46:00,1.43518,1.43533,1.43515,1.43532,41400000.0
2006-05-14 23:47:00,1.43538,1.43538,1.4351,1.43527,44200000.0
2006-05-14 23:48:00,1.43535,1.43536,1.43509,1.43533,35000000.0
2006-05-14 23:49:00,1.43544,1.43544,1.43504,1.43525,33200000.0
2006-05-14 23:50:00,1.43531,1.43537,1.435,1.43517,33700000.0
2006-05-14 23:51:00,1.43503,1.43539,1.43458,1.43485,57600001.0
2006-05-14 23:52:00,1.43485,1.43485,1.43445,1.4347,34200000.0
2006-05-14 23:53:00,1.43492,1.43492,1.43469,1.43491,28600000.0
2006-05-14 23:54:00,1.43489,1.43495,1.43429,1.43429,24400000.0
2006-05-14 23:55:00,1.43473,1.43494,1.43473,1.4349,31300000.0
2006-05-14 23:56:00,1.43495,1.43495,1.43458,1.43476,24500000.0
2006-05-14 23:57:00,1.43483,1.43499,1.4348,1.43499,24000000.0
2006-05-14 23:58:00,1.43498,1.43516,1.43476,1.43504,23400000.0
2006-05-14 23:59:00,1.43499,1.43499,1.43472,1.43475,43300000.0
2006-05-15 00:00:00,1.43488,1.435,1.43475,1.43488,31400000.0
2006-05-15 00:01:00,1.43502,1.43515,1.43488,1.43515,39600000.0
2006-05-15 00:02:00,1.43524,1.43553,1.43494,1.4353,52800000.0
2006-05-15 00:03:00,1.43541,1.43551,1.43531,1.43546,27100000.0
2006-05-15 00:04:00,1.43535,1.43604,1.43535,1.43604,40000000.0
2006-05-15 00:05:00,1.43588,1.43588,1.43551,1.43551,29300000.0
2006-05-15 00:06:00,1.43553,1.43562,1.43541,1.43562,36700000.0
2006-05-15 00:07:00,1.43552,1.43553,1.43525,1.43535,19400000.0
2006-05-15 00:08:00,1.43555,1.43562,1.43535,1.4356,56600000.0
2006-05-15 00:09:00,1.43554,1.43586,1.43552,1.43565,47900000.0
2006-05-15 00:10:00,1.43569,1.43569,1.43549,1.43556,34000000.0
2006-05-15 00:11:00,1.43571,1.43573,1.43547,1.43564,29600000.0
2006-05-15 00:12:00,1.43577,1.43591,1.43572,1.43583,30900000.0
2006-05-15 00:13:00,1.43603,1.43603,1.43564,1.43594,34800000.0
2006-05-15 00:14:00,1.43588,1.43607,1.43577,1.43607,40800000.0
2006-05-15 00:15:00,1.43586,1.43639,1.43586,1.43625,49600000.0
2006-05-15 00:16:00,1.43633,1.43633,1.43571,1.43571,25600000.0
2006-05-15 00:17:00,1.43574,1.43601,1.43574,1.43601,37000000.0
2006-05-15 00:18:00,1.43596,1.43608,1.43577,1.43577,36200000.0
2006-05-15 00:19:00,1.43589,1.43624,1.43589,1.43624,29100000.0
2006-05-15 00:20:00,1.43625,1.43633,1.43587,1.43587,39800000.0
2006-05-15 00:21:00,1.43616,1.43626,1.43606,1.43623,38000000.0
2006-05-15 00:22:00,1.43615,1.43634,1.43608,1.43617,36100000.0
2006-05-15 00:23:00,1.43607,1.43612,1.43559,1.43603,44400000.0
2006-05-15 00:24:00,1.43632,1.4366,1.43607,1.4366,34600000.0
2006-05-15 00:25:00,1.43663,1.43682,1.43652,1.43666,42600000.0
2006-05-15 00:26:00,1.4367,1.43685,1.43659,1.43659,35000000.0
2006-05-15 00:27:00,1.43658,1.43658,1.43645,1.4365,33200000.0
2006-05-15 00:28:00,1.43648,1.43652,1.43614,1.43614,42600000.0
2006-05-15 00:29:00,1.43604,1.4361,1.43579,1.43582,32400000.0
2006-05-15 00:30:00,1.43566,1.4361,1.43566,1.43591,41000000.0
2006-05-15 00:31:00,1.43596,1.43596,1.43576,1.43577,26800000.0
2006-05-15 00:32:00,1.43598,1.43628,1.43598,1.43607,28200000.0
2006-05-15 00:33:00,1.43633,1.43633,1.43588,1.43598,39200000.0
2006-05-15 00:34:00,1.43592,1.43618,1.43583,1.43598,49800000.0
2006-05-15 00:35:00,1.43633,1.43633,1.43607,1.43621,33200000.0
2006-05-15 00:36:00,1.43611,1.43622,1.43587,1.43622,25000000.0
2006-05-15 00:37:00,1.4361,1.4361,1.4358,1.4358,26000000.0
2006-05-15 00:38:00,1.43581,1.43594,1.43572,1.43574,23000000.0
2006-05-15 00:39:00,1.43564,1.43564,1.43534,1.43543,40800000.0
2006-05-15 00:40:00,1.43543,1.43558,1.43533,1.43558,31100000.0
2006-05-15 00:41:00,1.43558,1.43558,1.43529,1.43543,25600000.0
2006-05-15 00:42:00,1.43545,1.43561,1.43544,1.4355,45400000.0
2006-05-15 00:43:00,1.43526,1.43554,1.43503,1.43554,28000000.0
2006-05-15 00:44:00,1.43556,1.43558,1.43545,1.43555,33200000.0
2006-05-15 00:45:00,1.43567,1.43575,1.43557,1.43566,38000000.0
2006-05-15 00:46:00,1.43569,1.43575,1.43556,1.43565,40000000.0
2006-05-15 00:47:00,1.43559,1.43597,1.43559,1.43596,37000000.0
2006-05-15 00:48:00,1.43575,1.43611,1.43575,1.43592,29400000.0
2006-05-15 00:49:00,1.43601,1.43636,1.43589,1.43636,50400000.0
2006-05-15 00:50:00,1.43651,1.43668,1.43641,1.43651,34800000.0
2006-05-15 00:51:00,1.43636,1.43664,1.43621,1.43642,48400000.0
2006-05-15 00:52:00,1.43639,1.43688,1.43639,1.43688,43900000.0
2006-05-15 00:53:00,1.43673,1.43689,1.43664,1.43689,37600000.0
2006-05-15 00:54:00,1.43666,1.43717,1.43666,1.43673,42400000.0
2006-05-15 00:55:00,1.43657,1.43659,1.43625,1.43659,36200000.0
2006-05-15 00:56:00,1.43655,1.43665,1.43646,1.43646,46700000.0
2006-05-15 00:57:00,1.43659,1.43659,1.43633,1.43633,37000001.0
2006-05-15 00:58:00,1.43661,1.43661,1.43627,1.43635,44800000.0
2006-05-15 00:59:00,1.4365,1.4365,1.43623,1.43642,40400000.0
2006-05-15 01:00:00,1.4364,1.43646,1.43628,1.43628,41000000.0
2006-05-15 01:01:00,1.4364,1.43645,1.43625,1.4363,52000000.0
2006-05-15 01:02:00,1.43635,1.43635,1.43587,1.43587,44800000.0
2006-05-15 01:03:00,1.43641,1.43641,1.43576,1.43595,49400000.0
2006-05-15 01:04:00,1.43618,1.43622,1.43611,1.43613,48400000.0
2006-05-15 01:05:00,1.4362,1.43628,1.4361,1.43614,59500001.0
2006-05-15 01:06:00,1.43626,1.43626,1.43599,1.43624,40800000.0
2006-05-15 01:07:00,1.43616,1.43653,1.43595,1.43653,32800000.0
2006-05-15 01:08:00,1.43675,1.43675,1.43617,1.43617,20200000.0
2006-05-15 01:09:00,1.43657,1.43657,1.43631,1.43641,35700000.0
2006-05-15 01:10:00,1.43641,1.43654,1.43618,1.43641,24800000.0
2006-05-15 01:11:00,1.43638,1.4366,1.43638,1.4366,34800001.0
2006-05-15 01:12:00,1.43659,1.43683,1.43637,1.4367,24800000.0
2006-05-15 01:13:00,1.43681,1.43681,1.43624,1.43661,46600000.0
2006-05-15 01:14:00,1.43648,1.43671,1.43603,1.43628,32800001.0
2006-05-15 01:15:00,1.4364,1.4364,1.43614,1.43623,24400000.0
2006-05-15 01:16:00,1.43614,1.43631,1.436,1.43622,41800000.0
2006-05-15 01:17:00,1.43621,1.43624,1.43601,1.43618,25600000.0
2006-05-15 01:18:00,1.4363,1.43656,1.43601,1.43627,44600000.0
2006-05-15 01:19:00,1.43597,1.43603,1.43573,1.43573,43300000.0
2006-05-15 01:20:00,1.4357,1.43591,1.43512,1.43591,51400000.0
2006-05-15 01:21:00,1.43575,1.43593,1.43569,1.43569,41400000.0
2006-05-15 01:22:00,1.4357,1.4358,1.43552,1.43563,37400000.0
2006-05-15 01:23:00,1.43541,1.43541,1.43511,1.43511,40500000.0
2006-05-15 01:24:00,1.43553,1.43557,1.43541,1.43557,30800000.0
2006-05-15 01:25:00,1.43546,1.43546,1.43494,1.43528,64700000.0
2006-05-15 01:26:00,1.43511,1.43538,1.43508,1.43538,27800000.0
2006-05-15 01:27:00,1.43544,1.43559,1.43534,1.43559,18600000.0
2006-05-15 01:28:00,1.43559,1.43584,1.43553,1.43581,46800000.0
2006-05-15 01:29:00,1.43585,1.43585,1.43562,1.43572,40200000.0
2006-05-15 01:30:00,1.43586,1.43586,1.43544,1.43563,44600000.0
2006-05-15 01:31:00,1.4354,1.43565,1.43539,1.43553,33600000.0
2006-05-15 01:32:00,1.43548,1.43576,1.43541,1.43554,23000000.0
2006-05-15 01:33:00,1.43556,1.4357,1.43547,1.4357,51900000.0
2006-05-15 01:34:00,1.43566,1.43569,1.43519,1.43563,40200000.0
2006-05-15 01:35:00,1.43543,1.43557,1.43506,1.43506,45800000.0
2006-05-15 01:36:00,1.43525,1.43544,1.43525,1.43534,50700000.0
2006-05-15 01:37:00,1.43546,1.43561,1.43518,1.43547,25800000.0
2006-05-15 01:38:00,1.43535,1.43575,1.43535,1.43575,48000000.0
2006-05-15 01:39:00,1.43569,1.43585,1.43538,1.43579,60900000.0
2006-05-15 01:40:00,1.43582,1.43598,1.43577,1.43593,36200000.0
2006-05-15 01:41:00,1.43574,1.43595,1.43568,1.43586,41000000.0
2006-05-15 01:42:00,1.43593,1.43595,1.43562,1.43589,33900000.0
2006-05-15 01:43:00,1.43593,1.43595,1.43538,1.43584,24000000.0
2006-05-15 01:44:00,1.43591,1.43593,1.43559,1.43585,29900000.0
2006-05-15 01:45:00,1.43584,1.43602,1.4358,1.43602,60800000.0
2006-05-15 01:46:00,1.43604,1.43617,1.43572,1.43581,37200000.0
2006-05-15 01:47:00,1.43584,1.43609,1.43578,1.43578,18100000.0
2006-05-15 01:48:00,1.43587,1.43595,1.43549,1.43549,32000000.0
2006-05-15 01:49:00,1.43592,1.43605,1.43542,1.43587,28400000.0
2006-05-15 01:50:00,1.43595,1.43603,1.4356,1.43603,31000000.0
2006-05-15 01:51:00,1.43604,1.43604,1.43577,1.43591,30200000.0
2006-05-15 01:52:00,1.43611,1.43614,1.43579,1.43579,37600000.0
2006-05-15 01:53:00,1.43587,1.43587,1.43531,1.43531,51600000.0
2006-05-15 01:54:00,1.4354,1.43552,1.43539,1.43544,40000000.0
2006-05-15 01:55:00,1.43531,1.43559,1.43517,1.4352,33500000.0
2006-05-15 01:56:00,1.43527,1.43527,1.43502,1.43508,65800000.0
2006-05-15 01:57:00,1.43473,1.43473,1.43451,1.43451,44800000.0
2006-05-15 01:58:00,1.43464,1.43474,1.4343,1.43443,28200000.0
2006-05-15 01:59:00,1.43473,1.43479,1.43467,1.43474,59200000.0
2006-05-15 02:00:00,1.4344,1.4345,1.4341,1.4341,30600000.0
2006-05-15 02:01:00,1.43359,1.43359,1.43312,1.43337,43900000.0
2006-05-15 02:02:00,1.43339,1.43373,1.43324,1.43336,112700000.0
2006-05-15 02:03:00,1.43348,1.43373,1.43348,1.43354,87600000.0
2006-05-15 02:04:00,1.43359,1.43385,1.43359,1.43385,54000000.0
2006-05-15 02:05:00,1.43392,1.43396,1.43378,1.43378,52200000.0
2006-05-15 02:06:00,1.43377,1.43377,1.43309,1.43341,88900000.0
2006-05-15 02:07:00,1.43328,1.43333,1.43278,1.43329,189100000.0
2006-05-15 02:08:00,1.43315,1.43323,1.43311,1.43311,44000000.0
2006-05-15 02:09:00,1.43317,1.43382,1.43313,1.43381,179200000.0
2006-05-15 02:10:00,1.43371,1.43411,1.4337,1.4337,131800000.0
2006-05-15 02:11:00,1.43366,1.43366,1.43354,1.43364,35200000.0
2006-05-15 02:12:00,1.43362,1.43363,1.43351,1.43356,70200001.0
2006-05-15 02:13:00,1.43354,1.43373,1.43354,1.4337,38300000.0
2006-05-15 02:14:00,1.43374,1.43384,1.4335,1.43384,133200000.0
2006-05-15 02:15:00,1.43366,1.43374,1.4334,1.4335,196900000.0
2006-05-15 02:16:00,1.43369,1.43374,1.43345,1.43361,39800000.0
2006-05-15 02:17:00,1.43335,1.4339,1.43311,1.43326,225700000.0
2006-05-15 02:18:00,1.43341,1.43369,1.43297,1.43343,37500000.0
2006-05-15 02:19:00,1.43355,1.4337,1.43331,1.43334,39800000.0
2006-05-15 02:20:00,1.43345,1.43409,1.43345,1.43403,50100000.0
2006-05-15 02:21:00,1.43381,1.4341,1.43363,1.4341,53900000.0
2006-05-15 02:22:00,1.43389,1.43397,1.43384,1.43397,26200000.0
2006-05-15 02:23:00,1.43433,1.43449,1.43418,1.43437,31600000.0
2006-05-15 02:24:00,1.43428,1.43446,1.43412,1.43425,30400000.0
2006-05-15 02:25:00,1.43413,1.43417,1.43383,1.43389,90300000.0
2006-05-15 02:26:00,1.43368,1.43407,1.43368,1.43398,108800001.0
2006-05-15 02:27:00,1.43391,1.43398,1.4338,1.43383,67700000.0
2006-05-15 02:28:00,1.43372,1.43389,1.43372,1.43376,46400000.0
2006-05-15 02:29:00,1.43404,1.43404,1.43311,1.43324,47500000.0
2006-05-15 02:30:00,1.4333,1.4334,1.4331,1.43335,19000000.0
2006-05-15 02:31:00,1.43318,1.43332,1.43309,1.43312,44400000.0
2006-05-15 02:32:00,1.43337,1.43337,1.43308,1.43308,27800000.0
2006-05-15 02:33:00,1.43254,1.43272,1.43247,1.4326,222300000.0
2006-05-15 02:34:00,1.43297,1.43297,1.43277,1.43294,43100000.0
2006-05-15 02:35:00,1.43291,1.43304,1.43256,1.43269,98000000.0
2006-05-15 02:36:00,1.43306,1.43338,1.43306,1.43338,53300000.0
2006-05-15 02:37:00,1.43317,1.43334,1.43317,1.43324,97800000.0
2006-05-15 02:38:00,1.43331,1.43335,1.43283,1.43283,42600000.0
2006-05-15 02:39:00,1.43273,1.43282,1.43252,1.43275,37400000.0
2006-05-15 02:40:00,1.43298,1.43318,1.43298,1.43315,38600000.0
2006-05-15 02:41:00,1.43321,1.43338,1.43315,1.43315,27000000.0
2006-05-15 02:42:00,1.43319,1.43319,1.43306,1.4331,29000000.0
2006-05-15 02:43:00,1.43307,1.43332,1.43304,1.43332,19600000.0
2006-05-15 02:44:00,1.43356,1.43363,1.43339,1.43363,20400000.0
2006-05-15 02:45:00,1.43328,1.43352,1.43328,1.43344,43200000.0
2006-05-15 02:46:00,1.4333,1.43334,1.43309,1.43311,199900003.0
2006-05-15 02:47:00,1.43362,1.43398,1.43327,1.43379,168700000.0
2006-05-15 02:48:00,1.43384,1.43384,1.43356,1.43383,112000000.0
2006-05-15 02:49:00,1.43371,1.43381,1.43336,1.43345,89600000.0
2006-05-15 02:50:00,1.43371,1.43389,1.43345,1.43381,106900000.0
2006-05-15 02:51:00,1.43339,1.43369,1.43329,1.43349,54600000.0
2006-05-15 02:52:00,1.4338,1.4338,1.43354,1.43354,42300000.0
2006-05-15 02:53:00,1.43361,1.43361,1.43317,1.43341,34800001.0
2006-05-15 02:54:00,1.43351,1.43378,1.43351,1.43361,54000000.0
2006-05-15 02:55:00,1.43372,1.43388,1.43348,1.43368,35000000.0
2006-05-15 02:56:00,1.43355,1.43363,1.43345,1.43346,72900000.0
2006-05-15 02:57:00,1.43345,1.43349,1.43344,1.43349,40700000.0
2006-05-15 02:58:00,1.43339,1.43343,1.43329,1.43329,59800000.0
2006-05-15 02:59:00,1.43321,1.43334,1.43311,1.43323,42600000.0
2006-05-15 03:00:00,1.43318,1.4333,1.43309,1.43324,139100001.0
2006-05-15 03:01:00,1.4332,1.43328,1.4331,1.43328,45500000.0
2006-05-15 03:02:00,1.43332,1.43332,1.43315,1.43327,37200000.0
2006-05-15 03:03:00,1.43322,1.43322,1.4329,1.43298,65800000.0
2006-05-15 03:04:00,1.43303,1.43345,1.43286,1.43307,50400000.0
2006-05-15 03:05:00,1.43314,1.43326,1.43307,1.43326,41600000.0
2006-05-15 03:06:00,1.4335,1.4335,1.43332,1.43339,51100000.0
2006-05-15 03:07:00,1.43336,1.43371,1.43322,1.43356,90600001.0
2006-05-15 03:08:00,1.43363,1.43384,1.43342,1.43344,67600000.0
2006-05-15 03:09:00,1.43371,1.43386,1.43341,1.43385,43800000.0
2006-05-15 03:10:00,1.43347,1.43392,1.43347,1.43392,28000000.0
2006-05-15 03:11:00,1.43359,1.43387,1.43359,1.43387,37400000.0
2006-05-15 03:12:00,1.43421,1.43444,1.43397,1.43418,41200000.0
2006-05-15 03:13:00,1.43391,1.43429,1.43388,1.4341,44800000.0
2006-05-15 03:14:00,1.4341,1.43439,1.43387,1.43413,39200000.0
2006-05-15 03:15:00,1.43366,1.43416,1.43366,1.43408,43900000.0
2006-05-15 03:16:00,1.4341,1.43415,1.43389,1.43413,28800000.0
2006-05-15 03:17:00,1.43437,1.43454,1.43402,1.43439,38600000.0
2006-05-15 03:18:00,1.43433,1.43518,1.43416,1.43518,42200001.0
2006-05-15 03:19:00,1.43519,1.43519,1.43481,1.43494,23600000.0
2006-05-15 03:20:00,1.43452,1.43493,1.43444,1.43482,47200000.0
2006-05-15 03:21:00,1.43439,1.43455,1.43439,1.43455,42400000.0
2006-05-15 03:22:00,1.43484,1.4352,1.43481,1.43515,72000000.0
2006-05-15 03:23:00,1.43513,1.43529,1.4351,1.43513,50500000.0
2006-05-15 03:24:00,1.43518,1.43526,1.43516,1.43516,75000001.0
2006-05-15 03:25:00,1.43567,1.43573,1.43536,1.43546,25600000.0
2006-05-15 03:26:00,1.4354,1.43555,1.43538,1.43554,95000000.0
2006-05-15 03:27:00,1.43549,1.43555,1.43536,1.43552,94800000.0
2006-05-15 03:28:00,1.43547,1.43607,1.43539,1.43605,30800000.0
2006-05-15 03:29:00,1.43589,1.43598,1.43558,1.43558,53500000.0
2006-05-15 03:30:00,1.43542,1.43557,1.43522,1.43557,71700000.0
2006-05-15 03:31:00,1.43567,1.43604,1.43567,1.43593,24600000.0
2006-05-15 03:32:00,1.43588,1.43605,1.43582,1.43583,30200000.0
2006-05-15 03:33:00,1.43571,1.4358,1.4357,1.43576,75700002.0
2006-05-15 03:34:00,1.4359,1.43593,1.43546,1.43546,39100000.0
2006-05-15 03:35:00,1.43544,1.43544,1.43503,1.43514,72600000.0
2006-05-15 03:36:00,1.43511,1.43538,1.43493,1.43535,52400000.0
2006-05-15 03:37:00,1.43527,1.43547,1.43506,1.43538,30200000.0
2006-05-15 03:38:00,1.43536,1.43542,1.43507,1.43528,43900000.0
2006-05-15 03:39:00,1.43483,1.43483,1.43431,1.43431,80600001.0
2006-05-15 03:40:00,1.43399,1.43422,1.43359,1.43413,127800000.0
2006-05-15 03:41:00,1.43396,1.43412,1.43383,1.43403,113000001.0
2006-05-15 03:42:00,1.43408,1.43421,1.43396,1.43413,87100000.0
2006-05-15 03:43:00,1.434,1.43422,1.434,1.43422,39400001.0
2006-05-15 03:44:00,1.43425,1.43449,1.43419,1.43444,18800000.0
2006-05-15 03:45:00,1.43444,1.43467,1.43436,1.43467,35400000.0
2006-05-15 03:46:00,1.43438,1.43464,1.43438,1.43445,38600000.0
2006-05-15 03:47:00,1.43432,1.43432,1.43407,1.43413,41400000.0
2006-05-15 03:48:00,1.43451,1.4347,1.43426,1.43442,24600000.0
2006-05-15 03:49:00,1.43414,1.43414,1.43323,1.4333,52600001.0
2006-05-15 03:50:00,1.43353,1.43353,1.4332,1.43327,108400001.0
2006-05-15 03:51:00,1.43343,1.43346,1.43333,1.43333,39600000.0
2006-05-15 03:52:00,1.43348,1.43357,1.4333,1.43334,87600000.0
2006-05-15 03:53:00,1.43327,1.43342,1.43312,1.43332,58400000.0
2006-05-15 03:54:00,1.43333,1.43389,1.43333,1.43348,21800000.0
2006-05-15 03:55:00,1.43383,1.43392,1.43361,1.43392,27000000.0
2006-05-15 03:56:00,1.43385,1.43387,1.43363,1.43371,37400000.0
2006-05-15 03:57:00,1.43306,1.43315,1.4329,1.43306,163100002.0
2006-05-15 03:58:00,1.43308,1.43372,1.43293,1.43314,250500002.0
2006-05-15 03:59:00,1.43351,1.43384,1.43351,1.43361,131000000.0
2006-05-15 04:00:00,1.43365,1.43388,1.43358,1.43367,53000000.0
2006-05-15 04:01:00,1.43364,1.43395,1.43348,1.43395,142900000.0
2006-05-15 04:02:00,1.43383,1.43405,1.43355,1.43357,129700000.0
2006-05-15 04:03:00,1.43368,1.43369,1.43343,1.43366,96800002.0
2006-05-15 04:04:00,1.43353,1.43364,1.43348,1.43362,152600001.0
2006-05-15 04:05:00,1.43355,1.43435,1.43355,1.43418,219000001.0
2006-05-15 04:06:00,1.43363,1.4342,1.43361,1.43373,122900000.0
2006-05-15 04:07:00,1.43379,1.43399,1.43374,1.43374,176300001.0
2006-05-15 04:08:00,1.4342,1.4342,1.434,1.43413,25200000.0
2006-05-15 04:09:00,1.43421,1.43421,1.43391,1.43409,44600000.0
2006-05-15 04:10:00,1.43397,1.43397,1.43369,1.43386,89200000.0
2006-05-15 04:11:00,1.43407,1.43439,1.43397,1.43411,45600000.0
2006-05-15 04:12:00,1.43407,1.43433,1.43407,1.43426,84500000.0
2006-05-15 04:13:00,1.43428,1.43434,1.43417,1.43418,72200000.0
2006-05-15 04:14:00,1.43394,1.43396,1.43381,1.43396,83000000.0
2006-05-15 04:15:00,1.43401,1.43432,1.43393,1.43416,76900000.0
2006-05-15 04:16:00,1.43398,1.43403,1.43367,1.43378,68200000.0
2006-05-15 04:17:00,1.43387,1.43393,1.43379,1.43383,41900000.0
2006-05-15 04:18:00,1.43383,1.43401,1.43381,1.43381,126800001.0
2006-05-15 04:19:00,1.43377,1.43384,1.43366,1.43368,64500000.0
2006-05-15 04:20:00,1.43355,1.43377,1.43337,1.43337,157300000.0
2006-05-15 04:21:00,1.43343,1.43343,1.43325,1.43332,60400001.0
2006-05-15 04:22:00,1.43325,1.43365,1.43315,1.43365,40000000.0
2006-05-15 04:23:00,1.43324,1.43349,1.43323,1.43332,28900000.0
2006-05-15 04:24:00,1.43333,1.43356,1.43332,1.43347,145400000.0
2006-05-15 04:25:00,1.43351,1.43403,1.43344,1.43364,211000000.0
2006-05-15 04:26:00,1.43368,1.4337,1.43341,1.43345,131200000.0
2006-05-15 04:27:00,1.43352,1.4338,1.43341,1.4338,59600000.0
2006-05-15 04:28:00,1.43392,1.434,1.4338,1.4338,56400000.0
2006-05-15 04:29:00,1.43364,1.43403,1.43356,1.43403,84900000.0
2006-05-15 04:30:00,1.43393,1.43436,1.43392,1.43436,68100000.0
2006-05-15 04:31:00,1.43417,1.43417,1.43382,1.43411,23200000.0
2006-05-15 04:32:00,1.43413,1.43413,1.434,1.43411,34500000.0
2006-05-15 04:33:00,1.43431,1.43431,1.43414,1.4342,55200000.0
2006-05-15 04:34:00,1.43411,1.43419,1.43406,1.43409,26000000.0
2006-05-15 04:35:00,1.43376,1.43397,1.43375,1.43381,59400000.0
2006-05-15 04:36:00,1.43406,1.43406,1.43328,1.43385,159700000.0
2006-05-15 04:37:00,1.43378,1.43406,1.43353,1.43372,124200000.0
2006-05-15 04:38:00,1.43364,1.43394,1.43348,1.43394,34800000.0
2006-05-15 04:39:00,1.43403,1.43458,1.43403,1.43446,78000000.0
2006-05-15 04:40:00,1.43446,1.43458,1.43436,1.43447,30100000.0
2006-05-15 04:41:00,1.43418,1.43452,1.43417,1.43418,52600000.0
2006-05-15 04:42:00,1.434,1.43426,1.43394,1.43409,73100000.0
2006-05-15 04:43:00,1.43398,1.43403,1.43395,1.43403,68900000.0
2006-05-15 04:44:00,1.43422,1.43525,1.43422,1.43521,46800000.0
2006-05-15 04:45:00,1.43517,1.43533,1.43469,1.43524,50900000.0
2006-05-15 04:46:00,1.43512,1.43542,1.43508,1.4352,58200001.0
2006-05-15 04:47:00,1.43524,1.43581,1.43524,1.43581,93800001.0
2006-05-15 04:48:00,1.43579,1.43596,1.43576,1.43583,52200000.0
2006-05-15 04:49:00,1.43575,1.43599,1.43554,1.43554,76800000.0
2006-05-15 04:50:00,1.43588,1.43593,1.43571,1.43581,52900000.0
2006-05-15 04:51:00,1.4356,1.4356,1.43553,1.43553,31200000.0
2006-05-15 04:52:00,1.43559,1.43615,1.43559,1.43587,50300000.0
2006-05-15 04:53:00,1.43593,1.43628,1.43593,1.43616,47400000.0
2006-05-15 04:54:00,1.43595,1.43611,1.43585,1.43585,53900000.0
2006-05-15 04:55:00,1.43618,1.43637,1.43586,1.43637,41400000.0
2006-05-15 04:56:00,1.4363,1.43661,1.4363,1.43659,32800000.0
2006-05-15 04:57:00,1.43667,1.4371,1.43667,1.4368,35400000.0
2006-05-15 04:58:00,1.43688,1.43735,1.43688,1.43718,34000000.0
2006-05-15 04:59:00,1.4367,1.43696,1.43662,1.43662,180300001.0
2006-05-15 05:00:00,1.437,1.437,1.43682,1.43697,28000000.0
2006-05-15 05:01:00,1.43714,1.43753,1.43714,1.43753,29000000.0
2006-05-15 05:02:00,1.43726,1.43726,1.43697,1.43716,38000000.0
2006-05-15 05:03:00,1.43695,1.43715,1.43687,1.43692,154400000.0
2006-05-15 05:04:00,1.43691,1.43694,1.43686,1.43694,245400001.0
2006-05-15 05:05:00,1.437,1.43703,1.4369,1.43697,173800001.0
2006-05-15 05:06:00,1.43711,1.43737,1.43707,1.43737,158600000.0
2006-05-15 05:07:00,1.43701,1.43733,1.43701,1.43701,292000001.0
2006-05-15 05:08:00,1.43725,1.43752,1.43719,1.43731,272600001.0
2006-05-15 05:09:00,1.43718,1.4376,1.43717,1.43724,179800000.0
2006-05-15 05:10:00,1.43727,1.4375,1.4371,1.4375,218700000.0
2006-05-15 05:11:00,1.43736,1.43743,1.43695,1.43707,152400002.0
2006-05-15 05:12:00,1.43677,1.43677,1.43618,1.43618,162400002.0
2006-05-15 05:13:00,1.4361,1.43652,1.4361,1.43624,149300000.0
2006-05-15 05:14:00,1.43602,1.43607,1.43592,1.436,255300001.0
2006-05-15 05:15:00,1.43616,1.43635,1.43609,1.43629,25800000.0
2006-05-15 05:16:00,1.43617,1.43631,1.43601,1.43605,229300000.0
2006-05-15 05:17:00,1.436,1.43633,1.43588,1.43633,181900001.0
2006-05-15 05:18:00,1.43636,1.43636,1.43611,1.43626,256000001.0
2006-05-15 05:19:00,1.43603,1.43629,1.43589,1.43612,312500000.0
2006-05-15 05:20:00,1.43619,1.43646,1.43606,1.43624,261700000.0
2006-05-15 05:21:00,1.43607,1.43634,1.43586,1.43605,317800000.0
2006-05-15 05:22:00,1.43599,1.43614,1.43591,1.43612,271500000.0
2006-05-15 05:23:00,1.43613,1.43622,1.43611,1.43611,166000001.0
2006-05-15 05:24:00,1.43606,1.43618,1.43603,1.43611,160300000.0
2006-05-15 05:25:00,1.4363,1.43647,1.4361,1.43615,250400000.0
2006-05-15 05:26:00,1.43615,1.43618,1.4361,1.43615,117900000.0
2006-05-15 05:27:00,1.4364,1.43645,1.4361,1.43635,193200000.0
2006-05-15 05:28:00,1.43635,1.43645,1.4361,1.43635,267200001.0
2006-05-15 05:29:00,1.43627,1.43634,1.436,1.43611,305300003.0
2006-05-15 05:30:00,1.43609,1.43633,1.436,1.43601,173000000.0
2006-05-15 05:31:00,1.43604,1.43634,1.43601,1.43609,83400000.0
2006-05-15 05:32:00,1.43621,1.43635,1.43612,1.43622,159700000.0
2006-05-15 05:33:00,1.43613,1.43613,1.43598,1.43603,205000001.0
2006-05-15 05:34:00,1.436,1.43631,1.43592,1.43592,231100001.0
2006-05-15 05:35:00,1.43608,1.43613,1.43597,1.43612,44700000.0
2006-05-15 05:36:00,1.4359,1.43606,1.43588,1.43593,195600001.0
2006-05-15 05:37:00,1.4359,1.43594,1.43574,1.43574,179400000.0
2006-05-15 05:38:00,1.4358,1.43629,1.4358,1.43613,125200000.0
2006-05-15 05:39:00,1.43614,1.43631,1.43599,1.43614,176400000.0
2006-05-15 05:40:00,1.43596,1.43623,1.43588,1.43613,233800000.0
2006-05-15 05:41:00,1.4361,1.4363,1.43595,1.4361,125200001.0
2006-05-15 05:42:00,1.43625,1.43644,1.43614,1.43614,234900002.0
2006-05-15 05:43:00,1.43613,1.43634,1.43613,1.43626,107000000.0
2006-05-15 05:44:00,1.43639,1.43659,1.43623,1.43641,149900002.0
2006-05-15 05:45:00,1.43651,1.43671,1.43646,1.43651,149200001.0
2006-05-15 05:46:00,1.43655,1.43666,1.43645,1.43652,201100000.0
2006-05-15 05:47:00,1.43648,1.43651,1.43631,1.43643,252800001.0
2006-05-15 05:48:00,1.43627,1.43648,1.4362,1.43638,283000001.0
2006-05-15 05:49:00,1.43636,1.43669,1.43626,1.43629,182000000.0
2006-05-15 05:50:00,1.43624,1.43659,1.43618,1.43643,266900000.0
2006-05-15 05:51:00,1.43651,1.43651,1.43624,1.43626,147900000.0
2006-05-15 05:52:00,1.43624,1.43646,1.43619,1.43646,151400000.0
2006-05-15 05:53:00,1.43641,1.43651,1.43626,1.43626,138000001.0
2006-05-15 05:54:00,1.43662,1.43681,1.43648,1.43681,203900000.0
2006-05-15 05:55:00,1.43673,1.43683,1.43658,1.43668,215700001.0
2006-05-15 05:56:00,1.43647,1.43664,1.43637,1.4364,132700000.0
2006-05-15 05:57:00,1.43634,1.43634,1.43611,1.43627,169000000.0
2006-05-15 05:58:00,1.43627,1.43628,1.43597,1.43597,166600002.0
2006-05-15 05:59:00,1.43603,1.43603,1.43578,1.43582,64800000.0
2006-05-15 06:00:00,1.43593,1.43593,1.4358,1.4359,191900000.0
2006-05-15 06:01:00,1.43587,1.43599,1.43579,1.43582,164500000.0
2006-05-15 06:02:00,1.4358,1.43597,1.43577,1.43584,291000002.0
2006-05-15 06:03:00,1.43592,1.43597,1.43578,1.43589,39600000.0
2006-05-15 06:04:00,1.43579,1.43587,1.43576,1.43578,178500001.0
2006-05-15 06:05:00,1.43573,1.43584,1.43566,1.43571,444100001.0
2006-05-15 06:06:00,1.43578,1.43601,1.43577,1.43586,80800000.0
2006-05-15 06:07:00,1.43588,1.43591,1.43566,1.43586,314200000.0
2006-05-15 06:08:00,1.43567,1.43589,1.43562,1.43565,517900000.0
2006-05-15 06:09:00,1.43551,1.43601,1.43537,1.43562,428400000.0
2006-05-15 06:10:00,1.43567,1.4358,1.43551,1.43552,358100001.0
2006-05-15 06:11:00,1.43551,1.43551,1.4353,1.43539,432200000.0
2006-05-15 06:12:00,1.43498,1.43523,1.43493,1.43518,240800000.0
2006-05-15 06:13:00,1.43503,1.43508,1.43477,1.43477,404300001.0
2006-05-15 06:14:00,1.43498,1.43498,1.43455,1.43463,363000000.0
2006-05-15 06:15:00,1.43454,1.43454,1.4343,1.4343,175000000.0
2006-05-15 06:16:00,1.43424,1.43431,1.43413,1.43431,207700000.0
2006-05-15 06:17:00,1.43406,1.43417,1.43389,1.43398,156900000.0
2006-05-15 06:18:00,1.43405,1.43427,1.434,1.43405,215900001.0
2006-05-15 06:19:00,1.43403,1.43421,1.43403,1.43418,158700000.0
2006-05-15 06:20:00,1.4341,1.43415,1.43391,1.43393,286700000.0
2006-05-15 06:21:00,1.43407,1.43422,1.43398,1.43414,237000001.0
2006-05-15 06:22:00,1.43412,1.43453,1.43409,1.43426,239200000.0
2006-05-15 06:23:00,1.43414,1.43467,1.43414,1.43467,345600000.0
2006-05-15 06:24:00,1.43476,1.43498,1.43468,1.43473,327300002.0
2006-05-15 06:25:00,1.43477,1.43481,1.43465,1.43466,232400000.0
2006-05-15 06:26:00,1.43455,1.43467,1.43445,1.4346,297200001.0
2006-05-15 06:27:00,1.43447,1.4345,1.43434,1.43449,379400001.0
2006-05-15 06:28:00,1.43448,1.43452,1.43425,1.43441,332200000.0
2006-05-15 06:29:00,1.43449,1.43455,1.43435,1.43437,87400001.0
2006-05-15 06:30:00,1.43434,1.43457,1.43434,1.4344,284100001.0
2006-05-15 06:31:00,1.43446,1.4346,1.43436,1.43449,140600001.0
2006-05-15 06:32:00,1.43451,1.43463,1.4345,1.4345,215900000.0
2006-05-15 06:33:00,1.43451,1.43468,1.43448,1.43451,260600001.0
2006-05-15 06:34:00,1.43453,1.43464,1.43444,1.43458,228400000.0
2006-05-15 06:35:00,1.43443,1.43468,1.43441,1.43443,123200000.0
2006-05-15 06:36:00,1.43441,1.43446,1.43435,1.43435,76000000.0
2006-05-15 06:37:00,1.43412,1.43412,1.43386,1.43397,213100000.0
2006-05-15 06:38:00,1.43393,1.43409,1.43382,1.43383,120000000.0
2006-05-15 06:39:00,1.43391,1.43399,1.43388,1.43399,29800000.0
2006-05-15 06:40:00,1.43398,1.43408,1.43382,1.4339,115100000.0
2006-05-15 06:41:00,1.43392,1.43416,1.43392,1.43416,203700002.0
2006-05-15 06:42:00,1.43417,1.43419,1.43393,1.43401,313900000.0
2006-05-15 06:43:00,1.43406,1.43413,1.43401,1.43409,148800000.0
2006-05-15 06:44:00,1.43413,1.43427,1.43407,1.43421,327400002.0
2006-05-15 06:45:00,1.43423,1.43423,1.43397,1.43402,267800002.0
2006-05-15 06:46:00,1.43411,1.43428,1.43403,1.43403,243500000.0
2006-05-15 06:47:00,1.43415,1.43427,1.43404,1.43418,244300000.0
2006-05-15 06:48:00,1.43401,1.4342,1.43395,1.43395,37700000.0
2006-05-15 06:49:00,1.43373,1.43398,1.43365,1.43375,297600001.0
2006-05-15 06:50:00,1.43368,1.43368,1.43357,1.43365,35200000.0
2006-05-15 06:51:00,1.43389,1.43389,1.43338,1.43367,28000000.0
2006-05-15 06:52:00,1.43355,1.43371,1.43354,1.43358,286000002.0
2006-05-15 06:53:00,1.43358,1.43387,1.43357,1.43367,277300001.0
2006-05-15 06:54:00,1.43361,1.43387,1.43347,1.43359,421100002.0
2006-05-15 06:55:00,1.43362,1.43372,1.43352,1.43364,303100000.0
2006-05-15 06:56:00,1.43377,1.43377,1.43367,1.43367,35000000.0
2006-05-15 06:57:00,1.43375,1.43386,1.43375,1.43382,97600000.0
2006-05-15 06:58:00,1.43372,1.43372,1.43342,1.43353,206500000.0
2006-05-15 06:59:00,1.43349,1.4338,1.43345,1.43372,322200001.0
2006-05-15 07:00:00,1.43385,1.43387,1.43367,1.43371,180800001.0
2006-05-15 07:01:00,1.43354,1.43369,1.43345,1.43365,258100000.0
2006-05-15 07:02:00,1.4337,1.43386,1.4336,1.43367,416400002.0
2006-05-15 07:03:00,1.43368,1.43375,1.4336,1.43368,151000000.0
2006-05-15 07:04:00,1.43368,1.43374,1.43357,1.43367,321700001.0
2006-05-15 07:05:00,1.43378,1.43378,1.43362,1.43368,109300000.0
2006-05-15 07:06:00,1.4337,1.43375,1.43355,1.43368,244300000.0
2006-05-15 07:07:00,1.43372,1.43375,1.43355,1.43368,179300000.0
2006-05-15 07:08:00,1.4337,1.4338,1.43355,1.43365,233800001.0
2006-05-15 07:09:00,1.43372,1.43375,1.4336,1.43367,211800000.0
2006-05-15 07:10:00,1.43362,1.43362,1.43327,1.43328,466500002.0
2006-05-15 07:11:00,1.43326,1.43331,1.43318,1.43326,393900001.0
2006-05-15 07:12:00,1.43327,1.43343,1.43323,1.43334,289800001.0
2006-05-15 07:13:00,1.43344,1.43354,1.43336,1.43347,279800000.0
2006-05-15 07:14:00,1.43334,1.43341,1.43326,1.43331,508700001.0
2006-05-15 07:15:00,1.43364,1.43374,1.43339,1.43374,297200004.0
2006-05-15 07:16:00,1.43357,1.43366,1.43347,1.43364,198700001.0
2006-05-15 07:17:00,1.43359,1.43364,1.43341,1.43342,247200000.0
2006-05-15 07:18:00,1.43341,1.43365,1.43332,1.4336,458600001.0
2006-05-15 07:19:00,1.43356,1.43361,1.43332,1.43361,350300001.0
2006-05-15 07:20:00,1.43364,1.43369,1.43344,1.43357,437100001.0
2006-05-15 07:21:00,1.43346,1.43359,1.43339,1.43341,295700002.0
2006-05-15 07:22:00,1.4335,1.43366,1.43344,1.4336,312500000.0
2006-05-15 07:23:00,1.43361,1.43377,1.43344,1.43361,384500000.0
2006-05-15 07:24:00,1.43368,1.434,1.43368,1.43391,286200001.0
2006-05-15 07:25:00,1.43393,1.43406,1.4338,1.43392,354300000.0
2006-05-15 07:26:00,1.43387,1.43402,1.43377,1.4339,270500001.0
2006-05-15 07:27:00,1.43397,1.43406,1.43376,1.43398,155000000.0
2006-05-15 07:28:00,1.43402,1.43404,1.43383,1.43384,269200000.0
2006-05-15 07:29:00,1.43371,1.43379,1.43349,1.43351,217400000.0
2006-05-15 07:30:00,1.43342,1.43357,1.43337,1.43349,524500002.0
2006-05-15 07:31:00,1.43348,1.4337,1.43343,1.43352,297800000.0
2006-05-15 07:32:00,1.43346,1.43357,1.43336,1.43351,491000000.0
2006-05-15 07:33:00,1.43346,1.43356,1.43333,1.43346,448300002.0
2006-05-15 07:34:00,1.43358,1.43367,1.43348,1.43353,266200001.0
2006-05-15 07:35:00,1.43362,1.43382,1.43362,1.43369,250100000.0
2006-05-15 07:36:00,1.43373,1.43393,1.43366,1.43393,379700001.0
2006-05-15 07:37:00,1.43402,1.43427,1.43401,1.43409,213500001.0
2006-05-15 07:38:00,1.43414,1.4343,1.43414,1.43419,24200000.0
2006-05-15 07:39:00,1.43406,1.43418,1.43396,1.43415,389400000.0
2006-05-15 07:40:00,1.43445,1.43458,1.43437,1.43452,303700001.0
2006-05-15 07:41:00,1.43459,1.4348,1.43451,1.43467,591400001.0
2006-05-15 07:42:00,1.43476,1.43483,1.43464,1.43469,286300000.0
2006-05-15 07:43:00,1.43462,1.43471,1.43437,1.43437,185000000.0
2006-05-15 07:44:00,1.43436,1.43445,1.43415,1.43417,405300001.0
2006-05-15 07:45:00,1.43414,1.43422,1.43397,1.434,371500000.0
2006-05-15 07:46:00,1.43397,1.43397,1.43348,1.43348,515700002.0
2006-05-15 07:47:00,1.43343,1.43393,1.43343,1.43349,698200002.0
2006-05-15 07:48:00,1.43341,1.43366,1.43334,1.43342,792100002.0
2006-05-15 07:49:00,1.43357,1.43368,1.43335,1.43361,659600000.0
2006-05-15 07:50:00,1.43358,1.43396,1.43356,1.43376,553000000.0
2006-05-15 07:51:00,1.43396,1.43396,1.43359,1.43374,646600003.0
2006-05-15 07:52:00,1.43368,1.43375,1.4335,1.43359,402600001.0
2006-05-15 07:53:00,1.43359,1.43385,1.43339,1.43368,627700003.0
2006-05-15 07:54:00,1.43369,1.43382,1.4336,1.43367,323700001.0
2006-05-15 07:55:00,1.43376,1.43383,1.4336,1.43366,331600001.0
2006-05-15 07:56:00,1.43358,1.43376,1.43344,1.43368,638300001.0
2006-05-15 07:57:00,1.43369,1.43395,1.43361,1.43375,566500001.0
2006-05-15 07:58:00,1.43365,1.43374,1.43345,1.43348,749500000.0
2006-05-15 07:59:00,1.43358,1.43379,1.43357,1.43366,424800000.0
2006-05-15 08:00:00,1.43366,1.43366,1.43319,1.43335,399500000.0
2006-05-15 08:01:00,1.43322,1.43363,1.43316,1.43326,411000000.0
2006-05-15 08:02:00,1.43305,1.43316,1.43265,1.43309,206800000.0
2006-05-15 08:03:00,1.43302,1.43306,1.43279,1.43288,463200000.0
2006-05-15 08:04:00,1.43291,1.43307,1.43267,1.43307,428200001.0
2006-05-15 08:05:00,1.43313,1.43323,1.43296,1.43296,323800001.0
2006-05-15 08:06:00,1.43313,1.43315,1.43254,1.43308,665900001.0
2006-05-15 08:07:00,1.43301,1.43319,1.43278,1.43308,540700001.0
2006-05-15 08:08:00,1.43311,1.4332,1.43304,1.43318,414500000.0
2006-05-15 08:09:00,1.43327,1.43345,1.433,1.43319,493700000.0
2006-05-15 08:10:00,1.43333,1.43392,1.43333,1.43383,578800000.0
2006-05-15 08:11:00,1.43378,1.43408,1.43367,1.43374,230800001.0
2006-05-15 08:12:00,1.43361,1.43364,1.43332,1.43332,456100001.0
2006-05-15 08:13:00,1.43332,1.43346,1.43322,1.43329,227700001.0
2006-05-15 08:14:00,1.43326,1.43344,1.4332,1.4334,86600000.0
2006-05-15 08:15:00,1.43326,1.43334,1.43308,1.43326,299800000.0
2006-05-15 08:16:00,1.43316,1.43322,1.43294,1.43294,318900001.0
2006-05-15 08:17:00,1.4328,1.43288,1.43268,1.43282,281100000.0
2006-05-15 08:18:00,1.43287,1.43315,1.43287,1.43301,190900001.0
2006-05-15 08:19:00,1.43299,1.43326,1.43296,1.43323,283500001.0
2006-05-15 08:20:00,1.43316,1.43321,1.43277,1.43278,298300001.0
2006-05-15 08:21:00,1.43273,1.43308,1.4326,1.43267,496900001.0
2006-05-15 08:22:00,1.43269,1.4328,1.4326,1.43266,308300001.0
2006-05-15 08:23:00,1.43259,1.43271,1.43241,1.43248,202900000.0
2006-05-15 08:24:00,1.43258,1.43289,1.43249,1.43257,472200000.0
2006-05-15 08:25:00,1.43265,1.43275,1.43234,1.43234,585200001.0
2006-05-15 08:26:00,1.4323,1.43361,1.4323,1.43361,322800002.0
2006-05-15 08:27:00,1.43404,1.43482,1.43395,1.434,346500000.0
2006-05-15 08:28:00,1.43398,1.43429,1.43352,1.434,513900002.0
2006-05-15 08:29:00,1.43389,1.43414,1.43373,1.43395,476400003.0
2006-05-15 08:30:00,1.4339,1.4341,1.43335,1.43378,476200002.0
2006-05-15 08:31:00,1.43365,1.43368,1.43338,1.43353,293600003.0
2006-05-15 08:32:00,1.43336,1.43339,1.43281,1.43281,323600003.0
2006-05-15 08:33:00,1.43268,1.43296,1.43223,1.43296,210100000.0
2006-05-15 08:34:00,1.43303,1.43311,1.43272,1.43298,602100000.0
2006-05-15 08:35:00,1.43304,1.43328,1.43304,1.43311,523100000.0
2006-05-15 08:36:00,1.43301,1.43328,1.43281,1.43317,396400001.0
2006-05-15 08:37:00,1.4331,1.4335,1.4331,1.43337,333800001.0
2006-05-15 08:38:00,1.43333,1.43345,1.43319,1.43335,332200000.0
2006-05-15 08:39:00,1.4335,1.43389,1.4335,1.43358,565300000.0
2006-05-15 08:40:00,1.4335,1.43397,1.4335,1.43365,316500000.0
2006-05-15 08:41:00,1.43374,1.43382,1.43334,1.43372,454700000.0
2006-05-15 08:42:00,1.43385,1.43417,1.43379,1.43381,504900002.0
2006-05-15 08:43:00,1.43383,1.43406,1.43359,1.4336,269900000.0
2006-05-15 08:44:00,1.43375,1.43396,1.43372,1.43393,456700001.0
2006-05-15 08:45:00,1.43399,1.43405,1.43371,1.43378,667000002.0
2006-05-15 08:46:00,1.43379,1.43407,1.43356,1.43407,787500002.0
2006-05-15 08:47:00,1.43445,1.43468,1.4343,1.43434,512800001.0
2006-05-15 08:48:00,1.4343,1.43476,1.4343,1.43476,328400000.0
2006-05-15 08:49:00,1.43474,1.4349,1.43464,1.43473,501100000.0
2006-05-15 08:50:00,1.43503,1.43503,1.43469,1.43481,523000002.0
2006-05-15 08:51:00,1.43495,1.4354,1.43491,1.43512,513000001.0
2006-05-15 08:52:00,1.43514,1.43527,1.43468,1.43469,539200002.0
2006-05-15 08:53:00,1.43475,1.43485,1.43433,1.43434,520800001.0
2006-05-15 08:54:00,1.43436,1.43479,1.43435,1.43466,656100000.0
2006-05-15 08:55:00,1.43478,1.43508,1.4347,1.4349,712200003.0
2006-05-15 08:56:00,1.43485,1.43501,1.4345,1.43477,608100003.0
2006-05-15 08:57:00,1.43457,1.43468,1.4341,1.43432,578000001.0
2006-05-15 08:58:00,1.43422,1.43444,1.43402,1.43419,518500001.0
2006-05-15 08:59:00,1.43405,1.43461,1.43404,1.43441,287700001.0
2006-05-15 09:00:00,1.43447,1.43514,1.43447,1.43514,443300000.0
2006-05-15 09:01:00,1.43521,1.43532,1.43508,1.43522,386300001.0
2006-05-15 09:02:00,1.43536,1.43563,1.43529,1.43542,639600001.0
2006-05-15 09:03:00,1.43543,1.43546,1.43509,1.4354,528900000.0
2006-05-15 09:04:00,1.43533,1.43547,1.43506,1.43515,627400000.0
2006-05-15 09:05:00,1.43509,1.43526,1.43487,1.43505,626100002.0
2006-05-15 09:06:00,1.43499,1.43519,1.43478,1.43488,561200002.0
2006-05-15 09:07:00,1.43476,1.43491,1.43454,1.43467,345700000.0
2006-05-15 09:08:00,1.43491,1.43491,1.43412,1.43455,224900000.0
2006-05-15 09:09:00,1.4346,1.43474,1.43425,1.43447,276400000.0
2006-05-15 09:10:00,1.43417,1.43445,1.43398,1.43415,340100001.0
2006-05-15 09:11:00,1.43396,1.43416,1.43372,1.43402,541900000.0
2006-05-15 09:12:00,1.43414,1.43458,1.43413,1.43441,474000001.0
2006-05-15 09:13:00,1.4345,1.43474,1.43437,1.43437,499800000.0
2006-05-15 09:14:00,1.43438,1.43465,1.43435,1.43463,319900001.0
2006-05-15 09:15:00,1.43461,1.4347,1.4344,1.43462,374700001.0
2006-05-15 09:16:00,1.43454,1.43474,1.43445,1.43466,497500003.0
2006-05-15 09:17:00,1.43482,1.4351,1.43471,1.43494,561600001.0
2006-05-15 09:18:00,1.4349,1.43517,1.4349,1.43499,181500000.0
2006-05-15 09:19:00,1.43496,1.43505,1.43475,1.43488,453400001.0
2006-05-15 09:20:00,1.43484,1.43493,1.43471,1.43475,246200001.0
2006-05-15 09:21:00,1.43497,1.43513,1.4349,1.43509,338100000.0
2006-05-15 09:22:00,1.43513,1.43515,1.43494,1.43495,321600000.0
2006-05-15 09:23:00,1.43508,1.43521,1.43488,1.43488,407300002.0
2006-05-15 09:24:00,1.43487,1.43487,1.43456,1.43465,303200000.0
2006-05-15 09:25:00,1.4348,1.43515,1.4348,1.43515,400200000.0
2006-05-15 09:26:00,1.43504,1.43511,1.43471,1.43471,551600000.0
2006-05-15 09:27:00,1.43455,1.43471,1.43433,1.43433,383600001.0
2006-05-15 09:28:00,1.43435,1.43464,1.43416,1.43439,488400000.0
2006-05-15 09:29:00,1.43459,1.43467,1.43441,1.43459,443300002.0
2006-05-15 09:30:00,1.43472,1.43496,1.43449,1.43456,732700003.0
2006-05-15 09:31:00,1.43444,1.43484,1.43444,1.43471,418400002.0
2006-05-15 09:32:00,1.43469,1.43469,1.43431,1.43449,395400001.0
2006-05-15 09:33:00,1.43446,1.43459,1.43442,1.43443,325700000.0
2006-05-15 09:34:00,1.43463,1.43492,1.43453,1.4349,414500000.0
2006-05-15 09:35:00,1.4349,1.43491,1.4344,1.4344,269700002.0
2006-05-15 09:36:00,1.43433,1.43453,1.43424,1.43437,473000001.0
2006-05-15 09:37:00,1.43463,1.43534,1.43458,1.43501,404300000.0
2006-05-15 09:38:00,1.43488,1.43515,1.43456,1.43456,427100002.0
2006-05-15 09:39:00,1.4346,1.43493,1.4346,1.43485,410400000.0
2006-05-15 09:40:00,1.43485,1.43485,1.43439,1.43439,392000001.0
2006-05-15 09:41:00,1.43415,1.43415,1.43384,1.43391,504400002.0
2006-05-15 09:42:00,1.43382,1.43411,1.43378,1.43393,508900001.0
2006-05-15 09:43:00,1.43414,1.43436,1.434,1.43423,314400000.0
2006-05-15 09:44:00,1.4343,1.43476,1.4343,1.43437,479600001.0
2006-05-15 09:45:00,1.43457,1.43478,1.43449,1.43474,611300000.0
2006-05-15 09:46:00,1.43478,1.43495,1.43472,1.43486,309300001.0
2006-05-15 09:47:00,1.43482,1.43489,1.43458,1.43466,420600000.0
2006-05-15 09:48:00,1.43455,1.43484,1.43455,1.43477,382400002.0
2006-05-15 09:49:00,1.43478,1.43507,1.43473,1.43493,565700000.0
2006-05-15 09:50:00,1.43473,1.43473,1.43431,1.43433,440100000.0
2006-05-15 09:51:00,1.43423,1.43443,1.43401,1.43414,451200000.0
2006-05-15 09:52:00,1.43426,1.43451,1.43426,1.4345,484400002.0
2006-05-15 09:53:00,1.43433,1.43454,1.4343,1.43435,350600001.0
2006-05-15 09:54:00,1.43406,1.43439,1.43396,1.43423,501800001.0
2006-05-15 09:55:00,1.43377,1.43377,1.4334,1.43341,545100001.0
2006-05-15 09:56:00,1.43354,1.43413,1.43354,1.43413,393500001.0
2006-05-15 09:57:00,1.43402,1.43413,1.43383,1.43396,607000003.0
2006-05-15 09:58:00,1.43413,1.43427,1.43402,1.43411,767200001.0
2006-05-15 09:59:00,1.43412,1.43454,1.43407,1.43441,656300000.0
2006-05-15 10:00:00,1.43437,1.43511,1.43435,1.43497,274500001.0
2006-05-15 10:01:00,1.43502,1.4352,1.43475,1.43475,602800001.0
2006-05-15 10:02:00,1.43484,1.43514,1.43477,1.435,551000002.0
2006-05-15 10:03:00,1.43482,1.43491,1.43431,1.43446,399700000.0
2006-05-15 10:04:00,1.43442,1.43442,1.43397,1.43412,435700003.0
2006-05-15 10:05:00,1.43382,1.43414,1.4338,1.4338,421100001.0
2006-05-15 10:06:00,1.43362,1.43374,1.43262,1.43263,528300001.0
2006-05-15 10:07:00,1.43218,1.43302,1.43218,1.43229,594500001.0
2006-05-15 10:08:00,1.43125,1.43221,1.43125,1.43221,526600000.0
2006-05-15 10:09:00,1.43249,1.43294,1.43241,1.43291,479400003.0
2006-05-15 10:10:00,1.43294,1.43331,1.43294,1.43315,370900002.0
2006-05-15 10:11:00,1.43297,1.43297,1.43263,1.43263,368700000.0
2006-05-15 10:12:00,1.43274,1.43294,1.43267,1.43277,473300001.0
2006-05-15 10:13:00,1.43277,1.43279,1.43218,1.43228,499100001.0
2006-05-15 10:14:00,1.43231,1.43282,1.43212,1.43267,534300000.0
2006-05-15 10:15:00,1.4328,1.43297,1.43267,1.4328,412300002.0
2006-05-15 10:16:00,1.43272,1.43296,1.43232,1.43293,389000001.0
2006-05-15 10:17:00,1.43297,1.43311,1.43255,1.43267,351300001.0
2006-05-15 10:18:00,1.43265,1.43269,1.43207,1.43211,409900000.0
2006-05-15 10:19:00,1.43205,1.43217,1.43141,1.43143,358500002.0
2006-05-15 10:20:00,1.43096,1.43125,1.43062,1.43093,508400000.0
2006-05-15 10:21:00,1.43109,1.43177,1.43109,1.43156,366600001.0
2006-05-15 10:22:00,1.43166,1.43191,1.43111,1.43127,341600001.0
2006-05-15 10:23:00,1.43099,1.43151,1.43099,1.43132,445600000.0
2006-05-15 10:24:00,1.43129,1.4316,1.43093,1.43115,434300001.0
2006-05-15 10:25:00,1.43105,1.43105,1.43032,1.43066,377000000.0
2006-05-15 10:26:00,1.43059,1.43087,1.43042,1.43042,513000001.0
2006-05-15 10:27:00,1.43041,1.4306,1.43031,1.43042,470500001.0
2006-05-15 10:28:00,1.43043,1.43053,1.43021,1.43028,589500000.0
2006-05-15 10:29:00,1.43033,1.4307,1.43021,1.43053,512700000.0
2006-05-15 10:30:00,1.4306,1.4306,1.43012,1.43042,720500001.0
2006-05-15 10:31:00,1.43033,1.43096,1.43033,1.43065,520900000.0
2006-05-15 10:32:00,1.43071,1.43111,1.43056,1.43082,536200000.0
2006-05-15 10:33:00,1.43098,1.43131,1.43093,1.43121,446800001.0
2006-05-15 10:34:00,1.43123,1.43146,1.43104,1.43119,426800002.0
2006-05-15 10:35:00,1.43113,1.43134,1.43088,1.43105,464400000.0
2006-05-15 10:36:00,1.4312,1.43143,1.43107,1.43111,561400000.0
2006-05-15 10:37:00,1.43111,1.43147,1.43094,1.43147,591900000.0
2006-05-15 10:38:00,1.43143,1.43143,1.43088,1.43088,500800003.0
2006-05-15 10:39:00,1.43077,1.43103,1.43072,1.4309,391600000.0
2006-05-15 10:40:00,1.43081,1.4311,1.43077,1.4311,355000002.0
2006-05-15 10:41:00,1.43091,1.43091,1.43054,1.43062,608200000.0
2006-05-15 10:42:00,1.43066,1.43082,1.4305,1.43067,352600001.0
2006-05-15 10:43:00,1.43067,1.43081,1.43045,1.43055,430600001.0
2006-05-15 10:44:00,1.43077,1.43113,1.43065,1.43094,535700001.0
2006-05-15 10:45:00,1.43096,1.43138,1.43095,1.43135,545200000.0
2006-05-15 10:46:00,1.43158,1.43174,1.43145,1.4317,313900000.0
2006-05-15 10:47:00,1.43174,1.43223,1.43174,1.43201,395200000.0
2006-05-15 10:48:00,1.432,1.43207,1.43174,1.432,541400000.0
2006-05-15 10:49:00,1.43206,1.4326,1.43206,1.43225,361100001.0
2006-05-15 10:50:00,1.43223,1.43238,1.43173,1.43197,501400000.0
2006-05-15 10:51:00,1.43177,1.43231,1.43177,1.43209,523700003.0
2006-05-15 10:52:00,1.43202,1.43206,1.43184,1.43198,308800000.0
2006-05-15 10:53:00,1.43197,1.4322,1.43194,1.43205,378600001.0
2006-05-15 10:54:00,1.43205,1.43225,1.43169,1.43212,536800003.0
2006-05-15 10:55:00,1.43216,1.43238,1.43195,1.43233,481700002.0
2006-05-15 10:56:00,1.4324,1.43266,1.43233,1.43266,489800002.0
2006-05-15 10:57:00,1.43268,1.43268,1.43221,1.43232,371100001.0
2006-05-15 10:58:00,1.43226,1.43247,1.43196,1.43196,417900000.0
2006-05-15 10:59:00,1.43183,1.43268,1.43183,1.43261,881600001.0
2006-05-15 11:00:00,1.43276,1.43298,1.43253,1.43266,497600002.0
2006-05-15 11:01:00,1.43263,1.43309,1.43261,1.43309,508200002.0
2006-05-15 11:02:00,1.43298,1.43339,1.43286,1.43286,577700000.0
2006-05-15 11:03:00,1.43272,1.43276,1.43252,1.43255,249200000.0
2006-05-15 11:04:00,1.43271,1.43308,1.43248,1.43308,567700001.0
2006-05-15 11:05:00,1.43299,1.43299,1.43259,1.43266,472600003.0
2006-05-15 11:06:00,1.43277,1.43277,1.43245,1.43276,606400000.0
2006-05-15 11:07:00,1.43275,1.43291,1.43266,1.43277,305500003.0
2006-05-15 11:08:00,1.43283,1.43283,1.43238,1.43244,332800001.0
2006-05-15 11:09:00,1.43228,1.43255,1.43224,1.43235,375600000.0
2006-05-15 11:10:00,1.43244,1.43244,1.43197,1.43213,495700001.0
2006-05-15 11:11:00,1.43187,1.43212,1.43171,1.43171,589700004.0
2006-05-15 11:12:00,1.4314,1.43162,1.43112,1.43149,553400000.0
2006-05-15 11:13:00,1.43146,1.43146,1.43121,1.4314,422000001.0
2006-05-15 11:14:00,1.43127,1.43153,1.43123,1.43143,487100002.0
2006-05-15 11:15:00,1.43136,1.43159,1.43087,1.43113,487500001.0
2006-05-15 11:16:00,1.43113,1.43148,1.43104,1.43131,426800000.0
2006-05-15 11:17:00,1.43128,1.43142,1.43111,1.43116,475500001.0
2006-05-15 11:18:00,1.43118,1.43161,1.43118,1.43138,397800000.0
2006-05-15 11:19:00,1.43133,1.43161,1.4313,1.43148,375300003.0
2006-05-15 11:20:00,1.43132,1.43163,1.43119,1.43141,566900001.0
2006-05-15 11:21:00,1.43166,1.43201,1.43144,1.43173,588500002.0
2006-05-15 11:22:00,1.43156,1.43186,1.43132,1.43169,629700002.0
2006-05-15 11:23:00,1.43147,1.43157,1.43098,1.43144,463600001.0
2006-05-15 11:24:00,1.43161,1.43177,1.43157,1.43163,454100002.0
2006-05-15 11:25:00,1.43166,1.43166,1.43148,1.43159,427300001.0
2006-05-15 11:26:00,1.43163,1.43172,1.4314,1.43144,563900000.0
2006-05-15 11:27:00,1.43139,1.43172,1.43128,1.43157,565000001.0
2006-05-15 11:28:00,1.43194,1.43232,1.43192,1.43214,368100003.0
2006-05-15 11:29:00,1.43218,1.4323,1.43195,1.43224,505000001.0
2006-05-15 11:30:00,1.4324,1.43252,1.43222,1.43235,399600000.0
2006-05-15 11:31:00,1.43208,1.43216,1.4314,1.43151,559900002.0
2006-05-15 11:32:00,1.43159,1.43185,1.43148,1.43178,471700002.0
2006-05-15 11:33:00,1.43168,1.43212,1.43168,1.43205,489500001.0
2006-05-15 11:34:00,1.43185,1.43223,1.43181,1.43199,579800001.0
2006-05-15 11:35:00,1.43217,1.43243,1.43209,1.43227,616200000.0
2006-05-15 11:36:00,1.43216,1.43238,1.43211,1.43227,444100001.0
2006-05-15 11:37:00,1.43237,1.43274,1.43237,1.43267,529900002.0
2006-05-15 11:38:00,1.43284,1.43284,1.43239,1.43239,552400001.0
2006-05-15 11:39:00,1.43214,1.43235,1.43182,1.43207,653300001.0
2006-05-15 11:40:00,1.43231,1.4327,1.4323,1.4327,665000002.0
2006-05-15 11:41:00,1.43273,1.43282,1.43246,1.43264,761000003.0
2006-05-15 11:42:00,1.43285,1.43368,1.43276,1.43368,522700000.0
2006-05-15 11:43:00,1.43395,1.43427,1.4339,1.43393,567400003.0
2006-05-15 11:44:00,1.43402,1.43402,1.4333,1.43341,656700001.0
2006-05-15 11:45:00,1.43369,1.43376,1.43349,1.43369,547600000.0
2006-05-15 11:46:00,1.43371,1.43383,1.43362,1.43383,508800000.0
2006-05-15 11:47:00,1.43372,1.43385,1.43353,1.43369,390800000.0
2006-05-15 11:48:00,1.43347,1.43418,1.43347,1.43404,542600003.0
2006-05-15 11:49:00,1.4342,1.4342,1.43385,1.43388,421000000.0
2006-05-15 11:50:00,1.43393,1.43403,1.43348,1.43371,341300001.0
2006-05-15 11:51:00,1.43369,1.4341,1.43367,1.43397,170000001.0
2006-05-15 11:52:00,1.43392,1.43407,1.43368,1.43368,228300000.0
2006-05-15 11:53:00,1.43363,1.43395,1.43343,1.43346,208500000.0
2006-05-15 11:54:00,1.43336,1.43362,1.43302,1.43302,297100000.0
2006-05-15 11:55:00,1.43317,1.43354,1.43304,1.43325,472200001.0
2006-05-15 11:56:00,1.43309,1.4333,1.43278,1.43282,406600000.0
2006-05-15 11:57:00,1.43282,1.43307,1.43268,1.4328,510900001.0
2006-05-15 11:58:00,1.43273,1.43273,1.43222,1.43222,435000001.0
2006-05-15 11:59:00,1.43224,1.4327,1.43195,1.43202,422500001.0
2006-05-15 12:00:00,1.43195,1.43195,1.43136,1.43145,513000001.0
2006-05-15 12:01:00,1.43143,1.43165,1.43136,1.43143,501700004.0
2006-05-15 12:02:00,1.43126,1.43138,1.43096,1.43096,404700001.0
2006-05-15 12:03:00,1.43085,1.43108,1.43047,1.43047,343900000.0
2006-05-15 12:04:00,1.4303,1.43085,1.4303,1.43085,330200000.0
2006-05-15 12:05:00,1.43099,1.43099,1.43043,1.43063,364100000.0
2006-05-15 12:06:00,1.4306,1.43075,1.42945,1.43032,348200000.0
2006-05-15 12:07:00,1.43048,1.43065,1.43033,1.43065,316300000.0
2006-05-15 12:08:00,1.43048,1.43076,1.43041,1.43076,525800001.0
2006-05-15 12:09:00,1.43111,1.43111,1.43077,1.43081,416100000.0
2006-05-15 12:10:00,1.43098,1.43122,1.43089,1.4312,365000002.0
2006-05-15 12:11:00,1.43119,1.43125,1.43098,1.43109,220400000.0
2006-05-15 12:12:00,1.43109,1.43142,1.43105,1.43125,214700000.0
2006-05-15 12:13:00,1.43114,1.43151,1.43111,1.43151,557400001.0
2006-05-15 12:14:00,1.43155,1.43169,1.43133,1.43161,612000001.0
2006-05-15 12:15:00,1.43153,1.4317,1.43118,1.43156,273300000.0
2006-05-15 12:16:00,1.43152,1.43167,1.43144,1.43162,395100002.0
2006-05-15 12:17:00,1.43151,1.43151,1.43128,1.43136,188500000.0
2006-05-15 12:18:00,1.4311,1.43115,1.43085,1.43113,288700001.0
2006-05-15 12:19:00,1.43117,1.43122,1.43081,1.43081,530700001.0
2006-05-15 12:20:00,1.43072,1.43077,1.43045,1.43077,466900003.0
2006-05-15 12:21:00,1.4305,1.4305,1.42992,1.43005,418500001.0
2006-05-15 12:22:00,1.43006,1.43011,1.42975,1.42985,313900001.0
2006-05-15 12:23:00,1.43,1.43035,1.42992,1.4302,395000002.0
2006-05-15 12:24:00,1.43006,1.43034,1.42999,1.43002,606900002.0
2006-05-15 12:25:00,1.43029,1.43029,1.42993,1.42993,396000001.0
2006-05-15 12:26:00,1.42983,1.43004,1.42975,1.43,456600000.0
2006-05-15 12:27:00,1.43004,1.43009,1.42977,1.42993,520300001.0
2006-05-15 12:28:00,1.42989,1.43002,1.42965,1.42984,516100000.0
2006-05-15 12:29:00,1.42968,1.42986,1.42948,1.42956,648400002.0
2006-05-15 12:30:00,1.42952,1.42969,1.42935,1.42952,558700001.0
2006-05-15 12:31:00,1.4297,1.42974,1.4293,1.42956,691000003.0
2006-05-15 12:32:00,1.42951,1.43039,1.42951,1.43034,632600000.0
2006-05-15 12:33:00,1.43041,1.43041,1.43018,1.43022,42800000.0
2006-05-15 12:34:00,1.43024,1.43058,1.43016,1.4302,582000000.0
2006-05-15 12:35:00,1.43042,1.43074,1.43035,1.43062,649800004.0
2006-05-15 12:36:00,1.43056,1.43076,1.43045,1.43057,399800000.0
2006-05-15 12:37:00,1.43058,1.43065,1.43022,1.43045,518700001.0
2006-05-15 12:38:00,1.4304,1.43056,1.43006,1.43054,755800004.0
2006-05-15 12:39:00,1.4307,1.43083,1.43053,1.4306,439800001.0
2006-05-15 12:40:00,1.43068,1.43099,1.43058,1.43058,542100000.0
2006-05-15 12:41:00,1.43042,1.43059,1.4302,1.43026,237200000.0
2006-05-15 12:42:00,1.43005,1.43036,1.42985,1.43003,393700001.0
2006-05-15 12:43:00,1.42982,1.4301,1.42982,1.42992,463500000.0
2006-05-15 12:44:00,1.43002,1.43019,1.42989,1.43015,399900001.0
2006-05-15 12:45:00,1.43026,1.43078,1.4299,1.43074,504700001.0
2006-05-15 12:46:00,1.43092,1.43107,1.43086,1.43107,432000001.0
2006-05-15 12:47:00,1.43105,1.43165,1.43093,1.43165,399700002.0
2006-05-15 12:48:00,1.43168,1.43212,1.43136,1.4314,488600003.0
2006-05-15 12:49:00,1.4314,1.43159,1.43131,1.43151,541800001.0
2006-05-15 12:50:00,1.43138,1.43162,1.4313,1.4313,488200000.0
2006-05-15 12:51:00,1.43107,1.43141,1.43106,1.43115,420000001.0
2006-05-15 12:52:00,1.43117,1.43117,1.43016,1.43016,352500001.0
2006-05-15 12:53:00,1.43021,1.43024,1.42974,1.43001,302200000.0
2006-05-15 12:54:00,1.42994,1.43019,1.42975,1.42995,442100001.0
2006-05-15 12:55:00,1.4301,1.43052,1.4301,1.43031,434100003.0
2006-05-15 12:56:00,1.43026,1.43038,1.43002,1.43016,425500000.0
2006-05-15 12:57:00,1.43021,1.43026,1.42994,1.43013,478900001.0
2006-05-15 12:58:00,1.43036,1.43036,1.42994,1.43001,352800002.0
2006-05-15 12:59:00,1.43001,1.43021,1.42976,1.43005,687400002.0
2006-05-15 13:00:00,1.43046,1.43112,1.43046,1.43112,216700001.0
2006-05-15 13:01:00,1.43105,1.43112,1.43058,1.43068,346500001.0
2006-05-15 13:02:00,1.43059,1.43079,1.43054,1.43074,365200001.0
2006-05-15 13:03:00,1.43071,1.43076,1.43045,1.43048,442300001.0
2006-05-15 13:04:00,1.43044,1.43044,1.43026,1.43032,283100001.0
2006-05-15 13:05:00,1.43034,1.43045,1.43025,1.43025,149700001.0
2006-05-15 13:06:00,1.43015,1.43015,1.42959,1.42974,459900002.0
2006-05-15 13:07:00,1.42939,1.43036,1.42939,1.43036,302300001.0
2006-05-15 13:08:00,1.43049,1.43055,1.43029,1.43051,176700000.0
2006-05-15 13:09:00,1.43078,1.43102,1.43067,1.43068,287600000.0
2006-05-15 13:10:00,1.43083,1.431,1.43078,1.43099,183800001.0
2006-05-15 13:11:00,1.43101,1.43116,1.43055,1.43055,399800000.0
2006-05-15 13:12:00,1.4305,1.431,1.43041,1.43099,290600000.0
2006-05-15 13:13:00,1.43104,1.43104,1.43061,1.43061,295400000.0
2006-05-15 13:14:00,1.43072,1.43088,1.43072,1.43083,370300002.0
2006-05-15 13:15:00,1.43072,1.43079,1.43051,1.4307,465900000.0
2006-05-15 13:16:00,1.43077,1.43078,1.43055,1.43055,130500000.0
2006-05-15 13:17:00,1.43059,1.43059,1.43026,1.43038,142700001.0
2006-05-15 13:18:00,1.43024,1.43055,1.43024,1.43035,292200001.0
2006-05-15 13:19:00,1.4301,1.43033,1.42993,1.43033,291400000.0
2006-05-15 13:20:00,1.43019,1.43035,1.43009,1.43016,189200001.0
2006-05-15 13:21:00,1.43008,1.43015,1.42997,1.43004,171800000.0
2006-05-15 13:22:00,1.43009,1.4304,1.43009,1.4304,218700000.0
2006-05-15 13:23:00,1.43043,1.43079,1.43043,1.43074,240800001.0
2006-05-15 13:24:00,1.43089,1.43089,1.43064,1.43076,214600000.0
2006-05-15 13:25:00,1.43088,1.43088,1.4304,1.43056,184800000.0
2006-05-15 13:26:00,1.43021,1.43025,1.4299,1.42996,274000001.0
2006-05-15 13:27:00,1.42984,1.43002,1.42973,1.4298,297600000.0
2006-05-15 13:28:00,1.42954,1.42961,1.42874,1.42915,549500002.0
2006-05-15 13:29:00,1.42907,1.42933,1.42897,1.42913,568700001.0
2006-05-15 13:30:00,1.42908,1.42933,1.429,1.42913,578300000.0
2006-05-15 13:31:00,1.42914,1.42931,1.42899,1.42914,558000001.0
2006-05-15 13:32:00,1.42901,1.42918,1.42897,1.42918,212000000.0
2006-05-15 13:33:00,1.4292,1.4293,1.42896,1.42901,422600001.0
2006-05-15 13:34:00,1.42898,1.42921,1.42889,1.42898,300900000.0
2006-05-15 13:35:00,1.42913,1.42931,1.42897,1.4293,347500000.0
2006-05-15 13:36:00,1.42941,1.42943,1.42914,1.42914,493500004.0
2006-05-15 13:37:00,1.42904,1.42926,1.42904,1.42909,502500001.0
2006-05-15 13:38:00,1.42907,1.42928,1.42896,1.42898,359000000.0
2006-05-15 13:39:00,1.42902,1.42911,1.42894,1.42898,286400001.0
2006-05-15 13:40:00,1.42884,1.42926,1.42884,1.4291,486900002.0
2006-05-15 13:41:00,1.42937,1.4296,1.42937,1.42959,267400000.0
2006-05-15 13:42:00,1.42964,1.42986,1.42964,1.42976,160000000.0
2006-05-15 13:43:00,1.42987,1.43031,1.42987,1.43031,120900000.0
2006-05-15 13:44:00,1.43022,1.43067,1.43022,1.43067,255800001.0
2006-05-15 13:45:00,1.4307,1.4307,1.43036,1.43047,452200000.0
2006-05-15 13:46:00,1.43072,1.43095,1.43055,1.43081,444300002.0
2006-05-15 13:47:00,1.43093,1.43138,1.43093,1.43125,505900001.0
2006-05-15 13:48:00,1.4312,1.43137,1.43075,1.43137,228500001.0
2006-05-15 13:49:00,1.43146,1.43151,1.43131,1.43131,207200001.0
2006-05-15 13:50:00,1.43127,1.43129,1.43113,1.4312,304500001.0
2006-05-15 13:51:00,1.43118,1.43122,1.43094,1.4311,323000003.0
2006-05-15 13:52:00,1.43081,1.43115,1.43062,1.43083,410800002.0
2006-05-15 13:53:00,1.43065,1.4309,1.43062,1.43088,438900000.0
2006-05-15 13:54:00,1.43084,1.43124,1.43075,1.4308,354900000.0
2006-05-15 13:55:00,1.4307,1.43092,1.43062,1.43077,326100000.0
2006-05-15 13:56:00,1.43066,1.43079,1.43045,1.43067,484800000.0
2006-05-15 13:57:00,1.43066,1.43072,1.43049,1.43063,337300000.0
2006-05-15 13:58:00,1.43048,1.43079,1.43033,1.43052,209900001.0
2006-05-15 13:59:00,1.43037,1.43076,1.43037,1.43071,426500003.0
2006-05-15 14:00:00,1.43073,1.43105,1.43073,1.43089,276700000.0
2006-05-15 14:01:00,1.43084,1.431,1.43068,1.43073,378500001.0
2006-05-15 14:02:00,1.43061,1.43073,1.43043,1.43053,302000001.0
2006-05-15 14:03:00,1.43048,1.43071,1.43036,1.43036,421700001.0
2006-05-15 14:04:00,1.43037,1.43044,1.43013,1.43013,397700001.0
2006-05-15 14:05:00,1.42996,1.43001,1.42912,1.42942,336000000.0
2006-05-15 14:06:00,1.42969,1.43018,1.42969,1.43009,355900002.0
2006-05-15 14:07:00,1.4301,1.43029,1.4297,1.42974,328400000.0
2006-05-15 14:08:00,1.42962,1.42991,1.42948,1.42968,430200001.0
2006-05-15 14:09:00,1.4298,1.43026,1.4298,1.43005,177000000.0
2006-05-15 14:10:00,1.43016,1.43031,1.42998,1.43,288500001.0
2006-05-15 14:11:00,1.43028,1.43046,1.43022,1.43037,146700003.0
2006-05-15 14:12:00,1.43029,1.43042,1.43019,1.43036,239600001.0
2006-05-15 14:13:00,1.43025,1.43054,1.43025,1.43029,169100000.0
2006-05-15 14:14:00,1.43019,1.43047,1.43014,1.43046,205700000.0
2006-05-15 14:15:00,1.43066,1.43083,1.43036,1.4304,372600001.0
2006-05-15 14:16:00,1.43019,1.43019,1.42964,1.42975,203900000.0
2006-05-15 14:17:00,1.42961,1.42978,1.42932,1.42966,620800000.0
2006-05-15 14:18:00,1.42966,1.42984,1.42941,1.42982,352600002.0
2006-05-15 14:19:00,1.42985,1.43011,1.42954,1.42989,422700000.0
2006-05-15 14:20:00,1.43001,1.43051,1.42986,1.4303,218900000.0
2006-05-15 14:21:00,1.43046,1.43077,1.43038,1.43049,409100001.0
2006-05-15 14:22:00,1.43066,1.43085,1.43039,1.43066,655300002.0
2006-05-15 14:23:00,1.43083,1.43083,1.43033,1.43053,135500000.0
2006-05-15 14:24:00,1.43032,1.43051,1.43009,1.43022,519200004.0
2006-05-15 14:25:00,1.43023,1.43058,1.43018,1.43039,651200005.0
2006-05-15 14:26:00,1.43031,1.4305,1.43006,1.43021,583700004.0
2006-05-15 14:27:00,1.43012,1.43012,1.42944,1.42978,378800000.0
2006-05-15 14:28:00,1.42974,1.43026,1.42932,1.43026,42500000.0
2006-05-15 14:29:00,1.43017,1.43043,1.42998,1.43043,42000000.0
2006-05-15 14:30:00,1.43067,1.43082,1.42902,1.42953,59000000.0
2006-05-15 14:31:00,1.42914,1.43005,1.42914,1.42989,60600002.0
2006-05-15 14:32:00,1.42974,1.42999,1.4296,1.42971,33100000.0
2006-05-15 14:33:00,1.42933,1.42975,1.42931,1.42935,27800000.0
2006-05-15 14:34:00,1.42937,1.42965,1.42937,1.42965,29400000.0
2006-05-15 14:35:00,1.42987,1.42987,1.42941,1.42941,28000000.0
2006-05-15 14:36:00,1.42954,1.42997,1.42954,1.42954,51200001.0
2006-05-15 14:37:00,1.43007,1.43013,1.42965,1.42975,38800000.0
2006-05-15 14:38:00,1.42951,1.42973,1.42915,1.42964,31200000.0
2006-05-15 14:39:00,1.42933,1.42966,1.4289,1.42951,43900001.0
2006-05-15 14:40:00,1.42944,1.42984,1.42944,1.42984,27400000.0
2006-05-15 14:41:00,1.42988,1.4302,1.42974,1.4302,51600000.0
2006-05-15 14:42:00,1.42997,1.42997,1.42923,1.42923,47000000.0
2006-05-15 14:43:00,1.42983,1.43009,1.42982,1.42984,101600000.0
2006-05-15 14:44:00,1.42967,1.42999,1.42964,1.42976,51800000.0
2006-05-15 14:45:00,1.42972,1.43009,1.42962,1.42971,40800000.0
2006-05-15 14:46:00,1.42975,1.42984,1.42963,1.42976,25600000.0
2006-05-15 14:47:00,1.42971,1.42975,1.42949,1.42975,27600000.0
2006-05-15 14:48:00,1.42987,1.42989,1.42948,1.42948,25900000.0
2006-05-15 14:49:00,1.42926,1.42926,1.42904,1.42911,61600000.0
2006-05-15 14:50:00,1.42885,1.42916,1.42866,1.42916,40200000.0
2006-05-15 14:51:00,1.42918,1.42918,1.42896,1.42901,45800000.0
2006-05-15 14:52:00,1.4289,1.42898,1.42869,1.42885,36200000.0
2006-05-15 14:53:00,1.4288,1.4289,1.42851,1.42862,18400000.0
2006-05-15 14:54:00,1.42907,1.42915,1.42881,1.42883,52600000.0
2006-05-15 14:55:00,1.42915,1.42935,1.42908,1.42913,53200000.0
2006-05-15 14:56:00,1.42932,1.42934,1.42919,1.42924,52200000.0
2006-05-15 14:57:00,1.42959,1.42961,1.42917,1.42948,35000000.0
2006-05-15 14:58:00,1.42947,1.4299,1.42947,1.42964,44800000.0
2006-05-15 14:59:00,1.42969,1.43023,1.42921,1.42921,44800000.0
2006-05-15 15:00:00,1.42892,1.43132,1.42882,1.43114,47900000.0
2006-05-15 15:01:00,1.43174,1.43174,1.43089,1.43144,33500000.0
2006-05-15 15:02:00,1.43123,1.43134,1.43065,1.43095,27000000.0
2006-05-15 15:03:00,1.43095,1.43118,1.43016,1.43043,44600000.0
2006-05-15 15:04:00,1.43068,1.43103,1.4305,1.43092,42200000.0
2006-05-15 15:05:00,1.43109,1.43136,1.43099,1.43126,48100000.0
2006-05-15 15:06:00,1.43169,1.43223,1.43153,1.43207,48000000.0
2006-05-15 15:07:00,1.43225,1.43281,1.43199,1.43232,24200000.0
2006-05-15 15:08:00,1.43217,1.43239,1.43155,1.43187,66000000.0
2006-05-15 15:09:00,1.43176,1.43217,1.43176,1.43212,41800000.0
2006-05-15 15:10:00,1.43228,1.43253,1.43201,1.43206,70500000.0
2006-05-15 15:11:00,1.43223,1.43248,1.4322,1.43221,30200000.0
2006-05-15 15:12:00,1.43208,1.43208,1.43127,1.43138,31200000.0
2006-05-15 15:13:00,1.43178,1.43178,1.43111,1.43128,31600000.0
2006-05-15 15:14:00,1.43125,1.43172,1.43095,1.43095,39600001.0
2006-05-15 15:15:00,1.4309,1.43145,1.43067,1.43145,56200000.0
2006-05-15 15:16:00,1.43166,1.4318,1.43119,1.43125,22800000.0
2006-05-15 15:17:00,1.43122,1.43155,1.4311,1.43152,40700000.0
2006-05-15 15:18:00,1.43129,1.43146,1.43093,1.43124,34200000.0
2006-05-15 15:19:00,1.43136,1.43142,1.43123,1.43123,26000000.0
2006-05-15 15:20:00,1.4313,1.43135,1.43098,1.43098,21400000.0
2006-05-15 15:21:00,1.43089,1.43089,1.42991,1.42994,22400000.0
2006-05-15 15:22:00,1.42974,1.43014,1.42972,1.42982,37200000.0
2006-05-15 15:23:00,1.42979,1.42979,1.42926,1.4294,39800000.0
2006-05-15 15:24:00,1.42964,1.42965,1.42937,1.42959,37200001.0
2006-05-15 15:25:00,1.42958,1.42958,1.42898,1.42898,33000000.0
2006-05-15 15:26:00,1.42909,1.4294,1.42897,1.42916,31800000.0
2006-05-15 15:27:00,1.42882,1.42882,1.42791,1.42793,35200000.0
2006-05-15 15:28:00,1.42776,1.4288,1.42776,1.4288,39200001.0
2006-05-15 15:29:00,1.42916,1.42944,1.42897,1.42933,37800000.0
2006-05-15 15:30:00,1.4294,1.42949,1.429,1.42949,35900000.0
2006-05-15 15:31:00,1.42937,1.42972,1.42925,1.42969,38600000.0
2006-05-15 15:32:00,1.42962,1.42981,1.4295,1.42962,45000000.0
2006-05-15 15:33:00,1.42956,1.42956,1.42922,1.4295,50500000.0
2006-05-15 15:34:00,1.4295,1.42993,1.4295,1.42977,31000000.0
2006-05-15 15:35:00,1.42978,1.42978,1.42922,1.42922,34000000.0
2006-05-15 15:36:00,1.42944,1.43004,1.42943,1.4298,45400000.0
2006-05-15 15:37:00,1.42993,1.43031,1.42993,1.43023,63900001.0
2006-05-15 15:38:00,1.43008,1.43022,1.42995,1.43009,39800000.0
2006-05-15 15:39:00,1.43013,1.43061,1.43008,1.43061,21400000.0
2006-05-15 15:40:00,1.43069,1.43092,1.43054,1.43062,39000000.0
2006-05-15 15:41:00,1.43084,1.43107,1.43044,1.43107,27800000.0
2006-05-15 15:42:00,1.43113,1.43119,1.43067,1.43082,35000000.0
2006-05-15 15:43:00,1.43094,1.43111,1.43073,1.43108,45800000.0
2006-05-15 15:44:00,1.4311,1.43175,1.43109,1.43167,35400000.0
2006-05-15 15:45:00,1.4316,1.43182,1.43124,1.4316,47800000.0
2006-05-15 15:46:00,1.43144,1.43147,1.43063,1.43063,38700000.0
2006-05-15 15:47:00,1.43056,1.43074,1.43033,1.43074,44600000.0
2006-05-15 15:48:00,1.43031,1.43031,1.42946,1.42966,30200000.0
2006-05-15 15:49:00,1.42945,1.42945,1.42875,1.42896,30400000.0
2006-05-15 15:50:00,1.4289,1.42909,1.42883,1.42892,24600000.0
2006-05-15 15:51:00,1.42887,1.42926,1.42885,1.42915,17400000.0
2006-05-15 15:52:00,1.42918,1.42929,1.42902,1.42928,37200000.0
2006-05-15 15:53:00,1.4293,1.42943,1.4292,1.42934,43300000.0
2006-05-15 15:54:00,1.42936,1.42958,1.42921,1.42937,50600002.0
2006-05-15 15:55:00,1.4293,1.42942,1.42899,1.42915,37600000.0
2006-05-15 15:56:00,1.42918,1.42935,1.42879,1.42879,30600000.0
2006-05-15 15:57:00,1.42856,1.42907,1.42856,1.42891,23000000.0
2006-05-15 15:58:00,1.4291,1.4291,1.42865,1.42883,41900000.0
2006-05-15 15:59:00,1.42889,1.42891,1.42863,1.42863,36800000.0
2006-05-15 16:00:00,1.42821,1.42858,1.42821,1.42847,31800000.0
2006-05-15 16:01:00,1.42853,1.42904,1.42851,1.42886,23000000.0
2006-05-15 16:02:00,1.42912,1.42924,1.42901,1.42913,23000000.0
2006-05-15 16:03:00,1.42911,1.42923,1.42871,1.42876,50900000.0
2006-05-15 16:04:00,1.42863,1.42909,1.42863,1.42883,37600000.0
2006-05-15 16:05:00,1.42863,1.42863,1.42841,1.42861,50400001.0
2006-05-15 16:06:00,1.42845,1.42855,1.42825,1.42836,44500000.0
2006-05-15 16:07:00,1.42814,1.42825,1.42804,1.42811,46100001.0
2006-05-15 16:08:00,1.42818,1.42833,1.42803,1.42824,33000000.0
2006-05-15 16:09:00,1.42813,1.42828,1.4279,1.42808,27600000.0
2006-05-15 16:10:00,1.42812,1.42812,1.42771,1.42801,41200000.0
2006-05-15 16:11:00,1.42771,1.42835,1.42771,1.42835,35500000.0
2006-05-15 16:12:00,1.42841,1.42896,1.42841,1.42879,46400000.0
2006-05-15 16:13:00,1.4291,1.43028,1.4291,1.43028,38800000.0
2006-05-15 16:14:00,1.43025,1.4305,1.43021,1.43035,44200000.0
2006-05-15 16:15:00,1.4301,1.43032,1.4299,1.43012,45500000.0
2006-05-15 16:16:00,1.43001,1.43013,1.42975,1.43008,45900000.0
2006-05-15 16:17:00,1.4301,1.43027,1.43008,1.43022,18200000.0
2006-05-15 16:18:00,1.43027,1.43053,1.43014,1.43053,28000000.0
2006-05-15 16:19:00,1.43072,1.43072,1.43019,1.43052,44200000.0
2006-05-15 16:20:00,1.43041,1.43078,1.43036,1.43049,53800000.0
2006-05-15 16:21:00,1.43041,1.43084,1.43041,1.43061,35200000.0
2006-05-15 16:22:00,1.43044,1.43063,1.43029,1.43048,49400000.0
2006-05-15 16:23:00,1.43055,1.43055,1.43012,1.43021,31600000.0
2006-05-15 16:24:00,1.43032,1.43041,1.43006,1.43007,29000000.0
2006-05-15 16:25:00,1.43019,1.43025,1.4297,1.43015,29200000.0
2006-05-15 16:26:00,1.43006,1.43075,1.42977,1.42986,60800000.0
2006-05-15 16:27:00,1.42963,1.43001,1.42952,1.42952,28400000.0
2006-05-15 16:28:00,1.42975,1.42998,1.42969,1.42994,37200000.0
2006-05-15 16:29:00,1.42994,1.43007,1.42989,1.43006,32800000.0
2006-05-15 16:30:00,1.4301,1.43017,1.42995,1.43,36000000.0
2006-05-15 16:31:00,1.42985,1.42986,1.42966,1.42966,59700000.0
2006-05-15 16:32:00,1.42988,1.42988,1.42943,1.42976,33000000.0
2006-05-15 16:33:00,1.42984,1.42984,1.42958,1.42964,52700000.0
2006-05-15 16:34:00,1.42983,1.42989,1.42954,1.42966,49600000.0
2006-05-15 16:35:00,1.42947,1.42958,1.4293,1.42955,36600000.0
2006-05-15 16:36:00,1.42931,1.4294,1.42892,1.42912,33400000.0
2006-05-15 16:37:00,1.42907,1.42914,1.42881,1.42914,44500000.0
2006-05-15 16:38:00,1.42929,1.42952,1.42912,1.42915,49600000.0
2006-05-15 16:39:00,1.42919,1.42937,1.42913,1.42932,28200000.0
2006-05-15 16:40:00,1.42921,1.42939,1.42893,1.429,48000001.0
2006-05-15 16:41:00,1.42851,1.42946,1.42851,1.42929,48800001.0
2006-05-15 16:42:00,1.42934,1.42949,1.42914,1.42919,36400000.0
2006-05-15 16:43:00,1.42937,1.42958,1.42896,1.42924,51700000.0
2006-05-15 16:44:00,1.42917,1.42934,1.42911,1.42917,47400000.0
2006-05-15 16:45:00,1.42882,1.4293,1.42874,1.42901,43200000.0
2006-05-15 16:46:00,1.42909,1.42909,1.42805,1.42819,48400000.0
2006-05-15 16:47:00,1.42808,1.42848,1.42794,1.42825,34800000.0
2006-05-15 16:48:00,1.4285,1.4285,1.42786,1.42825,36100000.0
2006-05-15 16:49:00,1.42847,1.42848,1.42819,1.42848,37000000.0
2006-05-15 16:50:00,1.42826,1.42826,1.42766,1.42774,37200000.0
2006-05-15 16:51:00,1.42793,1.42798,1.42769,1.42794,25200000.0
2006-05-15 16:52:00,1.42777,1.42805,1.42761,1.42799,34000000.0
2006-05-15 16:53:00,1.4284,1.42883,1.42824,1.42873,58600000.0
2006-05-15 16:54:00,1.42883,1.42909,1.42867,1.42897,24000000.0
2006-05-15 16:55:00,1.42903,1.42903,1.42848,1.42867,35200000.0
2006-05-15 16:56:00,1.42876,1.42876,1.42834,1.42844,26400000.0
2006-05-15 16:57:00,1.42833,1.42884,1.42833,1.42865,32800000.0
2006-05-15 16:58:00,1.42819,1.42904,1.42819,1.42899,30400000.0
2006-05-15 16:59:00,1.42895,1.42941,1.42865,1.42941,29500000.0
2006-05-15 17:00:00,1.42876,1.42925,1.42876,1.42913,48700000.0
2006-05-15 17:01:00,1.42897,1.42913,1.42859,1.42883,49100000.0
2006-05-15 17:02:00,1.42856,1.42891,1.42828,1.4289,23000000.0
2006-05-15 17:03:00,1.42866,1.42866,1.42838,1.42848,38400000.0
2006-05-15 17:04:00,1.42838,1.42859,1.42787,1.42843,33000000.0
2006-05-15 17:05:00,1.42814,1.42845,1.42777,1.42823,44100000.0
2006-05-15 17:06:00,1.42805,1.42812,1.42782,1.42812,36100000.0
2006-05-15 17:07:00,1.42833,1.42857,1.42823,1.42823,57400000.0
2006-05-15 17:08:00,1.42797,1.42859,1.42797,1.42859,33200000.0
2006-05-15 17:09:00,1.42867,1.42905,1.42862,1.42878,40000000.0
2006-05-15 17:10:00,1.42864,1.42896,1.42864,1.42889,36600000.0
2006-05-15 17:11:00,1.4287,1.42878,1.42853,1.4287,32600000.0
2006-05-15 17:12:00,1.42862,1.42874,1.42845,1.42854,33000000.0
2006-05-15 17:13:00,1.4283,1.42837,1.42822,1.42835,32600000.0
2006-05-15 17:14:00,1.42782,1.42872,1.42782,1.42845,51600000.0
2006-05-15 17:15:00,1.4288,1.4288,1.42835,1.42845,32800000.0
2006-05-15 17:16:00,1.4286,1.42888,1.4286,1.42865,29200000.0
2006-05-15 17:17:00,1.42865,1.42883,1.42803,1.42834,54600000.0
2006-05-15 17:18:00,1.42838,1.42838,1.42752,1.42799,47400000.0
2006-05-15 17:19:00,1.42797,1.42822,1.42781,1.42819,37400000.0
2006-05-15 17:20:00,1.42803,1.42803,1.42731,1.42731,25800000.0
2006-05-15 17:21:00,1.42759,1.42774,1.42696,1.4274,53000000.0
2006-05-15 17:22:00,1.42712,1.42751,1.42712,1.42722,26800000.0
2006-05-15 17:23:00,1.42694,1.42738,1.42694,1.42738,33800000.0
2006-05-15 17:24:00,1.42724,1.42724,1.42685,1.42698,21800000.0
2006-05-15 17:25:00,1.4271,1.42748,1.4271,1.42717,42200000.0
2006-05-15 17:26:00,1.4271,1.42723,1.42705,1.42715,60900001.0
2006-05-15 17:27:00,1.42731,1.42733,1.42669,1.42669,30400000.0
2006-05-15 17:28:00,1.427,1.42713,1.42695,1.42703,58400000.0
2006-05-15 17:29:00,1.42679,1.4271,1.42657,1.42694,59200000.0
2006-05-15 17:30:00,1.42685,1.42711,1.42663,1.4267,44600000.0
2006-05-15 17:31:00,1.42664,1.42696,1.42664,1.42684,38500000.0
2006-05-15 17:32:00,1.42673,1.42701,1.42673,1.42692,34200000.0
2006-05-15 17:33:00,1.42687,1.42702,1.42683,1.42683,62800000.0
2006-05-15 17:34:00,1.42659,1.42684,1.42651,1.42672,59400000.0
2006-05-15 17:35:00,1.42663,1.4268,1.42652,1.42671,27800000.0
2006-05-15 17:36:00,1.42666,1.42695,1.4266,1.42672,59400000.0
2006-05-15 17:37:00,1.42658,1.42706,1.42631,1.42706,40000000.0
2006-05-15 17:38:00,1.42688,1.42717,1.42688,1.42694,56800001.0
2006-05-15 17:39:00,1.42738,1.42773,1.42738,1.42773,27000000.0
2006-05-15 17:40:00,1.4285,1.42888,1.42846,1.42877,43900000.0
2006-05-15 17:41:00,1.42885,1.42923,1.4287,1.42901,42300000.0
2006-05-15 17:42:00,1.42897,1.42897,1.4285,1.42875,35600000.0
2006-05-15 17:43:00,1.429,1.42911,1.4288,1.42895,66100000.0
2006-05-15 17:44:00,1.4288,1.42907,1.4288,1.42903,35300000.0
2006-05-15 17:45:00,1.42918,1.42928,1.42904,1.42907,32400000.0
2006-05-15 17:46:00,1.42905,1.4291,1.42875,1.42886,35000000.0
2006-05-15 17:47:00,1.42876,1.42904,1.42876,1.42894,50900001.0
2006-05-15 17:48:00,1.42915,1.4293,1.42872,1.42925,36200000.0
2006-05-15 17:49:00,1.42949,1.42949,1.42895,1.42933,35400000.0
2006-05-15 17:50:00,1.42961,1.43019,1.42961,1.43019,34000001.0
2006-05-15 17:51:00,1.42993,1.42993,1.42947,1.42956,29000000.0
2006-05-15 17:52:00,1.42925,1.42925,1.42863,1.42863,32600000.0
2006-05-15 17:53:00,1.42858,1.4287,1.42848,1.42856,51000000.0
2006-05-15 17:54:00,1.42798,1.42818,1.42749,1.42781,43200000.0
2006-05-15 17:55:00,1.42777,1.42814,1.42728,1.42814,55200001.0
2006-05-15 17:56:00,1.42791,1.42844,1.42791,1.42821,36000000.0
2006-05-15 17:57:00,1.42815,1.42843,1.42778,1.42843,40400000.0
2006-05-15 17:58:00,1.4286,1.42875,1.42843,1.42875,39000000.0
2006-05-15 17:59:00,1.42863,1.42879,1.42839,1.42863,48000000.0
2006-05-15 18:00:00,1.42861,1.42861,1.42782,1.42785,43300000.0
2006-05-15 18:01:00,1.4278,1.42799,1.42739,1.42761,36600001.0
2006-05-15 18:02:00,1.42752,1.42769,1.42746,1.4276,38000000.0
2006-05-15 18:03:00,1.42726,1.42747,1.427,1.427,41200000.0
2006-05-15 18:04:00,1.42736,1.42776,1.42736,1.42762,61900001.0
2006-05-15 18:05:00,1.42771,1.42821,1.42754,1.42821,30600000.0
2006-05-15 18:06:00,1.42786,1.42808,1.42785,1.42797,41800000.0
2006-05-15 18:07:00,1.42806,1.42806,1.42749,1.42774,43000000.0
2006-05-15 18:08:00,1.42756,1.42787,1.42756,1.42767,63600000.0
2006-05-15 18:09:00,1.42775,1.42791,1.42754,1.42764,59300000.0
2006-05-15 18:10:00,1.42774,1.42815,1.42774,1.42802,42200000.0
2006-05-15 18:11:00,1.42819,1.42843,1.42793,1.42825,27000000.0
2006-05-15 18:12:00,1.42826,1.42856,1.42819,1.42819,42400000.0
2006-05-15 18:13:00,1.42802,1.42829,1.42786,1.42805,37800000.0
2006-05-15 18:14:00,1.42749,1.42818,1.42749,1.4281,28000000.0
2006-05-15 18:15:00,1.42791,1.42805,1.42782,1.42789,46800000.0
2006-05-15 18:16:00,1.42808,1.42813,1.42793,1.42796,32800000.0
2006-05-15 18:17:00,1.42799,1.42847,1.42799,1.4281,44000000.0
2006-05-15 18:18:00,1.42827,1.42836,1.42801,1.42826,44500000.0
2006-05-15 18:19:00,1.42855,1.42858,1.42828,1.42842,28000000.0
2006-05-15 18:20:00,1.42849,1.42852,1.42788,1.42788,26200000.0
2006-05-15 18:21:00,1.42785,1.42785,1.42724,1.4275,40300000.0
2006-05-15 18:22:00,1.42757,1.42765,1.42732,1.42732,28400000.0
2006-05-15 18:23:00,1.42719,1.42719,1.42683,1.4269,30400000.0
2006-05-15 18:24:00,1.42698,1.42715,1.4269,1.42699,49200000.0
2006-05-15 18:25:00,1.42711,1.42721,1.42675,1.42701,27200000.0
2006-05-15 18:26:00,1.42704,1.4273,1.42702,1.42723,28600000.0
2006-05-15 18:27:00,1.42722,1.42728,1.42696,1.42721,57300001.0
2006-05-15 18:28:00,1.42728,1.42764,1.42728,1.42764,50000000.0
2006-05-15 18:29:00,1.42781,1.42831,1.42781,1.42824,27400000.0
2006-05-15 18:30:00,1.42807,1.42811,1.42793,1.42793,34800000.0
2006-05-15 18:31:00,1.42793,1.42797,1.42769,1.42786,31700000.0
2006-05-15 18:32:00,1.42791,1.42791,1.42747,1.42764,33000000.0
2006-05-15 18:33:00,1.42776,1.42778,1.42739,1.42739,36200000.0
2006-05-15 18:34:00,1.42744,1.42767,1.42735,1.42756,33800000.0
2006-05-15 18:35:00,1.4276,1.4276,1.42711,1.42733,46600000.0
2006-05-15 18:36:00,1.42718,1.42747,1.42709,1.42709,68300000.0
2006-05-15 18:37:00,1.42714,1.42738,1.42711,1.42738,36300000.0
2006-05-15 18:38:00,1.42725,1.42768,1.42723,1.42763,30600000.0
2006-05-15 18:39:00,1.42731,1.42763,1.42731,1.42743,36700000.0
2006-05-15 18:40:00,1.42731,1.42739,1.4272,1.42721,36200000.0
2006-05-15 18:41:00,1.42717,1.42736,1.42715,1.42731,27700000.0
2006-05-15 18:42:00,1.4273,1.4274,1.42719,1.42734,48600000.0
2006-05-15 18:43:00,1.42701,1.4272,1.42687,1.427,32600000.0
2006-05-15 18:44:00,1.42714,1.42714,1.42652,1.42652,31500000.0
2006-05-15 18:45:00,1.42681,1.42703,1.42661,1.42683,41700000.0
2006-05-15 18:46:00,1.42695,1.42697,1.4268,1.42681,21600000.0
2006-05-15 18:47:00,1.42712,1.42712,1.42687,1.42693,26400000.0
2006-05-15 18:48:00,1.42681,1.42714,1.42665,1.42683,47200000.0
2006-05-15 18:49:00,1.42683,1.42684,1.42641,1.42648,21800000.0
2006-05-15 18:50:00,1.42658,1.42658,1.42569,1.42603,47800000.0
2006-05-15 18:51:00,1.42616,1.42636,1.4257,1.42594,46200000.0
2006-05-15 18:52:00,1.42579,1.42611,1.42531,1.42531,49600000.0
2006-05-15 18:53:00,1.42515,1.42549,1.425,1.42526,24400000.0
2006-05-15 18:54:00,1.42528,1.42552,1.42488,1.42552,38700000.0
2006-05-15 18:55:00,1.42527,1.42539,1.42515,1.42516,34500000.0
2006-05-15 18:56:00,1.42486,1.42558,1.42486,1.42492,51800000.0
2006-05-15 18:57:00,1.42514,1.42514,1.42457,1.42458,17000000.0
2006-05-15 18:58:00,1.42458,1.42499,1.42458,1.42487,44600000.0
2006-05-15 18:59:00,1.42511,1.42528,1.42484,1.4252,30400000.0
2006-05-15 19:00:00,1.42592,1.42633,1.42549,1.42615,32300000.0
2006-05-15 19:01:00,1.42645,1.42665,1.42621,1.4263,42600000.0
2006-05-15 19:02:00,1.42618,1.42626,1.42593,1.42616,30200000.0
2006-05-15 19:03:00,1.42574,1.42612,1.42552,1.42552,44400000.0
2006-05-15 19:04:00,1.42534,1.4256,1.42528,1.42549,47600001.0
2006-05-15 19:05:00,1.4255,1.42586,1.42549,1.42562,25800000.0
2006-05-15 19:06:00,1.42567,1.42567,1.42546,1.42558,40600001.0
2006-05-15 19:07:00,1.42553,1.4258,1.42541,1.4255,36600000.0
2006-05-15 19:08:00,1.42519,1.42546,1.4251,1.42516,35000000.0
2006-05-15 19:09:00,1.42519,1.42519,1.42509,1.42509,25800000.0
2006-05-15 19:10:00,1.42498,1.42504,1.42453,1.42453,55300001.0
2006-05-15 19:11:00,1.42479,1.42509,1.42479,1.42502,45200001.0
2006-05-15 19:12:00,1.42489,1.42554,1.42489,1.42551,26000000.0
2006-05-15 19:13:00,1.42576,1.42617,1.42576,1.42601,54800000.0
2006-05-15 19:14:00,1.42565,1.42565,1.4252,1.42549,44000000.0
2006-05-15 19:15:00,1.42512,1.42523,1.42467,1.42523,40700001.0
2006-05-15 19:16:00,1.42528,1.42577,1.42526,1.42565,30200000.0
2006-05-15 19:17:00,1.42558,1.42573,1.42548,1.4256,40800000.0
2006-05-15 19:18:00,1.42567,1.42568,1.42517,1.42518,28200000.0
2006-05-15 19:19:00,1.42511,1.42532,1.42486,1.42526,53900001.0
2006-05-15 19:20:00,1.42536,1.42579,1.42536,1.42556,53600001.0
2006-05-15 19:21:00,1.42536,1.42561,1.42532,1.42548,28000000.0
2006-05-15 19:22:00,1.42556,1.42585,1.42545,1.42585,25600000.0
2006-05-15 19:23:00,1.42574,1.42611,1.42549,1.42611,43600000.0
2006-05-15 19:24:00,1.42621,1.42621,1.42553,1.42553,42100000.0
2006-05-15 19:25:00,1.4256,1.4256,1.42534,1.42553,22600000.0
2006-05-15 19:26:00,1.42531,1.42553,1.42514,1.42546,30400000.0
2006-05-15 19:27:00,1.42541,1.42568,1.42508,1.42568,46800001.0
2006-05-15 19:28:00,1.42564,1.42579,1.42543,1.42552,34600000.0
2006-05-15 19:29:00,1.42525,1.42535,1.42484,1.42489,28400000.0
2006-05-15 19:30:00,1.42494,1.42514,1.42494,1.42498,43600000.0
2006-05-15 19:31:00,1.42506,1.42508,1.42486,1.42507,46600000.0
2006-05-15 19:32:00,1.4249,1.42497,1.42461,1.42491,46800000.0
2006-05-15 19:33:00,1.42498,1.42505,1.42479,1.42505,54500001.0
2006-05-15 19:34:00,1.42499,1.42513,1.42479,1.42499,41700001.0
2006-05-15 19:35:00,1.42496,1.42499,1.4245,1.42492,35600000.0
2006-05-15 19:36:00,1.42471,1.42485,1.42457,1.42479,21400000.0
2006-05-15 19:37:00,1.42485,1.42485,1.42423,1.42423,40900000.0
2006-05-15 19:38:00,1.42411,1.42473,1.42411,1.42448,51800001.0
2006-05-15 19:39:00,1.42435,1.42459,1.42412,1.42443,44700000.0
2006-05-15 19:40:00,1.42424,1.42442,1.42395,1.42397,49400000.0
2006-05-15 19:41:00,1.42394,1.42429,1.42394,1.42429,44600000.0
2006-05-15 19:42:00,1.42426,1.4247,1.42425,1.4247,38800000.0
2006-05-15 19:43:00,1.42454,1.42454,1.42403,1.42436,41300000.0
2006-05-15 19:44:00,1.42429,1.42448,1.42423,1.42448,58400001.0
2006-05-15 19:45:00,1.42445,1.42464,1.42445,1.42449,38000000.0
2006-05-15 19:46:00,1.4245,1.42482,1.4244,1.4244,37600000.0
2006-05-15 19:47:00,1.42491,1.42528,1.42491,1.42528,56400000.0
2006-05-15 19:48:00,1.42541,1.42541,1.4252,1.42529,36300000.0
2006-05-15 19:49:00,1.42534,1.42557,1.42534,1.42535,27600000.0
2006-05-15 19:50:00,1.42553,1.42553,1.42526,1.42541,47700001.0
2006-05-15 19:51:00,1.42525,1.42556,1.42517,1.42542,39800000.0
2006-05-15 19:52:00,1.42548,1.42596,1.42548,1.42577,32800000.0
2006-05-15 19:53:00,1.42573,1.42592,1.42547,1.42557,57700000.0
2006-05-15 19:54:00,1.42545,1.42551,1.4254,1.4254,28400000.0
2006-05-15 19:55:00,1.42538,1.42557,1.42538,1.4254,22200000.0
2006-05-15 19:56:00,1.42543,1.42557,1.42532,1.42557,20000000.0
2006-05-15 19:57:00,1.4257,1.42594,1.42558,1.42586,30000000.0
2006-05-15 19:58:00,1.42585,1.42638,1.42583,1.42607,39200000.0
2006-05-15 19:59:00,1.42599,1.42628,1.42595,1.42612,30200000.0
2006-05-15 20:00:00,1.42622,1.42672,1.42622,1.4263,34800000.0
2006-05-15 20:01:00,1.42667,1.42685,1.42634,1.42661,52500000.0
2006-05-15 20:02:00,1.42684,1.42725,1.42684,1.42714,44600000.0
2006-05-15 20:03:00,1.42732,1.4274,1.4271,1.42735,23400000.0
2006-05-15 20:04:00,1.4274,1.4274,1.42692,1.42711,47000000.0
2006-05-15 20:05:00,1.42721,1.42781,1.42721,1.42756,52900000.0
2006-05-15 20:06:00,1.42769,1.42776,1.42734,1.42739,47200000.0
2006-05-15 20:07:00,1.42727,1.4274,1.42707,1.42729,27000000.0
2006-05-15 20:08:00,1.42732,1.42734,1.42703,1.42718,30200000.0
2006-05-15 20:09:00,1.42725,1.42729,1.42695,1.42707,46900000.0
2006-05-15 20:10:00,1.42677,1.42713,1.42677,1.42713,32800000.0
2006-05-15 20:11:00,1.42713,1.42713,1.42685,1.42695,36600000.0
2006-05-15 20:12:00,1.42701,1.42701,1.42655,1.42689,48600000.0
2006-05-15 20:13:00,1.42685,1.42704,1.42672,1.427,30200000.0
2006-05-15 20:14:00,1.42697,1.42724,1.42652,1.42713,27800000.0
2006-05-15 20:15:00,1.42708,1.42711,1.42697,1.42702,35000000.0
2006-05-15 20:16:00,1.42694,1.4271,1.42677,1.42677,44000000.0
2006-05-15 20:17:00,1.42671,1.42683,1.42621,1.42665,46600000.0
2006-05-15 20:18:00,1.42697,1.42712,1.42693,1.42696,30000000.0
2006-05-15 20:19:00,1.42707,1.42707,1.42672,1.4269,46900000.0
2006-05-15 20:20:00,1.4271,1.42717,1.42679,1.42687,31500000.0
2006-05-15 20:21:00,1.42663,1.4268,1.42663,1.4268,38000000.0
2006-05-15 20:22:00,1.42691,1.42701,1.42665,1.42692,38000000.0
2006-05-15 20:23:00,1.42695,1.42695,1.42648,1.42666,52000000.0
2006-05-15 20:24:00,1.42694,1.42703,1.42682,1.42691,18400000.0
2006-05-15 20:25:00,1.42721,1.42721,1.42683,1.42683,50800000.0
2006-05-15 20:26:00,1.42704,1.42704,1.42647,1.42668,39000000.0
2006-05-15 20:27:00,1.42682,1.42718,1.42647,1.42691,53400001.0
2006-05-15 20:28:00,1.42685,1.42707,1.42681,1.427,35400000.0
2006-05-15 20:29:00,1.42697,1.42714,1.42661,1.42698,43600000.0
2006-05-15 20:30:00,1.42703,1.42703,1.42681,1.42693,47500000.0
2006-05-15 20:31:00,1.42691,1.42724,1.42669,1.42724,41200000.0
2006-05-15 20:32:00,1.42707,1.42707,1.42641,1.42691,40400000.0
2006-05-15 20:33:00,1.42697,1.42697,1.42677,1.42683,35000000.0
2006-05-15 20:34:00,1.42663,1.42683,1.42653,1.42674,45800000.0
2006-05-15 20:35:00,1.42669,1.42682,1.42662,1.42676,36200000.0
2006-05-15 20:36:00,1.42684,1.42705,1.42676,1.42686,54200000.0
2006-05-15 20:37:00,1.42699,1.42735,1.42694,1.42724,37600000.0
2006-05-15 20:38:00,1.42733,1.42741,1.42716,1.42739,27800000.0
2006-05-15 20:39:00,1.42739,1.42754,1.42713,1.42733,41000000.0
2006-05-15 20:40:00,1.42743,1.42772,1.42741,1.42755,37000000.0
2006-05-15 20:41:00,1.42759,1.42766,1.42732,1.42754,41400000.0
2006-05-15 20:42:00,1.42744,1.42758,1.42718,1.42756,31400000.0
2006-05-15 20:43:00,1.42745,1.4275,1.42702,1.42702,39600000.0
2006-05-15 20:44:00,1.42723,1.42735,1.42698,1.42727,28400000.0
2006-05-15 20:45:00,1.42718,1.42747,1.42718,1.42732,53100000.0
2006-05-15 20:46:00,1.42759,1.42769,1.42751,1.42769,51000000.0
2006-05-15 20:47:00,1.42765,1.42765,1.42727,1.42754,32600000.0
2006-05-15 20:48:00,1.42747,1.42786,1.42747,1.42747,46600000.0
2006-05-15 20:49:00,1.42715,1.42715,1.42704,1.42706,40100000.0
2006-05-15 20:50:00,1.42697,1.42718,1.42691,1.42718,24200000.0
2006-05-15 20:51:00,1.42696,1.42704,1.42681,1.42689,40000000.0
2006-05-15 20:52:00,1.42684,1.42692,1.42649,1.42649,38000000.0
2006-05-15 20:53:00,1.42614,1.42635,1.42614,1.42634,39500000.0
2006-05-15 20:54:00,1.42601,1.42642,1.42601,1.42611,47700000.0
2006-05-15 20:55:00,1.42602,1.42632,1.42594,1.42627,21000000.0
2006-05-15 20:56:00,1.42611,1.42614,1.42589,1.42605,37600000.0
2006-05-15 20:57:00,1.42597,1.42603,1.42583,1.426,26800000.0
2006-05-15 20:58:00,1.42623,1.42638,1.4261,1.42629,49800000.0
2006-05-15 20:59:00,1.42609,1.4263,1.42609,1.42623,53400000.0
2006-05-15 21:00:00,1.42602,1.42614,1.42565,1.42598,31000000.0
2006-05-15 21:01:00,1.42598,1.42612,1.4253,1.4253,51600000.0
2006-05-15 21:02:00,1.42581,1.42616,1.42571,1.42609,41400000.0
2006-05-15 21:03:00,1.42606,1.42621,1.42594,1.42594,20000000.0
2006-05-15 21:04:00,1.42613,1.42625,1.42593,1.4261,19200000.0
2006-05-15 21:05:00,1.4259,1.42629,1.42584,1.42606,40800000.0
2006-05-15 21:06:00,1.42611,1.42611,1.42574,1.4258,29400000.0
2006-05-15 21:07:00,1.42582,1.42582,1.42556,1.42578,34400000.0
2006-05-15 21:08:00,1.42569,1.42572,1.42553,1.42571,24800000.0
2006-05-15 21:09:00,1.42572,1.42583,1.42553,1.42568,45800000.0
2006-05-15 21:10:00,1.42573,1.42573,1.42545,1.42558,60600001.0
2006-05-15 21:11:00,1.42554,1.42564,1.42528,1.42535,38000000.0
2006-05-15 21:12:00,1.42545,1.42563,1.4254,1.42545,38800000.0
2006-05-15 21:13:00,1.4254,1.4256,1.42537,1.42543,64000000.0
2006-05-15 21:14:00,1.42541,1.42567,1.42536,1.42536,33900000.0
2006-05-15 21:15:00,1.4253,1.42556,1.4253,1.42556,25600000.0
2006-05-15 21:16:00,1.42524,1.42571,1.42524,1.42571,38400000.0
2006-05-15 21:17:00,1.4255,1.4255,1.42472,1.42472,50800000.0
2006-05-15 21:18:00,1.42527,1.42535,1.4249,1.42531,46000000.0
2006-05-15 21:19:00,1.42562,1.42565,1.4254,1.42544,32600000.0
2006-05-15 21:20:00,1.42547,1.4256,1.42537,1.42544,36400000.0
2006-05-15 21:21:00,1.42536,1.42558,1.42536,1.42552,37800000.0
2006-05-15 21:22:00,1.42516,1.42566,1.42516,1.42541,42800000.0
2006-05-15 21:23:00,1.42524,1.42529,1.42469,1.42469,48900000.0
2006-05-15 21:24:00,1.42482,1.42513,1.42469,1.42491,52400000.0
2006-05-15 21:25:00,1.42506,1.42527,1.42477,1.42477,45000000.0
2006-05-15 21:26:00,1.42498,1.42506,1.42481,1.42482,41800000.0
2006-05-15 21:27:00,1.42484,1.4249,1.42468,1.42468,38000001.0
2006-05-15 21:28:00,1.42467,1.42487,1.42467,1.42476,34600000.0
2006-05-15 21:29:00,1.42481,1.42481,1.42466,1.42475,38000000.0
2006-05-15 21:30:00,1.42503,1.42532,1.42503,1.42506,23200000.0
2006-05-15 21:31:00,1.42513,1.42515,1.4249,1.4249,30600000.0
2006-05-15 21:32:00,1.42482,1.42482,1.42446,1.42446,42400000.0
2006-05-15 21:33:00,1.42458,1.42463,1.42437,1.42452,44900000.0
2006-05-15 21:34:00,1.42452,1.42452,1.4243,1.42436,37600000.0
2006-05-15 21:35:00,1.42406,1.42406,1.42345,1.42376,26600000.0
2006-05-15 21:36:00,1.42382,1.42383,1.42338,1.4238,49500000.0
2006-05-15 21:37:00,1.42382,1.42382,1.42346,1.42346,41300000.0
2006-05-15 21:38:00,1.42341,1.42347,1.42334,1.42347,43000001.0
2006-05-15 21:39:00,1.42334,1.42368,1.42334,1.42356,29600000.0
2006-05-15 21:40:00,1.42341,1.42366,1.42341,1.42352,26200000.0
2006-05-15 21:41:00,1.42351,1.42379,1.42351,1.42368,24400000.0
2006-05-15 21:42:00,1.42375,1.42385,1.42345,1.42345,33900000.0
2006-05-15 21:43:00,1.42371,1.42392,1.42362,1.42392,39400001.0
2006-05-15 21:44:00,1.42377,1.42381,1.42359,1.42363,37700000.0
2006-05-15 21:45:00,1.42379,1.42401,1.42375,1.42401,26000000.0
2006-05-15 21:46:00,1.4241,1.42417,1.42386,1.42386,41400000.0
2006-05-15 21:47:00,1.424,1.42459,1.424,1.4242,34000000.0
2006-05-15 21:48:00,1.42443,1.42468,1.42432,1.42439,43600000.0
2006-05-15 21:49:00,1.42435,1.42447,1.42423,1.42447,25800000.0
2006-05-15 21:50:00,1.42445,1.42446,1.42408,1.42413,32000000.0
2006-05-15 21:51:00,1.42404,1.42461,1.42404,1.42461,53500000.0
2006-05-15 21:52:00,1.42424,1.42432,1.42389,1.42402,46700000.0
2006-05-15 21:53:00,1.42385,1.42385,1.42355,1.42355,39800000.0
2006-05-15 21:54:00,1.42357,1.42383,1.42356,1.42369,58700000.0
2006-05-15 21:55:00,1.42368,1.42385,1.42364,1.42378,46000000.0
2006-05-15 21:56:00,1.42366,1.42379,1.4236,1.4237,37600000.0
2006-05-15 21:57:00,1.42378,1.42378,1.42332,1.42364,26400000.0
2006-05-15 21:58:00,1.42353,1.42353,1.42333,1.42333,42000000.0
2006-05-15 21:59:00,1.42334,1.42354,1.42317,1.42334,34800000.0
2006-05-15 22:00:00,1.42322,1.42331,1.42301,1.42331,53200000.0
2006-05-15 22:01:00,1.42319,1.42364,1.42319,1.42345,40000000.0
2006-05-15 22:02:00,1.42336,1.42389,1.42331,1.42331,75900000.0
2006-05-15 22:03:00,1.42338,1.42338,1.42292,1.423,22200000.0
2006-05-15 22:04:00,1.4227,1.42277,1.42229,1.42242,39900000.0
2006-05-15 22:05:00,1.42244,1.42268,1.42242,1.42268,37800000.0
2006-05-15 22:06:00,1.42269,1.42331,1.42266,1.42331,44800000.0
2006-05-15 22:07:00,1.4233,1.42378,1.42329,1.4235,51800001.0
2006-05-15 22:08:00,1.42304,1.42368,1.42304,1.42357,27000000.0
2006-05-15 22:09:00,1.42354,1.42368,1.42329,1.42329,34800000.0
2006-05-15 22:10:00,1.42314,1.4237,1.42305,1.4237,26000000.0
2006-05-15 22:11:00,1.42372,1.42389,1.42357,1.42367,24400000.0
2006-05-15 22:12:00,1.42377,1.42377,1.42333,1.4234,46200000.0
2006-05-15 22:13:00,1.4235,1.42369,1.4235,1.4236,46800001.0
2006-05-15 22:14:00,1.42334,1.42374,1.42332,1.42334,63100001.0
2006-05-15 22:15:00,1.42351,1.42368,1.42336,1.42345,46700000.0
2006-05-15 22:16:00,1.42327,1.42376,1.42327,1.42354,30800000.0
2006-05-15 22:17:00,1.42398,1.42398,1.42365,1.42371,39900000.0
2006-05-15 22:18:00,1.42386,1.42386,1.42362,1.42369,34000000.0
2006-05-15 22:19:00,1.42354,1.4237,1.42354,1.42359,33800000.0
2006-05-15 22:20:00,1.42369,1.42382,1.42355,1.42378,51200000.0
2006-05-15 22:21:00,1.42343,1.42373,1.42333,1.4236,33000000.0
2006-05-15 22:22:00,1.42372,1.42375,1.42354,1.4237,41800000.0
2006-05-15 22:23:00,1.42383,1.42406,1.42382,1.42395,33800000.0
2006-05-15 22:24:00,1.42408,1.42424,1.42385,1.42424,40000000.0
2006-05-15 22:25:00,1.42418,1.42426,1.42404,1.42421,23000000.0
2006-05-15 22:26:00,1.42392,1.42393,1.42379,1.42393,33000000.0
2006-05-15 22:27:00,1.42377,1.42384,1.42333,1.42357,36400000.0
2006-05-15 22:28:00,1.42339,1.42366,1.42335,1.42349,67700001.0
2006-05-15 22:29:00,1.42338,1.4234,1.42318,1.42335,21200000.0
2006-05-15 22:30:00,1.42327,1.42331,1.42298,1.42298,33800000.0
2006-05-15 22:31:00,1.42317,1.42332,1.4226,1.42301,47000000.0
2006-05-15 22:32:00,1.42279,1.42292,1.4227,1.42279,43100000.0
2006-05-15 22:33:00,1.42258,1.42271,1.4224,1.4225,47200000.0
2006-05-15 22:34:00,1.42251,1.42268,1.42222,1.42237,37200000.0
2006-05-15 22:35:00,1.4226,1.42272,1.42244,1.42244,29000000.0
2006-05-15 22:36:00,1.42259,1.42267,1.42202,1.42202,51600000.0
2006-05-15 22:37:00,1.42249,1.42262,1.4224,1.42259,51800000.0
2006-05-15 22:38:00,1.42243,1.42259,1.42239,1.42255,36600000.0
2006-05-15 22:39:00,1.42256,1.42287,1.42256,1.42287,23400000.0
2006-05-15 22:40:00,1.4231,1.42328,1.42278,1.42278,47200000.0
2006-05-15 22:41:00,1.42332,1.42349,1.42318,1.42349,45600000.0
2006-05-15 22:42:00,1.42342,1.42342,1.42314,1.4233,48000000.0
2006-05-15 22:43:00,1.42327,1.42337,1.42317,1.42337,45500000.0
2006-05-15 22:44:00,1.4233,1.42358,1.4233,1.42358,29800000.0
2006-05-15 22:45:00,1.42348,1.42348,1.42327,1.42347,14000000.0
2006-05-15 22:46:00,1.4235,1.4237,1.42348,1.42349,31600000.0
2006-05-15 22:47:00,1.42347,1.42357,1.42335,1.42341,51600000.0
2006-05-15 22:48:00,1.42332,1.42372,1.42332,1.42353,46000000.0
2006-05-15 22:49:00,1.42346,1.42363,1.42287,1.4231,45000000.0
2006-05-15 22:50:00,1.42325,1.42343,1.42322,1.42322,16000000.0
2006-05-15 22:51:00,1.42343,1.42344,1.42299,1.42324,37400000.0
2006-05-15 22:52:00,1.42322,1.42334,1.42284,1.42284,43100000.0
2006-05-15 22:53:00,1.42288,1.42302,1.4226,1.42292,50600000.0
2006-05-15 22:54:00,1.4229,1.42292,1.42257,1.42269,23000000.0
2006-05-15 22:55:00,1.42304,1.4231,1.42291,1.42291,41800001.0
2006-05-15 22:56:00,1.42292,1.42292,1.42261,1.42289,32000000.0
2006-05-15 22:57:00,1.42289,1.42297,1.42262,1.42262,46000000.0
2006-05-15 22:58:00,1.42293,1.42305,1.42293,1.42293,42600000.0
2006-05-15 22:59:00,1.42312,1.42319,1.42296,1.42316,50200000.0
2006-05-15 23:00:00,1.42311,1.42321,1.42293,1.42293,25200000.0
2006-05-15 23:01:00,1.424,1.4241,1.4234,1.4235,18400000.0
2006-05-15 23:02:00,1.4236,1.4236,1.4234,1.4234,18400000.0
2006-05-15 23:04:00,1.4233,1.4236,1.4233,1.4236,18400000.0
2006-05-15 23:05:00,1.4237,1.4237,1.4236,1.4236,18400000.0
2006-05-15 23:06:00,1.4241,1.4241,1.4237,1.4237,18400000.0
2006-05-15 23:08:00,1.4238,1.4238,1.4237,1.4237,18400000.0
2006-05-15 23:09:00,1.4238,1.4239,1.4238,1.4239,18400000.0
2006-05-15 23:10:00,1.4244,1.4244,1.4244,1.4244,18400000.0
2006-05-15 23:11:00,1.4243,1.4243,1.4243,1.4243,18400000.0
2006-05-15 23:12:00,1.4242,1.4242,1.424,1.424,18400000.0
2006-05-15 23:15:00,1.4241,1.4241,1.4241,1.4241,18400000.0
2006-05-15 23:16:00,1.424,1.4241,1.424,1.4241,18400000.0
2006-05-15 23:17:00,1.4242,1.4242,1.4241,1.4241,18400000.0
2006-05-15 23:18:00,1.424,1.424,1.4237,1.4237,18400000.0
2006-05-15 23:19:00,1.4235,1.4235,1.4235,1.4235,18400000.0
2006-05-15 23:23:00,1.4236,1.4236,1.4235,1.4235,18400000.0
2006-05-15 23:24:00,1.42301,1.42321,1.42293,1.42293,18400000.0
2006-05-15 23:25:00,1.42349,1.42377,1.4234,1.4234,29200000.0
2006-05-15 23:26:00,1.42346,1.4236,1.42327,1.4236,32600000.0
2006-05-15 23:27:00,1.42345,1.42353,1.42344,1.42346,44800000.0
2006-05-15 23:28:00,1.42337,1.42344,1.42303,1.42303,39000000.0
2006-05-15 23:29:00,1.42326,1.42351,1.42309,1.42331,53600000.0
2006-05-15 23:30:00,1.4232,1.42343,1.42316,1.42325,41100000.0
2006-05-15 23:31:00,1.4233,1.42346,1.42312,1.42346,32800000.0
2006-05-15 23:32:00,1.42315,1.42341,1.42314,1.4233,22000000.0
2006-05-15 23:33:00,1.42315,1.4233,1.42315,1.4233,45000000.0
2006-05-15 23:34:00,1.42341,1.42366,1.42334,1.42342,49400000.0
2006-05-15 23:35:00,1.42365,1.4237,1.4235,1.42358,20800000.0
2006-05-15 23:36:00,1.42376,1.42381,1.42368,1.42368,28000000.0
2006-05-15 23:37:00,1.42368,1.42368,1.42357,1.42362,33500000.0
2006-05-15 23:38:00,1.42337,1.42346,1.42309,1.42318,44000000.0
2006-05-15 23:39:00,1.42299,1.42328,1.42299,1.42323,42800000.0
2006-05-15 23:40:00,1.42348,1.42348,1.42305,1.42305,44500000.0
2006-05-15 23:41:00,1.42319,1.42326,1.42278,1.42278,56300000.0
2006-05-15 23:42:00,1.42349,1.42353,1.42331,1.42347,32000000.0
2006-05-15 23:43:00,1.42349,1.42354,1.42302,1.42344,25400000.0
2006-05-15 23:44:00,1.42353,1.42353,1.42329,1.42341,51200000.0
2006-05-15 23:45:00,1.42335,1.42368,1.42322,1.42351,43900000.0
2006-05-15 23:46:00,1.42369,1.42369,1.42345,1.42359,59200000.0
2006-05-15 23:47:00,1.42366,1.42368,1.42343,1.4236,65000000.0
2006-05-15 23:48:00,1.42362,1.42362,1.42337,1.42357,48700000.0
2006-05-15 23:49:00,1.42367,1.4237,1.42332,1.42352,45400001.0
2006-05-15 23:50:00,1.42355,1.42365,1.4233,1.4235,28400000.0
2006-05-15 23:51:00,1.42373,1.42388,1.42339,1.42351,54400000.0
2006-05-15 23:52:00,1.4235,1.42355,1.42318,1.42345,23400000.0
2006-05-15 23:53:00,1.42355,1.42355,1.42319,1.42337,30400000.0
2006-05-15 23:54:00,1.42341,1.42356,1.42276,1.42276,22200000.0
2006-05-15 23:55:00,1.42314,1.42353,1.42314,1.42353,42200000.0
2006-05-15 23:56:00,1.4238,1.42416,1.42371,1.42394,34600000.0
2006-05-15 23:57:00,1.42396,1.4241,1.42366,1.42382,31800000.0
2006-05-15 23:58:00,1.42373,1.42383,1.42338,1.42383,31600000.0
2006-05-15 23:59:00,1.42379,1.42389,1.42351,1.42363,37600000.0
2006-05-16 00:00:00,1.42377,1.42386,1.42352,1.42352,47600001.0
2006-05-16 00:01:00,1.4235,1.4235,1.42322,1.42344,33200000.0
2006-05-16 00:02:00,1.42353,1.42353,1.42299,1.42327,45800000.0
2006-05-16 00:03:00,1.42328,1.42338,1.42318,1.42323,37700000.0
2006-05-16 00:04:00,1.42331,1.42365,1.42331,1.42345,27600000.0
2006-05-16 00:05:00,1.42339,1.4238,1.42333,1.42361,36600001.0
2006-05-16 00:06:00,1.42363,1.42381,1.42355,1.42367,44200001.0
2006-05-16 00:07:00,1.42359,1.42372,1.42351,1.42363,18200000.0
2006-05-16 00:08:00,1.42394,1.42411,1.42386,1.42411,60300000.0
2006-05-16 00:09:00,1.42402,1.42414,1.4238,1.42393,52000000.0
2006-05-16 00:10:00,1.42405,1.42414,1.42394,1.42402,35800000.0
2006-05-16 00:11:00,1.42405,1.4241,1.42388,1.42406,35600000.0
2006-05-16 00:12:00,1.42417,1.42419,1.42394,1.42394,30800000.0
2006-05-16 00:13:00,1.42414,1.42432,1.42386,1.42432,37200000.0
2006-05-16 00:14:00,1.42431,1.42445,1.42418,1.42443,26600000.0
2006-05-16 00:15:00,1.42418,1.42433,1.42418,1.42418,19800000.0
2006-05-16 00:16:00,1.42425,1.42425,1.42397,1.42397,32800000.0
2006-05-16 00:17:00,1.42391,1.4241,1.42387,1.4241,48000000.0
2006-05-16 00:18:00,1.42416,1.42421,1.42396,1.42396,30500000.0
2006-05-16 00:19:00,1.42411,1.42423,1.42407,1.42419,27000000.0
2006-05-16 00:20:00,1.42426,1.4247,1.42422,1.42422,47600000.0
2006-05-16 00:21:00,1.42449,1.4245,1.42433,1.42433,37600000.0
2006-05-16 00:22:00,1.42427,1.42453,1.42427,1.4245,31000000.0
2006-05-16 00:23:00,1.42446,1.42463,1.42404,1.4245,47000000.0
2006-05-16 00:24:00,1.42465,1.42472,1.4245,1.42467,42800000.0
2006-05-16 00:25:00,1.42458,1.42477,1.42449,1.42469,75000001.0
2006-05-16 00:26:00,1.42471,1.42484,1.42453,1.42484,42500000.0
2006-05-16 00:27:00,1.42487,1.42487,1.42459,1.42467,27800000.0
2006-05-16 00:28:00,1.42485,1.42496,1.42466,1.42474,54000000.0
2006-05-16 00:29:00,1.42468,1.42478,1.42456,1.42463,42000001.0
2006-05-16 00:30:00,1.42453,1.42506,1.42453,1.42492,31700000.0
2006-05-16 00:31:00,1.42513,1.42528,1.42488,1.42489,27400000.0
2006-05-16 00:32:00,1.42506,1.42546,1.42506,1.42529,44800000.0
2006-05-16 00:33:00,1.42561,1.42561,1.42531,1.42551,21000000.0
2006-05-16 00:34:00,1.42557,1.42582,1.42552,1.42554,47500000.0
2006-05-16 00:35:00,1.42589,1.42589,1.42572,1.42584,27600000.0
2006-05-16 00:36:00,1.42566,1.42568,1.42555,1.42567,22600000.0
2006-05-16 00:37:00,1.42571,1.42571,1.42548,1.42548,50600001.0
2006-05-16 00:38:00,1.42539,1.42544,1.42506,1.42507,35400000.0
2006-05-16 00:39:00,1.42515,1.4253,1.42499,1.42511,56100000.0
2006-05-16 00:40:00,1.42516,1.42536,1.42508,1.42536,23200000.0
2006-05-16 00:41:00,1.4254,1.4254,1.42505,1.42525,38500000.0
2006-05-16 00:42:00,1.42525,1.42539,1.42524,1.42531,25600000.0
2006-05-16 00:43:00,1.4251,1.42546,1.42483,1.42546,46100000.0
2006-05-16 00:44:00,1.42555,1.42562,1.42545,1.42561,31400000.0
2006-05-16 00:45:00,1.42562,1.42569,1.42553,1.4256,45500000.0
2006-05-16 00:46:00,1.42569,1.42582,1.42563,1.42573,36200000.0
2006-05-16 00:47:00,1.42555,1.42555,1.42514,1.42515,42400000.0
2006-05-16 00:48:00,1.42471,1.42512,1.42471,1.42494,34500000.0
2006-05-16 00:49:00,1.42504,1.42507,1.42477,1.42499,45900000.0
2006-05-16 00:50:00,1.42519,1.42535,1.42504,1.42518,21800000.0
2006-05-16 00:51:00,1.42515,1.42526,1.42504,1.42516,41600000.0
2006-05-16 00:52:00,1.42499,1.42515,1.42496,1.42512,23800000.0
2006-05-16 00:53:00,1.42486,1.42512,1.42486,1.42512,31000000.0
2006-05-16 00:54:00,1.42471,1.42509,1.42471,1.42509,32800000.0
2006-05-16 00:55:00,1.42502,1.42502,1.42442,1.42481,24800000.0
2006-05-16 00:56:00,1.42475,1.42483,1.42461,1.42462,41000000.0
2006-05-16 00:57:00,1.42472,1.42475,1.42418,1.42418,32400000.0
2006-05-16 00:58:00,1.42427,1.4243,1.4241,1.4242,54800000.0
2006-05-16 00:59:00,1.42426,1.42426,1.42372,1.42372,44600000.0
2006-05-16 01:00:00,1.42367,1.42367,1.42346,1.42347,41000000.0
2006-05-16 01:01:00,1.42357,1.42377,1.42354,1.42366,38800000.0
2006-05-16 01:02:00,1.42391,1.42431,1.42338,1.42338,56600001.0
2006-05-16 01:03:00,1.42375,1.42396,1.42357,1.42396,25800000.0
2006-05-16 01:04:00,1.42391,1.42412,1.42391,1.42394,38500000.0
2006-05-16 01:05:00,1.42418,1.42504,1.42418,1.42458,41200000.0
2006-05-16 01:06:00,1.42473,1.42483,1.42459,1.42483,62900001.0
2006-05-16 01:07:00,1.42483,1.42485,1.42452,1.42464,35400000.0
2006-05-16 01:08:00,1.42472,1.42488,1.42441,1.42441,27200000.0
2006-05-16 01:09:00,1.42485,1.4251,1.42476,1.4251,20600000.0
2006-05-16 01:10:00,1.4251,1.42542,1.42493,1.42508,39000000.0
2006-05-16 01:11:00,1.4249,1.42509,1.4249,1.42509,23400000.0
2006-05-16 01:12:00,1.42513,1.42526,1.42488,1.4251,41800001.0
2006-05-16 01:13:00,1.42508,1.42508,1.42477,1.42501,68300000.0
2006-05-16 01:14:00,1.42486,1.42504,1.42469,1.4249,25800000.0
2006-05-16 01:15:00,1.42501,1.42514,1.42478,1.42508,37800000.0
2006-05-16 01:16:00,1.42535,1.42538,1.42515,1.42519,61900000.0
2006-05-16 01:17:00,1.4252,1.4252,1.42488,1.42508,30600000.0
2006-05-16 01:18:00,1.42504,1.42504,1.4246,1.42492,31900000.0
2006-05-16 01:19:00,1.42475,1.42488,1.42468,1.42476,25400000.0
2006-05-16 01:20:00,1.42477,1.42486,1.42424,1.42486,44800000.0
2006-05-16 01:21:00,1.42473,1.42535,1.42473,1.42505,67300000.0
2006-05-16 01:22:00,1.42508,1.42511,1.42481,1.425,34900000.0
2006-05-16 01:23:00,1.425,1.42508,1.42478,1.42478,30200000.0
2006-05-16 01:24:00,1.42513,1.4253,1.42512,1.42523,22400000.0
2006-05-16 01:25:00,1.42536,1.42554,1.42504,1.42543,59000000.0
2006-05-16 01:26:00,1.42543,1.42558,1.4254,1.42552,23200000.0
2006-05-16 01:27:00,1.42559,1.42592,1.42559,1.42592,28400000.0
2006-05-16 01:28:00,1.42573,1.42585,1.4255,1.42582,33600000.0
2006-05-16 01:29:00,1.42585,1.42585,1.42576,1.42582,30200000.0
2006-05-16 01:30:00,1.42576,1.42576,1.42521,1.4256,54200000.0
2006-05-16 01:31:00,1.42554,1.42583,1.42554,1.42575,51000000.0
2006-05-16 01:32:00,1.42566,1.42579,1.42554,1.42561,36400000.0
2006-05-16 01:33:00,1.42569,1.42579,1.42559,1.42576,29600000.0
2006-05-16 01:34:00,1.42569,1.42575,1.42525,1.42557,35100000.0
2006-05-16 01:35:00,1.42553,1.42558,1.42506,1.42506,45800000.0
2006-05-16 01:36:00,1.42506,1.42515,1.42482,1.42482,28000000.0
2006-05-16 01:37:00,1.42483,1.42497,1.42456,1.42495,39400000.0
2006-05-16 01:38:00,1.42492,1.42507,1.42482,1.42506,23200000.0
2006-05-16 01:39:00,1.4248,1.42485,1.42426,1.42463,37600000.0
2006-05-16 01:40:00,1.42444,1.4246,1.42436,1.42456,35400000.0
2006-05-16 01:41:00,1.42451,1.42471,1.42434,1.42466,44800000.0
2006-05-16 01:42:00,1.4249,1.42504,1.42454,1.42479,49400000.0
2006-05-16 01:43:00,1.42497,1.42517,1.4245,1.42506,29900000.0
2006-05-16 01:44:00,1.4251,1.42513,1.42471,1.42504,33000000.0
2006-05-16 01:45:00,1.42509,1.42521,1.42497,1.42517,29200000.0
2006-05-16 01:46:00,1.42519,1.42538,1.42501,1.42518,44700000.0
2006-05-16 01:47:00,1.42528,1.42543,1.42514,1.42514,25200000.0
2006-05-16 01:48:00,1.42523,1.42547,1.42493,1.42493,44800000.0
2006-05-16 01:49:00,1.4252,1.42529,1.42468,1.42513,61800002.0
2006-05-16 01:50:00,1.42515,1.4256,1.42488,1.42557,36600000.0
2006-05-16 01:51:00,1.42552,1.42564,1.42537,1.42557,33900000.0
2006-05-16 01:52:00,1.42574,1.42574,1.42539,1.42539,31500000.0
2006-05-16 01:53:00,1.42559,1.42573,1.42546,1.42567,38600000.0
2006-05-16 01:54:00,1.4255,1.42568,1.42548,1.42548,57900000.0
2006-05-16 01:55:00,1.42526,1.42546,1.42508,1.42516,41300000.0
2006-05-16 01:56:00,1.42546,1.42565,1.4254,1.4254,30200000.0
2006-05-16 01:57:00,1.42514,1.4253,1.42508,1.42513,59700000.0
2006-05-16 01:58:00,1.42534,1.42562,1.4252,1.42532,18400000.0
2006-05-16 01:59:00,1.42566,1.4258,1.42563,1.42569,34800000.0
2006-05-16 02:00:00,1.42536,1.42553,1.42528,1.42528,30200000.0
2006-05-16 02:01:00,1.42508,1.42518,1.42491,1.42491,45200000.0
2006-05-16 02:02:00,1.42478,1.42532,1.42478,1.42514,82800000.0
2006-05-16 02:03:00,1.42525,1.42541,1.42504,1.42514,82200000.0
2006-05-16 02:04:00,1.42511,1.42529,1.42511,1.42513,54100000.0
2006-05-16 02:05:00,1.42524,1.42525,1.42516,1.42521,94000002.0
2006-05-16 02:06:00,1.42542,1.42548,1.4251,1.42548,68200000.0
2006-05-16 02:07:00,1.42552,1.42563,1.42518,1.42546,175900000.0
2006-05-16 02:08:00,1.42544,1.42544,1.42532,1.42532,64800000.0
2006-05-16 02:09:00,1.42517,1.42556,1.42503,1.42516,152900000.0
2006-05-16 02:10:00,1.42489,1.42523,1.42489,1.42498,133100001.0
2006-05-16 02:11:00,1.42501,1.42522,1.42501,1.42512,26600000.0
2006-05-16 02:12:00,1.42529,1.42551,1.42529,1.42541,75000000.0
2006-05-16 02:13:00,1.42539,1.42547,1.42539,1.42542,34400000.0
2006-05-16 02:14:00,1.42543,1.42548,1.42502,1.42515,144600000.0
2006-05-16 02:15:00,1.42491,1.42495,1.42464,1.42477,241300000.0
2006-05-16 02:16:00,1.425,1.42504,1.42465,1.42489,53200000.0
2006-05-16 02:17:00,1.42469,1.42518,1.42447,1.42469,180000000.0
2006-05-16 02:18:00,1.42487,1.42539,1.42467,1.425,38400000.0
2006-05-16 02:19:00,1.42509,1.42528,1.42494,1.42496,43400000.0
2006-05-16 02:20:00,1.42512,1.42551,1.42501,1.42551,58100000.0
2006-05-16 02:21:00,1.42563,1.42582,1.42558,1.42572,43200000.0
2006-05-16 02:22:00,1.42531,1.42533,1.42527,1.42533,30800000.0
2006-05-16 02:23:00,1.42567,1.42589,1.42556,1.42556,38700000.0
2006-05-16 02:24:00,1.42539,1.42559,1.42533,1.42559,22600000.0
2006-05-16 02:25:00,1.42557,1.4257,1.42544,1.42545,87000000.0
2006-05-16 02:26:00,1.42528,1.42573,1.42524,1.4256,85800000.0
2006-05-16 02:27:00,1.42579,1.42619,1.42579,1.42609,118300000.0
2006-05-16 02:28:00,1.42592,1.42618,1.42583,1.42611,47100001.0
2006-05-16 02:29:00,1.42632,1.42632,1.42594,1.42611,61600000.0
2006-05-16 02:30:00,1.4261,1.4261,1.4258,1.42586,29000000.0
2006-05-16 02:31:00,1.42583,1.42591,1.42572,1.42575,50200000.0
2006-05-16 02:32:00,1.42595,1.42614,1.4258,1.42607,41800000.0
2006-05-16 02:33:00,1.4258,1.42603,1.42574,1.42599,226500001.0
2006-05-16 02:34:00,1.4264,1.42647,1.42622,1.42634,48200000.0
2006-05-16 02:35:00,1.42629,1.42634,1.42592,1.42597,77800000.0
2006-05-16 02:36:00,1.42639,1.42672,1.42639,1.42665,29000000.0
2006-05-16 02:37:00,1.42635,1.42639,1.42621,1.42622,79800000.0
2006-05-16 02:38:00,1.42626,1.42626,1.42609,1.4261,85700002.0
2006-05-16 02:39:00,1.42622,1.42622,1.42601,1.42608,59600000.0
2006-05-16 02:40:00,1.42615,1.42628,1.42614,1.42623,45300000.0
2006-05-16 02:41:00,1.42612,1.4262,1.42602,1.42602,45900000.0
2006-05-16 02:42:00,1.42614,1.42629,1.42614,1.42616,27100000.0
2006-05-16 02:43:00,1.42632,1.42637,1.42622,1.42637,35200000.0
2006-05-16 02:44:00,1.42614,1.42624,1.42594,1.42613,34800000.0
2006-05-16 02:45:00,1.42571,1.42591,1.42565,1.42583,45000000.0
2006-05-16 02:46:00,1.42573,1.4258,1.42558,1.42563,145000000.0
2006-05-16 02:47:00,1.42613,1.42641,1.42576,1.42617,177200000.0
2006-05-16 02:48:00,1.42609,1.42613,1.42563,1.42581,102300000.0
2006-05-16 02:49:00,1.42549,1.42605,1.42545,1.42559,82800001.0
2006-05-16 02:50:00,1.42573,1.4259,1.42545,1.4259,94900001.0
2006-05-16 02:51:00,1.42546,1.42557,1.42526,1.42548,78600000.0
2006-05-16 02:52:00,1.42569,1.42569,1.42544,1.42555,22000000.0
2006-05-16 02:53:00,1.42569,1.42569,1.42524,1.42538,27400000.0
2006-05-16 02:54:00,1.42558,1.4257,1.42548,1.42548,58000000.0
2006-05-16 02:55:00,1.42534,1.42583,1.42524,1.42548,32400000.0
2006-05-16 02:56:00,1.4253,1.42532,1.42525,1.4253,55300000.0
2006-05-16 02:57:00,1.42536,1.42541,1.42534,1.42536,56200000.0
2006-05-16 02:58:00,1.42534,1.42546,1.42534,1.42539,49000000.0
2006-05-16 02:59:00,1.42533,1.42537,1.4252,1.4252,58400000.0
2006-05-16 03:00:00,1.42531,1.42547,1.42525,1.42544,130000000.0
2006-05-16 03:01:00,1.42563,1.42563,1.42531,1.42545,60800000.0
2006-05-16 03:02:00,1.42545,1.42545,1.4252,1.42523,37600000.0
2006-05-16 03:03:00,1.42508,1.42535,1.42508,1.42531,81900000.0
2006-05-16 03:04:00,1.42538,1.42588,1.42538,1.42555,39800000.0
2006-05-16 03:05:00,1.42555,1.42555,1.42537,1.42541,41600000.0
2006-05-16 03:06:00,1.42532,1.42532,1.42503,1.42512,65000000.0
2006-05-16 03:07:00,1.42521,1.42561,1.42511,1.42541,87000000.0
2006-05-16 03:08:00,1.42532,1.42532,1.42478,1.42478,66600002.0
2006-05-16 03:09:00,1.42507,1.4252,1.42478,1.4252,53500000.0
2006-05-16 03:10:00,1.42475,1.42531,1.42475,1.42531,18600000.0
2006-05-16 03:11:00,1.42493,1.42508,1.42493,1.42508,39200000.0
2006-05-16 03:12:00,1.42553,1.4258,1.42532,1.4258,50600000.0
2006-05-16 03:13:00,1.42565,1.42633,1.42565,1.42603,38800000.0
2006-05-16 03:14:00,1.42608,1.42659,1.4259,1.42649,34500000.0
2006-05-16 03:15:00,1.42643,1.4267,1.42642,1.42647,36200000.0
2006-05-16 03:16:00,1.42622,1.42622,1.4259,1.4259,42200000.0
2006-05-16 03:17:00,1.42604,1.42624,1.42566,1.42604,58100000.0
2006-05-16 03:18:00,1.42597,1.42621,1.42566,1.42621,33000000.0
2006-05-16 03:19:00,1.42623,1.4264,1.42597,1.4264,28400000.0
2006-05-16 03:20:00,1.42604,1.42654,1.426,1.42642,66100000.0
2006-05-16 03:21:00,1.42608,1.42608,1.42595,1.42597,44800000.0
2006-05-16 03:22:00,1.42593,1.42593,1.42581,1.42587,51200000.0
2006-05-16 03:23:00,1.42596,1.42612,1.42594,1.42607,88600001.0
2006-05-16 03:24:00,1.42607,1.42609,1.42604,1.42605,57600000.0
2006-05-16 03:25:00,1.42655,1.42655,1.4262,1.42625,32900000.0
2006-05-16 03:26:00,1.42584,1.42612,1.42584,1.42602,125000000.0
2006-05-16 03:27:00,1.42604,1.42605,1.42588,1.42598,108800000.0
2006-05-16 03:28:00,1.42597,1.42599,1.42583,1.42593,41400000.0
2006-05-16 03:29:00,1.42594,1.42599,1.42591,1.42596,49700000.0
2006-05-16 03:30:00,1.42583,1.4259,1.42572,1.42577,71000000.0
2006-05-16 03:31:00,1.42567,1.42605,1.42567,1.42595,51600001.0
2006-05-16 03:32:00,1.42592,1.42615,1.4259,1.42592,38500000.0
2006-05-16 03:33:00,1.42567,1.42585,1.42567,1.42574,41400001.0
2006-05-16 03:34:00,1.42584,1.42584,1.42548,1.42555,38400000.0
2006-05-16 03:35:00,1.42576,1.42586,1.42533,1.42533,104300001.0
2006-05-16 03:36:00,1.42523,1.42523,1.42463,1.42519,58700000.0
2006-05-16 03:37:00,1.42511,1.42527,1.4249,1.42527,46000000.0
2006-05-16 03:38:00,1.42526,1.42539,1.4251,1.42532,19200000.0
2006-05-16 03:39:00,1.42513,1.42535,1.42513,1.42532,104800001.0
2006-05-16 03:40:00,1.42552,1.42618,1.42552,1.42585,113200000.0
2006-05-16 03:41:00,1.42572,1.42635,1.42572,1.42635,72200000.0
2006-05-16 03:42:00,1.42636,1.4264,1.42613,1.42633,77200000.0
2006-05-16 03:43:00,1.4263,1.42657,1.4263,1.42655,26600000.0
2006-05-16 03:44:00,1.42629,1.42643,1.42609,1.42609,25600000.0
2006-05-16 03:45:00,1.42616,1.42649,1.42609,1.42644,37400000.0
2006-05-16 03:46:00,1.42616,1.42645,1.42606,1.42617,43800000.0
2006-05-16 03:47:00,1.42623,1.4264,1.42623,1.42626,28400000.0
2006-05-16 03:48:00,1.42665,1.42676,1.42633,1.42639,25000000.0
2006-05-16 03:49:00,1.42627,1.42627,1.42594,1.42594,45800000.0
2006-05-16 03:50:00,1.4262,1.42635,1.42593,1.42593,119100000.0
2006-05-16 03:51:00,1.4262,1.42627,1.42616,1.42617,46500000.0
2006-05-16 03:52:00,1.4261,1.4261,1.42569,1.42589,85100000.0
2006-05-16 03:53:00,1.42592,1.42607,1.42582,1.42597,42600000.0
2006-05-16 03:54:00,1.42615,1.4266,1.42608,1.42624,30600000.0
2006-05-16 03:55:00,1.42626,1.42635,1.42611,1.42629,35000000.0
2006-05-16 03:56:00,1.42629,1.42644,1.4262,1.4262,24300000.0
2006-05-16 03:57:00,1.42562,1.42571,1.42549,1.42549,132400000.0
2006-05-16 03:58:00,1.42532,1.4263,1.42515,1.42533,256600000.0
2006-05-16 03:59:00,1.42564,1.42598,1.42561,1.42587,167500000.0
2006-05-16 04:00:00,1.42579,1.42599,1.42579,1.42591,62800000.0
2006-05-16 04:01:00,1.42587,1.42617,1.4258,1.42605,128500000.0
2006-05-16 04:02:00,1.42592,1.42604,1.42565,1.42565,85900000.0
2006-05-16 04:03:00,1.42575,1.42575,1.42552,1.42575,93100000.0
2006-05-16 04:04:00,1.42571,1.42579,1.42556,1.42561,142400000.0
2006-05-16 04:05:00,1.42539,1.42608,1.42539,1.42588,217700000.0
2006-05-16 04:06:00,1.42537,1.42585,1.42537,1.42555,101500000.0
2006-05-16 04:07:00,1.42574,1.42589,1.42557,1.42557,152400000.0
2006-05-16 04:08:00,1.42585,1.4259,1.42585,1.42585,18700000.0
2006-05-16 04:09:00,1.42592,1.42592,1.42565,1.42581,37800000.0
2006-05-16 04:10:00,1.42572,1.42586,1.42553,1.42569,115400000.0
2006-05-16 04:11:00,1.42569,1.42589,1.42547,1.42556,34800000.0
2006-05-16 04:12:00,1.42533,1.42539,1.42527,1.42533,86500000.0
2006-05-16 04:13:00,1.42536,1.42553,1.42533,1.42535,68400000.0
2006-05-16 04:14:00,1.42538,1.42546,1.42533,1.42546,105900000.0
2006-05-16 04:15:00,1.42545,1.42573,1.42539,1.42551,67000001.0
2006-05-16 04:16:00,1.42546,1.42568,1.42536,1.42539,92300000.0
2006-05-16 04:17:00,1.42538,1.42538,1.42521,1.42525,44600000.0
2006-05-16 04:18:00,1.42528,1.42551,1.42518,1.42521,122800000.0
2006-05-16 04:19:00,1.42519,1.42526,1.42516,1.42524,91200001.0
2006-05-16 04:20:00,1.42519,1.42534,1.42509,1.42509,171900000.0
2006-05-16 04:21:00,1.4252,1.4253,1.4252,1.4252,38600000.0
2006-05-16 04:22:00,1.42527,1.42559,1.42514,1.42559,30000000.0
2006-05-16 04:23:00,1.4252,1.42525,1.4252,1.4252,35400000.0
2006-05-16 04:24:00,1.42522,1.42537,1.42522,1.42533,160700000.0
2006-05-16 04:25:00,1.42534,1.42581,1.42531,1.42556,217300000.0
2006-05-16 04:26:00,1.4256,1.42571,1.42547,1.42547,178300000.0
2006-05-16 04:27:00,1.42552,1.42566,1.4255,1.42554,58800000.0
2006-05-16 04:28:00,1.42562,1.42564,1.42553,1.42557,41600000.0
2006-05-16 04:29:00,1.42545,1.42596,1.42543,1.42595,95800000.0
2006-05-16 04:30:00,1.42562,1.42615,1.42562,1.42583,82800000.0
2006-05-16 04:31:00,1.42582,1.42596,1.42562,1.42589,37400000.0
2006-05-16 04:32:00,1.42594,1.42594,1.42572,1.42578,26600000.0
2006-05-16 04:33:00,1.42583,1.42583,1.42566,1.42573,44800000.0
2006-05-16 04:34:00,1.42569,1.42569,1.42551,1.42552,47500000.0
2006-05-16 04:35:00,1.4253,1.42532,1.42518,1.42519,61200000.0
2006-05-16 04:36:00,1.42547,1.42565,1.42488,1.4256,180000001.0
2006-05-16 04:37:00,1.42572,1.42603,1.42558,1.42595,120200000.0
2006-05-16 04:38:00,1.42613,1.42613,1.42582,1.4259,30200000.0
2006-05-16 04:39:00,1.42582,1.42609,1.42577,1.42577,69600000.0
2006-05-16 04:40:00,1.42572,1.42589,1.42564,1.42589,80700000.0
2006-05-16 04:41:00,1.42563,1.42599,1.42558,1.42589,58000001.0
2006-05-16 04:42:00,1.42572,1.42587,1.42564,1.42564,78600000.0
2006-05-16 04:43:00,1.42543,1.42543,1.42525,1.42533,59700000.0
2006-05-16 04:44:00,1.42536,1.42581,1.42536,1.42579,42400000.0
2006-05-16 04:45:00,1.42574,1.42581,1.42544,1.42559,41000000.0
2006-05-16 04:46:00,1.42536,1.42546,1.42536,1.42538,33600000.0
2006-05-16 04:47:00,1.42534,1.42583,1.4252,1.42583,76200000.0
2006-05-16 04:48:00,1.42567,1.42592,1.42567,1.42587,43200000.0
2006-05-16 04:49:00,1.42577,1.42587,1.42547,1.42547,93200000.0
2006-05-16 04:50:00,1.4258,1.4258,1.42558,1.42566,45700000.0
2006-05-16 04:51:00,1.42533,1.42533,1.42528,1.42533,33000000.0
2006-05-16 04:52:00,1.42525,1.42575,1.42525,1.42555,33400000.0
2006-05-16 04:53:00,1.4255,1.42575,1.4254,1.4255,32600000.0
2006-05-16 04:54:00,1.42525,1.4255,1.42525,1.42525,28800000.0
2006-05-16 04:55:00,1.42557,1.42568,1.42525,1.42568,29200000.0
2006-05-16 04:56:00,1.42556,1.42576,1.42554,1.42561,44600000.0
2006-05-16 04:57:00,1.4254,1.4259,1.42527,1.42527,30200000.0
2006-05-16 04:58:00,1.42539,1.42587,1.42539,1.42559,41800000.0
2006-05-16 04:59:00,1.42527,1.42554,1.42527,1.42533,127400001.0
2006-05-16 05:00:00,1.42576,1.42579,1.42563,1.42573,39100000.0
2006-05-16 05:01:00,1.42559,1.42584,1.42559,1.42584,27800000.0
2006-05-16 05:02:00,1.42587,1.42599,1.42567,1.42587,28000000.0
2006-05-16 05:03:00,1.42567,1.42592,1.42562,1.42569,144500000.0
2006-05-16 05:04:00,1.42569,1.42572,1.42564,1.42572,270500000.0
2006-05-16 05:05:00,1.42575,1.42582,1.42568,1.42577,169200001.0
2006-05-16 05:06:00,1.42587,1.426,1.42582,1.42588,175000000.0
2006-05-16 05:07:00,1.42575,1.42607,1.42561,1.42566,282500000.0
2006-05-16 05:08:00,1.42588,1.42602,1.42576,1.42583,263400000.0
2006-05-16 05:09:00,1.42575,1.42605,1.42566,1.42567,209500000.0
2006-05-16 05:10:00,1.42581,1.42591,1.42576,1.4259,219900000.0
2006-05-16 05:11:00,1.42586,1.42604,1.42581,1.42588,126200001.0
2006-05-16 05:12:00,1.42591,1.42598,1.4258,1.42593,120500000.0
2006-05-16 05:13:00,1.42601,1.42631,1.42601,1.42619,162200001.0
2006-05-16 05:14:00,1.42608,1.42621,1.42606,1.42612,207800000.0
2006-05-16 05:15:00,1.42617,1.42631,1.42603,1.42616,60600002.0
2006-05-16 05:16:00,1.42611,1.42637,1.42609,1.42627,201100000.0
2006-05-16 05:17:00,1.42635,1.42641,1.426,1.42639,157800000.0
2006-05-16 05:18:00,1.42633,1.42649,1.42621,1.42639,266300000.0
2006-05-16 05:19:00,1.4262,1.42644,1.42609,1.42613,228700000.0
2006-05-16 05:20:00,1.42601,1.4263,1.42601,1.42609,260500001.0
2006-05-16 05:21:00,1.42604,1.42648,1.42601,1.42609,315900000.0
2006-05-16 05:22:00,1.42607,1.42614,1.42599,1.42604,199700000.0
2006-05-16 05:23:00,1.42597,1.42616,1.42593,1.42605,122200000.0
2006-05-16 05:24:00,1.42607,1.42615,1.42603,1.42611,156100001.0
2006-05-16 05:25:00,1.42631,1.42641,1.42604,1.42617,221800000.0
2006-05-16 05:26:00,1.4262,1.4262,1.42602,1.4261,112200001.0
2006-05-16 05:27:00,1.42628,1.42649,1.42591,1.42621,170100000.0
2006-05-16 05:28:00,1.42622,1.42626,1.42584,1.42617,220800001.0
2006-05-16 05:29:00,1.42614,1.42624,1.42592,1.42604,247600001.0
2006-05-16 05:30:00,1.42606,1.42638,1.42595,1.42601,186200001.0
2006-05-16 05:31:00,1.42595,1.42619,1.42587,1.42593,65200000.0
2006-05-16 05:32:00,1.42609,1.42625,1.42604,1.42613,125400000.0
2006-05-16 05:33:00,1.42614,1.42621,1.42605,1.42614,205000003.0
2006-05-16 05:34:00,1.42608,1.42627,1.42594,1.42597,244300000.0
2006-05-16 05:35:00,1.42622,1.42629,1.42614,1.42624,30800000.0
2006-05-16 05:36:00,1.42603,1.42625,1.42599,1.42625,203000002.0
2006-05-16 05:37:00,1.42636,1.42652,1.42633,1.4264,203200002.0
2006-05-16 05:38:00,1.42649,1.42683,1.42649,1.42654,142100001.0
2006-05-16 05:39:00,1.42639,1.42658,1.42632,1.42643,178700001.0
2006-05-16 05:40:00,1.42626,1.4266,1.42616,1.42627,238500000.0
2006-05-16 05:41:00,1.4261,1.42634,1.42596,1.42611,115500000.0
2006-05-16 05:42:00,1.42621,1.42636,1.42614,1.42615,189600000.0
2006-05-16 05:43:00,1.42603,1.42616,1.42602,1.42606,96100001.0
2006-05-16 05:44:00,1.4262,1.42655,1.4261,1.4261,101400000.0
2006-05-16 05:45:00,1.42607,1.4263,1.42602,1.42607,130700000.0
2006-05-16 05:46:00,1.42614,1.42632,1.42607,1.42625,205600003.0
2006-05-16 05:47:00,1.42624,1.42633,1.42611,1.4263,213500001.0
2006-05-16 05:48:00,1.42618,1.42663,1.42618,1.42654,242800001.0
2006-05-16 05:49:00,1.42652,1.42655,1.42622,1.42625,234700000.0
2006-05-16 05:50:00,1.42624,1.42663,1.42615,1.42648,279100000.0
2006-05-16 05:51:00,1.42677,1.42696,1.42672,1.42672,184000000.0
2006-05-16 05:52:00,1.42673,1.42772,1.42673,1.42764,163000000.0
2006-05-16 05:53:00,1.42762,1.42779,1.42751,1.42751,105000000.0
2006-05-16 05:54:00,1.42784,1.42808,1.42768,1.42772,215400000.0
2006-05-16 05:55:00,1.42758,1.4276,1.42713,1.42725,247900001.0
2006-05-16 05:56:00,1.4272,1.42748,1.42706,1.42716,102200000.0
2006-05-16 05:57:00,1.42713,1.42721,1.42711,1.42714,184700000.0
2006-05-16 05:58:00,1.42728,1.42764,1.42728,1.42737,147300000.0
2006-05-16 05:59:00,1.42762,1.42796,1.42757,1.42757,110800000.0
2006-05-16 06:00:00,1.42746,1.42746,1.42711,1.42711,234700001.0
2006-05-16 06:01:00,1.4271,1.42726,1.42703,1.42705,176000000.0
2006-05-16 06:02:00,1.42708,1.42732,1.42708,1.42726,286000002.0
2006-05-16 06:03:00,1.42732,1.42782,1.42732,1.42782,36000000.0
2006-05-16 06:04:00,1.42788,1.42817,1.42788,1.42809,159700000.0
2006-05-16 06:05:00,1.42799,1.4282,1.42797,1.42807,424900002.0
2006-05-16 06:06:00,1.42811,1.42831,1.4281,1.4281,69400000.0
2006-05-16 06:07:00,1.42805,1.42814,1.4278,1.42812,298700000.0
2006-05-16 06:08:00,1.42801,1.42834,1.42801,1.42818,604300001.0
2006-05-16 06:09:00,1.42806,1.42851,1.42797,1.42823,437200001.0
2006-05-16 06:10:00,1.42826,1.42837,1.42811,1.42815,297300001.0
2006-05-16 06:11:00,1.42819,1.42824,1.42804,1.42811,455800000.0
2006-05-16 06:12:00,1.42808,1.42835,1.428,1.42834,242200000.0
2006-05-16 06:13:00,1.42803,1.42807,1.42749,1.42749,372800000.0
2006-05-16 06:14:00,1.42782,1.428,1.42767,1.42775,353900003.0
2006-05-16 06:15:00,1.42766,1.42766,1.42737,1.42738,150700000.0
2006-05-16 06:16:00,1.42729,1.42733,1.42716,1.42728,224000001.0
2006-05-16 06:17:00,1.42704,1.42711,1.42694,1.42694,121800000.0
2006-05-16 06:18:00,1.42693,1.42715,1.42684,1.42684,229100000.0
2006-05-16 06:19:00,1.42675,1.42695,1.42667,1.42685,161500001.0
2006-05-16 06:20:00,1.4268,1.42695,1.4267,1.42673,294400000.0
2006-05-16 06:21:00,1.42683,1.42687,1.42666,1.42675,235600000.0
2006-05-16 06:22:00,1.42667,1.42683,1.42659,1.42662,273900002.0
2006-05-16 06:23:00,1.42651,1.42667,1.42646,1.42651,315000001.0
2006-05-16 06:24:00,1.42645,1.42663,1.42638,1.42646,380400003.0
2006-05-16 06:25:00,1.42632,1.42638,1.42614,1.42624,308200000.0
2006-05-16 06:26:00,1.4263,1.42642,1.42621,1.42642,329200000.0
2006-05-16 06:27:00,1.42636,1.42665,1.42636,1.42665,319400000.0
2006-05-16 06:28:00,1.42654,1.42656,1.42624,1.42626,336300000.0
2006-05-16 06:29:00,1.42621,1.42631,1.42595,1.42595,102400001.0
2006-05-16 06:30:00,1.42586,1.42607,1.42579,1.4259,322900001.0
2006-05-16 06:31:00,1.4259,1.42596,1.42572,1.4258,134700000.0
2006-05-16 06:32:00,1.42587,1.42665,1.42587,1.42653,203200001.0
2006-05-16 06:33:00,1.42662,1.42666,1.42646,1.42646,232300001.0
2006-05-16 06:34:00,1.42633,1.42648,1.4263,1.42639,208600000.0
2006-05-16 06:35:00,1.4263,1.42648,1.42623,1.42624,137800000.0
2006-05-16 06:36:00,1.42634,1.42637,1.42618,1.42622,91400001.0
2006-05-16 06:37:00,1.42625,1.42637,1.42624,1.42634,232800000.0
2006-05-16 06:38:00,1.4263,1.42658,1.4263,1.42635,138100001.0
2006-05-16 06:39:00,1.42644,1.42648,1.42637,1.42641,32000000.0
2006-05-16 06:40:00,1.42645,1.42656,1.42635,1.42648,121400000.0
2006-05-16 06:41:00,1.42642,1.42648,1.42626,1.42626,178600001.0
2006-05-16 06:42:00,1.42625,1.42651,1.4262,1.42633,278800001.0
2006-05-16 06:43:00,1.42637,1.42643,1.42624,1.42624,121200000.0
2006-05-16 06:44:00,1.42623,1.42636,1.42619,1.42626,294900000.0
2006-05-16 06:45:00,1.42638,1.42661,1.42633,1.42636,231200000.0
2006-05-16 06:46:00,1.42624,1.42641,1.42622,1.42634,231700000.0
2006-05-16 06:47:00,1.42636,1.42668,1.42636,1.42662,291000000.0
2006-05-16 06:48:00,1.42638,1.42668,1.42638,1.42656,30600000.0
2006-05-16 06:49:00,1.42634,1.42655,1.42623,1.42635,207600000.0
2006-05-16 06:50:00,1.42669,1.42696,1.42666,1.42678,35200000.0
2006-05-16 06:51:00,1.42702,1.42702,1.4266,1.42687,43600000.0
2006-05-16 06:52:00,1.42678,1.42709,1.42678,1.42699,227200001.0
2006-05-16 06:53:00,1.42712,1.42744,1.42706,1.42707,304600000.0
2006-05-16 06:54:00,1.42676,1.42709,1.4267,1.42677,427500000.0
2006-05-16 06:55:00,1.42671,1.42685,1.42652,1.42676,333800001.0
2006-05-16 06:56:00,1.42696,1.42703,1.4269,1.42701,23400000.0
2006-05-16 06:57:00,1.42703,1.42703,1.42685,1.42685,80200000.0
2006-05-16 06:58:00,1.42678,1.42696,1.42671,1.42679,226700000.0
2006-05-16 06:59:00,1.42672,1.42697,1.42667,1.42684,309200001.0
2006-05-16 07:00:00,1.42681,1.42693,1.42677,1.42678,136400001.0
2006-05-16 07:01:00,1.42649,1.42665,1.42648,1.42654,357500001.0
2006-05-16 07:02:00,1.42623,1.42623,1.4255,1.4255,438700001.0
2006-05-16 07:03:00,1.42561,1.42571,1.42557,1.42571,157000000.0
2006-05-16 07:04:00,1.42574,1.42584,1.42566,1.42574,368700002.0
2006-05-16 07:05:00,1.42599,1.42605,1.4259,1.42597,113800000.0
2006-05-16 07:06:00,1.42599,1.42603,1.42572,1.42584,203900000.0
2006-05-16 07:07:00,1.4259,1.42598,1.42574,1.42578,206100001.0
2006-05-16 07:08:00,1.42576,1.42594,1.42554,1.42574,291100000.0
2006-05-16 07:09:00,1.42615,1.42637,1.4261,1.42633,226600000.0
2006-05-16 07:10:00,1.42625,1.42628,1.42608,1.42611,439200000.0
2006-05-16 07:11:00,1.42603,1.4262,1.42602,1.42606,341900000.0
2006-05-16 07:12:00,1.42613,1.42628,1.42609,1.42617,302300002.0
2006-05-16 07:13:00,1.42615,1.42623,1.42595,1.42599,274900000.0
2006-05-16 07:14:00,1.42587,1.4261,1.42584,1.4261,444600000.0
2006-05-16 07:15:00,1.42637,1.42646,1.42617,1.4264,242500000.0
2006-05-16 07:16:00,1.42611,1.42644,1.42611,1.42635,193300000.0
2006-05-16 07:17:00,1.42633,1.42653,1.42629,1.42632,285500000.0
2006-05-16 07:18:00,1.42631,1.42655,1.42619,1.42643,479300000.0
2006-05-16 07:19:00,1.4264,1.42663,1.4263,1.42647,289900000.0
2006-05-16 07:20:00,1.42647,1.4267,1.42636,1.42665,430300001.0
2006-05-16 07:21:00,1.42647,1.42671,1.42632,1.42654,284000001.0
2006-05-16 07:22:00,1.42667,1.42696,1.42667,1.42689,321000001.0
2006-05-16 07:23:00,1.42682,1.42693,1.42663,1.42682,405900000.0
2006-05-16 07:24:00,1.42684,1.42688,1.42638,1.42649,272200001.0
2006-05-16 07:25:00,1.42659,1.42673,1.4265,1.42667,367500000.0
2006-05-16 07:26:00,1.4266,1.42674,1.42648,1.42656,275400000.0
2006-05-16 07:27:00,1.42679,1.42697,1.42669,1.42677,145100000.0
2006-05-16 07:28:00,1.42673,1.42726,1.42651,1.42726,245400000.0
2006-05-16 07:29:00,1.42709,1.42717,1.42679,1.42679,218100001.0
2006-05-16 07:30:00,1.42693,1.42742,1.42693,1.42719,471600001.0
2006-05-16 07:31:00,1.42716,1.42739,1.42713,1.42726,280900000.0
2006-05-16 07:32:00,1.42724,1.42724,1.42701,1.42714,472600002.0
2006-05-16 07:33:00,1.42698,1.42709,1.42687,1.42698,436300002.0
2006-05-16 07:34:00,1.42708,1.42716,1.42699,1.42702,252400000.0
2006-05-16 07:35:00,1.42696,1.42708,1.42671,1.42671,246200000.0
2006-05-16 07:36:00,1.42693,1.4271,1.42684,1.42691,358200000.0
2006-05-16 07:37:00,1.42696,1.42697,1.42672,1.42681,264600002.0
2006-05-16 07:38:00,1.42672,1.42684,1.42664,1.42667,37000000.0
2006-05-16 07:39:00,1.42665,1.42673,1.42654,1.42668,462000002.0
2006-05-16 07:40:00,1.42669,1.42669,1.42644,1.42646,316600000.0
2006-05-16 07:41:00,1.42643,1.42673,1.42638,1.42655,609200001.0
2006-05-16 07:42:00,1.42653,1.42671,1.42641,1.42671,310500000.0
2006-05-16 07:43:00,1.42668,1.42692,1.42661,1.42692,216700000.0
2006-05-16 07:44:00,1.42691,1.42691,1.4266,1.42669,407500001.0
2006-05-16 07:45:00,1.42669,1.42682,1.42643,1.42657,401100001.0
2006-05-16 07:46:00,1.42661,1.42684,1.42657,1.42667,459900000.0
2006-05-16 07:47:00,1.42686,1.42717,1.42673,1.42692,652100000.0
2006-05-16 07:48:00,1.42683,1.42719,1.42683,1.427,704400000.0
2006-05-16 07:49:00,1.42726,1.42765,1.42719,1.42759,607400000.0
2006-05-16 07:50:00,1.42765,1.42768,1.42733,1.42754,655100002.0
2006-05-16 07:51:00,1.42763,1.42763,1.42729,1.42749,601400003.0
2006-05-16 07:52:00,1.42733,1.42737,1.42711,1.42714,386100000.0
2006-05-16 07:53:00,1.42722,1.42761,1.42709,1.42738,499200000.0
2006-05-16 07:54:00,1.42721,1.4273,1.42707,1.42721,342900000.0
2006-05-16 07:55:00,1.42726,1.42737,1.42713,1.42728,386600000.0
2006-05-16 07:56:00,1.42746,1.42789,1.42745,1.42777,674200002.0
2006-05-16 07:57:00,1.42789,1.42842,1.42789,1.42834,690200001.0
2006-05-16 07:58:00,1.42846,1.4286,1.42828,1.42831,730700003.0
2006-05-16 07:59:00,1.42839,1.42864,1.42832,1.42853,501300001.0
2006-05-16 08:00:00,1.42862,1.42862,1.42824,1.42862,386200000.0
2006-05-16 08:01:00,1.42848,1.42904,1.42844,1.42868,471300002.0
2006-05-16 08:02:00,1.42875,1.42897,1.42868,1.4288,239500000.0
2006-05-16 08:03:00,1.42884,1.42915,1.42883,1.42915,526700002.0
2006-05-16 08:04:00,1.42891,1.42926,1.42886,1.42924,422000001.0
2006-05-16 08:05:00,1.42929,1.4294,1.42839,1.42846,312100000.0
2006-05-16 08:06:00,1.42854,1.42854,1.42794,1.42809,660600000.0
2006-05-16 08:07:00,1.42794,1.42821,1.42793,1.4282,500300000.0
2006-05-16 08:08:00,1.42814,1.4282,1.42792,1.42792,379000000.0
2006-05-16 08:09:00,1.42756,1.4276,1.42722,1.42752,522900003.0
2006-05-16 08:10:00,1.42748,1.42782,1.42736,1.42773,514500001.0
2006-05-16 08:11:00,1.4275,1.42781,1.42746,1.42777,214000000.0
2006-05-16 08:12:00,1.42773,1.42778,1.42753,1.42758,385600000.0
2006-05-16 08:13:00,1.42752,1.42786,1.42752,1.42786,218400000.0
2006-05-16 08:14:00,1.42792,1.42815,1.42792,1.42813,99300000.0
2006-05-16 08:15:00,1.42797,1.42805,1.42777,1.42805,243100000.0
2006-05-16 08:16:00,1.42812,1.42842,1.42812,1.42826,304000001.0
2006-05-16 08:17:00,1.42837,1.42864,1.42832,1.42833,234900000.0
2006-05-16 08:18:00,1.42797,1.42797,1.42762,1.42778,189900000.0
2006-05-16 08:19:00,1.42771,1.42801,1.42771,1.428,372500002.0
2006-05-16 08:20:00,1.42801,1.42811,1.42784,1.42789,266500000.0
2006-05-16 08:21:00,1.42783,1.42798,1.42776,1.42787,511700001.0
2006-05-16 08:22:00,1.42782,1.42796,1.42774,1.42787,302800000.0
2006-05-16 08:23:00,1.42783,1.42806,1.42781,1.42798,256500000.0
2006-05-16 08:24:00,1.42799,1.42799,1.42733,1.42733,492500002.0
2006-05-16 08:25:00,1.42707,1.42707,1.42629,1.42629,638800001.0
2006-05-16 08:26:00,1.42582,1.42661,1.42582,1.4264,314900000.0
2006-05-16 08:27:00,1.4263,1.4264,1.42601,1.42609,352800001.0
2006-05-16 08:28:00,1.42622,1.42644,1.42615,1.42638,462800000.0
2006-05-16 08:29:00,1.42632,1.42681,1.42619,1.42665,412300001.0
2006-05-16 08:30:00,1.42669,1.42678,1.42656,1.42676,461000002.0
2006-05-16 08:31:00,1.42699,1.42742,1.42673,1.42724,304700001.0
2006-05-16 08:32:00,1.42701,1.42701,1.42654,1.42696,327900001.0
2006-05-16 08:33:00,1.42668,1.42677,1.42647,1.42677,222900000.0
2006-05-16 08:34:00,1.42681,1.42681,1.42651,1.42656,611500003.0
2006-05-16 08:35:00,1.42671,1.42688,1.42668,1.42676,504900001.0
2006-05-16 08:36:00,1.42676,1.42706,1.42663,1.42705,429400001.0
2006-05-16 08:37:00,1.42692,1.42724,1.42681,1.42701,295100002.0
2006-05-16 08:38:00,1.42668,1.42684,1.42652,1.42684,325500001.0
2006-05-16 08:39:00,1.42678,1.427,1.42661,1.42676,542400001.0
2006-05-16 08:40:00,1.42673,1.4272,1.42673,1.42684,319200001.0
2006-05-16 08:41:00,1.42696,1.42711,1.42678,1.42697,548800003.0
2006-05-16 08:42:00,1.42685,1.42714,1.42644,1.42693,441900000.0
2006-05-16 08:43:00,1.42719,1.42738,1.4271,1.42719,323500002.0
2006-05-16 08:44:00,1.42724,1.42759,1.42724,1.42744,465100000.0
2006-05-16 08:45:00,1.42763,1.42785,1.42739,1.42743,606100000.0
2006-05-16 08:46:00,1.42745,1.42759,1.42724,1.42738,721300001.0
2006-05-16 08:47:00,1.42766,1.4279,1.4276,1.4276,522700001.0
2006-05-16 08:48:00,1.42745,1.42774,1.42712,1.42736,376700002.0
2006-05-16 08:49:00,1.42745,1.42745,1.42695,1.42695,438300000.0
2006-05-16 08:50:00,1.42712,1.4273,1.4267,1.4269,518600002.0
2006-05-16 08:51:00,1.42684,1.42693,1.42642,1.42654,574700002.0
2006-05-16 08:52:00,1.42669,1.42689,1.42663,1.42664,564700001.0
2006-05-16 08:53:00,1.42679,1.42694,1.42657,1.4267,585800002.0
2006-05-16 08:54:00,1.42664,1.42681,1.42647,1.42667,738800001.0
2006-05-16 08:55:00,1.42695,1.42708,1.42679,1.42692,599100003.0
2006-05-16 08:56:00,1.42679,1.42717,1.42672,1.42707,596600001.0
2006-05-16 08:57:00,1.42733,1.42784,1.4272,1.42784,548100000.0
2006-05-16 08:58:00,1.42779,1.42823,1.42774,1.42789,489700001.0
2006-05-16 08:59:00,1.42788,1.42798,1.42774,1.42785,335300000.0
2006-05-16 09:00:00,1.42794,1.42794,1.42748,1.42776,491900000.0
2006-05-16 09:01:00,1.4277,1.42783,1.4276,1.4277,406000001.0
2006-05-16 09:02:00,1.42763,1.42773,1.42745,1.42761,667000002.0
2006-05-16 09:03:00,1.4277,1.42789,1.42765,1.42771,630300001.0
2006-05-16 09:04:00,1.42807,1.42834,1.42766,1.42766,678200003.0
2006-05-16 09:05:00,1.4276,1.42817,1.42711,1.42734,754700003.0
2006-05-16 09:06:00,1.42725,1.42788,1.42725,1.42763,505600000.0
2006-05-16 09:07:00,1.42753,1.42758,1.42726,1.42743,381900001.0
2006-05-16 09:08:00,1.42746,1.42751,1.42716,1.42738,255500002.0
2006-05-16 09:09:00,1.42732,1.42749,1.42699,1.42733,254000000.0
2006-05-16 09:10:00,1.42727,1.42739,1.42707,1.42709,358100001.0
2006-05-16 09:11:00,1.42713,1.42739,1.42702,1.42725,553600004.0
2006-05-16 09:12:00,1.42765,1.42799,1.42765,1.42781,494400000.0
2006-05-16 09:13:00,1.42789,1.42822,1.42787,1.428,494900001.0
2006-05-16 09:14:00,1.4282,1.42897,1.4282,1.42897,298200000.0
2006-05-16 09:15:00,1.42899,1.42925,1.42887,1.4291,422500001.0
2006-05-16 09:16:00,1.4289,1.429,1.4285,1.4285,525500000.0
2006-05-16 09:17:00,1.42835,1.42861,1.42818,1.42833,513600000.0
2006-05-16 09:18:00,1.42823,1.42837,1.42815,1.42815,225000002.0
2006-05-16 09:19:00,1.428,1.42812,1.4276,1.4276,539500001.0
2006-05-16 09:20:00,1.42737,1.42762,1.42728,1.42756,268200001.0
2006-05-16 09:21:00,1.42792,1.42836,1.42789,1.42836,302100000.0
2006-05-16 09:22:00,1.42834,1.42849,1.42828,1.42828,315800000.0
2006-05-16 09:23:00,1.4283,1.4283,1.42796,1.42797,431300002.0
2006-05-16 09:24:00,1.4278,1.4278,1.4272,1.4272,303100000.0
2006-05-16 09:25:00,1.42736,1.42756,1.42731,1.4275,394700002.0
2006-05-16 09:26:00,1.42731,1.42765,1.4272,1.42742,542700001.0
2006-05-16 09:27:00,1.4274,1.42774,1.4274,1.42773,434200001.0
2006-05-16 09:28:00,1.42775,1.42804,1.42774,1.42794,541200002.0
2006-05-16 09:29:00,1.42785,1.42785,1.4272,1.42743,423800000.0
2006-05-16 09:30:00,1.42746,1.42774,1.42734,1.4275,572900000.0
2006-05-16 09:31:00,1.42759,1.42795,1.4275,1.42776,406600002.0
2006-05-16 09:32:00,1.42776,1.42797,1.42761,1.42794,452800002.0
2006-05-16 09:33:00,1.4279,1.42797,1.42767,1.42767,258200000.0
2006-05-16 09:34:00,1.42758,1.42758,1.42728,1.42731,544200002.0
2006-05-16 09:35:00,1.42728,1.42742,1.42706,1.42726,294400004.0
2006-05-16 09:36:00,1.42738,1.42819,1.42738,1.42819,361400000.0
2006-05-16 09:37:00,1.42822,1.42828,1.42789,1.42802,409600001.0
2006-05-16 09:38:00,1.42781,1.42808,1.42781,1.42787,400100001.0
2006-05-16 09:39:00,1.42789,1.42793,1.42767,1.42774,461700002.0
2006-05-16 09:40:00,1.42769,1.42779,1.42731,1.42743,423800002.0
2006-05-16 09:41:00,1.42761,1.42815,1.42761,1.42813,467400001.0
2006-05-16 09:42:00,1.42824,1.42841,1.42788,1.42827,529200001.0
2006-05-16 09:43:00,1.4284,1.42867,1.4284,1.42865,236800000.0
2006-05-16 09:44:00,1.42846,1.42875,1.42832,1.42834,463800002.0
2006-05-16 09:45:00,1.42877,1.42877,1.42841,1.42845,569900000.0
2006-05-16 09:46:00,1.42846,1.42876,1.42845,1.42869,329900002.0
2006-05-16 09:47:00,1.42874,1.42929,1.42874,1.42909,434800001.0
2006-05-16 09:48:00,1.42908,1.42929,1.42899,1.42916,368700001.0
2006-05-16 09:49:00,1.42939,1.43065,1.42939,1.43032,592500002.0
2006-05-16 09:50:00,1.42994,1.43011,1.42969,1.42969,401700000.0
2006-05-16 09:51:00,1.42975,1.4299,1.4295,1.42988,444100001.0
2006-05-16 09:52:00,1.4298,1.42992,1.4295,1.4295,477800001.0
2006-05-16 09:53:00,1.42964,1.42984,1.42949,1.4297,299800000.0
2006-05-16 09:54:00,1.42975,1.43005,1.42945,1.42958,525600000.0
2006-05-16 09:55:00,1.42964,1.42993,1.42949,1.42949,587100000.0
2006-05-16 09:56:00,1.42946,1.42975,1.42946,1.42971,402000001.0
2006-05-16 09:57:00,1.42968,1.43003,1.42968,1.42974,623600003.0
2006-05-16 09:58:00,1.43033,1.43033,1.42976,1.42988,746100002.0
2006-05-16 09:59:00,1.42982,1.43,1.42956,1.42965,656300000.0
2006-05-16 10:00:00,1.42967,1.43007,1.42962,1.42998,249500000.0
2006-05-16 10:01:00,1.43013,1.43017,1.42982,1.43001,767500002.0
2006-05-16 10:02:00,1.43006,1.4301,1.42976,1.42986,651100001.0
2006-05-16 10:03:00,1.42991,1.43014,1.42984,1.43009,442700000.0
2006-05-16 10:04:00,1.4299,1.43001,1.42961,1.43001,404500001.0
2006-05-16 10:05:00,1.42999,1.43022,1.42999,1.43006,408400002.0
2006-05-16 10:06:00,1.42994,1.43016,1.42982,1.43008,497800001.0
2006-05-16 10:07:00,1.43002,1.43048,1.43002,1.43036,446400001.0
2006-05-16 10:08:00,1.43029,1.43067,1.43028,1.4305,491400001.0
2006-05-16 10:09:00,1.43069,1.43082,1.43052,1.43073,515100002.0
2006-05-16 10:10:00,1.43049,1.43049,1.43005,1.4302,402000000.0
2006-05-16 10:11:00,1.43021,1.43021,1.42988,1.43005,379500001.0
2006-05-16 10:12:00,1.4299,1.4299,1.42931,1.42931,498200000.0
2006-05-16 10:13:00,1.4293,1.42948,1.42925,1.42944,460600001.0
2006-05-16 10:14:00,1.42948,1.42974,1.42941,1.4296,521800001.0
2006-05-16 10:15:00,1.42959,1.42968,1.42942,1.42943,362600000.0
2006-05-16 10:16:00,1.42958,1.4297,1.42941,1.42952,431200000.0
2006-05-16 10:17:00,1.42941,1.42943,1.42889,1.42912,311400002.0
2006-05-16 10:18:00,1.42932,1.42939,1.42916,1.42916,439700005.0
2006-05-16 10:19:00,1.42927,1.42934,1.4292,1.42934,320500000.0
2006-05-16 10:20:00,1.42955,1.43026,1.42955,1.43026,576000001.0
2006-05-16 10:21:00,1.43042,1.43085,1.43039,1.43051,367300000.0
2006-05-16 10:22:00,1.43072,1.43115,1.43053,1.43115,333800000.0
2006-05-16 10:23:00,1.43064,1.43105,1.43064,1.4309,443900000.0
2006-05-16 10:24:00,1.43101,1.43101,1.43032,1.43076,398600000.0
2006-05-16 10:25:00,1.43073,1.43089,1.43057,1.43089,395600000.0
2006-05-16 10:26:00,1.43087,1.43111,1.43061,1.43077,549000002.0
2006-05-16 10:27:00,1.43085,1.43111,1.43069,1.43089,504700000.0
2006-05-16 10:28:00,1.43086,1.43096,1.4307,1.43084,714900004.0
2006-05-16 10:29:00,1.43082,1.43103,1.43065,1.43091,495100001.0
2006-05-16 10:30:00,1.431,1.431,1.4306,1.43081,677100001.0
2006-05-16 10:31:00,1.43055,1.43087,1.43049,1.43049,529800001.0
2006-05-16 10:32:00,1.43063,1.43088,1.43035,1.43035,538500001.0
2006-05-16 10:33:00,1.43058,1.43068,1.43028,1.4304,452100000.0
2006-05-16 10:34:00,1.43019,1.43029,1.42988,1.43018,397500000.0
2006-05-16 10:35:00,1.43014,1.43017,1.42983,1.43004,480900003.0
2006-05-16 10:36:00,1.43009,1.43027,1.42984,1.43011,509800001.0
2006-05-16 10:37:00,1.43014,1.43016,1.42986,1.43016,528500000.0
2006-05-16 10:38:00,1.43021,1.43054,1.43021,1.43032,465700002.0
2006-05-16 10:39:00,1.43042,1.43059,1.43021,1.43052,458000000.0
2006-05-16 10:40:00,1.43049,1.43049,1.4301,1.43022,305300000.0
2006-05-16 10:41:00,1.43028,1.43059,1.43013,1.4305,608800000.0
2006-05-16 10:42:00,1.43089,1.43135,1.43087,1.43114,391700002.0
2006-05-16 10:43:00,1.43111,1.43131,1.43091,1.43103,426800000.0
2006-05-16 10:44:00,1.4311,1.43123,1.43079,1.4311,580000001.0
2006-05-16 10:45:00,1.43116,1.43116,1.43069,1.43083,517100001.0
2006-05-16 10:46:00,1.43076,1.43105,1.43064,1.43088,267800000.0
2006-05-16 10:47:00,1.43092,1.43123,1.43088,1.43108,366600000.0
2006-05-16 10:48:00,1.43124,1.4315,1.43121,1.43146,510300002.0
2006-05-16 10:49:00,1.43154,1.43161,1.43127,1.43143,351400000.0
2006-05-16 10:50:00,1.43125,1.43137,1.43073,1.43074,557300003.0
2006-05-16 10:51:00,1.43047,1.43085,1.43047,1.43079,421200000.0
2006-05-16 10:52:00,1.43071,1.43075,1.43026,1.43026,336500001.0
2006-05-16 10:53:00,1.4301,1.43029,1.43008,1.43021,394500001.0
2006-05-16 10:54:00,1.43001,1.43021,1.42987,1.42992,416100000.0
2006-05-16 10:55:00,1.43006,1.43041,1.42983,1.4302,460500000.0
2006-05-16 10:56:00,1.43037,1.43071,1.43026,1.43062,493000001.0
2006-05-16 10:57:00,1.43087,1.43087,1.43043,1.43078,318000000.0
2006-05-16 10:58:00,1.43086,1.43095,1.43037,1.43043,456900000.0
2006-05-16 10:59:00,1.43022,1.43051,1.4299,1.43003,819500002.0
2006-05-16 11:00:00,1.42988,1.42988,1.42726,1.42786,557800000.0
2006-05-16 11:01:00,1.4279,1.42837,1.42763,1.42799,518800000.0
2006-05-16 11:02:00,1.42778,1.42797,1.42647,1.42745,486500001.0
2006-05-16 11:03:00,1.42763,1.42874,1.42763,1.42874,244400000.0
2006-05-16 11:04:00,1.4288,1.42904,1.42855,1.42865,571800001.0
2006-05-16 11:05:00,1.42854,1.4289,1.42837,1.42837,491900000.0
2006-05-16 11:06:00,1.42831,1.42857,1.42805,1.42818,636300001.0
2006-05-16 11:07:00,1.42805,1.4283,1.42774,1.4283,299100000.0
2006-05-16 11:08:00,1.42828,1.42847,1.42809,1.42835,320200000.0
2006-05-16 11:09:00,1.42798,1.42819,1.42777,1.4278,367500000.0
2006-05-16 11:10:00,1.42768,1.42813,1.42768,1.42794,493100000.0
2006-05-16 11:11:00,1.42783,1.42805,1.42749,1.42764,548700001.0
2006-05-16 11:12:00,1.42751,1.42818,1.42751,1.42818,511400000.0
2006-05-16 11:13:00,1.42824,1.42824,1.42747,1.42747,378000000.0
2006-05-16 11:14:00,1.42759,1.42773,1.42747,1.42769,469600001.0
2006-05-16 11:15:00,1.42791,1.428,1.42769,1.42789,448100000.0
2006-05-16 11:16:00,1.42784,1.42793,1.42767,1.42783,461100000.0
2006-05-16 11:17:00,1.42775,1.42777,1.42753,1.42761,414600001.0
2006-05-16 11:18:00,1.42714,1.4274,1.42653,1.4271,462100003.0
2006-05-16 11:19:00,1.42704,1.42715,1.42685,1.4269,386900001.0
2006-05-16 11:20:00,1.42673,1.427,1.42639,1.42657,610300000.0
2006-05-16 11:21:00,1.42702,1.42708,1.42663,1.42684,516500000.0
2006-05-16 11:22:00,1.42679,1.42711,1.42659,1.42709,556500000.0
2006-05-16 11:23:00,1.42707,1.4274,1.42692,1.42713,459400000.0
2006-05-16 11:24:00,1.42696,1.42712,1.42691,1.42703,460800000.0
2006-05-16 11:25:00,1.42712,1.42738,1.42712,1.42725,368800001.0
2006-05-16 11:26:00,1.42725,1.42784,1.4271,1.42745,554000001.0
2006-05-16 11:27:00,1.42759,1.42789,1.42748,1.42759,628200003.0
2006-05-16 11:28:00,1.42775,1.42808,1.42755,1.42797,410500003.0
2006-05-16 11:29:00,1.42763,1.42763,1.4273,1.42763,535800001.0
2006-05-16 11:30:00,1.42768,1.42768,1.42739,1.42741,435900000.0
2006-05-16 11:31:00,1.42728,1.42747,1.4271,1.4272,529800001.0
2006-05-16 11:32:00,1.42728,1.42771,1.42728,1.42761,418800001.0
2006-05-16 11:33:00,1.42775,1.42826,1.42775,1.42824,553800001.0
2006-05-16 11:34:00,1.42834,1.42854,1.42809,1.42838,636300001.0
2006-05-16 11:35:00,1.42844,1.42859,1.42817,1.4282,551800001.0
2006-05-16 11:36:00,1.42817,1.42839,1.4281,1.42813,484900000.0
2006-05-16 11:37:00,1.4281,1.42829,1.42804,1.42815,516000002.0
2006-05-16 11:38:00,1.42813,1.42829,1.42794,1.42814,573400002.0
2006-05-16 11:39:00,1.42826,1.42848,1.42794,1.42819,711800001.0
2006-05-16 11:40:00,1.4283,1.42854,1.42817,1.42854,631800001.0
2006-05-16 11:41:00,1.42839,1.42851,1.42806,1.42828,747000001.0
2006-05-16 11:42:00,1.42841,1.42888,1.42841,1.42876,630100002.0
2006-05-16 11:43:00,1.42876,1.42893,1.42873,1.42875,497900001.0
2006-05-16 11:44:00,1.42888,1.42898,1.42868,1.42873,631900001.0
2006-05-16 11:45:00,1.42888,1.42895,1.42868,1.42888,569700000.0
2006-05-16 11:46:00,1.42889,1.42912,1.42858,1.42902,485900000.0
2006-05-16 11:47:00,1.42889,1.42906,1.42874,1.4289,510300004.0
2006-05-16 11:48:00,1.42914,1.42978,1.42914,1.42954,597800001.0
2006-05-16 11:49:00,1.42968,1.42995,1.42939,1.42969,460000001.0
2006-05-16 11:50:00,1.42981,1.42992,1.42959,1.42991,358600001.0
2006-05-16 11:51:00,1.43015,1.43051,1.43011,1.43049,148800000.0
2006-05-16 11:52:00,1.43014,1.43033,1.42938,1.42952,261200001.0
2006-05-16 11:53:00,1.42963,1.43017,1.42948,1.42965,168200000.0
2006-05-16 11:54:00,1.42954,1.42954,1.42888,1.4291,379800000.0
2006-05-16 11:55:00,1.42924,1.42937,1.42918,1.42925,438500000.0
2006-05-16 11:56:00,1.42927,1.42934,1.42896,1.42912,473600002.0
2006-05-16 11:57:00,1.42923,1.42969,1.42918,1.42952,529800000.0
2006-05-16 11:58:00,1.42946,1.4296,1.42932,1.42933,414100002.0
2006-05-16 11:59:00,1.42938,1.42973,1.42907,1.42914,437200000.0
2006-05-16 12:00:00,1.42925,1.4295,1.42915,1.4294,497900000.0
2006-05-16 12:01:00,1.42938,1.42962,1.42932,1.42945,447000002.0
2006-05-16 12:02:00,1.42967,1.42982,1.4296,1.42969,366200000.0
2006-05-16 12:03:00,1.42966,1.42988,1.42953,1.42985,382300000.0
2006-05-16 12:04:00,1.42985,1.43009,1.42978,1.43004,404000000.0
2006-05-16 12:05:00,1.43022,1.43056,1.43022,1.43049,360100003.0
2006-05-16 12:06:00,1.43064,1.43091,1.43054,1.43072,416600000.0
2006-05-16 12:07:00,1.43057,1.43057,1.4302,1.43036,347900001.0
2006-05-16 12:08:00,1.43027,1.43027,1.42984,1.42984,523000000.0
2006-05-16 12:09:00,1.42974,1.42974,1.42942,1.42949,418200003.0
2006-05-16 12:10:00,1.4295,1.42974,1.42942,1.42974,380700003.0
2006-05-16 12:11:00,1.42962,1.42997,1.42962,1.42994,274600002.0
2006-05-16 12:12:00,1.42998,1.43008,1.42985,1.42994,207300001.0
2006-05-16 12:13:00,1.42987,1.42996,1.42963,1.42973,519000001.0
2006-05-16 12:14:00,1.42973,1.42994,1.42952,1.42976,591300000.0
2006-05-16 12:15:00,1.42965,1.42985,1.4296,1.4297,316500000.0
2006-05-16 12:16:00,1.42971,1.42984,1.4296,1.42971,403400001.0
2006-05-16 12:17:00,1.42964,1.4297,1.42955,1.42956,202200000.0
2006-05-16 12:18:00,1.42957,1.42974,1.42942,1.4297,301100000.0
2006-05-16 12:19:00,1.4297,1.42971,1.42941,1.42953,429800000.0
2006-05-16 12:20:00,1.42954,1.42964,1.42939,1.42956,446100000.0
2006-05-16 12:21:00,1.42953,1.42959,1.42933,1.42935,387100000.0
2006-05-16 12:22:00,1.42924,1.42924,1.42893,1.42914,263500000.0
2006-05-16 12:23:00,1.42912,1.42931,1.42907,1.4292,366500000.0
2006-05-16 12:24:00,1.42904,1.42945,1.42901,1.42906,626300001.0
2006-05-16 12:25:00,1.42925,1.42946,1.42904,1.4292,389100000.0
2006-05-16 12:26:00,1.42904,1.42926,1.42897,1.42914,456300001.0
2006-05-16 12:27:00,1.42922,1.42925,1.42895,1.42895,487600001.0
2006-05-16 12:28:00,1.42882,1.42904,1.42869,1.42884,552300001.0
2006-05-16 12:29:00,1.42872,1.42885,1.42858,1.42867,617800000.0
2006-05-16 12:30:00,1.42865,1.42888,1.42855,1.42863,527900001.0
2006-05-16 12:31:00,1.42873,1.42882,1.42843,1.4287,709000001.0
2006-05-16 12:32:00,1.42862,1.42888,1.4285,1.42862,639900002.0
2006-05-16 12:33:00,1.42875,1.42878,1.42858,1.42873,35400000.0
2006-05-16 12:34:00,1.42868,1.42892,1.42853,1.42866,660600003.0
2006-05-16 12:35:00,1.42882,1.42888,1.42855,1.42859,637900002.0
2006-05-16 12:36:00,1.4286,1.42874,1.42852,1.42865,359500000.0
2006-05-16 12:37:00,1.42884,1.42896,1.42872,1.42882,535300002.0
2006-05-16 12:38:00,1.42871,1.42886,1.42852,1.42854,747500002.0
2006-05-16 12:39:00,1.42866,1.42888,1.42854,1.42872,499200000.0
2006-05-16 12:40:00,1.42872,1.42903,1.42863,1.42903,569800001.0
2006-05-16 12:41:00,1.42899,1.42918,1.42893,1.42905,239400001.0
2006-05-16 12:42:00,1.42905,1.4292,1.42893,1.42898,395900000.0
2006-05-16 12:43:00,1.4288,1.4288,1.42792,1.42804,394700000.0
2006-05-16 12:44:00,1.42794,1.42803,1.42756,1.42768,414500002.0
2006-05-16 12:45:00,1.42756,1.42756,1.42622,1.42686,510100001.0
2006-05-16 12:46:00,1.42685,1.42758,1.42685,1.42758,390500001.0
2006-05-16 12:47:00,1.42754,1.42776,1.42736,1.42763,348800000.0
2006-05-16 12:48:00,1.42792,1.42807,1.42741,1.4277,429100000.0
2006-05-16 12:49:00,1.42776,1.42777,1.4274,1.42747,613100005.0
2006-05-16 12:50:00,1.42736,1.42739,1.42682,1.42687,505500002.0
2006-05-16 12:51:00,1.42717,1.42743,1.42694,1.42707,455200000.0
2006-05-16 12:52:00,1.42686,1.42707,1.42673,1.427,316400001.0
2006-05-16 12:53:00,1.42705,1.42719,1.42685,1.4269,338500001.0
2006-05-16 12:54:00,1.42687,1.42704,1.42679,1.42699,399200001.0
2006-05-16 12:55:00,1.427,1.42705,1.42675,1.42688,470100001.0
2006-05-16 12:56:00,1.42698,1.4271,1.42674,1.42678,402100001.0
2006-05-16 12:57:00,1.42699,1.42722,1.42681,1.42702,520800001.0
2006-05-16 12:58:00,1.42703,1.42719,1.42688,1.42698,362600002.0
2006-05-16 12:59:00,1.42704,1.42738,1.42694,1.42718,730000005.0
2006-05-16 13:00:00,1.42723,1.42732,1.42701,1.4273,215700000.0
2006-05-16 13:01:00,1.42741,1.42754,1.42732,1.42737,347200001.0
2006-05-16 13:02:00,1.42737,1.42762,1.42727,1.42759,331100000.0
2006-05-16 13:03:00,1.42761,1.4281,1.42754,1.4278,427600000.0
2006-05-16 13:04:00,1.4278,1.42788,1.42762,1.4277,233100000.0
2006-05-16 13:05:00,1.42772,1.42782,1.42771,1.42771,133100000.0
2006-05-16 13:06:00,1.42774,1.42781,1.42753,1.42772,411400002.0
2006-05-16 13:07:00,1.42774,1.42836,1.42774,1.42833,268000000.0
2006-05-16 13:08:00,1.42851,1.42897,1.42851,1.42892,156800000.0
2006-05-16 13:09:00,1.429,1.42906,1.42867,1.4287,341300001.0
2006-05-16 13:10:00,1.42885,1.42926,1.42885,1.42919,168000000.0
2006-05-16 13:11:00,1.42909,1.4294,1.42879,1.42879,433600001.0
2006-05-16 13:12:00,1.42889,1.42889,1.42839,1.42839,297600001.0
2006-05-16 13:13:00,1.42827,1.42847,1.42812,1.42833,341100002.0
2006-05-16 13:14:00,1.42843,1.42857,1.4284,1.42846,350300000.0
2006-05-16 13:15:00,1.42844,1.42848,1.42818,1.42838,441700001.0
2006-05-16 13:16:00,1.42829,1.42829,1.42801,1.42801,139000001.0
2006-05-16 13:17:00,1.42797,1.42797,1.42777,1.42777,101300000.0
2006-05-16 13:18:00,1.42775,1.42796,1.42758,1.42785,330200001.0
2006-05-16 13:19:00,1.42763,1.42763,1.42688,1.42692,335700001.0
2006-05-16 13:20:00,1.42676,1.42719,1.42667,1.42705,208000000.0
2006-05-16 13:21:00,1.42696,1.42696,1.42661,1.42671,146300001.0
2006-05-16 13:22:00,1.42666,1.42708,1.42666,1.42704,233500000.0
2006-05-16 13:23:00,1.42705,1.4274,1.42705,1.42734,295000000.0
2006-05-16 13:24:00,1.4274,1.4274,1.42712,1.42712,218500000.0
2006-05-16 13:25:00,1.42712,1.42734,1.42712,1.4272,133800000.0
2006-05-16 13:26:00,1.42716,1.4275,1.42716,1.42748,175600000.0
2006-05-16 13:27:00,1.42747,1.42766,1.42736,1.42741,295800000.0
2006-05-16 13:28:00,1.42744,1.42763,1.42737,1.42759,557700000.0
2006-05-16 13:29:00,1.42745,1.4275,1.42714,1.42735,613500002.0
2006-05-16 13:30:00,1.42729,1.42729,1.42676,1.42691,544800000.0
2006-05-16 13:31:00,1.4269,1.42715,1.4268,1.42689,531100000.0
2006-05-16 13:32:00,1.42685,1.42702,1.42685,1.42695,217500000.0
2006-05-16 13:33:00,1.42686,1.42704,1.4268,1.42685,443100001.0
2006-05-16 13:34:00,1.42679,1.42697,1.42668,1.42675,320600000.0
2006-05-16 13:35:00,1.42685,1.42715,1.42672,1.42715,378600000.0
2006-05-16 13:36:00,1.42736,1.42749,1.42724,1.42736,433000000.0
2006-05-16 13:37:00,1.42729,1.42745,1.42721,1.42722,480900001.0
2006-05-16 13:38:00,1.42737,1.4275,1.42726,1.42728,421000001.0
2006-05-16 13:39:00,1.42734,1.42766,1.42729,1.42758,264400000.0
2006-05-16 13:40:00,1.42744,1.42782,1.42744,1.42759,455200001.0
2006-05-16 13:41:00,1.42766,1.42766,1.42736,1.42747,231600000.0
2006-05-16 13:42:00,1.42753,1.42771,1.42753,1.42755,179000000.0
2006-05-16 13:43:00,1.42743,1.42743,1.42714,1.42722,147100000.0
2006-05-16 13:44:00,1.42723,1.42779,1.42723,1.42779,251300001.0
2006-05-16 13:45:00,1.42771,1.42826,1.42749,1.42809,434500000.0
2006-05-16 13:46:00,1.42825,1.42837,1.42814,1.42834,415100000.0
2006-05-16 13:47:00,1.42832,1.42847,1.42814,1.42837,457100000.0
2006-05-16 13:48:00,1.42837,1.42837,1.42827,1.42832,217500001.0
2006-05-16 13:49:00,1.42827,1.42858,1.42758,1.42795,219600000.0
2006-05-16 13:50:00,1.42785,1.42814,1.42785,1.42813,305900000.0
2006-05-16 13:51:00,1.42816,1.42833,1.4281,1.42829,273800000.0
2006-05-16 13:52:00,1.42808,1.42825,1.42782,1.42812,408400001.0
2006-05-16 13:53:00,1.42784,1.42802,1.4275,1.42795,543800001.0
2006-05-16 13:54:00,1.42772,1.42793,1.4274,1.4277,379900000.0
2006-05-16 13:55:00,1.42761,1.42777,1.42752,1.42764,368400000.0
2006-05-16 13:56:00,1.42759,1.42789,1.42749,1.42778,413100000.0
2006-05-16 13:57:00,1.42778,1.4279,1.42754,1.42763,359000002.0
2006-05-16 13:58:00,1.4275,1.42771,1.42717,1.4276,177200000.0
2006-05-16 13:59:00,1.42748,1.42769,1.42737,1.42765,452900000.0
2006-05-16 14:00:00,1.42751,1.42762,1.42736,1.4274,300200000.0
2006-05-16 14:01:00,1.4273,1.42737,1.42719,1.42729,450100003.0
2006-05-16 14:02:00,1.42739,1.42755,1.42735,1.42742,302100000.0
2006-05-16 14:03:00,1.4273,1.42747,1.42715,1.42724,421900000.0
2006-05-16 14:04:00,1.42722,1.42739,1.42718,1.42733,421900001.0
2006-05-16 14:05:00,1.42734,1.42741,1.42718,1.42731,352400000.0
2006-05-16 14:06:00,1.42716,1.42727,1.42684,1.42706,373700001.0
2006-05-16 14:07:00,1.42709,1.42711,1.42682,1.42691,387600004.0
2006-05-16 14:08:00,1.42693,1.42702,1.42665,1.42672,395400001.0
2006-05-16 14:09:00,1.42678,1.42692,1.42661,1.42675,195500001.0
2006-05-16 14:10:00,1.42676,1.42688,1.42665,1.42672,256600000.0
2006-05-16 14:11:00,1.42666,1.42678,1.42652,1.42668,129500000.0
2006-05-16 14:12:00,1.42659,1.42663,1.42609,1.42652,274800001.0
2006-05-16 14:13:00,1.42633,1.42647,1.42602,1.42613,128700000.0
2006-05-16 14:14:00,1.42603,1.42625,1.426,1.42622,251000001.0
2006-05-16 14:15:00,1.42624,1.42636,1.42585,1.426,385900002.0
2006-05-16 14:16:00,1.42588,1.42612,1.42579,1.42608,201800001.0
2006-05-16 14:17:00,1.42613,1.42613,1.42568,1.42606,696300004.0
2006-05-16 14:18:00,1.42598,1.42644,1.42595,1.42644,355000000.0
2006-05-16 14:19:00,1.42653,1.42672,1.42626,1.42658,420700001.0
2006-05-16 14:20:00,1.42667,1.42687,1.42658,1.42678,215300000.0
2006-05-16 14:21:00,1.42667,1.42678,1.42626,1.42639,367000001.0
2006-05-16 14:22:00,1.42642,1.42663,1.42616,1.42663,592400001.0
2006-05-16 14:23:00,1.42706,1.42713,1.42672,1.42683,163400000.0
2006-05-16 14:24:00,1.42669,1.42722,1.42669,1.42677,535200003.0
2006-05-16 14:25:00,1.4268,1.42723,1.42678,1.427,596300003.0
2006-05-16 14:26:00,1.42682,1.42692,1.42657,1.42692,623600000.0
2006-05-16 14:27:00,1.42711,1.4272,1.42663,1.4268,416400000.0
2006-05-16 14:28:00,1.42653,1.42657,1.4261,1.42622,40200000.0
2006-05-16 14:29:00,1.42614,1.42625,1.426,1.42622,64400000.0
2006-05-16 14:30:00,1.42622,1.42627,1.4257,1.42627,52400000.0
2006-05-16 14:31:00,1.42597,1.42622,1.42597,1.42605,45700000.0
2006-05-16 14:32:00,1.42599,1.42759,1.42589,1.42741,49200001.0
2006-05-16 14:33:00,1.42725,1.42742,1.42617,1.42617,33000000.0
2006-05-16 14:34:00,1.42572,1.42587,1.4252,1.42576,62400000.0
2006-05-16 14:35:00,1.42588,1.42601,1.42571,1.42581,40000000.0
2006-05-16 14:36:00,1.42625,1.42682,1.42603,1.42636,109300000.0
2006-05-16 14:37:00,1.42674,1.42674,1.42606,1.4264,29200000.0
2006-05-16 14:38:00,1.42647,1.42647,1.42572,1.42609,49200001.0
2006-05-16 14:39:00,1.42594,1.42651,1.42562,1.4265,49200000.0
2006-05-16 14:40:00,1.4266,1.42667,1.42614,1.42633,30400000.0
2006-05-16 14:41:00,1.42636,1.42644,1.42608,1.42628,56100000.0
2006-05-16 14:42:00,1.42634,1.42643,1.42494,1.42494,46200001.0
2006-05-16 14:43:00,1.42558,1.42594,1.4255,1.4259,40000000.0
2006-05-16 14:44:00,1.4259,1.42645,1.42578,1.42578,48400000.0
2006-05-16 14:45:00,1.42562,1.42562,1.42479,1.42518,40600000.0
2006-05-16 14:46:00,1.42521,1.42584,1.42504,1.42574,39800000.0
2006-05-16 14:47:00,1.42565,1.42576,1.42534,1.42576,36500000.0
2006-05-16 14:48:00,1.42577,1.42585,1.42516,1.42573,27800000.0
2006-05-16 14:49:00,1.42574,1.42574,1.42518,1.42518,43400000.0
2006-05-16 14:50:00,1.42505,1.42529,1.42475,1.42508,41100000.0
2006-05-16 14:51:00,1.42502,1.42527,1.42482,1.42513,35200000.0
2006-05-16 14:52:00,1.42509,1.4252,1.4245,1.42473,40900000.0
2006-05-16 14:53:00,1.42468,1.42468,1.42414,1.42414,24600000.0
2006-05-16 14:54:00,1.42454,1.4247,1.42432,1.42439,50700001.0
2006-05-16 14:55:00,1.42457,1.42484,1.42437,1.42445,32000000.0
2006-05-16 14:56:00,1.42472,1.42477,1.42442,1.42466,25100000.0
2006-05-16 14:57:00,1.42471,1.42527,1.42459,1.425,46300000.0
2006-05-16 14:58:00,1.42471,1.42522,1.42471,1.42474,30000000.0
2006-05-16 14:59:00,1.42471,1.42492,1.42459,1.42466,39800000.0
2006-05-16 15:00:00,1.42462,1.42485,1.42433,1.42433,35900000.0
2006-05-16 15:01:00,1.42451,1.42451,1.42371,1.42422,36600000.0
2006-05-16 15:02:00,1.42481,1.42545,1.42481,1.42545,31400000.0
2006-05-16 15:03:00,1.42549,1.42549,1.42475,1.425,50500000.0
2006-05-16 15:04:00,1.42508,1.42517,1.42482,1.42501,25200000.0
2006-05-16 15:05:00,1.42498,1.42511,1.42487,1.42511,34000000.0
2006-05-16 15:06:00,1.42515,1.42527,1.42482,1.42515,52200000.0
2006-05-16 15:07:00,1.42542,1.42578,1.42539,1.42561,48100000.0
2006-05-16 15:08:00,1.42541,1.42549,1.42528,1.42539,48000000.0
2006-05-16 15:09:00,1.42526,1.42553,1.42524,1.42544,36600000.0
2006-05-16 15:10:00,1.4254,1.42562,1.42528,1.4254,49400000.0
2006-05-16 15:11:00,1.42529,1.42563,1.42515,1.42558,34200000.0
2006-05-16 15:12:00,1.42559,1.42583,1.42531,1.42563,28400000.0
2006-05-16 15:13:00,1.42606,1.42646,1.42606,1.42646,29400000.0
2006-05-16 15:14:00,1.42629,1.42638,1.42588,1.42588,35200000.0
2006-05-16 15:15:00,1.42624,1.42624,1.4253,1.4258,56600000.0
2006-05-16 15:16:00,1.42566,1.42612,1.42558,1.42612,19800000.0
2006-05-16 15:17:00,1.42622,1.42631,1.42597,1.42623,36400000.0
2006-05-16 15:18:00,1.42622,1.42638,1.42588,1.42626,31400000.0
2006-05-16 15:19:00,1.42637,1.42637,1.42601,1.42601,23000000.0
2006-05-16 15:20:00,1.42608,1.42664,1.42608,1.42657,30200000.0
2006-05-16 15:21:00,1.42638,1.42674,1.42623,1.42674,37800000.0
2006-05-16 15:22:00,1.42662,1.42699,1.42662,1.42681,47000000.0
2006-05-16 15:23:00,1.42675,1.427,1.42649,1.42684,37800000.0
2006-05-16 15:24:00,1.4269,1.42694,1.42682,1.42694,35000001.0
2006-05-16 15:25:00,1.42707,1.42736,1.42683,1.42699,31800000.0
2006-05-16 15:26:00,1.427,1.42742,1.42689,1.42742,28600000.0
2006-05-16 15:27:00,1.42731,1.42761,1.42727,1.42736,29800000.0
2006-05-16 15:28:00,1.4273,1.42739,1.42718,1.42723,33500000.0
2006-05-16 15:29:00,1.4273,1.42745,1.42721,1.42721,50800001.0
2006-05-16 15:30:00,1.4274,1.42759,1.42726,1.42759,34200000.0
2006-05-16 15:31:00,1.42768,1.4277,1.42728,1.42738,53200001.0
2006-05-16 15:32:00,1.42737,1.42746,1.42722,1.42727,36400000.0
2006-05-16 15:33:00,1.42726,1.42731,1.42702,1.42731,56000001.0
2006-05-16 15:34:00,1.42723,1.42748,1.42723,1.42724,30400000.0
2006-05-16 15:35:00,1.42721,1.42741,1.42692,1.42692,26800000.0
2006-05-16 15:36:00,1.42714,1.42751,1.42711,1.42711,49800000.0
2006-05-16 15:37:00,1.427,1.427,1.42641,1.42668,45100000.0
2006-05-16 15:38:00,1.42649,1.42656,1.42617,1.42656,46400000.0
2006-05-16 15:39:00,1.42657,1.42665,1.42637,1.42637,25600000.0
2006-05-16 15:40:00,1.42655,1.42664,1.4263,1.42631,57000000.0
2006-05-16 15:41:00,1.42649,1.42661,1.42583,1.42628,40000000.0
2006-05-16 15:42:00,1.42611,1.42622,1.42532,1.42558,34900000.0
2006-05-16 15:43:00,1.42569,1.42587,1.42544,1.42573,48400000.0
2006-05-16 15:44:00,1.4258,1.42588,1.42528,1.42556,33000000.0
2006-05-16 15:45:00,1.4254,1.42555,1.4248,1.4251,38300000.0
2006-05-16 15:46:00,1.42521,1.42538,1.42518,1.42528,48500000.0
2006-05-16 15:47:00,1.42537,1.42554,1.42505,1.4254,50400000.0
2006-05-16 15:48:00,1.42532,1.42585,1.42515,1.42561,59200001.0
2006-05-16 15:49:00,1.42546,1.42568,1.42524,1.42568,47200000.0
2006-05-16 15:50:00,1.42554,1.42587,1.42554,1.42587,38800000.0
2006-05-16 15:51:00,1.4259,1.42601,1.42572,1.42586,25900000.0
2006-05-16 15:52:00,1.42591,1.42603,1.42585,1.426,35000000.0
2006-05-16 15:53:00,1.426,1.42611,1.42589,1.42599,38200000.0
2006-05-16 15:54:00,1.42604,1.42605,1.4259,1.4259,42200000.0
2006-05-16 15:55:00,1.42609,1.42635,1.42594,1.42606,47000000.0
2006-05-16 15:56:00,1.42602,1.42629,1.42579,1.42615,25600000.0
2006-05-16 15:57:00,1.42592,1.4263,1.42592,1.42596,27000000.0
2006-05-16 15:58:00,1.426,1.42638,1.42585,1.42638,43200001.0
2006-05-16 15:59:00,1.42659,1.42661,1.42638,1.42638,30200000.0
2006-05-16 16:00:00,1.42662,1.42665,1.42644,1.42659,66600002.0
2006-05-16 16:01:00,1.4267,1.42671,1.42639,1.42645,46100000.0
2006-05-16 16:02:00,1.42649,1.4265,1.42622,1.42623,36100000.0
2006-05-16 16:03:00,1.42616,1.42634,1.42611,1.4262,62600000.0
2006-05-16 16:04:00,1.42615,1.42661,1.42615,1.42635,32800000.0
2006-05-16 16:05:00,1.42632,1.42633,1.42614,1.42633,25600000.0
2006-05-16 16:06:00,1.42621,1.42641,1.42613,1.42616,32800000.0
2006-05-16 16:07:00,1.42605,1.42617,1.42601,1.42609,35800000.0
2006-05-16 16:08:00,1.42654,1.42666,1.42636,1.42645,27000000.0
2006-05-16 16:09:00,1.42609,1.42633,1.426,1.42608,49600000.0
2006-05-16 16:10:00,1.42613,1.42623,1.42595,1.42623,41900000.0
2006-05-16 16:11:00,1.42597,1.42626,1.42597,1.42626,28400000.0
2006-05-16 16:12:00,1.42626,1.42663,1.42626,1.42654,38800000.0
2006-05-16 16:13:00,1.42653,1.42673,1.42653,1.42667,30400000.0
2006-05-16 16:14:00,1.42651,1.42739,1.42649,1.42739,56000001.0
2006-05-16 16:15:00,1.42728,1.4274,1.42676,1.42697,28000000.0
2006-05-16 16:16:00,1.42683,1.42697,1.42673,1.42688,35300000.0
2006-05-16 16:17:00,1.42687,1.42702,1.42681,1.4269,35400000.0
2006-05-16 16:18:00,1.42702,1.42702,1.42687,1.42702,36200000.0
2006-05-16 16:19:00,1.42715,1.42715,1.42688,1.42688,41200000.0
2006-05-16 16:20:00,1.42671,1.42721,1.42671,1.4271,43400000.0
2006-05-16 16:21:00,1.42695,1.4271,1.42677,1.42698,37900000.0
2006-05-16 16:22:00,1.42696,1.42701,1.4267,1.42679,41300000.0
2006-05-16 16:23:00,1.4269,1.4269,1.4267,1.42688,17800000.0
2006-05-16 16:24:00,1.42716,1.42735,1.42712,1.42716,35400000.0
2006-05-16 16:25:00,1.42735,1.42761,1.42677,1.42737,38600001.0
2006-05-16 16:26:00,1.42729,1.42729,1.4269,1.4269,49600000.0
2006-05-16 16:27:00,1.42686,1.4272,1.42669,1.42669,53300000.0
2006-05-16 16:28:00,1.42686,1.42693,1.42659,1.42677,44300000.0
2006-05-16 16:29:00,1.42679,1.42706,1.42669,1.42699,54300001.0
2006-05-16 16:30:00,1.42701,1.42729,1.42701,1.42727,56600000.0
2006-05-16 16:31:00,1.42727,1.42739,1.42715,1.42715,44700000.0
2006-05-16 16:32:00,1.4274,1.42755,1.42703,1.4273,36000000.0
2006-05-16 16:33:00,1.42755,1.42799,1.42754,1.42785,37200000.0
2006-05-16 16:34:00,1.42793,1.42793,1.42761,1.42767,32600000.0
2006-05-16 16:35:00,1.42775,1.42781,1.4276,1.42781,56600000.0
2006-05-16 16:36:00,1.42764,1.42812,1.42764,1.42787,20800000.0
2006-05-16 16:37:00,1.428,1.428,1.42749,1.42783,53800001.0
2006-05-16 16:38:00,1.4278,1.42796,1.42735,1.4275,72900000.0
2006-05-16 16:39:00,1.42752,1.42761,1.4273,1.42761,13600000.0
2006-05-16 16:40:00,1.42741,1.42756,1.42737,1.42756,37100000.0
2006-05-16 16:41:00,1.42706,1.42779,1.42706,1.42773,37000000.0
2006-05-16 16:42:00,1.42771,1.42776,1.42758,1.42761,47100000.0
2006-05-16 16:43:00,1.42764,1.4277,1.42714,1.42735,48200000.0
2006-05-16 16:44:00,1.4275,1.42763,1.42705,1.42761,48400000.0
2006-05-16 16:45:00,1.42744,1.42759,1.4272,1.4272,42400000.0
2006-05-16 16:46:00,1.42735,1.42742,1.42708,1.42726,47600000.0
2006-05-16 16:47:00,1.4272,1.42738,1.42708,1.4273,42100000.0
2006-05-16 16:48:00,1.42736,1.42736,1.42677,1.42724,26800000.0
2006-05-16 16:49:00,1.42738,1.42756,1.42731,1.42755,36800000.0
2006-05-16 16:50:00,1.42751,1.42751,1.42706,1.4272,26200000.0
2006-05-16 16:51:00,1.42725,1.42736,1.42714,1.42736,25600000.0
2006-05-16 16:52:00,1.42746,1.42755,1.42719,1.42755,85400002.0
2006-05-16 16:53:00,1.42765,1.42769,1.42743,1.42758,46300000.0
2006-05-16 16:54:00,1.42748,1.42753,1.42733,1.42745,32800000.0
2006-05-16 16:55:00,1.4275,1.4275,1.42695,1.42714,37800000.0
2006-05-16 16:56:00,1.42711,1.42741,1.42711,1.42741,54900000.0
2006-05-16 16:57:00,1.4274,1.42811,1.4274,1.42807,24800000.0
2006-05-16 16:58:00,1.42805,1.42805,1.42718,1.42718,41200000.0
2006-05-16 16:59:00,1.42748,1.42765,1.42723,1.42723,20800000.0
2006-05-16 17:00:00,1.42645,1.4269,1.42645,1.42667,54800001.0
2006-05-16 17:01:00,1.42655,1.42692,1.42655,1.42692,43400000.0
2006-05-16 17:02:00,1.42682,1.42687,1.42666,1.42681,23200000.0
2006-05-16 17:03:00,1.42682,1.42706,1.42679,1.4269,38100000.0
2006-05-16 17:04:00,1.4269,1.42708,1.4267,1.42698,37500000.0
2006-05-16 17:05:00,1.42692,1.42692,1.42579,1.42614,35400000.0
2006-05-16 17:06:00,1.42607,1.42608,1.42584,1.42608,49400000.0
2006-05-16 17:07:00,1.42619,1.42641,1.42606,1.42616,35200000.0
2006-05-16 17:08:00,1.42613,1.42628,1.42587,1.42625,44200001.0
2006-05-16 17:09:00,1.42617,1.42618,1.42587,1.42618,38200000.0
2006-05-16 17:10:00,1.42593,1.42622,1.4259,1.4262,27400000.0
2006-05-16 17:11:00,1.42617,1.42628,1.42606,1.42628,18600000.0
2006-05-16 17:12:00,1.42582,1.42582,1.42491,1.42493,40200000.0
2006-05-16 17:13:00,1.42495,1.4251,1.42476,1.42504,17800000.0
2006-05-16 17:14:00,1.42472,1.42502,1.42464,1.42464,38100000.0
2006-05-16 17:15:00,1.42504,1.42506,1.42469,1.42497,33400000.0
2006-05-16 17:16:00,1.42486,1.425,1.42483,1.42495,26800000.0
2006-05-16 17:17:00,1.42513,1.42534,1.42454,1.42483,43200000.0
2006-05-16 17:18:00,1.42506,1.42506,1.42422,1.42449,54600001.0
2006-05-16 17:19:00,1.42442,1.42467,1.4241,1.42461,37800000.0
2006-05-16 17:20:00,1.42475,1.4251,1.42473,1.42492,29600000.0
2006-05-16 17:21:00,1.42529,1.42536,1.42464,1.4251,62100000.0
2006-05-16 17:22:00,1.42485,1.42516,1.42475,1.42492,38400000.0
2006-05-16 17:23:00,1.42465,1.42499,1.42465,1.42492,60800001.0
2006-05-16 17:24:00,1.42489,1.42489,1.42449,1.42454,37400000.0
2006-05-16 17:25:00,1.42424,1.42472,1.42415,1.42415,47900000.0
2006-05-16 17:26:00,1.42398,1.42408,1.42391,1.42398,33800000.0
2006-05-16 17:27:00,1.42408,1.42408,1.42386,1.42386,30400000.0
2006-05-16 17:28:00,1.42411,1.42411,1.42391,1.42393,35200000.0
2006-05-16 17:29:00,1.4242,1.42455,1.42371,1.42449,57800000.0
2006-05-16 17:30:00,1.42463,1.42496,1.42455,1.42491,49200000.0
2006-05-16 17:31:00,1.42484,1.42484,1.4244,1.4244,29600000.0
2006-05-16 17:32:00,1.4239,1.42417,1.42385,1.42385,24600000.0
2006-05-16 17:33:00,1.42398,1.42441,1.42396,1.42441,48100000.0
2006-05-16 17:34:00,1.42443,1.42455,1.42406,1.42422,61800001.0
2006-05-16 17:35:00,1.42408,1.42426,1.42397,1.42415,33000000.0
2006-05-16 17:36:00,1.42421,1.42449,1.42415,1.42449,46100000.0
2006-05-16 17:37:00,1.42461,1.42469,1.42391,1.42446,33600000.0
2006-05-16 17:38:00,1.42442,1.42479,1.42435,1.42435,51100000.0
2006-05-16 17:39:00,1.42457,1.4246,1.42422,1.42432,21000000.0
2006-05-16 17:40:00,1.42407,1.42445,1.42407,1.42445,20800000.0
2006-05-16 17:41:00,1.42458,1.42469,1.42443,1.42459,45100000.0
2006-05-16 17:42:00,1.42457,1.42457,1.4241,1.42445,46200001.0
2006-05-16 17:43:00,1.42444,1.42457,1.42423,1.42444,57800001.0
2006-05-16 17:44:00,1.4243,1.42434,1.4242,1.4242,30400000.0
2006-05-16 17:45:00,1.42441,1.42447,1.42424,1.42431,44700000.0
2006-05-16 17:46:00,1.42431,1.42452,1.42422,1.42438,47700000.0
2006-05-16 17:47:00,1.42453,1.4249,1.42453,1.42464,27800000.0
2006-05-16 17:48:00,1.42462,1.42474,1.42433,1.4247,33600000.0
2006-05-16 17:49:00,1.42449,1.42449,1.42398,1.42424,33000000.0
2006-05-16 17:50:00,1.42427,1.42427,1.4241,1.42425,47200000.0
2006-05-16 17:51:00,1.42403,1.42415,1.42384,1.4239,32000000.0
2006-05-16 17:52:00,1.42398,1.42398,1.42378,1.42387,40700000.0
2006-05-16 17:53:00,1.42382,1.42401,1.42378,1.42397,49500000.0
2006-05-16 17:54:00,1.42387,1.42406,1.42348,1.42389,43300000.0
2006-05-16 17:55:00,1.42396,1.42415,1.42346,1.42412,55300000.0
2006-05-16 17:56:00,1.42396,1.42417,1.42395,1.42395,39000000.0
2006-05-16 17:57:00,1.42394,1.42411,1.4237,1.42398,62700000.0
2006-05-16 17:58:00,1.424,1.424,1.42373,1.42397,51000001.0
2006-05-16 17:59:00,1.42375,1.42388,1.42341,1.42363,50400000.0
2006-05-16 18:00:00,1.42386,1.42386,1.42341,1.42377,33300000.0
2006-05-16 18:01:00,1.42394,1.42394,1.42359,1.4237,46000000.0
2006-05-16 18:02:00,1.42386,1.42396,1.42371,1.42396,49000000.0
2006-05-16 18:03:00,1.42387,1.42414,1.42381,1.42381,25200000.0
2006-05-16 18:04:00,1.42411,1.42424,1.42395,1.42395,39200000.0
2006-05-16 18:05:00,1.42363,1.42367,1.42336,1.42357,42400000.0
2006-05-16 18:06:00,1.42328,1.42353,1.42328,1.42329,46000000.0
2006-05-16 18:07:00,1.42338,1.42338,1.42295,1.42295,51200000.0
2006-05-16 18:08:00,1.4227,1.423,1.4227,1.42291,64900000.0
2006-05-16 18:09:00,1.42282,1.42341,1.42282,1.42324,55100000.0
2006-05-16 18:10:00,1.42333,1.42344,1.4232,1.42334,46900001.0
2006-05-16 18:11:00,1.42344,1.42359,1.4232,1.42339,49000000.0
2006-05-16 18:12:00,1.42342,1.4236,1.42342,1.42345,39600000.0
2006-05-16 18:13:00,1.42351,1.42359,1.42327,1.42349,44900000.0
2006-05-16 18:14:00,1.42302,1.42365,1.42302,1.42355,26800000.0
2006-05-16 18:15:00,1.4234,1.42355,1.4234,1.42355,49400000.0
2006-05-16 18:16:00,1.4237,1.42376,1.42325,1.42325,49500000.0
2006-05-16 18:17:00,1.42326,1.42326,1.42257,1.42257,53800000.0
2006-05-16 18:18:00,1.42263,1.42275,1.4223,1.42242,56700000.0
2006-05-16 18:19:00,1.42265,1.42266,1.42227,1.42227,32800000.0
2006-05-16 18:20:00,1.42239,1.4227,1.42232,1.42251,42800000.0
2006-05-16 18:21:00,1.42266,1.4228,1.42255,1.42266,64900000.0
2006-05-16 18:22:00,1.42278,1.42288,1.42265,1.42266,37100000.0
2006-05-16 18:23:00,1.42255,1.42278,1.42248,1.4226,28400000.0
2006-05-16 18:24:00,1.42258,1.42272,1.42243,1.42245,53800000.0
2006-05-16 18:25:00,1.42263,1.4227,1.42225,1.4225,51800001.0
2006-05-16 18:26:00,1.42256,1.42266,1.42252,1.42263,39000000.0
2006-05-16 18:27:00,1.42274,1.42297,1.42251,1.42285,53800000.0
2006-05-16 18:28:00,1.42247,1.42272,1.42247,1.42257,46000000.0
2006-05-16 18:29:00,1.42261,1.42274,1.42232,1.42247,25600000.0
2006-05-16 18:30:00,1.4225,1.42252,1.42233,1.42242,23400000.0
2006-05-16 18:31:00,1.42251,1.42264,1.42236,1.42243,28200000.0
2006-05-16 18:32:00,1.42231,1.42231,1.42195,1.42213,42900000.0
2006-05-16 18:33:00,1.42225,1.42225,1.42191,1.42202,70900001.0
2006-05-16 18:34:00,1.42204,1.4222,1.42194,1.42194,32000000.0
2006-05-16 18:35:00,1.42182,1.42202,1.42162,1.42202,41300000.0
2006-05-16 18:36:00,1.42173,1.42189,1.42165,1.42171,65900000.0
2006-05-16 18:37:00,1.42186,1.42201,1.42176,1.42189,36400000.0
2006-05-16 18:38:00,1.42182,1.42208,1.4217,1.42195,31800000.0
2006-05-16 18:39:00,1.4217,1.4221,1.4217,1.4221,41300000.0
2006-05-16 18:40:00,1.42209,1.42216,1.42173,1.42178,34700000.0
2006-05-16 18:41:00,1.42177,1.42222,1.42177,1.42222,21000000.0
2006-05-16 18:42:00,1.42238,1.4227,1.42238,1.4227,54200000.0
2006-05-16 18:43:00,1.42248,1.42269,1.42235,1.42258,28900000.0
2006-05-16 18:44:00,1.42263,1.42272,1.42242,1.42242,46400000.0
2006-05-16 18:45:00,1.42243,1.4226,1.42219,1.42228,37900000.0
2006-05-16 18:46:00,1.42242,1.4225,1.4223,1.42234,41200000.0
2006-05-16 18:47:00,1.42261,1.42261,1.42248,1.42259,35600000.0
2006-05-16 18:48:00,1.42271,1.42298,1.42259,1.4226,48700000.0
2006-05-16 18:49:00,1.42252,1.42252,1.4222,1.42238,32600000.0
2006-05-16 18:50:00,1.42249,1.4226,1.42235,1.42252,35700000.0
2006-05-16 18:51:00,1.42247,1.42266,1.42231,1.42249,48600000.0
2006-05-16 18:52:00,1.42227,1.42252,1.42227,1.42236,47100000.0
2006-05-16 18:53:00,1.42252,1.42265,1.42243,1.42256,36000000.0
2006-05-16 18:54:00,1.4227,1.4227,1.42227,1.42241,33200000.0
2006-05-16 18:55:00,1.42222,1.42237,1.4222,1.42226,32000000.0
2006-05-16 18:56:00,1.42207,1.42241,1.422,1.422,57400000.0
2006-05-16 18:57:00,1.42246,1.42279,1.42246,1.42278,21000000.0
2006-05-16 18:58:00,1.42275,1.4228,1.42265,1.42268,30200000.0
2006-05-16 18:59:00,1.42286,1.42316,1.42263,1.42316,39400000.0
2006-05-16 19:00:00,1.42332,1.42332,1.42272,1.42303,56000000.0
2006-05-16 19:01:00,1.42312,1.42313,1.42282,1.42295,42600000.0
2006-05-16 19:02:00,1.42283,1.42297,1.4227,1.42297,29200000.0
2006-05-16 19:03:00,1.42276,1.42295,1.42258,1.42294,45400000.0
2006-05-16 19:04:00,1.42293,1.42296,1.42252,1.42271,44000000.0
2006-05-16 19:05:00,1.42272,1.42285,1.42259,1.4227,34800000.0
2006-05-16 19:06:00,1.42287,1.42288,1.42278,1.42282,30400000.0
2006-05-16 19:07:00,1.42275,1.42312,1.42266,1.42312,63400000.0
2006-05-16 19:08:00,1.42289,1.42313,1.42289,1.42295,32600000.0
2006-05-16 19:09:00,1.42298,1.42302,1.42282,1.42283,35600000.0
2006-05-16 19:10:00,1.42298,1.423,1.42258,1.42258,45400000.0
2006-05-16 19:11:00,1.42287,1.423,1.4228,1.4229,34000000.0
2006-05-16 19:12:00,1.42264,1.42296,1.42264,1.42296,30800000.0
2006-05-16 19:13:00,1.42297,1.42308,1.42288,1.42302,55800000.0
2006-05-16 19:14:00,1.42283,1.42314,1.42272,1.42314,48300000.0
2006-05-16 19:15:00,1.42306,1.42306,1.42273,1.42298,32600000.0
2006-05-16 19:16:00,1.42287,1.42314,1.42287,1.42304,30800000.0
2006-05-16 19:17:00,1.42312,1.42314,1.42288,1.42302,46400000.0
2006-05-16 19:18:00,1.42309,1.42309,1.42281,1.42301,39400000.0
2006-05-16 19:19:00,1.42312,1.42326,1.42282,1.42318,30200000.0
2006-05-16 19:20:00,1.42318,1.42327,1.42286,1.4231,46500000.0
2006-05-16 19:21:00,1.42289,1.42318,1.42289,1.42304,29000000.0
2006-05-16 19:22:00,1.42327,1.42359,1.42313,1.42336,37600000.0
2006-05-16 19:23:00,1.42317,1.42351,1.42286,1.42351,55400001.0
2006-05-16 19:24:00,1.42352,1.42381,1.42337,1.42372,39300000.0
2006-05-16 19:25:00,1.42391,1.42392,1.42352,1.42371,37000000.0
2006-05-16 19:26:00,1.42351,1.42369,1.42319,1.42347,27600000.0
2006-05-16 19:27:00,1.42341,1.42361,1.42313,1.42361,41000000.0
2006-05-16 19:28:00,1.42346,1.42357,1.42326,1.42335,40400000.0
2006-05-16 19:29:00,1.42321,1.42334,1.42291,1.42333,28000000.0
2006-05-16 19:30:00,1.42336,1.42336,1.42319,1.42319,42400000.0
2006-05-16 19:31:00,1.42327,1.42331,1.42318,1.42326,43200000.0
2006-05-16 19:32:00,1.42329,1.42344,1.42314,1.42334,43100000.0
2006-05-16 19:33:00,1.42341,1.42348,1.42317,1.42348,39300000.0
2006-05-16 19:34:00,1.42348,1.42371,1.42344,1.42344,31300000.0
2006-05-16 19:35:00,1.42341,1.42353,1.42305,1.42328,46800001.0
2006-05-16 19:36:00,1.42313,1.42332,1.42301,1.42321,40000000.0
2006-05-16 19:37:00,1.42326,1.42326,1.42287,1.42287,52200000.0
2006-05-16 19:38:00,1.42295,1.42333,1.42276,1.42276,28200000.0
2006-05-16 19:39:00,1.42276,1.42284,1.42245,1.42284,34000000.0
2006-05-16 19:40:00,1.42277,1.42279,1.42258,1.42273,53200000.0
2006-05-16 19:41:00,1.42263,1.42284,1.42256,1.42278,48200000.0
2006-05-16 19:42:00,1.42273,1.42278,1.42249,1.42276,41600000.0
2006-05-16 19:43:00,1.42264,1.42271,1.42221,1.42271,35400000.0
2006-05-16 19:44:00,1.42284,1.42288,1.42258,1.42276,42900000.0
2006-05-16 19:45:00,1.42267,1.42275,1.42258,1.42272,41600000.0
2006-05-16 19:46:00,1.42282,1.42316,1.4227,1.4227,47600000.0
2006-05-16 19:47:00,1.42304,1.42328,1.423,1.42328,51000000.0
2006-05-16 19:48:00,1.42334,1.42334,1.4231,1.42313,27600000.0
2006-05-16 19:49:00,1.42308,1.42323,1.42308,1.42318,45700000.0
2006-05-16 19:50:00,1.42353,1.42358,1.42332,1.42358,46400001.0
2006-05-16 19:51:00,1.42343,1.42361,1.4234,1.42349,51000000.0
2006-05-16 19:52:00,1.42338,1.42355,1.42323,1.42329,29600000.0
2006-05-16 19:53:00,1.42328,1.42346,1.42323,1.42333,83200002.0
2006-05-16 19:54:00,1.42346,1.42354,1.42346,1.42351,36500000.0
2006-05-16 19:55:00,1.42352,1.42359,1.42335,1.42335,51800000.0
2006-05-16 19:56:00,1.4234,1.42361,1.42331,1.42349,25800000.0
2006-05-16 19:57:00,1.42365,1.42383,1.42354,1.42365,52900000.0
2006-05-16 19:58:00,1.42359,1.42386,1.42359,1.42368,23000000.0
2006-05-16 19:59:00,1.42389,1.42419,1.42372,1.42375,25600000.0
2006-05-16 20:00:00,1.42387,1.42423,1.42358,1.42375,47100000.0
2006-05-16 20:01:00,1.42416,1.42417,1.42391,1.42392,32000000.0
2006-05-16 20:02:00,1.42405,1.42409,1.4239,1.42397,47600001.0
2006-05-16 20:03:00,1.42412,1.42412,1.42383,1.424,34400000.0
2006-05-16 20:04:00,1.42388,1.42388,1.42347,1.42369,60100000.0
2006-05-16 20:05:00,1.42375,1.4241,1.42375,1.42387,23800000.0
2006-05-16 20:06:00,1.42382,1.424,1.42375,1.42387,23400000.0
2006-05-16 20:07:00,1.42385,1.424,1.42368,1.42399,45900000.0
2006-05-16 20:08:00,1.42417,1.42424,1.42392,1.4241,45500000.0
2006-05-16 20:09:00,1.42415,1.42425,1.42415,1.42419,38000000.0
2006-05-16 20:10:00,1.42372,1.42431,1.42372,1.42431,49600000.0
2006-05-16 20:11:00,1.42444,1.42444,1.4242,1.42428,48100000.0
2006-05-16 20:12:00,1.42444,1.42444,1.42393,1.42432,38300000.0
2006-05-16 20:13:00,1.42431,1.42431,1.42401,1.42426,25400000.0
2006-05-16 20:14:00,1.42422,1.42452,1.42377,1.42452,34800000.0
2006-05-16 20:15:00,1.42474,1.42485,1.42464,1.42485,46100000.0
2006-05-16 20:16:00,1.42486,1.42509,1.42471,1.42471,52100000.0
2006-05-16 20:17:00,1.42471,1.42492,1.42448,1.42492,39800000.0
2006-05-16 20:18:00,1.42485,1.42489,1.42466,1.42471,21200000.0
2006-05-16 20:19:00,1.4249,1.42494,1.42467,1.4247,45700000.0
2006-05-16 20:20:00,1.42465,1.42468,1.42445,1.42468,16000000.0
2006-05-16 20:21:00,1.42455,1.42474,1.42455,1.42457,28600000.0
2006-05-16 20:22:00,1.42457,1.42467,1.42445,1.42459,30800000.0
2006-05-16 20:23:00,1.42473,1.42495,1.42461,1.4249,47900000.0
2006-05-16 20:24:00,1.42504,1.42504,1.42467,1.42472,35200000.0
2006-05-16 20:25:00,1.42507,1.42518,1.42483,1.42486,66800001.0
2006-05-16 20:26:00,1.42505,1.42505,1.42443,1.42458,45500000.0
2006-05-16 20:27:00,1.42479,1.42499,1.42438,1.42485,54800001.0
2006-05-16 20:28:00,1.42486,1.42511,1.42481,1.42511,31600000.0
2006-05-16 20:29:00,1.42507,1.42508,1.42452,1.42506,31800000.0
2006-05-16 20:30:00,1.42528,1.42528,1.4251,1.42525,44600000.0
2006-05-16 20:31:00,1.4253,1.42551,1.42503,1.42551,63200001.0
2006-05-16 20:32:00,1.42557,1.42591,1.42541,1.42579,42600000.0
2006-05-16 20:33:00,1.4259,1.4259,1.42535,1.42567,30000000.0
2006-05-16 20:34:00,1.42551,1.42553,1.42518,1.42544,56600000.0
2006-05-16 20:35:00,1.42526,1.42542,1.42515,1.42527,39800000.0
2006-05-16 20:36:00,1.42523,1.42529,1.42494,1.42518,89800003.0
2006-05-16 20:37:00,1.4252,1.4252,1.42487,1.42517,31900000.0
2006-05-16 20:38:00,1.42538,1.42541,1.42514,1.42522,27600000.0
2006-05-16 20:39:00,1.42502,1.42509,1.42474,1.42481,45600000.0
2006-05-16 20:40:00,1.42487,1.42522,1.42487,1.42502,52900000.0
2006-05-16 20:41:00,1.42504,1.42506,1.42476,1.42501,46600000.0
2006-05-16 20:42:00,1.42495,1.42507,1.42469,1.42496,39600000.0
2006-05-16 20:43:00,1.42484,1.42484,1.42448,1.42448,33700000.0
2006-05-16 20:44:00,1.42476,1.42487,1.42452,1.42466,39600000.0
2006-05-16 20:45:00,1.42441,1.42445,1.42419,1.42438,45900000.0
2006-05-16 20:46:00,1.42437,1.42446,1.42422,1.42442,38600000.0
2006-05-16 20:47:00,1.42443,1.42447,1.42371,1.42371,72000001.0
2006-05-16 20:48:00,1.42336,1.42374,1.42336,1.42363,49600000.0
2006-05-16 20:49:00,1.42368,1.42386,1.42368,1.42386,27200000.0
2006-05-16 20:50:00,1.42392,1.42423,1.42386,1.42423,37600000.0
2006-05-16 20:51:00,1.42421,1.42439,1.42416,1.42427,32000001.0
2006-05-16 20:52:00,1.42433,1.42443,1.42417,1.42428,34900000.0
2006-05-16 20:53:00,1.42411,1.42431,1.42407,1.42426,55200001.0
2006-05-16 20:54:00,1.42398,1.42436,1.42398,1.42416,68900001.0
2006-05-16 20:55:00,1.42402,1.42413,1.42382,1.4241,29100000.0
2006-05-16 20:56:00,1.42396,1.42396,1.42386,1.42393,27600000.0
2006-05-16 20:57:00,1.4239,1.42395,1.42378,1.42383,26200000.0
2006-05-16 20:58:00,1.42389,1.42407,1.42386,1.42387,45800000.0
2006-05-16 20:59:00,1.42375,1.42415,1.42375,1.42406,53400001.0
2006-05-16 21:00:00,1.42392,1.42399,1.42346,1.42365,30400000.0
2006-05-16 21:01:00,1.42365,1.42394,1.4234,1.4234,42500000.0
2006-05-16 21:02:00,1.42391,1.42424,1.42363,1.42424,51200000.0
2006-05-16 21:03:00,1.42406,1.42406,1.42366,1.42366,31400000.0
2006-05-16 21:04:00,1.42381,1.42385,1.42366,1.42385,32800000.0
2006-05-16 21:05:00,1.42368,1.42405,1.42366,1.42374,38800000.0
2006-05-16 21:06:00,1.42386,1.42397,1.42371,1.42397,45600001.0
2006-05-16 21:07:00,1.42392,1.42392,1.42364,1.42381,25800000.0
2006-05-16 21:08:00,1.42376,1.42397,1.42368,1.42397,40600001.0
2006-05-16 21:09:00,1.42412,1.42421,1.42399,1.42413,34400000.0
2006-05-16 21:10:00,1.42407,1.42407,1.42379,1.42395,30200000.0
2006-05-16 21:11:00,1.42398,1.42404,1.4237,1.42385,29000000.0
2006-05-16 21:12:00,1.42398,1.42413,1.42389,1.42398,53500000.0
2006-05-16 21:13:00,1.42393,1.4241,1.42391,1.42393,59000001.0
2006-05-16 21:14:00,1.42373,1.42376,1.42351,1.42356,50400000.0
2006-05-16 21:15:00,1.42355,1.42371,1.42352,1.4236,50800000.0
2006-05-16 21:16:00,1.42336,1.42385,1.42336,1.42385,35100000.0
2006-05-16 21:17:00,1.42395,1.42421,1.42378,1.42378,41200000.0
2006-05-16 21:18:00,1.42412,1.42412,1.42337,1.42384,34000000.0
2006-05-16 21:19:00,1.42391,1.424,1.4238,1.42384,23000000.0
2006-05-16 21:20:00,1.42371,1.42381,1.42358,1.42364,53600000.0
2006-05-16 21:21:00,1.42361,1.4238,1.4236,1.42363,35600000.0
2006-05-16 21:22:00,1.42327,1.42372,1.42327,1.42358,49200000.0
2006-05-16 21:23:00,1.42361,1.42393,1.4234,1.4234,53000000.0
2006-05-16 21:24:00,1.42366,1.42395,1.42361,1.42371,67300000.0
2006-05-16 21:25:00,1.42385,1.42404,1.4236,1.4236,41800000.0
2006-05-16 21:26:00,1.424,1.42407,1.42378,1.42381,40600000.0
2006-05-16 21:27:00,1.42396,1.42404,1.42391,1.42391,31600000.0
2006-05-16 21:28:00,1.42391,1.42408,1.42391,1.42404,23000000.0
2006-05-16 21:29:00,1.42411,1.42412,1.42398,1.42408,40600000.0
2006-05-16 21:30:00,1.4242,1.42442,1.42419,1.4243,47000000.0
2006-05-16 21:31:00,1.42427,1.42427,1.42395,1.42395,37600000.0
2006-05-16 21:32:00,1.42397,1.42397,1.42382,1.42388,47900001.0
2006-05-16 21:33:00,1.42402,1.42425,1.42402,1.42425,33600000.0
2006-05-16 21:34:00,1.42429,1.42441,1.42425,1.42433,49700000.0
2006-05-16 21:35:00,1.42428,1.42442,1.424,1.42442,21200000.0
2006-05-16 21:36:00,1.42449,1.42449,1.42411,1.42444,26900000.0
2006-05-16 21:37:00,1.42448,1.42455,1.42439,1.42454,83000003.0
2006-05-16 21:38:00,1.42452,1.42452,1.42442,1.42444,32900000.0
2006-05-16 21:39:00,1.42421,1.42442,1.42417,1.42417,36000000.0
2006-05-16 21:40:00,1.42383,1.42385,1.42365,1.42376,25600000.0
2006-05-16 21:41:00,1.42369,1.42392,1.42367,1.42381,39900000.0
2006-05-16 21:42:00,1.42384,1.42386,1.42344,1.42344,17200000.0
2006-05-16 21:43:00,1.4237,1.42379,1.42361,1.42376,31400000.0
2006-05-16 21:44:00,1.42354,1.42364,1.42337,1.42342,39200000.0
2006-05-16 21:45:00,1.42341,1.42353,1.42337,1.42353,22200000.0
2006-05-16 21:46:00,1.42373,1.42393,1.42358,1.4236,40700000.0
2006-05-16 21:47:00,1.42361,1.42383,1.42361,1.42363,47600000.0
2006-05-16 21:48:00,1.42388,1.42405,1.42372,1.42385,56600000.0
2006-05-16 21:49:00,1.42385,1.42385,1.42371,1.42382,24100000.0
2006-05-16 21:50:00,1.42392,1.42398,1.42376,1.42376,49000000.0
2006-05-16 21:51:00,1.42369,1.42389,1.42369,1.42382,48400000.0
2006-05-16 21:52:00,1.42369,1.42389,1.42362,1.42379,34800000.0
2006-05-16 21:53:00,1.4237,1.42377,1.42351,1.42351,22000000.0
2006-05-16 21:54:00,1.42347,1.42381,1.42347,1.4237,36400000.0
2006-05-16 21:55:00,1.42369,1.42369,1.42342,1.42365,36800000.0
2006-05-16 21:56:00,1.42363,1.4237,1.4235,1.42359,41800000.0
2006-05-16 21:57:00,1.42362,1.42382,1.4233,1.42363,29200000.0
2006-05-16 21:58:00,1.42358,1.42371,1.42353,1.42353,46000000.0
2006-05-16 21:59:00,1.4236,1.42397,1.42358,1.42377,31800000.0
2006-05-16 22:00:00,1.42388,1.42396,1.42386,1.42396,48800001.0
2006-05-16 22:01:00,1.42384,1.42408,1.42381,1.42396,25800000.0
2006-05-16 22:02:00,1.42402,1.42402,1.42367,1.42367,49800000.0
2006-05-16 22:03:00,1.42382,1.42382,1.42351,1.42364,42400000.0
2006-05-16 22:04:00,1.42356,1.42358,1.42329,1.4234,29800000.0
2006-05-16 22:05:00,1.42346,1.42356,1.42325,1.42356,37200000.0
2006-05-16 22:06:00,1.4236,1.4236,1.42315,1.42345,33600000.0
2006-05-16 22:07:00,1.42339,1.42367,1.42339,1.42345,41600000.0
2006-05-16 22:08:00,1.42314,1.42364,1.42314,1.42358,44600000.0
2006-05-16 22:09:00,1.42345,1.42357,1.4232,1.42338,28400000.0
2006-05-16 22:10:00,1.4235,1.42367,1.42343,1.42358,40200000.0
2006-05-16 22:11:00,1.42351,1.42367,1.42338,1.42353,22400000.0
2006-05-16 22:12:00,1.42338,1.42338,1.42311,1.42315,42900000.0
2006-05-16 22:13:00,1.42328,1.42338,1.42328,1.42333,37600000.0
2006-05-16 22:14:00,1.42315,1.42346,1.42309,1.42309,49200000.0
2006-05-16 22:15:00,1.42311,1.42324,1.42258,1.42282,54600000.0
2006-05-16 22:16:00,1.42294,1.42304,1.42266,1.42273,39600000.0
2006-05-16 22:17:00,1.42322,1.42322,1.42285,1.42289,40300000.0
2006-05-16 22:18:00,1.42313,1.42313,1.42298,1.423,85000000.0
2006-05-16 22:19:00,1.42294,1.42315,1.42294,1.42304,31600000.0
2006-05-16 22:20:00,1.42307,1.42319,1.42292,1.42312,71200001.0
2006-05-16 22:21:00,1.42284,1.42297,1.42266,1.42292,30400000.0
2006-05-16 22:22:00,1.42298,1.42302,1.4228,1.42296,39500000.0
2006-05-16 22:23:00,1.42299,1.42299,1.4227,1.42272,33000000.0
2006-05-16 22:24:00,1.4229,1.42299,1.42275,1.42299,50500000.0
2006-05-16 22:25:00,1.42278,1.42287,1.42268,1.4228,40900000.0
2006-05-16 22:26:00,1.42258,1.42288,1.42258,1.42288,43900000.0
2006-05-16 22:27:00,1.4227,1.42273,1.42234,1.42256,32800000.0
2006-05-16 22:28:00,1.42257,1.42275,1.42244,1.42252,32200000.0
2006-05-16 22:29:00,1.42254,1.42262,1.42243,1.42258,47100000.0
2006-05-16 22:30:00,1.42268,1.42269,1.42259,1.42262,47500000.0
2006-05-16 22:31:00,1.42281,1.42291,1.42221,1.42289,39300000.0
2006-05-16 22:32:00,1.4229,1.42301,1.42281,1.42291,41000000.0
2006-05-16 22:33:00,1.42295,1.42313,1.42294,1.423,37200000.0
2006-05-16 22:34:00,1.42289,1.42298,1.42269,1.42282,49200000.0
2006-05-16 22:35:00,1.42299,1.42299,1.42278,1.42278,39200000.0
2006-05-16 22:36:00,1.42289,1.42295,1.42229,1.42229,45500000.0
2006-05-16 22:37:00,1.42284,1.42292,1.42272,1.42287,43400000.0
2006-05-16 22:38:00,1.42276,1.42293,1.42276,1.42293,54200001.0
2006-05-16 22:39:00,1.42292,1.42302,1.42276,1.42287,26000000.0
2006-05-16 22:40:00,1.42289,1.42289,1.42247,1.42247,49500000.0
2006-05-16 22:41:00,1.42258,1.42289,1.42258,1.42278,47200001.0
2006-05-16 22:42:00,1.42286,1.42286,1.42245,1.42261,23400000.0
2006-05-16 22:43:00,1.42269,1.42278,1.42251,1.42278,28200000.0
2006-05-16 22:44:00,1.42265,1.42276,1.42259,1.42276,43500000.0
2006-05-16 22:45:00,1.42299,1.42299,1.42262,1.42291,42200000.0
2006-05-16 22:46:00,1.42299,1.42302,1.4228,1.4228,39000001.0
2006-05-16 22:47:00,1.42298,1.42304,1.42279,1.42289,37200000.0
2006-05-16 22:48:00,1.42274,1.42313,1.42274,1.42276,36800000.0
2006-05-16 22:49:00,1.42261,1.42276,1.42211,1.42233,44800000.0
2006-05-16 22:50:00,1.42235,1.42247,1.42204,1.42204,35600000.0
2006-05-16 22:51:00,1.42205,1.42234,1.42204,1.42234,27900000.0
2006-05-16 22:52:00,1.42234,1.42236,1.42207,1.42209,34400000.0
2006-05-16 22:53:00,1.42216,1.42249,1.42192,1.42249,33200000.0
2006-05-16 22:54:00,1.4226,1.4226,1.4223,1.42231,32200000.0
2006-05-16 22:55:00,1.42233,1.42234,1.42207,1.42226,34200000.0
2006-05-16 22:56:00,1.4227,1.42285,1.42256,1.42285,29200000.0
2006-05-16 22:57:00,1.42266,1.42266,1.42216,1.42216,36400000.0
2006-05-16 22:58:00,1.42237,1.42247,1.42237,1.42244,37400000.0
2006-05-16 22:59:00,1.42262,1.42265,1.42242,1.42253,67800000.0
2006-05-16 23:00:00,1.42246,1.42256,1.42228,1.42228,20600000.0
2006-05-16 23:01:00,1.4226,1.4226,1.4226,1.4226,28400000.0
2006-05-16 23:02:00,1.4232,1.4232,1.4232,1.4232,28400000.0
2006-05-16 23:03:00,1.423,1.423,1.423,1.423,28400000.0
2006-05-16 23:04:00,1.4233,1.4233,1.4228,1.4228,28400000.0
2006-05-16 23:05:00,1.4227,1.4228,1.4227,1.4228,28400000.0
2006-05-16 23:06:00,1.4227,1.4228,1.4227,1.4228,28400000.0
2006-05-16 23:08:00,1.4226,1.4229,1.4226,1.4229,28400000.0
2006-05-16 23:09:00,1.4228,1.4232,1.4228,1.4231,28400000.0
2006-05-16 23:10:00,1.423,1.423,1.4229,1.4229,28400000.0
2006-05-16 23:11:00,1.4227,1.4227,1.4227,1.4227,28400000.0
2006-05-16 23:12:00,1.4229,1.4229,1.4229,1.4229,28400000.0
2006-05-16 23:13:00,1.4231,1.4231,1.4229,1.4229,28400000.0
2006-05-16 23:14:00,1.4228,1.4229,1.4226,1.4226,28400000.0
2006-05-16 23:15:00,1.4225,1.4225,1.4224,1.4224,28400000.0
2006-05-16 23:16:00,1.4225,1.4225,1.4225,1.4225,28400000.0
2006-05-16 23:17:00,1.4227,1.4228,1.4227,1.4228,28400000.0
2006-05-16 23:18:00,1.4227,1.4228,1.4227,1.4227,28400000.0
2006-05-16 23:19:00,1.4228,1.4228,1.4228,1.4228,28400000.0
2006-05-16 23:20:00,1.4227,1.4227,1.4227,1.4227,28400000.0
2006-05-16 23:21:00,1.4226,1.4227,1.4225,1.4225,28400000.0
2006-05-16 23:22:00,1.4226,1.4226,1.4225,1.4225,28400000.0
2006-05-16 23:23:00,1.4226,1.4226,1.4224,1.4225,28400000.0
2006-05-16 23:25:00,1.4227,1.4227,1.4227,1.4227,28400000.0
2006-05-16 23:26:00,1.4228,1.4228,1.4228,1.4228,28400000.0
2006-05-16 23:27:00,1.4227,1.4227,1.4225,1.4225,28400000.0
2006-05-16 23:28:00,1.4226,1.4226,1.4225,1.4225,28400000.0
2006-05-16 23:29:00,1.4226,1.4226,1.4225,1.4225,28400000.0
2006-05-16 23:30:00,1.4226,1.4226,1.4226,1.4226,28400000.0
2006-05-16 23:31:00,1.4225,1.4225,1.4223,1.4223,28400000.0
2006-05-16 23:33:00,1.4225,1.4225,1.4225,1.4225,28400000.0
2006-05-16 23:36:00,1.4226,1.4226,1.4226,1.4226,28400000.0
2006-05-16 23:37:00,1.4225,1.4226,1.4225,1.4226,28400000.0
2006-05-16 23:38:00,1.4227,1.4227,1.4226,1.4226,28400000.0
2006-05-16 23:39:00,1.4225,1.4226,1.4225,1.4226,28400000.0
2006-05-16 23:40:00,1.4229,1.4229,1.4229,1.4229,28400000.0
2006-05-16 23:41:00,1.4231,1.4231,1.4231,1.4231,28400000.0
2006-05-16 23:42:00,1.423,1.423,1.4229,1.4229,28400000.0
2006-05-16 23:43:00,1.4231,1.4231,1.423,1.423,28400000.0
2006-05-16 23:44:00,1.4228,1.4228,1.4228,1.4228,28400000.0
2006-05-16 23:45:00,1.423,1.423,1.4228,1.4228,28400000.0
2006-05-16 23:46:00,1.42241,1.42241,1.42175,1.42175,28400000.0
2006-05-16 23:47:00,1.4218,1.4225,1.42179,1.4225,46000000.0
2006-05-16 23:48:00,1.42273,1.42316,1.42265,1.42316,48900000.0
2006-05-16 23:49:00,1.42325,1.42325,1.42286,1.42309,33800000.0
2006-05-16 23:50:00,1.42313,1.42323,1.42288,1.42308,32400000.0
2006-05-16 23:51:00,1.42331,1.42336,1.42306,1.42321,46400001.0
2006-05-16 23:52:00,1.42331,1.42331,1.42296,1.42326,35000000.0
2006-05-16 23:53:00,1.42337,1.42337,1.42305,1.42319,45000001.0
2006-05-16 23:54:00,1.42311,1.42311,1.42235,1.42235,31400000.0
2006-05-16 23:55:00,1.42277,1.42314,1.42277,1.42314,35800000.0
2006-05-16 23:56:00,1.42324,1.42324,1.42294,1.42306,35400000.0
2006-05-16 23:57:00,1.42309,1.42317,1.42304,1.42317,27800000.0
2006-05-16 23:58:00,1.4231,1.42327,1.42276,1.42326,44900000.0
2006-05-16 23:59:00,1.42314,1.42314,1.42283,1.42289,28600000.0
2006-05-17 00:00:00,1.42303,1.42309,1.42285,1.42294,43400000.0
2006-05-17 00:01:00,1.423,1.423,1.42272,1.42289,43600000.0
2006-05-17 00:02:00,1.42302,1.42366,1.42293,1.42356,50000000.0
2006-05-17 00:03:00,1.42361,1.42363,1.42343,1.42353,25600000.0
2006-05-17 00:04:00,1.42326,1.42338,1.42306,1.42338,39600000.0
2006-05-17 00:05:00,1.42305,1.42314,1.42288,1.4229,46800000.0
2006-05-17 00:06:00,1.42326,1.42353,1.42326,1.42353,24600000.0
2006-05-17 00:07:00,1.42324,1.42327,1.42304,1.42314,18600000.0
2006-05-17 00:08:00,1.42334,1.42336,1.42313,1.42327,63600000.0
2006-05-17 00:09:00,1.42307,1.42325,1.42292,1.42307,57700000.0
2006-05-17 00:10:00,1.42316,1.4232,1.42301,1.42306,33200000.0
2006-05-17 00:11:00,1.42309,1.42314,1.42289,1.42307,32000000.0
2006-05-17 00:12:00,1.42309,1.42309,1.42278,1.42281,39300000.0
2006-05-17 00:13:00,1.42298,1.42298,1.4226,1.42282,38600000.0
2006-05-17 00:14:00,1.42276,1.42299,1.42265,1.42299,37300000.0
2006-05-17 00:15:00,1.42275,1.42289,1.42271,1.42271,29600000.0
2006-05-17 00:16:00,1.42274,1.42281,1.42258,1.42261,47800000.0
2006-05-17 00:17:00,1.42266,1.42289,1.42266,1.42289,43300000.0
2006-05-17 00:18:00,1.42293,1.42298,1.42273,1.42273,29000000.0
2006-05-17 00:19:00,1.42286,1.42293,1.42278,1.42293,32800000.0
2006-05-17 00:20:00,1.42285,1.42285,1.42243,1.42243,28000000.0
2006-05-17 00:21:00,1.42285,1.42289,1.42269,1.42281,43500000.0
2006-05-17 00:22:00,1.42267,1.42287,1.42267,1.4228,23000000.0
2006-05-17 00:23:00,1.42272,1.42284,1.42227,1.42267,36200000.0
2006-05-17 00:24:00,1.42271,1.42283,1.4226,1.4228,57800000.0
2006-05-17 00:25:00,1.4227,1.42287,1.4226,1.42275,70200001.0
2006-05-17 00:26:00,1.42277,1.42282,1.42262,1.42277,34000000.0
2006-05-17 00:27:00,1.42282,1.42282,1.42269,1.42274,35200000.0
2006-05-17 00:28:00,1.42284,1.42292,1.42262,1.42275,44600000.0
2006-05-17 00:29:00,1.42272,1.42282,1.4226,1.42267,66000000.0
2006-05-17 00:30:00,1.42247,1.42286,1.42247,1.42272,36300000.0
2006-05-17 00:31:00,1.42269,1.42269,1.42255,1.42257,20800000.0
2006-05-17 00:32:00,1.42251,1.42272,1.42251,1.42253,28000000.0
2006-05-17 00:33:00,1.42302,1.42302,1.4228,1.42297,30200000.0
2006-05-17 00:34:00,1.42284,1.42284,1.42258,1.42258,29100000.0
2006-05-17 00:35:00,1.42285,1.42285,1.42265,1.42284,43100000.0
2006-05-17 00:36:00,1.42282,1.42284,1.42267,1.42267,32000000.0
2006-05-17 00:37:00,1.42273,1.42273,1.42258,1.42258,30400000.0
2006-05-17 00:38:00,1.42263,1.42273,1.42253,1.42258,40000000.0
2006-05-17 00:39:00,1.42269,1.42269,1.42239,1.42253,61300000.0
2006-05-17 00:40:00,1.42262,1.42281,1.42259,1.42272,56700000.0
2006-05-17 00:41:00,1.42274,1.42274,1.42226,1.42243,45000000.0
2006-05-17 00:42:00,1.42242,1.42259,1.42241,1.42259,29800000.0
2006-05-17 00:43:00,1.42242,1.42266,1.42218,1.42263,29400000.0
2006-05-17 00:44:00,1.42265,1.42265,1.42248,1.42252,22600000.0
2006-05-17 00:45:00,1.42254,1.42255,1.42235,1.42242,54200000.0
2006-05-17 00:46:00,1.42254,1.42262,1.42244,1.42262,37600000.0
2006-05-17 00:47:00,1.42255,1.42262,1.42242,1.42252,60200001.0
2006-05-17 00:48:00,1.42227,1.42265,1.42227,1.42247,29000000.0
2006-05-17 00:49:00,1.42268,1.42268,1.42235,1.42259,32600000.0
2006-05-17 00:50:00,1.42261,1.42279,1.42252,1.42269,37500000.0
2006-05-17 00:51:00,1.42261,1.42263,1.42238,1.4225,36400000.0
2006-05-17 00:52:00,1.42234,1.42251,1.42227,1.42243,28800000.0
2006-05-17 00:53:00,1.42225,1.42245,1.42225,1.42241,50300000.0
2006-05-17 00:54:00,1.42183,1.42223,1.42183,1.42223,36800000.0
2006-05-17 00:55:00,1.42225,1.42229,1.42185,1.42208,46500000.0
2006-05-17 00:56:00,1.42196,1.42201,1.42181,1.42186,51900001.0
2006-05-17 00:57:00,1.42212,1.42214,1.42191,1.42191,30000000.0
2006-05-17 00:58:00,1.42208,1.42208,1.42172,1.4218,28900000.0
2006-05-17 00:59:00,1.42194,1.42203,1.42184,1.42203,31600000.0
2006-05-17 01:00:00,1.422,1.42207,1.42186,1.42189,40400000.0
2006-05-17 01:01:00,1.42196,1.4222,1.42193,1.42207,25600000.0
2006-05-17 01:02:00,1.42224,1.42224,1.42181,1.42181,54700000.0
2006-05-17 01:03:00,1.42226,1.42244,1.42208,1.4222,22400000.0
2006-05-17 01:04:00,1.42214,1.42224,1.42211,1.42215,28800000.0
2006-05-17 01:05:00,1.42235,1.42245,1.42226,1.4223,28600000.0
2006-05-17 01:06:00,1.42251,1.42253,1.4223,1.42247,32400000.0
2006-05-17 01:07:00,1.4225,1.42259,1.42233,1.42245,32600000.0
2006-05-17 01:08:00,1.42258,1.42267,1.42222,1.42222,28000000.0
2006-05-17 01:09:00,1.42242,1.42242,1.42194,1.42211,28200000.0
2006-05-17 01:10:00,1.42204,1.42213,1.42169,1.42194,32200000.0
2006-05-17 01:11:00,1.42199,1.42217,1.42198,1.42217,30200000.0
2006-05-17 01:12:00,1.42209,1.42227,1.42184,1.42212,24200000.0
2006-05-17 01:13:00,1.42231,1.42242,1.42205,1.42242,40400000.0
2006-05-17 01:14:00,1.4222,1.4223,1.42198,1.42215,35600000.0
2006-05-17 01:15:00,1.42218,1.42223,1.4219,1.42218,33400000.0
2006-05-17 01:16:00,1.42202,1.42219,1.42192,1.42207,49800000.0
2006-05-17 01:17:00,1.42213,1.42213,1.4219,1.42203,43900000.0
2006-05-17 01:18:00,1.42196,1.42204,1.42166,1.42201,37600000.0
2006-05-17 01:19:00,1.42188,1.42201,1.42181,1.42189,39600000.0
2006-05-17 01:20:00,1.42208,1.42217,1.42162,1.42217,35000000.0
2006-05-17 01:21:00,1.42192,1.42222,1.42192,1.42221,36200000.0
2006-05-17 01:22:00,1.42236,1.42241,1.42213,1.42231,37800000.0
2006-05-17 01:23:00,1.4222,1.42235,1.42197,1.42197,30200000.0
2006-05-17 01:24:00,1.42246,1.42265,1.42243,1.42265,43900000.0
2006-05-17 01:25:00,1.42263,1.4228,1.42241,1.4227,48400000.0
2006-05-17 01:26:00,1.4226,1.42274,1.42247,1.42265,24400000.0
2006-05-17 01:27:00,1.42258,1.42266,1.42245,1.42264,32400000.0
2006-05-17 01:28:00,1.42222,1.42241,1.42199,1.42241,50400000.0
2006-05-17 01:29:00,1.42251,1.42251,1.42236,1.42239,32800000.0
2006-05-17 01:30:00,1.42251,1.42251,1.42207,1.42239,44200000.0
2006-05-17 01:31:00,1.42233,1.42254,1.4223,1.42247,47700000.0
2006-05-17 01:32:00,1.42232,1.42248,1.42216,1.42226,39400000.0
2006-05-17 01:33:00,1.42237,1.42247,1.42227,1.42244,35000000.0
2006-05-17 01:34:00,1.42244,1.42263,1.42206,1.42253,48100000.0
2006-05-17 01:35:00,1.42244,1.4225,1.42215,1.42215,48600000.0
2006-05-17 01:36:00,1.42241,1.42253,1.42236,1.42236,35900000.0
2006-05-17 01:37:00,1.42239,1.42251,1.42212,1.42244,35400000.0
2006-05-17 01:38:00,1.42237,1.42249,1.42222,1.42243,56100001.0
2006-05-17 01:39:00,1.42223,1.42237,1.42194,1.42234,48800000.0
2006-05-17 01:40:00,1.42226,1.42228,1.42209,1.42209,31600000.0
2006-05-17 01:41:00,1.42187,1.42205,1.42179,1.42197,54300000.0
2006-05-17 01:42:00,1.42195,1.42195,1.42157,1.4218,28800000.0
2006-05-17 01:43:00,1.42189,1.42195,1.42138,1.42178,38000000.0
2006-05-17 01:44:00,1.42185,1.4219,1.42147,1.42177,28000000.0
2006-05-17 01:45:00,1.42181,1.42215,1.42181,1.42208,49400000.0
2006-05-17 01:46:00,1.42203,1.42217,1.42168,1.42178,27400000.0
2006-05-17 01:47:00,1.42181,1.42203,1.42175,1.42175,25200000.0
2006-05-17 01:48:00,1.42191,1.42201,1.42156,1.42156,27800000.0
2006-05-17 01:49:00,1.4219,1.42207,1.42152,1.42198,28200000.0
2006-05-17 01:50:00,1.4219,1.42213,1.42148,1.4221,34000000.0
2006-05-17 01:51:00,1.42212,1.42212,1.42188,1.42196,20600000.0
2006-05-17 01:52:00,1.42224,1.42229,1.42204,1.42204,31100000.0
2006-05-17 01:53:00,1.42223,1.42238,1.42218,1.42227,52200000.0
2006-05-17 01:54:00,1.42225,1.4224,1.42224,1.4224,39000000.0
2006-05-17 01:55:00,1.42237,1.42252,1.42227,1.42227,55200000.0
2006-05-17 01:56:00,1.42242,1.42259,1.42232,1.42235,65200000.0
2006-05-17 01:57:00,1.4225,1.42263,1.42243,1.42253,30200000.0
2006-05-17 01:58:00,1.42248,1.42258,1.42218,1.42225,23800000.0
2006-05-17 01:59:00,1.42241,1.42249,1.42237,1.42242,34000000.0
2006-05-17 02:00:00,1.42209,1.42248,1.42209,1.42224,47300000.0
2006-05-17 02:01:00,1.42206,1.42206,1.42191,1.42196,56000000.0
2006-05-17 02:02:00,1.42191,1.42236,1.42191,1.42224,114200000.0
2006-05-17 02:03:00,1.4221,1.42238,1.42192,1.422,80000000.0
2006-05-17 02:04:00,1.42194,1.42199,1.42182,1.42189,83600000.0
2006-05-17 02:05:00,1.42201,1.42214,1.42201,1.42204,53800000.0
2006-05-17 02:06:00,1.42207,1.42212,1.42175,1.42209,92200000.0
2006-05-17 02:07:00,1.42214,1.42241,1.42191,1.4223,213700000.0
2006-05-17 02:08:00,1.42229,1.42229,1.42217,1.42217,60200001.0
2006-05-17 02:09:00,1.42219,1.42235,1.42195,1.42222,176600000.0
2006-05-17 02:10:00,1.42197,1.42233,1.42197,1.42204,112700000.0
2006-05-17 02:11:00,1.42206,1.4221,1.42205,1.42205,40200000.0
2006-05-17 02:12:00,1.422,1.422,1.42182,1.42198,57600000.0
2006-05-17 02:13:00,1.42227,1.4227,1.42227,1.4227,52600000.0
2006-05-17 02:14:00,1.42264,1.42264,1.42221,1.42247,185800000.0
2006-05-17 02:15:00,1.42227,1.42234,1.42209,1.42222,254000001.0
2006-05-17 02:16:00,1.42235,1.42242,1.42216,1.4223,47900000.0
2006-05-17 02:17:00,1.42198,1.4224,1.42176,1.42205,286300002.0
2006-05-17 02:18:00,1.4223,1.42267,1.422,1.42224,27800000.0
2006-05-17 02:19:00,1.42207,1.42229,1.42175,1.42175,70000000.0
2006-05-17 02:20:00,1.42174,1.42197,1.42171,1.42184,51500000.0
2006-05-17 02:21:00,1.42159,1.42187,1.42144,1.42187,52700000.0
2006-05-17 02:22:00,1.42176,1.42182,1.42174,1.42182,40000000.0
2006-05-17 02:23:00,1.42204,1.42222,1.42173,1.42173,23000000.0
2006-05-17 02:24:00,1.42141,1.42141,1.42087,1.42107,27500000.0
2006-05-17 02:25:00,1.42112,1.4215,1.42112,1.42131,135700000.0
2006-05-17 02:26:00,1.42125,1.42171,1.42112,1.42171,67700000.0
2006-05-17 02:27:00,1.42181,1.42184,1.42158,1.42172,52000000.0
2006-05-17 02:28:00,1.42162,1.4217,1.42136,1.42146,41800000.0
2006-05-17 02:29:00,1.42171,1.42188,1.42158,1.42176,85600002.0
2006-05-17 02:30:00,1.42167,1.42167,1.42123,1.42136,30400000.0
2006-05-17 02:31:00,1.42114,1.42125,1.42105,1.4211,54500000.0
2006-05-17 02:32:00,1.42139,1.42181,1.42131,1.42174,38300000.0
2006-05-17 02:33:00,1.42144,1.42146,1.42128,1.42135,225500001.0
2006-05-17 02:34:00,1.42168,1.42168,1.42148,1.42165,76000002.0
2006-05-17 02:35:00,1.42178,1.42203,1.4215,1.42152,87400001.0
2006-05-17 02:36:00,1.42164,1.42182,1.42161,1.42172,28200000.0
2006-05-17 02:37:00,1.42143,1.42161,1.42143,1.42151,115600000.0
2006-05-17 02:38:00,1.42161,1.42171,1.42156,1.4216,58900000.0
2006-05-17 02:39:00,1.42163,1.42164,1.42147,1.42157,40200000.0
2006-05-17 02:40:00,1.42161,1.42175,1.42158,1.42168,42300000.0
2006-05-17 02:41:00,1.42161,1.42188,1.42161,1.42168,24200000.0
2006-05-17 02:42:00,1.42188,1.42188,1.42163,1.42169,38700000.0
2006-05-17 02:43:00,1.42174,1.42195,1.42168,1.42195,33200000.0
2006-05-17 02:44:00,1.42186,1.42195,1.42169,1.42195,33800000.0
2006-05-17 02:45:00,1.42155,1.42185,1.42155,1.42161,44300000.0
2006-05-17 02:46:00,1.42145,1.42146,1.42125,1.42129,158400000.0
2006-05-17 02:47:00,1.42179,1.42204,1.42136,1.42204,194700001.0
2006-05-17 02:48:00,1.42182,1.4221,1.4218,1.42205,103000000.0
2006-05-17 02:49:00,1.42187,1.42189,1.42146,1.42154,48000000.0
2006-05-17 02:50:00,1.42179,1.42197,1.42155,1.42196,120000000.0
2006-05-17 02:51:00,1.42153,1.42168,1.42138,1.42156,64200000.0
2006-05-17 02:52:00,1.42184,1.42191,1.42169,1.42184,24800000.0
2006-05-17 02:53:00,1.42203,1.42212,1.42178,1.42185,24400000.0
2006-05-17 02:54:00,1.42189,1.42204,1.42179,1.42179,65400000.0
2006-05-17 02:55:00,1.42178,1.42184,1.42134,1.42138,44600001.0
2006-05-17 02:56:00,1.42121,1.42121,1.42109,1.42113,72000001.0
2006-05-17 02:57:00,1.4211,1.4215,1.4211,1.42147,27800000.0
2006-05-17 02:58:00,1.42148,1.42151,1.42137,1.42137,66700000.0
2006-05-17 02:59:00,1.42137,1.42148,1.42128,1.42128,51200000.0
2006-05-17 03:00:00,1.42138,1.42148,1.4213,1.42143,132600000.0
2006-05-17 03:01:00,1.42144,1.42153,1.42134,1.42134,47800001.0
2006-05-17 03:02:00,1.42094,1.42106,1.42094,1.42105,50900000.0
2006-05-17 03:03:00,1.42098,1.42106,1.42096,1.42106,44200000.0
2006-05-17 03:04:00,1.42116,1.42178,1.42113,1.42143,57100000.0
2006-05-17 03:05:00,1.42141,1.4215,1.42136,1.42145,58800000.0
2006-05-17 03:06:00,1.42142,1.42172,1.42142,1.42164,53000000.0
2006-05-17 03:07:00,1.42164,1.42221,1.42154,1.42221,85600000.0
2006-05-17 03:08:00,1.42228,1.42228,1.42175,1.42191,68200001.0
2006-05-17 03:09:00,1.42224,1.42241,1.42181,1.42208,29200000.0
2006-05-17 03:10:00,1.42153,1.42207,1.42151,1.42207,49800001.0
2006-05-17 03:11:00,1.42176,1.42183,1.42173,1.42178,26400000.0
2006-05-17 03:12:00,1.42202,1.42224,1.42177,1.42203,36300000.0
2006-05-17 03:13:00,1.42166,1.42209,1.42166,1.42198,52300000.0
2006-05-17 03:14:00,1.42177,1.42204,1.42155,1.42204,68000001.0
2006-05-17 03:15:00,1.42172,1.42211,1.42172,1.42211,24600000.0
2006-05-17 03:16:00,1.42207,1.42221,1.42181,1.42221,36100000.0
2006-05-17 03:17:00,1.42215,1.42221,1.4218,1.42221,49000000.0
2006-05-17 03:18:00,1.42199,1.42217,1.42171,1.42217,44000001.0
2006-05-17 03:19:00,1.42222,1.42235,1.42199,1.42235,29200000.0
2006-05-17 03:20:00,1.42185,1.42239,1.42185,1.42239,44400000.0
2006-05-17 03:21:00,1.42208,1.42208,1.42201,1.42205,34200000.0
2006-05-17 03:22:00,1.4221,1.42216,1.42204,1.4221,70300000.0
2006-05-17 03:23:00,1.42218,1.42218,1.42191,1.42196,74900000.0
2006-05-17 03:24:00,1.42201,1.4221,1.42201,1.42206,89200001.0
2006-05-17 03:25:00,1.4225,1.4225,1.4221,1.42214,28400000.0
2006-05-17 03:26:00,1.42195,1.42205,1.4219,1.422,123900000.0
2006-05-17 03:27:00,1.42215,1.42223,1.42205,1.42221,74000000.0
2006-05-17 03:28:00,1.42221,1.42229,1.42215,1.42224,38800000.0
2006-05-17 03:29:00,1.42224,1.4223,1.42218,1.42218,63100000.0
2006-05-17 03:30:00,1.42218,1.4223,1.42205,1.4223,56200000.0
2006-05-17 03:31:00,1.42213,1.42252,1.42211,1.42252,24100000.0
2006-05-17 03:32:00,1.42252,1.42269,1.42242,1.42242,24400000.0
2006-05-17 03:33:00,1.42218,1.42236,1.42217,1.4223,33800000.0
2006-05-17 03:34:00,1.42231,1.42241,1.42198,1.42201,47900000.0
2006-05-17 03:35:00,1.42211,1.42218,1.42193,1.42203,71900000.0
2006-05-17 03:36:00,1.42213,1.42243,1.42195,1.42238,50300000.0
2006-05-17 03:37:00,1.42233,1.42244,1.42208,1.42239,38600000.0
2006-05-17 03:38:00,1.42255,1.42262,1.42232,1.42239,33200000.0
2006-05-17 03:39:00,1.42206,1.42223,1.42203,1.42215,77800001.0
2006-05-17 03:40:00,1.42215,1.4227,1.42213,1.42255,122000000.0
2006-05-17 03:41:00,1.42232,1.42238,1.42205,1.42234,74600000.0
2006-05-17 03:42:00,1.42223,1.42228,1.42206,1.42208,89000000.0
2006-05-17 03:43:00,1.42204,1.42216,1.42202,1.4221,25400000.0
2006-05-17 03:44:00,1.42185,1.42198,1.42168,1.42186,31300000.0
2006-05-17 03:45:00,1.42178,1.42201,1.4217,1.42201,36600000.0
2006-05-17 03:46:00,1.4216,1.4216,1.4213,1.4213,40000000.0
2006-05-17 03:47:00,1.42135,1.42159,1.42135,1.42144,36000000.0
2006-05-17 03:48:00,1.42193,1.42215,1.42184,1.42209,22200000.0
2006-05-17 03:49:00,1.42225,1.42229,1.42198,1.42198,23200000.0
2006-05-17 03:50:00,1.42227,1.42227,1.42192,1.42195,104600000.0
2006-05-17 03:51:00,1.42216,1.42226,1.42214,1.42215,35600000.0
2006-05-17 03:52:00,1.42229,1.42235,1.42208,1.42208,89500000.0
2006-05-17 03:53:00,1.42212,1.42231,1.42204,1.42225,64400000.0
2006-05-17 03:54:00,1.42216,1.42259,1.42213,1.42226,23900000.0
2006-05-17 03:55:00,1.42266,1.42266,1.42239,1.42266,31400000.0
2006-05-17 03:56:00,1.42259,1.42272,1.42257,1.42257,21200000.0
2006-05-17 03:57:00,1.42207,1.42228,1.42207,1.4222,169200001.0
2006-05-17 03:58:00,1.42225,1.42327,1.42208,1.42211,215700000.0
2006-05-17 03:59:00,1.42242,1.42278,1.42239,1.4225,160000001.0
2006-05-17 04:00:00,1.42252,1.4226,1.4224,1.42242,60800000.0
2006-05-17 04:01:00,1.42248,1.4227,1.42234,1.4227,141400001.0
2006-05-17 04:02:00,1.42263,1.42263,1.42215,1.4222,141500000.0
2006-05-17 04:03:00,1.42219,1.42219,1.42168,1.42184,81200000.0
2006-05-17 04:04:00,1.42157,1.4216,1.42143,1.42145,129800000.0
2006-05-17 04:05:00,1.42131,1.42201,1.42131,1.42192,192500001.0
2006-05-17 04:06:00,1.42158,1.42249,1.42158,1.4222,125900000.0
2006-05-17 04:07:00,1.42244,1.42266,1.42236,1.42251,189900000.0
2006-05-17 04:08:00,1.42271,1.42272,1.42265,1.42265,9200000.0
2006-05-17 04:09:00,1.42275,1.42282,1.42252,1.42278,32800000.0
2006-05-17 04:10:00,1.42267,1.42267,1.42236,1.42243,106100000.0
2006-05-17 04:11:00,1.42234,1.42248,1.422,1.42205,51300000.0
2006-05-17 04:12:00,1.42195,1.42205,1.42195,1.42201,76800000.0
2006-05-17 04:13:00,1.42203,1.42212,1.42193,1.42193,54400000.0
2006-05-17 04:14:00,1.42196,1.42201,1.42189,1.42196,84500000.0
2006-05-17 04:15:00,1.42186,1.42245,1.42184,1.42231,87400001.0
2006-05-17 04:16:00,1.42222,1.42242,1.42212,1.42221,84800000.0
2006-05-17 04:17:00,1.42225,1.42225,1.42208,1.4221,44400000.0
2006-05-17 04:18:00,1.42214,1.42226,1.42205,1.42206,106400001.0
2006-05-17 04:19:00,1.42205,1.42212,1.42202,1.4221,47800000.0
2006-05-17 04:20:00,1.42231,1.42246,1.42221,1.42221,163600001.0
2006-05-17 04:21:00,1.42221,1.42231,1.42221,1.42221,44600000.0
2006-05-17 04:22:00,1.42226,1.42263,1.42221,1.42263,60200000.0
2006-05-17 04:23:00,1.42221,1.42226,1.42221,1.42221,47200000.0
2006-05-17 04:24:00,1.42223,1.42231,1.42221,1.42226,140800000.0
2006-05-17 04:25:00,1.42227,1.42283,1.42217,1.42226,222800001.0
2006-05-17 04:26:00,1.42185,1.42189,1.42159,1.42169,106300000.0
2006-05-17 04:27:00,1.42173,1.42187,1.42166,1.42169,59100001.0
2006-05-17 04:28:00,1.42178,1.42195,1.42178,1.4218,51600000.0
2006-05-17 04:29:00,1.42169,1.42214,1.42167,1.42214,71700000.0
2006-05-17 04:30:00,1.42168,1.42214,1.42162,1.42199,98800001.0
2006-05-17 04:31:00,1.42195,1.42209,1.42175,1.42202,35600000.0
2006-05-17 04:32:00,1.42215,1.42222,1.42207,1.42222,46000001.0
2006-05-17 04:33:00,1.42186,1.42203,1.42163,1.42192,56100000.0
2006-05-17 04:34:00,1.42195,1.42201,1.42186,1.42193,40200000.0
2006-05-17 04:35:00,1.42174,1.42201,1.42174,1.42181,67100000.0
2006-05-17 04:36:00,1.4219,1.42194,1.42107,1.42172,163100000.0
2006-05-17 04:37:00,1.4216,1.42197,1.42139,1.42182,110500000.0
2006-05-17 04:38:00,1.4218,1.4218,1.42147,1.42158,44400000.0
2006-05-17 04:39:00,1.42145,1.42164,1.42145,1.42155,70000000.0
2006-05-17 04:40:00,1.42159,1.42183,1.42159,1.42178,44600000.0
2006-05-17 04:41:00,1.42137,1.42162,1.42137,1.42158,46400000.0
2006-05-17 04:42:00,1.42144,1.42159,1.42144,1.42154,59600000.0
2006-05-17 04:43:00,1.42133,1.42133,1.42116,1.42121,68000000.0
2006-05-17 04:44:00,1.42115,1.42201,1.42115,1.42201,43800000.0
2006-05-17 04:45:00,1.42208,1.42223,1.42184,1.42204,53000000.0
2006-05-17 04:46:00,1.42194,1.42226,1.42194,1.42205,73000000.0
2006-05-17 04:47:00,1.42205,1.42251,1.42202,1.42251,94200000.0
2006-05-17 04:48:00,1.42227,1.42256,1.42227,1.42256,50400000.0
2006-05-17 04:49:00,1.42249,1.42252,1.42213,1.42218,88700000.0
2006-05-17 04:50:00,1.42258,1.42263,1.42241,1.42251,49500000.0
2006-05-17 04:51:00,1.42209,1.42209,1.42209,1.42209,28000000.0
2006-05-17 04:52:00,1.42212,1.42233,1.42174,1.42231,36500000.0
2006-05-17 04:53:00,1.42215,1.42238,1.42206,1.42221,35800000.0
2006-05-17 04:54:00,1.42191,1.42218,1.42191,1.422,29600000.0
2006-05-17 04:55:00,1.42243,1.42254,1.42211,1.42254,25600000.0
2006-05-17 04:56:00,1.4223,1.42264,1.4223,1.42249,39000000.0
2006-05-17 04:57:00,1.42217,1.42267,1.42217,1.42235,34200000.0
2006-05-17 04:58:00,1.42234,1.42276,1.42228,1.4227,36500000.0
2006-05-17 04:59:00,1.4225,1.42291,1.4225,1.42259,113200000.0
2006-05-17 05:00:00,1.42299,1.42302,1.42286,1.42296,35200000.0
2006-05-17 05:01:00,1.42286,1.42311,1.42284,1.42304,37800000.0
2006-05-17 05:02:00,1.4229,1.42304,1.42273,1.42297,27200000.0
2006-05-17 05:03:00,1.42279,1.42304,1.42274,1.42281,161800001.0
2006-05-17 05:04:00,1.42294,1.42305,1.42292,1.42305,188500000.0
2006-05-17 05:05:00,1.4231,1.42322,1.42307,1.42315,190600000.0
2006-05-17 05:06:00,1.42326,1.42326,1.42301,1.4232,161900000.0
2006-05-17 05:07:00,1.42306,1.42338,1.42306,1.42306,266900000.0
2006-05-17 05:08:00,1.42333,1.42347,1.42321,1.42321,291400000.0
2006-05-17 05:09:00,1.42302,1.42333,1.42301,1.4231,210500002.0
2006-05-17 05:10:00,1.42316,1.42341,1.42314,1.42341,224100000.0
2006-05-17 05:11:00,1.42335,1.42335,1.42313,1.4232,164700000.0
2006-05-17 05:12:00,1.42323,1.42337,1.42322,1.42324,125600000.0
2006-05-17 05:13:00,1.42333,1.42354,1.42327,1.42337,168700001.0
2006-05-17 05:14:00,1.4232,1.42325,1.42315,1.42318,226900000.0
2006-05-17 05:15:00,1.42317,1.42335,1.42308,1.42331,32800000.0
2006-05-17 05:16:00,1.42323,1.42338,1.42318,1.42332,186900000.0
2006-05-17 05:17:00,1.42334,1.42355,1.42317,1.42355,156800000.0
2006-05-17 05:18:00,1.42356,1.42356,1.42323,1.42346,247800000.0
2006-05-17 05:19:00,1.4231,1.42336,1.42296,1.42301,260300000.0
2006-05-17 05:20:00,1.423,1.42315,1.42291,1.42297,209400000.0
2006-05-17 05:21:00,1.42287,1.42331,1.42277,1.42306,326800001.0
2006-05-17 05:22:00,1.42307,1.42314,1.42288,1.42305,252300002.0
2006-05-17 05:23:00,1.42305,1.42328,1.42305,1.42319,110400000.0
2006-05-17 05:24:00,1.42318,1.42321,1.42313,1.42316,179900000.0
2006-05-17 05:25:00,1.42333,1.4235,1.42313,1.42318,212900000.0
2006-05-17 05:26:00,1.42329,1.42332,1.42324,1.42329,113800000.0
2006-05-17 05:27:00,1.42349,1.42353,1.42312,1.42353,178200001.0
2006-05-17 05:28:00,1.42357,1.42372,1.42335,1.42344,214200000.0
2006-05-17 05:29:00,1.42331,1.42349,1.42314,1.42331,234200000.0
2006-05-17 05:30:00,1.4233,1.4235,1.42313,1.42321,207200000.0
2006-05-17 05:31:00,1.42315,1.42357,1.42313,1.4233,70200000.0
2006-05-17 05:32:00,1.42354,1.42426,1.4234,1.42424,143000000.0
2006-05-17 05:33:00,1.42398,1.42407,1.4237,1.42387,188000000.0
2006-05-17 05:34:00,1.42386,1.42419,1.42371,1.42383,236600000.0
2006-05-17 05:35:00,1.42402,1.42416,1.42391,1.42416,37800000.0
2006-05-17 05:36:00,1.42386,1.42391,1.42342,1.42342,167300000.0
2006-05-17 05:37:00,1.42347,1.4236,1.4234,1.42351,177800000.0
2006-05-17 05:38:00,1.42351,1.42371,1.42347,1.42371,149200000.0
2006-05-17 05:39:00,1.4237,1.42409,1.42363,1.42384,194200003.0
2006-05-17 05:40:00,1.42367,1.42407,1.42362,1.42383,215300000.0
2006-05-17 05:41:00,1.42402,1.42428,1.42397,1.42412,117600001.0
2006-05-17 05:42:00,1.42425,1.42438,1.42416,1.42422,213000001.0
2006-05-17 05:43:00,1.42422,1.42436,1.42405,1.42422,60200000.0
2006-05-17 05:44:00,1.42423,1.42423,1.42401,1.42401,96000001.0
2006-05-17 05:45:00,1.42407,1.42434,1.42403,1.42407,169500002.0
2006-05-17 05:46:00,1.42412,1.42427,1.42407,1.42417,216900000.0
2006-05-17 05:47:00,1.42406,1.42418,1.42396,1.42417,227100002.0
2006-05-17 05:48:00,1.42401,1.42429,1.42391,1.42403,262900000.0
2006-05-17 05:49:00,1.4242,1.4242,1.42385,1.42389,183000000.0
2006-05-17 05:50:00,1.42389,1.42418,1.42382,1.42384,286000001.0
2006-05-17 05:51:00,1.42368,1.42368,1.42345,1.42346,158000000.0
2006-05-17 05:52:00,1.42348,1.42379,1.42348,1.42363,178900001.0
2006-05-17 05:53:00,1.42359,1.42388,1.42352,1.42357,147800002.0
2006-05-17 05:54:00,1.42374,1.42399,1.42361,1.42384,197300000.0
2006-05-17 05:55:00,1.42368,1.42381,1.42351,1.42358,194000000.0
2006-05-17 05:56:00,1.42372,1.4238,1.4235,1.42353,109300000.0
2006-05-17 05:57:00,1.42355,1.42363,1.42353,1.42356,198300001.0
2006-05-17 05:58:00,1.42366,1.42385,1.42362,1.42364,143400000.0
2006-05-17 05:59:00,1.4238,1.42402,1.42379,1.42388,55000000.0
2006-05-17 06:00:00,1.42399,1.42412,1.42398,1.42411,237700000.0
2006-05-17 06:01:00,1.42418,1.42418,1.42394,1.42395,168800001.0
2006-05-17 06:02:00,1.4239,1.42405,1.42388,1.42394,264800000.0
2006-05-17 06:03:00,1.42399,1.42399,1.42369,1.42372,34800000.0
2006-05-17 06:04:00,1.4236,1.42376,1.4236,1.42376,170000001.0
2006-05-17 06:05:00,1.42374,1.42386,1.42365,1.42369,399500001.0
2006-05-17 06:06:00,1.42371,1.42384,1.4237,1.42371,78000000.0
2006-05-17 06:07:00,1.42377,1.42392,1.42361,1.42383,414500001.0
2006-05-17 06:08:00,1.42365,1.42385,1.42363,1.42373,494700001.0
2006-05-17 06:09:00,1.42371,1.42405,1.42361,1.42387,388400000.0
2006-05-17 06:10:00,1.424,1.42422,1.424,1.42406,273600000.0
2006-05-17 06:11:00,1.42409,1.42424,1.42402,1.42414,487200000.0
2006-05-17 06:12:00,1.42409,1.42435,1.42399,1.42435,234400000.0
2006-05-17 06:13:00,1.42429,1.42476,1.42429,1.42447,371900001.0
2006-05-17 06:14:00,1.42471,1.42472,1.42443,1.42452,370300001.0
2006-05-17 06:15:00,1.42451,1.42457,1.42439,1.42455,247500000.0
2006-05-17 06:16:00,1.42451,1.42452,1.42428,1.42434,210100001.0
2006-05-17 06:17:00,1.42409,1.42429,1.42407,1.42409,158300000.0
2006-05-17 06:18:00,1.42391,1.42426,1.42391,1.42398,247100000.0
2006-05-17 06:19:00,1.42398,1.42416,1.42398,1.42413,155600000.0
2006-05-17 06:20:00,1.42408,1.42423,1.42398,1.42401,308600001.0
2006-05-17 06:21:00,1.42413,1.42421,1.42401,1.42413,248300001.0
2006-05-17 06:22:00,1.4241,1.42436,1.42405,1.42413,245100000.0
2006-05-17 06:23:00,1.424,1.42418,1.42398,1.42411,352400002.0
2006-05-17 06:24:00,1.42408,1.42423,1.42398,1.42411,334800000.0
2006-05-17 06:25:00,1.42413,1.42426,1.42409,1.42425,221600000.0
2006-05-17 06:26:00,1.42418,1.42427,1.42406,1.42427,331500001.0
2006-05-17 06:27:00,1.42424,1.42431,1.42416,1.42426,343500001.0
2006-05-17 06:28:00,1.42424,1.42441,1.42409,1.42418,355100001.0
2006-05-17 06:29:00,1.42415,1.42425,1.42405,1.42408,103200000.0
2006-05-17 06:30:00,1.42395,1.42417,1.42393,1.42409,237900000.0
2006-05-17 06:31:00,1.42418,1.42425,1.42405,1.42417,140500001.0
2006-05-17 06:32:00,1.42414,1.42419,1.42407,1.42409,160900000.0
2006-05-17 06:33:00,1.42406,1.42414,1.42395,1.42395,260200000.0
2006-05-17 06:34:00,1.42398,1.42408,1.42388,1.42403,217900001.0
2006-05-17 06:35:00,1.42394,1.42422,1.42394,1.42409,161300000.0
2006-05-17 06:36:00,1.42412,1.42422,1.42412,1.42412,62200000.0
2006-05-17 06:37:00,1.42412,1.4242,1.42409,1.42414,207300000.0
2006-05-17 06:38:00,1.42413,1.42438,1.42402,1.42403,111500000.0
2006-05-17 06:39:00,1.42408,1.4241,1.42398,1.42401,45300000.0
2006-05-17 06:40:00,1.42396,1.42402,1.42381,1.42392,132200001.0
2006-05-17 06:41:00,1.42394,1.42416,1.42394,1.42407,173100000.0
2006-05-17 06:42:00,1.42394,1.42394,1.42368,1.42385,288200000.0
2006-05-17 06:43:00,1.42396,1.42409,1.42392,1.42405,173900000.0
2006-05-17 06:44:00,1.4242,1.4242,1.42403,1.4241,287000000.0
2006-05-17 06:45:00,1.42421,1.42439,1.42417,1.42434,277800002.0
2006-05-17 06:46:00,1.42428,1.42436,1.42421,1.42428,228100001.0
2006-05-17 06:47:00,1.42428,1.42436,1.42418,1.42431,254600002.0
2006-05-17 06:48:00,1.42412,1.42429,1.42409,1.42415,20800000.0
2006-05-17 06:49:00,1.42383,1.42383,1.42354,1.42356,215400000.0
2006-05-17 06:50:00,1.42361,1.42361,1.42345,1.42351,40600000.0
2006-05-17 06:51:00,1.42368,1.42368,1.42312,1.42338,30800000.0
2006-05-17 06:52:00,1.42327,1.42348,1.42326,1.42326,235200001.0
2006-05-17 06:53:00,1.42327,1.42355,1.42327,1.42336,238600001.0
2006-05-17 06:54:00,1.42337,1.42362,1.42332,1.42341,403900002.0
2006-05-17 06:55:00,1.42343,1.42353,1.42333,1.42345,368700001.0
2006-05-17 06:56:00,1.42358,1.42358,1.42348,1.42348,30500000.0
2006-05-17 06:57:00,1.42353,1.42358,1.4235,1.42351,85400000.0
2006-05-17 06:58:00,1.42347,1.42351,1.42323,1.42343,249200000.0
2006-05-17 06:59:00,1.42337,1.42347,1.42328,1.4234,300000001.0
2006-05-17 07:00:00,1.42355,1.42358,1.42344,1.42351,148500002.0
2006-05-17 07:01:00,1.42338,1.42359,1.42336,1.42359,303700001.0
2006-05-17 07:02:00,1.42361,1.42376,1.42351,1.42361,404700000.0
2006-05-17 07:03:00,1.42363,1.4237,1.4235,1.42355,142700000.0
2006-05-17 07:04:00,1.42353,1.42369,1.42347,1.42353,321100000.0
2006-05-17 07:05:00,1.42361,1.42363,1.4233,1.42355,137000000.0
2006-05-17 07:06:00,1.4234,1.4234,1.42284,1.42318,181800001.0
2006-05-17 07:07:00,1.42327,1.42344,1.42313,1.42344,214100000.0
2006-05-17 07:08:00,1.42362,1.42378,1.42355,1.4237,228400001.0
2006-05-17 07:09:00,1.42365,1.42368,1.42353,1.42353,266300000.0
2006-05-17 07:10:00,1.42375,1.42397,1.42371,1.42386,485400003.0
2006-05-17 07:11:00,1.42387,1.42391,1.42369,1.42369,372200000.0
2006-05-17 07:12:00,1.42357,1.42373,1.42351,1.42373,293600001.0
2006-05-17 07:13:00,1.42377,1.42379,1.42361,1.42369,266200000.0
2006-05-17 07:14:00,1.42376,1.42384,1.42362,1.42376,590400002.0
2006-05-17 07:15:00,1.42397,1.42401,1.42371,1.424,222200001.0
2006-05-17 07:16:00,1.42372,1.42394,1.42372,1.42394,209600000.0
2006-05-17 07:17:00,1.42386,1.42386,1.42362,1.42363,245100000.0
2006-05-17 07:18:00,1.42364,1.42392,1.42357,1.42392,471400001.0
2006-05-17 07:19:00,1.42389,1.42398,1.42365,1.42392,309400001.0
2006-05-17 07:20:00,1.42402,1.42424,1.42389,1.42411,449100000.0
2006-05-17 07:21:00,1.42415,1.42431,1.4241,1.4241,243800000.0
2006-05-17 07:22:00,1.42419,1.42439,1.42416,1.42435,358500000.0
2006-05-17 07:23:00,1.42452,1.42466,1.4244,1.4246,504500000.0
2006-05-17 07:24:00,1.4246,1.42484,1.42456,1.4246,243600001.0
2006-05-17 07:25:00,1.42491,1.42496,1.42474,1.42479,339200001.0
2006-05-17 07:26:00,1.42471,1.42486,1.42456,1.4246,304700000.0
2006-05-17 07:27:00,1.42465,1.42484,1.42453,1.42476,194700001.0
2006-05-17 07:28:00,1.42485,1.42485,1.42468,1.42479,280900001.0
2006-05-17 07:29:00,1.42471,1.42476,1.42446,1.4245,225200001.0
2006-05-17 07:30:00,1.42457,1.42479,1.42455,1.42471,474800001.0
2006-05-17 07:31:00,1.42478,1.42498,1.42476,1.42488,279800002.0
2006-05-17 07:32:00,1.42499,1.42518,1.42477,1.42493,429000001.0
2006-05-17 07:33:00,1.42482,1.42486,1.42467,1.42472,398400001.0
2006-05-17 07:34:00,1.42477,1.42484,1.42445,1.42445,295400000.0
2006-05-17 07:35:00,1.42435,1.42449,1.42412,1.42413,246300000.0
2006-05-17 07:36:00,1.42408,1.42415,1.42388,1.42404,384500001.0
2006-05-17 07:37:00,1.42397,1.42399,1.42375,1.42384,230300001.0
2006-05-17 07:38:00,1.42387,1.42415,1.42387,1.42401,25800000.0
2006-05-17 07:39:00,1.42379,1.42394,1.42368,1.42371,370400001.0
2006-05-17 07:40:00,1.42361,1.42373,1.42348,1.42356,313200000.0
2006-05-17 07:41:00,1.42349,1.4236,1.42332,1.42345,637200005.0
2006-05-17 07:42:00,1.42344,1.42357,1.42334,1.42334,287400001.0
2006-05-17 07:43:00,1.42336,1.42376,1.42336,1.42372,197200000.0
2006-05-17 07:44:00,1.42373,1.42375,1.4236,1.42365,363100000.0
2006-05-17 07:45:00,1.42374,1.4239,1.42367,1.42374,405500000.0
2006-05-17 07:46:00,1.42374,1.42384,1.42358,1.42362,498700002.0
2006-05-17 07:47:00,1.42332,1.42379,1.42329,1.42337,709200002.0
2006-05-17 07:48:00,1.42324,1.42359,1.42321,1.42332,711400000.0
2006-05-17 07:49:00,1.42343,1.42381,1.42337,1.42378,725400002.0
2006-05-17 07:50:00,1.42379,1.42393,1.42354,1.42359,613600000.0
2006-05-17 07:51:00,1.42361,1.42368,1.42339,1.42363,549300000.0
2006-05-17 07:52:00,1.4236,1.42368,1.42341,1.42352,397400000.0
2006-05-17 07:53:00,1.42347,1.42365,1.42329,1.42338,550200002.0
2006-05-17 07:54:00,1.42338,1.42369,1.4233,1.42348,339100000.0
2006-05-17 07:55:00,1.42347,1.42369,1.42344,1.42356,375800001.0
2006-05-17 07:56:00,1.42343,1.42372,1.42326,1.42331,691200000.0
2006-05-17 07:57:00,1.42322,1.42339,1.42306,1.42311,620400000.0
2006-05-17 07:58:00,1.4232,1.42346,1.42318,1.4233,655500001.0
2006-05-17 07:59:00,1.42339,1.42352,1.42329,1.42336,465000000.0
2006-05-17 08:00:00,1.42351,1.42385,1.42351,1.42355,393900000.0
2006-05-17 08:01:00,1.42326,1.42367,1.42321,1.42344,488900000.0
2006-05-17 08:02:00,1.42331,1.42349,1.42324,1.42335,297300002.0
2006-05-17 08:03:00,1.42328,1.42328,1.42303,1.42307,499600002.0
2006-05-17 08:04:00,1.42311,1.42324,1.42291,1.42324,515300001.0
2006-05-17 08:05:00,1.42329,1.42329,1.42287,1.42287,271600000.0
2006-05-17 08:06:00,1.42301,1.42305,1.42271,1.42288,727300005.0
2006-05-17 08:07:00,1.42292,1.4233,1.42287,1.4233,495500004.0
2006-05-17 08:08:00,1.42341,1.42352,1.42333,1.42346,423900002.0
2006-05-17 08:09:00,1.42346,1.42373,1.42337,1.42354,514400001.0
2006-05-17 08:10:00,1.42356,1.42378,1.4234,1.42358,582200000.0
2006-05-17 08:11:00,1.42351,1.42378,1.42347,1.42368,246100000.0
2006-05-17 08:12:00,1.42359,1.42373,1.42342,1.42346,430000000.0
2006-05-17 08:13:00,1.42345,1.42375,1.42345,1.42361,283700000.0
2006-05-17 08:14:00,1.42338,1.42359,1.42338,1.42355,119200000.0
2006-05-17 08:15:00,1.42358,1.42392,1.42358,1.42391,265300000.0
2006-05-17 08:16:00,1.42389,1.42394,1.42367,1.42367,310800002.0
2006-05-17 08:17:00,1.42365,1.42384,1.42359,1.42362,269200001.0
2006-05-17 08:18:00,1.4236,1.42375,1.42357,1.42372,146200000.0
2006-05-17 08:19:00,1.4237,1.42395,1.42363,1.42391,335600002.0
2006-05-17 08:20:00,1.42384,1.42392,1.42361,1.42373,295200001.0
2006-05-17 08:21:00,1.42377,1.42396,1.42369,1.42396,533400003.0
2006-05-17 08:22:00,1.42389,1.42399,1.42374,1.42376,316100002.0
2006-05-17 08:23:00,1.42351,1.42366,1.42342,1.4235,254600000.0
2006-05-17 08:24:00,1.42352,1.42392,1.42345,1.4237,469900001.0
2006-05-17 08:25:00,1.42367,1.4237,1.42333,1.42333,509700002.0
2006-05-17 08:26:00,1.4233,1.42365,1.4233,1.42357,319800001.0
2006-05-17 08:27:00,1.42372,1.42395,1.4237,1.42387,397700001.0
2006-05-17 08:28:00,1.42395,1.42419,1.42395,1.42405,527800000.0
2006-05-17 08:29:00,1.4239,1.42415,1.42387,1.42401,412600000.0
2006-05-17 08:30:00,1.42401,1.4242,1.4239,1.42397,406000000.0
2006-05-17 08:31:00,1.42392,1.42406,1.42376,1.42382,243500000.0
2006-05-17 08:32:00,1.42344,1.42365,1.42332,1.42365,318000000.0
2006-05-17 08:33:00,1.42352,1.42363,1.42337,1.42357,203600000.0
2006-05-17 08:34:00,1.42354,1.42354,1.42305,1.42325,642400001.0
2006-05-17 08:35:00,1.4234,1.42376,1.42338,1.42359,552600002.0
2006-05-17 08:36:00,1.42364,1.42411,1.42364,1.42406,394700000.0
2006-05-17 08:37:00,1.42387,1.42421,1.42382,1.42391,267300000.0
2006-05-17 08:38:00,1.42384,1.42394,1.42338,1.42362,333400001.0
2006-05-17 08:39:00,1.42361,1.42377,1.42348,1.42354,480000000.0
2006-05-17 08:40:00,1.42347,1.42432,1.42347,1.42418,320700001.0
2006-05-17 08:41:00,1.42447,1.42488,1.42433,1.42473,464500001.0
2006-05-17 08:42:00,1.42469,1.42474,1.42444,1.42445,471900001.0
2006-05-17 08:43:00,1.42451,1.42487,1.42427,1.42447,278800000.0
2006-05-17 08:44:00,1.42463,1.42475,1.42446,1.42461,467800001.0
2006-05-17 08:45:00,1.42466,1.42484,1.4244,1.42443,611400001.0
2006-05-17 08:46:00,1.42442,1.42461,1.42427,1.42429,767700004.0
2006-05-17 08:47:00,1.42446,1.42469,1.4244,1.42449,574100001.0
2006-05-17 08:48:00,1.4244,1.42457,1.42425,1.4243,406600001.0
2006-05-17 08:49:00,1.42409,1.42424,1.42404,1.42409,498200001.0
2006-05-17 08:50:00,1.4243,1.42455,1.42419,1.42427,551600001.0
2006-05-17 08:51:00,1.42446,1.42482,1.42432,1.42449,509200001.0
2006-05-17 08:52:00,1.42476,1.42504,1.42465,1.42477,569500002.0
2006-05-17 08:53:00,1.42451,1.42458,1.42409,1.42419,549100003.0
2006-05-17 08:54:00,1.42411,1.42425,1.42393,1.4241,666200003.0
2006-05-17 08:55:00,1.42406,1.4242,1.42388,1.42403,593900002.0
2006-05-17 08:56:00,1.42403,1.42453,1.42403,1.42435,572000001.0
2006-05-17 08:57:00,1.42427,1.42447,1.42408,1.42419,503000001.0
2006-05-17 08:58:00,1.42423,1.42451,1.42415,1.42425,467500000.0
2006-05-17 08:59:00,1.42423,1.42444,1.42412,1.42413,336100000.0
2006-05-17 09:00:00,1.42406,1.42414,1.42359,1.42395,508000000.0
2006-05-17 09:01:00,1.42397,1.4241,1.42386,1.42397,450600004.0
2006-05-17 09:02:00,1.42389,1.42409,1.42379,1.42387,667100000.0
2006-05-17 09:03:00,1.42404,1.42434,1.42382,1.42422,630900002.0
2006-05-17 09:04:00,1.42451,1.425,1.42432,1.42464,610600000.0
2006-05-17 09:05:00,1.42452,1.4246,1.4241,1.42422,588600001.0
2006-05-17 09:06:00,1.42407,1.42439,1.42379,1.42431,607900002.0
2006-05-17 09:07:00,1.42442,1.42451,1.42427,1.42446,355600000.0
2006-05-17 09:08:00,1.42475,1.42592,1.42462,1.42569,258900001.0
2006-05-17 09:09:00,1.42598,1.42639,1.42572,1.4259,293000001.0
2006-05-17 09:10:00,1.42576,1.42611,1.42534,1.42585,356300001.0
2006-05-17 09:11:00,1.42584,1.42618,1.42529,1.42529,533200000.0
2006-05-17 09:12:00,1.4253,1.42554,1.42525,1.4253,471300000.0
2006-05-17 09:13:00,1.42544,1.42631,1.42544,1.42559,506200001.0
2006-05-17 09:14:00,1.42556,1.42572,1.42526,1.42572,317500000.0
2006-05-17 09:15:00,1.42568,1.42577,1.42533,1.42558,430400001.0
2006-05-17 09:16:00,1.42553,1.42572,1.42517,1.42544,526200000.0
2006-05-17 09:17:00,1.42524,1.42554,1.42519,1.4255,569900002.0
2006-05-17 09:18:00,1.42555,1.42585,1.4254,1.4254,242700000.0
2006-05-17 09:19:00,1.42541,1.4257,1.42512,1.42569,560500001.0
2006-05-17 09:20:00,1.42543,1.42547,1.42486,1.42498,242300000.0
2006-05-17 09:21:00,1.42498,1.4251,1.42467,1.42471,316600000.0
2006-05-17 09:22:00,1.42452,1.42489,1.42432,1.42489,338300001.0
2006-05-17 09:23:00,1.42524,1.42525,1.42478,1.42489,385900001.0
2006-05-17 09:24:00,1.42483,1.42513,1.42475,1.42489,311300000.0
2006-05-17 09:25:00,1.42506,1.42532,1.42472,1.42499,439700002.0
2006-05-17 09:26:00,1.42473,1.42473,1.42415,1.42415,546900002.0
2006-05-17 09:27:00,1.4241,1.42463,1.4241,1.42463,341100001.0
2006-05-17 09:28:00,1.42484,1.4251,1.42472,1.42488,508500001.0
2006-05-17 09:29:00,1.42492,1.42501,1.42469,1.42481,449800002.0
2006-05-17 09:30:00,1.42475,1.42488,1.42454,1.4246,716700002.0
2006-05-17 09:31:00,1.42442,1.4249,1.42442,1.42469,347700001.0
2006-05-17 09:32:00,1.42468,1.42481,1.42454,1.42477,423500004.0
2006-05-17 09:33:00,1.42473,1.42473,1.42435,1.42435,281300001.0
2006-05-17 09:34:00,1.42443,1.42472,1.42424,1.4246,455600002.0
2006-05-17 09:35:00,1.42468,1.42488,1.42457,1.42471,280800000.0
2006-05-17 09:36:00,1.42459,1.4247,1.42427,1.42429,353600000.0
2006-05-17 09:37:00,1.42436,1.42437,1.42404,1.42414,433400002.0
2006-05-17 09:38:00,1.42392,1.42441,1.42392,1.42428,341900000.0
2006-05-17 09:39:00,1.42441,1.42458,1.42436,1.4245,436400002.0
2006-05-17 09:40:00,1.42459,1.42483,1.42452,1.42468,410000000.0
2006-05-17 09:41:00,1.42466,1.42473,1.42451,1.42465,484700000.0
2006-05-17 09:42:00,1.42473,1.4248,1.42455,1.42464,512600001.0
2006-05-17 09:43:00,1.42479,1.4249,1.42471,1.42477,311200002.0
2006-05-17 09:44:00,1.42473,1.42495,1.42469,1.42469,524300001.0
2006-05-17 09:45:00,1.42482,1.42494,1.42469,1.42494,587900002.0
2006-05-17 09:46:00,1.42489,1.42502,1.4247,1.42488,257900000.0
2006-05-17 09:47:00,1.42494,1.42498,1.42477,1.42486,402400000.0
2006-05-17 09:48:00,1.42507,1.42578,1.42507,1.42534,332600001.0
2006-05-17 09:49:00,1.42529,1.42557,1.42526,1.42545,606100003.0
2006-05-17 09:50:00,1.42529,1.4254,1.42495,1.42497,429200000.0
2006-05-17 09:51:00,1.42493,1.42517,1.42481,1.425,520800003.0
2006-05-17 09:52:00,1.42494,1.42499,1.42469,1.42484,467900001.0
2006-05-17 09:53:00,1.42498,1.42522,1.42497,1.42519,320600000.0
2006-05-17 09:54:00,1.42531,1.42613,1.42531,1.42599,541800002.0
2006-05-17 09:55:00,1.42597,1.42597,1.42518,1.42535,596000001.0
2006-05-17 09:56:00,1.42534,1.4255,1.42532,1.42534,369100001.0
2006-05-17 09:57:00,1.42531,1.42532,1.42497,1.42515,566100000.0
2006-05-17 09:58:00,1.4253,1.42544,1.42509,1.42532,765900000.0
2006-05-17 09:59:00,1.42567,1.42582,1.42525,1.42554,673500002.0
2006-05-17 10:00:00,1.42539,1.42549,1.42518,1.42519,268800001.0
2006-05-17 10:01:00,1.42516,1.42531,1.42492,1.42505,707900002.0
2006-05-17 10:02:00,1.42503,1.42526,1.42487,1.42513,607900001.0
2006-05-17 10:03:00,1.42511,1.42533,1.42501,1.42523,403800003.0
2006-05-17 10:04:00,1.42507,1.42507,1.42468,1.42493,430400002.0
2006-05-17 10:05:00,1.42466,1.42495,1.42465,1.42469,434800003.0
2006-05-17 10:06:00,1.4248,1.42515,1.42476,1.42484,467200003.0
2006-05-17 10:07:00,1.42457,1.42487,1.42443,1.42467,553000003.0
2006-05-17 10:08:00,1.42456,1.42487,1.42456,1.42477,457300002.0
2006-05-17 10:09:00,1.4249,1.4249,1.4246,1.42479,520700000.0
2006-05-17 10:10:00,1.42455,1.42455,1.42433,1.4244,360600000.0
2006-05-17 10:11:00,1.42434,1.42457,1.42431,1.42449,397100002.0
2006-05-17 10:12:00,1.42445,1.42447,1.42424,1.42439,542200000.0
2006-05-17 10:13:00,1.4245,1.42478,1.42448,1.42454,577500004.0
2006-05-17 10:14:00,1.4245,1.42473,1.42438,1.42438,531700000.0
2006-05-17 10:15:00,1.42442,1.42448,1.42427,1.42444,460500003.0
2006-05-17 10:16:00,1.42449,1.42475,1.4244,1.42475,435000002.0
2006-05-17 10:17:00,1.42476,1.42477,1.42426,1.42447,351300002.0
2006-05-17 10:18:00,1.42449,1.42461,1.42432,1.42435,466800002.0
2006-05-17 10:19:00,1.42458,1.42474,1.42457,1.42468,307600002.0
2006-05-17 10:20:00,1.42461,1.42484,1.42457,1.42468,543200001.0
2006-05-17 10:21:00,1.42457,1.42488,1.4245,1.42477,409100000.0
2006-05-17 10:22:00,1.42485,1.42521,1.42482,1.4251,332500001.0
2006-05-17 10:23:00,1.42502,1.4253,1.42489,1.42501,483700001.0
2006-05-17 10:24:00,1.42502,1.42502,1.42475,1.42488,472600002.0
2006-05-17 10:25:00,1.42507,1.42529,1.42497,1.42523,425300002.0
2006-05-17 10:26:00,1.42525,1.42535,1.42504,1.42504,514300000.0
2006-05-17 10:27:00,1.42501,1.42518,1.42493,1.42501,435800000.0
2006-05-17 10:28:00,1.42481,1.42492,1.42464,1.42468,729600001.0
2006-05-17 10:29:00,1.42468,1.42486,1.42459,1.42475,490200001.0
2006-05-17 10:30:00,1.42479,1.42502,1.42467,1.42497,700700003.0
2006-05-17 10:31:00,1.42488,1.42517,1.42469,1.42472,566400001.0
2006-05-17 10:32:00,1.42443,1.42475,1.42431,1.42444,521600000.0
2006-05-17 10:33:00,1.42474,1.42516,1.42469,1.42516,500900001.0
2006-05-17 10:34:00,1.42515,1.42529,1.42489,1.42515,360500000.0
2006-05-17 10:35:00,1.42513,1.4253,1.42495,1.42499,551800001.0
2006-05-17 10:36:00,1.42492,1.42516,1.42449,1.42481,555400001.0
2006-05-17 10:37:00,1.42472,1.42504,1.42445,1.42479,542500000.0
2006-05-17 10:38:00,1.42472,1.42484,1.42452,1.42452,451000001.0
2006-05-17 10:39:00,1.4245,1.42458,1.42432,1.42448,471700004.0
2006-05-17 10:40:00,1.42433,1.42457,1.4241,1.42441,304900000.0
2006-05-17 10:41:00,1.42458,1.42476,1.42443,1.42468,606400000.0
2006-05-17 10:42:00,1.42477,1.42518,1.42477,1.42512,420800000.0
2006-05-17 10:43:00,1.4251,1.4251,1.42476,1.4248,445200000.0
2006-05-17 10:44:00,1.42492,1.4252,1.42474,1.42492,510400000.0
2006-05-17 10:45:00,1.42497,1.42508,1.42477,1.42502,543900002.0
2006-05-17 10:46:00,1.42502,1.42515,1.4249,1.42507,295800000.0
2006-05-17 10:47:00,1.42531,1.42548,1.42526,1.42533,449000001.0
2006-05-17 10:48:00,1.42537,1.42574,1.42536,1.42559,524500002.0
2006-05-17 10:49:00,1.42571,1.42609,1.42527,1.42536,382600003.0
2006-05-17 10:50:00,1.4254,1.42592,1.42537,1.42564,530800003.0
2006-05-17 10:51:00,1.42533,1.42558,1.42503,1.42533,473700001.0
2006-05-17 10:52:00,1.42529,1.42535,1.42489,1.42489,323400001.0
2006-05-17 10:53:00,1.42474,1.42484,1.42409,1.4244,406800003.0
2006-05-17 10:54:00,1.42433,1.42448,1.4242,1.42429,471500001.0
2006-05-17 10:55:00,1.42429,1.42442,1.42415,1.42417,489000000.0
2006-05-17 10:56:00,1.4242,1.42429,1.42395,1.42404,540800001.0
2006-05-17 10:57:00,1.42404,1.42417,1.42381,1.42388,356900000.0
2006-05-17 10:58:00,1.42393,1.42455,1.42393,1.42455,457700002.0
2006-05-17 10:59:00,1.42457,1.42565,1.42457,1.42535,817000002.0
2006-05-17 11:00:00,1.42512,1.42536,1.42475,1.42488,459400001.0
2006-05-17 11:01:00,1.42477,1.42512,1.42477,1.42503,530600000.0
2006-05-17 11:02:00,1.42513,1.42537,1.42491,1.42491,493500000.0
2006-05-17 11:03:00,1.42468,1.42483,1.42452,1.42452,282000000.0
2006-05-17 11:04:00,1.42454,1.42489,1.42451,1.42482,643400004.0
2006-05-17 11:05:00,1.42499,1.42535,1.42499,1.42518,455300000.0
2006-05-17 11:06:00,1.42513,1.42547,1.42481,1.42547,626500001.0
2006-05-17 11:07:00,1.42537,1.42585,1.42529,1.42558,264000001.0
2006-05-17 11:08:00,1.4255,1.42584,1.42521,1.4258,331300000.0
2006-05-17 11:09:00,1.42567,1.42594,1.42563,1.42569,434600002.0
2006-05-17 11:10:00,1.42561,1.42574,1.42545,1.42562,492500001.0
2006-05-17 11:11:00,1.4255,1.42586,1.42524,1.42546,560500001.0
2006-05-17 11:12:00,1.42529,1.4258,1.42529,1.4258,621100001.0
2006-05-17 11:13:00,1.42593,1.42599,1.42576,1.42599,357800001.0
2006-05-17 11:14:00,1.42612,1.42627,1.42599,1.42606,436000000.0
2006-05-17 11:15:00,1.42587,1.42598,1.42517,1.42517,552400001.0
2006-05-17 11:16:00,1.42531,1.42555,1.42506,1.42545,463000000.0
2006-05-17 11:17:00,1.42538,1.42552,1.42528,1.42529,435900000.0
2006-05-17 11:18:00,1.42518,1.42544,1.42503,1.42515,354900002.0
2006-05-17 11:19:00,1.42514,1.42537,1.42507,1.42517,376000000.0
2006-05-17 11:20:00,1.42506,1.42511,1.42467,1.42494,597400003.0
2006-05-17 11:21:00,1.4252,1.42548,1.42504,1.42545,574300001.0
2006-05-17 11:22:00,1.42502,1.42522,1.42463,1.42474,702900005.0
2006-05-17 11:23:00,1.42457,1.42472,1.42437,1.42457,499100000.0
2006-05-17 11:24:00,1.42473,1.42483,1.4246,1.42466,434900002.0
2006-05-17 11:25:00,1.4247,1.4247,1.4245,1.42467,399400001.0
2006-05-17 11:26:00,1.42465,1.42465,1.4244,1.42446,480500000.0
2006-05-17 11:27:00,1.42448,1.42481,1.42439,1.42459,556200000.0
2006-05-17 11:28:00,1.42505,1.42515,1.42457,1.4247,359400000.0
2006-05-17 11:29:00,1.42472,1.42493,1.42454,1.42461,445000000.0
2006-05-17 11:30:00,1.42468,1.42506,1.42466,1.42495,440700002.0
2006-05-17 11:31:00,1.42493,1.42525,1.42475,1.42488,687300002.0
2006-05-17 11:32:00,1.42477,1.42511,1.42473,1.42494,475200000.0
2006-05-17 11:33:00,1.42499,1.42511,1.4248,1.4248,498600000.0
2006-05-17 11:34:00,1.42469,1.42484,1.42447,1.42465,661800000.0
2006-05-17 11:35:00,1.42489,1.42507,1.42476,1.42494,582700000.0
2006-05-17 11:36:00,1.42485,1.42499,1.42477,1.42497,479500000.0
2006-05-17 11:37:00,1.42493,1.42506,1.4247,1.42484,480500001.0
2006-05-17 11:38:00,1.42489,1.42498,1.42476,1.42479,523600000.0
2006-05-17 11:39:00,1.42497,1.42508,1.42475,1.4248,727800001.0
2006-05-17 11:40:00,1.42486,1.42487,1.42457,1.42474,629900000.0
2006-05-17 11:41:00,1.42472,1.42485,1.42442,1.42473,752600002.0
2006-05-17 11:42:00,1.42488,1.42505,1.42472,1.42489,524500000.0
2006-05-17 11:43:00,1.42485,1.42508,1.42472,1.42474,609900001.0
2006-05-17 11:44:00,1.42491,1.42506,1.42475,1.42475,718800004.0
2006-05-17 11:45:00,1.4248,1.42503,1.42452,1.42489,507100002.0
2006-05-17 11:46:00,1.42494,1.42501,1.42476,1.42501,525500002.0
2006-05-17 11:47:00,1.42555,1.42555,1.42487,1.42487,489600000.0
2006-05-17 11:48:00,1.4248,1.42513,1.42449,1.42492,620900005.0
2006-05-17 11:49:00,1.42504,1.42523,1.42485,1.425,459800000.0
2006-05-17 11:50:00,1.42508,1.42538,1.42503,1.42532,364000000.0
2006-05-17 11:51:00,1.42532,1.42557,1.42517,1.42526,180400002.0
2006-05-17 11:52:00,1.42523,1.4256,1.42516,1.42537,303100000.0
2006-05-17 11:53:00,1.42532,1.42551,1.42519,1.42523,237100001.0
2006-05-17 11:54:00,1.42521,1.42537,1.42504,1.42515,386100000.0
2006-05-17 11:55:00,1.42523,1.42527,1.42505,1.42517,468800001.0
2006-05-17 11:56:00,1.42527,1.42549,1.42512,1.42535,463700003.0
2006-05-17 11:57:00,1.42531,1.42535,1.42498,1.42524,547000002.0
2006-05-17 11:58:00,1.42535,1.4255,1.42523,1.42527,447000001.0
2006-05-17 11:59:00,1.42533,1.42556,1.42525,1.42536,443900000.0
2006-05-17 12:00:00,1.42549,1.42572,1.42533,1.42544,462600001.0
2006-05-17 12:01:00,1.42544,1.42571,1.42541,1.4256,408200001.0
2006-05-17 12:02:00,1.4255,1.42563,1.42542,1.42557,368500000.0
2006-05-17 12:03:00,1.42562,1.42585,1.42544,1.42575,315100001.0
2006-05-17 12:04:00,1.42564,1.42578,1.42552,1.42556,350700001.0
2006-05-17 12:05:00,1.42563,1.42577,1.42552,1.42557,369100000.0
2006-05-17 12:06:00,1.42546,1.42573,1.42541,1.42556,414500000.0
2006-05-17 12:07:00,1.42566,1.42571,1.42544,1.42563,381200000.0
2006-05-17 12:08:00,1.42559,1.42565,1.42534,1.42552,545900000.0
2006-05-17 12:09:00,1.42557,1.42564,1.42541,1.42553,409000002.0
2006-05-17 12:10:00,1.4255,1.42567,1.42532,1.42538,337000001.0
2006-05-17 12:11:00,1.42526,1.42536,1.42508,1.42526,248100000.0
2006-05-17 12:12:00,1.42516,1.42545,1.42514,1.42523,196300000.0
2006-05-17 12:13:00,1.42515,1.42535,1.42509,1.42526,574700000.0
2006-05-17 12:14:00,1.42513,1.42551,1.42508,1.42517,634300002.0
2006-05-17 12:15:00,1.42497,1.42515,1.42492,1.42506,294300001.0
2006-05-17 12:16:00,1.4249,1.42497,1.42464,1.42487,448500002.0
2006-05-17 12:17:00,1.4248,1.42513,1.42478,1.42478,211300000.0
2006-05-17 12:18:00,1.42487,1.42487,1.42447,1.42477,310100000.0
2006-05-17 12:19:00,1.4248,1.42501,1.42462,1.42464,441100002.0
2006-05-17 12:20:00,1.42461,1.42538,1.42461,1.42518,436700001.0
2006-05-17 12:21:00,1.42522,1.4254,1.42519,1.42535,428000001.0
2006-05-17 12:22:00,1.42537,1.42561,1.42532,1.42552,306700002.0
2006-05-17 12:23:00,1.42531,1.42555,1.42515,1.42517,401200001.0
2006-05-17 12:24:00,1.42495,1.42534,1.42491,1.42504,652200000.0
2006-05-17 12:25:00,1.42521,1.42539,1.42499,1.42517,356700000.0
2006-05-17 12:26:00,1.42506,1.42527,1.42494,1.42525,504100002.0
2006-05-17 12:27:00,1.42522,1.42539,1.4251,1.42511,451800001.0
2006-05-17 12:28:00,1.42508,1.42531,1.42497,1.42522,482000000.0
2006-05-17 12:29:00,1.42514,1.42526,1.42497,1.42525,726300001.0
2006-05-17 12:30:00,1.42527,1.42546,1.42517,1.42537,621500000.0
2006-05-17 12:31:00,1.42534,1.42534,1.4245,1.42471,658600003.0
2006-05-17 12:32:00,1.42465,1.42476,1.42423,1.42428,685900000.0
2006-05-17 12:33:00,1.42425,1.42426,1.42395,1.42426,56500000.0
2006-05-17 12:34:00,1.42431,1.42468,1.42422,1.42446,552800000.0
2006-05-17 12:35:00,1.42458,1.42458,1.42429,1.42443,575900002.0
2006-05-17 12:36:00,1.42443,1.42456,1.42435,1.42443,360900001.0
2006-05-17 12:37:00,1.42447,1.42456,1.42433,1.4244,516700001.0
2006-05-17 12:38:00,1.42437,1.4246,1.42426,1.42434,695600001.0
2006-05-17 12:39:00,1.42438,1.42462,1.42432,1.42445,461900001.0
2006-05-17 12:40:00,1.42446,1.42459,1.42438,1.42449,499500000.0
2006-05-17 12:41:00,1.42436,1.42464,1.42436,1.42454,308800000.0
2006-05-17 12:42:00,1.42452,1.42479,1.42445,1.42474,326700000.0
2006-05-17 12:43:00,1.42481,1.42497,1.4247,1.42489,456600002.0
2006-05-17 12:44:00,1.42491,1.42509,1.42477,1.42505,438300000.0
2006-05-17 12:45:00,1.42512,1.42527,1.42487,1.42523,466900002.0
2006-05-17 12:46:00,1.42518,1.42527,1.42509,1.42523,426000001.0
2006-05-17 12:47:00,1.42517,1.42529,1.42503,1.42509,345900001.0
2006-05-17 12:48:00,1.42503,1.42518,1.42489,1.425,498500003.0
2006-05-17 12:49:00,1.42509,1.42511,1.42484,1.42494,605300002.0
2006-05-17 12:50:00,1.42497,1.42502,1.42466,1.42473,486000001.0
2006-05-17 12:51:00,1.42468,1.42506,1.42461,1.42462,411900000.0
2006-05-17 12:52:00,1.42469,1.42493,1.4244,1.42489,313800000.0
2006-05-17 12:53:00,1.42497,1.4251,1.42487,1.42492,284100001.0
2006-05-17 12:54:00,1.4249,1.42509,1.4248,1.42486,407000003.0
2006-05-17 12:55:00,1.4248,1.4248,1.42445,1.42447,444500001.0
2006-05-17 12:56:00,1.42443,1.42443,1.42381,1.42381,394000001.0
2006-05-17 12:57:00,1.42381,1.424,1.42322,1.42377,512300000.0
2006-05-17 12:58:00,1.42376,1.42376,1.4231,1.4231,367300003.0
2006-05-17 12:59:00,1.4226,1.42262,1.42226,1.42228,750600002.0
2006-05-17 13:00:00,1.42218,1.42229,1.42189,1.42189,229400002.0
2006-05-17 13:01:00,1.42175,1.42178,1.42133,1.42133,400700002.0
2006-05-17 13:02:00,1.42094,1.42111,1.42043,1.42103,369900001.0
2006-05-17 13:03:00,1.42109,1.42146,1.42108,1.42128,416200000.0
2006-05-17 13:04:00,1.42132,1.42139,1.42111,1.42111,251300000.0
2006-05-17 13:05:00,1.42112,1.42137,1.4211,1.4211,139000000.0
2006-05-17 13:06:00,1.42111,1.42136,1.42099,1.42124,385400000.0
2006-05-17 13:07:00,1.42143,1.42174,1.42143,1.42157,318900000.0
2006-05-17 13:08:00,1.42159,1.42198,1.42143,1.42187,190900000.0
2006-05-17 13:09:00,1.42182,1.42197,1.42163,1.42169,320800000.0
2006-05-17 13:10:00,1.42169,1.42176,1.42157,1.42167,142100000.0
2006-05-17 13:11:00,1.42176,1.42203,1.4217,1.4219,413100003.0
2006-05-17 13:12:00,1.42219,1.4222,1.42205,1.42212,358400003.0
2006-05-17 13:13:00,1.42203,1.42205,1.42153,1.42153,314000001.0
2006-05-17 13:14:00,1.42134,1.42147,1.42131,1.42139,310500000.0
2006-05-17 13:15:00,1.42128,1.42128,1.42091,1.42124,424400000.0
2006-05-17 13:16:00,1.42134,1.42142,1.42129,1.42129,140500000.0
2006-05-17 13:17:00,1.42146,1.42152,1.42135,1.42146,100800000.0
2006-05-17 13:18:00,1.42144,1.42205,1.42144,1.42205,345200000.0
2006-05-17 13:19:00,1.42186,1.42186,1.42156,1.42175,268200001.0
2006-05-17 13:20:00,1.42176,1.42193,1.42169,1.4219,262700001.0
2006-05-17 13:21:00,1.422,1.42204,1.42178,1.42178,168100000.0
2006-05-17 13:22:00,1.42177,1.42206,1.42177,1.42202,199800000.0
2006-05-17 13:23:00,1.42192,1.42207,1.42192,1.42202,257300000.0
2006-05-17 13:24:00,1.42201,1.42201,1.42189,1.42189,245200000.0
2006-05-17 13:25:00,1.42187,1.4219,1.42163,1.42165,151700000.0
2006-05-17 13:26:00,1.4216,1.4218,1.42147,1.42169,236600001.0
2006-05-17 13:27:00,1.42167,1.42175,1.42155,1.42158,308000000.0
2006-05-17 13:28:00,1.42158,1.42175,1.42152,1.42175,487400000.0
2006-05-17 13:29:00,1.42168,1.42177,1.42144,1.42152,627200001.0
2006-05-17 13:30:00,1.42167,1.42203,1.42165,1.422,592000004.0
2006-05-17 13:31:00,1.42199,1.42225,1.42176,1.42209,571900003.0
2006-05-17 13:32:00,1.42197,1.4225,1.42197,1.42242,214100000.0
2006-05-17 13:33:00,1.42243,1.42291,1.42243,1.42291,444400000.0
2006-05-17 13:34:00,1.42313,1.42375,1.42313,1.42349,311400000.0
2006-05-17 13:35:00,1.42368,1.42376,1.42339,1.42369,304700000.0
2006-05-17 13:36:00,1.42378,1.42405,1.42371,1.42382,477400000.0
2006-05-17 13:37:00,1.42383,1.42395,1.4235,1.42379,489700000.0
2006-05-17 13:38:00,1.42379,1.42392,1.42348,1.42369,469600000.0
2006-05-17 13:39:00,1.42362,1.42368,1.42344,1.42359,271000000.0
2006-05-17 13:40:00,1.42352,1.42519,1.4235,1.42506,430700002.0
2006-05-17 13:41:00,1.42516,1.42516,1.42424,1.42425,219100001.0
2006-05-17 13:42:00,1.4241,1.42418,1.42401,1.42402,154000000.0
2006-05-17 13:43:00,1.42397,1.42397,1.42359,1.42376,99300000.0
2006-05-17 13:44:00,1.42376,1.42404,1.42367,1.4239,267500000.0
2006-05-17 13:45:00,1.42407,1.42454,1.42402,1.42403,464500002.0
2006-05-17 13:46:00,1.42404,1.42404,1.42359,1.42375,448500002.0
2006-05-17 13:47:00,1.42379,1.42397,1.42363,1.42396,558300003.0
2006-05-17 13:48:00,1.424,1.424,1.4236,1.42361,193500000.0
2006-05-17 13:49:00,1.42357,1.42371,1.42337,1.42338,213700000.0
2006-05-17 13:50:00,1.42331,1.42331,1.42294,1.42302,279700000.0
2006-05-17 13:51:00,1.42293,1.42309,1.42266,1.42278,245200000.0
2006-05-17 13:52:00,1.42258,1.42302,1.42245,1.42302,462700000.0
2006-05-17 13:53:00,1.42293,1.4231,1.4228,1.42298,533200003.0
2006-05-17 13:54:00,1.42293,1.42342,1.42291,1.42313,429200001.0
2006-05-17 13:55:00,1.42313,1.42319,1.42294,1.42307,332800000.0
2006-05-17 13:56:00,1.42312,1.42326,1.423,1.4231,413000000.0
2006-05-17 13:57:00,1.42311,1.42359,1.42308,1.4235,331200000.0
2006-05-17 13:58:00,1.42349,1.42367,1.4234,1.42357,225400000.0
2006-05-17 13:59:00,1.42347,1.42376,1.42339,1.42345,361300000.0
2006-05-17 14:00:00,1.42337,1.42379,1.42337,1.4235,305200000.0
2006-05-17 14:01:00,1.42337,1.4234,1.42307,1.42321,400300001.0
2006-05-17 14:02:00,1.42317,1.42338,1.42268,1.42272,326100000.0
2006-05-17 14:03:00,1.42274,1.423,1.4222,1.42237,447900000.0
2006-05-17 14:04:00,1.4222,1.42246,1.42205,1.42206,425700000.0
2006-05-17 14:05:00,1.42209,1.4224,1.42195,1.4224,377500001.0
2006-05-17 14:06:00,1.42235,1.42241,1.42198,1.42206,335000002.0
2006-05-17 14:07:00,1.42208,1.42217,1.42165,1.42197,335300003.0
2006-05-17 14:08:00,1.42212,1.42248,1.42212,1.42233,384500001.0
2006-05-17 14:09:00,1.42242,1.42279,1.42234,1.42235,170800001.0
2006-05-17 14:10:00,1.42251,1.42257,1.42217,1.42243,229500000.0
2006-05-17 14:11:00,1.42253,1.42268,1.42238,1.42238,115700000.0
2006-05-17 14:12:00,1.4224,1.42243,1.42211,1.42215,195200000.0
2006-05-17 14:13:00,1.42205,1.42243,1.42205,1.42243,195200001.0
2006-05-17 14:14:00,1.42235,1.42235,1.42195,1.42216,197700000.0
2006-05-17 14:15:00,1.42228,1.42236,1.4219,1.42223,378900002.0
2006-05-17 14:16:00,1.42216,1.42216,1.42167,1.42178,189300001.0
2006-05-17 14:17:00,1.42173,1.4219,1.42148,1.42166,685800002.0
2006-05-17 14:18:00,1.42179,1.42203,1.42159,1.42186,358600000.0
2006-05-17 14:19:00,1.42197,1.42207,1.42172,1.42191,428000000.0
2006-05-17 14:20:00,1.42183,1.42199,1.42168,1.42194,227900000.0
2006-05-17 14:21:00,1.42191,1.42194,1.42162,1.42172,394800003.0
2006-05-17 14:22:00,1.42178,1.42191,1.42153,1.42154,600300001.0
2006-05-17 14:23:00,1.42157,1.42175,1.42124,1.4213,185800001.0
2006-05-17 14:24:00,1.4209,1.42141,1.4209,1.42112,463700001.0
2006-05-17 14:25:00,1.42142,1.42178,1.42123,1.42159,538200001.0
2006-05-17 14:26:00,1.42162,1.42178,1.42144,1.42177,581400001.0
2006-05-17 14:27:00,1.42183,1.42208,1.4217,1.42205,375400000.0
2006-05-17 14:28:00,1.42195,1.42195,1.42126,1.42175,45500000.0
2006-05-17 14:29:00,1.42169,1.42215,1.42141,1.42215,43500000.0
2006-05-17 14:30:00,1.42034,1.42114,1.42012,1.42095,51000000.0
2006-05-17 14:31:00,1.42047,1.42126,1.42038,1.42111,35000000.0
2006-05-17 14:32:00,1.42119,1.42169,1.42112,1.42164,33000000.0
2006-05-17 14:33:00,1.4216,1.42181,1.4215,1.42154,43600000.0
2006-05-17 14:34:00,1.42145,1.42212,1.42128,1.42211,36300000.0
2006-05-17 14:35:00,1.42217,1.42217,1.42178,1.42203,30200000.0
2006-05-17 14:36:00,1.42213,1.4229,1.42183,1.42183,49300000.0
2006-05-17 14:37:00,1.42232,1.42241,1.42195,1.42209,26600000.0
2006-05-17 14:38:00,1.42244,1.42244,1.42166,1.42201,44600000.0
2006-05-17 14:39:00,1.42188,1.42218,1.42144,1.42191,47200000.0
2006-05-17 14:40:00,1.42174,1.4223,1.42172,1.42219,17000000.0
2006-05-17 14:41:00,1.42241,1.42317,1.4223,1.42314,46000000.0
2006-05-17 14:42:00,1.42331,1.42375,1.42277,1.42277,38400001.0
2006-05-17 14:43:00,1.42369,1.42414,1.42346,1.42346,60100000.0
2006-05-17 14:44:00,1.42319,1.42348,1.42306,1.42319,61000001.0
2006-05-17 14:45:00,1.42326,1.42355,1.42295,1.42322,59900000.0
2006-05-17 14:46:00,1.42328,1.42328,1.42236,1.42251,20800000.0
2006-05-17 14:47:00,1.42282,1.42282,1.42228,1.42258,45600001.0
2006-05-17 14:48:00,1.42269,1.42275,1.42202,1.42232,33800000.0
2006-05-17 14:49:00,1.42216,1.42259,1.42199,1.42219,37000000.0
2006-05-17 14:50:00,1.42206,1.42241,1.42168,1.42168,40000000.0
2006-05-17 14:51:00,1.42137,1.42176,1.4212,1.42156,27700000.0
2006-05-17 14:52:00,1.42165,1.42202,1.42165,1.4219,39800000.0
2006-05-17 14:53:00,1.42176,1.42176,1.42124,1.42124,30800000.0
2006-05-17 14:54:00,1.42143,1.42158,1.42099,1.42113,58800000.0
2006-05-17 14:55:00,1.42181,1.4221,1.42138,1.42174,31600000.0
2006-05-17 14:56:00,1.42227,1.42233,1.42189,1.4223,40800001.0
2006-05-17 14:57:00,1.42272,1.42315,1.4227,1.42315,36600000.0
2006-05-17 14:58:00,1.42327,1.42363,1.42272,1.42272,42800000.0
2006-05-17 14:59:00,1.42263,1.42295,1.4225,1.42275,54500001.0
2006-05-17 15:00:00,1.42258,1.42274,1.42215,1.42215,65800001.0
2006-05-17 15:01:00,1.42251,1.42251,1.42189,1.42189,30600000.0
2006-05-17 15:02:00,1.42195,1.42195,1.42113,1.4212,50600000.0
2006-05-17 15:03:00,1.42107,1.42107,1.42041,1.42096,38100000.0
2006-05-17 15:04:00,1.42114,1.42127,1.42088,1.42119,26600000.0
2006-05-17 15:05:00,1.4212,1.42121,1.42055,1.42055,46700000.0
2006-05-17 15:06:00,1.4202,1.42026,1.41944,1.41985,58400000.0
2006-05-17 15:07:00,1.41989,1.41993,1.41945,1.41976,25400000.0
2006-05-17 15:08:00,1.41959,1.41976,1.41955,1.41976,45000000.0
2006-05-17 15:09:00,1.41969,1.41995,1.41969,1.41989,28800000.0
2006-05-17 15:10:00,1.41948,1.41948,1.41856,1.41856,31400000.0
2006-05-17 15:11:00,1.41868,1.41899,1.41867,1.4189,23800000.0
2006-05-17 15:12:00,1.41881,1.41881,1.41816,1.41839,37800000.0
2006-05-17 15:13:00,1.41873,1.4188,1.41849,1.41871,39900000.0
2006-05-17 15:14:00,1.41837,1.41879,1.41837,1.4185,45400000.0
2006-05-17 15:15:00,1.4185,1.41889,1.41832,1.41882,49600000.0
2006-05-17 15:16:00,1.4186,1.41873,1.41833,1.41849,37600000.0
2006-05-17 15:17:00,1.41847,1.41883,1.41827,1.41883,51600000.0
2006-05-17 15:18:00,1.41874,1.41937,1.41874,1.41937,41900000.0
2006-05-17 15:19:00,1.41954,1.41954,1.41893,1.41897,25400000.0
2006-05-17 15:20:00,1.41939,1.4198,1.41935,1.41971,32600000.0
2006-05-17 15:21:00,1.41996,1.42053,1.41991,1.42053,54600000.0
2006-05-17 15:22:00,1.4205,1.42081,1.42038,1.42067,38000000.0
2006-05-17 15:23:00,1.42074,1.42074,1.42047,1.4206,27800000.0
2006-05-17 15:24:00,1.42092,1.42092,1.42052,1.42059,28000000.0
2006-05-17 15:25:00,1.42087,1.42138,1.42087,1.42133,49400000.0
2006-05-17 15:26:00,1.42188,1.42219,1.42159,1.42219,36800000.0
2006-05-17 15:27:00,1.42247,1.42278,1.42236,1.42261,53100000.0
2006-05-17 15:28:00,1.42255,1.4227,1.42168,1.42168,47400000.0
2006-05-17 15:29:00,1.42145,1.42192,1.42137,1.42167,40700000.0
2006-05-17 15:30:00,1.42186,1.42186,1.42114,1.42129,40200000.0
2006-05-17 15:31:00,1.42149,1.4217,1.42126,1.42159,22000000.0
2006-05-17 15:32:00,1.42169,1.42187,1.42151,1.42187,48400000.0
2006-05-17 15:33:00,1.42179,1.42186,1.42154,1.42186,32600000.0
2006-05-17 15:34:00,1.42164,1.42187,1.42121,1.42181,37200000.0
2006-05-17 15:35:00,1.42247,1.42277,1.42182,1.42182,27200000.0
2006-05-17 15:36:00,1.4222,1.42226,1.42153,1.42153,57500000.0
2006-05-17 15:37:00,1.42166,1.42178,1.42133,1.42163,41400000.0
2006-05-17 15:38:00,1.42153,1.42205,1.42152,1.42189,59200000.0
2006-05-17 15:39:00,1.42192,1.42197,1.42175,1.42175,36400000.0
2006-05-17 15:40:00,1.42187,1.42193,1.42161,1.42162,25800000.0
2006-05-17 15:41:00,1.42174,1.42174,1.42119,1.42148,32600000.0
2006-05-17 15:42:00,1.42118,1.42168,1.42118,1.42168,30600000.0
2006-05-17 15:43:00,1.42152,1.42153,1.42084,1.42153,56600000.0
2006-05-17 15:44:00,1.42173,1.4219,1.42128,1.42176,35400000.0
2006-05-17 15:45:00,1.42166,1.42211,1.42161,1.42206,61700000.0
2006-05-17 15:46:00,1.42219,1.42227,1.42178,1.42178,30300000.0
2006-05-17 15:47:00,1.42167,1.42188,1.42151,1.42188,51500000.0
2006-05-17 15:48:00,1.42188,1.42188,1.42149,1.4216,21600000.0
2006-05-17 15:49:00,1.42154,1.42175,1.4215,1.42167,48800000.0
2006-05-17 15:50:00,1.42148,1.42162,1.42143,1.42151,33500000.0
2006-05-17 15:51:00,1.42138,1.42165,1.42134,1.42157,27800000.0
2006-05-17 15:52:00,1.42162,1.42164,1.42118,1.42124,45800000.0
2006-05-17 15:53:00,1.42133,1.42161,1.42108,1.42117,69100000.0
2006-05-17 15:54:00,1.42098,1.42098,1.42053,1.42053,20800000.0
2006-05-17 15:55:00,1.42053,1.42065,1.42031,1.42045,39900000.0
2006-05-17 15:56:00,1.4206,1.42075,1.41982,1.41995,45800000.0
2006-05-17 15:57:00,1.41974,1.42011,1.41974,1.41979,14400000.0
2006-05-17 15:58:00,1.41972,1.41972,1.41946,1.41958,31300000.0
2006-05-17 15:59:00,1.41957,1.41957,1.41922,1.41939,30700000.0
2006-05-17 16:00:00,1.41913,1.4198,1.41913,1.41968,38700000.0
2006-05-17 16:01:00,1.41949,1.41949,1.41877,1.4189,37400000.0
2006-05-17 16:02:00,1.41876,1.41896,1.41848,1.41882,45900000.0
2006-05-17 16:03:00,1.41878,1.41904,1.41878,1.41896,27000000.0
2006-05-17 16:04:00,1.41885,1.41913,1.4188,1.41893,29900000.0
2006-05-17 16:05:00,1.41922,1.4194,1.41871,1.4188,31700000.0
2006-05-17 16:06:00,1.41839,1.41855,1.41806,1.41806,61500000.0
2006-05-17 16:07:00,1.41798,1.41844,1.41798,1.41824,47700000.0
2006-05-17 16:08:00,1.41817,1.41848,1.4178,1.41839,29400000.0
2006-05-17 16:09:00,1.41811,1.41842,1.41797,1.41837,38200000.0
2006-05-17 16:10:00,1.41839,1.41842,1.41819,1.41834,42200000.0
2006-05-17 16:11:00,1.41796,1.41844,1.41796,1.41829,17200000.0
2006-05-17 16:12:00,1.41818,1.41901,1.41818,1.41895,27800000.0
2006-05-17 16:13:00,1.41899,1.41924,1.4189,1.41924,30000000.0
2006-05-17 16:14:00,1.41954,1.4197,1.4194,1.4197,39800000.0
2006-05-17 16:15:00,1.41966,1.41969,1.41932,1.41951,42000000.0
2006-05-17 16:16:00,1.41947,1.41976,1.41947,1.41965,39500000.0
2006-05-17 16:17:00,1.41958,1.41975,1.41953,1.41971,24400000.0
2006-05-17 16:18:00,1.41956,1.41959,1.41951,1.41956,41600000.0
2006-05-17 16:19:00,1.41962,1.41962,1.41908,1.41934,47100000.0
2006-05-17 16:20:00,1.41919,1.41952,1.41911,1.41924,41300000.0
2006-05-17 16:21:00,1.41921,1.41937,1.41902,1.41919,41800000.0
2006-05-17 16:22:00,1.41923,1.41929,1.41901,1.4191,40400000.0
2006-05-17 16:23:00,1.41899,1.41908,1.41868,1.41884,36900000.0
2006-05-17 16:24:00,1.41878,1.41888,1.41729,1.41736,17600000.0
2006-05-17 16:25:00,1.41737,1.41737,1.41644,1.4166,37600000.0
2006-05-17 16:26:00,1.41611,1.41666,1.4154,1.41561,36800000.0
2006-05-17 16:27:00,1.41575,1.41683,1.41575,1.41595,43200000.0
2006-05-17 16:28:00,1.41612,1.41644,1.4155,1.41644,41000000.0
2006-05-17 16:29:00,1.41665,1.41724,1.41648,1.41656,32600000.0
2006-05-17 16:30:00,1.41652,1.41682,1.41626,1.4167,42500000.0
2006-05-17 16:31:00,1.4168,1.4168,1.41588,1.41599,41400000.0
2006-05-17 16:32:00,1.41583,1.41587,1.41495,1.41512,41100000.0
2006-05-17 16:33:00,1.41553,1.41577,1.41532,1.41535,48100000.0
2006-05-17 16:34:00,1.4154,1.4154,1.41447,1.41483,49000000.0
2006-05-17 16:35:00,1.4146,1.4148,1.41431,1.41472,32400000.0
2006-05-17 16:36:00,1.41449,1.41514,1.41449,1.4149,43600000.0
2006-05-17 16:37:00,1.41509,1.41524,1.41478,1.415,46100000.0
2006-05-17 16:38:00,1.41498,1.41558,1.41498,1.41546,57800000.0
2006-05-17 16:39:00,1.41553,1.41588,1.4154,1.41578,33100000.0
2006-05-17 16:40:00,1.41544,1.41584,1.41537,1.41573,38300000.0
2006-05-17 16:41:00,1.4153,1.41659,1.4153,1.4164,43400000.0
2006-05-17 16:42:00,1.4165,1.4166,1.41613,1.41633,33200000.0
2006-05-17 16:43:00,1.41638,1.4164,1.4159,1.41624,44000000.0
2006-05-17 16:44:00,1.41629,1.41648,1.41627,1.41648,60200000.0
2006-05-17 16:45:00,1.41644,1.41715,1.4164,1.41715,31400000.0
2006-05-17 16:46:00,1.41703,1.41711,1.41663,1.41669,50900000.0
2006-05-17 16:47:00,1.41675,1.41684,1.41631,1.41636,47200000.0
2006-05-17 16:48:00,1.41665,1.41665,1.41627,1.41653,38200001.0
2006-05-17 16:49:00,1.41641,1.41655,1.41611,1.41637,34000000.0
2006-05-17 16:50:00,1.41642,1.41658,1.41621,1.41635,44200000.0
2006-05-17 16:51:00,1.41646,1.41653,1.41619,1.41638,20600000.0
2006-05-17 16:52:00,1.41645,1.41645,1.41604,1.41627,37200000.0
2006-05-17 16:53:00,1.41634,1.41682,1.41626,1.41682,39100000.0
2006-05-17 16:54:00,1.41684,1.41709,1.41683,1.41698,33600000.0
2006-05-17 16:55:00,1.41734,1.41757,1.41719,1.41757,35200000.0
2006-05-17 16:56:00,1.41774,1.41774,1.41749,1.41749,53200000.0
2006-05-17 16:57:00,1.41755,1.41794,1.41755,1.41791,24800000.0
2006-05-17 16:58:00,1.4177,1.41778,1.41716,1.4172,23800000.0
2006-05-17 16:59:00,1.4173,1.41787,1.41722,1.41787,38400001.0
2006-05-17 17:00:00,1.41717,1.41722,1.41662,1.41664,55800000.0
2006-05-17 17:01:00,1.41655,1.41692,1.41655,1.41687,37400000.0
2006-05-17 17:02:00,1.41678,1.41689,1.41631,1.41636,25600000.0
2006-05-17 17:03:00,1.41641,1.41641,1.41619,1.41624,47100000.0
2006-05-17 17:04:00,1.41632,1.4164,1.41606,1.41619,27800000.0
2006-05-17 17:05:00,1.4161,1.41663,1.41601,1.41663,30700000.0
2006-05-17 17:06:00,1.41652,1.4166,1.41628,1.41646,37800000.0
2006-05-17 17:07:00,1.41638,1.41654,1.41633,1.41633,48100000.0
2006-05-17 17:08:00,1.41621,1.41706,1.41621,1.41706,37200000.0
2006-05-17 17:09:00,1.41724,1.41755,1.41697,1.41755,35800000.0
2006-05-17 17:10:00,1.41743,1.41779,1.41739,1.41775,60000000.0
2006-05-17 17:11:00,1.41775,1.41784,1.41758,1.41764,28400000.0
2006-05-17 17:12:00,1.41757,1.41781,1.41757,1.41771,37800000.0
2006-05-17 17:13:00,1.41743,1.4176,1.41736,1.4176,35600000.0
2006-05-17 17:14:00,1.41717,1.41762,1.41717,1.41721,52100000.0
2006-05-17 17:15:00,1.41755,1.41755,1.41724,1.41742,33000000.0
2006-05-17 17:16:00,1.41734,1.41765,1.41725,1.41747,35800000.0
2006-05-17 17:17:00,1.41742,1.41768,1.41725,1.41759,46600000.0
2006-05-17 17:18:00,1.41763,1.41774,1.4174,1.41774,48200000.0
2006-05-17 17:19:00,1.41747,1.41776,1.41747,1.41776,29000000.0
2006-05-17 17:20:00,1.4177,1.4178,1.41734,1.41743,43400000.0
2006-05-17 17:21:00,1.41766,1.4181,1.41749,1.4181,56200000.0
2006-05-17 17:22:00,1.41798,1.41805,1.41775,1.41786,53300000.0
2006-05-17 17:23:00,1.41746,1.41837,1.41746,1.41837,39300000.0
2006-05-17 17:24:00,1.41836,1.41862,1.41831,1.41856,37800000.0
2006-05-17 17:25:00,1.41834,1.41842,1.41804,1.41822,28600000.0
2006-05-17 17:26:00,1.41815,1.4182,1.41789,1.41801,31300000.0
2006-05-17 17:27:00,1.41782,1.41782,1.41712,1.41749,33200000.0
2006-05-17 17:28:00,1.41766,1.41788,1.41735,1.41735,27200000.0
2006-05-17 17:29:00,1.41702,1.41735,1.41639,1.41709,39000000.0
2006-05-17 17:30:00,1.41664,1.41696,1.41617,1.41696,71500001.0
2006-05-17 17:31:00,1.4171,1.4171,1.41642,1.41657,33200000.0
2006-05-17 17:32:00,1.41633,1.41693,1.41633,1.41682,34100000.0
2006-05-17 17:33:00,1.41669,1.41698,1.4166,1.4166,47200000.0
2006-05-17 17:34:00,1.41649,1.41707,1.41649,1.41686,37400000.0
2006-05-17 17:35:00,1.41659,1.41677,1.41632,1.41642,30600000.0
2006-05-17 17:36:00,1.41656,1.41685,1.41645,1.41685,46400000.0
2006-05-17 17:37:00,1.41698,1.41723,1.4163,1.41665,29000000.0
2006-05-17 17:38:00,1.41649,1.41678,1.41625,1.41625,63200000.0
2006-05-17 17:39:00,1.41632,1.41644,1.41572,1.41623,20600000.0
2006-05-17 17:40:00,1.416,1.41695,1.416,1.41674,36900000.0
2006-05-17 17:41:00,1.41689,1.41708,1.41651,1.41668,56400000.0
2006-05-17 17:42:00,1.41662,1.41718,1.41632,1.41695,36100000.0
2006-05-17 17:43:00,1.41705,1.41739,1.41703,1.41735,48200000.0
2006-05-17 17:44:00,1.41729,1.41773,1.41716,1.41746,32600000.0
2006-05-17 17:45:00,1.41745,1.41806,1.41737,1.41803,22000000.0
2006-05-17 17:46:00,1.41821,1.41824,1.41723,1.41729,45900000.0
2006-05-17 17:47:00,1.41744,1.41798,1.41744,1.41771,60600002.0
2006-05-17 17:48:00,1.4176,1.41801,1.41746,1.41801,47000000.0
2006-05-17 17:49:00,1.41789,1.41801,1.4176,1.41769,29400000.0
2006-05-17 17:50:00,1.41764,1.41764,1.41712,1.41741,19800000.0
2006-05-17 17:51:00,1.41729,1.41734,1.41695,1.41695,35400000.0
2006-05-17 17:52:00,1.4171,1.4171,1.41664,1.41689,27200000.0
2006-05-17 17:53:00,1.41667,1.41686,1.41648,1.41658,28400000.0
2006-05-17 17:54:00,1.41623,1.4165,1.41585,1.41639,47200000.0
2006-05-17 17:55:00,1.41652,1.41709,1.41615,1.41709,42200000.0
2006-05-17 17:56:00,1.41703,1.4172,1.41632,1.41632,24000000.0
2006-05-17 17:57:00,1.41648,1.41681,1.41583,1.41608,29200000.0
2006-05-17 17:58:00,1.41619,1.41619,1.41483,1.41506,39600000.0
2006-05-17 17:59:00,1.41493,1.41509,1.41392,1.41405,52900000.0
2006-05-17 18:00:00,1.41413,1.41537,1.41413,1.41517,47000000.0
2006-05-17 18:01:00,1.41522,1.41585,1.4148,1.41532,42000000.0
2006-05-17 18:02:00,1.41539,1.41581,1.41535,1.41561,56400001.0
2006-05-17 18:03:00,1.41554,1.4157,1.41524,1.41524,42100000.0
2006-05-17 18:04:00,1.41564,1.41594,1.41564,1.41568,51100001.0
2006-05-17 18:05:00,1.41567,1.41579,1.41543,1.41578,23200000.0
2006-05-17 18:06:00,1.41567,1.41618,1.41567,1.41583,41000000.0
2006-05-17 18:07:00,1.41599,1.41602,1.41563,1.4159,50400000.0
2006-05-17 18:08:00,1.41584,1.41607,1.41584,1.41586,73200000.0
2006-05-17 18:09:00,1.41588,1.41607,1.41581,1.4159,53600001.0
2006-05-17 18:10:00,1.416,1.41629,1.41595,1.41605,37600000.0
2006-05-17 18:11:00,1.41626,1.41641,1.41607,1.41624,40200000.0
2006-05-17 18:12:00,1.41636,1.41648,1.41605,1.41605,25400000.0
2006-05-17 18:13:00,1.41609,1.41634,1.41597,1.41632,44400000.0
2006-05-17 18:14:00,1.41594,1.41659,1.41594,1.41635,27600000.0
2006-05-17 18:15:00,1.41594,1.41613,1.41574,1.41591,22800000.0
2006-05-17 18:16:00,1.41601,1.41601,1.41571,1.41571,42200000.0
2006-05-17 18:17:00,1.41557,1.41586,1.41551,1.41558,35700000.0
2006-05-17 18:18:00,1.41569,1.41587,1.41544,1.41568,38600000.0
2006-05-17 18:19:00,1.41574,1.41581,1.41562,1.41572,20600000.0
2006-05-17 18:20:00,1.41569,1.41577,1.41504,1.41535,40400000.0
2006-05-17 18:21:00,1.41552,1.41593,1.41536,1.41593,40000000.0
2006-05-17 18:22:00,1.41598,1.41609,1.41578,1.41584,51200000.0
2006-05-17 18:23:00,1.41591,1.4163,1.41591,1.41608,23400000.0
2006-05-17 18:24:00,1.41625,1.41662,1.41613,1.41662,44400000.0
2006-05-17 18:25:00,1.41695,1.41703,1.41656,1.4167,36400000.0
2006-05-17 18:26:00,1.41671,1.41676,1.41667,1.41671,29200000.0
2006-05-17 18:27:00,1.41667,1.41689,1.41638,1.4167,37400000.0
2006-05-17 18:28:00,1.41646,1.41673,1.41646,1.41652,34200000.0
2006-05-17 18:29:00,1.41623,1.41658,1.41614,1.41649,46400000.0
2006-05-17 18:30:00,1.41654,1.41662,1.41637,1.41652,37100000.0
2006-05-17 18:31:00,1.41654,1.41671,1.41645,1.41671,31800000.0
2006-05-17 18:32:00,1.41699,1.41713,1.41676,1.41705,29400000.0
2006-05-17 18:33:00,1.41723,1.41738,1.41702,1.41709,71600001.0
2006-05-17 18:34:00,1.41708,1.41745,1.41701,1.41732,32600000.0
2006-05-17 18:35:00,1.41744,1.41774,1.41732,1.41732,38100000.0
2006-05-17 18:36:00,1.41705,1.41733,1.41705,1.41722,37500000.0
2006-05-17 18:37:00,1.41714,1.41714,1.41698,1.41712,25600000.0
2006-05-17 18:38:00,1.41714,1.41737,1.41697,1.41737,34900000.0
2006-05-17 18:39:00,1.41711,1.41753,1.41711,1.41752,20800000.0
2006-05-17 18:40:00,1.41752,1.41785,1.41742,1.41742,25800000.0
2006-05-17 18:41:00,1.41759,1.41792,1.41759,1.41792,22000000.0
2006-05-17 18:42:00,1.41793,1.41808,1.41775,1.41808,36600000.0
2006-05-17 18:43:00,1.41767,1.41785,1.41754,1.41766,24800000.0
2006-05-17 18:44:00,1.41771,1.41771,1.41748,1.41748,35000000.0
2006-05-17 18:45:00,1.41778,1.41787,1.41736,1.41736,42200000.0
2006-05-17 18:46:00,1.41752,1.41753,1.41735,1.41735,43300000.0
2006-05-17 18:47:00,1.41758,1.41764,1.41752,1.4176,31400000.0
2006-05-17 18:48:00,1.41744,1.41768,1.41734,1.41754,46700000.0
2006-05-17 18:49:00,1.41764,1.41765,1.4173,1.41742,38100000.0
2006-05-17 18:50:00,1.41737,1.41764,1.4173,1.41754,40500000.0
2006-05-17 18:51:00,1.41747,1.41755,1.41707,1.41707,57800000.0
2006-05-17 18:52:00,1.41686,1.41718,1.41686,1.41695,34000000.0
2006-05-17 18:53:00,1.41697,1.41709,1.41696,1.41699,39600000.0
2006-05-17 18:54:00,1.41709,1.41736,1.41684,1.41736,42600000.0
2006-05-17 18:55:00,1.41721,1.41759,1.41721,1.41759,25800000.0
2006-05-17 18:56:00,1.41753,1.41773,1.41716,1.41716,83400001.0
2006-05-17 18:57:00,1.41752,1.41761,1.41752,1.41761,25600000.0
2006-05-17 18:58:00,1.41775,1.41775,1.41744,1.41752,41400001.0
2006-05-17 18:59:00,1.41743,1.41753,1.41704,1.41753,30800000.0
2006-05-17 19:00:00,1.41761,1.41761,1.41709,1.41742,25400000.0
2006-05-17 19:01:00,1.41758,1.4176,1.4173,1.41743,50300000.0
2006-05-17 19:02:00,1.41756,1.41779,1.41756,1.41766,25600000.0
2006-05-17 19:03:00,1.41737,1.4176,1.41721,1.4176,41200000.0
2006-05-17 19:04:00,1.41752,1.41758,1.41705,1.41724,46900000.0
2006-05-17 19:05:00,1.41724,1.41755,1.41719,1.41746,36300000.0
2006-05-17 19:06:00,1.41753,1.41753,1.41732,1.41738,35800001.0
2006-05-17 19:07:00,1.41729,1.41744,1.41717,1.41731,46000000.0
2006-05-17 19:08:00,1.41683,1.41709,1.41672,1.41672,26400000.0
2006-05-17 19:09:00,1.41673,1.41673,1.41651,1.41662,38400000.0
2006-05-17 19:10:00,1.41672,1.417,1.41658,1.41658,63800000.0
2006-05-17 19:11:00,1.41698,1.41714,1.41693,1.41704,80300001.0
2006-05-17 19:12:00,1.41687,1.41724,1.41687,1.41724,30600000.0
2006-05-17 19:13:00,1.4173,1.41755,1.4173,1.41755,46600000.0
2006-05-17 19:14:00,1.41738,1.41753,1.41723,1.41753,47200000.0
2006-05-17 19:15:00,1.41753,1.41784,1.41753,1.41783,26000000.0
2006-05-17 19:16:00,1.41758,1.41792,1.41758,1.41788,35600000.0
2006-05-17 19:17:00,1.41782,1.41799,1.41766,1.41779,45000000.0
2006-05-17 19:18:00,1.41797,1.41808,1.4178,1.41806,20800000.0
2006-05-17 19:19:00,1.41848,1.4186,1.41805,1.41846,38800000.0
2006-05-17 19:20:00,1.41834,1.41834,1.41766,1.41767,40400000.0
2006-05-17 19:21:00,1.41747,1.41778,1.41747,1.41749,26800000.0
2006-05-17 19:22:00,1.41719,1.41729,1.41691,1.41726,55300000.0
2006-05-17 19:23:00,1.41693,1.41709,1.4165,1.41709,39300000.0
2006-05-17 19:24:00,1.41724,1.41739,1.41717,1.4173,42700000.0
2006-05-17 19:25:00,1.41724,1.41724,1.41692,1.41692,22400000.0
2006-05-17 19:26:00,1.41652,1.41674,1.41629,1.41636,51700000.0
2006-05-17 19:27:00,1.41594,1.41664,1.41571,1.41664,56600001.0
2006-05-17 19:28:00,1.4166,1.41686,1.41642,1.41671,40800000.0
2006-05-17 19:29:00,1.41673,1.41691,1.4164,1.41691,67600002.0
2006-05-17 19:30:00,1.41702,1.41702,1.41665,1.41665,47600001.0
2006-05-17 19:31:00,1.41668,1.41668,1.41645,1.41651,59200000.0
2006-05-17 19:32:00,1.41645,1.41652,1.41627,1.41639,50800000.0
2006-05-17 19:33:00,1.41651,1.4166,1.41633,1.41641,61700001.0
2006-05-17 19:34:00,1.41621,1.41621,1.41595,1.41605,30400000.0
2006-05-17 19:35:00,1.41616,1.41635,1.41594,1.41626,24000000.0
2006-05-17 19:36:00,1.41622,1.41642,1.41599,1.41613,31100000.0
2006-05-17 19:37:00,1.41625,1.41625,1.41573,1.41573,30400000.0
2006-05-17 19:38:00,1.4157,1.41607,1.4157,1.41576,25000000.0
2006-05-17 19:39:00,1.41595,1.41604,1.41576,1.41597,32200000.0
2006-05-17 19:40:00,1.41594,1.416,1.41574,1.41586,30000000.0
2006-05-17 19:41:00,1.41586,1.4159,1.41567,1.4159,34800000.0
2006-05-17 19:42:00,1.41587,1.41598,1.41553,1.41598,43800001.0
2006-05-17 19:43:00,1.4161,1.4161,1.4157,1.41591,23400000.0
2006-05-17 19:44:00,1.41587,1.41614,1.41586,1.41607,31400000.0
2006-05-17 19:45:00,1.41585,1.41587,1.41575,1.41579,37200000.0
2006-05-17 19:46:00,1.41587,1.41607,1.41565,1.41565,39600000.0
2006-05-17 19:47:00,1.41596,1.41631,1.41596,1.41621,35000000.0
2006-05-17 19:48:00,1.41631,1.41633,1.41611,1.41613,33300000.0
2006-05-17 19:49:00,1.41596,1.41606,1.4159,1.4159,26000000.0
2006-05-17 19:50:00,1.41607,1.41607,1.41581,1.41586,47400000.0
2006-05-17 19:51:00,1.41557,1.4158,1.41549,1.41572,34800000.0
2006-05-17 19:52:00,1.41563,1.41564,1.41534,1.4155,31400000.0
2006-05-17 19:53:00,1.41557,1.41578,1.41556,1.41577,83200002.0
2006-05-17 19:54:00,1.41576,1.41605,1.41572,1.41605,38000000.0
2006-05-17 19:55:00,1.41598,1.41621,1.41587,1.4159,25500000.0
2006-05-17 19:56:00,1.41583,1.4161,1.4158,1.41603,40900000.0
2006-05-17 19:57:00,1.41626,1.41641,1.41605,1.41622,33000000.0
2006-05-17 19:58:00,1.4161,1.41631,1.41606,1.41615,27500000.0
2006-05-17 19:59:00,1.41618,1.41618,1.41568,1.41568,32300000.0
2006-05-17 20:00:00,1.41575,1.41604,1.41552,1.41552,49700000.0
2006-05-17 20:01:00,1.41584,1.41596,1.41551,1.41572,52200000.0
2006-05-17 20:02:00,1.41588,1.41588,1.4155,1.41555,38000000.0
2006-05-17 20:03:00,1.41552,1.41552,1.41522,1.41537,24400000.0
2006-05-17 20:04:00,1.41544,1.41557,1.4152,1.4154,42000000.0
2006-05-17 20:05:00,1.4154,1.41565,1.4154,1.4156,37200000.0
2006-05-17 20:06:00,1.41562,1.41576,1.41548,1.41556,39000000.0
2006-05-17 20:07:00,1.41544,1.41561,1.41523,1.41559,37800000.0
2006-05-17 20:08:00,1.41576,1.41579,1.41545,1.41559,41900000.0
2006-05-17 20:09:00,1.41572,1.4159,1.41564,1.41564,25400000.0
2006-05-17 20:10:00,1.41524,1.41567,1.41524,1.41547,67200000.0
2006-05-17 20:11:00,1.41543,1.41543,1.41516,1.41522,26800000.0
2006-05-17 20:12:00,1.41532,1.41532,1.41473,1.41524,31600000.0
2006-05-17 20:13:00,1.41526,1.41526,1.41465,1.41465,44000001.0
2006-05-17 20:14:00,1.41443,1.41481,1.41393,1.41481,37600000.0
2006-05-17 20:15:00,1.41481,1.41481,1.41422,1.41439,37400000.0
2006-05-17 20:16:00,1.41433,1.41437,1.41385,1.41385,25200000.0
2006-05-17 20:17:00,1.41368,1.41383,1.41295,1.41362,51400001.0
2006-05-17 20:18:00,1.41373,1.41425,1.41373,1.41425,41900000.0
2006-05-17 20:19:00,1.41455,1.41464,1.41406,1.41428,55100000.0
2006-05-17 20:20:00,1.41417,1.41437,1.414,1.41437,16400000.0
2006-05-17 20:21:00,1.41399,1.41441,1.41386,1.41386,45000000.0
2006-05-17 20:22:00,1.41356,1.41356,1.41296,1.41302,39600000.0
2006-05-17 20:23:00,1.4131,1.41374,1.4131,1.4137,38800000.0
2006-05-17 20:24:00,1.41384,1.41384,1.41351,1.41351,44400000.0
2006-05-17 20:25:00,1.41375,1.41375,1.41326,1.41344,52100000.0
2006-05-17 20:26:00,1.41361,1.4137,1.41339,1.41361,34200000.0
2006-05-17 20:27:00,1.41372,1.4139,1.41336,1.41365,41800000.0
2006-05-17 20:28:00,1.41378,1.41411,1.41378,1.41411,32800000.0
2006-05-17 20:29:00,1.41428,1.41428,1.41387,1.41409,35000000.0
2006-05-17 20:30:00,1.41413,1.41427,1.41403,1.41427,32600000.0
2006-05-17 20:31:00,1.4144,1.41453,1.41375,1.41426,64500001.0
2006-05-17 20:32:00,1.41415,1.41429,1.41353,1.41374,38700000.0
2006-05-17 20:33:00,1.414,1.41428,1.414,1.4142,55400000.0
2006-05-17 20:34:00,1.41407,1.41418,1.41347,1.41369,42800000.0
2006-05-17 20:35:00,1.41339,1.41426,1.41333,1.41416,35000000.0
2006-05-17 20:36:00,1.41452,1.41486,1.41428,1.41476,55500000.0
2006-05-17 20:37:00,1.41492,1.41502,1.41475,1.41486,53200000.0
2006-05-17 20:38:00,1.41469,1.41469,1.41427,1.41427,41400000.0
2006-05-17 20:39:00,1.41396,1.41396,1.41344,1.41344,55500001.0
2006-05-17 20:40:00,1.41347,1.41396,1.41347,1.41375,46400000.0
2006-05-17 20:41:00,1.414,1.41466,1.414,1.41466,49500000.0
2006-05-17 20:42:00,1.41458,1.41462,1.41427,1.41449,47800000.0
2006-05-17 20:43:00,1.41426,1.41439,1.41386,1.41386,33400000.0
2006-05-17 20:44:00,1.41411,1.41497,1.41394,1.41497,34000000.0
2006-05-17 20:45:00,1.41503,1.41519,1.41482,1.41482,39800000.0
2006-05-17 20:46:00,1.41503,1.41512,1.41493,1.41512,56400000.0
2006-05-17 20:47:00,1.41534,1.41544,1.415,1.41524,48900001.0
2006-05-17 20:48:00,1.41531,1.41538,1.41482,1.4152,44600000.0
2006-05-17 20:49:00,1.41526,1.4154,1.41526,1.41533,27100000.0
2006-05-17 20:50:00,1.41506,1.41527,1.41499,1.41527,55600002.0
2006-05-17 20:51:00,1.41529,1.41559,1.41529,1.41553,28400000.0
2006-05-17 20:52:00,1.41563,1.41585,1.41551,1.41575,32800000.0
2006-05-17 20:53:00,1.41563,1.41692,1.41563,1.41655,45100000.0
2006-05-17 20:54:00,1.41616,1.41675,1.41616,1.41669,47000000.0
2006-05-17 20:55:00,1.41687,1.41731,1.41676,1.41731,37000000.0
2006-05-17 20:56:00,1.41733,1.41752,1.41725,1.41752,33200000.0
2006-05-17 20:57:00,1.41736,1.41746,1.41715,1.41736,43300000.0
2006-05-17 20:58:00,1.41742,1.41801,1.41725,1.41787,34800000.0
2006-05-17 20:59:00,1.41769,1.41803,1.41759,1.41798,41000000.0
2006-05-17 21:00:00,1.41786,1.41793,1.4176,1.41773,30200000.0
2006-05-17 21:01:00,1.41763,1.41841,1.41763,1.41794,24600000.0
2006-05-17 21:02:00,1.41834,1.41854,1.4181,1.41837,36200000.0
2006-05-17 21:03:00,1.41833,1.4186,1.41833,1.41846,36400000.0
2006-05-17 21:04:00,1.41871,1.41917,1.41871,1.41917,34800000.0
2006-05-17 21:05:00,1.41893,1.41952,1.4189,1.4189,35000000.0
2006-05-17 21:06:00,1.41893,1.41893,1.41862,1.41869,22000000.0
2006-05-17 21:07:00,1.41869,1.4187,1.41838,1.41846,29400000.0
2006-05-17 21:08:00,1.41845,1.41956,1.41838,1.41955,36200000.0
2006-05-17 21:09:00,1.4195,1.41995,1.41927,1.41988,31800000.0
2006-05-17 21:10:00,1.41981,1.41987,1.41955,1.41958,29000000.0
2006-05-17 21:11:00,1.41951,1.41978,1.41931,1.41944,33900000.0
2006-05-17 21:12:00,1.41959,1.42,1.41959,1.41989,43800000.0
2006-05-17 21:13:00,1.41978,1.41978,1.4195,1.4196,41700000.0
2006-05-17 21:14:00,1.41947,1.41979,1.41943,1.41948,40000000.0
2006-05-17 21:15:00,1.41955,1.42008,1.41955,1.42008,40600000.0
2006-05-17 21:16:00,1.41963,1.42005,1.41961,1.42005,25800000.0
2006-05-17 21:17:00,1.41988,1.42002,1.41964,1.41964,43600000.0
2006-05-17 21:18:00,1.42021,1.42036,1.41962,1.42036,27800000.0
2006-05-17 21:19:00,1.4206,1.4206,1.41991,1.41991,33900000.0
2006-05-17 21:20:00,1.42007,1.42038,1.42002,1.42002,44600000.0
2006-05-17 21:21:00,1.41991,1.42021,1.41991,1.42002,35400000.0
2006-05-17 21:22:00,1.41964,1.42017,1.41964,1.42004,34300000.0
2006-05-17 21:23:00,1.4199,1.41991,1.41946,1.41946,50600000.0
2006-05-17 21:24:00,1.41978,1.42004,1.41967,1.41975,51800000.0
2006-05-17 21:25:00,1.41974,1.41984,1.41943,1.41943,61400000.0
2006-05-17 21:26:00,1.41959,1.41968,1.41911,1.41911,27800000.0
2006-05-17 21:27:00,1.41906,1.41919,1.41901,1.41905,36600000.0
2006-05-17 21:28:00,1.41902,1.41924,1.41899,1.41911,27400000.0
2006-05-17 21:29:00,1.41903,1.41903,1.41874,1.41883,50200001.0
2006-05-17 21:30:00,1.41903,1.41907,1.41887,1.4189,33700000.0
2006-05-17 21:31:00,1.41888,1.41923,1.41879,1.41923,19800000.0
2006-05-17 21:32:00,1.41933,1.41933,1.41915,1.41923,43400000.0
2006-05-17 21:33:00,1.41916,1.41922,1.41886,1.41898,26600000.0
2006-05-17 21:34:00,1.41904,1.41946,1.41904,1.41943,37300000.0
2006-05-17 21:35:00,1.4194,1.41952,1.41899,1.41919,34200000.0
2006-05-17 21:36:00,1.41919,1.4193,1.41884,1.4193,35400000.0
2006-05-17 21:37:00,1.41933,1.41933,1.41916,1.41919,37700000.0
2006-05-17 21:38:00,1.41928,1.41928,1.41907,1.41923,35000000.0
2006-05-17 21:39:00,1.41911,1.41934,1.41901,1.41901,39800000.0
2006-05-17 21:40:00,1.41875,1.41895,1.41867,1.4188,40800000.0
2006-05-17 21:41:00,1.4188,1.41899,1.41873,1.41879,33200000.0
2006-05-17 21:42:00,1.41882,1.41894,1.41855,1.41855,36800000.0
2006-05-17 21:43:00,1.41886,1.41886,1.41871,1.41884,28400000.0
2006-05-17 21:44:00,1.41871,1.41895,1.41855,1.41874,33800000.0
2006-05-17 21:45:00,1.41888,1.4189,1.41864,1.41876,24600000.0
2006-05-17 21:46:00,1.4188,1.41898,1.4187,1.4187,42200000.0
2006-05-17 21:47:00,1.4184,1.41874,1.4184,1.41859,41800001.0
2006-05-17 21:48:00,1.41887,1.41887,1.41849,1.41857,73200000.0
2006-05-17 21:49:00,1.41856,1.41869,1.4185,1.41858,57400002.0
2006-05-17 21:50:00,1.41863,1.41888,1.41861,1.4188,29400000.0
2006-05-17 21:51:00,1.4187,1.41904,1.4187,1.41899,34900000.0
2006-05-17 21:52:00,1.41898,1.41918,1.41895,1.41915,53600000.0
2006-05-17 21:53:00,1.4191,1.41929,1.41873,1.41873,29200000.0
2006-05-17 21:54:00,1.41867,1.41919,1.41867,1.41919,56400001.0
2006-05-17 21:55:00,1.41918,1.41943,1.41915,1.41943,51200000.0
2006-05-17 21:56:00,1.41944,1.41988,1.41944,1.41988,48000001.0
2006-05-17 21:57:00,1.41993,1.41998,1.41947,1.41979,40200000.0
2006-05-17 21:58:00,1.41975,1.4198,1.41957,1.41961,46600001.0
2006-05-17 21:59:00,1.41975,1.41987,1.41954,1.41969,22600000.0
2006-05-17 22:00:00,1.41998,1.42018,1.41998,1.42018,45600001.0
2006-05-17 22:01:00,1.42003,1.42028,1.42001,1.42011,38600000.0
2006-05-17 22:02:00,1.4201,1.4201,1.41988,1.41991,38500000.0
2006-05-17 22:03:00,1.42015,1.42015,1.41996,1.42015,42900000.0
2006-05-17 22:04:00,1.42024,1.42028,1.42005,1.42016,17000000.0
2006-05-17 22:05:00,1.42024,1.42038,1.42012,1.42038,36000000.0
2006-05-17 22:06:00,1.42061,1.42061,1.42012,1.42045,32400000.0
2006-05-17 22:07:00,1.42037,1.42076,1.42037,1.42055,35000000.0
2006-05-17 22:08:00,1.42015,1.42048,1.42015,1.42019,29600000.0
2006-05-17 22:09:00,1.42004,1.42007,1.41982,1.41988,25600000.0
2006-05-17 22:10:00,1.41999,1.42027,1.41993,1.42027,56400001.0
2006-05-17 22:11:00,1.42019,1.42032,1.41996,1.41996,30600000.0
2006-05-17 22:12:00,1.41996,1.41996,1.41971,1.41971,67700000.0
2006-05-17 22:13:00,1.41972,1.41972,1.41958,1.41958,27800000.0
2006-05-17 22:14:00,1.41952,1.42003,1.41952,1.41959,40800000.0
2006-05-17 22:15:00,1.41966,1.41996,1.41966,1.41983,41000000.0
2006-05-17 22:16:00,1.41982,1.41996,1.4195,1.4195,48400000.0
2006-05-17 22:17:00,1.41989,1.41989,1.41961,1.41967,54800000.0
2006-05-17 22:18:00,1.41979,1.41979,1.41931,1.41941,31800000.0
2006-05-17 22:19:00,1.41955,1.41983,1.41955,1.41969,27200000.0
2006-05-17 22:20:00,1.41979,1.42,1.41972,1.42,69600000.0
2006-05-17 22:21:00,1.41989,1.41989,1.41942,1.41965,32600000.0
2006-05-17 22:22:00,1.41961,1.41961,1.41931,1.41931,31000000.0
2006-05-17 22:23:00,1.41945,1.41945,1.4192,1.41926,25600000.0
2006-05-17 22:24:00,1.41941,1.41941,1.41915,1.41931,32800000.0
2006-05-17 22:25:00,1.41911,1.41919,1.41883,1.41883,25400000.0
2006-05-17 22:26:00,1.41857,1.41879,1.41857,1.41879,47200000.0
2006-05-17 22:27:00,1.41861,1.41875,1.4183,1.41865,52400001.0
2006-05-17 22:28:00,1.41856,1.4188,1.41851,1.41855,51700000.0
2006-05-17 22:29:00,1.41859,1.41885,1.41855,1.41885,32000000.0
2006-05-17 22:30:00,1.41889,1.41895,1.41871,1.41871,52800000.0
2006-05-17 22:31:00,1.41883,1.41886,1.41818,1.41878,40200000.0
2006-05-17 22:32:00,1.41851,1.41862,1.41838,1.41857,45400000.0
2006-05-17 22:33:00,1.41848,1.41862,1.41844,1.41859,33800000.0
2006-05-17 22:34:00,1.41856,1.41866,1.41826,1.41843,41000000.0
2006-05-17 22:35:00,1.41851,1.41862,1.41837,1.41837,37800000.0
2006-05-17 22:36:00,1.41853,1.41873,1.41803,1.41803,51600000.0
2006-05-17 22:37:00,1.41858,1.41882,1.41858,1.41873,61300000.0
2006-05-17 22:38:00,1.41862,1.41877,1.41841,1.41852,35200000.0
2006-05-17 22:39:00,1.41839,1.4185,1.41816,1.41826,31000000.0
2006-05-17 22:40:00,1.41834,1.41834,1.41804,1.41804,48400000.0
2006-05-17 22:41:00,1.41838,1.41867,1.41835,1.41867,33000000.0
2006-05-17 22:42:00,1.41874,1.41883,1.41852,1.41883,38600001.0
2006-05-17 22:43:00,1.41871,1.41885,1.41863,1.41885,24600000.0
2006-05-17 22:44:00,1.41872,1.4188,1.41858,1.41871,28000000.0
2006-05-17 22:45:00,1.41871,1.41879,1.41857,1.41879,32700000.0
2006-05-17 22:46:00,1.41871,1.41884,1.41861,1.41861,31200000.0
2006-05-17 22:47:00,1.4187,1.4189,1.41868,1.41873,47600000.0
2006-05-17 22:48:00,1.41853,1.4189,1.41853,1.41871,60000001.0
2006-05-17 22:49:00,1.4187,1.41895,1.41845,1.41863,30800000.0
2006-05-17 22:50:00,1.41866,1.41879,1.41839,1.41839,46800001.0
2006-05-17 22:51:00,1.4186,1.41883,1.4186,1.41878,43300000.0
2006-05-17 22:52:00,1.41873,1.41885,1.41849,1.41849,43100000.0
2006-05-17 22:53:00,1.41866,1.41879,1.41829,1.41868,27400000.0
2006-05-17 22:54:00,1.41859,1.41863,1.41836,1.41836,61700000.0
2006-05-17 22:55:00,1.41866,1.41876,1.41853,1.41853,23000000.0
2006-05-17 22:56:00,1.41873,1.41899,1.41871,1.41899,28200000.0
2006-05-17 22:57:00,1.41885,1.41885,1.41836,1.41836,61300000.0
2006-05-17 22:58:00,1.41863,1.41895,1.41863,1.41895,45900000.0
2006-05-17 22:59:00,1.41922,1.41925,1.41903,1.41918,53000000.0
2006-05-17 23:00:00,1.41913,1.41923,1.41895,1.41895,35400000.0
2006-05-17 23:01:00,1.42,1.4202,1.42,1.4202,39400000.0
2006-05-17 23:02:00,1.4203,1.4203,1.4203,1.4203,39400000.0
2006-05-17 23:03:00,1.4206,1.4207,1.4206,1.4207,39400000.0
2006-05-17 23:04:00,1.4206,1.4206,1.4205,1.4205,39400000.0
2006-05-17 23:05:00,1.4207,1.4208,1.4206,1.4206,39400000.0
2006-05-17 23:06:00,1.4204,1.4205,1.4204,1.4205,39400000.0
2006-05-17 23:07:00,1.4203,1.4204,1.4203,1.4204,39400000.0
2006-05-17 23:08:00,1.4201,1.4201,1.4201,1.4201,39400000.0
2006-05-17 23:09:00,1.4203,1.4203,1.4203,1.4203,39400000.0
2006-05-17 23:10:00,1.4201,1.4202,1.4201,1.4202,39400000.0
2006-05-17 23:11:00,1.42,1.4202,1.42,1.4202,39400000.0
2006-05-17 23:12:00,1.42,1.42,1.42,1.42,39400000.0
2006-05-17 23:13:00,1.4199,1.4199,1.4196,1.4196,39400000.0
2006-05-17 23:14:00,1.4195,1.4195,1.4192,1.4192,39400000.0
2006-05-17 23:15:00,1.419,1.4192,1.419,1.4192,39400000.0
2006-05-17 23:16:00,1.4191,1.4191,1.419,1.419,39400000.0
2006-05-17 23:17:00,1.4192,1.4192,1.4191,1.4191,39400000.0
2006-05-17 23:18:00,1.4192,1.4192,1.419,1.419,39400000.0
2006-05-17 23:19:00,1.4193,1.4193,1.4187,1.4187,39400000.0
2006-05-17 23:20:00,1.4188,1.419,1.4188,1.419,39400000.0
2006-05-17 23:21:00,1.4191,1.4191,1.4191,1.4191,39400000.0
2006-05-17 23:22:00,1.4192,1.4192,1.4192,1.4192,39400000.0
2006-05-17 23:23:00,1.4191,1.4193,1.4191,1.4193,39400000.0
2006-05-17 23:24:00,1.4194,1.4194,1.4194,1.4194,39400000.0
2006-05-17 23:25:00,1.4193,1.4193,1.4193,1.4193,39400000.0
2006-05-17 23:26:00,1.4191,1.4193,1.4191,1.4191,39400000.0
2006-05-17 23:27:00,1.41908,1.41921,1.41908,1.41908,39400000.0
2006-05-17 23:28:00,1.41891,1.41891,1.41822,1.41822,46800000.0
2006-05-17 23:29:00,1.41833,1.41859,1.41823,1.41854,52400000.0
2006-05-17 23:30:00,1.41823,1.41864,1.41823,1.41864,52200000.0
2006-05-17 23:31:00,1.41871,1.41939,1.41871,1.41939,38000000.0
2006-05-17 23:32:00,1.41926,1.41951,1.41923,1.41948,33200000.0
2006-05-17 23:33:00,1.41937,1.41952,1.41935,1.41935,30500000.0
2006-05-17 23:34:00,1.41948,1.41953,1.41922,1.41931,45600000.0
2006-05-17 23:35:00,1.41955,1.41955,1.41937,1.41941,18200000.0
2006-05-17 23:36:00,1.41946,1.41946,1.41926,1.41926,22000000.0
2006-05-17 23:37:00,1.41951,1.41966,1.41924,1.41924,40900000.0
2006-05-17 23:38:00,1.41918,1.41935,1.41915,1.41931,39600000.0
2006-05-17 23:39:00,1.41926,1.41941,1.4192,1.41928,39200001.0
2006-05-17 23:40:00,1.41942,1.41942,1.41903,1.41903,56600000.0
2006-05-17 23:41:00,1.41921,1.41921,1.41872,1.41872,58800000.0
2006-05-17 23:42:00,1.41927,1.41929,1.41907,1.41924,27200000.0
2006-05-17 23:43:00,1.4192,1.41921,1.41868,1.41917,42400000.0
2006-05-17 23:44:00,1.41936,1.41936,1.41915,1.41935,54000000.0
2006-05-17 23:45:00,1.4191,1.4191,1.41832,1.41839,45000000.0
2006-05-17 23:46:00,1.41857,1.4186,1.41847,1.41856,47100000.0
2006-05-17 23:47:00,1.41883,1.41888,1.41863,1.41881,53400001.0
2006-05-17 23:48:00,1.41895,1.41895,1.41861,1.41871,47200000.0
2006-05-17 23:49:00,1.41872,1.41894,1.41852,1.41875,47700000.0
2006-05-17 23:50:00,1.41878,1.41882,1.4185,1.41876,41100000.0
2006-05-17 23:51:00,1.41887,1.41887,1.41857,1.41871,40500000.0
2006-05-17 23:52:00,1.41862,1.41862,1.41782,1.41819,24600000.0
2006-05-17 23:53:00,1.4183,1.41836,1.41811,1.41831,46800000.0
2006-05-17 23:54:00,1.41824,1.41824,1.41761,1.41761,38200000.0
2006-05-17 23:55:00,1.41816,1.41832,1.41816,1.41824,45400000.0
2006-05-17 23:56:00,1.41818,1.41818,1.41776,1.41791,30800000.0
2006-05-17 23:57:00,1.41788,1.41794,1.41777,1.41793,37200000.0
2006-05-17 23:58:00,1.41809,1.41862,1.41808,1.41849,41300000.0
2006-05-17 23:59:00,1.41854,1.41897,1.41854,1.41885,39600000.0
2006-05-18 00:00:00,1.41899,1.41928,1.41888,1.419,32500000.0
2006-05-18 00:01:00,1.41901,1.41907,1.41866,1.41879,59000000.0
2006-05-18 00:02:00,1.41872,1.4188,1.4183,1.41872,51800000.0
2006-05-18 00:03:00,1.41868,1.41871,1.41852,1.41871,38100000.0
2006-05-18 00:04:00,1.41846,1.41871,1.41845,1.41871,18400000.0
2006-05-18 00:05:00,1.41891,1.41891,1.41868,1.41868,36600000.0
2006-05-18 00:06:00,1.41879,1.41906,1.41879,1.41906,35100000.0
2006-05-18 00:07:00,1.41888,1.41888,1.41848,1.41857,38000000.0
2006-05-18 00:08:00,1.41859,1.41865,1.41834,1.41865,54600001.0
2006-05-18 00:09:00,1.4186,1.41897,1.4186,1.41896,41700000.0
2006-05-18 00:10:00,1.41915,1.4193,1.41904,1.4193,46900000.0
2006-05-18 00:11:00,1.41932,1.41932,1.41902,1.41909,30600000.0
2006-05-18 00:12:00,1.41932,1.41932,1.41895,1.41898,32000000.0
2006-05-18 00:13:00,1.41921,1.41939,1.41893,1.41939,43800000.0
2006-05-18 00:14:00,1.41941,1.41962,1.41929,1.41962,56400001.0
2006-05-18 00:15:00,1.41935,1.41963,1.41935,1.4195,35400000.0
2006-05-18 00:16:00,1.41983,1.41993,1.41972,1.41972,31800000.0
2006-05-18 00:17:00,1.41967,1.41979,1.41959,1.41964,36400000.0
2006-05-18 00:18:00,1.41962,1.41975,1.4195,1.4195,41200000.0
2006-05-18 00:19:00,1.41955,1.41959,1.41948,1.41957,44300001.0
2006-05-18 00:20:00,1.41965,1.41982,1.41936,1.41936,40200000.0
2006-05-18 00:21:00,1.41967,1.41975,1.41955,1.41975,40200000.0
2006-05-18 00:22:00,1.41962,1.41987,1.41962,1.41987,45900000.0
2006-05-18 00:23:00,1.41998,1.4203,1.41971,1.42008,53900000.0
2006-05-18 00:24:00,1.42008,1.42009,1.4199,1.42003,55500000.0
2006-05-18 00:25:00,1.41987,1.42007,1.41975,1.41988,38800000.0
2006-05-18 00:26:00,1.41993,1.42024,1.41986,1.42024,45300000.0
2006-05-18 00:27:00,1.42021,1.42021,1.42002,1.42006,42100000.0
2006-05-18 00:28:00,1.42025,1.42031,1.42009,1.4201,47200000.0
2006-05-18 00:29:00,1.42005,1.42034,1.42002,1.42029,35400000.0
2006-05-18 00:30:00,1.42019,1.42068,1.42019,1.42043,40400000.0
2006-05-18 00:31:00,1.4205,1.42061,1.42037,1.42043,36200000.0
2006-05-18 00:32:00,1.42048,1.42074,1.42046,1.42054,20800000.0
2006-05-18 00:33:00,1.4209,1.42093,1.42067,1.42088,33200001.0
2006-05-18 00:34:00,1.42067,1.42101,1.42061,1.4208,31800000.0
2006-05-18 00:35:00,1.42116,1.42142,1.42107,1.42142,39200000.0
2006-05-18 00:36:00,1.4215,1.42165,1.4215,1.42159,31500000.0
2006-05-18 00:37:00,1.42176,1.42176,1.42152,1.42161,27400000.0
2006-05-18 00:38:00,1.42176,1.42202,1.42163,1.42202,28200000.0
2006-05-18 00:39:00,1.42216,1.42216,1.42147,1.42159,47200000.0
2006-05-18 00:40:00,1.42144,1.42156,1.42119,1.42148,40000000.0
2006-05-18 00:41:00,1.42137,1.42154,1.42125,1.42144,31800000.0
2006-05-18 00:42:00,1.42131,1.42142,1.42127,1.42129,50300001.0
2006-05-18 00:43:00,1.42109,1.42138,1.42084,1.42138,24400000.0
2006-05-18 00:44:00,1.42171,1.42173,1.42166,1.42172,42000000.0
2006-05-18 00:45:00,1.42157,1.42157,1.4212,1.42122,66400000.0
2006-05-18 00:46:00,1.42126,1.42131,1.42112,1.42129,52600001.0
2006-05-18 00:47:00,1.42134,1.42139,1.42116,1.42129,39800000.0
2006-05-18 00:48:00,1.4211,1.42154,1.4211,1.42127,23600000.0
2006-05-18 00:49:00,1.42104,1.42111,1.42084,1.42111,56400000.0
2006-05-18 00:50:00,1.42109,1.42112,1.42073,1.42099,28200000.0
2006-05-18 00:51:00,1.42099,1.42109,1.42087,1.42104,38400000.0
2006-05-18 00:52:00,1.4208,1.42097,1.42079,1.42095,27800000.0
2006-05-18 00:53:00,1.42067,1.42098,1.42064,1.42098,36200000.0
2006-05-18 00:54:00,1.4207,1.42119,1.4207,1.42102,23800000.0
2006-05-18 00:55:00,1.42092,1.42092,1.4204,1.42087,24400000.0
2006-05-18 00:56:00,1.42084,1.42085,1.42065,1.42071,47000000.0
2006-05-18 00:57:00,1.42088,1.42095,1.42067,1.42067,25600000.0
2006-05-18 00:58:00,1.42066,1.42066,1.4202,1.42026,42600000.0
2006-05-18 00:59:00,1.42041,1.42087,1.42041,1.42085,62500000.0
2006-05-18 01:00:00,1.42078,1.42085,1.42033,1.42033,29800000.0
2006-05-18 01:01:00,1.42024,1.42045,1.42011,1.42029,42000001.0
2006-05-18 01:02:00,1.42051,1.42054,1.42009,1.42009,41600000.0
2006-05-18 01:03:00,1.42047,1.42047,1.42015,1.42033,45000000.0
2006-05-18 01:04:00,1.42037,1.42051,1.42036,1.42039,36400000.0
2006-05-18 01:05:00,1.42045,1.4206,1.42034,1.4204,37000000.0
2006-05-18 01:06:00,1.42043,1.42047,1.42011,1.42033,49000000.0
2006-05-18 01:07:00,1.42007,1.42012,1.41985,1.41997,35200000.0
2006-05-18 01:08:00,1.42007,1.42012,1.41969,1.41969,31600000.0
2006-05-18 01:09:00,1.42007,1.42007,1.41987,1.42005,29000000.0
2006-05-18 01:10:00,1.41999,1.42007,1.41969,1.41992,36200000.0
2006-05-18 01:11:00,1.41985,1.42007,1.41985,1.42007,33200000.0
2006-05-18 01:12:00,1.41984,1.42006,1.41959,1.41994,24400000.0
2006-05-18 01:13:00,1.42014,1.42022,1.41988,1.42022,53000000.0
2006-05-18 01:14:00,1.42003,1.42018,1.41985,1.42003,19800000.0
2006-05-18 01:15:00,1.42008,1.42013,1.4198,1.42008,27200000.0
2006-05-18 01:16:00,1.42003,1.4202,1.41993,1.42008,51000000.0
2006-05-18 01:17:00,1.42016,1.42025,1.41992,1.42025,49200001.0
2006-05-18 01:18:00,1.4203,1.42046,1.41999,1.42026,22200000.0
2006-05-18 01:19:00,1.42008,1.42028,1.42005,1.42005,37200000.0
2006-05-18 01:20:00,1.42013,1.42017,1.41966,1.42016,28200000.0
2006-05-18 01:21:00,1.41975,1.42008,1.41975,1.41998,40700000.0
2006-05-18 01:22:00,1.42004,1.42004,1.41976,1.41991,36100000.0
2006-05-18 01:23:00,1.41983,1.41993,1.41958,1.41958,25400000.0
2006-05-18 01:24:00,1.41993,1.42001,1.41981,1.41996,23400000.0
2006-05-18 01:25:00,1.41994,1.42009,1.41966,1.41993,41800000.0
2006-05-18 01:26:00,1.41989,1.42012,1.41987,1.42002,21600000.0
2006-05-18 01:27:00,1.42003,1.42003,1.41955,1.41982,36600000.0
2006-05-18 01:28:00,1.41973,1.41988,1.41946,1.41988,48200000.0
2006-05-18 01:29:00,1.41985,1.41985,1.41963,1.41967,27000000.0
2006-05-18 01:30:00,1.41993,1.41993,1.41952,1.41979,55000000.0
2006-05-18 01:31:00,1.41958,1.41977,1.41953,1.41967,46200001.0
2006-05-18 01:32:00,1.41975,1.4199,1.4196,1.41972,34400000.0
2006-05-18 01:33:00,1.41978,1.41988,1.41968,1.41985,23600000.0
2006-05-18 01:34:00,1.4198,1.41985,1.41937,1.41975,35000000.0
2006-05-18 01:35:00,1.41976,1.41991,1.41952,1.41952,43800000.0
2006-05-18 01:36:00,1.41978,1.4201,1.41978,1.41987,32200000.0
2006-05-18 01:37:00,1.41993,1.42007,1.41965,1.42002,51400001.0
2006-05-18 01:38:00,1.41998,1.42006,1.41971,1.41989,18200000.0
2006-05-18 01:39:00,1.41965,1.41979,1.41933,1.41966,50600001.0
2006-05-18 01:40:00,1.41969,1.41978,1.41956,1.41972,39600001.0
2006-05-18 01:41:00,1.41964,1.41966,1.41929,1.41943,37400000.0
2006-05-18 01:42:00,1.4195,1.41963,1.41927,1.41954,40000000.0
2006-05-18 01:43:00,1.41953,1.41958,1.41901,1.41948,25400000.0
2006-05-18 01:44:00,1.41944,1.41944,1.41899,1.41929,43600000.0
2006-05-18 01:45:00,1.4191,1.41911,1.41876,1.41898,49400000.0
2006-05-18 01:46:00,1.41886,1.4191,1.41886,1.41901,38200000.0
2006-05-18 01:47:00,1.419,1.41923,1.41893,1.41893,28200000.0
2006-05-18 01:48:00,1.41933,1.4201,1.41933,1.41967,39400000.0
2006-05-18 01:49:00,1.41999,1.42007,1.41938,1.4198,29800000.0
2006-05-18 01:50:00,1.41967,1.41984,1.41925,1.41983,42700000.0
2006-05-18 01:51:00,1.41986,1.4199,1.41977,1.41987,20400000.0
2006-05-18 01:52:00,1.42029,1.42046,1.42022,1.42029,45500000.0
2006-05-18 01:53:00,1.42067,1.42089,1.42056,1.42076,38400000.0
2006-05-18 01:54:00,1.42073,1.42085,1.42071,1.42078,36400000.0
2006-05-18 01:55:00,1.42081,1.42112,1.42081,1.42091,35000000.0
2006-05-18 01:56:00,1.42113,1.42152,1.42113,1.42132,41000000.0
2006-05-18 01:57:00,1.42149,1.42157,1.4213,1.4213,30600000.0
2006-05-18 01:58:00,1.42134,1.42153,1.42113,1.42113,23600000.0
2006-05-18 01:59:00,1.42132,1.42146,1.42129,1.42137,53400000.0
2006-05-18 02:00:00,1.42126,1.42129,1.42099,1.42099,48500000.0
2006-05-18 02:01:00,1.4209,1.4209,1.42057,1.42074,53000000.0
2006-05-18 02:02:00,1.42063,1.42106,1.4206,1.42097,119200000.0
2006-05-18 02:03:00,1.42132,1.42153,1.42131,1.42138,73800000.0
2006-05-18 02:04:00,1.4214,1.42166,1.42126,1.42157,65500000.0
2006-05-18 02:05:00,1.42154,1.42154,1.42128,1.4214,63800000.0
2006-05-18 02:06:00,1.42152,1.42157,1.42118,1.42157,108800000.0
2006-05-18 02:07:00,1.42159,1.42183,1.42137,1.4216,211700001.0
2006-05-18 02:08:00,1.42156,1.42167,1.42156,1.42161,51000000.0
2006-05-18 02:09:00,1.42154,1.4217,1.4213,1.42157,174700000.0
2006-05-18 02:10:00,1.42134,1.4217,1.42134,1.42134,137100000.0
2006-05-18 02:11:00,1.42132,1.42147,1.42132,1.42146,31800000.0
2006-05-18 02:12:00,1.42149,1.42157,1.42146,1.42157,62300000.0
2006-05-18 02:13:00,1.42153,1.4216,1.42148,1.4216,37800000.0
2006-05-18 02:14:00,1.42147,1.42149,1.42119,1.42149,144700000.0
2006-05-18 02:15:00,1.42135,1.42139,1.42113,1.42128,238600001.0
2006-05-18 02:16:00,1.42152,1.42161,1.42127,1.42147,54900000.0
2006-05-18 02:17:00,1.42122,1.42158,1.42095,1.42117,224500001.0
2006-05-18 02:18:00,1.42132,1.42161,1.42097,1.42147,33000000.0
2006-05-18 02:19:00,1.42171,1.42183,1.4215,1.42155,43400000.0
2006-05-18 02:20:00,1.42167,1.42198,1.42167,1.42198,49800000.0
2006-05-18 02:21:00,1.42189,1.42216,1.42187,1.42213,50400000.0
2006-05-18 02:22:00,1.42197,1.42234,1.42197,1.42224,27200000.0
2006-05-18 02:23:00,1.42269,1.4228,1.42241,1.42248,30800000.0
2006-05-18 02:24:00,1.42259,1.42284,1.42239,1.42265,33600000.0
2006-05-18 02:25:00,1.42255,1.42273,1.42242,1.4225,103200000.0
2006-05-18 02:26:00,1.42244,1.42288,1.42216,1.42283,112200000.0
2006-05-18 02:27:00,1.42274,1.42298,1.42274,1.42292,63000000.0
2006-05-18 02:28:00,1.42274,1.42295,1.4226,1.42295,48200000.0
2006-05-18 02:29:00,1.42328,1.42328,1.42275,1.42314,40400000.0
2006-05-18 02:30:00,1.4234,1.42355,1.42329,1.42336,27800000.0
2006-05-18 02:31:00,1.42305,1.42321,1.42294,1.42305,45900000.0
2006-05-18 02:32:00,1.42325,1.42356,1.42316,1.42352,39800000.0
2006-05-18 02:33:00,1.42315,1.42315,1.42291,1.42306,156900000.0
2006-05-18 02:34:00,1.42355,1.4236,1.42335,1.4236,34000000.0
2006-05-18 02:35:00,1.42359,1.42359,1.42299,1.42311,80400000.0
2006-05-18 02:36:00,1.42333,1.42333,1.42293,1.423,24400000.0
2006-05-18 02:37:00,1.42267,1.42295,1.42267,1.42291,91400001.0
2006-05-18 02:38:00,1.42292,1.42292,1.42266,1.42267,51000000.0
2006-05-18 02:39:00,1.42292,1.42292,1.42274,1.42282,25800000.0
2006-05-18 02:40:00,1.42293,1.42307,1.4228,1.42283,39800000.0
2006-05-18 02:41:00,1.42279,1.42293,1.42275,1.42275,37600000.0
2006-05-18 02:42:00,1.42275,1.42287,1.42268,1.42278,31100000.0
2006-05-18 02:43:00,1.42275,1.42284,1.42274,1.42284,23800000.0
2006-05-18 02:44:00,1.42264,1.42283,1.42258,1.42283,37200000.0
2006-05-18 02:45:00,1.4224,1.42263,1.42235,1.42247,40700000.0
2006-05-18 02:46:00,1.42236,1.42237,1.42216,1.42217,133000000.0
2006-05-18 02:47:00,1.42245,1.42255,1.42186,1.42246,211900000.0
2006-05-18 02:48:00,1.42256,1.42274,1.42244,1.42274,105900001.0
2006-05-18 02:49:00,1.42257,1.42298,1.42245,1.4225,73700000.0
2006-05-18 02:50:00,1.4227,1.42287,1.42241,1.42287,99000000.0
2006-05-18 02:51:00,1.42244,1.42253,1.42226,1.42247,64400000.0
2006-05-18 02:52:00,1.42269,1.42269,1.42249,1.42256,28600000.0
2006-05-18 02:53:00,1.42256,1.42256,1.42216,1.42233,19600000.0
2006-05-18 02:54:00,1.42246,1.42294,1.42246,1.4227,57600000.0
2006-05-18 02:55:00,1.42281,1.42304,1.4226,1.42266,45400001.0
2006-05-18 02:56:00,1.42251,1.42251,1.42231,1.42234,76800000.0
2006-05-18 02:57:00,1.42211,1.42211,1.42161,1.4219,47500000.0
2006-05-18 02:58:00,1.42179,1.42199,1.42172,1.42197,57200000.0
2006-05-18 02:59:00,1.42202,1.4221,1.42185,1.42185,52900000.0
2006-05-18 03:00:00,1.42196,1.42208,1.42191,1.42202,124000000.0
2006-05-18 03:01:00,1.42184,1.42211,1.42172,1.42211,54300000.0
2006-05-18 03:02:00,1.4221,1.4221,1.42184,1.422,32200000.0
2006-05-18 03:03:00,1.42204,1.42214,1.42201,1.42214,52800000.0
2006-05-18 03:04:00,1.4221,1.4224,1.42189,1.42189,47400000.0
2006-05-18 03:05:00,1.42187,1.42228,1.42187,1.42228,41000000.0
2006-05-18 03:06:00,1.42232,1.42241,1.42225,1.42241,45600000.0
2006-05-18 03:07:00,1.42238,1.42275,1.42214,1.4226,116300000.0
2006-05-18 03:08:00,1.42255,1.42255,1.42219,1.4222,86000001.0
2006-05-18 03:09:00,1.42239,1.4227,1.42219,1.4227,59200000.0
2006-05-18 03:10:00,1.42242,1.4228,1.42242,1.42267,30000000.0
2006-05-18 03:11:00,1.42218,1.42222,1.42213,1.42213,36200000.0
2006-05-18 03:12:00,1.42238,1.42252,1.42211,1.42237,58900000.0
2006-05-18 03:13:00,1.42213,1.4225,1.42211,1.42244,60700000.0
2006-05-18 03:14:00,1.42248,1.4227,1.4221,1.42258,37200000.0
2006-05-18 03:15:00,1.4222,1.4226,1.4222,1.4225,25600000.0
2006-05-18 03:16:00,1.42245,1.42258,1.4222,1.42255,34600000.0
2006-05-18 03:17:00,1.42253,1.4226,1.42212,1.4226,44300000.0
2006-05-18 03:18:00,1.42242,1.42243,1.42206,1.42243,27800000.0
2006-05-18 03:19:00,1.42213,1.42213,1.4218,1.42198,33200000.0
2006-05-18 03:20:00,1.4215,1.42214,1.4215,1.42214,35200000.0
2006-05-18 03:21:00,1.42185,1.4219,1.42185,1.4219,52500001.0
2006-05-18 03:22:00,1.42191,1.42203,1.42181,1.42198,69800000.0
2006-05-18 03:23:00,1.42202,1.42202,1.42189,1.4219,81700000.0
2006-05-18 03:24:00,1.42197,1.42197,1.42188,1.42196,71200000.0
2006-05-18 03:25:00,1.42243,1.42243,1.4219,1.42212,25200000.0
2006-05-18 03:26:00,1.42203,1.42205,1.42149,1.42172,131000000.0
2006-05-18 03:27:00,1.42183,1.42192,1.42173,1.42192,80000000.0
2006-05-18 03:28:00,1.42188,1.42199,1.42178,1.42186,58800001.0
2006-05-18 03:29:00,1.42189,1.42199,1.42168,1.42177,38100000.0
2006-05-18 03:30:00,1.42185,1.42196,1.42177,1.42183,68100000.0
2006-05-18 03:31:00,1.42173,1.42204,1.42173,1.42197,26400000.0
2006-05-18 03:32:00,1.4217,1.42183,1.42148,1.42148,27200000.0
2006-05-18 03:33:00,1.42144,1.42156,1.42144,1.42154,50200000.0
2006-05-18 03:34:00,1.42184,1.42223,1.4217,1.42187,35200000.0
2006-05-18 03:35:00,1.422,1.42214,1.42177,1.42193,87800000.0
2006-05-18 03:36:00,1.42189,1.42206,1.42152,1.42206,57000000.0
2006-05-18 03:37:00,1.42214,1.4223,1.42194,1.4223,51500000.0
2006-05-18 03:38:00,1.42249,1.4227,1.42242,1.42258,34800000.0
2006-05-18 03:39:00,1.42224,1.42231,1.4222,1.42221,77800001.0
2006-05-18 03:40:00,1.42238,1.42276,1.42225,1.42274,147400000.0
2006-05-18 03:41:00,1.4228,1.42304,1.4228,1.42302,73700000.0
2006-05-18 03:42:00,1.42292,1.42319,1.42292,1.42307,122600002.0
2006-05-18 03:43:00,1.42295,1.42302,1.42286,1.423,37800000.0
2006-05-18 03:44:00,1.42279,1.42309,1.42275,1.42299,50300001.0
2006-05-18 03:45:00,1.42296,1.4232,1.42283,1.4232,34000000.0
2006-05-18 03:46:00,1.42277,1.42285,1.42243,1.42243,35200000.0
2006-05-18 03:47:00,1.42242,1.42253,1.42242,1.42244,22000000.0
2006-05-18 03:48:00,1.42261,1.42261,1.42208,1.42212,19200000.0
2006-05-18 03:49:00,1.42201,1.42203,1.4216,1.4216,39400000.0
2006-05-18 03:50:00,1.4218,1.42187,1.42155,1.42158,124800001.0
2006-05-18 03:51:00,1.42178,1.42178,1.42163,1.42165,60800001.0
2006-05-18 03:52:00,1.42184,1.42196,1.42164,1.42172,71400000.0
2006-05-18 03:53:00,1.42173,1.42195,1.4217,1.4217,48100000.0
2006-05-18 03:54:00,1.42163,1.42223,1.42163,1.42184,26200000.0
2006-05-18 03:55:00,1.42216,1.42222,1.42199,1.42219,30200000.0
2006-05-18 03:56:00,1.42207,1.42221,1.42202,1.42202,24800000.0
2006-05-18 03:57:00,1.4216,1.42199,1.4216,1.42196,130900000.0
2006-05-18 03:58:00,1.4218,1.42254,1.42157,1.42157,258800002.0
2006-05-18 03:59:00,1.42184,1.42203,1.4218,1.42182,164900000.0
2006-05-18 04:00:00,1.42185,1.4219,1.42167,1.42171,76000000.0
2006-05-18 04:01:00,1.42175,1.422,1.42167,1.4219,140100001.0
2006-05-18 04:02:00,1.42161,1.42177,1.42135,1.42135,98200000.0
2006-05-18 04:03:00,1.42158,1.42158,1.42135,1.42158,97400000.0
2006-05-18 04:04:00,1.4214,1.42142,1.42126,1.42126,114800000.0
2006-05-18 04:05:00,1.42107,1.42157,1.42092,1.42157,192700000.0
2006-05-18 04:06:00,1.42126,1.42171,1.42126,1.42144,130600001.0
2006-05-18 04:07:00,1.4215,1.42162,1.42133,1.42133,148700000.0
2006-05-18 04:08:00,1.42173,1.4218,1.42159,1.42167,51200001.0
2006-05-18 04:09:00,1.42198,1.42218,1.42173,1.42212,87700000.0
2006-05-18 04:10:00,1.42196,1.42196,1.42157,1.42183,110200000.0
2006-05-18 04:11:00,1.42201,1.42229,1.4218,1.42195,38800000.0
2006-05-18 04:12:00,1.422,1.42211,1.42196,1.42202,96200000.0
2006-05-18 04:13:00,1.422,1.42217,1.42197,1.42199,59600000.0
2006-05-18 04:14:00,1.42202,1.42209,1.42198,1.42206,90900000.0
2006-05-18 04:15:00,1.42209,1.42236,1.42199,1.42222,94000001.0
2006-05-18 04:16:00,1.42226,1.4224,1.42206,1.42223,99100001.0
2006-05-18 04:17:00,1.42207,1.42208,1.42195,1.422,59400001.0
2006-05-18 04:18:00,1.42198,1.42217,1.42196,1.42206,115200000.0
2006-05-18 04:19:00,1.42205,1.42218,1.42191,1.42218,69700000.0
2006-05-18 04:20:00,1.42226,1.42257,1.42224,1.42232,181500000.0
2006-05-18 04:21:00,1.42235,1.42239,1.42225,1.42225,42600000.0
2006-05-18 04:22:00,1.42231,1.4227,1.42205,1.42241,44600000.0
2006-05-18 04:23:00,1.42197,1.42216,1.42197,1.42215,54300000.0
2006-05-18 04:24:00,1.42238,1.42239,1.42213,1.42229,165400002.0
2006-05-18 04:25:00,1.42235,1.42296,1.42231,1.42268,235500001.0
2006-05-18 04:26:00,1.42256,1.42276,1.42251,1.42251,114600000.0
2006-05-18 04:27:00,1.42248,1.42253,1.42233,1.42235,76300000.0
2006-05-18 04:28:00,1.42243,1.4225,1.42239,1.42239,55600000.0
2006-05-18 04:29:00,1.42229,1.42275,1.42229,1.42239,86800000.0
2006-05-18 04:30:00,1.42191,1.42262,1.4219,1.42245,67200000.0
2006-05-18 04:31:00,1.42244,1.42257,1.42229,1.42257,27400000.0
2006-05-18 04:32:00,1.42295,1.42295,1.42284,1.42287,19400000.0
2006-05-18 04:33:00,1.42281,1.42281,1.42255,1.42269,37200000.0
2006-05-18 04:34:00,1.42273,1.42273,1.42236,1.42236,37000000.0
2006-05-18 04:35:00,1.42255,1.42258,1.42246,1.42252,51200000.0
2006-05-18 04:36:00,1.42313,1.42325,1.42238,1.42311,184100000.0
2006-05-18 04:37:00,1.42301,1.42313,1.42256,1.42265,130000000.0
2006-05-18 04:38:00,1.42264,1.4227,1.42257,1.4227,33000000.0
2006-05-18 04:39:00,1.42251,1.42265,1.4225,1.42253,58000000.0
2006-05-18 04:40:00,1.42254,1.42276,1.42254,1.42272,36600000.0
2006-05-18 04:41:00,1.4223,1.42258,1.42229,1.42244,48200000.0
2006-05-18 04:42:00,1.4223,1.4228,1.4223,1.42273,64600000.0
2006-05-18 04:43:00,1.42283,1.42286,1.4227,1.42271,51300000.0
2006-05-18 04:44:00,1.4227,1.42308,1.4227,1.42308,40800000.0
2006-05-18 04:45:00,1.42295,1.42309,1.42259,1.42289,48500000.0
2006-05-18 04:46:00,1.42267,1.4227,1.42256,1.42256,33600000.0
2006-05-18 04:47:00,1.42254,1.42294,1.42248,1.42294,98800001.0
2006-05-18 04:48:00,1.42267,1.42299,1.42267,1.42288,59200000.0
2006-05-18 04:49:00,1.42276,1.42294,1.42249,1.42249,69400000.0
2006-05-18 04:50:00,1.4228,1.4228,1.42257,1.42275,51200001.0
2006-05-18 04:51:00,1.42251,1.42257,1.42251,1.42257,36200000.0
2006-05-18 04:52:00,1.4227,1.42332,1.42264,1.42303,47200000.0
2006-05-18 04:53:00,1.42292,1.42325,1.42286,1.42312,27800000.0
2006-05-18 04:54:00,1.4229,1.42315,1.42289,1.42289,30200000.0
2006-05-18 04:55:00,1.42326,1.42333,1.42298,1.42332,39400000.0
2006-05-18 04:56:00,1.42306,1.4233,1.42302,1.42308,33200000.0
2006-05-18 04:57:00,1.42277,1.42314,1.42275,1.42275,39700000.0
2006-05-18 04:58:00,1.42271,1.42325,1.42271,1.42319,34800000.0
2006-05-18 04:59:00,1.42286,1.42305,1.42279,1.42281,100400000.0
2006-05-18 05:00:00,1.42321,1.42324,1.4231,1.42318,52500001.0
2006-05-18 05:01:00,1.42311,1.42331,1.42308,1.42331,21000000.0
2006-05-18 05:02:00,1.42318,1.42327,1.42298,1.42321,39800000.0
2006-05-18 05:03:00,1.42296,1.4232,1.42279,1.4228,177100001.0
2006-05-18 05:04:00,1.42274,1.42281,1.4227,1.42281,237100001.0
2006-05-18 05:05:00,1.42277,1.4229,1.42249,1.42255,173800000.0
2006-05-18 05:06:00,1.42252,1.42257,1.42239,1.42252,159400001.0
2006-05-18 05:07:00,1.4224,1.42272,1.42229,1.42229,292300000.0
2006-05-18 05:08:00,1.42244,1.42252,1.42223,1.42227,321700000.0
2006-05-18 05:09:00,1.42211,1.42245,1.42203,1.42208,221400001.0
2006-05-18 05:10:00,1.42224,1.42234,1.42219,1.42233,218200000.0
2006-05-18 05:11:00,1.42231,1.42249,1.42225,1.42232,96400000.0
2006-05-18 05:12:00,1.42234,1.42239,1.42229,1.42229,150800000.0
2006-05-18 05:13:00,1.42234,1.4226,1.42233,1.42244,155300000.0
2006-05-18 05:14:00,1.42231,1.42231,1.42215,1.42219,221000000.0
2006-05-18 05:15:00,1.42207,1.42207,1.42187,1.42196,25200000.0
2006-05-18 05:16:00,1.42171,1.422,1.42167,1.42168,193000000.0
2006-05-18 05:17:00,1.42221,1.4225,1.42213,1.42236,176400000.0
2006-05-18 05:18:00,1.42234,1.42243,1.42212,1.42238,278000000.0
2006-05-18 05:19:00,1.42224,1.42267,1.42224,1.42245,267200000.0
2006-05-18 05:20:00,1.42254,1.4227,1.42243,1.42247,241600000.0
2006-05-18 05:21:00,1.42235,1.42266,1.42224,1.42224,272800000.0
2006-05-18 05:22:00,1.42222,1.42232,1.42218,1.42226,233600000.0
2006-05-18 05:23:00,1.42223,1.4224,1.42223,1.4224,119100000.0
2006-05-18 05:24:00,1.42239,1.42242,1.42234,1.42237,161300000.0
2006-05-18 05:25:00,1.42248,1.42273,1.42235,1.42238,225700000.0
2006-05-18 05:26:00,1.4223,1.4223,1.4221,1.42212,119000001.0
2006-05-18 05:27:00,1.42243,1.42248,1.42213,1.42238,227500001.0
2006-05-18 05:28:00,1.42244,1.42262,1.42224,1.42241,222600000.0
2006-05-18 05:29:00,1.42236,1.42257,1.42225,1.42232,242700000.0
2006-05-18 05:30:00,1.42228,1.42252,1.42192,1.42192,188500000.0
2006-05-18 05:31:00,1.42193,1.42238,1.42193,1.42218,59200000.0
2006-05-18 05:32:00,1.42235,1.42248,1.4223,1.4224,158700000.0
2006-05-18 05:33:00,1.42221,1.42244,1.42203,1.42229,222400000.0
2006-05-18 05:34:00,1.42221,1.42263,1.42206,1.42208,205600000.0
2006-05-18 05:35:00,1.4223,1.42236,1.4222,1.42233,21000000.0
2006-05-18 05:36:00,1.42212,1.42241,1.42211,1.42225,176400001.0
2006-05-18 05:37:00,1.42227,1.42241,1.42224,1.42225,216100000.0
2006-05-18 05:38:00,1.4223,1.42253,1.42218,1.42246,155800000.0
2006-05-18 05:39:00,1.42235,1.4225,1.42229,1.42248,156800000.0
2006-05-18 05:40:00,1.42224,1.42255,1.42213,1.42242,200600000.0
2006-05-18 05:41:00,1.42247,1.42277,1.42243,1.42247,113900000.0
2006-05-18 05:42:00,1.4225,1.4225,1.42215,1.42215,247700001.0
2006-05-18 05:43:00,1.4221,1.42219,1.42202,1.42205,91600001.0
2006-05-18 05:44:00,1.42204,1.42222,1.42201,1.42206,110800001.0
2006-05-18 05:45:00,1.42216,1.42244,1.42213,1.42221,150500000.0
2006-05-18 05:46:00,1.42237,1.42246,1.42226,1.42237,183700000.0
2006-05-18 05:47:00,1.42239,1.42251,1.42228,1.42239,184500000.0
2006-05-18 05:48:00,1.42233,1.42269,1.42233,1.4226,261600001.0
2006-05-18 05:49:00,1.42265,1.4228,1.42245,1.42245,169700000.0
2006-05-18 05:50:00,1.42243,1.42286,1.42239,1.42246,254400000.0
2006-05-18 05:51:00,1.42262,1.42262,1.42241,1.42243,201600000.0
2006-05-18 05:52:00,1.4224,1.42251,1.42224,1.42246,164100000.0
2006-05-18 05:53:00,1.42243,1.42262,1.42234,1.42234,119400001.0
2006-05-18 05:54:00,1.42233,1.42244,1.42205,1.42233,179800000.0
2006-05-18 05:55:00,1.42228,1.42238,1.42213,1.42223,226800000.0
2006-05-18 05:56:00,1.42228,1.42247,1.42218,1.42218,105200001.0
2006-05-18 05:57:00,1.42215,1.42225,1.42214,1.42221,180900000.0
2006-05-18 05:58:00,1.42227,1.42234,1.42215,1.42215,164200002.0
2006-05-18 05:59:00,1.42224,1.42224,1.42203,1.4221,94600000.0
2006-05-18 06:00:00,1.42214,1.4222,1.42196,1.42212,216400001.0
2006-05-18 06:01:00,1.42223,1.42228,1.42204,1.42216,152100000.0
2006-05-18 06:02:00,1.42203,1.42232,1.42201,1.4221,235600000.0
2006-05-18 06:03:00,1.4222,1.42226,1.42208,1.4222,48300000.0
2006-05-18 06:04:00,1.42212,1.4223,1.42212,1.42224,183400000.0
2006-05-18 06:05:00,1.42222,1.42229,1.42205,1.42207,435100002.0
2006-05-18 06:06:00,1.42211,1.42236,1.42211,1.42228,89900000.0
2006-05-18 06:07:00,1.42229,1.42232,1.42205,1.42221,332300000.0
2006-05-18 06:08:00,1.42199,1.42219,1.42188,1.42205,570800003.0
2006-05-18 06:09:00,1.42198,1.42239,1.42196,1.422,425700000.0
2006-05-18 06:10:00,1.42207,1.42211,1.42188,1.4219,307800000.0
2006-05-18 06:11:00,1.42196,1.42217,1.42196,1.42217,398400001.0
2006-05-18 06:12:00,1.42221,1.42246,1.42207,1.42235,247900000.0
2006-05-18 06:13:00,1.42209,1.42229,1.42192,1.42192,405300001.0
2006-05-18 06:14:00,1.42213,1.42218,1.42181,1.42199,367700003.0
2006-05-18 06:15:00,1.42204,1.42218,1.42198,1.42218,167600000.0
2006-05-18 06:16:00,1.42221,1.42228,1.42207,1.42228,220900001.0
2006-05-18 06:17:00,1.4221,1.42225,1.42193,1.42193,199900002.0
2006-05-18 06:18:00,1.42196,1.42228,1.42196,1.42206,271700000.0
2006-05-18 06:19:00,1.42202,1.42218,1.422,1.42218,139700000.0
2006-05-18 06:20:00,1.42212,1.42225,1.42195,1.42197,293000001.0
2006-05-18 06:21:00,1.42209,1.42217,1.42197,1.42209,220500000.0
2006-05-18 06:22:00,1.42217,1.42244,1.4221,1.42213,261300000.0
2006-05-18 06:23:00,1.422,1.4222,1.42192,1.42206,289100000.0
2006-05-18 06:24:00,1.42204,1.42225,1.42197,1.42211,358700002.0
2006-05-18 06:25:00,1.42216,1.42225,1.4221,1.42219,228600000.0
2006-05-18 06:26:00,1.42215,1.42237,1.4221,1.42231,306900001.0
2006-05-18 06:27:00,1.42226,1.42241,1.4222,1.42225,315400001.0
2006-05-18 06:28:00,1.42229,1.42242,1.42214,1.42219,352500000.0
2006-05-18 06:29:00,1.42212,1.42218,1.42199,1.42206,100300000.0
2006-05-18 06:30:00,1.42205,1.42226,1.42201,1.42213,264900000.0
2006-05-18 06:31:00,1.42235,1.42238,1.4222,1.42231,152300000.0
2006-05-18 06:32:00,1.42219,1.42228,1.42218,1.42223,203300000.0
2006-05-18 06:33:00,1.42224,1.42238,1.42218,1.4222,260600001.0
2006-05-18 06:34:00,1.42225,1.42229,1.42208,1.42214,175000000.0
2006-05-18 06:35:00,1.42184,1.42226,1.42183,1.42204,117100000.0
2006-05-18 06:36:00,1.42204,1.42209,1.42194,1.422,74600000.0
2006-05-18 06:37:00,1.42205,1.42208,1.42195,1.42198,231900000.0
2006-05-18 06:38:00,1.42199,1.42225,1.42199,1.42205,117800000.0
2006-05-18 06:39:00,1.42218,1.42243,1.42218,1.42243,27800000.0
2006-05-18 06:40:00,1.42237,1.42237,1.42222,1.42232,148100000.0
2006-05-18 06:41:00,1.42239,1.42251,1.42232,1.42238,146500000.0
2006-05-18 06:42:00,1.42237,1.42252,1.42224,1.42238,268600000.0
2006-05-18 06:43:00,1.42244,1.42251,1.42234,1.42243,150800000.0
2006-05-18 06:44:00,1.42238,1.4224,1.42225,1.4223,286900000.0
2006-05-18 06:45:00,1.42232,1.42232,1.42202,1.42211,225800000.0
2006-05-18 06:46:00,1.42196,1.422,1.42187,1.42192,201500000.0
2006-05-18 06:47:00,1.42191,1.42201,1.42181,1.4219,266000001.0
2006-05-18 06:48:00,1.42173,1.42196,1.42173,1.4219,30400000.0
2006-05-18 06:49:00,1.42186,1.42207,1.42176,1.42188,233800001.0
2006-05-18 06:50:00,1.42201,1.42206,1.42186,1.42191,40400000.0
2006-05-18 06:51:00,1.42206,1.42206,1.42164,1.42191,35600000.0
2006-05-18 06:52:00,1.4218,1.42186,1.42151,1.42151,256900001.0
2006-05-18 06:53:00,1.42163,1.42198,1.42163,1.42173,227300000.0
2006-05-18 06:54:00,1.42183,1.42222,1.42181,1.42197,492900002.0
2006-05-18 06:55:00,1.42201,1.42207,1.42188,1.42198,303300000.0
2006-05-18 06:56:00,1.42213,1.42213,1.42206,1.42206,29800000.0
2006-05-18 06:57:00,1.42211,1.42216,1.42208,1.42209,101600000.0
2006-05-18 06:58:00,1.42206,1.42211,1.42191,1.42204,227700001.0
2006-05-18 06:59:00,1.42198,1.42219,1.42191,1.42201,328100002.0
2006-05-18 07:00:00,1.42215,1.42217,1.42201,1.42202,123900000.0
2006-05-18 07:01:00,1.42185,1.42206,1.42184,1.42206,346300000.0
2006-05-18 07:02:00,1.42203,1.42209,1.42182,1.42195,422900001.0
2006-05-18 07:03:00,1.42209,1.42223,1.42205,1.42217,161300000.0
2006-05-18 07:04:00,1.42233,1.42255,1.42228,1.42245,317200000.0
2006-05-18 07:05:00,1.42253,1.42253,1.42233,1.42241,128800000.0
2006-05-18 07:06:00,1.4225,1.4225,1.42216,1.42219,223600001.0
2006-05-18 07:07:00,1.42213,1.42216,1.42192,1.42197,172400000.0
2006-05-18 07:08:00,1.42195,1.42211,1.42185,1.42198,281300001.0
2006-05-18 07:09:00,1.422,1.42203,1.42188,1.42188,245500001.0
2006-05-18 07:10:00,1.42191,1.42191,1.42162,1.42162,430600000.0
2006-05-18 07:11:00,1.42167,1.42178,1.42166,1.42177,379100001.0
2006-05-18 07:12:00,1.42177,1.42197,1.42173,1.42182,283700000.0
2006-05-18 07:13:00,1.42179,1.42181,1.42163,1.42171,263400001.0
2006-05-18 07:14:00,1.42184,1.422,1.4218,1.42199,508800001.0
2006-05-18 07:15:00,1.4222,1.42222,1.42192,1.42219,289900000.0
2006-05-18 07:16:00,1.42205,1.42218,1.42198,1.42209,195100000.0
2006-05-18 07:17:00,1.42195,1.42195,1.42167,1.42174,215200000.0
2006-05-18 07:18:00,1.42184,1.42207,1.42179,1.4219,538800003.0
2006-05-18 07:19:00,1.42182,1.42199,1.42168,1.42191,284800000.0
2006-05-18 07:20:00,1.42192,1.42192,1.42155,1.42161,488100000.0
2006-05-18 07:21:00,1.42152,1.42175,1.4215,1.42155,269400000.0
2006-05-18 07:22:00,1.42162,1.42177,1.42156,1.42173,275300000.0
2006-05-18 07:23:00,1.42177,1.42191,1.42157,1.42172,433400000.0
2006-05-18 07:24:00,1.42163,1.42172,1.42155,1.4216,277500000.0
2006-05-18 07:25:00,1.42164,1.42174,1.42152,1.42167,398000002.0
2006-05-18 07:26:00,1.42162,1.42178,1.42145,1.42154,284400000.0
2006-05-18 07:27:00,1.4215,1.42183,1.42144,1.42183,139800000.0
2006-05-18 07:28:00,1.42188,1.42205,1.42184,1.42205,234200001.0
2006-05-18 07:29:00,1.42198,1.42211,1.4218,1.4218,212500000.0
2006-05-18 07:30:00,1.42184,1.42202,1.4218,1.42202,545000000.0
2006-05-18 07:31:00,1.42192,1.4221,1.42187,1.42209,252600001.0
2006-05-18 07:32:00,1.42203,1.42206,1.42171,1.42176,426900002.0
2006-05-18 07:33:00,1.42147,1.42167,1.42135,1.42143,396200001.0
2006-05-18 07:34:00,1.42158,1.42183,1.42156,1.4217,271400000.0
2006-05-18 07:35:00,1.42167,1.42183,1.42162,1.42166,265000000.0
2006-05-18 07:36:00,1.42165,1.42179,1.42155,1.42176,388200000.0
2006-05-18 07:37:00,1.42178,1.42188,1.42161,1.42171,215000001.0
2006-05-18 07:38:00,1.42163,1.42181,1.42163,1.42176,37600000.0
2006-05-18 07:39:00,1.42166,1.42176,1.42156,1.42176,359000002.0
2006-05-18 07:40:00,1.42171,1.42183,1.42158,1.42166,411800002.0
2006-05-18 07:41:00,1.42164,1.42186,1.42158,1.42174,578000000.0
2006-05-18 07:42:00,1.4217,1.42172,1.4215,1.42158,310200000.0
2006-05-18 07:43:00,1.42163,1.42191,1.42163,1.42188,192600000.0
2006-05-18 07:44:00,1.42201,1.4221,1.42193,1.42197,418500001.0
2006-05-18 07:45:00,1.42199,1.42206,1.42184,1.42189,396500001.0
2006-05-18 07:46:00,1.42187,1.42197,1.42166,1.42176,468500001.0
2006-05-18 07:47:00,1.42179,1.42216,1.42179,1.42188,630900002.0
2006-05-18 07:48:00,1.42165,1.42205,1.42164,1.42186,737500001.0
2006-05-18 07:49:00,1.42193,1.42214,1.42147,1.42214,666500001.0
2006-05-18 07:50:00,1.42207,1.42218,1.4218,1.42183,632700002.0
2006-05-18 07:51:00,1.42187,1.42187,1.42153,1.42172,580100000.0
2006-05-18 07:52:00,1.42172,1.42178,1.42158,1.42162,412300000.0
2006-05-18 07:53:00,1.4216,1.42175,1.42116,1.42173,550200003.0
2006-05-18 07:54:00,1.42161,1.42168,1.42141,1.4216,419900000.0
2006-05-18 07:55:00,1.42162,1.4218,1.42145,1.42162,363900000.0
2006-05-18 07:56:00,1.42174,1.42203,1.42164,1.42168,630700000.0
2006-05-18 07:57:00,1.42165,1.42183,1.42143,1.42145,558800001.0
2006-05-18 07:58:00,1.42151,1.42169,1.42143,1.42148,709500000.0
2006-05-18 07:59:00,1.42151,1.42176,1.4215,1.42165,444100000.0
2006-05-18 08:00:00,1.42161,1.42163,1.4213,1.42137,316600001.0
2006-05-18 08:01:00,1.42116,1.42149,1.42099,1.42114,455800001.0
2006-05-18 08:02:00,1.42077,1.42111,1.4205,1.42061,244600000.0
2006-05-18 08:03:00,1.4205,1.42069,1.42038,1.42069,456700000.0
2006-05-18 08:04:00,1.42076,1.42079,1.4204,1.42041,433700001.0
2006-05-18 08:05:00,1.42032,1.42032,1.4198,1.42003,279500001.0
2006-05-18 08:06:00,1.42027,1.42028,1.41992,1.4201,747400004.0
2006-05-18 08:07:00,1.41992,1.42007,1.41984,1.42001,515400001.0
2006-05-18 08:08:00,1.42005,1.4203,1.41996,1.42009,366200000.0
2006-05-18 08:09:00,1.42005,1.42038,1.42003,1.42018,500100000.0
2006-05-18 08:10:00,1.42035,1.42061,1.42023,1.42045,526700002.0
2006-05-18 08:11:00,1.42038,1.42091,1.42038,1.42066,257000001.0
2006-05-18 08:12:00,1.42059,1.42063,1.42034,1.42039,441900000.0
2006-05-18 08:13:00,1.42028,1.4203,1.42012,1.42021,218400000.0
2006-05-18 08:14:00,1.42022,1.42044,1.42017,1.42041,123400001.0
2006-05-18 08:15:00,1.42033,1.4205,1.42028,1.42036,286100000.0
2006-05-18 08:16:00,1.42035,1.42066,1.42035,1.42042,278000000.0
2006-05-18 08:17:00,1.42043,1.42057,1.42032,1.42036,238600000.0
2006-05-18 08:18:00,1.42029,1.42045,1.42011,1.42045,222300001.0
2006-05-18 08:19:00,1.42055,1.42085,1.42055,1.42085,309300002.0
2006-05-18 08:20:00,1.4209,1.4212,1.42053,1.42097,251000001.0
2006-05-18 08:21:00,1.42101,1.42108,1.42063,1.42067,545600002.0
2006-05-18 08:22:00,1.42065,1.42081,1.42062,1.42073,322600000.0
2006-05-18 08:23:00,1.42061,1.42066,1.42036,1.42036,240500000.0
2006-05-18 08:24:00,1.42043,1.42112,1.42043,1.42053,427500000.0
2006-05-18 08:25:00,1.42065,1.42067,1.42047,1.42049,515100003.0
2006-05-18 08:26:00,1.42046,1.42054,1.42037,1.42051,292700000.0
2006-05-18 08:27:00,1.42066,1.42066,1.42034,1.42038,356400001.0
2006-05-18 08:28:00,1.42025,1.42049,1.42021,1.42033,533900001.0
2006-05-18 08:29:00,1.42035,1.42061,1.42035,1.42055,414600000.0
2006-05-18 08:30:00,1.42056,1.42069,1.42049,1.42058,513600002.0
2006-05-18 08:31:00,1.42055,1.4206,1.42035,1.42048,244000001.0
2006-05-18 08:32:00,1.42045,1.42059,1.42039,1.42052,248800000.0
2006-05-18 08:33:00,1.42055,1.42057,1.42034,1.42034,205000000.0
2006-05-18 08:34:00,1.42015,1.42015,1.41976,1.41987,633400001.0
2006-05-18 08:35:00,1.41985,1.42002,1.41966,1.41982,468900000.0
2006-05-18 08:36:00,1.41986,1.42007,1.41973,1.41986,417700002.0
2006-05-18 08:37:00,1.41972,1.42008,1.41971,1.41989,338400000.0
2006-05-18 08:38:00,1.41993,1.42017,1.41978,1.41978,349600001.0
2006-05-18 08:39:00,1.41988,1.42012,1.41978,1.42009,540100001.0
2006-05-18 08:40:00,1.42019,1.42084,1.42019,1.42053,333000000.0
2006-05-18 08:41:00,1.42051,1.42083,1.42025,1.42065,505900000.0
2006-05-18 08:42:00,1.42077,1.42131,1.42076,1.42101,484900002.0
2006-05-18 08:43:00,1.4211,1.42116,1.42077,1.42077,281900000.0
2006-05-18 08:44:00,1.42083,1.42099,1.42056,1.42056,444300000.0
2006-05-18 08:45:00,1.42057,1.42117,1.42047,1.42094,663700002.0
2006-05-18 08:46:00,1.42108,1.42124,1.42093,1.42106,717500001.0
2006-05-18 08:47:00,1.42113,1.42132,1.42094,1.42094,544700001.0
2006-05-18 08:48:00,1.42087,1.4211,1.42073,1.42093,359300001.0
2006-05-18 08:49:00,1.42089,1.42116,1.42076,1.421,552000002.0
2006-05-18 08:50:00,1.42119,1.42122,1.42097,1.42112,528400001.0
2006-05-18 08:51:00,1.42084,1.42112,1.42059,1.42063,530000000.0
2006-05-18 08:52:00,1.42062,1.42091,1.42056,1.42067,626900002.0
2006-05-18 08:53:00,1.42091,1.42119,1.42077,1.42087,497200000.0
2006-05-18 08:54:00,1.42089,1.42102,1.42077,1.42092,744100002.0
2006-05-18 08:55:00,1.42093,1.42093,1.42017,1.42038,597500001.0
2006-05-18 08:56:00,1.42033,1.42064,1.42017,1.42059,588400002.0
2006-05-18 08:57:00,1.42077,1.42114,1.42069,1.42087,510300001.0
2006-05-18 08:58:00,1.42099,1.42147,1.42094,1.42138,458200000.0
2006-05-18 08:59:00,1.42144,1.42144,1.42083,1.42086,341400001.0
2006-05-18 09:00:00,1.42097,1.4214,1.4209,1.4209,429500001.0
2006-05-18 09:01:00,1.42091,1.42116,1.42091,1.42112,384400001.0
2006-05-18 09:02:00,1.42107,1.4214,1.42093,1.42131,685300002.0
2006-05-18 09:03:00,1.42143,1.42158,1.42126,1.42142,596800002.0
2006-05-18 09:04:00,1.42176,1.42186,1.42149,1.42165,714700003.0
2006-05-18 09:05:00,1.42157,1.42174,1.42151,1.42159,628600003.0
2006-05-18 09:06:00,1.4216,1.42206,1.4216,1.42167,542500003.0
2006-05-18 09:07:00,1.42169,1.42198,1.42154,1.42155,353800001.0
2006-05-18 09:08:00,1.42147,1.42158,1.42142,1.42149,226600001.0
2006-05-18 09:09:00,1.4215,1.42166,1.42136,1.42143,294600000.0
2006-05-18 09:10:00,1.42147,1.42185,1.42135,1.42155,390500001.0
2006-05-18 09:11:00,1.42153,1.42177,1.42148,1.4215,571100000.0
2006-05-18 09:12:00,1.42149,1.42177,1.42139,1.42153,456300000.0
2006-05-18 09:13:00,1.42155,1.42177,1.42142,1.42144,490400000.0
2006-05-18 09:14:00,1.4214,1.42153,1.42136,1.42138,376000003.0
2006-05-18 09:15:00,1.42135,1.42141,1.42117,1.42139,457400000.0
2006-05-18 09:16:00,1.42125,1.42133,1.42099,1.42123,483900001.0
2006-05-18 09:17:00,1.42119,1.42145,1.42113,1.42127,558400003.0
2006-05-18 09:18:00,1.42135,1.42155,1.42133,1.42142,198400001.0
2006-05-18 09:19:00,1.42147,1.42165,1.42107,1.42126,497300000.0
2006-05-18 09:20:00,1.42131,1.42177,1.42128,1.4217,245900001.0
2006-05-18 09:21:00,1.4218,1.42191,1.4217,1.42189,340500002.0
2006-05-18 09:22:00,1.4218,1.42194,1.42177,1.42187,340800000.0
2006-05-18 09:23:00,1.42196,1.42196,1.42172,1.4218,354500000.0
2006-05-18 09:24:00,1.4218,1.42184,1.42151,1.42155,307200000.0
2006-05-18 09:25:00,1.42162,1.4219,1.42158,1.42188,400800001.0
2006-05-18 09:26:00,1.42188,1.42202,1.42168,1.42188,603900005.0
2006-05-18 09:27:00,1.42208,1.42241,1.42208,1.42237,404300001.0
2006-05-18 09:28:00,1.42242,1.42275,1.42234,1.42263,454000001.0
2006-05-18 09:29:00,1.42277,1.4232,1.42261,1.42316,413400001.0
2006-05-18 09:30:00,1.42315,1.42317,1.42274,1.42282,687100002.0
2006-05-18 09:31:00,1.42283,1.42332,1.42283,1.42305,436500002.0
2006-05-18 09:32:00,1.42285,1.42285,1.42258,1.42267,431100000.0
2006-05-18 09:33:00,1.42271,1.42272,1.42251,1.42252,285700001.0
2006-05-18 09:34:00,1.42263,1.42293,1.4225,1.42291,435200001.0
2006-05-18 09:35:00,1.423,1.42315,1.42279,1.42305,237000001.0
2006-05-18 09:36:00,1.42301,1.4231,1.42281,1.42287,354100001.0
2006-05-18 09:37:00,1.42271,1.42274,1.42222,1.42229,442400000.0
2006-05-18 09:38:00,1.42207,1.42224,1.42198,1.42201,405400000.0
2006-05-18 09:39:00,1.42212,1.42236,1.42207,1.42228,399600001.0
2006-05-18 09:40:00,1.42231,1.42259,1.42226,1.42249,415700001.0
2006-05-18 09:41:00,1.42267,1.42271,1.42232,1.42232,484200001.0
2006-05-18 09:42:00,1.42256,1.42284,1.4225,1.42261,470000000.0
2006-05-18 09:43:00,1.42285,1.42307,1.42277,1.42292,291200002.0
2006-05-18 09:44:00,1.4226,1.4226,1.4221,1.42222,413300000.0
2006-05-18 09:45:00,1.42235,1.42265,1.42225,1.42265,501700000.0
2006-05-18 09:46:00,1.42263,1.42263,1.42228,1.42252,284700000.0
2006-05-18 09:47:00,1.42255,1.42274,1.42239,1.42268,397100001.0
2006-05-18 09:48:00,1.42262,1.42276,1.4224,1.42264,371300001.0
2006-05-18 09:49:00,1.42272,1.42313,1.42252,1.42313,516600001.0
2006-05-18 09:50:00,1.4234,1.4235,1.42324,1.42332,391400000.0
2006-05-18 09:51:00,1.42334,1.42366,1.42333,1.42363,516100003.0
2006-05-18 09:52:00,1.42363,1.42392,1.42356,1.42367,428200001.0
2006-05-18 09:53:00,1.42348,1.42369,1.42348,1.42354,292200000.0
2006-05-18 09:54:00,1.42344,1.42397,1.4234,1.42387,517300000.0
2006-05-18 09:55:00,1.42383,1.42393,1.42363,1.42378,547600002.0
2006-05-18 09:56:00,1.42373,1.42383,1.42366,1.42375,435900004.0
2006-05-18 09:57:00,1.42385,1.42399,1.42377,1.42379,578900001.0
2006-05-18 09:58:00,1.42384,1.42387,1.42337,1.42343,773900004.0
2006-05-18 09:59:00,1.42372,1.4245,1.42372,1.4245,706400000.0
2006-05-18 10:00:00,1.42464,1.42488,1.4246,1.42461,247200000.0
2006-05-18 10:01:00,1.42469,1.42469,1.42424,1.42447,635100001.0
2006-05-18 10:02:00,1.4245,1.42468,1.42424,1.42459,625500000.0
2006-05-18 10:03:00,1.42458,1.4248,1.42443,1.42476,489200002.0
2006-05-18 10:04:00,1.4247,1.4247,1.42424,1.42447,471200000.0
2006-05-18 10:05:00,1.42416,1.42436,1.42412,1.42429,427500002.0
2006-05-18 10:06:00,1.42427,1.42458,1.4241,1.42438,585500001.0
2006-05-18 10:07:00,1.42435,1.42458,1.42424,1.42435,567800001.0
2006-05-18 10:08:00,1.42436,1.42457,1.42428,1.4243,484300001.0
2006-05-18 10:09:00,1.42494,1.42511,1.42472,1.42478,461500001.0
2006-05-18 10:10:00,1.42481,1.42513,1.42481,1.42495,341700000.0
2006-05-18 10:11:00,1.42467,1.42467,1.42428,1.4244,391900000.0
2006-05-18 10:12:00,1.42429,1.42433,1.42412,1.42429,516000002.0
2006-05-18 10:13:00,1.42432,1.42448,1.42428,1.42444,551300001.0
2006-05-18 10:14:00,1.42443,1.42448,1.42419,1.42443,556200000.0
2006-05-18 10:15:00,1.42461,1.4247,1.42444,1.42455,489000005.0
2006-05-18 10:16:00,1.42461,1.42482,1.4244,1.42482,438200001.0
2006-05-18 10:17:00,1.42493,1.42499,1.42463,1.42472,357300002.0
2006-05-18 10:18:00,1.42476,1.42476,1.42435,1.42445,427900002.0
2006-05-18 10:19:00,1.42447,1.42462,1.42401,1.42402,349000000.0
2006-05-18 10:20:00,1.42388,1.42398,1.42363,1.42382,535700001.0
2006-05-18 10:21:00,1.42382,1.42395,1.42373,1.42382,383200001.0
2006-05-18 10:22:00,1.42383,1.42404,1.4237,1.42393,388100002.0
2006-05-18 10:23:00,1.42377,1.424,1.4236,1.4236,466100000.0
2006-05-18 10:24:00,1.42362,1.42384,1.42353,1.42362,429800002.0
2006-05-18 10:25:00,1.42376,1.42396,1.42354,1.42396,408800001.0
2006-05-18 10:26:00,1.42405,1.42482,1.42405,1.42478,554200001.0
2006-05-18 10:27:00,1.42477,1.42499,1.42464,1.42475,516100002.0
2006-05-18 10:28:00,1.42471,1.42495,1.42468,1.42483,661200000.0
2006-05-18 10:29:00,1.42482,1.42505,1.42475,1.42503,538500000.0
2006-05-18 10:30:00,1.42524,1.42554,1.42512,1.42535,690200000.0
2006-05-18 10:31:00,1.42539,1.4257,1.42531,1.42531,497100001.0
2006-05-18 10:32:00,1.42547,1.42597,1.42544,1.42574,553000001.0
2006-05-18 10:33:00,1.42596,1.42617,1.42561,1.42587,447000000.0
2006-05-18 10:34:00,1.42567,1.42567,1.42519,1.42521,407700001.0
2006-05-18 10:35:00,1.42497,1.42545,1.42497,1.42515,498000000.0
2006-05-18 10:36:00,1.42518,1.4255,1.42503,1.42518,597100001.0
2006-05-18 10:37:00,1.42516,1.4253,1.42501,1.42515,492800002.0
2006-05-18 10:38:00,1.42508,1.42526,1.425,1.42507,470300000.0
2006-05-18 10:39:00,1.42509,1.42526,1.42496,1.42525,537000002.0
2006-05-18 10:40:00,1.42544,1.42559,1.42533,1.42547,302300000.0
2006-05-18 10:41:00,1.42534,1.42534,1.42501,1.42526,615700000.0
2006-05-18 10:42:00,1.42533,1.42549,1.42515,1.42541,398400001.0
2006-05-18 10:43:00,1.42553,1.42553,1.42518,1.42518,470400001.0
2006-05-18 10:44:00,1.42551,1.42551,1.425,1.42541,515500002.0
2006-05-18 10:45:00,1.42546,1.42546,1.42514,1.42544,549900001.0
2006-05-18 10:46:00,1.42516,1.42532,1.42502,1.4252,254600000.0
2006-05-18 10:47:00,1.42517,1.42544,1.42491,1.42504,434900000.0
2006-05-18 10:48:00,1.42512,1.42554,1.4251,1.4254,536600002.0
2006-05-18 10:49:00,1.42553,1.42575,1.42543,1.42561,414400002.0
2006-05-18 10:50:00,1.42548,1.42571,1.42527,1.42556,575200000.0
2006-05-18 10:51:00,1.42527,1.4255,1.42495,1.4251,439500000.0
2006-05-18 10:52:00,1.42507,1.42518,1.42491,1.42498,330600001.0
2006-05-18 10:53:00,1.42493,1.42507,1.4245,1.42452,359900000.0
2006-05-18 10:54:00,1.42452,1.42469,1.42441,1.42457,426700001.0
2006-05-18 10:55:00,1.42453,1.42457,1.42426,1.42429,489800001.0
2006-05-18 10:56:00,1.42436,1.42464,1.42426,1.42456,465900000.0
2006-05-18 10:57:00,1.42467,1.42482,1.42456,1.42466,337900000.0
2006-05-18 10:58:00,1.42473,1.42494,1.4245,1.42473,529700002.0
2006-05-18 10:59:00,1.42461,1.42504,1.42461,1.42465,861400000.0
2006-05-18 11:00:00,1.42457,1.42489,1.42449,1.42454,518100001.0
2006-05-18 11:01:00,1.42446,1.42474,1.42406,1.42406,637500003.0
2006-05-18 11:02:00,1.42404,1.42425,1.4238,1.4238,539000003.0
2006-05-18 11:03:00,1.4237,1.42373,1.42333,1.42336,246600001.0
2006-05-18 11:04:00,1.42309,1.42309,1.42232,1.42257,595300002.0
2006-05-18 11:05:00,1.42265,1.42282,1.42235,1.42245,468600003.0
2006-05-18 11:06:00,1.42238,1.42247,1.42209,1.42247,642200002.0
2006-05-18 11:07:00,1.42255,1.42267,1.42211,1.42211,234200000.0
2006-05-18 11:08:00,1.42241,1.42276,1.42219,1.42222,288000001.0
2006-05-18 11:09:00,1.42203,1.42239,1.42202,1.42223,460900000.0
2006-05-18 11:10:00,1.42256,1.42271,1.42237,1.4225,478100000.0
2006-05-18 11:11:00,1.42236,1.42254,1.42214,1.42214,605700005.0
2006-05-18 11:12:00,1.42185,1.42211,1.42178,1.42188,530200000.0
2006-05-18 11:13:00,1.42198,1.42227,1.42194,1.42227,387200001.0
2006-05-18 11:14:00,1.42238,1.42244,1.42216,1.42221,493000000.0
2006-05-18 11:15:00,1.42223,1.42235,1.42211,1.42217,533200000.0
2006-05-18 11:16:00,1.42222,1.42244,1.42208,1.42231,430500000.0
2006-05-18 11:17:00,1.42224,1.42224,1.42201,1.42209,379100000.0
2006-05-18 11:18:00,1.42218,1.42239,1.422,1.42213,394800001.0
2006-05-18 11:19:00,1.42217,1.42254,1.42216,1.42237,416100000.0
2006-05-18 11:20:00,1.42245,1.42265,1.42235,1.42257,518200001.0
2006-05-18 11:21:00,1.42258,1.42268,1.42231,1.42251,579200000.0
2006-05-18 11:22:00,1.42229,1.42256,1.42224,1.42249,613500002.0
2006-05-18 11:23:00,1.42252,1.42259,1.42229,1.42253,436800001.0
2006-05-18 11:24:00,1.42264,1.42277,1.4226,1.42266,427500000.0
2006-05-18 11:25:00,1.42283,1.42283,1.42268,1.42283,454100001.0
2006-05-18 11:26:00,1.42283,1.42283,1.42251,1.42251,575500000.0
2006-05-18 11:27:00,1.4226,1.42264,1.42182,1.42182,608400003.0
2006-05-18 11:28:00,1.42214,1.42234,1.42183,1.42207,366400002.0
2006-05-18 11:29:00,1.42189,1.422,1.42156,1.4217,454200000.0
2006-05-18 11:30:00,1.42174,1.42189,1.42162,1.42177,466700000.0
2006-05-18 11:31:00,1.42173,1.422,1.42168,1.42191,588300001.0
2006-05-18 11:32:00,1.42187,1.42187,1.42137,1.42156,439200000.0
2006-05-18 11:33:00,1.42165,1.42187,1.42153,1.42178,520700001.0
2006-05-18 11:34:00,1.42186,1.42217,1.42182,1.42195,637800002.0
2006-05-18 11:35:00,1.42209,1.42224,1.42196,1.42211,596400000.0
2006-05-18 11:36:00,1.42201,1.42222,1.42192,1.42206,486300000.0
2006-05-18 11:37:00,1.42208,1.42217,1.42192,1.42204,512900001.0
2006-05-18 11:38:00,1.42215,1.42231,1.42206,1.42213,525100000.0
2006-05-18 11:39:00,1.42233,1.42255,1.42212,1.42235,700700002.0
2006-05-18 11:40:00,1.42241,1.42246,1.42208,1.42223,669500002.0
2006-05-18 11:41:00,1.42232,1.42261,1.42213,1.42254,711600001.0
2006-05-18 11:42:00,1.42265,1.42285,1.42239,1.42258,569400002.0
2006-05-18 11:43:00,1.42253,1.42265,1.42222,1.42238,496600001.0
2006-05-18 11:44:00,1.42249,1.42274,1.42229,1.42229,723000004.0
2006-05-18 11:45:00,1.42269,1.423,1.42263,1.42281,571900001.0
2006-05-18 11:46:00,1.42273,1.42282,1.42241,1.42266,500200000.0
2006-05-18 11:47:00,1.42249,1.42276,1.42233,1.42265,535700002.0
2006-05-18 11:48:00,1.42262,1.42275,1.4225,1.42258,502000001.0
2006-05-18 11:49:00,1.42265,1.42281,1.4225,1.42255,398000000.0
2006-05-18 11:50:00,1.42254,1.42265,1.42228,1.4223,348300000.0
2006-05-18 11:51:00,1.42238,1.42258,1.42231,1.42244,199300001.0
2006-05-18 11:52:00,1.4224,1.42258,1.4224,1.42245,248400001.0
2006-05-18 11:53:00,1.42227,1.42242,1.42222,1.42232,210700001.0
2006-05-18 11:54:00,1.42226,1.42232,1.42196,1.42208,369700001.0
2006-05-18 11:55:00,1.42218,1.4223,1.42197,1.42213,491700002.0
2006-05-18 11:56:00,1.42218,1.42236,1.42192,1.42225,425100002.0
2006-05-18 11:57:00,1.42228,1.42251,1.42202,1.42243,510900000.0
2006-05-18 11:58:00,1.42255,1.42258,1.4223,1.42237,531300005.0
2006-05-18 11:59:00,1.42251,1.42278,1.42247,1.42258,464800003.0
2006-05-18 12:00:00,1.4227,1.42296,1.4225,1.42276,507700003.0
2006-05-18 12:01:00,1.42271,1.42297,1.42265,1.42286,426900000.0
2006-05-18 12:02:00,1.42283,1.42298,1.4227,1.4227,370200003.0
2006-05-18 12:03:00,1.42261,1.42282,1.42231,1.4228,368100000.0
2006-05-18 12:04:00,1.42263,1.42284,1.42253,1.42262,365900001.0
2006-05-18 12:05:00,1.42273,1.42291,1.42253,1.42263,330500000.0
2006-05-18 12:06:00,1.42251,1.4227,1.42232,1.42238,369600001.0
2006-05-18 12:07:00,1.42241,1.42262,1.42223,1.42259,327600001.0
2006-05-18 12:08:00,1.42258,1.4226,1.42223,1.42245,523100000.0
2006-05-18 12:09:00,1.42247,1.42247,1.42206,1.42242,434700000.0
2006-05-18 12:10:00,1.42248,1.42268,1.42235,1.42261,352300000.0
2006-05-18 12:11:00,1.42261,1.42272,1.42234,1.42254,222800001.0
2006-05-18 12:12:00,1.42263,1.42276,1.42243,1.42243,242000001.0
2006-05-18 12:13:00,1.42235,1.4225,1.42228,1.42243,583100001.0
2006-05-18 12:14:00,1.4226,1.4227,1.4224,1.42268,676100002.0
2006-05-18 12:15:00,1.42262,1.42277,1.42257,1.42267,332800000.0
2006-05-18 12:16:00,1.42267,1.42277,1.42247,1.4227,417200000.0
2006-05-18 12:17:00,1.42279,1.4229,1.42279,1.42283,206800000.0
2006-05-18 12:18:00,1.42278,1.42278,1.4222,1.42257,298400001.0
2006-05-18 12:19:00,1.42269,1.42299,1.42269,1.42277,425500000.0
2006-05-18 12:20:00,1.42277,1.42283,1.4226,1.42275,446000002.0
2006-05-18 12:21:00,1.42273,1.42288,1.42264,1.42276,429900000.0
2006-05-18 12:22:00,1.42275,1.42289,1.42269,1.42277,324200001.0
2006-05-18 12:23:00,1.42272,1.42287,1.42267,1.42279,369300000.0
2006-05-18 12:24:00,1.42258,1.42289,1.42249,1.42256,680700002.0
2006-05-18 12:25:00,1.42292,1.42303,1.42273,1.42283,398000001.0
2006-05-18 12:26:00,1.42276,1.42294,1.42269,1.42293,468000000.0
2006-05-18 12:27:00,1.42292,1.42302,1.42274,1.4229,488000000.0
2006-05-18 12:28:00,1.42282,1.42304,1.42267,1.4228,498500000.0
2006-05-18 12:29:00,1.42272,1.42282,1.42254,1.42261,743800001.0
2006-05-18 12:30:00,1.42257,1.42279,1.42249,1.4226,575500000.0
2006-05-18 12:31:00,1.42265,1.42284,1.42249,1.42256,652200002.0
2006-05-18 12:32:00,1.42233,1.42245,1.42188,1.42211,646200000.0
2006-05-18 12:33:00,1.42206,1.42206,1.4208,1.42092,45000000.0
2006-05-18 12:34:00,1.42085,1.42104,1.4207,1.42075,571200000.0
2006-05-18 12:35:00,1.4208,1.4208,1.42037,1.42054,544200001.0
2006-05-18 12:36:00,1.4204,1.42064,1.42016,1.4202,436400001.0
2006-05-18 12:37:00,1.41998,1.41998,1.41751,1.41754,489300000.0
2006-05-18 12:38:00,1.41756,1.41831,1.41739,1.41802,696600004.0
2006-05-18 12:39:00,1.4181,1.41839,1.41806,1.41823,470900001.0
2006-05-18 12:40:00,1.41842,1.41871,1.41826,1.4186,551900003.0
2006-05-18 12:41:00,1.4185,1.41866,1.41842,1.41842,241300000.0
2006-05-18 12:42:00,1.41841,1.41895,1.41827,1.41892,374700000.0
2006-05-18 12:43:00,1.41892,1.41913,1.41864,1.41895,470300000.0
2006-05-18 12:44:00,1.41886,1.41892,1.41854,1.41867,390700000.0
2006-05-18 12:45:00,1.41872,1.41893,1.41851,1.41864,512600001.0
2006-05-18 12:46:00,1.41854,1.41864,1.41838,1.41859,437800001.0
2006-05-18 12:47:00,1.41849,1.41862,1.41801,1.41818,371000000.0
2006-05-18 12:48:00,1.41819,1.41841,1.41811,1.4183,493000001.0
2006-05-18 12:49:00,1.41822,1.41859,1.41819,1.41856,544500003.0
2006-05-18 12:50:00,1.41865,1.41865,1.41826,1.41834,486500002.0
2006-05-18 12:51:00,1.41854,1.41883,1.41838,1.41857,395600000.0
2006-05-18 12:52:00,1.41854,1.41866,1.41838,1.4185,315000001.0
2006-05-18 12:53:00,1.41866,1.41894,1.41864,1.41876,276000000.0
2006-05-18 12:54:00,1.41875,1.41902,1.4187,1.41898,406300002.0
2006-05-18 12:55:00,1.41904,1.41904,1.41854,1.41864,433300000.0
2006-05-18 12:56:00,1.41873,1.41876,1.41845,1.41852,415900000.0
2006-05-18 12:57:00,1.4186,1.41876,1.41818,1.41854,570100003.0
2006-05-18 12:58:00,1.41857,1.4187,1.41845,1.41867,306800000.0
2006-05-18 12:59:00,1.41855,1.41855,1.41801,1.41801,661300000.0
2006-05-18 13:00:00,1.41815,1.42135,1.41815,1.42135,200900000.0
2006-05-18 13:01:00,1.42158,1.42179,1.42107,1.42107,308600000.0
2006-05-18 13:02:00,1.42081,1.42119,1.42051,1.42119,336000000.0
2006-05-18 13:03:00,1.42133,1.42195,1.4211,1.42195,421100002.0
2006-05-18 13:04:00,1.42221,1.42296,1.42218,1.42224,253100002.0
2006-05-18 13:05:00,1.42238,1.42324,1.42238,1.42313,195900001.0
2006-05-18 13:06:00,1.42323,1.42338,1.42282,1.42296,380000001.0
2006-05-18 13:07:00,1.42301,1.42367,1.42301,1.42361,334100001.0
2006-05-18 13:08:00,1.42376,1.42416,1.42364,1.42399,161700000.0
2006-05-18 13:09:00,1.42382,1.42403,1.42365,1.42365,281000000.0
2006-05-18 13:10:00,1.4236,1.42386,1.42356,1.42356,161100000.0
2006-05-18 13:11:00,1.42336,1.42366,1.42302,1.42345,439300002.0
2006-05-18 13:12:00,1.42349,1.42354,1.42333,1.42346,325100002.0
2006-05-18 13:13:00,1.42359,1.42377,1.42355,1.42377,362400001.0
2006-05-18 13:14:00,1.42385,1.4239,1.42354,1.42369,329100000.0
2006-05-18 13:15:00,1.42372,1.42381,1.42351,1.42377,392400000.0
2006-05-18 13:16:00,1.42373,1.42387,1.42354,1.42358,131600000.0
2006-05-18 13:17:00,1.42353,1.42357,1.42319,1.42319,143600001.0
2006-05-18 13:18:00,1.4231,1.42344,1.4231,1.42344,331100000.0
2006-05-18 13:19:00,1.42308,1.42328,1.42283,1.42324,249000001.0
2006-05-18 13:20:00,1.4232,1.42358,1.42307,1.42357,176300000.0
2006-05-18 13:21:00,1.4236,1.42369,1.42337,1.42358,160500000.0
2006-05-18 13:22:00,1.42366,1.42424,1.42316,1.42384,233400000.0
2006-05-18 13:23:00,1.42372,1.42379,1.42303,1.42323,273100000.0
2006-05-18 13:24:00,1.42318,1.4234,1.42291,1.42302,198000000.0
2006-05-18 13:25:00,1.42279,1.42284,1.42255,1.42257,138600000.0
2006-05-18 13:26:00,1.42262,1.42267,1.42236,1.42241,176500000.0
2006-05-18 13:27:00,1.42228,1.42251,1.42219,1.42221,313500001.0
2006-05-18 13:28:00,1.42221,1.42244,1.42213,1.42226,425500001.0
2006-05-18 13:29:00,1.42216,1.42267,1.42216,1.42242,610000000.0
2006-05-18 13:30:00,1.4226,1.42279,1.42239,1.42263,576000000.0
2006-05-18 13:31:00,1.42254,1.42275,1.42242,1.4225,518500002.0
2006-05-18 13:32:00,1.42249,1.42261,1.42242,1.42261,212400001.0
2006-05-18 13:33:00,1.42256,1.42263,1.42236,1.42236,419300003.0
2006-05-18 13:34:00,1.42229,1.42233,1.42195,1.42219,278200001.0
2006-05-18 13:35:00,1.42227,1.42254,1.42219,1.42254,384700000.0
2006-05-18 13:36:00,1.42278,1.42278,1.42213,1.42213,487000000.0
2006-05-18 13:37:00,1.42211,1.42244,1.42211,1.42225,458200001.0
2006-05-18 13:38:00,1.4223,1.42256,1.42223,1.42223,376900000.0
2006-05-18 13:39:00,1.42232,1.42258,1.42229,1.42242,305700001.0
2006-05-18 13:40:00,1.42235,1.42302,1.42235,1.42302,385800001.0
2006-05-18 13:41:00,1.4233,1.4233,1.42278,1.42302,254800003.0
2006-05-18 13:42:00,1.42329,1.42346,1.42306,1.42323,164400000.0
2006-05-18 13:43:00,1.42324,1.42345,1.42297,1.42307,144100001.0
2006-05-18 13:44:00,1.42305,1.42329,1.42302,1.42317,273900001.0
2006-05-18 13:45:00,1.42323,1.42323,1.42283,1.42288,506700001.0
2006-05-18 13:46:00,1.42299,1.42318,1.42288,1.42318,544900000.0
2006-05-18 13:47:00,1.42315,1.42323,1.42281,1.423,454000002.0
2006-05-18 13:48:00,1.42282,1.42282,1.4224,1.42248,225800000.0
2006-05-18 13:49:00,1.42247,1.42259,1.42242,1.42242,207600000.0
2006-05-18 13:50:00,1.42202,1.42234,1.42198,1.42234,290900000.0
2006-05-18 13:51:00,1.42228,1.42228,1.42208,1.4222,277400000.0
2006-05-18 13:52:00,1.42233,1.42264,1.42228,1.42261,463800003.0
2006-05-18 13:53:00,1.42251,1.42274,1.42245,1.42249,582400001.0
2006-05-18 13:54:00,1.4223,1.42253,1.42203,1.42231,405300001.0
2006-05-18 13:55:00,1.42214,1.42238,1.42209,1.42213,330700000.0
2006-05-18 13:56:00,1.42215,1.4224,1.42206,1.42231,489000000.0
2006-05-18 13:57:00,1.4223,1.42288,1.42224,1.42263,340800001.0
2006-05-18 13:58:00,1.42254,1.42261,1.42232,1.42259,229400001.0
2006-05-18 13:59:00,1.42245,1.42276,1.42242,1.42252,374200000.0
2006-05-18 14:00:00,1.42249,1.42258,1.42234,1.42239,295600001.0
2006-05-18 14:01:00,1.42237,1.42274,1.42237,1.42265,382200000.0
2006-05-18 14:02:00,1.42271,1.42278,1.42251,1.42251,275400001.0
2006-05-18 14:03:00,1.42241,1.42267,1.4222,1.4222,469100004.0
2006-05-18 14:04:00,1.42215,1.42249,1.422,1.42217,433700002.0
2006-05-18 14:05:00,1.42221,1.4224,1.42207,1.42219,385400000.0
2006-05-18 14:06:00,1.42223,1.4224,1.42207,1.42214,384400001.0
2006-05-18 14:07:00,1.42238,1.42247,1.42219,1.42228,331300000.0
2006-05-18 14:08:00,1.42236,1.42267,1.4222,1.42222,458400001.0
2006-05-18 14:09:00,1.42236,1.42291,1.42236,1.42264,179300000.0
2006-05-18 14:10:00,1.42274,1.42276,1.42228,1.42239,245000000.0
2006-05-18 14:11:00,1.42237,1.42239,1.42205,1.4223,120200000.0
2006-05-18 14:12:00,1.42228,1.42228,1.42196,1.42215,256100001.0
2006-05-18 14:13:00,1.4221,1.42274,1.4221,1.42274,163800000.0
2006-05-18 14:14:00,1.42275,1.42327,1.42275,1.42327,179800000.0
2006-05-18 14:15:00,1.42326,1.42326,1.42289,1.42321,411500001.0
2006-05-18 14:16:00,1.42323,1.42329,1.42271,1.42278,199300000.0
2006-05-18 14:17:00,1.4228,1.42305,1.42269,1.42298,663300001.0
2006-05-18 14:18:00,1.42305,1.42333,1.42291,1.42328,369800001.0
2006-05-18 14:19:00,1.42327,1.42367,1.42327,1.42345,439500002.0
2006-05-18 14:20:00,1.42342,1.42362,1.42304,1.42322,228700000.0
2006-05-18 14:21:00,1.42315,1.4233,1.42294,1.42314,377500000.0
2006-05-18 14:22:00,1.42329,1.42347,1.42318,1.42328,568400000.0
2006-05-18 14:23:00,1.42357,1.42389,1.42347,1.42354,179500000.0
2006-05-18 14:24:00,1.42341,1.42374,1.42334,1.42353,524800003.0
2006-05-18 14:25:00,1.42354,1.42404,1.42334,1.42387,568000003.0
2006-05-18 14:26:00,1.42364,1.42368,1.42326,1.42333,553200002.0
2006-05-18 14:27:00,1.42343,1.42359,1.42319,1.42359,433800002.0
2006-05-18 14:28:00,1.42369,1.42376,1.42316,1.42376,41600000.0
2006-05-18 14:29:00,1.42359,1.42364,1.42327,1.42344,51300000.0
2006-05-18 14:30:00,1.42334,1.42413,1.42321,1.42382,40700000.0
2006-05-18 14:31:00,1.42329,1.42396,1.42329,1.42364,54300000.0
2006-05-18 14:32:00,1.42343,1.42408,1.42339,1.42384,27600000.0
2006-05-18 14:33:00,1.42314,1.42363,1.42278,1.42353,25200000.0
2006-05-18 14:34:00,1.42354,1.42354,1.42323,1.42346,30400000.0
2006-05-18 14:35:00,1.42376,1.42376,1.42332,1.42332,21000000.0
2006-05-18 14:36:00,1.42367,1.42368,1.42302,1.42303,45800000.0
2006-05-18 14:37:00,1.42366,1.42418,1.42344,1.42418,36200000.0
2006-05-18 14:38:00,1.42431,1.42452,1.42383,1.42452,90300000.0
2006-05-18 14:39:00,1.42436,1.42473,1.42402,1.42465,27800000.0
2006-05-18 14:40:00,1.4245,1.4245,1.42421,1.42444,33700000.0
2006-05-18 14:41:00,1.42436,1.42471,1.42406,1.42429,43900000.0
2006-05-18 14:42:00,1.42405,1.42423,1.42355,1.42355,54200000.0
2006-05-18 14:43:00,1.42398,1.42431,1.42393,1.42398,43800000.0
2006-05-18 14:44:00,1.4239,1.42414,1.42379,1.42379,55600000.0
2006-05-18 14:45:00,1.42382,1.42408,1.4237,1.42377,45400001.0
2006-05-18 14:46:00,1.42401,1.42438,1.42386,1.42386,22400000.0
2006-05-18 14:47:00,1.42364,1.42389,1.42344,1.42364,38000000.0
2006-05-18 14:48:00,1.42357,1.42387,1.42342,1.42387,41000000.0
2006-05-18 14:49:00,1.4238,1.42433,1.42359,1.42359,43800000.0
2006-05-18 14:50:00,1.42331,1.42378,1.42331,1.42378,52600001.0
2006-05-18 14:51:00,1.42382,1.4253,1.42373,1.4253,37200000.0
2006-05-18 14:52:00,1.42526,1.42536,1.42487,1.42498,37800000.0
2006-05-18 14:53:00,1.42471,1.4248,1.42426,1.42459,28000000.0
2006-05-18 14:54:00,1.42512,1.42526,1.42482,1.42505,40900000.0
2006-05-18 14:55:00,1.42543,1.42572,1.42542,1.42551,49000001.0
2006-05-18 14:56:00,1.42573,1.42573,1.42534,1.42534,32700000.0
2006-05-18 14:57:00,1.42518,1.42542,1.42495,1.42528,35200000.0
2006-05-18 14:58:00,1.42531,1.42573,1.42531,1.42546,38600000.0
2006-05-18 14:59:00,1.42558,1.42574,1.42539,1.42566,32400000.0
2006-05-18 15:00:00,1.42574,1.42644,1.42569,1.4261,56800000.0
2006-05-18 15:01:00,1.42647,1.42648,1.42613,1.42639,87400000.0
2006-05-18 15:02:00,1.42642,1.42644,1.42615,1.42635,35000000.0
2006-05-18 15:03:00,1.4263,1.4263,1.42571,1.42599,41400000.0
2006-05-18 15:04:00,1.42614,1.4269,1.42614,1.42687,38400000.0
2006-05-18 15:05:00,1.42696,1.42711,1.42676,1.42698,35000000.0
2006-05-18 15:06:00,1.42748,1.42793,1.427,1.42765,43400000.0
2006-05-18 15:07:00,1.42795,1.42795,1.42726,1.42728,32800000.0
2006-05-18 15:08:00,1.42713,1.42728,1.42686,1.42711,40800000.0
2006-05-18 15:09:00,1.42706,1.42724,1.42701,1.42712,30000000.0
2006-05-18 15:10:00,1.427,1.42737,1.4268,1.4272,42100000.0
2006-05-18 15:11:00,1.42722,1.42764,1.42712,1.42756,23600000.0
2006-05-18 15:12:00,1.42766,1.42801,1.42745,1.42778,59600001.0
2006-05-18 15:13:00,1.42807,1.42807,1.42775,1.42798,36000000.0
2006-05-18 15:14:00,1.42785,1.42846,1.42785,1.42838,40600000.0
2006-05-18 15:15:00,1.42833,1.42842,1.42785,1.4282,34600000.0
2006-05-18 15:16:00,1.42808,1.43071,1.42808,1.43071,15800000.0
2006-05-18 15:17:00,1.43054,1.43076,1.4301,1.43025,36600000.0
2006-05-18 15:18:00,1.43023,1.43049,1.43005,1.43047,21600000.0
2006-05-18 15:19:00,1.43048,1.43095,1.43029,1.43082,47200001.0
2006-05-18 15:20:00,1.43086,1.43099,1.4306,1.43066,20800000.0
2006-05-18 15:21:00,1.43075,1.43087,1.43063,1.43085,21000000.0
2006-05-18 15:22:00,1.43095,1.43173,1.43095,1.4315,27100000.0
2006-05-18 15:23:00,1.43162,1.43162,1.4311,1.43122,21400000.0
2006-05-18 15:24:00,1.43141,1.43141,1.43115,1.43126,49900001.0
2006-05-18 15:25:00,1.43112,1.43123,1.43105,1.43106,41300000.0
2006-05-18 15:26:00,1.43112,1.43112,1.43049,1.43078,56200001.0
2006-05-18 15:27:00,1.43072,1.43129,1.43072,1.43118,57500000.0
2006-05-18 15:28:00,1.43117,1.4318,1.43117,1.4318,29000000.0
2006-05-18 15:29:00,1.43189,1.43198,1.43151,1.43151,44800000.0
2006-05-18 15:30:00,1.43207,1.43247,1.43182,1.43247,26000000.0
2006-05-18 15:31:00,1.43244,1.43261,1.43191,1.43191,16000000.0
2006-05-18 15:32:00,1.43183,1.43219,1.43146,1.43214,51600000.0
2006-05-18 15:33:00,1.43213,1.43268,1.43196,1.43268,60300000.0
2006-05-18 15:34:00,1.43253,1.43295,1.43252,1.43273,43800000.0
2006-05-18 15:35:00,1.43317,1.43375,1.43256,1.43256,32800000.0
2006-05-18 15:36:00,1.43267,1.43279,1.43223,1.43223,47000000.0
2006-05-18 15:37:00,1.43239,1.43268,1.43218,1.43268,33600000.0
2006-05-18 15:38:00,1.43278,1.43298,1.43253,1.43282,46100000.0
2006-05-18 15:39:00,1.43301,1.43313,1.43257,1.43265,28200000.0
2006-05-18 15:40:00,1.4331,1.43326,1.43284,1.43303,27800000.0
2006-05-18 15:41:00,1.43326,1.43368,1.43319,1.43354,43800000.0
2006-05-18 15:42:00,1.43351,1.43377,1.433,1.43309,37000001.0
2006-05-18 15:43:00,1.433,1.43317,1.43263,1.43292,49200000.0
2006-05-18 15:44:00,1.4329,1.43378,1.43287,1.43376,26000000.0
2006-05-18 15:45:00,1.43367,1.43386,1.43338,1.43384,35700000.0
2006-05-18 15:46:00,1.43378,1.43378,1.43335,1.43335,23600000.0
2006-05-18 15:47:00,1.43308,1.43341,1.43292,1.43307,45200000.0
2006-05-18 15:48:00,1.43309,1.43353,1.43299,1.43315,38300000.0
2006-05-18 15:49:00,1.43284,1.43321,1.43275,1.43276,42600000.0
2006-05-18 15:50:00,1.43252,1.43275,1.43238,1.43238,30600000.0
2006-05-18 15:51:00,1.4328,1.43299,1.43277,1.43292,36200000.0
2006-05-18 15:52:00,1.433,1.43325,1.43284,1.43287,60600001.0
2006-05-18 15:53:00,1.43267,1.43347,1.43267,1.43333,43000000.0
2006-05-18 15:54:00,1.43342,1.43342,1.43278,1.43278,31500000.0
2006-05-18 15:55:00,1.43272,1.43285,1.43246,1.43254,43300000.0
2006-05-18 15:56:00,1.43262,1.43289,1.43239,1.43266,35600000.0
2006-05-18 15:57:00,1.43276,1.43336,1.43276,1.43301,35000000.0
2006-05-18 15:58:00,1.43321,1.43321,1.43265,1.43288,24200000.0
2006-05-18 15:59:00,1.43306,1.43338,1.43275,1.43338,26800000.0
2006-05-18 16:00:00,1.43346,1.43396,1.43296,1.43358,21200000.0
2006-05-18 16:01:00,1.43346,1.43365,1.43339,1.43353,40900000.0
2006-05-18 16:02:00,1.43335,1.43364,1.43297,1.43364,36300000.0
2006-05-18 16:03:00,1.43352,1.43408,1.43352,1.43381,31600000.0
2006-05-18 16:04:00,1.43363,1.43435,1.43359,1.43415,29600000.0
2006-05-18 16:05:00,1.43395,1.43403,1.43376,1.43388,27900000.0
2006-05-18 16:06:00,1.43383,1.43383,1.43332,1.43345,54600000.0
2006-05-18 16:07:00,1.43342,1.43387,1.43342,1.43355,46600000.0
2006-05-18 16:08:00,1.43348,1.43359,1.43325,1.43345,32300000.0
2006-05-18 16:09:00,1.43352,1.43384,1.43352,1.43371,35200000.0
2006-05-18 16:10:00,1.4338,1.43384,1.43354,1.43374,28200000.0
2006-05-18 16:11:00,1.43367,1.43399,1.43352,1.43352,26000000.0
2006-05-18 16:12:00,1.4335,1.4336,1.43328,1.4334,50600000.0
2006-05-18 16:13:00,1.43314,1.43314,1.43265,1.43276,32900000.0
2006-05-18 16:14:00,1.43263,1.4328,1.43214,1.43263,28600000.0
2006-05-18 16:15:00,1.43219,1.43226,1.43194,1.43194,30000000.0
2006-05-18 16:16:00,1.43186,1.43195,1.431,1.43102,48400002.0
2006-05-18 16:17:00,1.4311,1.43146,1.4311,1.43129,34600000.0
2006-05-18 16:18:00,1.43133,1.43211,1.43125,1.43211,42300000.0
2006-05-18 16:19:00,1.43253,1.43253,1.4321,1.43247,22600000.0
2006-05-18 16:20:00,1.43247,1.43269,1.43235,1.43265,56500000.0
2006-05-18 16:21:00,1.43257,1.43288,1.43254,1.43273,24400000.0
2006-05-18 16:22:00,1.43257,1.43263,1.43222,1.43228,50700000.0
2006-05-18 16:23:00,1.43242,1.43242,1.43137,1.43142,54000000.0
2006-05-18 16:24:00,1.43131,1.43141,1.43086,1.43093,35000000.0
2006-05-18 16:25:00,1.43095,1.4311,1.43026,1.43082,22400000.0
2006-05-18 16:26:00,1.43093,1.43093,1.42986,1.42986,58000001.0
2006-05-18 16:27:00,1.42976,1.43076,1.42976,1.4304,27800000.0
2006-05-18 16:28:00,1.43063,1.43118,1.43063,1.43103,57800001.0
2006-05-18 16:29:00,1.43133,1.43138,1.43118,1.43131,35300000.0
2006-05-18 16:30:00,1.43129,1.4314,1.43102,1.43113,41000000.0
2006-05-18 16:31:00,1.43111,1.43121,1.43095,1.43095,43100000.0
2006-05-18 16:32:00,1.43122,1.43122,1.43033,1.43072,42200000.0
2006-05-18 16:33:00,1.43099,1.43138,1.43089,1.43138,42200000.0
2006-05-18 16:34:00,1.4315,1.43165,1.43117,1.43154,48800000.0
2006-05-18 16:35:00,1.43168,1.43202,1.43168,1.43189,61100000.0
2006-05-18 16:36:00,1.43162,1.4321,1.43162,1.43201,73400002.0
2006-05-18 16:37:00,1.43206,1.43223,1.43189,1.43202,57800000.0
2006-05-18 16:38:00,1.43182,1.4321,1.43181,1.43195,59900000.0
2006-05-18 16:39:00,1.432,1.43216,1.43189,1.43216,30800000.0
2006-05-18 16:40:00,1.43195,1.43228,1.43195,1.43218,43400000.0
2006-05-18 16:41:00,1.43174,1.43282,1.43174,1.43264,41300000.0
2006-05-18 16:42:00,1.43279,1.4329,1.43252,1.43257,28000000.0
2006-05-18 16:43:00,1.43243,1.43243,1.43177,1.4321,46500000.0
2006-05-18 16:44:00,1.43208,1.43281,1.43208,1.43274,46700000.0
2006-05-18 16:45:00,1.4329,1.43379,1.4329,1.43346,37800000.0
2006-05-18 16:46:00,1.43361,1.43409,1.43337,1.43393,50200000.0
2006-05-18 16:47:00,1.43408,1.4342,1.43371,1.43376,40500000.0
2006-05-18 16:48:00,1.43396,1.43396,1.43348,1.43371,35200000.0
2006-05-18 16:49:00,1.43359,1.43441,1.4334,1.43441,37800000.0
2006-05-18 16:50:00,1.43458,1.43481,1.43418,1.43469,65400001.0
2006-05-18 16:51:00,1.4347,1.43493,1.43443,1.43483,38500000.0
2006-05-18 16:52:00,1.43468,1.43516,1.4346,1.43514,40000000.0
2006-05-18 16:53:00,1.43512,1.43512,1.4348,1.43495,52400000.0
2006-05-18 16:54:00,1.43495,1.43534,1.43495,1.43515,45800000.0
2006-05-18 16:55:00,1.43513,1.43513,1.43434,1.43449,27800000.0
2006-05-18 16:56:00,1.43471,1.43572,1.43471,1.4355,26800000.0
2006-05-18 16:57:00,1.4357,1.43627,1.43564,1.43627,26000000.0
2006-05-18 16:58:00,1.43617,1.43617,1.43582,1.43591,35200000.0
2006-05-18 16:59:00,1.43595,1.43757,1.43595,1.43757,40900000.0
2006-05-18 17:00:00,1.43691,1.43749,1.43691,1.43719,37600000.0
2006-05-18 17:01:00,1.43699,1.43702,1.43655,1.43666,45200000.0
2006-05-18 17:02:00,1.43641,1.4368,1.43622,1.4368,29200000.0
2006-05-18 17:03:00,1.4372,1.4375,1.43705,1.43747,78400001.0
2006-05-18 17:04:00,1.43759,1.43785,1.43731,1.43783,33200000.0
2006-05-18 17:05:00,1.43766,1.43797,1.43731,1.43797,32800000.0
2006-05-18 17:06:00,1.43799,1.43827,1.43764,1.4378,51600000.0
2006-05-18 17:07:00,1.43761,1.43806,1.43761,1.43774,43000000.0
2006-05-18 17:08:00,1.43735,1.43747,1.43716,1.43716,47000000.0
2006-05-18 17:09:00,1.4373,1.43756,1.4369,1.43756,45900000.0
2006-05-18 17:10:00,1.43758,1.43783,1.4375,1.43752,32000000.0
2006-05-18 17:11:00,1.43734,1.43752,1.43706,1.43731,29200000.0
2006-05-18 17:12:00,1.4372,1.43746,1.43716,1.4374,50900000.0
2006-05-18 17:13:00,1.43741,1.43749,1.43717,1.43732,51200001.0
2006-05-18 17:14:00,1.43705,1.43755,1.43705,1.43741,50000000.0
2006-05-18 17:15:00,1.43769,1.43769,1.43737,1.43743,28400000.0
2006-05-18 17:16:00,1.43743,1.43743,1.43713,1.43713,30900000.0
2006-05-18 17:17:00,1.43709,1.43712,1.4364,1.43675,74300002.0
2006-05-18 17:18:00,1.43697,1.437,1.43645,1.43692,44400000.0
2006-05-18 17:19:00,1.43692,1.43723,1.43692,1.43721,27000000.0
2006-05-18 17:20:00,1.43719,1.43719,1.43674,1.43686,31800000.0
2006-05-18 17:21:00,1.43708,1.43708,1.43627,1.43664,52100000.0
2006-05-18 17:22:00,1.43648,1.43666,1.43643,1.43647,39800000.0
2006-05-18 17:23:00,1.43587,1.43629,1.43587,1.43625,31800000.0
2006-05-18 17:24:00,1.43624,1.43637,1.43597,1.43619,27800000.0
2006-05-18 17:25:00,1.43621,1.4366,1.43613,1.4363,47200000.0
2006-05-18 17:26:00,1.43634,1.43673,1.43626,1.43654,29800000.0
2006-05-18 17:27:00,1.43659,1.43659,1.4363,1.4363,23200000.0
2006-05-18 17:28:00,1.43653,1.43653,1.43574,1.43574,20200000.0
2006-05-18 17:29:00,1.4357,1.43583,1.43541,1.43575,52400000.0
2006-05-18 17:30:00,1.43596,1.43666,1.43589,1.43642,54800001.0
2006-05-18 17:31:00,1.43632,1.43649,1.43614,1.43614,32600000.0
2006-05-18 17:32:00,1.43594,1.43641,1.43594,1.43631,41800000.0
2006-05-18 17:33:00,1.43644,1.43656,1.43589,1.43594,45000000.0
2006-05-18 17:34:00,1.43552,1.43575,1.43536,1.43548,32600000.0
2006-05-18 17:35:00,1.43546,1.43559,1.43538,1.43554,24000000.0
2006-05-18 17:36:00,1.43564,1.43572,1.43553,1.4357,53500000.0
2006-05-18 17:37:00,1.43584,1.43596,1.4352,1.43562,19400000.0
2006-05-18 17:38:00,1.43541,1.43581,1.43541,1.43571,39800000.0
2006-05-18 17:39:00,1.43617,1.43632,1.43608,1.43626,28900000.0
2006-05-18 17:40:00,1.43604,1.43642,1.43604,1.43625,34200000.0
2006-05-18 17:41:00,1.43641,1.43667,1.43631,1.43654,51300000.0
2006-05-18 17:42:00,1.43645,1.43664,1.43603,1.43654,36600000.0
2006-05-18 17:43:00,1.43655,1.43655,1.43608,1.43628,60800000.0
2006-05-18 17:44:00,1.43649,1.43675,1.43648,1.43648,37300000.0
2006-05-18 17:45:00,1.43665,1.43665,1.43638,1.43643,42200001.0
2006-05-18 17:46:00,1.43654,1.43659,1.43617,1.43628,65800000.0
2006-05-18 17:47:00,1.43616,1.43648,1.43616,1.43627,37400000.0
2006-05-18 17:48:00,1.43664,1.43676,1.43624,1.43676,60000000.0
2006-05-18 17:49:00,1.43696,1.4371,1.43665,1.43701,44200000.0
2006-05-18 17:50:00,1.43691,1.43691,1.43665,1.43681,27100000.0
2006-05-18 17:51:00,1.43653,1.43657,1.43606,1.4361,28800000.0
2006-05-18 17:52:00,1.43579,1.43579,1.43468,1.43492,23400000.0
2006-05-18 17:53:00,1.43499,1.43522,1.4348,1.43496,22200000.0
2006-05-18 17:54:00,1.43485,1.43523,1.43407,1.43424,46700000.0
2006-05-18 17:55:00,1.43411,1.43479,1.43398,1.4346,55500000.0
2006-05-18 17:56:00,1.43423,1.43508,1.43418,1.43494,26000000.0
2006-05-18 17:57:00,1.43505,1.43536,1.4344,1.43473,55100000.0
2006-05-18 17:58:00,1.43485,1.43485,1.43448,1.43466,51800000.0
2006-05-18 17:59:00,1.43453,1.43459,1.43371,1.43371,47000000.0
2006-05-18 18:00:00,1.43331,1.43342,1.43238,1.43257,55000000.0
2006-05-18 18:01:00,1.43242,1.43282,1.43191,1.43244,41800000.0
2006-05-18 18:02:00,1.4328,1.4332,1.43247,1.4332,59800000.0
2006-05-18 18:03:00,1.43316,1.4334,1.43313,1.4333,31000000.0
2006-05-18 18:04:00,1.43379,1.43399,1.43332,1.43332,31200000.0
2006-05-18 18:05:00,1.43355,1.43359,1.43315,1.43328,45600001.0
2006-05-18 18:06:00,1.43326,1.43389,1.43326,1.43346,33200000.0
2006-05-18 18:07:00,1.43358,1.43474,1.43349,1.43473,49300000.0
2006-05-18 18:08:00,1.43484,1.43536,1.43481,1.43495,59200000.0
2006-05-18 18:09:00,1.43512,1.43551,1.43496,1.4351,42200000.0
2006-05-18 18:10:00,1.43511,1.43578,1.43511,1.43534,44800000.0
2006-05-18 18:11:00,1.43554,1.43565,1.43537,1.43549,40400000.0
2006-05-18 18:12:00,1.43564,1.43578,1.43533,1.43533,35200000.0
2006-05-18 18:13:00,1.4354,1.43551,1.43498,1.43512,54000000.0
2006-05-18 18:14:00,1.43441,1.43522,1.43441,1.43514,40600000.0
2006-05-18 18:15:00,1.43485,1.43492,1.43471,1.43471,29800000.0
2006-05-18 18:16:00,1.43483,1.4353,1.43483,1.43488,34900000.0
2006-05-18 18:17:00,1.4348,1.43497,1.43462,1.43462,68200000.0
2006-05-18 18:18:00,1.43484,1.43495,1.43414,1.43433,38600000.0
2006-05-18 18:19:00,1.43449,1.43495,1.43441,1.43483,21400000.0
2006-05-18 18:20:00,1.4349,1.43513,1.4349,1.43492,32200000.0
2006-05-18 18:21:00,1.43509,1.43547,1.43506,1.43511,45000000.0
2006-05-18 18:22:00,1.43521,1.43522,1.43488,1.43495,32400000.0
2006-05-18 18:23:00,1.43491,1.43562,1.43491,1.43557,23200000.0
2006-05-18 18:24:00,1.43561,1.43573,1.43549,1.4356,23600000.0
2006-05-18 18:25:00,1.43603,1.43613,1.43572,1.43596,33900000.0
2006-05-18 18:26:00,1.43585,1.43585,1.43563,1.43565,48500000.0
2006-05-18 18:27:00,1.43576,1.43633,1.43576,1.4363,53800001.0
2006-05-18 18:28:00,1.43619,1.43658,1.43613,1.43613,37800000.0
2006-05-18 18:29:00,1.43615,1.43631,1.4359,1.43607,30400000.0
2006-05-18 18:30:00,1.43612,1.43621,1.436,1.43614,30600000.0
2006-05-18 18:31:00,1.43605,1.43623,1.43592,1.43623,49400001.0
2006-05-18 18:32:00,1.43633,1.43637,1.43606,1.43625,25400000.0
2006-05-18 18:33:00,1.43631,1.43631,1.4357,1.43587,65800000.0
2006-05-18 18:34:00,1.43589,1.43591,1.43563,1.4358,39800001.0
2006-05-18 18:35:00,1.4358,1.4358,1.43554,1.43566,47200000.0
2006-05-18 18:36:00,1.43555,1.4358,1.43555,1.43566,48000000.0
2006-05-18 18:37:00,1.43562,1.43633,1.43562,1.43633,35400000.0
2006-05-18 18:38:00,1.43638,1.43638,1.43583,1.43605,33200000.0
2006-05-18 18:39:00,1.43574,1.43609,1.4357,1.43583,45400001.0
2006-05-18 18:40:00,1.4358,1.43593,1.43578,1.4358,19000000.0
2006-05-18 18:41:00,1.43591,1.43613,1.43591,1.43608,24400000.0
2006-05-18 18:42:00,1.43614,1.43621,1.43593,1.43618,37200000.0
2006-05-18 18:43:00,1.43597,1.43654,1.43593,1.43627,38100000.0
2006-05-18 18:44:00,1.43636,1.4364,1.43625,1.43625,34200000.0
2006-05-18 18:45:00,1.43638,1.43641,1.43616,1.43616,30100000.0
2006-05-18 18:46:00,1.43632,1.43643,1.43628,1.43628,35000001.0
2006-05-18 18:47:00,1.43648,1.43648,1.43624,1.43624,39800000.0
2006-05-18 18:48:00,1.43622,1.43638,1.4361,1.43618,42400000.0
2006-05-18 18:49:00,1.43614,1.43617,1.43592,1.43603,45100001.0
2006-05-18 18:50:00,1.43624,1.43637,1.43608,1.43613,37400000.0
2006-05-18 18:51:00,1.43597,1.43611,1.43583,1.43599,42400000.0
2006-05-18 18:52:00,1.43583,1.43626,1.43583,1.43618,42200000.0
2006-05-18 18:53:00,1.43638,1.43661,1.43637,1.43652,30400000.0
2006-05-18 18:54:00,1.43669,1.43673,1.43642,1.43673,34200000.0
2006-05-18 18:55:00,1.43671,1.437,1.43634,1.43634,29100000.0
2006-05-18 18:56:00,1.43589,1.4363,1.43581,1.43581,46600000.0
2006-05-18 18:57:00,1.43623,1.43629,1.43582,1.43582,30400000.0
2006-05-18 18:58:00,1.4357,1.43601,1.43559,1.43587,35400000.0
2006-05-18 18:59:00,1.43614,1.43624,1.4358,1.43605,36500000.0
2006-05-18 19:00:00,1.43629,1.43652,1.43601,1.43601,52000000.0
2006-05-18 19:01:00,1.43621,1.43624,1.43594,1.43617,36200000.0
2006-05-18 19:02:00,1.43602,1.43618,1.43595,1.43618,28200000.0
2006-05-18 19:03:00,1.43605,1.43625,1.43585,1.43624,47000000.0
2006-05-18 19:04:00,1.43625,1.43641,1.43606,1.43625,36100000.0
2006-05-18 19:05:00,1.43613,1.43634,1.43606,1.43606,32800000.0
2006-05-18 19:06:00,1.43606,1.43606,1.43581,1.43582,29000000.0
2006-05-18 19:07:00,1.4358,1.43607,1.43566,1.43607,42700000.0
2006-05-18 19:08:00,1.43588,1.4364,1.43588,1.43616,37400000.0
2006-05-18 19:09:00,1.43621,1.43633,1.43611,1.43611,47400001.0
2006-05-18 19:10:00,1.43625,1.43627,1.43578,1.43578,46600000.0
2006-05-18 19:11:00,1.43613,1.43634,1.43611,1.43621,43600000.0
2006-05-18 19:12:00,1.43609,1.4364,1.43609,1.43629,32000000.0
2006-05-18 19:13:00,1.43629,1.43665,1.43601,1.43665,41300000.0
2006-05-18 19:14:00,1.43665,1.43684,1.43649,1.43684,54500000.0
2006-05-18 19:15:00,1.4369,1.43718,1.4369,1.4371,38400000.0
2006-05-18 19:16:00,1.43675,1.43747,1.43675,1.43736,24400000.0
2006-05-18 19:17:00,1.43731,1.43746,1.43721,1.43733,43200000.0
2006-05-18 19:18:00,1.43726,1.43726,1.43694,1.43726,35400000.0
2006-05-18 19:19:00,1.43739,1.43739,1.43683,1.43723,50200000.0
2006-05-18 19:20:00,1.43723,1.43733,1.43692,1.43712,35000000.0
2006-05-18 19:21:00,1.43693,1.43718,1.43693,1.43699,33500000.0
2006-05-18 19:22:00,1.43708,1.43732,1.43706,1.43717,40100000.0
2006-05-18 19:23:00,1.43698,1.43716,1.43677,1.43716,49600000.0
2006-05-18 19:24:00,1.43719,1.43725,1.43707,1.43715,47900000.0
2006-05-18 19:25:00,1.43722,1.43724,1.43708,1.43723,30600000.0
2006-05-18 19:26:00,1.43691,1.43732,1.43687,1.43713,35600000.0
2006-05-18 19:27:00,1.43694,1.43711,1.43663,1.43711,46000000.0
2006-05-18 19:28:00,1.43714,1.43737,1.43698,1.43703,42900000.0
2006-05-18 19:29:00,1.43699,1.4371,1.43663,1.4371,45600000.0
2006-05-18 19:30:00,1.43717,1.43717,1.43702,1.43704,31200000.0
2006-05-18 19:31:00,1.43707,1.43707,1.43686,1.43696,48200000.0
2006-05-18 19:32:00,1.43704,1.43707,1.43677,1.43691,37600000.0
2006-05-18 19:33:00,1.43691,1.43708,1.43677,1.43707,52700001.0
2006-05-18 19:34:00,1.43699,1.437,1.43677,1.43682,33000000.0
2006-05-18 19:35:00,1.43688,1.43708,1.43671,1.43693,54100000.0
2006-05-18 19:36:00,1.43675,1.43701,1.43666,1.43701,41900000.0
2006-05-18 19:37:00,1.43706,1.43713,1.43673,1.43673,49000001.0
2006-05-18 19:38:00,1.43667,1.43704,1.43667,1.43682,24600000.0
2006-05-18 19:39:00,1.43694,1.43694,1.43667,1.43677,38800000.0
2006-05-18 19:40:00,1.43667,1.43675,1.43654,1.43666,53800001.0
2006-05-18 19:41:00,1.43659,1.43662,1.43635,1.43656,35400000.0
2006-05-18 19:42:00,1.43651,1.43688,1.43642,1.43688,35200000.0
2006-05-18 19:43:00,1.43676,1.43676,1.43611,1.43612,37200000.0
2006-05-18 19:44:00,1.43602,1.43604,1.43563,1.43577,56900000.0
2006-05-18 19:45:00,1.43566,1.43566,1.43549,1.43549,39200000.0
2006-05-18 19:46:00,1.43557,1.4358,1.43541,1.43541,35600000.0
2006-05-18 19:47:00,1.43572,1.43596,1.43565,1.43576,32000000.0
2006-05-18 19:48:00,1.43576,1.43576,1.43566,1.43572,37400000.0
2006-05-18 19:49:00,1.43559,1.43579,1.43548,1.43548,35600000.0
2006-05-18 19:50:00,1.43574,1.43574,1.43551,1.43566,40600000.0
2006-05-18 19:51:00,1.43547,1.43572,1.43545,1.43558,43400000.0
2006-05-18 19:52:00,1.43559,1.43579,1.43548,1.43561,38500000.0
2006-05-18 19:53:00,1.43564,1.43577,1.4354,1.43555,62600000.0
2006-05-18 19:54:00,1.43559,1.43568,1.43553,1.43553,29400000.0
2006-05-18 19:55:00,1.43543,1.43554,1.43538,1.43541,44400001.0
2006-05-18 19:56:00,1.4354,1.43556,1.43528,1.43556,30200000.0
2006-05-18 19:57:00,1.43564,1.43566,1.43538,1.43555,28200000.0
2006-05-18 19:58:00,1.43542,1.43573,1.43542,1.43563,33400000.0
2006-05-18 19:59:00,1.43568,1.4357,1.43549,1.43549,41100000.0
2006-05-18 20:00:00,1.43543,1.43585,1.43534,1.43534,41600000.0
2006-05-18 20:01:00,1.43575,1.4359,1.43562,1.43562,37300000.0
2006-05-18 20:02:00,1.43587,1.43599,1.43578,1.43584,33400000.0
2006-05-18 20:03:00,1.43595,1.43597,1.43573,1.43592,24400000.0
2006-05-18 20:04:00,1.43592,1.43597,1.4356,1.43581,34400000.0
2006-05-18 20:05:00,1.43582,1.43602,1.43573,1.43578,23000000.0
2006-05-18 20:06:00,1.43593,1.43608,1.43585,1.43591,28500000.0
2006-05-18 20:07:00,1.43582,1.43596,1.4356,1.43596,50700000.0
2006-05-18 20:08:00,1.43609,1.43609,1.43572,1.43596,25600000.0
2006-05-18 20:09:00,1.43612,1.43637,1.43612,1.43634,27000000.0
2006-05-18 20:10:00,1.43601,1.43647,1.43601,1.43641,53000000.0
2006-05-18 20:11:00,1.43646,1.43655,1.43639,1.43655,45200000.0
2006-05-18 20:12:00,1.43662,1.43666,1.43621,1.43663,36600000.0
2006-05-18 20:13:00,1.43665,1.43665,1.43628,1.43644,60900001.0
2006-05-18 20:14:00,1.43638,1.43652,1.43587,1.43637,42700000.0
2006-05-18 20:15:00,1.43635,1.43635,1.43617,1.43632,41400000.0
2006-05-18 20:16:00,1.4363,1.43651,1.43617,1.43617,78500001.0
2006-05-18 20:17:00,1.43607,1.43617,1.43565,1.43617,61100000.0
2006-05-18 20:18:00,1.43622,1.43639,1.43601,1.43607,22800000.0
2006-05-18 20:19:00,1.43618,1.43618,1.4359,1.43601,56700000.0
2006-05-18 20:20:00,1.43603,1.4361,1.43587,1.4361,26000000.0
2006-05-18 20:21:00,1.43585,1.43607,1.43585,1.43594,26400000.0
2006-05-18 20:22:00,1.43602,1.43617,1.43593,1.43593,25800000.0
2006-05-18 20:23:00,1.4358,1.43589,1.43545,1.43557,45400000.0
2006-05-18 20:24:00,1.4357,1.43573,1.43549,1.43554,41400000.0
2006-05-18 20:25:00,1.43573,1.43573,1.43537,1.43558,40000000.0
2006-05-18 20:26:00,1.43583,1.43599,1.43563,1.43596,29600000.0
2006-05-18 20:27:00,1.43632,1.43634,1.43588,1.43603,68100000.0
2006-05-18 20:28:00,1.43612,1.43633,1.43608,1.43633,35800000.0
2006-05-18 20:29:00,1.43622,1.43659,1.43585,1.43656,24000000.0
2006-05-18 20:30:00,1.43675,1.4368,1.4365,1.43666,40500000.0
2006-05-18 20:31:00,1.43637,1.43641,1.43595,1.43641,34000000.0
2006-05-18 20:32:00,1.43628,1.43648,1.43591,1.43648,39400000.0
2006-05-18 20:33:00,1.43662,1.43662,1.43619,1.43638,33000000.0
2006-05-18 20:34:00,1.43619,1.43657,1.43619,1.43634,44800000.0
2006-05-18 20:35:00,1.43619,1.43622,1.43576,1.43576,41200000.0
2006-05-18 20:36:00,1.43574,1.43594,1.43566,1.43574,38200000.0
2006-05-18 20:37:00,1.43576,1.43581,1.43554,1.43572,39400000.0
2006-05-18 20:38:00,1.43565,1.43566,1.43538,1.43566,57800000.0
2006-05-18 20:39:00,1.43551,1.43564,1.43516,1.43541,45800000.0
2006-05-18 20:40:00,1.43566,1.43589,1.43558,1.43567,34800000.0
2006-05-18 20:41:00,1.43594,1.43615,1.43586,1.43611,43200000.0
2006-05-18 20:42:00,1.436,1.436,1.43554,1.43586,79900001.0
2006-05-18 20:43:00,1.43581,1.43594,1.43561,1.43561,35000000.0
2006-05-18 20:44:00,1.436,1.43628,1.43592,1.43599,35400000.0
2006-05-18 20:45:00,1.43578,1.43622,1.43578,1.43607,49600000.0
2006-05-18 20:46:00,1.43654,1.43707,1.43654,1.43707,37600000.0
2006-05-18 20:47:00,1.43711,1.43741,1.43683,1.43722,48800000.0
2006-05-18 20:48:00,1.43723,1.43775,1.43723,1.43761,54400000.0
2006-05-18 20:49:00,1.43751,1.43759,1.43736,1.43736,25800000.0
2006-05-18 20:50:00,1.43722,1.43731,1.43712,1.43731,28200000.0
2006-05-18 20:51:00,1.43719,1.43764,1.43719,1.43748,38100000.0
2006-05-18 20:52:00,1.43742,1.43779,1.43731,1.43771,32700000.0
2006-05-18 20:53:00,1.43751,1.4378,1.43751,1.4378,38500000.0
2006-05-18 20:54:00,1.43747,1.43796,1.43747,1.43779,47200000.0
2006-05-18 20:55:00,1.43788,1.43824,1.43781,1.43817,34400000.0
2006-05-18 20:56:00,1.43792,1.43792,1.43777,1.43792,18800000.0
2006-05-18 20:57:00,1.43788,1.43788,1.43763,1.43772,16400000.0
2006-05-18 20:58:00,1.43782,1.4379,1.43772,1.43781,44400000.0
2006-05-18 20:59:00,1.4377,1.43802,1.43769,1.43802,57400000.0
2006-05-18 21:00:00,1.43784,1.43825,1.43784,1.43815,27800000.0
2006-05-18 21:01:00,1.43814,1.43832,1.43757,1.43757,31900000.0
2006-05-18 21:02:00,1.43814,1.43834,1.43772,1.43834,43000000.0
2006-05-18 21:03:00,1.43864,1.43864,1.43814,1.43814,20800000.0
2006-05-18 21:04:00,1.4382,1.4382,1.438,1.43811,36500000.0
2006-05-18 21:05:00,1.43777,1.4381,1.43739,1.43748,49300000.0
2006-05-18 21:06:00,1.43745,1.43747,1.4371,1.43747,25400000.0
2006-05-18 21:07:00,1.43758,1.43758,1.43743,1.4375,21600000.0
2006-05-18 21:08:00,1.43758,1.43765,1.43751,1.43764,47000000.0
2006-05-18 21:09:00,1.43763,1.43769,1.43741,1.43766,50000001.0
2006-05-18 21:10:00,1.43753,1.43753,1.43714,1.43714,42200000.0
2006-05-18 21:11:00,1.43713,1.43745,1.43686,1.43686,52300000.0
2006-05-18 21:12:00,1.43698,1.43723,1.43698,1.43716,33700000.0
2006-05-18 21:13:00,1.43735,1.43763,1.43735,1.43753,44500000.0
2006-05-18 21:14:00,1.43762,1.4379,1.43762,1.43765,35000000.0
2006-05-18 21:15:00,1.43777,1.43779,1.43757,1.43761,54400000.0
2006-05-18 21:16:00,1.43737,1.4379,1.43737,1.43789,29000000.0
2006-05-18 21:17:00,1.4379,1.43792,1.43742,1.43742,32800000.0
2006-05-18 21:18:00,1.43775,1.43775,1.43692,1.43747,35900000.0
2006-05-18 21:19:00,1.43763,1.43763,1.4373,1.43736,36300000.0
2006-05-18 21:20:00,1.43744,1.43771,1.43742,1.43751,34000000.0
2006-05-18 21:21:00,1.43752,1.43782,1.43752,1.43764,24000000.0
2006-05-18 21:22:00,1.43718,1.43773,1.43718,1.43754,49200000.0
2006-05-18 21:23:00,1.43745,1.43771,1.43714,1.43714,64300000.0
2006-05-18 21:24:00,1.43748,1.43772,1.43734,1.43739,59400001.0
2006-05-18 21:25:00,1.43741,1.43756,1.43717,1.43717,51600000.0
2006-05-18 21:26:00,1.43742,1.43758,1.43733,1.43733,36800000.0
2006-05-18 21:27:00,1.43735,1.43754,1.43735,1.43744,45100000.0
2006-05-18 21:28:00,1.43744,1.4376,1.43744,1.4376,39200000.0
2006-05-18 21:29:00,1.43778,1.43778,1.43768,1.43768,45400000.0
2006-05-18 21:30:00,1.43765,1.43773,1.43754,1.43754,19200000.0
2006-05-18 21:31:00,1.43759,1.43759,1.43734,1.43734,22200000.0
2006-05-18 21:32:00,1.43734,1.43739,1.43727,1.43734,40200000.0
2006-05-18 21:33:00,1.43735,1.43739,1.43714,1.43727,40900000.0
2006-05-18 21:34:00,1.43729,1.43736,1.43726,1.43735,35600000.0
2006-05-18 21:35:00,1.43711,1.43714,1.43676,1.43714,25600000.0
2006-05-18 21:36:00,1.43724,1.43724,1.43686,1.43716,36400000.0
2006-05-18 21:37:00,1.43718,1.43724,1.4371,1.43711,31100000.0
2006-05-18 21:38:00,1.43728,1.43736,1.43717,1.43736,39800001.0
2006-05-18 21:39:00,1.43726,1.43752,1.43726,1.43736,38300000.0
2006-05-18 21:40:00,1.43714,1.43724,1.43708,1.4372,35000000.0
2006-05-18 21:41:00,1.4372,1.43731,1.43709,1.43718,32400000.0
2006-05-18 21:42:00,1.4371,1.43714,1.43671,1.43671,24400000.0
2006-05-18 21:43:00,1.43704,1.43706,1.43692,1.43704,40400000.0
2006-05-18 21:44:00,1.43695,1.43714,1.43689,1.43698,35200000.0
2006-05-18 21:45:00,1.4371,1.43715,1.43704,1.43708,43500000.0
2006-05-18 21:46:00,1.43709,1.43719,1.43684,1.43696,57900000.0
2006-05-18 21:47:00,1.43675,1.43706,1.43675,1.43692,43200000.0
2006-05-18 21:48:00,1.43721,1.43737,1.43701,1.43704,69000000.0
2006-05-18 21:49:00,1.43698,1.43698,1.43682,1.4369,44600000.0
2006-05-18 21:50:00,1.43702,1.43707,1.43684,1.43684,36900000.0
2006-05-18 21:51:00,1.43688,1.43714,1.43685,1.43694,49900000.0
2006-05-18 21:52:00,1.43665,1.43677,1.43647,1.4366,49800000.0
2006-05-18 21:53:00,1.43652,1.43677,1.43652,1.43653,38400000.0
2006-05-18 21:54:00,1.4365,1.4368,1.4365,1.43672,62500000.0
2006-05-18 21:55:00,1.43675,1.43686,1.43664,1.43678,45300000.0
2006-05-18 21:56:00,1.43675,1.4368,1.43657,1.43669,42800000.0
2006-05-18 21:57:00,1.43663,1.43663,1.43608,1.43629,49400000.0
2006-05-18 21:58:00,1.43611,1.43627,1.43606,1.43607,24400000.0
2006-05-18 21:59:00,1.43605,1.43622,1.43589,1.43598,32400000.0
2006-05-18 22:00:00,1.43597,1.43621,1.43597,1.43621,57300000.0
2006-05-18 22:01:00,1.43607,1.4364,1.43607,1.43624,44800000.0
2006-05-18 22:02:00,1.43625,1.43668,1.43625,1.43628,35400000.0
2006-05-18 22:03:00,1.43644,1.43646,1.43624,1.43646,38000000.0
2006-05-18 22:04:00,1.43642,1.43654,1.43621,1.43638,30200000.0
2006-05-18 22:05:00,1.43653,1.43654,1.43627,1.43643,30400000.0
2006-05-18 22:06:00,1.43642,1.43642,1.43601,1.43631,37000000.0
2006-05-18 22:07:00,1.43618,1.43625,1.436,1.436,33700000.0
2006-05-18 22:08:00,1.43579,1.43625,1.43579,1.43609,20800000.0
2006-05-18 22:09:00,1.43606,1.4362,1.43588,1.43606,26800000.0
2006-05-18 22:10:00,1.43605,1.43621,1.436,1.43619,32000000.0
2006-05-18 22:11:00,1.43619,1.43635,1.43611,1.43621,22800000.0
2006-05-18 22:12:00,1.43641,1.43645,1.43625,1.43625,45000000.0
2006-05-18 22:13:00,1.43631,1.43646,1.43631,1.43646,40000000.0
2006-05-18 22:14:00,1.43631,1.4366,1.43631,1.43641,49600000.0
2006-05-18 22:15:00,1.43659,1.4368,1.43629,1.4364,37500000.0
2006-05-18 22:16:00,1.43645,1.43657,1.43631,1.43631,32200000.0
2006-05-18 22:17:00,1.43665,1.43665,1.43635,1.43651,32700000.0
2006-05-18 22:18:00,1.43675,1.43677,1.43668,1.43668,40300001.0
2006-05-18 22:19:00,1.43671,1.43692,1.43671,1.43676,27800000.0
2006-05-18 22:20:00,1.43688,1.43745,1.43682,1.43745,48400000.0
2006-05-18 22:21:00,1.43741,1.43759,1.43719,1.43744,39500000.0
2006-05-18 22:22:00,1.43758,1.43759,1.43738,1.4375,49200001.0
2006-05-18 22:23:00,1.43757,1.43759,1.4371,1.4371,23600000.0
2006-05-18 22:24:00,1.43734,1.43734,1.43705,1.43727,45700000.0
2006-05-18 22:25:00,1.43716,1.43747,1.43695,1.43747,51300000.0
2006-05-18 22:26:00,1.43737,1.4379,1.43737,1.4379,26000000.0
2006-05-18 22:27:00,1.43789,1.43795,1.43737,1.43782,32800000.0
2006-05-18 22:28:00,1.43773,1.43795,1.43772,1.43786,44400000.0
2006-05-18 22:29:00,1.43796,1.43806,1.43763,1.43769,32800000.0
2006-05-18 22:30:00,1.43762,1.4377,1.43746,1.43746,43400000.0
2006-05-18 22:31:00,1.43761,1.43772,1.43706,1.43756,20600000.0
2006-05-18 22:32:00,1.43746,1.43774,1.43736,1.43774,41000000.0
2006-05-18 22:33:00,1.43764,1.43788,1.43764,1.4378,34400000.0
2006-05-18 22:34:00,1.43773,1.4378,1.43749,1.43754,40600000.0
2006-05-18 22:35:00,1.43766,1.43766,1.43742,1.43742,31800000.0
2006-05-18 22:36:00,1.43779,1.43815,1.43743,1.43743,44800000.0
2006-05-18 22:37:00,1.4379,1.43817,1.43776,1.43817,66800001.0
2006-05-18 22:38:00,1.43834,1.43877,1.43834,1.43875,40600000.0
2006-05-18 22:39:00,1.43895,1.43927,1.43879,1.43909,24000000.0
2006-05-18 22:40:00,1.43934,1.43977,1.43907,1.43907,43400000.0
2006-05-18 22:41:00,1.43911,1.43929,1.43899,1.43917,33000000.0
2006-05-18 22:42:00,1.43927,1.43928,1.43906,1.4392,38600000.0
2006-05-18 22:43:00,1.43916,1.43932,1.43905,1.4392,79100002.0
2006-05-18 22:44:00,1.43902,1.43922,1.43891,1.43922,46800001.0
2006-05-18 22:45:00,1.43939,1.43944,1.43912,1.4393,38000000.0
2006-05-18 22:46:00,1.43946,1.43989,1.43946,1.43974,23000000.0
2006-05-18 22:47:00,1.43963,1.44008,1.43961,1.43974,33000000.0
2006-05-18 22:48:00,1.43947,1.43976,1.43947,1.43956,35200000.0
2006-05-18 22:49:00,1.43909,1.43909,1.43854,1.4388,57000001.0
2006-05-18 22:50:00,1.43889,1.43901,1.43873,1.43873,39200000.0
2006-05-18 22:51:00,1.43884,1.43889,1.43872,1.43882,37600000.0
2006-05-18 22:52:00,1.43875,1.43875,1.43846,1.43849,44800000.0
2006-05-18 22:53:00,1.43861,1.43885,1.43841,1.43885,37400000.0
2006-05-18 22:54:00,1.43893,1.43917,1.43886,1.43886,32800000.0
2006-05-18 22:55:00,1.43908,1.43908,1.43879,1.43879,27000000.0
2006-05-18 22:56:00,1.43905,1.43913,1.439,1.43913,23000000.0
2006-05-18 22:57:00,1.43899,1.439,1.4386,1.4386,44900000.0
2006-05-18 22:58:00,1.43886,1.43896,1.43871,1.43871,23000000.0
2006-05-18 22:59:00,1.43888,1.43893,1.43871,1.43888,34400000.0
2006-05-18 23:00:00,1.43883,1.43893,1.43865,1.43865,48700000.0
2006-05-18 23:02:00,1.4385,1.4385,1.4385,1.4385,37100000.0
2006-05-18 23:04:00,1.4387,1.4387,1.4387,1.4387,37100000.0
2006-05-18 23:05:00,1.4388,1.4388,1.4388,1.4388,37100000.0
2006-05-18 23:06:00,1.4389,1.4389,1.4388,1.4388,37100000.0
2006-05-18 23:07:00,1.4385,1.4387,1.4385,1.4387,37100000.0
2006-05-18 23:08:00,1.4391,1.4399,1.4391,1.4399,37100000.0
2006-05-18 23:09:00,1.4398,1.4398,1.4397,1.4397,37100000.0
2006-05-18 23:10:00,1.4399,1.4402,1.4399,1.4402,37100000.0
2006-05-18 23:11:00,1.44,1.4401,1.4399,1.4399,37100000.0
2006-05-18 23:12:00,1.4395,1.4395,1.4395,1.4395,37100000.0
2006-05-18 23:13:00,1.4394,1.4394,1.4393,1.4393,37100000.0
2006-05-18 23:14:00,1.4395,1.44,1.4395,1.44,37100000.0
2006-05-18 23:15:00,1.4401,1.4401,1.4401,1.4401,37100000.0
2006-05-18 23:16:00,1.4404,1.4404,1.4398,1.4398,37100000.0
2006-05-18 23:17:00,1.4399,1.4403,1.4399,1.4403,37100000.0
2006-05-18 23:18:00,1.4409,1.4409,1.4409,1.4409,37100000.0
2006-05-18 23:21:00,1.4405,1.4406,1.4404,1.4404,37100000.0
2006-05-18 23:22:00,1.4403,1.4403,1.4403,1.4403,37100000.0
2006-05-18 23:23:00,1.4401,1.4404,1.4401,1.4404,37100000.0
2006-05-18 23:24:00,1.4399,1.4402,1.4398,1.4398,37100000.0
2006-05-18 23:25:00,1.44,1.44,1.4399,1.4399,37100000.0
2006-05-18 23:26:00,1.44,1.4401,1.44,1.4401,37100000.0
2006-05-18 23:27:00,1.44,1.44,1.4397,1.4397,37100000.0
2006-05-18 23:30:00,1.44,1.44,1.44,1.44,37100000.0
2006-05-18 23:31:00,1.4399,1.4399,1.4398,1.4398,37100000.0
2006-05-18 23:32:00,1.4397,1.4398,1.4395,1.4395,37100000.0
2006-05-18 23:33:00,1.4393,1.4393,1.4391,1.4391,37100000.0
2006-05-18 23:34:00,1.4392,1.4392,1.4392,1.4392,37100000.0
2006-05-18 23:35:00,1.4391,1.4394,1.439,1.4393,37100000.0
2006-05-18 23:36:00,1.4394,1.4405,1.4394,1.4404,37100000.0
2006-05-18 23:37:00,1.4405,1.4405,1.4401,1.4401,37100000.0
2006-05-18 23:38:00,1.4399,1.4399,1.4398,1.4398,37100000.0
2006-05-18 23:39:00,1.44,1.44,1.4396,1.4396,37100000.0
2006-05-18 23:42:00,1.4395,1.4397,1.4395,1.4397,37100000.0
2006-05-18 23:43:00,1.4398,1.4398,1.4398,1.4398,37100000.0
2006-05-18 23:44:00,1.4399,1.4399,1.4398,1.4398,37100000.0
2006-05-18 23:45:00,1.4397,1.4397,1.4397,1.4397,37100000.0
2006-05-18 23:46:00,1.4398,1.4398,1.4398,1.4398,37100000.0
2006-05-18 23:47:00,1.4395,1.4397,1.4395,1.4397,37100000.0
2006-05-18 23:48:00,1.4399,1.4399,1.4397,1.4397,37100000.0
2006-05-18 23:49:00,1.4396,1.4398,1.4396,1.4398,37100000.0
2006-05-18 23:50:00,1.4399,1.4399,1.4399,1.4399,37100000.0
2006-05-18 23:51:00,1.4398,1.4398,1.4398,1.4398,37100000.0
2006-05-18 23:53:00,1.4399,1.44,1.4399,1.44,37100000.0
2006-05-18 23:54:00,1.4399,1.4399,1.4398,1.4398,37100000.0
2006-05-18 23:55:00,1.4397,1.4398,1.4396,1.4396,37100000.0
2006-05-18 23:56:00,1.4397,1.4397,1.4397,1.4397,37100000.0
2006-05-18 23:57:00,1.43878,1.43885,1.43873,1.43883,37100000.0
2006-05-18 23:58:00,1.43872,1.43885,1.43842,1.43877,40200000.0
2006-05-18 23:59:00,1.43876,1.43961,1.43865,1.43939,45600000.0
2006-05-19 00:00:00,1.43949,1.43975,1.43929,1.43962,39800000.0
2006-05-19 00:01:00,1.43971,1.43978,1.43955,1.43976,36000000.0
2006-05-19 00:02:00,1.43985,1.43985,1.43938,1.43977,31200000.0
2006-05-19 00:03:00,1.43977,1.43984,1.43937,1.43952,37600000.0
2006-05-19 00:04:00,1.43948,1.43958,1.43946,1.43958,24400000.0
2006-05-19 00:05:00,1.43966,1.43966,1.43929,1.43929,57600002.0
2006-05-19 00:06:00,1.43956,1.43977,1.43939,1.43955,38100000.0
2006-05-19 00:07:00,1.43935,1.43948,1.43921,1.43929,24400000.0
2006-05-19 00:08:00,1.43946,1.43948,1.43911,1.43934,47000000.0
2006-05-19 00:09:00,1.4392,1.4393,1.43896,1.43911,39800000.0
2006-05-19 00:10:00,1.43918,1.43921,1.43903,1.43907,34300000.0
2006-05-19 00:11:00,1.43911,1.43918,1.43896,1.43918,43800000.0
2006-05-19 00:12:00,1.4393,1.4393,1.43907,1.43907,27800000.0
2006-05-19 00:13:00,1.43921,1.43921,1.43879,1.43904,33000000.0
2006-05-19 00:14:00,1.43901,1.43921,1.43893,1.43918,52000000.0
2006-05-19 00:15:00,1.43905,1.43934,1.43905,1.43919,36800000.0
2006-05-19 00:16:00,1.43926,1.43929,1.43903,1.43905,31200000.0
2006-05-19 00:17:00,1.43915,1.43935,1.43915,1.43935,31600000.0
2006-05-19 00:18:00,1.43935,1.4394,1.43894,1.43894,34800000.0
2006-05-19 00:19:00,1.43907,1.4392,1.43907,1.43913,21000000.0
2006-05-19 00:20:00,1.43913,1.43913,1.43876,1.43876,36300000.0
2006-05-19 00:21:00,1.43908,1.43916,1.43896,1.43909,44800000.0
2006-05-19 00:22:00,1.43896,1.43916,1.43896,1.43909,35600000.0
2006-05-19 00:23:00,1.43896,1.43896,1.43816,1.43835,42000000.0
2006-05-19 00:24:00,1.43845,1.43846,1.43827,1.43839,37800000.0
2006-05-19 00:25:00,1.43822,1.43838,1.43809,1.43821,53500000.0
2006-05-19 00:26:00,1.43829,1.43829,1.43812,1.43821,24000000.0
2006-05-19 00:27:00,1.43823,1.43834,1.43813,1.43833,35200000.0
2006-05-19 00:28:00,1.43841,1.43849,1.43819,1.43832,65800001.0
2006-05-19 00:29:00,1.43823,1.43829,1.43805,1.43813,39600000.0
2006-05-19 00:30:00,1.43789,1.43828,1.43789,1.43818,46400000.0
2006-05-19 00:31:00,1.43802,1.43802,1.43776,1.43791,26800000.0
2006-05-19 00:32:00,1.43777,1.43793,1.43768,1.43768,38100000.0
2006-05-19 00:33:00,1.43787,1.43787,1.43754,1.4377,23200000.0
2006-05-19 00:34:00,1.43752,1.43758,1.43727,1.43727,23200000.0
2006-05-19 00:35:00,1.43787,1.4379,1.43771,1.4379,32400000.0
2006-05-19 00:36:00,1.43793,1.43814,1.43793,1.43814,28400000.0
2006-05-19 00:37:00,1.43794,1.43794,1.43769,1.43769,27000000.0
2006-05-19 00:38:00,1.43776,1.43786,1.43766,1.43771,25000000.0
2006-05-19 00:39:00,1.43779,1.43787,1.43757,1.43771,43300000.0
2006-05-19 00:40:00,1.43765,1.43775,1.43755,1.43775,33600001.0
2006-05-19 00:41:00,1.43775,1.43775,1.4374,1.4376,42400000.0
2006-05-19 00:42:00,1.43751,1.43772,1.4375,1.43772,30400000.0
2006-05-19 00:43:00,1.43749,1.43779,1.43728,1.43772,34000000.0
2006-05-19 00:44:00,1.43776,1.438,1.4377,1.438,32600000.0
2006-05-19 00:45:00,1.43802,1.43807,1.43789,1.43794,50600001.0
2006-05-19 00:46:00,1.43797,1.43804,1.43779,1.43804,32400000.0
2006-05-19 00:47:00,1.43802,1.43813,1.43793,1.43801,39000000.0
2006-05-19 00:48:00,1.43782,1.43821,1.43782,1.43785,25400000.0
2006-05-19 00:49:00,1.43795,1.43801,1.43769,1.4379,42200000.0
2006-05-19 00:50:00,1.43801,1.43819,1.43792,1.43809,21600000.0
2006-05-19 00:51:00,1.43805,1.43817,1.43793,1.43817,47900000.0
2006-05-19 00:52:00,1.43805,1.4382,1.438,1.4382,42300000.0
2006-05-19 00:53:00,1.438,1.43829,1.438,1.43827,40200000.0
2006-05-19 00:54:00,1.4378,1.43818,1.4378,1.43818,24200000.0
2006-05-19 00:55:00,1.43823,1.43832,1.43798,1.43832,35400000.0
2006-05-19 00:56:00,1.4382,1.43824,1.43793,1.43793,44600000.0
2006-05-19 00:57:00,1.4381,1.43817,1.43792,1.43792,37800000.0
2006-05-19 00:58:00,1.43818,1.43818,1.43786,1.43789,44600000.0
2006-05-19 00:59:00,1.43809,1.43818,1.43798,1.43818,42800000.0
2006-05-19 01:00:00,1.43803,1.43817,1.43789,1.43789,25600000.0
2006-05-19 01:01:00,1.43788,1.43788,1.4376,1.43776,33900000.0
2006-05-19 01:02:00,1.438,1.43812,1.43768,1.43768,50800000.0
2006-05-19 01:03:00,1.43803,1.43805,1.43776,1.43793,47200000.0
2006-05-19 01:04:00,1.43794,1.43801,1.4379,1.43791,30600000.0
2006-05-19 01:05:00,1.43803,1.43824,1.43798,1.43816,56400000.0
2006-05-19 01:06:00,1.43826,1.43826,1.43791,1.4381,44400000.0
2006-05-19 01:07:00,1.43807,1.43815,1.43787,1.43796,23000000.0
2006-05-19 01:08:00,1.43808,1.43817,1.43772,1.43772,30400000.0
2006-05-19 01:09:00,1.4382,1.43831,1.43804,1.43831,28200000.0
2006-05-19 01:10:00,1.43817,1.43839,1.43794,1.43826,24600000.0
2006-05-19 01:11:00,1.43821,1.43834,1.43821,1.43834,26800000.0
2006-05-19 01:12:00,1.43815,1.43844,1.43801,1.43826,31600000.0
2006-05-19 01:13:00,1.43823,1.43829,1.43792,1.43825,56000000.0
2006-05-19 01:14:00,1.43806,1.43823,1.43791,1.43812,43100000.0
2006-05-19 01:15:00,1.4382,1.43823,1.43787,1.43823,28900000.0
2006-05-19 01:16:00,1.43807,1.43829,1.43796,1.43817,46600000.0
2006-05-19 01:17:00,1.43843,1.43859,1.43842,1.43854,28400000.0
2006-05-19 01:18:00,1.4383,1.43872,1.43825,1.43872,44600000.0
2006-05-19 01:19:00,1.43869,1.43889,1.4386,1.4386,56100000.0
2006-05-19 01:20:00,1.43863,1.43863,1.43789,1.43862,39000000.0
2006-05-19 01:21:00,1.43857,1.43893,1.43857,1.43872,52900000.0
2006-05-19 01:22:00,1.43854,1.43854,1.43812,1.43846,33400001.0
2006-05-19 01:23:00,1.43849,1.43883,1.43849,1.43854,37000000.0
2006-05-19 01:24:00,1.439,1.43924,1.43884,1.43884,34800000.0
2006-05-19 01:25:00,1.4387,1.43882,1.43845,1.4387,45600000.0
2006-05-19 01:26:00,1.43854,1.43879,1.43854,1.43863,25600000.0
2006-05-19 01:27:00,1.43852,1.43861,1.43837,1.43861,47400000.0
2006-05-19 01:28:00,1.43848,1.43863,1.43822,1.43859,53800001.0
2006-05-19 01:29:00,1.43865,1.43865,1.43845,1.43851,21000000.0
2006-05-19 01:30:00,1.43869,1.4388,1.4384,1.43865,48300000.0
2006-05-19 01:31:00,1.43858,1.43875,1.43848,1.43868,49400000.0
2006-05-19 01:32:00,1.43856,1.43856,1.4381,1.4381,35600000.0
2006-05-19 01:33:00,1.43801,1.43805,1.43776,1.43788,55500000.0
2006-05-19 01:34:00,1.43772,1.43775,1.43736,1.4375,32400000.0
2006-05-19 01:35:00,1.43741,1.43752,1.43716,1.43716,39800000.0
2006-05-19 01:36:00,1.43747,1.43769,1.43747,1.43766,34800000.0
2006-05-19 01:37:00,1.43774,1.43781,1.43746,1.43781,35400000.0
2006-05-19 01:38:00,1.43779,1.43794,1.4377,1.43793,37800000.0
2006-05-19 01:39:00,1.43773,1.43784,1.43742,1.43775,59200001.0
2006-05-19 01:40:00,1.43761,1.43762,1.43742,1.43755,36600000.0
2006-05-19 01:41:00,1.43748,1.43783,1.43745,1.43766,50100000.0
2006-05-19 01:42:00,1.43781,1.43785,1.43739,1.43769,34200000.0
2006-05-19 01:43:00,1.43771,1.43784,1.43723,1.43772,35400000.0
2006-05-19 01:44:00,1.43774,1.43781,1.4375,1.43778,45500000.0
2006-05-19 01:45:00,1.43773,1.43785,1.43764,1.4377,43000000.0
2006-05-19 01:46:00,1.43766,1.43782,1.43751,1.43762,36000000.0
2006-05-19 01:47:00,1.43755,1.43758,1.43726,1.43726,35600000.0
2006-05-19 01:48:00,1.43728,1.4374,1.4369,1.4369,42600000.0
2006-05-19 01:49:00,1.43724,1.43732,1.43669,1.43715,24800000.0
2006-05-19 01:50:00,1.43693,1.43721,1.43653,1.43703,42600000.0
2006-05-19 01:51:00,1.43708,1.43735,1.43708,1.4371,39700000.0
2006-05-19 01:52:00,1.43743,1.43812,1.43743,1.43786,43400000.0
2006-05-19 01:53:00,1.43786,1.43794,1.43738,1.43738,38800000.0
2006-05-19 01:54:00,1.43743,1.43793,1.43743,1.43793,47400000.0
2006-05-19 01:55:00,1.43762,1.43762,1.43735,1.43741,31100000.0
2006-05-19 01:56:00,1.43785,1.43792,1.43767,1.43767,32400000.0
2006-05-19 01:57:00,1.43774,1.43774,1.43745,1.43745,43400000.0
2006-05-19 01:58:00,1.43712,1.43712,1.43638,1.43638,25600000.0
2006-05-19 01:59:00,1.43677,1.43692,1.43674,1.43689,28800000.0
2006-05-19 02:00:00,1.43676,1.43725,1.43676,1.4371,36100000.0
2006-05-19 02:01:00,1.43675,1.43675,1.43649,1.43661,78200001.0
2006-05-19 02:02:00,1.43662,1.43731,1.43662,1.43727,77400000.0
2006-05-19 02:03:00,1.43725,1.43725,1.43694,1.43705,68600000.0
2006-05-19 02:04:00,1.43707,1.43709,1.43691,1.43694,64100000.0
2006-05-19 02:05:00,1.4371,1.43719,1.4371,1.43718,74700000.0
2006-05-19 02:06:00,1.43734,1.43736,1.43703,1.43736,85100001.0
2006-05-19 02:07:00,1.43735,1.43762,1.43705,1.43745,204000000.0
2006-05-19 02:08:00,1.43745,1.4376,1.43742,1.43759,53200000.0
2006-05-19 02:09:00,1.4376,1.4378,1.43742,1.43769,135800000.0
2006-05-19 02:10:00,1.43737,1.43771,1.43713,1.43713,131200000.0
2006-05-19 02:11:00,1.4371,1.43731,1.43707,1.43731,27400000.0
2006-05-19 02:12:00,1.4374,1.43747,1.43738,1.43744,49200000.0
2006-05-19 02:13:00,1.43746,1.43778,1.43746,1.43759,61000000.0
2006-05-19 02:14:00,1.43747,1.43749,1.4371,1.43749,146100000.0
2006-05-19 02:15:00,1.43739,1.43752,1.43706,1.43717,218900000.0
2006-05-19 02:16:00,1.43738,1.43741,1.43709,1.43729,65800000.0
2006-05-19 02:17:00,1.43713,1.43756,1.43687,1.43693,220300000.0
2006-05-19 02:18:00,1.43718,1.43745,1.43674,1.43713,39200000.0
2006-05-19 02:19:00,1.43727,1.43756,1.43717,1.43717,37300000.0
2006-05-19 02:20:00,1.43731,1.43745,1.43717,1.43745,42000000.0
2006-05-19 02:21:00,1.43729,1.43759,1.43724,1.43756,39400000.0
2006-05-19 02:22:00,1.43721,1.43735,1.43719,1.43735,28200000.0
2006-05-19 02:23:00,1.43761,1.43771,1.43746,1.43746,50400000.0
2006-05-19 02:24:00,1.43745,1.43763,1.43738,1.43761,28000000.0
2006-05-19 02:25:00,1.43768,1.43807,1.43768,1.43774,111000000.0
2006-05-19 02:26:00,1.43769,1.43863,1.43769,1.4385,82900000.0
2006-05-19 02:27:00,1.43831,1.43837,1.43821,1.43821,56800000.0
2006-05-19 02:28:00,1.43808,1.43815,1.43797,1.43802,43400000.0
2006-05-19 02:29:00,1.43826,1.43826,1.43782,1.43804,46600000.0
2006-05-19 02:30:00,1.43796,1.43796,1.43749,1.43751,28200000.0
2006-05-19 02:31:00,1.43743,1.43765,1.43741,1.43746,66400000.0
2006-05-19 02:32:00,1.43772,1.43788,1.43761,1.43774,44000000.0
2006-05-19 02:33:00,1.43754,1.43807,1.43754,1.43785,207300000.0
2006-05-19 02:34:00,1.4384,1.43881,1.4384,1.43874,37400000.0
2006-05-19 02:35:00,1.43872,1.43872,1.43815,1.43828,114700001.0
2006-05-19 02:36:00,1.43868,1.43882,1.43865,1.43877,29200000.0
2006-05-19 02:37:00,1.43835,1.43835,1.43795,1.43797,87200000.0
2006-05-19 02:38:00,1.43803,1.43812,1.43794,1.43812,43700000.0
2006-05-19 02:39:00,1.43833,1.43836,1.43815,1.43817,25800000.0
2006-05-19 02:40:00,1.43823,1.4386,1.43823,1.43843,41200000.0
2006-05-19 02:41:00,1.43843,1.43859,1.43841,1.43841,34600000.0
2006-05-19 02:42:00,1.43839,1.43846,1.43837,1.43838,32600000.0
2006-05-19 02:43:00,1.43839,1.43846,1.43829,1.43842,37400000.0
2006-05-19 02:44:00,1.43838,1.43854,1.4383,1.43854,36400000.0
2006-05-19 02:45:00,1.43808,1.43829,1.43805,1.43811,62800000.0
2006-05-19 02:46:00,1.43762,1.43774,1.43741,1.43755,180600001.0
2006-05-19 02:47:00,1.43796,1.43814,1.43749,1.43785,184500000.0
2006-05-19 02:48:00,1.43775,1.43797,1.43772,1.43792,115700000.0
2006-05-19 02:49:00,1.43775,1.4379,1.43743,1.43753,54400000.0
2006-05-19 02:50:00,1.43781,1.438,1.43757,1.43795,96800000.0
2006-05-19 02:51:00,1.43756,1.43768,1.43744,1.43764,56200000.0
2006-05-19 02:52:00,1.43793,1.43793,1.43761,1.43761,30600000.0
2006-05-19 02:53:00,1.43763,1.43766,1.43731,1.43746,27800000.0
2006-05-19 02:54:00,1.43746,1.43776,1.43732,1.43732,43700000.0
2006-05-19 02:55:00,1.43736,1.43771,1.43715,1.43739,37600000.0
2006-05-19 02:56:00,1.43732,1.43732,1.43711,1.43715,73100000.0
2006-05-19 02:57:00,1.43713,1.43714,1.43711,1.43713,37800000.0
2006-05-19 02:58:00,1.43722,1.43749,1.43722,1.43739,66900000.0
2006-05-19 02:59:00,1.43736,1.43743,1.43716,1.43716,61200000.0
2006-05-19 03:00:00,1.43731,1.43749,1.43728,1.43747,138400000.0
2006-05-19 03:01:00,1.43755,1.43761,1.43751,1.43758,41000000.0
2006-05-19 03:02:00,1.43756,1.43756,1.43721,1.43727,68300001.0
2006-05-19 03:03:00,1.43714,1.43717,1.4369,1.43713,46800000.0
2006-05-19 03:04:00,1.43714,1.43751,1.43704,1.43706,63400000.0
2006-05-19 03:05:00,1.437,1.43713,1.43698,1.43708,74000001.0
2006-05-19 03:06:00,1.43697,1.43698,1.43675,1.4368,64800000.0
2006-05-19 03:07:00,1.43668,1.43706,1.43649,1.43679,77200000.0
2006-05-19 03:08:00,1.43669,1.43671,1.43633,1.43633,66700000.0
2006-05-19 03:09:00,1.43663,1.43693,1.4364,1.43693,25400000.0
2006-05-19 03:10:00,1.43647,1.43707,1.43647,1.43707,23200000.0
2006-05-19 03:11:00,1.43683,1.43709,1.43683,1.43709,47200000.0
2006-05-19 03:12:00,1.43738,1.43759,1.43711,1.43735,35400000.0
2006-05-19 03:13:00,1.43704,1.43749,1.43704,1.43726,50600000.0
2006-05-19 03:14:00,1.43711,1.43724,1.43677,1.43724,45400000.0
2006-05-19 03:15:00,1.43706,1.43749,1.43706,1.43741,40700000.0
2006-05-19 03:16:00,1.43718,1.43734,1.43698,1.43733,38800001.0
2006-05-19 03:17:00,1.43728,1.43733,1.43667,1.43726,41600000.0
2006-05-19 03:18:00,1.43723,1.43723,1.43688,1.43719,29200000.0
2006-05-19 03:19:00,1.43732,1.43747,1.4372,1.43746,30600000.0
2006-05-19 03:20:00,1.43698,1.43749,1.43698,1.43749,35600000.0
2006-05-19 03:21:00,1.43712,1.43712,1.43686,1.43686,33000000.0
2006-05-19 03:22:00,1.43682,1.43688,1.43674,1.43678,79700000.0
2006-05-19 03:23:00,1.43682,1.43692,1.43676,1.43682,59000000.0
2006-05-19 03:24:00,1.4369,1.43694,1.43685,1.43685,65500000.0
2006-05-19 03:25:00,1.43725,1.43725,1.43682,1.43688,50400000.0
2006-05-19 03:26:00,1.43674,1.43685,1.43667,1.43672,130800000.0
2006-05-19 03:27:00,1.43661,1.43667,1.43647,1.43657,61400000.0
2006-05-19 03:28:00,1.43653,1.4366,1.43649,1.43656,56100000.0
2006-05-19 03:29:00,1.43658,1.4366,1.43652,1.43657,35200000.0
2006-05-19 03:30:00,1.43669,1.43691,1.43668,1.43689,82800000.0
2006-05-19 03:31:00,1.43688,1.43729,1.43688,1.43729,42400000.0
2006-05-19 03:32:00,1.4372,1.43729,1.437,1.43702,27800000.0
2006-05-19 03:33:00,1.43675,1.43686,1.43675,1.43681,33000000.0
2006-05-19 03:34:00,1.43701,1.43716,1.43676,1.43679,30800000.0
2006-05-19 03:35:00,1.43695,1.43702,1.43677,1.43687,145900004.0
2006-05-19 03:36:00,1.43694,1.43721,1.4367,1.43721,32600000.0
2006-05-19 03:37:00,1.43729,1.43733,1.43694,1.43731,75200002.0
2006-05-19 03:38:00,1.43743,1.4375,1.43713,1.43713,32600000.0
2006-05-19 03:39:00,1.43674,1.43682,1.43669,1.43669,73900000.0
2006-05-19 03:40:00,1.43659,1.43706,1.43645,1.43706,143300000.0
2006-05-19 03:41:00,1.43705,1.43717,1.43705,1.4371,70200000.0
2006-05-19 03:42:00,1.43717,1.43722,1.43709,1.43722,64500000.0
2006-05-19 03:43:00,1.4371,1.43738,1.4371,1.43738,35100000.0
2006-05-19 03:44:00,1.43727,1.4374,1.4371,1.4371,28200000.0
2006-05-19 03:45:00,1.43714,1.43729,1.43693,1.43729,51200001.0
2006-05-19 03:46:00,1.4368,1.4368,1.43658,1.43663,35200000.0
2006-05-19 03:47:00,1.43676,1.43705,1.43676,1.4369,45000001.0
2006-05-19 03:48:00,1.43714,1.43714,1.43677,1.43691,33400000.0
2006-05-19 03:49:00,1.43687,1.43687,1.43654,1.43657,34800000.0
2006-05-19 03:50:00,1.43675,1.43678,1.43633,1.43641,92800000.0
2006-05-19 03:51:00,1.43649,1.43653,1.43635,1.43643,47000000.0
2006-05-19 03:52:00,1.43665,1.43688,1.4365,1.43657,73800000.0
2006-05-19 03:53:00,1.43663,1.43681,1.43654,1.43672,63000000.0
2006-05-19 03:54:00,1.4367,1.437,1.43663,1.43663,28400000.0
2006-05-19 03:55:00,1.43701,1.43711,1.43683,1.43708,35600001.0
2006-05-19 03:56:00,1.43696,1.43712,1.43692,1.43692,17000000.0
2006-05-19 03:57:00,1.43639,1.43661,1.43639,1.43653,156200001.0
2006-05-19 03:58:00,1.43652,1.4373,1.43652,1.43654,270200000.0
2006-05-19 03:59:00,1.43693,1.43721,1.4369,1.43706,154500000.0
2006-05-19 04:00:00,1.43709,1.43725,1.43701,1.43708,48600000.0
2006-05-19 04:01:00,1.43699,1.43727,1.43681,1.43727,117400000.0
2006-05-19 04:02:00,1.43719,1.43728,1.43681,1.43685,118600000.0
2006-05-19 04:03:00,1.43701,1.43715,1.43692,1.43715,93000001.0
2006-05-19 04:04:00,1.437,1.43714,1.43693,1.43702,136900001.0
2006-05-19 04:05:00,1.43689,1.43768,1.43678,1.43768,195500001.0
2006-05-19 04:06:00,1.43733,1.43793,1.43733,1.43765,90600000.0
2006-05-19 04:07:00,1.43784,1.43789,1.43766,1.43767,139200000.0
2006-05-19 04:08:00,1.43787,1.43799,1.43762,1.43779,21600000.0
2006-05-19 04:09:00,1.43795,1.43795,1.43766,1.43776,30800000.0
2006-05-19 04:10:00,1.43758,1.43758,1.43727,1.43744,97100000.0
2006-05-19 04:11:00,1.43752,1.43772,1.4373,1.43739,30800000.0
2006-05-19 04:12:00,1.43734,1.43742,1.43734,1.43737,68000000.0
2006-05-19 04:13:00,1.43748,1.43765,1.43745,1.43747,59800000.0
2006-05-19 04:14:00,1.43748,1.43752,1.43735,1.43752,96500000.0
2006-05-19 04:15:00,1.43751,1.43781,1.4375,1.43764,83000000.0
2006-05-19 04:16:00,1.43762,1.43777,1.43743,1.43756,81200000.0
2006-05-19 04:17:00,1.43768,1.43789,1.43768,1.43789,43500000.0
2006-05-19 04:18:00,1.43796,1.4381,1.4379,1.43799,116300000.0
2006-05-19 04:19:00,1.438,1.43811,1.43788,1.43811,49200000.0
2006-05-19 04:20:00,1.43782,1.43795,1.43764,1.43773,216000001.0
2006-05-19 04:21:00,1.43778,1.43778,1.43758,1.43758,44200000.0
2006-05-19 04:22:00,1.43755,1.438,1.43741,1.438,41400000.0
2006-05-19 04:23:00,1.43765,1.43771,1.43765,1.43769,35200000.0
2006-05-19 04:24:00,1.43775,1.43799,1.43775,1.43796,156900000.0
2006-05-19 04:25:00,1.43789,1.43841,1.43783,1.4382,200200000.0
2006-05-19 04:26:00,1.4381,1.4381,1.43771,1.43781,111400001.0
2006-05-19 04:27:00,1.43802,1.43827,1.43788,1.43804,74000001.0
2006-05-19 04:28:00,1.43809,1.4381,1.43792,1.43792,41200000.0
2006-05-19 04:29:00,1.43783,1.43822,1.43781,1.43815,88400000.0
2006-05-19 04:30:00,1.4378,1.4382,1.4378,1.43795,110200001.0
2006-05-19 04:31:00,1.4379,1.43806,1.43764,1.43792,22400000.0
2006-05-19 04:32:00,1.43801,1.43801,1.43785,1.43793,29800000.0
2006-05-19 04:33:00,1.43798,1.43798,1.43781,1.43788,38300000.0
2006-05-19 04:34:00,1.43792,1.43804,1.43792,1.43794,42200000.0
2006-05-19 04:35:00,1.43781,1.43794,1.43779,1.43779,61100000.0
2006-05-19 04:36:00,1.43807,1.43824,1.43748,1.43808,193000001.0
2006-05-19 04:37:00,1.43812,1.43843,1.43779,1.43801,119800000.0
2006-05-19 04:38:00,1.43804,1.43815,1.43798,1.43812,48500000.0
2006-05-19 04:39:00,1.43789,1.43817,1.43789,1.43807,55600000.0
2006-05-19 04:40:00,1.43817,1.43833,1.4381,1.43819,31400000.0
2006-05-19 04:41:00,1.43795,1.43821,1.43795,1.43804,42200000.0
2006-05-19 04:42:00,1.43775,1.43791,1.43764,1.4378,62100000.0
2006-05-19 04:43:00,1.43769,1.4377,1.43755,1.4377,40400000.0
2006-05-19 04:44:00,1.43774,1.43795,1.43771,1.43787,33800000.0
2006-05-19 04:45:00,1.43771,1.43772,1.43729,1.43756,44000001.0
2006-05-19 04:46:00,1.43739,1.4375,1.43739,1.43739,61300000.0
2006-05-19 04:47:00,1.43747,1.43783,1.43735,1.43783,85800000.0
2006-05-19 04:48:00,1.43754,1.43779,1.43754,1.43774,63400000.0
2006-05-19 04:49:00,1.43764,1.43774,1.43734,1.43734,61800001.0
2006-05-19 04:50:00,1.43771,1.43776,1.43754,1.43764,55600000.0
2006-05-19 04:51:00,1.43728,1.43733,1.43728,1.43733,24200000.0
2006-05-19 04:52:00,1.43738,1.43798,1.43738,1.43767,46400000.0
2006-05-19 04:53:00,1.43762,1.43789,1.4375,1.43773,69400002.0
2006-05-19 04:54:00,1.43759,1.43807,1.43759,1.43764,48600000.0
2006-05-19 04:55:00,1.43795,1.43812,1.43772,1.43797,42600000.0
2006-05-19 04:56:00,1.43759,1.43781,1.43759,1.4377,26800000.0
2006-05-19 04:57:00,1.43744,1.43789,1.43744,1.43756,43500000.0
2006-05-19 04:58:00,1.43758,1.43794,1.43751,1.43782,38700000.0
2006-05-19 04:59:00,1.43762,1.43796,1.43762,1.43766,127300000.0
2006-05-19 05:00:00,1.43814,1.43822,1.43807,1.43819,30000000.0
2006-05-19 05:01:00,1.43802,1.43827,1.438,1.43827,39400001.0
2006-05-19 05:02:00,1.43812,1.43823,1.43794,1.43817,33200000.0
2006-05-19 05:03:00,1.43792,1.4382,1.43789,1.43802,179400000.0
2006-05-19 05:04:00,1.43799,1.43806,1.43792,1.43806,197800001.0
2006-05-19 05:05:00,1.43803,1.43819,1.43793,1.43803,204200001.0
2006-05-19 05:06:00,1.43808,1.4381,1.43788,1.4381,182400001.0
2006-05-19 05:07:00,1.43785,1.43825,1.43785,1.43795,305200000.0
2006-05-19 05:08:00,1.43827,1.43851,1.43819,1.43822,287400001.0
2006-05-19 05:09:00,1.43798,1.43825,1.4378,1.4378,197000000.0
2006-05-19 05:10:00,1.43782,1.43792,1.43777,1.43791,217100000.0
2006-05-19 05:11:00,1.43781,1.43783,1.43764,1.43776,132500000.0
2006-05-19 05:12:00,1.43781,1.43788,1.43768,1.43768,134300001.0
2006-05-19 05:13:00,1.43789,1.438,1.43766,1.43766,171300001.0
2006-05-19 05:14:00,1.43758,1.43771,1.43752,1.43763,231600000.0
2006-05-19 05:15:00,1.43797,1.43823,1.43781,1.43823,28000000.0
2006-05-19 05:16:00,1.43813,1.43819,1.43801,1.43809,197600000.0
2006-05-19 05:17:00,1.43809,1.43824,1.43786,1.43815,195500000.0
2006-05-19 05:18:00,1.43802,1.4381,1.43783,1.438,253300000.0
2006-05-19 05:19:00,1.43779,1.43792,1.43762,1.43762,263600000.0
2006-05-19 05:20:00,1.43763,1.43789,1.43763,1.43779,273000000.0
2006-05-19 05:21:00,1.43776,1.43826,1.43776,1.43776,328500001.0
2006-05-19 05:22:00,1.43775,1.43787,1.43771,1.43781,223100000.0
2006-05-19 05:23:00,1.4378,1.43798,1.4378,1.4379,124800001.0
2006-05-19 05:24:00,1.43785,1.43795,1.43784,1.43784,178400001.0
2006-05-19 05:25:00,1.43806,1.43823,1.43786,1.43791,208600000.0
2006-05-19 05:26:00,1.43791,1.43794,1.43786,1.43791,105300000.0
2006-05-19 05:27:00,1.43814,1.43814,1.4377,1.43806,181600001.0
2006-05-19 05:28:00,1.43811,1.43821,1.43786,1.43811,254800001.0
2006-05-19 05:29:00,1.43806,1.43816,1.43788,1.43796,262600002.0
2006-05-19 05:30:00,1.43796,1.43816,1.43786,1.43788,202500001.0
2006-05-19 05:31:00,1.43791,1.43821,1.43788,1.43796,93900000.0
2006-05-19 05:32:00,1.43796,1.43803,1.43779,1.43779,161700000.0
2006-05-19 05:33:00,1.43773,1.43773,1.43758,1.43763,193000000.0
2006-05-19 05:34:00,1.43752,1.43777,1.43741,1.43746,220100000.0
2006-05-19 05:35:00,1.43771,1.43778,1.43763,1.43773,33400000.0
2006-05-19 05:36:00,1.4375,1.43766,1.43748,1.43753,200200000.0
2006-05-19 05:37:00,1.43745,1.43757,1.43736,1.43739,174900000.0
2006-05-19 05:38:00,1.43748,1.43776,1.43747,1.43769,143800000.0
2006-05-19 05:39:00,1.43762,1.43772,1.43722,1.43772,146900000.0
2006-05-19 05:40:00,1.43767,1.43776,1.43723,1.4373,217700000.0
2006-05-19 05:41:00,1.43692,1.43706,1.43669,1.43681,104300000.0
2006-05-19 05:42:00,1.43701,1.43701,1.43677,1.43682,191100000.0
2006-05-19 05:43:00,1.43683,1.43697,1.4368,1.43682,86000000.0
2006-05-19 05:44:00,1.43656,1.43682,1.43653,1.43665,109500000.0
2006-05-19 05:45:00,1.43675,1.43689,1.43651,1.43651,178200000.0
2006-05-19 05:46:00,1.43648,1.43648,1.43602,1.43607,178000000.0
2006-05-19 05:47:00,1.43598,1.43598,1.43552,1.43565,184000000.0
2006-05-19 05:48:00,1.43543,1.43587,1.43535,1.43548,290400001.0
2006-05-19 05:49:00,1.43523,1.43557,1.43518,1.43518,211300001.0
2006-05-19 05:50:00,1.43526,1.43604,1.43526,1.4357,280600000.0
2006-05-19 05:51:00,1.43574,1.43574,1.43543,1.43543,176500000.0
2006-05-19 05:52:00,1.43547,1.43577,1.43539,1.43577,183200000.0
2006-05-19 05:53:00,1.43564,1.43575,1.43532,1.43532,107200000.0
2006-05-19 05:54:00,1.43559,1.43596,1.43554,1.4359,216300000.0
2006-05-19 05:55:00,1.43585,1.43607,1.43579,1.43591,213600001.0
2006-05-19 05:56:00,1.43596,1.43614,1.43577,1.43577,107800000.0
2006-05-19 05:57:00,1.43577,1.43591,1.43577,1.43591,217600003.0
2006-05-19 05:58:00,1.4359,1.4359,1.43573,1.43573,149300000.0
2006-05-19 05:59:00,1.43589,1.43589,1.43575,1.43583,74400001.0
2006-05-19 06:00:00,1.43595,1.43602,1.43589,1.43597,216200000.0
2006-05-19 06:01:00,1.43601,1.43608,1.43591,1.43592,156800000.0
2006-05-19 06:02:00,1.43578,1.43589,1.43564,1.4357,307500001.0
2006-05-19 06:03:00,1.43575,1.43611,1.43566,1.43611,37600000.0
2006-05-19 06:04:00,1.43589,1.43601,1.43575,1.43601,176800000.0
2006-05-19 06:05:00,1.43604,1.43612,1.43589,1.43591,383500001.0
2006-05-19 06:06:00,1.43589,1.43609,1.43587,1.43609,63800000.0
2006-05-19 06:07:00,1.43619,1.43622,1.43597,1.43617,327100002.0
2006-05-19 06:08:00,1.43601,1.43633,1.43601,1.43626,526300000.0
2006-05-19 06:09:00,1.43626,1.43648,1.43602,1.43622,399200000.0
2006-05-19 06:10:00,1.43623,1.43633,1.43613,1.43615,265000001.0
2006-05-19 06:11:00,1.43616,1.43632,1.43609,1.43616,463800002.0
2006-05-19 06:12:00,1.43614,1.43657,1.43614,1.43646,260800000.0
2006-05-19 06:13:00,1.43631,1.4365,1.43614,1.43614,387100002.0
2006-05-19 06:14:00,1.43636,1.43641,1.43611,1.43621,324100001.0
2006-05-19 06:15:00,1.43621,1.4363,1.43611,1.43616,147800001.0
2006-05-19 06:16:00,1.43607,1.4363,1.43607,1.43618,218700001.0
2006-05-19 06:17:00,1.43596,1.43616,1.43591,1.43591,173600000.0
2006-05-19 06:18:00,1.43592,1.43611,1.43587,1.43587,301600001.0
2006-05-19 06:19:00,1.43584,1.43604,1.43584,1.43592,161300000.0
2006-05-19 06:20:00,1.43576,1.43592,1.43554,1.43557,286300001.0
2006-05-19 06:21:00,1.43568,1.43576,1.43557,1.43572,246200000.0
2006-05-19 06:22:00,1.43567,1.4359,1.43558,1.43561,203900000.0
2006-05-19 06:23:00,1.43548,1.43574,1.43548,1.43568,307600000.0
2006-05-19 06:24:00,1.43572,1.43596,1.43572,1.43583,314700000.0
2006-05-19 06:25:00,1.43582,1.43595,1.43579,1.43589,221000001.0
2006-05-19 06:26:00,1.43586,1.43597,1.43577,1.43597,333400000.0
2006-05-19 06:27:00,1.43601,1.43612,1.43595,1.43603,301300000.0
2006-05-19 06:28:00,1.43607,1.43616,1.43593,1.43604,364800000.0
2006-05-19 06:29:00,1.43612,1.43621,1.43595,1.43601,105700001.0
2006-05-19 06:30:00,1.43594,1.43609,1.43573,1.43575,256600001.0
2006-05-19 06:31:00,1.43578,1.43589,1.43567,1.43577,164600002.0
2006-05-19 06:32:00,1.43576,1.43584,1.43576,1.43581,166700000.0
2006-05-19 06:33:00,1.43583,1.43606,1.43581,1.43588,239300000.0
2006-05-19 06:34:00,1.43596,1.43604,1.43586,1.43597,285600002.0
2006-05-19 06:35:00,1.43579,1.43595,1.4357,1.43575,153400000.0
2006-05-19 06:36:00,1.43569,1.43569,1.43546,1.43546,103300002.0
2006-05-19 06:37:00,1.43555,1.4357,1.43555,1.43566,186800000.0
2006-05-19 06:38:00,1.43571,1.43586,1.43564,1.43571,133100000.0
2006-05-19 06:39:00,1.43571,1.43585,1.43571,1.4358,29600000.0
2006-05-19 06:40:00,1.43578,1.43584,1.43563,1.43574,129400000.0
2006-05-19 06:41:00,1.43567,1.43578,1.43536,1.43559,180600001.0
2006-05-19 06:42:00,1.43544,1.43564,1.43535,1.43554,279700000.0
2006-05-19 06:43:00,1.43565,1.43579,1.43561,1.43577,164400001.0
2006-05-19 06:44:00,1.43574,1.43574,1.43555,1.43559,319700001.0
2006-05-19 06:45:00,1.43563,1.43566,1.43537,1.43549,248800002.0
2006-05-19 06:46:00,1.43545,1.43555,1.4354,1.43548,262100000.0
2006-05-19 06:47:00,1.43551,1.43565,1.43548,1.43559,295100001.0
2006-05-19 06:48:00,1.43548,1.43571,1.43546,1.43561,35200000.0
2006-05-19 06:49:00,1.43561,1.43588,1.43561,1.43567,285000002.0
2006-05-19 06:50:00,1.4359,1.43598,1.43572,1.43579,41800000.0
2006-05-19 06:51:00,1.43595,1.43595,1.43532,1.43556,52700000.0
2006-05-19 06:52:00,1.43542,1.43568,1.43542,1.43546,241300001.0
2006-05-19 06:53:00,1.43554,1.43585,1.43554,1.43567,203900000.0
2006-05-19 06:54:00,1.43575,1.43628,1.43573,1.43587,478200003.0
2006-05-19 06:55:00,1.43586,1.43599,1.43574,1.43588,329400002.0
2006-05-19 06:56:00,1.436,1.43602,1.43593,1.43593,25800000.0
2006-05-19 06:57:00,1.43597,1.43605,1.43593,1.43593,66800000.0
2006-05-19 06:58:00,1.43586,1.43595,1.43574,1.43591,236500000.0
2006-05-19 06:59:00,1.43596,1.43612,1.43586,1.43592,279500000.0
2006-05-19 07:00:00,1.43616,1.4362,1.43602,1.43605,139900000.0
2006-05-19 07:01:00,1.43593,1.43616,1.43593,1.4361,268500000.0
2006-05-19 07:02:00,1.43609,1.43626,1.43603,1.43617,400000000.0
2006-05-19 07:03:00,1.43621,1.43621,1.43596,1.43605,131800001.0
2006-05-19 07:04:00,1.43596,1.43603,1.43585,1.43588,337500000.0
2006-05-19 07:05:00,1.43586,1.43601,1.43581,1.43595,106200000.0
2006-05-19 07:06:00,1.43583,1.43588,1.43568,1.43581,273400001.0
2006-05-19 07:07:00,1.43594,1.43617,1.43589,1.43598,225900000.0
2006-05-19 07:08:00,1.43608,1.43632,1.43604,1.43604,266300000.0
2006-05-19 07:09:00,1.43585,1.43597,1.43574,1.43574,238200001.0
2006-05-19 07:10:00,1.43576,1.43576,1.4355,1.43555,451000000.0
2006-05-19 07:11:00,1.43556,1.43556,1.43525,1.43539,378000000.0
2006-05-19 07:12:00,1.43513,1.43531,1.43509,1.43512,373600002.0
2006-05-19 07:13:00,1.43516,1.43537,1.43512,1.43521,298200001.0
2006-05-19 07:14:00,1.43517,1.43521,1.43508,1.43518,533400000.0
2006-05-19 07:15:00,1.4354,1.43561,1.43516,1.43561,272600000.0
2006-05-19 07:16:00,1.43558,1.43587,1.43558,1.43575,211600000.0
2006-05-19 07:17:00,1.43567,1.43568,1.43545,1.43547,237700000.0
2006-05-19 07:18:00,1.43548,1.43574,1.43545,1.43558,456500001.0
2006-05-19 07:19:00,1.43551,1.43564,1.43536,1.43556,293600000.0
2006-05-19 07:20:00,1.43547,1.43552,1.4352,1.43533,395500000.0
2006-05-19 07:21:00,1.43518,1.43527,1.43504,1.43509,254600000.0
2006-05-19 07:22:00,1.43532,1.43548,1.43525,1.43542,328700000.0
2006-05-19 07:23:00,1.43545,1.43557,1.43527,1.43542,496700002.0
2006-05-19 07:24:00,1.43528,1.43533,1.43517,1.43521,296600000.0
2006-05-19 07:25:00,1.4353,1.43542,1.43518,1.4354,396100001.0
2006-05-19 07:26:00,1.43536,1.43557,1.43528,1.43545,266300000.0
2006-05-19 07:27:00,1.4356,1.43592,1.43558,1.43592,161200001.0
2006-05-19 07:28:00,1.43599,1.4365,1.43599,1.43628,239000000.0
2006-05-19 07:29:00,1.43627,1.43641,1.43592,1.43592,275400000.0
2006-05-19 07:30:00,1.43616,1.43643,1.43614,1.43643,487900001.0
2006-05-19 07:31:00,1.43637,1.43647,1.43611,1.43613,264300000.0
2006-05-19 07:32:00,1.43614,1.43621,1.43599,1.43612,465200003.0
2006-05-19 07:33:00,1.43607,1.43619,1.43596,1.43607,359800000.0
2006-05-19 07:34:00,1.43617,1.43628,1.43608,1.43615,242800000.0
2006-05-19 07:35:00,1.43621,1.4364,1.43616,1.43618,243300000.0
2006-05-19 07:36:00,1.43611,1.43624,1.43602,1.43623,319600001.0
2006-05-19 07:37:00,1.43621,1.43636,1.43614,1.43628,187100000.0
2006-05-19 07:38:00,1.43608,1.43627,1.43608,1.43619,19800000.0
2006-05-19 07:39:00,1.43613,1.43624,1.43605,1.43614,425300002.0
2006-05-19 07:40:00,1.43604,1.4361,1.43587,1.43595,351200000.0
2006-05-19 07:41:00,1.43593,1.43611,1.43578,1.43586,660600001.0
2006-05-19 07:42:00,1.43559,1.4356,1.43541,1.43551,339900000.0
2006-05-19 07:43:00,1.43554,1.43581,1.4355,1.43581,178900000.0
2006-05-19 07:44:00,1.43587,1.43597,1.43579,1.43584,429600002.0
2006-05-19 07:45:00,1.4358,1.43583,1.43554,1.43561,393100000.0
2006-05-19 07:46:00,1.43558,1.43579,1.43549,1.43572,390700000.0
2006-05-19 07:47:00,1.43585,1.43621,1.43571,1.43573,619300000.0
2006-05-19 07:48:00,1.43569,1.43598,1.43567,1.43567,731200005.0
2006-05-19 07:49:00,1.43579,1.43594,1.43565,1.43584,629700000.0
2006-05-19 07:50:00,1.43574,1.43596,1.43565,1.43572,614700002.0
2006-05-19 07:51:00,1.43605,1.43616,1.43587,1.43603,570100001.0
2006-05-19 07:52:00,1.436,1.43617,1.43591,1.43602,457400002.0
2006-05-19 07:53:00,1.43596,1.43622,1.4358,1.43592,538000001.0
2006-05-19 07:54:00,1.43584,1.43613,1.4358,1.4358,364600000.0
2006-05-19 07:55:00,1.43576,1.43581,1.43552,1.43553,358800003.0
2006-05-19 07:56:00,1.43554,1.43571,1.43537,1.43558,729000001.0
2006-05-19 07:57:00,1.43571,1.43612,1.43571,1.43588,519700000.0
2006-05-19 07:58:00,1.43601,1.43608,1.4358,1.43582,690000002.0
2006-05-19 07:59:00,1.43601,1.43613,1.43582,1.43588,433000001.0
2006-05-19 08:00:00,1.436,1.43618,1.4358,1.43605,382900000.0
2006-05-19 08:01:00,1.43598,1.43632,1.43568,1.43568,508000004.0
2006-05-19 08:02:00,1.4356,1.43635,1.4356,1.43635,231700000.0
2006-05-19 08:03:00,1.43647,1.43654,1.43621,1.43623,453700000.0
2006-05-19 08:04:00,1.43622,1.43639,1.4361,1.43621,414800000.0
2006-05-19 08:05:00,1.43622,1.43622,1.43588,1.43589,319400000.0
2006-05-19 08:06:00,1.43599,1.43611,1.43565,1.43596,720200001.0
2006-05-19 08:07:00,1.43585,1.43611,1.43578,1.436,535700000.0
2006-05-19 08:08:00,1.43606,1.43617,1.43597,1.43604,384600000.0
2006-05-19 08:09:00,1.43613,1.43696,1.43612,1.43693,569900002.0
2006-05-19 08:10:00,1.43707,1.43713,1.43671,1.43697,543200001.0
2006-05-19 08:11:00,1.43683,1.43697,1.43665,1.43697,267000000.0
2006-05-19 08:12:00,1.43701,1.43716,1.43689,1.43715,441100001.0
2006-05-19 08:13:00,1.43711,1.43716,1.43696,1.43716,216800000.0
2006-05-19 08:14:00,1.43715,1.43731,1.43715,1.4373,115300001.0
2006-05-19 08:15:00,1.43745,1.43795,1.43745,1.43784,304700000.0
2006-05-19 08:16:00,1.43786,1.43823,1.43768,1.43806,231500000.0
2006-05-19 08:17:00,1.438,1.43831,1.43787,1.43798,267900000.0
2006-05-19 08:18:00,1.43785,1.43814,1.43783,1.43814,183200000.0
2006-05-19 08:19:00,1.43813,1.43826,1.43803,1.43815,332700001.0
2006-05-19 08:20:00,1.43806,1.43816,1.43793,1.43796,293100000.0
2006-05-19 08:21:00,1.438,1.43811,1.43781,1.43788,531300002.0
2006-05-19 08:22:00,1.43772,1.43772,1.4374,1.43742,276300000.0
2006-05-19 08:23:00,1.43726,1.43726,1.43707,1.43716,248300000.0
2006-05-19 08:24:00,1.4374,1.43764,1.43721,1.43726,452500001.0
2006-05-19 08:25:00,1.43737,1.4374,1.43719,1.43719,609700000.0
2006-05-19 08:26:00,1.43723,1.43752,1.43722,1.43752,302500000.0
2006-05-19 08:27:00,1.43762,1.43772,1.43743,1.43755,420600002.0
2006-05-19 08:28:00,1.43758,1.43774,1.43748,1.43771,564100001.0
2006-05-19 08:29:00,1.43767,1.43771,1.43742,1.43744,453600002.0
2006-05-19 08:30:00,1.43736,1.43752,1.43723,1.43744,430900001.0
2006-05-19 08:31:00,1.43757,1.43778,1.43748,1.43773,290800002.0
2006-05-19 08:32:00,1.43779,1.43788,1.43754,1.43774,264100000.0
2006-05-19 08:33:00,1.43786,1.43795,1.43758,1.4378,182300000.0
2006-05-19 08:34:00,1.43749,1.43758,1.43705,1.43711,574100002.0
2006-05-19 08:35:00,1.43703,1.43723,1.43701,1.43714,501000000.0
2006-05-19 08:36:00,1.43708,1.43731,1.43697,1.43727,420000000.0
2006-05-19 08:37:00,1.4373,1.43755,1.43729,1.43753,341800001.0
2006-05-19 08:38:00,1.43754,1.43783,1.43749,1.43765,356700000.0
2006-05-19 08:39:00,1.43763,1.43781,1.43748,1.43748,546000000.0
2006-05-19 08:40:00,1.43738,1.43765,1.4373,1.4373,338700001.0
2006-05-19 08:41:00,1.43732,1.43749,1.43708,1.43741,478300003.0
2006-05-19 08:42:00,1.43736,1.43739,1.43705,1.43712,443200000.0
2006-05-19 08:43:00,1.43718,1.43748,1.43704,1.43704,282100001.0
2006-05-19 08:44:00,1.43705,1.43757,1.43695,1.4375,579300003.0
2006-05-19 08:45:00,1.43766,1.4378,1.43739,1.43747,636800002.0
2006-05-19 08:46:00,1.43734,1.43749,1.43717,1.43722,826200006.0
2006-05-19 08:47:00,1.43728,1.43741,1.43715,1.43735,559600000.0
2006-05-19 08:48:00,1.43735,1.43766,1.43723,1.43726,337300001.0
2006-05-19 08:49:00,1.43722,1.43756,1.43722,1.43745,514300002.0
2006-05-19 08:50:00,1.4378,1.4379,1.43755,1.43775,540100003.0
2006-05-19 08:51:00,1.43768,1.43786,1.43748,1.43748,528100001.0
2006-05-19 08:52:00,1.43754,1.43763,1.43727,1.43733,526900001.0
2006-05-19 08:53:00,1.4375,1.4378,1.43736,1.43756,491500000.0
2006-05-19 08:54:00,1.43744,1.43745,1.43695,1.43737,724000000.0
2006-05-19 08:55:00,1.43745,1.43745,1.4371,1.43721,586400001.0
2006-05-19 08:56:00,1.43709,1.43727,1.43686,1.43687,569600001.0
2006-05-19 08:57:00,1.43688,1.43704,1.43662,1.43665,501500000.0
2006-05-19 08:58:00,1.43658,1.43688,1.43628,1.43655,441200001.0
2006-05-19 08:59:00,1.43634,1.43634,1.43562,1.43575,310100000.0
2006-05-19 09:00:00,1.43563,1.43587,1.43533,1.43549,412200001.0
2006-05-19 09:01:00,1.43544,1.43568,1.43528,1.43529,384200001.0
2006-05-19 09:02:00,1.43511,1.43545,1.43482,1.4352,598600000.0
2006-05-19 09:03:00,1.43521,1.43526,1.43491,1.43513,563700000.0
2006-05-19 09:04:00,1.43543,1.43577,1.43533,1.43564,652600000.0
2006-05-19 09:05:00,1.43571,1.43593,1.4356,1.43566,662300006.0
2006-05-19 09:06:00,1.43548,1.43565,1.43531,1.43538,571600002.0
2006-05-19 09:07:00,1.4352,1.43534,1.43499,1.43499,425900002.0
2006-05-19 09:08:00,1.43525,1.43546,1.43507,1.43543,228400001.0
2006-05-19 09:09:00,1.43549,1.4356,1.43536,1.43546,271500000.0
2006-05-19 09:10:00,1.43529,1.43529,1.43469,1.43469,363800000.0
2006-05-19 09:11:00,1.43474,1.43517,1.43469,1.43512,598800000.0
2006-05-19 09:12:00,1.43524,1.43549,1.43518,1.4353,504200001.0
2006-05-19 09:13:00,1.43512,1.43529,1.43483,1.43493,569500001.0
2006-05-19 09:14:00,1.43493,1.43524,1.4349,1.43524,356900000.0
2006-05-19 09:15:00,1.43533,1.43541,1.43505,1.43538,421200001.0
2006-05-19 09:16:00,1.43523,1.43531,1.43509,1.43515,538300000.0
2006-05-19 09:17:00,1.43501,1.43512,1.43459,1.43489,538200001.0
2006-05-19 09:18:00,1.43483,1.43495,1.43436,1.43449,178600001.0
2006-05-19 09:19:00,1.43438,1.43438,1.43405,1.43426,483100000.0
2006-05-19 09:20:00,1.43441,1.43492,1.43441,1.43481,249600000.0
2006-05-19 09:21:00,1.43497,1.43506,1.43472,1.435,338500001.0
2006-05-19 09:22:00,1.43492,1.43496,1.4343,1.4343,339400001.0
2006-05-19 09:23:00,1.43421,1.43433,1.43377,1.43404,382200000.0
2006-05-19 09:24:00,1.43405,1.43405,1.4334,1.43362,302800000.0
2006-05-19 09:25:00,1.4338,1.43394,1.4336,1.43374,388400000.0
2006-05-19 09:26:00,1.43339,1.4336,1.43325,1.43346,563000003.0
2006-05-19 09:27:00,1.43343,1.43383,1.4334,1.43369,405200001.0
2006-05-19 09:28:00,1.43372,1.4338,1.43339,1.43344,453100001.0
2006-05-19 09:29:00,1.4334,1.43373,1.4333,1.4333,424900001.0
2006-05-19 09:30:00,1.4333,1.43359,1.43308,1.43311,725300001.0
2006-05-19 09:31:00,1.43286,1.43321,1.43247,1.43278,376100002.0
2006-05-19 09:32:00,1.43286,1.43307,1.43276,1.43286,362300000.0
2006-05-19 09:33:00,1.43274,1.43284,1.43241,1.43261,301500001.0
2006-05-19 09:34:00,1.43266,1.43272,1.43237,1.43237,430100001.0
2006-05-19 09:35:00,1.43236,1.43307,1.43223,1.43307,260500000.0
2006-05-19 09:36:00,1.43319,1.43354,1.43309,1.43341,408400000.0
2006-05-19 09:37:00,1.43352,1.43379,1.4332,1.43324,373700000.0
2006-05-19 09:38:00,1.43313,1.4335,1.43308,1.4333,387400000.0
2006-05-19 09:39:00,1.43337,1.43356,1.43312,1.43324,425300000.0
2006-05-19 09:40:00,1.43308,1.43308,1.43216,1.43235,397100003.0
2006-05-19 09:41:00,1.43207,1.43207,1.43131,1.43131,566900001.0
2006-05-19 09:42:00,1.43117,1.43208,1.4311,1.43195,505600002.0
2006-05-19 09:43:00,1.43223,1.43238,1.43214,1.43238,335300005.0
2006-05-19 09:44:00,1.4325,1.43255,1.43189,1.4319,432700001.0
2006-05-19 09:45:00,1.43178,1.4325,1.43178,1.43233,471600000.0
2006-05-19 09:46:00,1.43201,1.43219,1.43182,1.43203,312900000.0
2006-05-19 09:47:00,1.43207,1.43215,1.43138,1.43155,411300001.0
2006-05-19 09:48:00,1.43147,1.43153,1.43126,1.43145,348500001.0
2006-05-19 09:49:00,1.43163,1.43219,1.43157,1.43202,563400003.0
2006-05-19 09:50:00,1.43197,1.43249,1.43184,1.43226,463900002.0
2006-05-19 09:51:00,1.43253,1.43307,1.43249,1.43297,492700001.0
2006-05-19 09:52:00,1.43298,1.43308,1.43281,1.43295,488600000.0
2006-05-19 09:53:00,1.43294,1.43319,1.43291,1.43312,387000000.0
2006-05-19 09:54:00,1.43338,1.43383,1.43338,1.43369,474900001.0
2006-05-19 09:55:00,1.43386,1.43396,1.43351,1.43385,568700002.0
2006-05-19 09:56:00,1.43377,1.43377,1.43332,1.43361,324800000.0
2006-05-19 09:57:00,1.43362,1.43379,1.43319,1.43338,590100001.0
2006-05-19 09:58:00,1.43365,1.43382,1.43324,1.43348,811400002.0
2006-05-19 09:59:00,1.43363,1.43395,1.43351,1.43362,604800000.0
2006-05-19 10:00:00,1.4334,1.43348,1.43317,1.43334,257100000.0
2006-05-19 10:01:00,1.43333,1.43349,1.43301,1.43329,615900000.0
2006-05-19 10:02:00,1.43332,1.43354,1.43319,1.43325,591200000.0
2006-05-19 10:03:00,1.43314,1.43331,1.43306,1.43327,442500000.0
2006-05-19 10:04:00,1.43274,1.43278,1.43221,1.43237,427200001.0
2006-05-19 10:05:00,1.43208,1.43234,1.43208,1.43234,412200000.0
2006-05-19 10:06:00,1.43257,1.43301,1.43257,1.43292,591000001.0
2006-05-19 10:07:00,1.43273,1.43301,1.43268,1.4328,639900003.0
2006-05-19 10:08:00,1.43232,1.43236,1.43199,1.43199,512400002.0
2006-05-19 10:09:00,1.43206,1.43224,1.43155,1.43166,464100002.0
2006-05-19 10:10:00,1.43164,1.43197,1.43164,1.43197,361400000.0
2006-05-19 10:11:00,1.43205,1.43245,1.43203,1.43243,394100002.0
2006-05-19 10:12:00,1.43256,1.43288,1.43246,1.43272,559100001.0
2006-05-19 10:13:00,1.43279,1.43295,1.43264,1.43278,512600001.0
2006-05-19 10:14:00,1.43282,1.43294,1.43267,1.43283,569600002.0
2006-05-19 10:15:00,1.43288,1.43295,1.4327,1.43276,409600001.0
2006-05-19 10:16:00,1.43287,1.43346,1.4327,1.43345,470700000.0
2006-05-19 10:17:00,1.43339,1.43339,1.43253,1.43261,310800000.0
2006-05-19 10:18:00,1.43246,1.43284,1.43244,1.43244,479100004.0
2006-05-19 10:19:00,1.4323,1.43279,1.4323,1.43265,306500001.0
2006-05-19 10:20:00,1.43259,1.43275,1.43245,1.43263,552400002.0
2006-05-19 10:21:00,1.4325,1.43313,1.43249,1.43313,400500000.0
2006-05-19 10:22:00,1.43326,1.43359,1.43325,1.43333,343500001.0
2006-05-19 10:23:00,1.43318,1.43343,1.433,1.433,502500001.0
2006-05-19 10:24:00,1.43297,1.43297,1.43271,1.43276,376400001.0
2006-05-19 10:25:00,1.43286,1.43298,1.43248,1.43248,346000000.0
2006-05-19 10:26:00,1.43264,1.43292,1.43254,1.43262,494400000.0
2006-05-19 10:27:00,1.43244,1.43269,1.43227,1.43227,472000001.0
2006-05-19 10:28:00,1.43236,1.43279,1.43236,1.43279,738400003.0
2006-05-19 10:29:00,1.43273,1.43329,1.43236,1.43323,453000000.0
2006-05-19 10:30:00,1.43343,1.43368,1.4332,1.43355,728600002.0
2006-05-19 10:31:00,1.43347,1.43396,1.43346,1.43376,477600000.0
2006-05-19 10:32:00,1.4337,1.43417,1.43365,1.43365,572700004.0
2006-05-19 10:33:00,1.43374,1.43375,1.43341,1.43361,555500004.0
2006-05-19 10:34:00,1.43342,1.43361,1.43331,1.43355,440100002.0
2006-05-19 10:35:00,1.43368,1.43375,1.4334,1.43341,507300002.0
2006-05-19 10:36:00,1.43345,1.43359,1.4331,1.43313,563300002.0
2006-05-19 10:37:00,1.4331,1.43322,1.43296,1.43322,558800001.0
2006-05-19 10:38:00,1.43327,1.43341,1.43305,1.43305,426400001.0
2006-05-19 10:39:00,1.43314,1.4332,1.43291,1.43304,428500001.0
2006-05-19 10:40:00,1.43287,1.4331,1.43279,1.4331,383200000.0
2006-05-19 10:41:00,1.43309,1.4332,1.43289,1.43304,657800001.0
2006-05-19 10:42:00,1.43307,1.43312,1.43292,1.43307,428200000.0
2006-05-19 10:43:00,1.43305,1.43341,1.43305,1.43322,456200000.0
2006-05-19 10:44:00,1.43337,1.43352,1.43303,1.43322,590300000.0
2006-05-19 10:45:00,1.43337,1.43362,1.43331,1.43352,578600002.0
2006-05-19 10:46:00,1.43339,1.43359,1.4333,1.43359,331000002.0
2006-05-19 10:47:00,1.43343,1.43361,1.43339,1.43349,416400000.0
2006-05-19 10:48:00,1.43349,1.43395,1.43347,1.43374,494900000.0
2006-05-19 10:49:00,1.4339,1.43413,1.43383,1.43401,414700000.0
2006-05-19 10:50:00,1.4343,1.43462,1.4342,1.43446,493400000.0
2006-05-19 10:51:00,1.43411,1.43443,1.434,1.4342,458700001.0
2006-05-19 10:52:00,1.43421,1.43432,1.43411,1.43423,305800001.0
2006-05-19 10:53:00,1.43414,1.43434,1.43407,1.4341,391800000.0
2006-05-19 10:54:00,1.43423,1.43431,1.43404,1.43419,437600000.0
2006-05-19 10:55:00,1.43419,1.43426,1.43398,1.4341,451400002.0
2006-05-19 10:56:00,1.4339,1.4341,1.43369,1.43406,437000000.0
2006-05-19 10:57:00,1.43398,1.43407,1.43372,1.43401,356600003.0
2006-05-19 10:58:00,1.43416,1.43482,1.43416,1.43456,483900001.0
2006-05-19 10:59:00,1.43426,1.43478,1.43423,1.43448,844900001.0
2006-05-19 11:00:00,1.43455,1.43459,1.4343,1.43436,513400000.0
2006-05-19 11:01:00,1.43421,1.43447,1.43398,1.43398,548400000.0
2006-05-19 11:02:00,1.43384,1.43444,1.43369,1.43428,581500003.0
2006-05-19 11:03:00,1.43435,1.43465,1.43406,1.43406,231200000.0
2006-05-19 11:04:00,1.43404,1.4344,1.43392,1.43433,595800001.0
2006-05-19 11:05:00,1.43465,1.43503,1.43448,1.43456,506100003.0
2006-05-19 11:06:00,1.4344,1.43455,1.43415,1.43442,618100002.0
2006-05-19 11:07:00,1.43436,1.4346,1.43434,1.43434,258100000.0
2006-05-19 11:08:00,1.43441,1.43448,1.43424,1.43427,300300000.0
2006-05-19 11:09:00,1.43419,1.43448,1.43415,1.4342,448000003.0
2006-05-19 11:10:00,1.43432,1.43459,1.43428,1.43445,526300004.0
2006-05-19 11:11:00,1.4341,1.43437,1.43367,1.43367,557900001.0
2006-05-19 11:12:00,1.43344,1.43374,1.43341,1.43372,501600000.0
2006-05-19 11:13:00,1.43375,1.43387,1.43361,1.43383,401800000.0
2006-05-19 11:14:00,1.43376,1.43424,1.43374,1.43403,426600001.0
2006-05-19 11:15:00,1.434,1.43408,1.43378,1.43384,471600001.0
2006-05-19 11:16:00,1.43409,1.4344,1.43404,1.43433,452900001.0
2006-05-19 11:17:00,1.43428,1.43451,1.43418,1.43418,459500002.0
2006-05-19 11:18:00,1.43416,1.43454,1.43414,1.43425,422700000.0
2006-05-19 11:19:00,1.43417,1.43434,1.43393,1.43402,390200000.0
2006-05-19 11:20:00,1.43393,1.43418,1.43379,1.43396,653500000.0
2006-05-19 11:21:00,1.43411,1.43427,1.43389,1.43411,588900001.0
2006-05-19 11:22:00,1.43388,1.43413,1.43378,1.4341,585800002.0
2006-05-19 11:23:00,1.4341,1.43427,1.43382,1.43414,441700000.0
2006-05-19 11:24:00,1.43394,1.43394,1.4336,1.43372,440900000.0
2006-05-19 11:25:00,1.43376,1.43376,1.43361,1.43376,437300001.0
2006-05-19 11:26:00,1.43377,1.43388,1.43365,1.43385,523300000.0
2006-05-19 11:27:00,1.43392,1.434,1.43361,1.43387,664200002.0
2006-05-19 11:28:00,1.43411,1.43411,1.43359,1.43373,346100001.0
2006-05-19 11:29:00,1.43369,1.43381,1.4335,1.43375,465900000.0
2006-05-19 11:30:00,1.43362,1.43365,1.43335,1.43352,443200000.0
2006-05-19 11:31:00,1.43335,1.43368,1.4333,1.43354,593600001.0
2006-05-19 11:32:00,1.43365,1.43398,1.43358,1.43391,402300001.0
2006-05-19 11:33:00,1.43391,1.4341,1.43372,1.43372,485800001.0
2006-05-19 11:34:00,1.43365,1.43379,1.43322,1.43331,667100002.0
2006-05-19 11:35:00,1.43339,1.43348,1.4332,1.43342,572700001.0
2006-05-19 11:36:00,1.43333,1.43349,1.43328,1.43335,554600002.0
2006-05-19 11:37:00,1.43322,1.43341,1.43313,1.43326,534900003.0
2006-05-19 11:38:00,1.43328,1.4333,1.43307,1.43315,597600001.0
2006-05-19 11:39:00,1.43316,1.43316,1.43276,1.43281,670500001.0
2006-05-19 11:40:00,1.43295,1.4332,1.43285,1.43309,665300001.0
2006-05-19 11:41:00,1.43304,1.43331,1.4328,1.43312,755800003.0
2006-05-19 11:42:00,1.43315,1.43327,1.43291,1.43305,606700002.0
2006-05-19 11:43:00,1.43295,1.43306,1.43272,1.43272,506700002.0
2006-05-19 11:44:00,1.43289,1.43314,1.43275,1.43285,679800004.0
2006-05-19 11:45:00,1.4327,1.43286,1.43232,1.43232,631400003.0
2006-05-19 11:46:00,1.43212,1.43233,1.43209,1.43233,464800001.0
2006-05-19 11:47:00,1.43223,1.43238,1.43203,1.43222,507300001.0
2006-05-19 11:48:00,1.43213,1.43217,1.43182,1.43183,543100000.0
2006-05-19 11:49:00,1.43161,1.43188,1.43155,1.43166,395000000.0
2006-05-19 11:50:00,1.43167,1.43167,1.43054,1.43054,396300000.0
2006-05-19 11:51:00,1.43038,1.431,1.43032,1.43087,155400000.0
2006-05-19 11:52:00,1.43098,1.43145,1.43098,1.43121,239300000.0
2006-05-19 11:53:00,1.43124,1.43202,1.43111,1.43199,195300000.0
2006-05-19 11:54:00,1.43201,1.43201,1.43104,1.43138,372700001.0
2006-05-19 11:55:00,1.43146,1.43184,1.43146,1.43162,455800000.0
2006-05-19 11:56:00,1.43163,1.43164,1.43108,1.43111,438200000.0
2006-05-19 11:57:00,1.43079,1.43127,1.43059,1.43127,554400001.0
2006-05-19 11:58:00,1.43135,1.43144,1.43111,1.43114,497200002.0
2006-05-19 11:59:00,1.43079,1.43147,1.43079,1.43106,448100000.0
2006-05-19 12:00:00,1.43119,1.43142,1.43092,1.43137,499000000.0
2006-05-19 12:01:00,1.43133,1.43156,1.43128,1.4315,443200000.0
2006-05-19 12:02:00,1.43147,1.43165,1.4314,1.43165,370800001.0
2006-05-19 12:03:00,1.43147,1.43148,1.43058,1.43129,384900001.0
2006-05-19 12:04:00,1.43123,1.43123,1.43085,1.43101,383000000.0
2006-05-19 12:05:00,1.43108,1.43108,1.43065,1.43084,379900000.0
2006-05-19 12:06:00,1.43101,1.43132,1.43097,1.43106,386400002.0
2006-05-19 12:07:00,1.43116,1.43127,1.43095,1.43126,362600000.0
2006-05-19 12:08:00,1.43125,1.43174,1.43123,1.43155,508000000.0
2006-05-19 12:09:00,1.43153,1.43157,1.43124,1.43144,469800003.0
2006-05-19 12:10:00,1.43144,1.43174,1.43124,1.43174,356100001.0
2006-05-19 12:11:00,1.43177,1.43194,1.43158,1.43169,257600000.0
2006-05-19 12:12:00,1.43166,1.43179,1.4315,1.43154,279200002.0
2006-05-19 12:13:00,1.43149,1.43195,1.43143,1.43185,606600002.0
2006-05-19 12:14:00,1.4321,1.43247,1.4321,1.43219,635900000.0
2006-05-19 12:15:00,1.43199,1.43212,1.43181,1.43191,334100000.0
2006-05-19 12:16:00,1.43189,1.4322,1.43185,1.4322,391000002.0
2006-05-19 12:17:00,1.43215,1.43215,1.43201,1.43211,201400001.0
2006-05-19 12:18:00,1.43211,1.43222,1.43171,1.43218,289600001.0
2006-05-19 12:19:00,1.43227,1.43233,1.43204,1.43208,441500001.0
2006-05-19 12:20:00,1.43221,1.43243,1.43208,1.43243,431300001.0
2006-05-19 12:21:00,1.43259,1.43279,1.43242,1.43255,447600000.0
2006-05-19 12:22:00,1.43252,1.43295,1.43252,1.43266,278100000.0
2006-05-19 12:23:00,1.4326,1.43287,1.43254,1.43281,349300001.0
2006-05-19 12:24:00,1.43265,1.43298,1.43216,1.43216,680900003.0
2006-05-19 12:25:00,1.43227,1.43255,1.43222,1.43239,420700000.0
2006-05-19 12:26:00,1.43248,1.43291,1.43245,1.43289,421400000.0
2006-05-19 12:27:00,1.43302,1.43313,1.43272,1.43283,507100000.0
2006-05-19 12:28:00,1.43279,1.43306,1.43267,1.43275,505000001.0
2006-05-19 12:29:00,1.43266,1.43285,1.43251,1.4328,665800001.0
2006-05-19 12:30:00,1.43298,1.43309,1.4328,1.43301,611100001.0
2006-05-19 12:31:00,1.43298,1.43309,1.4326,1.43301,702800002.0
2006-05-19 12:32:00,1.43312,1.43339,1.43306,1.43316,662800003.0
2006-05-19 12:33:00,1.43333,1.43334,1.43313,1.43326,34000000.0
2006-05-19 12:34:00,1.43321,1.43354,1.43304,1.43328,621800002.0
2006-05-19 12:35:00,1.43343,1.43349,1.43302,1.43316,611600000.0
2006-05-19 12:36:00,1.43304,1.43333,1.43304,1.43312,422200001.0
2006-05-19 12:37:00,1.43318,1.43337,1.43315,1.43331,513200000.0
2006-05-19 12:38:00,1.43334,1.43353,1.4332,1.43336,688300001.0
2006-05-19 12:39:00,1.43344,1.43366,1.43331,1.4336,458200001.0
2006-05-19 12:40:00,1.43377,1.43408,1.43377,1.43408,573100002.0
2006-05-19 12:41:00,1.43401,1.4342,1.43395,1.43395,268500003.0
2006-05-19 12:42:00,1.43395,1.43412,1.43387,1.43399,330600000.0
2006-05-19 12:43:00,1.43396,1.43397,1.43365,1.43369,469200003.0
2006-05-19 12:44:00,1.43363,1.43378,1.43341,1.4337,402100000.0
2006-05-19 12:45:00,1.43376,1.43376,1.43338,1.43361,549600000.0
2006-05-19 12:46:00,1.43351,1.43376,1.43334,1.43359,382700001.0
2006-05-19 12:47:00,1.4335,1.43361,1.43338,1.43344,418500001.0
2006-05-19 12:48:00,1.43342,1.43359,1.43333,1.43341,462000000.0
2006-05-19 12:49:00,1.43344,1.43354,1.43325,1.43337,476700000.0
2006-05-19 12:50:00,1.43328,1.43338,1.43308,1.4331,577400005.0
2006-05-19 12:51:00,1.43311,1.43349,1.43311,1.43328,412600001.0
2006-05-19 12:52:00,1.43332,1.43348,1.4332,1.43332,298700000.0
2006-05-19 12:53:00,1.43333,1.43351,1.43303,1.43303,278300000.0
2006-05-19 12:54:00,1.43295,1.4332,1.43293,1.43306,456500000.0
2006-05-19 12:55:00,1.43313,1.43335,1.43307,1.43322,440700001.0
2006-05-19 12:56:00,1.43342,1.43377,1.43337,1.43362,430800001.0
2006-05-19 12:57:00,1.43378,1.43388,1.43344,1.43374,507800001.0
2006-05-19 12:58:00,1.43388,1.43399,1.43367,1.4339,316400001.0
2006-05-19 12:59:00,1.43401,1.4341,1.4338,1.434,718600004.0
2006-05-19 13:00:00,1.43412,1.43423,1.43403,1.43423,247700000.0
2006-05-19 13:01:00,1.43425,1.4343,1.43405,1.43418,331700001.0
2006-05-19 13:02:00,1.43399,1.43426,1.43393,1.43405,387200001.0
2006-05-19 13:03:00,1.43415,1.43445,1.43415,1.43426,369000000.0
2006-05-19 13:04:00,1.43431,1.43451,1.43428,1.43439,256100001.0
2006-05-19 13:05:00,1.43438,1.43443,1.43427,1.43439,139200000.0
2006-05-19 13:06:00,1.43444,1.43458,1.43426,1.43448,370000000.0
2006-05-19 13:07:00,1.43443,1.43464,1.43443,1.43448,328600000.0
2006-05-19 13:08:00,1.43455,1.43455,1.43424,1.43424,184300000.0
2006-05-19 13:09:00,1.4343,1.43456,1.43421,1.43427,309200001.0
2006-05-19 13:10:00,1.43438,1.43444,1.43426,1.43444,157600000.0
2006-05-19 13:11:00,1.4344,1.4346,1.43425,1.43439,468000002.0
2006-05-19 13:12:00,1.43449,1.43456,1.43438,1.4345,277600001.0
2006-05-19 13:13:00,1.43449,1.43452,1.43439,1.43449,309500001.0
2006-05-19 13:14:00,1.43446,1.43462,1.43442,1.43453,383600001.0
2006-05-19 13:15:00,1.4346,1.43474,1.43443,1.43454,490000003.0
2006-05-19 13:16:00,1.43465,1.43466,1.43441,1.43441,114200000.0
2006-05-19 13:17:00,1.43421,1.43421,1.43404,1.43408,94500000.0
2006-05-19 13:18:00,1.43408,1.43444,1.43408,1.43428,320600000.0
2006-05-19 13:19:00,1.43402,1.43433,1.43387,1.43433,281900000.0
2006-05-19 13:20:00,1.43426,1.4344,1.43417,1.4343,184900000.0
2006-05-19 13:21:00,1.43435,1.43435,1.43409,1.43409,155600000.0
2006-05-19 13:22:00,1.43406,1.4342,1.43397,1.43409,263400000.0
2006-05-19 13:23:00,1.43377,1.43391,1.43375,1.43385,301800000.0
2006-05-19 13:24:00,1.43387,1.43393,1.43378,1.43392,243800001.0
2006-05-19 13:25:00,1.43391,1.43399,1.43383,1.43388,146800001.0
2006-05-19 13:26:00,1.43377,1.43383,1.43346,1.43355,223000001.0
2006-05-19 13:27:00,1.43345,1.43361,1.43337,1.43343,311900000.0
2006-05-19 13:28:00,1.43362,1.43362,1.43326,1.43344,504900001.0
2006-05-19 13:29:00,1.43331,1.43339,1.43306,1.43316,525100002.0
2006-05-19 13:30:00,1.43317,1.43333,1.43285,1.43285,590200003.0
2006-05-19 13:31:00,1.43279,1.43296,1.43263,1.43275,498800000.0
2006-05-19 13:32:00,1.43269,1.43282,1.4325,1.43258,209100000.0
2006-05-19 13:33:00,1.43232,1.43246,1.43211,1.43226,435000000.0
2006-05-19 13:34:00,1.43235,1.4324,1.43219,1.43237,317900001.0
2006-05-19 13:35:00,1.43252,1.43302,1.43252,1.43292,416700000.0
2006-05-19 13:36:00,1.43297,1.43297,1.43263,1.43269,441300001.0
2006-05-19 13:37:00,1.43262,1.43284,1.43252,1.43267,496000002.0
2006-05-19 13:38:00,1.43267,1.43294,1.43248,1.43268,455900002.0
2006-05-19 13:39:00,1.43268,1.43302,1.43261,1.43269,250600000.0
2006-05-19 13:40:00,1.43251,1.4328,1.43222,1.43236,438100001.0
2006-05-19 13:41:00,1.43246,1.43249,1.43213,1.43215,238000001.0
2006-05-19 13:42:00,1.43218,1.4324,1.43218,1.43229,138400000.0
2006-05-19 13:43:00,1.43234,1.43246,1.43217,1.43241,108700000.0
2006-05-19 13:44:00,1.4324,1.43264,1.43217,1.43257,222300000.0
2006-05-19 13:45:00,1.43252,1.43265,1.43202,1.43211,440600000.0
2006-05-19 13:46:00,1.43219,1.43245,1.43214,1.43233,422400001.0
2006-05-19 13:47:00,1.43211,1.4324,1.43185,1.43201,544400001.0
2006-05-19 13:48:00,1.43207,1.43223,1.43179,1.4318,226600000.0
2006-05-19 13:49:00,1.43181,1.43189,1.43143,1.43154,196800000.0
2006-05-19 13:50:00,1.43154,1.43175,1.43136,1.43174,331100000.0
2006-05-19 13:51:00,1.43187,1.43208,1.43183,1.43195,262400001.0
2006-05-19 13:52:00,1.43175,1.43203,1.43159,1.43169,397200001.0
2006-05-19 13:53:00,1.43164,1.4321,1.43164,1.43204,496400001.0
2006-05-19 13:54:00,1.43202,1.43235,1.43179,1.432,477700003.0
2006-05-19 13:55:00,1.43202,1.4324,1.43202,1.43222,393700000.0
2006-05-19 13:56:00,1.43234,1.43263,1.43223,1.43245,398900000.0
2006-05-19 13:57:00,1.43223,1.43241,1.43197,1.43241,369300003.0
2006-05-19 13:58:00,1.43241,1.43261,1.4322,1.43239,215800002.0
2006-05-19 13:59:00,1.43221,1.43253,1.43221,1.43237,411400000.0
2006-05-19 14:00:00,1.43232,1.43258,1.43232,1.43255,318500004.0
2006-05-19 14:01:00,1.43255,1.43307,1.43255,1.43281,432900001.0
2006-05-19 14:02:00,1.4329,1.4332,1.43253,1.43253,253500001.0
2006-05-19 14:03:00,1.43248,1.43277,1.43248,1.4326,491300004.0
2006-05-19 14:04:00,1.43266,1.43295,1.43266,1.43292,382000001.0
2006-05-19 14:05:00,1.433,1.43308,1.43264,1.43278,372300001.0
2006-05-19 14:06:00,1.43266,1.43266,1.43208,1.43217,387300001.0
2006-05-19 14:07:00,1.43216,1.43232,1.43201,1.43211,324100002.0
2006-05-19 14:08:00,1.43212,1.43231,1.43192,1.43196,364000000.0
2006-05-19 14:09:00,1.43182,1.43204,1.43176,1.43191,166800000.0
2006-05-19 14:10:00,1.43203,1.43207,1.43181,1.43189,292100000.0
2006-05-19 14:11:00,1.43201,1.43238,1.43201,1.43216,119000000.0
2006-05-19 14:12:00,1.43228,1.43233,1.43181,1.4322,220400001.0
2006-05-19 14:13:00,1.43216,1.43224,1.43187,1.43199,157500000.0
2006-05-19 14:14:00,1.43187,1.4319,1.43159,1.43188,245900001.0
2006-05-19 14:15:00,1.43192,1.43192,1.43138,1.4316,380100000.0
2006-05-19 14:16:00,1.43154,1.43164,1.43141,1.4316,183400000.0
2006-05-19 14:17:00,1.4317,1.43188,1.43147,1.43167,697900002.0
2006-05-19 14:18:00,1.43163,1.4319,1.43157,1.43163,431200000.0
2006-05-19 14:19:00,1.4315,1.43168,1.43136,1.43153,406000001.0
2006-05-19 14:20:00,1.43174,1.43249,1.43174,1.43249,209200000.0
2006-05-19 14:21:00,1.43254,1.43261,1.43226,1.43229,438600002.0
2006-05-19 14:22:00,1.43234,1.4324,1.43172,1.43234,653900003.0
2006-05-19 14:23:00,1.43287,1.43388,1.43266,1.43368,158600000.0
2006-05-19 14:24:00,1.43353,1.43359,1.433,1.433,477300002.0
2006-05-19 14:25:00,1.4329,1.43332,1.43279,1.43289,580400002.0
2006-05-19 14:26:00,1.43267,1.43269,1.43231,1.43249,581500000.0
2006-05-19 14:27:00,1.4326,1.43344,1.4323,1.43314,379800001.0
2006-05-19 14:28:00,1.43293,1.43311,1.43257,1.43311,44600000.0
2006-05-19 14:29:00,1.43314,1.43317,1.43206,1.43206,45700000.0
2006-05-19 14:30:00,1.43121,1.43163,1.43027,1.43072,56900000.0
2006-05-19 14:31:00,1.43069,1.43135,1.43059,1.43133,33400000.0
2006-05-19 14:32:00,1.4317,1.43263,1.43161,1.43263,26800000.0
2006-05-19 14:33:00,1.43279,1.43326,1.43279,1.43326,32600000.0
2006-05-19 14:34:00,1.43285,1.43285,1.43195,1.43226,26500000.0
2006-05-19 14:35:00,1.43255,1.43255,1.43133,1.43133,23400000.0
2006-05-19 14:36:00,1.43112,1.43149,1.43092,1.431,37200000.0
2006-05-19 14:37:00,1.43172,1.43174,1.431,1.43108,34100000.0
2006-05-19 14:38:00,1.43132,1.43229,1.43132,1.43229,38200000.0
2006-05-19 14:39:00,1.43183,1.43219,1.43117,1.43164,39800000.0
2006-05-19 14:40:00,1.43158,1.43209,1.43153,1.43205,35200000.0
2006-05-19 14:41:00,1.43199,1.43251,1.43175,1.43249,49000001.0
2006-05-19 14:42:00,1.43236,1.43289,1.43183,1.43183,54600000.0
2006-05-19 14:43:00,1.43232,1.43294,1.43232,1.43288,45600000.0
2006-05-19 14:44:00,1.43303,1.43314,1.43271,1.43271,34600000.0
2006-05-19 14:45:00,1.43259,1.43273,1.4322,1.4324,38000000.0
2006-05-19 14:46:00,1.43264,1.43264,1.43229,1.43247,30600000.0
2006-05-19 14:47:00,1.43251,1.43274,1.43238,1.43274,42700000.0
2006-05-19 14:48:00,1.43254,1.43273,1.43229,1.43262,30800000.0
2006-05-19 14:49:00,1.43242,1.43291,1.43235,1.43261,51300000.0
2006-05-19 14:50:00,1.43252,1.43274,1.4325,1.43265,45600000.0
2006-05-19 14:51:00,1.43262,1.43266,1.4324,1.43246,29400000.0
2006-05-19 14:52:00,1.43246,1.4326,1.4323,1.43258,34200000.0
2006-05-19 14:53:00,1.4325,1.43262,1.43226,1.43236,41700000.0
2006-05-19 14:54:00,1.43274,1.433,1.43248,1.43268,45200000.0
2006-05-19 14:55:00,1.43293,1.43293,1.43218,1.43218,41000000.0
2006-05-19 14:56:00,1.43241,1.43241,1.43208,1.43241,38600000.0
2006-05-19 14:57:00,1.43266,1.43266,1.43163,1.43163,18200000.0
2006-05-19 14:58:00,1.43156,1.43223,1.43156,1.43191,39800000.0
2006-05-19 14:59:00,1.43229,1.43262,1.43228,1.43249,47400000.0
2006-05-19 15:00:00,1.43259,1.43259,1.43177,1.43177,48400000.0
2006-05-19 15:01:00,1.43207,1.43237,1.43191,1.4321,25400000.0
2006-05-19 15:02:00,1.43232,1.43259,1.43182,1.43259,39800000.0
2006-05-19 15:03:00,1.43292,1.43298,1.43146,1.43163,56200000.0
2006-05-19 15:04:00,1.43167,1.43177,1.4312,1.43152,70200001.0
2006-05-19 15:05:00,1.43139,1.43165,1.43129,1.43163,46600000.0
2006-05-19 15:06:00,1.43179,1.43199,1.43153,1.43199,65200000.0
2006-05-19 15:07:00,1.43237,1.43237,1.43166,1.43173,33000000.0
2006-05-19 15:08:00,1.43156,1.43212,1.43156,1.43212,42200000.0
2006-05-19 15:09:00,1.43225,1.43257,1.43225,1.43237,37400000.0
2006-05-19 15:10:00,1.43242,1.43261,1.43232,1.43232,47200000.0
2006-05-19 15:11:00,1.43228,1.43298,1.43223,1.43285,35200000.0
2006-05-19 15:12:00,1.43257,1.43257,1.43158,1.43183,27000000.0
2006-05-19 15:13:00,1.43202,1.43219,1.43189,1.43214,42600000.0
2006-05-19 15:14:00,1.43202,1.43286,1.43202,1.43245,36400000.0
2006-05-19 15:15:00,1.43242,1.43296,1.43228,1.43273,64200000.0
2006-05-19 15:16:00,1.43278,1.4329,1.43256,1.43257,15800000.0
2006-05-19 15:17:00,1.43261,1.43267,1.43247,1.4326,64700001.0
2006-05-19 15:18:00,1.43247,1.43253,1.43207,1.43252,40500000.0
2006-05-19 15:19:00,1.43245,1.43252,1.4322,1.43235,26000000.0
2006-05-19 15:20:00,1.43227,1.43265,1.43227,1.43265,45200000.0
2006-05-19 15:21:00,1.43266,1.43272,1.43254,1.4327,28200000.0
2006-05-19 15:22:00,1.43253,1.4331,1.43253,1.43303,32600000.0
2006-05-19 15:23:00,1.43299,1.43299,1.43265,1.43285,25400000.0
2006-05-19 15:24:00,1.43297,1.43319,1.43277,1.4331,36500000.0
2006-05-19 15:25:00,1.43295,1.43328,1.43278,1.43293,41900000.0
2006-05-19 15:26:00,1.43304,1.43304,1.43211,1.43225,47700000.0
2006-05-19 15:27:00,1.43232,1.43267,1.43228,1.43253,41200000.0
2006-05-19 15:28:00,1.43261,1.43331,1.43261,1.43303,30600000.0
2006-05-19 15:29:00,1.43292,1.43356,1.43278,1.43337,41600000.0
2006-05-19 15:30:00,1.43349,1.43349,1.43312,1.43337,76100000.0
2006-05-19 15:31:00,1.43349,1.43357,1.43334,1.43347,47900000.0
2006-05-19 15:32:00,1.43343,1.43387,1.4334,1.43383,62300000.0
2006-05-19 15:33:00,1.43379,1.43379,1.43337,1.43359,54300000.0
2006-05-19 15:34:00,1.43339,1.4339,1.43339,1.43363,45400000.0
2006-05-19 15:35:00,1.43373,1.43416,1.43358,1.43358,31800000.0
2006-05-19 15:36:00,1.43372,1.43401,1.43353,1.43364,72900000.0
2006-05-19 15:37:00,1.43382,1.434,1.43349,1.434,33700000.0
2006-05-19 15:38:00,1.43369,1.43377,1.43317,1.43323,49400000.0
2006-05-19 15:39:00,1.43318,1.43345,1.43312,1.43322,30200000.0
2006-05-19 15:40:00,1.43333,1.43333,1.43306,1.43307,38000000.0
2006-05-19 15:41:00,1.43331,1.43339,1.43283,1.43332,42400000.0
2006-05-19 15:42:00,1.43317,1.43371,1.43316,1.43362,30000000.0
2006-05-19 15:43:00,1.43364,1.4338,1.43339,1.43374,84800001.0
2006-05-19 15:44:00,1.43387,1.43405,1.43353,1.43394,30600000.0
2006-05-19 15:45:00,1.43406,1.43437,1.43384,1.43408,47000000.0
2006-05-19 15:46:00,1.43409,1.43462,1.43409,1.43452,40200000.0
2006-05-19 15:47:00,1.43443,1.43486,1.43433,1.43486,61600001.0
2006-05-19 15:48:00,1.43493,1.43493,1.4345,1.43461,47200000.0
2006-05-19 15:49:00,1.43429,1.4345,1.43402,1.43419,50800000.0
2006-05-19 15:50:00,1.43384,1.43406,1.4338,1.4338,30600000.0
2006-05-19 15:51:00,1.43375,1.43394,1.43364,1.43375,27900000.0
2006-05-19 15:52:00,1.43385,1.43393,1.43368,1.43376,42200000.0
2006-05-19 15:53:00,1.4336,1.43389,1.43347,1.43355,42600000.0
2006-05-19 15:54:00,1.43344,1.43344,1.43315,1.43319,33400000.0
2006-05-19 15:55:00,1.43325,1.43333,1.43292,1.43317,38200000.0
2006-05-19 15:56:00,1.43342,1.43359,1.43311,1.43349,49400001.0
2006-05-19 15:57:00,1.43351,1.43384,1.43348,1.43348,27400000.0
2006-05-19 15:58:00,1.43366,1.43376,1.43346,1.43375,22400000.0
2006-05-19 15:59:00,1.43367,1.43396,1.43359,1.43389,38800001.0
2006-05-19 16:00:00,1.43388,1.43411,1.43307,1.43307,25800000.0
2006-05-19 16:01:00,1.43313,1.4332,1.43275,1.43278,47000000.0
2006-05-19 16:02:00,1.43277,1.43307,1.43265,1.43307,33200000.0
2006-05-19 16:03:00,1.43328,1.43352,1.43313,1.43335,44300000.0
2006-05-19 16:04:00,1.43323,1.43336,1.43284,1.43284,28200000.0
2006-05-19 16:05:00,1.43296,1.43315,1.43272,1.43292,39500000.0
2006-05-19 16:06:00,1.43287,1.43337,1.43287,1.43304,44600000.0
2006-05-19 16:07:00,1.433,1.433,1.43245,1.43245,40000000.0
2006-05-19 16:08:00,1.43265,1.4331,1.43259,1.43303,37400000.0
2006-05-19 16:09:00,1.43284,1.43287,1.43244,1.43254,42000000.0
2006-05-19 16:10:00,1.43263,1.43283,1.4325,1.43277,39800000.0
2006-05-19 16:11:00,1.43275,1.43316,1.43271,1.43316,41000000.0
2006-05-19 16:12:00,1.43305,1.43307,1.43285,1.43297,49200000.0
2006-05-19 16:13:00,1.43299,1.43323,1.43294,1.43294,33700000.0
2006-05-19 16:14:00,1.43274,1.4328,1.43241,1.4328,43800000.0
2006-05-19 16:15:00,1.43249,1.4326,1.43216,1.4326,28600000.0
2006-05-19 16:16:00,1.43269,1.43286,1.43231,1.4326,39800000.0
2006-05-19 16:17:00,1.4326,1.43272,1.4325,1.43259,26000000.0
2006-05-19 16:18:00,1.43266,1.43305,1.43262,1.43305,29400000.0
2006-05-19 16:19:00,1.43325,1.43325,1.43218,1.43233,24400000.0
2006-05-19 16:20:00,1.43234,1.43265,1.43229,1.43245,45600000.0
2006-05-19 16:21:00,1.43202,1.4321,1.43161,1.43179,41800001.0
2006-05-19 16:22:00,1.43179,1.4319,1.43168,1.43175,48500000.0
2006-05-19 16:23:00,1.43178,1.43228,1.43165,1.43227,18200000.0
2006-05-19 16:24:00,1.43214,1.43233,1.43192,1.4322,25400000.0
2006-05-19 16:25:00,1.43231,1.43231,1.43144,1.4317,17400000.0
2006-05-19 16:26:00,1.43197,1.43197,1.43121,1.43121,43200000.0
2006-05-19 16:27:00,1.43117,1.43136,1.43109,1.43112,27600000.0
2006-05-19 16:28:00,1.43183,1.43209,1.43145,1.43156,39600000.0
2006-05-19 16:29:00,1.43146,1.43182,1.43114,1.43175,37600000.0
2006-05-19 16:30:00,1.43168,1.43188,1.43136,1.43136,39400000.0
2006-05-19 16:31:00,1.43124,1.43143,1.43118,1.43123,29000000.0
2006-05-19 16:32:00,1.43143,1.43143,1.43049,1.43097,42200000.0
2006-05-19 16:33:00,1.43098,1.43142,1.43066,1.43142,27000000.0
2006-05-19 16:34:00,1.43166,1.43168,1.43092,1.43095,52800000.0
2006-05-19 16:35:00,1.43112,1.43132,1.43083,1.43132,35200000.0
2006-05-19 16:36:00,1.43119,1.43174,1.43119,1.43161,33800000.0
2006-05-19 16:37:00,1.43193,1.43212,1.43158,1.43212,91600001.0
2006-05-19 16:38:00,1.43192,1.43239,1.43184,1.43222,42800000.0
2006-05-19 16:39:00,1.43233,1.43233,1.43204,1.43212,23800000.0
2006-05-19 16:40:00,1.432,1.43203,1.43182,1.43184,40000000.0
2006-05-19 16:41:00,1.43135,1.43193,1.43135,1.4316,30800000.0
2006-05-19 16:42:00,1.4317,1.43184,1.43155,1.43158,35400000.0
2006-05-19 16:43:00,1.43157,1.43157,1.43078,1.43084,60200000.0
2006-05-19 16:44:00,1.43069,1.43105,1.43051,1.43074,51200000.0
2006-05-19 16:45:00,1.43019,1.43117,1.42993,1.43109,34000000.0
2006-05-19 16:46:00,1.43149,1.43247,1.43149,1.43243,45000000.0
2006-05-19 16:47:00,1.43226,1.43245,1.43189,1.43196,55600000.0
2006-05-19 16:48:00,1.43194,1.43194,1.43128,1.43154,47000000.0
2006-05-19 16:49:00,1.43161,1.43167,1.43145,1.43145,50600000.0
2006-05-19 16:50:00,1.43156,1.43196,1.43125,1.43163,39800000.0
2006-05-19 16:51:00,1.43171,1.43202,1.43158,1.4319,36500000.0
2006-05-19 16:52:00,1.43176,1.43176,1.43112,1.43121,56500000.0
2006-05-19 16:53:00,1.43125,1.43196,1.43106,1.4314,56800000.0
2006-05-19 16:54:00,1.43143,1.43175,1.43125,1.43175,45000000.0
2006-05-19 16:55:00,1.4317,1.4317,1.43118,1.43129,43600000.0
2006-05-19 16:56:00,1.43122,1.43136,1.43076,1.43091,36600000.0
2006-05-19 16:57:00,1.43108,1.43133,1.43068,1.43105,38000000.0
2006-05-19 16:58:00,1.43063,1.4309,1.4303,1.43086,30400000.0
2006-05-19 16:59:00,1.43123,1.43142,1.43092,1.4312,37800000.0
2006-05-19 17:00:00,1.43138,1.43177,1.43119,1.43133,56000001.0
2006-05-19 17:01:00,1.43137,1.4319,1.43132,1.4319,62400000.0
2006-05-19 17:02:00,1.43193,1.43213,1.43192,1.43208,53800001.0
2006-05-19 17:03:00,1.43234,1.43249,1.43197,1.43197,63100001.0
2006-05-19 17:04:00,1.43185,1.43241,1.43173,1.43224,31800000.0
2006-05-19 17:05:00,1.43203,1.43232,1.43169,1.4323,26400000.0
2006-05-19 17:06:00,1.43231,1.43238,1.43196,1.43232,36200000.0
2006-05-19 17:07:00,1.43211,1.4323,1.43196,1.43196,46400000.0
2006-05-19 17:08:00,1.43181,1.43207,1.4315,1.4315,49400000.0
2006-05-19 17:09:00,1.43131,1.43159,1.43106,1.4313,62600001.0
2006-05-19 17:10:00,1.43095,1.43161,1.43077,1.43158,28000000.0
2006-05-19 17:11:00,1.43143,1.43175,1.43117,1.43175,24500000.0
2006-05-19 17:12:00,1.43182,1.43186,1.43137,1.4314,46000000.0
2006-05-19 17:13:00,1.43131,1.43158,1.43131,1.43151,38600000.0
2006-05-19 17:14:00,1.43116,1.43142,1.43013,1.43013,57100000.0
2006-05-19 17:15:00,1.43025,1.43082,1.43006,1.4305,55800001.0
2006-05-19 17:16:00,1.43048,1.43109,1.43047,1.43066,42100000.0
2006-05-19 17:17:00,1.43071,1.43124,1.43071,1.43122,25600000.0
2006-05-19 17:18:00,1.43147,1.43147,1.43079,1.43132,75800000.0
2006-05-19 17:19:00,1.4311,1.43112,1.43086,1.43102,40300000.0
2006-05-19 17:20:00,1.43094,1.43126,1.43093,1.43112,29200000.0
2006-05-19 17:21:00,1.43123,1.43155,1.43111,1.4312,49900000.0
2006-05-19 17:22:00,1.43103,1.43171,1.43103,1.43163,47600000.0
2006-05-19 17:23:00,1.43139,1.43178,1.43127,1.43127,36800000.0
2006-05-19 17:24:00,1.43107,1.43142,1.43089,1.43129,38000000.0
2006-05-19 17:25:00,1.43097,1.43152,1.43094,1.43136,33800000.0
2006-05-19 17:26:00,1.43138,1.43192,1.43132,1.43158,28000000.0
2006-05-19 17:27:00,1.43161,1.43194,1.43153,1.43171,38000000.0
2006-05-19 17:28:00,1.43204,1.4321,1.43145,1.43145,40100000.0
2006-05-19 17:29:00,1.43159,1.43191,1.43158,1.43185,32800000.0
2006-05-19 17:30:00,1.43179,1.43233,1.43165,1.43233,67500001.0
2006-05-19 17:31:00,1.4324,1.43271,1.43225,1.43247,26200000.0
2006-05-19 17:32:00,1.43236,1.43266,1.43227,1.43227,36200000.0
2006-05-19 17:33:00,1.43208,1.43241,1.43186,1.43186,44200000.0
2006-05-19 17:34:00,1.43178,1.43189,1.43134,1.43189,29200000.0
2006-05-19 17:35:00,1.43193,1.43195,1.43156,1.43195,27800000.0
2006-05-19 17:36:00,1.43183,1.43222,1.43151,1.43196,51800000.0
2006-05-19 17:37:00,1.43181,1.43181,1.43082,1.43151,45900000.0
2006-05-19 17:38:00,1.43164,1.432,1.43157,1.43173,49200000.0
2006-05-19 17:39:00,1.43195,1.43218,1.43181,1.43218,28900000.0
2006-05-19 17:40:00,1.43204,1.43233,1.43204,1.43232,51800000.0
2006-05-19 17:41:00,1.4325,1.43251,1.43186,1.43186,53000000.0
2006-05-19 17:42:00,1.43194,1.43199,1.4316,1.43194,28400000.0
2006-05-19 17:43:00,1.43201,1.43211,1.431,1.431,38400000.0
2006-05-19 17:44:00,1.43086,1.4313,1.43077,1.4312,30000000.0
2006-05-19 17:45:00,1.43129,1.43155,1.43109,1.43133,37800000.0
2006-05-19 17:46:00,1.43129,1.43189,1.43125,1.43187,33400000.0
2006-05-19 17:47:00,1.43201,1.43242,1.43195,1.43195,30400000.0
2006-05-19 17:48:00,1.43213,1.43236,1.43176,1.43236,47000000.0
2006-05-19 17:49:00,1.43236,1.43236,1.43173,1.43214,30800000.0
2006-05-19 17:50:00,1.43234,1.43242,1.43222,1.43242,26000000.0
2006-05-19 17:51:00,1.4323,1.43255,1.43207,1.43212,42400001.0
2006-05-19 17:52:00,1.43228,1.4324,1.43214,1.43216,23600000.0
2006-05-19 17:53:00,1.43203,1.43216,1.43194,1.43194,25800000.0
2006-05-19 17:54:00,1.43177,1.43195,1.43125,1.43167,33900000.0
2006-05-19 17:55:00,1.43177,1.43186,1.43082,1.43166,34000000.0
2006-05-19 17:56:00,1.43159,1.43181,1.43154,1.43155,25400000.0
2006-05-19 17:57:00,1.43181,1.43224,1.43149,1.43188,49400000.0
2006-05-19 17:58:00,1.43217,1.43239,1.43171,1.43219,48200000.0
2006-05-19 17:59:00,1.43206,1.43242,1.43191,1.43191,55400001.0
2006-05-19 18:00:00,1.43174,1.43174,1.43081,1.43092,31200000.0
2006-05-19 18:01:00,1.43095,1.43115,1.43049,1.4308,29000000.0
2006-05-19 18:02:00,1.43084,1.43095,1.43075,1.43092,51500000.0
2006-05-19 18:03:00,1.43088,1.43114,1.43042,1.43042,29200000.0
2006-05-19 18:04:00,1.4306,1.43075,1.43031,1.43062,56600000.0
2006-05-19 18:05:00,1.43079,1.43079,1.43062,1.43064,25600000.0
2006-05-19 18:06:00,1.43068,1.43088,1.42956,1.42956,63400000.0
2006-05-19 18:07:00,1.42953,1.42953,1.42925,1.42941,43700000.0
2006-05-19 18:08:00,1.42926,1.42978,1.42926,1.4297,38200000.0
2006-05-19 18:09:00,1.42986,1.43022,1.42978,1.43006,27200000.0
2006-05-19 18:10:00,1.42984,1.43019,1.42954,1.42989,20200000.0
2006-05-19 18:11:00,1.42971,1.42992,1.42918,1.42923,35000000.0
2006-05-19 18:12:00,1.42921,1.42928,1.42871,1.42871,34400000.0
2006-05-19 18:13:00,1.42871,1.42879,1.42852,1.42877,51600000.0
2006-05-19 18:14:00,1.42826,1.42904,1.42826,1.42897,26000000.0
2006-05-19 18:15:00,1.42895,1.42932,1.42895,1.42918,46800000.0
2006-05-19 18:16:00,1.42919,1.42923,1.42886,1.42886,40000000.0
2006-05-19 18:17:00,1.42881,1.42887,1.42867,1.42867,53600000.0
2006-05-19 18:18:00,1.42874,1.42908,1.42874,1.42896,53200000.0
2006-05-19 18:19:00,1.42904,1.42904,1.4288,1.42886,34600000.0
2006-05-19 18:20:00,1.42903,1.4293,1.42894,1.42913,32800000.0
2006-05-19 18:21:00,1.42906,1.42906,1.42883,1.42895,23800000.0
2006-05-19 18:22:00,1.42911,1.42941,1.42909,1.42935,28000000.0
2006-05-19 18:23:00,1.42934,1.43009,1.42934,1.42992,51700000.0
2006-05-19 18:24:00,1.42973,1.42973,1.42904,1.42904,60800000.0
2006-05-19 18:25:00,1.42925,1.42937,1.42871,1.42901,43300000.0
2006-05-19 18:26:00,1.42907,1.42908,1.42875,1.42875,35800000.0
2006-05-19 18:27:00,1.42873,1.42936,1.42849,1.42936,40000000.0
2006-05-19 18:28:00,1.42919,1.42978,1.42915,1.42969,33800000.0
2006-05-19 18:29:00,1.42964,1.42964,1.42927,1.42941,27300000.0
2006-05-19 18:30:00,1.42956,1.42976,1.42943,1.42976,30400000.0
2006-05-19 18:31:00,1.42993,1.43008,1.4299,1.43008,36800000.0
2006-05-19 18:32:00,1.43029,1.43032,1.43009,1.43032,30400000.0
2006-05-19 18:33:00,1.43052,1.43068,1.43039,1.43058,49100000.0
2006-05-19 18:34:00,1.43131,1.43146,1.43105,1.43146,34000000.0
2006-05-19 18:35:00,1.43163,1.43177,1.43146,1.43146,38500000.0
2006-05-19 18:36:00,1.43115,1.43124,1.43098,1.43098,62900000.0
2006-05-19 18:37:00,1.43122,1.43138,1.43074,1.43126,34400000.0
2006-05-19 18:38:00,1.43145,1.43151,1.43111,1.43151,52600000.0
2006-05-19 18:39:00,1.43141,1.43166,1.43127,1.43139,24000000.0
2006-05-19 18:40:00,1.43139,1.43159,1.43116,1.43127,25600000.0
2006-05-19 18:41:00,1.43154,1.43176,1.43138,1.4316,35600000.0
2006-05-19 18:42:00,1.43161,1.43193,1.43146,1.43193,42600000.0
2006-05-19 18:43:00,1.43194,1.43215,1.4318,1.43191,22800000.0
2006-05-19 18:44:00,1.432,1.432,1.4317,1.4317,35400000.0
2006-05-19 18:45:00,1.43175,1.43175,1.43139,1.43148,30200000.0
2006-05-19 18:46:00,1.43175,1.4318,1.43159,1.43159,40400000.0
2006-05-19 18:47:00,1.43155,1.43155,1.43109,1.43119,35800000.0
2006-05-19 18:48:00,1.43113,1.43113,1.4308,1.43098,47600000.0
2006-05-19 18:49:00,1.43094,1.43094,1.43059,1.43075,22800000.0
2006-05-19 18:50:00,1.43091,1.43125,1.43087,1.43119,81500000.0
2006-05-19 18:51:00,1.43111,1.43119,1.43072,1.43072,47100000.0
2006-05-19 18:52:00,1.43037,1.43068,1.43036,1.43049,44800000.0
2006-05-19 18:53:00,1.4306,1.4309,1.4306,1.43081,45200000.0
2006-05-19 18:54:00,1.43082,1.43086,1.4306,1.43082,23400000.0
2006-05-19 18:55:00,1.43066,1.43108,1.43066,1.43108,30000000.0
2006-05-19 18:56:00,1.43074,1.43114,1.43058,1.43058,36400000.0
2006-05-19 18:57:00,1.43103,1.43123,1.43103,1.43123,27100000.0
2006-05-19 18:58:00,1.43131,1.43159,1.43131,1.43149,41900000.0
2006-05-19 18:59:00,1.4316,1.43178,1.43133,1.43167,36600000.0
2006-05-19 19:00:00,1.43191,1.4321,1.43149,1.43149,38400001.0
2006-05-19 19:01:00,1.43165,1.43175,1.43139,1.43151,39400000.0
2006-05-19 19:02:00,1.43156,1.43166,1.4314,1.43153,26000000.0
2006-05-19 19:03:00,1.43146,1.43166,1.43133,1.43166,51800000.0
2006-05-19 19:04:00,1.43142,1.4316,1.4311,1.43125,46800000.0
2006-05-19 19:05:00,1.43132,1.43143,1.43113,1.43117,36800001.0
2006-05-19 19:06:00,1.43144,1.43144,1.43125,1.43143,27800000.0
2006-05-19 19:07:00,1.43135,1.4314,1.43089,1.43089,58600000.0
2006-05-19 19:08:00,1.43057,1.43067,1.43041,1.43041,43200000.0
2006-05-19 19:09:00,1.43042,1.43042,1.42963,1.42979,48200001.0
2006-05-19 19:10:00,1.42991,1.42991,1.42945,1.42945,62400000.0
2006-05-19 19:11:00,1.43001,1.43036,1.43001,1.43028,26400000.0
2006-05-19 19:12:00,1.43002,1.4302,1.43002,1.43007,24800000.0
2006-05-19 19:13:00,1.43007,1.43007,1.42987,1.43007,60000000.0
2006-05-19 19:14:00,1.42973,1.42993,1.42954,1.42965,58700000.0
2006-05-19 19:15:00,1.42946,1.42972,1.42946,1.42958,35800000.0
2006-05-19 19:16:00,1.42928,1.42971,1.42928,1.42961,41200000.0
2006-05-19 19:17:00,1.4298,1.43007,1.4298,1.42988,42900000.0
2006-05-19 19:18:00,1.42999,1.43028,1.42989,1.43028,36800001.0
2006-05-19 19:19:00,1.43039,1.43069,1.43026,1.43062,45700000.0
2006-05-19 19:20:00,1.43071,1.43088,1.43029,1.43056,42100000.0
2006-05-19 19:21:00,1.43037,1.43062,1.43004,1.43005,28200000.0
2006-05-19 19:22:00,1.43021,1.43045,1.43007,1.43007,28000000.0
2006-05-19 19:23:00,1.42981,1.43009,1.42973,1.43008,67500000.0
2006-05-19 19:24:00,1.43003,1.43003,1.42972,1.43001,44200000.0
2006-05-19 19:25:00,1.43014,1.4303,1.43008,1.43023,45000000.0
2006-05-19 19:26:00,1.43004,1.43033,1.42989,1.43025,46600001.0
2006-05-19 19:27:00,1.43029,1.43056,1.43015,1.43055,56400001.0
2006-05-19 19:28:00,1.43035,1.4306,1.43028,1.43031,53700000.0
2006-05-19 19:29:00,1.43011,1.43077,1.42997,1.43077,44900000.0
2006-05-19 19:30:00,1.43087,1.43087,1.43043,1.43043,50200000.0
2006-05-19 19:31:00,1.43048,1.43092,1.43048,1.43073,52400000.0
2006-05-19 19:32:00,1.43062,1.43064,1.43031,1.43049,50000000.0
2006-05-19 19:33:00,1.43056,1.4307,1.43031,1.43043,52000000.0
2006-05-19 19:34:00,1.43029,1.43029,1.42995,1.43014,45500001.0
2006-05-19 19:35:00,1.43015,1.43026,1.42981,1.43025,27600000.0
2006-05-19 19:36:00,1.43024,1.43047,1.43018,1.43039,37800000.0
2006-05-19 19:37:00,1.43042,1.43048,1.43022,1.43023,45000001.0
2006-05-19 19:38:00,1.43023,1.43058,1.43003,1.43003,40600000.0
2006-05-19 19:39:00,1.43018,1.43018,1.42987,1.43003,33900000.0
2006-05-19 19:40:00,1.42996,1.43006,1.42986,1.43006,53400000.0
2006-05-19 19:41:00,1.43008,1.43018,1.42992,1.43012,36900000.0
2006-05-19 19:42:00,1.42985,1.43019,1.42971,1.43019,40600000.0
2006-05-19 19:43:00,1.43012,1.43017,1.42974,1.43013,26800000.0
2006-05-19 19:44:00,1.42997,1.43019,1.42994,1.43019,81700000.0
2006-05-19 19:45:00,1.4302,1.43043,1.4302,1.4303,40900000.0
2006-05-19 19:46:00,1.43023,1.43023,1.42986,1.42986,45300000.0
2006-05-19 19:47:00,1.43016,1.43075,1.43016,1.43075,46200000.0
2006-05-19 19:48:00,1.43082,1.43082,1.43063,1.43063,31400000.0
2006-05-19 19:49:00,1.43064,1.43092,1.43064,1.43065,33000000.0
2006-05-19 19:50:00,1.43089,1.4309,1.43068,1.4309,36600000.0
2006-05-19 19:51:00,1.43069,1.43098,1.43069,1.43097,53100000.0
2006-05-19 19:52:00,1.43105,1.43127,1.43102,1.43113,33600000.0
2006-05-19 19:53:00,1.43115,1.4313,1.431,1.43119,51200000.0
2006-05-19 19:54:00,1.43117,1.43153,1.43117,1.43153,18000000.0
2006-05-19 19:55:00,1.43165,1.4318,1.43144,1.43144,35600000.0
2006-05-19 19:56:00,1.4313,1.43143,1.43112,1.43128,30600000.0
2006-05-19 19:57:00,1.43133,1.4315,1.43122,1.43139,29400000.0
2006-05-19 19:58:00,1.43128,1.43152,1.43122,1.43127,35000000.0
2006-05-19 19:59:00,1.43117,1.43139,1.43089,1.43093,32600000.0
2006-05-19 20:00:00,1.43079,1.4311,1.43079,1.43083,42400000.0
2006-05-19 20:01:00,1.43124,1.43124,1.43075,1.43078,53600000.0
2006-05-19 20:02:00,1.4311,1.43118,1.43094,1.43099,27000000.0
2006-05-19 20:03:00,1.43098,1.43098,1.43074,1.4309,27200000.0
2006-05-19 20:04:00,1.43105,1.43129,1.4309,1.43108,45200000.0
2006-05-19 20:05:00,1.43112,1.4314,1.43099,1.43099,44900000.0
2006-05-19 20:06:00,1.4311,1.43142,1.43104,1.4312,40200000.0
2006-05-19 20:07:00,1.43113,1.4312,1.43092,1.43112,21000000.0
2006-05-19 20:08:00,1.4312,1.4312,1.43073,1.43104,30600000.0
2006-05-19 20:09:00,1.43119,1.43125,1.43119,1.43125,20600000.0
2006-05-19 20:10:00,1.43073,1.43124,1.43073,1.43104,46100000.0
2006-05-19 20:11:00,1.43101,1.43101,1.43073,1.43079,48300000.0
2006-05-19 20:12:00,1.43087,1.43087,1.43034,1.43077,37000000.0
2006-05-19 20:13:00,1.43085,1.43085,1.43059,1.43068,43400000.0
2006-05-19 20:14:00,1.43041,1.43041,1.42978,1.42994,54400000.0
2006-05-19 20:15:00,1.42988,1.42989,1.42972,1.42988,33000000.0
2006-05-19 20:16:00,1.42982,1.43007,1.42973,1.42975,51800000.0
2006-05-19 20:17:00,1.42972,1.43003,1.42961,1.42984,56800000.0
2006-05-19 20:18:00,1.42976,1.4299,1.42972,1.42976,37500000.0
2006-05-19 20:19:00,1.42987,1.42991,1.42959,1.42991,47300000.0
2006-05-19 20:20:00,1.42993,1.43017,1.42992,1.43017,36300000.0
2006-05-19 20:21:00,1.42985,1.42992,1.42985,1.42985,36000000.0
2006-05-19 20:22:00,1.42984,1.42989,1.42967,1.42979,19200000.0
2006-05-19 20:23:00,1.42981,1.42995,1.42962,1.42984,34400000.0
2006-05-19 20:24:00,1.43003,1.43003,1.42976,1.42979,35000000.0
2006-05-19 20:25:00,1.43021,1.43035,1.42999,1.43013,43400000.0
2006-05-19 20:26:00,1.43037,1.43048,1.43007,1.43035,40000000.0
2006-05-19 20:27:00,1.4304,1.43051,1.43005,1.43021,32800000.0
2006-05-19 20:28:00,1.43031,1.43055,1.43031,1.43055,23000000.0
2006-05-19 20:29:00,1.43051,1.43054,1.43003,1.43044,41300000.0
2006-05-19 20:30:00,1.43049,1.43049,1.43033,1.43044,25400000.0
2006-05-19 20:31:00,1.4303,1.43034,1.42991,1.43026,31400000.0
2006-05-19 20:32:00,1.43013,1.43027,1.42979,1.43023,28600000.0
2006-05-19 20:33:00,1.43024,1.43024,1.42999,1.43014,40000000.0
2006-05-19 20:34:00,1.42999,1.43014,1.42989,1.43009,47000000.0
2006-05-19 20:35:00,1.43007,1.43027,1.43007,1.43023,54100000.0
2006-05-19 20:36:00,1.43065,1.43097,1.43057,1.43064,55700000.0
2006-05-19 20:37:00,1.43067,1.43078,1.43049,1.43078,36000000.0
2006-05-19 20:38:00,1.43086,1.43086,1.43045,1.4307,54900000.0
2006-05-19 20:39:00,1.43055,1.43065,1.43027,1.43035,41200000.0
2006-05-19 20:40:00,1.43036,1.43065,1.43036,1.43055,38700000.0
2006-05-19 20:41:00,1.43058,1.43094,1.43043,1.43094,47000000.0
2006-05-19 20:42:00,1.431,1.43156,1.43093,1.43143,40100000.0
2006-05-19 20:43:00,1.43128,1.43128,1.43078,1.43078,37800000.0
2006-05-19 20:44:00,1.43104,1.43111,1.43078,1.43088,41600000.0
2006-05-19 20:45:00,1.43077,1.43128,1.43077,1.43085,63800000.0
2006-05-19 20:46:00,1.43097,1.43111,1.43089,1.4309,44200000.0
2006-05-19 20:47:00,1.43071,1.43074,1.43019,1.43055,26600000.0
2006-05-19 20:48:00,1.43043,1.4305,1.42997,1.43017,49200000.0
2006-05-19 20:49:00,1.43027,1.43053,1.43027,1.43053,34200000.0
2006-05-19 20:50:00,1.43046,1.43054,1.43037,1.43053,39800000.0
2006-05-19 20:51:00,1.43041,1.43075,1.43041,1.43067,30800000.0
2006-05-19 20:52:00,1.431,1.43161,1.431,1.43148,43100001.0
2006-05-19 20:53:00,1.43129,1.43156,1.43129,1.43156,32700000.0
2006-05-19 20:54:00,1.43106,1.43131,1.43071,1.43074,53200000.0
2006-05-19 20:55:00,1.4306,1.43077,1.43049,1.43076,33700000.0
2006-05-19 20:56:00,1.43064,1.43098,1.43061,1.43098,22200000.0
2006-05-19 20:57:00,1.43097,1.43101,1.43084,1.43084,25400000.0
2006-05-19 20:58:00,1.43099,1.43116,1.43089,1.43097,42200000.0
2006-05-19 20:59:00,1.43103,1.43236,1.43103,1.43236,45700000.0
2006-05-19 21:00:00,1.43209,1.43209,1.43138,1.43162,24400000.0
2006-05-19 21:01:00,1.4316,1.43222,1.43159,1.43159,38000000.0
2006-05-19 21:02:00,1.43195,1.43215,1.43167,1.43214,42400000.0
2006-05-19 21:03:00,1.43209,1.43209,1.43156,1.43156,23400000.0
2006-05-19 21:04:00,1.43166,1.43169,1.43157,1.43169,27600000.0
2006-05-19 21:05:00,1.43135,1.43169,1.43135,1.43144,46600000.0
2006-05-19 21:06:00,1.43147,1.43156,1.43126,1.43156,28000000.0
2006-05-19 21:07:00,1.4316,1.4316,1.43138,1.43148,46900000.0
2006-05-19 21:08:00,1.43142,1.43142,1.43107,1.4313,31100000.0
2006-05-19 21:09:00,1.43118,1.43142,1.43086,1.43135,50200000.0
2006-05-19 21:10:00,1.43148,1.4315,1.43125,1.43135,68400001.0
2006-05-19 21:11:00,1.43143,1.43175,1.43127,1.43145,36200000.0
2006-05-19 21:12:00,1.43138,1.43158,1.43128,1.43148,35200000.0
2006-05-19 21:13:00,1.43135,1.43154,1.43132,1.4314,65000000.0
2006-05-19 21:14:00,1.43138,1.43164,1.43136,1.43143,41600000.0
2006-05-19 21:15:00,1.43143,1.43163,1.43143,1.43148,41800000.0
2006-05-19 21:16:00,1.43104,1.43138,1.43104,1.43125,35700000.0
2006-05-19 21:17:00,1.43112,1.43133,1.43092,1.43092,37600000.0
2006-05-19 21:18:00,1.43115,1.43115,1.42954,1.4304,33600000.0
2006-05-19 21:19:00,1.43075,1.43116,1.4307,1.43116,41800000.0
2006-05-19 21:20:00,1.43128,1.4316,1.43124,1.43144,33700000.0
2006-05-19 21:21:00,1.43146,1.43181,1.43146,1.43178,36400000.0
2006-05-19 21:22:00,1.43141,1.4319,1.43141,1.43166,47000000.0
2006-05-19 21:23:00,1.43167,1.43169,1.43095,1.43095,43800000.0
2006-05-19 21:24:00,1.43132,1.43166,1.43123,1.43137,46600000.0
2006-05-19 21:25:00,1.43133,1.43166,1.43126,1.43126,50200000.0
2006-05-19 21:26:00,1.43148,1.4316,1.43133,1.43139,36600000.0
2006-05-19 21:27:00,1.43134,1.43147,1.43133,1.43142,30400000.0
2006-05-19 21:28:00,1.43135,1.43162,1.43135,1.43151,30600000.0
2006-05-19 21:29:00,1.43159,1.43159,1.43117,1.43121,31800000.0
2006-05-19 21:30:00,1.43113,1.43113,1.43092,1.43092,19400000.0
2006-05-19 21:31:00,1.43101,1.43116,1.43091,1.43112,31700000.0
2006-05-19 21:32:00,1.43119,1.43123,1.4311,1.43116,35200000.0
2006-05-19 21:33:00,1.43118,1.43126,1.43098,1.43111,45400000.0
2006-05-19 21:34:00,1.43127,1.4314,1.43123,1.4314,33800000.0
2006-05-19 21:35:00,1.43137,1.43137,1.4309,1.43111,27700000.0
2006-05-19 21:36:00,1.43114,1.43123,1.43078,1.43123,39500000.0
2006-05-19 21:37:00,1.43082,1.43118,1.43082,1.43115,39200000.0
2006-05-19 21:38:00,1.43094,1.43094,1.42999,1.43027,38300000.0
2006-05-19 21:39:00,1.4302,1.43032,1.42991,1.4302,24400000.0
2006-05-19 21:40:00,1.42998,1.43006,1.42986,1.43003,20200000.0
2006-05-19 21:41:00,1.43012,1.43044,1.43008,1.43044,47400000.0
2006-05-19 21:42:00,1.43071,1.43078,1.43023,1.43023,23400000.0
2006-05-19 21:43:00,1.43052,1.43074,1.43043,1.43074,36800000.0
2006-05-19 21:44:00,1.43055,1.4306,1.43033,1.43033,30500000.0
2006-05-19 21:45:00,1.4304,1.43046,1.43035,1.43041,29000000.0
2006-05-19 21:46:00,1.43049,1.43054,1.4302,1.43031,36400000.0
2006-05-19 21:47:00,1.43023,1.43047,1.43009,1.43009,30400000.0
2006-05-19 21:48:00,1.43019,1.43041,1.4299,1.43037,60800000.0
2006-05-19 21:49:00,1.43048,1.4305,1.43035,1.43047,21400000.0
2006-05-19 21:50:00,1.43061,1.43072,1.43057,1.43066,49200000.0
2006-05-19 21:51:00,1.43063,1.43086,1.43062,1.43068,50200001.0
2006-05-19 21:52:00,1.43074,1.43109,1.43074,1.43096,55400000.0
2006-05-19 21:53:00,1.43085,1.43095,1.43073,1.43073,34000000.0
2006-05-19 21:54:00,1.4307,1.43102,1.43051,1.43059,56400000.0
2006-05-19 21:55:00,1.43058,1.4307,1.43047,1.4307,60400000.0
2006-05-19 21:56:00,1.43073,1.43086,1.43062,1.43084,43500000.0
2006-05-19 21:57:00,1.43079,1.43093,1.43042,1.43075,41300000.0
2006-05-19 21:58:00,1.43071,1.43094,1.43071,1.43071,41100000.0
2006-05-19 21:59:00,1.43063,1.43093,1.43046,1.43073,44000000.0
2006-05-19 22:00:00,1.43077,1.43088,1.43028,1.43028,33400000.0
2006-05-19 22:01:00,1.43006,1.43015,1.42988,1.42989,43000000.0
2006-05-19 22:02:00,1.42978,1.42982,1.4292,1.4292,27600000.0
2006-05-19 22:03:00,1.4293,1.4293,1.42909,1.42926,20800000.0
2006-05-19 22:04:00,1.42919,1.42919,1.42863,1.42863,38800000.0
2006-05-19 22:05:00,1.42879,1.42881,1.42845,1.42863,45000000.0
2006-05-19 22:06:00,1.42859,1.42889,1.42842,1.4287,47400000.0
2006-05-19 22:07:00,1.42867,1.42903,1.42867,1.42872,28400000.0
2006-05-19 22:08:00,1.42858,1.42906,1.42858,1.42888,43500000.0
2006-05-19 22:09:00,1.42879,1.42902,1.42859,1.42885,35000000.0
2006-05-19 22:10:00,1.42889,1.42902,1.42881,1.42899,62300000.0
2006-05-19 22:11:00,1.42899,1.42926,1.42897,1.42897,25300000.0
2006-05-19 22:12:00,1.42908,1.42929,1.42892,1.42892,62300000.0
2006-05-19 22:13:00,1.42896,1.42905,1.42896,1.42898,30400000.0
2006-05-19 22:14:00,1.42903,1.42952,1.42903,1.42937,56200000.0
2006-05-19 22:15:00,1.42927,1.42964,1.42927,1.42952,40800000.0
2006-05-19 22:16:00,1.42958,1.42982,1.42957,1.42957,42400000.0
2006-05-19 22:17:00,1.42982,1.42987,1.42962,1.42974,25600000.0
2006-05-19 22:18:00,1.42977,1.42977,1.42931,1.42931,30200000.0
2006-05-19 22:19:00,1.42921,1.42939,1.42921,1.42929,30400000.0
2006-05-19 22:20:00,1.42939,1.42967,1.42934,1.42944,44200000.0
2006-05-19 22:21:00,1.42931,1.42951,1.42912,1.42937,36300000.0
2006-05-19 22:22:00,1.42938,1.42938,1.42913,1.42928,53000000.0
2006-05-19 22:23:00,1.42945,1.4295,1.42938,1.42938,35200000.0
2006-05-19 22:24:00,1.42966,1.4299,1.42956,1.42976,42400000.0
2006-05-19 22:25:00,1.42963,1.42982,1.4296,1.42976,44600001.0
2006-05-19 22:26:00,1.42955,1.42968,1.42955,1.42962,56800000.0
2006-05-19 22:27:00,1.42952,1.4296,1.42905,1.42948,31400000.0
2006-05-19 22:28:00,1.42944,1.42966,1.42941,1.42954,55700000.0
2006-05-19 22:29:00,1.42955,1.42972,1.42938,1.42972,24400000.0
2006-05-19 22:30:00,1.42977,1.42977,1.42949,1.42949,42400000.0
2006-05-19 22:31:00,1.42971,1.43033,1.42929,1.43033,25000000.0
2006-05-19 22:32:00,1.43017,1.43017,1.42977,1.42982,46600000.0
2006-05-19 22:33:00,1.42971,1.42987,1.42969,1.42974,39500000.0
2006-05-19 22:34:00,1.42972,1.43012,1.42963,1.42999,59500000.0
2006-05-19 22:35:00,1.43019,1.43036,1.43019,1.43021,28000000.0
2006-05-19 22:36:00,1.43039,1.43063,1.42985,1.42985,38800000.0
2006-05-19 22:37:00,1.43042,1.43053,1.4303,1.43037,37000000.0
2006-05-19 22:38:00,1.43031,1.43047,1.43031,1.43047,34700000.0
2006-05-19 22:39:00,1.43049,1.43064,1.43035,1.43038,18600000.0
2006-05-19 22:40:00,1.43031,1.43031,1.42989,1.42989,44000000.0
2006-05-19 22:41:00,1.43021,1.4305,1.43021,1.4305,80300000.0
2006-05-19 22:42:00,1.43044,1.43044,1.42996,1.43006,47400000.0
2006-05-19 22:43:00,1.43016,1.43034,1.42999,1.43007,32700000.0
2006-05-19 22:44:00,1.42982,1.42989,1.4297,1.42984,29400000.0
2006-05-19 22:45:00,1.42976,1.43,1.42961,1.43,20800000.0
2006-05-19 22:46:00,1.42992,1.42992,1.42968,1.42968,31600000.0
2006-05-19 22:47:00,1.42982,1.42994,1.42974,1.42989,52900000.0
2006-05-19 22:48:00,1.42971,1.43007,1.42971,1.42999,45900000.0
2006-05-19 22:49:00,1.42961,1.42961,1.42897,1.42946,36600000.0
2006-05-19 22:50:00,1.42958,1.42964,1.42941,1.42941,22600000.0
2006-05-19 22:51:00,1.4296,1.42986,1.42955,1.42981,21400000.0
2006-05-19 22:52:00,1.42959,1.42959,1.42902,1.42902,39800000.0
2006-05-19 22:53:00,1.42926,1.42939,1.42831,1.42885,46800000.0
2006-05-19 22:54:00,1.42886,1.42886,1.4265,1.4265,38200000.0
2006-05-19 22:55:00,1.4271,1.4278,1.42691,1.42691,33200000.0
2006-05-19 22:56:00,1.42712,1.4283,1.42708,1.4283,23000000.0
2006-05-19 22:57:00,1.42842,1.42842,1.42725,1.42725,53400000.0
2006-05-19 22:58:00,1.42737,1.42746,1.42727,1.42746,37800000.0
2006-05-19 22:59:00,1.42767,1.42769,1.42748,1.42763,37800000.0
2006-05-21 23:00:00,1.42757,1.42767,1.42739,1.42739,24400000.0
2006-05-21 23:01:00,1.42749,1.42762,1.42729,1.42762,42200000.0
2006-05-21 23:02:00,1.42747,1.42757,1.42747,1.42752,35100000.0
2006-05-21 23:03:00,1.42767,1.42767,1.42742,1.42742,30400000.0
2006-05-21 23:04:00,1.42747,1.42762,1.42737,1.42762,22400000.0
2006-05-21 23:05:00,1.42755,1.42767,1.42752,1.42767,41700000.0
2006-05-21 23:06:00,1.42762,1.42765,1.42722,1.42759,39200000.0
2006-05-21 23:07:00,1.42742,1.42767,1.42742,1.42757,27000000.0
2006-05-21 23:08:00,1.42757,1.42765,1.42739,1.42747,28800000.0
2006-05-21 23:09:00,1.42752,1.42775,1.42747,1.42752,37400000.0
2006-05-21 23:10:00,1.42744,1.42772,1.42734,1.42757,46200000.0
2006-05-21 23:11:00,1.42762,1.42762,1.42747,1.42755,52000000.0
2006-05-21 23:12:00,1.42764,1.42767,1.42749,1.42762,42000000.0
2006-05-21 23:13:00,1.42694,1.42762,1.42694,1.42747,28600000.0
2006-05-21 23:14:00,1.42762,1.42765,1.42747,1.42757,32800000.0
2006-05-21 23:15:00,1.42757,1.42767,1.42699,1.42754,45600000.0
2006-05-21 23:16:00,1.42759,1.42762,1.42742,1.42752,32700000.0
2006-05-21 23:17:00,1.42759,1.42762,1.42747,1.4275,45000000.0
2006-05-21 23:18:00,1.42764,1.42767,1.42727,1.42749,43200000.0
2006-05-21 23:19:00,1.42747,1.42767,1.42742,1.42754,44800001.0
2006-05-21 23:20:00,1.42765,1.42765,1.42717,1.4275,27600000.0
2006-05-21 23:21:00,1.42757,1.42772,1.42747,1.42747,34200000.0
2006-05-21 23:22:00,1.42747,1.42762,1.42725,1.42759,42800000.0
2006-05-21 23:23:00,1.42747,1.42762,1.42747,1.42762,37000000.0
2006-05-21 23:24:00,1.42747,1.42767,1.42739,1.42739,34000000.0
2006-05-21 23:25:00,1.42752,1.42767,1.42744,1.42744,47000000.0
2006-05-21 23:26:00,1.42757,1.42769,1.4274,1.42769,49300001.0
2006-05-21 23:27:00,1.42752,1.42765,1.42752,1.42752,43500000.0
2006-05-21 23:28:00,1.42747,1.42757,1.42724,1.42724,51400000.0
2006-05-21 23:29:00,1.42747,1.42772,1.4273,1.42752,42800000.0
2006-05-21 23:30:00,1.42742,1.42765,1.42742,1.42754,54500000.0
2006-05-21 23:31:00,1.42762,1.42767,1.42727,1.42767,19600000.0
2006-05-21 23:32:00,1.42742,1.42767,1.42742,1.42757,29600000.0
2006-05-21 23:33:00,1.42742,1.42757,1.42742,1.42754,42300000.0
2006-05-21 23:34:00,1.42757,1.42765,1.42737,1.42742,39700000.0
2006-05-21 23:35:00,1.42731,1.42731,1.42534,1.42534,27800000.0
2006-05-21 23:36:00,1.42528,1.42536,1.42521,1.42521,49600000.0
2006-05-21 23:37:00,1.42528,1.4253,1.4252,1.42528,23200000.0
2006-05-21 23:38:00,1.42528,1.42536,1.4252,1.42535,58400000.0
2006-05-21 23:39:00,1.42518,1.42528,1.42513,1.42523,34600000.0
2006-05-21 23:40:00,1.42549,1.42549,1.42507,1.42507,29000000.0
2006-05-21 23:41:00,1.42526,1.42533,1.42485,1.42485,49300000.0
2006-05-21 23:42:00,1.42533,1.42533,1.42506,1.42523,30400000.0
2006-05-21 23:43:00,1.42512,1.42517,1.42465,1.42507,51400001.0
2006-05-21 23:44:00,1.42513,1.42513,1.42484,1.4249,55400000.0
2006-05-21 23:45:00,1.42486,1.42508,1.42464,1.42478,50800000.0
2006-05-21 23:46:00,1.42489,1.42489,1.42471,1.42479,34100000.0
2006-05-21 23:47:00,1.42486,1.42496,1.42469,1.42491,58300000.0
2006-05-21 23:48:00,1.42493,1.42493,1.42464,1.42479,37800000.0
2006-05-21 23:49:00,1.42488,1.42493,1.42434,1.42434,66000001.0
2006-05-21 23:50:00,1.42456,1.42477,1.42439,1.42457,32800000.0
2006-05-21 23:51:00,1.42475,1.42478,1.42446,1.42462,46000000.0
2006-05-21 23:52:00,1.42465,1.42465,1.42427,1.42456,37100001.0
2006-05-21 23:53:00,1.42471,1.42471,1.42433,1.42447,38800000.0
2006-05-21 23:54:00,1.42479,1.42799,1.42479,1.42767,34900000.0
2006-05-21 23:55:00,1.42834,1.42855,1.42834,1.42855,80000002.0
2006-05-21 23:56:00,1.42859,1.42859,1.42829,1.42841,44800000.0
2006-05-21 23:57:00,1.42854,1.42862,1.42848,1.42855,56800001.0
2006-05-21 23:58:00,1.42853,1.42864,1.42822,1.42852,28200000.0
2006-05-21 23:59:00,1.42849,1.42859,1.42829,1.42834,80700002.0
2006-05-22 00:00:00,1.4285,1.42862,1.42797,1.42844,51800000.0
2006-05-22 00:01:00,1.42842,1.42842,1.42807,1.4284,32800000.0
2006-05-22 00:02:00,1.42847,1.42857,1.42806,1.42849,45000000.0
2006-05-22 00:03:00,1.42849,1.42861,1.42839,1.42853,43800000.0
2006-05-22 00:04:00,1.42836,1.4286,1.42836,1.4286,38900000.0
2006-05-22 00:05:00,1.42868,1.42868,1.42845,1.42845,28000000.0
2006-05-22 00:06:00,1.42869,1.42926,1.42869,1.42926,41100000.0
2006-05-22 00:07:00,1.42914,1.42924,1.42899,1.42909,29000000.0
2006-05-22 00:08:00,1.42914,1.42919,1.42896,1.42916,44400000.0
2006-05-22 00:09:00,1.42901,1.42919,1.42886,1.42901,57300001.0
2006-05-22 00:10:00,1.42918,1.42936,1.42911,1.42933,26400000.0
2006-05-22 00:11:00,1.4294,1.42945,1.4292,1.42938,32600000.0
2006-05-22 00:12:00,1.42952,1.42952,1.42902,1.42902,36600000.0
2006-05-22 00:13:00,1.42916,1.42919,1.42881,1.42916,33000000.0
2006-05-22 00:14:00,1.4291,1.42932,1.42901,1.42932,37200000.0
2006-05-22 00:15:00,1.42917,1.42939,1.42917,1.42922,23400000.0
2006-05-22 00:16:00,1.42932,1.42935,1.42908,1.4291,28000000.0
2006-05-22 00:17:00,1.42909,1.42936,1.42909,1.42936,25400000.0
2006-05-22 00:18:00,1.42938,1.42938,1.4291,1.42925,41400000.0
2006-05-22 00:19:00,1.42947,1.42961,1.42941,1.42961,18800000.0
2006-05-22 00:20:00,1.42954,1.42954,1.42878,1.42878,54700000.0
2006-05-22 00:21:00,1.42908,1.42908,1.4289,1.429,34000000.0
2006-05-22 00:22:00,1.429,1.42942,1.429,1.42935,43800000.0
2006-05-22 00:23:00,1.42896,1.42951,1.42886,1.42945,37200000.0
2006-05-22 00:24:00,1.4298,1.4299,1.42971,1.4298,42600000.0
2006-05-22 00:25:00,1.42964,1.42974,1.42945,1.42959,52200000.0
2006-05-22 00:26:00,1.42932,1.42932,1.4291,1.42912,38100001.0
2006-05-22 00:27:00,1.42914,1.42914,1.42895,1.42905,55200001.0
2006-05-22 00:28:00,1.42926,1.4293,1.42897,1.42909,46600000.0
2006-05-22 00:29:00,1.42906,1.42916,1.42894,1.42901,32800000.0
2006-05-22 00:30:00,1.42884,1.42924,1.42884,1.42924,60100001.0
2006-05-22 00:31:00,1.42939,1.4294,1.4293,1.4293,17800000.0
2006-05-22 00:32:00,1.42919,1.42947,1.42919,1.42924,47000001.0
2006-05-22 00:33:00,1.42944,1.42944,1.42909,1.42918,25600000.0
2006-05-22 00:34:00,1.42898,1.42916,1.42889,1.42892,36800000.0
2006-05-22 00:35:00,1.42936,1.4294,1.42913,1.4294,23600000.0
2006-05-22 00:36:00,1.42943,1.42946,1.42933,1.42944,38600000.0
2006-05-22 00:37:00,1.42948,1.42948,1.42933,1.42933,27400000.0
2006-05-22 00:38:00,1.42939,1.42944,1.4292,1.42931,29200000.0
2006-05-22 00:39:00,1.42943,1.42958,1.42922,1.42931,48400000.0
2006-05-22 00:40:00,1.42954,1.42974,1.42942,1.42974,40000000.0
2006-05-22 00:41:00,1.42973,1.42973,1.42929,1.42951,30000000.0
2006-05-22 00:42:00,1.42951,1.42958,1.42948,1.42957,30200000.0
2006-05-22 00:43:00,1.42938,1.42981,1.42913,1.42981,30200000.0
2006-05-22 00:44:00,1.42992,1.43005,1.42983,1.42995,42400000.0
2006-05-22 00:45:00,1.42993,1.43,1.42973,1.42976,68400000.0
2006-05-22 00:46:00,1.42978,1.42986,1.42967,1.4298,30400000.0
2006-05-22 00:47:00,1.42959,1.42972,1.42943,1.42946,40800000.0
2006-05-22 00:48:00,1.42918,1.42956,1.42918,1.42938,25800000.0
2006-05-22 00:49:00,1.42974,1.42977,1.42946,1.42969,46400000.0
2006-05-22 00:50:00,1.42971,1.42989,1.42962,1.42979,36200000.0
2006-05-22 00:51:00,1.42973,1.42983,1.42958,1.4297,43700000.0
2006-05-22 00:52:00,1.42942,1.42953,1.42927,1.42953,35000000.0
2006-05-22 00:53:00,1.4293,1.42963,1.4293,1.42957,40400000.0
2006-05-22 00:54:00,1.42917,1.42955,1.42917,1.42955,41500000.0
2006-05-22 00:55:00,1.42955,1.42955,1.42918,1.42955,30400000.0
2006-05-22 00:56:00,1.4295,1.42951,1.42923,1.42934,43500000.0
2006-05-22 00:57:00,1.42946,1.42946,1.42921,1.42921,23000000.0
2006-05-22 00:58:00,1.42943,1.42943,1.42921,1.42921,42600000.0
2006-05-22 00:59:00,1.42948,1.42949,1.42925,1.42949,37800000.0
2006-05-22 01:00:00,1.42947,1.42947,1.42926,1.42926,31000000.0
2006-05-22 01:01:00,1.42939,1.42964,1.42939,1.42949,51800001.0
2006-05-22 01:02:00,1.42943,1.4295,1.42889,1.42889,39100000.0
2006-05-22 01:03:00,1.42942,1.42944,1.42915,1.42932,49600000.0
2006-05-22 01:04:00,1.42934,1.42949,1.42932,1.42934,30600000.0
2006-05-22 01:05:00,1.42974,1.42977,1.4296,1.42965,46600001.0
2006-05-22 01:06:00,1.42977,1.42978,1.42951,1.4297,73400000.0
2006-05-22 01:07:00,1.42993,1.42998,1.42971,1.42983,39000000.0
2006-05-22 01:08:00,1.42995,1.43001,1.42957,1.42957,43000000.0
2006-05-22 01:09:00,1.4301,1.43026,1.42998,1.43026,35100000.0
2006-05-22 01:10:00,1.43023,1.43035,1.42998,1.43007,35400000.0
2006-05-22 01:11:00,1.43013,1.43024,1.43001,1.43024,32300000.0
2006-05-22 01:12:00,1.43013,1.43036,1.4299,1.43023,33000000.0
2006-05-22 01:13:00,1.43039,1.43039,1.43011,1.43034,60500001.0
2006-05-22 01:14:00,1.43011,1.43026,1.42993,1.43011,25600000.0
2006-05-22 01:15:00,1.43016,1.43021,1.42988,1.43016,35100000.0
2006-05-22 01:16:00,1.43011,1.43034,1.43003,1.43024,40400000.0
2006-05-22 01:17:00,1.43035,1.43035,1.43014,1.43027,54300000.0
2006-05-22 01:18:00,1.43026,1.43064,1.43017,1.43064,29200000.0
2006-05-22 01:19:00,1.4306,1.43088,1.43058,1.43074,39800000.0
2006-05-22 01:20:00,1.43086,1.43087,1.43032,1.43087,90100000.0
2006-05-22 01:21:00,1.43071,1.43101,1.43071,1.43086,42600000.0
2006-05-22 01:22:00,1.43091,1.43101,1.43074,1.43086,37400000.0
2006-05-22 01:23:00,1.43082,1.4309,1.4306,1.4306,46400000.0
2006-05-22 01:24:00,1.43088,1.43088,1.43068,1.43078,28000000.0
2006-05-22 01:25:00,1.43062,1.43065,1.43029,1.43046,29800000.0
2006-05-22 01:26:00,1.43026,1.43042,1.43017,1.43042,37000000.0
2006-05-22 01:27:00,1.43047,1.43051,1.4303,1.43051,28000000.0
2006-05-22 01:28:00,1.43036,1.43052,1.43012,1.4304,51600000.0
2006-05-22 01:29:00,1.4306,1.4306,1.43051,1.43056,26700000.0
2006-05-22 01:30:00,1.43069,1.43069,1.43005,1.43043,51300000.0
2006-05-22 01:31:00,1.4304,1.43067,1.4304,1.43063,39900000.0
2006-05-22 01:32:00,1.43049,1.4306,1.43029,1.4304,29000000.0
2006-05-22 01:33:00,1.4304,1.43048,1.43024,1.43037,23200000.0
2006-05-22 01:34:00,1.43026,1.4303,1.42983,1.43018,27800000.0
2006-05-22 01:35:00,1.43021,1.43028,1.42992,1.42992,53900000.0
2006-05-22 01:36:00,1.43013,1.43029,1.43013,1.43017,33000000.0
2006-05-22 01:37:00,1.43016,1.43016,1.42985,1.43003,33400000.0
2006-05-22 01:38:00,1.42978,1.42985,1.42964,1.42981,33400000.0
2006-05-22 01:39:00,1.42952,1.42965,1.42917,1.42948,40200000.0
2006-05-22 01:40:00,1.42941,1.42952,1.42936,1.42946,38000000.0
2006-05-22 01:41:00,1.42947,1.4295,1.42922,1.42925,36400000.0
2006-05-22 01:42:00,1.42955,1.42975,1.42932,1.4297,34800000.0
2006-05-22 01:43:00,1.42972,1.42972,1.4291,1.42959,26800000.0
2006-05-22 01:44:00,1.42964,1.42964,1.42931,1.42959,34100000.0
2006-05-22 01:45:00,1.42955,1.42965,1.42942,1.42949,34400000.0
2006-05-22 01:46:00,1.42944,1.42959,1.42918,1.42938,49400000.0
2006-05-22 01:47:00,1.42936,1.42936,1.42903,1.42916,38300000.0
2006-05-22 01:48:00,1.42932,1.42943,1.42898,1.42898,53000000.0
2006-05-22 01:49:00,1.42936,1.42947,1.42876,1.4292,41900000.0
2006-05-22 01:50:00,1.42914,1.42962,1.42877,1.42948,39800000.0
2006-05-22 01:51:00,1.42935,1.42935,1.42914,1.42921,28000000.0
2006-05-22 01:52:00,1.42954,1.42987,1.42954,1.42963,23200000.0
2006-05-22 01:53:00,1.43021,1.43031,1.43014,1.43015,66000001.0
2006-05-22 01:54:00,1.43015,1.43047,1.43015,1.43047,37200000.0
2006-05-22 01:55:00,1.43042,1.43042,1.43018,1.43018,30200000.0
2006-05-22 01:56:00,1.43034,1.4305,1.43018,1.43021,50100000.0
2006-05-22 01:57:00,1.43023,1.43036,1.43016,1.43026,42300000.0
2006-05-22 01:58:00,1.43044,1.43077,1.43037,1.43041,23800000.0
2006-05-22 01:59:00,1.43067,1.4309,1.43067,1.4309,28200000.0
2006-05-22 02:00:00,1.43068,1.4311,1.43068,1.4308,36200000.0
2006-05-22 02:01:00,1.43081,1.43081,1.43049,1.43056,63800001.0
2006-05-22 02:02:00,1.4305,1.43093,1.4305,1.43086,71400000.0
2006-05-22 02:03:00,1.43107,1.4312,1.43096,1.43103,84200001.0
2006-05-22 02:04:00,1.43094,1.43102,1.43087,1.43087,81600000.0
2006-05-22 02:05:00,1.43081,1.43081,1.43063,1.43071,54000000.0
2006-05-22 02:06:00,1.43075,1.43076,1.43037,1.43069,63200000.0
2006-05-22 02:07:00,1.43068,1.43085,1.43041,1.43077,191400000.0
2006-05-22 02:08:00,1.43048,1.43052,1.4304,1.43048,48200000.0
2006-05-22 02:09:00,1.43027,1.43053,1.43009,1.43034,158300000.0
2006-05-22 02:10:00,1.43011,1.43055,1.4301,1.4301,152500001.0
2006-05-22 02:11:00,1.43012,1.43021,1.43012,1.43018,90200000.0
2006-05-22 02:12:00,1.43024,1.43024,1.42973,1.42976,51600000.0
2006-05-22 02:13:00,1.4298,1.42984,1.42976,1.42976,30200000.0
2006-05-22 02:14:00,1.42977,1.42977,1.42928,1.42968,176000000.0
2006-05-22 02:15:00,1.42958,1.43004,1.42953,1.42974,204400000.0
2006-05-22 02:16:00,1.42988,1.42988,1.42948,1.42948,56600000.0
2006-05-22 02:17:00,1.42926,1.42985,1.42904,1.42931,222800000.0
2006-05-22 02:18:00,1.42951,1.42988,1.42915,1.42953,28400000.0
2006-05-22 02:19:00,1.4296,1.42985,1.4294,1.4294,46000000.0
2006-05-22 02:20:00,1.42947,1.4297,1.42944,1.42957,48400000.0
2006-05-22 02:21:00,1.42948,1.43007,1.42948,1.43004,48100000.0
2006-05-22 02:22:00,1.42958,1.42958,1.42935,1.42935,47400000.0
2006-05-22 02:23:00,1.42969,1.42993,1.42965,1.42972,50600000.0
2006-05-22 02:24:00,1.42973,1.43021,1.42973,1.43021,23400000.0
2006-05-22 02:25:00,1.4301,1.43024,1.42989,1.43015,95600000.0
2006-05-22 02:26:00,1.42992,1.43035,1.42991,1.43009,87000000.0
2006-05-22 02:27:00,1.43,1.43007,1.42992,1.42996,50400000.0
2006-05-22 02:28:00,1.42999,1.43012,1.42996,1.43003,42600000.0
2006-05-22 02:29:00,1.43023,1.4303,1.42995,1.43013,34400000.0
2006-05-22 02:30:00,1.43037,1.43037,1.43015,1.43028,42100000.0
2006-05-22 02:31:00,1.43008,1.43031,1.42999,1.43014,65200000.0
2006-05-22 02:32:00,1.43036,1.43063,1.43023,1.43037,52000000.0
2006-05-22 02:33:00,1.42997,1.42999,1.42981,1.42987,203100000.0
2006-05-22 02:34:00,1.43024,1.43027,1.43008,1.4302,42000000.0
2006-05-22 02:35:00,1.43024,1.43048,1.43001,1.43004,84200000.0
2006-05-22 02:36:00,1.43026,1.4304,1.43023,1.43035,36200000.0
2006-05-22 02:37:00,1.43008,1.43018,1.43006,1.43006,71000000.0
2006-05-22 02:38:00,1.43011,1.43013,1.42998,1.43009,51600000.0
2006-05-22 02:39:00,1.43,1.43,1.42974,1.4299,33800000.0
2006-05-22 02:40:00,1.43008,1.43043,1.43008,1.43025,39600000.0
2006-05-22 02:41:00,1.43033,1.43054,1.43029,1.43029,32800000.0
2006-05-22 02:42:00,1.43037,1.4304,1.43032,1.43032,35200000.0
2006-05-22 02:43:00,1.43028,1.43046,1.43023,1.43046,25200000.0
2006-05-22 02:44:00,1.43048,1.43056,1.4303,1.43049,33000000.0
2006-05-22 02:45:00,1.43001,1.4303,1.43001,1.43012,41100000.0
2006-05-22 02:46:00,1.43009,1.4302,1.42996,1.42998,204600002.0
2006-05-22 02:47:00,1.43041,1.43054,1.42989,1.43014,220400000.0
2006-05-22 02:48:00,1.43003,1.43038,1.43003,1.4303,119500000.0
2006-05-22 02:49:00,1.43014,1.43037,1.4299,1.42997,59400000.0
2006-05-22 02:50:00,1.43018,1.43038,1.42987,1.43038,112300000.0
2006-05-22 02:51:00,1.42999,1.43026,1.4299,1.43001,78700001.0
2006-05-22 02:52:00,1.4302,1.4302,1.42999,1.43012,29600000.0
2006-05-22 02:53:00,1.43015,1.43015,1.42973,1.42998,22200000.0
2006-05-22 02:54:00,1.43008,1.43047,1.43001,1.43001,39400000.0
2006-05-22 02:55:00,1.42994,1.42994,1.42941,1.42944,23200000.0
2006-05-22 02:56:00,1.42908,1.42914,1.42899,1.42899,78000001.0
2006-05-22 02:57:00,1.42891,1.42891,1.4286,1.42864,65300000.0
2006-05-22 02:58:00,1.4289,1.42936,1.42887,1.42911,58600000.0
2006-05-22 02:59:00,1.42915,1.42928,1.4291,1.42921,82000000.0
2006-05-22 03:00:00,1.42928,1.42948,1.42925,1.42942,115400000.0
2006-05-22 03:01:00,1.42939,1.42945,1.42927,1.42931,47800000.0
2006-05-22 03:02:00,1.42923,1.42932,1.42919,1.42926,56600000.0
2006-05-22 03:03:00,1.42926,1.42928,1.42918,1.42921,66000000.0
2006-05-22 03:04:00,1.42917,1.42958,1.42914,1.42924,39400000.0
2006-05-22 03:05:00,1.42922,1.42922,1.42903,1.42904,59600000.0
2006-05-22 03:06:00,1.42911,1.42928,1.42907,1.42928,69800000.0
2006-05-22 03:07:00,1.42923,1.42971,1.42915,1.42971,95500001.0
2006-05-22 03:08:00,1.42991,1.43004,1.42964,1.42964,77800000.0
2006-05-22 03:09:00,1.42989,1.43003,1.42961,1.43003,34400000.0
2006-05-22 03:10:00,1.42946,1.43007,1.42946,1.43007,35100000.0
2006-05-22 03:11:00,1.42982,1.42987,1.4298,1.42981,45000000.0
2006-05-22 03:12:00,1.43,1.43005,1.42963,1.42981,44200000.0
2006-05-22 03:13:00,1.42966,1.43002,1.42942,1.42965,50800000.0
2006-05-22 03:14:00,1.42954,1.42969,1.42928,1.42957,45800000.0
2006-05-22 03:15:00,1.42914,1.4296,1.42914,1.42958,25600000.0
2006-05-22 03:16:00,1.42954,1.42954,1.42927,1.42948,34900000.0
2006-05-22 03:17:00,1.42931,1.42935,1.42871,1.42935,38200000.0
2006-05-22 03:18:00,1.42916,1.42917,1.42878,1.42917,35400000.0
2006-05-22 03:19:00,1.42914,1.42922,1.42887,1.42922,30400000.0
2006-05-22 03:20:00,1.42869,1.42915,1.42869,1.42907,32400000.0
2006-05-22 03:21:00,1.42858,1.42858,1.42832,1.42832,28400000.0
2006-05-22 03:22:00,1.42826,1.42831,1.42811,1.42813,83000000.0
2006-05-22 03:23:00,1.42807,1.42816,1.42788,1.42788,85700000.0
2006-05-22 03:24:00,1.42785,1.42796,1.42768,1.42796,53600000.0
2006-05-22 03:25:00,1.42829,1.42829,1.42775,1.42786,21400000.0
2006-05-22 03:26:00,1.42777,1.42789,1.42774,1.42789,126800000.0
2006-05-22 03:27:00,1.42793,1.42794,1.42777,1.42789,71100000.0
2006-05-22 03:28:00,1.42784,1.42789,1.42778,1.42784,42700000.0
2006-05-22 03:29:00,1.42784,1.42789,1.42781,1.42786,37200000.0
2006-05-22 03:30:00,1.4279,1.42801,1.42776,1.42801,71800000.0
2006-05-22 03:31:00,1.42788,1.42818,1.42788,1.42818,44800000.0
2006-05-22 03:32:00,1.42811,1.42828,1.42801,1.42801,40000000.0
2006-05-22 03:33:00,1.42764,1.42772,1.42753,1.42753,34500000.0
2006-05-22 03:34:00,1.42767,1.42788,1.4275,1.4275,44200001.0
2006-05-22 03:35:00,1.4276,1.42766,1.4274,1.4276,85700000.0
2006-05-22 03:36:00,1.42779,1.42823,1.42764,1.42809,48200000.0
2006-05-22 03:37:00,1.4279,1.42794,1.42759,1.42784,35000000.0
2006-05-22 03:38:00,1.42805,1.42826,1.42797,1.42825,31300000.0
2006-05-22 03:39:00,1.42792,1.42793,1.42764,1.42786,84800000.0
2006-05-22 03:40:00,1.42787,1.42842,1.42785,1.42827,105400000.0
2006-05-22 03:41:00,1.4282,1.42832,1.42819,1.42829,71000000.0
2006-05-22 03:42:00,1.42822,1.42832,1.4282,1.42824,81100000.0
2006-05-22 03:43:00,1.42809,1.42826,1.42809,1.42826,24400000.0
2006-05-22 03:44:00,1.42802,1.42821,1.42795,1.42805,27800000.0
2006-05-22 03:45:00,1.42789,1.42809,1.42775,1.42785,26600000.0
2006-05-22 03:46:00,1.42745,1.42755,1.42738,1.42738,34800000.0
2006-05-22 03:47:00,1.42727,1.42733,1.42722,1.42722,35000000.0
2006-05-22 03:48:00,1.42764,1.42779,1.42748,1.42779,35000000.0
2006-05-22 03:49:00,1.42778,1.42778,1.42733,1.42744,34800000.0
2006-05-22 03:50:00,1.42763,1.4277,1.42738,1.42741,113900000.0
2006-05-22 03:51:00,1.42768,1.42777,1.42766,1.42777,62100000.0
2006-05-22 03:52:00,1.42779,1.42779,1.4275,1.42757,86200000.0
2006-05-22 03:53:00,1.42769,1.42799,1.42769,1.42772,41800000.0
2006-05-22 03:54:00,1.4279,1.42845,1.4279,1.42815,34100000.0
2006-05-22 03:55:00,1.42859,1.42869,1.42829,1.42829,41600000.0
2006-05-22 03:56:00,1.42809,1.42839,1.42809,1.4283,17800000.0
2006-05-22 03:57:00,1.42786,1.42802,1.42782,1.42784,147500000.0
2006-05-22 03:58:00,1.42777,1.42855,1.42777,1.42779,233700000.0
2006-05-22 03:59:00,1.42822,1.42847,1.42819,1.42834,146200000.0
2006-05-22 04:00:00,1.42821,1.42821,1.42769,1.42769,66200000.0
2006-05-22 04:01:00,1.42768,1.42802,1.42752,1.42802,127400000.0
2006-05-22 04:02:00,1.42798,1.42798,1.42757,1.4276,125200000.0
2006-05-22 04:03:00,1.42772,1.42775,1.42755,1.42774,83700000.0
2006-05-22 04:04:00,1.42755,1.42761,1.42748,1.42755,111000000.0
2006-05-22 04:05:00,1.42753,1.42829,1.42753,1.428,221700000.0
2006-05-22 04:06:00,1.42747,1.4281,1.42743,1.42768,131600000.0
2006-05-22 04:07:00,1.42786,1.42788,1.42763,1.42763,171200000.0
2006-05-22 04:08:00,1.42792,1.42796,1.4279,1.4279,16800000.0
2006-05-22 04:09:00,1.428,1.42805,1.42776,1.42798,33200000.0
2006-05-22 04:10:00,1.42788,1.42795,1.42763,1.42777,86800000.0
2006-05-22 04:11:00,1.42788,1.42808,1.42766,1.42775,52400000.0
2006-05-22 04:12:00,1.42764,1.42775,1.4276,1.4276,88500001.0
2006-05-22 04:13:00,1.42755,1.42772,1.42752,1.42754,64500000.0
2006-05-22 04:14:00,1.42757,1.42765,1.42752,1.42765,126000000.0
2006-05-22 04:15:00,1.42762,1.4278,1.42747,1.42779,94500000.0
2006-05-22 04:16:00,1.42772,1.42776,1.42741,1.42747,87000000.0
2006-05-22 04:17:00,1.42752,1.42753,1.4274,1.42745,46700000.0
2006-05-22 04:18:00,1.42745,1.42774,1.42743,1.42761,179500003.0
2006-05-22 04:19:00,1.4276,1.42763,1.42753,1.42758,73100000.0
2006-05-22 04:20:00,1.42754,1.42771,1.42743,1.42743,163000000.0
2006-05-22 04:21:00,1.42741,1.42751,1.42741,1.42741,40000000.0
2006-05-22 04:22:00,1.42739,1.42787,1.42726,1.42787,39800000.0
2006-05-22 04:23:00,1.4275,1.42752,1.42743,1.42743,49600001.0
2006-05-22 04:24:00,1.42741,1.42757,1.4274,1.4274,154400000.0
2006-05-22 04:25:00,1.42713,1.42752,1.4269,1.42738,202300000.0
2006-05-22 04:26:00,1.42745,1.42745,1.42725,1.4273,128800000.0
2006-05-22 04:27:00,1.42738,1.4276,1.42734,1.42741,51000000.0
2006-05-22 04:28:00,1.42732,1.42754,1.42732,1.42734,56800000.0
2006-05-22 04:29:00,1.42732,1.42779,1.42732,1.4277,78800000.0
2006-05-22 04:30:00,1.42778,1.42828,1.42772,1.42828,93300000.0
2006-05-22 04:31:00,1.42828,1.42842,1.42808,1.42835,31500000.0
2006-05-22 04:32:00,1.42845,1.42845,1.42822,1.42834,33000000.0
2006-05-22 04:33:00,1.4284,1.4284,1.42823,1.4283,42800000.0
2006-05-22 04:34:00,1.42833,1.42844,1.42832,1.42839,49600000.0
2006-05-22 04:35:00,1.42817,1.42832,1.42815,1.42815,63600000.0
2006-05-22 04:36:00,1.42842,1.42856,1.42779,1.42839,166500000.0
2006-05-22 04:37:00,1.4283,1.42853,1.42803,1.4283,143500001.0
2006-05-22 04:38:00,1.42829,1.42829,1.42814,1.42815,46900000.0
2006-05-22 04:39:00,1.42814,1.42841,1.42812,1.42826,58400000.0
2006-05-22 04:40:00,1.42819,1.42853,1.42819,1.42853,35400000.0
2006-05-22 04:41:00,1.42841,1.42874,1.42841,1.42851,34800000.0
2006-05-22 04:42:00,1.42835,1.42851,1.42834,1.42838,90300000.0
2006-05-22 04:43:00,1.42827,1.42844,1.42825,1.42836,56700000.0
2006-05-22 04:44:00,1.42834,1.42893,1.42833,1.4289,47000000.0
2006-05-22 04:45:00,1.42882,1.42887,1.42847,1.42867,44400000.0
2006-05-22 04:46:00,1.42845,1.42854,1.42841,1.42841,39800000.0
2006-05-22 04:47:00,1.42829,1.42872,1.42826,1.42872,113200000.0
2006-05-22 04:48:00,1.42834,1.42867,1.42834,1.42854,44000000.0
2006-05-22 04:49:00,1.42844,1.42854,1.42814,1.42814,61800000.0
2006-05-22 04:50:00,1.42853,1.42861,1.42843,1.42855,31000000.0
2006-05-22 04:51:00,1.42836,1.42836,1.42836,1.42836,23900000.0
2006-05-22 04:52:00,1.42833,1.42876,1.42822,1.42871,59400000.0
2006-05-22 04:53:00,1.42874,1.42899,1.42864,1.42874,57500000.0
2006-05-22 04:54:00,1.42849,1.42874,1.42849,1.42849,45800000.0
2006-05-22 04:55:00,1.42881,1.42892,1.42849,1.42892,29600000.0
2006-05-22 04:56:00,1.42869,1.42886,1.42866,1.42874,25900000.0
2006-05-22 04:57:00,1.42846,1.42882,1.4284,1.4284,53400000.0
2006-05-22 04:58:00,1.42845,1.42889,1.42841,1.42876,33200000.0
2006-05-22 04:59:00,1.42862,1.42887,1.42862,1.42862,113700000.0
2006-05-22 05:00:00,1.42896,1.42896,1.42864,1.42864,32800000.0
2006-05-22 05:01:00,1.42851,1.42872,1.42846,1.42868,31600000.0
2006-05-22 05:02:00,1.42851,1.42862,1.42832,1.42862,26800000.0
2006-05-22 05:03:00,1.42842,1.42861,1.42832,1.42836,153700001.0
2006-05-22 05:04:00,1.42836,1.42846,1.42833,1.42846,178400000.0
2006-05-22 05:05:00,1.42847,1.42847,1.42824,1.42824,192200000.0
2006-05-22 05:06:00,1.42819,1.42838,1.42813,1.42818,165600000.0
2006-05-22 05:07:00,1.42821,1.42857,1.42818,1.42822,254000001.0
2006-05-22 05:08:00,1.42833,1.42833,1.42788,1.42788,336900003.0
2006-05-22 05:09:00,1.42775,1.42816,1.42775,1.42783,183200000.0
2006-05-22 05:10:00,1.42805,1.42829,1.42795,1.42822,237800001.0
2006-05-22 05:11:00,1.4282,1.4283,1.42813,1.4282,119400000.0
2006-05-22 05:12:00,1.42811,1.42837,1.42811,1.42834,148200001.0
2006-05-22 05:13:00,1.42845,1.42882,1.42844,1.4285,149400000.0
2006-05-22 05:14:00,1.42848,1.42875,1.42847,1.42854,226900000.0
2006-05-22 05:15:00,1.42852,1.42859,1.4284,1.42853,46200001.0
2006-05-22 05:16:00,1.42839,1.42854,1.42834,1.42839,184900001.0
2006-05-22 05:17:00,1.42846,1.42861,1.42831,1.42861,121000000.0
2006-05-22 05:18:00,1.42857,1.42857,1.42816,1.42824,269600001.0
2006-05-22 05:19:00,1.42806,1.42911,1.42806,1.42894,235400000.0
2006-05-22 05:20:00,1.42913,1.42927,1.42903,1.4291,254000000.0
2006-05-22 05:21:00,1.42912,1.42948,1.4291,1.4292,330900001.0
2006-05-22 05:22:00,1.42931,1.42951,1.42924,1.42944,213000000.0
2006-05-22 05:23:00,1.42938,1.42942,1.42925,1.42933,120300000.0
2006-05-22 05:24:00,1.42942,1.42981,1.42942,1.42973,194700001.0
2006-05-22 05:25:00,1.42997,1.43034,1.42969,1.43002,224600001.0
2006-05-22 05:26:00,1.43006,1.43006,1.42989,1.42994,119300000.0
2006-05-22 05:27:00,1.43021,1.43027,1.42972,1.43011,192000000.0
2006-05-22 05:28:00,1.43021,1.43037,1.42989,1.43027,215100000.0
2006-05-22 05:29:00,1.43027,1.43029,1.42998,1.43016,237400000.0
2006-05-22 05:30:00,1.43007,1.43022,1.42982,1.42994,187800000.0
2006-05-22 05:31:00,1.42998,1.43024,1.42991,1.42995,106800000.0
2006-05-22 05:32:00,1.43012,1.43025,1.43007,1.43017,162600001.0
2006-05-22 05:33:00,1.43015,1.43028,1.43009,1.43014,197200001.0
2006-05-22 05:34:00,1.43039,1.43103,1.43039,1.43068,208900001.0
2006-05-22 05:35:00,1.43093,1.43098,1.43082,1.43085,30200000.0
2006-05-22 05:36:00,1.43049,1.4307,1.43037,1.43067,187800002.0
2006-05-22 05:37:00,1.43081,1.43103,1.43079,1.43093,205600000.0
2006-05-22 05:38:00,1.43103,1.43113,1.43092,1.43108,123000000.0
2006-05-22 05:39:00,1.43131,1.43156,1.43114,1.43146,188100001.0
2006-05-22 05:40:00,1.43119,1.43147,1.43111,1.43144,208300000.0
2006-05-22 05:41:00,1.43121,1.43133,1.43103,1.43113,167500002.0
2006-05-22 05:42:00,1.43113,1.43116,1.43093,1.43097,190800000.0
2006-05-22 05:43:00,1.43106,1.43116,1.43102,1.43107,70000000.0
2006-05-22 05:44:00,1.43102,1.43119,1.43096,1.431,129800000.0
2006-05-22 05:45:00,1.43102,1.43128,1.43097,1.43102,138400001.0
2006-05-22 05:46:00,1.43101,1.43113,1.43093,1.4311,171100000.0
2006-05-22 05:47:00,1.4311,1.4311,1.43089,1.43099,205100000.0
2006-05-22 05:48:00,1.43087,1.43116,1.43084,1.43099,286500000.0
2006-05-22 05:49:00,1.43099,1.43121,1.43084,1.43084,183900001.0
2006-05-22 05:50:00,1.43076,1.43111,1.43076,1.43093,265700000.0
2006-05-22 05:51:00,1.43101,1.43101,1.43086,1.43086,156300000.0
2006-05-22 05:52:00,1.43086,1.43105,1.43084,1.43099,188300002.0
2006-05-22 05:53:00,1.43089,1.43099,1.43074,1.43074,96000000.0
2006-05-22 05:54:00,1.43084,1.43101,1.43069,1.43094,229100000.0
2006-05-22 05:55:00,1.43078,1.43089,1.43061,1.4307,240700003.0
2006-05-22 05:56:00,1.43069,1.43088,1.43053,1.43055,125600000.0
2006-05-22 05:57:00,1.43053,1.43063,1.43045,1.43049,178400001.0
2006-05-22 05:58:00,1.43051,1.43058,1.43039,1.43039,137800000.0
2006-05-22 05:59:00,1.43048,1.43048,1.43021,1.43025,91400002.0
2006-05-22 06:00:00,1.43031,1.43039,1.43028,1.43035,226900000.0
2006-05-22 06:01:00,1.43041,1.43053,1.43033,1.43036,164300000.0
2006-05-22 06:02:00,1.43027,1.43049,1.43027,1.43036,230100000.0
2006-05-22 06:03:00,1.4303,1.43032,1.43011,1.43028,39600000.0
2006-05-22 06:04:00,1.43015,1.43015,1.43003,1.43006,176800001.0
2006-05-22 06:05:00,1.43001,1.43014,1.42984,1.42992,413200002.0
2006-05-22 06:06:00,1.42996,1.43008,1.42995,1.42996,84800000.0
2006-05-22 06:07:00,1.43012,1.4302,1.42994,1.43017,359300001.0
2006-05-22 06:08:00,1.43001,1.43025,1.42998,1.43016,496000000.0
2006-05-22 06:09:00,1.43026,1.43062,1.43017,1.4303,398000000.0
2006-05-22 06:10:00,1.43032,1.4304,1.4302,1.43022,277800000.0
2006-05-22 06:11:00,1.43024,1.43037,1.43018,1.43031,433900000.0
2006-05-22 06:12:00,1.43032,1.4306,1.4303,1.43044,245800001.0
2006-05-22 06:13:00,1.43043,1.43071,1.43036,1.43036,412700000.0
2006-05-22 06:14:00,1.43055,1.43057,1.43024,1.43039,333900000.0
2006-05-22 06:15:00,1.43042,1.43049,1.43032,1.43045,152100000.0
2006-05-22 06:16:00,1.43042,1.43043,1.43025,1.43035,216200001.0
2006-05-22 06:17:00,1.43007,1.43024,1.43001,1.43001,153100000.0
2006-05-22 06:18:00,1.43016,1.43049,1.43016,1.43032,240500000.0
2006-05-22 06:19:00,1.43027,1.43052,1.43027,1.43039,158400000.0
2006-05-22 06:20:00,1.43049,1.43072,1.43049,1.43059,262500001.0
2006-05-22 06:21:00,1.43069,1.43083,1.43044,1.43052,217600000.0
2006-05-22 06:22:00,1.4305,1.43071,1.43047,1.43058,282300000.0
2006-05-22 06:23:00,1.43047,1.43065,1.43045,1.43058,286100000.0
2006-05-22 06:24:00,1.4305,1.4305,1.43023,1.4303,307500000.0
2006-05-22 06:25:00,1.43023,1.43032,1.43017,1.43023,216700001.0
2006-05-22 06:26:00,1.43016,1.43027,1.43009,1.4302,338500000.0
2006-05-22 06:27:00,1.43022,1.43027,1.4301,1.43026,341000000.0
2006-05-22 06:28:00,1.43026,1.43035,1.4301,1.43018,380600001.0
2006-05-22 06:29:00,1.43017,1.43039,1.42977,1.42977,113200000.0
2006-05-22 06:30:00,1.42953,1.42984,1.42953,1.42968,255500001.0
2006-05-22 06:31:00,1.42982,1.42987,1.42964,1.42987,116000000.0
2006-05-22 06:32:00,1.4299,1.43,1.42981,1.4299,197300000.0
2006-05-22 06:33:00,1.43004,1.43041,1.43002,1.43025,230900000.0
2006-05-22 06:34:00,1.43026,1.43028,1.43011,1.43016,215300000.0
2006-05-22 06:35:00,1.42993,1.43008,1.42978,1.42984,141200001.0
2006-05-22 06:36:00,1.42981,1.42988,1.42977,1.42981,65000000.0
2006-05-22 06:37:00,1.42972,1.42985,1.42971,1.42974,202700000.0
2006-05-22 06:38:00,1.42984,1.42999,1.42974,1.42975,123900000.0
2006-05-22 06:39:00,1.42961,1.42986,1.4295,1.42976,43200000.0
2006-05-22 06:40:00,1.42967,1.42967,1.42944,1.42948,136600000.0
2006-05-22 06:41:00,1.42956,1.42971,1.42951,1.42971,159700000.0
2006-05-22 06:42:00,1.42987,1.42987,1.42963,1.42972,298500000.0
2006-05-22 06:43:00,1.42979,1.42992,1.42975,1.42991,152400000.0
2006-05-22 06:44:00,1.42988,1.42988,1.4297,1.42975,310600001.0
2006-05-22 06:45:00,1.42965,1.4297,1.42955,1.4297,240700000.0
2006-05-22 06:46:00,1.42967,1.42976,1.42963,1.42974,263600002.0
2006-05-22 06:47:00,1.42977,1.42992,1.4297,1.42989,285800000.0
2006-05-22 06:48:00,1.42978,1.43002,1.42974,1.4299,47900000.0
2006-05-22 06:49:00,1.42965,1.42996,1.42962,1.42964,197900000.0
2006-05-22 06:50:00,1.42973,1.42985,1.42964,1.4297,34900000.0
2006-05-22 06:51:00,1.4299,1.4299,1.42948,1.42975,28200000.0
2006-05-22 06:52:00,1.42961,1.42972,1.42957,1.42957,240400001.0
2006-05-22 06:53:00,1.42965,1.42999,1.42965,1.42975,271600000.0
2006-05-22 06:54:00,1.42975,1.43009,1.4297,1.4298,452000000.0
2006-05-22 06:55:00,1.42981,1.42991,1.42971,1.42983,348800002.0
2006-05-22 06:56:00,1.43003,1.43026,1.43002,1.43026,28400000.0
2006-05-22 06:57:00,1.43054,1.43078,1.43054,1.43076,104000000.0
2006-05-22 06:58:00,1.43068,1.43068,1.43037,1.4304,250300000.0
2006-05-22 06:59:00,1.43031,1.43063,1.4303,1.43036,295000000.0
2006-05-22 07:00:00,1.43062,1.43088,1.43062,1.43078,126600001.0
2006-05-22 07:01:00,1.43062,1.43081,1.43052,1.43056,247100000.0
2006-05-22 07:02:00,1.43056,1.43097,1.43053,1.43083,406600000.0
2006-05-22 07:03:00,1.43094,1.43095,1.43082,1.43095,139600000.0
2006-05-22 07:04:00,1.43096,1.43106,1.43085,1.431,341700001.0
2006-05-22 07:05:00,1.43099,1.43099,1.43076,1.43088,139400000.0
2006-05-22 07:06:00,1.43083,1.43083,1.43015,1.43027,212000002.0
2006-05-22 07:07:00,1.43035,1.43067,1.43035,1.43067,196400001.0
2006-05-22 07:08:00,1.43082,1.43085,1.43061,1.43069,213700000.0
2006-05-22 07:09:00,1.43067,1.43067,1.43044,1.43045,226600000.0
2006-05-22 07:10:00,1.43055,1.43062,1.4304,1.43047,481400001.0
2006-05-22 07:11:00,1.43055,1.43057,1.43044,1.43057,350100000.0
2006-05-22 07:12:00,1.43056,1.43076,1.43052,1.43063,255700001.0
2006-05-22 07:13:00,1.43057,1.43057,1.43033,1.43039,260900000.0
2006-05-22 07:14:00,1.4304,1.43062,1.43038,1.43045,494200001.0
2006-05-22 07:15:00,1.43065,1.43075,1.4304,1.43075,263700001.0
2006-05-22 07:16:00,1.43036,1.43051,1.43027,1.43037,221700000.0
2006-05-22 07:17:00,1.4302,1.4302,1.42991,1.42997,254300000.0
2006-05-22 07:18:00,1.42999,1.43026,1.42969,1.43026,440700000.0
2006-05-22 07:19:00,1.43024,1.43034,1.42998,1.4302,296300000.0
2006-05-22 07:20:00,1.43012,1.43022,1.42996,1.43006,402400000.0
2006-05-22 07:21:00,1.42996,1.43029,1.42994,1.43005,256300000.0
2006-05-22 07:22:00,1.43024,1.43047,1.43021,1.4304,361700000.0
2006-05-22 07:23:00,1.43052,1.43067,1.43039,1.43059,465300004.0
2006-05-22 07:24:00,1.43054,1.43054,1.43031,1.43031,297700002.0
2006-05-22 07:25:00,1.43032,1.4305,1.43024,1.43041,378300002.0
2006-05-22 07:26:00,1.43018,1.43022,1.42998,1.42999,269400001.0
2006-05-22 07:27:00,1.42991,1.43006,1.42978,1.43006,145800000.0
2006-05-22 07:28:00,1.43007,1.43007,1.42991,1.42994,241700000.0
2006-05-22 07:29:00,1.42984,1.43006,1.42974,1.42982,223600000.0
2006-05-22 07:30:00,1.43003,1.43014,1.42995,1.43002,529400002.0
2006-05-22 07:31:00,1.42994,1.43013,1.42983,1.42989,230300000.0
2006-05-22 07:32:00,1.42983,1.42984,1.4295,1.42973,460400000.0
2006-05-22 07:33:00,1.42978,1.43004,1.42973,1.42984,381400001.0
2006-05-22 07:34:00,1.42992,1.43018,1.42984,1.42989,235400001.0
2006-05-22 07:35:00,1.42991,1.43017,1.42989,1.43006,267200001.0
2006-05-22 07:36:00,1.43015,1.43037,1.43005,1.43027,377200001.0
2006-05-22 07:37:00,1.43017,1.43023,1.42993,1.43001,215600001.0
2006-05-22 07:38:00,1.42993,1.4301,1.42993,1.42998,28800000.0
2006-05-22 07:39:00,1.42984,1.43002,1.42972,1.43002,451200000.0
2006-05-22 07:40:00,1.43001,1.43001,1.42963,1.42966,351200000.0
2006-05-22 07:41:00,1.42972,1.42994,1.4296,1.42982,572000001.0
2006-05-22 07:42:00,1.42979,1.42979,1.4296,1.42969,289400000.0
2006-05-22 07:43:00,1.42971,1.42993,1.42961,1.4299,184900000.0
2006-05-22 07:44:00,1.43001,1.43008,1.42992,1.42996,429600000.0
2006-05-22 07:45:00,1.42975,1.42975,1.4288,1.4288,366400000.0
2006-05-22 07:46:00,1.42897,1.42928,1.42886,1.42916,410600000.0
2006-05-22 07:47:00,1.42922,1.42948,1.42879,1.42879,655700000.0
2006-05-22 07:48:00,1.42878,1.42891,1.42853,1.42853,738900001.0
2006-05-22 07:49:00,1.42854,1.42868,1.42828,1.42852,613300000.0
2006-05-22 07:50:00,1.42865,1.42907,1.42861,1.42869,605700002.0
2006-05-22 07:51:00,1.42877,1.42877,1.42839,1.42869,549600001.0
2006-05-22 07:52:00,1.42867,1.42888,1.42846,1.42852,413300001.0
2006-05-22 07:53:00,1.42837,1.42868,1.4283,1.42868,612900001.0
2006-05-22 07:54:00,1.42867,1.42873,1.42848,1.42851,347700000.0
2006-05-22 07:55:00,1.42846,1.42858,1.42826,1.42835,422200003.0
2006-05-22 07:56:00,1.42856,1.42901,1.42855,1.42878,746600002.0
2006-05-22 07:57:00,1.42876,1.42876,1.42827,1.42827,568400001.0
2006-05-22 07:58:00,1.42804,1.42804,1.42759,1.42764,702900003.0
2006-05-22 07:59:00,1.42768,1.42803,1.42755,1.42755,461200002.0
2006-05-22 08:00:00,1.42755,1.42771,1.42698,1.42698,372800000.0
2006-05-22 08:01:00,1.42684,1.4275,1.42684,1.4275,501300001.0
2006-05-22 08:02:00,1.42758,1.42773,1.42752,1.42765,211800000.0
2006-05-22 08:03:00,1.42749,1.42763,1.42727,1.42752,471400002.0
2006-05-22 08:04:00,1.42764,1.42795,1.42764,1.42782,424500000.0
2006-05-22 08:05:00,1.42786,1.42807,1.42764,1.42787,271000001.0
2006-05-22 08:06:00,1.42827,1.42833,1.42798,1.42822,716100002.0
2006-05-22 08:07:00,1.428,1.42833,1.42799,1.42825,542300000.0
2006-05-22 08:08:00,1.42831,1.42852,1.42818,1.42828,431400002.0
2006-05-22 08:09:00,1.42823,1.42854,1.42808,1.42838,561700000.0
2006-05-22 08:10:00,1.42849,1.42871,1.4283,1.42871,622500002.0
2006-05-22 08:11:00,1.42866,1.42894,1.42844,1.42874,239400000.0
2006-05-22 08:12:00,1.42878,1.42937,1.42875,1.42937,474800004.0
2006-05-22 08:13:00,1.42942,1.42958,1.42908,1.42945,209700000.0
2006-05-22 08:14:00,1.42942,1.42977,1.42942,1.42974,115000000.0
2006-05-22 08:15:00,1.42967,1.42981,1.42952,1.42952,284300000.0
2006-05-22 08:16:00,1.42944,1.42962,1.42934,1.42957,279000002.0
2006-05-22 08:17:00,1.42974,1.4301,1.42974,1.43006,313400000.0
2006-05-22 08:18:00,1.43023,1.43048,1.43004,1.43048,199200001.0
2006-05-22 08:19:00,1.43069,1.43074,1.43052,1.43054,299800001.0
2006-05-22 08:20:00,1.43056,1.43069,1.43044,1.43048,306200001.0
2006-05-22 08:21:00,1.43057,1.43117,1.43057,1.43095,580200001.0
2006-05-22 08:22:00,1.43089,1.43089,1.43047,1.4306,308600000.0
2006-05-22 08:23:00,1.43076,1.43076,1.43037,1.43037,312900003.0
2006-05-22 08:24:00,1.43049,1.43059,1.43022,1.43033,451200001.0
2006-05-22 08:25:00,1.43061,1.43102,1.43053,1.43074,585800001.0
2006-05-22 08:26:00,1.43063,1.43063,1.43006,1.43046,306000000.0
2006-05-22 08:27:00,1.43054,1.43087,1.4303,1.43058,375300001.0
2006-05-22 08:28:00,1.4306,1.43089,1.43048,1.43089,511900001.0
2006-05-22 08:29:00,1.4308,1.43092,1.43065,1.43075,369200000.0
2006-05-22 08:30:00,1.43077,1.43091,1.43067,1.43077,450500001.0
2006-05-22 08:31:00,1.4308,1.4308,1.43039,1.43045,252500001.0
2006-05-22 08:32:00,1.43036,1.43044,1.43023,1.43032,299700000.0
2006-05-22 08:33:00,1.43037,1.43066,1.43037,1.43064,214600002.0
2006-05-22 08:34:00,1.43082,1.4311,1.43051,1.43053,570800002.0
2006-05-22 08:35:00,1.43053,1.4308,1.4305,1.43055,484600001.0
2006-05-22 08:36:00,1.43031,1.43046,1.43007,1.43032,387900001.0
2006-05-22 08:37:00,1.43027,1.43055,1.43019,1.43038,303400002.0
2006-05-22 08:38:00,1.43049,1.43088,1.43049,1.4307,306900000.0
2006-05-22 08:39:00,1.43067,1.43078,1.43044,1.4306,544900000.0
2006-05-22 08:40:00,1.43052,1.43076,1.43049,1.43052,287500000.0
2006-05-22 08:41:00,1.43066,1.4307,1.43032,1.43063,471500002.0
2006-05-22 08:42:00,1.43047,1.43047,1.42916,1.42921,514300002.0
2006-05-22 08:43:00,1.42924,1.42931,1.42893,1.42902,325800001.0
2006-05-22 08:44:00,1.42911,1.42939,1.42906,1.42912,471800002.0
2006-05-22 08:45:00,1.42914,1.42918,1.4289,1.42896,737200000.0
2006-05-22 08:46:00,1.42904,1.42931,1.42883,1.4292,733000001.0
2006-05-22 08:47:00,1.42932,1.42955,1.42907,1.42919,521000000.0
2006-05-22 08:48:00,1.42932,1.43027,1.42932,1.43027,390700000.0
2006-05-22 08:49:00,1.43031,1.43057,1.43022,1.43025,488400001.0
2006-05-22 08:50:00,1.43046,1.43059,1.43031,1.43039,483200001.0
2006-05-22 08:51:00,1.43013,1.43031,1.42992,1.43005,513800001.0
2006-05-22 08:52:00,1.43006,1.43025,1.4299,1.42995,596200000.0
2006-05-22 08:53:00,1.43002,1.43002,1.42952,1.42959,498200001.0
2006-05-22 08:54:00,1.42935,1.4294,1.42883,1.42921,763100001.0
2006-05-22 08:55:00,1.42949,1.42949,1.42883,1.42899,552600000.0
2006-05-22 08:56:00,1.42906,1.42956,1.42906,1.4292,582200003.0
2006-05-22 08:57:00,1.4293,1.42963,1.42912,1.42924,557800001.0
2006-05-22 08:58:00,1.42933,1.42983,1.42928,1.42983,487300001.0
2006-05-22 08:59:00,1.42971,1.42971,1.42942,1.42942,330600000.0
2006-05-22 09:00:00,1.42952,1.4301,1.42952,1.43,430100000.0
2006-05-22 09:01:00,1.43015,1.43067,1.43015,1.4304,408400001.0
2006-05-22 09:02:00,1.43038,1.43065,1.43009,1.43035,744400000.0
2006-05-22 09:03:00,1.43033,1.43056,1.43012,1.43056,616800001.0
2006-05-22 09:04:00,1.43078,1.43096,1.43042,1.43068,657800002.0
2006-05-22 09:05:00,1.43055,1.43075,1.43051,1.43064,564700000.0
2006-05-22 09:06:00,1.43048,1.43064,1.4302,1.43064,543900000.0
2006-05-22 09:07:00,1.43058,1.43065,1.43031,1.43038,371100000.0
2006-05-22 09:08:00,1.43036,1.43055,1.4302,1.43055,262800002.0
2006-05-22 09:09:00,1.43065,1.43074,1.43051,1.43059,276800000.0
2006-05-22 09:10:00,1.43048,1.43064,1.43035,1.43041,405400001.0
2006-05-22 09:11:00,1.43054,1.43082,1.43036,1.4307,567500001.0
2006-05-22 09:12:00,1.43097,1.43133,1.43084,1.43096,440300001.0
2006-05-22 09:13:00,1.43112,1.43179,1.43112,1.43165,457200000.0
2006-05-22 09:14:00,1.43169,1.43188,1.43142,1.43171,308100000.0
2006-05-22 09:15:00,1.43176,1.43176,1.43136,1.43167,417100001.0
2006-05-22 09:16:00,1.43153,1.43159,1.43117,1.43131,560500000.0
2006-05-22 09:17:00,1.43134,1.43209,1.43134,1.43209,478700001.0
2006-05-22 09:18:00,1.43222,1.43252,1.43219,1.43245,196500000.0
2006-05-22 09:19:00,1.43277,1.43291,1.43253,1.43256,531000002.0
2006-05-22 09:20:00,1.43259,1.43328,1.43259,1.43268,262500000.0
2006-05-22 09:21:00,1.43279,1.43302,1.43246,1.4326,404700003.0
2006-05-22 09:22:00,1.4325,1.43273,1.43236,1.43273,348200000.0
2006-05-22 09:23:00,1.43285,1.43305,1.43266,1.43275,377800000.0
2006-05-22 09:24:00,1.43253,1.43253,1.43202,1.43202,327800001.0
2006-05-22 09:25:00,1.43212,1.43281,1.43212,1.43281,434100000.0
2006-05-22 09:26:00,1.43275,1.43301,1.43248,1.43248,525400000.0
2006-05-22 09:27:00,1.43233,1.43262,1.43233,1.43247,412300001.0
2006-05-22 09:28:00,1.43264,1.43265,1.43219,1.43227,563200003.0
2006-05-22 09:29:00,1.43229,1.43246,1.4322,1.43238,425400001.0
2006-05-22 09:30:00,1.43234,1.43255,1.43212,1.4323,686500002.0
2006-05-22 09:31:00,1.43226,1.43259,1.43221,1.43244,388300000.0
2006-05-22 09:32:00,1.43246,1.43252,1.43223,1.43248,451200003.0
2006-05-22 09:33:00,1.43256,1.43268,1.43225,1.43231,298700003.0
2006-05-22 09:34:00,1.4325,1.43255,1.43223,1.43232,511300000.0
2006-05-22 09:35:00,1.43234,1.4328,1.43234,1.43266,265000000.0
2006-05-22 09:36:00,1.43253,1.4329,1.43239,1.4325,395600000.0
2006-05-22 09:37:00,1.4327,1.4327,1.43215,1.43221,420000000.0
2006-05-22 09:38:00,1.432,1.43223,1.43174,1.43174,426400000.0
2006-05-22 09:39:00,1.43173,1.43187,1.43162,1.43164,423800000.0
2006-05-22 09:40:00,1.43136,1.43143,1.43121,1.43127,406900000.0
2006-05-22 09:41:00,1.43131,1.43145,1.43121,1.43129,461500000.0
2006-05-22 09:42:00,1.43134,1.4316,1.43127,1.43136,556400003.0
2006-05-22 09:43:00,1.43134,1.43143,1.43111,1.43111,258600000.0
2006-05-22 09:44:00,1.43104,1.43133,1.43094,1.43094,502900002.0
2006-05-22 09:45:00,1.43109,1.43143,1.43106,1.43143,499400000.0
2006-05-22 09:46:00,1.43147,1.43164,1.43126,1.43127,322200001.0
2006-05-22 09:47:00,1.43147,1.43192,1.43147,1.4318,421000001.0
2006-05-22 09:48:00,1.43167,1.43167,1.43123,1.43123,339700000.0
2006-05-22 09:49:00,1.43125,1.43169,1.43125,1.43148,599300002.0
2006-05-22 09:50:00,1.43149,1.43176,1.43146,1.43168,463600000.0
2006-05-22 09:51:00,1.43177,1.43237,1.43177,1.43237,478800001.0
2006-05-22 09:52:00,1.43256,1.43314,1.4325,1.43295,473200000.0
2006-05-22 09:53:00,1.43304,1.4337,1.43304,1.43342,368100001.0
2006-05-22 09:54:00,1.43342,1.43381,1.43342,1.43346,497300001.0
2006-05-22 09:55:00,1.43331,1.43357,1.43324,1.43348,564500000.0
2006-05-22 09:56:00,1.43329,1.43336,1.43317,1.43327,401200001.0
2006-05-22 09:57:00,1.43328,1.43335,1.43303,1.43304,553200002.0
2006-05-22 09:58:00,1.433,1.43328,1.43291,1.433,770100000.0
2006-05-22 09:59:00,1.4332,1.43359,1.43299,1.43352,646600001.0
2006-05-22 10:00:00,1.43354,1.43384,1.43349,1.43368,286200001.0
2006-05-22 10:01:00,1.43392,1.4341,1.43347,1.43373,587600000.0
2006-05-22 10:02:00,1.43377,1.43411,1.4337,1.43403,561800002.0
2006-05-22 10:03:00,1.43399,1.43412,1.43373,1.4339,403600000.0
2006-05-22 10:04:00,1.43383,1.43388,1.43341,1.43379,396200001.0
2006-05-22 10:05:00,1.43361,1.43382,1.43356,1.43367,365600000.0
2006-05-22 10:06:00,1.43364,1.43392,1.4335,1.43367,563200001.0
2006-05-22 10:07:00,1.43335,1.43379,1.43335,1.43345,548800002.0
2006-05-22 10:08:00,1.43328,1.43362,1.43328,1.43336,505400001.0
2006-05-22 10:09:00,1.43339,1.43383,1.43316,1.43383,525900001.0
2006-05-22 10:10:00,1.4338,1.4338,1.43336,1.43351,365100001.0
2006-05-22 10:11:00,1.43335,1.43335,1.43292,1.43292,352000001.0
2006-05-22 10:12:00,1.43293,1.43313,1.43283,1.43283,453100001.0
2006-05-22 10:13:00,1.43266,1.43271,1.4325,1.43255,497700000.0
2006-05-22 10:14:00,1.43258,1.43274,1.43247,1.43253,499000000.0
2006-05-22 10:15:00,1.43266,1.43281,1.43258,1.43259,379900000.0
2006-05-22 10:16:00,1.43275,1.43296,1.43266,1.43282,417500001.0
2006-05-22 10:17:00,1.43306,1.43333,1.43285,1.43309,313400001.0
2006-05-22 10:18:00,1.43325,1.43355,1.4332,1.43333,515700003.0
2006-05-22 10:19:00,1.43335,1.43346,1.43317,1.43326,360900000.0
2006-05-22 10:20:00,1.43319,1.4338,1.43319,1.4338,554900001.0
2006-05-22 10:21:00,1.4339,1.43419,1.43383,1.43397,424200002.0
2006-05-22 10:22:00,1.43394,1.43408,1.43375,1.43377,392800001.0
2006-05-22 10:23:00,1.43393,1.4345,1.43385,1.43439,502200001.0
2006-05-22 10:24:00,1.43459,1.43485,1.43456,1.43458,475100002.0
2006-05-22 10:25:00,1.43461,1.43504,1.43461,1.43501,387700000.0
2006-05-22 10:26:00,1.43506,1.43516,1.4348,1.43482,483600002.0
2006-05-22 10:27:00,1.4348,1.43481,1.43454,1.43468,501700001.0
2006-05-22 10:28:00,1.43467,1.43494,1.43459,1.43473,635600000.0
2006-05-22 10:29:00,1.43471,1.43488,1.43449,1.43474,513600001.0
2006-05-22 10:30:00,1.43493,1.43493,1.43434,1.43436,698500001.0
2006-05-22 10:31:00,1.43393,1.4342,1.43377,1.43379,541000000.0
2006-05-22 10:32:00,1.43377,1.43453,1.43377,1.43417,491900001.0
2006-05-22 10:33:00,1.43441,1.43469,1.43425,1.4344,530300001.0
2006-05-22 10:34:00,1.43429,1.43442,1.43396,1.4341,407000002.0
2006-05-22 10:35:00,1.43405,1.43441,1.43396,1.43405,554300001.0
2006-05-22 10:36:00,1.43393,1.43413,1.43375,1.43399,528900000.0
2006-05-22 10:37:00,1.43404,1.43411,1.43375,1.43411,459900000.0
2006-05-22 10:38:00,1.43434,1.43439,1.43415,1.43415,438900002.0
2006-05-22 10:39:00,1.43432,1.43441,1.43412,1.43423,468600001.0
2006-05-22 10:40:00,1.43415,1.43437,1.43405,1.4342,326800000.0
2006-05-22 10:41:00,1.4342,1.43447,1.43409,1.43441,649000000.0
2006-05-22 10:42:00,1.43432,1.43432,1.43401,1.43406,426200001.0
2006-05-22 10:43:00,1.43399,1.43402,1.43367,1.43374,430800000.0
2006-05-22 10:44:00,1.43398,1.43426,1.4338,1.43399,534000002.0
2006-05-22 10:45:00,1.43396,1.43401,1.43368,1.43392,521000000.0
2006-05-22 10:46:00,1.43399,1.43417,1.43385,1.43417,331000000.0
2006-05-22 10:47:00,1.43412,1.43424,1.43375,1.43423,363100001.0
2006-05-22 10:48:00,1.43447,1.43463,1.43439,1.43453,505800002.0
2006-05-22 10:49:00,1.43455,1.43471,1.43439,1.4345,450900001.0
2006-05-22 10:50:00,1.43446,1.43467,1.4343,1.43457,548200001.0
2006-05-22 10:51:00,1.43439,1.43469,1.43434,1.43452,499000002.0
2006-05-22 10:52:00,1.43441,1.43453,1.4343,1.43439,304000000.0
2006-05-22 10:53:00,1.43413,1.43428,1.43398,1.43426,404000000.0
2006-05-22 10:54:00,1.43442,1.43455,1.43415,1.43424,425600000.0
2006-05-22 10:55:00,1.43428,1.43445,1.43419,1.43425,423700001.0
2006-05-22 10:56:00,1.43424,1.43437,1.43409,1.43435,535900000.0
2006-05-22 10:57:00,1.43436,1.43443,1.4341,1.43434,325200000.0
2006-05-22 10:58:00,1.43428,1.43448,1.43415,1.43432,433400002.0
2006-05-22 10:59:00,1.43417,1.43459,1.43412,1.43435,819600004.0
2006-05-22 11:00:00,1.43448,1.43473,1.4344,1.43457,516900000.0
2006-05-22 11:01:00,1.4344,1.43454,1.43396,1.43417,542600000.0
2006-05-22 11:02:00,1.43403,1.43403,1.43372,1.43379,532900004.0
2006-05-22 11:03:00,1.43363,1.43372,1.43353,1.43371,253000000.0
2006-05-22 11:04:00,1.43354,1.43357,1.43313,1.43352,592200000.0
2006-05-22 11:05:00,1.43369,1.43394,1.43356,1.4337,440700003.0
2006-05-22 11:06:00,1.43372,1.43385,1.43348,1.43379,608300001.0
2006-05-22 11:07:00,1.43374,1.43383,1.43364,1.43364,253800002.0
2006-05-22 11:08:00,1.43363,1.434,1.43363,1.4338,367800001.0
2006-05-22 11:09:00,1.43373,1.43389,1.43361,1.43369,409600001.0
2006-05-22 11:10:00,1.43365,1.43379,1.43355,1.43368,514400001.0
2006-05-22 11:11:00,1.43362,1.43391,1.43353,1.43356,591200003.0
2006-05-22 11:12:00,1.43387,1.43418,1.43379,1.43397,515600002.0
2006-05-22 11:13:00,1.43396,1.43397,1.43376,1.43387,351800000.0
2006-05-22 11:14:00,1.43371,1.4339,1.43364,1.43381,466700001.0
2006-05-22 11:15:00,1.43391,1.43392,1.43368,1.43378,466200002.0
2006-05-22 11:16:00,1.43382,1.43393,1.43365,1.43388,403300000.0
2006-05-22 11:17:00,1.43389,1.43402,1.43377,1.43386,414000000.0
2006-05-22 11:18:00,1.43389,1.43407,1.43377,1.43393,399900000.0
2006-05-22 11:19:00,1.43393,1.43402,1.43374,1.43389,450000000.0
2006-05-22 11:20:00,1.43386,1.43415,1.4338,1.43387,537600001.0
2006-05-22 11:21:00,1.43408,1.43432,1.43392,1.43426,645000002.0
2006-05-22 11:22:00,1.43408,1.43435,1.43396,1.43426,656000002.0
2006-05-22 11:23:00,1.43412,1.43437,1.43399,1.43406,474700001.0
2006-05-22 11:24:00,1.43405,1.4342,1.43394,1.43412,417100000.0
2006-05-22 11:25:00,1.43418,1.43436,1.43407,1.43436,416500000.0
2006-05-22 11:26:00,1.43434,1.43434,1.43408,1.43431,503800001.0
2006-05-22 11:27:00,1.43437,1.43461,1.43423,1.43441,571300000.0
2006-05-22 11:28:00,1.43463,1.43463,1.43412,1.43422,384900002.0
2006-05-22 11:29:00,1.43424,1.43446,1.43409,1.43419,470700001.0
2006-05-22 11:30:00,1.43421,1.43444,1.43416,1.43432,514400002.0
2006-05-22 11:31:00,1.43434,1.43474,1.4343,1.43461,560200000.0
2006-05-22 11:32:00,1.43461,1.4349,1.4345,1.43468,436100000.0
2006-05-22 11:33:00,1.43448,1.43464,1.43437,1.43452,541100003.0
2006-05-22 11:34:00,1.43455,1.43482,1.43442,1.43444,609600001.0
2006-05-22 11:35:00,1.43479,1.43496,1.43463,1.43496,494900001.0
2006-05-22 11:36:00,1.43485,1.43508,1.43482,1.43498,561600001.0
2006-05-22 11:37:00,1.43504,1.43531,1.43501,1.43519,495300000.0
2006-05-22 11:38:00,1.43526,1.43534,1.43503,1.43519,524200000.0
2006-05-22 11:39:00,1.43524,1.43544,1.4351,1.43514,660700002.0
2006-05-22 11:40:00,1.43509,1.43526,1.4349,1.43526,629300000.0
2006-05-22 11:41:00,1.43547,1.4358,1.43534,1.43549,781100002.0
2006-05-22 11:42:00,1.43552,1.43553,1.43521,1.43542,534900001.0
2006-05-22 11:43:00,1.43546,1.43566,1.43533,1.43533,590800000.0
2006-05-22 11:44:00,1.43549,1.43569,1.43537,1.43541,579000002.0
2006-05-22 11:45:00,1.43563,1.43565,1.43526,1.43533,579600002.0
2006-05-22 11:46:00,1.43524,1.43535,1.43498,1.4352,455200000.0
2006-05-22 11:47:00,1.43508,1.43529,1.43495,1.43518,500100001.0
2006-05-22 11:48:00,1.43513,1.43524,1.43494,1.43507,563400003.0
2006-05-22 11:49:00,1.43501,1.43517,1.43486,1.43501,417700001.0
2006-05-22 11:50:00,1.43503,1.43508,1.43456,1.43456,343500001.0
2006-05-22 11:51:00,1.43441,1.43466,1.43395,1.43405,172700000.0
2006-05-22 11:52:00,1.43401,1.43459,1.43401,1.43428,261000000.0
2006-05-22 11:53:00,1.43412,1.43443,1.43409,1.43426,199000001.0
2006-05-22 11:54:00,1.43431,1.43444,1.43406,1.43424,392700002.0
2006-05-22 11:55:00,1.43437,1.43458,1.43437,1.43443,504200002.0
2006-05-22 11:56:00,1.43435,1.43435,1.4339,1.43412,472300002.0
2006-05-22 11:57:00,1.43412,1.43444,1.43401,1.43435,484700001.0
2006-05-22 11:58:00,1.43455,1.4349,1.43452,1.43477,527000002.0
2006-05-22 11:59:00,1.43486,1.43486,1.43374,1.43374,416000000.0
2006-05-22 12:00:00,1.43381,1.43416,1.43351,1.43391,487000001.0
2006-05-22 12:01:00,1.43386,1.4342,1.43382,1.4342,443500001.0
2006-05-22 12:02:00,1.43411,1.43427,1.43396,1.43427,400600001.0
2006-05-22 12:03:00,1.43439,1.43459,1.43411,1.43459,319000000.0
2006-05-22 12:04:00,1.43466,1.43531,1.43466,1.43528,396600002.0
2006-05-22 12:05:00,1.43528,1.43565,1.43513,1.43533,340000002.0
2006-05-22 12:06:00,1.43527,1.43546,1.43506,1.43514,342400000.0
2006-05-22 12:07:00,1.43521,1.43542,1.43506,1.43542,295100000.0
2006-05-22 12:08:00,1.43539,1.43629,1.43534,1.43626,541200002.0
2006-05-22 12:09:00,1.43646,1.43687,1.43604,1.4365,464200002.0
2006-05-22 12:10:00,1.43657,1.43693,1.43634,1.43667,388200001.0
2006-05-22 12:11:00,1.4366,1.43677,1.43644,1.4367,268000002.0
2006-05-22 12:12:00,1.43668,1.43668,1.43598,1.43607,255900000.0
2006-05-22 12:13:00,1.43628,1.43677,1.43628,1.43659,547500000.0
2006-05-22 12:14:00,1.43664,1.43672,1.43599,1.43642,630000001.0
2006-05-22 12:15:00,1.43635,1.43654,1.43625,1.43651,317800001.0
2006-05-22 12:16:00,1.43648,1.43684,1.43644,1.4366,403800000.0
2006-05-22 12:17:00,1.43652,1.43664,1.43647,1.43647,207400000.0
2006-05-22 12:18:00,1.43651,1.43671,1.43633,1.43671,321000001.0
2006-05-22 12:19:00,1.43663,1.43668,1.43641,1.43643,457000000.0
2006-05-22 12:20:00,1.43622,1.43633,1.43605,1.43629,421100000.0
2006-05-22 12:21:00,1.43635,1.43684,1.43635,1.43683,385000000.0
2006-05-22 12:22:00,1.43691,1.43706,1.4367,1.43684,311000000.0
2006-05-22 12:23:00,1.43687,1.43781,1.43687,1.43781,370200000.0
2006-05-22 12:24:00,1.43749,1.43787,1.43691,1.43693,596100001.0
2006-05-22 12:25:00,1.43731,1.43774,1.43721,1.43748,455600000.0
2006-05-22 12:26:00,1.43746,1.4379,1.43746,1.43761,442100001.0
2006-05-22 12:27:00,1.43766,1.43773,1.43726,1.43729,471000000.0
2006-05-22 12:28:00,1.4372,1.43802,1.4372,1.43791,524900001.0
2006-05-22 12:29:00,1.43783,1.43827,1.43775,1.43794,667600001.0
2006-05-22 12:30:00,1.43778,1.43791,1.43755,1.4376,585800001.0
2006-05-22 12:31:00,1.4376,1.43787,1.43727,1.43759,669300001.0
2006-05-22 12:32:00,1.43755,1.43786,1.43736,1.43747,639700000.0
2006-05-22 12:33:00,1.43746,1.43757,1.43734,1.43749,54200000.0
2006-05-22 12:34:00,1.4374,1.43779,1.43732,1.43732,613400001.0
2006-05-22 12:35:00,1.43749,1.43756,1.43721,1.43748,569200003.0
2006-05-22 12:36:00,1.4375,1.43756,1.43736,1.43748,441100000.0
2006-05-22 12:37:00,1.43734,1.43741,1.43712,1.43713,509400001.0
2006-05-22 12:38:00,1.43712,1.43731,1.43706,1.43717,770500000.0
2006-05-22 12:39:00,1.43707,1.4372,1.43674,1.43712,460200000.0
2006-05-22 12:40:00,1.43726,1.43746,1.43719,1.43745,534700001.0
2006-05-22 12:41:00,1.4375,1.43772,1.43746,1.43759,296200002.0
2006-05-22 12:42:00,1.43772,1.43809,1.4377,1.43776,379300000.0
2006-05-22 12:43:00,1.43776,1.43798,1.43761,1.43761,466000001.0
2006-05-22 12:44:00,1.43756,1.43771,1.43744,1.43753,396300000.0
2006-05-22 12:45:00,1.43768,1.43789,1.43743,1.43761,461500000.0
2006-05-22 12:46:00,1.43754,1.43768,1.43748,1.43755,449600000.0
2006-05-22 12:47:00,1.43736,1.4379,1.43736,1.43784,414100001.0
2006-05-22 12:48:00,1.43791,1.43796,1.4376,1.4376,424600000.0
2006-05-22 12:49:00,1.43755,1.43769,1.43735,1.43748,492800000.0
2006-05-22 12:50:00,1.43746,1.43769,1.43722,1.43723,520700001.0
2006-05-22 12:51:00,1.43702,1.43734,1.43702,1.43712,378800000.0
2006-05-22 12:52:00,1.43686,1.43704,1.43678,1.43687,362200001.0
2006-05-22 12:53:00,1.43693,1.43708,1.43685,1.43687,255600000.0
2006-05-22 12:54:00,1.43676,1.43695,1.4367,1.43687,403100002.0
2006-05-22 12:55:00,1.4368,1.43681,1.43608,1.43617,478700001.0
2006-05-22 12:56:00,1.43632,1.43674,1.43632,1.43658,383000003.0
2006-05-22 12:57:00,1.43664,1.43679,1.43624,1.43636,525400001.0
2006-05-22 12:58:00,1.43617,1.43619,1.43596,1.43615,375800000.0
2006-05-22 12:59:00,1.43622,1.43656,1.43619,1.43631,644000000.0
2006-05-22 13:00:00,1.43647,1.43668,1.43631,1.43648,245800000.0
2006-05-22 13:01:00,1.43635,1.43643,1.4362,1.4362,312100000.0
2006-05-22 13:02:00,1.43613,1.43642,1.43609,1.43618,374700001.0
2006-05-22 13:03:00,1.43605,1.43617,1.43582,1.43598,434800002.0
2006-05-22 13:04:00,1.43596,1.43597,1.4358,1.43593,210600000.0
2006-05-22 13:05:00,1.43591,1.43591,1.43563,1.43563,135200000.0
2006-05-22 13:06:00,1.43567,1.43579,1.43551,1.43556,399000001.0
2006-05-22 13:07:00,1.43549,1.43577,1.43549,1.43569,296500002.0
2006-05-22 13:08:00,1.43572,1.43572,1.43549,1.43555,181100001.0
2006-05-22 13:09:00,1.4351,1.4351,1.43354,1.43458,302300002.0
2006-05-22 13:10:00,1.43477,1.43507,1.43477,1.43504,151100000.0
2006-05-22 13:11:00,1.43506,1.43525,1.4348,1.43491,454200000.0
2006-05-22 13:12:00,1.43496,1.43505,1.43473,1.43491,276600000.0
2006-05-22 13:13:00,1.43499,1.43502,1.43477,1.43487,295000000.0
2006-05-22 13:14:00,1.43501,1.43502,1.43488,1.435,375200000.0
2006-05-22 13:15:00,1.43506,1.43506,1.43478,1.43505,451600002.0
2006-05-22 13:16:00,1.43509,1.43518,1.43502,1.43511,130400000.0
2006-05-22 13:17:00,1.43523,1.43529,1.43516,1.43516,110200000.0
2006-05-22 13:18:00,1.43514,1.43549,1.43514,1.43534,354700001.0
2006-05-22 13:19:00,1.43511,1.43534,1.43499,1.43533,291400003.0
2006-05-22 13:20:00,1.4353,1.4354,1.4351,1.43533,239800001.0
2006-05-22 13:21:00,1.43531,1.43532,1.4352,1.4353,163700000.0
2006-05-22 13:22:00,1.43534,1.43545,1.43525,1.43542,211200000.0
2006-05-22 13:23:00,1.43531,1.4355,1.43531,1.43535,223400001.0
2006-05-22 13:24:00,1.4354,1.4354,1.43529,1.43529,228000001.0
2006-05-22 13:25:00,1.43525,1.43534,1.43517,1.43521,137200001.0
2006-05-22 13:26:00,1.43532,1.43562,1.43532,1.43556,209000000.0
2006-05-22 13:27:00,1.43547,1.43566,1.43534,1.43553,296200000.0
2006-05-22 13:28:00,1.43551,1.43564,1.43535,1.43564,463400000.0
2006-05-22 13:29:00,1.43558,1.43573,1.43541,1.43556,642600004.0
2006-05-22 13:30:00,1.43568,1.43586,1.43554,1.43574,607900001.0
2006-05-22 13:31:00,1.43576,1.43602,1.43561,1.4358,556600002.0
2006-05-22 13:32:00,1.4358,1.43601,1.43569,1.43601,260200003.0
2006-05-22 13:33:00,1.43593,1.43606,1.43569,1.4357,411000000.0
2006-05-22 13:34:00,1.43563,1.43575,1.4355,1.4356,296900000.0
2006-05-22 13:35:00,1.43567,1.43582,1.43555,1.43575,371900001.0
2006-05-22 13:36:00,1.43571,1.43571,1.43548,1.43559,476700002.0
2006-05-22 13:37:00,1.43558,1.43594,1.43558,1.43588,494600002.0
2006-05-22 13:38:00,1.43592,1.43624,1.4359,1.43599,382600000.0
2006-05-22 13:39:00,1.43607,1.43621,1.43597,1.43603,271900000.0
2006-05-22 13:40:00,1.43584,1.43621,1.43566,1.4359,411900001.0
2006-05-22 13:41:00,1.43608,1.43614,1.43594,1.43595,222400001.0
2006-05-22 13:42:00,1.43589,1.43596,1.43581,1.43585,191400000.0
2006-05-22 13:43:00,1.4358,1.43582,1.43569,1.4357,135100001.0
2006-05-22 13:44:00,1.43563,1.43584,1.43562,1.4358,261800000.0
2006-05-22 13:45:00,1.43589,1.43631,1.4358,1.43613,502700002.0
2006-05-22 13:46:00,1.43617,1.43629,1.43598,1.43608,503300003.0
2006-05-22 13:47:00,1.43612,1.43654,1.43592,1.43654,481700001.0
2006-05-22 13:48:00,1.43657,1.43688,1.43657,1.4368,268900000.0
2006-05-22 13:49:00,1.43679,1.43707,1.43679,1.43702,206600001.0
2006-05-22 13:50:00,1.43699,1.43713,1.43694,1.43713,293100000.0
2006-05-22 13:51:00,1.43707,1.43707,1.43675,1.43689,279100000.0
2006-05-22 13:52:00,1.43673,1.43709,1.43671,1.43697,442200000.0
2006-05-22 13:53:00,1.43693,1.43718,1.43692,1.4371,486700000.0
2006-05-22 13:54:00,1.43697,1.4372,1.43688,1.43702,384300000.0
2006-05-22 13:55:00,1.43677,1.43677,1.43656,1.43663,315400001.0
2006-05-22 13:56:00,1.43664,1.43664,1.43599,1.43634,351200000.0
2006-05-22 13:57:00,1.43623,1.43623,1.43594,1.43599,350100000.0
2006-05-22 13:58:00,1.43577,1.43594,1.43558,1.43584,209800000.0
2006-05-22 13:59:00,1.43552,1.43608,1.43552,1.43583,463800000.0
2006-05-22 14:00:00,1.43566,1.43579,1.43545,1.43545,280200001.0
2006-05-22 14:01:00,1.43535,1.43594,1.43535,1.43587,360600000.0
2006-05-22 14:02:00,1.43603,1.43617,1.43595,1.43611,320600000.0
2006-05-22 14:03:00,1.43606,1.43622,1.43593,1.43613,448300001.0
2006-05-22 14:04:00,1.43606,1.43624,1.43592,1.43601,408700001.0
2006-05-22 14:05:00,1.43601,1.43647,1.43601,1.43638,370000000.0
2006-05-22 14:06:00,1.43649,1.43659,1.43636,1.43646,410600002.0
2006-05-22 14:07:00,1.43653,1.43653,1.43613,1.43613,374600001.0
2006-05-22 14:08:00,1.43603,1.43615,1.43571,1.43591,377800002.0
2006-05-22 14:09:00,1.43601,1.43637,1.43596,1.43596,176700001.0
2006-05-22 14:10:00,1.43608,1.43621,1.43586,1.43598,290200000.0
2006-05-22 14:11:00,1.43591,1.436,1.4358,1.4359,102900000.0
2006-05-22 14:12:00,1.43558,1.43558,1.43334,1.43396,272300003.0
2006-05-22 14:13:00,1.43392,1.43468,1.43362,1.43459,157000000.0
2006-05-22 14:14:00,1.43456,1.43485,1.43448,1.43466,206700000.0
2006-05-22 14:15:00,1.43457,1.43465,1.43406,1.43458,434900001.0
2006-05-22 14:16:00,1.43468,1.43487,1.43461,1.43487,226500001.0
2006-05-22 14:17:00,1.4349,1.43498,1.43445,1.4347,674700004.0
2006-05-22 14:18:00,1.43476,1.43501,1.4345,1.43465,353500001.0
2006-05-22 14:19:00,1.43454,1.43469,1.43435,1.43454,477000001.0
2006-05-22 14:20:00,1.4347,1.4349,1.43457,1.4349,264600001.0
2006-05-22 14:21:00,1.43501,1.43506,1.43483,1.43498,359700001.0
2006-05-22 14:22:00,1.43517,1.43517,1.43484,1.43494,598600003.0
2006-05-22 14:23:00,1.43506,1.43506,1.43466,1.43495,145400000.0
2006-05-22 14:24:00,1.43488,1.43507,1.43475,1.43483,450600000.0
2006-05-22 14:25:00,1.43501,1.43541,1.43498,1.43523,552500000.0
2006-05-22 14:26:00,1.43525,1.43534,1.43511,1.43525,585600002.0
2006-05-22 14:27:00,1.43535,1.43548,1.43499,1.43548,420200000.0
2006-05-22 14:28:00,1.43547,1.43553,1.43504,1.43553,51500000.0
2006-05-22 14:29:00,1.43555,1.43568,1.43532,1.43562,52600000.0
2006-05-22 14:30:00,1.43573,1.4361,1.43554,1.4361,57800000.0
2006-05-22 14:31:00,1.43573,1.436,1.43573,1.43587,51700000.0
2006-05-22 14:32:00,1.43596,1.43627,1.43595,1.43627,32800000.0
2006-05-22 14:33:00,1.43605,1.43669,1.43585,1.43669,47400000.0
2006-05-22 14:34:00,1.43688,1.43688,1.4365,1.43681,36500000.0
2006-05-22 14:35:00,1.43698,1.43703,1.43667,1.43697,35400000.0
2006-05-22 14:36:00,1.4369,1.43696,1.43601,1.43601,50600000.0
2006-05-22 14:37:00,1.43658,1.4367,1.43652,1.43664,38000000.0
2006-05-22 14:38:00,1.43668,1.43672,1.43643,1.4367,40200000.0
2006-05-22 14:39:00,1.43655,1.43678,1.43625,1.43657,50700000.0
2006-05-22 14:40:00,1.43656,1.43664,1.43623,1.43634,40000000.0
2006-05-22 14:41:00,1.43643,1.43643,1.43608,1.43625,46900000.0
2006-05-22 14:42:00,1.43616,1.43689,1.43616,1.43637,44800000.0
2006-05-22 14:43:00,1.43686,1.43697,1.43667,1.43674,55000000.0
2006-05-22 14:44:00,1.43674,1.4369,1.43668,1.43682,47800000.0
2006-05-22 14:45:00,1.43644,1.4367,1.43619,1.43652,64500000.0
2006-05-22 14:46:00,1.43662,1.4369,1.43648,1.43667,25400000.0
2006-05-22 14:47:00,1.4366,1.4366,1.43612,1.43633,35200000.0
2006-05-22 14:48:00,1.43637,1.43661,1.43626,1.43661,43400000.0
2006-05-22 14:49:00,1.43663,1.43676,1.43654,1.43666,61300000.0
2006-05-22 14:50:00,1.43645,1.43666,1.43645,1.43662,48400001.0
2006-05-22 14:51:00,1.43674,1.43695,1.43667,1.43684,39800000.0
2006-05-22 14:52:00,1.4369,1.43707,1.43687,1.43707,45000000.0
2006-05-22 14:53:00,1.43688,1.43688,1.43654,1.43662,28000000.0
2006-05-22 14:54:00,1.43703,1.43716,1.43681,1.43681,46600001.0
2006-05-22 14:55:00,1.43707,1.43708,1.43656,1.43669,43700000.0
2006-05-22 14:56:00,1.43692,1.43692,1.43673,1.43686,48500000.0
2006-05-22 14:57:00,1.43708,1.43708,1.43685,1.43699,37700000.0
2006-05-22 14:58:00,1.43691,1.43749,1.43691,1.43727,44000000.0
2006-05-22 14:59:00,1.43734,1.43734,1.43702,1.43717,49700000.0
2006-05-22 15:00:00,1.4372,1.43734,1.43678,1.43678,39800000.0
2006-05-22 15:01:00,1.4372,1.4372,1.43692,1.43696,34000000.0
2006-05-22 15:02:00,1.43679,1.43679,1.43635,1.4364,48600001.0
2006-05-22 15:03:00,1.43626,1.43652,1.43599,1.43619,48600000.0
2006-05-22 15:04:00,1.43623,1.43667,1.43622,1.43667,30400000.0
2006-05-22 15:05:00,1.43663,1.43687,1.43663,1.43679,35600000.0
2006-05-22 15:06:00,1.43676,1.43684,1.43634,1.43664,47800000.0
2006-05-22 15:07:00,1.43671,1.43671,1.43624,1.43652,52200000.0
2006-05-22 15:08:00,1.4363,1.43646,1.43613,1.43646,50200000.0
2006-05-22 15:09:00,1.43668,1.43705,1.43668,1.43705,30000000.0
2006-05-22 15:10:00,1.43719,1.43723,1.43681,1.43681,46200000.0
2006-05-22 15:11:00,1.43682,1.43712,1.43682,1.43698,30600000.0
2006-05-22 15:12:00,1.43694,1.4371,1.43675,1.43701,49500000.0
2006-05-22 15:13:00,1.43733,1.4376,1.43732,1.4376,44000000.0
2006-05-22 15:14:00,1.43738,1.43751,1.43738,1.43743,33100000.0
2006-05-22 15:15:00,1.43749,1.43776,1.43721,1.43772,51600000.0
2006-05-22 15:16:00,1.43772,1.43779,1.43766,1.43767,41100000.0
2006-05-22 15:17:00,1.43758,1.43805,1.43749,1.43805,52200001.0
2006-05-22 15:18:00,1.43805,1.43818,1.43776,1.4381,45000000.0
2006-05-22 15:19:00,1.43793,1.43793,1.43769,1.43769,24600000.0
2006-05-22 15:20:00,1.43787,1.4381,1.43724,1.43726,37800000.0
2006-05-22 15:21:00,1.43722,1.43724,1.43711,1.43711,47400000.0
2006-05-22 15:22:00,1.4369,1.43699,1.43676,1.43683,25200000.0
2006-05-22 15:23:00,1.43675,1.43687,1.43648,1.43677,21800000.0
2006-05-22 15:24:00,1.43668,1.43668,1.43629,1.43637,22600000.0
2006-05-22 15:25:00,1.43636,1.43692,1.43626,1.43669,25400000.0
2006-05-22 15:26:00,1.43703,1.43719,1.43686,1.43719,53900000.0
2006-05-22 15:27:00,1.43725,1.4375,1.43725,1.4374,38400000.0
2006-05-22 15:28:00,1.43709,1.43716,1.43689,1.43697,37600000.0
2006-05-22 15:29:00,1.43689,1.43712,1.43681,1.43691,42400000.0
2006-05-22 15:30:00,1.43706,1.43706,1.43658,1.43681,32800000.0
2006-05-22 15:31:00,1.43691,1.43704,1.43673,1.43693,45800000.0
2006-05-22 15:32:00,1.43697,1.43708,1.43676,1.43679,39800000.0
2006-05-22 15:33:00,1.43692,1.43729,1.43682,1.43721,61200000.0
2006-05-22 15:34:00,1.43704,1.43719,1.43694,1.43694,38000000.0
2006-05-22 15:35:00,1.43726,1.43753,1.43706,1.43706,33300000.0
2006-05-22 15:36:00,1.43756,1.43777,1.4373,1.4375,53800001.0
2006-05-22 15:37:00,1.43775,1.43793,1.4375,1.43782,33100000.0
2006-05-22 15:38:00,1.43771,1.43772,1.43729,1.43758,34800000.0
2006-05-22 15:39:00,1.43761,1.43761,1.4372,1.43721,29600000.0
2006-05-22 15:40:00,1.43749,1.43758,1.43712,1.43715,38000000.0
2006-05-22 15:41:00,1.43736,1.43749,1.43688,1.43739,27600000.0
2006-05-22 15:42:00,1.43763,1.43767,1.43678,1.4369,47500000.0
2006-05-22 15:43:00,1.43686,1.43702,1.43661,1.43702,46800000.0
2006-05-22 15:44:00,1.43709,1.4371,1.43657,1.43692,45100000.0
2006-05-22 15:45:00,1.43699,1.43822,1.43699,1.43783,53000000.0
2006-05-22 15:46:00,1.438,1.43821,1.43784,1.43816,29200000.0
2006-05-22 15:47:00,1.43818,1.43825,1.43773,1.4381,46000000.0
2006-05-22 15:48:00,1.43817,1.43887,1.43817,1.43854,35600000.0
2006-05-22 15:49:00,1.43829,1.4384,1.4381,1.43819,29400000.0
2006-05-22 15:50:00,1.43806,1.43822,1.43786,1.43791,25400000.0
2006-05-22 15:51:00,1.43793,1.43801,1.43752,1.43763,24600000.0
2006-05-22 15:52:00,1.43756,1.43772,1.43724,1.43729,39900000.0
2006-05-22 15:53:00,1.43674,1.43702,1.43595,1.43595,68200001.0
2006-05-22 15:54:00,1.43556,1.43567,1.4352,1.43523,31700000.0
2006-05-22 15:55:00,1.43516,1.43516,1.43334,1.43349,30200000.0
2006-05-22 15:56:00,1.4338,1.43401,1.43352,1.43379,28200000.0
2006-05-22 15:57:00,1.43385,1.43468,1.43385,1.43454,23700000.0
2006-05-22 15:58:00,1.43472,1.43476,1.43441,1.43458,31000001.0
2006-05-22 15:59:00,1.43452,1.43458,1.43427,1.4344,33200000.0
2006-05-22 16:00:00,1.43444,1.43444,1.43361,1.43361,21200000.0
2006-05-22 16:01:00,1.43364,1.43409,1.43355,1.43386,49900000.0
2006-05-22 16:02:00,1.43381,1.43408,1.43364,1.43406,29000001.0
2006-05-22 16:03:00,1.43387,1.43428,1.43387,1.43398,44900000.0
2006-05-22 16:04:00,1.4336,1.43393,1.43336,1.43358,43500000.0
2006-05-22 16:05:00,1.43343,1.43393,1.43341,1.43393,30600000.0
2006-05-22 16:06:00,1.43392,1.43421,1.43383,1.43404,38500000.0
2006-05-22 16:07:00,1.434,1.43423,1.43395,1.43407,37600000.0
2006-05-22 16:08:00,1.43428,1.43431,1.43377,1.434,39500000.0
2006-05-22 16:09:00,1.434,1.4341,1.43377,1.43402,53800000.0
2006-05-22 16:10:00,1.43397,1.434,1.43377,1.43398,31400000.0
2006-05-22 16:11:00,1.43375,1.43401,1.4337,1.43391,29900000.0
2006-05-22 16:12:00,1.43366,1.43384,1.43351,1.43371,37400000.0
2006-05-22 16:13:00,1.43378,1.43416,1.43378,1.43416,27000000.0
2006-05-22 16:14:00,1.43396,1.43416,1.43379,1.43416,52000000.0
2006-05-22 16:15:00,1.43399,1.43417,1.43382,1.43407,50500000.0
2006-05-22 16:16:00,1.43398,1.4343,1.43398,1.43403,43400001.0
2006-05-22 16:17:00,1.43377,1.43411,1.43374,1.43387,24600000.0
2006-05-22 16:18:00,1.43405,1.4341,1.43384,1.43391,23400000.0
2006-05-22 16:19:00,1.43428,1.43439,1.43402,1.43434,49400000.0
2006-05-22 16:20:00,1.43429,1.43459,1.43427,1.4345,45400000.0
2006-05-22 16:21:00,1.43433,1.43484,1.43403,1.43413,37800000.0
2006-05-22 16:22:00,1.43397,1.4343,1.4338,1.43421,42000000.0
2006-05-22 16:23:00,1.4343,1.43451,1.43397,1.43451,30200000.0
2006-05-22 16:24:00,1.43477,1.43514,1.43474,1.43514,22600000.0
2006-05-22 16:25:00,1.43535,1.43535,1.43467,1.43509,26400000.0
2006-05-22 16:26:00,1.43528,1.43567,1.43513,1.43554,34400000.0
2006-05-22 16:27:00,1.43574,1.43601,1.43561,1.43561,37300000.0
2006-05-22 16:28:00,1.43585,1.43597,1.43563,1.43591,46000000.0
2006-05-22 16:29:00,1.43611,1.43614,1.43558,1.43583,39800000.0
2006-05-22 16:30:00,1.43599,1.43605,1.43561,1.43564,43400000.0
2006-05-22 16:31:00,1.43564,1.43578,1.4355,1.43562,29200000.0
2006-05-22 16:32:00,1.43575,1.43575,1.43526,1.43557,46900000.0
2006-05-22 16:33:00,1.43596,1.43653,1.43587,1.43653,34000000.0
2006-05-22 16:34:00,1.43674,1.43678,1.43632,1.43636,49800000.0
2006-05-22 16:35:00,1.4364,1.43694,1.4364,1.43694,58200001.0
2006-05-22 16:36:00,1.43672,1.4369,1.43628,1.43655,35200000.0
2006-05-22 16:37:00,1.4365,1.43673,1.43614,1.43633,39200000.0
2006-05-22 16:38:00,1.43628,1.43673,1.43628,1.4366,43400000.0
2006-05-22 16:39:00,1.4366,1.43667,1.43643,1.43667,27800000.0
2006-05-22 16:40:00,1.43635,1.43649,1.4362,1.43635,24400000.0
2006-05-22 16:41:00,1.43603,1.43665,1.43603,1.43659,42600000.0
2006-05-22 16:42:00,1.43652,1.43689,1.43639,1.43658,24200000.0
2006-05-22 16:43:00,1.43658,1.43716,1.43658,1.43713,45600000.0
2006-05-22 16:44:00,1.43705,1.43715,1.43695,1.43712,26100000.0
2006-05-22 16:45:00,1.43692,1.43715,1.43692,1.43698,39000000.0
2006-05-22 16:46:00,1.4372,1.4372,1.43688,1.43704,41500000.0
2006-05-22 16:47:00,1.43702,1.43727,1.43689,1.43695,43400000.0
2006-05-22 16:48:00,1.43711,1.43711,1.43672,1.437,42800000.0
2006-05-22 16:49:00,1.43688,1.43702,1.43669,1.43702,43100000.0
2006-05-22 16:50:00,1.43705,1.43705,1.43675,1.43675,37600000.0
2006-05-22 16:51:00,1.43689,1.43703,1.43665,1.43692,24600000.0
2006-05-22 16:52:00,1.43674,1.43674,1.43613,1.43619,35600000.0
2006-05-22 16:53:00,1.43626,1.43629,1.43594,1.43627,71100000.0
2006-05-22 16:54:00,1.43625,1.43629,1.43607,1.43617,26400000.0
2006-05-22 16:55:00,1.43616,1.43616,1.43564,1.43586,33200000.0
2006-05-22 16:56:00,1.43609,1.4363,1.43591,1.43591,30400000.0
2006-05-22 16:57:00,1.43582,1.43599,1.43575,1.43592,30400000.0
2006-05-22 16:58:00,1.43603,1.43611,1.43558,1.43566,32400000.0
2006-05-22 16:59:00,1.43565,1.43569,1.43535,1.43554,33000000.0
2006-05-22 17:00:00,1.435,1.43548,1.435,1.43539,39800000.0
2006-05-22 17:01:00,1.4351,1.43551,1.43506,1.43519,69200000.0
2006-05-22 17:02:00,1.43505,1.4354,1.43505,1.43534,31600000.0
2006-05-22 17:03:00,1.43537,1.43545,1.43528,1.43539,45400000.0
2006-05-22 17:04:00,1.43523,1.43553,1.43504,1.43538,22200000.0
2006-05-22 17:05:00,1.43526,1.43546,1.43501,1.43546,26000000.0
2006-05-22 17:06:00,1.4353,1.4353,1.435,1.43519,39800000.0
2006-05-22 17:07:00,1.43523,1.43561,1.43523,1.43549,48700000.0
2006-05-22 17:08:00,1.43544,1.43604,1.43544,1.43604,30000000.0
2006-05-22 17:09:00,1.43599,1.43617,1.43573,1.43593,36600000.0
2006-05-22 17:10:00,1.43571,1.43636,1.43571,1.43626,28000000.0
2006-05-22 17:11:00,1.43618,1.43658,1.43606,1.43633,14600000.0
2006-05-22 17:12:00,1.43609,1.43713,1.43609,1.43706,37600000.0
2006-05-22 17:13:00,1.43682,1.43692,1.43672,1.4369,30400000.0
2006-05-22 17:14:00,1.43669,1.43746,1.43669,1.43687,36200000.0
2006-05-22 17:15:00,1.43696,1.43726,1.43663,1.43669,33200000.0
2006-05-22 17:16:00,1.43655,1.43691,1.43648,1.43667,44200001.0
2006-05-22 17:17:00,1.43659,1.43677,1.43609,1.43648,38800000.0
2006-05-22 17:18:00,1.43666,1.43678,1.43641,1.43678,36100000.0
2006-05-22 17:19:00,1.4366,1.43679,1.4366,1.43677,29200000.0
2006-05-22 17:20:00,1.43669,1.43701,1.43668,1.43683,30200000.0
2006-05-22 17:21:00,1.43702,1.43702,1.43657,1.43696,51600000.0
2006-05-22 17:22:00,1.43674,1.43692,1.43665,1.43672,71100000.0
2006-05-22 17:23:00,1.43645,1.43687,1.43645,1.43675,32800000.0
2006-05-22 17:24:00,1.43678,1.43684,1.43653,1.43673,25600000.0
2006-05-22 17:25:00,1.43662,1.43718,1.43662,1.43694,43000000.0
2006-05-22 17:26:00,1.43681,1.43729,1.43665,1.43711,35700000.0
2006-05-22 17:27:00,1.43702,1.43702,1.43648,1.43648,20800000.0
2006-05-22 17:28:00,1.43664,1.43671,1.43638,1.43648,26800000.0
2006-05-22 17:29:00,1.43663,1.43689,1.43647,1.4368,25400000.0
2006-05-22 17:30:00,1.43688,1.43722,1.43638,1.43722,39300000.0
2006-05-22 17:31:00,1.43724,1.43739,1.43704,1.43727,35600000.0
2006-05-22 17:32:00,1.43718,1.43761,1.43718,1.43746,34200000.0
2006-05-22 17:33:00,1.4376,1.43774,1.43748,1.43757,30800000.0
2006-05-22 17:34:00,1.43756,1.43769,1.43719,1.43744,35200000.0
2006-05-22 17:35:00,1.43714,1.43714,1.43696,1.43711,45900000.0
2006-05-22 17:36:00,1.43706,1.43709,1.43688,1.43692,70300001.0
2006-05-22 17:37:00,1.43713,1.43734,1.43667,1.43695,27600000.0
2006-05-22 17:38:00,1.4368,1.43719,1.4368,1.43696,47200000.0
2006-05-22 17:39:00,1.43736,1.43746,1.43727,1.43731,22200000.0
2006-05-22 17:40:00,1.437,1.4371,1.43693,1.43703,35200000.0
2006-05-22 17:41:00,1.43711,1.43711,1.43675,1.43691,52900000.0
2006-05-22 17:42:00,1.43708,1.43719,1.43684,1.43718,39400000.0
2006-05-22 17:43:00,1.43738,1.43755,1.43725,1.43751,47400000.0
2006-05-22 17:44:00,1.43745,1.43745,1.43733,1.43733,22000000.0
2006-05-22 17:45:00,1.43742,1.43752,1.43723,1.43744,35800000.0
2006-05-22 17:46:00,1.43748,1.43754,1.43733,1.43746,39700000.0
2006-05-22 17:47:00,1.43743,1.43774,1.43741,1.43741,41400000.0
2006-05-22 17:48:00,1.43746,1.43763,1.43713,1.43763,47100000.0
2006-05-22 17:49:00,1.43767,1.43773,1.43731,1.43763,25400000.0
2006-05-22 17:50:00,1.43767,1.43772,1.43745,1.43772,32300000.0
2006-05-22 17:51:00,1.43772,1.43785,1.43753,1.43769,43100001.0
2006-05-22 17:52:00,1.43783,1.43783,1.43743,1.43755,25200000.0
2006-05-22 17:53:00,1.43743,1.43806,1.43743,1.43801,31400000.0
2006-05-22 17:54:00,1.43787,1.43834,1.43765,1.43797,47500000.0
2006-05-22 17:55:00,1.43794,1.43834,1.43751,1.43834,35300000.0
2006-05-22 17:56:00,1.43795,1.43812,1.43783,1.43791,18600000.0
2006-05-22 17:57:00,1.43779,1.43796,1.43753,1.43796,46600000.0
2006-05-22 17:58:00,1.438,1.43803,1.43777,1.43803,27600000.0
2006-05-22 17:59:00,1.43783,1.43804,1.4377,1.43771,39600000.0
2006-05-22 18:00:00,1.43792,1.43792,1.43774,1.43788,64000001.0
2006-05-22 18:01:00,1.4379,1.4379,1.43745,1.4376,31600000.0
2006-05-22 18:02:00,1.43779,1.43797,1.43773,1.43797,51000000.0
2006-05-22 18:03:00,1.43776,1.43799,1.43758,1.43758,29400000.0
2006-05-22 18:04:00,1.43778,1.43779,1.43753,1.43753,44800000.0
2006-05-22 18:05:00,1.43765,1.43765,1.4374,1.4374,35000000.0
2006-05-22 18:06:00,1.43724,1.43736,1.43698,1.43707,47000000.0
2006-05-22 18:07:00,1.43748,1.43765,1.43722,1.43765,38000000.0
2006-05-22 18:08:00,1.43752,1.43779,1.43752,1.43752,45200000.0
2006-05-22 18:09:00,1.43719,1.4375,1.43719,1.43735,46400001.0
2006-05-22 18:10:00,1.43738,1.43753,1.43723,1.43734,26400000.0
2006-05-22 18:11:00,1.43737,1.43775,1.4371,1.43767,54000000.0
2006-05-22 18:12:00,1.43773,1.43847,1.43773,1.43847,31000000.0
2006-05-22 18:13:00,1.4382,1.43824,1.4377,1.43784,53800001.0
2006-05-22 18:14:00,1.43723,1.43784,1.43723,1.4376,30400000.0
2006-05-22 18:15:00,1.43732,1.43748,1.43724,1.43736,49600000.0
2006-05-22 18:16:00,1.43741,1.43741,1.43696,1.43696,38200000.0
2006-05-22 18:17:00,1.43698,1.4371,1.43689,1.43689,42800000.0
2006-05-22 18:18:00,1.43691,1.43703,1.43651,1.43674,33000000.0
2006-05-22 18:19:00,1.43689,1.43689,1.43671,1.43677,23000000.0
2006-05-22 18:20:00,1.43689,1.43737,1.43689,1.43716,30200000.0
2006-05-22 18:21:00,1.43735,1.43748,1.43723,1.43739,42000000.0
2006-05-22 18:22:00,1.43733,1.43733,1.4366,1.43663,51500000.0
2006-05-22 18:23:00,1.43658,1.43702,1.43658,1.43698,24400000.0
2006-05-22 18:24:00,1.43692,1.43692,1.43624,1.43625,36800000.0
2006-05-22 18:25:00,1.43635,1.43635,1.43597,1.43601,41400000.0
2006-05-22 18:26:00,1.43594,1.43594,1.43566,1.43566,32200000.0
2006-05-22 18:27:00,1.4356,1.43564,1.43533,1.43551,44800000.0
2006-05-22 18:28:00,1.43531,1.43544,1.43523,1.43526,24800000.0
2006-05-22 18:29:00,1.43534,1.4358,1.43533,1.43571,32400000.0
2006-05-22 18:30:00,1.43594,1.43603,1.43578,1.43599,43600001.0
2006-05-22 18:31:00,1.43611,1.43632,1.43608,1.43631,25600000.0
2006-05-22 18:32:00,1.43643,1.43643,1.43619,1.43642,38600000.0
2006-05-22 18:33:00,1.43641,1.43641,1.43605,1.43613,41800000.0
2006-05-22 18:34:00,1.43619,1.43648,1.43618,1.43641,35700000.0
2006-05-22 18:35:00,1.43631,1.43631,1.43596,1.4361,37800000.0
2006-05-22 18:36:00,1.43597,1.43637,1.43597,1.43618,99300000.0
2006-05-22 18:37:00,1.43627,1.43642,1.43623,1.43642,36400000.0
2006-05-22 18:38:00,1.43628,1.43653,1.43616,1.43653,45000000.0
2006-05-22 18:39:00,1.43624,1.43646,1.43624,1.43643,34800000.0
2006-05-22 18:40:00,1.43637,1.43668,1.43631,1.43631,27800000.0
2006-05-22 18:41:00,1.43635,1.43651,1.43624,1.43643,20400000.0
2006-05-22 18:42:00,1.4364,1.43654,1.4362,1.43654,41900000.0
2006-05-22 18:43:00,1.43648,1.43661,1.43626,1.43626,44600000.0
2006-05-22 18:44:00,1.43629,1.43642,1.43621,1.43625,17200000.0
2006-05-22 18:45:00,1.43678,1.43744,1.43678,1.43729,36300000.0
2006-05-22 18:46:00,1.43756,1.43765,1.43738,1.43738,21200000.0
2006-05-22 18:47:00,1.4376,1.43764,1.43733,1.43733,28800000.0
2006-05-22 18:48:00,1.43724,1.43735,1.43703,1.43707,39800000.0
2006-05-22 18:49:00,1.43699,1.43699,1.43669,1.43684,45000000.0
2006-05-22 18:50:00,1.43697,1.43709,1.43682,1.43699,56400001.0
2006-05-22 18:51:00,1.43691,1.43699,1.43674,1.43677,53000000.0
2006-05-22 18:52:00,1.43641,1.43683,1.43641,1.4367,38400000.0
2006-05-22 18:53:00,1.43675,1.4369,1.43661,1.43661,40000000.0
2006-05-22 18:54:00,1.43676,1.4369,1.43656,1.43678,33000000.0
2006-05-22 18:55:00,1.43677,1.43708,1.43648,1.4365,35400000.0
2006-05-22 18:56:00,1.43608,1.43668,1.43603,1.43603,48000000.0
2006-05-22 18:57:00,1.43657,1.43662,1.43614,1.43614,47100000.0
2006-05-22 18:58:00,1.43621,1.43632,1.43602,1.43607,40200000.0
2006-05-22 18:59:00,1.4362,1.4363,1.43594,1.43619,27900000.0
2006-05-22 19:00:00,1.43617,1.43642,1.43608,1.43627,26000000.0
2006-05-22 19:01:00,1.43646,1.43666,1.4363,1.43666,73200002.0
2006-05-22 19:02:00,1.4365,1.43689,1.43625,1.43673,29600000.0
2006-05-22 19:03:00,1.43617,1.43656,1.4359,1.43614,61000000.0
2006-05-22 19:04:00,1.43601,1.43619,1.43577,1.43593,43100000.0
2006-05-22 19:05:00,1.43613,1.43654,1.43613,1.43632,24200000.0
2006-05-22 19:06:00,1.43649,1.43655,1.43643,1.43645,41800001.0
2006-05-22 19:07:00,1.43628,1.43639,1.43612,1.4363,47200000.0
2006-05-22 19:08:00,1.43596,1.43621,1.43596,1.43612,29000000.0
2006-05-22 19:09:00,1.4363,1.43635,1.43615,1.43633,25800000.0
2006-05-22 19:10:00,1.43624,1.43624,1.43547,1.43547,42200000.0
2006-05-22 19:11:00,1.43576,1.43585,1.43567,1.43571,32400000.0
2006-05-22 19:12:00,1.43544,1.43582,1.43544,1.43582,29200000.0
2006-05-22 19:13:00,1.43573,1.43581,1.43567,1.43579,47000000.0
2006-05-22 19:14:00,1.43566,1.43595,1.43564,1.43588,28800000.0
2006-05-22 19:15:00,1.4358,1.43603,1.43577,1.43592,19800000.0
2006-05-22 19:16:00,1.43563,1.43596,1.43563,1.43575,35400000.0
2006-05-22 19:17:00,1.43567,1.43597,1.4355,1.4355,30400000.0
2006-05-22 19:18:00,1.43547,1.43551,1.43512,1.43551,29000000.0
2006-05-22 19:19:00,1.43575,1.43579,1.43535,1.43565,44300000.0
2006-05-22 19:20:00,1.43559,1.4356,1.43525,1.43547,46700000.0
2006-05-22 19:21:00,1.43546,1.43577,1.43546,1.43561,37800000.0
2006-05-22 19:22:00,1.43565,1.43578,1.43554,1.43569,31800000.0
2006-05-22 19:23:00,1.4356,1.43584,1.43535,1.43584,37000000.0
2006-05-22 19:24:00,1.43569,1.43569,1.43529,1.43545,61500000.0
2006-05-22 19:25:00,1.4356,1.4356,1.43536,1.4356,39800000.0
2006-05-22 19:26:00,1.43536,1.43555,1.43511,1.43541,35200000.0
2006-05-22 19:27:00,1.43539,1.43544,1.43501,1.43541,38700000.0
2006-05-22 19:28:00,1.43536,1.43562,1.43533,1.43558,44600000.0
2006-05-22 19:29:00,1.43548,1.43571,1.43514,1.43571,28900000.0
2006-05-22 19:30:00,1.43586,1.43595,1.4357,1.43575,45800000.0
2006-05-22 19:31:00,1.43587,1.43589,1.43576,1.43587,37600000.0
2006-05-22 19:32:00,1.43585,1.436,1.43575,1.4359,24800000.0
2006-05-22 19:33:00,1.43606,1.4361,1.43587,1.43602,37800000.0
2006-05-22 19:34:00,1.43599,1.43604,1.43581,1.43594,30600000.0
2006-05-22 19:35:00,1.43603,1.43618,1.43573,1.43618,37200000.0
2006-05-22 19:36:00,1.43604,1.43626,1.43596,1.43618,33200000.0
2006-05-22 19:37:00,1.43619,1.43619,1.43579,1.43579,37000000.0
2006-05-22 19:38:00,1.43574,1.43622,1.43574,1.43602,26800000.0
2006-05-22 19:39:00,1.43611,1.43621,1.43597,1.43616,54700000.0
2006-05-22 19:40:00,1.43603,1.43617,1.43578,1.43581,47200000.0
2006-05-22 19:41:00,1.43571,1.436,1.43563,1.436,42000000.0
2006-05-22 19:42:00,1.43593,1.43629,1.43593,1.43629,39800000.0
2006-05-22 19:43:00,1.4362,1.4362,1.43582,1.43615,19400000.0
2006-05-22 19:44:00,1.43605,1.4361,1.43593,1.43602,34200000.0
2006-05-22 19:45:00,1.43578,1.43581,1.43561,1.43578,40000000.0
2006-05-22 19:46:00,1.43584,1.43595,1.43538,1.43538,42700000.0
2006-05-22 19:47:00,1.43553,1.43572,1.43487,1.43493,39600000.0
2006-05-22 19:48:00,1.43489,1.43489,1.43464,1.43469,48200001.0
2006-05-22 19:49:00,1.4346,1.43468,1.43453,1.43453,17800000.0
2006-05-22 19:50:00,1.43477,1.43477,1.43454,1.43472,69500002.0
2006-05-22 19:51:00,1.43449,1.43456,1.43436,1.43445,27600000.0
2006-05-22 19:52:00,1.43447,1.43494,1.43447,1.43486,25400000.0
2006-05-22 19:53:00,1.43492,1.435,1.43452,1.43472,74100000.0
2006-05-22 19:54:00,1.43474,1.43484,1.4347,1.4347,25600000.0
2006-05-22 19:55:00,1.4347,1.43519,1.4347,1.43519,35900000.0
2006-05-22 19:56:00,1.43519,1.43552,1.43515,1.43528,35600000.0
2006-05-22 19:57:00,1.43534,1.43548,1.43519,1.43533,39400001.0
2006-05-22 19:58:00,1.43512,1.43532,1.43507,1.43518,30600000.0
2006-05-22 19:59:00,1.43521,1.43536,1.43513,1.43518,42200000.0
2006-05-22 20:00:00,1.43509,1.43526,1.43488,1.43488,45800000.0
2006-05-22 20:01:00,1.43537,1.43566,1.43527,1.43545,34400000.0
2006-05-22 20:02:00,1.43548,1.4363,1.43526,1.43619,32800000.0
2006-05-22 20:03:00,1.43644,1.43644,1.4361,1.43619,33700000.0
2006-05-22 20:04:00,1.43622,1.4367,1.43601,1.43654,43900000.0
2006-05-22 20:05:00,1.43655,1.43657,1.43632,1.43632,37800000.0
2006-05-22 20:06:00,1.43647,1.43698,1.43647,1.43685,24000000.0
2006-05-22 20:07:00,1.43692,1.43726,1.43692,1.43726,38800000.0
2006-05-22 20:08:00,1.43749,1.43749,1.4369,1.43724,30600000.0
2006-05-22 20:09:00,1.43731,1.43784,1.43727,1.43758,35400000.0
2006-05-22 20:10:00,1.43706,1.43746,1.43698,1.43714,77600001.0
2006-05-22 20:11:00,1.43722,1.43724,1.43689,1.43703,37200001.0
2006-05-22 20:12:00,1.43722,1.43755,1.43708,1.43755,36600000.0
2006-05-22 20:13:00,1.43767,1.43777,1.43739,1.43777,25800000.0
2006-05-22 20:14:00,1.43834,1.43844,1.43769,1.43769,37600000.0
2006-05-22 20:15:00,1.43754,1.43754,1.43682,1.43682,31800000.0
2006-05-22 20:16:00,1.43652,1.43674,1.4364,1.43641,41000000.0
2006-05-22 20:17:00,1.43639,1.43696,1.43639,1.43696,42200000.0
2006-05-22 20:18:00,1.437,1.43704,1.43662,1.43668,26600000.0
2006-05-22 20:19:00,1.43683,1.4369,1.43669,1.4369,50400000.0
2006-05-22 20:20:00,1.43683,1.43683,1.43633,1.43647,23400000.0
2006-05-22 20:21:00,1.43605,1.43605,1.435,1.435,33600000.0
2006-05-22 20:22:00,1.43481,1.43481,1.43421,1.43421,43300000.0
2006-05-22 20:23:00,1.43393,1.43411,1.43363,1.43371,55800000.0
2006-05-22 20:24:00,1.43382,1.43382,1.43245,1.43277,32800000.0
2006-05-22 20:25:00,1.43341,1.43341,1.43302,1.43318,45800001.0
2006-05-22 20:26:00,1.43336,1.4335,1.4331,1.4334,40200000.0
2006-05-22 20:27:00,1.43335,1.43335,1.43272,1.43284,70200001.0
2006-05-22 20:28:00,1.43291,1.43318,1.4329,1.43318,30600000.0
2006-05-22 20:29:00,1.43309,1.43346,1.43272,1.43307,54100000.0
2006-05-22 20:30:00,1.43311,1.43317,1.43302,1.43317,25200000.0
2006-05-22 20:31:00,1.43296,1.43296,1.43234,1.43276,59200000.0
2006-05-22 20:32:00,1.43252,1.43262,1.43226,1.43226,28200000.0
2006-05-22 20:33:00,1.43218,1.43239,1.43198,1.43239,32600000.0
2006-05-22 20:34:00,1.43223,1.43235,1.43192,1.43221,43600000.0
2006-05-22 20:35:00,1.43228,1.43261,1.43228,1.43244,35000000.0
2006-05-22 20:36:00,1.43242,1.43262,1.43182,1.43185,66800002.0
2006-05-22 20:37:00,1.43198,1.4324,1.43198,1.4324,42800000.0
2006-05-22 20:38:00,1.43239,1.43239,1.43179,1.43188,28500000.0
2006-05-22 20:39:00,1.43174,1.43188,1.43138,1.43165,56200000.0
2006-05-22 20:40:00,1.43189,1.43243,1.43189,1.4322,30200000.0
2006-05-22 20:41:00,1.43228,1.4324,1.43208,1.43229,52600000.0
2006-05-22 20:42:00,1.43225,1.4323,1.43194,1.43226,40200000.0
2006-05-22 20:43:00,1.43217,1.43217,1.43189,1.43189,22200000.0
2006-05-22 20:44:00,1.43225,1.43265,1.4321,1.43248,65800001.0
2006-05-22 20:45:00,1.43225,1.43268,1.43225,1.43245,50100000.0
2006-05-22 20:46:00,1.43269,1.43289,1.43266,1.43289,35000000.0
2006-05-22 20:47:00,1.43288,1.43324,1.43254,1.43296,40600000.0
2006-05-22 20:48:00,1.43281,1.43318,1.43281,1.4329,36400000.0
2006-05-22 20:49:00,1.43289,1.43293,1.43285,1.43293,54400001.0
2006-05-22 20:50:00,1.43294,1.43319,1.43294,1.43317,41200000.0
2006-05-22 20:51:00,1.43298,1.43321,1.43295,1.43298,34600000.0
2006-05-22 20:52:00,1.43285,1.433,1.4328,1.43287,16800000.0
2006-05-22 20:53:00,1.43269,1.43322,1.43269,1.43302,45700000.0
2006-05-22 20:54:00,1.43278,1.43324,1.43278,1.43293,60700000.0
2006-05-22 20:55:00,1.433,1.4333,1.433,1.4333,21000000.0
2006-05-22 20:56:00,1.43328,1.43338,1.43317,1.43338,25200000.0
2006-05-22 20:57:00,1.43342,1.43357,1.43328,1.43346,21000000.0
2006-05-22 20:58:00,1.43364,1.43377,1.43352,1.43377,46600000.0
2006-05-22 20:59:00,1.43379,1.43425,1.43375,1.43425,45600000.0
2006-05-22 21:00:00,1.4343,1.43452,1.43403,1.43417,35600000.0
2006-05-22 21:01:00,1.4343,1.43442,1.43384,1.43384,29400000.0
2006-05-22 21:02:00,1.43427,1.43449,1.43391,1.43441,59600000.0
2006-05-22 21:03:00,1.43434,1.43434,1.43413,1.43413,27800000.0
2006-05-22 21:04:00,1.43461,1.43461,1.43438,1.43453,28400000.0
2006-05-22 21:05:00,1.43429,1.43462,1.43404,1.43407,56800000.0
2006-05-22 21:06:00,1.43413,1.43413,1.43378,1.43406,25400000.0
2006-05-22 21:07:00,1.43409,1.43409,1.43394,1.43401,23000000.0
2006-05-22 21:08:00,1.43383,1.43402,1.43377,1.43402,37800000.0
2006-05-22 21:09:00,1.43415,1.43422,1.43402,1.43412,32800000.0
2006-05-22 21:10:00,1.43412,1.43418,1.43394,1.43401,37400000.0
2006-05-22 21:11:00,1.43407,1.43431,1.43385,1.43411,33900000.0
2006-05-22 21:12:00,1.43424,1.43435,1.43408,1.43411,50600000.0
2006-05-22 21:13:00,1.434,1.43416,1.43392,1.43392,38600000.0
2006-05-22 21:14:00,1.43388,1.43416,1.43385,1.43394,52800001.0
2006-05-22 21:15:00,1.4339,1.43406,1.4339,1.43405,62000000.0
2006-05-22 21:16:00,1.43383,1.43422,1.43383,1.43415,33000000.0
2006-05-22 21:17:00,1.43404,1.4342,1.43382,1.43382,43600000.0
2006-05-22 21:18:00,1.4343,1.4343,1.43353,1.43399,39700000.0
2006-05-22 21:19:00,1.43414,1.43417,1.43398,1.43404,31500000.0
2006-05-22 21:20:00,1.43414,1.43437,1.4341,1.43421,58300000.0
2006-05-22 21:21:00,1.43427,1.43468,1.43427,1.43468,33000000.0
2006-05-22 21:22:00,1.43435,1.43493,1.43435,1.43489,54200000.0
2006-05-22 21:23:00,1.43475,1.43475,1.43425,1.43426,62200000.0
2006-05-22 21:24:00,1.43465,1.43506,1.43452,1.43471,34200000.0
2006-05-22 21:25:00,1.4345,1.43523,1.4345,1.43486,60600000.0
2006-05-22 21:26:00,1.43493,1.43493,1.43435,1.43436,40800000.0
2006-05-22 21:27:00,1.43434,1.43456,1.43434,1.43448,23600000.0
2006-05-22 21:28:00,1.43433,1.43452,1.43418,1.43452,38200001.0
2006-05-22 21:29:00,1.43475,1.43486,1.43465,1.43483,33200000.0
2006-05-22 21:30:00,1.43481,1.43481,1.4346,1.43461,40000000.0
2006-05-22 21:31:00,1.43477,1.43486,1.4346,1.43483,30400000.0
2006-05-22 21:32:00,1.43485,1.43485,1.43463,1.4347,28200000.0
2006-05-22 21:33:00,1.43518,1.43545,1.43475,1.43486,32600000.0
2006-05-22 21:34:00,1.43474,1.4348,1.43461,1.4347,37400000.0
2006-05-22 21:35:00,1.4348,1.43486,1.43452,1.43486,40000000.0
2006-05-22 21:36:00,1.43505,1.43507,1.43463,1.43503,39200000.0
2006-05-22 21:37:00,1.4349,1.4349,1.43476,1.43483,43400001.0
2006-05-22 21:38:00,1.43459,1.43465,1.43437,1.43465,21400000.0
2006-05-22 21:39:00,1.43442,1.43464,1.43434,1.43441,33000000.0
2006-05-22 21:40:00,1.43426,1.43451,1.43426,1.43447,23200000.0
2006-05-22 21:41:00,1.43444,1.43457,1.43431,1.43438,42000000.0
2006-05-22 21:42:00,1.43442,1.43442,1.43404,1.43404,20600000.0
2006-05-22 21:43:00,1.43431,1.43449,1.43421,1.43449,23300000.0
2006-05-22 21:44:00,1.43448,1.43465,1.43438,1.43447,41000000.0
2006-05-22 21:45:00,1.43457,1.43461,1.43442,1.43461,26000000.0
2006-05-22 21:46:00,1.43484,1.43508,1.43473,1.43485,43600001.0
2006-05-22 21:47:00,1.43474,1.4352,1.43474,1.43501,21000000.0
2006-05-22 21:48:00,1.43518,1.43518,1.4349,1.43498,60700001.0
2006-05-22 21:49:00,1.43503,1.43508,1.43495,1.43508,24400000.0
2006-05-22 21:50:00,1.43513,1.43516,1.43471,1.43471,36600000.0
2006-05-22 21:51:00,1.43463,1.43489,1.43463,1.43475,54000000.0
2006-05-22 21:52:00,1.43469,1.43525,1.43469,1.43513,47000000.0
2006-05-22 21:53:00,1.43509,1.43529,1.43489,1.43489,40200000.0
2006-05-22 21:54:00,1.43483,1.43517,1.43483,1.43496,49800000.0
2006-05-22 21:55:00,1.43508,1.43508,1.43489,1.43505,63100000.0
2006-05-22 21:56:00,1.43509,1.43544,1.43509,1.43544,45000000.0
2006-05-22 21:57:00,1.43562,1.43562,1.43519,1.43551,42600000.0
2006-05-22 21:58:00,1.43542,1.4356,1.43537,1.43542,32200000.0
2006-05-22 21:59:00,1.43539,1.43548,1.43509,1.43527,27000000.0
2006-05-22 22:00:00,1.43537,1.43542,1.4353,1.43533,38200000.0
2006-05-22 22:01:00,1.43525,1.43559,1.43524,1.43536,40800000.0
2006-05-22 22:02:00,1.43538,1.43538,1.43511,1.43515,44400001.0
2006-05-22 22:03:00,1.43538,1.4355,1.43519,1.4355,38000000.0
2006-05-22 22:04:00,1.43548,1.43553,1.43526,1.43538,48200001.0
2006-05-22 22:05:00,1.43548,1.43548,1.43528,1.43548,37400000.0
2006-05-22 22:06:00,1.43545,1.43545,1.43501,1.43531,41800000.0
2006-05-22 22:07:00,1.4352,1.4353,1.43496,1.43515,39000000.0
2006-05-22 22:08:00,1.43493,1.4353,1.43493,1.4353,27800000.0
2006-05-22 22:09:00,1.43515,1.43515,1.4347,1.43492,38800000.0
2006-05-22 22:10:00,1.43499,1.43511,1.43489,1.43511,39600000.0
2006-05-22 22:11:00,1.43513,1.43522,1.435,1.435,23200000.0
2006-05-22 22:12:00,1.4351,1.43512,1.43485,1.43495,55800000.0
2006-05-22 22:13:00,1.43495,1.43521,1.43495,1.43521,47000000.0
2006-05-22 22:14:00,1.43509,1.4353,1.43472,1.43472,49400000.0
2006-05-22 22:15:00,1.43481,1.435,1.43474,1.43488,36400000.0
2006-05-22 22:16:00,1.43491,1.43509,1.43464,1.43464,40700000.0
2006-05-22 22:17:00,1.43487,1.43489,1.43464,1.43477,26000000.0
2006-05-22 22:18:00,1.43481,1.43482,1.43461,1.43477,29600000.0
2006-05-22 22:19:00,1.4348,1.43498,1.43479,1.43479,33200000.0
2006-05-22 22:20:00,1.43481,1.43493,1.43466,1.43486,51900000.0
2006-05-22 22:21:00,1.43476,1.43503,1.43447,1.43493,36400000.0
2006-05-22 22:22:00,1.43502,1.43502,1.43467,1.43484,51800000.0
2006-05-22 22:23:00,1.43506,1.43506,1.43484,1.43484,25200000.0
2006-05-22 22:24:00,1.43494,1.43496,1.43468,1.43481,42400000.0
2006-05-22 22:25:00,1.43469,1.43479,1.43459,1.43474,25000000.0
2006-05-22 22:26:00,1.43457,1.43494,1.43457,1.43494,28900000.0
2006-05-22 22:27:00,1.43491,1.43507,1.43468,1.43491,47600000.0
2006-05-22 22:28:00,1.4348,1.43507,1.43475,1.43504,46300000.0
2006-05-22 22:29:00,1.43522,1.43533,1.4351,1.43531,18400000.0
2006-05-22 22:30:00,1.43528,1.43528,1.43501,1.43501,64800000.0
2006-05-22 22:31:00,1.43514,1.43533,1.43458,1.43506,29200000.0
2006-05-22 22:32:00,1.43489,1.43502,1.4348,1.43502,39600000.0
2006-05-22 22:33:00,1.43496,1.43512,1.43496,1.43504,38100000.0
2006-05-22 22:34:00,1.43496,1.43506,1.43471,1.43486,54800000.0
2006-05-22 22:35:00,1.43497,1.43498,1.43481,1.43482,42600000.0
2006-05-22 22:36:00,1.43476,1.4348,1.43421,1.43421,28800000.0
2006-05-22 22:37:00,1.43484,1.43493,1.43473,1.43481,59500001.0
2006-05-22 22:38:00,1.43467,1.43489,1.43467,1.43481,18000000.0
2006-05-22 22:39:00,1.43472,1.43479,1.43449,1.43455,28000000.0
2006-05-22 22:40:00,1.4346,1.43475,1.43434,1.43434,42700000.0
2006-05-22 22:41:00,1.43484,1.43504,1.43473,1.43501,33700000.0
2006-05-22 22:42:00,1.43497,1.43497,1.43466,1.43476,21800000.0
2006-05-22 22:43:00,1.43474,1.4348,1.43461,1.4348,36600000.0
2006-05-22 22:44:00,1.43459,1.43469,1.43446,1.43469,44000000.0
2006-05-22 22:45:00,1.43471,1.43474,1.43454,1.43457,22000000.0
2006-05-22 22:46:00,1.43443,1.43443,1.43423,1.43423,30100000.0
2006-05-22 22:47:00,1.43442,1.43466,1.43442,1.43445,38800000.0
2006-05-22 22:48:00,1.43453,1.43488,1.4345,1.43456,36400000.0
2006-05-22 22:49:00,1.43448,1.43491,1.43444,1.4348,23000000.0
2006-05-22 22:50:00,1.4343,1.43447,1.43427,1.43427,25800000.0
2006-05-22 22:51:00,1.43445,1.43454,1.43436,1.43453,35600000.0
2006-05-22 22:52:00,1.43454,1.43454,1.43428,1.43432,33500000.0
2006-05-22 22:53:00,1.43445,1.43456,1.4341,1.4344,42000000.0
2006-05-22 22:54:00,1.43436,1.43451,1.43427,1.43428,28900000.0
2006-05-22 22:55:00,1.43435,1.43439,1.43394,1.43416,34800000.0
2006-05-22 22:56:00,1.43436,1.43439,1.43409,1.43439,28600000.0
2006-05-22 22:57:00,1.43441,1.43441,1.43408,1.43408,42600000.0
2006-05-22 22:58:00,1.43428,1.43432,1.43426,1.43428,25400000.0
2006-05-22 22:59:00,1.43446,1.43451,1.43429,1.43446,35800000.0
2006-05-22 23:00:00,1.43441,1.43451,1.43423,1.43423,20600000.0
2006-05-22 23:01:00,1.4347,1.4347,1.4346,1.4346,54800000.0
2006-05-22 23:02:00,1.4347,1.4347,1.4347,1.4347,54800000.0
2006-05-22 23:03:00,1.4346,1.4347,1.4341,1.4345,54800000.0
2006-05-22 23:04:00,1.4343,1.4345,1.4343,1.4345,54800000.0
2006-05-22 23:05:00,1.4346,1.4346,1.4346,1.4346,54800000.0
2006-05-22 23:06:00,1.4345,1.4345,1.4345,1.4345,54800000.0
2006-05-22 23:07:00,1.4346,1.4348,1.4346,1.4347,54800000.0
2006-05-22 23:08:00,1.4351,1.4351,1.4351,1.4351,54800000.0
2006-05-22 23:09:00,1.435,1.4351,1.435,1.435,54800000.0
2006-05-22 23:10:00,1.4351,1.4351,1.435,1.435,54800000.0
2006-05-22 23:11:00,1.4348,1.4348,1.4347,1.4348,54800000.0
2006-05-22 23:12:00,1.4351,1.4353,1.4349,1.4349,54800000.0
2006-05-22 23:13:00,1.435,1.435,1.4348,1.4348,54800000.0
2006-05-22 23:14:00,1.4349,1.4351,1.4349,1.435,54800000.0
2006-05-22 23:15:00,1.434,1.4343,1.4339,1.4341,54800000.0
2006-05-22 23:16:00,1.4339,1.4345,1.4339,1.4344,54800000.0
2006-05-22 23:17:00,1.4345,1.4345,1.4344,1.4344,54800000.0
2006-05-22 23:18:00,1.4345,1.4345,1.4342,1.4342,54800000.0
2006-05-22 23:19:00,1.4345,1.4347,1.4345,1.4346,54800000.0
2006-05-22 23:20:00,1.4343,1.4345,1.4343,1.4344,54800000.0
2006-05-22 23:21:00,1.4342,1.4342,1.4341,1.4342,54800000.0
2006-05-22 23:22:00,1.4341,1.4341,1.4341,1.4341,54800000.0
2006-05-22 23:23:00,1.4342,1.4342,1.4341,1.4341,54800000.0
2006-05-22 23:24:00,1.434,1.434,1.434,1.434,54800000.0
2006-05-22 23:25:00,1.4339,1.434,1.4339,1.434,54800000.0
2006-05-22 23:26:00,1.4339,1.4339,1.4336,1.4336,54800000.0
2006-05-22 23:28:00,1.4335,1.4335,1.4334,1.4335,54800000.0
2006-05-22 23:29:00,1.4337,1.4339,1.4337,1.4338,54800000.0
2006-05-22 23:30:00,1.4337,1.4339,1.4337,1.4337,54800000.0
2006-05-22 23:31:00,1.4338,1.4338,1.4337,1.4338,54800000.0
2006-05-22 23:32:00,1.4337,1.4337,1.4337,1.4337,54800000.0
2006-05-22 23:33:00,1.4336,1.4337,1.4336,1.4337,54800000.0
2006-05-22 23:36:00,1.4336,1.4336,1.4336,1.4336,54800000.0
2006-05-22 23:37:00,1.4337,1.4337,1.4335,1.4335,54800000.0
2006-05-22 23:38:00,1.4336,1.4338,1.4335,1.4338,54800000.0
2006-05-22 23:39:00,1.4336,1.4336,1.4333,1.4333,54800000.0
2006-05-22 23:40:00,1.4334,1.4339,1.4334,1.4338,54800000.0
2006-05-22 23:42:00,1.4339,1.4341,1.4338,1.4339,54800000.0
2006-05-22 23:43:00,1.4338,1.4339,1.4338,1.4339,54800000.0
2006-05-22 23:44:00,1.4341,1.4342,1.4338,1.4341,54800000.0
2006-05-22 23:45:00,1.4339,1.4339,1.4339,1.4339,54800000.0
2006-05-22 23:46:00,1.4338,1.4339,1.4338,1.4339,54800000.0
2006-05-22 23:47:00,1.4341,1.4341,1.4339,1.4339,54800000.0
2006-05-22 23:48:00,1.4338,1.4338,1.4336,1.4336,54800000.0
2006-05-22 23:49:00,1.4335,1.4336,1.4335,1.4336,54800000.0
2006-05-22 23:50:00,1.4337,1.4338,1.4335,1.4335,54800000.0
2006-05-22 23:51:00,1.4336,1.4337,1.4334,1.4334,54800000.0
2006-05-22 23:52:00,1.4333,1.4336,1.4333,1.4335,54800000.0
2006-05-22 23:53:00,1.4336,1.4338,1.4336,1.4336,54800000.0
2006-05-22 23:54:00,1.4335,1.4338,1.4335,1.4336,54800000.0
2006-05-22 23:55:00,1.4338,1.4338,1.4336,1.4336,54800000.0
2006-05-22 23:56:00,1.4335,1.4336,1.4335,1.4335,54800000.0
2006-05-22 23:57:00,1.4336,1.4336,1.4333,1.4335,54800000.0
2006-05-22 23:58:00,1.4334,1.4335,1.4333,1.4333,54800000.0
2006-05-22 23:59:00,1.4334,1.4334,1.4333,1.4333,54800000.0
2006-05-23 00:00:00,1.4334,1.4336,1.4331,1.4336,54800000.0
2006-05-23 00:01:00,1.4335,1.4336,1.4333,1.4335,54800000.0
2006-05-23 00:02:00,1.4334,1.4335,1.4334,1.4335,54800000.0
2006-05-23 00:03:00,1.4336,1.4338,1.4336,1.4337,54800000.0
2006-05-23 00:04:00,1.4336,1.4336,1.4335,1.4336,54800000.0
2006-05-23 00:05:00,1.4335,1.4335,1.4334,1.4335,54800000.0
2006-05-23 00:06:00,1.4337,1.4338,1.4337,1.4338,54800000.0
2006-05-23 00:07:00,1.434,1.4342,1.434,1.434,54800000.0
2006-05-23 00:08:00,1.4342,1.4342,1.4339,1.434,54800000.0
2006-05-23 00:09:00,1.4339,1.434,1.4339,1.434,54800000.0
2006-05-23 00:10:00,1.4339,1.434,1.4339,1.4339,54800000.0
2006-05-23 00:11:00,1.434,1.434,1.434,1.434,54800000.0
2006-05-23 00:12:00,1.4339,1.434,1.4339,1.4339,54800000.0
2006-05-23 00:15:00,1.434,1.4342,1.4339,1.4339,54800000.0
2006-05-23 00:16:00,1.4337,1.4341,1.4336,1.4341,54800000.0
2006-05-23 00:17:00,1.434,1.434,1.4338,1.4338,54800000.0
2006-05-23 00:19:00,1.4339,1.4339,1.4337,1.4337,54800000.0
2006-05-23 00:20:00,1.4338,1.4338,1.4338,1.4338,54800000.0
2006-05-23 00:21:00,1.4339,1.4339,1.4338,1.4339,54800000.0
2006-05-23 00:23:00,1.434,1.434,1.434,1.434,54800000.0
2006-05-23 00:26:00,1.4341,1.4341,1.434,1.434,54800000.0
2006-05-23 00:27:00,1.4341,1.4341,1.4339,1.4339,54800000.0
2006-05-23 00:28:00,1.434,1.434,1.4337,1.4338,54800000.0
2006-05-23 00:29:00,1.4339,1.434,1.4339,1.4339,54800000.0
2006-05-23 00:30:00,1.43408,1.43441,1.43364,1.43364,54800000.0
2006-05-23 00:31:00,1.43358,1.43362,1.43356,1.4336,39000001.0
2006-05-23 00:32:00,1.43345,1.43362,1.43313,1.43313,28400000.0
2006-05-23 00:33:00,1.43325,1.43325,1.43292,1.4332,29000000.0
2006-05-23 00:34:00,1.43307,1.43322,1.43294,1.43294,35100000.0
2006-05-23 00:35:00,1.43322,1.43322,1.43296,1.43318,26000000.0
2006-05-23 00:36:00,1.43317,1.43317,1.43302,1.4331,38500000.0
2006-05-23 00:37:00,1.43312,1.43312,1.43288,1.43288,30400000.0
2006-05-23 00:38:00,1.43295,1.43305,1.43285,1.4329,36600000.0
2006-05-23 00:39:00,1.433,1.43313,1.4328,1.43292,48200000.0
2006-05-23 00:40:00,1.43318,1.43323,1.43305,1.43313,32400000.0
2006-05-23 00:41:00,1.43312,1.43312,1.43269,1.43298,50000000.0
2006-05-23 00:42:00,1.43304,1.43319,1.43304,1.43313,31300000.0
2006-05-23 00:43:00,1.4329,1.43318,1.43266,1.43318,28600000.0
2006-05-23 00:44:00,1.43322,1.43335,1.43314,1.43334,43500000.0
2006-05-23 00:45:00,1.43338,1.43339,1.43319,1.43326,53800000.0
2006-05-23 00:46:00,1.43321,1.43327,1.43306,1.43327,27600000.0
2006-05-23 00:47:00,1.43322,1.43329,1.43309,1.43319,40600000.0
2006-05-23 00:48:00,1.43319,1.43354,1.43319,1.43354,42800000.0
2006-05-23 00:49:00,1.43397,1.43397,1.43365,1.4339,27800000.0
2006-05-23 00:50:00,1.43401,1.43423,1.43396,1.43407,39800000.0
2006-05-23 00:51:00,1.43421,1.43452,1.43414,1.43423,31200000.0
2006-05-23 00:52:00,1.43392,1.43408,1.43381,1.43398,40400000.0
2006-05-23 00:53:00,1.43365,1.43395,1.43365,1.43393,28200000.0
2006-05-23 00:54:00,1.43379,1.4342,1.43379,1.43402,25400000.0
2006-05-23 00:55:00,1.43377,1.43377,1.43323,1.43361,32800000.0
2006-05-23 00:56:00,1.43373,1.43383,1.43364,1.43364,51000000.0
2006-05-23 00:57:00,1.43376,1.43382,1.43353,1.43353,40000000.0
2006-05-23 00:58:00,1.43373,1.43373,1.43344,1.43344,42800000.0
2006-05-23 00:59:00,1.43369,1.43412,1.43368,1.43412,43200001.0
2006-05-23 01:00:00,1.43417,1.43421,1.43393,1.43402,41900000.0
2006-05-23 01:01:00,1.43403,1.43405,1.43372,1.43372,48800000.0
2006-05-23 01:02:00,1.43404,1.43404,1.43357,1.43357,40600001.0
2006-05-23 01:03:00,1.43385,1.43387,1.43358,1.43375,36400000.0
2006-05-23 01:04:00,1.43366,1.43374,1.43356,1.43357,32800000.0
2006-05-23 01:05:00,1.43364,1.43392,1.43352,1.43352,44600000.0
2006-05-23 01:06:00,1.43349,1.43349,1.43319,1.43348,44700000.0
2006-05-23 01:07:00,1.43338,1.43341,1.43313,1.43328,34200000.0
2006-05-23 01:08:00,1.43335,1.43337,1.43295,1.43295,23600000.0
2006-05-23 01:09:00,1.43335,1.43349,1.43329,1.43333,33200000.0
2006-05-23 01:10:00,1.43321,1.43328,1.43285,1.43305,36000000.0
2006-05-23 01:11:00,1.43306,1.43333,1.43306,1.43333,41500000.0
2006-05-23 01:12:00,1.43328,1.43328,1.43287,1.43327,28200000.0
2006-05-23 01:13:00,1.43359,1.43359,1.43335,1.43353,35500000.0
2006-05-23 01:14:00,1.43325,1.43338,1.4331,1.4333,33000000.0
2006-05-23 01:15:00,1.43339,1.43346,1.43313,1.43346,26000000.0
2006-05-23 01:16:00,1.43348,1.43389,1.43348,1.43377,37800000.0
2006-05-23 01:17:00,1.43384,1.43407,1.43365,1.43396,29200000.0
2006-05-23 01:18:00,1.43379,1.43379,1.43336,1.43373,28000000.0
2006-05-23 01:19:00,1.43369,1.43389,1.43365,1.43374,42200000.0
2006-05-23 01:20:00,1.43373,1.43373,1.43307,1.43371,36100000.0
2006-05-23 01:21:00,1.43356,1.4339,1.43356,1.4339,40200000.0
2006-05-23 01:22:00,1.43398,1.43399,1.43367,1.43383,40600000.0
2006-05-23 01:23:00,1.43376,1.43391,1.43365,1.43365,44400001.0
2006-05-23 01:24:00,1.43394,1.43401,1.43381,1.43395,30200000.0
2006-05-23 01:25:00,1.4338,1.43393,1.43353,1.4338,37800000.0
2006-05-23 01:26:00,1.4337,1.43393,1.43368,1.43383,37800000.0
2006-05-23 01:27:00,1.43383,1.43391,1.43368,1.43391,26200000.0
2006-05-23 01:28:00,1.43378,1.43394,1.43355,1.43393,49500000.0
2006-05-23 01:29:00,1.434,1.434,1.43377,1.43381,37400000.0
2006-05-23 01:30:00,1.43391,1.43391,1.43343,1.43378,54400000.0
2006-05-23 01:31:00,1.43371,1.43388,1.43365,1.43386,44600000.0
2006-05-23 01:32:00,1.43372,1.43372,1.43324,1.43324,23200000.0
2006-05-23 01:33:00,1.43319,1.4333,1.433,1.4333,30400000.0
2006-05-23 01:34:00,1.43333,1.43343,1.43293,1.43336,40500000.0
2006-05-23 01:35:00,1.43345,1.43347,1.43311,1.43311,46800000.0
2006-05-23 01:36:00,1.43336,1.4335,1.43336,1.43347,48500000.0
2006-05-23 01:37:00,1.43349,1.43358,1.43313,1.43348,31400000.0
2006-05-23 01:38:00,1.43353,1.43385,1.43351,1.43385,35000000.0
2006-05-23 01:39:00,1.43377,1.43394,1.43353,1.43385,62100000.0
2006-05-23 01:40:00,1.43379,1.43387,1.43371,1.43382,20400000.0
2006-05-23 01:41:00,1.43376,1.43397,1.43369,1.43377,52700000.0
2006-05-23 01:42:00,1.43386,1.43399,1.43364,1.4339,41400000.0
2006-05-23 01:43:00,1.43388,1.43402,1.43338,1.43389,35500000.0
2006-05-23 01:44:00,1.4341,1.43414,1.43382,1.43412,30000000.0
2006-05-23 01:45:00,1.43409,1.43409,1.43384,1.43399,34800000.0
2006-05-23 01:46:00,1.43398,1.43413,1.43382,1.43392,31600000.0
2006-05-23 01:47:00,1.43386,1.43401,1.43373,1.43373,30400000.0
2006-05-23 01:48:00,1.43388,1.43398,1.43353,1.43353,26200000.0
2006-05-23 01:49:00,1.43396,1.43416,1.4336,1.43407,47800000.0
2006-05-23 01:50:00,1.43408,1.43423,1.43375,1.43418,46800001.0
2006-05-23 01:51:00,1.43401,1.43401,1.43365,1.43365,37900000.0
2006-05-23 01:52:00,1.43385,1.43389,1.43345,1.43345,30400000.0
2006-05-23 01:53:00,1.43354,1.43354,1.43334,1.43334,43800000.0
2006-05-23 01:54:00,1.43325,1.43342,1.43322,1.43325,58200001.0
2006-05-23 01:55:00,1.43315,1.4334,1.43315,1.43316,36000000.0
2006-05-23 01:56:00,1.43337,1.43337,1.43279,1.43279,47400000.0
2006-05-23 01:57:00,1.43281,1.43318,1.43281,1.43308,57100001.0
2006-05-23 01:58:00,1.43302,1.43309,1.43262,1.43274,27900000.0
2006-05-23 01:59:00,1.433,1.43335,1.433,1.43335,44100000.0
2006-05-23 02:00:00,1.43309,1.43342,1.43309,1.4332,27200000.0
2006-05-23 02:01:00,1.43275,1.43275,1.43248,1.43251,71300000.0
2006-05-23 02:02:00,1.43246,1.43299,1.43246,1.43274,76200000.0
2006-05-23 02:03:00,1.43282,1.43306,1.43282,1.43301,96600001.0
2006-05-23 02:04:00,1.43294,1.43317,1.43294,1.4331,86700001.0
2006-05-23 02:05:00,1.4329,1.43297,1.43288,1.43297,77000000.0
2006-05-23 02:06:00,1.43303,1.43312,1.43276,1.43312,78900000.0
2006-05-23 02:07:00,1.43315,1.43326,1.43284,1.43315,180900000.0
2006-05-23 02:08:00,1.4331,1.43316,1.4331,1.43315,67800002.0
2006-05-23 02:09:00,1.43322,1.43339,1.43297,1.43318,188300000.0
2006-05-23 02:10:00,1.43278,1.4331,1.43269,1.43269,132500001.0
2006-05-23 02:11:00,1.43262,1.43284,1.43262,1.43267,35400000.0
2006-05-23 02:12:00,1.43262,1.43278,1.43261,1.43278,45400000.0
2006-05-23 02:13:00,1.4328,1.43291,1.43279,1.43279,31000000.0
2006-05-23 02:14:00,1.43272,1.43284,1.43254,1.43273,130100000.0
2006-05-23 02:15:00,1.43247,1.43249,1.43223,1.4324,216000001.0
2006-05-23 02:16:00,1.43279,1.43291,1.43258,1.43286,45100000.0
2006-05-23 02:17:00,1.43256,1.43302,1.43235,1.43263,205900000.0
2006-05-23 02:18:00,1.43281,1.43303,1.43234,1.43276,44800000.0
2006-05-23 02:19:00,1.43288,1.433,1.43267,1.43272,49000001.0
2006-05-23 02:20:00,1.43283,1.43302,1.43275,1.43293,57200000.0
2006-05-23 02:21:00,1.43275,1.43316,1.43275,1.43306,33600000.0
2006-05-23 02:22:00,1.43273,1.43311,1.43273,1.43311,35600000.0
2006-05-23 02:23:00,1.43313,1.43325,1.43289,1.43289,52600001.0
2006-05-23 02:24:00,1.43284,1.43343,1.43284,1.43343,30800001.0
2006-05-23 02:25:00,1.4334,1.43361,1.43315,1.43347,104600000.0
2006-05-23 02:26:00,1.43345,1.4339,1.43345,1.4339,89400000.0
2006-05-23 02:27:00,1.43381,1.43386,1.43348,1.43365,65100000.0
2006-05-23 02:28:00,1.43361,1.43378,1.43358,1.43366,49600000.0
2006-05-23 02:29:00,1.43393,1.43402,1.43373,1.43402,40600000.0
2006-05-23 02:30:00,1.43419,1.43419,1.43391,1.43403,40800000.0
2006-05-23 02:31:00,1.43382,1.43397,1.43372,1.43379,45800000.0
2006-05-23 02:32:00,1.43399,1.43427,1.43386,1.4342,60500000.0
2006-05-23 02:33:00,1.4339,1.434,1.43374,1.43389,232000000.0
2006-05-23 02:34:00,1.43423,1.43423,1.43399,1.43412,52000000.0
2006-05-23 02:35:00,1.4342,1.43448,1.43393,1.43399,77500000.0
2006-05-23 02:36:00,1.43421,1.43435,1.43418,1.4343,35600000.0
2006-05-23 02:37:00,1.43406,1.43414,1.43395,1.43408,75600000.0
2006-05-23 02:38:00,1.43435,1.43438,1.43425,1.43432,49200000.0
2006-05-23 02:39:00,1.43446,1.43446,1.4343,1.43441,44200001.0
2006-05-23 02:40:00,1.43445,1.43445,1.43418,1.43421,32400000.0
2006-05-23 02:41:00,1.43431,1.43446,1.43429,1.43429,26800000.0
2006-05-23 02:42:00,1.43442,1.4346,1.43442,1.43448,43000001.0
2006-05-23 02:43:00,1.43454,1.43474,1.43449,1.43474,38600000.0
2006-05-23 02:44:00,1.43474,1.43474,1.43453,1.43474,37600000.0
2006-05-23 02:45:00,1.43424,1.43442,1.43418,1.43428,34800000.0
2006-05-23 02:46:00,1.43411,1.43411,1.43382,1.43382,182200000.0
2006-05-23 02:47:00,1.43434,1.43466,1.43399,1.43449,174900001.0
2006-05-23 02:48:00,1.43466,1.43508,1.43452,1.43498,99700000.0
2006-05-23 02:49:00,1.43489,1.435,1.43455,1.43463,60600000.0
2006-05-23 02:50:00,1.43475,1.43499,1.43445,1.43499,120700000.0
2006-05-23 02:51:00,1.43456,1.43456,1.43427,1.43438,59800000.0
2006-05-23 02:52:00,1.43471,1.43528,1.43451,1.43528,36800001.0
2006-05-23 02:53:00,1.43544,1.43544,1.43496,1.43536,23000000.0
2006-05-23 02:54:00,1.43561,1.43567,1.4352,1.4352,40000000.0
2006-05-23 02:55:00,1.4352,1.43537,1.43498,1.43512,42400000.0
2006-05-23 02:56:00,1.43497,1.43497,1.43476,1.43476,65800000.0
2006-05-23 02:57:00,1.43471,1.43477,1.43467,1.43472,48000000.0
2006-05-23 02:58:00,1.43465,1.43478,1.43465,1.43478,69300000.0
2006-05-23 02:59:00,1.43467,1.43475,1.43457,1.43457,55800000.0
2006-05-23 03:00:00,1.43469,1.43475,1.43459,1.43466,114100000.0
2006-05-23 03:01:00,1.43451,1.43474,1.4344,1.43474,46400000.0
2006-05-23 03:02:00,1.43491,1.43503,1.43488,1.43503,49200000.0
2006-05-23 03:03:00,1.43505,1.43507,1.43496,1.435,55800000.0
2006-05-23 03:04:00,1.43498,1.4353,1.4348,1.43484,52800000.0
2006-05-23 03:05:00,1.43486,1.43497,1.43482,1.43495,37600000.0
2006-05-23 03:06:00,1.43494,1.43511,1.43482,1.43511,52800000.0
2006-05-23 03:07:00,1.43509,1.43551,1.43499,1.43544,103000000.0
2006-05-23 03:08:00,1.43556,1.43558,1.43512,1.43512,45600000.0
2006-05-23 03:09:00,1.43535,1.43542,1.43496,1.43529,41100000.0
2006-05-23 03:10:00,1.43468,1.43523,1.43468,1.43523,18400000.0
2006-05-23 03:11:00,1.4349,1.435,1.43487,1.43494,24400000.0
2006-05-23 03:12:00,1.43521,1.43539,1.43497,1.43514,45800000.0
2006-05-23 03:13:00,1.43481,1.4352,1.43481,1.4351,49000000.0
2006-05-23 03:14:00,1.43494,1.43512,1.43469,1.43512,48600000.0
2006-05-23 03:15:00,1.43485,1.43547,1.43485,1.43542,58700001.0
2006-05-23 03:16:00,1.43557,1.43581,1.43536,1.43577,30400000.0
2006-05-23 03:17:00,1.43564,1.43577,1.43524,1.43577,45800000.0
2006-05-23 03:18:00,1.43593,1.43617,1.43578,1.43615,20200000.0
2006-05-23 03:19:00,1.43599,1.43624,1.43584,1.43624,27000000.0
2006-05-23 03:20:00,1.43572,1.43617,1.4357,1.43616,47200000.0
2006-05-23 03:21:00,1.43577,1.43583,1.43559,1.43559,25600000.0
2006-05-23 03:22:00,1.43552,1.43561,1.43545,1.43554,83900000.0
2006-05-23 03:23:00,1.43547,1.43549,1.43537,1.43539,58900000.0
2006-05-23 03:24:00,1.43524,1.43526,1.43515,1.43516,44000000.0
2006-05-23 03:25:00,1.4355,1.4355,1.43501,1.43522,64200002.0
2006-05-23 03:26:00,1.43505,1.43515,1.435,1.4351,105100000.0
2006-05-23 03:27:00,1.43525,1.43538,1.43509,1.43509,97400000.0
2006-05-23 03:28:00,1.43501,1.43509,1.43495,1.43503,44500000.0
2006-05-23 03:29:00,1.43506,1.43529,1.43506,1.43529,34200000.0
2006-05-23 03:30:00,1.43539,1.43543,1.43516,1.4354,46700000.0
2006-05-23 03:31:00,1.43528,1.43558,1.43528,1.43558,29000000.0
2006-05-23 03:32:00,1.43551,1.43568,1.43541,1.43541,31600000.0
2006-05-23 03:33:00,1.43532,1.43543,1.4353,1.4353,34800000.0
2006-05-23 03:34:00,1.43546,1.43584,1.43523,1.4353,48400000.0
2006-05-23 03:35:00,1.43539,1.43554,1.43526,1.43529,84800000.0
2006-05-23 03:36:00,1.4354,1.43582,1.43532,1.43565,49200000.0
2006-05-23 03:37:00,1.43567,1.43577,1.43543,1.43565,27800000.0
2006-05-23 03:38:00,1.43559,1.43575,1.43548,1.43575,52000000.0
2006-05-23 03:39:00,1.43528,1.43531,1.43513,1.43514,62400000.0
2006-05-23 03:40:00,1.43511,1.43566,1.43509,1.43551,140900000.0
2006-05-23 03:41:00,1.43552,1.43563,1.43538,1.43551,89600000.0
2006-05-23 03:42:00,1.43568,1.43577,1.43562,1.43569,78400000.0
2006-05-23 03:43:00,1.43558,1.4357,1.43556,1.4357,21600000.0
2006-05-23 03:44:00,1.43557,1.43578,1.43556,1.4356,41400000.0
2006-05-23 03:45:00,1.43572,1.43611,1.43571,1.43611,46400001.0
2006-05-23 03:46:00,1.43574,1.43574,1.43553,1.43554,56100000.0
2006-05-23 03:47:00,1.43559,1.43572,1.43559,1.4356,44900000.0
2006-05-23 03:48:00,1.43589,1.43599,1.43569,1.43584,48800000.0
2006-05-23 03:49:00,1.43579,1.43579,1.4352,1.43521,34000000.0
2006-05-23 03:50:00,1.4354,1.43543,1.43507,1.43512,128700000.0
2006-05-23 03:51:00,1.43539,1.43561,1.43539,1.43561,71800002.0
2006-05-23 03:52:00,1.43559,1.43559,1.43525,1.43556,91400000.0
2006-05-23 03:53:00,1.43577,1.43602,1.43555,1.43574,54400000.0
2006-05-23 03:54:00,1.43572,1.43609,1.43567,1.43576,34800001.0
2006-05-23 03:55:00,1.43613,1.43613,1.43578,1.43612,33900000.0
2006-05-23 03:56:00,1.43607,1.43639,1.43607,1.43624,23900000.0
2006-05-23 03:57:00,1.43574,1.43587,1.43571,1.43579,136200000.0
2006-05-23 03:58:00,1.43576,1.43677,1.43576,1.43587,220200000.0
2006-05-23 03:59:00,1.43621,1.43648,1.43619,1.43625,127400000.0
2006-05-23 04:00:00,1.43614,1.43614,1.43584,1.43584,111200002.0
2006-05-23 04:01:00,1.43572,1.43598,1.43558,1.43596,157100000.0
2006-05-23 04:02:00,1.43587,1.43594,1.43551,1.43555,113700001.0
2006-05-23 04:03:00,1.43558,1.43566,1.4354,1.43566,90600001.0
2006-05-23 04:04:00,1.43543,1.43553,1.43538,1.43549,114800000.0
2006-05-23 04:05:00,1.43545,1.43619,1.43545,1.43583,181600000.0
2006-05-23 04:06:00,1.43515,1.43553,1.43505,1.43517,109700000.0
2006-05-23 04:07:00,1.43534,1.43553,1.43524,1.43525,128200000.0
2006-05-23 04:08:00,1.4354,1.43565,1.4354,1.4356,30800000.0
2006-05-23 04:09:00,1.43561,1.43561,1.43526,1.43531,35600000.0
2006-05-23 04:10:00,1.43515,1.43515,1.43487,1.43504,106300000.0
2006-05-23 04:11:00,1.4352,1.43547,1.43505,1.43515,41600000.0
2006-05-23 04:12:00,1.43503,1.43508,1.43497,1.43497,92200000.0
2006-05-23 04:13:00,1.43493,1.4351,1.4349,1.43492,74200000.0
2006-05-23 04:14:00,1.43495,1.43511,1.43491,1.43511,74600000.0
2006-05-23 04:15:00,1.43516,1.43542,1.43513,1.43542,82200001.0
2006-05-23 04:16:00,1.43544,1.4357,1.43536,1.43548,88300000.0
2006-05-23 04:17:00,1.43553,1.43558,1.43545,1.4355,38100000.0
2006-05-23 04:18:00,1.43545,1.43566,1.43536,1.43546,113000000.0
2006-05-23 04:19:00,1.43545,1.4355,1.43539,1.43544,58400000.0
2006-05-23 04:20:00,1.43539,1.43564,1.43535,1.43536,184000001.0
2006-05-23 04:21:00,1.4355,1.43564,1.4355,1.43556,35400000.0
2006-05-23 04:22:00,1.43573,1.43618,1.43567,1.436,39000000.0
2006-05-23 04:23:00,1.43549,1.43559,1.43537,1.4355,43900000.0
2006-05-23 04:24:00,1.43581,1.43597,1.43568,1.43571,123700000.0
2006-05-23 04:25:00,1.43566,1.43629,1.43566,1.43586,223300000.0
2006-05-23 04:26:00,1.4357,1.4357,1.43535,1.43535,116400000.0
2006-05-23 04:27:00,1.43508,1.43526,1.43503,1.43503,48200000.0
2006-05-23 04:28:00,1.43497,1.43505,1.43487,1.435,61800000.0
2006-05-23 04:29:00,1.43489,1.4354,1.43484,1.43528,64800000.0
2006-05-23 04:30:00,1.43484,1.43525,1.43484,1.43496,89400000.0
2006-05-23 04:31:00,1.43495,1.43506,1.43462,1.43485,33800000.0
2006-05-23 04:32:00,1.43491,1.43491,1.43482,1.43491,38800001.0
2006-05-23 04:33:00,1.43499,1.43504,1.43486,1.43497,51400000.0
2006-05-23 04:34:00,1.43499,1.43507,1.43494,1.43497,56300001.0
2006-05-23 04:35:00,1.43478,1.43479,1.43451,1.43451,61600000.0
2006-05-23 04:36:00,1.43474,1.43487,1.43409,1.43477,172800001.0
2006-05-23 04:37:00,1.43471,1.43488,1.43438,1.43451,106200000.0
2006-05-23 04:38:00,1.43466,1.43483,1.43458,1.43458,46500000.0
2006-05-23 04:39:00,1.43438,1.43455,1.43438,1.43442,81500000.0
2006-05-23 04:40:00,1.4344,1.43486,1.4344,1.43486,28000000.0
2006-05-23 04:41:00,1.4348,1.43501,1.43479,1.43485,73000001.0
2006-05-23 04:42:00,1.43464,1.43482,1.43463,1.43482,47200000.0
2006-05-23 04:43:00,1.43475,1.43475,1.43465,1.43465,61600001.0
2006-05-23 04:44:00,1.43465,1.4351,1.43465,1.43508,41200000.0
2006-05-23 04:45:00,1.43506,1.43526,1.43482,1.43496,41500000.0
2006-05-23 04:46:00,1.43465,1.43475,1.43465,1.43467,39600000.0
2006-05-23 04:47:00,1.43467,1.4351,1.43465,1.4351,75200000.0
2006-05-23 04:48:00,1.43485,1.43518,1.43485,1.43498,72200001.0
2006-05-23 04:49:00,1.43489,1.43511,1.43468,1.43468,67800000.0
2006-05-23 04:50:00,1.43491,1.43496,1.43474,1.43484,29200000.0
2006-05-23 04:51:00,1.43454,1.43454,1.43454,1.43454,37400000.0
2006-05-23 04:52:00,1.43454,1.43504,1.43454,1.43484,45200000.0
2006-05-23 04:53:00,1.43491,1.43503,1.43472,1.43479,65000000.0
2006-05-23 04:54:00,1.43454,1.43479,1.43454,1.43454,36400000.0
2006-05-23 04:55:00,1.43486,1.43497,1.43454,1.43497,33000000.0
2006-05-23 04:56:00,1.43474,1.43487,1.43463,1.43469,37600000.0
2006-05-23 04:57:00,1.43443,1.43483,1.43443,1.43443,32800000.0
2006-05-23 04:58:00,1.4344,1.43481,1.43432,1.43475,44400000.0
2006-05-23 04:59:00,1.43467,1.43492,1.43467,1.43467,91200000.0
2006-05-23 05:00:00,1.43507,1.4351,1.43494,1.43504,30000000.0
2006-05-23 05:01:00,1.43492,1.43517,1.43492,1.43517,27100000.0
2006-05-23 05:02:00,1.43507,1.43519,1.43487,1.43507,37900000.0
2006-05-23 05:03:00,1.43485,1.43496,1.43466,1.4347,149300001.0
2006-05-23 05:04:00,1.43452,1.43455,1.43447,1.43455,266000000.0
2006-05-23 05:05:00,1.43455,1.43458,1.43445,1.43452,218800001.0
2006-05-23 05:06:00,1.43451,1.43467,1.43445,1.4345,186900000.0
2006-05-23 05:07:00,1.43427,1.43462,1.4342,1.4343,326200002.0
2006-05-23 05:08:00,1.43446,1.43446,1.43419,1.43425,290700000.0
2006-05-23 05:09:00,1.43416,1.43448,1.43413,1.43416,166600000.0
2006-05-23 05:10:00,1.43425,1.43444,1.43422,1.43441,216400001.0
2006-05-23 05:11:00,1.43426,1.43438,1.43419,1.43428,106400000.0
2006-05-23 05:12:00,1.43418,1.43423,1.43413,1.43413,129400000.0
2006-05-23 05:13:00,1.43419,1.43443,1.43416,1.43425,140900000.0
2006-05-23 05:14:00,1.43406,1.43406,1.4336,1.43374,207400000.0
2006-05-23 05:15:00,1.43382,1.43412,1.43377,1.43404,23000000.0
2006-05-23 05:16:00,1.43392,1.43408,1.43382,1.43387,204000000.0
2006-05-23 05:17:00,1.43395,1.4341,1.4338,1.4341,215700000.0
2006-05-23 05:18:00,1.43413,1.43419,1.43395,1.43411,228200000.0
2006-05-23 05:19:00,1.43393,1.43446,1.43393,1.43401,266400000.0
2006-05-23 05:20:00,1.43415,1.43429,1.4341,1.43427,278100000.0
2006-05-23 05:21:00,1.43421,1.43457,1.43419,1.43429,325400001.0
2006-05-23 05:22:00,1.4343,1.43443,1.43424,1.43433,214700000.0
2006-05-23 05:23:00,1.4343,1.43443,1.43429,1.43438,154300001.0
2006-05-23 05:24:00,1.43424,1.43427,1.43419,1.43419,140000000.0
2006-05-23 05:25:00,1.43439,1.43456,1.43419,1.43424,232700001.0
2006-05-23 05:26:00,1.43426,1.43433,1.43423,1.43433,112300000.0
2006-05-23 05:27:00,1.43456,1.43456,1.43405,1.43449,222500000.0
2006-05-23 05:28:00,1.43444,1.43463,1.43423,1.43454,192000000.0
2006-05-23 05:29:00,1.43423,1.43433,1.43405,1.43413,280800002.0
2006-05-23 05:30:00,1.43393,1.43429,1.43388,1.43388,184500001.0
2006-05-23 05:31:00,1.43385,1.43426,1.43382,1.43392,67800000.0
2006-05-23 05:32:00,1.43409,1.4344,1.43405,1.43433,182700001.0
2006-05-23 05:33:00,1.43431,1.43431,1.43416,1.43421,188700000.0
2006-05-23 05:34:00,1.43409,1.43421,1.43397,1.43397,199200000.0
2006-05-23 05:35:00,1.43416,1.43427,1.43404,1.43427,32200000.0
2006-05-23 05:36:00,1.43431,1.43448,1.43424,1.43426,170700000.0
2006-05-23 05:37:00,1.43432,1.43437,1.43411,1.43423,249200003.0
2006-05-23 05:38:00,1.43416,1.4344,1.43416,1.43427,138600000.0
2006-05-23 05:39:00,1.43416,1.43431,1.43403,1.43409,150000000.0
2006-05-23 05:40:00,1.4339,1.43417,1.43382,1.43407,212300001.0
2006-05-23 05:41:00,1.43397,1.43417,1.43384,1.43394,98300000.0
2006-05-23 05:42:00,1.434,1.43411,1.43387,1.43399,219200001.0
2006-05-23 05:43:00,1.43398,1.43408,1.43395,1.43399,100800000.0
2006-05-23 05:44:00,1.43395,1.43401,1.43381,1.43381,122600000.0
2006-05-23 05:45:00,1.43388,1.4341,1.4338,1.43388,125800000.0
2006-05-23 05:46:00,1.43398,1.43439,1.43398,1.43427,176400001.0
2006-05-23 05:47:00,1.43426,1.43447,1.43422,1.4344,210600000.0
2006-05-23 05:48:00,1.43422,1.4345,1.43415,1.4343,281500001.0
2006-05-23 05:49:00,1.43424,1.43431,1.43395,1.43397,205700000.0
2006-05-23 05:50:00,1.43398,1.43446,1.43397,1.43421,259400001.0
2006-05-23 05:51:00,1.43439,1.43452,1.43433,1.43433,184200001.0
2006-05-23 05:52:00,1.43429,1.43451,1.43422,1.43451,160900000.0
2006-05-23 05:53:00,1.43447,1.43476,1.43439,1.43443,103900000.0
2006-05-23 05:54:00,1.43453,1.43467,1.43436,1.43463,204800001.0
2006-05-23 05:55:00,1.43455,1.43475,1.43447,1.4345,211900000.0
2006-05-23 05:56:00,1.43458,1.43482,1.43454,1.4346,117300000.0
2006-05-23 05:57:00,1.43472,1.4348,1.4347,1.43473,134800000.0
2006-05-23 05:58:00,1.4348,1.43485,1.43468,1.43468,131600000.0
2006-05-23 05:59:00,1.43487,1.43487,1.4346,1.43465,73900000.0
2006-05-23 06:00:00,1.43471,1.43477,1.43466,1.43474,273600002.0
2006-05-23 06:01:00,1.4348,1.4348,1.43427,1.43427,155700000.0
2006-05-23 06:02:00,1.43414,1.43437,1.43414,1.43434,306300003.0
2006-05-23 06:03:00,1.43421,1.43431,1.43411,1.43426,32800000.0
2006-05-23 06:04:00,1.43414,1.43416,1.43406,1.43414,148800001.0
2006-05-23 06:05:00,1.43413,1.43424,1.43406,1.43411,414800000.0
2006-05-23 06:06:00,1.43416,1.43431,1.43416,1.43424,97400001.0
2006-05-23 06:07:00,1.43428,1.43431,1.43406,1.43426,355900000.0
2006-05-23 06:08:00,1.43408,1.43428,1.43406,1.43416,624800004.0
2006-05-23 06:09:00,1.43395,1.43441,1.43391,1.43415,381100000.0
2006-05-23 06:10:00,1.43426,1.43436,1.43416,1.43418,283000001.0
2006-05-23 06:11:00,1.43419,1.43426,1.43408,1.43418,472900002.0
2006-05-23 06:12:00,1.43416,1.43441,1.43412,1.43438,232600000.0
2006-05-23 06:13:00,1.43434,1.43451,1.43408,1.43408,464800002.0
2006-05-23 06:14:00,1.43431,1.43436,1.43406,1.43416,433500002.0
2006-05-23 06:15:00,1.43416,1.43423,1.43406,1.43419,158900000.0
2006-05-23 06:16:00,1.43408,1.43414,1.43395,1.43407,204000000.0
2006-05-23 06:17:00,1.43385,1.43397,1.43375,1.43375,163600000.0
2006-05-23 06:18:00,1.43362,1.43374,1.43355,1.43364,240400000.0
2006-05-23 06:19:00,1.43354,1.43386,1.43354,1.43386,140400000.0
2006-05-23 06:20:00,1.43385,1.434,1.43375,1.43378,274300000.0
2006-05-23 06:21:00,1.4339,1.43405,1.4338,1.4339,232500000.0
2006-05-23 06:22:00,1.43409,1.43436,1.43395,1.43418,292100001.0
2006-05-23 06:23:00,1.43409,1.43446,1.43409,1.43435,306800000.0
2006-05-23 06:24:00,1.43434,1.43453,1.43428,1.43445,360500001.0
2006-05-23 06:25:00,1.43457,1.43465,1.43452,1.4346,212900001.0
2006-05-23 06:26:00,1.43444,1.43461,1.43438,1.43461,368900001.0
2006-05-23 06:27:00,1.43458,1.43465,1.4345,1.4346,306200000.0
2006-05-23 06:28:00,1.43463,1.43482,1.43454,1.43462,396000001.0
2006-05-23 06:29:00,1.43462,1.43479,1.43457,1.43457,102000000.0
2006-05-23 06:30:00,1.43452,1.43474,1.43449,1.4346,295500002.0
2006-05-23 06:31:00,1.43465,1.43472,1.43452,1.43464,121400000.0
2006-05-23 06:32:00,1.43464,1.4347,1.43462,1.43464,177900000.0
2006-05-23 06:33:00,1.43465,1.43482,1.43462,1.43465,279600000.0
2006-05-23 06:34:00,1.43455,1.4346,1.43443,1.43452,211700001.0
2006-05-23 06:35:00,1.4343,1.4347,1.43428,1.43437,145000000.0
2006-05-23 06:36:00,1.43428,1.43431,1.43411,1.43414,69300000.0
2006-05-23 06:37:00,1.43408,1.43418,1.43389,1.43389,201900000.0
2006-05-23 06:38:00,1.43383,1.43396,1.43376,1.43392,90700000.0
2006-05-23 06:39:00,1.43399,1.43412,1.43392,1.43401,36400000.0
2006-05-23 06:40:00,1.43415,1.43415,1.43387,1.43403,149600001.0
2006-05-23 06:41:00,1.434,1.43403,1.4338,1.43384,140900000.0
2006-05-23 06:42:00,1.43393,1.43413,1.43374,1.43381,292700001.0
2006-05-23 06:43:00,1.43391,1.43405,1.43378,1.43389,174000001.0
2006-05-23 06:44:00,1.43402,1.43411,1.43395,1.43401,305500001.0
2006-05-23 06:45:00,1.43422,1.43487,1.43422,1.43463,245300000.0
2006-05-23 06:46:00,1.43453,1.43499,1.43452,1.43499,236700001.0
2006-05-23 06:47:00,1.43492,1.43502,1.43479,1.43484,240800000.0
2006-05-23 06:48:00,1.43465,1.43515,1.43462,1.43506,34000000.0
2006-05-23 06:49:00,1.43528,1.43534,1.43485,1.43485,260300000.0
2006-05-23 06:50:00,1.43461,1.43469,1.43452,1.43469,35000000.0
2006-05-23 06:51:00,1.43481,1.43481,1.43439,1.43466,33000000.0
2006-05-23 06:52:00,1.43453,1.43487,1.43453,1.43487,233300001.0
2006-05-23 06:53:00,1.43519,1.43571,1.43519,1.43553,266400000.0
2006-05-23 06:54:00,1.43546,1.43553,1.43496,1.43496,529500001.0
2006-05-23 06:55:00,1.43488,1.43505,1.43473,1.43487,331200000.0
2006-05-23 06:56:00,1.43503,1.43508,1.43497,1.43501,35600000.0
2006-05-23 06:57:00,1.43506,1.43519,1.43506,1.43514,86300000.0
2006-05-23 06:58:00,1.43508,1.43508,1.43481,1.43504,195400000.0
2006-05-23 06:59:00,1.43512,1.43558,1.43512,1.43536,288400000.0
2006-05-23 07:00:00,1.43547,1.43556,1.43546,1.43551,130100000.0
2006-05-23 07:01:00,1.43536,1.43555,1.43534,1.43555,291600000.0
2006-05-23 07:02:00,1.43543,1.43557,1.43524,1.43526,389900001.0
2006-05-23 07:03:00,1.43537,1.43538,1.43521,1.43536,144900000.0
2006-05-23 07:04:00,1.43535,1.43544,1.43522,1.43529,351400003.0
2006-05-23 07:05:00,1.43541,1.43544,1.43532,1.43537,106200000.0
2006-05-23 07:06:00,1.4354,1.43556,1.43525,1.43541,215100000.0
2006-05-23 07:07:00,1.43538,1.43538,1.43499,1.43499,169500000.0
2006-05-23 07:08:00,1.43487,1.43487,1.43429,1.43429,246500000.0
2006-05-23 07:09:00,1.43415,1.43418,1.43403,1.4341,228100000.0
2006-05-23 07:10:00,1.43409,1.43409,1.43369,1.43373,422400000.0
2006-05-23 07:11:00,1.43369,1.43376,1.43366,1.43371,429500003.0
2006-05-23 07:12:00,1.43369,1.43384,1.43364,1.43382,336000003.0
2006-05-23 07:13:00,1.43386,1.43411,1.43379,1.43404,263400000.0
2006-05-23 07:14:00,1.43392,1.43398,1.43379,1.43382,500000001.0
2006-05-23 07:15:00,1.43406,1.43427,1.43384,1.43417,250900001.0
2006-05-23 07:16:00,1.43409,1.43437,1.43409,1.43431,205300002.0
2006-05-23 07:17:00,1.43432,1.43468,1.43432,1.43444,278300002.0
2006-05-23 07:18:00,1.43448,1.43476,1.4344,1.43449,416400000.0
2006-05-23 07:19:00,1.43446,1.43468,1.43443,1.43458,335200000.0
2006-05-23 07:20:00,1.43469,1.43479,1.43442,1.43454,462600000.0
2006-05-23 07:21:00,1.43442,1.4346,1.43434,1.43434,265200000.0
2006-05-23 07:22:00,1.4342,1.43439,1.43416,1.43419,306200000.0
2006-05-23 07:23:00,1.43426,1.43426,1.43394,1.43401,457700001.0
2006-05-23 07:24:00,1.43382,1.43387,1.4336,1.43381,305600001.0
2006-05-23 07:25:00,1.43384,1.43392,1.43372,1.43383,352400001.0
2006-05-23 07:26:00,1.43376,1.43392,1.43364,1.43372,293700000.0
2006-05-23 07:27:00,1.43383,1.43401,1.43364,1.4339,171700000.0
2006-05-23 07:28:00,1.43397,1.4341,1.43371,1.43402,241200000.0
2006-05-23 07:29:00,1.43415,1.43422,1.43387,1.4339,242700001.0
2006-05-23 07:30:00,1.43395,1.43408,1.43388,1.43394,579400003.0
2006-05-23 07:31:00,1.43395,1.43415,1.4339,1.43409,286600001.0
2006-05-23 07:32:00,1.43414,1.43424,1.434,1.43415,417400000.0
2006-05-23 07:33:00,1.43411,1.43423,1.43401,1.43411,358800001.0
2006-05-23 07:34:00,1.43396,1.43414,1.43391,1.43393,300900000.0
2006-05-23 07:35:00,1.4338,1.43393,1.43287,1.43287,236000001.0
2006-05-23 07:36:00,1.4328,1.4329,1.43261,1.43274,408100002.0
2006-05-23 07:37:00,1.43269,1.43275,1.43246,1.43255,179000001.0
2006-05-23 07:38:00,1.43236,1.43258,1.43236,1.4325,29300000.0
2006-05-23 07:39:00,1.43239,1.43258,1.43226,1.43258,403000000.0
2006-05-23 07:40:00,1.43268,1.43284,1.43259,1.43262,337200000.0
2006-05-23 07:41:00,1.43253,1.43279,1.43242,1.43251,603800002.0
2006-05-23 07:42:00,1.43242,1.43243,1.43222,1.43233,339800000.0
2006-05-23 07:43:00,1.43224,1.43243,1.43212,1.43242,221800002.0
2006-05-23 07:44:00,1.43241,1.43241,1.43216,1.43219,407800001.0
2006-05-23 07:45:00,1.43206,1.43214,1.43187,1.43198,360500001.0
2006-05-23 07:46:00,1.43202,1.43229,1.43198,1.43209,452500001.0
2006-05-23 07:47:00,1.43217,1.43243,1.43191,1.43201,673400002.0
2006-05-23 07:48:00,1.432,1.43235,1.43198,1.43209,748300000.0
2006-05-23 07:49:00,1.43221,1.43221,1.43187,1.43207,682600001.0
2006-05-23 07:50:00,1.43183,1.43189,1.43145,1.43148,600100000.0
2006-05-23 07:51:00,1.43158,1.43173,1.43141,1.43159,542600000.0
2006-05-23 07:52:00,1.43147,1.43147,1.43105,1.43108,449700000.0
2006-05-23 07:53:00,1.43121,1.43136,1.43099,1.43105,528700000.0
2006-05-23 07:54:00,1.43093,1.43104,1.43077,1.43089,378500000.0
2006-05-23 07:55:00,1.43111,1.43114,1.43088,1.43093,335200001.0
2006-05-23 07:56:00,1.43092,1.43152,1.43092,1.43138,638900002.0
2006-05-23 07:57:00,1.43146,1.43159,1.43126,1.43136,609300002.0
2006-05-23 07:58:00,1.43145,1.43164,1.43134,1.43134,688300001.0
2006-05-23 07:59:00,1.43102,1.43117,1.4309,1.43096,446100001.0
2006-05-23 08:00:00,1.43098,1.43105,1.43078,1.43091,381200000.0
2006-05-23 08:01:00,1.4309,1.43126,1.43083,1.43103,430200000.0
2006-05-23 08:02:00,1.43096,1.43139,1.43096,1.43131,247700001.0
2006-05-23 08:03:00,1.43136,1.4317,1.43127,1.43157,449900001.0
2006-05-23 08:04:00,1.43169,1.43174,1.43114,1.43151,396600000.0
2006-05-23 08:05:00,1.43151,1.43169,1.43129,1.43148,288000000.0
2006-05-23 08:06:00,1.43173,1.43184,1.43122,1.43142,736400003.0
2006-05-23 08:07:00,1.43118,1.43132,1.43095,1.43112,510900001.0
2006-05-23 08:08:00,1.4312,1.43136,1.43112,1.43112,406100000.0
2006-05-23 08:09:00,1.43111,1.43137,1.43106,1.43121,526000001.0
2006-05-23 08:10:00,1.43123,1.43159,1.43112,1.43144,573000001.0
2006-05-23 08:11:00,1.43131,1.43139,1.43101,1.43109,233300000.0
2006-05-23 08:12:00,1.43103,1.43124,1.43091,1.43097,423300001.0
2006-05-23 08:13:00,1.4309,1.43107,1.43065,1.43065,223700000.0
2006-05-23 08:14:00,1.43044,1.43051,1.4303,1.4303,96500000.0
2006-05-23 08:15:00,1.43041,1.43077,1.43041,1.43056,280600000.0
2006-05-23 08:16:00,1.43053,1.43061,1.43041,1.43041,295800001.0
2006-05-23 08:17:00,1.43037,1.4305,1.43018,1.43023,251700000.0
2006-05-23 08:18:00,1.43009,1.43024,1.43001,1.43013,162500000.0
2006-05-23 08:19:00,1.43014,1.43037,1.43013,1.43037,321400001.0
2006-05-23 08:20:00,1.43024,1.4303,1.43008,1.4301,309400001.0
2006-05-23 08:21:00,1.43019,1.43065,1.43019,1.43057,573800002.0
2006-05-23 08:22:00,1.43056,1.43115,1.43056,1.43113,346100001.0
2006-05-23 08:23:00,1.43117,1.43149,1.43117,1.43121,272200001.0
2006-05-23 08:24:00,1.4311,1.43118,1.43069,1.43069,438600001.0
2006-05-23 08:25:00,1.4308,1.43104,1.4307,1.43092,615200002.0
2006-05-23 08:26:00,1.43095,1.43112,1.43086,1.43099,341300000.0
2006-05-23 08:27:00,1.43109,1.43126,1.43098,1.43115,440700001.0
2006-05-23 08:28:00,1.43116,1.43158,1.43113,1.4314,581000001.0
2006-05-23 08:29:00,1.43138,1.43153,1.4312,1.4313,436800000.0
2006-05-23 08:30:00,1.43113,1.43115,1.43077,1.43077,469000002.0
2006-05-23 08:31:00,1.43074,1.4311,1.43057,1.43081,289800000.0
2006-05-23 08:32:00,1.43086,1.43121,1.43083,1.43094,317300001.0
2006-05-23 08:33:00,1.43088,1.43107,1.43079,1.43107,196500000.0
2006-05-23 08:34:00,1.4311,1.4311,1.43065,1.4308,669400001.0
2006-05-23 08:35:00,1.43079,1.43093,1.4307,1.43078,539000002.0
2006-05-23 08:36:00,1.43086,1.43113,1.43075,1.43098,432600001.0
2006-05-23 08:37:00,1.43091,1.43105,1.43079,1.43081,291900000.0
2006-05-23 08:38:00,1.43087,1.43087,1.43058,1.43082,373800001.0
2006-05-23 08:39:00,1.43078,1.43092,1.43057,1.43068,519300000.0
2006-05-23 08:40:00,1.43059,1.4308,1.43048,1.43052,317700002.0
2006-05-23 08:41:00,1.43078,1.43086,1.43046,1.43077,452400000.0
2006-05-23 08:42:00,1.43087,1.43111,1.43081,1.43093,478000001.0
2006-05-23 08:43:00,1.43103,1.43142,1.43103,1.43112,264900001.0
2006-05-23 08:44:00,1.43108,1.43121,1.43085,1.43105,432400000.0
2006-05-23 08:45:00,1.43125,1.43144,1.431,1.43111,653000002.0
2006-05-23 08:46:00,1.431,1.43112,1.43061,1.43061,723000001.0
2006-05-23 08:47:00,1.4307,1.43093,1.43067,1.4308,515300001.0
2006-05-23 08:48:00,1.43081,1.43121,1.43081,1.43094,355100000.0
2006-05-23 08:49:00,1.43088,1.43107,1.43081,1.43088,497200000.0
2006-05-23 08:50:00,1.43112,1.43119,1.43081,1.43082,553100002.0
2006-05-23 08:51:00,1.43046,1.43056,1.43019,1.43026,523700000.0
2006-05-23 08:52:00,1.43047,1.43104,1.43047,1.43076,612400003.0
2006-05-23 08:53:00,1.43089,1.43107,1.43067,1.43088,542400003.0
2006-05-23 08:54:00,1.43088,1.43116,1.43075,1.43075,744600002.0
2006-05-23 08:55:00,1.43087,1.431,1.43071,1.43084,554700001.0
2006-05-23 08:56:00,1.43075,1.43083,1.43044,1.43044,613000003.0
2006-05-23 08:57:00,1.43039,1.43077,1.43035,1.43062,437900001.0
2006-05-23 08:58:00,1.43073,1.43114,1.43065,1.43088,467900002.0
2006-05-23 08:59:00,1.43086,1.43102,1.43065,1.43075,344400001.0
2006-05-23 09:00:00,1.43072,1.43088,1.43047,1.43047,492500001.0
2006-05-23 09:01:00,1.43035,1.43062,1.43028,1.43047,376200000.0
2006-05-23 09:02:00,1.43035,1.43082,1.43033,1.43052,727500001.0
2006-05-23 09:03:00,1.43051,1.43051,1.42985,1.42985,598900000.0
2006-05-23 09:04:00,1.42992,1.42992,1.42949,1.42958,568700000.0
2006-05-23 09:05:00,1.4295,1.42962,1.42924,1.4293,580600002.0
2006-05-23 09:06:00,1.42903,1.42945,1.42901,1.42927,586800002.0
2006-05-23 09:07:00,1.42933,1.42954,1.42928,1.42937,356700001.0
2006-05-23 09:08:00,1.42944,1.42989,1.42944,1.42963,195400000.0
2006-05-23 09:09:00,1.42959,1.42973,1.42949,1.42961,311400001.0
2006-05-23 09:10:00,1.42959,1.42979,1.4295,1.4295,324100001.0
2006-05-23 09:11:00,1.42954,1.42997,1.42954,1.42968,554900001.0
2006-05-23 09:12:00,1.42972,1.42994,1.42964,1.42986,497600002.0
2006-05-23 09:13:00,1.42996,1.43035,1.42996,1.43027,502600000.0
2006-05-23 09:14:00,1.43031,1.43074,1.43031,1.43074,279200000.0
2006-05-23 09:15:00,1.43087,1.43112,1.43081,1.43093,483600002.0
2006-05-23 09:16:00,1.43071,1.43087,1.43057,1.43079,530500001.0
2006-05-23 09:17:00,1.43076,1.43109,1.43068,1.431,499400000.0
2006-05-23 09:18:00,1.43119,1.43143,1.43082,1.43143,202100000.0
2006-05-23 09:19:00,1.4315,1.43164,1.4312,1.43149,531600001.0
2006-05-23 09:20:00,1.43143,1.43161,1.43133,1.43146,264500001.0
2006-05-23 09:21:00,1.43155,1.43166,1.43139,1.43148,304000001.0
2006-05-23 09:22:00,1.4314,1.43156,1.4313,1.4313,322500001.0
2006-05-23 09:23:00,1.43141,1.43152,1.43126,1.43148,418600002.0
2006-05-23 09:24:00,1.43152,1.43157,1.43122,1.43144,301000000.0
2006-05-23 09:25:00,1.43158,1.43177,1.43155,1.43166,412600000.0
2006-05-23 09:26:00,1.43145,1.43192,1.4313,1.43191,582800002.0
2006-05-23 09:27:00,1.43191,1.43211,1.43186,1.43189,424000001.0
2006-05-23 09:28:00,1.43168,1.43188,1.43142,1.43148,533900001.0
2006-05-23 09:29:00,1.4316,1.43165,1.4314,1.43153,426800001.0
2006-05-23 09:30:00,1.43141,1.43178,1.43131,1.43145,747900002.0
2006-05-23 09:31:00,1.43115,1.43133,1.43079,1.43115,392700001.0
2006-05-23 09:32:00,1.43114,1.43127,1.431,1.43122,437300002.0
2006-05-23 09:33:00,1.43117,1.43117,1.43086,1.43099,239300000.0
2006-05-23 09:34:00,1.43095,1.43095,1.42986,1.42986,469900002.0
2006-05-23 09:35:00,1.42949,1.42986,1.42933,1.42933,294400001.0
2006-05-23 09:36:00,1.42941,1.42974,1.42928,1.42962,449400000.0
2006-05-23 09:37:00,1.42971,1.42982,1.42944,1.42963,458700001.0
2006-05-23 09:38:00,1.42958,1.42979,1.42941,1.42943,433400002.0
2006-05-23 09:39:00,1.42946,1.42955,1.42889,1.42889,408900000.0
2006-05-23 09:40:00,1.42886,1.42929,1.42886,1.42911,431600001.0
2006-05-23 09:41:00,1.42909,1.42909,1.42866,1.42888,478300003.0
2006-05-23 09:42:00,1.429,1.42936,1.429,1.42902,523500003.0
2006-05-23 09:43:00,1.42892,1.42895,1.42858,1.42883,287800000.0
2006-05-23 09:44:00,1.42881,1.42901,1.42865,1.42889,423900000.0
2006-05-23 09:45:00,1.42891,1.42908,1.42869,1.42887,552500000.0
2006-05-23 09:46:00,1.42882,1.42886,1.42839,1.42839,307400001.0
2006-05-23 09:47:00,1.42813,1.42839,1.42791,1.42839,424300003.0
2006-05-23 09:48:00,1.42842,1.42851,1.42826,1.42832,320600000.0
2006-05-23 09:49:00,1.42848,1.4291,1.42848,1.4291,551900001.0
2006-05-23 09:50:00,1.42903,1.42908,1.4288,1.4288,475500001.0
2006-05-23 09:51:00,1.42874,1.42892,1.42847,1.42882,482700001.0
2006-05-23 09:52:00,1.42883,1.42938,1.42883,1.42898,589300001.0
2006-05-23 09:53:00,1.42896,1.4293,1.42896,1.42904,351100000.0
2006-05-23 09:54:00,1.42891,1.42932,1.42883,1.42919,528300002.0
2006-05-23 09:55:00,1.42902,1.42917,1.42854,1.42886,584700003.0
2006-05-23 09:56:00,1.42903,1.42934,1.42898,1.42926,411000001.0
2006-05-23 09:57:00,1.42944,1.42947,1.42926,1.42932,525100001.0
2006-05-23 09:58:00,1.42967,1.42985,1.42928,1.42928,747300001.0
2006-05-23 09:59:00,1.42932,1.42941,1.42899,1.42899,616800001.0
2006-05-23 10:00:00,1.42883,1.42888,1.42845,1.42853,239300000.0
2006-05-23 10:01:00,1.4286,1.42861,1.42824,1.42841,677300004.0
2006-05-23 10:02:00,1.42846,1.42851,1.42814,1.42823,662200001.0
2006-05-23 10:03:00,1.42805,1.42829,1.42791,1.42829,449200000.0
2006-05-23 10:04:00,1.42834,1.42863,1.42814,1.42821,387400000.0
2006-05-23 10:05:00,1.42806,1.42823,1.42768,1.42768,409900001.0
2006-05-23 10:06:00,1.42768,1.42796,1.42758,1.42778,532500001.0
2006-05-23 10:07:00,1.42785,1.42809,1.42779,1.42788,535100003.0
2006-05-23 10:08:00,1.42785,1.42815,1.42772,1.42772,486200000.0
2006-05-23 10:09:00,1.42787,1.42787,1.4275,1.42785,474300002.0
2006-05-23 10:10:00,1.42794,1.42803,1.42778,1.42797,433700002.0
2006-05-23 10:11:00,1.42803,1.42817,1.42794,1.42817,390800002.0
2006-05-23 10:12:00,1.42837,1.42837,1.42808,1.42821,491300001.0
2006-05-23 10:13:00,1.42822,1.42822,1.42801,1.42809,490100001.0
2006-05-23 10:14:00,1.42816,1.42853,1.42816,1.42853,534900000.0
2006-05-23 10:15:00,1.42866,1.42888,1.42848,1.42888,417400001.0
2006-05-23 10:16:00,1.42887,1.42889,1.42861,1.42887,384100000.0
2006-05-23 10:17:00,1.42878,1.42891,1.42831,1.42856,346200000.0
2006-05-23 10:18:00,1.42853,1.42883,1.42853,1.42878,459300001.0
2006-05-23 10:19:00,1.42902,1.42919,1.4289,1.42919,364400000.0
2006-05-23 10:20:00,1.42918,1.42947,1.42908,1.42947,563100000.0
2006-05-23 10:21:00,1.42959,1.42992,1.42958,1.42988,435700000.0
2006-05-23 10:22:00,1.42975,1.42999,1.42947,1.42962,374100001.0
2006-05-23 10:23:00,1.42952,1.43005,1.42952,1.42987,469400001.0
2006-05-23 10:24:00,1.42995,1.42998,1.42957,1.42957,461100002.0
2006-05-23 10:25:00,1.42952,1.42959,1.42924,1.4295,430600003.0
2006-05-23 10:26:00,1.42905,1.42907,1.42861,1.42873,530500002.0
2006-05-23 10:27:00,1.42885,1.42901,1.42877,1.42894,502400001.0
2006-05-23 10:28:00,1.42891,1.42905,1.42875,1.42882,609700000.0
2006-05-23 10:29:00,1.42883,1.42893,1.42865,1.42891,540900001.0
2006-05-23 10:30:00,1.42907,1.42911,1.42869,1.42897,683600000.0
2006-05-23 10:31:00,1.4287,1.42897,1.4286,1.42872,524700001.0
2006-05-23 10:32:00,1.42864,1.42908,1.42864,1.42879,549000000.0
2006-05-23 10:33:00,1.42905,1.42946,1.42903,1.42927,466900000.0
2006-05-23 10:34:00,1.42928,1.42942,1.42916,1.42939,402100005.0
2006-05-23 10:35:00,1.42942,1.42965,1.42938,1.42955,495600003.0
2006-05-23 10:36:00,1.42966,1.42992,1.42946,1.42954,511400002.0
2006-05-23 10:37:00,1.42959,1.42963,1.42934,1.42948,533300001.0
2006-05-23 10:38:00,1.42942,1.42954,1.42925,1.42939,445100001.0
2006-05-23 10:39:00,1.42964,1.42993,1.42938,1.42943,432300001.0
2006-05-23 10:40:00,1.42937,1.42964,1.42933,1.42939,338100002.0
2006-05-23 10:41:00,1.42938,1.4297,1.42935,1.42962,622400000.0
2006-05-23 10:42:00,1.42957,1.42969,1.42941,1.42966,372700000.0
2006-05-23 10:43:00,1.42974,1.42974,1.42943,1.4295,495100001.0
2006-05-23 10:44:00,1.42961,1.4298,1.42938,1.42969,574500001.0
2006-05-23 10:45:00,1.42984,1.42992,1.42964,1.42988,508300001.0
2006-05-23 10:46:00,1.42975,1.42975,1.42928,1.42947,343100000.0
2006-05-23 10:47:00,1.42936,1.43013,1.42934,1.42996,377800000.0
2006-05-23 10:48:00,1.43003,1.43007,1.42962,1.42986,554100004.0
2006-05-23 10:49:00,1.42992,1.43038,1.42992,1.43024,381800000.0
2006-05-23 10:50:00,1.43036,1.4306,1.43017,1.43043,538800002.0
2006-05-23 10:51:00,1.43027,1.43063,1.43027,1.43041,524900003.0
2006-05-23 10:52:00,1.43053,1.43075,1.43048,1.43071,331400001.0
2006-05-23 10:53:00,1.43049,1.43061,1.43016,1.4305,382700003.0
2006-05-23 10:54:00,1.43072,1.43086,1.43058,1.43063,419100001.0
2006-05-23 10:55:00,1.43056,1.43092,1.43038,1.43076,468600000.0
2006-05-23 10:56:00,1.43085,1.43126,1.43061,1.43126,475000001.0
2006-05-23 10:57:00,1.43131,1.43131,1.43093,1.431,349200001.0
2006-05-23 10:58:00,1.43103,1.43107,1.43064,1.43064,447500001.0
2006-05-23 10:59:00,1.43026,1.43053,1.42987,1.42994,782600002.0
2006-05-23 11:00:00,1.43006,1.43016,1.42988,1.43003,475300000.0
2006-05-23 11:01:00,1.4301,1.43066,1.4301,1.43045,556500002.0
2006-05-23 11:02:00,1.43053,1.43063,1.43037,1.43037,541500000.0
2006-05-23 11:03:00,1.43034,1.43053,1.43029,1.43053,283100002.0
2006-05-23 11:04:00,1.43064,1.43098,1.43058,1.43087,534300001.0
2006-05-23 11:05:00,1.431,1.43115,1.43081,1.43098,544100003.0
2006-05-23 11:06:00,1.43105,1.43124,1.4309,1.43096,660200003.0
2006-05-23 11:07:00,1.43095,1.43137,1.43087,1.43118,261000001.0
2006-05-23 11:08:00,1.43134,1.43142,1.43119,1.43129,345100001.0
2006-05-23 11:09:00,1.43111,1.43136,1.4311,1.43125,407200001.0
2006-05-23 11:10:00,1.43135,1.43169,1.4312,1.43168,508700001.0
2006-05-23 11:11:00,1.43166,1.43191,1.43147,1.43151,532700003.0
2006-05-23 11:12:00,1.43146,1.43175,1.43142,1.43148,528800002.0
2006-05-23 11:13:00,1.43128,1.43128,1.4307,1.43104,400900000.0
2006-05-23 11:14:00,1.43088,1.4309,1.43055,1.43086,445300000.0
2006-05-23 11:15:00,1.43089,1.43097,1.4307,1.43076,522600002.0
2006-05-23 11:16:00,1.43087,1.4311,1.43072,1.4311,466600000.0
2006-05-23 11:17:00,1.43112,1.43117,1.43086,1.43106,436800001.0
2006-05-23 11:18:00,1.43114,1.43134,1.43094,1.43121,349300000.0
2006-05-23 11:19:00,1.43122,1.43155,1.43122,1.4313,378800000.0
2006-05-23 11:20:00,1.43121,1.43144,1.43114,1.43125,620100000.0
2006-05-23 11:21:00,1.43122,1.43131,1.43092,1.43114,525900001.0
2006-05-23 11:22:00,1.43055,1.43075,1.43032,1.43038,668300001.0
2006-05-23 11:23:00,1.43019,1.43035,1.42985,1.43008,511400002.0
2006-05-23 11:24:00,1.42985,1.42987,1.42967,1.42968,442300001.0
2006-05-23 11:25:00,1.42984,1.42998,1.42978,1.42989,414100000.0
2006-05-23 11:26:00,1.42984,1.42984,1.42949,1.42952,509200000.0
2006-05-23 11:27:00,1.42964,1.42988,1.42954,1.42964,608600002.0
2006-05-23 11:28:00,1.42986,1.42999,1.42968,1.42984,405200001.0
2006-05-23 11:29:00,1.42986,1.43003,1.4297,1.42994,514600003.0
2006-05-23 11:30:00,1.43004,1.43021,1.42997,1.43013,421300000.0
2006-05-23 11:31:00,1.43021,1.43068,1.43019,1.43052,529400000.0
2006-05-23 11:32:00,1.43045,1.43066,1.43034,1.43054,439200002.0
2006-05-23 11:33:00,1.43066,1.43088,1.4306,1.43065,530600002.0
2006-05-23 11:34:00,1.4308,1.43124,1.43067,1.43084,728600005.0
2006-05-23 11:35:00,1.43103,1.43112,1.43083,1.43091,510800000.0
2006-05-23 11:36:00,1.43071,1.43088,1.43064,1.43072,482100000.0
2006-05-23 11:37:00,1.43074,1.43099,1.43069,1.43081,496200001.0
2006-05-23 11:38:00,1.43107,1.43146,1.43106,1.43137,616100001.0
2006-05-23 11:39:00,1.43142,1.43145,1.43106,1.43106,642200002.0
2006-05-23 11:40:00,1.43105,1.43113,1.43087,1.431,613700000.0
2006-05-23 11:41:00,1.43093,1.43111,1.43062,1.43074,750200000.0
2006-05-23 11:42:00,1.43074,1.43074,1.43036,1.4306,604100000.0
2006-05-23 11:43:00,1.43066,1.43096,1.43064,1.43077,560400003.0
2006-05-23 11:44:00,1.4309,1.43104,1.43069,1.43073,660900000.0
2006-05-23 11:45:00,1.43089,1.43104,1.43062,1.4308,544100001.0
2006-05-23 11:46:00,1.43059,1.43089,1.43041,1.43076,506600001.0
2006-05-23 11:47:00,1.43069,1.43089,1.43048,1.43072,434200000.0
2006-05-23 11:48:00,1.43071,1.43099,1.43062,1.43096,557700003.0
2006-05-23 11:49:00,1.43087,1.43087,1.4304,1.43053,428400001.0
2006-05-23 11:50:00,1.43045,1.4309,1.43044,1.4308,350000002.0
2006-05-23 11:51:00,1.4308,1.43085,1.43053,1.43066,152400000.0
2006-05-23 11:52:00,1.43063,1.43088,1.4306,1.43067,241200000.0
2006-05-23 11:53:00,1.43066,1.43085,1.43055,1.43065,230400000.0
2006-05-23 11:54:00,1.43079,1.43099,1.43038,1.43082,322800001.0
2006-05-23 11:55:00,1.43111,1.43128,1.43093,1.43109,502200001.0
2006-05-23 11:56:00,1.43102,1.43114,1.43076,1.431,449000001.0
2006-05-23 11:57:00,1.43093,1.43102,1.43063,1.43063,525100001.0
2006-05-23 11:58:00,1.43064,1.43077,1.43047,1.43047,460100001.0
2006-05-23 11:59:00,1.4305,1.43076,1.43005,1.43053,442600001.0
2006-05-23 12:00:00,1.43066,1.43092,1.43049,1.43087,501300000.0
2006-05-23 12:01:00,1.43091,1.43147,1.43091,1.4311,436400000.0
2006-05-23 12:02:00,1.43105,1.43124,1.43074,1.43099,378700000.0
2006-05-23 12:03:00,1.43105,1.43105,1.43035,1.43065,391500000.0
2006-05-23 12:04:00,1.43066,1.43094,1.43064,1.43087,457000002.0
2006-05-23 12:05:00,1.43083,1.43086,1.4306,1.43064,358700001.0
2006-05-23 12:06:00,1.43043,1.43058,1.43012,1.43021,391500000.0
2006-05-23 12:07:00,1.43019,1.43044,1.43014,1.43032,329400000.0
2006-05-23 12:08:00,1.43043,1.43063,1.43015,1.43017,537500003.0
2006-05-23 12:09:00,1.43019,1.43035,1.43007,1.43027,378500000.0
2006-05-23 12:10:00,1.43025,1.43052,1.43006,1.43031,356600001.0
2006-05-23 12:11:00,1.43038,1.43066,1.43038,1.43061,288800003.0
2006-05-23 12:12:00,1.43059,1.43067,1.43044,1.4305,234900001.0
2006-05-23 12:13:00,1.43038,1.4306,1.43028,1.43046,554800000.0
2006-05-23 12:14:00,1.43056,1.43067,1.4303,1.43065,623500001.0
2006-05-23 12:15:00,1.43055,1.43068,1.43016,1.43021,321800001.0
2006-05-23 12:16:00,1.43007,1.43023,1.42994,1.43011,419600000.0
2006-05-23 12:17:00,1.4301,1.43017,1.43004,1.43015,195000000.0
2006-05-23 12:18:00,1.4302,1.43031,1.42989,1.43031,263500001.0
2006-05-23 12:19:00,1.43048,1.43071,1.43043,1.43062,421300003.0
2006-05-23 12:20:00,1.43061,1.43069,1.43043,1.43055,356100000.0
2006-05-23 12:21:00,1.43054,1.43078,1.4305,1.43071,361200000.0
2006-05-23 12:22:00,1.43084,1.43104,1.43081,1.43081,344800001.0
2006-05-23 12:23:00,1.43066,1.43081,1.43057,1.43067,409100000.0
2006-05-23 12:24:00,1.43051,1.43108,1.43043,1.4306,612600000.0
2006-05-23 12:25:00,1.43073,1.4308,1.43042,1.43042,443300001.0
2006-05-23 12:26:00,1.43032,1.43048,1.43024,1.43032,429700000.0
2006-05-23 12:27:00,1.43027,1.43059,1.43015,1.43039,514600000.0
2006-05-23 12:28:00,1.43041,1.43055,1.43025,1.43054,508700000.0
2006-05-23 12:29:00,1.43047,1.43053,1.43019,1.43037,685200000.0
2006-05-23 12:30:00,1.43037,1.43054,1.43031,1.43053,555600001.0
2006-05-23 12:31:00,1.4305,1.43058,1.43025,1.43035,740400001.0
2006-05-23 12:32:00,1.43033,1.43075,1.43033,1.43058,670900002.0
2006-05-23 12:33:00,1.43067,1.43073,1.43055,1.43073,58100000.0
2006-05-23 12:34:00,1.43068,1.43087,1.43044,1.43066,603200001.0
2006-05-23 12:35:00,1.43103,1.43103,1.43055,1.43073,565500001.0
2006-05-23 12:36:00,1.43074,1.43101,1.43068,1.43093,479100003.0
2006-05-23 12:37:00,1.43101,1.43104,1.43081,1.43084,516900001.0
2006-05-23 12:38:00,1.43078,1.43107,1.43073,1.43097,703600000.0
2006-05-23 12:39:00,1.4308,1.43091,1.43061,1.43081,496600003.0
2006-05-23 12:40:00,1.43079,1.43097,1.43065,1.43082,620100004.0
2006-05-23 12:41:00,1.4307,1.4308,1.43051,1.43051,275000000.0
2006-05-23 12:42:00,1.43049,1.43084,1.43049,1.43072,407000000.0
2006-05-23 12:43:00,1.43076,1.43081,1.43048,1.43049,497000001.0
2006-05-23 12:44:00,1.43067,1.43092,1.43056,1.43092,356700000.0
2006-05-23 12:45:00,1.43098,1.43098,1.43049,1.43063,476600000.0
2006-05-23 12:46:00,1.43055,1.43073,1.4305,1.43057,434600002.0
2006-05-23 12:47:00,1.43035,1.43038,1.42989,1.4299,382000001.0
2006-05-23 12:48:00,1.42992,1.43046,1.42992,1.43039,442500002.0
2006-05-23 12:49:00,1.43031,1.43034,1.43004,1.43019,489000000.0
2006-05-23 12:50:00,1.43025,1.43044,1.43012,1.43021,528100004.0
2006-05-23 12:51:00,1.43022,1.43038,1.43001,1.43019,386600000.0
2006-05-23 12:52:00,1.43007,1.4304,1.43006,1.4301,360500003.0
2006-05-23 12:53:00,1.43013,1.43028,1.43007,1.43014,251200002.0
2006-05-23 12:54:00,1.43032,1.43057,1.43013,1.43044,413200001.0
2006-05-23 12:55:00,1.43053,1.43053,1.43016,1.43033,484100003.0
2006-05-23 12:56:00,1.4304,1.4306,1.43028,1.43039,460600002.0
2006-05-23 12:57:00,1.43049,1.43052,1.43015,1.4304,505200001.0
2006-05-23 12:58:00,1.43047,1.43051,1.43024,1.43036,328000001.0
2006-05-23 12:59:00,1.43031,1.43045,1.43008,1.43019,650500002.0
2006-05-23 13:00:00,1.43022,1.43042,1.43007,1.43029,220400000.0
2006-05-23 13:01:00,1.43033,1.43042,1.4302,1.4303,328500000.0
2006-05-23 13:02:00,1.43011,1.4303,1.42999,1.4303,492300004.0
2006-05-23 13:03:00,1.43037,1.43104,1.43029,1.43103,418500002.0
2006-05-23 13:04:00,1.43125,1.43125,1.43074,1.43083,265700000.0
2006-05-23 13:05:00,1.43077,1.43079,1.4306,1.4306,168800000.0
2006-05-23 13:06:00,1.43068,1.43075,1.43048,1.4306,378300001.0
2006-05-23 13:07:00,1.43061,1.43078,1.43041,1.43052,332300000.0
2006-05-23 13:08:00,1.43048,1.43054,1.43027,1.43047,178100000.0
2006-05-23 13:09:00,1.43048,1.4305,1.42992,1.43015,331200001.0
2006-05-23 13:10:00,1.4302,1.43025,1.43005,1.43025,134200000.0
2006-05-23 13:11:00,1.43018,1.43044,1.43006,1.43018,439600001.0
2006-05-23 13:12:00,1.43027,1.43042,1.43024,1.43042,240500000.0
2006-05-23 13:13:00,1.43033,1.43033,1.42979,1.43001,319200001.0
2006-05-23 13:14:00,1.42988,1.42995,1.42954,1.42974,343500001.0
2006-05-23 13:15:00,1.42979,1.43017,1.42977,1.43014,416400000.0
2006-05-23 13:16:00,1.43002,1.43018,1.42986,1.42998,120200000.0
2006-05-23 13:17:00,1.43024,1.43024,1.43012,1.43012,114600000.0
2006-05-23 13:18:00,1.43007,1.43034,1.43005,1.43018,345400000.0
2006-05-23 13:19:00,1.42996,1.43016,1.42985,1.43007,307000001.0
2006-05-23 13:20:00,1.43013,1.43033,1.43004,1.4302,164900000.0
2006-05-23 13:21:00,1.43003,1.43014,1.43001,1.43014,163800000.0
2006-05-23 13:22:00,1.43008,1.43008,1.42984,1.42991,213000001.0
2006-05-23 13:23:00,1.42976,1.42989,1.42972,1.42989,225500000.0
2006-05-23 13:24:00,1.42994,1.43023,1.42994,1.43003,227200000.0
2006-05-23 13:25:00,1.42999,1.43007,1.42985,1.42993,157100000.0
2006-05-23 13:26:00,1.42983,1.4299,1.42972,1.42979,227800001.0
2006-05-23 13:27:00,1.42977,1.42994,1.42972,1.42976,307800000.0
2006-05-23 13:28:00,1.42978,1.4299,1.42969,1.42978,484400000.0
2006-05-23 13:29:00,1.4297,1.42994,1.42953,1.42983,619700002.0
2006-05-23 13:30:00,1.42991,1.42997,1.42936,1.42948,585200003.0
2006-05-23 13:31:00,1.42944,1.42979,1.42944,1.42969,570000000.0
2006-05-23 13:32:00,1.4297,1.43006,1.42959,1.42991,227900000.0
2006-05-23 13:33:00,1.42987,1.43014,1.42985,1.42985,408800000.0
2006-05-23 13:34:00,1.42976,1.4299,1.4296,1.4297,320400000.0
2006-05-23 13:35:00,1.42989,1.43025,1.42988,1.42988,394800001.0
2006-05-23 13:36:00,1.4297,1.42991,1.42962,1.4298,418000001.0
2006-05-23 13:37:00,1.42991,1.43012,1.42991,1.43,466300001.0
2006-05-23 13:38:00,1.43021,1.43049,1.4302,1.43029,400100001.0
2006-05-23 13:39:00,1.43046,1.43051,1.43031,1.43044,319300000.0
2006-05-23 13:40:00,1.43024,1.43052,1.43002,1.43033,437200001.0
2006-05-23 13:41:00,1.43056,1.43056,1.43029,1.43031,218300000.0
2006-05-23 13:42:00,1.43026,1.43036,1.43024,1.43034,221100004.0
2006-05-23 13:43:00,1.43018,1.43018,1.42981,1.42986,141200001.0
2006-05-23 13:44:00,1.42973,1.42983,1.42955,1.42976,290800001.0
2006-05-23 13:45:00,1.42995,1.43,1.42962,1.42973,489700003.0
2006-05-23 13:46:00,1.42997,1.43057,1.42997,1.43051,397900001.0
2006-05-23 13:47:00,1.43061,1.4307,1.43023,1.43068,515200003.0
2006-05-23 13:48:00,1.43066,1.43073,1.43046,1.43054,224200000.0
2006-05-23 13:49:00,1.43054,1.43063,1.43023,1.43036,225700000.0
2006-05-23 13:50:00,1.4303,1.43046,1.43015,1.43046,267500001.0
2006-05-23 13:51:00,1.43056,1.43067,1.43048,1.43052,279600002.0
2006-05-23 13:52:00,1.43033,1.43066,1.43029,1.43053,362600000.0
2006-05-23 13:53:00,1.43044,1.4307,1.43037,1.43042,493200000.0
2006-05-23 13:54:00,1.43023,1.43071,1.43023,1.43029,335500000.0
2006-05-23 13:55:00,1.43012,1.43017,1.4299,1.43001,381400001.0
2006-05-23 13:56:00,1.43023,1.43059,1.43015,1.43059,382700001.0
2006-05-23 13:57:00,1.43046,1.43063,1.43023,1.43058,310500000.0
2006-05-23 13:58:00,1.43049,1.43083,1.43048,1.43069,188600000.0
2006-05-23 13:59:00,1.43043,1.43083,1.43039,1.4308,372800001.0
2006-05-23 14:00:00,1.43071,1.43082,1.43051,1.43055,291100001.0
2006-05-23 14:01:00,1.4304,1.43085,1.43036,1.43063,379900001.0
2006-05-23 14:02:00,1.43066,1.43073,1.4305,1.43066,305100001.0
2006-05-23 14:03:00,1.4306,1.43074,1.43029,1.43029,392100000.0
2006-05-23 14:04:00,1.43027,1.43058,1.43026,1.43041,421500002.0
2006-05-23 14:05:00,1.43042,1.43058,1.43032,1.43049,360900002.0
2006-05-23 14:06:00,1.43057,1.43077,1.43044,1.43056,328100000.0
2006-05-23 14:07:00,1.43051,1.43054,1.43028,1.43035,338300000.0
2006-05-23 14:08:00,1.43027,1.43048,1.43021,1.43024,426400001.0
2006-05-23 14:09:00,1.43039,1.4309,1.43039,1.43071,216900000.0
2006-05-23 14:10:00,1.4309,1.432,1.4309,1.4312,291500000.0
2006-05-23 14:11:00,1.43085,1.43085,1.43034,1.43059,107800000.0
2006-05-23 14:12:00,1.43076,1.43105,1.43046,1.43097,281900002.0
2006-05-23 14:13:00,1.43082,1.43099,1.43081,1.43088,188000001.0
2006-05-23 14:14:00,1.43083,1.4311,1.43081,1.431,265100001.0
2006-05-23 14:15:00,1.43113,1.43179,1.43097,1.43174,361900000.0
2006-05-23 14:16:00,1.43189,1.43238,1.43173,1.43236,188100000.0
2006-05-23 14:17:00,1.43241,1.43247,1.43196,1.43221,621800000.0
2006-05-23 14:18:00,1.43217,1.43229,1.43191,1.43229,421200004.0
2006-05-23 14:19:00,1.43234,1.43269,1.43229,1.43238,527800002.0
2006-05-23 14:20:00,1.43234,1.43251,1.43213,1.43235,174000000.0
2006-05-23 14:21:00,1.43236,1.43303,1.43236,1.43299,430800001.0
2006-05-23 14:22:00,1.43317,1.43329,1.43287,1.4332,596700000.0
2006-05-23 14:23:00,1.4335,1.43353,1.4332,1.43337,153200000.0
2006-05-23 14:24:00,1.43333,1.43361,1.43327,1.43328,444300001.0
2006-05-23 14:25:00,1.4332,1.43336,1.43292,1.43326,527000001.0
2006-05-23 14:26:00,1.43318,1.43374,1.43306,1.43346,616800002.0
2006-05-23 14:27:00,1.43368,1.434,1.43361,1.43389,412100000.0
2006-05-23 14:28:00,1.43382,1.43441,1.43382,1.43441,40600000.0
2006-05-23 14:29:00,1.43442,1.43446,1.43415,1.43428,30800000.0
2006-05-23 14:30:00,1.43455,1.43511,1.43422,1.43511,70000000.0
2006-05-23 14:31:00,1.43483,1.43511,1.43482,1.43482,25400000.0
2006-05-23 14:32:00,1.43477,1.43586,1.43475,1.43575,33400000.0
2006-05-23 14:33:00,1.4354,1.4354,1.43514,1.43517,25200000.0
2006-05-23 14:34:00,1.43525,1.43537,1.43492,1.43492,39000001.0
2006-05-23 14:35:00,1.43506,1.43515,1.43486,1.435,30600000.0
2006-05-23 14:36:00,1.43539,1.43546,1.43492,1.43492,43200000.0
2006-05-23 14:37:00,1.43523,1.43523,1.43502,1.43516,32600000.0
2006-05-23 14:38:00,1.43521,1.43521,1.4348,1.43503,33000000.0
2006-05-23 14:39:00,1.43498,1.43558,1.43498,1.4355,24000000.0
2006-05-23 14:40:00,1.4355,1.43564,1.43538,1.43551,35400000.0
2006-05-23 14:41:00,1.43561,1.43573,1.43507,1.43507,34400000.0
2006-05-23 14:42:00,1.43492,1.43512,1.43446,1.43446,32000000.0
2006-05-23 14:43:00,1.43501,1.43517,1.43497,1.4351,34400000.0
2006-05-23 14:44:00,1.43503,1.43503,1.43479,1.43486,64800001.0
2006-05-23 14:45:00,1.43484,1.43497,1.43466,1.43495,36800000.0
2006-05-23 14:46:00,1.43512,1.4353,1.43497,1.43521,32800000.0
2006-05-23 14:47:00,1.43512,1.43512,1.43479,1.43504,32200000.0
2006-05-23 14:48:00,1.43502,1.43508,1.43469,1.43502,41600000.0
2006-05-23 14:49:00,1.43501,1.43505,1.43486,1.43505,41600000.0
2006-05-23 14:50:00,1.43487,1.43526,1.43487,1.43526,45300000.0
2006-05-23 14:51:00,1.43523,1.43525,1.43501,1.43501,44900000.0
2006-05-23 14:52:00,1.43489,1.4353,1.43489,1.4353,42300000.0
2006-05-23 14:53:00,1.43564,1.43576,1.4354,1.43553,47600000.0
2006-05-23 14:54:00,1.43585,1.43616,1.43566,1.43566,31000000.0
2006-05-23 14:55:00,1.43598,1.43614,1.4358,1.43592,50200000.0
2006-05-23 14:56:00,1.4362,1.43621,1.4359,1.43621,19200000.0
2006-05-23 14:57:00,1.43628,1.43628,1.43608,1.43608,42200000.0
2006-05-23 14:58:00,1.43595,1.43625,1.43589,1.43589,38400000.0
2006-05-23 14:59:00,1.43597,1.4364,1.43597,1.43628,42800000.0
2006-05-23 15:00:00,1.43632,1.43776,1.43631,1.43735,51400000.0
2006-05-23 15:01:00,1.43749,1.4383,1.43732,1.4379,43800000.0
2006-05-23 15:02:00,1.43764,1.43769,1.43725,1.43735,47000000.0
2006-05-23 15:03:00,1.43714,1.43745,1.43703,1.43712,40200000.0
2006-05-23 15:04:00,1.43718,1.4374,1.43697,1.43702,37400000.0
2006-05-23 15:05:00,1.43706,1.43727,1.43701,1.43701,22800000.0
2006-05-23 15:06:00,1.43679,1.43689,1.43622,1.43665,31400000.0
2006-05-23 15:07:00,1.43687,1.43687,1.43653,1.4367,54800000.0
2006-05-23 15:08:00,1.43673,1.43694,1.43661,1.43665,50200000.0
2006-05-23 15:09:00,1.43649,1.43666,1.43642,1.43659,58600001.0
2006-05-23 15:10:00,1.43648,1.4367,1.43639,1.43639,36200000.0
2006-05-23 15:11:00,1.43623,1.43685,1.43615,1.43684,19600000.0
2006-05-23 15:12:00,1.43698,1.43781,1.43698,1.43774,38500000.0
2006-05-23 15:13:00,1.43797,1.43797,1.43739,1.43744,26600000.0
2006-05-23 15:14:00,1.43715,1.43767,1.43715,1.43744,25400000.0
2006-05-23 15:15:00,1.43751,1.43787,1.43716,1.43787,57900001.0
2006-05-23 15:16:00,1.43794,1.43804,1.43794,1.43803,33600000.0
2006-05-23 15:17:00,1.43797,1.43809,1.4378,1.43794,39700000.0
2006-05-23 15:18:00,1.43777,1.43802,1.43751,1.43783,31600000.0
2006-05-23 15:19:00,1.43785,1.43785,1.4374,1.4374,25600000.0
2006-05-23 15:20:00,1.4374,1.43785,1.4374,1.43779,37500000.0
2006-05-23 15:21:00,1.43771,1.43771,1.43716,1.43718,38200000.0
2006-05-23 15:22:00,1.43704,1.43713,1.43657,1.43668,53200000.0
2006-05-23 15:23:00,1.43672,1.43698,1.43652,1.43698,32600000.0
2006-05-23 15:24:00,1.43708,1.43709,1.43686,1.43702,25400000.0
2006-05-23 15:25:00,1.43697,1.43724,1.43683,1.43691,33400000.0
2006-05-23 15:26:00,1.43692,1.43699,1.43677,1.43699,37800000.0
2006-05-23 15:27:00,1.4369,1.43709,1.43687,1.437,44600000.0
2006-05-23 15:28:00,1.43678,1.43701,1.43653,1.4368,23800000.0
2006-05-23 15:29:00,1.43682,1.43691,1.43619,1.43619,62100000.0
2006-05-23 15:30:00,1.43631,1.43631,1.43555,1.43584,29400000.0
2006-05-23 15:31:00,1.43606,1.4362,1.43569,1.43608,44700000.0
2006-05-23 15:32:00,1.43609,1.43617,1.4359,1.43601,56500000.0
2006-05-23 15:33:00,1.43583,1.43623,1.43565,1.43623,38800000.0
2006-05-23 15:34:00,1.43619,1.43631,1.43578,1.43588,38100000.0
2006-05-23 15:35:00,1.43608,1.43621,1.43544,1.43544,40600000.0
2006-05-23 15:36:00,1.43562,1.43569,1.4353,1.43543,58000000.0
2006-05-23 15:37:00,1.4355,1.43554,1.43529,1.43539,45100000.0
2006-05-23 15:38:00,1.4352,1.4352,1.43449,1.43485,61900000.0
2006-05-23 15:39:00,1.43484,1.43484,1.43461,1.43468,17800000.0
2006-05-23 15:40:00,1.4348,1.43535,1.43476,1.43535,30800000.0
2006-05-23 15:41:00,1.43546,1.43548,1.43512,1.43547,36400000.0
2006-05-23 15:42:00,1.43537,1.43537,1.4351,1.43531,40100000.0
2006-05-23 15:43:00,1.43515,1.43581,1.43515,1.43558,61600000.0
2006-05-23 15:44:00,1.43554,1.43554,1.43496,1.43517,48800001.0
2006-05-23 15:45:00,1.43464,1.43504,1.43464,1.43498,44000000.0
2006-05-23 15:46:00,1.43515,1.43528,1.43493,1.4351,44400001.0
2006-05-23 15:47:00,1.43519,1.43532,1.43477,1.43506,55400000.0
2006-05-23 15:48:00,1.43507,1.43507,1.43473,1.43489,46200001.0
2006-05-23 15:49:00,1.43489,1.43508,1.43476,1.43508,56600000.0
2006-05-23 15:50:00,1.43492,1.43504,1.43482,1.43482,32200000.0
2006-05-23 15:51:00,1.43463,1.43489,1.43462,1.43473,29800000.0
2006-05-23 15:52:00,1.43481,1.43497,1.43471,1.43478,46200000.0
2006-05-23 15:53:00,1.43475,1.43492,1.43441,1.43448,38400000.0
2006-05-23 15:54:00,1.43446,1.43464,1.43435,1.43442,34200000.0
2006-05-23 15:55:00,1.43467,1.4348,1.43452,1.4346,25000000.0
2006-05-23 15:56:00,1.43466,1.43485,1.43439,1.43453,34400000.0
2006-05-23 15:57:00,1.43453,1.43477,1.43453,1.43453,25600000.0
2006-05-23 15:58:00,1.43461,1.43477,1.43446,1.43474,37000000.0
2006-05-23 15:59:00,1.43478,1.43502,1.43478,1.43488,21600000.0
2006-05-23 16:00:00,1.4348,1.43518,1.43431,1.43478,30800000.0
2006-05-23 16:01:00,1.43468,1.43493,1.43466,1.4347,46100000.0
2006-05-23 16:02:00,1.4348,1.43496,1.43471,1.43496,37200000.0
2006-05-23 16:03:00,1.43501,1.4352,1.43477,1.43503,35400000.0
2006-05-23 16:04:00,1.43499,1.43519,1.43473,1.43473,37800000.0
2006-05-23 16:05:00,1.43453,1.43453,1.43394,1.43409,35200000.0
2006-05-23 16:06:00,1.43391,1.43434,1.43377,1.43417,47600001.0
2006-05-23 16:07:00,1.43403,1.43432,1.43402,1.43405,59600001.0
2006-05-23 16:08:00,1.4343,1.43431,1.43385,1.434,101400000.0
2006-05-23 16:09:00,1.4339,1.43433,1.4339,1.43423,36200000.0
2006-05-23 16:10:00,1.43441,1.43462,1.43429,1.43458,29400000.0
2006-05-23 16:11:00,1.43435,1.4346,1.43429,1.43444,30100000.0
2006-05-23 16:12:00,1.43409,1.43416,1.43378,1.43389,40600000.0
2006-05-23 16:13:00,1.4339,1.43421,1.43381,1.43415,29400000.0
2006-05-23 16:14:00,1.43397,1.43419,1.43373,1.43393,55800000.0
2006-05-23 16:15:00,1.43364,1.43401,1.43364,1.43401,40100000.0
2006-05-23 16:16:00,1.43385,1.43396,1.43354,1.43368,22400000.0
2006-05-23 16:17:00,1.43373,1.43418,1.43373,1.43412,26000000.0
2006-05-23 16:18:00,1.43413,1.43446,1.43402,1.43446,29100000.0
2006-05-23 16:19:00,1.43473,1.43484,1.43446,1.43478,30000000.0
2006-05-23 16:20:00,1.43469,1.43484,1.43456,1.4348,40600000.0
2006-05-23 16:21:00,1.43481,1.43484,1.43375,1.43391,48600000.0
2006-05-23 16:22:00,1.43384,1.43432,1.43384,1.43421,43800000.0
2006-05-23 16:23:00,1.4345,1.43457,1.43425,1.43457,37000000.0
2006-05-23 16:24:00,1.43459,1.43461,1.43444,1.43447,17600000.0
2006-05-23 16:25:00,1.43457,1.43498,1.43405,1.43479,44400000.0
2006-05-23 16:26:00,1.43481,1.43493,1.43457,1.43457,38600000.0
2006-05-23 16:27:00,1.43491,1.43525,1.43491,1.43493,26800000.0
2006-05-23 16:28:00,1.43535,1.4355,1.43496,1.43518,42400000.0
2006-05-23 16:29:00,1.43531,1.43531,1.43491,1.43504,32800000.0
2006-05-23 16:30:00,1.43525,1.43563,1.43512,1.43546,44000000.0
2006-05-23 16:31:00,1.43571,1.43609,1.43552,1.43579,56400000.0
2006-05-23 16:32:00,1.43611,1.43611,1.43543,1.43566,37600000.0
2006-05-23 16:33:00,1.43575,1.43578,1.43554,1.43557,35000000.0
2006-05-23 16:34:00,1.43588,1.43612,1.43568,1.43592,42500000.0
2006-05-23 16:35:00,1.43607,1.43609,1.43545,1.43585,34800000.0
2006-05-23 16:36:00,1.4356,1.43575,1.43539,1.43563,44600000.0
2006-05-23 16:37:00,1.43552,1.43582,1.43535,1.43566,40000000.0
2006-05-23 16:38:00,1.43575,1.43659,1.43575,1.43659,57700000.0
2006-05-23 16:39:00,1.43694,1.437,1.43637,1.43644,32600000.0
2006-05-23 16:40:00,1.43639,1.43663,1.43637,1.43663,59600000.0
2006-05-23 16:41:00,1.43615,1.43695,1.43615,1.43681,34200000.0
2006-05-23 16:42:00,1.4367,1.43672,1.43648,1.43657,30300000.0
2006-05-23 16:43:00,1.43659,1.43715,1.43648,1.43715,53800001.0
2006-05-23 16:44:00,1.43742,1.43756,1.43701,1.43751,47300000.0
2006-05-23 16:45:00,1.43718,1.43747,1.437,1.43732,45800000.0
2006-05-23 16:46:00,1.43739,1.43739,1.43704,1.4373,51800000.0
2006-05-23 16:47:00,1.43741,1.43748,1.43679,1.43686,41000000.0
2006-05-23 16:48:00,1.43698,1.43715,1.43647,1.43699,30200000.0
2006-05-23 16:49:00,1.43682,1.43687,1.43649,1.43668,49800000.0
2006-05-23 16:50:00,1.43671,1.43704,1.43671,1.43684,53100000.0
2006-05-23 16:51:00,1.4369,1.43714,1.43676,1.43707,24600000.0
2006-05-23 16:52:00,1.4369,1.4369,1.4366,1.4368,41900000.0
2006-05-23 16:53:00,1.43694,1.43697,1.43679,1.43687,53000000.0
2006-05-23 16:54:00,1.43698,1.43724,1.43665,1.43714,26400000.0
2006-05-23 16:55:00,1.43722,1.43722,1.43667,1.43686,31000000.0
2006-05-23 16:56:00,1.43693,1.43697,1.43669,1.43669,53800001.0
2006-05-23 16:57:00,1.43665,1.43675,1.43637,1.43668,32800000.0
2006-05-23 16:58:00,1.43665,1.43673,1.43657,1.4366,37200000.0
2006-05-23 16:59:00,1.43668,1.43676,1.43634,1.43634,30600000.0
2006-05-23 17:00:00,1.43568,1.43632,1.43568,1.43623,41100000.0
2006-05-23 17:01:00,1.43603,1.43628,1.43585,1.43598,48100000.0
2006-05-23 17:02:00,1.43571,1.43582,1.43545,1.43566,42800000.0
2006-05-23 17:03:00,1.43552,1.43586,1.43542,1.43586,34800000.0
2006-05-23 17:04:00,1.43599,1.43599,1.43565,1.43576,35000001.0
2006-05-23 17:05:00,1.43566,1.4359,1.43541,1.43577,18400000.0
2006-05-23 17:06:00,1.43576,1.43597,1.43571,1.43595,42400000.0
2006-05-23 17:07:00,1.43594,1.43597,1.43574,1.43576,47000000.0
2006-05-23 17:08:00,1.43579,1.43608,1.43405,1.43412,51400001.0
2006-05-23 17:09:00,1.43406,1.43478,1.43396,1.43474,34600000.0
2006-05-23 17:10:00,1.43438,1.43469,1.434,1.43446,34100000.0
2006-05-23 17:11:00,1.43454,1.43494,1.43439,1.43484,43800000.0
2006-05-23 17:12:00,1.435,1.43519,1.43472,1.43519,37600000.0
2006-05-23 17:13:00,1.43499,1.43547,1.43481,1.43544,36400000.0
2006-05-23 17:14:00,1.43483,1.43529,1.43483,1.4349,51400000.0
2006-05-23 17:15:00,1.43521,1.43533,1.43497,1.43497,30800000.0
2006-05-23 17:16:00,1.43493,1.43519,1.4348,1.43496,26600000.0
2006-05-23 17:17:00,1.43489,1.43533,1.43489,1.43526,44000000.0
2006-05-23 17:18:00,1.43539,1.43539,1.43462,1.43487,27800000.0
2006-05-23 17:19:00,1.43451,1.43533,1.43451,1.43533,19800000.0
2006-05-23 17:20:00,1.43554,1.43556,1.43518,1.43531,24000000.0
2006-05-23 17:21:00,1.43579,1.43605,1.43529,1.43605,47600000.0
2006-05-23 17:22:00,1.43597,1.43615,1.43562,1.43607,62400000.0
2006-05-23 17:23:00,1.43562,1.43574,1.43545,1.43559,47000001.0
2006-05-23 17:24:00,1.43552,1.43567,1.43539,1.43554,30600000.0
2006-05-23 17:25:00,1.43526,1.43566,1.43526,1.43546,52100000.0
2006-05-23 17:26:00,1.43527,1.43556,1.43512,1.43538,59900000.0
2006-05-23 17:27:00,1.43543,1.43567,1.43527,1.43545,25200000.0
2006-05-23 17:28:00,1.43557,1.43557,1.43517,1.43527,44300000.0
2006-05-23 17:29:00,1.4354,1.43562,1.4351,1.43547,40000000.0
2006-05-23 17:30:00,1.43541,1.43584,1.43524,1.43584,75000000.0
2006-05-23 17:31:00,1.43595,1.43653,1.43593,1.43653,36200000.0
2006-05-23 17:32:00,1.43631,1.43655,1.43629,1.43629,47400000.0
2006-05-23 17:33:00,1.43628,1.43645,1.43598,1.43605,36900000.0
2006-05-23 17:34:00,1.43594,1.43594,1.43547,1.43566,40300000.0
2006-05-23 17:35:00,1.43564,1.43611,1.43554,1.43611,45800000.0
2006-05-23 17:36:00,1.43609,1.43708,1.43609,1.43695,45600000.0
2006-05-23 17:37:00,1.43716,1.4372,1.43631,1.43671,40000000.0
2006-05-23 17:38:00,1.43632,1.43652,1.43607,1.43607,53800000.0
2006-05-23 17:39:00,1.43611,1.43613,1.43589,1.43613,32900000.0
2006-05-23 17:40:00,1.43602,1.43632,1.43602,1.43622,26800000.0
2006-05-23 17:41:00,1.43644,1.43654,1.4362,1.43623,39600000.0
2006-05-23 17:42:00,1.43617,1.43617,1.43568,1.436,41600000.0
2006-05-23 17:43:00,1.43589,1.4361,1.43565,1.4361,35000000.0
2006-05-23 17:44:00,1.43598,1.43618,1.43586,1.43588,45700000.0
2006-05-23 17:45:00,1.43596,1.43611,1.43585,1.436,24800000.0
2006-05-23 17:46:00,1.43602,1.43602,1.43569,1.4358,48400000.0
2006-05-23 17:47:00,1.43558,1.43584,1.43558,1.4356,39900000.0
2006-05-23 17:48:00,1.43566,1.43597,1.43545,1.43597,57800001.0
2006-05-23 17:49:00,1.43599,1.43636,1.43587,1.43627,34400000.0
2006-05-23 17:50:00,1.43635,1.43638,1.43622,1.43634,25800000.0
2006-05-23 17:51:00,1.43635,1.43656,1.43603,1.43617,36800001.0
2006-05-23 17:52:00,1.43625,1.43625,1.43597,1.436,24200000.0
2006-05-23 17:53:00,1.43571,1.43597,1.43564,1.43592,30400000.0
2006-05-23 17:54:00,1.43579,1.43643,1.43579,1.4362,51600000.0
2006-05-23 17:55:00,1.43631,1.43647,1.43571,1.4364,41000000.0
2006-05-23 17:56:00,1.43623,1.4364,1.43595,1.43595,23400000.0
2006-05-23 17:57:00,1.43571,1.4359,1.43557,1.4357,49000000.0
2006-05-23 17:58:00,1.43568,1.43588,1.43559,1.43588,47000000.0
2006-05-23 17:59:00,1.43545,1.43545,1.43447,1.43463,50300000.0
2006-05-23 18:00:00,1.43493,1.43525,1.43493,1.43511,51800000.0
2006-05-23 18:01:00,1.43524,1.43545,1.4349,1.43521,60600000.0
2006-05-23 18:02:00,1.43537,1.43558,1.43537,1.43558,40600000.0
2006-05-23 18:03:00,1.43548,1.43576,1.43545,1.43545,37400000.0
2006-05-23 18:04:00,1.43576,1.43586,1.43566,1.43566,61400000.0
2006-05-23 18:05:00,1.43578,1.43581,1.43566,1.43571,34900000.0
2006-05-23 18:06:00,1.43563,1.43589,1.43556,1.43559,52000000.0
2006-05-23 18:07:00,1.43571,1.43571,1.43542,1.4355,43600000.0
2006-05-23 18:08:00,1.43525,1.43552,1.43525,1.43545,40000000.0
2006-05-23 18:09:00,1.43548,1.43568,1.4354,1.43546,55500000.0
2006-05-23 18:10:00,1.4356,1.43595,1.4356,1.43577,52700001.0
2006-05-23 18:11:00,1.43589,1.43596,1.43563,1.43576,30000000.0
2006-05-23 18:12:00,1.43573,1.43581,1.43561,1.43561,32800000.0
2006-05-23 18:13:00,1.43571,1.43594,1.43567,1.4359,50200000.0
2006-05-23 18:14:00,1.43542,1.43613,1.43542,1.43602,45700000.0
2006-05-23 18:15:00,1.43586,1.43609,1.43584,1.43603,55800001.0
2006-05-23 18:16:00,1.4362,1.43625,1.43605,1.43608,33700000.0
2006-05-23 18:17:00,1.43624,1.43647,1.4362,1.43621,64200001.0
2006-05-23 18:18:00,1.4363,1.43641,1.43567,1.43604,45200000.0
2006-05-23 18:19:00,1.43623,1.43623,1.43603,1.43606,34600000.0
2006-05-23 18:20:00,1.43618,1.4363,1.43589,1.43599,34200000.0
2006-05-23 18:21:00,1.43607,1.43607,1.43587,1.43598,51900000.0
2006-05-23 18:22:00,1.43606,1.43616,1.436,1.43602,30200000.0
2006-05-23 18:23:00,1.4361,1.43637,1.4361,1.43634,47900000.0
2006-05-23 18:24:00,1.4364,1.4364,1.4361,1.43614,42800000.0
2006-05-23 18:25:00,1.43621,1.43626,1.43595,1.43624,30400000.0
2006-05-23 18:26:00,1.43608,1.43624,1.43608,1.4362,25800000.0
2006-05-23 18:27:00,1.43593,1.43594,1.43546,1.4359,56100000.0
2006-05-23 18:28:00,1.43589,1.43628,1.4358,1.4362,32200000.0
2006-05-23 18:29:00,1.43646,1.43669,1.43631,1.43667,37300000.0
2006-05-23 18:30:00,1.43676,1.43685,1.43662,1.43675,30600000.0
2006-05-23 18:31:00,1.4368,1.43683,1.43656,1.43668,17000000.0
2006-05-23 18:32:00,1.43675,1.43842,1.43664,1.43842,25600000.0
2006-05-23 18:33:00,1.4382,1.43822,1.43756,1.43756,55800000.0
2006-05-23 18:34:00,1.43766,1.43805,1.43758,1.43805,35000000.0
2006-05-23 18:35:00,1.43837,1.43837,1.43762,1.43795,37200000.0
2006-05-23 18:36:00,1.43774,1.43799,1.43726,1.43726,51800000.0
2006-05-23 18:37:00,1.43727,1.43743,1.43727,1.43741,26200000.0
2006-05-23 18:38:00,1.43724,1.43743,1.43704,1.43725,30800000.0
2006-05-23 18:39:00,1.43694,1.43726,1.43694,1.43719,31300000.0
2006-05-23 18:40:00,1.43703,1.43703,1.43668,1.43668,28400000.0
2006-05-23 18:41:00,1.43663,1.43685,1.43663,1.43683,18200000.0
2006-05-23 18:42:00,1.43678,1.437,1.4367,1.43699,42400000.0
2006-05-23 18:43:00,1.43693,1.43718,1.43691,1.437,24000000.0
2006-05-23 18:44:00,1.43705,1.43705,1.43682,1.43682,35200000.0
2006-05-23 18:45:00,1.43689,1.4371,1.43667,1.43672,25800000.0
2006-05-23 18:46:00,1.43673,1.43673,1.43655,1.43655,35000000.0
2006-05-23 18:47:00,1.43682,1.43693,1.43676,1.43676,29600000.0
2006-05-23 18:48:00,1.43666,1.43675,1.43645,1.43663,37600000.0
2006-05-23 18:49:00,1.43661,1.43661,1.43633,1.43649,21600000.0
2006-05-23 18:50:00,1.43669,1.43722,1.43669,1.43715,24200000.0
2006-05-23 18:51:00,1.43722,1.43735,1.43693,1.43693,42000000.0
2006-05-23 18:52:00,1.43675,1.43708,1.43675,1.43691,53600000.0
2006-05-23 18:53:00,1.43702,1.43708,1.43694,1.43695,44200001.0
2006-05-23 18:54:00,1.43704,1.43704,1.43673,1.43703,20600000.0
2006-05-23 18:55:00,1.43692,1.43719,1.43692,1.43719,21000000.0
2006-05-23 18:56:00,1.43704,1.43759,1.43688,1.43688,64200001.0
2006-05-23 18:57:00,1.43725,1.43729,1.43721,1.43723,35600000.0
2006-05-23 18:58:00,1.43734,1.43734,1.43701,1.4371,45900000.0
2006-05-23 18:59:00,1.4371,1.43715,1.43672,1.43713,23000000.0
2006-05-23 19:00:00,1.43708,1.43708,1.43682,1.437,25500000.0
2006-05-23 19:01:00,1.43706,1.43709,1.43668,1.43672,38000001.0
2006-05-23 19:02:00,1.43665,1.43689,1.43654,1.43689,47000001.0
2006-05-23 19:03:00,1.43682,1.43694,1.43666,1.43679,50200001.0
2006-05-23 19:04:00,1.43668,1.43686,1.43652,1.4367,45300000.0
2006-05-23 19:05:00,1.43677,1.4369,1.43655,1.43655,23600000.0
2006-05-23 19:06:00,1.43663,1.43663,1.43634,1.43635,26400000.0
2006-05-23 19:07:00,1.43607,1.43632,1.43592,1.43632,45400000.0
2006-05-23 19:08:00,1.43607,1.43607,1.43565,1.43571,44900000.0
2006-05-23 19:09:00,1.43586,1.43588,1.43562,1.43577,48000000.0
2006-05-23 19:10:00,1.4357,1.43572,1.43525,1.43525,51700000.0
2006-05-23 19:11:00,1.43564,1.43577,1.43552,1.43565,38200000.0
2006-05-23 19:12:00,1.43539,1.4357,1.43539,1.43567,32100000.0
2006-05-23 19:13:00,1.43585,1.43598,1.43579,1.43598,44200000.0
2006-05-23 19:14:00,1.43594,1.43611,1.43583,1.43611,50500000.0
2006-05-23 19:15:00,1.43587,1.43587,1.43543,1.43567,36100000.0
2006-05-23 19:16:00,1.43542,1.43583,1.43542,1.43561,53400001.0
2006-05-23 19:17:00,1.43552,1.43561,1.43536,1.43544,49400000.0
2006-05-23 19:18:00,1.43535,1.43535,1.43491,1.43516,28400000.0
2006-05-23 19:19:00,1.43534,1.43534,1.43487,1.43502,40200000.0
2006-05-23 19:20:00,1.43502,1.43508,1.4347,1.4349,42200000.0
2006-05-23 19:21:00,1.43471,1.43497,1.4347,1.43497,34800000.0
2006-05-23 19:22:00,1.43496,1.43496,1.43473,1.43478,30600000.0
2006-05-23 19:23:00,1.43432,1.43452,1.43395,1.43436,55200000.0
2006-05-23 19:24:00,1.43459,1.43468,1.4345,1.43452,36400000.0
2006-05-23 19:25:00,1.43461,1.43464,1.43442,1.43462,28000000.0
2006-05-23 19:26:00,1.43448,1.43474,1.43429,1.43472,35000000.0
2006-05-23 19:27:00,1.43457,1.43457,1.43396,1.43442,36600000.0
2006-05-23 19:28:00,1.43438,1.43455,1.43399,1.43422,38300000.0
2006-05-23 19:29:00,1.43414,1.43482,1.43414,1.43482,32800000.0
2006-05-23 19:30:00,1.43486,1.43492,1.43433,1.43433,47800000.0
2006-05-23 19:31:00,1.43421,1.43444,1.43399,1.43444,41000000.0
2006-05-23 19:32:00,1.43442,1.43458,1.43427,1.43447,40600001.0
2006-05-23 19:33:00,1.43446,1.43447,1.43422,1.43447,45600000.0
2006-05-23 19:34:00,1.43462,1.43506,1.43462,1.43495,25600000.0
2006-05-23 19:35:00,1.43487,1.43501,1.43453,1.43501,23400000.0
2006-05-23 19:36:00,1.43477,1.43481,1.43447,1.43467,26200000.0
2006-05-23 19:37:00,1.43465,1.43465,1.43423,1.43423,30400000.0
2006-05-23 19:38:00,1.43428,1.43466,1.43428,1.43431,40200000.0
2006-05-23 19:39:00,1.43445,1.43454,1.4343,1.43454,34800000.0
2006-05-23 19:40:00,1.43447,1.43459,1.43435,1.43458,44500000.0
2006-05-23 19:41:00,1.4346,1.4349,1.43458,1.43488,62400001.0
2006-05-23 19:42:00,1.43476,1.43528,1.43476,1.43528,44400000.0
2006-05-23 19:43:00,1.43517,1.43517,1.43482,1.43487,36600000.0
2006-05-23 19:44:00,1.43459,1.43469,1.43437,1.43442,46600000.0
2006-05-23 19:45:00,1.43418,1.4345,1.43408,1.43435,50000000.0
2006-05-23 19:46:00,1.43438,1.43454,1.43399,1.43399,49200000.0
2006-05-23 19:47:00,1.43438,1.43494,1.43437,1.43493,31800000.0
2006-05-23 19:48:00,1.43491,1.43491,1.43458,1.43458,47200001.0
2006-05-23 19:49:00,1.43436,1.4344,1.43408,1.43408,45700000.0
2006-05-23 19:50:00,1.43433,1.43433,1.43397,1.43421,48400000.0
2006-05-23 19:51:00,1.43398,1.4346,1.43398,1.4346,37600000.0
2006-05-23 19:52:00,1.43465,1.43494,1.43465,1.43483,19800000.0
2006-05-23 19:53:00,1.43478,1.43494,1.43472,1.43474,46000000.0
2006-05-23 19:54:00,1.4346,1.4346,1.43428,1.43428,33000000.0
2006-05-23 19:55:00,1.43408,1.43422,1.43406,1.43408,19800000.0
2006-05-23 19:56:00,1.43417,1.43435,1.43407,1.43435,36200000.0
2006-05-23 19:57:00,1.43433,1.43439,1.43415,1.43428,42400000.0
2006-05-23 19:58:00,1.43413,1.43426,1.43406,1.43406,35200000.0
2006-05-23 19:59:00,1.4341,1.4341,1.43382,1.43382,25400000.0
2006-05-23 20:00:00,1.43397,1.43444,1.43397,1.43405,58000000.0
2006-05-23 20:01:00,1.43435,1.43435,1.434,1.43405,54000000.0
2006-05-23 20:02:00,1.43419,1.43419,1.43391,1.43415,49000001.0
2006-05-23 20:03:00,1.43431,1.43454,1.43406,1.43453,23200000.0
2006-05-23 20:04:00,1.43449,1.43449,1.43399,1.43417,45600000.0
2006-05-23 20:05:00,1.43427,1.43473,1.43427,1.43455,49200000.0
2006-05-23 20:06:00,1.43469,1.43476,1.43452,1.43457,26800000.0
2006-05-23 20:07:00,1.43447,1.4346,1.43427,1.43447,23200000.0
2006-05-23 20:08:00,1.4344,1.43451,1.43415,1.4343,30600000.0
2006-05-23 20:09:00,1.43425,1.43425,1.434,1.434,26200000.0
2006-05-23 20:10:00,1.43359,1.43439,1.43359,1.43431,54000000.0
2006-05-23 20:11:00,1.43429,1.43487,1.43415,1.43485,42400000.0
2006-05-23 20:12:00,1.43476,1.43476,1.43418,1.4346,68400001.0
2006-05-23 20:13:00,1.43486,1.43521,1.43459,1.43521,40200001.0
2006-05-23 20:14:00,1.43528,1.43547,1.43473,1.43547,35600000.0
2006-05-23 20:15:00,1.4357,1.43587,1.43558,1.43587,45200000.0
2006-05-23 20:16:00,1.43607,1.43626,1.43583,1.43583,62700000.0
2006-05-23 20:17:00,1.4359,1.43614,1.43572,1.43603,37600000.0
2006-05-23 20:18:00,1.43603,1.43613,1.43593,1.43596,44400000.0
2006-05-23 20:19:00,1.43596,1.43607,1.43586,1.43599,40800000.0
2006-05-23 20:20:00,1.43598,1.43603,1.43569,1.43603,44600000.0
2006-05-23 20:21:00,1.43604,1.43624,1.43598,1.43607,42400000.0
2006-05-23 20:22:00,1.43605,1.43605,1.43581,1.43596,33700000.0
2006-05-23 20:23:00,1.43601,1.43601,1.43562,1.4358,41000000.0
2006-05-23 20:24:00,1.43592,1.43592,1.43563,1.43563,40400000.0
2006-05-23 20:25:00,1.43594,1.43594,1.43565,1.43566,34400000.0
2006-05-23 20:26:00,1.43553,1.43573,1.43529,1.43565,35000000.0
2006-05-23 20:27:00,1.43583,1.4359,1.43534,1.43569,36600000.0
2006-05-23 20:28:00,1.43579,1.436,1.43579,1.436,36400000.0
2006-05-23 20:29:00,1.43595,1.43603,1.43551,1.43588,36000000.0
2006-05-23 20:30:00,1.43599,1.43599,1.43582,1.43591,39800000.0
2006-05-23 20:31:00,1.43566,1.43579,1.43538,1.43578,49000000.0
2006-05-23 20:32:00,1.43547,1.43554,1.43504,1.43552,28000000.0
2006-05-23 20:33:00,1.43542,1.43572,1.43526,1.43572,26900000.0
2006-05-23 20:34:00,1.43561,1.43579,1.43558,1.4357,43800000.0
2006-05-23 20:35:00,1.43553,1.43569,1.43543,1.43544,57000000.0
2006-05-23 20:36:00,1.43553,1.43578,1.43549,1.43572,44400000.0
2006-05-23 20:37:00,1.43581,1.43589,1.43566,1.43587,39800000.0
2006-05-23 20:38:00,1.43594,1.43594,1.43569,1.4358,37800000.0
2006-05-23 20:39:00,1.43574,1.4361,1.43552,1.43577,52400000.0
2006-05-23 20:40:00,1.43588,1.43615,1.43582,1.43603,31900000.0
2006-05-23 20:41:00,1.43604,1.43617,1.43588,1.43611,61300000.0
2006-05-23 20:42:00,1.43602,1.4362,1.4357,1.4362,45000000.0
2006-05-23 20:43:00,1.43608,1.4362,1.43571,1.43571,26400000.0
2006-05-23 20:44:00,1.4361,1.4364,1.43598,1.43621,52200000.0
2006-05-23 20:45:00,1.43599,1.43618,1.43599,1.436,48200000.0
2006-05-23 20:46:00,1.43636,1.43658,1.4363,1.43658,47200000.0
2006-05-23 20:47:00,1.4367,1.43694,1.43654,1.43684,39800000.0
2006-05-23 20:48:00,1.43669,1.43697,1.43669,1.43681,82300000.0
2006-05-23 20:49:00,1.43682,1.43697,1.43682,1.43685,32400000.0
2006-05-23 20:50:00,1.43673,1.43677,1.43669,1.43677,39000000.0
2006-05-23 20:51:00,1.43658,1.43685,1.43658,1.4367,30600000.0
2006-05-23 20:52:00,1.43657,1.43672,1.43645,1.43662,34000000.0
2006-05-23 20:53:00,1.43654,1.43683,1.43654,1.43664,61500000.0
2006-05-23 20:54:00,1.43628,1.43731,1.43628,1.43731,33400000.0
2006-05-23 20:55:00,1.43756,1.43756,1.43733,1.43736,30400000.0
2006-05-23 20:56:00,1.43711,1.43719,1.43706,1.43717,25600000.0
2006-05-23 20:57:00,1.43701,1.43701,1.43673,1.43675,35400000.0
2006-05-23 20:58:00,1.43676,1.43679,1.43654,1.4367,38500000.0
2006-05-23 20:59:00,1.43668,1.43771,1.43668,1.43771,63600000.0
2006-05-23 21:00:00,1.43766,1.43778,1.43736,1.43766,31300000.0
2006-05-23 21:01:00,1.43755,1.43763,1.43709,1.43709,65500002.0
2006-05-23 21:02:00,1.43753,1.4377,1.43709,1.43751,61800000.0
2006-05-23 21:03:00,1.43734,1.43737,1.43715,1.43719,23200000.0
2006-05-23 21:04:00,1.43725,1.43732,1.43714,1.43732,35200000.0
2006-05-23 21:05:00,1.43695,1.43746,1.43695,1.43735,36700000.0
2006-05-23 21:06:00,1.43736,1.43736,1.43712,1.43733,51700000.0
2006-05-23 21:07:00,1.43728,1.43728,1.43692,1.43709,30400000.0
2006-05-23 21:08:00,1.43711,1.43728,1.43711,1.4372,45300000.0
2006-05-23 21:09:00,1.43726,1.43731,1.43703,1.43723,29400000.0
2006-05-23 21:10:00,1.4374,1.43749,1.4372,1.43736,43100000.0
2006-05-23 21:11:00,1.43742,1.4375,1.4371,1.4371,33700000.0
2006-05-23 21:12:00,1.43714,1.43735,1.43706,1.4373,43600000.0
2006-05-23 21:13:00,1.43742,1.43781,1.43733,1.43773,68000000.0
2006-05-23 21:14:00,1.4377,1.43779,1.43752,1.43752,31600000.0
2006-05-23 21:15:00,1.43742,1.4378,1.43742,1.43767,39500000.0
2006-05-23 21:16:00,1.43736,1.43781,1.43736,1.43781,29200000.0
2006-05-23 21:17:00,1.4379,1.43811,1.4377,1.4377,57300000.0
2006-05-23 21:18:00,1.43807,1.43807,1.43729,1.43775,36200000.0
2006-05-23 21:19:00,1.43798,1.4381,1.43785,1.43795,37600000.0
2006-05-23 21:20:00,1.43806,1.43817,1.4378,1.43804,51200000.0
2006-05-23 21:21:00,1.43807,1.43821,1.43798,1.43798,32400000.0
2006-05-23 21:22:00,1.43756,1.43811,1.43756,1.43803,31400000.0
2006-05-23 21:23:00,1.43812,1.43841,1.43785,1.43785,37000000.0
2006-05-23 21:24:00,1.43814,1.43839,1.43797,1.4381,39800000.0
2006-05-23 21:25:00,1.43813,1.43879,1.43813,1.43839,40200000.0
2006-05-23 21:26:00,1.43866,1.43873,1.43841,1.43841,32300000.0
2006-05-23 21:27:00,1.43849,1.43875,1.43849,1.4387,16000000.0
2006-05-23 21:28:00,1.43862,1.43874,1.43862,1.43865,18200000.0
2006-05-23 21:29:00,1.43863,1.43883,1.43847,1.43883,33200000.0
2006-05-23 21:30:00,1.43904,1.43941,1.43904,1.43932,32600000.0
2006-05-23 21:31:00,1.43951,1.43967,1.43935,1.43935,36300000.0
2006-05-23 21:32:00,1.43942,1.43974,1.43937,1.43972,43300000.0
2006-05-23 21:33:00,1.43979,1.44004,1.43968,1.43977,41000000.0
2006-05-23 21:34:00,1.43971,1.43978,1.43962,1.43966,40700000.0
2006-05-23 21:35:00,1.43946,1.43949,1.43901,1.43949,33800001.0
2006-05-23 21:36:00,1.43951,1.43951,1.43913,1.43922,27800000.0
2006-05-23 21:37:00,1.43917,1.43923,1.43911,1.43914,30400000.0
2006-05-23 21:38:00,1.43924,1.43936,1.43918,1.43936,25600000.0
2006-05-23 21:39:00,1.4392,1.43957,1.4392,1.43957,32800000.0
2006-05-23 21:40:00,1.43949,1.4397,1.43949,1.43955,47700000.0
2006-05-23 21:41:00,1.43932,1.43955,1.43924,1.43927,46000000.0
2006-05-23 21:42:00,1.43936,1.4395,1.43901,1.43901,29200000.0
2006-05-23 21:43:00,1.4393,1.43964,1.43924,1.43964,21700000.0
2006-05-23 21:44:00,1.43959,1.43997,1.4395,1.43983,25800000.0
2006-05-23 21:45:00,1.44031,1.44052,1.44031,1.44035,24200000.0
2006-05-23 21:46:00,1.44055,1.44073,1.44025,1.44045,51900000.0
2006-05-23 21:47:00,1.44024,1.44057,1.44024,1.44036,31200000.0
2006-05-23 21:48:00,1.44068,1.44117,1.44058,1.44106,54000000.0
2006-05-23 21:49:00,1.44104,1.44107,1.44095,1.44107,40200000.0
2006-05-23 21:50:00,1.44114,1.4412,1.44081,1.44094,39400000.0
2006-05-23 21:51:00,1.44068,1.44083,1.44067,1.44081,42400000.0
2006-05-23 21:52:00,1.44084,1.44167,1.44084,1.44147,40000000.0
2006-05-23 21:53:00,1.44153,1.4423,1.44153,1.44183,42000000.0
2006-05-23 21:54:00,1.44172,1.44237,1.44172,1.44196,58600000.0
2006-05-23 21:55:00,1.44184,1.44187,1.44144,1.44171,53000000.0
2006-05-23 21:56:00,1.44111,1.44121,1.44084,1.44121,43200000.0
2006-05-23 21:57:00,1.44113,1.44113,1.44048,1.44072,38300000.0
2006-05-23 21:58:00,1.44054,1.441,1.44047,1.44079,36100000.0
2006-05-23 21:59:00,1.44087,1.44101,1.44062,1.44075,34600000.0
2006-05-23 22:00:00,1.44075,1.44115,1.44068,1.44115,33400000.0
2006-05-23 22:01:00,1.44115,1.4413,1.44106,1.44106,35400000.0
2006-05-23 22:02:00,1.44099,1.44099,1.44078,1.44084,21800000.0
2006-05-23 22:03:00,1.4409,1.44092,1.44054,1.44092,15600000.0
2006-05-23 22:04:00,1.44093,1.44115,1.44075,1.44088,41200000.0
2006-05-23 22:05:00,1.44098,1.44098,1.44061,1.44079,38800000.0
2006-05-23 22:06:00,1.44088,1.44117,1.44059,1.44082,51800000.0
2006-05-23 22:07:00,1.4407,1.4409,1.44058,1.44058,36300000.0
2006-05-23 22:08:00,1.44013,1.44047,1.43941,1.43954,41800001.0
2006-05-23 22:09:00,1.43947,1.44032,1.43918,1.44017,26200000.0
2006-05-23 22:10:00,1.44016,1.44042,1.44016,1.44037,50100000.0
2006-05-23 22:11:00,1.4403,1.44033,1.43992,1.43992,42200000.0
2006-05-23 22:12:00,1.44,1.44,1.43908,1.43938,53900000.0
2006-05-23 22:13:00,1.43955,1.43993,1.43955,1.4399,40700000.0
2006-05-23 22:14:00,1.43975,1.44015,1.43975,1.44,57700000.0
2006-05-23 22:15:00,1.43995,1.44014,1.43944,1.43944,44800000.0
2006-05-23 22:16:00,1.43928,1.43943,1.43907,1.43907,44400000.0
2006-05-23 22:17:00,1.43915,1.43943,1.43892,1.43943,44800001.0
2006-05-23 22:18:00,1.43971,1.44029,1.43971,1.44008,49400000.0
2006-05-23 22:19:00,1.43984,1.44002,1.43973,1.43994,45700000.0
2006-05-23 22:20:00,1.44004,1.4401,1.43979,1.44008,44000000.0
2006-05-23 22:21:00,1.44006,1.44024,1.43982,1.44011,30200000.0
2006-05-23 22:22:00,1.44001,1.44019,1.43959,1.43992,31800000.0
2006-05-23 22:23:00,1.4399,1.43997,1.43981,1.43981,37400000.0
2006-05-23 22:24:00,1.43995,1.44006,1.43973,1.43981,42900000.0
2006-05-23 22:25:00,1.43961,1.43974,1.43943,1.43965,44000000.0
2006-05-23 22:26:00,1.43964,1.4398,1.43948,1.43948,32800000.0
2006-05-23 22:27:00,1.43923,1.43935,1.43874,1.43935,34000000.0
2006-05-23 22:28:00,1.43912,1.43942,1.43892,1.4393,55200001.0
2006-05-23 22:29:00,1.43933,1.43933,1.43907,1.43931,23600000.0
2006-05-23 22:30:00,1.43978,1.43986,1.43969,1.43975,35000000.0
2006-05-23 22:31:00,1.43985,1.43994,1.43914,1.43992,42500000.0
2006-05-23 22:32:00,1.43972,1.43982,1.43939,1.43959,39000000.0
2006-05-23 22:33:00,1.43948,1.43967,1.4394,1.43967,53600000.0
2006-05-23 22:34:00,1.43959,1.4398,1.43941,1.43941,40000000.0
2006-05-23 22:35:00,1.43959,1.43971,1.43899,1.43932,50700000.0
2006-05-23 22:36:00,1.43938,1.44004,1.43926,1.43926,53400001.0
2006-05-23 22:37:00,1.43982,1.43995,1.43936,1.43961,65400001.0
2006-05-23 22:38:00,1.43971,1.44017,1.43971,1.44017,28200000.0
2006-05-23 22:39:00,1.44014,1.44014,1.43987,1.44003,38000000.0
2006-05-23 22:40:00,1.44048,1.44124,1.44003,1.44118,36100000.0
2006-05-23 22:41:00,1.44166,1.44198,1.44165,1.44165,33300000.0
2006-05-23 22:42:00,1.44167,1.44183,1.44157,1.44172,39700000.0
2006-05-23 22:43:00,1.44174,1.44174,1.44138,1.44157,30200000.0
2006-05-23 22:44:00,1.4414,1.44238,1.4414,1.4423,35000000.0
2006-05-23 22:45:00,1.44213,1.44215,1.44186,1.44215,32400000.0
2006-05-23 22:46:00,1.44213,1.44239,1.44202,1.44221,31800000.0
2006-05-23 22:47:00,1.44216,1.44235,1.44197,1.442,37800000.0
2006-05-23 22:48:00,1.44194,1.4423,1.44194,1.44216,47700000.0
2006-05-23 22:49:00,1.44188,1.44188,1.44129,1.44156,37800000.0
2006-05-23 22:50:00,1.44198,1.44198,1.44155,1.44164,55800000.0
2006-05-23 22:51:00,1.44186,1.442,1.44156,1.44156,30200000.0
2006-05-23 22:52:00,1.44144,1.44144,1.44099,1.44123,47900000.0
2006-05-23 22:53:00,1.44134,1.44157,1.4411,1.44146,36200000.0
2006-05-23 22:54:00,1.44134,1.44186,1.44125,1.44125,23200000.0
2006-05-23 22:55:00,1.44115,1.44166,1.44104,1.44144,25600000.0
2006-05-23 22:56:00,1.44162,1.44163,1.44145,1.44157,36300000.0
2006-05-23 22:57:00,1.44151,1.44175,1.44097,1.44097,33400000.0
2006-05-23 22:58:00,1.44127,1.4416,1.4411,1.44122,51400000.0
2006-05-23 22:59:00,1.44126,1.44126,1.44088,1.44094,42900000.0
2006-05-23 23:00:00,1.44086,1.44096,1.44068,1.44068,32800000.0
2006-05-23 23:01:00,1.4405,1.4412,1.4405,1.4412,22600000.0
2006-05-23 23:02:00,1.4416,1.4422,1.4415,1.4417,22600000.0
2006-05-23 23:03:00,1.4418,1.4419,1.4416,1.4418,22600000.0
2006-05-23 23:04:00,1.4419,1.4421,1.4417,1.4421,22600000.0
2006-05-23 23:05:00,1.442,1.4421,1.4412,1.4415,22600000.0
2006-05-23 23:06:00,1.4414,1.4416,1.4413,1.4415,22600000.0
2006-05-23 23:07:00,1.4414,1.4421,1.4413,1.4419,22600000.0
2006-05-23 23:08:00,1.4418,1.4421,1.4414,1.4421,22600000.0
2006-05-23 23:09:00,1.4422,1.4422,1.4417,1.4417,22600000.0
2006-05-23 23:10:00,1.4418,1.4423,1.4417,1.4419,22600000.0
2006-05-23 23:11:00,1.4418,1.4418,1.441,1.4412,22600000.0
2006-05-23 23:12:00,1.4411,1.4412,1.4408,1.4408,22600000.0
2006-05-23 23:13:00,1.4411,1.4417,1.4411,1.4417,22600000.0
2006-05-23 23:14:00,1.4416,1.4416,1.4413,1.4413,22600000.0
2006-05-23 23:15:00,1.4412,1.4413,1.4412,1.4413,22600000.0
2006-05-23 23:16:00,1.4414,1.4414,1.4412,1.4413,22600000.0
2006-05-23 23:17:00,1.4412,1.4414,1.4408,1.4408,22600000.0
2006-05-23 23:18:00,1.4409,1.4412,1.4407,1.4412,22600000.0
2006-05-23 23:19:00,1.4411,1.4411,1.4409,1.4411,22600000.0
2006-05-23 23:20:00,1.4409,1.4409,1.4409,1.4409,22600000.0
2006-05-23 23:21:00,1.4411,1.4412,1.4411,1.4412,22600000.0
2006-05-23 23:22:00,1.441,1.441,1.4409,1.4409,22600000.0
2006-05-23 23:23:00,1.441,1.4412,1.4409,1.441,22600000.0
2006-05-23 23:24:00,1.4408,1.4412,1.4401,1.4402,22600000.0
2006-05-23 23:25:00,1.4403,1.4407,1.4402,1.4407,22600000.0
2006-05-23 23:26:00,1.4406,1.4416,1.4406,1.4415,22600000.0
2006-05-23 23:27:00,1.4416,1.4419,1.4416,1.4419,22600000.0
2006-05-23 23:28:00,1.4418,1.4418,1.4408,1.4411,22600000.0
2006-05-23 23:29:00,1.441,1.4411,1.4407,1.441,22600000.0
2006-05-23 23:30:00,1.4409,1.441,1.4407,1.441,22600000.0
2006-05-23 23:31:00,1.4409,1.4409,1.4409,1.4409,22600000.0
2006-05-23 23:32:00,1.4408,1.4408,1.4406,1.4406,22600000.0
2006-05-23 23:33:00,1.44073,1.44089,1.44016,1.4402,22600000.0
2006-05-23 23:34:00,1.44021,1.44029,1.44001,1.44006,34700000.0
2006-05-23 23:35:00,1.44026,1.44026,1.44001,1.44001,30000001.0
2006-05-23 23:36:00,1.44013,1.44021,1.44005,1.44005,30600000.0
2006-05-23 23:37:00,1.44018,1.44021,1.44005,1.44012,34600000.0
2006-05-23 23:38:00,1.43996,1.44004,1.43987,1.44004,56600000.0
2006-05-23 23:39:00,1.43983,1.44001,1.4398,1.43986,40900000.0
2006-05-23 23:40:00,1.44014,1.44014,1.43982,1.43982,24400000.0
2006-05-23 23:41:00,1.44014,1.44033,1.43972,1.43972,56200000.0
2006-05-23 23:42:00,1.44024,1.44054,1.44008,1.44054,22800000.0
2006-05-23 23:43:00,1.44052,1.44052,1.43991,1.44036,30400000.0
2006-05-23 23:44:00,1.44046,1.44068,1.44045,1.44063,39800000.0
2006-05-23 23:45:00,1.44059,1.44069,1.44037,1.44037,52200000.0
2006-05-23 23:46:00,1.44063,1.4407,1.44054,1.44054,50900001.0
2006-05-23 23:47:00,1.44059,1.44059,1.44012,1.44042,35600000.0
2006-05-23 23:48:00,1.44043,1.44043,1.44009,1.4402,56100000.0
2006-05-23 23:49:00,1.43994,1.43994,1.43927,1.43969,41600000.0
2006-05-23 23:50:00,1.43985,1.44003,1.43962,1.43968,24800000.0
2006-05-23 23:51:00,1.43984,1.43984,1.43918,1.43931,47200000.0
2006-05-23 23:52:00,1.43933,1.43933,1.43892,1.43919,19600000.0
2006-05-23 23:53:00,1.43933,1.43957,1.43902,1.43957,36400000.0
2006-05-23 23:54:00,1.43939,1.4395,1.43877,1.43877,53100000.0
2006-05-23 23:55:00,1.43912,1.43931,1.43912,1.43931,39800000.0
2006-05-23 23:56:00,1.4394,1.4394,1.43887,1.43912,33400000.0
2006-05-23 23:57:00,1.43857,1.43857,1.43842,1.43849,35200000.0
2006-05-23 23:58:00,1.43796,1.43796,1.43724,1.43724,38800000.0
2006-05-23 23:59:00,1.43606,1.43663,1.43592,1.43658,26600000.0
2006-05-24 00:00:00,1.43702,1.43758,1.437,1.4375,44800000.0
2006-05-24 00:01:00,1.43769,1.43769,1.4373,1.43733,32600000.0
2006-05-24 00:02:00,1.43738,1.43738,1.43617,1.43675,44600000.0
2006-05-24 00:03:00,1.43684,1.43755,1.43684,1.43741,51300000.0
2006-05-24 00:04:00,1.43746,1.43757,1.43706,1.43748,23800000.0
2006-05-24 00:05:00,1.43791,1.438,1.43777,1.43777,30400000.0
2006-05-24 00:06:00,1.43772,1.43788,1.43752,1.43758,28900000.0
2006-05-24 00:07:00,1.43722,1.43751,1.43722,1.43731,20800000.0
2006-05-24 00:08:00,1.43702,1.43744,1.43702,1.43744,45000000.0
2006-05-24 00:09:00,1.43737,1.4378,1.43698,1.4378,26400000.0
2006-05-24 00:10:00,1.43803,1.4381,1.4379,1.438,25600000.0
2006-05-24 00:11:00,1.43805,1.4381,1.43785,1.43803,37400000.0
2006-05-24 00:12:00,1.43813,1.43813,1.4379,1.4379,25600000.0
2006-05-24 00:13:00,1.43811,1.43824,1.43787,1.43814,36800000.0
2006-05-24 00:14:00,1.43835,1.4386,1.43816,1.43855,40000000.0
2006-05-24 00:15:00,1.43795,1.43825,1.4378,1.4378,26800000.0
2006-05-24 00:16:00,1.43774,1.43782,1.43752,1.43752,32800000.0
2006-05-24 00:17:00,1.43747,1.43762,1.43747,1.43755,41400000.0
2006-05-24 00:18:00,1.43738,1.43738,1.43686,1.43699,46800001.0
2006-05-24 00:19:00,1.437,1.43716,1.43678,1.43716,33400000.0
2006-05-24 00:20:00,1.43736,1.4376,1.43735,1.43735,33300000.0
2006-05-24 00:21:00,1.43775,1.43778,1.43759,1.43772,25800000.0
2006-05-24 00:22:00,1.43762,1.4377,1.4357,1.43606,23200000.0
2006-05-24 00:23:00,1.43683,1.43706,1.43621,1.43704,41000000.0
2006-05-24 00:24:00,1.4373,1.4373,1.4366,1.4366,44700000.0
2006-05-24 00:25:00,1.43635,1.43659,1.43629,1.43644,51000001.0
2006-05-24 00:26:00,1.43643,1.43657,1.43623,1.43649,47300000.0
2006-05-24 00:27:00,1.43665,1.43735,1.43651,1.43735,33800000.0
2006-05-24 00:28:00,1.43745,1.43769,1.43716,1.43716,37200000.0
2006-05-24 00:29:00,1.43706,1.43713,1.43681,1.43683,41000000.0
2006-05-24 00:30:00,1.43653,1.43709,1.43653,1.43697,53400000.0
2006-05-24 00:31:00,1.4376,1.43781,1.43738,1.43781,22800000.0
2006-05-24 00:32:00,1.43792,1.43815,1.43787,1.43792,36400000.0
2006-05-24 00:33:00,1.43862,1.43867,1.43839,1.43861,23000000.0
2006-05-24 00:34:00,1.43834,1.43845,1.43802,1.43802,42600000.0
2006-05-24 00:35:00,1.43828,1.43828,1.43778,1.43789,29200000.0
2006-05-24 00:36:00,1.43781,1.43782,1.43751,1.43761,28200000.0
2006-05-24 00:37:00,1.43776,1.43779,1.43767,1.43767,43700000.0
2006-05-24 00:38:00,1.43765,1.43781,1.43765,1.43774,46800000.0
2006-05-24 00:39:00,1.43784,1.43791,1.43755,1.43767,37000000.0
2006-05-24 00:40:00,1.43748,1.438,1.43742,1.438,28000000.0
2006-05-24 00:41:00,1.43808,1.43808,1.43765,1.43796,33900000.0
2006-05-24 00:42:00,1.43786,1.4381,1.4378,1.43795,49200001.0
2006-05-24 00:43:00,1.43784,1.4381,1.43762,1.43802,37600000.0
2006-05-24 00:44:00,1.43811,1.43811,1.43798,1.43806,36600000.0
2006-05-24 00:45:00,1.43811,1.43819,1.438,1.43801,64700000.0
2006-05-24 00:46:00,1.438,1.438,1.43776,1.43782,40100000.0
2006-05-24 00:47:00,1.43777,1.43783,1.43753,1.43756,40000000.0
2006-05-24 00:48:00,1.43713,1.4372,1.43694,1.43694,31500000.0
2006-05-24 00:49:00,1.43702,1.43702,1.43632,1.43652,42400000.0
2006-05-24 00:50:00,1.43651,1.43678,1.43642,1.43678,40200000.0
2006-05-24 00:51:00,1.43675,1.4368,1.43649,1.4368,52800000.0
2006-05-24 00:52:00,1.43658,1.43676,1.43649,1.43676,23000000.0
2006-05-24 00:53:00,1.43669,1.43694,1.43658,1.43687,32600000.0
2006-05-24 00:54:00,1.43684,1.43731,1.43684,1.43731,47900000.0
2006-05-24 00:55:00,1.43721,1.43721,1.43674,1.43704,34000000.0
2006-05-24 00:56:00,1.43699,1.4371,1.4369,1.43698,52100000.0
2006-05-24 00:57:00,1.43716,1.43732,1.43707,1.43707,24800000.0
2006-05-24 00:58:00,1.43713,1.43713,1.43691,1.437,28400000.0
2006-05-24 00:59:00,1.43716,1.43732,1.43708,1.43732,35200000.0
2006-05-24 01:00:00,1.43719,1.43719,1.43668,1.43677,29000000.0
2006-05-24 01:01:00,1.43686,1.43715,1.43686,1.43702,35000000.0
2006-05-24 01:02:00,1.43692,1.43707,1.43644,1.43644,43000000.0
2006-05-24 01:03:00,1.43702,1.43709,1.43648,1.43678,59700001.0
2006-05-24 01:04:00,1.43687,1.43687,1.43668,1.43668,50600000.0
2006-05-24 01:05:00,1.43669,1.43669,1.43577,1.43583,40800000.0
2006-05-24 01:06:00,1.43597,1.43622,1.43577,1.43622,58200000.0
2006-05-24 01:07:00,1.43636,1.43677,1.43636,1.43643,32800000.0
2006-05-24 01:08:00,1.43652,1.43652,1.43591,1.43591,23200000.0
2006-05-24 01:09:00,1.43637,1.43637,1.43612,1.43634,28000000.0
2006-05-24 01:10:00,1.43644,1.43648,1.43607,1.43624,46500000.0
2006-05-24 01:11:00,1.43616,1.43634,1.43616,1.43634,24500000.0
2006-05-24 01:12:00,1.43616,1.43632,1.43591,1.43616,33000000.0
2006-05-24 01:13:00,1.43626,1.43626,1.43594,1.43626,42300000.0
2006-05-24 01:14:00,1.43611,1.43623,1.4359,1.43604,27000000.0
2006-05-24 01:15:00,1.43609,1.4362,1.43586,1.43612,45200000.0
2006-05-24 01:16:00,1.43611,1.43633,1.43599,1.4362,53200000.0
2006-05-24 01:17:00,1.43625,1.43626,1.43608,1.43623,39400000.0
2006-05-24 01:18:00,1.43631,1.43631,1.43589,1.43627,32200000.0
2006-05-24 01:19:00,1.4362,1.43629,1.43606,1.43606,36600000.0
2006-05-24 01:20:00,1.43608,1.43609,1.43554,1.43609,20800000.0
2006-05-24 01:21:00,1.43594,1.43661,1.43594,1.43624,44600000.0
2006-05-24 01:22:00,1.43635,1.43635,1.43604,1.43616,42000000.0
2006-05-24 01:23:00,1.43591,1.43591,1.43532,1.43532,46400001.0
2006-05-24 01:24:00,1.43547,1.43563,1.4353,1.43556,27700000.0
2006-05-24 01:25:00,1.43573,1.43582,1.43538,1.43568,51600000.0
2006-05-24 01:26:00,1.43569,1.43605,1.43568,1.43599,21000000.0
2006-05-24 01:27:00,1.436,1.43611,1.43584,1.43611,26000000.0
2006-05-24 01:28:00,1.43614,1.43629,1.43589,1.43622,87800001.0
2006-05-24 01:29:00,1.43606,1.43608,1.43601,1.43607,25800000.0
2006-05-24 01:30:00,1.43619,1.4363,1.43582,1.43621,56800000.0
2006-05-24 01:31:00,1.43618,1.43647,1.43614,1.43647,27400000.0
2006-05-24 01:32:00,1.43647,1.43661,1.43637,1.43639,40900000.0
2006-05-24 01:33:00,1.43653,1.43669,1.43636,1.43669,26800000.0
2006-05-24 01:34:00,1.43673,1.43682,1.43629,1.43655,28100000.0
2006-05-24 01:35:00,1.43649,1.43661,1.43623,1.43623,35700000.0
2006-05-24 01:36:00,1.43651,1.43677,1.43651,1.4367,24200000.0
2006-05-24 01:37:00,1.43677,1.43689,1.4365,1.43682,33500000.0
2006-05-24 01:38:00,1.43685,1.43703,1.43678,1.43703,22200000.0
2006-05-24 01:39:00,1.43688,1.437,1.43656,1.43691,57300000.0
2006-05-24 01:40:00,1.43685,1.43693,1.4368,1.43681,42200000.0
2006-05-24 01:41:00,1.43697,1.43712,1.43673,1.43686,36800000.0
2006-05-24 01:42:00,1.43682,1.43729,1.43682,1.43715,43800000.0
2006-05-24 01:43:00,1.43712,1.43717,1.4366,1.43707,29100000.0
2006-05-24 01:44:00,1.4368,1.4369,1.43656,1.4369,37100000.0
2006-05-24 01:45:00,1.43689,1.43703,1.43676,1.43693,35100000.0
2006-05-24 01:46:00,1.43691,1.43706,1.4367,1.43681,26800000.0
2006-05-24 01:47:00,1.43691,1.43706,1.43678,1.43678,33700000.0
2006-05-24 01:48:00,1.43705,1.43725,1.43672,1.43672,42800000.0
2006-05-24 01:49:00,1.43702,1.43714,1.43644,1.43689,44500000.0
2006-05-24 01:50:00,1.43684,1.43704,1.43649,1.43704,29800001.0
2006-05-24 01:51:00,1.43693,1.43693,1.43678,1.4368,30600000.0
2006-05-24 01:52:00,1.4368,1.43687,1.4366,1.4366,31600000.0
2006-05-24 01:53:00,1.43678,1.43686,1.43672,1.43675,37400000.0
2006-05-24 01:54:00,1.43667,1.43686,1.43665,1.43682,30000000.0
2006-05-24 01:55:00,1.43667,1.43694,1.43666,1.43666,30800000.0
2006-05-24 01:56:00,1.4368,1.43687,1.43664,1.43664,43200000.0
2006-05-24 01:57:00,1.4369,1.43703,1.43683,1.43693,46600000.0
2006-05-24 01:58:00,1.43682,1.43716,1.43655,1.43684,23100000.0
2006-05-24 01:59:00,1.43711,1.43711,1.43692,1.43707,33200000.0
2006-05-24 02:00:00,1.43693,1.43716,1.43693,1.43694,32400000.0
2006-05-24 02:01:00,1.43688,1.43708,1.43687,1.43689,55600000.0
2006-05-24 02:02:00,1.43678,1.43721,1.43678,1.43703,101800000.0
2006-05-24 02:03:00,1.43717,1.43724,1.43706,1.43714,74600000.0
2006-05-24 02:04:00,1.43709,1.43719,1.43706,1.43706,58800000.0
2006-05-24 02:05:00,1.43706,1.43719,1.43706,1.43708,56000000.0
2006-05-24 02:06:00,1.43708,1.43722,1.43673,1.43703,68800000.0
2006-05-24 02:07:00,1.43704,1.43704,1.4365,1.43696,204900000.0
2006-05-24 02:08:00,1.43758,1.43779,1.43752,1.43756,60100000.0
2006-05-24 02:09:00,1.43738,1.43778,1.43723,1.43752,209600001.0
2006-05-24 02:10:00,1.43736,1.43772,1.43736,1.43741,117600000.0
2006-05-24 02:11:00,1.43744,1.43752,1.43744,1.43752,39200000.0
2006-05-24 02:12:00,1.43746,1.43746,1.43713,1.43716,56000000.0
2006-05-24 02:13:00,1.43725,1.4378,1.43722,1.4378,31400000.0
2006-05-24 02:14:00,1.43792,1.43819,1.43774,1.43784,165500001.0
2006-05-24 02:15:00,1.43758,1.43759,1.43732,1.4374,224600001.0
2006-05-24 02:16:00,1.43746,1.43759,1.43728,1.43759,35000000.0
2006-05-24 02:17:00,1.43706,1.4374,1.43671,1.43671,209500000.0
2006-05-24 02:18:00,1.43685,1.43749,1.4368,1.43697,41500001.0
2006-05-24 02:19:00,1.43698,1.43716,1.43683,1.43685,42200000.0
2006-05-24 02:20:00,1.43693,1.43742,1.43693,1.43721,48300000.0
2006-05-24 02:21:00,1.43691,1.43714,1.43685,1.43714,50400000.0
2006-05-24 02:22:00,1.43682,1.43694,1.43678,1.43694,29800000.0
2006-05-24 02:23:00,1.43732,1.43744,1.43693,1.43714,23000000.0
2006-05-24 02:24:00,1.43715,1.43732,1.43682,1.43709,49900001.0
2006-05-24 02:25:00,1.4371,1.43722,1.43689,1.43689,119200001.0
2006-05-24 02:26:00,1.43647,1.43681,1.43612,1.43676,103900000.0
2006-05-24 02:27:00,1.43662,1.43672,1.43628,1.43662,62100000.0
2006-05-24 02:28:00,1.43668,1.43683,1.43658,1.4368,38400000.0
2006-05-24 02:29:00,1.43697,1.43697,1.43653,1.43685,59000001.0
2006-05-24 02:30:00,1.43724,1.43752,1.43715,1.43745,43800000.0
2006-05-24 02:31:00,1.43725,1.43735,1.43715,1.43718,74600000.0
2006-05-24 02:32:00,1.43716,1.43734,1.437,1.43732,30200000.0
2006-05-24 02:33:00,1.43711,1.43711,1.43691,1.43694,190700000.0
2006-05-24 02:34:00,1.43714,1.43714,1.43657,1.43675,32600000.0
2006-05-24 02:35:00,1.43684,1.43709,1.4366,1.4366,77000001.0
2006-05-24 02:36:00,1.43678,1.43693,1.43665,1.43693,17400000.0
2006-05-24 02:37:00,1.43693,1.43693,1.43676,1.43676,83000000.0
2006-05-24 02:38:00,1.4369,1.43698,1.43685,1.43698,43300000.0
2006-05-24 02:39:00,1.437,1.437,1.43651,1.43659,55300000.0
2006-05-24 02:40:00,1.43673,1.43673,1.43656,1.43671,33700000.0
2006-05-24 02:41:00,1.43677,1.43703,1.43677,1.43686,37800000.0
2006-05-24 02:42:00,1.43678,1.43678,1.43636,1.43636,27600000.0
2006-05-24 02:43:00,1.43607,1.43607,1.43563,1.43593,37400000.0
2006-05-24 02:44:00,1.43585,1.436,1.43575,1.43596,39800000.0
2006-05-24 02:45:00,1.43549,1.43587,1.43549,1.43551,38400000.0
2006-05-24 02:46:00,1.43537,1.43562,1.43529,1.43542,167400000.0
2006-05-24 02:47:00,1.43595,1.43634,1.43562,1.43615,189900001.0
2006-05-24 02:48:00,1.43623,1.4365,1.436,1.4365,120000000.0
2006-05-24 02:49:00,1.43651,1.43669,1.43617,1.43617,56600000.0
2006-05-24 02:50:00,1.43637,1.43702,1.43619,1.43702,125400000.0
2006-05-24 02:51:00,1.43665,1.43677,1.43644,1.43653,61000000.0
2006-05-24 02:52:00,1.43684,1.43701,1.43664,1.43692,31500000.0
2006-05-24 02:53:00,1.43708,1.43717,1.43683,1.43696,35000000.0
2006-05-24 02:54:00,1.43692,1.43692,1.43587,1.43587,39600000.0
2006-05-24 02:55:00,1.43607,1.43707,1.43607,1.4369,38500000.0
2006-05-24 02:56:00,1.43692,1.43692,1.43675,1.43677,70800000.0
2006-05-24 02:57:00,1.4368,1.43697,1.4368,1.43697,56000000.0
2006-05-24 02:58:00,1.43681,1.43705,1.4368,1.43689,58600000.0
2006-05-24 02:59:00,1.43685,1.43698,1.43628,1.43628,80200001.0
2006-05-24 03:00:00,1.43609,1.4364,1.43603,1.43611,124700000.0
2006-05-24 03:01:00,1.43607,1.43639,1.43607,1.43639,45800000.0
2006-05-24 03:02:00,1.43625,1.43632,1.43597,1.43598,45300000.0
2006-05-24 03:03:00,1.4361,1.43631,1.4359,1.4363,49000000.0
2006-05-24 03:04:00,1.4364,1.43672,1.43614,1.43634,57700000.0
2006-05-24 03:05:00,1.43626,1.4364,1.43625,1.43627,36400000.0
2006-05-24 03:06:00,1.43625,1.43641,1.43618,1.4364,74500000.0
2006-05-24 03:07:00,1.43634,1.43676,1.43607,1.43641,110400000.0
2006-05-24 03:08:00,1.43619,1.43619,1.43555,1.43555,50000000.0
2006-05-24 03:09:00,1.436,1.43635,1.43588,1.43635,67900001.0
2006-05-24 03:10:00,1.43597,1.4364,1.43582,1.43604,27800000.0
2006-05-24 03:11:00,1.43557,1.43566,1.43557,1.43561,37200000.0
2006-05-24 03:12:00,1.43587,1.43606,1.43564,1.43596,40000000.0
2006-05-24 03:13:00,1.43579,1.4364,1.43579,1.4364,41000000.0
2006-05-24 03:14:00,1.43652,1.43664,1.43624,1.43654,41800000.0
2006-05-24 03:15:00,1.43616,1.43654,1.43616,1.43644,38600000.0
2006-05-24 03:16:00,1.43633,1.43655,1.43609,1.43652,36000000.0
2006-05-24 03:17:00,1.43694,1.43733,1.4368,1.43722,61700000.0
2006-05-24 03:18:00,1.43703,1.43703,1.43664,1.43695,27800000.0
2006-05-24 03:19:00,1.43686,1.43686,1.43663,1.43675,15600000.0
2006-05-24 03:20:00,1.43646,1.43691,1.43646,1.43678,36200000.0
2006-05-24 03:21:00,1.4363,1.43633,1.43622,1.43632,31600000.0
2006-05-24 03:22:00,1.43627,1.43627,1.43587,1.43589,67800000.0
2006-05-24 03:23:00,1.43586,1.43595,1.43578,1.43579,79300000.0
2006-05-24 03:24:00,1.43558,1.43558,1.43493,1.43511,71300000.0
2006-05-24 03:25:00,1.43567,1.43567,1.43533,1.43544,32000000.0
2006-05-24 03:26:00,1.43518,1.43529,1.43508,1.43522,149900000.0
2006-05-24 03:27:00,1.43529,1.43538,1.43519,1.43538,80200000.0
2006-05-24 03:28:00,1.43549,1.43549,1.43531,1.43541,49700000.0
2006-05-24 03:29:00,1.43541,1.43592,1.43541,1.43589,50500000.0
2006-05-24 03:30:00,1.43593,1.4363,1.43579,1.4363,68200001.0
2006-05-24 03:31:00,1.43629,1.43662,1.43629,1.43638,36600000.0
2006-05-24 03:32:00,1.43612,1.43647,1.43612,1.43627,42900000.0
2006-05-24 03:33:00,1.43604,1.43625,1.43602,1.4362,50500000.0
2006-05-24 03:34:00,1.43639,1.43651,1.43616,1.43619,35400000.0
2006-05-24 03:35:00,1.43616,1.43617,1.43596,1.43604,89800001.0
2006-05-24 03:36:00,1.43614,1.43633,1.43596,1.43623,45400000.0
2006-05-24 03:37:00,1.43614,1.43627,1.4359,1.43622,40000000.0
2006-05-24 03:38:00,1.43632,1.43636,1.43606,1.43607,43300000.0
2006-05-24 03:39:00,1.43554,1.43557,1.43531,1.43531,77500000.0
2006-05-24 03:40:00,1.4353,1.43584,1.4353,1.43561,148300000.0
2006-05-24 03:41:00,1.43547,1.43562,1.43547,1.43554,76000000.0
2006-05-24 03:42:00,1.43558,1.43559,1.43544,1.4355,83200000.0
2006-05-24 03:43:00,1.43527,1.43548,1.43527,1.43548,66200002.0
2006-05-24 03:44:00,1.43513,1.43522,1.43489,1.43505,36400000.0
2006-05-24 03:45:00,1.43497,1.43528,1.43487,1.43528,34000000.0
2006-05-24 03:46:00,1.43495,1.43495,1.43462,1.43469,48200000.0
2006-05-24 03:47:00,1.43462,1.43478,1.4346,1.4346,40200000.0
2006-05-24 03:48:00,1.43502,1.43511,1.43484,1.43503,29100000.0
2006-05-24 03:49:00,1.43517,1.43519,1.43488,1.43488,39800000.0
2006-05-24 03:50:00,1.43491,1.43513,1.43477,1.43477,100400000.0
2006-05-24 03:51:00,1.43493,1.43504,1.43492,1.43502,37800000.0
2006-05-24 03:52:00,1.43513,1.43526,1.43493,1.43497,105100000.0
2006-05-24 03:53:00,1.4349,1.43511,1.43475,1.43485,63100000.0
2006-05-24 03:54:00,1.43475,1.43532,1.43475,1.43495,26000000.0
2006-05-24 03:55:00,1.43533,1.43551,1.4352,1.43551,29400000.0
2006-05-24 03:56:00,1.43543,1.43558,1.43541,1.43541,13400000.0
2006-05-24 03:57:00,1.43491,1.43504,1.43488,1.43496,125800000.0
2006-05-24 03:58:00,1.43492,1.43575,1.4349,1.43501,269600000.0
2006-05-24 03:59:00,1.43524,1.43566,1.43519,1.43532,134400000.0
2006-05-24 04:00:00,1.43517,1.43529,1.43512,1.43515,70800000.0
2006-05-24 04:01:00,1.43504,1.43533,1.43501,1.43532,130200000.0
2006-05-24 04:02:00,1.43517,1.43527,1.43477,1.43479,121000000.0
2006-05-24 04:03:00,1.43491,1.43507,1.43477,1.43507,90900001.0
2006-05-24 04:04:00,1.4351,1.43523,1.43509,1.43523,147200000.0
2006-05-24 04:05:00,1.43538,1.43604,1.43527,1.43604,193500000.0
2006-05-24 04:06:00,1.43565,1.43615,1.43558,1.43558,109900000.0
2006-05-24 04:07:00,1.43562,1.4357,1.43545,1.43546,126100000.0
2006-05-24 04:08:00,1.43576,1.43581,1.43576,1.43576,22600000.0
2006-05-24 04:09:00,1.43587,1.4361,1.43561,1.4361,27200000.0
2006-05-24 04:10:00,1.43593,1.43593,1.43547,1.43548,127500001.0
2006-05-24 04:11:00,1.43544,1.43565,1.43509,1.43519,33400000.0
2006-05-24 04:12:00,1.43512,1.43532,1.43512,1.43532,91900000.0
2006-05-24 04:13:00,1.4353,1.43538,1.4352,1.43521,57200000.0
2006-05-24 04:14:00,1.43536,1.43562,1.43534,1.43562,86200000.0
2006-05-24 04:15:00,1.43557,1.43583,1.43551,1.43574,101400000.0
2006-05-24 04:16:00,1.43569,1.43575,1.43535,1.43544,82500000.0
2006-05-24 04:17:00,1.43551,1.43552,1.43539,1.43544,42900000.0
2006-05-24 04:18:00,1.43525,1.43539,1.43515,1.43518,109300000.0
2006-05-24 04:19:00,1.43518,1.43524,1.43516,1.4352,75300000.0
2006-05-24 04:20:00,1.43484,1.43502,1.43458,1.43458,156000000.0
2006-05-24 04:21:00,1.43452,1.43462,1.43452,1.43452,42400000.0
2006-05-24 04:22:00,1.43461,1.4352,1.43454,1.4352,42500000.0
2006-05-24 04:23:00,1.4348,1.43482,1.43462,1.43462,43600000.0
2006-05-24 04:24:00,1.43465,1.43477,1.43459,1.43459,166400000.0
2006-05-24 04:25:00,1.43464,1.43518,1.43456,1.43473,212500001.0
2006-05-24 04:26:00,1.43469,1.43477,1.43456,1.4346,153400001.0
2006-05-24 04:27:00,1.43465,1.43476,1.43448,1.4345,65800000.0
2006-05-24 04:28:00,1.43439,1.43442,1.43428,1.43428,62800000.0
2006-05-24 04:29:00,1.43425,1.43487,1.43425,1.4348,99400000.0
2006-05-24 04:30:00,1.43448,1.43497,1.43448,1.43475,55600000.0
2006-05-24 04:31:00,1.43453,1.43469,1.43437,1.43467,38200000.0
2006-05-24 04:32:00,1.43481,1.43482,1.43472,1.43482,25400000.0
2006-05-24 04:33:00,1.43515,1.43515,1.43477,1.43477,37600000.0
2006-05-24 04:34:00,1.43473,1.43483,1.43461,1.43471,32800000.0
2006-05-24 04:35:00,1.4346,1.43471,1.43456,1.43458,80200000.0
2006-05-24 04:36:00,1.43478,1.43478,1.43388,1.43454,161500001.0
2006-05-24 04:37:00,1.43447,1.43474,1.43415,1.43448,139400000.0
2006-05-24 04:38:00,1.43461,1.43461,1.43432,1.4345,42400000.0
2006-05-24 04:39:00,1.43425,1.43425,1.43397,1.43397,64500000.0
2006-05-24 04:40:00,1.43407,1.43443,1.43407,1.43443,43500000.0
2006-05-24 04:41:00,1.43427,1.4347,1.4342,1.4347,47200000.0
2006-05-24 04:42:00,1.43454,1.43521,1.43454,1.43521,76200000.0
2006-05-24 04:43:00,1.43528,1.43528,1.43524,1.43526,58700000.0
2006-05-24 04:44:00,1.43512,1.43562,1.4351,1.43558,38500000.0
2006-05-24 04:45:00,1.4355,1.43563,1.43523,1.43543,33500000.0
2006-05-24 04:46:00,1.43523,1.43533,1.43523,1.43525,73600000.0
2006-05-24 04:47:00,1.43533,1.43568,1.43521,1.43568,76900000.0
2006-05-24 04:48:00,1.43542,1.43561,1.43536,1.43542,72400001.0
2006-05-24 04:49:00,1.4352,1.4352,1.43474,1.43481,57200000.0
2006-05-24 04:50:00,1.43514,1.43514,1.43486,1.43494,46700000.0
2006-05-24 04:51:00,1.43449,1.43449,1.43442,1.43442,41400000.0
2006-05-24 04:52:00,1.43429,1.43463,1.43418,1.43454,33200000.0
2006-05-24 04:53:00,1.43452,1.43488,1.43451,1.43454,59500001.0
2006-05-24 04:54:00,1.43416,1.43439,1.43415,1.43415,31600000.0
2006-05-24 04:55:00,1.43452,1.4348,1.43434,1.4348,32600000.0
2006-05-24 04:56:00,1.43463,1.43484,1.43463,1.43474,50300000.0
2006-05-24 04:57:00,1.43445,1.43481,1.43442,1.43442,41400000.0
2006-05-24 04:58:00,1.43438,1.43479,1.43429,1.43474,42000000.0
2006-05-24 04:59:00,1.43452,1.43479,1.43442,1.43442,102700000.0
2006-05-24 05:00:00,1.4348,1.4348,1.43462,1.43469,38000000.0
2006-05-24 05:01:00,1.43456,1.43481,1.43456,1.43481,25200000.0
2006-05-24 05:02:00,1.43471,1.43483,1.43451,1.43471,26000000.0
2006-05-24 05:03:00,1.43448,1.43474,1.43437,1.43441,138300000.0
2006-05-24 05:04:00,1.4344,1.43443,1.43435,1.43443,245900002.0
2006-05-24 05:05:00,1.43443,1.43446,1.43433,1.4344,187100001.0
2006-05-24 05:06:00,1.43449,1.43469,1.43446,1.43469,185600001.0
2006-05-24 05:07:00,1.43459,1.43491,1.43459,1.43459,280800000.0
2006-05-24 05:08:00,1.43487,1.435,1.43474,1.43474,266800000.0
2006-05-24 05:09:00,1.43462,1.43494,1.43459,1.43462,243100001.0
2006-05-24 05:10:00,1.43467,1.43483,1.43463,1.43483,215400001.0
2006-05-24 05:11:00,1.43478,1.43478,1.43462,1.43464,94000000.0
2006-05-24 05:12:00,1.43464,1.43469,1.43459,1.43459,118400000.0
2006-05-24 05:13:00,1.43464,1.43489,1.43464,1.43469,158700000.0
2006-05-24 05:14:00,1.43465,1.43478,1.43463,1.43465,230100000.0
2006-05-24 05:15:00,1.43463,1.4348,1.43455,1.43476,35900000.0
2006-05-24 05:16:00,1.43468,1.43484,1.43462,1.43478,196800000.0
2006-05-24 05:17:00,1.43491,1.43503,1.43477,1.43497,155000000.0
2006-05-24 05:18:00,1.43491,1.43491,1.43459,1.43473,256300000.0
2006-05-24 05:19:00,1.4345,1.43483,1.43448,1.4345,294200001.0
2006-05-24 05:20:00,1.43444,1.43448,1.43419,1.43425,235600000.0
2006-05-24 05:21:00,1.43413,1.4345,1.43411,1.43429,337200000.0
2006-05-24 05:22:00,1.43414,1.43414,1.43396,1.43399,249600000.0
2006-05-24 05:23:00,1.43389,1.43405,1.43389,1.43405,130300000.0
2006-05-24 05:24:00,1.43403,1.43403,1.43392,1.43394,184700001.0
2006-05-24 05:25:00,1.43373,1.43393,1.43359,1.43368,194600000.0
2006-05-24 05:26:00,1.43363,1.43363,1.43336,1.43336,107600000.0
2006-05-24 05:27:00,1.43349,1.43349,1.43296,1.43328,160600000.0
2006-05-24 05:28:00,1.43315,1.43315,1.43266,1.43299,244700000.0
2006-05-24 05:29:00,1.43303,1.43321,1.43274,1.43298,244200001.0
2006-05-24 05:30:00,1.43299,1.43311,1.43283,1.43283,202700001.0
2006-05-24 05:31:00,1.43289,1.43331,1.43289,1.43325,66200000.0
2006-05-24 05:32:00,1.43338,1.43348,1.43324,1.43328,124200000.0
2006-05-24 05:33:00,1.43318,1.43318,1.43303,1.43308,178200000.0
2006-05-24 05:34:00,1.43301,1.43328,1.43293,1.43295,264900001.0
2006-05-24 05:35:00,1.43303,1.4331,1.43295,1.43305,37600000.0
2006-05-24 05:36:00,1.43285,1.43308,1.43282,1.43296,178100000.0
2006-05-24 05:37:00,1.43298,1.43308,1.43293,1.43298,189600000.0
2006-05-24 05:38:00,1.43303,1.43316,1.43299,1.43302,142600000.0
2006-05-24 05:39:00,1.43295,1.43325,1.43293,1.43298,179700000.0
2006-05-24 05:40:00,1.43278,1.43305,1.4327,1.43295,251800002.0
2006-05-24 05:41:00,1.43305,1.43323,1.4329,1.43307,141000001.0
2006-05-24 05:42:00,1.43307,1.43331,1.43307,1.43328,241800001.0
2006-05-24 05:43:00,1.43328,1.43342,1.43328,1.43334,88000000.0
2006-05-24 05:44:00,1.43341,1.43348,1.43328,1.43328,116500000.0
2006-05-24 05:45:00,1.43347,1.43376,1.43344,1.43363,124100000.0
2006-05-24 05:46:00,1.43372,1.43387,1.43367,1.43377,181200000.0
2006-05-24 05:47:00,1.43372,1.43412,1.43371,1.43402,210800000.0
2006-05-24 05:48:00,1.4339,1.43422,1.43384,1.4341,246700001.0
2006-05-24 05:49:00,1.4341,1.43414,1.43375,1.43378,202600000.0
2006-05-24 05:50:00,1.43379,1.43424,1.43379,1.43397,258000002.0
2006-05-24 05:51:00,1.43407,1.4342,1.43393,1.43393,129800000.0
2006-05-24 05:52:00,1.43398,1.43427,1.43389,1.43427,157800000.0
2006-05-24 05:53:00,1.43423,1.43425,1.43398,1.43398,107600000.0
2006-05-24 05:54:00,1.4341,1.4343,1.43398,1.43429,236100001.0
2006-05-24 05:55:00,1.43409,1.43416,1.43381,1.43392,174000000.0
2006-05-24 05:56:00,1.43406,1.43427,1.43395,1.43395,146300000.0
2006-05-24 05:57:00,1.43383,1.43403,1.43383,1.43401,159300000.0
2006-05-24 05:58:00,1.43392,1.43394,1.43371,1.43371,140700001.0
2006-05-24 05:59:00,1.4338,1.4338,1.43354,1.43358,80800001.0
2006-05-24 06:00:00,1.43361,1.43363,1.43353,1.43358,217500000.0
2006-05-24 06:01:00,1.4337,1.43375,1.43355,1.43358,178400000.0
2006-05-24 06:02:00,1.43356,1.43373,1.43353,1.4336,239000000.0
2006-05-24 06:03:00,1.43367,1.43371,1.43353,1.43364,38400000.0
2006-05-24 06:04:00,1.43352,1.43352,1.4333,1.43333,143800000.0
2006-05-24 06:05:00,1.43313,1.43326,1.43299,1.43304,379400001.0
2006-05-24 06:06:00,1.43306,1.43321,1.43306,1.43314,81100000.0
2006-05-24 06:07:00,1.43318,1.43321,1.43296,1.43316,346500001.0
2006-05-24 06:08:00,1.43298,1.43318,1.43296,1.43306,504500000.0
2006-05-24 06:09:00,1.43301,1.43323,1.43273,1.43279,381300000.0
2006-05-24 06:10:00,1.43286,1.43292,1.43271,1.43273,319600001.0
2006-05-24 06:11:00,1.43258,1.43262,1.43237,1.4324,408500000.0
2006-05-24 06:12:00,1.43249,1.43289,1.43245,1.43289,275000002.0
2006-05-24 06:13:00,1.43286,1.433,1.43247,1.4325,306100000.0
2006-05-24 06:14:00,1.43258,1.43284,1.4325,1.43262,413400001.0
2006-05-24 06:15:00,1.43269,1.43294,1.43269,1.43294,193600002.0
2006-05-24 06:16:00,1.43299,1.43314,1.43285,1.43314,214300000.0
2006-05-24 06:17:00,1.43301,1.43316,1.43298,1.433,141600000.0
2006-05-24 06:18:00,1.43317,1.43357,1.43317,1.43318,221200000.0
2006-05-24 06:19:00,1.43314,1.43336,1.43314,1.43322,185700000.0
2006-05-24 06:20:00,1.43324,1.43338,1.43314,1.43317,314400002.0
2006-05-24 06:21:00,1.43354,1.43362,1.43342,1.43354,257300000.0
2006-05-24 06:22:00,1.4336,1.43395,1.43355,1.43372,239600000.0
2006-05-24 06:23:00,1.43358,1.43378,1.43352,1.43377,328000000.0
2006-05-24 06:24:00,1.4338,1.43388,1.43364,1.43383,324600000.0
2006-05-24 06:25:00,1.43381,1.43384,1.43367,1.43367,225000000.0
2006-05-24 06:26:00,1.43356,1.43366,1.43341,1.43344,350600000.0
2006-05-24 06:27:00,1.43354,1.43356,1.43325,1.4335,312300000.0
2006-05-24 06:28:00,1.43354,1.43391,1.43354,1.43375,366700000.0
2006-05-24 06:29:00,1.43383,1.43387,1.43368,1.43377,106400000.0
2006-05-24 06:30:00,1.43377,1.43402,1.43374,1.43386,273800002.0
2006-05-24 06:31:00,1.43386,1.43386,1.43359,1.43359,136900001.0
2006-05-24 06:32:00,1.43366,1.43373,1.43358,1.43366,196100000.0
2006-05-24 06:33:00,1.43358,1.43384,1.43356,1.43364,231200001.0
2006-05-24 06:34:00,1.43376,1.434,1.43373,1.43384,176000000.0
2006-05-24 06:35:00,1.43369,1.4339,1.43361,1.4337,145400000.0
2006-05-24 06:36:00,1.43373,1.43394,1.43373,1.43388,78100000.0
2006-05-24 06:37:00,1.43384,1.4341,1.43384,1.43384,217500000.0
2006-05-24 06:38:00,1.43383,1.43419,1.43378,1.43383,143000000.0
2006-05-24 06:39:00,1.43377,1.43386,1.43372,1.43376,30400000.0
2006-05-24 06:40:00,1.43375,1.43386,1.43365,1.43379,126400000.0
2006-05-24 06:41:00,1.43381,1.43381,1.43348,1.43376,154600000.0
2006-05-24 06:42:00,1.43376,1.43376,1.43345,1.43352,279200000.0
2006-05-24 06:43:00,1.43365,1.43382,1.43361,1.43363,126800000.0
2006-05-24 06:44:00,1.43372,1.43378,1.43362,1.43369,281400000.0
2006-05-24 06:45:00,1.43388,1.43397,1.43381,1.43387,244000000.0
2006-05-24 06:46:00,1.43374,1.43376,1.43363,1.43366,287800000.0
2006-05-24 06:47:00,1.43365,1.43379,1.43347,1.43378,247300001.0
2006-05-24 06:48:00,1.43372,1.43417,1.43372,1.43408,23000000.0
2006-05-24 06:49:00,1.43392,1.43417,1.43384,1.43394,297500002.0
2006-05-24 06:50:00,1.43402,1.43407,1.43387,1.43392,28800000.0
2006-05-24 06:51:00,1.4341,1.4341,1.43374,1.43399,31800000.0
2006-05-24 06:52:00,1.43384,1.43389,1.4337,1.43385,210800000.0
2006-05-24 06:53:00,1.43379,1.43406,1.43379,1.43386,237300001.0
2006-05-24 06:54:00,1.43388,1.43424,1.43379,1.43393,434400000.0
2006-05-24 06:55:00,1.43397,1.43414,1.43391,1.43408,318300002.0
2006-05-24 06:56:00,1.43414,1.43414,1.43387,1.43387,59200002.0
2006-05-24 06:57:00,1.4338,1.43385,1.43377,1.43378,51800000.0
2006-05-24 06:58:00,1.43375,1.4338,1.4336,1.43373,224200000.0
2006-05-24 06:59:00,1.43373,1.43404,1.43373,1.43385,304200000.0
2006-05-24 07:00:00,1.43399,1.4341,1.43397,1.43402,143700000.0
2006-05-24 07:01:00,1.43387,1.43406,1.43384,1.43406,339300003.0
2006-05-24 07:02:00,1.43393,1.43404,1.43354,1.43382,403700000.0
2006-05-24 07:03:00,1.43386,1.43393,1.43378,1.43386,137700000.0
2006-05-24 07:04:00,1.43386,1.43396,1.43378,1.43386,339500000.0
2006-05-24 07:05:00,1.43396,1.43396,1.4338,1.43386,115400000.0
2006-05-24 07:06:00,1.43392,1.43413,1.43384,1.43404,198400001.0
2006-05-24 07:07:00,1.43415,1.43433,1.4341,1.43419,200600000.0
2006-05-24 07:08:00,1.43412,1.43423,1.43402,1.43414,240800000.0
2006-05-24 07:09:00,1.4342,1.43429,1.43414,1.43416,225900000.0
2006-05-24 07:10:00,1.43426,1.43426,1.43401,1.43411,408500000.0
2006-05-24 07:11:00,1.43422,1.43436,1.43417,1.43436,331100000.0
2006-05-24 07:12:00,1.43427,1.43447,1.43421,1.43447,297400002.0
2006-05-24 07:13:00,1.43444,1.43444,1.4341,1.43414,259200000.0
2006-05-24 07:14:00,1.43417,1.43468,1.43417,1.43438,443700000.0
2006-05-24 07:15:00,1.4346,1.4347,1.43435,1.4347,248700001.0
2006-05-24 07:16:00,1.43435,1.43453,1.43417,1.43426,179400000.0
2006-05-24 07:17:00,1.43429,1.43443,1.43405,1.43424,192500000.0
2006-05-24 07:18:00,1.43418,1.43448,1.43418,1.43427,448800000.0
2006-05-24 07:19:00,1.43425,1.43463,1.43402,1.43458,332200000.0
2006-05-24 07:20:00,1.4346,1.43469,1.43439,1.43451,449000003.0
2006-05-24 07:21:00,1.43438,1.43454,1.43423,1.4343,238000000.0
2006-05-24 07:22:00,1.43434,1.4345,1.43429,1.43442,373400002.0
2006-05-24 07:23:00,1.43445,1.4346,1.43427,1.43444,442400001.0
2006-05-24 07:24:00,1.43438,1.43453,1.43431,1.43434,269300000.0
2006-05-24 07:25:00,1.43436,1.43452,1.43429,1.43441,389000000.0
2006-05-24 07:26:00,1.43426,1.4344,1.43412,1.43419,282700001.0
2006-05-24 07:27:00,1.43394,1.43405,1.4338,1.43402,158400000.0
2006-05-24 07:28:00,1.43412,1.43437,1.4341,1.43424,254400000.0
2006-05-24 07:29:00,1.43421,1.43425,1.43382,1.43382,224400001.0
2006-05-24 07:30:00,1.43381,1.43389,1.43367,1.43381,492400003.0
2006-05-24 07:31:00,1.43357,1.4337,1.4334,1.43345,248200001.0
2006-05-24 07:32:00,1.43345,1.43377,1.43342,1.43353,393300000.0
2006-05-24 07:33:00,1.43341,1.43351,1.43325,1.43335,401100001.0
2006-05-24 07:34:00,1.43328,1.43335,1.43304,1.43304,257100000.0
2006-05-24 07:35:00,1.43313,1.43343,1.4331,1.43316,243800001.0
2006-05-24 07:36:00,1.43326,1.4335,1.43316,1.4334,364500000.0
2006-05-24 07:37:00,1.43351,1.4338,1.43351,1.43377,217500000.0
2006-05-24 07:38:00,1.43364,1.43385,1.43364,1.43385,39600001.0
2006-05-24 07:39:00,1.43397,1.43432,1.43389,1.43424,406400003.0
2006-05-24 07:40:00,1.43426,1.43443,1.43415,1.43418,335500000.0
2006-05-24 07:41:00,1.43404,1.43416,1.43375,1.4338,626200002.0
2006-05-24 07:42:00,1.43376,1.4341,1.43365,1.43409,305300001.0
2006-05-24 07:43:00,1.43362,1.43381,1.43333,1.43381,244100001.0
2006-05-24 07:44:00,1.43389,1.43389,1.43336,1.43339,374800000.0
2006-05-24 07:45:00,1.43349,1.43378,1.43345,1.43372,353700000.0
2006-05-24 07:46:00,1.43368,1.43385,1.43349,1.43358,476800001.0
2006-05-24 07:47:00,1.4335,1.43396,1.43338,1.4336,632300002.0
2006-05-24 07:48:00,1.43346,1.43363,1.43329,1.43329,809700001.0
2006-05-24 07:49:00,1.43332,1.43332,1.43257,1.43308,642500000.0
2006-05-24 07:50:00,1.43297,1.43352,1.43295,1.43312,550300000.0
2006-05-24 07:51:00,1.43341,1.43428,1.43341,1.43428,564800001.0
2006-05-24 07:52:00,1.43444,1.43465,1.4343,1.43461,422600000.0
2006-05-24 07:53:00,1.43462,1.43503,1.43442,1.43463,513100001.0
2006-05-24 07:54:00,1.43456,1.43517,1.43451,1.43451,333800000.0
2006-05-24 07:55:00,1.43451,1.43476,1.43429,1.4347,382000001.0
2006-05-24 07:56:00,1.43479,1.43524,1.43479,1.43499,651300001.0
2006-05-24 07:57:00,1.43477,1.4349,1.43447,1.43451,534500000.0
2006-05-24 07:58:00,1.43456,1.43498,1.43454,1.43467,703000001.0
2006-05-24 07:59:00,1.43468,1.43473,1.43435,1.43446,560800006.0
2006-05-24 08:00:00,1.43437,1.43451,1.4341,1.43434,378700001.0
2006-05-24 08:01:00,1.43413,1.43453,1.43375,1.43375,477900001.0
2006-05-24 08:02:00,1.43365,1.43368,1.43336,1.43338,285900000.0
2006-05-24 08:03:00,1.43344,1.43377,1.43338,1.43377,474500001.0
2006-05-24 08:04:00,1.43416,1.43451,1.43416,1.4345,379900001.0
2006-05-24 08:05:00,1.43446,1.43458,1.43437,1.43438,290200001.0
2006-05-24 08:06:00,1.43456,1.4346,1.43418,1.4344,676200001.0
2006-05-24 08:07:00,1.43425,1.43439,1.43412,1.43426,539000005.0
2006-05-24 08:08:00,1.43445,1.43454,1.43436,1.43451,421600000.0
2006-05-24 08:09:00,1.43453,1.43471,1.43434,1.43444,519700000.0
2006-05-24 08:10:00,1.43466,1.43486,1.43448,1.43482,534400001.0
2006-05-24 08:11:00,1.43469,1.43469,1.43422,1.43422,271800000.0
2006-05-24 08:12:00,1.43414,1.43434,1.43405,1.43426,461200001.0
2006-05-24 08:13:00,1.4344,1.43463,1.43439,1.43463,200100000.0
2006-05-24 08:14:00,1.43467,1.43485,1.43465,1.43465,88700000.0
2006-05-24 08:15:00,1.43456,1.43478,1.43447,1.43449,314000001.0
2006-05-24 08:16:00,1.43453,1.43521,1.43453,1.43512,262600002.0
2006-05-24 08:17:00,1.43551,1.43582,1.43507,1.43507,282000001.0
2006-05-24 08:18:00,1.43529,1.4356,1.43529,1.43538,157600000.0
2006-05-24 08:19:00,1.43519,1.43553,1.43519,1.43551,291100000.0
2006-05-24 08:20:00,1.4357,1.43604,1.43568,1.43588,267600000.0
2006-05-24 08:21:00,1.43564,1.43588,1.43549,1.43588,594800002.0
2006-05-24 08:22:00,1.43578,1.43596,1.43575,1.43589,338600000.0
2006-05-24 08:23:00,1.43578,1.43582,1.43554,1.43562,263200000.0
2006-05-24 08:24:00,1.43571,1.43608,1.43571,1.43608,428800001.0
2006-05-24 08:25:00,1.43616,1.43637,1.43606,1.43611,558900001.0
2006-05-24 08:26:00,1.4361,1.43622,1.43597,1.43613,331900000.0
2006-05-24 08:27:00,1.43622,1.43657,1.43577,1.43577,340500000.0
2006-05-24 08:28:00,1.43557,1.43585,1.43557,1.43584,557000001.0
2006-05-24 08:29:00,1.43546,1.43547,1.43497,1.43505,426400002.0
2006-05-24 08:30:00,1.4349,1.43516,1.43473,1.43498,451600000.0
2006-05-24 08:31:00,1.43514,1.43527,1.43499,1.43522,328200001.0
2006-05-24 08:32:00,1.43531,1.43555,1.43516,1.43533,314000002.0
2006-05-24 08:33:00,1.43532,1.43534,1.43509,1.43517,175000001.0
2006-05-24 08:34:00,1.43517,1.43536,1.43491,1.43491,612500000.0
2006-05-24 08:35:00,1.43497,1.43518,1.43482,1.43486,522800003.0
2006-05-24 08:36:00,1.43476,1.43499,1.43452,1.43473,426500000.0
2006-05-24 08:37:00,1.4346,1.43506,1.43459,1.43492,340000001.0
2006-05-24 08:38:00,1.435,1.43513,1.43481,1.43502,386500003.0
2006-05-24 08:39:00,1.43505,1.43525,1.43493,1.43507,487100002.0
2006-05-24 08:40:00,1.43494,1.43521,1.43475,1.43475,332200002.0
2006-05-24 08:41:00,1.43498,1.4354,1.43494,1.43521,471300001.0
2006-05-24 08:42:00,1.4353,1.43589,1.43526,1.4358,481400000.0
2006-05-24 08:43:00,1.43582,1.43599,1.43562,1.43567,280800001.0
2006-05-24 08:44:00,1.4355,1.43571,1.4354,1.43544,452300000.0
2006-05-24 08:45:00,1.43553,1.43564,1.43531,1.4354,622300001.0
2006-05-24 08:46:00,1.43545,1.43573,1.43535,1.43538,817900001.0
2006-05-24 08:47:00,1.43536,1.43547,1.43513,1.4354,543600001.0
2006-05-24 08:48:00,1.43536,1.43578,1.43536,1.43556,362300000.0
2006-05-24 08:49:00,1.43541,1.43554,1.4353,1.4353,527200002.0
2006-05-24 08:50:00,1.43527,1.43548,1.43519,1.43545,616900003.0
2006-05-24 08:51:00,1.43566,1.43603,1.4355,1.43584,509400001.0
2006-05-24 08:52:00,1.43591,1.43595,1.43548,1.43579,637900003.0
2006-05-24 08:53:00,1.43613,1.43692,1.43613,1.4367,494100000.0
2006-05-24 08:54:00,1.4366,1.43678,1.4364,1.43661,708000000.0
2006-05-24 08:55:00,1.4371,1.43712,1.43656,1.43677,589800001.0
2006-05-24 08:56:00,1.43652,1.43658,1.43617,1.43623,611200001.0
2006-05-24 08:57:00,1.43618,1.43642,1.43606,1.43637,521200002.0
2006-05-24 08:58:00,1.43632,1.43632,1.43573,1.43588,479700001.0
2006-05-24 08:59:00,1.43573,1.43658,1.43573,1.43658,293500001.0
2006-05-24 09:00:00,1.43665,1.43712,1.43658,1.43712,459800000.0
2006-05-24 09:01:00,1.43712,1.4373,1.43679,1.43704,370500002.0
2006-05-24 09:02:00,1.4369,1.43726,1.4367,1.43683,725400001.0
2006-05-24 09:03:00,1.43698,1.43758,1.43691,1.43756,607700001.0
2006-05-24 09:04:00,1.43809,1.43838,1.43783,1.43783,646700001.0
2006-05-24 09:05:00,1.43758,1.43764,1.43725,1.43728,565100001.0
2006-05-24 09:06:00,1.4372,1.43736,1.437,1.43722,565000003.0
2006-05-24 09:07:00,1.43712,1.43722,1.43702,1.43712,319700000.0
2006-05-24 09:08:00,1.43712,1.4372,1.43704,1.43709,219000000.0
2006-05-24 09:09:00,1.43712,1.43725,1.43702,1.43722,311900001.0
2006-05-24 09:10:00,1.4366,1.437,1.4364,1.437,488300002.0
2006-05-24 09:11:00,1.4371,1.4377,1.4369,1.4377,488300002.0
2006-05-24 09:12:00,1.4374,1.4377,1.4372,1.4374,488300002.0
2006-05-24 09:13:00,1.43706,1.43762,1.43675,1.43706,488300002.0
2006-05-24 09:14:00,1.43729,1.4376,1.43704,1.43728,312100002.0
2006-05-24 09:15:00,1.43718,1.43783,1.43697,1.43783,458200002.0
2006-05-24 09:16:00,1.43776,1.43804,1.43749,1.43804,530200002.0
2006-05-24 09:17:00,1.43811,1.43824,1.43793,1.43793,573500000.0
2006-05-24 09:18:00,1.43785,1.43814,1.43784,1.43788,197000000.0
2006-05-24 09:19:00,1.43788,1.43806,1.43767,1.43772,537600002.0
2006-05-24 09:20:00,1.43782,1.4381,1.43782,1.43799,251000000.0
2006-05-24 09:21:00,1.43794,1.43798,1.43771,1.4378,389300002.0
2006-05-24 09:22:00,1.4377,1.43773,1.43753,1.43753,373000002.0
2006-05-24 09:23:00,1.43768,1.43768,1.43731,1.43751,396800001.0
2006-05-24 09:24:00,1.43739,1.43739,1.43686,1.43694,291900000.0
2006-05-24 09:25:00,1.43693,1.43693,1.43651,1.43668,414300002.0
2006-05-24 09:26:00,1.43641,1.43658,1.43626,1.43645,527000001.0
2006-05-24 09:27:00,1.43647,1.43671,1.43645,1.4366,360100000.0
2006-05-24 09:28:00,1.43664,1.43674,1.4364,1.43654,490500002.0
2006-05-24 09:29:00,1.4366,1.43678,1.4365,1.43671,432700001.0
2006-05-24 09:30:00,1.43673,1.43691,1.4365,1.43665,739700004.0
2006-05-24 09:31:00,1.43657,1.43701,1.43652,1.43675,367400002.0
2006-05-24 09:32:00,1.43684,1.43722,1.43684,1.43715,384900002.0
2006-05-24 09:33:00,1.43727,1.43753,1.43724,1.43724,269600000.0
2006-05-24 09:34:00,1.43702,1.43703,1.43656,1.43685,376000000.0
2006-05-24 09:35:00,1.4369,1.43724,1.4369,1.437,244300000.0
2006-05-24 09:36:00,1.43708,1.43719,1.43684,1.437,414100001.0
2006-05-24 09:37:00,1.43718,1.43772,1.43714,1.43772,447500002.0
2006-05-24 09:38:00,1.43758,1.43771,1.4373,1.43734,414500002.0
2006-05-24 09:39:00,1.43755,1.43777,1.4373,1.43763,390700000.0
2006-05-24 09:40:00,1.43785,1.43798,1.43759,1.43783,427100001.0
2006-05-24 09:41:00,1.43784,1.4379,1.43716,1.43761,501900001.0
2006-05-24 09:42:00,1.43754,1.43772,1.43725,1.43738,504300001.0
2006-05-24 09:43:00,1.43741,1.43797,1.43725,1.43747,286400000.0
2006-05-24 09:44:00,1.43741,1.43786,1.43733,1.43742,433600001.0
2006-05-24 09:45:00,1.43759,1.43797,1.43741,1.43795,621000002.0
2006-05-24 09:46:00,1.4379,1.43817,1.43752,1.43781,332600001.0
2006-05-24 09:47:00,1.43785,1.43791,1.43738,1.43765,408300001.0
2006-05-24 09:48:00,1.43753,1.43767,1.43736,1.4374,337500002.0
2006-05-24 09:49:00,1.43738,1.43758,1.43704,1.43728,559300001.0
2006-05-24 09:50:00,1.43738,1.43813,1.43725,1.43799,515000001.0
2006-05-24 09:51:00,1.43812,1.43831,1.43764,1.4382,469300000.0
2006-05-24 09:52:00,1.43827,1.43909,1.43827,1.43909,436800001.0
2006-05-24 09:53:00,1.43926,1.43942,1.43898,1.43912,330400001.0
2006-05-24 09:54:00,1.43889,1.43898,1.43782,1.43801,545400001.0
2006-05-24 09:55:00,1.43786,1.43811,1.43753,1.43753,583300003.0
2006-05-24 09:56:00,1.43733,1.4374,1.43707,1.43722,371200001.0
2006-05-24 09:57:00,1.43723,1.4374,1.43704,1.43726,585000000.0
2006-05-24 09:58:00,1.43739,1.43748,1.43691,1.43723,896200004.0
2006-05-24 09:59:00,1.43769,1.43782,1.43739,1.4375,700800002.0
2006-05-24 10:00:00,1.43759,1.43922,1.43737,1.4388,251800000.0
2006-05-24 10:01:00,1.43929,1.43929,1.43819,1.4385,668500001.0
2006-05-24 10:02:00,1.43865,1.43991,1.43865,1.43976,517100000.0
2006-05-24 10:03:00,1.43999,1.4415,1.43999,1.4415,439000001.0
2006-05-24 10:04:00,1.44137,1.44137,1.44084,1.44114,454700000.0
2006-05-24 10:05:00,1.44086,1.44108,1.44083,1.44092,417800002.0
2006-05-24 10:06:00,1.44111,1.44136,1.44099,1.4412,526800000.0
2006-05-24 10:07:00,1.44125,1.44199,1.44125,1.44164,485400000.0
2006-05-24 10:08:00,1.44161,1.44163,1.44117,1.44117,539300002.0
2006-05-24 10:09:00,1.4411,1.4411,1.44046,1.4407,500700000.0
2006-05-24 10:10:00,1.4406,1.44061,1.44028,1.44035,314900001.0
2006-05-24 10:11:00,1.44039,1.44059,1.44036,1.44048,371000001.0
2006-05-24 10:12:00,1.44044,1.44051,1.44029,1.44046,485900000.0
2006-05-24 10:13:00,1.44051,1.44062,1.44042,1.44055,477000000.0
2006-05-24 10:14:00,1.44043,1.44052,1.44023,1.44033,587800001.0
2006-05-24 10:15:00,1.44039,1.44039,1.44014,1.44015,402000001.0
2006-05-24 10:16:00,1.44,1.44,1.43972,1.43998,456400001.0
2006-05-24 10:17:00,1.44004,1.44029,1.4399,1.43999,320600000.0
2006-05-24 10:18:00,1.44,1.44018,1.43993,1.44008,419300003.0
2006-05-24 10:19:00,1.44019,1.44027,1.44008,1.44022,352700002.0
2006-05-24 10:20:00,1.4402,1.44035,1.43992,1.4401,494500000.0
2006-05-24 10:21:00,1.44003,1.44004,1.43962,1.43975,376500000.0
2006-05-24 10:22:00,1.43987,1.44015,1.43985,1.4401,349200000.0
2006-05-24 10:23:00,1.44002,1.44026,1.43987,1.43998,530300001.0
2006-05-24 10:24:00,1.44005,1.44033,1.43997,1.44025,450000002.0
2006-05-24 10:25:00,1.44032,1.44032,1.43996,1.44024,430800002.0
2006-05-24 10:26:00,1.44031,1.44052,1.44016,1.44047,511000003.0
2006-05-24 10:27:00,1.44039,1.44046,1.4402,1.44032,487000000.0
2006-05-24 10:28:00,1.4403,1.44054,1.44023,1.44043,642400001.0
2006-05-24 10:29:00,1.44049,1.44064,1.44031,1.44052,545300001.0
2006-05-24 10:30:00,1.4407,1.44142,1.4407,1.44135,653900002.0
2006-05-24 10:31:00,1.44117,1.44147,1.44103,1.44103,521000001.0
2006-05-24 10:32:00,1.44097,1.44133,1.44097,1.44104,511300001.0
2006-05-24 10:33:00,1.44136,1.44153,1.44119,1.44142,493600000.0
2006-05-24 10:34:00,1.44126,1.44126,1.44027,1.44027,442100000.0
2006-05-24 10:35:00,1.44012,1.44055,1.43998,1.44033,526700001.0
2006-05-24 10:36:00,1.44044,1.44154,1.44042,1.44116,530800002.0
2006-05-24 10:37:00,1.44137,1.44165,1.44128,1.44129,504300001.0
2006-05-24 10:38:00,1.44112,1.44138,1.44101,1.44113,482300004.0
2006-05-24 10:39:00,1.44115,1.44126,1.44085,1.44103,419900000.0
2006-05-24 10:40:00,1.44097,1.441,1.44076,1.44085,355200002.0
2006-05-24 10:41:00,1.44077,1.44091,1.44059,1.44079,702400004.0
2006-05-24 10:42:00,1.44072,1.44072,1.44047,1.44064,355000000.0
2006-05-24 10:43:00,1.4407,1.44105,1.44064,1.44064,431800000.0
2006-05-24 10:44:00,1.4407,1.4407,1.44017,1.44019,565200004.0
2006-05-24 10:45:00,1.44025,1.44048,1.44005,1.44048,517200001.0
2006-05-24 10:46:00,1.4405,1.44059,1.44033,1.44056,258300000.0
2006-05-24 10:47:00,1.44046,1.44067,1.44039,1.44044,392000000.0
2006-05-24 10:48:00,1.44047,1.44053,1.44033,1.44048,520200001.0
2006-05-24 10:49:00,1.44044,1.44055,1.44028,1.44042,401400000.0
2006-05-24 10:50:00,1.44039,1.44046,1.43998,1.44008,500500001.0
2006-05-24 10:51:00,1.43988,1.44035,1.43988,1.44025,486800000.0
2006-05-24 10:52:00,1.44021,1.44033,1.44006,1.44023,325000002.0
2006-05-24 10:53:00,1.4401,1.44032,1.43999,1.44003,414400002.0
2006-05-24 10:54:00,1.44012,1.44044,1.44005,1.44023,429100001.0
2006-05-24 10:55:00,1.44023,1.44027,1.43994,1.44019,475900000.0
2006-05-24 10:56:00,1.44004,1.44015,1.4398,1.44015,478500001.0
2006-05-24 10:57:00,1.44015,1.44015,1.43982,1.43986,374700000.0
2006-05-24 10:58:00,1.43982,1.44005,1.43972,1.43979,516400001.0
2006-05-24 10:59:00,1.43958,1.44004,1.43955,1.43978,778800001.0
2006-05-24 11:00:00,1.43996,1.43999,1.43969,1.43976,514100001.0
2006-05-24 11:01:00,1.43964,1.43997,1.43963,1.43968,567800000.0
2006-05-24 11:02:00,1.43968,1.43987,1.43956,1.43963,513300002.0
2006-05-24 11:03:00,1.43962,1.43965,1.43935,1.4396,292700002.0
2006-05-24 11:04:00,1.43973,1.43988,1.43954,1.43973,555700002.0
2006-05-24 11:05:00,1.43967,1.43983,1.43948,1.43966,487000001.0
2006-05-24 11:06:00,1.43968,1.43978,1.43953,1.43978,628000002.0
2006-05-24 11:07:00,1.43972,1.43974,1.43953,1.43953,227600000.0
2006-05-24 11:08:00,1.43979,1.43996,1.43951,1.4398,334400001.0
2006-05-24 11:09:00,1.4398,1.44002,1.43977,1.43989,439400002.0
2006-05-24 11:10:00,1.43992,1.44,1.43971,1.43971,434400001.0
2006-05-24 11:11:00,1.43943,1.43983,1.4394,1.43963,537800001.0
2006-05-24 11:12:00,1.43952,1.43991,1.43952,1.43962,532100000.0
2006-05-24 11:13:00,1.43949,1.43984,1.43949,1.43984,398900001.0
2006-05-24 11:14:00,1.43981,1.43989,1.43949,1.43973,464900000.0
2006-05-24 11:15:00,1.43981,1.44005,1.43961,1.43979,553600001.0
2006-05-24 11:16:00,1.43972,1.43973,1.43944,1.43961,456600000.0
2006-05-24 11:17:00,1.43947,1.44004,1.43935,1.43985,453000000.0
2006-05-24 11:18:00,1.43977,1.43989,1.4395,1.43978,431300002.0
2006-05-24 11:19:00,1.43975,1.43994,1.43964,1.43969,443700003.0
2006-05-24 11:20:00,1.43947,1.43973,1.43938,1.43959,607900000.0
2006-05-24 11:21:00,1.43976,1.44008,1.43965,1.44008,604000003.0
2006-05-24 11:22:00,1.43967,1.43988,1.43954,1.43979,564300001.0
2006-05-24 11:23:00,1.43988,1.44004,1.43962,1.43993,456800000.0
2006-05-24 11:24:00,1.43989,1.43989,1.43965,1.43982,406500000.0
2006-05-24 11:25:00,1.43994,1.44007,1.43986,1.44007,438400000.0
2006-05-24 11:26:00,1.44009,1.44037,1.43988,1.44037,509200001.0
2006-05-24 11:27:00,1.44026,1.44035,1.43998,1.44018,600200000.0
2006-05-24 11:28:00,1.44037,1.44042,1.44005,1.44016,380700000.0
2006-05-24 11:29:00,1.44023,1.44036,1.44009,1.44021,435600000.0
2006-05-24 11:30:00,1.44026,1.44043,1.44018,1.44028,450300000.0
2006-05-24 11:31:00,1.44019,1.4404,1.44,1.44009,639200002.0
2006-05-24 11:32:00,1.44014,1.44048,1.44014,1.44031,382500000.0
2006-05-24 11:33:00,1.44044,1.44076,1.44044,1.4406,473800000.0
2006-05-24 11:34:00,1.4406,1.44073,1.4403,1.44044,626300000.0
2006-05-24 11:35:00,1.44063,1.44082,1.44042,1.44046,552600001.0
2006-05-24 11:36:00,1.44034,1.44082,1.44034,1.44068,560800001.0
2006-05-24 11:37:00,1.44053,1.44083,1.4405,1.44052,503500002.0
2006-05-24 11:38:00,1.44071,1.44104,1.44071,1.44073,611500001.0
2006-05-24 11:39:00,1.44078,1.44089,1.44052,1.44061,637300001.0
2006-05-24 11:40:00,1.44067,1.44075,1.44045,1.44054,646800001.0
2006-05-24 11:41:00,1.44041,1.44067,1.44032,1.44049,744700002.0
2006-05-24 11:42:00,1.4406,1.4406,1.44023,1.44042,612200002.0
2006-05-24 11:43:00,1.44055,1.44076,1.44052,1.44054,522300000.0
2006-05-24 11:44:00,1.44067,1.44087,1.44035,1.44035,632200002.0
2006-05-24 11:45:00,1.44061,1.44088,1.44053,1.44074,602000004.0
2006-05-24 11:46:00,1.44078,1.441,1.44067,1.44098,489600001.0
2006-05-24 11:47:00,1.44102,1.44126,1.44087,1.44089,443800000.0
2006-05-24 11:48:00,1.44081,1.44117,1.44051,1.44099,587000002.0
2006-05-24 11:49:00,1.44104,1.44138,1.44065,1.44074,452700000.0
2006-05-24 11:50:00,1.44069,1.44143,1.44069,1.44143,365200001.0
2006-05-24 11:51:00,1.44148,1.44175,1.44137,1.44142,165200000.0
2006-05-24 11:52:00,1.44127,1.44134,1.44089,1.44089,256500000.0
2006-05-24 11:53:00,1.44096,1.44119,1.44096,1.44118,209700000.0
2006-05-24 11:54:00,1.44133,1.44151,1.44117,1.44119,316800002.0
2006-05-24 11:55:00,1.44124,1.44137,1.44115,1.44122,504000001.0
2006-05-24 11:56:00,1.44125,1.44147,1.44112,1.44132,438800000.0
2006-05-24 11:57:00,1.44122,1.44152,1.44116,1.44145,479800002.0
2006-05-24 11:58:00,1.44164,1.44208,1.44164,1.4419,453800001.0
2006-05-24 11:59:00,1.44195,1.4423,1.44182,1.4421,397600000.0
2006-05-24 12:00:00,1.44214,1.4422,1.4413,1.44138,501900000.0
2006-05-24 12:01:00,1.44146,1.44192,1.44143,1.44169,441700001.0
2006-05-24 12:02:00,1.44159,1.44159,1.44122,1.44126,401100001.0
2006-05-24 12:03:00,1.44125,1.44125,1.44042,1.44081,408200003.0
2006-05-24 12:04:00,1.44077,1.4413,1.44068,1.44126,375600000.0
2006-05-24 12:05:00,1.44131,1.44135,1.44077,1.44122,347600000.0
2006-05-24 12:06:00,1.44127,1.44153,1.44112,1.44117,309800000.0
2006-05-24 12:07:00,1.44106,1.4412,1.44092,1.4411,318400000.0
2006-05-24 12:08:00,1.44097,1.44118,1.44082,1.44108,507900000.0
2006-05-24 12:09:00,1.44121,1.44123,1.44095,1.44104,392200002.0
2006-05-24 12:10:00,1.44109,1.44147,1.44108,1.44128,373200002.0
2006-05-24 12:11:00,1.44116,1.44129,1.44099,1.44112,229700000.0
2006-05-24 12:12:00,1.44104,1.44104,1.43933,1.4403,206400000.0
2006-05-24 12:13:00,1.44028,1.44055,1.44025,1.44027,524300002.0
2006-05-24 12:14:00,1.44033,1.44041,1.44003,1.44041,618000000.0
2006-05-24 12:15:00,1.44035,1.4405,1.4403,1.4404,304300001.0
2006-05-24 12:16:00,1.44038,1.44069,1.44038,1.44069,390300000.0
2006-05-24 12:17:00,1.44097,1.44114,1.4409,1.44097,205300001.0
2006-05-24 12:18:00,1.44102,1.44146,1.44102,1.44138,294200000.0
2006-05-24 12:19:00,1.44139,1.44145,1.44116,1.4413,425600000.0
2006-05-24 12:20:00,1.44118,1.44132,1.441,1.44116,458400001.0
2006-05-24 12:21:00,1.44112,1.44118,1.44096,1.44109,422700001.0
2006-05-24 12:22:00,1.44112,1.44124,1.44104,1.44109,379500002.0
2006-05-24 12:23:00,1.441,1.44122,1.44098,1.441,389300001.0
2006-05-24 12:24:00,1.44085,1.44127,1.44085,1.44098,613300005.0
2006-05-24 12:25:00,1.44126,1.44137,1.44107,1.44117,388700001.0
2006-05-24 12:26:00,1.44106,1.44125,1.44097,1.44101,396400000.0
2006-05-24 12:27:00,1.4409,1.44103,1.44072,1.44074,497100000.0
2006-05-24 12:28:00,1.44078,1.44111,1.44075,1.44111,542300001.0
2006-05-24 12:29:00,1.44092,1.44099,1.44075,1.44092,597300001.0
2006-05-24 12:30:00,1.44102,1.44144,1.44102,1.44132,603900001.0
2006-05-24 12:31:00,1.44146,1.44196,1.4414,1.44159,711400002.0
2006-05-24 12:32:00,1.4418,1.44266,1.4418,1.44259,716200006.0
2006-05-24 12:33:00,1.44271,1.44271,1.44238,1.44257,43000000.0
2006-05-24 12:34:00,1.44258,1.44304,1.44258,1.44265,697400004.0
2006-05-24 12:35:00,1.4428,1.44309,1.44257,1.44287,663500001.0
2006-05-24 12:36:00,1.44283,1.44288,1.44264,1.44268,433500002.0
2006-05-24 12:37:00,1.44255,1.44264,1.44236,1.44241,517800001.0
2006-05-24 12:38:00,1.44234,1.44261,1.44215,1.44259,647800003.0
2006-05-24 12:39:00,1.44276,1.44325,1.44276,1.44303,490600001.0
2006-05-24 12:40:00,1.44305,1.44328,1.44302,1.44313,545300001.0
2006-05-24 12:41:00,1.44246,1.44256,1.44231,1.44231,278900001.0
2006-05-24 12:42:00,1.44233,1.44263,1.44224,1.44234,343800000.0
2006-05-24 12:43:00,1.44244,1.44245,1.44216,1.44228,477600001.0
2006-05-24 12:44:00,1.44228,1.44236,1.4419,1.44195,373900001.0
2006-05-24 12:45:00,1.44196,1.44206,1.44167,1.44189,476000001.0
2006-05-24 12:46:00,1.44152,1.44178,1.4415,1.44178,380700001.0
2006-05-24 12:47:00,1.44161,1.44175,1.44141,1.44142,441300001.0
2006-05-24 12:48:00,1.44132,1.44148,1.44098,1.44112,519500003.0
2006-05-24 12:49:00,1.44116,1.44142,1.44099,1.44142,547200003.0
2006-05-24 12:50:00,1.44141,1.44154,1.44121,1.44123,501600002.0
2006-05-24 12:51:00,1.44127,1.44168,1.44127,1.44168,471700001.0
2006-05-24 12:52:00,1.44156,1.44167,1.44116,1.44132,362100001.0
2006-05-24 12:53:00,1.44122,1.44136,1.44097,1.44097,253500000.0
2006-05-24 12:54:00,1.44075,1.44106,1.4407,1.44089,449700000.0
2006-05-24 12:55:00,1.44097,1.44132,1.4409,1.44132,471800000.0
2006-05-24 12:56:00,1.44143,1.44165,1.44133,1.44144,390100001.0
2006-05-24 12:57:00,1.4415,1.44158,1.44116,1.44145,525800002.0
2006-05-24 12:58:00,1.44153,1.44164,1.44143,1.44154,343400000.0
2006-05-24 12:59:00,1.44152,1.44174,1.44132,1.44141,691900001.0
2006-05-24 13:00:00,1.4414,1.44155,1.4412,1.44155,233200001.0
2006-05-24 13:01:00,1.4415,1.44151,1.44124,1.44136,342600000.0
2006-05-24 13:02:00,1.44124,1.44125,1.44078,1.44098,405200001.0
2006-05-24 13:03:00,1.44097,1.4412,1.44078,1.44116,457200000.0
2006-05-24 13:04:00,1.44109,1.44109,1.44088,1.44105,286000001.0
2006-05-24 13:05:00,1.44115,1.44138,1.44109,1.44133,167300002.0
2006-05-24 13:06:00,1.44121,1.44132,1.44102,1.44122,382400001.0
2006-05-24 13:07:00,1.44134,1.44169,1.44125,1.44166,354700000.0
2006-05-24 13:08:00,1.44193,1.44235,1.44193,1.44235,159800000.0
2006-05-24 13:09:00,1.44249,1.4427,1.44223,1.44223,301000001.0
2006-05-24 13:10:00,1.44229,1.44245,1.44217,1.44225,143100000.0
2006-05-24 13:11:00,1.44223,1.44234,1.44189,1.44218,381400000.0
2006-05-24 13:12:00,1.44198,1.44215,1.4419,1.44203,261800000.0
2006-05-24 13:13:00,1.44196,1.44205,1.44157,1.44161,314800000.0
2006-05-24 13:14:00,1.44152,1.44171,1.44141,1.44147,347100000.0
2006-05-24 13:15:00,1.44149,1.44221,1.44146,1.44221,455600002.0
2006-05-24 13:16:00,1.44214,1.44214,1.44186,1.44191,137800000.0
2006-05-24 13:17:00,1.44175,1.44175,1.4409,1.44117,94600000.0
2006-05-24 13:18:00,1.4411,1.44147,1.44104,1.44133,316700000.0
2006-05-24 13:19:00,1.44129,1.44151,1.44114,1.44151,288400000.0
2006-05-24 13:20:00,1.44154,1.44157,1.44134,1.44139,224400002.0
2006-05-24 13:21:00,1.44138,1.44146,1.44127,1.4413,129600000.0
2006-05-24 13:22:00,1.4412,1.44122,1.441,1.44104,212200000.0
2006-05-24 13:23:00,1.44092,1.44108,1.44092,1.44101,292700001.0
2006-05-24 13:24:00,1.44107,1.44115,1.44107,1.44112,212500000.0
2006-05-24 13:25:00,1.44109,1.44113,1.44087,1.44113,124100000.0
2006-05-24 13:26:00,1.44121,1.44122,1.44101,1.44119,189100000.0
2006-05-24 13:27:00,1.44118,1.44135,1.44113,1.4412,289800000.0
2006-05-24 13:28:00,1.44121,1.44137,1.44113,1.44123,498200001.0
2006-05-24 13:29:00,1.44092,1.44096,1.4404,1.44076,573100001.0
2006-05-24 13:30:00,1.44088,1.44115,1.44082,1.44112,537700000.0
2006-05-24 13:31:00,1.44109,1.44133,1.44092,1.44119,574500000.0
2006-05-24 13:32:00,1.44106,1.44119,1.44097,1.441,249800000.0
2006-05-24 13:33:00,1.44078,1.44091,1.4407,1.44083,404500000.0
2006-05-24 13:34:00,1.44079,1.44083,1.44051,1.44051,332000000.0
2006-05-24 13:35:00,1.44045,1.44045,1.43978,1.44007,391200003.0
2006-05-24 13:36:00,1.44005,1.44041,1.43997,1.44041,449800002.0
2006-05-24 13:37:00,1.44047,1.44066,1.4403,1.44036,433000000.0
2006-05-24 13:38:00,1.44034,1.44057,1.4403,1.44031,418400002.0
2006-05-24 13:39:00,1.44056,1.44073,1.4405,1.44059,274000000.0
2006-05-24 13:40:00,1.44047,1.44083,1.44041,1.44071,444600003.0
2006-05-24 13:41:00,1.44112,1.44153,1.44086,1.44125,243300001.0
2006-05-24 13:42:00,1.44122,1.44122,1.44081,1.44116,118600000.0
2006-05-24 13:43:00,1.441,1.441,1.44064,1.44078,121600000.0
2006-05-24 13:44:00,1.44077,1.44095,1.44054,1.4408,238500000.0
2006-05-24 13:45:00,1.44085,1.44085,1.44026,1.44028,460900001.0
2006-05-24 13:46:00,1.4403,1.44052,1.44002,1.44002,422400000.0
2006-05-24 13:47:00,1.4401,1.44033,1.43994,1.44011,491300003.0
2006-05-24 13:48:00,1.44027,1.44051,1.44018,1.44042,219600001.0
2006-05-24 13:49:00,1.44056,1.44056,1.44013,1.44013,226600000.0
2006-05-24 13:50:00,1.4401,1.44023,1.44004,1.44012,318800000.0
2006-05-24 13:51:00,1.44022,1.44022,1.43999,1.44017,249200000.0
2006-05-24 13:52:00,1.44006,1.44051,1.44005,1.44028,557700002.0
2006-05-24 13:53:00,1.44024,1.44046,1.44018,1.44025,437500000.0
2006-05-24 13:54:00,1.44026,1.44058,1.4401,1.44049,415700001.0
2006-05-24 13:55:00,1.44046,1.44057,1.44005,1.4404,338900001.0
2006-05-24 13:56:00,1.44051,1.44068,1.44037,1.44044,409900001.0
2006-05-24 13:57:00,1.4403,1.44043,1.43992,1.44004,329200002.0
2006-05-24 13:58:00,1.43984,1.43987,1.43961,1.43978,241000001.0
2006-05-24 13:59:00,1.43972,1.44,1.43972,1.43991,375900000.0
2006-05-24 14:00:00,1.43989,1.44027,1.43987,1.44027,271400000.0
2006-05-24 14:01:00,1.44017,1.4403,1.44011,1.44022,350300000.0
2006-05-24 14:02:00,1.44036,1.44066,1.4403,1.44056,313600001.0
2006-05-24 14:03:00,1.44035,1.44054,1.44017,1.44031,408300000.0
2006-05-24 14:04:00,1.44045,1.44073,1.44042,1.44068,413400001.0
2006-05-24 14:05:00,1.44068,1.44098,1.44063,1.44085,347500000.0
2006-05-24 14:06:00,1.44089,1.44101,1.4407,1.44085,320800000.0
2006-05-24 14:07:00,1.44096,1.44113,1.44083,1.44092,357100002.0
2006-05-24 14:08:00,1.44096,1.44121,1.44076,1.44089,361700000.0
2006-05-24 14:09:00,1.44095,1.44126,1.44077,1.44083,182400001.0
2006-05-24 14:10:00,1.44088,1.44103,1.4405,1.4408,322900001.0
2006-05-24 14:11:00,1.44093,1.44126,1.44067,1.44126,131200000.0
2006-05-24 14:12:00,1.44117,1.4416,1.44116,1.4416,249000000.0
2006-05-24 14:13:00,1.44164,1.4419,1.44164,1.4419,189800000.0
2006-05-24 14:14:00,1.44163,1.44167,1.44138,1.44138,187500000.0
2006-05-24 14:15:00,1.44135,1.44175,1.44127,1.44162,370000001.0
2006-05-24 14:16:00,1.44148,1.44167,1.44144,1.44157,171500001.0
2006-05-24 14:17:00,1.44161,1.44174,1.44139,1.44159,580600001.0
2006-05-24 14:18:00,1.44159,1.44174,1.44141,1.44164,416000002.0
2006-05-24 14:19:00,1.44159,1.44174,1.44144,1.44157,422300000.0
2006-05-24 14:20:00,1.44159,1.44164,1.44147,1.44164,201000000.0
2006-05-24 14:21:00,1.4387,1.4389,1.4384,1.4385,135400000.0
2006-05-24 14:22:00,1.4386,1.4388,1.4384,1.4388,135400000.0
2006-05-24 14:23:00,1.44163,1.44163,1.43959,1.4396,135400000.0
2006-05-24 14:24:00,1.43946,1.44002,1.43936,1.4398,452900001.0
2006-05-24 14:25:00,1.43986,1.44003,1.43969,1.43997,559100001.0
2006-05-24 14:26:00,1.44009,1.44025,1.43993,1.44011,645600003.0
2006-05-24 14:27:00,1.44027,1.44057,1.44014,1.44044,346600000.0
2006-05-24 14:28:00,1.44036,1.44036,1.43981,1.44021,45100000.0
2006-05-24 14:29:00,1.44004,1.44029,1.43988,1.44029,42400000.0
2006-05-24 14:30:00,1.44018,1.44183,1.44018,1.44181,31800000.0
2006-05-24 14:31:00,1.44156,1.44181,1.44156,1.44164,49400000.0
2006-05-24 14:32:00,1.44174,1.44183,1.44164,1.44183,44400001.0
2006-05-24 14:33:00,1.44159,1.44178,1.44148,1.44168,45800000.0
2006-05-24 14:34:00,1.44168,1.44181,1.44161,1.44181,40400000.0
2006-05-24 14:35:00,1.4405,1.4407,1.44,1.4403,38400000.0
2006-05-24 14:36:00,1.4401,1.4405,1.4394,1.4398,38400000.0
2006-05-24 14:37:00,1.44159,1.44159,1.44014,1.44014,38400000.0
2006-05-24 14:38:00,1.44003,1.44061,1.43987,1.44061,32600000.0
2006-05-24 14:39:00,1.4404,1.441,1.4402,1.4405,47400000.0
2006-05-24 14:40:00,1.4407,1.4409,1.4404,1.4408,47400000.0
2006-05-24 14:41:00,1.4405,1.4405,1.4402,1.4404,47400000.0
2006-05-24 14:42:00,1.44034,1.44062,1.43979,1.43979,47400000.0
2006-05-24 14:43:00,1.44034,1.44055,1.44029,1.4404,54700000.0
2006-05-24 14:44:00,1.44038,1.44056,1.44033,1.44048,38600000.0
2006-05-24 14:45:00,1.4406,1.4424,1.4404,1.4418,42400000.0
2006-05-24 14:46:00,1.4419,1.4425,1.4418,1.4425,42400000.0
2006-05-24 14:47:00,1.4426,1.4427,1.4421,1.4422,42400000.0
2006-05-24 14:48:00,1.44076,1.44229,1.44076,1.44199,42400000.0
2006-05-24 14:49:00,1.44177,1.44201,1.4417,1.44179,58600000.0
2006-05-24 14:50:00,1.4407,1.4411,1.4404,1.4411,23200000.0
2006-05-24 14:51:00,1.4413,1.442,1.441,1.4416,23200000.0
2006-05-24 14:52:00,1.4415,1.4415,1.4404,1.4408,23200000.0
2006-05-24 14:53:00,1.44147,1.44147,1.44066,1.44066,23200000.0
2006-05-24 14:54:00,1.44074,1.44123,1.44045,1.44067,51100000.0
2006-05-24 14:55:00,1.44111,1.44137,1.4408,1.44082,51600001.0
2006-05-24 14:56:00,1.44096,1.44096,1.4403,1.44078,29400000.0
2006-05-24 14:57:00,1.44087,1.44087,1.44057,1.44067,30400000.0
2006-05-24 14:58:00,1.44057,1.44083,1.44057,1.4406,40200000.0
2006-05-24 14:59:00,1.44065,1.44078,1.4406,1.44068,39200000.0
2006-05-24 15:00:00,1.4407,1.4408,1.44038,1.44038,37200000.0
2006-05-24 15:01:00,1.44215,1.44353,1.44036,1.44303,53700001.0
2006-05-24 15:02:00,1.44441,1.44473,1.44404,1.44417,30400000.0
2006-05-24 15:03:00,1.44373,1.44402,1.44322,1.44336,35000000.0
2006-05-24 15:04:00,1.44349,1.44378,1.44319,1.44345,43800000.0
2006-05-24 15:05:00,1.44351,1.44368,1.44328,1.44344,33200000.0
2006-05-24 15:06:00,1.44375,1.44478,1.4437,1.44465,42400000.0
2006-05-24 15:07:00,1.44482,1.44482,1.44416,1.44468,38500000.0
2006-05-24 15:08:00,1.44433,1.44433,1.44362,1.44409,54600000.0
2006-05-24 15:09:00,1.4442,1.44435,1.44353,1.44388,35800000.0
2006-05-24 15:10:00,1.44388,1.44389,1.44325,1.44356,46800000.0
2006-05-24 15:11:00,1.44368,1.44368,1.44258,1.44286,30400000.0
2006-05-24 15:12:00,1.44294,1.44349,1.44294,1.44304,38000000.0
2006-05-24 15:13:00,1.44322,1.4434,1.44307,1.44327,30600000.0
2006-05-24 15:14:00,1.44268,1.44314,1.44206,1.44206,44200001.0
2006-05-24 15:15:00,1.44212,1.44242,1.44176,1.44242,80400000.0
2006-05-24 15:16:00,1.44189,1.44189,1.44059,1.44086,34800001.0
2006-05-24 15:17:00,1.44099,1.44103,1.44077,1.44096,39600000.0
2006-05-24 15:18:00,1.44069,1.44099,1.44061,1.44099,63900001.0
2006-05-24 15:19:00,1.44085,1.44121,1.44057,1.44099,40000000.0
2006-05-24 15:20:00,1.4408,1.44121,1.44077,1.44078,34800000.0
2006-05-24 15:21:00,1.44077,1.44143,1.44077,1.44143,32600000.0
2006-05-24 15:22:00,1.44152,1.44163,1.44109,1.44125,21600000.0
2006-05-24 15:23:00,1.4412,1.44132,1.44092,1.44124,22200000.0
2006-05-24 15:24:00,1.44134,1.44134,1.44101,1.44109,31100000.0
2006-05-24 15:25:00,1.44101,1.44136,1.44084,1.4411,29400000.0
2006-05-24 15:26:00,1.44127,1.44164,1.44127,1.44156,28200000.0
2006-05-24 15:27:00,1.44144,1.44158,1.44105,1.44112,30600000.0
2006-05-24 15:28:00,1.44092,1.44173,1.44092,1.44173,30100000.0
2006-05-24 15:29:00,1.44178,1.44199,1.44166,1.44166,42200000.0
2006-05-24 15:30:00,1.44189,1.44209,1.44171,1.44209,26500000.0
2006-05-24 15:31:00,1.44224,1.44225,1.44173,1.44198,51400001.0
2006-05-24 15:32:00,1.44205,1.44209,1.44169,1.44193,43200000.0
2006-05-24 15:33:00,1.44183,1.44196,1.44157,1.44179,49000000.0
2006-05-24 15:34:00,1.44159,1.44188,1.44159,1.44165,36400000.0
2006-05-24 15:35:00,1.44168,1.44184,1.44144,1.44144,23200000.0
2006-05-24 15:36:00,1.44171,1.44208,1.44167,1.44167,39500000.0
2006-05-24 15:37:00,1.44172,1.44181,1.44112,1.44141,37400000.0
2006-05-24 15:38:00,1.44115,1.44115,1.44055,1.4409,34800000.0
2006-05-24 15:39:00,1.44066,1.44078,1.44017,1.44017,19800000.0
2006-05-24 15:40:00,1.4403,1.4405,1.43994,1.44001,35600000.0
2006-05-24 15:41:00,1.44034,1.4404,1.43983,1.44025,35000000.0
2006-05-24 15:42:00,1.44044,1.44079,1.44024,1.44061,24200000.0
2006-05-24 15:43:00,1.44072,1.44106,1.44061,1.44104,50200000.0
2006-05-24 15:44:00,1.44102,1.44102,1.44061,1.441,33000000.0
2006-05-24 15:45:00,1.44084,1.44101,1.44064,1.44085,42600000.0
2006-05-24 15:46:00,1.44095,1.44098,1.44045,1.44053,43500000.0
2006-05-24 15:47:00,1.44047,1.44047,1.43987,1.44035,50100000.0
2006-05-24 15:48:00,1.44036,1.44036,1.43994,1.44019,30000000.0
2006-05-24 15:49:00,1.44,1.44039,1.43986,1.44002,79300000.0
2006-05-24 15:50:00,1.4399,1.43999,1.43901,1.4391,29600000.0
2006-05-24 15:51:00,1.43912,1.43922,1.4388,1.43899,38300000.0
2006-05-24 15:52:00,1.43886,1.43895,1.4388,1.43892,42000000.0
2006-05-24 15:53:00,1.43884,1.43897,1.43877,1.43888,42000000.0
2006-05-24 15:54:00,1.43873,1.43873,1.4382,1.43831,17400000.0
2006-05-24 15:55:00,1.43831,1.43833,1.43806,1.43817,35200000.0
2006-05-24 15:56:00,1.4383,1.43845,1.43802,1.43817,48700001.0
2006-05-24 15:57:00,1.43794,1.43829,1.43794,1.43811,23000000.0
2006-05-24 15:58:00,1.4383,1.43843,1.43804,1.43843,28700000.0
2006-05-24 15:59:00,1.43858,1.43862,1.43817,1.43817,32800000.0
2006-05-24 16:00:00,1.43774,1.43812,1.43749,1.43762,33000000.0
2006-05-24 16:01:00,1.4378,1.4378,1.43657,1.43661,22600000.0
2006-05-24 16:02:00,1.43644,1.43775,1.43635,1.43775,18800000.0
2006-05-24 16:03:00,1.43776,1.43795,1.43677,1.43687,46400000.0
2006-05-24 16:04:00,1.43653,1.43685,1.4362,1.43627,28000000.0
2006-05-24 16:05:00,1.43608,1.43653,1.43608,1.43648,27700000.0
2006-05-24 16:06:00,1.43624,1.43647,1.43615,1.43619,47100000.0
2006-05-24 16:07:00,1.43612,1.43627,1.43593,1.43598,52400000.0
2006-05-24 16:08:00,1.43552,1.43554,1.43481,1.43483,27600000.0
2006-05-24 16:09:00,1.43455,1.43489,1.43417,1.43487,39100000.0
2006-05-24 16:10:00,1.43499,1.43522,1.43449,1.43522,32600000.0
2006-05-24 16:11:00,1.43524,1.4356,1.43523,1.43524,44300000.0
2006-05-24 16:12:00,1.43532,1.43547,1.43498,1.43504,40200000.0
2006-05-24 16:13:00,1.43512,1.43563,1.43512,1.43563,33200000.0
2006-05-24 16:14:00,1.43584,1.43631,1.43574,1.43631,43900000.0
2006-05-24 16:15:00,1.43627,1.43653,1.43618,1.43624,49200001.0
2006-05-24 16:16:00,1.43601,1.43622,1.43561,1.43561,45500000.0
2006-05-24 16:17:00,1.43537,1.43585,1.43537,1.43573,14800000.0
2006-05-24 16:18:00,1.43552,1.43578,1.4353,1.43578,29400000.0
2006-05-24 16:19:00,1.43599,1.43599,1.43481,1.43492,43200000.0
2006-05-24 16:20:00,1.43462,1.43511,1.43442,1.43476,51400000.0
2006-05-24 16:21:00,1.43495,1.43514,1.43442,1.43464,51300000.0
2006-05-24 16:22:00,1.43484,1.43508,1.43474,1.43492,39700000.0
2006-05-24 16:23:00,1.43497,1.43544,1.43484,1.43544,39800000.0
2006-05-24 16:24:00,1.43547,1.43547,1.43505,1.43505,22000000.0
2006-05-24 16:25:00,1.43469,1.43504,1.43382,1.43476,41400000.0
2006-05-24 16:26:00,1.43468,1.43478,1.43443,1.43452,36200000.0
2006-05-24 16:27:00,1.43441,1.43495,1.43441,1.43486,28500000.0
2006-05-24 16:28:00,1.43507,1.43518,1.43479,1.43492,55200000.0
2006-05-24 16:29:00,1.43486,1.4351,1.43464,1.43492,37400000.0
2006-05-24 16:30:00,1.43502,1.43522,1.43476,1.435,49400000.0
2006-05-24 16:31:00,1.43516,1.43531,1.43494,1.43516,32400000.0
2006-05-24 16:32:00,1.43533,1.43565,1.43501,1.43551,26800000.0
2006-05-24 16:33:00,1.43554,1.43554,1.43504,1.43513,61200000.0
2006-05-24 16:34:00,1.435,1.435,1.43439,1.43496,53600000.0
2006-05-24 16:35:00,1.43536,1.43559,1.435,1.4355,40000000.0
2006-05-24 16:36:00,1.43501,1.43531,1.4345,1.43499,35400000.0
2006-05-24 16:37:00,1.43506,1.43506,1.43394,1.43469,42000000.0
2006-05-24 16:38:00,1.43486,1.43504,1.43414,1.43445,42700000.0
2006-05-24 16:39:00,1.43413,1.43441,1.43368,1.43408,38800000.0
2006-05-24 16:40:00,1.43345,1.43399,1.43333,1.43392,29200000.0
2006-05-24 16:41:00,1.43333,1.43432,1.43333,1.43409,25200000.0
2006-05-24 16:42:00,1.43401,1.43404,1.43358,1.43361,48600001.0
2006-05-24 16:43:00,1.43369,1.43443,1.43369,1.43432,45100000.0
2006-05-24 16:44:00,1.43451,1.43498,1.43451,1.43498,75800001.0
2006-05-24 16:45:00,1.4347,1.43503,1.43455,1.43465,42400000.0
2006-05-24 16:46:00,1.4348,1.4348,1.43397,1.43436,46900000.0
2006-05-24 16:47:00,1.43456,1.43462,1.4339,1.43397,42400000.0
2006-05-24 16:48:00,1.4344,1.43468,1.43402,1.43468,36800000.0
2006-05-24 16:49:00,1.43503,1.43503,1.43458,1.43473,34600000.0
2006-05-24 16:50:00,1.43455,1.43484,1.4344,1.4344,49000000.0
2006-05-24 16:51:00,1.43449,1.43453,1.43411,1.43445,50000001.0
2006-05-24 16:52:00,1.43445,1.43445,1.43412,1.43412,38300000.0
2006-05-24 16:53:00,1.4342,1.4342,1.43351,1.43402,42600000.0
2006-05-24 16:54:00,1.43394,1.43445,1.4337,1.43445,43300000.0
2006-05-24 16:55:00,1.43453,1.43457,1.43418,1.43441,36300000.0
2006-05-24 16:56:00,1.43442,1.43446,1.43408,1.43434,46900000.0
2006-05-24 16:57:00,1.43443,1.43453,1.43368,1.43381,27400000.0
2006-05-24 16:58:00,1.43366,1.43377,1.43357,1.43371,26800000.0
2006-05-24 16:59:00,1.43461,1.43511,1.43446,1.43511,49300000.0
2006-05-24 17:00:00,1.43479,1.43548,1.43479,1.43534,55000001.0
2006-05-24 17:01:00,1.43532,1.43586,1.43532,1.43558,57700000.0
2006-05-24 17:02:00,1.43521,1.43546,1.43501,1.43537,40900000.0
2006-05-24 17:03:00,1.43569,1.43573,1.43539,1.43547,62000000.0
2006-05-24 17:04:00,1.43541,1.43582,1.43519,1.43563,49400000.0
2006-05-24 17:05:00,1.43534,1.43534,1.43418,1.43454,23200000.0
2006-05-24 17:06:00,1.43454,1.43465,1.43422,1.4343,35000000.0
2006-05-24 17:07:00,1.43424,1.43429,1.43394,1.43416,37700000.0
2006-05-24 17:08:00,1.4342,1.43447,1.43384,1.43393,43200000.0
2006-05-24 17:09:00,1.43411,1.43441,1.43398,1.43441,29000000.0
2006-05-24 17:10:00,1.43449,1.43465,1.43434,1.43454,27900000.0
2006-05-24 17:11:00,1.4347,1.43476,1.43444,1.43455,27200000.0
2006-05-24 17:12:00,1.43441,1.43457,1.43425,1.43436,49200000.0
2006-05-24 17:13:00,1.43414,1.43439,1.43414,1.43439,40800001.0
2006-05-24 17:14:00,1.43392,1.43438,1.43392,1.43416,54200000.0
2006-05-24 17:15:00,1.43446,1.43446,1.43401,1.43401,33000000.0
2006-05-24 17:16:00,1.43385,1.43406,1.43368,1.43373,32600000.0
2006-05-24 17:17:00,1.43351,1.43385,1.43346,1.43382,49000000.0
2006-05-24 17:18:00,1.43381,1.43384,1.4334,1.43384,40700000.0
2006-05-24 17:19:00,1.43342,1.43355,1.43323,1.43333,32600000.0
2006-05-24 17:20:00,1.43318,1.43326,1.43265,1.43286,46000001.0
2006-05-24 17:21:00,1.4333,1.43333,1.43228,1.43276,61100000.0
2006-05-24 17:22:00,1.43265,1.43321,1.43265,1.43294,41600000.0
2006-05-24 17:23:00,1.43267,1.43318,1.43267,1.43307,31700000.0
2006-05-24 17:24:00,1.43294,1.43308,1.43281,1.43283,31000000.0
2006-05-24 17:25:00,1.43248,1.43248,1.43165,1.43173,51200000.0
2006-05-24 17:26:00,1.43163,1.43176,1.43147,1.4317,33000000.0
2006-05-24 17:27:00,1.43184,1.43222,1.43177,1.43199,24200000.0
2006-05-24 17:28:00,1.43215,1.43217,1.43192,1.432,45600000.0
2006-05-24 17:29:00,1.43209,1.43234,1.43189,1.43207,41400000.0
2006-05-24 17:30:00,1.43213,1.43225,1.43152,1.43183,47000000.0
2006-05-24 17:31:00,1.43189,1.43211,1.43187,1.43204,27800000.0
2006-05-24 17:32:00,1.43183,1.43222,1.43183,1.43214,30400000.0
2006-05-24 17:33:00,1.43216,1.43262,1.43216,1.43261,44600000.0
2006-05-24 17:34:00,1.4327,1.43287,1.4325,1.43263,30600000.0
2006-05-24 17:35:00,1.43259,1.43272,1.43245,1.43272,29200000.0
2006-05-24 17:36:00,1.43274,1.43305,1.4327,1.43274,46000000.0
2006-05-24 17:37:00,1.43292,1.43304,1.43232,1.43291,37300000.0
2006-05-24 17:38:00,1.43279,1.43308,1.43252,1.43252,55300000.0
2006-05-24 17:39:00,1.43265,1.43319,1.43263,1.43315,36500000.0
2006-05-24 17:40:00,1.43262,1.43286,1.43253,1.43285,35600000.0
2006-05-24 17:41:00,1.43289,1.43296,1.43268,1.43268,51800000.0
2006-05-24 17:42:00,1.4326,1.43281,1.43186,1.43186,33900000.0
2006-05-24 17:43:00,1.43186,1.43241,1.43186,1.43234,59200000.0
2006-05-24 17:44:00,1.43216,1.43248,1.43205,1.43224,50700000.0
2006-05-24 17:45:00,1.43223,1.43241,1.43193,1.43241,51600000.0
2006-05-24 17:46:00,1.43263,1.43263,1.43212,1.43222,40800001.0
2006-05-24 17:47:00,1.43218,1.43253,1.43217,1.4322,42400000.0
2006-05-24 17:48:00,1.43253,1.43266,1.43212,1.43249,56800000.0
2006-05-24 17:49:00,1.4324,1.43251,1.43208,1.43244,49600000.0
2006-05-24 17:50:00,1.43248,1.43248,1.43216,1.43236,22800000.0
2006-05-24 17:51:00,1.4324,1.43263,1.43215,1.4322,23200000.0
2006-05-24 17:52:00,1.43231,1.43231,1.4321,1.4323,29600000.0
2006-05-24 17:53:00,1.43229,1.43246,1.43202,1.43206,16600000.0
2006-05-24 17:54:00,1.43187,1.43255,1.4318,1.43208,45300000.0
2006-05-24 17:55:00,1.43208,1.43224,1.43085,1.4313,40600000.0
2006-05-24 17:56:00,1.43096,1.43115,1.43096,1.43096,35900000.0
2006-05-24 17:57:00,1.4307,1.4309,1.43064,1.4309,40800000.0
2006-05-24 17:58:00,1.43085,1.43085,1.43055,1.43072,62600000.0
2006-05-24 17:59:00,1.43077,1.43108,1.4304,1.43065,54700000.0
2006-05-24 18:00:00,1.43088,1.43088,1.43053,1.43062,30200000.0
2006-05-24 18:01:00,1.43071,1.43071,1.43015,1.43019,36900000.0
2006-05-24 18:02:00,1.43021,1.43052,1.43021,1.43042,53400000.0
2006-05-24 18:03:00,1.43022,1.43111,1.43019,1.43083,32800000.0
2006-05-24 18:04:00,1.43119,1.43125,1.43094,1.43095,43400000.0
2006-05-24 18:05:00,1.4309,1.4309,1.43066,1.43088,26800000.0
2006-05-24 18:06:00,1.43072,1.43079,1.43026,1.43026,57300000.0
2006-05-24 18:07:00,1.43041,1.43069,1.43041,1.43052,48100000.0
2006-05-24 18:08:00,1.43032,1.43062,1.43032,1.43046,75000001.0
2006-05-24 18:09:00,1.43036,1.43061,1.43036,1.4304,27100000.0
2006-05-24 18:10:00,1.43039,1.43039,1.4301,1.43035,30600000.0
2006-05-24 18:11:00,1.43017,1.43044,1.42977,1.43015,33500000.0
2006-05-24 18:12:00,1.43027,1.43038,1.43007,1.43007,26800000.0
2006-05-24 18:13:00,1.42997,1.43027,1.42974,1.42988,44200000.0
2006-05-24 18:14:00,1.4293,1.43052,1.4293,1.43052,28400000.0
2006-05-24 18:15:00,1.43048,1.43049,1.43031,1.43031,37700000.0
2006-05-24 18:16:00,1.43043,1.43047,1.4302,1.4302,36300000.0
2006-05-24 18:17:00,1.43026,1.43038,1.43009,1.43017,39700000.0
2006-05-24 18:18:00,1.43038,1.43048,1.43006,1.4303,32200000.0
2006-05-24 18:19:00,1.4304,1.4304,1.42995,1.43013,29200000.0
2006-05-24 18:20:00,1.43016,1.43054,1.42995,1.43033,42400000.0
2006-05-24 18:21:00,1.43045,1.43056,1.43031,1.4305,41500000.0
2006-05-24 18:22:00,1.4308,1.43094,1.43035,1.43035,52900000.0
2006-05-24 18:23:00,1.43039,1.43078,1.43039,1.4307,22600000.0
2006-05-24 18:24:00,1.4308,1.43101,1.43067,1.43068,43700000.0
2006-05-24 18:25:00,1.43087,1.43098,1.43057,1.43073,30200000.0
2006-05-24 18:26:00,1.43081,1.43142,1.43081,1.43136,27600000.0
2006-05-24 18:27:00,1.43125,1.43166,1.43086,1.4312,33200000.0
2006-05-24 18:28:00,1.43102,1.43137,1.43102,1.43131,40000000.0
2006-05-24 18:29:00,1.43133,1.43151,1.43121,1.43146,33000000.0
2006-05-24 18:30:00,1.4316,1.4316,1.43137,1.43137,47500001.0
2006-05-24 18:31:00,1.43139,1.43143,1.43116,1.43137,26000000.0
2006-05-24 18:32:00,1.43146,1.43146,1.43109,1.43128,29400000.0
2006-05-24 18:33:00,1.43146,1.43159,1.4312,1.43133,48800000.0
2006-05-24 18:34:00,1.43145,1.43177,1.43145,1.43174,42600000.0
2006-05-24 18:35:00,1.43163,1.43163,1.43131,1.43147,56100000.0
2006-05-24 18:36:00,1.43118,1.43131,1.43105,1.43105,57000000.0
2006-05-24 18:37:00,1.43105,1.43117,1.43093,1.43117,30800000.0
2006-05-24 18:38:00,1.4312,1.43144,1.43108,1.43138,22400000.0
2006-05-24 18:39:00,1.43136,1.43162,1.43136,1.4316,33800000.0
2006-05-24 18:40:00,1.43147,1.4316,1.43144,1.43148,41700000.0
2006-05-24 18:41:00,1.43155,1.43177,1.43155,1.43177,27800000.0
2006-05-24 18:42:00,1.43172,1.43182,1.43155,1.43168,52700000.0
2006-05-24 18:43:00,1.43172,1.43213,1.43172,1.43182,28200000.0
2006-05-24 18:44:00,1.43199,1.43201,1.43182,1.43182,67400002.0
2006-05-24 18:45:00,1.43199,1.43215,1.43184,1.43197,29400000.0
2006-05-24 18:46:00,1.43207,1.43207,1.43184,1.43184,30600000.0
2006-05-24 18:47:00,1.43209,1.43223,1.43206,1.43208,28200000.0
2006-05-24 18:48:00,1.43205,1.43234,1.43199,1.4321,49500000.0
2006-05-24 18:49:00,1.43218,1.43238,1.43205,1.43221,29300000.0
2006-05-24 18:50:00,1.43225,1.43234,1.43201,1.43222,30200000.0
2006-05-24 18:51:00,1.43221,1.43243,1.43218,1.43228,52900000.0
2006-05-24 18:52:00,1.43204,1.43235,1.43204,1.43224,37400000.0
2006-05-24 18:53:00,1.4323,1.43252,1.43229,1.43243,28800000.0
2006-05-24 18:54:00,1.43254,1.43265,1.43221,1.43258,22600000.0
2006-05-24 18:55:00,1.43233,1.43252,1.43233,1.43246,33200000.0
2006-05-24 18:56:00,1.43212,1.43248,1.43188,1.43188,50600000.0
2006-05-24 18:57:00,1.43222,1.43223,1.43213,1.43221,31300000.0
2006-05-24 18:58:00,1.43216,1.43224,1.43203,1.43209,37600000.0
2006-05-24 18:59:00,1.43231,1.43247,1.43206,1.43238,54100000.0
2006-05-24 19:00:00,1.43247,1.43247,1.432,1.43216,41100000.0
2006-05-24 19:01:00,1.43229,1.43232,1.43195,1.43211,57900000.0
2006-05-24 19:02:00,1.43211,1.43221,1.43203,1.43219,57000002.0
2006-05-24 19:03:00,1.43205,1.4324,1.43194,1.43223,61200001.0
2006-05-24 19:04:00,1.43214,1.43214,1.43177,1.43197,44000000.0
2006-05-24 19:05:00,1.43194,1.43203,1.43181,1.43191,29700000.0
2006-05-24 19:06:00,1.43201,1.43201,1.4319,1.43196,18400000.0
2006-05-24 19:07:00,1.43156,1.43177,1.4314,1.43177,52900000.0
2006-05-24 19:08:00,1.43158,1.43185,1.43155,1.43155,57400001.0
2006-05-24 19:09:00,1.43155,1.43155,1.43104,1.43112,25800000.0
2006-05-24 19:10:00,1.43122,1.43139,1.43085,1.43085,44300000.0
2006-05-24 19:11:00,1.43108,1.43124,1.43101,1.43105,41200000.0
2006-05-24 19:12:00,1.43081,1.43109,1.43081,1.43109,32800000.0
2006-05-24 19:13:00,1.43106,1.43117,1.43096,1.43117,41200000.0
2006-05-24 19:14:00,1.43104,1.43134,1.43093,1.43134,54500000.0
2006-05-24 19:15:00,1.43113,1.43113,1.43079,1.43111,35900000.0
2006-05-24 19:16:00,1.43083,1.43124,1.43083,1.43115,30600000.0
2006-05-24 19:17:00,1.43116,1.43135,1.43102,1.43112,47000000.0
2006-05-24 19:18:00,1.43116,1.43161,1.43099,1.43161,32600000.0
2006-05-24 19:19:00,1.43194,1.43199,1.43117,1.43156,45400000.0
2006-05-24 19:20:00,1.43147,1.43156,1.43122,1.43132,35000000.0
2006-05-24 19:21:00,1.43113,1.43136,1.43109,1.43136,26700000.0
2006-05-24 19:22:00,1.43151,1.43151,1.43109,1.43121,35000000.0
2006-05-24 19:23:00,1.43099,1.43133,1.43076,1.43133,34000000.0
2006-05-24 19:24:00,1.43146,1.43163,1.43138,1.4315,53400000.0
2006-05-24 19:25:00,1.4316,1.43182,1.43147,1.43182,23000000.0
2006-05-24 19:26:00,1.4317,1.43217,1.4317,1.43198,21400000.0
2006-05-24 19:27:00,1.43201,1.43201,1.43152,1.43199,30000000.0
2006-05-24 19:28:00,1.43191,1.43211,1.4318,1.43189,26400000.0
2006-05-24 19:29:00,1.4317,1.43187,1.43142,1.43178,18400000.0
2006-05-24 19:30:00,1.43185,1.432,1.43178,1.43178,43400000.0
2006-05-24 19:31:00,1.43183,1.43194,1.43175,1.43194,49500000.0
2006-05-24 19:32:00,1.43183,1.43193,1.43174,1.4318,32600000.0
2006-05-24 19:33:00,1.4319,1.432,1.43171,1.43189,48100000.0
2006-05-24 19:34:00,1.43193,1.43201,1.43175,1.43194,22200000.0
2006-05-24 19:35:00,1.43189,1.43204,1.43164,1.43204,48000000.0
2006-05-24 19:36:00,1.43181,1.43199,1.43166,1.43199,35200000.0
2006-05-24 19:37:00,1.43225,1.43237,1.43188,1.43188,41800001.0
2006-05-24 19:38:00,1.43173,1.4321,1.43173,1.43184,36400000.0
2006-05-24 19:39:00,1.43194,1.43208,1.43175,1.43208,37000000.0
2006-05-24 19:40:00,1.43193,1.4322,1.43183,1.43208,49300000.0
2006-05-24 19:41:00,1.43208,1.43222,1.43195,1.43216,29800000.0
2006-05-24 19:42:00,1.43207,1.43249,1.43207,1.43234,56500000.0
2006-05-24 19:43:00,1.43216,1.43284,1.43176,1.43282,18000000.0
2006-05-24 19:44:00,1.43257,1.43307,1.43249,1.43307,43000000.0
2006-05-24 19:45:00,1.43306,1.43328,1.43298,1.43328,32200000.0
2006-05-24 19:46:00,1.43323,1.43324,1.43268,1.43268,57800002.0
2006-05-24 19:47:00,1.43303,1.43325,1.43299,1.43309,36800000.0
2006-05-24 19:48:00,1.4331,1.4331,1.43288,1.43288,45700000.0
2006-05-24 19:49:00,1.43274,1.43326,1.43274,1.43318,34100000.0
2006-05-24 19:50:00,1.43337,1.43337,1.43308,1.43323,52800000.0
2006-05-24 19:51:00,1.43314,1.43343,1.43314,1.43343,47800000.0
2006-05-24 19:52:00,1.43342,1.4339,1.43342,1.43378,36200000.0
2006-05-24 19:53:00,1.43366,1.43373,1.4331,1.43327,67900000.0
2006-05-24 19:54:00,1.43329,1.43346,1.43329,1.43333,32900000.0
2006-05-24 19:55:00,1.43327,1.43345,1.43321,1.43334,34000000.0
2006-05-24 19:56:00,1.43348,1.43349,1.43318,1.43333,28000000.0
2006-05-24 19:57:00,1.43326,1.43326,1.43275,1.4329,35400000.0
2006-05-24 19:58:00,1.4328,1.43296,1.43279,1.43279,34400000.0
2006-05-24 19:59:00,1.43289,1.43322,1.43289,1.43308,32800000.0
2006-05-24 20:00:00,1.4331,1.43354,1.43301,1.43301,56400000.0
2006-05-24 20:01:00,1.43351,1.43358,1.43332,1.43332,49200000.0
2006-05-24 20:02:00,1.43343,1.43343,1.43292,1.43292,35900000.0
2006-05-24 20:03:00,1.43328,1.43328,1.43304,1.43305,35000000.0
2006-05-24 20:04:00,1.43297,1.43336,1.43276,1.43303,69600000.0
2006-05-24 20:05:00,1.43297,1.43315,1.43297,1.43298,41800001.0
2006-05-24 20:06:00,1.4331,1.43326,1.43292,1.43305,52600000.0
2006-05-24 20:07:00,1.43293,1.4331,1.43276,1.43299,35200000.0
2006-05-24 20:08:00,1.43303,1.43303,1.43266,1.4329,26000000.0
2006-05-24 20:09:00,1.43292,1.43298,1.4329,1.43298,26000000.0
2006-05-24 20:10:00,1.43271,1.43309,1.43271,1.4329,54600000.0
2006-05-24 20:11:00,1.43297,1.43301,1.43284,1.43292,37200000.0
2006-05-24 20:12:00,1.43306,1.43306,1.43253,1.43289,33600000.0
2006-05-24 20:13:00,1.4329,1.4329,1.43267,1.43281,56000001.0
2006-05-24 20:14:00,1.43273,1.4328,1.43221,1.43278,44600000.0
2006-05-24 20:15:00,1.43276,1.43276,1.43258,1.43272,25200000.0
2006-05-24 20:16:00,1.43254,1.43272,1.43229,1.43229,38700000.0
2006-05-24 20:17:00,1.43236,1.43252,1.43213,1.43227,52100000.0
2006-05-24 20:18:00,1.43226,1.43241,1.43212,1.43223,37800000.0
2006-05-24 20:19:00,1.43232,1.43237,1.43208,1.43217,39500000.0
2006-05-24 20:20:00,1.43211,1.43211,1.43154,1.43189,47200001.0
2006-05-24 20:21:00,1.4318,1.43217,1.43176,1.43217,43600000.0
2006-05-24 20:22:00,1.43221,1.43221,1.43205,1.4321,38800000.0
2006-05-24 20:23:00,1.43209,1.43237,1.43197,1.43216,56700000.0
2006-05-24 20:24:00,1.43233,1.43243,1.43226,1.43227,23600000.0
2006-05-24 20:25:00,1.43264,1.43267,1.4324,1.43246,41800000.0
2006-05-24 20:26:00,1.43276,1.43281,1.43234,1.43281,41000000.0
2006-05-24 20:27:00,1.43296,1.43296,1.43246,1.43254,42800000.0
2006-05-24 20:28:00,1.43271,1.43306,1.43268,1.43306,39200001.0
2006-05-24 20:29:00,1.43301,1.43309,1.43239,1.43276,42600000.0
2006-05-24 20:30:00,1.43294,1.43326,1.43294,1.43326,34500000.0
2006-05-24 20:31:00,1.4332,1.4333,1.43292,1.43322,29600000.0
2006-05-24 20:32:00,1.43301,1.43359,1.43301,1.43357,44400000.0
2006-05-24 20:33:00,1.4335,1.4335,1.43324,1.4334,24200000.0
2006-05-24 20:34:00,1.43341,1.43363,1.43339,1.43361,54300000.0
2006-05-24 20:35:00,1.43322,1.43328,1.43299,1.43305,43300000.0
2006-05-24 20:36:00,1.43305,1.43325,1.43293,1.43303,47000000.0
2006-05-24 20:37:00,1.43309,1.43332,1.43294,1.43325,46600000.0
2006-05-24 20:38:00,1.43325,1.43335,1.43302,1.4331,28900000.0
2006-05-24 20:39:00,1.43294,1.43295,1.43246,1.43246,52000001.0
2006-05-24 20:40:00,1.43239,1.43263,1.43183,1.43183,34800000.0
2006-05-24 20:41:00,1.4317,1.4317,1.43088,1.43114,41200000.0
2006-05-24 20:42:00,1.43102,1.43156,1.43078,1.43156,46800000.0
2006-05-24 20:43:00,1.43159,1.43159,1.4311,1.4311,40400000.0
2006-05-24 20:44:00,1.43144,1.43194,1.43127,1.43185,46100000.0
2006-05-24 20:45:00,1.43168,1.43207,1.43168,1.4319,46800000.0
2006-05-24 20:46:00,1.43216,1.43218,1.43206,1.43216,57200000.0
2006-05-24 20:47:00,1.43218,1.43248,1.4319,1.43229,54800000.0
2006-05-24 20:48:00,1.43222,1.43239,1.43212,1.43224,40400000.0
2006-05-24 20:49:00,1.43233,1.43251,1.43229,1.43229,29300000.0
2006-05-24 20:50:00,1.4322,1.43232,1.43204,1.43204,22400000.0
2006-05-24 20:51:00,1.4317,1.43192,1.43076,1.43082,39000000.0
2006-05-24 20:52:00,1.43077,1.43153,1.43063,1.43113,30300000.0
2006-05-24 20:53:00,1.43042,1.43055,1.43019,1.43038,50300000.0
2006-05-24 20:54:00,1.42999,1.43056,1.42999,1.4305,50900001.0
2006-05-24 20:55:00,1.43061,1.43078,1.43049,1.43075,30300000.0
2006-05-24 20:56:00,1.43035,1.4306,1.43021,1.4306,34400000.0
2006-05-24 20:57:00,1.43069,1.43092,1.43069,1.43092,39800001.0
2006-05-24 20:58:00,1.43082,1.43082,1.43039,1.43051,43500000.0
2006-05-24 20:59:00,1.43053,1.43074,1.4305,1.43073,40800000.0
2006-05-24 21:00:00,1.4308,1.43088,1.43021,1.4307,38500000.0
2006-05-24 21:01:00,1.43092,1.43122,1.43059,1.43059,42000001.0
2006-05-24 21:02:00,1.43096,1.43114,1.43023,1.43061,50400000.0
2006-05-24 21:03:00,1.43056,1.4306,1.4302,1.4302,31400000.0
2006-05-24 21:04:00,1.43028,1.43038,1.4302,1.43034,35200001.0
2006-05-24 21:05:00,1.43009,1.43043,1.43004,1.43022,45600000.0
2006-05-24 21:06:00,1.43025,1.4303,1.43003,1.4303,36000000.0
2006-05-24 21:07:00,1.43046,1.43048,1.43028,1.43035,52700001.0
2006-05-24 21:08:00,1.4304,1.43066,1.4304,1.43066,31000000.0
2006-05-24 21:09:00,1.43089,1.43089,1.43051,1.43078,33000000.0
2006-05-24 21:10:00,1.43082,1.43084,1.43059,1.43069,47200000.0
2006-05-24 21:11:00,1.43055,1.43076,1.4303,1.43047,24600000.0
2006-05-24 21:12:00,1.43068,1.4308,1.43058,1.43067,42000000.0
2006-05-24 21:13:00,1.43068,1.43103,1.43064,1.43091,60800000.0
2006-05-24 21:14:00,1.43083,1.43109,1.43073,1.43088,53000000.0
2006-05-24 21:15:00,1.43092,1.43124,1.43092,1.4312,51500000.0
2006-05-24 21:16:00,1.43102,1.43145,1.43102,1.43125,22200000.0
2006-05-24 21:17:00,1.43118,1.43136,1.43099,1.43102,40400000.0
2006-05-24 21:18:00,1.43158,1.43158,1.43071,1.43131,40400001.0
2006-05-24 21:19:00,1.43152,1.43152,1.43128,1.43135,25400000.0
2006-05-24 21:20:00,1.4311,1.4311,1.43077,1.43077,44600000.0
2006-05-24 21:21:00,1.43065,1.43093,1.43065,1.43084,30400000.0
2006-05-24 21:22:00,1.43042,1.43085,1.43042,1.4307,42800000.0
2006-05-24 21:23:00,1.43071,1.43115,1.43054,1.43054,37200000.0
2006-05-24 21:24:00,1.43072,1.43123,1.43067,1.43088,42000000.0
2006-05-24 21:25:00,1.43103,1.43123,1.43081,1.43081,47400000.0
2006-05-24 21:26:00,1.43114,1.43137,1.43111,1.43115,34800000.0
2006-05-24 21:27:00,1.43106,1.43106,1.43068,1.43068,19600000.0
2006-05-24 21:28:00,1.43064,1.43078,1.43064,1.4307,43600000.0
2006-05-24 21:29:00,1.43079,1.43084,1.43064,1.43083,38500000.0
2006-05-24 21:30:00,1.43084,1.43084,1.43063,1.43066,37500000.0
2006-05-24 21:31:00,1.4307,1.4307,1.43052,1.4306,30500000.0
2006-05-24 21:32:00,1.43084,1.43102,1.43082,1.43094,31400000.0
2006-05-24 21:33:00,1.43088,1.43111,1.43086,1.43099,35200000.0
2006-05-24 21:34:00,1.43102,1.43107,1.43084,1.43088,50100000.0
2006-05-24 21:35:00,1.43081,1.431,1.43054,1.431,19400000.0
2006-05-24 21:36:00,1.43112,1.43112,1.43072,1.43104,31100000.0
2006-05-24 21:37:00,1.43102,1.43102,1.43073,1.43073,37100000.0
2006-05-24 21:38:00,1.43059,1.43059,1.43029,1.43058,30200000.0
2006-05-24 21:39:00,1.43046,1.43065,1.43046,1.43062,44800001.0
2006-05-24 21:40:00,1.4305,1.43072,1.4305,1.43058,21000000.0
2006-05-24 21:41:00,1.43055,1.43084,1.43055,1.4307,24600000.0
2006-05-24 21:42:00,1.4307,1.43075,1.43039,1.43039,49200000.0
2006-05-24 21:43:00,1.43052,1.43052,1.43026,1.43051,45400001.0
2006-05-24 21:44:00,1.43065,1.43088,1.43055,1.43073,27800000.0
2006-05-24 21:45:00,1.4308,1.43134,1.4308,1.43134,37600000.0
2006-05-24 21:46:00,1.43123,1.43169,1.43123,1.43145,75000002.0
2006-05-24 21:47:00,1.43107,1.43119,1.43064,1.43064,30400000.0
2006-05-24 21:48:00,1.43041,1.43046,1.42978,1.43043,58200000.0
2006-05-24 21:49:00,1.43057,1.43069,1.4304,1.43054,31800000.0
2006-05-24 21:50:00,1.4305,1.4305,1.42988,1.42995,34200000.0
2006-05-24 21:51:00,1.42993,1.4303,1.42993,1.4303,38200000.0
2006-05-24 21:52:00,1.43026,1.43046,1.43018,1.43035,50800000.0
2006-05-24 21:53:00,1.43019,1.43027,1.42972,1.42972,36000000.0
2006-05-24 21:54:00,1.42966,1.42989,1.42952,1.42969,48300000.0
2006-05-24 21:55:00,1.42966,1.42974,1.42954,1.42972,68200001.0
2006-05-24 21:56:00,1.42964,1.42972,1.42954,1.42958,53800000.0
2006-05-24 21:57:00,1.42954,1.42958,1.42911,1.42951,43800000.0
2006-05-24 21:58:00,1.42947,1.4296,1.42932,1.42945,35000000.0
2006-05-24 21:59:00,1.42973,1.43,1.42963,1.42979,33000000.0
2006-05-24 22:00:00,1.42986,1.42994,1.42984,1.42994,46800001.0
2006-05-24 22:01:00,1.42968,1.42976,1.4294,1.42943,33000000.0
2006-05-24 22:02:00,1.42931,1.42931,1.42896,1.42899,51700001.0
2006-05-24 22:03:00,1.42916,1.42937,1.42893,1.42937,34100000.0
2006-05-24 22:04:00,1.42946,1.42971,1.4294,1.42962,20800000.0
2006-05-24 22:05:00,1.42986,1.43026,1.42986,1.43026,44600000.0
2006-05-24 22:06:00,1.4303,1.4303,1.42967,1.42997,38400000.0
2006-05-24 22:07:00,1.42988,1.43013,1.42988,1.42993,31800000.0
2006-05-24 22:08:00,1.4296,1.43012,1.4296,1.42979,39200000.0
2006-05-24 22:09:00,1.42957,1.43002,1.42928,1.42983,35400000.0
2006-05-24 22:10:00,1.42984,1.42993,1.42967,1.4298,49800000.0
2006-05-24 22:11:00,1.42981,1.4303,1.42981,1.43007,38500000.0
2006-05-24 22:12:00,1.4301,1.4301,1.42969,1.42969,67200000.0
2006-05-24 22:13:00,1.42978,1.43006,1.42978,1.42997,31700000.0
2006-05-24 22:14:00,1.42973,1.42997,1.42961,1.42961,49100000.0
2006-05-24 22:15:00,1.42966,1.43007,1.42966,1.42974,54900000.0
2006-05-24 22:16:00,1.42974,1.42979,1.42949,1.42949,22800000.0
2006-05-24 22:17:00,1.42983,1.43002,1.42968,1.43002,30600000.0
2006-05-24 22:18:00,1.43016,1.43018,1.42999,1.43014,37400000.0
2006-05-24 22:19:00,1.43014,1.43036,1.43014,1.43029,21900000.0
2006-05-24 22:20:00,1.43028,1.4306,1.43026,1.4306,38200000.0
2006-05-24 22:21:00,1.43047,1.43047,1.43003,1.4303,32500000.0
2006-05-24 22:22:00,1.43029,1.43029,1.42995,1.43015,35200000.0
2006-05-24 22:23:00,1.43037,1.43049,1.43026,1.43026,31200000.0
2006-05-24 22:24:00,1.43036,1.43036,1.43009,1.43023,30000000.0
2006-05-24 22:25:00,1.42998,1.43003,1.42981,1.42985,35400000.0
2006-05-24 22:26:00,1.42958,1.4299,1.42958,1.4299,30600000.0
2006-05-24 22:27:00,1.42987,1.43041,1.42987,1.43025,61900000.0
2006-05-24 22:28:00,1.43011,1.43036,1.43004,1.43027,57100001.0
2006-05-24 22:29:00,1.43042,1.43056,1.43035,1.43054,18400000.0
2006-05-24 22:30:00,1.43048,1.43057,1.43031,1.43051,47200000.0
2006-05-24 22:31:00,1.43062,1.43074,1.42997,1.43065,20800000.0
2006-05-24 22:32:00,1.43043,1.43047,1.43022,1.43036,39600000.0
2006-05-24 22:33:00,1.43006,1.43027,1.43001,1.43014,51800000.0
2006-05-24 22:34:00,1.4301,1.43021,1.42988,1.42999,50200000.0
2006-05-24 22:35:00,1.43011,1.43018,1.42993,1.42999,37400000.0
2006-05-24 22:36:00,1.43024,1.43042,1.42981,1.42981,49000001.0
2006-05-24 22:37:00,1.43038,1.43045,1.43008,1.43032,55800001.0
2006-05-24 22:38:00,1.43018,1.43032,1.43003,1.43012,37400000.0
2006-05-24 22:39:00,1.42996,1.42998,1.42967,1.42976,20000000.0
2006-05-24 22:40:00,1.42983,1.42983,1.42889,1.42889,55200000.0
2006-05-24 22:41:00,1.42934,1.42934,1.42907,1.4292,37600000.0
2006-05-24 22:42:00,1.42926,1.4293,1.42907,1.42919,33800000.0
2006-05-24 22:43:00,1.42923,1.42933,1.42903,1.42913,44800000.0
2006-05-24 22:44:00,1.42895,1.4294,1.42895,1.4294,42200000.0
2006-05-24 22:45:00,1.42916,1.42916,1.42876,1.42909,25000000.0
2006-05-24 22:46:00,1.42914,1.42934,1.42913,1.42913,33000000.0
2006-05-24 22:47:00,1.42914,1.42914,1.42887,1.42893,28500000.0
2006-05-24 22:48:00,1.42879,1.42915,1.42867,1.42879,32600000.0
2006-05-24 22:49:00,1.42862,1.42879,1.42839,1.42864,25800000.0
2006-05-24 22:50:00,1.42865,1.42875,1.42849,1.42849,23600000.0
2006-05-24 22:51:00,1.42879,1.42899,1.42875,1.42885,28000000.0
2006-05-24 22:52:00,1.42882,1.42893,1.42865,1.42866,36500000.0
2006-05-24 22:53:00,1.42899,1.42915,1.42868,1.42913,50400000.0
2006-05-24 22:54:00,1.42911,1.42911,1.42891,1.429,25300000.0
2006-05-24 22:55:00,1.42914,1.42916,1.42882,1.42882,23400000.0
2006-05-24 22:56:00,1.429,1.429,1.42878,1.42897,26600000.0
2006-05-24 22:57:00,1.42872,1.42872,1.42826,1.42826,95900000.0
2006-05-24 22:58:00,1.42858,1.42876,1.4282,1.4282,24600000.0
2006-05-24 22:59:00,1.42827,1.42827,1.42783,1.4279,62000000.0
2006-05-24 23:00:00,1.42781,1.42791,1.42763,1.42763,35800000.0
2006-05-24 23:01:00,1.4279,1.4281,1.4279,1.4279,36600000.0
2006-05-24 23:02:00,1.428,1.428,1.4279,1.428,36600000.0
2006-05-24 23:03:00,1.4281,1.4281,1.4276,1.4279,36600000.0
2006-05-24 23:04:00,1.4277,1.4283,1.4277,1.4281,36600000.0
2006-05-24 23:05:00,1.428,1.4285,1.428,1.4282,36600000.0
2006-05-24 23:06:00,1.4284,1.4284,1.4279,1.4279,36600000.0
2006-05-24 23:07:00,1.428,1.4285,1.428,1.4284,36600000.0
2006-05-24 23:08:00,1.4283,1.4286,1.4279,1.428,36600000.0
2006-05-24 23:09:00,1.4281,1.4281,1.4278,1.4278,36600000.0
2006-05-24 23:10:00,1.4279,1.4284,1.4278,1.4283,36600000.0
2006-05-24 23:11:00,1.4282,1.4282,1.428,1.428,36600000.0
2006-05-24 23:12:00,1.4279,1.4279,1.4277,1.4277,36600000.0
2006-05-24 23:13:00,1.4278,1.4281,1.4277,1.4279,36600000.0
2006-05-24 23:14:00,1.4277,1.4277,1.4274,1.4274,36600000.0
2006-05-24 23:15:00,1.4273,1.4275,1.4273,1.4275,36600000.0
2006-05-24 23:16:00,1.4277,1.4277,1.4274,1.4275,36600000.0
2006-05-24 23:17:00,1.4274,1.4276,1.4274,1.4276,36600000.0
2006-05-24 23:18:00,1.4275,1.4276,1.4275,1.4275,36600000.0
2006-05-24 23:19:00,1.4276,1.4276,1.4275,1.4276,36600000.0
2006-05-24 23:20:00,1.4275,1.4275,1.4275,1.4275,36600000.0
2006-05-24 23:22:00,1.4274,1.4275,1.4274,1.4275,36600000.0
2006-05-24 23:23:00,1.4276,1.4277,1.4276,1.4276,36600000.0
2006-05-24 23:24:00,1.4277,1.4278,1.4275,1.4275,36600000.0
2006-05-24 23:25:00,1.4276,1.4278,1.4276,1.4278,36600000.0
2006-05-24 23:26:00,1.428,1.4281,1.4278,1.4278,36600000.0
2006-05-24 23:27:00,1.4276,1.4277,1.4274,1.4276,36600000.0
2006-05-24 23:28:00,1.4277,1.4278,1.4276,1.4278,36600000.0
2006-05-24 23:29:00,1.4276,1.428,1.4276,1.4278,36600000.0
2006-05-24 23:30:00,1.42765,1.42813,1.42765,1.42812,36600000.0
2006-05-24 23:31:00,1.42814,1.42814,1.42713,1.42757,48100000.0
2006-05-24 23:32:00,1.42744,1.42774,1.42741,1.4276,37400000.0
2006-05-24 23:33:00,1.42734,1.42749,1.42734,1.42746,24200000.0
2006-05-24 23:34:00,1.42753,1.42773,1.42739,1.42748,52100001.0
2006-05-24 23:35:00,1.42746,1.42746,1.42713,1.42728,40000000.0
2006-05-24 23:36:00,1.42758,1.42769,1.42741,1.42741,49500001.0
2006-05-24 23:37:00,1.42759,1.42773,1.42759,1.42771,19800000.0
2006-05-24 23:38:00,1.42772,1.42772,1.42757,1.42771,48400000.0
2006-05-24 23:39:00,1.42753,1.4277,1.42747,1.42761,27600000.0
2006-05-24 23:40:00,1.42791,1.428,1.42767,1.42767,39800000.0
2006-05-24 23:41:00,1.42772,1.4281,1.4275,1.4275,45400000.0
2006-05-24 23:42:00,1.42795,1.42795,1.42772,1.42777,23200000.0
2006-05-24 23:43:00,1.42778,1.42787,1.42729,1.42772,38000000.0
2006-05-24 23:44:00,1.42781,1.42782,1.42766,1.4278,43600000.0
2006-05-24 23:45:00,1.42756,1.42772,1.42734,1.42755,37900000.0
2006-05-24 23:46:00,1.42778,1.42778,1.42752,1.42759,37000000.0
2006-05-24 23:47:00,1.42767,1.42779,1.42754,1.42769,48700000.0
2006-05-24 23:48:00,1.42775,1.4279,1.42757,1.4279,52700000.0
2006-05-24 23:49:00,1.42792,1.42795,1.42757,1.42777,33000000.0
2006-05-24 23:50:00,1.4279,1.42798,1.42759,1.42775,14600000.0
2006-05-24 23:51:00,1.42784,1.42784,1.42741,1.42755,62100000.0
2006-05-24 23:52:00,1.42761,1.42766,1.4273,1.42764,24600000.0
2006-05-24 23:53:00,1.42784,1.42784,1.42749,1.4278,77400002.0
2006-05-24 23:54:00,1.42768,1.42788,1.42715,1.42715,28000000.0
2006-05-24 23:55:00,1.42757,1.42777,1.42757,1.42777,40000000.0
2006-05-24 23:56:00,1.42775,1.42775,1.42725,1.42728,35400000.0
2006-05-24 23:57:00,1.42729,1.42737,1.42724,1.42737,37200000.0
2006-05-24 23:58:00,1.4274,1.4275,1.42707,1.42737,60100000.0
2006-05-24 23:59:00,1.42736,1.42752,1.42718,1.42721,28000000.0
2006-05-25 00:00:00,1.42734,1.42752,1.42722,1.42723,42900000.0
2006-05-25 00:01:00,1.42738,1.42774,1.42722,1.42773,58200001.0
2006-05-25 00:02:00,1.4278,1.42787,1.42738,1.4278,36200000.0
2006-05-25 00:03:00,1.42775,1.42784,1.42753,1.42779,39600000.0
2006-05-25 00:04:00,1.42778,1.42799,1.42778,1.42793,20400000.0
2006-05-25 00:05:00,1.42796,1.42796,1.42764,1.42764,49400001.0
2006-05-25 00:06:00,1.42778,1.42797,1.42778,1.42797,53300000.0
2006-05-25 00:07:00,1.42787,1.42792,1.42744,1.42751,40400000.0
2006-05-25 00:08:00,1.42751,1.42756,1.42733,1.42753,33800000.0
2006-05-25 00:09:00,1.42741,1.42804,1.42741,1.42804,33600000.0
2006-05-25 00:10:00,1.42823,1.4283,1.4281,1.4282,30400000.0
2006-05-25 00:11:00,1.42825,1.4283,1.42805,1.42823,29100000.0
2006-05-25 00:12:00,1.42833,1.42833,1.4281,1.4281,20000000.0
2006-05-25 00:13:00,1.42828,1.42836,1.42798,1.42822,28200000.0
2006-05-25 00:14:00,1.42813,1.42827,1.428,1.42825,36200000.0
2006-05-25 00:15:00,1.42796,1.42817,1.42796,1.428,30600000.0
2006-05-25 00:16:00,1.4282,1.4283,1.42808,1.42811,33000000.0
2006-05-25 00:17:00,1.42811,1.42831,1.42811,1.42831,31800000.0
2006-05-25 00:18:00,1.42853,1.42886,1.42853,1.42879,42600000.0
2006-05-25 00:19:00,1.42877,1.42898,1.42844,1.42864,23400000.0
2006-05-25 00:20:00,1.42845,1.42845,1.42808,1.42808,40000000.0
2006-05-25 00:21:00,1.42841,1.42841,1.4276,1.42798,39000000.0
2006-05-25 00:22:00,1.42836,1.42871,1.42836,1.42863,30200000.0
2006-05-25 00:23:00,1.42851,1.42851,1.42757,1.42798,42400000.0
2006-05-25 00:24:00,1.42823,1.42832,1.42802,1.42832,41000000.0
2006-05-25 00:25:00,1.42824,1.42841,1.42814,1.42829,55100000.0
2006-05-25 00:26:00,1.42808,1.42817,1.42795,1.42816,54200001.0
2006-05-25 00:27:00,1.42835,1.42835,1.42822,1.42827,27800000.0
2006-05-25 00:28:00,1.42837,1.42845,1.42815,1.42828,44400000.0
2006-05-25 00:29:00,1.42828,1.42841,1.42819,1.42831,38200000.0
2006-05-25 00:30:00,1.42809,1.42847,1.42809,1.42821,35500000.0
2006-05-25 00:31:00,1.42828,1.42853,1.42828,1.42853,22000000.0
2006-05-25 00:32:00,1.42857,1.42883,1.42857,1.42862,25200000.0
2006-05-25 00:33:00,1.42881,1.42881,1.42854,1.42862,19800000.0
2006-05-25 00:34:00,1.4285,1.42869,1.42836,1.42836,17800000.0
2006-05-25 00:35:00,1.42861,1.42882,1.42846,1.42882,25400000.0
2006-05-25 00:36:00,1.42881,1.42881,1.42866,1.42874,27800000.0
2006-05-25 00:37:00,1.42878,1.42878,1.42852,1.42852,38900000.0
2006-05-25 00:38:00,1.42866,1.42894,1.42866,1.42869,30200000.0
2006-05-25 00:39:00,1.42874,1.4289,1.42859,1.4287,54000000.0
2006-05-25 00:40:00,1.42859,1.42886,1.42846,1.42886,31200000.0
2006-05-25 00:41:00,1.42891,1.42891,1.42854,1.42887,36600000.0
2006-05-25 00:42:00,1.42902,1.42914,1.429,1.42903,33200000.0
2006-05-25 00:43:00,1.42873,1.42909,1.42842,1.42909,36200001.0
2006-05-25 00:44:00,1.42918,1.42918,1.42905,1.42913,34700000.0
2006-05-25 00:45:00,1.42917,1.42926,1.42907,1.42914,67900000.0
2006-05-25 00:46:00,1.42938,1.42967,1.42934,1.42967,32800000.0
2006-05-25 00:47:00,1.42964,1.42987,1.42964,1.42978,32600000.0
2006-05-25 00:48:00,1.42969,1.43027,1.4296,1.4296,28000000.0
2006-05-25 00:49:00,1.4297,1.42973,1.42942,1.42965,41600000.0
2006-05-25 00:50:00,1.42982,1.43003,1.42939,1.42939,41100000.0
2006-05-25 00:51:00,1.42916,1.42916,1.42886,1.42897,74200001.0
2006-05-25 00:52:00,1.42899,1.42909,1.42869,1.42887,28000000.0
2006-05-25 00:53:00,1.42871,1.42901,1.42867,1.42901,35200000.0
2006-05-25 00:54:00,1.42875,1.4293,1.42875,1.4293,39700000.0
2006-05-25 00:55:00,1.42943,1.42943,1.42884,1.42925,25800000.0
2006-05-25 00:56:00,1.42924,1.42937,1.42918,1.42924,55400001.0
2006-05-25 00:57:00,1.42931,1.42934,1.42913,1.42913,24400000.0
2006-05-25 00:58:00,1.42939,1.42939,1.42917,1.42926,40200000.0
2006-05-25 00:59:00,1.42937,1.42942,1.42913,1.42942,27800000.0
2006-05-25 01:00:00,1.42955,1.4299,1.42955,1.42976,35400000.0
2006-05-25 01:01:00,1.42976,1.4299,1.42964,1.42964,49200001.0
2006-05-25 01:02:00,1.42967,1.42967,1.42916,1.42916,38200000.0
2006-05-25 01:03:00,1.42945,1.42945,1.42905,1.42925,29600000.0
2006-05-25 01:04:00,1.42931,1.42946,1.42931,1.42938,31800000.0
2006-05-25 01:05:00,1.42956,1.42964,1.42944,1.42951,36400000.0
2006-05-25 01:06:00,1.42958,1.42958,1.42922,1.4294,41100000.0
2006-05-25 01:07:00,1.42943,1.42943,1.42905,1.42908,34000000.0
2006-05-25 01:08:00,1.42912,1.4294,1.42894,1.42894,58800001.0
2006-05-25 01:09:00,1.42949,1.42967,1.42949,1.42953,33400000.0
2006-05-25 01:10:00,1.42943,1.42951,1.42913,1.42936,27800000.0
2006-05-25 01:11:00,1.42931,1.42951,1.42931,1.42951,31600000.0
2006-05-25 01:12:00,1.42937,1.4296,1.42913,1.42945,35400000.0
2006-05-25 01:13:00,1.42961,1.42961,1.42929,1.42961,41600000.0
2006-05-25 01:14:00,1.42943,1.42958,1.42925,1.42943,37600000.0
2006-05-25 01:15:00,1.42961,1.42974,1.42935,1.4297,33900000.0
2006-05-25 01:16:00,1.42963,1.42963,1.42918,1.42919,59900000.0
2006-05-25 01:17:00,1.42926,1.42953,1.42922,1.42946,25800000.0
2006-05-25 01:18:00,1.42943,1.42962,1.42923,1.42956,36400000.0
2006-05-25 01:19:00,1.42957,1.42988,1.42957,1.42977,44200000.0
2006-05-25 01:20:00,1.42989,1.43002,1.42933,1.43002,37200000.0
2006-05-25 01:21:00,1.42986,1.4302,1.42986,1.43002,24000000.0
2006-05-25 01:22:00,1.43011,1.43019,1.4299,1.42999,30000000.0
2006-05-25 01:23:00,1.42985,1.42999,1.42967,1.42967,47600000.0
2006-05-25 01:24:00,1.43013,1.43043,1.43012,1.43043,32000000.0
2006-05-25 01:25:00,1.43036,1.43047,1.43011,1.43018,66400001.0
2006-05-25 01:26:00,1.43026,1.43066,1.43026,1.43066,26200000.0
2006-05-25 01:27:00,1.43072,1.43072,1.43029,1.43052,32000000.0
2006-05-25 01:28:00,1.43032,1.43052,1.42988,1.43011,61100000.0
2006-05-25 01:29:00,1.43028,1.43049,1.43028,1.43049,17600000.0
2006-05-25 01:30:00,1.43066,1.43076,1.4302,1.43065,44400000.0
2006-05-25 01:31:00,1.43057,1.43076,1.43037,1.43063,34800000.0
2006-05-25 01:32:00,1.43047,1.43073,1.43036,1.43047,59300000.0
2006-05-25 01:33:00,1.4307,1.43077,1.43056,1.43077,33500000.0
2006-05-25 01:34:00,1.43076,1.43082,1.43034,1.43075,37600000.0
2006-05-25 01:35:00,1.43088,1.43138,1.43088,1.43109,50500000.0
2006-05-25 01:36:00,1.43101,1.43108,1.43073,1.43073,33000000.0
2006-05-25 01:37:00,1.43069,1.43081,1.43042,1.43074,41800000.0
2006-05-25 01:38:00,1.43066,1.43091,1.43061,1.43091,25800000.0
2006-05-25 01:39:00,1.43082,1.43097,1.43051,1.43093,53800000.0
2006-05-25 01:40:00,1.43082,1.43093,1.43079,1.43084,30000000.0
2006-05-25 01:41:00,1.43088,1.43118,1.43084,1.43094,43400000.0
2006-05-25 01:42:00,1.43121,1.43132,1.43107,1.43119,38000000.0
2006-05-25 01:43:00,1.43117,1.43125,1.43069,1.43115,47600000.0
2006-05-25 01:44:00,1.4313,1.43153,1.43114,1.43153,33000000.0
2006-05-25 01:45:00,1.43155,1.43167,1.43147,1.43157,42200000.0
2006-05-25 01:46:00,1.43155,1.43172,1.43142,1.43154,44600000.0
2006-05-25 01:47:00,1.43152,1.43167,1.43137,1.43138,28600000.0
2006-05-25 01:48:00,1.43162,1.43191,1.43138,1.43138,31600000.0
2006-05-25 01:49:00,1.4317,1.43187,1.43128,1.43174,39700000.0
2006-05-25 01:50:00,1.43172,1.43185,1.43137,1.43185,41300000.0
2006-05-25 01:51:00,1.43186,1.43186,1.43171,1.43176,25200000.0
2006-05-25 01:52:00,1.43207,1.43217,1.43191,1.43191,32200000.0
2006-05-25 01:53:00,1.43214,1.43235,1.4321,1.43226,42700000.0
2006-05-25 01:54:00,1.43226,1.43235,1.43223,1.43223,35000000.0
2006-05-25 01:55:00,1.43203,1.43203,1.43161,1.43161,31800000.0
2006-05-25 01:56:00,1.43173,1.43173,1.43145,1.43153,39600000.0
2006-05-25 01:57:00,1.43156,1.43164,1.43134,1.43134,42600000.0
2006-05-25 01:58:00,1.43155,1.43188,1.43144,1.43156,34400000.0
2006-05-25 01:59:00,1.43179,1.43179,1.43161,1.43164,37200000.0
2006-05-25 02:00:00,1.43139,1.4316,1.43128,1.43128,30400000.0
2006-05-25 02:01:00,1.43117,1.43125,1.43111,1.43112,68700001.0
2006-05-25 02:02:00,1.431,1.43172,1.431,1.43172,87400000.0
2006-05-25 02:03:00,1.432,1.43231,1.43182,1.43231,101300001.0
2006-05-25 02:04:00,1.43234,1.43244,1.43231,1.43231,123100001.0
2006-05-25 02:05:00,1.43228,1.43228,1.43216,1.43218,104500001.0
2006-05-25 02:06:00,1.43231,1.43236,1.43199,1.43233,82100000.0
2006-05-25 02:07:00,1.43231,1.43234,1.43193,1.43223,180100000.0
2006-05-25 02:08:00,1.43218,1.43224,1.43218,1.43223,65000000.0
2006-05-25 02:09:00,1.43206,1.43234,1.43194,1.43221,169700000.0
2006-05-25 02:10:00,1.43193,1.43229,1.43193,1.43193,134800001.0
2006-05-25 02:11:00,1.43193,1.43211,1.43193,1.43211,38900000.0
2006-05-25 02:12:00,1.43214,1.43222,1.43212,1.43222,69800000.0
2006-05-25 02:13:00,1.43214,1.43214,1.43194,1.43198,31900000.0
2006-05-25 02:14:00,1.43188,1.43189,1.43152,1.43174,142900000.0
2006-05-25 02:15:00,1.43162,1.43178,1.43146,1.43156,233200001.0
2006-05-25 02:16:00,1.43178,1.43183,1.43164,1.43183,54000000.0
2006-05-25 02:17:00,1.4315,1.4319,1.43113,1.43146,204900000.0
2006-05-25 02:18:00,1.4317,1.43195,1.43131,1.43178,27800000.0
2006-05-25 02:19:00,1.43185,1.4319,1.43152,1.43152,44200000.0
2006-05-25 02:20:00,1.43166,1.43191,1.43153,1.43168,41000000.0
2006-05-25 02:21:00,1.43143,1.43143,1.43113,1.43139,49000000.0
2006-05-25 02:22:00,1.43114,1.43117,1.43107,1.4311,38400001.0
2006-05-25 02:23:00,1.43123,1.43123,1.43107,1.43113,43200000.0
2006-05-25 02:24:00,1.4314,1.43161,1.43129,1.43136,33000000.0
2006-05-25 02:25:00,1.43111,1.43137,1.43109,1.43111,143200002.0
2006-05-25 02:26:00,1.43098,1.43145,1.43095,1.43131,83600001.0
2006-05-25 02:27:00,1.43135,1.43148,1.43134,1.43134,49300000.0
2006-05-25 02:28:00,1.43133,1.43133,1.43108,1.43109,43200000.0
2006-05-25 02:29:00,1.4314,1.43171,1.43134,1.43151,54800000.0
2006-05-25 02:30:00,1.43161,1.43161,1.43128,1.43152,47400000.0
2006-05-25 02:31:00,1.43125,1.4314,1.43117,1.43125,59000000.0
2006-05-25 02:32:00,1.4315,1.43168,1.43135,1.43162,64100000.0
2006-05-25 02:33:00,1.43131,1.43131,1.43111,1.43123,201700000.0
2006-05-25 02:34:00,1.43154,1.43154,1.43131,1.43148,34800000.0
2006-05-25 02:35:00,1.43164,1.43181,1.43134,1.43138,58400000.0
2006-05-25 02:36:00,1.43157,1.4317,1.43143,1.4315,23400000.0
2006-05-25 02:37:00,1.43115,1.43116,1.43102,1.43105,93000000.0
2006-05-25 02:38:00,1.4311,1.4311,1.43087,1.43089,34000000.0
2006-05-25 02:39:00,1.43089,1.43089,1.43071,1.43083,27400000.0
2006-05-25 02:40:00,1.43096,1.43118,1.43096,1.43112,49100000.0
2006-05-25 02:41:00,1.43132,1.43146,1.43132,1.43134,48400000.0
2006-05-25 02:42:00,1.43129,1.43129,1.43099,1.43099,30400000.0
2006-05-25 02:43:00,1.43087,1.43099,1.43076,1.43099,34600000.0
2006-05-25 02:44:00,1.43104,1.43129,1.43103,1.43129,31600000.0
2006-05-25 02:45:00,1.43086,1.43109,1.43084,1.43091,58200000.0
2006-05-25 02:46:00,1.43072,1.43085,1.43046,1.43046,164900000.0
2006-05-25 02:47:00,1.43097,1.43123,1.43059,1.43112,213500002.0
2006-05-25 02:48:00,1.43113,1.43138,1.43101,1.43138,80400000.0
2006-05-25 02:49:00,1.43125,1.43151,1.43095,1.43105,80800000.0
2006-05-25 02:50:00,1.43125,1.4316,1.43099,1.4316,96800000.0
2006-05-25 02:51:00,1.43129,1.43148,1.43121,1.43148,72800000.0
2006-05-25 02:52:00,1.43172,1.43172,1.43145,1.43145,32200000.0
2006-05-25 02:53:00,1.43159,1.43171,1.43143,1.43155,21000000.0
2006-05-25 02:54:00,1.43152,1.4319,1.43152,1.43159,38900000.0
2006-05-25 02:55:00,1.4315,1.43157,1.43123,1.43139,26000000.0
2006-05-25 02:56:00,1.43121,1.43126,1.43118,1.43121,59800000.0
2006-05-25 02:57:00,1.43113,1.4312,1.43113,1.4312,27400000.0
2006-05-25 02:58:00,1.43122,1.43145,1.43122,1.43129,89100001.0
2006-05-25 02:59:00,1.43111,1.43116,1.4309,1.43092,62500000.0
2006-05-25 03:00:00,1.43092,1.43103,1.43084,1.431,112000000.0
2006-05-25 03:01:00,1.43086,1.43097,1.43082,1.43082,87500002.0
2006-05-25 03:02:00,1.43056,1.43062,1.4305,1.43062,44700000.0
2006-05-25 03:03:00,1.43073,1.43073,1.43049,1.43049,44200000.0
2006-05-25 03:04:00,1.43028,1.43048,1.43002,1.43009,41800000.0
2006-05-25 03:05:00,1.43006,1.43013,1.42992,1.43004,70100001.0
2006-05-25 03:06:00,1.42992,1.43005,1.42992,1.43004,75800000.0
2006-05-25 03:07:00,1.43012,1.43046,1.42994,1.43046,107100000.0
2006-05-25 03:08:00,1.43054,1.43054,1.43018,1.43019,66200000.0
2006-05-25 03:09:00,1.4305,1.43079,1.43028,1.43079,34400000.0
2006-05-25 03:10:00,1.43046,1.43093,1.43046,1.43093,26700000.0
2006-05-25 03:11:00,1.43054,1.43061,1.43054,1.43058,44600000.0
2006-05-25 03:12:00,1.43079,1.43092,1.43046,1.43066,46800000.0
2006-05-25 03:13:00,1.43059,1.43098,1.43059,1.43088,42200000.0
2006-05-25 03:14:00,1.4307,1.4309,1.43045,1.4308,41200000.0
2006-05-25 03:15:00,1.43063,1.43118,1.43063,1.43085,42400000.0
2006-05-25 03:16:00,1.43075,1.43091,1.4305,1.43091,40800001.0
2006-05-25 03:17:00,1.43091,1.43096,1.43049,1.43093,49500000.0
2006-05-25 03:18:00,1.4308,1.43087,1.43052,1.43087,42200000.0
2006-05-25 03:19:00,1.43085,1.43104,1.43063,1.43104,23000000.0
2006-05-25 03:20:00,1.43049,1.43105,1.43049,1.43102,49400000.0
2006-05-25 03:21:00,1.43069,1.43069,1.4306,1.43063,40700000.0
2006-05-25 03:22:00,1.43063,1.43063,1.43049,1.43052,83600000.0
2006-05-25 03:23:00,1.43055,1.43063,1.4305,1.43055,79300000.0
2006-05-25 03:24:00,1.43071,1.43081,1.43071,1.43079,69800001.0
2006-05-25 03:25:00,1.43124,1.43124,1.43085,1.43089,27200000.0
2006-05-25 03:26:00,1.43083,1.43099,1.43081,1.43096,153300001.0
2006-05-25 03:27:00,1.43114,1.43118,1.43101,1.43116,77800000.0
2006-05-25 03:28:00,1.43115,1.43118,1.43108,1.43112,53200000.0
2006-05-25 03:29:00,1.43124,1.43126,1.43116,1.43125,53500000.0
2006-05-25 03:30:00,1.43126,1.4313,1.43102,1.4313,68100000.0
2006-05-25 03:31:00,1.4312,1.43153,1.43119,1.43124,33000000.0
2006-05-25 03:32:00,1.43118,1.43135,1.43108,1.43108,44300000.0
2006-05-25 03:33:00,1.43087,1.43094,1.43086,1.43086,37600000.0
2006-05-25 03:34:00,1.43097,1.43114,1.43067,1.43078,47000000.0
2006-05-25 03:35:00,1.43082,1.43082,1.43051,1.43052,95000000.0
2006-05-25 03:36:00,1.43055,1.43092,1.43036,1.4309,50600001.0
2006-05-25 03:37:00,1.4308,1.4309,1.43055,1.43089,25000000.0
2006-05-25 03:38:00,1.43105,1.43113,1.43081,1.43103,33800000.0
2006-05-25 03:39:00,1.43068,1.4307,1.43053,1.43054,75000000.0
2006-05-25 03:40:00,1.43055,1.43113,1.43055,1.43084,105900000.0
2006-05-25 03:41:00,1.43049,1.43061,1.43048,1.43058,77400000.0
2006-05-25 03:42:00,1.43036,1.43043,1.43021,1.43037,76400000.0
2006-05-25 03:43:00,1.43028,1.4305,1.43028,1.4305,37300000.0
2006-05-25 03:44:00,1.43035,1.4305,1.43026,1.43033,35800000.0
2006-05-25 03:45:00,1.43036,1.43063,1.43033,1.43063,44700000.0
2006-05-25 03:46:00,1.4302,1.43033,1.43015,1.43015,33000000.0
2006-05-25 03:47:00,1.43006,1.43018,1.42996,1.42997,61600002.0
2006-05-25 03:48:00,1.43011,1.43031,1.42998,1.43012,26800000.0
2006-05-25 03:49:00,1.43018,1.43018,1.42983,1.42983,50900000.0
2006-05-25 03:50:00,1.4301,1.43025,1.42988,1.42997,95400000.0
2006-05-25 03:51:00,1.43026,1.43037,1.43026,1.43026,32400000.0
2006-05-25 03:52:00,1.43036,1.43044,1.42991,1.43003,85600000.0
2006-05-25 03:53:00,1.42997,1.43007,1.42975,1.43,70700000.0
2006-05-25 03:54:00,1.43002,1.43066,1.43002,1.43034,21200000.0
2006-05-25 03:55:00,1.43072,1.43072,1.43049,1.43058,29800000.0
2006-05-25 03:56:00,1.43053,1.43066,1.43051,1.43051,16800000.0
2006-05-25 03:57:00,1.43001,1.43014,1.42998,1.43006,210100000.0
2006-05-25 03:58:00,1.4301,1.43084,1.43005,1.43012,189900001.0
2006-05-25 03:59:00,1.43047,1.43073,1.43045,1.43068,157300000.0
2006-05-25 04:00:00,1.43074,1.43084,1.43064,1.43084,69800000.0
2006-05-25 04:01:00,1.43079,1.43112,1.43071,1.43099,137100000.0
2006-05-25 04:02:00,1.4308,1.43083,1.43047,1.43053,107200001.0
2006-05-25 04:03:00,1.43069,1.43075,1.4305,1.43075,91000000.0
2006-05-25 04:04:00,1.43054,1.4308,1.43053,1.4308,140100000.0
2006-05-25 04:05:00,1.43071,1.43144,1.43071,1.43133,169600000.0
2006-05-25 04:06:00,1.43067,1.43129,1.43067,1.43096,113400000.0
2006-05-25 04:07:00,1.43112,1.43112,1.43079,1.43081,173500000.0
2006-05-25 04:08:00,1.43121,1.43123,1.43117,1.43121,21200000.0
2006-05-25 04:09:00,1.43131,1.43131,1.43104,1.43118,39400000.0
2006-05-25 04:10:00,1.4311,1.4311,1.43069,1.43078,95000000.0
2006-05-25 04:11:00,1.43093,1.43107,1.43064,1.43073,36400000.0
2006-05-25 04:12:00,1.43051,1.43057,1.43048,1.43054,69000000.0
2006-05-25 04:13:00,1.43052,1.43069,1.43049,1.43051,98000000.0
2006-05-25 04:14:00,1.43043,1.43059,1.4304,1.43059,76700000.0
2006-05-25 04:15:00,1.43045,1.43085,1.43044,1.43075,95200000.0
2006-05-25 04:16:00,1.43064,1.43069,1.43032,1.43042,108500001.0
2006-05-25 04:17:00,1.4305,1.4305,1.43038,1.4305,50600000.0
2006-05-25 04:18:00,1.43046,1.43061,1.43036,1.43047,106400000.0
2006-05-25 04:19:00,1.43048,1.43055,1.43045,1.43053,46100000.0
2006-05-25 04:20:00,1.4305,1.43071,1.43047,1.43049,149600000.0
2006-05-25 04:21:00,1.43045,1.43065,1.43039,1.43054,68200001.0
2006-05-25 04:22:00,1.43064,1.43105,1.43056,1.43091,46000001.0
2006-05-25 04:23:00,1.43043,1.43052,1.43043,1.43051,33600000.0
2006-05-25 04:24:00,1.43058,1.43067,1.43055,1.43067,133600000.0
2006-05-25 04:25:00,1.4307,1.43109,1.43066,1.43082,162000000.0
2006-05-25 04:26:00,1.43075,1.43075,1.43045,1.4305,154600002.0
2006-05-25 04:27:00,1.43072,1.43088,1.43067,1.43077,51200000.0
2006-05-25 04:28:00,1.43081,1.43088,1.43069,1.43069,55800000.0
2006-05-25 04:29:00,1.43067,1.43122,1.43067,1.43099,90400000.0
2006-05-25 04:30:00,1.4307,1.43107,1.43069,1.43097,87600001.0
2006-05-25 04:31:00,1.431,1.431,1.43056,1.43091,27200000.0
2006-05-25 04:32:00,1.43111,1.43112,1.43101,1.43101,35200000.0
2006-05-25 04:33:00,1.43115,1.43115,1.4309,1.43097,41200000.0
2006-05-25 04:34:00,1.4309,1.43104,1.4309,1.43101,54800000.0
2006-05-25 04:35:00,1.43089,1.43097,1.4308,1.4308,59800000.0
2006-05-25 04:36:00,1.43117,1.43125,1.43052,1.43114,162900000.0
2006-05-25 04:37:00,1.4311,1.43139,1.43087,1.43119,124200001.0
2006-05-25 04:38:00,1.43119,1.43119,1.43106,1.43114,34000000.0
2006-05-25 04:39:00,1.4311,1.43125,1.4311,1.43113,63300000.0
2006-05-25 04:40:00,1.4311,1.43137,1.4311,1.43137,48300000.0
2006-05-25 04:41:00,1.43115,1.43143,1.43115,1.4313,60400001.0
2006-05-25 04:42:00,1.43112,1.43136,1.43101,1.43101,82600000.0
2006-05-25 04:43:00,1.4309,1.4309,1.43086,1.43088,64200001.0
2006-05-25 04:44:00,1.43084,1.43129,1.43084,1.43128,27800000.0
2006-05-25 04:45:00,1.43123,1.43128,1.43088,1.43108,35200000.0
2006-05-25 04:46:00,1.43038,1.43053,1.43038,1.43041,55100000.0
2006-05-25 04:47:00,1.4302,1.43083,1.43015,1.43083,98300001.0
2006-05-25 04:48:00,1.43059,1.43091,1.43059,1.4309,54200000.0
2006-05-25 04:49:00,1.43098,1.43124,1.43083,1.43083,50700000.0
2006-05-25 04:50:00,1.43117,1.43122,1.43089,1.43092,49300000.0
2006-05-25 04:51:00,1.43067,1.43083,1.43067,1.43076,26000000.0
2006-05-25 04:52:00,1.4307,1.43103,1.43056,1.43094,40500000.0
2006-05-25 04:53:00,1.4307,1.43099,1.43065,1.4308,33000000.0
2006-05-25 04:54:00,1.43053,1.43069,1.43045,1.43045,30400000.0
2006-05-25 04:55:00,1.43075,1.43087,1.43039,1.43087,43700000.0
2006-05-25 04:56:00,1.43065,1.43086,1.43065,1.43079,50200000.0
2006-05-25 04:57:00,1.43043,1.43082,1.43043,1.43053,32200000.0
2006-05-25 04:58:00,1.43058,1.43117,1.43056,1.43111,46000000.0
2006-05-25 04:59:00,1.43091,1.43115,1.43081,1.43081,120700000.0
2006-05-25 05:00:00,1.43125,1.43129,1.43093,1.43102,31000000.0
2006-05-25 05:01:00,1.43091,1.43113,1.43088,1.43108,45800000.0
2006-05-25 05:02:00,1.4308,1.43093,1.43063,1.43089,27000000.0
2006-05-25 05:03:00,1.43085,1.43114,1.43079,1.43094,165500001.0
2006-05-25 05:04:00,1.43091,1.43095,1.43076,1.43087,214600002.0
2006-05-25 05:05:00,1.4309,1.431,1.43084,1.43087,179500000.0
2006-05-25 05:06:00,1.43097,1.43116,1.43091,1.43103,164800000.0
2006-05-25 05:07:00,1.43084,1.4313,1.43079,1.43087,261700001.0
2006-05-25 05:08:00,1.43096,1.43098,1.43073,1.43077,289900002.0
2006-05-25 05:09:00,1.43051,1.43086,1.43041,1.43047,168000000.0
2006-05-25 05:10:00,1.43082,1.43115,1.43076,1.43115,216100001.0
2006-05-25 05:11:00,1.43113,1.43127,1.43096,1.43104,118500000.0
2006-05-25 05:12:00,1.43114,1.43114,1.4308,1.4308,114700000.0
2006-05-25 05:13:00,1.43065,1.43072,1.43043,1.43057,150800001.0
2006-05-25 05:14:00,1.43047,1.4305,1.43034,1.43036,243400001.0
2006-05-25 05:15:00,1.4304,1.43053,1.43031,1.43048,25600000.0
2006-05-25 05:16:00,1.43036,1.43075,1.43036,1.43056,159800000.0
2006-05-25 05:17:00,1.43067,1.43076,1.4304,1.43063,146300000.0
2006-05-25 05:18:00,1.43061,1.43061,1.43025,1.43034,235100000.0
2006-05-25 05:19:00,1.43017,1.43049,1.42982,1.42986,262100000.0
2006-05-25 05:20:00,1.4299,1.43004,1.42982,1.42988,261700003.0
2006-05-25 05:21:00,1.42976,1.43031,1.42971,1.42984,322100000.0
2006-05-25 05:22:00,1.42981,1.42984,1.42956,1.4297,268500000.0
2006-05-25 05:23:00,1.42956,1.42973,1.42956,1.42969,149600001.0
2006-05-25 05:24:00,1.42972,1.42981,1.42969,1.42969,183100001.0
2006-05-25 05:25:00,1.42995,1.43007,1.42963,1.42971,259800001.0
2006-05-25 05:26:00,1.42954,1.42964,1.4294,1.42964,113100000.0
2006-05-25 05:27:00,1.42998,1.43011,1.42971,1.42999,195400000.0
2006-05-25 05:28:00,1.43005,1.43028,1.42986,1.43021,236200001.0
2006-05-25 05:29:00,1.43024,1.43046,1.43014,1.43029,252900000.0
2006-05-25 05:30:00,1.43024,1.43043,1.43015,1.43022,194700001.0
2006-05-25 05:31:00,1.43013,1.43054,1.43011,1.43026,74800001.0
2006-05-25 05:32:00,1.43034,1.43046,1.43023,1.43041,151800000.0
2006-05-25 05:33:00,1.4304,1.4304,1.43013,1.43022,178800001.0
2006-05-25 05:34:00,1.43006,1.43047,1.42999,1.43001,185100000.0
2006-05-25 05:35:00,1.43021,1.43036,1.43015,1.43032,20000000.0
2006-05-25 05:36:00,1.43,1.43,1.42948,1.42948,183100001.0
2006-05-25 05:37:00,1.42964,1.42986,1.42957,1.42971,165500000.0
2006-05-25 05:38:00,1.42976,1.42999,1.42959,1.42988,133300000.0
2006-05-25 05:39:00,1.42975,1.42997,1.42966,1.42973,193200002.0
2006-05-25 05:40:00,1.42956,1.42983,1.42948,1.42973,191200000.0
2006-05-25 05:41:00,1.42963,1.4298,1.42945,1.42951,141400000.0
2006-05-25 05:42:00,1.42955,1.42955,1.42931,1.42936,211200001.0
2006-05-25 05:43:00,1.42945,1.42955,1.42944,1.4295,74000000.0
2006-05-25 05:44:00,1.42953,1.42972,1.4295,1.42954,100800000.0
2006-05-25 05:45:00,1.42967,1.42995,1.42965,1.42975,167500000.0
2006-05-25 05:46:00,1.42982,1.42997,1.42977,1.42987,177800000.0
2006-05-25 05:47:00,1.42988,1.42999,1.42977,1.42999,232300000.0
2006-05-25 05:48:00,1.42985,1.4301,1.4298,1.42995,259500000.0
2006-05-25 05:49:00,1.43002,1.43039,1.42997,1.43002,178300000.0
2006-05-25 05:50:00,1.43007,1.4305,1.43003,1.4301,255300000.0
2006-05-25 05:51:00,1.4301,1.4301,1.4297,1.4297,125400000.0
2006-05-25 05:52:00,1.42966,1.42991,1.4296,1.42991,160100000.0
2006-05-25 05:53:00,1.42973,1.42983,1.42958,1.42958,89800000.0
2006-05-25 05:54:00,1.42957,1.42985,1.42946,1.42985,237400002.0
2006-05-25 05:55:00,1.42972,1.42991,1.42953,1.42972,227700000.0
2006-05-25 05:56:00,1.42985,1.43006,1.42978,1.42985,94600000.0
2006-05-25 05:57:00,1.42981,1.42985,1.42967,1.42972,195500000.0
2006-05-25 05:58:00,1.42973,1.42997,1.42969,1.42977,128100000.0
2006-05-25 05:59:00,1.42992,1.42992,1.42974,1.42977,70400000.0
2006-05-25 06:00:00,1.4298,1.42982,1.42972,1.42977,240200001.0
2006-05-25 06:01:00,1.42982,1.42994,1.42974,1.42977,163000000.0
2006-05-25 06:02:00,1.42976,1.42998,1.42974,1.42979,250300001.0
2006-05-25 06:03:00,1.42988,1.43018,1.42988,1.43014,42800000.0
2006-05-25 06:04:00,1.42998,1.43023,1.42979,1.43023,151300000.0
2006-05-25 06:05:00,1.43029,1.43036,1.43016,1.43026,387100000.0
2006-05-25 06:06:00,1.42985,1.43011,1.42985,1.4301,107500000.0
2006-05-25 06:07:00,1.43018,1.43033,1.43001,1.43011,323800002.0
2006-05-25 06:08:00,1.42987,1.43007,1.42985,1.42995,505600000.0
2006-05-25 06:09:00,1.42981,1.43042,1.42981,1.43006,382100000.0
2006-05-25 06:10:00,1.43029,1.43039,1.43019,1.43021,273100001.0
2006-05-25 06:11:00,1.43007,1.43007,1.42975,1.42992,439100000.0
2006-05-25 06:12:00,1.42989,1.43024,1.42989,1.43006,265200000.0
2006-05-25 06:13:00,1.43013,1.43021,1.42977,1.42977,337000000.0
2006-05-25 06:14:00,1.43008,1.43027,1.42975,1.42975,365500001.0
2006-05-25 06:15:00,1.42972,1.42996,1.42946,1.42992,192500000.0
2006-05-25 06:16:00,1.42997,1.43064,1.42997,1.43064,204500000.0
2006-05-25 06:17:00,1.4304,1.43067,1.43028,1.4305,190400001.0
2006-05-25 06:18:00,1.43062,1.4309,1.4306,1.43071,253200000.0
2006-05-25 06:19:00,1.43058,1.43076,1.43058,1.43073,178800000.0
2006-05-25 06:20:00,1.43066,1.43066,1.4304,1.43041,295300000.0
2006-05-25 06:21:00,1.43062,1.4307,1.4305,1.43062,221500000.0
2006-05-25 06:22:00,1.43059,1.43085,1.43054,1.43062,266300001.0
2006-05-25 06:23:00,1.43049,1.43067,1.43047,1.4306,250800000.0
2006-05-25 06:24:00,1.43059,1.43094,1.43059,1.4308,317100001.0
2006-05-25 06:25:00,1.43081,1.4309,1.43073,1.43078,236200001.0
2006-05-25 06:26:00,1.43073,1.43086,1.43057,1.4306,339800000.0
2006-05-25 06:27:00,1.43057,1.43063,1.43047,1.4306,322300001.0
2006-05-25 06:28:00,1.43064,1.4308,1.43056,1.4307,298100000.0
2006-05-25 06:29:00,1.43073,1.43084,1.43053,1.43056,88800000.0
2006-05-25 06:30:00,1.43055,1.4308,1.43055,1.43072,243800000.0
2006-05-25 06:31:00,1.43076,1.43083,1.43063,1.43075,153800000.0
2006-05-25 06:32:00,1.43076,1.43088,1.43076,1.43077,234100000.0
2006-05-25 06:33:00,1.43075,1.43091,1.43067,1.43075,242100001.0
2006-05-25 06:34:00,1.43076,1.43082,1.43059,1.43064,209700000.0
2006-05-25 06:35:00,1.43047,1.43071,1.43045,1.43057,122200000.0
2006-05-25 06:36:00,1.43057,1.43067,1.43057,1.43057,76400000.0
2006-05-25 06:37:00,1.43057,1.43065,1.43054,1.43059,225200000.0
2006-05-25 06:38:00,1.43059,1.43087,1.43049,1.4305,118800000.0
2006-05-25 06:39:00,1.43065,1.43078,1.43059,1.4306,40000000.0
2006-05-25 06:40:00,1.4305,1.43057,1.4303,1.43042,113800000.0
2006-05-25 06:41:00,1.43037,1.43056,1.43035,1.43053,173700000.0
2006-05-25 06:42:00,1.4305,1.4305,1.43019,1.43025,317700001.0
2006-05-25 06:43:00,1.43015,1.43025,1.43009,1.43016,165300000.0
2006-05-25 06:44:00,1.43033,1.43046,1.43028,1.43035,303000001.0
2006-05-25 06:45:00,1.43057,1.43065,1.43047,1.43065,185000000.0
2006-05-25 06:46:00,1.43062,1.4307,1.43055,1.43062,264400001.0
2006-05-25 06:47:00,1.43061,1.43067,1.43044,1.43051,234200000.0
2006-05-25 06:48:00,1.43035,1.43079,1.43035,1.43071,23400000.0
2006-05-25 06:49:00,1.43042,1.43071,1.42989,1.42997,286800001.0
2006-05-25 06:50:00,1.43001,1.43011,1.42996,1.43002,27700000.0
2006-05-25 06:51:00,1.43005,1.43005,1.42949,1.42975,35400000.0
2006-05-25 06:52:00,1.42967,1.42986,1.42966,1.42971,276000001.0
2006-05-25 06:53:00,1.42979,1.43013,1.42978,1.43003,232200000.0
2006-05-25 06:54:00,1.43006,1.43025,1.4299,1.42995,418400000.0
2006-05-25 06:55:00,1.42995,1.43011,1.42988,1.43005,340100001.0
2006-05-25 06:56:00,1.43005,1.43005,1.42992,1.42995,31700000.0
2006-05-25 06:57:00,1.43004,1.43015,1.43004,1.43004,108800001.0
2006-05-25 06:58:00,1.42998,1.43003,1.42983,1.42996,226400001.0
2006-05-25 06:59:00,1.4299,1.43028,1.4299,1.42996,342200004.0
2006-05-25 07:00:00,1.43011,1.43023,1.43007,1.43014,116100000.0
2006-05-25 07:01:00,1.43,1.4302,1.43,1.43004,237500000.0
2006-05-25 07:02:00,1.42998,1.43013,1.42988,1.42998,397000002.0
2006-05-25 07:03:00,1.42999,1.42999,1.42987,1.42992,171700002.0
2006-05-25 07:04:00,1.42995,1.42995,1.42971,1.42985,317200000.0
2006-05-25 07:05:00,1.42992,1.42992,1.42951,1.42967,105400000.0
2006-05-25 07:06:00,1.42965,1.42968,1.42943,1.42961,233800002.0
2006-05-25 07:07:00,1.42977,1.43008,1.42946,1.42955,171300000.0
2006-05-25 07:08:00,1.42999,1.4301,1.42972,1.42986,270500000.0
2006-05-25 07:09:00,1.42981,1.42988,1.42952,1.42952,221400000.0
2006-05-25 07:10:00,1.42966,1.42972,1.42952,1.42952,408500000.0
2006-05-25 07:11:00,1.42955,1.42985,1.42955,1.42985,311300001.0
2006-05-25 07:12:00,1.42976,1.42993,1.42972,1.42983,272800000.0
2006-05-25 07:13:00,1.42977,1.42979,1.42961,1.42969,299000001.0
2006-05-25 07:14:00,1.42967,1.42974,1.42959,1.42964,520500001.0
2006-05-25 07:15:00,1.42984,1.43002,1.4296,1.43002,229900000.0
2006-05-25 07:16:00,1.42993,1.43015,1.42991,1.43009,174500000.0
2006-05-25 07:17:00,1.42999,1.42999,1.42972,1.42973,235500001.0
2006-05-25 07:18:00,1.42974,1.43,1.42967,1.43,479000001.0
2006-05-25 07:19:00,1.42996,1.43023,1.42994,1.43015,334300002.0
2006-05-25 07:20:00,1.43024,1.43024,1.42991,1.43017,457300002.0
2006-05-25 07:21:00,1.43005,1.4301,1.42986,1.42991,273000000.0
2006-05-25 07:22:00,1.43003,1.4303,1.42994,1.43011,327600000.0
2006-05-25 07:23:00,1.43009,1.43011,1.42974,1.43,437500000.0
2006-05-25 07:24:00,1.42983,1.42991,1.42964,1.42973,310900000.0
2006-05-25 07:25:00,1.42991,1.43001,1.42979,1.42997,339900000.0
2006-05-25 07:26:00,1.43004,1.43015,1.42992,1.43,278100000.0
2006-05-25 07:27:00,1.42997,1.43009,1.42984,1.42993,134100001.0
2006-05-25 07:28:00,1.42995,1.43011,1.42995,1.43007,247000000.0
2006-05-25 07:29:00,1.42996,1.42999,1.42957,1.42957,208600000.0
2006-05-25 07:30:00,1.42973,1.42996,1.42971,1.42996,530700001.0
2006-05-25 07:31:00,1.42982,1.43003,1.4298,1.43003,278500000.0
2006-05-25 07:32:00,1.43008,1.43012,1.42981,1.43002,450600001.0
2006-05-25 07:33:00,1.42995,1.43006,1.4298,1.4298,368400001.0
2006-05-25 07:34:00,1.42973,1.42993,1.42973,1.42986,327000000.0
2006-05-25 07:35:00,1.42989,1.43005,1.42989,1.42992,256300000.0
2006-05-25 07:36:00,1.4298,1.42997,1.42971,1.42981,379000000.0
2006-05-25 07:37:00,1.42977,1.42997,1.42967,1.42979,201700000.0
2006-05-25 07:38:00,1.42971,1.42989,1.42971,1.42984,37600000.0
2006-05-25 07:39:00,1.42963,1.4298,1.42953,1.4298,414300003.0
2006-05-25 07:40:00,1.42982,1.43003,1.42974,1.42985,344500001.0
2006-05-25 07:41:00,1.42986,1.43011,1.42981,1.42996,630400001.0
2006-05-25 07:42:00,1.43001,1.43001,1.42981,1.42999,301600000.0
2006-05-25 07:43:00,1.42999,1.43008,1.42984,1.42985,215600000.0
2006-05-25 07:44:00,1.42987,1.43004,1.42983,1.42995,387000000.0
2006-05-25 07:45:00,1.42994,1.42997,1.42949,1.42954,375200000.0
2006-05-25 07:46:00,1.4296,1.42978,1.4294,1.42947,430300001.0
2006-05-25 07:47:00,1.42932,1.42966,1.42914,1.42919,659100001.0
2006-05-25 07:48:00,1.42906,1.42925,1.42901,1.42906,753700003.0
2006-05-25 07:49:00,1.42919,1.42924,1.42894,1.42904,657600001.0
2006-05-25 07:50:00,1.42914,1.42915,1.42882,1.42896,575800000.0
2006-05-25 07:51:00,1.42908,1.42913,1.42885,1.4291,579800002.0
2006-05-25 07:52:00,1.4291,1.42927,1.42903,1.42907,395900000.0
2006-05-25 07:53:00,1.42923,1.42942,1.42892,1.4291,556000001.0
2006-05-25 07:54:00,1.42897,1.42912,1.4288,1.42895,345100000.0
2006-05-25 07:55:00,1.429,1.42906,1.42882,1.42889,367000000.0
2006-05-25 07:56:00,1.4288,1.42909,1.42874,1.42903,723400002.0
2006-05-25 07:57:00,1.42907,1.42959,1.42907,1.4294,552800000.0
2006-05-25 07:58:00,1.42952,1.42996,1.42948,1.42978,723000003.0
2006-05-25 07:59:00,1.42984,1.43002,1.42973,1.42975,491900002.0
2006-05-25 08:00:00,1.42972,1.42999,1.42965,1.42994,373800001.0
2006-05-25 08:01:00,1.4297,1.42996,1.42947,1.42969,472100000.0
2006-05-25 08:02:00,1.42959,1.42976,1.42932,1.42976,260400000.0
2006-05-25 08:03:00,1.42992,1.43006,1.4298,1.42982,456100001.0
2006-05-25 08:04:00,1.42983,1.43007,1.42978,1.43002,396200001.0
2006-05-25 08:05:00,1.43022,1.43051,1.43016,1.43043,311100000.0
2006-05-25 08:06:00,1.43057,1.43064,1.43027,1.43037,676600003.0
2006-05-25 08:07:00,1.43022,1.43041,1.43006,1.43035,483900003.0
2006-05-25 08:08:00,1.43076,1.43095,1.43059,1.43095,390700001.0
2006-05-25 08:09:00,1.43082,1.43099,1.43058,1.43062,512700000.0
2006-05-25 08:10:00,1.43071,1.43104,1.43048,1.43088,553300001.0
2006-05-25 08:11:00,1.43071,1.43083,1.43048,1.43061,236400002.0
2006-05-25 08:12:00,1.43061,1.43076,1.4305,1.43069,386900001.0
2006-05-25 08:13:00,1.43063,1.43076,1.43056,1.43064,223400000.0
2006-05-25 08:14:00,1.43058,1.43071,1.43058,1.43068,105200000.0
2006-05-25 08:15:00,1.43065,1.4308,1.4306,1.43072,286900000.0
2006-05-25 08:16:00,1.43068,1.43069,1.4305,1.43052,316900002.0
2006-05-25 08:17:00,1.43067,1.43091,1.43067,1.43077,295200001.0
2006-05-25 08:18:00,1.43089,1.43127,1.43089,1.43115,186600001.0
2006-05-25 08:19:00,1.43122,1.43164,1.43096,1.43164,296600001.0
2006-05-25 08:20:00,1.43163,1.43164,1.43104,1.43126,291100000.0
2006-05-25 08:21:00,1.43124,1.43141,1.43078,1.43082,516000002.0
2006-05-25 08:22:00,1.43072,1.43083,1.43046,1.43062,316900000.0
2006-05-25 08:23:00,1.43061,1.43083,1.43053,1.43076,220500000.0
2006-05-25 08:24:00,1.43066,1.43075,1.43049,1.43054,512700003.0
2006-05-25 08:25:00,1.43056,1.43059,1.43022,1.43027,623900000.0
2006-05-25 08:26:00,1.4302,1.43055,1.4302,1.43054,312500001.0
2006-05-25 08:27:00,1.43085,1.43085,1.43018,1.43026,388400000.0
2006-05-25 08:28:00,1.43036,1.43114,1.43033,1.431,492900000.0
2006-05-25 08:29:00,1.43089,1.43131,1.43041,1.43088,383600001.0
2006-05-25 08:30:00,1.43079,1.43079,1.43036,1.43036,445500001.0
2006-05-25 08:31:00,1.43035,1.43077,1.43031,1.43047,274100001.0
2006-05-25 08:32:00,1.43046,1.43046,1.43002,1.43021,300300001.0
2006-05-25 08:33:00,1.43023,1.4305,1.43018,1.43048,219600000.0
2006-05-25 08:34:00,1.43048,1.43048,1.43007,1.43037,675500003.0
2006-05-25 08:35:00,1.43048,1.43059,1.43015,1.43031,494400000.0
2006-05-25 08:36:00,1.43034,1.43075,1.43033,1.43073,408600003.0
2006-05-25 08:37:00,1.43063,1.43097,1.43043,1.43059,306700000.0
2006-05-25 08:38:00,1.43062,1.43105,1.43062,1.43064,294100001.0
2006-05-25 08:39:00,1.43058,1.43103,1.43058,1.43102,573000002.0
2006-05-25 08:40:00,1.43102,1.43138,1.43096,1.43096,314800000.0
2006-05-25 08:41:00,1.43109,1.43124,1.43082,1.43124,491200002.0
2006-05-25 08:42:00,1.43114,1.43114,1.43047,1.43047,476100000.0
2006-05-25 08:43:00,1.43,1.43,1.42926,1.42926,271300000.0
2006-05-25 08:44:00,1.42923,1.4294,1.42903,1.42921,437800002.0
2006-05-25 08:45:00,1.4292,1.4292,1.42882,1.42887,653100000.0
2006-05-25 08:46:00,1.42914,1.42981,1.42905,1.42981,724800001.0
2006-05-25 08:47:00,1.43002,1.43034,1.43002,1.43009,583700001.0
2006-05-25 08:48:00,1.42988,1.43012,1.42956,1.42997,341700001.0
2006-05-25 08:49:00,1.43008,1.43021,1.42992,1.42998,470100000.0
2006-05-25 08:50:00,1.43043,1.43069,1.43028,1.43069,501700000.0
2006-05-25 08:51:00,1.43108,1.43147,1.43096,1.43117,527500002.0
2006-05-25 08:52:00,1.43153,1.43212,1.43153,1.43168,613600000.0
2006-05-25 08:53:00,1.43195,1.43211,1.4317,1.4318,569200000.0
2006-05-25 08:54:00,1.43157,1.43201,1.43149,1.43149,722400004.0
2006-05-25 08:55:00,1.43157,1.43179,1.43143,1.43143,576400001.0
2006-05-25 08:56:00,1.43139,1.43209,1.43139,1.43191,577000002.0
2006-05-25 08:57:00,1.4319,1.43225,1.43178,1.43178,517100001.0
2006-05-25 08:58:00,1.43159,1.43159,1.43054,1.43054,491100001.0
2006-05-25 08:59:00,1.43042,1.43068,1.43025,1.43026,317800001.0
2006-05-25 09:00:00,1.43048,1.43079,1.43038,1.4305,462800000.0
2006-05-25 09:01:00,1.4304,1.43062,1.43033,1.4305,394000001.0
2006-05-25 09:02:00,1.4306,1.43071,1.43029,1.43036,733100004.0
2006-05-25 09:03:00,1.43034,1.43038,1.43016,1.43036,537500001.0
2006-05-25 09:04:00,1.43055,1.43055,1.42977,1.42981,601400002.0
2006-05-25 09:05:00,1.42984,1.43034,1.42984,1.43023,620900001.0
2006-05-25 09:06:00,1.43026,1.43071,1.43015,1.43026,569300000.0
2006-05-25 09:07:00,1.43008,1.43015,1.42985,1.43005,334700001.0
2006-05-25 09:08:00,1.4302,1.4302,1.42875,1.42924,223800000.0
2006-05-25 09:09:00,1.42931,1.42953,1.42926,1.4295,273900000.0
2006-05-25 09:10:00,1.42959,1.42959,1.4292,1.42933,346900000.0
2006-05-25 09:11:00,1.42926,1.42929,1.42872,1.4291,559400000.0
2006-05-25 09:12:00,1.42913,1.42928,1.42886,1.42911,515000002.0
2006-05-25 09:13:00,1.42915,1.42941,1.42909,1.42911,477000003.0
2006-05-25 09:14:00,1.42917,1.42947,1.42917,1.42934,360000004.0
2006-05-25 09:15:00,1.4292,1.42932,1.42883,1.42904,377900001.0
2006-05-25 09:16:00,1.42851,1.42852,1.42796,1.42796,577300004.0
2006-05-25 09:17:00,1.4277,1.42787,1.42716,1.4274,561500001.0
2006-05-25 09:18:00,1.42736,1.42767,1.42708,1.42746,162700000.0
2006-05-25 09:19:00,1.42763,1.42764,1.42683,1.42683,543700002.0
2006-05-25 09:20:00,1.42669,1.42709,1.42669,1.42685,278800000.0
2006-05-25 09:21:00,1.42694,1.42713,1.42684,1.42692,300200000.0
2006-05-25 09:22:00,1.4268,1.4268,1.42619,1.42637,322300001.0
2006-05-25 09:23:00,1.4263,1.4263,1.42517,1.42566,429600002.0
2006-05-25 09:24:00,1.4256,1.4256,1.42517,1.42517,309300000.0
2006-05-25 09:25:00,1.4253,1.42574,1.4253,1.42562,411800000.0
2006-05-25 09:26:00,1.42563,1.42611,1.42545,1.42592,537600000.0
2006-05-25 09:27:00,1.42567,1.42573,1.42413,1.42501,375700000.0
2006-05-25 09:28:00,1.42496,1.42561,1.42496,1.42524,528500001.0
2006-05-25 09:29:00,1.42523,1.42553,1.42507,1.42545,427900000.0
2006-05-25 09:30:00,1.42543,1.42569,1.42535,1.42538,639400001.0
2006-05-25 09:31:00,1.42524,1.4257,1.42523,1.42541,372500001.0
2006-05-25 09:32:00,1.42546,1.42579,1.42516,1.42579,394100002.0
2006-05-25 09:33:00,1.42585,1.42586,1.42557,1.42557,306900000.0
2006-05-25 09:34:00,1.42581,1.42645,1.42581,1.42636,448000000.0
2006-05-25 09:35:00,1.42632,1.4266,1.42632,1.42656,267300000.0
2006-05-25 09:36:00,1.42649,1.4265,1.42618,1.42625,412800002.0
2006-05-25 09:37:00,1.42627,1.4263,1.42596,1.42605,438800001.0
2006-05-25 09:38:00,1.42567,1.42586,1.42535,1.42535,420700001.0
2006-05-25 09:39:00,1.42522,1.42546,1.42513,1.4254,408400001.0
2006-05-25 09:40:00,1.42539,1.42545,1.42513,1.42518,423300002.0
2006-05-25 09:41:00,1.4255,1.42582,1.4255,1.42566,483400003.0
2006-05-25 09:42:00,1.42562,1.42562,1.42419,1.42429,495800000.0
2006-05-25 09:43:00,1.42435,1.42479,1.42435,1.42473,296300001.0
2006-05-25 09:44:00,1.42495,1.42533,1.42486,1.42486,410100000.0
2006-05-25 09:45:00,1.42495,1.42515,1.42487,1.42509,529100000.0
2006-05-25 09:46:00,1.42499,1.4252,1.42486,1.425,318100001.0
2006-05-25 09:47:00,1.42499,1.42502,1.42477,1.42498,366100000.0
2006-05-25 09:48:00,1.42496,1.42508,1.42479,1.42495,315200000.0
2006-05-25 09:49:00,1.4249,1.4252,1.42477,1.42502,549700000.0
2006-05-25 09:50:00,1.4252,1.42548,1.42517,1.42537,404300000.0
2006-05-25 09:51:00,1.42539,1.4255,1.42511,1.42533,498400001.0
2006-05-25 09:52:00,1.42518,1.42528,1.42489,1.42518,415600000.0
2006-05-25 09:53:00,1.42555,1.42579,1.42547,1.42579,344200003.0
2006-05-25 09:54:00,1.42574,1.42595,1.4255,1.42565,613700003.0
2006-05-25 09:55:00,1.42551,1.42559,1.42525,1.42546,596000002.0
2006-05-25 09:56:00,1.42545,1.42557,1.42542,1.42553,377100001.0
2006-05-25 09:57:00,1.42562,1.42579,1.42554,1.42556,597400000.0
2006-05-25 09:58:00,1.42562,1.4259,1.42557,1.42567,726900002.0
2006-05-25 09:59:00,1.42583,1.42615,1.42579,1.42592,724800003.0
2006-05-25 10:00:00,1.42567,1.42567,1.42517,1.42517,272600002.0
2006-05-25 10:01:00,1.42521,1.42521,1.4244,1.4244,667800002.0
2006-05-25 10:02:00,1.4245,1.42472,1.42439,1.42459,582000001.0
2006-05-25 10:03:00,1.42456,1.42483,1.42448,1.42483,434200003.0
2006-05-25 10:04:00,1.42488,1.42506,1.42467,1.42506,424300000.0
2006-05-25 10:05:00,1.4246,1.42477,1.42449,1.42449,429200000.0
2006-05-25 10:06:00,1.4246,1.4248,1.42449,1.42463,514500000.0
2006-05-25 10:07:00,1.42438,1.4246,1.42415,1.42416,553200001.0
2006-05-25 10:08:00,1.42405,1.42455,1.42405,1.42455,550300003.0
2006-05-25 10:09:00,1.42463,1.42463,1.42406,1.42427,483800001.0
2006-05-25 10:10:00,1.42417,1.42429,1.42388,1.42429,373800000.0
2006-05-25 10:11:00,1.42441,1.42459,1.42437,1.42444,420100002.0
2006-05-25 10:12:00,1.42439,1.4245,1.4242,1.42441,478300001.0
2006-05-25 10:13:00,1.42438,1.42445,1.42422,1.42424,531000003.0
2006-05-25 10:14:00,1.42422,1.4243,1.42402,1.42414,582700005.0
2006-05-25 10:15:00,1.42412,1.42436,1.42402,1.42425,392700000.0
2006-05-25 10:16:00,1.42438,1.42438,1.42395,1.42402,444500001.0
2006-05-25 10:17:00,1.42405,1.42426,1.42377,1.42414,418400002.0
2006-05-25 10:18:00,1.42423,1.42441,1.42415,1.42416,416900002.0
2006-05-25 10:19:00,1.42422,1.42431,1.42408,1.42431,381800001.0
2006-05-25 10:20:00,1.42422,1.42439,1.42416,1.42429,539200002.0
2006-05-25 10:21:00,1.42429,1.42442,1.4241,1.42415,420900000.0
2006-05-25 10:22:00,1.4241,1.42438,1.42406,1.42419,359600001.0
2006-05-25 10:23:00,1.42407,1.42433,1.42399,1.42409,491000003.0
2006-05-25 10:24:00,1.42417,1.42424,1.424,1.4242,473300001.0
2006-05-25 10:25:00,1.42425,1.42425,1.42395,1.4241,410500004.0
2006-05-25 10:26:00,1.42407,1.42424,1.42392,1.42423,545700001.0
2006-05-25 10:27:00,1.42419,1.42435,1.42414,1.42421,565500004.0
2006-05-25 10:28:00,1.42431,1.42442,1.42413,1.42419,621100002.0
2006-05-25 10:29:00,1.42412,1.42418,1.4239,1.42397,479600001.0
2006-05-25 10:30:00,1.42409,1.42433,1.42383,1.42417,740100001.0
2006-05-25 10:31:00,1.4238,1.42399,1.42332,1.42348,577700001.0
2006-05-25 10:32:00,1.4234,1.42367,1.42313,1.42334,476000000.0
2006-05-25 10:33:00,1.42335,1.42335,1.42275,1.42321,432900001.0
2006-05-25 10:34:00,1.42324,1.42324,1.42286,1.42315,403000000.0
2006-05-25 10:35:00,1.42298,1.42354,1.42298,1.4235,457200000.0
2006-05-25 10:36:00,1.42348,1.42363,1.42325,1.42351,546800001.0
2006-05-25 10:37:00,1.42351,1.42351,1.42323,1.42349,543300001.0
2006-05-25 10:38:00,1.42347,1.42363,1.42333,1.42343,438800001.0
2006-05-25 10:39:00,1.42347,1.42384,1.42347,1.4237,416300001.0
2006-05-25 10:40:00,1.42369,1.42447,1.42369,1.42424,363200000.0
2006-05-25 10:41:00,1.42419,1.42419,1.42358,1.42379,647100001.0
2006-05-25 10:42:00,1.42399,1.42431,1.42383,1.42399,428500002.0
2006-05-25 10:43:00,1.42408,1.42441,1.42395,1.42419,502300000.0
2006-05-25 10:44:00,1.42441,1.42466,1.42423,1.4246,515800000.0
2006-05-25 10:45:00,1.42465,1.42465,1.42428,1.42444,536200001.0
2006-05-25 10:46:00,1.42437,1.42459,1.42418,1.42459,307900002.0
2006-05-25 10:47:00,1.42469,1.42534,1.42469,1.42521,420200001.0
2006-05-25 10:48:00,1.42521,1.42567,1.42476,1.42499,566400003.0
2006-05-25 10:49:00,1.42488,1.42498,1.42458,1.42484,377000000.0
2006-05-25 10:50:00,1.42474,1.42522,1.42466,1.42488,532600001.0
2006-05-25 10:51:00,1.42424,1.42449,1.42398,1.42409,520500000.0
2006-05-25 10:52:00,1.42411,1.42446,1.42404,1.42409,311800000.0
2006-05-25 10:53:00,1.42403,1.42458,1.42403,1.42447,356500001.0
2006-05-25 10:54:00,1.42446,1.42485,1.4242,1.42481,438900000.0
2006-05-25 10:55:00,1.42487,1.42503,1.42468,1.42489,449300001.0
2006-05-25 10:56:00,1.4248,1.4248,1.4244,1.42478,482000002.0
2006-05-25 10:57:00,1.42504,1.42529,1.42488,1.42529,373700003.0
2006-05-25 10:58:00,1.42544,1.42557,1.42525,1.42546,442200001.0
2006-05-25 10:59:00,1.42525,1.4256,1.4249,1.42504,824800001.0
2006-05-25 11:00:00,1.42508,1.4252,1.42485,1.42493,411300000.0
2006-05-25 11:01:00,1.425,1.42561,1.425,1.42519,545300001.0
2006-05-25 11:02:00,1.42507,1.42516,1.42468,1.42468,535300000.0
2006-05-25 11:03:00,1.42453,1.42473,1.4244,1.42473,272700001.0
2006-05-25 11:04:00,1.4247,1.4247,1.42418,1.4246,613900003.0
2006-05-25 11:05:00,1.42472,1.425,1.42445,1.42445,480000001.0
2006-05-25 11:06:00,1.42422,1.42424,1.42377,1.42424,650300002.0
2006-05-25 11:07:00,1.42433,1.42445,1.42393,1.42393,240400001.0
2006-05-25 11:08:00,1.42404,1.42404,1.42384,1.42399,363800000.0
2006-05-25 11:09:00,1.4238,1.42396,1.42369,1.42379,395200001.0
2006-05-25 11:10:00,1.424,1.42422,1.42387,1.42404,481100002.0
2006-05-25 11:11:00,1.42396,1.42447,1.42394,1.42421,555800000.0
2006-05-25 11:12:00,1.4242,1.42447,1.4242,1.4244,566400002.0
2006-05-25 11:13:00,1.42404,1.42415,1.4239,1.42396,388600001.0
2006-05-25 11:14:00,1.42389,1.42446,1.42382,1.42432,480800001.0
2006-05-25 11:15:00,1.42436,1.42438,1.42411,1.42413,500100001.0
2006-05-25 11:16:00,1.42412,1.42423,1.42395,1.42418,489800001.0
2006-05-25 11:17:00,1.42419,1.42442,1.42414,1.42427,399500002.0
2006-05-25 11:18:00,1.42432,1.4247,1.42405,1.42409,378300001.0
2006-05-25 11:19:00,1.42406,1.42412,1.42374,1.42378,343500000.0
2006-05-25 11:20:00,1.42368,1.42391,1.42358,1.42374,597400000.0
2006-05-25 11:21:00,1.42408,1.42433,1.42392,1.42414,519500002.0
2006-05-25 11:22:00,1.42403,1.42436,1.42396,1.42408,567100003.0
2006-05-25 11:23:00,1.42402,1.42428,1.42393,1.42421,525000001.0
2006-05-25 11:24:00,1.42422,1.42445,1.42419,1.42438,441000002.0
2006-05-25 11:25:00,1.42462,1.42479,1.42428,1.42433,425600001.0
2006-05-25 11:26:00,1.42424,1.42436,1.42405,1.42417,504200000.0
2006-05-25 11:27:00,1.42423,1.42445,1.42407,1.4242,587100002.0
2006-05-25 11:28:00,1.42431,1.42457,1.424,1.42421,355500000.0
2006-05-25 11:29:00,1.42413,1.4244,1.42404,1.42412,536500001.0
2006-05-25 11:30:00,1.42405,1.42433,1.42396,1.42396,437000001.0
2006-05-25 11:31:00,1.42385,1.42408,1.42377,1.42393,577800002.0
2006-05-25 11:32:00,1.42393,1.42401,1.42354,1.42369,441400001.0
2006-05-25 11:33:00,1.42359,1.42392,1.42352,1.42372,538700001.0
2006-05-25 11:34:00,1.42366,1.42366,1.42297,1.42299,684600005.0
2006-05-25 11:35:00,1.42332,1.42369,1.42328,1.42345,583100002.0
2006-05-25 11:36:00,1.42347,1.42414,1.42347,1.42398,560700002.0
2006-05-25 11:37:00,1.42405,1.4243,1.4238,1.4238,532400002.0
2006-05-25 11:38:00,1.42378,1.42404,1.42367,1.42388,608500004.0
2006-05-25 11:39:00,1.42415,1.42443,1.42402,1.42415,748700003.0
2006-05-25 11:40:00,1.42424,1.42431,1.42382,1.4239,644300000.0
2006-05-25 11:41:00,1.42385,1.42412,1.42368,1.4239,739800001.0
2006-05-25 11:42:00,1.42383,1.42391,1.42359,1.42369,581500002.0
2006-05-25 11:43:00,1.4236,1.42397,1.4236,1.42364,589000002.0
2006-05-25 11:44:00,1.42374,1.42397,1.4236,1.4236,597600001.0
2006-05-25 11:45:00,1.42376,1.42412,1.42375,1.42392,506900001.0
2006-05-25 11:46:00,1.42403,1.42411,1.42393,1.42408,470000001.0
2006-05-25 11:47:00,1.42373,1.42392,1.42357,1.42379,467900002.0
2006-05-25 11:48:00,1.42365,1.42388,1.42359,1.42373,532800000.0
2006-05-25 11:49:00,1.42388,1.42414,1.42371,1.42389,427300001.0
2006-05-25 11:50:00,1.42398,1.42428,1.42373,1.42407,402700000.0
2006-05-25 11:51:00,1.42404,1.42414,1.42389,1.42395,150300000.0
2006-05-25 11:52:00,1.42387,1.42422,1.42385,1.42399,242400001.0
2006-05-25 11:53:00,1.42406,1.42427,1.42401,1.42407,193400000.0
2006-05-25 11:54:00,1.4241,1.4243,1.42397,1.42411,329800000.0
2006-05-25 11:55:00,1.42413,1.42413,1.42355,1.42355,498800001.0
2006-05-25 11:56:00,1.42346,1.42354,1.42317,1.4235,502400000.0
2006-05-25 11:57:00,1.42355,1.42372,1.42338,1.42362,539500001.0
2006-05-25 11:58:00,1.42362,1.42362,1.42246,1.42246,473800001.0
2006-05-25 11:59:00,1.42232,1.42274,1.42222,1.42222,396100001.0
2006-05-25 12:00:00,1.42229,1.42272,1.4221,1.42255,534400001.0
2006-05-25 12:01:00,1.42239,1.42252,1.42217,1.42217,448700002.0
2006-05-25 12:02:00,1.42202,1.42212,1.42154,1.42184,390700001.0
2006-05-25 12:03:00,1.42172,1.42172,1.42091,1.42091,369300001.0
2006-05-25 12:04:00,1.42105,1.42225,1.42099,1.42208,373000001.0
2006-05-25 12:05:00,1.42247,1.42254,1.42228,1.4224,393300001.0
2006-05-25 12:06:00,1.42234,1.42265,1.42219,1.42228,331300001.0
2006-05-25 12:07:00,1.42234,1.42234,1.4217,1.42171,336000000.0
2006-05-25 12:08:00,1.42173,1.4225,1.42173,1.4224,501500001.0
2006-05-25 12:09:00,1.42246,1.4228,1.42232,1.42261,437200001.0
2006-05-25 12:10:00,1.42256,1.42264,1.42223,1.42262,382400002.0
2006-05-25 12:11:00,1.42264,1.42287,1.42251,1.42259,211200000.0
2006-05-25 12:12:00,1.42286,1.42315,1.42286,1.42315,206800000.0
2006-05-25 12:13:00,1.42298,1.42322,1.42282,1.42312,568500001.0
2006-05-25 12:14:00,1.4231,1.42315,1.42285,1.42306,613300000.0
2006-05-25 12:15:00,1.42309,1.42323,1.42297,1.42319,293500000.0
2006-05-25 12:16:00,1.42316,1.42347,1.423,1.42347,367200001.0
2006-05-25 12:17:00,1.42352,1.4238,1.42349,1.42358,159100000.0
2006-05-25 12:18:00,1.42355,1.42403,1.42355,1.42403,320000001.0
2006-05-25 12:19:00,1.42402,1.42409,1.42379,1.42392,439600000.0
2006-05-25 12:20:00,1.42385,1.42385,1.42324,1.42324,448600002.0
2006-05-25 12:21:00,1.42309,1.42344,1.42278,1.4231,384100000.0
2006-05-25 12:22:00,1.42298,1.4233,1.42273,1.42324,298400002.0
2006-05-25 12:23:00,1.42324,1.42339,1.42315,1.42327,395100000.0
2006-05-25 12:24:00,1.4233,1.42366,1.42325,1.42339,563200000.0
2006-05-25 12:25:00,1.42353,1.42377,1.42343,1.42356,438200001.0
2006-05-25 12:26:00,1.42341,1.42352,1.42302,1.42328,496300000.0
2006-05-25 12:27:00,1.42329,1.42337,1.42307,1.42307,500700002.0
2006-05-25 12:28:00,1.42289,1.42305,1.42245,1.42293,501100000.0
2006-05-25 12:29:00,1.42297,1.4231,1.42284,1.42303,677800000.0
2006-05-25 12:30:00,1.42318,1.42367,1.42316,1.42345,618300001.0
2006-05-25 12:31:00,1.42354,1.42356,1.42311,1.42319,663300002.0
2006-05-25 12:32:00,1.42317,1.4236,1.42312,1.42315,578900002.0
2006-05-25 12:33:00,1.42329,1.42357,1.42322,1.42357,47000000.0
2006-05-25 12:34:00,1.42349,1.42399,1.42348,1.42383,635300002.0
2006-05-25 12:35:00,1.4242,1.4242,1.42384,1.42395,541400002.0
2006-05-25 12:36:00,1.42389,1.42421,1.42386,1.42387,448000000.0
2006-05-25 12:37:00,1.42373,1.42386,1.4236,1.42378,471700000.0
2006-05-25 12:38:00,1.42358,1.42378,1.4235,1.42371,639000000.0
2006-05-25 12:39:00,1.42375,1.42407,1.4237,1.42372,449300003.0
2006-05-25 12:40:00,1.42371,1.42389,1.42356,1.42358,528300000.0
2006-05-25 12:41:00,1.42351,1.42387,1.42348,1.42359,303200000.0
2006-05-25 12:42:00,1.42337,1.42375,1.42335,1.42335,391500001.0
2006-05-25 12:43:00,1.42321,1.42331,1.42276,1.4229,476400001.0
2006-05-25 12:44:00,1.42289,1.42295,1.4226,1.42281,422400001.0
2006-05-25 12:45:00,1.42282,1.42291,1.42245,1.42291,428500000.0
2006-05-25 12:46:00,1.42292,1.42304,1.42277,1.42284,426000001.0
2006-05-25 12:47:00,1.42274,1.42307,1.4227,1.42293,342600001.0
2006-05-25 12:48:00,1.42296,1.42317,1.42289,1.42295,475700000.0
2006-05-25 12:49:00,1.42317,1.42354,1.42317,1.42328,528900001.0
2006-05-25 12:50:00,1.42338,1.42368,1.42319,1.42341,453900001.0
2006-05-25 12:51:00,1.42328,1.42372,1.42328,1.42372,396600000.0
2006-05-25 12:52:00,1.42362,1.42371,1.42339,1.42362,347500000.0
2006-05-25 12:53:00,1.42367,1.42387,1.4236,1.42376,253300000.0
2006-05-25 12:54:00,1.42373,1.42399,1.42372,1.4239,403200000.0
2006-05-25 12:55:00,1.42407,1.4242,1.42383,1.42412,411500001.0
2006-05-25 12:56:00,1.42423,1.42442,1.42409,1.42417,394900001.0
2006-05-25 12:57:00,1.42419,1.42434,1.42378,1.42378,582200003.0
2006-05-25 12:58:00,1.4237,1.42387,1.42363,1.42382,324100002.0
2006-05-25 12:59:00,1.42373,1.42384,1.4232,1.42333,687600001.0
2006-05-25 13:00:00,1.42323,1.4236,1.42323,1.42358,211800000.0
2006-05-25 13:01:00,1.42342,1.42342,1.42309,1.42318,310400000.0
2006-05-25 13:02:00,1.42318,1.42346,1.42316,1.42335,386100000.0
2006-05-25 13:03:00,1.42339,1.4235,1.4232,1.4232,362000000.0
2006-05-25 13:04:00,1.42333,1.42345,1.42326,1.42331,221200000.0
2006-05-25 13:05:00,1.42339,1.42339,1.42322,1.42322,121300000.0
2006-05-25 13:06:00,1.42327,1.42334,1.42307,1.4232,335800000.0
2006-05-25 13:07:00,1.42317,1.42343,1.42317,1.42341,295100000.0
2006-05-25 13:08:00,1.42358,1.42367,1.42346,1.42346,184000000.0
2006-05-25 13:09:00,1.42347,1.42373,1.42336,1.42343,302200000.0
2006-05-25 13:10:00,1.42353,1.4238,1.42353,1.4238,145400000.0
2006-05-25 13:11:00,1.42387,1.42416,1.42331,1.42331,349100000.0
2006-05-25 13:12:00,1.42326,1.42339,1.42318,1.42323,274000000.0
2006-05-25 13:13:00,1.42321,1.42328,1.42275,1.42305,309900000.0
2006-05-25 13:14:00,1.42302,1.42306,1.42269,1.42269,343000000.0
2006-05-25 13:15:00,1.42268,1.42291,1.42259,1.42268,376000000.0
2006-05-25 13:16:00,1.4228,1.42342,1.4228,1.4231,129600000.0
2006-05-25 13:17:00,1.42319,1.42334,1.42306,1.42306,105200001.0
2006-05-25 13:18:00,1.42294,1.42317,1.42284,1.42305,306800000.0
2006-05-25 13:19:00,1.42287,1.42287,1.4221,1.42242,324000002.0
2006-05-25 13:20:00,1.42226,1.42235,1.42208,1.4223,175500000.0
2006-05-25 13:21:00,1.42235,1.42253,1.42227,1.4223,182100001.0
2006-05-25 13:22:00,1.42218,1.42264,1.42195,1.42213,221700000.0
2006-05-25 13:23:00,1.42195,1.42235,1.42195,1.42229,246400001.0
2006-05-25 13:24:00,1.42236,1.42245,1.42215,1.42225,232900000.0
2006-05-25 13:25:00,1.42204,1.42204,1.42134,1.42153,150200000.0
2006-05-25 13:26:00,1.42155,1.42175,1.42149,1.42161,221200001.0
2006-05-25 13:27:00,1.42144,1.42154,1.42107,1.42107,315000000.0
2006-05-25 13:28:00,1.42137,1.42189,1.42123,1.42186,484100001.0
2006-05-25 13:29:00,1.4218,1.4219,1.42134,1.42169,573500000.0
2006-05-25 13:30:00,1.42183,1.42209,1.42169,1.42193,596700000.0
2006-05-25 13:31:00,1.42191,1.42225,1.42181,1.4221,527200002.0
2006-05-25 13:32:00,1.42224,1.42233,1.42193,1.42218,219200000.0
2006-05-25 13:33:00,1.422,1.42212,1.42177,1.42185,416600000.0
2006-05-25 13:34:00,1.42183,1.42194,1.42168,1.42179,347000001.0
2006-05-25 13:35:00,1.42186,1.42212,1.42178,1.42212,320000000.0
2006-05-25 13:36:00,1.42208,1.42208,1.42164,1.42164,485700000.0
2006-05-25 13:37:00,1.42154,1.42185,1.42154,1.42162,426200000.0
2006-05-25 13:38:00,1.42172,1.42197,1.42168,1.42174,372100000.0
2006-05-25 13:39:00,1.42171,1.42185,1.42155,1.42179,257300000.0
2006-05-25 13:40:00,1.42156,1.42207,1.4215,1.42174,424800002.0
2006-05-25 13:41:00,1.42205,1.42205,1.42158,1.42169,232700000.0
2006-05-25 13:42:00,1.42169,1.42182,1.4216,1.42179,238100001.0
2006-05-25 13:43:00,1.42189,1.42203,1.42185,1.42193,157000001.0
2006-05-25 13:44:00,1.42179,1.42189,1.42126,1.42162,279800000.0
2006-05-25 13:45:00,1.42162,1.42184,1.42139,1.42152,459100000.0
2006-05-25 13:46:00,1.42169,1.42196,1.42158,1.42194,477900001.0
2006-05-25 13:47:00,1.42198,1.42207,1.42169,1.42201,583000002.0
2006-05-25 13:48:00,1.42218,1.42218,1.42201,1.42218,237800001.0
2006-05-25 13:49:00,1.42231,1.42278,1.42226,1.42278,230800000.0
2006-05-25 13:50:00,1.42274,1.42278,1.42253,1.42272,326500000.0
2006-05-25 13:51:00,1.42275,1.42291,1.42249,1.42289,246100002.0
2006-05-25 13:52:00,1.42278,1.42305,1.42269,1.42286,427400000.0
2006-05-25 13:53:00,1.42268,1.42288,1.42246,1.4227,503800001.0
2006-05-25 13:54:00,1.42253,1.42258,1.42218,1.42244,338100001.0
2006-05-25 13:55:00,1.42227,1.42227,1.42197,1.42197,337000000.0
2006-05-25 13:56:00,1.42201,1.42236,1.42189,1.42236,398600000.0
2006-05-25 13:57:00,1.42246,1.42283,1.42242,1.42283,347600000.0
2006-05-25 13:58:00,1.42288,1.42318,1.42282,1.42313,216000000.0
2006-05-25 13:59:00,1.42308,1.42384,1.42308,1.42349,445000002.0
2006-05-25 14:00:00,1.42338,1.42364,1.4233,1.42339,302400002.0
2006-05-25 14:01:00,1.42329,1.42344,1.42314,1.42324,488900003.0
2006-05-25 14:02:00,1.42322,1.42326,1.42298,1.423,267200000.0
2006-05-25 14:03:00,1.42297,1.42325,1.42294,1.42308,448900001.0
2006-05-25 14:04:00,1.42299,1.42299,1.4225,1.42263,411200000.0
2006-05-25 14:05:00,1.42263,1.42263,1.42212,1.42243,346900000.0
2006-05-25 14:06:00,1.42257,1.4228,1.42229,1.42268,356300001.0
2006-05-25 14:07:00,1.42285,1.42329,1.42275,1.42303,292600001.0
2006-05-25 14:08:00,1.42316,1.42358,1.42312,1.42342,345800001.0
2006-05-25 14:09:00,1.42344,1.42371,1.42344,1.42353,209800002.0
2006-05-25 14:10:00,1.42366,1.42415,1.42366,1.42377,253700000.0
2006-05-25 14:11:00,1.42357,1.42357,1.42302,1.4233,112500000.0
2006-05-25 14:12:00,1.42315,1.42337,1.42269,1.42323,234900000.0
2006-05-25 14:13:00,1.42334,1.42375,1.42334,1.42375,166100000.0
2006-05-25 14:14:00,1.42341,1.42345,1.42297,1.42309,230900000.0
2006-05-25 14:15:00,1.42293,1.42314,1.42252,1.42314,378200000.0
2006-05-25 14:16:00,1.42303,1.42316,1.42289,1.42308,217700003.0
2006-05-25 14:17:00,1.42326,1.42359,1.42306,1.42327,628900000.0
2006-05-25 14:18:00,1.42325,1.42325,1.42294,1.423,366100000.0
2006-05-25 14:19:00,1.42335,1.4244,1.42335,1.42415,453900001.0
2006-05-25 14:20:00,1.42399,1.42411,1.42382,1.42396,175800000.0
2006-05-25 14:21:00,1.424,1.42401,1.4236,1.4236,409200002.0
2006-05-25 14:22:00,1.42376,1.42406,1.42368,1.42387,594200000.0
2006-05-25 14:23:00,1.42413,1.42419,1.42393,1.42409,158100000.0
2006-05-25 14:24:00,1.42405,1.42429,1.42397,1.4241,448500003.0
2006-05-25 14:25:00,1.4241,1.42427,1.42356,1.42356,553700002.0
2006-05-25 14:26:00,1.42346,1.42346,1.42293,1.42293,599200000.0
2006-05-25 14:27:00,1.42299,1.42337,1.42296,1.42312,452800001.0
2006-05-25 14:28:00,1.42279,1.42308,1.42248,1.42248,48200000.0
2006-05-25 14:29:00,1.42233,1.42243,1.4218,1.42183,40800000.0
2006-05-25 14:30:00,1.42123,1.42322,1.42064,1.42273,44000000.0
2006-05-25 14:31:00,1.4224,1.42254,1.4219,1.42235,48400001.0
2006-05-25 14:32:00,1.4226,1.42277,1.42228,1.42251,25000000.0
2006-05-25 14:33:00,1.42207,1.42242,1.42163,1.42205,28000000.0
2006-05-25 14:34:00,1.42158,1.42173,1.42107,1.42155,35200000.0
2006-05-25 14:35:00,1.42134,1.42134,1.42091,1.42113,30000000.0
2006-05-25 14:36:00,1.42118,1.42218,1.42116,1.4218,37200000.0
2006-05-25 14:37:00,1.42229,1.42271,1.42218,1.42263,24200000.0
2006-05-25 14:38:00,1.42275,1.42275,1.4208,1.42137,29200000.0
2006-05-25 14:39:00,1.42131,1.42133,1.42055,1.42069,21000000.0
2006-05-25 14:40:00,1.42058,1.42153,1.42055,1.42153,35400000.0
2006-05-25 14:41:00,1.42159,1.42159,1.42058,1.42064,32800000.0
2006-05-25 14:42:00,1.42034,1.42034,1.4197,1.4197,51800000.0
2006-05-25 14:43:00,1.42043,1.42068,1.42021,1.42053,45800000.0
2006-05-25 14:44:00,1.42034,1.42061,1.42006,1.42049,49400000.0
2006-05-25 14:45:00,1.4206,1.42064,1.41986,1.42002,34600000.0
2006-05-25 14:46:00,1.42032,1.42032,1.41992,1.42017,34800000.0
2006-05-25 14:47:00,1.42009,1.42009,1.41973,1.41998,25800000.0
2006-05-25 14:48:00,1.41988,1.41988,1.41864,1.41894,42300000.0
2006-05-25 14:49:00,1.41891,1.41964,1.41888,1.41943,48600000.0
2006-05-25 14:50:00,1.41905,1.41927,1.41878,1.41913,44800000.0
2006-05-25 14:51:00,1.41916,1.41916,1.41824,1.41838,37600000.0
2006-05-25 14:52:00,1.41855,1.41881,1.41827,1.41856,37400000.0
2006-05-25 14:53:00,1.41854,1.41862,1.41813,1.41813,30200000.0
2006-05-25 14:54:00,1.41815,1.4185,1.4176,1.41777,46200001.0
2006-05-25 14:55:00,1.41809,1.41822,1.41717,1.41739,37600000.0
2006-05-25 14:56:00,1.41755,1.41755,1.41663,1.41675,29900000.0
2006-05-25 14:57:00,1.4171,1.41744,1.41694,1.41744,55600001.0
2006-05-25 14:58:00,1.41757,1.41789,1.41751,1.41769,51300000.0
2006-05-25 14:59:00,1.41792,1.4181,1.41773,1.41805,59900000.0
2006-05-25 15:00:00,1.41803,1.41818,1.41764,1.41764,49300000.0
2006-05-25 15:01:00,1.41781,1.41811,1.4176,1.41779,37600000.0
2006-05-25 15:02:00,1.41786,1.41786,1.41663,1.41675,33000000.0
2006-05-25 15:03:00,1.41661,1.41661,1.41579,1.41579,40400000.0
2006-05-25 15:04:00,1.41602,1.41682,1.41602,1.41682,42800000.0
2006-05-25 15:05:00,1.41692,1.41697,1.41636,1.41677,33400000.0
2006-05-25 15:06:00,1.41696,1.41705,1.41662,1.41666,35800000.0
2006-05-25 15:07:00,1.41678,1.41702,1.41657,1.41696,33200000.0
2006-05-25 15:08:00,1.41687,1.41744,1.41687,1.41724,47200001.0
2006-05-25 15:09:00,1.41716,1.41727,1.41708,1.41716,40300000.0
2006-05-25 15:10:00,1.4172,1.41727,1.41683,1.41697,42400000.0
2006-05-25 15:11:00,1.41716,1.41718,1.41702,1.41706,26600000.0
2006-05-25 15:12:00,1.41682,1.41756,1.41682,1.41732,36100000.0
2006-05-25 15:13:00,1.41745,1.41794,1.41731,1.41794,31500000.0
2006-05-25 15:14:00,1.41803,1.41846,1.41803,1.41832,28200000.0
2006-05-25 15:15:00,1.41832,1.41832,1.41766,1.4182,52500001.0
2006-05-25 15:16:00,1.41811,1.41842,1.41807,1.41827,30800000.0
2006-05-25 15:17:00,1.4181,1.41843,1.41795,1.41821,42200000.0
2006-05-25 15:18:00,1.41805,1.41851,1.41798,1.41841,32400000.0
2006-05-25 15:19:00,1.41851,1.41853,1.41826,1.41826,31700000.0
2006-05-25 15:20:00,1.4183,1.41855,1.4183,1.41844,22200000.0
2006-05-25 15:21:00,1.41841,1.41858,1.41837,1.41858,29000000.0
2006-05-25 15:22:00,1.41823,1.41851,1.41817,1.41836,48100000.0
2006-05-25 15:23:00,1.41833,1.41834,1.418,1.41812,19400000.0
2006-05-25 15:24:00,1.4181,1.41816,1.41788,1.41788,32700000.0
2006-05-25 15:25:00,1.4178,1.41792,1.41774,1.41774,41700001.0
2006-05-25 15:26:00,1.41795,1.41795,1.41749,1.41767,33000000.0
2006-05-25 15:27:00,1.41757,1.418,1.41757,1.41774,43600000.0
2006-05-25 15:28:00,1.4177,1.41811,1.41752,1.41811,49200001.0
2006-05-25 15:29:00,1.41805,1.41805,1.41734,1.41739,32600000.0
2006-05-25 15:30:00,1.41762,1.4179,1.41751,1.41785,50700000.0
2006-05-25 15:31:00,1.41843,1.4185,1.41789,1.41808,59600001.0
2006-05-25 15:32:00,1.41802,1.41802,1.41753,1.41801,46400000.0
2006-05-25 15:33:00,1.41813,1.41813,1.41733,1.41777,52000000.0
2006-05-25 15:34:00,1.41752,1.41779,1.41749,1.41756,35100000.0
2006-05-25 15:35:00,1.41751,1.41751,1.41682,1.41682,30600000.0
2006-05-25 15:36:00,1.41717,1.41736,1.41706,1.41709,33700000.0
2006-05-25 15:37:00,1.41722,1.41731,1.41703,1.41726,37300000.0
2006-05-25 15:38:00,1.41718,1.41726,1.4166,1.41687,42400000.0
2006-05-25 15:39:00,1.41659,1.41659,1.41612,1.41625,38200001.0
2006-05-25 15:40:00,1.41638,1.41645,1.41597,1.41601,54600000.0
2006-05-25 15:41:00,1.41611,1.41635,1.41592,1.41635,40100000.0
2006-05-25 15:42:00,1.41641,1.41652,1.41607,1.41624,19000000.0
2006-05-25 15:43:00,1.41642,1.41662,1.41616,1.41662,61800000.0
2006-05-25 15:44:00,1.41673,1.41675,1.41606,1.41627,23000000.0
2006-05-25 15:45:00,1.41622,1.41632,1.41576,1.41611,53700000.0
2006-05-25 15:46:00,1.41621,1.41637,1.41613,1.41614,23000000.0
2006-05-25 15:47:00,1.41609,1.4162,1.41549,1.41605,60200000.0
2006-05-25 15:48:00,1.41588,1.41609,1.41552,1.41586,51800001.0
2006-05-25 15:49:00,1.41572,1.41634,1.41572,1.41606,58300000.0
2006-05-25 15:50:00,1.41603,1.41706,1.41603,1.41706,29200000.0
2006-05-25 15:51:00,1.41691,1.41691,1.41624,1.41627,50800001.0
2006-05-25 15:52:00,1.41612,1.41635,1.416,1.41625,32200000.0
2006-05-25 15:53:00,1.41627,1.41635,1.41588,1.4159,40000000.0
2006-05-25 15:54:00,1.41575,1.41579,1.41552,1.4156,34200000.0
2006-05-25 15:55:00,1.41563,1.41563,1.41535,1.41543,32600000.0
2006-05-25 15:56:00,1.41551,1.41584,1.41534,1.41574,53800001.0
2006-05-25 15:57:00,1.4156,1.41583,1.41552,1.41552,22000000.0
2006-05-25 15:58:00,1.41577,1.41596,1.41557,1.41579,39900000.0
2006-05-25 15:59:00,1.41611,1.41654,1.41611,1.41644,37800000.0
2006-05-25 16:00:00,1.4164,1.41697,1.41617,1.41617,19400000.0
2006-05-25 16:01:00,1.41629,1.4164,1.41571,1.41576,32400000.0
2006-05-25 16:02:00,1.4159,1.4159,1.41542,1.41553,30800000.0
2006-05-25 16:03:00,1.41557,1.41574,1.41531,1.41556,55200001.0
2006-05-25 16:04:00,1.41543,1.41589,1.41535,1.41567,21200000.0
2006-05-25 16:05:00,1.41555,1.41589,1.4155,1.41589,32900000.0
2006-05-25 16:06:00,1.41587,1.41593,1.41562,1.41562,46900000.0
2006-05-25 16:07:00,1.4156,1.4158,1.4153,1.4153,71000000.0
2006-05-25 16:08:00,1.41519,1.41519,1.41469,1.41489,22400000.0
2006-05-25 16:09:00,1.41479,1.41482,1.41422,1.41443,36400000.0
2006-05-25 16:10:00,1.41462,1.41474,1.41426,1.41462,30200000.0
2006-05-25 16:11:00,1.41416,1.41416,1.41368,1.41415,46400001.0
2006-05-25 16:12:00,1.41415,1.4147,1.41414,1.41459,56800001.0
2006-05-25 16:13:00,1.41433,1.41489,1.41403,1.41489,23200000.0
2006-05-25 16:14:00,1.4149,1.41508,1.4144,1.41508,45000000.0
2006-05-25 16:15:00,1.41495,1.41511,1.41458,1.41481,50000001.0
2006-05-25 16:16:00,1.4146,1.41493,1.4146,1.41481,31600000.0
2006-05-25 16:17:00,1.41488,1.41549,1.41488,1.41549,22600000.0
2006-05-25 16:18:00,1.4154,1.41571,1.41524,1.41571,27800000.0
2006-05-25 16:19:00,1.41593,1.4162,1.41572,1.41603,42100000.0
2006-05-25 16:20:00,1.41591,1.41606,1.41563,1.41577,31800000.0
2006-05-25 16:21:00,1.41577,1.41648,1.41577,1.41641,42800000.0
2006-05-25 16:22:00,1.4165,1.41683,1.4165,1.41671,44200000.0
2006-05-25 16:23:00,1.41684,1.41684,1.41627,1.41665,26000000.0
2006-05-25 16:24:00,1.41659,1.41659,1.41625,1.41633,39100001.0
2006-05-25 16:25:00,1.41644,1.41655,1.41598,1.41629,27800000.0
2006-05-25 16:26:00,1.41598,1.41598,1.41543,1.41558,52000000.0
2006-05-25 16:27:00,1.41552,1.41553,1.41518,1.41519,30000000.0
2006-05-25 16:28:00,1.4155,1.4162,1.4155,1.41579,42500000.0
2006-05-25 16:29:00,1.41575,1.41599,1.41551,1.41582,37200000.0
2006-05-25 16:30:00,1.41578,1.41578,1.41536,1.41564,41200000.0
2006-05-25 16:31:00,1.41543,1.41596,1.4152,1.41562,48100000.0
2006-05-25 16:32:00,1.41593,1.41593,1.41514,1.41539,53700000.0
2006-05-25 16:33:00,1.41571,1.41598,1.41563,1.41593,36200000.0
2006-05-25 16:34:00,1.41631,1.41652,1.41577,1.41583,34000000.0
2006-05-25 16:35:00,1.41566,1.41606,1.41566,1.41602,31400000.0
2006-05-25 16:36:00,1.41568,1.41597,1.41555,1.41577,39600001.0
2006-05-25 16:37:00,1.4158,1.4158,1.41536,1.41565,43400001.0
2006-05-25 16:38:00,1.41564,1.41582,1.4154,1.41557,39400000.0
2006-05-25 16:39:00,1.41533,1.41533,1.41481,1.41486,27800000.0
2006-05-25 16:40:00,1.41455,1.41494,1.41448,1.41485,25400000.0
2006-05-25 16:41:00,1.41415,1.41434,1.41402,1.41414,25400000.0
2006-05-25 16:42:00,1.41411,1.41422,1.41404,1.41407,26800000.0
2006-05-25 16:43:00,1.41362,1.41412,1.41362,1.41412,56800000.0
2006-05-25 16:44:00,1.41417,1.41419,1.41361,1.41394,67000000.0
2006-05-25 16:45:00,1.4136,1.4141,1.41352,1.41406,49200000.0
2006-05-25 16:46:00,1.41434,1.41434,1.41399,1.41427,33600000.0
2006-05-25 16:47:00,1.41441,1.41465,1.41424,1.41465,44300000.0
2006-05-25 16:48:00,1.41478,1.41478,1.41418,1.41442,44200000.0
2006-05-25 16:49:00,1.4145,1.41459,1.41432,1.41459,33600000.0
2006-05-25 16:50:00,1.41454,1.41454,1.41426,1.41442,59300000.0
2006-05-25 16:51:00,1.41452,1.41458,1.4142,1.41442,45900000.0
2006-05-25 16:52:00,1.41451,1.41451,1.41411,1.41426,60800001.0
2006-05-25 16:53:00,1.41421,1.41469,1.41398,1.41437,44200000.0
2006-05-25 16:54:00,1.41423,1.41463,1.41421,1.41456,36800000.0
2006-05-25 16:55:00,1.41461,1.41461,1.41416,1.41442,35200000.0
2006-05-25 16:56:00,1.41431,1.41448,1.41423,1.41448,49600000.0
2006-05-25 16:57:00,1.41452,1.41462,1.41426,1.41445,18800000.0
2006-05-25 16:58:00,1.41426,1.4149,1.41426,1.41474,21000000.0
2006-05-25 16:59:00,1.41494,1.41498,1.41381,1.4139,17200000.0
2006-05-25 17:00:00,1.41362,1.41443,1.41362,1.41443,32200000.0
2006-05-25 17:01:00,1.41452,1.41491,1.41452,1.41472,54500000.0
2006-05-25 17:02:00,1.41445,1.41454,1.41425,1.41447,24200000.0
2006-05-25 17:03:00,1.41445,1.41478,1.4144,1.41463,42300000.0
2006-05-25 17:04:00,1.41457,1.41457,1.41427,1.41431,28000000.0
2006-05-25 17:05:00,1.41454,1.41498,1.41447,1.41498,25400000.0
2006-05-25 17:06:00,1.41496,1.41535,1.41486,1.41523,23200000.0
2006-05-25 17:07:00,1.41503,1.41538,1.41488,1.41498,48300000.0
2006-05-25 17:08:00,1.41473,1.41525,1.41473,1.4149,57900000.0
2006-05-25 17:09:00,1.41494,1.41532,1.41494,1.41503,41200000.0
2006-05-25 17:10:00,1.41493,1.41514,1.41464,1.41464,49400000.0
2006-05-25 17:11:00,1.4146,1.41467,1.4143,1.41434,26000000.0
2006-05-25 17:12:00,1.41397,1.41399,1.4135,1.4135,42300000.0
2006-05-25 17:13:00,1.41337,1.41374,1.41332,1.41374,40800000.0
2006-05-25 17:14:00,1.41331,1.41368,1.41293,1.41293,40400000.0
2006-05-25 17:15:00,1.41314,1.41335,1.41307,1.4132,39800001.0
2006-05-25 17:16:00,1.41338,1.41361,1.41336,1.41351,20600000.0
2006-05-25 17:17:00,1.41364,1.4143,1.41364,1.4143,30900000.0
2006-05-25 17:18:00,1.41464,1.41475,1.41404,1.41475,50600000.0
2006-05-25 17:19:00,1.4149,1.41548,1.4149,1.41528,32000000.0
2006-05-25 17:20:00,1.41536,1.41548,1.41414,1.41427,30200000.0
2006-05-25 17:21:00,1.41459,1.41459,1.41414,1.41449,40400000.0
2006-05-25 17:22:00,1.41415,1.41461,1.4141,1.41452,35600000.0
2006-05-25 17:23:00,1.41441,1.41505,1.41441,1.41504,26300000.0
2006-05-25 17:24:00,1.41488,1.41488,1.41461,1.41466,33700000.0
2006-05-25 17:25:00,1.4145,1.41492,1.4145,1.41463,49400000.0
2006-05-25 17:26:00,1.41453,1.4148,1.4144,1.41462,32400000.0
2006-05-25 17:27:00,1.41478,1.41498,1.41472,1.41472,35200000.0
2006-05-25 17:28:00,1.41478,1.41478,1.41446,1.41452,50000000.0
2006-05-25 17:29:00,1.41454,1.41469,1.41426,1.41464,57500000.0
2006-05-25 17:30:00,1.4146,1.41491,1.41448,1.41477,62200000.0
2006-05-25 17:31:00,1.41469,1.41482,1.41458,1.41469,52200001.0
2006-05-25 17:32:00,1.41453,1.41491,1.41453,1.41477,41100000.0
2006-05-25 17:33:00,1.41469,1.41495,1.41459,1.41459,46700000.0
2006-05-25 17:34:00,1.41455,1.41475,1.41428,1.41452,27800000.0
2006-05-25 17:35:00,1.41447,1.41447,1.41418,1.41427,30400000.0
2006-05-25 17:36:00,1.41427,1.41479,1.41427,1.41462,44800000.0
2006-05-25 17:37:00,1.41464,1.41471,1.41419,1.41431,40400000.0
2006-05-25 17:38:00,1.41401,1.41426,1.41389,1.41389,43400000.0
2006-05-25 17:39:00,1.41412,1.41429,1.41412,1.41429,25800000.0
2006-05-25 17:40:00,1.41409,1.41429,1.41402,1.41402,45900000.0
2006-05-25 17:41:00,1.41397,1.41454,1.41392,1.41424,45000000.0
2006-05-25 17:42:00,1.41431,1.41449,1.41402,1.41438,27000000.0
2006-05-25 17:43:00,1.41445,1.41452,1.41427,1.41445,49200000.0
2006-05-25 17:44:00,1.41431,1.41431,1.41412,1.41416,33000000.0
2006-05-25 17:45:00,1.41429,1.41467,1.4142,1.41446,31000000.0
2006-05-25 17:46:00,1.41444,1.41467,1.41435,1.41447,38800000.0
2006-05-25 17:47:00,1.41438,1.41468,1.41438,1.41447,38000000.0
2006-05-25 17:48:00,1.41455,1.41465,1.41417,1.41453,35000000.0
2006-05-25 17:49:00,1.41444,1.41444,1.41385,1.41427,34200000.0
2006-05-25 17:50:00,1.41431,1.41431,1.41408,1.41427,24400000.0
2006-05-25 17:51:00,1.41409,1.4142,1.4138,1.41391,30400000.0
2006-05-25 17:52:00,1.41413,1.41428,1.41404,1.41417,52000001.0
2006-05-25 17:53:00,1.41411,1.41423,1.41401,1.41413,41300000.0
2006-05-25 17:54:00,1.41411,1.4146,1.41382,1.41421,32600000.0
2006-05-25 17:55:00,1.41419,1.41434,1.41369,1.41433,50700000.0
2006-05-25 17:56:00,1.41414,1.41429,1.4141,1.41415,25000000.0
2006-05-25 17:57:00,1.41418,1.41438,1.41391,1.41428,42200000.0
2006-05-25 17:58:00,1.41435,1.41437,1.4141,1.41437,33000000.0
2006-05-25 17:59:00,1.4142,1.41456,1.4142,1.41423,44400000.0
2006-05-25 18:00:00,1.41431,1.41431,1.41396,1.41408,38600000.0
2006-05-25 18:01:00,1.41422,1.41445,1.41389,1.41424,33600000.0
2006-05-25 18:02:00,1.41433,1.41451,1.41431,1.41431,34400000.0
2006-05-25 18:03:00,1.41419,1.41444,1.41409,1.41409,36400000.0
2006-05-25 18:04:00,1.41435,1.41435,1.41409,1.41409,46800000.0
2006-05-25 18:05:00,1.41411,1.41418,1.41403,1.41407,23400000.0
2006-05-25 18:06:00,1.41405,1.41441,1.41394,1.41399,51200001.0
2006-05-25 18:07:00,1.41423,1.41425,1.41402,1.41425,44600000.0
2006-05-25 18:08:00,1.41399,1.41414,1.41383,1.41385,38200000.0
2006-05-25 18:09:00,1.41373,1.41386,1.41357,1.41364,30600000.0
2006-05-25 18:10:00,1.41362,1.41366,1.41331,1.41343,46900000.0
2006-05-25 18:11:00,1.41362,1.41362,1.41342,1.41353,49100000.0
2006-05-25 18:12:00,1.41359,1.41375,1.41359,1.41369,63800000.0
2006-05-25 18:13:00,1.41368,1.41379,1.41343,1.41362,35000000.0
2006-05-25 18:14:00,1.41311,1.41371,1.41311,1.41361,37000000.0
2006-05-25 18:15:00,1.41348,1.41348,1.41328,1.41337,35000000.0
2006-05-25 18:16:00,1.41348,1.41368,1.41334,1.41345,38200001.0
2006-05-25 18:17:00,1.41365,1.41378,1.41345,1.41345,32800000.0
2006-05-25 18:18:00,1.41351,1.41366,1.4133,1.41353,44200000.0
2006-05-25 18:19:00,1.41369,1.41372,1.41356,1.41356,23200000.0
2006-05-25 18:20:00,1.41353,1.41369,1.41346,1.41349,76200002.0
2006-05-25 18:21:00,1.41363,1.41391,1.41353,1.41368,54800000.0
2006-05-25 18:22:00,1.4139,1.41427,1.4139,1.41406,30100000.0
2006-05-25 18:23:00,1.41407,1.41424,1.41407,1.41414,27600000.0
2006-05-25 18:24:00,1.41427,1.4144,1.41418,1.41429,38500000.0
2006-05-25 18:25:00,1.41457,1.41492,1.41444,1.41492,34000000.0
2006-05-25 18:26:00,1.41506,1.41515,1.4149,1.41498,30400000.0
2006-05-25 18:27:00,1.41508,1.41541,1.41499,1.4153,31600000.0
2006-05-25 18:28:00,1.41506,1.41529,1.41505,1.41526,30600000.0
2006-05-25 18:29:00,1.41527,1.41549,1.41514,1.4153,34900000.0
2006-05-25 18:30:00,1.41533,1.41533,1.41502,1.41502,35900000.0
2006-05-25 18:31:00,1.41501,1.41524,1.41501,1.41524,27200000.0
2006-05-25 18:32:00,1.41546,1.41556,1.41532,1.41556,37100000.0
2006-05-25 18:33:00,1.41561,1.41581,1.41534,1.41545,37600000.0
2006-05-25 18:34:00,1.41559,1.41574,1.41546,1.41561,28000000.0
2006-05-25 18:35:00,1.41564,1.41575,1.41549,1.41566,39800000.0
2006-05-25 18:36:00,1.41544,1.41573,1.41544,1.41562,41400000.0
2006-05-25 18:37:00,1.41578,1.41583,1.4157,1.41583,32800000.0
2006-05-25 18:38:00,1.41574,1.41585,1.41552,1.41584,37400000.0
2006-05-25 18:39:00,1.4157,1.41593,1.4157,1.41586,35400000.0
2006-05-25 18:40:00,1.41567,1.41575,1.41536,1.41548,28700000.0
2006-05-25 18:41:00,1.41563,1.41585,1.41563,1.41585,36400000.0
2006-05-25 18:42:00,1.41583,1.41624,1.41576,1.41624,42400000.0
2006-05-25 18:43:00,1.41622,1.41642,1.41608,1.41615,41600001.0
2006-05-25 18:44:00,1.4162,1.4162,1.41587,1.41587,38600000.0
2006-05-25 18:45:00,1.41622,1.41625,1.416,1.416,21600000.0
2006-05-25 18:46:00,1.41637,1.41639,1.41614,1.41614,38300000.0
2006-05-25 18:47:00,1.41631,1.41631,1.41616,1.41618,35400000.0
2006-05-25 18:48:00,1.41624,1.41644,1.41614,1.41629,46500000.0
2006-05-25 18:49:00,1.4162,1.4162,1.41574,1.41584,33200000.0
2006-05-25 18:50:00,1.41597,1.41623,1.41592,1.4161,48000001.0
2006-05-25 18:51:00,1.41596,1.41606,1.41586,1.41601,33600000.0
2006-05-25 18:52:00,1.41575,1.41607,1.41575,1.41588,40800000.0
2006-05-25 18:53:00,1.41597,1.41597,1.41567,1.41572,34000000.0
2006-05-25 18:54:00,1.41583,1.41585,1.41554,1.41574,26600000.0
2006-05-25 18:55:00,1.41556,1.41578,1.41551,1.41559,25800000.0
2006-05-25 18:56:00,1.41529,1.41569,1.41528,1.41528,49200001.0
2006-05-25 18:57:00,1.41582,1.41599,1.41582,1.41586,34400000.0
2006-05-25 18:58:00,1.41591,1.41601,1.41577,1.41577,31600000.0
2006-05-25 18:59:00,1.41577,1.41594,1.41549,1.41594,40800000.0
2006-05-25 19:00:00,1.41605,1.41605,1.4156,1.4159,33600000.0
2006-05-25 19:01:00,1.41607,1.41607,1.41568,1.41581,73600002.0
2006-05-25 19:02:00,1.41581,1.41588,1.41572,1.41577,40000000.0
2006-05-25 19:03:00,1.41563,1.41592,1.41556,1.41586,47200000.0
2006-05-25 19:04:00,1.41579,1.41579,1.4152,1.41542,43000000.0
2006-05-25 19:05:00,1.41535,1.41552,1.41522,1.4154,21800000.0
2006-05-25 19:06:00,1.41556,1.41566,1.41554,1.41565,23000000.0
2006-05-25 19:07:00,1.41555,1.41568,1.41542,1.41565,56700000.0
2006-05-25 19:08:00,1.41534,1.41555,1.41534,1.41549,45800000.0
2006-05-25 19:09:00,1.41555,1.41556,1.41536,1.41556,45900000.0
2006-05-25 19:10:00,1.41583,1.41588,1.41543,1.41543,67200000.0
2006-05-25 19:11:00,1.41568,1.41584,1.41562,1.4158,50000000.0
2006-05-25 19:12:00,1.41557,1.4158,1.41557,1.41579,28200000.0
2006-05-25 19:13:00,1.41579,1.4159,1.41571,1.4159,45400000.0
2006-05-25 19:14:00,1.41584,1.41605,1.41577,1.41602,47100000.0
2006-05-25 19:15:00,1.41586,1.41591,1.41562,1.4159,38400001.0
2006-05-25 19:16:00,1.41561,1.41593,1.41561,1.41583,33000000.0
2006-05-25 19:17:00,1.4158,1.41593,1.4157,1.41577,38600000.0
2006-05-25 19:18:00,1.41584,1.41588,1.41568,1.4158,40400000.0
2006-05-25 19:19:00,1.41591,1.41591,1.41534,1.41565,45500000.0
2006-05-25 19:20:00,1.41563,1.41575,1.41536,1.41558,30600000.0
2006-05-25 19:21:00,1.41548,1.41574,1.41548,1.41565,30600000.0
2006-05-25 19:22:00,1.4158,1.41587,1.41561,1.41585,20800000.0
2006-05-25 19:23:00,1.4156,1.4157,1.41523,1.4157,30200000.0
2006-05-25 19:24:00,1.41584,1.4159,1.41569,1.41575,41800000.0
2006-05-25 19:25:00,1.41564,1.41564,1.41522,1.41534,51200000.0
2006-05-25 19:26:00,1.4151,1.4154,1.41496,1.41525,25800000.0
2006-05-25 19:27:00,1.41532,1.4155,1.41509,1.41533,39900000.0
2006-05-25 19:28:00,1.41513,1.41518,1.41487,1.41507,24000000.0
2006-05-25 19:29:00,1.41497,1.41523,1.41467,1.41523,30200000.0
2006-05-25 19:30:00,1.41567,1.41567,1.41543,1.41547,86200002.0
2006-05-25 19:31:00,1.41548,1.41548,1.41524,1.41534,49200000.0
2006-05-25 19:32:00,1.41533,1.41543,1.41518,1.41535,46300001.0
2006-05-25 19:33:00,1.41537,1.41544,1.41519,1.41532,56400000.0
2006-05-25 19:34:00,1.41539,1.41546,1.41521,1.41521,21000000.0
2006-05-25 19:35:00,1.41513,1.4152,1.4147,1.41505,34800000.0
2006-05-25 19:36:00,1.41488,1.41514,1.41488,1.41491,39000000.0
2006-05-25 19:37:00,1.41471,1.41471,1.41417,1.41417,35700000.0
2006-05-25 19:38:00,1.41428,1.41472,1.41428,1.41433,28400000.0
2006-05-25 19:39:00,1.41443,1.41443,1.41417,1.4144,35000000.0
2006-05-25 19:40:00,1.41423,1.41461,1.41423,1.41436,32600000.0
2006-05-25 19:41:00,1.41435,1.4144,1.41416,1.41437,23800000.0
2006-05-25 19:42:00,1.41412,1.41445,1.41397,1.41445,45800000.0
2006-05-25 19:43:00,1.4144,1.4144,1.41398,1.41433,26800000.0
2006-05-25 19:44:00,1.41432,1.41458,1.41432,1.41458,48000000.0
2006-05-25 19:45:00,1.41446,1.41446,1.41427,1.41433,51800000.0
2006-05-25 19:46:00,1.41432,1.41446,1.4139,1.4139,45400000.0
2006-05-25 19:47:00,1.41413,1.41434,1.41405,1.41424,26400000.0
2006-05-25 19:48:00,1.41442,1.41447,1.41425,1.41425,32600000.0
2006-05-25 19:49:00,1.41424,1.41455,1.41424,1.4143,31100000.0
2006-05-25 19:50:00,1.41453,1.41453,1.41422,1.41441,35800000.0
2006-05-25 19:51:00,1.41428,1.41483,1.41428,1.41473,56400000.0
2006-05-25 19:52:00,1.41471,1.41495,1.41465,1.41481,24400000.0
2006-05-25 19:53:00,1.41493,1.41513,1.41457,1.41472,48100000.0
2006-05-25 19:54:00,1.41477,1.41489,1.41474,1.41475,19400000.0
2006-05-25 19:55:00,1.4149,1.41521,1.4149,1.41502,25800000.0
2006-05-25 19:56:00,1.41491,1.4152,1.41484,1.41516,54200000.0
2006-05-25 19:57:00,1.41533,1.4154,1.41489,1.41497,30400000.0
2006-05-25 19:58:00,1.41461,1.41483,1.4146,1.41467,29300000.0
2006-05-25 19:59:00,1.41473,1.41479,1.41459,1.41459,45200000.0
2006-05-25 20:00:00,1.41462,1.41502,1.41462,1.4147,40000000.0
2006-05-25 20:01:00,1.415,1.415,1.41416,1.41416,48200001.0
2006-05-25 20:02:00,1.41418,1.41418,1.41361,1.41378,39400000.0
2006-05-25 20:03:00,1.41387,1.41387,1.41359,1.41383,31300000.0
2006-05-25 20:04:00,1.41377,1.41377,1.4133,1.41344,75000001.0
2006-05-25 20:05:00,1.41341,1.41365,1.41341,1.41347,28200000.0
2006-05-25 20:06:00,1.41355,1.41355,1.41304,1.4131,42400000.0
2006-05-25 20:07:00,1.41255,1.41255,1.41215,1.41251,26000000.0
2006-05-25 20:08:00,1.41304,1.41304,1.41268,1.41289,35800001.0
2006-05-25 20:09:00,1.41318,1.41332,1.41312,1.41331,26000000.0
2006-05-25 20:10:00,1.41293,1.41336,1.41293,1.41321,39200000.0
2006-05-25 20:11:00,1.41343,1.41343,1.41304,1.41308,47200000.0
2006-05-25 20:12:00,1.41312,1.41312,1.41253,1.41298,68100000.0
2006-05-25 20:13:00,1.41311,1.41329,1.41305,1.41322,28800000.0
2006-05-25 20:14:00,1.41326,1.41346,1.41278,1.41346,57000000.0
2006-05-25 20:15:00,1.41368,1.41392,1.41354,1.41392,32600000.0
2006-05-25 20:16:00,1.4138,1.41403,1.4138,1.41384,44400000.0
2006-05-25 20:17:00,1.41401,1.41414,1.4135,1.41391,51800001.0
2006-05-25 20:18:00,1.41396,1.41412,1.41377,1.41383,35800000.0
2006-05-25 20:19:00,1.41417,1.41417,1.41401,1.41402,42000000.0
2006-05-25 20:20:00,1.41382,1.41417,1.41377,1.41417,46800002.0
2006-05-25 20:21:00,1.41411,1.41457,1.41411,1.41443,32600000.0
2006-05-25 20:22:00,1.41432,1.41442,1.41421,1.41428,37800000.0
2006-05-25 20:23:00,1.41436,1.41457,1.41422,1.41456,56400001.0
2006-05-25 20:24:00,1.41475,1.41479,1.41455,1.4147,27400000.0
2006-05-25 20:25:00,1.41486,1.41486,1.41451,1.41456,58800000.0
2006-05-25 20:26:00,1.41487,1.41523,1.41468,1.41488,37400000.0
2006-05-25 20:27:00,1.41506,1.41543,1.41478,1.41518,41500000.0
2006-05-25 20:28:00,1.41519,1.41539,1.41508,1.41539,32600000.0
2006-05-25 20:29:00,1.41538,1.41547,1.41495,1.41536,65900001.0
2006-05-25 20:30:00,1.41566,1.4163,1.41566,1.41605,27800000.0
2006-05-25 20:31:00,1.41612,1.4163,1.41571,1.4163,41200000.0
2006-05-25 20:32:00,1.41633,1.41704,1.41633,1.41643,41100000.0
2006-05-25 20:33:00,1.41621,1.41621,1.41589,1.41614,24400000.0
2006-05-25 20:34:00,1.41595,1.4164,1.41595,1.41627,61700000.0
2006-05-25 20:35:00,1.41607,1.41622,1.41599,1.41601,54400000.0
2006-05-25 20:36:00,1.41608,1.41625,1.41583,1.41595,50000001.0
2006-05-25 20:37:00,1.41585,1.41597,1.41547,1.41559,40400000.0
2006-05-25 20:38:00,1.41566,1.41566,1.41531,1.41551,35000000.0
2006-05-25 20:39:00,1.41531,1.41551,1.41505,1.4153,61000000.0
2006-05-25 20:40:00,1.41546,1.41576,1.41546,1.41571,37400000.0
2006-05-25 20:41:00,1.41578,1.41622,1.41566,1.41609,55100000.0
2006-05-25 20:42:00,1.41604,1.41614,1.41567,1.41614,55500000.0
2006-05-25 20:43:00,1.41632,1.41722,1.41632,1.41683,30200000.0
2006-05-25 20:44:00,1.41709,1.41709,1.41635,1.41668,49300000.0
2006-05-25 20:45:00,1.41623,1.41642,1.41612,1.41612,53800000.0
2006-05-25 20:46:00,1.41645,1.41645,1.41626,1.4164,47600000.0
2006-05-25 20:47:00,1.41648,1.41655,1.4161,1.41632,42400000.0
2006-05-25 20:48:00,1.41613,1.4168,1.4161,1.41671,49600000.0
2006-05-25 20:49:00,1.41678,1.41688,1.41629,1.41632,37400000.0
2006-05-25 20:50:00,1.4163,1.41646,1.4162,1.41646,25800000.0
2006-05-25 20:51:00,1.4165,1.41683,1.4163,1.41636,42200000.0
2006-05-25 20:52:00,1.41628,1.41687,1.4162,1.41679,27200000.0
2006-05-25 20:53:00,1.41646,1.41679,1.41646,1.41674,34000000.0
2006-05-25 20:54:00,1.41641,1.41684,1.41641,1.41661,34300000.0
2006-05-25 20:55:00,1.41655,1.4168,1.41648,1.41676,23200000.0
2006-05-25 20:56:00,1.41659,1.41675,1.4165,1.41675,18800000.0
2006-05-25 20:57:00,1.41668,1.41668,1.41641,1.41647,22200000.0
2006-05-25 20:58:00,1.4168,1.41724,1.41677,1.41677,39600000.0
2006-05-25 20:59:00,1.4164,1.41669,1.41615,1.41615,49000000.0
2006-05-25 21:00:00,1.41607,1.41619,1.4153,1.41569,27800000.0
2006-05-25 21:01:00,1.41569,1.41582,1.41523,1.41523,30800000.0
2006-05-25 21:02:00,1.41566,1.4159,1.41528,1.41578,43000000.0
2006-05-25 21:03:00,1.41575,1.41591,1.41566,1.41577,49200001.0
2006-05-25 21:04:00,1.41582,1.41582,1.41552,1.41565,26800000.0
2006-05-25 21:05:00,1.41551,1.41586,1.41545,1.41554,46600000.0
2006-05-25 21:06:00,1.41554,1.41581,1.4154,1.41581,48300000.0
2006-05-25 21:07:00,1.41589,1.41589,1.41566,1.4158,40200000.0
2006-05-25 21:08:00,1.41577,1.41595,1.41563,1.41595,27800000.0
2006-05-25 21:09:00,1.41606,1.41606,1.41579,1.41595,53100001.0
2006-05-25 21:10:00,1.41606,1.41609,1.41584,1.41597,50600000.0
2006-05-25 21:11:00,1.41598,1.41621,1.41581,1.41593,35000000.0
2006-05-25 21:12:00,1.41598,1.4161,1.41578,1.4158,38800000.0
2006-05-25 21:13:00,1.41557,1.41571,1.41552,1.41559,30800000.0
2006-05-25 21:14:00,1.41544,1.41563,1.41541,1.41541,40400000.0
2006-05-25 21:15:00,1.41546,1.41574,1.41546,1.41555,47300000.0
2006-05-25 21:16:00,1.41509,1.4151,1.41473,1.4151,29200000.0
2006-05-25 21:17:00,1.41509,1.41509,1.41453,1.41453,48500000.0
2006-05-25 21:18:00,1.41509,1.41509,1.41437,1.41497,38600000.0
2006-05-25 21:19:00,1.41536,1.41566,1.41527,1.41527,30400000.0
2006-05-25 21:20:00,1.41523,1.41568,1.41512,1.41557,61000001.0
2006-05-25 21:21:00,1.41557,1.41572,1.41542,1.41547,47600001.0
2006-05-25 21:22:00,1.41493,1.41526,1.41479,1.41488,34800000.0
2006-05-25 21:23:00,1.41476,1.41488,1.41438,1.41438,35200000.0
2006-05-25 21:24:00,1.41466,1.41497,1.41454,1.41462,41400000.0
2006-05-25 21:25:00,1.41481,1.41505,1.41465,1.41465,44400000.0
2006-05-25 21:26:00,1.41494,1.41507,1.41476,1.4148,26800000.0
2006-05-25 21:27:00,1.41484,1.41499,1.41484,1.41496,28600000.0
2006-05-25 21:28:00,1.41486,1.41508,1.41486,1.41508,23600000.0
2006-05-25 21:29:00,1.41494,1.41511,1.41477,1.4151,42200000.0
2006-05-25 21:30:00,1.41516,1.41516,1.41501,1.41504,25800000.0
2006-05-25 21:31:00,1.41511,1.41514,1.41496,1.41509,34800000.0
2006-05-25 21:32:00,1.41516,1.41516,1.41501,1.41506,43800000.0
2006-05-25 21:33:00,1.41513,1.41521,1.41493,1.41506,41400000.0
2006-05-25 21:34:00,1.415,1.4151,1.415,1.4151,31400000.0
2006-05-25 21:36:00,1.41521,1.41521,1.41476,1.41501,31400000.0
2006-05-25 21:37:00,1.41502,1.41506,1.41492,1.41505,44200001.0
2006-05-25 21:38:00,1.41508,1.41508,1.4149,1.415,29200000.0
2006-05-25 21:39:00,1.415,1.415,1.415,1.415,30400000.0
2006-05-25 21:40:00,1.4149,1.4152,1.4149,1.4152,30400000.0
2006-05-25 21:41:00,1.4153,1.4156,1.4153,1.4153,30400000.0
2006-05-25 21:42:00,1.4151,1.4154,1.4151,1.4152,30400000.0
2006-05-25 21:44:00,1.41505,1.41555,1.41505,1.41544,30400000.0
2006-05-25 21:45:00,1.41542,1.41543,1.41531,1.41539,26600000.0
2006-05-25 21:46:00,1.41547,1.41557,1.41522,1.41534,43600000.0
2006-05-25 21:47:00,1.41527,1.41552,1.41527,1.41534,28200000.0
2006-05-25 21:48:00,1.41552,1.41552,1.41524,1.41532,63000000.0
2006-05-25 21:49:00,1.41528,1.41528,1.41517,1.41519,18400000.0
2006-05-25 21:50:00,1.41511,1.41511,1.41475,1.41475,38700000.0
2006-05-25 21:51:00,1.41471,1.41495,1.41471,1.41495,42100000.0
2006-05-25 21:52:00,1.41488,1.41517,1.41488,1.41517,43500000.0
2006-05-25 21:53:00,1.41517,1.41527,1.41505,1.41505,35200000.0
2006-05-25 21:54:00,1.41504,1.41534,1.41504,1.41522,43900000.0
2006-05-25 21:55:00,1.4152,1.41525,1.41505,1.41522,51600000.0
2006-05-25 21:56:00,1.41519,1.41532,1.41512,1.41525,48100000.0
2006-05-25 21:57:00,1.4147,1.4149,1.4147,1.4147,23200000.0
2006-05-25 21:58:00,1.4146,1.4151,1.4146,1.4151,23200000.0
2006-05-25 21:59:00,1.415,1.4154,1.415,1.4152,23200000.0
2006-05-25 22:00:00,1.4154,1.4154,1.4149,1.415,23200000.0
2006-05-25 22:01:00,1.4151,1.4153,1.415,1.4151,23200000.0
2006-05-25 22:02:00,1.4152,1.4152,1.415,1.415,23200000.0
2006-05-25 22:03:00,1.4153,1.41533,1.41503,1.41521,23200000.0
2006-05-25 22:04:00,1.41515,1.41532,1.41489,1.41508,26300000.0
2006-05-25 22:05:00,1.41515,1.41522,1.41502,1.41519,42300000.0
2006-05-25 22:06:00,1.41527,1.41541,1.41501,1.41528,56400001.0
2006-05-25 22:07:00,1.41512,1.4153,1.41507,1.41507,29600000.0
2006-05-25 22:08:00,1.41467,1.41514,1.41467,1.41514,25900000.0
2006-05-25 22:09:00,1.41511,1.41521,1.41483,1.41504,33200000.0
2006-05-25 22:10:00,1.4148,1.4149,1.4148,1.4149,32800000.0
2006-05-25 22:11:00,1.4148,1.4148,1.4148,1.4148,32800000.0
2006-05-25 22:12:00,1.4149,1.4149,1.4148,1.4148,32800000.0
2006-05-25 22:13:00,1.4147,1.4147,1.4147,1.4147,32800000.0
2006-05-25 22:14:00,1.4148,1.415,1.4148,1.4149,32800000.0
2006-05-25 22:15:00,1.4148,1.415,1.4148,1.4149,32800000.0
2006-05-25 22:16:00,1.4148,1.415,1.4148,1.4149,32800000.0
2006-05-25 22:17:00,1.415,1.4153,1.415,1.4151,32800000.0
2006-05-25 22:19:00,1.41506,1.41524,1.41506,1.41513,32800000.0
2006-05-25 22:20:00,1.41519,1.41543,1.41504,1.41543,42200000.0
2006-05-25 22:21:00,1.41534,1.41566,1.41516,1.4156,25600000.0
2006-05-25 22:22:00,1.41578,1.41578,1.41553,1.41568,46900000.0
2006-05-25 22:23:00,1.4157,1.4157,1.4154,1.4156,33500000.0
2006-05-25 22:24:00,1.41575,1.41575,1.41544,1.41554,33500000.0
2006-05-25 22:25:00,1.41533,1.41542,1.4152,1.4153,35000000.0
2006-05-25 22:26:00,1.41518,1.41548,1.41518,1.41548,29500000.0
2006-05-25 22:27:00,1.41533,1.41545,1.41501,1.41533,51500000.0
2006-05-25 22:28:00,1.41521,1.41555,1.41517,1.41552,49000000.0
2006-05-25 22:29:00,1.41559,1.41565,1.41539,1.41551,21800000.0
2006-05-25 22:30:00,1.41547,1.41555,1.41523,1.41523,24200000.0
2006-05-25 22:31:00,1.41529,1.41536,1.41467,1.41527,36500000.0
2006-05-25 22:32:00,1.4152,1.41537,1.41513,1.41537,49200000.0
2006-05-25 22:33:00,1.41548,1.41577,1.41548,1.41572,37200000.0
2006-05-25 22:34:00,1.4157,1.41598,1.41568,1.41581,61400000.0
2006-05-25 22:35:00,1.41595,1.41595,1.41576,1.41576,25200000.0
2006-05-25 22:36:00,1.41591,1.41597,1.41531,1.41531,32600000.0
2006-05-25 22:37:00,1.41583,1.41601,1.41576,1.41591,46800000.0
2006-05-25 22:38:00,1.41581,1.41598,1.41575,1.41586,38000000.0
2006-05-25 22:39:00,1.41572,1.41582,1.41556,1.41567,27800000.0
2006-05-25 22:40:00,1.4158,1.41595,1.41552,1.41552,40400000.0
2006-05-25 22:41:00,1.41571,1.41596,1.41571,1.41582,30400000.0
2006-05-25 22:42:00,1.41584,1.41584,1.41561,1.41572,38200001.0
2006-05-25 22:43:00,1.41583,1.41638,1.41583,1.41638,46800001.0
2006-05-25 22:44:00,1.41629,1.41644,1.4162,1.41632,34000000.0
2006-05-25 22:45:00,1.41629,1.41641,1.41624,1.41629,34400000.0
2006-05-25 22:46:00,1.41624,1.41632,1.41612,1.41612,37600000.0
2006-05-25 22:47:00,1.4164,1.4167,1.4163,1.4163,34000000.0
2006-05-25 22:48:00,1.4162,1.4168,1.4162,1.4165,34000000.0
2006-05-25 22:49:00,1.4166,1.4167,1.4161,1.4165,34000000.0
2006-05-25 22:50:00,1.4163,1.4165,1.4161,1.4164,34000000.0
2006-05-25 22:51:00,1.4166,1.4167,1.4166,1.4167,34000000.0
2006-05-25 22:52:00,1.41627,1.41674,1.41627,1.41653,34000000.0
2006-05-25 22:53:00,1.41671,1.41679,1.41639,1.41679,60400000.0
2006-05-25 22:54:00,1.41682,1.417,1.41678,1.4168,25600000.0
2006-05-25 22:55:00,1.41705,1.41705,1.4166,1.4166,25800000.0
2006-05-25 22:56:00,1.41678,1.41717,1.41677,1.41717,27700000.0
2006-05-25 22:57:00,1.41706,1.41706,1.41656,1.41656,90300002.0
2006-05-25 22:58:00,1.41684,1.41689,1.4167,1.4167,33000000.0
2006-05-25 22:59:00,1.41685,1.4169,1.41668,1.41685,52200000.0
2006-05-25 23:00:00,1.4172,1.4172,1.4168,1.4168,35400000.0
2006-05-25 23:02:00,1.417,1.4174,1.417,1.4172,35400000.0
2006-05-25 23:03:00,1.4175,1.4175,1.4171,1.4171,35400000.0
2006-05-25 23:04:00,1.4172,1.4174,1.4165,1.4165,35400000.0
2006-05-25 23:05:00,1.4168,1.417,1.4168,1.417,35400000.0
2006-05-25 23:06:00,1.4168,1.417,1.4168,1.4168,35400000.0
2006-05-25 23:07:00,1.417,1.4173,1.417,1.4172,35400000.0
2006-05-25 23:08:00,1.417,1.417,1.4168,1.417,35400000.0
2006-05-25 23:09:00,1.4168,1.4171,1.4168,1.4171,35400000.0
2006-05-25 23:10:00,1.417,1.417,1.4169,1.4169,35400000.0
2006-05-25 23:11:00,1.4167,1.417,1.4163,1.4166,35400000.0
2006-05-25 23:12:00,1.4165,1.4168,1.4165,1.4168,35400000.0
2006-05-25 23:13:00,1.4167,1.4168,1.4167,1.4168,35400000.0
2006-05-25 23:14:00,1.4167,1.4167,1.4165,1.4165,35400000.0
2006-05-25 23:15:00,1.4166,1.417,1.4165,1.4169,35400000.0
2006-05-25 23:16:00,1.4167,1.417,1.4167,1.417,35400000.0
2006-05-25 23:17:00,1.4172,1.4172,1.4167,1.4169,35400000.0
2006-05-25 23:18:00,1.4167,1.4169,1.4167,1.4169,35400000.0
2006-05-25 23:19:00,1.417,1.4171,1.4167,1.4171,35400000.0
2006-05-25 23:21:00,1.4172,1.4172,1.4167,1.4167,35400000.0
2006-05-25 23:22:00,1.4166,1.4168,1.4166,1.4168,35400000.0
2006-05-25 23:23:00,1.4167,1.4168,1.4167,1.4168,35400000.0
2006-05-25 23:24:00,1.4169,1.4169,1.4168,1.4168,35400000.0
2006-05-25 23:25:00,1.4167,1.4172,1.4166,1.4172,35400000.0
2006-05-25 23:26:00,1.4169,1.4171,1.4168,1.4171,35400000.0
2006-05-25 23:27:00,1.4173,1.4175,1.4173,1.4175,35400000.0
2006-05-25 23:28:00,1.4177,1.4178,1.4175,1.4177,35400000.0
2006-05-25 23:31:00,1.4178,1.4178,1.4177,1.4177,35400000.0
2006-05-25 23:32:00,1.4178,1.418,1.4177,1.4179,35400000.0
2006-05-25 23:33:00,1.418,1.4182,1.4178,1.4181,35400000.0
2006-05-25 23:35:00,1.4182,1.4182,1.418,1.418,35400000.0
2006-05-25 23:36:00,1.4179,1.4183,1.4179,1.4182,35400000.0
2006-05-25 23:37:00,1.4183,1.4183,1.4182,1.4183,35400000.0
2006-05-25 23:38:00,1.4178,1.4178,1.4178,1.4178,35400000.0
2006-05-25 23:40:00,1.4177,1.4178,1.4177,1.4178,35400000.0
2006-05-25 23:41:00,1.4177,1.4177,1.4176,1.4177,35400000.0
2006-05-25 23:42:00,1.4178,1.4178,1.4178,1.4178,35400000.0
2006-05-25 23:43:00,1.4179,1.418,1.4179,1.418,35400000.0
2006-05-25 23:44:00,1.4179,1.4182,1.4179,1.4181,35400000.0
2006-05-25 23:45:00,1.418,1.4182,1.4179,1.418,35400000.0
2006-05-25 23:46:00,1.4181,1.4182,1.4181,1.4181,35400000.0
2006-05-25 23:47:00,1.41715,1.41746,1.41655,1.4174,35400000.0
2006-05-25 23:48:00,1.41725,1.41725,1.41691,1.41706,43800000.0
2006-05-25 23:49:00,1.41745,1.41745,1.41702,1.41724,49200001.0
2006-05-25 23:50:00,1.41724,1.4173,1.41695,1.41711,34200000.0
2006-05-25 23:51:00,1.41726,1.41731,1.41701,1.41716,36600000.0
2006-05-25 23:52:00,1.41727,1.41746,1.41706,1.41746,29400000.0
2006-05-25 23:53:00,1.41768,1.41817,1.41768,1.4179,32600000.0
2006-05-25 23:54:00,1.41801,1.41835,1.41747,1.41747,40100000.0
2006-05-25 23:55:00,1.4176,1.41777,1.41685,1.41685,28800000.0
2006-05-25 23:56:00,1.41689,1.41735,1.41675,1.41721,32000000.0
2006-05-25 23:57:00,1.4174,1.41748,1.41732,1.41747,39600001.0
2006-05-25 23:58:00,1.41741,1.4179,1.41721,1.4177,50100000.0
2006-05-25 23:59:00,1.41778,1.41786,1.41766,1.41772,48500000.0
2006-05-26 00:00:00,1.41812,1.41865,1.41791,1.41865,61600000.0
2006-05-26 00:01:00,1.41865,1.41865,1.41759,1.41759,37200000.0
2006-05-26 00:02:00,1.41756,1.41781,1.41713,1.41755,60100000.0
2006-05-26 00:03:00,1.41747,1.4175,1.41711,1.41711,27800000.0
2006-05-26 00:04:00,1.41706,1.41765,1.41706,1.41765,48900000.0
2006-05-26 00:05:00,1.41758,1.4177,1.41736,1.41736,32800000.0
2006-05-26 00:06:00,1.41749,1.41785,1.41749,1.41785,37800000.0
2006-05-26 00:07:00,1.41768,1.4179,1.41762,1.41771,23600000.0
2006-05-26 00:08:00,1.41775,1.41775,1.41743,1.41765,45800000.0
2006-05-26 00:09:00,1.41755,1.41786,1.41748,1.41771,29400000.0
2006-05-26 00:10:00,1.41787,1.418,1.41778,1.41784,30800000.0
2006-05-26 00:11:00,1.41783,1.41785,1.41758,1.41766,39500000.0
2006-05-26 00:12:00,1.41765,1.41765,1.41708,1.41708,33000000.0
2006-05-26 00:13:00,1.41729,1.41784,1.41718,1.41782,30600000.0
2006-05-26 00:14:00,1.41776,1.41788,1.41757,1.41773,27600000.0
2006-05-26 00:15:00,1.41744,1.41762,1.41744,1.41751,30600000.0
2006-05-26 00:16:00,1.41767,1.41774,1.41751,1.41754,33700000.0
2006-05-26 00:17:00,1.41743,1.41763,1.41743,1.41763,40000000.0
2006-05-26 00:18:00,1.41768,1.41782,1.41755,1.41755,28200000.0
2006-05-26 00:19:00,1.41768,1.41775,1.4176,1.41775,46400000.0
2006-05-26 00:20:00,1.41773,1.41773,1.41735,1.41735,34600000.0
2006-05-26 00:21:00,1.4177,1.41772,1.41754,1.41764,37200000.0
2006-05-26 00:22:00,1.41752,1.41778,1.41752,1.41778,21400000.0
2006-05-26 00:23:00,1.41764,1.4181,1.41729,1.41758,56300000.0
2006-05-26 00:24:00,1.4175,1.41757,1.41735,1.41752,51400001.0
2006-05-26 00:25:00,1.41741,1.41767,1.41739,1.41756,43600000.0
2006-05-26 00:26:00,1.41764,1.41778,1.41755,1.41777,36500000.0
2006-05-26 00:27:00,1.41786,1.41786,1.41773,1.41778,30600000.0
2006-05-26 00:28:00,1.41823,1.41825,1.41785,1.41794,42000000.0
2006-05-26 00:29:00,1.418,1.4181,1.41788,1.41795,34400000.0
2006-05-26 00:30:00,1.41759,1.41798,1.41759,1.41798,31200000.0
2006-05-26 00:31:00,1.41812,1.41813,1.41803,1.41803,38700000.0
2006-05-26 00:32:00,1.41793,1.4181,1.41784,1.41784,36300000.0
2006-05-26 00:33:00,1.41809,1.41846,1.41778,1.41844,29200000.0
2006-05-26 00:34:00,1.41831,1.41846,1.41818,1.41818,20800000.0
2006-05-26 00:35:00,1.41847,1.41871,1.41794,1.41871,31600000.0
2006-05-26 00:36:00,1.41888,1.41898,1.41879,1.41897,35200000.0
2006-05-26 00:37:00,1.41911,1.41911,1.41872,1.41872,30400000.0
2006-05-26 00:38:00,1.41858,1.41862,1.41843,1.41847,37400000.0
2006-05-26 00:39:00,1.41852,1.41853,1.41819,1.41828,52900000.0
2006-05-26 00:40:00,1.4184,1.4185,1.4183,1.4185,28000000.0
2006-05-26 00:41:00,1.4185,1.4185,1.41815,1.41835,25600000.0
2006-05-26 00:42:00,1.41835,1.41847,1.41833,1.41843,25200000.0
2006-05-26 00:43:00,1.41822,1.4185,1.41798,1.4185,26000000.0
2006-05-26 00:44:00,1.4185,1.4185,1.41837,1.41845,49100000.0
2006-05-26 00:45:00,1.41847,1.41848,1.41828,1.41835,56400000.0
2006-05-26 00:46:00,1.41842,1.4185,1.41832,1.4185,49400001.0
2006-05-26 00:47:00,1.41834,1.41834,1.41803,1.41807,42200000.0
2006-05-26 00:48:00,1.41776,1.4182,1.41776,1.41801,24000000.0
2006-05-26 00:49:00,1.41812,1.41821,1.41791,1.41815,56900000.0
2006-05-26 00:50:00,1.41807,1.41826,1.41799,1.41823,31000000.0
2006-05-26 00:51:00,1.41821,1.41825,1.41804,1.41817,42000000.0
2006-05-26 00:52:00,1.418,1.41815,1.41795,1.41815,37800000.0
2006-05-26 00:53:00,1.41792,1.41815,1.4179,1.41815,41200000.0
2006-05-26 00:54:00,1.41779,1.41826,1.41779,1.41812,66600002.0
2006-05-26 00:55:00,1.41805,1.41811,1.41769,1.41794,32000000.0
2006-05-26 00:56:00,1.41779,1.41806,1.41744,1.41806,60600000.0
2006-05-26 00:57:00,1.41839,1.41844,1.41819,1.41819,34200000.0
2006-05-26 00:58:00,1.41839,1.41839,1.41817,1.41826,27600000.0
2006-05-26 00:59:00,1.4183,1.4183,1.41775,1.41775,48100000.0
2006-05-26 01:00:00,1.4179,1.41806,1.41772,1.41789,28800000.0
2006-05-26 01:01:00,1.41795,1.4181,1.4179,1.41793,47200000.0
2006-05-26 01:02:00,1.41817,1.41845,1.41795,1.41795,57000000.0
2006-05-26 01:03:00,1.41825,1.41825,1.4178,1.41796,35600000.0
2006-05-26 01:04:00,1.41796,1.41805,1.41794,1.41796,37800000.0
2006-05-26 01:05:00,1.41801,1.41809,1.41789,1.41796,45000000.0
2006-05-26 01:06:00,1.41793,1.41796,1.41762,1.41796,62100000.0
2006-05-26 01:07:00,1.41796,1.41798,1.41767,1.41778,41100000.0
2006-05-26 01:08:00,1.41791,1.41808,1.41759,1.41759,22000000.0
2006-05-26 01:09:00,1.41793,1.41795,1.41774,1.41795,29400000.0
2006-05-26 01:10:00,1.41791,1.4181,1.41768,1.41794,46100000.0
2006-05-26 01:11:00,1.41775,1.41797,1.41775,1.41797,28200000.0
2006-05-26 01:12:00,1.41784,1.41802,1.41759,1.41787,35800000.0
2006-05-26 01:13:00,1.41804,1.41823,1.41775,1.41823,40200000.0
2006-05-26 01:14:00,1.41807,1.41822,1.41789,1.41807,32400000.0
2006-05-26 01:15:00,1.41812,1.41817,1.41784,1.41812,26000000.0
2006-05-26 01:16:00,1.41807,1.41824,1.41797,1.41824,37000000.0
2006-05-26 01:17:00,1.41804,1.41809,1.41789,1.41805,45900000.0
2006-05-26 01:18:00,1.41796,1.41803,1.41766,1.41801,29300000.0
2006-05-26 01:19:00,1.41781,1.41793,1.4177,1.4177,42100000.0
2006-05-26 01:20:00,1.41773,1.41778,1.4172,1.41778,39400000.0
2006-05-26 01:21:00,1.41757,1.41793,1.41757,1.41778,37400000.0
2006-05-26 01:22:00,1.41783,1.41783,1.41753,1.41776,39900000.0
2006-05-26 01:23:00,1.41772,1.41789,1.41759,1.41759,39900000.0
2006-05-26 01:24:00,1.41783,1.41792,1.41769,1.41781,27600000.0
2006-05-26 01:25:00,1.41774,1.41806,1.41752,1.41795,36900000.0
2006-05-26 01:26:00,1.41782,1.41796,1.41772,1.41796,22200000.0
2006-05-26 01:27:00,1.41799,1.41803,1.41782,1.41803,42200001.0
2006-05-26 01:28:00,1.41786,1.418,1.41757,1.418,42900000.0
2006-05-26 01:29:00,1.41811,1.41811,1.418,1.41801,38700000.0
2006-05-26 01:30:00,1.41816,1.41816,1.41752,1.41764,48400000.0
2006-05-26 01:31:00,1.41749,1.4177,1.41748,1.4177,42100000.0
2006-05-26 01:32:00,1.41748,1.41748,1.41708,1.41713,21800000.0
2006-05-26 01:33:00,1.41723,1.41734,1.41713,1.4173,29300000.0
2006-05-26 01:34:00,1.41731,1.41742,1.41699,1.41723,35600000.0
2006-05-26 01:35:00,1.41721,1.41727,1.41677,1.41677,40200000.0
2006-05-26 01:36:00,1.41698,1.41715,1.41698,1.41711,44800000.0
2006-05-26 01:37:00,1.41714,1.4173,1.41686,1.41724,30600000.0
2006-05-26 01:38:00,1.41718,1.41735,1.41711,1.41735,34300000.0
2006-05-26 01:39:00,1.41712,1.41723,1.41679,1.41719,42800000.0
2006-05-26 01:40:00,1.41717,1.41735,1.41714,1.41731,39800000.0
2006-05-26 01:41:00,1.41728,1.41761,1.41726,1.41757,80600000.0
2006-05-26 01:42:00,1.41769,1.41773,1.41755,1.41755,46200001.0
2006-05-26 01:43:00,1.41771,1.41778,1.41721,1.41769,30200000.0
2006-05-26 01:44:00,1.41774,1.41774,1.41735,1.41758,43700000.0
2006-05-26 01:45:00,1.41744,1.4176,1.41734,1.41752,36000000.0
2006-05-26 01:46:00,1.41768,1.41787,1.41733,1.41759,44500000.0
2006-05-26 01:47:00,1.41773,1.41805,1.41773,1.41776,32800000.0
2006-05-26 01:48:00,1.41813,1.41879,1.41813,1.41839,35000000.0
2006-05-26 01:49:00,1.41895,1.41922,1.41856,1.41902,18800000.0
2006-05-26 01:50:00,1.41881,1.41881,1.4181,1.4181,41500000.0
2006-05-26 01:51:00,1.41798,1.41799,1.41781,1.41784,27000000.0
2006-05-26 01:52:00,1.41799,1.41812,1.41783,1.41783,32200001.0
2006-05-26 01:53:00,1.41821,1.41867,1.41819,1.41863,39200000.0
2006-05-26 01:54:00,1.41868,1.41892,1.41864,1.41879,39500000.0
2006-05-26 01:55:00,1.41888,1.41888,1.41859,1.41859,29200000.0
2006-05-26 01:56:00,1.41864,1.41864,1.41822,1.41822,67600001.0
2006-05-26 01:57:00,1.41825,1.41866,1.41818,1.41864,39300000.0
2006-05-26 01:58:00,1.41842,1.41842,1.41777,1.41785,21400000.0
2006-05-26 01:59:00,1.41798,1.41812,1.41758,1.41812,45200000.0
2006-05-26 02:00:00,1.41806,1.41851,1.41806,1.41821,49500000.0
2006-05-26 02:01:00,1.41793,1.41793,1.41767,1.41768,55200000.0
2006-05-26 02:02:00,1.41763,1.41839,1.41763,1.41822,135800002.0
2006-05-26 02:03:00,1.41822,1.41857,1.41809,1.41809,117100000.0
2006-05-26 02:04:00,1.41782,1.41782,1.41742,1.41749,52600000.0
2006-05-26 02:05:00,1.4176,1.41792,1.4176,1.41792,65300000.0
2006-05-26 02:06:00,1.41815,1.41828,1.41776,1.41828,87600000.0
2006-05-26 02:07:00,1.41835,1.41873,1.4182,1.41829,237100001.0
2006-05-26 02:08:00,1.4181,1.41818,1.41797,1.41816,52500000.0
2006-05-26 02:09:00,1.41805,1.41847,1.41805,1.41822,181600000.0
2006-05-26 02:10:00,1.41792,1.41836,1.41792,1.4182,124500000.0
2006-05-26 02:11:00,1.41836,1.41844,1.41835,1.41844,35200000.0
2006-05-26 02:12:00,1.41839,1.41843,1.41835,1.41843,64700001.0
2006-05-26 02:13:00,1.41841,1.41846,1.41835,1.41842,43600000.0
2006-05-26 02:14:00,1.41867,1.41867,1.41832,1.41858,149400001.0
2006-05-26 02:15:00,1.41841,1.41841,1.41814,1.41834,206200000.0
2006-05-26 02:16:00,1.41852,1.41856,1.41819,1.41839,40200000.0
2006-05-26 02:17:00,1.41818,1.4185,1.41784,1.41808,235400000.0
2006-05-26 02:18:00,1.41818,1.41847,1.41776,1.41814,33000000.0
2006-05-26 02:19:00,1.41847,1.41897,1.41847,1.4187,34800000.0
2006-05-26 02:20:00,1.4188,1.41911,1.41877,1.41888,43100000.0
2006-05-26 02:21:00,1.41859,1.41882,1.41852,1.41882,52000000.0
2006-05-26 02:22:00,1.41865,1.41874,1.41865,1.41869,42600000.0
2006-05-26 02:23:00,1.41901,1.41908,1.41888,1.41905,47400000.0
2006-05-26 02:24:00,1.41893,1.41914,1.41883,1.419,28400000.0
2006-05-26 02:25:00,1.41893,1.41893,1.41862,1.41867,109900000.0
2006-05-26 02:26:00,1.41855,1.41886,1.41852,1.41885,81600000.0
2006-05-26 02:27:00,1.41883,1.41886,1.41868,1.41873,81800001.0
2006-05-26 02:28:00,1.41867,1.41867,1.41856,1.41856,31800000.0
2006-05-26 02:29:00,1.41874,1.41874,1.4184,1.41862,53500000.0
2006-05-26 02:30:00,1.41875,1.41875,1.41848,1.41866,44600000.0
2006-05-26 02:31:00,1.41845,1.41851,1.4183,1.4183,59200000.0
2006-05-26 02:32:00,1.41853,1.4187,1.41838,1.41865,39000000.0
2006-05-26 02:33:00,1.41838,1.4184,1.41823,1.41831,200500001.0
2006-05-26 02:34:00,1.41857,1.41872,1.41843,1.41859,52000000.0
2006-05-26 02:35:00,1.4185,1.4185,1.41781,1.41801,96200001.0
2006-05-26 02:36:00,1.41814,1.41824,1.41802,1.41824,29400000.0
2006-05-26 02:37:00,1.41806,1.41844,1.41806,1.4184,89700001.0
2006-05-26 02:38:00,1.41856,1.41857,1.41838,1.41842,37000000.0
2006-05-26 02:39:00,1.41845,1.41849,1.41835,1.41843,25400000.0
2006-05-26 02:40:00,1.41854,1.41873,1.41852,1.41859,28100000.0
2006-05-26 02:41:00,1.41862,1.419,1.41862,1.41888,36000000.0
2006-05-26 02:42:00,1.41893,1.41899,1.41892,1.41895,36400000.0
2006-05-26 02:43:00,1.41895,1.41899,1.41878,1.41899,27000000.0
2006-05-26 02:44:00,1.419,1.4191,1.41888,1.4191,35200000.0
2006-05-26 02:45:00,1.41852,1.41852,1.41815,1.41835,46000000.0
2006-05-26 02:46:00,1.4182,1.41841,1.41814,1.41831,157900000.0
2006-05-26 02:47:00,1.41875,1.41906,1.41825,1.41873,218800001.0
2006-05-26 02:48:00,1.41868,1.41891,1.41853,1.41891,111500000.0
2006-05-26 02:49:00,1.41872,1.41922,1.41848,1.41905,63700000.0
2006-05-26 02:50:00,1.41912,1.41919,1.41878,1.41919,93400000.0
2006-05-26 02:51:00,1.41883,1.41915,1.41877,1.41915,84600000.0
2006-05-26 02:52:00,1.41915,1.41928,1.41896,1.41912,24800000.0
2006-05-26 02:53:00,1.41916,1.4192,1.41883,1.41888,38700000.0
2006-05-26 02:54:00,1.41875,1.4189,1.41858,1.41858,62600000.0
2006-05-26 02:55:00,1.41864,1.41885,1.41839,1.41861,31800000.0
2006-05-26 02:56:00,1.41835,1.41855,1.41835,1.41845,51000000.0
2006-05-26 02:57:00,1.41823,1.41825,1.41813,1.41814,44600000.0
2006-05-26 02:58:00,1.41814,1.41823,1.41813,1.41819,68400000.0
2006-05-26 02:59:00,1.41823,1.41831,1.418,1.418,60500000.0
2006-05-26 03:00:00,1.41791,1.41793,1.41772,1.41772,149900000.0
2006-05-26 03:01:00,1.41768,1.41785,1.41768,1.41783,62700000.0
2006-05-26 03:02:00,1.41774,1.41774,1.41744,1.41757,44800000.0
2006-05-26 03:03:00,1.41775,1.41778,1.4177,1.41778,64400000.0
2006-05-26 03:04:00,1.41777,1.41813,1.41755,1.41777,63200000.0
2006-05-26 03:05:00,1.41772,1.41778,1.41764,1.41768,60100000.0
2006-05-26 03:06:00,1.41761,1.41772,1.41746,1.41772,68400000.0
2006-05-26 03:07:00,1.41767,1.41813,1.4176,1.41797,109500001.0
2006-05-26 03:08:00,1.41792,1.41792,1.41756,1.41757,67900000.0
2006-05-26 03:09:00,1.41786,1.41801,1.41759,1.41793,45400001.0
2006-05-26 03:10:00,1.41738,1.41782,1.41738,1.41782,32600000.0
2006-05-26 03:11:00,1.41743,1.41744,1.41735,1.41735,33000000.0
2006-05-26 03:12:00,1.41762,1.41765,1.41724,1.41747,43600000.0
2006-05-26 03:13:00,1.41712,1.41754,1.41712,1.41754,42800000.0
2006-05-26 03:14:00,1.41742,1.41762,1.41717,1.41745,45100000.0
2006-05-26 03:15:00,1.4171,1.4175,1.4171,1.41748,41800001.0
2006-05-26 03:16:00,1.41747,1.41766,1.41723,1.41765,37800000.0
2006-05-26 03:17:00,1.41769,1.4179,1.41749,1.41787,41800000.0
2006-05-26 03:18:00,1.41756,1.41756,1.41696,1.41724,30200000.0
2006-05-26 03:19:00,1.41728,1.41772,1.41716,1.41772,40200000.0
2006-05-26 03:20:00,1.41721,1.41763,1.41721,1.41754,48000000.0
2006-05-26 03:21:00,1.41695,1.41695,1.41676,1.41676,56800001.0
2006-05-26 03:22:00,1.41687,1.41697,1.41681,1.41688,65600000.0
2006-05-26 03:23:00,1.41676,1.41681,1.41651,1.41652,82400000.0
2006-05-26 03:24:00,1.41652,1.41662,1.41645,1.41651,61400000.0
2006-05-26 03:25:00,1.41701,1.41701,1.41666,1.41669,21400000.0
2006-05-26 03:26:00,1.41654,1.41671,1.41652,1.41667,147300000.0
2006-05-26 03:27:00,1.41674,1.41684,1.41664,1.41684,98500000.0
2006-05-26 03:28:00,1.41673,1.41677,1.41667,1.41673,39400000.0
2006-05-26 03:29:00,1.41673,1.41678,1.4167,1.41675,60600000.0
2006-05-26 03:30:00,1.41672,1.41672,1.41621,1.41645,74800000.0
2006-05-26 03:31:00,1.41631,1.4164,1.41618,1.41634,37600000.0
2006-05-26 03:32:00,1.41636,1.41655,1.41622,1.41642,29000000.0
2006-05-26 03:33:00,1.41637,1.41654,1.41637,1.41646,51500001.0
2006-05-26 03:34:00,1.41646,1.41674,1.41628,1.41631,30200000.0
2006-05-26 03:35:00,1.41656,1.41668,1.41644,1.41655,74900000.0
2006-05-26 03:36:00,1.41663,1.41698,1.41641,1.41697,46200001.0
2006-05-26 03:37:00,1.41685,1.41685,1.41586,1.41631,42200000.0
2006-05-26 03:38:00,1.41645,1.41655,1.41623,1.41633,61400000.0
2006-05-26 03:39:00,1.4158,1.41592,1.41544,1.41566,62800000.0
2006-05-26 03:40:00,1.41558,1.41623,1.41558,1.41586,117000000.0
2006-05-26 03:41:00,1.4157,1.41582,1.41553,1.41569,67000000.0
2006-05-26 03:42:00,1.41549,1.41573,1.41527,1.41573,105100000.0
2006-05-26 03:43:00,1.41582,1.4161,1.41582,1.41588,33400000.0
2006-05-26 03:44:00,1.41559,1.4157,1.41534,1.41551,24500000.0
2006-05-26 03:45:00,1.41536,1.41563,1.41527,1.41563,43300000.0
2006-05-26 03:46:00,1.41524,1.41524,1.41504,1.41506,66500001.0
2006-05-26 03:47:00,1.41513,1.41529,1.41513,1.41515,38200001.0
2006-05-26 03:48:00,1.41557,1.41572,1.41543,1.41569,33900000.0
2006-05-26 03:49:00,1.41569,1.41569,1.41519,1.41526,44400000.0
2006-05-26 03:50:00,1.41558,1.41577,1.41539,1.41543,90800000.0
2006-05-26 03:51:00,1.41566,1.41571,1.41563,1.41564,59300000.0
2006-05-26 03:52:00,1.41571,1.41586,1.41548,1.41548,92700000.0
2006-05-26 03:53:00,1.41553,1.41578,1.41548,1.41558,68500000.0
2006-05-26 03:54:00,1.41551,1.41583,1.41541,1.41542,41400000.0
2006-05-26 03:55:00,1.41569,1.41572,1.41544,1.41572,58500000.0
2006-05-26 03:56:00,1.41553,1.41564,1.4155,1.4155,19300000.0
2006-05-26 03:57:00,1.41503,1.41523,1.41502,1.4152,181300000.0
2006-05-26 03:58:00,1.41511,1.41634,1.41498,1.41505,252200000.0
2006-05-26 03:59:00,1.41535,1.41577,1.41535,1.41557,144900000.0
2006-05-26 04:00:00,1.41554,1.41556,1.41536,1.41537,71300000.0
2006-05-26 04:01:00,1.41536,1.4156,1.41527,1.41546,138200000.0
2006-05-26 04:02:00,1.41546,1.41573,1.41528,1.41528,128800000.0
2006-05-26 04:03:00,1.41556,1.41558,1.41532,1.41549,149400003.0
2006-05-26 04:04:00,1.41517,1.41523,1.4151,1.41517,142900001.0
2006-05-26 04:05:00,1.41513,1.41598,1.41513,1.41556,194800000.0
2006-05-26 04:06:00,1.41496,1.41547,1.41496,1.41507,101200000.0
2006-05-26 04:07:00,1.41509,1.41509,1.41472,1.41472,155000000.0
2006-05-26 04:08:00,1.41528,1.41528,1.41471,1.41487,53000000.0
2006-05-26 04:09:00,1.41513,1.41519,1.41492,1.41508,31600000.0
2006-05-26 04:10:00,1.41498,1.41528,1.41482,1.41495,132700001.0
2006-05-26 04:11:00,1.41515,1.41535,1.41493,1.41502,48100000.0
2006-05-26 04:12:00,1.41495,1.41524,1.41495,1.41524,66400000.0
2006-05-26 04:13:00,1.41517,1.41547,1.41517,1.41527,56000000.0
2006-05-26 04:14:00,1.4154,1.41548,1.41535,1.41548,81600000.0
2006-05-26 04:15:00,1.4155,1.41577,1.41545,1.41565,91100000.0
2006-05-26 04:16:00,1.41567,1.41581,1.4155,1.41559,72800000.0
2006-05-26 04:17:00,1.4156,1.41563,1.41549,1.41558,47900001.0
2006-05-26 04:18:00,1.41552,1.41554,1.4153,1.4153,127100002.0
2006-05-26 04:19:00,1.41527,1.41551,1.41519,1.41543,62000000.0
2006-05-26 04:20:00,1.41549,1.41563,1.41522,1.41522,168300000.0
2006-05-26 04:21:00,1.41532,1.41556,1.41532,1.4155,49200000.0
2006-05-26 04:22:00,1.41556,1.41595,1.41539,1.41595,40000000.0
2006-05-26 04:23:00,1.4156,1.41583,1.4156,1.41583,37600000.0
2006-05-26 04:24:00,1.41596,1.41614,1.4159,1.41614,156800001.0
2006-05-26 04:25:00,1.41605,1.41642,1.41585,1.41624,188200000.0
2006-05-26 04:26:00,1.41633,1.41644,1.41616,1.41623,140800000.0
2006-05-26 04:27:00,1.41627,1.4163,1.41597,1.41597,57300000.0
2006-05-26 04:28:00,1.41595,1.41595,1.41582,1.41582,45200000.0
2006-05-26 04:29:00,1.41576,1.41619,1.41576,1.41611,87700000.0
2006-05-26 04:30:00,1.41574,1.41618,1.41571,1.416,78600000.0
2006-05-26 04:31:00,1.41594,1.41608,1.41574,1.41601,23600000.0
2006-05-26 04:32:00,1.41606,1.41606,1.41583,1.41597,25800000.0
2006-05-26 04:33:00,1.41601,1.41621,1.41592,1.41617,51600000.0
2006-05-26 04:34:00,1.41617,1.41622,1.41608,1.41608,37200000.0
2006-05-26 04:35:00,1.41615,1.41627,1.41607,1.41619,60400000.0
2006-05-26 04:36:00,1.41644,1.4165,1.41575,1.41642,154200000.0
2006-05-26 04:37:00,1.41635,1.41643,1.41595,1.41617,134000000.0
2006-05-26 04:38:00,1.41618,1.41618,1.41585,1.41599,47200000.0
2006-05-26 04:39:00,1.41584,1.41608,1.41584,1.41596,46800000.0
2006-05-26 04:40:00,1.41579,1.41609,1.41579,1.41609,24200000.0
2006-05-26 04:41:00,1.41574,1.41602,1.41574,1.41589,41800000.0
2006-05-26 04:42:00,1.41566,1.41591,1.41566,1.41577,68900000.0
2006-05-26 04:43:00,1.41571,1.41571,1.41561,1.41561,66900000.0
2006-05-26 04:44:00,1.4156,1.41586,1.41557,1.41579,47600000.0
2006-05-26 04:45:00,1.41558,1.41558,1.41513,1.41537,27800000.0
2006-05-26 04:46:00,1.41518,1.41529,1.41518,1.41518,46800000.0
2006-05-26 04:47:00,1.4152,1.4156,1.41504,1.4156,110500000.0
2006-05-26 04:48:00,1.41539,1.41582,1.41539,1.41565,47000000.0
2006-05-26 04:49:00,1.41566,1.41594,1.41542,1.41542,65800000.0
2006-05-26 04:50:00,1.41573,1.41573,1.4155,1.41558,44100000.0
2006-05-26 04:51:00,1.41528,1.41533,1.41528,1.41533,32400001.0
2006-05-26 04:52:00,1.41533,1.41593,1.41532,1.41584,77200002.0
2006-05-26 04:53:00,1.41592,1.41613,1.41573,1.41583,49700000.0
2006-05-26 04:54:00,1.41555,1.41577,1.41545,1.41545,38600000.0
2006-05-26 04:55:00,1.4156,1.41571,1.41528,1.41571,33800000.0
2006-05-26 04:56:00,1.41548,1.41568,1.41546,1.41553,80500000.0
2006-05-26 04:57:00,1.4153,1.41567,1.4153,1.41531,48100000.0
2006-05-26 04:58:00,1.41514,1.41566,1.41508,1.41556,43200001.0
2006-05-26 04:59:00,1.41541,1.41571,1.4153,1.4156,123000000.0
2006-05-26 05:00:00,1.416,1.416,1.4155,1.41578,29600000.0
2006-05-26 05:01:00,1.41571,1.4159,1.41561,1.4159,42800000.0
2006-05-26 05:02:00,1.41583,1.41595,1.41567,1.41593,28400000.0
2006-05-26 05:03:00,1.41579,1.41613,1.41574,1.41577,151900000.0
2006-05-26 05:04:00,1.41589,1.41606,1.41589,1.41589,188800001.0
2006-05-26 05:05:00,1.41585,1.41604,1.41585,1.41599,163000000.0
2006-05-26 05:06:00,1.416,1.41608,1.41591,1.41608,150000000.0
2006-05-26 05:07:00,1.41597,1.41629,1.41597,1.41597,340700001.0
2006-05-26 05:08:00,1.41622,1.41627,1.41607,1.41609,333800000.0
2006-05-26 05:09:00,1.41597,1.41622,1.41574,1.41574,230300001.0
2006-05-26 05:10:00,1.41557,1.41557,1.41529,1.41539,234800002.0
2006-05-26 05:11:00,1.41542,1.41557,1.41535,1.41541,130500000.0
2006-05-26 05:12:00,1.41529,1.41543,1.41529,1.41533,145300001.0
2006-05-26 05:13:00,1.41536,1.41561,1.41536,1.41541,138600000.0
2006-05-26 05:14:00,1.41523,1.41524,1.41502,1.41502,230800001.0
2006-05-26 05:15:00,1.4148,1.4148,1.41424,1.41429,34000000.0
2006-05-26 05:16:00,1.4142,1.41444,1.41415,1.41422,212500001.0
2006-05-26 05:17:00,1.41437,1.4144,1.41408,1.41414,200000000.0
2006-05-26 05:18:00,1.41407,1.41407,1.41371,1.41394,260700001.0
2006-05-26 05:19:00,1.41379,1.41421,1.41377,1.41395,335700000.0
2006-05-26 05:20:00,1.41386,1.41399,1.41378,1.41393,283700001.0
2006-05-26 05:21:00,1.41385,1.41425,1.41383,1.41401,364300002.0
2006-05-26 05:22:00,1.41407,1.41423,1.41403,1.41413,335800004.0
2006-05-26 05:23:00,1.41432,1.41484,1.41432,1.41484,103100000.0
2006-05-26 05:24:00,1.41501,1.41501,1.41489,1.41492,210700001.0
2006-05-26 05:25:00,1.41514,1.41533,1.41483,1.41506,230300000.0
2006-05-26 05:26:00,1.41498,1.41501,1.41483,1.41501,138900000.0
2006-05-26 05:27:00,1.41538,1.41543,1.41504,1.4153,212500001.0
2006-05-26 05:28:00,1.41529,1.41549,1.41511,1.41526,246700000.0
2006-05-26 05:29:00,1.41519,1.41529,1.41501,1.41509,253600000.0
2006-05-26 05:30:00,1.41519,1.41564,1.41519,1.41529,229700002.0
2006-05-26 05:31:00,1.41535,1.41549,1.41505,1.4152,40400000.0
2006-05-26 05:32:00,1.41548,1.41555,1.4151,1.41548,165400000.0
2006-05-26 05:33:00,1.41552,1.4157,1.41536,1.41553,193700001.0
2006-05-26 05:34:00,1.41544,1.4157,1.41535,1.4155,190200000.0
2006-05-26 05:35:00,1.41571,1.41578,1.41562,1.41565,32800000.0
2006-05-26 05:36:00,1.4154,1.41563,1.4154,1.41544,190100001.0
2006-05-26 05:37:00,1.41543,1.41553,1.41538,1.41543,174500000.0
2006-05-26 05:38:00,1.41546,1.41564,1.41542,1.41543,142500000.0
2006-05-26 05:39:00,1.41544,1.41556,1.4153,1.41547,139800000.0
2006-05-26 05:40:00,1.41534,1.41561,1.41525,1.41561,266400004.0
2006-05-26 05:41:00,1.41549,1.41567,1.41533,1.4154,87400000.0
2006-05-26 05:42:00,1.41547,1.41552,1.41532,1.41537,260300002.0
2006-05-26 05:43:00,1.41524,1.41538,1.41524,1.41534,87500000.0
2006-05-26 05:44:00,1.41538,1.41545,1.41522,1.41523,98200000.0
2006-05-26 05:45:00,1.41525,1.41549,1.41521,1.41533,143200000.0
2006-05-26 05:46:00,1.41517,1.41533,1.41513,1.41529,188100000.0
2006-05-26 05:47:00,1.41556,1.41559,1.41535,1.41559,175000000.0
2006-05-26 05:48:00,1.41565,1.41597,1.41556,1.41597,296200001.0
2006-05-26 05:49:00,1.41616,1.41642,1.41594,1.41594,198200000.0
2006-05-26 05:50:00,1.41582,1.41612,1.41565,1.4159,294700002.0
2006-05-26 05:51:00,1.41593,1.416,1.41578,1.41578,166200000.0
2006-05-26 05:52:00,1.41584,1.41608,1.41579,1.41608,160200000.0
2006-05-26 05:53:00,1.41589,1.41616,1.41577,1.41577,103800000.0
2006-05-26 05:54:00,1.41583,1.41605,1.41571,1.41592,207200000.0
2006-05-26 05:55:00,1.41581,1.41593,1.41563,1.41573,223500000.0
2006-05-26 05:56:00,1.41583,1.416,1.41573,1.41576,120300000.0
2006-05-26 05:57:00,1.41586,1.41587,1.41574,1.41584,155900000.0
2006-05-26 05:58:00,1.41593,1.41593,1.41563,1.41563,109900000.0
2006-05-26 05:59:00,1.41576,1.41576,1.41549,1.41553,62000000.0
2006-05-26 06:00:00,1.41539,1.41539,1.41525,1.41533,219500000.0
2006-05-26 06:01:00,1.41538,1.41559,1.41537,1.41543,158100000.0
2006-05-26 06:02:00,1.41555,1.41569,1.41552,1.41556,263700001.0
2006-05-26 06:03:00,1.41558,1.41558,1.41536,1.41544,52300000.0
2006-05-26 06:04:00,1.41528,1.41532,1.41522,1.41531,169400000.0
2006-05-26 06:05:00,1.41529,1.41548,1.41523,1.41533,428100001.0
2006-05-26 06:06:00,1.41535,1.41548,1.41533,1.41536,69200000.0
2006-05-26 06:07:00,1.41537,1.41539,1.41511,1.41529,342600001.0
2006-05-26 06:08:00,1.41518,1.41544,1.41515,1.41534,573000003.0
2006-05-26 06:09:00,1.41545,1.41595,1.41545,1.41553,428300002.0
2006-05-26 06:10:00,1.41564,1.41586,1.41558,1.41558,263100001.0
2006-05-26 06:11:00,1.41554,1.41569,1.41543,1.41569,483100002.0
2006-05-26 06:12:00,1.41569,1.41593,1.41559,1.41593,282300000.0
2006-05-26 06:13:00,1.41594,1.4163,1.41589,1.41589,329200001.0
2006-05-26 06:14:00,1.41598,1.41612,1.41581,1.41591,361700003.0
2006-05-26 06:15:00,1.41575,1.41608,1.41575,1.41601,166800000.0
2006-05-26 06:16:00,1.41601,1.41609,1.41591,1.41605,211400001.0
2006-05-26 06:17:00,1.41589,1.41607,1.41589,1.41594,159900000.0
2006-05-26 06:18:00,1.416,1.41626,1.41596,1.41596,257900002.0
2006-05-26 06:19:00,1.41586,1.41601,1.4158,1.41601,162700001.0
2006-05-26 06:20:00,1.41597,1.41608,1.41584,1.41585,228200000.0
2006-05-26 06:21:00,1.41605,1.41621,1.41593,1.41598,250700000.0
2006-05-26 06:22:00,1.41603,1.41625,1.416,1.41612,279000000.0
2006-05-26 06:23:00,1.41597,1.41615,1.41595,1.41608,291200001.0
2006-05-26 06:24:00,1.41607,1.41633,1.41591,1.41596,338900001.0
2006-05-26 06:25:00,1.41582,1.41603,1.41571,1.41575,197100000.0
2006-05-26 06:26:00,1.4157,1.41588,1.41564,1.41588,297400000.0
2006-05-26 06:27:00,1.41584,1.41589,1.41572,1.41577,311200001.0
2006-05-26 06:28:00,1.41601,1.41616,1.41589,1.41601,342100000.0
2006-05-26 06:29:00,1.416,1.41611,1.41583,1.41591,104400000.0
2006-05-26 06:30:00,1.41592,1.41617,1.4159,1.4161,257900000.0
2006-05-26 06:31:00,1.41617,1.41628,1.41608,1.41628,125800000.0
2006-05-26 06:32:00,1.41635,1.41657,1.41611,1.41617,198800001.0
2006-05-26 06:33:00,1.4161,1.41619,1.41574,1.41601,289000000.0
2006-05-26 06:34:00,1.41601,1.41615,1.41594,1.41615,221900000.0
2006-05-26 06:35:00,1.41605,1.41635,1.41604,1.41615,135100000.0
2006-05-26 06:36:00,1.41615,1.41625,1.41615,1.41615,83500000.0
2006-05-26 06:37:00,1.41615,1.41623,1.41612,1.41617,182600000.0
2006-05-26 06:38:00,1.41618,1.4164,1.41615,1.41617,130300000.0
2006-05-26 06:39:00,1.41592,1.416,1.4158,1.41592,49700000.0
2006-05-26 06:40:00,1.41582,1.41582,1.41543,1.41543,147700000.0
2006-05-26 06:41:00,1.4155,1.41564,1.41545,1.41564,166400000.0
2006-05-26 06:42:00,1.4158,1.41587,1.41562,1.4157,279400001.0
2006-05-26 06:43:00,1.41573,1.41581,1.41567,1.41569,156900000.0
2006-05-26 06:44:00,1.41578,1.4158,1.41565,1.4157,320600003.0
2006-05-26 06:45:00,1.41574,1.41575,1.41561,1.41571,287600001.0
2006-05-26 06:46:00,1.41565,1.4158,1.41561,1.41572,246000001.0
2006-05-26 06:47:00,1.41578,1.4159,1.41566,1.41585,210300000.0
2006-05-26 06:48:00,1.41561,1.41584,1.41559,1.41574,49200000.0
2006-05-26 06:49:00,1.41567,1.41594,1.41557,1.41562,221100000.0
2006-05-26 06:50:00,1.4157,1.41576,1.4155,1.41557,29600000.0
2006-05-26 06:51:00,1.41586,1.41587,1.41559,1.41587,32600000.0
2006-05-26 06:52:00,1.41577,1.41601,1.41577,1.41577,205300000.0
2006-05-26 06:53:00,1.41589,1.41617,1.41589,1.41602,266900001.0
2006-05-26 06:54:00,1.41614,1.41645,1.41609,1.41623,389100001.0
2006-05-26 06:55:00,1.41631,1.41647,1.41623,1.4164,383000005.0
2006-05-26 06:56:00,1.4164,1.4164,1.41627,1.41627,23200000.0
2006-05-26 06:57:00,1.41656,1.41657,1.41639,1.41639,61200000.0
2006-05-26 06:58:00,1.41635,1.41646,1.41626,1.41638,237700000.0
2006-05-26 06:59:00,1.4163,1.41648,1.41621,1.4163,326200002.0
2006-05-26 07:00:00,1.41643,1.41655,1.41633,1.41655,143600001.0
2006-05-26 07:01:00,1.41629,1.41645,1.41626,1.41645,329900000.0
2006-05-26 07:02:00,1.41644,1.41654,1.4163,1.41643,371800000.0
2006-05-26 07:03:00,1.41659,1.41668,1.41643,1.41643,126400000.0
2006-05-26 07:04:00,1.41643,1.41668,1.41638,1.41654,329600001.0
2006-05-26 07:05:00,1.41673,1.41679,1.41664,1.41671,125000000.0
2006-05-26 07:06:00,1.41671,1.41676,1.41651,1.4166,218500000.0
2006-05-26 07:07:00,1.41672,1.41688,1.41663,1.41664,212400001.0
2006-05-26 07:08:00,1.41664,1.41679,1.41655,1.41666,300500003.0
2006-05-26 07:09:00,1.41671,1.41679,1.41664,1.4167,217900000.0
2006-05-26 07:10:00,1.41679,1.41685,1.41661,1.4167,462700002.0
2006-05-26 07:11:00,1.41668,1.41672,1.4166,1.41663,431000001.0
2006-05-26 07:12:00,1.41654,1.41672,1.41651,1.41667,281300000.0
2006-05-26 07:13:00,1.4166,1.41663,1.41635,1.41649,318200003.0
2006-05-26 07:14:00,1.41649,1.41656,1.41641,1.41646,487600000.0
2006-05-26 07:15:00,1.41655,1.41668,1.41628,1.41668,243000000.0
2006-05-26 07:16:00,1.4166,1.41673,1.41632,1.41673,179300000.0
2006-05-26 07:17:00,1.41665,1.41675,1.41646,1.41646,233000000.0
2006-05-26 07:18:00,1.41644,1.41667,1.41629,1.41631,430800001.0
2006-05-26 07:19:00,1.4162,1.41633,1.41605,1.41625,316800000.0
2006-05-26 07:20:00,1.41612,1.41617,1.41592,1.41605,478500000.0
2006-05-26 07:21:00,1.41603,1.41621,1.41592,1.41601,275300000.0
2006-05-26 07:22:00,1.4161,1.41629,1.41605,1.41625,305300001.0
2006-05-26 07:23:00,1.4163,1.41634,1.41606,1.41618,467900001.0
2006-05-26 07:24:00,1.41619,1.41669,1.41615,1.41669,309700000.0
2006-05-26 07:25:00,1.41683,1.41697,1.41672,1.41697,329200001.0
2006-05-26 07:26:00,1.41696,1.41704,1.41673,1.41677,251800001.0
2006-05-26 07:27:00,1.41671,1.41682,1.41657,1.41679,161200000.0
2006-05-26 07:28:00,1.41683,1.41693,1.41681,1.4169,317400000.0
2006-05-26 07:29:00,1.41685,1.41686,1.41659,1.41667,272300001.0
2006-05-26 07:30:00,1.41672,1.41686,1.41669,1.41679,522600001.0
2006-05-26 07:31:00,1.41678,1.41701,1.41676,1.41692,237800000.0
2006-05-26 07:32:00,1.41693,1.41705,1.4168,1.41693,460200000.0
2006-05-26 07:33:00,1.41687,1.41692,1.41672,1.41679,395500001.0
2006-05-26 07:34:00,1.41688,1.417,1.41681,1.41691,298600001.0
2006-05-26 07:35:00,1.41692,1.41723,1.41692,1.41701,255100000.0
2006-05-26 07:36:00,1.4171,1.41738,1.41705,1.4172,393600001.0
2006-05-26 07:37:00,1.41714,1.41714,1.41672,1.4171,175300000.0
2006-05-26 07:38:00,1.41722,1.41763,1.41722,1.41745,31300000.0
2006-05-26 07:39:00,1.41725,1.41738,1.41709,1.41738,401600001.0
2006-05-26 07:40:00,1.41736,1.41745,1.41719,1.41727,359800003.0
2006-05-26 07:41:00,1.41733,1.4176,1.41712,1.4176,649100001.0
2006-05-26 07:42:00,1.41775,1.41775,1.41754,1.41763,320000001.0
2006-05-26 07:43:00,1.41762,1.41778,1.41755,1.41767,210200001.0
2006-05-26 07:44:00,1.41768,1.41775,1.41752,1.41765,373000000.0
2006-05-26 07:45:00,1.41761,1.41776,1.41727,1.41727,397100003.0
2006-05-26 07:46:00,1.41731,1.41753,1.41723,1.41738,489600003.0
2006-05-26 07:47:00,1.41752,1.41794,1.41731,1.41754,653300001.0
2006-05-26 07:48:00,1.41755,1.41788,1.41748,1.41755,735100001.0
2006-05-26 07:49:00,1.41768,1.41784,1.41723,1.41723,679100001.0
2006-05-26 07:50:00,1.4172,1.41722,1.41679,1.41712,578700001.0
2006-05-26 07:51:00,1.4173,1.41747,1.41714,1.41726,577300001.0
2006-05-26 07:52:00,1.41723,1.41732,1.41712,1.41717,492000002.0
2006-05-26 07:53:00,1.41719,1.4174,1.41703,1.41726,568200001.0
2006-05-26 07:54:00,1.41717,1.41721,1.41681,1.41682,361900000.0
2006-05-26 07:55:00,1.41686,1.41701,1.41675,1.41685,389400002.0
2006-05-26 07:56:00,1.41682,1.41707,1.41665,1.41692,737000003.0
2006-05-26 07:57:00,1.41681,1.41689,1.41594,1.41663,590100001.0
2006-05-26 07:58:00,1.4167,1.41689,1.41661,1.41665,717000003.0
2006-05-26 07:59:00,1.41675,1.41681,1.4165,1.41666,461700000.0
2006-05-26 08:00:00,1.41667,1.41667,1.41645,1.41654,390800000.0
2006-05-26 08:01:00,1.41651,1.41701,1.41651,1.41668,495900000.0
2006-05-26 08:02:00,1.41676,1.41748,1.41676,1.4173,226400000.0
2006-05-26 08:03:00,1.41735,1.41735,1.41706,1.41711,462100002.0
2006-05-26 08:04:00,1.41717,1.41737,1.41716,1.41725,386600000.0
2006-05-26 08:05:00,1.41705,1.41705,1.41668,1.41668,301000000.0
2006-05-26 08:06:00,1.41673,1.41689,1.4164,1.41667,685500003.0
2006-05-26 08:07:00,1.41647,1.41667,1.41639,1.41643,476100001.0
2006-05-26 08:08:00,1.41616,1.41625,1.41604,1.41612,408500000.0
2006-05-26 08:09:00,1.4161,1.4163,1.41594,1.41602,495000000.0
2006-05-26 08:10:00,1.4161,1.41635,1.416,1.41635,571500000.0
2006-05-26 08:11:00,1.41631,1.41654,1.41623,1.41638,266600001.0
2006-05-26 08:12:00,1.41643,1.41759,1.41643,1.41759,420200001.0
2006-05-26 08:13:00,1.41764,1.41773,1.41754,1.41761,210300000.0
2006-05-26 08:14:00,1.41754,1.41763,1.41747,1.41752,96800000.0
2006-05-26 08:15:00,1.41744,1.41759,1.41723,1.41723,258200001.0
2006-05-26 08:16:00,1.4171,1.41729,1.41707,1.41708,279800000.0
2006-05-26 08:17:00,1.41723,1.41748,1.41722,1.41727,267800000.0
2006-05-26 08:18:00,1.4172,1.41741,1.41718,1.41741,178600000.0
2006-05-26 08:19:00,1.41749,1.41755,1.41735,1.41744,266800000.0
2006-05-26 08:20:00,1.41736,1.41736,1.41681,1.41694,248400000.0
2006-05-26 08:21:00,1.41685,1.41706,1.41666,1.41699,516100001.0
2006-05-26 08:22:00,1.41697,1.41705,1.41673,1.41694,311500000.0
2006-05-26 08:23:00,1.41692,1.41704,1.41682,1.41684,279500001.0
2006-05-26 08:24:00,1.4169,1.41709,1.41685,1.41692,478800000.0
2006-05-26 08:25:00,1.41722,1.41755,1.41718,1.41744,582500002.0
2006-05-26 08:26:00,1.4177,1.41809,1.4177,1.41806,383900001.0
2006-05-26 08:27:00,1.41815,1.41819,1.41792,1.41797,388300003.0
2006-05-26 08:28:00,1.41802,1.41838,1.41802,1.41838,588400002.0
2006-05-26 08:29:00,1.41834,1.41848,1.41798,1.41798,465900001.0
2006-05-26 08:30:00,1.41787,1.418,1.41771,1.41797,460800000.0
2006-05-26 08:31:00,1.41785,1.41804,1.41779,1.41799,262000000.0
2006-05-26 08:32:00,1.4179,1.41799,1.41773,1.41774,340800001.0
2006-05-26 08:33:00,1.41765,1.4178,1.41765,1.41771,243700000.0
2006-05-26 08:34:00,1.4177,1.4179,1.41761,1.41768,682200001.0
2006-05-26 08:35:00,1.41758,1.41774,1.41753,1.41763,557300003.0
2006-05-26 08:36:00,1.41767,1.41807,1.41759,1.41782,433900000.0
2006-05-26 08:37:00,1.41763,1.41764,1.4169,1.41711,333900001.0
2006-05-26 08:38:00,1.41702,1.41712,1.41684,1.41704,375100001.0
2006-05-26 08:39:00,1.41709,1.41726,1.41692,1.41706,554700001.0
2006-05-26 08:40:00,1.41686,1.41721,1.41682,1.41704,434000001.0
2006-05-26 08:41:00,1.41727,1.41795,1.41695,1.41743,490800000.0
2006-05-26 08:42:00,1.41731,1.41732,1.41683,1.41683,446500000.0
2006-05-26 08:43:00,1.4168,1.41732,1.4167,1.4167,313600000.0
2006-05-26 08:44:00,1.41682,1.41695,1.41667,1.41675,464600002.0
2006-05-26 08:45:00,1.41686,1.41711,1.41654,1.4167,679500001.0
2006-05-26 08:46:00,1.41659,1.417,1.41657,1.41693,806800003.0
2006-05-26 08:47:00,1.41703,1.41706,1.41668,1.41678,581100002.0
2006-05-26 08:48:00,1.4167,1.41693,1.41648,1.41665,385700000.0
2006-05-26 08:49:00,1.41667,1.41697,1.41667,1.41677,520800001.0
2006-05-26 08:50:00,1.41717,1.41739,1.41678,1.41739,495600000.0
2006-05-26 08:51:00,1.41745,1.4176,1.41714,1.41725,529400001.0
2006-05-26 08:52:00,1.41746,1.41768,1.41725,1.41725,594200002.0
2006-05-26 08:53:00,1.41745,1.41756,1.41716,1.41734,484600002.0
2006-05-26 08:54:00,1.41729,1.4174,1.41706,1.41724,677700002.0
2006-05-26 08:55:00,1.4173,1.41763,1.41724,1.4175,623000002.0
2006-05-26 08:56:00,1.41748,1.41784,1.41745,1.41751,539100001.0
2006-05-26 08:57:00,1.41757,1.41804,1.41757,1.41783,500100000.0
2006-05-26 08:58:00,1.41784,1.41809,1.41727,1.41743,506600001.0
2006-05-26 08:59:00,1.41725,1.41739,1.417,1.417,337800000.0
2006-05-26 09:00:00,1.41697,1.41732,1.41681,1.41709,455100002.0
2006-05-26 09:01:00,1.41707,1.41731,1.41694,1.41724,353500000.0
2006-05-26 09:02:00,1.41702,1.41712,1.41655,1.41655,674300000.0
2006-05-26 09:03:00,1.4166,1.41667,1.41644,1.41654,536300001.0
2006-05-26 09:04:00,1.41684,1.41697,1.41661,1.41677,585400000.0
2006-05-26 09:05:00,1.41681,1.41734,1.41681,1.41725,609200000.0
2006-05-26 09:06:00,1.41728,1.41752,1.41714,1.41729,674800002.0
2006-05-26 09:07:00,1.41704,1.41716,1.41673,1.41673,322600000.0
2006-05-26 09:08:00,1.41672,1.41705,1.41672,1.41685,234900000.0
2006-05-26 09:09:00,1.41689,1.41722,1.41686,1.41709,292800001.0
2006-05-26 09:10:00,1.41704,1.41742,1.41696,1.41715,341700001.0
2006-05-26 09:11:00,1.41718,1.41736,1.41701,1.41713,511200002.0
2006-05-26 09:12:00,1.4176,1.4176,1.41694,1.41694,462200000.0
2006-05-26 09:13:00,1.41696,1.41743,1.41696,1.41713,514500001.0
2006-05-26 09:14:00,1.41723,1.41742,1.41685,1.41704,294600000.0
2006-05-26 09:15:00,1.4171,1.41741,1.41706,1.41706,419900000.0
2006-05-26 09:16:00,1.41698,1.4173,1.41693,1.4173,465400000.0
2006-05-26 09:17:00,1.41739,1.41751,1.41725,1.41727,498800001.0
2006-05-26 09:18:00,1.41725,1.41752,1.41723,1.41739,191200001.0
2006-05-26 09:19:00,1.41734,1.41749,1.41703,1.41703,507300000.0
2006-05-26 09:20:00,1.41689,1.41707,1.41684,1.41684,240300001.0
2006-05-26 09:21:00,1.41704,1.41729,1.41698,1.41709,369700001.0
2006-05-26 09:22:00,1.41703,1.41713,1.41696,1.41701,300000000.0
2006-05-26 09:23:00,1.41714,1.41714,1.41696,1.41706,354400000.0
2006-05-26 09:24:00,1.41708,1.41714,1.41686,1.41688,270600000.0
2006-05-26 09:25:00,1.41691,1.41709,1.41677,1.41699,429400001.0
2006-05-26 09:26:00,1.41659,1.41664,1.41644,1.41661,597100002.0
2006-05-26 09:27:00,1.41719,1.4176,1.41719,1.4175,366700000.0
2006-05-26 09:28:00,1.41756,1.41759,1.41725,1.41746,477200000.0
2006-05-26 09:29:00,1.4175,1.4176,1.41735,1.4175,464300003.0
2006-05-26 09:30:00,1.41748,1.41765,1.4173,1.4174,728100003.0
2006-05-26 09:31:00,1.41733,1.41765,1.41733,1.4175,368900001.0
2006-05-26 09:32:00,1.41747,1.41774,1.41599,1.41688,432500001.0
2006-05-26 09:33:00,1.41684,1.41708,1.41655,1.41655,311700000.0
2006-05-26 09:34:00,1.41679,1.41711,1.41679,1.41696,430200000.0
2006-05-26 09:35:00,1.41703,1.41754,1.41703,1.41737,254700000.0
2006-05-26 09:36:00,1.41742,1.41758,1.41728,1.41739,426900000.0
2006-05-26 09:37:00,1.41746,1.41751,1.41722,1.41735,426000003.0
2006-05-26 09:38:00,1.41733,1.41778,1.41733,1.41748,376800001.0
2006-05-26 09:39:00,1.41755,1.41764,1.41736,1.41747,400800000.0
2006-05-26 09:40:00,1.41733,1.41771,1.41733,1.41751,433000000.0
2006-05-26 09:41:00,1.4176,1.41781,1.41738,1.41738,476300001.0
2006-05-26 09:42:00,1.41759,1.41781,1.41741,1.41748,510800001.0
2006-05-26 09:43:00,1.41745,1.41745,1.41705,1.41705,331200002.0
2006-05-26 09:44:00,1.41694,1.41718,1.41674,1.41674,443100001.0
2006-05-26 09:45:00,1.41689,1.41722,1.41648,1.41689,487800001.0
2006-05-26 09:46:00,1.41689,1.41706,1.41675,1.41692,264600001.0
2006-05-26 09:47:00,1.4169,1.4169,1.41669,1.41672,422100001.0
2006-05-26 09:48:00,1.41684,1.41753,1.41684,1.41752,302800000.0
2006-05-26 09:49:00,1.41756,1.41768,1.41722,1.41756,559900002.0
2006-05-26 09:50:00,1.41749,1.41801,1.41749,1.41787,474500000.0
2006-05-26 09:51:00,1.41777,1.41812,1.41775,1.41789,412800000.0
2006-05-26 09:52:00,1.41784,1.41798,1.41756,1.41772,482200001.0
2006-05-26 09:53:00,1.41771,1.4179,1.41762,1.41783,337000000.0
2006-05-26 09:54:00,1.41776,1.41795,1.41757,1.41787,513000001.0
2006-05-26 09:55:00,1.41776,1.41786,1.41751,1.41774,592400001.0
2006-05-26 09:56:00,1.41783,1.41814,1.41772,1.41772,367100002.0
2006-05-26 09:57:00,1.41779,1.4183,1.41779,1.41818,580100000.0
2006-05-26 09:58:00,1.41836,1.41836,1.418,1.4182,779000000.0
2006-05-26 09:59:00,1.41876,1.41878,1.41838,1.41852,652400001.0
2006-05-26 10:00:00,1.41847,1.41889,1.41847,1.41879,277700002.0
2006-05-26 10:01:00,1.41875,1.41879,1.41845,1.41867,590000000.0
2006-05-26 10:02:00,1.41874,1.41895,1.41844,1.41889,571400002.0
2006-05-26 10:03:00,1.41892,1.41926,1.41887,1.41926,453900000.0
2006-05-26 10:04:00,1.41953,1.41965,1.41922,1.41942,407400000.0
2006-05-26 10:05:00,1.41914,1.41944,1.41914,1.41934,412700003.0
2006-05-26 10:06:00,1.41943,1.41961,1.41927,1.41932,527100002.0
2006-05-26 10:07:00,1.41912,1.41962,1.41905,1.41939,528800000.0
2006-05-26 10:08:00,1.41952,1.42059,1.41952,1.42059,528800001.0
2006-05-26 10:09:00,1.42069,1.42069,1.42006,1.42042,487900000.0
2006-05-26 10:10:00,1.42029,1.42041,1.41984,1.41999,359700000.0
2006-05-26 10:11:00,1.41994,1.4202,1.41969,1.41986,394600002.0
2006-05-26 10:12:00,1.41986,1.4203,1.41986,1.4203,527400001.0
2006-05-26 10:13:00,1.42027,1.42075,1.41998,1.42025,466800000.0
2006-05-26 10:14:00,1.42028,1.42051,1.42019,1.42025,615600002.0
2006-05-26 10:15:00,1.42031,1.42035,1.42005,1.42006,408700001.0
2006-05-26 10:16:00,1.42025,1.42071,1.42025,1.42054,403700002.0
2006-05-26 10:17:00,1.42053,1.42098,1.42035,1.42049,301500002.0
2006-05-26 10:18:00,1.42049,1.42049,1.42009,1.42037,389400000.0
2006-05-26 10:19:00,1.42034,1.42069,1.42028,1.42038,353100000.0
2006-05-26 10:20:00,1.42022,1.42024,1.41987,1.42001,537800000.0
2006-05-26 10:21:00,1.41999,1.42028,1.41991,1.41994,379900000.0
2006-05-26 10:22:00,1.41978,1.42011,1.41962,1.42006,422600001.0
2006-05-26 10:23:00,1.42041,1.42052,1.4199,1.41998,492500001.0
2006-05-26 10:24:00,1.42004,1.42031,1.41996,1.42031,400700000.0
2006-05-26 10:25:00,1.42041,1.42047,1.4202,1.42037,359300001.0
2006-05-26 10:26:00,1.42032,1.42045,1.42015,1.42032,532000001.0
2006-05-26 10:27:00,1.42034,1.42039,1.42022,1.42027,479500001.0
2006-05-26 10:28:00,1.42027,1.42042,1.42017,1.42032,652600001.0
2006-05-26 10:29:00,1.42027,1.42029,1.41976,1.41976,503200001.0
2006-05-26 10:30:00,1.41972,1.42004,1.41962,1.41981,642900001.0
2006-05-26 10:31:00,1.41957,1.42009,1.41957,1.41998,483400000.0
2006-05-26 10:32:00,1.41996,1.42034,1.41994,1.41996,509900000.0
2006-05-26 10:33:00,1.42006,1.42026,1.41992,1.42014,493400002.0
2006-05-26 10:34:00,1.42012,1.42027,1.41996,1.42001,405600001.0
2006-05-26 10:35:00,1.41992,1.4201,1.41986,1.41987,488100002.0
2006-05-26 10:36:00,1.42001,1.42051,1.42001,1.42033,622700001.0
2006-05-26 10:37:00,1.42039,1.4207,1.42029,1.4207,593700002.0
2006-05-26 10:38:00,1.42074,1.42074,1.42043,1.42043,460000002.0
2006-05-26 10:39:00,1.4204,1.42077,1.42036,1.42061,461900004.0
2006-05-26 10:40:00,1.42054,1.4208,1.42049,1.4208,347900001.0
2006-05-26 10:41:00,1.4208,1.42081,1.42046,1.42061,640300002.0
2006-05-26 10:42:00,1.42068,1.4209,1.4206,1.42089,408200000.0
2006-05-26 10:43:00,1.42078,1.42088,1.42041,1.42045,419000002.0
2006-05-26 10:44:00,1.42052,1.42067,1.42026,1.42049,558500000.0
2006-05-26 10:45:00,1.42047,1.42059,1.42026,1.42033,532300000.0
2006-05-26 10:46:00,1.4202,1.42023,1.41989,1.42015,312400001.0
2006-05-26 10:47:00,1.42019,1.42036,1.42008,1.42021,388000000.0
2006-05-26 10:48:00,1.42023,1.42051,1.42017,1.42032,455500000.0
2006-05-26 10:49:00,1.42039,1.42048,1.42015,1.42019,374700001.0
2006-05-26 10:50:00,1.4202,1.42054,1.41995,1.42043,523600001.0
2006-05-26 10:51:00,1.42016,1.42051,1.42002,1.42012,468600000.0
2006-05-26 10:52:00,1.42018,1.42045,1.42005,1.42044,300500001.0
2006-05-26 10:53:00,1.42045,1.42075,1.42045,1.4207,406700001.0
2006-05-26 10:54:00,1.42079,1.42096,1.42068,1.42076,445800001.0
2006-05-26 10:55:00,1.42078,1.42095,1.42065,1.4207,415100001.0
2006-05-26 10:56:00,1.42081,1.42091,1.42056,1.42085,424900000.0
2006-05-26 10:57:00,1.42095,1.42102,1.42074,1.42081,348000000.0
2006-05-26 10:58:00,1.42074,1.42074,1.42046,1.4205,421700000.0
2006-05-26 10:59:00,1.42029,1.42067,1.42025,1.42032,795900003.0
2006-05-26 11:00:00,1.42048,1.42057,1.42025,1.42047,466800000.0
2006-05-26 11:01:00,1.42034,1.42056,1.42028,1.42038,560200002.0
2006-05-26 11:02:00,1.42045,1.4207,1.42031,1.42037,561000005.0
2006-05-26 11:03:00,1.42046,1.42072,1.42046,1.42055,223400000.0
2006-05-26 11:04:00,1.42055,1.42099,1.42055,1.42075,568200000.0
2006-05-26 11:05:00,1.4207,1.42095,1.42056,1.4206,497800003.0
2006-05-26 11:06:00,1.42069,1.4212,1.42069,1.4212,615500000.0
2006-05-26 11:07:00,1.42112,1.42149,1.42112,1.42117,301200000.0
2006-05-26 11:08:00,1.4213,1.42145,1.42121,1.42129,315200000.0
2006-05-26 11:09:00,1.42108,1.42127,1.42102,1.42107,368900000.0
2006-05-26 11:10:00,1.42109,1.42112,1.42061,1.42061,476200000.0
2006-05-26 11:11:00,1.42046,1.42082,1.42043,1.42067,530000002.0
2006-05-26 11:12:00,1.42081,1.42122,1.42081,1.42105,517400000.0
2006-05-26 11:13:00,1.42097,1.42097,1.4205,1.42056,385200002.0
2006-05-26 11:14:00,1.42046,1.42064,1.42035,1.4206,477800001.0
2006-05-26 11:15:00,1.42073,1.4208,1.42055,1.42063,507800003.0
2006-05-26 11:16:00,1.42075,1.42083,1.4205,1.42078,486900000.0
2006-05-26 11:17:00,1.42073,1.42086,1.42043,1.42045,450900000.0
2006-05-26 11:18:00,1.42057,1.42084,1.42051,1.42057,383300001.0
2006-05-26 11:19:00,1.42058,1.42107,1.42058,1.42078,356500001.0
2006-05-26 11:20:00,1.42064,1.42089,1.42033,1.42033,602300000.0
2006-05-26 11:21:00,1.42026,1.42035,1.41996,1.42031,574500002.0
2006-05-26 11:22:00,1.4201,1.42045,1.42004,1.42037,620000000.0
2006-05-26 11:23:00,1.42018,1.42038,1.41995,1.42025,491600001.0
2006-05-26 11:24:00,1.42033,1.42034,1.42006,1.42011,412800001.0
2006-05-26 11:25:00,1.42002,1.42002,1.41975,1.41989,452300003.0
2006-05-26 11:26:00,1.41986,1.41993,1.41964,1.41972,527800001.0
2006-05-26 11:27:00,1.41966,1.41986,1.41952,1.41957,592100000.0
2006-05-26 11:28:00,1.41997,1.41997,1.41967,1.41992,350800001.0
2006-05-26 11:29:00,1.41993,1.41999,1.4197,1.41987,432000001.0
2006-05-26 11:30:00,1.41988,1.42024,1.41987,1.41998,422400001.0
2006-05-26 11:31:00,1.41983,1.42,1.41954,1.41988,603000000.0
2006-05-26 11:32:00,1.41986,1.41999,1.41969,1.41988,463400001.0
2006-05-26 11:33:00,1.41995,1.42016,1.41993,1.42006,495300001.0
2006-05-26 11:34:00,1.42015,1.42034,1.42,1.42008,609800001.0
2006-05-26 11:35:00,1.42002,1.42022,1.41977,1.41993,492900002.0
2006-05-26 11:36:00,1.41984,1.42002,1.41978,1.41992,507200002.0
2006-05-26 11:37:00,1.42001,1.42021,1.41991,1.42003,629600001.0
2006-05-26 11:38:00,1.42013,1.42018,1.41998,1.42003,573200001.0
2006-05-26 11:39:00,1.42009,1.4203,1.41977,1.4198,740100003.0
2006-05-26 11:40:00,1.41996,1.42053,1.41994,1.42053,666000000.0
2006-05-26 11:41:00,1.42058,1.42073,1.42029,1.42038,692100002.0
2006-05-26 11:42:00,1.42043,1.42067,1.42015,1.42047,572200001.0
2006-05-26 11:43:00,1.42048,1.42055,1.42014,1.42017,564700002.0
2006-05-26 11:44:00,1.42023,1.42053,1.42016,1.42036,682300001.0
2006-05-26 11:45:00,1.42055,1.42067,1.42038,1.42053,515200001.0
2006-05-26 11:46:00,1.42062,1.42088,1.4206,1.42088,454800000.0
2006-05-26 11:47:00,1.42078,1.42083,1.42051,1.42077,438300001.0
2006-05-26 11:48:00,1.42068,1.42079,1.42043,1.42043,527100002.0
2006-05-26 11:49:00,1.4204,1.4204,1.4201,1.4203,451900000.0
2006-05-26 11:50:00,1.42039,1.42059,1.42025,1.42042,383800001.0
2006-05-26 11:51:00,1.42041,1.42074,1.42039,1.42055,144100000.0
2006-05-26 11:52:00,1.42052,1.42081,1.42052,1.4207,213400001.0
2006-05-26 11:53:00,1.42059,1.42074,1.42049,1.42054,221500000.0
2006-05-26 11:54:00,1.42053,1.42066,1.42038,1.42048,305000000.0
2006-05-26 11:55:00,1.42058,1.42067,1.42046,1.42057,416100000.0
2006-05-26 11:56:00,1.42073,1.42098,1.4206,1.42078,433700001.0
2006-05-26 11:57:00,1.42072,1.42094,1.42063,1.4208,479400000.0
2006-05-26 11:58:00,1.42085,1.4212,1.42068,1.421,482600002.0
2006-05-26 11:59:00,1.42089,1.42102,1.42064,1.42064,447000001.0
2006-05-26 12:00:00,1.42068,1.42084,1.42044,1.42067,500700000.0
2006-05-26 12:01:00,1.42069,1.42104,1.42068,1.421,444600003.0
2006-05-26 12:02:00,1.42106,1.4212,1.42092,1.42092,395500001.0
2006-05-26 12:03:00,1.4209,1.4209,1.42003,1.42011,334700000.0
2006-05-26 12:04:00,1.42009,1.42016,1.41989,1.42003,352800000.0
2006-05-26 12:05:00,1.42021,1.42036,1.42007,1.42013,381200000.0
2006-05-26 12:06:00,1.42007,1.42034,1.42,1.42018,361200000.0
2006-05-26 12:07:00,1.42018,1.42027,1.41996,1.42003,375000002.0
2006-05-26 12:08:00,1.42034,1.42034,1.42001,1.42016,496400002.0
2006-05-26 12:09:00,1.42007,1.42019,1.41993,1.42011,431400000.0
2006-05-26 12:10:00,1.42019,1.42047,1.4201,1.42028,320100000.0
2006-05-26 12:11:00,1.42023,1.42031,1.42004,1.42023,225100000.0
2006-05-26 12:12:00,1.42019,1.42025,1.42001,1.42007,235000001.0
2006-05-26 12:13:00,1.41995,1.42029,1.41995,1.42029,503300001.0
2006-05-26 12:14:00,1.42032,1.42039,1.42003,1.42019,624900000.0
2006-05-26 12:15:00,1.42004,1.42024,1.41996,1.42004,331700003.0
2006-05-26 12:16:00,1.42003,1.42022,1.41998,1.42014,405100003.0
2006-05-26 12:17:00,1.42008,1.4201,1.41996,1.42,176400000.0
2006-05-26 12:18:00,1.41988,1.41988,1.41946,1.41965,318800002.0
2006-05-26 12:19:00,1.41956,1.41966,1.41935,1.41954,411200000.0
2006-05-26 12:20:00,1.41963,1.41986,1.41957,1.41976,426700001.0
2006-05-26 12:21:00,1.41974,1.41991,1.41969,1.41975,422200001.0
2006-05-26 12:22:00,1.41971,1.41978,1.41955,1.4196,305100000.0
2006-05-26 12:23:00,1.41951,1.41968,1.41943,1.4195,386400000.0
2006-05-26 12:24:00,1.41933,1.41966,1.41931,1.41933,615000002.0
2006-05-26 12:25:00,1.41965,1.41976,1.41935,1.41938,383300001.0
2006-05-26 12:26:00,1.4191,1.41942,1.41905,1.41934,444900002.0
2006-05-26 12:27:00,1.41926,1.41926,1.41879,1.41879,469400001.0
2006-05-26 12:28:00,1.41868,1.41887,1.41855,1.41874,533000001.0
2006-05-26 12:29:00,1.41868,1.41896,1.41864,1.41882,739700002.0
2006-05-26 12:30:00,1.4188,1.41897,1.41869,1.41881,621200001.0
2006-05-26 12:31:00,1.41885,1.41894,1.41859,1.41865,692600001.0
2006-05-26 12:32:00,1.41864,1.41903,1.41855,1.41874,715100004.0
2006-05-26 12:33:00,1.41882,1.41883,1.41861,1.41871,40000000.0
2006-05-26 12:34:00,1.41877,1.41914,1.41861,1.41862,610500002.0
2006-05-26 12:35:00,1.41879,1.41885,1.41857,1.41873,527500002.0
2006-05-26 12:36:00,1.4187,1.41895,1.4187,1.41891,480300001.0
2006-05-26 12:37:00,1.41908,1.41919,1.41881,1.41906,564200002.0
2006-05-26 12:38:00,1.41925,1.41939,1.41907,1.41939,649400002.0
2006-05-26 12:39:00,1.41932,1.41941,1.41857,1.41857,393200000.0
2006-05-26 12:40:00,1.41859,1.41896,1.41859,1.41865,543600001.0
2006-05-26 12:41:00,1.41851,1.41871,1.41818,1.41847,254300001.0
2006-05-26 12:42:00,1.41783,1.41869,1.41783,1.41805,343200000.0
2006-05-26 12:43:00,1.41782,1.41801,1.41762,1.41764,465200001.0
2006-05-26 12:44:00,1.41763,1.41788,1.41758,1.41788,353300000.0
2006-05-26 12:45:00,1.41792,1.41794,1.41753,1.41787,507300000.0
2006-05-26 12:46:00,1.41801,1.41831,1.418,1.41817,379600000.0
2006-05-26 12:47:00,1.41802,1.41804,1.41765,1.41768,388900000.0
2006-05-26 12:48:00,1.41755,1.4178,1.41749,1.4176,433200000.0
2006-05-26 12:49:00,1.41762,1.41764,1.41733,1.4174,488300001.0
2006-05-26 12:50:00,1.41743,1.41782,1.41735,1.41735,448800001.0
2006-05-26 12:51:00,1.4173,1.4177,1.41726,1.41746,452000000.0
2006-05-26 12:52:00,1.4173,1.41757,1.4171,1.41737,357100002.0
2006-05-26 12:53:00,1.41742,1.41755,1.41734,1.41744,267800000.0
2006-05-26 12:54:00,1.41738,1.41758,1.41732,1.41751,406100000.0
2006-05-26 12:55:00,1.41758,1.4178,1.41748,1.41759,448500000.0
2006-05-26 12:56:00,1.41766,1.41794,1.41757,1.41769,452400001.0
2006-05-26 12:57:00,1.4178,1.4178,1.41723,1.41734,544400001.0
2006-05-26 12:58:00,1.41739,1.41764,1.41735,1.41759,381700003.0
2006-05-26 12:59:00,1.4176,1.41806,1.41745,1.41798,681700002.0
2006-05-26 13:00:00,1.41796,1.41796,1.41725,1.41765,262900000.0
2006-05-26 13:01:00,1.41755,1.41776,1.4174,1.41763,326400001.0
2006-05-26 13:02:00,1.41744,1.41757,1.417,1.4173,294700000.0
2006-05-26 13:03:00,1.41729,1.41763,1.41702,1.41741,430700001.0
2006-05-26 13:04:00,1.41748,1.41754,1.41733,1.41738,217600000.0
2006-05-26 13:05:00,1.41742,1.41772,1.41742,1.41762,152000001.0
2006-05-26 13:06:00,1.41781,1.41792,1.41723,1.41741,378100000.0
2006-05-26 13:07:00,1.41721,1.41723,1.41648,1.41658,369600003.0
2006-05-26 13:08:00,1.41655,1.41712,1.41644,1.41696,150700000.0
2006-05-26 13:09:00,1.41707,1.41743,1.41698,1.41709,329800000.0
2006-05-26 13:10:00,1.41716,1.41747,1.41702,1.41747,139300000.0
2006-05-26 13:11:00,1.41756,1.41782,1.41713,1.41759,422000002.0
2006-05-26 13:12:00,1.41766,1.41766,1.41743,1.41748,321900000.0
2006-05-26 13:13:00,1.41751,1.41792,1.41751,1.41792,299100000.0
2006-05-26 13:14:00,1.41804,1.41843,1.41804,1.41816,396000001.0
2006-05-26 13:15:00,1.41822,1.41844,1.41809,1.41844,392100000.0
2006-05-26 13:16:00,1.41831,1.41873,1.41817,1.41817,138200001.0
2006-05-26 13:17:00,1.41825,1.41847,1.41814,1.41814,96100000.0
2006-05-26 13:18:00,1.41798,1.41829,1.41786,1.41826,302000000.0
2006-05-26 13:19:00,1.41825,1.4185,1.4182,1.4185,343800000.0
2006-05-26 13:20:00,1.41849,1.41868,1.41846,1.41855,180000000.0
2006-05-26 13:21:00,1.41854,1.41873,1.41849,1.41864,181200000.0
2006-05-26 13:22:00,1.4186,1.41879,1.41856,1.41873,226000000.0
2006-05-26 13:23:00,1.41865,1.41881,1.41865,1.41871,256300000.0
2006-05-26 13:24:00,1.41868,1.41885,1.41856,1.41885,210200000.0
2006-05-26 13:25:00,1.4188,1.4188,1.41845,1.41845,125300000.0
2006-05-26 13:26:00,1.41847,1.4188,1.41847,1.41863,215400000.0
2006-05-26 13:27:00,1.41865,1.41905,1.41865,1.41903,362000000.0
2006-05-26 13:28:00,1.41908,1.41913,1.4189,1.41892,488900000.0
2006-05-26 13:29:00,1.41875,1.41888,1.41853,1.41862,529000000.0
2006-05-26 13:30:00,1.41864,1.41881,1.4185,1.41878,553300001.0
2006-05-26 13:31:00,1.41877,1.41895,1.41852,1.41859,558700002.0
2006-05-26 13:32:00,1.4186,1.4196,1.4186,1.4196,242200001.0
2006-05-26 13:33:00,1.41944,1.41951,1.41926,1.4194,450800002.0
2006-05-26 13:34:00,1.41935,1.41945,1.41882,1.41887,321000003.0
2006-05-26 13:35:00,1.41896,1.41935,1.41876,1.41932,364900004.0
2006-05-26 13:36:00,1.41932,1.41932,1.41903,1.41922,412300000.0
2006-05-26 13:37:00,1.41916,1.41929,1.41907,1.41917,451000001.0
2006-05-26 13:38:00,1.41927,1.41957,1.41924,1.41935,360900000.0
2006-05-26 13:39:00,1.41955,1.41974,1.41932,1.41964,231800000.0
2006-05-26 13:40:00,1.41955,1.41984,1.41939,1.41957,394900001.0
2006-05-26 13:41:00,1.41972,1.4198,1.41956,1.41962,231000000.0
2006-05-26 13:42:00,1.41961,1.41969,1.41949,1.41949,172700000.0
2006-05-26 13:43:00,1.41958,1.41965,1.41957,1.41963,123700000.0
2006-05-26 13:44:00,1.41961,1.41979,1.41952,1.41955,270700001.0
2006-05-26 13:45:00,1.41948,1.41954,1.41909,1.41909,498300002.0
2006-05-26 13:46:00,1.41904,1.41922,1.41889,1.41902,430200001.0
2006-05-26 13:47:00,1.41904,1.41925,1.41889,1.41914,493800000.0
2006-05-26 13:48:00,1.41905,1.41905,1.41869,1.41879,274300001.0
2006-05-26 13:49:00,1.41866,1.41874,1.41846,1.41872,227300001.0
2006-05-26 13:50:00,1.41869,1.41879,1.41837,1.41849,262800000.0
2006-05-26 13:51:00,1.41863,1.41863,1.41835,1.41854,257800001.0
2006-05-26 13:52:00,1.41844,1.41879,1.41837,1.41877,412700000.0
2006-05-26 13:53:00,1.41868,1.41892,1.41865,1.41875,503600002.0
2006-05-26 13:54:00,1.41859,1.41884,1.41849,1.41883,381700001.0
2006-05-26 13:55:00,1.41878,1.41886,1.4186,1.41865,337300001.0
2006-05-26 13:56:00,1.41879,1.41894,1.41869,1.41889,382000000.0
2006-05-26 13:57:00,1.41895,1.41949,1.41892,1.41949,412100004.0
2006-05-26 13:58:00,1.41935,1.41941,1.41907,1.41931,242600001.0
2006-05-26 13:59:00,1.4189,1.41922,1.41866,1.41904,401100000.0
2006-05-26 14:00:00,1.41884,1.41895,1.41871,1.41877,331200002.0
2006-05-26 14:01:00,1.41877,1.41895,1.41864,1.41879,460100004.0
2006-05-26 14:02:00,1.41887,1.41913,1.41887,1.41894,305800000.0
2006-05-26 14:03:00,1.41879,1.41901,1.41838,1.4186,461000000.0
2006-05-26 14:04:00,1.41839,1.41867,1.41839,1.41859,394300001.0
2006-05-26 14:05:00,1.41863,1.41863,1.41806,1.41824,381000000.0
2006-05-26 14:06:00,1.41833,1.41856,1.41826,1.41827,357200001.0
2006-05-26 14:07:00,1.41835,1.41849,1.41819,1.41822,331500000.0
2006-05-26 14:08:00,1.41825,1.41867,1.41825,1.41858,362300000.0
2006-05-26 14:09:00,1.41867,1.41888,1.4186,1.41863,191800001.0
2006-05-26 14:10:00,1.41855,1.4189,1.41847,1.41869,244100001.0
2006-05-26 14:11:00,1.41858,1.41863,1.41799,1.41863,115700000.0
2006-05-26 14:12:00,1.41866,1.4187,1.4182,1.41836,259000001.0
2006-05-26 14:13:00,1.41821,1.41846,1.41808,1.41822,150600000.0
2006-05-26 14:14:00,1.41801,1.41811,1.41746,1.41787,232900000.0
2006-05-26 14:15:00,1.41786,1.41806,1.41759,1.41765,400300002.0
2006-05-26 14:16:00,1.41767,1.41808,1.41767,1.41795,196000000.0
2006-05-26 14:17:00,1.41799,1.41812,1.41766,1.41792,605100000.0
2006-05-26 14:18:00,1.41796,1.41809,1.41765,1.4179,334200000.0
2006-05-26 14:19:00,1.41767,1.41773,1.4173,1.41737,415800001.0
2006-05-26 14:20:00,1.41742,1.41796,1.4173,1.41761,193000000.0
2006-05-26 14:21:00,1.41746,1.41774,1.41724,1.41724,418500001.0
2006-05-26 14:22:00,1.41717,1.41721,1.41662,1.41667,624900002.0
2006-05-26 14:23:00,1.41669,1.41669,1.41573,1.416,153000001.0
2006-05-26 14:24:00,1.41594,1.41616,1.41565,1.41573,467300002.0
2006-05-26 14:25:00,1.41576,1.41635,1.41576,1.41617,606900001.0
2006-05-26 14:26:00,1.41602,1.41615,1.41579,1.41609,586100003.0
2006-05-26 14:27:00,1.41623,1.41636,1.41596,1.41626,404400002.0
2006-05-26 14:28:00,1.41631,1.41637,1.41587,1.41621,46700000.0
2006-05-26 14:29:00,1.41602,1.41604,1.41134,1.41143,43100000.0
2006-05-26 14:30:00,1.41285,1.41643,1.41243,1.41643,36400000.0
2006-05-26 14:31:00,1.41644,1.41745,1.41636,1.41706,33800000.0
2006-05-26 14:32:00,1.41731,1.41758,1.41679,1.41697,28400000.0
2006-05-26 14:33:00,1.41636,1.41696,1.41584,1.4163,31300000.0
2006-05-26 14:34:00,1.41637,1.41659,1.41616,1.41654,28200000.0
2006-05-26 14:35:00,1.41687,1.41734,1.41666,1.41708,31600000.0
2006-05-26 14:36:00,1.41697,1.41718,1.41649,1.41649,49000001.0
2006-05-26 14:37:00,1.41709,1.4172,1.4166,1.41696,50800001.0
2006-05-26 14:38:00,1.4169,1.41706,1.41631,1.41706,33800000.0
2006-05-26 14:39:00,1.41704,1.4174,1.41642,1.41653,25000000.0
2006-05-26 14:40:00,1.41669,1.41692,1.41654,1.4167,22800000.0
2006-05-26 14:41:00,1.4169,1.41728,1.4169,1.41712,47200000.0
2006-05-26 14:42:00,1.41709,1.41733,1.41636,1.41636,48400000.0
2006-05-26 14:43:00,1.41705,1.41733,1.41671,1.41718,45900000.0
2006-05-26 14:44:00,1.41729,1.41738,1.41671,1.41687,53200000.0
2006-05-26 14:45:00,1.41673,1.41691,1.41644,1.41656,69000000.0
2006-05-26 14:46:00,1.41667,1.41698,1.41646,1.41677,20600000.0
2006-05-26 14:47:00,1.41662,1.41682,1.41636,1.41682,37600000.0
2006-05-26 14:48:00,1.41674,1.4168,1.41628,1.41666,38400000.0
2006-05-26 14:49:00,1.41675,1.41692,1.41659,1.41692,51400001.0
2006-05-26 14:50:00,1.41669,1.41698,1.41658,1.41698,35800000.0
2006-05-26 14:51:00,1.41729,1.41754,1.41724,1.41743,36200000.0
2006-05-26 14:52:00,1.41742,1.41791,1.41742,1.41791,46600001.0
2006-05-26 14:53:00,1.41789,1.41799,1.41764,1.41775,21000000.0
2006-05-26 14:54:00,1.41785,1.41785,1.41717,1.41727,49000000.0
2006-05-26 14:55:00,1.41776,1.418,1.41755,1.41764,35200000.0
2006-05-26 14:56:00,1.41771,1.41771,1.41745,1.41762,26400000.0
2006-05-26 14:57:00,1.41788,1.41818,1.41785,1.41794,26800000.0
2006-05-26 14:58:00,1.41779,1.41827,1.41779,1.41804,51600000.0
2006-05-26 14:59:00,1.41813,1.41833,1.41805,1.41813,43900000.0
2006-05-26 15:00:00,1.41817,1.41843,1.4177,1.4177,36400000.0
2006-05-26 15:01:00,1.41795,1.41835,1.41773,1.41824,32600000.0
2006-05-26 15:02:00,1.41827,1.41842,1.41797,1.41842,34000000.0
2006-05-26 15:03:00,1.41831,1.41872,1.41824,1.41846,86700002.0
2006-05-26 15:04:00,1.41845,1.41852,1.41802,1.41833,33300000.0
2006-05-26 15:05:00,1.41838,1.41853,1.41829,1.41846,33400000.0
2006-05-26 15:06:00,1.41851,1.41851,1.41814,1.4182,54200000.0
2006-05-26 15:07:00,1.41846,1.41846,1.41818,1.4183,33600000.0
2006-05-26 15:08:00,1.41816,1.41827,1.41797,1.41797,55900001.0
2006-05-26 15:09:00,1.41793,1.4182,1.41789,1.41808,23800000.0
2006-05-26 15:10:00,1.418,1.418,1.4177,1.4177,54200000.0
2006-05-26 15:11:00,1.41762,1.41785,1.41758,1.41763,33600000.0
2006-05-26 15:12:00,1.4175,1.41774,1.4174,1.4174,19600000.0
2006-05-26 15:13:00,1.41745,1.41751,1.41731,1.41751,25400000.0
2006-05-26 15:14:00,1.41743,1.41743,1.41724,1.41739,49300000.0
2006-05-26 15:15:00,1.41759,1.41759,1.41687,1.41739,35100000.0
2006-05-26 15:16:00,1.41744,1.41766,1.41743,1.41756,43200001.0
2006-05-26 15:17:00,1.41764,1.41776,1.41757,1.41776,37400000.0
2006-05-26 15:18:00,1.41758,1.41758,1.41699,1.41736,28200000.0
2006-05-26 15:19:00,1.41708,1.41724,1.41682,1.41698,21600000.0
2006-05-26 15:20:00,1.41674,1.41712,1.41674,1.41682,34600000.0
2006-05-26 15:21:00,1.41674,1.4168,1.41632,1.41655,30400000.0
2006-05-26 15:22:00,1.41654,1.4166,1.4157,1.41604,41200000.0
2006-05-26 15:23:00,1.416,1.41614,1.41564,1.41587,34200000.0
2006-05-26 15:24:00,1.4157,1.41602,1.41548,1.41602,45000000.0
2006-05-26 15:25:00,1.41609,1.41609,1.41564,1.41564,37800000.0
2006-05-26 15:26:00,1.41586,1.4159,1.41565,1.4159,40300000.0
2006-05-26 15:27:00,1.41596,1.41617,1.41587,1.41597,29000000.0
2006-05-26 15:28:00,1.41581,1.41603,1.41558,1.41603,30200000.0
2006-05-26 15:29:00,1.41624,1.41624,1.41557,1.41557,42800000.0
2006-05-26 15:30:00,1.4157,1.41575,1.41541,1.41575,43000000.0
2006-05-26 15:31:00,1.41608,1.41635,1.41555,1.41561,39600000.0
2006-05-26 15:32:00,1.41534,1.41543,1.41488,1.41529,40200000.0
2006-05-26 15:33:00,1.41536,1.41536,1.41448,1.41481,44000000.0
2006-05-26 15:34:00,1.41435,1.41456,1.41375,1.41375,29900000.0
2006-05-26 15:35:00,1.41317,1.41323,1.41223,1.41223,31200000.0
2006-05-26 15:36:00,1.41255,1.4133,1.41253,1.4133,33600000.0
2006-05-26 15:37:00,1.41349,1.41387,1.41349,1.41376,42200000.0
2006-05-26 15:38:00,1.41356,1.41395,1.41342,1.41353,44000000.0
2006-05-26 15:39:00,1.41361,1.41365,1.41245,1.41245,24800000.0
2006-05-26 15:40:00,1.41258,1.4129,1.41249,1.41249,23000000.0
2006-05-26 15:41:00,1.41264,1.41271,1.41147,1.41189,32400000.0
2006-05-26 15:42:00,1.41198,1.41216,1.41145,1.41156,31400000.0
2006-05-26 15:43:00,1.41125,1.41125,1.40968,1.41061,81500001.0
2006-05-26 15:44:00,1.41075,1.41114,1.41051,1.41109,31600000.0
2006-05-26 15:45:00,1.41109,1.41177,1.41109,1.41117,44000000.0
2006-05-26 15:46:00,1.41116,1.41206,1.41116,1.4118,28400000.0
2006-05-26 15:47:00,1.41152,1.412,1.41144,1.41148,33600000.0
2006-05-26 15:48:00,1.41154,1.41161,1.41112,1.41124,28000000.0
2006-05-26 15:49:00,1.41112,1.41159,1.41073,1.41081,50000000.0
2006-05-26 15:50:00,1.41038,1.41057,1.41021,1.41041,15600000.0
2006-05-26 15:51:00,1.41022,1.41048,1.41022,1.41031,33000000.0
2006-05-26 15:52:00,1.4097,1.41042,1.40958,1.40988,53800000.0
2006-05-26 15:53:00,1.40964,1.41029,1.40959,1.40975,59100000.0
2006-05-26 15:54:00,1.41021,1.41079,1.41007,1.41079,22600000.0
2006-05-26 15:55:00,1.41119,1.41119,1.41013,1.41037,33000000.0
2006-05-26 15:56:00,1.4106,1.411,1.41055,1.41091,32400000.0
2006-05-26 15:57:00,1.41079,1.41101,1.4104,1.4104,25400000.0
2006-05-26 15:58:00,1.41055,1.41055,1.41023,1.41042,47900001.0
2006-05-26 15:59:00,1.41044,1.41044,1.41008,1.41016,32000000.0
2006-05-26 16:00:00,1.41029,1.41046,1.40996,1.41035,25400000.0
2006-05-26 16:01:00,1.41026,1.41068,1.41017,1.41053,33800000.0
2006-05-26 16:02:00,1.41044,1.41044,1.41003,1.41034,24200000.0
2006-05-26 16:03:00,1.41031,1.41078,1.41031,1.41064,43800000.0
2006-05-26 16:04:00,1.41039,1.41074,1.41018,1.41033,30400000.0
2006-05-26 16:05:00,1.41003,1.4103,1.41001,1.4103,32900000.0
2006-05-26 16:06:00,1.41024,1.41051,1.41011,1.41027,51100000.0
2006-05-26 16:07:00,1.41035,1.4104,1.41015,1.41022,52900001.0
2006-05-26 16:08:00,1.41027,1.41048,1.41024,1.41042,38000000.0
2006-05-26 16:09:00,1.41019,1.41055,1.41,1.41005,45200000.0
2006-05-26 16:10:00,1.41016,1.41068,1.41016,1.41068,19800000.0
2006-05-26 16:11:00,1.41064,1.41091,1.4102,1.4102,33000000.0
2006-05-26 16:12:00,1.40998,1.4103,1.4097,1.40981,56100000.0
2006-05-26 16:13:00,1.40918,1.40919,1.40846,1.40846,28400000.0
2006-05-26 16:14:00,1.40769,1.40784,1.40624,1.40766,38600000.0
2006-05-26 16:15:00,1.40799,1.40874,1.40794,1.40874,27600000.0
2006-05-26 16:16:00,1.40892,1.40904,1.40837,1.40867,38600001.0
2006-05-26 16:17:00,1.40875,1.40892,1.40844,1.40849,36700000.0
2006-05-26 16:18:00,1.4082,1.40888,1.4079,1.40888,30400000.0
2006-05-26 16:19:00,1.40913,1.40913,1.40808,1.40826,35700000.0
2006-05-26 16:20:00,1.40843,1.40867,1.40837,1.40859,56300000.0
2006-05-26 16:21:00,1.4089,1.40997,1.4089,1.40963,53000000.0
2006-05-26 16:22:00,1.40967,1.40984,1.40928,1.40934,70100000.0
2006-05-26 16:23:00,1.40945,1.40945,1.40908,1.4093,52000000.0
2006-05-26 16:24:00,1.40949,1.40961,1.40935,1.40951,27200000.0
2006-05-26 16:25:00,1.4095,1.40993,1.40893,1.40982,27200000.0
2006-05-26 16:26:00,1.40984,1.40996,1.40939,1.40939,70800000.0
2006-05-26 16:27:00,1.4091,1.40955,1.40898,1.40898,38800000.0
2006-05-26 16:28:00,1.40934,1.40938,1.40886,1.40902,43600000.0
2006-05-26 16:29:00,1.40915,1.40915,1.40861,1.40885,33000000.0
2006-05-26 16:30:00,1.40892,1.40892,1.40841,1.40848,71100000.0
2006-05-26 16:31:00,1.40872,1.40872,1.4084,1.40858,35800000.0
2006-05-26 16:32:00,1.40873,1.40875,1.40815,1.40842,48900000.0
2006-05-26 16:33:00,1.40851,1.40866,1.40831,1.40844,33000000.0
2006-05-26 16:34:00,1.40846,1.40861,1.40821,1.40854,57400000.0
2006-05-26 16:35:00,1.40846,1.40846,1.40808,1.40823,49300000.0
2006-05-26 16:36:00,1.40818,1.40853,1.40813,1.40847,37600000.0
2006-05-26 16:37:00,1.40861,1.40889,1.4084,1.40876,40800000.0
2006-05-26 16:38:00,1.40878,1.4091,1.40853,1.40876,48100000.0
2006-05-26 16:39:00,1.40944,1.41082,1.40944,1.41082,36400000.0
2006-05-26 16:40:00,1.41078,1.41088,1.41027,1.41027,39800000.0
2006-05-26 16:41:00,1.40975,1.41017,1.40968,1.40989,24700000.0
2006-05-26 16:42:00,1.40993,1.41006,1.40982,1.40987,54200000.0
2006-05-26 16:43:00,1.40993,1.41015,1.40984,1.41015,51400001.0
2006-05-26 16:44:00,1.41042,1.41071,1.40998,1.41071,36800000.0
2006-05-26 16:45:00,1.41097,1.4115,1.41097,1.41131,40500000.0
2006-05-26 16:46:00,1.41209,1.41236,1.41131,1.41236,40800000.0
2006-05-26 16:47:00,1.41229,1.41246,1.41208,1.41218,42800000.0
2006-05-26 16:48:00,1.41238,1.41238,1.41095,1.41095,54500001.0
2006-05-26 16:49:00,1.41094,1.41136,1.4108,1.41125,42600000.0
2006-05-26 16:50:00,1.41115,1.41145,1.41106,1.4112,51700000.0
2006-05-26 16:51:00,1.41108,1.41112,1.41076,1.41088,24300000.0
2006-05-26 16:52:00,1.41058,1.41067,1.41039,1.41039,47100000.0
2006-05-26 16:53:00,1.41038,1.41071,1.41035,1.41063,54400000.0
2006-05-26 16:54:00,1.41069,1.41086,1.41045,1.41086,35000000.0
2006-05-26 16:55:00,1.41098,1.41098,1.41051,1.41074,16400000.0
2006-05-26 16:56:00,1.41072,1.41085,1.41049,1.41072,32800000.0
2006-05-26 16:57:00,1.41067,1.41089,1.41064,1.41077,40900000.0
2006-05-26 16:58:00,1.41037,1.41037,1.41001,1.41005,48600000.0
2006-05-26 16:59:00,1.41015,1.41158,1.4101,1.41158,23000000.0
2006-05-26 17:00:00,1.41119,1.41167,1.41119,1.41165,31600000.0
2006-05-26 17:01:00,1.41159,1.41184,1.41144,1.41144,51800000.0
2006-05-26 17:02:00,1.41133,1.4115,1.41132,1.41134,22200000.0
2006-05-26 17:03:00,1.41139,1.41139,1.41116,1.41139,51400000.0
2006-05-26 17:04:00,1.41135,1.41149,1.41105,1.41133,28200000.0
2006-05-26 17:05:00,1.41102,1.41111,1.41065,1.41111,28200000.0
2006-05-26 17:06:00,1.41093,1.411,1.41071,1.41093,35400000.0
2006-05-26 17:07:00,1.41088,1.41125,1.41088,1.41111,42800000.0
2006-05-26 17:08:00,1.41089,1.41121,1.41089,1.41114,46000000.0
2006-05-26 17:09:00,1.41106,1.41109,1.41069,1.41087,45800000.0
2006-05-26 17:10:00,1.41072,1.41091,1.41072,1.41082,38300000.0
2006-05-26 17:11:00,1.41105,1.41158,1.41105,1.41146,27000000.0
2006-05-26 17:12:00,1.41156,1.41162,1.41126,1.41129,36400000.0
2006-05-26 17:13:00,1.41116,1.41138,1.41112,1.41131,29100000.0
2006-05-26 17:14:00,1.41091,1.41172,1.41091,1.41138,51600000.0
2006-05-26 17:15:00,1.41171,1.41186,1.41157,1.41165,18400000.0
2006-05-26 17:16:00,1.41184,1.41227,1.4118,1.41208,32400000.0
2006-05-26 17:17:00,1.41211,1.41247,1.41182,1.41207,37000000.0
2006-05-26 17:18:00,1.41218,1.41218,1.41157,1.41189,39600000.0
2006-05-26 17:19:00,1.41188,1.41213,1.41188,1.41213,28600000.0
2006-05-26 17:20:00,1.41216,1.4122,1.41172,1.41189,52400000.0
2006-05-26 17:21:00,1.4123,1.4124,1.41192,1.4124,41200000.0
2006-05-26 17:22:00,1.41212,1.41223,1.41201,1.41201,53800001.0
2006-05-26 17:23:00,1.41163,1.4123,1.41163,1.41221,34100000.0
2006-05-26 17:24:00,1.41196,1.41196,1.41138,1.41148,56400001.0
2006-05-26 17:25:00,1.41143,1.41183,1.41143,1.41172,62100000.0
2006-05-26 17:26:00,1.41169,1.41201,1.4116,1.41176,40200000.0
2006-05-26 17:27:00,1.41198,1.41217,1.41192,1.41206,23400000.0
2006-05-26 17:28:00,1.41233,1.41249,1.41202,1.41249,44000000.0
2006-05-26 17:29:00,1.41261,1.41281,1.41234,1.41271,55000000.0
2006-05-26 17:30:00,1.41273,1.41275,1.41234,1.41258,62000000.0
2006-05-26 17:31:00,1.41244,1.41248,1.4123,1.41235,39800000.0
2006-05-26 17:32:00,1.41226,1.41254,1.41226,1.4124,40200000.0
2006-05-26 17:33:00,1.41242,1.41247,1.41228,1.41234,50200000.0
2006-05-26 17:34:00,1.41243,1.41253,1.41211,1.4123,44400001.0
2006-05-26 17:35:00,1.41227,1.41227,1.41212,1.41225,40400000.0
2006-05-26 17:36:00,1.41198,1.41214,1.41147,1.41147,37000000.0
2006-05-26 17:37:00,1.4113,1.4113,1.41055,1.41094,32800000.0
2006-05-26 17:38:00,1.41086,1.41123,1.41086,1.41086,51700000.0
2006-05-26 17:39:00,1.41094,1.41095,1.41066,1.4108,25200000.0
2006-05-26 17:40:00,1.41078,1.41113,1.41078,1.41104,32400000.0
2006-05-26 17:41:00,1.41111,1.41119,1.41086,1.41086,44400000.0
2006-05-26 17:42:00,1.41082,1.41087,1.41043,1.41067,45000000.0
2006-05-26 17:43:00,1.41088,1.41112,1.41076,1.41078,76700001.0
2006-05-26 17:44:00,1.41077,1.41091,1.41066,1.41066,50500000.0
2006-05-26 17:45:00,1.41068,1.41078,1.41058,1.41073,30600000.0
2006-05-26 17:46:00,1.41083,1.41094,1.41065,1.41077,53400000.0
2006-05-26 17:47:00,1.41057,1.41067,1.41019,1.41019,31200000.0
2006-05-26 17:48:00,1.41025,1.41029,1.40982,1.41028,41200000.0
2006-05-26 17:49:00,1.4103,1.41083,1.41024,1.41075,30000000.0
2006-05-26 17:50:00,1.41078,1.41092,1.41064,1.41092,24500000.0
2006-05-26 17:51:00,1.41107,1.41135,1.41087,1.41102,32800000.0
2006-05-26 17:52:00,1.41092,1.41109,1.41079,1.41079,48800001.0
2006-05-26 17:53:00,1.4107,1.41073,1.41047,1.41047,33200000.0
2006-05-26 17:54:00,1.41033,1.41084,1.41025,1.41081,23600000.0
2006-05-26 17:55:00,1.41081,1.41125,1.41042,1.41125,35200000.0
2006-05-26 17:56:00,1.41115,1.41131,1.41049,1.41049,34900000.0
2006-05-26 17:57:00,1.41037,1.41058,1.41031,1.41058,44200000.0
2006-05-26 17:58:00,1.4106,1.4106,1.40996,1.41017,37200000.0
2006-05-26 17:59:00,1.40999,1.41002,1.40948,1.4098,39400000.0
2006-05-26 18:00:00,1.41017,1.41036,1.41016,1.41028,57900000.0
2006-05-26 18:01:00,1.41044,1.41064,1.41013,1.41046,45000000.0
2006-05-26 18:02:00,1.41059,1.41062,1.41027,1.41035,38800000.0
2006-05-26 18:03:00,1.4101,1.41037,1.41002,1.41006,41400000.0
2006-05-26 18:04:00,1.41024,1.41026,1.4101,1.41013,37800000.0
2006-05-26 18:05:00,1.41035,1.41046,1.4103,1.41033,45800000.0
2006-05-26 18:06:00,1.41029,1.41061,1.41029,1.41031,57600000.0
2006-05-26 18:07:00,1.41046,1.41046,1.41023,1.41043,58000000.0
2006-05-26 18:08:00,1.41033,1.41069,1.41033,1.41038,44800000.0
2006-05-26 18:09:00,1.41029,1.41044,1.41024,1.41024,43400000.0
2006-05-26 18:10:00,1.41013,1.41024,1.40997,1.41014,28400000.0
2006-05-26 18:11:00,1.41022,1.4105,1.41007,1.4105,34600000.0
2006-05-26 18:12:00,1.41041,1.41044,1.41025,1.41025,32800000.0
2006-05-26 18:13:00,1.41033,1.41052,1.41022,1.41052,55600001.0
2006-05-26 18:14:00,1.41006,1.41065,1.41006,1.41022,28400000.0
2006-05-26 18:15:00,1.40993,1.41008,1.40984,1.40993,44800000.0
2006-05-26 18:16:00,1.40993,1.40995,1.40963,1.40963,39200000.0
2006-05-26 18:17:00,1.40965,1.40974,1.40958,1.40958,35600000.0
2006-05-26 18:18:00,1.40966,1.4097,1.40939,1.40968,34000000.0
2006-05-26 18:19:00,1.40977,1.40977,1.40941,1.40942,64400002.0
2006-05-26 18:20:00,1.40954,1.4099,1.40954,1.40964,51400000.0
2006-05-26 18:21:00,1.40975,1.41008,1.40971,1.41007,42600000.0
2006-05-26 18:22:00,1.41014,1.41029,1.41003,1.41003,27400000.0
2006-05-26 18:23:00,1.41001,1.41016,1.41001,1.41011,30400000.0
2006-05-26 18:24:00,1.41005,1.41005,1.40975,1.4098,30000000.0
2006-05-26 18:25:00,1.40988,1.41001,1.40942,1.40942,41400000.0
2006-05-26 18:26:00,1.4096,1.40968,1.4096,1.40964,28200000.0
2006-05-26 18:27:00,1.40953,1.40966,1.40936,1.40961,42300000.0
2006-05-26 18:28:00,1.40949,1.40967,1.4094,1.40946,49600000.0
2006-05-26 18:29:00,1.40958,1.40998,1.40953,1.40987,28200000.0
2006-05-26 18:30:00,1.40992,1.41011,1.40967,1.41009,43200000.0
2006-05-26 18:31:00,1.41013,1.41024,1.41002,1.41017,25800000.0
2006-05-26 18:32:00,1.41027,1.41027,1.40996,1.41016,27400000.0
2006-05-26 18:33:00,1.41022,1.41048,1.41013,1.41013,64300000.0
2006-05-26 18:34:00,1.41011,1.41024,1.40994,1.41017,35200000.0
2006-05-26 18:35:00,1.41023,1.41025,1.40989,1.4101,32400000.0
2006-05-26 18:36:00,1.40991,1.41026,1.40988,1.41005,55500000.0
2006-05-26 18:37:00,1.4101,1.41017,1.40946,1.40961,25600000.0
2006-05-26 18:38:00,1.40959,1.40966,1.40923,1.40948,37000000.0
2006-05-26 18:39:00,1.40938,1.40976,1.40938,1.40976,33400001.0
2006-05-26 18:40:00,1.4097,1.40978,1.40948,1.40953,39800001.0
2006-05-26 18:41:00,1.40974,1.41003,1.40969,1.4098,24800000.0
2006-05-26 18:42:00,1.40983,1.40992,1.40957,1.40992,34600000.0
2006-05-26 18:43:00,1.4099,1.41008,1.40974,1.40987,25800000.0
2006-05-26 18:44:00,1.4099,1.40999,1.40975,1.4098,42200000.0
2006-05-26 18:45:00,1.41,1.41008,1.4097,1.4097,22400000.0
2006-05-26 18:46:00,1.40993,1.40998,1.40979,1.40979,43900001.0
2006-05-26 18:47:00,1.40991,1.40991,1.40954,1.40962,28000000.0
2006-05-26 18:48:00,1.40958,1.40973,1.40941,1.40948,27000000.0
2006-05-26 18:49:00,1.40929,1.40929,1.40903,1.40908,21000000.0
2006-05-26 18:50:00,1.40896,1.40904,1.40874,1.4089,42600000.0
2006-05-26 18:51:00,1.40883,1.40893,1.40874,1.40879,44000000.0
2006-05-26 18:52:00,1.40848,1.40869,1.40825,1.40825,32400000.0
2006-05-26 18:53:00,1.40812,1.40852,1.40807,1.40823,25200000.0
2006-05-26 18:54:00,1.40823,1.4083,1.40781,1.40822,34600000.0
2006-05-26 18:55:00,1.40793,1.4082,1.40793,1.40814,22600000.0
2006-05-26 18:56:00,1.40787,1.40831,1.40783,1.40783,31800000.0
2006-05-26 18:57:00,1.40819,1.40819,1.40809,1.40809,19200000.0
2006-05-26 18:58:00,1.40811,1.40821,1.40802,1.40803,33000000.0
2006-05-26 18:59:00,1.4081,1.40814,1.4077,1.40814,34800000.0
2006-05-26 19:00:00,1.40829,1.40829,1.40752,1.40767,45700000.0
2006-05-26 19:01:00,1.40799,1.40807,1.40779,1.40798,66300000.0
2006-05-26 19:02:00,1.408,1.40806,1.40792,1.408,49200001.0
2006-05-26 19:03:00,1.40781,1.40807,1.40767,1.40807,48300000.0
2006-05-26 19:04:00,1.40809,1.4082,1.40778,1.40799,34400000.0
2006-05-26 19:05:00,1.40803,1.4081,1.40784,1.40799,28000000.0
2006-05-26 19:06:00,1.40824,1.40831,1.40814,1.40831,30600000.0
2006-05-26 19:07:00,1.40828,1.40863,1.40813,1.40863,49800000.0
2006-05-26 19:08:00,1.40848,1.40872,1.40848,1.40866,48000000.0
2006-05-26 19:09:00,1.4088,1.40884,1.40868,1.40873,46600001.0
2006-05-26 19:10:00,1.40872,1.40872,1.40809,1.40809,54200000.0
2006-05-26 19:11:00,1.40844,1.40852,1.40834,1.4084,37600000.0
2006-05-26 19:12:00,1.4081,1.40846,1.40809,1.40846,30400000.0
2006-05-26 19:13:00,1.40852,1.40877,1.4084,1.40877,44600000.0
2006-05-26 19:14:00,1.40868,1.40899,1.40854,1.40889,35200000.0
2006-05-26 19:15:00,1.40865,1.40865,1.4083,1.40847,44200001.0
2006-05-26 19:16:00,1.40819,1.40853,1.40819,1.4083,18600000.0
2006-05-26 19:17:00,1.40819,1.40838,1.40801,1.40809,39700000.0
2006-05-26 19:18:00,1.40818,1.40822,1.40802,1.40812,29600000.0
2006-05-26 19:19:00,1.40832,1.40832,1.4078,1.40821,40800000.0
2006-05-26 19:20:00,1.40814,1.40819,1.40786,1.40812,29500000.0
2006-05-26 19:21:00,1.40801,1.40833,1.40801,1.40804,54400000.0
2006-05-26 19:22:00,1.40814,1.40823,1.40795,1.40808,34400000.0
2006-05-26 19:23:00,1.40774,1.40784,1.40731,1.40784,41700000.0
2006-05-26 19:24:00,1.40793,1.40816,1.40786,1.40812,62800001.0
2006-05-26 19:25:00,1.4083,1.40853,1.40818,1.40853,33000000.0
2006-05-26 19:26:00,1.40828,1.40853,1.40808,1.40852,40200000.0
2006-05-26 19:27:00,1.40845,1.40847,1.40801,1.40839,40100000.0
2006-05-26 19:28:00,1.40826,1.40833,1.40792,1.40798,45200000.0
2006-05-26 19:29:00,1.40792,1.4083,1.40771,1.4083,32400000.0
2006-05-26 19:30:00,1.40852,1.40852,1.4084,1.40842,44600000.0
2006-05-26 19:31:00,1.40863,1.40874,1.40854,1.40874,46200000.0
2006-05-26 19:32:00,1.40869,1.40877,1.40857,1.40864,43800000.0
2006-05-26 19:33:00,1.40881,1.40884,1.40858,1.4087,46800000.0
2006-05-26 19:34:00,1.40867,1.40884,1.40857,1.4087,44800000.0
2006-05-26 19:35:00,1.40869,1.4088,1.40837,1.40874,44200001.0
2006-05-26 19:36:00,1.40904,1.40926,1.40885,1.40885,23600000.0
2006-05-26 19:37:00,1.40905,1.40969,1.40905,1.40931,33800000.0
2006-05-26 19:38:00,1.40901,1.40948,1.40901,1.40933,51200000.0
2006-05-26 19:39:00,1.40949,1.40954,1.40932,1.40947,36400000.0
2006-05-26 19:40:00,1.40939,1.40952,1.4093,1.40952,34600000.0
2006-05-26 19:41:00,1.4095,1.40964,1.40937,1.40954,31800000.0
2006-05-26 19:42:00,1.40953,1.40981,1.40945,1.4097,67400002.0
2006-05-26 19:43:00,1.40962,1.40962,1.40929,1.40961,26800000.0
2006-05-26 19:44:00,1.40961,1.4097,1.40958,1.40969,48600000.0
2006-05-26 19:45:00,1.40956,1.40968,1.40952,1.40967,41200000.0
2006-05-26 19:46:00,1.4097,1.4099,1.40948,1.40948,42400000.0
2006-05-26 19:47:00,1.40977,1.41004,1.40969,1.41004,32400000.0
2006-05-26 19:48:00,1.41003,1.41003,1.4097,1.4097,41000000.0
2006-05-26 19:49:00,1.40959,1.40977,1.40945,1.40945,36100000.0
2006-05-26 19:50:00,1.40968,1.40968,1.40943,1.40963,41700000.0
2006-05-26 19:51:00,1.40947,1.4097,1.40947,1.40963,34400000.0
2006-05-26 19:52:00,1.40939,1.40966,1.40933,1.40959,45300000.0
2006-05-26 19:53:00,1.40968,1.40983,1.40942,1.40956,39400000.0
2006-05-26 19:54:00,1.40968,1.40981,1.40968,1.40981,38000000.0
2006-05-26 19:55:00,1.40972,1.40985,1.40971,1.40971,28000000.0
2006-05-26 19:56:00,1.4097,1.40983,1.40953,1.40969,45800000.0
2006-05-26 19:57:00,1.40974,1.40977,1.40954,1.40967,42800000.0
2006-05-26 19:58:00,1.40945,1.4096,1.40939,1.40946,36800000.0
2006-05-26 19:59:00,1.40952,1.40965,1.40945,1.40954,33700000.0
2006-05-26 20:00:00,1.4096,1.40967,1.4092,1.4092,28000000.0
2006-05-26 20:01:00,1.40953,1.40953,1.40916,1.40916,64800002.0
2006-05-26 20:02:00,1.40934,1.40959,1.40917,1.40959,33200000.0
2006-05-26 20:03:00,1.40987,1.40999,1.40971,1.4099,21200000.0
2006-05-26 20:04:00,1.40991,1.41,1.40947,1.40974,52800000.0
2006-05-26 20:05:00,1.4098,1.41018,1.4098,1.40993,52200000.0
2006-05-26 20:06:00,1.40991,1.41008,1.40983,1.40993,39800000.0
2006-05-26 20:07:00,1.40975,1.40975,1.40928,1.40966,28400000.0
2006-05-26 20:08:00,1.40974,1.40977,1.40939,1.40968,44600000.0
2006-05-26 20:09:00,1.40985,1.40994,1.40969,1.40977,24800000.0
2006-05-26 20:10:00,1.40949,1.40986,1.40949,1.40983,65100001.0
2006-05-26 20:11:00,1.40989,1.4099,1.40971,1.40977,26000000.0
2006-05-26 20:12:00,1.4099,1.40995,1.4095,1.40992,48600000.0
2006-05-26 20:13:00,1.41001,1.41001,1.40977,1.40988,35400000.0
2006-05-26 20:14:00,1.40971,1.40988,1.40922,1.40988,40200000.0
2006-05-26 20:15:00,1.40989,1.40992,1.40974,1.40992,41300000.0
2006-05-26 20:16:00,1.40983,1.40993,1.40966,1.40966,54100000.0
2006-05-26 20:17:00,1.40968,1.40985,1.40946,1.4097,44600000.0
2006-05-26 20:18:00,1.40965,1.4097,1.4094,1.40944,40600000.0
2006-05-26 20:19:00,1.40965,1.40968,1.40951,1.40968,47100000.0
2006-05-26 20:20:00,1.40965,1.4097,1.40936,1.4097,28200000.0
2006-05-26 20:21:00,1.4096,1.40972,1.40959,1.40965,56100000.0
2006-05-26 20:22:00,1.40967,1.40972,1.4095,1.40962,28400000.0
2006-05-26 20:23:00,1.40955,1.40955,1.40918,1.40939,61800000.0
2006-05-26 20:24:00,1.40964,1.40973,1.40954,1.40961,26600000.0
2006-05-26 20:25:00,1.40979,1.40979,1.40946,1.40953,56600000.0
2006-05-26 20:26:00,1.4097,1.40987,1.4095,1.40983,37800000.0
2006-05-26 20:27:00,1.40977,1.40977,1.40923,1.40951,47200000.0
2006-05-26 20:28:00,1.40957,1.40981,1.4095,1.40971,40000000.0
2006-05-26 20:29:00,1.40969,1.40969,1.4092,1.40961,50100000.0
2006-05-26 20:30:00,1.40977,1.40981,1.40964,1.40981,51800001.0
2006-05-26 20:31:00,1.40981,1.41001,1.4096,1.41001,46800000.0
2006-05-26 20:32:00,1.40976,1.40999,1.40949,1.40999,36200000.0
2006-05-26 20:33:00,1.4101,1.4101,1.40985,1.41,43000000.0
2006-05-26 20:34:00,1.40985,1.41,1.40975,1.40995,55800000.0
2006-05-26 20:35:00,1.40989,1.41007,1.40983,1.40988,39000000.0
2006-05-26 20:36:00,1.41005,1.41025,1.40988,1.40988,62200000.0
2006-05-26 20:37:00,1.40989,1.40999,1.40974,1.40999,61900000.0
2006-05-26 20:38:00,1.41006,1.41009,1.40986,1.40996,32800000.0
2006-05-26 20:39:00,1.40981,1.40996,1.40961,1.40976,42400000.0
2006-05-26 20:40:00,1.40981,1.41004,1.40981,1.40989,50400000.0
2006-05-26 20:41:00,1.40996,1.41005,1.40971,1.4099,47500000.0
2006-05-26 20:42:00,1.40985,1.40985,1.40939,1.4096,47400000.0
2006-05-26 20:43:00,1.40945,1.40956,1.40915,1.40915,43300000.0
2006-05-26 20:44:00,1.40942,1.40952,1.40915,1.40943,39400000.0
2006-05-26 20:45:00,1.40927,1.40949,1.40927,1.40928,35300000.0
2006-05-26 20:46:00,1.4095,1.40965,1.40938,1.4095,42200000.0
2006-05-26 20:47:00,1.40951,1.40956,1.40916,1.40943,41200000.0
2006-05-26 20:48:00,1.40924,1.40944,1.40924,1.40932,35300000.0
2006-05-26 20:49:00,1.4092,1.4092,1.40902,1.40916,27000000.0
2006-05-26 20:50:00,1.4091,1.40917,1.409,1.40917,35200000.0
2006-05-26 20:51:00,1.40914,1.40931,1.40909,1.40912,35800000.0
2006-05-26 20:52:00,1.40894,1.40918,1.40884,1.4091,36600000.0
2006-05-26 20:53:00,1.40894,1.40918,1.4089,1.40892,35000000.0
2006-05-26 20:54:00,1.40857,1.40893,1.40857,1.40876,47200000.0
2006-05-26 20:55:00,1.40881,1.40906,1.40874,1.40902,35200000.0
2006-05-26 20:56:00,1.40886,1.40897,1.40883,1.40896,22600000.0
2006-05-26 20:57:00,1.40871,1.40871,1.40834,1.40847,34800000.0
2006-05-26 20:58:00,1.40855,1.40859,1.40839,1.40847,78500002.0
2006-05-26 20:59:00,1.4085,1.40867,1.40848,1.40867,41400000.0
2006-05-26 21:00:00,1.40847,1.40877,1.40834,1.40867,32600000.0
2006-05-26 21:01:00,1.40867,1.40885,1.40824,1.40824,38600000.0
2006-05-26 21:02:00,1.40858,1.40882,1.40832,1.40882,64100001.0
2006-05-26 21:03:00,1.40885,1.409,1.40874,1.40874,43500000.0
2006-05-26 21:04:00,1.40884,1.40884,1.40869,1.40884,38000000.0
2006-05-26 21:05:00,1.40862,1.40902,1.40856,1.40892,44600000.0
2006-05-26 21:06:00,1.40903,1.40903,1.40872,1.40901,23600000.0
2006-05-26 21:07:00,1.40888,1.40888,1.40861,1.40877,23400000.0
2006-05-26 21:08:00,1.40874,1.40883,1.40868,1.40881,29400000.0
2006-05-26 21:09:00,1.40871,1.40875,1.40855,1.40865,39200000.0
2006-05-26 21:10:00,1.40866,1.40866,1.40839,1.40854,46800000.0
2006-05-26 21:11:00,1.40856,1.40889,1.40846,1.40855,46200000.0
2006-05-26 21:12:00,1.40862,1.4088,1.40843,1.40857,38200000.0
2006-05-26 21:13:00,1.4085,1.40878,1.40847,1.40868,52000000.0
2006-05-26 21:14:00,1.40862,1.40886,1.40861,1.40861,39600000.0
2006-05-26 21:15:00,1.40861,1.40879,1.40861,1.40873,40700000.0
2006-05-26 21:16:00,1.40836,1.40837,1.40811,1.40832,39500000.0
2006-05-26 21:17:00,1.40829,1.40853,1.40809,1.40809,39800000.0
2006-05-26 21:18:00,1.40839,1.40839,1.40766,1.40815,46800000.0
2006-05-26 21:19:00,1.4084,1.40855,1.40834,1.40839,33200000.0
2006-05-26 21:20:00,1.40849,1.40858,1.40832,1.40832,62400000.0
2006-05-26 21:21:00,1.40821,1.4085,1.40821,1.4083,35400000.0
2006-05-26 21:22:00,1.40777,1.40817,1.40777,1.40809,47500000.0
2006-05-26 21:23:00,1.40818,1.40829,1.4078,1.4078,54100000.0
2006-05-26 21:24:00,1.40812,1.40827,1.40794,1.40797,41200000.0
2006-05-26 21:25:00,1.40803,1.40823,1.40781,1.40781,57400000.0
2006-05-26 21:26:00,1.40811,1.4083,1.40804,1.4081,41100001.0
2006-05-26 21:27:00,1.4081,1.40822,1.4081,1.40813,41400000.0
2006-05-26 21:28:00,1.40813,1.40831,1.40813,1.40823,35000000.0
2006-05-26 21:29:00,1.40826,1.40833,1.40814,1.40832,29400000.0
2006-05-26 21:30:00,1.40836,1.40836,1.40816,1.40817,26600000.0
2006-05-26 21:31:00,1.40822,1.40829,1.40809,1.40809,31800000.0
2006-05-26 21:32:00,1.40814,1.40816,1.40803,1.40805,44100000.0
2006-05-26 21:33:00,1.40812,1.40822,1.40803,1.40819,40400000.0
2006-05-26 21:34:00,1.40823,1.40835,1.40821,1.40828,27400000.0
2006-05-26 21:35:00,1.40829,1.40843,1.408,1.40843,33100000.0
2006-05-26 21:36:00,1.40851,1.40851,1.40808,1.40839,46800000.0
2006-05-26 21:37:00,1.40842,1.40846,1.40832,1.40845,41300000.0
2006-05-26 21:38:00,1.40852,1.40852,1.40837,1.40837,22600000.0
2006-05-26 21:39:00,1.40826,1.4085,1.40826,1.40839,32000000.0
2006-05-26 21:40:00,1.4083,1.4085,1.4083,1.40845,28400000.0
2006-05-26 21:41:00,1.40842,1.4087,1.40841,1.40854,36400000.0
2006-05-26 21:42:00,1.40882,1.40894,1.40832,1.40832,26900000.0
2006-05-26 21:43:00,1.40865,1.40881,1.40852,1.40881,23800000.0
2006-05-26 21:44:00,1.40882,1.40894,1.40869,1.40873,23300000.0
2006-05-26 21:45:00,1.40871,1.40871,1.40852,1.40861,16200000.0
2006-05-26 21:46:00,1.40871,1.40888,1.40855,1.40865,48400000.0
2006-05-26 21:47:00,1.40858,1.40888,1.40858,1.40869,33200000.0
2006-05-26 21:48:00,1.40881,1.40881,1.40842,1.40862,47100000.0
2006-05-26 21:49:00,1.40881,1.40892,1.40877,1.40888,31500000.0
2006-05-26 21:50:00,1.40891,1.40891,1.40839,1.40859,43500000.0
2006-05-26 21:51:00,1.40845,1.40866,1.40845,1.40854,38500000.0
2006-05-26 21:52:00,1.40841,1.40871,1.40841,1.40865,54800000.0
2006-05-26 21:53:00,1.40866,1.40878,1.40866,1.40871,18000000.0
2006-05-26 21:54:00,1.40871,1.40892,1.40864,1.40877,53100001.0
2006-05-26 21:55:00,1.40872,1.40904,1.40872,1.40904,50400000.0
2006-05-26 21:56:00,1.40908,1.40925,1.409,1.40909,51400001.0
2006-05-26 21:57:00,1.40904,1.40905,1.40853,1.40876,27000000.0
2006-05-26 21:58:00,1.40864,1.40897,1.40864,1.40865,33000000.0
2006-05-26 21:59:00,1.40846,1.40851,1.40811,1.4083,46200000.0
2006-05-26 22:00:00,1.4084,1.40851,1.40839,1.4084,45800000.0
2006-05-26 22:01:00,1.40818,1.40838,1.40814,1.40818,33000000.0
2006-05-26 22:02:00,1.40822,1.40829,1.40809,1.4081,31700000.0
2006-05-26 22:03:00,1.40823,1.40823,1.40783,1.40795,39800000.0
2006-05-26 22:04:00,1.4078,1.40803,1.40772,1.40792,37600000.0
2006-05-26 22:05:00,1.4079,1.40795,1.40776,1.40795,41000000.0
2006-05-26 22:06:00,1.408,1.408,1.40763,1.40792,49800000.0
2006-05-26 22:07:00,1.40784,1.40814,1.40784,1.40791,39800000.0
2006-05-26 22:08:00,1.40754,1.40797,1.40754,1.4079,28000000.0
2006-05-26 22:09:00,1.40781,1.40793,1.40756,1.40777,33900000.0
2006-05-26 22:10:00,1.40785,1.40801,1.40772,1.40796,44500000.0
2006-05-26 22:11:00,1.40793,1.40805,1.4078,1.4078,37400000.0
2006-05-26 22:12:00,1.40784,1.40796,1.40768,1.40768,47200000.0
2006-05-26 22:13:00,1.40771,1.40791,1.40771,1.40791,35200000.0
2006-05-26 22:14:00,1.40786,1.40802,1.40779,1.40779,33200000.0
2006-05-26 22:15:00,1.40791,1.40814,1.40789,1.408,35200000.0
2006-05-26 22:16:00,1.40798,1.40822,1.40796,1.40796,35400001.0
2006-05-26 22:17:00,1.4082,1.40825,1.408,1.40812,49900001.0
2006-05-26 22:18:00,1.40821,1.40821,1.40798,1.40799,28000000.0
2006-05-26 22:19:00,1.40786,1.40801,1.40782,1.4079,26700000.0
2006-05-26 22:20:00,1.40784,1.40808,1.4078,1.40798,39300000.0
2006-05-26 22:21:00,1.40798,1.40835,1.40796,1.4082,41300000.0
2006-05-26 22:22:00,1.40822,1.40822,1.40793,1.40812,58700000.0
2006-05-26 22:23:00,1.4083,1.40835,1.40818,1.40818,27400000.0
2006-05-26 22:24:00,1.40828,1.4084,1.40814,1.4084,47800000.0
2006-05-26 22:25:00,1.40833,1.40854,1.40829,1.40854,34200000.0
2006-05-26 22:26:00,1.40831,1.40867,1.40831,1.40867,21200000.0
2006-05-26 22:27:00,1.40861,1.40882,1.40833,1.40873,56200000.0
2006-05-26 22:28:00,1.40857,1.40872,1.40841,1.40852,42600000.0
2006-05-26 22:29:00,1.40844,1.40851,1.40833,1.4085,30600000.0
2006-05-26 22:30:00,1.40849,1.40854,1.40836,1.40839,36200000.0
2006-05-26 22:31:00,1.40853,1.40854,1.40784,1.40838,25800000.0
2006-05-26 22:32:00,1.4083,1.40846,1.40823,1.40846,40200000.0
2006-05-26 22:33:00,1.40841,1.40856,1.40841,1.40856,50200000.0
2006-05-26 22:34:00,1.40851,1.40857,1.40823,1.40837,50500000.0
2006-05-26 22:35:00,1.40851,1.40853,1.40836,1.40836,46100000.0
2006-05-26 22:36:00,1.4086,1.40915,1.40832,1.40832,37800000.0
2006-05-26 22:37:00,1.40883,1.40915,1.40883,1.40915,52200000.0
2006-05-26 22:38:00,1.40905,1.40922,1.40903,1.40914,41600000.0
2006-05-26 22:39:00,1.4091,1.40918,1.40892,1.40906,33400000.0
2006-05-26 22:40:00,1.40924,1.40953,1.40895,1.40895,41000000.0
2006-05-26 22:41:00,1.40938,1.4094,1.40918,1.4094,29900000.0
2006-05-26 22:42:00,1.40945,1.40953,1.40927,1.40937,26000000.0
2006-05-26 22:43:00,1.40928,1.40944,1.40924,1.40944,32600000.0
2006-05-26 22:44:00,1.40931,1.40948,1.40927,1.40948,26000000.0
2006-05-26 22:45:00,1.40952,1.40972,1.40941,1.40972,25800000.0
2006-05-26 22:46:00,1.4097,1.4097,1.40951,1.40951,37200000.0
2006-05-26 22:47:00,1.4096,1.40967,1.40947,1.40954,30800000.0
2006-05-26 22:48:00,1.40935,1.40978,1.40935,1.40978,39400000.0
2006-05-26 22:49:00,1.40976,1.40998,1.40959,1.40981,30200000.0
2006-05-26 22:50:00,1.40988,1.41,1.4095,1.4095,37800000.0
2006-05-26 22:51:00,1.40982,1.4099,1.4097,1.40982,33400000.0
2006-05-26 22:52:00,1.4097,1.4097,1.40933,1.40935,34000000.0
2006-05-26 22:53:00,1.40958,1.40978,1.40945,1.40973,41700000.0
2006-05-26 22:54:00,1.40962,1.40968,1.40946,1.40946,36400001.0
2006-05-26 22:55:00,1.40961,1.40968,1.40937,1.40937,33000000.0
2006-05-26 22:56:00,1.40948,1.40948,1.40932,1.40943,37600000.0
2006-05-26 22:57:00,1.40943,1.40943,1.40907,1.40907,35000000.0
2006-05-26 22:58:00,1.40935,1.40945,1.40922,1.40922,35000000.0
2006-05-26 22:59:00,1.40947,1.40952,1.4093,1.40947,46800000.0
2006-05-28 23:00:00,1.40942,1.40952,1.40924,1.40924,34400000.0
2006-05-28 23:01:00,1.40934,1.40947,1.40915,1.40947,39600000.0
2006-05-28 23:02:00,1.40932,1.40942,1.40932,1.40937,46000000.0
2006-05-28 23:03:00,1.40952,1.40952,1.40927,1.40927,50600000.0
2006-05-28 23:04:00,1.40932,1.40947,1.40922,1.40947,16600000.0
2006-05-28 23:05:00,1.4094,1.40952,1.40937,1.40952,45200000.0
2006-05-28 23:06:00,1.40947,1.4095,1.40907,1.40944,50600000.0
2006-05-28 23:07:00,1.40927,1.40952,1.40927,1.40942,34600000.0
2006-05-28 23:08:00,1.40942,1.4095,1.40924,1.40932,46500000.0
2006-05-28 23:09:00,1.40937,1.4096,1.40932,1.40937,34100000.0
2006-05-28 23:10:00,1.40929,1.40957,1.40919,1.40942,48900000.0
2006-05-28 23:11:00,1.40947,1.40947,1.40932,1.4094,62700000.0
2006-05-28 23:12:00,1.40949,1.40952,1.40934,1.40947,51500000.0
2006-05-28 23:13:00,1.40879,1.40947,1.40879,1.40932,32400000.0
2006-05-28 23:14:00,1.40947,1.4095,1.40932,1.40942,22000000.0
2006-05-28 23:15:00,1.40942,1.40952,1.40884,1.40939,49000000.0
2006-05-28 23:16:00,1.40944,1.40947,1.40927,1.40937,33400000.0
2006-05-28 23:17:00,1.40944,1.40947,1.40932,1.40935,28800000.0
2006-05-28 23:18:00,1.40949,1.40952,1.40912,1.40934,51600000.0
2006-05-28 23:19:00,1.40932,1.40952,1.40927,1.40939,44600000.0
2006-05-28 23:20:00,1.4095,1.4095,1.40902,1.40935,42000000.0
2006-05-28 23:21:00,1.40942,1.40957,1.40932,1.40932,37400000.0
2006-05-28 23:22:00,1.40932,1.40947,1.4091,1.40944,41400000.0
2006-05-28 23:23:00,1.40932,1.40947,1.40932,1.40947,36500000.0
2006-05-28 23:24:00,1.40932,1.40952,1.40924,1.40924,28600000.0
2006-05-28 23:25:00,1.40937,1.40952,1.40929,1.40929,41500000.0
2006-05-28 23:26:00,1.40942,1.40954,1.40925,1.40954,49500000.0
2006-05-28 23:27:00,1.40937,1.4095,1.40937,1.40937,48400000.0
2006-05-28 23:28:00,1.40932,1.40942,1.40909,1.40909,45000000.0
2006-05-28 23:29:00,1.40932,1.40957,1.40915,1.40937,39000000.0
2006-05-28 23:30:00,1.40927,1.4095,1.40927,1.40939,54000001.0
2006-05-28 23:31:00,1.40947,1.40952,1.40912,1.40952,25000000.0
2006-05-28 23:32:00,1.40927,1.40952,1.40927,1.40942,30000000.0
2006-05-28 23:33:00,1.40927,1.40942,1.40927,1.40939,39200000.0
2006-05-28 23:34:00,1.40942,1.4095,1.40922,1.40927,39600000.0
2006-05-28 23:35:00,1.40933,1.40933,1.40815,1.40815,37600000.0
2006-05-28 23:36:00,1.40814,1.40821,1.40811,1.40811,33200000.0
2006-05-28 23:37:00,1.40819,1.40819,1.40809,1.40811,29100000.0
2006-05-28 23:38:00,1.40809,1.40817,1.40801,1.40816,34900000.0
2006-05-28 23:39:00,1.40799,1.40809,1.40794,1.40804,31400000.0
2006-05-28 23:40:00,1.40832,1.40832,1.408,1.408,39000000.0
2006-05-28 23:41:00,1.4081,1.40815,1.40766,1.40766,55200001.0
2006-05-28 23:42:00,1.40813,1.40813,1.40785,1.40791,28400000.0
2006-05-28 23:43:00,1.40785,1.40785,1.40704,1.40747,32800000.0
2006-05-28 23:44:00,1.40763,1.40763,1.40748,1.40757,46000000.0
2006-05-28 23:45:00,1.40746,1.40769,1.40726,1.40749,43600000.0
2006-05-28 23:46:00,1.40764,1.40764,1.40746,1.40754,59900000.0
2006-05-28 23:47:00,1.40759,1.40764,1.40739,1.40757,56200000.0
2006-05-28 23:48:00,1.40757,1.40757,1.40727,1.40744,50100000.0
2006-05-28 23:49:00,1.40754,1.40763,1.40724,1.40744,35000000.0
2006-05-28 23:50:00,1.40761,1.40768,1.40735,1.40754,47000000.0
2006-05-28 23:51:00,1.4074,1.4074,1.40467,1.40491,45800000.0
2006-05-28 23:52:00,1.40502,1.40509,1.40473,1.40505,23800000.0
2006-05-28 23:53:00,1.40525,1.40525,1.40495,1.40515,26800000.0
2006-05-28 23:54:00,1.40494,1.40494,1.4028,1.4028,33000000.0
2006-05-28 23:55:00,1.40316,1.40336,1.40316,1.40336,44600000.0
2006-05-28 23:56:00,1.40341,1.40341,1.40311,1.40323,35200000.0
2006-05-28 23:57:00,1.40326,1.40337,1.40321,1.40337,26800000.0
2006-05-28 23:58:00,1.40331,1.40345,1.40302,1.4034,25600000.0
2006-05-28 23:59:00,1.40339,1.40358,1.40325,1.40328,38700000.0
2006-05-29 00:00:00,1.40345,1.40363,1.40332,1.40352,37200000.0
2006-05-29 00:01:00,1.40415,1.40536,1.40415,1.40536,47900001.0
2006-05-29 00:02:00,1.40546,1.40562,1.40509,1.40541,53100000.0
2006-05-29 00:03:00,1.40521,1.40521,1.40468,1.40478,40000000.0
2006-05-29 00:04:00,1.40484,1.40499,1.40484,1.40499,26800000.0
2006-05-29 00:05:00,1.40499,1.40499,1.40467,1.40467,25600000.0
2006-05-29 00:06:00,1.40481,1.40519,1.40481,1.40519,40000000.0
2006-05-29 00:07:00,1.4051,1.40521,1.40497,1.40507,23200000.0
2006-05-29 00:08:00,1.40511,1.40511,1.40481,1.40494,74200001.0
2006-05-29 00:09:00,1.40463,1.40476,1.40446,1.40457,55700000.0
2006-05-29 00:10:00,1.40459,1.40462,1.40441,1.40442,62700000.0
2006-05-29 00:11:00,1.40436,1.40436,1.40381,1.40399,43100000.0
2006-05-29 00:12:00,1.40401,1.40416,1.40395,1.40395,26000000.0
2006-05-29 00:13:00,1.40419,1.40438,1.40402,1.40435,23000000.0
2006-05-29 00:14:00,1.40431,1.4044,1.40409,1.40425,44800001.0
2006-05-29 00:15:00,1.40402,1.4045,1.40402,1.40438,40600000.0
2006-05-29 00:16:00,1.40451,1.40451,1.40415,1.40434,31700000.0
2006-05-29 00:17:00,1.40443,1.40463,1.40443,1.40463,35200001.0
2006-05-29 00:18:00,1.40463,1.40468,1.40443,1.40443,35400000.0
2006-05-29 00:19:00,1.40469,1.40476,1.40461,1.40476,47600000.0
2006-05-29 00:20:00,1.4048,1.4048,1.40419,1.40419,35800000.0
2006-05-29 00:21:00,1.40451,1.40479,1.40449,1.40479,36100000.0
2006-05-29 00:22:00,1.40476,1.40497,1.40474,1.40489,25300000.0
2006-05-29 00:23:00,1.40486,1.40493,1.40436,1.4048,52000000.0
2006-05-29 00:24:00,1.40481,1.40527,1.40428,1.40527,29700000.0
2006-05-29 00:25:00,1.40517,1.40517,1.40425,1.40485,52000000.0
2006-05-29 00:26:00,1.40479,1.40518,1.40437,1.40514,26800000.0
2006-05-29 00:27:00,1.40511,1.40511,1.40496,1.405,39600000.0
2006-05-29 00:28:00,1.40515,1.4052,1.40483,1.40495,34800000.0
2006-05-29 00:29:00,1.40492,1.40502,1.4048,1.40487,41200000.0
2006-05-29 00:30:00,1.40457,1.405,1.40457,1.405,81600003.0
2006-05-29 00:31:00,1.4051,1.4051,1.40501,1.40501,43600000.0
2006-05-29 00:32:00,1.40498,1.40521,1.40493,1.40498,41400000.0
2006-05-29 00:33:00,1.40495,1.40495,1.4046,1.40475,18900000.0
2006-05-29 00:34:00,1.40468,1.40482,1.40453,1.40453,27800000.0
2006-05-29 00:35:00,1.40495,1.40505,1.40484,1.40505,39600000.0
2006-05-29 00:36:00,1.40494,1.40494,1.40474,1.40479,26600000.0
2006-05-29 00:37:00,1.40481,1.40481,1.40458,1.40458,32000000.0
2006-05-29 00:38:00,1.40463,1.40489,1.40463,1.40489,53300000.0
2006-05-29 00:39:00,1.4051,1.40533,1.405,1.40512,33600000.0
2006-05-29 00:40:00,1.40515,1.40547,1.4051,1.40547,25000000.0
2006-05-29 00:41:00,1.40559,1.40559,1.40511,1.40546,50400000.0
2006-05-29 00:42:00,1.40559,1.40559,1.40531,1.40537,27800000.0
2006-05-29 00:43:00,1.40513,1.40541,1.40489,1.40541,26200000.0
2006-05-29 00:44:00,1.40538,1.40538,1.40522,1.40525,28200000.0
2006-05-29 00:45:00,1.40532,1.40542,1.4052,1.40528,52400000.0
2006-05-29 00:46:00,1.40524,1.40536,1.40505,1.40536,62100001.0
2006-05-29 00:47:00,1.4053,1.40537,1.40515,1.40524,36000000.0
2006-05-29 00:48:00,1.40497,1.40533,1.40497,1.40523,37800000.0
2006-05-29 00:49:00,1.40536,1.40579,1.40536,1.40579,54600000.0
2006-05-29 00:50:00,1.40589,1.40607,1.40576,1.40587,35000000.0
2006-05-29 00:51:00,1.40592,1.40604,1.40582,1.40604,60400000.0
2006-05-29 00:52:00,1.4059,1.40633,1.4059,1.40633,39200001.0
2006-05-29 00:53:00,1.40622,1.40667,1.40622,1.40667,37000000.0
2006-05-29 00:54:00,1.40615,1.40666,1.40615,1.40666,54900001.0
2006-05-29 00:55:00,1.40673,1.40673,1.40632,1.40667,45100000.0
2006-05-29 00:56:00,1.4066,1.40665,1.40645,1.4065,47600000.0
2006-05-29 00:57:00,1.40644,1.40644,1.40614,1.40614,42700000.0
2006-05-29 00:58:00,1.40645,1.40654,1.40632,1.40641,36800000.0
2006-05-29 00:59:00,1.40654,1.40654,1.40639,1.40654,53300000.0
2006-05-29 01:00:00,1.40649,1.40656,1.40634,1.40639,32200000.0
2006-05-29 01:01:00,1.40647,1.4066,1.40639,1.40652,26600000.0
2006-05-29 01:02:00,1.40681,1.40689,1.4064,1.4064,53600000.0
2006-05-29 01:03:00,1.40676,1.40678,1.40649,1.40666,26200000.0
2006-05-29 01:04:00,1.40668,1.40679,1.40666,1.40668,44400000.0
2006-05-29 01:05:00,1.40665,1.40665,1.40632,1.40637,35600000.0
2006-05-29 01:06:00,1.40645,1.40645,1.40614,1.40632,53400000.0
2006-05-29 01:07:00,1.40634,1.40642,1.40616,1.40627,34200000.0
2006-05-29 01:08:00,1.40634,1.40634,1.4059,1.4059,19600000.0
2006-05-29 01:09:00,1.40625,1.40625,1.40605,1.40623,23200000.0
2006-05-29 01:10:00,1.40642,1.40672,1.40632,1.40636,49800000.0
2006-05-29 01:11:00,1.4063,1.40651,1.4063,1.40651,45700001.0
2006-05-29 01:12:00,1.40645,1.40659,1.40623,1.40645,23000000.0
2006-05-29 01:13:00,1.40674,1.40682,1.40647,1.40682,45700000.0
2006-05-29 01:14:00,1.40665,1.4068,1.40647,1.40665,51800000.0
2006-05-29 01:15:00,1.40672,1.40683,1.40647,1.4068,27800000.0
2006-05-29 01:16:00,1.40676,1.40699,1.40662,1.40688,48000000.0
2006-05-29 01:17:00,1.40696,1.40696,1.40679,1.40685,33000000.0
2006-05-29 01:18:00,1.40679,1.40697,1.40661,1.40697,33000000.0
2006-05-29 01:19:00,1.40693,1.4075,1.40687,1.4074,51600000.0
2006-05-29 01:20:00,1.40719,1.40737,1.40689,1.40732,52000000.0
2006-05-29 01:21:00,1.40697,1.40733,1.40697,1.40716,39800000.0
2006-05-29 01:22:00,1.4072,1.40725,1.40697,1.40715,30400000.0
2006-05-29 01:23:00,1.40705,1.40713,1.40683,1.40683,40400000.0
2006-05-29 01:24:00,1.40717,1.40725,1.40705,1.4072,20800000.0
2006-05-29 01:25:00,1.40708,1.40719,1.4068,1.40703,61600000.0
2006-05-29 01:26:00,1.40676,1.40699,1.40674,1.40689,40600000.0
2006-05-29 01:27:00,1.40689,1.40697,1.40674,1.40697,42100000.0
2006-05-29 01:28:00,1.40684,1.40699,1.40659,1.40692,45700000.0
2006-05-29 01:29:00,1.40699,1.40699,1.40684,1.40687,25600000.0
2006-05-29 01:30:00,1.40694,1.40694,1.4064,1.40677,35800000.0
2006-05-29 01:31:00,1.40678,1.40695,1.40668,1.40693,28400000.0
2006-05-29 01:32:00,1.40691,1.40713,1.4068,1.40694,103400000.0
2006-05-29 01:33:00,1.40699,1.40709,1.40689,1.40706,23200000.0
2006-05-29 01:34:00,1.40699,1.40699,1.40655,1.40689,35200000.0
2006-05-29 01:35:00,1.4072,1.40798,1.4072,1.40777,51800000.0
2006-05-29 01:36:00,1.4078,1.4079,1.40777,1.40784,35200000.0
2006-05-29 01:37:00,1.40786,1.40805,1.40764,1.40793,26800000.0
2006-05-29 01:38:00,1.40786,1.40802,1.40776,1.40799,31400000.0
2006-05-29 01:39:00,1.40783,1.4079,1.40744,1.40775,69400001.0
2006-05-29 01:40:00,1.40764,1.40775,1.40759,1.40769,30300000.0
2006-05-29 01:41:00,1.40762,1.40784,1.40752,1.40764,76700001.0
2006-05-29 01:42:00,1.40784,1.40794,1.40768,1.4078,37300000.0
2006-05-29 01:43:00,1.4078,1.40788,1.40731,1.40781,28800000.0
2006-05-29 01:44:00,1.40787,1.40787,1.40753,1.40782,43300000.0
2006-05-29 01:45:00,1.40778,1.40788,1.40768,1.4077,54600001.0
2006-05-29 01:46:00,1.40762,1.40777,1.40744,1.40757,38900000.0
2006-05-29 01:47:00,1.4076,1.40783,1.40749,1.40749,22800000.0
2006-05-29 01:48:00,1.40768,1.40796,1.40746,1.40746,25400000.0
2006-05-29 01:49:00,1.40772,1.40784,1.40728,1.40774,32500000.0
2006-05-29 01:50:00,1.40776,1.40806,1.40748,1.40806,44500000.0
2006-05-29 01:51:00,1.40809,1.40809,1.40791,1.40796,47200000.0
2006-05-29 01:52:00,1.40826,1.40861,1.40826,1.40839,26800000.0
2006-05-29 01:53:00,1.40875,1.40885,1.40869,1.40875,39600000.0
2006-05-29 01:54:00,1.4088,1.40888,1.40864,1.40888,39600000.0
2006-05-29 01:55:00,1.40894,1.40939,1.40894,1.40901,39500000.0
2006-05-29 01:56:00,1.40924,1.40946,1.40919,1.40919,43200000.0
2006-05-29 01:57:00,1.40913,1.40913,1.4088,1.4088,44000000.0
2006-05-29 01:58:00,1.40862,1.40884,1.40837,1.40837,37600000.0
2006-05-29 01:59:00,1.4086,1.40873,1.40855,1.40873,34600000.0
2006-05-29 02:00:00,1.40863,1.40896,1.40863,1.40865,41600000.0
2006-05-29 02:01:00,1.40853,1.40871,1.40852,1.40864,58900000.0
2006-05-29 02:02:00,1.4086,1.40914,1.40856,1.40856,126400000.0
2006-05-29 02:03:00,1.40851,1.40873,1.40851,1.40865,117700001.0
2006-05-29 02:04:00,1.40849,1.4086,1.40844,1.40844,67700000.0
2006-05-29 02:05:00,1.40866,1.40875,1.40866,1.40875,77700000.0
2006-05-29 02:06:00,1.40894,1.40895,1.40859,1.40893,82000000.0
2006-05-29 02:07:00,1.40893,1.409,1.40851,1.40882,190700000.0
2006-05-29 02:08:00,1.40858,1.40858,1.4084,1.4084,48300000.0
2006-05-29 02:09:00,1.40809,1.40837,1.40788,1.40816,210200000.0
2006-05-29 02:10:00,1.40782,1.40817,1.40765,1.40781,117600000.0
2006-05-29 02:11:00,1.40789,1.40808,1.40789,1.40808,34000000.0
2006-05-29 02:12:00,1.40805,1.40813,1.40803,1.40813,50600000.0
2006-05-29 02:13:00,1.40802,1.4081,1.40793,1.40801,38200000.0
2006-05-29 02:14:00,1.40797,1.40803,1.40771,1.40803,184800001.0
2006-05-29 02:15:00,1.40792,1.40799,1.40774,1.40787,231500001.0
2006-05-29 02:16:00,1.40818,1.40832,1.40805,1.40832,51400000.0
2006-05-29 02:17:00,1.40812,1.40847,1.40784,1.40806,210800001.0
2006-05-29 02:18:00,1.40832,1.40849,1.40786,1.4083,26000000.0
2006-05-29 02:19:00,1.40839,1.40839,1.40805,1.40811,32800000.0
2006-05-29 02:20:00,1.40822,1.40852,1.4082,1.40838,64900000.0
2006-05-29 02:21:00,1.40814,1.4084,1.40813,1.40829,37200000.0
2006-05-29 02:22:00,1.408,1.40813,1.408,1.40802,28200000.0
2006-05-29 02:23:00,1.40803,1.40803,1.40776,1.40776,40000000.0
2006-05-29 02:24:00,1.40752,1.40766,1.40746,1.40766,32800000.0
2006-05-29 02:25:00,1.40758,1.40779,1.40743,1.40755,82900000.0
2006-05-29 02:26:00,1.40736,1.40793,1.40721,1.40793,105800000.0
2006-05-29 02:27:00,1.40794,1.40815,1.40778,1.40811,52800000.0
2006-05-29 02:28:00,1.40811,1.40822,1.40807,1.40811,64600000.0
2006-05-29 02:29:00,1.40844,1.40844,1.40816,1.40839,43000000.0
2006-05-29 02:30:00,1.40856,1.40856,1.40834,1.40847,38100000.0
2006-05-29 02:31:00,1.40817,1.40817,1.4078,1.40788,65600001.0
2006-05-29 02:32:00,1.40799,1.40829,1.40788,1.40819,43100000.0
2006-05-29 02:33:00,1.40786,1.40804,1.40779,1.40791,229900002.0
2006-05-29 02:34:00,1.4082,1.40827,1.40806,1.40817,55200000.0
2006-05-29 02:35:00,1.40811,1.40812,1.40753,1.4077,80100000.0
2006-05-29 02:36:00,1.40798,1.40812,1.40795,1.40807,28300000.0
2006-05-29 02:37:00,1.4078,1.40794,1.40779,1.40785,75000000.0
2006-05-29 02:38:00,1.40796,1.40799,1.40786,1.40793,49600000.0
2006-05-29 02:39:00,1.40799,1.40799,1.40786,1.40794,35000000.0
2006-05-29 02:40:00,1.40801,1.40813,1.40796,1.40801,30400000.0
2006-05-29 02:41:00,1.40801,1.4083,1.40801,1.40819,44000000.0
2006-05-29 02:42:00,1.40819,1.40822,1.40814,1.40814,36800000.0
2006-05-29 02:43:00,1.40813,1.40822,1.40812,1.40822,51900000.0
2006-05-29 02:44:00,1.40819,1.40829,1.40807,1.40829,32800000.0
2006-05-29 02:45:00,1.40772,1.40794,1.4077,1.40784,33000000.0
2006-05-29 02:46:00,1.40779,1.4078,1.40761,1.40769,144200000.0
2006-05-29 02:47:00,1.40809,1.40832,1.4077,1.40811,172500000.0
2006-05-29 02:48:00,1.40812,1.40814,1.40787,1.40812,94900000.0
2006-05-29 02:49:00,1.40796,1.40836,1.40781,1.40789,46400000.0
2006-05-29 02:50:00,1.40809,1.40826,1.40783,1.40826,114700000.0
2006-05-29 02:51:00,1.40793,1.40803,1.40778,1.40796,71700000.0
2006-05-29 02:52:00,1.40821,1.40821,1.40804,1.40813,28600000.0
2006-05-29 02:53:00,1.40843,1.40852,1.40816,1.4083,20800000.0
2006-05-29 02:54:00,1.40833,1.40848,1.40803,1.40803,53000000.0
2006-05-29 02:55:00,1.4081,1.4081,1.40771,1.40784,28000000.0
2006-05-29 02:56:00,1.4078,1.40788,1.4078,1.40786,79300000.0
2006-05-29 02:57:00,1.40794,1.40802,1.40794,1.40802,33200000.0
2006-05-29 02:58:00,1.40809,1.40829,1.40809,1.40822,77600001.0
2006-05-29 02:59:00,1.40834,1.40857,1.40834,1.4085,54100000.0
2006-05-29 03:00:00,1.40837,1.40851,1.40828,1.40834,164600002.0
2006-05-29 03:01:00,1.40831,1.40842,1.40822,1.40822,48400000.0
2006-05-29 03:02:00,1.40822,1.40822,1.40806,1.40816,42200000.0
2006-05-29 03:03:00,1.40817,1.40817,1.40807,1.4081,56500000.0
2006-05-29 03:04:00,1.4081,1.40843,1.40795,1.40807,50700000.0
2006-05-29 03:05:00,1.4081,1.4083,1.40792,1.4083,43400000.0
2006-05-29 03:06:00,1.40842,1.40848,1.40835,1.40848,75000000.0
2006-05-29 03:07:00,1.40847,1.40902,1.40835,1.40902,118100000.0
2006-05-29 03:08:00,1.40893,1.40907,1.40854,1.40854,75600000.0
2006-05-29 03:09:00,1.40882,1.40902,1.40856,1.40902,55800000.0
2006-05-29 03:10:00,1.40849,1.40904,1.40849,1.40904,28200000.0
2006-05-29 03:11:00,1.40879,1.40897,1.40879,1.40897,30400000.0
2006-05-29 03:12:00,1.4092,1.40924,1.40879,1.40905,37800000.0
2006-05-29 03:13:00,1.40874,1.40914,1.40874,1.40914,38500000.0
2006-05-29 03:14:00,1.40913,1.40935,1.40888,1.40913,38800000.0
2006-05-29 03:15:00,1.40881,1.4093,1.40881,1.4091,26800000.0
2006-05-29 03:16:00,1.40895,1.40914,1.40871,1.40913,39700000.0
2006-05-29 03:17:00,1.40931,1.40952,1.40895,1.40935,53900000.0
2006-05-29 03:18:00,1.40915,1.40923,1.40875,1.40923,30400000.0
2006-05-29 03:19:00,1.40918,1.40931,1.40899,1.40931,25200000.0
2006-05-29 03:20:00,1.40894,1.40944,1.40894,1.40921,42400000.0
2006-05-29 03:21:00,1.40888,1.40925,1.40888,1.40921,45200000.0
2006-05-29 03:22:00,1.40916,1.40917,1.40895,1.40897,35200000.0
2006-05-29 03:23:00,1.40895,1.40904,1.40884,1.40888,77100000.0
2006-05-29 03:24:00,1.4089,1.40897,1.40889,1.40897,45200000.0
2006-05-29 03:25:00,1.40948,1.40948,1.40913,1.40917,17400000.0
2006-05-29 03:26:00,1.40901,1.40911,1.40896,1.40906,103200000.0
2006-05-29 03:27:00,1.40906,1.40906,1.40885,1.40892,94800000.0
2006-05-29 03:28:00,1.40884,1.40888,1.40878,1.40884,51900000.0
2006-05-29 03:29:00,1.40884,1.40889,1.40881,1.40886,46800000.0
2006-05-29 03:30:00,1.40886,1.40888,1.40867,1.40882,57600000.0
2006-05-29 03:31:00,1.40877,1.40907,1.40877,1.40907,23000000.0
2006-05-29 03:32:00,1.40908,1.40931,1.40898,1.40898,39000000.0
2006-05-29 03:33:00,1.4087,1.4088,1.4087,1.40877,35200000.0
2006-05-29 03:34:00,1.40895,1.4091,1.4087,1.40873,47400000.0
2006-05-29 03:35:00,1.40883,1.4089,1.40865,1.40875,95100001.0
2006-05-29 03:36:00,1.40882,1.40911,1.40862,1.40911,41600000.0
2006-05-29 03:37:00,1.40916,1.40921,1.40886,1.40916,30000000.0
2006-05-29 03:38:00,1.40915,1.4092,1.4089,1.40916,42800000.0
2006-05-29 03:39:00,1.40884,1.40888,1.40876,1.40879,80400000.0
2006-05-29 03:40:00,1.40876,1.40931,1.40874,1.40916,99200000.0
2006-05-29 03:41:00,1.40923,1.40943,1.40923,1.40937,66900000.0
2006-05-29 03:42:00,1.40937,1.40972,1.40937,1.40972,90700001.0
2006-05-29 03:43:00,1.40964,1.40987,1.40964,1.40977,27000000.0
2006-05-29 03:44:00,1.40949,1.40976,1.40943,1.40967,39200000.0
2006-05-29 03:45:00,1.40966,1.40972,1.40956,1.40972,46200001.0
2006-05-29 03:46:00,1.40924,1.40924,1.40903,1.40905,60800000.0
2006-05-29 03:47:00,1.4091,1.40931,1.40908,1.40908,48000001.0
2006-05-29 03:48:00,1.40941,1.40955,1.40926,1.40946,19400000.0
2006-05-29 03:49:00,1.40954,1.40954,1.40915,1.40923,34500000.0
2006-05-29 03:50:00,1.40945,1.40945,1.40904,1.40904,96800000.0
2006-05-29 03:51:00,1.40927,1.40935,1.40923,1.40924,40000000.0
2006-05-29 03:52:00,1.40917,1.40917,1.40856,1.4086,83800000.0
2006-05-29 03:53:00,1.40862,1.40877,1.40852,1.40867,58800000.0
2006-05-29 03:54:00,1.40871,1.4093,1.40871,1.40889,33200000.0
2006-05-29 03:55:00,1.40906,1.40908,1.40887,1.409,45200000.0
2006-05-29 03:56:00,1.40885,1.40898,1.40883,1.40883,44200000.0
2006-05-29 03:57:00,1.40838,1.40863,1.40838,1.40858,142300000.0
2006-05-29 03:58:00,1.40831,1.40877,1.40818,1.40826,230400000.0
2006-05-29 03:59:00,1.40857,1.40885,1.40854,1.4087,137300000.0
2006-05-29 04:00:00,1.40877,1.40884,1.4086,1.40866,76500000.0
2006-05-29 04:01:00,1.40867,1.40894,1.40859,1.40885,139300000.0
2006-05-29 04:02:00,1.40874,1.40874,1.40822,1.40822,105600000.0
2006-05-29 04:03:00,1.40825,1.40825,1.40795,1.40816,84800000.0
2006-05-29 04:04:00,1.40797,1.40803,1.40786,1.4079,160000000.0
2006-05-29 04:05:00,1.40785,1.4085,1.40785,1.40839,182300000.0
2006-05-29 04:06:00,1.40791,1.40839,1.40791,1.40814,120800000.0
2006-05-29 04:07:00,1.40827,1.40827,1.40797,1.40797,125500000.0
2006-05-29 04:08:00,1.40817,1.40825,1.40817,1.40822,19000000.0
2006-05-29 04:09:00,1.40834,1.40834,1.40809,1.40829,20400000.0
2006-05-29 04:10:00,1.40817,1.40817,1.40789,1.40806,111600000.0
2006-05-29 04:11:00,1.40819,1.40839,1.40797,1.40806,46800000.0
2006-05-29 04:12:00,1.40798,1.40808,1.40798,1.40807,86200001.0
2006-05-29 04:13:00,1.40797,1.40814,1.40794,1.40796,72400000.0
2006-05-29 04:14:00,1.40798,1.40805,1.40792,1.40798,96700000.0
2006-05-29 04:15:00,1.40797,1.40825,1.40785,1.40812,79600000.0
2006-05-29 04:16:00,1.40821,1.40836,1.40801,1.40819,75400000.0
2006-05-29 04:17:00,1.40824,1.40824,1.40801,1.40801,52100001.0
2006-05-29 04:18:00,1.40794,1.40814,1.40792,1.40801,107000000.0
2006-05-29 04:19:00,1.40804,1.40811,1.40801,1.40809,56400000.0
2006-05-29 04:20:00,1.408,1.40808,1.40782,1.40784,189000000.0
2006-05-29 04:21:00,1.40783,1.40793,1.40783,1.40783,46700000.0
2006-05-29 04:22:00,1.40792,1.40843,1.40792,1.40841,40300000.0
2006-05-29 04:23:00,1.40795,1.40796,1.40788,1.40791,36000000.0
2006-05-29 04:24:00,1.408,1.40823,1.40798,1.40823,150000000.0
2006-05-29 04:25:00,1.40827,1.40874,1.40822,1.40836,206000000.0
2006-05-29 04:26:00,1.40836,1.40845,1.40827,1.4083,123300000.0
2006-05-29 04:27:00,1.40827,1.40846,1.40821,1.40832,60200000.0
2006-05-29 04:28:00,1.4084,1.40845,1.40835,1.40835,76100000.0
2006-05-29 04:29:00,1.40827,1.40877,1.40827,1.40868,76700000.0
2006-05-29 04:30:00,1.40834,1.40877,1.40834,1.40851,104000000.0
2006-05-29 04:31:00,1.40843,1.40861,1.40821,1.40845,39000000.0
2006-05-29 04:32:00,1.40863,1.40863,1.40847,1.40855,25500000.0
2006-05-29 04:33:00,1.40857,1.40857,1.40837,1.40839,46400000.0
2006-05-29 04:34:00,1.40843,1.40856,1.40842,1.40849,33400000.0
2006-05-29 04:35:00,1.40827,1.4084,1.40825,1.40825,55400001.0
2006-05-29 04:36:00,1.40852,1.40869,1.40795,1.4085,175800001.0
2006-05-29 04:37:00,1.40844,1.40875,1.40823,1.40852,107600000.0
2006-05-29 04:38:00,1.40856,1.4087,1.40855,1.4087,52700000.0
2006-05-29 04:39:00,1.40857,1.40872,1.40857,1.4086,92200000.0
2006-05-29 04:40:00,1.4086,1.40883,1.4086,1.40883,41400000.0
2006-05-29 04:41:00,1.40858,1.40878,1.4084,1.40865,35400000.0
2006-05-29 04:42:00,1.40843,1.40858,1.40843,1.40853,73300000.0
2006-05-29 04:43:00,1.40839,1.40839,1.4082,1.4082,56400000.0
2006-05-29 04:44:00,1.4082,1.40865,1.4082,1.40863,42000000.0
2006-05-29 04:45:00,1.4086,1.40872,1.40832,1.40852,52000000.0
2006-05-29 04:46:00,1.4083,1.40845,1.40827,1.40827,49600000.0
2006-05-29 04:47:00,1.40815,1.40869,1.40805,1.40869,76800000.0
2006-05-29 04:48:00,1.40865,1.4089,1.40865,1.40885,56500000.0
2006-05-29 04:49:00,1.40875,1.40885,1.40845,1.40845,84600000.0
2006-05-29 04:50:00,1.40882,1.40887,1.40865,1.40875,49100000.0
2006-05-29 04:51:00,1.40845,1.40845,1.40845,1.40845,23200000.0
2006-05-29 04:52:00,1.40842,1.409,1.40838,1.40885,39800000.0
2006-05-29 04:53:00,1.40883,1.40908,1.40873,1.40883,55200000.0
2006-05-29 04:54:00,1.40858,1.40883,1.40858,1.40858,35400000.0
2006-05-29 04:55:00,1.40877,1.40888,1.40845,1.40888,52400000.0
2006-05-29 04:56:00,1.40865,1.40885,1.40863,1.4087,25800000.0
2006-05-29 04:57:00,1.40845,1.40896,1.40842,1.40852,38000000.0
2006-05-29 04:58:00,1.40855,1.40904,1.40851,1.40895,27600000.0
2006-05-29 04:59:00,1.40867,1.40889,1.40861,1.40861,108800000.0
2006-05-29 05:00:00,1.40887,1.4089,1.40874,1.40884,27600000.0
2006-05-29 05:01:00,1.40872,1.40897,1.40872,1.40897,30600000.0
2006-05-29 05:02:00,1.40887,1.40899,1.40867,1.40887,29100000.0
2006-05-29 05:03:00,1.40867,1.40892,1.40862,1.40869,147200000.0
2006-05-29 05:04:00,1.40869,1.40872,1.40864,1.40872,216500001.0
2006-05-29 05:05:00,1.40867,1.40875,1.4085,1.40868,208800000.0
2006-05-29 05:06:00,1.4088,1.40881,1.40861,1.40881,182300001.0
2006-05-29 05:07:00,1.40874,1.40909,1.40857,1.40861,273100000.0
2006-05-29 05:08:00,1.40883,1.40887,1.40861,1.40869,341300000.0
2006-05-29 05:09:00,1.4086,1.40882,1.40833,1.40833,205500001.0
2006-05-29 05:10:00,1.4084,1.40845,1.40815,1.40824,192800000.0
2006-05-29 05:11:00,1.40809,1.40812,1.40794,1.40804,175700002.0
2006-05-29 05:12:00,1.40806,1.40806,1.40793,1.40793,123300000.0
2006-05-29 05:13:00,1.40806,1.40829,1.40804,1.40812,165300000.0
2006-05-29 05:14:00,1.40807,1.40812,1.40802,1.40805,255500001.0
2006-05-29 05:15:00,1.40828,1.4084,1.40818,1.40833,48200000.0
2006-05-29 05:16:00,1.40823,1.40841,1.40818,1.40832,226500000.0
2006-05-29 05:17:00,1.40842,1.40861,1.40826,1.40855,183900000.0
2006-05-29 05:18:00,1.40859,1.40859,1.40834,1.40849,216700000.0
2006-05-29 05:19:00,1.40824,1.40852,1.40814,1.40815,267500000.0
2006-05-29 05:20:00,1.40805,1.40815,1.40789,1.40794,282200001.0
2006-05-29 05:21:00,1.40795,1.40854,1.40795,1.40814,317900001.0
2006-05-29 05:22:00,1.40805,1.40806,1.40788,1.40788,223800000.0
2006-05-29 05:23:00,1.4078,1.4079,1.4078,1.40789,134900000.0
2006-05-29 05:24:00,1.40785,1.40788,1.4078,1.40783,187100001.0
2006-05-29 05:25:00,1.40788,1.40805,1.40768,1.40773,273200000.0
2006-05-29 05:26:00,1.40774,1.40784,1.40772,1.40782,119300000.0
2006-05-29 05:27:00,1.4081,1.40812,1.40771,1.40794,210500002.0
2006-05-29 05:28:00,1.40797,1.40806,1.40768,1.40795,242700000.0
2006-05-29 05:29:00,1.40787,1.40797,1.40769,1.40777,214700000.0
2006-05-29 05:30:00,1.40788,1.40808,1.40778,1.4078,186100000.0
2006-05-29 05:31:00,1.40783,1.40813,1.4078,1.40788,88800001.0
2006-05-29 05:32:00,1.40803,1.40816,1.40798,1.40808,179600000.0
2006-05-29 05:33:00,1.40801,1.40801,1.40778,1.40782,167200000.0
2006-05-29 05:34:00,1.40775,1.40823,1.40775,1.40782,251100002.0
2006-05-29 05:35:00,1.408,1.408,1.40783,1.40783,33600000.0
2006-05-29 05:36:00,1.40759,1.40782,1.40759,1.40763,207300000.0
2006-05-29 05:37:00,1.40769,1.40787,1.40764,1.40776,257300002.0
2006-05-29 05:38:00,1.4079,1.40811,1.40785,1.4081,142400000.0
2006-05-29 05:39:00,1.40816,1.40818,1.40792,1.40795,136900000.0
2006-05-29 05:40:00,1.40774,1.40801,1.40762,1.40778,226200002.0
2006-05-29 05:41:00,1.40745,1.40765,1.40732,1.40742,102600000.0
2006-05-29 05:42:00,1.40746,1.40746,1.40722,1.40727,214000000.0
2006-05-29 05:43:00,1.40735,1.40742,1.40732,1.40742,83000000.0
2006-05-29 05:44:00,1.40745,1.40772,1.40744,1.40755,105400000.0
2006-05-29 05:45:00,1.40769,1.40789,1.40764,1.40769,152900000.0
2006-05-29 05:46:00,1.40787,1.40802,1.40782,1.40792,189600000.0
2006-05-29 05:47:00,1.40794,1.40805,1.40783,1.40805,209000000.0
2006-05-29 05:48:00,1.40777,1.40802,1.40772,1.40787,281800000.0
2006-05-29 05:49:00,1.40797,1.40816,1.40781,1.40781,196000000.0
2006-05-29 05:50:00,1.4078,1.40815,1.4078,1.40797,287200000.0
2006-05-29 05:51:00,1.40799,1.40799,1.40774,1.40786,220000003.0
2006-05-29 05:52:00,1.40774,1.40804,1.40766,1.40804,209600000.0
2006-05-29 05:53:00,1.40798,1.40819,1.40791,1.40791,95000000.0
2006-05-29 05:54:00,1.408,1.40817,1.40785,1.4081,225800001.0
2006-05-29 05:55:00,1.40799,1.40808,1.40777,1.40784,268600001.0
2006-05-29 05:56:00,1.40788,1.40805,1.40778,1.40781,142700000.0
2006-05-29 05:57:00,1.40771,1.40773,1.40743,1.40752,203400001.0
2006-05-29 05:58:00,1.40749,1.40762,1.40743,1.40743,171600002.0
2006-05-29 05:59:00,1.40766,1.40766,1.40748,1.40751,64900000.0
2006-05-29 06:00:00,1.40754,1.40756,1.40746,1.40751,218100001.0
2006-05-29 06:01:00,1.40752,1.40765,1.40741,1.40747,141900000.0
2006-05-29 06:02:00,1.40738,1.40761,1.40737,1.4075,237600000.0
2006-05-29 06:03:00,1.4075,1.40766,1.40745,1.40763,56400000.0
2006-05-29 06:04:00,1.40753,1.40755,1.40745,1.40753,125000000.0
2006-05-29 06:05:00,1.40752,1.40763,1.40745,1.4075,373300000.0
2006-05-29 06:06:00,1.40755,1.4077,1.40755,1.40763,69500000.0
2006-05-29 06:07:00,1.40772,1.40772,1.40744,1.40757,346800000.0
2006-05-29 06:08:00,1.40733,1.40745,1.40715,1.40734,543700000.0
2006-05-29 06:09:00,1.40736,1.40793,1.40736,1.4078,410800000.0
2006-05-29 06:10:00,1.40794,1.40814,1.40791,1.40795,257800000.0
2006-05-29 06:11:00,1.40781,1.40787,1.40767,1.40781,462700003.0
2006-05-29 06:12:00,1.40782,1.4081,1.40777,1.40804,255400000.0
2006-05-29 06:13:00,1.40792,1.40807,1.40774,1.40774,352800000.0
2006-05-29 06:14:00,1.40804,1.4082,1.40785,1.40793,347900000.0
2006-05-29 06:15:00,1.40793,1.408,1.40783,1.40796,175300001.0
2006-05-29 06:16:00,1.40786,1.40803,1.40785,1.40803,258900003.0
2006-05-29 06:17:00,1.40783,1.40798,1.40783,1.40783,152600000.0
2006-05-29 06:18:00,1.40785,1.40806,1.40783,1.40785,264500000.0
2006-05-29 06:19:00,1.40782,1.40805,1.40782,1.40805,162500000.0
2006-05-29 06:20:00,1.40805,1.4084,1.40805,1.40816,266300000.0
2006-05-29 06:21:00,1.40829,1.40831,1.40803,1.4082,271500001.0
2006-05-29 06:22:00,1.40827,1.40857,1.4082,1.40829,271000002.0
2006-05-29 06:23:00,1.40807,1.40825,1.40805,1.40818,332200001.0
2006-05-29 06:24:00,1.40816,1.40837,1.40809,1.40826,374700001.0
2006-05-29 06:25:00,1.40828,1.40836,1.40823,1.40831,203400000.0
2006-05-29 06:26:00,1.40824,1.40831,1.40812,1.40816,320900000.0
2006-05-29 06:27:00,1.40809,1.40822,1.40804,1.40816,315000000.0
2006-05-29 06:28:00,1.40818,1.40833,1.40806,1.40818,347900000.0
2006-05-29 06:29:00,1.40822,1.40843,1.40818,1.40824,114100000.0
2006-05-29 06:30:00,1.40816,1.40838,1.40813,1.40824,275800000.0
2006-05-29 06:31:00,1.40829,1.40841,1.40819,1.40833,156900000.0
2006-05-29 06:32:00,1.40833,1.40839,1.40831,1.40833,174300000.0
2006-05-29 06:33:00,1.40834,1.40851,1.40831,1.40834,301200001.0
2006-05-29 06:34:00,1.40847,1.40862,1.40841,1.40862,229600001.0
2006-05-29 06:35:00,1.40865,1.40903,1.40865,1.40882,146200000.0
2006-05-29 06:36:00,1.40893,1.40915,1.40893,1.4091,77000000.0
2006-05-29 06:37:00,1.40913,1.40917,1.40903,1.40906,188600000.0
2006-05-29 06:38:00,1.40907,1.40943,1.40907,1.40928,152900001.0
2006-05-29 06:39:00,1.40946,1.40984,1.40946,1.40984,42400000.0
2006-05-29 06:40:00,1.40979,1.40987,1.40965,1.40971,135600000.0
2006-05-29 06:41:00,1.40962,1.40962,1.40922,1.40935,199600000.0
2006-05-29 06:42:00,1.40935,1.40935,1.40912,1.40922,344100001.0
2006-05-29 06:43:00,1.40929,1.40943,1.40926,1.4094,143300000.0
2006-05-29 06:44:00,1.40934,1.40934,1.40889,1.40889,280300000.0
2006-05-29 06:45:00,1.40886,1.40895,1.40879,1.40891,235400001.0
2006-05-29 06:46:00,1.40922,1.40929,1.40915,1.40922,228200000.0
2006-05-29 06:47:00,1.40922,1.4093,1.40912,1.40925,243500000.0
2006-05-29 06:48:00,1.40906,1.40932,1.40906,1.40928,21000000.0
2006-05-29 06:49:00,1.40933,1.40959,1.40931,1.40942,277800001.0
2006-05-29 06:50:00,1.40952,1.40957,1.40937,1.40942,43900000.0
2006-05-29 06:51:00,1.40966,1.40966,1.40927,1.40951,27000000.0
2006-05-29 06:52:00,1.40924,1.40941,1.40924,1.40933,203500000.0
2006-05-29 06:53:00,1.40939,1.40979,1.40939,1.40944,237100002.0
2006-05-29 06:54:00,1.40936,1.40969,1.40935,1.40943,470500003.0
2006-05-29 06:55:00,1.40944,1.40953,1.40933,1.40946,322800000.0
2006-05-29 06:56:00,1.40955,1.40955,1.40928,1.40928,25800000.0
2006-05-29 06:57:00,1.40932,1.40937,1.40929,1.4093,85400000.0
2006-05-29 06:58:00,1.40927,1.40938,1.4092,1.40936,204700000.0
2006-05-29 06:59:00,1.40932,1.40953,1.40925,1.40935,354100003.0
2006-05-29 07:00:00,1.40951,1.40961,1.40941,1.40945,110900000.0
2006-05-29 07:01:00,1.40941,1.40959,1.4094,1.40954,295600000.0
2006-05-29 07:02:00,1.40951,1.40966,1.40941,1.40951,377400000.0
2006-05-29 07:03:00,1.40961,1.40995,1.40961,1.40995,179900001.0
2006-05-29 07:04:00,1.41004,1.41029,1.40993,1.41024,310300001.0
2006-05-29 07:05:00,1.41047,1.41087,1.41044,1.41084,130800000.0
2006-05-29 07:06:00,1.41091,1.41096,1.41076,1.41089,179000000.0
2006-05-29 07:07:00,1.41119,1.4114,1.4108,1.4108,191800000.0
2006-05-29 07:08:00,1.41075,1.41085,1.4106,1.4107,260600000.0
2006-05-29 07:09:00,1.41069,1.41069,1.41047,1.41049,244100001.0
2006-05-29 07:10:00,1.41056,1.41056,1.41031,1.41035,431500001.0
2006-05-29 07:11:00,1.41036,1.41042,1.41029,1.41031,404900002.0
2006-05-29 07:12:00,1.41027,1.41048,1.41021,1.41048,312300000.0
2006-05-29 07:13:00,1.41034,1.41039,1.41004,1.41007,257200000.0
2006-05-29 07:14:00,1.41021,1.41057,1.41021,1.41038,524300000.0
2006-05-29 07:15:00,1.41063,1.41074,1.41034,1.41071,259600000.0
2006-05-29 07:16:00,1.4108,1.41095,1.41076,1.41095,205600001.0
2006-05-29 07:17:00,1.41091,1.41096,1.41073,1.41074,217100000.0
2006-05-29 07:18:00,1.41077,1.41103,1.41074,1.41087,435800001.0
2006-05-29 07:19:00,1.41081,1.41095,1.41068,1.41095,348500001.0
2006-05-29 07:20:00,1.41085,1.4109,1.41065,1.41078,476500001.0
2006-05-29 07:21:00,1.41074,1.41111,1.41074,1.4109,304500001.0
2006-05-29 07:22:00,1.41111,1.41134,1.4111,1.41117,353200002.0
2006-05-29 07:23:00,1.41135,1.41149,1.41118,1.41123,460600000.0
2006-05-29 07:24:00,1.41107,1.41113,1.41093,1.41096,273300001.0
2006-05-29 07:25:00,1.41063,1.41097,1.41056,1.41097,414600002.0
2006-05-29 07:26:00,1.41097,1.41114,1.41085,1.41093,332700002.0
2006-05-29 07:27:00,1.41079,1.4109,1.41065,1.41087,173400000.0
2006-05-29 07:28:00,1.4109,1.411,1.41085,1.41092,222300000.0
2006-05-29 07:29:00,1.41073,1.41076,1.41048,1.41048,231400001.0
2006-05-29 07:30:00,1.41044,1.41053,1.4101,1.41032,557500004.0
2006-05-29 07:31:00,1.41028,1.41046,1.41025,1.41041,253500001.0
2006-05-29 07:32:00,1.41043,1.41058,1.41033,1.41041,463400002.0
2006-05-29 07:33:00,1.4103,1.41043,1.4102,1.41032,366800001.0
2006-05-29 07:34:00,1.41033,1.41033,1.41002,1.41002,351400003.0
2006-05-29 07:35:00,1.40997,1.41015,1.40997,1.41,272500002.0
2006-05-29 07:36:00,1.41,1.4102,1.4099,1.41015,370300002.0
2006-05-29 07:37:00,1.41013,1.41013,1.40987,1.40992,229400001.0
2006-05-29 07:38:00,1.40984,1.4101,1.40984,1.4101,26800000.0
2006-05-29 07:39:00,1.41006,1.41016,1.40996,1.41016,414100000.0
2006-05-29 07:40:00,1.41008,1.41016,1.40989,1.40995,329700000.0
2006-05-29 07:41:00,1.40991,1.41013,1.40985,1.41001,587000001.0
2006-05-29 07:42:00,1.40998,1.40998,1.40978,1.40988,324300003.0
2006-05-29 07:43:00,1.40984,1.41,1.40977,1.40989,239800002.0
2006-05-29 07:44:00,1.4099,1.40992,1.40977,1.40982,413800002.0
2006-05-29 07:45:00,1.40987,1.40997,1.40975,1.4098,346900002.0
2006-05-29 07:46:00,1.40979,1.40993,1.40964,1.40967,528400001.0
2006-05-29 07:47:00,1.40972,1.41023,1.40965,1.40969,695200002.0
2006-05-29 07:48:00,1.40966,1.40986,1.40961,1.40966,727600003.0
2006-05-29 07:49:00,1.40978,1.40993,1.40963,1.40983,704400001.0
2006-05-29 07:50:00,1.40978,1.40993,1.40966,1.40976,583700002.0
2006-05-29 07:51:00,1.40978,1.4098,1.4095,1.40972,627000000.0
2006-05-29 07:52:00,1.4097,1.40976,1.40954,1.40963,407200001.0
2006-05-29 07:53:00,1.40962,1.40987,1.40949,1.40983,642800002.0
2006-05-29 07:54:00,1.4098,1.40993,1.40969,1.40978,378700000.0
2006-05-29 07:55:00,1.4098,1.40991,1.40968,1.40975,365900001.0
2006-05-29 07:56:00,1.40973,1.41001,1.40964,1.40979,622700001.0
2006-05-29 07:57:00,1.40977,1.40997,1.4096,1.40967,531500000.0
2006-05-29 07:58:00,1.40973,1.40993,1.40963,1.40964,721300003.0
2006-05-29 07:59:00,1.40964,1.40976,1.40947,1.40947,501300003.0
2006-05-29 08:00:00,1.40953,1.40963,1.40938,1.40957,387900001.0
2006-05-29 08:01:00,1.40938,1.4099,1.40938,1.40972,514400003.0
2006-05-29 08:02:00,1.4097,1.41009,1.4097,1.41003,253000000.0
2006-05-29 08:03:00,1.41032,1.41056,1.41032,1.4104,464500001.0
2006-05-29 08:04:00,1.41041,1.41069,1.41024,1.41062,423000001.0
2006-05-29 08:05:00,1.41077,1.41077,1.4106,1.4106,268300000.0
2006-05-29 08:06:00,1.41086,1.41094,1.41057,1.41082,690800002.0
2006-05-29 08:07:00,1.41072,1.41094,1.41069,1.41089,474200001.0
2006-05-29 08:08:00,1.41065,1.41073,1.41047,1.4105,403400001.0
2006-05-29 08:09:00,1.41038,1.41048,1.41017,1.41025,456300000.0
2006-05-29 08:10:00,1.4104,1.41055,1.4102,1.41053,569300001.0
2006-05-29 08:11:00,1.41047,1.41071,1.41034,1.41048,232900000.0
2006-05-29 08:12:00,1.41013,1.41025,1.40998,1.4102,413300000.0
2006-05-29 08:13:00,1.41014,1.41023,1.41006,1.41016,229000001.0
2006-05-29 08:14:00,1.41006,1.41013,1.41001,1.41001,91200000.0
2006-05-29 08:15:00,1.40993,1.41008,1.40988,1.41,281200000.0
2006-05-29 08:16:00,1.40983,1.40986,1.40968,1.40976,232300000.0
2006-05-29 08:17:00,1.40981,1.40996,1.40973,1.40976,257600000.0
2006-05-29 08:18:00,1.40976,1.40991,1.40976,1.40988,196900000.0
2006-05-29 08:19:00,1.40986,1.40996,1.40978,1.40991,304900001.0
2006-05-29 08:20:00,1.40989,1.40999,1.40976,1.40979,296900000.0
2006-05-29 08:21:00,1.40988,1.41015,1.40974,1.40979,532600002.0
2006-05-29 08:22:00,1.40971,1.40978,1.4096,1.40973,359100003.0
2006-05-29 08:23:00,1.40971,1.40993,1.40971,1.40977,277800000.0
2006-05-29 08:24:00,1.40985,1.41008,1.40978,1.40993,434800000.0
2006-05-29 08:25:00,1.41001,1.41003,1.40983,1.40985,618900001.0
2006-05-29 08:26:00,1.40984,1.41005,1.40984,1.41003,299400000.0
2006-05-29 08:27:00,1.41,1.41007,1.40985,1.40995,351100000.0
2006-05-29 08:28:00,1.40993,1.41005,1.40979,1.40986,519500001.0
2006-05-29 08:29:00,1.4098,1.41007,1.40969,1.40972,428000002.0
2006-05-29 08:30:00,1.40967,1.40986,1.40956,1.40964,443700001.0
2006-05-29 08:31:00,1.40946,1.40946,1.40922,1.40931,284700002.0
2006-05-29 08:32:00,1.40925,1.40939,1.40918,1.40935,306100001.0
2006-05-29 08:33:00,1.40937,1.4094,1.40925,1.40929,273100000.0
2006-05-29 08:34:00,1.40926,1.40932,1.40909,1.40911,587100002.0
2006-05-29 08:35:00,1.40902,1.40921,1.40901,1.40908,548700001.0
2006-05-29 08:36:00,1.40907,1.40927,1.4089,1.40926,355800000.0
2006-05-29 08:37:00,1.40925,1.40942,1.40919,1.40927,338600001.0
2006-05-29 08:38:00,1.4093,1.40947,1.40918,1.40941,382100001.0
2006-05-29 08:39:00,1.40931,1.40941,1.40914,1.40924,667700003.0
2006-05-29 08:40:00,1.40914,1.40952,1.40911,1.40923,340800001.0
2006-05-29 08:41:00,1.40936,1.40936,1.40875,1.40892,451900002.0
2006-05-29 08:42:00,1.40873,1.40873,1.40834,1.40848,519900001.0
2006-05-29 08:43:00,1.4085,1.40875,1.40844,1.40844,318600000.0
2006-05-29 08:44:00,1.40849,1.40885,1.40844,1.40873,404100000.0
2006-05-29 08:45:00,1.40883,1.40925,1.40871,1.40871,642200002.0
2006-05-29 08:46:00,1.40871,1.40891,1.40858,1.40873,730600003.0
2006-05-29 08:47:00,1.40879,1.40883,1.40864,1.40871,464500000.0
2006-05-29 08:48:00,1.40882,1.40907,1.40874,1.40889,361500000.0
2006-05-29 08:49:00,1.40897,1.40922,1.40897,1.40906,568700002.0
2006-05-29 08:50:00,1.40913,1.40916,1.40891,1.40906,540800000.0
2006-05-29 08:51:00,1.40921,1.4093,1.4089,1.40906,515700000.0
2006-05-29 08:52:00,1.40919,1.40932,1.40902,1.40906,615800004.0
2006-05-29 08:53:00,1.40926,1.4093,1.40887,1.40906,499600002.0
2006-05-29 08:54:00,1.40906,1.40928,1.40893,1.40901,725700000.0
2006-05-29 08:55:00,1.40902,1.40906,1.40872,1.40881,615300001.0
2006-05-29 08:56:00,1.4089,1.40915,1.40884,1.4089,559000001.0
2006-05-29 08:57:00,1.40894,1.40909,1.4087,1.40876,473400000.0
2006-05-29 08:58:00,1.40877,1.40906,1.40849,1.40849,424900000.0
2006-05-29 08:59:00,1.40836,1.40851,1.40831,1.40836,334000003.0
2006-05-29 09:00:00,1.40838,1.40864,1.40827,1.40846,450700000.0
2006-05-29 09:01:00,1.40859,1.40903,1.4085,1.409,368400002.0
2006-05-29 09:02:00,1.40906,1.40955,1.40894,1.40943,745400002.0
2006-05-29 09:03:00,1.40945,1.4097,1.40925,1.4097,623200001.0
2006-05-29 09:04:00,1.40996,1.41014,1.40964,1.40971,604600001.0
2006-05-29 09:05:00,1.40966,1.40991,1.40965,1.40975,575600001.0
2006-05-29 09:06:00,1.40963,1.40988,1.40949,1.40975,520800001.0
2006-05-29 09:07:00,1.40947,1.40972,1.40947,1.40964,315800000.0
2006-05-29 09:08:00,1.40961,1.40968,1.40944,1.40955,235100001.0
2006-05-29 09:09:00,1.40958,1.40973,1.40949,1.40965,306600001.0
2006-05-29 09:10:00,1.40957,1.40967,1.40942,1.40945,319700000.0
2006-05-29 09:11:00,1.40947,1.40972,1.40937,1.40945,547300001.0
2006-05-29 09:12:00,1.40954,1.40977,1.40949,1.40954,466300001.0
2006-05-29 09:13:00,1.40956,1.40984,1.40949,1.40955,477900000.0
2006-05-29 09:14:00,1.40943,1.40961,1.40941,1.40952,292200000.0
2006-05-29 09:15:00,1.40943,1.40956,1.40917,1.40956,451500001.0
2006-05-29 09:16:00,1.40942,1.40951,1.40917,1.4093,551000003.0
2006-05-29 09:17:00,1.40932,1.40982,1.40932,1.40954,606400003.0
2006-05-29 09:18:00,1.40957,1.40972,1.40954,1.4096,190800000.0
2006-05-29 09:19:00,1.40968,1.40991,1.40953,1.40965,518900000.0
2006-05-29 09:20:00,1.40968,1.41002,1.40968,1.40993,235800001.0
2006-05-29 09:21:00,1.4101,1.41021,1.41001,1.41015,350600002.0
2006-05-29 09:22:00,1.41018,1.41025,1.41005,1.41009,337100002.0
2006-05-29 09:23:00,1.41021,1.41021,1.41003,1.41013,373100001.0
2006-05-29 09:24:00,1.41015,1.41021,1.40993,1.40995,298700000.0
2006-05-29 09:25:00,1.41001,1.41002,1.40986,1.4099,443200001.0
2006-05-29 09:26:00,1.40977,1.40991,1.40971,1.40978,597200002.0
2006-05-29 09:27:00,1.40992,1.41025,1.40992,1.41011,438900001.0
2006-05-29 09:28:00,1.41005,1.41046,1.41005,1.41019,503400000.0
2006-05-29 09:29:00,1.41021,1.41031,1.41006,1.41021,459900002.0
2006-05-29 09:30:00,1.41023,1.41048,1.41011,1.41021,807200005.0
2006-05-29 09:31:00,1.4102,1.41059,1.4102,1.41041,294200000.0
2006-05-29 09:32:00,1.41044,1.41066,1.41026,1.41066,360300000.0
2006-05-29 09:33:00,1.41073,1.41073,1.41042,1.41042,298600001.0
2006-05-29 09:34:00,1.41064,1.41078,1.41058,1.41068,536600001.0
2006-05-29 09:35:00,1.41063,1.41086,1.41063,1.41068,237000000.0
2006-05-29 09:36:00,1.41056,1.41071,1.41043,1.41071,415700001.0
2006-05-29 09:37:00,1.41072,1.41082,1.41056,1.41069,422500000.0
2006-05-29 09:38:00,1.41053,1.41072,1.41045,1.41051,419000002.0
2006-05-29 09:39:00,1.41062,1.41111,1.41062,1.41097,439900003.0
2006-05-29 09:40:00,1.411,1.41113,1.41094,1.41106,393800000.0
2006-05-29 09:41:00,1.41117,1.41126,1.41106,1.41122,492000002.0
2006-05-29 09:42:00,1.4113,1.41161,1.41123,1.41135,453000000.0
2006-05-29 09:43:00,1.41136,1.41136,1.41115,1.41122,320800000.0
2006-05-29 09:44:00,1.41111,1.41123,1.4109,1.41115,500600000.0
2006-05-29 09:45:00,1.41125,1.41133,1.41111,1.41125,524400001.0
2006-05-29 09:46:00,1.4111,1.41126,1.41106,1.41124,303500000.0
2006-05-29 09:47:00,1.41132,1.41132,1.41101,1.41112,416200002.0
2006-05-29 09:48:00,1.41101,1.41103,1.41073,1.41084,342400000.0
2006-05-29 09:49:00,1.41094,1.41126,1.4109,1.41122,568400000.0
2006-05-29 09:50:00,1.41116,1.41128,1.41105,1.41118,447900001.0
2006-05-29 09:51:00,1.41118,1.41141,1.41108,1.41126,458000000.0
2006-05-29 09:52:00,1.41108,1.41108,1.41074,1.41087,495700003.0
2006-05-29 09:53:00,1.4107,1.41091,1.41068,1.4108,310100000.0
2006-05-29 09:54:00,1.41083,1.41106,1.41075,1.41089,511500001.0
2006-05-29 09:55:00,1.41084,1.4111,1.41075,1.41092,608500001.0
2006-05-29 09:56:00,1.41084,1.41089,1.41068,1.41068,306800000.0
2006-05-29 09:57:00,1.4106,1.41069,1.41033,1.41035,536800000.0
2006-05-29 09:58:00,1.4105,1.4109,1.41045,1.4107,733200000.0
2006-05-29 09:59:00,1.41084,1.411,1.41054,1.41096,676300001.0
2006-05-29 10:00:00,1.41091,1.41105,1.4108,1.41085,252300000.0
2006-05-29 10:01:00,1.41079,1.41101,1.41065,1.41084,709300002.0
2006-05-29 10:02:00,1.41087,1.41087,1.4105,1.41054,616200002.0
2006-05-29 10:03:00,1.41035,1.4105,1.41017,1.41034,395000000.0
2006-05-29 10:04:00,1.41024,1.41024,1.40988,1.41011,403800002.0
2006-05-29 10:05:00,1.40987,1.41024,1.40984,1.41024,375200000.0
2006-05-29 10:06:00,1.41032,1.41052,1.41022,1.41042,500100001.0
2006-05-29 10:07:00,1.41025,1.41053,1.4102,1.41035,594000000.0
2006-05-29 10:08:00,1.41032,1.41065,1.4103,1.41041,484700002.0
2006-05-29 10:09:00,1.41049,1.41062,1.4102,1.41051,556500002.0
2006-05-29 10:10:00,1.41033,1.41044,1.41025,1.4103,397300000.0
2006-05-29 10:11:00,1.41029,1.41036,1.41019,1.41034,431200002.0
2006-05-29 10:12:00,1.41032,1.41036,1.41014,1.41026,477600002.0
2006-05-29 10:13:00,1.41029,1.41032,1.41014,1.41024,559800001.0
2006-05-29 10:14:00,1.41023,1.4104,1.41011,1.41021,585800002.0
2006-05-29 10:15:00,1.41035,1.41044,1.41021,1.41028,444300001.0
2006-05-29 10:16:00,1.41029,1.41039,1.41014,1.41036,364300000.0
2006-05-29 10:17:00,1.41025,1.41031,1.40992,1.41004,299900001.0
2006-05-29 10:18:00,1.41006,1.4102,1.40997,1.41007,396600001.0
2006-05-29 10:19:00,1.41021,1.41029,1.41014,1.41029,343300001.0
2006-05-29 10:20:00,1.41038,1.41055,1.4103,1.41044,489100001.0
2006-05-29 10:21:00,1.41047,1.41062,1.41033,1.4104,337200000.0
2006-05-29 10:22:00,1.4104,1.41056,1.4103,1.41046,352400001.0
2006-05-29 10:23:00,1.41034,1.41055,1.41023,1.4103,454500000.0
2006-05-29 10:24:00,1.41038,1.41049,1.41026,1.41038,514600004.0
2006-05-29 10:25:00,1.41044,1.41044,1.41016,1.41043,371900000.0
2006-05-29 10:26:00,1.41043,1.41056,1.41026,1.41043,529000000.0
2006-05-29 10:27:00,1.41034,1.41039,1.41022,1.41027,512700001.0
2006-05-29 10:28:00,1.41027,1.41042,1.41017,1.41032,640500000.0
2006-05-29 10:29:00,1.41025,1.41059,1.41025,1.41057,547300002.0
2006-05-29 10:30:00,1.41073,1.41083,1.41047,1.4107,711200004.0
2006-05-29 10:31:00,1.41065,1.41095,1.41065,1.41071,511000000.0
2006-05-29 10:32:00,1.41054,1.41085,1.41052,1.41052,513100001.0
2006-05-29 10:33:00,1.4107,1.41095,1.41058,1.41075,529900000.0
2006-05-29 10:34:00,1.41078,1.41086,1.41061,1.4107,401200001.0
2006-05-29 10:35:00,1.41076,1.41091,1.4106,1.4106,418500001.0
2006-05-29 10:36:00,1.41064,1.41092,1.41055,1.41084,504600001.0
2006-05-29 10:37:00,1.41094,1.41099,1.41074,1.41094,539000001.0
2006-05-29 10:38:00,1.41094,1.41122,1.41093,1.41107,406300000.0
2006-05-29 10:39:00,1.41107,1.41125,1.41091,1.41113,418500000.0
2006-05-29 10:40:00,1.41111,1.41124,1.41101,1.41116,374600001.0
2006-05-29 10:41:00,1.41101,1.41125,1.41083,1.41094,623300001.0
2006-05-29 10:42:00,1.41095,1.41112,1.41085,1.41104,385300000.0
2006-05-29 10:43:00,1.41116,1.41144,1.41104,1.41112,447700000.0
2006-05-29 10:44:00,1.4113,1.41153,1.41111,1.41132,563700001.0
2006-05-29 10:45:00,1.4115,1.41159,1.41126,1.41157,484400000.0
2006-05-29 10:46:00,1.41152,1.41152,1.41113,1.41121,322800000.0
2006-05-29 10:47:00,1.41124,1.41134,1.41114,1.41119,370200002.0
2006-05-29 10:48:00,1.41119,1.41132,1.41109,1.41119,524600001.0
2006-05-29 10:49:00,1.41123,1.41141,1.41115,1.41125,404500000.0
2006-05-29 10:50:00,1.41113,1.41128,1.41081,1.4112,585400000.0
2006-05-29 10:51:00,1.41102,1.41134,1.41099,1.41124,473800001.0
2006-05-29 10:52:00,1.41133,1.41144,1.41114,1.41127,304700001.0
2006-05-29 10:53:00,1.41117,1.41126,1.41092,1.41113,350300000.0
2006-05-29 10:54:00,1.4113,1.41145,1.41118,1.41132,473400000.0
2006-05-29 10:55:00,1.4113,1.41134,1.41109,1.4112,462600001.0
2006-05-29 10:56:00,1.41119,1.41129,1.41104,1.41124,476300001.0
2006-05-29 10:57:00,1.41107,1.41116,1.41093,1.4111,386400000.0
2006-05-29 10:58:00,1.41099,1.41109,1.41079,1.41094,472000003.0
2006-05-29 10:59:00,1.4109,1.41137,1.41084,1.41094,853200001.0
2006-05-29 11:00:00,1.41102,1.41118,1.4109,1.41106,454800001.0
2006-05-29 11:01:00,1.41102,1.41136,1.411,1.41115,634800000.0
2006-05-29 11:02:00,1.41114,1.41138,1.41108,1.41113,521200000.0
2006-05-29 11:03:00,1.41121,1.41131,1.41111,1.41131,244900001.0
2006-05-29 11:04:00,1.41134,1.41147,1.41109,1.41146,513900001.0
2006-05-29 11:05:00,1.41153,1.41163,1.41125,1.41133,501400001.0
2006-05-29 11:06:00,1.41127,1.41139,1.4111,1.41124,734400002.0
2006-05-29 11:07:00,1.41126,1.41144,1.41123,1.41132,246200000.0
2006-05-29 11:08:00,1.41177,1.41191,1.41154,1.41187,356300001.0
2006-05-29 11:09:00,1.41183,1.41221,1.41183,1.41188,410400003.0
2006-05-29 11:10:00,1.41185,1.4119,1.41136,1.41136,496300002.0
2006-05-29 11:11:00,1.41116,1.41149,1.41108,1.41113,534500001.0
2006-05-29 11:12:00,1.41118,1.41173,1.41118,1.41134,502100001.0
2006-05-29 11:13:00,1.41139,1.41155,1.4113,1.41155,419600000.0
2006-05-29 11:14:00,1.41148,1.4115,1.41123,1.41131,499000001.0
2006-05-29 11:15:00,1.41127,1.4113,1.41104,1.41115,496300001.0
2006-05-29 11:16:00,1.41118,1.41128,1.411,1.41117,461200000.0
2006-05-29 11:17:00,1.41095,1.41111,1.41085,1.41087,438700001.0
2006-05-29 11:18:00,1.41088,1.41127,1.41086,1.41094,362600001.0
2006-05-29 11:19:00,1.41102,1.41121,1.41097,1.41103,409500005.0
2006-05-29 11:20:00,1.41096,1.41117,1.41086,1.41103,613400001.0
2006-05-29 11:21:00,1.41102,1.41117,1.41083,1.41109,555600001.0
2006-05-29 11:22:00,1.41092,1.41126,1.41088,1.41119,550800000.0
2006-05-29 11:23:00,1.41118,1.41129,1.41095,1.41109,537900002.0
2006-05-29 11:24:00,1.41111,1.41116,1.41101,1.41106,464800001.0
2006-05-29 11:25:00,1.41116,1.41127,1.41107,1.41122,412900001.0
2006-05-29 11:26:00,1.41115,1.41129,1.41099,1.41107,511700000.0
2006-05-29 11:27:00,1.41109,1.41135,1.41093,1.41106,546200001.0
2006-05-29 11:28:00,1.4113,1.41151,1.41118,1.41142,343000002.0
2006-05-29 11:29:00,1.41141,1.41145,1.4111,1.4113,519300000.0
2006-05-29 11:30:00,1.41137,1.4115,1.41127,1.41138,440300001.0
2006-05-29 11:31:00,1.41129,1.41157,1.41118,1.41134,634400001.0
2006-05-29 11:32:00,1.41135,1.41148,1.4112,1.41138,418000000.0
2006-05-29 11:33:00,1.41141,1.41163,1.41135,1.41137,526500000.0
2006-05-29 11:34:00,1.41142,1.41161,1.41127,1.4114,621800003.0
2006-05-29 11:35:00,1.41153,1.41153,1.41117,1.41117,537600000.0
2006-05-29 11:36:00,1.41094,1.41109,1.41083,1.41084,468200000.0
2006-05-29 11:37:00,1.41082,1.41112,1.41081,1.4109,476700000.0
2006-05-29 11:38:00,1.41096,1.41114,1.41086,1.41086,548100001.0
2006-05-29 11:39:00,1.41095,1.41105,1.41073,1.41078,706800002.0
2006-05-29 11:40:00,1.41084,1.41094,1.41063,1.41078,748100001.0
2006-05-29 11:41:00,1.4107,1.41079,1.41039,1.41064,730300003.0
2006-05-29 11:42:00,1.41071,1.41077,1.41044,1.41059,659100001.0
2006-05-29 11:43:00,1.4106,1.41087,1.4106,1.41066,549000001.0
2006-05-29 11:44:00,1.41071,1.41081,1.41051,1.41056,587200002.0
2006-05-29 11:45:00,1.41069,1.41073,1.41045,1.4106,565900002.0
2006-05-29 11:46:00,1.4106,1.41064,1.41047,1.41064,524800002.0
2006-05-29 11:47:00,1.41062,1.41084,1.41056,1.41071,569200002.0
2006-05-29 11:48:00,1.41066,1.41081,1.41052,1.41058,563700002.0
2006-05-29 11:49:00,1.41066,1.41082,1.41048,1.41053,457400001.0
2006-05-29 11:50:00,1.41056,1.41066,1.41039,1.41059,404700001.0
2006-05-29 11:51:00,1.41073,1.41107,1.41062,1.41062,150200000.0
2006-05-29 11:52:00,1.41053,1.41081,1.41051,1.4106,201000000.0
2006-05-29 11:53:00,1.41055,1.41088,1.41055,1.41078,206000000.0
2006-05-29 11:54:00,1.41092,1.41092,1.41054,1.41055,354600001.0
2006-05-29 11:55:00,1.41064,1.41071,1.41049,1.41056,516100002.0
2006-05-29 11:56:00,1.41056,1.41068,1.41036,1.41056,470400001.0
2006-05-29 11:57:00,1.4106,1.41063,1.41026,1.41042,563400002.0
2006-05-29 11:58:00,1.41049,1.41077,1.41047,1.41052,482500001.0
2006-05-29 11:59:00,1.41052,1.41085,1.41047,1.41059,442600002.0
2006-05-29 12:00:00,1.41069,1.41079,1.41048,1.41079,567300001.0
2006-05-29 12:01:00,1.41067,1.41092,1.41062,1.41082,452600001.0
2006-05-29 12:02:00,1.41089,1.41104,1.41084,1.41097,409300004.0
2006-05-29 12:03:00,1.41104,1.41106,1.41089,1.41104,405200000.0
2006-05-29 12:04:00,1.41096,1.4112,1.41087,1.41099,356600000.0
2006-05-29 12:05:00,1.41099,1.41099,1.41071,1.41074,337500001.0
2006-05-29 12:06:00,1.41067,1.41092,1.41064,1.41077,396200000.0
2006-05-29 12:07:00,1.4108,1.41086,1.41058,1.41085,308300003.0
2006-05-29 12:08:00,1.41097,1.41103,1.41071,1.41089,512500002.0
2006-05-29 12:09:00,1.41107,1.41119,1.41091,1.41106,467900002.0
2006-05-29 12:10:00,1.41109,1.41123,1.41091,1.41105,335000000.0
2006-05-29 12:11:00,1.41098,1.41117,1.41088,1.41106,277500002.0
2006-05-29 12:12:00,1.41109,1.41119,1.41099,1.41109,260900002.0
2006-05-29 12:13:00,1.41104,1.41129,1.41094,1.41119,528300000.0
2006-05-29 12:14:00,1.41129,1.41151,1.41114,1.41128,604200000.0
2006-05-29 12:15:00,1.41115,1.41159,1.41115,1.41159,330000001.0
2006-05-29 12:16:00,1.41166,1.41178,1.41146,1.41149,402000000.0
2006-05-29 12:17:00,1.41137,1.41146,1.41123,1.41146,189600000.0
2006-05-29 12:18:00,1.41153,1.41159,1.41128,1.41156,338000002.0
2006-05-29 12:19:00,1.41155,1.41155,1.41117,1.41124,438100001.0
2006-05-29 12:20:00,1.41123,1.41136,1.41111,1.41133,466200002.0
2006-05-29 12:21:00,1.41134,1.41144,1.41124,1.41134,418700000.0
2006-05-29 12:22:00,1.41135,1.41142,1.41118,1.41122,300600000.0
2006-05-29 12:23:00,1.41116,1.41131,1.41111,1.41123,429500001.0
2006-05-29 12:24:00,1.41106,1.41131,1.41101,1.41106,608900001.0
2006-05-29 12:25:00,1.41131,1.41144,1.41116,1.41126,411700001.0
2006-05-29 12:26:00,1.41109,1.41127,1.41104,1.41114,466500002.0
2006-05-29 12:27:00,1.41108,1.41118,1.41098,1.41103,498900001.0
2006-05-29 12:28:00,1.411,1.41121,1.41088,1.41106,450100001.0
2006-05-29 12:29:00,1.41096,1.41109,1.41084,1.41092,676000003.0
2006-05-29 12:30:00,1.41085,1.41097,1.4107,1.41075,579500001.0
2006-05-29 12:31:00,1.41079,1.41109,1.41072,1.41073,648300002.0
2006-05-29 12:32:00,1.41066,1.41092,1.41061,1.41069,627200000.0
2006-05-29 12:33:00,1.41059,1.41062,1.4104,1.41053,34800000.0
2006-05-29 12:34:00,1.41051,1.41086,1.4104,1.41057,605000001.0
2006-05-29 12:35:00,1.41071,1.41071,1.41035,1.41052,583500000.0
2006-05-29 12:36:00,1.41051,1.41073,1.41048,1.41064,428500000.0
2006-05-29 12:37:00,1.41069,1.41077,1.41055,1.41069,524100001.0
2006-05-29 12:38:00,1.41058,1.41082,1.41053,1.41064,750500001.0
2006-05-29 12:39:00,1.4107,1.41085,1.41057,1.41072,476800002.0
2006-05-29 12:40:00,1.4107,1.41091,1.41058,1.41091,495400001.0
2006-05-29 12:41:00,1.41093,1.41105,1.41086,1.41088,317300001.0
2006-05-29 12:42:00,1.41088,1.41115,1.41088,1.41115,360900001.0
2006-05-29 12:43:00,1.4111,1.41126,1.41103,1.41113,484400000.0
2006-05-29 12:44:00,1.41113,1.41126,1.41098,1.41118,427900002.0
2006-05-29 12:45:00,1.41145,1.41148,1.41115,1.41145,570000000.0
2006-05-29 12:46:00,1.41139,1.41148,1.41129,1.41136,451100000.0
2006-05-29 12:47:00,1.41127,1.41153,1.41124,1.41142,329200001.0
2006-05-29 12:48:00,1.41148,1.41169,1.4114,1.41156,496800000.0
2006-05-29 12:49:00,1.41151,1.41164,1.41135,1.41152,561200001.0
2006-05-29 12:50:00,1.41157,1.41167,1.41134,1.41138,482200001.0
2006-05-29 12:51:00,1.41137,1.41181,1.41132,1.41134,414100001.0
2006-05-29 12:52:00,1.41137,1.41152,1.41128,1.41149,291600000.0
2006-05-29 12:53:00,1.41137,1.41155,1.41125,1.41139,349300003.0
2006-05-29 12:54:00,1.4113,1.41145,1.41123,1.41135,488700001.0
2006-05-29 12:55:00,1.41125,1.41134,1.41099,1.41109,428000000.0
2006-05-29 12:56:00,1.41113,1.41123,1.41093,1.41103,422000000.0
2006-05-29 12:57:00,1.41119,1.41119,1.41077,1.41096,536900001.0
2006-05-29 12:58:00,1.41104,1.41113,1.41094,1.41104,309400001.0
2006-05-29 12:59:00,1.41103,1.41142,1.41103,1.41128,707100002.0
2006-05-29 13:00:00,1.41119,1.41136,1.41118,1.41128,228800000.0
2006-05-29 13:01:00,1.41121,1.41122,1.41085,1.41085,397200000.0
2006-05-29 13:02:00,1.4107,1.41093,1.41065,1.41085,393700000.0
2006-05-29 13:03:00,1.41085,1.41098,1.41073,1.41085,469200002.0
2006-05-29 13:04:00,1.41088,1.41091,1.41075,1.4108,278500002.0
2006-05-29 13:05:00,1.41074,1.41088,1.41073,1.41076,163400000.0
2006-05-29 13:06:00,1.41076,1.41086,1.41059,1.41074,389000000.0
2006-05-29 13:07:00,1.41059,1.41091,1.41059,1.41086,350000004.0
2006-05-29 13:08:00,1.41123,1.41128,1.41097,1.41097,204200000.0
2006-05-29 13:09:00,1.41101,1.41122,1.41091,1.41094,330900000.0
2006-05-29 13:10:00,1.41099,1.41104,1.41094,1.41096,117200000.0
2006-05-29 13:11:00,1.41099,1.41114,1.41084,1.41099,394600002.0
2006-05-29 13:12:00,1.41087,1.41087,1.41072,1.41085,321100001.0
2006-05-29 13:13:00,1.41078,1.41078,1.41042,1.41054,344300002.0
2006-05-29 13:14:00,1.41058,1.41071,1.41014,1.41034,304500000.0
2006-05-29 13:15:00,1.41031,1.41039,1.41012,1.4103,396300002.0
2006-05-29 13:16:00,1.41026,1.41041,1.41022,1.41022,115000000.0
2006-05-29 13:17:00,1.41017,1.41017,1.40986,1.40986,106300000.0
2006-05-29 13:18:00,1.40977,1.40997,1.40951,1.40955,382100002.0
2006-05-29 13:19:00,1.40931,1.40973,1.40928,1.40949,303700000.0
2006-05-29 13:20:00,1.40933,1.40947,1.40925,1.40935,183700000.0
2006-05-29 13:21:00,1.40947,1.40952,1.40937,1.40952,152000000.0
2006-05-29 13:22:00,1.40953,1.40953,1.40931,1.40947,243900001.0
2006-05-29 13:23:00,1.40947,1.40964,1.40946,1.40949,269100001.0
2006-05-29 13:24:00,1.4095,1.40957,1.40949,1.40954,214700000.0
2006-05-29 13:25:00,1.40953,1.40959,1.40945,1.40947,160800000.0
2006-05-29 13:26:00,1.40934,1.40945,1.40918,1.40939,244200001.0
2006-05-29 13:27:00,1.40938,1.40943,1.4092,1.40932,351100002.0
2006-05-29 13:28:00,1.4094,1.40956,1.40934,1.40956,450000000.0
2006-05-29 13:29:00,1.40937,1.40959,1.40924,1.40953,634700002.0
2006-05-29 13:30:00,1.40962,1.40973,1.40945,1.40964,521600001.0
2006-05-29 13:31:00,1.40964,1.40982,1.40949,1.40964,515000001.0
2006-05-29 13:32:00,1.40965,1.40984,1.40964,1.4097,231800001.0
2006-05-29 13:33:00,1.40944,1.40953,1.40928,1.40932,474500000.0
2006-05-29 13:34:00,1.40924,1.40931,1.40908,1.40914,339700001.0
2006-05-29 13:35:00,1.4092,1.40936,1.40908,1.40928,334900001.0
2006-05-29 13:36:00,1.4092,1.40933,1.40908,1.40922,469800001.0
2006-05-29 13:37:00,1.40921,1.40939,1.40915,1.40918,573400001.0
2006-05-29 13:38:00,1.40897,1.40897,1.40832,1.40839,427200003.0
2006-05-29 13:39:00,1.40838,1.4086,1.40833,1.40844,286700000.0
2006-05-29 13:40:00,1.40827,1.40859,1.40795,1.40837,422000001.0
2006-05-29 13:41:00,1.40853,1.40867,1.40825,1.40844,234600001.0
2006-05-29 13:42:00,1.40841,1.40855,1.40826,1.40834,180400002.0
2006-05-29 13:43:00,1.40839,1.40851,1.40837,1.40837,116000000.0
2006-05-29 13:44:00,1.40857,1.40871,1.40847,1.40866,285000000.0
2006-05-29 13:45:00,1.40871,1.409,1.40859,1.40862,532100001.0
2006-05-29 13:46:00,1.40874,1.40909,1.40874,1.40899,482300002.0
2006-05-29 13:47:00,1.40898,1.40913,1.4088,1.40903,508200001.0
2006-05-29 13:48:00,1.40907,1.40914,1.40894,1.40907,219500000.0
2006-05-29 13:49:00,1.40914,1.40917,1.40904,1.40914,216000000.0
2006-05-29 13:50:00,1.4092,1.40925,1.4091,1.40922,318600001.0
2006-05-29 13:51:00,1.4092,1.40927,1.40901,1.40927,253800000.0
2006-05-29 13:52:00,1.4091,1.40931,1.40883,1.40905,424400000.0
2006-05-29 13:53:00,1.40882,1.40901,1.40873,1.40879,545900003.0
2006-05-29 13:54:00,1.40873,1.40898,1.40863,1.40888,407200000.0
2006-05-29 13:55:00,1.40863,1.40872,1.4084,1.40846,325100001.0
2006-05-29 13:56:00,1.40847,1.4086,1.40834,1.40858,392600003.0
2006-05-29 13:57:00,1.40859,1.40869,1.40844,1.40864,309400001.0
2006-05-29 13:58:00,1.40852,1.40859,1.40839,1.40859,244700000.0
2006-05-29 13:59:00,1.40826,1.40841,1.40793,1.40824,395500000.0
2006-05-29 14:00:00,1.40827,1.40841,1.40824,1.40838,291400001.0
2006-05-29 14:01:00,1.40817,1.4083,1.40793,1.40809,406300001.0
2006-05-29 14:02:00,1.40808,1.40824,1.40788,1.40788,371600002.0
2006-05-29 14:03:00,1.40781,1.40814,1.40729,1.40729,386600000.0
2006-05-29 14:04:00,1.40717,1.4074,1.40703,1.4072,429400002.0
2006-05-29 14:05:00,1.40755,1.40777,1.4075,1.40768,344100000.0
2006-05-29 14:06:00,1.40771,1.40776,1.40748,1.40763,380400000.0
2006-05-29 14:07:00,1.40783,1.40845,1.40783,1.40814,326500000.0
2006-05-29 14:08:00,1.40817,1.40853,1.40817,1.40828,402700000.0
2006-05-29 14:09:00,1.40812,1.40866,1.40812,1.40847,173100000.0
2006-05-29 14:10:00,1.40863,1.40876,1.40855,1.40871,256400000.0
2006-05-29 14:11:00,1.40871,1.40878,1.40859,1.4087,118200001.0
2006-05-29 14:12:00,1.40856,1.40867,1.40813,1.40828,218300000.0
2006-05-29 14:13:00,1.40828,1.40863,1.40823,1.40861,188700000.0
2006-05-29 14:14:00,1.40853,1.40864,1.40839,1.40839,199700000.0
2006-05-29 14:15:00,1.40833,1.40836,1.40797,1.40829,368300000.0
2006-05-29 14:16:00,1.40823,1.40826,1.40785,1.4079,188000000.0
2006-05-29 14:17:00,1.40794,1.40853,1.40767,1.40853,603000001.0
2006-05-29 14:18:00,1.40871,1.40878,1.40822,1.40822,354200000.0
2006-05-29 14:19:00,1.40804,1.40822,1.40778,1.4081,463000001.0
2006-05-29 14:20:00,1.40787,1.40805,1.40784,1.40794,168900000.0
2006-05-29 14:21:00,1.40788,1.40864,1.40788,1.40849,407800000.0
2006-05-29 14:22:00,1.40864,1.40876,1.40809,1.40809,608300001.0
2006-05-29 14:23:00,1.40813,1.40826,1.40802,1.40818,173900000.0
2006-05-29 14:24:00,1.40828,1.40856,1.40821,1.40843,463900000.0
2006-05-29 14:25:00,1.40837,1.40879,1.40833,1.4086,605600003.0
2006-05-29 14:26:00,1.40885,1.40904,1.40862,1.40891,641800001.0
2006-05-29 14:27:00,1.40895,1.40907,1.40872,1.40896,388700001.0
2006-05-29 14:28:00,1.40892,1.40909,1.40859,1.40903,51100000.0
2006-05-29 14:29:00,1.40891,1.40906,1.40877,1.40906,27400000.0
2006-05-29 14:30:00,1.40901,1.4091,1.40847,1.4091,51500000.0
2006-05-29 14:31:00,1.40876,1.40894,1.40868,1.40876,33600000.0
2006-05-29 14:32:00,1.40885,1.40894,1.40875,1.40894,28400000.0
2006-05-29 14:33:00,1.40868,1.40872,1.40852,1.40859,37600000.0
2006-05-29 14:34:00,1.40856,1.40878,1.40849,1.40878,29100000.0
2006-05-29 14:35:00,1.40891,1.40891,1.40864,1.40869,40300000.0
2006-05-29 14:36:00,1.40894,1.40919,1.40845,1.40845,31200000.0
2006-05-29 14:37:00,1.40881,1.40885,1.40864,1.40875,49200001.0
2006-05-29 14:38:00,1.4087,1.4087,1.40824,1.40824,36000000.0
2006-05-29 14:39:00,1.40795,1.40819,1.40766,1.40809,43600000.0
2006-05-29 14:40:00,1.4081,1.40828,1.40798,1.40806,27800000.0
2006-05-29 14:41:00,1.4081,1.40825,1.408,1.40824,71900000.0
2006-05-29 14:42:00,1.40796,1.40797,1.40742,1.40742,45200000.0
2006-05-29 14:43:00,1.40801,1.40832,1.40793,1.40829,59000000.0
2006-05-29 14:44:00,1.40823,1.40829,1.40807,1.4082,36200000.0
2006-05-29 14:45:00,1.40791,1.40815,1.40774,1.408,49100000.0
2006-05-29 14:46:00,1.40816,1.40832,1.40803,1.40805,36800000.0
2006-05-29 14:47:00,1.40809,1.40814,1.40789,1.40807,29400000.0
2006-05-29 14:48:00,1.40798,1.40798,1.40776,1.40796,37600000.0
2006-05-29 14:49:00,1.40785,1.40802,1.40778,1.4079,55600000.0
2006-05-29 14:50:00,1.40769,1.40794,1.40758,1.40794,43600000.0
2006-05-29 14:51:00,1.40795,1.4081,1.40784,1.40795,28400000.0
2006-05-29 14:52:00,1.40783,1.40809,1.40783,1.40809,63800001.0
2006-05-29 14:53:00,1.40789,1.40792,1.4075,1.4075,32600000.0
2006-05-29 14:54:00,1.40781,1.40781,1.40734,1.40734,50200000.0
2006-05-29 14:55:00,1.40785,1.40806,1.4078,1.40785,30400000.0
2006-05-29 14:56:00,1.40804,1.40807,1.40791,1.40804,23000000.0
2006-05-29 14:57:00,1.40823,1.40823,1.40805,1.40814,28200000.0
2006-05-29 14:58:00,1.40806,1.40827,1.40786,1.40786,58800001.0
2006-05-29 14:59:00,1.40783,1.40789,1.4077,1.4078,38700000.0
2006-05-29 15:00:00,1.40794,1.40823,1.4077,1.4077,40800000.0
2006-05-29 15:01:00,1.40798,1.40798,1.40773,1.40788,33800000.0
2006-05-29 15:02:00,1.40802,1.40811,1.40788,1.40811,28900000.0
2006-05-29 15:03:00,1.40813,1.40851,1.40792,1.40816,61900000.0
2006-05-29 15:04:00,1.40817,1.40837,1.40809,1.40837,53200000.0
2006-05-29 15:05:00,1.40829,1.4083,1.40821,1.40822,29500000.0
2006-05-29 15:06:00,1.40831,1.40835,1.4079,1.40827,37500000.0
2006-05-29 15:07:00,1.40844,1.40849,1.40816,1.40836,73800002.0
2006-05-29 15:08:00,1.40826,1.40839,1.40809,1.40834,45800000.0
2006-05-29 15:09:00,1.40822,1.40832,1.40809,1.40826,29800000.0
2006-05-29 15:10:00,1.40819,1.40836,1.40813,1.40813,42300000.0
2006-05-29 15:11:00,1.40806,1.40811,1.40788,1.40811,30800000.0
2006-05-29 15:12:00,1.40811,1.40825,1.40797,1.40804,35400000.0
2006-05-29 15:13:00,1.40828,1.40834,1.40818,1.40834,44800000.0
2006-05-29 15:14:00,1.40809,1.40835,1.40802,1.40802,42000000.0
2006-05-29 15:15:00,1.40806,1.40809,1.40764,1.40809,50600000.0
2006-05-29 15:16:00,1.40804,1.40831,1.40802,1.40831,29200000.0
2006-05-29 15:17:00,1.4084,1.4084,1.4082,1.40835,44700000.0
2006-05-29 15:18:00,1.40853,1.40864,1.40827,1.40862,42400000.0
2006-05-29 15:19:00,1.40865,1.40865,1.40837,1.40837,21000000.0
2006-05-29 15:20:00,1.40842,1.4086,1.40842,1.40852,17000000.0
2006-05-29 15:21:00,1.40845,1.40864,1.40839,1.40864,31600000.0
2006-05-29 15:22:00,1.40861,1.40884,1.40839,1.40844,32400000.0
2006-05-29 15:23:00,1.40841,1.40841,1.40815,1.40823,35000000.0
2006-05-29 15:24:00,1.4082,1.4082,1.40801,1.4081,35700000.0
2006-05-29 15:25:00,1.40812,1.4083,1.40802,1.40805,45800001.0
2006-05-29 15:26:00,1.40811,1.40815,1.40796,1.40815,25200000.0
2006-05-29 15:27:00,1.4081,1.40822,1.40801,1.40817,58600001.0
2006-05-29 15:28:00,1.40809,1.40819,1.40807,1.40817,30400000.0
2006-05-29 15:29:00,1.40827,1.40838,1.40822,1.40822,37000000.0
2006-05-29 15:30:00,1.40831,1.40832,1.40801,1.40826,31600000.0
2006-05-29 15:31:00,1.40824,1.4083,1.40817,1.40829,37000000.0
2006-05-29 15:32:00,1.40819,1.4083,1.40807,1.4083,34800000.0
2006-05-29 15:33:00,1.40837,1.40843,1.40801,1.40832,40200000.0
2006-05-29 15:34:00,1.40833,1.40858,1.40833,1.40837,21200000.0
2006-05-29 15:35:00,1.40854,1.40882,1.40838,1.40838,44600000.0
2006-05-29 15:36:00,1.40867,1.40879,1.40852,1.40854,52900000.0
2006-05-29 15:37:00,1.40867,1.40875,1.40854,1.40872,46200000.0
2006-05-29 15:38:00,1.40862,1.40872,1.4085,1.40872,41600000.0
2006-05-29 15:39:00,1.40881,1.40885,1.40859,1.40859,44800000.0
2006-05-29 15:40:00,1.40887,1.409,1.40871,1.40871,25400000.0
2006-05-29 15:41:00,1.40878,1.40878,1.40838,1.40878,40200000.0
2006-05-29 15:42:00,1.40885,1.40903,1.40858,1.40888,36800000.0
2006-05-29 15:43:00,1.40897,1.40917,1.4088,1.40916,48000000.0
2006-05-29 15:44:00,1.40878,1.40878,1.40838,1.40873,41400000.0
2006-05-29 15:45:00,1.40856,1.40856,1.40812,1.40846,40200000.0
2006-05-29 15:46:00,1.4085,1.40855,1.40843,1.40843,32700000.0
2006-05-29 15:47:00,1.40837,1.40846,1.40813,1.40836,40000000.0
2006-05-29 15:48:00,1.40828,1.40828,1.40799,1.40816,30200000.0
2006-05-29 15:49:00,1.40817,1.40841,1.40817,1.40822,58800000.0
2006-05-29 15:50:00,1.40798,1.40814,1.40794,1.40794,29200000.0
2006-05-29 15:51:00,1.40796,1.40825,1.40785,1.40824,30400000.0
2006-05-29 15:52:00,1.40833,1.40854,1.40825,1.40835,38800000.0
2006-05-29 15:53:00,1.4083,1.40844,1.4082,1.40828,40400000.0
2006-05-29 15:54:00,1.4083,1.40835,1.4082,1.4082,48000001.0
2006-05-29 15:55:00,1.4083,1.4083,1.40792,1.40808,72400000.0
2006-05-29 15:56:00,1.40819,1.40849,1.40792,1.40848,90300000.0
2006-05-29 15:57:00,1.4084,1.40859,1.40833,1.40833,39000000.0
2006-05-29 15:58:00,1.40845,1.40845,1.40824,1.40836,42300000.0
2006-05-29 15:59:00,1.40835,1.40841,1.40825,1.40825,41600000.0
2006-05-29 16:00:00,1.40802,1.40834,1.40802,1.40809,25200000.0
2006-05-29 16:01:00,1.40809,1.40826,1.40807,1.4082,32400000.0
2006-05-29 16:02:00,1.40814,1.40818,1.40789,1.40813,39800001.0
2006-05-29 16:03:00,1.40816,1.4087,1.40816,1.40852,39200000.0
2006-05-29 16:04:00,1.40829,1.40848,1.40821,1.40821,44200000.0
2006-05-29 16:05:00,1.40823,1.40838,1.40806,1.40823,30200000.0
2006-05-29 16:06:00,1.40812,1.40842,1.40804,1.40818,35000000.0
2006-05-29 16:07:00,1.40811,1.40857,1.40811,1.40845,64600001.0
2006-05-29 16:08:00,1.40867,1.40904,1.40867,1.40904,63200002.0
2006-05-29 16:09:00,1.40886,1.40914,1.40881,1.40888,44000000.0
2006-05-29 16:10:00,1.40887,1.40893,1.40872,1.40888,46000000.0
2006-05-29 16:11:00,1.40867,1.40887,1.40864,1.40887,32800000.0
2006-05-29 16:12:00,1.40881,1.40903,1.40879,1.40889,48600000.0
2006-05-29 16:13:00,1.40876,1.40901,1.40866,1.40901,34800000.0
2006-05-29 16:14:00,1.40895,1.40949,1.40894,1.40949,40500000.0
2006-05-29 16:15:00,1.40933,1.40963,1.40933,1.40954,51700000.0
2006-05-29 16:16:00,1.40929,1.40942,1.40913,1.40916,41800000.0
2006-05-29 16:17:00,1.40911,1.40935,1.40911,1.40935,21200000.0
2006-05-29 16:18:00,1.4093,1.40948,1.40924,1.40948,25600000.0
2006-05-29 16:19:00,1.40969,1.40977,1.4093,1.4093,39800000.0
2006-05-29 16:20:00,1.40911,1.40924,1.40901,1.40918,60000000.0
2006-05-29 16:21:00,1.40915,1.40919,1.40897,1.40919,62200001.0
2006-05-29 16:22:00,1.40919,1.40921,1.40898,1.40911,46400000.0
2006-05-29 16:23:00,1.40919,1.40919,1.40893,1.409,42100000.0
2006-05-29 16:24:00,1.40907,1.40913,1.40894,1.409,23000000.0
2006-05-29 16:25:00,1.40899,1.40906,1.40854,1.40885,33900000.0
2006-05-29 16:26:00,1.40896,1.40916,1.40883,1.40883,38600000.0
2006-05-29 16:27:00,1.40883,1.40921,1.40883,1.40902,18400000.0
2006-05-29 16:28:00,1.40925,1.40927,1.40898,1.40908,44300000.0
2006-05-29 16:29:00,1.40915,1.40915,1.40898,1.40906,50600000.0
2006-05-29 16:30:00,1.40903,1.40911,1.40898,1.40908,42000000.0
2006-05-29 16:31:00,1.40905,1.40906,1.40892,1.40894,44600000.0
2006-05-29 16:32:00,1.40921,1.40924,1.40879,1.40907,49200000.0
2006-05-29 16:33:00,1.40909,1.4091,1.40894,1.40906,33700000.0
2006-05-29 16:34:00,1.40913,1.40913,1.40878,1.40902,26000000.0
2006-05-29 16:35:00,1.40909,1.40912,1.40888,1.40909,47000000.0
2006-05-29 16:36:00,1.40886,1.40906,1.40874,1.40903,43500000.0
2006-05-29 16:37:00,1.40908,1.40911,1.40883,1.40902,49200000.0
2006-05-29 16:38:00,1.40912,1.40926,1.40896,1.40912,42400000.0
2006-05-29 16:39:00,1.40919,1.4092,1.40909,1.4092,25600000.0
2006-05-29 16:40:00,1.40906,1.40922,1.40906,1.40916,38500000.0
2006-05-29 16:41:00,1.40862,1.40939,1.40862,1.40919,22000000.0
2006-05-29 16:42:00,1.40904,1.40906,1.40893,1.40896,40000000.0
2006-05-29 16:43:00,1.40899,1.40915,1.40895,1.40912,41400000.0
2006-05-29 16:44:00,1.40915,1.40915,1.40888,1.40901,58400001.0
2006-05-29 16:45:00,1.40874,1.40902,1.40869,1.40896,32000000.0
2006-05-29 16:46:00,1.40911,1.40911,1.40882,1.40901,39100000.0
2006-05-29 16:47:00,1.409,1.40903,1.40873,1.40886,45400000.0
2006-05-29 16:48:00,1.40917,1.40917,1.40864,1.40913,40700000.0
2006-05-29 16:49:00,1.40928,1.40941,1.40916,1.40938,42400000.0
2006-05-29 16:50:00,1.40925,1.40925,1.40906,1.40906,40000000.0
2006-05-29 16:51:00,1.40909,1.40917,1.40892,1.40912,34800001.0
2006-05-29 16:52:00,1.40902,1.40906,1.4089,1.40899,37600000.0
2006-05-29 16:53:00,1.40902,1.40904,1.40885,1.40902,46000000.0
2006-05-29 16:54:00,1.409,1.40904,1.40884,1.40898,33200000.0
2006-05-29 16:55:00,1.40926,1.4094,1.40913,1.40931,25400000.0
2006-05-29 16:56:00,1.40932,1.40937,1.40924,1.40927,29800000.0
2006-05-29 16:57:00,1.40917,1.40934,1.40903,1.40933,41700000.0
2006-05-29 16:58:00,1.40914,1.4092,1.40898,1.40901,35200000.0
2006-05-29 16:59:00,1.40918,1.40935,1.409,1.40935,55600002.0
2006-05-29 17:00:00,1.40895,1.40942,1.40895,1.40934,51600001.0
2006-05-29 17:01:00,1.40917,1.40936,1.40904,1.40934,50000000.0
2006-05-29 17:02:00,1.40925,1.40929,1.40899,1.40899,25000000.0
2006-05-29 17:03:00,1.40907,1.40907,1.40892,1.40898,38600000.0
2006-05-29 17:04:00,1.40903,1.40906,1.40874,1.40894,28000000.0
2006-05-29 17:05:00,1.40886,1.40905,1.40862,1.40899,29200000.0
2006-05-29 17:06:00,1.40901,1.40901,1.40856,1.40882,28400000.0
2006-05-29 17:07:00,1.40873,1.40873,1.40842,1.40842,58700000.0
2006-05-29 17:08:00,1.40831,1.40857,1.40831,1.40838,34800000.0
2006-05-29 17:09:00,1.40837,1.40865,1.4081,1.40865,58300000.0
2006-05-29 17:10:00,1.40849,1.4087,1.4084,1.40859,27600000.0
2006-05-29 17:11:00,1.40861,1.40873,1.40854,1.40861,27600000.0
2006-05-29 17:12:00,1.40843,1.40843,1.40822,1.40842,36400000.0
2006-05-29 17:13:00,1.40826,1.40858,1.40825,1.40858,54000000.0
2006-05-29 17:14:00,1.40817,1.4086,1.40817,1.40829,41400000.0
2006-05-29 17:15:00,1.40849,1.40849,1.40803,1.40804,33200001.0
2006-05-29 17:16:00,1.40811,1.4084,1.40811,1.40823,20200000.0
2006-05-29 17:17:00,1.4083,1.40845,1.40805,1.40845,30400000.0
2006-05-29 17:18:00,1.40867,1.40867,1.40823,1.40861,39600000.0
2006-05-29 17:19:00,1.40856,1.40882,1.40847,1.40882,27800000.0
2006-05-29 17:20:00,1.40894,1.40897,1.40846,1.40863,40700000.0
2006-05-29 17:21:00,1.40892,1.40892,1.40842,1.40873,45200000.0
2006-05-29 17:22:00,1.40855,1.40875,1.40847,1.40859,60200000.0
2006-05-29 17:23:00,1.40829,1.4087,1.40829,1.40861,15800000.0
2006-05-29 17:24:00,1.40865,1.40881,1.4085,1.40872,33200000.0
2006-05-29 17:25:00,1.40867,1.40896,1.40865,1.40866,42000000.0
2006-05-29 17:26:00,1.40823,1.40837,1.40808,1.40818,43200000.0
2006-05-29 17:27:00,1.40824,1.40827,1.40778,1.40778,23400000.0
2006-05-29 17:28:00,1.40787,1.40794,1.40769,1.40769,75500000.0
2006-05-29 17:29:00,1.40784,1.40797,1.40751,1.40774,43200000.0
2006-05-29 17:30:00,1.40772,1.40772,1.40719,1.40766,63000001.0
2006-05-29 17:31:00,1.40774,1.40786,1.40768,1.40775,16800000.0
2006-05-29 17:32:00,1.40766,1.40798,1.40766,1.40787,28400000.0
2006-05-29 17:33:00,1.40787,1.40802,1.40781,1.40781,44700000.0
2006-05-29 17:34:00,1.40784,1.40821,1.40784,1.40821,42400000.0
2006-05-29 17:35:00,1.40825,1.40833,1.40815,1.40827,25600000.0
2006-05-29 17:36:00,1.40821,1.40835,1.40808,1.40818,37800000.0
2006-05-29 17:37:00,1.40823,1.40828,1.40768,1.40823,33200000.0
2006-05-29 17:38:00,1.40806,1.40831,1.40806,1.40811,53400000.0
2006-05-29 17:39:00,1.40827,1.40842,1.40823,1.40834,29400000.0
2006-05-29 17:40:00,1.40808,1.40828,1.40808,1.40823,35200000.0
2006-05-29 17:41:00,1.40828,1.40835,1.40818,1.40818,38700000.0
2006-05-29 17:42:00,1.40807,1.4082,1.40774,1.40805,34200000.0
2006-05-29 17:43:00,1.40809,1.40819,1.4079,1.40812,53200000.0
2006-05-29 17:44:00,1.40807,1.40809,1.40796,1.40796,40200000.0
2006-05-29 17:45:00,1.40804,1.40813,1.40791,1.40795,24800000.0
2006-05-29 17:46:00,1.40798,1.40801,1.40775,1.40801,56300000.0
2006-05-29 17:47:00,1.40795,1.40818,1.40793,1.40793,45400000.0
2006-05-29 17:48:00,1.40795,1.40803,1.40763,1.4078,56700000.0
2006-05-29 17:49:00,1.40771,1.40776,1.40732,1.40767,38600000.0
2006-05-29 17:50:00,1.40788,1.40788,1.40763,1.40779,23600000.0
2006-05-29 17:51:00,1.40769,1.40793,1.40759,1.40759,46800000.0
2006-05-29 17:52:00,1.40765,1.40778,1.40756,1.40768,22400000.0
2006-05-29 17:53:00,1.4076,1.40774,1.40756,1.40762,41200000.0
2006-05-29 17:54:00,1.40747,1.40762,1.40702,1.40745,40200000.0
2006-05-29 17:55:00,1.40749,1.40764,1.40685,1.40764,52100000.0
2006-05-29 17:56:00,1.40747,1.40761,1.40741,1.40741,42600000.0
2006-05-29 17:57:00,1.40728,1.40738,1.40688,1.40708,52600000.0
2006-05-29 17:58:00,1.40715,1.4072,1.40689,1.4072,54900000.0
2006-05-29 17:59:00,1.40712,1.4072,1.40684,1.40708,36600000.0
2006-05-29 18:00:00,1.40728,1.40728,1.40677,1.4068,47000000.0
2006-05-29 18:01:00,1.40671,1.40671,1.40629,1.40645,70300002.0
2006-05-29 18:02:00,1.40662,1.4068,1.40662,1.40665,37400000.0
2006-05-29 18:03:00,1.40646,1.40675,1.40627,1.40627,44000000.0
2006-05-29 18:04:00,1.40654,1.40664,1.40644,1.40644,52500000.0
2006-05-29 18:05:00,1.40685,1.40689,1.40664,1.40664,26200000.0
2006-05-29 18:06:00,1.40653,1.40679,1.40636,1.40649,44800000.0
2006-05-29 18:07:00,1.40663,1.4068,1.40649,1.4068,39000001.0
2006-05-29 18:08:00,1.40685,1.40717,1.40685,1.40697,65800001.0
2006-05-29 18:09:00,1.40691,1.4071,1.40688,1.40689,57000000.0
2006-05-29 18:10:00,1.40681,1.40694,1.40667,1.40681,40800001.0
2006-05-29 18:11:00,1.40694,1.40704,1.40674,1.40689,32200000.0
2006-05-29 18:12:00,1.40689,1.40694,1.40676,1.40676,29400000.0
2006-05-29 18:13:00,1.40681,1.40694,1.40664,1.40684,46400000.0
2006-05-29 18:14:00,1.40632,1.40694,1.40632,1.40689,37400000.0
2006-05-29 18:15:00,1.40676,1.40691,1.4067,1.40682,30600000.0
2006-05-29 18:16:00,1.40687,1.40692,1.40672,1.40675,34100000.0
2006-05-29 18:17:00,1.40682,1.40694,1.40672,1.40672,72400000.0
2006-05-29 18:18:00,1.40672,1.40685,1.40657,1.40682,43500000.0
2006-05-29 18:19:00,1.40695,1.40695,1.40672,1.40679,24200000.0
2006-05-29 18:20:00,1.40699,1.40777,1.40699,1.40753,33400000.0
2006-05-29 18:21:00,1.40754,1.40754,1.40731,1.40742,45600000.0
2006-05-29 18:22:00,1.40749,1.40765,1.40737,1.40737,75900002.0
2006-05-29 18:23:00,1.40725,1.40725,1.40702,1.40717,34900000.0
2006-05-29 18:24:00,1.40738,1.4075,1.40732,1.40736,34500000.0
2006-05-29 18:25:00,1.4077,1.40789,1.40754,1.40762,32800000.0
2006-05-29 18:26:00,1.40727,1.40734,1.40723,1.40728,42200000.0
2006-05-29 18:27:00,1.40721,1.40751,1.40696,1.40751,67200000.0
2006-05-29 18:28:00,1.40727,1.40743,1.40725,1.40729,39600000.0
2006-05-29 18:29:00,1.40731,1.40747,1.40722,1.40739,40100000.0
2006-05-29 18:30:00,1.40747,1.40764,1.40745,1.40757,81100002.0
2006-05-29 18:31:00,1.40761,1.40761,1.40741,1.40757,15200000.0
2006-05-29 18:32:00,1.40762,1.40764,1.40734,1.40753,24600000.0
2006-05-29 18:33:00,1.40769,1.40778,1.40751,1.40753,53600000.0
2006-05-29 18:34:00,1.40753,1.40774,1.40749,1.40768,25600000.0
2006-05-29 18:35:00,1.40775,1.4079,1.40764,1.4079,31400000.0
2006-05-29 18:36:00,1.40775,1.40789,1.40766,1.40766,66500000.0
2006-05-29 18:37:00,1.40777,1.40781,1.40765,1.40779,23200000.0
2006-05-29 18:38:00,1.40765,1.40785,1.40755,1.40782,49100000.0
2006-05-29 18:39:00,1.40757,1.40787,1.40757,1.40777,29600000.0
2006-05-29 18:40:00,1.40765,1.40769,1.40736,1.40744,32000000.0
2006-05-29 18:41:00,1.40754,1.40771,1.40754,1.40771,26200000.0
2006-05-29 18:42:00,1.40766,1.40774,1.40751,1.40774,49300000.0
2006-05-29 18:43:00,1.40766,1.40784,1.40754,1.40764,27400000.0
2006-05-29 18:44:00,1.40774,1.40786,1.40767,1.40767,33200000.0
2006-05-29 18:45:00,1.40775,1.40775,1.40748,1.40748,25800000.0
2006-05-29 18:46:00,1.40759,1.40759,1.4074,1.4074,39400000.0
2006-05-29 18:47:00,1.4076,1.4076,1.4075,1.40753,45400000.0
2006-05-29 18:48:00,1.40749,1.40753,1.40728,1.40748,40300000.0
2006-05-29 18:49:00,1.4075,1.4075,1.4072,1.40735,27000000.0
2006-05-29 18:50:00,1.4075,1.40775,1.40742,1.40771,63300001.0
2006-05-29 18:51:00,1.40774,1.40788,1.40767,1.40775,73600000.0
2006-05-29 18:52:00,1.40755,1.40787,1.40755,1.40766,37400000.0
2006-05-29 18:53:00,1.40778,1.40794,1.40776,1.40776,25600000.0
2006-05-29 18:54:00,1.40785,1.40786,1.40754,1.40783,30800000.0
2006-05-29 18:55:00,1.40765,1.40786,1.40763,1.4077,29600000.0
2006-05-29 18:56:00,1.40747,1.408,1.40713,1.40713,42700000.0
2006-05-29 18:57:00,1.40756,1.4077,1.40756,1.40765,42400000.0
2006-05-29 18:58:00,1.40776,1.4079,1.40768,1.40776,53200000.0
2006-05-29 18:59:00,1.40793,1.40805,1.4075,1.40805,27200000.0
2006-05-29 19:00:00,1.40843,1.40843,1.40789,1.40824,34600000.0
2006-05-29 19:01:00,1.40827,1.40827,1.40791,1.40803,40000000.0
2006-05-29 19:02:00,1.408,1.40807,1.40791,1.40798,23400000.0
2006-05-29 19:03:00,1.40779,1.40799,1.40764,1.40791,47000000.0
2006-05-29 19:04:00,1.40788,1.4079,1.40762,1.40782,30400000.0
2006-05-29 19:05:00,1.40791,1.40807,1.40783,1.40797,32800000.0
2006-05-29 19:06:00,1.40807,1.40811,1.40796,1.40811,24400000.0
2006-05-29 19:07:00,1.40804,1.40813,1.40788,1.40804,38600000.0
2006-05-29 19:08:00,1.40774,1.40796,1.40774,1.4078,40700000.0
2006-05-29 19:09:00,1.40777,1.40777,1.4076,1.40767,39800000.0
2006-05-29 19:10:00,1.40778,1.40778,1.40731,1.40731,75500001.0
2006-05-29 19:11:00,1.40764,1.40792,1.40764,1.40778,46800000.0
2006-05-29 19:12:00,1.40752,1.4078,1.40752,1.4078,44600000.0
2006-05-29 19:13:00,1.40784,1.40794,1.40771,1.40783,46000000.0
2006-05-29 19:14:00,1.40764,1.40795,1.40752,1.40795,41300000.0
2006-05-29 19:15:00,1.40775,1.40775,1.40731,1.4077,23800000.0
2006-05-29 19:16:00,1.40744,1.40772,1.40733,1.40733,40400000.0
2006-05-29 19:17:00,1.407,1.40729,1.40693,1.40721,56500000.0
2006-05-29 19:18:00,1.40738,1.40742,1.40721,1.40742,37400000.0
2006-05-29 19:19:00,1.40751,1.40751,1.40705,1.40743,41000000.0
2006-05-29 19:20:00,1.40765,1.40775,1.4074,1.40765,45200000.0
2006-05-29 19:21:00,1.40762,1.40787,1.40762,1.40775,44200001.0
2006-05-29 19:22:00,1.40784,1.40794,1.40771,1.40786,36500000.0
2006-05-29 19:23:00,1.40768,1.4079,1.40743,1.40788,58600000.0
2006-05-29 19:24:00,1.40782,1.40782,1.40762,1.40775,38200000.0
2006-05-29 19:25:00,1.40785,1.40785,1.40762,1.40782,32800000.0
2006-05-29 19:26:00,1.40762,1.40787,1.40744,1.40772,37400000.0
2006-05-29 19:27:00,1.40765,1.40787,1.40737,1.40787,37600000.0
2006-05-29 19:28:00,1.40783,1.40814,1.40775,1.40814,34200000.0
2006-05-29 19:29:00,1.40811,1.40823,1.40777,1.40788,35400000.0
2006-05-29 19:30:00,1.4084,1.4085,1.4084,1.40843,34000000.0
2006-05-29 19:31:00,1.40838,1.40842,1.40827,1.40842,52100000.0
2006-05-29 19:32:00,1.40831,1.40831,1.40798,1.40798,33000000.0
2006-05-29 19:33:00,1.40797,1.40802,1.40779,1.40797,37600000.0
2006-05-29 19:34:00,1.40794,1.408,1.40777,1.40787,27700000.0
2006-05-29 19:35:00,1.40789,1.40802,1.40759,1.40797,42700000.0
2006-05-29 19:36:00,1.40784,1.40804,1.40773,1.40793,38000000.0
2006-05-29 19:37:00,1.40801,1.40807,1.40772,1.40772,33900000.0
2006-05-29 19:38:00,1.40768,1.408,1.40768,1.4078,40000001.0
2006-05-29 19:39:00,1.40792,1.40801,1.40778,1.40801,37600000.0
2006-05-29 19:40:00,1.40802,1.40831,1.40799,1.40825,46400000.0
2006-05-29 19:41:00,1.40829,1.40846,1.40821,1.40841,43900000.0
2006-05-29 19:42:00,1.40836,1.40854,1.40816,1.40854,49000000.0
2006-05-29 19:43:00,1.40841,1.40844,1.40802,1.40835,41400000.0
2006-05-29 19:44:00,1.40824,1.40829,1.40817,1.40828,37800000.0
2006-05-29 19:45:00,1.40814,1.40821,1.40809,1.40814,35400000.0
2006-05-29 19:46:00,1.40814,1.40824,1.40776,1.40776,44000000.0
2006-05-29 19:47:00,1.40809,1.40833,1.40806,1.40832,37600000.0
2006-05-29 19:48:00,1.40841,1.40841,1.40826,1.40828,30000000.0
2006-05-29 19:49:00,1.40842,1.40892,1.40842,1.40877,20800000.0
2006-05-29 19:50:00,1.40899,1.40899,1.40872,1.40887,31400000.0
2006-05-29 19:51:00,1.40871,1.40901,1.40871,1.40898,32500000.0
2006-05-29 19:52:00,1.409,1.40936,1.409,1.4093,53300000.0
2006-05-29 19:53:00,1.40942,1.40958,1.40931,1.40949,69600000.0
2006-05-29 19:54:00,1.40944,1.40952,1.40944,1.40949,30800000.0
2006-05-29 19:55:00,1.40943,1.40948,1.40932,1.40941,21000000.0
2006-05-29 19:56:00,1.40945,1.40961,1.40933,1.40951,41000000.0
2006-05-29 19:57:00,1.40955,1.40958,1.40935,1.4095,37400000.0
2006-05-29 19:58:00,1.40935,1.40947,1.40931,1.40933,17800000.0
2006-05-29 19:59:00,1.40937,1.40937,1.40898,1.40898,47900000.0
2006-05-29 20:00:00,1.40902,1.4093,1.40899,1.40899,45700000.0
2006-05-29 20:01:00,1.40938,1.40938,1.40846,1.40846,38600000.0
2006-05-29 20:02:00,1.40892,1.40895,1.40874,1.40887,40200000.0
2006-05-29 20:03:00,1.40901,1.40902,1.40879,1.40899,35400000.0
2006-05-29 20:04:00,1.40898,1.40899,1.4086,1.40882,42000000.0
2006-05-29 20:05:00,1.40885,1.40908,1.40879,1.4088,31100000.0
2006-05-29 20:06:00,1.40892,1.40896,1.40877,1.40884,40700000.0
2006-05-29 20:07:00,1.40872,1.40903,1.40863,1.40887,36000000.0
2006-05-29 20:08:00,1.40878,1.40878,1.40819,1.4085,20200000.0
2006-05-29 20:09:00,1.40858,1.40863,1.40854,1.40862,25200000.0
2006-05-29 20:10:00,1.40822,1.40859,1.40822,1.40859,45000000.0
2006-05-29 20:11:00,1.4086,1.40873,1.40849,1.40873,37600000.0
2006-05-29 20:12:00,1.40885,1.40885,1.40836,1.40881,35000000.0
2006-05-29 20:13:00,1.40892,1.40892,1.40868,1.40879,36400001.0
2006-05-29 20:14:00,1.40869,1.40887,1.40816,1.40882,34600000.0
2006-05-29 20:15:00,1.40857,1.40868,1.40849,1.40866,33800000.0
2006-05-29 20:16:00,1.40859,1.40874,1.40851,1.40851,46600001.0
2006-05-29 20:17:00,1.40851,1.40868,1.40829,1.40866,68200001.0
2006-05-29 20:18:00,1.40869,1.40874,1.4085,1.40856,33800000.0
2006-05-29 20:19:00,1.40877,1.40882,1.40866,1.40873,46800000.0
2006-05-29 20:20:00,1.40866,1.40866,1.40836,1.40856,25600000.0
2006-05-29 20:21:00,1.40837,1.40849,1.40836,1.40842,38700000.0
2006-05-29 20:22:00,1.40844,1.40849,1.40827,1.40839,37800000.0
2006-05-29 20:23:00,1.40855,1.40863,1.40833,1.40856,40800000.0
2006-05-29 20:24:00,1.40871,1.40871,1.40849,1.40849,39900000.0
2006-05-29 20:25:00,1.40878,1.40878,1.40848,1.40851,53300000.0
2006-05-29 20:26:00,1.40871,1.40873,1.40834,1.40861,46900000.0
2006-05-29 20:27:00,1.40878,1.40889,1.40842,1.40859,50800000.0
2006-05-29 20:28:00,1.40878,1.40907,1.40878,1.40907,31300000.0
2006-05-29 20:29:00,1.40901,1.40915,1.40862,1.40895,30200000.0
2006-05-29 20:30:00,1.40892,1.40892,1.40854,1.40871,30200000.0
2006-05-29 20:31:00,1.40865,1.40881,1.4083,1.40881,56400001.0
2006-05-29 20:32:00,1.40867,1.40892,1.40845,1.40886,35400000.0
2006-05-29 20:33:00,1.40873,1.40873,1.40843,1.4086,53700000.0
2006-05-29 20:34:00,1.40845,1.40863,1.40837,1.40863,55000000.0
2006-05-29 20:35:00,1.40857,1.40864,1.40846,1.4085,39400000.0
2006-05-29 20:36:00,1.40863,1.40881,1.4085,1.40852,39400000.0
2006-05-29 20:37:00,1.40852,1.4086,1.40834,1.40858,39000000.0
2006-05-29 20:38:00,1.40872,1.4088,1.40858,1.4087,28200000.0
2006-05-29 20:39:00,1.40847,1.40863,1.40829,1.40851,52000000.0
2006-05-29 20:40:00,1.40861,1.40884,1.40861,1.40869,42000000.0
2006-05-29 20:41:00,1.40876,1.40886,1.40853,1.40879,46000000.0
2006-05-29 20:42:00,1.40866,1.40876,1.40836,1.40874,39100000.0
2006-05-29 20:43:00,1.40866,1.40879,1.40839,1.40839,25400000.0
2006-05-29 20:44:00,1.40868,1.40878,1.40841,1.40869,44600000.0
2006-05-29 20:45:00,1.40858,1.40883,1.40858,1.4086,73100000.0
2006-05-29 20:46:00,1.40882,1.40884,1.40872,1.40882,35200000.0
2006-05-29 20:47:00,1.40895,1.40908,1.4087,1.4089,35400000.0
2006-05-29 20:48:00,1.40881,1.40905,1.40881,1.40891,31000000.0
2006-05-29 20:49:00,1.40897,1.40908,1.40896,1.40903,19800000.0
2006-05-29 20:50:00,1.40889,1.40889,1.40864,1.40876,31000000.0
2006-05-29 20:51:00,1.40858,1.40881,1.40858,1.40868,47600000.0
2006-05-29 20:52:00,1.40866,1.40886,1.40861,1.40876,33200000.0
2006-05-29 20:53:00,1.40853,1.40875,1.40853,1.40875,35000000.0
2006-05-29 20:54:00,1.40857,1.40899,1.40857,1.40866,49600000.0
2006-05-29 20:55:00,1.40861,1.40887,1.4085,1.40887,35400000.0
2006-05-29 20:56:00,1.40868,1.4088,1.40855,1.4088,27000000.0
2006-05-29 20:57:00,1.4087,1.4087,1.40844,1.40858,21600000.0
2006-05-29 20:58:00,1.40868,1.40886,1.40862,1.40885,51600000.0
2006-05-29 20:59:00,1.40882,1.40896,1.40881,1.40884,53800000.0
2006-05-29 21:00:00,1.40869,1.40884,1.40844,1.40874,30600000.0
2006-05-29 21:01:00,1.40891,1.40937,1.40877,1.40877,27800000.0
2006-05-29 21:02:00,1.40915,1.40935,1.40885,1.40932,46200000.0
2006-05-29 21:03:00,1.40922,1.40922,1.40907,1.40907,37700000.0
2006-05-29 21:04:00,1.40924,1.40932,1.40914,1.40932,23200000.0
2006-05-29 21:05:00,1.40911,1.40945,1.40911,1.40923,37800000.0
2006-05-29 21:06:00,1.4093,1.40935,1.40908,1.40935,53900000.0
2006-05-29 21:07:00,1.40937,1.40937,1.40915,1.40927,32900000.0
2006-05-29 21:08:00,1.4092,1.4093,1.40912,1.4093,85200000.0
2006-05-29 21:09:00,1.40928,1.40928,1.40893,1.40911,35500000.0
2006-05-29 21:10:00,1.40917,1.40926,1.40904,1.40916,47100000.0
2006-05-29 21:11:00,1.40915,1.40918,1.40878,1.40896,25600000.0
2006-05-29 21:12:00,1.40903,1.40931,1.409,1.40916,46200000.0
2006-05-29 21:13:00,1.40911,1.40931,1.40908,1.40914,62400000.0
2006-05-29 21:14:00,1.40897,1.40921,1.40896,1.409,33900000.0
2006-05-29 21:15:00,1.40903,1.40926,1.40903,1.40919,35400000.0
2006-05-29 21:16:00,1.40901,1.40945,1.40901,1.40934,25400000.0
2006-05-29 21:17:00,1.40931,1.4096,1.40906,1.40906,39600000.0
2006-05-29 21:18:00,1.40956,1.40956,1.40889,1.40932,39200000.0
2006-05-29 21:19:00,1.40944,1.40944,1.40924,1.40929,27000000.0
2006-05-29 21:20:00,1.40932,1.40949,1.40926,1.40932,37600000.0
2006-05-29 21:21:00,1.40933,1.40965,1.40933,1.40952,18600000.0
2006-05-29 21:22:00,1.40909,1.40956,1.40909,1.40941,54000000.0
2006-05-29 21:23:00,1.40939,1.40951,1.40901,1.40901,58500000.0
2006-05-29 21:24:00,1.40931,1.40956,1.40918,1.40929,56000000.0
2006-05-29 21:25:00,1.40936,1.40956,1.40914,1.40914,55700000.0
2006-05-29 21:26:00,1.40941,1.40953,1.40931,1.40931,30800000.0
2006-05-29 21:27:00,1.4094,1.40948,1.40938,1.4094,27600000.0
2006-05-29 21:28:00,1.40944,1.4096,1.40944,1.40957,35000000.0
2006-05-29 21:29:00,1.40965,1.40965,1.4095,1.40959,40000000.0
2006-05-29 21:30:00,1.4096,1.4096,1.4094,1.4094,32600000.0
2006-05-29 21:31:00,1.40944,1.40947,1.40929,1.40942,32000000.0
2006-05-29 21:32:00,1.40949,1.40949,1.40926,1.40929,36600000.0
2006-05-29 21:33:00,1.40935,1.40945,1.40922,1.40934,25400000.0
2006-05-29 21:34:00,1.40934,1.4094,1.4093,1.4094,37500000.0
2006-05-29 21:35:00,1.40934,1.40934,1.40888,1.40913,38400001.0
2006-05-29 21:36:00,1.40908,1.40909,1.40873,1.40901,41800001.0
2006-05-29 21:37:00,1.40898,1.40898,1.40883,1.40892,26800000.0
2006-05-29 21:38:00,1.40898,1.40898,1.40885,1.40894,30600000.0
2006-05-29 21:39:00,1.40879,1.40902,1.40874,1.40886,35200000.0
2006-05-29 21:40:00,1.40873,1.40895,1.40873,1.40884,23400000.0
2006-05-29 21:41:00,1.40878,1.40905,1.40874,1.40882,40900000.0
2006-05-29 21:42:00,1.4088,1.40884,1.40845,1.40845,19200000.0
2006-05-29 21:43:00,1.40875,1.40889,1.40863,1.40889,21800000.0
2006-05-29 21:44:00,1.40879,1.40898,1.40865,1.40884,22000000.0
2006-05-29 21:45:00,1.40895,1.40904,1.40895,1.40896,38800001.0
2006-05-29 21:46:00,1.40902,1.40912,1.40877,1.40889,31200000.0
2006-05-29 21:47:00,1.40882,1.40907,1.40882,1.40889,19400000.0
2006-05-29 21:48:00,1.40912,1.40918,1.4089,1.40893,51600000.0
2006-05-29 21:49:00,1.40892,1.40897,1.40884,1.40897,32800000.0
2006-05-29 21:50:00,1.40903,1.40904,1.40877,1.40885,47200000.0
2006-05-29 21:51:00,1.40886,1.40906,1.40879,1.40886,45400000.0
2006-05-29 21:52:00,1.40869,1.40881,1.40833,1.40844,47700000.0
2006-05-29 21:53:00,1.40823,1.40826,1.40804,1.40804,19400000.0
2006-05-29 21:54:00,1.40801,1.40858,1.40801,1.40836,62900000.0
2006-05-29 21:55:00,1.40839,1.4084,1.4082,1.40834,47600000.0
2006-05-29 21:56:00,1.40829,1.40842,1.40822,1.40835,33800000.0
2006-05-29 21:57:00,1.40841,1.40856,1.40808,1.40846,46800000.0
2006-05-29 21:58:00,1.40846,1.40872,1.40846,1.40847,25400000.0
2006-05-29 21:59:00,1.40866,1.40888,1.40861,1.40872,35400000.0
2006-05-29 22:00:00,1.40888,1.40896,1.40886,1.40896,50200000.0
2006-05-29 22:01:00,1.40881,1.40906,1.40879,1.40889,37400000.0
2006-05-29 22:02:00,1.40891,1.40899,1.40876,1.40876,31400000.0
2006-05-29 22:03:00,1.40896,1.40901,1.40876,1.40901,24400000.0
2006-05-29 22:04:00,1.40892,1.40894,1.40866,1.40884,29400000.0
2006-05-29 22:05:00,1.40896,1.40896,1.40876,1.40896,35900000.0
2006-05-29 22:06:00,1.40904,1.40911,1.40878,1.40911,57200000.0
2006-05-29 22:07:00,1.40904,1.40936,1.40899,1.40932,33800000.0
2006-05-29 22:08:00,1.40887,1.40923,1.40887,1.40921,33000000.0
2006-05-29 22:09:00,1.40915,1.40918,1.40887,1.40908,39800000.0
2006-05-29 22:10:00,1.4092,1.40925,1.40889,1.40925,48300000.0
2006-05-29 22:11:00,1.40915,1.40933,1.40895,1.40927,22400000.0
2006-05-29 22:12:00,1.40939,1.40948,1.40926,1.40926,56400000.0
2006-05-29 22:13:00,1.40937,1.40947,1.40937,1.40938,20600000.0
2006-05-29 22:14:00,1.40932,1.40974,1.40887,1.40887,68900001.0
2006-05-29 22:15:00,1.40898,1.40938,1.40898,1.40928,36000000.0
2006-05-29 22:16:00,1.40925,1.40934,1.40911,1.40911,42200000.0
2006-05-29 22:17:00,1.40938,1.40943,1.40918,1.4093,26600000.0
2006-05-29 22:18:00,1.40943,1.40943,1.40928,1.40928,28000000.0
2006-05-29 22:19:00,1.40923,1.40941,1.40923,1.4093,44500000.0
2006-05-29 22:20:00,1.40932,1.40946,1.40917,1.40934,46400000.0
2006-05-29 22:21:00,1.40922,1.40937,1.40897,1.40924,40700000.0
2006-05-29 22:22:00,1.40932,1.40932,1.40907,1.40922,44400000.0
2006-05-29 22:23:00,1.4093,1.4093,1.40904,1.40905,26000000.0
2006-05-29 22:24:00,1.4092,1.40925,1.409,1.4092,51200000.0
2006-05-29 22:25:00,1.4091,1.4092,1.409,1.40915,29800000.0
2006-05-29 22:26:00,1.40895,1.40925,1.40895,1.40925,33100000.0
2006-05-29 22:27:00,1.40909,1.40921,1.40875,1.40906,53800001.0
2006-05-29 22:28:00,1.40896,1.40942,1.40896,1.40921,49800000.0
2006-05-29 22:29:00,1.40926,1.40934,1.40909,1.40921,34000000.0
2006-05-29 22:30:00,1.4092,1.40922,1.40905,1.4091,32200000.0
2006-05-29 22:31:00,1.40925,1.40928,1.4086,1.4092,24400000.0
2006-05-29 22:32:00,1.4091,1.40911,1.40888,1.40911,39800000.0
2006-05-29 22:33:00,1.40916,1.40947,1.40916,1.40947,48100000.0
2006-05-29 22:34:00,1.40946,1.40958,1.40926,1.40942,30200000.0
2006-05-29 22:35:00,1.40951,1.40951,1.40914,1.40914,44000000.0
2006-05-29 22:36:00,1.40928,1.40934,1.40868,1.40868,75800002.0
2006-05-29 22:37:00,1.40925,1.40937,1.40918,1.40936,66300000.0
2006-05-29 22:38:00,1.40931,1.40947,1.40925,1.40937,42000000.0
2006-05-29 22:39:00,1.40927,1.40939,1.40913,1.40934,20800000.0
2006-05-29 22:40:00,1.40939,1.40939,1.40878,1.40878,30200000.0
2006-05-29 22:41:00,1.40902,1.40935,1.40902,1.40935,33200000.0
2006-05-29 22:42:00,1.40943,1.40943,1.4092,1.40931,28500000.0
2006-05-29 22:43:00,1.40935,1.40948,1.40927,1.40948,31400000.0
2006-05-29 22:44:00,1.4093,1.40936,1.40914,1.40926,36600000.0
2006-05-29 22:45:00,1.40917,1.40925,1.40905,1.40925,42400000.0
2006-05-29 22:46:00,1.40922,1.4093,1.4091,1.4091,19800000.0
2006-05-29 22:47:00,1.40918,1.4092,1.409,1.4091,49600000.0
2006-05-29 22:48:00,1.40863,1.4091,1.40863,1.4091,57300001.0
2006-05-29 22:49:00,1.40905,1.40927,1.40887,1.40911,26200000.0
2006-05-29 22:50:00,1.40916,1.40937,1.40916,1.40919,28500000.0
2006-05-29 22:51:00,1.40969,1.40983,1.40964,1.40983,23800000.0
2006-05-29 22:52:00,1.4098,1.40982,1.40953,1.40955,45500001.0
2006-05-29 22:53:00,1.40975,1.4099,1.40947,1.4099,58000000.0
2006-05-29 22:54:00,1.40995,1.41021,1.40989,1.40989,42000000.0
2006-05-29 22:55:00,1.41,1.41,1.40969,1.40972,35600000.0
2006-05-29 22:56:00,1.40999,1.41009,1.40994,1.41009,38000000.0
2006-05-29 22:57:00,1.40998,1.40998,1.40965,1.40965,41200000.0
2006-05-29 22:58:00,1.40988,1.41023,1.40988,1.41023,25400000.0
2006-05-29 22:59:00,1.41018,1.41023,1.41001,1.41018,47900000.0
2006-05-29 23:00:00,1.41013,1.41023,1.40995,1.40995,30600000.0
2006-05-29 23:01:00,1.4103,1.4106,1.4103,1.4106,35300000.0
2006-05-29 23:03:00,1.4104,1.4104,1.4104,1.4104,35300000.0
2006-05-29 23:06:00,1.4102,1.4104,1.4102,1.4104,35300000.0
2006-05-29 23:08:00,1.4102,1.4102,1.4102,1.4102,35300000.0
2006-05-29 23:10:00,1.4101,1.4101,1.4101,1.4101,35300000.0
2006-05-29 23:12:00,1.4103,1.4104,1.4102,1.4102,35300000.0
2006-05-29 23:13:00,1.4101,1.4102,1.4101,1.4101,35300000.0
2006-05-29 23:14:00,1.4102,1.4102,1.4101,1.4101,35300000.0
2006-05-29 23:15:00,1.4102,1.4102,1.4102,1.4102,35300000.0
2006-05-29 23:16:00,1.4104,1.4105,1.4104,1.4105,35300000.0
2006-05-29 23:17:00,1.4102,1.4105,1.4102,1.4105,35300000.0
2006-05-29 23:18:00,1.4104,1.4108,1.4104,1.4108,35300000.0
2006-05-29 23:19:00,1.4102,1.4105,1.4102,1.4105,35300000.0
2006-05-29 23:21:00,1.4106,1.4106,1.4106,1.4106,35300000.0
2006-05-29 23:22:00,1.4107,1.4108,1.4106,1.4108,35300000.0
2006-05-29 23:23:00,1.4107,1.4108,1.4107,1.4108,35300000.0
2006-05-29 23:24:00,1.4107,1.4107,1.4105,1.4105,35300000.0
2006-05-29 23:25:00,1.4104,1.4105,1.4104,1.4104,35300000.0
2006-05-29 23:27:00,1.4102,1.4102,1.4101,1.4101,35300000.0
2006-05-29 23:28:00,1.41,1.4105,1.41,1.4101,35300000.0
2006-05-29 23:29:00,1.41,1.4101,1.41,1.4101,35300000.0
2006-05-29 23:30:00,1.41,1.4107,1.41,1.4107,35300000.0
2006-05-29 23:32:00,1.4109,1.4109,1.4107,1.4108,35300000.0
2006-05-29 23:33:00,1.4109,1.4109,1.4103,1.4103,35300000.0
2006-05-29 23:35:00,1.4102,1.4102,1.41,1.41,35300000.0
2006-05-29 23:36:00,1.4101,1.4101,1.41,1.41,35300000.0
2006-05-29 23:39:00,1.40991,1.40991,1.40919,1.40919,35300000.0
2006-05-29 23:40:00,1.40948,1.4101,1.40948,1.40977,37400000.0
2006-05-29 23:41:00,1.40993,1.41,1.40952,1.40952,36400000.0
2006-05-29 23:42:00,1.41,1.41,1.40972,1.40982,32600000.0
2006-05-29 23:43:00,1.40984,1.40989,1.40937,1.40979,33800000.0
2006-05-29 23:44:00,1.40986,1.40986,1.40949,1.40953,39600000.0
2006-05-29 23:45:00,1.40937,1.40942,1.40916,1.40928,54000000.0
2006-05-29 23:46:00,1.40934,1.40934,1.40907,1.40914,49300000.0
2006-05-29 23:47:00,1.40926,1.40959,1.40921,1.40938,40200000.0
2006-05-29 23:48:00,1.40941,1.40941,1.40861,1.40861,33400000.0
2006-05-29 23:49:00,1.4086,1.4086,1.40815,1.40839,41200000.0
2006-05-29 23:50:00,1.40844,1.40854,1.40819,1.40839,34800000.0
2006-05-29 23:51:00,1.40863,1.40877,1.4085,1.40866,56200001.0
2006-05-29 23:52:00,1.40875,1.40878,1.40843,1.40877,35100000.0
2006-05-29 23:53:00,1.40899,1.40899,1.40869,1.40889,35500000.0
2006-05-29 23:54:00,1.40887,1.4089,1.40823,1.40823,83000002.0
2006-05-29 23:55:00,1.40866,1.40886,1.40866,1.40881,42200000.0
2006-05-29 23:56:00,1.4088,1.4088,1.40841,1.40858,24400000.0
2006-05-29 23:57:00,1.40857,1.40865,1.40852,1.40865,24900000.0
2006-05-29 23:58:00,1.40857,1.4087,1.40827,1.40862,29000000.0
2006-05-29 23:59:00,1.40869,1.40869,1.40838,1.40845,48100000.0
2006-05-30 00:00:00,1.40849,1.40874,1.40804,1.40863,51800000.0
2006-05-30 00:01:00,1.40888,1.40888,1.40856,1.40871,59700001.0
2006-05-30 00:02:00,1.40871,1.40876,1.40828,1.40869,51100000.0
2006-05-30 00:03:00,1.40869,1.40879,1.40859,1.40864,40000000.0
2006-05-30 00:04:00,1.40859,1.40874,1.40859,1.40874,36300000.0
2006-05-30 00:05:00,1.40879,1.40879,1.40856,1.40856,43900000.0
2006-05-30 00:06:00,1.40871,1.40895,1.40868,1.4088,33600000.0
2006-05-30 00:07:00,1.40863,1.40873,1.40848,1.40858,47100000.0
2006-05-30 00:08:00,1.40863,1.40868,1.40845,1.40865,49200000.0
2006-05-30 00:09:00,1.40854,1.40887,1.40849,1.40872,44400000.0
2006-05-30 00:10:00,1.40887,1.40894,1.40874,1.40884,33500000.0
2006-05-30 00:11:00,1.40889,1.40894,1.40869,1.40887,31400000.0
2006-05-30 00:12:00,1.40897,1.40897,1.40874,1.40874,34200000.0
2006-05-30 00:13:00,1.40891,1.40894,1.40856,1.40891,36800000.0
2006-05-30 00:14:00,1.40887,1.40901,1.40874,1.40899,43400000.0
2006-05-30 00:15:00,1.4088,1.40899,1.4088,1.40889,37800000.0
2006-05-30 00:16:00,1.40892,1.40906,1.40881,1.40883,34400000.0
2006-05-30 00:17:00,1.40895,1.40918,1.40895,1.40908,39000000.0
2006-05-30 00:18:00,1.40914,1.40919,1.40894,1.40894,23800000.0
2006-05-30 00:19:00,1.40911,1.40935,1.40907,1.40935,32600000.0
2006-05-30 00:20:00,1.4095,1.40955,1.40919,1.40919,50800000.0
2006-05-30 00:21:00,1.40937,1.40945,1.40925,1.40938,39300000.0
2006-05-30 00:22:00,1.4092,1.40943,1.4092,1.40937,25200000.0
2006-05-30 00:23:00,1.40928,1.40931,1.40876,1.40912,53000000.0
2006-05-30 00:24:00,1.40934,1.40936,1.40916,1.40928,36500000.0
2006-05-30 00:25:00,1.40915,1.40932,1.40905,1.4092,40400000.0
2006-05-30 00:26:00,1.40922,1.40927,1.40907,1.40922,38400000.0
2006-05-30 00:27:00,1.40927,1.40927,1.40914,1.40919,18400000.0
2006-05-30 00:28:00,1.40932,1.40943,1.40918,1.40931,53400001.0
2006-05-30 00:29:00,1.40936,1.40963,1.40936,1.40953,50300000.0
2006-05-30 00:30:00,1.40929,1.40964,1.40929,1.40964,30800000.0
2006-05-30 00:31:00,1.40983,1.40984,1.40979,1.40981,36500000.0
2006-05-30 00:32:00,1.4098,1.41005,1.40977,1.40985,44700000.0
2006-05-30 00:33:00,1.41014,1.41014,1.40984,1.41004,41600000.0
2006-05-30 00:34:00,1.40996,1.41011,1.40981,1.40981,34600000.0
2006-05-30 00:35:00,1.41015,1.41021,1.40995,1.41021,40200000.0
2006-05-30 00:36:00,1.40989,1.40989,1.40955,1.40964,32800000.0
2006-05-30 00:37:00,1.40966,1.40966,1.40951,1.40951,38000000.0
2006-05-30 00:38:00,1.40954,1.40957,1.40938,1.40942,35400000.0
2006-05-30 00:39:00,1.40953,1.40967,1.40924,1.40934,36800000.0
2006-05-30 00:40:00,1.40934,1.40944,1.40924,1.40944,33800001.0
2006-05-30 00:41:00,1.40933,1.40933,1.40898,1.40918,37400000.0
2006-05-30 00:42:00,1.40918,1.4093,1.40916,1.40926,44200000.0
2006-05-30 00:43:00,1.40906,1.40932,1.4088,1.40912,29600000.0
2006-05-30 00:44:00,1.40913,1.40945,1.40908,1.40938,40600001.0
2006-05-30 00:45:00,1.40949,1.4096,1.40941,1.40945,39400000.0
2006-05-30 00:46:00,1.40946,1.40948,1.40923,1.40928,28900000.0
2006-05-30 00:47:00,1.40912,1.40915,1.40894,1.40901,42200000.0
2006-05-30 00:48:00,1.40873,1.40903,1.40873,1.40899,33300000.0
2006-05-30 00:49:00,1.40915,1.40918,1.40888,1.4091,40000000.0
2006-05-30 00:50:00,1.40912,1.4093,1.40903,1.4092,26600000.0
2006-05-30 00:51:00,1.40912,1.40921,1.40891,1.40903,38400000.0
2006-05-30 00:52:00,1.40887,1.40915,1.40885,1.40915,45800000.0
2006-05-30 00:53:00,1.40899,1.40922,1.40897,1.40922,43400000.0
2006-05-30 00:54:00,1.40889,1.40933,1.40889,1.40905,44900001.0
2006-05-30 00:55:00,1.40896,1.40896,1.40855,1.40889,32400000.0
2006-05-30 00:56:00,1.40885,1.40897,1.40875,1.40881,55000001.0
2006-05-30 00:57:00,1.40888,1.40888,1.40861,1.40861,23000000.0
2006-05-30 00:58:00,1.40912,1.40912,1.4089,1.4089,19800000.0
2006-05-30 00:59:00,1.4091,1.4091,1.40891,1.40901,35200000.0
2006-05-30 01:00:00,1.40891,1.40891,1.40869,1.40869,35000000.0
2006-05-30 01:01:00,1.40871,1.40885,1.40854,1.40871,29200000.0
2006-05-30 01:02:00,1.40892,1.40892,1.40849,1.40849,60900000.0
2006-05-30 01:03:00,1.40884,1.40884,1.40856,1.40874,31600000.0
2006-05-30 01:04:00,1.40879,1.4089,1.40877,1.40879,44900000.0
2006-05-30 01:05:00,1.40884,1.40892,1.40872,1.40879,36100000.0
2006-05-30 01:06:00,1.40883,1.40883,1.408,1.40848,80100001.0
2006-05-30 01:07:00,1.40854,1.40861,1.40836,1.40849,54400001.0
2006-05-30 01:08:00,1.40863,1.4087,1.40824,1.40824,23800000.0
2006-05-30 01:09:00,1.40856,1.40856,1.40831,1.40852,29400000.0
2006-05-30 01:10:00,1.40852,1.4086,1.40822,1.40845,36800000.0
2006-05-30 01:11:00,1.40842,1.4086,1.40838,1.4086,28400000.0
2006-05-30 01:12:00,1.40854,1.40888,1.40844,1.40873,50700000.0
2006-05-30 01:13:00,1.4089,1.4089,1.40863,1.40886,47200000.0
2006-05-30 01:14:00,1.4087,1.40897,1.40849,1.40849,33200000.0
2006-05-30 01:15:00,1.40853,1.40853,1.40822,1.40845,43700000.0
2006-05-30 01:16:00,1.40841,1.40856,1.40832,1.40845,42000000.0
2006-05-30 01:17:00,1.40852,1.40858,1.40839,1.40851,37800000.0
2006-05-30 01:18:00,1.40842,1.4085,1.40812,1.40847,33000000.0
2006-05-30 01:19:00,1.40852,1.40882,1.40841,1.40841,37500000.0
2006-05-30 01:20:00,1.40842,1.40847,1.40789,1.40847,27700000.0
2006-05-30 01:21:00,1.40825,1.40849,1.40825,1.40825,72900001.0
2006-05-30 01:22:00,1.40812,1.40812,1.40731,1.40731,48000000.0
2006-05-30 01:23:00,1.40693,1.40693,1.40648,1.40648,57200002.0
2006-05-30 01:24:00,1.40687,1.40698,1.40679,1.40698,47000001.0
2006-05-30 01:25:00,1.40685,1.407,1.40659,1.4068,44500000.0
2006-05-30 01:26:00,1.40678,1.40696,1.40671,1.4069,19400000.0
2006-05-30 01:27:00,1.40694,1.40735,1.40694,1.40735,17400000.0
2006-05-30 01:28:00,1.40735,1.4075,1.4071,1.40743,40800000.0
2006-05-30 01:29:00,1.40753,1.40755,1.40745,1.40749,14600000.0
2006-05-30 01:30:00,1.40759,1.40763,1.40726,1.40749,68300000.0
2006-05-30 01:31:00,1.4075,1.40768,1.4075,1.40757,34600001.0
2006-05-30 01:32:00,1.40743,1.40758,1.40728,1.4074,37000000.0
2006-05-30 01:33:00,1.40751,1.40767,1.40747,1.40765,26500000.0
2006-05-30 01:34:00,1.40766,1.40787,1.40729,1.40778,32000000.0
2006-05-30 01:35:00,1.40779,1.40791,1.40753,1.40753,40600000.0
2006-05-30 01:36:00,1.40776,1.40791,1.40776,1.40776,33000000.0
2006-05-30 01:37:00,1.40781,1.40793,1.40754,1.40786,34400000.0
2006-05-30 01:38:00,1.40778,1.40796,1.40771,1.40796,32100000.0
2006-05-30 01:39:00,1.40782,1.40796,1.40748,1.40783,45200000.0
2006-05-30 01:40:00,1.40778,1.40781,1.40771,1.40772,35000000.0
2006-05-30 01:41:00,1.40761,1.40784,1.40744,1.40744,49500000.0
2006-05-30 01:42:00,1.40723,1.4074,1.40706,1.40731,28800000.0
2006-05-30 01:43:00,1.4074,1.4074,1.40677,1.40723,24800000.0
2006-05-30 01:44:00,1.40727,1.40727,1.40694,1.40722,23400000.0
2006-05-30 01:45:00,1.40723,1.40741,1.40716,1.40719,33400000.0
2006-05-30 01:46:00,1.40714,1.40731,1.40701,1.40713,33900000.0
2006-05-30 01:47:00,1.40715,1.40745,1.40715,1.40716,17400000.0
2006-05-30 01:48:00,1.40732,1.40756,1.40708,1.40708,28200000.0
2006-05-30 01:49:00,1.40734,1.40746,1.40677,1.40722,32400000.0
2006-05-30 01:50:00,1.40719,1.40734,1.40685,1.40725,72400002.0
2006-05-30 01:51:00,1.40712,1.40712,1.40689,1.40692,24100000.0
2006-05-30 01:52:00,1.40706,1.40712,1.40686,1.40686,41200000.0
2006-05-30 01:53:00,1.40697,1.40737,1.40684,1.40701,51500000.0
2006-05-30 01:54:00,1.40698,1.4071,1.40696,1.40707,44600000.0
2006-05-30 01:55:00,1.40693,1.40714,1.40686,1.40688,40400000.0
2006-05-30 01:56:00,1.40698,1.40774,1.40698,1.40719,53600000.0
2006-05-30 01:57:00,1.40717,1.40755,1.40709,1.4074,42300000.0
2006-05-30 01:58:00,1.40729,1.40735,1.40691,1.40706,33200000.0
2006-05-30 01:59:00,1.40747,1.40761,1.40747,1.40761,45800000.0
2006-05-30 02:00:00,1.40736,1.40765,1.40736,1.40748,34800000.0
2006-05-30 02:01:00,1.40741,1.40741,1.40723,1.40726,52300000.0
2006-05-30 02:02:00,1.40721,1.40766,1.40721,1.40754,95900001.0
2006-05-30 02:03:00,1.40766,1.40783,1.40761,1.40767,76600000.0
2006-05-30 02:04:00,1.40771,1.40781,1.40768,1.40768,62600000.0
2006-05-30 02:05:00,1.40771,1.40774,1.40762,1.40763,54000000.0
2006-05-30 02:06:00,1.40776,1.40785,1.40748,1.40781,86100001.0
2006-05-30 02:07:00,1.40782,1.40793,1.40745,1.40751,172100000.0
2006-05-30 02:08:00,1.40725,1.40752,1.40725,1.40745,73400000.0
2006-05-30 02:09:00,1.40739,1.40772,1.40716,1.40761,157700000.0
2006-05-30 02:10:00,1.4075,1.40786,1.4075,1.4075,119000001.0
2006-05-30 02:11:00,1.40747,1.4075,1.40741,1.40741,51000000.0
2006-05-30 02:12:00,1.40734,1.40739,1.40727,1.40733,87900002.0
2006-05-30 02:13:00,1.40723,1.40723,1.40703,1.40703,33700000.0
2006-05-30 02:14:00,1.40703,1.40739,1.40691,1.40739,155200000.0
2006-05-30 02:15:00,1.40736,1.40746,1.40713,1.40737,234400000.0
2006-05-30 02:16:00,1.4077,1.40795,1.40764,1.40795,44600000.0
2006-05-30 02:17:00,1.40765,1.40787,1.40725,1.40743,221900000.0
2006-05-30 02:18:00,1.40767,1.40803,1.40741,1.40785,48100000.0
2006-05-30 02:19:00,1.40805,1.40833,1.40803,1.40815,39400000.0
2006-05-30 02:20:00,1.40836,1.40857,1.40824,1.40824,49800000.0
2006-05-30 02:21:00,1.40787,1.40817,1.40784,1.40813,35500000.0
2006-05-30 02:22:00,1.40777,1.4079,1.40777,1.4079,40000000.0
2006-05-30 02:23:00,1.40816,1.40826,1.40801,1.40801,45800000.0
2006-05-30 02:24:00,1.40797,1.40817,1.40789,1.40817,29300000.0
2006-05-30 02:25:00,1.40816,1.40851,1.40816,1.40833,107400001.0
2006-05-30 02:26:00,1.40822,1.40871,1.40809,1.4087,76200000.0
2006-05-30 02:27:00,1.40867,1.40887,1.40866,1.40879,50600000.0
2006-05-30 02:28:00,1.40865,1.40873,1.40858,1.40861,56200001.0
2006-05-30 02:29:00,1.40889,1.40889,1.40851,1.4087,38600000.0
2006-05-30 02:30:00,1.40887,1.40893,1.40871,1.40886,32600000.0
2006-05-30 02:31:00,1.40856,1.40856,1.40826,1.40826,52300000.0
2006-05-30 02:32:00,1.40847,1.40877,1.40831,1.40877,39200000.0
2006-05-30 02:33:00,1.40857,1.40861,1.40844,1.40854,250200001.0
2006-05-30 02:34:00,1.40887,1.40887,1.40863,1.40877,51700000.0
2006-05-30 02:35:00,1.40885,1.40916,1.40871,1.40871,83700000.0
2006-05-30 02:36:00,1.40894,1.40913,1.4089,1.40905,31000000.0
2006-05-30 02:37:00,1.4087,1.40893,1.4087,1.40884,105200000.0
2006-05-30 02:38:00,1.40895,1.40898,1.40885,1.40892,41200000.0
2006-05-30 02:39:00,1.40896,1.40896,1.4088,1.4089,25000000.0
2006-05-30 02:40:00,1.40885,1.40889,1.4087,1.40878,38700000.0
2006-05-30 02:41:00,1.40918,1.40945,1.40906,1.40906,42600000.0
2006-05-30 02:42:00,1.40894,1.40894,1.40874,1.40888,48700000.0
2006-05-30 02:43:00,1.40904,1.40904,1.40891,1.40894,42400000.0
2006-05-30 02:44:00,1.40889,1.40896,1.40873,1.40896,41000000.0
2006-05-30 02:45:00,1.40847,1.40878,1.40846,1.40878,51200000.0
2006-05-30 02:46:00,1.4087,1.4087,1.40844,1.40844,190700000.0
2006-05-30 02:47:00,1.40891,1.40916,1.40852,1.40897,169800001.0
2006-05-30 02:48:00,1.40905,1.40906,1.40882,1.40906,135400000.0
2006-05-30 02:49:00,1.40894,1.40921,1.4087,1.4087,59500000.0
2006-05-30 02:50:00,1.40887,1.40902,1.40854,1.40887,103500000.0
2006-05-30 02:51:00,1.40826,1.40856,1.40815,1.40829,88900000.0
2006-05-30 02:52:00,1.4086,1.40873,1.40841,1.40867,29200000.0
2006-05-30 02:53:00,1.4087,1.40873,1.40835,1.40873,32800000.0
2006-05-30 02:54:00,1.40877,1.40904,1.40877,1.40884,39000000.0
2006-05-30 02:55:00,1.41003,1.41003,1.40906,1.40906,24400000.0
2006-05-30 02:56:00,1.40869,1.40871,1.40861,1.40863,62600000.0
2006-05-30 02:57:00,1.40889,1.40921,1.40889,1.40921,53100000.0
2006-05-30 02:58:00,1.4092,1.40921,1.40904,1.40916,72200001.0
2006-05-30 02:59:00,1.4092,1.40931,1.40911,1.40921,42000000.0
2006-05-30 03:00:00,1.4093,1.40946,1.40925,1.40943,147800000.0
2006-05-30 03:01:00,1.40957,1.40957,1.40945,1.40946,63600001.0
2006-05-30 03:02:00,1.4096,1.40965,1.40952,1.40956,55000000.0
2006-05-30 03:03:00,1.40955,1.40958,1.4095,1.40958,57000000.0
2006-05-30 03:04:00,1.40947,1.40984,1.40909,1.4093,40800000.0
2006-05-30 03:05:00,1.40911,1.40911,1.40887,1.40897,66000001.0
2006-05-30 03:06:00,1.40893,1.40899,1.4088,1.40899,51800000.0
2006-05-30 03:07:00,1.40896,1.40934,1.40883,1.40934,96600000.0
2006-05-30 03:08:00,1.40932,1.40932,1.40879,1.40888,38800000.0
2006-05-30 03:09:00,1.40923,1.40952,1.40901,1.40952,53800000.0
2006-05-30 03:10:00,1.40898,1.40941,1.40898,1.40941,21000000.0
2006-05-30 03:11:00,1.40904,1.40909,1.40904,1.40908,35200000.0
2006-05-30 03:12:00,1.40933,1.40978,1.40918,1.40954,29200000.0
2006-05-30 03:13:00,1.40928,1.40969,1.40927,1.40944,66100000.0
2006-05-30 03:14:00,1.40924,1.40937,1.40891,1.40936,45800000.0
2006-05-30 03:15:00,1.40909,1.40955,1.40909,1.40954,31900000.0
2006-05-30 03:16:00,1.40957,1.40972,1.40936,1.40966,38800000.0
2006-05-30 03:17:00,1.40956,1.40983,1.40911,1.40983,51600000.0
2006-05-30 03:18:00,1.40981,1.40981,1.40949,1.4098,28000000.0
2006-05-30 03:19:00,1.40963,1.40963,1.40941,1.4096,28000000.0
2006-05-30 03:20:00,1.40898,1.40956,1.40898,1.40956,42600000.0
2006-05-30 03:21:00,1.4093,1.4093,1.40921,1.40921,42400000.0
2006-05-30 03:22:00,1.40922,1.40932,1.40915,1.40924,50800000.0
2006-05-30 03:23:00,1.40932,1.40939,1.40927,1.40939,76500000.0
2006-05-30 03:24:00,1.40929,1.40938,1.40922,1.40927,60800000.0
2006-05-30 03:25:00,1.40981,1.40984,1.40948,1.4096,28600000.0
2006-05-30 03:26:00,1.40945,1.40951,1.40929,1.40951,134200000.0
2006-05-30 03:27:00,1.4095,1.4095,1.40934,1.40945,101000000.0
2006-05-30 03:28:00,1.40938,1.40938,1.4093,1.40931,45800000.0
2006-05-30 03:29:00,1.40929,1.40934,1.40926,1.40931,41400000.0
2006-05-30 03:30:00,1.40933,1.40945,1.4092,1.40945,63400000.0
2006-05-30 03:31:00,1.40956,1.40993,1.40956,1.4099,47000001.0
2006-05-30 03:32:00,1.40965,1.40981,1.40952,1.40966,37900000.0
2006-05-30 03:33:00,1.40939,1.40946,1.40939,1.40944,30400000.0
2006-05-30 03:34:00,1.4097,1.40986,1.40945,1.40945,35400000.0
2006-05-30 03:35:00,1.40956,1.40966,1.40944,1.40955,72800000.0
2006-05-30 03:36:00,1.40965,1.40994,1.40948,1.4099,47200000.0
2006-05-30 03:37:00,1.40991,1.41007,1.40974,1.41005,30200000.0
2006-05-30 03:38:00,1.41007,1.41012,1.40977,1.40986,27800000.0
2006-05-30 03:39:00,1.40955,1.40964,1.40951,1.40957,58800000.0
2006-05-30 03:40:00,1.40958,1.41008,1.40958,1.41008,142600000.0
2006-05-30 03:41:00,1.40996,1.41009,1.40987,1.41005,76100000.0
2006-05-30 03:42:00,1.41006,1.4106,1.41006,1.41058,76600000.0
2006-05-30 03:43:00,1.41051,1.41062,1.41032,1.41036,31800000.0
2006-05-30 03:44:00,1.41011,1.41037,1.41007,1.41034,29500000.0
2006-05-30 03:45:00,1.41033,1.41065,1.41023,1.41065,24200000.0
2006-05-30 03:46:00,1.41033,1.41033,1.41008,1.41019,63400001.0
2006-05-30 03:47:00,1.41024,1.41033,1.4102,1.4102,29200000.0
2006-05-30 03:48:00,1.41057,1.41063,1.41028,1.41041,39000000.0
2006-05-30 03:49:00,1.41064,1.41068,1.41037,1.41037,32600000.0
2006-05-30 03:50:00,1.41053,1.41099,1.41048,1.4106,86400000.0
2006-05-30 03:51:00,1.41088,1.41088,1.41035,1.41036,73000002.0
2006-05-30 03:52:00,1.41033,1.41033,1.41001,1.41009,70900000.0
2006-05-30 03:53:00,1.41019,1.41047,1.41012,1.41047,57800000.0
2006-05-30 03:54:00,1.41068,1.41093,1.41054,1.41058,32400000.0
2006-05-30 03:55:00,1.41106,1.41118,1.41082,1.41104,36800000.0
2006-05-30 03:56:00,1.41087,1.41106,1.41087,1.41094,21600000.0
2006-05-30 03:57:00,1.41045,1.41063,1.41039,1.41043,150500000.0
2006-05-30 03:58:00,1.41029,1.41126,1.41005,1.41005,229800000.0
2006-05-30 03:59:00,1.41047,1.41076,1.41047,1.41076,176300001.0
2006-05-30 04:00:00,1.4108,1.41088,1.41068,1.4107,101800000.0
2006-05-30 04:01:00,1.41065,1.41097,1.41049,1.41097,139300000.0
2006-05-30 04:02:00,1.41096,1.41108,1.41069,1.41069,106200000.0
2006-05-30 04:03:00,1.4107,1.41089,1.41049,1.41089,96800000.0
2006-05-30 04:04:00,1.41083,1.4109,1.4106,1.41076,124900001.0
2006-05-30 04:05:00,1.41072,1.41135,1.4107,1.41105,175800000.0
2006-05-30 04:06:00,1.41035,1.4108,1.41033,1.41054,123200000.0
2006-05-30 04:07:00,1.41067,1.41069,1.41044,1.41044,147000001.0
2006-05-30 04:08:00,1.41064,1.41072,1.41064,1.4107,11800000.0
2006-05-30 04:09:00,1.41079,1.41079,1.41049,1.41074,49400001.0
2006-05-30 04:10:00,1.41057,1.41062,1.41028,1.41036,137900001.0
2006-05-30 04:11:00,1.41038,1.41083,1.41032,1.41041,49300000.0
2006-05-30 04:12:00,1.41034,1.41043,1.41034,1.41043,54400000.0
2006-05-30 04:13:00,1.41034,1.41039,1.41005,1.41005,71900000.0
2006-05-30 04:14:00,1.4102,1.41028,1.41015,1.41028,100900000.0
2006-05-30 04:15:00,1.41041,1.41066,1.41032,1.41066,85200000.0
2006-05-30 04:16:00,1.41066,1.41074,1.41044,1.41054,76200000.0
2006-05-30 04:17:00,1.41061,1.41062,1.41049,1.41054,41000000.0
2006-05-30 04:18:00,1.41046,1.41056,1.41033,1.41043,114500000.0
2006-05-30 04:19:00,1.41062,1.41082,1.41062,1.41072,46800000.0
2006-05-30 04:20:00,1.41045,1.41073,1.41027,1.41027,179200000.0
2006-05-30 04:21:00,1.41019,1.41029,1.41002,1.41002,51400001.0
2006-05-30 04:22:00,1.40992,1.41024,1.40975,1.41021,49800000.0
2006-05-30 04:23:00,1.40998,1.41006,1.40998,1.41004,34100000.0
2006-05-30 04:24:00,1.41011,1.41027,1.4101,1.41027,139600000.0
2006-05-30 04:25:00,1.41038,1.41066,1.41012,1.41038,247100000.0
2006-05-30 04:26:00,1.41054,1.41064,1.41045,1.41049,106200000.0
2006-05-30 04:27:00,1.41056,1.41064,1.41046,1.41052,67100000.0
2006-05-30 04:28:00,1.41051,1.41054,1.41036,1.41036,61000000.0
2006-05-30 04:29:00,1.41011,1.41064,1.4101,1.41064,88900000.0
2006-05-30 04:30:00,1.41035,1.41086,1.41035,1.4106,71000000.0
2006-05-30 04:31:00,1.41043,1.41053,1.41022,1.4105,29400000.0
2006-05-30 04:32:00,1.41063,1.41063,1.41054,1.41063,45000001.0
2006-05-30 04:33:00,1.41071,1.41079,1.41057,1.4107,47200000.0
2006-05-30 04:34:00,1.41071,1.41085,1.41069,1.41069,32400000.0
2006-05-30 04:35:00,1.41056,1.41069,1.41054,1.41054,63400000.0
2006-05-30 04:36:00,1.41081,1.41092,1.41021,1.41085,159600001.0
2006-05-30 04:37:00,1.4108,1.41103,1.41053,1.4108,160600000.0
2006-05-30 04:38:00,1.41083,1.41086,1.41074,1.41084,28800000.0
2006-05-30 04:39:00,1.41064,1.41123,1.41064,1.41119,63900000.0
2006-05-30 04:40:00,1.41145,1.4118,1.41145,1.4118,44600000.0
2006-05-30 04:41:00,1.41203,1.41226,1.41196,1.41201,44600000.0
2006-05-30 04:42:00,1.41176,1.41184,1.41143,1.41154,81500001.0
2006-05-30 04:43:00,1.41141,1.41141,1.41119,1.41119,37800000.0
2006-05-30 04:44:00,1.41099,1.41148,1.41095,1.41148,43400000.0
2006-05-30 04:45:00,1.41174,1.4118,1.41146,1.41151,36100000.0
2006-05-30 04:46:00,1.4113,1.41209,1.4113,1.41202,32400000.0
2006-05-30 04:47:00,1.41237,1.41326,1.41237,1.41299,76300000.0
2006-05-30 04:48:00,1.41289,1.41326,1.4127,1.41271,41800000.0
2006-05-30 04:49:00,1.41243,1.41243,1.4119,1.4119,76300000.0
2006-05-30 04:50:00,1.41227,1.41239,1.41224,1.41231,58800000.0
2006-05-30 04:51:00,1.41209,1.41224,1.41209,1.41224,43400000.0
2006-05-30 04:52:00,1.41232,1.41343,1.41232,1.41312,35200000.0
2006-05-30 04:53:00,1.41302,1.41328,1.4128,1.4128,39200000.0
2006-05-30 04:54:00,1.41287,1.41361,1.41287,1.41331,24000000.0
2006-05-30 04:55:00,1.41358,1.41358,1.41305,1.41333,34500000.0
2006-05-30 04:56:00,1.41327,1.41346,1.41308,1.41314,39800000.0
2006-05-30 04:57:00,1.41271,1.413,1.41244,1.41244,56000000.0
2006-05-30 04:58:00,1.41265,1.41307,1.41265,1.41296,36400000.0
2006-05-30 04:59:00,1.41284,1.41312,1.41272,1.41302,96600000.0
2006-05-30 05:00:00,1.41323,1.41331,1.4131,1.41322,24800000.0
2006-05-30 05:01:00,1.41319,1.41339,1.41312,1.41339,19600000.0
2006-05-30 05:02:00,1.4131,1.41323,1.41292,1.41317,25800000.0
2006-05-30 05:03:00,1.41299,1.41397,1.41299,1.41362,171800000.0
2006-05-30 05:04:00,1.41379,1.41407,1.41363,1.41363,201100000.0
2006-05-30 05:05:00,1.41369,1.41408,1.41358,1.41401,203700001.0
2006-05-30 05:06:00,1.41423,1.41427,1.41397,1.41402,180200001.0
2006-05-30 05:07:00,1.41367,1.41409,1.41362,1.41371,289300000.0
2006-05-30 05:08:00,1.41367,1.41367,1.41313,1.41313,305700000.0
2006-05-30 05:09:00,1.41318,1.41353,1.41307,1.41312,159900000.0
2006-05-30 05:10:00,1.41319,1.41343,1.41317,1.41343,261200001.0
2006-05-30 05:11:00,1.41366,1.41394,1.41366,1.41377,135300001.0
2006-05-30 05:12:00,1.41369,1.41394,1.41362,1.41371,124800000.0
2006-05-30 05:13:00,1.41392,1.41424,1.41392,1.41394,145400000.0
2006-05-30 05:14:00,1.4137,1.41389,1.41367,1.4138,242500000.0
2006-05-30 05:15:00,1.41389,1.41389,1.41368,1.41368,36600000.0
2006-05-30 05:16:00,1.41339,1.41341,1.41311,1.41335,204400001.0
2006-05-30 05:17:00,1.41355,1.41368,1.41338,1.41356,147200000.0
2006-05-30 05:18:00,1.41322,1.41343,1.41315,1.41338,267300002.0
2006-05-30 05:19:00,1.41295,1.41301,1.41246,1.41264,301600001.0
2006-05-30 05:20:00,1.41265,1.41324,1.41265,1.41282,250000001.0
2006-05-30 05:21:00,1.41274,1.41335,1.41274,1.41324,315600000.0
2006-05-30 05:22:00,1.41334,1.41334,1.41301,1.41325,262800001.0
2006-05-30 05:23:00,1.41321,1.4133,1.41305,1.41305,127600000.0
2006-05-30 05:24:00,1.41281,1.41286,1.41272,1.41281,168000001.0
2006-05-30 05:25:00,1.41308,1.41334,1.41291,1.41296,250500000.0
2006-05-30 05:26:00,1.41305,1.41305,1.41295,1.41298,113800000.0
2006-05-30 05:27:00,1.41315,1.41333,1.4129,1.41324,162900000.0
2006-05-30 05:28:00,1.41344,1.41388,1.41304,1.41385,223400002.0
2006-05-30 05:29:00,1.41402,1.41416,1.41363,1.41398,254800001.0
2006-05-30 05:30:00,1.41384,1.41404,1.41356,1.41366,225400001.0
2006-05-30 05:31:00,1.41372,1.41429,1.41372,1.41408,60400000.0
2006-05-30 05:32:00,1.41384,1.41409,1.41373,1.41404,144800000.0
2006-05-30 05:33:00,1.41412,1.41469,1.41412,1.41415,181000000.0
2006-05-30 05:34:00,1.41412,1.41455,1.41399,1.41409,205800000.0
2006-05-30 05:35:00,1.41412,1.41412,1.41398,1.41399,24200000.0
2006-05-30 05:36:00,1.41373,1.41402,1.41367,1.41399,164700000.0
2006-05-30 05:37:00,1.41396,1.41408,1.41391,1.41391,186900000.0
2006-05-30 05:38:00,1.41374,1.41376,1.41337,1.41368,127500000.0
2006-05-30 05:39:00,1.4134,1.4134,1.41312,1.41312,136600000.0
2006-05-30 05:40:00,1.41291,1.41325,1.4128,1.41309,191400000.0
2006-05-30 05:41:00,1.4129,1.41326,1.41288,1.41288,132000000.0
2006-05-30 05:42:00,1.41298,1.41313,1.41289,1.41295,234400001.0
2006-05-30 05:43:00,1.41294,1.41325,1.41293,1.41325,77400000.0
2006-05-30 05:44:00,1.41326,1.41326,1.41305,1.41305,96600000.0
2006-05-30 05:45:00,1.41315,1.41356,1.41315,1.41356,130900000.0
2006-05-30 05:46:00,1.41376,1.41381,1.41342,1.41342,220700001.0
2006-05-30 05:47:00,1.41326,1.41331,1.41302,1.41331,197500000.0
2006-05-30 05:48:00,1.41339,1.41369,1.41335,1.4134,306800002.0
2006-05-30 05:49:00,1.41334,1.41339,1.41301,1.41304,194500000.0
2006-05-30 05:50:00,1.41308,1.41344,1.41297,1.41297,231700000.0
2006-05-30 05:51:00,1.41303,1.41317,1.41299,1.41304,166000000.0
2006-05-30 05:52:00,1.41297,1.41348,1.41297,1.41324,157900001.0
2006-05-30 05:53:00,1.41326,1.41359,1.41303,1.41303,118600001.0
2006-05-30 05:54:00,1.41305,1.41325,1.41289,1.41309,203400000.0
2006-05-30 05:55:00,1.41302,1.41315,1.41278,1.41279,235400001.0
2006-05-30 05:56:00,1.41301,1.4132,1.41297,1.41303,109700000.0
2006-05-30 05:57:00,1.41307,1.41325,1.41306,1.41323,190900000.0
2006-05-30 05:58:00,1.4133,1.41338,1.41297,1.41297,150000000.0
2006-05-30 05:59:00,1.41322,1.41322,1.41304,1.41307,77400001.0
2006-05-30 06:00:00,1.4131,1.41312,1.41302,1.41307,250800002.0
2006-05-30 06:01:00,1.41309,1.41323,1.41288,1.41288,147600000.0
2006-05-30 06:02:00,1.4127,1.41342,1.4127,1.41327,278600001.0
2006-05-30 06:03:00,1.4134,1.41364,1.41327,1.41364,70600001.0
2006-05-30 06:04:00,1.41371,1.41378,1.41366,1.41377,147300000.0
2006-05-30 06:05:00,1.41369,1.4139,1.41366,1.41375,342500000.0
2006-05-30 06:06:00,1.41381,1.41392,1.41377,1.41388,69800000.0
2006-05-30 06:07:00,1.41391,1.41393,1.41364,1.41382,343200002.0
2006-05-30 06:08:00,1.41344,1.41358,1.41337,1.41355,549900001.0
2006-05-30 06:09:00,1.41347,1.41386,1.41343,1.41348,477400001.0
2006-05-30 06:10:00,1.41343,1.41364,1.41334,1.41345,288600000.0
2006-05-30 06:11:00,1.41354,1.41374,1.41349,1.41368,419100003.0
2006-05-30 06:12:00,1.41344,1.41376,1.41337,1.41376,240700001.0
2006-05-30 06:13:00,1.41359,1.41396,1.41353,1.41353,355700003.0
2006-05-30 06:14:00,1.41372,1.41372,1.4133,1.41338,333200000.0
2006-05-30 06:15:00,1.41336,1.41342,1.41323,1.41332,173800000.0
2006-05-30 06:16:00,1.4134,1.41343,1.41327,1.41339,214300000.0
2006-05-30 06:17:00,1.41316,1.41331,1.41316,1.41316,150500001.0
2006-05-30 06:18:00,1.41318,1.41339,1.41316,1.41318,232800000.0
2006-05-30 06:19:00,1.41294,1.41316,1.41294,1.41316,158600000.0
2006-05-30 06:20:00,1.41309,1.41321,1.41287,1.41289,269800000.0
2006-05-30 06:21:00,1.41301,1.41318,1.41297,1.41317,252600002.0
2006-05-30 06:22:00,1.41308,1.41346,1.41307,1.4133,263400001.0
2006-05-30 06:23:00,1.4131,1.41328,1.41306,1.41323,339700001.0
2006-05-30 06:24:00,1.4132,1.41344,1.41315,1.41331,328300000.0
2006-05-30 06:25:00,1.41321,1.41335,1.4132,1.41333,244900002.0
2006-05-30 06:26:00,1.4134,1.41373,1.4134,1.41364,324400002.0
2006-05-30 06:27:00,1.41353,1.41363,1.41341,1.41345,321800001.0
2006-05-30 06:28:00,1.41337,1.41339,1.41297,1.41308,332100001.0
2006-05-30 06:29:00,1.41312,1.41328,1.41312,1.41324,91700000.0
2006-05-30 06:30:00,1.41336,1.41356,1.41333,1.41353,269800000.0
2006-05-30 06:31:00,1.41356,1.41358,1.41333,1.41335,143600000.0
2006-05-30 06:32:00,1.41338,1.41355,1.41338,1.41354,220200001.0
2006-05-30 06:33:00,1.41357,1.4136,1.41338,1.41344,277300000.0
2006-05-30 06:34:00,1.41338,1.41352,1.41331,1.41352,233500001.0
2006-05-30 06:35:00,1.41331,1.41366,1.4133,1.4133,133800000.0
2006-05-30 06:36:00,1.41339,1.41349,1.41339,1.41339,75800000.0
2006-05-30 06:37:00,1.41339,1.41347,1.41336,1.41341,245100000.0
2006-05-30 06:38:00,1.41332,1.41361,1.41332,1.41345,102100000.0
2006-05-30 06:39:00,1.4136,1.41373,1.4136,1.41368,34800000.0
2006-05-30 06:40:00,1.41366,1.41372,1.41351,1.41362,123600000.0
2006-05-30 06:41:00,1.41358,1.41372,1.41356,1.41369,170700001.0
2006-05-30 06:42:00,1.41364,1.41364,1.41331,1.41336,275200000.0
2006-05-30 06:43:00,1.41328,1.41342,1.41322,1.41322,180100002.0
2006-05-30 06:44:00,1.41315,1.41353,1.41315,1.41353,258600000.0
2006-05-30 06:45:00,1.4134,1.41352,1.41331,1.41352,259200001.0
2006-05-30 06:46:00,1.4135,1.41358,1.41343,1.4135,288400000.0
2006-05-30 06:47:00,1.41322,1.41329,1.4131,1.41319,234100000.0
2006-05-30 06:48:00,1.41302,1.41321,1.41299,1.41305,24400000.0
2006-05-30 06:49:00,1.41297,1.4132,1.41282,1.41297,316500000.0
2006-05-30 06:50:00,1.41304,1.41319,1.41304,1.41318,44400000.0
2006-05-30 06:51:00,1.41343,1.41343,1.41301,1.41328,27000000.0
2006-05-30 06:52:00,1.4133,1.41342,1.41317,1.41317,220200002.0
2006-05-30 06:53:00,1.41329,1.41382,1.41311,1.41355,214000000.0
2006-05-30 06:54:00,1.41352,1.41358,1.41315,1.41341,447600000.0
2006-05-30 06:55:00,1.41338,1.41338,1.41303,1.4131,297600001.0
2006-05-30 06:56:00,1.41326,1.41336,1.41324,1.41324,40400000.0
2006-05-30 06:57:00,1.41328,1.41345,1.41327,1.41327,64600001.0
2006-05-30 06:58:00,1.41318,1.4133,1.41305,1.41328,216800000.0
2006-05-30 06:59:00,1.41319,1.41335,1.41289,1.41289,260700000.0
2006-05-30 07:00:00,1.41301,1.41326,1.41301,1.41326,141800000.0
2006-05-30 07:01:00,1.41326,1.4135,1.41316,1.41323,286000000.0
2006-05-30 07:02:00,1.41315,1.4133,1.41306,1.41327,450100001.0
2006-05-30 07:03:00,1.41327,1.41337,1.41322,1.41334,161900001.0
2006-05-30 07:04:00,1.41336,1.41346,1.41328,1.41336,322400000.0
2006-05-30 07:05:00,1.41346,1.41346,1.4133,1.41336,118900000.0
2006-05-30 07:06:00,1.41327,1.41332,1.41312,1.41325,231400001.0
2006-05-30 07:07:00,1.41329,1.41337,1.41311,1.41316,198600000.0
2006-05-30 07:08:00,1.41318,1.41331,1.41308,1.41321,237500001.0
2006-05-30 07:09:00,1.41319,1.4132,1.41297,1.41305,212900001.0
2006-05-30 07:10:00,1.41312,1.41312,1.41281,1.41281,468100000.0
2006-05-30 07:11:00,1.41281,1.41287,1.41274,1.41276,391500002.0
2006-05-30 07:12:00,1.41274,1.41317,1.41273,1.41317,276100000.0
2006-05-30 07:13:00,1.41347,1.4137,1.41347,1.41365,225500000.0
2006-05-30 07:14:00,1.41361,1.41371,1.41343,1.41371,530500002.0
2006-05-30 07:15:00,1.41411,1.41414,1.41385,1.41413,278200001.0
2006-05-30 07:16:00,1.41395,1.4141,1.41392,1.4141,189000000.0
2006-05-30 07:17:00,1.41399,1.41399,1.41353,1.41353,233000000.0
2006-05-30 07:18:00,1.4134,1.41363,1.41324,1.41363,434700000.0
2006-05-30 07:19:00,1.4136,1.41377,1.41347,1.41373,394600002.0
2006-05-30 07:20:00,1.41356,1.41359,1.41318,1.41324,466800000.0
2006-05-30 07:21:00,1.4132,1.41348,1.4131,1.41334,282100000.0
2006-05-30 07:22:00,1.41338,1.41357,1.41335,1.41353,343600000.0
2006-05-30 07:23:00,1.41359,1.41375,1.4134,1.4137,436300003.0
2006-05-30 07:24:00,1.41369,1.41373,1.4134,1.41372,225300000.0
2006-05-30 07:25:00,1.41375,1.41384,1.41362,1.41375,367600001.0
2006-05-30 07:26:00,1.41368,1.41383,1.41358,1.41371,245200000.0
2006-05-30 07:27:00,1.41373,1.41396,1.41362,1.41396,173800001.0
2006-05-30 07:28:00,1.41408,1.41442,1.41408,1.41442,243600001.0
2006-05-30 07:29:00,1.41425,1.41435,1.41406,1.41411,225300000.0
2006-05-30 07:30:00,1.41418,1.4143,1.41409,1.41424,489500001.0
2006-05-30 07:31:00,1.41414,1.41425,1.41393,1.41393,275000000.0
2006-05-30 07:32:00,1.4138,1.41383,1.41358,1.4137,490500001.0
2006-05-30 07:33:00,1.41363,1.41375,1.41353,1.41363,368300000.0
2006-05-30 07:34:00,1.41374,1.41374,1.41299,1.41306,256900000.0
2006-05-30 07:35:00,1.41286,1.41302,1.4128,1.41282,210100001.0
2006-05-30 07:36:00,1.4128,1.41298,1.41271,1.41294,406000002.0
2006-05-30 07:37:00,1.41295,1.41295,1.41272,1.41284,197900000.0
2006-05-30 07:38:00,1.41267,1.4128,1.41264,1.4128,50600000.0
2006-05-30 07:39:00,1.41272,1.41281,1.41261,1.41274,436600000.0
2006-05-30 07:40:00,1.41268,1.41285,1.41259,1.41263,318000000.0
2006-05-30 07:41:00,1.41259,1.41282,1.41254,1.41276,681500003.0
2006-05-30 07:42:00,1.41277,1.41279,1.41258,1.41268,321400000.0
2006-05-30 07:43:00,1.41267,1.41292,1.41267,1.41271,176000000.0
2006-05-30 07:44:00,1.41269,1.41271,1.41256,1.41261,476700003.0
2006-05-30 07:45:00,1.41268,1.41281,1.41258,1.4126,401200000.0
2006-05-30 07:46:00,1.41263,1.41288,1.41257,1.41266,447000002.0
2006-05-30 07:47:00,1.41273,1.41314,1.41271,1.41272,703100002.0
2006-05-30 07:48:00,1.41265,1.41285,1.41256,1.41256,720200002.0
2006-05-30 07:49:00,1.41269,1.41269,1.41244,1.41261,597800000.0
2006-05-30 07:50:00,1.41267,1.41281,1.41252,1.41264,590800000.0
2006-05-30 07:51:00,1.41274,1.41315,1.41273,1.41315,667100000.0
2006-05-30 07:52:00,1.41317,1.41324,1.413,1.41307,470600002.0
2006-05-30 07:53:00,1.41294,1.4133,1.41293,1.4131,542800003.0
2006-05-30 07:54:00,1.41306,1.41326,1.413,1.41304,368000003.0
2006-05-30 07:55:00,1.41312,1.41318,1.41295,1.41299,376800002.0
2006-05-30 07:56:00,1.41302,1.41349,1.41302,1.41344,686700002.0
2006-05-30 07:57:00,1.41346,1.41366,1.41334,1.41334,571100002.0
2006-05-30 07:58:00,1.4135,1.41382,1.41332,1.41332,799800002.0
2006-05-30 07:59:00,1.41329,1.41349,1.41321,1.4134,474400003.0
2006-05-30 08:00:00,1.41345,1.41349,1.41323,1.41332,362600001.0
2006-05-30 08:01:00,1.41318,1.41364,1.41312,1.4132,428400000.0
2006-05-30 08:02:00,1.41304,1.41319,1.41295,1.41319,256900001.0
2006-05-30 08:03:00,1.41324,1.41342,1.41315,1.4132,443700001.0
2006-05-30 08:04:00,1.41317,1.41338,1.4131,1.41338,374600001.0
2006-05-30 08:05:00,1.41377,1.41425,1.41374,1.41387,293200000.0
2006-05-30 08:06:00,1.41406,1.41406,1.41324,1.41353,736600002.0
2006-05-30 08:07:00,1.41325,1.41334,1.41288,1.41311,491900001.0
2006-05-30 08:08:00,1.41309,1.41339,1.41259,1.41261,407500000.0
2006-05-30 08:09:00,1.41258,1.41332,1.41258,1.4131,553700002.0
2006-05-30 08:10:00,1.41334,1.41421,1.41333,1.41405,547600002.0
2006-05-30 08:11:00,1.41399,1.41434,1.41389,1.41416,234200001.0
2006-05-30 08:12:00,1.41408,1.4146,1.41408,1.4146,421600000.0
2006-05-30 08:13:00,1.41456,1.41456,1.41398,1.41453,213600001.0
2006-05-30 08:14:00,1.41437,1.41437,1.41398,1.41429,133300000.0
2006-05-30 08:15:00,1.41414,1.41437,1.41358,1.4136,293900000.0
2006-05-30 08:16:00,1.41367,1.41407,1.41352,1.41397,301300000.0
2006-05-30 08:17:00,1.41392,1.41416,1.41346,1.41369,248700000.0
2006-05-30 08:18:00,1.41358,1.41379,1.4134,1.41364,155600000.0
2006-05-30 08:19:00,1.41355,1.4137,1.41336,1.41356,294000000.0
2006-05-30 08:20:00,1.41371,1.41398,1.41352,1.41375,349300000.0
2006-05-30 08:21:00,1.41363,1.41378,1.41318,1.41321,481300001.0
2006-05-30 08:22:00,1.41313,1.41333,1.41298,1.4133,278400000.0
2006-05-30 08:23:00,1.41337,1.41357,1.41326,1.41333,224000000.0
2006-05-30 08:24:00,1.41339,1.41363,1.41325,1.41344,421600000.0
2006-05-30 08:25:00,1.41349,1.41366,1.41323,1.41337,596700000.0
2006-05-30 08:26:00,1.4136,1.41429,1.4136,1.41429,316000000.0
2006-05-30 08:27:00,1.4146,1.41483,1.4144,1.41468,400600000.0
2006-05-30 08:28:00,1.41476,1.41476,1.41432,1.4146,573900000.0
2006-05-30 08:29:00,1.41453,1.41463,1.41438,1.41448,455300003.0
2006-05-30 08:30:00,1.41447,1.41479,1.41426,1.41447,431600001.0
2006-05-30 08:31:00,1.41427,1.41431,1.414,1.41422,268600001.0
2006-05-30 08:32:00,1.41425,1.41439,1.41399,1.414,302900002.0
2006-05-30 08:33:00,1.41389,1.41396,1.41367,1.41367,181700000.0
2006-05-30 08:34:00,1.41356,1.41358,1.41318,1.41328,576900001.0
2006-05-30 08:35:00,1.41348,1.41361,1.41338,1.4134,515800002.0
2006-05-30 08:36:00,1.41349,1.41387,1.41345,1.41384,401000000.0
2006-05-30 08:37:00,1.41372,1.41391,1.41365,1.41382,330100002.0
2006-05-30 08:38:00,1.41373,1.4139,1.41355,1.41364,381600003.0
2006-05-30 08:39:00,1.41358,1.41364,1.41332,1.41353,559400000.0
2006-05-30 08:40:00,1.41358,1.41389,1.41353,1.41354,344000002.0
2006-05-30 08:41:00,1.41363,1.41372,1.41333,1.41353,481900000.0
2006-05-30 08:42:00,1.41361,1.41386,1.41353,1.41356,449400001.0
2006-05-30 08:43:00,1.41362,1.41383,1.41343,1.41344,290000001.0
2006-05-30 08:44:00,1.41337,1.41344,1.41312,1.41315,449500000.0
2006-05-30 08:45:00,1.41326,1.41359,1.41312,1.4133,659300001.0
2006-05-30 08:46:00,1.41337,1.41357,1.41323,1.41338,713500000.0
2006-05-30 08:47:00,1.41349,1.41366,1.41341,1.41349,505700001.0
2006-05-30 08:48:00,1.41344,1.41381,1.41343,1.41349,417100004.0
2006-05-30 08:49:00,1.41337,1.41358,1.41332,1.41338,451200001.0
2006-05-30 08:50:00,1.41353,1.41353,1.41324,1.41337,558900002.0
2006-05-30 08:51:00,1.41314,1.41337,1.41296,1.41315,675500000.0
2006-05-30 08:52:00,1.41321,1.41346,1.41316,1.41318,519000000.0
2006-05-30 08:53:00,1.41328,1.41328,1.41295,1.41315,487900001.0
2006-05-30 08:54:00,1.41312,1.41338,1.41307,1.4133,773700002.0
2006-05-30 08:55:00,1.41338,1.41342,1.41312,1.4133,552600001.0
2006-05-30 08:56:00,1.41323,1.41333,1.41296,1.41296,591000000.0
2006-05-30 08:57:00,1.41295,1.41324,1.41286,1.413,537900002.0
2006-05-30 08:58:00,1.41314,1.4135,1.41305,1.41318,492000002.0
2006-05-30 08:59:00,1.4132,1.41341,1.41318,1.41336,317300002.0
2006-05-30 09:00:00,1.4134,1.4137,1.41337,1.4137,475800002.0
2006-05-30 09:01:00,1.41386,1.41468,1.41386,1.41456,359900001.0
2006-05-30 09:02:00,1.41461,1.41496,1.41449,1.41472,655800000.0
2006-05-30 09:03:00,1.4148,1.41512,1.41469,1.41485,614000002.0
2006-05-30 09:04:00,1.41523,1.41566,1.41518,1.41546,719900001.0
2006-05-30 09:05:00,1.4156,1.41637,1.4156,1.41601,652900002.0
2006-05-30 09:06:00,1.41583,1.41589,1.41541,1.41546,550500001.0
2006-05-30 09:07:00,1.41528,1.41571,1.41527,1.41552,339800001.0
2006-05-30 09:08:00,1.41497,1.41514,1.4146,1.4146,221700000.0
2006-05-30 09:09:00,1.41455,1.41472,1.41448,1.4146,288300000.0
2006-05-30 09:10:00,1.4144,1.41451,1.41415,1.41415,334900000.0
2006-05-30 09:11:00,1.4143,1.4146,1.41403,1.41414,530200000.0
2006-05-30 09:12:00,1.41415,1.41428,1.41404,1.41404,464200002.0
2006-05-30 09:13:00,1.41406,1.41418,1.41386,1.41386,439400001.0
2006-05-30 09:14:00,1.41383,1.41424,1.41373,1.4142,344000000.0
2006-05-30 09:15:00,1.41435,1.41451,1.41427,1.41431,412700001.0
2006-05-30 09:16:00,1.4142,1.41428,1.41403,1.41413,532900002.0
2006-05-30 09:17:00,1.41419,1.41464,1.41419,1.41464,536600000.0
2006-05-30 09:18:00,1.41453,1.41474,1.41449,1.41449,222300003.0
2006-05-30 09:19:00,1.41438,1.41482,1.41436,1.41446,458200001.0
2006-05-30 09:20:00,1.41432,1.41464,1.41432,1.41439,305400001.0
2006-05-30 09:21:00,1.41424,1.41429,1.41403,1.4142,305600000.0
2006-05-30 09:22:00,1.41429,1.41454,1.41424,1.41429,346800001.0
2006-05-30 09:23:00,1.41441,1.41461,1.41432,1.41459,370700001.0
2006-05-30 09:24:00,1.41471,1.41471,1.41404,1.41417,301800000.0
2006-05-30 09:25:00,1.41422,1.41445,1.41411,1.41426,405900000.0
2006-05-30 09:26:00,1.41419,1.41451,1.41419,1.41436,554700001.0
2006-05-30 09:27:00,1.41425,1.41443,1.41425,1.41435,412500000.0
2006-05-30 09:28:00,1.41428,1.41432,1.41402,1.41432,482600000.0
2006-05-30 09:29:00,1.41421,1.4146,1.41409,1.41434,439900002.0
2006-05-30 09:30:00,1.41437,1.41447,1.41393,1.41393,713800000.0
2006-05-30 09:31:00,1.41392,1.41434,1.41386,1.41425,417600002.0
2006-05-30 09:32:00,1.41429,1.4144,1.41418,1.41423,434500002.0
2006-05-30 09:33:00,1.41419,1.41462,1.41419,1.41443,284000001.0
2006-05-30 09:34:00,1.41452,1.41455,1.41436,1.41447,390700001.0
2006-05-30 09:35:00,1.41426,1.41445,1.41426,1.41443,253700000.0
2006-05-30 09:36:00,1.4146,1.41464,1.41431,1.41442,435400001.0
2006-05-30 09:37:00,1.41446,1.41457,1.41425,1.41444,392700000.0
2006-05-30 09:38:00,1.41435,1.41457,1.41432,1.4144,388000002.0
2006-05-30 09:39:00,1.41427,1.41432,1.41392,1.41427,419500001.0
2006-05-30 09:40:00,1.41426,1.41449,1.41422,1.41426,428800000.0
2006-05-30 09:41:00,1.41437,1.41481,1.41437,1.41458,532500000.0
2006-05-30 09:42:00,1.4144,1.4147,1.41426,1.4144,473900002.0
2006-05-30 09:43:00,1.41454,1.41469,1.4144,1.41458,288700001.0
2006-05-30 09:44:00,1.41457,1.41477,1.41448,1.41448,465000000.0
2006-05-30 09:45:00,1.41481,1.41517,1.41481,1.41517,504700000.0
2006-05-30 09:46:00,1.41531,1.41557,1.41531,1.41551,319700002.0
2006-05-30 09:47:00,1.41563,1.41575,1.41517,1.41517,422400002.0
2006-05-30 09:48:00,1.41524,1.41541,1.41516,1.41527,361500000.0
2006-05-30 09:49:00,1.41527,1.41536,1.41488,1.415,549500001.0
2006-05-30 09:50:00,1.4149,1.41531,1.41489,1.41524,439100002.0
2006-05-30 09:51:00,1.4155,1.41574,1.41536,1.41552,434600001.0
2006-05-30 09:52:00,1.41531,1.41531,1.41504,1.41504,514000004.0
2006-05-30 09:53:00,1.41507,1.41537,1.41489,1.41535,327900000.0
2006-05-30 09:54:00,1.41522,1.41544,1.41496,1.41526,516100002.0
2006-05-30 09:55:00,1.41515,1.4152,1.41487,1.4151,549800000.0
2006-05-30 09:56:00,1.41529,1.41541,1.41502,1.41529,383400000.0
2006-05-30 09:57:00,1.41535,1.41573,1.41535,1.41547,579800001.0
2006-05-30 09:58:00,1.41573,1.41587,1.41539,1.41552,795500005.0
2006-05-30 09:59:00,1.41569,1.41624,1.4155,1.41623,672200002.0
2006-05-30 10:00:00,1.41614,1.41614,1.41572,1.41572,253500000.0
2006-05-30 10:01:00,1.41569,1.4158,1.41531,1.41537,618300002.0
2006-05-30 10:02:00,1.41536,1.41553,1.41507,1.41507,604300001.0
2006-05-30 10:03:00,1.41493,1.41529,1.41489,1.41529,413500000.0
2006-05-30 10:04:00,1.41521,1.41521,1.41483,1.41497,476100001.0
2006-05-30 10:05:00,1.41466,1.41498,1.41466,1.41493,392500000.0
2006-05-30 10:06:00,1.41501,1.41522,1.41491,1.41503,515700002.0
2006-05-30 10:07:00,1.41477,1.41498,1.41457,1.41457,535500001.0
2006-05-30 10:08:00,1.41447,1.41473,1.41445,1.41453,506800001.0
2006-05-30 10:09:00,1.41456,1.41457,1.41419,1.4145,485600001.0
2006-05-30 10:10:00,1.4145,1.4147,1.41439,1.41448,326800000.0
2006-05-30 10:11:00,1.41444,1.41449,1.41432,1.41442,411200002.0
2006-05-30 10:12:00,1.4144,1.41451,1.41427,1.41442,526900001.0
2006-05-30 10:13:00,1.41451,1.41479,1.41422,1.41445,489600001.0
2006-05-30 10:14:00,1.41457,1.41477,1.41451,1.41451,515300002.0
2006-05-30 10:15:00,1.41461,1.41461,1.41432,1.4145,428300001.0
2006-05-30 10:16:00,1.41455,1.41455,1.41418,1.41442,406200002.0
2006-05-30 10:17:00,1.41438,1.41439,1.41393,1.41409,312800000.0
2006-05-30 10:18:00,1.4141,1.41429,1.41403,1.41406,412600000.0
2006-05-30 10:19:00,1.41406,1.41406,1.4138,1.41385,333200000.0
2006-05-30 10:20:00,1.41378,1.41408,1.41377,1.414,558800004.0
2006-05-30 10:21:00,1.41415,1.41456,1.41406,1.41438,414500002.0
2006-05-30 10:22:00,1.41422,1.41434,1.41356,1.41372,401000000.0
2006-05-30 10:23:00,1.41358,1.41387,1.41353,1.41358,460100000.0
2006-05-30 10:24:00,1.41369,1.41373,1.41345,1.41361,426800000.0
2006-05-30 10:25:00,1.41363,1.41369,1.41342,1.41366,384100001.0
2006-05-30 10:26:00,1.41364,1.4139,1.41351,1.41374,592200005.0
2006-05-30 10:27:00,1.41378,1.414,1.41366,1.41377,503900004.0
2006-05-30 10:28:00,1.41372,1.41418,1.41362,1.41418,576100000.0
2006-05-30 10:29:00,1.41427,1.41448,1.41413,1.41416,546900001.0
2006-05-30 10:30:00,1.41428,1.41435,1.41399,1.41425,698600001.0
2006-05-30 10:31:00,1.41407,1.4144,1.41407,1.41417,551200002.0
2006-05-30 10:32:00,1.41408,1.41436,1.41396,1.41396,577800002.0
2006-05-30 10:33:00,1.41403,1.41421,1.41383,1.41395,473700001.0
2006-05-30 10:34:00,1.41398,1.41411,1.41384,1.41401,396400000.0
2006-05-30 10:35:00,1.41401,1.4142,1.41398,1.41402,479400000.0
2006-05-30 10:36:00,1.41374,1.41408,1.41363,1.41391,565000000.0
2006-05-30 10:37:00,1.41396,1.41416,1.4137,1.41395,472500001.0
2006-05-30 10:38:00,1.4139,1.41411,1.41372,1.41383,421800000.0
2006-05-30 10:39:00,1.41395,1.41441,1.41391,1.41425,417800001.0
2006-05-30 10:40:00,1.4142,1.41429,1.4138,1.41413,315900001.0
2006-05-30 10:41:00,1.41397,1.41406,1.41364,1.41394,602800001.0
2006-05-30 10:42:00,1.41402,1.41418,1.41392,1.41416,424700000.0
2006-05-30 10:43:00,1.41422,1.41436,1.41398,1.41398,453000000.0
2006-05-30 10:44:00,1.4141,1.41426,1.41374,1.41414,526100001.0
2006-05-30 10:45:00,1.41426,1.41453,1.41416,1.41451,513400000.0
2006-05-30 10:46:00,1.41449,1.41463,1.41435,1.41463,283300000.0
2006-05-30 10:47:00,1.41465,1.4148,1.41457,1.41473,321300000.0
2006-05-30 10:48:00,1.41475,1.41485,1.41459,1.41462,543500001.0
2006-05-30 10:49:00,1.41433,1.41437,1.41401,1.41427,362900000.0
2006-05-30 10:50:00,1.41435,1.41454,1.41414,1.41439,558900003.0
2006-05-30 10:51:00,1.41416,1.41447,1.41407,1.41443,472400002.0
2006-05-30 10:52:00,1.41455,1.41494,1.41442,1.41494,311100000.0
2006-05-30 10:53:00,1.41483,1.41503,1.41466,1.41472,439000000.0
2006-05-30 10:54:00,1.41474,1.41505,1.41471,1.41485,465200000.0
2006-05-30 10:55:00,1.41482,1.4154,1.41482,1.41506,470700002.0
2006-05-30 10:56:00,1.41507,1.41517,1.41463,1.41486,546900001.0
2006-05-30 10:57:00,1.41488,1.415,1.41468,1.41483,345700001.0
2006-05-30 10:58:00,1.41487,1.41487,1.41418,1.41434,484500004.0
2006-05-30 10:59:00,1.41413,1.41468,1.41413,1.41428,804100000.0
2006-05-30 11:00:00,1.41419,1.41435,1.41401,1.41428,439100001.0
2006-05-30 11:01:00,1.41439,1.41485,1.41439,1.41479,587600001.0
2006-05-30 11:02:00,1.41466,1.41481,1.41446,1.41456,571100003.0
2006-05-30 11:03:00,1.41459,1.41499,1.41452,1.41493,254000000.0
2006-05-30 11:04:00,1.41502,1.41517,1.41477,1.41496,610700002.0
2006-05-30 11:05:00,1.41499,1.41521,1.41484,1.41499,506000000.0
2006-05-30 11:06:00,1.41489,1.41502,1.4144,1.41471,753300003.0
2006-05-30 11:07:00,1.41469,1.41488,1.41466,1.41476,267600002.0
2006-05-30 11:08:00,1.41483,1.41503,1.4148,1.41494,323800000.0
2006-05-30 11:09:00,1.4149,1.41537,1.4149,1.41506,337500000.0
2006-05-30 11:10:00,1.41506,1.41518,1.41496,1.41506,469700001.0
2006-05-30 11:11:00,1.41489,1.41519,1.4148,1.41497,524800000.0
2006-05-30 11:12:00,1.41485,1.41507,1.4148,1.415,571800001.0
2006-05-30 11:13:00,1.41497,1.41504,1.41474,1.41492,382200003.0
2006-05-30 11:14:00,1.415,1.41513,1.41488,1.41506,453300001.0
2006-05-30 11:15:00,1.41518,1.41527,1.41501,1.41509,509100001.0
2006-05-30 11:16:00,1.41514,1.41526,1.41494,1.41512,487700000.0
2006-05-30 11:17:00,1.41512,1.41535,1.415,1.41517,388300000.0
2006-05-30 11:18:00,1.41515,1.4154,1.41495,1.41511,378500001.0
2006-05-30 11:19:00,1.41507,1.41531,1.41506,1.41519,373200000.0
2006-05-30 11:20:00,1.41506,1.41525,1.4149,1.41496,536300000.0
2006-05-30 11:21:00,1.41508,1.41528,1.4149,1.41509,547500003.0
2006-05-30 11:22:00,1.41492,1.4154,1.41487,1.4152,599400000.0
2006-05-30 11:23:00,1.41513,1.41536,1.41498,1.41514,480600000.0
2006-05-30 11:24:00,1.41518,1.41531,1.41509,1.41524,421200001.0
2006-05-30 11:25:00,1.4154,1.4154,1.4152,1.41539,356800000.0
2006-05-30 11:26:00,1.41535,1.41545,1.41509,1.41517,541600001.0
2006-05-30 11:27:00,1.41521,1.41539,1.41494,1.41497,650100000.0
2006-05-30 11:28:00,1.4151,1.4151,1.41465,1.41479,412400000.0
2006-05-30 11:29:00,1.4148,1.41494,1.41465,1.41488,493400001.0
2006-05-30 11:30:00,1.41497,1.4152,1.41494,1.41497,533800005.0
2006-05-30 11:31:00,1.41488,1.41522,1.41478,1.41503,577900002.0
2006-05-30 11:32:00,1.41502,1.41515,1.41479,1.41497,448100000.0
2006-05-30 11:33:00,1.4149,1.41494,1.41455,1.41455,575300002.0
2006-05-30 11:34:00,1.41455,1.4148,1.41446,1.41456,639500000.0
2006-05-30 11:35:00,1.41476,1.41489,1.41459,1.41469,521700000.0
2006-05-30 11:36:00,1.41474,1.41501,1.41468,1.41501,524600001.0
2006-05-30 11:37:00,1.41503,1.41533,1.415,1.41518,496300002.0
2006-05-30 11:38:00,1.41522,1.41531,1.41505,1.41519,539900000.0
2006-05-30 11:39:00,1.41539,1.4155,1.41513,1.41524,695000002.0
2006-05-30 11:40:00,1.41535,1.41548,1.41512,1.41535,676000001.0
2006-05-30 11:41:00,1.41533,1.41558,1.41515,1.4153,810700001.0
2006-05-30 11:42:00,1.41523,1.41523,1.41489,1.41509,525200001.0
2006-05-30 11:43:00,1.41531,1.41557,1.41521,1.41523,550300000.0
2006-05-30 11:44:00,1.4154,1.4156,1.41518,1.4154,579800000.0
2006-05-30 11:45:00,1.41555,1.41575,1.41545,1.41562,605500002.0
2006-05-30 11:46:00,1.41565,1.41587,1.4156,1.41584,489000000.0
2006-05-30 11:47:00,1.41569,1.41587,1.41554,1.4157,472700002.0
2006-05-30 11:48:00,1.41563,1.41586,1.41547,1.41584,574600000.0
2006-05-30 11:49:00,1.41623,1.41631,1.41588,1.41598,526400001.0
2006-05-30 11:50:00,1.41623,1.41698,1.41623,1.41698,341800001.0
2006-05-30 11:51:00,1.41711,1.4173,1.41693,1.41705,146600001.0
2006-05-30 11:52:00,1.41709,1.41742,1.41709,1.4171,244100000.0
2006-05-30 11:53:00,1.41691,1.41698,1.41668,1.41681,221600000.0
2006-05-30 11:54:00,1.41674,1.41689,1.41661,1.41678,322100001.0
2006-05-30 11:55:00,1.4168,1.41689,1.4167,1.41682,533600002.0
2006-05-30 11:56:00,1.41673,1.41688,1.41644,1.41669,438900000.0
2006-05-30 11:57:00,1.41677,1.41715,1.41674,1.41715,513500000.0
2006-05-30 11:58:00,1.41725,1.41726,1.41691,1.41702,501500000.0
2006-05-30 11:59:00,1.41732,1.41775,1.41716,1.41718,436100001.0
2006-05-30 12:00:00,1.41734,1.4176,1.41724,1.41755,549700001.0
2006-05-30 12:01:00,1.41764,1.41786,1.41756,1.41759,467200004.0
2006-05-30 12:02:00,1.41755,1.41766,1.41748,1.41754,386900001.0
2006-05-30 12:03:00,1.4175,1.4175,1.41718,1.41741,369300000.0
2006-05-30 12:04:00,1.41716,1.41733,1.41694,1.41714,372000002.0
2006-05-30 12:05:00,1.41728,1.41736,1.41715,1.41715,360400001.0
2006-05-30 12:06:00,1.41693,1.41724,1.41693,1.4171,374000000.0
2006-05-30 12:07:00,1.41716,1.41732,1.41703,1.41732,373000003.0
2006-05-30 12:08:00,1.41709,1.41718,1.41684,1.41693,504100001.0
2006-05-30 12:09:00,1.41687,1.41688,1.41661,1.41676,431100000.0
2006-05-30 12:10:00,1.41662,1.4167,1.41644,1.41659,371200001.0
2006-05-30 12:11:00,1.41657,1.41696,1.41657,1.41673,264600002.0
2006-05-30 12:12:00,1.41687,1.41704,1.41684,1.41691,246500001.0
2006-05-30 12:13:00,1.41671,1.41693,1.41664,1.41686,518800000.0
2006-05-30 12:14:00,1.41697,1.41739,1.41692,1.41739,610400002.0
2006-05-30 12:15:00,1.41734,1.4175,1.41728,1.41737,273500000.0
2006-05-30 12:16:00,1.41732,1.41748,1.41721,1.41738,387400001.0
2006-05-30 12:17:00,1.41746,1.41753,1.41739,1.41743,171200000.0
2006-05-30 12:18:00,1.41746,1.41756,1.41724,1.41753,294300000.0
2006-05-30 12:19:00,1.41762,1.41766,1.4174,1.41764,433900002.0
2006-05-30 12:20:00,1.41757,1.41765,1.41736,1.41746,485100000.0
2006-05-30 12:21:00,1.41713,1.41723,1.41698,1.41704,448600000.0
2006-05-30 12:22:00,1.41692,1.41703,1.41676,1.41683,345400000.0
2006-05-30 12:23:00,1.41672,1.41685,1.4166,1.41665,391100000.0
2006-05-30 12:24:00,1.41632,1.41665,1.41628,1.41634,664600001.0
2006-05-30 12:25:00,1.41658,1.41666,1.41617,1.41638,397100000.0
2006-05-30 12:26:00,1.41631,1.4165,1.41619,1.41628,466400000.0
2006-05-30 12:27:00,1.41613,1.4163,1.41596,1.41622,488700001.0
2006-05-30 12:28:00,1.41611,1.41635,1.41595,1.4163,510200001.0
2006-05-30 12:29:00,1.41614,1.41624,1.41595,1.41617,676800002.0
2006-05-30 12:30:00,1.41623,1.41638,1.41607,1.41633,613800003.0
2006-05-30 12:31:00,1.41644,1.41656,1.41626,1.41633,647600001.0
2006-05-30 12:32:00,1.41632,1.41683,1.41632,1.41669,681300003.0
2006-05-30 12:33:00,1.41685,1.41697,1.41664,1.41697,49300000.0
2006-05-30 12:34:00,1.41689,1.41689,1.41627,1.41627,567200001.0
2006-05-30 12:35:00,1.41635,1.41663,1.41628,1.41646,667200001.0
2006-05-30 12:36:00,1.41639,1.41648,1.41618,1.41621,482500000.0
2006-05-30 12:37:00,1.41623,1.41633,1.41613,1.41625,553300002.0
2006-05-30 12:38:00,1.41621,1.41632,1.4161,1.4163,708800002.0
2006-05-30 12:39:00,1.41646,1.41656,1.41631,1.41643,452900000.0
2006-05-30 12:40:00,1.41646,1.41661,1.41636,1.41644,508800000.0
2006-05-30 12:41:00,1.41643,1.41647,1.41607,1.41615,268300001.0
2006-05-30 12:42:00,1.41607,1.41625,1.41599,1.41625,354100001.0
2006-05-30 12:43:00,1.41625,1.41636,1.41608,1.41627,525500003.0
2006-05-30 12:44:00,1.41642,1.41685,1.41642,1.41685,408000001.0
2006-05-30 12:45:00,1.41689,1.41696,1.41646,1.41673,512300001.0
2006-05-30 12:46:00,1.41675,1.4169,1.41666,1.41676,400900001.0
2006-05-30 12:47:00,1.41667,1.41682,1.41655,1.41659,416400003.0
2006-05-30 12:48:00,1.41642,1.41654,1.41584,1.41584,460100001.0
2006-05-30 12:49:00,1.41586,1.41598,1.41565,1.41583,496400001.0
2006-05-30 12:50:00,1.41589,1.416,1.41566,1.41572,542800001.0
2006-05-30 12:51:00,1.4156,1.41593,1.41552,1.41564,451700000.0
2006-05-30 12:52:00,1.41565,1.41582,1.41549,1.41565,332500000.0
2006-05-30 12:53:00,1.41572,1.41585,1.41564,1.41574,326700000.0
2006-05-30 12:54:00,1.41567,1.41582,1.4156,1.41572,478900005.0
2006-05-30 12:55:00,1.41574,1.41588,1.4155,1.41555,477200001.0
2006-05-30 12:56:00,1.41561,1.41582,1.4155,1.41561,411200002.0
2006-05-30 12:57:00,1.41576,1.41578,1.41546,1.41555,511000001.0
2006-05-30 12:58:00,1.41565,1.41565,1.41543,1.41552,281400001.0
2006-05-30 12:59:00,1.41553,1.41579,1.4154,1.41561,756100002.0
2006-05-30 13:00:00,1.41573,1.41578,1.41555,1.41575,243200000.0
2006-05-30 13:01:00,1.41579,1.41598,1.41574,1.41595,302900000.0
2006-05-30 13:02:00,1.41594,1.41625,1.41591,1.41605,374100002.0
2006-05-30 13:03:00,1.41607,1.41611,1.41584,1.41588,417900002.0
2006-05-30 13:04:00,1.41581,1.41597,1.41579,1.4159,283700000.0
2006-05-30 13:05:00,1.4159,1.41598,1.41587,1.41589,147400001.0
2006-05-30 13:06:00,1.41598,1.41613,1.41588,1.41601,416200004.0
2006-05-30 13:07:00,1.41594,1.41645,1.41594,1.41632,314200001.0
2006-05-30 13:08:00,1.41632,1.41632,1.416,1.41617,143200000.0
2006-05-30 13:09:00,1.41615,1.41628,1.41586,1.41586,287700000.0
2006-05-30 13:10:00,1.41583,1.41596,1.41564,1.41572,153500000.0
2006-05-30 13:11:00,1.41565,1.41584,1.41546,1.41555,394000001.0
2006-05-30 13:12:00,1.41547,1.41563,1.41536,1.41563,313000000.0
2006-05-30 13:13:00,1.41569,1.41569,1.41542,1.41559,329900000.0
2006-05-30 13:14:00,1.41546,1.41553,1.41524,1.41534,378200000.0
2006-05-30 13:15:00,1.41517,1.41547,1.41512,1.41528,421700000.0
2006-05-30 13:16:00,1.41535,1.4156,1.41535,1.41555,151700000.0
2006-05-30 13:17:00,1.41559,1.41582,1.41559,1.41568,127600000.0
2006-05-30 13:18:00,1.4157,1.41597,1.4157,1.41593,313900001.0
2006-05-30 13:19:00,1.41561,1.41586,1.41549,1.41586,286700000.0
2006-05-30 13:20:00,1.41576,1.41582,1.41563,1.41571,192300002.0
2006-05-30 13:21:00,1.41572,1.41589,1.41571,1.41589,158400000.0
2006-05-30 13:22:00,1.41593,1.41599,1.41571,1.41592,222500001.0
2006-05-30 13:23:00,1.41588,1.41638,1.41578,1.41638,284400001.0
2006-05-30 13:24:00,1.41632,1.41632,1.41601,1.41601,263100000.0
2006-05-30 13:25:00,1.41579,1.41581,1.4153,1.41581,155100001.0
2006-05-30 13:26:00,1.41593,1.41607,1.41584,1.41601,232800003.0
2006-05-30 13:27:00,1.41591,1.41595,1.41562,1.41562,306100001.0
2006-05-30 13:28:00,1.41557,1.41583,1.41556,1.4157,435100000.0
2006-05-30 13:29:00,1.41555,1.41584,1.4155,1.41557,599600001.0
2006-05-30 13:30:00,1.41553,1.4158,1.41537,1.4158,593900002.0
2006-05-30 13:31:00,1.41594,1.4163,1.41585,1.41614,517100001.0
2006-05-30 13:32:00,1.41623,1.4164,1.41576,1.41592,239100001.0
2006-05-30 13:33:00,1.41578,1.41588,1.41564,1.41569,403600000.0
2006-05-30 13:34:00,1.41567,1.41582,1.41551,1.41573,297700001.0
2006-05-30 13:35:00,1.41586,1.41586,1.41514,1.41557,422700003.0
2006-05-30 13:36:00,1.41564,1.41599,1.41561,1.4157,505300003.0
2006-05-30 13:37:00,1.41543,1.41556,1.41479,1.41504,516700000.0
2006-05-30 13:38:00,1.41498,1.41549,1.41483,1.41487,373100000.0
2006-05-30 13:39:00,1.41485,1.41506,1.41428,1.41486,283000000.0
2006-05-30 13:40:00,1.41478,1.41478,1.41403,1.41425,393000000.0
2006-05-30 13:41:00,1.41457,1.41516,1.41442,1.41464,244500000.0
2006-05-30 13:42:00,1.41447,1.41454,1.41423,1.41429,183600001.0
2006-05-30 13:43:00,1.41437,1.41439,1.41369,1.41414,112800000.0
2006-05-30 13:44:00,1.41421,1.41436,1.41391,1.41406,316100002.0
2006-05-30 13:45:00,1.4139,1.41405,1.41353,1.41353,452000000.0
2006-05-30 13:46:00,1.41353,1.41385,1.41323,1.41332,501200000.0
2006-05-30 13:47:00,1.41335,1.41364,1.41329,1.41364,487600001.0
2006-05-30 13:48:00,1.41389,1.41402,1.41365,1.4139,231300000.0
2006-05-30 13:49:00,1.41406,1.41447,1.4139,1.41426,190800000.0
2006-05-30 13:50:00,1.41431,1.4144,1.41404,1.4144,332700000.0
2006-05-30 13:51:00,1.41452,1.41484,1.41424,1.41482,242800000.0
2006-05-30 13:52:00,1.41468,1.41489,1.41445,1.41478,451700002.0
2006-05-30 13:53:00,1.41454,1.41473,1.41431,1.41448,498200001.0
2006-05-30 13:54:00,1.41434,1.41452,1.41419,1.41437,443800001.0
2006-05-30 13:55:00,1.41428,1.4144,1.41374,1.41374,366700000.0
2006-05-30 13:56:00,1.41362,1.41392,1.41345,1.41377,457600001.0
2006-05-30 13:57:00,1.41374,1.41388,1.41334,1.41376,294100000.0
2006-05-30 13:58:00,1.41389,1.41427,1.41384,1.41403,225400000.0
2006-05-30 13:59:00,1.41371,1.41398,1.41345,1.41365,418100001.0
2006-05-30 14:00:00,1.41371,1.41384,1.41356,1.4136,293100000.0
2006-05-30 14:01:00,1.41377,1.41405,1.41375,1.4138,408500001.0
2006-05-30 14:02:00,1.41385,1.41416,1.41371,1.41378,303200000.0
2006-05-30 14:03:00,1.41372,1.41398,1.41354,1.4137,408800001.0
2006-05-30 14:04:00,1.41352,1.41352,1.41303,1.41303,422500000.0
2006-05-30 14:05:00,1.41313,1.41367,1.41311,1.41328,364300000.0
2006-05-30 14:06:00,1.41322,1.41328,1.41292,1.41309,325400000.0
2006-05-30 14:07:00,1.41334,1.41346,1.41311,1.4133,317600000.0
2006-05-30 14:08:00,1.41332,1.41362,1.4133,1.4133,395900000.0
2006-05-30 14:09:00,1.41339,1.4139,1.41339,1.41365,188400003.0
2006-05-30 14:10:00,1.41384,1.41395,1.41371,1.41391,243500000.0
2006-05-30 14:11:00,1.41403,1.41421,1.41367,1.41404,137000000.0
2006-05-30 14:12:00,1.41395,1.4141,1.41372,1.41374,250100000.0
2006-05-30 14:13:00,1.41376,1.4138,1.41349,1.41373,140600000.0
2006-05-30 14:14:00,1.4135,1.4135,1.41229,1.4133,219400000.0
2006-05-30 14:15:00,1.41339,1.41361,1.41283,1.41313,358500000.0
2006-05-30 14:16:00,1.41314,1.41341,1.41279,1.41311,204900000.0
2006-05-30 14:17:00,1.41314,1.41314,1.41195,1.41265,658800001.0
2006-05-30 14:18:00,1.41277,1.41309,1.41239,1.41306,376100000.0
2006-05-30 14:19:00,1.41303,1.41349,1.4127,1.41324,438100001.0
2006-05-30 14:20:00,1.41345,1.41451,1.41345,1.41418,205500000.0
2006-05-30 14:21:00,1.41442,1.41455,1.41392,1.41411,354100000.0
2006-05-30 14:22:00,1.41405,1.41405,1.41339,1.41381,513000000.0
2006-05-30 14:23:00,1.4139,1.4139,1.41311,1.41371,181000001.0
2006-05-30 14:24:00,1.41373,1.41413,1.41312,1.41337,496700002.0
2006-05-30 14:25:00,1.41348,1.4137,1.41328,1.41355,539900000.0
2006-05-30 14:26:00,1.41349,1.41366,1.41336,1.41346,566300001.0
2006-05-30 14:27:00,1.41321,1.41339,1.4125,1.41267,392100001.0
2006-05-30 14:28:00,1.4125,1.41313,1.4125,1.41279,38400000.0
2006-05-30 14:29:00,1.41274,1.41319,1.41274,1.41319,37800000.0
2006-05-30 14:30:00,1.41298,1.41298,1.41197,1.41289,42600000.0
2006-05-30 14:31:00,1.41275,1.41285,1.41229,1.41254,46500001.0
2006-05-30 14:32:00,1.41274,1.41278,1.41188,1.41213,43200001.0
2006-05-30 14:33:00,1.41187,1.41207,1.41161,1.41193,37600000.0
2006-05-30 14:34:00,1.41217,1.41234,1.41215,1.41234,33000000.0
2006-05-30 14:35:00,1.4127,1.41285,1.41245,1.41279,29400000.0
2006-05-30 14:36:00,1.413,1.41306,1.41226,1.41226,39100000.0
2006-05-30 14:37:00,1.41288,1.41304,1.41268,1.41276,91500000.0
2006-05-30 14:38:00,1.41288,1.4133,1.41262,1.4133,45600000.0
2006-05-30 14:39:00,1.41321,1.41352,1.41299,1.41319,30600000.0
2006-05-30 14:40:00,1.4132,1.41337,1.41307,1.41318,35000000.0
2006-05-30 14:41:00,1.41318,1.41361,1.41318,1.4136,92700000.0
2006-05-30 14:42:00,1.41352,1.4136,1.41275,1.41275,31400000.0
2006-05-30 14:43:00,1.4132,1.41372,1.4132,1.41328,47000000.0
2006-05-30 14:44:00,1.41314,1.41365,1.41314,1.41358,54400001.0
2006-05-30 14:45:00,1.4136,1.41376,1.41286,1.41286,45200000.0
2006-05-30 14:46:00,1.41306,1.41306,1.41268,1.41295,56200002.0
2006-05-30 14:47:00,1.41308,1.41308,1.41229,1.41249,17400000.0
2006-05-30 14:48:00,1.41233,1.41254,1.41198,1.41221,23600000.0
2006-05-30 14:49:00,1.41187,1.41227,1.4117,1.41186,43000000.0
2006-05-30 14:50:00,1.41186,1.41207,1.41179,1.41207,39600000.0
2006-05-30 14:51:00,1.41192,1.41211,1.41176,1.41194,28600000.0
2006-05-30 14:52:00,1.4119,1.41232,1.4119,1.41232,31000000.0
2006-05-30 14:53:00,1.4123,1.41256,1.41208,1.41235,27400000.0
2006-05-30 14:54:00,1.41255,1.41329,1.41238,1.41297,26400000.0
2006-05-30 14:55:00,1.41329,1.41386,1.41326,1.41352,56300000.0
2006-05-30 14:56:00,1.41362,1.41393,1.41351,1.41389,35200000.0
2006-05-30 14:57:00,1.41387,1.41387,1.41366,1.41368,31400000.0
2006-05-30 14:58:00,1.41353,1.41389,1.41353,1.41371,36800000.0
2006-05-30 14:59:00,1.41366,1.41402,1.41355,1.41362,36100000.0
2006-05-30 15:00:00,1.41364,1.41368,1.41306,1.41306,42200000.0
2006-05-30 15:01:00,1.41348,1.41386,1.41339,1.4137,38600000.0
2006-05-30 15:02:00,1.41378,1.41381,1.41361,1.41381,27800000.0
2006-05-30 15:03:00,1.41387,1.41387,1.41337,1.41358,46800000.0
2006-05-30 15:04:00,1.4136,1.41367,1.41311,1.41333,34000000.0
2006-05-30 15:05:00,1.41316,1.41336,1.41302,1.41331,34000000.0
2006-05-30 15:06:00,1.41341,1.41346,1.41291,1.41316,49100000.0
2006-05-30 15:07:00,1.41309,1.41347,1.413,1.41328,40400000.0
2006-05-30 15:08:00,1.41319,1.4134,1.41301,1.41331,65300000.0
2006-05-30 15:09:00,1.41337,1.41346,1.41304,1.41339,40000000.0
2006-05-30 15:10:00,1.41342,1.41363,1.41332,1.4134,33800000.0
2006-05-30 15:11:00,1.41342,1.41357,1.41331,1.41331,32800000.0
2006-05-30 15:12:00,1.41324,1.41356,1.41324,1.41332,28200000.0
2006-05-30 15:13:00,1.41343,1.41355,1.4133,1.41355,31900000.0
2006-05-30 15:14:00,1.41328,1.4138,1.41328,1.4136,27000000.0
2006-05-30 15:15:00,1.41329,1.41338,1.41289,1.41338,38200000.0
2006-05-30 15:16:00,1.41338,1.41344,1.41325,1.41326,21400000.0
2006-05-30 15:17:00,1.41331,1.41344,1.41314,1.41339,36200000.0
2006-05-30 15:18:00,1.41328,1.41328,1.41258,1.41316,47000000.0
2006-05-30 15:19:00,1.41366,1.41411,1.41366,1.41411,39100000.0
2006-05-30 15:20:00,1.41429,1.4146,1.41422,1.41432,37000000.0
2006-05-30 15:21:00,1.41438,1.41461,1.41412,1.41439,27800000.0
2006-05-30 15:22:00,1.41393,1.41413,1.41317,1.41317,55600000.0
2006-05-30 15:23:00,1.41323,1.41358,1.41323,1.41345,27600000.0
2006-05-30 15:24:00,1.41378,1.41401,1.41362,1.41393,45400000.0
2006-05-30 15:25:00,1.41402,1.41402,1.41366,1.41366,23000000.0
2006-05-30 15:26:00,1.41383,1.41458,1.41372,1.41456,41600001.0
2006-05-30 15:27:00,1.4143,1.41471,1.41414,1.41442,58200001.0
2006-05-30 15:28:00,1.41439,1.41456,1.41402,1.41432,28000000.0
2006-05-30 15:29:00,1.41424,1.41424,1.41379,1.41379,42900000.0
2006-05-30 15:30:00,1.41401,1.41422,1.41376,1.41422,42400000.0
2006-05-30 15:31:00,1.41445,1.41445,1.41385,1.41395,23600000.0
2006-05-30 15:32:00,1.41406,1.4142,1.41382,1.4139,56100001.0
2006-05-30 15:33:00,1.41396,1.41412,1.41335,1.41377,47100000.0
2006-05-30 15:34:00,1.41362,1.41397,1.41362,1.41371,51500000.0
2006-05-30 15:35:00,1.41377,1.41405,1.41362,1.41362,26600000.0
2006-05-30 15:36:00,1.41403,1.41448,1.41403,1.41432,42400000.0
2006-05-30 15:37:00,1.41457,1.41469,1.41415,1.41446,40000000.0
2006-05-30 15:38:00,1.41437,1.41445,1.41397,1.41442,38000000.0
2006-05-30 15:39:00,1.41434,1.41434,1.41398,1.41398,22800000.0
2006-05-30 15:40:00,1.41397,1.41412,1.4138,1.4138,29300000.0
2006-05-30 15:41:00,1.41397,1.41405,1.41356,1.41405,42100000.0
2006-05-30 15:42:00,1.41418,1.41448,1.41414,1.41438,38000000.0
2006-05-30 15:43:00,1.41429,1.41479,1.41413,1.41449,59400001.0
2006-05-30 15:44:00,1.41435,1.4144,1.41401,1.4143,38700000.0
2006-05-30 15:45:00,1.41403,1.41441,1.41403,1.41405,44600000.0
2006-05-30 15:46:00,1.41414,1.41429,1.41414,1.41417,38200000.0
2006-05-30 15:47:00,1.41423,1.41465,1.41423,1.41453,58400001.0
2006-05-30 15:48:00,1.41433,1.41452,1.4141,1.41424,38800000.0
2006-05-30 15:49:00,1.41424,1.41432,1.41397,1.414,34400000.0
2006-05-30 15:50:00,1.41385,1.41401,1.4137,1.41372,44500000.0
2006-05-30 15:51:00,1.4139,1.4141,1.41353,1.41393,23400000.0
2006-05-30 15:52:00,1.41427,1.41441,1.41415,1.41423,38200000.0
2006-05-30 15:53:00,1.41427,1.41493,1.41427,1.41462,42000000.0
2006-05-30 15:54:00,1.41489,1.41497,1.4146,1.4147,24000000.0
2006-05-30 15:55:00,1.41511,1.41532,1.41478,1.41485,91300000.0
2006-05-30 15:56:00,1.4151,1.41537,1.4149,1.41534,33200000.0
2006-05-30 15:57:00,1.41547,1.41592,1.41547,1.41549,22400000.0
2006-05-30 15:58:00,1.4157,1.41575,1.41546,1.41561,24600000.0
2006-05-30 15:59:00,1.41524,1.41524,1.41431,1.41431,39600000.0
2006-05-30 16:00:00,1.41396,1.41514,1.41335,1.41497,36000000.0
2006-05-30 16:01:00,1.41462,1.41551,1.41441,1.41521,34200000.0
2006-05-30 16:02:00,1.41494,1.41644,1.41461,1.41644,21400000.0
2006-05-30 16:03:00,1.41695,1.41735,1.41637,1.41673,24000000.0
2006-05-30 16:04:00,1.41657,1.41803,1.41656,1.41779,44400001.0
2006-05-30 16:05:00,1.41786,1.41805,1.41752,1.41778,52100000.0
2006-05-30 16:06:00,1.41748,1.41785,1.41703,1.41703,63600000.0
2006-05-30 16:07:00,1.41709,1.41738,1.41681,1.41713,39500000.0
2006-05-30 16:08:00,1.41722,1.41768,1.41704,1.4175,50600002.0
2006-05-30 16:09:00,1.41716,1.4176,1.41698,1.4171,33600000.0
2006-05-30 16:10:00,1.41717,1.41732,1.41701,1.41724,35000000.0
2006-05-30 16:11:00,1.417,1.4172,1.41572,1.41572,25600000.0
2006-05-30 16:12:00,1.41542,1.4162,1.41542,1.41608,33800000.0
2006-05-30 16:13:00,1.41629,1.41672,1.41629,1.41646,42300000.0
2006-05-30 16:14:00,1.4163,1.41674,1.41626,1.41674,47200000.0
2006-05-30 16:15:00,1.41631,1.41645,1.41618,1.41645,44000000.0
2006-05-30 16:16:00,1.41645,1.4167,1.41628,1.41645,35400000.0
2006-05-30 16:17:00,1.41641,1.41654,1.41616,1.41622,35000000.0
2006-05-30 16:18:00,1.4161,1.4161,1.41584,1.41606,31600000.0
2006-05-30 16:19:00,1.41648,1.41658,1.41625,1.41648,64700000.0
2006-05-30 16:20:00,1.41649,1.41689,1.41646,1.41687,42000000.0
2006-05-30 16:21:00,1.41678,1.41721,1.41678,1.41721,51800000.0
2006-05-30 16:22:00,1.41725,1.41737,1.41698,1.41733,47800000.0
2006-05-30 16:23:00,1.41742,1.41765,1.41715,1.41765,48400000.0
2006-05-30 16:24:00,1.41797,1.41804,1.4177,1.41777,22000000.0
2006-05-30 16:25:00,1.41795,1.41809,1.41741,1.41786,32800000.0
2006-05-30 16:26:00,1.4179,1.41797,1.4176,1.4176,55400001.0
2006-05-30 16:27:00,1.41759,1.41809,1.41759,1.41784,35600000.0
2006-05-30 16:28:00,1.41803,1.41833,1.41795,1.41829,49400000.0
2006-05-30 16:29:00,1.4183,1.41831,1.41805,1.41818,35000000.0
2006-05-30 16:30:00,1.41818,1.41845,1.41818,1.41824,43800000.0
2006-05-30 16:31:00,1.41811,1.41826,1.41802,1.41816,34600000.0
2006-05-30 16:32:00,1.41844,1.41853,1.41786,1.41808,37600000.0
2006-05-30 16:33:00,1.41811,1.41811,1.41786,1.41786,32800000.0
2006-05-30 16:34:00,1.41781,1.4179,1.41742,1.4179,51000001.0
2006-05-30 16:35:00,1.41808,1.41811,1.4173,1.41757,49500000.0
2006-05-30 16:36:00,1.41711,1.4173,1.41673,1.41707,29400000.0
2006-05-30 16:37:00,1.41698,1.4174,1.41679,1.4174,40600000.0
2006-05-30 16:38:00,1.41759,1.41821,1.41759,1.41802,54000000.0
2006-05-30 16:39:00,1.41788,1.41803,1.4176,1.41803,35400000.0
2006-05-30 16:40:00,1.41789,1.4179,1.41714,1.41716,49800000.0
2006-05-30 16:41:00,1.41671,1.41725,1.41671,1.41714,25400000.0
2006-05-30 16:42:00,1.41715,1.41728,1.41704,1.41704,35400000.0
2006-05-30 16:43:00,1.41718,1.41727,1.41686,1.41707,40800000.0
2006-05-30 16:44:00,1.41698,1.41717,1.41685,1.41698,70200001.0
2006-05-30 16:45:00,1.41667,1.41719,1.41666,1.41703,45900000.0
2006-05-30 16:46:00,1.41712,1.41733,1.41693,1.4171,96900000.0
2006-05-30 16:47:00,1.41728,1.41738,1.41689,1.41695,48600000.0
2006-05-30 16:48:00,1.41696,1.41727,1.41649,1.41701,39900000.0
2006-05-30 16:49:00,1.41688,1.41688,1.41663,1.41678,37300000.0
2006-05-30 16:50:00,1.41677,1.41708,1.41662,1.41708,76300000.0
2006-05-30 16:51:00,1.41712,1.4172,1.41676,1.41701,30000000.0
2006-05-30 16:52:00,1.41708,1.41708,1.41665,1.4168,43000000.0
2006-05-30 16:53:00,1.41692,1.4172,1.41684,1.41687,61000000.0
2006-05-30 16:54:00,1.41681,1.41691,1.41673,1.41686,37900000.0
2006-05-30 16:55:00,1.41682,1.41688,1.41659,1.41685,31800000.0
2006-05-30 16:56:00,1.41678,1.41682,1.41647,1.41663,38300000.0
2006-05-30 16:57:00,1.41661,1.41698,1.41661,1.4169,43500000.0
2006-05-30 16:58:00,1.41664,1.41672,1.41655,1.41657,34200000.0
2006-05-30 16:59:00,1.41641,1.41641,1.41551,1.41563,37400000.0
2006-05-30 17:00:00,1.41542,1.41582,1.41542,1.41554,44400000.0
2006-05-30 17:01:00,1.41539,1.41565,1.41526,1.41526,39200000.0
2006-05-30 17:02:00,1.41495,1.41565,1.41486,1.41565,24800000.0
2006-05-30 17:03:00,1.41569,1.41594,1.41562,1.41586,32400000.0
2006-05-30 17:04:00,1.4161,1.41674,1.4161,1.41654,28000000.0
2006-05-30 17:05:00,1.41609,1.41609,1.4153,1.4156,27800000.0
2006-05-30 17:06:00,1.41536,1.41561,1.41516,1.41557,42300000.0
2006-05-30 17:07:00,1.41539,1.41552,1.41493,1.41493,33800000.0
2006-05-30 17:08:00,1.4148,1.41519,1.4148,1.41516,27600000.0
2006-05-30 17:09:00,1.41528,1.41545,1.415,1.41545,53300001.0
2006-05-30 17:10:00,1.41528,1.41607,1.41528,1.41583,27800000.0
2006-05-30 17:11:00,1.41574,1.41627,1.41567,1.41627,36200000.0
2006-05-30 17:12:00,1.41628,1.41628,1.41596,1.41602,32400000.0
2006-05-30 17:13:00,1.41579,1.41595,1.41493,1.41493,30000000.0
2006-05-30 17:14:00,1.41424,1.41511,1.41424,1.41489,62200000.0
2006-05-30 17:15:00,1.41534,1.4157,1.41528,1.41559,38400000.0
2006-05-30 17:16:00,1.41537,1.41554,1.41491,1.41491,42200000.0
2006-05-30 17:17:00,1.41513,1.41543,1.41476,1.41515,55200000.0
2006-05-30 17:18:00,1.41535,1.41553,1.41523,1.41553,46200001.0
2006-05-30 17:19:00,1.41542,1.41563,1.41522,1.41538,32800000.0
2006-05-30 17:20:00,1.41545,1.41557,1.41512,1.41529,52200000.0
2006-05-30 17:21:00,1.41572,1.41581,1.41516,1.41569,54200000.0
2006-05-30 17:22:00,1.41541,1.41582,1.41541,1.41572,41600000.0
2006-05-30 17:23:00,1.41551,1.41595,1.41551,1.41586,43600001.0
2006-05-30 17:24:00,1.41588,1.41594,1.41565,1.41587,38100001.0
2006-05-30 17:25:00,1.41581,1.41603,1.41565,1.41582,58400001.0
2006-05-30 17:26:00,1.41578,1.41592,1.41541,1.41541,49600001.0
2006-05-30 17:27:00,1.41543,1.41556,1.4152,1.41535,28600000.0
2006-05-30 17:28:00,1.41548,1.41549,1.4152,1.41527,42500000.0
2006-05-30 17:29:00,1.41541,1.41554,1.41508,1.41543,38200000.0
2006-05-30 17:30:00,1.41525,1.41565,1.41513,1.41564,49600000.0
2006-05-30 17:31:00,1.41567,1.41571,1.41548,1.41561,32200000.0
2006-05-30 17:32:00,1.41565,1.41589,1.41536,1.41536,36600000.0
2006-05-30 17:33:00,1.41553,1.41576,1.41535,1.41546,50600000.0
2006-05-30 17:34:00,1.4155,1.41565,1.41508,1.41525,26800000.0
2006-05-30 17:35:00,1.41518,1.41565,1.41501,1.41565,35400000.0
2006-05-30 17:36:00,1.41556,1.41577,1.41537,1.41537,48100000.0
2006-05-30 17:37:00,1.41538,1.41548,1.41456,1.41489,44000000.0
2006-05-30 17:38:00,1.41476,1.4151,1.41465,1.4147,52800000.0
2006-05-30 17:39:00,1.41493,1.41497,1.41464,1.41492,30200000.0
2006-05-30 17:40:00,1.41483,1.41503,1.41452,1.41452,33000000.0
2006-05-30 17:41:00,1.41452,1.41502,1.41452,1.41469,33000000.0
2006-05-30 17:42:00,1.41489,1.41497,1.41462,1.41475,34300000.0
2006-05-30 17:43:00,1.41473,1.41495,1.41456,1.4149,33000000.0
2006-05-30 17:44:00,1.41484,1.41484,1.41459,1.41459,44500000.0
2006-05-30 17:45:00,1.41459,1.41481,1.41437,1.41444,29200000.0
2006-05-30 17:46:00,1.41435,1.41436,1.41412,1.41436,52500000.0
2006-05-30 17:47:00,1.41423,1.41446,1.41392,1.41392,44600000.0
2006-05-30 17:48:00,1.41394,1.41418,1.41351,1.41418,37000000.0
2006-05-30 17:49:00,1.41413,1.41417,1.41377,1.41407,22000000.0
2006-05-30 17:50:00,1.41395,1.41396,1.41376,1.41396,37600000.0
2006-05-30 17:51:00,1.41364,1.41394,1.41348,1.41382,23400000.0
2006-05-30 17:52:00,1.41389,1.41389,1.41364,1.41386,25200000.0
2006-05-30 17:53:00,1.41384,1.41426,1.41384,1.41426,36300000.0
2006-05-30 17:54:00,1.41419,1.41438,1.41345,1.4139,41000000.0
2006-05-30 17:55:00,1.41374,1.41401,1.41322,1.41373,47800000.0
2006-05-30 17:56:00,1.41367,1.41403,1.41367,1.41396,49400001.0
2006-05-30 17:57:00,1.41411,1.41435,1.41378,1.41412,42700000.0
2006-05-30 17:58:00,1.41414,1.4143,1.41394,1.4143,54800000.0
2006-05-30 17:59:00,1.41401,1.41448,1.41401,1.41428,48000000.0
2006-05-30 18:00:00,1.41455,1.41464,1.41434,1.41464,44300000.0
2006-05-30 18:01:00,1.41467,1.4148,1.41415,1.41431,44200000.0
2006-05-30 18:02:00,1.41444,1.41461,1.41435,1.41445,49000000.0
2006-05-30 18:03:00,1.41421,1.41452,1.41415,1.41415,24200000.0
2006-05-30 18:04:00,1.41447,1.41458,1.41437,1.41437,57000000.0
2006-05-30 18:05:00,1.41447,1.41454,1.41431,1.4144,28200000.0
2006-05-30 18:06:00,1.4142,1.4143,1.41374,1.41392,67000001.0
2006-05-30 18:07:00,1.41413,1.41417,1.41375,1.41406,55000000.0
2006-05-30 18:08:00,1.414,1.41427,1.414,1.41403,57400000.0
2006-05-30 18:09:00,1.41379,1.41379,1.41341,1.41344,36900000.0
2006-05-30 18:10:00,1.41342,1.41346,1.41314,1.4133,18800000.0
2006-05-30 18:11:00,1.41345,1.41384,1.4132,1.41335,43400000.0
2006-05-30 18:12:00,1.41335,1.41355,1.41335,1.41335,35600000.0
2006-05-30 18:13:00,1.41344,1.41375,1.41334,1.41371,64000000.0
2006-05-30 18:14:00,1.41332,1.41406,1.41332,1.41399,38000000.0
2006-05-30 18:15:00,1.41395,1.41399,1.41369,1.41372,38600000.0
2006-05-30 18:16:00,1.41388,1.41425,1.41388,1.41407,25800000.0
2006-05-30 18:17:00,1.41416,1.41458,1.41416,1.41431,48600000.0
2006-05-30 18:18:00,1.41435,1.4145,1.41428,1.41428,55100000.0
2006-05-30 18:19:00,1.41419,1.41419,1.41398,1.41401,18400000.0
2006-05-30 18:20:00,1.41405,1.41459,1.41405,1.41436,35800000.0
2006-05-30 18:21:00,1.41445,1.41461,1.41414,1.41414,55600001.0
2006-05-30 18:22:00,1.41443,1.41443,1.41403,1.41403,26600000.0
2006-05-30 18:23:00,1.41395,1.41427,1.41395,1.41427,33000000.0
2006-05-30 18:24:00,1.41434,1.41437,1.41413,1.41415,60000001.0
2006-05-30 18:25:00,1.41435,1.41442,1.41398,1.41418,40400000.0
2006-05-30 18:26:00,1.41435,1.41446,1.41431,1.41441,40000000.0
2006-05-30 18:27:00,1.4142,1.41464,1.41413,1.41455,33500000.0
2006-05-30 18:28:00,1.41419,1.4145,1.41381,1.41381,44700000.0
2006-05-30 18:29:00,1.41384,1.41412,1.41371,1.41412,34600000.0
2006-05-30 18:30:00,1.41457,1.41466,1.41433,1.41466,48000001.0
2006-05-30 18:31:00,1.41476,1.41476,1.41454,1.41469,32400000.0
2006-05-30 18:32:00,1.41468,1.41491,1.41446,1.41491,23200000.0
2006-05-30 18:33:00,1.41495,1.41506,1.41472,1.41472,44100000.0
2006-05-30 18:34:00,1.41475,1.41521,1.41474,1.41505,39800000.0
2006-05-30 18:35:00,1.41505,1.41505,1.41425,1.41457,39800000.0
2006-05-30 18:36:00,1.41441,1.41489,1.41441,1.41479,56800000.0
2006-05-30 18:37:00,1.41491,1.41495,1.41478,1.41495,25200000.0
2006-05-30 18:38:00,1.41466,1.41497,1.41453,1.41497,31500000.0
2006-05-30 18:39:00,1.41461,1.41473,1.41455,1.41462,17000000.0
2006-05-30 18:40:00,1.41439,1.41451,1.41435,1.41442,36800000.0
2006-05-30 18:41:00,1.41465,1.41505,1.41465,1.41505,40000000.0
2006-05-30 18:42:00,1.41508,1.41508,1.41482,1.41489,36200000.0
2006-05-30 18:43:00,1.41481,1.41489,1.41444,1.41459,44600001.0
2006-05-30 18:44:00,1.41466,1.41478,1.41451,1.4146,34600000.0
2006-05-30 18:45:00,1.41477,1.41481,1.4146,1.41465,21800000.0
2006-05-30 18:46:00,1.41481,1.41481,1.41458,1.41459,19600000.0
2006-05-30 18:47:00,1.41472,1.41472,1.41456,1.4146,30400000.0
2006-05-30 18:48:00,1.41453,1.41487,1.41445,1.41454,46400001.0
2006-05-30 18:49:00,1.4145,1.4145,1.41398,1.41408,39600000.0
2006-05-30 18:50:00,1.41427,1.41427,1.41363,1.41387,29600000.0
2006-05-30 18:51:00,1.41386,1.4145,1.41386,1.41427,41200000.0
2006-05-30 18:52:00,1.41394,1.41423,1.4139,1.41405,32400000.0
2006-05-30 18:53:00,1.41418,1.4145,1.41418,1.41441,35000000.0
2006-05-30 18:54:00,1.41463,1.41469,1.41437,1.41456,26800000.0
2006-05-30 18:55:00,1.41415,1.41425,1.41401,1.41409,43800000.0
2006-05-30 18:56:00,1.41383,1.41436,1.41378,1.41378,35200000.0
2006-05-30 18:57:00,1.4142,1.41424,1.41414,1.41417,40900000.0
2006-05-30 18:58:00,1.41423,1.41431,1.41414,1.41417,37200000.0
2006-05-30 18:59:00,1.41438,1.41476,1.41422,1.41476,22200000.0
2006-05-30 19:00:00,1.41491,1.41495,1.41448,1.41495,37400000.0
2006-05-30 19:01:00,1.41514,1.41514,1.41484,1.41496,47200000.0
2006-05-30 19:02:00,1.41497,1.4151,1.41496,1.41499,42800000.0
2006-05-30 19:03:00,1.41477,1.41496,1.4146,1.41494,49700000.0
2006-05-30 19:04:00,1.41487,1.41503,1.41463,1.41481,49600000.0
2006-05-30 19:05:00,1.41488,1.41505,1.41481,1.41487,47600000.0
2006-05-30 19:06:00,1.41487,1.41499,1.4147,1.41499,34500000.0
2006-05-30 19:07:00,1.41491,1.41503,1.41474,1.41494,37000000.0
2006-05-30 19:08:00,1.41465,1.41496,1.41465,1.41471,49200000.0
2006-05-30 19:09:00,1.41482,1.41482,1.41458,1.41471,32900000.0
2006-05-30 19:10:00,1.41474,1.41479,1.41415,1.41415,87200001.0
2006-05-30 19:11:00,1.41438,1.41467,1.41436,1.41453,39000000.0
2006-05-30 19:12:00,1.41412,1.41435,1.41412,1.41425,35200000.0
2006-05-30 19:13:00,1.41418,1.41428,1.4141,1.41422,43200000.0
2006-05-30 19:14:00,1.41404,1.41427,1.41394,1.41427,27800000.0
2006-05-30 19:15:00,1.41418,1.41418,1.41384,1.41402,30600000.0
2006-05-30 19:16:00,1.41377,1.41406,1.41377,1.41384,61000000.0
2006-05-30 19:17:00,1.41376,1.41381,1.41351,1.41369,63200001.0
2006-05-30 19:18:00,1.41377,1.41388,1.41355,1.41388,20800000.0
2006-05-30 19:19:00,1.41413,1.41419,1.41377,1.41409,33800000.0
2006-05-30 19:20:00,1.41417,1.41431,1.41397,1.4143,32400000.0
2006-05-30 19:21:00,1.41417,1.41444,1.41417,1.41435,32800000.0
2006-05-30 19:22:00,1.41433,1.4144,1.41412,1.4143,35900000.0
2006-05-30 19:23:00,1.41397,1.4142,1.41369,1.41406,74100001.0
2006-05-30 19:24:00,1.41406,1.41422,1.41394,1.41415,43000000.0
2006-05-30 19:25:00,1.4143,1.4143,1.41401,1.4143,25600000.0
2006-05-30 19:26:00,1.41408,1.41436,1.41394,1.41416,26500000.0
2006-05-30 19:27:00,1.4143,1.41441,1.41404,1.41427,35300000.0
2006-05-30 19:28:00,1.41407,1.41416,1.41388,1.41407,43300000.0
2006-05-30 19:29:00,1.414,1.41424,1.41374,1.41424,31000000.0
2006-05-30 19:30:00,1.4144,1.41459,1.4144,1.41454,35400000.0
2006-05-30 19:31:00,1.41457,1.41462,1.41441,1.41458,79300001.0
2006-05-30 19:32:00,1.41407,1.41411,1.41395,1.41395,39800000.0
2006-05-30 19:33:00,1.41394,1.41396,1.41368,1.41377,49100000.0
2006-05-30 19:34:00,1.41381,1.41418,1.41381,1.41389,22200000.0
2006-05-30 19:35:00,1.41387,1.41399,1.41359,1.41377,47200000.0
2006-05-30 19:36:00,1.41355,1.41374,1.41345,1.41364,24900000.0
2006-05-30 19:37:00,1.41388,1.4139,1.41353,1.41353,39900000.0
2006-05-30 19:38:00,1.41346,1.41381,1.4134,1.4134,35200000.0
2006-05-30 19:39:00,1.41347,1.41347,1.41299,1.41325,37600000.0
2006-05-30 19:40:00,1.41316,1.41318,1.4125,1.41284,34000000.0
2006-05-30 19:41:00,1.41295,1.41318,1.41294,1.41316,34200000.0
2006-05-30 19:42:00,1.41301,1.41327,1.41288,1.41327,48400000.0
2006-05-30 19:43:00,1.41315,1.41315,1.41271,1.41305,25800000.0
2006-05-30 19:44:00,1.4131,1.41332,1.41297,1.41332,45100000.0
2006-05-30 19:45:00,1.41336,1.41339,1.41327,1.41334,33500000.0
2006-05-30 19:46:00,1.41335,1.4135,1.41313,1.41313,47700000.0
2006-05-30 19:47:00,1.41321,1.4135,1.41321,1.41344,40200000.0
2006-05-30 19:48:00,1.41363,1.41363,1.41348,1.4135,29200000.0
2006-05-30 19:49:00,1.41346,1.4137,1.41346,1.4136,25800000.0
2006-05-30 19:50:00,1.41383,1.41383,1.41346,1.41368,43900000.0
2006-05-30 19:51:00,1.41353,1.41376,1.41353,1.41369,35600000.0
2006-05-30 19:52:00,1.41375,1.41395,1.41357,1.41373,32700000.0
2006-05-30 19:53:00,1.41389,1.41402,1.41374,1.41385,44600000.0
2006-05-30 19:54:00,1.4138,1.41383,1.41377,1.41377,30000000.0
2006-05-30 19:55:00,1.41369,1.41378,1.41365,1.41365,32200000.0
2006-05-30 19:56:00,1.41367,1.414,1.41367,1.41387,26000000.0
2006-05-30 19:57:00,1.41396,1.41404,1.41379,1.41392,50900000.0
2006-05-30 19:58:00,1.41378,1.41393,1.41378,1.41378,36600000.0
2006-05-30 19:59:00,1.41379,1.41386,1.41353,1.41353,34200000.0
2006-05-30 20:00:00,1.41347,1.41366,1.41319,1.41319,62000000.0
2006-05-30 20:01:00,1.41356,1.41366,1.41342,1.41342,46600000.0
2006-05-30 20:02:00,1.41365,1.41368,1.41342,1.41366,18000000.0
2006-05-30 20:03:00,1.41385,1.41391,1.41367,1.41384,29700000.0
2006-05-30 20:04:00,1.41392,1.41407,1.41371,1.41394,55700000.0
2006-05-30 20:05:00,1.41399,1.41433,1.41399,1.41407,26600000.0
2006-05-30 20:06:00,1.41423,1.41427,1.4141,1.4142,36400000.0
2006-05-30 20:07:00,1.41422,1.41439,1.41403,1.41423,24800000.0
2006-05-30 20:08:00,1.41437,1.41437,1.41402,1.41428,27800000.0
2006-05-30 20:09:00,1.41436,1.41447,1.41436,1.41447,33100000.0
2006-05-30 20:10:00,1.41404,1.41451,1.41404,1.41438,59800000.0
2006-05-30 20:11:00,1.41443,1.41444,1.41426,1.41433,28000000.0
2006-05-30 20:12:00,1.41443,1.41452,1.41407,1.41443,52600000.0
2006-05-30 20:13:00,1.41433,1.41433,1.41384,1.41404,33000000.0
2006-05-30 20:14:00,1.41392,1.41411,1.41329,1.41397,44000000.0
2006-05-30 20:15:00,1.41413,1.41418,1.41395,1.41411,31900000.0
2006-05-30 20:16:00,1.41403,1.4141,1.41375,1.41375,50800000.0
2006-05-30 20:17:00,1.41375,1.41408,1.4137,1.41408,51900000.0
2006-05-30 20:18:00,1.41409,1.41419,1.41388,1.41394,32300000.0
2006-05-30 20:19:00,1.41408,1.41408,1.41391,1.41404,39600000.0
2006-05-30 20:20:00,1.41398,1.41398,1.41376,1.41397,42200000.0
2006-05-30 20:21:00,1.41374,1.41394,1.41374,1.4139,61800002.0
2006-05-30 20:22:00,1.41396,1.41396,1.4136,1.41383,31400000.0
2006-05-30 20:23:00,1.41386,1.41403,1.41368,1.41389,38200000.0
2006-05-30 20:24:00,1.41405,1.41431,1.41389,1.4142,27600000.0
2006-05-30 20:25:00,1.41454,1.41458,1.4143,1.41438,33400000.0
2006-05-30 20:26:00,1.41455,1.41455,1.41411,1.41438,24200000.0
2006-05-30 20:27:00,1.41436,1.41444,1.41385,1.41424,69700001.0
2006-05-30 20:28:00,1.41418,1.41444,1.41415,1.41444,30700000.0
2006-05-30 20:29:00,1.41448,1.41464,1.41415,1.41457,36600000.0
2006-05-30 20:30:00,1.41477,1.41501,1.41473,1.41501,80500000.0
2006-05-30 20:31:00,1.41488,1.41488,1.41433,1.41483,35000000.0
2006-05-30 20:32:00,1.41472,1.41495,1.41434,1.41495,39000000.0
2006-05-30 20:33:00,1.41517,1.41517,1.41469,1.41481,53900000.0
2006-05-30 20:34:00,1.41454,1.41476,1.41454,1.4147,42100000.0
2006-05-30 20:35:00,1.41461,1.41475,1.41457,1.4146,27200000.0
2006-05-30 20:36:00,1.41462,1.41489,1.41455,1.41477,46200000.0
2006-05-30 20:37:00,1.4149,1.41496,1.41472,1.41493,86400002.0
2006-05-30 20:38:00,1.41502,1.41502,1.41467,1.41487,35600000.0
2006-05-30 20:39:00,1.41473,1.41486,1.41457,1.4146,77600001.0
2006-05-30 20:40:00,1.41455,1.41463,1.41433,1.41437,35400000.0
2006-05-30 20:41:00,1.41443,1.41458,1.41422,1.41436,45800000.0
2006-05-30 20:42:00,1.41434,1.41445,1.41397,1.41435,57600000.0
2006-05-30 20:43:00,1.41414,1.41414,1.41368,1.41368,37200000.0
2006-05-30 20:44:00,1.41411,1.41421,1.41377,1.41421,31800000.0
2006-05-30 20:45:00,1.41403,1.41427,1.41403,1.41408,64100000.0
2006-05-30 20:46:00,1.41449,1.41452,1.41437,1.41441,41400000.0
2006-05-30 20:47:00,1.41436,1.41445,1.41395,1.41421,34400000.0
2006-05-30 20:48:00,1.41411,1.41424,1.41396,1.41403,32200000.0
2006-05-30 20:49:00,1.41403,1.41412,1.41403,1.41412,37300000.0
2006-05-30 20:50:00,1.41409,1.41413,1.41404,1.41412,25400000.0
2006-05-30 20:51:00,1.41394,1.41396,1.41376,1.41383,21400000.0
2006-05-30 20:52:00,1.41388,1.41396,1.41374,1.41374,32600000.0
2006-05-30 20:53:00,1.41347,1.41373,1.41347,1.41367,43400000.0
2006-05-30 20:54:00,1.41338,1.41371,1.41338,1.41344,58700001.0
2006-05-30 20:55:00,1.41349,1.41373,1.41336,1.41373,32900000.0
2006-05-30 20:56:00,1.41376,1.41389,1.41368,1.41389,30800000.0
2006-05-30 20:57:00,1.4138,1.41386,1.41336,1.41336,36000000.0
2006-05-30 20:58:00,1.41338,1.4135,1.41323,1.4135,40000000.0
2006-05-30 20:59:00,1.41369,1.4137,1.41346,1.41364,63000000.0
2006-05-30 21:00:00,1.41346,1.41362,1.41321,1.41353,33200000.0
2006-05-30 21:01:00,1.41377,1.41404,1.41346,1.41346,23800000.0
2006-05-30 21:02:00,1.41389,1.41413,1.41347,1.41411,57500000.0
2006-05-30 21:03:00,1.41405,1.41405,1.41388,1.4139,30800000.0
2006-05-30 21:04:00,1.41409,1.41412,1.41383,1.41394,35000001.0
2006-05-30 21:05:00,1.41371,1.41404,1.41363,1.41382,51100000.0
2006-05-30 21:06:00,1.41408,1.41439,1.41396,1.41439,32800000.0
2006-05-30 21:07:00,1.41452,1.41452,1.41421,1.41436,23600000.0
2006-05-30 21:08:00,1.41475,1.41493,1.41456,1.41493,50100001.0
2006-05-30 21:09:00,1.41513,1.41557,1.41508,1.41551,28800000.0
2006-05-30 21:10:00,1.41537,1.4154,1.41513,1.41518,43900000.0
2006-05-30 21:11:00,1.41515,1.41539,1.41497,1.41508,48800001.0
2006-05-30 21:12:00,1.41515,1.4152,1.41494,1.41494,47900000.0
2006-05-30 21:13:00,1.41482,1.41482,1.41434,1.41434,46600000.0
2006-05-30 21:14:00,1.4143,1.41463,1.4143,1.41447,49600000.0
2006-05-30 21:15:00,1.41447,1.41454,1.41442,1.41454,45800000.0
2006-05-30 21:16:00,1.4142,1.41451,1.41416,1.41438,31300000.0
2006-05-30 21:17:00,1.41425,1.41426,1.41391,1.41396,47400000.0
2006-05-30 21:18:00,1.41435,1.41443,1.41401,1.41415,25200000.0
2006-05-30 21:19:00,1.41409,1.41414,1.4139,1.41391,41200000.0
2006-05-30 21:20:00,1.41406,1.41447,1.41405,1.41434,47200000.0
2006-05-30 21:21:00,1.41436,1.41464,1.41435,1.41464,39000000.0
2006-05-30 21:22:00,1.4142,1.41476,1.4142,1.41469,33700000.0
2006-05-30 21:23:00,1.41475,1.41482,1.41434,1.41434,50000000.0
2006-05-30 21:24:00,1.41468,1.41503,1.41455,1.41479,56700000.0
2006-05-30 21:25:00,1.41489,1.41531,1.41489,1.41493,39000000.0
2006-05-30 21:26:00,1.41509,1.41521,1.4149,1.41494,43600000.0
2006-05-30 21:27:00,1.41502,1.41513,1.41498,1.41499,24800000.0
2006-05-30 21:28:00,1.41512,1.41521,1.41501,1.41501,48700000.0
2006-05-30 21:29:00,1.41492,1.41492,1.41477,1.41486,30200000.0
2006-05-30 21:30:00,1.41486,1.41492,1.41474,1.41477,42400000.0
2006-05-30 21:31:00,1.41489,1.41502,1.41482,1.41484,44200001.0
2006-05-30 21:32:00,1.4148,1.4148,1.41465,1.4147,29800000.0
2006-05-30 21:33:00,1.41481,1.41498,1.41468,1.4148,23000000.0
2006-05-30 21:34:00,1.41491,1.41502,1.41488,1.41498,37800000.0
2006-05-30 21:35:00,1.41485,1.415,1.41452,1.415,21000000.0
2006-05-30 21:36:00,1.41508,1.41508,1.41471,1.4149,30600000.0
2006-05-30 21:37:00,1.41491,1.41491,1.41479,1.41489,35600000.0
2006-05-30 21:38:00,1.41488,1.41488,1.41466,1.41472,33200000.0
2006-05-30 21:39:00,1.41451,1.41501,1.41451,1.41501,49200001.0
2006-05-30 21:40:00,1.41492,1.41511,1.41492,1.41502,35000000.0
2006-05-30 21:41:00,1.41496,1.41512,1.41487,1.41499,43400000.0
2006-05-30 21:42:00,1.41499,1.41499,1.41462,1.41462,28200000.0
2006-05-30 21:43:00,1.4149,1.41503,1.41472,1.415,28200000.0
2006-05-30 21:44:00,1.41489,1.4151,1.41483,1.41493,22800000.0
2006-05-30 21:45:00,1.41499,1.41504,1.4149,1.41498,29400000.0
2006-05-30 21:46:00,1.41502,1.41512,1.41479,1.41496,47200000.0
2006-05-30 21:47:00,1.41489,1.41506,1.41488,1.41488,37300000.0
2006-05-30 21:48:00,1.41512,1.41524,1.41494,1.41509,54600000.0
2006-05-30 21:49:00,1.41498,1.41498,1.4148,1.41494,47600000.0
2006-05-30 21:50:00,1.41513,1.41524,1.41499,1.41499,57200000.0
2006-05-30 21:51:00,1.41491,1.41511,1.41491,1.41506,39600000.0
2006-05-30 21:52:00,1.41497,1.41517,1.4149,1.41509,47500000.0
2006-05-30 21:53:00,1.41508,1.4152,1.41491,1.41491,42800000.0
2006-05-30 21:54:00,1.41492,1.41519,1.41491,1.41515,45200000.0
2006-05-30 21:55:00,1.41516,1.41519,1.41498,1.41519,59300000.0
2006-05-30 21:56:00,1.41516,1.41529,1.41509,1.41522,34400000.0
2006-05-30 21:57:00,1.41507,1.41509,1.41457,1.41486,31800000.0
2006-05-30 21:58:00,1.4148,1.41495,1.41478,1.41478,39600000.0
2006-05-30 21:59:00,1.41483,1.41513,1.4148,1.41488,46700000.0
2006-05-30 22:00:00,1.41498,1.41511,1.41498,1.4151,43200000.0
2006-05-30 22:01:00,1.41497,1.41525,1.41495,1.41511,64500001.0
2006-05-30 22:02:00,1.41512,1.41521,1.41493,1.41493,42800000.0
2006-05-30 22:03:00,1.41515,1.41532,1.41497,1.41532,25600000.0
2006-05-30 22:04:00,1.41512,1.41512,1.41475,1.41491,41600000.0
2006-05-30 22:05:00,1.41506,1.41506,1.41481,1.41504,41300000.0
2006-05-30 22:06:00,1.4151,1.4151,1.41461,1.41492,54200001.0
2006-05-30 22:07:00,1.41476,1.41511,1.41476,1.41493,40800000.0
2006-05-30 22:08:00,1.41464,1.41509,1.41464,1.41491,26300000.0
2006-05-30 22:09:00,1.41472,1.41484,1.41447,1.41468,26600000.0
2006-05-30 22:10:00,1.41477,1.41501,1.41471,1.41501,39000000.0
2006-05-30 22:11:00,1.41497,1.41524,1.41494,1.41494,39600000.0
2006-05-30 22:12:00,1.41479,1.41485,1.41455,1.41455,42600000.0
2006-05-30 22:13:00,1.41459,1.41483,1.41459,1.41483,28600000.0
2006-05-30 22:14:00,1.41473,1.41502,1.41453,1.41453,35400000.0
2006-05-30 22:15:00,1.41465,1.41479,1.41451,1.41465,47900000.0
2006-05-30 22:16:00,1.41472,1.41485,1.4146,1.4146,68000000.0
2006-05-30 22:17:00,1.41489,1.41499,1.41473,1.41485,33400000.0
2006-05-30 22:18:00,1.41487,1.41487,1.41461,1.41461,38200000.0
2006-05-30 22:19:00,1.41458,1.4148,1.41458,1.41471,31300000.0
2006-05-30 22:20:00,1.41476,1.41487,1.41455,1.41468,34400000.0
2006-05-30 22:21:00,1.41464,1.41472,1.41442,1.41455,49200000.0
2006-05-30 22:22:00,1.41464,1.41475,1.41445,1.41471,44600000.0
2006-05-30 22:23:00,1.41459,1.41459,1.41418,1.41418,25600000.0
2006-05-30 22:24:00,1.4143,1.41435,1.4141,1.4143,49400000.0
2006-05-30 22:25:00,1.41414,1.41418,1.41393,1.4141,25600000.0
2006-05-30 22:26:00,1.41406,1.41434,1.41406,1.41434,25600000.0
2006-05-30 22:27:00,1.41399,1.41418,1.41386,1.41404,60800001.0
2006-05-30 22:28:00,1.41394,1.41429,1.4139,1.41413,42000000.0
2006-05-30 22:29:00,1.4142,1.4143,1.41397,1.41406,39800000.0
2006-05-30 22:30:00,1.41407,1.41418,1.41396,1.41405,38200000.0
2006-05-30 22:31:00,1.41428,1.41438,1.4137,1.41414,30500000.0
2006-05-30 22:32:00,1.41402,1.41417,1.41395,1.41412,44600000.0
2006-05-30 22:33:00,1.41407,1.41425,1.41406,1.41414,34600000.0
2006-05-30 22:34:00,1.41401,1.41402,1.41354,1.41378,45800000.0
2006-05-30 22:35:00,1.41395,1.41417,1.41395,1.41406,30400000.0
2006-05-30 22:36:00,1.41412,1.4143,1.41368,1.41368,53600000.0
2006-05-30 22:37:00,1.41429,1.41441,1.41422,1.41427,36400000.0
2006-05-30 22:38:00,1.41419,1.41434,1.41383,1.41395,47500000.0
2006-05-30 22:39:00,1.41389,1.41402,1.41361,1.41361,23200000.0
2006-05-30 22:40:00,1.41367,1.41383,1.4135,1.41351,44100000.0
2006-05-30 22:41:00,1.41374,1.41398,1.4137,1.41375,38000000.0
2006-05-30 22:42:00,1.41382,1.41386,1.41355,1.41364,35800000.0
2006-05-30 22:43:00,1.41371,1.41375,1.41357,1.4137,39600000.0
2006-05-30 22:44:00,1.41361,1.41388,1.41361,1.41384,29600000.0
2006-05-30 22:45:00,1.4138,1.41388,1.41368,1.41388,28200000.0
2006-05-30 22:46:00,1.4139,1.4143,1.4139,1.41411,25600000.0
2006-05-30 22:47:00,1.41423,1.41428,1.41405,1.41411,60600000.0
2006-05-30 22:48:00,1.41386,1.4143,1.41386,1.41413,28000000.0
2006-05-30 22:49:00,1.41391,1.41422,1.41379,1.41408,17800000.0
2006-05-30 22:50:00,1.41419,1.41439,1.41407,1.41407,28800000.0
2006-05-30 22:51:00,1.41419,1.41436,1.41414,1.41436,23200000.0
2006-05-30 22:52:00,1.41424,1.41424,1.41388,1.41397,35200000.0
2006-05-30 22:53:00,1.41418,1.41437,1.41387,1.41437,48600000.0
2006-05-30 22:54:00,1.41425,1.41425,1.4139,1.41393,24800000.0
2006-05-30 22:55:00,1.41408,1.41408,1.41385,1.41386,23400000.0
2006-05-30 22:56:00,1.41404,1.41408,1.41389,1.41399,29600000.0
2006-05-30 22:57:00,1.41375,1.41375,1.41335,1.41335,58800000.0
2006-05-30 22:58:00,1.41358,1.41358,1.4134,1.4134,37400000.0
2006-05-30 22:59:00,1.41355,1.4136,1.41338,1.41355,38600000.0
2006-05-30 23:00:00,1.4135,1.4136,1.41332,1.41332,37600000.0
2006-05-30 23:01:00,1.4138,1.4139,1.4138,1.4139,29400000.0
2006-05-30 23:02:00,1.4136,1.4136,1.4135,1.4136,29400000.0
2006-05-30 23:03:00,1.4135,1.4135,1.4133,1.4135,29400000.0
2006-05-30 23:04:00,1.4136,1.4136,1.4135,1.4135,29400000.0
2006-05-30 23:05:00,1.4134,1.4134,1.4134,1.4134,29400000.0
2006-05-30 23:06:00,1.4133,1.4133,1.4133,1.4133,29400000.0
2006-05-30 23:07:00,1.4134,1.4134,1.4133,1.4133,29400000.0
2006-05-30 23:08:00,1.4135,1.4135,1.4135,1.4135,29400000.0
2006-05-30 23:09:00,1.4134,1.4135,1.4134,1.4134,29400000.0
2006-05-30 23:10:00,1.4137,1.4137,1.4136,1.4136,29400000.0
2006-05-30 23:12:00,1.4135,1.4135,1.4135,1.4135,29400000.0
2006-05-30 23:13:00,1.4134,1.4135,1.4134,1.4135,29400000.0
2006-05-30 23:14:00,1.4136,1.4136,1.4134,1.4134,29400000.0
2006-05-30 23:15:00,1.4132,1.4134,1.4132,1.4134,29400000.0
2006-05-30 23:16:00,1.4135,1.4135,1.4134,1.4135,29400000.0
2006-05-30 23:17:00,1.4137,1.4137,1.4135,1.4136,29400000.0
2006-05-30 23:18:00,1.4141,1.4141,1.414,1.414,29400000.0
2006-05-30 23:20:00,1.4141,1.4141,1.4138,1.4138,29400000.0
2006-05-30 23:21:00,1.4139,1.4139,1.4138,1.4138,29400000.0
2006-05-30 23:22:00,1.4137,1.4137,1.4137,1.4137,29400000.0
2006-05-30 23:23:00,1.4139,1.4139,1.4139,1.4139,29400000.0
2006-05-30 23:24:00,1.414,1.414,1.414,1.414,29400000.0
2006-05-30 23:25:00,1.41345,1.4136,1.41337,1.41337,29400000.0
2006-05-30 23:26:00,1.41359,1.41391,1.41359,1.41386,33200000.0
2006-05-30 23:27:00,1.41381,1.41394,1.41381,1.41381,27800000.0
2006-05-30 23:28:00,1.41368,1.41392,1.41357,1.41357,39600000.0
2006-05-30 23:29:00,1.41383,1.41424,1.41383,1.41416,54400000.0
2006-05-30 23:30:00,1.41409,1.41437,1.41408,1.41416,36800000.0
2006-05-30 23:31:00,1.41421,1.41421,1.41387,1.41421,23200000.0
2006-05-30 23:32:00,1.41402,1.41433,1.41402,1.41412,41200000.0
2006-05-30 23:33:00,1.41398,1.41414,1.41398,1.41411,37600000.0
2006-05-30 23:34:00,1.41416,1.41431,1.41402,1.41406,39600000.0
2006-05-30 23:35:00,1.4141,1.4141,1.41274,1.41274,19800000.0
2006-05-30 23:36:00,1.41278,1.41322,1.41278,1.41321,34800000.0
2006-05-30 23:37:00,1.4134,1.41341,1.4131,1.4133,29200000.0
2006-05-30 23:38:00,1.41349,1.41357,1.41341,1.41356,73700001.0
2006-05-30 23:39:00,1.41284,1.41293,1.4128,1.41281,34400000.0
2006-05-30 23:40:00,1.41308,1.41308,1.41272,1.41272,32400000.0
2006-05-30 23:41:00,1.41288,1.41288,1.41235,1.41235,31600000.0
2006-05-30 23:42:00,1.4128,1.4128,1.41235,1.41235,27000000.0
2006-05-30 23:43:00,1.41317,1.41322,1.41215,1.41251,38100000.0
2006-05-30 23:44:00,1.41253,1.41253,1.41223,1.41232,43200000.0
2006-05-30 23:45:00,1.41219,1.41242,1.41199,1.41222,38100000.0
2006-05-30 23:46:00,1.41237,1.41237,1.41219,1.41227,42200000.0
2006-05-30 23:47:00,1.41235,1.4125,1.41222,1.41243,33000000.0
2006-05-30 23:48:00,1.41247,1.41248,1.41224,1.41246,32600000.0
2006-05-30 23:49:00,1.41256,1.41259,1.41221,1.41241,35200000.0
2006-05-30 23:50:00,1.41244,1.41254,1.41219,1.41239,22000000.0
2006-05-30 23:51:00,1.41256,1.41261,1.41231,1.41246,41000000.0
2006-05-30 23:52:00,1.41251,1.41251,1.41216,1.41246,38900000.0
2006-05-30 23:53:00,1.41266,1.41266,1.41236,1.41256,30200000.0
2006-05-30 23:54:00,1.41267,1.41297,1.41231,1.41231,37600000.0
2006-05-30 23:55:00,1.41284,1.41359,1.41284,1.41359,54800000.0
2006-05-30 23:56:00,1.41316,1.41348,1.41304,1.41334,28400000.0
2006-05-30 23:57:00,1.41336,1.41345,1.41311,1.41311,35800000.0
2006-05-30 23:58:00,1.41297,1.41347,1.41278,1.41347,41900000.0
2006-05-30 23:59:00,1.41353,1.41358,1.41332,1.41338,39400000.0
2006-05-31 00:00:00,1.41352,1.41366,1.41329,1.41355,47400000.0
2006-05-31 00:01:00,1.4136,1.4136,1.41332,1.41358,56400001.0
2006-05-31 00:02:00,1.41371,1.41391,1.4134,1.41367,41800000.0
2006-05-31 00:03:00,1.41364,1.41378,1.4135,1.4135,43400000.0
2006-05-31 00:04:00,1.41345,1.41356,1.41345,1.41356,22000000.0
2006-05-31 00:05:00,1.41366,1.41373,1.41343,1.41343,39800000.0
2006-05-31 00:06:00,1.41354,1.41391,1.41354,1.41391,34000000.0
2006-05-31 00:07:00,1.41374,1.41384,1.41359,1.41369,33400000.0
2006-05-31 00:08:00,1.41376,1.41386,1.41362,1.41386,39800000.0
2006-05-31 00:09:00,1.41375,1.41399,1.41369,1.41392,49100000.0
2006-05-31 00:10:00,1.41406,1.4141,1.41389,1.41403,38800000.0
2006-05-31 00:11:00,1.4141,1.41417,1.41381,1.41395,34000000.0
2006-05-31 00:12:00,1.41414,1.41422,1.41401,1.41414,21000000.0
2006-05-31 00:13:00,1.41428,1.41428,1.41379,1.41427,33000000.0
2006-05-31 00:14:00,1.4143,1.41444,1.41408,1.41424,40500000.0
2006-05-31 00:15:00,1.41403,1.41431,1.41403,1.41415,29200000.0
2006-05-31 00:16:00,1.4143,1.41437,1.41414,1.41417,33400000.0
2006-05-31 00:17:00,1.41415,1.41432,1.41412,1.41432,30400000.0
2006-05-31 00:18:00,1.41437,1.41442,1.41417,1.41417,25000000.0
2006-05-31 00:19:00,1.4143,1.41437,1.41422,1.41437,31700000.0
2006-05-31 00:20:00,1.41431,1.41431,1.41378,1.41378,44000001.0
2006-05-31 00:21:00,1.41403,1.41412,1.41394,1.41403,35200000.0
2006-05-31 00:22:00,1.41389,1.41409,1.41389,1.41402,46900001.0
2006-05-31 00:23:00,1.41394,1.41406,1.41349,1.41389,49400000.0
2006-05-31 00:24:00,1.41402,1.41409,1.41387,1.41404,29000000.0
2006-05-31 00:25:00,1.41403,1.41428,1.41397,1.41411,44000000.0
2006-05-31 00:26:00,1.4141,1.41415,1.41395,1.4141,25200000.0
2006-05-31 00:27:00,1.41411,1.41411,1.41393,1.41397,38500000.0
2006-05-31 00:28:00,1.4141,1.41427,1.414,1.41426,44800000.0
2006-05-31 00:29:00,1.41415,1.41422,1.41396,1.414,42000000.0
2006-05-31 00:30:00,1.41378,1.41417,1.41378,1.41407,39000000.0
2006-05-31 00:31:00,1.41409,1.41409,1.41392,1.41392,28000000.0
2006-05-31 00:32:00,1.41387,1.4141,1.41378,1.41384,37200000.0
2006-05-31 00:33:00,1.41407,1.41407,1.41381,1.41397,28200000.0
2006-05-31 00:34:00,1.41383,1.41398,1.4137,1.4137,30600000.0
2006-05-31 00:35:00,1.41412,1.41412,1.41385,1.41399,47900000.0
2006-05-31 00:36:00,1.41401,1.41401,1.41382,1.41387,27700000.0
2006-05-31 00:37:00,1.41397,1.41406,1.41391,1.41391,18000000.0
2006-05-31 00:38:00,1.41394,1.41404,1.41384,1.41389,33000000.0
2006-05-31 00:39:00,1.41401,1.41421,1.41385,1.41395,65200000.0
2006-05-31 00:40:00,1.41395,1.41404,1.41384,1.41396,40400000.0
2006-05-31 00:41:00,1.41398,1.41404,1.41373,1.41391,29200000.0
2006-05-31 00:42:00,1.41387,1.41395,1.41378,1.41378,26400000.0
2006-05-31 00:43:00,1.41353,1.4139,1.41327,1.4139,42600001.0
2006-05-31 00:44:00,1.4139,1.4139,1.41374,1.41377,18400000.0
2006-05-31 00:45:00,1.41383,1.41405,1.41378,1.41388,44600000.0
2006-05-31 00:46:00,1.41398,1.41406,1.41388,1.41406,41200001.0
2006-05-31 00:47:00,1.41403,1.41417,1.41395,1.41406,49600000.0
2006-05-31 00:48:00,1.4138,1.41428,1.4138,1.41411,27800000.0
2006-05-31 00:49:00,1.4142,1.4142,1.4139,1.41415,35200000.0
2006-05-31 00:50:00,1.41419,1.41436,1.41409,1.4142,26800000.0
2006-05-31 00:51:00,1.41411,1.4142,1.41396,1.41409,55500000.0
2006-05-31 00:52:00,1.41391,1.41406,1.41386,1.41406,27800000.0
2006-05-31 00:53:00,1.4138,1.41394,1.41369,1.41394,47000000.0
2006-05-31 00:54:00,1.41368,1.41405,1.41368,1.41394,50600000.0
2006-05-31 00:55:00,1.41396,1.41402,1.41373,1.41402,30300000.0
2006-05-31 00:56:00,1.41388,1.41388,1.41367,1.41372,42400000.0
2006-05-31 00:57:00,1.41386,1.41391,1.41364,1.41364,40400000.0
2006-05-31 00:58:00,1.41375,1.41375,1.41355,1.41355,37400000.0
2006-05-31 00:59:00,1.41377,1.41377,1.41362,1.41377,43300000.0
2006-05-31 01:00:00,1.41369,1.41372,1.41349,1.41358,23000000.0
2006-05-31 01:01:00,1.41368,1.41386,1.41359,1.41371,38600000.0
2006-05-31 01:02:00,1.41376,1.41376,1.41315,1.41315,46600000.0
2006-05-31 01:03:00,1.4136,1.4136,1.41326,1.41343,39500000.0
2006-05-31 01:04:00,1.41358,1.41371,1.41344,1.41344,59400000.0
2006-05-31 01:05:00,1.41357,1.41384,1.41353,1.41376,31200000.0
2006-05-31 01:06:00,1.41387,1.41387,1.41359,1.41384,49400000.0
2006-05-31 01:07:00,1.41384,1.41386,1.41357,1.4137,44600000.0
2006-05-31 01:08:00,1.41389,1.41394,1.41351,1.41351,26600000.0
2006-05-31 01:09:00,1.41393,1.41393,1.4137,1.41392,21600000.0
2006-05-31 01:10:00,1.41387,1.41399,1.41361,1.41384,35200000.0
2006-05-31 01:11:00,1.4137,1.4139,1.41359,1.4139,32700000.0
2006-05-31 01:12:00,1.41377,1.41388,1.41343,1.41387,33000000.0
2006-05-31 01:13:00,1.41398,1.41398,1.41367,1.41395,37600000.0
2006-05-31 01:14:00,1.41386,1.414,1.41362,1.41374,34200000.0
2006-05-31 01:15:00,1.41367,1.41367,1.41326,1.41354,28900000.0
2006-05-31 01:16:00,1.41368,1.4139,1.41358,1.41373,63600001.0
2006-05-31 01:17:00,1.41372,1.41377,1.41359,1.4137,41900000.0
2006-05-31 01:18:00,1.41358,1.41369,1.4133,1.41369,33000000.0
2006-05-31 01:19:00,1.4136,1.41372,1.41351,1.41358,35600000.0
2006-05-31 01:20:00,1.41369,1.41376,1.41312,1.41376,40000000.0
2006-05-31 01:21:00,1.41351,1.41385,1.41351,1.41377,42800000.0
2006-05-31 01:22:00,1.41386,1.41391,1.41363,1.41381,26600000.0
2006-05-31 01:23:00,1.41373,1.41384,1.41351,1.41351,51200001.0
2006-05-31 01:24:00,1.41383,1.41391,1.41371,1.41386,31900000.0
2006-05-31 01:25:00,1.41376,1.41385,1.41346,1.4137,56600000.0
2006-05-31 01:26:00,1.41355,1.41382,1.41355,1.4137,25400000.0
2006-05-31 01:27:00,1.4137,1.41386,1.41361,1.41386,23100000.0
2006-05-31 01:28:00,1.41373,1.41389,1.41347,1.41381,53000000.0
2006-05-31 01:29:00,1.41389,1.41389,1.4137,1.41376,40300000.0
2006-05-31 01:30:00,1.41384,1.41384,1.41328,1.41362,59300000.0
2006-05-31 01:31:00,1.41356,1.41376,1.41346,1.41376,42000000.0
2006-05-31 01:32:00,1.41362,1.41378,1.41345,1.41354,27000000.0
2006-05-31 01:33:00,1.41359,1.41366,1.4134,1.41355,35400000.0
2006-05-31 01:34:00,1.41344,1.41351,1.41297,1.4134,32400000.0
2006-05-31 01:35:00,1.41338,1.41353,1.41315,1.41315,37600000.0
2006-05-31 01:36:00,1.41339,1.41361,1.41339,1.41357,35800000.0
2006-05-31 01:37:00,1.41365,1.41382,1.4134,1.41379,47000000.0
2006-05-31 01:38:00,1.41362,1.4138,1.41355,1.4138,37300000.0
2006-05-31 01:39:00,1.41368,1.41385,1.41337,1.41377,98700000.0
2006-05-31 01:40:00,1.41373,1.41384,1.41368,1.41378,45400001.0
2006-05-31 01:41:00,1.41371,1.4139,1.41361,1.41372,63700000.0
2006-05-31 01:42:00,1.41378,1.41392,1.41361,1.41384,30600000.0
2006-05-31 01:43:00,1.41372,1.41411,1.41334,1.41411,26800000.0
2006-05-31 01:44:00,1.41424,1.41424,1.4138,1.41401,26800000.0
2006-05-31 01:45:00,1.41396,1.41408,1.41388,1.41398,59200000.0
2006-05-31 01:46:00,1.4139,1.41406,1.41373,1.41384,47300000.0
2006-05-31 01:47:00,1.41379,1.41389,1.4136,1.41364,23200000.0
2006-05-31 01:48:00,1.41374,1.41375,1.41326,1.41326,43100000.0
2006-05-31 01:49:00,1.4137,1.41383,1.4132,1.41365,33800000.0
2006-05-31 01:50:00,1.41347,1.41349,1.41311,1.41349,40400000.0
2006-05-31 01:51:00,1.41346,1.41346,1.41331,1.41333,30400000.0
2006-05-31 01:52:00,1.41359,1.41375,1.41349,1.41349,25600000.0
2006-05-31 01:53:00,1.41364,1.41373,1.41357,1.41361,50000000.0
2006-05-31 01:54:00,1.41355,1.4136,1.41343,1.41357,42800000.0
2006-05-31 01:55:00,1.41353,1.41399,1.41353,1.41384,36100000.0
2006-05-31 01:56:00,1.41422,1.41456,1.41422,1.41433,28600000.0
2006-05-31 01:57:00,1.41429,1.41444,1.41419,1.41419,56600001.0
2006-05-31 01:58:00,1.41403,1.41403,1.41365,1.41373,35800000.0
2006-05-31 01:59:00,1.41401,1.41408,1.41393,1.41399,55800000.0
2006-05-31 02:00:00,1.41376,1.41403,1.41376,1.41382,45000000.0
2006-05-31 02:01:00,1.41368,1.41369,1.41356,1.41358,47700000.0
2006-05-31 02:02:00,1.41346,1.41391,1.41346,1.41379,88400000.0
2006-05-31 02:03:00,1.41391,1.41407,1.41384,1.41391,69600000.0
2006-05-31 02:04:00,1.41385,1.41391,1.41377,1.41377,64000000.0
2006-05-31 02:05:00,1.41375,1.41377,1.41363,1.41377,80500000.0
2006-05-31 02:06:00,1.4139,1.41395,1.41358,1.41392,70200000.0
2006-05-31 02:07:00,1.4139,1.41393,1.41352,1.41382,196800000.0
2006-05-31 02:08:00,1.41375,1.4138,1.4137,1.4138,74300000.0
2006-05-31 02:09:00,1.41362,1.41391,1.4134,1.41361,161800000.0
2006-05-31 02:10:00,1.41324,1.41355,1.41307,1.41316,131300000.0
2006-05-31 02:11:00,1.41313,1.41321,1.41313,1.41321,32600000.0
2006-05-31 02:12:00,1.41305,1.41305,1.41281,1.41299,44400000.0
2006-05-31 02:13:00,1.41285,1.41295,1.41285,1.41288,22800000.0
2006-05-31 02:14:00,1.41286,1.41288,1.41258,1.41288,146000000.0
2006-05-31 02:15:00,1.41277,1.41287,1.41261,1.41274,243200001.0
2006-05-31 02:16:00,1.41308,1.41327,1.41296,1.41327,48800000.0
2006-05-31 02:17:00,1.41313,1.41367,1.41289,1.41316,211400001.0
2006-05-31 02:18:00,1.41327,1.41355,1.41286,1.41325,46400000.0
2006-05-31 02:19:00,1.41333,1.41345,1.41312,1.41317,43100000.0
2006-05-31 02:20:00,1.41328,1.41349,1.41313,1.4134,56400001.0
2006-05-31 02:21:00,1.41319,1.41344,1.41318,1.41336,62000000.0
2006-05-31 02:22:00,1.41299,1.41304,1.41299,1.41304,32800000.0
2006-05-31 02:23:00,1.41341,1.41356,1.41326,1.41326,34000000.0
2006-05-31 02:24:00,1.4132,1.4134,1.4131,1.41327,59100001.0
2006-05-31 02:25:00,1.41329,1.41357,1.41329,1.41356,103100000.0
2006-05-31 02:26:00,1.41349,1.41398,1.41339,1.41398,91600001.0
2006-05-31 02:27:00,1.41393,1.41395,1.4136,1.41365,65800000.0
2006-05-31 02:28:00,1.41373,1.41393,1.41373,1.41387,48600001.0
2006-05-31 02:29:00,1.41401,1.4141,1.41378,1.41394,49900000.0
2006-05-31 02:30:00,1.41416,1.41419,1.41399,1.41406,54600000.0
2006-05-31 02:31:00,1.41376,1.41385,1.41366,1.41367,56600000.0
2006-05-31 02:32:00,1.41375,1.41375,1.41355,1.41368,39800000.0
2006-05-31 02:33:00,1.41342,1.4135,1.41331,1.41344,197200000.0
2006-05-31 02:34:00,1.41377,1.41377,1.41354,1.41377,54900001.0
2006-05-31 02:35:00,1.41402,1.41425,1.4138,1.41383,59200000.0
2006-05-31 02:36:00,1.41401,1.41426,1.41401,1.41426,25600000.0
2006-05-31 02:37:00,1.41399,1.41403,1.41378,1.41378,83600000.0
2006-05-31 02:38:00,1.41351,1.41354,1.41342,1.41354,34000000.0
2006-05-31 02:39:00,1.41356,1.41356,1.4134,1.41349,35400000.0
2006-05-31 02:40:00,1.41354,1.4137,1.41352,1.41357,20200000.0
2006-05-31 02:41:00,1.41359,1.41401,1.41359,1.4138,33900000.0
2006-05-31 02:42:00,1.4139,1.41408,1.41384,1.41408,39000000.0
2006-05-31 02:43:00,1.41411,1.41424,1.41409,1.4141,31400000.0
2006-05-31 02:44:00,1.414,1.4142,1.41395,1.4142,38600000.0
2006-05-31 02:45:00,1.41363,1.41378,1.41324,1.41328,25400000.0
2006-05-31 02:46:00,1.4131,1.41326,1.41299,1.41302,173100001.0
2006-05-31 02:47:00,1.41347,1.4137,1.4131,1.41355,196200001.0
2006-05-31 02:48:00,1.41329,1.41375,1.41329,1.41375,117000001.0
2006-05-31 02:49:00,1.41342,1.41352,1.41302,1.41303,48400000.0
2006-05-31 02:50:00,1.41335,1.41355,1.4131,1.41348,122200000.0
2006-05-31 02:51:00,1.41296,1.41312,1.41278,1.41298,89400001.0
2006-05-31 02:52:00,1.41312,1.41312,1.41234,1.41234,21200000.0
2006-05-31 02:53:00,1.41193,1.41193,1.41141,1.41166,40900000.0
2006-05-31 02:54:00,1.41204,1.41322,1.41204,1.41282,57500000.0
2006-05-31 02:55:00,1.4129,1.4129,1.41247,1.41251,42100000.0
2006-05-31 02:56:00,1.41246,1.41246,1.4123,1.4123,88000000.0
2006-05-31 02:57:00,1.41212,1.41221,1.41197,1.41199,41000000.0
2006-05-31 02:58:00,1.41191,1.41198,1.41154,1.41154,78000001.0
2006-05-31 02:59:00,1.41164,1.41196,1.41164,1.41182,49200000.0
2006-05-31 03:00:00,1.41191,1.41216,1.4119,1.41204,115500001.0
2006-05-31 03:01:00,1.41192,1.41199,1.41188,1.41193,54900000.0
2006-05-31 03:02:00,1.41206,1.41219,1.41196,1.41219,32200000.0
2006-05-31 03:03:00,1.4123,1.4123,1.41211,1.41212,76000000.0
2006-05-31 03:04:00,1.4122,1.41284,1.41219,1.41249,37400000.0
2006-05-31 03:05:00,1.41233,1.41233,1.41188,1.41207,58400000.0
2006-05-31 03:06:00,1.41213,1.41219,1.412,1.41219,48200000.0
2006-05-31 03:07:00,1.41217,1.41257,1.41199,1.41235,80200000.0
2006-05-31 03:08:00,1.41222,1.41223,1.4118,1.41186,61600001.0
2006-05-31 03:09:00,1.41222,1.41235,1.41191,1.41235,41200000.0
2006-05-31 03:10:00,1.41197,1.41263,1.41197,1.41263,22800000.0
2006-05-31 03:11:00,1.41227,1.41254,1.41227,1.41249,38300000.0
2006-05-31 03:12:00,1.41277,1.41303,1.41239,1.41265,50100000.0
2006-05-31 03:13:00,1.41266,1.41324,1.4125,1.41313,42800000.0
2006-05-31 03:14:00,1.41307,1.41334,1.41282,1.41334,52300000.0
2006-05-31 03:15:00,1.41304,1.41374,1.41304,1.41367,30400000.0
2006-05-31 03:16:00,1.41368,1.41381,1.41348,1.4138,34600000.0
2006-05-31 03:17:00,1.41376,1.41381,1.41316,1.41381,47200000.0
2006-05-31 03:18:00,1.41379,1.41379,1.41341,1.4137,32800000.0
2006-05-31 03:19:00,1.41363,1.41377,1.41345,1.41377,29200000.0
2006-05-31 03:20:00,1.41324,1.41379,1.41322,1.41379,45100000.0
2006-05-31 03:21:00,1.41357,1.41361,1.41341,1.41341,30100000.0
2006-05-31 03:22:00,1.41353,1.41369,1.41349,1.4136,67700000.0
2006-05-31 03:23:00,1.41373,1.41424,1.41373,1.41424,63800000.0
2006-05-31 03:24:00,1.41428,1.41443,1.41428,1.41443,59200000.0
2006-05-31 03:25:00,1.41468,1.41468,1.41412,1.41423,26200000.0
2006-05-31 03:26:00,1.41409,1.41417,1.41398,1.4141,172600001.0
2006-05-31 03:27:00,1.41411,1.41411,1.41395,1.41405,65400000.0
2006-05-31 03:28:00,1.41399,1.41399,1.41391,1.41393,32000000.0
2006-05-31 03:29:00,1.41372,1.41393,1.41372,1.41393,43100000.0
2006-05-31 03:30:00,1.41402,1.41409,1.41386,1.41409,48400000.0
2006-05-31 03:31:00,1.41406,1.41436,1.41406,1.41434,29400000.0
2006-05-31 03:32:00,1.41422,1.41436,1.41408,1.41408,45500001.0
2006-05-31 03:33:00,1.41398,1.41407,1.41397,1.41397,42600000.0
2006-05-31 03:34:00,1.41419,1.4144,1.41394,1.41394,36800000.0
2006-05-31 03:35:00,1.41393,1.41393,1.41368,1.41385,84100000.0
2006-05-31 03:36:00,1.41402,1.41427,1.41383,1.41427,71700000.0
2006-05-31 03:37:00,1.41426,1.41426,1.41371,1.41405,38500000.0
2006-05-31 03:38:00,1.41412,1.41419,1.41386,1.41419,68400002.0
2006-05-31 03:39:00,1.41381,1.41381,1.41369,1.41371,57600000.0
2006-05-31 03:40:00,1.41366,1.41426,1.41358,1.41375,110500000.0
2006-05-31 03:41:00,1.41351,1.41366,1.41351,1.41351,66400000.0
2006-05-31 03:42:00,1.41351,1.41354,1.41341,1.41351,87200001.0
2006-05-31 03:43:00,1.41341,1.41356,1.41341,1.41356,36200000.0
2006-05-31 03:44:00,1.41331,1.41366,1.41321,1.41343,37400000.0
2006-05-31 03:45:00,1.41336,1.41359,1.41315,1.41359,33600000.0
2006-05-31 03:46:00,1.41327,1.41344,1.41323,1.41323,35000000.0
2006-05-31 03:47:00,1.41316,1.41327,1.41316,1.41316,38400000.0
2006-05-31 03:48:00,1.41355,1.41361,1.41333,1.4135,31000000.0
2006-05-31 03:49:00,1.41344,1.41344,1.41309,1.41309,42400000.0
2006-05-31 03:50:00,1.41344,1.41375,1.41334,1.41346,132200001.0
2006-05-31 03:51:00,1.41366,1.41366,1.41334,1.41334,41600000.0
2006-05-31 03:52:00,1.41334,1.41334,1.4129,1.41305,88400001.0
2006-05-31 03:53:00,1.41295,1.41315,1.41287,1.41309,59800000.0
2006-05-31 03:54:00,1.41308,1.41356,1.41306,1.41317,26800000.0
2006-05-31 03:55:00,1.41354,1.41356,1.41328,1.41355,29400000.0
2006-05-31 03:56:00,1.41335,1.4135,1.41325,1.41325,31300000.0
2006-05-31 03:57:00,1.4128,1.41296,1.41275,1.41278,200800000.0
2006-05-31 03:58:00,1.41254,1.41312,1.41231,1.41238,229900000.0
2006-05-31 03:59:00,1.41271,1.41303,1.41268,1.41272,123800000.0
2006-05-31 04:00:00,1.41274,1.41286,1.41271,1.41272,56900000.0
2006-05-31 04:01:00,1.41284,1.41334,1.41277,1.41329,122200000.0
2006-05-31 04:02:00,1.41293,1.41312,1.41278,1.41289,140100000.0
2006-05-31 04:03:00,1.41303,1.41306,1.41278,1.41296,92500000.0
2006-05-31 04:04:00,1.41273,1.41275,1.41249,1.4126,111200000.0
2006-05-31 04:05:00,1.41245,1.4131,1.41238,1.41308,169300000.0
2006-05-31 04:06:00,1.4127,1.41325,1.4127,1.41287,90200000.0
2006-05-31 04:07:00,1.41298,1.41311,1.41281,1.41282,147300000.0
2006-05-31 04:08:00,1.41312,1.41317,1.41312,1.41312,11600000.0
2006-05-31 04:09:00,1.41319,1.41319,1.41291,1.41306,45300000.0
2006-05-31 04:10:00,1.41301,1.41329,1.41289,1.41319,135400000.0
2006-05-31 04:11:00,1.41339,1.4139,1.41327,1.41348,39200000.0
2006-05-31 04:12:00,1.41339,1.41349,1.41337,1.41337,69500000.0
2006-05-31 04:13:00,1.41335,1.41352,1.41332,1.41334,67400000.0
2006-05-31 04:14:00,1.41337,1.41344,1.41333,1.41341,91600000.0
2006-05-31 04:15:00,1.41341,1.41364,1.41338,1.41358,82100000.0
2006-05-31 04:16:00,1.41353,1.41361,1.41331,1.41341,96000000.0
2006-05-31 04:17:00,1.41354,1.4137,1.41346,1.41346,32800000.0
2006-05-31 04:18:00,1.41334,1.4134,1.41314,1.41317,103000000.0
2006-05-31 04:19:00,1.4131,1.4132,1.41305,1.4132,52600000.0
2006-05-31 04:20:00,1.41322,1.41341,1.41313,1.41314,189000001.0
2006-05-31 04:21:00,1.41313,1.4133,1.41313,1.41319,45200000.0
2006-05-31 04:22:00,1.41324,1.41361,1.41319,1.41361,36300000.0
2006-05-31 04:23:00,1.41321,1.41327,1.41321,1.41322,34200000.0
2006-05-31 04:24:00,1.41327,1.41343,1.41327,1.41339,166800000.0
2006-05-31 04:25:00,1.41338,1.41386,1.41323,1.41351,220700000.0
2006-05-31 04:26:00,1.41353,1.41353,1.41333,1.41338,103900000.0
2006-05-31 04:27:00,1.41349,1.41376,1.41349,1.41354,49800000.0
2006-05-31 04:28:00,1.41365,1.41376,1.41364,1.41365,51000000.0
2006-05-31 04:29:00,1.4136,1.41426,1.4136,1.41392,79700000.0
2006-05-31 04:30:00,1.41341,1.41399,1.41341,1.41369,112300002.0
2006-05-31 04:31:00,1.41356,1.4137,1.41331,1.41355,34000000.0
2006-05-31 04:32:00,1.41362,1.41362,1.4135,1.41357,33900000.0
2006-05-31 04:33:00,1.41364,1.41365,1.41351,1.41359,50600000.0
2006-05-31 04:34:00,1.41362,1.4137,1.41357,1.4136,36000000.0
2006-05-31 04:35:00,1.41345,1.41353,1.41336,1.41336,54000000.0
2006-05-31 04:36:00,1.41359,1.41366,1.41294,1.41356,172200001.0
2006-05-31 04:37:00,1.41349,1.41372,1.41322,1.41349,126900000.0
2006-05-31 04:38:00,1.41349,1.41349,1.41336,1.41344,110300000.0
2006-05-31 04:39:00,1.41329,1.41344,1.41329,1.41332,87200002.0
2006-05-31 04:40:00,1.4133,1.41356,1.4133,1.41356,37300000.0
2006-05-31 04:41:00,1.41332,1.41367,1.41328,1.41358,70900000.0
2006-05-31 04:42:00,1.4134,1.41355,1.4134,1.4135,65400000.0
2006-05-31 04:43:00,1.41348,1.41348,1.41341,1.41341,57600000.0
2006-05-31 04:44:00,1.41341,1.41413,1.41341,1.41413,36100000.0
2006-05-31 04:45:00,1.41405,1.41405,1.41361,1.41383,34600000.0
2006-05-31 04:46:00,1.41372,1.41394,1.41372,1.41377,47200000.0
2006-05-31 04:47:00,1.41383,1.4143,1.41373,1.4143,90900000.0
2006-05-31 04:48:00,1.41406,1.41443,1.41406,1.41422,43400000.0
2006-05-31 04:49:00,1.414,1.414,1.41339,1.41343,69000000.0
2006-05-31 04:50:00,1.41378,1.41378,1.41358,1.41369,44000000.0
2006-05-31 04:51:00,1.41346,1.41352,1.41346,1.41352,30600000.0
2006-05-31 04:52:00,1.41364,1.41442,1.41364,1.41403,34000000.0
2006-05-31 04:53:00,1.41399,1.41425,1.41393,1.41398,33000000.0
2006-05-31 04:54:00,1.41374,1.41395,1.41371,1.41371,37400000.0
2006-05-31 04:55:00,1.41404,1.41424,1.41373,1.41424,23400000.0
2006-05-31 04:56:00,1.4139,1.41411,1.4139,1.41404,32800000.0
2006-05-31 04:57:00,1.41385,1.41422,1.41384,1.41384,38700000.0
2006-05-31 04:58:00,1.41374,1.41416,1.41371,1.41394,54900001.0
2006-05-31 04:59:00,1.41359,1.41384,1.41359,1.41359,101500000.0
2006-05-31 05:00:00,1.41401,1.41409,1.41392,1.41406,26600000.0
2006-05-31 05:01:00,1.41395,1.4142,1.41395,1.4142,31600000.0
2006-05-31 05:02:00,1.41406,1.41421,1.41389,1.4141,58100001.0
2006-05-31 05:03:00,1.41388,1.41403,1.41377,1.41382,204200002.0
2006-05-31 05:04:00,1.41386,1.41388,1.4138,1.41386,201200001.0
2006-05-31 05:05:00,1.41387,1.41396,1.41373,1.41384,175100000.0
2006-05-31 05:06:00,1.41379,1.41379,1.4135,1.41366,166700000.0
2006-05-31 05:07:00,1.41356,1.41388,1.41356,1.41356,285700001.0
2006-05-31 05:08:00,1.41378,1.41381,1.41357,1.41362,285700000.0
2006-05-31 05:09:00,1.41353,1.41384,1.41353,1.41364,175500000.0
2006-05-31 05:10:00,1.41372,1.41389,1.41371,1.41389,226600001.0
2006-05-31 05:11:00,1.41384,1.41394,1.41374,1.41379,131800000.0
2006-05-31 05:12:00,1.41367,1.41378,1.41354,1.41366,104100000.0
2006-05-31 05:13:00,1.41373,1.41406,1.4137,1.41375,139100000.0
2006-05-31 05:14:00,1.41362,1.41369,1.41356,1.41357,207700000.0
2006-05-31 05:15:00,1.41365,1.41375,1.41354,1.41373,27000000.0
2006-05-31 05:16:00,1.41358,1.41369,1.41346,1.41352,190500000.0
2006-05-31 05:17:00,1.41373,1.414,1.41365,1.41391,144000000.0
2006-05-31 05:18:00,1.41398,1.4141,1.41381,1.41396,240100001.0
2006-05-31 05:19:00,1.41376,1.41409,1.41374,1.41376,289100002.0
2006-05-31 05:20:00,1.41374,1.4139,1.41357,1.41361,240500000.0
2006-05-31 05:21:00,1.41365,1.41407,1.41361,1.41368,334000000.0
2006-05-31 05:22:00,1.41363,1.41376,1.41358,1.4137,246900001.0
2006-05-31 05:23:00,1.41379,1.41415,1.41379,1.41414,105000000.0
2006-05-31 05:24:00,1.4143,1.41438,1.41421,1.41425,170900000.0
2006-05-31 05:25:00,1.4144,1.41457,1.4142,1.41425,208900000.0
2006-05-31 05:26:00,1.41429,1.41439,1.41429,1.41429,125100000.0
2006-05-31 05:27:00,1.41444,1.41449,1.41414,1.41439,177500001.0
2006-05-31 05:28:00,1.41439,1.41449,1.41414,1.41439,231300000.0
2006-05-31 05:29:00,1.41431,1.41435,1.41409,1.41417,218700000.0
2006-05-31 05:30:00,1.41418,1.41458,1.41412,1.41416,211600001.0
2006-05-31 05:31:00,1.41421,1.41453,1.4142,1.4143,59400000.0
2006-05-31 05:32:00,1.41449,1.41475,1.41446,1.41469,169800000.0
2006-05-31 05:33:00,1.4147,1.4147,1.41446,1.41459,176600000.0
2006-05-31 05:34:00,1.41437,1.41463,1.41425,1.41429,235900002.0
2006-05-31 05:35:00,1.4145,1.4145,1.41438,1.41438,41100000.0
2006-05-31 05:36:00,1.41418,1.41434,1.41416,1.41421,143200000.0
2006-05-31 05:37:00,1.41421,1.41441,1.41419,1.41425,173100001.0
2006-05-31 05:38:00,1.41426,1.41451,1.41422,1.41439,162300001.0
2006-05-31 05:39:00,1.41442,1.41454,1.41434,1.41446,168000001.0
2006-05-31 05:40:00,1.41418,1.41444,1.41409,1.41425,195800001.0
2006-05-31 05:41:00,1.41406,1.41431,1.41393,1.41403,140100000.0
2006-05-31 05:42:00,1.41412,1.41422,1.41404,1.4141,190900000.0
2006-05-31 05:43:00,1.41405,1.41413,1.41402,1.41402,84200000.0
2006-05-31 05:44:00,1.41402,1.41419,1.41394,1.41399,86600000.0
2006-05-31 05:45:00,1.41406,1.41442,1.41402,1.41414,146300001.0
2006-05-31 05:46:00,1.4142,1.41435,1.41414,1.41421,172700000.0
2006-05-31 05:47:00,1.41439,1.41439,1.41419,1.4143,204200000.0
2006-05-31 05:48:00,1.4141,1.41438,1.41402,1.41419,235600000.0
2006-05-31 05:49:00,1.41407,1.4141,1.41378,1.41378,202000000.0
2006-05-31 05:50:00,1.41375,1.41419,1.41369,1.41393,246600000.0
2006-05-31 05:51:00,1.41406,1.41418,1.414,1.414,157000001.0
2006-05-31 05:52:00,1.41397,1.41419,1.41392,1.41419,167700000.0
2006-05-31 05:53:00,1.41414,1.41424,1.41399,1.41399,86300000.0
2006-05-31 05:54:00,1.41409,1.41426,1.41394,1.41419,207000000.0
2006-05-31 05:55:00,1.41409,1.41419,1.41394,1.41404,198600000.0
2006-05-31 05:56:00,1.41411,1.41432,1.41404,1.41407,133200001.0
2006-05-31 05:57:00,1.41412,1.4142,1.4141,1.41413,185400001.0
2006-05-31 05:58:00,1.4142,1.41425,1.41408,1.41408,141100001.0
2006-05-31 05:59:00,1.41418,1.41418,1.41396,1.41399,85900001.0
2006-05-31 06:00:00,1.41401,1.41404,1.41394,1.41402,252200002.0
2006-05-31 06:01:00,1.4143,1.41446,1.41419,1.41419,143200001.0
2006-05-31 06:02:00,1.41414,1.41431,1.41412,1.41423,259900000.0
2006-05-31 06:03:00,1.41435,1.41446,1.41423,1.41425,52400000.0
2006-05-31 06:04:00,1.41424,1.4143,1.41418,1.4143,133400000.0
2006-05-31 06:05:00,1.41434,1.41454,1.41432,1.41446,421600002.0
2006-05-31 06:06:00,1.41444,1.41458,1.41442,1.41443,74800000.0
2006-05-31 06:07:00,1.41433,1.41436,1.41411,1.41431,338200002.0
2006-05-31 06:08:00,1.41424,1.41444,1.41422,1.41428,514900000.0
2006-05-31 06:09:00,1.41422,1.41472,1.4142,1.41448,400500001.0
2006-05-31 06:10:00,1.41455,1.41465,1.41445,1.41447,360200001.0
2006-05-31 06:11:00,1.41448,1.41448,1.41416,1.41418,452300002.0
2006-05-31 06:12:00,1.41408,1.4144,1.41401,1.41428,259200001.0
2006-05-31 06:13:00,1.4142,1.41443,1.41405,1.41406,415300002.0
2006-05-31 06:14:00,1.41422,1.41422,1.41391,1.41407,388100000.0
2006-05-31 06:15:00,1.41416,1.41444,1.41416,1.41444,142200000.0
2006-05-31 06:16:00,1.41444,1.41452,1.41425,1.41452,204600000.0
2006-05-31 06:17:00,1.41435,1.41454,1.4143,1.41435,146900000.0
2006-05-31 06:18:00,1.41435,1.41451,1.4143,1.41436,254400001.0
2006-05-31 06:19:00,1.41437,1.41473,1.41437,1.41473,189400001.0
2006-05-31 06:20:00,1.4148,1.41506,1.41477,1.41482,312500002.0
2006-05-31 06:21:00,1.41499,1.4152,1.41494,1.4152,251700001.0
2006-05-31 06:22:00,1.41542,1.41551,1.41498,1.41498,251500001.0
2006-05-31 06:23:00,1.41484,1.41506,1.41484,1.41492,324400002.0
2006-05-31 06:24:00,1.41491,1.41515,1.41488,1.41509,361700001.0
2006-05-31 06:25:00,1.41503,1.41523,1.41503,1.41523,280200003.0
2006-05-31 06:26:00,1.41514,1.41526,1.41496,1.4151,313400001.0
2006-05-31 06:27:00,1.41499,1.41503,1.41489,1.41494,333800002.0
2006-05-31 06:28:00,1.41476,1.41502,1.41467,1.41483,376800000.0
2006-05-31 06:29:00,1.41509,1.41524,1.41504,1.41509,109800000.0
2006-05-31 06:30:00,1.41507,1.41536,1.41506,1.41523,255700000.0
2006-05-31 06:31:00,1.41532,1.41543,1.41522,1.41531,132200000.0
2006-05-31 06:32:00,1.41533,1.41548,1.41533,1.41542,162900000.0
2006-05-31 06:33:00,1.41541,1.41558,1.41538,1.41541,251300000.0
2006-05-31 06:34:00,1.41537,1.41548,1.41528,1.41539,207500001.0
2006-05-31 06:35:00,1.41514,1.41551,1.41514,1.4152,158400000.0
2006-05-31 06:36:00,1.41522,1.41532,1.41522,1.41522,69700000.0
2006-05-31 06:37:00,1.41528,1.41538,1.41523,1.41533,214100001.0
2006-05-31 06:38:00,1.41542,1.41573,1.41542,1.4155,146300000.0
2006-05-31 06:39:00,1.41573,1.41585,1.41573,1.41583,50800001.0
2006-05-31 06:40:00,1.41586,1.41586,1.41559,1.41559,128000000.0
2006-05-31 06:41:00,1.41544,1.41552,1.41537,1.4155,173100001.0
2006-05-31 06:42:00,1.41547,1.41547,1.41519,1.41537,324200000.0
2006-05-31 06:43:00,1.41547,1.41556,1.4154,1.4155,166600001.0
2006-05-31 06:44:00,1.4156,1.41579,1.41548,1.41574,310000000.0
2006-05-31 06:45:00,1.41583,1.41596,1.41578,1.41587,201300001.0
2006-05-31 06:46:00,1.41578,1.41586,1.41569,1.4158,286700002.0
2006-05-31 06:47:00,1.41579,1.41584,1.41564,1.41574,287800000.0
2006-05-31 06:48:00,1.4156,1.41581,1.4156,1.41569,35700000.0
2006-05-31 06:49:00,1.41549,1.41564,1.41534,1.41538,240100000.0
2006-05-31 06:50:00,1.41565,1.4157,1.41541,1.41544,40000000.0
2006-05-31 06:51:00,1.41557,1.41557,1.41512,1.41542,41400000.0
2006-05-31 06:52:00,1.41534,1.4155,1.41534,1.41535,224100001.0
2006-05-31 06:53:00,1.41537,1.41564,1.41537,1.41544,229000000.0
2006-05-31 06:54:00,1.41549,1.41603,1.41547,1.41577,429500000.0
2006-05-31 06:55:00,1.41576,1.41576,1.41526,1.41535,322600000.0
2006-05-31 06:56:00,1.41548,1.41554,1.41531,1.4155,24000000.0
2006-05-31 06:57:00,1.41555,1.41556,1.41547,1.41553,83700001.0
2006-05-31 06:58:00,1.41538,1.4154,1.41515,1.41535,253300002.0
2006-05-31 06:59:00,1.41534,1.41562,1.41532,1.41545,348100003.0
2006-05-31 07:00:00,1.4156,1.41563,1.41547,1.41548,113300000.0
2006-05-31 07:01:00,1.41527,1.41542,1.41511,1.41514,276900000.0
2006-05-31 07:02:00,1.41496,1.41525,1.41494,1.4151,428800001.0
2006-05-31 07:03:00,1.41509,1.41516,1.41501,1.41509,171800001.0
2006-05-31 07:04:00,1.41515,1.41528,1.4151,1.41524,317900000.0
2006-05-31 07:05:00,1.41522,1.41529,1.41513,1.41521,133600000.0
2006-05-31 07:06:00,1.41522,1.41527,1.41507,1.4152,208400000.0
2006-05-31 07:07:00,1.41526,1.41535,1.41513,1.41522,200400002.0
2006-05-31 07:08:00,1.41522,1.41529,1.41503,1.41517,249800000.0
2006-05-31 07:09:00,1.41516,1.41525,1.41503,1.41507,199200000.0
2006-05-31 07:10:00,1.41491,1.41503,1.41482,1.41489,461500000.0
2006-05-31 07:11:00,1.41502,1.41505,1.41488,1.41504,359400001.0
2006-05-31 07:12:00,1.41506,1.4153,1.41503,1.41529,318300003.0
2006-05-31 07:13:00,1.41531,1.41531,1.41509,1.41524,247500001.0
2006-05-31 07:14:00,1.41525,1.41533,1.41515,1.41533,474800001.0
2006-05-31 07:15:00,1.4156,1.41576,1.41539,1.41566,260300000.0
2006-05-31 07:16:00,1.41544,1.41554,1.41533,1.41543,192100001.0
2006-05-31 07:17:00,1.41537,1.4156,1.41531,1.41536,232900001.0
2006-05-31 07:18:00,1.41536,1.41567,1.41532,1.41567,511700002.0
2006-05-31 07:19:00,1.41568,1.41579,1.41549,1.41562,302600001.0
2006-05-31 07:20:00,1.41553,1.41558,1.41533,1.41546,415100000.0
2006-05-31 07:21:00,1.41534,1.41544,1.41523,1.41523,277100000.0
2006-05-31 07:22:00,1.41528,1.41546,1.4152,1.41529,338200002.0
2006-05-31 07:23:00,1.41527,1.41532,1.41497,1.41516,424900001.0
2006-05-31 07:24:00,1.41511,1.41525,1.41508,1.41516,326800002.0
2006-05-31 07:25:00,1.41511,1.41519,1.41493,1.4151,321800000.0
2006-05-31 07:26:00,1.41506,1.41528,1.41497,1.41513,288800000.0
2006-05-31 07:27:00,1.41514,1.41526,1.41499,1.41524,148500000.0
2006-05-31 07:28:00,1.41524,1.41524,1.41503,1.41516,288000000.0
2006-05-31 07:29:00,1.41523,1.41533,1.41508,1.41508,278600001.0
2006-05-31 07:30:00,1.41513,1.41528,1.41508,1.4152,521100002.0
2006-05-31 07:31:00,1.41513,1.41533,1.41511,1.41517,217200000.0
2006-05-31 07:32:00,1.4152,1.41524,1.41499,1.41512,476100001.0
2006-05-31 07:33:00,1.41507,1.41519,1.41497,1.41507,377700002.0
2006-05-31 07:34:00,1.41515,1.41519,1.41502,1.41509,360600001.0
2006-05-31 07:35:00,1.41509,1.41527,1.41505,1.41507,262900000.0
2006-05-31 07:36:00,1.41506,1.41519,1.41496,1.41513,348000001.0
2006-05-31 07:37:00,1.41519,1.41538,1.41513,1.41534,198700000.0
2006-05-31 07:38:00,1.41527,1.41535,1.41508,1.41518,32800000.0
2006-05-31 07:39:00,1.41511,1.41528,1.41502,1.41528,415900001.0
2006-05-31 07:40:00,1.41532,1.41539,1.41515,1.41522,375400000.0
2006-05-31 07:41:00,1.4152,1.41554,1.41502,1.4155,610500001.0
2006-05-31 07:42:00,1.41549,1.41568,1.41532,1.41562,284100000.0
2006-05-31 07:43:00,1.41547,1.41563,1.4154,1.41552,175900000.0
2006-05-31 07:44:00,1.41558,1.41575,1.41536,1.4157,397700000.0
2006-05-31 07:45:00,1.41563,1.41563,1.4153,1.41553,386200000.0
2006-05-31 07:46:00,1.4156,1.41573,1.41549,1.41557,423000000.0
2006-05-31 07:47:00,1.4156,1.41561,1.41522,1.41524,611800001.0
2006-05-31 07:48:00,1.41518,1.41565,1.41518,1.41549,738400001.0
2006-05-31 07:49:00,1.41572,1.41582,1.41552,1.41565,642900001.0
2006-05-31 07:50:00,1.41575,1.41599,1.41565,1.4158,616700001.0
2006-05-31 07:51:00,1.41597,1.41603,1.41572,1.41584,546500001.0
2006-05-31 07:52:00,1.41573,1.41573,1.41552,1.41554,437400002.0
2006-05-31 07:53:00,1.41541,1.41554,1.4151,1.41531,606900004.0
2006-05-31 07:54:00,1.41521,1.41545,1.41516,1.41526,362600003.0
2006-05-31 07:55:00,1.41522,1.41542,1.41518,1.41524,400400000.0
2006-05-31 07:56:00,1.41525,1.41566,1.41525,1.41553,656000001.0
2006-05-31 07:57:00,1.41542,1.41555,1.41491,1.41491,576700000.0
2006-05-31 07:58:00,1.41485,1.41495,1.41459,1.41459,697800001.0
2006-05-31 07:59:00,1.41475,1.41503,1.41475,1.41488,490500002.0
2006-05-31 08:00:00,1.415,1.41512,1.41484,1.41491,391400002.0
2006-05-31 08:01:00,1.41512,1.41545,1.41501,1.41522,469900004.0
2006-05-31 08:02:00,1.41517,1.41517,1.41475,1.4148,256400000.0
2006-05-31 08:03:00,1.41471,1.41479,1.41457,1.41477,448900001.0
2006-05-31 08:04:00,1.41476,1.41496,1.41474,1.41487,378600000.0
2006-05-31 08:05:00,1.41496,1.41496,1.41465,1.4147,321500001.0
2006-05-31 08:06:00,1.41493,1.41493,1.41452,1.41484,666000001.0
2006-05-31 08:07:00,1.41481,1.41512,1.41465,1.41512,534400002.0
2006-05-31 08:08:00,1.41521,1.41521,1.41487,1.41509,387800003.0
2006-05-31 08:09:00,1.4149,1.4151,1.41465,1.41471,507500001.0
2006-05-31 08:10:00,1.41469,1.41493,1.41451,1.41493,537200000.0
2006-05-31 08:11:00,1.41489,1.41494,1.41462,1.4148,241300000.0
2006-05-31 08:12:00,1.41489,1.41501,1.41479,1.41491,415100001.0
2006-05-31 08:13:00,1.41464,1.41484,1.41457,1.41474,223100000.0
2006-05-31 08:14:00,1.41469,1.41474,1.41455,1.41455,97100000.0
2006-05-31 08:15:00,1.41439,1.41467,1.41431,1.41447,261500000.0
2006-05-31 08:16:00,1.41472,1.4159,1.41472,1.41584,271600001.0
2006-05-31 08:17:00,1.41595,1.41613,1.41557,1.41557,291700000.0
2006-05-31 08:18:00,1.41548,1.4156,1.41503,1.4155,198300000.0
2006-05-31 08:19:00,1.41556,1.41576,1.41539,1.41576,288400001.0
2006-05-31 08:20:00,1.41573,1.41574,1.41542,1.41542,287500000.0
2006-05-31 08:21:00,1.41518,1.41523,1.41487,1.4149,495100001.0
2006-05-31 08:22:00,1.41478,1.41515,1.41478,1.41515,338700000.0
2006-05-31 08:23:00,1.41535,1.41552,1.41492,1.41503,271200001.0
2006-05-31 08:24:00,1.41506,1.41521,1.41486,1.41498,507700000.0
2006-05-31 08:25:00,1.41495,1.41495,1.41454,1.41454,573400002.0
2006-05-31 08:26:00,1.41455,1.41471,1.41446,1.41446,390900000.0
2006-05-31 08:27:00,1.41452,1.41468,1.4143,1.41457,410400002.0
2006-05-31 08:28:00,1.41456,1.41471,1.41444,1.41461,537900002.0
2006-05-31 08:29:00,1.41446,1.41459,1.41437,1.41447,479200002.0
2006-05-31 08:30:00,1.41471,1.41488,1.41452,1.41468,492600002.0
2006-05-31 08:31:00,1.4147,1.4147,1.41427,1.41427,221400000.0
2006-05-31 08:32:00,1.4137,1.41396,1.41341,1.41396,261200000.0
2006-05-31 08:33:00,1.41423,1.41432,1.41397,1.41422,184700000.0
2006-05-31 08:34:00,1.41429,1.41446,1.41409,1.4141,614300000.0
2006-05-31 08:35:00,1.41398,1.41416,1.41384,1.41414,507900001.0
2006-05-31 08:36:00,1.41426,1.41459,1.41424,1.41441,374100001.0
2006-05-31 08:37:00,1.41443,1.41476,1.41438,1.41445,346800002.0
2006-05-31 08:38:00,1.41435,1.41449,1.41418,1.41435,343900001.0
2006-05-31 08:39:00,1.41439,1.41463,1.41428,1.41443,571500000.0
2006-05-31 08:40:00,1.41431,1.41459,1.41408,1.41408,314200000.0
2006-05-31 08:41:00,1.41423,1.41426,1.41386,1.41416,478800000.0
2006-05-31 08:42:00,1.41439,1.41469,1.41425,1.41425,504300002.0
2006-05-31 08:43:00,1.41423,1.41455,1.41417,1.41422,307200002.0
2006-05-31 08:44:00,1.41422,1.41458,1.41382,1.41386,470800001.0
2006-05-31 08:45:00,1.41388,1.41448,1.41388,1.41426,599100000.0
2006-05-31 08:46:00,1.41457,1.41479,1.41404,1.41404,746600004.0
2006-05-31 08:47:00,1.41398,1.41409,1.41298,1.41298,555300003.0
2006-05-31 08:48:00,1.41272,1.41287,1.41218,1.41256,351100000.0
2006-05-31 08:49:00,1.41262,1.41289,1.41256,1.41272,442300000.0
2006-05-31 08:50:00,1.41306,1.41394,1.41306,1.41378,510300001.0
2006-05-31 08:51:00,1.414,1.41461,1.41398,1.41401,525300001.0
2006-05-31 08:52:00,1.4142,1.41445,1.41369,1.41369,657000003.0
2006-05-31 08:53:00,1.4137,1.41389,1.41344,1.41354,528200001.0
2006-05-31 08:54:00,1.41344,1.41355,1.41262,1.41265,687100002.0
2006-05-31 08:55:00,1.41285,1.41339,1.41253,1.41321,657700000.0
2006-05-31 08:56:00,1.41305,1.41307,1.41242,1.41242,595700001.0
2006-05-31 08:57:00,1.41241,1.41261,1.41212,1.41222,528900000.0
2006-05-31 08:58:00,1.41231,1.41286,1.41229,1.41261,533700003.0
2006-05-31 08:59:00,1.41258,1.41276,1.41231,1.41232,352500001.0
2006-05-31 09:00:00,1.41226,1.41266,1.41178,1.41186,492700002.0
2006-05-31 09:01:00,1.41166,1.41166,1.40993,1.41096,401100001.0
2006-05-31 09:02:00,1.41078,1.41095,1.41045,1.41045,696400001.0
2006-05-31 09:03:00,1.41049,1.41076,1.41049,1.41073,542900000.0
2006-05-31 09:04:00,1.41095,1.41119,1.41077,1.41079,646500000.0
2006-05-31 09:05:00,1.41082,1.41198,1.4108,1.4108,601800000.0
2006-05-31 09:06:00,1.41058,1.41105,1.41035,1.41095,505200002.0
2006-05-31 09:07:00,1.41105,1.41121,1.41081,1.41092,354400002.0
2006-05-31 09:08:00,1.41088,1.41091,1.41057,1.4108,214300000.0
2006-05-31 09:09:00,1.41087,1.41122,1.41087,1.41115,298800000.0
2006-05-31 09:10:00,1.41121,1.41134,1.41089,1.41089,385900000.0
2006-05-31 09:11:00,1.41079,1.41127,1.41075,1.41106,553300001.0
2006-05-31 09:12:00,1.41127,1.41154,1.41126,1.4113,493600002.0
2006-05-31 09:13:00,1.4113,1.41153,1.41116,1.41139,521700003.0
2006-05-31 09:14:00,1.4112,1.41159,1.41104,1.41159,293600000.0
2006-05-31 09:15:00,1.41149,1.41149,1.41097,1.41114,432200001.0
2006-05-31 09:16:00,1.41097,1.41107,1.41081,1.41102,519800002.0
2006-05-31 09:17:00,1.41099,1.41117,1.41094,1.41107,507400001.0
2006-05-31 09:18:00,1.41115,1.41151,1.41115,1.41133,208800000.0
2006-05-31 09:19:00,1.41125,1.41125,1.41075,1.41079,507800002.0
2006-05-31 09:20:00,1.41079,1.41118,1.41079,1.41113,280800001.0
2006-05-31 09:21:00,1.41115,1.41115,1.41064,1.41071,365400002.0
2006-05-31 09:22:00,1.41053,1.41064,1.41015,1.41037,280900000.0
2006-05-31 09:23:00,1.41051,1.41051,1.41026,1.41043,458800002.0
2006-05-31 09:24:00,1.41064,1.41064,1.41,1.41035,288100000.0
2006-05-31 09:25:00,1.41037,1.41048,1.41003,1.41003,418600001.0
2006-05-31 09:26:00,1.41004,1.41048,1.41004,1.41014,502200001.0
2006-05-31 09:27:00,1.4099,1.40998,1.40911,1.40978,367800002.0
2006-05-31 09:28:00,1.40971,1.40997,1.40956,1.40956,522900002.0
2006-05-31 09:29:00,1.40968,1.41012,1.40963,1.41008,423200001.0
2006-05-31 09:30:00,1.4101,1.41011,1.40977,1.40988,725500002.0
2006-05-31 09:31:00,1.40993,1.41044,1.40982,1.41023,425500003.0
2006-05-31 09:32:00,1.41018,1.41018,1.40989,1.40989,428800001.0
2006-05-31 09:33:00,1.40978,1.41002,1.40966,1.40981,337000001.0
2006-05-31 09:34:00,1.40988,1.41007,1.40974,1.41,437200000.0
2006-05-31 09:35:00,1.40993,1.41015,1.40969,1.40981,247100001.0
2006-05-31 09:36:00,1.40972,1.40999,1.4095,1.40999,392900001.0
2006-05-31 09:37:00,1.41,1.41015,1.40945,1.40955,453900000.0
2006-05-31 09:38:00,1.40908,1.40955,1.40908,1.40938,430800000.0
2006-05-31 09:39:00,1.40942,1.4096,1.40918,1.40931,408400000.0
2006-05-31 09:40:00,1.40926,1.40934,1.409,1.40907,411100001.0
2006-05-31 09:41:00,1.409,1.40903,1.40858,1.40902,466300000.0
2006-05-31 09:42:00,1.40905,1.4095,1.40871,1.40924,549300001.0
2006-05-31 09:43:00,1.40945,1.4097,1.40943,1.40963,246000000.0
2006-05-31 09:44:00,1.40966,1.41012,1.40966,1.40973,429200001.0
2006-05-31 09:45:00,1.4095,1.4095,1.40894,1.40918,573600003.0
2006-05-31 09:46:00,1.40909,1.40909,1.40864,1.40864,297300001.0
2006-05-31 09:47:00,1.40868,1.40882,1.4085,1.40876,431700001.0
2006-05-31 09:48:00,1.40889,1.4093,1.40889,1.40902,310200000.0
2006-05-31 09:49:00,1.40892,1.40912,1.40863,1.40892,596400002.0
2006-05-31 09:50:00,1.40894,1.40923,1.40884,1.40895,411000001.0
2006-05-31 09:51:00,1.40897,1.40916,1.40889,1.40913,483300003.0
2006-05-31 09:52:00,1.40917,1.40976,1.40917,1.40956,467000002.0
2006-05-31 09:53:00,1.40947,1.40967,1.40932,1.40932,363700002.0
2006-05-31 09:54:00,1.40918,1.40943,1.4091,1.4093,517500000.0
2006-05-31 09:55:00,1.40911,1.40917,1.40882,1.40888,573100002.0
2006-05-31 09:56:00,1.40879,1.40925,1.40879,1.40924,366100000.0
2006-05-31 09:57:00,1.40931,1.40939,1.40916,1.40921,470900000.0
2006-05-31 09:58:00,1.40909,1.40927,1.40894,1.40906,763400001.0
2006-05-31 09:59:00,1.40902,1.40902,1.40838,1.4088,647300003.0
2006-05-31 10:00:00,1.4087,1.40902,1.40864,1.40879,222700000.0
2006-05-31 10:01:00,1.40898,1.40929,1.40889,1.40902,628600002.0
2006-05-31 10:02:00,1.40901,1.40927,1.40896,1.40906,591100002.0
2006-05-31 10:03:00,1.40897,1.40939,1.40894,1.40939,422400001.0
2006-05-31 10:04:00,1.40929,1.40931,1.40894,1.40917,424200001.0
2006-05-31 10:05:00,1.40881,1.40919,1.40835,1.40871,449900000.0
2006-05-31 10:06:00,1.40887,1.4098,1.40866,1.40967,540100002.0
2006-05-31 10:07:00,1.40991,1.40994,1.40934,1.40978,534800000.0
2006-05-31 10:08:00,1.40969,1.41039,1.40969,1.40982,471600001.0
2006-05-31 10:09:00,1.40989,1.41007,1.40967,1.4099,470700002.0
2006-05-31 10:10:00,1.40977,1.41041,1.40967,1.41025,360200000.0
2006-05-31 10:11:00,1.41043,1.41059,1.41013,1.41014,393000002.0
2006-05-31 10:12:00,1.41002,1.41036,1.40975,1.40987,594400004.0
2006-05-31 10:13:00,1.40984,1.41005,1.40969,1.40972,530500000.0
2006-05-31 10:14:00,1.40959,1.40959,1.40923,1.40925,538200003.0
2006-05-31 10:15:00,1.40937,1.40972,1.40937,1.40955,409800001.0
2006-05-31 10:16:00,1.40951,1.40951,1.40918,1.40943,428000001.0
2006-05-31 10:17:00,1.40952,1.40992,1.40924,1.40976,367100000.0
2006-05-31 10:18:00,1.4096,1.40993,1.40953,1.40972,424300001.0
2006-05-31 10:19:00,1.40971,1.40971,1.40934,1.40938,340300001.0
2006-05-31 10:20:00,1.40926,1.40926,1.40893,1.40903,587200003.0
2006-05-31 10:21:00,1.40914,1.40949,1.40906,1.40927,395600000.0
2006-05-31 10:22:00,1.40935,1.40981,1.40935,1.40971,401400004.0
2006-05-31 10:23:00,1.40983,1.41003,1.40971,1.40972,516200004.0
2006-05-31 10:24:00,1.40973,1.40973,1.40919,1.40924,456100000.0
2006-05-31 10:25:00,1.40932,1.40949,1.4091,1.40935,425100000.0
2006-05-31 10:26:00,1.40933,1.4097,1.40933,1.4096,563400000.0
2006-05-31 10:27:00,1.40954,1.40959,1.4093,1.4093,455200000.0
2006-05-31 10:28:00,1.40936,1.40951,1.4092,1.40936,791700000.0
2006-05-31 10:29:00,1.40931,1.40933,1.40907,1.40923,506800003.0
2006-05-31 10:30:00,1.40929,1.40946,1.40908,1.40919,649800001.0
2006-05-31 10:31:00,1.40901,1.40961,1.40887,1.4091,557400002.0
2006-05-31 10:32:00,1.40905,1.40981,1.40904,1.40938,571700005.0
2006-05-31 10:33:00,1.4096,1.4096,1.40891,1.40891,480700000.0
2006-05-31 10:34:00,1.40893,1.40905,1.40877,1.40898,440000001.0
2006-05-31 10:35:00,1.40912,1.4094,1.40912,1.40922,423700002.0
2006-05-31 10:36:00,1.40943,1.40954,1.40917,1.40938,526000000.0
2006-05-31 10:37:00,1.4095,1.40951,1.40906,1.40906,510300000.0
2006-05-31 10:38:00,1.40912,1.40947,1.40907,1.40907,471000003.0
2006-05-31 10:39:00,1.40911,1.40929,1.40899,1.40919,442900001.0
2006-05-31 10:40:00,1.40924,1.40938,1.40913,1.40925,293200000.0
2006-05-31 10:41:00,1.40928,1.4094,1.40886,1.40917,652700001.0
2006-05-31 10:42:00,1.40898,1.40956,1.40898,1.40942,396700000.0
2006-05-31 10:43:00,1.40944,1.40975,1.40934,1.40944,440900001.0
2006-05-31 10:44:00,1.40958,1.40962,1.40927,1.40948,533100000.0
2006-05-31 10:45:00,1.40957,1.40985,1.40945,1.40982,531700000.0
2006-05-31 10:46:00,1.40982,1.41006,1.40976,1.40988,295200000.0
2006-05-31 10:47:00,1.40979,1.40991,1.40965,1.40965,409600001.0
2006-05-31 10:48:00,1.40966,1.40989,1.40959,1.40967,462200001.0
2006-05-31 10:49:00,1.40974,1.41002,1.40951,1.41002,394000001.0
2006-05-31 10:50:00,1.41002,1.41006,1.40966,1.40978,562800001.0
2006-05-31 10:51:00,1.40956,1.40995,1.40955,1.40971,500200001.0
2006-05-31 10:52:00,1.40968,1.40977,1.40956,1.40966,343500001.0
2006-05-31 10:53:00,1.40958,1.40976,1.40939,1.40939,408200002.0
2006-05-31 10:54:00,1.40945,1.40968,1.40939,1.40964,400000000.0
2006-05-31 10:55:00,1.40966,1.40974,1.40947,1.4096,499300002.0
2006-05-31 10:56:00,1.4097,1.40978,1.4095,1.40963,459300002.0
2006-05-31 10:57:00,1.40958,1.40965,1.40931,1.40946,365400001.0
2006-05-31 10:58:00,1.40938,1.40938,1.40889,1.40916,439700000.0
2006-05-31 10:59:00,1.40899,1.40938,1.40889,1.40897,824900002.0
2006-05-31 11:00:00,1.40902,1.40948,1.40897,1.40906,511800003.0
2006-05-31 11:01:00,1.40891,1.40925,1.40891,1.40911,609000003.0
2006-05-31 11:02:00,1.40905,1.40923,1.40896,1.40909,464200002.0
2006-05-31 11:03:00,1.40922,1.40953,1.40921,1.40953,259000001.0
2006-05-31 11:04:00,1.40951,1.40992,1.40946,1.40965,602300002.0
2006-05-31 11:05:00,1.4096,1.40985,1.40952,1.40966,468900000.0
2006-05-31 11:06:00,1.40969,1.40999,1.40959,1.40963,672000001.0
2006-05-31 11:07:00,1.40934,1.4096,1.40905,1.40908,275100001.0
2006-05-31 11:08:00,1.40909,1.40909,1.40882,1.40895,361200001.0
2006-05-31 11:09:00,1.4088,1.40913,1.4088,1.4088,388700001.0
2006-05-31 11:10:00,1.40903,1.40911,1.40879,1.40899,483200000.0
2006-05-31 11:11:00,1.40882,1.40917,1.40879,1.4089,500400001.0
2006-05-31 11:12:00,1.40885,1.40927,1.40885,1.40927,525500000.0
2006-05-31 11:13:00,1.40945,1.40996,1.40945,1.40996,391200001.0
2006-05-31 11:14:00,1.40993,1.40997,1.40965,1.40993,537400002.0
2006-05-31 11:15:00,1.40993,1.41037,1.40965,1.40965,485300000.0
2006-05-31 11:16:00,1.40944,1.40944,1.40879,1.40929,426400003.0
2006-05-31 11:17:00,1.40929,1.40935,1.4091,1.40923,403100003.0
2006-05-31 11:18:00,1.40928,1.4095,1.40922,1.40927,353500000.0
2006-05-31 11:19:00,1.40922,1.40946,1.4092,1.40932,423200001.0
2006-05-31 11:20:00,1.40958,1.40999,1.40958,1.40968,628500003.0
2006-05-31 11:21:00,1.4099,1.41004,1.40966,1.40983,540300001.0
2006-05-31 11:22:00,1.40954,1.40975,1.40937,1.40944,713300004.0
2006-05-31 11:23:00,1.40946,1.40971,1.40927,1.40954,506400001.0
2006-05-31 11:24:00,1.40957,1.40964,1.40932,1.40932,396300000.0
2006-05-31 11:25:00,1.4093,1.40931,1.40909,1.40917,464200004.0
2006-05-31 11:26:00,1.40911,1.40914,1.4089,1.40898,521000000.0
2006-05-31 11:27:00,1.40915,1.40929,1.40875,1.40883,572200003.0
2006-05-31 11:28:00,1.40913,1.4092,1.40893,1.40908,351000001.0
2006-05-31 11:29:00,1.40914,1.40944,1.40906,1.40916,478700002.0
2006-05-31 11:30:00,1.40904,1.40918,1.40894,1.40905,420400001.0
2006-05-31 11:31:00,1.40898,1.40926,1.40887,1.40907,591400001.0
2006-05-31 11:32:00,1.4091,1.40927,1.40895,1.40909,378800000.0
2006-05-31 11:33:00,1.40903,1.40929,1.40903,1.40913,485600000.0
2006-05-31 11:34:00,1.40925,1.40954,1.40913,1.40913,660200000.0
2006-05-31 11:35:00,1.40922,1.40935,1.40902,1.40914,567200001.0
2006-05-31 11:36:00,1.40897,1.4091,1.40883,1.4089,479400002.0
2006-05-31 11:37:00,1.4089,1.40909,1.40884,1.40897,456900000.0
2006-05-31 11:38:00,1.40899,1.40899,1.40876,1.40883,491600000.0
2006-05-31 11:39:00,1.40901,1.40941,1.40891,1.40895,687000002.0
2006-05-31 11:40:00,1.40899,1.40921,1.40894,1.40912,693100002.0
2006-05-31 11:41:00,1.40899,1.40914,1.40876,1.40895,740000001.0
2006-05-31 11:42:00,1.40896,1.40896,1.40846,1.40864,551300002.0
2006-05-31 11:43:00,1.40865,1.40898,1.40855,1.40858,476800000.0
2006-05-31 11:44:00,1.40865,1.40875,1.40829,1.40851,649700000.0
2006-05-31 11:45:00,1.40873,1.40896,1.40865,1.40896,635200001.0
2006-05-31 11:46:00,1.40891,1.40891,1.40853,1.40853,549500001.0
2006-05-31 11:47:00,1.40839,1.40875,1.40827,1.40844,413300001.0
2006-05-31 11:48:00,1.40837,1.40847,1.40814,1.40841,641500001.0
2006-05-31 11:49:00,1.40843,1.40843,1.40812,1.40817,436000003.0
2006-05-31 11:50:00,1.40828,1.40829,1.40791,1.40792,357600002.0
2006-05-31 11:51:00,1.40767,1.40767,1.40645,1.40724,172200001.0
2006-05-31 11:52:00,1.40729,1.40766,1.40729,1.40757,215900000.0
2006-05-31 11:53:00,1.40755,1.40793,1.40754,1.40781,208800001.0
2006-05-31 11:54:00,1.40773,1.40773,1.40704,1.40725,355700000.0
2006-05-31 11:55:00,1.40741,1.4076,1.40738,1.40752,462800001.0
2006-05-31 11:56:00,1.40747,1.40748,1.40687,1.40699,431900001.0
2006-05-31 11:57:00,1.40689,1.40706,1.40659,1.40677,563300002.0
2006-05-31 11:58:00,1.4067,1.40718,1.40667,1.407,443100000.0
2006-05-31 11:59:00,1.40722,1.40751,1.40709,1.40732,387800001.0
2006-05-31 12:00:00,1.40753,1.40775,1.40727,1.40756,540200001.0
2006-05-31 12:01:00,1.40723,1.40774,1.40723,1.40753,505300001.0
2006-05-31 12:02:00,1.40746,1.40774,1.40736,1.40764,385800001.0
2006-05-31 12:03:00,1.4078,1.40795,1.40765,1.40795,340000000.0
2006-05-31 12:04:00,1.40778,1.40796,1.40759,1.40774,397000002.0
2006-05-31 12:05:00,1.40787,1.40808,1.40769,1.40805,352000002.0
2006-05-31 12:06:00,1.40803,1.40832,1.40795,1.40802,375300001.0
2006-05-31 12:07:00,1.40806,1.40813,1.40781,1.40783,354700001.0
2006-05-31 12:08:00,1.40784,1.40808,1.40773,1.40799,518700002.0
2006-05-31 12:09:00,1.40821,1.40837,1.4081,1.4083,440300001.0
2006-05-31 12:10:00,1.40833,1.40871,1.40833,1.40871,333600001.0
2006-05-31 12:11:00,1.40869,1.40889,1.40858,1.40876,194800000.0
2006-05-31 12:12:00,1.40876,1.40891,1.40856,1.40875,234600000.0
2006-05-31 12:13:00,1.40872,1.40913,1.40872,1.40913,611500000.0
2006-05-31 12:14:00,1.40935,1.4095,1.40918,1.40922,597900001.0
2006-05-31 12:15:00,1.40901,1.40919,1.40889,1.40898,302400001.0
2006-05-31 12:16:00,1.40892,1.4093,1.40892,1.40917,463500003.0
2006-05-31 12:17:00,1.40904,1.40904,1.40864,1.40885,196900000.0
2006-05-31 12:18:00,1.40897,1.4093,1.40893,1.40909,271100000.0
2006-05-31 12:19:00,1.40909,1.40912,1.40885,1.40889,411200000.0
2006-05-31 12:20:00,1.40864,1.40864,1.40802,1.40812,389400000.0
2006-05-31 12:21:00,1.40793,1.40808,1.40787,1.40798,370700001.0
2006-05-31 12:22:00,1.40805,1.40838,1.40805,1.40833,321100000.0
2006-05-31 12:23:00,1.40849,1.40875,1.40843,1.40859,407600000.0
2006-05-31 12:24:00,1.40847,1.40886,1.40842,1.40866,600400002.0
2006-05-31 12:25:00,1.40883,1.40883,1.40847,1.4085,421400000.0
2006-05-31 12:26:00,1.40827,1.40841,1.40813,1.40837,491800000.0
2006-05-31 12:27:00,1.40828,1.40838,1.40816,1.40823,459300000.0
2006-05-31 12:28:00,1.40821,1.40848,1.4081,1.40824,511500001.0
2006-05-31 12:29:00,1.40818,1.4083,1.40805,1.40816,708700003.0
2006-05-31 12:30:00,1.4082,1.40845,1.40809,1.4083,578700000.0
2006-05-31 12:31:00,1.40842,1.40853,1.40819,1.40833,670900000.0
2006-05-31 12:32:00,1.40822,1.40844,1.40813,1.40825,599700001.0
2006-05-31 12:33:00,1.40839,1.40865,1.40832,1.40865,48000000.0
2006-05-31 12:34:00,1.4087,1.40914,1.40854,1.40895,603700002.0
2006-05-31 12:35:00,1.40921,1.40921,1.40886,1.40903,619900000.0
2006-05-31 12:36:00,1.40895,1.40925,1.4088,1.4088,397500000.0
2006-05-31 12:37:00,1.40876,1.40889,1.40866,1.40886,516500000.0
2006-05-31 12:38:00,1.40888,1.40903,1.40876,1.40881,728000000.0
2006-05-31 12:39:00,1.40879,1.40883,1.40844,1.40865,440400000.0
2006-05-31 12:40:00,1.40872,1.40883,1.4084,1.40874,539300001.0
2006-05-31 12:41:00,1.40886,1.40938,1.40871,1.40918,266200001.0
2006-05-31 12:42:00,1.40913,1.40948,1.40909,1.40935,360300002.0
2006-05-31 12:43:00,1.40944,1.40958,1.40929,1.40929,503600001.0
2006-05-31 12:44:00,1.40923,1.4094,1.40912,1.40933,431100000.0
2006-05-31 12:45:00,1.40943,1.40943,1.40899,1.40938,557000000.0
2006-05-31 12:46:00,1.40946,1.40961,1.40943,1.40951,433500000.0
2006-05-31 12:47:00,1.40942,1.40958,1.40931,1.40942,414900001.0
2006-05-31 12:48:00,1.40932,1.40949,1.40863,1.40863,468400000.0
2006-05-31 12:49:00,1.40873,1.40885,1.40861,1.40872,564600002.0
2006-05-31 12:50:00,1.40884,1.40886,1.40834,1.40834,518500000.0
2006-05-31 12:51:00,1.40831,1.40883,1.40831,1.40868,376500000.0
2006-05-31 12:52:00,1.40867,1.40908,1.40866,1.4088,314100000.0
2006-05-31 12:53:00,1.40881,1.40892,1.40866,1.40866,281500001.0
2006-05-31 12:54:00,1.40855,1.4091,1.40849,1.40849,389000000.0
2006-05-31 12:55:00,1.40837,1.40837,1.40796,1.40809,423300001.0
2006-05-31 12:56:00,1.40806,1.40814,1.40775,1.40795,414900002.0
2006-05-31 12:57:00,1.40813,1.40832,1.40791,1.40808,544800004.0
2006-05-31 12:58:00,1.40824,1.40852,1.40823,1.40836,314200001.0
2006-05-31 12:59:00,1.40856,1.40922,1.40823,1.40911,749600002.0
2006-05-31 13:00:00,1.40919,1.40919,1.40877,1.40893,254900002.0
2006-05-31 13:01:00,1.40887,1.4089,1.40855,1.40862,336600000.0
2006-05-31 13:02:00,1.40853,1.40878,1.40841,1.40843,434900004.0
2006-05-31 13:03:00,1.40843,1.40884,1.40819,1.4087,418400000.0
2006-05-31 13:04:00,1.40875,1.40878,1.40835,1.40843,238800001.0
2006-05-31 13:05:00,1.40849,1.40883,1.40849,1.40862,168300002.0
2006-05-31 13:06:00,1.40873,1.40889,1.40858,1.40875,424100002.0
2006-05-31 13:07:00,1.40873,1.40898,1.40873,1.40881,360300002.0
2006-05-31 13:08:00,1.40888,1.40889,1.4086,1.40889,194700002.0
2006-05-31 13:09:00,1.40888,1.40947,1.40888,1.40932,296800000.0
2006-05-31 13:10:00,1.4094,1.40942,1.40921,1.40942,133400000.0
2006-05-31 13:11:00,1.40948,1.40987,1.4094,1.40946,432100001.0
2006-05-31 13:12:00,1.4096,1.40961,1.40941,1.40952,277700001.0
2006-05-31 13:13:00,1.40941,1.40941,1.409,1.40927,313700000.0
2006-05-31 13:14:00,1.40939,1.40944,1.40925,1.40927,356300000.0
2006-05-31 13:15:00,1.40921,1.40921,1.40892,1.40909,386800000.0
2006-05-31 13:16:00,1.40886,1.40895,1.4086,1.40862,119200000.0
2006-05-31 13:17:00,1.4088,1.40933,1.40873,1.40925,117500000.0
2006-05-31 13:18:00,1.40927,1.40968,1.4092,1.40942,319800001.0
2006-05-31 13:19:00,1.40917,1.40935,1.40902,1.40927,255600000.0
2006-05-31 13:20:00,1.40919,1.40922,1.40884,1.40885,188200000.0
2006-05-31 13:21:00,1.40879,1.40887,1.40867,1.40886,154100001.0
2006-05-31 13:22:00,1.40886,1.40886,1.40864,1.40886,242700000.0
2006-05-31 13:23:00,1.40882,1.40899,1.40879,1.40899,247300000.0
2006-05-31 13:24:00,1.40895,1.40895,1.40874,1.40874,203600000.0
2006-05-31 13:25:00,1.40862,1.40867,1.40834,1.4086,151600000.0
2006-05-31 13:26:00,1.40863,1.40889,1.40853,1.40875,217000000.0
2006-05-31 13:27:00,1.40871,1.40871,1.40833,1.40833,352200001.0
2006-05-31 13:28:00,1.40835,1.40877,1.40835,1.40877,514100000.0
2006-05-31 13:29:00,1.4087,1.40882,1.40844,1.40862,572800000.0
2006-05-31 13:30:00,1.40867,1.40884,1.40847,1.40882,574300003.0
2006-05-31 13:31:00,1.40885,1.409,1.4086,1.40868,520800001.0
2006-05-31 13:32:00,1.40868,1.40893,1.40868,1.40877,203700001.0
2006-05-31 13:33:00,1.40863,1.40867,1.40844,1.40855,373500001.0
2006-05-31 13:34:00,1.40849,1.40868,1.40839,1.40854,363600002.0
2006-05-31 13:35:00,1.40854,1.40855,1.40823,1.40826,391500000.0
2006-05-31 13:36:00,1.40822,1.40844,1.40813,1.40825,459200001.0
2006-05-31 13:37:00,1.40797,1.40828,1.40792,1.4081,501800001.0
2006-05-31 13:38:00,1.40829,1.40854,1.40821,1.40828,436700002.0
2006-05-31 13:39:00,1.4085,1.40886,1.40843,1.40869,266600000.0
2006-05-31 13:40:00,1.40856,1.40889,1.40844,1.40884,408600000.0
2006-05-31 13:41:00,1.40912,1.40912,1.40888,1.40894,262600000.0
2006-05-31 13:42:00,1.40897,1.40897,1.40875,1.40892,168900000.0
2006-05-31 13:43:00,1.40876,1.40876,1.40849,1.40852,119300000.0
2006-05-31 13:44:00,1.40854,1.40876,1.4085,1.40874,262200000.0
2006-05-31 13:45:00,1.40876,1.40879,1.40836,1.40845,477700003.0
2006-05-31 13:46:00,1.40847,1.40849,1.40788,1.40811,467000000.0
2006-05-31 13:47:00,1.40848,1.40896,1.40848,1.40882,513300000.0
2006-05-31 13:48:00,1.40883,1.40883,1.40866,1.40877,215900000.0
2006-05-31 13:49:00,1.40914,1.40948,1.4091,1.40913,238300000.0
2006-05-31 13:50:00,1.40907,1.40916,1.40895,1.40895,291400000.0
2006-05-31 13:51:00,1.40893,1.40923,1.40883,1.40899,276800000.0
2006-05-31 13:52:00,1.40905,1.40929,1.40888,1.4092,469900000.0
2006-05-31 13:53:00,1.40915,1.40932,1.40883,1.40888,536700002.0
2006-05-31 13:54:00,1.40869,1.40904,1.40861,1.40901,358500000.0
2006-05-31 13:55:00,1.409,1.40915,1.40896,1.40906,288400000.0
2006-05-31 13:56:00,1.40909,1.40923,1.40873,1.40903,369900000.0
2006-05-31 13:57:00,1.40898,1.40909,1.40883,1.40903,308900000.0
2006-05-31 13:58:00,1.40874,1.40884,1.40847,1.40876,236200000.0
2006-05-31 13:59:00,1.40857,1.40882,1.40853,1.40867,420600000.0
2006-05-31 14:00:00,1.40869,1.40917,1.40869,1.40917,311400001.0
2006-05-31 14:01:00,1.40907,1.40927,1.40902,1.40925,370600002.0
2006-05-31 14:02:00,1.40927,1.40952,1.40927,1.40948,310400001.0
2006-05-31 14:03:00,1.40942,1.40968,1.40939,1.40956,372200000.0
2006-05-31 14:04:00,1.4096,1.40971,1.40935,1.40935,445300002.0
2006-05-31 14:05:00,1.40936,1.40953,1.4092,1.40942,373100002.0
2006-05-31 14:06:00,1.40943,1.40943,1.4091,1.40932,337100001.0
2006-05-31 14:07:00,1.40947,1.40954,1.40923,1.40933,345300001.0
2006-05-31 14:08:00,1.40943,1.40964,1.40922,1.40929,370700001.0
2006-05-31 14:09:00,1.40925,1.40946,1.40906,1.40906,152100000.0
2006-05-31 14:10:00,1.4089,1.40893,1.40861,1.40889,274800000.0
2006-05-31 14:11:00,1.40885,1.40885,1.40843,1.40866,102800000.0
2006-05-31 14:12:00,1.40887,1.40932,1.4088,1.40932,245000000.0
2006-05-31 14:13:00,1.40935,1.40947,1.40922,1.40945,191100000.0
2006-05-31 14:14:00,1.40956,1.40989,1.40956,1.40984,208300000.0
2006-05-31 14:15:00,1.40995,1.41022,1.40945,1.41007,370100002.0
2006-05-31 14:16:00,1.41006,1.4103,1.40964,1.40969,184600001.0
2006-05-31 14:17:00,1.40957,1.40957,1.409,1.40953,651500002.0
2006-05-31 14:18:00,1.4095,1.41022,1.40943,1.41022,326100000.0
2006-05-31 14:19:00,1.41019,1.41022,1.4097,1.40994,450100003.0
2006-05-31 14:20:00,1.40982,1.40983,1.40951,1.40972,226500001.0
2006-05-31 14:21:00,1.40987,1.40998,1.40963,1.40963,327100000.0
2006-05-31 14:22:00,1.40971,1.4099,1.40951,1.40965,538500000.0
2006-05-31 14:23:00,1.40975,1.40975,1.40928,1.40933,173500001.0
2006-05-31 14:24:00,1.4092,1.40959,1.40906,1.4092,430200001.0
2006-05-31 14:25:00,1.40932,1.41008,1.4093,1.40962,585700001.0
2006-05-31 14:26:00,1.40954,1.40965,1.40892,1.40917,661500004.0
2006-05-31 14:27:00,1.40918,1.40933,1.40878,1.40897,409300000.0
2006-05-31 14:28:00,1.40894,1.40913,1.4085,1.40913,27600000.0
2006-05-31 14:29:00,1.40923,1.40968,1.40923,1.40944,42800000.0
2006-05-31 14:30:00,1.40942,1.41057,1.40939,1.40987,52000000.0
2006-05-31 14:31:00,1.40911,1.40947,1.4088,1.4088,53000000.0
2006-05-31 14:32:00,1.40866,1.40894,1.40858,1.40883,26800000.0
2006-05-31 14:33:00,1.40858,1.409,1.40858,1.40875,43600000.0
2006-05-31 14:34:00,1.40871,1.40894,1.40862,1.4089,22000000.0
2006-05-31 14:35:00,1.40902,1.40902,1.40871,1.40871,23000000.0
2006-05-31 14:36:00,1.4088,1.40897,1.40845,1.40845,47300000.0
2006-05-31 14:37:00,1.40896,1.40907,1.40889,1.40903,37400000.0
2006-05-31 14:38:00,1.40901,1.40901,1.40864,1.40901,29000000.0
2006-05-31 14:39:00,1.40843,1.40863,1.40804,1.4086,32800000.0
2006-05-31 14:40:00,1.40866,1.40893,1.40861,1.40877,23600000.0
2006-05-31 14:41:00,1.40874,1.40874,1.40836,1.40864,49000001.0
2006-05-31 14:42:00,1.40855,1.4089,1.40806,1.40806,44400000.0
2006-05-31 14:43:00,1.40848,1.40885,1.40845,1.40845,61500000.0
2006-05-31 14:44:00,1.40824,1.40842,1.40807,1.40824,46400000.0
2006-05-31 14:45:00,1.40802,1.40802,1.40744,1.40744,42400000.0
2006-05-31 14:46:00,1.40751,1.40795,1.40734,1.40795,35600000.0
2006-05-31 14:47:00,1.40807,1.4084,1.4078,1.4084,34800001.0
2006-05-31 14:48:00,1.40845,1.4087,1.40819,1.4087,38700000.0
2006-05-31 14:49:00,1.40869,1.40892,1.40866,1.40883,36000000.0
2006-05-31 14:50:00,1.40869,1.4089,1.40864,1.4089,36900000.0
2006-05-31 14:51:00,1.40907,1.40907,1.40868,1.40881,40000000.0
2006-05-31 14:52:00,1.40876,1.40907,1.40876,1.40906,51300000.0
2006-05-31 14:53:00,1.40893,1.40899,1.40865,1.40871,30600000.0
2006-05-31 14:54:00,1.40878,1.40891,1.40835,1.40835,56600000.0
2006-05-31 14:55:00,1.4089,1.40912,1.40867,1.40893,39500000.0
2006-05-31 14:56:00,1.40908,1.40925,1.40887,1.40921,31400000.0
2006-05-31 14:57:00,1.40932,1.40932,1.40905,1.40912,35100000.0
2006-05-31 14:58:00,1.40897,1.4092,1.40862,1.40862,63600000.0
2006-05-31 14:59:00,1.40881,1.40934,1.40881,1.40903,42000000.0
2006-05-31 15:00:00,1.40909,1.40931,1.40887,1.40887,40800000.0
2006-05-31 15:01:00,1.40933,1.40933,1.40907,1.40911,34200000.0
2006-05-31 15:02:00,1.40924,1.40935,1.40903,1.40935,52300000.0
2006-05-31 15:03:00,1.40941,1.40953,1.40908,1.4093,33800000.0
2006-05-31 15:04:00,1.40943,1.40954,1.40927,1.4095,48000000.0
2006-05-31 15:05:00,1.40945,1.4095,1.40941,1.40945,25400000.0
2006-05-31 15:06:00,1.40946,1.40946,1.40901,1.40932,38800000.0
2006-05-31 15:07:00,1.40957,1.40974,1.40946,1.4096,41200000.0
2006-05-31 15:08:00,1.40955,1.4097,1.40938,1.40962,37200000.0
2006-05-31 15:09:00,1.40961,1.4097,1.40934,1.40961,49600000.0
2006-05-31 15:10:00,1.40934,1.40939,1.40918,1.40918,36000000.0
2006-05-31 15:11:00,1.40917,1.40955,1.40906,1.40936,17200000.0
2006-05-31 15:12:00,1.40925,1.40961,1.40925,1.4093,33800000.0
2006-05-31 15:13:00,1.40954,1.40967,1.40949,1.40961,23000000.0
2006-05-31 15:14:00,1.40942,1.40957,1.40929,1.40929,31600000.0
2006-05-31 15:15:00,1.40937,1.40961,1.40912,1.40961,59600001.0
2006-05-31 15:16:00,1.4096,1.40962,1.40943,1.40946,35600000.0
2006-05-31 15:17:00,1.40945,1.40957,1.40927,1.40949,34600000.0
2006-05-31 15:18:00,1.40946,1.40959,1.40917,1.40957,41600000.0
2006-05-31 15:19:00,1.40979,1.41007,1.40979,1.40984,44100000.0
2006-05-31 15:20:00,1.4097,1.41005,1.40959,1.40959,28000000.0
2006-05-31 15:21:00,1.40908,1.40908,1.40858,1.40873,53800001.0
2006-05-31 15:22:00,1.40865,1.40887,1.40855,1.40879,51500000.0
2006-05-31 15:23:00,1.40888,1.40906,1.4086,1.40906,31600000.0
2006-05-31 15:24:00,1.4092,1.40926,1.40902,1.40926,23000000.0
2006-05-31 15:25:00,1.40945,1.40956,1.40933,1.40933,41000001.0
2006-05-31 15:26:00,1.40947,1.4095,1.40931,1.40947,28200000.0
2006-05-31 15:27:00,1.40946,1.40969,1.40941,1.40969,36800000.0
2006-05-31 15:28:00,1.40959,1.41054,1.40959,1.41054,37400000.0
2006-05-31 15:29:00,1.41069,1.4107,1.40981,1.40981,47200000.0
2006-05-31 15:30:00,1.40938,1.40946,1.40887,1.4094,28000000.0
2006-05-31 15:31:00,1.40919,1.40943,1.40911,1.40925,40900000.0
2006-05-31 15:32:00,1.4093,1.40936,1.40877,1.409,43500000.0
2006-05-31 15:33:00,1.40909,1.40913,1.40822,1.40879,51600000.0
2006-05-31 15:34:00,1.40876,1.40932,1.40876,1.40896,23200000.0
2006-05-31 15:35:00,1.40942,1.40942,1.40864,1.40878,35800000.0
2006-05-31 15:36:00,1.40923,1.40935,1.40893,1.40896,41000000.0
2006-05-31 15:37:00,1.40908,1.40958,1.40908,1.40958,46600000.0
2006-05-31 15:38:00,1.40947,1.40994,1.40945,1.40975,37400000.0
2006-05-31 15:39:00,1.40972,1.40979,1.40908,1.40908,32400000.0
2006-05-31 15:40:00,1.40925,1.40946,1.40913,1.40913,30400000.0
2006-05-31 15:41:00,1.40908,1.40941,1.40888,1.40935,37600000.0
2006-05-31 15:42:00,1.40903,1.40923,1.40884,1.40892,38200000.0
2006-05-31 15:43:00,1.40891,1.40941,1.40891,1.40926,41200000.0
2006-05-31 15:44:00,1.40914,1.40914,1.40846,1.40886,21400000.0
2006-05-31 15:45:00,1.4089,1.40899,1.40828,1.40858,42900000.0
2006-05-31 15:46:00,1.40869,1.40884,1.40836,1.40859,23400000.0
2006-05-31 15:47:00,1.40866,1.40883,1.40839,1.40877,49000000.0
2006-05-31 15:48:00,1.40878,1.40889,1.40861,1.4087,32500000.0
2006-05-31 15:49:00,1.40888,1.40913,1.40864,1.40876,41600000.0
2006-05-31 15:50:00,1.40876,1.40902,1.40863,1.40878,24800000.0
2006-05-31 15:51:00,1.40893,1.4091,1.40862,1.40872,31600000.0
2006-05-31 15:52:00,1.40889,1.40901,1.40856,1.40872,37600000.0
2006-05-31 15:53:00,1.4087,1.40882,1.40862,1.40876,50000000.0
2006-05-31 15:54:00,1.40886,1.40901,1.40883,1.40886,28000000.0
2006-05-31 15:55:00,1.40898,1.40898,1.4082,1.40846,41400000.0
2006-05-31 15:56:00,1.40856,1.40882,1.40824,1.40877,34200000.0
2006-05-31 15:57:00,1.40868,1.40889,1.40848,1.40848,21200000.0
2006-05-31 15:58:00,1.40858,1.40874,1.4084,1.40856,34000000.0
2006-05-31 15:59:00,1.40838,1.40858,1.40819,1.40834,17600000.0
2006-05-31 16:00:00,1.40816,1.40863,1.40779,1.40813,44400001.0
2006-05-31 16:01:00,1.40843,1.40852,1.40821,1.40831,32500000.0
2006-05-31 16:02:00,1.40801,1.40812,1.40773,1.40801,32400000.0
2006-05-31 16:03:00,1.40827,1.40842,1.40769,1.40803,44400000.0
2006-05-31 16:04:00,1.40814,1.40915,1.40793,1.40915,25000000.0
2006-05-31 16:05:00,1.4094,1.40956,1.4088,1.40891,36300000.0
2006-05-31 16:06:00,1.40886,1.40903,1.40856,1.40856,45500000.0
2006-05-31 16:07:00,1.40866,1.40891,1.40818,1.40847,53300000.0
2006-05-31 16:08:00,1.40841,1.40872,1.40841,1.40851,31200000.0
2006-05-31 16:09:00,1.40849,1.40861,1.40811,1.40825,41100000.0
2006-05-31 16:10:00,1.4084,1.40894,1.4083,1.40894,23000000.0
2006-05-31 16:11:00,1.40856,1.40887,1.40842,1.40876,37000000.0
2006-05-31 16:12:00,1.40884,1.40923,1.40884,1.40912,31000000.0
2006-05-31 16:13:00,1.40894,1.40938,1.40879,1.40934,26300000.0
2006-05-31 16:14:00,1.40882,1.4092,1.40881,1.40915,34600000.0
2006-05-31 16:15:00,1.40907,1.40929,1.40889,1.40889,30600000.0
2006-05-31 16:16:00,1.40843,1.40893,1.40829,1.40858,31800000.0
2006-05-31 16:17:00,1.40853,1.40882,1.40846,1.40869,36800000.0
2006-05-31 16:18:00,1.40888,1.40888,1.40847,1.40851,44800001.0
2006-05-31 16:19:00,1.40887,1.40887,1.40808,1.4083,30200000.0
2006-05-31 16:20:00,1.40835,1.4086,1.40817,1.40855,62400001.0
2006-05-31 16:21:00,1.40867,1.40913,1.40867,1.40895,34600000.0
2006-05-31 16:22:00,1.4089,1.40913,1.40874,1.40893,35600000.0
2006-05-31 16:23:00,1.40916,1.40931,1.40914,1.40923,41100000.0
2006-05-31 16:24:00,1.40913,1.40915,1.40884,1.40897,43100000.0
2006-05-31 16:25:00,1.40931,1.40931,1.40867,1.4092,38400000.0
2006-05-31 16:26:00,1.40939,1.40939,1.40906,1.40906,60900000.0
2006-05-31 16:27:00,1.40903,1.40925,1.40893,1.40896,35600000.0
2006-05-31 16:28:00,1.40911,1.40918,1.40894,1.40898,42200000.0
2006-05-31 16:29:00,1.40893,1.40893,1.40872,1.40872,41100000.0
2006-05-31 16:30:00,1.40882,1.40913,1.40865,1.40913,35800000.0
2006-05-31 16:31:00,1.40914,1.40929,1.40895,1.40895,41800000.0
2006-05-31 16:32:00,1.40921,1.40921,1.40855,1.40898,43100000.0
2006-05-31 16:33:00,1.40914,1.40939,1.40911,1.40912,37400000.0
2006-05-31 16:34:00,1.40926,1.40936,1.40882,1.40918,38300000.0
2006-05-31 16:35:00,1.40933,1.40953,1.40901,1.40914,47900000.0
2006-05-31 16:36:00,1.40899,1.40922,1.40887,1.40911,38400000.0
2006-05-31 16:37:00,1.40905,1.40905,1.40869,1.4088,36400000.0
2006-05-31 16:38:00,1.40874,1.40898,1.40847,1.40886,38400000.0
2006-05-31 16:39:00,1.40895,1.40914,1.40881,1.40914,30600000.0
2006-05-31 16:40:00,1.40891,1.40891,1.40867,1.40867,33600000.0
2006-05-31 16:41:00,1.40797,1.40837,1.40783,1.40792,28000000.0
2006-05-31 16:42:00,1.40788,1.40823,1.4078,1.40823,44400001.0
2006-05-31 16:43:00,1.40803,1.40851,1.40803,1.40843,42000000.0
2006-05-31 16:44:00,1.40838,1.40857,1.40831,1.40847,63800000.0
2006-05-31 16:45:00,1.40835,1.40918,1.40835,1.40918,44000000.0
2006-05-31 16:46:00,1.40935,1.40939,1.40898,1.40929,52000000.0
2006-05-31 16:47:00,1.40923,1.40931,1.4089,1.40907,40100000.0
2006-05-31 16:48:00,1.40929,1.40929,1.40881,1.40898,51800000.0
2006-05-31 16:49:00,1.4088,1.40957,1.40868,1.40957,56800000.0
2006-05-31 16:50:00,1.40966,1.40987,1.40916,1.40963,48800000.0
2006-05-31 16:51:00,1.40991,1.41003,1.40942,1.40965,45500000.0
2006-05-31 16:52:00,1.40986,1.40987,1.40947,1.40987,30200000.0
2006-05-31 16:53:00,1.41012,1.41039,1.40989,1.41039,48000000.0
2006-05-31 16:54:00,1.41074,1.41116,1.41062,1.41115,43000000.0
2006-05-31 16:55:00,1.41154,1.41174,1.41133,1.41147,27600000.0
2006-05-31 16:56:00,1.41163,1.41227,1.41144,1.41227,35700000.0
2006-05-31 16:57:00,1.41283,1.41368,1.41283,1.41368,31000000.0
2006-05-31 16:58:00,1.4141,1.41447,1.41342,1.41342,26800000.0
2006-05-31 16:59:00,1.41377,1.41395,1.41306,1.41331,33000000.0
2006-05-31 17:00:00,1.4128,1.41374,1.4128,1.41326,42400000.0
2006-05-31 17:01:00,1.4133,1.41376,1.4127,1.4127,68400000.0
2006-05-31 17:02:00,1.41232,1.4131,1.41229,1.41298,35200000.0
2006-05-31 17:03:00,1.41295,1.41295,1.41161,1.41167,51200000.0
2006-05-31 17:04:00,1.4115,1.41176,1.41105,1.41162,37600000.0
2006-05-31 17:05:00,1.41134,1.41217,1.411,1.41217,23400000.0
2006-05-31 17:06:00,1.41215,1.41222,1.41165,1.41185,30800000.0
2006-05-31 17:07:00,1.4118,1.41247,1.4118,1.41222,46700000.0
2006-05-31 17:08:00,1.41207,1.41268,1.41207,1.41268,41100000.0
2006-05-31 17:09:00,1.41274,1.41336,1.41269,1.41334,37200000.0
2006-05-31 17:10:00,1.41317,1.41349,1.41303,1.41338,27600000.0
2006-05-31 17:11:00,1.41317,1.41339,1.41285,1.4131,35600000.0
2006-05-31 17:12:00,1.4125,1.4128,1.41233,1.41262,38400000.0
2006-05-31 17:13:00,1.41208,1.41242,1.41179,1.41194,29200000.0
2006-05-31 17:14:00,1.41149,1.41181,1.41142,1.41145,66000001.0
2006-05-31 17:15:00,1.41174,1.41196,1.41128,1.4119,33200000.0
2006-05-31 17:16:00,1.41193,1.41233,1.41187,1.41196,38800000.0
2006-05-31 17:17:00,1.41194,1.41221,1.41159,1.41201,50400000.0
2006-05-31 17:18:00,1.41235,1.41282,1.41229,1.41262,53600001.0
2006-05-31 17:19:00,1.41207,1.41215,1.41178,1.41178,35600000.0
2006-05-31 17:20:00,1.41144,1.41182,1.41141,1.41169,37400000.0
2006-05-31 17:21:00,1.41212,1.4122,1.41132,1.41178,56500000.0
2006-05-31 17:22:00,1.41173,1.41208,1.41173,1.41182,51600000.0
2006-05-31 17:23:00,1.41164,1.41204,1.41161,1.41173,32800000.0
2006-05-31 17:24:00,1.4118,1.41198,1.41166,1.41186,28900000.0
2006-05-31 17:25:00,1.41179,1.41221,1.41178,1.41206,37400000.0
2006-05-31 17:26:00,1.41226,1.41268,1.41224,1.41268,33400000.0
2006-05-31 17:27:00,1.41298,1.41306,1.41265,1.4128,19400000.0
2006-05-31 17:28:00,1.41324,1.41324,1.41246,1.41251,47000000.0
2006-05-31 17:29:00,1.41265,1.41286,1.4124,1.41258,90700000.0
2006-05-31 17:30:00,1.41244,1.41261,1.41218,1.41233,45600000.0
2006-05-31 17:31:00,1.41239,1.41269,1.41221,1.41221,29400000.0
2006-05-31 17:32:00,1.41227,1.41292,1.41227,1.4129,35900000.0
2006-05-31 17:33:00,1.41287,1.41311,1.41287,1.41294,59600001.0
2006-05-31 17:34:00,1.41292,1.41333,1.41292,1.41304,43700000.0
2006-05-31 17:35:00,1.41273,1.413,1.41256,1.413,48200000.0
2006-05-31 17:36:00,1.41304,1.41339,1.41293,1.41293,37600000.0
2006-05-31 17:37:00,1.41279,1.41288,1.41229,1.41286,26900000.0
2006-05-31 17:38:00,1.41252,1.41268,1.41218,1.41218,49000000.0
2006-05-31 17:39:00,1.41246,1.41269,1.41239,1.41269,27800000.0
2006-05-31 17:40:00,1.4125,1.41296,1.4125,1.41272,28000000.0
2006-05-31 17:41:00,1.41267,1.41267,1.41247,1.41248,55000000.0
2006-05-31 17:42:00,1.41255,1.41271,1.41225,1.41271,25400000.0
2006-05-31 17:43:00,1.41262,1.41262,1.41219,1.41236,38000000.0
2006-05-31 17:44:00,1.4122,1.4122,1.41205,1.41207,37600000.0
2006-05-31 17:45:00,1.4122,1.41246,1.41213,1.41233,42000000.0
2006-05-31 17:46:00,1.41242,1.41262,1.41231,1.41262,47800000.0
2006-05-31 17:47:00,1.41261,1.41283,1.41238,1.41238,24200000.0
2006-05-31 17:48:00,1.41223,1.41244,1.41194,1.41244,38800000.0
2006-05-31 17:49:00,1.41265,1.41279,1.41189,1.41248,43900000.0
2006-05-31 17:50:00,1.41263,1.41264,1.41237,1.41264,29800000.0
2006-05-31 17:51:00,1.41257,1.41282,1.41237,1.41269,30400000.0
2006-05-31 17:52:00,1.41268,1.41312,1.41264,1.41311,21200000.0
2006-05-31 17:53:00,1.41314,1.41353,1.41314,1.41347,46800001.0
2006-05-31 17:54:00,1.41341,1.41373,1.41306,1.41358,44800000.0
2006-05-31 17:55:00,1.41376,1.41435,1.4135,1.41435,47400000.0
2006-05-31 17:56:00,1.41412,1.41444,1.41401,1.41429,15000000.0
2006-05-31 17:57:00,1.41432,1.41456,1.41393,1.4144,25200000.0
2006-05-31 17:58:00,1.41452,1.41471,1.41437,1.41467,48900000.0
2006-05-31 17:59:00,1.41466,1.41498,1.41462,1.41462,41400000.0
2006-05-31 18:00:00,1.41486,1.41486,1.41465,1.41474,41800000.0
2006-05-31 18:01:00,1.41469,1.41471,1.41423,1.4144,55800000.0
2006-05-31 18:02:00,1.41444,1.41462,1.41435,1.4144,61400000.0
2006-05-31 18:03:00,1.41415,1.41483,1.41409,1.41447,40400000.0
2006-05-31 18:04:00,1.41461,1.41467,1.41432,1.41435,40200000.0
2006-05-31 18:05:00,1.41441,1.41441,1.41358,1.41358,26800000.0
2006-05-31 18:06:00,1.41356,1.41401,1.41356,1.41377,40200000.0
2006-05-31 18:07:00,1.41395,1.41395,1.41346,1.41354,49700000.0
2006-05-31 18:08:00,1.41338,1.41363,1.41338,1.41348,43800000.0
2006-05-31 18:09:00,1.41328,1.41328,1.41291,1.41314,47200000.0
2006-05-31 18:10:00,1.41307,1.41307,1.41274,1.41286,36000000.0
2006-05-31 18:11:00,1.41299,1.41312,1.41282,1.41312,38200000.0
2006-05-31 18:12:00,1.41312,1.41318,1.4127,1.4127,38800000.0
2006-05-31 18:13:00,1.41275,1.41286,1.41257,1.41279,46800000.0
2006-05-31 18:14:00,1.41216,1.41299,1.41216,1.41291,17900000.0
2006-05-31 18:15:00,1.4128,1.41286,1.41266,1.41286,46200000.0
2006-05-31 18:16:00,1.4128,1.4128,1.41236,1.41255,35200000.0
2006-05-31 18:17:00,1.41269,1.41285,1.4126,1.4126,36200000.0
2006-05-31 18:18:00,1.41294,1.41309,1.41239,1.41273,24400000.0
2006-05-31 18:19:00,1.41295,1.41304,1.41262,1.41279,34600000.0
2006-05-31 18:20:00,1.41306,1.41329,1.41288,1.41302,28000000.0
2006-05-31 18:21:00,1.41314,1.41332,1.41297,1.41312,43000000.0
2006-05-31 18:22:00,1.41306,1.41306,1.41258,1.41271,42400000.0
2006-05-31 18:23:00,1.41269,1.41282,1.41264,1.41277,21800000.0
2006-05-31 18:24:00,1.41285,1.41294,1.41272,1.41282,40800000.0
2006-05-31 18:25:00,1.41286,1.41287,1.41254,1.4127,25600000.0
2006-05-31 18:26:00,1.41298,1.41298,1.41268,1.41269,40200000.0
2006-05-31 18:27:00,1.4127,1.41291,1.4125,1.41289,41100000.0
2006-05-31 18:28:00,1.41272,1.41293,1.4127,1.41272,23000000.0
2006-05-31 18:29:00,1.41264,1.41292,1.4126,1.4129,41600001.0
2006-05-31 18:30:00,1.41295,1.41302,1.4128,1.41292,42200000.0
2006-05-31 18:31:00,1.41288,1.41298,1.41277,1.41298,24400000.0
2006-05-31 18:32:00,1.41304,1.41304,1.41277,1.41298,33500000.0
2006-05-31 18:33:00,1.41303,1.41315,1.4128,1.41287,46100000.0
2006-05-31 18:34:00,1.41282,1.41307,1.41268,1.41274,52000001.0
2006-05-31 18:35:00,1.41267,1.41269,1.41234,1.4126,49000000.0
2006-05-31 18:36:00,1.41239,1.41257,1.41235,1.41235,58300000.0
2006-05-31 18:37:00,1.4124,1.41251,1.41237,1.41251,37400000.0
2006-05-31 18:38:00,1.4123,1.41282,1.41229,1.41282,36400000.0
2006-05-31 18:39:00,1.41265,1.41295,1.41265,1.41295,45500000.0
2006-05-31 18:40:00,1.41295,1.41308,1.41274,1.41281,25600000.0
2006-05-31 18:41:00,1.41291,1.41309,1.41287,1.41298,33000000.0
2006-05-31 18:42:00,1.41297,1.41318,1.41294,1.41315,39400000.0
2006-05-31 18:43:00,1.4133,1.41345,1.41305,1.41305,52000000.0
2006-05-31 18:44:00,1.41313,1.41326,1.4131,1.41311,27200000.0
2006-05-31 18:45:00,1.41325,1.41331,1.41308,1.41308,28200000.0
2006-05-31 18:46:00,1.41318,1.41318,1.41281,1.41281,42000000.0
2006-05-31 18:47:00,1.41305,1.41319,1.41305,1.41319,29000000.0
2006-05-31 18:48:00,1.41316,1.41343,1.41308,1.41331,41800000.0
2006-05-31 18:49:00,1.41329,1.41329,1.41292,1.41309,32000000.0
2006-05-31 18:50:00,1.41322,1.41338,1.41308,1.4133,61800000.0
2006-05-31 18:51:00,1.41336,1.41355,1.41325,1.41346,50400001.0
2006-05-31 18:52:00,1.41324,1.41347,1.41322,1.41329,42000000.0
2006-05-31 18:53:00,1.41344,1.41355,1.41333,1.41336,22600000.0
2006-05-31 18:54:00,1.41349,1.41364,1.4133,1.41362,27200000.0
2006-05-31 18:55:00,1.4134,1.41401,1.4134,1.414,38100000.0
2006-05-31 18:56:00,1.41377,1.41412,1.41371,1.4138,70100000.0
2006-05-31 18:57:00,1.41423,1.4147,1.41423,1.41447,37800000.0
2006-05-31 18:58:00,1.41432,1.41438,1.41397,1.41399,26200000.0
2006-05-31 18:59:00,1.414,1.41407,1.41358,1.41404,35200000.0
2006-05-31 19:00:00,1.41407,1.41418,1.41367,1.41418,42600000.0
2006-05-31 19:01:00,1.41459,1.41485,1.41452,1.41457,35000000.0
2006-05-31 19:02:00,1.41451,1.41472,1.41451,1.4147,19800000.0
2006-05-31 19:03:00,1.41459,1.41469,1.41435,1.41456,50000000.0
2006-05-31 19:04:00,1.41457,1.41487,1.41417,1.41425,37200000.0
2006-05-31 19:05:00,1.41417,1.41453,1.41413,1.41439,26600000.0
2006-05-31 19:06:00,1.41446,1.41446,1.41419,1.41422,18400000.0
2006-05-31 19:07:00,1.41404,1.41418,1.41366,1.41398,59000000.0
2006-05-31 19:08:00,1.41375,1.41411,1.41375,1.41386,49600000.0
2006-05-31 19:09:00,1.41385,1.41399,1.41383,1.41397,23800000.0
2006-05-31 19:10:00,1.41413,1.41437,1.41387,1.41387,57200001.0
2006-05-31 19:11:00,1.41414,1.41414,1.41391,1.41406,41800001.0
2006-05-31 19:12:00,1.41366,1.4141,1.41366,1.41406,24800000.0
2006-05-31 19:13:00,1.41409,1.41464,1.41409,1.41457,47500000.0
2006-05-31 19:14:00,1.41448,1.41503,1.41442,1.41503,21000000.0
2006-05-31 19:15:00,1.41565,1.41565,1.41518,1.41518,20100000.0
2006-05-31 19:16:00,1.4146,1.41499,1.4146,1.41481,40000000.0
2006-05-31 19:17:00,1.41491,1.41506,1.41474,1.41482,37400000.0
2006-05-31 19:18:00,1.4149,1.41499,1.41478,1.41486,34900000.0
2006-05-31 19:19:00,1.41498,1.41498,1.41429,1.41465,29400000.0
2006-05-31 19:20:00,1.41469,1.4148,1.41448,1.41475,25400000.0
2006-05-31 19:21:00,1.41459,1.41492,1.41459,1.41492,28400000.0
2006-05-31 19:22:00,1.41508,1.41525,1.41496,1.41508,28900000.0
2006-05-31 19:23:00,1.41495,1.41495,1.41453,1.41466,44600000.0
2006-05-31 19:24:00,1.41464,1.41473,1.41446,1.41446,60100001.0
2006-05-31 19:25:00,1.41439,1.41447,1.41424,1.41447,28200000.0
2006-05-31 19:26:00,1.41433,1.41451,1.4139,1.4143,32600000.0
2006-05-31 19:27:00,1.41448,1.41456,1.41421,1.41453,25400000.0
2006-05-31 19:28:00,1.41441,1.41456,1.41421,1.41436,29000000.0
2006-05-31 19:29:00,1.4142,1.41448,1.41397,1.41448,27800000.0
2006-05-31 19:30:00,1.4147,1.4147,1.41455,1.41469,52100001.0
2006-05-31 19:31:00,1.41473,1.41473,1.41446,1.41448,55300000.0
2006-05-31 19:32:00,1.41436,1.4146,1.41429,1.41452,37400000.0
2006-05-31 19:33:00,1.41451,1.41452,1.41421,1.41441,57800000.0
2006-05-31 19:34:00,1.41437,1.41459,1.41429,1.41436,31900000.0
2006-05-31 19:35:00,1.41416,1.41429,1.41386,1.41428,37400000.0
2006-05-31 19:36:00,1.4141,1.4143,1.41402,1.41418,33000000.0
2006-05-31 19:37:00,1.41427,1.41428,1.4139,1.4139,20600000.0
2006-05-31 19:38:00,1.41391,1.41427,1.41388,1.41388,25700000.0
2006-05-31 19:39:00,1.41394,1.41411,1.41383,1.41411,39700000.0
2006-05-31 19:40:00,1.41405,1.41418,1.41389,1.41405,38800000.0
2006-05-31 19:41:00,1.41358,1.41375,1.4134,1.41357,41200000.0
2006-05-31 19:42:00,1.41321,1.41338,1.41301,1.41324,39200000.0
2006-05-31 19:43:00,1.41316,1.41316,1.41279,1.4131,22600000.0
2006-05-31 19:44:00,1.41314,1.4132,1.41291,1.41305,29200000.0
2006-05-31 19:45:00,1.41301,1.41323,1.41301,1.41304,64500000.0
2006-05-31 19:46:00,1.41308,1.41321,1.41269,1.41269,44400000.0
2006-05-31 19:47:00,1.41305,1.41309,1.41265,1.41288,39800000.0
2006-05-31 19:48:00,1.41288,1.41294,1.41274,1.41274,48400000.0
2006-05-31 19:49:00,1.41259,1.4127,1.41257,1.4127,28000000.0
2006-05-31 19:50:00,1.41298,1.41298,1.41276,1.41295,57000000.0
2006-05-31 19:51:00,1.41272,1.41278,1.41265,1.41277,32600000.0
2006-05-31 19:52:00,1.41274,1.41296,1.41264,1.4128,37000001.0
2006-05-31 19:53:00,1.41292,1.41314,1.41274,1.41296,41700000.0
2006-05-31 19:54:00,1.4129,1.41295,1.41284,1.41284,20600000.0
2006-05-31 19:55:00,1.41295,1.41321,1.41295,1.41317,23400000.0
2006-05-31 19:56:00,1.41318,1.41346,1.4131,1.41322,36000000.0
2006-05-31 19:57:00,1.41333,1.41344,1.41312,1.41322,30000000.0
2006-05-31 19:58:00,1.41311,1.4132,1.41307,1.41311,37600000.0
2006-05-31 19:59:00,1.41301,1.41309,1.41272,1.41272,39800000.0
2006-05-31 20:00:00,1.41234,1.41294,1.41203,1.41205,53400000.0
2006-05-31 20:01:00,1.41266,1.41347,1.41252,1.41287,56600000.0
2006-05-31 20:02:00,1.41317,1.41334,1.41246,1.41293,34100000.0
2006-05-31 20:03:00,1.41319,1.41319,1.41266,1.41277,32800000.0
2006-05-31 20:04:00,1.41319,1.41388,1.4128,1.41386,51600000.0
2006-05-31 20:05:00,1.41402,1.41403,1.41296,1.41323,42500000.0
2006-05-31 20:06:00,1.41337,1.41385,1.41319,1.41376,25800000.0
2006-05-31 20:07:00,1.41375,1.41382,1.41343,1.41354,37800000.0
2006-05-31 20:08:00,1.41372,1.41372,1.41313,1.41318,30000000.0
2006-05-31 20:09:00,1.41348,1.41379,1.41336,1.41347,53200002.0
2006-05-31 20:10:00,1.41321,1.41383,1.41321,1.41335,56000000.0
2006-05-31 20:11:00,1.41326,1.41326,1.413,1.41307,29400000.0
2006-05-31 20:12:00,1.41326,1.41399,1.41312,1.41389,31800000.0
2006-05-31 20:13:00,1.41392,1.41392,1.41335,1.41335,30400000.0
2006-05-31 20:14:00,1.41312,1.41342,1.41253,1.41342,29000000.0
2006-05-31 20:15:00,1.41341,1.41341,1.41316,1.41328,33900000.0
2006-05-31 20:16:00,1.41338,1.41378,1.41328,1.41356,36600000.0
2006-05-31 20:17:00,1.41349,1.4137,1.4133,1.41355,52800000.0
2006-05-31 20:18:00,1.41351,1.41363,1.41346,1.41351,36800000.0
2006-05-31 20:19:00,1.41355,1.41355,1.41304,1.41322,52600000.0
2006-05-31 20:20:00,1.41335,1.41338,1.41307,1.41319,27800000.0
2006-05-31 20:21:00,1.4129,1.41335,1.4129,1.41316,42000000.0
2006-05-31 20:22:00,1.41326,1.41335,1.41314,1.41328,30400000.0
2006-05-31 20:23:00,1.41321,1.41329,1.41285,1.41301,42200000.0
2006-05-31 20:24:00,1.41321,1.41321,1.41293,1.41293,39200001.0
2006-05-31 20:25:00,1.41325,1.4133,1.41277,1.41277,51600000.0
2006-05-31 20:26:00,1.41275,1.41275,1.41224,1.41251,30400000.0
2006-05-31 20:27:00,1.41275,1.41336,1.41252,1.413,43500000.0
2006-05-31 20:28:00,1.41314,1.41335,1.41284,1.41306,35000000.0
2006-05-31 20:29:00,1.41291,1.41291,1.41199,1.4123,39300000.0
2006-05-31 20:30:00,1.41245,1.41247,1.41233,1.41243,37400000.0
2006-05-31 20:31:00,1.41208,1.4122,1.41175,1.4122,44400000.0
2006-05-31 20:32:00,1.41201,1.41223,1.41161,1.41212,40700000.0
2006-05-31 20:33:00,1.41185,1.41223,1.41162,1.41223,33900000.0
2006-05-31 20:34:00,1.41204,1.41235,1.41179,1.41235,65700001.0
2006-05-31 20:35:00,1.41234,1.4125,1.41199,1.41199,36600000.0
2006-05-31 20:36:00,1.41167,1.41179,1.41123,1.41128,58500000.0
2006-05-31 20:37:00,1.41126,1.41138,1.41109,1.41119,35000000.0
2006-05-31 20:38:00,1.41128,1.4113,1.41096,1.41105,34400000.0
2006-05-31 20:39:00,1.41097,1.41152,1.41097,1.41119,57100000.0
2006-05-31 20:40:00,1.41121,1.41157,1.41121,1.41131,34000000.0
2006-05-31 20:41:00,1.41141,1.41142,1.4109,1.41128,70200000.0
2006-05-31 20:42:00,1.41123,1.41132,1.41084,1.41132,37000000.0
2006-05-31 20:43:00,1.41127,1.41134,1.4109,1.4109,28000000.0
2006-05-31 20:44:00,1.41114,1.41131,1.411,1.41121,39400001.0
2006-05-31 20:45:00,1.41107,1.41141,1.41104,1.41104,55800001.0
2006-05-31 20:46:00,1.41133,1.41163,1.41133,1.41152,43200000.0
2006-05-31 20:47:00,1.41166,1.41169,1.41103,1.41132,34800000.0
2006-05-31 20:48:00,1.41114,1.4114,1.41114,1.4113,41600000.0
2006-05-31 20:49:00,1.41123,1.41132,1.41098,1.41098,26700000.0
2006-05-31 20:50:00,1.41066,1.41123,1.41066,1.41123,42200000.0
2006-05-31 20:51:00,1.41113,1.41133,1.41098,1.41102,23000000.0
2006-05-31 20:52:00,1.41087,1.41116,1.41083,1.41111,25800000.0
2006-05-31 20:53:00,1.41086,1.4111,1.41086,1.41105,42800000.0
2006-05-31 20:54:00,1.4106,1.41091,1.4106,1.41075,36200000.0
2006-05-31 20:55:00,1.41081,1.41109,1.41067,1.41109,37100000.0
2006-05-31 20:56:00,1.41106,1.41123,1.41106,1.41118,31000000.0
2006-05-31 20:57:00,1.41097,1.41097,1.41065,1.41069,32900000.0
2006-05-31 20:58:00,1.41085,1.41085,1.41068,1.41074,43100000.0
2006-05-31 20:59:00,1.41082,1.41088,1.41029,1.4104,68800000.0
2006-05-31 21:00:00,1.41021,1.41119,1.41021,1.41105,25100000.0
2006-05-31 21:01:00,1.41096,1.41111,1.41048,1.41048,48400000.0
2006-05-31 21:02:00,1.41084,1.41125,1.4107,1.41125,49800000.0
2006-05-31 21:03:00,1.41102,1.4111,1.41083,1.41091,37800000.0
2006-05-31 21:04:00,1.41098,1.41098,1.41061,1.41072,29200000.0
2006-05-31 21:05:00,1.41044,1.41083,1.41043,1.41074,41400000.0
2006-05-31 21:06:00,1.41088,1.41105,1.41069,1.41105,32800000.0
2006-05-31 21:07:00,1.41103,1.41103,1.41065,1.41088,30000000.0
2006-05-31 21:08:00,1.41091,1.41105,1.41083,1.41102,73800002.0
2006-05-31 21:09:00,1.41103,1.41119,1.41089,1.41116,30000000.0
2006-05-31 21:10:00,1.41118,1.41122,1.41089,1.41089,35400000.0
2006-05-31 21:11:00,1.4108,1.41084,1.41043,1.41057,46200000.0
2006-05-31 21:12:00,1.41066,1.41091,1.41063,1.41066,29000000.0
2006-05-31 21:13:00,1.41066,1.41094,1.41066,1.41084,48400000.0
2006-05-31 21:14:00,1.41091,1.41122,1.41088,1.41097,50000000.0
2006-05-31 21:15:00,1.41088,1.41102,1.41086,1.41094,43500000.0
2006-05-31 21:16:00,1.41064,1.41103,1.41064,1.41103,31400000.0
2006-05-31 21:17:00,1.41111,1.41116,1.41078,1.41078,40600000.0
2006-05-31 21:18:00,1.41128,1.41128,1.41053,1.41096,33400000.0
2006-05-31 21:19:00,1.41107,1.4111,1.41089,1.41094,31400000.0
2006-05-31 21:20:00,1.4109,1.41107,1.41082,1.41087,50300000.0
2006-05-31 21:21:00,1.41086,1.41114,1.41086,1.41105,36600000.0
2006-05-31 21:22:00,1.41064,1.41109,1.41064,1.41099,46300000.0
2006-05-31 21:23:00,1.41095,1.41105,1.41051,1.41051,41000000.0
2006-05-31 21:24:00,1.41096,1.41121,1.41084,1.41096,37000000.0
2006-05-31 21:25:00,1.41099,1.41107,1.41057,1.41057,62400001.0
2006-05-31 21:26:00,1.41087,1.41102,1.41061,1.41062,35800000.0
2006-05-31 21:27:00,1.41067,1.4107,1.41054,1.41054,25800000.0
2006-05-31 21:28:00,1.41046,1.41059,1.41045,1.41052,29500000.0
2006-05-31 21:29:00,1.41066,1.41066,1.41051,1.41063,42400000.0
2006-05-31 21:30:00,1.41071,1.41073,1.41057,1.41057,41700000.0
2006-05-31 21:31:00,1.4106,1.4107,1.41045,1.41065,27600000.0
2006-05-31 21:32:00,1.41082,1.41082,1.41063,1.41069,91100000.0
2006-05-31 21:33:00,1.41063,1.41072,1.41038,1.41048,33700000.0
2006-05-31 21:34:00,1.41047,1.41054,1.41043,1.41054,41200000.0
2006-05-31 21:35:00,1.4105,1.41063,1.41019,1.41063,22000000.0
2006-05-31 21:36:00,1.41065,1.41065,1.41018,1.41063,42300000.0
2006-05-31 21:37:00,1.41068,1.41068,1.41039,1.41045,33000000.0
2006-05-31 21:38:00,1.41038,1.41047,1.41014,1.41046,31800000.0
2006-05-31 21:39:00,1.41029,1.41053,1.41029,1.41053,52000000.0
2006-05-31 21:40:00,1.41051,1.41077,1.41051,1.41077,44600000.0
2006-05-31 21:41:00,1.41079,1.41095,1.4107,1.41082,37400000.0
2006-05-31 21:42:00,1.4107,1.4107,1.41031,1.41031,52700000.0
2006-05-31 21:43:00,1.41052,1.41065,1.4104,1.41065,33000000.0
2006-05-31 21:44:00,1.41067,1.4108,1.41053,1.41057,26200000.0
2006-05-31 21:45:00,1.41064,1.4107,1.41059,1.41065,24600000.0
2006-05-31 21:46:00,1.4107,1.41077,1.41037,1.4105,35400000.0
2006-05-31 21:47:00,1.41043,1.41075,1.41043,1.41057,30000000.0
2006-05-31 21:48:00,1.41074,1.41074,1.41046,1.41054,70600000.0
2006-05-31 21:49:00,1.41059,1.41066,1.4105,1.4106,51400001.0
2006-05-31 21:50:00,1.41066,1.41066,1.41035,1.41035,65800000.0
2006-05-31 21:51:00,1.4103,1.41068,1.4103,1.41051,44900000.0
2006-05-31 21:52:00,1.41045,1.41068,1.41031,1.41045,45100000.0
2006-05-31 21:53:00,1.41045,1.41068,1.4104,1.4104,35200000.0
2006-05-31 21:54:00,1.41041,1.4107,1.41034,1.41055,42400000.0
2006-05-31 21:55:00,1.41055,1.41064,1.41043,1.41064,62800000.0
2006-05-31 21:56:00,1.41076,1.41089,1.41065,1.41079,55300000.0
2006-05-31 21:57:00,1.4107,1.41075,1.41017,1.41044,59500000.0
2006-05-31 21:58:00,1.4104,1.41065,1.4104,1.41047,42200000.0
2006-05-31 21:59:00,1.41058,1.41106,1.41044,1.41093,40400000.0
2006-05-31 22:00:00,1.41112,1.41122,1.41086,1.41092,49600000.0
2006-05-31 22:01:00,1.41073,1.41098,1.41069,1.41085,42200000.0
2006-05-31 22:02:00,1.41091,1.41091,1.41071,1.41077,44800000.0
2006-05-31 22:03:00,1.41096,1.41096,1.41067,1.41079,49500000.0
2006-05-31 22:04:00,1.41065,1.41065,1.4103,1.41055,38500000.0
2006-05-31 22:05:00,1.4107,1.4107,1.41047,1.41066,36600000.0
2006-05-31 22:06:00,1.41065,1.41065,1.4102,1.41051,63900000.0
2006-05-31 22:07:00,1.4105,1.41073,1.41046,1.41046,33000000.0
2006-05-31 22:08:00,1.4101,1.41053,1.4101,1.41053,27800000.0
2006-05-31 22:09:00,1.4105,1.41051,1.41022,1.41035,23600000.0
2006-05-31 22:10:00,1.41055,1.41065,1.41044,1.41057,30000000.0
2006-05-31 22:11:00,1.41049,1.41064,1.41039,1.41039,46600001.0
2006-05-31 22:12:00,1.41028,1.41038,1.41011,1.41011,49600000.0
2006-05-31 22:13:00,1.41026,1.41046,1.41026,1.41037,18400000.0
2006-05-31 22:14:00,1.41029,1.41065,1.41027,1.41027,47400000.0
2006-05-31 22:15:00,1.41029,1.41041,1.41015,1.41019,53100000.0
2006-05-31 22:16:00,1.41008,1.41035,1.41004,1.41004,31400000.0
2006-05-31 22:17:00,1.4104,1.4104,1.4101,1.41024,44400001.0
2006-05-31 22:18:00,1.41042,1.41042,1.41016,1.41016,58800001.0
2006-05-31 22:19:00,1.41006,1.41024,1.41006,1.41013,25600000.0
2006-05-31 22:20:00,1.41014,1.41023,1.40996,1.41013,46000000.0
2006-05-31 22:21:00,1.41002,1.41019,1.40978,1.41008,36000000.0
2006-05-31 22:22:00,1.41017,1.41017,1.40987,1.41,40800000.0
2006-05-31 22:23:00,1.40999,1.40999,1.40946,1.40946,31000001.0
2006-05-31 22:24:00,1.40965,1.40965,1.40931,1.40954,55200001.0
2006-05-31 22:25:00,1.40954,1.40973,1.40954,1.4096,33900000.0
2006-05-31 22:26:00,1.40932,1.40943,1.40901,1.40917,32400000.0
2006-05-31 22:27:00,1.40944,1.40956,1.40912,1.40944,65600001.0
2006-05-31 22:28:00,1.40934,1.40969,1.4093,1.40943,56300000.0
2006-05-31 22:29:00,1.40952,1.40965,1.40943,1.40964,29400000.0
2006-05-31 22:30:00,1.40951,1.40951,1.40935,1.40939,31000000.0
2006-05-31 22:31:00,1.40952,1.40969,1.40882,1.40969,35400000.0
2006-05-31 22:32:00,1.40973,1.40987,1.40966,1.40978,33800000.0
2006-05-31 22:33:00,1.40967,1.40994,1.40967,1.40981,43600000.0
2006-05-31 22:34:00,1.40971,1.40982,1.40948,1.40967,49200000.0
2006-05-31 22:35:00,1.40968,1.40986,1.40967,1.4097,37000000.0
2006-05-31 22:36:00,1.40983,1.40987,1.40924,1.40924,47100000.0
2006-05-31 22:37:00,1.40973,1.40981,1.40961,1.40976,60600000.0
2006-05-31 22:38:00,1.40968,1.40984,1.40964,1.40978,32400000.0
2006-05-31 22:39:00,1.4097,1.40976,1.40945,1.40953,24500000.0
2006-05-31 22:40:00,1.40968,1.4099,1.40943,1.40943,35900000.0
2006-05-31 22:41:00,1.40966,1.4099,1.40966,1.40985,25600000.0
2006-05-31 22:42:00,1.41,1.41,1.40974,1.40985,28200000.0
2006-05-31 22:43:00,1.41002,1.41095,1.41002,1.41078,42400000.0
2006-05-31 22:44:00,1.41053,1.41071,1.4105,1.41071,76700000.0
2006-05-31 22:45:00,1.4106,1.41069,1.41045,1.41069,28200000.0
2006-05-31 22:46:00,1.41065,1.41078,1.4106,1.41062,37000000.0
2006-05-31 22:47:00,1.41063,1.41063,1.4103,1.41038,34000000.0
2006-05-31 22:48:00,1.41028,1.41067,1.41028,1.4105,36300000.0
2006-05-31 22:49:00,1.41039,1.41058,1.41013,1.41031,37600000.0
2006-05-31 22:50:00,1.41024,1.41069,1.41024,1.41052,18800000.0
2006-05-31 22:51:00,1.41064,1.41074,1.41045,1.41059,42600001.0
2006-05-31 22:52:00,1.41063,1.41064,1.41038,1.41043,39600000.0
2006-05-31 22:53:00,1.41061,1.41082,1.41032,1.41082,51800000.0
2006-05-31 22:54:00,1.41071,1.41085,1.41063,1.41073,30800000.0
2006-05-31 22:55:00,1.41093,1.41101,1.41071,1.41071,25800000.0
2006-05-31 22:56:00,1.41093,1.41097,1.41082,1.41097,23200000.0
2006-05-31 22:57:00,1.4109,1.41106,1.41069,1.41069,48100000.0
2006-05-31 22:58:00,1.41066,1.41066,1.41032,1.41032,29400000.0
2006-05-31 22:59:00,1.41047,1.41052,1.4103,1.41047,43600000.0
2006-05-31 23:00:00,1.41042,1.41052,1.41024,1.41024,14400000.0
2006-05-31 23:02:00,1.4106,1.4106,1.4106,1.4106,49200000.0
2006-05-31 23:03:00,1.4105,1.4106,1.4105,1.4106,49200000.0
2006-05-31 23:04:00,1.4105,1.4107,1.4105,1.4105,49200000.0
2006-05-31 23:05:00,1.4104,1.4104,1.4104,1.4104,49200000.0
2006-05-31 23:06:00,1.4107,1.4107,1.4106,1.4106,49200000.0
2006-05-31 23:07:00,1.4107,1.4107,1.4105,1.4105,49200000.0
2006-05-31 23:09:00,1.4107,1.4108,1.4106,1.4108,49200000.0
2006-05-31 23:10:00,1.4106,1.4108,1.4106,1.4108,49200000.0
2006-05-31 23:11:00,1.4109,1.4109,1.4107,1.4107,49200000.0
2006-05-31 23:12:00,1.4106,1.4106,1.4104,1.4104,49200000.0
2006-05-31 23:13:00,1.4103,1.4103,1.4103,1.4103,49200000.0
2006-05-31 23:15:00,1.4102,1.4102,1.41,1.41,49200000.0
2006-05-31 23:16:00,1.4097,1.4102,1.4097,1.4102,49200000.0
2006-05-31 23:17:00,1.4101,1.4101,1.4101,1.4101,49200000.0
2006-05-31 23:18:00,1.4103,1.4103,1.4099,1.4099,49200000.0
2006-05-31 23:19:00,1.4097,1.4097,1.4097,1.4097,49200000.0
2006-05-31 23:20:00,1.4098,1.4098,1.4098,1.4098,49200000.0
2006-05-31 23:21:00,1.4097,1.4097,1.4096,1.4096,49200000.0
2006-05-31 23:22:00,1.4097,1.4097,1.4096,1.4096,49200000.0
2006-05-31 23:23:00,1.4099,1.4099,1.4099,1.4099,49200000.0
2006-05-31 23:24:00,1.4098,1.4098,1.4098,1.4098,49200000.0
2006-05-31 23:25:00,1.4099,1.4099,1.4099,1.4099,49200000.0
2006-05-31 23:26:00,1.41,1.41,1.41,1.41,49200000.0
2006-05-31 23:28:00,1.4099,1.4099,1.4097,1.4097,49200000.0
2006-05-31 23:29:00,1.4096,1.4096,1.4096,1.4096,49200000.0
2006-05-31 23:30:00,1.4098,1.4098,1.4095,1.4097,49200000.0
2006-05-31 23:32:00,1.4098,1.4098,1.4098,1.4098,49200000.0
2006-05-31 23:33:00,1.4099,1.4099,1.4097,1.4097,49200000.0
2006-05-31 23:34:00,1.4099,1.4099,1.4098,1.4099,49200000.0
2006-05-31 23:35:00,1.4098,1.4098,1.4098,1.4098,49200000.0
2006-05-31 23:36:00,1.4097,1.4097,1.4097,1.4097,49200000.0
2006-05-31 23:37:00,1.4096,1.4096,1.4096,1.4096,49200000.0
2006-05-31 23:38:00,1.4095,1.4095,1.4094,1.4094,49200000.0
2006-05-31 23:39:00,1.4096,1.4096,1.4096,1.4096,49200000.0
2006-05-31 23:40:00,1.4094,1.4094,1.4094,1.4094,49200000.0
2006-05-31 23:41:00,1.4095,1.4097,1.4094,1.4097,49200000.0
2006-05-31 23:42:00,1.4096,1.4096,1.4093,1.4093,49200000.0
2006-05-31 23:43:00,1.4094,1.4094,1.4094,1.4094,49200000.0
2006-05-31 23:44:00,1.4092,1.4092,1.4092,1.4092,49200000.0
2006-05-31 23:47:00,1.4093,1.4093,1.4093,1.4093,49200000.0
2006-05-31 23:48:00,1.4094,1.4094,1.4093,1.4094,49200000.0
2006-05-31 23:49:00,1.4095,1.4101,1.4095,1.4101,49200000.0
2006-05-31 23:51:00,1.4099,1.4099,1.4099,1.4099,49200000.0
2006-05-31 23:53:00,1.4104,1.4104,1.4103,1.4103,49200000.0
2006-05-31 23:54:00,1.4102,1.4102,1.4102,1.4102,49200000.0
2006-05-31 23:55:00,1.4104,1.4105,1.4104,1.4105,49200000.0
2006-05-31 23:57:00,1.4107,1.4109,1.4107,1.4108,49200000.0
2006-05-31 23:58:00,1.4109,1.4109,1.4109,1.4109,49200000.0
2006-05-31 23:59:00,1.41042,1.41046,1.4102,1.41023,49200000.0
2006-06-01 00:00:00,1.41038,1.41057,1.41025,1.41045,56800000.0
2006-06-01 00:01:00,1.41075,1.41092,1.40979,1.41022,54800000.0
2006-06-01 00:02:00,1.41057,1.41064,1.41015,1.41056,40200000.0
2006-06-01 00:03:00,1.41059,1.41061,1.41041,1.41048,46000000.0
2006-06-01 00:04:00,1.41053,1.4108,1.41053,1.4108,22200000.0
2006-06-01 00:05:00,1.41033,1.41037,1.41011,1.41011,30600000.0
2006-06-01 00:06:00,1.41014,1.41053,1.41009,1.41053,54000000.0
2006-06-01 00:07:00,1.4105,1.41066,1.41044,1.41057,30800000.0
2006-06-01 00:08:00,1.41074,1.41085,1.41039,1.41056,49400000.0
2006-06-01 00:09:00,1.41055,1.41101,1.41055,1.41056,58400000.0
2006-06-01 00:10:00,1.41075,1.41088,1.41064,1.41074,45500001.0
2006-06-01 00:11:00,1.41077,1.41084,1.41062,1.41084,32800000.0
2006-06-01 00:12:00,1.41102,1.41116,1.41086,1.41086,29400000.0
2006-06-01 00:13:00,1.41104,1.41122,1.41075,1.41122,41000000.0
2006-06-01 00:14:00,1.41118,1.41133,1.41103,1.41133,37600000.0
2006-06-01 00:15:00,1.41122,1.4115,1.41122,1.41134,34000000.0
2006-06-01 00:16:00,1.41131,1.41134,1.41106,1.41109,28700000.0
2006-06-01 00:17:00,1.41109,1.41129,1.41109,1.41129,37600000.0
2006-06-01 00:18:00,1.41111,1.41111,1.41084,1.41086,37800000.0
2006-06-01 00:19:00,1.411,1.41107,1.41092,1.41107,30800000.0
2006-06-01 00:20:00,1.41121,1.41135,1.41105,1.41105,40900000.0
2006-06-01 00:21:00,1.41128,1.41141,1.4112,1.41138,28400000.0
2006-06-01 00:22:00,1.41126,1.41149,1.41123,1.41134,19400000.0
2006-06-01 00:23:00,1.41121,1.41133,1.41076,1.41116,64300000.0
2006-06-01 00:24:00,1.41118,1.41118,1.41072,1.41072,46400001.0
2006-06-01 00:25:00,1.41045,1.41062,1.41037,1.41055,46400000.0
2006-06-01 00:26:00,1.41062,1.41067,1.41047,1.41062,29200000.0
2006-06-01 00:27:00,1.41067,1.41067,1.41054,1.41059,34000000.0
2006-06-01 00:28:00,1.41065,1.41071,1.41039,1.41049,37800000.0
2006-06-01 00:29:00,1.41046,1.41056,1.41034,1.41041,45300000.0
2006-06-01 00:30:00,1.41019,1.41058,1.41019,1.41048,45000000.0
2006-06-01 00:31:00,1.41053,1.41053,1.41044,1.41044,30900000.0
2006-06-01 00:32:00,1.41035,1.41066,1.41035,1.41055,29600000.0
2006-06-01 00:33:00,1.41084,1.41084,1.4105,1.41065,54400001.0
2006-06-01 00:34:00,1.41068,1.41083,1.41055,1.41055,18200000.0
2006-06-01 00:35:00,1.41088,1.41088,1.41068,1.41083,37800001.0
2006-06-01 00:36:00,1.41078,1.41078,1.41063,1.41071,36800000.0
2006-06-01 00:37:00,1.41078,1.41078,1.41063,1.41063,27000000.0
2006-06-01 00:38:00,1.41068,1.41078,1.41058,1.41063,37400000.0
2006-06-01 00:39:00,1.41084,1.41099,1.41059,1.41067,39800000.0
2006-06-01 00:40:00,1.41066,1.41076,1.41056,1.41076,18400000.0
2006-06-01 00:41:00,1.41069,1.41076,1.41048,1.41072,30400000.0
2006-06-01 00:42:00,1.41074,1.41086,1.41072,1.41082,37300000.0
2006-06-01 00:43:00,1.41062,1.41105,1.4104,1.41105,27800000.0
2006-06-01 00:44:00,1.411,1.411,1.41087,1.41095,24000000.0
2006-06-01 00:45:00,1.41094,1.41094,1.41065,1.41074,48200000.0
2006-06-01 00:46:00,1.41085,1.41098,1.41081,1.41093,33000000.0
2006-06-01 00:47:00,1.41084,1.41091,1.41071,1.41081,48600000.0
2006-06-01 00:48:00,1.41051,1.41099,1.41051,1.41088,28000000.0
2006-06-01 00:49:00,1.41099,1.41102,1.41071,1.41094,80000002.0
2006-06-01 00:50:00,1.41093,1.41109,1.41064,1.41067,35200000.0
2006-06-01 00:51:00,1.41055,1.41065,1.41043,1.4106,44200000.0
2006-06-01 00:52:00,1.41045,1.4106,1.4104,1.4106,32200000.0
2006-06-01 00:53:00,1.41039,1.4106,1.41038,1.41055,27600000.0
2006-06-01 00:54:00,1.41014,1.41051,1.40986,1.4101,37600000.0
2006-06-01 00:55:00,1.41012,1.41017,1.40976,1.41004,26100000.0
2006-06-01 00:56:00,1.41007,1.41012,1.40992,1.40997,49200000.0
2006-06-01 00:57:00,1.41009,1.41012,1.40989,1.40989,33000000.0
2006-06-01 00:58:00,1.41016,1.41021,1.41001,1.4101,25100000.0
2006-06-01 00:59:00,1.41025,1.41032,1.41013,1.41032,61600000.0
2006-06-01 01:00:00,1.41028,1.41033,1.41017,1.41017,53000000.0
2006-06-01 01:01:00,1.41014,1.41021,1.40997,1.40998,29200000.0
2006-06-01 01:02:00,1.41032,1.4106,1.40994,1.40994,37000000.0
2006-06-01 01:03:00,1.41017,1.41018,1.40985,1.41004,51000000.0
2006-06-01 01:04:00,1.41,1.41011,1.40999,1.41,35500000.0
2006-06-01 01:05:00,1.40997,1.41012,1.40989,1.40994,43900000.0
2006-06-01 01:06:00,1.40992,1.40992,1.40959,1.40979,55000000.0
2006-06-01 01:07:00,1.40991,1.40992,1.40964,1.40975,42600000.0
2006-06-01 01:08:00,1.40979,1.40984,1.40941,1.40941,30400000.0
2006-06-01 01:09:00,1.40983,1.41,1.40969,1.41,42400000.0
2006-06-01 01:10:00,1.40988,1.40993,1.40954,1.40987,52200000.0
2006-06-01 01:11:00,1.40973,1.41004,1.40973,1.41004,29000000.0
2006-06-01 01:12:00,1.40997,1.41015,1.40972,1.41,23200000.0
2006-06-01 01:13:00,1.41017,1.41024,1.40991,1.41024,55200000.0
2006-06-01 01:14:00,1.41014,1.41033,1.41005,1.41026,19400000.0
2006-06-01 01:15:00,1.41022,1.41027,1.40994,1.41022,23600000.0
2006-06-01 01:16:00,1.41017,1.41034,1.41007,1.41034,60600000.0
2006-06-01 01:17:00,1.41035,1.41044,1.41023,1.41037,85400003.0
2006-06-01 01:18:00,1.41025,1.41027,1.40989,1.41027,32800000.0
2006-06-01 01:19:00,1.41008,1.41034,1.41006,1.41021,46000000.0
2006-06-01 01:20:00,1.41036,1.41043,1.40975,1.41043,40200000.0
2006-06-01 01:21:00,1.41027,1.41058,1.41027,1.41047,47000000.0
2006-06-01 01:22:00,1.41053,1.4106,1.41034,1.41036,44800000.0
2006-06-01 01:23:00,1.41037,1.41045,1.41015,1.41015,37800000.0
2006-06-01 01:24:00,1.4105,1.4106,1.4103,1.41047,40900000.0
2006-06-01 01:25:00,1.41049,1.41053,1.41016,1.4104,42000000.0
2006-06-01 01:26:00,1.41032,1.41055,1.41025,1.41043,46000000.0
2006-06-01 01:27:00,1.41036,1.41047,1.41023,1.41047,37000000.0
2006-06-01 01:28:00,1.41033,1.41051,1.41007,1.41047,43400000.0
2006-06-01 01:29:00,1.41054,1.41054,1.41039,1.41042,29400000.0
2006-06-01 01:30:00,1.41046,1.41046,1.40985,1.41028,61200000.0
2006-06-01 01:31:00,1.41024,1.41042,1.41023,1.4103,26800000.0
2006-06-01 01:32:00,1.41017,1.41035,1.41007,1.41012,57000000.0
2006-06-01 01:33:00,1.41015,1.41028,1.41005,1.41028,30000000.0
2006-06-01 01:34:00,1.41022,1.41027,1.40979,1.41017,37200000.0
2006-06-01 01:35:00,1.41007,1.41013,1.40977,1.40977,50800000.0
2006-06-01 01:36:00,1.41006,1.41021,1.41006,1.41006,45500000.0
2006-06-01 01:37:00,1.41016,1.41023,1.40985,1.41016,36400000.0
2006-06-01 01:38:00,1.41008,1.41026,1.41001,1.41026,26200000.0
2006-06-01 01:39:00,1.4101,1.4102,1.4097,1.41015,51700000.0
2006-06-01 01:40:00,1.41013,1.41025,1.41012,1.41012,33300000.0
2006-06-01 01:41:00,1.41004,1.41035,1.41001,1.41023,47400000.0
2006-06-01 01:42:00,1.41034,1.41044,1.41014,1.41034,42000000.0
2006-06-01 01:43:00,1.41032,1.41033,1.40978,1.41023,41000000.0
2006-06-01 01:44:00,1.4103,1.41032,1.41,1.41029,30600000.0
2006-06-01 01:45:00,1.41027,1.41044,1.4102,1.41035,87500000.0
2006-06-01 01:46:00,1.41021,1.41039,1.41002,1.41011,56800001.0
2006-06-01 01:47:00,1.41011,1.41028,1.40998,1.40998,47600000.0
2006-06-01 01:48:00,1.41016,1.41049,1.41007,1.41007,37600001.0
2006-06-01 01:49:00,1.41057,1.41071,1.41022,1.41071,42600000.0
2006-06-01 01:50:00,1.41056,1.41081,1.41022,1.41081,25600000.0
2006-06-01 01:51:00,1.41083,1.41083,1.41064,1.41066,40500000.0
2006-06-01 01:52:00,1.41094,1.41116,1.41091,1.41091,44600000.0
2006-06-01 01:53:00,1.41108,1.41108,1.41076,1.41076,54200000.0
2006-06-01 01:54:00,1.41079,1.41079,1.4106,1.4106,41200000.0
2006-06-01 01:55:00,1.41052,1.41052,1.40973,1.4099,49600000.0
2006-06-01 01:56:00,1.41013,1.41026,1.41001,1.41004,52000000.0
2006-06-01 01:57:00,1.41028,1.41042,1.41014,1.41034,53200000.0
2006-06-01 01:58:00,1.41018,1.41081,1.40991,1.4105,23400000.0
2006-06-01 01:59:00,1.41085,1.4109,1.4107,1.4107,42600000.0
2006-06-01 02:00:00,1.41031,1.4104,1.41004,1.41004,26600000.0
2006-06-01 02:01:00,1.40972,1.40972,1.4095,1.40956,51000000.0
2006-06-01 02:02:00,1.40964,1.41007,1.40964,1.40979,105800001.0
2006-06-01 02:03:00,1.40999,1.41032,1.40999,1.41019,65400000.0
2006-06-01 02:04:00,1.41013,1.41021,1.41008,1.41015,61200000.0
2006-06-01 02:05:00,1.40998,1.41,1.40974,1.41,76300000.0
2006-06-01 02:06:00,1.4101,1.41019,1.40984,1.41019,76300000.0
2006-06-01 02:07:00,1.41014,1.41033,1.40985,1.41022,212100001.0
2006-06-01 02:08:00,1.41019,1.41028,1.41014,1.41014,44100000.0
2006-06-01 02:09:00,1.40993,1.41021,1.40981,1.41008,183900000.0
2006-06-01 02:10:00,1.4098,1.41016,1.4098,1.4098,116800000.0
2006-06-01 02:11:00,1.40974,1.40985,1.40974,1.40985,40800000.0
2006-06-01 02:12:00,1.4099,1.4102,1.4099,1.4102,61000000.0
2006-06-01 02:13:00,1.41042,1.4106,1.41042,1.4106,36600000.0
2006-06-01 02:14:00,1.41069,1.41076,1.41036,1.41067,152100000.0
2006-06-01 02:15:00,1.41055,1.41062,1.41037,1.4105,212600002.0
2006-06-01 02:16:00,1.41086,1.41094,1.41069,1.41089,42200000.0
2006-06-01 02:17:00,1.41062,1.41102,1.41028,1.41051,216200000.0
2006-06-01 02:18:00,1.41062,1.41088,1.4102,1.41065,27800000.0
2006-06-01 02:19:00,1.41069,1.41075,1.41042,1.41056,60300000.0
2006-06-01 02:20:00,1.41086,1.4111,1.41081,1.41098,60100000.0
2006-06-01 02:21:00,1.4109,1.4112,1.4109,1.41104,42800000.0
2006-06-01 02:22:00,1.41066,1.41069,1.41024,1.41024,33900000.0
2006-06-01 02:23:00,1.4104,1.4104,1.41021,1.41021,31800000.0
2006-06-01 02:24:00,1.41013,1.41035,1.40978,1.40998,39500000.0
2006-06-01 02:25:00,1.40978,1.40992,1.40968,1.40978,133000001.0
2006-06-01 02:26:00,1.40967,1.41012,1.40966,1.40994,114600000.0
2006-06-01 02:27:00,1.40996,1.40999,1.40981,1.40986,70600000.0
2006-06-01 02:28:00,1.4097,1.4097,1.40952,1.40952,40200000.0
2006-06-01 02:29:00,1.40964,1.40978,1.40943,1.40958,49000000.0
2006-06-01 02:30:00,1.40972,1.40978,1.40956,1.40971,39800000.0
2006-06-01 02:31:00,1.40939,1.40939,1.40889,1.40889,54600000.0
2006-06-01 02:32:00,1.40901,1.40932,1.40885,1.40932,45000000.0
2006-06-01 02:33:00,1.40901,1.40901,1.40862,1.40871,224900002.0
2006-06-01 02:34:00,1.40895,1.40895,1.40842,1.40855,54300001.0
2006-06-01 02:35:00,1.40851,1.40851,1.40771,1.40773,78800000.0
2006-06-01 02:36:00,1.40795,1.40806,1.40787,1.40797,36400000.0
2006-06-01 02:37:00,1.40789,1.40853,1.40789,1.40825,90800000.0
2006-06-01 02:38:00,1.40836,1.40842,1.40793,1.40793,40600000.0
2006-06-01 02:39:00,1.40796,1.40804,1.40786,1.40792,33200000.0
2006-06-01 02:40:00,1.40817,1.40832,1.40817,1.40826,28800000.0
2006-06-01 02:41:00,1.40839,1.40842,1.40826,1.40832,37400000.0
2006-06-01 02:42:00,1.40832,1.40842,1.40816,1.40832,49200000.0
2006-06-01 02:43:00,1.40806,1.40825,1.40802,1.40825,24000000.0
2006-06-01 02:44:00,1.4083,1.40846,1.4082,1.4084,46100000.0
2006-06-01 02:45:00,1.40774,1.40789,1.40761,1.40789,53200000.0
2006-06-01 02:46:00,1.40774,1.40774,1.40751,1.40751,165700000.0
2006-06-01 02:47:00,1.40783,1.408,1.40735,1.40772,222200002.0
2006-06-01 02:48:00,1.40778,1.40795,1.40755,1.40795,111200000.0
2006-06-01 02:49:00,1.40789,1.40839,1.40788,1.40803,60100000.0
2006-06-01 02:50:00,1.40834,1.40889,1.40813,1.40889,119900000.0
2006-06-01 02:51:00,1.40869,1.40883,1.40867,1.40881,127200001.0
2006-06-01 02:52:00,1.409,1.409,1.40878,1.40878,35000000.0
2006-06-01 02:53:00,1.40886,1.40889,1.40854,1.40869,22600000.0
2006-06-01 02:54:00,1.40896,1.4094,1.40887,1.40887,60400000.0
2006-06-01 02:55:00,1.4088,1.40885,1.40849,1.40872,28400000.0
2006-06-01 02:56:00,1.40851,1.40858,1.40844,1.40855,45200000.0
2006-06-01 02:57:00,1.40865,1.40872,1.40852,1.40857,61400000.0
2006-06-01 02:58:00,1.40842,1.40843,1.40829,1.40829,72200000.0
2006-06-01 02:59:00,1.40836,1.40853,1.40831,1.40831,71500000.0
2006-06-01 03:00:00,1.40839,1.4085,1.4083,1.40838,151800000.0
2006-06-01 03:01:00,1.40838,1.40843,1.40822,1.40832,28800000.0
2006-06-01 03:02:00,1.40832,1.40832,1.40761,1.40765,33000000.0
2006-06-01 03:03:00,1.40724,1.40724,1.40711,1.40711,72900001.0
2006-06-01 03:04:00,1.40703,1.40748,1.407,1.40718,78800001.0
2006-06-01 03:05:00,1.40719,1.40719,1.40704,1.40707,48600000.0
2006-06-01 03:06:00,1.40707,1.40734,1.40706,1.40734,56800000.0
2006-06-01 03:07:00,1.40749,1.40785,1.40729,1.40785,103500000.0
2006-06-01 03:08:00,1.40796,1.40811,1.40769,1.40769,67200000.0
2006-06-01 03:09:00,1.40828,1.40889,1.40824,1.40889,39000000.0
2006-06-01 03:10:00,1.40847,1.40884,1.40842,1.40881,20600000.0
2006-06-01 03:11:00,1.40834,1.40843,1.40834,1.4084,36300000.0
2006-06-01 03:12:00,1.40842,1.40853,1.40804,1.40843,47800000.0
2006-06-01 03:13:00,1.40838,1.40881,1.40822,1.40849,52900000.0
2006-06-01 03:14:00,1.40854,1.40871,1.40827,1.40871,37200000.0
2006-06-01 03:15:00,1.40837,1.4089,1.40837,1.4089,25800000.0
2006-06-01 03:16:00,1.40899,1.40955,1.40883,1.40953,24800000.0
2006-06-01 03:17:00,1.40945,1.40946,1.40891,1.40923,45100000.0
2006-06-01 03:18:00,1.40903,1.40919,1.40877,1.40901,82900000.0
2006-06-01 03:19:00,1.40871,1.40871,1.40844,1.40869,38700000.0
2006-06-01 03:20:00,1.40839,1.40893,1.40839,1.40877,50500000.0
2006-06-01 03:21:00,1.40825,1.40832,1.40823,1.40823,29400000.0
2006-06-01 03:22:00,1.40824,1.40833,1.40818,1.40827,71500000.0
2006-06-01 03:23:00,1.40838,1.4088,1.40838,1.4088,75000001.0
2006-06-01 03:24:00,1.40893,1.40896,1.40885,1.40896,58400000.0
2006-06-01 03:25:00,1.40955,1.40955,1.40906,1.40912,36800000.0
2006-06-01 03:26:00,1.40883,1.40901,1.40881,1.40886,136700000.0
2006-06-01 03:27:00,1.40893,1.4091,1.40885,1.40899,121600000.0
2006-06-01 03:28:00,1.40905,1.40914,1.40896,1.40901,30600000.0
2006-06-01 03:29:00,1.40867,1.40882,1.4086,1.40882,42200000.0
2006-06-01 03:30:00,1.4089,1.40892,1.40871,1.40886,63200000.0
2006-06-01 03:31:00,1.40888,1.40924,1.40886,1.40924,25800000.0
2006-06-01 03:32:00,1.40926,1.40943,1.40916,1.40916,35400000.0
2006-06-01 03:33:00,1.40907,1.40926,1.40907,1.40915,33900000.0
2006-06-01 03:34:00,1.40934,1.40952,1.40914,1.40923,34600001.0
2006-06-01 03:35:00,1.40923,1.40924,1.40895,1.409,93800001.0
2006-06-01 03:36:00,1.40908,1.40937,1.40894,1.40914,38600000.0
2006-06-01 03:37:00,1.40906,1.40911,1.40876,1.40906,40100000.0
2006-06-01 03:38:00,1.40909,1.40917,1.40885,1.40907,49800000.0
2006-06-01 03:39:00,1.40883,1.40885,1.40862,1.40869,62400000.0
2006-06-01 03:40:00,1.40866,1.40915,1.40861,1.40905,149500000.0
2006-06-01 03:41:00,1.40884,1.40892,1.40878,1.40878,81800000.0
2006-06-01 03:42:00,1.40877,1.40886,1.4087,1.40881,72600000.0
2006-06-01 03:43:00,1.40873,1.40885,1.40869,1.40884,30000000.0
2006-06-01 03:44:00,1.40869,1.40897,1.40851,1.4088,22400000.0
2006-06-01 03:45:00,1.40867,1.40885,1.40853,1.40885,37400000.0
2006-06-01 03:46:00,1.40858,1.40874,1.40844,1.40844,50200000.0
2006-06-01 03:47:00,1.4085,1.40854,1.40827,1.40827,30500000.0
2006-06-01 03:48:00,1.40875,1.40882,1.40855,1.4088,44500000.0
2006-06-01 03:49:00,1.40876,1.40876,1.40813,1.40813,44800000.0
2006-06-01 03:50:00,1.40841,1.40871,1.40826,1.40826,93000000.0
2006-06-01 03:51:00,1.40845,1.40849,1.4084,1.4084,34100000.0
2006-06-01 03:52:00,1.40852,1.40876,1.40841,1.40851,84400000.0
2006-06-01 03:53:00,1.40849,1.40864,1.40832,1.40852,48200000.0
2006-06-01 03:54:00,1.40855,1.409,1.40855,1.40862,29800000.0
2006-06-01 03:55:00,1.40895,1.40896,1.40873,1.4089,42100000.0
2006-06-01 03:56:00,1.40894,1.40933,1.40894,1.40918,23600000.0
2006-06-01 03:57:00,1.40852,1.40867,1.40846,1.4085,149300000.0
2006-06-01 03:58:00,1.40854,1.40906,1.40836,1.40857,212000000.0
2006-06-01 03:59:00,1.40879,1.40907,1.40876,1.40892,175600000.0
2006-06-01 04:00:00,1.40889,1.40897,1.40877,1.40879,68000001.0
2006-06-01 04:01:00,1.40878,1.40904,1.4087,1.40892,123700000.0
2006-06-01 04:02:00,1.40879,1.40879,1.40842,1.40851,105800000.0
2006-06-01 04:03:00,1.40844,1.40844,1.40821,1.40844,100200001.0
2006-06-01 04:04:00,1.40828,1.40834,1.40821,1.40828,117000000.0
2006-06-01 04:05:00,1.40818,1.40881,1.40818,1.40876,161600000.0
2006-06-01 04:06:00,1.40831,1.40876,1.40831,1.40849,127900000.0
2006-06-01 04:07:00,1.4087,1.40872,1.40847,1.40847,160500001.0
2006-06-01 04:08:00,1.40874,1.40876,1.40869,1.40869,12000000.0
2006-06-01 04:09:00,1.40879,1.40883,1.40856,1.40881,39200000.0
2006-06-01 04:10:00,1.40868,1.40868,1.40837,1.40854,115100000.0
2006-06-01 04:11:00,1.40861,1.40884,1.40835,1.40847,52700000.0
2006-06-01 04:12:00,1.40828,1.40836,1.40828,1.40831,81400000.0
2006-06-01 04:13:00,1.40826,1.40832,1.40809,1.40809,62200000.0
2006-06-01 04:14:00,1.40812,1.40821,1.40804,1.40817,99100000.0
2006-06-01 04:15:00,1.40818,1.40845,1.40813,1.40845,83800000.0
2006-06-01 04:16:00,1.40835,1.40845,1.40815,1.40828,99000000.0
2006-06-01 04:17:00,1.4084,1.40844,1.40833,1.40842,37400000.0
2006-06-01 04:18:00,1.40836,1.40857,1.40824,1.40828,100800000.0
2006-06-01 04:19:00,1.40826,1.40839,1.40824,1.40839,59700000.0
2006-06-01 04:20:00,1.40839,1.40866,1.40827,1.40855,179800000.0
2006-06-01 04:21:00,1.40854,1.40859,1.40835,1.40842,49400000.0
2006-06-01 04:22:00,1.40828,1.40871,1.40827,1.40871,38600000.0
2006-06-01 04:23:00,1.40841,1.40854,1.40832,1.40832,22800000.0
2006-06-01 04:24:00,1.40848,1.40849,1.40835,1.40845,160300000.0
2006-06-01 04:25:00,1.40838,1.40888,1.40827,1.40861,210000001.0
2006-06-01 04:26:00,1.4087,1.40875,1.40858,1.4086,140000000.0
2006-06-01 04:27:00,1.40861,1.4087,1.40844,1.4085,62100000.0
2006-06-01 04:28:00,1.40854,1.40856,1.4084,1.40841,70800000.0
2006-06-01 04:29:00,1.40833,1.40876,1.40833,1.40869,65400000.0
2006-06-01 04:30:00,1.40832,1.40868,1.40818,1.40857,95500000.0
2006-06-01 04:31:00,1.40858,1.40875,1.40837,1.40863,27400000.0
2006-06-01 04:32:00,1.40866,1.40866,1.40842,1.40849,31000000.0
2006-06-01 04:33:00,1.40854,1.40854,1.40837,1.40844,57500000.0
2006-06-01 04:34:00,1.40851,1.40866,1.40851,1.40864,38400000.0
2006-06-01 04:35:00,1.40855,1.40871,1.40854,1.40854,63200000.0
2006-06-01 04:36:00,1.40873,1.40873,1.40793,1.40836,191900000.0
2006-06-01 04:37:00,1.40809,1.40853,1.40793,1.40833,141000001.0
2006-06-01 04:38:00,1.4084,1.40841,1.40812,1.40841,40600000.0
2006-06-01 04:39:00,1.40817,1.40848,1.40815,1.40837,79400000.0
2006-06-01 04:40:00,1.40865,1.40903,1.40865,1.40903,32000000.0
2006-06-01 04:41:00,1.40883,1.40909,1.40878,1.40878,45800000.0
2006-06-01 04:42:00,1.40865,1.40889,1.40864,1.40883,88900000.0
2006-06-01 04:43:00,1.40866,1.40867,1.40831,1.40859,48800000.0
2006-06-01 04:44:00,1.40885,1.40963,1.40885,1.40962,25200000.0
2006-06-01 04:45:00,1.40958,1.40958,1.40891,1.40908,48500000.0
2006-06-01 04:46:00,1.40883,1.40892,1.40879,1.40882,68000001.0
2006-06-01 04:47:00,1.40887,1.4093,1.40879,1.4093,85200000.0
2006-06-01 04:48:00,1.40907,1.40924,1.40891,1.40895,64400001.0
2006-06-01 04:49:00,1.40889,1.40893,1.40856,1.40861,76200000.0
2006-06-01 04:50:00,1.40896,1.40896,1.40872,1.4088,39800000.0
2006-06-01 04:51:00,1.40848,1.40848,1.40843,1.40848,33500000.0
2006-06-01 04:52:00,1.40842,1.40889,1.40842,1.40859,35000000.0
2006-06-01 04:53:00,1.40857,1.40898,1.40846,1.40879,29200000.0
2006-06-01 04:54:00,1.40851,1.40878,1.40851,1.40853,49400000.0
2006-06-01 04:55:00,1.409,1.40919,1.40868,1.40919,49500000.0
2006-06-01 04:56:00,1.40902,1.40919,1.40896,1.40903,30000000.0
2006-06-01 04:57:00,1.40889,1.40935,1.40889,1.40905,34800000.0
2006-06-01 04:58:00,1.40921,1.40966,1.40919,1.40938,49400000.0
2006-06-01 04:59:00,1.40915,1.40966,1.40915,1.40935,113000000.0
2006-06-01 05:00:00,1.40986,1.40999,1.40965,1.40997,31600000.0
2006-06-01 05:01:00,1.40991,1.41026,1.40991,1.41026,49600000.0
2006-06-01 05:02:00,1.4103,1.4105,1.40997,1.41007,24800000.0
2006-06-01 05:03:00,1.40988,1.41012,1.40982,1.40991,137700001.0
2006-06-01 05:04:00,1.40991,1.41002,1.40989,1.41002,189400000.0
2006-06-01 05:05:00,1.41021,1.4103,1.41004,1.4103,190100000.0
2006-06-01 05:06:00,1.4104,1.41043,1.41023,1.41032,150200000.0
2006-06-01 05:07:00,1.41009,1.41034,1.40976,1.40976,274200000.0
2006-06-01 05:08:00,1.41,1.41026,1.40996,1.41006,362200001.0
2006-06-01 05:09:00,1.40996,1.4101,1.40979,1.40979,217900000.0
2006-06-01 05:10:00,1.4098,1.40997,1.40976,1.40997,233800001.0
2006-06-01 05:11:00,1.40996,1.41014,1.40991,1.40991,125300000.0
2006-06-01 05:12:00,1.40988,1.40993,1.40983,1.40983,116000000.0
2006-06-01 05:13:00,1.40975,1.41,1.40975,1.4098,144300000.0
2006-06-01 05:14:00,1.40971,1.40971,1.40939,1.40939,224300000.0
2006-06-01 05:15:00,1.40946,1.40968,1.40934,1.40959,41500000.0
2006-06-01 05:16:00,1.40944,1.40966,1.40943,1.40948,181900000.0
2006-06-01 05:17:00,1.40954,1.40969,1.40939,1.40969,165600001.0
2006-06-01 05:18:00,1.40969,1.40969,1.40944,1.40959,259700001.0
2006-06-01 05:19:00,1.40936,1.40969,1.40934,1.40936,310500000.0
2006-06-01 05:20:00,1.4094,1.40972,1.40935,1.40955,289700000.0
2006-06-01 05:21:00,1.40948,1.40996,1.40939,1.40939,338300002.0
2006-06-01 05:22:00,1.40939,1.40954,1.40935,1.40951,246300000.0
2006-06-01 05:23:00,1.4095,1.40966,1.40949,1.40966,132200000.0
2006-06-01 05:24:00,1.40972,1.40989,1.4097,1.40985,161900000.0
2006-06-01 05:25:00,1.40973,1.40987,1.40943,1.40951,254500000.0
2006-06-01 05:26:00,1.40948,1.40948,1.4093,1.40941,113700000.0
2006-06-01 05:27:00,1.4096,1.40961,1.40911,1.40951,189400002.0
2006-06-01 05:28:00,1.40928,1.40928,1.40883,1.40921,196100000.0
2006-06-01 05:29:00,1.40918,1.40925,1.40886,1.40892,213700000.0
2006-06-01 05:30:00,1.40899,1.40917,1.40878,1.40882,210600002.0
2006-06-01 05:31:00,1.40878,1.409,1.40852,1.40852,78300001.0
2006-06-01 05:32:00,1.40867,1.4087,1.40847,1.40847,152000000.0
2006-06-01 05:33:00,1.40846,1.40865,1.40845,1.40859,229000001.0
2006-06-01 05:34:00,1.40844,1.40871,1.40836,1.40838,241700001.0
2006-06-01 05:35:00,1.4087,1.40877,1.40862,1.40872,23400000.0
2006-06-01 05:36:00,1.40849,1.40865,1.40847,1.40852,197700000.0
2006-06-01 05:37:00,1.40846,1.40849,1.4081,1.40825,181600000.0
2006-06-01 05:38:00,1.40822,1.40842,1.4082,1.40837,145500000.0
2006-06-01 05:39:00,1.40837,1.40854,1.40826,1.40847,149300000.0
2006-06-01 05:40:00,1.40834,1.40861,1.40827,1.40843,205400001.0
2006-06-01 05:41:00,1.40829,1.40848,1.40817,1.40821,149400000.0
2006-06-01 05:42:00,1.4081,1.40818,1.408,1.40806,232800000.0
2006-06-01 05:43:00,1.40806,1.40818,1.40803,1.40818,66800000.0
2006-06-01 05:44:00,1.4082,1.40833,1.40814,1.40814,103300000.0
2006-06-01 05:45:00,1.40838,1.40881,1.40838,1.40868,126400000.0
2006-06-01 05:46:00,1.40873,1.40889,1.40865,1.40873,198800001.0
2006-06-01 05:47:00,1.40867,1.40867,1.40843,1.40849,235600001.0
2006-06-01 05:48:00,1.40832,1.40867,1.40825,1.40833,245300000.0
2006-06-01 05:49:00,1.40839,1.40862,1.40809,1.40809,228300000.0
2006-06-01 05:50:00,1.40808,1.40843,1.40804,1.40832,255000000.0
2006-06-01 05:51:00,1.4084,1.4084,1.40797,1.40797,201700001.0
2006-06-01 05:52:00,1.40804,1.40837,1.40797,1.40837,193600001.0
2006-06-01 05:53:00,1.40837,1.40874,1.40833,1.40844,118500000.0
2006-06-01 05:54:00,1.40856,1.40873,1.40838,1.40858,183600000.0
2006-06-01 05:55:00,1.40825,1.40825,1.40753,1.4076,192600000.0
2006-06-01 05:56:00,1.40758,1.40793,1.40754,1.40766,121100001.0
2006-06-01 05:57:00,1.40771,1.40788,1.40771,1.40787,190000000.0
2006-06-01 05:58:00,1.40808,1.40848,1.40808,1.40845,172200002.0
2006-06-01 05:59:00,1.40858,1.40858,1.40818,1.40819,94700001.0
2006-06-01 06:00:00,1.40831,1.40831,1.40816,1.40819,251900000.0
2006-06-01 06:01:00,1.40809,1.40826,1.40805,1.40806,169300000.0
2006-06-01 06:02:00,1.40803,1.40823,1.40798,1.40805,265200002.0
2006-06-01 06:03:00,1.40812,1.40823,1.40802,1.40818,57800001.0
2006-06-01 06:04:00,1.40802,1.40817,1.40796,1.40817,181800001.0
2006-06-01 06:05:00,1.40812,1.40846,1.40807,1.4083,425600000.0
2006-06-01 06:06:00,1.40846,1.40877,1.40846,1.40872,96900000.0
2006-06-01 06:07:00,1.40863,1.40874,1.40847,1.40857,332800001.0
2006-06-01 06:08:00,1.40815,1.40843,1.40815,1.40831,513100002.0
2006-06-01 06:09:00,1.40829,1.4086,1.40821,1.40836,360900001.0
2006-06-01 06:10:00,1.4085,1.40868,1.40843,1.40843,310000000.0
2006-06-01 06:11:00,1.40846,1.40853,1.40835,1.40845,409000001.0
2006-06-01 06:12:00,1.40843,1.40868,1.40838,1.40863,264000000.0
2006-06-01 06:13:00,1.40852,1.4087,1.40837,1.4084,399100001.0
2006-06-01 06:14:00,1.4086,1.4086,1.40823,1.40853,354000000.0
2006-06-01 06:15:00,1.40856,1.40873,1.4084,1.40873,156600000.0
2006-06-01 06:16:00,1.40869,1.40882,1.40856,1.40879,200600000.0
2006-06-01 06:17:00,1.40856,1.4089,1.40854,1.40873,153000000.0
2006-06-01 06:18:00,1.40873,1.40899,1.40873,1.40882,238000000.0
2006-06-01 06:19:00,1.40869,1.40887,1.40869,1.40884,165800000.0
2006-06-01 06:20:00,1.40881,1.40901,1.40879,1.40883,323100001.0
2006-06-01 06:21:00,1.40897,1.40905,1.40885,1.40897,247700000.0
2006-06-01 06:22:00,1.40894,1.4092,1.40889,1.40897,266500001.0
2006-06-01 06:23:00,1.40883,1.40904,1.4088,1.40886,272300000.0
2006-06-01 06:24:00,1.40881,1.40909,1.4088,1.40902,322000000.0
2006-06-01 06:25:00,1.40909,1.40927,1.40907,1.40926,245800003.0
2006-06-01 06:26:00,1.4092,1.4093,1.4091,1.40928,333500001.0
2006-06-01 06:27:00,1.4092,1.40957,1.40917,1.40938,378400003.0
2006-06-01 06:28:00,1.4093,1.40947,1.4092,1.40932,352400001.0
2006-06-01 06:29:00,1.40927,1.40949,1.40926,1.40932,112700000.0
2006-06-01 06:30:00,1.40935,1.40957,1.40935,1.4095,260200002.0
2006-06-01 06:31:00,1.40957,1.40964,1.40944,1.40956,166000000.0
2006-06-01 06:32:00,1.40945,1.40959,1.40945,1.40954,171800000.0
2006-06-01 06:33:00,1.40958,1.40988,1.40958,1.40969,263600000.0
2006-06-01 06:34:00,1.40962,1.40975,1.40937,1.4097,204600000.0
2006-06-01 06:35:00,1.40956,1.40972,1.40937,1.40948,128700000.0
2006-06-01 06:36:00,1.40947,1.40965,1.40947,1.40956,72300000.0
2006-06-01 06:37:00,1.40946,1.40958,1.40944,1.40955,241900000.0
2006-06-01 06:38:00,1.40954,1.40974,1.40929,1.40929,143600000.0
2006-06-01 06:39:00,1.40932,1.40934,1.40925,1.40932,39700000.0
2006-06-01 06:40:00,1.40938,1.40938,1.40917,1.40925,139400000.0
2006-06-01 06:41:00,1.40913,1.40928,1.40908,1.40928,205500001.0
2006-06-01 06:42:00,1.40937,1.40949,1.40923,1.40933,306600002.0
2006-06-01 06:43:00,1.40936,1.40943,1.4093,1.40933,169400000.0
2006-06-01 06:44:00,1.40922,1.40933,1.40916,1.40921,283600000.0
2006-06-01 06:45:00,1.40926,1.40926,1.40914,1.40923,239600000.0
2006-06-01 06:46:00,1.40927,1.40935,1.4092,1.40927,281200001.0
2006-06-01 06:47:00,1.40929,1.40951,1.40925,1.40951,235400000.0
2006-06-01 06:48:00,1.40925,1.40948,1.40923,1.40938,29200000.0
2006-06-01 06:49:00,1.40933,1.40958,1.40925,1.40935,257500001.0
2006-06-01 06:50:00,1.40947,1.40959,1.4094,1.40944,49500000.0
2006-06-01 06:51:00,1.40952,1.40952,1.40921,1.40949,37100000.0
2006-06-01 06:52:00,1.40936,1.40952,1.40936,1.40937,204800000.0
2006-06-01 06:53:00,1.40939,1.4097,1.40939,1.40955,221800001.0
2006-06-01 06:54:00,1.40954,1.40974,1.40942,1.40946,444100001.0
2006-06-01 06:55:00,1.40944,1.40954,1.40934,1.40946,342900000.0
2006-06-01 06:56:00,1.40961,1.40961,1.40945,1.40945,28000000.0
2006-06-01 06:57:00,1.40952,1.40971,1.40952,1.4097,98200000.0
2006-06-01 06:58:00,1.4096,1.40975,1.40946,1.40965,216600000.0
2006-06-01 06:59:00,1.4096,1.40984,1.40952,1.40968,283900000.0
2006-06-01 07:00:00,1.40978,1.40978,1.40964,1.40967,142200000.0
2006-06-01 07:01:00,1.40948,1.40961,1.40938,1.40955,292800000.0
2006-06-01 07:02:00,1.4095,1.40974,1.40943,1.4095,371100000.0
2006-06-01 07:03:00,1.40966,1.40982,1.40938,1.40967,172300000.0
2006-06-01 07:04:00,1.4097,1.4098,1.40962,1.4097,347200002.0
2006-06-01 07:05:00,1.40973,1.40973,1.40929,1.40939,156100000.0
2006-06-01 07:06:00,1.40936,1.40947,1.40923,1.40933,222100000.0
2006-06-01 07:07:00,1.40936,1.40939,1.40919,1.40932,215300000.0
2006-06-01 07:08:00,1.40934,1.40944,1.40919,1.40929,263200002.0
2006-06-01 07:09:00,1.40933,1.40951,1.4093,1.40931,210800001.0
2006-06-01 07:10:00,1.40948,1.40958,1.40937,1.4094,472200002.0
2006-06-01 07:11:00,1.4093,1.40934,1.40922,1.40931,385700000.0
2006-06-01 07:12:00,1.4094,1.40952,1.4093,1.40947,298700000.0
2006-06-01 07:13:00,1.40957,1.40967,1.40948,1.40958,248300000.0
2006-06-01 07:14:00,1.4096,1.40982,1.4096,1.40978,540400001.0
2006-06-01 07:15:00,1.40981,1.41017,1.40942,1.41017,233000000.0
2006-06-01 07:16:00,1.41003,1.41021,1.40998,1.41009,239100002.0
2006-06-01 07:17:00,1.41001,1.41006,1.40983,1.40984,231100001.0
2006-06-01 07:18:00,1.40979,1.41012,1.40978,1.40992,413800000.0
2006-06-01 07:19:00,1.40982,1.41003,1.40966,1.41003,316100000.0
2006-06-01 07:20:00,1.41002,1.41002,1.40974,1.40988,517300003.0
2006-06-01 07:21:00,1.40976,1.40984,1.40958,1.40958,242000001.0
2006-06-01 07:22:00,1.40972,1.40993,1.4097,1.4098,404500002.0
2006-06-01 07:23:00,1.40978,1.4099,1.40957,1.40971,373100001.0
2006-06-01 07:24:00,1.4096,1.40973,1.40952,1.40958,361100002.0
2006-06-01 07:25:00,1.4095,1.40964,1.4094,1.40946,420600000.0
2006-06-01 07:26:00,1.40965,1.40984,1.40957,1.40973,277400001.0
2006-06-01 07:27:00,1.40973,1.40977,1.40946,1.40957,152400001.0
2006-06-01 07:28:00,1.40955,1.40971,1.40953,1.40967,244000000.0
2006-06-01 07:29:00,1.40955,1.40977,1.40947,1.40947,221200000.0
2006-06-01 07:30:00,1.40966,1.40981,1.40961,1.40973,535000001.0
2006-06-01 07:31:00,1.40941,1.40964,1.4094,1.40963,271000002.0
2006-06-01 07:32:00,1.40964,1.40983,1.40955,1.40963,456600000.0
2006-06-01 07:33:00,1.40957,1.40967,1.40942,1.40949,383100001.0
2006-06-01 07:34:00,1.40944,1.40959,1.40942,1.40949,278600000.0
2006-06-01 07:35:00,1.40949,1.40965,1.40949,1.40952,264200000.0
2006-06-01 07:36:00,1.40958,1.4097,1.40947,1.40969,440800002.0
2006-06-01 07:37:00,1.40968,1.40968,1.40943,1.40952,212400000.0
2006-06-01 07:38:00,1.40945,1.40964,1.40945,1.40964,34400000.0
2006-06-01 07:39:00,1.40958,1.40968,1.40948,1.40968,394600001.0
2006-06-01 07:40:00,1.40974,1.40986,1.40961,1.40969,348300001.0
2006-06-01 07:41:00,1.40978,1.41,1.40971,1.40978,568200001.0
2006-06-01 07:42:00,1.40977,1.4099,1.40958,1.40979,295500000.0
2006-06-01 07:43:00,1.40976,1.40991,1.40966,1.40982,196000001.0
2006-06-01 07:44:00,1.4099,1.41003,1.40984,1.40991,432500000.0
2006-06-01 07:45:00,1.40993,1.41001,1.40974,1.40978,384500002.0
2006-06-01 07:46:00,1.40983,1.41008,1.4098,1.40996,462700001.0
2006-06-01 07:47:00,1.40997,1.41029,1.40984,1.40997,733200000.0
2006-06-01 07:48:00,1.41009,1.41041,1.41004,1.41004,691200001.0
2006-06-01 07:49:00,1.41004,1.41025,1.40991,1.41019,716500002.0
2006-06-01 07:50:00,1.41019,1.41032,1.41002,1.41009,624600000.0
2006-06-01 07:51:00,1.41032,1.41032,1.40996,1.41025,659400001.0
2006-06-01 07:52:00,1.41025,1.41029,1.41005,1.4102,431000001.0
2006-06-01 07:53:00,1.41022,1.4105,1.4101,1.41038,671200002.0
2006-06-01 07:54:00,1.4104,1.41058,1.41036,1.41042,329800000.0
2006-06-01 07:55:00,1.4104,1.41043,1.41018,1.41019,369900000.0
2006-06-01 07:56:00,1.41015,1.41035,1.41005,1.41022,656900001.0
2006-06-01 07:57:00,1.41017,1.4103,1.40996,1.41024,654300003.0
2006-06-01 07:58:00,1.41022,1.41049,1.41016,1.4102,730900001.0
2006-06-01 07:59:00,1.41021,1.41027,1.40995,1.40995,485100001.0
2006-06-01 08:00:00,1.40994,1.40994,1.40946,1.40964,385200000.0
2006-06-01 08:01:00,1.40941,1.40981,1.40937,1.4096,512700002.0
2006-06-01 08:02:00,1.40961,1.40978,1.40946,1.40961,250600000.0
2006-06-01 08:03:00,1.40948,1.40948,1.40907,1.40907,456500002.0
2006-06-01 08:04:00,1.40918,1.40948,1.40917,1.40948,445500002.0
2006-06-01 08:05:00,1.40962,1.40962,1.40938,1.40942,288200001.0
2006-06-01 08:06:00,1.40984,1.4099,1.40953,1.40969,709500003.0
2006-06-01 08:07:00,1.40952,1.40959,1.40934,1.40958,509300000.0
2006-06-01 08:08:00,1.40958,1.40964,1.40943,1.40951,463200004.0
2006-06-01 08:09:00,1.4093,1.40948,1.40912,1.40927,517900000.0
2006-06-01 08:10:00,1.40949,1.40977,1.40936,1.40974,589700001.0
2006-06-01 08:11:00,1.40961,1.40975,1.4094,1.40948,269800001.0
2006-06-01 08:12:00,1.40935,1.40947,1.40922,1.40933,412100003.0
2006-06-01 08:13:00,1.40929,1.40939,1.4092,1.40932,205100000.0
2006-06-01 08:14:00,1.40927,1.40945,1.40927,1.40935,106900000.0
2006-06-01 08:15:00,1.4093,1.40947,1.40928,1.40936,337600000.0
2006-06-01 08:16:00,1.40941,1.40952,1.40923,1.40925,313100001.0
2006-06-01 08:17:00,1.40921,1.40929,1.40905,1.40908,260900001.0
2006-06-01 08:18:00,1.40903,1.40918,1.4089,1.40912,173200001.0
2006-06-01 08:19:00,1.40902,1.4091,1.4089,1.40897,341300001.0
2006-06-01 08:20:00,1.40891,1.40891,1.40851,1.40851,258700002.0
2006-06-01 08:21:00,1.40837,1.4086,1.40828,1.40848,559600002.0
2006-06-01 08:22:00,1.4084,1.40866,1.4084,1.4086,281000000.0
2006-06-01 08:23:00,1.40852,1.40875,1.40843,1.40866,227400000.0
2006-06-01 08:24:00,1.40868,1.40878,1.40849,1.40868,491700000.0
2006-06-01 08:25:00,1.40876,1.40881,1.40853,1.40867,604700003.0
2006-06-01 08:26:00,1.40866,1.40881,1.40861,1.40874,354600001.0
2006-06-01 08:27:00,1.40878,1.40891,1.40858,1.40877,378300001.0
2006-06-01 08:28:00,1.40872,1.4089,1.40858,1.40882,577200001.0
2006-06-01 08:29:00,1.40886,1.40893,1.40859,1.4086,420500001.0
2006-06-01 08:30:00,1.40861,1.40889,1.40859,1.40883,419800001.0
2006-06-01 08:31:00,1.409,1.40922,1.40884,1.40913,282900000.0
2006-06-01 08:32:00,1.40917,1.40932,1.40905,1.40906,289200000.0
2006-06-01 08:33:00,1.40906,1.40922,1.40905,1.40913,203800001.0
2006-06-01 08:34:00,1.40911,1.40913,1.40884,1.4089,703400000.0
2006-06-01 08:35:00,1.40894,1.40909,1.40881,1.40895,541100001.0
2006-06-01 08:36:00,1.40879,1.40897,1.40863,1.40867,418900002.0
2006-06-01 08:37:00,1.4085,1.40858,1.40838,1.40842,321400001.0
2006-06-01 08:38:00,1.40833,1.40851,1.40817,1.40835,354500000.0
2006-06-01 08:39:00,1.40838,1.4085,1.40816,1.40832,511600001.0
2006-06-01 08:40:00,1.4082,1.40847,1.40814,1.40814,360800000.0
2006-06-01 08:41:00,1.40835,1.40864,1.40828,1.40838,516100001.0
2006-06-01 08:42:00,1.40823,1.40851,1.40818,1.40827,513300002.0
2006-06-01 08:43:00,1.40821,1.40831,1.40778,1.40778,281100001.0
2006-06-01 08:44:00,1.40785,1.40825,1.4077,1.40783,515200000.0
2006-06-01 08:45:00,1.40788,1.40818,1.40776,1.4079,621200000.0
2006-06-01 08:46:00,1.40796,1.40821,1.4078,1.40789,728800001.0
2006-06-01 08:47:00,1.40792,1.40801,1.40779,1.40788,506900003.0
2006-06-01 08:48:00,1.40795,1.40824,1.40786,1.40792,396700002.0
2006-06-01 08:49:00,1.4078,1.40803,1.40772,1.40782,501600000.0
2006-06-01 08:50:00,1.40792,1.40811,1.40776,1.40802,547900002.0
2006-06-01 08:51:00,1.40789,1.40836,1.40778,1.40823,519000000.0
2006-06-01 08:52:00,1.40838,1.40857,1.40817,1.40837,634600003.0
2006-06-01 08:53:00,1.40841,1.40859,1.40814,1.40836,496300001.0
2006-06-01 08:54:00,1.40835,1.40854,1.40821,1.40841,665300000.0
2006-06-01 08:55:00,1.40855,1.40876,1.40836,1.40855,606700001.0
2006-06-01 08:56:00,1.40857,1.40931,1.40857,1.40901,607100005.0
2006-06-01 08:57:00,1.40911,1.40957,1.40911,1.40947,482700002.0
2006-06-01 08:58:00,1.40957,1.40978,1.40935,1.40936,461800001.0
2006-06-01 08:59:00,1.4093,1.40949,1.40927,1.40935,320000000.0
2006-06-01 09:00:00,1.40937,1.40969,1.40937,1.40937,449100002.0
2006-06-01 09:01:00,1.40917,1.40953,1.40915,1.40949,379900001.0
2006-06-01 09:02:00,1.40934,1.40947,1.40909,1.40909,733400003.0
2006-06-01 09:03:00,1.40895,1.409,1.40881,1.4089,591100002.0
2006-06-01 09:04:00,1.40895,1.40895,1.4084,1.40847,665800001.0
2006-06-01 09:05:00,1.40828,1.40881,1.40828,1.40867,563800000.0
2006-06-01 09:06:00,1.4086,1.40895,1.40843,1.40879,569200000.0
2006-06-01 09:07:00,1.40866,1.40885,1.40857,1.40857,357000000.0
2006-06-01 09:08:00,1.40866,1.40884,1.40862,1.40876,243200000.0
2006-06-01 09:09:00,1.40881,1.40901,1.40872,1.40901,251300000.0
2006-06-01 09:10:00,1.40897,1.40912,1.4087,1.40888,362200000.0
2006-06-01 09:11:00,1.40893,1.40939,1.40889,1.40901,565600002.0
2006-06-01 09:12:00,1.40899,1.40911,1.40865,1.40865,473000001.0
2006-06-01 09:13:00,1.4085,1.40897,1.4085,1.40869,562200001.0
2006-06-01 09:14:00,1.40867,1.40888,1.40858,1.40887,292400000.0
2006-06-01 09:15:00,1.40877,1.40877,1.40835,1.40871,424300000.0
2006-06-01 09:16:00,1.40867,1.40877,1.40828,1.40838,542500002.0
2006-06-01 09:17:00,1.40828,1.40856,1.40819,1.40827,520100003.0
2006-06-01 09:18:00,1.40812,1.40842,1.4081,1.4083,230800001.0
2006-06-01 09:19:00,1.40846,1.40878,1.40844,1.40855,569800002.0
2006-06-01 09:20:00,1.40828,1.40854,1.40826,1.40841,283000000.0
2006-06-01 09:21:00,1.40838,1.40839,1.40816,1.40821,357600001.0
2006-06-01 09:22:00,1.40832,1.40884,1.40832,1.40861,304100000.0
2006-06-01 09:23:00,1.40857,1.40857,1.40774,1.40793,386600001.0
2006-06-01 09:24:00,1.40784,1.40804,1.40766,1.40778,373200004.0
2006-06-01 09:25:00,1.40796,1.40805,1.40787,1.40802,408200001.0
2006-06-01 09:26:00,1.40799,1.40828,1.40799,1.40809,536600002.0
2006-06-01 09:27:00,1.40819,1.40841,1.40813,1.40821,390100001.0
2006-06-01 09:28:00,1.40805,1.40829,1.40769,1.40786,460900001.0
2006-06-01 09:29:00,1.40794,1.40805,1.40778,1.40787,419800002.0
2006-06-01 09:30:00,1.40784,1.40819,1.4078,1.40808,706700001.0
2006-06-01 09:31:00,1.40805,1.40843,1.40805,1.40817,337500000.0
2006-06-01 09:32:00,1.40807,1.40808,1.40785,1.40788,426200000.0
2006-06-01 09:33:00,1.40776,1.40801,1.40776,1.40789,283600000.0
2006-06-01 09:34:00,1.408,1.40801,1.40778,1.40778,494700001.0
2006-06-01 09:35:00,1.40771,1.40791,1.40769,1.40774,265800000.0
2006-06-01 09:36:00,1.40773,1.40804,1.40739,1.40804,319800000.0
2006-06-01 09:37:00,1.40829,1.40832,1.40804,1.40814,439700002.0
2006-06-01 09:38:00,1.40785,1.40841,1.40785,1.40799,429800000.0
2006-06-01 09:39:00,1.40799,1.40893,1.40799,1.40889,404400002.0
2006-06-01 09:40:00,1.40892,1.40897,1.40837,1.40845,435100000.0
2006-06-01 09:41:00,1.40857,1.40884,1.40849,1.40884,467700000.0
2006-06-01 09:42:00,1.40905,1.40926,1.40889,1.40897,429100000.0
2006-06-01 09:43:00,1.40905,1.40909,1.40886,1.40898,276400000.0
2006-06-01 09:44:00,1.40882,1.40921,1.40882,1.40884,478400001.0
2006-06-01 09:45:00,1.40899,1.40903,1.40878,1.40903,588800002.0
2006-06-01 09:46:00,1.40904,1.40915,1.40892,1.4091,269700000.0
2006-06-01 09:47:00,1.40915,1.40986,1.40915,1.40962,411900001.0
2006-06-01 09:48:00,1.40944,1.40961,1.40921,1.40936,336000000.0
2006-06-01 09:49:00,1.4094,1.40974,1.4093,1.40943,534100001.0
2006-06-01 09:50:00,1.40929,1.40951,1.4092,1.40938,469100000.0
2006-06-01 09:51:00,1.40935,1.40956,1.40927,1.40956,517200003.0
2006-06-01 09:52:00,1.40952,1.4096,1.40925,1.40933,451500000.0
2006-06-01 09:53:00,1.40913,1.40932,1.40899,1.40922,326000000.0
2006-06-01 09:54:00,1.40918,1.40957,1.40908,1.4094,530800001.0
2006-06-01 09:55:00,1.40936,1.40942,1.40911,1.40921,587300004.0
2006-06-01 09:56:00,1.40927,1.4093,1.4091,1.4092,383200000.0
2006-06-01 09:57:00,1.40912,1.40924,1.40892,1.40892,582700000.0
2006-06-01 09:58:00,1.40928,1.40952,1.40911,1.40913,800100001.0
2006-06-01 09:59:00,1.40936,1.40971,1.40927,1.4095,674200002.0
2006-06-01 10:00:00,1.40945,1.4101,1.40945,1.40988,229900000.0
2006-06-01 10:01:00,1.41008,1.41044,1.41,1.41026,635800002.0
2006-06-01 10:02:00,1.41058,1.41082,1.41045,1.41058,612500000.0
2006-06-01 10:03:00,1.41051,1.41064,1.41014,1.4103,392800000.0
2006-06-01 10:04:00,1.41013,1.41013,1.40967,1.40983,416600002.0
2006-06-01 10:05:00,1.40951,1.40978,1.40949,1.40967,391200000.0
2006-06-01 10:06:00,1.40984,1.41012,1.40979,1.41012,527200000.0
2006-06-01 10:07:00,1.41011,1.41063,1.41011,1.41048,544000002.0
2006-06-01 10:08:00,1.41038,1.41068,1.41038,1.41044,457700000.0
2006-06-01 10:09:00,1.41051,1.41054,1.41025,1.41043,476600001.0
2006-06-01 10:10:00,1.41051,1.4107,1.41051,1.41065,378600000.0
2006-06-01 10:11:00,1.41067,1.41083,1.41065,1.41071,365800000.0
2006-06-01 10:12:00,1.41064,1.41076,1.41042,1.41042,555800003.0
2006-06-01 10:13:00,1.41041,1.41076,1.41041,1.41058,462700000.0
2006-06-01 10:14:00,1.41066,1.41085,1.41058,1.41081,496100000.0
2006-06-01 10:15:00,1.41096,1.41102,1.41075,1.4108,387600000.0
2006-06-01 10:16:00,1.41073,1.41083,1.41058,1.4108,397600001.0
2006-06-01 10:17:00,1.41092,1.41133,1.41084,1.41127,336700000.0
2006-06-01 10:18:00,1.4116,1.41162,1.41127,1.41127,425400001.0
2006-06-01 10:19:00,1.41118,1.41118,1.41092,1.41105,336200000.0
2006-06-01 10:20:00,1.411,1.411,1.4108,1.41097,534300002.0
2006-06-01 10:21:00,1.41095,1.41104,1.41067,1.41067,379900002.0
2006-06-01 10:22:00,1.4106,1.41083,1.41045,1.41047,340100000.0
2006-06-01 10:23:00,1.41007,1.41043,1.41007,1.41035,530600000.0
2006-06-01 10:24:00,1.41031,1.41047,1.40975,1.40999,450600000.0
2006-06-01 10:25:00,1.41012,1.41024,1.40992,1.41012,374300002.0
2006-06-01 10:26:00,1.41004,1.41011,1.40973,1.40999,508800000.0
2006-06-01 10:27:00,1.41004,1.41005,1.40981,1.40989,558200002.0
2006-06-01 10:28:00,1.40982,1.40999,1.40972,1.40981,701700000.0
2006-06-01 10:29:00,1.40976,1.40976,1.40945,1.40961,532600001.0
2006-06-01 10:30:00,1.4096,1.40972,1.40924,1.40952,673500000.0
2006-06-01 10:31:00,1.40938,1.40983,1.40935,1.40957,543800002.0
2006-06-01 10:32:00,1.40959,1.41,1.40959,1.40969,540800001.0
2006-06-01 10:33:00,1.40949,1.40972,1.40914,1.40972,540800003.0
2006-06-01 10:34:00,1.40976,1.40984,1.40955,1.40968,430900000.0
2006-06-01 10:35:00,1.40978,1.41002,1.40952,1.40965,534500001.0
2006-06-01 10:36:00,1.40966,1.40989,1.40953,1.40974,523400000.0
2006-06-01 10:37:00,1.40968,1.40972,1.40945,1.40962,537500001.0
2006-06-01 10:38:00,1.40963,1.40976,1.40956,1.40957,406600000.0
2006-06-01 10:39:00,1.4095,1.40959,1.40919,1.4094,442900001.0
2006-06-01 10:40:00,1.40945,1.40961,1.40934,1.40957,401900000.0
2006-06-01 10:41:00,1.40965,1.40974,1.40943,1.40964,642600001.0
2006-06-01 10:42:00,1.40967,1.40994,1.40958,1.40987,397600000.0
2006-06-01 10:43:00,1.40993,1.41025,1.40988,1.40996,402200000.0
2006-06-01 10:44:00,1.41016,1.41029,1.40991,1.41011,545700002.0
2006-06-01 10:45:00,1.41032,1.41059,1.41026,1.41059,545600001.0
2006-06-01 10:46:00,1.41047,1.41079,1.41038,1.41063,275500000.0
2006-06-01 10:47:00,1.41056,1.41067,1.41037,1.41037,365800001.0
2006-06-01 10:48:00,1.41051,1.41076,1.41049,1.41056,531300002.0
2006-06-01 10:49:00,1.41052,1.41052,1.41016,1.41024,376700000.0
2006-06-01 10:50:00,1.41025,1.41053,1.41011,1.41033,481400001.0
2006-06-01 10:51:00,1.41019,1.41061,1.41003,1.41015,538000004.0
2006-06-01 10:52:00,1.41005,1.41025,1.40991,1.41022,334300000.0
2006-06-01 10:53:00,1.40998,1.41016,1.40993,1.40993,393400001.0
2006-06-01 10:54:00,1.40981,1.40999,1.40969,1.40978,470600002.0
2006-06-01 10:55:00,1.40979,1.40983,1.40942,1.40966,429200000.0
2006-06-01 10:56:00,1.40979,1.40994,1.40964,1.4099,502500002.0
2006-06-01 10:57:00,1.40999,1.41006,1.40971,1.40999,370700000.0
2006-06-01 10:58:00,1.41003,1.41011,1.40976,1.40982,469800002.0
2006-06-01 10:59:00,1.4096,1.41022,1.4096,1.40987,866800000.0
2006-06-01 11:00:00,1.40998,1.41008,1.40983,1.40999,569100002.0
2006-06-01 11:01:00,1.40974,1.4099,1.40952,1.40952,575300000.0
2006-06-01 11:02:00,1.4095,1.40974,1.40945,1.40962,489000000.0
2006-06-01 11:03:00,1.40974,1.40988,1.40967,1.40988,242100000.0
2006-06-01 11:04:00,1.41004,1.41051,1.41004,1.41023,580200002.0
2006-06-01 11:05:00,1.41016,1.4102,1.40988,1.41004,555300003.0
2006-06-01 11:06:00,1.41014,1.41047,1.40996,1.41047,681700002.0
2006-06-01 11:07:00,1.41045,1.41067,1.41036,1.41049,255300000.0
2006-06-01 11:08:00,1.41053,1.41053,1.41011,1.41044,350900000.0
2006-06-01 11:09:00,1.41046,1.41065,1.41039,1.41039,392700000.0
2006-06-01 11:10:00,1.41026,1.41032,1.41001,1.4101,480600000.0
2006-06-01 11:11:00,1.40993,1.41028,1.4098,1.40984,562500001.0
2006-06-01 11:12:00,1.40971,1.41006,1.40969,1.41004,483000000.0
2006-06-01 11:13:00,1.41012,1.41019,1.40992,1.41019,381800001.0
2006-06-01 11:14:00,1.41012,1.4102,1.40997,1.41016,435500002.0
2006-06-01 11:15:00,1.4101,1.4101,1.40951,1.40951,497000001.0
2006-06-01 11:16:00,1.40952,1.40978,1.40942,1.40945,464400001.0
2006-06-01 11:17:00,1.40936,1.40953,1.4092,1.4094,450700002.0
2006-06-01 11:18:00,1.40938,1.40949,1.40912,1.4092,426100002.0
2006-06-01 11:19:00,1.40912,1.40937,1.40906,1.4091,377300000.0
2006-06-01 11:20:00,1.40902,1.40919,1.40888,1.40915,544000001.0
2006-06-01 11:21:00,1.4092,1.4094,1.40899,1.40917,595700001.0
2006-06-01 11:22:00,1.4091,1.40946,1.40906,1.4093,572200001.0
2006-06-01 11:23:00,1.40914,1.40937,1.40885,1.40919,511600001.0
2006-06-01 11:24:00,1.40917,1.40921,1.40898,1.40909,402900000.0
2006-06-01 11:25:00,1.4094,1.40958,1.40935,1.40957,443100000.0
2006-06-01 11:26:00,1.40953,1.40974,1.40942,1.40958,532000004.0
2006-06-01 11:27:00,1.40969,1.40992,1.40956,1.40968,589200001.0
2006-06-01 11:28:00,1.40976,1.40976,1.40935,1.40948,437100001.0
2006-06-01 11:29:00,1.40945,1.40955,1.40923,1.4094,574700004.0
2006-06-01 11:30:00,1.40945,1.4095,1.4093,1.40938,425400001.0
2006-06-01 11:31:00,1.40931,1.40955,1.40923,1.40945,577100002.0
2006-06-01 11:32:00,1.40935,1.4095,1.40922,1.40938,445000001.0
2006-06-01 11:33:00,1.40936,1.40945,1.40921,1.40922,477600000.0
2006-06-01 11:34:00,1.40909,1.40933,1.40901,1.40908,661000001.0
2006-06-01 11:35:00,1.4091,1.40932,1.40901,1.4092,554100001.0
2006-06-01 11:36:00,1.40913,1.40931,1.40908,1.40912,583200001.0
2006-06-01 11:37:00,1.40908,1.40931,1.409,1.40908,502900001.0
2006-06-01 11:38:00,1.40915,1.40929,1.40905,1.40908,573800001.0
2006-06-01 11:39:00,1.40908,1.40917,1.40884,1.40892,689200001.0
2006-06-01 11:40:00,1.40894,1.40918,1.40884,1.40915,682700002.0
2006-06-01 11:41:00,1.40917,1.40937,1.40889,1.40898,727400002.0
2006-06-01 11:42:00,1.40901,1.40907,1.40874,1.40889,571500000.0
2006-06-01 11:43:00,1.40887,1.40929,1.40887,1.40895,491600001.0
2006-06-01 11:44:00,1.40914,1.4094,1.40908,1.40914,720700001.0
2006-06-01 11:45:00,1.40929,1.40936,1.40909,1.40929,578200002.0
2006-06-01 11:46:00,1.40931,1.4094,1.40919,1.40933,539500000.0
2006-06-01 11:47:00,1.40904,1.40921,1.4088,1.40885,458200001.0
2006-06-01 11:48:00,1.4088,1.409,1.40871,1.40885,580500000.0
2006-06-01 11:49:00,1.40891,1.40891,1.40857,1.40865,464500002.0
2006-06-01 11:50:00,1.4087,1.40886,1.40857,1.4088,420800003.0
2006-06-01 11:51:00,1.40861,1.40873,1.40853,1.40864,168800001.0
2006-06-01 11:52:00,1.40859,1.4107,1.40859,1.41012,232800000.0
2006-06-01 11:53:00,1.40992,1.41041,1.40974,1.41015,190400000.0
2006-06-01 11:54:00,1.41015,1.41071,1.40995,1.41066,333600000.0
2006-06-01 11:55:00,1.41083,1.41104,1.41062,1.41062,475000002.0
2006-06-01 11:56:00,1.41068,1.41094,1.41043,1.41084,408700001.0
2006-06-01 11:57:00,1.41083,1.41089,1.41044,1.4107,497400002.0
2006-06-01 11:58:00,1.41079,1.41086,1.41056,1.4106,433300001.0
2006-06-01 11:59:00,1.41089,1.41125,1.41076,1.41117,447500002.0
2006-06-01 12:00:00,1.41132,1.41133,1.411,1.41114,509500000.0
2006-06-01 12:01:00,1.41081,1.41107,1.41071,1.41074,445600001.0
2006-06-01 12:02:00,1.41066,1.41095,1.41066,1.41091,360900000.0
2006-06-01 12:03:00,1.41101,1.41135,1.41083,1.41133,421300002.0
2006-06-01 12:04:00,1.41132,1.41176,1.41128,1.41168,417200003.0
2006-06-01 12:05:00,1.41168,1.41168,1.41118,1.41131,375000002.0
2006-06-01 12:06:00,1.41127,1.4115,1.4112,1.41138,373300000.0
2006-06-01 12:07:00,1.4114,1.4115,1.4111,1.4111,329200000.0
2006-06-01 12:08:00,1.41107,1.41125,1.41085,1.41122,520700001.0
2006-06-01 12:09:00,1.41125,1.41136,1.41111,1.41113,454100001.0
2006-06-01 12:10:00,1.41114,1.41141,1.41109,1.41119,345200001.0
2006-06-01 12:11:00,1.41099,1.41122,1.41082,1.41122,274100002.0
2006-06-01 12:12:00,1.41133,1.41158,1.41125,1.41137,199500000.0
2006-06-01 12:13:00,1.4113,1.41149,1.41122,1.4114,517300000.0
2006-06-01 12:14:00,1.41147,1.41168,1.41132,1.4115,603300000.0
2006-06-01 12:15:00,1.41137,1.41156,1.41126,1.41146,308600000.0
2006-06-01 12:16:00,1.41147,1.4116,1.41137,1.41155,437200000.0
2006-06-01 12:17:00,1.41154,1.41172,1.41154,1.41163,202100000.0
2006-06-01 12:18:00,1.41167,1.41167,1.41131,1.41147,285800001.0
2006-06-01 12:19:00,1.41142,1.4115,1.41128,1.41138,451600000.0
2006-06-01 12:20:00,1.4114,1.41169,1.4114,1.41167,412300002.0
2006-06-01 12:21:00,1.4116,1.4117,1.4115,1.4116,440200003.0
2006-06-01 12:22:00,1.41163,1.41178,1.41149,1.41154,362200001.0
2006-06-01 12:23:00,1.41147,1.41172,1.41144,1.41154,358500000.0
2006-06-01 12:24:00,1.4113,1.41158,1.41109,1.41116,614600001.0
2006-06-01 12:25:00,1.41134,1.41151,1.41115,1.41115,407200001.0
2006-06-01 12:26:00,1.41104,1.41139,1.41078,1.4113,453600000.0
2006-06-01 12:27:00,1.41133,1.41142,1.41118,1.4112,450300001.0
2006-06-01 12:28:00,1.41118,1.41158,1.41116,1.41156,516400000.0
2006-06-01 12:29:00,1.41133,1.41145,1.4109,1.41108,690600000.0
2006-06-01 12:30:00,1.41093,1.41115,1.41084,1.41093,583100001.0
2006-06-01 12:31:00,1.41121,1.41146,1.41107,1.41113,653700000.0
2006-06-01 12:32:00,1.4111,1.41139,1.41095,1.41095,572100001.0
2006-06-01 12:33:00,1.41096,1.41108,1.41082,1.41095,70700000.0
2006-06-01 12:34:00,1.41101,1.41129,1.41089,1.41106,605300000.0
2006-06-01 12:35:00,1.41108,1.41108,1.41069,1.41092,580000000.0
2006-06-01 12:36:00,1.41095,1.41133,1.41095,1.41127,459400001.0
2006-06-01 12:37:00,1.41128,1.41128,1.41072,1.41076,475000000.0
2006-06-01 12:38:00,1.41064,1.41081,1.41056,1.41064,697700001.0
2006-06-01 12:39:00,1.41073,1.41093,1.41065,1.41087,464700001.0
2006-06-01 12:40:00,1.41078,1.41092,1.41061,1.41077,446500000.0
2006-06-01 12:41:00,1.41069,1.41084,1.41048,1.41059,217400000.0
2006-06-01 12:42:00,1.41061,1.41101,1.41057,1.4109,392800002.0
2006-06-01 12:43:00,1.41095,1.4111,1.41086,1.41098,441100000.0
2006-06-01 12:44:00,1.41097,1.41118,1.41081,1.41111,418400002.0
2006-06-01 12:45:00,1.41101,1.41103,1.41069,1.411,537700002.0
2006-06-01 12:46:00,1.411,1.41103,1.41063,1.41067,435400001.0
2006-06-01 12:47:00,1.41039,1.4109,1.41025,1.4108,397600000.0
2006-06-01 12:48:00,1.41078,1.41094,1.41055,1.41071,506800001.0
2006-06-01 12:49:00,1.4109,1.41104,1.4106,1.41076,536300001.0
2006-06-01 12:50:00,1.41081,1.41115,1.41064,1.41086,512900001.0
2006-06-01 12:51:00,1.41087,1.41125,1.41082,1.4111,410200002.0
2006-06-01 12:52:00,1.411,1.41125,1.41089,1.41122,332800000.0
2006-06-01 12:53:00,1.41132,1.41145,1.41121,1.4114,303500003.0
2006-06-01 12:54:00,1.41132,1.41143,1.41117,1.41118,438600001.0
2006-06-01 12:55:00,1.41127,1.41191,1.41127,1.41169,485500001.0
2006-06-01 12:56:00,1.41163,1.41185,1.41151,1.41154,416900001.0
2006-06-01 12:57:00,1.41152,1.41177,1.41109,1.41157,511500001.0
2006-06-01 12:58:00,1.4116,1.4116,1.41133,1.41134,308500000.0
2006-06-01 12:59:00,1.4115,1.41166,1.41129,1.41131,767700004.0
2006-06-01 13:00:00,1.41124,1.41135,1.41098,1.41116,230200000.0
2006-06-01 13:01:00,1.41101,1.4112,1.41092,1.41094,352400000.0
2006-06-01 13:02:00,1.41083,1.41112,1.41081,1.411,330400000.0
2006-06-01 13:03:00,1.41102,1.41113,1.41087,1.41096,400100002.0
2006-06-01 13:04:00,1.41092,1.41095,1.41059,1.41059,266100000.0
2006-06-01 13:05:00,1.41058,1.41058,1.41017,1.41037,143000000.0
2006-06-01 13:06:00,1.41053,1.41089,1.41053,1.41079,418500000.0
2006-06-01 13:07:00,1.41082,1.41086,1.41054,1.41054,335900001.0
2006-06-01 13:08:00,1.41048,1.4105,1.41,1.41012,167700000.0
2006-06-01 13:09:00,1.41002,1.41034,1.40996,1.41009,302000000.0
2006-06-01 13:10:00,1.41003,1.41003,1.4091,1.40956,173800001.0
2006-06-01 13:11:00,1.40962,1.41002,1.40936,1.40991,386100000.0
2006-06-01 13:12:00,1.41002,1.41075,1.4099,1.4102,304700002.0
2006-06-01 13:13:00,1.41027,1.41034,1.40996,1.41015,272800000.0
2006-06-01 13:14:00,1.41027,1.41066,1.41014,1.41014,365900000.0
2006-06-01 13:15:00,1.41023,1.41024,1.40964,1.40984,416700001.0
2006-06-01 13:16:00,1.40979,1.41017,1.40979,1.41003,104800001.0
2006-06-01 13:17:00,1.41012,1.41028,1.41011,1.41018,112600000.0
2006-06-01 13:18:00,1.4101,1.41035,1.40996,1.41002,351900000.0
2006-06-01 13:19:00,1.40969,1.40984,1.40949,1.40978,312300000.0
2006-06-01 13:20:00,1.4097,1.40994,1.40967,1.40982,192100002.0
2006-06-01 13:21:00,1.4098,1.40985,1.40974,1.40979,158400000.0
2006-06-01 13:22:00,1.40978,1.4099,1.40968,1.4098,256900001.0
2006-06-01 13:23:00,1.40972,1.40988,1.40972,1.40988,267200000.0
2006-06-01 13:24:00,1.4099,1.4099,1.40972,1.40972,270000002.0
2006-06-01 13:25:00,1.40982,1.40983,1.40934,1.40934,156400000.0
2006-06-01 13:26:00,1.40917,1.4092,1.40862,1.40905,222000000.0
2006-06-01 13:27:00,1.40902,1.40934,1.40897,1.40914,310500001.0
2006-06-01 13:28:00,1.40919,1.40938,1.4091,1.40938,531500001.0
2006-06-01 13:29:00,1.40934,1.40934,1.40896,1.40911,647400001.0
2006-06-01 13:30:00,1.40927,1.40945,1.40913,1.40923,528200002.0
2006-06-01 13:31:00,1.4092,1.4095,1.40914,1.40938,518800002.0
2006-06-01 13:32:00,1.4094,1.40947,1.40913,1.40915,300100002.0
2006-06-01 13:33:00,1.40909,1.40932,1.40909,1.40909,363400001.0
2006-06-01 13:34:00,1.40914,1.40914,1.40857,1.40857,284500000.0
2006-06-01 13:35:00,1.40875,1.40888,1.40835,1.4086,378200002.0
2006-06-01 13:36:00,1.40856,1.40863,1.40832,1.40844,486200000.0
2006-06-01 13:37:00,1.40837,1.40852,1.40825,1.40825,483100000.0
2006-06-01 13:38:00,1.40826,1.40857,1.40825,1.40839,415600002.0
2006-06-01 13:39:00,1.40843,1.40847,1.40783,1.40816,233100000.0
2006-06-01 13:40:00,1.40806,1.40836,1.40779,1.40813,404500001.0
2006-06-01 13:41:00,1.40834,1.40834,1.40798,1.40803,215700000.0
2006-06-01 13:42:00,1.40824,1.40849,1.40824,1.40841,149200001.0
2006-06-01 13:43:00,1.40862,1.40871,1.40837,1.40862,137300001.0
2006-06-01 13:44:00,1.4087,1.40926,1.40863,1.40918,275600001.0
2006-06-01 13:45:00,1.40902,1.4091,1.4085,1.40859,449300001.0
2006-06-01 13:46:00,1.40825,1.40869,1.4082,1.40837,438300002.0
2006-06-01 13:47:00,1.40834,1.40834,1.40801,1.40817,479400003.0
2006-06-01 13:48:00,1.40826,1.40831,1.40804,1.40815,232900000.0
2006-06-01 13:49:00,1.40815,1.40829,1.40811,1.40828,210100000.0
2006-06-01 13:50:00,1.4083,1.40831,1.40806,1.40812,324700000.0
2006-06-01 13:51:00,1.40815,1.40815,1.40794,1.40799,218900001.0
2006-06-01 13:52:00,1.40782,1.40812,1.40778,1.40807,433400000.0
2006-06-01 13:53:00,1.40805,1.40841,1.40803,1.40822,466900001.0
2006-06-01 13:54:00,1.40811,1.40849,1.40801,1.40846,370900001.0
2006-06-01 13:55:00,1.40866,1.40885,1.40843,1.40843,334500001.0
2006-06-01 13:56:00,1.40841,1.40873,1.40818,1.40873,369300000.0
2006-06-01 13:57:00,1.40884,1.4089,1.40851,1.40874,360800002.0
2006-06-01 13:58:00,1.40859,1.40869,1.40843,1.40854,196400000.0
2006-06-01 13:59:00,1.40833,1.40872,1.4083,1.40854,394900001.0
2006-06-01 14:00:00,1.40847,1.40878,1.40825,1.40836,272800002.0
2006-06-01 14:01:00,1.40828,1.40878,1.40828,1.40853,452000003.0
2006-06-01 14:02:00,1.40863,1.40888,1.40863,1.40867,348800002.0
2006-06-01 14:03:00,1.4086,1.40886,1.40848,1.40877,377700001.0
2006-06-01 14:04:00,1.40886,1.40937,1.40886,1.40928,389900001.0
2006-06-01 14:05:00,1.40949,1.40977,1.40939,1.40941,366600002.0
2006-06-01 14:06:00,1.40939,1.40963,1.40922,1.40953,375500001.0
2006-06-01 14:07:00,1.40973,1.41006,1.4096,1.40971,284600000.0
2006-06-01 14:08:00,1.4098,1.40986,1.4095,1.4097,326300001.0
2006-06-01 14:09:00,1.41,1.4103,1.40982,1.40982,224400000.0
2006-06-01 14:10:00,1.40994,1.41007,1.40979,1.40989,320100001.0
2006-06-01 14:11:00,1.40996,1.41018,1.40988,1.40988,110600000.0
2006-06-01 14:12:00,1.40967,1.40996,1.40942,1.4097,251300001.0
2006-06-01 14:13:00,1.40968,1.40977,1.40947,1.40965,178100001.0
2006-06-01 14:14:00,1.40962,1.40996,1.40958,1.40963,238800003.0
2006-06-01 14:15:00,1.4094,1.40972,1.40927,1.40967,377900000.0
2006-06-01 14:16:00,1.40965,1.40976,1.40947,1.40956,191000002.0
2006-06-01 14:17:00,1.4096,1.40975,1.40941,1.40963,641900002.0
2006-06-01 14:18:00,1.40963,1.40996,1.40943,1.40961,330400000.0
2006-06-01 14:19:00,1.40948,1.40957,1.40889,1.40907,403700001.0
2006-06-01 14:20:00,1.40894,1.40902,1.40837,1.40877,205500000.0
2006-06-01 14:21:00,1.40877,1.40905,1.40804,1.40804,368800000.0
2006-06-01 14:22:00,1.40824,1.40871,1.40822,1.40832,600500001.0
2006-06-01 14:23:00,1.40852,1.40852,1.40766,1.40771,166400000.0
2006-06-01 14:24:00,1.40741,1.40755,1.40636,1.40663,398000000.0
2006-06-01 14:25:00,1.40661,1.40706,1.40653,1.40662,539100001.0
2006-06-01 14:26:00,1.40662,1.40692,1.4066,1.4068,605300000.0
2006-06-01 14:27:00,1.40694,1.40736,1.40694,1.40726,407200002.0
2006-06-01 14:28:00,1.40725,1.40769,1.4068,1.40769,32000000.0
2006-06-01 14:29:00,1.40767,1.40767,1.40733,1.40754,63800001.0
2006-06-01 14:30:00,1.40701,1.40764,1.40655,1.40764,62600000.0
2006-06-01 14:31:00,1.4074,1.40817,1.4074,1.40794,42000000.0
2006-06-01 14:32:00,1.40805,1.40844,1.408,1.40821,42800000.0
2006-06-01 14:33:00,1.40774,1.4082,1.40758,1.40811,53600001.0
2006-06-01 14:34:00,1.40823,1.40837,1.40808,1.40828,21800000.0
2006-06-01 14:35:00,1.40865,1.40871,1.40843,1.40849,21000000.0
2006-06-01 14:36:00,1.40882,1.40907,1.40832,1.40832,50500000.0
2006-06-01 14:37:00,1.40891,1.4092,1.40887,1.4092,37000000.0
2006-06-01 14:38:00,1.40925,1.40925,1.40895,1.40901,22200000.0
2006-06-01 14:39:00,1.40882,1.40921,1.40855,1.40917,37600000.0
2006-06-01 14:40:00,1.40906,1.40912,1.4087,1.40876,33200000.0
2006-06-01 14:41:00,1.409,1.4091,1.40865,1.40901,34600000.0
2006-06-01 14:42:00,1.4089,1.40935,1.40885,1.40885,25600000.0
2006-06-01 14:43:00,1.4092,1.4099,1.4092,1.4097,49400000.0
2006-06-01 14:44:00,1.4097,1.40977,1.40951,1.40966,40200000.0
2006-06-01 14:45:00,1.40966,1.41008,1.40963,1.40988,41900000.0
2006-06-01 14:46:00,1.41,1.41011,1.40967,1.40967,25400000.0
2006-06-01 14:47:00,1.40945,1.40945,1.40898,1.40921,35100000.0
2006-06-01 14:48:00,1.40907,1.40917,1.40891,1.40917,25000000.0
2006-06-01 14:49:00,1.40901,1.40947,1.40888,1.40912,44400000.0
2006-06-01 14:50:00,1.40897,1.40925,1.40897,1.40924,44000000.0
2006-06-01 14:51:00,1.40922,1.40959,1.4089,1.40956,50700000.0
2006-06-01 14:52:00,1.40945,1.40967,1.4093,1.40941,30000000.0
2006-06-01 14:53:00,1.40922,1.40959,1.409,1.40936,22400000.0
2006-06-01 14:54:00,1.40946,1.40952,1.40892,1.40905,47200000.0
2006-06-01 14:55:00,1.40941,1.40955,1.40899,1.40899,32600000.0
2006-06-01 14:56:00,1.40896,1.40901,1.40866,1.40878,36400000.0
2006-06-01 14:57:00,1.40862,1.40875,1.40843,1.40861,33000000.0
2006-06-01 14:58:00,1.40842,1.40856,1.40812,1.40831,69000000.0
2006-06-01 14:59:00,1.40846,1.40863,1.40828,1.40837,42200000.0
2006-06-01 15:00:00,1.40834,1.40835,1.40784,1.40784,62100000.0
2006-06-01 15:01:00,1.40817,1.40817,1.40758,1.40788,27800000.0
2006-06-01 15:02:00,1.40815,1.40815,1.40778,1.40804,37300000.0
2006-06-01 15:03:00,1.40798,1.40836,1.40792,1.40802,47200000.0
2006-06-01 15:04:00,1.40823,1.40909,1.40823,1.40909,44200000.0
2006-06-01 15:05:00,1.40907,1.41,1.40898,1.40991,40000001.0
2006-06-01 15:06:00,1.40965,1.40998,1.40902,1.40927,61000000.0
2006-06-01 15:07:00,1.4094,1.4094,1.40889,1.40902,45700000.0
2006-06-01 15:08:00,1.40911,1.40986,1.40911,1.40968,41800000.0
2006-06-01 15:09:00,1.40952,1.4101,1.40952,1.4101,56000001.0
2006-06-01 15:10:00,1.41001,1.41006,1.40978,1.40983,47800001.0
2006-06-01 15:11:00,1.40988,1.41151,1.40988,1.41151,35000000.0
2006-06-01 15:12:00,1.41145,1.41159,1.4112,1.4112,21800000.0
2006-06-01 15:13:00,1.4113,1.4113,1.41091,1.41091,28400000.0
2006-06-01 15:14:00,1.41058,1.41148,1.41058,1.41129,44700000.0
2006-06-01 15:15:00,1.41133,1.41194,1.4111,1.41194,37400000.0
2006-06-01 15:16:00,1.41243,1.41272,1.41234,1.41248,47000001.0
2006-06-01 15:17:00,1.41246,1.41298,1.41231,1.41246,61700001.0
2006-06-01 15:18:00,1.41248,1.41292,1.4122,1.41292,49400000.0
2006-06-01 15:19:00,1.41307,1.41307,1.41268,1.41272,23600000.0
2006-06-01 15:20:00,1.41288,1.41299,1.41273,1.41287,36600000.0
2006-06-01 15:21:00,1.41283,1.41283,1.41263,1.41275,34200000.0
2006-06-01 15:22:00,1.41262,1.41269,1.41209,1.41216,34200000.0
2006-06-01 15:23:00,1.4123,1.41265,1.4123,1.41253,36200000.0
2006-06-01 15:24:00,1.4127,1.41283,1.41246,1.41247,43700000.0
2006-06-01 15:25:00,1.41261,1.41295,1.41214,1.41214,32400000.0
2006-06-01 15:26:00,1.41218,1.41262,1.41218,1.41262,46200000.0
2006-06-01 15:27:00,1.41257,1.41272,1.41215,1.41219,47000000.0
2006-06-01 15:28:00,1.41192,1.41197,1.41179,1.41196,37600000.0
2006-06-01 15:29:00,1.41195,1.41205,1.41179,1.41184,42100000.0
2006-06-01 15:30:00,1.41199,1.41221,1.41182,1.4122,29400000.0
2006-06-01 15:31:00,1.41215,1.41215,1.4118,1.41193,49400000.0
2006-06-01 15:32:00,1.41194,1.41198,1.41148,1.41159,36400000.0
2006-06-01 15:33:00,1.41155,1.41159,1.41099,1.41133,54800000.0
2006-06-01 15:34:00,1.41108,1.4112,1.41091,1.41091,41800000.0
2006-06-01 15:35:00,1.41081,1.41089,1.41053,1.41053,73600002.0
2006-06-01 15:36:00,1.41093,1.41114,1.41086,1.41087,51300000.0
2006-06-01 15:37:00,1.41094,1.41125,1.41086,1.41125,45000000.0
2006-06-01 15:38:00,1.41124,1.41131,1.4108,1.41114,39600000.0
2006-06-01 15:39:00,1.41106,1.41118,1.41092,1.41092,51000000.0
2006-06-01 15:40:00,1.41116,1.41138,1.41102,1.41102,23400000.0
2006-06-01 15:41:00,1.41119,1.41128,1.41071,1.41122,41600000.0
2006-06-01 15:42:00,1.41117,1.41122,1.41084,1.4111,37400000.0
2006-06-01 15:43:00,1.41126,1.41152,1.41113,1.4114,44200000.0
2006-06-01 15:44:00,1.41137,1.41144,1.41106,1.41139,34400000.0
2006-06-01 15:45:00,1.4111,1.41148,1.4111,1.41132,45200000.0
2006-06-01 15:46:00,1.4113,1.41145,1.41119,1.41119,50100001.0
2006-06-01 15:47:00,1.41117,1.41154,1.41111,1.41154,43400000.0
2006-06-01 15:48:00,1.4116,1.41174,1.41138,1.41148,29200000.0
2006-06-01 15:49:00,1.41128,1.41169,1.4112,1.41137,50800001.0
2006-06-01 15:50:00,1.41137,1.41152,1.41118,1.41126,29000000.0
2006-06-01 15:51:00,1.41139,1.41151,1.41131,1.41143,25800000.0
2006-06-01 15:52:00,1.41137,1.41145,1.41121,1.4113,51300000.0
2006-06-01 15:53:00,1.41118,1.41133,1.41113,1.41124,46600000.0
2006-06-01 15:54:00,1.41134,1.41146,1.41128,1.41136,30400000.0
2006-06-01 15:55:00,1.4115,1.41159,1.41124,1.41141,47900000.0
2006-06-01 15:56:00,1.41149,1.41165,1.41124,1.41155,44600000.0
2006-06-01 15:57:00,1.41166,1.41209,1.41166,1.41183,24400000.0
2006-06-01 15:58:00,1.41197,1.41197,1.41156,1.41158,25600000.0
2006-06-01 15:59:00,1.41143,1.41143,1.4097,1.4097,33000000.0
2006-06-01 16:00:00,1.41064,1.41161,1.41049,1.41152,27600000.0
2006-06-01 16:01:00,1.41237,1.41265,1.412,1.41222,39600000.0
2006-06-01 16:02:00,1.41248,1.41264,1.41147,1.41152,32400000.0
2006-06-01 16:03:00,1.41186,1.41267,1.41163,1.41267,24400000.0
2006-06-01 16:04:00,1.41297,1.41327,1.41261,1.41261,34200000.0
2006-06-01 16:05:00,1.41276,1.41292,1.41237,1.41272,26000000.0
2006-06-01 16:06:00,1.41292,1.41301,1.41224,1.41251,44600000.0
2006-06-01 16:07:00,1.41272,1.41319,1.41259,1.41299,34000000.0
2006-06-01 16:08:00,1.41311,1.41335,1.41291,1.41314,44600000.0
2006-06-01 16:09:00,1.41299,1.41311,1.41278,1.41311,35000000.0
2006-06-01 16:10:00,1.41312,1.41341,1.41301,1.41312,28000000.0
2006-06-01 16:11:00,1.41284,1.41317,1.41276,1.41296,27800000.0
2006-06-01 16:12:00,1.41311,1.41324,1.41263,1.41287,41400000.0
2006-06-01 16:13:00,1.41283,1.41285,1.41247,1.41259,47200000.0
2006-06-01 16:14:00,1.41262,1.41314,1.4126,1.41314,42000000.0
2006-06-01 16:15:00,1.41304,1.41354,1.41304,1.41354,37300000.0
2006-06-01 16:16:00,1.41336,1.41336,1.41281,1.41322,31600000.0
2006-06-01 16:17:00,1.41284,1.41284,1.41234,1.41238,42000001.0
2006-06-01 16:18:00,1.4124,1.41248,1.41206,1.41237,49200001.0
2006-06-01 16:19:00,1.41278,1.41278,1.41198,1.4122,52800000.0
2006-06-01 16:20:00,1.41232,1.4126,1.41207,1.41248,38900000.0
2006-06-01 16:21:00,1.41256,1.41262,1.41201,1.41218,33800000.0
2006-06-01 16:22:00,1.41192,1.41231,1.41181,1.4122,58400001.0
2006-06-01 16:23:00,1.41241,1.41268,1.4123,1.41268,35100000.0
2006-06-01 16:24:00,1.41305,1.41314,1.41275,1.41281,30600000.0
2006-06-01 16:25:00,1.41346,1.41379,1.41297,1.41334,37000000.0
2006-06-01 16:26:00,1.41365,1.41365,1.41325,1.41334,36000000.0
2006-06-01 16:27:00,1.41322,1.41359,1.41313,1.41313,41400000.0
2006-06-01 16:28:00,1.41311,1.41356,1.41305,1.4135,44800000.0
2006-06-01 16:29:00,1.41357,1.41357,1.41316,1.41338,38200000.0
2006-06-01 16:30:00,1.41321,1.41362,1.41297,1.41362,40500000.0
2006-06-01 16:31:00,1.41344,1.41376,1.4132,1.41341,36600000.0
2006-06-01 16:32:00,1.41382,1.41386,1.41335,1.41365,38400000.0
2006-06-01 16:33:00,1.41383,1.41383,1.41346,1.41358,39400000.0
2006-06-01 16:34:00,1.41393,1.41417,1.41338,1.41365,46600000.0
2006-06-01 16:35:00,1.41374,1.41377,1.4128,1.41319,46100000.0
2006-06-01 16:36:00,1.41294,1.41342,1.41294,1.41326,30600000.0
2006-06-01 16:37:00,1.41356,1.41364,1.413,1.41338,51600001.0
2006-06-01 16:38:00,1.41351,1.41381,1.41324,1.41375,47200000.0
2006-06-01 16:39:00,1.41381,1.41381,1.41352,1.41368,38800000.0
2006-06-01 16:40:00,1.41358,1.41409,1.41358,1.41409,34200000.0
2006-06-01 16:41:00,1.41364,1.4144,1.41364,1.41421,76500002.0
2006-06-01 16:42:00,1.41419,1.41446,1.41414,1.41443,46600001.0
2006-06-01 16:43:00,1.41471,1.41475,1.41435,1.41458,61100000.0
2006-06-01 16:44:00,1.41467,1.41477,1.41432,1.41449,44400000.0
2006-06-01 16:45:00,1.41439,1.41469,1.41429,1.41431,37400000.0
2006-06-01 16:46:00,1.41451,1.41522,1.4145,1.41497,54000000.0
2006-06-01 16:47:00,1.41512,1.41547,1.41507,1.41533,24000000.0
2006-06-01 16:48:00,1.41536,1.41536,1.41482,1.4151,34200000.0
2006-06-01 16:49:00,1.4153,1.41547,1.41508,1.41547,22200000.0
2006-06-01 16:50:00,1.41562,1.41573,1.41483,1.415,46800001.0
2006-06-01 16:51:00,1.415,1.41501,1.41368,1.41388,29400000.0
2006-06-01 16:52:00,1.41397,1.41399,1.41345,1.41379,35000000.0
2006-06-01 16:53:00,1.41382,1.41382,1.41337,1.41379,42500000.0
2006-06-01 16:54:00,1.41385,1.41465,1.41385,1.41465,44800000.0
2006-06-01 16:55:00,1.41465,1.41465,1.41427,1.41447,28400000.0
2006-06-01 16:56:00,1.41415,1.4145,1.41402,1.41417,45900000.0
2006-06-01 16:57:00,1.41403,1.4142,1.4139,1.4141,37600000.0
2006-06-01 16:58:00,1.41381,1.4141,1.41381,1.41384,32800000.0
2006-06-01 16:59:00,1.41359,1.41373,1.41333,1.41356,38400001.0
2006-06-01 17:00:00,1.41264,1.41305,1.41261,1.41305,43400000.0
2006-06-01 17:01:00,1.41305,1.41332,1.41284,1.41286,37600000.0
2006-06-01 17:02:00,1.41265,1.41281,1.41257,1.41277,29200000.0
2006-06-01 17:03:00,1.41285,1.41287,1.41248,1.41272,46900000.0
2006-06-01 17:04:00,1.4129,1.41295,1.41227,1.41254,20000000.0
2006-06-01 17:05:00,1.41219,1.41247,1.41178,1.41239,54800000.0
2006-06-01 17:06:00,1.41214,1.41231,1.41193,1.41227,24600000.0
2006-06-01 17:07:00,1.41225,1.41232,1.41207,1.4121,31200000.0
2006-06-01 17:08:00,1.41215,1.41252,1.41202,1.41237,29000000.0
2006-06-01 17:09:00,1.41253,1.41264,1.41231,1.41247,30700000.0
2006-06-01 17:10:00,1.41225,1.41258,1.41223,1.41244,31400000.0
2006-06-01 17:11:00,1.41246,1.41271,1.41235,1.41271,42300000.0
2006-06-01 17:12:00,1.41276,1.41291,1.41263,1.41278,43900000.0
2006-06-01 17:13:00,1.41259,1.4127,1.41253,1.4127,35400000.0
2006-06-01 17:14:00,1.41238,1.4129,1.41238,1.41252,47600000.0
2006-06-01 17:15:00,1.41268,1.41268,1.41219,1.41228,42600000.0
2006-06-01 17:16:00,1.41237,1.41249,1.41218,1.41218,44400001.0
2006-06-01 17:17:00,1.41209,1.4123,1.41173,1.41213,48200000.0
2006-06-01 17:18:00,1.41234,1.41239,1.41207,1.41239,58600001.0
2006-06-01 17:19:00,1.41226,1.41258,1.41221,1.4124,29400000.0
2006-06-01 17:20:00,1.41233,1.41235,1.41191,1.412,38500000.0
2006-06-01 17:21:00,1.41243,1.41265,1.41188,1.41265,49800000.0
2006-06-01 17:22:00,1.41269,1.41304,1.41266,1.41289,56600000.0
2006-06-01 17:23:00,1.41275,1.4134,1.41275,1.4134,41800001.0
2006-06-01 17:24:00,1.41323,1.41336,1.41303,1.41336,39800000.0
2006-06-01 17:25:00,1.41316,1.4134,1.4131,1.41337,38600000.0
2006-06-01 17:26:00,1.41319,1.41319,1.4128,1.41301,39600000.0
2006-06-01 17:27:00,1.41308,1.41334,1.41296,1.41303,32800000.0
2006-06-01 17:28:00,1.41317,1.41317,1.41272,1.41279,41300000.0
2006-06-01 17:29:00,1.41294,1.41322,1.41269,1.4131,32800000.0
2006-06-01 17:30:00,1.41312,1.41312,1.4126,1.41304,61200000.0
2006-06-01 17:31:00,1.41329,1.41329,1.41294,1.41294,35400000.0
2006-06-01 17:32:00,1.41285,1.41352,1.41285,1.41349,28900000.0
2006-06-01 17:33:00,1.41326,1.41329,1.41296,1.41297,51600001.0
2006-06-01 17:34:00,1.4128,1.41293,1.41259,1.41259,35800000.0
2006-06-01 17:35:00,1.41243,1.41243,1.41193,1.4121,41000000.0
2006-06-01 17:36:00,1.41202,1.41204,1.41173,1.41173,57100000.0
2006-06-01 17:37:00,1.41171,1.41179,1.41108,1.41161,30900000.0
2006-06-01 17:38:00,1.41145,1.41179,1.41145,1.41149,41600000.0
2006-06-01 17:39:00,1.41169,1.41197,1.41163,1.41197,38700000.0
2006-06-01 17:40:00,1.41179,1.41219,1.41179,1.41219,69300001.0
2006-06-01 17:41:00,1.41232,1.41247,1.4122,1.41224,72700000.0
2006-06-01 17:42:00,1.41115,1.41154,1.4108,1.41112,37400000.0
2006-06-01 17:43:00,1.4112,1.4112,1.41011,1.41043,45000000.0
2006-06-01 17:44:00,1.41026,1.41065,1.41006,1.41024,36200000.0
2006-06-01 17:45:00,1.41021,1.41031,1.40998,1.41031,83400003.0
2006-06-01 17:46:00,1.41036,1.41061,1.41033,1.4105,33800000.0
2006-06-01 17:47:00,1.41049,1.41075,1.41049,1.4105,53800001.0
2006-06-01 17:48:00,1.41054,1.41082,1.41032,1.41082,45900000.0
2006-06-01 17:49:00,1.411,1.41111,1.41053,1.41111,88000002.0
2006-06-01 17:50:00,1.41128,1.41128,1.41089,1.41124,24800000.0
2006-06-01 17:51:00,1.41126,1.41138,1.41104,1.41113,69400002.0
2006-06-01 17:52:00,1.41116,1.41116,1.41093,1.41107,37300000.0
2006-06-01 17:53:00,1.41104,1.41126,1.41075,1.41075,48600000.0
2006-06-01 17:54:00,1.41061,1.41086,1.41016,1.41053,43100000.0
2006-06-01 17:55:00,1.4105,1.41111,1.41035,1.41095,72500000.0
2006-06-01 17:56:00,1.41056,1.41084,1.4105,1.4107,20600000.0
2006-06-01 17:57:00,1.41081,1.41103,1.41065,1.41103,40000000.0
2006-06-01 17:58:00,1.41106,1.4111,1.41082,1.4111,36400000.0
2006-06-01 17:59:00,1.41068,1.41123,1.41046,1.41046,47700000.0
2006-06-01 18:00:00,1.41052,1.411,1.41041,1.41098,52400000.0
2006-06-01 18:01:00,1.41122,1.41122,1.41062,1.41065,41900000.0
2006-06-01 18:02:00,1.41074,1.41129,1.41074,1.41129,51600000.0
2006-06-01 18:03:00,1.41117,1.41135,1.41095,1.41095,37200000.0
2006-06-01 18:04:00,1.41135,1.41149,1.41125,1.41136,39400000.0
2006-06-01 18:05:00,1.41181,1.41181,1.41143,1.41143,29000000.0
2006-06-01 18:06:00,1.41136,1.41152,1.41072,1.41072,37400000.0
2006-06-01 18:07:00,1.41084,1.41117,1.41084,1.41089,27800000.0
2006-06-01 18:08:00,1.41088,1.41114,1.41085,1.41103,57800001.0
2006-06-01 18:09:00,1.4112,1.41144,1.41109,1.41117,38800000.0
2006-06-01 18:10:00,1.41108,1.4113,1.41092,1.41111,22400000.0
2006-06-01 18:11:00,1.4112,1.4112,1.41092,1.41106,47600000.0
2006-06-01 18:12:00,1.41104,1.4113,1.41083,1.41083,37400000.0
2006-06-01 18:13:00,1.41091,1.41104,1.4107,1.41088,48200000.0
2006-06-01 18:14:00,1.41022,1.41119,1.41022,1.41114,34900000.0
2006-06-01 18:15:00,1.4111,1.4113,1.4111,1.41116,44700000.0
2006-06-01 18:16:00,1.41128,1.41133,1.41113,1.41113,32400000.0
2006-06-01 18:17:00,1.41117,1.41129,1.41082,1.41087,49400000.0
2006-06-01 18:18:00,1.41119,1.41145,1.41097,1.41134,50500000.0
2006-06-01 18:19:00,1.41165,1.41183,1.41158,1.41177,34700000.0
2006-06-01 18:20:00,1.4119,1.41195,1.41148,1.41181,38900000.0
2006-06-01 18:21:00,1.41202,1.41206,1.41178,1.41182,31600000.0
2006-06-01 18:22:00,1.41186,1.41199,1.41175,1.41188,32500000.0
2006-06-01 18:23:00,1.41189,1.41203,1.41184,1.41192,44000001.0
2006-06-01 18:24:00,1.41206,1.41208,1.41183,1.41184,50700000.0
2006-06-01 18:25:00,1.41203,1.41215,1.41188,1.41198,38600000.0
2006-06-01 18:26:00,1.41201,1.41201,1.41185,1.41185,22400000.0
2006-06-01 18:27:00,1.4118,1.41209,1.41157,1.41206,33400000.0
2006-06-01 18:28:00,1.41204,1.41215,1.412,1.41205,45400000.0
2006-06-01 18:29:00,1.41206,1.41227,1.41199,1.41221,25800000.0
2006-06-01 18:30:00,1.41234,1.41234,1.41198,1.41202,48800000.0
2006-06-01 18:31:00,1.41199,1.41205,1.41187,1.41203,41300000.0
2006-06-01 18:32:00,1.41207,1.41219,1.41194,1.41219,26600000.0
2006-06-01 18:33:00,1.41232,1.41232,1.41203,1.41225,60100000.0
2006-06-01 18:34:00,1.41223,1.4124,1.41215,1.4123,34400000.0
2006-06-01 18:35:00,1.41227,1.41228,1.41203,1.4122,31400000.0
2006-06-01 18:36:00,1.41204,1.41227,1.41204,1.41215,45300000.0
2006-06-01 18:37:00,1.41224,1.4123,1.41208,1.4122,28000000.0
2006-06-01 18:38:00,1.4121,1.4121,1.41185,1.4121,34200000.0
2006-06-01 18:39:00,1.41189,1.41231,1.41189,1.41219,30600000.0
2006-06-01 18:40:00,1.41211,1.4122,1.41194,1.41197,32700000.0
2006-06-01 18:41:00,1.41203,1.41231,1.41203,1.41231,37600000.0
2006-06-01 18:42:00,1.41229,1.4124,1.41213,1.4124,52400001.0
2006-06-01 18:43:00,1.41207,1.41224,1.41194,1.41195,30400000.0
2006-06-01 18:44:00,1.41202,1.41206,1.41192,1.41192,41100000.0
2006-06-01 18:45:00,1.41203,1.41206,1.41181,1.41181,38000000.0
2006-06-01 18:46:00,1.412,1.41201,1.41184,1.41184,22200000.0
2006-06-01 18:47:00,1.41197,1.4121,1.41194,1.41194,25800000.0
2006-06-01 18:48:00,1.4119,1.41213,1.41182,1.412,48900000.0
2006-06-01 18:49:00,1.41188,1.41188,1.41128,1.41136,60500000.0
2006-06-01 18:50:00,1.41138,1.41157,1.41127,1.41146,49800000.0
2006-06-01 18:51:00,1.41134,1.41139,1.41112,1.41116,39400000.0
2006-06-01 18:52:00,1.41095,1.41121,1.41095,1.41105,59700000.0
2006-06-01 18:53:00,1.41104,1.4112,1.41096,1.41112,57300001.0
2006-06-01 18:54:00,1.4112,1.4112,1.41088,1.41117,28000000.0
2006-06-01 18:55:00,1.41097,1.41138,1.41097,1.41138,32800000.0
2006-06-01 18:56:00,1.41109,1.41146,1.41081,1.41081,59000000.0
2006-06-01 18:57:00,1.41125,1.41139,1.41125,1.41139,23400000.0
2006-06-01 18:58:00,1.41138,1.41148,1.41119,1.41125,27000000.0
2006-06-01 18:59:00,1.41118,1.41121,1.4108,1.41117,37900000.0
2006-06-01 19:00:00,1.41128,1.41129,1.4108,1.41107,25000000.0
2006-06-01 19:01:00,1.41125,1.41126,1.41094,1.41105,59000000.0
2006-06-01 19:02:00,1.41123,1.41149,1.41123,1.41148,36300000.0
2006-06-01 19:03:00,1.41126,1.41158,1.41116,1.41147,57500000.0
2006-06-01 19:04:00,1.41149,1.41161,1.41122,1.41139,36000000.0
2006-06-01 19:05:00,1.41141,1.41165,1.41139,1.41153,22100000.0
2006-06-01 19:06:00,1.41168,1.41181,1.41168,1.41181,36800000.0
2006-06-01 19:07:00,1.41173,1.41197,1.41157,1.41194,67200002.0
2006-06-01 19:08:00,1.41179,1.41209,1.41179,1.41199,31100000.0
2006-06-01 19:09:00,1.41206,1.41215,1.41186,1.41204,28600000.0
2006-06-01 19:10:00,1.4121,1.41222,1.41175,1.41175,67000000.0
2006-06-01 19:11:00,1.41234,1.41251,1.4122,1.41237,35000000.0
2006-06-01 19:12:00,1.4122,1.41244,1.4122,1.41231,46800000.0
2006-06-01 19:13:00,1.41223,1.41231,1.41213,1.41231,30000000.0
2006-06-01 19:14:00,1.41213,1.41229,1.41201,1.41229,28600000.0
2006-06-01 19:15:00,1.412,1.412,1.41163,1.41167,21400000.0
2006-06-01 19:16:00,1.41121,1.41184,1.41121,1.4117,29000000.0
2006-06-01 19:17:00,1.41166,1.41185,1.41153,1.41172,42200000.0
2006-06-01 19:18:00,1.41186,1.41188,1.41143,1.41159,36500000.0
2006-06-01 19:19:00,1.41185,1.4119,1.41129,1.41182,30600000.0
2006-06-01 19:20:00,1.41193,1.41207,1.41143,1.41166,31200000.0
2006-06-01 19:21:00,1.41158,1.41192,1.41158,1.41175,43300000.0
2006-06-01 19:22:00,1.41186,1.41224,1.41181,1.41224,43000000.0
2006-06-01 19:23:00,1.41201,1.41231,1.41174,1.41203,59700000.0
2006-06-01 19:24:00,1.41197,1.41197,1.41177,1.4119,52200000.0
2006-06-01 19:25:00,1.41206,1.41208,1.41184,1.41207,27600000.0
2006-06-01 19:26:00,1.41191,1.41213,1.41167,1.41198,35200000.0
2006-06-01 19:27:00,1.41195,1.41217,1.41176,1.41217,32000001.0
2006-06-01 19:28:00,1.41213,1.41233,1.41203,1.41231,32600000.0
2006-06-01 19:29:00,1.4123,1.41247,1.41198,1.41237,30400000.0
2006-06-01 19:30:00,1.41246,1.41253,1.4121,1.41223,52000000.0
2006-06-01 19:31:00,1.41233,1.41252,1.41226,1.41245,58900000.0
2006-06-01 19:32:00,1.4123,1.4125,1.4123,1.41238,37200000.0
2006-06-01 19:33:00,1.41248,1.41268,1.41246,1.41262,47400000.0
2006-06-01 19:34:00,1.41259,1.41263,1.41239,1.41239,34100000.0
2006-06-01 19:35:00,1.41235,1.41246,1.41203,1.41242,32600000.0
2006-06-01 19:36:00,1.41225,1.41245,1.41219,1.41234,26700000.0
2006-06-01 19:37:00,1.41244,1.41262,1.41212,1.41212,36200000.0
2006-06-01 19:38:00,1.41203,1.41236,1.41197,1.41197,30500000.0
2006-06-01 19:39:00,1.41203,1.41211,1.41187,1.41208,32800000.0
2006-06-01 19:40:00,1.41205,1.41216,1.4119,1.41206,50000000.0
2006-06-01 19:41:00,1.41202,1.41219,1.41194,1.41214,32800000.0
2006-06-01 19:42:00,1.41195,1.41221,1.41183,1.41221,42000000.0
2006-06-01 19:43:00,1.41202,1.41206,1.41159,1.41202,42000001.0
2006-06-01 19:44:00,1.41198,1.41253,1.41198,1.41253,41600000.0
2006-06-01 19:45:00,1.41245,1.41249,1.41235,1.41247,28400000.0
2006-06-01 19:46:00,1.41263,1.41286,1.41227,1.41227,53000000.0
2006-06-01 19:47:00,1.41215,1.41245,1.41215,1.41239,34800000.0
2006-06-01 19:48:00,1.41253,1.41253,1.41238,1.41249,49800000.0
2006-06-01 19:49:00,1.4124,1.41248,1.41212,1.41212,29600000.0
2006-06-01 19:50:00,1.41244,1.41244,1.41217,1.41232,35200000.0
2006-06-01 19:51:00,1.41213,1.41233,1.41212,1.41233,52200000.0
2006-06-01 19:52:00,1.41233,1.41259,1.41221,1.41244,24400000.0
2006-06-01 19:53:00,1.41253,1.41264,1.41233,1.41237,60600000.0
2006-06-01 19:54:00,1.4123,1.4123,1.4121,1.4121,32000000.0
2006-06-01 19:55:00,1.41196,1.41203,1.41179,1.41179,30800000.0
2006-06-01 19:56:00,1.41166,1.41192,1.41137,1.41149,44000000.0
2006-06-01 19:57:00,1.41145,1.41151,1.41134,1.41149,36600000.0
2006-06-01 19:58:00,1.41172,1.4119,1.41134,1.41134,25800000.0
2006-06-01 19:59:00,1.41135,1.41147,1.41121,1.41125,56600001.0
2006-06-01 20:00:00,1.41123,1.41143,1.41088,1.41088,34200000.0
2006-06-01 20:01:00,1.4114,1.41149,1.41122,1.41122,39800000.0
2006-06-01 20:02:00,1.41138,1.41143,1.4111,1.41133,35200000.0
2006-06-01 20:03:00,1.41152,1.41152,1.41126,1.41143,20800000.0
2006-06-01 20:04:00,1.4115,1.41175,1.41131,1.41144,61200000.0
2006-06-01 20:05:00,1.41133,1.41196,1.41132,1.41153,40200000.0
2006-06-01 20:06:00,1.41155,1.41189,1.41146,1.41165,25400000.0
2006-06-01 20:07:00,1.41154,1.41193,1.41137,1.4118,35200000.0
2006-06-01 20:08:00,1.41176,1.4119,1.41158,1.41178,36800000.0
2006-06-01 20:09:00,1.41185,1.41192,1.41185,1.41187,50200001.0
2006-06-01 20:10:00,1.4116,1.41197,1.4116,1.41196,48200000.0
2006-06-01 20:11:00,1.41192,1.41197,1.41166,1.41168,23600000.0
2006-06-01 20:12:00,1.41171,1.41173,1.41128,1.41162,47400000.0
2006-06-01 20:13:00,1.4116,1.4116,1.41133,1.41141,40200000.0
2006-06-01 20:14:00,1.41142,1.41191,1.41107,1.4118,34800000.0
2006-06-01 20:15:00,1.41194,1.41194,1.41163,1.41182,29600000.0
2006-06-01 20:16:00,1.41173,1.41185,1.41158,1.41158,63100000.0
2006-06-01 20:17:00,1.41152,1.41168,1.4113,1.41138,38200000.0
2006-06-01 20:18:00,1.41119,1.41125,1.41105,1.41109,32600000.0
2006-06-01 20:19:00,1.41128,1.41128,1.41099,1.41111,43600000.0
2006-06-01 20:20:00,1.41101,1.41101,1.41053,1.41066,47200000.0
2006-06-01 20:21:00,1.41006,1.41055,1.40995,1.41055,53000001.0
2006-06-01 20:22:00,1.4104,1.4104,1.41009,1.4102,27800000.0
2006-06-01 20:23:00,1.40999,1.41003,1.40964,1.40984,50300000.0
2006-06-01 20:24:00,1.41003,1.4101,1.4098,1.4098,14400000.0
2006-06-01 20:25:00,1.40986,1.40986,1.40951,1.40954,33400000.0
2006-06-01 20:26:00,1.40982,1.41001,1.40957,1.40987,37400000.0
2006-06-01 20:27:00,1.41003,1.41021,1.40965,1.41002,67100000.0
2006-06-01 20:28:00,1.41015,1.41037,1.41015,1.41033,44000001.0
2006-06-01 20:29:00,1.41018,1.41018,1.40966,1.41004,54400001.0
2006-06-01 20:30:00,1.41027,1.41039,1.41002,1.41015,37400000.0
2006-06-01 20:31:00,1.41,1.41011,1.40945,1.40986,42000000.0
2006-06-01 20:32:00,1.4097,1.41008,1.40951,1.40992,34000000.0
2006-06-01 20:33:00,1.4099,1.41016,1.40984,1.41016,40400000.0
2006-06-01 20:34:00,1.41006,1.41032,1.40999,1.41032,36400000.0
2006-06-01 20:35:00,1.4103,1.41043,1.41023,1.41028,40500000.0
2006-06-01 20:36:00,1.41035,1.41055,1.41027,1.4103,41200000.0
2006-06-01 20:37:00,1.41036,1.41051,1.41021,1.41051,56200000.0
2006-06-01 20:38:00,1.41067,1.41067,1.41039,1.41049,33500000.0
2006-06-01 20:39:00,1.41034,1.41049,1.41014,1.41029,42400000.0
2006-06-01 20:40:00,1.41034,1.41056,1.41009,1.41009,34600000.0
2006-06-01 20:41:00,1.41018,1.41026,1.40993,1.41015,59200000.0
2006-06-01 20:42:00,1.40975,1.40983,1.4094,1.40983,46800000.0
2006-06-01 20:43:00,1.40976,1.40992,1.4095,1.4095,30000000.0
2006-06-01 20:44:00,1.40986,1.40996,1.40959,1.40987,44000001.0
2006-06-01 20:45:00,1.40971,1.40996,1.40971,1.40989,32400000.0
2006-06-01 20:46:00,1.40999,1.41013,1.40994,1.41006,46400000.0
2006-06-01 20:47:00,1.40992,1.40992,1.40953,1.40979,35400000.0
2006-06-01 20:48:00,1.40971,1.40992,1.40971,1.40973,42800000.0
2006-06-01 20:49:00,1.40996,1.41003,1.4099,1.4099,41100000.0
2006-06-01 20:50:00,1.41014,1.4102,1.40989,1.41011,33000000.0
2006-06-01 20:51:00,1.41003,1.41026,1.41003,1.41013,31200000.0
2006-06-01 20:52:00,1.41021,1.4104,1.41017,1.41027,33700000.0
2006-06-01 20:53:00,1.41007,1.41046,1.41007,1.41046,45000000.0
2006-06-01 20:54:00,1.41019,1.41057,1.41019,1.41032,40000000.0
2006-06-01 20:55:00,1.41049,1.41076,1.41038,1.41076,28200000.0
2006-06-01 20:56:00,1.41075,1.41082,1.41066,1.41081,27900000.0
2006-06-01 20:57:00,1.41075,1.41087,1.41053,1.41087,41000001.0
2006-06-01 20:58:00,1.41097,1.41097,1.41045,1.41045,33000000.0
2006-06-01 20:59:00,1.41044,1.41077,1.41044,1.41072,56800000.0
2006-06-01 21:00:00,1.41073,1.41073,1.41027,1.41049,30000000.0
2006-06-01 21:01:00,1.41046,1.41049,1.40989,1.40989,26200000.0
2006-06-01 21:02:00,1.41036,1.41061,1.41011,1.41058,38400000.0
2006-06-01 21:03:00,1.41052,1.41052,1.41031,1.41031,48300000.0
2006-06-01 21:04:00,1.41047,1.41065,1.41046,1.41065,29900000.0
2006-06-01 21:05:00,1.41043,1.41073,1.4104,1.41046,31900000.0
2006-06-01 21:06:00,1.41044,1.41044,1.41013,1.41042,39600000.0
2006-06-01 21:07:00,1.41034,1.41034,1.41004,1.41015,30600000.0
2006-06-01 21:08:00,1.41006,1.41023,1.40997,1.41023,49200000.0
2006-06-01 21:09:00,1.41039,1.41039,1.41003,1.41024,42600000.0
2006-06-01 21:10:00,1.41032,1.41034,1.41009,1.41019,27200000.0
2006-06-01 21:11:00,1.41016,1.41043,1.40998,1.41013,37600000.0
2006-06-01 21:12:00,1.41027,1.41043,1.41021,1.4103,30400000.0
2006-06-01 21:13:00,1.41027,1.41051,1.41027,1.41033,48100000.0
2006-06-01 21:14:00,1.41023,1.41045,1.41018,1.41018,45200001.0
2006-06-01 21:15:00,1.41006,1.41037,1.41006,1.4103,43400000.0
2006-06-01 21:16:00,1.40995,1.41046,1.40995,1.41046,31800000.0
2006-06-01 21:17:00,1.41044,1.41048,1.41008,1.41008,47200000.0
2006-06-01 21:18:00,1.41067,1.41067,1.41009,1.41045,29400000.0
2006-06-01 21:19:00,1.4104,1.4104,1.41015,1.41022,30300000.0
2006-06-01 21:20:00,1.41027,1.41044,1.41021,1.41027,45000000.0
2006-06-01 21:21:00,1.41022,1.41046,1.41022,1.4104,39200001.0
2006-06-01 21:22:00,1.41006,1.41053,1.41006,1.41029,52800000.0
2006-06-01 21:23:00,1.41011,1.41023,1.40973,1.40973,39600000.0
2006-06-01 21:24:00,1.41016,1.41042,1.41005,1.41013,28800000.0
2006-06-01 21:25:00,1.41008,1.41028,1.40986,1.40986,53200000.0
2006-06-01 21:26:00,1.41001,1.41001,1.40959,1.40969,42300000.0
2006-06-01 21:27:00,1.40967,1.40981,1.40967,1.40974,19600000.0
2006-06-01 21:28:00,1.4097,1.40985,1.40964,1.40975,30500000.0
2006-06-01 21:29:00,1.40981,1.40992,1.40966,1.40992,34300000.0
2006-06-01 21:30:00,1.41,1.41,1.40985,1.40988,37000000.0
2006-06-01 21:31:00,1.41,1.41011,1.40992,1.40997,28200000.0
2006-06-01 21:32:00,1.41,1.41,1.40985,1.4099,27200000.0
2006-06-01 21:33:00,1.41001,1.41013,1.40983,1.40996,58600001.0
2006-06-01 21:34:00,1.40993,1.40999,1.40976,1.4098,32800000.0
2006-06-01 21:35:00,1.40978,1.40984,1.40944,1.40984,24600000.0
2006-06-01 21:36:00,1.41009,1.41018,1.40982,1.41018,40400000.0
2006-06-01 21:37:00,1.41031,1.41038,1.41015,1.41038,32800000.0
2006-06-01 21:38:00,1.41042,1.41042,1.41005,1.41014,22200000.0
2006-06-01 21:39:00,1.41006,1.41026,1.40998,1.41012,33000000.0
2006-06-01 21:40:00,1.41022,1.41043,1.41005,1.41007,52200000.0
2006-06-01 21:41:00,1.40999,1.41029,1.40999,1.41012,41400000.0
2006-06-01 21:42:00,1.41011,1.41024,1.40987,1.40987,43600001.0
2006-06-01 21:43:00,1.41018,1.41037,1.41003,1.41037,42200000.0
2006-06-01 21:44:00,1.41039,1.41056,1.41025,1.41032,33200000.0
2006-06-01 21:45:00,1.41034,1.41044,1.41034,1.41038,33200000.0
2006-06-01 21:46:00,1.41033,1.41037,1.40998,1.41018,39600000.0
2006-06-01 21:47:00,1.41015,1.41054,1.41015,1.41043,23400000.0
2006-06-01 21:48:00,1.41051,1.41072,1.41036,1.41059,44800000.0
2006-06-01 21:49:00,1.41053,1.41067,1.41052,1.41067,18200000.0
2006-06-01 21:50:00,1.41072,1.41072,1.41039,1.41044,55300000.0
2006-06-01 21:51:00,1.41042,1.41077,1.41042,1.41077,44400000.0
2006-06-01 21:52:00,1.41074,1.41102,1.41074,1.41102,50800000.0
2006-06-01 21:53:00,1.41106,1.41106,1.41066,1.41066,37600000.0
2006-06-01 21:54:00,1.41061,1.41081,1.41018,1.41047,55800000.0
2006-06-01 21:55:00,1.41048,1.41049,1.4103,1.41047,42400000.0
2006-06-01 21:56:00,1.41037,1.41061,1.4103,1.41045,65400000.0
2006-06-01 21:57:00,1.41049,1.41086,1.41037,1.41061,35500000.0
2006-06-01 21:58:00,1.41049,1.41052,1.41034,1.41034,27700000.0
2006-06-01 21:59:00,1.41069,1.41109,1.41069,1.4109,41000000.0
2006-06-01 22:00:00,1.41098,1.41101,1.41085,1.41088,50100000.0
2006-06-01 22:01:00,1.41064,1.41068,1.41039,1.41043,42600000.0
2006-06-01 22:02:00,1.41044,1.41045,1.41021,1.41021,25600000.0
2006-06-01 22:03:00,1.41053,1.41066,1.41034,1.41066,28000000.0
2006-06-01 22:04:00,1.41058,1.41058,1.41029,1.4103,35600000.0
2006-06-01 22:05:00,1.41044,1.41058,1.41034,1.41052,54700001.0
2006-06-01 22:06:00,1.41051,1.41051,1.41008,1.41037,50400000.0
2006-06-01 22:07:00,1.41027,1.4105,1.41026,1.41032,37000000.0
2006-06-01 22:08:00,1.41006,1.41045,1.41006,1.41041,39000000.0
2006-06-01 22:09:00,1.4103,1.4103,1.40996,1.40996,38300001.0
2006-06-01 22:10:00,1.41007,1.41069,1.41003,1.41059,51200000.0
2006-06-01 22:11:00,1.41061,1.41074,1.41037,1.41037,35000000.0
2006-06-01 22:12:00,1.41036,1.41048,1.41019,1.41019,41400000.0
2006-06-01 22:13:00,1.41026,1.41031,1.41026,1.41031,33200000.0
2006-06-01 22:14:00,1.41024,1.41058,1.41024,1.41036,44000000.0
2006-06-01 22:15:00,1.41038,1.41051,1.41025,1.41034,36600000.0
2006-06-01 22:16:00,1.4103,1.41066,1.4103,1.41039,32600000.0
2006-06-01 22:17:00,1.4108,1.41087,1.41062,1.41079,33700000.0
2006-06-01 22:18:00,1.41099,1.41099,1.41075,1.41084,43700000.0
2006-06-01 22:19:00,1.41083,1.41103,1.41077,1.41087,28000000.0
2006-06-01 22:20:00,1.41065,1.41082,1.41043,1.41051,67600000.0
2006-06-01 22:21:00,1.41031,1.41056,1.41013,1.41048,51600001.0
2006-06-01 22:22:00,1.41067,1.41067,1.41044,1.41054,34200000.0
2006-06-01 22:23:00,1.41052,1.41052,1.41022,1.41028,33200000.0
2006-06-01 22:24:00,1.41037,1.41037,1.40998,1.41016,42400000.0
2006-06-01 22:25:00,1.41008,1.41024,1.41008,1.41013,36600000.0
2006-06-01 22:26:00,1.40985,1.41024,1.40985,1.41024,23600000.0
2006-06-01 22:27:00,1.41032,1.41069,1.41003,1.41055,30200000.0
2006-06-01 22:28:00,1.41051,1.41071,1.41046,1.4105,40200000.0
2006-06-01 22:29:00,1.41042,1.41049,1.41028,1.41043,35600000.0
2006-06-01 22:30:00,1.41037,1.41037,1.41009,1.41009,35000000.0
2006-06-01 22:31:00,1.41023,1.41026,1.40958,1.41018,26400000.0
2006-06-01 22:32:00,1.4101,1.41024,1.41002,1.41011,40800000.0
2006-06-01 22:33:00,1.41005,1.41023,1.40996,1.4101,55500000.0
2006-06-01 22:34:00,1.41006,1.41009,1.40966,1.40968,44800001.0
2006-06-01 22:35:00,1.40981,1.40996,1.40979,1.40985,39600000.0
2006-06-01 22:36:00,1.41,1.41036,1.40962,1.40962,34600000.0
2006-06-01 22:37:00,1.41034,1.41053,1.4103,1.41043,48500000.0
2006-06-01 22:38:00,1.4103,1.41045,1.41029,1.41045,34800000.0
2006-06-01 22:39:00,1.41048,1.41067,1.41044,1.4105,23600000.0
2006-06-01 22:40:00,1.41057,1.41062,1.41021,1.41021,42600000.0
2006-06-01 22:41:00,1.41044,1.41066,1.41044,1.41061,23000000.0
2006-06-01 22:42:00,1.41091,1.41101,1.41073,1.41101,35600000.0
2006-06-01 22:43:00,1.41111,1.41118,1.41097,1.41118,32800000.0
2006-06-01 22:44:00,1.41106,1.41116,1.41099,1.41114,33000000.0
2006-06-01 22:45:00,1.41111,1.41137,1.41099,1.41137,32600000.0
2006-06-01 22:46:00,1.41141,1.4115,1.41128,1.41128,27600000.0
2006-06-01 22:47:00,1.41134,1.41134,1.41111,1.41125,43300000.0
2006-06-01 22:48:00,1.411,1.41137,1.411,1.41127,24800000.0
2006-06-01 22:49:00,1.41131,1.41149,1.41084,1.41125,37100000.0
2006-06-01 22:50:00,1.41133,1.41162,1.41133,1.41136,28000000.0
2006-06-01 22:51:00,1.41151,1.41159,1.41141,1.41156,37400001.0
2006-06-01 22:52:00,1.41149,1.41149,1.41118,1.41124,28900000.0
2006-06-01 22:53:00,1.41145,1.41163,1.41113,1.41163,48200000.0
2006-06-01 22:54:00,1.41161,1.41161,1.41127,1.4113,35200000.0
2006-06-01 22:55:00,1.41159,1.41174,1.41148,1.41156,33000000.0
2006-06-01 22:56:00,1.41176,1.41193,1.41166,1.41193,31000000.0
2006-06-01 22:57:00,1.41196,1.41196,1.41159,1.41159,44700001.0
2006-06-01 22:58:00,1.41179,1.41186,1.41167,1.41167,22200000.0
2006-06-01 22:59:00,1.41188,1.41192,1.4117,1.41185,57600000.0
2006-06-01 23:00:00,1.41179,1.41189,1.41161,1.41161,22400000.0
2006-06-01 23:01:00,1.412,1.4122,1.412,1.4122,37200001.0
2006-06-01 23:02:00,1.4123,1.4123,1.4122,1.4122,37200001.0
2006-06-01 23:04:00,1.4121,1.4121,1.4121,1.4121,37200001.0
2006-06-01 23:05:00,1.4125,1.4125,1.4122,1.4122,37200001.0
2006-06-01 23:06:00,1.4124,1.4127,1.4123,1.4127,37200001.0
2006-06-01 23:07:00,1.4126,1.4126,1.4124,1.4125,37200001.0
2006-06-01 23:09:00,1.4127,1.413,1.4126,1.413,37200001.0
2006-06-01 23:10:00,1.4129,1.4129,1.4126,1.4127,37200001.0
2006-06-01 23:11:00,1.4126,1.4129,1.4125,1.4129,37200001.0
2006-06-01 23:12:00,1.4128,1.4128,1.4127,1.4127,37200001.0
2006-06-01 23:13:00,1.4129,1.4129,1.4129,1.4129,37200001.0
2006-06-01 23:14:00,1.4131,1.4131,1.413,1.413,37200001.0
2006-06-01 23:16:00,1.4132,1.4132,1.413,1.413,37200001.0
2006-06-01 23:17:00,1.4135,1.4136,1.4134,1.4134,37200001.0
2006-06-01 23:19:00,1.4136,1.4136,1.4133,1.4134,37200001.0
2006-06-01 23:20:00,1.4135,1.4135,1.4134,1.4134,37200001.0
2006-06-01 23:21:00,1.4133,1.4133,1.4133,1.4133,37200001.0
2006-06-01 23:22:00,1.4134,1.4134,1.4131,1.4131,37200001.0
2006-06-01 23:23:00,1.4132,1.4132,1.4131,1.4131,37200001.0
2006-06-01 23:24:00,1.4135,1.4135,1.4134,1.4134,37200001.0
2006-06-01 23:25:00,1.4136,1.4136,1.4133,1.4133,37200001.0
2006-06-01 23:26:00,1.4137,1.4137,1.4131,1.4131,37200001.0
2006-06-01 23:27:00,1.4134,1.4134,1.4131,1.4131,37200001.0
2006-06-01 23:28:00,1.4134,1.4134,1.4129,1.4129,37200001.0
2006-06-01 23:30:00,1.413,1.413,1.4127,1.4127,37200001.0
2006-06-01 23:31:00,1.4119,1.41252,1.4119,1.41252,37200001.0
2006-06-01 23:32:00,1.41239,1.41283,1.41239,1.41283,32100000.0
2006-06-01 23:33:00,1.41264,1.41281,1.41264,1.41264,43200000.0
2006-06-01 23:34:00,1.41265,1.41273,1.41245,1.4125,40300000.0
2006-06-01 23:35:00,1.41276,1.41281,1.41261,1.41273,23200000.0
2006-06-01 23:36:00,1.41296,1.41296,1.41272,1.41272,32000000.0
2006-06-01 23:37:00,1.41258,1.41258,1.41209,1.41223,42400000.0
2006-06-01 23:38:00,1.4122,1.41224,1.412,1.41224,53400000.0
2006-06-01 23:39:00,1.41218,1.41233,1.41214,1.41233,43600000.0
2006-06-01 23:40:00,1.41242,1.41242,1.41203,1.41203,45400000.0
2006-06-01 23:41:00,1.41222,1.41229,1.41167,1.41167,61800000.0
2006-06-01 23:42:00,1.41215,1.41215,1.41183,1.41183,29000000.0
2006-06-01 23:43:00,1.41183,1.41194,1.41131,1.41179,36200000.0
2006-06-01 23:44:00,1.41193,1.41193,1.41173,1.41184,55100000.0
2006-06-01 23:45:00,1.41173,1.41196,1.41153,1.41176,52500000.0
2006-06-01 23:46:00,1.41194,1.41194,1.41171,1.41181,43600000.0
2006-06-01 23:47:00,1.41207,1.41207,1.41177,1.41202,78100001.0
2006-06-01 23:48:00,1.41207,1.41207,1.41178,1.41195,51800000.0
2006-06-01 23:49:00,1.41202,1.41202,1.41162,1.41187,31600000.0
2006-06-01 23:50:00,1.41195,1.4121,1.41173,1.41192,45100000.0
2006-06-01 23:51:00,1.41212,1.41218,1.41187,1.41203,66900000.0
2006-06-01 23:52:00,1.4121,1.4121,1.41175,1.41205,44000000.0
2006-06-01 23:53:00,1.41213,1.41215,1.41191,1.41215,30800000.0
2006-06-01 23:54:00,1.41227,1.41256,1.41171,1.41171,42000000.0
2006-06-01 23:55:00,1.41211,1.41233,1.41211,1.41221,34600000.0
2006-06-01 23:56:00,1.41222,1.41228,1.41203,1.41211,44600000.0
2006-06-01 23:57:00,1.412,1.41231,1.412,1.41231,33200000.0
2006-06-01 23:58:00,1.41215,1.4123,1.41178,1.41218,30000000.0
2006-06-01 23:59:00,1.41232,1.41258,1.41196,1.41196,62400001.0
2006-06-02 00:00:00,1.41206,1.41239,1.41194,1.41223,52000000.0
2006-06-02 00:01:00,1.41235,1.41237,1.41211,1.41224,40800000.0
2006-06-02 00:02:00,1.41215,1.41215,1.41168,1.41207,47800000.0
2006-06-02 00:03:00,1.41201,1.41201,1.41176,1.41176,47400000.0
2006-06-02 00:04:00,1.41165,1.4118,1.41165,1.4118,44600000.0
2006-06-02 00:05:00,1.41187,1.41188,1.41152,1.41152,35200000.0
2006-06-02 00:06:00,1.41161,1.41187,1.41161,1.41187,55100001.0
2006-06-02 00:07:00,1.41179,1.41196,1.41175,1.41186,37600000.0
2006-06-02 00:08:00,1.41194,1.41198,1.41173,1.41192,50400001.0
2006-06-02 00:09:00,1.41174,1.41189,1.41158,1.41172,50800000.0
2006-06-02 00:10:00,1.41181,1.41188,1.41168,1.41178,30800000.0
2006-06-02 00:11:00,1.41175,1.41175,1.41142,1.41151,40400000.0
2006-06-02 00:12:00,1.41164,1.41177,1.41151,1.41151,22600000.0
2006-06-02 00:13:00,1.41166,1.41169,1.41131,1.41166,42100000.0
2006-06-02 00:14:00,1.41162,1.41178,1.4115,1.41172,34000000.0
2006-06-02 00:15:00,1.41159,1.41159,1.41144,1.41144,19400000.0
2006-06-02 00:16:00,1.41154,1.41162,1.41143,1.41143,30600000.0
2006-06-02 00:17:00,1.41133,1.41164,1.41133,1.4116,38400000.0
2006-06-02 00:18:00,1.41158,1.41163,1.41138,1.41138,30000000.0
2006-06-02 00:19:00,1.41151,1.41158,1.41143,1.41158,39400001.0
2006-06-02 00:20:00,1.41173,1.4119,1.41149,1.41149,38500000.0
2006-06-02 00:21:00,1.41182,1.41193,1.41171,1.41191,48500000.0
2006-06-02 00:22:00,1.41175,1.41198,1.41172,1.41179,30400000.0
2006-06-02 00:23:00,1.41165,1.41177,1.4112,1.4116,58200000.0
2006-06-02 00:24:00,1.41173,1.4118,1.41157,1.41171,37000000.0
2006-06-02 00:25:00,1.41159,1.41179,1.41151,1.41171,42200000.0
2006-06-02 00:26:00,1.41175,1.4118,1.4116,1.41175,29200000.0
2006-06-02 00:27:00,1.41178,1.41178,1.41158,1.41161,30600000.0
2006-06-02 00:28:00,1.41166,1.41175,1.41147,1.41173,63400001.0
2006-06-02 00:29:00,1.41168,1.41199,1.41167,1.41199,37600000.0
2006-06-02 00:30:00,1.41185,1.41224,1.41185,1.41214,42200000.0
2006-06-02 00:31:00,1.41223,1.41227,1.41221,1.41227,40200000.0
2006-06-02 00:32:00,1.41211,1.4123,1.41192,1.41192,38900000.0
2006-06-02 00:33:00,1.4122,1.4122,1.41185,1.41199,23400000.0
2006-06-02 00:34:00,1.41174,1.41189,1.41161,1.41161,26000000.0
2006-06-02 00:35:00,1.41191,1.41191,1.41163,1.41178,29000000.0
2006-06-02 00:36:00,1.41177,1.41185,1.41172,1.4118,36600000.0
2006-06-02 00:37:00,1.41195,1.41204,1.41189,1.41189,31000000.0
2006-06-02 00:38:00,1.41199,1.41221,1.41193,1.412,26800000.0
2006-06-02 00:39:00,1.41209,1.41211,1.41182,1.41194,50600000.0
2006-06-02 00:40:00,1.41196,1.41206,1.41186,1.41206,33400000.0
2006-06-02 00:41:00,1.41203,1.41203,1.41162,1.41184,37200000.0
2006-06-02 00:42:00,1.41183,1.41198,1.41181,1.41193,48400001.0
2006-06-02 00:43:00,1.41173,1.41204,1.41149,1.41204,30600000.0
2006-06-02 00:44:00,1.41208,1.41208,1.41194,1.41206,63700001.0
2006-06-02 00:45:00,1.41201,1.41204,1.41187,1.4119,46200001.0
2006-06-02 00:46:00,1.41194,1.41202,1.41184,1.41202,36600000.0
2006-06-02 00:47:00,1.41195,1.41206,1.41184,1.41193,34800000.0
2006-06-02 00:48:00,1.41166,1.41195,1.41166,1.41179,21600000.0
2006-06-02 00:49:00,1.41203,1.41206,1.41176,1.41198,47900000.0
2006-06-02 00:50:00,1.41205,1.41223,1.41196,1.41213,32000000.0
2006-06-02 00:51:00,1.41214,1.41232,1.41205,1.41228,53600001.0
2006-06-02 00:52:00,1.41208,1.41229,1.41202,1.41229,33800000.0
2006-06-02 00:53:00,1.41223,1.41246,1.41223,1.41246,44300000.0
2006-06-02 00:54:00,1.41212,1.41252,1.41212,1.41245,33000000.0
2006-06-02 00:55:00,1.41239,1.41239,1.41202,1.41239,49800000.0
2006-06-02 00:56:00,1.41216,1.41233,1.41212,1.41222,52000000.0
2006-06-02 00:57:00,1.41235,1.41238,1.41216,1.41216,26800000.0
2006-06-02 00:58:00,1.41247,1.4127,1.41241,1.41252,43800000.0
2006-06-02 00:59:00,1.41263,1.41265,1.41255,1.41255,44400000.0
2006-06-02 01:00:00,1.41236,1.41236,1.41202,1.41202,39600000.0
2006-06-02 01:01:00,1.4121,1.41223,1.412,1.41208,33900000.0
2006-06-02 01:02:00,1.41217,1.41217,1.41163,1.41163,43600000.0
2006-06-02 01:03:00,1.41206,1.41206,1.41172,1.4119,35700000.0
2006-06-02 01:04:00,1.41194,1.41208,1.41192,1.41196,38300000.0
2006-06-02 01:05:00,1.41198,1.41202,1.41172,1.41186,53800001.0
2006-06-02 01:06:00,1.41199,1.412,1.41177,1.412,58400000.0
2006-06-02 01:07:00,1.412,1.41205,1.41178,1.4119,45000000.0
2006-06-02 01:08:00,1.41193,1.41198,1.41155,1.41155,35000000.0
2006-06-02 01:09:00,1.41197,1.41203,1.4118,1.41203,28700000.0
2006-06-02 01:10:00,1.4119,1.41192,1.41135,1.41135,34400000.0
2006-06-02 01:11:00,1.41114,1.41136,1.41114,1.41136,21200000.0
2006-06-02 01:12:00,1.41123,1.41141,1.41098,1.41126,25600000.0
2006-06-02 01:13:00,1.41144,1.41144,1.41118,1.41136,36400000.0
2006-06-02 01:14:00,1.4112,1.41143,1.41111,1.41132,30200000.0
2006-06-02 01:15:00,1.41146,1.41146,1.41116,1.41138,33000000.0
2006-06-02 01:16:00,1.4114,1.41152,1.41128,1.41136,54800000.0
2006-06-02 01:17:00,1.41154,1.41155,1.4113,1.41151,32600000.0
2006-06-02 01:18:00,1.4114,1.41144,1.41106,1.41144,36800000.0
2006-06-02 01:19:00,1.41132,1.41142,1.41123,1.4113,39800000.0
2006-06-02 01:20:00,1.41141,1.41162,1.41093,1.41162,47200000.0
2006-06-02 01:21:00,1.41146,1.4117,1.41146,1.41158,51600000.0
2006-06-02 01:22:00,1.41162,1.4118,1.41149,1.41172,46700000.0
2006-06-02 01:23:00,1.41147,1.41156,1.4112,1.4112,45300000.0
2006-06-02 01:24:00,1.41164,1.41185,1.41159,1.41171,39500000.0
2006-06-02 01:25:00,1.41161,1.41175,1.41136,1.41161,59900000.0
2006-06-02 01:26:00,1.4115,1.41176,1.4115,1.41164,40100000.0
2006-06-02 01:27:00,1.41161,1.41166,1.41144,1.41166,38800000.0
2006-06-02 01:28:00,1.41149,1.41172,1.41133,1.41172,41200000.0
2006-06-02 01:29:00,1.41187,1.41193,1.41186,1.41193,40200000.0
2006-06-02 01:30:00,1.41201,1.41201,1.41145,1.41179,44400000.0
2006-06-02 01:31:00,1.41174,1.41191,1.41168,1.41189,33400000.0
2006-06-02 01:32:00,1.41178,1.41194,1.41161,1.41182,22800000.0
2006-06-02 01:33:00,1.41203,1.41241,1.41203,1.41241,26800000.0
2006-06-02 01:34:00,1.41234,1.41234,1.41187,1.41191,51000000.0
2006-06-02 01:35:00,1.41183,1.41188,1.41154,1.41154,36300000.0
2006-06-02 01:36:00,1.41178,1.41197,1.41178,1.41181,41800000.0
2006-06-02 01:37:00,1.41183,1.41195,1.41156,1.41188,46700001.0
2006-06-02 01:38:00,1.41188,1.41204,1.4118,1.41202,38000000.0
2006-06-02 01:39:00,1.41183,1.41195,1.41151,1.41186,29600000.0
2006-06-02 01:40:00,1.4118,1.41191,1.41175,1.41185,38800000.0
2006-06-02 01:41:00,1.41178,1.41203,1.41173,1.41185,56000000.0
2006-06-02 01:42:00,1.41212,1.41236,1.41203,1.41223,34200000.0
2006-06-02 01:43:00,1.41222,1.41244,1.4117,1.41244,48300000.0
2006-06-02 01:44:00,1.41231,1.41231,1.41182,1.41207,44400001.0
2006-06-02 01:45:00,1.41198,1.41273,1.41198,1.41264,85800001.0
2006-06-02 01:46:00,1.4126,1.41275,1.41247,1.41257,25600000.0
2006-06-02 01:47:00,1.41251,1.41251,1.41198,1.41198,25600000.0
2006-06-02 01:48:00,1.412,1.41215,1.41107,1.41107,50500000.0
2006-06-02 01:49:00,1.4115,1.41235,1.4115,1.41235,35600000.0
2006-06-02 01:50:00,1.41236,1.41256,1.4121,1.41256,37500000.0
2006-06-02 01:51:00,1.41256,1.41256,1.41219,1.41219,33200000.0
2006-06-02 01:52:00,1.41235,1.41235,1.41203,1.41203,44600001.0
2006-06-02 01:53:00,1.41219,1.41224,1.4121,1.41217,42000000.0
2006-06-02 01:54:00,1.41224,1.41244,1.41224,1.4123,33000000.0
2006-06-02 01:55:00,1.41217,1.41245,1.41202,1.41223,55200001.0
2006-06-02 01:56:00,1.41257,1.41263,1.4124,1.4124,65300001.0
2006-06-02 01:57:00,1.41231,1.41252,1.41228,1.41249,32800000.0
2006-06-02 01:58:00,1.41249,1.41252,1.41215,1.41215,44800000.0
2006-06-02 01:59:00,1.41229,1.4126,1.41229,1.4126,44800000.0
2006-06-02 02:00:00,1.41251,1.41271,1.41233,1.41233,32600000.0
2006-06-02 02:01:00,1.41206,1.41206,1.41179,1.41183,83400002.0
2006-06-02 02:02:00,1.41172,1.41217,1.41172,1.41217,88500000.0
2006-06-02 02:03:00,1.41246,1.41262,1.41236,1.41242,76200001.0
2006-06-02 02:04:00,1.41227,1.41234,1.41224,1.41233,80000001.0
2006-06-02 02:05:00,1.41231,1.4125,1.41227,1.4125,58800000.0
2006-06-02 02:06:00,1.41262,1.41278,1.41233,1.41264,77600000.0
2006-06-02 02:07:00,1.41266,1.41286,1.41235,1.4126,202700000.0
2006-06-02 02:08:00,1.41237,1.41237,1.41207,1.4122,49400000.0
2006-06-02 02:09:00,1.41203,1.41229,1.41186,1.41218,177200000.0
2006-06-02 02:10:00,1.41195,1.41234,1.41187,1.41192,144200000.0
2006-06-02 02:11:00,1.41189,1.41194,1.41186,1.41194,46000000.0
2006-06-02 02:12:00,1.41185,1.41185,1.41168,1.41182,56000000.0
2006-06-02 02:13:00,1.41179,1.41184,1.41171,1.41184,47200000.0
2006-06-02 02:14:00,1.41175,1.41175,1.41126,1.41166,136600000.0
2006-06-02 02:15:00,1.41164,1.41179,1.41153,1.4117,236200000.0
2006-06-02 02:16:00,1.41203,1.41211,1.41186,1.41206,49400000.0
2006-06-02 02:17:00,1.4118,1.41216,1.41153,1.41175,195400001.0
2006-06-02 02:18:00,1.41191,1.41218,1.41158,1.41218,37600000.0
2006-06-02 02:19:00,1.41225,1.41226,1.41196,1.41209,44400000.0
2006-06-02 02:20:00,1.41266,1.41283,1.41263,1.41267,44400000.0
2006-06-02 02:21:00,1.4124,1.41268,1.41233,1.41267,43000000.0
2006-06-02 02:22:00,1.41233,1.41248,1.41233,1.41248,36400000.0
2006-06-02 02:23:00,1.41284,1.41291,1.41264,1.41268,33000000.0
2006-06-02 02:24:00,1.41271,1.41295,1.41261,1.41287,30200000.0
2006-06-02 02:25:00,1.41266,1.41276,1.41248,1.41264,115000000.0
2006-06-02 02:26:00,1.41258,1.41299,1.41253,1.41292,75400000.0
2006-06-02 02:27:00,1.4129,1.41297,1.41279,1.41284,45200000.0
2006-06-02 02:28:00,1.4128,1.41283,1.41269,1.41269,42100000.0
2006-06-02 02:29:00,1.41289,1.41289,1.41261,1.41284,34000000.0
2006-06-02 02:30:00,1.41296,1.41296,1.41265,1.41272,46000000.0
2006-06-02 02:31:00,1.41252,1.4127,1.41247,1.41253,106300000.0
2006-06-02 02:32:00,1.41275,1.4129,1.4126,1.4128,42600000.0
2006-06-02 02:33:00,1.41248,1.41248,1.41233,1.41246,231700001.0
2006-06-02 02:34:00,1.41278,1.41278,1.41244,1.41264,44700000.0
2006-06-02 02:35:00,1.4128,1.41307,1.41251,1.41254,84900000.0
2006-06-02 02:36:00,1.41276,1.4129,1.41273,1.41285,44800000.0
2006-06-02 02:37:00,1.4125,1.41263,1.41232,1.41242,108100000.0
2006-06-02 02:38:00,1.41265,1.41286,1.41257,1.41259,61400000.0
2006-06-02 02:39:00,1.41246,1.41246,1.41233,1.41241,51500000.0
2006-06-02 02:40:00,1.41246,1.41253,1.41238,1.41247,34600000.0
2006-06-02 02:41:00,1.41235,1.41255,1.41235,1.41244,35600000.0
2006-06-02 02:42:00,1.41261,1.41274,1.41261,1.4127,39400000.0
2006-06-02 02:43:00,1.41271,1.41292,1.41271,1.41292,33500000.0
2006-06-02 02:44:00,1.41289,1.41301,1.41277,1.41298,35200000.0
2006-06-02 02:45:00,1.4126,1.41282,1.41254,1.41265,63200001.0
2006-06-02 02:46:00,1.41253,1.41264,1.4124,1.41243,151100001.0
2006-06-02 02:47:00,1.4129,1.41312,1.41251,1.41298,227100001.0
2006-06-02 02:48:00,1.41302,1.41338,1.41292,1.41338,119800000.0
2006-06-02 02:49:00,1.41336,1.41368,1.41326,1.41335,65400000.0
2006-06-02 02:50:00,1.41377,1.41391,1.41348,1.41382,85000000.0
2006-06-02 02:51:00,1.41322,1.41337,1.41307,1.41325,59600000.0
2006-06-02 02:52:00,1.41349,1.41349,1.41323,1.41323,24400000.0
2006-06-02 02:53:00,1.41328,1.41328,1.41285,1.41301,35200000.0
2006-06-02 02:54:00,1.41307,1.4133,1.41307,1.41315,48400000.0
2006-06-02 02:55:00,1.41312,1.41347,1.41297,1.41328,33800000.0
2006-06-02 02:56:00,1.41318,1.41319,1.41308,1.41314,56800000.0
2006-06-02 02:57:00,1.41324,1.41329,1.41322,1.41327,71800000.0
2006-06-02 02:58:00,1.41322,1.4133,1.41313,1.41313,62600000.0
2006-06-02 02:59:00,1.41309,1.41317,1.41285,1.41285,75900000.0
2006-06-02 03:00:00,1.41289,1.41307,1.41281,1.41304,122100000.0
2006-06-02 03:01:00,1.41304,1.41308,1.41286,1.41308,41200000.0
2006-06-02 03:02:00,1.41315,1.41315,1.41302,1.4131,40800000.0
2006-06-02 03:03:00,1.41314,1.41326,1.41313,1.41326,64700000.0
2006-06-02 03:04:00,1.4132,1.41367,1.41304,1.41334,65600000.0
2006-06-02 03:05:00,1.41327,1.41332,1.41318,1.41321,48200000.0
2006-06-02 03:06:00,1.41318,1.41324,1.41311,1.41324,56900000.0
2006-06-02 03:07:00,1.41321,1.41354,1.41311,1.41349,106600000.0
2006-06-02 03:08:00,1.41352,1.41357,1.41316,1.41316,71500000.0
2006-06-02 03:09:00,1.41343,1.41356,1.41314,1.41356,45500000.0
2006-06-02 03:10:00,1.41313,1.41355,1.41313,1.41348,23400000.0
2006-06-02 03:11:00,1.41321,1.41325,1.41313,1.41325,32400000.0
2006-06-02 03:12:00,1.41354,1.41367,1.41325,1.41347,34800000.0
2006-06-02 03:13:00,1.4132,1.41359,1.4132,1.41349,57300000.0
2006-06-02 03:14:00,1.41342,1.41362,1.41317,1.41352,36400000.0
2006-06-02 03:15:00,1.41322,1.41362,1.41322,1.41352,28600000.0
2006-06-02 03:16:00,1.41345,1.41355,1.41318,1.41354,35200000.0
2006-06-02 03:17:00,1.41338,1.41364,1.41311,1.41338,53200000.0
2006-06-02 03:18:00,1.41323,1.41326,1.41293,1.41326,27000000.0
2006-06-02 03:19:00,1.41327,1.41341,1.41293,1.41297,34800000.0
2006-06-02 03:20:00,1.41261,1.41323,1.41261,1.41323,42000000.0
2006-06-02 03:21:00,1.413,1.413,1.41289,1.4129,40200000.0
2006-06-02 03:22:00,1.41292,1.41304,1.41286,1.41295,86900000.0
2006-06-02 03:23:00,1.41292,1.41305,1.41285,1.41292,75100000.0
2006-06-02 03:24:00,1.41285,1.41305,1.41276,1.41289,70800000.0
2006-06-02 03:25:00,1.41308,1.41308,1.41262,1.41293,24800000.0
2006-06-02 03:26:00,1.41294,1.413,1.41284,1.413,141200000.0
2006-06-02 03:27:00,1.41307,1.41312,1.41294,1.41301,90400001.0
2006-06-02 03:28:00,1.41296,1.41305,1.41292,1.41303,45200000.0
2006-06-02 03:29:00,1.41304,1.41309,1.41298,1.41298,60900001.0
2006-06-02 03:30:00,1.41301,1.41312,1.41293,1.41307,65200000.0
2006-06-02 03:31:00,1.41296,1.41331,1.41296,1.41312,37300000.0
2006-06-02 03:32:00,1.41306,1.41323,1.41296,1.41296,42400000.0
2006-06-02 03:33:00,1.41285,1.41298,1.41285,1.41288,26600000.0
2006-06-02 03:34:00,1.41293,1.41295,1.41261,1.41265,37200000.0
2006-06-02 03:35:00,1.41273,1.4128,1.41263,1.41272,70400000.0
2006-06-02 03:36:00,1.41293,1.41315,1.41276,1.41304,56700000.0
2006-06-02 03:37:00,1.41287,1.41302,1.4127,1.413,31600000.0
2006-06-02 03:38:00,1.41316,1.41351,1.41316,1.4132,48700000.0
2006-06-02 03:39:00,1.41298,1.41301,1.41287,1.4129,67400000.0
2006-06-02 03:40:00,1.41296,1.4136,1.41296,1.41321,106400000.0
2006-06-02 03:41:00,1.41331,1.41358,1.41331,1.41358,77200000.0
2006-06-02 03:42:00,1.41355,1.41367,1.41352,1.41359,59300000.0
2006-06-02 03:43:00,1.41346,1.41361,1.41346,1.41361,23600000.0
2006-06-02 03:44:00,1.41341,1.41361,1.41334,1.41356,87300001.0
2006-06-02 03:45:00,1.41355,1.41385,1.41344,1.41385,48900000.0
2006-06-02 03:46:00,1.41342,1.41342,1.4132,1.41321,40300000.0
2006-06-02 03:47:00,1.41323,1.41336,1.41321,1.41321,40200000.0
2006-06-02 03:48:00,1.41356,1.41366,1.41336,1.41351,25600000.0
2006-06-02 03:49:00,1.41356,1.41356,1.41321,1.41321,36400000.0
2006-06-02 03:50:00,1.41343,1.41343,1.41304,1.4131,126800001.0
2006-06-02 03:51:00,1.41328,1.41328,1.41301,1.41301,30400000.0
2006-06-02 03:52:00,1.41311,1.41327,1.41292,1.413,94400000.0
2006-06-02 03:53:00,1.41306,1.41334,1.41294,1.4133,64800000.0
2006-06-02 03:54:00,1.41344,1.41377,1.41334,1.41344,25200000.0
2006-06-02 03:55:00,1.41389,1.41389,1.41341,1.41359,59200000.0
2006-06-02 03:56:00,1.41351,1.41381,1.41351,1.41365,18800000.0
2006-06-02 03:57:00,1.41316,1.41335,1.41316,1.41335,175100000.0
2006-06-02 03:58:00,1.41327,1.41363,1.41282,1.41297,244700000.0
2006-06-02 03:59:00,1.41335,1.41364,1.41334,1.41344,162500000.0
2006-06-02 04:00:00,1.41342,1.41344,1.41321,1.41323,66200000.0
2006-06-02 04:01:00,1.4132,1.41345,1.41308,1.41343,164700002.0
2006-06-02 04:02:00,1.41341,1.4138,1.41325,1.41325,157100002.0
2006-06-02 04:03:00,1.41326,1.41329,1.41299,1.41325,85200000.0
2006-06-02 04:04:00,1.41309,1.41314,1.41294,1.41314,128500000.0
2006-06-02 04:05:00,1.41302,1.41352,1.41278,1.41347,188100000.0
2006-06-02 04:06:00,1.41308,1.41357,1.41299,1.41329,105000000.0
2006-06-02 04:07:00,1.41342,1.41342,1.41313,1.41314,136800000.0
2006-06-02 04:08:00,1.41355,1.41356,1.41348,1.41348,11400000.0
2006-06-02 04:09:00,1.41352,1.41352,1.41323,1.41349,37800000.0
2006-06-02 04:10:00,1.41336,1.41344,1.41313,1.41334,113900000.0
2006-06-02 04:11:00,1.41352,1.41378,1.41323,1.41328,41800000.0
2006-06-02 04:12:00,1.41316,1.41324,1.41314,1.41314,80000001.0
2006-06-02 04:13:00,1.41317,1.41334,1.41314,1.41316,71000000.0
2006-06-02 04:14:00,1.41328,1.41333,1.41317,1.41333,75000000.0
2006-06-02 04:15:00,1.4134,1.41368,1.41335,1.41366,95400000.0
2006-06-02 04:16:00,1.4136,1.41375,1.41342,1.41353,93800000.0
2006-06-02 04:17:00,1.41369,1.41376,1.41351,1.41359,65700000.0
2006-06-02 04:18:00,1.41353,1.41358,1.4134,1.41342,137600000.0
2006-06-02 04:19:00,1.4134,1.41352,1.41339,1.41352,48800000.0
2006-06-02 04:20:00,1.4135,1.41365,1.4134,1.4134,190700001.0
2006-06-02 04:21:00,1.4134,1.4135,1.4134,1.4134,52000000.0
2006-06-02 04:22:00,1.41356,1.41392,1.41339,1.41392,63200001.0
2006-06-02 04:23:00,1.41351,1.41356,1.41351,1.41351,44900000.0
2006-06-02 04:24:00,1.41353,1.41361,1.41351,1.41356,144000002.0
2006-06-02 04:25:00,1.41355,1.41403,1.41355,1.41369,193800002.0
2006-06-02 04:26:00,1.41365,1.41365,1.41345,1.4135,122700000.0
2006-06-02 04:27:00,1.41347,1.41361,1.41339,1.41353,55000000.0
2006-06-02 04:28:00,1.4136,1.41365,1.41355,1.41355,89000002.0
2006-06-02 04:29:00,1.41347,1.4139,1.41347,1.41383,79400000.0
2006-06-02 04:30:00,1.41365,1.4141,1.41365,1.41379,83100000.0
2006-06-02 04:31:00,1.41371,1.41386,1.41354,1.41383,19800000.0
2006-06-02 04:32:00,1.41392,1.41397,1.41376,1.41397,25800000.0
2006-06-02 04:33:00,1.41404,1.41404,1.41387,1.41394,58600000.0
2006-06-02 04:34:00,1.41392,1.41392,1.41376,1.41376,47700000.0
2006-06-02 04:35:00,1.4136,1.4138,1.41359,1.41364,61900000.0
2006-06-02 04:36:00,1.4139,1.41394,1.41319,1.41377,199700000.0
2006-06-02 04:37:00,1.4137,1.41393,1.41343,1.4137,126800000.0
2006-06-02 04:38:00,1.4137,1.4137,1.41357,1.41365,55000000.0
2006-06-02 04:39:00,1.41351,1.41377,1.41351,1.41355,58600000.0
2006-06-02 04:40:00,1.41366,1.4139,1.41366,1.41385,46400000.0
2006-06-02 04:41:00,1.41356,1.41369,1.41346,1.41366,38500000.0
2006-06-02 04:42:00,1.41352,1.41367,1.41352,1.41362,63000000.0
2006-06-02 04:43:00,1.41352,1.41352,1.41342,1.41342,62800000.0
2006-06-02 04:44:00,1.41342,1.41387,1.41342,1.41385,39400000.0
2006-06-02 04:45:00,1.41377,1.41382,1.41342,1.41362,50700000.0
2006-06-02 04:46:00,1.41342,1.41352,1.41342,1.41344,58000001.0
2006-06-02 04:47:00,1.41344,1.41387,1.41342,1.41387,83600000.0
2006-06-02 04:48:00,1.4136,1.41387,1.4136,1.41387,63500000.0
2006-06-02 04:49:00,1.41389,1.41389,1.41345,1.4135,75800000.0
2006-06-02 04:50:00,1.4139,1.41395,1.41373,1.41383,45000000.0
2006-06-02 04:51:00,1.41353,1.41353,1.41353,1.41353,21000000.0
2006-06-02 04:52:00,1.41356,1.41416,1.41356,1.4138,44400000.0
2006-06-02 04:53:00,1.41367,1.41392,1.41357,1.41367,44500000.0
2006-06-02 04:54:00,1.41342,1.41367,1.41342,1.41342,47400001.0
2006-06-02 04:55:00,1.41382,1.41424,1.41367,1.41424,35400000.0
2006-06-02 04:56:00,1.41418,1.41439,1.41412,1.41418,23800000.0
2006-06-02 04:57:00,1.41385,1.41448,1.41385,1.414,43100000.0
2006-06-02 04:58:00,1.41402,1.41444,1.41402,1.41432,37200000.0
2006-06-02 04:59:00,1.41402,1.41427,1.41402,1.41402,127200001.0
2006-06-02 05:00:00,1.41442,1.41445,1.41429,1.41439,41000001.0
2006-06-02 05:01:00,1.41427,1.41452,1.41427,1.41452,49400000.0
2006-06-02 05:02:00,1.4144,1.41449,1.41416,1.41433,28600000.0
2006-06-02 05:03:00,1.41411,1.41436,1.41406,1.41413,152600000.0
2006-06-02 05:04:00,1.41411,1.41413,1.41404,1.41407,267900001.0
2006-06-02 05:05:00,1.41406,1.41417,1.41402,1.41411,200500000.0
2006-06-02 05:06:00,1.41419,1.41424,1.41406,1.41419,124100000.0
2006-06-02 05:07:00,1.41403,1.41455,1.41403,1.41416,258800000.0
2006-06-02 05:08:00,1.41442,1.41447,1.41427,1.41429,288700000.0
2006-06-02 05:09:00,1.41422,1.41468,1.41422,1.41431,183700001.0
2006-06-02 05:10:00,1.41438,1.41451,1.41434,1.41451,248000000.0
2006-06-02 05:11:00,1.41444,1.41456,1.41433,1.41439,137400001.0
2006-06-02 05:12:00,1.41436,1.41451,1.41435,1.41439,121300000.0
2006-06-02 05:13:00,1.41446,1.41469,1.41444,1.41449,154500000.0
2006-06-02 05:14:00,1.41444,1.41449,1.41439,1.41442,246200001.0
2006-06-02 05:15:00,1.41449,1.41459,1.41439,1.41455,49800000.0
2006-06-02 05:16:00,1.41445,1.41458,1.41435,1.4144,180300000.0
2006-06-02 05:17:00,1.41448,1.41463,1.41433,1.41463,148400000.0
2006-06-02 05:18:00,1.41461,1.41461,1.41428,1.41442,257200000.0
2006-06-02 05:19:00,1.41419,1.41452,1.41417,1.41419,271500000.0
2006-06-02 05:20:00,1.41425,1.4144,1.41419,1.41436,277900002.0
2006-06-02 05:21:00,1.41429,1.41467,1.41415,1.41424,277900000.0
2006-06-02 05:22:00,1.41417,1.41436,1.41413,1.41429,232000001.0
2006-06-02 05:23:00,1.41428,1.41441,1.41428,1.41436,152100002.0
2006-06-02 05:24:00,1.41433,1.41436,1.41428,1.41431,160100000.0
2006-06-02 05:25:00,1.41448,1.41465,1.41428,1.41433,257800001.0
2006-06-02 05:26:00,1.4143,1.4143,1.41416,1.41421,126300001.0
2006-06-02 05:27:00,1.41445,1.4145,1.41412,1.41437,188000000.0
2006-06-02 05:28:00,1.41442,1.41475,1.41435,1.41462,253100000.0
2006-06-02 05:29:00,1.41461,1.41467,1.41434,1.4144,269900001.0
2006-06-02 05:30:00,1.41429,1.41449,1.41419,1.41421,182300000.0
2006-06-02 05:31:00,1.41425,1.41461,1.41423,1.41437,58600000.0
2006-06-02 05:32:00,1.41457,1.4147,1.41452,1.41462,177200000.0
2006-06-02 05:33:00,1.41452,1.41452,1.4143,1.41436,178600000.0
2006-06-02 05:34:00,1.41429,1.41456,1.41421,1.41423,244600002.0
2006-06-02 05:35:00,1.41449,1.41456,1.41441,1.41451,38400001.0
2006-06-02 05:36:00,1.41433,1.41449,1.41431,1.41446,184600000.0
2006-06-02 05:37:00,1.41445,1.41449,1.41426,1.41428,169400000.0
2006-06-02 05:38:00,1.41442,1.41462,1.4144,1.41457,140200000.0
2006-06-02 05:39:00,1.41457,1.41467,1.41447,1.41457,162800000.0
2006-06-02 05:40:00,1.41447,1.41483,1.41441,1.41462,214600001.0
2006-06-02 05:41:00,1.41451,1.41477,1.41444,1.4145,129300000.0
2006-06-02 05:42:00,1.4146,1.41461,1.41438,1.41442,204500000.0
2006-06-02 05:43:00,1.41454,1.41455,1.41445,1.41445,92000000.0
2006-06-02 05:44:00,1.41452,1.41465,1.41447,1.41448,105800000.0
2006-06-02 05:45:00,1.41458,1.41485,1.41452,1.41458,130700001.0
2006-06-02 05:46:00,1.41463,1.41478,1.41458,1.41468,223100002.0
2006-06-02 05:47:00,1.41466,1.41471,1.41448,1.41461,216700001.0
2006-06-02 05:48:00,1.4144,1.41471,1.41433,1.41454,270600000.0
2006-06-02 05:49:00,1.41457,1.41472,1.41437,1.41437,198500001.0
2006-06-02 05:50:00,1.41446,1.41476,1.41446,1.41452,231400000.0
2006-06-02 05:51:00,1.41457,1.41457,1.41442,1.41442,155900000.0
2006-06-02 05:52:00,1.41438,1.41468,1.4143,1.41468,186700001.0
2006-06-02 05:53:00,1.41468,1.41478,1.41453,1.41453,105100000.0
2006-06-02 05:54:00,1.41464,1.41482,1.41452,1.41472,206200000.0
2006-06-02 05:55:00,1.41464,1.41473,1.41448,1.41461,218800001.0
2006-06-02 05:56:00,1.41468,1.41485,1.41458,1.41461,118500001.0
2006-06-02 05:57:00,1.41457,1.41463,1.41439,1.41439,168000000.0
2006-06-02 05:58:00,1.41432,1.41437,1.4142,1.4142,157800000.0
2006-06-02 05:59:00,1.41432,1.41432,1.41414,1.41417,80000000.0
2006-06-02 06:00:00,1.41418,1.41418,1.41404,1.41408,198300000.0
2006-06-02 06:01:00,1.41413,1.41431,1.41411,1.41416,188200000.0
2006-06-02 06:02:00,1.41415,1.41433,1.41413,1.41419,252900000.0
2006-06-02 06:03:00,1.41428,1.41431,1.41414,1.41426,44800000.0
2006-06-02 06:04:00,1.41417,1.41435,1.41412,1.41435,170600000.0
2006-06-02 06:05:00,1.41439,1.41456,1.41432,1.41435,404600000.0
2006-06-02 06:06:00,1.41443,1.41479,1.41443,1.41468,75000000.0
2006-06-02 06:07:00,1.41479,1.41483,1.41456,1.41468,332400001.0
2006-06-02 06:08:00,1.41445,1.41469,1.41438,1.41451,519200003.0
2006-06-02 06:09:00,1.41451,1.4148,1.41441,1.41462,363500002.0
2006-06-02 06:10:00,1.41463,1.41481,1.4146,1.41461,290600000.0
2006-06-02 06:11:00,1.41459,1.41466,1.41446,1.41458,396900000.0
2006-06-02 06:12:00,1.41455,1.41478,1.41446,1.41478,232600000.0
2006-06-02 06:13:00,1.41474,1.41489,1.41456,1.41456,336400001.0
2006-06-02 06:14:00,1.41469,1.41469,1.41429,1.41436,370200001.0
2006-06-02 06:15:00,1.41441,1.41456,1.41433,1.41456,168900000.0
2006-06-02 06:16:00,1.41461,1.41461,1.41433,1.41457,184400000.0
2006-06-02 06:17:00,1.41436,1.41469,1.41436,1.41457,174500001.0
2006-06-02 06:18:00,1.41456,1.41473,1.41451,1.41451,241500000.0
2006-06-02 06:19:00,1.4146,1.41478,1.4146,1.41469,200500000.0
2006-06-02 06:20:00,1.41461,1.41475,1.41448,1.41452,251000000.0
2006-06-02 06:21:00,1.41466,1.41483,1.41457,1.41469,267400001.0
2006-06-02 06:22:00,1.41466,1.41497,1.4146,1.41465,276000002.0
2006-06-02 06:23:00,1.41452,1.4147,1.41449,1.4147,243900000.0
2006-06-02 06:24:00,1.41481,1.41504,1.4147,1.41504,379200001.0
2006-06-02 06:25:00,1.41502,1.41507,1.41485,1.41505,225600000.0
2006-06-02 06:26:00,1.41516,1.4154,1.41504,1.4154,332300000.0
2006-06-02 06:27:00,1.41541,1.41557,1.41537,1.41542,379800001.0
2006-06-02 06:28:00,1.4154,1.41558,1.41525,1.41542,338300001.0
2006-06-02 06:29:00,1.41554,1.41587,1.41554,1.41565,117600000.0
2006-06-02 06:30:00,1.41562,1.41584,1.41553,1.4156,285400001.0
2006-06-02 06:31:00,1.41571,1.41571,1.41548,1.41554,159400001.0
2006-06-02 06:32:00,1.41565,1.41565,1.41523,1.41523,196700002.0
2006-06-02 06:33:00,1.41521,1.4155,1.41521,1.41533,340500002.0
2006-06-02 06:34:00,1.41535,1.41548,1.41527,1.41534,247200001.0
2006-06-02 06:35:00,1.41508,1.41533,1.41486,1.41486,154300000.0
2006-06-02 06:36:00,1.4149,1.41525,1.4149,1.41502,74800000.0
2006-06-02 06:37:00,1.41508,1.41516,1.41505,1.4151,202700000.0
2006-06-02 06:38:00,1.41498,1.41514,1.41489,1.41489,124300000.0
2006-06-02 06:39:00,1.41485,1.41492,1.41478,1.41492,19600000.0
2006-06-02 06:40:00,1.415,1.41505,1.41482,1.41497,156700000.0
2006-06-02 06:41:00,1.41499,1.41507,1.41492,1.41505,144900000.0
2006-06-02 06:42:00,1.41504,1.4151,1.41487,1.41507,283600001.0
2006-06-02 06:43:00,1.41503,1.41516,1.41499,1.41507,141800000.0
2006-06-02 06:44:00,1.41509,1.41519,1.41501,1.41508,348700003.0
2006-06-02 06:45:00,1.415,1.41505,1.4149,1.41505,246400000.0
2006-06-02 06:46:00,1.415,1.41507,1.41493,1.415,259900000.0
2006-06-02 06:47:00,1.41499,1.41504,1.41487,1.41495,248300000.0
2006-06-02 06:48:00,1.41479,1.41506,1.41476,1.41498,42200000.0
2006-06-02 06:49:00,1.41502,1.41543,1.41502,1.41536,238500000.0
2006-06-02 06:50:00,1.41556,1.41562,1.41533,1.41536,31200000.0
2006-06-02 06:51:00,1.41541,1.41541,1.41482,1.41507,42400000.0
2006-06-02 06:52:00,1.41495,1.41514,1.41495,1.41504,230800000.0
2006-06-02 06:53:00,1.41505,1.41528,1.41495,1.41506,202600000.0
2006-06-02 06:54:00,1.41508,1.41531,1.41499,1.41506,469700001.0
2006-06-02 06:55:00,1.41506,1.41518,1.41498,1.41513,359200000.0
2006-06-02 06:56:00,1.41532,1.41532,1.41522,1.41522,33600000.0
2006-06-02 06:57:00,1.41525,1.41532,1.41524,1.41525,90500000.0
2006-06-02 06:58:00,1.41522,1.41527,1.41507,1.4152,258200002.0
2006-06-02 06:59:00,1.41512,1.41534,1.41502,1.41513,379500001.0
2006-06-02 07:00:00,1.41525,1.41525,1.41515,1.41516,112600000.0
2006-06-02 07:01:00,1.41503,1.41523,1.41503,1.41512,335900002.0
2006-06-02 07:02:00,1.41512,1.41531,1.41503,1.41512,383400002.0
2006-06-02 07:03:00,1.41533,1.41536,1.4152,1.41536,129700000.0
2006-06-02 07:04:00,1.41537,1.4155,1.41531,1.41542,379900003.0
2006-06-02 07:05:00,1.41549,1.41549,1.41528,1.41535,97500000.0
2006-06-02 07:06:00,1.4154,1.41551,1.41527,1.41542,236400001.0
2006-06-02 07:07:00,1.41544,1.41544,1.41524,1.41536,196300000.0
2006-06-02 07:08:00,1.41538,1.41547,1.41521,1.41533,263500001.0
2006-06-02 07:09:00,1.41529,1.41533,1.41507,1.4151,214300000.0
2006-06-02 07:10:00,1.41518,1.41527,1.41506,1.41509,388200001.0
2006-06-02 07:11:00,1.41501,1.41515,1.415,1.4151,329600000.0
2006-06-02 07:12:00,1.41506,1.41515,1.41485,1.41485,258300001.0
2006-06-02 07:13:00,1.4147,1.41478,1.41451,1.41475,249200001.0
2006-06-02 07:14:00,1.41479,1.41486,1.41471,1.41476,499100001.0
2006-06-02 07:15:00,1.41491,1.41495,1.41454,1.41468,257600000.0
2006-06-02 07:16:00,1.41465,1.41475,1.4146,1.41472,175500000.0
2006-06-02 07:17:00,1.41478,1.41493,1.41464,1.41466,235700000.0
2006-06-02 07:18:00,1.4147,1.41493,1.41465,1.41488,461300002.0
2006-06-02 07:19:00,1.41475,1.41484,1.41449,1.41475,306000000.0
2006-06-02 07:20:00,1.41481,1.41492,1.41457,1.41476,405100000.0
2006-06-02 07:21:00,1.41468,1.41487,1.41461,1.41464,321800001.0
2006-06-02 07:22:00,1.41478,1.41499,1.41473,1.41492,350300001.0
2006-06-02 07:23:00,1.41502,1.41516,1.41475,1.41499,417500000.0
2006-06-02 07:24:00,1.41503,1.41508,1.4149,1.41493,269600000.0
2006-06-02 07:25:00,1.41494,1.41504,1.41482,1.415,324000000.0
2006-06-02 07:26:00,1.41497,1.41512,1.41487,1.415,316000000.0
2006-06-02 07:27:00,1.41499,1.4151,1.41485,1.41507,174900001.0
2006-06-02 07:28:00,1.41509,1.41517,1.41504,1.41513,244700001.0
2006-06-02 07:29:00,1.41515,1.41534,1.41506,1.41509,243600000.0
2006-06-02 07:30:00,1.41513,1.41519,1.41487,1.41497,527300003.0
2006-06-02 07:31:00,1.41488,1.41536,1.41488,1.41518,260000000.0
2006-06-02 07:32:00,1.41531,1.41547,1.41521,1.41524,421600001.0
2006-06-02 07:33:00,1.41519,1.41542,1.41513,1.41527,383200000.0
2006-06-02 07:34:00,1.41524,1.41537,1.41513,1.41527,299000001.0
2006-06-02 07:35:00,1.4152,1.41538,1.41506,1.41506,243500000.0
2006-06-02 07:36:00,1.41508,1.41518,1.4149,1.41518,410100003.0
2006-06-02 07:37:00,1.41527,1.41546,1.41518,1.41523,198400001.0
2006-06-02 07:38:00,1.41509,1.41526,1.41509,1.41515,33700000.0
2006-06-02 07:39:00,1.41501,1.41512,1.41489,1.41498,379400001.0
2006-06-02 07:40:00,1.41497,1.41513,1.41491,1.41495,384200001.0
2006-06-02 07:41:00,1.41483,1.41506,1.41466,1.41486,600800001.0
2006-06-02 07:42:00,1.41486,1.4149,1.41465,1.41483,338600001.0
2006-06-02 07:43:00,1.41473,1.41501,1.41469,1.41482,189400000.0
2006-06-02 07:44:00,1.41475,1.41475,1.41449,1.41453,411900000.0
2006-06-02 07:45:00,1.41472,1.41492,1.41464,1.41472,357900000.0
2006-06-02 07:46:00,1.4148,1.41529,1.4148,1.41508,487100003.0
2006-06-02 07:47:00,1.41505,1.41546,1.4149,1.4149,623800000.0
2006-06-02 07:48:00,1.41491,1.41515,1.41484,1.41492,750300000.0
2006-06-02 07:49:00,1.41503,1.41524,1.41492,1.41505,687600000.0
2006-06-02 07:50:00,1.41495,1.4151,1.41483,1.41493,580700002.0
2006-06-02 07:51:00,1.41506,1.41508,1.41478,1.415,586000000.0
2006-06-02 07:52:00,1.41498,1.41506,1.41486,1.41496,413800002.0
2006-06-02 07:53:00,1.41491,1.41504,1.41464,1.41474,558700001.0
2006-06-02 07:54:00,1.41463,1.41492,1.41462,1.41472,358600002.0
2006-06-02 07:55:00,1.41476,1.41486,1.41459,1.41459,413700000.0
2006-06-02 07:56:00,1.41468,1.41499,1.41459,1.41482,688400002.0
2006-06-02 07:57:00,1.4148,1.41489,1.41459,1.41461,529900000.0
2006-06-02 07:58:00,1.41466,1.41484,1.41456,1.41467,666300004.0
2006-06-02 07:59:00,1.4148,1.415,1.41467,1.41467,439200000.0
2006-06-02 08:00:00,1.41472,1.41483,1.41457,1.41473,412600002.0
2006-06-02 08:01:00,1.41462,1.41507,1.41455,1.41481,509900002.0
2006-06-02 08:02:00,1.41484,1.41501,1.41481,1.41488,251700000.0
2006-06-02 08:03:00,1.41481,1.41489,1.41455,1.41478,446800000.0
2006-06-02 08:04:00,1.41479,1.41498,1.41473,1.41482,396000000.0
2006-06-02 08:05:00,1.41483,1.41494,1.41475,1.41476,286100001.0
2006-06-02 08:06:00,1.41502,1.41511,1.41475,1.41502,683400002.0
2006-06-02 08:07:00,1.41499,1.41533,1.41487,1.41514,456200000.0
2006-06-02 08:08:00,1.41519,1.41529,1.41508,1.41514,381700001.0
2006-06-02 08:09:00,1.41533,1.41547,1.41513,1.41521,492700001.0
2006-06-02 08:10:00,1.41518,1.41527,1.41485,1.41522,568200002.0
2006-06-02 08:11:00,1.41515,1.41516,1.41487,1.41499,275700000.0
2006-06-02 08:12:00,1.41497,1.41515,1.41491,1.41505,444100001.0
2006-06-02 08:13:00,1.41503,1.41518,1.41497,1.41514,235600001.0
2006-06-02 08:14:00,1.41498,1.4151,1.41498,1.415,111300000.0
2006-06-02 08:15:00,1.41499,1.4152,1.41491,1.41497,254700000.0
2006-06-02 08:16:00,1.41471,1.41471,1.41419,1.41419,265000000.0
2006-06-02 08:17:00,1.41404,1.41404,1.41324,1.41324,268400000.0
2006-06-02 08:18:00,1.4131,1.4131,1.41274,1.41294,177600001.0
2006-06-02 08:19:00,1.41313,1.41348,1.41311,1.41348,356100001.0
2006-06-02 08:20:00,1.41362,1.41362,1.41316,1.41332,272500000.0
2006-06-02 08:21:00,1.41335,1.4137,1.41329,1.41353,507400000.0
2006-06-02 08:22:00,1.41352,1.41362,1.41343,1.41351,337700001.0
2006-06-02 08:23:00,1.41359,1.41407,1.41359,1.41372,260000000.0
2006-06-02 08:24:00,1.41372,1.41388,1.41364,1.41372,467100001.0
2006-06-02 08:25:00,1.41393,1.41404,1.41376,1.41376,553500002.0
2006-06-02 08:26:00,1.41381,1.41405,1.4138,1.41391,349700000.0
2006-06-02 08:27:00,1.41401,1.41419,1.41385,1.41387,339200001.0
2006-06-02 08:28:00,1.41381,1.41399,1.41375,1.41399,561100002.0
2006-06-02 08:29:00,1.41393,1.41408,1.41386,1.41395,403900000.0
2006-06-02 08:30:00,1.41392,1.41415,1.41384,1.41399,472200002.0
2006-06-02 08:31:00,1.41403,1.41422,1.41396,1.41405,251900000.0
2006-06-02 08:32:00,1.41401,1.41416,1.41394,1.41413,276800001.0
2006-06-02 08:33:00,1.41413,1.41416,1.41398,1.41404,216700000.0
2006-06-02 08:34:00,1.41412,1.41433,1.41401,1.41405,577600000.0
2006-06-02 08:35:00,1.41401,1.41418,1.41391,1.41392,461200000.0
2006-06-02 08:36:00,1.41393,1.4142,1.41385,1.41419,388200001.0
2006-06-02 08:37:00,1.41407,1.41431,1.41402,1.41413,300800000.0
2006-06-02 08:38:00,1.41414,1.41429,1.41401,1.4142,322000001.0
2006-06-02 08:39:00,1.41415,1.41437,1.41403,1.41415,581200003.0
2006-06-02 08:40:00,1.41397,1.41418,1.41389,1.41394,318400001.0
2006-06-02 08:41:00,1.41412,1.41437,1.41391,1.41423,483500001.0
2006-06-02 08:42:00,1.41423,1.4143,1.41372,1.41372,499300001.0
2006-06-02 08:43:00,1.41377,1.4141,1.41355,1.41378,275900000.0
2006-06-02 08:44:00,1.41396,1.41409,1.41386,1.41389,444700000.0
2006-06-02 08:45:00,1.4139,1.41405,1.4137,1.41372,607500001.0
2006-06-02 08:46:00,1.41369,1.41386,1.41345,1.41353,716100003.0
2006-06-02 08:47:00,1.41343,1.41343,1.41301,1.41301,577100001.0
2006-06-02 08:48:00,1.41295,1.41329,1.41293,1.4132,387500001.0
2006-06-02 08:49:00,1.41316,1.41323,1.41279,1.41279,474600000.0
2006-06-02 08:50:00,1.41286,1.41292,1.41265,1.41278,595200002.0
2006-06-02 08:51:00,1.41265,1.41296,1.41257,1.4127,530200000.0
2006-06-02 08:52:00,1.41289,1.41316,1.41283,1.41296,553400002.0
2006-06-02 08:53:00,1.41311,1.41324,1.4129,1.41299,542700003.0
2006-06-02 08:54:00,1.41292,1.41311,1.41284,1.41306,675000000.0
2006-06-02 08:55:00,1.41306,1.41316,1.41286,1.41303,630700004.0
2006-06-02 08:56:00,1.41309,1.4133,1.41288,1.413,554100000.0
2006-06-02 08:57:00,1.41307,1.41317,1.41281,1.41287,506000001.0
2006-06-02 08:58:00,1.41303,1.41327,1.41294,1.41313,514000001.0
2006-06-02 08:59:00,1.41306,1.41322,1.41299,1.41303,332000000.0
2006-06-02 09:00:00,1.41316,1.41332,1.41304,1.41316,541500001.0
2006-06-02 09:01:00,1.41327,1.41345,1.4132,1.41342,380600000.0
2006-06-02 09:02:00,1.41336,1.41381,1.41336,1.41371,722200002.0
2006-06-02 09:03:00,1.41375,1.41383,1.41359,1.41364,615600001.0
2006-06-02 09:04:00,1.41372,1.41391,1.41335,1.41377,653700001.0
2006-06-02 09:05:00,1.41381,1.41392,1.41366,1.41383,541500000.0
2006-06-02 09:06:00,1.41373,1.41395,1.4136,1.41392,538000000.0
2006-06-02 09:07:00,1.41358,1.41365,1.41347,1.41351,330800000.0
2006-06-02 09:08:00,1.41347,1.41359,1.41342,1.41348,235200001.0
2006-06-02 09:09:00,1.41357,1.41373,1.41348,1.41364,304800003.0
2006-06-02 09:10:00,1.41361,1.41384,1.41358,1.4136,322600001.0
2006-06-02 09:11:00,1.41356,1.41378,1.41346,1.4135,516400000.0
2006-06-02 09:12:00,1.41342,1.41358,1.4133,1.41333,478600000.0
2006-06-02 09:13:00,1.41324,1.41339,1.41295,1.41295,449200001.0
2006-06-02 09:14:00,1.41289,1.4131,1.41286,1.41307,332400000.0
2006-06-02 09:15:00,1.4129,1.41319,1.41288,1.41316,405900000.0
2006-06-02 09:16:00,1.41322,1.41357,1.41312,1.41339,523600000.0
2006-06-02 09:17:00,1.41349,1.41368,1.41338,1.41343,530300000.0
2006-06-02 09:18:00,1.4134,1.41381,1.4134,1.41365,227400000.0
2006-06-02 09:19:00,1.41371,1.41386,1.41341,1.41354,558400001.0
2006-06-02 09:20:00,1.41354,1.4137,1.41343,1.4135,241500000.0
2006-06-02 09:21:00,1.41347,1.41363,1.41338,1.41355,356300002.0
2006-06-02 09:22:00,1.41354,1.41372,1.4135,1.41358,335400000.0
2006-06-02 09:23:00,1.41381,1.41424,1.41376,1.41422,360000001.0
2006-06-02 09:24:00,1.41422,1.41422,1.41374,1.41386,339600002.0
2006-06-02 09:25:00,1.41385,1.41405,1.4138,1.41405,416400000.0
2006-06-02 09:26:00,1.41406,1.41431,1.41401,1.41414,607500001.0
2006-06-02 09:27:00,1.41418,1.41453,1.41418,1.41428,364200000.0
2006-06-02 09:28:00,1.41429,1.41451,1.41418,1.41436,443300000.0
2006-06-02 09:29:00,1.41441,1.41445,1.41423,1.41435,402700000.0
2006-06-02 09:30:00,1.41391,1.4143,1.41379,1.41382,692000001.0
2006-06-02 09:31:00,1.41363,1.41417,1.41362,1.41392,392900001.0
2006-06-02 09:32:00,1.41396,1.41421,1.41376,1.41421,443100001.0
2006-06-02 09:33:00,1.41404,1.41404,1.41389,1.41392,281700000.0
2006-06-02 09:34:00,1.41407,1.41422,1.41402,1.41408,473600000.0
2006-06-02 09:35:00,1.41403,1.41423,1.414,1.41413,243800000.0
2006-06-02 09:36:00,1.41403,1.41412,1.41385,1.41391,384900002.0
2006-06-02 09:37:00,1.41399,1.4141,1.41382,1.41403,410600000.0
2006-06-02 09:38:00,1.41392,1.41412,1.41382,1.41389,445100004.0
2006-06-02 09:39:00,1.41395,1.41408,1.4139,1.41398,381100001.0
2006-06-02 09:40:00,1.41387,1.41404,1.41365,1.41374,407300002.0
2006-06-02 09:41:00,1.41363,1.41364,1.41346,1.41353,482100000.0
2006-06-02 09:42:00,1.41365,1.4138,1.41349,1.41352,476600000.0
2006-06-02 09:43:00,1.41364,1.41378,1.41358,1.41378,322400002.0
2006-06-02 09:44:00,1.41364,1.41385,1.4136,1.41362,511200002.0
2006-06-02 09:45:00,1.41386,1.41405,1.41381,1.41395,580500002.0
2006-06-02 09:46:00,1.41399,1.41409,1.41393,1.41401,315100000.0
2006-06-02 09:47:00,1.41403,1.41409,1.41389,1.41399,449000001.0
2006-06-02 09:48:00,1.41404,1.41411,1.41389,1.41394,425900007.0
2006-06-02 09:49:00,1.41397,1.4142,1.41382,1.41417,575200001.0
2006-06-02 09:50:00,1.41406,1.41417,1.41394,1.41401,428500000.0
2006-06-02 09:51:00,1.41394,1.41396,1.41369,1.41369,487200001.0
2006-06-02 09:52:00,1.41355,1.41373,1.41347,1.41361,443700000.0
2006-06-02 09:53:00,1.41393,1.41413,1.41385,1.414,302100000.0
2006-06-02 09:54:00,1.41373,1.41394,1.41357,1.41378,538000001.0
2006-06-02 09:55:00,1.41374,1.41409,1.4136,1.41409,511400000.0
2006-06-02 09:56:00,1.41412,1.41432,1.41397,1.41397,335400000.0
2006-06-02 09:57:00,1.41384,1.41413,1.41383,1.41396,546800001.0
2006-06-02 09:58:00,1.41406,1.41408,1.41379,1.41388,746100000.0
2006-06-02 09:59:00,1.41399,1.4142,1.4138,1.4142,715600003.0
2006-06-02 10:00:00,1.41408,1.41429,1.41403,1.41409,302000001.0
2006-06-02 10:01:00,1.41412,1.41421,1.41383,1.41405,679700001.0
2006-06-02 10:02:00,1.41415,1.41428,1.41396,1.41414,630100001.0
2006-06-02 10:03:00,1.41406,1.41417,1.41363,1.41378,422300001.0
2006-06-02 10:04:00,1.41375,1.41383,1.41342,1.41372,430300001.0
2006-06-02 10:05:00,1.41344,1.41374,1.41343,1.41368,387600001.0
2006-06-02 10:06:00,1.41376,1.41412,1.41375,1.414,474400000.0
2006-06-02 10:07:00,1.41381,1.41408,1.41375,1.41383,581600000.0
2006-06-02 10:08:00,1.41375,1.41396,1.41372,1.4138,559900002.0
2006-06-02 10:09:00,1.41391,1.41398,1.41368,1.41395,527500001.0
2006-06-02 10:10:00,1.41381,1.41386,1.41366,1.41372,399100000.0
2006-06-02 10:11:00,1.4138,1.41381,1.41364,1.41381,372000001.0
2006-06-02 10:12:00,1.41384,1.41399,1.41372,1.41385,508900002.0
2006-06-02 10:13:00,1.41391,1.41399,1.41379,1.41389,458600000.0
2006-06-02 10:14:00,1.4139,1.41421,1.41387,1.41403,489500000.0
2006-06-02 10:15:00,1.41427,1.41442,1.41418,1.41422,393200000.0
2006-06-02 10:16:00,1.41417,1.4143,1.41399,1.41404,419400000.0
2006-06-02 10:17:00,1.41391,1.414,1.41354,1.41369,346000001.0
2006-06-02 10:18:00,1.41388,1.41412,1.41385,1.41398,450600003.0
2006-06-02 10:19:00,1.41403,1.4142,1.414,1.4142,379100001.0
2006-06-02 10:20:00,1.41415,1.41437,1.41407,1.41415,544100003.0
2006-06-02 10:21:00,1.41426,1.41438,1.41414,1.41418,439200001.0
2006-06-02 10:22:00,1.41418,1.41448,1.41416,1.41435,381600002.0
2006-06-02 10:23:00,1.41435,1.41458,1.41424,1.41435,508500001.0
2006-06-02 10:24:00,1.41448,1.41466,1.41441,1.41461,401600000.0
2006-06-02 10:25:00,1.41478,1.41521,1.41457,1.41498,392800000.0
2006-06-02 10:26:00,1.41496,1.41525,1.41492,1.41506,520700000.0
2006-06-02 10:27:00,1.41508,1.41512,1.41487,1.41499,482400001.0
2006-06-02 10:28:00,1.41494,1.41512,1.41472,1.41474,647800002.0
2006-06-02 10:29:00,1.41469,1.41475,1.41437,1.41459,475100000.0
2006-06-02 10:30:00,1.41463,1.41485,1.41442,1.41464,628600000.0
2006-06-02 10:31:00,1.41449,1.41475,1.41424,1.41425,551200000.0
2006-06-02 10:32:00,1.41412,1.41436,1.41389,1.41392,535000005.0
2006-06-02 10:33:00,1.41391,1.41407,1.4137,1.41374,521000001.0
2006-06-02 10:34:00,1.4138,1.4138,1.41345,1.41359,429700001.0
2006-06-02 10:35:00,1.41359,1.41394,1.41359,1.41366,503100000.0
2006-06-02 10:36:00,1.41369,1.41388,1.41354,1.41375,483600002.0
2006-06-02 10:37:00,1.41395,1.41407,1.41376,1.41393,512800002.0
2006-06-02 10:38:00,1.41386,1.41391,1.41367,1.41375,363900000.0
2006-06-02 10:39:00,1.4139,1.41402,1.41373,1.41392,421600001.0
2006-06-02 10:40:00,1.41375,1.41384,1.41357,1.41369,371400004.0
2006-06-02 10:41:00,1.41378,1.41391,1.41362,1.41373,684800002.0
2006-06-02 10:42:00,1.41368,1.41386,1.4136,1.41383,407500001.0
2006-06-02 10:43:00,1.41416,1.41442,1.41403,1.41405,462000001.0
2006-06-02 10:44:00,1.41411,1.41432,1.41388,1.41406,571400002.0
2006-06-02 10:45:00,1.4141,1.4141,1.41377,1.41406,545900000.0
2006-06-02 10:46:00,1.41403,1.41411,1.41384,1.41396,294900001.0
2006-06-02 10:47:00,1.41393,1.41412,1.41383,1.41391,445200002.0
2006-06-02 10:48:00,1.41391,1.41404,1.41384,1.41398,498600001.0
2006-06-02 10:49:00,1.41413,1.41431,1.41403,1.41418,416100002.0
2006-06-02 10:50:00,1.41419,1.41447,1.41403,1.41441,565000002.0
2006-06-02 10:51:00,1.41424,1.41455,1.41418,1.41453,483400002.0
2006-06-02 10:52:00,1.41466,1.41476,1.41454,1.41461,323200000.0
2006-06-02 10:53:00,1.41438,1.41461,1.41431,1.41432,383200002.0
2006-06-02 10:54:00,1.41447,1.41466,1.41427,1.41436,444200000.0
2006-06-02 10:55:00,1.41486,1.41517,1.41471,1.41494,510300001.0
2006-06-02 10:56:00,1.41503,1.41523,1.41483,1.41499,462600000.0
2006-06-02 10:57:00,1.41507,1.41523,1.41499,1.41506,406700000.0
2006-06-02 10:58:00,1.41504,1.41514,1.41484,1.41499,436800000.0
2006-06-02 10:59:00,1.41482,1.41515,1.41466,1.41493,818900001.0
2006-06-02 11:00:00,1.41515,1.41542,1.41482,1.41497,508000000.0
2006-06-02 11:01:00,1.41489,1.41521,1.41489,1.41504,571300001.0
2006-06-02 11:02:00,1.41495,1.41509,1.41483,1.41495,524700001.0
2006-06-02 11:03:00,1.41496,1.41516,1.41495,1.41507,225500001.0
2006-06-02 11:04:00,1.4152,1.4154,1.41502,1.41506,552500000.0
2006-06-02 11:05:00,1.41525,1.4154,1.41496,1.41505,498000003.0
2006-06-02 11:06:00,1.41498,1.41498,1.41433,1.41458,615700000.0
2006-06-02 11:07:00,1.4144,1.41451,1.41407,1.41413,286700000.0
2006-06-02 11:08:00,1.4142,1.4142,1.41393,1.41404,341100000.0
2006-06-02 11:09:00,1.41384,1.41405,1.41381,1.41389,396900001.0
2006-06-02 11:10:00,1.41391,1.41407,1.41382,1.41394,439300000.0
2006-06-02 11:11:00,1.41379,1.41382,1.41315,1.41365,496600000.0
2006-06-02 11:12:00,1.41354,1.41381,1.41348,1.41381,480800000.0
2006-06-02 11:13:00,1.41385,1.41394,1.41365,1.41394,386900000.0
2006-06-02 11:14:00,1.41375,1.41394,1.41357,1.41385,459900001.0
2006-06-02 11:15:00,1.41389,1.41407,1.41381,1.41391,511100000.0
2006-06-02 11:16:00,1.41392,1.41399,1.41372,1.4139,493600001.0
2006-06-02 11:17:00,1.41393,1.41395,1.4137,1.41378,473600002.0
2006-06-02 11:18:00,1.4138,1.41417,1.41371,1.41383,380000002.0
2006-06-02 11:19:00,1.41393,1.41418,1.41389,1.41401,383400001.0
2006-06-02 11:20:00,1.41391,1.41422,1.41379,1.41409,562300001.0
2006-06-02 11:21:00,1.41397,1.41403,1.41363,1.41379,606900000.0
2006-06-02 11:22:00,1.41356,1.41383,1.41351,1.41376,619300001.0
2006-06-02 11:23:00,1.41374,1.41384,1.41352,1.4138,488900000.0
2006-06-02 11:24:00,1.41386,1.41387,1.4137,1.41373,402800001.0
2006-06-02 11:25:00,1.41376,1.41376,1.41361,1.41376,378900000.0
2006-06-02 11:26:00,1.41373,1.41375,1.41352,1.41362,489900000.0
2006-06-02 11:27:00,1.41368,1.41376,1.41338,1.41345,611300000.0
2006-06-02 11:28:00,1.4137,1.41377,1.4135,1.41365,308300000.0
2006-06-02 11:29:00,1.4137,1.414,1.41365,1.41379,460600000.0
2006-06-02 11:30:00,1.41364,1.41377,1.41341,1.41341,397100001.0
2006-06-02 11:31:00,1.41328,1.41357,1.41316,1.41325,616700003.0
2006-06-02 11:32:00,1.41327,1.41354,1.41323,1.41344,431900001.0
2006-06-02 11:33:00,1.41346,1.41361,1.41335,1.41344,527100000.0
2006-06-02 11:34:00,1.41344,1.41348,1.41313,1.41325,581300002.0
2006-06-02 11:35:00,1.41352,1.41372,1.41343,1.41363,618800003.0
2006-06-02 11:36:00,1.41351,1.41366,1.41339,1.41349,517300002.0
2006-06-02 11:37:00,1.41346,1.41369,1.41338,1.41349,462900000.0
2006-06-02 11:38:00,1.41354,1.41359,1.41339,1.41344,587200003.0
2006-06-02 11:39:00,1.41365,1.41369,1.41341,1.41348,606300000.0
2006-06-02 11:40:00,1.41357,1.41365,1.4134,1.4136,723000001.0
2006-06-02 11:41:00,1.41369,1.41401,1.41357,1.41385,759200001.0
2006-06-02 11:42:00,1.41396,1.41396,1.41348,1.4135,547900002.0
2006-06-02 11:43:00,1.4134,1.41355,1.41316,1.41318,525500000.0
2006-06-02 11:44:00,1.41343,1.41367,1.41328,1.41338,633900002.0
2006-06-02 11:45:00,1.41366,1.41374,1.41344,1.41356,605400001.0
2006-06-02 11:46:00,1.41362,1.41378,1.41358,1.41373,438100000.0
2006-06-02 11:47:00,1.41365,1.41394,1.4136,1.41387,462300000.0
2006-06-02 11:48:00,1.41384,1.41414,1.41378,1.41397,570800001.0
2006-06-02 11:49:00,1.41395,1.41412,1.41376,1.41397,382900000.0
2006-06-02 11:50:00,1.41399,1.41404,1.41373,1.41381,423600002.0
2006-06-02 11:51:00,1.41388,1.41406,1.41385,1.41396,202300002.0
2006-06-02 11:52:00,1.41394,1.41432,1.41394,1.41409,264800002.0
2006-06-02 11:53:00,1.41405,1.41424,1.41393,1.41398,181700000.0
2006-06-02 11:54:00,1.41409,1.4142,1.41386,1.41393,366100000.0
2006-06-02 11:55:00,1.41392,1.41392,1.4137,1.41374,446700000.0
2006-06-02 11:56:00,1.41377,1.41401,1.41365,1.41396,450500000.0
2006-06-02 11:57:00,1.41394,1.41395,1.4136,1.41373,471700001.0
2006-06-02 11:58:00,1.41373,1.41373,1.41341,1.41348,432000001.0
2006-06-02 11:59:00,1.41342,1.4136,1.41322,1.41337,411000001.0
2006-06-02 12:00:00,1.41343,1.41361,1.41323,1.41337,487000003.0
2006-06-02 12:01:00,1.41335,1.4139,1.41335,1.41381,461400001.0
2006-06-02 12:02:00,1.41383,1.41393,1.41355,1.41371,424700002.0
2006-06-02 12:03:00,1.41374,1.41374,1.41345,1.41362,395200000.0
2006-06-02 12:04:00,1.41351,1.41372,1.41342,1.41364,435100003.0
2006-06-02 12:05:00,1.41372,1.41385,1.41363,1.41371,323500000.0
2006-06-02 12:06:00,1.41366,1.41392,1.41359,1.41379,360000000.0
2006-06-02 12:07:00,1.41393,1.41421,1.41386,1.41404,348600002.0
2006-06-02 12:08:00,1.41401,1.41412,1.41371,1.41375,503200000.0
2006-06-02 12:09:00,1.41378,1.414,1.41371,1.41396,362500002.0
2006-06-02 12:10:00,1.41398,1.41407,1.4138,1.41394,370400001.0
2006-06-02 12:11:00,1.41394,1.41424,1.41391,1.41417,229300000.0
2006-06-02 12:12:00,1.41417,1.41435,1.41411,1.41412,206700001.0
2006-06-02 12:13:00,1.41402,1.41421,1.41394,1.41409,501600001.0
2006-06-02 12:14:00,1.41411,1.41424,1.41391,1.41418,603100002.0
2006-06-02 12:15:00,1.41404,1.41419,1.41399,1.41409,298700001.0
2006-06-02 12:16:00,1.41404,1.41416,1.41392,1.41403,391900000.0
2006-06-02 12:17:00,1.41411,1.41417,1.41407,1.41414,232000001.0
2006-06-02 12:18:00,1.414,1.41411,1.41379,1.41411,268400000.0
2006-06-02 12:19:00,1.41398,1.41415,1.41389,1.41405,452400001.0
2006-06-02 12:20:00,1.41406,1.41446,1.41394,1.41446,485800001.0
2006-06-02 12:21:00,1.41435,1.41442,1.41395,1.41418,459900002.0
2006-06-02 12:22:00,1.41423,1.41434,1.41407,1.41411,334600001.0
2006-06-02 12:23:00,1.41401,1.41427,1.41397,1.4142,369500000.0
2006-06-02 12:24:00,1.41406,1.41431,1.41401,1.41406,627400003.0
2006-06-02 12:25:00,1.41447,1.41515,1.41445,1.41476,424200002.0
2006-06-02 12:26:00,1.41461,1.41484,1.4145,1.41477,489300002.0
2006-06-02 12:27:00,1.41507,1.4156,1.41507,1.41549,470300000.0
2006-06-02 12:28:00,1.41541,1.41545,1.41456,1.41456,483800001.0
2006-06-02 12:29:00,1.41455,1.41475,1.41424,1.41424,697500002.0
2006-06-02 12:30:00,1.4141,1.41425,1.41375,1.41406,585000001.0
2006-06-02 12:31:00,1.4143,1.41462,1.41422,1.41434,644800000.0
2006-06-02 12:32:00,1.4144,1.41468,1.41434,1.41447,622600001.0
2006-06-02 12:33:00,1.41463,1.41477,1.41455,1.41477,68200001.0
2006-06-02 12:34:00,1.41479,1.41536,1.41474,1.41519,555500001.0
2006-06-02 12:35:00,1.41545,1.41556,1.41526,1.41542,580000001.0
2006-06-02 12:36:00,1.41536,1.4155,1.41529,1.41537,450900000.0
2006-06-02 12:37:00,1.41544,1.41562,1.41527,1.41554,526900000.0
2006-06-02 12:38:00,1.41551,1.41577,1.41546,1.41552,712000002.0
2006-06-02 12:39:00,1.41542,1.41542,1.41501,1.41501,505300003.0
2006-06-02 12:40:00,1.41489,1.41502,1.41475,1.415,522400000.0
2006-06-02 12:41:00,1.41487,1.41517,1.41459,1.41459,251000001.0
2006-06-02 12:42:00,1.41438,1.41453,1.41426,1.41438,346800000.0
2006-06-02 12:43:00,1.41419,1.4143,1.41374,1.41386,473200001.0
2006-06-02 12:44:00,1.4138,1.41426,1.4138,1.41394,445600001.0
2006-06-02 12:45:00,1.41404,1.41421,1.41386,1.41413,435400001.0
2006-06-02 12:46:00,1.41406,1.41406,1.41376,1.41384,396300000.0
2006-06-02 12:47:00,1.41369,1.41378,1.41345,1.41354,398700000.0
2006-06-02 12:48:00,1.41354,1.41373,1.4135,1.41366,538000001.0
2006-06-02 12:49:00,1.41374,1.41387,1.4136,1.41372,561000004.0
2006-06-02 12:50:00,1.41364,1.41373,1.41345,1.41346,498900001.0
2006-06-02 12:51:00,1.41344,1.4137,1.41341,1.41365,404800000.0
2006-06-02 12:52:00,1.41354,1.41369,1.41344,1.41359,325900000.0
2006-06-02 12:53:00,1.41366,1.41381,1.41359,1.41374,299900001.0
2006-06-02 12:54:00,1.41375,1.4142,1.41375,1.41393,403200000.0
2006-06-02 12:55:00,1.41394,1.41406,1.41378,1.4138,444700000.0
2006-06-02 12:56:00,1.41383,1.41391,1.41362,1.41374,448400001.0
2006-06-02 12:57:00,1.41374,1.41385,1.41346,1.41364,530800001.0
2006-06-02 12:58:00,1.41371,1.41379,1.41357,1.41361,290100000.0
2006-06-02 12:59:00,1.41346,1.41365,1.41328,1.41342,654000001.0
2006-06-02 13:00:00,1.41329,1.41345,1.41322,1.41345,231500000.0
2006-06-02 13:01:00,1.41342,1.4137,1.41329,1.41351,289500000.0
2006-06-02 13:02:00,1.41345,1.41371,1.41342,1.41356,278600000.0
2006-06-02 13:03:00,1.41356,1.41389,1.41348,1.41371,386600001.0
2006-06-02 13:04:00,1.41381,1.41396,1.41369,1.41369,241000000.0
2006-06-02 13:05:00,1.41371,1.41376,1.41346,1.41346,155800000.0
2006-06-02 13:06:00,1.41355,1.41373,1.41331,1.41349,417400003.0
2006-06-02 13:07:00,1.41345,1.41366,1.41345,1.4136,313600000.0
2006-06-02 13:08:00,1.41374,1.41374,1.41339,1.41339,176600000.0
2006-06-02 13:09:00,1.41329,1.41354,1.4132,1.41332,313100000.0
2006-06-02 13:10:00,1.41352,1.41379,1.41334,1.41379,155900001.0
2006-06-02 13:11:00,1.41386,1.41401,1.41365,1.41379,469600002.0
2006-06-02 13:12:00,1.4139,1.4142,1.4139,1.41409,231800001.0
2006-06-02 13:13:00,1.41414,1.41423,1.41408,1.41418,331900001.0
2006-06-02 13:14:00,1.41424,1.41449,1.41402,1.41449,340300001.0
2006-06-02 13:15:00,1.41443,1.4145,1.41421,1.41441,452500001.0
2006-06-02 13:16:00,1.4144,1.41451,1.41424,1.41425,121400000.0
2006-06-02 13:17:00,1.41428,1.41435,1.41421,1.41421,129400000.0
2006-06-02 13:18:00,1.41418,1.41444,1.41418,1.41442,334500001.0
2006-06-02 13:19:00,1.41421,1.41435,1.41403,1.41421,284900000.0
2006-06-02 13:20:00,1.4142,1.41461,1.41415,1.41461,192800001.0
2006-06-02 13:21:00,1.41472,1.41485,1.41472,1.41485,197400000.0
2006-06-02 13:22:00,1.41483,1.41504,1.41477,1.41493,241700000.0
2006-06-02 13:23:00,1.41482,1.41512,1.41482,1.41503,273800000.0
2006-06-02 13:24:00,1.41499,1.41501,1.41493,1.41493,249400000.0
2006-06-02 13:25:00,1.41476,1.4148,1.41465,1.4147,165600000.0
2006-06-02 13:26:00,1.41471,1.4148,1.41434,1.41445,199500000.0
2006-06-02 13:27:00,1.41424,1.41429,1.41393,1.41398,302100000.0
2006-06-02 13:28:00,1.41399,1.4142,1.41396,1.4142,493500000.0
2006-06-02 13:29:00,1.41414,1.41452,1.41414,1.41446,552800000.0
2006-06-02 13:30:00,1.41449,1.41496,1.41448,1.41487,562200001.0
2006-06-02 13:31:00,1.41493,1.41526,1.41482,1.415,549300000.0
2006-06-02 13:32:00,1.41504,1.41523,1.41504,1.41517,210900001.0
2006-06-02 13:33:00,1.41511,1.41546,1.41511,1.41512,369400000.0
2006-06-02 13:34:00,1.41503,1.41546,1.41494,1.4151,325300001.0
2006-06-02 13:35:00,1.41532,1.41557,1.41521,1.41554,371700001.0
2006-06-02 13:36:00,1.41548,1.41584,1.4154,1.41575,466700003.0
2006-06-02 13:37:00,1.41573,1.41589,1.41568,1.41579,456600000.0
2006-06-02 13:38:00,1.4156,1.41575,1.41547,1.41551,497400003.0
2006-06-02 13:39:00,1.41525,1.41554,1.41525,1.41533,222100000.0
2006-06-02 13:40:00,1.4153,1.41566,1.41517,1.41543,428200001.0
2006-06-02 13:41:00,1.41558,1.41558,1.41526,1.41527,220700001.0
2006-06-02 13:42:00,1.41522,1.41534,1.41517,1.41519,182800000.0
2006-06-02 13:43:00,1.41523,1.41529,1.4152,1.41522,170500000.0
2006-06-02 13:44:00,1.41517,1.41534,1.41513,1.41526,298200000.0
2006-06-02 13:45:00,1.41526,1.41543,1.41511,1.41512,467800000.0
2006-06-02 13:46:00,1.41516,1.41528,1.41505,1.41525,445900001.0
2006-06-02 13:47:00,1.41523,1.41533,1.41501,1.41519,470500000.0
2006-06-02 13:48:00,1.41519,1.41527,1.41513,1.41521,217300000.0
2006-06-02 13:49:00,1.41528,1.41531,1.41518,1.41523,225200002.0
2006-06-02 13:50:00,1.41528,1.41533,1.41516,1.41526,278600001.0
2006-06-02 13:51:00,1.41526,1.41528,1.41513,1.41523,307800000.0
2006-06-02 13:52:00,1.41511,1.41543,1.41511,1.41527,433100001.0
2006-06-02 13:53:00,1.41508,1.41548,1.41508,1.41548,535300001.0
2006-06-02 13:54:00,1.41524,1.41558,1.41517,1.41523,371700001.0
2006-06-02 13:55:00,1.41505,1.41537,1.415,1.41519,318900002.0
2006-06-02 13:56:00,1.41507,1.41525,1.41483,1.41506,357200000.0
2006-06-02 13:57:00,1.41501,1.41526,1.41491,1.41521,379500000.0
2006-06-02 13:58:00,1.41512,1.41523,1.41468,1.41489,220400002.0
2006-06-02 13:59:00,1.41472,1.41499,1.41472,1.41491,411300000.0
2006-06-02 14:00:00,1.41474,1.41487,1.41432,1.41432,322800002.0
2006-06-02 14:01:00,1.41411,1.41457,1.41388,1.41388,388000000.0
2006-06-02 14:02:00,1.41376,1.41379,1.41344,1.41358,245000000.0
2006-06-02 14:03:00,1.41331,1.41331,1.41251,1.41251,425300001.0
2006-06-02 14:04:00,1.41278,1.41386,1.41264,1.41379,411400001.0
2006-06-02 14:05:00,1.41403,1.41432,1.41374,1.41426,383000000.0
2006-06-02 14:06:00,1.41431,1.41449,1.41404,1.41447,363900002.0
2006-06-02 14:07:00,1.41478,1.41513,1.41474,1.41487,418800000.0
2006-06-02 14:08:00,1.41471,1.41471,1.41413,1.41428,387500001.0
2006-06-02 14:09:00,1.41435,1.41475,1.41418,1.41418,146800000.0
2006-06-02 14:10:00,1.41427,1.41454,1.41425,1.41437,259800000.0
2006-06-02 14:11:00,1.41433,1.41437,1.41395,1.41434,112400000.0
2006-06-02 14:12:00,1.41434,1.41461,1.41383,1.4141,255200000.0
2006-06-02 14:13:00,1.41411,1.41448,1.41411,1.41422,158300000.0
2006-06-02 14:14:00,1.41415,1.41442,1.41402,1.41402,198600000.0
2006-06-02 14:15:00,1.41401,1.41444,1.41382,1.41436,378200000.0
2006-06-02 14:16:00,1.41432,1.41456,1.41427,1.41448,231400001.0
2006-06-02 14:17:00,1.41431,1.4144,1.41404,1.4143,602300001.0
2006-06-02 14:18:00,1.41449,1.41511,1.41449,1.41511,407500001.0
2006-06-02 14:19:00,1.41531,1.41625,1.41531,1.41625,442400001.0
2006-06-02 14:20:00,1.41639,1.41654,1.41621,1.41643,204400000.0
2006-06-02 14:21:00,1.4163,1.4163,1.41544,1.41544,375000003.0
2006-06-02 14:22:00,1.41561,1.41583,1.41552,1.41569,654500002.0
2006-06-02 14:23:00,1.41592,1.41612,1.4158,1.41588,177600001.0
2006-06-02 14:24:00,1.4159,1.41667,1.41586,1.41638,514800004.0
2006-06-02 14:25:00,1.41643,1.41652,1.41598,1.41598,587100002.0
2006-06-02 14:26:00,1.41598,1.41666,1.41598,1.4164,591300000.0
2006-06-02 14:27:00,1.41653,1.41712,1.41643,1.41689,439000001.0
2006-06-02 14:28:00,1.41674,1.41684,1.41592,1.41684,40700000.0
2006-06-02 14:29:00,1.41638,1.41657,1.41501,1.41501,44400000.0
2006-06-02 14:30:00,1.41655,1.41928,1.40971,1.41928,41200000.0
2006-06-02 14:31:00,1.42078,1.42123,1.41931,1.41947,26400000.0
2006-06-02 14:32:00,1.42013,1.42046,1.41807,1.41842,53300001.0
2006-06-02 14:33:00,1.41819,1.41943,1.41786,1.41855,34000000.0
2006-06-02 14:34:00,1.4187,1.41914,1.41818,1.41894,20000000.0
2006-06-02 14:35:00,1.41976,1.41986,1.41908,1.41924,35200000.0
2006-06-02 14:36:00,1.41978,1.41993,1.41847,1.41847,45200000.0
2006-06-02 14:37:00,1.41934,1.41987,1.41905,1.41956,46200000.0
2006-06-02 14:38:00,1.41982,1.41982,1.41864,1.41902,32400000.0
2006-06-02 14:39:00,1.41914,1.4196,1.41906,1.41915,35600000.0
2006-06-02 14:40:00,1.41948,1.41996,1.41906,1.4192,22000000.0
2006-06-02 14:41:00,1.4194,1.4194,1.41873,1.41899,33600000.0
2006-06-02 14:42:00,1.41887,1.41931,1.41847,1.4189,40900000.0
2006-06-02 14:43:00,1.4199,1.42036,1.41933,1.42035,57500000.0
2006-06-02 14:44:00,1.4206,1.4211,1.42055,1.42101,66900000.0
2006-06-02 14:45:00,1.4209,1.42171,1.42067,1.42171,66800001.0
2006-06-02 14:46:00,1.42193,1.42193,1.42105,1.42127,35200000.0
2006-06-02 14:47:00,1.42153,1.42155,1.4211,1.42135,18400000.0
2006-06-02 14:48:00,1.4212,1.42147,1.42095,1.42128,37800000.0
2006-06-02 14:49:00,1.42117,1.42126,1.42059,1.42059,45700000.0
2006-06-02 14:50:00,1.42031,1.42147,1.42031,1.42147,56000001.0
2006-06-02 14:51:00,1.42129,1.42167,1.42101,1.42121,41700000.0
2006-06-02 14:52:00,1.42122,1.42152,1.42082,1.42108,36200000.0
2006-06-02 14:53:00,1.42093,1.42157,1.42058,1.4211,34800000.0
2006-06-02 14:54:00,1.4212,1.4212,1.4205,1.4205,37600000.0
2006-06-02 14:55:00,1.42049,1.42069,1.42012,1.42024,49100000.0
2006-06-02 14:56:00,1.4205,1.42067,1.42031,1.4206,52200001.0
2006-06-02 14:57:00,1.42065,1.42082,1.42048,1.4206,33400000.0
2006-06-02 14:58:00,1.42038,1.42074,1.42038,1.42057,38500000.0
2006-06-02 14:59:00,1.42077,1.42093,1.42044,1.42062,31600000.0
2006-06-02 15:00:00,1.42077,1.42119,1.42061,1.42067,38200000.0
2006-06-02 15:01:00,1.42117,1.42117,1.42068,1.42068,38800000.0
2006-06-02 15:02:00,1.42089,1.42106,1.42074,1.42106,26600000.0
2006-06-02 15:03:00,1.42082,1.4209,1.4205,1.42051,54200000.0
2006-06-02 15:04:00,1.42069,1.42123,1.42047,1.42123,45600000.0
2006-06-02 15:05:00,1.42137,1.42148,1.42047,1.42065,20600000.0
2006-06-02 15:06:00,1.42067,1.42128,1.42023,1.4211,34600000.0
2006-06-02 15:07:00,1.42142,1.42142,1.4209,1.42092,30800000.0
2006-06-02 15:08:00,1.4211,1.42139,1.42044,1.42086,35800000.0
2006-06-02 15:09:00,1.42067,1.42074,1.42045,1.42045,47500000.0
2006-06-02 15:10:00,1.42004,1.42032,1.41986,1.41986,46000000.0
2006-06-02 15:11:00,1.41981,1.42036,1.41979,1.42011,22600000.0
2006-06-02 15:12:00,1.41997,1.42057,1.41997,1.42039,35400000.0
2006-06-02 15:13:00,1.42049,1.4209,1.42027,1.42061,33300000.0
2006-06-02 15:14:00,1.42022,1.42082,1.42022,1.42065,31600000.0
2006-06-02 15:15:00,1.42058,1.42099,1.42037,1.42065,67100000.0
2006-06-02 15:16:00,1.42085,1.42097,1.42021,1.42026,25600000.0
2006-06-02 15:17:00,1.41999,1.42017,1.41952,1.41962,56300000.0
2006-06-02 15:18:00,1.41958,1.41978,1.41929,1.41973,50500000.0
2006-06-02 15:19:00,1.41957,1.41962,1.41914,1.41941,22200000.0
2006-06-02 15:20:00,1.41936,1.41974,1.41936,1.4196,29400000.0
2006-06-02 15:21:00,1.4196,1.41961,1.41948,1.41948,25800000.0
2006-06-02 15:22:00,1.4194,1.41955,1.4189,1.41946,55900000.0
2006-06-02 15:23:00,1.41972,1.41972,1.41942,1.41958,23600000.0
2006-06-02 15:24:00,1.41975,1.41975,1.41886,1.41898,22400000.0
2006-06-02 15:25:00,1.41905,1.41928,1.41895,1.41895,25500000.0
2006-06-02 15:26:00,1.41935,1.41941,1.41922,1.41937,37800000.0
2006-06-02 15:27:00,1.41924,1.41928,1.41886,1.41912,52800000.0
2006-06-02 15:28:00,1.4191,1.41936,1.41906,1.41936,24400000.0
2006-06-02 15:29:00,1.41955,1.4197,1.41919,1.41919,40000000.0
2006-06-02 15:30:00,1.4192,1.41942,1.41887,1.41929,27200000.0
2006-06-02 15:31:00,1.41913,1.41955,1.41911,1.41933,41200000.0
2006-06-02 15:32:00,1.41932,1.41937,1.41913,1.41937,60400000.0
2006-06-02 15:33:00,1.4194,1.41972,1.41904,1.41972,37200000.0
2006-06-02 15:34:00,1.41947,1.41962,1.4194,1.4194,30400000.0
2006-06-02 15:35:00,1.41944,1.41964,1.41916,1.41916,42400000.0
2006-06-02 15:36:00,1.41908,1.41954,1.41899,1.41929,56600001.0
2006-06-02 15:37:00,1.41938,1.4198,1.41933,1.4198,59400000.0
2006-06-02 15:38:00,1.41972,1.41974,1.41909,1.41932,44800000.0
2006-06-02 15:39:00,1.41949,1.41965,1.41924,1.4193,18600000.0
2006-06-02 15:40:00,1.41993,1.42028,1.41955,1.41999,38000000.0
2006-06-02 15:41:00,1.42051,1.42051,1.41932,1.41971,35200000.0
2006-06-02 15:42:00,1.41957,1.42005,1.41957,1.41989,39900000.0
2006-06-02 15:43:00,1.41987,1.42006,1.41946,1.42006,59200000.0
2006-06-02 15:44:00,1.42007,1.42054,1.41997,1.42053,24600000.0
2006-06-02 15:45:00,1.42042,1.42056,1.42002,1.42019,61500000.0
2006-06-02 15:46:00,1.42008,1.42045,1.41998,1.4202,19400000.0
2006-06-02 15:47:00,1.42022,1.42043,1.41957,1.41976,37200000.0
2006-06-02 15:48:00,1.41973,1.41975,1.4193,1.4194,28000000.0
2006-06-02 15:49:00,1.41936,1.41997,1.41936,1.41962,45400000.0
2006-06-02 15:50:00,1.41946,1.41963,1.41932,1.4194,20800000.0
2006-06-02 15:51:00,1.41925,1.41979,1.41916,1.41965,27000000.0
2006-06-02 15:52:00,1.41939,1.41957,1.41913,1.41952,33300000.0
2006-06-02 15:53:00,1.41947,1.41995,1.41947,1.41979,32800000.0
2006-06-02 15:54:00,1.41986,1.41987,1.41949,1.41949,35500000.0
2006-06-02 15:55:00,1.41954,1.41973,1.41922,1.41958,36400000.0
2006-06-02 15:56:00,1.41927,1.4196,1.41887,1.41916,40200000.0
2006-06-02 15:57:00,1.41919,1.42009,1.41919,1.41969,44800000.0
2006-06-02 15:58:00,1.42003,1.4204,1.42003,1.42033,25800000.0
2006-06-02 15:59:00,1.42039,1.42044,1.41988,1.41988,43800000.0
2006-06-02 16:00:00,1.41962,1.41986,1.41915,1.41915,44700000.0
2006-06-02 16:01:00,1.4189,1.41965,1.41862,1.41881,30200000.0
2006-06-02 16:02:00,1.41882,1.41929,1.41868,1.41929,26800000.0
2006-06-02 16:03:00,1.41945,1.4196,1.41874,1.41878,39600000.0
2006-06-02 16:04:00,1.41851,1.41901,1.41832,1.41878,40200000.0
2006-06-02 16:05:00,1.41895,1.41924,1.41884,1.41912,28900000.0
2006-06-02 16:06:00,1.41917,1.41949,1.41905,1.41914,27800000.0
2006-06-02 16:07:00,1.41911,1.41947,1.41898,1.41942,87500000.0
2006-06-02 16:08:00,1.4193,1.41932,1.419,1.41907,52200000.0
2006-06-02 16:09:00,1.41877,1.41908,1.41868,1.41895,38900000.0
2006-06-02 16:10:00,1.41902,1.41912,1.41853,1.41853,46000000.0
2006-06-02 16:11:00,1.41808,1.4186,1.41808,1.41841,23400000.0
2006-06-02 16:12:00,1.41829,1.41866,1.41819,1.41826,44800000.0
2006-06-02 16:13:00,1.41803,1.41874,1.41791,1.41874,32800000.0
2006-06-02 16:14:00,1.41855,1.41873,1.41816,1.41841,46800000.0
2006-06-02 16:15:00,1.41811,1.41825,1.41793,1.418,59300000.0
2006-06-02 16:16:00,1.41741,1.41781,1.41719,1.41719,35800000.0
2006-06-02 16:17:00,1.41669,1.41715,1.41655,1.41711,35400000.0
2006-06-02 16:18:00,1.4172,1.41729,1.41696,1.41714,27000000.0
2006-06-02 16:19:00,1.41758,1.41799,1.41758,1.41772,38700000.0
2006-06-02 16:20:00,1.41794,1.41883,1.41794,1.41883,40000000.0
2006-06-02 16:21:00,1.41896,1.41906,1.41843,1.41864,44400000.0
2006-06-02 16:22:00,1.41886,1.41897,1.41869,1.41883,42400000.0
2006-06-02 16:23:00,1.41886,1.41923,1.41874,1.41923,42000001.0
2006-06-02 16:24:00,1.41924,1.41924,1.41877,1.41881,25400000.0
2006-06-02 16:25:00,1.41913,1.41913,1.41839,1.41883,35200000.0
2006-06-02 16:26:00,1.41915,1.41917,1.41866,1.41866,60500001.0
2006-06-02 16:27:00,1.4186,1.41906,1.4186,1.41861,34200000.0
2006-06-02 16:28:00,1.41901,1.41919,1.41885,1.41901,36900000.0
2006-06-02 16:29:00,1.41901,1.41901,1.41875,1.41879,27900000.0
2006-06-02 16:30:00,1.41855,1.41864,1.41829,1.41836,52800000.0
2006-06-02 16:31:00,1.41823,1.4184,1.41814,1.41824,47900000.0
2006-06-02 16:32:00,1.41839,1.41862,1.418,1.41862,52900000.0
2006-06-02 16:33:00,1.41878,1.41891,1.41871,1.41879,51200001.0
2006-06-02 16:34:00,1.41879,1.41898,1.41858,1.41892,54200000.0
2006-06-02 16:35:00,1.41911,1.41945,1.41889,1.41945,54900001.0
2006-06-02 16:36:00,1.41939,1.41954,1.41905,1.4193,28200000.0
2006-06-02 16:37:00,1.41904,1.41941,1.41887,1.41917,43000000.0
2006-06-02 16:38:00,1.41918,1.41951,1.41904,1.41919,54100000.0
2006-06-02 16:39:00,1.41928,1.41967,1.41924,1.41959,48600000.0
2006-06-02 16:40:00,1.41936,1.41936,1.41919,1.41922,28200000.0
2006-06-02 16:41:00,1.41876,1.41928,1.41876,1.41906,33800000.0
2006-06-02 16:42:00,1.41897,1.41975,1.41897,1.41968,43600000.0
2006-06-02 16:43:00,1.41972,1.41979,1.41944,1.41979,52600000.0
2006-06-02 16:44:00,1.41983,1.41992,1.41953,1.41953,57500000.0
2006-06-02 16:45:00,1.41934,1.41972,1.41934,1.41956,38800000.0
2006-06-02 16:46:00,1.41983,1.41983,1.41922,1.41924,54500000.0
2006-06-02 16:47:00,1.41929,1.41945,1.41914,1.41928,57700000.0
2006-06-02 16:48:00,1.41936,1.41936,1.41871,1.41908,34800000.0
2006-06-02 16:49:00,1.4195,1.41971,1.4194,1.41971,26400000.0
2006-06-02 16:50:00,1.41967,1.41967,1.41937,1.41937,44400000.0
2006-06-02 16:51:00,1.41916,1.41916,1.41882,1.41906,26600000.0
2006-06-02 16:52:00,1.41908,1.41949,1.41908,1.41947,49800000.0
2006-06-02 16:53:00,1.41971,1.42019,1.41971,1.42002,43600000.0
2006-06-02 16:54:00,1.42005,1.42012,1.41959,1.41981,35000000.0
2006-06-02 16:55:00,1.42004,1.42004,1.41975,1.41995,25600000.0
2006-06-02 16:56:00,1.41986,1.41998,1.41976,1.41987,20200000.0
2006-06-02 16:57:00,1.4199,1.42006,1.41961,1.41995,35700000.0
2006-06-02 16:58:00,1.41978,1.41985,1.41955,1.41955,51400000.0
2006-06-02 16:59:00,1.4196,1.42007,1.41956,1.42007,35600000.0
2006-06-02 17:00:00,1.41915,1.41991,1.41915,1.41991,42400000.0
2006-06-02 17:01:00,1.41969,1.42006,1.41951,1.41986,44600000.0
2006-06-02 17:02:00,1.41977,1.42013,1.41974,1.42007,37800000.0
2006-06-02 17:03:00,1.42018,1.42042,1.42,1.42011,38400000.0
2006-06-02 17:04:00,1.41997,1.41999,1.41962,1.4198,35900000.0
2006-06-02 17:05:00,1.4196,1.42031,1.41932,1.42031,40000000.0
2006-06-02 17:06:00,1.42009,1.42039,1.41994,1.42024,30900000.0
2006-06-02 17:07:00,1.4202,1.42039,1.42017,1.42017,42200000.0
2006-06-02 17:08:00,1.42014,1.42048,1.42007,1.42019,24600000.0
2006-06-02 17:09:00,1.41998,1.4201,1.41964,1.41983,39300000.0
2006-06-02 17:10:00,1.41969,1.41995,1.41963,1.41978,46600001.0
2006-06-02 17:11:00,1.41972,1.41979,1.41961,1.41968,38700000.0
2006-06-02 17:12:00,1.41963,1.4198,1.41963,1.41976,35400000.0
2006-06-02 17:13:00,1.41945,1.41957,1.41926,1.41951,25400000.0
2006-06-02 17:14:00,1.41907,1.41985,1.41907,1.41976,42400000.0
2006-06-02 17:15:00,1.42014,1.42014,1.41902,1.41902,35800000.0
2006-06-02 17:16:00,1.41907,1.41925,1.41906,1.41918,34800000.0
2006-06-02 17:17:00,1.4193,1.41963,1.4189,1.4192,35400000.0
2006-06-02 17:18:00,1.41921,1.41939,1.41874,1.41939,31800000.0
2006-06-02 17:19:00,1.41982,1.42008,1.41965,1.41999,26000000.0
2006-06-02 17:20:00,1.42,1.42004,1.41969,1.41982,30600000.0
2006-06-02 17:21:00,1.42009,1.42009,1.41956,1.41991,42100000.0
2006-06-02 17:22:00,1.41987,1.42021,1.4198,1.42013,52600001.0
2006-06-02 17:23:00,1.41982,1.42065,1.41982,1.42047,42300000.0
2006-06-02 17:24:00,1.42027,1.42027,1.41965,1.41976,20800000.0
2006-06-02 17:25:00,1.41974,1.42016,1.41973,1.4199,48800000.0
2006-06-02 17:26:00,1.41985,1.41987,1.41946,1.41946,35600000.0
2006-06-02 17:27:00,1.41979,1.41993,1.4197,1.4197,19200000.0
2006-06-02 17:28:00,1.41987,1.42004,1.41921,1.41921,47200000.0
2006-06-02 17:29:00,1.4192,1.41953,1.41909,1.41941,37000000.0
2006-06-02 17:30:00,1.41933,1.41968,1.41914,1.41918,44000000.0
2006-06-02 17:31:00,1.41908,1.41934,1.41907,1.41921,21800000.0
2006-06-02 17:32:00,1.41926,1.41952,1.41926,1.41941,26600000.0
2006-06-02 17:33:00,1.41942,1.41956,1.41931,1.41931,50600000.0
2006-06-02 17:34:00,1.41934,1.41975,1.41934,1.41975,45000000.0
2006-06-02 17:35:00,1.41981,1.4199,1.4197,1.41985,26400000.0
2006-06-02 17:36:00,1.41973,1.41997,1.41957,1.41968,45200000.0
2006-06-02 17:37:00,1.41963,1.41991,1.41927,1.41991,45600000.0
2006-06-02 17:38:00,1.41984,1.42021,1.41984,1.4199,48700000.0
2006-06-02 17:39:00,1.42001,1.4204,1.41989,1.4204,35200000.0
2006-06-02 17:40:00,1.42019,1.42039,1.42017,1.4202,30200000.0
2006-06-02 17:41:00,1.42004,1.42004,1.41967,1.41967,52800001.0
2006-06-02 17:42:00,1.41977,1.42031,1.41977,1.42014,37400000.0
2006-06-02 17:43:00,1.42024,1.42027,1.41984,1.42008,44800000.0
2006-06-02 17:44:00,1.42012,1.42027,1.42008,1.42011,29800000.0
2006-06-02 17:45:00,1.42017,1.42037,1.41996,1.42032,20600000.0
2006-06-02 17:46:00,1.42028,1.42028,1.41979,1.42006,55900000.0
2006-06-02 17:47:00,1.41989,1.4201,1.41986,1.41988,42400000.0
2006-06-02 17:48:00,1.41993,1.42012,1.4196,1.42012,48400000.0
2006-06-02 17:49:00,1.42016,1.42034,1.41993,1.42024,52500001.0
2006-06-02 17:50:00,1.42037,1.42058,1.42024,1.42058,40400000.0
2006-06-02 17:51:00,1.42048,1.42071,1.42021,1.42059,40800001.0
2006-06-02 17:52:00,1.4207,1.42083,1.42055,1.42072,28000000.0
2006-06-02 17:53:00,1.42056,1.42068,1.42042,1.42059,29400000.0
2006-06-02 17:54:00,1.42044,1.42076,1.42009,1.42076,87500000.0
2006-06-02 17:55:00,1.42082,1.42112,1.42036,1.42094,51600000.0
2006-06-02 17:56:00,1.42078,1.42101,1.42066,1.42074,25800000.0
2006-06-02 17:57:00,1.42075,1.4209,1.42057,1.42074,45200000.0
2006-06-02 17:58:00,1.42063,1.42086,1.42034,1.42073,48100000.0
2006-06-02 17:59:00,1.4205,1.42061,1.41967,1.41978,40300000.0
2006-06-02 18:00:00,1.4201,1.4201,1.41983,1.4199,38600000.0
2006-06-02 18:01:00,1.42004,1.42006,1.4197,1.4197,53400000.0
2006-06-02 18:02:00,1.4196,1.4198,1.41943,1.41964,49500000.0
2006-06-02 18:03:00,1.41954,1.4199,1.41954,1.4196,32800000.0
2006-06-02 18:04:00,1.41997,1.42032,1.41995,1.42013,36000000.0
2006-06-02 18:05:00,1.42017,1.42041,1.42003,1.42038,30200000.0
2006-06-02 18:06:00,1.42033,1.42051,1.42011,1.42011,56300000.0
2006-06-02 18:07:00,1.42037,1.42061,1.42014,1.42061,49600000.0
2006-06-02 18:08:00,1.42058,1.4209,1.42058,1.42074,50200000.0
2006-06-02 18:09:00,1.42075,1.42106,1.42075,1.4209,37800000.0
2006-06-02 18:10:00,1.42095,1.42109,1.42082,1.42098,24000000.0
2006-06-02 18:11:00,1.42127,1.42128,1.42109,1.42122,38700000.0
2006-06-02 18:12:00,1.42139,1.42151,1.42124,1.42124,30400000.0
2006-06-02 18:13:00,1.42136,1.42153,1.4212,1.42139,40000000.0
2006-06-02 18:14:00,1.42085,1.42157,1.42085,1.42149,28400000.0
2006-06-02 18:15:00,1.42149,1.42163,1.42142,1.42149,47200000.0
2006-06-02 18:16:00,1.42157,1.42169,1.42144,1.42144,25600000.0
2006-06-02 18:17:00,1.4215,1.42161,1.42137,1.4214,49200000.0
2006-06-02 18:18:00,1.4214,1.42141,1.42097,1.42115,46100000.0
2006-06-02 18:19:00,1.42137,1.42153,1.42137,1.42143,23200000.0
2006-06-02 18:20:00,1.42151,1.42166,1.42125,1.4214,41100000.0
2006-06-02 18:21:00,1.42175,1.42189,1.42157,1.42157,40900000.0
2006-06-02 18:22:00,1.42161,1.42186,1.42161,1.42167,21800000.0
2006-06-02 18:23:00,1.42168,1.42181,1.42165,1.42167,35000000.0
2006-06-02 18:24:00,1.4218,1.42186,1.42165,1.42186,33500000.0
2006-06-02 18:25:00,1.42212,1.42233,1.4218,1.4218,55800001.0
2006-06-02 18:26:00,1.42168,1.42168,1.42163,1.42163,39800001.0
2006-06-02 18:27:00,1.42165,1.42194,1.42141,1.42186,28600000.0
2006-06-02 18:28:00,1.42151,1.42174,1.42151,1.42152,38800000.0
2006-06-02 18:29:00,1.42169,1.42169,1.42111,1.42126,32800000.0
2006-06-02 18:30:00,1.42138,1.42168,1.42135,1.42166,34000000.0
2006-06-02 18:31:00,1.42162,1.42162,1.42135,1.42162,26800000.0
2006-06-02 18:32:00,1.42141,1.42141,1.42114,1.42134,30800000.0
2006-06-02 18:33:00,1.42146,1.42159,1.42128,1.4213,74500000.0
2006-06-02 18:34:00,1.42133,1.42158,1.42133,1.42135,54000001.0
2006-06-02 18:35:00,1.42129,1.42138,1.42113,1.42138,22400000.0
2006-06-02 18:36:00,1.42117,1.42134,1.42111,1.42115,37300000.0
2006-06-02 18:37:00,1.42121,1.42121,1.42098,1.42113,24600000.0
2006-06-02 18:38:00,1.42097,1.42124,1.42086,1.42124,35000000.0
2006-06-02 18:39:00,1.42109,1.42145,1.42109,1.42126,21600000.0
2006-06-02 18:40:00,1.42132,1.42167,1.42132,1.42139,39100000.0
2006-06-02 18:41:00,1.4215,1.42167,1.4215,1.42167,31500000.0
2006-06-02 18:42:00,1.42157,1.42166,1.42136,1.42162,28000000.0
2006-06-02 18:43:00,1.42148,1.42174,1.42148,1.4215,37600000.0
2006-06-02 18:44:00,1.42146,1.42154,1.4213,1.4213,27000000.0
2006-06-02 18:45:00,1.42141,1.42152,1.42123,1.42127,30400000.0
2006-06-02 18:46:00,1.42131,1.42131,1.42118,1.42118,25800000.0
2006-06-02 18:47:00,1.42143,1.42154,1.42143,1.42152,28200000.0
2006-06-02 18:48:00,1.42149,1.42171,1.42138,1.4216,35400000.0
2006-06-02 18:49:00,1.42162,1.42162,1.42134,1.4214,33400000.0
2006-06-02 18:50:00,1.42144,1.42162,1.42133,1.42154,40000000.0
2006-06-02 18:51:00,1.42157,1.42182,1.42157,1.42158,51500000.0
2006-06-02 18:52:00,1.42145,1.42176,1.42139,1.42139,56400000.0
2006-06-02 18:53:00,1.42132,1.42141,1.42103,1.42103,38400001.0
2006-06-02 18:54:00,1.42104,1.42115,1.42058,1.421,38000000.0
2006-06-02 18:55:00,1.42053,1.42086,1.42053,1.42081,37400000.0
2006-06-02 18:56:00,1.42062,1.42098,1.42062,1.42063,39900000.0
2006-06-02 18:57:00,1.42107,1.42107,1.42092,1.42092,39800001.0
2006-06-02 18:58:00,1.42096,1.42107,1.42084,1.42088,28800000.0
2006-06-02 18:59:00,1.42087,1.42108,1.42049,1.42108,27200000.0
2006-06-02 19:00:00,1.42146,1.42153,1.42099,1.42153,50800000.0
2006-06-02 19:01:00,1.4219,1.42198,1.42165,1.42182,42400000.0
2006-06-02 19:02:00,1.42185,1.42193,1.42174,1.42189,35400000.0
2006-06-02 19:03:00,1.42167,1.42198,1.4216,1.42198,57000001.0
2006-06-02 19:04:00,1.42186,1.42195,1.42149,1.42169,44800000.0
2006-06-02 19:05:00,1.42167,1.4217,1.42145,1.42153,33600000.0
2006-06-02 19:06:00,1.42176,1.42176,1.42152,1.42166,50500000.0
2006-06-02 19:07:00,1.42158,1.42177,1.42151,1.42177,59900000.0
2006-06-02 19:08:00,1.4215,1.42181,1.4215,1.42166,35800000.0
2006-06-02 19:09:00,1.42175,1.42183,1.42154,1.42172,44100000.0
2006-06-02 19:10:00,1.42193,1.42214,1.42172,1.42172,66200000.0
2006-06-02 19:11:00,1.42198,1.42211,1.42169,1.42169,63000001.0
2006-06-02 19:12:00,1.42117,1.42121,1.421,1.42113,27400000.0
2006-06-02 19:13:00,1.42103,1.42114,1.42085,1.42114,46300000.0
2006-06-02 19:14:00,1.42109,1.42146,1.421,1.42142,51800000.0
2006-06-02 19:15:00,1.42129,1.42159,1.4212,1.42159,31500000.0
2006-06-02 19:16:00,1.4214,1.42165,1.4214,1.42142,34600000.0
2006-06-02 19:17:00,1.42138,1.42152,1.42126,1.42132,34000000.0
2006-06-02 19:18:00,1.42141,1.42154,1.42125,1.42149,48200000.0
2006-06-02 19:19:00,1.42157,1.42166,1.4212,1.42155,47900000.0
2006-06-02 19:20:00,1.42153,1.42156,1.42119,1.42138,33800000.0
2006-06-02 19:21:00,1.42121,1.42155,1.42121,1.42146,32000000.0
2006-06-02 19:22:00,1.42138,1.42154,1.42127,1.4213,42800000.0
2006-06-02 19:23:00,1.42096,1.42124,1.42069,1.42124,34800000.0
2006-06-02 19:24:00,1.42133,1.42133,1.42105,1.4212,49000000.0
2006-06-02 19:25:00,1.42136,1.4214,1.42123,1.42136,18000000.0
2006-06-02 19:26:00,1.42125,1.42143,1.42102,1.42134,39500000.0
2006-06-02 19:27:00,1.42133,1.42148,1.42108,1.42148,25800000.0
2006-06-02 19:28:00,1.4214,1.42162,1.4213,1.42139,32600000.0
2006-06-02 19:29:00,1.42122,1.42133,1.42089,1.42129,28600000.0
2006-06-02 19:30:00,1.4213,1.4213,1.42078,1.42084,42200000.0
2006-06-02 19:31:00,1.4209,1.42096,1.42078,1.42091,41800000.0
2006-06-02 19:32:00,1.42078,1.42106,1.4206,1.42097,39000000.0
2006-06-02 19:33:00,1.42116,1.42142,1.42108,1.42142,35000000.0
2006-06-02 19:34:00,1.4213,1.42138,1.42108,1.42133,23600000.0
2006-06-02 19:35:00,1.42146,1.42166,1.4213,1.4215,26600000.0
2006-06-02 19:36:00,1.42139,1.42166,1.42137,1.42143,27800000.0
2006-06-02 19:37:00,1.42143,1.42143,1.42102,1.42102,47800000.0
2006-06-02 19:38:00,1.42107,1.42149,1.42107,1.42119,29100000.0
2006-06-02 19:39:00,1.42115,1.42128,1.42103,1.42126,42000000.0
2006-06-02 19:40:00,1.42119,1.42122,1.421,1.42114,42400000.0
2006-06-02 19:41:00,1.42112,1.42138,1.4211,1.42128,47700000.0
2006-06-02 19:42:00,1.42115,1.42125,1.42093,1.42098,50000000.0
2006-06-02 19:43:00,1.42117,1.42122,1.42078,1.42119,42600000.0
2006-06-02 19:44:00,1.42112,1.42124,1.42107,1.42124,50100000.0
2006-06-02 19:45:00,1.42115,1.42128,1.42109,1.42122,46800000.0
2006-06-02 19:46:00,1.42137,1.42159,1.42102,1.42102,42400000.0
2006-06-02 19:47:00,1.42134,1.42162,1.42125,1.42162,51800000.0
2006-06-02 19:48:00,1.42174,1.42178,1.42165,1.42169,40800000.0
2006-06-02 19:49:00,1.42151,1.42156,1.42137,1.42137,30200000.0
2006-06-02 19:50:00,1.42162,1.42162,1.4214,1.42158,75300002.0
2006-06-02 19:51:00,1.42137,1.42163,1.42134,1.42155,37200000.0
2006-06-02 19:52:00,1.42159,1.42183,1.42148,1.42156,27900000.0
2006-06-02 19:53:00,1.42162,1.42176,1.42149,1.42149,48800000.0
2006-06-02 19:54:00,1.42128,1.42128,1.42111,1.42111,42100000.0
2006-06-02 19:55:00,1.42104,1.42122,1.42104,1.42107,31400000.0
2006-06-02 19:56:00,1.42109,1.42123,1.42099,1.42118,51000000.0
2006-06-02 19:57:00,1.42119,1.42122,1.42093,1.42108,32600000.0
2006-06-02 19:58:00,1.42096,1.42111,1.42085,1.42085,56900000.0
2006-06-02 19:59:00,1.42092,1.42098,1.42086,1.42088,31400000.0
2006-06-02 20:00:00,1.4209,1.42104,1.42075,1.42075,43800000.0
2006-06-02 20:01:00,1.42116,1.42119,1.42091,1.42097,51000001.0
2006-06-02 20:02:00,1.4212,1.4212,1.42092,1.42114,25600000.0
2006-06-02 20:03:00,1.4212,1.4212,1.42084,1.42106,44400001.0
2006-06-02 20:04:00,1.42126,1.42166,1.42119,1.4215,61000000.0
2006-06-02 20:05:00,1.42166,1.42184,1.42143,1.42148,42400000.0
2006-06-02 20:06:00,1.42165,1.42182,1.42154,1.42175,41600000.0
2006-06-02 20:07:00,1.42171,1.422,1.42161,1.42178,28400000.0
2006-06-02 20:08:00,1.42188,1.42201,1.42164,1.42201,40600000.0
2006-06-02 20:09:00,1.42212,1.42212,1.42204,1.4221,25800000.0
2006-06-02 20:10:00,1.42175,1.4222,1.42175,1.42199,54200000.0
2006-06-02 20:11:00,1.42196,1.42196,1.42176,1.42184,30600000.0
2006-06-02 20:12:00,1.42196,1.42196,1.42151,1.42191,46800000.0
2006-06-02 20:13:00,1.42203,1.42212,1.42194,1.42207,37100000.0
2006-06-02 20:14:00,1.42201,1.4221,1.42146,1.4221,43400000.0
2006-06-02 20:15:00,1.42213,1.42214,1.42195,1.42214,42500000.0
2006-06-02 20:16:00,1.42208,1.42229,1.42199,1.42199,38400000.0
2006-06-02 20:17:00,1.4221,1.42244,1.42207,1.42241,57900000.0
2006-06-02 20:18:00,1.42246,1.42262,1.42231,1.4224,39000000.0
2006-06-02 20:19:00,1.42255,1.42255,1.42228,1.42248,67500000.0
2006-06-02 20:20:00,1.42248,1.42248,1.42213,1.42248,33000000.0
2006-06-02 20:21:00,1.42241,1.42249,1.42234,1.42242,50200000.0
2006-06-02 20:22:00,1.42239,1.42249,1.42228,1.42243,45200000.0
2006-06-02 20:23:00,1.42219,1.42224,1.42179,1.42189,49700000.0
2006-06-02 20:24:00,1.42189,1.42189,1.42154,1.42167,20600000.0
2006-06-02 20:25:00,1.422,1.422,1.4217,1.42173,70700000.0
2006-06-02 20:26:00,1.42191,1.42202,1.4216,1.42188,32200000.0
2006-06-02 20:27:00,1.42186,1.42195,1.42141,1.42173,80000003.0
2006-06-02 20:28:00,1.4218,1.42204,1.4218,1.42204,23100000.0
2006-06-02 20:29:00,1.42187,1.42199,1.42139,1.42194,37400000.0
2006-06-02 20:30:00,1.42205,1.42205,1.42171,1.422,39800000.0
2006-06-02 20:31:00,1.42186,1.42204,1.42154,1.42204,35000000.0
2006-06-02 20:32:00,1.42183,1.42193,1.42125,1.42152,33200000.0
2006-06-02 20:33:00,1.42182,1.42182,1.42121,1.42175,33000000.0
2006-06-02 20:34:00,1.42177,1.42199,1.42169,1.42187,48400001.0
2006-06-02 20:35:00,1.42183,1.4219,1.42171,1.42171,48900000.0
2006-06-02 20:36:00,1.42174,1.42195,1.42164,1.4219,42800000.0
2006-06-02 20:37:00,1.42191,1.42191,1.42163,1.42189,57200000.0
2006-06-02 20:38:00,1.42201,1.42209,1.42185,1.42193,33800000.0
2006-06-02 20:39:00,1.42169,1.42186,1.42142,1.42168,51200000.0
2006-06-02 20:40:00,1.42173,1.42196,1.42173,1.42181,56600000.0
2006-06-02 20:41:00,1.4219,1.42206,1.42171,1.42206,61800001.0
2006-06-02 20:42:00,1.42206,1.42232,1.42189,1.4223,41600000.0
2006-06-02 20:43:00,1.42224,1.42247,1.42207,1.42207,44300000.0
2006-06-02 20:44:00,1.42241,1.42255,1.4222,1.42237,30700000.0
2006-06-02 20:45:00,1.42216,1.42236,1.42203,1.42203,36200000.0
2006-06-02 20:46:00,1.4222,1.42233,1.42214,1.42233,55800001.0
2006-06-02 20:47:00,1.42234,1.42251,1.42192,1.42246,42700000.0
2006-06-02 20:48:00,1.4225,1.42266,1.42237,1.42245,35000000.0
2006-06-02 20:49:00,1.42238,1.42252,1.42236,1.42236,30800000.0
2006-06-02 20:50:00,1.42219,1.42231,1.42211,1.42231,35600000.0
2006-06-02 20:51:00,1.42224,1.42241,1.42224,1.42237,25400000.0
2006-06-02 20:52:00,1.42238,1.42245,1.42232,1.42239,36500000.0
2006-06-02 20:53:00,1.42222,1.42248,1.42222,1.42247,43700000.0
2006-06-02 20:54:00,1.42225,1.42267,1.42225,1.4224,49400000.0
2006-06-02 20:55:00,1.42241,1.42256,1.42228,1.42254,25600000.0
2006-06-02 20:56:00,1.4223,1.4223,1.42205,1.42223,21800000.0
2006-06-02 20:57:00,1.42213,1.42235,1.422,1.42216,41900000.0
2006-06-02 20:58:00,1.42228,1.42245,1.42219,1.42233,55500000.0
2006-06-02 20:59:00,1.42222,1.42253,1.42219,1.42232,50600000.0
2006-06-02 21:00:00,1.42221,1.42231,1.42185,1.42223,27400000.0
2006-06-02 21:01:00,1.4223,1.42253,1.42172,1.42172,27800000.0
2006-06-02 21:02:00,1.42218,1.42247,1.42186,1.42247,44700000.0
2006-06-02 21:03:00,1.42237,1.42242,1.42217,1.42218,41400000.0
2006-06-02 21:04:00,1.42245,1.42253,1.42234,1.42253,41900000.0
2006-06-02 21:05:00,1.4223,1.42261,1.42229,1.42234,54400000.0
2006-06-02 21:06:00,1.42238,1.42252,1.42219,1.42252,32600000.0
2006-06-02 21:07:00,1.4226,1.4226,1.42222,1.42222,26000000.0
2006-06-02 21:08:00,1.42209,1.42229,1.42206,1.42227,30600000.0
2006-06-02 21:09:00,1.42214,1.42214,1.42191,1.42205,74700000.0
2006-06-02 21:10:00,1.42204,1.42204,1.42169,1.42178,37800000.0
2006-06-02 21:11:00,1.42182,1.42197,1.42167,1.42167,49200000.0
2006-06-02 21:12:00,1.4218,1.42212,1.42179,1.42189,49900000.0
2006-06-02 21:13:00,1.42176,1.42214,1.42176,1.42208,67300001.0
2006-06-02 21:14:00,1.42209,1.42239,1.42207,1.42219,54000000.0
2006-06-02 21:15:00,1.42216,1.42228,1.42211,1.42213,42300000.0
2006-06-02 21:16:00,1.42174,1.42219,1.42174,1.42219,24200000.0
2006-06-02 21:17:00,1.42226,1.42226,1.4218,1.4218,49400000.0
2006-06-02 21:18:00,1.4224,1.4224,1.42158,1.42209,31600000.0
2006-06-02 21:19:00,1.42219,1.42219,1.42182,1.42186,27800000.0
2006-06-02 21:20:00,1.42189,1.4221,1.42183,1.42193,37400000.0
2006-06-02 21:21:00,1.42193,1.42226,1.42193,1.42205,26800000.0
2006-06-02 21:22:00,1.42161,1.42208,1.42161,1.42194,36400000.0
2006-06-02 21:23:00,1.42202,1.42207,1.42161,1.42161,46800000.0
2006-06-02 21:24:00,1.42181,1.42206,1.42168,1.42179,44200000.0
2006-06-02 21:25:00,1.42192,1.42204,1.42158,1.42158,37400000.0
2006-06-02 21:26:00,1.42196,1.42213,1.42188,1.42189,59700001.0
2006-06-02 21:27:00,1.42199,1.42204,1.42192,1.42197,40200000.0
2006-06-02 21:28:00,1.42195,1.42211,1.42195,1.42208,36400000.0
2006-06-02 21:29:00,1.42212,1.42212,1.42194,1.42199,30900000.0
2006-06-02 21:30:00,1.42204,1.42211,1.42192,1.42197,36300000.0
2006-06-02 21:31:00,1.42204,1.42215,1.42191,1.4221,22800000.0
2006-06-02 21:32:00,1.42216,1.42216,1.42196,1.42202,36200000.0
2006-06-02 21:33:00,1.4221,1.42222,1.42193,1.42207,38400000.0
2006-06-02 21:34:00,1.42211,1.42218,1.4219,1.42195,27600000.0
2006-06-02 21:35:00,1.42193,1.42212,1.42171,1.42199,60600002.0
2006-06-02 21:36:00,1.42209,1.42209,1.42172,1.42205,41600001.0
2006-06-02 21:37:00,1.42204,1.42217,1.42197,1.42217,33000000.0
2006-06-02 21:38:00,1.42218,1.42218,1.4219,1.42199,22200000.0
2006-06-02 21:39:00,1.42196,1.42219,1.42196,1.42196,42400000.0
2006-06-02 21:40:00,1.42184,1.42205,1.42184,1.42196,39800000.0
2006-06-02 21:41:00,1.4219,1.422,1.42178,1.42192,43000001.0
2006-06-02 21:42:00,1.42194,1.42199,1.42159,1.42159,29200000.0
2006-06-02 21:43:00,1.42187,1.42205,1.42178,1.42205,17000000.0
2006-06-02 21:44:00,1.422,1.42215,1.4219,1.42197,48800001.0
2006-06-02 21:45:00,1.42203,1.4221,1.422,1.42203,16200000.0
2006-06-02 21:46:00,1.4221,1.4222,1.42185,1.42197,43100000.0
2006-06-02 21:47:00,1.42193,1.42214,1.42193,1.42196,35200000.0
2006-06-02 21:48:00,1.42222,1.42234,1.42203,1.42203,38200000.0
2006-06-02 21:49:00,1.42187,1.42192,1.42169,1.42187,22000000.0
2006-06-02 21:50:00,1.422,1.422,1.42178,1.42182,44800000.0
2006-06-02 21:51:00,1.42174,1.42187,1.42153,1.42159,43400000.0
2006-06-02 21:52:00,1.42155,1.42178,1.42153,1.4217,46000000.0
2006-06-02 21:53:00,1.42173,1.42195,1.42166,1.42166,24200000.0
2006-06-02 21:54:00,1.42168,1.42196,1.42164,1.4219,40600000.0
2006-06-02 21:55:00,1.42193,1.42193,1.42175,1.42191,43600000.0
2006-06-02 21:56:00,1.42199,1.42247,1.42199,1.42247,36200000.0
2006-06-02 21:57:00,1.42248,1.42248,1.42188,1.4221,43000000.0
2006-06-02 21:58:00,1.42197,1.42213,1.4218,1.42185,22000000.0
2006-06-02 21:59:00,1.42199,1.4222,1.42193,1.422,36400000.0
2006-06-02 22:00:00,1.42224,1.42239,1.42219,1.42237,29800000.0
2006-06-02 22:01:00,1.42239,1.4228,1.42239,1.42266,38800000.0
2006-06-02 22:02:00,1.42267,1.42269,1.42244,1.42244,34000000.0
2006-06-02 22:03:00,1.42266,1.42266,1.42239,1.42253,17000000.0
2006-06-02 22:04:00,1.42243,1.42253,1.42227,1.42236,34200000.0
2006-06-02 22:05:00,1.42248,1.42256,1.42237,1.42256,35200000.0
2006-06-02 22:06:00,1.42254,1.42254,1.42203,1.42233,54500000.0
2006-06-02 22:07:00,1.42237,1.42269,1.42236,1.42236,23200000.0
2006-06-02 22:08:00,1.42185,1.42217,1.42185,1.42204,35600000.0
2006-06-02 22:09:00,1.42191,1.42227,1.42163,1.42211,28200000.0
2006-06-02 22:10:00,1.42229,1.42245,1.42221,1.42241,73000001.0
2006-06-02 22:11:00,1.4224,1.42255,1.4223,1.4223,17000000.0
2006-06-02 22:12:00,1.42234,1.42254,1.42227,1.42235,58800001.0
2006-06-02 22:13:00,1.42233,1.42243,1.42233,1.42238,33800000.0
2006-06-02 22:14:00,1.42223,1.42253,1.42223,1.42223,49300000.0
2006-06-02 22:15:00,1.42246,1.42261,1.42236,1.42246,26800000.0
2006-06-02 22:16:00,1.42237,1.42255,1.42228,1.42228,42800000.0
2006-06-02 22:17:00,1.42248,1.42251,1.42226,1.42237,30000000.0
2006-06-02 22:18:00,1.42249,1.42249,1.42217,1.42217,35200000.0
2006-06-02 22:19:00,1.42204,1.42217,1.42202,1.42204,27800000.0
2006-06-02 22:20:00,1.42208,1.42234,1.42204,1.42223,44400000.0
2006-06-02 22:21:00,1.42202,1.42207,1.4217,1.42186,46800000.0
2006-06-02 22:22:00,1.42189,1.42189,1.42162,1.42179,63400001.0
2006-06-02 22:23:00,1.42186,1.4219,1.42172,1.42172,26600000.0
2006-06-02 22:24:00,1.42181,1.42186,1.42161,1.42181,47800001.0
2006-06-02 22:25:00,1.42168,1.42175,1.42151,1.42174,36200000.0
2006-06-02 22:26:00,1.42155,1.42186,1.42155,1.42186,25800000.0
2006-06-02 22:27:00,1.42174,1.42195,1.42148,1.42179,24400000.0
2006-06-02 22:28:00,1.42162,1.42184,1.42161,1.42176,52900000.0
2006-06-02 22:29:00,1.4218,1.42196,1.42168,1.42181,22000000.0
2006-06-02 22:30:00,1.42188,1.42197,1.42173,1.42187,36800000.0
2006-06-02 22:31:00,1.42199,1.42202,1.42132,1.42202,35200000.0
2006-06-02 22:32:00,1.42202,1.42216,1.42194,1.42215,43700000.0
2006-06-02 22:33:00,1.42209,1.42224,1.42209,1.42219,51400000.0
2006-06-02 22:34:00,1.42217,1.42229,1.42192,1.42212,31400000.0
2006-06-02 22:35:00,1.42231,1.42237,1.4221,1.4221,56900001.0
2006-06-02 22:36:00,1.42208,1.42214,1.42145,1.42145,38500000.0
2006-06-02 22:37:00,1.422,1.42208,1.42182,1.42192,50600000.0
2006-06-02 22:38:00,1.42183,1.42203,1.42183,1.42203,40000000.0
2006-06-02 22:39:00,1.422,1.42208,1.42183,1.42193,31400001.0
2006-06-02 22:40:00,1.42198,1.42198,1.42159,1.42159,32400000.0
2006-06-02 22:41:00,1.42188,1.42213,1.42187,1.42213,33900000.0
2006-06-02 22:42:00,1.42211,1.42211,1.42189,1.42203,25000000.0
2006-06-02 22:43:00,1.42207,1.42215,1.42195,1.4221,40700000.0
2006-06-02 22:44:00,1.42189,1.42198,1.42181,1.42198,27600000.0
2006-06-02 22:45:00,1.42195,1.42207,1.42191,1.42207,44200000.0
2006-06-02 22:46:00,1.422,1.42218,1.42198,1.42198,40600000.0
2006-06-02 22:47:00,1.42203,1.42209,1.42188,1.42196,44800001.0
2006-06-02 22:48:00,1.42183,1.42219,1.42183,1.42195,15800000.0
2006-06-02 22:49:00,1.42182,1.42199,1.42158,1.42186,42900001.0
2006-06-02 22:50:00,1.42191,1.42199,1.42176,1.42176,23000000.0
2006-06-02 22:51:00,1.42195,1.42204,1.42184,1.42199,26900000.0
2006-06-02 22:52:00,1.42203,1.42203,1.42176,1.4218,31700000.0
2006-06-02 22:53:00,1.42202,1.42231,1.42193,1.42231,47800000.0
2006-06-02 22:54:00,1.42222,1.42222,1.42203,1.42212,30300000.0
2006-06-02 22:55:00,1.4224,1.4224,1.42192,1.42192,31500000.0
2006-06-02 22:56:00,1.42206,1.42216,1.42195,1.42216,44300000.0
2006-06-02 22:57:00,1.42209,1.42209,1.42173,1.42173,42800000.0
2006-06-02 22:58:00,1.4219,1.4219,1.42169,1.42169,35400001.0
2006-06-02 22:59:00,1.42183,1.42188,1.42166,1.42183,47000000.0
2006-06-04 23:00:00,1.42178,1.42188,1.4216,1.4216,38000000.0
2006-06-04 23:01:00,1.4217,1.42183,1.42151,1.42183,56500000.0
2006-06-04 23:02:00,1.42168,1.42178,1.42168,1.42173,42800000.0
2006-06-04 23:03:00,1.42188,1.42188,1.42163,1.42163,58800000.0
2006-06-04 23:04:00,1.42168,1.42183,1.42158,1.42183,25400000.0
2006-06-04 23:05:00,1.42176,1.42188,1.42173,1.42188,37600000.0
2006-06-04 23:06:00,1.42163,1.42186,1.42143,1.42183,36000000.0
2006-06-04 23:07:00,1.42163,1.42188,1.42163,1.42178,36200000.0
2006-06-04 23:08:00,1.42178,1.42186,1.4216,1.42168,32200000.0
2006-06-04 23:09:00,1.42173,1.42196,1.42168,1.42173,31600000.0
2006-06-04 23:10:00,1.42165,1.42193,1.42155,1.42178,54200000.0
2006-06-04 23:11:00,1.42183,1.42183,1.42168,1.42176,35200000.0
2006-06-04 23:12:00,1.42185,1.42188,1.4217,1.42183,35200000.0
2006-06-04 23:13:00,1.42115,1.42183,1.42115,1.42168,34500000.0
2006-06-04 23:14:00,1.42183,1.42186,1.42168,1.42178,32800000.0
2006-06-04 23:15:00,1.42178,1.42188,1.4212,1.42175,41200000.0
2006-06-04 23:16:00,1.4218,1.42183,1.42163,1.42173,53800000.0
2006-06-04 23:17:00,1.4218,1.42183,1.42168,1.42171,40000000.0
2006-06-04 23:18:00,1.42185,1.42188,1.42148,1.4217,50400000.0
2006-06-04 23:19:00,1.42168,1.42188,1.42163,1.42175,56000000.0
2006-06-04 23:20:00,1.42186,1.42186,1.42138,1.42171,33600000.0
2006-06-04 23:21:00,1.42178,1.42193,1.42168,1.42168,51700000.0
2006-06-04 23:22:00,1.42168,1.42183,1.42146,1.4218,27800000.0
2006-06-04 23:23:00,1.42168,1.42183,1.42168,1.42183,27400000.0
2006-06-04 23:24:00,1.42183,1.42237,1.42183,1.4223,37800000.0
2006-06-04 23:25:00,1.42246,1.42263,1.42246,1.42248,40900000.0
2006-06-04 23:26:00,1.42259,1.42276,1.4224,1.42276,27400000.0
2006-06-04 23:27:00,1.42261,1.42274,1.42261,1.42261,31700000.0
2006-06-04 23:28:00,1.42256,1.42266,1.42233,1.42233,66900000.0
2006-06-04 23:29:00,1.42255,1.42276,1.42238,1.42266,56500000.0
2006-06-04 23:30:00,1.42258,1.42281,1.42256,1.42266,27000000.0
2006-06-04 23:31:00,1.42285,1.42285,1.42248,1.42275,33400000.0
2006-06-04 23:32:00,1.42253,1.42283,1.42253,1.42264,35500000.0
2006-06-04 23:33:00,1.42247,1.42264,1.42247,1.42253,25600000.0
2006-06-04 23:34:00,1.42245,1.4225,1.4222,1.42224,65100000.0
2006-06-04 23:35:00,1.42234,1.42234,1.42209,1.42218,24500000.0
2006-06-04 23:36:00,1.42224,1.42227,1.42214,1.42214,49200000.0
2006-06-04 23:37:00,1.42222,1.42228,1.42217,1.42226,30600000.0
2006-06-04 23:38:00,1.42236,1.42252,1.42231,1.42252,31200000.0
2006-06-04 23:39:00,1.42239,1.42251,1.42235,1.42244,56400001.0
2006-06-04 23:40:00,1.42274,1.42274,1.42242,1.42242,29800000.0
2006-06-04 23:41:00,1.4224,1.4224,1.42179,1.42179,41000000.0
2006-06-04 23:42:00,1.42244,1.42245,1.42223,1.42236,23200000.0
2006-06-04 23:43:00,1.42231,1.42239,1.42187,1.42231,40200000.0
2006-06-04 23:44:00,1.42242,1.42242,1.42216,1.42225,41600000.0
2006-06-04 23:45:00,1.42216,1.42241,1.42197,1.4223,75200003.0
2006-06-04 23:46:00,1.42246,1.42246,1.42223,1.42233,41100000.0
2006-06-04 23:47:00,1.42238,1.42243,1.42218,1.42236,54900000.0
2006-06-04 23:48:00,1.42234,1.42234,1.42203,1.42225,32800000.0
2006-06-04 23:49:00,1.4222,1.4222,1.42183,1.42202,40000000.0
2006-06-04 23:50:00,1.42206,1.4221,1.42176,1.42195,32800000.0
2006-06-04 23:51:00,1.4221,1.42272,1.42207,1.42272,66100000.0
2006-06-04 23:52:00,1.42282,1.42282,1.42247,1.42277,35400000.0
2006-06-04 23:53:00,1.4231,1.4231,1.4228,1.423,29800000.0
2006-06-04 23:54:00,1.423,1.42305,1.42235,1.42235,42400000.0
2006-06-04 23:55:00,1.42278,1.42308,1.42278,1.42308,47400000.0
2006-06-04 23:56:00,1.42245,1.42248,1.42221,1.42231,35400000.0
2006-06-04 23:57:00,1.42236,1.42286,1.42236,1.42286,37400000.0
2006-06-04 23:58:00,1.42276,1.42287,1.42241,1.42284,28000000.0
2006-06-04 23:59:00,1.42292,1.42317,1.42282,1.42284,35200000.0
2006-06-05 00:00:00,1.42302,1.42329,1.42287,1.42319,50900000.0
2006-06-05 00:01:00,1.42329,1.42329,1.42306,1.42326,52000000.0
2006-06-05 00:02:00,1.4233,1.42337,1.42288,1.42328,37400000.0
2006-06-05 00:03:00,1.42324,1.42324,1.42298,1.42309,42900000.0
2006-06-05 00:04:00,1.4231,1.42343,1.4231,1.42343,23400000.0
2006-06-05 00:05:00,1.42344,1.42344,1.42298,1.42298,36400000.0
2006-06-05 00:06:00,1.42312,1.42331,1.42312,1.42331,49900000.0
2006-06-05 00:07:00,1.42322,1.42334,1.42311,1.42323,30600000.0
2006-06-05 00:08:00,1.42308,1.42308,1.4227,1.42288,38200000.0
2006-06-05 00:09:00,1.42273,1.42296,1.42267,1.42275,43900000.0
2006-06-05 00:10:00,1.42279,1.42279,1.42261,1.42268,27600000.0
2006-06-05 00:11:00,1.42276,1.42285,1.42265,1.42276,37400000.0
2006-06-05 00:12:00,1.42279,1.42279,1.42252,1.42252,21000000.0
2006-06-05 00:13:00,1.42266,1.42269,1.42231,1.42266,32200000.0
2006-06-05 00:14:00,1.42272,1.42322,1.42272,1.42322,44900000.0
2006-06-05 00:15:00,1.42304,1.42314,1.42286,1.42286,25600000.0
2006-06-05 00:16:00,1.42312,1.42324,1.4229,1.4229,27800000.0
2006-06-05 00:17:00,1.42282,1.42302,1.42282,1.42302,33200000.0
2006-06-05 00:18:00,1.42322,1.42379,1.42322,1.4235,31600000.0
2006-06-05 00:19:00,1.42358,1.42358,1.42346,1.42349,51700001.0
2006-06-05 00:20:00,1.4238,1.4238,1.42343,1.42343,24600000.0
2006-06-05 00:21:00,1.42373,1.42378,1.42359,1.42367,35700000.0
2006-06-05 00:22:00,1.42352,1.42372,1.42352,1.42365,33000000.0
2006-06-05 00:23:00,1.42346,1.42358,1.42301,1.42341,47800000.0
2006-06-05 00:24:00,1.42351,1.42356,1.42333,1.42353,61600000.0
2006-06-05 00:25:00,1.42333,1.4235,1.42323,1.42338,59900000.0
2006-06-05 00:26:00,1.42338,1.42338,1.4232,1.42338,30000000.0
2006-06-05 00:27:00,1.42356,1.42356,1.42343,1.42348,50100000.0
2006-06-05 00:28:00,1.42358,1.42366,1.42336,1.42349,48000000.0
2006-06-05 00:29:00,1.42341,1.42358,1.42327,1.42327,43400000.0
2006-06-05 00:30:00,1.42303,1.42351,1.42303,1.42332,31000000.0
2006-06-05 00:31:00,1.42325,1.42325,1.42316,1.42316,22900000.0
2006-06-05 00:32:00,1.4231,1.42339,1.42306,1.42314,80100000.0
2006-06-05 00:33:00,1.42339,1.42347,1.42314,1.42347,22000000.0
2006-06-05 00:34:00,1.42324,1.42336,1.4231,1.4231,39700000.0
2006-06-05 00:35:00,1.42354,1.42368,1.42342,1.42368,19200000.0
2006-06-05 00:36:00,1.42385,1.42414,1.42379,1.42414,28200000.0
2006-06-05 00:37:00,1.42446,1.42452,1.42437,1.42437,22900000.0
2006-06-05 00:38:00,1.42436,1.42471,1.42436,1.4246,25800000.0
2006-06-05 00:39:00,1.42495,1.42505,1.42468,1.42476,58800000.0
2006-06-05 00:40:00,1.42476,1.42488,1.42467,1.42481,21200000.0
2006-06-05 00:41:00,1.42405,1.42422,1.42388,1.42395,25800000.0
2006-06-05 00:42:00,1.42387,1.42399,1.42385,1.42395,25200000.0
2006-06-05 00:43:00,1.42367,1.42471,1.42358,1.42471,25400000.0
2006-06-05 00:44:00,1.42481,1.42481,1.42468,1.42476,44600000.0
2006-06-05 00:45:00,1.42465,1.42465,1.42431,1.42435,61600000.0
2006-06-05 00:46:00,1.42446,1.42469,1.4244,1.42469,26500000.0
2006-06-05 00:47:00,1.42467,1.42474,1.42454,1.42464,40000000.0
2006-06-05 00:48:00,1.42443,1.42476,1.42441,1.42441,26000000.0
2006-06-05 00:49:00,1.42446,1.42446,1.42397,1.42422,47600000.0
2006-06-05 00:50:00,1.42428,1.42458,1.42418,1.42458,23400000.0
2006-06-05 00:51:00,1.4246,1.42469,1.42448,1.42468,44300000.0
2006-06-05 00:52:00,1.42453,1.4247,1.42439,1.42457,40000000.0
2006-06-05 00:53:00,1.42429,1.42452,1.42427,1.42452,44400000.0
2006-06-05 00:54:00,1.42416,1.42454,1.42416,1.42443,67700001.0
2006-06-05 00:55:00,1.42443,1.42453,1.42418,1.42453,51800000.0
2006-06-05 00:56:00,1.42452,1.42461,1.42442,1.42449,34900000.0
2006-06-05 00:57:00,1.42462,1.42462,1.4244,1.4244,18800000.0
2006-06-05 00:58:00,1.42471,1.4248,1.42459,1.42459,31200000.0
2006-06-05 00:59:00,1.42478,1.42478,1.42463,1.42478,39800000.0
2006-06-05 01:00:00,1.42468,1.42468,1.42444,1.42446,24800000.0
2006-06-05 01:01:00,1.42457,1.42466,1.42442,1.42446,23400000.0
2006-06-05 01:02:00,1.42465,1.42468,1.42423,1.42423,33600000.0
2006-06-05 01:03:00,1.42468,1.42485,1.42447,1.4246,42400000.0
2006-06-05 01:04:00,1.42455,1.42474,1.42455,1.42457,31800000.0
2006-06-05 01:05:00,1.4247,1.4247,1.42448,1.42456,54900000.0
2006-06-05 01:06:00,1.4247,1.42476,1.42453,1.42476,35000000.0
2006-06-05 01:07:00,1.42476,1.42485,1.42461,1.42472,36800000.0
2006-06-05 01:08:00,1.42486,1.42486,1.42433,1.42433,37600000.0
2006-06-05 01:09:00,1.42482,1.42491,1.42472,1.42485,23000000.0
2006-06-05 01:10:00,1.42481,1.42499,1.42461,1.42482,18400000.0
2006-06-05 01:11:00,1.42489,1.42515,1.42489,1.42515,38800000.0
2006-06-05 01:12:00,1.42498,1.42523,1.42478,1.42503,19000000.0
2006-06-05 01:13:00,1.42523,1.42523,1.42492,1.4251,60400002.0
2006-06-05 01:14:00,1.42486,1.42501,1.42468,1.42486,30600000.0
2006-06-05 01:15:00,1.42491,1.42491,1.42462,1.42486,21000000.0
2006-06-05 01:16:00,1.42483,1.42495,1.42474,1.42495,59100000.0
2006-06-05 01:17:00,1.42488,1.4249,1.4247,1.42485,31200000.0
2006-06-05 01:18:00,1.4248,1.42488,1.4245,1.42485,30200000.0
2006-06-05 01:19:00,1.42483,1.42495,1.42472,1.42491,46800000.0
2006-06-05 01:20:00,1.42497,1.42497,1.42436,1.42493,48400000.0
2006-06-05 01:21:00,1.4247,1.4251,1.4247,1.42503,40400000.0
2006-06-05 01:22:00,1.42495,1.42505,1.42479,1.42493,40800000.0
2006-06-05 01:23:00,1.42479,1.42487,1.42457,1.42457,43500000.0
2006-06-05 01:24:00,1.42491,1.425,1.42483,1.425,42400000.0
2006-06-05 01:25:00,1.42482,1.42494,1.42457,1.42481,49600000.0
2006-06-05 01:26:00,1.42471,1.42498,1.42471,1.42478,40400000.0
2006-06-05 01:27:00,1.42473,1.42481,1.42458,1.42481,24200000.0
2006-06-05 01:28:00,1.42476,1.42494,1.42455,1.42481,54200000.0
2006-06-05 01:29:00,1.42491,1.42491,1.42467,1.42471,30400000.0
2006-06-05 01:30:00,1.42481,1.42481,1.42433,1.42468,53500000.0
2006-06-05 01:31:00,1.42462,1.42479,1.42459,1.42473,39000000.0
2006-06-05 01:32:00,1.42459,1.4248,1.42448,1.42456,52000000.0
2006-06-05 01:33:00,1.42461,1.42475,1.42454,1.42475,25600000.0
2006-06-05 01:34:00,1.42478,1.42485,1.42439,1.42485,33000000.0
2006-06-05 01:35:00,1.42476,1.42497,1.42459,1.42459,38600000.0
2006-06-05 01:36:00,1.42485,1.425,1.42485,1.42485,57900000.0
2006-06-05 01:37:00,1.42486,1.42493,1.42448,1.42484,41200000.0
2006-06-05 01:38:00,1.42474,1.42492,1.42467,1.42492,29400000.0
2006-06-05 01:39:00,1.42467,1.42485,1.42439,1.42483,60100000.0
2006-06-05 01:40:00,1.42497,1.42505,1.42491,1.42498,37400001.0
2006-06-05 01:41:00,1.42477,1.42495,1.42463,1.42473,50400000.0
2006-06-05 01:42:00,1.42476,1.42485,1.42452,1.42479,40600000.0
2006-06-05 01:43:00,1.42489,1.42506,1.42449,1.42501,36100000.0
2006-06-05 01:44:00,1.42509,1.42509,1.42477,1.42504,26000000.0
2006-06-05 01:45:00,1.42496,1.42515,1.42493,1.42504,82600001.0
2006-06-05 01:46:00,1.42498,1.42512,1.42485,1.42496,40400000.0
2006-06-05 01:47:00,1.4249,1.42504,1.42474,1.42474,19600000.0
2006-06-05 01:48:00,1.42481,1.42483,1.42439,1.42439,47100000.0
2006-06-05 01:49:00,1.42484,1.42501,1.42439,1.42484,32800000.0
2006-06-05 01:50:00,1.42474,1.42487,1.42439,1.42487,19200000.0
2006-06-05 01:51:00,1.42482,1.42482,1.42467,1.42469,26800000.0
2006-06-05 01:52:00,1.42494,1.42501,1.42474,1.42474,29200000.0
2006-06-05 01:53:00,1.42494,1.42495,1.4248,1.42486,40400000.0
2006-06-05 01:54:00,1.42477,1.42502,1.42473,1.42473,34600000.0
2006-06-05 01:55:00,1.42461,1.42481,1.42451,1.42451,34900000.0
2006-06-05 01:56:00,1.4248,1.42497,1.4247,1.42473,52200000.0
2006-06-05 01:57:00,1.42466,1.42482,1.4246,1.42477,35600000.0
2006-06-05 01:58:00,1.42469,1.42469,1.42426,1.42435,21600000.0
2006-06-05 01:59:00,1.42467,1.42476,1.42463,1.42476,37000000.0
2006-06-05 02:00:00,1.42462,1.42473,1.42432,1.42432,38600001.0
2006-06-05 02:01:00,1.42399,1.42399,1.4238,1.42383,58800000.0
2006-06-05 02:02:00,1.42379,1.4243,1.42379,1.42391,85200000.0
2006-06-05 02:03:00,1.42397,1.42415,1.42397,1.42404,88200000.0
2006-06-05 02:04:00,1.42397,1.42403,1.4239,1.42393,74400000.0
2006-06-05 02:05:00,1.42391,1.42391,1.42381,1.42383,71900000.0
2006-06-05 02:06:00,1.42396,1.42401,1.42364,1.42398,85000000.0
2006-06-05 02:07:00,1.42389,1.42389,1.42339,1.42379,162800000.0
2006-06-05 02:08:00,1.42373,1.42378,1.42367,1.42367,58200000.0
2006-06-05 02:09:00,1.42361,1.42387,1.42344,1.42369,184100000.0
2006-06-05 02:10:00,1.42349,1.4239,1.42337,1.42339,165600000.0
2006-06-05 02:11:00,1.42338,1.42349,1.42338,1.42349,49800000.0
2006-06-05 02:12:00,1.42352,1.42358,1.42346,1.4235,72100000.0
2006-06-05 02:13:00,1.42346,1.42352,1.42346,1.42351,55800001.0
2006-06-05 02:14:00,1.42347,1.42347,1.42308,1.42347,167300000.0
2006-06-05 02:15:00,1.42339,1.42353,1.42322,1.42342,277300002.0
2006-06-05 02:16:00,1.42359,1.42376,1.42355,1.42376,54000000.0
2006-06-05 02:17:00,1.42366,1.42417,1.4235,1.42384,196600000.0
2006-06-05 02:18:00,1.42398,1.42426,1.42353,1.42401,43500000.0
2006-06-05 02:19:00,1.42415,1.42419,1.4238,1.424,59400001.0
2006-06-05 02:20:00,1.42414,1.4243,1.424,1.42408,43800000.0
2006-06-05 02:21:00,1.42378,1.42392,1.42355,1.42391,64800001.0
2006-06-05 02:22:00,1.42351,1.42351,1.42333,1.42338,17400000.0
2006-06-05 02:23:00,1.42371,1.42399,1.42364,1.42364,27800000.0
2006-06-05 02:24:00,1.42371,1.42404,1.42371,1.42404,28400000.0
2006-06-05 02:25:00,1.42378,1.42388,1.4236,1.42373,115900000.0
2006-06-05 02:26:00,1.42376,1.4243,1.42375,1.42399,99400000.0
2006-06-05 02:27:00,1.42376,1.42376,1.42354,1.4236,51200000.0
2006-06-05 02:28:00,1.42364,1.42375,1.42353,1.42353,96500000.0
2006-06-05 02:29:00,1.42376,1.42386,1.42359,1.42386,48100000.0
2006-06-05 02:30:00,1.42409,1.42416,1.42393,1.42408,30200000.0
2006-06-05 02:31:00,1.42381,1.42381,1.42347,1.42347,65900000.0
2006-06-05 02:32:00,1.42381,1.4241,1.42367,1.42383,57100000.0
2006-06-05 02:33:00,1.42345,1.42348,1.42331,1.42343,225700000.0
2006-06-05 02:34:00,1.42373,1.42373,1.4234,1.42371,35600000.0
2006-06-05 02:35:00,1.42381,1.42392,1.4234,1.42348,74700000.0
2006-06-05 02:36:00,1.42374,1.42393,1.42367,1.42373,34000000.0
2006-06-05 02:37:00,1.42341,1.42358,1.42341,1.42349,81200000.0
2006-06-05 02:38:00,1.42356,1.42356,1.42343,1.42354,67300001.0
2006-06-05 02:39:00,1.42356,1.42358,1.42344,1.42349,48700000.0
2006-06-05 02:40:00,1.42343,1.42352,1.42334,1.42338,46100000.0
2006-06-05 02:41:00,1.42328,1.42352,1.42325,1.4233,38000000.0
2006-06-05 02:42:00,1.42342,1.42348,1.42339,1.42339,66000001.0
2006-06-05 02:43:00,1.42331,1.42336,1.4231,1.42336,35200000.0
2006-06-05 02:44:00,1.42353,1.42363,1.42337,1.42356,48400000.0
2006-06-05 02:45:00,1.42302,1.42321,1.42298,1.42308,34500000.0
2006-06-05 02:46:00,1.42299,1.42333,1.42296,1.42311,161800000.0
2006-06-05 02:47:00,1.42371,1.42402,1.42337,1.42388,226300000.0
2006-06-05 02:48:00,1.42375,1.42394,1.4236,1.4239,101600000.0
2006-06-05 02:49:00,1.42388,1.4241,1.4237,1.42375,60600000.0
2006-06-05 02:50:00,1.42391,1.42431,1.42366,1.42431,118300000.0
2006-06-05 02:51:00,1.42385,1.42385,1.4235,1.42363,73000000.0
2006-06-05 02:52:00,1.42389,1.42405,1.42369,1.424,48600000.0
2006-06-05 02:53:00,1.42396,1.42404,1.42373,1.42388,28900000.0
2006-06-05 02:54:00,1.4241,1.42466,1.42376,1.42376,54900000.0
2006-06-05 02:55:00,1.42388,1.424,1.42376,1.42397,38200000.0
2006-06-05 02:56:00,1.42388,1.42388,1.42351,1.42351,50000000.0
2006-06-05 02:57:00,1.42352,1.42354,1.42345,1.42354,27000000.0
2006-06-05 02:58:00,1.4235,1.42353,1.42335,1.42348,58600000.0
2006-06-05 02:59:00,1.42357,1.42392,1.42357,1.42392,76600001.0
2006-06-05 03:00:00,1.42394,1.42397,1.42377,1.42383,121200001.0
2006-06-05 03:01:00,1.42381,1.42398,1.42381,1.42387,58500000.0
2006-06-05 03:02:00,1.42388,1.42388,1.42373,1.42383,47500000.0
2006-06-05 03:03:00,1.42387,1.42394,1.42376,1.42387,62400000.0
2006-06-05 03:04:00,1.42391,1.42424,1.42376,1.42388,54700001.0
2006-06-05 03:05:00,1.42383,1.42385,1.4237,1.42385,63600001.0
2006-06-05 03:06:00,1.42386,1.42392,1.42376,1.42392,60400000.0
2006-06-05 03:07:00,1.4238,1.42426,1.4237,1.42426,66200000.0
2006-06-05 03:08:00,1.42432,1.42432,1.42396,1.42397,48400000.0
2006-06-05 03:09:00,1.42426,1.42439,1.42397,1.42439,30600000.0
2006-06-05 03:10:00,1.42391,1.42434,1.42391,1.42434,29900000.0
2006-06-05 03:11:00,1.42397,1.42402,1.42397,1.42402,30200000.0
2006-06-05 03:12:00,1.42426,1.42439,1.42397,1.42419,35000000.0
2006-06-05 03:13:00,1.42392,1.42431,1.42392,1.42421,49500000.0
2006-06-05 03:14:00,1.42414,1.42434,1.42389,1.42424,44600000.0
2006-06-05 03:15:00,1.42395,1.42428,1.42395,1.42424,42600000.0
2006-06-05 03:16:00,1.42441,1.4246,1.42416,1.42459,58200000.0
2006-06-05 03:17:00,1.42464,1.42477,1.42424,1.42477,52400000.0
2006-06-05 03:18:00,1.4247,1.42485,1.42444,1.42485,24600000.0
2006-06-05 03:19:00,1.42487,1.42491,1.42438,1.42442,37800000.0
2006-06-05 03:20:00,1.42379,1.42431,1.42376,1.42431,48600000.0
2006-06-05 03:21:00,1.4241,1.42417,1.42407,1.42407,42400000.0
2006-06-05 03:22:00,1.42405,1.42415,1.4239,1.42391,61000000.0
2006-06-05 03:23:00,1.42378,1.42382,1.4237,1.42378,69800000.0
2006-06-05 03:24:00,1.4238,1.4238,1.42372,1.42372,72900000.0
2006-06-05 03:25:00,1.4239,1.4239,1.42331,1.42337,40000000.0
2006-06-05 03:26:00,1.42329,1.4234,1.42323,1.42333,124000000.0
2006-06-05 03:27:00,1.42327,1.42341,1.4232,1.4233,109300000.0
2006-06-05 03:28:00,1.42327,1.42337,1.42325,1.42331,49800000.0
2006-06-05 03:29:00,1.42334,1.42338,1.42328,1.42329,53400001.0
2006-06-05 03:30:00,1.42328,1.42329,1.42306,1.42321,71700000.0
2006-06-05 03:31:00,1.42317,1.42351,1.42317,1.42338,27800000.0
2006-06-05 03:32:00,1.42328,1.42346,1.42318,1.42318,28100000.0
2006-06-05 03:33:00,1.42284,1.423,1.42284,1.42293,32300000.0
2006-06-05 03:34:00,1.42311,1.42335,1.42288,1.42291,32400000.0
2006-06-05 03:35:00,1.42298,1.42304,1.42269,1.42278,67000000.0
2006-06-05 03:36:00,1.42291,1.42323,1.42279,1.42311,46000000.0
2006-06-05 03:37:00,1.42306,1.42322,1.42286,1.42313,45200000.0
2006-06-05 03:38:00,1.4232,1.42325,1.42293,1.42304,42800000.0
2006-06-05 03:39:00,1.42268,1.42279,1.42264,1.42264,83800000.0
2006-06-05 03:40:00,1.42261,1.42333,1.42261,1.42291,105200000.0
2006-06-05 03:41:00,1.42266,1.42304,1.42266,1.42303,72400000.0
2006-06-05 03:42:00,1.42306,1.42319,1.42306,1.42312,68200000.0
2006-06-05 03:43:00,1.42299,1.42314,1.42299,1.42314,28600000.0
2006-06-05 03:44:00,1.42294,1.42312,1.42286,1.42301,43000000.0
2006-06-05 03:45:00,1.42282,1.4232,1.42282,1.42313,40900000.0
2006-06-05 03:46:00,1.42285,1.42319,1.42285,1.42286,50800000.0
2006-06-05 03:47:00,1.42287,1.42296,1.42279,1.42279,25400000.0
2006-06-05 03:48:00,1.42316,1.42334,1.42301,1.42317,38900000.0
2006-06-05 03:49:00,1.42315,1.42315,1.42282,1.42286,33400000.0
2006-06-05 03:50:00,1.42312,1.42319,1.42287,1.4229,124900001.0
2006-06-05 03:51:00,1.42296,1.42296,1.42286,1.42286,40900000.0
2006-06-05 03:52:00,1.42284,1.42284,1.42238,1.42258,77600000.0
2006-06-05 03:53:00,1.42263,1.42288,1.42259,1.42271,61000000.0
2006-06-05 03:54:00,1.42258,1.42296,1.42248,1.42254,28000000.0
2006-06-05 03:55:00,1.42284,1.42294,1.42267,1.42293,30200000.0
2006-06-05 03:56:00,1.42273,1.42296,1.42273,1.42281,26800000.0
2006-06-05 03:57:00,1.42231,1.42244,1.42228,1.42236,124100000.0
2006-06-05 03:58:00,1.42228,1.4229,1.42212,1.42225,212100000.0
2006-06-05 03:59:00,1.42255,1.42281,1.42251,1.42261,139200001.0
2006-06-05 04:00:00,1.42252,1.4226,1.4224,1.42242,87200000.0
2006-06-05 04:01:00,1.42239,1.42264,1.42227,1.42262,149000000.0
2006-06-05 04:02:00,1.42257,1.42269,1.4223,1.4223,98600000.0
2006-06-05 04:03:00,1.42243,1.42247,1.42227,1.42245,81100000.0
2006-06-05 04:04:00,1.42227,1.42248,1.42226,1.42248,145400000.0
2006-06-05 04:05:00,1.42248,1.42329,1.42248,1.42291,234000000.0
2006-06-05 04:06:00,1.42243,1.42295,1.42243,1.42266,124300000.0
2006-06-05 04:07:00,1.42281,1.42283,1.42258,1.42258,156700000.0
2006-06-05 04:08:00,1.42286,1.42287,1.42279,1.42279,14000000.0
2006-06-05 04:09:00,1.42295,1.42295,1.42264,1.4229,32400000.0
2006-06-05 04:10:00,1.4227,1.4227,1.42242,1.42259,119200001.0
2006-06-05 04:11:00,1.42267,1.42282,1.42238,1.42245,43400000.0
2006-06-05 04:12:00,1.42221,1.42229,1.42221,1.42224,85200000.0
2006-06-05 04:13:00,1.42228,1.42242,1.42222,1.42222,71200000.0
2006-06-05 04:14:00,1.42235,1.42253,1.42224,1.42253,61400000.0
2006-06-05 04:15:00,1.42264,1.42306,1.42264,1.42306,80600000.0
2006-06-05 04:16:00,1.42312,1.42333,1.42299,1.4231,84000000.0
2006-06-05 04:17:00,1.42321,1.42329,1.42316,1.42321,51600000.0
2006-06-05 04:18:00,1.42347,1.42347,1.4231,1.4231,111300000.0
2006-06-05 04:19:00,1.42305,1.42312,1.42302,1.4231,65200000.0
2006-06-05 04:20:00,1.42305,1.4232,1.42295,1.42295,184400000.0
2006-06-05 04:21:00,1.42295,1.42305,1.42295,1.42295,31200000.0
2006-06-05 04:22:00,1.42303,1.42349,1.42298,1.42334,40600000.0
2006-06-05 04:23:00,1.42283,1.42286,1.42276,1.42276,22800000.0
2006-06-05 04:24:00,1.42273,1.42281,1.42271,1.42276,138200000.0
2006-06-05 04:25:00,1.42289,1.42344,1.42279,1.42294,204700000.0
2006-06-05 04:26:00,1.42289,1.42289,1.4226,1.42267,107200000.0
2006-06-05 04:27:00,1.42281,1.42306,1.42281,1.42293,63100000.0
2006-06-05 04:28:00,1.42302,1.42307,1.42297,1.42297,51600000.0
2006-06-05 04:29:00,1.42289,1.42332,1.42289,1.42325,82500000.0
2006-06-05 04:30:00,1.4229,1.42327,1.42289,1.42317,95400000.0
2006-06-05 04:31:00,1.4231,1.42324,1.4229,1.42317,28000000.0
2006-06-05 04:32:00,1.42325,1.42325,1.42309,1.42317,36600000.0
2006-06-05 04:33:00,1.42322,1.42322,1.42305,1.42312,55500000.0
2006-06-05 04:34:00,1.42311,1.42311,1.42299,1.42301,39600000.0
2006-06-05 04:35:00,1.42288,1.42303,1.42286,1.42286,58700000.0
2006-06-05 04:36:00,1.42311,1.42319,1.42246,1.42308,157500000.0
2006-06-05 04:37:00,1.42301,1.42324,1.42274,1.42301,135900000.0
2006-06-05 04:38:00,1.42301,1.42301,1.42288,1.42296,40000000.0
2006-06-05 04:39:00,1.42282,1.42306,1.42282,1.42285,79600000.0
2006-06-05 04:40:00,1.42295,1.42322,1.42295,1.42315,34000000.0
2006-06-05 04:41:00,1.42286,1.42314,1.42286,1.42301,57800000.0
2006-06-05 04:42:00,1.42281,1.42296,1.42281,1.42291,74400000.0
2006-06-05 04:43:00,1.42281,1.42281,1.42271,1.42271,46900000.0
2006-06-05 04:44:00,1.42271,1.42316,1.42271,1.42314,48600000.0
2006-06-05 04:45:00,1.42306,1.42311,1.42271,1.42291,33000000.0
2006-06-05 04:46:00,1.42271,1.42281,1.42271,1.42273,48000000.0
2006-06-05 04:47:00,1.42273,1.42316,1.42271,1.42316,92700000.0
2006-06-05 04:48:00,1.42291,1.42316,1.42291,1.42311,54400000.0
2006-06-05 04:49:00,1.42293,1.42295,1.42253,1.42257,75600000.0
2006-06-05 04:50:00,1.42302,1.42315,1.42289,1.42301,45600000.0
2006-06-05 04:51:00,1.4226,1.4226,1.4226,1.4226,28400000.0
2006-06-05 04:52:00,1.42261,1.42304,1.42258,1.42269,49900000.0
2006-06-05 04:53:00,1.42257,1.42281,1.42246,1.42253,37600000.0
2006-06-05 04:54:00,1.42211,1.42246,1.42211,1.4222,47000000.0
2006-06-05 04:55:00,1.42257,1.42261,1.42226,1.42261,30000000.0
2006-06-05 04:56:00,1.42236,1.42254,1.42234,1.42239,47000000.0
2006-06-05 04:57:00,1.422,1.42236,1.42184,1.42186,39600000.0
2006-06-05 04:58:00,1.42188,1.42233,1.42185,1.42221,42900000.0
2006-06-05 04:59:00,1.42201,1.42226,1.422,1.42201,120100001.0
2006-06-05 05:00:00,1.4224,1.4225,1.42233,1.42245,31700000.0
2006-06-05 05:01:00,1.4223,1.4227,1.4223,1.4227,18800000.0
2006-06-05 05:02:00,1.42262,1.42263,1.4223,1.42236,24800000.0
2006-06-05 05:03:00,1.42216,1.4224,1.42207,1.42231,153200000.0
2006-06-05 05:04:00,1.42236,1.42239,1.42231,1.42239,207900000.0
2006-06-05 05:05:00,1.42238,1.42249,1.42215,1.42247,155200000.0
2006-06-05 05:06:00,1.42246,1.42254,1.42235,1.42237,186800000.0
2006-06-05 05:07:00,1.4223,1.42267,1.42229,1.42238,279300000.0
2006-06-05 05:08:00,1.42265,1.4227,1.4225,1.42252,296200001.0
2006-06-05 05:09:00,1.42243,1.42275,1.4224,1.42243,221200001.0
2006-06-05 05:10:00,1.42248,1.42264,1.42244,1.42264,235600000.0
2006-06-05 05:11:00,1.42252,1.42272,1.42247,1.42255,133100001.0
2006-06-05 05:12:00,1.42256,1.42261,1.42251,1.42251,108800000.0
2006-06-05 05:13:00,1.42257,1.42286,1.42257,1.42269,141300000.0
2006-06-05 05:14:00,1.42256,1.42261,1.42251,1.42254,231000000.0
2006-06-05 05:15:00,1.42271,1.42283,1.4226,1.42271,37800000.0
2006-06-05 05:16:00,1.42261,1.42284,1.42257,1.42262,203900001.0
2006-06-05 05:17:00,1.42281,1.42305,1.42256,1.42305,169500000.0
2006-06-05 05:18:00,1.42297,1.42297,1.42272,1.42287,247700000.0
2006-06-05 05:19:00,1.42264,1.42297,1.42262,1.42264,282500001.0
2006-06-05 05:20:00,1.42267,1.42282,1.42262,1.42272,210700000.0
2006-06-05 05:21:00,1.42267,1.42322,1.42267,1.42275,274600000.0
2006-06-05 05:22:00,1.42264,1.42269,1.4224,1.42244,224200000.0
2006-06-05 05:23:00,1.42236,1.42249,1.42236,1.42244,136000000.0
2006-06-05 05:24:00,1.42251,1.42254,1.42236,1.42236,176500000.0
2006-06-05 05:25:00,1.42256,1.42273,1.42236,1.42241,250600001.0
2006-06-05 05:26:00,1.42244,1.42252,1.42241,1.42252,121600000.0
2006-06-05 05:27:00,1.42279,1.42284,1.42249,1.42274,190100000.0
2006-06-05 05:28:00,1.42277,1.42312,1.42271,1.42296,262700000.0
2006-06-05 05:29:00,1.4231,1.42329,1.42294,1.42316,210100000.0
2006-06-05 05:30:00,1.42334,1.42359,1.42321,1.42326,222400001.0
2006-06-05 05:31:00,1.42331,1.42361,1.42328,1.42336,68000000.0
2006-06-05 05:32:00,1.42342,1.42374,1.42342,1.42371,148700000.0
2006-06-05 05:33:00,1.42371,1.42371,1.42346,1.4235,204100000.0
2006-06-05 05:34:00,1.42343,1.4237,1.42335,1.42338,211300000.0
2006-06-05 05:35:00,1.4236,1.42374,1.42355,1.42372,28200000.0
2006-06-05 05:36:00,1.42346,1.42367,1.42337,1.42345,201400000.0
2006-06-05 05:37:00,1.42343,1.42365,1.42342,1.42353,216200000.0
2006-06-05 05:38:00,1.42357,1.42383,1.42352,1.42376,112700000.0
2006-06-05 05:39:00,1.42382,1.42385,1.4236,1.42365,168600000.0
2006-06-05 05:40:00,1.42334,1.42358,1.42323,1.42356,192200000.0
2006-06-05 05:41:00,1.42361,1.42383,1.42346,1.42352,134600000.0
2006-06-05 05:42:00,1.42362,1.42375,1.42352,1.42358,223000000.0
2006-06-05 05:43:00,1.42357,1.42378,1.42357,1.42378,79400000.0
2006-06-05 05:44:00,1.42369,1.42386,1.42355,1.42355,120000000.0
2006-06-05 05:45:00,1.42352,1.42379,1.42348,1.4236,119500000.0
2006-06-05 05:46:00,1.42355,1.4237,1.4235,1.4236,170400000.0
2006-06-05 05:47:00,1.4236,1.42365,1.42345,1.42362,198500000.0
2006-06-05 05:48:00,1.42345,1.4237,1.4234,1.42355,279400001.0
2006-06-05 05:49:00,1.42355,1.4237,1.42335,1.42335,170500000.0
2006-06-05 05:50:00,1.42335,1.4237,1.42335,1.42352,272500002.0
2006-06-05 05:51:00,1.42357,1.42357,1.42331,1.42334,133600000.0
2006-06-05 05:52:00,1.42332,1.42362,1.42325,1.42362,181200000.0
2006-06-05 05:53:00,1.4236,1.4237,1.42345,1.42345,95200000.0
2006-06-05 05:54:00,1.42355,1.42372,1.4234,1.42365,227500000.0
2006-06-05 05:55:00,1.42355,1.42365,1.4234,1.4235,169400001.0
2006-06-05 05:56:00,1.42355,1.42371,1.42345,1.42348,117700000.0
2006-06-05 05:57:00,1.42347,1.42355,1.42345,1.42348,196100001.0
2006-06-05 05:58:00,1.42355,1.4236,1.42343,1.42343,121800000.0
2006-06-05 05:59:00,1.42357,1.42357,1.42334,1.42338,90300000.0
2006-06-05 06:00:00,1.42343,1.42345,1.42335,1.4234,240700000.0
2006-06-05 06:01:00,1.42347,1.42368,1.42347,1.42354,168700001.0
2006-06-05 06:02:00,1.42351,1.4237,1.42349,1.42355,224300000.0
2006-06-05 06:03:00,1.42359,1.42367,1.42336,1.42365,41800000.0
2006-06-05 06:04:00,1.42358,1.42369,1.42355,1.42358,145400000.0
2006-06-05 06:05:00,1.42355,1.42366,1.42348,1.42353,409700002.0
2006-06-05 06:06:00,1.4237,1.42383,1.42365,1.42369,85300000.0
2006-06-05 06:07:00,1.4237,1.42373,1.42348,1.42368,397600004.0
2006-06-05 06:08:00,1.42356,1.4237,1.42335,1.42337,488800001.0
2006-06-05 06:09:00,1.4233,1.42357,1.42322,1.42337,410100000.0
2006-06-05 06:10:00,1.42344,1.42363,1.42343,1.42343,269200001.0
2006-06-05 06:11:00,1.42343,1.42353,1.42327,1.42343,417100002.0
2006-06-05 06:12:00,1.42332,1.42357,1.42327,1.42352,276700000.0
2006-06-05 06:13:00,1.42345,1.42377,1.42337,1.42337,346500000.0
2006-06-05 06:14:00,1.42358,1.42363,1.42333,1.42343,353700000.0
2006-06-05 06:15:00,1.42343,1.4235,1.42333,1.42346,116600000.0
2006-06-05 06:16:00,1.42342,1.42356,1.42333,1.42345,177000001.0
2006-06-05 06:17:00,1.42322,1.42337,1.42322,1.42322,129100000.0
2006-06-05 06:18:00,1.42335,1.42356,1.42333,1.42335,273000000.0
2006-06-05 06:19:00,1.42322,1.42342,1.42321,1.42342,175200000.0
2006-06-05 06:20:00,1.42329,1.42341,1.42316,1.4232,296300000.0
2006-06-05 06:21:00,1.42337,1.42345,1.42325,1.42337,269000001.0
2006-06-05 06:22:00,1.42334,1.4236,1.42329,1.42337,236000001.0
2006-06-05 06:23:00,1.42324,1.42342,1.42322,1.42335,266700000.0
2006-06-05 06:24:00,1.42331,1.42346,1.42318,1.42326,312000000.0
2006-06-05 06:25:00,1.42323,1.42331,1.42318,1.42326,210900001.0
2006-06-05 06:26:00,1.42321,1.42333,1.42313,1.42329,369900001.0
2006-06-05 06:27:00,1.42341,1.42372,1.42332,1.42342,369500002.0
2006-06-05 06:28:00,1.42338,1.42363,1.42331,1.42348,330700000.0
2006-06-05 06:29:00,1.4235,1.4236,1.4234,1.42343,127800000.0
2006-06-05 06:30:00,1.42341,1.42374,1.42341,1.4237,258500000.0
2006-06-05 06:31:00,1.42377,1.42401,1.42358,1.42358,123800000.0
2006-06-05 06:32:00,1.42353,1.42366,1.42353,1.42361,182400000.0
2006-06-05 06:33:00,1.42362,1.42373,1.42352,1.42353,256500001.0
2006-06-05 06:34:00,1.42361,1.42372,1.42348,1.42366,257700000.0
2006-06-05 06:35:00,1.42354,1.42379,1.42352,1.42354,137100000.0
2006-06-05 06:36:00,1.42355,1.42363,1.42348,1.42348,70300000.0
2006-06-05 06:37:00,1.42341,1.42346,1.42335,1.42336,186900000.0
2006-06-05 06:38:00,1.42337,1.42362,1.42337,1.42343,144300001.0
2006-06-05 06:39:00,1.42353,1.42358,1.42348,1.42353,51400001.0
2006-06-05 06:40:00,1.42348,1.42353,1.42327,1.42344,129900001.0
2006-06-05 06:41:00,1.42345,1.42359,1.42341,1.42359,182400000.0
2006-06-05 06:42:00,1.42364,1.42367,1.42344,1.42354,271700000.0
2006-06-05 06:43:00,1.42359,1.42366,1.42354,1.42362,130900000.0
2006-06-05 06:44:00,1.42359,1.42359,1.42339,1.42343,267100000.0
2006-06-05 06:45:00,1.42348,1.42353,1.42338,1.42353,236000000.0
2006-06-05 06:46:00,1.4235,1.42361,1.42347,1.4236,233700000.0
2006-06-05 06:47:00,1.42362,1.42374,1.42358,1.42365,238800000.0
2006-06-05 06:48:00,1.42348,1.42371,1.42346,1.42361,34000000.0
2006-06-05 06:49:00,1.42365,1.42376,1.42353,1.42358,245600001.0
2006-06-05 06:50:00,1.42364,1.42369,1.42349,1.42354,32800000.0
2006-06-05 06:51:00,1.42369,1.42369,1.4232,1.42348,44500000.0
2006-06-05 06:52:00,1.42335,1.4235,1.42335,1.4234,220200000.0
2006-06-05 06:53:00,1.42346,1.42404,1.42346,1.42389,242800002.0
2006-06-05 06:54:00,1.42398,1.42414,1.42385,1.4239,400400000.0
2006-06-05 06:55:00,1.42385,1.42385,1.4236,1.42366,335200002.0
2006-06-05 06:56:00,1.42376,1.42376,1.42366,1.42366,23200000.0
2006-06-05 06:57:00,1.42369,1.42374,1.42365,1.42365,136300000.0
2006-06-05 06:58:00,1.42364,1.42367,1.42348,1.42359,255500001.0
2006-06-05 06:59:00,1.42366,1.42392,1.42357,1.42364,288200000.0
2006-06-05 07:00:00,1.42382,1.42398,1.42382,1.42394,86800000.0
2006-06-05 07:01:00,1.42381,1.42401,1.42377,1.42393,265200001.0
2006-06-05 07:02:00,1.42392,1.42407,1.42382,1.42392,404500001.0
2006-06-05 07:03:00,1.42392,1.42393,1.42376,1.42392,147300000.0
2006-06-05 07:04:00,1.4239,1.42394,1.42365,1.42376,310700001.0
2006-06-05 07:05:00,1.42388,1.42393,1.42379,1.42386,112100000.0
2006-06-05 07:06:00,1.42383,1.42383,1.42351,1.42362,160600000.0
2006-06-05 07:07:00,1.42357,1.42384,1.42357,1.42375,183000000.0
2006-06-05 07:08:00,1.4238,1.424,1.42371,1.42384,254800000.0
2006-06-05 07:09:00,1.42383,1.42383,1.42364,1.42379,209200000.0
2006-06-05 07:10:00,1.42392,1.42392,1.42361,1.42362,429900001.0
2006-06-05 07:11:00,1.42364,1.42368,1.42355,1.42357,354000000.0
2006-06-05 07:12:00,1.42353,1.42368,1.42348,1.42366,279500001.0
2006-06-05 07:13:00,1.42364,1.42364,1.42337,1.42354,316000000.0
2006-06-05 07:14:00,1.4236,1.42369,1.42346,1.42366,502700001.0
2006-06-05 07:15:00,1.42385,1.42386,1.42355,1.42379,252600000.0
2006-06-05 07:16:00,1.42346,1.42362,1.42339,1.42354,173600000.0
2006-06-05 07:17:00,1.42337,1.42359,1.42331,1.42331,261300001.0
2006-06-05 07:18:00,1.4232,1.42343,1.42315,1.42338,496900002.0
2006-06-05 07:19:00,1.42337,1.42351,1.42324,1.4235,354400003.0
2006-06-05 07:20:00,1.42368,1.42378,1.4235,1.42361,438000000.0
2006-06-05 07:21:00,1.42348,1.4236,1.42338,1.42341,234800000.0
2006-06-05 07:22:00,1.42353,1.42369,1.42348,1.42361,362500000.0
2006-06-05 07:23:00,1.42365,1.42383,1.4234,1.42359,442600000.0
2006-06-05 07:24:00,1.42354,1.42363,1.42346,1.42351,301300000.0
2006-06-05 07:25:00,1.42353,1.42363,1.42341,1.42359,369400000.0
2006-06-05 07:26:00,1.42356,1.42371,1.42346,1.42359,301400000.0
2006-06-05 07:27:00,1.42358,1.42369,1.42344,1.42366,186700001.0
2006-06-05 07:28:00,1.42369,1.42377,1.4236,1.42372,214100000.0
2006-06-05 07:29:00,1.42357,1.42365,1.42333,1.42337,219200001.0
2006-06-05 07:30:00,1.42344,1.42359,1.42339,1.42351,550500000.0
2006-06-05 07:31:00,1.42344,1.42362,1.42341,1.42357,247200000.0
2006-06-05 07:32:00,1.42367,1.42387,1.42359,1.42384,443900001.0
2006-06-05 07:33:00,1.42393,1.42399,1.42371,1.42377,386000001.0
2006-06-05 07:34:00,1.42379,1.42383,1.42366,1.42373,300400000.0
2006-06-05 07:35:00,1.42373,1.42389,1.42373,1.42376,294900001.0
2006-06-05 07:36:00,1.42374,1.4239,1.42362,1.42383,374400001.0
2006-06-05 07:37:00,1.42379,1.42379,1.42354,1.42373,196000001.0
2006-06-05 07:38:00,1.42367,1.42377,1.42363,1.42377,33900000.0
2006-06-05 07:39:00,1.4236,1.4237,1.4235,1.4237,361600001.0
2006-06-05 07:40:00,1.42371,1.42391,1.42365,1.42379,398200002.0
2006-06-05 07:41:00,1.4238,1.424,1.42372,1.42382,697900000.0
2006-06-05 07:42:00,1.42378,1.42383,1.42364,1.42373,364200002.0
2006-06-05 07:43:00,1.4237,1.42386,1.42356,1.42376,239300001.0
2006-06-05 07:44:00,1.4238,1.42392,1.42373,1.4238,411100001.0
2006-06-05 07:45:00,1.42374,1.42384,1.42362,1.42367,398400001.0
2006-06-05 07:46:00,1.42377,1.42388,1.42361,1.42369,412700000.0
2006-06-05 07:47:00,1.42359,1.42394,1.42355,1.42366,676200002.0
2006-06-05 07:48:00,1.42365,1.4239,1.42361,1.42365,750400001.0
2006-06-05 07:49:00,1.42363,1.4238,1.42351,1.4237,635100000.0
2006-06-05 07:50:00,1.42367,1.42388,1.42361,1.42366,551300000.0
2006-06-05 07:51:00,1.42376,1.42378,1.42348,1.4237,594000003.0
2006-06-05 07:52:00,1.42371,1.42387,1.42363,1.42369,401900000.0
2006-06-05 07:53:00,1.42363,1.42388,1.4235,1.42378,603300001.0
2006-06-05 07:54:00,1.42376,1.42389,1.42367,1.42374,355700001.0
2006-06-05 07:55:00,1.42372,1.42393,1.42368,1.42381,381100002.0
2006-06-05 07:56:00,1.42369,1.42389,1.42359,1.42379,711200001.0
2006-06-05 07:57:00,1.42376,1.42399,1.42368,1.42383,600500002.0
2006-06-05 07:58:00,1.42388,1.42398,1.42375,1.4238,752500003.0
2006-06-05 07:59:00,1.42388,1.42404,1.4238,1.42385,564200004.0
2006-06-05 08:00:00,1.42403,1.42415,1.42387,1.42404,437200001.0
2006-06-05 08:01:00,1.42391,1.42435,1.42387,1.42399,515100001.0
2006-06-05 08:02:00,1.42405,1.42417,1.42398,1.42415,250800000.0
2006-06-05 08:03:00,1.42416,1.42434,1.42406,1.4241,445400000.0
2006-06-05 08:04:00,1.42407,1.42426,1.42398,1.42422,379900000.0
2006-06-05 08:05:00,1.42421,1.42421,1.42398,1.42404,322400000.0
2006-06-05 08:06:00,1.4244,1.42452,1.42414,1.42427,737600003.0
2006-06-05 08:07:00,1.42402,1.42422,1.4238,1.4239,587300003.0
2006-06-05 08:08:00,1.42387,1.42395,1.4238,1.42388,407500002.0
2006-06-05 08:09:00,1.42379,1.42391,1.4236,1.42371,462300000.0
2006-06-05 08:10:00,1.42371,1.42388,1.42353,1.42384,545200001.0
2006-06-05 08:11:00,1.42373,1.4238,1.42342,1.42357,260500000.0
2006-06-05 08:12:00,1.4236,1.42384,1.4235,1.42368,410600001.0
2006-06-05 08:13:00,1.42366,1.42389,1.4233,1.42389,224800000.0
2006-06-05 08:14:00,1.42384,1.42386,1.42365,1.42365,111000000.0
2006-06-05 08:15:00,1.42356,1.42399,1.42348,1.42395,303100001.0
2006-06-05 08:16:00,1.42388,1.42405,1.42356,1.42356,259700000.0
2006-06-05 08:17:00,1.42345,1.42393,1.42345,1.42359,285000001.0
2006-06-05 08:18:00,1.42366,1.42403,1.42366,1.42398,226700001.0
2006-06-05 08:19:00,1.4239,1.42405,1.42376,1.42392,353300000.0
2006-06-05 08:20:00,1.42377,1.42377,1.42357,1.42359,291400000.0
2006-06-05 08:21:00,1.42368,1.42387,1.42352,1.42368,467300000.0
2006-06-05 08:22:00,1.42377,1.42384,1.4236,1.42367,347100002.0
2006-06-05 08:23:00,1.42361,1.42381,1.42359,1.42362,223600000.0
2006-06-05 08:24:00,1.42368,1.42389,1.42367,1.42379,436500001.0
2006-06-05 08:25:00,1.42385,1.42394,1.42367,1.42373,574900001.0
2006-06-05 08:26:00,1.42375,1.42396,1.42372,1.42391,335800000.0
2006-06-05 08:27:00,1.42401,1.42418,1.42386,1.42406,361900000.0
2006-06-05 08:28:00,1.42417,1.42442,1.42417,1.42439,527300003.0
2006-06-05 08:29:00,1.4243,1.42439,1.42413,1.42414,446000001.0
2006-06-05 08:30:00,1.42406,1.42414,1.42387,1.42394,456900002.0
2006-06-05 08:31:00,1.42383,1.42385,1.42361,1.42377,292000000.0
2006-06-05 08:32:00,1.42369,1.42381,1.42356,1.42374,293500000.0
2006-06-05 08:33:00,1.42373,1.42379,1.42364,1.42367,176800000.0
2006-06-05 08:34:00,1.42365,1.42404,1.42365,1.42378,706000003.0
2006-06-05 08:35:00,1.42377,1.42388,1.42359,1.42375,541700001.0
2006-06-05 08:36:00,1.42372,1.42406,1.42366,1.42394,388200002.0
2006-06-05 08:37:00,1.42405,1.42445,1.42405,1.42427,361100002.0
2006-06-05 08:38:00,1.42414,1.42429,1.42395,1.42413,378600001.0
2006-06-05 08:39:00,1.42444,1.42462,1.42432,1.42445,550400001.0
2006-06-05 08:40:00,1.42422,1.42456,1.42418,1.42429,341700001.0
2006-06-05 08:41:00,1.42449,1.42461,1.42423,1.42442,430500000.0
2006-06-05 08:42:00,1.42447,1.42471,1.4244,1.4244,455000000.0
2006-06-05 08:43:00,1.42442,1.42453,1.42408,1.42408,304600000.0
2006-06-05 08:44:00,1.42409,1.42426,1.42395,1.42411,475800001.0
2006-06-05 08:45:00,1.42395,1.42395,1.4233,1.42338,631200001.0
2006-06-05 08:46:00,1.42346,1.42367,1.42335,1.42352,730600001.0
2006-06-05 08:47:00,1.4237,1.42379,1.42334,1.42373,473000000.0
2006-06-05 08:48:00,1.42375,1.4239,1.42357,1.42371,380700002.0
2006-06-05 08:49:00,1.42368,1.42386,1.42355,1.42355,504700001.0
2006-06-05 08:50:00,1.42369,1.42372,1.42347,1.42362,493200001.0
2006-06-05 08:51:00,1.4235,1.42361,1.42315,1.42329,527600000.0
2006-06-05 08:52:00,1.42342,1.42367,1.42331,1.42335,607600004.0
2006-06-05 08:53:00,1.42348,1.42362,1.4232,1.42343,525000002.0
2006-06-05 08:54:00,1.42339,1.42342,1.42303,1.42313,730300001.0
2006-06-05 08:55:00,1.42329,1.4234,1.42308,1.42315,670100002.0
2006-06-05 08:56:00,1.42303,1.42327,1.42297,1.42311,548100001.0
2006-06-05 08:57:00,1.42316,1.42355,1.42311,1.42323,553300000.0
2006-06-05 08:58:00,1.42329,1.42364,1.42322,1.42346,433900000.0
2006-06-05 08:59:00,1.42353,1.42394,1.42353,1.42373,334800001.0
2006-06-05 09:00:00,1.42366,1.42374,1.42334,1.42334,495200001.0
2006-06-05 09:01:00,1.42339,1.42375,1.42339,1.42352,424800001.0
2006-06-05 09:02:00,1.42329,1.42338,1.4228,1.42304,695400000.0
2006-06-05 09:03:00,1.42311,1.42311,1.4229,1.42295,549600000.0
2006-06-05 09:04:00,1.42291,1.42317,1.4228,1.42305,682200001.0
2006-06-05 09:05:00,1.42304,1.4232,1.42295,1.42304,515600000.0
2006-06-05 09:06:00,1.42279,1.42303,1.4226,1.42297,508300001.0
2006-06-05 09:07:00,1.42287,1.42306,1.42275,1.42289,387200001.0
2006-06-05 09:08:00,1.423,1.42318,1.42298,1.423,268000001.0
2006-06-05 09:09:00,1.42293,1.42307,1.42281,1.42297,308800002.0
2006-06-05 09:10:00,1.42293,1.42308,1.42279,1.42284,323500001.0
2006-06-05 09:11:00,1.42279,1.42309,1.42274,1.42282,564300001.0
2006-06-05 09:12:00,1.42301,1.42353,1.42301,1.42338,500100002.0
2006-06-05 09:13:00,1.42332,1.42352,1.4233,1.42336,462200002.0
2006-06-05 09:14:00,1.42331,1.42343,1.42319,1.42326,350500000.0
2006-06-05 09:15:00,1.4232,1.42322,1.423,1.4232,442200001.0
2006-06-05 09:16:00,1.42315,1.4233,1.42305,1.42324,558200002.0
2006-06-05 09:17:00,1.42325,1.42347,1.42315,1.42324,511000002.0
2006-06-05 09:18:00,1.42281,1.42296,1.42278,1.42284,241800000.0
2006-06-05 09:19:00,1.42285,1.42306,1.42262,1.42273,536800003.0
2006-06-05 09:20:00,1.42263,1.4228,1.42259,1.42262,300600000.0
2006-06-05 09:21:00,1.42275,1.42283,1.42262,1.42271,337600000.0
2006-06-05 09:22:00,1.42274,1.42322,1.42274,1.42315,318200000.0
2006-06-05 09:23:00,1.42315,1.42315,1.42241,1.42258,395200000.0
2006-06-05 09:24:00,1.42267,1.42313,1.42258,1.42285,295600001.0
2006-06-05 09:25:00,1.42303,1.42323,1.4227,1.42312,421000000.0
2006-06-05 09:26:00,1.42303,1.42321,1.42272,1.42272,545000000.0
2006-06-05 09:27:00,1.42277,1.42338,1.42266,1.42338,339400000.0
2006-06-05 09:28:00,1.42357,1.42393,1.42354,1.42377,489100002.0
2006-06-05 09:29:00,1.42366,1.4238,1.4235,1.42366,473500000.0
2006-06-05 09:30:00,1.42386,1.42409,1.4236,1.42387,714800003.0
2006-06-05 09:31:00,1.42387,1.42454,1.42387,1.42449,376800000.0
2006-06-05 09:32:00,1.4246,1.42501,1.4246,1.4248,407000001.0
2006-06-05 09:33:00,1.42455,1.42456,1.42435,1.42436,282500001.0
2006-06-05 09:34:00,1.42458,1.42487,1.42433,1.42462,400200001.0
2006-06-05 09:35:00,1.42454,1.42468,1.42444,1.42465,275700000.0
2006-06-05 09:36:00,1.4245,1.4245,1.42382,1.42398,395900003.0
2006-06-05 09:37:00,1.42414,1.42432,1.42392,1.42409,466700002.0
2006-06-05 09:38:00,1.42398,1.42457,1.42398,1.42448,473200004.0
2006-06-05 09:39:00,1.42466,1.4249,1.42455,1.42462,422600001.0
2006-06-05 09:40:00,1.42472,1.42522,1.42472,1.42512,380400001.0
2006-06-05 09:41:00,1.42532,1.42563,1.42531,1.42545,496300001.0
2006-06-05 09:42:00,1.42557,1.42565,1.42515,1.42521,494500000.0
2006-06-05 09:43:00,1.42534,1.42534,1.425,1.4251,303000000.0
2006-06-05 09:44:00,1.42501,1.42511,1.42483,1.42497,494300003.0
2006-06-05 09:45:00,1.42509,1.42524,1.42492,1.42506,482500000.0
2006-06-05 09:46:00,1.42515,1.42575,1.42497,1.4255,301100000.0
2006-06-05 09:47:00,1.42557,1.42572,1.42519,1.4255,400900001.0
2006-06-05 09:48:00,1.42541,1.42546,1.42513,1.42518,333500002.0
2006-06-05 09:49:00,1.42511,1.42522,1.42456,1.42522,672000004.0
2006-06-05 09:50:00,1.42506,1.42511,1.42467,1.4248,443300000.0
2006-06-05 09:51:00,1.42473,1.42513,1.42463,1.42508,490600000.0
2006-06-05 09:52:00,1.42527,1.42529,1.42481,1.42483,498900000.0
2006-06-05 09:53:00,1.42481,1.42496,1.42473,1.42476,372400002.0
2006-06-05 09:54:00,1.42453,1.42479,1.4243,1.42457,519000000.0
2006-06-05 09:55:00,1.42464,1.42484,1.42452,1.42468,530100001.0
2006-06-05 09:56:00,1.42458,1.42473,1.42418,1.42422,407800002.0
2006-06-05 09:57:00,1.42426,1.42457,1.42424,1.42441,559600001.0
2006-06-05 09:58:00,1.42378,1.42378,1.42324,1.42368,779700000.0
2006-06-05 09:59:00,1.42382,1.42398,1.42344,1.42398,611300000.0
2006-06-05 10:00:00,1.42395,1.42401,1.42349,1.42349,256500000.0
2006-06-05 10:01:00,1.42351,1.42362,1.42326,1.42344,633200001.0
2006-06-05 10:02:00,1.42361,1.42383,1.42351,1.42364,576000000.0
2006-06-05 10:03:00,1.42358,1.42391,1.42352,1.42391,424100000.0
2006-06-05 10:04:00,1.42397,1.42428,1.42382,1.42428,419000000.0
2006-06-05 10:05:00,1.42362,1.42374,1.42332,1.42362,518000000.0
2006-06-05 10:06:00,1.42366,1.42394,1.42357,1.42387,517800001.0
2006-06-05 10:07:00,1.42372,1.42388,1.42345,1.4235,560700000.0
2006-06-05 10:08:00,1.4234,1.42401,1.42336,1.42376,495600000.0
2006-06-05 10:09:00,1.42393,1.42393,1.42355,1.42366,526200000.0
2006-06-05 10:10:00,1.42373,1.42381,1.42364,1.42368,374900001.0
2006-06-05 10:11:00,1.42356,1.42367,1.42339,1.42367,421700000.0
2006-06-05 10:12:00,1.42371,1.42384,1.42359,1.4238,511800002.0
2006-06-05 10:13:00,1.42385,1.42393,1.42374,1.42379,493400000.0
2006-06-05 10:14:00,1.42383,1.42398,1.42371,1.42394,514100001.0
2006-06-05 10:15:00,1.42392,1.42401,1.42379,1.42387,447800000.0
2006-06-05 10:16:00,1.42386,1.42392,1.42331,1.42358,412500001.0
2006-06-05 10:17:00,1.42355,1.4238,1.42326,1.4234,334200001.0
2006-06-05 10:18:00,1.4234,1.42351,1.42324,1.42338,443600002.0
2006-06-05 10:19:00,1.42365,1.42387,1.42364,1.42379,316300000.0
2006-06-05 10:20:00,1.4238,1.42416,1.42377,1.42388,551600002.0
2006-06-05 10:21:00,1.42389,1.42407,1.42369,1.42391,377000000.0
2006-06-05 10:22:00,1.42394,1.42409,1.42376,1.42378,362100000.0
2006-06-05 10:23:00,1.42363,1.42382,1.42324,1.42324,508500000.0
2006-06-05 10:24:00,1.42326,1.42364,1.42321,1.42347,514200003.0
2006-06-05 10:25:00,1.42352,1.42368,1.42338,1.42361,340000001.0
2006-06-05 10:26:00,1.42356,1.42374,1.42344,1.42358,480000000.0
2006-06-05 10:27:00,1.42364,1.42378,1.4236,1.42373,452100000.0
2006-06-05 10:28:00,1.42371,1.42384,1.4236,1.42369,660700003.0
2006-06-05 10:29:00,1.42361,1.42364,1.42334,1.42342,506300002.0
2006-06-05 10:30:00,1.42349,1.42373,1.42333,1.42339,683600000.0
2006-06-05 10:31:00,1.42317,1.42385,1.42317,1.42363,511400001.0
2006-06-05 10:32:00,1.42385,1.4244,1.42385,1.42406,534700002.0
2006-06-05 10:33:00,1.4244,1.42464,1.4242,1.42424,466300001.0
2006-06-05 10:34:00,1.42418,1.42422,1.42397,1.42419,392800000.0
2006-06-05 10:35:00,1.42433,1.42458,1.42431,1.42445,406700000.0
2006-06-05 10:36:00,1.42441,1.4248,1.42439,1.4247,485900000.0
2006-06-05 10:37:00,1.42465,1.42465,1.42397,1.42409,583200000.0
2006-06-05 10:38:00,1.424,1.42418,1.42395,1.42398,440400000.0
2006-06-05 10:39:00,1.42415,1.42438,1.42399,1.42411,458800002.0
2006-06-05 10:40:00,1.42412,1.4246,1.42405,1.4246,320000000.0
2006-06-05 10:41:00,1.42443,1.42445,1.42408,1.42436,635800001.0
2006-06-05 10:42:00,1.42435,1.42435,1.42406,1.42416,392900000.0
2006-06-05 10:43:00,1.42429,1.42441,1.42412,1.42419,443600000.0
2006-06-05 10:44:00,1.4244,1.42452,1.42413,1.42436,516100000.0
2006-06-05 10:45:00,1.42435,1.4244,1.42408,1.42425,552200000.0
2006-06-05 10:46:00,1.42422,1.42437,1.42409,1.42436,309500000.0
2006-06-05 10:47:00,1.42426,1.42439,1.42418,1.42425,404200000.0
2006-06-05 10:48:00,1.42437,1.42451,1.42433,1.42436,504700002.0
2006-06-05 10:49:00,1.42451,1.42521,1.42451,1.42517,401300001.0
2006-06-05 10:50:00,1.42505,1.4253,1.42481,1.42498,542400001.0
2006-06-05 10:51:00,1.42475,1.42504,1.42466,1.42486,442900000.0
2006-06-05 10:52:00,1.42487,1.425,1.4247,1.42476,286500000.0
2006-06-05 10:53:00,1.42462,1.42495,1.42462,1.42491,380400001.0
2006-06-05 10:54:00,1.42503,1.42514,1.42482,1.42488,445900000.0
2006-06-05 10:55:00,1.4249,1.42502,1.4246,1.4246,459700000.0
2006-06-05 10:56:00,1.4246,1.42478,1.42442,1.42445,432900000.0
2006-06-05 10:57:00,1.42435,1.42435,1.42405,1.42427,375000000.0
2006-06-05 10:58:00,1.42426,1.4243,1.42396,1.42421,513300003.0
2006-06-05 10:59:00,1.42426,1.42475,1.42426,1.42443,767400000.0
2006-06-05 11:00:00,1.4245,1.42465,1.42438,1.42459,533000001.0
2006-06-05 11:01:00,1.4244,1.42474,1.42439,1.42444,621300003.0
2006-06-05 11:02:00,1.42433,1.42451,1.42412,1.42426,519800001.0
2006-06-05 11:03:00,1.42423,1.42442,1.4242,1.4243,218800002.0
2006-06-05 11:04:00,1.42425,1.42434,1.42394,1.42416,564000003.0
2006-06-05 11:05:00,1.42421,1.42441,1.42408,1.42423,503800002.0
2006-06-05 11:06:00,1.42422,1.42434,1.42405,1.42427,641700001.0
2006-06-05 11:07:00,1.42432,1.42445,1.42423,1.42431,259900000.0
2006-06-05 11:08:00,1.42438,1.42438,1.42412,1.42425,334200001.0
2006-06-05 11:09:00,1.424,1.42433,1.42399,1.42428,410800002.0
2006-06-05 11:10:00,1.42439,1.42448,1.4241,1.42426,493400000.0
2006-06-05 11:11:00,1.42412,1.42445,1.42409,1.42423,510800001.0
2006-06-05 11:12:00,1.42413,1.42441,1.42408,1.42439,492500001.0
2006-06-05 11:13:00,1.42443,1.42449,1.42431,1.42441,366100001.0
2006-06-05 11:14:00,1.42435,1.42455,1.42428,1.42455,455600001.0
2006-06-05 11:15:00,1.42451,1.42451,1.42426,1.42433,449000000.0
2006-06-05 11:16:00,1.42437,1.42448,1.42421,1.4244,439600004.0
2006-06-05 11:17:00,1.42434,1.42443,1.42422,1.42435,424600000.0
2006-06-05 11:18:00,1.42427,1.42444,1.42408,1.42426,342700000.0
2006-06-05 11:19:00,1.42424,1.42441,1.42411,1.42416,391600002.0
2006-06-05 11:20:00,1.42411,1.42451,1.42411,1.42421,626700000.0
2006-06-05 11:21:00,1.42445,1.42457,1.42422,1.42445,550600002.0
2006-06-05 11:22:00,1.42418,1.42433,1.4239,1.42396,636600001.0
2006-06-05 11:23:00,1.42385,1.4241,1.42369,1.42378,462000001.0
2006-06-05 11:24:00,1.42381,1.42397,1.42365,1.42389,540000004.0
2006-06-05 11:25:00,1.42401,1.42422,1.42387,1.42393,384500000.0
2006-06-05 11:26:00,1.42391,1.42401,1.42379,1.42398,525700001.0
2006-06-05 11:27:00,1.42392,1.42397,1.42352,1.42358,578800003.0
2006-06-05 11:28:00,1.42389,1.4241,1.42378,1.4241,362600001.0
2006-06-05 11:29:00,1.4241,1.42427,1.4239,1.42427,552900002.0
2006-06-05 11:30:00,1.42426,1.42426,1.42399,1.42408,498200002.0
2006-06-05 11:31:00,1.42401,1.42428,1.42393,1.42402,640100001.0
2006-06-05 11:32:00,1.42394,1.4241,1.4236,1.42374,424200000.0
2006-06-05 11:33:00,1.42369,1.42382,1.42352,1.42359,559100002.0
2006-06-05 11:34:00,1.42356,1.42386,1.42352,1.42365,650200001.0
2006-06-05 11:35:00,1.42385,1.42405,1.42366,1.42383,512800000.0
2006-06-05 11:36:00,1.42386,1.42403,1.42374,1.42379,498700000.0
2006-06-05 11:37:00,1.42376,1.42396,1.42367,1.4238,523300001.0
2006-06-05 11:38:00,1.42387,1.42392,1.42372,1.42377,607700002.0
2006-06-05 11:39:00,1.42397,1.42403,1.42364,1.42372,687600002.0
2006-06-05 11:40:00,1.4238,1.42403,1.4237,1.42382,714800004.0
2006-06-05 11:41:00,1.4239,1.42409,1.42369,1.42384,647700001.0
2006-06-05 11:42:00,1.42386,1.42386,1.42351,1.42366,520600002.0
2006-06-05 11:43:00,1.42368,1.42407,1.42368,1.42391,598900002.0
2006-06-05 11:44:00,1.42408,1.42418,1.42388,1.42393,761800004.0
2006-06-05 11:45:00,1.42405,1.4241,1.42381,1.42391,555500000.0
2006-06-05 11:46:00,1.42386,1.42387,1.42369,1.42372,447000000.0
2006-06-05 11:47:00,1.42345,1.4237,1.42327,1.42356,460500000.0
2006-06-05 11:48:00,1.42365,1.42374,1.42345,1.42353,530900001.0
2006-06-05 11:49:00,1.42355,1.42372,1.42334,1.42364,412400001.0
2006-06-05 11:50:00,1.42372,1.42387,1.42351,1.42366,338600001.0
2006-06-05 11:51:00,1.42351,1.42368,1.42341,1.42358,175600000.0
2006-06-05 11:52:00,1.42368,1.42415,1.42368,1.42415,244800001.0
2006-06-05 11:53:00,1.42418,1.42438,1.42399,1.42421,244900000.0
2006-06-05 11:54:00,1.42424,1.42431,1.42391,1.42401,324000000.0
2006-06-05 11:55:00,1.42404,1.42416,1.42393,1.42396,443300001.0
2006-06-05 11:56:00,1.42385,1.42423,1.4238,1.42417,441000001.0
2006-06-05 11:57:00,1.42418,1.42428,1.42397,1.42414,468300000.0
2006-06-05 11:58:00,1.42413,1.42426,1.42391,1.42394,419100000.0
2006-06-05 11:59:00,1.42396,1.42427,1.42392,1.42401,416700002.0
2006-06-05 12:00:00,1.42405,1.42421,1.42391,1.42402,601400003.0
2006-06-05 12:01:00,1.42412,1.42441,1.42408,1.4243,402100000.0
2006-06-05 12:02:00,1.42403,1.42433,1.42399,1.42431,352700001.0
2006-06-05 12:03:00,1.42434,1.42436,1.42404,1.42423,404900001.0
2006-06-05 12:04:00,1.42412,1.42418,1.42394,1.42405,391000002.0
2006-06-05 12:05:00,1.42401,1.42401,1.42365,1.42378,395800000.0
2006-06-05 12:06:00,1.42393,1.42458,1.42393,1.42454,428500002.0
2006-06-05 12:07:00,1.42461,1.42461,1.42434,1.42454,262400000.0
2006-06-05 12:08:00,1.42455,1.42461,1.42428,1.42452,450700000.0
2006-06-05 12:09:00,1.4246,1.4246,1.42432,1.42454,305200000.0
2006-06-05 12:10:00,1.4246,1.42473,1.42444,1.42452,404200002.0
2006-06-05 12:11:00,1.42446,1.42461,1.42433,1.42452,233400000.0
2006-06-05 12:12:00,1.42458,1.425,1.42458,1.42477,249500001.0
2006-06-05 12:13:00,1.42466,1.42492,1.4246,1.42471,484100000.0
2006-06-05 12:14:00,1.42468,1.4247,1.42439,1.42454,665600001.0
2006-06-05 12:15:00,1.4244,1.42449,1.42419,1.42419,340600000.0
2006-06-05 12:16:00,1.4241,1.42437,1.42406,1.42437,408900000.0
2006-06-05 12:17:00,1.42439,1.42442,1.42431,1.42435,198300000.0
2006-06-05 12:18:00,1.42431,1.42438,1.42397,1.42437,320300002.0
2006-06-05 12:19:00,1.42449,1.42449,1.42421,1.42436,465400001.0
2006-06-05 12:20:00,1.42438,1.42448,1.42423,1.4244,465300002.0
2006-06-05 12:21:00,1.42438,1.42448,1.42428,1.42438,440000000.0
2006-06-05 12:22:00,1.42439,1.42446,1.42423,1.42425,292000001.0
2006-06-05 12:23:00,1.4242,1.42435,1.42415,1.42427,369500000.0
2006-06-05 12:24:00,1.42404,1.42429,1.42373,1.42374,641100001.0
2006-06-05 12:25:00,1.42391,1.42407,1.42363,1.42365,398700001.0
2006-06-05 12:26:00,1.42368,1.42388,1.42359,1.42388,483500001.0
2006-06-05 12:27:00,1.4238,1.42404,1.42375,1.42384,493600001.0
2006-06-05 12:28:00,1.42368,1.42382,1.42349,1.42361,538800002.0
2006-06-05 12:29:00,1.42352,1.42379,1.42348,1.42368,761800001.0
2006-06-05 12:30:00,1.42385,1.42411,1.42382,1.42391,610100002.0
2006-06-05 12:31:00,1.42404,1.42404,1.42363,1.42387,700600000.0
2006-06-05 12:32:00,1.42394,1.42424,1.42387,1.42402,626500002.0
2006-06-05 12:33:00,1.42414,1.42423,1.42395,1.42421,58800000.0
2006-06-05 12:34:00,1.42408,1.4243,1.42391,1.42404,633400004.0
2006-06-05 12:35:00,1.42428,1.4243,1.42394,1.4243,629500001.0
2006-06-05 12:36:00,1.42431,1.42441,1.42421,1.42425,400900000.0
2006-06-05 12:37:00,1.4243,1.4244,1.4242,1.42432,505800000.0
2006-06-05 12:38:00,1.42428,1.42445,1.4242,1.4243,628500002.0
2006-06-05 12:39:00,1.42459,1.42474,1.42446,1.42463,551700002.0
2006-06-05 12:40:00,1.42475,1.42482,1.42453,1.42457,460600001.0
2006-06-05 12:41:00,1.42441,1.42441,1.42372,1.42372,256300000.0
2006-06-05 12:42:00,1.4237,1.42396,1.42367,1.4238,386800000.0
2006-06-05 12:43:00,1.42378,1.42407,1.42376,1.42399,449000001.0
2006-06-05 12:44:00,1.42402,1.42417,1.42387,1.42407,460800002.0
2006-06-05 12:45:00,1.42415,1.42415,1.42379,1.42404,447300002.0
2006-06-05 12:46:00,1.42402,1.42414,1.42396,1.4241,473100001.0
2006-06-05 12:47:00,1.42392,1.42394,1.42362,1.42366,414500002.0
2006-06-05 12:48:00,1.42368,1.42387,1.42359,1.42364,495200002.0
2006-06-05 12:49:00,1.42367,1.42383,1.42356,1.42372,508300000.0
2006-06-05 12:50:00,1.42367,1.42379,1.42347,1.4235,531400002.0
2006-06-05 12:51:00,1.42332,1.42373,1.42331,1.42353,396200000.0
2006-06-05 12:52:00,1.42354,1.4237,1.42339,1.42351,346300000.0
2006-06-05 12:53:00,1.42358,1.42369,1.42344,1.42354,256200000.0
2006-06-05 12:54:00,1.42342,1.42357,1.4233,1.42347,413300000.0
2006-06-05 12:55:00,1.42357,1.42366,1.42336,1.42349,411300000.0
2006-06-05 12:56:00,1.42356,1.42375,1.42339,1.42356,465200002.0
2006-06-05 12:57:00,1.42363,1.42373,1.42333,1.42359,560400000.0
2006-06-05 12:58:00,1.42366,1.42366,1.42344,1.42352,320800000.0
2006-06-05 12:59:00,1.4237,1.42462,1.4237,1.42462,709200000.0
2006-06-05 13:00:00,1.42473,1.42474,1.42449,1.42464,257600002.0
2006-06-05 13:01:00,1.42466,1.42471,1.4243,1.42436,335500000.0
2006-06-05 13:02:00,1.42423,1.42452,1.42421,1.42434,348700001.0
2006-06-05 13:03:00,1.42431,1.42437,1.42352,1.42352,469400002.0
2006-06-05 13:04:00,1.42361,1.42395,1.4232,1.42332,256700000.0
2006-06-05 13:05:00,1.42314,1.42328,1.42307,1.42321,131800000.0
2006-06-05 13:06:00,1.42321,1.42335,1.42307,1.42324,396300000.0
2006-06-05 13:07:00,1.42322,1.42342,1.42322,1.4233,305500001.0
2006-06-05 13:08:00,1.42327,1.42327,1.42285,1.42285,193500000.0
2006-06-05 13:09:00,1.42285,1.42305,1.42273,1.42282,297700000.0
2006-06-05 13:10:00,1.4229,1.42292,1.42279,1.42283,136500001.0
2006-06-05 13:11:00,1.4229,1.42322,1.42284,1.42309,385600001.0
2006-06-05 13:12:00,1.42346,1.42379,1.42346,1.42379,305400000.0
2006-06-05 13:13:00,1.42382,1.42382,1.42345,1.42368,304800000.0
2006-06-05 13:14:00,1.42362,1.42377,1.42349,1.42366,320400000.0
2006-06-05 13:15:00,1.42367,1.42367,1.42341,1.4236,446300001.0
2006-06-05 13:16:00,1.42337,1.42337,1.42316,1.42316,99500000.0
2006-06-05 13:17:00,1.42305,1.42312,1.42293,1.42303,102800000.0
2006-06-05 13:18:00,1.42306,1.42339,1.42306,1.42327,329800000.0
2006-06-05 13:19:00,1.42306,1.42336,1.42279,1.42306,343200000.0
2006-06-05 13:20:00,1.42291,1.42296,1.42273,1.42279,196600000.0
2006-06-05 13:21:00,1.42279,1.42285,1.42273,1.42285,193700000.0
2006-06-05 13:22:00,1.42288,1.42301,1.4228,1.42298,234300000.0
2006-06-05 13:23:00,1.42279,1.42298,1.42277,1.42295,251400000.0
2006-06-05 13:24:00,1.42296,1.42301,1.42268,1.42268,255100000.0
2006-06-05 13:25:00,1.42266,1.42288,1.42245,1.42262,176900001.0
2006-06-05 13:26:00,1.42259,1.42266,1.42242,1.42242,192600000.0
2006-06-05 13:27:00,1.42248,1.42268,1.42242,1.42248,304200000.0
2006-06-05 13:28:00,1.42246,1.42246,1.42204,1.42209,466500000.0
2006-06-05 13:29:00,1.42195,1.42222,1.4218,1.42198,696700002.0
2006-06-05 13:30:00,1.42196,1.42228,1.42176,1.42211,566800001.0
2006-06-05 13:31:00,1.42213,1.42273,1.42188,1.42273,558000001.0
2006-06-05 13:32:00,1.42288,1.42307,1.42285,1.42307,218300000.0
2006-06-05 13:33:00,1.42305,1.42338,1.42303,1.42319,412100001.0
2006-06-05 13:34:00,1.42317,1.4232,1.42298,1.42302,317200001.0
2006-06-05 13:35:00,1.42314,1.42349,1.42304,1.42348,363700001.0
2006-06-05 13:36:00,1.42353,1.42353,1.42326,1.42333,490400004.0
2006-06-05 13:37:00,1.42327,1.42346,1.42326,1.42333,415000000.0
2006-06-05 13:38:00,1.42327,1.42327,1.42268,1.42268,401000000.0
2006-06-05 13:39:00,1.42273,1.42308,1.42257,1.42266,278700001.0
2006-06-05 13:40:00,1.42242,1.42279,1.42222,1.42267,434300002.0
2006-06-05 13:41:00,1.42293,1.42308,1.42287,1.42292,256100000.0
2006-06-05 13:42:00,1.42285,1.4229,1.42267,1.42269,183900001.0
2006-06-05 13:43:00,1.42274,1.42294,1.4227,1.42294,145600000.0
2006-06-05 13:44:00,1.42285,1.42317,1.42284,1.42315,286100001.0
2006-06-05 13:45:00,1.42318,1.42359,1.42315,1.42327,512200002.0
2006-06-05 13:46:00,1.42343,1.42362,1.4232,1.42334,493200003.0
2006-06-05 13:47:00,1.42319,1.42319,1.42266,1.42313,527600002.0
2006-06-05 13:48:00,1.42324,1.42328,1.42308,1.42321,255200000.0
2006-06-05 13:49:00,1.42314,1.42319,1.42304,1.42315,235200000.0
2006-06-05 13:50:00,1.42313,1.42315,1.42299,1.42307,291300000.0
2006-06-05 13:51:00,1.42295,1.42297,1.42271,1.42293,288100000.0
2006-06-05 13:52:00,1.42275,1.42307,1.42274,1.42303,435100001.0
2006-06-05 13:53:00,1.4229,1.42313,1.42288,1.42298,472900000.0
2006-06-05 13:54:00,1.42283,1.42327,1.42276,1.423,371500000.0
2006-06-05 13:55:00,1.42295,1.42295,1.42255,1.42255,287900000.0
2006-06-05 13:56:00,1.42259,1.42291,1.42257,1.42275,383600002.0
2006-06-05 13:57:00,1.42278,1.42291,1.42265,1.42286,376500001.0
2006-06-05 13:58:00,1.42261,1.42275,1.42244,1.42275,224900001.0
2006-06-05 13:59:00,1.42252,1.42318,1.42252,1.42308,419700002.0
2006-06-05 14:00:00,1.42313,1.42348,1.42313,1.42344,265200000.0
2006-06-05 14:01:00,1.42346,1.42384,1.42346,1.42369,376100000.0
2006-06-05 14:02:00,1.42374,1.4239,1.42337,1.42337,308500000.0
2006-06-05 14:03:00,1.4233,1.42354,1.42296,1.42296,476300001.0
2006-06-05 14:04:00,1.4229,1.42298,1.42263,1.42263,447200001.0
2006-06-05 14:05:00,1.42253,1.42253,1.422,1.42224,368400000.0
2006-06-05 14:06:00,1.42235,1.42252,1.42209,1.42248,328800001.0
2006-06-05 14:07:00,1.42258,1.42262,1.42228,1.42228,375700002.0
2006-06-05 14:08:00,1.42242,1.42302,1.42238,1.42288,398400000.0
2006-06-05 14:09:00,1.42295,1.4231,1.42284,1.42284,182000001.0
2006-06-05 14:10:00,1.42293,1.42295,1.42263,1.42286,267000001.0
2006-06-05 14:11:00,1.42298,1.42328,1.42282,1.42317,139000001.0
2006-06-05 14:12:00,1.42309,1.42316,1.42286,1.42301,265000000.0
2006-06-05 14:13:00,1.42294,1.42316,1.42273,1.42286,170800000.0
2006-06-05 14:14:00,1.42286,1.42317,1.42286,1.42298,245400001.0
2006-06-05 14:15:00,1.4231,1.42346,1.42298,1.42329,387900001.0
2006-06-05 14:16:00,1.42318,1.42336,1.42314,1.42326,218700000.0
2006-06-05 14:17:00,1.42344,1.42385,1.4233,1.42385,651700000.0
2006-06-05 14:18:00,1.4239,1.42404,1.42373,1.42382,397800002.0
2006-06-05 14:19:00,1.42375,1.42408,1.42361,1.42391,451300001.0
2006-06-05 14:20:00,1.42409,1.4249,1.42401,1.42473,205800000.0
2006-06-05 14:21:00,1.42494,1.42494,1.42457,1.42457,361500000.0
2006-06-05 14:22:00,1.42466,1.42473,1.42441,1.4245,568400001.0
2006-06-05 14:23:00,1.42464,1.42464,1.42434,1.42456,157800000.0
2006-06-05 14:24:00,1.42456,1.42492,1.42456,1.4248,539100001.0
2006-06-05 14:25:00,1.42485,1.42503,1.42469,1.42473,574500002.0
2006-06-05 14:26:00,1.42474,1.42491,1.42437,1.42447,613400002.0
2006-06-05 14:27:00,1.42449,1.42477,1.42438,1.42464,463100001.0
2006-06-05 14:28:00,1.42464,1.42483,1.42417,1.42453,47400000.0
2006-06-05 14:29:00,1.42451,1.42493,1.42451,1.4249,27600000.0
2006-06-05 14:30:00,1.42486,1.42486,1.42428,1.42484,34800000.0
2006-06-05 14:31:00,1.4246,1.42483,1.4246,1.42472,45200000.0
2006-06-05 14:32:00,1.42502,1.42519,1.42498,1.42519,36600000.0
2006-06-05 14:33:00,1.42491,1.42512,1.42477,1.42495,31400000.0
2006-06-05 14:34:00,1.42495,1.42517,1.42495,1.42511,23800000.0
2006-06-05 14:35:00,1.42514,1.42514,1.4247,1.42476,29100000.0
2006-06-05 14:36:00,1.42493,1.42499,1.42459,1.42459,41200000.0
2006-06-05 14:37:00,1.42513,1.42513,1.42465,1.42479,37400000.0
2006-06-05 14:38:00,1.42472,1.42479,1.42433,1.42466,39600000.0
2006-06-05 14:39:00,1.42431,1.42487,1.42412,1.42478,34000000.0
2006-06-05 14:40:00,1.42472,1.42499,1.42466,1.4248,29100000.0
2006-06-05 14:41:00,1.4251,1.42514,1.42482,1.4251,41100000.0
2006-06-05 14:42:00,1.42487,1.42487,1.42408,1.42408,43400000.0
2006-06-05 14:43:00,1.42479,1.42499,1.42465,1.42468,47700000.0
2006-06-05 14:44:00,1.42456,1.42483,1.42448,1.42464,52500000.0
2006-06-05 14:45:00,1.42451,1.42505,1.42435,1.42488,45800000.0
2006-06-05 14:46:00,1.42529,1.42549,1.42513,1.42549,30300000.0
2006-06-05 14:47:00,1.4256,1.42589,1.4255,1.42582,31300000.0
2006-06-05 14:48:00,1.42572,1.42576,1.42549,1.42555,24600000.0
2006-06-05 14:49:00,1.42533,1.42555,1.42526,1.42532,62200001.0
2006-06-05 14:50:00,1.42516,1.42551,1.42516,1.42551,38800000.0
2006-06-05 14:51:00,1.42545,1.42554,1.42528,1.42539,47200000.0
2006-06-05 14:52:00,1.42545,1.42568,1.42532,1.42563,36600000.0
2006-06-05 14:53:00,1.42556,1.42566,1.4253,1.42544,20400000.0
2006-06-05 14:54:00,1.42562,1.42584,1.42515,1.42529,31600000.0
2006-06-05 14:55:00,1.42558,1.42565,1.42489,1.42489,42800000.0
2006-06-05 14:56:00,1.42481,1.42481,1.4245,1.42474,34400000.0
2006-06-05 14:57:00,1.4248,1.4248,1.4242,1.42425,32400000.0
2006-06-05 14:58:00,1.42437,1.42494,1.42437,1.4248,56500000.0
2006-06-05 14:59:00,1.42499,1.42536,1.42499,1.42505,36400000.0
2006-06-05 15:00:00,1.42538,1.42582,1.42494,1.4255,37600000.0
2006-06-05 15:01:00,1.42613,1.42617,1.42508,1.42543,35000000.0
2006-06-05 15:02:00,1.42579,1.4259,1.42565,1.42585,39600000.0
2006-06-05 15:03:00,1.42565,1.42565,1.42505,1.42524,55200000.0
2006-06-05 15:04:00,1.42509,1.4255,1.42504,1.42513,29000000.0
2006-06-05 15:05:00,1.42493,1.42493,1.42428,1.42431,35600000.0
2006-06-05 15:06:00,1.42429,1.42485,1.42387,1.42484,30600000.0
2006-06-05 15:07:00,1.42504,1.42518,1.42473,1.42506,32200000.0
2006-06-05 15:08:00,1.42485,1.42503,1.42479,1.42501,39600000.0
2006-06-05 15:09:00,1.42496,1.4251,1.42493,1.42506,39000000.0
2006-06-05 15:10:00,1.42489,1.42497,1.42465,1.42475,56000001.0
2006-06-05 15:11:00,1.42483,1.42506,1.42481,1.42506,35100000.0
2006-06-05 15:12:00,1.42518,1.42543,1.42497,1.42515,31400000.0
2006-06-05 15:13:00,1.42534,1.42534,1.42504,1.42525,33400000.0
2006-06-05 15:14:00,1.42504,1.42529,1.42504,1.4251,26800000.0
2006-06-05 15:15:00,1.42496,1.42514,1.42454,1.42514,47000000.0
2006-06-05 15:16:00,1.42513,1.42516,1.42491,1.42491,40900000.0
2006-06-05 15:17:00,1.42484,1.42502,1.42479,1.42496,35600000.0
2006-06-05 15:18:00,1.42484,1.42491,1.4245,1.42487,62100000.0
2006-06-05 15:19:00,1.42499,1.4251,1.42487,1.42487,31200000.0
2006-06-05 15:20:00,1.42491,1.42518,1.42491,1.42492,20000000.0
2006-06-05 15:21:00,1.42482,1.42521,1.42479,1.42521,49400000.0
2006-06-05 15:22:00,1.4252,1.42551,1.42519,1.42529,43000000.0
2006-06-05 15:23:00,1.42539,1.42542,1.42514,1.4253,33000000.0
2006-06-05 15:24:00,1.42543,1.42586,1.42524,1.42586,41500000.0
2006-06-05 15:25:00,1.42601,1.42614,1.42578,1.42578,20800000.0
2006-06-05 15:26:00,1.42582,1.42582,1.42532,1.42548,28000000.0
2006-06-05 15:27:00,1.42552,1.42576,1.42552,1.42573,40800000.0
2006-06-05 15:28:00,1.42555,1.4256,1.42549,1.42554,25600000.0
2006-06-05 15:29:00,1.42567,1.42596,1.42567,1.42577,33200000.0
2006-06-05 15:30:00,1.4257,1.4257,1.42528,1.42552,29900000.0
2006-06-05 15:31:00,1.42547,1.4255,1.42536,1.42536,30800000.0
2006-06-05 15:32:00,1.42535,1.42539,1.42517,1.42533,43600000.0
2006-06-05 15:33:00,1.42531,1.42542,1.42513,1.42542,47700000.0
2006-06-05 15:34:00,1.42501,1.42513,1.42476,1.42476,41800001.0
2006-06-05 15:35:00,1.4249,1.42524,1.42469,1.42469,34000000.0
2006-06-05 15:36:00,1.42526,1.42565,1.42501,1.42545,32200000.0
2006-06-05 15:37:00,1.42533,1.42577,1.42533,1.42577,37200000.0
2006-06-05 15:38:00,1.42568,1.42582,1.42544,1.42582,46600000.0
2006-06-05 15:39:00,1.42585,1.42587,1.42535,1.42545,26800000.0
2006-06-05 15:40:00,1.4257,1.42587,1.42562,1.42566,29800000.0
2006-06-05 15:41:00,1.42567,1.42567,1.42513,1.42552,35200000.0
2006-06-05 15:42:00,1.42544,1.42547,1.4251,1.4253,28800000.0
2006-06-05 15:43:00,1.42534,1.42594,1.42534,1.42558,42200000.0
2006-06-05 15:44:00,1.42561,1.42568,1.42527,1.42559,36500000.0
2006-06-05 15:45:00,1.42582,1.42613,1.42582,1.42607,96100001.0
2006-06-05 15:46:00,1.42616,1.4262,1.42586,1.42586,30800000.0
2006-06-05 15:47:00,1.42582,1.42609,1.42577,1.42601,37600000.0
2006-06-05 15:48:00,1.42591,1.42608,1.42572,1.42597,43700000.0
2006-06-05 15:49:00,1.42563,1.42585,1.42538,1.42539,69100000.0
2006-06-05 15:50:00,1.42526,1.42542,1.42502,1.42502,47000000.0
2006-06-05 15:51:00,1.42486,1.42497,1.42472,1.42492,28400000.0
2006-06-05 15:52:00,1.42492,1.425,1.42478,1.42486,47700000.0
2006-06-05 15:53:00,1.42487,1.42496,1.42472,1.42481,51600000.0
2006-06-05 15:54:00,1.4249,1.4249,1.42454,1.42454,23200000.0
2006-06-05 15:55:00,1.42459,1.42459,1.42414,1.42414,51400000.0
2006-06-05 15:56:00,1.42407,1.42459,1.4238,1.42446,47200000.0
2006-06-05 15:57:00,1.42429,1.42466,1.42429,1.42449,24400000.0
2006-06-05 15:58:00,1.4245,1.4245,1.42409,1.42425,33000000.0
2006-06-05 15:59:00,1.42416,1.42439,1.42401,1.42433,29100000.0
2006-06-05 16:00:00,1.42451,1.42451,1.42337,1.42391,28800000.0
2006-06-05 16:01:00,1.42425,1.42482,1.42415,1.42482,36600000.0
2006-06-05 16:02:00,1.425,1.42502,1.42469,1.42495,32200000.0
2006-06-05 16:03:00,1.42494,1.42597,1.42494,1.42558,53000000.0
2006-06-05 16:04:00,1.4253,1.42583,1.42517,1.42541,31800000.0
2006-06-05 16:05:00,1.4253,1.4256,1.42525,1.42538,33100000.0
2006-06-05 16:06:00,1.42518,1.4252,1.42483,1.42484,48600000.0
2006-06-05 16:07:00,1.42499,1.42519,1.42488,1.42496,32600000.0
2006-06-05 16:08:00,1.42505,1.42505,1.42476,1.42477,35400000.0
2006-06-05 16:09:00,1.42458,1.42486,1.42436,1.42437,38500000.0
2006-06-05 16:10:00,1.42418,1.42433,1.42397,1.42401,86700000.0
2006-06-05 16:11:00,1.4237,1.42403,1.4237,1.42374,36500000.0
2006-06-05 16:12:00,1.42389,1.42425,1.42389,1.42425,54300000.0
2006-06-05 16:13:00,1.42422,1.42453,1.42414,1.42453,47700000.0
2006-06-05 16:14:00,1.42442,1.42464,1.42439,1.42462,49600000.0
2006-06-05 16:15:00,1.42446,1.42471,1.42418,1.42443,30200000.0
2006-06-05 16:16:00,1.42436,1.42461,1.42423,1.42426,29400000.0
2006-06-05 16:17:00,1.42413,1.42495,1.42413,1.42493,28200000.0
2006-06-05 16:18:00,1.42502,1.42522,1.42502,1.42512,23400000.0
2006-06-05 16:19:00,1.42511,1.42529,1.4247,1.42488,26000000.0
2006-06-05 16:20:00,1.42481,1.42517,1.42481,1.42506,42400000.0
2006-06-05 16:21:00,1.42501,1.42515,1.42484,1.42505,38100000.0
2006-06-05 16:22:00,1.42494,1.42529,1.42476,1.42504,44400000.0
2006-06-05 16:23:00,1.42521,1.42521,1.42484,1.42502,26800000.0
2006-06-05 16:24:00,1.42498,1.42523,1.42486,1.42486,29500000.0
2006-06-05 16:25:00,1.42484,1.42484,1.42421,1.4245,40700000.0
2006-06-05 16:26:00,1.42446,1.42446,1.42405,1.42411,38200000.0
2006-06-05 16:27:00,1.42422,1.42451,1.42422,1.42434,48000000.0
2006-06-05 16:28:00,1.42465,1.4252,1.42465,1.42498,50000000.0
2006-06-05 16:29:00,1.42511,1.42511,1.42485,1.42489,27800000.0
2006-06-05 16:30:00,1.42493,1.42506,1.42477,1.42492,52800000.0
2006-06-05 16:31:00,1.42499,1.42512,1.4249,1.42507,52200000.0
2006-06-05 16:32:00,1.42539,1.42589,1.42535,1.42568,23600000.0
2006-06-05 16:33:00,1.42586,1.42586,1.42551,1.42551,53900000.0
2006-06-05 16:34:00,1.42542,1.42542,1.42502,1.42536,51900000.0
2006-06-05 16:35:00,1.4254,1.42544,1.42525,1.42544,40200000.0
2006-06-05 16:36:00,1.42528,1.42536,1.42501,1.42525,22800000.0
2006-06-05 16:37:00,1.42512,1.42512,1.42472,1.42503,35400000.0
2006-06-05 16:38:00,1.4249,1.42509,1.42487,1.42496,51100000.0
2006-06-05 16:39:00,1.42484,1.42487,1.42467,1.42475,26000000.0
2006-06-05 16:40:00,1.42446,1.42476,1.42443,1.42466,45500001.0
2006-06-05 16:41:00,1.42408,1.42527,1.42408,1.42505,37400000.0
2006-06-05 16:42:00,1.42508,1.42519,1.42465,1.42465,53800001.0
2006-06-05 16:43:00,1.42457,1.42457,1.42405,1.42447,37300000.0
2006-06-05 16:44:00,1.42448,1.42469,1.42412,1.42469,41800000.0
2006-06-05 16:45:00,1.42455,1.42475,1.4245,1.42465,49600000.0
2006-06-05 16:46:00,1.42501,1.42505,1.42479,1.42501,47900000.0
2006-06-05 16:47:00,1.42533,1.42544,1.4246,1.42469,42000000.0
2006-06-05 16:48:00,1.4249,1.42493,1.42455,1.4248,35600000.0
2006-06-05 16:49:00,1.4247,1.4249,1.42451,1.4249,55000000.0
2006-06-05 16:50:00,1.42487,1.4249,1.42474,1.42474,35000000.0
2006-06-05 16:51:00,1.42481,1.42494,1.42467,1.42487,38800000.0
2006-06-05 16:52:00,1.42482,1.42482,1.42423,1.4244,46900000.0
2006-06-05 16:53:00,1.42459,1.42459,1.42429,1.42456,56200000.0
2006-06-05 16:54:00,1.42444,1.42527,1.42444,1.42527,43400000.0
2006-06-05 16:55:00,1.42533,1.42533,1.42435,1.42456,22000000.0
2006-06-05 16:56:00,1.42461,1.42471,1.4244,1.42467,49200001.0
2006-06-05 16:57:00,1.42486,1.42499,1.42464,1.42486,32900000.0
2006-06-05 16:58:00,1.42496,1.42503,1.42451,1.42451,53900000.0
2006-06-05 16:59:00,1.42512,1.42592,1.42512,1.42592,30400000.0
2006-06-05 17:00:00,1.42571,1.4261,1.42571,1.42595,42100000.0
2006-06-05 17:01:00,1.42574,1.42613,1.42569,1.42596,53800000.0
2006-06-05 17:02:00,1.42586,1.4265,1.42586,1.4265,38900000.0
2006-06-05 17:03:00,1.4266,1.4266,1.42626,1.4263,33400000.0
2006-06-05 17:04:00,1.42631,1.42637,1.42606,1.42619,35000000.0
2006-06-05 17:05:00,1.42607,1.42626,1.42574,1.4261,44600000.0
2006-06-05 17:06:00,1.42597,1.42605,1.42575,1.42586,37800000.0
2006-06-05 17:07:00,1.42583,1.42598,1.42576,1.42583,37800000.0
2006-06-05 17:08:00,1.42565,1.42583,1.42564,1.42577,33000000.0
2006-06-05 17:09:00,1.42579,1.42608,1.42555,1.42608,43500000.0
2006-06-05 17:10:00,1.42585,1.42616,1.42574,1.42611,35900000.0
2006-06-05 17:11:00,1.42603,1.42603,1.42586,1.42596,34000000.0
2006-06-05 17:12:00,1.42599,1.42619,1.42599,1.4261,47400000.0
2006-06-05 17:13:00,1.42601,1.42623,1.42586,1.42612,32600000.0
2006-06-05 17:14:00,1.42601,1.42651,1.42601,1.4263,37200000.0
2006-06-05 17:15:00,1.42641,1.42641,1.42554,1.42571,25200000.0
2006-06-05 17:16:00,1.42582,1.42605,1.42582,1.42589,42400000.0
2006-06-05 17:17:00,1.4259,1.426,1.42551,1.42586,36800000.0
2006-06-05 17:18:00,1.426,1.42601,1.42563,1.42596,27400000.0
2006-06-05 17:19:00,1.42589,1.42613,1.42567,1.4259,26800000.0
2006-06-05 17:20:00,1.42583,1.42583,1.42518,1.42535,33300000.0
2006-06-05 17:21:00,1.42555,1.42555,1.42475,1.42492,38800000.0
2006-06-05 17:22:00,1.42477,1.42501,1.42477,1.4248,43500000.0
2006-06-05 17:23:00,1.42446,1.42486,1.42446,1.42486,28200000.0
2006-06-05 17:24:00,1.42498,1.4251,1.42485,1.4251,20600000.0
2006-06-05 17:25:00,1.425,1.42534,1.425,1.42515,35800000.0
2006-06-05 17:26:00,1.4251,1.42518,1.42496,1.42499,42400000.0
2006-06-05 17:27:00,1.42507,1.42519,1.42497,1.42497,18200000.0
2006-06-05 17:28:00,1.42535,1.42563,1.42535,1.4254,30400000.0
2006-06-05 17:29:00,1.42549,1.42576,1.42526,1.42574,57600000.0
2006-06-05 17:30:00,1.42586,1.42604,1.4256,1.42575,39600000.0
2006-06-05 17:31:00,1.42562,1.42578,1.42556,1.42556,29000000.0
2006-06-05 17:32:00,1.42544,1.42572,1.42544,1.42561,23400000.0
2006-06-05 17:33:00,1.42557,1.42596,1.42557,1.42581,44800000.0
2006-06-05 17:34:00,1.42593,1.42615,1.42562,1.42599,45800000.0
2006-06-05 17:35:00,1.42594,1.42634,1.42571,1.42593,35000000.0
2006-06-05 17:36:00,1.42578,1.42578,1.42547,1.42549,44400000.0
2006-06-05 17:37:00,1.42549,1.42584,1.42524,1.42556,30400000.0
2006-06-05 17:38:00,1.42528,1.42558,1.42523,1.42523,44200000.0
2006-06-05 17:39:00,1.42544,1.42545,1.42525,1.42538,31600000.0
2006-06-05 17:40:00,1.42529,1.42558,1.42529,1.42537,35400000.0
2006-06-05 17:41:00,1.4254,1.42544,1.42508,1.42508,52800000.0
2006-06-05 17:42:00,1.4251,1.42535,1.42487,1.42525,23000000.0
2006-06-05 17:43:00,1.42538,1.42545,1.42518,1.42528,47000000.0
2006-06-05 17:44:00,1.42516,1.42516,1.42505,1.42505,30200000.0
2006-06-05 17:45:00,1.42514,1.4255,1.42512,1.42547,34400000.0
2006-06-05 17:46:00,1.42531,1.42539,1.42506,1.42532,49500000.0
2006-06-05 17:47:00,1.42525,1.42537,1.42513,1.42513,32800000.0
2006-06-05 17:48:00,1.42517,1.42536,1.42489,1.42536,50400000.0
2006-06-05 17:49:00,1.42554,1.42554,1.42494,1.42539,43800001.0
2006-06-05 17:50:00,1.42544,1.42601,1.42536,1.42601,35200000.0
2006-06-05 17:51:00,1.42599,1.42625,1.4259,1.42597,18200000.0
2006-06-05 17:52:00,1.42614,1.42625,1.42602,1.42609,31700000.0
2006-06-05 17:53:00,1.42585,1.42596,1.42571,1.42588,30200000.0
2006-06-05 17:54:00,1.42577,1.42587,1.42522,1.42562,50800000.0
2006-06-05 17:55:00,1.42559,1.42583,1.42507,1.42583,61400000.0
2006-06-05 17:56:00,1.42572,1.42594,1.42572,1.4258,17800000.0
2006-06-05 17:57:00,1.42571,1.42589,1.42546,1.42587,39800000.0
2006-06-05 17:58:00,1.42591,1.42591,1.42565,1.42591,43900000.0
2006-06-05 17:59:00,1.42587,1.4259,1.42551,1.42572,49100000.0
2006-06-05 18:00:00,1.42596,1.42596,1.42536,1.42544,34200000.0
2006-06-05 18:01:00,1.42586,1.42587,1.42555,1.42572,38600000.0
2006-06-05 18:02:00,1.42585,1.42601,1.42585,1.426,41800000.0
2006-06-05 18:03:00,1.42583,1.42617,1.42583,1.42585,20600000.0
2006-06-05 18:04:00,1.42607,1.42613,1.4259,1.42591,55800000.0
2006-06-05 18:05:00,1.42621,1.42642,1.42618,1.42638,37800000.0
2006-06-05 18:06:00,1.42686,1.4271,1.42656,1.42671,48500000.0
2006-06-05 18:07:00,1.42679,1.42679,1.42655,1.42676,48800000.0
2006-06-05 18:08:00,1.42652,1.42677,1.42652,1.42665,40900000.0
2006-06-05 18:09:00,1.42657,1.42681,1.42657,1.4266,31600000.0
2006-06-05 18:10:00,1.42652,1.42672,1.4264,1.42649,15200000.0
2006-06-05 18:11:00,1.42667,1.42694,1.4265,1.42671,32200000.0
2006-06-05 18:12:00,1.42671,1.42681,1.42652,1.42652,21200000.0
2006-06-05 18:13:00,1.42653,1.42669,1.42642,1.42663,52400000.0
2006-06-05 18:14:00,1.42599,1.42666,1.42599,1.42666,34400000.0
2006-06-05 18:15:00,1.42653,1.42669,1.42645,1.42649,42200000.0
2006-06-05 18:16:00,1.42658,1.42658,1.4264,1.42644,37400000.0
2006-06-05 18:17:00,1.42647,1.42654,1.42633,1.42634,49600000.0
2006-06-05 18:18:00,1.42652,1.42674,1.42648,1.4266,43000000.0
2006-06-05 18:19:00,1.42658,1.42658,1.42629,1.42639,24400000.0
2006-06-05 18:20:00,1.42653,1.42667,1.42633,1.42642,50000000.0
2006-06-05 18:21:00,1.4265,1.4265,1.42628,1.42629,39600000.0
2006-06-05 18:22:00,1.42636,1.42669,1.42636,1.42657,41800000.0
2006-06-05 18:23:00,1.42662,1.42709,1.42662,1.42709,35200000.0
2006-06-05 18:24:00,1.42699,1.42711,1.42687,1.42689,42800001.0
2006-06-05 18:25:00,1.42706,1.4271,1.42683,1.42694,24200000.0
2006-06-05 18:26:00,1.42691,1.42691,1.42634,1.42634,38300000.0
2006-06-05 18:27:00,1.42631,1.42631,1.4239,1.42592,54400000.0
2006-06-05 18:28:00,1.42617,1.4266,1.42612,1.42631,37600000.0
2006-06-05 18:29:00,1.42624,1.42636,1.42592,1.42636,22800000.0
2006-06-05 18:30:00,1.42651,1.42669,1.42642,1.42661,35000000.0
2006-06-05 18:31:00,1.42654,1.4267,1.42638,1.42669,33200000.0
2006-06-05 18:32:00,1.4266,1.4266,1.42638,1.42653,28000000.0
2006-06-05 18:33:00,1.4266,1.42682,1.42646,1.42658,52200001.0
2006-06-05 18:34:00,1.42664,1.42675,1.42651,1.42661,25200000.0
2006-06-05 18:35:00,1.42647,1.42656,1.42627,1.42656,35200000.0
2006-06-05 18:36:00,1.42641,1.42664,1.4264,1.42648,52300000.0
2006-06-05 18:37:00,1.42664,1.42673,1.42656,1.42673,30600000.0
2006-06-05 18:38:00,1.42671,1.42695,1.42655,1.42682,34200000.0
2006-06-05 18:39:00,1.42569,1.4267,1.42466,1.4267,23600000.0
2006-06-05 18:40:00,1.42664,1.42669,1.42636,1.42643,37400000.0
2006-06-05 18:41:00,1.42655,1.42672,1.4265,1.42661,35800000.0
2006-06-05 18:42:00,1.42662,1.42689,1.42655,1.42689,50400000.0
2006-06-05 18:43:00,1.42612,1.42624,1.42387,1.42624,17000000.0
2006-06-05 18:44:00,1.42673,1.42673,1.42649,1.42649,25400000.0
2006-06-05 18:45:00,1.42579,1.42579,1.42286,1.42286,30400000.0
2006-06-05 18:46:00,1.42336,1.42611,1.42336,1.42611,26100000.0
2006-06-05 18:47:00,1.4266,1.42671,1.4266,1.42667,33000000.0
2006-06-05 18:48:00,1.42576,1.42677,1.4244,1.42673,28000000.0
2006-06-05 18:49:00,1.4259,1.42611,1.42419,1.42611,34100000.0
2006-06-05 18:50:00,1.42681,1.42698,1.42672,1.42684,39900000.0
2006-06-05 18:51:00,1.42679,1.42686,1.42667,1.42677,54200001.0
2006-06-05 18:52:00,1.42657,1.42688,1.42657,1.42663,37600000.0
2006-06-05 18:53:00,1.4266,1.42673,1.42659,1.42661,36600000.0
2006-06-05 18:54:00,1.42667,1.42667,1.42629,1.42644,31800000.0
2006-06-05 18:55:00,1.42643,1.42667,1.42643,1.42655,26000000.0
2006-06-05 18:56:00,1.42623,1.42685,1.42623,1.42629,39000000.0
2006-06-05 18:57:00,1.42661,1.42674,1.42661,1.42667,28200000.0
2006-06-05 18:58:00,1.42659,1.42659,1.42613,1.42615,29200000.0
2006-06-05 18:59:00,1.42614,1.42614,1.42565,1.42601,41400000.0
2006-06-05 19:00:00,1.42613,1.42613,1.4258,1.42606,34200000.0
2006-06-05 19:01:00,1.42628,1.4263,1.42401,1.4254,42400000.0
2006-06-05 19:02:00,1.4256,1.42563,1.42545,1.42558,38200001.0
2006-06-05 19:03:00,1.42555,1.42615,1.42555,1.4259,53600000.0
2006-06-05 19:04:00,1.42575,1.42588,1.42547,1.42561,42600000.0
2006-06-05 19:05:00,1.4255,1.42585,1.42542,1.4257,27600000.0
2006-06-05 19:06:00,1.42554,1.42554,1.42539,1.42547,22200000.0
2006-06-05 19:07:00,1.42534,1.42546,1.42518,1.4253,36200000.0
2006-06-05 19:08:00,1.42496,1.425,1.42467,1.42468,33000000.0
2006-06-05 19:09:00,1.42441,1.42441,1.42282,1.42375,31200000.0
2006-06-05 19:10:00,1.42424,1.42442,1.42398,1.42398,67400001.0
2006-06-05 19:11:00,1.42443,1.42452,1.42419,1.42447,47000000.0
2006-06-05 19:12:00,1.42432,1.42455,1.42428,1.42449,42400000.0
2006-06-05 19:13:00,1.4246,1.4247,1.4245,1.42459,46600000.0
2006-06-05 19:14:00,1.42455,1.42455,1.4232,1.42452,35000000.0
2006-06-05 19:15:00,1.4246,1.42466,1.42439,1.42451,31800000.0
2006-06-05 19:16:00,1.42426,1.42452,1.42419,1.42419,31400000.0
2006-06-05 19:17:00,1.42418,1.42446,1.4241,1.42422,32800000.0
2006-06-05 19:18:00,1.42436,1.42451,1.42431,1.42439,34600001.0
2006-06-05 19:19:00,1.42459,1.42459,1.42298,1.42414,54800000.0
2006-06-05 19:20:00,1.42398,1.42441,1.4231,1.42441,32800000.0
2006-06-05 19:21:00,1.42406,1.42453,1.42317,1.42453,30400000.0
2006-06-05 19:22:00,1.42443,1.42504,1.42376,1.42499,39600000.0
2006-06-05 19:23:00,1.42484,1.42484,1.42344,1.42464,37800000.0
2006-06-05 19:24:00,1.42461,1.42468,1.42432,1.42449,72400001.0
2006-06-05 19:25:00,1.42404,1.42446,1.4233,1.42446,32800000.0
2006-06-05 19:26:00,1.4254,1.4257,1.4248,1.4248,36400000.0
2006-06-05 19:27:00,1.425,1.425,1.425,1.425,36400000.0
2006-06-05 19:28:00,1.42385,1.42497,1.42338,1.42479,36400000.0
2006-06-05 19:29:00,1.42473,1.42484,1.42426,1.42479,42200000.0
2006-06-05 19:30:00,1.425,1.425,1.42478,1.42485,53600000.0
2006-06-05 19:31:00,1.42504,1.42525,1.42492,1.42521,47000000.0
2006-06-05 19:32:00,1.42517,1.42557,1.42495,1.42556,32600000.0
2006-06-05 19:33:00,1.42615,1.42615,1.42562,1.42584,27700000.0
2006-06-05 19:34:00,1.42598,1.42604,1.4257,1.4257,35400000.0
2006-06-05 19:35:00,1.42566,1.42586,1.42529,1.42563,34600001.0
2006-06-05 19:36:00,1.42536,1.42555,1.42531,1.42553,38200000.0
2006-06-05 19:37:00,1.42562,1.4257,1.42532,1.42532,33900000.0
2006-06-05 19:38:00,1.42546,1.42583,1.42546,1.42554,30400000.0
2006-06-05 19:39:00,1.42564,1.42573,1.4255,1.42573,26800000.0
2006-06-05 19:40:00,1.42556,1.42599,1.42548,1.42567,55000001.0
2006-06-05 19:41:00,1.42558,1.42588,1.42525,1.42588,50500000.0
2006-06-05 19:42:00,1.42598,1.4261,1.42583,1.42607,68600001.0
2006-06-05 19:43:00,1.4258,1.4258,1.42545,1.42579,31400000.0
2006-06-05 19:44:00,1.42574,1.42586,1.42572,1.4258,89000002.0
2006-06-05 19:45:00,1.42579,1.4259,1.42574,1.42588,56700000.0
2006-06-05 19:46:00,1.42586,1.42594,1.4255,1.4255,41400001.0
2006-06-05 19:47:00,1.42597,1.42621,1.42596,1.42609,31600000.0
2006-06-05 19:48:00,1.42633,1.42672,1.42633,1.42666,26200000.0
2006-06-05 19:49:00,1.42652,1.42665,1.4265,1.42657,31500000.0
2006-06-05 19:50:00,1.42687,1.42687,1.42652,1.42668,41200000.0
2006-06-05 19:51:00,1.42656,1.4267,1.42645,1.42651,48500000.0
2006-06-05 19:52:00,1.42673,1.42703,1.42667,1.42673,32200000.0
2006-06-05 19:53:00,1.42691,1.42704,1.42676,1.42703,50200000.0
2006-06-05 19:54:00,1.42682,1.42691,1.42658,1.42658,28400000.0
2006-06-05 19:55:00,1.42642,1.42658,1.42642,1.4265,40900000.0
2006-06-05 19:56:00,1.42651,1.42656,1.42611,1.42623,30600000.0
2006-06-05 19:57:00,1.42638,1.42655,1.42623,1.42634,29600000.0
2006-06-05 19:58:00,1.42627,1.4264,1.42619,1.42619,38400000.0
2006-06-05 19:59:00,1.4262,1.42649,1.42605,1.42628,47300000.0
2006-06-05 20:00:00,1.42631,1.42662,1.42631,1.42633,58100000.0
2006-06-05 20:01:00,1.42656,1.42659,1.4263,1.4263,37000000.0
2006-06-05 20:02:00,1.42633,1.42646,1.42625,1.42644,37500000.0
2006-06-05 20:03:00,1.42654,1.42654,1.42624,1.42636,40600000.0
2006-06-05 20:04:00,1.42646,1.42679,1.42631,1.4265,47000000.0
2006-06-05 20:05:00,1.42655,1.42687,1.42655,1.42657,29400000.0
2006-06-05 20:06:00,1.42671,1.42693,1.42659,1.42666,50200001.0
2006-06-05 20:07:00,1.42655,1.42675,1.42636,1.42673,26800000.0
2006-06-05 20:08:00,1.42676,1.42676,1.42628,1.42654,29600000.0
2006-06-05 20:09:00,1.42663,1.42668,1.42661,1.42661,40100000.0
2006-06-05 20:10:00,1.42622,1.42662,1.42615,1.42628,39600000.0
2006-06-05 20:11:00,1.4263,1.4263,1.42607,1.42617,30800000.0
2006-06-05 20:12:00,1.42635,1.42636,1.42592,1.42633,50000000.0
2006-06-05 20:13:00,1.4264,1.4265,1.42632,1.42646,32200000.0
2006-06-05 20:14:00,1.42634,1.4265,1.42576,1.42636,52200000.0
2006-06-05 20:15:00,1.42619,1.42619,1.42539,1.42563,41700000.0
2006-06-05 20:16:00,1.42545,1.42596,1.42533,1.42556,52200001.0
2006-06-05 20:17:00,1.42543,1.4258,1.42502,1.4258,38000000.0
2006-06-05 20:18:00,1.426,1.42606,1.42553,1.42586,51900000.0
2006-06-05 20:19:00,1.42624,1.42666,1.42624,1.42654,53900000.0
2006-06-05 20:20:00,1.42655,1.42677,1.42644,1.42677,18400000.0
2006-06-05 20:21:00,1.42652,1.42659,1.4262,1.42631,33500000.0
2006-06-05 20:22:00,1.42619,1.42619,1.42595,1.42601,28200000.0
2006-06-05 20:23:00,1.4259,1.4259,1.42497,1.42497,50800000.0
2006-06-05 20:24:00,1.42538,1.42583,1.42521,1.42526,35400000.0
2006-06-05 20:25:00,1.42569,1.42585,1.4252,1.4252,39800000.0
2006-06-05 20:26:00,1.42539,1.42567,1.42521,1.42548,33600000.0
2006-06-05 20:27:00,1.42553,1.42564,1.42513,1.42543,54400000.0
2006-06-05 20:28:00,1.42552,1.42586,1.42552,1.42586,29400000.0
2006-06-05 20:29:00,1.42581,1.42581,1.42526,1.42562,72700000.0
2006-06-05 20:30:00,1.42594,1.42604,1.42553,1.42588,24800000.0
2006-06-05 20:31:00,1.4261,1.4266,1.4261,1.4266,37400000.0
2006-06-05 20:32:00,1.42644,1.42648,1.42591,1.42645,48700000.0
2006-06-05 20:33:00,1.42681,1.42681,1.42569,1.42575,28000000.0
2006-06-05 20:34:00,1.42559,1.42579,1.42551,1.42551,44800000.0
2006-06-05 20:35:00,1.42544,1.42606,1.42544,1.42596,42600000.0
2006-06-05 20:36:00,1.42595,1.42612,1.42585,1.42598,52400000.0
2006-06-05 20:37:00,1.42598,1.42635,1.42598,1.42631,32000000.0
2006-06-05 20:38:00,1.42646,1.42655,1.42627,1.42655,54600000.0
2006-06-05 20:39:00,1.42621,1.4264,1.42604,1.42604,50200001.0
2006-06-05 20:40:00,1.42599,1.42622,1.42599,1.42607,35400000.0
2006-06-05 20:41:00,1.42613,1.42624,1.42569,1.42591,59100000.0
2006-06-05 20:42:00,1.42578,1.42579,1.42508,1.42579,49000000.0
2006-06-05 20:43:00,1.42531,1.42558,1.42506,1.42506,30400000.0
2006-06-05 20:44:00,1.42532,1.42532,1.42423,1.42449,32400000.0
2006-06-05 20:45:00,1.42434,1.4249,1.42434,1.42477,37800000.0
2006-06-05 20:46:00,1.42502,1.42565,1.42494,1.42546,44800000.0
2006-06-05 20:47:00,1.42545,1.42562,1.42523,1.42524,51800001.0
2006-06-05 20:48:00,1.42511,1.42544,1.42507,1.42507,45000000.0
2006-06-05 20:49:00,1.42492,1.4253,1.42487,1.42512,31700000.0
2006-06-05 20:50:00,1.42504,1.42528,1.42501,1.42528,33800000.0
2006-06-05 20:51:00,1.42529,1.42556,1.4251,1.42518,32800000.0
2006-06-05 20:52:00,1.4251,1.42541,1.42497,1.42534,25800000.0
2006-06-05 20:53:00,1.42527,1.42572,1.42511,1.42547,28200000.0
2006-06-05 20:54:00,1.42524,1.42558,1.42524,1.42534,35700000.0
2006-06-05 20:55:00,1.4257,1.4257,1.42516,1.42552,29200000.0
2006-06-05 20:56:00,1.4254,1.4255,1.4253,1.4255,24800000.0
2006-06-05 20:57:00,1.42576,1.42613,1.42566,1.4259,35000000.0
2006-06-05 20:58:00,1.42586,1.42596,1.42569,1.42588,54400000.0
2006-06-05 20:59:00,1.42574,1.4262,1.42566,1.42583,49400000.0
2006-06-05 21:00:00,1.42548,1.42567,1.42534,1.42548,35000000.0
2006-06-05 21:01:00,1.42546,1.4258,1.42522,1.42522,34100000.0
2006-06-05 21:02:00,1.42566,1.4259,1.42519,1.42561,49100000.0
2006-06-05 21:03:00,1.42517,1.42517,1.42491,1.42491,31700000.0
2006-06-05 21:04:00,1.42494,1.42494,1.4245,1.42461,26800000.0
2006-06-05 21:05:00,1.42441,1.42483,1.42441,1.4246,38500000.0
2006-06-05 21:06:00,1.42467,1.4248,1.42444,1.4248,26800000.0
2006-06-05 21:07:00,1.42484,1.42484,1.42458,1.42467,27600000.0
2006-06-05 21:08:00,1.42471,1.42502,1.42471,1.42502,22100000.0
2006-06-05 21:09:00,1.42513,1.42521,1.42498,1.42507,42600000.0
2006-06-05 21:10:00,1.42508,1.42508,1.42447,1.42459,53300000.0
2006-06-05 21:11:00,1.42461,1.42489,1.4244,1.42461,33800000.0
2006-06-05 21:12:00,1.4248,1.42528,1.4248,1.42506,54100000.0
2006-06-05 21:13:00,1.42478,1.42519,1.42463,1.42469,50700000.0
2006-06-05 21:14:00,1.42467,1.4251,1.42464,1.42491,37400000.0
2006-06-05 21:15:00,1.42492,1.42503,1.42483,1.42495,47800000.0
2006-06-05 21:16:00,1.42464,1.42511,1.42464,1.42509,42400000.0
2006-06-05 21:17:00,1.42505,1.42522,1.4247,1.4247,37600000.0
2006-06-05 21:18:00,1.42512,1.42512,1.42433,1.42479,52100001.0
2006-06-05 21:19:00,1.42491,1.42491,1.4247,1.42476,40100000.0
2006-06-05 21:20:00,1.42482,1.425,1.4247,1.4247,58400001.0
2006-06-05 21:21:00,1.42477,1.42502,1.42477,1.42484,31700000.0
2006-06-05 21:22:00,1.4245,1.42499,1.4245,1.42489,26600000.0
2006-06-05 21:23:00,1.4247,1.42477,1.42429,1.42429,54200000.0
2006-06-05 21:24:00,1.42466,1.4249,1.42457,1.42463,45900000.0
2006-06-05 21:25:00,1.42466,1.4249,1.42453,1.42453,59600001.0
2006-06-05 21:26:00,1.42473,1.42488,1.42453,1.42469,38600000.0
2006-06-05 21:27:00,1.42482,1.42482,1.42468,1.42468,20800000.0
2006-06-05 21:28:00,1.42466,1.42482,1.42463,1.42474,15800000.0
2006-06-05 21:29:00,1.4248,1.4248,1.42462,1.42466,38600000.0
2006-06-05 21:30:00,1.42474,1.42475,1.42455,1.42464,35000000.0
2006-06-05 21:31:00,1.4248,1.42497,1.42476,1.42494,30200000.0
2006-06-05 21:32:00,1.42511,1.42533,1.42511,1.42524,30600000.0
2006-06-05 21:33:00,1.42537,1.42577,1.42537,1.42549,25200000.0
2006-06-05 21:34:00,1.42541,1.4255,1.42536,1.42543,34500000.0
2006-06-05 21:35:00,1.42547,1.4257,1.42529,1.42562,31800000.0
2006-06-05 21:36:00,1.42558,1.42566,1.42507,1.42556,19800000.0
2006-06-05 21:37:00,1.42558,1.42565,1.42541,1.42565,38200000.0
2006-06-05 21:38:00,1.42557,1.42557,1.42536,1.42541,21000000.0
2006-06-05 21:39:00,1.42556,1.42571,1.42529,1.42542,33600000.0
2006-06-05 21:40:00,1.42537,1.42554,1.42534,1.42538,22400000.0
2006-06-05 21:41:00,1.42527,1.42537,1.42514,1.42523,56500000.0
2006-06-05 21:42:00,1.42525,1.42535,1.4249,1.4249,37000001.0
2006-06-05 21:43:00,1.42533,1.4255,1.42523,1.4255,32800000.0
2006-06-05 21:44:00,1.42543,1.42561,1.42532,1.42542,33200000.0
2006-06-05 21:45:00,1.42557,1.42575,1.42557,1.4257,24400000.0
2006-06-05 21:46:00,1.42582,1.42598,1.42565,1.42576,57800000.0
2006-06-05 21:47:00,1.42558,1.42583,1.42553,1.42568,29900000.0
2006-06-05 21:48:00,1.4259,1.42598,1.42551,1.42595,51700000.0
2006-06-05 21:49:00,1.42593,1.42619,1.42585,1.42619,34900000.0
2006-06-05 21:50:00,1.42624,1.42624,1.42603,1.42603,42600000.0
2006-06-05 21:51:00,1.42596,1.42621,1.42596,1.42605,42200000.0
2006-06-05 21:52:00,1.42579,1.42594,1.42571,1.42588,38200000.0
2006-06-05 21:53:00,1.42587,1.42601,1.42585,1.42591,35400000.0
2006-06-05 21:54:00,1.4259,1.42625,1.4259,1.42618,53200000.0
2006-06-05 21:55:00,1.42613,1.42621,1.42595,1.42606,77700000.0
2006-06-05 21:56:00,1.42593,1.42618,1.42593,1.42607,40800000.0
2006-06-05 21:57:00,1.42605,1.42615,1.42565,1.42598,66200002.0
2006-06-05 21:58:00,1.42591,1.42609,1.42589,1.42589,31200000.0
2006-06-05 21:59:00,1.426,1.42607,1.42565,1.42565,37400000.0
2006-06-05 22:00:00,1.42567,1.42593,1.42567,1.42588,60000001.0
2006-06-05 22:01:00,1.4258,1.42624,1.4258,1.42601,28000000.0
2006-06-05 22:02:00,1.42613,1.42626,1.42604,1.42618,30600000.0
2006-06-05 22:03:00,1.42657,1.42742,1.42653,1.42742,18200000.0
2006-06-05 22:04:00,1.42726,1.42747,1.42685,1.42685,26200000.0
2006-06-05 22:05:00,1.42695,1.42736,1.42695,1.42736,38400001.0
2006-06-05 22:06:00,1.42767,1.42864,1.42767,1.42852,45200000.0
2006-06-05 22:07:00,1.42862,1.42892,1.42852,1.42852,35600000.0
2006-06-05 22:08:00,1.42816,1.42862,1.42816,1.42853,34600000.0
2006-06-05 22:09:00,1.42846,1.42864,1.42829,1.42841,39100000.0
2006-06-05 22:10:00,1.42843,1.42869,1.4284,1.42854,29800000.0
2006-06-05 22:11:00,1.42848,1.42868,1.42843,1.42854,40400000.0
2006-06-05 22:12:00,1.42862,1.42908,1.42862,1.42871,58600000.0
2006-06-05 22:13:00,1.42872,1.4289,1.42872,1.4289,38000000.0
2006-06-05 22:14:00,1.42872,1.42892,1.42865,1.42869,33600000.0
2006-06-05 22:15:00,1.4289,1.42903,1.42867,1.42877,34600000.0
2006-06-05 22:16:00,1.42872,1.42883,1.42848,1.42848,36400000.0
2006-06-05 22:17:00,1.42873,1.42873,1.42837,1.42863,31100000.0
2006-06-05 22:18:00,1.42889,1.42895,1.42876,1.42877,36400000.0
2006-06-05 22:19:00,1.42874,1.42904,1.42874,1.42896,32200001.0
2006-06-05 22:20:00,1.42902,1.42913,1.42875,1.42913,44000000.0
2006-06-05 22:21:00,1.42908,1.42921,1.42891,1.42908,36600000.0
2006-06-05 22:22:00,1.42912,1.42931,1.42882,1.42931,77000001.0
2006-06-05 22:23:00,1.42961,1.42961,1.42931,1.42933,31300000.0
2006-06-05 22:24:00,1.42982,1.42982,1.42935,1.42954,51100000.0
2006-06-05 22:25:00,1.42927,1.42937,1.42917,1.42917,37600000.0
2006-06-05 22:26:00,1.42876,1.42888,1.42876,1.42877,51800001.0
2006-06-05 22:27:00,1.42855,1.42867,1.42823,1.42855,34200000.0
2006-06-05 22:28:00,1.42844,1.42882,1.4284,1.42869,37800000.0
2006-06-05 22:29:00,1.4288,1.42896,1.42861,1.42873,25600000.0
2006-06-05 22:30:00,1.42881,1.42886,1.42874,1.42874,44700000.0
2006-06-05 22:31:00,1.42893,1.42899,1.42831,1.42858,37700000.0
2006-06-05 22:32:00,1.42843,1.42867,1.42836,1.42859,63500001.0
2006-06-05 22:33:00,1.42844,1.42862,1.42841,1.42846,43000000.0
2006-06-05 22:34:00,1.42842,1.4286,1.4283,1.42837,54300000.0
2006-06-05 22:35:00,1.42853,1.42853,1.42814,1.42814,47000000.0
2006-06-05 22:36:00,1.42811,1.42815,1.42756,1.42756,43100000.0
2006-06-05 22:37:00,1.42811,1.42827,1.42799,1.42827,50300000.0
2006-06-05 22:38:00,1.42807,1.42829,1.42807,1.42822,39800000.0
2006-06-05 22:39:00,1.4282,1.42833,1.42807,1.42815,24400000.0
2006-06-05 22:40:00,1.4283,1.42849,1.42805,1.42805,38200000.0
2006-06-05 22:41:00,1.42824,1.42883,1.42824,1.42883,42000000.0
2006-06-05 22:42:00,1.42902,1.42912,1.42885,1.42892,36400000.0
2006-06-05 22:43:00,1.42896,1.42918,1.42894,1.42918,39800000.0
2006-06-05 22:44:00,1.42892,1.42912,1.42883,1.42912,32600000.0
2006-06-05 22:45:00,1.42912,1.42915,1.42889,1.42915,24400000.0
2006-06-05 22:46:00,1.42885,1.42885,1.42846,1.42846,27800000.0
2006-06-05 22:47:00,1.42853,1.4287,1.42845,1.4287,31500000.0
2006-06-05 22:48:00,1.42853,1.42891,1.42853,1.42881,33300000.0
2006-06-05 22:49:00,1.42884,1.42901,1.42852,1.42879,29400000.0
2006-06-05 22:50:00,1.42872,1.42899,1.42869,1.42882,33000000.0
2006-06-05 22:51:00,1.42915,1.42939,1.42911,1.42913,26800000.0
2006-06-05 22:52:00,1.42913,1.42913,1.42873,1.42877,37100000.0
2006-06-05 22:53:00,1.42899,1.42921,1.42862,1.42921,47600000.0
2006-06-05 22:54:00,1.42931,1.42938,1.42914,1.42914,27400000.0
2006-06-05 22:55:00,1.42938,1.42953,1.42929,1.42929,33000000.0
2006-06-05 22:56:00,1.42962,1.42989,1.42962,1.42973,36600000.0
2006-06-05 22:57:00,1.42963,1.42977,1.4294,1.4294,38000000.0
2006-06-05 22:58:00,1.42959,1.42962,1.42948,1.42948,27000000.0
2006-06-05 22:59:00,1.42965,1.42989,1.42954,1.42974,47000000.0
2006-06-05 23:00:00,1.42966,1.42976,1.42948,1.42948,43700001.0
2006-06-05 23:01:00,1.42958,1.42971,1.42938,1.42971,29400000.0
2006-06-05 23:02:00,1.4292,1.4299,1.4292,1.4295,30600000.0
2006-06-05 23:03:00,1.4293,1.4293,1.4292,1.4292,30600000.0
2006-06-05 23:04:00,1.4293,1.4293,1.4293,1.4293,30600000.0
2006-06-05 23:05:00,1.4292,1.4294,1.4292,1.4294,30600000.0
2006-06-05 23:06:00,1.4297,1.4297,1.4289,1.4289,30600000.0
2006-06-05 23:07:00,1.4292,1.4296,1.4292,1.4294,30600000.0
2006-06-05 23:08:00,1.4292,1.4292,1.4287,1.4287,30600000.0
2006-06-05 23:10:00,1.4288,1.4289,1.4287,1.4289,30600000.0
2006-06-05 23:11:00,1.4288,1.4289,1.4288,1.4289,30600000.0
2006-06-05 23:12:00,1.4288,1.4288,1.4288,1.4288,30600000.0
2006-06-05 23:15:00,1.429,1.4291,1.429,1.4291,30600000.0
2006-06-05 23:16:00,1.429,1.429,1.429,1.429,30600000.0
2006-06-05 23:17:00,1.4289,1.4289,1.4287,1.4287,30600000.0
2006-06-05 23:18:00,1.4286,1.4286,1.4286,1.4286,30600000.0
2006-06-05 23:19:00,1.4287,1.4287,1.4287,1.4287,30600000.0
2006-06-05 23:20:00,1.4286,1.4287,1.4286,1.4287,30600000.0
2006-06-05 23:21:00,1.4286,1.4286,1.4286,1.4286,30600000.0
2006-06-05 23:23:00,1.4287,1.4287,1.4286,1.4286,30600000.0
2006-06-05 23:24:00,1.4287,1.4288,1.4287,1.4288,30600000.0
2006-06-05 23:27:00,1.42961,1.42974,1.42961,1.42961,30600000.0
2006-06-05 23:28:00,1.42937,1.42937,1.42822,1.42822,36000000.0
2006-06-05 23:29:00,1.42821,1.4283,1.4279,1.42821,36000000.0
2006-06-05 23:30:00,1.42811,1.42826,1.42799,1.42807,20200000.0
2006-06-05 23:31:00,1.42809,1.42836,1.42783,1.42836,35400000.0
2006-06-05 23:32:00,1.42811,1.42823,1.42808,1.42822,33000000.0
2006-06-05 23:33:00,1.42825,1.42839,1.42806,1.42833,39000000.0
2006-06-05 23:34:00,1.42834,1.42847,1.42811,1.42814,39900000.0
2006-06-05 23:35:00,1.42837,1.42837,1.42803,1.42809,34200000.0
2006-06-05 23:36:00,1.42825,1.42825,1.42801,1.42801,32800000.0
2006-06-05 23:37:00,1.4282,1.42826,1.42817,1.42817,28000000.0
2006-06-05 23:38:00,1.42798,1.42798,1.42729,1.42775,43400000.0
2006-06-05 23:39:00,1.42764,1.42774,1.42759,1.42769,27800000.0
2006-06-05 23:40:00,1.42778,1.42778,1.42671,1.42671,39400000.0
2006-06-05 23:41:00,1.42697,1.42758,1.42654,1.42654,57400000.0
2006-06-05 23:42:00,1.42693,1.42693,1.4267,1.42683,40400000.0
2006-06-05 23:43:00,1.42685,1.4269,1.42638,1.4268,24200000.0
2006-06-05 23:44:00,1.4277,1.4277,1.42694,1.42694,29800000.0
2006-06-05 23:45:00,1.42672,1.42695,1.42652,1.42675,36000000.0
2006-06-05 23:46:00,1.42774,1.42775,1.42699,1.42699,46600000.0
2006-06-05 23:47:00,1.42773,1.42773,1.427,1.427,47400000.0
2006-06-05 23:48:00,1.42769,1.42769,1.42738,1.42766,27800000.0
2006-06-05 23:49:00,1.42773,1.42773,1.42683,1.42683,30100000.0
2006-06-05 23:50:00,1.42678,1.42725,1.42663,1.42725,29400000.0
2006-06-05 23:51:00,1.4274,1.4274,1.42707,1.42723,51400000.0
2006-06-05 23:52:00,1.42734,1.42741,1.42708,1.42737,30300000.0
2006-06-05 23:53:00,1.42756,1.42756,1.42721,1.42752,44600001.0
2006-06-05 23:54:00,1.42757,1.42762,1.42692,1.42692,27800000.0
2006-06-05 23:55:00,1.42737,1.42757,1.42737,1.42757,32600000.0
2006-06-05 23:56:00,1.42762,1.42762,1.42732,1.42744,26400000.0
2006-06-05 23:57:00,1.42746,1.42752,1.42739,1.42747,25000000.0
2006-06-05 23:58:00,1.42742,1.42755,1.42717,1.42744,21800000.0
2006-06-05 23:59:00,1.42723,1.42723,1.42674,1.42677,34600000.0
2006-06-06 00:00:00,1.42675,1.42725,1.4267,1.4272,57100001.0
2006-06-06 00:01:00,1.42736,1.42756,1.42709,1.42756,29000000.0
2006-06-06 00:02:00,1.42766,1.42783,1.42731,1.42783,62600000.0
2006-06-06 00:03:00,1.4279,1.42808,1.42789,1.42793,48700000.0
2006-06-06 00:04:00,1.42788,1.42803,1.42788,1.42803,24800000.0
2006-06-06 00:05:00,1.42814,1.42823,1.42799,1.42799,25800000.0
2006-06-06 00:06:00,1.42796,1.42816,1.42777,1.42787,54300001.0
2006-06-06 00:07:00,1.42766,1.42776,1.42751,1.42761,25600000.0
2006-06-06 00:08:00,1.42759,1.42759,1.42728,1.4274,61200000.0
2006-06-06 00:09:00,1.42714,1.42738,1.42698,1.42718,46400000.0
2006-06-06 00:10:00,1.42729,1.42729,1.42715,1.42718,47400000.0
2006-06-06 00:11:00,1.427,1.427,1.42669,1.42699,24400000.0
2006-06-06 00:12:00,1.42724,1.42729,1.42709,1.42709,30000000.0
2006-06-06 00:13:00,1.42724,1.42727,1.42689,1.42724,49000001.0
2006-06-06 00:14:00,1.4272,1.42734,1.42707,1.42732,41600001.0
2006-06-06 00:15:00,1.42707,1.42722,1.42707,1.42707,34800000.0
2006-06-06 00:16:00,1.42718,1.42723,1.42705,1.42705,33000000.0
2006-06-06 00:17:00,1.42705,1.42732,1.42705,1.42732,38000000.0
2006-06-06 00:18:00,1.42748,1.4278,1.42748,1.42757,27500000.0
2006-06-06 00:19:00,1.42772,1.42779,1.42764,1.42779,18400000.0
2006-06-06 00:20:00,1.42772,1.42772,1.42719,1.42719,30000000.0
2006-06-06 00:21:00,1.42765,1.42773,1.42753,1.42766,37400000.0
2006-06-06 00:22:00,1.42753,1.42773,1.42753,1.42766,26000000.0
2006-06-06 00:23:00,1.42716,1.4276,1.42701,1.42742,54200000.0
2006-06-06 00:24:00,1.42755,1.42762,1.4274,1.42757,47500001.0
2006-06-06 00:25:00,1.42745,1.42762,1.42735,1.4275,70700000.0
2006-06-06 00:26:00,1.42752,1.42757,1.42737,1.42752,34200000.0
2006-06-06 00:27:00,1.42757,1.42757,1.42744,1.42749,61200001.0
2006-06-06 00:28:00,1.4276,1.42767,1.42731,1.42738,53600000.0
2006-06-06 00:29:00,1.42734,1.42744,1.42722,1.42729,52700000.0
2006-06-06 00:30:00,1.42707,1.42746,1.42707,1.42736,35800000.0
2006-06-06 00:31:00,1.42741,1.42741,1.42732,1.42732,41400000.0
2006-06-06 00:32:00,1.42724,1.42752,1.42724,1.42729,39800000.0
2006-06-06 00:33:00,1.42749,1.42749,1.42716,1.42724,26800000.0
2006-06-06 00:34:00,1.42712,1.42727,1.42699,1.42699,28200000.0
2006-06-06 00:35:00,1.42732,1.42732,1.42712,1.42727,25800000.0
2006-06-06 00:36:00,1.42722,1.42722,1.42707,1.42715,52600000.0
2006-06-06 00:37:00,1.42722,1.42722,1.42707,1.42707,32700000.0
2006-06-06 00:38:00,1.42709,1.42712,1.42662,1.42662,32500000.0
2006-06-06 00:39:00,1.42678,1.42691,1.42658,1.4267,66000000.0
2006-06-06 00:40:00,1.42673,1.42693,1.42663,1.42693,40800001.0
2006-06-06 00:41:00,1.4269,1.4269,1.42648,1.42676,31100000.0
2006-06-06 00:42:00,1.42681,1.42697,1.42678,1.42681,35200000.0
2006-06-06 00:43:00,1.42661,1.42686,1.42639,1.42678,36400000.0
2006-06-06 00:44:00,1.42674,1.42677,1.42662,1.42677,29800000.0
2006-06-06 00:45:00,1.42675,1.42675,1.42628,1.42628,44600000.0
2006-06-06 00:46:00,1.42606,1.42606,1.42563,1.42567,34200000.0
2006-06-06 00:47:00,1.42553,1.42563,1.42548,1.4256,82700000.0
2006-06-06 00:48:00,1.42539,1.42566,1.42539,1.4256,19600000.0
2006-06-06 00:49:00,1.42583,1.42603,1.42574,1.42599,40400000.0
2006-06-06 00:50:00,1.42577,1.42595,1.42568,1.42585,29200000.0
2006-06-06 00:51:00,1.42578,1.42585,1.42562,1.42575,43300000.0
2006-06-06 00:52:00,1.4257,1.42585,1.42565,1.42585,32000000.0
2006-06-06 00:53:00,1.42562,1.42585,1.4256,1.42585,48800000.0
2006-06-06 00:54:00,1.42556,1.42601,1.42556,1.42582,30000000.0
2006-06-06 00:55:00,1.42577,1.42596,1.42561,1.42596,36600000.0
2006-06-06 00:56:00,1.42612,1.42617,1.42597,1.42602,35900000.0
2006-06-06 00:57:00,1.4261,1.4261,1.4258,1.4258,36800000.0
2006-06-06 00:58:00,1.42591,1.42591,1.42559,1.42569,32200000.0
2006-06-06 00:59:00,1.42581,1.42581,1.42562,1.42574,42200000.0
2006-06-06 01:00:00,1.42567,1.42574,1.42552,1.42557,37600000.0
2006-06-06 01:01:00,1.42561,1.42591,1.4256,1.42579,28000000.0
2006-06-06 01:02:00,1.42578,1.42578,1.42525,1.42525,40600000.0
2006-06-06 01:03:00,1.42565,1.42565,1.42527,1.42542,48700000.0
2006-06-06 01:04:00,1.42533,1.42548,1.42533,1.4254,26600000.0
2006-06-06 01:05:00,1.42554,1.42578,1.42553,1.42575,56600000.0
2006-06-06 01:06:00,1.42613,1.42625,1.426,1.42618,49000000.0
2006-06-06 01:07:00,1.42604,1.42658,1.42604,1.42642,31100000.0
2006-06-06 01:08:00,1.42653,1.42658,1.42615,1.42615,29400000.0
2006-06-06 01:09:00,1.42653,1.42653,1.42633,1.42651,28000000.0
2006-06-06 01:10:00,1.42645,1.42653,1.42615,1.42638,36400000.0
2006-06-06 01:11:00,1.42624,1.42629,1.42616,1.42625,23000000.0
2006-06-06 01:12:00,1.42606,1.4262,1.42585,1.426,51600001.0
2006-06-06 01:13:00,1.42617,1.42617,1.42587,1.42603,57300001.0
2006-06-06 01:14:00,1.42579,1.42594,1.42561,1.42579,35500000.0
2006-06-06 01:15:00,1.42586,1.42596,1.4256,1.42594,29900000.0
2006-06-06 01:16:00,1.42595,1.42618,1.42589,1.42611,43200000.0
2006-06-06 01:17:00,1.42641,1.4265,1.42629,1.4264,37800000.0
2006-06-06 01:18:00,1.4263,1.42638,1.426,1.42635,28200000.0
2006-06-06 01:19:00,1.42627,1.42654,1.42626,1.42648,47600001.0
2006-06-06 01:20:00,1.42658,1.42658,1.42602,1.42655,25600000.0
2006-06-06 01:21:00,1.4263,1.4266,1.4263,1.42648,39200000.0
2006-06-06 01:22:00,1.42673,1.42693,1.4266,1.42685,22400000.0
2006-06-06 01:23:00,1.42676,1.42692,1.4266,1.4266,27800000.0
2006-06-06 01:24:00,1.42701,1.42702,1.42685,1.42698,39500000.0
2006-06-06 01:25:00,1.42691,1.42716,1.42664,1.42704,48400000.0
2006-06-06 01:26:00,1.42697,1.42719,1.42697,1.42713,20600000.0
2006-06-06 01:27:00,1.42721,1.4274,1.42717,1.4274,17400000.0
2006-06-06 01:28:00,1.42722,1.42737,1.42684,1.42684,73200001.0
2006-06-06 01:29:00,1.42671,1.42673,1.42654,1.42657,46600001.0
2006-06-06 01:30:00,1.42664,1.42664,1.42607,1.42642,35200000.0
2006-06-06 01:31:00,1.42636,1.42652,1.42629,1.42634,49000001.0
2006-06-06 01:32:00,1.42604,1.42633,1.42589,1.42613,36600000.0
2006-06-06 01:33:00,1.42617,1.42641,1.42611,1.42641,42500000.0
2006-06-06 01:34:00,1.4263,1.42638,1.42587,1.42625,37400000.0
2006-06-06 01:35:00,1.42625,1.42655,1.4262,1.4262,47800000.0
2006-06-06 01:36:00,1.42643,1.42663,1.42643,1.42643,32200000.0
2006-06-06 01:37:00,1.42651,1.42663,1.42624,1.42656,40900000.0
2006-06-06 01:38:00,1.42651,1.42668,1.4264,1.42661,46600001.0
2006-06-06 01:39:00,1.42633,1.42646,1.42605,1.42635,31000000.0
2006-06-06 01:40:00,1.42628,1.42639,1.42623,1.42633,49800000.0
2006-06-06 01:41:00,1.42626,1.42651,1.42621,1.42633,56300000.0
2006-06-06 01:42:00,1.42615,1.42636,1.42599,1.42627,28400000.0
2006-06-06 01:43:00,1.42629,1.42634,1.42577,1.42624,30600000.0
2006-06-06 01:44:00,1.42633,1.4264,1.42605,1.42631,31600000.0
2006-06-06 01:45:00,1.42628,1.42641,1.42621,1.42626,31400000.0
2006-06-06 01:46:00,1.42621,1.42638,1.42615,1.4263,35200000.0
2006-06-06 01:47:00,1.42631,1.42637,1.42608,1.42609,31300000.0
2006-06-06 01:48:00,1.42626,1.42645,1.4259,1.4259,30200000.0
2006-06-06 01:49:00,1.42623,1.42636,1.42583,1.42629,37600000.0
2006-06-06 01:50:00,1.42641,1.42667,1.42607,1.42661,34400000.0
2006-06-06 01:51:00,1.4266,1.42669,1.42648,1.42648,32600001.0
2006-06-06 01:52:00,1.42666,1.42675,1.42649,1.42649,35000000.0
2006-06-06 01:53:00,1.42667,1.42676,1.4266,1.42664,60500000.0
2006-06-06 01:54:00,1.42661,1.42664,1.42653,1.42653,52600000.0
2006-06-06 01:55:00,1.42632,1.42644,1.426,1.426,36300000.0
2006-06-06 01:56:00,1.42612,1.42629,1.42602,1.42605,43200000.0
2006-06-06 01:57:00,1.42609,1.42626,1.42603,1.42612,42400000.0
2006-06-06 01:58:00,1.42607,1.42617,1.42577,1.42584,66900001.0
2006-06-06 01:59:00,1.42599,1.42607,1.42594,1.42604,44800000.0
2006-06-06 02:00:00,1.42576,1.42609,1.42576,1.42584,50600000.0
2006-06-06 02:01:00,1.42572,1.42572,1.42552,1.42559,50100000.0
2006-06-06 02:02:00,1.42545,1.42588,1.42544,1.42585,85200000.0
2006-06-06 02:03:00,1.42605,1.42621,1.42599,1.42605,66800000.0
2006-06-06 02:04:00,1.4261,1.42622,1.42609,1.42615,45600000.0
2006-06-06 02:05:00,1.42617,1.42634,1.4261,1.42632,63000000.0
2006-06-06 02:06:00,1.42688,1.42708,1.42663,1.42695,105000001.0
2006-06-06 02:07:00,1.42688,1.42688,1.42642,1.42673,202900000.0
2006-06-06 02:08:00,1.42671,1.42696,1.42671,1.42696,59700000.0
2006-06-06 02:09:00,1.42683,1.42701,1.42658,1.42681,189400000.0
2006-06-06 02:10:00,1.42674,1.42717,1.42665,1.42665,125400000.0
2006-06-06 02:11:00,1.42663,1.42671,1.42663,1.42671,31400000.0
2006-06-06 02:12:00,1.42663,1.42704,1.42663,1.42704,70800000.0
2006-06-06 02:13:00,1.4272,1.42721,1.427,1.427,39800000.0
2006-06-06 02:14:00,1.42699,1.42732,1.42685,1.42732,162300000.0
2006-06-06 02:15:00,1.42733,1.42733,1.42705,1.42712,230400000.0
2006-06-06 02:16:00,1.4272,1.42727,1.42701,1.42718,42200000.0
2006-06-06 02:17:00,1.42676,1.42712,1.42646,1.4267,206900000.0
2006-06-06 02:18:00,1.42679,1.42703,1.42634,1.42686,56200001.0
2006-06-06 02:19:00,1.42704,1.42721,1.42676,1.42698,43600000.0
2006-06-06 02:20:00,1.42712,1.42731,1.42704,1.42722,49800000.0
2006-06-06 02:21:00,1.42703,1.42726,1.427,1.42715,57200000.0
2006-06-06 02:22:00,1.42674,1.42674,1.4265,1.4265,30400000.0
2006-06-06 02:23:00,1.42669,1.42692,1.42668,1.42669,73400002.0
2006-06-06 02:24:00,1.42667,1.4269,1.42659,1.4269,38000000.0
2006-06-06 02:25:00,1.42684,1.4269,1.42662,1.42671,116800001.0
2006-06-06 02:26:00,1.42661,1.42699,1.42656,1.42696,92700000.0
2006-06-06 02:27:00,1.42691,1.42694,1.42676,1.42681,44600000.0
2006-06-06 02:28:00,1.42676,1.42679,1.42664,1.42671,42300000.0
2006-06-06 02:29:00,1.42693,1.42693,1.4266,1.4268,47700000.0
2006-06-06 02:30:00,1.42697,1.42697,1.4267,1.42671,46800001.0
2006-06-06 02:31:00,1.42645,1.42655,1.42635,1.42638,48200000.0
2006-06-06 02:32:00,1.42662,1.42683,1.42648,1.42676,27200000.0
2006-06-06 02:33:00,1.42658,1.4269,1.42657,1.42665,229400001.0
2006-06-06 02:34:00,1.42698,1.42698,1.42678,1.42695,49600000.0
2006-06-06 02:35:00,1.42696,1.42706,1.42658,1.42664,114400001.0
2006-06-06 02:36:00,1.42694,1.42703,1.42687,1.427,34400001.0
2006-06-06 02:37:00,1.42654,1.42654,1.42634,1.42634,74900000.0
2006-06-06 02:38:00,1.4264,1.42659,1.4264,1.42658,56400001.0
2006-06-06 02:39:00,1.42672,1.42677,1.42666,1.42675,24400000.0
2006-06-06 02:40:00,1.42681,1.42689,1.42673,1.42682,45000000.0
2006-06-06 02:41:00,1.42674,1.42687,1.42663,1.42663,36600000.0
2006-06-06 02:42:00,1.42666,1.42667,1.42655,1.42662,44600000.0
2006-06-06 02:43:00,1.42653,1.42653,1.42635,1.42645,30200000.0
2006-06-06 02:44:00,1.42653,1.42662,1.42629,1.42646,45200000.0
2006-06-06 02:45:00,1.42581,1.42605,1.42575,1.426,34000000.0
2006-06-06 02:46:00,1.42582,1.42587,1.42563,1.42563,149600001.0
2006-06-06 02:47:00,1.42607,1.42627,1.42562,1.42602,160200000.0
2006-06-06 02:48:00,1.42613,1.42617,1.42589,1.42606,131400000.0
2006-06-06 02:49:00,1.42598,1.42614,1.42564,1.42574,77400001.0
2006-06-06 02:50:00,1.42609,1.42624,1.42582,1.42619,102400000.0
2006-06-06 02:51:00,1.42572,1.42586,1.42556,1.42574,77600000.0
2006-06-06 02:52:00,1.42599,1.42599,1.42582,1.42591,30600000.0
2006-06-06 02:53:00,1.42608,1.42617,1.42584,1.42591,33100000.0
2006-06-06 02:54:00,1.42607,1.42622,1.42597,1.42597,61000000.0
2006-06-06 02:55:00,1.42624,1.4263,1.42586,1.42592,40400000.0
2006-06-06 02:56:00,1.426,1.4264,1.426,1.4264,96600002.0
2006-06-06 02:57:00,1.42659,1.42659,1.42644,1.42655,44400000.0
2006-06-06 02:58:00,1.42659,1.42669,1.42656,1.42656,71000001.0
2006-06-06 02:59:00,1.42654,1.42661,1.42637,1.42637,62100000.0
2006-06-06 03:00:00,1.42646,1.42656,1.42638,1.42651,124300000.0
2006-06-06 03:01:00,1.42647,1.42647,1.42635,1.42638,33000000.0
2006-06-06 03:02:00,1.4264,1.4264,1.42627,1.42635,29200000.0
2006-06-06 03:03:00,1.42626,1.42629,1.42621,1.42629,61200000.0
2006-06-06 03:04:00,1.42628,1.42665,1.4261,1.42634,38600000.0
2006-06-06 03:05:00,1.42636,1.42641,1.42623,1.42638,60300000.0
2006-06-06 03:06:00,1.42641,1.42647,1.42634,1.42647,48000000.0
2006-06-06 03:07:00,1.42644,1.42677,1.42634,1.42672,102800000.0
2006-06-06 03:08:00,1.42667,1.42667,1.42606,1.4262,74800001.0
2006-06-06 03:09:00,1.42655,1.42668,1.42626,1.42668,30400000.0
2006-06-06 03:10:00,1.42618,1.42649,1.42614,1.42639,30600000.0
2006-06-06 03:11:00,1.42603,1.42604,1.42584,1.42597,38000000.0
2006-06-06 03:12:00,1.42623,1.42632,1.42596,1.42609,58700001.0
2006-06-06 03:13:00,1.42588,1.4263,1.42584,1.42601,58000001.0
2006-06-06 03:14:00,1.42576,1.42597,1.42541,1.42597,31000000.0
2006-06-06 03:15:00,1.42575,1.42615,1.42575,1.42605,38700000.0
2006-06-06 03:16:00,1.42602,1.42614,1.42578,1.4261,37900000.0
2006-06-06 03:17:00,1.42613,1.42627,1.42556,1.42621,96700000.0
2006-06-06 03:18:00,1.42627,1.42649,1.42607,1.42649,28400000.0
2006-06-06 03:19:00,1.42639,1.42639,1.42609,1.42637,40400000.0
2006-06-06 03:20:00,1.42605,1.42656,1.42605,1.42656,43700000.0
2006-06-06 03:21:00,1.4264,1.42644,1.42636,1.42641,36400000.0
2006-06-06 03:22:00,1.42649,1.42649,1.42621,1.42621,66500000.0
2006-06-06 03:23:00,1.42623,1.42637,1.42621,1.4263,79100000.0
2006-06-06 03:24:00,1.42646,1.42649,1.42643,1.42644,91600000.0
2006-06-06 03:25:00,1.42689,1.42689,1.42635,1.42644,40300000.0
2006-06-06 03:26:00,1.42638,1.42665,1.42638,1.42661,147100002.0
2006-06-06 03:27:00,1.42668,1.42671,1.42652,1.42664,103800000.0
2006-06-06 03:28:00,1.42668,1.42668,1.42659,1.42659,49800000.0
2006-06-06 03:29:00,1.42646,1.42648,1.4264,1.42642,37400000.0
2006-06-06 03:30:00,1.4264,1.42642,1.4262,1.42635,59600000.0
2006-06-06 03:31:00,1.4263,1.4266,1.4263,1.4266,29200000.0
2006-06-06 03:32:00,1.42653,1.4267,1.42643,1.42643,23600000.0
2006-06-06 03:33:00,1.42623,1.42637,1.42623,1.42636,45500000.0
2006-06-06 03:34:00,1.42653,1.42653,1.42614,1.4262,43000000.0
2006-06-06 03:35:00,1.42628,1.4263,1.42606,1.42615,71200000.0
2006-06-06 03:36:00,1.42625,1.42669,1.42607,1.42668,57500000.0
2006-06-06 03:37:00,1.42667,1.42668,1.42634,1.4266,30000000.0
2006-06-06 03:38:00,1.4267,1.4268,1.42648,1.42672,33600000.0
2006-06-06 03:39:00,1.42639,1.42663,1.42639,1.42663,84100000.0
2006-06-06 03:40:00,1.42666,1.42728,1.42665,1.42717,133000000.0
2006-06-06 03:41:00,1.427,1.42712,1.42699,1.42709,93200000.0
2006-06-06 03:42:00,1.42714,1.42721,1.42707,1.42721,81200000.0
2006-06-06 03:43:00,1.42724,1.42756,1.42724,1.42756,31800000.0
2006-06-06 03:44:00,1.4274,1.42758,1.42728,1.42749,38000000.0
2006-06-06 03:45:00,1.42734,1.42765,1.42723,1.42765,24400000.0
2006-06-06 03:46:00,1.42718,1.42718,1.4269,1.4269,31200000.0
2006-06-06 03:47:00,1.4269,1.42703,1.42688,1.42688,49000000.0
2006-06-06 03:48:00,1.4272,1.42724,1.42695,1.42708,46800001.0
2006-06-06 03:49:00,1.42701,1.42701,1.42666,1.42666,32500000.0
2006-06-06 03:50:00,1.42683,1.42704,1.42671,1.42671,137000000.0
2006-06-06 03:51:00,1.42684,1.42684,1.42674,1.42674,56100000.0
2006-06-06 03:52:00,1.42681,1.42681,1.42638,1.4265,78400000.0
2006-06-06 03:53:00,1.42649,1.42664,1.42639,1.42654,49200000.0
2006-06-06 03:54:00,1.42657,1.42702,1.42657,1.42663,31700000.0
2006-06-06 03:55:00,1.42692,1.42696,1.4267,1.42696,39800000.0
2006-06-06 03:56:00,1.42674,1.42694,1.42674,1.42681,19600000.0
2006-06-06 03:57:00,1.42634,1.42652,1.42628,1.4263,163400000.0
2006-06-06 03:58:00,1.42623,1.42714,1.42622,1.42636,232500001.0
2006-06-06 03:59:00,1.42669,1.42697,1.42666,1.42682,140300000.0
2006-06-06 04:00:00,1.42679,1.42687,1.42667,1.42669,62600000.0
2006-06-06 04:01:00,1.42664,1.42691,1.4265,1.42691,100000000.0
2006-06-06 04:02:00,1.42694,1.42725,1.42672,1.42672,129900000.0
2006-06-06 04:03:00,1.42681,1.42682,1.42657,1.42681,103400000.0
2006-06-06 04:04:00,1.42666,1.42672,1.42659,1.42666,150000000.0
2006-06-06 04:05:00,1.4267,1.42745,1.4267,1.42723,205300001.0
2006-06-06 04:06:00,1.42659,1.42716,1.42654,1.42694,113600000.0
2006-06-06 04:07:00,1.42724,1.42741,1.42709,1.42709,161900000.0
2006-06-06 04:08:00,1.42737,1.42742,1.42737,1.42737,24000000.0
2006-06-06 04:09:00,1.42748,1.42748,1.42725,1.42732,24400000.0
2006-06-06 04:10:00,1.42717,1.42717,1.42689,1.42706,103200000.0
2006-06-06 04:11:00,1.42732,1.42752,1.4271,1.42719,41400000.0
2006-06-06 04:12:00,1.42709,1.42717,1.42709,1.42712,71800000.0
2006-06-06 04:13:00,1.4271,1.42727,1.42707,1.42709,65400000.0
2006-06-06 04:14:00,1.42713,1.42728,1.42708,1.42728,74300000.0
2006-06-06 04:15:00,1.42733,1.42756,1.4273,1.4275,75600002.0
2006-06-06 04:16:00,1.42745,1.42753,1.42723,1.42733,82100000.0
2006-06-06 04:17:00,1.42737,1.42737,1.42719,1.42723,53000000.0
2006-06-06 04:18:00,1.42718,1.42741,1.42715,1.42727,146100002.0
2006-06-06 04:19:00,1.4276,1.42782,1.42754,1.42782,56900000.0
2006-06-06 04:20:00,1.4278,1.428,1.42773,1.42782,200000001.0
2006-06-06 04:21:00,1.42781,1.42798,1.42767,1.42767,55800001.0
2006-06-06 04:22:00,1.42761,1.42807,1.42746,1.42807,34800000.0
2006-06-06 04:23:00,1.42772,1.42777,1.42772,1.42772,38400000.0
2006-06-06 04:24:00,1.42774,1.42782,1.42772,1.42777,140600000.0
2006-06-06 04:25:00,1.42775,1.42845,1.42775,1.42797,181200000.0
2006-06-06 04:26:00,1.42789,1.42799,1.42779,1.42782,118200000.0
2006-06-06 04:27:00,1.4278,1.4281,1.42779,1.42779,58700000.0
2006-06-06 04:28:00,1.42788,1.42797,1.42787,1.42788,42200000.0
2006-06-06 04:29:00,1.42785,1.42843,1.42785,1.42814,88600000.0
2006-06-06 04:30:00,1.42777,1.42819,1.42777,1.4279,63400000.0
2006-06-06 04:31:00,1.4279,1.42802,1.42773,1.42798,30400000.0
2006-06-06 04:32:00,1.42814,1.42822,1.42813,1.42822,29400000.0
2006-06-06 04:33:00,1.42823,1.42823,1.42801,1.42805,50100000.0
2006-06-06 04:34:00,1.42808,1.42816,1.42803,1.42806,35000000.0
2006-06-06 04:35:00,1.42793,1.42806,1.42791,1.42791,68000000.0
2006-06-06 04:36:00,1.42827,1.42835,1.42762,1.42824,170200001.0
2006-06-06 04:37:00,1.42806,1.42829,1.42779,1.42806,110500000.0
2006-06-06 04:38:00,1.42803,1.42803,1.42785,1.4279,42000000.0
2006-06-06 04:39:00,1.42776,1.42797,1.42776,1.42781,82400001.0
2006-06-06 04:40:00,1.42773,1.42801,1.42773,1.42801,44800001.0
2006-06-06 04:41:00,1.42781,1.42814,1.4278,1.42804,48800000.0
2006-06-06 04:42:00,1.42773,1.42791,1.42764,1.42766,90300001.0
2006-06-06 04:43:00,1.42736,1.42744,1.42733,1.42736,61400000.0
2006-06-06 04:44:00,1.42735,1.4278,1.42735,1.42778,43800001.0
2006-06-06 04:45:00,1.42765,1.42765,1.42717,1.42735,37400000.0
2006-06-06 04:46:00,1.42711,1.42739,1.42711,1.42725,63000001.0
2006-06-06 04:47:00,1.42726,1.42769,1.42724,1.42769,91600000.0
2006-06-06 04:48:00,1.42744,1.42776,1.42743,1.42747,53600000.0
2006-06-06 04:49:00,1.42729,1.42758,1.42715,1.42715,60200000.0
2006-06-06 04:50:00,1.42753,1.42771,1.42748,1.42762,46200000.0
2006-06-06 04:51:00,1.42733,1.42741,1.42725,1.42741,27100000.0
2006-06-06 04:52:00,1.42759,1.42802,1.42757,1.42757,47400000.0
2006-06-06 04:53:00,1.42748,1.42767,1.42731,1.42737,30000000.0
2006-06-06 04:54:00,1.42709,1.42734,1.42709,1.42709,41400000.0
2006-06-06 04:55:00,1.4273,1.42732,1.42697,1.42732,46900000.0
2006-06-06 04:56:00,1.4271,1.42731,1.4271,1.42728,35600000.0
2006-06-06 04:57:00,1.42711,1.42751,1.42711,1.42711,22000000.0
2006-06-06 04:58:00,1.42711,1.42753,1.42711,1.42741,30400000.0
2006-06-06 04:59:00,1.42711,1.42736,1.42711,1.42711,123400001.0
2006-06-06 05:00:00,1.42751,1.42754,1.42738,1.42748,42400000.0
2006-06-06 05:01:00,1.42736,1.42761,1.42736,1.42761,25600000.0
2006-06-06 05:02:00,1.42751,1.42764,1.42728,1.42742,23200000.0
2006-06-06 05:03:00,1.42725,1.42728,1.4269,1.4269,172400001.0
2006-06-06 05:04:00,1.42664,1.42687,1.42664,1.42687,208000000.0
2006-06-06 05:05:00,1.42697,1.42716,1.42694,1.42711,200300001.0
2006-06-06 05:06:00,1.42715,1.42715,1.42693,1.42697,144300000.0
2006-06-06 05:07:00,1.42682,1.42714,1.42682,1.42682,245200000.0
2006-06-06 05:08:00,1.42696,1.42701,1.42681,1.42683,304800001.0
2006-06-06 05:09:00,1.42674,1.42706,1.42671,1.42674,237100001.0
2006-06-06 05:10:00,1.42679,1.42689,1.42674,1.42688,210600000.0
2006-06-06 05:11:00,1.42681,1.42691,1.42671,1.42676,115800000.0
2006-06-06 05:12:00,1.42678,1.42689,1.42675,1.4268,138500000.0
2006-06-06 05:13:00,1.42687,1.42715,1.42682,1.42682,171700000.0
2006-06-06 05:14:00,1.42676,1.42681,1.42671,1.42674,218300000.0
2006-06-06 05:15:00,1.42686,1.42698,1.42676,1.42691,43400000.0
2006-06-06 05:16:00,1.42677,1.42688,1.42665,1.42673,227000002.0
2006-06-06 05:17:00,1.4268,1.42698,1.42663,1.42698,176300000.0
2006-06-06 05:18:00,1.42706,1.42706,1.42681,1.42696,286200002.0
2006-06-06 05:19:00,1.42673,1.42706,1.42671,1.42673,250300000.0
2006-06-06 05:20:00,1.42685,1.42702,1.42678,1.42684,252500001.0
2006-06-06 05:21:00,1.42676,1.42709,1.42676,1.42684,293600001.0
2006-06-06 05:22:00,1.42674,1.42674,1.4266,1.42663,225900000.0
2006-06-06 05:23:00,1.42653,1.42666,1.42644,1.42651,108800000.0
2006-06-06 05:24:00,1.42646,1.42649,1.42641,1.42644,164100000.0
2006-06-06 05:25:00,1.42661,1.42678,1.42641,1.42646,260600000.0
2006-06-06 05:26:00,1.42646,1.42649,1.42641,1.42646,135600000.0
2006-06-06 05:27:00,1.42671,1.42676,1.42641,1.42666,199100000.0
2006-06-06 05:28:00,1.42667,1.427,1.42654,1.42692,183800000.0
2006-06-06 05:29:00,1.42695,1.427,1.42669,1.42679,309000002.0
2006-06-06 05:30:00,1.42677,1.42697,1.42667,1.42669,228400001.0
2006-06-06 05:31:00,1.42667,1.42698,1.42656,1.42656,74600000.0
2006-06-06 05:32:00,1.42668,1.42719,1.42668,1.42716,193000002.0
2006-06-06 05:33:00,1.42705,1.42705,1.4269,1.42695,206500000.0
2006-06-06 05:34:00,1.42688,1.42715,1.4268,1.42683,246600002.0
2006-06-06 05:35:00,1.42703,1.4271,1.42695,1.42705,48500000.0
2006-06-06 05:36:00,1.42682,1.42698,1.4268,1.42685,148900000.0
2006-06-06 05:37:00,1.42685,1.42695,1.4268,1.42685,194800000.0
2006-06-06 05:38:00,1.4269,1.4271,1.42688,1.42705,188900000.0
2006-06-06 05:39:00,1.42705,1.42715,1.42695,1.42705,178000000.0
2006-06-06 05:40:00,1.42685,1.42718,1.42674,1.42706,233500001.0
2006-06-06 05:41:00,1.42697,1.42725,1.4269,1.42701,124700000.0
2006-06-06 05:42:00,1.42711,1.42716,1.42696,1.42701,244300001.0
2006-06-06 05:43:00,1.42699,1.42709,1.42698,1.42704,85200001.0
2006-06-06 05:44:00,1.42704,1.42721,1.42696,1.42701,137900001.0
2006-06-06 05:45:00,1.42706,1.42726,1.42701,1.42706,159500000.0
2006-06-06 05:46:00,1.42711,1.42726,1.42706,1.42716,187100001.0
2006-06-06 05:47:00,1.42716,1.42725,1.42697,1.42707,213100000.0
2006-06-06 05:48:00,1.42701,1.42726,1.42696,1.42711,245600000.0
2006-06-06 05:49:00,1.42711,1.42726,1.42691,1.42691,210800001.0
2006-06-06 05:50:00,1.42691,1.42726,1.42691,1.42708,289700000.0
2006-06-06 05:51:00,1.42716,1.42716,1.42701,1.42701,164900000.0
2006-06-06 05:52:00,1.42699,1.42721,1.42694,1.42721,153800000.0
2006-06-06 05:53:00,1.4271,1.4272,1.42684,1.42691,106200001.0
2006-06-06 05:54:00,1.42698,1.42715,1.42683,1.42708,223400001.0
2006-06-06 05:55:00,1.42698,1.42708,1.42683,1.42693,201800000.0
2006-06-06 05:56:00,1.42701,1.42732,1.42697,1.42703,133700001.0
2006-06-06 05:57:00,1.42703,1.42711,1.42701,1.42704,179800000.0
2006-06-06 05:58:00,1.42711,1.42716,1.42699,1.42699,149000001.0
2006-06-06 05:59:00,1.42711,1.42711,1.42693,1.42696,67900000.0
2006-06-06 06:00:00,1.42696,1.42696,1.42683,1.42685,210300002.0
2006-06-06 06:01:00,1.4269,1.42702,1.42682,1.42685,168300000.0
2006-06-06 06:02:00,1.42685,1.42703,1.42684,1.42689,232100000.0
2006-06-06 06:03:00,1.42695,1.42705,1.42685,1.427,42200000.0
2006-06-06 06:04:00,1.42688,1.4269,1.4268,1.42688,146000000.0
2006-06-06 06:05:00,1.42687,1.42698,1.4268,1.42685,436200002.0
2006-06-06 06:06:00,1.4269,1.42705,1.4269,1.42698,71500000.0
2006-06-06 06:07:00,1.42702,1.42705,1.4268,1.427,395000002.0
2006-06-06 06:08:00,1.42682,1.42707,1.42679,1.42697,522900001.0
2006-06-06 06:09:00,1.42699,1.42726,1.42691,1.42706,426200002.0
2006-06-06 06:10:00,1.42711,1.42721,1.42701,1.42703,301500001.0
2006-06-06 06:11:00,1.42702,1.42712,1.42686,1.42694,407300000.0
2006-06-06 06:12:00,1.4269,1.42715,1.42685,1.4271,271900000.0
2006-06-06 06:13:00,1.427,1.42715,1.42682,1.42682,323000000.0
2006-06-06 06:14:00,1.42705,1.4271,1.4268,1.4269,325700000.0
2006-06-06 06:15:00,1.42699,1.42704,1.42687,1.42696,178000002.0
2006-06-06 06:16:00,1.42696,1.42718,1.42687,1.42718,202200000.0
2006-06-06 06:17:00,1.42703,1.42718,1.42693,1.42693,201000001.0
2006-06-06 06:18:00,1.42697,1.42722,1.42696,1.42703,223700001.0
2006-06-06 06:19:00,1.42704,1.42723,1.42704,1.42719,146800000.0
2006-06-06 06:20:00,1.42723,1.4276,1.42723,1.42748,273500001.0
2006-06-06 06:21:00,1.42757,1.42781,1.42754,1.42773,246300001.0
2006-06-06 06:22:00,1.42775,1.42815,1.42771,1.42785,260400002.0
2006-06-06 06:23:00,1.42778,1.42814,1.42778,1.42794,245400000.0
2006-06-06 06:24:00,1.42779,1.42783,1.42757,1.42757,336500000.0
2006-06-06 06:25:00,1.42763,1.42775,1.42763,1.42773,227500001.0
2006-06-06 06:26:00,1.42761,1.42779,1.42754,1.42777,329300000.0
2006-06-06 06:27:00,1.42766,1.42779,1.42762,1.42767,327900003.0
2006-06-06 06:28:00,1.42765,1.4278,1.42753,1.42765,370400001.0
2006-06-06 06:29:00,1.42767,1.4278,1.4276,1.4276,102000000.0
2006-06-06 06:30:00,1.42743,1.42765,1.42737,1.42751,286900001.0
2006-06-06 06:31:00,1.42757,1.42764,1.42744,1.42756,148000000.0
2006-06-06 06:32:00,1.42756,1.42762,1.42754,1.42756,188100000.0
2006-06-06 06:33:00,1.42756,1.42771,1.42747,1.42751,239900001.0
2006-06-06 06:34:00,1.42749,1.42763,1.42741,1.42761,205900000.0
2006-06-06 06:35:00,1.42762,1.42789,1.42762,1.4277,131400000.0
2006-06-06 06:36:00,1.42766,1.42774,1.42747,1.42747,86700000.0
2006-06-06 06:37:00,1.42747,1.42755,1.42744,1.42749,203200000.0
2006-06-06 06:38:00,1.42748,1.42774,1.4274,1.4274,127600000.0
2006-06-06 06:39:00,1.42743,1.42749,1.42735,1.42737,51600001.0
2006-06-06 06:40:00,1.4273,1.42733,1.4271,1.42717,114100000.0
2006-06-06 06:41:00,1.42714,1.42721,1.42698,1.42702,139700000.0
2006-06-06 06:42:00,1.42701,1.42701,1.42678,1.42688,290900002.0
2006-06-06 06:43:00,1.42684,1.42698,1.4268,1.42695,135900000.0
2006-06-06 06:44:00,1.42686,1.42698,1.42678,1.42687,283000001.0
2006-06-06 06:45:00,1.42695,1.427,1.42685,1.427,240900000.0
2006-06-06 06:46:00,1.42697,1.42708,1.42692,1.42704,211900000.0
2006-06-06 06:47:00,1.42708,1.42718,1.42699,1.42718,239400001.0
2006-06-06 06:48:00,1.42704,1.42727,1.42702,1.42717,38500000.0
2006-06-06 06:49:00,1.42714,1.42737,1.42708,1.42723,229200000.0
2006-06-06 06:50:00,1.42731,1.42732,1.42715,1.42721,31200000.0
2006-06-06 06:51:00,1.42738,1.42738,1.42689,1.42717,28900000.0
2006-06-06 06:52:00,1.42701,1.42717,1.42697,1.42697,225200001.0
2006-06-06 06:53:00,1.42702,1.42733,1.427,1.42709,210200000.0
2006-06-06 06:54:00,1.42688,1.42701,1.42658,1.42658,425700003.0
2006-06-06 06:55:00,1.42665,1.42687,1.42656,1.42687,389700000.0
2006-06-06 06:56:00,1.42707,1.42711,1.427,1.42706,27400000.0
2006-06-06 06:57:00,1.42711,1.42716,1.42708,1.42709,99500000.0
2006-06-06 06:58:00,1.42695,1.427,1.4268,1.42693,198100000.0
2006-06-06 06:59:00,1.4269,1.42706,1.42683,1.42699,306700001.0
2006-06-06 07:00:00,1.42734,1.4275,1.42733,1.42744,105400000.0
2006-06-06 07:01:00,1.42744,1.42765,1.42744,1.42757,283000001.0
2006-06-06 07:02:00,1.42748,1.42768,1.42741,1.42748,360100000.0
2006-06-06 07:03:00,1.42744,1.42751,1.42731,1.42737,182600000.0
2006-06-06 07:04:00,1.42722,1.42732,1.42714,1.42722,295000001.0
2006-06-06 07:05:00,1.4274,1.42757,1.42735,1.42754,106400000.0
2006-06-06 07:06:00,1.42769,1.42771,1.42748,1.4276,219900001.0
2006-06-06 07:07:00,1.42763,1.42766,1.42746,1.42759,216900002.0
2006-06-06 07:08:00,1.42761,1.42771,1.42746,1.42756,267800001.0
2006-06-06 07:09:00,1.42761,1.42779,1.42756,1.42757,215700001.0
2006-06-06 07:10:00,1.42764,1.42773,1.42747,1.42747,425100000.0
2006-06-06 07:11:00,1.42748,1.4276,1.42746,1.42757,337200000.0
2006-06-06 07:12:00,1.42753,1.42766,1.42742,1.42756,276100001.0
2006-06-06 07:13:00,1.42761,1.42767,1.4275,1.42756,312100001.0
2006-06-06 07:14:00,1.42749,1.42756,1.42741,1.42746,497800002.0
2006-06-06 07:15:00,1.42766,1.42783,1.42741,1.42783,249200000.0
2006-06-06 07:16:00,1.42761,1.42771,1.42756,1.42768,165500001.0
2006-06-06 07:17:00,1.42761,1.42766,1.42743,1.42744,234900001.0
2006-06-06 07:18:00,1.42748,1.42771,1.42743,1.42766,455500000.0
2006-06-06 07:19:00,1.42758,1.42766,1.42729,1.42763,288900000.0
2006-06-06 07:20:00,1.42772,1.42783,1.42755,1.42764,425700002.0
2006-06-06 07:21:00,1.4275,1.42763,1.42743,1.42745,241800000.0
2006-06-06 07:22:00,1.42755,1.42776,1.4275,1.4277,328600001.0
2006-06-06 07:23:00,1.42768,1.42781,1.42748,1.42766,440600002.0
2006-06-06 07:24:00,1.42744,1.42751,1.42728,1.42732,283200000.0
2006-06-06 07:25:00,1.42732,1.42745,1.42723,1.42745,384000000.0
2006-06-06 07:26:00,1.42748,1.42774,1.4274,1.42758,241400001.0
2006-06-06 07:27:00,1.4276,1.42766,1.42744,1.42759,143600000.0
2006-06-06 07:28:00,1.42759,1.42765,1.42752,1.42763,251100000.0
2006-06-06 07:29:00,1.42759,1.42785,1.42755,1.42755,231200000.0
2006-06-06 07:30:00,1.42758,1.42773,1.42751,1.42758,568500001.0
2006-06-06 07:31:00,1.42759,1.42782,1.42757,1.42763,251400000.0
2006-06-06 07:32:00,1.42763,1.42776,1.42753,1.42768,442000000.0
2006-06-06 07:33:00,1.42766,1.42785,1.4276,1.42773,389200000.0
2006-06-06 07:34:00,1.4278,1.4278,1.42761,1.42768,318500001.0
2006-06-06 07:35:00,1.42767,1.42801,1.42767,1.42787,256000000.0
2006-06-06 07:36:00,1.42791,1.42791,1.42766,1.42769,422500002.0
2006-06-06 07:37:00,1.42766,1.42783,1.42755,1.42767,225800002.0
2006-06-06 07:38:00,1.42772,1.4279,1.42772,1.42776,16200000.0
2006-06-06 07:39:00,1.42762,1.42779,1.42752,1.42779,410700001.0
2006-06-06 07:40:00,1.42774,1.4279,1.42754,1.42761,343500000.0
2006-06-06 07:41:00,1.42775,1.42797,1.4276,1.42782,717500003.0
2006-06-06 07:42:00,1.42778,1.42783,1.42764,1.42773,326300003.0
2006-06-06 07:43:00,1.42773,1.42789,1.42766,1.42778,210600001.0
2006-06-06 07:44:00,1.42776,1.42777,1.42753,1.42759,377700002.0
2006-06-06 07:45:00,1.42769,1.42806,1.42768,1.42806,421100003.0
2006-06-06 07:46:00,1.42792,1.42818,1.42779,1.42779,421300001.0
2006-06-06 07:47:00,1.42788,1.42821,1.42768,1.42779,671600001.0
2006-06-06 07:48:00,1.42774,1.42802,1.42757,1.42757,722700000.0
2006-06-06 07:49:00,1.42785,1.42795,1.42765,1.42778,606700000.0
2006-06-06 07:50:00,1.4278,1.42795,1.42768,1.42778,592200001.0
2006-06-06 07:51:00,1.42788,1.42788,1.42757,1.42785,650500000.0
2006-06-06 07:52:00,1.42784,1.42797,1.42774,1.42786,420100001.0
2006-06-06 07:53:00,1.42783,1.42811,1.42771,1.42785,611000000.0
2006-06-06 07:54:00,1.42782,1.42804,1.42778,1.42784,326400000.0
2006-06-06 07:55:00,1.42766,1.42788,1.42765,1.42768,403900000.0
2006-06-06 07:56:00,1.42788,1.42846,1.42788,1.42843,672100000.0
2006-06-06 07:57:00,1.42845,1.42866,1.42832,1.42849,563900001.0
2006-06-06 07:58:00,1.42851,1.42859,1.42813,1.42834,738300001.0
2006-06-06 07:59:00,1.42851,1.42874,1.4284,1.42873,544100003.0
2006-06-06 08:00:00,1.4288,1.4288,1.42835,1.42874,412800002.0
2006-06-06 08:01:00,1.42865,1.42893,1.42842,1.42858,496300002.0
2006-06-06 08:02:00,1.42852,1.42877,1.42844,1.42856,259200000.0
2006-06-06 08:03:00,1.42856,1.42878,1.42849,1.42859,451200002.0
2006-06-06 08:04:00,1.42864,1.42899,1.42864,1.42899,395300001.0
2006-06-06 08:05:00,1.42904,1.42904,1.42868,1.42868,322800000.0
2006-06-06 08:06:00,1.42888,1.42888,1.42845,1.42884,674300000.0
2006-06-06 08:07:00,1.42863,1.42889,1.42857,1.42874,552000002.0
2006-06-06 08:08:00,1.42888,1.42901,1.42866,1.42866,393700002.0
2006-06-06 08:09:00,1.42874,1.42912,1.42872,1.42891,539300002.0
2006-06-06 08:10:00,1.42887,1.42915,1.42855,1.42883,550400000.0
2006-06-06 08:11:00,1.42872,1.42887,1.42852,1.42866,226300000.0
2006-06-06 08:12:00,1.42863,1.42881,1.42851,1.42877,416300000.0
2006-06-06 08:13:00,1.42879,1.42891,1.42869,1.42881,234000001.0
2006-06-06 08:14:00,1.42879,1.42904,1.42879,1.42898,117400000.0
2006-06-06 08:15:00,1.42899,1.42918,1.42896,1.42902,300800002.0
2006-06-06 08:16:00,1.42892,1.42937,1.42888,1.42912,306000002.0
2006-06-06 08:17:00,1.4293,1.42944,1.42909,1.42909,284800000.0
2006-06-06 08:18:00,1.42904,1.42913,1.42882,1.42899,217700002.0
2006-06-06 08:19:00,1.42871,1.429,1.42871,1.429,310800000.0
2006-06-06 08:20:00,1.42902,1.42907,1.42881,1.42882,291000000.0
2006-06-06 08:21:00,1.42876,1.42909,1.42866,1.42875,498600001.0
2006-06-06 08:22:00,1.42872,1.42914,1.42872,1.42905,325300001.0
2006-06-06 08:23:00,1.42904,1.42926,1.42904,1.42913,252800000.0
2006-06-06 08:24:00,1.42919,1.42952,1.42907,1.42907,420000001.0
2006-06-06 08:25:00,1.42916,1.42921,1.42895,1.42895,564300000.0
2006-06-06 08:26:00,1.42892,1.42901,1.42881,1.42884,314900001.0
2006-06-06 08:27:00,1.42883,1.42891,1.42867,1.42875,377500000.0
2006-06-06 08:28:00,1.42875,1.42903,1.42872,1.42903,554500001.0
2006-06-06 08:29:00,1.42903,1.42926,1.42889,1.42924,435500004.0
2006-06-06 08:30:00,1.42917,1.42938,1.42912,1.42933,440700001.0
2006-06-06 08:31:00,1.42949,1.42949,1.42918,1.42928,227900000.0
2006-06-06 08:32:00,1.42919,1.42936,1.42911,1.42926,311800000.0
2006-06-06 08:33:00,1.42926,1.42937,1.42921,1.42936,210800000.0
2006-06-06 08:34:00,1.42947,1.42952,1.42921,1.42927,593100001.0
2006-06-06 08:35:00,1.4294,1.4295,1.42927,1.42939,526300000.0
2006-06-06 08:36:00,1.42932,1.42971,1.42927,1.42947,451000001.0
2006-06-06 08:37:00,1.42938,1.42956,1.42928,1.42937,354700002.0
2006-06-06 08:38:00,1.42927,1.42934,1.42905,1.42925,322100000.0
2006-06-06 08:39:00,1.42923,1.42931,1.429,1.42913,513800000.0
2006-06-06 08:40:00,1.42896,1.42939,1.42895,1.42923,307100000.0
2006-06-06 08:41:00,1.42945,1.42973,1.42921,1.42944,466400001.0
2006-06-06 08:42:00,1.42933,1.42943,1.42906,1.42906,466600001.0
2006-06-06 08:43:00,1.42892,1.429,1.42873,1.42875,319800000.0
2006-06-06 08:44:00,1.42891,1.42904,1.42879,1.42883,437200003.0
2006-06-06 08:45:00,1.42896,1.42941,1.42886,1.42893,604600002.0
2006-06-06 08:46:00,1.42889,1.42909,1.42874,1.42885,733500000.0
2006-06-06 08:47:00,1.42887,1.42899,1.42878,1.42883,528200000.0
2006-06-06 08:48:00,1.42881,1.42904,1.42871,1.42892,395100001.0
2006-06-06 08:49:00,1.42889,1.42909,1.42873,1.42875,461700000.0
2006-06-06 08:50:00,1.42892,1.42908,1.42879,1.42899,526300001.0
2006-06-06 08:51:00,1.42894,1.42928,1.42885,1.42899,577100000.0
2006-06-06 08:52:00,1.42915,1.42943,1.42907,1.42919,568900001.0
2006-06-06 08:53:00,1.42945,1.42997,1.42912,1.42984,520000002.0
2006-06-06 08:54:00,1.42996,1.43024,1.42991,1.43005,744600002.0
2006-06-06 08:55:00,1.42996,1.43007,1.42969,1.42998,640600003.0
2006-06-06 08:56:00,1.43005,1.43026,1.42981,1.42989,562200001.0
2006-06-06 08:57:00,1.42989,1.42989,1.42928,1.42951,505600002.0
2006-06-06 08:58:00,1.42946,1.42966,1.42924,1.4294,485400001.0
2006-06-06 08:59:00,1.4294,1.42957,1.42934,1.42945,321600000.0
2006-06-06 09:00:00,1.42966,1.43003,1.42965,1.43003,460100000.0
2006-06-06 09:01:00,1.43023,1.43045,1.43006,1.43029,334300000.0
2006-06-06 09:02:00,1.43065,1.43067,1.43026,1.43031,750600000.0
2006-06-06 09:03:00,1.43013,1.43013,1.42966,1.42971,585200001.0
2006-06-06 09:04:00,1.42988,1.4301,1.42958,1.42958,656400001.0
2006-06-06 09:05:00,1.42934,1.42956,1.42908,1.42946,621000002.0
2006-06-06 09:06:00,1.42928,1.42967,1.42925,1.42925,522800001.0
2006-06-06 09:07:00,1.42913,1.42942,1.42909,1.42912,336100000.0
2006-06-06 09:08:00,1.42901,1.42916,1.42887,1.42905,198200000.0
2006-06-06 09:09:00,1.42909,1.42915,1.42872,1.42888,265600000.0
2006-06-06 09:10:00,1.42863,1.42867,1.42809,1.42809,355900001.0
2006-06-06 09:11:00,1.42801,1.42852,1.42801,1.42812,564300000.0
2006-06-06 09:12:00,1.42819,1.42862,1.42819,1.42841,433500000.0
2006-06-06 09:13:00,1.42851,1.42886,1.42851,1.4287,442500001.0
2006-06-06 09:14:00,1.42873,1.42895,1.4287,1.42894,298400001.0
2006-06-06 09:15:00,1.42895,1.42895,1.42862,1.4287,431700000.0
2006-06-06 09:16:00,1.42872,1.42889,1.42865,1.42884,534900000.0
2006-06-06 09:17:00,1.4289,1.4292,1.4289,1.42899,560600001.0
2006-06-06 09:18:00,1.42879,1.42908,1.42868,1.42903,193000000.0
2006-06-06 09:19:00,1.42913,1.42936,1.42902,1.42905,523200002.0
2006-06-06 09:20:00,1.42897,1.4292,1.42897,1.42904,248100000.0
2006-06-06 09:21:00,1.42913,1.42923,1.42901,1.42922,350600000.0
2006-06-06 09:22:00,1.42936,1.42965,1.42936,1.42959,296500000.0
2006-06-06 09:23:00,1.42971,1.42971,1.42937,1.4295,421200002.0
2006-06-06 09:24:00,1.4296,1.42996,1.42953,1.4298,315300000.0
2006-06-06 09:25:00,1.43007,1.43035,1.42998,1.43015,420700001.0
2006-06-06 09:26:00,1.43034,1.43068,1.43034,1.43035,530300001.0
2006-06-06 09:27:00,1.43029,1.43076,1.43027,1.43037,358800000.0
2006-06-06 09:28:00,1.43036,1.43071,1.43026,1.43057,504500001.0
2006-06-06 09:29:00,1.43061,1.43061,1.43019,1.43019,461100001.0
2006-06-06 09:30:00,1.43013,1.4303,1.42991,1.43004,763100003.0
2006-06-06 09:31:00,1.42989,1.43031,1.42989,1.43007,413800002.0
2006-06-06 09:32:00,1.43001,1.43001,1.42979,1.42996,400600000.0
2006-06-06 09:33:00,1.42987,1.42987,1.42957,1.42957,301200001.0
2006-06-06 09:34:00,1.4296,1.42964,1.42925,1.42932,440800000.0
2006-06-06 09:35:00,1.42928,1.42977,1.42928,1.42977,276600003.0
2006-06-06 09:36:00,1.42962,1.42962,1.42912,1.4293,419200000.0
2006-06-06 09:37:00,1.42931,1.4297,1.42931,1.42963,387700001.0
2006-06-06 09:38:00,1.42973,1.43022,1.42973,1.43012,413200002.0
2006-06-06 09:39:00,1.4303,1.43041,1.42999,1.43019,417800001.0
2006-06-06 09:40:00,1.43018,1.43022,1.42991,1.43007,406100001.0
2006-06-06 09:41:00,1.43015,1.43021,1.42992,1.42997,498800001.0
2006-06-06 09:42:00,1.42995,1.43006,1.4298,1.42989,518800001.0
2006-06-06 09:43:00,1.4301,1.43061,1.42994,1.43035,273700001.0
2006-06-06 09:44:00,1.43015,1.4304,1.42989,1.42995,398500001.0
2006-06-06 09:45:00,1.4301,1.43027,1.42999,1.43027,633500001.0
2006-06-06 09:46:00,1.43029,1.43029,1.42995,1.43023,284300001.0
2006-06-06 09:47:00,1.43029,1.4304,1.43019,1.43034,377400000.0
2006-06-06 09:48:00,1.43026,1.43038,1.43004,1.43027,348500000.0
2006-06-06 09:49:00,1.43043,1.43069,1.43028,1.43039,567100001.0
2006-06-06 09:50:00,1.43028,1.43042,1.43016,1.43029,459200000.0
2006-06-06 09:51:00,1.43035,1.43074,1.4303,1.4305,453300000.0
2006-06-06 09:52:00,1.43045,1.43051,1.43023,1.43027,496900001.0
2006-06-06 09:53:00,1.43026,1.43042,1.43025,1.43033,301900000.0
2006-06-06 09:54:00,1.43027,1.43054,1.43017,1.43041,605500006.0
2006-06-06 09:55:00,1.43037,1.43038,1.42999,1.43003,553200001.0
2006-06-06 09:56:00,1.42994,1.4303,1.42993,1.43025,362900001.0
2006-06-06 09:57:00,1.43033,1.43056,1.43022,1.43022,596100000.0
2006-06-06 09:58:00,1.43028,1.43031,1.43,1.43008,879200000.0
2006-06-06 09:59:00,1.43021,1.43051,1.43,1.43051,696600000.0
2006-06-06 10:00:00,1.43041,1.43068,1.43041,1.43047,218900000.0
2006-06-06 10:01:00,1.43043,1.43084,1.43036,1.43069,633000001.0
2006-06-06 10:02:00,1.4308,1.43093,1.43063,1.4308,579300000.0
2006-06-06 10:03:00,1.43064,1.43077,1.43021,1.43074,442600000.0
2006-06-06 10:04:00,1.43071,1.43071,1.43023,1.43069,437300002.0
2006-06-06 10:05:00,1.43045,1.43064,1.43039,1.43044,376500001.0
2006-06-06 10:06:00,1.43047,1.43068,1.43037,1.43066,478000004.0
2006-06-06 10:07:00,1.43066,1.43097,1.43061,1.43067,518300002.0
2006-06-06 10:08:00,1.43093,1.43129,1.43093,1.43114,495400002.0
2006-06-06 10:09:00,1.43118,1.43118,1.43087,1.4311,512700002.0
2006-06-06 10:10:00,1.43096,1.43119,1.43094,1.43109,332500000.0
2006-06-06 10:11:00,1.43113,1.43126,1.43108,1.43114,362300001.0
2006-06-06 10:12:00,1.43103,1.43106,1.4305,1.43054,498900000.0
2006-06-06 10:13:00,1.43044,1.43051,1.43026,1.43034,476900001.0
2006-06-06 10:14:00,1.43033,1.43051,1.43019,1.4305,509800000.0
2006-06-06 10:15:00,1.43065,1.43074,1.43037,1.43064,395200001.0
2006-06-06 10:16:00,1.43081,1.43113,1.4308,1.43103,459600001.0
2006-06-06 10:17:00,1.43104,1.43126,1.43082,1.43095,323400000.0
2006-06-06 10:18:00,1.43084,1.43093,1.4307,1.4307,425500003.0
2006-06-06 10:19:00,1.43083,1.43103,1.43082,1.43103,347700001.0
2006-06-06 10:20:00,1.43103,1.43121,1.43093,1.43112,464000002.0
2006-06-06 10:21:00,1.43116,1.43151,1.43111,1.4313,390400000.0
2006-06-06 10:22:00,1.43139,1.43168,1.43139,1.43154,362400000.0
2006-06-06 10:23:00,1.43139,1.43153,1.43123,1.43123,433600000.0
2006-06-06 10:24:00,1.4313,1.4313,1.43106,1.43117,451500001.0
2006-06-06 10:25:00,1.43121,1.43121,1.4309,1.43105,434200001.0
2006-06-06 10:26:00,1.43104,1.43124,1.43092,1.43102,502400000.0
2006-06-06 10:27:00,1.43101,1.43101,1.43074,1.43074,507800002.0
2006-06-06 10:28:00,1.43047,1.43068,1.43041,1.43068,670800001.0
2006-06-06 10:29:00,1.43073,1.43088,1.43064,1.43074,530100001.0
2006-06-06 10:30:00,1.43078,1.43082,1.43043,1.43078,686000001.0
2006-06-06 10:31:00,1.43071,1.43102,1.43066,1.43072,500700002.0
2006-06-06 10:32:00,1.43082,1.43119,1.43082,1.43087,481700001.0
2006-06-06 10:33:00,1.43113,1.43116,1.43078,1.43091,473300000.0
2006-06-06 10:34:00,1.4308,1.4308,1.43018,1.43041,411100001.0
2006-06-06 10:35:00,1.43041,1.43065,1.43035,1.43038,484200001.0
2006-06-06 10:36:00,1.43035,1.43054,1.4302,1.43036,517300000.0
2006-06-06 10:37:00,1.43047,1.43062,1.43032,1.43062,528500000.0
2006-06-06 10:38:00,1.43052,1.43057,1.43029,1.43029,459800001.0
2006-06-06 10:39:00,1.43031,1.4304,1.43008,1.43018,452200002.0
2006-06-06 10:40:00,1.4301,1.43027,1.42994,1.43001,363800002.0
2006-06-06 10:41:00,1.42993,1.42995,1.42963,1.42981,615300001.0
2006-06-06 10:42:00,1.4298,1.42981,1.42954,1.42969,390400000.0
2006-06-06 10:43:00,1.42969,1.42995,1.4296,1.42967,470400002.0
2006-06-06 10:44:00,1.42979,1.42985,1.42944,1.42965,563500001.0
2006-06-06 10:45:00,1.42965,1.42969,1.42934,1.42968,538700001.0
2006-06-06 10:46:00,1.42966,1.42968,1.42943,1.42949,351000001.0
2006-06-06 10:47:00,1.42948,1.42969,1.42931,1.42946,400600002.0
2006-06-06 10:48:00,1.42951,1.4296,1.42939,1.42952,478300000.0
2006-06-06 10:49:00,1.42926,1.42932,1.4289,1.429,359100001.0
2006-06-06 10:50:00,1.42914,1.42951,1.42894,1.42951,541700000.0
2006-06-06 10:51:00,1.42926,1.4295,1.42898,1.42941,461800000.0
2006-06-06 10:52:00,1.4293,1.42936,1.42906,1.42909,312500000.0
2006-06-06 10:53:00,1.42896,1.42906,1.42875,1.42888,394200000.0
2006-06-06 10:54:00,1.42893,1.42915,1.42886,1.42909,458600002.0
2006-06-06 10:55:00,1.42913,1.42913,1.42876,1.42879,486000000.0
2006-06-06 10:56:00,1.42875,1.42889,1.42831,1.4285,494300002.0
2006-06-06 10:57:00,1.42891,1.42897,1.42869,1.42883,383900001.0
2006-06-06 10:58:00,1.42877,1.42879,1.4285,1.42861,547300000.0
2006-06-06 10:59:00,1.42844,1.42878,1.42834,1.42854,788100002.0
2006-06-06 11:00:00,1.42866,1.42874,1.42841,1.4286,484300000.0
2006-06-06 11:01:00,1.42852,1.4288,1.4284,1.42847,566700000.0
2006-06-06 11:02:00,1.42843,1.42858,1.42834,1.4284,522500000.0
2006-06-06 11:03:00,1.42847,1.42869,1.42843,1.42858,273900000.0
2006-06-06 11:04:00,1.42859,1.42878,1.42839,1.42863,553600002.0
2006-06-06 11:05:00,1.42865,1.42882,1.42843,1.4287,429400001.0
2006-06-06 11:06:00,1.4288,1.42902,1.42871,1.42902,609400001.0
2006-06-06 11:07:00,1.4291,1.42921,1.42889,1.429,296400000.0
2006-06-06 11:08:00,1.429,1.42908,1.42874,1.42891,299200001.0
2006-06-06 11:09:00,1.42873,1.42908,1.42872,1.42895,427400003.0
2006-06-06 11:10:00,1.42901,1.42913,1.42886,1.42898,418600001.0
2006-06-06 11:11:00,1.4287,1.42925,1.4287,1.4291,489900000.0
2006-06-06 11:12:00,1.42917,1.42946,1.42911,1.42931,559400002.0
2006-06-06 11:13:00,1.4293,1.42934,1.42912,1.42918,371200001.0
2006-06-06 11:14:00,1.4291,1.4292,1.42897,1.42915,444900000.0
2006-06-06 11:15:00,1.4292,1.42938,1.42907,1.42919,510700001.0
2006-06-06 11:16:00,1.42914,1.42926,1.42889,1.42905,457300001.0
2006-06-06 11:17:00,1.42903,1.42912,1.42877,1.42885,442600001.0
2006-06-06 11:18:00,1.42886,1.42912,1.42873,1.42886,365000000.0
2006-06-06 11:19:00,1.42878,1.42897,1.42869,1.42876,441500002.0
2006-06-06 11:20:00,1.42871,1.42908,1.42869,1.42877,593300000.0
2006-06-06 11:21:00,1.429,1.42922,1.4288,1.42909,553900002.0
2006-06-06 11:22:00,1.42881,1.42905,1.42867,1.42878,642000003.0
2006-06-06 11:23:00,1.42866,1.42878,1.42839,1.42859,460500000.0
2006-06-06 11:24:00,1.42868,1.42878,1.42853,1.42865,386600000.0
2006-06-06 11:25:00,1.42872,1.42876,1.42858,1.42869,417700001.0
2006-06-06 11:26:00,1.42863,1.4287,1.4283,1.4283,513500001.0
2006-06-06 11:27:00,1.42834,1.42849,1.42804,1.42805,572200000.0
2006-06-06 11:28:00,1.42826,1.42855,1.42824,1.4284,376000003.0
2006-06-06 11:29:00,1.42836,1.42846,1.42812,1.4283,469600001.0
2006-06-06 11:30:00,1.42829,1.42837,1.42811,1.42828,438500001.0
2006-06-06 11:31:00,1.42819,1.42869,1.42803,1.42862,584000002.0
2006-06-06 11:32:00,1.42862,1.42873,1.42837,1.42855,455600001.0
2006-06-06 11:33:00,1.42849,1.42849,1.4281,1.4281,474000000.0
2006-06-06 11:34:00,1.42793,1.42817,1.42777,1.42781,622400000.0
2006-06-06 11:35:00,1.42791,1.42801,1.42755,1.42779,487800001.0
2006-06-06 11:36:00,1.42775,1.42778,1.42741,1.42758,453100001.0
2006-06-06 11:37:00,1.4275,1.42764,1.42729,1.42742,494300001.0
2006-06-06 11:38:00,1.42743,1.42764,1.42736,1.42741,501100000.0
2006-06-06 11:39:00,1.42736,1.42746,1.42714,1.42719,696000001.0
2006-06-06 11:40:00,1.4274,1.42751,1.42725,1.4275,713100001.0
2006-06-06 11:41:00,1.42752,1.4277,1.42732,1.42752,721100002.0
2006-06-06 11:42:00,1.42755,1.42762,1.42731,1.42734,600300001.0
2006-06-06 11:43:00,1.42729,1.42753,1.42715,1.42715,600300002.0
2006-06-06 11:44:00,1.42721,1.42737,1.427,1.427,656700000.0
2006-06-06 11:45:00,1.4272,1.42733,1.42703,1.42727,578700002.0
2006-06-06 11:46:00,1.42725,1.42742,1.42725,1.42734,462500000.0
2006-06-06 11:47:00,1.4273,1.42756,1.42727,1.42753,449700000.0
2006-06-06 11:48:00,1.42761,1.42794,1.42759,1.42776,554100001.0
2006-06-06 11:49:00,1.42778,1.42778,1.42736,1.42747,452300001.0
2006-06-06 11:50:00,1.42754,1.42766,1.42738,1.4276,431300004.0
2006-06-06 11:51:00,1.42771,1.4279,1.42765,1.42775,187100001.0
2006-06-06 11:52:00,1.42769,1.42802,1.42755,1.42787,259000000.0
2006-06-06 11:53:00,1.42787,1.42807,1.4277,1.42801,178600000.0
2006-06-06 11:54:00,1.42817,1.42842,1.42807,1.4282,389900001.0
2006-06-06 11:55:00,1.4283,1.4283,1.42787,1.42793,444500000.0
2006-06-06 11:56:00,1.42783,1.42785,1.4272,1.42774,470800002.0
2006-06-06 11:57:00,1.4277,1.42792,1.42752,1.42765,483000002.0
2006-06-06 11:58:00,1.42776,1.42782,1.42736,1.42736,453200001.0
2006-06-06 11:59:00,1.42735,1.42765,1.42726,1.42729,430300001.0
2006-06-06 12:00:00,1.4274,1.42756,1.42701,1.42711,470100001.0
2006-06-06 12:01:00,1.42702,1.42744,1.42699,1.42717,397000001.0
2006-06-06 12:02:00,1.42728,1.42748,1.42724,1.42733,342600002.0
2006-06-06 12:03:00,1.42736,1.4276,1.42726,1.42739,359800000.0
2006-06-06 12:04:00,1.42723,1.42736,1.42708,1.42721,354300001.0
2006-06-06 12:05:00,1.4273,1.42739,1.42707,1.42713,379800002.0
2006-06-06 12:06:00,1.4271,1.42737,1.42705,1.42712,408800001.0
2006-06-06 12:07:00,1.42699,1.42701,1.42667,1.42698,316600001.0
2006-06-06 12:08:00,1.42705,1.42723,1.42668,1.42668,496700003.0
2006-06-06 12:09:00,1.42675,1.42689,1.42641,1.42672,399600001.0
2006-06-06 12:10:00,1.42678,1.4271,1.4267,1.4271,358000001.0
2006-06-06 12:11:00,1.42715,1.42753,1.42708,1.42735,235600001.0
2006-06-06 12:12:00,1.42734,1.42738,1.42701,1.42719,195200001.0
2006-06-06 12:13:00,1.42718,1.42745,1.42713,1.4274,579700001.0
2006-06-06 12:14:00,1.42739,1.42739,1.4268,1.4268,675200001.0
2006-06-06 12:15:00,1.42648,1.42674,1.42633,1.42674,331500000.0
2006-06-06 12:16:00,1.42654,1.42654,1.42578,1.42641,443600001.0
2006-06-06 12:17:00,1.42637,1.42668,1.42637,1.42657,229500001.0
2006-06-06 12:18:00,1.42683,1.42699,1.42658,1.42699,309000002.0
2006-06-06 12:19:00,1.42712,1.42712,1.42654,1.42663,526400004.0
2006-06-06 12:20:00,1.42657,1.42674,1.4262,1.42643,451500001.0
2006-06-06 12:21:00,1.42654,1.42654,1.42613,1.42616,395700001.0
2006-06-06 12:22:00,1.42617,1.42635,1.42601,1.42633,306800001.0
2006-06-06 12:23:00,1.4263,1.42652,1.42625,1.42632,403800000.0
2006-06-06 12:24:00,1.42591,1.42602,1.42534,1.42537,645300001.0
2006-06-06 12:25:00,1.42567,1.42602,1.42551,1.42581,370500000.0
2006-06-06 12:26:00,1.42582,1.42608,1.42556,1.42574,470900003.0
2006-06-06 12:27:00,1.42582,1.42596,1.42564,1.42587,469900000.0
2006-06-06 12:28:00,1.42593,1.4263,1.42592,1.42617,486600000.0
2006-06-06 12:29:00,1.42601,1.42609,1.42581,1.42597,696100002.0
2006-06-06 12:30:00,1.42589,1.42617,1.4258,1.42617,610600001.0
2006-06-06 12:31:00,1.4262,1.4262,1.4258,1.42601,681100001.0
2006-06-06 12:32:00,1.42607,1.42648,1.42602,1.42613,610500001.0
2006-06-06 12:33:00,1.4261,1.4261,1.42585,1.42601,51000001.0
2006-06-06 12:34:00,1.42601,1.42637,1.42588,1.42612,583500001.0
2006-06-06 12:35:00,1.42631,1.42649,1.42602,1.42636,567400001.0
2006-06-06 12:36:00,1.42633,1.42645,1.42617,1.42617,418900003.0
2006-06-06 12:37:00,1.4263,1.42686,1.4263,1.42663,527800003.0
2006-06-06 12:38:00,1.42676,1.42702,1.42668,1.42694,744700000.0
2006-06-06 12:39:00,1.42692,1.42698,1.42668,1.42682,484100000.0
2006-06-06 12:40:00,1.42686,1.42731,1.42686,1.42708,558200002.0
2006-06-06 12:41:00,1.4269,1.42705,1.42677,1.42677,248100000.0
2006-06-06 12:42:00,1.42672,1.4269,1.42666,1.42688,400500000.0
2006-06-06 12:43:00,1.42672,1.42688,1.42665,1.42675,457600001.0
2006-06-06 12:44:00,1.42661,1.42681,1.42648,1.42669,391200000.0
2006-06-06 12:45:00,1.42676,1.42687,1.42652,1.42686,435600000.0
2006-06-06 12:46:00,1.42673,1.4269,1.42659,1.42666,472000000.0
2006-06-06 12:47:00,1.42656,1.42663,1.42626,1.42634,341200001.0
2006-06-06 12:48:00,1.42637,1.42652,1.42614,1.42636,437800001.0
2006-06-06 12:49:00,1.42634,1.42646,1.42613,1.4262,553100003.0
2006-06-06 12:50:00,1.42651,1.42671,1.4264,1.4264,463300002.0
2006-06-06 12:51:00,1.42637,1.42675,1.42624,1.42624,411900001.0
2006-06-06 12:52:00,1.42643,1.42681,1.42638,1.42651,354500003.0
2006-06-06 12:53:00,1.42657,1.42671,1.42646,1.42659,275000000.0
2006-06-06 12:54:00,1.42653,1.42671,1.42645,1.42649,339400000.0
2006-06-06 12:55:00,1.42653,1.42666,1.42639,1.42648,417100000.0
2006-06-06 12:56:00,1.42658,1.42668,1.42638,1.42648,444500000.0
2006-06-06 12:57:00,1.42669,1.42674,1.42638,1.42659,528400000.0
2006-06-06 12:58:00,1.42659,1.42659,1.42637,1.4264,274300001.0
2006-06-06 12:59:00,1.42645,1.42658,1.42623,1.42635,707200003.0
2006-06-06 13:00:00,1.42645,1.42657,1.42628,1.42631,201200000.0
2006-06-06 13:01:00,1.42603,1.42608,1.42572,1.42578,348000001.0
2006-06-06 13:02:00,1.42578,1.42617,1.42578,1.42617,389200001.0
2006-06-06 13:03:00,1.42637,1.42683,1.42637,1.42653,400200000.0
2006-06-06 13:04:00,1.4265,1.4265,1.42632,1.4264,287100000.0
2006-06-06 13:05:00,1.42658,1.42671,1.42656,1.42659,136000000.0
2006-06-06 13:06:00,1.42669,1.42684,1.42655,1.42663,460500001.0
2006-06-06 13:07:00,1.42667,1.42691,1.42666,1.42684,364200000.0
2006-06-06 13:08:00,1.42699,1.42699,1.42677,1.4268,195900002.0
2006-06-06 13:09:00,1.4268,1.42704,1.42664,1.4267,301900000.0
2006-06-06 13:10:00,1.42684,1.42684,1.42666,1.42679,139500000.0
2006-06-06 13:11:00,1.42681,1.42705,1.42663,1.42673,408500002.0
2006-06-06 13:12:00,1.42677,1.42694,1.42671,1.42688,264200000.0
2006-06-06 13:13:00,1.42696,1.42696,1.42667,1.42683,287800000.0
2006-06-06 13:14:00,1.42677,1.42701,1.42675,1.427,360400001.0
2006-06-06 13:15:00,1.42701,1.42701,1.42667,1.42697,399600000.0
2006-06-06 13:16:00,1.42697,1.42699,1.42683,1.42683,166300000.0
2006-06-06 13:17:00,1.42677,1.42677,1.42665,1.42665,136200000.0
2006-06-06 13:18:00,1.4266,1.42688,1.4266,1.42685,336900002.0
2006-06-06 13:19:00,1.42665,1.42683,1.42648,1.42679,287300000.0
2006-06-06 13:20:00,1.42672,1.42688,1.42663,1.42677,197500001.0
2006-06-06 13:21:00,1.42677,1.42686,1.42674,1.42684,152600000.0
2006-06-06 13:22:00,1.42689,1.42705,1.4268,1.42687,256500001.0
2006-06-06 13:23:00,1.4268,1.42691,1.42675,1.42676,263200003.0
2006-06-06 13:24:00,1.42657,1.42679,1.42631,1.42656,247600001.0
2006-06-06 13:25:00,1.42651,1.42653,1.42628,1.42638,165300001.0
2006-06-06 13:26:00,1.42634,1.42646,1.4262,1.4263,223300001.0
2006-06-06 13:27:00,1.42621,1.42635,1.42615,1.42619,312800001.0
2006-06-06 13:28:00,1.42607,1.42621,1.42599,1.42621,502400001.0
2006-06-06 13:29:00,1.4261,1.42623,1.4259,1.426,554600000.0
2006-06-06 13:30:00,1.42612,1.42612,1.42584,1.42606,544200000.0
2006-06-06 13:31:00,1.42608,1.42621,1.42582,1.42601,498700000.0
2006-06-06 13:32:00,1.42603,1.42618,1.42601,1.42616,171300000.0
2006-06-06 13:33:00,1.42605,1.42615,1.4259,1.42594,405400000.0
2006-06-06 13:34:00,1.42627,1.42651,1.42615,1.42636,360800001.0
2006-06-06 13:35:00,1.42645,1.42662,1.42631,1.42644,363100000.0
2006-06-06 13:36:00,1.42646,1.42655,1.42631,1.42642,467100001.0
2006-06-06 13:37:00,1.42642,1.42681,1.4264,1.42669,447600001.0
2006-06-06 13:38:00,1.42671,1.42673,1.4264,1.4264,414500002.0
2006-06-06 13:39:00,1.4264,1.42668,1.42624,1.42666,257700001.0
2006-06-06 13:40:00,1.42651,1.4268,1.42643,1.42666,411000000.0
2006-06-06 13:41:00,1.42675,1.42675,1.42642,1.42652,255600001.0
2006-06-06 13:42:00,1.42651,1.42657,1.42631,1.42644,184200000.0
2006-06-06 13:43:00,1.42642,1.42657,1.4262,1.42632,120400001.0
2006-06-06 13:44:00,1.42639,1.42656,1.42632,1.42656,291900000.0
2006-06-06 13:45:00,1.4266,1.42679,1.42642,1.42653,446800000.0
2006-06-06 13:46:00,1.42662,1.42677,1.4265,1.42663,412800000.0
2006-06-06 13:47:00,1.4265,1.42652,1.42602,1.42632,459200001.0
2006-06-06 13:48:00,1.42632,1.42632,1.42619,1.42624,216900000.0
2006-06-06 13:49:00,1.42611,1.42641,1.42597,1.42619,213800001.0
2006-06-06 13:50:00,1.4262,1.42629,1.42613,1.42629,307400000.0
2006-06-06 13:51:00,1.42635,1.42635,1.4262,1.42629,316500001.0
2006-06-06 13:52:00,1.42612,1.42641,1.42606,1.42636,376700000.0
2006-06-06 13:53:00,1.42635,1.42666,1.42635,1.4266,468600001.0
2006-06-06 13:54:00,1.42648,1.42674,1.42639,1.42658,382500000.0
2006-06-06 13:55:00,1.42631,1.42631,1.42595,1.42602,305900001.0
2006-06-06 13:56:00,1.42591,1.42591,1.42556,1.42574,425700001.0
2006-06-06 13:57:00,1.42568,1.42592,1.42556,1.42586,268700000.0
2006-06-06 13:58:00,1.42577,1.42586,1.42561,1.42571,223400000.0
2006-06-06 13:59:00,1.42537,1.42564,1.42535,1.42544,458100000.0
2006-06-06 14:00:00,1.42557,1.42577,1.42554,1.42559,344700004.0
2006-06-06 14:01:00,1.42539,1.42572,1.42539,1.4257,387900003.0
2006-06-06 14:02:00,1.42583,1.42604,1.42583,1.42594,301300000.0
2006-06-06 14:03:00,1.42593,1.42614,1.42587,1.42601,499600002.0
2006-06-06 14:04:00,1.42613,1.42614,1.42552,1.4258,452200002.0
2006-06-06 14:05:00,1.42601,1.42628,1.42583,1.42602,335000000.0
2006-06-06 14:06:00,1.42602,1.42608,1.42562,1.42577,323500000.0
2006-06-06 14:07:00,1.42579,1.42596,1.42534,1.42587,352500000.0
2006-06-06 14:08:00,1.42597,1.42635,1.4258,1.42587,458000002.0
2006-06-06 14:09:00,1.42592,1.42631,1.42592,1.42623,160100000.0
2006-06-06 14:10:00,1.42636,1.42645,1.42619,1.42628,278000000.0
2006-06-06 14:11:00,1.42627,1.42631,1.42584,1.42607,100800000.0
2006-06-06 14:12:00,1.42606,1.42627,1.42588,1.42592,258600001.0
2006-06-06 14:13:00,1.42577,1.42577,1.42516,1.42535,161000000.0
2006-06-06 14:14:00,1.42523,1.42546,1.42502,1.42502,216700000.0
2006-06-06 14:15:00,1.42476,1.4251,1.42465,1.42508,372000001.0
2006-06-06 14:16:00,1.42509,1.42574,1.42446,1.4254,177500000.0
2006-06-06 14:17:00,1.42563,1.42623,1.42537,1.42599,635500001.0
2006-06-06 14:18:00,1.42613,1.42648,1.42589,1.42626,386100002.0
2006-06-06 14:19:00,1.42628,1.42651,1.42606,1.42617,508400001.0
2006-06-06 14:20:00,1.42609,1.42614,1.42572,1.42579,218700000.0
2006-06-06 14:21:00,1.42583,1.42615,1.42574,1.42594,370700001.0
2006-06-06 14:22:00,1.42602,1.42604,1.42566,1.42576,652200001.0
2006-06-06 14:23:00,1.42595,1.42595,1.42553,1.42561,147500000.0
2006-06-06 14:24:00,1.42549,1.42583,1.42529,1.42546,406100000.0
2006-06-06 14:25:00,1.42555,1.42589,1.42552,1.4256,565800000.0
2006-06-06 14:26:00,1.42565,1.42603,1.42553,1.42577,546400001.0
2006-06-06 14:27:00,1.42585,1.42593,1.42539,1.42558,389600000.0
2006-06-06 14:28:00,1.42554,1.42635,1.42528,1.42635,95300000.0
2006-06-06 14:29:00,1.4265,1.42658,1.42594,1.42598,49500000.0
2006-06-06 14:30:00,1.42573,1.42682,1.42571,1.42682,41800000.0
2006-06-06 14:31:00,1.42654,1.427,1.42654,1.4268,46100000.0
2006-06-06 14:32:00,1.427,1.4271,1.42676,1.42704,35400000.0
2006-06-06 14:33:00,1.42675,1.42709,1.42644,1.42686,42800000.0
2006-06-06 14:34:00,1.42668,1.42672,1.42644,1.42668,25600000.0
2006-06-06 14:35:00,1.42663,1.42683,1.42633,1.42656,42400000.0
2006-06-06 14:36:00,1.42645,1.42645,1.42593,1.42593,51300001.0
2006-06-06 14:37:00,1.42649,1.42649,1.42634,1.42646,36600000.0
2006-06-06 14:38:00,1.42652,1.42652,1.42598,1.42629,29800000.0
2006-06-06 14:39:00,1.4262,1.42683,1.42598,1.42674,50400000.0
2006-06-06 14:40:00,1.42674,1.42788,1.42674,1.42787,32100000.0
2006-06-06 14:41:00,1.42799,1.42799,1.42751,1.42774,41500000.0
2006-06-06 14:42:00,1.42742,1.42811,1.42721,1.42721,57500000.0
2006-06-06 14:43:00,1.42763,1.42801,1.42763,1.42772,42100000.0
2006-06-06 14:44:00,1.42764,1.42775,1.42741,1.42756,49600000.0
2006-06-06 14:45:00,1.4275,1.42811,1.42744,1.42792,52900000.0
2006-06-06 14:46:00,1.42835,1.42855,1.42825,1.42845,26000000.0
2006-06-06 14:47:00,1.42852,1.42915,1.42843,1.42915,25200000.0
2006-06-06 14:48:00,1.42947,1.42968,1.42911,1.42931,39700000.0
2006-06-06 14:49:00,1.42929,1.42934,1.42895,1.4291,39200000.0
2006-06-06 14:50:00,1.42883,1.42913,1.42868,1.42913,46000000.0
2006-06-06 14:51:00,1.42912,1.42936,1.42897,1.4292,29400000.0
2006-06-06 14:52:00,1.42897,1.42911,1.4287,1.42882,35800000.0
2006-06-06 14:53:00,1.42838,1.42871,1.42786,1.42855,22000000.0
2006-06-06 14:54:00,1.42893,1.42928,1.42881,1.42884,35900000.0
2006-06-06 14:55:00,1.42937,1.42971,1.42905,1.42934,32800000.0
2006-06-06 14:56:00,1.42965,1.42973,1.42948,1.4297,37600000.0
2006-06-06 14:57:00,1.42983,1.43013,1.42969,1.43001,32800000.0
2006-06-06 14:58:00,1.42993,1.43043,1.42993,1.43024,51800000.0
2006-06-06 14:59:00,1.43019,1.43043,1.42999,1.43004,30500000.0
2006-06-06 15:00:00,1.42997,1.43005,1.42961,1.42982,41700000.0
2006-06-06 15:01:00,1.43011,1.43043,1.42992,1.42999,32300000.0
2006-06-06 15:02:00,1.4301,1.43019,1.42997,1.43019,24200000.0
2006-06-06 15:03:00,1.43054,1.43088,1.43041,1.43066,27600000.0
2006-06-06 15:04:00,1.43081,1.43102,1.43076,1.43092,37400000.0
2006-06-06 15:05:00,1.43075,1.43088,1.43066,1.43084,40200000.0
2006-06-06 15:06:00,1.43097,1.43098,1.43058,1.43076,40600000.0
2006-06-06 15:07:00,1.43095,1.43095,1.43041,1.43062,67100001.0
2006-06-06 15:08:00,1.43038,1.43088,1.43038,1.43088,71900000.0
2006-06-06 15:09:00,1.43091,1.43101,1.43072,1.43088,34400000.0
2006-06-06 15:10:00,1.43085,1.43109,1.43084,1.43089,31600000.0
2006-06-06 15:11:00,1.43068,1.43127,1.43065,1.43116,42600000.0
2006-06-06 15:12:00,1.43108,1.43127,1.43094,1.43114,33000000.0
2006-06-06 15:13:00,1.43128,1.4313,1.43117,1.4313,30000000.0
2006-06-06 15:14:00,1.43102,1.43134,1.43102,1.43114,37800000.0
2006-06-06 15:15:00,1.43123,1.43131,1.43072,1.43104,49000000.0
2006-06-06 15:16:00,1.43094,1.43113,1.43074,1.43113,37100000.0
2006-06-06 15:17:00,1.43119,1.43123,1.43097,1.4311,45500000.0
2006-06-06 15:18:00,1.43106,1.43123,1.43086,1.4312,53500000.0
2006-06-06 15:19:00,1.43122,1.43128,1.431,1.431,26800000.0
2006-06-06 15:20:00,1.43124,1.43155,1.43124,1.43154,34400000.0
2006-06-06 15:21:00,1.43148,1.43148,1.43129,1.43129,17200000.0
2006-06-06 15:22:00,1.43074,1.43118,1.43074,1.43106,41000000.0
2006-06-06 15:23:00,1.4312,1.43139,1.43096,1.43133,37800000.0
2006-06-06 15:24:00,1.4315,1.4315,1.43131,1.43147,35200000.0
2006-06-06 15:25:00,1.43145,1.43162,1.43134,1.43134,75200002.0
2006-06-06 15:26:00,1.43157,1.43189,1.43147,1.43179,33800000.0
2006-06-06 15:27:00,1.43161,1.43207,1.43161,1.43185,26600000.0
2006-06-06 15:28:00,1.43168,1.43208,1.43168,1.43189,30400000.0
2006-06-06 15:29:00,1.43184,1.43187,1.43154,1.43163,37200000.0
2006-06-06 15:30:00,1.43174,1.43181,1.4314,1.43181,26000000.0
2006-06-06 15:31:00,1.43195,1.43198,1.43138,1.43162,25400000.0
2006-06-06 15:32:00,1.43159,1.43202,1.43147,1.43163,45400000.0
2006-06-06 15:33:00,1.4317,1.43212,1.4317,1.43199,31200000.0
2006-06-06 15:34:00,1.43184,1.43205,1.43151,1.43151,19600000.0
2006-06-06 15:35:00,1.43133,1.43133,1.43104,1.43104,38200000.0
2006-06-06 15:36:00,1.43142,1.4315,1.43111,1.43114,60000000.0
2006-06-06 15:37:00,1.43117,1.43156,1.43117,1.43134,35200000.0
2006-06-06 15:38:00,1.43116,1.43143,1.43111,1.43127,73500001.0
2006-06-06 15:39:00,1.43153,1.43162,1.43075,1.43076,26200000.0
2006-06-06 15:40:00,1.43112,1.43122,1.43075,1.43077,16400000.0
2006-06-06 15:41:00,1.43101,1.4311,1.43041,1.43087,40000000.0
2006-06-06 15:42:00,1.43093,1.43106,1.43064,1.43094,34600000.0
2006-06-06 15:43:00,1.43103,1.43103,1.43043,1.43063,35200000.0
2006-06-06 15:44:00,1.43084,1.43124,1.4308,1.43121,28200000.0
2006-06-06 15:45:00,1.43126,1.43155,1.43104,1.43136,41600000.0
2006-06-06 15:46:00,1.43191,1.43196,1.43157,1.43157,40800000.0
2006-06-06 15:47:00,1.43149,1.43166,1.43118,1.43165,66000000.0
2006-06-06 15:48:00,1.43167,1.43167,1.43118,1.43143,31800000.0
2006-06-06 15:49:00,1.43158,1.43198,1.43158,1.43198,45900000.0
2006-06-06 15:50:00,1.43191,1.43203,1.43134,1.43134,30600000.0
2006-06-06 15:51:00,1.43133,1.43139,1.4306,1.4306,22600000.0
2006-06-06 15:52:00,1.43103,1.43122,1.43102,1.4311,43000000.0
2006-06-06 15:53:00,1.43109,1.43125,1.43099,1.43106,46600000.0
2006-06-06 15:54:00,1.43129,1.43168,1.43129,1.4314,28000000.0
2006-06-06 15:55:00,1.43149,1.43166,1.43115,1.43154,51200001.0
2006-06-06 15:56:00,1.43172,1.43188,1.43138,1.43168,38200000.0
2006-06-06 15:57:00,1.43148,1.43221,1.43148,1.43204,32800000.0
2006-06-06 15:58:00,1.43184,1.43184,1.43142,1.43158,43000000.0
2006-06-06 15:59:00,1.43141,1.43184,1.43119,1.43134,32800000.0
2006-06-06 16:00:00,1.43075,1.43075,1.42983,1.43024,28200000.0
2006-06-06 16:01:00,1.43019,1.43029,1.42936,1.42936,20400000.0
2006-06-06 16:02:00,1.42913,1.42956,1.42896,1.42952,25400000.0
2006-06-06 16:03:00,1.42931,1.42942,1.42923,1.42935,39800000.0
2006-06-06 16:04:00,1.42937,1.42969,1.42925,1.42925,34200000.0
2006-06-06 16:05:00,1.42938,1.42961,1.42918,1.42945,47200000.0
2006-06-06 16:06:00,1.42938,1.4294,1.42907,1.42919,40500000.0
2006-06-06 16:07:00,1.42902,1.42916,1.42898,1.42904,48800000.0
2006-06-06 16:08:00,1.42923,1.42926,1.42896,1.42908,39200000.0
2006-06-06 16:09:00,1.42906,1.42918,1.42888,1.42907,27800000.0
2006-06-06 16:10:00,1.42912,1.42951,1.42911,1.42945,80000000.0
2006-06-06 16:11:00,1.42909,1.42938,1.42906,1.42907,25000000.0
2006-06-06 16:12:00,1.42898,1.42991,1.42898,1.42954,43600000.0
2006-06-06 16:13:00,1.4295,1.42961,1.42924,1.42934,32800001.0
2006-06-06 16:14:00,1.42928,1.42956,1.42914,1.42956,52300001.0
2006-06-06 16:15:00,1.42935,1.42971,1.42935,1.42971,37400000.0
2006-06-06 16:16:00,1.4297,1.42996,1.42955,1.42966,45900000.0
2006-06-06 16:17:00,1.42953,1.43017,1.42946,1.43004,32400000.0
2006-06-06 16:18:00,1.42989,1.42989,1.42968,1.4298,23800000.0
2006-06-06 16:19:00,1.42998,1.42998,1.42946,1.42963,31600000.0
2006-06-06 16:20:00,1.42961,1.42983,1.42958,1.42981,55500000.0
2006-06-06 16:21:00,1.42984,1.43003,1.42965,1.42983,31400000.0
2006-06-06 16:22:00,1.42964,1.42972,1.42937,1.42968,36800000.0
2006-06-06 16:23:00,1.42997,1.43001,1.42967,1.42999,46600001.0
2006-06-06 16:24:00,1.43017,1.43019,1.42984,1.42994,33900000.0
2006-06-06 16:25:00,1.43005,1.43005,1.42907,1.42955,48600000.0
2006-06-06 16:26:00,1.42986,1.43018,1.42981,1.42991,40800000.0
2006-06-06 16:27:00,1.42997,1.43023,1.42991,1.42991,24200000.0
2006-06-06 16:28:00,1.43014,1.43041,1.43014,1.43029,41400000.0
2006-06-06 16:29:00,1.43025,1.43028,1.42992,1.43003,42600000.0
2006-06-06 16:30:00,1.42994,1.43029,1.4299,1.4302,44800000.0
2006-06-06 16:31:00,1.43012,1.43019,1.42999,1.43014,56000000.0
2006-06-06 16:32:00,1.43021,1.43035,1.42981,1.43017,40500000.0
2006-06-06 16:33:00,1.43005,1.4304,1.43004,1.43031,32600000.0
2006-06-06 16:34:00,1.43026,1.43026,1.42978,1.42995,67500000.0
2006-06-06 16:35:00,1.43011,1.43065,1.43005,1.43065,37800000.0
2006-06-06 16:36:00,1.43057,1.43106,1.43057,1.43105,45000000.0
2006-06-06 16:37:00,1.43116,1.43116,1.43084,1.43099,39100000.0
2006-06-06 16:38:00,1.43117,1.43151,1.43081,1.43146,51000000.0
2006-06-06 16:39:00,1.43162,1.43172,1.43144,1.43172,26800000.0
2006-06-06 16:40:00,1.43151,1.43161,1.43138,1.43145,27600000.0
2006-06-06 16:41:00,1.43092,1.43197,1.43092,1.43177,41000000.0
2006-06-06 16:42:00,1.43175,1.43181,1.43103,1.43135,40000000.0
2006-06-06 16:43:00,1.43132,1.43146,1.43124,1.43131,49200001.0
2006-06-06 16:44:00,1.43119,1.43139,1.43108,1.43117,37400000.0
2006-06-06 16:45:00,1.43072,1.43094,1.4305,1.43058,32400000.0
2006-06-06 16:46:00,1.43063,1.43063,1.42983,1.43003,47400000.0
2006-06-06 16:47:00,1.43,1.43044,1.43,1.43015,42400000.0
2006-06-06 16:48:00,1.43028,1.43069,1.42993,1.43064,38000000.0
2006-06-06 16:49:00,1.43061,1.43078,1.43038,1.4307,22400000.0
2006-06-06 16:50:00,1.43059,1.43059,1.43004,1.43004,41400000.0
2006-06-06 16:51:00,1.43025,1.43034,1.43006,1.43034,19400000.0
2006-06-06 16:52:00,1.4302,1.43068,1.4301,1.43068,34200000.0
2006-06-06 16:53:00,1.43072,1.43084,1.43052,1.43069,38800000.0
2006-06-06 16:54:00,1.43074,1.43116,1.43074,1.43097,35600000.0
2006-06-06 16:55:00,1.43113,1.43113,1.43064,1.43092,29300000.0
2006-06-06 16:56:00,1.43115,1.43145,1.43105,1.43145,37000000.0
2006-06-06 16:57:00,1.43145,1.43183,1.43141,1.43179,30000000.0
2006-06-06 16:58:00,1.43151,1.43173,1.43141,1.43141,36200000.0
2006-06-06 16:59:00,1.4313,1.43175,1.43106,1.4314,37600000.0
2006-06-06 17:00:00,1.43046,1.4314,1.43046,1.43097,44300000.0
2006-06-06 17:01:00,1.43064,1.43118,1.43055,1.43087,45300000.0
2006-06-06 17:02:00,1.43073,1.43081,1.43064,1.43077,26200000.0
2006-06-06 17:03:00,1.43098,1.4311,1.43085,1.43103,36600000.0
2006-06-06 17:04:00,1.43098,1.43098,1.4304,1.43055,20600000.0
2006-06-06 17:05:00,1.43047,1.43067,1.43018,1.43057,35600000.0
2006-06-06 17:06:00,1.43047,1.43081,1.43038,1.43069,36100000.0
2006-06-06 17:07:00,1.43071,1.4308,1.4301,1.43027,31200000.0
2006-06-06 17:08:00,1.43018,1.43049,1.43015,1.43034,41600001.0
2006-06-06 17:09:00,1.43049,1.43079,1.43027,1.43079,47200000.0
2006-06-06 17:10:00,1.43069,1.43112,1.43069,1.43103,38800000.0
2006-06-06 17:11:00,1.43083,1.43096,1.43055,1.43068,30400000.0
2006-06-06 17:12:00,1.43056,1.43094,1.43056,1.43061,24400000.0
2006-06-06 17:13:00,1.43033,1.43082,1.43033,1.43081,25400000.0
2006-06-06 17:14:00,1.43036,1.43054,1.43015,1.43015,59200000.0
2006-06-06 17:15:00,1.43027,1.43027,1.42985,1.42985,39500000.0
2006-06-06 17:16:00,1.42978,1.43016,1.42977,1.43001,31600000.0
2006-06-06 17:17:00,1.42984,1.42984,1.42914,1.42945,39800000.0
2006-06-06 17:18:00,1.42937,1.42937,1.42883,1.42908,59200000.0
2006-06-06 17:19:00,1.42914,1.42974,1.42914,1.42972,29900000.0
2006-06-06 17:20:00,1.42985,1.43004,1.42957,1.42979,41200000.0
2006-06-06 17:21:00,1.43016,1.43065,1.4301,1.43034,68600000.0
2006-06-06 17:22:00,1.43024,1.43037,1.42987,1.42987,40900000.0
2006-06-06 17:23:00,1.42956,1.42995,1.42929,1.42944,25600000.0
2006-06-06 17:24:00,1.4297,1.43025,1.4297,1.42989,32200000.0
2006-06-06 17:25:00,1.42968,1.43017,1.42968,1.43006,42000000.0
2006-06-06 17:26:00,1.42992,1.43029,1.42975,1.42994,44200000.0
2006-06-06 17:27:00,1.42991,1.43,1.42957,1.42987,24200000.0
2006-06-06 17:28:00,1.43008,1.4302,1.42976,1.4302,45800000.0
2006-06-06 17:29:00,1.43026,1.43026,1.42966,1.43011,65000001.0
2006-06-06 17:30:00,1.43,1.43,1.42961,1.42972,33800000.0
2006-06-06 17:31:00,1.42964,1.43021,1.42964,1.42994,25200000.0
2006-06-06 17:32:00,1.42992,1.43039,1.42991,1.42991,31300000.0
2006-06-06 17:33:00,1.43005,1.43023,1.42978,1.43,34200000.0
2006-06-06 17:34:00,1.43,1.43026,1.42993,1.4301,39800000.0
2006-06-06 17:35:00,1.42994,1.43016,1.42978,1.43006,33900000.0
2006-06-06 17:36:00,1.42991,1.43036,1.42981,1.43015,51500000.0
2006-06-06 17:37:00,1.43011,1.43041,1.42978,1.43041,24600000.0
2006-06-06 17:38:00,1.43029,1.4306,1.4302,1.4302,101600002.0
2006-06-06 17:39:00,1.43051,1.43056,1.4301,1.43021,23200000.0
2006-06-06 17:40:00,1.43008,1.43034,1.43008,1.43011,45000000.0
2006-06-06 17:41:00,1.43003,1.43046,1.42987,1.43007,63300000.0
2006-06-06 17:42:00,1.43006,1.43044,1.42974,1.43044,33000000.0
2006-06-06 17:43:00,1.43042,1.43042,1.42973,1.43002,30200000.0
2006-06-06 17:44:00,1.42995,1.42995,1.42983,1.42983,32000000.0
2006-06-06 17:45:00,1.4299,1.42999,1.42979,1.42994,32000000.0
2006-06-06 17:46:00,1.42999,1.43023,1.42962,1.42971,37500000.0
2006-06-06 17:47:00,1.42954,1.42972,1.42925,1.42925,20800000.0
2006-06-06 17:48:00,1.42925,1.42941,1.42894,1.4291,33800000.0
2006-06-06 17:49:00,1.42905,1.42933,1.4289,1.42925,29300000.0
2006-06-06 17:50:00,1.42924,1.42924,1.42897,1.42912,28700000.0
2006-06-06 17:51:00,1.42918,1.42956,1.42904,1.42913,34000000.0
2006-06-06 17:52:00,1.42927,1.42971,1.42917,1.42964,37800000.0
2006-06-06 17:53:00,1.42936,1.42972,1.42934,1.42952,40300001.0
2006-06-06 17:54:00,1.42945,1.42975,1.42887,1.42949,58200001.0
2006-06-06 17:55:00,1.42978,1.42999,1.42911,1.42999,64900000.0
2006-06-06 17:56:00,1.42965,1.42996,1.42939,1.42971,42400000.0
2006-06-06 17:57:00,1.42943,1.42967,1.42943,1.42955,39600000.0
2006-06-06 17:58:00,1.42945,1.42972,1.42931,1.42956,56400000.0
2006-06-06 17:59:00,1.42952,1.42992,1.42949,1.42969,46800000.0
2006-06-06 18:00:00,1.42988,1.43022,1.42972,1.4299,57000000.0
2006-06-06 18:01:00,1.42997,1.42997,1.42958,1.42987,41800000.0
2006-06-06 18:02:00,1.42993,1.42993,1.42963,1.42971,54400000.0
2006-06-06 18:03:00,1.42945,1.42945,1.42863,1.42863,32400000.0
2006-06-06 18:04:00,1.42872,1.42904,1.42863,1.42892,37400000.0
2006-06-06 18:05:00,1.42917,1.42931,1.42912,1.42919,27000000.0
2006-06-06 18:06:00,1.42898,1.42935,1.42898,1.42923,49600000.0
2006-06-06 18:07:00,1.42964,1.43002,1.42964,1.42984,44600000.0
2006-06-06 18:08:00,1.42955,1.43012,1.42955,1.42994,40300000.0
2006-06-06 18:09:00,1.43,1.43044,1.43,1.43027,87400002.0
2006-06-06 18:10:00,1.43024,1.43042,1.43005,1.43015,34800000.0
2006-06-06 18:11:00,1.43027,1.43031,1.43004,1.43031,41100000.0
2006-06-06 18:12:00,1.4305,1.43057,1.43033,1.43033,37400000.0
2006-06-06 18:13:00,1.43036,1.43051,1.43018,1.43036,33600000.0
2006-06-06 18:14:00,1.42976,1.43047,1.42976,1.43044,30800000.0
2006-06-06 18:15:00,1.43023,1.43023,1.43005,1.43007,36000000.0
2006-06-06 18:16:00,1.43017,1.43023,1.42991,1.42991,30200000.0
2006-06-06 18:17:00,1.42996,1.43003,1.42984,1.42984,60000001.0
2006-06-06 18:18:00,1.42995,1.43011,1.42984,1.43007,33800000.0
2006-06-06 18:19:00,1.43012,1.43012,1.42991,1.43003,25800000.0
2006-06-06 18:20:00,1.43014,1.43056,1.43014,1.43032,41000000.0
2006-06-06 18:21:00,1.43023,1.43028,1.43004,1.43016,35200000.0
2006-06-06 18:22:00,1.43023,1.43047,1.43021,1.43021,30800000.0
2006-06-06 18:23:00,1.43013,1.43029,1.43013,1.43017,32000000.0
2006-06-06 18:24:00,1.43018,1.43018,1.42997,1.43012,50300000.0
2006-06-06 18:25:00,1.43019,1.43027,1.43,1.43003,54400000.0
2006-06-06 18:26:00,1.43003,1.43015,1.43003,1.43005,35200000.0
2006-06-06 18:27:00,1.42997,1.43031,1.42974,1.43031,44200000.0
2006-06-06 18:28:00,1.43016,1.43027,1.42992,1.42992,32400000.0
2006-06-06 18:29:00,1.43005,1.4303,1.43,1.43012,19400000.0
2006-06-06 18:30:00,1.43018,1.43018,1.42998,1.43013,33400000.0
2006-06-06 18:31:00,1.43024,1.43044,1.43024,1.43044,40600000.0
2006-06-06 18:32:00,1.43039,1.43073,1.43027,1.43073,30200000.0
2006-06-06 18:33:00,1.43078,1.43078,1.43044,1.43071,46000000.0
2006-06-06 18:34:00,1.43079,1.43086,1.43063,1.43075,40000000.0
2006-06-06 18:35:00,1.43081,1.43097,1.4306,1.43097,23200000.0
2006-06-06 18:36:00,1.43077,1.43089,1.43068,1.43079,52400000.0
2006-06-06 18:37:00,1.4308,1.43113,1.4308,1.43113,24400000.0
2006-06-06 18:38:00,1.43116,1.43128,1.43077,1.43103,41100000.0
2006-06-06 18:39:00,1.43075,1.43107,1.43075,1.43083,37000000.0
2006-06-06 18:40:00,1.43081,1.43089,1.4304,1.43041,33000000.0
2006-06-06 18:41:00,1.43057,1.43076,1.43055,1.43076,19800000.0
2006-06-06 18:42:00,1.4307,1.43089,1.43055,1.43089,57100001.0
2006-06-06 18:43:00,1.4309,1.43113,1.43072,1.4308,44000001.0
2006-06-06 18:44:00,1.43082,1.43088,1.43067,1.43069,34800000.0
2006-06-06 18:45:00,1.43089,1.43099,1.43076,1.43078,33200000.0
2006-06-06 18:46:00,1.43088,1.43095,1.43073,1.43073,20600000.0
2006-06-06 18:47:00,1.43078,1.43078,1.43063,1.43068,30100000.0
2006-06-06 18:48:00,1.4307,1.43092,1.43063,1.4309,42200000.0
2006-06-06 18:49:00,1.43086,1.43086,1.43044,1.43044,35400000.0
2006-06-06 18:50:00,1.43046,1.43063,1.43035,1.43049,22800000.0
2006-06-06 18:51:00,1.43046,1.43056,1.43037,1.43046,40800000.0
2006-06-06 18:52:00,1.43024,1.43051,1.43024,1.43033,48200000.0
2006-06-06 18:53:00,1.43016,1.43016,1.4298,1.42987,30300000.0
2006-06-06 18:54:00,1.43011,1.43033,1.42998,1.43033,35000000.0
2006-06-06 18:55:00,1.43024,1.43045,1.43017,1.43024,32700000.0
2006-06-06 18:56:00,1.42992,1.43049,1.42992,1.42998,25000000.0
2006-06-06 18:57:00,1.43042,1.4306,1.43036,1.4304,32200000.0
2006-06-06 18:58:00,1.43027,1.43029,1.43011,1.43014,49400000.0
2006-06-06 18:59:00,1.43016,1.43044,1.42986,1.4304,32600000.0
2006-06-06 19:00:00,1.43038,1.43038,1.42999,1.43036,24000000.0
2006-06-06 19:01:00,1.4305,1.43053,1.43026,1.43041,52500000.0
2006-06-06 19:02:00,1.43045,1.43058,1.43035,1.43058,31600000.0
2006-06-06 19:03:00,1.4305,1.43095,1.43047,1.43095,38200000.0
2006-06-06 19:04:00,1.43097,1.43108,1.43075,1.43099,44800000.0
2006-06-06 19:05:00,1.431,1.43103,1.43072,1.43081,24600000.0
2006-06-06 19:06:00,1.43083,1.43083,1.43056,1.43082,27000000.0
2006-06-06 19:07:00,1.43071,1.43089,1.43052,1.43089,62100000.0
2006-06-06 19:08:00,1.43067,1.4309,1.43067,1.43077,42000000.0
2006-06-06 19:09:00,1.43084,1.43088,1.43076,1.43084,33200000.0
2006-06-06 19:10:00,1.43079,1.43079,1.43035,1.43035,53800000.0
2006-06-06 19:11:00,1.43074,1.43087,1.43067,1.43077,47400000.0
2006-06-06 19:12:00,1.4306,1.43087,1.4306,1.43086,20800000.0
2006-06-06 19:13:00,1.43093,1.43123,1.43092,1.43123,43200000.0
2006-06-06 19:14:00,1.43113,1.43125,1.43098,1.43124,32600000.0
2006-06-06 19:15:00,1.43097,1.43106,1.43076,1.43105,34200000.0
2006-06-06 19:16:00,1.43083,1.43106,1.43083,1.43087,44400000.0
2006-06-06 19:17:00,1.43087,1.43112,1.43074,1.431,44200000.0
2006-06-06 19:18:00,1.43104,1.43104,1.43071,1.43076,25600000.0
2006-06-06 19:19:00,1.43088,1.43088,1.43042,1.43076,44600000.0
2006-06-06 19:20:00,1.43086,1.43096,1.43058,1.43086,61000001.0
2006-06-06 19:21:00,1.43073,1.43098,1.43067,1.43067,23400000.0
2006-06-06 19:22:00,1.43068,1.43079,1.43051,1.4306,40700000.0
2006-06-06 19:23:00,1.43049,1.4308,1.43028,1.4308,49600000.0
2006-06-06 19:24:00,1.43085,1.43085,1.43057,1.43072,56300000.0
2006-06-06 19:25:00,1.43094,1.43098,1.43076,1.43098,47400000.0
2006-06-06 19:26:00,1.43082,1.431,1.43057,1.43083,42000000.0
2006-06-06 19:27:00,1.43078,1.43111,1.43077,1.43111,20600000.0
2006-06-06 19:28:00,1.43099,1.43119,1.4309,1.431,39200000.0
2006-06-06 19:29:00,1.43092,1.43123,1.43071,1.43123,35000000.0
2006-06-06 19:30:00,1.43113,1.43113,1.43075,1.43079,58000001.0
2006-06-06 19:31:00,1.4308,1.4309,1.43065,1.4309,55100000.0
2006-06-06 19:32:00,1.43066,1.43086,1.43056,1.43076,37000000.0
2006-06-06 19:33:00,1.4307,1.43079,1.43058,1.43068,54000000.0
2006-06-06 19:34:00,1.4307,1.4307,1.43045,1.43058,30200000.0
2006-06-06 19:35:00,1.43063,1.43082,1.43031,1.43082,58800000.0
2006-06-06 19:36:00,1.43075,1.43097,1.43067,1.43079,29800000.0
2006-06-06 19:37:00,1.43082,1.43091,1.43043,1.43043,27600000.0
2006-06-06 19:38:00,1.43042,1.43085,1.43042,1.43065,42600000.0
2006-06-06 19:39:00,1.43085,1.43087,1.43065,1.43081,33800000.0
2006-06-06 19:40:00,1.43071,1.43077,1.43031,1.43057,43000000.0
2006-06-06 19:41:00,1.43048,1.4307,1.43038,1.4307,34700000.0
2006-06-06 19:42:00,1.43054,1.43083,1.4304,1.43083,61400000.0
2006-06-06 19:43:00,1.43064,1.43064,1.43013,1.43052,39900000.0
2006-06-06 19:44:00,1.43058,1.4311,1.43056,1.43106,42600000.0
2006-06-06 19:45:00,1.43087,1.43097,1.43076,1.43078,42900000.0
2006-06-06 19:46:00,1.43076,1.43089,1.43021,1.43021,30200000.0
2006-06-06 19:47:00,1.43059,1.43081,1.43054,1.43068,64900000.0
2006-06-06 19:48:00,1.43069,1.43069,1.43053,1.43054,38600001.0
2006-06-06 19:49:00,1.43041,1.43057,1.43039,1.43039,35300000.0
2006-06-06 19:50:00,1.43054,1.43054,1.43023,1.43047,31000000.0
2006-06-06 19:51:00,1.43025,1.43039,1.43025,1.43036,28600000.0
2006-06-06 19:52:00,1.43029,1.43051,1.43025,1.43039,24300000.0
2006-06-06 19:53:00,1.43044,1.43059,1.43031,1.43044,49100000.0
2006-06-06 19:54:00,1.43046,1.43056,1.43046,1.43051,38600001.0
2006-06-06 19:55:00,1.43044,1.43052,1.43038,1.43038,22800000.0
2006-06-06 19:56:00,1.43038,1.43038,1.43007,1.43022,34000000.0
2006-06-06 19:57:00,1.43029,1.43038,1.43013,1.43024,34900000.0
2006-06-06 19:58:00,1.43003,1.43011,1.42996,1.42996,24400000.0
2006-06-06 19:59:00,1.43014,1.43029,1.43003,1.43026,34000000.0
2006-06-06 20:00:00,1.43033,1.43056,1.43009,1.43009,41000000.0
2006-06-06 20:01:00,1.43065,1.43077,1.43046,1.43046,41600000.0
2006-06-06 20:02:00,1.4305,1.4305,1.43026,1.43043,28700000.0
2006-06-06 20:03:00,1.43046,1.43046,1.43021,1.43043,27600000.0
2006-06-06 20:04:00,1.43061,1.43081,1.43043,1.43072,44800000.0
2006-06-06 20:05:00,1.43075,1.43083,1.43041,1.43041,45200000.0
2006-06-06 20:06:00,1.43053,1.43066,1.43048,1.4306,47300000.0
2006-06-06 20:07:00,1.43064,1.43107,1.43064,1.43081,28400000.0
2006-06-06 20:08:00,1.4306,1.4306,1.4302,1.43035,25400000.0
2006-06-06 20:09:00,1.43043,1.43058,1.4304,1.43046,15000000.0
2006-06-06 20:10:00,1.43001,1.43062,1.43001,1.43053,61600001.0
2006-06-06 20:11:00,1.4305,1.43056,1.4303,1.43034,20800000.0
2006-06-06 20:12:00,1.43047,1.43063,1.43017,1.43063,54400000.0
2006-06-06 20:13:00,1.43059,1.43059,1.42979,1.42995,45000000.0
2006-06-06 20:14:00,1.42995,1.43009,1.42948,1.42996,31400000.0
2006-06-06 20:15:00,1.43,1.4301,1.42988,1.4301,51400001.0
2006-06-06 20:16:00,1.43004,1.43025,1.4299,1.4299,45000000.0
2006-06-06 20:17:00,1.42991,1.43016,1.42977,1.43003,38600000.0
2006-06-06 20:18:00,1.43007,1.43017,1.42993,1.42999,47200000.0
2006-06-06 20:19:00,1.4302,1.43027,1.43008,1.43027,51800000.0
2006-06-06 20:20:00,1.43028,1.43028,1.42969,1.42999,35600000.0
2006-06-06 20:21:00,1.4298,1.42982,1.42964,1.4297,46500000.0
2006-06-06 20:22:00,1.42971,1.42971,1.42888,1.4291,37800000.0
2006-06-06 20:23:00,1.42922,1.42944,1.42907,1.42944,45200000.0
2006-06-06 20:24:00,1.42968,1.42968,1.4292,1.4292,40200000.0
2006-06-06 20:25:00,1.42956,1.42956,1.42927,1.42927,59900000.0
2006-06-06 20:26:00,1.42942,1.42949,1.42912,1.42932,52200000.0
2006-06-06 20:27:00,1.42949,1.42973,1.42912,1.42951,44400000.0
2006-06-06 20:28:00,1.42942,1.42963,1.42942,1.42961,30600000.0
2006-06-06 20:29:00,1.42953,1.42969,1.42905,1.42943,57800001.0
2006-06-06 20:30:00,1.42951,1.42978,1.42947,1.42978,35000000.0
2006-06-06 20:31:00,1.42973,1.42978,1.42936,1.4297,46200001.0
2006-06-06 20:32:00,1.42954,1.42982,1.42931,1.42975,32000000.0
2006-06-06 20:33:00,1.42965,1.42965,1.42933,1.42947,55800000.0
2006-06-06 20:34:00,1.42932,1.42965,1.42932,1.42963,63200000.0
2006-06-06 20:35:00,1.4295,1.42963,1.42934,1.42935,37600000.0
2006-06-06 20:36:00,1.42951,1.42971,1.42938,1.42938,61400000.0
2006-06-06 20:37:00,1.42934,1.42934,1.42904,1.42925,56600000.0
2006-06-06 20:38:00,1.42927,1.42939,1.4291,1.42911,39800000.0
2006-06-06 20:39:00,1.42889,1.42917,1.42882,1.42882,72100000.0
2006-06-06 20:40:00,1.42879,1.42899,1.42862,1.42882,33400000.0
2006-06-06 20:41:00,1.42881,1.42881,1.42805,1.42827,62200000.0
2006-06-06 20:42:00,1.42815,1.42829,1.42787,1.42829,53200000.0
2006-06-06 20:43:00,1.42838,1.42849,1.42808,1.42808,40000000.0
2006-06-06 20:44:00,1.42838,1.42858,1.42815,1.42855,29200000.0
2006-06-06 20:45:00,1.42834,1.42861,1.42826,1.42826,33800000.0
2006-06-06 20:46:00,1.4286,1.42874,1.42833,1.4284,29800000.0
2006-06-06 20:47:00,1.42838,1.42862,1.42813,1.42856,33800000.0
2006-06-06 20:48:00,1.42846,1.42868,1.42846,1.42846,42000000.0
2006-06-06 20:49:00,1.4284,1.4285,1.4284,1.42846,30400000.0
2006-06-06 20:50:00,1.42823,1.4283,1.42814,1.4283,33200000.0
2006-06-06 20:51:00,1.42829,1.42845,1.42821,1.42835,35800000.0
2006-06-06 20:52:00,1.42829,1.42851,1.42816,1.42843,45500000.0
2006-06-06 20:53:00,1.42799,1.42832,1.42799,1.42813,34800000.0
2006-06-06 20:54:00,1.42776,1.42825,1.42776,1.42806,48800000.0
2006-06-06 20:55:00,1.42816,1.42828,1.428,1.42824,41000000.0
2006-06-06 20:56:00,1.42812,1.42812,1.42772,1.42787,18600000.0
2006-06-06 20:57:00,1.42791,1.42797,1.42769,1.42772,36400000.0
2006-06-06 20:58:00,1.42796,1.42824,1.42786,1.42815,62900000.0
2006-06-06 20:59:00,1.42815,1.42847,1.42804,1.42847,54400000.0
2006-06-06 21:00:00,1.42843,1.42858,1.42795,1.42831,23800000.0
2006-06-06 21:01:00,1.42821,1.42865,1.42803,1.42803,48300000.0
2006-06-06 21:02:00,1.42832,1.42858,1.42814,1.42847,62400001.0
2006-06-06 21:03:00,1.42824,1.42824,1.42788,1.428,30600000.0
2006-06-06 21:04:00,1.42819,1.42864,1.42811,1.42864,17200000.0
2006-06-06 21:05:00,1.42841,1.42872,1.42828,1.42837,58600001.0
2006-06-06 21:06:00,1.42844,1.42873,1.42829,1.42873,28200000.0
2006-06-06 21:07:00,1.42874,1.42874,1.42848,1.42856,28200000.0
2006-06-06 21:08:00,1.42841,1.42873,1.4284,1.42873,14400000.0
2006-06-06 21:09:00,1.42889,1.42892,1.4285,1.42888,32800000.0
2006-06-06 21:10:00,1.42894,1.42894,1.42851,1.42873,37700000.0
2006-06-06 21:11:00,1.42888,1.42941,1.42888,1.42891,35400000.0
2006-06-06 21:12:00,1.42904,1.42914,1.42889,1.42889,38600000.0
2006-06-06 21:13:00,1.42866,1.42894,1.4286,1.42882,34000000.0
2006-06-06 21:14:00,1.42878,1.42899,1.42872,1.42872,59000000.0
2006-06-06 21:15:00,1.42862,1.42885,1.42862,1.42885,61700000.0
2006-06-06 21:16:00,1.42864,1.42892,1.42864,1.42883,37400001.0
2006-06-06 21:17:00,1.42878,1.42891,1.42843,1.42843,31100000.0
2006-06-06 21:18:00,1.42903,1.42903,1.4285,1.42887,39600001.0
2006-06-06 21:19:00,1.42888,1.42891,1.42861,1.42866,34300000.0
2006-06-06 21:20:00,1.42862,1.42868,1.42845,1.42845,31400000.0
2006-06-06 21:21:00,1.42846,1.42882,1.42846,1.42865,36400000.0
2006-06-06 21:22:00,1.4283,1.4288,1.4283,1.42836,32400000.0
2006-06-06 21:23:00,1.42829,1.42838,1.42779,1.42779,49400000.0
2006-06-06 21:24:00,1.42822,1.42854,1.42809,1.42828,45900000.0
2006-06-06 21:25:00,1.42836,1.42846,1.42785,1.42785,55800001.0
2006-06-06 21:26:00,1.42811,1.4283,1.42806,1.42806,34600001.0
2006-06-06 21:27:00,1.42809,1.42809,1.42795,1.42804,23000000.0
2006-06-06 21:28:00,1.42815,1.42851,1.42815,1.42847,43000000.0
2006-06-06 21:29:00,1.4286,1.42862,1.42847,1.42858,18000000.0
2006-06-06 21:30:00,1.42863,1.42863,1.42841,1.42844,27000000.0
2006-06-06 21:31:00,1.4285,1.42853,1.42835,1.42848,26400000.0
2006-06-06 21:32:00,1.42867,1.42869,1.42841,1.42841,28000000.0
2006-06-06 21:33:00,1.42846,1.42861,1.42844,1.42861,24400000.0
2006-06-06 21:34:00,1.42861,1.42861,1.42822,1.42825,37400000.0
2006-06-06 21:35:00,1.42826,1.42839,1.42798,1.42839,22000000.0
2006-06-06 21:36:00,1.42848,1.42848,1.42805,1.42837,36100000.0
2006-06-06 21:37:00,1.42816,1.42816,1.42778,1.42788,32800000.0
2006-06-06 21:38:00,1.42786,1.42786,1.42765,1.42773,35100000.0
2006-06-06 21:39:00,1.42749,1.42772,1.42749,1.42767,33000000.0
2006-06-06 21:40:00,1.42758,1.42784,1.42758,1.42765,21400000.0
2006-06-06 21:41:00,1.42773,1.42779,1.42753,1.42775,36200000.0
2006-06-06 21:42:00,1.42787,1.42798,1.42759,1.42759,21800000.0
2006-06-06 21:43:00,1.42784,1.42794,1.42774,1.42794,42000001.0
2006-06-06 21:44:00,1.42777,1.42788,1.4276,1.42769,25800000.0
2006-06-06 21:45:00,1.42771,1.4278,1.42763,1.42777,30000000.0
2006-06-06 21:46:00,1.42768,1.4278,1.42747,1.42756,43300000.0
2006-06-06 21:47:00,1.42753,1.42787,1.42753,1.42774,35200000.0
2006-06-06 21:48:00,1.42803,1.42816,1.42784,1.42792,54900000.0
2006-06-06 21:49:00,1.42794,1.428,1.42779,1.42781,49600000.0
2006-06-06 21:50:00,1.42787,1.42796,1.42759,1.42759,52100000.0
2006-06-06 21:51:00,1.42756,1.42789,1.42756,1.42772,56800000.0
2006-06-06 21:52:00,1.42759,1.42787,1.42743,1.42757,43500000.0
2006-06-06 21:53:00,1.42742,1.42743,1.42719,1.42719,53900000.0
2006-06-06 21:54:00,1.42713,1.42752,1.42713,1.42752,54000000.0
2006-06-06 21:55:00,1.42758,1.42767,1.42746,1.42767,51100000.0
2006-06-06 21:56:00,1.42769,1.428,1.42769,1.42788,35000000.0
2006-06-06 21:57:00,1.42794,1.42806,1.42757,1.42791,35000000.0
2006-06-06 21:58:00,1.42783,1.42798,1.4278,1.4278,27800000.0
2006-06-06 21:59:00,1.42795,1.42832,1.42793,1.42812,48600000.0
2006-06-06 22:00:00,1.42824,1.4283,1.42812,1.42813,41000000.0
2006-06-06 22:01:00,1.42796,1.42822,1.42791,1.42807,45000000.0
2006-06-06 22:02:00,1.42815,1.42828,1.42805,1.42805,37600000.0
2006-06-06 22:03:00,1.42824,1.42833,1.42801,1.42833,37000001.0
2006-06-06 22:04:00,1.42829,1.42832,1.42804,1.42815,36400000.0
2006-06-06 22:05:00,1.42825,1.42825,1.42802,1.42821,39800000.0
2006-06-06 22:06:00,1.42829,1.42829,1.42785,1.42816,42800000.0
2006-06-06 22:07:00,1.42811,1.42833,1.42809,1.42817,42100000.0
2006-06-06 22:08:00,1.42795,1.42836,1.42795,1.42819,34900000.0
2006-06-06 22:09:00,1.42797,1.42807,1.42769,1.4279,25800000.0
2006-06-06 22:10:00,1.42797,1.42812,1.42784,1.42812,48200000.0
2006-06-06 22:11:00,1.42794,1.42794,1.42756,1.42756,20800000.0
2006-06-06 22:12:00,1.42751,1.42751,1.42718,1.42718,37200000.0
2006-06-06 22:13:00,1.42739,1.42753,1.42739,1.42741,35000000.0
2006-06-06 22:14:00,1.4273,1.4276,1.4273,1.42731,50600000.0
2006-06-06 22:15:00,1.42737,1.42772,1.42722,1.42764,60600001.0
2006-06-06 22:16:00,1.42765,1.42777,1.42755,1.42755,42000000.0
2006-06-06 22:17:00,1.42776,1.42776,1.42748,1.42761,27000000.0
2006-06-06 22:18:00,1.42784,1.42784,1.42752,1.42752,26800000.0
2006-06-06 22:19:00,1.42738,1.4276,1.42738,1.42743,37200001.0
2006-06-06 22:20:00,1.42753,1.42787,1.42751,1.42787,49100000.0
2006-06-06 22:21:00,1.42778,1.42778,1.42733,1.42757,32600000.0
2006-06-06 22:22:00,1.42772,1.42783,1.42749,1.42749,36900000.0
2006-06-06 22:23:00,1.42755,1.42758,1.42702,1.42702,28000000.0
2006-06-06 22:24:00,1.42721,1.42737,1.42706,1.42737,32600000.0
2006-06-06 22:25:00,1.4274,1.42749,1.42726,1.42733,23200000.0
2006-06-06 22:26:00,1.42708,1.42744,1.42708,1.42744,38400001.0
2006-06-06 22:27:00,1.42749,1.42755,1.42712,1.42735,39900000.0
2006-06-06 22:28:00,1.42733,1.42764,1.42729,1.42738,43000000.0
2006-06-06 22:29:00,1.42736,1.42743,1.42712,1.42719,33800001.0
2006-06-06 22:30:00,1.42719,1.42734,1.42711,1.42724,35400000.0
2006-06-06 22:31:00,1.42737,1.42759,1.42675,1.4275,31500000.0
2006-06-06 22:32:00,1.4274,1.42754,1.4273,1.42743,58000000.0
2006-06-06 22:33:00,1.42737,1.42761,1.42735,1.42743,48400000.0
2006-06-06 22:34:00,1.42728,1.42731,1.4269,1.42708,55900000.0
2006-06-06 22:35:00,1.4272,1.42726,1.42705,1.42705,41500000.0
2006-06-06 22:36:00,1.42723,1.42723,1.42659,1.42659,65300000.0
2006-06-06 22:37:00,1.42713,1.42723,1.42689,1.42705,60700000.0
2006-06-06 22:38:00,1.42697,1.42725,1.42697,1.42719,42400000.0
2006-06-06 22:39:00,1.42713,1.42716,1.42687,1.42703,28400000.0
2006-06-06 22:40:00,1.42712,1.4272,1.42677,1.42677,49200001.0
2006-06-06 22:41:00,1.427,1.42722,1.427,1.42717,27000000.0
2006-06-06 22:42:00,1.42725,1.42729,1.42707,1.42717,35500000.0
2006-06-06 22:43:00,1.42719,1.42725,1.42705,1.42725,31400000.0
2006-06-06 22:44:00,1.4271,1.42732,1.42701,1.42732,36600000.0
2006-06-06 22:45:00,1.42732,1.42732,1.42718,1.42731,40400000.0
2006-06-06 22:46:00,1.42723,1.42724,1.42703,1.42703,45400000.0
2006-06-06 22:47:00,1.4271,1.4272,1.42699,1.42713,44400000.0
2006-06-06 22:48:00,1.42699,1.42733,1.42699,1.42723,33000000.0
2006-06-06 22:49:00,1.42722,1.42738,1.42699,1.42714,25600000.0
2006-06-06 22:50:00,1.42701,1.42701,1.42659,1.42659,29300000.0
2006-06-06 22:51:00,1.42673,1.42686,1.42667,1.42686,23200000.0
2006-06-06 22:52:00,1.42679,1.42679,1.42639,1.42645,25600000.0
2006-06-06 22:53:00,1.42672,1.42691,1.42641,1.42691,50500000.0
2006-06-06 22:54:00,1.42694,1.42694,1.42672,1.42672,23800000.0
2006-06-06 22:55:00,1.42688,1.42688,1.42643,1.42643,21000000.0
2006-06-06 22:56:00,1.42662,1.42674,1.42651,1.42674,27000000.0
2006-06-06 22:57:00,1.42701,1.42743,1.42678,1.42738,56000001.0
2006-06-06 22:58:00,1.42774,1.42778,1.42764,1.42764,25600000.0
2006-06-06 22:59:00,1.42787,1.42792,1.4277,1.42787,55900000.0
2006-06-06 23:00:00,1.42782,1.42792,1.42764,1.42764,30200000.0
2006-06-06 23:01:00,1.4282,1.4282,1.4281,1.4281,43500000.0
2006-06-06 23:02:00,1.428,1.4281,1.428,1.428,43500000.0
2006-06-06 23:03:00,1.4281,1.4283,1.4281,1.4282,43500000.0
2006-06-06 23:05:00,1.4279,1.4279,1.4279,1.4279,43500000.0
2006-06-06 23:06:00,1.4281,1.4282,1.428,1.428,43500000.0
2006-06-06 23:08:00,1.4279,1.4279,1.4279,1.4279,43500000.0
2006-06-06 23:09:00,1.4271,1.4271,1.4271,1.4271,43500000.0
2006-06-06 23:10:00,1.4264,1.4264,1.4262,1.4262,43500000.0
2006-06-06 23:11:00,1.4269,1.4271,1.4269,1.4271,43500000.0
2006-06-06 23:12:00,1.4274,1.4274,1.4265,1.4265,43500000.0
2006-06-06 23:13:00,1.4268,1.4271,1.4268,1.4271,43500000.0
2006-06-06 23:14:00,1.4277,1.4278,1.4276,1.4276,43500000.0
2006-06-06 23:15:00,1.4275,1.4275,1.4274,1.4274,43500000.0
2006-06-06 23:16:00,1.4273,1.4276,1.4273,1.4276,43500000.0
2006-06-06 23:17:00,1.4274,1.4274,1.4271,1.4271,43500000.0
2006-06-06 23:18:00,1.4272,1.4272,1.4271,1.4271,43500000.0
2006-06-06 23:20:00,1.4272,1.4272,1.4269,1.427,43500000.0
2006-06-06 23:21:00,1.4268,1.4268,1.4266,1.4266,43500000.0
2006-06-06 23:22:00,1.4265,1.4265,1.4264,1.4264,43500000.0
2006-06-06 23:24:00,1.4265,1.4267,1.4263,1.4267,43500000.0
2006-06-06 23:25:00,1.4268,1.4268,1.4268,1.4268,43500000.0
2006-06-06 23:26:00,1.4269,1.4275,1.4269,1.4274,43500000.0
2006-06-06 23:27:00,1.42777,1.4279,1.42777,1.42777,43500000.0
2006-06-06 23:28:00,1.4275,1.4275,1.42534,1.42534,49600000.0
2006-06-06 23:29:00,1.42568,1.42595,1.42548,1.42577,49600000.0
2006-06-06 23:30:00,1.42579,1.427,1.42579,1.427,36900000.0
2006-06-06 23:31:00,1.42715,1.4272,1.4268,1.4272,23000000.0
2006-06-06 23:32:00,1.42682,1.42682,1.42639,1.42667,36000000.0
2006-06-06 23:33:00,1.42656,1.42679,1.42656,1.42676,31100000.0
2006-06-06 23:34:00,1.42682,1.42699,1.42667,1.42668,55400001.0
2006-06-06 23:35:00,1.42708,1.42717,1.42694,1.42707,20000000.0
2006-06-06 23:36:00,1.42723,1.42731,1.42711,1.42711,40400000.0
2006-06-06 23:37:00,1.42698,1.4271,1.42689,1.4271,28600000.0
2006-06-06 23:38:00,1.42691,1.42691,1.42647,1.42655,37200000.0
2006-06-06 23:39:00,1.42632,1.42638,1.42608,1.42618,49500000.0
2006-06-06 23:40:00,1.42638,1.42638,1.42602,1.42602,52000001.0
2006-06-06 23:41:00,1.4262,1.42645,1.42583,1.42583,50100000.0
2006-06-06 23:42:00,1.42617,1.42617,1.42594,1.42607,42600000.0
2006-06-06 23:43:00,1.42604,1.42604,1.42549,1.42599,30400000.0
2006-06-06 23:44:00,1.42616,1.42616,1.42596,1.42607,40000000.0
2006-06-06 23:45:00,1.42598,1.42625,1.42581,1.42608,39600000.0
2006-06-06 23:46:00,1.4262,1.4266,1.42612,1.4266,41000000.0
2006-06-06 23:47:00,1.42685,1.42733,1.42682,1.42706,44700000.0
2006-06-06 23:48:00,1.42696,1.42696,1.4265,1.42657,40100000.0
2006-06-06 23:49:00,1.42649,1.42649,1.42604,1.42626,40600000.0
2006-06-06 23:50:00,1.42652,1.42662,1.42627,1.42647,34200000.0
2006-06-06 23:51:00,1.42681,1.42681,1.42644,1.42656,48600000.0
2006-06-06 23:52:00,1.42648,1.42648,1.426,1.4264,34800000.0
2006-06-06 23:53:00,1.42663,1.42663,1.42633,1.42653,46200000.0
2006-06-06 23:54:00,1.42602,1.4261,1.42539,1.42539,41000000.0
2006-06-06 23:55:00,1.42595,1.42643,1.42595,1.42643,39900000.0
2006-06-06 23:56:00,1.42645,1.42645,1.42597,1.42611,41700000.0
2006-06-06 23:57:00,1.4262,1.42645,1.4262,1.42644,25600000.0
2006-06-06 23:58:00,1.42606,1.42606,1.42496,1.42566,51800000.0
2006-06-06 23:59:00,1.42575,1.42585,1.42555,1.4256,43400000.0
2006-06-07 00:00:00,1.42575,1.4259,1.42563,1.42575,31000000.0
2006-06-07 00:01:00,1.42583,1.42583,1.4256,1.4258,47600000.0
2006-06-07 00:02:00,1.4259,1.42667,1.42561,1.42667,44600000.0
2006-06-07 00:03:00,1.4265,1.4267,1.42635,1.42669,42000000.0
2006-06-07 00:04:00,1.42674,1.42698,1.42674,1.42698,27200000.0
2006-06-07 00:05:00,1.42704,1.42704,1.42682,1.42682,33800000.0
2006-06-07 00:06:00,1.42684,1.42703,1.42684,1.42703,45900000.0
2006-06-07 00:07:00,1.42706,1.42722,1.42703,1.42715,32000000.0
2006-06-07 00:08:00,1.42713,1.42718,1.42695,1.42715,55600000.0
2006-06-07 00:09:00,1.427,1.42718,1.42685,1.427,41000000.0
2006-06-07 00:10:00,1.42711,1.42718,1.42698,1.42708,25600000.0
2006-06-07 00:11:00,1.42713,1.42718,1.42693,1.42711,28800000.0
2006-06-07 00:12:00,1.42709,1.42709,1.42666,1.42666,23200000.0
2006-06-07 00:13:00,1.42691,1.42691,1.42653,1.42683,30400000.0
2006-06-07 00:14:00,1.42675,1.42687,1.42662,1.42681,24200000.0
2006-06-07 00:15:00,1.42652,1.42667,1.42652,1.42652,24400000.0
2006-06-07 00:16:00,1.42665,1.42677,1.42659,1.42662,29800000.0
2006-06-07 00:17:00,1.42658,1.42658,1.4262,1.42647,42400000.0
2006-06-07 00:18:00,1.42651,1.42656,1.42631,1.42631,32100000.0
2006-06-07 00:19:00,1.42644,1.42644,1.42633,1.42639,33200000.0
2006-06-07 00:20:00,1.4262,1.4262,1.4255,1.4255,51600000.0
2006-06-07 00:21:00,1.42583,1.426,1.42575,1.426,34900000.0
2006-06-07 00:22:00,1.42573,1.42596,1.42572,1.42584,35400000.0
2006-06-07 00:23:00,1.42574,1.42586,1.42529,1.42569,34800000.0
2006-06-07 00:24:00,1.42574,1.42574,1.42525,1.42525,56200001.0
2006-06-07 00:25:00,1.42519,1.42549,1.42519,1.42534,37400000.0
2006-06-07 00:26:00,1.42548,1.4256,1.42534,1.4256,64400001.0
2006-06-07 00:27:00,1.42553,1.42568,1.42536,1.42567,39800001.0
2006-06-07 00:28:00,1.42574,1.42577,1.42546,1.42549,41200000.0
2006-06-07 00:29:00,1.42556,1.42556,1.4251,1.42536,49700000.0
2006-06-07 00:30:00,1.42522,1.42568,1.42522,1.42551,38400000.0
2006-06-07 00:31:00,1.42564,1.42564,1.42555,1.42555,30600000.0
2006-06-07 00:32:00,1.42565,1.4259,1.42563,1.42564,35000000.0
2006-06-07 00:33:00,1.42602,1.42608,1.42577,1.42608,42400000.0
2006-06-07 00:34:00,1.42606,1.42621,1.42588,1.42592,32600000.0
2006-06-07 00:35:00,1.42618,1.42618,1.42598,1.42613,34000000.0
2006-06-07 00:36:00,1.42606,1.42606,1.42583,1.42596,33900000.0
2006-06-07 00:37:00,1.42605,1.42605,1.4259,1.4259,31400000.0
2006-06-07 00:38:00,1.42602,1.42616,1.42598,1.42604,60000000.0
2006-06-07 00:39:00,1.42605,1.42622,1.42593,1.42605,56800000.0
2006-06-07 00:40:00,1.42609,1.42619,1.42599,1.42619,37300000.0
2006-06-07 00:41:00,1.42625,1.42634,1.42602,1.4262,21600000.0
2006-06-07 00:42:00,1.42619,1.42631,1.42617,1.42627,37600000.0
2006-06-07 00:43:00,1.42617,1.42645,1.42593,1.42645,24000000.0
2006-06-07 00:44:00,1.42645,1.42645,1.42632,1.4264,44000000.0
2006-06-07 00:45:00,1.42636,1.42636,1.42612,1.42619,53200000.0
2006-06-07 00:46:00,1.42626,1.42642,1.42618,1.42642,28400000.0
2006-06-07 00:47:00,1.42638,1.42645,1.42625,1.42635,36800000.0
2006-06-07 00:48:00,1.42609,1.42638,1.42609,1.42617,33000000.0
2006-06-07 00:49:00,1.42636,1.42636,1.42598,1.4262,47600000.0
2006-06-07 00:50:00,1.42622,1.42637,1.42604,1.42634,38600001.0
2006-06-07 00:51:00,1.42638,1.42651,1.42628,1.4265,35000000.0
2006-06-07 00:52:00,1.42641,1.42656,1.4263,1.42646,30400000.0
2006-06-07 00:53:00,1.42619,1.42642,1.42617,1.42642,59300000.0
2006-06-07 00:54:00,1.42604,1.42642,1.42604,1.42642,35800000.0
2006-06-07 00:55:00,1.42646,1.42672,1.42625,1.42672,41100000.0
2006-06-07 00:56:00,1.42668,1.42668,1.42637,1.4265,42500000.0
2006-06-07 00:57:00,1.4265,1.42653,1.4263,1.4263,32600000.0
2006-06-07 00:58:00,1.42657,1.42669,1.42646,1.4266,28000000.0
2006-06-07 00:59:00,1.42661,1.42667,1.42644,1.42667,34700000.0
2006-06-07 01:00:00,1.42668,1.42675,1.42653,1.42658,30400000.0
2006-06-07 01:01:00,1.42663,1.42676,1.42656,1.42657,43100000.0
2006-06-07 01:02:00,1.42675,1.42678,1.42633,1.42633,55500000.0
2006-06-07 01:03:00,1.42667,1.42667,1.42633,1.42652,45400000.0
2006-06-07 01:04:00,1.42655,1.42673,1.42653,1.42654,31100000.0
2006-06-07 01:05:00,1.42668,1.42674,1.42654,1.42663,42100000.0
2006-06-07 01:06:00,1.42673,1.42673,1.42642,1.4267,65700000.0
2006-06-07 01:07:00,1.42672,1.42676,1.42649,1.42662,42300000.0
2006-06-07 01:08:00,1.42673,1.42678,1.42635,1.42635,35200000.0
2006-06-07 01:09:00,1.42673,1.42673,1.42653,1.42671,25000000.0
2006-06-07 01:10:00,1.42665,1.42673,1.42635,1.42658,42100000.0
2006-06-07 01:11:00,1.42664,1.42679,1.42664,1.42679,39600000.0
2006-06-07 01:12:00,1.4266,1.42678,1.42635,1.42663,20600000.0
2006-06-07 01:13:00,1.42683,1.42686,1.42653,1.42686,42100000.0
2006-06-07 01:14:00,1.4267,1.42684,1.42652,1.42672,30500000.0
2006-06-07 01:15:00,1.42672,1.42677,1.42643,1.42676,25800000.0
2006-06-07 01:16:00,1.42682,1.42699,1.42673,1.42699,52000000.0
2006-06-07 01:17:00,1.42699,1.42728,1.42689,1.42725,48400001.0
2006-06-07 01:18:00,1.42716,1.42735,1.42698,1.42735,36100000.0
2006-06-07 01:19:00,1.42736,1.42742,1.42722,1.42742,55000000.0
2006-06-07 01:20:00,1.42752,1.42752,1.4268,1.42742,33800000.0
2006-06-07 01:21:00,1.42727,1.42748,1.42727,1.42731,38400000.0
2006-06-07 01:22:00,1.42735,1.42746,1.42719,1.4273,27400000.0
2006-06-07 01:23:00,1.42714,1.42717,1.42696,1.42696,29000000.0
2006-06-07 01:24:00,1.42729,1.42736,1.42718,1.42733,27200000.0
2006-06-07 01:25:00,1.4273,1.42738,1.42701,1.42725,41200000.0
2006-06-07 01:26:00,1.42722,1.42749,1.42722,1.42731,30800000.0
2006-06-07 01:27:00,1.42719,1.42719,1.42673,1.42694,23600000.0
2006-06-07 01:28:00,1.42677,1.42692,1.42652,1.42685,50300000.0
2006-06-07 01:29:00,1.42694,1.42694,1.42678,1.42678,35600000.0
2006-06-07 01:30:00,1.42687,1.42687,1.42633,1.4267,47600000.0
2006-06-07 01:31:00,1.42665,1.42683,1.42661,1.42677,49300000.0
2006-06-07 01:32:00,1.42677,1.42692,1.42662,1.42674,35400000.0
2006-06-07 01:33:00,1.42699,1.42733,1.42699,1.4273,33000000.0
2006-06-07 01:34:00,1.4273,1.42746,1.42689,1.42746,27800000.0
2006-06-07 01:35:00,1.42743,1.42743,1.42701,1.42701,59200000.0
2006-06-07 01:36:00,1.42705,1.42713,1.42691,1.42691,22200000.0
2006-06-07 01:37:00,1.42694,1.42712,1.42672,1.42707,26800000.0
2006-06-07 01:38:00,1.42702,1.42735,1.42701,1.42735,32600000.0
2006-06-07 01:39:00,1.42717,1.42732,1.42693,1.42722,46000000.0
2006-06-07 01:40:00,1.42713,1.4273,1.42712,1.42725,41500000.0
2006-06-07 01:41:00,1.4272,1.42734,1.42706,1.42713,53800000.0
2006-06-07 01:42:00,1.42719,1.42725,1.42696,1.42712,31600000.0
2006-06-07 01:43:00,1.42711,1.42716,1.42658,1.427,28400000.0
2006-06-07 01:44:00,1.42705,1.42708,1.42676,1.42704,25800000.0
2006-06-07 01:45:00,1.42702,1.42714,1.42694,1.42704,35300000.0
2006-06-07 01:46:00,1.42703,1.42719,1.42687,1.42713,33000000.0
2006-06-07 01:47:00,1.42727,1.42746,1.42716,1.42725,43600000.0
2006-06-07 01:48:00,1.42757,1.42779,1.4273,1.4273,40300000.0
2006-06-07 01:49:00,1.42754,1.42765,1.42712,1.42759,57600001.0
2006-06-07 01:50:00,1.42752,1.42765,1.42717,1.42765,27800000.0
2006-06-07 01:51:00,1.42765,1.4277,1.42757,1.42759,18000000.0
2006-06-07 01:52:00,1.42776,1.42776,1.42755,1.42755,44200000.0
2006-06-07 01:53:00,1.4277,1.4277,1.42746,1.42746,56200000.0
2006-06-07 01:54:00,1.42733,1.42741,1.42728,1.42734,46200000.0
2006-06-07 01:55:00,1.4273,1.42745,1.4272,1.4272,35000000.0
2006-06-07 01:56:00,1.4273,1.4273,1.4269,1.4269,43300000.0
2006-06-07 01:57:00,1.42677,1.42679,1.42662,1.42662,47100000.0
2006-06-07 01:58:00,1.42653,1.42657,1.4261,1.42628,35600000.0
2006-06-07 01:59:00,1.4265,1.42673,1.4265,1.42673,47000000.0
2006-06-07 02:00:00,1.42662,1.42702,1.42662,1.4268,37800000.0
2006-06-07 02:01:00,1.42668,1.42668,1.42649,1.42666,51400000.0
2006-06-07 02:02:00,1.42671,1.42722,1.42671,1.42693,89900000.0
2006-06-07 02:03:00,1.42701,1.42707,1.42687,1.427,77000000.0
2006-06-07 02:04:00,1.42705,1.42723,1.42705,1.42705,54200000.0
2006-06-07 02:05:00,1.42703,1.42703,1.42694,1.42698,60600000.0
2006-06-07 02:06:00,1.42713,1.42718,1.42681,1.42715,71300000.0
2006-06-07 02:07:00,1.42731,1.42749,1.42703,1.42741,236000000.0
2006-06-07 02:08:00,1.42738,1.42738,1.4272,1.4272,48800000.0
2006-06-07 02:09:00,1.42707,1.4274,1.427,1.42716,197700000.0
2006-06-07 02:10:00,1.42694,1.42728,1.4269,1.42699,121800000.0
2006-06-07 02:11:00,1.42694,1.42702,1.42694,1.42702,41000000.0
2006-06-07 02:12:00,1.4271,1.42736,1.4271,1.42736,59700000.0
2006-06-07 02:13:00,1.42732,1.42732,1.42711,1.42714,36600000.0
2006-06-07 02:14:00,1.42719,1.42734,1.42679,1.42734,154600001.0
2006-06-07 02:15:00,1.42712,1.42717,1.42677,1.4269,234300001.0
2006-06-07 02:16:00,1.42712,1.42716,1.42683,1.42699,42200000.0
2006-06-07 02:17:00,1.4269,1.42752,1.42686,1.42689,182900000.0
2006-06-07 02:18:00,1.42683,1.42719,1.42638,1.42701,31800000.0
2006-06-07 02:19:00,1.42761,1.42778,1.42747,1.42753,66600000.0
2006-06-07 02:20:00,1.42785,1.42795,1.42764,1.4277,45800000.0
2006-06-07 02:21:00,1.42743,1.42769,1.42741,1.42762,34200000.0
2006-06-07 02:22:00,1.42722,1.42731,1.42722,1.42731,29100000.0
2006-06-07 02:23:00,1.42752,1.42756,1.42732,1.42733,50500000.0
2006-06-07 02:24:00,1.42727,1.42745,1.42723,1.42745,18200000.0
2006-06-07 02:25:00,1.42735,1.42742,1.42717,1.42724,124500000.0
2006-06-07 02:26:00,1.42704,1.42756,1.42704,1.42736,105400000.0
2006-06-07 02:27:00,1.42717,1.42717,1.42696,1.42697,61200000.0
2006-06-07 02:28:00,1.42696,1.42703,1.42692,1.42699,32200000.0
2006-06-07 02:29:00,1.42714,1.42726,1.42698,1.42721,36400000.0
2006-06-07 02:30:00,1.4274,1.4274,1.42715,1.42731,44300000.0
2006-06-07 02:31:00,1.4271,1.42715,1.42698,1.42699,54800000.0
2006-06-07 02:32:00,1.42722,1.42737,1.42707,1.42727,37800000.0
2006-06-07 02:33:00,1.42698,1.42702,1.42685,1.42695,191100000.0
2006-06-07 02:34:00,1.42731,1.42734,1.42714,1.42732,49000000.0
2006-06-07 02:35:00,1.42739,1.42767,1.42712,1.42712,75000000.0
2006-06-07 02:36:00,1.42734,1.42747,1.42725,1.42735,36100000.0
2006-06-07 02:37:00,1.42703,1.4272,1.42703,1.4271,94400000.0
2006-06-07 02:38:00,1.42726,1.42727,1.42712,1.42718,39600000.0
2006-06-07 02:39:00,1.42721,1.42721,1.42698,1.42704,50800000.0
2006-06-07 02:40:00,1.42723,1.42732,1.42714,1.42724,34600000.0
2006-06-07 02:41:00,1.42717,1.42734,1.42714,1.42714,21800000.0
2006-06-07 02:42:00,1.42722,1.42735,1.42716,1.42719,52100001.0
2006-06-07 02:43:00,1.42683,1.42685,1.4268,1.42683,42600000.0
2006-06-07 02:44:00,1.42689,1.42699,1.42677,1.42699,25000000.0
2006-06-07 02:45:00,1.42647,1.42664,1.42642,1.42654,29800000.0
2006-06-07 02:46:00,1.42632,1.42652,1.42626,1.42639,166800000.0
2006-06-07 02:47:00,1.4269,1.42707,1.42649,1.4269,216100000.0
2006-06-07 02:48:00,1.42697,1.42702,1.42677,1.42697,102500000.0
2006-06-07 02:49:00,1.42679,1.42693,1.42642,1.42647,66700000.0
2006-06-07 02:50:00,1.42666,1.42683,1.42639,1.42676,82100000.0
2006-06-07 02:51:00,1.42639,1.42644,1.42615,1.42624,60400000.0
2006-06-07 02:52:00,1.42641,1.42644,1.42617,1.42623,32000000.0
2006-06-07 02:53:00,1.42627,1.42627,1.42589,1.4261,30600000.0
2006-06-07 02:54:00,1.42614,1.42617,1.42591,1.426,36600000.0
2006-06-07 02:55:00,1.42628,1.42632,1.42598,1.42608,40000000.0
2006-06-07 02:56:00,1.42613,1.42613,1.42593,1.42604,58900000.0
2006-06-07 02:57:00,1.426,1.42606,1.42599,1.42606,48000000.0
2006-06-07 02:58:00,1.42604,1.42611,1.42596,1.42601,57000000.0
2006-06-07 02:59:00,1.42658,1.42677,1.42655,1.42655,69100000.0
2006-06-07 03:00:00,1.42666,1.42672,1.42653,1.42669,107000000.0
2006-06-07 03:01:00,1.42677,1.42685,1.42662,1.42675,41200000.0
2006-06-07 03:02:00,1.42684,1.42688,1.42677,1.42687,49400000.0
2006-06-07 03:03:00,1.42691,1.42699,1.42679,1.42681,59800000.0
2006-06-07 03:04:00,1.42668,1.42715,1.42668,1.42678,32400000.0
2006-06-07 03:05:00,1.42673,1.42676,1.42663,1.42668,39600000.0
2006-06-07 03:06:00,1.42654,1.42668,1.42648,1.42668,41200000.0
2006-06-07 03:07:00,1.42665,1.42706,1.42657,1.42693,97000000.0
2006-06-07 03:08:00,1.42695,1.42695,1.42639,1.42655,72100000.0
2006-06-07 03:09:00,1.42685,1.42704,1.42652,1.42692,36800000.0
2006-06-07 03:10:00,1.4264,1.42689,1.42636,1.42689,50400001.0
2006-06-07 03:11:00,1.42658,1.42663,1.42653,1.42663,34400000.0
2006-06-07 03:12:00,1.42696,1.42713,1.42671,1.42687,33600000.0
2006-06-07 03:13:00,1.42656,1.42695,1.42656,1.42685,58200000.0
2006-06-07 03:14:00,1.42678,1.42698,1.42653,1.42688,48800001.0
2006-06-07 03:15:00,1.42658,1.42698,1.42658,1.42688,35600000.0
2006-06-07 03:16:00,1.42684,1.42696,1.42661,1.42687,47200000.0
2006-06-07 03:17:00,1.42678,1.42685,1.42637,1.42685,72200001.0
2006-06-07 03:18:00,1.42667,1.42689,1.42641,1.42689,31600000.0
2006-06-07 03:19:00,1.42695,1.42717,1.42677,1.42717,33200000.0
2006-06-07 03:20:00,1.42661,1.42709,1.42661,1.42705,54200000.0
2006-06-07 03:21:00,1.42676,1.42705,1.42676,1.42695,39400000.0
2006-06-07 03:22:00,1.42697,1.42717,1.4269,1.42691,56600000.0
2006-06-07 03:23:00,1.42697,1.4271,1.4269,1.42693,71100000.0
2006-06-07 03:24:00,1.42693,1.42693,1.42681,1.42682,84400000.0
2006-06-07 03:25:00,1.42712,1.42712,1.42655,1.42661,31600000.0
2006-06-07 03:26:00,1.42647,1.42653,1.42634,1.42637,121100000.0
2006-06-07 03:27:00,1.42636,1.4264,1.42623,1.42638,68200000.0
2006-06-07 03:28:00,1.42636,1.4264,1.4263,1.42636,38800000.0
2006-06-07 03:29:00,1.42636,1.42641,1.42633,1.42638,40600000.0
2006-06-07 03:30:00,1.4264,1.42643,1.42623,1.42643,74800001.0
2006-06-07 03:31:00,1.42638,1.42692,1.42638,1.42692,42700000.0
2006-06-07 03:32:00,1.42696,1.42716,1.42694,1.42697,39400001.0
2006-06-07 03:33:00,1.4268,1.427,1.4268,1.42696,29800000.0
2006-06-07 03:34:00,1.42718,1.42728,1.42688,1.42698,51800000.0
2006-06-07 03:35:00,1.42712,1.42718,1.42683,1.42691,82400001.0
2006-06-07 03:36:00,1.4269,1.4272,1.42672,1.42715,51500000.0
2006-06-07 03:37:00,1.4271,1.42715,1.4268,1.4271,42200000.0
2006-06-07 03:38:00,1.42728,1.42738,1.42708,1.42726,27000000.0
2006-06-07 03:39:00,1.42689,1.42692,1.42672,1.42684,66600000.0
2006-06-07 03:40:00,1.42673,1.42733,1.42666,1.42715,109400001.0
2006-06-07 03:41:00,1.42702,1.42718,1.42698,1.42713,66500000.0
2006-06-07 03:42:00,1.42713,1.42725,1.42709,1.42725,97500000.0
2006-06-07 03:43:00,1.42719,1.42727,1.42717,1.42726,34100000.0
2006-06-07 03:44:00,1.42703,1.42723,1.42696,1.42718,40900000.0
2006-06-07 03:45:00,1.4272,1.42735,1.42715,1.42735,44500000.0
2006-06-07 03:46:00,1.42702,1.42714,1.42695,1.42695,35000000.0
2006-06-07 03:47:00,1.42696,1.42715,1.42696,1.42702,22200000.0
2006-06-07 03:48:00,1.42728,1.42738,1.42708,1.42723,17400000.0
2006-06-07 03:49:00,1.42724,1.42724,1.42681,1.42689,50600000.0
2006-06-07 03:50:00,1.42718,1.42725,1.42694,1.42696,91800000.0
2006-06-07 03:51:00,1.42716,1.4272,1.42706,1.42706,38600000.0
2006-06-07 03:52:00,1.42712,1.42727,1.42699,1.42699,87400000.0
2006-06-07 03:53:00,1.42687,1.4269,1.42667,1.42687,56500000.0
2006-06-07 03:54:00,1.42683,1.42728,1.42683,1.4269,38000000.0
2006-06-07 03:55:00,1.42727,1.42737,1.42711,1.42737,42300000.0
2006-06-07 03:56:00,1.42724,1.4273,1.42713,1.42713,15200000.0
2006-06-07 03:57:00,1.42665,1.42689,1.42663,1.42678,197500000.0
2006-06-07 03:58:00,1.42665,1.42743,1.42665,1.42667,237800000.0
2006-06-07 03:59:00,1.42699,1.42726,1.42696,1.42718,178600001.0
2006-06-07 04:00:00,1.42711,1.42722,1.42702,1.42703,59600000.0
2006-06-07 04:01:00,1.42699,1.42723,1.4269,1.42709,114100000.0
2006-06-07 04:02:00,1.42706,1.42706,1.42662,1.42664,120600001.0
2006-06-07 04:03:00,1.42673,1.42673,1.42644,1.42665,82000000.0
2006-06-07 04:04:00,1.42658,1.42664,1.42651,1.42658,87000000.0
2006-06-07 04:05:00,1.4265,1.42722,1.42638,1.42698,206500001.0
2006-06-07 04:06:00,1.42643,1.42692,1.42631,1.42647,119100001.0
2006-06-07 04:07:00,1.42652,1.42654,1.42629,1.42629,145900000.0
2006-06-07 04:08:00,1.42659,1.42664,1.42659,1.42659,16600000.0
2006-06-07 04:09:00,1.42666,1.42666,1.42639,1.42655,36400000.0
2006-06-07 04:10:00,1.42652,1.42652,1.42624,1.42641,93300000.0
2006-06-07 04:11:00,1.4265,1.42664,1.42618,1.4263,57300000.0
2006-06-07 04:12:00,1.42631,1.42639,1.42631,1.42634,60900000.0
2006-06-07 04:13:00,1.42634,1.42665,1.42634,1.42644,70400001.0
2006-06-07 04:14:00,1.42645,1.42661,1.42642,1.42661,90100000.0
2006-06-07 04:15:00,1.42667,1.42698,1.42665,1.42678,76400000.0
2006-06-07 04:16:00,1.42671,1.42686,1.42657,1.42666,81400000.0
2006-06-07 04:17:00,1.42666,1.42668,1.42652,1.42656,51000000.0
2006-06-07 04:18:00,1.42652,1.42667,1.42647,1.42659,108600000.0
2006-06-07 04:19:00,1.4265,1.42657,1.42647,1.42655,67000001.0
2006-06-07 04:20:00,1.42652,1.42676,1.42642,1.42642,212800000.0
2006-06-07 04:21:00,1.42638,1.42648,1.42631,1.42631,39000000.0
2006-06-07 04:22:00,1.42633,1.42698,1.42627,1.42698,36800000.0
2006-06-07 04:23:00,1.42635,1.42653,1.42635,1.42643,24600000.0
2006-06-07 04:24:00,1.42645,1.42656,1.42639,1.42647,163100000.0
2006-06-07 04:25:00,1.42659,1.42716,1.42648,1.42651,190300000.0
2006-06-07 04:26:00,1.42643,1.42643,1.42623,1.42628,119200001.0
2006-06-07 04:27:00,1.42682,1.4269,1.42636,1.42636,62700000.0
2006-06-07 04:28:00,1.42638,1.42659,1.42638,1.42644,62800001.0
2006-06-07 04:29:00,1.42645,1.4271,1.42645,1.42691,65800000.0
2006-06-07 04:30:00,1.42662,1.42728,1.42662,1.42716,77500000.0
2006-06-07 04:31:00,1.42742,1.42742,1.4271,1.42735,32800000.0
2006-06-07 04:32:00,1.42729,1.42729,1.42714,1.42726,31600000.0
2006-06-07 04:33:00,1.42732,1.42736,1.42719,1.42729,61400000.0
2006-06-07 04:34:00,1.4272,1.42728,1.42715,1.42718,38000000.0
2006-06-07 04:35:00,1.42705,1.42718,1.42703,1.42703,47400000.0
2006-06-07 04:36:00,1.4273,1.42745,1.42667,1.42735,170800000.0
2006-06-07 04:37:00,1.42722,1.42743,1.42695,1.42729,111800000.0
2006-06-07 04:38:00,1.42731,1.42731,1.42718,1.42726,51900000.0
2006-06-07 04:39:00,1.42709,1.42725,1.42696,1.42696,95800002.0
2006-06-07 04:40:00,1.42692,1.4272,1.42692,1.42713,36500000.0
2006-06-07 04:41:00,1.42682,1.4271,1.42678,1.42705,38000000.0
2006-06-07 04:42:00,1.42689,1.42708,1.42689,1.4269,85400000.0
2006-06-07 04:43:00,1.42681,1.42681,1.42677,1.42679,65800000.0
2006-06-07 04:44:00,1.42679,1.42724,1.42679,1.42722,22800000.0
2006-06-07 04:45:00,1.4271,1.4271,1.42666,1.42687,58000001.0
2006-06-07 04:46:00,1.4267,1.42684,1.4267,1.42679,51300000.0
2006-06-07 04:47:00,1.42687,1.42723,1.4267,1.427,90600000.0
2006-06-07 04:48:00,1.42662,1.42688,1.42662,1.42688,50200000.0
2006-06-07 04:49:00,1.42677,1.42677,1.42633,1.42639,70200000.0
2006-06-07 04:50:00,1.42682,1.42691,1.42672,1.42685,41500000.0
2006-06-07 04:51:00,1.42657,1.42661,1.42656,1.42656,39800000.0
2006-06-07 04:52:00,1.42652,1.42695,1.42645,1.4269,32800000.0
2006-06-07 04:53:00,1.42692,1.42723,1.42688,1.42702,46500000.0
2006-06-07 04:54:00,1.42673,1.42699,1.42673,1.42676,37800000.0
2006-06-07 04:55:00,1.42707,1.42707,1.4267,1.42687,27500000.0
2006-06-07 04:56:00,1.4266,1.42681,1.4266,1.42672,36500000.0
2006-06-07 04:57:00,1.42651,1.4269,1.42644,1.42644,36600000.0
2006-06-07 04:58:00,1.42645,1.42693,1.42645,1.42676,57500000.0
2006-06-07 04:59:00,1.4264,1.42665,1.4264,1.4264,105800000.0
2006-06-07 05:00:00,1.4268,1.42683,1.42667,1.42677,31400000.0
2006-06-07 05:01:00,1.42663,1.42691,1.42662,1.42691,34900000.0
2006-06-07 05:02:00,1.42694,1.42711,1.42678,1.42699,33000000.0
2006-06-07 05:03:00,1.42676,1.42696,1.42654,1.42654,207800002.0
2006-06-07 05:04:00,1.42649,1.42652,1.42644,1.42652,200200000.0
2006-06-07 05:05:00,1.42652,1.42655,1.42642,1.42649,198700000.0
2006-06-07 05:06:00,1.42655,1.4266,1.42642,1.42655,171700000.0
2006-06-07 05:07:00,1.42642,1.42674,1.42642,1.42642,282800001.0
2006-06-07 05:08:00,1.42667,1.42672,1.42652,1.42654,360400002.0
2006-06-07 05:09:00,1.42647,1.42685,1.42645,1.42647,230200000.0
2006-06-07 05:10:00,1.4265,1.4266,1.42645,1.42659,275600000.0
2006-06-07 05:11:00,1.42655,1.42676,1.42649,1.42658,126000000.0
2006-06-07 05:12:00,1.42659,1.42664,1.42654,1.42654,102000000.0
2006-06-07 05:13:00,1.42647,1.42679,1.42647,1.42659,132600000.0
2006-06-07 05:14:00,1.4266,1.42672,1.42647,1.42667,241600000.0
2006-06-07 05:15:00,1.42684,1.42702,1.42675,1.42698,39800000.0
2006-06-07 05:16:00,1.42686,1.42695,1.42674,1.4268,233400001.0
2006-06-07 05:17:00,1.42688,1.42703,1.42673,1.42703,148500001.0
2006-06-07 05:18:00,1.42703,1.42703,1.42678,1.42693,240300000.0
2006-06-07 05:19:00,1.4267,1.42703,1.42668,1.4267,263600000.0
2006-06-07 05:20:00,1.42684,1.42699,1.42679,1.42689,270900001.0
2006-06-07 05:21:00,1.42684,1.42729,1.42683,1.42703,297900000.0
2006-06-07 05:22:00,1.42707,1.42707,1.42693,1.42695,221400000.0
2006-06-07 05:23:00,1.4269,1.42707,1.4269,1.42698,98000000.0
2006-06-07 05:24:00,1.42695,1.42698,1.4269,1.42693,169800001.0
2006-06-07 05:25:00,1.4271,1.42727,1.4269,1.42695,254100000.0
2006-06-07 05:26:00,1.42698,1.42705,1.42695,1.42705,141600000.0
2006-06-07 05:27:00,1.4274,1.42761,1.42712,1.42723,170300000.0
2006-06-07 05:28:00,1.4272,1.42737,1.42699,1.42732,234500002.0
2006-06-07 05:29:00,1.42731,1.42738,1.42699,1.42704,222600000.0
2006-06-07 05:30:00,1.427,1.4272,1.4269,1.42692,184700000.0
2006-06-07 05:31:00,1.42697,1.42735,1.42695,1.4271,62400000.0
2006-06-07 05:32:00,1.42725,1.42729,1.42709,1.42722,165300000.0
2006-06-07 05:33:00,1.42712,1.42712,1.42682,1.42682,236800002.0
2006-06-07 05:34:00,1.42689,1.42716,1.42684,1.42693,192700000.0
2006-06-07 05:35:00,1.42704,1.42712,1.42695,1.42695,43700000.0
2006-06-07 05:36:00,1.42668,1.42684,1.42666,1.42671,189900000.0
2006-06-07 05:37:00,1.42676,1.42707,1.42676,1.42702,168400000.0
2006-06-07 05:38:00,1.42723,1.42745,1.4272,1.42732,151700000.0
2006-06-07 05:39:00,1.42724,1.42734,1.42709,1.42718,191500001.0
2006-06-07 05:40:00,1.42697,1.42726,1.42688,1.4272,205000000.0
2006-06-07 05:41:00,1.42714,1.42725,1.4269,1.42695,105300000.0
2006-06-07 05:42:00,1.42699,1.42704,1.42684,1.42689,189800000.0
2006-06-07 05:43:00,1.42687,1.42697,1.42686,1.42687,110300000.0
2006-06-07 05:44:00,1.42694,1.42719,1.4269,1.42699,111400000.0
2006-06-07 05:45:00,1.42705,1.42725,1.427,1.42705,162000000.0
2006-06-07 05:46:00,1.4271,1.42725,1.42705,1.42715,180900000.0
2006-06-07 05:47:00,1.42715,1.4272,1.427,1.42717,216800000.0
2006-06-07 05:48:00,1.42704,1.42745,1.427,1.42731,266900000.0
2006-06-07 05:49:00,1.42737,1.42745,1.42706,1.42706,173500000.0
2006-06-07 05:50:00,1.4269,1.42725,1.4269,1.42707,296300001.0
2006-06-07 05:51:00,1.42715,1.42715,1.427,1.427,157100001.0
2006-06-07 05:52:00,1.42699,1.4272,1.42693,1.4272,177800002.0
2006-06-07 05:53:00,1.42715,1.42725,1.427,1.427,77400000.0
2006-06-07 05:54:00,1.4271,1.42727,1.42695,1.4272,204800000.0
2006-06-07 05:55:00,1.4271,1.4272,1.42695,1.42705,173800000.0
2006-06-07 05:56:00,1.4271,1.42727,1.427,1.42703,114300000.0
2006-06-07 05:57:00,1.42702,1.4271,1.427,1.42703,164900000.0
2006-06-07 05:58:00,1.4271,1.42715,1.42698,1.42698,145700000.0
2006-06-07 05:59:00,1.4271,1.4271,1.42692,1.42695,77600000.0
2006-06-07 06:00:00,1.42697,1.42698,1.42685,1.42693,220400000.0
2006-06-07 06:01:00,1.42709,1.42726,1.42701,1.42703,175900000.0
2006-06-07 06:02:00,1.42699,1.42715,1.42693,1.42697,264800000.0
2006-06-07 06:03:00,1.42718,1.42728,1.42708,1.42723,34800000.0
2006-06-07 06:04:00,1.42711,1.42713,1.42703,1.42711,214400002.0
2006-06-07 06:05:00,1.4271,1.42721,1.42703,1.42708,371300000.0
2006-06-07 06:06:00,1.42713,1.42728,1.42713,1.42721,87000000.0
2006-06-07 06:07:00,1.42725,1.42728,1.42703,1.42723,356500001.0
2006-06-07 06:08:00,1.42705,1.42725,1.42703,1.42713,533000003.0
2006-06-07 06:09:00,1.42711,1.42744,1.42701,1.42711,390500001.0
2006-06-07 06:10:00,1.42717,1.42722,1.42702,1.42704,229700000.0
2006-06-07 06:11:00,1.42705,1.42712,1.42694,1.42704,488600001.0
2006-06-07 06:12:00,1.427,1.42727,1.42692,1.42727,273500000.0
2006-06-07 06:13:00,1.42717,1.42725,1.42694,1.42694,352700001.0
2006-06-07 06:14:00,1.42719,1.42738,1.42705,1.42715,329000000.0
2006-06-07 06:15:00,1.42706,1.42714,1.427,1.42709,184900000.0
2006-06-07 06:16:00,1.42716,1.42723,1.427,1.42723,232900002.0
2006-06-07 06:17:00,1.42705,1.4272,1.42705,1.42705,177400000.0
2006-06-07 06:18:00,1.42709,1.42733,1.42709,1.42717,243500000.0
2006-06-07 06:19:00,1.42716,1.42734,1.42716,1.42731,150200000.0
2006-06-07 06:20:00,1.42713,1.42725,1.42694,1.42696,253700000.0
2006-06-07 06:21:00,1.42707,1.42715,1.42695,1.42707,271300001.0
2006-06-07 06:22:00,1.42702,1.42727,1.42693,1.42704,230600000.0
2006-06-07 06:23:00,1.42694,1.42719,1.42692,1.42698,314200000.0
2006-06-07 06:24:00,1.42691,1.42706,1.42681,1.42694,351300001.0
2006-06-07 06:25:00,1.42695,1.42708,1.42692,1.42705,279900002.0
2006-06-07 06:26:00,1.42699,1.42712,1.42686,1.42694,343900000.0
2006-06-07 06:27:00,1.42677,1.42705,1.42654,1.42677,344300003.0
2006-06-07 06:28:00,1.42684,1.42697,1.42669,1.42676,352000000.0
2006-06-07 06:29:00,1.42679,1.4268,1.4265,1.42666,90200000.0
2006-06-07 06:30:00,1.42651,1.42692,1.4265,1.42659,250900000.0
2006-06-07 06:31:00,1.42669,1.4269,1.42666,1.4268,136500001.0
2006-06-07 06:32:00,1.42688,1.42688,1.4267,1.42677,181900000.0
2006-06-07 06:33:00,1.42694,1.42716,1.42692,1.42697,256700000.0
2006-06-07 06:34:00,1.42698,1.42711,1.4269,1.42703,214100000.0
2006-06-07 06:35:00,1.42691,1.42708,1.42688,1.42691,116400000.0
2006-06-07 06:36:00,1.42687,1.42697,1.42687,1.42687,62100000.0
2006-06-07 06:37:00,1.42687,1.42695,1.42684,1.42689,219200000.0
2006-06-07 06:38:00,1.4269,1.42712,1.42687,1.42689,163600000.0
2006-06-07 06:39:00,1.42699,1.42709,1.42698,1.42704,27800000.0
2006-06-07 06:40:00,1.42714,1.42714,1.42693,1.42701,112000000.0
2006-06-07 06:41:00,1.427,1.42724,1.427,1.42724,188200001.0
2006-06-07 06:42:00,1.42722,1.42724,1.42696,1.42701,298900000.0
2006-06-07 06:43:00,1.42697,1.42697,1.42672,1.42672,139100000.0
2006-06-07 06:44:00,1.42681,1.42681,1.42658,1.42661,296300001.0
2006-06-07 06:45:00,1.42663,1.42667,1.4265,1.42659,227400000.0
2006-06-07 06:46:00,1.42651,1.42658,1.42644,1.42651,219500000.0
2006-06-07 06:47:00,1.42651,1.42659,1.42641,1.42654,317100001.0
2006-06-07 06:48:00,1.42638,1.42661,1.42636,1.42651,30200000.0
2006-06-07 06:49:00,1.42647,1.42671,1.42642,1.42651,234500000.0
2006-06-07 06:50:00,1.42656,1.42661,1.42641,1.42646,39600000.0
2006-06-07 06:51:00,1.42663,1.42663,1.42617,1.42648,42600000.0
2006-06-07 06:52:00,1.42637,1.42652,1.42632,1.42638,207900000.0
2006-06-07 06:53:00,1.42641,1.42668,1.42641,1.42648,198200000.0
2006-06-07 06:54:00,1.42648,1.42671,1.42639,1.42646,478900001.0
2006-06-07 06:55:00,1.42646,1.42656,1.42636,1.42648,362500001.0
2006-06-07 06:56:00,1.42666,1.42672,1.4266,1.42664,26400000.0
2006-06-07 06:57:00,1.42665,1.42665,1.42646,1.42664,117300001.0
2006-06-07 06:58:00,1.42665,1.4267,1.42641,1.42651,228800000.0
2006-06-07 06:59:00,1.42645,1.4267,1.42641,1.42659,338000001.0
2006-06-07 07:00:00,1.4267,1.4267,1.42646,1.42656,114800000.0
2006-06-07 07:01:00,1.42643,1.42663,1.42642,1.42655,276100000.0
2006-06-07 07:02:00,1.4265,1.42666,1.42635,1.42643,378700001.0
2006-06-07 07:03:00,1.42641,1.42644,1.42629,1.42634,142900000.0
2006-06-07 07:04:00,1.42635,1.42653,1.4263,1.42641,369800002.0
2006-06-07 07:05:00,1.4264,1.4264,1.42618,1.42623,133200001.0
2006-06-07 07:06:00,1.42625,1.4263,1.4261,1.42623,164700000.0
2006-06-07 07:07:00,1.4263,1.42643,1.42618,1.42635,213600000.0
2006-06-07 07:08:00,1.42633,1.42641,1.42607,1.42613,225300000.0
2006-06-07 07:09:00,1.42611,1.42614,1.42599,1.42599,229300002.0
2006-06-07 07:10:00,1.42613,1.42625,1.42606,1.42608,466700001.0
2006-06-07 07:11:00,1.4261,1.42617,1.42607,1.42612,429100002.0
2006-06-07 07:12:00,1.42614,1.4268,1.4261,1.4268,268700000.0
2006-06-07 07:13:00,1.42687,1.42689,1.42671,1.42679,228300000.0
2006-06-07 07:14:00,1.42677,1.42684,1.42669,1.42674,560500002.0
2006-06-07 07:15:00,1.42694,1.42704,1.42669,1.42704,281700000.0
2006-06-07 07:16:00,1.42689,1.42699,1.42684,1.42696,190800000.0
2006-06-07 07:17:00,1.42691,1.42707,1.42683,1.42684,226700002.0
2006-06-07 07:18:00,1.42694,1.42716,1.42686,1.42708,467200001.0
2006-06-07 07:19:00,1.42715,1.42743,1.42708,1.42719,330700000.0
2006-06-07 07:20:00,1.42705,1.4271,1.42685,1.42698,523100002.0
2006-06-07 07:21:00,1.42687,1.42717,1.42682,1.42691,286900000.0
2006-06-07 07:22:00,1.42692,1.42708,1.42689,1.42708,339500003.0
2006-06-07 07:23:00,1.42716,1.42745,1.42708,1.42718,518000002.0
2006-06-07 07:24:00,1.42704,1.42714,1.42696,1.42701,290600001.0
2006-06-07 07:25:00,1.42703,1.42713,1.42691,1.42709,409400000.0
2006-06-07 07:26:00,1.42706,1.42721,1.42696,1.42709,309500000.0
2006-06-07 07:27:00,1.42719,1.4273,1.42705,1.42727,185800001.0
2006-06-07 07:28:00,1.42719,1.42719,1.42691,1.42695,243200001.0
2006-06-07 07:29:00,1.42689,1.42699,1.42673,1.42675,233900001.0
2006-06-07 07:30:00,1.42678,1.42689,1.42668,1.42685,533700000.0
2006-06-07 07:31:00,1.42671,1.42704,1.42671,1.42704,243000000.0
2006-06-07 07:32:00,1.42707,1.42712,1.42677,1.42692,404000001.0
2006-06-07 07:33:00,1.42688,1.42705,1.42682,1.42696,382700001.0
2006-06-07 07:34:00,1.42703,1.42703,1.42684,1.42689,263900000.0
2006-06-07 07:35:00,1.42689,1.42705,1.42689,1.42692,257500000.0
2006-06-07 07:36:00,1.42686,1.42694,1.42656,1.42677,367500000.0
2006-06-07 07:37:00,1.42697,1.42703,1.42674,1.42682,230100000.0
2006-06-07 07:38:00,1.42675,1.42695,1.42675,1.4268,42200000.0
2006-06-07 07:39:00,1.42653,1.42656,1.42623,1.42648,374100000.0
2006-06-07 07:40:00,1.4265,1.42661,1.42636,1.42645,374700001.0
2006-06-07 07:41:00,1.42655,1.42687,1.42644,1.42675,582200001.0
2006-06-07 07:42:00,1.42669,1.42685,1.42663,1.42679,312100001.0
2006-06-07 07:43:00,1.42685,1.42709,1.42685,1.42706,210500000.0
2006-06-07 07:44:00,1.42717,1.42727,1.42705,1.4271,384500000.0
2006-06-07 07:45:00,1.42715,1.42738,1.4271,1.42717,469900003.0
2006-06-07 07:46:00,1.42716,1.42733,1.42708,1.42715,427700000.0
2006-06-07 07:47:00,1.42709,1.42739,1.42698,1.42704,625400001.0
2006-06-07 07:48:00,1.42698,1.42716,1.42684,1.42684,691700000.0
2006-06-07 07:49:00,1.42678,1.42695,1.42663,1.42695,681100002.0
2006-06-07 07:50:00,1.42693,1.42715,1.4268,1.42699,626400000.0
2006-06-07 07:51:00,1.42712,1.42712,1.42681,1.42709,599600002.0
2006-06-07 07:52:00,1.42713,1.42727,1.42706,1.42717,379900000.0
2006-06-07 07:53:00,1.42707,1.42733,1.42695,1.4272,499200000.0
2006-06-07 07:54:00,1.4272,1.42739,1.42712,1.4272,378100000.0
2006-06-07 07:55:00,1.42721,1.42758,1.42721,1.42732,346500000.0
2006-06-07 07:56:00,1.42733,1.42746,1.42707,1.42721,629300001.0
2006-06-07 07:57:00,1.42711,1.4273,1.42699,1.42714,617400002.0
2006-06-07 07:58:00,1.4272,1.42753,1.4272,1.42738,690100003.0
2006-06-07 07:59:00,1.42757,1.4277,1.42703,1.42703,434600000.0
2006-06-07 08:00:00,1.42704,1.42709,1.42678,1.42709,439300003.0
2006-06-07 08:01:00,1.42697,1.42731,1.42688,1.42698,442400000.0
2006-06-07 08:02:00,1.42694,1.42713,1.42691,1.42704,230400000.0
2006-06-07 08:03:00,1.42706,1.42709,1.4268,1.42683,416500001.0
2006-06-07 08:04:00,1.42693,1.42717,1.42692,1.42707,424600001.0
2006-06-07 08:05:00,1.42701,1.42701,1.42667,1.4267,306600002.0
2006-06-07 08:06:00,1.42682,1.42682,1.42617,1.42645,684900001.0
2006-06-07 08:07:00,1.42649,1.42676,1.42645,1.42663,457000001.0
2006-06-07 08:08:00,1.42664,1.42674,1.42657,1.42671,411100003.0
2006-06-07 08:09:00,1.42635,1.42651,1.42614,1.42616,508500000.0
2006-06-07 08:10:00,1.42642,1.42667,1.42621,1.42643,539700001.0
2006-06-07 08:11:00,1.42649,1.42679,1.4264,1.4266,222800000.0
2006-06-07 08:12:00,1.42653,1.42681,1.4264,1.42673,444000000.0
2006-06-07 08:13:00,1.42678,1.42689,1.42655,1.42655,210600001.0
2006-06-07 08:14:00,1.42647,1.42657,1.42641,1.42641,91400001.0
2006-06-07 08:15:00,1.42641,1.42668,1.42641,1.42658,285900002.0
2006-06-07 08:16:00,1.42658,1.42669,1.42644,1.42657,250900000.0
2006-06-07 08:17:00,1.42647,1.42667,1.42615,1.42624,293100000.0
2006-06-07 08:18:00,1.42631,1.42667,1.42631,1.42667,202900001.0
2006-06-07 08:19:00,1.42682,1.4269,1.42666,1.42666,292100000.0
2006-06-07 08:20:00,1.42667,1.42667,1.42632,1.42634,319700000.0
2006-06-07 08:21:00,1.42629,1.42663,1.4262,1.42631,485600000.0
2006-06-07 08:22:00,1.42631,1.42639,1.42618,1.42623,371700002.0
2006-06-07 08:23:00,1.42629,1.42635,1.4262,1.42623,273200000.0
2006-06-07 08:24:00,1.42626,1.42643,1.4261,1.42613,509100002.0
2006-06-07 08:25:00,1.42637,1.42639,1.42619,1.42621,582000002.0
2006-06-07 08:26:00,1.42623,1.42637,1.42623,1.42636,328300000.0
2006-06-07 08:27:00,1.42638,1.42641,1.42618,1.42624,353400001.0
2006-06-07 08:28:00,1.42617,1.42635,1.42603,1.42614,551500000.0
2006-06-07 08:29:00,1.42608,1.4263,1.42598,1.4261,414300000.0
2006-06-07 08:30:00,1.42597,1.42597,1.42527,1.42562,408000000.0
2006-06-07 08:31:00,1.4253,1.4253,1.42437,1.42502,318300001.0
2006-06-07 08:32:00,1.42491,1.42538,1.42483,1.42538,271500000.0
2006-06-07 08:33:00,1.42549,1.42551,1.42529,1.42551,201900001.0
2006-06-07 08:34:00,1.42554,1.42568,1.42534,1.42541,671500000.0
2006-06-07 08:35:00,1.42557,1.42588,1.42548,1.42584,486600000.0
2006-06-07 08:36:00,1.42593,1.4264,1.42584,1.4264,394900001.0
2006-06-07 08:37:00,1.42626,1.42626,1.42556,1.42601,373600002.0
2006-06-07 08:38:00,1.42592,1.42609,1.42546,1.42552,320900000.0
2006-06-07 08:39:00,1.4256,1.42584,1.42543,1.4256,527400001.0
2006-06-07 08:40:00,1.42563,1.42591,1.42555,1.42564,307800000.0
2006-06-07 08:41:00,1.42581,1.42599,1.42561,1.42588,464400002.0
2006-06-07 08:42:00,1.42583,1.42601,1.4257,1.4257,453600000.0
2006-06-07 08:43:00,1.42574,1.42597,1.42555,1.42558,293200000.0
2006-06-07 08:44:00,1.42568,1.42587,1.42564,1.42582,482200002.0
2006-06-07 08:45:00,1.42603,1.42632,1.42583,1.42605,590200001.0
2006-06-07 08:46:00,1.42605,1.42619,1.42576,1.42595,829000001.0
2006-06-07 08:47:00,1.42593,1.42593,1.42565,1.42569,517400003.0
2006-06-07 08:48:00,1.4257,1.42588,1.42551,1.4256,332900000.0
2006-06-07 08:49:00,1.42553,1.42583,1.42551,1.42557,532000000.0
2006-06-07 08:50:00,1.42573,1.42573,1.42534,1.42558,502900002.0
2006-06-07 08:51:00,1.4257,1.42576,1.42531,1.42544,535400002.0
2006-06-07 08:52:00,1.42558,1.42576,1.42522,1.42534,559600001.0
2006-06-07 08:53:00,1.42554,1.42589,1.42543,1.42562,489400000.0
2006-06-07 08:54:00,1.4256,1.4257,1.42538,1.42554,761000001.0
2006-06-07 08:55:00,1.42583,1.42601,1.42569,1.42591,629800001.0
2006-06-07 08:56:00,1.42604,1.42634,1.42601,1.42611,541200002.0
2006-06-07 08:57:00,1.42607,1.42636,1.42585,1.42607,544300001.0
2006-06-07 08:58:00,1.42615,1.42653,1.42608,1.42612,521400001.0
2006-06-07 08:59:00,1.4259,1.42605,1.42583,1.42587,326500000.0
2006-06-07 09:00:00,1.42585,1.42612,1.42578,1.42612,439600000.0
2006-06-07 09:01:00,1.42594,1.426,1.42574,1.42583,361100000.0
2006-06-07 09:02:00,1.42578,1.42602,1.42572,1.42582,645900002.0
2006-06-07 09:03:00,1.42593,1.42593,1.4255,1.42556,569800003.0
2006-06-07 09:04:00,1.42572,1.4258,1.42534,1.42561,605100001.0
2006-06-07 09:05:00,1.42566,1.42593,1.42566,1.42592,624200000.0
2006-06-07 09:06:00,1.42599,1.42646,1.42591,1.42593,634100005.0
2006-06-07 09:07:00,1.42585,1.42604,1.42582,1.42595,335500001.0
2006-06-07 09:08:00,1.42611,1.42628,1.42586,1.4262,210500000.0
2006-06-07 09:09:00,1.42627,1.42639,1.4261,1.42617,303600001.0
2006-06-07 09:10:00,1.42601,1.4262,1.42589,1.42597,371800001.0
2006-06-07 09:11:00,1.42598,1.42641,1.42597,1.4261,504400000.0
2006-06-07 09:12:00,1.42619,1.42639,1.42605,1.42607,482800001.0
2006-06-07 09:13:00,1.42601,1.42631,1.42599,1.42607,491400001.0
2006-06-07 09:14:00,1.4261,1.42657,1.4261,1.42654,331600002.0
2006-06-07 09:15:00,1.42646,1.42649,1.42607,1.42628,382400000.0
2006-06-07 09:16:00,1.42608,1.42629,1.42601,1.42617,561400003.0
2006-06-07 09:17:00,1.42621,1.42636,1.42608,1.42612,539900002.0
2006-06-07 09:18:00,1.42608,1.42639,1.42608,1.4263,184500000.0
2006-06-07 09:19:00,1.42633,1.42667,1.42628,1.42632,553600000.0
2006-06-07 09:20:00,1.42633,1.42657,1.42633,1.42642,272900002.0
2006-06-07 09:21:00,1.42646,1.42661,1.42634,1.42644,343100001.0
2006-06-07 09:22:00,1.42626,1.4265,1.42613,1.42641,358000000.0
2006-06-07 09:23:00,1.42658,1.42662,1.42632,1.4266,375400000.0
2006-06-07 09:24:00,1.42671,1.42739,1.42663,1.42731,386400000.0
2006-06-07 09:25:00,1.42745,1.4277,1.42723,1.4277,440900001.0
2006-06-07 09:26:00,1.4275,1.4276,1.42732,1.42741,547600001.0
2006-06-07 09:27:00,1.42739,1.42765,1.42739,1.42749,371800001.0
2006-06-07 09:28:00,1.42758,1.42784,1.42753,1.42767,490100001.0
2006-06-07 09:29:00,1.42764,1.4278,1.42752,1.42768,472800000.0
2006-06-07 09:30:00,1.42754,1.42775,1.42741,1.4275,674700000.0
2006-06-07 09:31:00,1.42735,1.42774,1.42733,1.42757,333300000.0
2006-06-07 09:32:00,1.42748,1.42748,1.42701,1.42739,411800001.0
2006-06-07 09:33:00,1.42736,1.42736,1.42705,1.42707,296500000.0
2006-06-07 09:34:00,1.42709,1.42709,1.42675,1.42696,430100002.0
2006-06-07 09:35:00,1.42699,1.42716,1.42699,1.42712,244900000.0
2006-06-07 09:36:00,1.42701,1.42704,1.42657,1.42679,397900002.0
2006-06-07 09:37:00,1.42682,1.42696,1.4267,1.42689,449400001.0
2006-06-07 09:38:00,1.42689,1.42709,1.42682,1.42683,404200000.0
2006-06-07 09:39:00,1.42691,1.42704,1.42682,1.42686,373900001.0
2006-06-07 09:40:00,1.42685,1.42709,1.42671,1.42671,363400000.0
2006-06-07 09:41:00,1.42671,1.42671,1.42641,1.42644,398800000.0
2006-06-07 09:42:00,1.42647,1.42683,1.42645,1.42648,506500001.0
2006-06-07 09:43:00,1.42666,1.42695,1.42666,1.42673,290600000.0
2006-06-07 09:44:00,1.42653,1.42679,1.42645,1.42645,468800001.0
2006-06-07 09:45:00,1.42668,1.42694,1.42662,1.42694,556800001.0
2006-06-07 09:46:00,1.4269,1.42708,1.42686,1.42694,313000001.0
2006-06-07 09:47:00,1.42702,1.42703,1.42681,1.42693,354000002.0
2006-06-07 09:48:00,1.42683,1.42696,1.42671,1.42673,294400000.0
2006-06-07 09:49:00,1.42678,1.42701,1.42663,1.427,548500001.0
2006-06-07 09:50:00,1.4269,1.42701,1.42675,1.42689,455200000.0
2006-06-07 09:51:00,1.42685,1.42722,1.42672,1.42722,489800001.0
2006-06-07 09:52:00,1.42747,1.42761,1.42724,1.42755,481200002.0
2006-06-07 09:53:00,1.42749,1.42771,1.4273,1.42732,388700003.0
2006-06-07 09:54:00,1.42717,1.42741,1.42699,1.42723,499900001.0
2006-06-07 09:55:00,1.42724,1.42764,1.42724,1.4276,538600000.0
2006-06-07 09:56:00,1.42782,1.42796,1.42688,1.42688,389700000.0
2006-06-07 09:57:00,1.42683,1.4269,1.42635,1.42635,542200002.0
2006-06-07 09:58:00,1.42644,1.4268,1.42642,1.42664,788000002.0
2006-06-07 09:59:00,1.42678,1.42689,1.4262,1.42622,710600003.0
2006-06-07 10:00:00,1.42609,1.42632,1.42601,1.42616,272500000.0
2006-06-07 10:01:00,1.42628,1.42644,1.42604,1.42628,623300000.0
2006-06-07 10:02:00,1.42641,1.42664,1.42622,1.42651,591700001.0
2006-06-07 10:03:00,1.4264,1.42708,1.4264,1.42692,444300002.0
2006-06-07 10:04:00,1.42684,1.42684,1.42638,1.42666,413100000.0
2006-06-07 10:05:00,1.42648,1.42716,1.42646,1.42676,404500000.0
2006-06-07 10:06:00,1.42699,1.42727,1.42687,1.42714,478000000.0
2006-06-07 10:07:00,1.42688,1.42709,1.42666,1.42695,481300001.0
2006-06-07 10:08:00,1.4271,1.42731,1.42707,1.42715,466600002.0
2006-06-07 10:09:00,1.42719,1.42738,1.42667,1.42686,539800003.0
2006-06-07 10:10:00,1.42688,1.42727,1.42688,1.42706,367700001.0
2006-06-07 10:11:00,1.42707,1.42724,1.4269,1.42721,386200000.0
2006-06-07 10:12:00,1.42713,1.42717,1.4269,1.4271,477700001.0
2006-06-07 10:13:00,1.42708,1.42708,1.42685,1.42702,485200001.0
2006-06-07 10:14:00,1.42707,1.42752,1.42707,1.42744,501200000.0
2006-06-07 10:15:00,1.42752,1.42769,1.42743,1.42746,390500001.0
2006-06-07 10:16:00,1.42754,1.42786,1.42749,1.42779,457100003.0
2006-06-07 10:17:00,1.42766,1.42786,1.42734,1.42748,330500000.0
2006-06-07 10:18:00,1.42744,1.42759,1.42737,1.42745,419200001.0
2006-06-07 10:19:00,1.42755,1.42767,1.42733,1.42735,346200001.0
2006-06-07 10:20:00,1.42727,1.42742,1.42718,1.42725,491900001.0
2006-06-07 10:21:00,1.42728,1.42748,1.42723,1.42742,475800002.0
2006-06-07 10:22:00,1.42752,1.42763,1.42727,1.42729,380500000.0
2006-06-07 10:23:00,1.42725,1.42745,1.42713,1.42717,462600003.0
2006-06-07 10:24:00,1.4273,1.42763,1.42716,1.42754,440200000.0
2006-06-07 10:25:00,1.42761,1.42766,1.42731,1.42766,409100000.0
2006-06-07 10:26:00,1.42772,1.42788,1.42756,1.42787,526700003.0
2006-06-07 10:27:00,1.42802,1.42822,1.42765,1.42767,493000000.0
2006-06-07 10:28:00,1.4276,1.42772,1.42735,1.42746,667300003.0
2006-06-07 10:29:00,1.42749,1.42757,1.42731,1.42746,543800005.0
2006-06-07 10:30:00,1.42754,1.42754,1.42721,1.4274,677600002.0
2006-06-07 10:31:00,1.42708,1.42745,1.42707,1.42734,517100002.0
2006-06-07 10:32:00,1.42731,1.42763,1.42716,1.42729,488000001.0
2006-06-07 10:33:00,1.42749,1.42761,1.42723,1.42752,435000000.0
2006-06-07 10:34:00,1.42743,1.42743,1.42706,1.4271,380000000.0
2006-06-07 10:35:00,1.42709,1.42724,1.42701,1.42709,506200001.0
2006-06-07 10:36:00,1.42708,1.42726,1.4269,1.42705,584600002.0
2006-06-07 10:37:00,1.42713,1.4273,1.42704,1.42723,492400000.0
2006-06-07 10:38:00,1.42722,1.42757,1.42722,1.42742,485400002.0
2006-06-07 10:39:00,1.42743,1.42768,1.42734,1.42754,412700001.0
2006-06-07 10:40:00,1.42747,1.42759,1.42735,1.42743,293600001.0
2006-06-07 10:41:00,1.42746,1.42769,1.42734,1.42745,678000000.0
2006-06-07 10:42:00,1.42761,1.42788,1.42756,1.42783,406600001.0
2006-06-07 10:43:00,1.42787,1.42816,1.42773,1.42777,408800000.0
2006-06-07 10:44:00,1.42797,1.42851,1.42789,1.42835,534400002.0
2006-06-07 10:45:00,1.42833,1.42837,1.42771,1.42786,567600001.0
2006-06-07 10:46:00,1.42778,1.42786,1.42755,1.42766,327400001.0
2006-06-07 10:47:00,1.42769,1.42785,1.42761,1.42767,390300001.0
2006-06-07 10:48:00,1.42765,1.42773,1.42751,1.42758,521600001.0
2006-06-07 10:49:00,1.4276,1.42782,1.42755,1.42766,334600000.0
2006-06-07 10:50:00,1.42766,1.42803,1.42756,1.42789,537900000.0
2006-06-07 10:51:00,1.42772,1.42802,1.4277,1.4279,452700001.0
2006-06-07 10:52:00,1.4278,1.42796,1.42765,1.42767,308800002.0
2006-06-07 10:53:00,1.42759,1.42778,1.42751,1.42772,330400000.0
2006-06-07 10:54:00,1.42797,1.42863,1.42789,1.4284,434000000.0
2006-06-07 10:55:00,1.42839,1.42854,1.42817,1.42818,466300002.0
2006-06-07 10:56:00,1.42819,1.42836,1.42801,1.42825,474700001.0
2006-06-07 10:57:00,1.4282,1.42829,1.42806,1.42823,427700002.0
2006-06-07 10:58:00,1.42809,1.42818,1.42786,1.42795,466300002.0
2006-06-07 10:59:00,1.42784,1.42815,1.42775,1.428,868100001.0
2006-06-07 11:00:00,1.42817,1.42844,1.42811,1.42826,476500000.0
2006-06-07 11:01:00,1.42822,1.42868,1.42822,1.42832,576500002.0
2006-06-07 11:02:00,1.42821,1.4283,1.42798,1.42805,544500001.0
2006-06-07 11:03:00,1.42797,1.42797,1.42745,1.42761,236000000.0
2006-06-07 11:04:00,1.42756,1.42756,1.42716,1.4274,532500002.0
2006-06-07 11:05:00,1.42743,1.42773,1.42738,1.42757,467900001.0
2006-06-07 11:06:00,1.42768,1.4279,1.42735,1.42759,644100000.0
2006-06-07 11:07:00,1.42755,1.42775,1.42749,1.4275,241800000.0
2006-06-07 11:08:00,1.42752,1.42752,1.42716,1.42723,373800002.0
2006-06-07 11:09:00,1.42709,1.42723,1.42687,1.42694,370400000.0
2006-06-07 11:10:00,1.42701,1.4273,1.42689,1.42729,474800000.0
2006-06-07 11:11:00,1.42718,1.42756,1.42711,1.42721,547400001.0
2006-06-07 11:12:00,1.42712,1.42779,1.42712,1.42758,501600001.0
2006-06-07 11:13:00,1.4276,1.4279,1.42742,1.4279,381800001.0
2006-06-07 11:14:00,1.42811,1.42828,1.42796,1.42828,463400001.0
2006-06-07 11:15:00,1.42815,1.42815,1.42787,1.42797,482500001.0
2006-06-07 11:16:00,1.42796,1.42804,1.42771,1.42796,444700000.0
2006-06-07 11:17:00,1.42797,1.42817,1.42787,1.42799,476300002.0
2006-06-07 11:18:00,1.42799,1.4282,1.42781,1.42806,380000000.0
2006-06-07 11:19:00,1.42823,1.42855,1.42819,1.4284,363500000.0
2006-06-07 11:20:00,1.4284,1.42879,1.42834,1.4285,604700002.0
2006-06-07 11:21:00,1.42853,1.42853,1.42757,1.42773,624000000.0
2006-06-07 11:22:00,1.42748,1.42791,1.42748,1.42756,601200000.0
2006-06-07 11:23:00,1.42749,1.4277,1.42733,1.42757,455600003.0
2006-06-07 11:24:00,1.42761,1.42761,1.42736,1.42737,441400000.0
2006-06-07 11:25:00,1.42751,1.42756,1.42738,1.42756,369300001.0
2006-06-07 11:26:00,1.42762,1.42776,1.42738,1.42759,499500000.0
2006-06-07 11:27:00,1.42761,1.42782,1.42743,1.42751,587400000.0
2006-06-07 11:28:00,1.42769,1.42774,1.42747,1.42765,419600000.0
2006-06-07 11:29:00,1.42766,1.42774,1.42744,1.42763,489500001.0
2006-06-07 11:30:00,1.42753,1.42756,1.42731,1.42736,440200000.0
2006-06-07 11:31:00,1.42725,1.42752,1.42717,1.42737,568000000.0
2006-06-07 11:32:00,1.42747,1.42757,1.42715,1.42727,466100001.0
2006-06-07 11:33:00,1.42717,1.42726,1.42704,1.4272,493700000.0
2006-06-07 11:34:00,1.42718,1.42737,1.42703,1.42707,714200005.0
2006-06-07 11:35:00,1.42719,1.42733,1.42703,1.42721,559200001.0
2006-06-07 11:36:00,1.42722,1.42739,1.42717,1.42727,439700000.0
2006-06-07 11:37:00,1.4273,1.42742,1.42716,1.42719,450800000.0
2006-06-07 11:38:00,1.42727,1.42732,1.42708,1.42714,497100000.0
2006-06-07 11:39:00,1.42737,1.42759,1.4272,1.4272,651500003.0
2006-06-07 11:40:00,1.42724,1.42732,1.42707,1.42727,737300002.0
2006-06-07 11:41:00,1.4273,1.42757,1.42716,1.42743,737100002.0
2006-06-07 11:42:00,1.42741,1.42763,1.4272,1.42745,561700000.0
2006-06-07 11:43:00,1.42743,1.42766,1.4272,1.42724,556900000.0
2006-06-07 11:44:00,1.42732,1.42757,1.42724,1.4273,681300000.0
2006-06-07 11:45:00,1.42741,1.42748,1.42721,1.42741,605200002.0
2006-06-07 11:46:00,1.42736,1.42746,1.42726,1.42744,502600001.0
2006-06-07 11:47:00,1.42735,1.42748,1.42716,1.42732,493800001.0
2006-06-07 11:48:00,1.42722,1.42746,1.42708,1.42729,586300000.0
2006-06-07 11:49:00,1.42732,1.42732,1.42696,1.427,456400001.0
2006-06-07 11:50:00,1.42699,1.42716,1.42689,1.42703,331400001.0
2006-06-07 11:51:00,1.42705,1.4272,1.42693,1.427,158300000.0
2006-06-07 11:52:00,1.42711,1.42745,1.42707,1.4271,241000000.0
2006-06-07 11:53:00,1.42703,1.42718,1.42698,1.42708,204200000.0
2006-06-07 11:54:00,1.42691,1.427,1.42671,1.4269,275600001.0
2006-06-07 11:55:00,1.42697,1.42698,1.4268,1.42687,455200002.0
2006-06-07 11:56:00,1.42693,1.42705,1.42673,1.42693,432800001.0
2006-06-07 11:57:00,1.42691,1.42695,1.42664,1.42686,520400001.0
2006-06-07 11:58:00,1.42698,1.42716,1.42683,1.42689,459100002.0
2006-06-07 11:59:00,1.42692,1.42708,1.42673,1.42679,376100001.0
2006-06-07 12:00:00,1.42697,1.42705,1.42677,1.4269,580900002.0
2006-06-07 12:01:00,1.42681,1.42705,1.42675,1.42689,400900000.0
2006-06-07 12:02:00,1.42689,1.42716,1.42689,1.42695,449300003.0
2006-06-07 12:03:00,1.42711,1.42721,1.42699,1.42718,387100001.0
2006-06-07 12:04:00,1.42709,1.42728,1.42686,1.42708,433800001.0
2006-06-07 12:05:00,1.42714,1.42714,1.42683,1.42686,267900000.0
2006-06-07 12:06:00,1.42678,1.42726,1.42678,1.42694,375200000.0
2006-06-07 12:07:00,1.42705,1.42705,1.42666,1.42693,281800000.0
2006-06-07 12:08:00,1.4269,1.42698,1.42665,1.42684,571500000.0
2006-06-07 12:09:00,1.42703,1.42717,1.42686,1.42697,408900000.0
2006-06-07 12:10:00,1.42689,1.42706,1.42674,1.42691,334000001.0
2006-06-07 12:11:00,1.42694,1.4273,1.4269,1.42696,210900000.0
2006-06-07 12:12:00,1.42698,1.42716,1.42693,1.42709,264500000.0
2006-06-07 12:13:00,1.42706,1.42724,1.42694,1.42714,588600002.0
2006-06-07 12:14:00,1.42714,1.42714,1.4267,1.42702,612200001.0
2006-06-07 12:15:00,1.42694,1.42708,1.42667,1.42677,300900001.0
2006-06-07 12:16:00,1.42668,1.42682,1.42659,1.42673,415800000.0
2006-06-07 12:17:00,1.42662,1.42667,1.42654,1.42656,245700000.0
2006-06-07 12:18:00,1.42663,1.42674,1.42638,1.4265,296900000.0
2006-06-07 12:19:00,1.42652,1.4266,1.42636,1.42648,516200001.0
2006-06-07 12:20:00,1.4265,1.42674,1.42641,1.42659,454100001.0
2006-06-07 12:21:00,1.42658,1.42671,1.42644,1.4265,432800002.0
2006-06-07 12:22:00,1.42648,1.42669,1.42642,1.42651,320800003.0
2006-06-07 12:23:00,1.42645,1.42664,1.4264,1.42647,390100001.0
2006-06-07 12:24:00,1.42625,1.42665,1.42619,1.42625,677800002.0
2006-06-07 12:25:00,1.42644,1.42679,1.42636,1.42659,478300003.0
2006-06-07 12:26:00,1.42648,1.42667,1.42639,1.42659,470900000.0
2006-06-07 12:27:00,1.42672,1.42692,1.42669,1.42681,402000000.0
2006-06-07 12:28:00,1.42678,1.427,1.42666,1.42688,540800001.0
2006-06-07 12:29:00,1.42704,1.42726,1.42696,1.42704,714400003.0
2006-06-07 12:30:00,1.42721,1.42738,1.42703,1.42726,605500003.0
2006-06-07 12:31:00,1.42713,1.42713,1.42669,1.42682,693100002.0
2006-06-07 12:32:00,1.42681,1.42713,1.4268,1.42687,634900001.0
2006-06-07 12:33:00,1.42697,1.42726,1.42689,1.42726,41000000.0
2006-06-07 12:34:00,1.42718,1.42745,1.42701,1.42716,555600002.0
2006-06-07 12:35:00,1.42751,1.42757,1.42725,1.42734,585700001.0
2006-06-07 12:36:00,1.42709,1.42727,1.42704,1.42716,395800000.0
2006-06-07 12:37:00,1.42719,1.42735,1.42712,1.42721,520400001.0
2006-06-07 12:38:00,1.42716,1.42734,1.42678,1.42682,662200002.0
2006-06-07 12:39:00,1.42677,1.42695,1.42669,1.4269,445700000.0
2006-06-07 12:40:00,1.42668,1.42679,1.42653,1.4267,560800001.0
2006-06-07 12:41:00,1.42675,1.42677,1.42645,1.42653,242100000.0
2006-06-07 12:42:00,1.42649,1.4269,1.42649,1.42683,368800001.0
2006-06-07 12:43:00,1.42692,1.42692,1.42662,1.42675,515600000.0
2006-06-07 12:44:00,1.42661,1.42665,1.42624,1.42648,413500000.0
2006-06-07 12:45:00,1.4265,1.42651,1.42605,1.42651,436400000.0
2006-06-07 12:46:00,1.42657,1.42698,1.42657,1.42698,454600000.0
2006-06-07 12:47:00,1.42686,1.42696,1.42675,1.42685,391200001.0
2006-06-07 12:48:00,1.42686,1.427,1.42675,1.42682,455400000.0
2006-06-07 12:49:00,1.42689,1.42694,1.42666,1.42679,485400001.0
2006-06-07 12:50:00,1.42696,1.427,1.42665,1.42673,500000002.0
2006-06-07 12:51:00,1.42647,1.42679,1.42647,1.42664,463500001.0
2006-06-07 12:52:00,1.42657,1.42687,1.4265,1.42655,318700000.0
2006-06-07 12:53:00,1.42658,1.42693,1.42658,1.42672,277500000.0
2006-06-07 12:54:00,1.4266,1.42674,1.42652,1.42667,378400001.0
2006-06-07 12:55:00,1.42674,1.42695,1.42667,1.42685,407500000.0
2006-06-07 12:56:00,1.42694,1.42712,1.42677,1.42692,437400001.0
2006-06-07 12:57:00,1.42715,1.42724,1.42687,1.42708,539400001.0
2006-06-07 12:58:00,1.42706,1.42718,1.42699,1.42707,303800000.0
2006-06-07 12:59:00,1.42707,1.42723,1.42686,1.42697,684000000.0
2006-06-07 13:00:00,1.42695,1.42724,1.42693,1.42712,249000000.0
2006-06-07 13:01:00,1.42705,1.42724,1.42703,1.42711,367200002.0
2006-06-07 13:02:00,1.427,1.42723,1.42693,1.42694,360100001.0
2006-06-07 13:03:00,1.4269,1.42712,1.42684,1.42701,443700001.0
2006-06-07 13:04:00,1.42707,1.42724,1.42705,1.42705,234300001.0
2006-06-07 13:05:00,1.42706,1.42709,1.42697,1.42697,108000000.0
2006-06-07 13:06:00,1.42699,1.42705,1.42675,1.4269,429500004.0
2006-06-07 13:07:00,1.42689,1.42714,1.42689,1.42704,322400000.0
2006-06-07 13:08:00,1.42713,1.42713,1.42693,1.42705,184600000.0
2006-06-07 13:09:00,1.4271,1.42744,1.42691,1.42691,330400000.0
2006-06-07 13:10:00,1.42711,1.42732,1.42711,1.42721,144300000.0
2006-06-07 13:11:00,1.42723,1.42752,1.42716,1.42727,402800000.0
2006-06-07 13:12:00,1.4273,1.42733,1.42719,1.42726,317100001.0
2006-06-07 13:13:00,1.42725,1.42725,1.4268,1.427,335200000.0
2006-06-07 13:14:00,1.42701,1.42744,1.42701,1.42739,335300001.0
2006-06-07 13:15:00,1.42716,1.4272,1.42522,1.42524,370300000.0
2006-06-07 13:16:00,1.42512,1.4252,1.42489,1.42519,119100000.0
2006-06-07 13:17:00,1.42536,1.42619,1.42536,1.42588,119100000.0
2006-06-07 13:18:00,1.42584,1.4263,1.42582,1.4263,323700002.0
2006-06-07 13:19:00,1.42635,1.42654,1.42586,1.42645,310800001.0
2006-06-07 13:20:00,1.42646,1.42661,1.42635,1.42652,164900000.0
2006-06-07 13:21:00,1.42654,1.42672,1.42646,1.42672,169000000.0
2006-06-07 13:22:00,1.42675,1.42689,1.42669,1.42681,224400000.0
2006-06-07 13:23:00,1.42669,1.42677,1.42625,1.42642,239100000.0
2006-06-07 13:24:00,1.42638,1.42638,1.42625,1.42627,271200000.0
2006-06-07 13:25:00,1.42617,1.42634,1.42606,1.42609,134200000.0
2006-06-07 13:26:00,1.42597,1.42602,1.42565,1.42601,231300002.0
2006-06-07 13:27:00,1.42604,1.42628,1.42595,1.4262,324900000.0
2006-06-07 13:28:00,1.42629,1.42648,1.42626,1.42636,487500000.0
2006-06-07 13:29:00,1.42622,1.42643,1.42599,1.42639,691700002.0
2006-06-07 13:30:00,1.42646,1.42646,1.42608,1.42625,570600001.0
2006-06-07 13:31:00,1.42621,1.42639,1.42598,1.42613,496300000.0
2006-06-07 13:32:00,1.42604,1.42604,1.42554,1.42569,251700002.0
2006-06-07 13:33:00,1.42561,1.42595,1.42561,1.42581,416100000.0
2006-06-07 13:34:00,1.4257,1.42582,1.42546,1.4256,295400000.0
2006-06-07 13:35:00,1.42576,1.42607,1.42572,1.42582,369300002.0
2006-06-07 13:36:00,1.4258,1.42592,1.42568,1.42579,481800001.0
2006-06-07 13:37:00,1.4257,1.42592,1.4257,1.42571,504800002.0
2006-06-07 13:38:00,1.42571,1.42654,1.42571,1.42634,419400000.0
2006-06-07 13:39:00,1.42643,1.42648,1.42622,1.4263,287400000.0
2006-06-07 13:40:00,1.42605,1.42632,1.42599,1.42607,449500002.0
2006-06-07 13:41:00,1.42619,1.42623,1.42592,1.42603,214700001.0
2006-06-07 13:42:00,1.42599,1.42611,1.42594,1.42602,153100000.0
2006-06-07 13:43:00,1.42612,1.42612,1.42598,1.42605,93600000.0
2006-06-07 13:44:00,1.42596,1.4261,1.42583,1.42602,289100000.0
2006-06-07 13:45:00,1.42598,1.42598,1.42516,1.42516,508200002.0
2006-06-07 13:46:00,1.42521,1.42553,1.42509,1.42517,444900003.0
2006-06-07 13:47:00,1.42506,1.42532,1.42461,1.42514,550500000.0
2006-06-07 13:48:00,1.42522,1.42526,1.42498,1.42499,270400001.0
2006-06-07 13:49:00,1.42498,1.42507,1.42494,1.42498,217100000.0
2006-06-07 13:50:00,1.42494,1.42518,1.42494,1.42507,264300000.0
2006-06-07 13:51:00,1.42514,1.42593,1.42498,1.42571,284200000.0
2006-06-07 13:52:00,1.42554,1.42582,1.42527,1.42562,464000002.0
2006-06-07 13:53:00,1.42547,1.4258,1.42547,1.42576,523900000.0
2006-06-07 13:54:00,1.42566,1.42601,1.42555,1.42598,373500003.0
2006-06-07 13:55:00,1.42589,1.42589,1.42558,1.42558,341700000.0
2006-06-07 13:56:00,1.42564,1.42601,1.42562,1.42597,419100003.0
2006-06-07 13:57:00,1.42596,1.42612,1.42575,1.42597,316800000.0
2006-06-07 13:58:00,1.42582,1.42608,1.42577,1.42583,251900001.0
2006-06-07 13:59:00,1.42546,1.42564,1.42506,1.4254,404300001.0
2006-06-07 14:00:00,1.42521,1.42539,1.42516,1.42523,362300001.0
2006-06-07 14:01:00,1.42513,1.42533,1.4251,1.42523,383900001.0
2006-06-07 14:02:00,1.42531,1.42531,1.42511,1.42512,362800002.0
2006-06-07 14:03:00,1.42492,1.42498,1.42451,1.42489,428200000.0
2006-06-07 14:04:00,1.42505,1.42558,1.42503,1.42538,472900000.0
2006-06-07 14:05:00,1.4256,1.42586,1.42545,1.42578,329100000.0
2006-06-07 14:06:00,1.42582,1.42583,1.42542,1.42567,347700000.0
2006-06-07 14:07:00,1.42587,1.42597,1.42568,1.42569,297600000.0
2006-06-07 14:08:00,1.42562,1.42572,1.42528,1.42536,338700000.0
2006-06-07 14:09:00,1.42535,1.42569,1.42535,1.42556,152000000.0
2006-06-07 14:10:00,1.42567,1.42586,1.42546,1.42565,281200001.0
2006-06-07 14:11:00,1.42573,1.42595,1.42569,1.42589,115100000.0
2006-06-07 14:12:00,1.4259,1.42602,1.42568,1.42584,249500000.0
2006-06-07 14:13:00,1.42586,1.42614,1.42586,1.42604,180700000.0
2006-06-07 14:14:00,1.42599,1.4263,1.42599,1.42599,202000000.0
2006-06-07 14:15:00,1.42579,1.42591,1.4255,1.4259,352400001.0
2006-06-07 14:16:00,1.42592,1.42593,1.42568,1.42577,197600001.0
2006-06-07 14:17:00,1.42582,1.42582,1.42549,1.42575,599300000.0
2006-06-07 14:18:00,1.42587,1.42646,1.42587,1.42628,334600000.0
2006-06-07 14:19:00,1.42623,1.42633,1.42586,1.42604,411000000.0
2006-06-07 14:20:00,1.42597,1.42609,1.4252,1.42528,259900002.0
2006-06-07 14:21:00,1.42513,1.42537,1.42443,1.42443,437700002.0
2006-06-07 14:22:00,1.4245,1.42472,1.42428,1.42458,641900002.0
2006-06-07 14:23:00,1.42481,1.42481,1.42418,1.42435,175300000.0
2006-06-07 14:24:00,1.4242,1.42484,1.4242,1.42461,448700001.0
2006-06-07 14:25:00,1.42468,1.42498,1.42454,1.42469,545800003.0
2006-06-07 14:26:00,1.42464,1.42494,1.42464,1.42466,600700002.0
2006-06-07 14:27:00,1.42478,1.42521,1.42472,1.42514,398100000.0
2006-06-07 14:28:00,1.42509,1.42509,1.42455,1.42504,38600000.0
2006-06-07 14:29:00,1.42504,1.42519,1.42491,1.42505,42400000.0
2006-06-07 14:30:00,1.42513,1.42545,1.42486,1.42545,41800000.0
2006-06-07 14:31:00,1.42508,1.42543,1.42508,1.42524,35400000.0
2006-06-07 14:32:00,1.42539,1.42563,1.42537,1.42556,19400000.0
2006-06-07 14:33:00,1.42533,1.42567,1.42527,1.42562,28400000.0
2006-06-07 14:34:00,1.42546,1.42554,1.42523,1.42552,26000000.0
2006-06-07 14:35:00,1.42572,1.4258,1.42545,1.42566,35200000.0
2006-06-07 14:36:00,1.42568,1.42576,1.4252,1.4252,43900000.0
2006-06-07 14:37:00,1.42575,1.42579,1.4255,1.42561,35100000.0
2006-06-07 14:38:00,1.42562,1.42562,1.4251,1.42545,25000000.0
2006-06-07 14:39:00,1.42538,1.42568,1.42513,1.42536,33000000.0
2006-06-07 14:40:00,1.42515,1.42531,1.42503,1.42519,31000000.0
2006-06-07 14:41:00,1.42526,1.42533,1.42507,1.42533,51700000.0
2006-06-07 14:42:00,1.42524,1.42543,1.42478,1.42478,50700000.0
2006-06-07 14:43:00,1.42541,1.42584,1.42541,1.42567,50600000.0
2006-06-07 14:44:00,1.42563,1.42575,1.42542,1.42545,44600000.0
2006-06-07 14:45:00,1.42519,1.42577,1.425,1.42532,35100000.0
2006-06-07 14:46:00,1.42544,1.42566,1.42529,1.42564,43500000.0
2006-06-07 14:47:00,1.42563,1.42563,1.4253,1.42552,29800000.0
2006-06-07 14:48:00,1.42554,1.42558,1.42539,1.42546,26800000.0
2006-06-07 14:49:00,1.4252,1.42543,1.42504,1.42504,63200000.0
2006-06-07 14:50:00,1.42493,1.42517,1.42492,1.42517,101900000.0
2006-06-07 14:51:00,1.4254,1.42571,1.42531,1.42566,32400000.0
2006-06-07 14:52:00,1.42545,1.42568,1.42511,1.42514,44600000.0
2006-06-07 14:53:00,1.42487,1.4252,1.42469,1.42494,30600000.0
2006-06-07 14:54:00,1.42518,1.42521,1.42482,1.42482,31400000.0
2006-06-07 14:55:00,1.42509,1.42541,1.42509,1.42519,43600000.0
2006-06-07 14:56:00,1.42537,1.42537,1.42516,1.4253,39800000.0
2006-06-07 14:57:00,1.42545,1.4255,1.42519,1.42525,28400000.0
2006-06-07 14:58:00,1.42526,1.42572,1.42526,1.42558,35000000.0
2006-06-07 14:59:00,1.42584,1.42613,1.42582,1.42606,43100000.0
2006-06-07 15:00:00,1.42599,1.42612,1.42564,1.42564,31900000.0
2006-06-07 15:01:00,1.42604,1.42604,1.42574,1.42591,30600000.0
2006-06-07 15:02:00,1.42622,1.42641,1.4262,1.42641,19400000.0
2006-06-07 15:03:00,1.42634,1.42646,1.426,1.42621,42600000.0
2006-06-07 15:04:00,1.42607,1.4264,1.42599,1.42602,49700001.0
2006-06-07 15:05:00,1.42585,1.42609,1.42576,1.42609,49200001.0
2006-06-07 15:06:00,1.42639,1.42658,1.42611,1.42645,42900000.0
2006-06-07 15:07:00,1.42655,1.42664,1.42613,1.42633,53800000.0
2006-06-07 15:08:00,1.42619,1.42642,1.42612,1.42642,61200000.0
2006-06-07 15:09:00,1.42647,1.42662,1.42634,1.42634,30200000.0
2006-06-07 15:10:00,1.42624,1.42624,1.426,1.426,40100000.0
2006-06-07 15:11:00,1.42601,1.4261,1.42568,1.42568,29000000.0
2006-06-07 15:12:00,1.42558,1.42579,1.42542,1.42562,42400000.0
2006-06-07 15:13:00,1.42578,1.42582,1.42568,1.42582,40000000.0
2006-06-07 15:14:00,1.42561,1.42605,1.42561,1.42592,44700000.0
2006-06-07 15:15:00,1.42624,1.42629,1.42586,1.42629,52800000.0
2006-06-07 15:16:00,1.42645,1.42664,1.42645,1.42664,21000000.0
2006-06-07 15:17:00,1.42644,1.42655,1.42608,1.42623,34500000.0
2006-06-07 15:18:00,1.4262,1.42637,1.42586,1.42623,36500000.0
2006-06-07 15:19:00,1.42619,1.42635,1.42595,1.42607,40200000.0
2006-06-07 15:20:00,1.42593,1.42597,1.42581,1.42597,28000000.0
2006-06-07 15:21:00,1.4259,1.42603,1.4258,1.42597,28400000.0
2006-06-07 15:22:00,1.42574,1.42603,1.42561,1.42566,41300000.0
2006-06-07 15:23:00,1.4257,1.4257,1.4251,1.4252,25000000.0
2006-06-07 15:24:00,1.42529,1.42536,1.42503,1.42506,35100000.0
2006-06-07 15:25:00,1.42493,1.42536,1.42478,1.42506,33300000.0
2006-06-07 15:26:00,1.42522,1.42534,1.42504,1.42528,24200000.0
2006-06-07 15:27:00,1.4252,1.42569,1.42507,1.42508,42000000.0
2006-06-07 15:28:00,1.42476,1.42518,1.42469,1.42518,39900000.0
2006-06-07 15:29:00,1.42527,1.42527,1.42479,1.42481,35000000.0
2006-06-07 15:30:00,1.42492,1.42497,1.42465,1.42497,39800000.0
2006-06-07 15:31:00,1.4251,1.42514,1.42484,1.42498,29200000.0
2006-06-07 15:32:00,1.42489,1.42489,1.42421,1.42456,37600000.0
2006-06-07 15:33:00,1.42442,1.42447,1.42422,1.42443,46200000.0
2006-06-07 15:34:00,1.42428,1.42442,1.42415,1.42427,42400000.0
2006-06-07 15:35:00,1.4245,1.42501,1.4245,1.42453,37700000.0
2006-06-07 15:36:00,1.42472,1.42494,1.42446,1.42446,41500000.0
2006-06-07 15:37:00,1.4246,1.42471,1.42433,1.4244,34800000.0
2006-06-07 15:38:00,1.42437,1.42472,1.42383,1.42472,53000000.0
2006-06-07 15:39:00,1.4249,1.42503,1.42475,1.42479,29800000.0
2006-06-07 15:40:00,1.42491,1.42499,1.42441,1.42445,23800000.0
2006-06-07 15:41:00,1.42459,1.42468,1.42428,1.42458,31800000.0
2006-06-07 15:42:00,1.42428,1.42442,1.42418,1.42442,29400000.0
2006-06-07 15:43:00,1.42462,1.42494,1.42454,1.4247,38800000.0
2006-06-07 15:44:00,1.42447,1.42447,1.42374,1.42415,23600000.0
2006-06-07 15:45:00,1.42408,1.42421,1.42359,1.42384,48200000.0
2006-06-07 15:46:00,1.42384,1.42398,1.42374,1.42378,53600000.0
2006-06-07 15:47:00,1.4236,1.42401,1.4234,1.42401,33800000.0
2006-06-07 15:48:00,1.42412,1.42413,1.42379,1.42394,26800000.0
2006-06-07 15:49:00,1.42371,1.42391,1.42363,1.42375,51600000.0
2006-06-07 15:50:00,1.42364,1.42383,1.42346,1.42369,24200000.0
2006-06-07 15:51:00,1.42385,1.42398,1.42366,1.42385,22000000.0
2006-06-07 15:52:00,1.42382,1.42394,1.42365,1.42379,47000000.0
2006-06-07 15:53:00,1.42373,1.42409,1.42373,1.42388,42200000.0
2006-06-07 15:54:00,1.42385,1.42403,1.42378,1.42396,24600000.0
2006-06-07 15:55:00,1.424,1.42413,1.42375,1.42389,48200000.0
2006-06-07 15:56:00,1.42399,1.42432,1.42394,1.42394,32600000.0
2006-06-07 15:57:00,1.42388,1.42414,1.42377,1.42377,31900000.0
2006-06-07 15:58:00,1.42404,1.42425,1.42393,1.42425,49800000.0
2006-06-07 15:59:00,1.42419,1.42424,1.42397,1.42401,49400001.0
2006-06-07 16:00:00,1.42414,1.42414,1.42387,1.42387,35200000.0
2006-06-07 16:01:00,1.42383,1.42412,1.4236,1.4238,30200000.0
2006-06-07 16:02:00,1.42357,1.42357,1.42311,1.42345,33400000.0
2006-06-07 16:03:00,1.42339,1.42377,1.42339,1.42358,32000000.0
2006-06-07 16:04:00,1.42341,1.42393,1.42333,1.42381,47600000.0
2006-06-07 16:05:00,1.42387,1.42402,1.42364,1.42386,30200000.0
2006-06-07 16:06:00,1.42384,1.42389,1.42358,1.42358,34200000.0
2006-06-07 16:07:00,1.42365,1.42429,1.42365,1.42429,47100000.0
2006-06-07 16:08:00,1.42443,1.42462,1.42424,1.42443,38600000.0
2006-06-07 16:09:00,1.42428,1.42474,1.42392,1.42392,51400000.0
2006-06-07 16:10:00,1.42368,1.42388,1.4235,1.42384,23500000.0
2006-06-07 16:11:00,1.42346,1.42408,1.4234,1.42408,33200000.0
2006-06-07 16:12:00,1.42404,1.42434,1.42393,1.42403,55200001.0
2006-06-07 16:13:00,1.42389,1.42423,1.4238,1.42423,33200000.0
2006-06-07 16:14:00,1.4238,1.42424,1.42357,1.42368,38400000.0
2006-06-07 16:15:00,1.4233,1.42341,1.42227,1.42248,36500000.0
2006-06-07 16:16:00,1.42254,1.42279,1.42238,1.42261,31400000.0
2006-06-07 16:17:00,1.4227,1.4231,1.4227,1.42299,23000000.0
2006-06-07 16:18:00,1.42305,1.4231,1.42282,1.42308,27800000.0
2006-06-07 16:19:00,1.42336,1.42336,1.42284,1.42328,31100000.0
2006-06-07 16:20:00,1.42317,1.42326,1.42303,1.42322,73800002.0
2006-06-07 16:21:00,1.42325,1.42363,1.42325,1.42353,68500000.0
2006-06-07 16:22:00,1.4235,1.42362,1.42324,1.42352,42800000.0
2006-06-07 16:23:00,1.42357,1.42357,1.42303,1.42325,37700000.0
2006-06-07 16:24:00,1.42319,1.42324,1.423,1.42309,24600000.0
2006-06-07 16:25:00,1.42316,1.42321,1.42259,1.42297,34200000.0
2006-06-07 16:26:00,1.423,1.42306,1.42258,1.42258,43500000.0
2006-06-07 16:27:00,1.42266,1.42324,1.42266,1.42299,27400000.0
2006-06-07 16:28:00,1.42329,1.42339,1.423,1.42307,40600000.0
2006-06-07 16:29:00,1.42321,1.42321,1.42287,1.42291,37000000.0
2006-06-07 16:30:00,1.42288,1.42313,1.42281,1.42299,45900000.0
2006-06-07 16:31:00,1.42304,1.42312,1.42276,1.42279,36100000.0
2006-06-07 16:32:00,1.42296,1.42303,1.42254,1.42294,60500000.0
2006-06-07 16:33:00,1.42307,1.42307,1.42246,1.42252,39000000.0
2006-06-07 16:34:00,1.42258,1.42286,1.42229,1.42255,60300000.0
2006-06-07 16:35:00,1.42264,1.42266,1.42219,1.42238,38300000.0
2006-06-07 16:36:00,1.4222,1.42237,1.42184,1.42212,21800000.0
2006-06-07 16:37:00,1.42203,1.4225,1.42192,1.42208,41800000.0
2006-06-07 16:38:00,1.42182,1.4219,1.42156,1.4216,41200000.0
2006-06-07 16:39:00,1.42169,1.42171,1.42147,1.42161,23600000.0
2006-06-07 16:40:00,1.42155,1.42159,1.42134,1.42143,40200000.0
2006-06-07 16:41:00,1.42079,1.4218,1.42079,1.42171,46400000.0
2006-06-07 16:42:00,1.42176,1.42185,1.42166,1.42185,44400000.0
2006-06-07 16:43:00,1.42197,1.42212,1.42177,1.42212,47200000.0
2006-06-07 16:44:00,1.4221,1.42216,1.42201,1.42216,56000000.0
2006-06-07 16:45:00,1.42185,1.42207,1.42161,1.42171,39800000.0
2006-06-07 16:46:00,1.42176,1.42176,1.42147,1.42168,55800000.0
2006-06-07 16:47:00,1.42184,1.42195,1.42167,1.42175,53600000.0
2006-06-07 16:48:00,1.42186,1.42186,1.42134,1.42173,26600000.0
2006-06-07 16:49:00,1.42194,1.42204,1.42186,1.42203,33600000.0
2006-06-07 16:50:00,1.42207,1.42222,1.42207,1.42209,52000000.0
2006-06-07 16:51:00,1.42235,1.42263,1.42231,1.42263,27800000.0
2006-06-07 16:52:00,1.4226,1.42262,1.42218,1.42218,34600001.0
2006-06-07 16:53:00,1.42216,1.42216,1.42175,1.42205,64000000.0
2006-06-07 16:54:00,1.42207,1.42218,1.42173,1.42189,30200000.0
2006-06-07 16:55:00,1.42192,1.42195,1.42169,1.42195,33800000.0
2006-06-07 16:56:00,1.42194,1.42218,1.42192,1.42214,27600000.0
2006-06-07 16:57:00,1.42214,1.4223,1.42202,1.42222,33000000.0
2006-06-07 16:58:00,1.42206,1.42222,1.42138,1.42143,39800000.0
2006-06-07 16:59:00,1.42165,1.42165,1.42099,1.42125,17800000.0
2006-06-07 17:00:00,1.42086,1.42124,1.42086,1.42115,42000000.0
2006-06-07 17:01:00,1.421,1.42141,1.42097,1.42135,68800000.0
2006-06-07 17:02:00,1.4213,1.42141,1.42119,1.42138,38200001.0
2006-06-07 17:03:00,1.42143,1.42162,1.4214,1.42162,51100000.0
2006-06-07 17:04:00,1.42172,1.42185,1.42155,1.4217,33400000.0
2006-06-07 17:05:00,1.4215,1.42187,1.42119,1.4218,37800001.0
2006-06-07 17:06:00,1.42158,1.42187,1.42144,1.4218,42400000.0
2006-06-07 17:07:00,1.4218,1.42201,1.42172,1.42172,39600000.0
2006-06-07 17:08:00,1.42171,1.42198,1.42171,1.42184,40000000.0
2006-06-07 17:09:00,1.42174,1.42177,1.4215,1.4216,43000000.0
2006-06-07 17:10:00,1.42138,1.42168,1.42126,1.42134,35300000.0
2006-06-07 17:11:00,1.42122,1.42151,1.42111,1.42151,42800000.0
2006-06-07 17:12:00,1.42163,1.42192,1.42153,1.42166,44400001.0
2006-06-07 17:13:00,1.4215,1.4216,1.42138,1.42157,26400000.0
2006-06-07 17:14:00,1.42115,1.4217,1.42115,1.42126,52800000.0
2006-06-07 17:15:00,1.42149,1.42151,1.42119,1.42129,18000000.0
2006-06-07 17:16:00,1.42155,1.42169,1.42105,1.42105,47100000.0
2006-06-07 17:17:00,1.42128,1.4217,1.42112,1.4217,52300000.0
2006-06-07 17:18:00,1.4219,1.42202,1.42159,1.42202,41700000.0
2006-06-07 17:19:00,1.42172,1.42198,1.42157,1.42198,19400000.0
2006-06-07 17:20:00,1.42191,1.42224,1.42185,1.42198,39400000.0
2006-06-07 17:21:00,1.42198,1.42198,1.4214,1.42177,55800000.0
2006-06-07 17:22:00,1.42152,1.42254,1.42152,1.42232,38400000.0
2006-06-07 17:23:00,1.42212,1.42259,1.42212,1.42258,28400000.0
2006-06-07 17:24:00,1.42259,1.42259,1.42198,1.42215,23600000.0
2006-06-07 17:25:00,1.42211,1.42255,1.42211,1.42244,51800000.0
2006-06-07 17:26:00,1.42247,1.42261,1.4222,1.4222,49500000.0
2006-06-07 17:27:00,1.42226,1.42232,1.422,1.4221,25800000.0
2006-06-07 17:28:00,1.42236,1.42244,1.4218,1.42187,28300000.0
2006-06-07 17:29:00,1.422,1.42221,1.42154,1.42172,55800000.0
2006-06-07 17:30:00,1.42169,1.4221,1.42159,1.42197,44000000.0
2006-06-07 17:31:00,1.42193,1.42193,1.42169,1.42176,47400001.0
2006-06-07 17:32:00,1.42155,1.42186,1.42155,1.42173,38000000.0
2006-06-07 17:33:00,1.42172,1.42181,1.42151,1.42167,69100001.0
2006-06-07 17:34:00,1.4218,1.42209,1.42159,1.42206,39800000.0
2006-06-07 17:35:00,1.42212,1.42214,1.42197,1.42214,59000000.0
2006-06-07 17:36:00,1.42207,1.42228,1.4219,1.42211,60500000.0
2006-06-07 17:37:00,1.42232,1.42241,1.42167,1.42216,44800000.0
2006-06-07 17:38:00,1.422,1.42225,1.422,1.422,57300000.0
2006-06-07 17:39:00,1.42225,1.42236,1.42207,1.42236,17200000.0
2006-06-07 17:40:00,1.42219,1.42233,1.42214,1.42227,30200000.0
2006-06-07 17:41:00,1.42233,1.42247,1.42216,1.42218,57100000.0
2006-06-07 17:42:00,1.42229,1.4225,1.42215,1.42233,26600000.0
2006-06-07 17:43:00,1.4224,1.42249,1.42209,1.42233,42500000.0
2006-06-07 17:44:00,1.42228,1.42229,1.42218,1.42223,43600001.0
2006-06-07 17:45:00,1.4225,1.42296,1.4225,1.42273,53900000.0
2006-06-07 17:46:00,1.42277,1.42289,1.42259,1.42276,55800000.0
2006-06-07 17:47:00,1.42268,1.42289,1.42267,1.42274,45800000.0
2006-06-07 17:48:00,1.42276,1.42308,1.42267,1.42288,46600000.0
2006-06-07 17:49:00,1.42265,1.42265,1.42184,1.42237,45600000.0
2006-06-07 17:50:00,1.42251,1.42253,1.42221,1.42238,28200000.0
2006-06-07 17:51:00,1.42247,1.42287,1.42234,1.42257,34300000.0
2006-06-07 17:52:00,1.42285,1.42285,1.42226,1.42246,29600000.0
2006-06-07 17:53:00,1.42237,1.42256,1.42229,1.42255,33000000.0
2006-06-07 17:54:00,1.42244,1.42292,1.42229,1.42269,33800000.0
2006-06-07 17:55:00,1.42262,1.42277,1.42197,1.42269,37200000.0
2006-06-07 17:56:00,1.42274,1.42314,1.42274,1.42279,32600000.0
2006-06-07 17:57:00,1.42275,1.42288,1.42242,1.42274,37400000.0
2006-06-07 17:58:00,1.42277,1.42277,1.4222,1.42241,28600000.0
2006-06-07 17:59:00,1.42225,1.42237,1.42184,1.4221,54000000.0
2006-06-07 18:00:00,1.42238,1.42274,1.42225,1.42263,37600000.0
2006-06-07 18:01:00,1.42282,1.42284,1.42231,1.42255,56600000.0
2006-06-07 18:02:00,1.42287,1.42311,1.42271,1.42308,44400000.0
2006-06-07 18:03:00,1.42307,1.42322,1.42221,1.42221,32600000.0
2006-06-07 18:04:00,1.42227,1.42255,1.42206,1.42206,40200000.0
2006-06-07 18:05:00,1.42219,1.42221,1.42203,1.42209,25800000.0
2006-06-07 18:06:00,1.42213,1.42251,1.42201,1.42215,50000000.0
2006-06-07 18:07:00,1.42212,1.42212,1.42165,1.4218,44200000.0
2006-06-07 18:08:00,1.42168,1.42198,1.42146,1.42146,63400000.0
2006-06-07 18:09:00,1.42134,1.42167,1.42134,1.42149,37200000.0
2006-06-07 18:10:00,1.42154,1.42154,1.42111,1.42124,25300000.0
2006-06-07 18:11:00,1.4213,1.42145,1.42106,1.4213,40200000.0
2006-06-07 18:12:00,1.42155,1.42173,1.42138,1.42147,20400000.0
2006-06-07 18:13:00,1.42152,1.42155,1.4212,1.42138,22600000.0
2006-06-07 18:14:00,1.42076,1.42152,1.42076,1.42152,31400000.0
2006-06-07 18:15:00,1.42152,1.42155,1.42122,1.4213,39000000.0
2006-06-07 18:16:00,1.42133,1.42133,1.42094,1.42102,43000000.0
2006-06-07 18:17:00,1.42108,1.42109,1.42081,1.42087,55500000.0
2006-06-07 18:18:00,1.42104,1.42131,1.42076,1.42131,40000000.0
2006-06-07 18:19:00,1.42131,1.42156,1.42129,1.42152,47000001.0
2006-06-07 18:20:00,1.42161,1.42171,1.42125,1.42139,28200000.0
2006-06-07 18:21:00,1.4216,1.42173,1.4215,1.42162,24000000.0
2006-06-07 18:22:00,1.42181,1.42229,1.42181,1.42205,35400000.0
2006-06-07 18:23:00,1.42207,1.42222,1.42167,1.42167,35400000.0
2006-06-07 18:24:00,1.42118,1.42131,1.42108,1.42131,32600000.0
2006-06-07 18:25:00,1.42147,1.42149,1.4212,1.42141,44600000.0
2006-06-07 18:26:00,1.42141,1.42153,1.42135,1.42152,25600000.0
2006-06-07 18:27:00,1.42141,1.42157,1.42106,1.42151,50400000.0
2006-06-07 18:28:00,1.42131,1.42152,1.42124,1.42141,48800001.0
2006-06-07 18:29:00,1.42144,1.42167,1.42132,1.42167,28000000.0
2006-06-07 18:30:00,1.42183,1.42183,1.42156,1.42173,49800000.0
2006-06-07 18:31:00,1.42176,1.42191,1.42164,1.42185,30000000.0
2006-06-07 18:32:00,1.42201,1.42216,1.42176,1.42204,34000000.0
2006-06-07 18:33:00,1.42207,1.42217,1.42172,1.42174,55000000.0
2006-06-07 18:34:00,1.42186,1.4221,1.42176,1.4221,47400000.0
2006-06-07 18:35:00,1.42217,1.42217,1.42169,1.42193,29000000.0
2006-06-07 18:36:00,1.42178,1.42199,1.42174,1.42174,44600000.0
2006-06-07 18:37:00,1.42187,1.42215,1.42181,1.42215,45000000.0
2006-06-07 18:38:00,1.42236,1.42236,1.42179,1.42211,39800000.0
2006-06-07 18:39:00,1.4221,1.42273,1.4221,1.42258,18200000.0
2006-06-07 18:40:00,1.42244,1.42248,1.42219,1.42223,19800000.0
2006-06-07 18:41:00,1.42218,1.42222,1.42208,1.4222,42800000.0
2006-06-07 18:42:00,1.42213,1.42245,1.42176,1.42245,45500000.0
2006-06-07 18:43:00,1.42227,1.42244,1.422,1.422,35600000.0
2006-06-07 18:44:00,1.42223,1.42246,1.42217,1.42231,49400000.0
2006-06-07 18:45:00,1.4226,1.42269,1.42244,1.42244,38900001.0
2006-06-07 18:46:00,1.42242,1.42246,1.42229,1.42231,24400000.0
2006-06-07 18:47:00,1.4225,1.4225,1.42225,1.42227,20000000.0
2006-06-07 18:48:00,1.42223,1.42242,1.42213,1.42234,49200000.0
2006-06-07 18:49:00,1.42239,1.42262,1.4223,1.42251,32600001.0
2006-06-07 18:50:00,1.42262,1.42282,1.42244,1.42269,46000000.0
2006-06-07 18:51:00,1.42249,1.42263,1.42228,1.42238,46800000.0
2006-06-07 18:52:00,1.42225,1.4226,1.42225,1.42225,29200000.0
2006-06-07 18:53:00,1.42231,1.4224,1.42224,1.42224,30500000.0
2006-06-07 18:54:00,1.42235,1.42239,1.42212,1.42236,25800000.0
2006-06-07 18:55:00,1.4223,1.42261,1.4223,1.42255,33900000.0
2006-06-07 18:56:00,1.4224,1.42277,1.42238,1.42238,33800000.0
2006-06-07 18:57:00,1.42273,1.42277,1.42251,1.42251,24600000.0
2006-06-07 18:58:00,1.42248,1.42256,1.42225,1.42225,31400000.0
2006-06-07 18:59:00,1.42238,1.42262,1.42223,1.42259,30400000.0
2006-06-07 19:00:00,1.42254,1.42267,1.42235,1.42266,42400000.0
2006-06-07 19:01:00,1.42269,1.42271,1.42234,1.42242,26400000.0
2006-06-07 19:02:00,1.42234,1.42249,1.42227,1.42249,27000000.0
2006-06-07 19:03:00,1.42246,1.42276,1.42229,1.42258,48400000.0
2006-06-07 19:04:00,1.42258,1.42293,1.42236,1.42253,39800000.0
2006-06-07 19:05:00,1.42267,1.4229,1.42267,1.42277,26800000.0
2006-06-07 19:06:00,1.42287,1.423,1.42287,1.42297,28200000.0
2006-06-07 19:07:00,1.42297,1.42325,1.42282,1.42314,61300000.0
2006-06-07 19:08:00,1.42293,1.42321,1.42291,1.42297,45500000.0
2006-06-07 19:09:00,1.42297,1.42297,1.4228,1.42295,42000000.0
2006-06-07 19:10:00,1.423,1.423,1.42234,1.42234,49600000.0
2006-06-07 19:11:00,1.42276,1.42293,1.42261,1.42289,87100000.0
2006-06-07 19:12:00,1.42259,1.42293,1.42259,1.42293,29600000.0
2006-06-07 19:13:00,1.42287,1.42287,1.42263,1.42285,34400000.0
2006-06-07 19:14:00,1.42255,1.42278,1.4224,1.42278,59900000.0
2006-06-07 19:15:00,1.42256,1.42273,1.42228,1.42273,35400000.0
2006-06-07 19:16:00,1.42256,1.42283,1.42256,1.42273,36100000.0
2006-06-07 19:17:00,1.4224,1.4224,1.42207,1.4221,37600000.0
2006-06-07 19:18:00,1.42216,1.42227,1.42201,1.42211,25600000.0
2006-06-07 19:19:00,1.42223,1.42223,1.42177,1.42214,38800000.0
2006-06-07 19:20:00,1.42214,1.42223,1.42174,1.42196,41200000.0
2006-06-07 19:21:00,1.42184,1.42228,1.42184,1.42221,31000000.0
2006-06-07 19:22:00,1.42228,1.42239,1.42185,1.42185,33500000.0
2006-06-07 19:23:00,1.4216,1.42195,1.42136,1.42192,47000000.0
2006-06-07 19:24:00,1.42204,1.4221,1.42186,1.42206,31600000.0
2006-06-07 19:25:00,1.42227,1.42229,1.422,1.42229,33200000.0
2006-06-07 19:26:00,1.42214,1.42238,1.42195,1.42222,37400000.0
2006-06-07 19:27:00,1.42216,1.42239,1.4219,1.42239,34800000.0
2006-06-07 19:28:00,1.42238,1.42262,1.4223,1.42247,48900000.0
2006-06-07 19:29:00,1.42233,1.42245,1.42201,1.42245,31600000.0
2006-06-07 19:30:00,1.42256,1.42256,1.42227,1.42235,42300000.0
2006-06-07 19:31:00,1.42241,1.42241,1.42229,1.42241,52200000.0
2006-06-07 19:32:00,1.42227,1.42285,1.42227,1.42273,31800000.0
2006-06-07 19:33:00,1.4228,1.42287,1.4223,1.42238,43800000.0
2006-06-07 19:34:00,1.42227,1.42254,1.42208,1.4225,38600000.0
2006-06-07 19:35:00,1.42252,1.42263,1.42217,1.4226,47400000.0
2006-06-07 19:36:00,1.4225,1.42272,1.42241,1.42249,35000000.0
2006-06-07 19:37:00,1.42266,1.42286,1.4225,1.4225,31800000.0
2006-06-07 19:38:00,1.42244,1.42281,1.42244,1.42248,30000000.0
2006-06-07 19:39:00,1.42257,1.42275,1.42236,1.42269,58600000.0
2006-06-07 19:40:00,1.42264,1.4228,1.42248,1.42258,61300000.0
2006-06-07 19:41:00,1.42245,1.42262,1.42235,1.42254,48800001.0
2006-06-07 19:42:00,1.42251,1.42277,1.42242,1.42277,46200000.0
2006-06-07 19:43:00,1.42267,1.42267,1.42228,1.42259,40000000.0
2006-06-07 19:44:00,1.42255,1.42271,1.42248,1.42271,53200001.0
2006-06-07 19:45:00,1.42258,1.42265,1.42254,1.42256,59800000.0
2006-06-07 19:46:00,1.42255,1.42263,1.42215,1.42215,47800000.0
2006-06-07 19:47:00,1.42254,1.42277,1.42247,1.42277,41900000.0
2006-06-07 19:48:00,1.42285,1.42285,1.4227,1.42272,42600000.0
2006-06-07 19:49:00,1.42266,1.42282,1.42261,1.42261,25800000.0
2006-06-07 19:50:00,1.42293,1.42303,1.42273,1.42303,44800000.0
2006-06-07 19:51:00,1.42291,1.42318,1.42285,1.42292,46200000.0
2006-06-07 19:52:00,1.42267,1.42283,1.42248,1.42248,25800000.0
2006-06-07 19:53:00,1.42257,1.42275,1.42252,1.42272,39000000.0
2006-06-07 19:54:00,1.42281,1.42295,1.42281,1.42292,23400000.0
2006-06-07 19:55:00,1.42275,1.42277,1.4226,1.4226,31500000.0
2006-06-07 19:56:00,1.42262,1.42274,1.4225,1.42269,37800000.0
2006-06-07 19:57:00,1.42266,1.42266,1.42233,1.42248,33700000.0
2006-06-07 19:58:00,1.42238,1.42253,1.42237,1.42239,39800000.0
2006-06-07 19:59:00,1.42237,1.42257,1.42212,1.42231,39000000.0
2006-06-07 20:00:00,1.42224,1.42251,1.42181,1.42181,49100000.0
2006-06-07 20:01:00,1.42232,1.42244,1.42218,1.42218,39600000.0
2006-06-07 20:02:00,1.42231,1.42231,1.42207,1.42217,43800000.0
2006-06-07 20:03:00,1.4223,1.4223,1.42208,1.42228,50200000.0
2006-06-07 20:04:00,1.42231,1.42231,1.42194,1.42216,39800000.0
2006-06-07 20:05:00,1.42224,1.42242,1.42213,1.42214,54800001.0
2006-06-07 20:06:00,1.42223,1.42247,1.42207,1.42229,40400000.0
2006-06-07 20:07:00,1.4222,1.42239,1.42199,1.42234,29400000.0
2006-06-07 20:08:00,1.42221,1.42221,1.42164,1.42198,62000002.0
2006-06-07 20:09:00,1.42203,1.4223,1.42197,1.4223,28600000.0
2006-06-07 20:10:00,1.42203,1.42253,1.42203,1.42241,42200000.0
2006-06-07 20:11:00,1.42241,1.42256,1.42225,1.4225,20600000.0
2006-06-07 20:12:00,1.42244,1.42264,1.4222,1.42258,43800000.0
2006-06-07 20:13:00,1.42259,1.42277,1.42242,1.42259,31800000.0
2006-06-07 20:14:00,1.42242,1.42242,1.42187,1.42238,44400001.0
2006-06-07 20:15:00,1.42247,1.42265,1.42242,1.42265,31400000.0
2006-06-07 20:16:00,1.42259,1.42284,1.42253,1.42258,47200000.0
2006-06-07 20:17:00,1.42255,1.42271,1.42234,1.4225,43000000.0
2006-06-07 20:18:00,1.42252,1.42258,1.42241,1.42247,34000000.0
2006-06-07 20:19:00,1.42281,1.42335,1.42281,1.42335,40500000.0
2006-06-07 20:20:00,1.42342,1.42342,1.42315,1.42339,27000000.0
2006-06-07 20:21:00,1.42314,1.42315,1.42294,1.42304,30000000.0
2006-06-07 20:22:00,1.42304,1.42306,1.42286,1.42304,42200000.0
2006-06-07 20:23:00,1.42303,1.4235,1.42303,1.42328,48400000.0
2006-06-07 20:24:00,1.42337,1.42337,1.42314,1.42315,40200000.0
2006-06-07 20:25:00,1.42342,1.42342,1.42312,1.42316,43800000.0
2006-06-07 20:26:00,1.42338,1.42358,1.42304,1.42323,51800000.0
2006-06-07 20:27:00,1.42324,1.42331,1.4228,1.42302,108700000.0
2006-06-07 20:28:00,1.42298,1.42323,1.42292,1.42323,22200000.0
2006-06-07 20:29:00,1.42319,1.42323,1.42274,1.42311,30200000.0
2006-06-07 20:30:00,1.42325,1.4233,1.42321,1.4233,50700000.0
2006-06-07 20:31:00,1.42321,1.4233,1.42286,1.42325,60000000.0
2006-06-07 20:32:00,1.42301,1.42336,1.42275,1.42336,45400000.0
2006-06-07 20:33:00,1.42348,1.42348,1.42326,1.42331,28000000.0
2006-06-07 20:34:00,1.42316,1.42334,1.42305,1.42331,59200000.0
2006-06-07 20:35:00,1.42317,1.42342,1.42313,1.42321,30400000.0
2006-06-07 20:36:00,1.42327,1.42342,1.42315,1.42327,49600000.0
2006-06-07 20:37:00,1.42324,1.4234,1.423,1.4234,57600000.0
2006-06-07 20:38:00,1.42339,1.42351,1.42329,1.42343,50700000.0
2006-06-07 20:39:00,1.42337,1.42353,1.42307,1.4232,49000001.0
2006-06-07 20:40:00,1.42329,1.42352,1.42325,1.42328,44800000.0
2006-06-07 20:41:00,1.42329,1.42342,1.42311,1.42334,55500000.0
2006-06-07 20:42:00,1.42321,1.42324,1.42279,1.42324,36400000.0
2006-06-07 20:43:00,1.42329,1.4235,1.42315,1.42315,31200000.0
2006-06-07 20:44:00,1.4233,1.42335,1.42304,1.42316,41800000.0
2006-06-07 20:45:00,1.42296,1.4232,1.42296,1.42297,41400000.0
2006-06-07 20:46:00,1.42318,1.42327,1.42307,1.42321,32000000.0
2006-06-07 20:47:00,1.42322,1.42322,1.42279,1.42311,31800000.0
2006-06-07 20:48:00,1.42312,1.42344,1.42312,1.42321,53400000.0
2006-06-07 20:49:00,1.42315,1.42321,1.42307,1.42307,35400000.0
2006-06-07 20:50:00,1.42301,1.42303,1.42294,1.423,29600000.0
2006-06-07 20:51:00,1.42286,1.42316,1.42286,1.42287,31500000.0
2006-06-07 20:52:00,1.42274,1.42298,1.42267,1.42287,76100000.0
2006-06-07 20:53:00,1.42266,1.42286,1.42266,1.42279,42200000.0
2006-06-07 20:54:00,1.42213,1.42266,1.42213,1.4226,37400000.0
2006-06-07 20:55:00,1.42267,1.42292,1.4226,1.42288,25600000.0
2006-06-07 20:56:00,1.42269,1.42319,1.42259,1.42319,19400000.0
2006-06-07 20:57:00,1.42316,1.42322,1.42298,1.4231,40400000.0
2006-06-07 20:58:00,1.42323,1.42325,1.42302,1.42325,33400000.0
2006-06-07 20:59:00,1.4234,1.42377,1.42334,1.42377,36900000.0
2006-06-07 21:00:00,1.42358,1.42358,1.42329,1.42333,20800000.0
2006-06-07 21:01:00,1.42326,1.42359,1.42301,1.42301,38300000.0
2006-06-07 21:02:00,1.42323,1.42343,1.42294,1.42331,38200000.0
2006-06-07 21:03:00,1.42323,1.42335,1.42314,1.42321,37900000.0
2006-06-07 21:04:00,1.42335,1.42335,1.42322,1.42335,35400000.0
2006-06-07 21:05:00,1.42316,1.42354,1.42316,1.42324,41200000.0
2006-06-07 21:06:00,1.42332,1.42332,1.42306,1.42316,29200000.0
2006-06-07 21:07:00,1.42302,1.42302,1.42276,1.42289,36600000.0
2006-06-07 21:08:00,1.42285,1.42295,1.42283,1.42294,35000000.0
2006-06-07 21:09:00,1.42295,1.42295,1.42269,1.42289,18000000.0
2006-06-07 21:10:00,1.42287,1.42294,1.42272,1.42283,43500001.0
2006-06-07 21:11:00,1.42302,1.42317,1.42276,1.4229,35000000.0
2006-06-07 21:12:00,1.42299,1.42315,1.42294,1.42297,31000000.0
2006-06-07 21:13:00,1.42293,1.42313,1.4229,1.42296,43400001.0
2006-06-07 21:14:00,1.4229,1.42326,1.4229,1.42305,37300000.0
2006-06-07 21:15:00,1.42303,1.42325,1.42303,1.42325,64100000.0
2006-06-07 21:16:00,1.42273,1.4231,1.42273,1.4231,41100000.0
2006-06-07 21:17:00,1.42301,1.42313,1.42269,1.42269,42600000.0
2006-06-07 21:18:00,1.42315,1.42315,1.42237,1.42283,40200000.0
2006-06-07 21:19:00,1.42297,1.42297,1.42277,1.42282,39800000.0
2006-06-07 21:20:00,1.42288,1.42319,1.42288,1.42303,42400000.0
2006-06-07 21:21:00,1.42299,1.42323,1.42299,1.42309,29400000.0
2006-06-07 21:22:00,1.42271,1.4232,1.42271,1.42292,24000000.0
2006-06-07 21:23:00,1.42277,1.4229,1.42245,1.42245,53200000.0
2006-06-07 21:24:00,1.42291,1.42316,1.42278,1.42289,36000000.0
2006-06-07 21:25:00,1.42312,1.42339,1.42296,1.42296,48100000.0
2006-06-07 21:26:00,1.42337,1.42343,1.4232,1.42321,36600000.0
2006-06-07 21:27:00,1.42327,1.42352,1.42327,1.42345,36200000.0
2006-06-07 21:28:00,1.42337,1.42349,1.42331,1.42345,25400000.0
2006-06-07 21:29:00,1.42342,1.42354,1.42332,1.42337,40000000.0
2006-06-07 21:30:00,1.42338,1.42356,1.42325,1.42347,19600000.0
2006-06-07 21:31:00,1.42361,1.42366,1.4235,1.42365,27200000.0
2006-06-07 21:32:00,1.42378,1.42414,1.42378,1.42413,33900000.0
2006-06-07 21:33:00,1.42415,1.42415,1.42368,1.42382,48000000.0
2006-06-07 21:34:00,1.42385,1.424,1.42382,1.42397,54600000.0
2006-06-07 21:35:00,1.42388,1.42393,1.4236,1.42391,21600000.0
2006-06-07 21:36:00,1.42381,1.42381,1.42333,1.42349,44800000.0
2006-06-07 21:37:00,1.42345,1.42345,1.42324,1.42336,93100000.0
2006-06-07 21:38:00,1.42337,1.42337,1.42325,1.42334,31200000.0
2006-06-07 21:39:00,1.42304,1.42333,1.42304,1.42333,30400000.0
2006-06-07 21:40:00,1.42324,1.42345,1.42324,1.42335,30400000.0
2006-06-07 21:41:00,1.42366,1.42395,1.42366,1.42381,49800000.0
2006-06-07 21:42:00,1.424,1.42419,1.42364,1.42364,29200000.0
2006-06-07 21:43:00,1.42405,1.42418,1.42391,1.42414,27600000.0
2006-06-07 21:44:00,1.42396,1.42408,1.42378,1.4239,34100000.0
2006-06-07 21:45:00,1.42394,1.42397,1.42382,1.42382,27000000.0
2006-06-07 21:46:00,1.424,1.42419,1.42389,1.42399,40200000.0
2006-06-07 21:47:00,1.42396,1.42414,1.42396,1.42403,27600000.0
2006-06-07 21:48:00,1.42411,1.42411,1.4237,1.42378,52600000.0
2006-06-07 21:49:00,1.42385,1.42398,1.4238,1.42398,42600001.0
2006-06-07 21:50:00,1.4241,1.42415,1.42388,1.42388,27800000.0
2006-06-07 21:51:00,1.42382,1.42417,1.42382,1.42417,39000000.0
2006-06-07 21:52:00,1.42407,1.42429,1.4239,1.42405,89200002.0
2006-06-07 21:53:00,1.42386,1.42398,1.42385,1.42392,39800000.0
2006-06-07 21:54:00,1.42392,1.42429,1.42376,1.42387,47200000.0
2006-06-07 21:55:00,1.42396,1.42396,1.42364,1.42373,69300000.0
2006-06-07 21:56:00,1.42367,1.42385,1.42364,1.42373,36800000.0
2006-06-07 21:57:00,1.4237,1.4237,1.42321,1.42355,28600000.0
2006-06-07 21:58:00,1.42354,1.42404,1.42354,1.42387,24400000.0
2006-06-07 21:59:00,1.42399,1.42415,1.4239,1.42396,36200000.0
2006-06-07 22:00:00,1.42403,1.42403,1.4238,1.42392,43500000.0
2006-06-07 22:01:00,1.42377,1.42389,1.42344,1.4235,33500000.0
2006-06-07 22:02:00,1.42337,1.42351,1.42318,1.4232,40400000.0
2006-06-07 22:03:00,1.42327,1.42327,1.42291,1.42309,34000000.0
2006-06-07 22:04:00,1.42321,1.42321,1.42296,1.42296,23200000.0
2006-06-07 22:05:00,1.42308,1.4232,1.42295,1.4232,42100000.0
2006-06-07 22:06:00,1.42326,1.42326,1.42285,1.42315,63800000.0
2006-06-07 22:07:00,1.42308,1.42319,1.42276,1.42276,51900001.0
2006-06-07 22:08:00,1.42223,1.42282,1.42223,1.42282,35200000.0
2006-06-07 22:09:00,1.42278,1.42279,1.42252,1.42259,24000000.0
2006-06-07 22:10:00,1.42267,1.4228,1.42259,1.42277,45500000.0
2006-06-07 22:11:00,1.42272,1.42284,1.42258,1.42265,47600000.0
2006-06-07 22:12:00,1.42266,1.42266,1.42236,1.42237,61800000.0
2006-06-07 22:13:00,1.42241,1.42248,1.42241,1.42245,27800000.0
2006-06-07 22:14:00,1.42235,1.42269,1.42235,1.42237,51700000.0
2006-06-07 22:15:00,1.42236,1.42265,1.42234,1.42254,53200000.0
2006-06-07 22:16:00,1.42251,1.4227,1.42233,1.42233,47400000.0
2006-06-07 22:17:00,1.4226,1.4227,1.42244,1.4226,30800000.0
2006-06-07 22:18:00,1.42277,1.42277,1.42258,1.42271,22000000.0
2006-06-07 22:19:00,1.42273,1.42295,1.42273,1.4228,39400001.0
2006-06-07 22:20:00,1.42279,1.42295,1.42259,1.4227,42400000.0
2006-06-07 22:21:00,1.42281,1.42304,1.4227,1.42283,26800000.0
2006-06-07 22:22:00,1.42286,1.42294,1.42263,1.42284,65300000.0
2006-06-07 22:23:00,1.42291,1.42293,1.42273,1.42273,25200000.0
2006-06-07 22:24:00,1.42289,1.42297,1.42271,1.42292,35200000.0
2006-06-07 22:25:00,1.42285,1.42296,1.42275,1.42285,40400000.0
2006-06-07 22:26:00,1.42259,1.42282,1.42259,1.42282,34100000.0
2006-06-07 22:27:00,1.42274,1.42291,1.42243,1.42278,37200000.0
2006-06-07 22:28:00,1.42268,1.42288,1.42265,1.42281,65100000.0
2006-06-07 22:29:00,1.42287,1.42292,1.42269,1.42283,30900000.0
2006-06-07 22:30:00,1.4228,1.42284,1.42267,1.42277,32600000.0
2006-06-07 22:31:00,1.42289,1.42289,1.42217,1.42272,28000000.0
2006-06-07 22:32:00,1.42263,1.42276,1.42254,1.42276,34200000.0
2006-06-07 22:33:00,1.42264,1.42282,1.42263,1.4227,40800000.0
2006-06-07 22:34:00,1.42262,1.42272,1.42236,1.42252,46400000.0
2006-06-07 22:35:00,1.42275,1.42275,1.42257,1.42261,30200000.0
2006-06-07 22:36:00,1.42261,1.42261,1.42204,1.42204,40700000.0
2006-06-07 22:37:00,1.42269,1.42277,1.42257,1.42272,60300000.0
2006-06-07 22:38:00,1.42264,1.4228,1.4226,1.42274,29600000.0
2006-06-07 22:39:00,1.42265,1.42272,1.4224,1.42248,37100000.0
2006-06-07 22:40:00,1.42268,1.42296,1.42246,1.42246,39600000.0
2006-06-07 22:41:00,1.42288,1.42288,1.42266,1.42266,34200000.0
2006-06-07 22:42:00,1.42281,1.42281,1.42249,1.42259,21000000.0
2006-06-07 22:43:00,1.42261,1.42269,1.42248,1.42261,40200000.0
2006-06-07 22:44:00,1.42242,1.42259,1.42242,1.42259,24600000.0
2006-06-07 22:45:00,1.42262,1.4227,1.4225,1.4227,37800000.0
2006-06-07 22:46:00,1.42263,1.42267,1.42246,1.42246,30600000.0
2006-06-07 22:47:00,1.42257,1.42259,1.42239,1.42249,39600000.0
2006-06-07 22:48:00,1.42228,1.42259,1.42228,1.42258,23200000.0
2006-06-07 22:49:00,1.42257,1.42278,1.42237,1.42264,16000000.0
2006-06-07 22:50:00,1.42264,1.42271,1.42244,1.42244,41800001.0
2006-06-07 22:51:00,1.42261,1.42276,1.42255,1.42276,18200000.0
2006-06-07 22:52:00,1.42262,1.42262,1.42228,1.42235,47400000.0
2006-06-07 22:53:00,1.42255,1.42269,1.42228,1.42261,51400000.0
2006-06-07 22:54:00,1.42249,1.42249,1.42219,1.42223,35500000.0
2006-06-07 22:55:00,1.42256,1.42259,1.42238,1.42238,50500000.0
2006-06-07 22:56:00,1.4226,1.4226,1.42245,1.42257,52100000.0
2006-06-07 22:57:00,1.42255,1.42258,1.42235,1.42248,46800000.0
2006-06-07 22:58:00,1.42279,1.4228,1.42272,1.42272,25800000.0
2006-06-07 22:59:00,1.42291,1.42296,1.42274,1.42291,47200000.0
2006-06-07 23:00:00,1.42286,1.42296,1.42268,1.42268,19600000.0
2006-06-07 23:02:00,1.4224,1.4225,1.4224,1.4225,54100000.0
2006-06-07 23:03:00,1.4228,1.4228,1.4228,1.4228,54100000.0
2006-06-07 23:04:00,1.4227,1.4228,1.4227,1.4228,54100000.0
2006-06-07 23:05:00,1.423,1.423,1.4227,1.4227,54100000.0
2006-06-07 23:09:00,1.4228,1.4228,1.4228,1.4228,54100000.0
2006-06-07 23:10:00,1.4227,1.4227,1.4223,1.4223,54100000.0
2006-06-07 23:11:00,1.4222,1.4222,1.4222,1.4222,54100000.0
2006-06-07 23:12:00,1.4223,1.4223,1.4221,1.4221,54100000.0
2006-06-07 23:13:00,1.4222,1.4222,1.422,1.422,54100000.0
2006-06-07 23:14:00,1.4223,1.4223,1.4223,1.4223,54100000.0
2006-06-07 23:15:00,1.4222,1.4222,1.4221,1.4222,54100000.0
2006-06-07 23:16:00,1.422,1.422,1.422,1.422,54100000.0
2006-06-07 23:18:00,1.4219,1.4222,1.4219,1.422,54100000.0
2006-06-07 23:19:00,1.4223,1.4223,1.4223,1.4223,54100000.0
2006-06-07 23:22:00,1.4221,1.4221,1.4221,1.4221,54100000.0
2006-06-07 23:23:00,1.4224,1.4224,1.4224,1.4224,54100000.0
2006-06-07 23:25:00,1.4222,1.4222,1.4219,1.4219,54100000.0
2006-06-07 23:26:00,1.4221,1.4221,1.4221,1.4221,54100000.0
2006-06-07 23:27:00,1.4224,1.4224,1.4224,1.4224,54100000.0
2006-06-07 23:28:00,1.4226,1.4226,1.4226,1.4226,54100000.0
2006-06-07 23:29:00,1.42283,1.42371,1.42283,1.42371,54100000.0
2006-06-07 23:30:00,1.42367,1.4238,1.42251,1.4226,41900000.0
2006-06-07 23:31:00,1.42261,1.42261,1.4221,1.42252,36300000.0
2006-06-07 23:32:00,1.42225,1.4225,1.42223,1.42241,29000000.0
2006-06-07 23:33:00,1.42226,1.42253,1.42226,1.42251,23200000.0
2006-06-07 23:34:00,1.42251,1.42264,1.42239,1.42242,36100000.0
2006-06-07 23:35:00,1.42263,1.42311,1.42262,1.4228,61000001.0
2006-06-07 23:36:00,1.42279,1.42282,1.42269,1.42269,26800000.0
2006-06-07 23:37:00,1.42289,1.42304,1.42254,1.42254,50000000.0
2006-06-07 23:38:00,1.42253,1.42292,1.42253,1.42292,49400000.0
2006-06-07 23:39:00,1.42267,1.42267,1.42181,1.42181,33800000.0
2006-06-07 23:40:00,1.42188,1.42189,1.42155,1.42155,50300000.0
2006-06-07 23:41:00,1.42166,1.42168,1.42109,1.42109,48000000.0
2006-06-07 23:42:00,1.42164,1.42164,1.42141,1.42154,22000000.0
2006-06-07 23:43:00,1.42156,1.42161,1.42109,1.42151,66300001.0
2006-06-07 23:44:00,1.42162,1.42162,1.42142,1.42148,35800000.0
2006-06-07 23:45:00,1.42143,1.4216,1.42122,1.42141,49200000.0
2006-06-07 23:46:00,1.42154,1.42154,1.42133,1.42144,53000000.0
2006-06-07 23:47:00,1.42158,1.42165,1.4214,1.42159,54100000.0
2006-06-07 23:48:00,1.42165,1.42166,1.42144,1.4216,43400000.0
2006-06-07 23:49:00,1.42179,1.42242,1.42179,1.42242,29800000.0
2006-06-07 23:50:00,1.42255,1.42265,1.4223,1.4225,22600000.0
2006-06-07 23:51:00,1.42256,1.42261,1.42231,1.42246,40400000.0
2006-06-07 23:52:00,1.42254,1.42277,1.42236,1.42276,31500000.0
2006-06-07 23:53:00,1.42307,1.42314,1.42291,1.42306,24200000.0
2006-06-07 23:54:00,1.42282,1.42282,1.42216,1.42216,36600000.0
2006-06-07 23:55:00,1.42272,1.4229,1.42272,1.4229,41600000.0
2006-06-07 23:56:00,1.42301,1.42323,1.42285,1.42308,37800000.0
2006-06-07 23:57:00,1.42315,1.4233,1.4231,1.4233,28400000.0
2006-06-07 23:58:00,1.42329,1.42393,1.42329,1.42354,23200000.0
2006-06-07 23:59:00,1.42338,1.42348,1.42318,1.42323,48600001.0
2006-06-08 00:00:00,1.42338,1.42353,1.42326,1.42338,47000000.0
2006-06-08 00:01:00,1.42346,1.42346,1.42323,1.42343,52000000.0
2006-06-08 00:02:00,1.42371,1.42375,1.4231,1.42336,41600000.0
2006-06-08 00:03:00,1.42344,1.42384,1.42344,1.42384,37400000.0
2006-06-08 00:04:00,1.42368,1.42368,1.4235,1.42355,20400000.0
2006-06-08 00:05:00,1.42357,1.42362,1.42338,1.42338,31300000.0
2006-06-08 00:06:00,1.42333,1.42351,1.42333,1.42351,25600000.0
2006-06-08 00:07:00,1.42343,1.42343,1.42306,1.42311,39500000.0
2006-06-08 00:08:00,1.42317,1.42317,1.4229,1.42316,50600000.0
2006-06-08 00:09:00,1.42308,1.42326,1.42296,1.4231,45800000.0
2006-06-08 00:10:00,1.42307,1.42322,1.42297,1.42313,25200000.0
2006-06-08 00:11:00,1.42312,1.42312,1.42275,1.42281,40300000.0
2006-06-08 00:12:00,1.42273,1.42278,1.4226,1.4227,33000000.0
2006-06-08 00:13:00,1.42304,1.42312,1.42271,1.42312,35000000.0
2006-06-08 00:14:00,1.42323,1.42337,1.42307,1.42326,37500000.0
2006-06-08 00:15:00,1.42297,1.42312,1.42297,1.42297,31300000.0
2006-06-08 00:16:00,1.42309,1.42312,1.42275,1.42282,52500000.0
2006-06-08 00:17:00,1.42293,1.42319,1.42293,1.42319,31400000.0
2006-06-08 00:18:00,1.42331,1.4236,1.4233,1.42342,28000000.0
2006-06-08 00:19:00,1.42346,1.42346,1.42315,1.42342,28000000.0
2006-06-08 00:20:00,1.4235,1.42365,1.42322,1.42322,38800000.0
2006-06-08 00:21:00,1.42347,1.42353,1.42333,1.42342,34000000.0
2006-06-08 00:22:00,1.42326,1.42351,1.42326,1.42347,27000000.0
2006-06-08 00:23:00,1.42342,1.42354,1.42297,1.42337,71400001.0
2006-06-08 00:24:00,1.4235,1.42357,1.42335,1.42352,44800000.0
2006-06-08 00:25:00,1.42336,1.42358,1.42323,1.42345,48700000.0
2006-06-08 00:26:00,1.42359,1.42364,1.42344,1.42359,30400000.0
2006-06-08 00:27:00,1.42361,1.42361,1.42341,1.42344,44000001.0
2006-06-08 00:28:00,1.42354,1.42362,1.42332,1.42345,42400000.0
2006-06-08 00:29:00,1.42341,1.42358,1.42335,1.42347,42200000.0
2006-06-08 00:30:00,1.42328,1.42383,1.42328,1.42352,49900000.0
2006-06-08 00:31:00,1.42349,1.42349,1.4234,1.4234,33400000.0
2006-06-08 00:32:00,1.42339,1.42369,1.42337,1.42347,30400000.0
2006-06-08 00:33:00,1.42374,1.42374,1.42344,1.42364,27800000.0
2006-06-08 00:34:00,1.42357,1.42381,1.42351,1.42354,30200000.0
2006-06-08 00:35:00,1.42383,1.42383,1.42355,1.42369,61400001.0
2006-06-08 00:36:00,1.4236,1.4236,1.42339,1.42345,28400000.0
2006-06-08 00:37:00,1.42352,1.42352,1.42337,1.42337,25800000.0
2006-06-08 00:38:00,1.4238,1.4239,1.4237,1.42375,32300000.0
2006-06-08 00:39:00,1.42385,1.42398,1.42365,1.42377,45900000.0
2006-06-08 00:40:00,1.4238,1.4239,1.4237,1.4239,28200000.0
2006-06-08 00:41:00,1.4239,1.4239,1.42355,1.42375,43600000.0
2006-06-08 00:42:00,1.42372,1.4238,1.42347,1.42347,32000000.0
2006-06-08 00:43:00,1.42323,1.42355,1.42301,1.42353,20300000.0
2006-06-08 00:44:00,1.42337,1.42337,1.42324,1.42332,71200002.0
2006-06-08 00:45:00,1.42323,1.42324,1.42304,1.42311,45000000.0
2006-06-08 00:46:00,1.42318,1.42326,1.42308,1.42326,20600000.0
2006-06-08 00:47:00,1.42322,1.4233,1.42313,1.42325,44400001.0
2006-06-08 00:48:00,1.42302,1.4234,1.42302,1.42322,28600000.0
2006-06-08 00:49:00,1.42343,1.42346,1.42315,1.42338,55200000.0
2006-06-08 00:50:00,1.4234,1.42358,1.42331,1.42348,28600000.0
2006-06-08 00:51:00,1.42349,1.42349,1.42318,1.42346,44700000.0
2006-06-08 00:52:00,1.42322,1.4234,1.42314,1.42334,34400000.0
2006-06-08 00:53:00,1.42309,1.4234,1.42308,1.4234,43200000.0
2006-06-08 00:54:00,1.4231,1.42348,1.4231,1.42335,22200000.0
2006-06-08 00:55:00,1.42335,1.42335,1.42298,1.42335,25200000.0
2006-06-08 00:56:00,1.42322,1.42333,1.42313,1.4232,68000000.0
2006-06-08 00:57:00,1.42337,1.42349,1.42322,1.42322,40300000.0
2006-06-08 00:58:00,1.42339,1.42343,1.42319,1.42325,33000000.0
2006-06-08 00:59:00,1.42341,1.42343,1.42332,1.42339,37300000.0
2006-06-08 01:00:00,1.42334,1.42348,1.42325,1.42331,36800001.0
2006-06-08 01:01:00,1.42334,1.42343,1.42319,1.42325,35700000.0
2006-06-08 01:02:00,1.42333,1.42333,1.42292,1.42292,46200000.0
2006-06-08 01:03:00,1.42333,1.4234,1.42316,1.42335,39700000.0
2006-06-08 01:04:00,1.42353,1.42369,1.42353,1.42369,49200001.0
2006-06-08 01:05:00,1.42374,1.42376,1.42358,1.42362,45000000.0
2006-06-08 01:06:00,1.42372,1.42372,1.42347,1.42369,54400000.0
2006-06-08 01:07:00,1.42371,1.42379,1.42354,1.42364,30800000.0
2006-06-08 01:08:00,1.42372,1.4238,1.42335,1.42335,30600000.0
2006-06-08 01:09:00,1.42371,1.42381,1.4236,1.42373,24800000.0
2006-06-08 01:10:00,1.42362,1.42375,1.42327,1.42367,40500000.0
2006-06-08 01:11:00,1.42374,1.42397,1.42374,1.42397,39800000.0
2006-06-08 01:12:00,1.42382,1.424,1.42357,1.42382,18800000.0
2006-06-08 01:13:00,1.42396,1.42408,1.42367,1.42408,65600001.0
2006-06-08 01:14:00,1.42389,1.42389,1.42339,1.4235,38500000.0
2006-06-08 01:15:00,1.42317,1.42317,1.4228,1.42303,34100000.0
2006-06-08 01:16:00,1.42302,1.42316,1.4229,1.42301,37800000.0
2006-06-08 01:17:00,1.42306,1.42314,1.42293,1.4231,35200000.0
2006-06-08 01:18:00,1.42308,1.42316,1.42278,1.42313,39400000.0
2006-06-08 01:19:00,1.42299,1.42314,1.42291,1.42297,33000000.0
2006-06-08 01:20:00,1.42302,1.42303,1.42249,1.42303,42000000.0
2006-06-08 01:21:00,1.42279,1.42305,1.42279,1.42296,35200000.0
2006-06-08 01:22:00,1.42307,1.42312,1.42284,1.42302,56200000.0
2006-06-08 01:23:00,1.42277,1.42293,1.42262,1.42262,38600000.0
2006-06-08 01:24:00,1.423,1.42313,1.42284,1.42293,32200000.0
2006-06-08 01:25:00,1.42282,1.42295,1.42255,1.42282,40200000.0
2006-06-08 01:26:00,1.42272,1.42295,1.4227,1.42285,36300000.0
2006-06-08 01:27:00,1.42285,1.42293,1.4227,1.42293,32600000.0
2006-06-08 01:28:00,1.42291,1.42305,1.42262,1.42284,39600000.0
2006-06-08 01:29:00,1.42279,1.42279,1.42255,1.42265,30200000.0
2006-06-08 01:30:00,1.42261,1.42261,1.42202,1.42236,47000000.0
2006-06-08 01:31:00,1.42225,1.42248,1.42215,1.42248,47700000.0
2006-06-08 01:32:00,1.42246,1.42248,1.42219,1.4224,47600000.0
2006-06-08 01:33:00,1.4225,1.42259,1.42233,1.42245,32800000.0
2006-06-08 01:34:00,1.4223,1.4223,1.42182,1.42209,37300000.0
2006-06-08 01:35:00,1.42202,1.42202,1.42167,1.42167,42400000.0
2006-06-08 01:36:00,1.422,1.4222,1.422,1.42208,36300000.0
2006-06-08 01:37:00,1.42217,1.42246,1.42198,1.42243,41100000.0
2006-06-08 01:38:00,1.42233,1.42243,1.42221,1.42221,37800000.0
2006-06-08 01:39:00,1.42224,1.42232,1.42182,1.42222,47000000.0
2006-06-08 01:40:00,1.42215,1.42226,1.42207,1.42222,36400000.0
2006-06-08 01:41:00,1.42219,1.42245,1.42214,1.4222,55800000.0
2006-06-08 01:42:00,1.42224,1.42234,1.42204,1.42224,33500000.0
2006-06-08 01:43:00,1.42224,1.42229,1.42172,1.42219,23800000.0
2006-06-08 01:44:00,1.42224,1.42224,1.42192,1.42214,35600000.0
2006-06-08 01:45:00,1.42209,1.42221,1.42201,1.42211,68000000.0
2006-06-08 01:46:00,1.42215,1.42235,1.42208,1.42223,34000000.0
2006-06-08 01:47:00,1.42215,1.42238,1.42208,1.42208,37400000.0
2006-06-08 01:48:00,1.42216,1.42228,1.42178,1.42178,42000001.0
2006-06-08 01:49:00,1.42217,1.4223,1.42167,1.42212,52600000.0
2006-06-08 01:50:00,1.42209,1.42234,1.42176,1.42234,30200000.0
2006-06-08 01:51:00,1.4223,1.4223,1.42208,1.42208,25300000.0
2006-06-08 01:52:00,1.42228,1.42233,1.42208,1.42208,37200000.0
2006-06-08 01:53:00,1.42221,1.42221,1.42206,1.42206,57800000.0
2006-06-08 01:54:00,1.42204,1.42214,1.42199,1.42202,27800000.0
2006-06-08 01:55:00,1.42208,1.42224,1.42201,1.42201,28500000.0
2006-06-08 01:56:00,1.42218,1.42243,1.42212,1.42218,32600000.0
2006-06-08 01:57:00,1.42223,1.42242,1.42218,1.42226,41900000.0
2006-06-08 01:58:00,1.42229,1.42235,1.42202,1.42202,18600000.0
2006-06-08 01:59:00,1.42232,1.42251,1.42232,1.42251,52200000.0
2006-06-08 02:00:00,1.42217,1.42241,1.42213,1.42213,41500000.0
2006-06-08 02:01:00,1.42185,1.42195,1.4216,1.42177,46400000.0
2006-06-08 02:02:00,1.42176,1.4223,1.42176,1.42226,83600000.0
2006-06-08 02:03:00,1.42233,1.42233,1.4219,1.42204,96400000.0
2006-06-08 02:04:00,1.42191,1.42204,1.42183,1.42183,54600000.0
2006-06-08 02:05:00,1.42175,1.42175,1.42164,1.42164,83000000.0
2006-06-08 02:06:00,1.42173,1.42176,1.42135,1.42167,97800000.0
2006-06-08 02:07:00,1.42163,1.42166,1.42125,1.42155,190100001.0
2006-06-08 02:08:00,1.42163,1.42193,1.4216,1.42185,44200000.0
2006-06-08 02:09:00,1.42187,1.42195,1.42151,1.42172,181400000.0
2006-06-08 02:10:00,1.42132,1.42166,1.42124,1.42124,151800000.0
2006-06-08 02:11:00,1.42116,1.4213,1.42115,1.4213,50000001.0
2006-06-08 02:12:00,1.42133,1.42141,1.42131,1.42141,50200000.0
2006-06-08 02:13:00,1.42149,1.42181,1.42149,1.42164,38300000.0
2006-06-08 02:14:00,1.4216,1.42176,1.42138,1.42176,131600000.0
2006-06-08 02:15:00,1.42168,1.42183,1.4215,1.4217,233700001.0
2006-06-08 02:16:00,1.42195,1.42208,1.42183,1.42202,78700000.0
2006-06-08 02:17:00,1.42185,1.42243,1.42172,1.42186,221100000.0
2006-06-08 02:18:00,1.42205,1.42228,1.42161,1.42195,28200000.0
2006-06-08 02:19:00,1.42191,1.42191,1.42158,1.42161,43400000.0
2006-06-08 02:20:00,1.42175,1.42194,1.42164,1.42174,39200000.0
2006-06-08 02:21:00,1.4216,1.4219,1.4215,1.42188,44400000.0
2006-06-08 02:22:00,1.42153,1.42159,1.42149,1.42156,29700000.0
2006-06-08 02:23:00,1.42185,1.42195,1.4217,1.4217,32800000.0
2006-06-08 02:24:00,1.42169,1.42195,1.42163,1.42195,33000000.0
2006-06-08 02:25:00,1.42196,1.42214,1.42186,1.42192,112100000.0
2006-06-08 02:26:00,1.4218,1.42218,1.42175,1.42215,116400000.0
2006-06-08 02:27:00,1.42212,1.42218,1.42203,1.42203,53600000.0
2006-06-08 02:28:00,1.42195,1.42195,1.42171,1.42171,80300000.0
2006-06-08 02:29:00,1.42215,1.42215,1.42184,1.4221,41100000.0
2006-06-08 02:30:00,1.42235,1.42235,1.42203,1.42214,21800000.0
2006-06-08 02:31:00,1.42191,1.42206,1.42183,1.42184,50100000.0
2006-06-08 02:32:00,1.42203,1.42218,1.42188,1.42208,42200000.0
2006-06-08 02:33:00,1.42179,1.42183,1.42166,1.42176,203100000.0
2006-06-08 02:34:00,1.42198,1.42198,1.42173,1.42188,49600000.0
2006-06-08 02:35:00,1.42189,1.42194,1.42152,1.42157,67000000.0
2006-06-08 02:36:00,1.42182,1.42196,1.42179,1.42191,14600000.0
2006-06-08 02:37:00,1.4217,1.42173,1.42159,1.42159,113200001.0
2006-06-08 02:38:00,1.42169,1.42172,1.42159,1.42166,38600000.0
2006-06-08 02:39:00,1.42172,1.42172,1.42159,1.42167,30400000.0
2006-06-08 02:40:00,1.42172,1.42184,1.42161,1.42165,45500000.0
2006-06-08 02:41:00,1.42149,1.42167,1.42149,1.4215,40000000.0
2006-06-08 02:42:00,1.42169,1.42169,1.4216,1.42163,45400000.0
2006-06-08 02:43:00,1.42162,1.42162,1.42151,1.42155,27600000.0
2006-06-08 02:44:00,1.42151,1.42178,1.42151,1.42178,46600000.0
2006-06-08 02:45:00,1.42131,1.42141,1.42112,1.42126,44600000.0
2006-06-08 02:46:00,1.42099,1.42106,1.42084,1.42089,155400000.0
2006-06-08 02:47:00,1.42139,1.42165,1.42104,1.42158,193400000.0
2006-06-08 02:48:00,1.42168,1.42172,1.42144,1.42161,103400001.0
2006-06-08 02:49:00,1.42153,1.42166,1.42119,1.42128,58800000.0
2006-06-08 02:50:00,1.42158,1.42204,1.4214,1.42194,125400002.0
2006-06-08 02:51:00,1.42158,1.42187,1.42154,1.42161,64000000.0
2006-06-08 02:52:00,1.42218,1.42218,1.42197,1.42197,40000000.0
2006-06-08 02:53:00,1.42219,1.42237,1.42209,1.42218,35300000.0
2006-06-08 02:54:00,1.42239,1.42361,1.42235,1.42361,59200001.0
2006-06-08 02:55:00,1.42361,1.42361,1.42258,1.42259,35100000.0
2006-06-08 02:56:00,1.42232,1.42232,1.422,1.42217,63600000.0
2006-06-08 02:57:00,1.42229,1.42229,1.42219,1.42228,39800000.0
2006-06-08 02:58:00,1.42226,1.42226,1.42181,1.42181,67600000.0
2006-06-08 02:59:00,1.42168,1.42194,1.42167,1.42169,58600000.0
2006-06-08 03:00:00,1.42189,1.42199,1.42179,1.42195,139600000.0
2006-06-08 03:01:00,1.42192,1.42192,1.42163,1.42163,55300000.0
2006-06-08 03:02:00,1.42177,1.42197,1.42177,1.42185,59900000.0
2006-06-08 03:03:00,1.4215,1.4217,1.4215,1.4217,58200000.0
2006-06-08 03:04:00,1.42176,1.42204,1.42152,1.42161,27600000.0
2006-06-08 03:05:00,1.42159,1.42167,1.42154,1.42162,51800000.0
2006-06-08 03:06:00,1.42165,1.42186,1.42162,1.42186,60200000.0
2006-06-08 03:07:00,1.42191,1.42238,1.42185,1.42212,109700001.0
2006-06-08 03:08:00,1.42208,1.42218,1.42189,1.42189,65000000.0
2006-06-08 03:09:00,1.42217,1.4224,1.42194,1.42228,33000000.0
2006-06-08 03:10:00,1.4216,1.42212,1.4216,1.42212,25200000.0
2006-06-08 03:11:00,1.42185,1.42206,1.42185,1.42202,36400000.0
2006-06-08 03:12:00,1.42228,1.42256,1.42203,1.42217,31600000.0
2006-06-08 03:13:00,1.42181,1.42256,1.42181,1.42256,40200000.0
2006-06-08 03:14:00,1.42277,1.42292,1.42251,1.42281,33800000.0
2006-06-08 03:15:00,1.42229,1.42267,1.42229,1.42267,35400000.0
2006-06-08 03:16:00,1.42291,1.42335,1.42273,1.42327,20600000.0
2006-06-08 03:17:00,1.42319,1.42358,1.42292,1.42358,46800000.0
2006-06-08 03:18:00,1.4235,1.42364,1.42317,1.42364,32800000.0
2006-06-08 03:19:00,1.42351,1.4239,1.42335,1.4239,30600000.0
2006-06-08 03:20:00,1.42365,1.42441,1.42365,1.42441,33400000.0
2006-06-08 03:21:00,1.42418,1.42424,1.42412,1.42414,28000000.0
2006-06-08 03:22:00,1.42407,1.42409,1.42373,1.42376,68000000.0
2006-06-08 03:23:00,1.42371,1.42371,1.4235,1.42357,67900000.0
2006-06-08 03:24:00,1.42338,1.42346,1.42311,1.42311,60800001.0
2006-06-08 03:25:00,1.42339,1.42339,1.42296,1.42302,30600000.0
2006-06-08 03:26:00,1.42315,1.42315,1.42274,1.42293,132900000.0
2006-06-08 03:27:00,1.42263,1.42263,1.42226,1.42241,81400000.0
2006-06-08 03:28:00,1.42229,1.42233,1.42212,1.42231,52200000.0
2006-06-08 03:29:00,1.42238,1.42258,1.42238,1.42257,51100000.0
2006-06-08 03:30:00,1.42267,1.42302,1.42262,1.42302,50200000.0
2006-06-08 03:31:00,1.42325,1.42365,1.42325,1.42359,40500000.0
2006-06-08 03:32:00,1.4235,1.42373,1.42337,1.42337,28000000.0
2006-06-08 03:33:00,1.42328,1.42329,1.42318,1.42324,51800000.0
2006-06-08 03:34:00,1.42336,1.42344,1.423,1.423,40500000.0
2006-06-08 03:35:00,1.42306,1.42313,1.42288,1.42298,76400000.0
2006-06-08 03:36:00,1.4231,1.42353,1.42294,1.42352,49300000.0
2006-06-08 03:37:00,1.42341,1.42341,1.42307,1.42329,36100000.0
2006-06-08 03:38:00,1.4233,1.42338,1.42308,1.42319,47800001.0
2006-06-08 03:39:00,1.42284,1.42289,1.42268,1.42285,68400000.0
2006-06-08 03:40:00,1.42287,1.42336,1.42281,1.42321,125600000.0
2006-06-08 03:41:00,1.42332,1.42342,1.42324,1.42324,70900001.0
2006-06-08 03:42:00,1.42332,1.42334,1.42317,1.42324,99000000.0
2006-06-08 03:43:00,1.42315,1.42329,1.42315,1.42329,16400000.0
2006-06-08 03:44:00,1.42301,1.42311,1.42288,1.42308,24600000.0
2006-06-08 03:45:00,1.4231,1.42341,1.42299,1.42341,48400000.0
2006-06-08 03:46:00,1.42291,1.423,1.42282,1.42284,64000000.0
2006-06-08 03:47:00,1.42286,1.42299,1.42284,1.42284,56400001.0
2006-06-08 03:48:00,1.42317,1.42324,1.42297,1.42313,46600001.0
2006-06-08 03:49:00,1.42319,1.42319,1.42284,1.42284,24200000.0
2006-06-08 03:50:00,1.42309,1.42316,1.42284,1.42287,93800000.0
2006-06-08 03:51:00,1.42309,1.42316,1.42305,1.42305,45000000.0
2006-06-08 03:52:00,1.42293,1.42293,1.4224,1.42255,90400000.0
2006-06-08 03:53:00,1.42259,1.42294,1.42259,1.42277,49900000.0
2006-06-08 03:54:00,1.42263,1.42309,1.42263,1.42266,23400000.0
2006-06-08 03:55:00,1.42297,1.42321,1.42287,1.42311,36200000.0
2006-06-08 03:56:00,1.42284,1.42298,1.42269,1.42269,38600000.0
2006-06-08 03:57:00,1.42212,1.42219,1.42197,1.42203,153700000.0
2006-06-08 03:58:00,1.42191,1.42259,1.42184,1.42207,207800000.0
2006-06-08 03:59:00,1.42232,1.42256,1.42228,1.42252,138000001.0
2006-06-08 04:00:00,1.42254,1.42262,1.42242,1.42244,61200000.0
2006-06-08 04:01:00,1.42228,1.42272,1.42216,1.42272,129600001.0
2006-06-08 04:02:00,1.42279,1.42303,1.42257,1.42257,135300001.0
2006-06-08 04:03:00,1.42259,1.42259,1.42225,1.42244,87500000.0
2006-06-08 04:04:00,1.42225,1.42257,1.42215,1.42257,129500000.0
2006-06-08 04:05:00,1.42233,1.42317,1.42233,1.42276,206500001.0
2006-06-08 04:06:00,1.42203,1.42259,1.42195,1.42216,97400000.0
2006-06-08 04:07:00,1.42238,1.42252,1.42223,1.42223,205900001.0
2006-06-08 04:08:00,1.42243,1.4225,1.42242,1.42244,20000000.0
2006-06-08 04:09:00,1.42233,1.42233,1.42202,1.42223,33400000.0
2006-06-08 04:10:00,1.42217,1.42241,1.42201,1.42228,111400000.0
2006-06-08 04:11:00,1.4225,1.42295,1.42248,1.42261,22600000.0
2006-06-08 04:12:00,1.42254,1.42262,1.42254,1.42257,77800000.0
2006-06-08 04:13:00,1.42254,1.42263,1.42244,1.42244,61800000.0
2006-06-08 04:14:00,1.42246,1.42254,1.42241,1.42254,97800000.0
2006-06-08 04:15:00,1.4227,1.42317,1.4227,1.42317,91800000.0
2006-06-08 04:16:00,1.42314,1.42326,1.42291,1.42306,91100000.0
2006-06-08 04:17:00,1.42323,1.42328,1.42307,1.42317,29200000.0
2006-06-08 04:18:00,1.42316,1.42354,1.42316,1.42331,148400002.0
2006-06-08 04:19:00,1.42326,1.42345,1.4232,1.42321,55100000.0
2006-06-08 04:20:00,1.4232,1.42339,1.42313,1.42313,128200000.0
2006-06-08 04:21:00,1.42315,1.42318,1.42307,1.42311,47600001.0
2006-06-08 04:22:00,1.42311,1.42361,1.42299,1.42361,47000000.0
2006-06-08 04:23:00,1.42324,1.42347,1.42323,1.4234,59000000.0
2006-06-08 04:24:00,1.42324,1.42332,1.4232,1.42321,153900001.0
2006-06-08 04:25:00,1.42317,1.42373,1.42315,1.42329,202100000.0
2006-06-08 04:26:00,1.42323,1.42323,1.42293,1.423,103700000.0
2006-06-08 04:27:00,1.42309,1.42323,1.42301,1.42307,69300000.0
2006-06-08 04:28:00,1.42311,1.42326,1.42309,1.42316,55800000.0
2006-06-08 04:29:00,1.42308,1.42351,1.42308,1.42344,85900000.0
2006-06-08 04:30:00,1.42309,1.42355,1.42307,1.42352,88800001.0
2006-06-08 04:31:00,1.42347,1.42366,1.42336,1.42366,32800000.0
2006-06-08 04:32:00,1.42387,1.42387,1.42358,1.42361,39900000.0
2006-06-08 04:33:00,1.42372,1.42385,1.4236,1.42385,49200000.0
2006-06-08 04:34:00,1.42381,1.42389,1.42376,1.42379,44800000.0
2006-06-08 04:35:00,1.42366,1.42383,1.42364,1.42364,62600001.0
2006-06-08 04:36:00,1.42403,1.42416,1.42342,1.42408,161000000.0
2006-06-08 04:37:00,1.42391,1.42419,1.4237,1.42402,135700000.0
2006-06-08 04:38:00,1.42389,1.42389,1.42376,1.42384,44900000.0
2006-06-08 04:39:00,1.42355,1.42364,1.4235,1.4235,91400001.0
2006-06-08 04:40:00,1.42347,1.42374,1.42347,1.42368,48100000.0
2006-06-08 04:41:00,1.42339,1.42367,1.42339,1.42354,52600000.0
2006-06-08 04:42:00,1.42342,1.42356,1.42336,1.42354,83700000.0
2006-06-08 04:43:00,1.42337,1.42337,1.42327,1.42327,73000000.0
2006-06-08 04:44:00,1.42324,1.42365,1.42324,1.42364,35200000.0
2006-06-08 04:45:00,1.42354,1.42354,1.42309,1.42328,41100000.0
2006-06-08 04:46:00,1.42311,1.42321,1.42311,1.42313,41500000.0
2006-06-08 04:47:00,1.42313,1.42356,1.42311,1.42356,81500000.0
2006-06-08 04:48:00,1.42333,1.42362,1.42333,1.42346,46200000.0
2006-06-08 04:49:00,1.42335,1.42364,1.42314,1.42314,48000000.0
2006-06-08 04:50:00,1.42342,1.42353,1.4233,1.42343,52200000.0
2006-06-08 04:51:00,1.42309,1.42309,1.423,1.42303,28900000.0
2006-06-08 04:52:00,1.42304,1.4235,1.423,1.42321,52000000.0
2006-06-08 04:53:00,1.42314,1.42339,1.42304,1.42314,37000000.0
2006-06-08 04:54:00,1.42289,1.42314,1.42289,1.42289,61500000.0
2006-06-08 04:55:00,1.42326,1.42371,1.42307,1.42371,31400000.0
2006-06-08 04:56:00,1.4235,1.42368,1.42339,1.42344,20400000.0
2006-06-08 04:57:00,1.42316,1.42358,1.42316,1.42327,29800000.0
2006-06-08 04:58:00,1.42329,1.42371,1.42329,1.42359,30700000.0
2006-06-08 04:59:00,1.42332,1.42363,1.42332,1.42348,111400000.0
2006-06-08 05:00:00,1.42373,1.42388,1.42371,1.42386,36200000.0
2006-06-08 05:01:00,1.42377,1.42385,1.42353,1.42379,39700000.0
2006-06-08 05:02:00,1.4237,1.42383,1.42345,1.42365,41000000.0
2006-06-08 05:03:00,1.4235,1.42377,1.42349,1.42371,182900001.0
2006-06-08 05:04:00,1.42375,1.42383,1.42372,1.42376,235800001.0
2006-06-08 05:05:00,1.42385,1.42398,1.42383,1.42393,175700000.0
2006-06-08 05:06:00,1.42398,1.424,1.42379,1.42388,172200000.0
2006-06-08 05:07:00,1.42379,1.42411,1.42362,1.42364,290900002.0
2006-06-08 05:08:00,1.4237,1.4237,1.42342,1.42347,359400001.0
2006-06-08 05:09:00,1.42329,1.42363,1.42328,1.42336,203100000.0
2006-06-08 05:10:00,1.42345,1.42366,1.42338,1.42357,251700001.0
2006-06-08 05:11:00,1.42341,1.42348,1.4232,1.42321,110000000.0
2006-06-08 05:12:00,1.42316,1.42321,1.42311,1.42311,181500000.0
2006-06-08 05:13:00,1.42318,1.42336,1.42317,1.42329,177300000.0
2006-06-08 05:14:00,1.42321,1.42348,1.42321,1.42327,223200001.0
2006-06-08 05:15:00,1.42339,1.42351,1.42329,1.42344,26600000.0
2006-06-08 05:16:00,1.42334,1.42366,1.42333,1.42348,180900000.0
2006-06-08 05:17:00,1.42355,1.4237,1.4234,1.4237,155200001.0
2006-06-08 05:18:00,1.42366,1.42366,1.42334,1.42349,272700001.0
2006-06-08 05:19:00,1.42339,1.42372,1.42337,1.42339,278400000.0
2006-06-08 05:20:00,1.42342,1.42357,1.42337,1.42347,238300000.0
2006-06-08 05:21:00,1.42339,1.42375,1.42337,1.42347,364300004.0
2006-06-08 05:22:00,1.42345,1.42352,1.42337,1.42342,232800000.0
2006-06-08 05:23:00,1.42337,1.4235,1.42337,1.42345,138200000.0
2006-06-08 05:24:00,1.4234,1.4234,1.42329,1.42331,156300000.0
2006-06-08 05:25:00,1.42344,1.42346,1.42312,1.42319,250900000.0
2006-06-08 05:26:00,1.42317,1.42317,1.42305,1.42317,150100001.0
2006-06-08 05:27:00,1.42343,1.42348,1.42313,1.42338,180500000.0
2006-06-08 05:28:00,1.42338,1.42348,1.42313,1.42338,240100000.0
2006-06-08 05:29:00,1.42333,1.42343,1.42315,1.42323,250400000.0
2006-06-08 05:30:00,1.42336,1.42356,1.42326,1.42328,190600000.0
2006-06-08 05:31:00,1.42318,1.42348,1.42315,1.42323,61400000.0
2006-06-08 05:32:00,1.42338,1.42351,1.42333,1.42343,171800000.0
2006-06-08 05:33:00,1.42338,1.42338,1.42323,1.42328,202900000.0
2006-06-08 05:34:00,1.42325,1.42352,1.42321,1.42324,233700000.0
2006-06-08 05:35:00,1.42347,1.42349,1.42337,1.4234,26500000.0
2006-06-08 05:36:00,1.42315,1.42331,1.42313,1.42318,164800000.0
2006-06-08 05:37:00,1.42307,1.42325,1.42307,1.42316,156800001.0
2006-06-08 05:38:00,1.42322,1.42355,1.42322,1.4235,147100000.0
2006-06-08 05:39:00,1.42346,1.42347,1.42326,1.42328,147200000.0
2006-06-08 05:40:00,1.423,1.42309,1.42267,1.42276,190700000.0
2006-06-08 05:41:00,1.42263,1.42305,1.42263,1.42291,115000000.0
2006-06-08 05:42:00,1.42309,1.42316,1.42294,1.42295,209200001.0
2006-06-08 05:43:00,1.42294,1.42305,1.42293,1.42302,93200000.0
2006-06-08 05:44:00,1.42304,1.42321,1.42296,1.42301,104500000.0
2006-06-08 05:45:00,1.42304,1.42321,1.42292,1.42298,163100001.0
2006-06-08 05:46:00,1.42309,1.42316,1.42296,1.42303,209300000.0
2006-06-08 05:47:00,1.42291,1.423,1.42276,1.42295,183700000.0
2006-06-08 05:48:00,1.42264,1.42298,1.42259,1.42283,253100000.0
2006-06-08 05:49:00,1.42273,1.42288,1.42253,1.42253,199300000.0
2006-06-08 05:50:00,1.42226,1.42264,1.42226,1.42249,264700000.0
2006-06-08 05:51:00,1.42259,1.42259,1.42225,1.42225,170000000.0
2006-06-08 05:52:00,1.42224,1.4225,1.42223,1.42247,183300000.0
2006-06-08 05:53:00,1.4225,1.4226,1.42235,1.42235,94600000.0
2006-06-08 05:54:00,1.42245,1.42262,1.4223,1.42255,218100000.0
2006-06-08 05:55:00,1.42248,1.42273,1.42244,1.42258,218500000.0
2006-06-08 05:56:00,1.42254,1.42288,1.42237,1.42239,139400001.0
2006-06-08 05:57:00,1.42238,1.42253,1.42238,1.42246,182700001.0
2006-06-08 05:58:00,1.42255,1.4226,1.42243,1.42243,153900001.0
2006-06-08 05:59:00,1.42252,1.42252,1.42225,1.42229,70200000.0
2006-06-08 06:00:00,1.42232,1.42234,1.42224,1.42229,236100001.0
2006-06-08 06:01:00,1.42245,1.42258,1.42236,1.4224,153500000.0
2006-06-08 06:02:00,1.42238,1.42255,1.42235,1.42242,232300001.0
2006-06-08 06:03:00,1.42249,1.42251,1.42235,1.42246,71200000.0
2006-06-08 06:04:00,1.42236,1.42242,1.42227,1.42227,155900000.0
2006-06-08 06:05:00,1.42221,1.42233,1.42212,1.42216,367200001.0
2006-06-08 06:06:00,1.4221,1.42227,1.42209,1.42218,83900000.0
2006-06-08 06:07:00,1.42222,1.42225,1.422,1.4222,338300000.0
2006-06-08 06:08:00,1.42199,1.42216,1.42191,1.42207,509400000.0
2006-06-08 06:09:00,1.42209,1.42246,1.422,1.42216,404800000.0
2006-06-08 06:10:00,1.42222,1.42242,1.42217,1.42223,275800001.0
2006-06-08 06:11:00,1.42222,1.42229,1.42207,1.42213,425100001.0
2006-06-08 06:12:00,1.42208,1.42233,1.42203,1.42228,309600003.0
2006-06-08 06:13:00,1.42218,1.42231,1.422,1.422,343900000.0
2006-06-08 06:14:00,1.42223,1.42228,1.42198,1.42208,302100000.0
2006-06-08 06:15:00,1.42208,1.42215,1.42198,1.42211,211300001.0
2006-06-08 06:16:00,1.42213,1.42228,1.42205,1.4222,224900001.0
2006-06-08 06:17:00,1.422,1.42223,1.422,1.42208,194100001.0
2006-06-08 06:18:00,1.4221,1.42228,1.42206,1.42213,240200000.0
2006-06-08 06:19:00,1.42211,1.42234,1.42211,1.42228,160600000.0
2006-06-08 06:20:00,1.42221,1.42236,1.42211,1.42214,311800000.0
2006-06-08 06:21:00,1.42228,1.4224,1.42219,1.42235,327000002.0
2006-06-08 06:22:00,1.4224,1.42273,1.4224,1.42256,271500000.0
2006-06-08 06:23:00,1.42233,1.42254,1.42222,1.42222,307100000.0
2006-06-08 06:24:00,1.42218,1.42233,1.42208,1.42221,380000002.0
2006-06-08 06:25:00,1.42224,1.42244,1.42224,1.42233,246900000.0
2006-06-08 06:26:00,1.42218,1.4223,1.4221,1.42226,340500002.0
2006-06-08 06:27:00,1.42191,1.42191,1.42176,1.42177,311200000.0
2006-06-08 06:28:00,1.4219,1.42221,1.42187,1.42217,372600000.0
2006-06-08 06:29:00,1.42218,1.42223,1.42194,1.42214,88500000.0
2006-06-08 06:30:00,1.42204,1.42232,1.42204,1.42208,244500001.0
2006-06-08 06:31:00,1.42216,1.42223,1.42203,1.42215,140300001.0
2006-06-08 06:32:00,1.42215,1.42221,1.42213,1.42215,171800000.0
2006-06-08 06:33:00,1.42219,1.42235,1.42216,1.42222,276900000.0
2006-06-08 06:34:00,1.4223,1.42235,1.42218,1.42235,244800001.0
2006-06-08 06:35:00,1.42208,1.42227,1.42201,1.42202,155400000.0
2006-06-08 06:36:00,1.42199,1.42209,1.42199,1.42199,65300000.0
2006-06-08 06:37:00,1.42199,1.42207,1.42196,1.42201,231800000.0
2006-06-08 06:38:00,1.42203,1.42233,1.42201,1.42203,138800000.0
2006-06-08 06:39:00,1.4221,1.42222,1.42206,1.42212,27800000.0
2006-06-08 06:40:00,1.42199,1.42205,1.42188,1.42201,121100000.0
2006-06-08 06:41:00,1.42204,1.42243,1.42204,1.42239,174400001.0
2006-06-08 06:42:00,1.4225,1.4225,1.42219,1.42236,271900000.0
2006-06-08 06:43:00,1.42244,1.42251,1.42239,1.42247,125800000.0
2006-06-08 06:44:00,1.4225,1.42256,1.4224,1.42244,327400001.0
2006-06-08 06:45:00,1.42253,1.42259,1.42241,1.4225,240200002.0
2006-06-08 06:46:00,1.42242,1.4225,1.42235,1.42242,232300000.0
2006-06-08 06:47:00,1.42228,1.42236,1.42216,1.4223,284500001.0
2006-06-08 06:48:00,1.42216,1.42239,1.42214,1.42229,47100000.0
2006-06-08 06:49:00,1.42224,1.42249,1.42216,1.42226,243000000.0
2006-06-08 06:50:00,1.42234,1.42239,1.42219,1.42224,37600000.0
2006-06-08 06:51:00,1.42207,1.42207,1.42132,1.42156,40200000.0
2006-06-08 06:52:00,1.42144,1.42169,1.42144,1.42161,233900001.0
2006-06-08 06:53:00,1.42154,1.42181,1.42154,1.42161,258900002.0
2006-06-08 06:54:00,1.4217,1.42224,1.4217,1.42186,446300000.0
2006-06-08 06:55:00,1.42183,1.42201,1.42173,1.42178,313700000.0
2006-06-08 06:56:00,1.42198,1.42218,1.42196,1.42196,28000000.0
2006-06-08 06:57:00,1.42197,1.42213,1.42197,1.42205,59800000.0
2006-06-08 06:58:00,1.42229,1.42234,1.42214,1.42227,212200001.0
2006-06-08 06:59:00,1.42199,1.42231,1.42199,1.42223,327100001.0
2006-06-08 07:00:00,1.42243,1.42273,1.42227,1.42227,121000000.0
2006-06-08 07:01:00,1.42218,1.42233,1.42218,1.42231,270800000.0
2006-06-08 07:02:00,1.42228,1.42243,1.42218,1.42228,339100001.0
2006-06-08 07:03:00,1.42231,1.42238,1.42223,1.42231,161700000.0
2006-06-08 07:04:00,1.42227,1.42241,1.42222,1.42231,310300001.0
2006-06-08 07:05:00,1.42237,1.42237,1.42214,1.42219,122900000.0
2006-06-08 07:06:00,1.42223,1.42232,1.42213,1.4223,202900001.0
2006-06-08 07:07:00,1.42235,1.42238,1.42218,1.42231,184700001.0
2006-06-08 07:08:00,1.42235,1.42248,1.42224,1.4223,269500000.0
2006-06-08 07:09:00,1.4223,1.42244,1.42215,1.42219,256800002.0
2006-06-08 07:10:00,1.42224,1.42231,1.42207,1.42215,508700005.0
2006-06-08 07:11:00,1.42208,1.42213,1.422,1.42211,371800000.0
2006-06-08 07:12:00,1.422,1.42221,1.42194,1.42221,306800000.0
2006-06-08 07:13:00,1.42224,1.42226,1.42208,1.42216,321500005.0
2006-06-08 07:14:00,1.42209,1.42209,1.42186,1.42191,551000000.0
2006-06-08 07:15:00,1.42208,1.42233,1.42185,1.42233,255800000.0
2006-06-08 07:16:00,1.42223,1.42235,1.42211,1.42221,177400000.0
2006-06-08 07:17:00,1.42218,1.42237,1.42208,1.42208,199300000.0
2006-06-08 07:18:00,1.42208,1.42231,1.42203,1.42226,457900001.0
2006-06-08 07:19:00,1.42226,1.42239,1.42195,1.42211,377800002.0
2006-06-08 07:20:00,1.42217,1.42241,1.42205,1.42229,441100003.0
2006-06-08 07:21:00,1.4222,1.4223,1.42201,1.42206,271000000.0
2006-06-08 07:22:00,1.42213,1.42229,1.42208,1.42221,300300001.0
2006-06-08 07:23:00,1.42223,1.42234,1.42204,1.42231,400500001.0
2006-06-08 07:24:00,1.42227,1.42237,1.42219,1.42224,328300000.0
2006-06-08 07:25:00,1.42217,1.42226,1.42194,1.42219,381400000.0
2006-06-08 07:26:00,1.42205,1.42226,1.42196,1.42208,269300000.0
2006-06-08 07:27:00,1.42207,1.42218,1.42193,1.42215,196100001.0
2006-06-08 07:28:00,1.42207,1.42214,1.42198,1.42202,260000001.0
2006-06-08 07:29:00,1.42212,1.42214,1.42186,1.42192,245800001.0
2006-06-08 07:30:00,1.42197,1.42216,1.42189,1.42196,551600002.0
2006-06-08 07:31:00,1.42186,1.42204,1.42183,1.42199,258000001.0
2006-06-08 07:32:00,1.42202,1.42206,1.42171,1.4219,407500000.0
2006-06-08 07:33:00,1.42185,1.42191,1.42163,1.42175,395800001.0
2006-06-08 07:34:00,1.42176,1.42201,1.42176,1.42192,241700000.0
2006-06-08 07:35:00,1.42191,1.42207,1.42191,1.42194,263000001.0
2006-06-08 07:36:00,1.42203,1.4222,1.42192,1.42205,404600001.0
2006-06-08 07:37:00,1.4219,1.42205,1.4218,1.42194,246800001.0
2006-06-08 07:38:00,1.42173,1.42192,1.42169,1.42192,34400000.0
2006-06-08 07:39:00,1.42187,1.42205,1.42172,1.42205,409100000.0
2006-06-08 07:40:00,1.42201,1.42209,1.42182,1.42196,312800000.0
2006-06-08 07:41:00,1.42216,1.4225,1.42216,1.42246,619800001.0
2006-06-08 07:42:00,1.4225,1.4227,1.42239,1.42261,313400001.0
2006-06-08 07:43:00,1.42245,1.42274,1.42244,1.4226,219300000.0
2006-06-08 07:44:00,1.42263,1.42277,1.42249,1.42264,407900001.0
2006-06-08 07:45:00,1.42291,1.4233,1.42291,1.4232,360800002.0
2006-06-08 07:46:00,1.42304,1.42327,1.42293,1.42293,433600001.0
2006-06-08 07:47:00,1.42286,1.42334,1.42286,1.42323,689200001.0
2006-06-08 07:48:00,1.42362,1.42384,1.4233,1.4233,699700000.0
2006-06-08 07:49:00,1.42345,1.42356,1.42322,1.42339,650600002.0
2006-06-08 07:50:00,1.42335,1.42364,1.42325,1.42354,585100002.0
2006-06-08 07:51:00,1.42363,1.42375,1.42336,1.42352,586000001.0
2006-06-08 07:52:00,1.42339,1.42341,1.42316,1.42328,438900001.0
2006-06-08 07:53:00,1.42321,1.42342,1.42297,1.42312,574300001.0
2006-06-08 07:54:00,1.42305,1.42326,1.42303,1.42319,353200001.0
2006-06-08 07:55:00,1.4234,1.4234,1.42287,1.42287,411000003.0
2006-06-08 07:56:00,1.42287,1.4233,1.42279,1.4232,742300001.0
2006-06-08 07:57:00,1.4235,1.42353,1.42313,1.42313,571500002.0
2006-06-08 07:58:00,1.42337,1.42362,1.42333,1.42334,724600001.0
2006-06-08 07:59:00,1.42356,1.42386,1.42348,1.42359,464600000.0
2006-06-08 08:00:00,1.42358,1.4238,1.42347,1.42355,378700000.0
2006-06-08 08:01:00,1.42352,1.42396,1.42347,1.42373,494900001.0
2006-06-08 08:02:00,1.42372,1.42386,1.42363,1.42378,251700000.0
2006-06-08 08:03:00,1.4238,1.42407,1.42369,1.42388,493600001.0
2006-06-08 08:04:00,1.42381,1.42407,1.42378,1.424,388300001.0
2006-06-08 08:05:00,1.42393,1.42393,1.42343,1.42343,249000000.0
2006-06-08 08:06:00,1.42369,1.42389,1.42335,1.42381,672100002.0
2006-06-08 08:07:00,1.4238,1.42397,1.42373,1.42382,577500001.0
2006-06-08 08:08:00,1.42378,1.42402,1.42366,1.42384,388700000.0
2006-06-08 08:09:00,1.42395,1.42429,1.42394,1.42416,456800001.0
2006-06-08 08:10:00,1.42438,1.42467,1.4241,1.42467,647800005.0
2006-06-08 08:11:00,1.42452,1.42471,1.42436,1.4246,293100002.0
2006-06-08 08:12:00,1.42462,1.42523,1.42462,1.42523,402100002.0
2006-06-08 08:13:00,1.42525,1.42532,1.42496,1.42496,219400000.0
2006-06-08 08:14:00,1.42485,1.42528,1.42476,1.4252,121600000.0
2006-06-08 08:15:00,1.42511,1.42518,1.42492,1.42499,280200000.0
2006-06-08 08:16:00,1.42498,1.42501,1.42482,1.42485,237700001.0
2006-06-08 08:17:00,1.42456,1.42467,1.42425,1.42425,274900001.0
2006-06-08 08:18:00,1.42418,1.42437,1.42418,1.42435,196700000.0
2006-06-08 08:19:00,1.42435,1.42444,1.42411,1.42442,370800001.0
2006-06-08 08:20:00,1.42445,1.42459,1.42432,1.42432,265500001.0
2006-06-08 08:21:00,1.42422,1.42454,1.4242,1.42432,560700003.0
2006-06-08 08:22:00,1.42427,1.42434,1.42415,1.42417,296900000.0
2006-06-08 08:23:00,1.42436,1.42437,1.424,1.42412,272900000.0
2006-06-08 08:24:00,1.42418,1.42443,1.42409,1.42422,492100003.0
2006-06-08 08:25:00,1.42427,1.42434,1.4241,1.4241,610200001.0
2006-06-08 08:26:00,1.42409,1.42431,1.42405,1.4242,356500000.0
2006-06-08 08:27:00,1.42437,1.42455,1.42421,1.42451,372100001.0
2006-06-08 08:28:00,1.42463,1.4248,1.42454,1.42467,630600003.0
2006-06-08 08:29:00,1.42455,1.42476,1.42433,1.42442,427600000.0
2006-06-08 08:30:00,1.42464,1.42488,1.42458,1.42474,457300001.0
2006-06-08 08:31:00,1.42486,1.42494,1.42469,1.42483,265200000.0
2006-06-08 08:32:00,1.42482,1.42505,1.42479,1.42491,305100001.0
2006-06-08 08:33:00,1.42468,1.42468,1.42405,1.42448,234500000.0
2006-06-08 08:34:00,1.42444,1.4246,1.42362,1.42362,745200006.0
2006-06-08 08:35:00,1.42385,1.42417,1.4238,1.4238,531400002.0
2006-06-08 08:36:00,1.42366,1.4241,1.42366,1.42387,380500000.0
2006-06-08 08:37:00,1.4237,1.42403,1.42355,1.42358,290800000.0
2006-06-08 08:38:00,1.42346,1.42358,1.42312,1.42321,344300001.0
2006-06-08 08:39:00,1.42319,1.42378,1.42291,1.42374,513800002.0
2006-06-08 08:40:00,1.42357,1.42385,1.42325,1.42325,322600002.0
2006-06-08 08:41:00,1.42344,1.42378,1.42331,1.42344,442800001.0
2006-06-08 08:42:00,1.42343,1.42362,1.42333,1.42334,416900000.0
2006-06-08 08:43:00,1.42343,1.42365,1.42331,1.42331,287200001.0
2006-06-08 08:44:00,1.42337,1.42391,1.42337,1.42391,477300001.0
2006-06-08 08:45:00,1.42378,1.42414,1.42365,1.42378,654800000.0
2006-06-08 08:46:00,1.4238,1.42393,1.42328,1.42361,718000000.0
2006-06-08 08:47:00,1.42356,1.42356,1.42322,1.42322,538100000.0
2006-06-08 08:48:00,1.42326,1.42348,1.42317,1.42326,420700002.0
2006-06-08 08:49:00,1.42345,1.42428,1.42345,1.42409,544700002.0
2006-06-08 08:50:00,1.42442,1.42442,1.42415,1.42417,529100001.0
2006-06-08 08:51:00,1.42412,1.42428,1.42376,1.42382,496900002.0
2006-06-08 08:52:00,1.42413,1.42423,1.42382,1.42392,639300007.0
2006-06-08 08:53:00,1.424,1.42404,1.42343,1.42376,532200001.0
2006-06-08 08:54:00,1.4237,1.4238,1.42348,1.42366,695800004.0
2006-06-08 08:55:00,1.42368,1.42381,1.42348,1.42352,606800001.0
2006-06-08 08:56:00,1.42338,1.42361,1.42329,1.42353,547800000.0
2006-06-08 08:57:00,1.42355,1.42399,1.4235,1.42372,523500000.0
2006-06-08 08:58:00,1.42376,1.4241,1.4237,1.42392,430300000.0
2006-06-08 08:59:00,1.42392,1.42407,1.42387,1.42392,320800001.0
2006-06-08 09:00:00,1.42397,1.42421,1.42391,1.42396,437500001.0
2006-06-08 09:01:00,1.42391,1.42406,1.42377,1.42384,385100001.0
2006-06-08 09:02:00,1.42369,1.42394,1.42356,1.42356,694100001.0
2006-06-08 09:03:00,1.42326,1.42333,1.42309,1.42319,539400000.0
2006-06-08 09:04:00,1.42321,1.42323,1.42259,1.42259,659200003.0
2006-06-08 09:05:00,1.42244,1.42271,1.42243,1.4227,659700002.0
2006-06-08 09:06:00,1.42264,1.42283,1.42243,1.42275,532800001.0
2006-06-08 09:07:00,1.42275,1.42297,1.42262,1.42267,426100001.0
2006-06-08 09:08:00,1.42242,1.42265,1.42234,1.42265,195800000.0
2006-06-08 09:09:00,1.42285,1.42295,1.42256,1.42256,274600000.0
2006-06-08 09:10:00,1.42266,1.4228,1.42249,1.42261,330200000.0
2006-06-08 09:11:00,1.42238,1.42284,1.42236,1.42254,568600001.0
2006-06-08 09:12:00,1.42273,1.42304,1.42262,1.42286,504000002.0
2006-06-08 09:13:00,1.42284,1.42291,1.42248,1.42248,541900002.0
2006-06-08 09:14:00,1.4225,1.42267,1.42242,1.42251,355100000.0
2006-06-08 09:15:00,1.42254,1.42266,1.4224,1.42244,425100000.0
2006-06-08 09:16:00,1.42239,1.42297,1.42239,1.42297,549000000.0
2006-06-08 09:17:00,1.42276,1.42279,1.42242,1.42243,520400000.0
2006-06-08 09:18:00,1.42228,1.42228,1.42201,1.42203,231100003.0
2006-06-08 09:19:00,1.42182,1.42193,1.42119,1.42119,536400002.0
2006-06-08 09:20:00,1.42135,1.42159,1.42135,1.42138,287000001.0
2006-06-08 09:21:00,1.42107,1.42131,1.42082,1.42102,333900000.0
2006-06-08 09:22:00,1.42091,1.42186,1.42091,1.42181,354600001.0
2006-06-08 09:23:00,1.42199,1.42199,1.42146,1.42146,383100000.0
2006-06-08 09:24:00,1.42141,1.42157,1.42099,1.42099,295900000.0
2006-06-08 09:25:00,1.42087,1.42144,1.42087,1.42144,456300000.0
2006-06-08 09:26:00,1.42136,1.4215,1.42113,1.42138,558100001.0
2006-06-08 09:27:00,1.42122,1.42154,1.42106,1.42108,391000001.0
2006-06-08 09:28:00,1.42107,1.42185,1.42107,1.42185,566800001.0
2006-06-08 09:29:00,1.4218,1.42194,1.42161,1.42189,417300000.0
2006-06-08 09:30:00,1.4216,1.4216,1.42107,1.42108,633100000.0
2006-06-08 09:31:00,1.42095,1.42114,1.42066,1.42095,389000000.0
2006-06-08 09:32:00,1.42101,1.42135,1.42101,1.42121,420200001.0
2006-06-08 09:33:00,1.42126,1.42126,1.4209,1.42103,267600000.0
2006-06-08 09:34:00,1.421,1.42125,1.42086,1.42108,454100001.0
2006-06-08 09:35:00,1.42107,1.42131,1.42092,1.42125,228200000.0
2006-06-08 09:36:00,1.42132,1.42132,1.42091,1.42091,409300001.0
2006-06-08 09:37:00,1.42095,1.42095,1.42055,1.42092,446400001.0
2006-06-08 09:38:00,1.42087,1.4211,1.42086,1.42086,422800001.0
2006-06-08 09:39:00,1.42078,1.42078,1.42034,1.42034,422500000.0
2006-06-08 09:40:00,1.42028,1.42062,1.42011,1.42018,377000000.0
2006-06-08 09:41:00,1.42021,1.42053,1.42014,1.42053,503200003.0
2006-06-08 09:42:00,1.42054,1.42054,1.41964,1.41964,457500001.0
2006-06-08 09:43:00,1.41975,1.42052,1.41975,1.42046,319400002.0
2006-06-08 09:44:00,1.42031,1.42065,1.42025,1.42043,453500001.0
2006-06-08 09:45:00,1.42059,1.42068,1.42023,1.42056,574800000.0
2006-06-08 09:46:00,1.42039,1.42055,1.42034,1.42048,291300000.0
2006-06-08 09:47:00,1.42045,1.42045,1.42012,1.42037,405400000.0
2006-06-08 09:48:00,1.42053,1.4209,1.42048,1.42069,367200003.0
2006-06-08 09:49:00,1.42085,1.42121,1.42078,1.42099,575500001.0
2006-06-08 09:50:00,1.4207,1.4211,1.42069,1.42102,443100001.0
2006-06-08 09:51:00,1.42107,1.42136,1.42104,1.42123,461800000.0
2006-06-08 09:52:00,1.4212,1.42133,1.42106,1.42122,445100000.0
2006-06-08 09:53:00,1.42114,1.42145,1.42098,1.42142,324900001.0
2006-06-08 09:54:00,1.42149,1.42204,1.42149,1.42174,494500001.0
2006-06-08 09:55:00,1.42204,1.42204,1.42123,1.42151,604000003.0
2006-06-08 09:56:00,1.42146,1.42158,1.42119,1.42152,348600002.0
2006-06-08 09:57:00,1.42163,1.42188,1.42149,1.42169,598900002.0
2006-06-08 09:58:00,1.42189,1.42204,1.42153,1.42159,809000002.0
2006-06-08 09:59:00,1.42155,1.42187,1.42099,1.42165,672400001.0
2006-06-08 10:00:00,1.42168,1.42174,1.42143,1.42159,248800000.0
2006-06-08 10:01:00,1.42192,1.42199,1.42159,1.42159,615900001.0
2006-06-08 10:02:00,1.42135,1.42198,1.42124,1.4213,616300001.0
2006-06-08 10:03:00,1.42118,1.42175,1.42096,1.42175,439900001.0
2006-06-08 10:04:00,1.42187,1.42188,1.42151,1.4216,401100001.0
2006-06-08 10:05:00,1.42135,1.42148,1.42117,1.42127,390400001.0
2006-06-08 10:06:00,1.42115,1.42148,1.42113,1.42138,511300001.0
2006-06-08 10:07:00,1.42116,1.42139,1.42101,1.42105,588500002.0
2006-06-08 10:08:00,1.42105,1.42124,1.42085,1.42094,497300000.0
2006-06-08 10:09:00,1.42113,1.42144,1.42105,1.42124,548700001.0
2006-06-08 10:10:00,1.42123,1.42149,1.42122,1.42134,415600000.0
2006-06-08 10:11:00,1.42139,1.42152,1.42126,1.42151,368400000.0
2006-06-08 10:12:00,1.4215,1.42165,1.4214,1.42143,479100000.0
2006-06-08 10:13:00,1.42141,1.42142,1.42115,1.42121,489300002.0
2006-06-08 10:14:00,1.4212,1.42127,1.42102,1.42113,551900001.0
2006-06-08 10:15:00,1.42116,1.42132,1.42107,1.42112,424400001.0
2006-06-08 10:16:00,1.4211,1.4211,1.42065,1.42084,402100001.0
2006-06-08 10:17:00,1.42086,1.42105,1.42066,1.42072,377500001.0
2006-06-08 10:18:00,1.42075,1.42086,1.42062,1.42084,398900001.0
2006-06-08 10:19:00,1.42097,1.42108,1.42077,1.42108,307700000.0
2006-06-08 10:20:00,1.42112,1.42122,1.42095,1.421,537500000.0
2006-06-08 10:21:00,1.42119,1.42138,1.42113,1.42125,367000000.0
2006-06-08 10:22:00,1.42122,1.42175,1.42119,1.42164,347100000.0
2006-06-08 10:23:00,1.42154,1.42173,1.42144,1.42157,429300001.0
2006-06-08 10:24:00,1.42167,1.42207,1.42167,1.42184,439800001.0
2006-06-08 10:25:00,1.42185,1.42194,1.42161,1.42194,387900000.0
2006-06-08 10:26:00,1.42187,1.42217,1.42184,1.42202,557100001.0
2006-06-08 10:27:00,1.42206,1.42213,1.42196,1.42199,447500000.0
2006-06-08 10:28:00,1.42198,1.42225,1.42195,1.4221,667600001.0
2006-06-08 10:29:00,1.42209,1.42238,1.42188,1.42231,565100002.0
2006-06-08 10:30:00,1.42227,1.42243,1.42171,1.42196,700700002.0
2006-06-08 10:31:00,1.42178,1.42229,1.42178,1.42229,464100000.0
2006-06-08 10:32:00,1.42234,1.42269,1.42213,1.42213,511800000.0
2006-06-08 10:33:00,1.42227,1.42227,1.42184,1.42187,506300000.0
2006-06-08 10:34:00,1.42204,1.42221,1.42188,1.42219,332300001.0
2006-06-08 10:35:00,1.42227,1.42244,1.42193,1.42227,486600001.0
2006-06-08 10:36:00,1.42234,1.42277,1.42233,1.42277,532500001.0
2006-06-08 10:37:00,1.42289,1.42297,1.42266,1.42283,469100001.0
2006-06-08 10:38:00,1.42285,1.42308,1.42285,1.42298,451200000.0
2006-06-08 10:39:00,1.42285,1.423,1.42267,1.423,408300000.0
2006-06-08 10:40:00,1.42293,1.42296,1.42223,1.42234,312500001.0
2006-06-08 10:41:00,1.42233,1.42249,1.4221,1.42239,641200001.0
2006-06-08 10:42:00,1.42237,1.42237,1.42206,1.42206,418600002.0
2006-06-08 10:43:00,1.42207,1.42209,1.42177,1.42185,450100002.0
2006-06-08 10:44:00,1.42212,1.4222,1.42179,1.42195,532000000.0
2006-06-08 10:45:00,1.42198,1.42208,1.4218,1.42202,590100002.0
2006-06-08 10:46:00,1.42196,1.42209,1.42172,1.42201,290100000.0
2006-06-08 10:47:00,1.42205,1.4221,1.4219,1.42207,412000000.0
2006-06-08 10:48:00,1.42215,1.42236,1.42213,1.42228,499800000.0
2006-06-08 10:49:00,1.42234,1.42264,1.42228,1.42253,383200001.0
2006-06-08 10:50:00,1.42254,1.42272,1.42225,1.42247,541100000.0
2006-06-08 10:51:00,1.42248,1.42333,1.42248,1.42333,508700000.0
2006-06-08 10:52:00,1.42337,1.42352,1.42329,1.42336,262900000.0
2006-06-08 10:53:00,1.42319,1.42334,1.42303,1.42317,369000001.0
2006-06-08 10:54:00,1.42338,1.42362,1.42319,1.42344,457200001.0
2006-06-08 10:55:00,1.42339,1.42349,1.42311,1.42326,394600000.0
2006-06-08 10:56:00,1.42344,1.42382,1.42344,1.4238,510400004.0
2006-06-08 10:57:00,1.42413,1.4242,1.42376,1.42401,397800000.0
2006-06-08 10:58:00,1.42394,1.42399,1.42369,1.42369,432900001.0
2006-06-08 10:59:00,1.4236,1.42418,1.4236,1.4237,828500002.0
2006-06-08 11:00:00,1.42381,1.42412,1.42371,1.42385,497600002.0
2006-06-08 11:01:00,1.4239,1.42418,1.42386,1.42404,591300001.0
2006-06-08 11:02:00,1.42401,1.42425,1.42393,1.42393,523200001.0
2006-06-08 11:03:00,1.42391,1.4241,1.42387,1.4241,286900000.0
2006-06-08 11:04:00,1.42407,1.42414,1.42377,1.42403,583700001.0
2006-06-08 11:05:00,1.42404,1.42409,1.42373,1.4238,475000000.0
2006-06-08 11:06:00,1.42378,1.42402,1.4237,1.42398,650600002.0
2006-06-08 11:07:00,1.42395,1.42409,1.42387,1.42394,264000000.0
2006-06-08 11:08:00,1.42401,1.42401,1.42373,1.42382,362000000.0
2006-06-08 11:09:00,1.42376,1.42407,1.42371,1.42379,413000001.0
2006-06-08 11:10:00,1.42387,1.42404,1.4238,1.42396,550100001.0
2006-06-08 11:11:00,1.42379,1.42395,1.42357,1.42357,531700001.0
2006-06-08 11:12:00,1.42352,1.42379,1.42347,1.42364,558300001.0
2006-06-08 11:13:00,1.4236,1.4236,1.42316,1.42355,376100000.0
2006-06-08 11:14:00,1.42342,1.42365,1.42332,1.42345,488400002.0
2006-06-08 11:15:00,1.42355,1.42389,1.42353,1.4236,489500000.0
2006-06-08 11:16:00,1.42367,1.42376,1.42348,1.42366,492400002.0
2006-06-08 11:17:00,1.42367,1.42392,1.42353,1.42381,408900000.0
2006-06-08 11:18:00,1.42389,1.42443,1.42382,1.42389,327500000.0
2006-06-08 11:19:00,1.42383,1.42425,1.42383,1.42407,376100000.0
2006-06-08 11:20:00,1.42439,1.4245,1.42418,1.42418,655000002.0
2006-06-08 11:21:00,1.42412,1.4243,1.4239,1.42418,623900000.0
2006-06-08 11:22:00,1.42401,1.42434,1.42392,1.42414,616900001.0
2006-06-08 11:23:00,1.42426,1.42439,1.42406,1.42422,502900000.0
2006-06-08 11:24:00,1.42416,1.42469,1.42416,1.42432,413300000.0
2006-06-08 11:25:00,1.42432,1.42456,1.42413,1.42446,428000001.0
2006-06-08 11:26:00,1.4245,1.42491,1.42426,1.42485,583200002.0
2006-06-08 11:27:00,1.42491,1.425,1.42465,1.42473,580000000.0
2006-06-08 11:28:00,1.42489,1.42511,1.42469,1.42504,385800001.0
2006-06-08 11:29:00,1.42501,1.42504,1.42473,1.42493,494600002.0
2006-06-08 11:30:00,1.42501,1.42561,1.42501,1.42552,506200002.0
2006-06-08 11:31:00,1.42541,1.42545,1.42509,1.42533,549800000.0
2006-06-08 11:32:00,1.42535,1.42557,1.42518,1.42536,506700000.0
2006-06-08 11:33:00,1.42536,1.42563,1.42518,1.42554,534100000.0
2006-06-08 11:34:00,1.42583,1.42605,1.42568,1.42583,567900001.0
2006-06-08 11:35:00,1.42595,1.42604,1.42552,1.42569,533400002.0
2006-06-08 11:36:00,1.42558,1.42578,1.42548,1.42549,535700002.0
2006-06-08 11:37:00,1.42541,1.42548,1.42513,1.42515,480900000.0
2006-06-08 11:38:00,1.42521,1.42562,1.4252,1.42544,515200000.0
2006-06-08 11:39:00,1.42585,1.42595,1.42532,1.42542,793700004.0
2006-06-08 11:40:00,1.42548,1.42558,1.42527,1.4255,671200000.0
2006-06-08 11:41:00,1.42541,1.42579,1.4253,1.42554,718400000.0
2006-06-08 11:42:00,1.42576,1.42593,1.42549,1.42555,555000002.0
2006-06-08 11:43:00,1.42553,1.42595,1.42553,1.42575,566000000.0
2006-06-08 11:44:00,1.42597,1.42631,1.42587,1.42594,652500004.0
2006-06-08 11:45:00,1.42618,1.42629,1.42601,1.42625,500100000.0
2006-06-08 11:46:00,1.4263,1.42653,1.4263,1.42631,453800000.0
2006-06-08 11:47:00,1.42619,1.42649,1.42611,1.42628,433200001.0
2006-06-08 11:48:00,1.42622,1.42641,1.42617,1.42632,512500000.0
2006-06-08 11:49:00,1.42642,1.42645,1.42619,1.42628,452300000.0
2006-06-08 11:50:00,1.42648,1.42763,1.42648,1.42763,411000003.0
2006-06-08 11:51:00,1.42744,1.42744,1.42662,1.42662,182600000.0
2006-06-08 11:52:00,1.42648,1.42666,1.42636,1.42639,199200000.0
2006-06-08 11:53:00,1.42639,1.42655,1.42629,1.42641,166000000.0
2006-06-08 11:54:00,1.4262,1.42623,1.42593,1.42599,340900000.0
2006-06-08 11:55:00,1.42592,1.42592,1.42554,1.42554,489900001.0
2006-06-08 11:56:00,1.42572,1.42591,1.42557,1.4258,406300001.0
2006-06-08 11:57:00,1.42578,1.42586,1.42546,1.42562,519400002.0
2006-06-08 11:58:00,1.42583,1.42623,1.42583,1.42598,439600000.0
2006-06-08 11:59:00,1.42604,1.42622,1.42585,1.42589,401500000.0
2006-06-08 12:00:00,1.42599,1.42616,1.4258,1.42605,521400001.0
2006-06-08 12:01:00,1.42592,1.42606,1.42583,1.42585,427100000.0
2006-06-08 12:02:00,1.42561,1.42579,1.42558,1.42558,362400000.0
2006-06-08 12:03:00,1.42565,1.4257,1.42544,1.42558,385000001.0
2006-06-08 12:04:00,1.42549,1.42557,1.42517,1.42542,436800003.0
2006-06-08 12:05:00,1.42551,1.42567,1.42544,1.4255,403300000.0
2006-06-08 12:06:00,1.4254,1.42567,1.42533,1.42558,362800000.0
2006-06-08 12:07:00,1.42544,1.42544,1.42511,1.42529,354300000.0
2006-06-08 12:08:00,1.42525,1.42544,1.42506,1.42521,508500000.0
2006-06-08 12:09:00,1.42524,1.42542,1.42514,1.42532,361800000.0
2006-06-08 12:10:00,1.42527,1.42536,1.42509,1.42528,373100000.0
2006-06-08 12:11:00,1.42527,1.42542,1.42507,1.42525,251000002.0
2006-06-08 12:12:00,1.42533,1.42556,1.42522,1.42533,238700001.0
2006-06-08 12:13:00,1.42526,1.42565,1.42526,1.42544,539300003.0
2006-06-08 12:14:00,1.42542,1.42559,1.4252,1.42545,596800000.0
2006-06-08 12:15:00,1.42531,1.42546,1.42515,1.42533,296500001.0
2006-06-08 12:16:00,1.42528,1.4254,1.42516,1.42532,448900000.0
2006-06-08 12:17:00,1.42529,1.42556,1.42529,1.42534,203400000.0
2006-06-08 12:18:00,1.42558,1.4259,1.42554,1.42578,338600002.0
2006-06-08 12:19:00,1.42579,1.42584,1.42536,1.4255,462700000.0
2006-06-08 12:20:00,1.42547,1.42566,1.42526,1.42547,395600000.0
2006-06-08 12:21:00,1.42547,1.42569,1.42521,1.42532,400200000.0
2006-06-08 12:22:00,1.42536,1.42567,1.42525,1.4256,352300001.0
2006-06-08 12:23:00,1.42545,1.42573,1.42538,1.42538,375600002.0
2006-06-08 12:24:00,1.42526,1.42563,1.42524,1.4253,638700002.0
2006-06-08 12:25:00,1.42558,1.4257,1.42531,1.42533,404900000.0
2006-06-08 12:26:00,1.42533,1.42591,1.42533,1.42591,433900000.0
2006-06-08 12:27:00,1.42596,1.42615,1.42557,1.42608,531200002.0
2006-06-08 12:28:00,1.42611,1.42614,1.42588,1.4259,517300000.0
2006-06-08 12:29:00,1.42582,1.426,1.42566,1.42587,706100000.0
2006-06-08 12:30:00,1.42591,1.42608,1.42583,1.42604,630500002.0
2006-06-08 12:31:00,1.42613,1.42624,1.42582,1.42597,722700000.0
2006-06-08 12:32:00,1.42592,1.42625,1.42584,1.42594,602700000.0
2006-06-08 12:33:00,1.42606,1.42624,1.42598,1.42611,53000000.0
2006-06-08 12:34:00,1.42598,1.42606,1.42552,1.42552,583500001.0
2006-06-08 12:35:00,1.42544,1.42546,1.42515,1.42542,664800002.0
2006-06-08 12:36:00,1.42541,1.42559,1.42537,1.42549,431100001.0
2006-06-08 12:37:00,1.42547,1.4255,1.42512,1.42522,518900000.0
2006-06-08 12:38:00,1.42516,1.42537,1.425,1.42513,655400001.0
2006-06-08 12:39:00,1.42509,1.42516,1.42473,1.42475,451200002.0
2006-06-08 12:40:00,1.42473,1.425,1.42468,1.42491,536200000.0
2006-06-08 12:41:00,1.42493,1.4251,1.42488,1.42497,225900000.0
2006-06-08 12:42:00,1.42505,1.42523,1.42489,1.42496,327700000.0
2006-06-08 12:43:00,1.42491,1.42506,1.42474,1.42479,442100001.0
2006-06-08 12:44:00,1.42475,1.42484,1.4245,1.42457,454500003.0
2006-06-08 12:45:00,1.42452,1.42461,1.42407,1.42447,501100000.0
2006-06-08 12:46:00,1.42441,1.42455,1.42428,1.42436,472100001.0
2006-06-08 12:47:00,1.42429,1.42457,1.42426,1.42445,381800003.0
2006-06-08 12:48:00,1.42432,1.42455,1.42417,1.42454,434300001.0
2006-06-08 12:49:00,1.42462,1.4248,1.42447,1.42468,575600002.0
2006-06-08 12:50:00,1.42477,1.42508,1.42468,1.42468,536100001.0
2006-06-08 12:51:00,1.42468,1.42498,1.42453,1.42478,440400001.0
2006-06-08 12:52:00,1.42458,1.42459,1.42432,1.42451,327500000.0
2006-06-08 12:53:00,1.42495,1.42508,1.42475,1.42487,260100000.0
2006-06-08 12:54:00,1.42469,1.42477,1.42452,1.42456,370700001.0
2006-06-08 12:55:00,1.42447,1.42465,1.42436,1.42448,441100000.0
2006-06-08 12:56:00,1.42449,1.42454,1.42425,1.42436,434800002.0
2006-06-08 12:57:00,1.4245,1.42455,1.4242,1.42431,544800005.0
2006-06-08 12:58:00,1.42429,1.42466,1.42429,1.42465,386400000.0
2006-06-08 12:59:00,1.4248,1.42492,1.42457,1.42468,678300000.0
2006-06-08 13:00:00,1.42462,1.42472,1.42431,1.42431,233100000.0
2006-06-08 13:01:00,1.42404,1.42425,1.42383,1.424,374900000.0
2006-06-08 13:02:00,1.42377,1.42405,1.4234,1.42386,382400000.0
2006-06-08 13:03:00,1.42377,1.42386,1.42359,1.42362,418100000.0
2006-06-08 13:04:00,1.42352,1.42359,1.42329,1.42333,279700001.0
2006-06-08 13:05:00,1.42347,1.42373,1.42333,1.42333,148800000.0
2006-06-08 13:06:00,1.42297,1.42297,1.42258,1.42274,342400000.0
2006-06-08 13:07:00,1.4227,1.42284,1.42252,1.42272,334200001.0
2006-06-08 13:08:00,1.42286,1.42311,1.42284,1.4231,188400000.0
2006-06-08 13:09:00,1.42319,1.4235,1.42312,1.42315,302100001.0
2006-06-08 13:10:00,1.42325,1.42335,1.42311,1.42335,163200000.0
2006-06-08 13:11:00,1.42351,1.42391,1.42351,1.42366,390600001.0
2006-06-08 13:12:00,1.42376,1.42383,1.42356,1.42379,303800001.0
2006-06-08 13:13:00,1.42383,1.42391,1.42375,1.42387,313500000.0
2006-06-08 13:14:00,1.42397,1.42406,1.42379,1.4239,363000001.0
2006-06-08 13:15:00,1.42393,1.42419,1.42385,1.42411,420100002.0
2006-06-08 13:16:00,1.4241,1.4241,1.4238,1.4238,129900000.0
2006-06-08 13:17:00,1.42382,1.42382,1.4236,1.4236,110900000.0
2006-06-08 13:18:00,1.42346,1.42396,1.42346,1.42393,301000000.0
2006-06-08 13:19:00,1.42359,1.42359,1.42321,1.42352,303500001.0
2006-06-08 13:20:00,1.42361,1.42379,1.42354,1.42376,190900000.0
2006-06-08 13:21:00,1.42372,1.42394,1.4236,1.42376,186200000.0
2006-06-08 13:22:00,1.42372,1.42385,1.42356,1.42371,223800001.0
2006-06-08 13:23:00,1.42359,1.42387,1.42359,1.42377,265300000.0
2006-06-08 13:24:00,1.42381,1.42396,1.42381,1.42394,282200001.0
2006-06-08 13:25:00,1.42401,1.42415,1.42399,1.4241,154000000.0
2006-06-08 13:26:00,1.42408,1.42413,1.42388,1.42409,228500000.0
2006-06-08 13:27:00,1.42396,1.42411,1.42391,1.42397,313200000.0
2006-06-08 13:28:00,1.42396,1.42411,1.42389,1.42403,482900003.0
2006-06-08 13:29:00,1.42379,1.42405,1.42365,1.42397,647600001.0
2006-06-08 13:30:00,1.42416,1.42444,1.42409,1.42422,519700000.0
2006-06-08 13:31:00,1.42407,1.42439,1.42398,1.42425,479500002.0
2006-06-08 13:32:00,1.42429,1.42442,1.42427,1.42438,203900000.0
2006-06-08 13:33:00,1.42425,1.42437,1.42409,1.42419,422000000.0
2006-06-08 13:34:00,1.4242,1.42434,1.42397,1.42405,299000000.0
2006-06-08 13:35:00,1.42413,1.42437,1.42404,1.42437,391100000.0
2006-06-08 13:36:00,1.42445,1.4245,1.42426,1.42429,454100001.0
2006-06-08 13:37:00,1.42422,1.42443,1.42422,1.42423,475600002.0
2006-06-08 13:38:00,1.42421,1.42439,1.42413,1.42416,425200001.0
2006-06-08 13:39:00,1.42437,1.42471,1.42437,1.42454,291900001.0
2006-06-08 13:40:00,1.42451,1.42478,1.42441,1.42464,434900001.0
2006-06-08 13:41:00,1.4247,1.4247,1.4241,1.4241,243900000.0
2006-06-08 13:42:00,1.42403,1.4242,1.42403,1.42408,158700000.0
2006-06-08 13:43:00,1.42421,1.42421,1.42404,1.42406,110700000.0
2006-06-08 13:44:00,1.42402,1.4241,1.42377,1.42403,283000001.0
2006-06-08 13:45:00,1.42412,1.42426,1.42384,1.42384,454100001.0
2006-06-08 13:46:00,1.42381,1.42392,1.42281,1.42357,500900004.0
2006-06-08 13:47:00,1.42364,1.42441,1.42364,1.42404,497400001.0
2006-06-08 13:48:00,1.42394,1.42408,1.42342,1.42342,256300001.0
2006-06-08 13:49:00,1.42318,1.42375,1.4226,1.42309,265100001.0
2006-06-08 13:50:00,1.42306,1.42329,1.42293,1.42301,278000000.0
2006-06-08 13:51:00,1.42299,1.42305,1.42236,1.4227,264900000.0
2006-06-08 13:52:00,1.42259,1.42294,1.42239,1.42261,389200000.0
2006-06-08 13:53:00,1.42245,1.42291,1.42234,1.42255,515900002.0
2006-06-08 13:54:00,1.42251,1.42271,1.42215,1.42247,409600001.0
2006-06-08 13:55:00,1.42218,1.42271,1.42218,1.42237,371100003.0
2006-06-08 13:56:00,1.42237,1.42265,1.42218,1.42265,369300001.0
2006-06-08 13:57:00,1.42273,1.42278,1.42225,1.42236,331900001.0
2006-06-08 13:58:00,1.42232,1.42279,1.42232,1.4225,205500000.0
2006-06-08 13:59:00,1.42249,1.42314,1.42249,1.42281,346600000.0
2006-06-08 14:00:00,1.42281,1.42315,1.42237,1.42247,244100000.0
2006-06-08 14:01:00,1.42232,1.42281,1.42226,1.42236,386200000.0
2006-06-08 14:02:00,1.42242,1.42265,1.42189,1.42242,296500000.0
2006-06-08 14:03:00,1.42233,1.42243,1.42178,1.42186,380000001.0
2006-06-08 14:04:00,1.42195,1.42248,1.42139,1.42199,433000002.0
2006-06-08 14:05:00,1.42207,1.42257,1.42206,1.4225,352700000.0
2006-06-08 14:06:00,1.42261,1.42294,1.4224,1.42269,355900000.0
2006-06-08 14:07:00,1.42281,1.42281,1.42222,1.42226,353600000.0
2006-06-08 14:08:00,1.42233,1.42303,1.42233,1.42257,383700001.0
2006-06-08 14:09:00,1.42267,1.42323,1.42267,1.42301,199500000.0
2006-06-08 14:10:00,1.4231,1.42326,1.42285,1.42309,266900000.0
2006-06-08 14:11:00,1.42308,1.42317,1.42279,1.42317,127400001.0
2006-06-08 14:12:00,1.42326,1.42348,1.42305,1.42324,253600000.0
2006-06-08 14:13:00,1.4232,1.42353,1.42299,1.42313,149700000.0
2006-06-08 14:14:00,1.42313,1.42379,1.42313,1.42363,195400000.0
2006-06-08 14:15:00,1.42366,1.42367,1.42283,1.42332,408600002.0
2006-06-08 14:16:00,1.42316,1.4233,1.42283,1.42321,181700001.0
2006-06-08 14:17:00,1.42321,1.42324,1.42273,1.4228,678100003.0
2006-06-08 14:18:00,1.42283,1.42309,1.42258,1.42287,330100000.0
2006-06-08 14:19:00,1.42285,1.42304,1.42252,1.42271,382700000.0
2006-06-08 14:20:00,1.42274,1.42286,1.42264,1.42279,215800000.0
2006-06-08 14:21:00,1.42264,1.42293,1.42249,1.42249,410400000.0
2006-06-08 14:22:00,1.42269,1.42311,1.42264,1.42291,630000001.0
2006-06-08 14:23:00,1.4229,1.42304,1.42255,1.42304,157100000.0
2006-06-08 14:24:00,1.42306,1.42371,1.42306,1.42307,480300002.0
2006-06-08 14:25:00,1.42291,1.42308,1.42234,1.42254,595900001.0
2006-06-08 14:26:00,1.42278,1.42282,1.42258,1.42264,582900002.0
2006-06-08 14:27:00,1.42278,1.42287,1.42232,1.42266,381700000.0
2006-06-08 14:28:00,1.4226,1.42272,1.42207,1.4227,39700000.0
2006-06-08 14:29:00,1.42279,1.4229,1.42267,1.42287,57300000.0
2006-06-08 14:30:00,1.42247,1.42271,1.42164,1.42212,53000000.0
2006-06-08 14:31:00,1.42152,1.42194,1.42149,1.4217,34000000.0
2006-06-08 14:32:00,1.4213,1.4213,1.42052,1.42053,44200000.0
2006-06-08 14:33:00,1.41962,1.42019,1.41914,1.42005,36400000.0
2006-06-08 14:34:00,1.42074,1.42113,1.4207,1.42112,36100000.0
2006-06-08 14:35:00,1.42158,1.42177,1.4211,1.42148,20800000.0
2006-06-08 14:36:00,1.42143,1.42145,1.42058,1.42058,32200000.0
2006-06-08 14:37:00,1.42128,1.42129,1.42071,1.42095,42400000.0
2006-06-08 14:38:00,1.42049,1.42126,1.42015,1.42126,68500000.0
2006-06-08 14:39:00,1.42075,1.42124,1.4201,1.42077,36300000.0
2006-06-08 14:40:00,1.42073,1.42089,1.42024,1.42038,17200000.0
2006-06-08 14:41:00,1.42046,1.42075,1.42024,1.4207,49400000.0
2006-06-08 14:42:00,1.42059,1.42153,1.42059,1.42067,44400000.0
2006-06-08 14:43:00,1.42118,1.42129,1.4198,1.41982,43600000.0
2006-06-08 14:44:00,1.4194,1.41962,1.41893,1.41899,47600000.0
2006-06-08 14:45:00,1.41891,1.419,1.41834,1.41834,32400000.0
2006-06-08 14:46:00,1.41856,1.41864,1.41826,1.41864,52500000.0
2006-06-08 14:47:00,1.4189,1.41892,1.41843,1.41866,37300000.0
2006-06-08 14:48:00,1.41852,1.41909,1.4184,1.41907,30600000.0
2006-06-08 14:49:00,1.41905,1.41929,1.41896,1.41925,62800000.0
2006-06-08 14:50:00,1.41921,1.41944,1.41849,1.41869,47800001.0
2006-06-08 14:51:00,1.4188,1.41888,1.41819,1.41819,43200001.0
2006-06-08 14:52:00,1.41809,1.41832,1.41778,1.41811,35200000.0
2006-06-08 14:53:00,1.41816,1.41847,1.41808,1.4182,39200000.0
2006-06-08 14:54:00,1.41821,1.41836,1.41732,1.41732,29700000.0
2006-06-08 14:55:00,1.41762,1.41789,1.41754,1.41767,39800000.0
2006-06-08 14:56:00,1.41792,1.41793,1.41761,1.41772,38100000.0
2006-06-08 14:57:00,1.41791,1.41791,1.41708,1.41713,21800000.0
2006-06-08 14:58:00,1.4172,1.41764,1.41715,1.41746,50100000.0
2006-06-08 14:59:00,1.41768,1.41785,1.41745,1.41773,42300000.0
2006-06-08 15:00:00,1.41791,1.41792,1.41717,1.41717,35000000.0
2006-06-08 15:01:00,1.4177,1.41782,1.41733,1.41782,30400000.0
2006-06-08 15:02:00,1.41816,1.41816,1.41735,1.41744,32400000.0
2006-06-08 15:03:00,1.4175,1.41764,1.41667,1.41695,52100000.0
2006-06-08 15:04:00,1.4169,1.41739,1.41689,1.41725,44600000.0
2006-06-08 15:05:00,1.41707,1.41719,1.41686,1.41715,32600000.0
2006-06-08 15:06:00,1.41723,1.41736,1.41692,1.41721,41900000.0
2006-06-08 15:07:00,1.41759,1.41759,1.41728,1.41757,54800000.0
2006-06-08 15:08:00,1.41785,1.41827,1.41756,1.41821,51800000.0
2006-06-08 15:09:00,1.41815,1.41847,1.41785,1.41818,27800000.0
2006-06-08 15:10:00,1.41835,1.41854,1.4182,1.41824,56800000.0
2006-06-08 15:11:00,1.41837,1.41842,1.41787,1.41787,28200000.0
2006-06-08 15:12:00,1.4178,1.41827,1.4178,1.41796,21000000.0
2006-06-08 15:13:00,1.41799,1.41873,1.41786,1.41873,32000000.0
2006-06-08 15:14:00,1.4185,1.41876,1.4185,1.4186,44200001.0
2006-06-08 15:15:00,1.41863,1.41871,1.41814,1.41855,54300000.0
2006-06-08 15:16:00,1.41865,1.41886,1.4186,1.41865,29700000.0
2006-06-08 15:17:00,1.41865,1.41865,1.41831,1.41842,49600000.0
2006-06-08 15:18:00,1.41843,1.41879,1.41833,1.41879,38100000.0
2006-06-08 15:19:00,1.41886,1.41907,1.41863,1.41873,30400000.0
2006-06-08 15:20:00,1.41867,1.41891,1.41867,1.41891,37600000.0
2006-06-08 15:21:00,1.41874,1.41874,1.41828,1.41836,28600000.0
2006-06-08 15:22:00,1.41805,1.41817,1.41775,1.41799,40000000.0
2006-06-08 15:23:00,1.41807,1.41845,1.41785,1.41845,35400000.0
2006-06-08 15:24:00,1.41848,1.41848,1.41806,1.41811,36600000.0
2006-06-08 15:25:00,1.41792,1.41801,1.4177,1.4177,43000001.0
2006-06-08 15:26:00,1.4177,1.4177,1.41706,1.4172,52400001.0
2006-06-08 15:27:00,1.41706,1.41734,1.41703,1.41713,40200000.0
2006-06-08 15:28:00,1.41686,1.41732,1.41677,1.41712,30600000.0
2006-06-08 15:29:00,1.41721,1.41724,1.41692,1.41697,41600001.0
2006-06-08 15:30:00,1.41704,1.41726,1.41666,1.4172,30600000.0
2006-06-08 15:31:00,1.41717,1.41745,1.41717,1.41737,27800000.0
2006-06-08 15:32:00,1.4174,1.41748,1.41653,1.41674,30000000.0
2006-06-08 15:33:00,1.4168,1.4168,1.41526,1.41554,49900000.0
2006-06-08 15:34:00,1.41528,1.41564,1.41528,1.4154,37200001.0
2006-06-08 15:35:00,1.41549,1.41638,1.41548,1.41604,50000000.0
2006-06-08 15:36:00,1.41645,1.41652,1.41571,1.41571,50600000.0
2006-06-08 15:37:00,1.41584,1.41605,1.41579,1.41605,38400000.0
2006-06-08 15:38:00,1.41579,1.41604,1.41556,1.41604,53000000.0
2006-06-08 15:39:00,1.41614,1.41639,1.41601,1.41619,20800000.0
2006-06-08 15:40:00,1.41641,1.41653,1.41609,1.4161,33000000.0
2006-06-08 15:41:00,1.41631,1.41649,1.41584,1.4164,38700000.0
2006-06-08 15:42:00,1.41634,1.41698,1.41633,1.41698,33000000.0
2006-06-08 15:43:00,1.41694,1.41729,1.41686,1.41713,35800000.0
2006-06-08 15:44:00,1.41725,1.41727,1.41663,1.41695,30400000.0
2006-06-08 15:45:00,1.41698,1.41714,1.4165,1.417,58000000.0
2006-06-08 15:46:00,1.41697,1.41727,1.41686,1.41719,22200000.0
2006-06-08 15:47:00,1.41724,1.41737,1.41678,1.41727,41000000.0
2006-06-08 15:48:00,1.41732,1.41732,1.41667,1.41678,44700000.0
2006-06-08 15:49:00,1.41649,1.41687,1.41624,1.41655,47600000.0
2006-06-08 15:50:00,1.41639,1.41708,1.41639,1.41704,23400000.0
2006-06-08 15:51:00,1.41694,1.41724,1.41694,1.41712,21800000.0
2006-06-08 15:52:00,1.41701,1.41731,1.41688,1.41697,29600000.0
2006-06-08 15:53:00,1.41686,1.41687,1.41662,1.41674,92800002.0
2006-06-08 15:54:00,1.41696,1.41696,1.41662,1.41677,32600000.0
2006-06-08 15:55:00,1.41697,1.41735,1.4168,1.41726,28000000.0
2006-06-08 15:56:00,1.41755,1.41786,1.41742,1.41768,28200000.0
2006-06-08 15:57:00,1.41786,1.41832,1.41786,1.41808,27800000.0
2006-06-08 15:58:00,1.41852,1.41881,1.41852,1.4186,36200000.0
2006-06-08 15:59:00,1.41842,1.41868,1.41823,1.41838,22800000.0
2006-06-08 16:00:00,1.41839,1.41839,1.41801,1.41801,37300000.0
2006-06-08 16:01:00,1.41812,1.41846,1.41797,1.4183,35900000.0
2006-06-08 16:02:00,1.41842,1.41871,1.41833,1.41871,30200000.0
2006-06-08 16:03:00,1.41871,1.41897,1.41865,1.41875,40000000.0
2006-06-08 16:04:00,1.41874,1.41905,1.41856,1.41881,46300000.0
2006-06-08 16:05:00,1.41882,1.41882,1.41856,1.41879,28900000.0
2006-06-08 16:06:00,1.41859,1.41859,1.41795,1.41795,38400000.0
2006-06-08 16:07:00,1.41804,1.41864,1.41804,1.41853,32200000.0
2006-06-08 16:08:00,1.4189,1.41906,1.41863,1.41887,45300001.0
2006-06-08 16:09:00,1.41836,1.41854,1.41775,1.41775,22800000.0
2006-06-08 16:10:00,1.41742,1.41798,1.41736,1.41796,33200000.0
2006-06-08 16:11:00,1.41751,1.41768,1.41728,1.41763,37600000.0
2006-06-08 16:12:00,1.41745,1.41762,1.41727,1.41742,48200000.0
2006-06-08 16:13:00,1.41726,1.41748,1.41708,1.41748,33200000.0
2006-06-08 16:14:00,1.41726,1.41797,1.41721,1.41788,42200000.0
2006-06-08 16:15:00,1.41777,1.41815,1.41769,1.41815,35200000.0
2006-06-08 16:16:00,1.41818,1.41842,1.41816,1.41836,49200000.0
2006-06-08 16:17:00,1.4181,1.41837,1.41789,1.41793,44400000.0
2006-06-08 16:18:00,1.41787,1.41801,1.41775,1.41788,37600000.0
2006-06-08 16:19:00,1.41823,1.41857,1.4179,1.41857,28400000.0
2006-06-08 16:20:00,1.41848,1.41851,1.41827,1.41839,50800000.0
2006-06-08 16:21:00,1.41834,1.41849,1.41822,1.41841,34000000.0
2006-06-08 16:22:00,1.41841,1.41854,1.41823,1.41848,38100000.0
2006-06-08 16:23:00,1.41854,1.41872,1.41842,1.41872,33800000.0
2006-06-08 16:24:00,1.41869,1.41869,1.41834,1.4184,27800000.0
2006-06-08 16:25:00,1.41862,1.41862,1.41789,1.4184,26800000.0
2006-06-08 16:26:00,1.41847,1.41868,1.4182,1.41824,57200000.0
2006-06-08 16:27:00,1.41822,1.41886,1.41822,1.41852,35200000.0
2006-06-08 16:28:00,1.41844,1.41869,1.41822,1.4183,62400000.0
2006-06-08 16:29:00,1.41819,1.41832,1.41788,1.4181,32900000.0
2006-06-08 16:30:00,1.41794,1.41798,1.41776,1.41798,52700000.0
2006-06-08 16:31:00,1.41795,1.41795,1.41767,1.41768,52800000.0
2006-06-08 16:32:00,1.41808,1.41808,1.41727,1.41753,34800000.0
2006-06-08 16:33:00,1.41744,1.41759,1.41719,1.4173,33500000.0
2006-06-08 16:34:00,1.41749,1.41764,1.41726,1.41751,67000000.0
2006-06-08 16:35:00,1.41757,1.41757,1.41724,1.41749,48400000.0
2006-06-08 16:36:00,1.41734,1.41774,1.41729,1.41752,31400000.0
2006-06-08 16:37:00,1.4176,1.41774,1.41739,1.41739,44300000.0
2006-06-08 16:38:00,1.41738,1.41763,1.41721,1.41763,54800000.0
2006-06-08 16:39:00,1.41784,1.41796,1.41784,1.41796,36100000.0
2006-06-08 16:40:00,1.41773,1.41795,1.41767,1.4179,40200000.0
2006-06-08 16:41:00,1.41734,1.41811,1.41734,1.41794,31800000.0
2006-06-08 16:42:00,1.4179,1.41805,1.41776,1.41776,54100000.0
2006-06-08 16:43:00,1.4177,1.41781,1.41751,1.41751,57000000.0
2006-06-08 16:44:00,1.41743,1.41768,1.4174,1.41768,37000000.0
2006-06-08 16:45:00,1.41735,1.41788,1.41735,1.41773,31600000.0
2006-06-08 16:46:00,1.41809,1.41809,1.4172,1.41751,53700000.0
2006-06-08 16:47:00,1.41757,1.41761,1.41735,1.4175,42200000.0
2006-06-08 16:48:00,1.41769,1.41773,1.41735,1.41756,46600001.0
2006-06-08 16:49:00,1.41744,1.41757,1.41722,1.41755,33500000.0
2006-06-08 16:50:00,1.41754,1.4177,1.41754,1.41763,40400000.0
2006-06-08 16:51:00,1.41782,1.41796,1.41765,1.41794,47600000.0
2006-06-08 16:52:00,1.41822,1.41822,1.41783,1.4179,61600000.0
2006-06-08 16:53:00,1.41796,1.4182,1.41788,1.41805,47000000.0
2006-06-08 16:54:00,1.41784,1.41784,1.41751,1.41761,37800000.0
2006-06-08 16:55:00,1.41768,1.41768,1.41727,1.41747,26800000.0
2006-06-08 16:56:00,1.41743,1.41817,1.41725,1.41817,20400000.0
2006-06-08 16:57:00,1.41829,1.41861,1.4182,1.41858,42300000.0
2006-06-08 16:58:00,1.41853,1.41897,1.41853,1.41886,31300000.0
2006-06-08 16:59:00,1.41923,1.4195,1.419,1.4195,30800000.0
2006-06-08 17:00:00,1.41931,1.4198,1.41931,1.41956,51200000.0
2006-06-08 17:01:00,1.41929,1.41968,1.41913,1.41968,46400000.0
2006-06-08 17:02:00,1.41959,1.42008,1.41958,1.42008,20800000.0
2006-06-08 17:03:00,1.41999,1.42007,1.41972,1.41972,47000000.0
2006-06-08 17:04:00,1.41966,1.41988,1.41945,1.4197,43100000.0
2006-06-08 17:05:00,1.41938,1.41969,1.41908,1.41968,30600000.0
2006-06-08 17:06:00,1.41952,1.41966,1.41934,1.41966,28000000.0
2006-06-08 17:07:00,1.4196,1.4196,1.41929,1.41931,52800000.0
2006-06-08 17:08:00,1.41916,1.4194,1.41916,1.41937,26800000.0
2006-06-08 17:09:00,1.41933,1.41953,1.41922,1.41947,68600000.0
2006-06-08 17:10:00,1.41935,1.41956,1.41935,1.41945,37800001.0
2006-06-08 17:11:00,1.41956,1.41958,1.41923,1.41936,21800000.0
2006-06-08 17:12:00,1.41927,1.41978,1.41927,1.41977,34900000.0
2006-06-08 17:13:00,1.41964,1.41983,1.41962,1.41978,20600000.0
2006-06-08 17:14:00,1.4192,1.4195,1.4192,1.41939,45600000.0
2006-06-08 17:15:00,1.41971,1.41971,1.41906,1.41906,37600000.0
2006-06-08 17:16:00,1.41905,1.41939,1.41905,1.41924,37400000.0
2006-06-08 17:17:00,1.41929,1.41947,1.41881,1.41917,48200000.0
2006-06-08 17:18:00,1.41925,1.41925,1.41898,1.41918,44800000.0
2006-06-08 17:19:00,1.41914,1.41938,1.41899,1.41917,43300000.0
2006-06-08 17:20:00,1.41913,1.41914,1.41875,1.41887,40200000.0
2006-06-08 17:21:00,1.41922,1.41928,1.41866,1.41906,32000000.0
2006-06-08 17:22:00,1.41884,1.41907,1.41876,1.41893,42400000.0
2006-06-08 17:23:00,1.41856,1.41904,1.41856,1.41904,16200000.0
2006-06-08 17:24:00,1.41899,1.41912,1.41843,1.41862,18600000.0
2006-06-08 17:25:00,1.41859,1.4189,1.41843,1.41857,28000000.0
2006-06-08 17:26:00,1.41855,1.41915,1.41855,1.41899,42700000.0
2006-06-08 17:27:00,1.41899,1.41914,1.41881,1.41881,28700000.0
2006-06-08 17:28:00,1.41909,1.41919,1.4186,1.41898,25000000.0
2006-06-08 17:29:00,1.41921,1.41938,1.41896,1.41915,40600000.0
2006-06-08 17:30:00,1.41912,1.41919,1.41881,1.41915,33600000.0
2006-06-08 17:31:00,1.41921,1.41941,1.4191,1.41929,37600000.0
2006-06-08 17:32:00,1.41918,1.41987,1.41918,1.41979,30200000.0
2006-06-08 17:33:00,1.41988,1.42004,1.41963,1.41981,37400000.0
2006-06-08 17:34:00,1.41983,1.41996,1.41972,1.41985,31600000.0
2006-06-08 17:35:00,1.41974,1.4198,1.41958,1.41972,55000000.0
2006-06-08 17:36:00,1.41965,1.41985,1.41951,1.41985,54800001.0
2006-06-08 17:37:00,1.42005,1.42025,1.41955,1.42014,34800000.0
2006-06-08 17:38:00,1.42003,1.42033,1.41992,1.41992,35000000.0
2006-06-08 17:39:00,1.42001,1.42021,1.41989,1.42015,32800000.0
2006-06-08 17:40:00,1.41998,1.4201,1.41982,1.41988,28200000.0
2006-06-08 17:41:00,1.42001,1.42019,1.41992,1.42,55000001.0
2006-06-08 17:42:00,1.41994,1.42014,1.41954,1.41983,28000000.0
2006-06-08 17:43:00,1.41988,1.42004,1.41976,1.41987,47000000.0
2006-06-08 17:44:00,1.41974,1.41974,1.41918,1.41918,30400000.0
2006-06-08 17:45:00,1.41911,1.41914,1.41878,1.41885,24800000.0
2006-06-08 17:46:00,1.41896,1.41899,1.41875,1.41886,49400000.0
2006-06-08 17:47:00,1.41874,1.41921,1.41874,1.41905,45900000.0
2006-06-08 17:48:00,1.41928,1.41955,1.41898,1.41938,34000000.0
2006-06-08 17:49:00,1.41931,1.41962,1.41916,1.41956,26400000.0
2006-06-08 17:50:00,1.4196,1.4196,1.41918,1.41946,34000000.0
2006-06-08 17:51:00,1.41943,1.4196,1.41927,1.41934,35300000.0
2006-06-08 17:52:00,1.41959,1.41962,1.41931,1.41951,18800000.0
2006-06-08 17:53:00,1.41949,1.41961,1.41925,1.41955,31700000.0
2006-06-08 17:54:00,1.41977,1.42014,1.4194,1.41989,43300000.0
2006-06-08 17:55:00,1.41997,1.42016,1.4194,1.42011,47100000.0
2006-06-08 17:56:00,1.41984,1.42006,1.41984,1.41988,13400000.0
2006-06-08 17:57:00,1.41995,1.42016,1.41971,1.42016,53500000.0
2006-06-08 17:58:00,1.42014,1.42021,1.41995,1.42021,47200000.0
2006-06-08 17:59:00,1.42011,1.42047,1.41993,1.42021,46300000.0
2006-06-08 18:00:00,1.42033,1.42033,1.41968,1.41972,32600000.0
2006-06-08 18:01:00,1.41979,1.41989,1.41931,1.41945,39800000.0
2006-06-08 18:02:00,1.41953,1.41975,1.41953,1.41961,41700000.0
2006-06-08 18:03:00,1.41939,1.41976,1.41935,1.41939,19400000.0
2006-06-08 18:04:00,1.41979,1.41979,1.41962,1.41962,55200000.0
2006-06-08 18:05:00,1.41969,1.41994,1.41951,1.41976,46100000.0
2006-06-08 18:06:00,1.41948,1.41969,1.41948,1.41949,42200000.0
2006-06-08 18:07:00,1.4196,1.4196,1.41931,1.4195,32400000.0
2006-06-08 18:08:00,1.41916,1.41975,1.41916,1.41959,44200000.0
2006-06-08 18:09:00,1.41963,1.42003,1.41963,1.41984,42000000.0
2006-06-08 18:10:00,1.42004,1.42004,1.4197,1.41984,23000000.0
2006-06-08 18:11:00,1.41997,1.41997,1.41961,1.41975,44100000.0
2006-06-08 18:12:00,1.41988,1.41988,1.41955,1.41955,34800000.0
2006-06-08 18:13:00,1.41967,1.41981,1.41947,1.4197,30400000.0
2006-06-08 18:14:00,1.41936,1.42017,1.41936,1.42006,29900000.0
2006-06-08 18:15:00,1.42006,1.42066,1.42001,1.42055,33600000.0
2006-06-08 18:16:00,1.42064,1.42109,1.42057,1.42097,33800000.0
2006-06-08 18:17:00,1.42102,1.42103,1.42029,1.42036,52500000.0
2006-06-08 18:18:00,1.42037,1.42076,1.42032,1.42049,24400000.0
2006-06-08 18:19:00,1.42057,1.42061,1.42014,1.42014,35900001.0
2006-06-08 18:20:00,1.42014,1.42029,1.41995,1.42005,44400001.0
2006-06-08 18:21:00,1.42021,1.42021,1.41981,1.41981,44400000.0
2006-06-08 18:22:00,1.41979,1.42012,1.41979,1.42009,30500000.0
2006-06-08 18:23:00,1.4201,1.42038,1.4201,1.42027,20800000.0
2006-06-08 18:24:00,1.42008,1.42015,1.41995,1.42004,56100000.0
2006-06-08 18:25:00,1.42045,1.42045,1.42011,1.42025,21600000.0
2006-06-08 18:26:00,1.42018,1.42023,1.42008,1.42011,27800000.0
2006-06-08 18:27:00,1.4204,1.4206,1.42019,1.42052,29200000.0
2006-06-08 18:28:00,1.42025,1.42048,1.42016,1.42034,56400000.0
2006-06-08 18:29:00,1.42039,1.42073,1.42038,1.42069,49200000.0
2006-06-08 18:30:00,1.42071,1.42072,1.42052,1.42063,25800000.0
2006-06-08 18:31:00,1.42072,1.42072,1.4205,1.42065,31800000.0
2006-06-08 18:32:00,1.42081,1.42081,1.42038,1.42064,35200000.0
2006-06-08 18:33:00,1.42091,1.42092,1.42061,1.42061,29800000.0
2006-06-08 18:34:00,1.42063,1.42072,1.42041,1.42058,26400000.0
2006-06-08 18:35:00,1.4207,1.42117,1.42055,1.42101,31000000.0
2006-06-08 18:36:00,1.42081,1.42102,1.42081,1.42087,52800000.0
2006-06-08 18:37:00,1.42081,1.42105,1.42081,1.42105,25600000.0
2006-06-08 18:38:00,1.42092,1.42114,1.42078,1.4211,28400000.0
2006-06-08 18:39:00,1.42086,1.42114,1.42086,1.42111,30600000.0
2006-06-08 18:40:00,1.42101,1.4211,1.42072,1.42075,30800000.0
2006-06-08 18:41:00,1.4208,1.42109,1.4208,1.42104,28000000.0
2006-06-08 18:42:00,1.42116,1.42142,1.42101,1.42142,51600000.0
2006-06-08 18:43:00,1.42132,1.42178,1.42132,1.42142,49400000.0
2006-06-08 18:44:00,1.42151,1.42193,1.42132,1.42177,25600000.0
2006-06-08 18:45:00,1.42188,1.42193,1.42164,1.42164,46900000.0
2006-06-08 18:46:00,1.42192,1.42194,1.42164,1.42164,37800000.0
2006-06-08 18:47:00,1.42177,1.42182,1.42172,1.42181,29400000.0
2006-06-08 18:48:00,1.42178,1.422,1.42155,1.42173,52800000.0
2006-06-08 18:49:00,1.42175,1.42195,1.42162,1.42179,27200000.0
2006-06-08 18:50:00,1.42205,1.42224,1.42195,1.42214,39400000.0
2006-06-08 18:51:00,1.42212,1.42223,1.42182,1.42182,37000000.0
2006-06-08 18:52:00,1.42157,1.42197,1.42157,1.42185,56400001.0
2006-06-08 18:53:00,1.42193,1.42206,1.42189,1.42195,37600000.0
2006-06-08 18:54:00,1.42196,1.42196,1.42148,1.4218,32500000.0
2006-06-08 18:55:00,1.42175,1.42203,1.42173,1.4218,24600000.0
2006-06-08 18:56:00,1.42149,1.42183,1.42133,1.42133,49300000.0
2006-06-08 18:57:00,1.42181,1.42189,1.42164,1.42165,42800000.0
2006-06-08 18:58:00,1.42164,1.42169,1.42121,1.42121,32800000.0
2006-06-08 18:59:00,1.42132,1.42143,1.42094,1.42127,42000000.0
2006-06-08 19:00:00,1.42119,1.42133,1.42108,1.42132,28000000.0
2006-06-08 19:01:00,1.42128,1.42128,1.4209,1.42109,31200000.0
2006-06-08 19:02:00,1.42112,1.42113,1.42091,1.42108,38500000.0
2006-06-08 19:03:00,1.42065,1.42078,1.42025,1.42065,45200000.0
2006-06-08 19:04:00,1.42024,1.42039,1.42004,1.42026,39600000.0
2006-06-08 19:05:00,1.42035,1.42036,1.41956,1.41975,25200000.0
2006-06-08 19:06:00,1.42017,1.42038,1.42011,1.42034,25800000.0
2006-06-08 19:07:00,1.42047,1.4209,1.42047,1.42053,39400000.0
2006-06-08 19:08:00,1.42014,1.42032,1.41991,1.42008,45200000.0
2006-06-08 19:09:00,1.42016,1.42022,1.41994,1.42009,35000000.0
2006-06-08 19:10:00,1.42024,1.42024,1.41967,1.41967,44000000.0
2006-06-08 19:11:00,1.41997,1.42021,1.41994,1.42009,40200000.0
2006-06-08 19:12:00,1.41986,1.42005,1.41982,1.42005,32800000.0
2006-06-08 19:13:00,1.41985,1.41994,1.41967,1.41992,43000000.0
2006-06-08 19:14:00,1.42014,1.42036,1.42008,1.42036,64200000.0
2006-06-08 19:15:00,1.4201,1.4203,1.41993,1.42028,25600000.0
2006-06-08 19:16:00,1.42007,1.42036,1.42007,1.42015,30000000.0
2006-06-08 19:17:00,1.42004,1.42021,1.41987,1.41995,50100000.0
2006-06-08 19:18:00,1.42006,1.42021,1.41983,1.42021,33000000.0
2006-06-08 19:19:00,1.42041,1.42041,1.41995,1.42033,49700000.0
2006-06-08 19:20:00,1.42031,1.42047,1.42012,1.42034,72100002.0
2006-06-08 19:21:00,1.42021,1.42048,1.42012,1.42012,28400000.0
2006-06-08 19:22:00,1.42016,1.42027,1.42003,1.42016,28000000.0
2006-06-08 19:23:00,1.42006,1.42028,1.41981,1.42026,54800001.0
2006-06-08 19:24:00,1.42018,1.42018,1.41962,1.41983,50500000.0
2006-06-08 19:25:00,1.41988,1.41988,1.41942,1.41971,27600000.0
2006-06-08 19:26:00,1.41958,1.41998,1.41957,1.41978,30600000.0
2006-06-08 19:27:00,1.4198,1.42004,1.41963,1.42004,28400000.0
2006-06-08 19:28:00,1.41991,1.42005,1.41968,1.41985,53900001.0
2006-06-08 19:29:00,1.41975,1.42,1.4195,1.4199,25800000.0
2006-06-08 19:30:00,1.41979,1.41979,1.41935,1.41952,34400000.0
2006-06-08 19:31:00,1.41964,1.41978,1.41958,1.41972,34600000.0
2006-06-08 19:32:00,1.41966,1.41985,1.41959,1.41979,54800000.0
2006-06-08 19:33:00,1.41965,1.41974,1.4195,1.41966,66100000.0
2006-06-08 19:34:00,1.41965,1.41974,1.41948,1.41955,28200000.0
2006-06-08 19:35:00,1.41954,1.41966,1.41922,1.41966,38800000.0
2006-06-08 19:36:00,1.4196,1.41982,1.41951,1.41978,25400000.0
2006-06-08 19:37:00,1.41979,1.41979,1.41928,1.41928,26200000.0
2006-06-08 19:38:00,1.41932,1.41968,1.41932,1.41947,36800001.0
2006-06-08 19:39:00,1.41951,1.41983,1.41951,1.41954,33300000.0
2006-06-08 19:40:00,1.41947,1.41964,1.41939,1.41961,58900000.0
2006-06-08 19:41:00,1.41961,1.42014,1.41961,1.41986,24400000.0
2006-06-08 19:42:00,1.41971,1.41988,1.41957,1.41958,37800000.0
2006-06-08 19:43:00,1.41978,1.41978,1.41937,1.4195,27600000.0
2006-06-08 19:44:00,1.41945,1.41989,1.41945,1.41989,49400000.0
2006-06-08 19:45:00,1.41991,1.41999,1.41972,1.4198,46400000.0
2006-06-08 19:46:00,1.41977,1.41998,1.41922,1.41922,59400000.0
2006-06-08 19:47:00,1.41968,1.41997,1.4196,1.41992,27600000.0
2006-06-08 19:48:00,1.42003,1.42013,1.42002,1.42002,48500000.0
2006-06-08 19:49:00,1.41992,1.42004,1.41992,1.41992,44800000.0
2006-06-08 19:50:00,1.42007,1.42007,1.4197,1.42005,33700000.0
2006-06-08 19:51:00,1.41974,1.41985,1.41969,1.41979,52800000.0
2006-06-08 19:52:00,1.41967,1.4198,1.41954,1.4197,34000000.0
2006-06-08 19:53:00,1.41956,1.41967,1.41942,1.4196,41000000.0
2006-06-08 19:54:00,1.41959,1.41972,1.41959,1.41967,34200000.0
2006-06-08 19:55:00,1.41972,1.41985,1.41972,1.41983,20000000.0
2006-06-08 19:56:00,1.41984,1.41996,1.41954,1.41966,36200000.0
2006-06-08 19:57:00,1.41972,1.41984,1.41956,1.41974,25800000.0
2006-06-08 19:58:00,1.41959,1.4197,1.41948,1.41948,31600000.0
2006-06-08 19:59:00,1.41958,1.41958,1.4192,1.4192,28000000.0
2006-06-08 20:00:00,1.41927,1.4196,1.41915,1.41915,37100000.0
2006-06-08 20:01:00,1.41944,1.41944,1.41892,1.41892,46900000.0
2006-06-08 20:02:00,1.41894,1.41903,1.41876,1.41879,32800000.0
2006-06-08 20:03:00,1.41879,1.41889,1.41851,1.41875,36300000.0
2006-06-08 20:04:00,1.41878,1.41878,1.41827,1.41848,46800000.0
2006-06-08 20:05:00,1.41859,1.4188,1.41844,1.41844,33000000.0
2006-06-08 20:06:00,1.41847,1.41873,1.41837,1.41859,33400000.0
2006-06-08 20:07:00,1.41863,1.41879,1.41857,1.41879,29100000.0
2006-06-08 20:08:00,1.41893,1.41893,1.4185,1.41876,33700000.0
2006-06-08 20:09:00,1.41885,1.41903,1.41883,1.41901,31500000.0
2006-06-08 20:10:00,1.41857,1.41907,1.41857,1.4189,48600001.0
2006-06-08 20:11:00,1.41896,1.41896,1.41877,1.41887,30800000.0
2006-06-08 20:12:00,1.41893,1.41894,1.41853,1.41892,33000000.0
2006-06-08 20:13:00,1.41899,1.41906,1.41885,1.41906,30200000.0
2006-06-08 20:14:00,1.4189,1.41914,1.41839,1.41914,40200000.0
2006-06-08 20:15:00,1.41916,1.4193,1.41909,1.41929,31600000.0
2006-06-08 20:16:00,1.41933,1.41955,1.41924,1.41934,68200001.0
2006-06-08 20:17:00,1.41945,1.41978,1.41937,1.41958,39600000.0
2006-06-08 20:18:00,1.41936,1.41936,1.41891,1.41904,45500000.0
2006-06-08 20:19:00,1.4193,1.41937,1.41917,1.41937,54500001.0
2006-06-08 20:20:00,1.4192,1.4192,1.41876,1.41916,33000000.0
2006-06-08 20:21:00,1.41908,1.41924,1.41908,1.41916,58500000.0
2006-06-08 20:22:00,1.41907,1.41919,1.41896,1.41909,47600000.0
2006-06-08 20:23:00,1.41912,1.41919,1.41882,1.41906,49900000.0
2006-06-08 20:24:00,1.41922,1.41922,1.41886,1.41886,23200000.0
2006-06-08 20:25:00,1.41921,1.41926,1.41897,1.41905,61600000.0
2006-06-08 20:26:00,1.41926,1.41943,1.419,1.41922,29000000.0
2006-06-08 20:27:00,1.41929,1.41932,1.41886,1.41909,51600000.0
2006-06-08 20:28:00,1.41908,1.41923,1.41895,1.41923,26800000.0
2006-06-08 20:29:00,1.41906,1.41906,1.41837,1.41882,50000000.0
2006-06-08 20:30:00,1.41885,1.41885,1.41865,1.4188,38600000.0
2006-06-08 20:31:00,1.41935,1.41935,1.4187,1.41913,65400001.0
2006-06-08 20:32:00,1.41897,1.41931,1.41875,1.41931,28600000.0
2006-06-08 20:33:00,1.41928,1.41928,1.41879,1.41901,31100000.0
2006-06-08 20:34:00,1.41889,1.41908,1.41877,1.41897,39000000.0
2006-06-08 20:35:00,1.41875,1.41897,1.41867,1.41875,36400000.0
2006-06-08 20:36:00,1.41886,1.4191,1.41867,1.41867,36800000.0
2006-06-08 20:37:00,1.41851,1.41854,1.41829,1.41854,51900000.0
2006-06-08 20:38:00,1.41844,1.41848,1.41816,1.41848,33900000.0
2006-06-08 20:39:00,1.4184,1.41855,1.4182,1.41835,33800000.0
2006-06-08 20:40:00,1.4184,1.41868,1.4184,1.41862,35100000.0
2006-06-08 20:41:00,1.4187,1.41882,1.41848,1.41862,53200000.0
2006-06-08 20:42:00,1.41852,1.41861,1.41819,1.41838,35200000.0
2006-06-08 20:43:00,1.41812,1.41827,1.41803,1.41803,23000000.0
2006-06-08 20:44:00,1.41838,1.41839,1.41801,1.4183,53200000.0
2006-06-08 20:45:00,1.41818,1.41844,1.4181,1.4181,58500001.0
2006-06-08 20:46:00,1.41826,1.41835,1.4181,1.41833,31600000.0
2006-06-08 20:47:00,1.41825,1.41826,1.41768,1.41826,48400000.0
2006-06-08 20:48:00,1.41838,1.41865,1.41837,1.41854,73800000.0
2006-06-08 20:49:00,1.41836,1.41867,1.41836,1.41865,27800000.0
2006-06-08 20:50:00,1.41856,1.41856,1.41838,1.41843,60800002.0
2006-06-08 20:51:00,1.41813,1.41825,1.41797,1.41802,46700000.0
2006-06-08 20:52:00,1.41801,1.41827,1.4179,1.41818,26200000.0
2006-06-08 20:53:00,1.41799,1.41829,1.41799,1.41814,43000000.0
2006-06-08 20:54:00,1.41777,1.41813,1.41777,1.4179,57100000.0
2006-06-08 20:55:00,1.41789,1.41815,1.41776,1.41811,24400000.0
2006-06-08 20:56:00,1.41784,1.41795,1.41768,1.41792,38300000.0
2006-06-08 20:57:00,1.41809,1.41811,1.41791,1.41792,34000000.0
2006-06-08 20:58:00,1.41801,1.41807,1.41778,1.41783,36200000.0
2006-06-08 20:59:00,1.41794,1.4186,1.41792,1.41852,41200000.0
2006-06-08 21:00:00,1.41835,1.41853,1.41766,1.41803,17600000.0
2006-06-08 21:01:00,1.41825,1.41891,1.41822,1.41837,34400000.0
2006-06-08 21:02:00,1.4188,1.41896,1.41833,1.41885,43000000.0
2006-06-08 21:03:00,1.41876,1.41881,1.41856,1.41856,32400000.0
2006-06-08 21:04:00,1.41864,1.41868,1.41849,1.41863,20800000.0
2006-06-08 21:05:00,1.41843,1.41876,1.4184,1.41847,43000001.0
2006-06-08 21:06:00,1.41869,1.41899,1.41869,1.41894,40400000.0
2006-06-08 21:07:00,1.41882,1.41882,1.41862,1.41874,22200000.0
2006-06-08 21:08:00,1.41875,1.41879,1.41865,1.41872,31800000.0
2006-06-08 21:09:00,1.41871,1.41881,1.41852,1.41876,30200000.0
2006-06-08 21:10:00,1.41885,1.41903,1.41875,1.41896,26600000.0
2006-06-08 21:11:00,1.41904,1.41927,1.41885,1.41915,29200000.0
2006-06-08 21:12:00,1.41924,1.41943,1.41913,1.41919,53200000.0
2006-06-08 21:13:00,1.41908,1.41936,1.419,1.41914,37400000.0
2006-06-08 21:14:00,1.41904,1.41942,1.41903,1.41922,42200000.0
2006-06-08 21:15:00,1.41921,1.41935,1.41909,1.41928,46800000.0
2006-06-08 21:16:00,1.41887,1.41939,1.41886,1.41939,34200000.0
2006-06-08 21:17:00,1.41946,1.41964,1.41927,1.41928,45600000.0
2006-06-08 21:18:00,1.41964,1.41964,1.41901,1.41922,29800000.0
2006-06-08 21:19:00,1.4192,1.41936,1.41916,1.41922,24600000.0
2006-06-08 21:20:00,1.41922,1.41935,1.41907,1.41907,50500000.0
2006-06-08 21:21:00,1.41901,1.4193,1.41895,1.4193,45100000.0
2006-06-08 21:22:00,1.41902,1.41947,1.41902,1.41946,61000001.0
2006-06-08 21:23:00,1.41945,1.41954,1.41874,1.41874,56800000.0
2006-06-08 21:24:00,1.419,1.41947,1.41881,1.41914,42000000.0
2006-06-08 21:25:00,1.41926,1.41971,1.41918,1.41918,50900000.0
2006-06-08 21:26:00,1.41936,1.41956,1.41927,1.41933,35100000.0
2006-06-08 21:27:00,1.41968,1.41972,1.41927,1.41927,25000000.0
2006-06-08 21:28:00,1.41943,1.41975,1.41941,1.41975,26400000.0
2006-06-08 21:29:00,1.41984,1.41984,1.41962,1.41971,32200000.0
2006-06-08 21:30:00,1.41969,1.41978,1.41953,1.41964,35200000.0
2006-06-08 21:31:00,1.41969,1.41981,1.41953,1.41977,33500000.0
2006-06-08 21:32:00,1.41987,1.41993,1.41979,1.41983,35800000.0
2006-06-08 21:33:00,1.41987,1.42006,1.41973,1.41984,37400000.0
2006-06-08 21:34:00,1.41987,1.41992,1.41982,1.4199,40600000.0
2006-06-08 21:35:00,1.41984,1.41993,1.41951,1.41993,26500000.0
2006-06-08 21:36:00,1.41997,1.41997,1.4195,1.41959,35000000.0
2006-06-08 21:37:00,1.41951,1.41952,1.41937,1.41939,30900000.0
2006-06-08 21:38:00,1.41939,1.41939,1.41921,1.41931,24400000.0
2006-06-08 21:39:00,1.4192,1.41934,1.41899,1.41911,47200000.0
2006-06-08 21:40:00,1.4189,1.41905,1.4189,1.41902,26100000.0
2006-06-08 21:41:00,1.41899,1.41909,1.41867,1.41868,41800000.0
2006-06-08 21:42:00,1.41865,1.41877,1.41833,1.41833,23600000.0
2006-06-08 21:43:00,1.41867,1.41887,1.4186,1.41887,34400000.0
2006-06-08 21:44:00,1.41882,1.41902,1.41875,1.41886,44400001.0
2006-06-08 21:45:00,1.41886,1.41886,1.41866,1.4187,40400000.0
2006-06-08 21:46:00,1.41874,1.4188,1.41843,1.41855,55600000.0
2006-06-08 21:47:00,1.41862,1.41884,1.41862,1.41871,15400000.0
2006-06-08 21:48:00,1.41887,1.41887,1.41846,1.41861,43400000.0
2006-06-08 21:49:00,1.41878,1.4188,1.41863,1.41867,26700000.0
2006-06-08 21:50:00,1.41875,1.41875,1.41852,1.41864,46300000.0
2006-06-08 21:51:00,1.4185,1.4187,1.4185,1.41869,43200000.0
2006-06-08 21:52:00,1.4186,1.4189,1.4186,1.41875,57200000.0
2006-06-08 21:53:00,1.41876,1.41879,1.41854,1.41854,25600000.0
2006-06-08 21:54:00,1.41868,1.41928,1.41868,1.41928,55600001.0
2006-06-08 21:55:00,1.41932,1.41943,1.41917,1.41926,51400000.0
2006-06-08 21:56:00,1.4191,1.41926,1.41902,1.41919,46100000.0
2006-06-08 21:57:00,1.41922,1.41922,1.41874,1.41915,34400000.0
2006-06-08 21:58:00,1.41919,1.41924,1.41899,1.41899,24000000.0
2006-06-08 21:59:00,1.41898,1.41933,1.41891,1.41916,37400000.0
2006-06-08 22:00:00,1.41931,1.41939,1.41924,1.41929,52200000.0
2006-06-08 22:01:00,1.41911,1.41936,1.41909,1.41919,19800000.0
2006-06-08 22:02:00,1.41924,1.41945,1.41919,1.41922,32600000.0
2006-06-08 22:03:00,1.41947,1.41947,1.41928,1.41947,39200000.0
2006-06-08 22:04:00,1.41933,1.41933,1.419,1.41915,28600000.0
2006-06-08 22:05:00,1.41927,1.41959,1.41905,1.41959,99900000.0
2006-06-08 22:06:00,1.41959,1.41959,1.419,1.41932,37400000.0
2006-06-08 22:07:00,1.41923,1.41937,1.41907,1.41907,41300000.0
2006-06-08 22:08:00,1.41894,1.41945,1.41894,1.41923,53400000.0
2006-06-08 22:09:00,1.41918,1.41928,1.4189,1.41911,34100000.0
2006-06-08 22:10:00,1.41915,1.41924,1.41898,1.41924,54900000.0
2006-06-08 22:11:00,1.41925,1.41956,1.41925,1.41927,34200000.0
2006-06-08 22:12:00,1.41918,1.41918,1.41873,1.41873,40800000.0
2006-06-08 22:13:00,1.41886,1.41904,1.41886,1.41896,26600000.0
2006-06-08 22:14:00,1.41874,1.41912,1.41872,1.41872,54500000.0
2006-06-08 22:15:00,1.41874,1.41892,1.41863,1.41867,45600000.0
2006-06-08 22:16:00,1.41861,1.41905,1.41861,1.41879,63200000.0
2006-06-08 22:17:00,1.41889,1.41903,1.41868,1.41903,26000000.0
2006-06-08 22:18:00,1.4193,1.4193,1.41908,1.41914,32200000.0
2006-06-08 22:19:00,1.41903,1.41921,1.41903,1.41909,52300001.0
2006-06-08 22:20:00,1.41904,1.41923,1.41894,1.41912,51000000.0
2006-06-08 22:21:00,1.41911,1.41929,1.4189,1.41919,56800001.0
2006-06-08 22:22:00,1.41935,1.41944,1.41921,1.4194,32200000.0
2006-06-08 22:23:00,1.41954,1.41954,1.41929,1.41935,22200000.0
2006-06-08 22:24:00,1.41952,1.41952,1.41929,1.41947,37200000.0
2006-06-08 22:25:00,1.41937,1.41945,1.41927,1.41939,45400001.0
2006-06-08 22:26:00,1.41919,1.41943,1.41919,1.41943,28200000.0
2006-06-08 22:27:00,1.41939,1.41973,1.41926,1.41956,34000000.0
2006-06-08 22:28:00,1.41944,1.41988,1.41944,1.41975,57000001.0
2006-06-08 22:29:00,1.41982,1.42009,1.41981,1.41997,37600000.0
2006-06-08 22:30:00,1.41999,1.42001,1.41984,1.41989,45000000.0
2006-06-08 22:31:00,1.42011,1.42032,1.41956,1.42013,19800000.0
2006-06-08 22:32:00,1.41995,1.42009,1.41982,1.42009,35200000.0
2006-06-08 22:33:00,1.42,1.42013,1.41996,1.42013,36500000.0
2006-06-08 22:34:00,1.42006,1.42014,1.41974,1.41986,52000000.0
2006-06-08 22:35:00,1.41996,1.42,1.41968,1.41968,40000000.0
2006-06-08 22:36:00,1.41988,1.41997,1.41934,1.41934,63200001.0
2006-06-08 22:37:00,1.41985,1.41998,1.41975,1.41988,42600000.0
2006-06-08 22:38:00,1.41979,1.41996,1.41966,1.41975,37600000.0
2006-06-08 22:39:00,1.41956,1.41967,1.41943,1.4196,22800000.0
2006-06-08 22:40:00,1.41973,1.41978,1.41938,1.41938,55400000.0
2006-06-08 22:41:00,1.41951,1.41971,1.41949,1.4197,37500000.0
2006-06-08 22:42:00,1.41978,1.41978,1.41948,1.4196,24500000.0
2006-06-08 22:43:00,1.41965,1.41975,1.41958,1.41975,53600000.0
2006-06-08 22:44:00,1.4196,1.41981,1.41952,1.41981,39200000.0
2006-06-08 22:45:00,1.41977,1.41994,1.41962,1.41994,28000000.0
2006-06-08 22:46:00,1.41989,1.41997,1.41977,1.41977,25800000.0
2006-06-08 22:47:00,1.4197,1.41975,1.41954,1.41964,29600000.0
2006-06-08 22:48:00,1.41944,1.41982,1.41944,1.41976,34000000.0
2006-06-08 22:49:00,1.4198,1.42026,1.41976,1.42018,24800000.0
2006-06-08 22:50:00,1.42028,1.42028,1.42004,1.42004,38500001.0
2006-06-08 22:51:00,1.42037,1.42068,1.42037,1.42052,28200000.0
2006-06-08 22:52:00,1.4205,1.42065,1.41958,1.41958,28200000.0
2006-06-08 22:53:00,1.4204,1.42059,1.42001,1.42056,42000000.0
2006-06-08 22:54:00,1.42051,1.42051,1.42029,1.42035,27200000.0
2006-06-08 22:55:00,1.42038,1.42038,1.42013,1.42019,20200000.0
2006-06-08 22:56:00,1.42036,1.42047,1.42029,1.42047,22200000.0
2006-06-08 22:57:00,1.42055,1.42069,1.42035,1.42035,48000000.0
2006-06-08 22:58:00,1.42051,1.42051,1.42031,1.42031,26200000.0
2006-06-08 22:59:00,1.42046,1.42052,1.4203,1.42052,54500000.0
2006-06-08 23:00:00,1.42047,1.42057,1.42029,1.42029,38600000.0
2006-06-08 23:01:00,1.4206,1.4206,1.4203,1.4203,35200000.0
2006-06-08 23:02:00,1.42,1.42,1.4198,1.4198,35200000.0
2006-06-08 23:03:00,1.4202,1.4202,1.4201,1.4201,35200000.0
2006-06-08 23:04:00,1.4202,1.4202,1.4202,1.4202,35200000.0
2006-06-08 23:05:00,1.4205,1.4205,1.4204,1.4204,35200000.0
2006-06-08 23:06:00,1.4202,1.4203,1.4198,1.4198,35200000.0
2006-06-08 23:07:00,1.4197,1.4199,1.4197,1.4197,35200000.0
2006-06-08 23:08:00,1.42,1.42,1.42,1.42,35200000.0
2006-06-08 23:09:00,1.4199,1.4199,1.4198,1.4198,35200000.0
2006-06-08 23:10:00,1.4199,1.4199,1.4199,1.4199,35200000.0
2006-06-08 23:11:00,1.4201,1.4201,1.4201,1.4201,35200000.0
2006-06-08 23:12:00,1.4202,1.4203,1.4202,1.4203,35200000.0
2006-06-08 23:13:00,1.4202,1.4202,1.4202,1.4202,35200000.0
2006-06-08 23:14:00,1.4203,1.4203,1.42,1.42,35200000.0
2006-06-08 23:15:00,1.4199,1.42,1.4199,1.42,35200000.0
2006-06-08 23:16:00,1.4201,1.4201,1.4198,1.4198,35200000.0
2006-06-08 23:17:00,1.42,1.42,1.4199,1.4199,35200000.0
2006-06-08 23:18:00,1.4196,1.4196,1.4194,1.4194,35200000.0
2006-06-08 23:19:00,1.4195,1.4195,1.4195,1.4195,35200000.0
2006-06-08 23:21:00,1.4196,1.4196,1.4196,1.4196,35200000.0
2006-06-08 23:22:00,1.4198,1.4198,1.4198,1.4198,35200000.0
2006-06-08 23:23:00,1.4197,1.4199,1.4197,1.4199,35200000.0
2006-06-08 23:25:00,1.4201,1.4201,1.4199,1.4199,35200000.0
2006-06-08 23:26:00,1.4198,1.4198,1.4197,1.4197,35200000.0
2006-06-08 23:27:00,1.4198,1.4198,1.4197,1.4197,35200000.0
2006-06-08 23:28:00,1.4195,1.4197,1.4195,1.4196,35200000.0
2006-06-08 23:29:00,1.4194,1.4194,1.4194,1.4194,35200000.0
2006-06-08 23:32:00,1.42047,1.42076,1.41908,1.41916,35200000.0
2006-06-08 23:33:00,1.41899,1.41914,1.41899,1.41911,26800000.0
2006-06-08 23:34:00,1.41902,1.41912,1.41877,1.41889,48200000.0
2006-06-08 23:35:00,1.41911,1.41911,1.41887,1.41893,33800000.0
2006-06-08 23:36:00,1.41894,1.41894,1.41876,1.41876,20800000.0
2006-06-08 23:37:00,1.41901,1.41904,1.41857,1.41861,28000000.0
2006-06-08 23:38:00,1.41867,1.41881,1.41856,1.41868,34200000.0
2006-06-08 23:39:00,1.41835,1.41845,1.4183,1.4184,33800000.0
2006-06-08 23:40:00,1.41855,1.41855,1.41812,1.41812,42400000.0
2006-06-08 23:41:00,1.41819,1.41819,1.41773,1.41773,65400002.0
2006-06-08 23:42:00,1.41836,1.41842,1.41816,1.41841,26000000.0
2006-06-08 23:43:00,1.41838,1.41838,1.41766,1.4181,34000000.0
2006-06-08 23:44:00,1.41836,1.41836,1.41816,1.41827,50300000.0
2006-06-08 23:45:00,1.41819,1.41846,1.41803,1.41836,37000000.0
2006-06-08 23:46:00,1.41846,1.41846,1.4182,1.41822,37500000.0
2006-06-08 23:47:00,1.41841,1.41909,1.41834,1.41909,51700000.0
2006-06-08 23:48:00,1.41913,1.41913,1.41846,1.41846,34200000.0
2006-06-08 23:49:00,1.41848,1.41848,1.41795,1.41816,28000000.0
2006-06-08 23:50:00,1.41831,1.41831,1.41785,1.41824,20000000.0
2006-06-08 23:51:00,1.41841,1.41841,1.41802,1.41815,27200000.0
2006-06-08 23:52:00,1.41821,1.41827,1.41794,1.41806,23200000.0
2006-06-08 23:53:00,1.41824,1.41824,1.41801,1.41823,35600000.0
2006-06-08 23:54:00,1.41825,1.41836,1.4176,1.4176,34000000.0
2006-06-08 23:55:00,1.41816,1.41833,1.41816,1.41826,46500000.0
2006-06-08 23:56:00,1.41827,1.41831,1.41792,1.41818,29600000.0
2006-06-08 23:57:00,1.41826,1.4185,1.41817,1.4185,46000000.0
2006-06-08 23:58:00,1.41865,1.41865,1.41741,1.41813,40400000.0
2006-06-08 23:59:00,1.41767,1.41833,1.41767,1.41827,55000000.0
2006-06-09 00:00:00,1.41847,1.41879,1.41835,1.4187,63400000.0
2006-06-09 00:01:00,1.4191,1.41936,1.41888,1.41936,39400000.0
2006-06-09 00:02:00,1.41939,1.41939,1.41884,1.41915,44800000.0
2006-06-09 00:03:00,1.41893,1.41916,1.41893,1.41903,53200000.0
2006-06-09 00:04:00,1.4191,1.4197,1.4191,1.4197,33800000.0
2006-06-09 00:05:00,1.41993,1.41993,1.41969,1.41969,49800000.0
2006-06-09 00:06:00,1.41983,1.42002,1.41983,1.42002,39200000.0
2006-06-09 00:07:00,1.41961,1.41961,1.41939,1.4195,45700000.0
2006-06-09 00:08:00,1.41957,1.41962,1.41939,1.41959,61200000.0
2006-06-09 00:09:00,1.41944,1.41962,1.41929,1.41944,70200002.0
2006-06-09 00:10:00,1.41955,1.41962,1.41942,1.41952,28800000.0
2006-06-09 00:11:00,1.41959,1.41973,1.41947,1.41973,37600000.0
2006-06-09 00:12:00,1.41987,1.41987,1.41964,1.41964,26300000.0
2006-06-09 00:13:00,1.41983,1.41992,1.41951,1.41992,21400000.0
2006-06-09 00:14:00,1.42002,1.42016,1.41989,1.42014,48600001.0
2006-06-09 00:15:00,1.41984,1.42001,1.41983,1.41983,29400000.0
2006-06-09 00:16:00,1.4199,1.41997,1.41974,1.41977,37600000.0
2006-06-09 00:17:00,1.41953,1.41983,1.41953,1.41983,36400000.0
2006-06-09 00:18:00,1.41981,1.41981,1.41953,1.41953,37800000.0
2006-06-09 00:19:00,1.41969,1.41969,1.41946,1.41947,29300000.0
2006-06-09 00:20:00,1.4195,1.4195,1.41908,1.41908,45800000.0
2006-06-09 00:21:00,1.41927,1.41931,1.41912,1.41913,30000000.0
2006-06-09 00:22:00,1.41895,1.41915,1.41895,1.41908,23400000.0
2006-06-09 00:23:00,1.41935,1.41994,1.41926,1.41969,32700000.0
2006-06-09 00:24:00,1.41954,1.41961,1.41939,1.41956,44800000.0
2006-06-09 00:25:00,1.4194,1.41956,1.41923,1.41933,42400000.0
2006-06-09 00:26:00,1.41927,1.41929,1.41909,1.41919,38800000.0
2006-06-09 00:27:00,1.41915,1.41922,1.41907,1.41914,34400000.0
2006-06-09 00:28:00,1.41929,1.41941,1.41911,1.41918,55100000.0
2006-06-09 00:29:00,1.41915,1.41931,1.41909,1.41918,41000000.0
2006-06-09 00:30:00,1.41884,1.41938,1.41884,1.41924,37400000.0
2006-06-09 00:31:00,1.41932,1.41932,1.41922,1.41923,35400000.0
2006-06-09 00:32:00,1.41932,1.41966,1.41927,1.41942,45800000.0
2006-06-09 00:33:00,1.41957,1.41957,1.41931,1.41937,30800000.0
2006-06-09 00:34:00,1.41922,1.41937,1.41909,1.41909,18600000.0
2006-06-09 00:35:00,1.41938,1.41938,1.41902,1.41915,49800000.0
2006-06-09 00:36:00,1.41899,1.41903,1.4189,1.419,29200000.0
2006-06-09 00:37:00,1.41907,1.41907,1.41892,1.41892,21800000.0
2006-06-09 00:38:00,1.41897,1.41907,1.41887,1.41892,42600000.0
2006-06-09 00:39:00,1.41913,1.41926,1.41893,1.41905,60400000.0
2006-06-09 00:40:00,1.41908,1.41918,1.41898,1.41911,31600000.0
2006-06-09 00:41:00,1.41902,1.41902,1.41858,1.41879,28200000.0
2006-06-09 00:42:00,1.41879,1.41891,1.41877,1.41887,40500000.0
2006-06-09 00:43:00,1.41866,1.41894,1.41842,1.41894,42000000.0
2006-06-09 00:44:00,1.41894,1.41901,1.41883,1.4189,31800000.0
2006-06-09 00:45:00,1.41888,1.41888,1.4186,1.41874,41900000.0
2006-06-09 00:46:00,1.4188,1.41884,1.41865,1.41872,36000000.0
2006-06-09 00:47:00,1.41863,1.41872,1.41856,1.41868,37800000.0
2006-06-09 00:48:00,1.41838,1.41869,1.41838,1.41844,32300000.0
2006-06-09 00:49:00,1.41857,1.41886,1.41857,1.41886,34800000.0
2006-06-09 00:50:00,1.41855,1.41871,1.4184,1.41847,25800000.0
2006-06-09 00:51:00,1.41826,1.41839,1.41817,1.41839,48400000.0
2006-06-09 00:52:00,1.41825,1.41836,1.41801,1.41816,47900001.0
2006-06-09 00:53:00,1.41787,1.4181,1.41787,1.4181,49800000.0
2006-06-09 00:54:00,1.41772,1.41813,1.41772,1.41813,40600000.0
2006-06-09 00:55:00,1.41818,1.41818,1.41778,1.41818,28000000.0
2006-06-09 00:56:00,1.41815,1.41817,1.4179,1.41803,42600000.0
2006-06-09 00:57:00,1.4182,1.41823,1.41795,1.41795,20400000.0
2006-06-09 00:58:00,1.41817,1.41817,1.41785,1.41785,51600000.0
2006-06-09 00:59:00,1.41806,1.41806,1.41787,1.41798,51500000.0
2006-06-09 01:00:00,1.41784,1.41815,1.41782,1.41801,30200000.0
2006-06-09 01:01:00,1.41806,1.41817,1.41793,1.41795,31800000.0
2006-06-09 01:02:00,1.41812,1.41818,1.4177,1.4177,51700000.0
2006-06-09 01:03:00,1.41814,1.41825,1.41794,1.41809,38500000.0
2006-06-09 01:04:00,1.41806,1.41819,1.41803,1.41805,35100000.0
2006-06-09 01:05:00,1.41815,1.41835,1.41809,1.41823,45000000.0
2006-06-09 01:06:00,1.41835,1.41835,1.4181,1.41832,55800000.0
2006-06-09 01:07:00,1.41832,1.41837,1.4181,1.41822,35600000.0
2006-06-09 01:08:00,1.41823,1.41823,1.41782,1.41782,26800000.0
2006-06-09 01:09:00,1.41821,1.41821,1.41801,1.41819,33000000.0
2006-06-09 01:10:00,1.41811,1.41819,1.41778,1.41806,35200000.0
2006-06-09 01:11:00,1.41799,1.41821,1.41799,1.41821,39400000.0
2006-06-09 01:12:00,1.41808,1.41826,1.41783,1.41811,47400001.0
2006-06-09 01:13:00,1.41825,1.41825,1.41795,1.41824,40600000.0
2006-06-09 01:14:00,1.418,1.41815,1.41782,1.418,21600000.0
2006-06-09 01:15:00,1.41812,1.41814,1.41786,1.4181,28000000.0
2006-06-09 01:16:00,1.418,1.41819,1.41792,1.4181,49100000.0
2006-06-09 01:17:00,1.41822,1.41822,1.418,1.4181,30800000.0
2006-06-09 01:18:00,1.41808,1.41813,1.41776,1.41812,47500000.0
2006-06-09 01:19:00,1.41802,1.41815,1.41796,1.418,30000000.0
2006-06-09 01:20:00,1.41801,1.41813,1.41742,1.41813,54000001.0
2006-06-09 01:21:00,1.41791,1.41798,1.41741,1.41741,40200000.0
2006-06-09 01:22:00,1.41757,1.41776,1.41747,1.41764,25400000.0
2006-06-09 01:23:00,1.4176,1.41784,1.41756,1.41756,29000000.0
2006-06-09 01:24:00,1.41791,1.418,1.41772,1.41779,20800000.0
2006-06-09 01:25:00,1.41765,1.41769,1.41734,1.4175,47200000.0
2006-06-09 01:26:00,1.41745,1.41769,1.41734,1.41769,33800000.0
2006-06-09 01:27:00,1.41779,1.41785,1.41759,1.41785,26800000.0
2006-06-09 01:28:00,1.41768,1.41787,1.41747,1.41777,46000000.0
2006-06-09 01:29:00,1.41774,1.41776,1.41765,1.41765,30600000.0
2006-06-09 01:30:00,1.41767,1.41767,1.41703,1.41743,48000000.0
2006-06-09 01:31:00,1.41737,1.41757,1.41733,1.41746,30400000.0
2006-06-09 01:32:00,1.41723,1.41739,1.41697,1.41712,40200000.0
2006-06-09 01:33:00,1.41719,1.41751,1.41719,1.4174,30600000.0
2006-06-09 01:34:00,1.41735,1.41735,1.41694,1.41725,38200000.0
2006-06-09 01:35:00,1.41725,1.41741,1.41695,1.41695,50900000.0
2006-06-09 01:36:00,1.41715,1.41732,1.41715,1.41719,31300000.0
2006-06-09 01:37:00,1.4173,1.41747,1.41708,1.41747,28200000.0
2006-06-09 01:38:00,1.41742,1.41768,1.41742,1.41768,20800000.0
2006-06-09 01:39:00,1.41751,1.41763,1.41718,1.41754,37800000.0
2006-06-09 01:40:00,1.41742,1.41753,1.41737,1.41747,23400000.0
2006-06-09 01:41:00,1.41729,1.41764,1.41725,1.41744,46600000.0
2006-06-09 01:42:00,1.41757,1.4177,1.41738,1.41762,35600000.0
2006-06-09 01:43:00,1.41753,1.41753,1.41689,1.41742,27200000.0
2006-06-09 01:44:00,1.41752,1.41752,1.41714,1.41743,27000000.0
2006-06-09 01:45:00,1.41743,1.41761,1.41739,1.41752,47200000.0
2006-06-09 01:46:00,1.41752,1.41769,1.41739,1.41751,47900001.0
2006-06-09 01:47:00,1.41753,1.41761,1.41731,1.41731,37800000.0
2006-06-09 01:48:00,1.41741,1.41749,1.41699,1.41699,42600000.0
2006-06-09 01:49:00,1.41746,1.41764,1.41702,1.41747,35200000.0
2006-06-09 01:50:00,1.41746,1.4176,1.41712,1.41755,32600000.0
2006-06-09 01:51:00,1.41756,1.41769,1.41743,1.41743,42600000.0
2006-06-09 01:52:00,1.41761,1.41761,1.41722,1.41722,34000000.0
2006-06-09 01:53:00,1.41736,1.4174,1.4171,1.4171,60900000.0
2006-06-09 01:54:00,1.41706,1.4172,1.41704,1.4171,36200000.0
2006-06-09 01:55:00,1.41709,1.41727,1.41701,1.41701,29800000.0
2006-06-09 01:56:00,1.41707,1.41728,1.41694,1.41712,44800000.0
2006-06-09 01:57:00,1.41721,1.41734,1.41714,1.41724,40200000.0
2006-06-09 01:58:00,1.41714,1.41714,1.41672,1.41683,28400000.0
2006-06-09 01:59:00,1.41717,1.41727,1.41707,1.41708,26400000.0
2006-06-09 02:00:00,1.41687,1.41711,1.41685,1.41685,31000000.0
2006-06-09 02:01:00,1.41658,1.41677,1.41658,1.41674,61600000.0
2006-06-09 02:02:00,1.41664,1.41719,1.41664,1.41693,133800001.0
2006-06-09 02:03:00,1.41717,1.41737,1.41717,1.41731,71900000.0
2006-06-09 02:04:00,1.41729,1.41736,1.41711,1.41711,52400000.0
2006-06-09 02:05:00,1.41712,1.41712,1.41682,1.41682,68200000.0
2006-06-09 02:06:00,1.41693,1.41701,1.41651,1.41684,71200000.0
2006-06-09 02:07:00,1.41682,1.41697,1.41654,1.41689,185400000.0
2006-06-09 02:08:00,1.41684,1.41694,1.41677,1.41694,58800000.0
2006-06-09 02:09:00,1.41698,1.41716,1.41674,1.41703,200500001.0
2006-06-09 02:10:00,1.417,1.41735,1.41699,1.41699,131500000.0
2006-06-09 02:11:00,1.41691,1.41691,1.4166,1.4166,40800000.0
2006-06-09 02:12:00,1.41671,1.4172,1.41671,1.41711,56000000.0
2006-06-09 02:13:00,1.41718,1.4173,1.4171,1.4173,49000000.0
2006-06-09 02:14:00,1.41726,1.41745,1.41701,1.41745,150000000.0
2006-06-09 02:15:00,1.41735,1.41737,1.4171,1.41724,212100001.0
2006-06-09 02:16:00,1.41743,1.4175,1.41721,1.41746,58900000.0
2006-06-09 02:17:00,1.41718,1.41765,1.41699,1.41735,277300000.0
2006-06-09 02:18:00,1.41734,1.41761,1.41692,1.41745,43700000.0
2006-06-09 02:19:00,1.4176,1.4176,1.4172,1.41727,41500000.0
2006-06-09 02:20:00,1.41744,1.41765,1.41743,1.41762,53800000.0
2006-06-09 02:21:00,1.41747,1.41764,1.41741,1.41759,48000000.0
2006-06-09 02:22:00,1.41735,1.4174,1.41722,1.41723,18600000.0
2006-06-09 02:23:00,1.41754,1.41764,1.41739,1.41739,30400000.0
2006-06-09 02:24:00,1.41729,1.41751,1.41717,1.41746,19600000.0
2006-06-09 02:25:00,1.41728,1.41738,1.41709,1.41722,109800000.0
2006-06-09 02:26:00,1.4171,1.41764,1.4171,1.41738,123400000.0
2006-06-09 02:27:00,1.41731,1.41753,1.41731,1.41746,75000001.0
2006-06-09 02:28:00,1.41745,1.41757,1.41733,1.41733,36000000.0
2006-06-09 02:29:00,1.41753,1.41753,1.41725,1.41748,52900000.0
2006-06-09 02:30:00,1.4177,1.41783,1.41755,1.41781,21800000.0
2006-06-09 02:31:00,1.41757,1.41779,1.41747,1.41759,88300000.0
2006-06-09 02:32:00,1.41772,1.41789,1.41756,1.41771,35000000.0
2006-06-09 02:33:00,1.41738,1.41749,1.4173,1.41744,191000001.0
2006-06-09 02:34:00,1.41778,1.41778,1.41753,1.41767,39000000.0
2006-06-09 02:35:00,1.41773,1.41792,1.4174,1.41749,79400000.0
2006-06-09 02:36:00,1.41773,1.41785,1.41762,1.4177,32400000.0
2006-06-09 02:37:00,1.41733,1.41733,1.41711,1.41711,77800000.0
2006-06-09 02:38:00,1.41718,1.41718,1.41686,1.41692,59200000.0
2006-06-09 02:39:00,1.41697,1.41697,1.41677,1.41696,49300000.0
2006-06-09 02:40:00,1.41705,1.41721,1.41705,1.41717,29000000.0
2006-06-09 02:41:00,1.41723,1.4176,1.41723,1.41735,52000000.0
2006-06-09 02:42:00,1.41742,1.4175,1.41734,1.41737,31500000.0
2006-06-09 02:43:00,1.4172,1.41722,1.41713,1.41722,22800000.0
2006-06-09 02:44:00,1.41739,1.41753,1.4173,1.41751,27800000.0
2006-06-09 02:45:00,1.41699,1.41717,1.41693,1.41706,49200000.0
2006-06-09 02:46:00,1.4169,1.41694,1.41669,1.41673,159400000.0
2006-06-09 02:47:00,1.41724,1.41739,1.41681,1.4172,165400000.0
2006-06-09 02:48:00,1.41727,1.4174,1.41708,1.41733,113700001.0
2006-06-09 02:49:00,1.41718,1.41746,1.41695,1.41703,72400001.0
2006-06-09 02:50:00,1.41726,1.41748,1.41699,1.41748,98400000.0
2006-06-09 02:51:00,1.41703,1.41713,1.41683,1.41698,75000000.0
2006-06-09 02:52:00,1.41721,1.41721,1.41704,1.41713,34600000.0
2006-06-09 02:53:00,1.41717,1.41717,1.41679,1.41698,23400000.0
2006-06-09 02:54:00,1.41703,1.4171,1.41684,1.41693,32800000.0
2006-06-09 02:55:00,1.41694,1.41704,1.41658,1.41675,31400000.0
2006-06-09 02:56:00,1.41659,1.41671,1.41654,1.41671,62600000.0
2006-06-09 02:57:00,1.4169,1.4169,1.41683,1.41683,35000000.0
2006-06-09 02:58:00,1.41669,1.41671,1.41653,1.41671,61500001.0
2006-06-09 02:59:00,1.41671,1.41686,1.41669,1.41669,54500000.0
2006-06-09 03:00:00,1.4167,1.41685,1.41663,1.41681,117600000.0
2006-06-09 03:01:00,1.41681,1.41681,1.41669,1.4167,44000000.0
2006-06-09 03:02:00,1.41683,1.41687,1.41677,1.41687,44300000.0
2006-06-09 03:03:00,1.41692,1.417,1.4169,1.41697,51400000.0
2006-06-09 03:04:00,1.417,1.41741,1.41692,1.41696,58300000.0
2006-06-09 03:05:00,1.41691,1.41699,1.41686,1.41694,52900000.0
2006-06-09 03:06:00,1.41695,1.41707,1.41692,1.417,53900000.0
2006-06-09 03:07:00,1.41694,1.41727,1.41684,1.41722,100800000.0
2006-06-09 03:08:00,1.41718,1.41718,1.41662,1.41663,70600001.0
2006-06-09 03:09:00,1.41692,1.41705,1.41663,1.41705,59200000.0
2006-06-09 03:10:00,1.41651,1.41703,1.41651,1.41703,28000000.0
2006-06-09 03:11:00,1.41674,1.41677,1.4167,1.4167,25200000.0
2006-06-09 03:12:00,1.41689,1.41699,1.41656,1.41674,53800001.0
2006-06-09 03:13:00,1.41637,1.41682,1.41637,1.41682,51800000.0
2006-06-09 03:14:00,1.41678,1.41678,1.41633,1.41673,34400000.0
2006-06-09 03:15:00,1.41654,1.41689,1.41654,1.41663,23000000.0
2006-06-09 03:16:00,1.41649,1.41649,1.41621,1.41648,25800000.0
2006-06-09 03:17:00,1.41664,1.41687,1.41643,1.41687,51200001.0
2006-06-09 03:18:00,1.41671,1.41678,1.41643,1.41678,38000000.0
2006-06-09 03:19:00,1.41656,1.4166,1.41639,1.41658,31900000.0
2006-06-09 03:20:00,1.41612,1.41658,1.41612,1.41658,60500000.0
2006-06-09 03:21:00,1.41634,1.41634,1.41626,1.41631,29200000.0
2006-06-09 03:22:00,1.41635,1.41644,1.41627,1.4163,62200000.0
2006-06-09 03:23:00,1.41642,1.41648,1.41632,1.41635,65400000.0
2006-06-09 03:24:00,1.41634,1.41634,1.41624,1.41625,64100000.0
2006-06-09 03:25:00,1.41665,1.41665,1.41622,1.41628,29500000.0
2006-06-09 03:26:00,1.41617,1.41628,1.41613,1.41628,114200000.0
2006-06-09 03:27:00,1.41632,1.41634,1.41616,1.41634,88500000.0
2006-06-09 03:28:00,1.41636,1.41647,1.41633,1.41644,41800000.0
2006-06-09 03:29:00,1.41658,1.41668,1.41658,1.41668,49200000.0
2006-06-09 03:30:00,1.41671,1.41673,1.41651,1.41665,63000000.0
2006-06-09 03:31:00,1.41672,1.41702,1.41672,1.41702,43800000.0
2006-06-09 03:32:00,1.41695,1.41709,1.41673,1.41673,29400000.0
2006-06-09 03:33:00,1.41654,1.41666,1.41654,1.4166,37200000.0
2006-06-09 03:34:00,1.41648,1.41669,1.41621,1.41621,37200000.0
2006-06-09 03:35:00,1.41638,1.41644,1.41628,1.41643,81400000.0
2006-06-09 03:36:00,1.41652,1.41687,1.4163,1.41685,51600000.0
2006-06-09 03:37:00,1.41686,1.41691,1.41656,1.41686,56800000.0
2006-06-09 03:38:00,1.41688,1.41696,1.41663,1.41679,40200000.0
2006-06-09 03:39:00,1.41638,1.41638,1.41625,1.41627,45200000.0
2006-06-09 03:40:00,1.41623,1.4167,1.41622,1.41658,163900000.0
2006-06-09 03:41:00,1.41655,1.41667,1.41653,1.41657,95200000.0
2006-06-09 03:42:00,1.4165,1.4166,1.41647,1.41657,61400000.0
2006-06-09 03:43:00,1.41647,1.41662,1.41647,1.41662,31800000.0
2006-06-09 03:44:00,1.41631,1.41638,1.41606,1.41633,37100000.0
2006-06-09 03:45:00,1.41631,1.41636,1.41614,1.41625,38600000.0
2006-06-09 03:46:00,1.41583,1.41587,1.4157,1.4157,50500000.0
2006-06-09 03:47:00,1.41571,1.41574,1.41557,1.41557,25800000.0
2006-06-09 03:48:00,1.416,1.416,1.41556,1.41558,25400000.0
2006-06-09 03:49:00,1.41556,1.41556,1.41521,1.41521,43300000.0
2006-06-09 03:50:00,1.41551,1.41553,1.41521,1.41522,84600000.0
2006-06-09 03:51:00,1.41545,1.41555,1.41544,1.41545,55800001.0
2006-06-09 03:52:00,1.41555,1.41565,1.41522,1.41523,86700000.0
2006-06-09 03:53:00,1.41518,1.41529,1.41505,1.41513,69900000.0
2006-06-09 03:54:00,1.41514,1.41558,1.41514,1.41515,33200000.0
2006-06-09 03:55:00,1.41545,1.41556,1.41531,1.41556,28200000.0
2006-06-09 03:56:00,1.41554,1.41584,1.41554,1.41569,17700000.0
2006-06-09 03:57:00,1.41518,1.41528,1.41515,1.41523,145800001.0
2006-06-09 03:58:00,1.41518,1.41596,1.41518,1.4152,240800001.0
2006-06-09 03:59:00,1.41556,1.41588,1.41554,1.41583,137600001.0
2006-06-09 04:00:00,1.41572,1.41576,1.41555,1.41562,70000000.0
2006-06-09 04:01:00,1.41562,1.41587,1.4155,1.41585,133400000.0
2006-06-09 04:02:00,1.41595,1.41602,1.41553,1.41553,146500000.0
2006-06-09 04:03:00,1.41551,1.41551,1.41528,1.41551,140300002.0
2006-06-09 04:04:00,1.41537,1.4155,1.41532,1.41544,128600000.0
2006-06-09 04:05:00,1.4153,1.41608,1.41524,1.41608,228100001.0
2006-06-09 04:06:00,1.41569,1.41631,1.41569,1.41585,92600000.0
2006-06-09 04:07:00,1.41605,1.41613,1.41587,1.41587,174500001.0
2006-06-09 04:08:00,1.41619,1.41624,1.41619,1.41619,8200000.0
2006-06-09 04:09:00,1.41627,1.41627,1.41601,1.41622,50200000.0
2006-06-09 04:10:00,1.41608,1.41608,1.41574,1.4159,97600000.0
2006-06-09 04:11:00,1.41603,1.41623,1.41581,1.4159,39800000.0
2006-06-09 04:12:00,1.4158,1.41588,1.4158,1.41583,89800000.0
2006-06-09 04:13:00,1.41581,1.41598,1.41578,1.4158,58200000.0
2006-06-09 04:14:00,1.41583,1.41588,1.41576,1.41583,82700000.0
2006-06-09 04:15:00,1.41581,1.41604,1.4157,1.41604,86400000.0
2006-06-09 04:16:00,1.41593,1.41601,1.41571,1.41581,82500000.0
2006-06-09 04:17:00,1.41588,1.41589,1.41576,1.41581,60200000.0
2006-06-09 04:18:00,1.41578,1.41599,1.41576,1.41586,113700000.0
2006-06-09 04:19:00,1.41576,1.41583,1.41573,1.41581,41400000.0
2006-06-09 04:20:00,1.41576,1.41591,1.41566,1.41566,183600000.0
2006-06-09 04:21:00,1.41566,1.41576,1.41566,1.41566,53000000.0
2006-06-09 04:22:00,1.41571,1.41608,1.41566,1.41608,45300000.0
2006-06-09 04:23:00,1.41563,1.41564,1.41557,1.41557,24400000.0
2006-06-09 04:24:00,1.41555,1.4156,1.41547,1.41558,159700000.0
2006-06-09 04:25:00,1.41556,1.41609,1.4155,1.41565,211700000.0
2006-06-09 04:26:00,1.41556,1.41556,1.41536,1.41541,129100000.0
2006-06-09 04:27:00,1.41552,1.41572,1.41551,1.41555,97000001.0
2006-06-09 04:28:00,1.41563,1.41566,1.41554,1.41558,53000000.0
2006-06-09 04:29:00,1.41547,1.41588,1.41544,1.41588,106100000.0
2006-06-09 04:30:00,1.41565,1.41614,1.41565,1.41584,85800000.0
2006-06-09 04:31:00,1.41577,1.41594,1.41548,1.41577,33200000.0
2006-06-09 04:32:00,1.4159,1.4159,1.4158,1.4159,49600000.0
2006-06-09 04:33:00,1.41591,1.41591,1.4157,1.41577,48400000.0
2006-06-09 04:34:00,1.41579,1.41593,1.41577,1.41577,46100000.0
2006-06-09 04:35:00,1.41561,1.41574,1.41559,1.41559,64000000.0
2006-06-09 04:36:00,1.41586,1.41601,1.41524,1.41591,173500000.0
2006-06-09 04:37:00,1.41585,1.41608,1.41558,1.41585,138900001.0
2006-06-09 04:38:00,1.41585,1.41585,1.41572,1.4158,39800000.0
2006-06-09 04:39:00,1.41565,1.4158,1.41565,1.41568,52500000.0
2006-06-09 04:40:00,1.41562,1.41596,1.41562,1.41596,34000000.0
2006-06-09 04:41:00,1.4157,1.41598,1.4157,1.41585,91700002.0
2006-06-09 04:42:00,1.41565,1.41582,1.41564,1.41581,57600000.0
2006-06-09 04:43:00,1.41579,1.41589,1.41575,1.41589,51400000.0
2006-06-09 04:44:00,1.41592,1.41637,1.41592,1.41635,35000000.0
2006-06-09 04:45:00,1.41632,1.41647,1.41605,1.41626,20600000.0
2006-06-09 04:46:00,1.41625,1.41633,1.41618,1.41618,55700001.0
2006-06-09 04:47:00,1.41618,1.41661,1.41616,1.41661,96600000.0
2006-06-09 04:48:00,1.41636,1.41661,1.41636,1.41656,58000001.0
2006-06-09 04:49:00,1.41646,1.41656,1.41616,1.41616,87600001.0
2006-06-09 04:50:00,1.41642,1.41644,1.4163,1.41636,42400000.0
2006-06-09 04:51:00,1.41594,1.41611,1.41594,1.41611,40800000.0
2006-06-09 04:52:00,1.41615,1.41653,1.41611,1.41622,36400000.0
2006-06-09 04:53:00,1.41632,1.41648,1.41614,1.41625,42200000.0
2006-06-09 04:54:00,1.41598,1.41614,1.41561,1.41561,53400001.0
2006-06-09 04:55:00,1.41586,1.41597,1.41554,1.41597,32800000.0
2006-06-09 04:56:00,1.41574,1.41594,1.41572,1.41579,27200000.0
2006-06-09 04:57:00,1.41554,1.41594,1.41554,1.41554,49600000.0
2006-06-09 04:58:00,1.41554,1.41596,1.41554,1.41584,35800000.0
2006-06-09 04:59:00,1.41554,1.41579,1.41554,1.41554,91200000.0
2006-06-09 05:00:00,1.41594,1.41597,1.41581,1.41591,31600000.0
2006-06-09 05:01:00,1.41579,1.41604,1.41579,1.41604,30800000.0
2006-06-09 05:02:00,1.41597,1.41613,1.4158,1.41603,26800000.0
2006-06-09 05:03:00,1.41586,1.41609,1.41579,1.41596,151200000.0
2006-06-09 05:04:00,1.41595,1.41595,1.41581,1.41591,211000001.0
2006-06-09 05:05:00,1.41593,1.41604,1.41587,1.41598,182600000.0
2006-06-09 05:06:00,1.41602,1.41602,1.41583,1.41602,190100001.0
2006-06-09 05:07:00,1.41594,1.41625,1.41558,1.41558,272100000.0
2006-06-09 05:08:00,1.41586,1.41608,1.41579,1.41591,272300000.0
2006-06-09 05:09:00,1.41583,1.41615,1.41573,1.41573,183300000.0
2006-06-09 05:10:00,1.41572,1.41591,1.41565,1.41591,196400000.0
2006-06-09 05:11:00,1.41589,1.41599,1.41579,1.41584,137800001.0
2006-06-09 05:12:00,1.41584,1.41589,1.41579,1.41579,128900000.0
2006-06-09 05:13:00,1.41584,1.41609,1.41584,1.41589,173100000.0
2006-06-09 05:14:00,1.41585,1.41598,1.41582,1.41592,205800000.0
2006-06-09 05:15:00,1.41605,1.41617,1.41595,1.4161,40100000.0
2006-06-09 05:16:00,1.41598,1.4161,1.4159,1.416,155000000.0
2006-06-09 05:17:00,1.4161,1.41625,1.41595,1.41625,158600000.0
2006-06-09 05:18:00,1.41625,1.41625,1.416,1.41615,234700000.0
2006-06-09 05:19:00,1.41592,1.41625,1.4159,1.41592,278400001.0
2006-06-09 05:20:00,1.41594,1.4163,1.41594,1.41614,250600000.0
2006-06-09 05:21:00,1.41604,1.41638,1.41587,1.41591,288300000.0
2006-06-09 05:22:00,1.41585,1.41587,1.41569,1.41572,278500000.0
2006-06-09 05:23:00,1.41564,1.41577,1.41564,1.41572,135000000.0
2006-06-09 05:24:00,1.41569,1.41572,1.41564,1.41567,202800001.0
2006-06-09 05:25:00,1.4159,1.41611,1.41576,1.41584,240400001.0
2006-06-09 05:26:00,1.41586,1.41593,1.41585,1.41585,124400001.0
2006-06-09 05:27:00,1.41612,1.41622,1.41584,1.41612,180400000.0
2006-06-09 05:28:00,1.41609,1.41613,1.41581,1.41602,200300000.0
2006-06-09 05:29:00,1.416,1.41619,1.41587,1.41598,301900001.0
2006-06-09 05:30:00,1.4159,1.4162,1.4158,1.4158,184100000.0
2006-06-09 05:31:00,1.4158,1.41611,1.41575,1.41578,82900001.0
2006-06-09 05:32:00,1.41592,1.41617,1.41591,1.41607,151400001.0
2006-06-09 05:33:00,1.416,1.416,1.41576,1.41579,194300001.0
2006-06-09 05:34:00,1.41577,1.4161,1.41567,1.41567,233000000.0
2006-06-09 05:35:00,1.41588,1.41599,1.41581,1.41599,24400000.0
2006-06-09 05:36:00,1.41568,1.41585,1.41558,1.41558,172200000.0
2006-06-09 05:37:00,1.41565,1.41569,1.41551,1.41563,172400000.0
2006-06-09 05:38:00,1.41573,1.41593,1.41571,1.41588,165700001.0
2006-06-09 05:39:00,1.41591,1.41598,1.41578,1.41588,155900000.0
2006-06-09 05:40:00,1.41571,1.41598,1.41563,1.41588,185600001.0
2006-06-09 05:41:00,1.41578,1.41598,1.41565,1.41575,128800000.0
2006-06-09 05:42:00,1.41583,1.41588,1.41568,1.41573,181600000.0
2006-06-09 05:43:00,1.41571,1.41581,1.4157,1.41576,104900000.0
2006-06-09 05:44:00,1.41576,1.41593,1.41568,1.41573,96000000.0
2006-06-09 05:45:00,1.41578,1.41598,1.41573,1.41578,141100000.0
2006-06-09 05:46:00,1.41583,1.41598,1.41578,1.41588,184600001.0
2006-06-09 05:47:00,1.41588,1.41593,1.41573,1.4159,213500000.0
2006-06-09 05:48:00,1.41573,1.41602,1.41568,1.41574,255500000.0
2006-06-09 05:49:00,1.41566,1.41574,1.41537,1.4154,196500001.0
2006-06-09 05:50:00,1.41541,1.41576,1.41541,1.41558,252500000.0
2006-06-09 05:51:00,1.41566,1.41566,1.41551,1.41551,191500001.0
2006-06-09 05:52:00,1.41534,1.41548,1.41513,1.41543,175200000.0
2006-06-09 05:53:00,1.41555,1.41564,1.41533,1.41533,103600000.0
2006-06-09 05:54:00,1.4154,1.41563,1.41525,1.41558,212900001.0
2006-06-09 05:55:00,1.4155,1.41575,1.41541,1.41548,201600001.0
2006-06-09 05:56:00,1.41551,1.41568,1.41541,1.41544,116100000.0
2006-06-09 05:57:00,1.41543,1.41551,1.41541,1.41544,170200000.0
2006-06-09 05:58:00,1.41555,1.41571,1.41541,1.41541,139000000.0
2006-06-09 05:59:00,1.41551,1.41551,1.41533,1.41536,79800000.0
2006-06-09 06:00:00,1.41532,1.41547,1.41527,1.41527,214500000.0
2006-06-09 06:01:00,1.41541,1.4155,1.4153,1.41536,148000000.0
2006-06-09 06:02:00,1.41533,1.41551,1.41525,1.41528,226000000.0
2006-06-09 06:03:00,1.41545,1.41564,1.41541,1.41559,31800000.0
2006-06-09 06:04:00,1.41545,1.4155,1.41538,1.41548,158500000.0
2006-06-09 06:05:00,1.41543,1.41559,1.41533,1.41536,433500000.0
2006-06-09 06:06:00,1.41539,1.41558,1.41538,1.41557,73200000.0
2006-06-09 06:07:00,1.41562,1.41567,1.41534,1.41567,338800001.0
2006-06-09 06:08:00,1.41554,1.41572,1.4155,1.41556,477700001.0
2006-06-09 06:09:00,1.41541,1.41582,1.41537,1.41549,434200002.0
2006-06-09 06:10:00,1.4156,1.41566,1.41539,1.41539,296100000.0
2006-06-09 06:11:00,1.41542,1.41549,1.41531,1.41541,423700000.0
2006-06-09 06:12:00,1.41539,1.41564,1.41534,1.41559,219500000.0
2006-06-09 06:13:00,1.41549,1.41564,1.41531,1.41531,324500000.0
2006-06-09 06:14:00,1.41554,1.41559,1.41529,1.41539,363200001.0
2006-06-09 06:15:00,1.41541,1.41553,1.41533,1.41551,136900000.0
2006-06-09 06:16:00,1.41555,1.4156,1.41539,1.41544,196400000.0
2006-06-09 06:17:00,1.41518,1.4153,1.41509,1.41509,177900001.0
2006-06-09 06:18:00,1.41511,1.41544,1.41511,1.41528,240700000.0
2006-06-09 06:19:00,1.41531,1.41549,1.41531,1.41546,166800000.0
2006-06-09 06:20:00,1.41528,1.41543,1.41518,1.41521,304000000.0
2006-06-09 06:21:00,1.41533,1.41541,1.41521,1.41533,267600001.0
2006-06-09 06:22:00,1.4153,1.41556,1.41525,1.41533,232400000.0
2006-06-09 06:23:00,1.41519,1.41545,1.41517,1.41538,309700000.0
2006-06-09 06:24:00,1.41533,1.41539,1.4151,1.4151,330400000.0
2006-06-09 06:25:00,1.41505,1.41513,1.415,1.41508,202000000.0
2006-06-09 06:26:00,1.41503,1.41515,1.41495,1.41511,331800000.0
2006-06-09 06:27:00,1.41506,1.41513,1.41498,1.41508,355100002.0
2006-06-09 06:28:00,1.41508,1.41523,1.41496,1.41508,379700000.0
2006-06-09 06:29:00,1.41508,1.41518,1.41498,1.41501,84000000.0
2006-06-09 06:30:00,1.41492,1.41508,1.41481,1.41494,284800000.0
2006-06-09 06:31:00,1.41498,1.41505,1.41485,1.41497,149600000.0
2006-06-09 06:32:00,1.41497,1.41503,1.41495,1.41497,215200002.0
2006-06-09 06:33:00,1.41505,1.41549,1.41505,1.41538,340900001.0
2006-06-09 06:34:00,1.41538,1.41553,1.4153,1.41551,217600000.0
2006-06-09 06:35:00,1.41539,1.41558,1.41538,1.41546,132800000.0
2006-06-09 06:36:00,1.41536,1.41554,1.41532,1.41532,94200001.0
2006-06-09 06:37:00,1.41534,1.41547,1.41532,1.41545,217500000.0
2006-06-09 06:38:00,1.41548,1.4157,1.41545,1.41547,126100001.0
2006-06-09 06:39:00,1.41556,1.41568,1.41552,1.41557,32600000.0
2006-06-09 06:40:00,1.41552,1.41558,1.41537,1.41548,138100000.0
2006-06-09 06:41:00,1.41547,1.41553,1.41534,1.41539,178800000.0
2006-06-09 06:42:00,1.41536,1.41536,1.41507,1.41516,285300000.0
2006-06-09 06:43:00,1.41521,1.41528,1.41516,1.41524,151400000.0
2006-06-09 06:44:00,1.41526,1.41526,1.41511,1.41516,329700000.0
2006-06-09 06:45:00,1.41521,1.41526,1.41511,1.41526,229100002.0
2006-06-09 06:46:00,1.41521,1.41528,1.41514,1.41521,238400001.0
2006-06-09 06:47:00,1.41522,1.41534,1.41515,1.41532,228700001.0
2006-06-09 06:48:00,1.41505,1.4153,1.41499,1.41526,33800000.0
2006-06-09 06:49:00,1.41526,1.41544,1.41516,1.41528,268700001.0
2006-06-09 06:50:00,1.41537,1.41542,1.41522,1.41527,55300000.0
2006-06-09 06:51:00,1.41547,1.41547,1.41505,1.41532,42800000.0
2006-06-09 06:52:00,1.41519,1.41535,1.41519,1.4152,253000001.0
2006-06-09 06:53:00,1.4151,1.41535,1.4151,1.41522,242000000.0
2006-06-09 06:54:00,1.41533,1.41566,1.41527,1.41538,449200000.0
2006-06-09 06:55:00,1.41536,1.41547,1.41523,1.41532,322700001.0
2006-06-09 06:56:00,1.41542,1.41542,1.41532,1.41532,38200001.0
2006-06-09 06:57:00,1.41538,1.41548,1.41538,1.41544,102100000.0
2006-06-09 06:58:00,1.4155,1.41569,1.41543,1.41556,209200000.0
2006-06-09 06:59:00,1.41542,1.41571,1.41525,1.41539,282000000.0
2006-06-09 07:00:00,1.41556,1.41565,1.4155,1.4155,106000000.0
2006-06-09 07:01:00,1.41536,1.41563,1.41536,1.41553,283300000.0
2006-06-09 07:02:00,1.41563,1.41575,1.41549,1.41556,336600001.0
2006-06-09 07:03:00,1.41562,1.4158,1.41559,1.41576,157600000.0
2006-06-09 07:04:00,1.41578,1.41587,1.41566,1.41569,294900000.0
2006-06-09 07:05:00,1.4159,1.4159,1.41574,1.4158,133300001.0
2006-06-09 07:06:00,1.41574,1.41594,1.41568,1.41581,219500002.0
2006-06-09 07:07:00,1.41588,1.41594,1.41576,1.4159,241400000.0
2006-06-09 07:08:00,1.41588,1.41588,1.41557,1.41557,250900002.0
2006-06-09 07:09:00,1.41559,1.41572,1.41546,1.41559,227500000.0
2006-06-09 07:10:00,1.41573,1.41573,1.41549,1.41562,483500001.0
2006-06-09 07:11:00,1.41568,1.41575,1.41565,1.4157,381600001.0
2006-06-09 07:12:00,1.41558,1.41582,1.41556,1.41567,316400001.0
2006-06-09 07:13:00,1.41571,1.41571,1.41536,1.4154,292700002.0
2006-06-09 07:14:00,1.41523,1.41536,1.41519,1.41527,526800002.0
2006-06-09 07:15:00,1.41547,1.41547,1.41517,1.4154,259800000.0
2006-06-09 07:16:00,1.41523,1.41549,1.41523,1.41549,161300000.0
2006-06-09 07:17:00,1.41542,1.41561,1.41534,1.41547,230500000.0
2006-06-09 07:18:00,1.41544,1.41572,1.41543,1.4155,492500000.0
2006-06-09 07:19:00,1.41544,1.41557,1.41529,1.41549,324500001.0
2006-06-09 07:20:00,1.41549,1.41554,1.41529,1.41542,438900002.0
2006-06-09 07:21:00,1.41527,1.41534,1.41503,1.41503,251400000.0
2006-06-09 07:22:00,1.41511,1.41526,1.41503,1.41511,334400000.0
2006-06-09 07:23:00,1.41506,1.41511,1.41486,1.415,413700001.0
2006-06-09 07:24:00,1.41468,1.41482,1.41462,1.4147,291500001.0
2006-06-09 07:25:00,1.41477,1.41493,1.41474,1.41481,351300000.0
2006-06-09 07:26:00,1.41479,1.41496,1.41471,1.41489,266000000.0
2006-06-09 07:27:00,1.41486,1.41507,1.41475,1.41505,134500000.0
2006-06-09 07:28:00,1.41509,1.41509,1.41492,1.41497,255900001.0
2006-06-09 07:29:00,1.41499,1.41509,1.41484,1.41484,224200000.0
2006-06-09 07:30:00,1.41478,1.41494,1.41476,1.41494,549400002.0
2006-06-09 07:31:00,1.41485,1.41499,1.4147,1.41475,284300001.0
2006-06-09 07:32:00,1.41471,1.41476,1.41453,1.41466,457200002.0
2006-06-09 07:33:00,1.41461,1.41473,1.41451,1.41461,414300001.0
2006-06-09 07:34:00,1.41466,1.41466,1.41447,1.41453,263500000.0
2006-06-09 07:35:00,1.41452,1.41468,1.41452,1.41455,267900001.0
2006-06-09 07:36:00,1.41463,1.41481,1.41452,1.41465,389300003.0
2006-06-09 07:37:00,1.41476,1.41493,1.41465,1.41477,199100000.0
2006-06-09 07:38:00,1.4147,1.41481,1.41467,1.41473,38700000.0
2006-06-09 07:39:00,1.41461,1.41471,1.41451,1.41471,378000001.0
2006-06-09 07:40:00,1.41467,1.41488,1.41459,1.41463,357500000.0
2006-06-09 07:41:00,1.4145,1.41454,1.41413,1.41413,642900002.0
2006-06-09 07:42:00,1.41409,1.41426,1.41401,1.41423,289900000.0
2006-06-09 07:43:00,1.41419,1.41441,1.41413,1.41421,268200001.0
2006-06-09 07:44:00,1.41421,1.41432,1.41414,1.41421,479200001.0
2006-06-09 07:45:00,1.41429,1.41444,1.4142,1.41421,367200001.0
2006-06-09 07:46:00,1.41429,1.4145,1.41418,1.4142,433400000.0
2006-06-09 07:47:00,1.41411,1.41444,1.41401,1.41407,608100000.0
2006-06-09 07:48:00,1.41404,1.41424,1.41399,1.41404,750000003.0
2006-06-09 07:49:00,1.41418,1.4143,1.41398,1.41419,619600000.0
2006-06-09 07:50:00,1.41416,1.41439,1.41408,1.41423,575400001.0
2006-06-09 07:51:00,1.41443,1.41443,1.41396,1.41426,658000001.0
2006-06-09 07:52:00,1.41419,1.41435,1.41411,1.41418,386100000.0
2006-06-09 07:53:00,1.41416,1.41446,1.41404,1.41435,606200001.0
2006-06-09 07:54:00,1.4143,1.41457,1.41427,1.41442,356400001.0
2006-06-09 07:55:00,1.41438,1.41462,1.41421,1.41462,389700001.0
2006-06-09 07:56:00,1.41455,1.41479,1.41446,1.41468,719400001.0
2006-06-09 07:57:00,1.41463,1.41477,1.4145,1.41458,622600000.0
2006-06-09 07:58:00,1.41456,1.41462,1.41412,1.41412,685000002.0
2006-06-09 07:59:00,1.41411,1.41428,1.41402,1.41411,458800000.0
2006-06-09 08:00:00,1.41419,1.41431,1.41406,1.41423,384400001.0
2006-06-09 08:01:00,1.41415,1.41457,1.41412,1.41434,426100000.0
2006-06-09 08:02:00,1.41451,1.41494,1.41451,1.41484,223000001.0
2006-06-09 08:03:00,1.41498,1.41568,1.41494,1.41553,458800001.0
2006-06-09 08:04:00,1.41557,1.41577,1.41554,1.41567,368000000.0
2006-06-09 08:05:00,1.4156,1.41569,1.41548,1.41548,277900000.0
2006-06-09 08:06:00,1.41558,1.41558,1.41474,1.41508,694800000.0
2006-06-09 08:07:00,1.41484,1.41496,1.41442,1.4148,499500001.0
2006-06-09 08:08:00,1.41481,1.41492,1.41473,1.41486,460200004.0
2006-06-09 08:09:00,1.41492,1.41523,1.41492,1.41499,568100004.0
2006-06-09 08:10:00,1.41499,1.41533,1.41485,1.41521,573500002.0
2006-06-09 08:11:00,1.41512,1.41518,1.41485,1.41491,252700000.0
2006-06-09 08:12:00,1.4148,1.41496,1.41464,1.41469,410600000.0
2006-06-09 08:13:00,1.41463,1.41492,1.41429,1.41474,268700000.0
2006-06-09 08:14:00,1.41474,1.41487,1.41461,1.41486,97100000.0
2006-06-09 08:15:00,1.41488,1.41512,1.41485,1.415,247700000.0
2006-06-09 08:16:00,1.41505,1.41541,1.41505,1.41531,305200001.0
2006-06-09 08:17:00,1.41528,1.41528,1.41492,1.41503,278200000.0
2006-06-09 08:18:00,1.41505,1.41519,1.41484,1.41486,203500000.0
2006-06-09 08:19:00,1.41484,1.41556,1.4148,1.41556,305500001.0
2006-06-09 08:20:00,1.41559,1.41587,1.41559,1.41581,320500002.0
2006-06-09 08:21:00,1.41569,1.41579,1.41536,1.41569,534300000.0
2006-06-09 08:22:00,1.4158,1.41599,1.41573,1.41583,329500001.0
2006-06-09 08:23:00,1.41571,1.41577,1.41527,1.41534,258100001.0
2006-06-09 08:24:00,1.41532,1.4155,1.41523,1.41532,435200000.0
2006-06-09 08:25:00,1.41545,1.41566,1.41532,1.41541,639800002.0
2006-06-09 08:26:00,1.41535,1.41567,1.41531,1.41547,275000000.0
2006-06-09 08:27:00,1.41556,1.41584,1.41556,1.41577,380400000.0
2006-06-09 08:28:00,1.41578,1.41598,1.41567,1.41583,539400000.0
2006-06-09 08:29:00,1.41576,1.41599,1.41569,1.41578,416400000.0
2006-06-09 08:30:00,1.4158,1.41635,1.4158,1.41635,427300002.0
2006-06-09 08:31:00,1.41643,1.41643,1.41615,1.41617,274200000.0
2006-06-09 08:32:00,1.41607,1.41628,1.41605,1.41614,283200000.0
2006-06-09 08:33:00,1.41608,1.41608,1.41537,1.41551,207200000.0
2006-06-09 08:34:00,1.41551,1.41566,1.41535,1.41545,644500003.0
2006-06-09 08:35:00,1.41546,1.41562,1.41529,1.41535,481500001.0
2006-06-09 08:36:00,1.41532,1.41568,1.41529,1.41548,422100001.0
2006-06-09 08:37:00,1.41532,1.41559,1.41527,1.41528,356500002.0
2006-06-09 08:38:00,1.41527,1.41534,1.41506,1.41528,322800000.0
2006-06-09 08:39:00,1.41511,1.41546,1.41495,1.41498,516000001.0
2006-06-09 08:40:00,1.41468,1.415,1.41467,1.41472,296100000.0
2006-06-09 08:41:00,1.41492,1.41513,1.41474,1.41488,480200001.0
2006-06-09 08:42:00,1.41486,1.41505,1.4144,1.4144,454500001.0
2006-06-09 08:43:00,1.41438,1.41452,1.41399,1.41399,286000000.0
2006-06-09 08:44:00,1.41413,1.41432,1.41407,1.41415,470100000.0
2006-06-09 08:45:00,1.41426,1.41467,1.41412,1.41441,688700006.0
2006-06-09 08:46:00,1.41451,1.41474,1.41425,1.41436,851100009.0
2006-06-09 08:47:00,1.4144,1.41477,1.41432,1.41447,518600000.0
2006-06-09 08:48:00,1.41439,1.41468,1.41439,1.41452,433000003.0
2006-06-09 08:49:00,1.41449,1.41461,1.41413,1.41444,527600001.0
2006-06-09 08:50:00,1.41459,1.41469,1.41428,1.41469,466200000.0
2006-06-09 08:51:00,1.41506,1.41543,1.41494,1.41505,539300002.0
2006-06-09 08:52:00,1.41509,1.41524,1.41479,1.41502,561200002.0
2006-06-09 08:53:00,1.41516,1.41516,1.41471,1.41494,523800001.0
2006-06-09 08:54:00,1.41496,1.41526,1.41492,1.4151,701200004.0
2006-06-09 08:55:00,1.41526,1.41529,1.41494,1.415,570300000.0
2006-06-09 08:56:00,1.41469,1.41475,1.41442,1.41469,530600001.0
2006-06-09 08:57:00,1.41469,1.41496,1.4145,1.41463,520400001.0
2006-06-09 08:58:00,1.41493,1.41544,1.41493,1.41511,466700001.0
2006-06-09 08:59:00,1.41506,1.41516,1.41497,1.41499,328900000.0
2006-06-09 09:00:00,1.41499,1.41519,1.41486,1.41516,500800001.0
2006-06-09 09:01:00,1.41527,1.41587,1.41527,1.41575,371200000.0
2006-06-09 09:02:00,1.41572,1.41604,1.41558,1.41579,679900000.0
2006-06-09 09:03:00,1.41581,1.41585,1.41556,1.41565,528400000.0
2006-06-09 09:04:00,1.41575,1.41582,1.41539,1.41556,618800000.0
2006-06-09 09:05:00,1.4155,1.41571,1.41547,1.41557,571100002.0
2006-06-09 09:06:00,1.41553,1.41613,1.41541,1.41575,540700001.0
2006-06-09 09:07:00,1.41571,1.41592,1.41568,1.41592,316800001.0
2006-06-09 09:08:00,1.41573,1.41588,1.41571,1.41571,223400001.0
2006-06-09 09:09:00,1.41563,1.41592,1.4156,1.41577,313200002.0
2006-06-09 09:10:00,1.41567,1.41575,1.41548,1.41554,317600000.0
2006-06-09 09:11:00,1.41553,1.41594,1.41547,1.41549,537000001.0
2006-06-09 09:12:00,1.41554,1.41583,1.41552,1.41558,476900003.0
2006-06-09 09:13:00,1.41555,1.41578,1.41545,1.41547,528800001.0
2006-06-09 09:14:00,1.41546,1.41569,1.41538,1.41569,318100001.0
2006-06-09 09:15:00,1.41567,1.41567,1.41515,1.41533,390100000.0
2006-06-09 09:16:00,1.41519,1.41547,1.41513,1.41541,483800001.0
2006-06-09 09:17:00,1.41541,1.41563,1.41538,1.4155,522300002.0
2006-06-09 09:18:00,1.41547,1.41566,1.41544,1.41547,205800000.0
2006-06-09 09:19:00,1.41531,1.41533,1.415,1.41513,531100003.0
2006-06-09 09:20:00,1.41511,1.41544,1.41508,1.41528,281400000.0
2006-06-09 09:21:00,1.41526,1.41526,1.41492,1.41492,347700002.0
2006-06-09 09:22:00,1.41484,1.41532,1.41469,1.41499,318800001.0
2006-06-09 09:23:00,1.41498,1.41498,1.4147,1.41492,389900000.0
2006-06-09 09:24:00,1.41506,1.4152,1.4148,1.41501,320000001.0
2006-06-09 09:25:00,1.41522,1.41558,1.41522,1.41556,363500000.0
2006-06-09 09:26:00,1.41544,1.4156,1.41534,1.41537,598200004.0
2006-06-09 09:27:00,1.41536,1.41556,1.41529,1.41547,399500000.0
2006-06-09 09:28:00,1.41574,1.41607,1.41563,1.41586,485800000.0
2006-06-09 09:29:00,1.41583,1.41583,1.41531,1.41548,393100001.0
2006-06-09 09:30:00,1.41546,1.4156,1.41506,1.41541,636100001.0
2006-06-09 09:31:00,1.41531,1.41577,1.41531,1.41553,362900001.0
2006-06-09 09:32:00,1.41548,1.41551,1.4153,1.41542,407500000.0
2006-06-09 09:33:00,1.41529,1.41543,1.41523,1.4153,263100001.0
2006-06-09 09:34:00,1.41547,1.41559,1.41542,1.41546,476800002.0
2006-06-09 09:35:00,1.41543,1.4156,1.41543,1.41552,301200001.0
2006-06-09 09:36:00,1.41573,1.41585,1.41558,1.41581,384600000.0
2006-06-09 09:37:00,1.41586,1.416,1.41568,1.41579,408800000.0
2006-06-09 09:38:00,1.41565,1.41586,1.41559,1.41567,424800002.0
2006-06-09 09:39:00,1.41578,1.41588,1.41566,1.41574,417300001.0
2006-06-09 09:40:00,1.4157,1.41582,1.4156,1.41568,416900002.0
2006-06-09 09:41:00,1.41577,1.41598,1.41571,1.41588,490400000.0
2006-06-09 09:42:00,1.41594,1.41612,1.41573,1.4158,461800001.0
2006-06-09 09:43:00,1.41594,1.41614,1.41593,1.41595,287400000.0
2006-06-09 09:44:00,1.41575,1.41609,1.41572,1.41572,466700000.0
2006-06-09 09:45:00,1.41596,1.4161,1.41582,1.41603,523000000.0
2006-06-09 09:46:00,1.41603,1.41603,1.41572,1.41572,296200001.0
2006-06-09 09:47:00,1.4158,1.41609,1.41565,1.41606,376600002.0
2006-06-09 09:48:00,1.41613,1.41613,1.41569,1.41569,346700001.0
2006-06-09 09:49:00,1.41578,1.416,1.41565,1.4159,519500001.0
2006-06-09 09:50:00,1.41591,1.41606,1.41559,1.41565,468300000.0
2006-06-09 09:51:00,1.41561,1.41609,1.41561,1.41589,455800001.0
2006-06-09 09:52:00,1.41588,1.41594,1.4156,1.4157,466000000.0
2006-06-09 09:53:00,1.41583,1.416,1.41578,1.41595,332100000.0
2006-06-09 09:54:00,1.41586,1.41611,1.41551,1.41585,578600004.0
2006-06-09 09:55:00,1.41574,1.41585,1.41552,1.4156,514100000.0
2006-06-09 09:56:00,1.41552,1.41562,1.41541,1.41551,363700001.0
2006-06-09 09:57:00,1.41558,1.41569,1.41548,1.41549,574200000.0
2006-06-09 09:58:00,1.41552,1.41552,1.41502,1.41504,818500002.0
2006-06-09 09:59:00,1.4151,1.41528,1.41477,1.41509,717500003.0
2006-06-09 10:00:00,1.41522,1.41545,1.41515,1.41515,257100000.0
2006-06-09 10:01:00,1.41546,1.41573,1.41528,1.41564,649800000.0
2006-06-09 10:02:00,1.41582,1.41606,1.41571,1.41595,686200003.0
2006-06-09 10:03:00,1.41592,1.41612,1.41583,1.41599,418700002.0
2006-06-09 10:04:00,1.41616,1.41622,1.41588,1.41604,415800000.0
2006-06-09 10:05:00,1.41599,1.41643,1.41597,1.41643,416500001.0
2006-06-09 10:06:00,1.41647,1.41656,1.41616,1.41641,440600000.0
2006-06-09 10:07:00,1.41644,1.41698,1.41633,1.41684,537600000.0
2006-06-09 10:08:00,1.41672,1.41717,1.4167,1.41681,532500003.0
2006-06-09 10:09:00,1.41692,1.41695,1.41667,1.41692,536800001.0
2006-06-09 10:10:00,1.41687,1.41695,1.41682,1.4169,377900003.0
2006-06-09 10:11:00,1.41692,1.41699,1.41682,1.41697,375200000.0
2006-06-09 10:12:00,1.41688,1.41694,1.41616,1.41675,499400002.0
2006-06-09 10:13:00,1.41698,1.41714,1.41674,1.41692,540900000.0
2006-06-09 10:14:00,1.41699,1.41735,1.41691,1.41712,519000001.0
2006-06-09 10:15:00,1.41716,1.41733,1.417,1.417,449600000.0
2006-06-09 10:16:00,1.4169,1.41707,1.41674,1.4168,393000000.0
2006-06-09 10:17:00,1.41674,1.4168,1.41621,1.41661,342100000.0
2006-06-09 10:18:00,1.41665,1.41674,1.41641,1.41641,397200002.0
2006-06-09 10:19:00,1.41652,1.41652,1.41628,1.4165,367300002.0
2006-06-09 10:20:00,1.41659,1.41675,1.41643,1.41655,517300002.0
2006-06-09 10:21:00,1.41651,1.41661,1.41631,1.41632,427900002.0
2006-06-09 10:22:00,1.4162,1.41649,1.41616,1.41626,334000000.0
2006-06-09 10:23:00,1.41613,1.41638,1.41605,1.4162,517200001.0
2006-06-09 10:24:00,1.41628,1.41639,1.41614,1.41633,429100000.0
2006-06-09 10:25:00,1.41646,1.41676,1.41629,1.41657,429600002.0
2006-06-09 10:26:00,1.41668,1.41698,1.41665,1.41667,550100003.0
2006-06-09 10:27:00,1.41667,1.41674,1.41652,1.41669,490100001.0
2006-06-09 10:28:00,1.41686,1.41702,1.41675,1.41697,590400000.0
2006-06-09 10:29:00,1.41697,1.41697,1.41663,1.41684,464200001.0
2006-06-09 10:30:00,1.41687,1.41687,1.41649,1.41668,651600001.0
2006-06-09 10:31:00,1.41647,1.41689,1.41647,1.41664,512100000.0
2006-06-09 10:32:00,1.41657,1.41706,1.41649,1.41684,496000002.0
2006-06-09 10:33:00,1.4171,1.41738,1.41687,1.41718,478600000.0
2006-06-09 10:34:00,1.41726,1.41748,1.41718,1.41733,379700000.0
2006-06-09 10:35:00,1.41732,1.41736,1.41709,1.41713,472100001.0
2006-06-09 10:36:00,1.41715,1.41757,1.41714,1.41731,593600002.0
2006-06-09 10:37:00,1.41733,1.41741,1.41709,1.41735,505200001.0
2006-06-09 10:38:00,1.41729,1.4174,1.4171,1.41711,403300000.0
2006-06-09 10:39:00,1.41715,1.41741,1.41709,1.41736,412700003.0
2006-06-09 10:40:00,1.41729,1.41729,1.41691,1.41706,297000000.0
2006-06-09 10:41:00,1.41702,1.41702,1.41669,1.41686,572600001.0
2006-06-09 10:42:00,1.41688,1.41703,1.41673,1.41688,442300000.0
2006-06-09 10:43:00,1.41707,1.41743,1.41686,1.41705,389800000.0
2006-06-09 10:44:00,1.41722,1.41737,1.41677,1.41737,488000001.0
2006-06-09 10:45:00,1.41749,1.41761,1.41723,1.41751,564800001.0
2006-06-09 10:46:00,1.4175,1.41774,1.41729,1.41746,312300000.0
2006-06-09 10:47:00,1.41744,1.41744,1.41707,1.41707,393000000.0
2006-06-09 10:48:00,1.41695,1.41717,1.41688,1.4169,480600001.0
2006-06-09 10:49:00,1.41702,1.41736,1.41702,1.41725,380100000.0
2006-06-09 10:50:00,1.4173,1.41783,1.41722,1.4178,535500001.0
2006-06-09 10:51:00,1.41759,1.41797,1.41745,1.41783,386000000.0
2006-06-09 10:52:00,1.41794,1.41818,1.41745,1.41803,270900001.0
2006-06-09 10:53:00,1.41799,1.41808,1.4179,1.41798,388500000.0
2006-06-09 10:54:00,1.41806,1.41811,1.41779,1.41783,491000003.0
2006-06-09 10:55:00,1.41779,1.41786,1.41755,1.4177,486700002.0
2006-06-09 10:56:00,1.41773,1.41783,1.41758,1.41778,461500001.0
2006-06-09 10:57:00,1.41779,1.41779,1.41747,1.41754,317800000.0
2006-06-09 10:58:00,1.41758,1.41772,1.41738,1.41755,461300000.0
2006-06-09 10:59:00,1.41743,1.41805,1.41743,1.41768,792900000.0
2006-06-09 11:00:00,1.41779,1.41791,1.41761,1.41772,551900004.0
2006-06-09 11:01:00,1.41775,1.418,1.41768,1.41771,574900001.0
2006-06-09 11:02:00,1.41759,1.41775,1.41738,1.41761,539000001.0
2006-06-09 11:03:00,1.41772,1.41802,1.41772,1.41802,251300000.0
2006-06-09 11:04:00,1.418,1.4181,1.4177,1.4179,600400001.0
2006-06-09 11:05:00,1.41816,1.41851,1.41806,1.41829,530000003.0
2006-06-09 11:06:00,1.41833,1.41859,1.41819,1.41843,596900000.0
2006-06-09 11:07:00,1.41846,1.41864,1.41832,1.41834,271900001.0
2006-06-09 11:08:00,1.41822,1.41869,1.41822,1.41849,351600001.0
2006-06-09 11:09:00,1.4186,1.41926,1.4186,1.41896,440800002.0
2006-06-09 11:10:00,1.41909,1.41923,1.41896,1.41899,463400000.0
2006-06-09 11:11:00,1.41874,1.41909,1.41872,1.41891,521200001.0
2006-06-09 11:12:00,1.41885,1.41919,1.41885,1.41899,613900003.0
2006-06-09 11:13:00,1.41892,1.41893,1.41857,1.4187,399700002.0
2006-06-09 11:14:00,1.41869,1.41882,1.41851,1.4186,448800000.0
2006-06-09 11:15:00,1.41859,1.41865,1.41839,1.41849,473200000.0
2006-06-09 11:16:00,1.41875,1.41966,1.41875,1.41924,456300000.0
2006-06-09 11:17:00,1.41925,1.41929,1.41892,1.41892,449000000.0
2006-06-09 11:18:00,1.41868,1.41881,1.41836,1.41854,405400000.0
2006-06-09 11:19:00,1.4184,1.41858,1.41814,1.41819,387000000.0
2006-06-09 11:20:00,1.41811,1.41823,1.41788,1.4179,601400001.0
2006-06-09 11:21:00,1.41819,1.41836,1.41798,1.41816,566100001.0
2006-06-09 11:22:00,1.41799,1.4183,1.41783,1.4183,543100000.0
2006-06-09 11:23:00,1.41835,1.41855,1.41813,1.4182,503900000.0
2006-06-09 11:24:00,1.41825,1.41831,1.41815,1.41828,442900000.0
2006-06-09 11:25:00,1.41832,1.41835,1.41809,1.41816,393000001.0
2006-06-09 11:26:00,1.41818,1.41857,1.41806,1.41849,522000001.0
2006-06-09 11:27:00,1.41853,1.41877,1.41821,1.41848,557600000.0
2006-06-09 11:28:00,1.41873,1.41877,1.41835,1.4185,340100000.0
2006-06-09 11:29:00,1.41871,1.41882,1.41854,1.41875,481800002.0
2006-06-09 11:30:00,1.41878,1.41889,1.41859,1.41878,463000001.0
2006-06-09 11:31:00,1.41873,1.41911,1.41867,1.41874,541900002.0
2006-06-09 11:32:00,1.41873,1.41898,1.41863,1.41882,437600002.0
2006-06-09 11:33:00,1.4189,1.41925,1.4189,1.4191,503100001.0
2006-06-09 11:34:00,1.41956,1.41957,1.41913,1.41917,625700000.0
2006-06-09 11:35:00,1.41912,1.41914,1.41871,1.41882,491800000.0
2006-06-09 11:36:00,1.41867,1.4188,1.41859,1.41879,514800000.0
2006-06-09 11:37:00,1.41875,1.41889,1.41856,1.4186,496100002.0
2006-06-09 11:38:00,1.41861,1.41861,1.41834,1.41843,536500001.0
2006-06-09 11:39:00,1.41849,1.41874,1.41834,1.41834,676800001.0
2006-06-09 11:40:00,1.4185,1.41857,1.4183,1.41857,732900001.0
2006-06-09 11:41:00,1.41858,1.41878,1.41835,1.41855,684300001.0
2006-06-09 11:42:00,1.41854,1.41865,1.4183,1.41848,577600001.0
2006-06-09 11:43:00,1.41843,1.41861,1.41838,1.41841,592700002.0
2006-06-09 11:44:00,1.41835,1.41839,1.41805,1.4181,628700001.0
2006-06-09 11:45:00,1.41823,1.41852,1.41815,1.41851,541500000.0
2006-06-09 11:46:00,1.41858,1.41872,1.41849,1.41864,583400003.0
2006-06-09 11:47:00,1.41841,1.41862,1.41828,1.41852,473800003.0
2006-06-09 11:48:00,1.41852,1.41864,1.41837,1.41845,582900003.0
2006-06-09 11:49:00,1.41852,1.41856,1.41826,1.41838,405000000.0
2006-06-09 11:50:00,1.41838,1.41851,1.41823,1.41843,297600000.0
2006-06-09 11:51:00,1.4184,1.41853,1.41825,1.41825,190200002.0
2006-06-09 11:52:00,1.41815,1.41848,1.41815,1.41838,220600001.0
2006-06-09 11:53:00,1.41837,1.41855,1.41831,1.41842,152200000.0
2006-06-09 11:54:00,1.41836,1.4184,1.41812,1.41816,378900002.0
2006-06-09 11:55:00,1.41834,1.41834,1.41814,1.41822,448800001.0
2006-06-09 11:56:00,1.41816,1.41826,1.41785,1.41808,467500000.0
2006-06-09 11:57:00,1.41809,1.41835,1.41798,1.41832,511600000.0
2006-06-09 11:58:00,1.41848,1.4187,1.41836,1.41845,473500003.0
2006-06-09 11:59:00,1.41867,1.41943,1.41867,1.41938,491900005.0
2006-06-09 12:00:00,1.41948,1.41948,1.4189,1.4189,533800001.0
2006-06-09 12:01:00,1.41879,1.41922,1.41876,1.4191,480900001.0
2006-06-09 12:02:00,1.41915,1.41915,1.41858,1.41869,373500001.0
2006-06-09 12:03:00,1.41867,1.41872,1.41853,1.41856,324300001.0
2006-06-09 12:04:00,1.41843,1.41855,1.41819,1.4182,327900000.0
2006-06-09 12:05:00,1.41814,1.41814,1.41715,1.41715,387500002.0
2006-06-09 12:06:00,1.41705,1.41754,1.41705,1.41749,346200001.0
2006-06-09 12:07:00,1.41778,1.418,1.41764,1.41781,383200001.0
2006-06-09 12:08:00,1.41786,1.41813,1.41768,1.41768,518300001.0
2006-06-09 12:09:00,1.41795,1.41812,1.41779,1.41791,443100001.0
2006-06-09 12:10:00,1.41787,1.4182,1.41771,1.41802,366800000.0
2006-06-09 12:11:00,1.4178,1.4178,1.41719,1.41752,270300001.0
2006-06-09 12:12:00,1.41757,1.41778,1.41725,1.41748,197500000.0
2006-06-09 12:13:00,1.41739,1.41768,1.41731,1.41738,572400000.0
2006-06-09 12:14:00,1.41737,1.41752,1.41699,1.41704,610600000.0
2006-06-09 12:15:00,1.41682,1.41696,1.41667,1.41681,314500001.0
2006-06-09 12:16:00,1.41663,1.41677,1.41627,1.4165,438700001.0
2006-06-09 12:17:00,1.4164,1.4164,1.4161,1.41627,214800001.0
2006-06-09 12:18:00,1.41617,1.41628,1.41595,1.41628,250300000.0
2006-06-09 12:19:00,1.41633,1.41661,1.41632,1.41654,469100002.0
2006-06-09 12:20:00,1.41662,1.41694,1.41658,1.41681,425300000.0
2006-06-09 12:21:00,1.41678,1.41679,1.41653,1.41658,392400002.0
2006-06-09 12:22:00,1.41652,1.41664,1.4164,1.41642,330600003.0
2006-06-09 12:23:00,1.41628,1.41658,1.41613,1.4163,427300000.0
2006-06-09 12:24:00,1.41625,1.41653,1.41617,1.41625,561900001.0
2006-06-09 12:25:00,1.41633,1.4165,1.41621,1.41629,405400001.0
2006-06-09 12:26:00,1.41636,1.41653,1.41623,1.4164,461000001.0
2006-06-09 12:27:00,1.41648,1.41648,1.41611,1.41611,529300002.0
2006-06-09 12:28:00,1.41608,1.41623,1.41582,1.41596,526200001.0
2006-06-09 12:29:00,1.41599,1.41632,1.41591,1.41609,721400003.0
2006-06-09 12:30:00,1.41602,1.41637,1.41599,1.41637,549400001.0
2006-06-09 12:31:00,1.41648,1.41658,1.41622,1.41627,635900000.0
2006-06-09 12:32:00,1.41631,1.41658,1.41619,1.41645,668100001.0
2006-06-09 12:33:00,1.41658,1.41661,1.41641,1.41656,42000000.0
2006-06-09 12:34:00,1.41655,1.41675,1.41633,1.41641,615700003.0
2006-06-09 12:35:00,1.41644,1.4166,1.41607,1.41658,532700000.0
2006-06-09 12:36:00,1.41662,1.41675,1.41645,1.4166,419000000.0
2006-06-09 12:37:00,1.41677,1.41714,1.41676,1.41706,502500000.0
2006-06-09 12:38:00,1.41708,1.41718,1.4169,1.41702,699400000.0
2006-06-09 12:39:00,1.41704,1.41717,1.41684,1.41696,482800000.0
2006-06-09 12:40:00,1.41719,1.41752,1.41715,1.41752,511400001.0
2006-06-09 12:41:00,1.41749,1.41759,1.41728,1.41728,252000000.0
2006-06-09 12:42:00,1.4173,1.41743,1.41697,1.41707,382100001.0
2006-06-09 12:43:00,1.41701,1.41732,1.41699,1.41724,479900000.0
2006-06-09 12:44:00,1.41715,1.41732,1.41685,1.41729,378600000.0
2006-06-09 12:45:00,1.41732,1.41732,1.41694,1.41716,500600001.0
2006-06-09 12:46:00,1.41704,1.41717,1.41677,1.41684,380800000.0
2006-06-09 12:47:00,1.41669,1.41693,1.41664,1.41669,378300000.0
2006-06-09 12:48:00,1.41671,1.41691,1.41659,1.41664,453000002.0
2006-06-09 12:49:00,1.41672,1.41685,1.41654,1.41657,504700001.0
2006-06-09 12:50:00,1.41641,1.41655,1.41608,1.41608,465800000.0
2006-06-09 12:51:00,1.416,1.41635,1.416,1.41607,416000000.0
2006-06-09 12:52:00,1.41602,1.41643,1.416,1.41623,334100000.0
2006-06-09 12:53:00,1.41625,1.41629,1.41599,1.41599,313900001.0
2006-06-09 12:54:00,1.41596,1.41669,1.41596,1.41669,388400001.0
2006-06-09 12:55:00,1.41686,1.41722,1.41668,1.41668,471600001.0
2006-06-09 12:56:00,1.41671,1.41694,1.41655,1.41679,409500000.0
2006-06-09 12:57:00,1.41706,1.41714,1.41677,1.41697,487900000.0
2006-06-09 12:58:00,1.41704,1.41723,1.41685,1.41685,343900001.0
2006-06-09 12:59:00,1.41662,1.41662,1.41346,1.41346,699400003.0
2006-06-09 13:00:00,1.41307,1.41356,1.40948,1.40948,245700001.0
2006-06-09 13:01:00,1.40946,1.40985,1.40922,1.40985,319900000.0
2006-06-09 13:02:00,1.40994,1.41069,1.40994,1.41069,362400000.0
2006-06-09 13:03:00,1.41078,1.41087,1.40978,1.40986,494300000.0
2006-06-09 13:04:00,1.40975,1.40988,1.40913,1.40931,231700000.0
2006-06-09 13:05:00,1.40922,1.40961,1.40904,1.40916,105800000.0
2006-06-09 13:06:00,1.40894,1.40902,1.40831,1.40834,398500001.0
2006-06-09 13:07:00,1.40841,1.40899,1.40841,1.40889,387000002.0
2006-06-09 13:08:00,1.40896,1.40904,1.40837,1.40837,201500002.0
2006-06-09 13:09:00,1.40821,1.40885,1.40821,1.40876,345800002.0
2006-06-09 13:10:00,1.40891,1.40891,1.40839,1.40841,140300000.0
2006-06-09 13:11:00,1.40814,1.40838,1.40755,1.4082,419400002.0
2006-06-09 13:12:00,1.40829,1.40871,1.40808,1.40858,283900000.0
2006-06-09 13:13:00,1.40871,1.409,1.40863,1.40885,322300000.0
2006-06-09 13:14:00,1.40898,1.40964,1.40898,1.40911,305800000.0
2006-06-09 13:15:00,1.40897,1.40907,1.40828,1.40828,452000003.0
2006-06-09 13:16:00,1.40822,1.40838,1.40807,1.40836,133200000.0
2006-06-09 13:17:00,1.40846,1.40849,1.40818,1.40836,171700001.0
2006-06-09 13:18:00,1.4084,1.40897,1.4084,1.40897,297200001.0
2006-06-09 13:19:00,1.40872,1.4088,1.40835,1.40875,335400000.0
2006-06-09 13:20:00,1.40869,1.40869,1.40791,1.408,211300002.0
2006-06-09 13:21:00,1.4079,1.40792,1.40746,1.40781,161100000.0
2006-06-09 13:22:00,1.40769,1.40769,1.40674,1.40704,224200000.0
2006-06-09 13:23:00,1.40681,1.40699,1.40661,1.40692,289800001.0
2006-06-09 13:24:00,1.40669,1.40686,1.4062,1.40632,227700000.0
2006-06-09 13:25:00,1.40633,1.40647,1.40577,1.40647,141900000.0
2006-06-09 13:26:00,1.40651,1.40651,1.40609,1.40648,196000000.0
2006-06-09 13:27:00,1.40641,1.40652,1.40611,1.40617,311900000.0
2006-06-09 13:28:00,1.40636,1.40678,1.40634,1.40634,520000003.0
2006-06-09 13:29:00,1.40593,1.40613,1.40556,1.40583,693800002.0
2006-06-09 13:30:00,1.40582,1.40582,1.40508,1.40529,586100000.0
2006-06-09 13:31:00,1.40532,1.4056,1.40518,1.40536,598400003.0
2006-06-09 13:32:00,1.40569,1.40586,1.40568,1.40574,209100000.0
2006-06-09 13:33:00,1.40559,1.40568,1.40528,1.40528,388200001.0
2006-06-09 13:34:00,1.40543,1.40592,1.40541,1.40556,281200000.0
2006-06-09 13:35:00,1.40576,1.40662,1.40576,1.4065,342100001.0
2006-06-09 13:36:00,1.40658,1.40669,1.40631,1.40638,446500000.0
2006-06-09 13:37:00,1.40632,1.4067,1.40602,1.40614,479500003.0
2006-06-09 13:38:00,1.40608,1.40635,1.40587,1.40591,413500001.0
2006-06-09 13:39:00,1.40599,1.406,1.40579,1.40597,286700000.0
2006-06-09 13:40:00,1.40567,1.406,1.40548,1.406,412300000.0
2006-06-09 13:41:00,1.40614,1.40633,1.40595,1.40603,222400001.0
2006-06-09 13:42:00,1.40601,1.40657,1.40594,1.40638,156100000.0
2006-06-09 13:43:00,1.40648,1.40665,1.4061,1.40622,138200000.0
2006-06-09 13:44:00,1.40619,1.40642,1.40599,1.40642,292000001.0
2006-06-09 13:45:00,1.40652,1.40678,1.40633,1.40671,425800000.0
2006-06-09 13:46:00,1.40674,1.40687,1.40647,1.40685,420300003.0
2006-06-09 13:47:00,1.40689,1.40753,1.40672,1.40753,496600002.0
2006-06-09 13:48:00,1.40755,1.40764,1.40726,1.40729,217700000.0
2006-06-09 13:49:00,1.40752,1.40776,1.40742,1.40767,216800000.0
2006-06-09 13:50:00,1.40788,1.40886,1.40778,1.40886,386900001.0
2006-06-09 13:51:00,1.40859,1.40859,1.40794,1.40794,255600000.0
2006-06-09 13:52:00,1.40759,1.40791,1.40753,1.40778,370400000.0
2006-06-09 13:53:00,1.40761,1.40774,1.40731,1.40753,506000001.0
2006-06-09 13:54:00,1.40748,1.40811,1.40748,1.40786,364700000.0
2006-06-09 13:55:00,1.40828,1.4086,1.40803,1.4082,366500002.0
2006-06-09 13:56:00,1.4082,1.40839,1.40799,1.40825,401700001.0
2006-06-09 13:57:00,1.40819,1.40843,1.408,1.40837,355800001.0
2006-06-09 13:58:00,1.40846,1.4086,1.40808,1.40808,219500000.0
2006-06-09 13:59:00,1.40796,1.40897,1.40796,1.40888,407000001.0
2006-06-09 14:00:00,1.40876,1.4089,1.40858,1.40868,272300000.0
2006-06-09 14:01:00,1.40875,1.4091,1.40851,1.40893,369700001.0
2006-06-09 14:02:00,1.40896,1.40896,1.40837,1.40844,331100000.0
2006-06-09 14:03:00,1.40835,1.4085,1.40763,1.40763,532500001.0
2006-06-09 14:04:00,1.4075,1.40752,1.40714,1.40714,446700000.0
2006-06-09 14:05:00,1.40706,1.40713,1.40643,1.40646,320800000.0
2006-06-09 14:06:00,1.40649,1.40672,1.40629,1.4066,352800000.0
2006-06-09 14:07:00,1.40662,1.40662,1.40626,1.40636,340100000.0
2006-06-09 14:08:00,1.40642,1.40675,1.40629,1.40653,372000000.0
2006-06-09 14:09:00,1.40649,1.40659,1.40624,1.40628,169300000.0
2006-06-09 14:10:00,1.40643,1.40694,1.40643,1.40694,272600000.0
2006-06-09 14:11:00,1.40695,1.40695,1.40662,1.40664,103200000.0
2006-06-09 14:12:00,1.40662,1.40685,1.40653,1.40667,223000001.0
2006-06-09 14:13:00,1.40662,1.40671,1.40651,1.40657,152100001.0
2006-06-09 14:14:00,1.40646,1.40677,1.40637,1.40655,202800000.0
2006-06-09 14:15:00,1.40654,1.40673,1.40622,1.40658,355500000.0
2006-06-09 14:16:00,1.40656,1.4069,1.40647,1.4068,180200000.0
2006-06-09 14:17:00,1.40685,1.40691,1.4065,1.40676,679500003.0
2006-06-09 14:18:00,1.40702,1.40729,1.40693,1.40711,359400002.0
2006-06-09 14:19:00,1.40698,1.40716,1.40652,1.40665,400000000.0
2006-06-09 14:20:00,1.40673,1.40728,1.40653,1.40707,213100000.0
2006-06-09 14:21:00,1.40718,1.40742,1.40706,1.40706,366900000.0
2006-06-09 14:22:00,1.40701,1.40719,1.40686,1.40719,550100001.0
2006-06-09 14:23:00,1.40741,1.40745,1.40707,1.40718,202100000.0
2006-06-09 14:24:00,1.40702,1.40725,1.40686,1.40694,495800001.0
2006-06-09 14:25:00,1.40691,1.40702,1.40656,1.40656,569600000.0
2006-06-09 14:26:00,1.40646,1.40702,1.40626,1.40651,571000000.0
2006-06-09 14:27:00,1.4066,1.40727,1.4066,1.40701,387100002.0
2006-06-09 14:28:00,1.40672,1.40677,1.40632,1.40656,52600000.0
2006-06-09 14:29:00,1.40623,1.40644,1.40597,1.40602,58500000.0
2006-06-09 14:30:00,1.40299,1.40523,1.39922,1.40431,41400000.0
2006-06-09 14:31:00,1.40321,1.40391,1.40235,1.40339,49600000.0
2006-06-09 14:32:00,1.40359,1.40391,1.40331,1.4036,27000000.0
2006-06-09 14:33:00,1.40354,1.40354,1.40277,1.40312,41400001.0
2006-06-09 14:34:00,1.40338,1.40338,1.40221,1.40221,47000001.0
2006-06-09 14:35:00,1.40201,1.40236,1.40153,1.40225,36000000.0
2006-06-09 14:36:00,1.40247,1.40276,1.40219,1.40219,50900000.0
2006-06-09 14:37:00,1.40299,1.4031,1.40258,1.40276,32600000.0
2006-06-09 14:38:00,1.40279,1.40338,1.40261,1.40336,42200001.0
2006-06-09 14:39:00,1.40324,1.40357,1.40262,1.40271,34600000.0
2006-06-09 14:40:00,1.40259,1.40304,1.40255,1.40294,28200000.0
2006-06-09 14:41:00,1.40301,1.40327,1.40292,1.40313,48400000.0
2006-06-09 14:42:00,1.40301,1.40323,1.4025,1.4025,49900000.0
2006-06-09 14:43:00,1.40327,1.40369,1.40309,1.40354,47100000.0
2006-06-09 14:44:00,1.40348,1.40348,1.40312,1.40312,54800000.0
2006-06-09 14:45:00,1.40305,1.40371,1.40283,1.40336,34800000.0
2006-06-09 14:46:00,1.40336,1.40342,1.40304,1.40325,23800000.0
2006-06-09 14:47:00,1.40349,1.40358,1.4029,1.40308,21800000.0
2006-06-09 14:48:00,1.40288,1.40288,1.40256,1.40266,32800000.0
2006-06-09 14:49:00,1.40257,1.40259,1.40172,1.40175,49000000.0
2006-06-09 14:50:00,1.40134,1.40134,1.40003,1.40026,25800000.0
2006-06-09 14:51:00,1.40037,1.40038,1.39961,1.39961,29200000.0
2006-06-09 14:52:00,1.39913,1.39945,1.39888,1.39907,42600000.0
2006-06-09 14:53:00,1.39861,1.39861,1.39785,1.39785,23200000.0
2006-06-09 14:54:00,1.3983,1.39833,1.39782,1.39782,28000000.0
2006-06-09 14:55:00,1.39794,1.39815,1.39769,1.39769,42200000.0
2006-06-09 14:56:00,1.39772,1.39831,1.39761,1.39821,37800000.0
2006-06-09 14:57:00,1.39823,1.39823,1.39785,1.39788,38600000.0
2006-06-09 14:58:00,1.39767,1.39828,1.39767,1.39792,54500001.0
2006-06-09 14:59:00,1.39796,1.39803,1.3978,1.39782,35800000.0
2006-06-09 15:00:00,1.39762,1.39801,1.39723,1.39723,61800000.0
2006-06-09 15:01:00,1.3976,1.3976,1.39691,1.39691,32900000.0
2006-06-09 15:02:00,1.39679,1.39704,1.39646,1.3966,32000000.0
2006-06-09 15:03:00,1.39628,1.39667,1.39616,1.39636,49500000.0
2006-06-09 15:04:00,1.39653,1.39699,1.39653,1.39699,33700000.0
2006-06-09 15:05:00,1.3971,1.39757,1.39708,1.39745,33000000.0
2006-06-09 15:06:00,1.39741,1.39752,1.39711,1.39742,57300000.0
2006-06-09 15:07:00,1.39766,1.39832,1.39748,1.39796,56900001.0
2006-06-09 15:08:00,1.3978,1.3981,1.39754,1.39796,51000000.0
2006-06-09 15:09:00,1.39801,1.3982,1.39744,1.39795,53100000.0
2006-06-09 15:10:00,1.39791,1.39802,1.39776,1.39776,35400000.0
2006-06-09 15:11:00,1.39782,1.3982,1.39778,1.39803,29300000.0
2006-06-09 15:12:00,1.3979,1.39809,1.39776,1.39788,32900000.0
2006-06-09 15:13:00,1.39799,1.39801,1.39777,1.39801,34000000.0
2006-06-09 15:14:00,1.39768,1.39809,1.39768,1.39799,41200000.0
2006-06-09 15:15:00,1.39777,1.39782,1.39712,1.39764,39300000.0
2006-06-09 15:16:00,1.39782,1.39799,1.39777,1.39799,43000000.0
2006-06-09 15:17:00,1.39813,1.39856,1.39798,1.3985,57800000.0
2006-06-09 15:18:00,1.39834,1.39874,1.39829,1.39874,36100000.0
2006-06-09 15:19:00,1.39866,1.39893,1.3984,1.39856,32800000.0
2006-06-09 15:20:00,1.3986,1.39894,1.3986,1.39878,29400000.0
2006-06-09 15:21:00,1.39892,1.39949,1.39889,1.39943,40000000.0
2006-06-09 15:22:00,1.39917,1.39921,1.39847,1.39864,41400000.0
2006-06-09 15:23:00,1.39883,1.39894,1.39866,1.39894,33400000.0
2006-06-09 15:24:00,1.39931,1.39944,1.39909,1.39944,35500000.0
2006-06-09 15:25:00,1.39974,1.40005,1.39974,1.39984,25800000.0
2006-06-09 15:26:00,1.39997,1.40028,1.39981,1.40027,37800000.0
2006-06-09 15:27:00,1.40017,1.40039,1.4001,1.40039,36200000.0
2006-06-09 15:28:00,1.40065,1.40106,1.40038,1.40097,36800000.0
2006-06-09 15:29:00,1.40118,1.40213,1.40111,1.40195,42200000.0
2006-06-09 15:30:00,1.40181,1.40206,1.4013,1.40186,30800000.0
2006-06-09 15:31:00,1.40157,1.40157,1.40127,1.40143,40800000.0
2006-06-09 15:32:00,1.40124,1.40155,1.40112,1.40145,39800000.0
2006-06-09 15:33:00,1.40139,1.40139,1.40053,1.40088,45600001.0
2006-06-09 15:34:00,1.4009,1.40114,1.40083,1.40089,35000000.0
2006-06-09 15:35:00,1.40091,1.40102,1.40053,1.40053,32800000.0
2006-06-09 15:36:00,1.40073,1.40104,1.40054,1.40054,42200000.0
2006-06-09 15:37:00,1.40052,1.4006,1.4003,1.40043,39700000.0
2006-06-09 15:38:00,1.40042,1.40092,1.40042,1.40074,36900000.0
2006-06-09 15:39:00,1.40054,1.40054,1.40001,1.40001,33200000.0
2006-06-09 15:40:00,1.39998,1.40047,1.39995,1.40026,23000000.0
2006-06-09 15:41:00,1.40025,1.4003,1.39985,1.40002,25800000.0
2006-06-09 15:42:00,1.39983,1.40013,1.39982,1.39996,37200000.0
2006-06-09 15:43:00,1.39995,1.39999,1.39948,1.3999,38200000.0
2006-06-09 15:44:00,1.39982,1.4,1.39959,1.39973,27800000.0
2006-06-09 15:45:00,1.39934,1.3997,1.39931,1.3996,44400000.0
2006-06-09 15:46:00,1.39965,1.39967,1.39944,1.39955,45000000.0
2006-06-09 15:47:00,1.39928,1.39949,1.39901,1.39943,79400002.0
2006-06-09 15:48:00,1.39958,1.40004,1.39958,1.39991,40400000.0
2006-06-09 15:49:00,1.39992,1.40008,1.39977,1.40007,50600000.0
2006-06-09 15:50:00,1.39989,1.39993,1.39987,1.39988,42000001.0
2006-06-09 15:51:00,1.39976,1.39976,1.39951,1.39966,30700000.0
2006-06-09 15:52:00,1.39961,1.39984,1.39948,1.39958,37200000.0
2006-06-09 15:53:00,1.39949,1.40053,1.39949,1.40024,32000000.0
2006-06-09 15:54:00,1.40034,1.40034,1.4002,1.4002,37800000.0
2006-06-09 15:55:00,1.40036,1.40052,1.40019,1.40032,60300000.0
2006-06-09 15:56:00,1.4003,1.40051,1.40005,1.40044,30100000.0
2006-06-09 15:57:00,1.40045,1.40046,1.40018,1.40018,34200000.0
2006-06-09 15:58:00,1.40052,1.40075,1.40025,1.40051,19800000.0
2006-06-09 15:59:00,1.40043,1.40088,1.40025,1.40075,59800001.0
2006-06-09 16:00:00,1.40094,1.40094,1.4005,1.4005,29200000.0
2006-06-09 16:01:00,1.40062,1.40088,1.40062,1.40084,45400001.0
2006-06-09 16:02:00,1.40073,1.40074,1.40036,1.40061,37800000.0
2006-06-09 16:03:00,1.40049,1.4006,1.40016,1.40034,28400000.0
2006-06-09 16:04:00,1.40022,1.40126,1.40022,1.40121,20400000.0
2006-06-09 16:05:00,1.40127,1.40153,1.40127,1.40147,26800000.0
2006-06-09 16:06:00,1.40144,1.40162,1.40123,1.40131,55500000.0
2006-06-09 16:07:00,1.40143,1.40167,1.4013,1.40136,51000000.0
2006-06-09 16:08:00,1.40154,1.40199,1.40154,1.40188,45300000.0
2006-06-09 16:09:00,1.40171,1.40206,1.40171,1.40206,35800000.0
2006-06-09 16:10:00,1.40258,1.40277,1.4025,1.40277,32800000.0
2006-06-09 16:11:00,1.40288,1.40306,1.40259,1.40306,23200000.0
2006-06-09 16:12:00,1.40309,1.40375,1.40309,1.40366,36300000.0
2006-06-09 16:13:00,1.40349,1.40349,1.4032,1.40323,46600000.0
2006-06-09 16:14:00,1.40303,1.40349,1.40266,1.40279,48700000.0
2006-06-09 16:15:00,1.40248,1.40307,1.40248,1.40302,31000000.0
2006-06-09 16:16:00,1.40285,1.40307,1.4026,1.4026,47700000.0
2006-06-09 16:17:00,1.40228,1.40245,1.40215,1.40224,30600000.0
2006-06-09 16:18:00,1.40221,1.4025,1.40212,1.4025,28400000.0
2006-06-09 16:19:00,1.40252,1.40252,1.40182,1.40203,50100001.0
2006-06-09 16:20:00,1.40185,1.40202,1.40174,1.40177,42600000.0
2006-06-09 16:21:00,1.40163,1.40189,1.40148,1.40189,38500000.0
2006-06-09 16:22:00,1.40193,1.40196,1.40168,1.40185,43600000.0
2006-06-09 16:23:00,1.40188,1.40188,1.40151,1.40161,30000000.0
2006-06-09 16:24:00,1.40165,1.40174,1.40153,1.40157,28600000.0
2006-06-09 16:25:00,1.40156,1.40156,1.40081,1.40132,21600000.0
2006-06-09 16:26:00,1.40153,1.40154,1.40123,1.40137,45300000.0
2006-06-09 16:27:00,1.40102,1.40129,1.40017,1.40017,32600000.0
2006-06-09 16:28:00,1.40025,1.40101,1.40025,1.40044,30200000.0
2006-06-09 16:29:00,1.40052,1.40058,1.40016,1.40033,29000000.0
2006-06-09 16:30:00,1.40015,1.40041,1.40003,1.40041,42000000.0
2006-06-09 16:31:00,1.40042,1.40056,1.40029,1.40056,45800000.0
2006-06-09 16:32:00,1.40102,1.40118,1.40065,1.40109,33000000.0
2006-06-09 16:33:00,1.40145,1.40169,1.40131,1.40143,53000000.0
2006-06-09 16:34:00,1.40144,1.40201,1.40127,1.40201,51800000.0
2006-06-09 16:35:00,1.4022,1.40225,1.40192,1.40208,31100000.0
2006-06-09 16:36:00,1.40175,1.40207,1.40159,1.40179,23200000.0
2006-06-09 16:37:00,1.40181,1.40181,1.40126,1.40136,33800000.0
2006-06-09 16:38:00,1.40135,1.40166,1.40135,1.40166,42200000.0
2006-06-09 16:39:00,1.40165,1.40172,1.40141,1.40149,43500000.0
2006-06-09 16:40:00,1.40115,1.4012,1.40087,1.40087,56400000.0
2006-06-09 16:41:00,1.40032,1.40086,1.40032,1.40049,44600000.0
2006-06-09 16:42:00,1.40035,1.40035,1.39993,1.40003,34000000.0
2006-06-09 16:43:00,1.40009,1.40015,1.39981,1.40015,46200000.0
2006-06-09 16:44:00,1.40026,1.40026,1.39959,1.39994,47000000.0
2006-06-09 16:45:00,1.39976,1.40011,1.39971,1.39971,44600000.0
2006-06-09 16:46:00,1.39983,1.39992,1.39958,1.39981,39800000.0
2006-06-09 16:47:00,1.39989,1.39997,1.39955,1.39971,36000000.0
2006-06-09 16:48:00,1.39981,1.39981,1.39921,1.39961,58800000.0
2006-06-09 16:49:00,1.39969,1.39969,1.39899,1.3991,31600000.0
2006-06-09 16:50:00,1.39897,1.39924,1.39881,1.39914,39500000.0
2006-06-09 16:51:00,1.3992,1.39944,1.3991,1.39941,36500000.0
2006-06-09 16:52:00,1.39934,1.39934,1.39874,1.3989,32800000.0
2006-06-09 16:53:00,1.39888,1.39902,1.39865,1.39902,48900000.0
2006-06-09 16:54:00,1.39899,1.39908,1.39888,1.39899,34800000.0
2006-06-09 16:55:00,1.39919,1.39935,1.39902,1.39917,23400000.0
2006-06-09 16:56:00,1.3989,1.3989,1.39807,1.39826,51800000.0
2006-06-09 16:57:00,1.39843,1.39884,1.39843,1.39877,21800000.0
2006-06-09 16:58:00,1.39868,1.3991,1.39868,1.39901,33700000.0
2006-06-09 16:59:00,1.39935,1.39938,1.3986,1.39874,28200000.0
2006-06-09 17:00:00,1.39821,1.39914,1.39821,1.39896,41900000.0
2006-06-09 17:01:00,1.39882,1.39918,1.39872,1.39892,55900000.0
2006-06-09 17:02:00,1.39886,1.39909,1.39886,1.39909,28000000.0
2006-06-09 17:03:00,1.39922,1.39964,1.39919,1.39964,43200000.0
2006-06-09 17:04:00,1.39984,1.39989,1.39951,1.39969,42000000.0
2006-06-09 17:05:00,1.39962,1.39987,1.39944,1.39987,33200000.0
2006-06-09 17:06:00,1.39965,1.39973,1.39931,1.39949,42000000.0
2006-06-09 17:07:00,1.39932,1.39942,1.39916,1.39916,44800000.0
2006-06-09 17:08:00,1.39907,1.39932,1.39876,1.39915,50700000.0
2006-06-09 17:09:00,1.39899,1.39905,1.39859,1.39887,30200000.0
2006-06-09 17:10:00,1.39876,1.3989,1.39809,1.39819,24600000.0
2006-06-09 17:11:00,1.39828,1.3984,1.39822,1.39836,28000000.0
2006-06-09 17:12:00,1.39831,1.39847,1.39822,1.39839,36200000.0
2006-06-09 17:13:00,1.39835,1.39859,1.39829,1.39841,36500000.0
2006-06-09 17:14:00,1.39809,1.39852,1.39809,1.39825,47000000.0
2006-06-09 17:15:00,1.39853,1.39882,1.3983,1.39868,32800000.0
2006-06-09 17:16:00,1.39871,1.39891,1.39871,1.39874,27600000.0
2006-06-09 17:17:00,1.39859,1.39878,1.3983,1.39862,40800000.0
2006-06-09 17:18:00,1.39868,1.39879,1.39846,1.39874,28600000.0
2006-06-09 17:19:00,1.39845,1.39864,1.39843,1.39864,26000000.0
2006-06-09 17:20:00,1.39845,1.39845,1.39741,1.3978,24400000.0
2006-06-09 17:21:00,1.39812,1.39814,1.39768,1.39814,53400000.0
2006-06-09 17:22:00,1.39815,1.39834,1.39787,1.3982,45200000.0
2006-06-09 17:23:00,1.39777,1.39828,1.39777,1.39821,19600000.0
2006-06-09 17:24:00,1.39809,1.39852,1.39798,1.39841,33700000.0
2006-06-09 17:25:00,1.39826,1.39851,1.39798,1.39826,51000000.0
2006-06-09 17:26:00,1.39835,1.39862,1.39827,1.39861,55200001.0
2006-06-09 17:27:00,1.39869,1.39877,1.39843,1.39854,29600000.0
2006-06-09 17:28:00,1.39875,1.39911,1.39865,1.39907,41200000.0
2006-06-09 17:29:00,1.39934,1.39958,1.39914,1.3993,51600000.0
2006-06-09 17:30:00,1.39912,1.39941,1.39892,1.39897,40000000.0
2006-06-09 17:31:00,1.39884,1.39919,1.39874,1.39913,27800000.0
2006-06-09 17:32:00,1.39906,1.3994,1.39906,1.39939,39700001.0
2006-06-09 17:33:00,1.39947,1.39951,1.39937,1.39946,53800000.0
2006-06-09 17:34:00,1.39948,1.39969,1.39921,1.39949,35000000.0
2006-06-09 17:35:00,1.39949,1.39949,1.39924,1.39941,27800000.0
2006-06-09 17:36:00,1.39963,1.39993,1.39942,1.39993,46800000.0
2006-06-09 17:37:00,1.40017,1.40029,1.39932,1.40018,35600000.0
2006-06-09 17:38:00,1.40009,1.40028,1.39986,1.39986,45400000.0
2006-06-09 17:39:00,1.40007,1.40016,1.40002,1.40013,26000000.0
2006-06-09 17:40:00,1.39981,1.39981,1.39942,1.39971,59100001.0
2006-06-09 17:41:00,1.39975,1.39988,1.39943,1.39984,45700000.0
2006-06-09 17:42:00,1.39994,1.40019,1.39969,1.40019,51300000.0
2006-06-09 17:43:00,1.40031,1.40035,1.39996,1.40022,82700000.0
2006-06-09 17:44:00,1.40015,1.40015,1.39997,1.39997,51600000.0
2006-06-09 17:45:00,1.40021,1.40028,1.40009,1.40017,40200000.0
2006-06-09 17:46:00,1.40011,1.40017,1.39987,1.40002,66000001.0
2006-06-09 17:47:00,1.39995,1.40017,1.39978,1.39978,30200000.0
2006-06-09 17:48:00,1.39978,1.39991,1.39943,1.39946,36700000.0
2006-06-09 17:49:00,1.3995,1.39977,1.39934,1.39962,37800000.0
2006-06-09 17:50:00,1.39959,1.39982,1.3995,1.39982,37800000.0
2006-06-09 17:51:00,1.39981,1.4001,1.39946,1.39946,39800001.0
2006-06-09 17:52:00,1.39956,1.39972,1.39948,1.3996,15400000.0
2006-06-09 17:53:00,1.3996,1.39973,1.39949,1.39964,22000000.0
2006-06-09 17:54:00,1.39946,1.39968,1.39902,1.39948,41400000.0
2006-06-09 17:55:00,1.39968,1.40017,1.39946,1.40016,33800000.0
2006-06-09 17:56:00,1.39979,1.39979,1.39948,1.39949,25400000.0
2006-06-09 17:57:00,1.39944,1.39962,1.39932,1.3995,35000000.0
2006-06-09 17:58:00,1.39955,1.39955,1.39933,1.39951,35000000.0
2006-06-09 17:59:00,1.3991,1.39931,1.39841,1.39841,47900000.0
2006-06-09 18:00:00,1.39865,1.39882,1.39814,1.39816,51000000.0
2006-06-09 18:01:00,1.39818,1.39857,1.39778,1.39857,37600000.0
2006-06-09 18:02:00,1.39879,1.3992,1.39879,1.39919,38000000.0
2006-06-09 18:03:00,1.39902,1.39927,1.39885,1.39885,42200000.0
2006-06-09 18:04:00,1.39924,1.39934,1.39914,1.39914,33800000.0
2006-06-09 18:05:00,1.39931,1.39947,1.39925,1.39942,36600000.0
2006-06-09 18:06:00,1.39935,1.39955,1.39918,1.39925,66300000.0
2006-06-09 18:07:00,1.3994,1.3994,1.3987,1.39876,39300000.0
2006-06-09 18:08:00,1.39855,1.39904,1.39855,1.39901,49000000.0
2006-06-09 18:09:00,1.3988,1.39905,1.3988,1.39892,43200000.0
2006-06-09 18:10:00,1.39896,1.39919,1.3989,1.39901,25600000.0
2006-06-09 18:11:00,1.39909,1.39914,1.39885,1.399,47700000.0
2006-06-09 18:12:00,1.39905,1.39913,1.39892,1.39892,25600000.0
2006-06-09 18:13:00,1.39881,1.39887,1.39862,1.39885,45400000.0
2006-06-09 18:14:00,1.39836,1.39913,1.39836,1.39903,36300000.0
2006-06-09 18:15:00,1.39878,1.39904,1.39878,1.39892,35900000.0
2006-06-09 18:16:00,1.39899,1.39899,1.39876,1.3988,32800000.0
2006-06-09 18:17:00,1.3988,1.39897,1.39864,1.39868,66900000.0
2006-06-09 18:18:00,1.39872,1.39883,1.39854,1.39883,26600000.0
2006-06-09 18:19:00,1.399,1.399,1.39875,1.39881,25400000.0
2006-06-09 18:20:00,1.39881,1.39903,1.39875,1.3988,29200000.0
2006-06-09 18:21:00,1.39876,1.39883,1.39849,1.39865,47000000.0
2006-06-09 18:22:00,1.39871,1.39881,1.39861,1.39863,31700000.0
2006-06-09 18:23:00,1.39853,1.39871,1.39853,1.39869,27000000.0
2006-06-09 18:24:00,1.39882,1.39909,1.3988,1.39885,49600000.0
2006-06-09 18:25:00,1.39912,1.39934,1.39903,1.39924,42600000.0
2006-06-09 18:26:00,1.39919,1.39927,1.39908,1.39927,34000000.0
2006-06-09 18:27:00,1.39933,1.39972,1.39917,1.39972,26200000.0
2006-06-09 18:28:00,1.39945,1.39946,1.39931,1.39932,30400000.0
2006-06-09 18:29:00,1.39931,1.39952,1.39923,1.39943,47300000.0
2006-06-09 18:30:00,1.39951,1.3997,1.39943,1.39955,43100000.0
2006-06-09 18:31:00,1.39954,1.39961,1.39935,1.39946,25400000.0
2006-06-09 18:32:00,1.39949,1.39956,1.39934,1.39956,30800000.0
2006-06-09 18:33:00,1.39981,1.40009,1.39972,1.39994,65600001.0
2006-06-09 18:34:00,1.39994,1.39996,1.39969,1.39993,42900000.0
2006-06-09 18:35:00,1.39987,1.39987,1.39929,1.39955,49600000.0
2006-06-09 18:36:00,1.39949,1.39967,1.39945,1.39955,53200001.0
2006-06-09 18:37:00,1.39965,1.3997,1.39955,1.39967,28000000.0
2006-06-09 18:38:00,1.39953,1.39983,1.39942,1.39982,30000000.0
2006-06-09 18:39:00,1.39956,1.39986,1.39956,1.39976,34800000.0
2006-06-09 18:40:00,1.39966,1.39972,1.39943,1.39951,23600000.0
2006-06-09 18:41:00,1.39959,1.39976,1.39959,1.39976,18600000.0
2006-06-09 18:42:00,1.39955,1.39956,1.39927,1.39956,43400000.0
2006-06-09 18:43:00,1.39956,1.39976,1.39942,1.39957,18200000.0
2006-06-09 18:44:00,1.39955,1.39979,1.39952,1.39963,34900000.0
2006-06-09 18:45:00,1.39971,1.39977,1.39949,1.39949,40100000.0
2006-06-09 18:46:00,1.39968,1.39968,1.39953,1.39953,23200000.0
2006-06-09 18:47:00,1.3997,1.3997,1.3996,1.39961,37600000.0
2006-06-09 18:48:00,1.3996,1.39982,1.39953,1.39968,51200000.0
2006-06-09 18:49:00,1.39967,1.39967,1.39922,1.39934,38700000.0
2006-06-09 18:50:00,1.39946,1.39967,1.39937,1.39957,40800000.0
2006-06-09 18:51:00,1.39965,1.39982,1.39963,1.39973,41800000.0
2006-06-09 18:52:00,1.39964,1.39996,1.39964,1.39972,39600000.0
2006-06-09 18:53:00,1.39973,1.39982,1.3996,1.3996,22200000.0
2006-06-09 18:54:00,1.39962,1.39962,1.3993,1.39958,25400000.0
2006-06-09 18:55:00,1.39937,1.39962,1.39918,1.39922,29200000.0
2006-06-09 18:56:00,1.39913,1.39934,1.39889,1.39889,42000000.0
2006-06-09 18:57:00,1.39923,1.39928,1.39907,1.39912,38300001.0
2006-06-09 18:58:00,1.39941,1.3995,1.39926,1.39929,34700000.0
2006-06-09 18:59:00,1.39935,1.39935,1.39882,1.39917,57100001.0
2006-06-09 19:00:00,1.39934,1.39938,1.39901,1.39938,41100000.0
2006-06-09 19:01:00,1.3994,1.3994,1.39915,1.39929,57400001.0
2006-06-09 19:02:00,1.39924,1.39932,1.39917,1.39932,26600000.0
2006-06-09 19:03:00,1.39917,1.39937,1.39902,1.39929,51300000.0
2006-06-09 19:04:00,1.39916,1.39934,1.39891,1.39904,41800000.0
2006-06-09 19:05:00,1.39901,1.3991,1.39888,1.39898,28400000.0
2006-06-09 19:06:00,1.39903,1.39911,1.39901,1.39908,29800000.0
2006-06-09 19:07:00,1.39902,1.3992,1.39878,1.39914,72000000.0
2006-06-09 19:08:00,1.39898,1.39921,1.39898,1.39906,27400000.0
2006-06-09 19:09:00,1.39911,1.39917,1.39893,1.39907,25200000.0
2006-06-09 19:10:00,1.3992,1.39959,1.39912,1.39912,61800000.0
2006-06-09 19:11:00,1.39952,1.3996,1.39937,1.39951,44400001.0
2006-06-09 19:12:00,1.39932,1.39955,1.39926,1.39926,35800000.0
2006-06-09 19:13:00,1.39913,1.39929,1.39903,1.39929,41400000.0
2006-06-09 19:14:00,1.39926,1.39947,1.39919,1.39941,47800000.0
2006-06-09 19:15:00,1.39922,1.39929,1.39902,1.39919,35200000.0
2006-06-09 19:16:00,1.3989,1.39912,1.3989,1.39891,23400000.0
2006-06-09 19:17:00,1.39878,1.39908,1.39872,1.39878,44400000.0
2006-06-09 19:18:00,1.39866,1.39892,1.39853,1.39892,18600000.0
2006-06-09 19:19:00,1.39901,1.39902,1.39857,1.39896,44000001.0
2006-06-09 19:20:00,1.399,1.39907,1.39862,1.39875,32800000.0
2006-06-09 19:21:00,1.39865,1.39894,1.39864,1.39891,26800000.0
2006-06-09 19:22:00,1.39899,1.39905,1.39883,1.39887,30200000.0
2006-06-09 19:23:00,1.39871,1.39895,1.39849,1.39888,40600000.0
2006-06-09 19:24:00,1.39889,1.399,1.39877,1.39893,45600000.0
2006-06-09 19:25:00,1.39914,1.39914,1.39882,1.39913,27600000.0
2006-06-09 19:26:00,1.39888,1.39913,1.3987,1.39898,36800000.0
2006-06-09 19:27:00,1.39893,1.39906,1.39873,1.39904,32600000.0
2006-06-09 19:28:00,1.39894,1.39916,1.3988,1.39906,40300000.0
2006-06-09 19:29:00,1.39883,1.399,1.39846,1.399,27600000.0
2006-06-09 19:30:00,1.39908,1.39908,1.3989,1.3989,36600000.0
2006-06-09 19:31:00,1.39889,1.39889,1.39857,1.39869,59400000.0
2006-06-09 19:32:00,1.3987,1.39903,1.3987,1.3989,42000000.0
2006-06-09 19:33:00,1.39891,1.39904,1.39878,1.39904,33000000.0
2006-06-09 19:34:00,1.39904,1.3991,1.39887,1.39897,32800000.0
2006-06-09 19:35:00,1.39897,1.39911,1.39868,1.39903,39600000.0
2006-06-09 19:36:00,1.39882,1.39899,1.3987,1.39889,23300000.0
2006-06-09 19:37:00,1.39891,1.39891,1.39841,1.39841,40000000.0
2006-06-09 19:38:00,1.39845,1.39882,1.39845,1.39853,36800000.0
2006-06-09 19:39:00,1.39873,1.39886,1.39861,1.39875,42200000.0
2006-06-09 19:40:00,1.39867,1.39894,1.39866,1.39894,51600000.0
2006-06-09 19:41:00,1.39895,1.39913,1.39882,1.399,44200000.0
2006-06-09 19:42:00,1.39894,1.39909,1.39877,1.39904,50200000.0
2006-06-09 19:43:00,1.39893,1.39893,1.39856,1.39873,25800000.0
2006-06-09 19:44:00,1.39868,1.39886,1.39858,1.39881,64700000.0
2006-06-09 19:45:00,1.39875,1.39889,1.39872,1.39889,37500000.0
2006-06-09 19:46:00,1.39896,1.39911,1.39847,1.39847,42400000.0
2006-06-09 19:47:00,1.39874,1.39893,1.39868,1.39893,41200000.0
2006-06-09 19:48:00,1.39895,1.39895,1.39866,1.39866,42000000.0
2006-06-09 19:49:00,1.39857,1.39868,1.39843,1.39843,38600000.0
2006-06-09 19:50:00,1.39873,1.39873,1.39834,1.39845,43200000.0
2006-06-09 19:51:00,1.39844,1.39876,1.39843,1.39847,31400000.0
2006-06-09 19:52:00,1.39839,1.39869,1.3983,1.39853,25400000.0
2006-06-09 19:53:00,1.39848,1.39859,1.39823,1.39827,54200000.0
2006-06-09 19:54:00,1.39809,1.39828,1.39809,1.39828,18200000.0
2006-06-09 19:55:00,1.39828,1.39843,1.39816,1.39818,38500000.0
2006-06-09 19:56:00,1.39829,1.39837,1.39814,1.39833,48300000.0
2006-06-09 19:57:00,1.39826,1.39829,1.39806,1.39821,35600000.0
2006-06-09 19:58:00,1.39801,1.39814,1.398,1.39806,33600000.0
2006-06-09 19:59:00,1.39818,1.39824,1.39784,1.39784,30200000.0
2006-06-09 20:00:00,1.39765,1.39785,1.39743,1.39743,45800000.0
2006-06-09 20:01:00,1.39766,1.39766,1.39721,1.39721,43100000.0
2006-06-09 20:02:00,1.39737,1.39745,1.3972,1.39743,24600000.0
2006-06-09 20:03:00,1.39755,1.39755,1.3973,1.39745,33400000.0
2006-06-09 20:04:00,1.39745,1.39749,1.39702,1.39723,79100000.0
2006-06-09 20:05:00,1.39732,1.39732,1.39678,1.39702,38200000.0
2006-06-09 20:06:00,1.3973,1.39743,1.39709,1.39714,36500000.0
2006-06-09 20:07:00,1.39704,1.39716,1.39688,1.39701,34000000.0
2006-06-09 20:08:00,1.39688,1.3969,1.39657,1.3968,25800000.0
2006-06-09 20:09:00,1.39702,1.39706,1.39675,1.39677,28000000.0
2006-06-09 20:10:00,1.39654,1.39701,1.39654,1.39687,46700000.0
2006-06-09 20:11:00,1.39693,1.39704,1.39684,1.39689,39500000.0
2006-06-09 20:12:00,1.39694,1.39694,1.39651,1.39688,48600000.0
2006-06-09 20:13:00,1.39691,1.39691,1.39668,1.39682,26800000.0
2006-06-09 20:14:00,1.39675,1.39687,1.39625,1.39686,45000000.0
2006-06-09 20:15:00,1.39692,1.39694,1.39677,1.39694,23200000.0
2006-06-09 20:16:00,1.39694,1.39738,1.39694,1.39715,72400001.0
2006-06-09 20:17:00,1.39717,1.39736,1.39696,1.39729,49800000.0
2006-06-09 20:18:00,1.39729,1.39748,1.39726,1.39732,32800000.0
2006-06-09 20:19:00,1.39758,1.39764,1.39744,1.39764,45400000.0
2006-06-09 20:20:00,1.3976,1.39762,1.3973,1.39762,28000000.0
2006-06-09 20:21:00,1.39738,1.3975,1.39688,1.39688,44600000.0
2006-06-09 20:22:00,1.3969,1.39714,1.39689,1.39714,44600001.0
2006-06-09 20:23:00,1.39717,1.39718,1.39688,1.39713,38600000.0
2006-06-09 20:24:00,1.3974,1.3974,1.39705,1.39705,19800000.0
2006-06-09 20:25:00,1.39736,1.39736,1.39703,1.39703,46000000.0
2006-06-09 20:26:00,1.39726,1.39726,1.39682,1.39718,47000001.0
2006-06-09 20:27:00,1.39739,1.39742,1.39696,1.39724,52400001.0
2006-06-09 20:28:00,1.39735,1.39762,1.39727,1.39762,52300001.0
2006-06-09 20:29:00,1.39768,1.39768,1.39721,1.39751,23000000.0
2006-06-09 20:30:00,1.39755,1.39755,1.39739,1.39752,30000000.0
2006-06-09 20:31:00,1.39745,1.39763,1.39723,1.39763,44400000.0
2006-06-09 20:32:00,1.39748,1.39757,1.39695,1.39757,48300000.0
2006-06-09 20:33:00,1.39773,1.39773,1.39739,1.39751,36200001.0
2006-06-09 20:34:00,1.39734,1.39754,1.39724,1.39744,63800001.0
2006-06-09 20:35:00,1.39741,1.3976,1.39734,1.39737,40000000.0
2006-06-09 20:36:00,1.39749,1.39766,1.39739,1.39746,46200001.0
2006-06-09 20:37:00,1.39743,1.39754,1.39725,1.39754,38800000.0
2006-06-09 20:38:00,1.39763,1.39763,1.39729,1.39756,30400000.0
2006-06-09 20:39:00,1.39748,1.3977,1.39724,1.39762,49000000.0
2006-06-09 20:40:00,1.39784,1.39828,1.39784,1.39821,41400000.0
2006-06-09 20:41:00,1.39811,1.39817,1.39787,1.39815,39800000.0
2006-06-09 20:42:00,1.39814,1.39825,1.39788,1.39821,30000000.0
2006-06-09 20:43:00,1.39798,1.3982,1.39778,1.39778,35400000.0
2006-06-09 20:44:00,1.3981,1.39816,1.3978,1.39806,32600000.0
2006-06-09 20:45:00,1.39796,1.39817,1.39794,1.39798,52200000.0
2006-06-09 20:46:00,1.39806,1.39806,1.39785,1.398,35200000.0
2006-06-09 20:47:00,1.398,1.398,1.39757,1.39778,62800000.0
2006-06-09 20:48:00,1.39759,1.39762,1.39741,1.39741,61400000.0
2006-06-09 20:49:00,1.39729,1.39741,1.39728,1.39738,42600000.0
2006-06-09 20:50:00,1.39723,1.39746,1.39717,1.3974,25000000.0
2006-06-09 20:51:00,1.39713,1.39737,1.39713,1.39718,37000000.0
2006-06-09 20:52:00,1.39709,1.39709,1.39655,1.39655,36300000.0
2006-06-09 20:53:00,1.39639,1.39673,1.39639,1.3967,52300000.0
2006-06-09 20:54:00,1.39647,1.39683,1.39647,1.39665,57800000.0
2006-06-09 20:55:00,1.39677,1.39717,1.39676,1.39717,28000000.0
2006-06-09 20:56:00,1.3971,1.39725,1.39703,1.39722,25800000.0
2006-06-09 20:57:00,1.39728,1.39743,1.39727,1.39732,29700000.0
2006-06-09 20:58:00,1.39746,1.39756,1.39723,1.39756,33600000.0
2006-06-09 20:59:00,1.39771,1.39805,1.39771,1.39804,56200001.0
2006-06-09 21:00:00,1.39799,1.39823,1.39774,1.39806,44700000.0
2006-06-09 21:01:00,1.39812,1.39833,1.39771,1.39771,23800000.0
2006-06-09 21:02:00,1.39811,1.39834,1.39771,1.39823,47200000.0
2006-06-09 21:03:00,1.39812,1.39817,1.39797,1.39797,21400000.0
2006-06-09 21:04:00,1.39811,1.39811,1.39787,1.39799,23600000.0
2006-06-09 21:05:00,1.39771,1.39804,1.39771,1.39783,60200001.0
2006-06-09 21:06:00,1.39786,1.3979,1.39763,1.3979,26800000.0
2006-06-09 21:07:00,1.3979,1.3979,1.39764,1.39777,30500000.0
2006-06-09 21:08:00,1.3977,1.3978,1.39762,1.3978,44500000.0
2006-06-09 21:09:00,1.39787,1.39791,1.3977,1.39786,28400000.0
2006-06-09 21:10:00,1.39793,1.39803,1.39778,1.39787,26600000.0
2006-06-09 21:11:00,1.39791,1.39819,1.39769,1.39782,38000000.0
2006-06-09 21:12:00,1.39789,1.39812,1.39786,1.39797,41200000.0
2006-06-09 21:13:00,1.39795,1.39812,1.39792,1.39799,34000000.0
2006-06-09 21:14:00,1.39806,1.39839,1.39806,1.39821,54200001.0
2006-06-09 21:15:00,1.39825,1.39845,1.39823,1.39836,35400000.0
2006-06-09 21:16:00,1.39809,1.39846,1.39809,1.39846,33100000.0
2006-06-09 21:17:00,1.39857,1.39874,1.39825,1.39825,39400000.0
2006-06-09 21:18:00,1.3988,1.39903,1.39855,1.39884,22800000.0
2006-06-09 21:19:00,1.39895,1.39899,1.39863,1.39867,34200000.0
2006-06-09 21:20:00,1.39874,1.39892,1.39866,1.39873,42600000.0
2006-06-09 21:21:00,1.39869,1.39902,1.39869,1.39887,25800000.0
2006-06-09 21:22:00,1.3984,1.3988,1.3984,1.39876,45800000.0
2006-06-09 21:23:00,1.3988,1.3988,1.39821,1.39821,68000001.0
2006-06-09 21:24:00,1.39859,1.39915,1.39855,1.39887,55300000.0
2006-06-09 21:25:00,1.39879,1.399,1.39857,1.39857,29400000.0
2006-06-09 21:26:00,1.39892,1.39915,1.3989,1.39897,32600000.0
2006-06-09 21:27:00,1.39907,1.39921,1.39896,1.39909,35000000.0
2006-06-09 21:28:00,1.39918,1.39943,1.39918,1.39941,37600000.0
2006-06-09 21:29:00,1.39945,1.39945,1.39925,1.39929,35600000.0
2006-06-09 21:30:00,1.39925,1.39925,1.39885,1.39885,25400000.0
2006-06-09 21:31:00,1.39889,1.39892,1.39874,1.39887,27000000.0
2006-06-09 21:32:00,1.39892,1.39892,1.39859,1.39859,37800000.0
2006-06-09 21:33:00,1.39863,1.39873,1.39849,1.39863,35000000.0
2006-06-09 21:34:00,1.39852,1.39857,1.39847,1.39855,37400000.0
2006-06-09 21:35:00,1.39849,1.39849,1.39815,1.39841,24800000.0
2006-06-09 21:36:00,1.39862,1.39864,1.39827,1.3986,51300000.0
2006-06-09 21:37:00,1.39858,1.39858,1.39846,1.39856,36500000.0
2006-06-09 21:38:00,1.39861,1.39861,1.3984,1.3985,20000000.0
2006-06-09 21:39:00,1.3984,1.39868,1.3984,1.39855,59000000.0
2006-06-09 21:40:00,1.39835,1.39858,1.39835,1.39858,34300000.0
2006-06-09 21:41:00,1.39859,1.39875,1.3985,1.39862,37800000.0
2006-06-09 21:42:00,1.39857,1.39869,1.39828,1.39828,35600000.0
2006-06-09 21:43:00,1.39871,1.39879,1.39864,1.39877,23800000.0
2006-06-09 21:44:00,1.39854,1.39863,1.3984,1.39843,29400000.0
2006-06-09 21:45:00,1.39854,1.39868,1.39854,1.39859,27400000.0
2006-06-09 21:46:00,1.39766,1.39788,1.39746,1.39767,31000000.0
2006-06-09 21:47:00,1.3976,1.39779,1.39747,1.39747,32800000.0
2006-06-09 21:48:00,1.39751,1.39751,1.397,1.39717,43200000.0
2006-06-09 21:49:00,1.39719,1.39723,1.39714,1.39723,38900000.0
2006-06-09 21:50:00,1.39733,1.39735,1.39715,1.39715,46800000.0
2006-06-09 21:51:00,1.3971,1.39734,1.3971,1.39727,48800001.0
2006-06-09 21:52:00,1.39702,1.39712,1.39692,1.39707,36000000.0
2006-06-09 21:53:00,1.39695,1.39721,1.39685,1.39685,31200000.0
2006-06-09 21:54:00,1.39695,1.39756,1.39695,1.39736,41200000.0
2006-06-09 21:55:00,1.39728,1.39748,1.39721,1.39748,48800000.0
2006-06-09 21:56:00,1.39748,1.39756,1.39717,1.39734,45700000.0
2006-06-09 21:57:00,1.3973,1.39736,1.39684,1.39714,48800001.0
2006-06-09 21:58:00,1.39689,1.39696,1.39667,1.39667,42500000.0
2006-06-09 21:59:00,1.39678,1.39695,1.39667,1.39667,30400000.0
2006-06-09 22:00:00,1.39689,1.39706,1.39689,1.39706,49500000.0
2006-06-09 22:01:00,1.39685,1.39724,1.39685,1.3971,47600000.0
2006-06-09 22:02:00,1.39725,1.39754,1.39725,1.39754,28200000.0
2006-06-09 22:03:00,1.39815,1.39861,1.39815,1.39861,39700000.0
2006-06-09 22:04:00,1.39843,1.39843,1.39786,1.39805,23200000.0
2006-06-09 22:05:00,1.39819,1.39819,1.39793,1.39811,38300000.0
2006-06-09 22:06:00,1.39812,1.39812,1.39771,1.39801,42100000.0
2006-06-09 22:07:00,1.39794,1.39807,1.39784,1.39794,31400000.0
2006-06-09 22:08:00,1.39766,1.39827,1.39766,1.39827,39200000.0
2006-06-09 22:09:00,1.39821,1.39823,1.39788,1.39805,59200002.0
2006-06-09 22:10:00,1.39811,1.39824,1.39803,1.39821,46100000.0
2006-06-09 22:11:00,1.39813,1.39825,1.39797,1.39797,23800000.0
2006-06-09 22:12:00,1.39811,1.39845,1.39811,1.39826,68400001.0
2006-06-09 22:13:00,1.39835,1.39846,1.39833,1.39833,41400000.0
2006-06-09 22:14:00,1.39814,1.39844,1.39814,1.39814,44300000.0
2006-06-09 22:15:00,1.3983,1.39861,1.3983,1.39848,74200000.0
2006-06-09 22:16:00,1.39843,1.39856,1.39832,1.39832,32200000.0
2006-06-09 22:17:00,1.39856,1.39856,1.39831,1.3984,32900000.0
2006-06-09 22:18:00,1.39823,1.39823,1.398,1.398,40700000.0
2006-06-09 22:19:00,1.39805,1.39817,1.39783,1.39783,31600000.0
2006-06-09 22:20:00,1.39784,1.39808,1.39781,1.39807,56800000.0
2006-06-09 22:21:00,1.39798,1.39804,1.3977,1.39791,22000000.0
2006-06-09 22:22:00,1.39801,1.39805,1.39781,1.39793,44600000.0
2006-06-09 22:23:00,1.39801,1.39803,1.39783,1.39783,23200000.0
2006-06-09 22:24:00,1.398,1.3981,1.39783,1.39806,52100000.0
2006-06-09 22:25:00,1.39796,1.39804,1.39785,1.39795,50400000.0
2006-06-09 22:26:00,1.3977,1.39805,1.3977,1.39805,51800000.0
2006-06-09 22:27:00,1.39799,1.39811,1.39767,1.39799,38400000.0
2006-06-09 22:28:00,1.3979,1.39809,1.39783,1.3979,60000000.0
2006-06-09 22:29:00,1.39793,1.39803,1.39778,1.39793,46900000.0
2006-06-09 22:30:00,1.39789,1.39789,1.3977,1.39772,35200000.0
2006-06-09 22:31:00,1.39801,1.39853,1.39776,1.39827,36300000.0
2006-06-09 22:32:00,1.39787,1.39799,1.39779,1.39796,32400000.0
2006-06-09 22:33:00,1.39791,1.39807,1.39791,1.39807,36000000.0
2006-06-09 22:34:00,1.39805,1.39815,1.3978,1.39795,44200000.0
2006-06-09 22:35:00,1.39803,1.39803,1.39783,1.39783,30400000.0
2006-06-09 22:36:00,1.39804,1.39808,1.39744,1.39744,50600000.0
2006-06-09 22:37:00,1.3979,1.39803,1.39783,1.39803,56400001.0
2006-06-09 22:38:00,1.39797,1.39813,1.39793,1.39807,27800000.0
2006-06-09 22:39:00,1.39806,1.39819,1.3979,1.3979,37500000.0
2006-06-09 22:40:00,1.39796,1.39796,1.39732,1.39732,37400000.0
2006-06-09 22:41:00,1.39758,1.39794,1.39757,1.39794,38900000.0
2006-06-09 22:42:00,1.39808,1.39817,1.39793,1.39803,34000000.0
2006-06-09 22:43:00,1.39805,1.39808,1.39788,1.39808,39000000.0
2006-06-09 22:44:00,1.39792,1.39805,1.39783,1.39805,28000000.0
2006-06-09 22:45:00,1.39802,1.39818,1.39791,1.39818,34200000.0
2006-06-09 22:46:00,1.39818,1.39826,1.39806,1.39806,30400000.0
2006-06-09 22:47:00,1.39822,1.39822,1.39799,1.39811,37400000.0
2006-06-09 22:48:00,1.39782,1.39824,1.39782,1.39817,41400000.0
2006-06-09 22:49:00,1.39817,1.39849,1.39807,1.39834,27000000.0
2006-06-09 22:50:00,1.39844,1.39863,1.39841,1.39841,25800000.0
2006-06-09 22:51:00,1.39851,1.39859,1.39841,1.39856,22200000.0
2006-06-09 22:52:00,1.39851,1.39853,1.39824,1.39826,30400000.0
2006-06-09 22:53:00,1.39846,1.39861,1.39818,1.39861,60600000.0
2006-06-09 22:54:00,1.39846,1.39846,1.39791,1.39791,31600000.0
2006-06-09 22:55:00,1.39812,1.39816,1.39784,1.39784,40000000.0
2006-06-09 22:56:00,1.39798,1.39798,1.39784,1.39798,37900000.0
2006-06-09 22:57:00,1.39788,1.39788,1.39739,1.39739,39800000.0
2006-06-09 22:58:00,1.39764,1.39771,1.39757,1.39757,38900000.0
2006-06-09 22:59:00,1.39729,1.39729,1.39697,1.39703,47400000.0
2006-06-11 23:00:00,1.39693,1.39703,1.39675,1.39675,34200000.0
2006-06-11 23:01:00,1.39685,1.39698,1.39665,1.39698,38600000.0
2006-06-11 23:02:00,1.39683,1.39693,1.39683,1.39688,41200001.0
2006-06-11 23:03:00,1.39703,1.39703,1.39678,1.39678,38800000.0
2006-06-11 23:04:00,1.39683,1.39698,1.39673,1.39698,30200000.0
2006-06-11 23:05:00,1.39691,1.39703,1.39688,1.39703,55300000.0
2006-06-11 23:06:00,1.39698,1.39701,1.39658,1.39695,45600000.0
2006-06-11 23:07:00,1.39678,1.39703,1.39678,1.39693,24800000.0
2006-06-11 23:08:00,1.39693,1.39701,1.39675,1.39683,28200000.0
2006-06-11 23:09:00,1.39688,1.39711,1.39683,1.39688,46100000.0
2006-06-11 23:10:00,1.3968,1.39708,1.3967,1.39693,44000000.0
2006-06-11 23:11:00,1.39698,1.39698,1.39683,1.39691,51900000.0
2006-06-11 23:12:00,1.397,1.39703,1.39685,1.39698,30900000.0
2006-06-11 23:13:00,1.3963,1.39698,1.3963,1.39683,30400000.0
2006-06-11 23:14:00,1.39698,1.39701,1.39683,1.39693,23200000.0
2006-06-11 23:15:00,1.39693,1.39703,1.39635,1.3969,48900000.0
2006-06-11 23:16:00,1.39695,1.39698,1.39678,1.39688,49600000.0
2006-06-11 23:17:00,1.39695,1.39698,1.39683,1.39686,52100001.0
2006-06-11 23:18:00,1.397,1.39703,1.39663,1.39685,59800000.0
2006-06-11 23:19:00,1.39683,1.39703,1.39678,1.3969,44200001.0
2006-06-11 23:20:00,1.39701,1.39701,1.39653,1.39686,40400000.0
2006-06-11 23:21:00,1.39693,1.39708,1.39683,1.39683,51600000.0
2006-06-11 23:22:00,1.39683,1.39698,1.39661,1.39695,30200000.0
2006-06-11 23:23:00,1.39683,1.39698,1.39683,1.39698,32400000.0
2006-06-11 23:24:00,1.39683,1.39703,1.39675,1.39675,32800000.0
2006-06-11 23:25:00,1.39688,1.39703,1.3968,1.3968,57600000.0
2006-06-11 23:26:00,1.39693,1.39705,1.39676,1.39705,30400000.0
2006-06-11 23:27:00,1.39688,1.39701,1.39688,1.39688,40400000.0
2006-06-11 23:28:00,1.39683,1.39693,1.3966,1.3966,64400000.0
2006-06-11 23:29:00,1.39683,1.39708,1.39666,1.39688,40000000.0
2006-06-11 23:30:00,1.39678,1.39701,1.39678,1.3969,37200000.0
2006-06-11 23:31:00,1.39698,1.39703,1.39663,1.39703,35200000.0
2006-06-11 23:32:00,1.39678,1.39703,1.39678,1.39693,29100000.0
2006-06-11 23:33:00,1.39678,1.39693,1.39678,1.3969,37600000.0
2006-06-11 23:34:00,1.39693,1.39701,1.39673,1.39678,39200000.0
2006-06-11 23:35:00,1.39665,1.39665,1.39377,1.39377,25800000.0
2006-06-11 23:36:00,1.39345,1.39355,1.39339,1.39339,38800000.0
2006-06-11 23:37:00,1.39352,1.39363,1.39352,1.39359,19800000.0
2006-06-11 23:38:00,1.39359,1.39372,1.39349,1.39372,46800000.0
2006-06-11 23:39:00,1.39357,1.39369,1.39351,1.39358,54600000.0
2006-06-11 23:40:00,1.39372,1.39372,1.39333,1.39333,35000000.0
2006-06-11 23:41:00,1.39353,1.39361,1.39311,1.39311,52900001.0
2006-06-11 23:42:00,1.39361,1.39361,1.39335,1.39347,33000000.0
2006-06-11 23:43:00,1.39346,1.39347,1.39296,1.39342,46800001.0
2006-06-11 23:44:00,1.39355,1.39355,1.3933,1.39343,40200000.0
2006-06-11 23:45:00,1.39343,1.39365,1.39322,1.39343,52200000.0
2006-06-11 23:46:00,1.39356,1.39356,1.39339,1.3935,49400000.0
2006-06-11 23:47:00,1.39356,1.39361,1.39336,1.39354,61400000.0
2006-06-11 23:48:00,1.39354,1.39354,1.39325,1.3934,28000000.0
2006-06-11 23:49:00,1.39348,1.39348,1.39301,1.39327,22800000.0
2006-06-11 23:50:00,1.39342,1.39349,1.39319,1.39336,29300000.0
2006-06-11 23:51:00,1.3936,1.39466,1.39358,1.39461,67800000.0
2006-06-11 23:52:00,1.39467,1.39481,1.39414,1.39481,35800000.0
2006-06-11 23:53:00,1.3949,1.39493,1.39454,1.39468,28200000.0
2006-06-11 23:54:00,1.39466,1.39494,1.39385,1.39385,40600000.0
2006-06-11 23:55:00,1.39443,1.39481,1.39443,1.39481,51700000.0
2006-06-11 23:56:00,1.3946,1.39493,1.39393,1.39475,21000000.0
2006-06-11 23:57:00,1.39467,1.39487,1.39467,1.39484,30600000.0
2006-06-11 23:58:00,1.39474,1.39476,1.39437,1.39476,33700000.0
2006-06-11 23:59:00,1.3949,1.3949,1.39466,1.39475,42200000.0
2006-06-12 00:00:00,1.3949,1.39495,1.39474,1.39481,45900000.0
2006-06-12 00:01:00,1.39488,1.39492,1.39457,1.39457,44500000.0
2006-06-12 00:02:00,1.39455,1.39462,1.39412,1.39446,53800000.0
2006-06-12 00:03:00,1.39443,1.39457,1.39437,1.39456,36600000.0
2006-06-12 00:04:00,1.39454,1.39475,1.39454,1.39475,30200000.0
2006-06-12 00:05:00,1.39486,1.39486,1.39463,1.39463,29600000.0
2006-06-12 00:06:00,1.39474,1.39493,1.39474,1.39493,50800002.0
2006-06-12 00:07:00,1.39481,1.39491,1.39466,1.39476,38200000.0
2006-06-12 00:08:00,1.39481,1.39486,1.39463,1.39483,41800000.0
2006-06-12 00:09:00,1.39466,1.39492,1.39456,1.39477,54400000.0
2006-06-12 00:10:00,1.39497,1.39523,1.39494,1.39509,30600000.0
2006-06-12 00:11:00,1.39508,1.39508,1.39475,1.39498,43400000.0
2006-06-12 00:12:00,1.39517,1.39529,1.39502,1.39502,25400000.0
2006-06-12 00:13:00,1.39523,1.39523,1.39477,1.39516,35200000.0
2006-06-12 00:14:00,1.39513,1.39527,1.395,1.39525,40200000.0
2006-06-12 00:15:00,1.395,1.39515,1.395,1.395,37000001.0
2006-06-12 00:16:00,1.39513,1.3952,1.39497,1.395,35500000.0
2006-06-12 00:17:00,1.39483,1.39499,1.39474,1.39499,45700000.0
2006-06-12 00:18:00,1.3949,1.3949,1.39463,1.39464,51900000.0
2006-06-12 00:19:00,1.39479,1.39486,1.39471,1.39486,19800000.0
2006-06-12 00:20:00,1.39488,1.39488,1.39451,1.39451,38200000.0
2006-06-12 00:21:00,1.39484,1.39498,1.39475,1.39486,27400000.0
2006-06-12 00:22:00,1.39477,1.395,1.39477,1.39495,28000000.0
2006-06-12 00:23:00,1.39487,1.39504,1.39445,1.39481,47500000.0
2006-06-12 00:24:00,1.39499,1.39515,1.39492,1.39501,39100000.0
2006-06-12 00:25:00,1.39488,1.39507,1.39476,1.3949,46600000.0
2006-06-12 00:26:00,1.3949,1.39492,1.39473,1.39481,35200000.0
2006-06-12 00:27:00,1.395,1.39504,1.39495,1.39502,30800000.0
2006-06-12 00:28:00,1.39506,1.3952,1.39494,1.39506,63900001.0
2006-06-12 00:29:00,1.39454,1.39477,1.39452,1.39477,24800000.0
2006-06-12 00:30:00,1.3946,1.39499,1.3946,1.39489,31800000.0
2006-06-12 00:31:00,1.39493,1.39495,1.39484,1.39495,26400000.0
2006-06-12 00:32:00,1.39492,1.39509,1.39481,1.39481,51200001.0
2006-06-12 00:33:00,1.39507,1.39507,1.39477,1.39497,30800000.0
2006-06-12 00:34:00,1.39485,1.39493,1.39465,1.39465,21800000.0
2006-06-12 00:35:00,1.39516,1.3952,1.39503,1.3952,47900001.0
2006-06-12 00:36:00,1.39512,1.39512,1.39497,1.39505,19600000.0
2006-06-12 00:37:00,1.39507,1.39507,1.39484,1.39484,36800000.0
2006-06-12 00:38:00,1.39491,1.39514,1.39491,1.39505,57100000.0
2006-06-12 00:39:00,1.3948,1.39482,1.39456,1.39472,97100002.0
2006-06-12 00:40:00,1.39477,1.39485,1.39466,1.39481,36300000.0
2006-06-12 00:41:00,1.39477,1.39477,1.39442,1.39462,40600000.0
2006-06-12 00:42:00,1.39464,1.39477,1.39462,1.39477,40000000.0
2006-06-12 00:43:00,1.3945,1.39483,1.39421,1.39483,35800000.0
2006-06-12 00:44:00,1.39491,1.39499,1.39481,1.39494,34600000.0
2006-06-12 00:45:00,1.39485,1.39486,1.39466,1.39473,73800001.0
2006-06-12 00:46:00,1.3948,1.39488,1.39469,1.39481,63900000.0
2006-06-12 00:47:00,1.39484,1.39496,1.39474,1.39481,40300000.0
2006-06-12 00:48:00,1.39436,1.39474,1.39436,1.39468,35000000.0
2006-06-12 00:49:00,1.39484,1.39486,1.39459,1.39486,32400000.0
2006-06-12 00:50:00,1.39496,1.39515,1.39486,1.39509,24300000.0
2006-06-12 00:51:00,1.39505,1.39505,1.39481,1.39493,39800000.0
2006-06-12 00:52:00,1.39473,1.39488,1.39468,1.39488,30400000.0
2006-06-12 00:53:00,1.39465,1.39488,1.39463,1.39488,51500000.0
2006-06-12 00:54:00,1.39448,1.39492,1.39448,1.39492,38600000.0
2006-06-12 00:55:00,1.39497,1.39497,1.39456,1.3949,33700000.0
2006-06-12 00:56:00,1.39486,1.39495,1.39476,1.39482,62100001.0
2006-06-12 00:57:00,1.395,1.39508,1.39468,1.39468,45500000.0
2006-06-12 00:58:00,1.39506,1.39514,1.39491,1.39491,29600000.0
2006-06-12 00:59:00,1.39508,1.39508,1.39489,1.39499,39400000.0
2006-06-12 01:00:00,1.39498,1.39528,1.39493,1.39514,60900001.0
2006-06-12 01:01:00,1.39515,1.39518,1.39495,1.39495,43600000.0
2006-06-12 01:02:00,1.39501,1.39501,1.39451,1.39451,33000000.0
2006-06-12 01:03:00,1.39473,1.39512,1.39458,1.395,37400000.0
2006-06-12 01:04:00,1.39497,1.39503,1.39483,1.39483,46400000.0
2006-06-12 01:05:00,1.39485,1.39493,1.39473,1.3948,54000000.0
2006-06-12 01:06:00,1.39491,1.39491,1.39466,1.39488,34500000.0
2006-06-12 01:07:00,1.39493,1.39513,1.39487,1.39501,35600000.0
2006-06-12 01:08:00,1.39522,1.39532,1.39486,1.39486,22200000.0
2006-06-12 01:09:00,1.39521,1.39521,1.39491,1.39507,29500000.0
2006-06-12 01:10:00,1.39499,1.39511,1.39468,1.39489,37000000.0
2006-06-12 01:11:00,1.39491,1.39511,1.39491,1.39511,28400000.0
2006-06-12 01:12:00,1.39506,1.39512,1.39462,1.39507,20000000.0
2006-06-12 01:13:00,1.39535,1.39538,1.39506,1.39538,31200000.0
2006-06-12 01:14:00,1.39521,1.39536,1.39503,1.39521,35400000.0
2006-06-12 01:15:00,1.39526,1.39531,1.39498,1.39526,30800000.0
2006-06-12 01:16:00,1.3952,1.3953,1.39508,1.39515,70200001.0
2006-06-12 01:17:00,1.39516,1.39516,1.39477,1.39495,31500000.0
2006-06-12 01:18:00,1.39494,1.39499,1.39461,1.39494,42800000.0
2006-06-12 01:19:00,1.39494,1.39515,1.39491,1.39503,36100000.0
2006-06-12 01:20:00,1.3951,1.39515,1.39457,1.39515,38600000.0
2006-06-12 01:21:00,1.39495,1.39525,1.39495,1.3951,40000000.0
2006-06-12 01:22:00,1.39516,1.39527,1.39497,1.39516,29400000.0
2006-06-12 01:23:00,1.395,1.39509,1.39478,1.39478,22000000.0
2006-06-12 01:24:00,1.39512,1.3952,1.395,1.39515,30400000.0
2006-06-12 01:25:00,1.39507,1.3952,1.3948,1.39507,43100000.0
2006-06-12 01:26:00,1.39505,1.39554,1.39505,1.39541,29000000.0
2006-06-12 01:27:00,1.39536,1.39546,1.39524,1.39546,25600000.0
2006-06-12 01:28:00,1.39521,1.39548,1.39503,1.39548,45800000.0
2006-06-12 01:29:00,1.39548,1.39548,1.39507,1.39507,28000000.0
2006-06-12 01:30:00,1.39513,1.39513,1.39462,1.39485,55800000.0
2006-06-12 01:31:00,1.39476,1.39493,1.39466,1.39493,37000000.0
2006-06-12 01:32:00,1.39488,1.395,1.3947,1.39485,87100000.0
2006-06-12 01:33:00,1.39491,1.39501,1.39479,1.39495,25400000.0
2006-06-12 01:34:00,1.3949,1.39497,1.39448,1.39488,42400000.0
2006-06-12 01:35:00,1.39486,1.39503,1.39459,1.39459,52000000.0
2006-06-12 01:36:00,1.39482,1.39498,1.39479,1.39479,29600000.0
2006-06-12 01:37:00,1.39485,1.39507,1.39461,1.39503,30400000.0
2006-06-12 01:38:00,1.39503,1.3953,1.39503,1.39504,30600000.0
2006-06-12 01:39:00,1.39512,1.39533,1.39494,1.39523,48400000.0
2006-06-12 01:40:00,1.3951,1.39531,1.39507,1.39507,40000000.0
2006-06-12 01:41:00,1.39495,1.39527,1.3949,1.39522,47200000.0
2006-06-12 01:42:00,1.39545,1.39562,1.39527,1.39552,23600000.0
2006-06-12 01:43:00,1.39552,1.39563,1.39504,1.39551,22200000.0
2006-06-12 01:44:00,1.39551,1.39551,1.39509,1.39535,33400001.0
2006-06-12 01:45:00,1.39533,1.39543,1.39523,1.39534,45900000.0
2006-06-12 01:46:00,1.39535,1.39552,1.39518,1.39531,45200001.0
2006-06-12 01:47:00,1.39522,1.39544,1.39509,1.39509,23200000.0
2006-06-12 01:48:00,1.39518,1.39521,1.39464,1.39464,34100000.0
2006-06-12 01:49:00,1.39501,1.39518,1.39452,1.39494,22000000.0
2006-06-12 01:50:00,1.39489,1.39493,1.39455,1.39493,48100000.0
2006-06-12 01:51:00,1.39493,1.39493,1.39469,1.39477,44400001.0
2006-06-12 01:52:00,1.39493,1.395,1.39464,1.39464,34100000.0
2006-06-12 01:53:00,1.39491,1.39493,1.39481,1.39483,43400000.0
2006-06-12 01:54:00,1.39472,1.3949,1.3947,1.39486,32900000.0
2006-06-12 01:55:00,1.3948,1.39497,1.3947,1.39472,18400000.0
2006-06-12 01:56:00,1.39486,1.39501,1.39471,1.39479,44400000.0
2006-06-12 01:57:00,1.39484,1.39499,1.39476,1.39479,18400000.0
2006-06-12 01:58:00,1.39478,1.39507,1.39461,1.39471,30600000.0
2006-06-12 01:59:00,1.39487,1.39497,1.39487,1.39496,46700000.0
2006-06-12 02:00:00,1.39466,1.39491,1.39466,1.39468,41000000.0
2006-06-12 02:01:00,1.39446,1.39446,1.39419,1.39423,43900000.0
2006-06-12 02:02:00,1.39428,1.39469,1.39428,1.39441,74200000.0
2006-06-12 02:03:00,1.39451,1.39479,1.39451,1.39455,56200000.0
2006-06-12 02:04:00,1.3945,1.39455,1.39444,1.39444,70100001.0
2006-06-12 02:05:00,1.3944,1.3944,1.39419,1.39428,52400000.0
2006-06-12 02:06:00,1.39447,1.39457,1.3942,1.39457,96300000.0
2006-06-12 02:07:00,1.39458,1.39461,1.3942,1.3945,169200000.0
2006-06-12 02:08:00,1.39445,1.39451,1.39445,1.3945,45300000.0
2006-06-12 02:09:00,1.39454,1.39468,1.39424,1.39447,179600001.0
2006-06-12 02:10:00,1.39419,1.3946,1.39412,1.39418,144100001.0
2006-06-12 02:11:00,1.39437,1.39453,1.39431,1.39453,35200000.0
2006-06-12 02:12:00,1.39464,1.39478,1.39464,1.39472,45400000.0
2006-06-12 02:13:00,1.39469,1.39475,1.3946,1.3946,31600000.0
2006-06-12 02:14:00,1.39465,1.39471,1.39439,1.39471,169700000.0
2006-06-12 02:15:00,1.39459,1.39465,1.39439,1.39453,298400000.0
2006-06-12 02:16:00,1.39486,1.3949,1.39463,1.39483,37100000.0
2006-06-12 02:17:00,1.39476,1.39538,1.39456,1.39476,224200001.0
2006-06-12 02:18:00,1.39468,1.39504,1.39433,1.39484,31800000.0
2006-06-12 02:19:00,1.39486,1.39492,1.39458,1.39472,34800000.0
2006-06-12 02:20:00,1.39495,1.39519,1.39478,1.39504,51200000.0
2006-06-12 02:21:00,1.39483,1.39518,1.39483,1.39515,51700000.0
2006-06-12 02:22:00,1.39518,1.39524,1.3951,1.39518,31200000.0
2006-06-12 02:23:00,1.39543,1.39561,1.39525,1.39534,55800000.0
2006-06-12 02:24:00,1.39517,1.39542,1.39514,1.39542,44100000.0
2006-06-12 02:25:00,1.39532,1.39534,1.39503,1.39507,132400000.0
2006-06-12 02:26:00,1.39494,1.39532,1.39489,1.39529,82200000.0
2006-06-12 02:27:00,1.39507,1.39511,1.39492,1.39502,56500000.0
2006-06-12 02:28:00,1.39498,1.39509,1.39488,1.39501,51500000.0
2006-06-12 02:29:00,1.3952,1.3952,1.39479,1.39503,53800000.0
2006-06-12 02:30:00,1.39526,1.39546,1.39517,1.39537,29000000.0
2006-06-12 02:31:00,1.39518,1.39539,1.39511,1.3952,58600000.0
2006-06-12 02:32:00,1.39541,1.39556,1.39526,1.39546,38900000.0
2006-06-12 02:33:00,1.39521,1.39534,1.39514,1.39533,230300001.0
2006-06-12 02:34:00,1.39574,1.39581,1.39558,1.39578,41400000.0
2006-06-12 02:35:00,1.39572,1.39575,1.39522,1.39535,116600000.0
2006-06-12 02:36:00,1.39568,1.39581,1.39564,1.39575,46100000.0
2006-06-12 02:37:00,1.39547,1.39565,1.39547,1.3956,107800000.0
2006-06-12 02:38:00,1.39568,1.39572,1.39556,1.39569,35200000.0
2006-06-12 02:39:00,1.3958,1.39583,1.39565,1.39579,45700000.0
2006-06-12 02:40:00,1.3961,1.39632,1.3961,1.39621,32800000.0
2006-06-12 02:41:00,1.39647,1.39673,1.39647,1.39662,23000000.0
2006-06-12 02:42:00,1.39671,1.39671,1.39645,1.39645,24200000.0
2006-06-12 02:43:00,1.39638,1.39639,1.3963,1.39636,34000000.0
2006-06-12 02:44:00,1.39636,1.39653,1.3963,1.39653,52400000.0
2006-06-12 02:45:00,1.39607,1.39628,1.39607,1.39621,68800000.0
2006-06-12 02:46:00,1.39609,1.39611,1.39589,1.39593,145500000.0
2006-06-12 02:47:00,1.39629,1.39641,1.39583,1.39611,222500002.0
2006-06-12 02:48:00,1.39595,1.3963,1.39577,1.39622,85600000.0
2006-06-12 02:49:00,1.39627,1.39669,1.39621,1.39627,85800001.0
2006-06-12 02:50:00,1.39648,1.39691,1.39625,1.39691,105400000.0
2006-06-12 02:51:00,1.3965,1.39663,1.39629,1.39654,64800000.0
2006-06-12 02:52:00,1.39679,1.39679,1.39658,1.39666,25600000.0
2006-06-12 02:53:00,1.39668,1.39668,1.39625,1.39651,32400000.0
2006-06-12 02:54:00,1.3967,1.39684,1.39662,1.39662,54400000.0
2006-06-12 02:55:00,1.39662,1.39672,1.39621,1.39637,25100000.0
2006-06-12 02:56:00,1.39629,1.39637,1.39629,1.39636,61300000.0
2006-06-12 02:57:00,1.39638,1.39656,1.39635,1.39639,39800000.0
2006-06-12 02:58:00,1.39635,1.39656,1.39635,1.39637,58300000.0
2006-06-12 02:59:00,1.39656,1.39669,1.39649,1.39649,49000000.0
2006-06-12 03:00:00,1.39656,1.39665,1.39648,1.39661,134200000.0
2006-06-12 03:01:00,1.39669,1.39684,1.39669,1.39684,46900000.0
2006-06-12 03:02:00,1.39691,1.39691,1.39671,1.39689,41700000.0
2006-06-12 03:03:00,1.39693,1.39695,1.39685,1.39689,82400000.0
2006-06-12 03:04:00,1.39683,1.39714,1.39662,1.39662,46100000.0
2006-06-12 03:05:00,1.39661,1.39669,1.39656,1.39664,42700000.0
2006-06-12 03:06:00,1.39669,1.39701,1.39668,1.39701,61800000.0
2006-06-12 03:07:00,1.39712,1.39744,1.397,1.39742,107900000.0
2006-06-12 03:08:00,1.39738,1.39738,1.39688,1.39693,56600001.0
2006-06-12 03:09:00,1.39723,1.39742,1.39694,1.39742,33800000.0
2006-06-12 03:10:00,1.39693,1.39747,1.39693,1.39747,33800000.0
2006-06-12 03:11:00,1.39706,1.39718,1.39706,1.39718,43800000.0
2006-06-12 03:12:00,1.39745,1.39758,1.39716,1.39738,35200000.0
2006-06-12 03:13:00,1.39711,1.3975,1.39711,1.3974,40600000.0
2006-06-12 03:14:00,1.39736,1.39769,1.39715,1.39761,28000000.0
2006-06-12 03:15:00,1.39724,1.39766,1.39724,1.39746,50800000.0
2006-06-12 03:16:00,1.3974,1.39753,1.39715,1.3975,38700000.0
2006-06-12 03:17:00,1.39747,1.39753,1.39704,1.39747,49900000.0
2006-06-12 03:18:00,1.39734,1.39741,1.39706,1.39741,22400000.0
2006-06-12 03:19:00,1.39723,1.39723,1.39697,1.39722,19400000.0
2006-06-12 03:20:00,1.39677,1.39728,1.39677,1.39728,33600000.0
2006-06-12 03:21:00,1.39687,1.39687,1.39682,1.39684,27600000.0
2006-06-12 03:22:00,1.39682,1.39682,1.39671,1.39676,71900000.0
2006-06-12 03:23:00,1.39684,1.39692,1.39679,1.39684,76300000.0
2006-06-12 03:24:00,1.39687,1.39689,1.39684,1.39685,58800000.0
2006-06-12 03:25:00,1.3973,1.3973,1.39675,1.39685,32000001.0
2006-06-12 03:26:00,1.39677,1.39687,1.39672,1.39682,123400001.0
2006-06-12 03:27:00,1.39686,1.39695,1.39676,1.39688,111800000.0
2006-06-12 03:28:00,1.39681,1.39681,1.39671,1.39672,39800000.0
2006-06-12 03:29:00,1.39672,1.39677,1.39669,1.39674,39600000.0
2006-06-12 03:30:00,1.39674,1.39687,1.3966,1.39687,49600000.0
2006-06-12 03:31:00,1.39687,1.39715,1.39687,1.39713,35200001.0
2006-06-12 03:32:00,1.39707,1.3973,1.39707,1.39712,30600000.0
2006-06-12 03:33:00,1.39693,1.39703,1.39693,1.397,52200000.0
2006-06-12 03:34:00,1.39718,1.39733,1.39693,1.39696,37200000.0
2006-06-12 03:35:00,1.39706,1.39713,1.39688,1.39698,69300000.0
2006-06-12 03:36:00,1.39719,1.39749,1.39701,1.39744,56800000.0
2006-06-12 03:37:00,1.39739,1.39744,1.39709,1.39739,37800000.0
2006-06-12 03:38:00,1.39744,1.39754,1.39724,1.39742,36200000.0
2006-06-12 03:39:00,1.39728,1.39732,1.39712,1.39714,64800000.0
2006-06-12 03:40:00,1.3971,1.3975,1.39709,1.39718,122500000.0
2006-06-12 03:41:00,1.39704,1.39722,1.39695,1.39721,71100000.0
2006-06-12 03:42:00,1.39726,1.39729,1.39716,1.39726,99400001.0
2006-06-12 03:43:00,1.39734,1.39756,1.39734,1.39756,50900000.0
2006-06-12 03:44:00,1.39728,1.39744,1.3972,1.39739,35900000.0
2006-06-12 03:45:00,1.39744,1.39759,1.39739,1.39759,30200000.0
2006-06-12 03:46:00,1.39716,1.39716,1.39693,1.39693,39200000.0
2006-06-12 03:47:00,1.39688,1.3969,1.39655,1.39655,37900000.0
2006-06-12 03:48:00,1.39684,1.39702,1.39669,1.39685,36600000.0
2006-06-12 03:49:00,1.39678,1.39678,1.39643,1.39643,44000000.0
2006-06-12 03:50:00,1.39658,1.39658,1.39622,1.39622,123300001.0
2006-06-12 03:51:00,1.39645,1.39645,1.39627,1.39627,39200000.0
2006-06-12 03:52:00,1.39632,1.39639,1.39611,1.39611,96900000.0
2006-06-12 03:53:00,1.39602,1.39617,1.39592,1.39607,42600000.0
2006-06-12 03:54:00,1.39598,1.3963,1.39584,1.39591,29400000.0
2006-06-12 03:55:00,1.3962,1.3962,1.39567,1.39588,55100001.0
2006-06-12 03:56:00,1.39577,1.39593,1.39575,1.39575,23600000.0
2006-06-12 03:57:00,1.39523,1.39536,1.3952,1.39528,160000002.0
2006-06-12 03:58:00,1.39527,1.39596,1.39527,1.39546,235800000.0
2006-06-12 03:59:00,1.39583,1.3961,1.3958,1.39587,150800000.0
2006-06-12 04:00:00,1.39577,1.39577,1.39557,1.39558,53300000.0
2006-06-12 04:01:00,1.39553,1.39584,1.39534,1.39584,183900002.0
2006-06-12 04:02:00,1.39585,1.39597,1.39558,1.39558,103400000.0
2006-06-12 04:03:00,1.39556,1.39556,1.39534,1.39556,85200000.0
2006-06-12 04:04:00,1.39557,1.39583,1.39553,1.39583,134400000.0
2006-06-12 04:05:00,1.39585,1.39654,1.39585,1.39631,220400001.0
2006-06-12 04:06:00,1.39576,1.39611,1.39565,1.39594,101000000.0
2006-06-12 04:07:00,1.39601,1.39601,1.39571,1.39572,131200000.0
2006-06-12 04:08:00,1.39613,1.39632,1.39613,1.39632,16600000.0
2006-06-12 04:09:00,1.39649,1.39649,1.3962,1.39644,26400000.0
2006-06-12 04:10:00,1.39634,1.39634,1.39606,1.39623,101600000.0
2006-06-12 04:11:00,1.39633,1.39653,1.39604,1.39612,43000000.0
2006-06-12 04:12:00,1.39604,1.39618,1.39604,1.39613,88800001.0
2006-06-12 04:13:00,1.3959,1.39599,1.39581,1.39581,59000000.0
2006-06-12 04:14:00,1.39584,1.39599,1.39579,1.39599,79900000.0
2006-06-12 04:15:00,1.39593,1.39616,1.3959,1.3961,107500000.0
2006-06-12 04:16:00,1.39598,1.39601,1.39568,1.39581,83400000.0
2006-06-12 04:17:00,1.39588,1.39589,1.39576,1.39581,41200000.0
2006-06-12 04:18:00,1.39591,1.3962,1.39588,1.39598,129800000.0
2006-06-12 04:19:00,1.396,1.39607,1.39597,1.39605,62300000.0
2006-06-12 04:20:00,1.3961,1.39637,1.39603,1.39606,190300000.0
2006-06-12 04:21:00,1.3959,1.396,1.3959,1.3959,34800000.0
2006-06-12 04:22:00,1.39595,1.39632,1.3959,1.39632,34000000.0
2006-06-12 04:23:00,1.39587,1.3959,1.39579,1.39579,32600000.0
2006-06-12 04:24:00,1.39584,1.39614,1.39584,1.39614,159800002.0
2006-06-12 04:25:00,1.39618,1.39665,1.39615,1.3964,189700000.0
2006-06-12 04:26:00,1.39635,1.39635,1.39605,1.39619,123500000.0
2006-06-12 04:27:00,1.39631,1.39639,1.39621,1.39627,48000000.0
2006-06-12 04:28:00,1.39634,1.39639,1.39629,1.39629,51400000.0
2006-06-12 04:29:00,1.39626,1.39674,1.39626,1.39653,83800001.0
2006-06-12 04:30:00,1.39583,1.39635,1.39579,1.39591,91600000.0
2006-06-12 04:31:00,1.39577,1.39603,1.39571,1.39599,33000000.0
2006-06-12 04:32:00,1.39607,1.39607,1.39592,1.39602,25200000.0
2006-06-12 04:33:00,1.39603,1.39603,1.39581,1.39585,50300000.0
2006-06-12 04:34:00,1.39587,1.39589,1.39577,1.39584,44300000.0
2006-06-12 04:35:00,1.39584,1.39596,1.3958,1.39581,51000000.0
2006-06-12 04:36:00,1.39606,1.39614,1.39541,1.39603,156600000.0
2006-06-12 04:37:00,1.39583,1.39619,1.3956,1.39594,111000000.0
2006-06-12 04:38:00,1.39596,1.39596,1.39583,1.39591,40400001.0
2006-06-12 04:39:00,1.39576,1.39597,1.39576,1.39582,50000000.0
2006-06-12 04:40:00,1.39567,1.39594,1.39567,1.39588,35000000.0
2006-06-12 04:41:00,1.39559,1.39584,1.39555,1.39557,62400001.0
2006-06-12 04:42:00,1.39531,1.39548,1.3953,1.39548,75200000.0
2006-06-12 04:43:00,1.3954,1.3954,1.39522,1.3953,51700000.0
2006-06-12 04:44:00,1.39527,1.39582,1.39525,1.39582,35000000.0
2006-06-12 04:45:00,1.39563,1.3957,1.39518,1.39551,57600001.0
2006-06-12 04:46:00,1.39534,1.39549,1.39534,1.39541,43000000.0
2006-06-12 04:47:00,1.39546,1.39589,1.39544,1.39589,73000000.0
2006-06-12 04:48:00,1.39562,1.39591,1.39562,1.39591,35800000.0
2006-06-12 04:49:00,1.39575,1.3958,1.3953,1.39532,54700000.0
2006-06-12 04:50:00,1.39573,1.39585,1.39562,1.39573,68400000.0
2006-06-12 04:51:00,1.39534,1.39542,1.39534,1.39542,36200000.0
2006-06-12 04:52:00,1.39546,1.39611,1.39546,1.39586,42000000.0
2006-06-12 04:53:00,1.39568,1.39587,1.39553,1.39558,42400000.0
2006-06-12 04:54:00,1.39534,1.39551,1.39518,1.39526,40700000.0
2006-06-12 04:55:00,1.39551,1.39562,1.39519,1.39562,30800000.0
2006-06-12 04:56:00,1.39552,1.3957,1.39542,1.39547,37800000.0
2006-06-12 04:57:00,1.39528,1.3957,1.39525,1.39528,80500002.0
2006-06-12 04:58:00,1.39529,1.39576,1.39529,1.39563,37000000.0
2006-06-12 04:59:00,1.39541,1.39564,1.39535,1.39541,119600000.0
2006-06-12 05:00:00,1.39595,1.39613,1.39595,1.39598,32800000.0
2006-06-12 05:01:00,1.39567,1.39599,1.39567,1.39599,39900000.0
2006-06-12 05:02:00,1.39575,1.39577,1.3955,1.39567,28000000.0
2006-06-12 05:03:00,1.39542,1.39569,1.39535,1.3956,184900000.0
2006-06-12 05:04:00,1.3956,1.39566,1.39542,1.39566,215700001.0
2006-06-12 05:05:00,1.39566,1.39566,1.39551,1.39556,165900000.0
2006-06-12 05:06:00,1.39569,1.39571,1.39552,1.39561,186300001.0
2006-06-12 05:07:00,1.39552,1.39586,1.39535,1.39537,257000000.0
2006-06-12 05:08:00,1.39556,1.39556,1.39513,1.39513,307200002.0
2006-06-12 05:09:00,1.39501,1.39554,1.395,1.39502,209100000.0
2006-06-12 05:10:00,1.39507,1.39524,1.39504,1.39524,217200000.0
2006-06-12 05:11:00,1.39516,1.39522,1.39501,1.39513,106800000.0
2006-06-12 05:12:00,1.39523,1.39545,1.39523,1.3954,126700000.0
2006-06-12 05:13:00,1.39546,1.39564,1.39532,1.39536,151200000.0
2006-06-12 05:14:00,1.3954,1.39553,1.39539,1.39545,214900001.0
2006-06-12 05:15:00,1.39561,1.39585,1.39554,1.39567,42200000.0
2006-06-12 05:16:00,1.39552,1.39564,1.39544,1.39554,175300000.0
2006-06-12 05:17:00,1.39586,1.39606,1.39569,1.39606,141600000.0
2006-06-12 05:18:00,1.39606,1.39606,1.39564,1.39572,236700000.0
2006-06-12 05:19:00,1.39546,1.39581,1.39536,1.39536,317300000.0
2006-06-12 05:20:00,1.39536,1.39551,1.39531,1.39541,251700000.0
2006-06-12 05:21:00,1.39525,1.39557,1.39515,1.39526,322800000.0
2006-06-12 05:22:00,1.39517,1.39524,1.39509,1.39514,192400000.0
2006-06-12 05:23:00,1.39498,1.39511,1.39498,1.39506,116200000.0
2006-06-12 05:24:00,1.39506,1.39516,1.39502,1.3951,167500002.0
2006-06-12 05:25:00,1.39529,1.39546,1.39509,1.39514,242900000.0
2006-06-12 05:26:00,1.39514,1.39517,1.39509,1.39514,123800000.0
2006-06-12 05:27:00,1.39539,1.39544,1.39509,1.39534,165600001.0
2006-06-12 05:28:00,1.39534,1.39544,1.39509,1.39534,233000000.0
2006-06-12 05:29:00,1.39532,1.39549,1.39509,1.39511,234900000.0
2006-06-12 05:30:00,1.39508,1.39528,1.39498,1.395,181200000.0
2006-06-12 05:31:00,1.39501,1.39536,1.39497,1.39498,68600000.0
2006-06-12 05:32:00,1.3951,1.39524,1.39496,1.39514,141600000.0
2006-06-12 05:33:00,1.39509,1.39509,1.39486,1.39499,189200000.0
2006-06-12 05:34:00,1.39498,1.39536,1.39497,1.39502,242400000.0
2006-06-12 05:35:00,1.39523,1.39523,1.39508,1.39512,26500000.0
2006-06-12 05:36:00,1.39489,1.39505,1.39487,1.39492,177600000.0
2006-06-12 05:37:00,1.39492,1.39502,1.39487,1.39492,190900000.0
2006-06-12 05:38:00,1.39497,1.39517,1.39495,1.39512,144400001.0
2006-06-12 05:39:00,1.39515,1.3953,1.39506,1.39521,163800002.0
2006-06-12 05:40:00,1.39507,1.39534,1.39499,1.39524,189200000.0
2006-06-12 05:41:00,1.39508,1.39527,1.39487,1.39496,119300000.0
2006-06-12 05:42:00,1.39512,1.39513,1.39486,1.39486,187900000.0
2006-06-12 05:43:00,1.39478,1.39486,1.39463,1.39465,71500000.0
2006-06-12 05:44:00,1.39459,1.39459,1.39434,1.39434,108400000.0
2006-06-12 05:45:00,1.39401,1.39427,1.39394,1.39401,167800001.0
2006-06-12 05:46:00,1.39403,1.39407,1.39376,1.39389,179800001.0
2006-06-12 05:47:00,1.39402,1.39402,1.39344,1.39344,197900001.0
2006-06-12 05:48:00,1.3932,1.39345,1.39315,1.3933,255400000.0
2006-06-12 05:49:00,1.39338,1.39362,1.39324,1.39324,189900000.0
2006-06-12 05:50:00,1.39334,1.39376,1.39333,1.3936,248600000.0
2006-06-12 05:51:00,1.39368,1.39369,1.39348,1.39354,173600000.0
2006-06-12 05:52:00,1.39359,1.39415,1.39359,1.39398,175800000.0
2006-06-12 05:53:00,1.39393,1.39406,1.39373,1.39382,86700000.0
2006-06-12 05:54:00,1.39419,1.39451,1.39412,1.39419,187400000.0
2006-06-12 05:55:00,1.39383,1.39406,1.39363,1.39387,181900000.0
2006-06-12 05:56:00,1.39396,1.39412,1.39386,1.39389,110200000.0
2006-06-12 05:57:00,1.39391,1.39402,1.3939,1.39392,193600000.0
2006-06-12 05:58:00,1.39407,1.39412,1.39395,1.39395,185800002.0
2006-06-12 05:59:00,1.39409,1.39414,1.39393,1.39394,79600001.0
2006-06-12 06:00:00,1.39406,1.39408,1.39398,1.39403,199400000.0
2006-06-12 06:01:00,1.39423,1.39428,1.39398,1.39403,158500000.0
2006-06-12 06:02:00,1.39401,1.39418,1.39398,1.39405,270700000.0
2006-06-12 06:03:00,1.39416,1.39425,1.39407,1.39419,36200000.0
2006-06-12 06:04:00,1.3941,1.39417,1.39405,1.39416,185500000.0
2006-06-12 06:05:00,1.39413,1.39462,1.39413,1.39447,426200001.0
2006-06-12 06:06:00,1.39459,1.39486,1.39459,1.39486,58800000.0
2006-06-12 06:07:00,1.39492,1.39492,1.39462,1.39489,341600000.0
2006-06-12 06:08:00,1.39475,1.39501,1.39469,1.39475,566700001.0
2006-06-12 06:09:00,1.39461,1.39501,1.39449,1.39449,359700001.0
2006-06-12 06:10:00,1.39465,1.39495,1.39465,1.39483,324800001.0
2006-06-12 06:11:00,1.39482,1.395,1.39478,1.39494,406100001.0
2006-06-12 06:12:00,1.39496,1.39532,1.3949,1.39516,285600002.0
2006-06-12 06:13:00,1.39508,1.39523,1.3949,1.3949,318900000.0
2006-06-12 06:14:00,1.39513,1.39518,1.39488,1.39498,372600000.0
2006-06-12 06:15:00,1.39508,1.3951,1.39491,1.39494,158300000.0
2006-06-12 06:16:00,1.39501,1.39508,1.3949,1.39508,242200002.0
2006-06-12 06:17:00,1.39488,1.395,1.39487,1.39488,204500000.0
2006-06-12 06:18:00,1.3949,1.39511,1.39488,1.3949,243600000.0
2006-06-12 06:19:00,1.39488,1.39509,1.39488,1.39503,170800001.0
2006-06-12 06:20:00,1.39496,1.39502,1.39478,1.3948,297100000.0
2006-06-12 06:21:00,1.39492,1.395,1.3948,1.39492,309300000.0
2006-06-12 06:22:00,1.39454,1.39474,1.39427,1.39427,265400000.0
2006-06-12 06:23:00,1.39371,1.39379,1.39336,1.39364,285300000.0
2006-06-12 06:24:00,1.39364,1.39387,1.39356,1.39384,368900000.0
2006-06-12 06:25:00,1.39378,1.39393,1.39377,1.3939,227600001.0
2006-06-12 06:26:00,1.39388,1.394,1.3938,1.39396,327000001.0
2006-06-12 06:27:00,1.39389,1.39397,1.39364,1.39392,332600001.0
2006-06-12 06:28:00,1.39394,1.39409,1.39382,1.39394,356800000.0
2006-06-12 06:29:00,1.39389,1.39389,1.39365,1.39374,102300000.0
2006-06-12 06:30:00,1.39373,1.39399,1.39372,1.39388,301500002.0
2006-06-12 06:31:00,1.39397,1.39404,1.39384,1.39396,165700000.0
2006-06-12 06:32:00,1.39388,1.39398,1.39388,1.39394,179900000.0
2006-06-12 06:33:00,1.39397,1.39414,1.39394,1.39397,265300002.0
2006-06-12 06:34:00,1.39398,1.3941,1.39386,1.39396,275000000.0
2006-06-12 06:35:00,1.39368,1.39409,1.39368,1.39389,208000000.0
2006-06-12 06:36:00,1.39386,1.39395,1.39378,1.39378,70800000.0
2006-06-12 06:37:00,1.39376,1.39376,1.39345,1.3937,234000000.0
2006-06-12 06:38:00,1.39381,1.39403,1.39378,1.3938,143000000.0
2006-06-12 06:39:00,1.39388,1.39388,1.39379,1.39386,24200000.0
2006-06-12 06:40:00,1.3937,1.39376,1.39339,1.39375,133300000.0
2006-06-12 06:41:00,1.39374,1.3938,1.39355,1.39355,145800000.0
2006-06-12 06:42:00,1.39357,1.39365,1.39341,1.39352,276100000.0
2006-06-12 06:43:00,1.3936,1.39378,1.39357,1.39369,152800001.0
2006-06-12 06:44:00,1.39376,1.39387,1.39368,1.39373,338200000.0
2006-06-12 06:45:00,1.39378,1.39382,1.39367,1.39377,226900002.0
2006-06-12 06:46:00,1.39378,1.39384,1.39367,1.39371,243600000.0
2006-06-12 06:47:00,1.3937,1.39386,1.39363,1.39381,240400000.0
2006-06-12 06:48:00,1.39366,1.39382,1.39359,1.3936,42500000.0
2006-06-12 06:49:00,1.39353,1.39378,1.39345,1.39355,248700000.0
2006-06-12 06:50:00,1.39365,1.39375,1.39359,1.39366,43200000.0
2006-06-12 06:51:00,1.39379,1.39379,1.39322,1.39348,29400000.0
2006-06-12 06:52:00,1.39333,1.39349,1.39333,1.39334,218400000.0
2006-06-12 06:53:00,1.39337,1.39371,1.39337,1.39342,229300000.0
2006-06-12 06:54:00,1.39348,1.39375,1.3934,1.39344,489600000.0
2006-06-12 06:55:00,1.39343,1.39358,1.39335,1.39353,355800001.0
2006-06-12 06:56:00,1.39367,1.39367,1.39357,1.39357,39700000.0
2006-06-12 06:57:00,1.39364,1.39377,1.39364,1.39371,74200000.0
2006-06-12 06:58:00,1.39376,1.39397,1.3937,1.39395,219700000.0
2006-06-12 06:59:00,1.39384,1.39412,1.39372,1.39406,324000001.0
2006-06-12 07:00:00,1.39421,1.39422,1.39408,1.39409,134900000.0
2006-06-12 07:01:00,1.39382,1.39411,1.39378,1.39403,282100001.0
2006-06-12 07:02:00,1.39401,1.39417,1.39387,1.39401,390100001.0
2006-06-12 07:03:00,1.3942,1.39427,1.39412,1.3942,145500000.0
2006-06-12 07:04:00,1.39432,1.39442,1.39424,1.39432,344300001.0
2006-06-12 07:05:00,1.3943,1.3943,1.39414,1.3942,118900000.0
2006-06-12 07:06:00,1.39427,1.39456,1.39423,1.39441,220900001.0
2006-06-12 07:07:00,1.39461,1.39464,1.39444,1.39457,199700000.0
2006-06-12 07:08:00,1.39456,1.39464,1.39435,1.39442,261100001.0
2006-06-12 07:09:00,1.39444,1.39447,1.39432,1.39432,220500000.0
2006-06-12 07:10:00,1.3945,1.39465,1.39444,1.39449,419900003.0
2006-06-12 07:11:00,1.39456,1.39469,1.39456,1.39459,345100000.0
2006-06-12 07:12:00,1.39478,1.39493,1.39473,1.39491,325300001.0
2006-06-12 07:13:00,1.39495,1.39512,1.39494,1.39512,314000001.0
2006-06-12 07:14:00,1.39517,1.39517,1.395,1.39502,537000002.0
2006-06-12 07:15:00,1.3952,1.3953,1.39495,1.3953,234000001.0
2006-06-12 07:16:00,1.39514,1.39521,1.39501,1.39511,196100000.0
2006-06-12 07:17:00,1.395,1.39506,1.39479,1.39479,252000002.0
2006-06-12 07:18:00,1.39474,1.39498,1.3946,1.39491,497300000.0
2006-06-12 07:19:00,1.39477,1.39486,1.39457,1.39483,330400002.0
2006-06-12 07:20:00,1.39485,1.3949,1.39465,1.39478,452100002.0
2006-06-12 07:21:00,1.39464,1.39529,1.39464,1.39518,237900000.0
2006-06-12 07:22:00,1.39534,1.39549,1.39527,1.39535,343000001.0
2006-06-12 07:23:00,1.39542,1.3955,1.3952,1.39542,462000001.0
2006-06-12 07:24:00,1.39529,1.39534,1.39508,1.39524,257600000.0
2006-06-12 07:25:00,1.39524,1.39534,1.39512,1.3953,337500001.0
2006-06-12 07:26:00,1.39528,1.39547,1.39521,1.39538,298400000.0
2006-06-12 07:27:00,1.3954,1.39551,1.39526,1.39548,132600000.0
2006-06-12 07:28:00,1.39555,1.39555,1.3952,1.39532,215300000.0
2006-06-12 07:29:00,1.39486,1.39509,1.39471,1.39484,251200000.0
2006-06-12 07:30:00,1.39487,1.39495,1.39465,1.39467,513400002.0
2006-06-12 07:31:00,1.39455,1.39479,1.39451,1.39474,244900001.0
2006-06-12 07:32:00,1.39482,1.39487,1.39464,1.39477,491900000.0
2006-06-12 07:33:00,1.39476,1.39505,1.39476,1.39486,423100002.0
2006-06-12 07:34:00,1.39505,1.39509,1.39492,1.39499,279500001.0
2006-06-12 07:35:00,1.39499,1.3952,1.39498,1.39502,259500002.0
2006-06-12 07:36:00,1.39507,1.39515,1.39492,1.39509,362200000.0
2006-06-12 07:37:00,1.39509,1.39519,1.39492,1.39502,225900000.0
2006-06-12 07:38:00,1.3949,1.39506,1.39477,1.39478,32800000.0
2006-06-12 07:39:00,1.39462,1.39497,1.3946,1.39497,392800001.0
2006-06-12 07:40:00,1.39493,1.39507,1.39477,1.39489,369400003.0
2006-06-12 07:41:00,1.39479,1.39501,1.39473,1.39489,706000001.0
2006-06-12 07:42:00,1.39491,1.39504,1.3948,1.39497,320800000.0
2006-06-12 07:43:00,1.39498,1.39512,1.39485,1.3951,188300000.0
2006-06-12 07:44:00,1.39513,1.39513,1.39492,1.39496,386800000.0
2006-06-12 07:45:00,1.39518,1.3954,1.39515,1.39527,387800001.0
2006-06-12 07:46:00,1.3953,1.39543,1.39514,1.39516,533200002.0
2006-06-12 07:47:00,1.39511,1.39547,1.39509,1.39516,643800001.0
2006-06-12 07:48:00,1.39514,1.39534,1.39509,1.39514,710400002.0
2006-06-12 07:49:00,1.39526,1.39536,1.39508,1.39523,666000001.0
2006-06-12 07:50:00,1.39518,1.39546,1.39513,1.39532,612200000.0
2006-06-12 07:51:00,1.39559,1.39561,1.39531,1.39553,670000003.0
2006-06-12 07:52:00,1.39552,1.39564,1.39544,1.39552,497400000.0
2006-06-12 07:53:00,1.39542,1.39567,1.39519,1.39548,531600000.0
2006-06-12 07:54:00,1.39537,1.3955,1.39528,1.39535,309600000.0
2006-06-12 07:55:00,1.3953,1.39548,1.39525,1.39532,354700000.0
2006-06-12 07:56:00,1.39545,1.39568,1.39537,1.39553,653000002.0
2006-06-12 07:57:00,1.39546,1.39563,1.3953,1.39537,541400001.0
2006-06-12 07:58:00,1.39535,1.39549,1.39517,1.3952,752100004.0
2006-06-12 07:59:00,1.39526,1.39546,1.39505,1.39523,441500000.0
2006-06-12 08:00:00,1.39518,1.39557,1.39518,1.3955,388800001.0
2006-06-12 08:01:00,1.39544,1.39592,1.39539,1.39572,521500001.0
2006-06-12 08:02:00,1.39562,1.39576,1.39554,1.3957,268800000.0
2006-06-12 08:03:00,1.39579,1.39586,1.39563,1.39568,458100001.0
2006-06-12 08:04:00,1.3956,1.39578,1.39555,1.39577,381400002.0
2006-06-12 08:05:00,1.39587,1.39605,1.39578,1.39589,334300000.0
2006-06-12 08:06:00,1.39607,1.39607,1.39559,1.39594,647600002.0
2006-06-12 08:07:00,1.39584,1.39609,1.39577,1.3958,467100001.0
2006-06-12 08:08:00,1.39585,1.3959,1.39562,1.39575,378600001.0
2006-06-12 08:09:00,1.39573,1.39588,1.39558,1.3957,472500000.0
2006-06-12 08:10:00,1.3956,1.3958,1.39541,1.39565,567500000.0
2006-06-12 08:11:00,1.39568,1.39587,1.39556,1.39569,224300000.0
2006-06-12 08:12:00,1.3956,1.39576,1.39546,1.39551,393000001.0
2006-06-12 08:13:00,1.3955,1.39574,1.39544,1.39558,256100001.0
2006-06-12 08:14:00,1.39555,1.39568,1.39555,1.39562,100700000.0
2006-06-12 08:15:00,1.39549,1.39552,1.3953,1.3955,308300002.0
2006-06-12 08:16:00,1.39552,1.39567,1.39549,1.3955,276400000.0
2006-06-12 08:17:00,1.39554,1.39562,1.39533,1.39533,267000002.0
2006-06-12 08:18:00,1.39529,1.39548,1.39528,1.39547,171600000.0
2006-06-12 08:19:00,1.39539,1.39549,1.39531,1.39544,263800000.0
2006-06-12 08:20:00,1.39547,1.39562,1.39538,1.39543,286200000.0
2006-06-12 08:21:00,1.39545,1.39572,1.3954,1.39546,531400003.0
2006-06-12 08:22:00,1.39547,1.39556,1.39535,1.39535,371400000.0
2006-06-12 08:23:00,1.39525,1.39532,1.39514,1.39526,281200001.0
2006-06-12 08:24:00,1.39554,1.39583,1.39545,1.39546,448500000.0
2006-06-12 08:25:00,1.39554,1.39554,1.39529,1.39534,547900002.0
2006-06-12 08:26:00,1.39542,1.39571,1.39542,1.39571,333600001.0
2006-06-12 08:27:00,1.3959,1.39598,1.39561,1.39576,409500002.0
2006-06-12 08:28:00,1.39582,1.39607,1.39572,1.39607,597900005.0
2006-06-12 08:29:00,1.39601,1.39602,1.39573,1.39578,443000001.0
2006-06-12 08:30:00,1.39576,1.39619,1.39558,1.39619,548100001.0
2006-06-12 08:31:00,1.39628,1.39648,1.39618,1.39639,270600001.0
2006-06-12 08:32:00,1.39636,1.39654,1.39607,1.39652,293400000.0
2006-06-12 08:33:00,1.39662,1.39662,1.39645,1.39645,152900000.0
2006-06-12 08:34:00,1.39634,1.39641,1.39603,1.39603,598300002.0
2006-06-12 08:35:00,1.39601,1.39617,1.39594,1.39606,565700001.0
2006-06-12 08:36:00,1.39613,1.39666,1.39613,1.39646,408400000.0
2006-06-12 08:37:00,1.39627,1.39648,1.39609,1.39627,309700001.0
2006-06-12 08:38:00,1.39632,1.39654,1.39613,1.39631,335500001.0
2006-06-12 08:39:00,1.39628,1.39645,1.39615,1.3962,580700002.0
2006-06-12 08:40:00,1.39609,1.39637,1.39598,1.39609,352800002.0
2006-06-12 08:41:00,1.39627,1.39645,1.39608,1.39619,463400000.0
2006-06-12 08:42:00,1.39598,1.39611,1.39567,1.39577,492800000.0
2006-06-12 08:43:00,1.3959,1.39619,1.39587,1.39594,358900002.0
2006-06-12 08:44:00,1.39613,1.39651,1.39613,1.39633,462600000.0
2006-06-12 08:45:00,1.39643,1.39662,1.39623,1.39625,604400003.0
2006-06-12 08:46:00,1.39635,1.39687,1.39613,1.39686,760600002.0
2006-06-12 08:47:00,1.39694,1.39694,1.39668,1.39676,516000001.0
2006-06-12 08:48:00,1.3966,1.39682,1.39639,1.39654,350700001.0
2006-06-12 08:49:00,1.39644,1.39661,1.39628,1.39632,469200001.0
2006-06-12 08:50:00,1.39633,1.39633,1.39587,1.39592,508500000.0
2006-06-12 08:51:00,1.39585,1.39613,1.39551,1.39553,556300000.0
2006-06-12 08:52:00,1.39554,1.39554,1.39467,1.39467,566900002.0
2006-06-12 08:53:00,1.39455,1.39464,1.39241,1.39245,555900003.0
2006-06-12 08:54:00,1.39216,1.39257,1.39201,1.39215,680300003.0
2006-06-12 08:55:00,1.39232,1.39298,1.39212,1.39279,673900001.0
2006-06-12 08:56:00,1.39287,1.39326,1.39282,1.39297,560600000.0
2006-06-12 08:57:00,1.39311,1.39321,1.39251,1.39258,466900001.0
2006-06-12 08:58:00,1.39251,1.39263,1.39224,1.39252,519300001.0
2006-06-12 08:59:00,1.39252,1.3926,1.39226,1.39245,318900000.0
2006-06-12 09:00:00,1.39259,1.39263,1.3922,1.39232,442600000.0
2006-06-12 09:01:00,1.39237,1.39262,1.3922,1.3924,376800001.0
2006-06-12 09:02:00,1.39229,1.39235,1.39208,1.39208,708600007.0
2006-06-12 09:03:00,1.39207,1.39225,1.39198,1.39218,600500000.0
2006-06-12 09:04:00,1.39217,1.39234,1.39188,1.39219,622800001.0
2006-06-12 09:05:00,1.39216,1.39227,1.39196,1.39212,617300001.0
2006-06-12 09:06:00,1.39207,1.39228,1.39178,1.39195,525100002.0
2006-06-12 09:07:00,1.39186,1.39202,1.39168,1.39188,325000000.0
2006-06-12 09:08:00,1.39178,1.39197,1.39177,1.39182,236600002.0
2006-06-12 09:09:00,1.39181,1.39209,1.39181,1.39199,289000000.0
2006-06-12 09:10:00,1.39194,1.39204,1.39179,1.39182,356200002.0
2006-06-12 09:11:00,1.39182,1.39223,1.3918,1.39192,544100001.0
2006-06-12 09:12:00,1.39179,1.39202,1.39165,1.39173,460200002.0
2006-06-12 09:13:00,1.39163,1.39181,1.3913,1.3913,451200001.0
2006-06-12 09:14:00,1.3912,1.39148,1.39115,1.39143,329800000.0
2006-06-12 09:15:00,1.39137,1.39159,1.39131,1.39147,480700004.0
2006-06-12 09:16:00,1.39136,1.39152,1.39127,1.39145,538600002.0
2006-06-12 09:17:00,1.39168,1.39196,1.39167,1.39196,620200001.0
2006-06-12 09:18:00,1.392,1.3921,1.39187,1.39204,192700000.0
2006-06-12 09:19:00,1.39173,1.39178,1.3914,1.3914,531400004.0
2006-06-12 09:20:00,1.39122,1.39137,1.39122,1.39124,238400000.0
2006-06-12 09:21:00,1.39132,1.39142,1.39122,1.39137,311900000.0
2006-06-12 09:22:00,1.39134,1.39144,1.39127,1.39132,364300001.0
2006-06-12 09:23:00,1.39154,1.39192,1.39147,1.39179,406200001.0
2006-06-12 09:24:00,1.39189,1.3921,1.39175,1.39188,398200001.0
2006-06-12 09:25:00,1.39192,1.3921,1.39187,1.3921,407200001.0
2006-06-12 09:26:00,1.39209,1.39222,1.39201,1.39205,616300000.0
2006-06-12 09:27:00,1.39197,1.39219,1.39187,1.39205,398200001.0
2006-06-12 09:28:00,1.39213,1.39226,1.39194,1.39224,453100000.0
2006-06-12 09:29:00,1.39222,1.39222,1.3917,1.39199,435600001.0
2006-06-12 09:30:00,1.39176,1.39192,1.39143,1.39158,655100003.0
2006-06-12 09:31:00,1.39145,1.39188,1.39145,1.39161,394900002.0
2006-06-12 09:32:00,1.39155,1.39164,1.39142,1.39158,388600000.0
2006-06-12 09:33:00,1.39159,1.39195,1.39159,1.39171,276700000.0
2006-06-12 09:34:00,1.39175,1.3918,1.39134,1.39148,458600000.0
2006-06-12 09:35:00,1.39141,1.39163,1.39139,1.39156,240200002.0
2006-06-12 09:36:00,1.39122,1.39128,1.39094,1.39115,377900000.0
2006-06-12 09:37:00,1.39135,1.39157,1.39111,1.39122,428300000.0
2006-06-12 09:38:00,1.39108,1.39132,1.39096,1.39096,363400000.0
2006-06-12 09:39:00,1.39092,1.39103,1.3906,1.39084,413000000.0
2006-06-12 09:40:00,1.39095,1.39105,1.39076,1.39087,388600001.0
2006-06-12 09:41:00,1.3909,1.39102,1.39079,1.39095,496300000.0
2006-06-12 09:42:00,1.39104,1.39124,1.39093,1.39098,560100003.0
2006-06-12 09:43:00,1.39121,1.39137,1.39117,1.39129,358100002.0
2006-06-12 09:44:00,1.39124,1.3917,1.39124,1.39126,454300000.0
2006-06-12 09:45:00,1.3914,1.39159,1.39129,1.39153,532200000.0
2006-06-12 09:46:00,1.39144,1.39144,1.39127,1.39129,276500001.0
2006-06-12 09:47:00,1.39125,1.39141,1.39118,1.39131,395600000.0
2006-06-12 09:48:00,1.39128,1.39151,1.39115,1.39138,341500001.0
2006-06-12 09:49:00,1.3914,1.39164,1.39127,1.39163,524300002.0
2006-06-12 09:50:00,1.39131,1.39143,1.39106,1.39106,534100001.0
2006-06-12 09:51:00,1.39095,1.39104,1.39033,1.39052,438900000.0
2006-06-12 09:52:00,1.39036,1.39055,1.39031,1.39045,471300003.0
2006-06-12 09:53:00,1.39054,1.39069,1.39049,1.39067,365800001.0
2006-06-12 09:54:00,1.3908,1.39129,1.39077,1.39118,543400000.0
2006-06-12 09:55:00,1.39114,1.39114,1.39075,1.39091,505800000.0
2006-06-12 09:56:00,1.39079,1.39085,1.39069,1.39076,383700003.0
2006-06-12 09:57:00,1.39076,1.39079,1.39057,1.39066,548600002.0
2006-06-12 09:58:00,1.39073,1.39091,1.39057,1.39064,734900000.0
2006-06-12 09:59:00,1.39073,1.39097,1.3906,1.39077,663500000.0
2006-06-12 10:00:00,1.39067,1.39104,1.39067,1.39104,242200000.0
2006-06-12 10:01:00,1.39112,1.39121,1.39077,1.39077,615300000.0
2006-06-12 10:02:00,1.39079,1.39095,1.39057,1.39073,591900001.0
2006-06-12 10:03:00,1.39055,1.39074,1.3903,1.39053,387900001.0
2006-06-12 10:04:00,1.39047,1.3908,1.39032,1.3908,396000000.0
2006-06-12 10:05:00,1.39071,1.39123,1.3907,1.39098,375000000.0
2006-06-12 10:06:00,1.391,1.39126,1.39083,1.3911,502700000.0
2006-06-12 10:07:00,1.39092,1.39153,1.39092,1.39103,593000001.0
2006-06-12 10:08:00,1.39084,1.39128,1.39084,1.39119,447000000.0
2006-06-12 10:09:00,1.39146,1.39177,1.39132,1.39139,482300002.0
2006-06-12 10:10:00,1.39125,1.39166,1.39125,1.39166,389400002.0
2006-06-12 10:11:00,1.39171,1.39185,1.3916,1.39181,372800002.0
2006-06-12 10:12:00,1.39185,1.39202,1.39176,1.39179,501100000.0
2006-06-12 10:13:00,1.39173,1.39173,1.39137,1.39159,491900001.0
2006-06-12 10:14:00,1.39166,1.39193,1.3916,1.39174,533600001.0
2006-06-12 10:15:00,1.39178,1.39179,1.39158,1.39171,458200002.0
2006-06-12 10:16:00,1.39187,1.39242,1.39175,1.39242,399000000.0
2006-06-12 10:17:00,1.39246,1.39269,1.3922,1.39221,310500000.0
2006-06-12 10:18:00,1.39232,1.39331,1.39232,1.39331,407900000.0
2006-06-12 10:19:00,1.39346,1.39364,1.39343,1.39364,286300000.0
2006-06-12 10:20:00,1.39357,1.39357,1.393,1.39301,495100000.0
2006-06-12 10:21:00,1.39289,1.39297,1.39268,1.3928,448800000.0
2006-06-12 10:22:00,1.39293,1.39337,1.39293,1.39322,356700000.0
2006-06-12 10:23:00,1.39312,1.3934,1.39306,1.39314,473000000.0
2006-06-12 10:24:00,1.39326,1.39346,1.3932,1.39342,483300002.0
2006-06-12 10:25:00,1.39351,1.39351,1.3931,1.39327,420000000.0
2006-06-12 10:26:00,1.3932,1.39355,1.39314,1.3933,553100003.0
2006-06-12 10:27:00,1.39326,1.39342,1.3932,1.39327,492200001.0
2006-06-12 10:28:00,1.39322,1.39334,1.39313,1.39326,655200002.0
2006-06-12 10:29:00,1.39319,1.39333,1.39304,1.39318,501600002.0
2006-06-12 10:30:00,1.39322,1.39364,1.39319,1.39364,722000001.0
2006-06-12 10:31:00,1.39356,1.39406,1.39356,1.39392,510700000.0
2006-06-12 10:32:00,1.39393,1.39426,1.39391,1.39391,483800001.0
2006-06-12 10:33:00,1.39411,1.39431,1.39394,1.39417,503600001.0
2006-06-12 10:34:00,1.39393,1.39438,1.39385,1.39385,463800003.0
2006-06-12 10:35:00,1.39372,1.39398,1.39368,1.39369,497000001.0
2006-06-12 10:36:00,1.3938,1.39399,1.39363,1.39372,564900000.0
2006-06-12 10:37:00,1.39359,1.39378,1.39325,1.39378,534500002.0
2006-06-12 10:38:00,1.39385,1.39418,1.39383,1.39392,491200002.0
2006-06-12 10:39:00,1.39374,1.39393,1.39359,1.39383,392700000.0
2006-06-12 10:40:00,1.39385,1.3939,1.39362,1.39376,323000000.0
2006-06-12 10:41:00,1.39372,1.39402,1.39352,1.39369,646900000.0
2006-06-12 10:42:00,1.39367,1.39375,1.39317,1.39326,397200001.0
2006-06-12 10:43:00,1.39327,1.39392,1.39298,1.39369,430600002.0
2006-06-12 10:44:00,1.39386,1.39398,1.39352,1.3936,533600000.0
2006-06-12 10:45:00,1.39363,1.39366,1.39337,1.39357,509200001.0
2006-06-12 10:46:00,1.39355,1.39385,1.39347,1.39384,298500001.0
2006-06-12 10:47:00,1.39376,1.39381,1.39321,1.39321,456200003.0
2006-06-12 10:48:00,1.39317,1.3935,1.39311,1.39331,572000001.0
2006-06-12 10:49:00,1.3933,1.3933,1.39251,1.39258,370900000.0
2006-06-12 10:50:00,1.39242,1.39276,1.39224,1.39229,494900001.0
2006-06-12 10:51:00,1.39202,1.39241,1.39202,1.39228,446500002.0
2006-06-12 10:52:00,1.39234,1.39263,1.39221,1.39242,326800000.0
2006-06-12 10:53:00,1.39237,1.39249,1.39197,1.39197,348700000.0
2006-06-12 10:54:00,1.3921,1.39219,1.39181,1.39195,478200002.0
2006-06-12 10:55:00,1.39189,1.39189,1.39158,1.39164,414800000.0
2006-06-12 10:56:00,1.39162,1.39168,1.39122,1.39136,480200000.0
2006-06-12 10:57:00,1.39147,1.39176,1.39145,1.39162,339200001.0
2006-06-12 10:58:00,1.39158,1.39174,1.3914,1.39161,477600000.0
2006-06-12 10:59:00,1.39157,1.39218,1.39157,1.39167,807000001.0
2006-06-12 11:00:00,1.39172,1.39214,1.39166,1.39167,498100002.0
2006-06-12 11:01:00,1.39159,1.39215,1.39158,1.39163,565800001.0
2006-06-12 11:02:00,1.39157,1.39181,1.39152,1.39171,523000002.0
2006-06-12 11:03:00,1.39192,1.39237,1.39192,1.39237,279200002.0
2006-06-12 11:04:00,1.39235,1.39259,1.39226,1.39248,535600000.0
2006-06-12 11:05:00,1.39245,1.39252,1.39207,1.39214,484300001.0
2006-06-12 11:06:00,1.39213,1.39227,1.39181,1.39205,582400001.0
2006-06-12 11:07:00,1.39206,1.39213,1.39189,1.39201,274200000.0
2006-06-12 11:08:00,1.39213,1.3922,1.39193,1.39196,397400003.0
2006-06-12 11:09:00,1.39192,1.39232,1.39192,1.39211,390500002.0
2006-06-12 11:10:00,1.39222,1.39238,1.39213,1.39218,455700000.0
2006-06-12 11:11:00,1.39205,1.39232,1.392,1.39207,546200000.0
2006-06-12 11:12:00,1.39196,1.39225,1.39196,1.39208,575400003.0
2006-06-12 11:13:00,1.39209,1.39226,1.39205,1.39208,449000004.0
2006-06-12 11:14:00,1.39201,1.39229,1.39195,1.39227,509000001.0
2006-06-12 11:15:00,1.39264,1.39323,1.39264,1.39291,469100000.0
2006-06-12 11:16:00,1.39281,1.39281,1.39233,1.39252,467500000.0
2006-06-12 11:17:00,1.39245,1.39246,1.39216,1.39229,431800001.0
2006-06-12 11:18:00,1.39228,1.39254,1.39216,1.39235,420500002.0
2006-06-12 11:19:00,1.39218,1.39237,1.3921,1.3923,397400002.0
2006-06-12 11:20:00,1.39221,1.39246,1.39215,1.39226,613900002.0
2006-06-12 11:21:00,1.39221,1.39228,1.39182,1.39198,568100001.0
2006-06-12 11:22:00,1.39172,1.39201,1.39168,1.39201,704400003.0
2006-06-12 11:23:00,1.39202,1.39223,1.39182,1.39199,512900002.0
2006-06-12 11:24:00,1.39193,1.39193,1.39163,1.39163,355600003.0
2006-06-12 11:25:00,1.39163,1.39176,1.39149,1.39176,418700002.0
2006-06-12 11:26:00,1.39183,1.39198,1.39162,1.39178,531800000.0
2006-06-12 11:27:00,1.39186,1.39191,1.39151,1.39152,607100000.0
2006-06-12 11:28:00,1.39161,1.39173,1.39136,1.39147,353300002.0
2006-06-12 11:29:00,1.39142,1.39162,1.39123,1.39156,489900001.0
2006-06-12 11:30:00,1.39159,1.3917,1.3914,1.39144,484700002.0
2006-06-12 11:31:00,1.39139,1.39161,1.3913,1.39136,541900000.0
2006-06-12 11:32:00,1.39126,1.39141,1.39113,1.3913,407800002.0
2006-06-12 11:33:00,1.39138,1.39156,1.39132,1.39142,508700001.0
2006-06-12 11:34:00,1.39137,1.39147,1.39119,1.39127,637300001.0
2006-06-12 11:35:00,1.3914,1.39165,1.39133,1.39156,572500001.0
2006-06-12 11:36:00,1.39152,1.39172,1.39146,1.39152,473800000.0
2006-06-12 11:37:00,1.39148,1.39157,1.39128,1.39133,473600002.0
2006-06-12 11:38:00,1.39131,1.39138,1.39112,1.3912,505400001.0
2006-06-12 11:39:00,1.3909,1.39097,1.39048,1.39058,658200001.0
2006-06-12 11:40:00,1.39074,1.3914,1.39064,1.39114,709000002.0
2006-06-12 11:41:00,1.39123,1.39159,1.39115,1.39139,776700002.0
2006-06-12 11:42:00,1.39151,1.39151,1.39118,1.39139,557900001.0
2006-06-12 11:43:00,1.39143,1.39166,1.39138,1.39144,506400000.0
2006-06-12 11:44:00,1.3916,1.39169,1.3913,1.3913,613000001.0
2006-06-12 11:45:00,1.3915,1.39174,1.3914,1.39158,529200000.0
2006-06-12 11:46:00,1.39173,1.39182,1.39159,1.39169,480000001.0
2006-06-12 11:47:00,1.39154,1.39174,1.39138,1.39152,523400001.0
2006-06-12 11:48:00,1.39166,1.39184,1.39159,1.39177,539000001.0
2006-06-12 11:49:00,1.392,1.39209,1.39182,1.3919,407900001.0
2006-06-12 11:50:00,1.3919,1.39196,1.39167,1.39176,355500000.0
2006-06-12 11:51:00,1.39175,1.39199,1.39175,1.39193,161200000.0
2006-06-12 11:52:00,1.39192,1.39215,1.39192,1.39194,213600000.0
2006-06-12 11:53:00,1.39179,1.39234,1.39178,1.39219,207800000.0
2006-06-12 11:54:00,1.39222,1.39231,1.39199,1.39209,320300000.0
2006-06-12 11:55:00,1.39212,1.39212,1.3919,1.39204,498500000.0
2006-06-12 11:56:00,1.39212,1.39233,1.39199,1.39216,448600002.0
2006-06-12 11:57:00,1.39192,1.39198,1.39157,1.39168,469700000.0
2006-06-12 11:58:00,1.3918,1.39201,1.39166,1.39172,456500001.0
2006-06-12 11:59:00,1.39171,1.39193,1.39157,1.39169,401600002.0
2006-06-12 12:00:00,1.39179,1.39188,1.39159,1.39181,529700000.0
2006-06-12 12:01:00,1.39158,1.39183,1.39152,1.39155,444700000.0
2006-06-12 12:02:00,1.39157,1.39176,1.39134,1.39176,325200000.0
2006-06-12 12:03:00,1.39202,1.39214,1.39184,1.39201,350800000.0
2006-06-12 12:04:00,1.39181,1.39232,1.39173,1.39207,375100000.0
2006-06-12 12:05:00,1.3923,1.39256,1.39226,1.39254,388300000.0
2006-06-12 12:06:00,1.39256,1.39292,1.39256,1.39279,407200002.0
2006-06-12 12:07:00,1.3929,1.39321,1.39284,1.39321,332700000.0
2006-06-12 12:08:00,1.39329,1.3934,1.39304,1.39337,519600002.0
2006-06-12 12:09:00,1.39336,1.39342,1.39318,1.39334,435800002.0
2006-06-12 12:10:00,1.39333,1.39355,1.39323,1.39338,360100000.0
2006-06-12 12:11:00,1.39326,1.39327,1.39296,1.3931,238700000.0
2006-06-12 12:12:00,1.39317,1.39382,1.39317,1.39378,232500002.0
2006-06-12 12:13:00,1.39373,1.39388,1.39359,1.39364,553600001.0
2006-06-12 12:14:00,1.39366,1.39384,1.39352,1.3937,637200000.0
2006-06-12 12:15:00,1.39359,1.39378,1.39309,1.39309,319100000.0
2006-06-12 12:16:00,1.3929,1.3929,1.39256,1.39265,443100000.0
2006-06-12 12:17:00,1.39253,1.39267,1.39191,1.39191,235600002.0
2006-06-12 12:18:00,1.39168,1.39168,1.39108,1.39142,333600001.0
2006-06-12 12:19:00,1.39147,1.3916,1.39133,1.39133,446900000.0
2006-06-12 12:20:00,1.39121,1.39145,1.39097,1.39097,428200001.0
2006-06-12 12:21:00,1.39081,1.39098,1.39064,1.39086,394200000.0
2006-06-12 12:22:00,1.39085,1.39085,1.3902,1.39045,286200000.0
2006-06-12 12:23:00,1.39047,1.39078,1.39047,1.39049,380800001.0
2006-06-12 12:24:00,1.3903,1.39068,1.39012,1.39012,614200001.0
2006-06-12 12:25:00,1.39016,1.39025,1.38983,1.38994,428600002.0
2006-06-12 12:26:00,1.38997,1.39042,1.38997,1.39026,444300001.0
2006-06-12 12:27:00,1.39035,1.39056,1.39031,1.39031,456500000.0
2006-06-12 12:28:00,1.3903,1.39076,1.3903,1.39071,545100000.0
2006-06-12 12:29:00,1.39076,1.39119,1.39076,1.39117,674500000.0
2006-06-12 12:30:00,1.39118,1.39127,1.39097,1.39102,622400002.0
2006-06-12 12:31:00,1.39088,1.39088,1.39043,1.39059,685600003.0
2006-06-12 12:32:00,1.39057,1.39078,1.39038,1.39038,597300000.0
2006-06-12 12:33:00,1.39039,1.39045,1.39014,1.39039,49400000.0
2006-06-12 12:34:00,1.39055,1.391,1.39053,1.39082,674800001.0
2006-06-12 12:35:00,1.39106,1.39106,1.39063,1.39072,630400002.0
2006-06-12 12:36:00,1.39065,1.39083,1.39058,1.39068,489300001.0
2006-06-12 12:37:00,1.39078,1.39078,1.3904,1.39045,526900000.0
2006-06-12 12:38:00,1.39039,1.39042,1.39009,1.39021,610000000.0
2006-06-12 12:39:00,1.39018,1.39022,1.38986,1.39015,485900003.0
2006-06-12 12:40:00,1.39024,1.3903,1.38999,1.39012,458300001.0
2006-06-12 12:41:00,1.39006,1.39017,1.38981,1.38991,241300000.0
2006-06-12 12:42:00,1.38987,1.39016,1.38983,1.39012,370200000.0
2006-06-12 12:43:00,1.39015,1.39038,1.39011,1.39016,482900001.0
2006-06-12 12:44:00,1.39008,1.39023,1.38981,1.38994,386400000.0
2006-06-12 12:45:00,1.39,1.39017,1.38978,1.39017,455900001.0
2006-06-12 12:46:00,1.39014,1.39031,1.3901,1.39019,419400002.0
2006-06-12 12:47:00,1.39015,1.39046,1.39015,1.39037,352500002.0
2006-06-12 12:48:00,1.39051,1.39079,1.39051,1.39068,477800000.0
2006-06-12 12:49:00,1.39071,1.39085,1.39045,1.39049,606500002.0
2006-06-12 12:50:00,1.39024,1.39039,1.39005,1.39005,522400003.0
2006-06-12 12:51:00,1.38998,1.3903,1.38978,1.38981,470200001.0
2006-06-12 12:52:00,1.38975,1.39003,1.38964,1.38997,350700001.0
2006-06-12 12:53:00,1.39006,1.3902,1.38997,1.3901,257300001.0
2006-06-12 12:54:00,1.38997,1.39013,1.38989,1.39007,453200001.0
2006-06-12 12:55:00,1.39016,1.39035,1.39006,1.39023,430800001.0
2006-06-12 12:56:00,1.39021,1.39028,1.38993,1.39006,410600000.0
2006-06-12 12:57:00,1.39018,1.39088,1.39002,1.3907,532300000.0
2006-06-12 12:58:00,1.39084,1.39098,1.39075,1.39078,379600001.0
2006-06-12 12:59:00,1.39076,1.39108,1.39063,1.39067,641600001.0
2006-06-12 13:00:00,1.39059,1.39088,1.39057,1.39088,242100001.0
2006-06-12 13:01:00,1.39072,1.39088,1.39059,1.3906,325900001.0
2006-06-12 13:02:00,1.39055,1.39079,1.3905,1.39057,350000001.0
2006-06-12 13:03:00,1.39051,1.39072,1.3903,1.39031,415800003.0
2006-06-12 13:04:00,1.39039,1.39049,1.39015,1.3903,255500000.0
2006-06-12 13:05:00,1.3903,1.39042,1.3903,1.39034,166200000.0
2006-06-12 13:06:00,1.39035,1.39042,1.39013,1.39029,377400001.0
2006-06-12 13:07:00,1.39014,1.39038,1.39003,1.3902,336700001.0
2006-06-12 13:08:00,1.39022,1.39022,1.38995,1.39005,179800001.0
2006-06-12 13:09:00,1.39011,1.39039,1.39001,1.39009,310800000.0
2006-06-12 13:10:00,1.39014,1.39029,1.39003,1.39011,143300000.0
2006-06-12 13:11:00,1.39014,1.39029,1.38999,1.39014,388300002.0
2006-06-12 13:12:00,1.39023,1.39048,1.39022,1.39034,325600000.0
2006-06-12 13:13:00,1.39027,1.39027,1.38989,1.3899,302400001.0
2006-06-12 13:14:00,1.38996,1.39018,1.38993,1.39015,293800000.0
2006-06-12 13:15:00,1.39023,1.39051,1.39012,1.39031,436600002.0
2006-06-12 13:16:00,1.39021,1.39035,1.39008,1.39008,131600001.0
2006-06-12 13:17:00,1.39013,1.39017,1.38981,1.38989,97600000.0
2006-06-12 13:18:00,1.38983,1.39018,1.38964,1.38965,349200000.0
2006-06-12 13:19:00,1.38926,1.38926,1.38832,1.38845,332100001.0
2006-06-12 13:20:00,1.38834,1.38887,1.38834,1.38879,190000000.0
2006-06-12 13:21:00,1.38894,1.38937,1.38894,1.38937,156200000.0
2006-06-12 13:22:00,1.38941,1.38941,1.38922,1.38934,216300000.0
2006-06-12 13:23:00,1.38924,1.38928,1.38889,1.38914,281100001.0
2006-06-12 13:24:00,1.38915,1.38933,1.38904,1.38932,230900000.0
2006-06-12 13:25:00,1.38923,1.38923,1.38881,1.3889,148800000.0
2006-06-12 13:26:00,1.38907,1.38911,1.38858,1.38872,247200000.0
2006-06-12 13:27:00,1.38858,1.38873,1.38844,1.38851,340900002.0
2006-06-12 13:28:00,1.3885,1.38853,1.38826,1.38837,514800001.0
2006-06-12 13:29:00,1.38838,1.38878,1.3883,1.3886,598200001.0
2006-06-12 13:30:00,1.38851,1.38851,1.38756,1.38783,554700001.0
2006-06-12 13:31:00,1.38769,1.38788,1.38726,1.38726,578300000.0
2006-06-12 13:32:00,1.38719,1.38767,1.38712,1.38767,241000001.0
2006-06-12 13:33:00,1.38764,1.38777,1.38752,1.38756,418200001.0
2006-06-12 13:34:00,1.38767,1.38784,1.38733,1.38761,340300002.0
2006-06-12 13:35:00,1.38773,1.38777,1.3874,1.3876,359600000.0
2006-06-12 13:36:00,1.38753,1.38756,1.3873,1.38734,500300001.0
2006-06-12 13:37:00,1.38727,1.38753,1.38727,1.38739,480600002.0
2006-06-12 13:38:00,1.38738,1.38756,1.387,1.38711,433000003.0
2006-06-12 13:39:00,1.38718,1.38741,1.38718,1.38722,292600000.0
2006-06-12 13:40:00,1.38707,1.38754,1.38707,1.38745,421700001.0
2006-06-12 13:41:00,1.38768,1.38774,1.38744,1.38746,232600000.0
2006-06-12 13:42:00,1.38737,1.3876,1.38718,1.38735,171100000.0
2006-06-12 13:43:00,1.38734,1.38745,1.38689,1.38692,125800000.0
2006-06-12 13:44:00,1.38689,1.38708,1.3868,1.3868,274200001.0
2006-06-12 13:45:00,1.38669,1.3871,1.38661,1.38692,482000001.0
2006-06-12 13:46:00,1.38697,1.38714,1.38671,1.38679,424300003.0
2006-06-12 13:47:00,1.38687,1.38737,1.38687,1.38716,521300002.0
2006-06-12 13:48:00,1.38718,1.38756,1.38706,1.38739,261600000.0
2006-06-12 13:49:00,1.38745,1.38758,1.38715,1.38716,236300001.0
2006-06-12 13:50:00,1.38716,1.38722,1.38695,1.38709,271100001.0
2006-06-12 13:51:00,1.38704,1.38722,1.38693,1.38722,237000000.0
2006-06-12 13:52:00,1.38715,1.38754,1.38714,1.38745,448900002.0
2006-06-12 13:53:00,1.38715,1.38737,1.38686,1.38702,507700002.0
2006-06-12 13:54:00,1.38696,1.38725,1.38693,1.38709,393200000.0
2006-06-12 13:55:00,1.3871,1.38739,1.3871,1.38739,347500001.0
2006-06-12 13:56:00,1.38751,1.38781,1.38739,1.38781,362800000.0
2006-06-12 13:57:00,1.38771,1.38771,1.38747,1.38757,359500002.0
2006-06-12 13:58:00,1.38737,1.38743,1.38715,1.38724,264800002.0
2006-06-12 13:59:00,1.38708,1.38736,1.38699,1.38713,460700002.0
2006-06-12 14:00:00,1.38704,1.38748,1.38694,1.38748,297800002.0
2006-06-12 14:01:00,1.38759,1.38785,1.38757,1.38776,390000001.0
2006-06-12 14:02:00,1.38809,1.38823,1.38802,1.38806,277100001.0
2006-06-12 14:03:00,1.38786,1.38789,1.38756,1.3877,425000001.0
2006-06-12 14:04:00,1.38763,1.38763,1.38715,1.38715,433800001.0
2006-06-12 14:05:00,1.38704,1.38724,1.38693,1.38699,311200000.0
2006-06-12 14:06:00,1.38689,1.38689,1.386,1.38642,311900000.0
2006-06-12 14:07:00,1.38656,1.38683,1.38609,1.3865,352000001.0
2006-06-12 14:08:00,1.38644,1.38666,1.38627,1.3865,437900003.0
2006-06-12 14:09:00,1.38658,1.387,1.38649,1.38692,175400000.0
2006-06-12 14:10:00,1.38704,1.38719,1.38688,1.3871,267800001.0
2006-06-12 14:11:00,1.38716,1.38721,1.38694,1.38721,126900001.0
2006-06-12 14:12:00,1.38709,1.38718,1.38657,1.38667,296300000.0
2006-06-12 14:13:00,1.38655,1.38693,1.38654,1.38693,186000001.0
2006-06-12 14:14:00,1.38685,1.38687,1.38665,1.38671,204300000.0
2006-06-12 14:15:00,1.38665,1.38683,1.38643,1.38673,406100002.0
2006-06-12 14:16:00,1.38665,1.38673,1.38623,1.38626,222600002.0
2006-06-12 14:17:00,1.38619,1.3862,1.38584,1.38598,658400003.0
2006-06-12 14:18:00,1.38594,1.3863,1.38589,1.38621,365200000.0
2006-06-12 14:19:00,1.38616,1.38638,1.38601,1.38616,423100001.0
2006-06-12 14:20:00,1.38612,1.38627,1.38586,1.38596,215100000.0
2006-06-12 14:21:00,1.38611,1.38637,1.38598,1.38606,393800000.0
2006-06-12 14:22:00,1.38607,1.38619,1.38578,1.386,600900000.0
2006-06-12 14:23:00,1.3862,1.38626,1.38598,1.38606,170500001.0
2006-06-12 14:24:00,1.38597,1.38628,1.3859,1.38607,433600001.0
2006-06-12 14:25:00,1.38608,1.38628,1.38594,1.38627,575100001.0
2006-06-12 14:26:00,1.3863,1.38654,1.38628,1.3865,608800001.0
2006-06-12 14:27:00,1.3866,1.38674,1.3864,1.38668,461400002.0
2006-06-12 14:28:00,1.38655,1.38665,1.38599,1.38652,54800001.0
2006-06-12 14:29:00,1.38653,1.38692,1.38653,1.38692,34800000.0
2006-06-12 14:30:00,1.38707,1.38737,1.38679,1.38733,51200000.0
2006-06-12 14:31:00,1.38702,1.38718,1.38689,1.38689,40500000.0
2006-06-12 14:32:00,1.38683,1.38701,1.38681,1.38701,22200000.0
2006-06-12 14:33:00,1.38675,1.38703,1.38665,1.38674,69400001.0
2006-06-12 14:34:00,1.38656,1.38684,1.38647,1.38683,30200000.0
2006-06-12 14:35:00,1.38695,1.38695,1.3866,1.3866,24400000.0
2006-06-12 14:36:00,1.38676,1.38696,1.38636,1.38636,51600000.0
2006-06-12 14:37:00,1.38693,1.38699,1.3867,1.38689,62600001.0
2006-06-12 14:38:00,1.38708,1.38729,1.38697,1.38717,45700000.0
2006-06-12 14:39:00,1.38692,1.38712,1.38656,1.38701,19200000.0
2006-06-12 14:40:00,1.38716,1.38725,1.38709,1.38725,32000000.0
2006-06-12 14:41:00,1.38732,1.3876,1.38713,1.38751,64400000.0
2006-06-12 14:42:00,1.38754,1.3877,1.38714,1.38714,31200000.0
2006-06-12 14:43:00,1.38774,1.38786,1.38751,1.38755,60100000.0
2006-06-12 14:44:00,1.38739,1.38765,1.38728,1.38762,39300000.0
2006-06-12 14:45:00,1.38746,1.38764,1.3872,1.3873,31600000.0
2006-06-12 14:46:00,1.38741,1.38743,1.38724,1.38733,25200000.0
2006-06-12 14:47:00,1.3876,1.38799,1.3876,1.38796,98200001.0
2006-06-12 14:48:00,1.38805,1.38855,1.38805,1.38855,35400000.0
2006-06-12 14:49:00,1.38853,1.38875,1.38846,1.38855,46800000.0
2006-06-12 14:50:00,1.38837,1.38886,1.38837,1.38865,45600000.0
2006-06-12 14:51:00,1.38866,1.38868,1.38847,1.38853,48300000.0
2006-06-12 14:52:00,1.38832,1.38868,1.38832,1.38868,46800000.0
2006-06-12 14:53:00,1.38847,1.38857,1.38821,1.38835,41100000.0
2006-06-12 14:54:00,1.38863,1.38886,1.38834,1.38845,28000000.0
2006-06-12 14:55:00,1.38868,1.38889,1.38858,1.38858,32800000.0
2006-06-12 14:56:00,1.38857,1.38857,1.38797,1.38802,33800000.0
2006-06-12 14:57:00,1.38804,1.38804,1.3879,1.38797,31100000.0
2006-06-12 14:58:00,1.38794,1.38818,1.38773,1.38773,46800000.0
2006-06-12 14:59:00,1.38766,1.38784,1.38753,1.3877,20600000.0
2006-06-12 15:00:00,1.38783,1.38817,1.38772,1.38772,39000000.0
2006-06-12 15:01:00,1.38812,1.38822,1.38794,1.38805,30800000.0
2006-06-12 15:02:00,1.38814,1.38826,1.38806,1.38825,30400000.0
2006-06-12 15:03:00,1.38821,1.38833,1.3877,1.38802,50600000.0
2006-06-12 15:04:00,1.38804,1.38829,1.38804,1.38827,35200000.0
2006-06-12 15:05:00,1.38812,1.38812,1.38796,1.38801,60100001.0
2006-06-12 15:06:00,1.388,1.388,1.38755,1.38797,50300000.0
2006-06-12 15:07:00,1.38809,1.38809,1.3877,1.38801,48300000.0
2006-06-12 15:08:00,1.38788,1.38799,1.38775,1.38791,64800001.0
2006-06-12 15:09:00,1.38785,1.38799,1.38774,1.38774,44600000.0
2006-06-12 15:10:00,1.38731,1.38745,1.38707,1.38715,31200000.0
2006-06-12 15:11:00,1.38706,1.38722,1.38706,1.38719,40500001.0
2006-06-12 15:12:00,1.38714,1.38729,1.38696,1.38715,44600001.0
2006-06-12 15:13:00,1.38739,1.38739,1.38721,1.38729,34000000.0
2006-06-12 15:14:00,1.38698,1.38717,1.38698,1.38698,35200000.0
2006-06-12 15:15:00,1.38698,1.38698,1.38633,1.38679,86700000.0
2006-06-12 15:16:00,1.38672,1.38766,1.38672,1.3876,27800000.0
2006-06-12 15:17:00,1.3875,1.3875,1.38656,1.38672,50600001.0
2006-06-12 15:18:00,1.38655,1.3868,1.38633,1.38667,48600000.0
2006-06-12 15:19:00,1.38664,1.38664,1.38545,1.38545,24200000.0
2006-06-12 15:20:00,1.38548,1.38609,1.38548,1.38609,30800000.0
2006-06-12 15:21:00,1.38608,1.38633,1.38597,1.38633,37800000.0
2006-06-12 15:22:00,1.38614,1.38623,1.3858,1.38596,30200000.0
2006-06-12 15:23:00,1.38598,1.38619,1.38593,1.38619,19600000.0
2006-06-12 15:24:00,1.3863,1.3863,1.38604,1.38614,25900000.0
2006-06-12 15:25:00,1.3861,1.38639,1.38588,1.38605,33400000.0
2006-06-12 15:26:00,1.38623,1.38654,1.38618,1.38627,37400000.0
2006-06-12 15:27:00,1.38609,1.38684,1.38589,1.38684,28200000.0
2006-06-12 15:28:00,1.38675,1.38689,1.3864,1.38645,34400000.0
2006-06-12 15:29:00,1.38651,1.38687,1.38647,1.38666,43900000.0
2006-06-12 15:30:00,1.38661,1.38678,1.38627,1.38678,30600000.0
2006-06-12 15:31:00,1.38684,1.38696,1.38665,1.38684,34100000.0
2006-06-12 15:32:00,1.38696,1.38721,1.3868,1.38721,34200000.0
2006-06-12 15:33:00,1.38689,1.38689,1.3865,1.38671,36600000.0
2006-06-12 15:34:00,1.38667,1.38733,1.38667,1.38692,48400000.0
2006-06-12 15:35:00,1.38708,1.38762,1.38708,1.38735,37200001.0
2006-06-12 15:36:00,1.38766,1.38766,1.38717,1.38719,44800000.0
2006-06-12 15:37:00,1.38729,1.38729,1.38696,1.38715,29000000.0
2006-06-12 15:38:00,1.38711,1.38726,1.38678,1.38726,56800000.0
2006-06-12 15:39:00,1.38736,1.38739,1.38708,1.3871,30800000.0
2006-06-12 15:40:00,1.38742,1.3879,1.38742,1.38765,42200001.0
2006-06-12 15:41:00,1.38768,1.38768,1.38675,1.38715,35200000.0
2006-06-12 15:42:00,1.38712,1.38731,1.38705,1.38723,31100000.0
2006-06-12 15:43:00,1.38739,1.38778,1.38721,1.38777,37600000.0
2006-06-12 15:44:00,1.38785,1.38785,1.38745,1.38775,37800000.0
2006-06-12 15:45:00,1.38779,1.38798,1.38708,1.38722,39000000.0
2006-06-12 15:46:00,1.387,1.38735,1.38695,1.38695,39400000.0
2006-06-12 15:47:00,1.38678,1.38715,1.38678,1.38703,52400000.0
2006-06-12 15:48:00,1.38706,1.38746,1.38706,1.38729,28200000.0
2006-06-12 15:49:00,1.38716,1.38719,1.38694,1.38719,61400000.0
2006-06-12 15:50:00,1.38707,1.38718,1.38686,1.3869,38000000.0
2006-06-12 15:51:00,1.38679,1.3869,1.38663,1.38678,25000000.0
2006-06-12 15:52:00,1.38674,1.38699,1.38658,1.38664,46600000.0
2006-06-12 15:53:00,1.38667,1.38691,1.38667,1.3868,44400000.0
2006-06-12 15:54:00,1.3869,1.38695,1.38666,1.38666,28200000.0
2006-06-12 15:55:00,1.38663,1.38707,1.3865,1.38693,46200000.0
2006-06-12 15:56:00,1.387,1.38727,1.38681,1.38712,45700001.0
2006-06-12 15:57:00,1.38687,1.3871,1.38678,1.38678,31700000.0
2006-06-12 15:58:00,1.38715,1.38746,1.38704,1.38746,33200000.0
2006-06-12 15:59:00,1.38757,1.38841,1.38744,1.38841,50000000.0
2006-06-12 16:00:00,1.38879,1.38879,1.38829,1.38829,44800000.0
2006-06-12 16:01:00,1.38815,1.3883,1.3881,1.38819,40900000.0
2006-06-12 16:02:00,1.38827,1.38836,1.38809,1.38836,47000001.0
2006-06-12 16:03:00,1.38837,1.38855,1.3883,1.3885,28000000.0
2006-06-12 16:04:00,1.38854,1.38892,1.38854,1.38864,35400000.0
2006-06-12 16:05:00,1.38873,1.38906,1.38873,1.38896,37600000.0
2006-06-12 16:06:00,1.38874,1.38874,1.3882,1.38831,54200000.0
2006-06-12 16:07:00,1.38836,1.38858,1.38835,1.38845,47200000.0
2006-06-12 16:08:00,1.38861,1.38865,1.38848,1.38852,31000000.0
2006-06-12 16:09:00,1.38826,1.38862,1.38826,1.38852,26600000.0
2006-06-12 16:10:00,1.38861,1.3887,1.38841,1.38864,26800000.0
2006-06-12 16:11:00,1.38837,1.38861,1.38837,1.38847,31300000.0
2006-06-12 16:12:00,1.38844,1.38849,1.38825,1.38844,58900000.0
2006-06-12 16:13:00,1.38824,1.3884,1.3881,1.3884,33200000.0
2006-06-12 16:14:00,1.38821,1.38838,1.38774,1.38787,36200000.0
2006-06-12 16:15:00,1.38759,1.38776,1.38754,1.38776,36400000.0
2006-06-12 16:16:00,1.3877,1.38811,1.3877,1.38804,33400000.0
2006-06-12 16:17:00,1.38808,1.38837,1.38808,1.38816,25600000.0
2006-06-12 16:18:00,1.38839,1.38864,1.38834,1.38864,36200000.0
2006-06-12 16:19:00,1.38888,1.38888,1.38842,1.38859,30400000.0
2006-06-12 16:20:00,1.38853,1.38867,1.38842,1.38866,49400000.0
2006-06-12 16:21:00,1.38853,1.38853,1.38822,1.38842,46000000.0
2006-06-12 16:22:00,1.38839,1.38845,1.38804,1.38808,37000000.0
2006-06-12 16:23:00,1.38808,1.38808,1.38796,1.38797,27000000.0
2006-06-12 16:24:00,1.38803,1.38807,1.38785,1.3879,38000000.0
2006-06-12 16:25:00,1.38797,1.38797,1.38743,1.38788,37600000.0
2006-06-12 16:26:00,1.38807,1.38815,1.38781,1.38781,44300000.0
2006-06-12 16:27:00,1.38782,1.38813,1.38777,1.38777,30300000.0
2006-06-12 16:28:00,1.38796,1.38811,1.38785,1.38803,56600001.0
2006-06-12 16:29:00,1.38814,1.38829,1.38797,1.38824,62700002.0
2006-06-12 16:30:00,1.38817,1.38817,1.38798,1.38798,36600000.0
2006-06-12 16:31:00,1.38786,1.38799,1.38774,1.38774,52000000.0
2006-06-12 16:32:00,1.38801,1.38809,1.38769,1.38798,31700000.0
2006-06-12 16:33:00,1.38796,1.38796,1.3877,1.3877,31900000.0
2006-06-12 16:34:00,1.38765,1.38775,1.38732,1.38753,45000000.0
2006-06-12 16:35:00,1.38766,1.38791,1.38749,1.38791,50100000.0
2006-06-12 16:36:00,1.38774,1.38774,1.38713,1.38736,38000000.0
2006-06-12 16:37:00,1.38727,1.38749,1.38718,1.38719,62300000.0
2006-06-12 16:38:00,1.38701,1.38711,1.3869,1.38697,52000000.0
2006-06-12 16:39:00,1.38702,1.38715,1.38694,1.38713,47000000.0
2006-06-12 16:40:00,1.38702,1.38729,1.38702,1.38725,43600000.0
2006-06-12 16:41:00,1.38669,1.38732,1.38669,1.38702,24800000.0
2006-06-12 16:42:00,1.38689,1.38693,1.3865,1.3865,46900000.0
2006-06-12 16:43:00,1.38649,1.38664,1.3863,1.38639,53300000.0
2006-06-12 16:44:00,1.38624,1.3863,1.38605,1.3863,47500000.0
2006-06-12 16:45:00,1.38619,1.38656,1.38619,1.38653,31400000.0
2006-06-12 16:46:00,1.38676,1.38681,1.38644,1.38681,44600000.0
2006-06-12 16:47:00,1.38703,1.38718,1.38683,1.38694,53000000.0
2006-06-12 16:48:00,1.38709,1.38709,1.38666,1.38666,27000000.0
2006-06-12 16:49:00,1.38648,1.38649,1.38608,1.38608,35200000.0
2006-06-12 16:50:00,1.38587,1.38609,1.38568,1.38568,29000000.0
2006-06-12 16:51:00,1.38551,1.3857,1.38526,1.3857,38700000.0
2006-06-12 16:52:00,1.3855,1.3859,1.38543,1.38585,39200000.0
2006-06-12 16:53:00,1.38597,1.38611,1.38573,1.38611,47000000.0
2006-06-12 16:54:00,1.38584,1.38588,1.38546,1.38553,37600000.0
2006-06-12 16:55:00,1.38544,1.38547,1.38518,1.38546,17200000.0
2006-06-12 16:56:00,1.38538,1.38541,1.38524,1.38541,26600000.0
2006-06-12 16:57:00,1.38542,1.3855,1.3852,1.38547,40300000.0
2006-06-12 16:58:00,1.3853,1.38541,1.38513,1.38516,44600000.0
2006-06-12 16:59:00,1.38534,1.38534,1.38405,1.38419,21000000.0
2006-06-12 17:00:00,1.38394,1.3843,1.38394,1.38394,41600000.0
2006-06-12 17:01:00,1.38374,1.38426,1.38373,1.38399,60600001.0
2006-06-12 17:02:00,1.38399,1.38423,1.38391,1.3841,21900000.0
2006-06-12 17:03:00,1.38404,1.38422,1.38404,1.3841,27400000.0
2006-06-12 17:04:00,1.38427,1.38475,1.38416,1.38462,43000000.0
2006-06-12 17:05:00,1.3845,1.38488,1.38421,1.38479,32300000.0
2006-06-12 17:06:00,1.38455,1.3847,1.38437,1.38461,27600000.0
2006-06-12 17:07:00,1.38461,1.38463,1.38374,1.38374,33600000.0
2006-06-12 17:08:00,1.38365,1.38397,1.38355,1.38383,60400002.0
2006-06-12 17:09:00,1.38377,1.38389,1.38343,1.38361,44200000.0
2006-06-12 17:10:00,1.38357,1.38394,1.38357,1.38385,30800000.0
2006-06-12 17:11:00,1.38399,1.38422,1.38399,1.38422,37100000.0
2006-06-12 17:12:00,1.38422,1.38435,1.38415,1.38423,52800001.0
2006-06-12 17:13:00,1.38409,1.38421,1.38387,1.38402,49300000.0
2006-06-12 17:14:00,1.38363,1.38416,1.38363,1.38392,43200000.0
2006-06-12 17:15:00,1.38411,1.38411,1.38371,1.38397,36500000.0
2006-06-12 17:16:00,1.38385,1.38408,1.38344,1.38344,35200000.0
2006-06-12 17:17:00,1.38347,1.38386,1.38347,1.38386,54200001.0
2006-06-12 17:18:00,1.38396,1.38396,1.38355,1.38386,57500000.0
2006-06-12 17:19:00,1.38359,1.38368,1.38352,1.38363,34400000.0
2006-06-12 17:20:00,1.38354,1.38364,1.3832,1.38331,36400000.0
2006-06-12 17:21:00,1.38337,1.38337,1.38244,1.38302,72500000.0
2006-06-12 17:22:00,1.3829,1.3832,1.38285,1.38308,60400000.0
2006-06-12 17:23:00,1.38294,1.38339,1.38294,1.38339,33200000.0
2006-06-12 17:24:00,1.38368,1.38384,1.38341,1.38352,39600001.0
2006-06-12 17:25:00,1.3833,1.38367,1.3833,1.38346,40400000.0
2006-06-12 17:26:00,1.38344,1.38368,1.38343,1.38352,44100000.0
2006-06-12 17:27:00,1.38394,1.3841,1.3839,1.38397,18600000.0
2006-06-12 17:28:00,1.38432,1.38442,1.38389,1.38389,44500000.0
2006-06-12 17:29:00,1.38379,1.38403,1.38355,1.38383,63200001.0
2006-06-12 17:30:00,1.38378,1.38378,1.38318,1.38357,42400000.0
2006-06-12 17:31:00,1.38357,1.38365,1.38347,1.38352,35000000.0
2006-06-12 17:32:00,1.38343,1.38363,1.38294,1.38304,34900000.0
2006-06-12 17:33:00,1.38325,1.38355,1.38324,1.38324,50600000.0
2006-06-12 17:34:00,1.38337,1.38393,1.38337,1.38371,43700000.0
2006-06-12 17:35:00,1.38366,1.3837,1.38353,1.38366,35600000.0
2006-06-12 17:36:00,1.38372,1.38418,1.38372,1.38408,58700000.0
2006-06-12 17:37:00,1.38416,1.3842,1.38329,1.38372,30400000.0
2006-06-12 17:38:00,1.38336,1.3836,1.38275,1.38283,45600000.0
2006-06-12 17:39:00,1.38328,1.38392,1.38328,1.38388,32400000.0
2006-06-12 17:40:00,1.38361,1.38386,1.38358,1.38363,40800000.0
2006-06-12 17:41:00,1.3837,1.38379,1.38355,1.38362,53600000.0
2006-06-12 17:42:00,1.38381,1.38445,1.38376,1.38429,37400000.0
2006-06-12 17:43:00,1.38436,1.38436,1.38359,1.38408,45600000.0
2006-06-12 17:44:00,1.38408,1.38408,1.38382,1.38383,40000000.0
2006-06-12 17:45:00,1.38382,1.38405,1.38357,1.38371,50000000.0
2006-06-12 17:46:00,1.38368,1.38407,1.38368,1.38384,55100000.0
2006-06-12 17:47:00,1.38369,1.38384,1.38352,1.38352,42600000.0
2006-06-12 17:48:00,1.38345,1.38386,1.38335,1.38384,29600000.0
2006-06-12 17:49:00,1.3838,1.3838,1.38317,1.38355,35400000.0
2006-06-12 17:50:00,1.38354,1.38354,1.38334,1.38349,54700001.0
2006-06-12 17:51:00,1.3833,1.38343,1.38311,1.38315,37000001.0
2006-06-12 17:52:00,1.38324,1.38342,1.38315,1.38342,41500000.0
2006-06-12 17:53:00,1.38338,1.38347,1.38327,1.38332,31800000.0
2006-06-12 17:54:00,1.38316,1.3834,1.38279,1.38325,36200000.0
2006-06-12 17:55:00,1.38324,1.38334,1.38268,1.38332,46800000.0
2006-06-12 17:56:00,1.383,1.38321,1.38286,1.38286,26000000.0
2006-06-12 17:57:00,1.38273,1.38292,1.38242,1.38256,65200001.0
2006-06-12 17:58:00,1.38258,1.38258,1.38232,1.38254,52500000.0
2006-06-12 17:59:00,1.38244,1.38275,1.3822,1.38274,71600000.0
2006-06-12 18:00:00,1.38294,1.38301,1.38258,1.38282,41500000.0
2006-06-12 18:01:00,1.38286,1.38286,1.38231,1.38231,49800001.0
2006-06-12 18:02:00,1.3824,1.38258,1.3824,1.38257,44400000.0
2006-06-12 18:03:00,1.38228,1.38228,1.38194,1.38198,37400000.0
2006-06-12 18:04:00,1.38222,1.38236,1.38195,1.38219,40000000.0
2006-06-12 18:05:00,1.38242,1.38242,1.38227,1.38237,26800000.0
2006-06-12 18:06:00,1.38238,1.38254,1.38227,1.38227,63700000.0
2006-06-12 18:07:00,1.38225,1.38225,1.38203,1.3821,39400000.0
2006-06-12 18:08:00,1.38196,1.38249,1.38196,1.38249,54400000.0
2006-06-12 18:09:00,1.38259,1.38278,1.38244,1.3826,38200000.0
2006-06-12 18:10:00,1.38247,1.38247,1.38218,1.38236,23400000.0
2006-06-12 18:11:00,1.38243,1.38243,1.38208,1.38214,42800000.0
2006-06-12 18:12:00,1.38206,1.38216,1.38203,1.38205,40400000.0
2006-06-12 18:13:00,1.38213,1.38248,1.38198,1.38237,36600000.0
2006-06-12 18:14:00,1.38198,1.38275,1.38198,1.38251,33000000.0
2006-06-12 18:15:00,1.38221,1.3825,1.38218,1.3825,35200000.0
2006-06-12 18:16:00,1.38268,1.38275,1.38257,1.38263,23400000.0
2006-06-12 18:17:00,1.38277,1.38293,1.38255,1.3826,50300000.0
2006-06-12 18:18:00,1.38269,1.38299,1.38264,1.38264,44600000.0
2006-06-12 18:19:00,1.38259,1.38259,1.38206,1.38213,24600000.0
2006-06-12 18:20:00,1.38217,1.38231,1.382,1.38209,44800000.0
2006-06-12 18:21:00,1.38217,1.38224,1.38199,1.382,40000000.0
2006-06-12 18:22:00,1.38194,1.38209,1.38181,1.38192,41400000.0
2006-06-12 18:23:00,1.38202,1.38234,1.38202,1.38226,34100000.0
2006-06-12 18:24:00,1.38225,1.38226,1.38201,1.38208,36400000.0
2006-06-12 18:25:00,1.3823,1.38244,1.38205,1.38222,17400000.0
2006-06-12 18:26:00,1.38225,1.38225,1.38215,1.38215,42600000.0
2006-06-12 18:27:00,1.38212,1.3824,1.38196,1.38234,49400000.0
2006-06-12 18:28:00,1.38218,1.38244,1.38215,1.38232,23000000.0
2006-06-12 18:29:00,1.38241,1.38249,1.38214,1.38238,32200000.0
2006-06-12 18:30:00,1.38243,1.38243,1.38215,1.38237,34200000.0
2006-06-12 18:31:00,1.38234,1.38248,1.38223,1.38248,45700000.0
2006-06-12 18:32:00,1.38264,1.38273,1.3824,1.38259,37400000.0
2006-06-12 18:33:00,1.38254,1.38254,1.38219,1.3823,49400000.0
2006-06-12 18:34:00,1.38252,1.3832,1.38252,1.38294,26800000.0
2006-06-12 18:35:00,1.38308,1.38325,1.38297,1.38324,30000000.0
2006-06-12 18:36:00,1.38295,1.38315,1.38288,1.38303,35800000.0
2006-06-12 18:37:00,1.38323,1.38323,1.38306,1.38322,32000000.0
2006-06-12 18:38:00,1.3831,1.38335,1.383,1.38335,36900000.0
2006-06-12 18:39:00,1.38332,1.38368,1.3833,1.38335,24800000.0
2006-06-12 18:40:00,1.38327,1.38347,1.38312,1.38315,34500000.0
2006-06-12 18:41:00,1.38326,1.38359,1.38326,1.38334,31500000.0
2006-06-12 18:42:00,1.38327,1.38339,1.38307,1.38325,47500000.0
2006-06-12 18:43:00,1.38328,1.38351,1.38317,1.38328,39400000.0
2006-06-12 18:44:00,1.38332,1.38347,1.38326,1.38337,52300001.0
2006-06-12 18:45:00,1.38359,1.38365,1.38335,1.38335,36400000.0
2006-06-12 18:46:00,1.38358,1.38365,1.38327,1.38327,46900000.0
2006-06-12 18:47:00,1.38326,1.38332,1.38291,1.38291,26000000.0
2006-06-12 18:48:00,1.38269,1.38331,1.38269,1.38322,27000000.0
2006-06-12 18:49:00,1.38314,1.38314,1.38268,1.38275,43500000.0
2006-06-12 18:50:00,1.38266,1.38282,1.38237,1.38268,35000000.0
2006-06-12 18:51:00,1.38255,1.38263,1.38241,1.38257,32200000.0
2006-06-12 18:52:00,1.38246,1.38283,1.38246,1.38263,42500000.0
2006-06-12 18:53:00,1.38269,1.38275,1.38257,1.38257,35600000.0
2006-06-12 18:54:00,1.38243,1.3826,1.38209,1.3825,30400000.0
2006-06-12 18:55:00,1.3823,1.3826,1.3823,1.38254,22200000.0
2006-06-12 18:56:00,1.3824,1.3828,1.38233,1.38233,31200000.0
2006-06-12 18:57:00,1.3827,1.38285,1.3827,1.3827,33000000.0
2006-06-12 18:58:00,1.38273,1.38315,1.38273,1.38289,37800000.0
2006-06-12 18:59:00,1.38295,1.38318,1.3827,1.38318,40200000.0
2006-06-12 19:00:00,1.38338,1.38338,1.3829,1.38329,32800000.0
2006-06-12 19:01:00,1.38357,1.38357,1.38316,1.38326,42400000.0
2006-06-12 19:02:00,1.38328,1.38339,1.38316,1.38329,20600000.0
2006-06-12 19:03:00,1.38301,1.38321,1.38286,1.38313,50300000.0
2006-06-12 19:04:00,1.38321,1.38351,1.38316,1.38339,43500000.0
2006-06-12 19:05:00,1.38328,1.38329,1.38302,1.38323,37400000.0
2006-06-12 19:06:00,1.3835,1.38355,1.38343,1.38354,29600000.0
2006-06-12 19:07:00,1.38338,1.38338,1.38284,1.38314,51000001.0
2006-06-12 19:08:00,1.38294,1.38315,1.38294,1.38307,47000000.0
2006-06-12 19:09:00,1.38309,1.38309,1.38288,1.38301,32000000.0
2006-06-12 19:10:00,1.38311,1.38311,1.38264,1.38264,69600000.0
2006-06-12 19:11:00,1.38296,1.38308,1.38281,1.38299,37600000.0
2006-06-12 19:12:00,1.38283,1.3831,1.38283,1.3831,57200000.0
2006-06-12 19:13:00,1.38308,1.38321,1.38297,1.38321,43600000.0
2006-06-12 19:14:00,1.3831,1.38332,1.38302,1.38332,40100000.0
2006-06-12 19:15:00,1.3831,1.38321,1.38289,1.38317,30800000.0
2006-06-12 19:16:00,1.3829,1.38326,1.3829,1.38319,39300000.0
2006-06-12 19:17:00,1.38321,1.38322,1.38299,1.38305,37600000.0
2006-06-12 19:18:00,1.38299,1.38299,1.38249,1.38258,35300000.0
2006-06-12 19:19:00,1.38271,1.38271,1.38215,1.3826,34000000.0
2006-06-12 19:20:00,1.38257,1.38258,1.38224,1.38245,64900000.0
2006-06-12 19:21:00,1.38222,1.38242,1.38213,1.38228,20800000.0
2006-06-12 19:22:00,1.38227,1.38227,1.38193,1.38203,51300000.0
2006-06-12 19:23:00,1.38187,1.38224,1.38171,1.38221,44200000.0
2006-06-12 19:24:00,1.38202,1.38202,1.38135,1.38176,41500000.0
2006-06-12 19:25:00,1.38185,1.38185,1.38134,1.3816,42800000.0
2006-06-12 19:26:00,1.38151,1.38177,1.38132,1.38156,32600000.0
2006-06-12 19:27:00,1.38147,1.38174,1.38122,1.38174,30400000.0
2006-06-12 19:28:00,1.38141,1.38141,1.38087,1.38115,45900000.0
2006-06-12 19:29:00,1.38111,1.38134,1.38094,1.38124,34900000.0
2006-06-12 19:30:00,1.38127,1.38135,1.38123,1.38123,57000000.0
2006-06-12 19:31:00,1.38125,1.38125,1.38109,1.38118,47000000.0
2006-06-12 19:32:00,1.38107,1.38122,1.38099,1.38117,44400000.0
2006-06-12 19:33:00,1.38128,1.38148,1.38125,1.38136,44600000.0
2006-06-12 19:34:00,1.38133,1.38133,1.38099,1.38104,32900000.0
2006-06-12 19:35:00,1.38086,1.38092,1.38046,1.38059,43200000.0
2006-06-12 19:36:00,1.38036,1.38061,1.38036,1.38047,30300000.0
2006-06-12 19:37:00,1.38056,1.38069,1.38023,1.38023,46600001.0
2006-06-12 19:38:00,1.3803,1.38075,1.3803,1.38045,28200000.0
2006-06-12 19:39:00,1.38078,1.38078,1.38052,1.3807,44200000.0
2006-06-12 19:40:00,1.38059,1.38071,1.38048,1.38069,32200000.0
2006-06-12 19:41:00,1.38073,1.38087,1.38061,1.38087,47700000.0
2006-06-12 19:42:00,1.38078,1.38102,1.38062,1.38102,56200000.0
2006-06-12 19:43:00,1.38104,1.38104,1.38065,1.38093,41100000.0
2006-06-12 19:44:00,1.3809,1.38116,1.3809,1.38112,55100000.0
2006-06-12 19:45:00,1.38099,1.38124,1.38088,1.38124,53200000.0
2006-06-12 19:46:00,1.3813,1.38155,1.38105,1.38105,39000000.0
2006-06-12 19:47:00,1.38136,1.38165,1.38136,1.38159,41500000.0
2006-06-12 19:48:00,1.38166,1.38166,1.38145,1.38146,54000000.0
2006-06-12 19:49:00,1.38143,1.38158,1.38129,1.38129,28200000.0
2006-06-12 19:50:00,1.38166,1.38171,1.38145,1.38171,37600000.0
2006-06-12 19:51:00,1.38154,1.38176,1.38131,1.38135,30800000.0
2006-06-12 19:52:00,1.38122,1.38144,1.38109,1.38121,28000000.0
2006-06-12 19:53:00,1.38136,1.38159,1.38126,1.38135,56600000.0
2006-06-12 19:54:00,1.38129,1.38132,1.38125,1.38131,30600000.0
2006-06-12 19:55:00,1.38117,1.38138,1.38117,1.38122,29800000.0
2006-06-12 19:56:00,1.38125,1.38163,1.38125,1.38163,33200000.0
2006-06-12 19:57:00,1.38169,1.38174,1.3815,1.38164,44400000.0
2006-06-12 19:58:00,1.38152,1.38179,1.38152,1.38153,40200000.0
2006-06-12 19:59:00,1.38159,1.38174,1.38153,1.38161,32700000.0
2006-06-12 20:00:00,1.38156,1.38193,1.38143,1.38143,43100000.0
2006-06-12 20:01:00,1.38181,1.38182,1.38153,1.38153,46800000.0
2006-06-12 20:02:00,1.38165,1.38193,1.38155,1.38193,31200000.0
2006-06-12 20:03:00,1.3821,1.3821,1.38183,1.38204,28200000.0
2006-06-12 20:04:00,1.38222,1.38235,1.38179,1.38201,63200001.0
2006-06-12 20:05:00,1.38204,1.3823,1.38202,1.38208,41500000.0
2006-06-12 20:06:00,1.38225,1.38257,1.38223,1.3824,34200000.0
2006-06-12 20:07:00,1.38234,1.38249,1.38214,1.38243,41200000.0
2006-06-12 20:08:00,1.38248,1.38248,1.38194,1.38231,30300000.0
2006-06-12 20:09:00,1.38252,1.38265,1.3825,1.38265,26800000.0
2006-06-12 20:10:00,1.38235,1.38277,1.38235,1.38269,63000000.0
2006-06-12 20:11:00,1.38281,1.38295,1.38275,1.38282,23200000.0
2006-06-12 20:12:00,1.38304,1.3831,1.38262,1.38308,61000001.0
2006-06-12 20:13:00,1.38306,1.38309,1.38289,1.38308,54900001.0
2006-06-12 20:14:00,1.38319,1.38319,1.38259,1.383,37400000.0
2006-06-12 20:15:00,1.38298,1.38301,1.38277,1.38301,54000001.0
2006-06-12 20:16:00,1.38301,1.38336,1.38301,1.38301,49400001.0
2006-06-12 20:17:00,1.38308,1.38325,1.38286,1.38323,37600000.0
2006-06-12 20:18:00,1.38319,1.38333,1.3831,1.38314,25800000.0
2006-06-12 20:19:00,1.38328,1.38328,1.3829,1.38316,26400000.0
2006-06-12 20:20:00,1.38327,1.38344,1.38317,1.38344,32600000.0
2006-06-12 20:21:00,1.38327,1.38339,1.38326,1.38332,30400000.0
2006-06-12 20:22:00,1.38332,1.38335,1.38321,1.38332,34900000.0
2006-06-12 20:23:00,1.38321,1.38337,1.38301,1.38324,47400001.0
2006-06-12 20:24:00,1.38346,1.38366,1.38329,1.38354,19400000.0
2006-06-12 20:25:00,1.38388,1.38395,1.38362,1.38372,42000000.0
2006-06-12 20:26:00,1.38381,1.38381,1.38341,1.38367,40400000.0
2006-06-12 20:27:00,1.38373,1.38373,1.38325,1.38349,42400000.0
2006-06-12 20:28:00,1.38357,1.38391,1.38357,1.38391,25600000.0
2006-06-12 20:29:00,1.3838,1.3838,1.38334,1.38368,33000000.0
2006-06-12 20:30:00,1.38392,1.38392,1.38367,1.38387,56200001.0
2006-06-12 20:31:00,1.3838,1.3839,1.3835,1.38389,42400000.0
2006-06-12 20:32:00,1.38366,1.38411,1.38336,1.38411,35200000.0
2006-06-12 20:33:00,1.38455,1.38455,1.38416,1.38434,45000000.0
2006-06-12 20:34:00,1.38425,1.38453,1.3842,1.38439,54500000.0
2006-06-12 20:35:00,1.38428,1.38435,1.38415,1.38419,30600000.0
2006-06-12 20:36:00,1.38427,1.38439,1.38413,1.38419,59900000.0
2006-06-12 20:37:00,1.3842,1.38434,1.38401,1.38429,53400000.0
2006-06-12 20:38:00,1.38448,1.38476,1.38432,1.38476,86700001.0
2006-06-12 20:39:00,1.38466,1.38471,1.38423,1.38442,47200000.0
2006-06-12 20:40:00,1.38444,1.38467,1.38444,1.38457,50200001.0
2006-06-12 20:41:00,1.38479,1.38497,1.38467,1.38497,39200000.0
2006-06-12 20:42:00,1.38495,1.38497,1.38463,1.38489,43600000.0
2006-06-12 20:43:00,1.38476,1.3848,1.38444,1.38444,39800000.0
2006-06-12 20:44:00,1.38467,1.38467,1.38396,1.38438,29800000.0
2006-06-12 20:45:00,1.38429,1.3846,1.38429,1.38432,36000000.0
2006-06-12 20:46:00,1.3847,1.3847,1.38425,1.3843,53800000.0
2006-06-12 20:47:00,1.38434,1.38441,1.38402,1.38413,36800000.0
2006-06-12 20:48:00,1.38401,1.38426,1.38389,1.38389,44600000.0
2006-06-12 20:49:00,1.38386,1.38394,1.38364,1.38364,35000000.0
2006-06-12 20:50:00,1.38363,1.38373,1.38357,1.38373,49600000.0
2006-06-12 20:51:00,1.38359,1.38384,1.38359,1.38367,21200000.0
2006-06-12 20:52:00,1.38367,1.38428,1.38367,1.38425,47500000.0
2006-06-12 20:53:00,1.38414,1.38424,1.38399,1.38412,35600000.0
2006-06-12 20:54:00,1.38374,1.38423,1.38374,1.38386,49900000.0
2006-06-12 20:55:00,1.38381,1.38406,1.38369,1.38406,44400001.0
2006-06-12 20:56:00,1.38392,1.38415,1.38385,1.38415,31300000.0
2006-06-12 20:57:00,1.3841,1.3841,1.38385,1.38391,30600000.0
2006-06-12 20:58:00,1.38361,1.38361,1.38311,1.38329,38300000.0
2006-06-12 20:59:00,1.38321,1.38355,1.38314,1.38334,44200000.0
2006-06-12 21:00:00,1.38313,1.38321,1.3828,1.38309,22200000.0
2006-06-12 21:01:00,1.3831,1.38323,1.38259,1.38259,28200000.0
2006-06-12 21:02:00,1.38305,1.38333,1.38287,1.38327,73800001.0
2006-06-12 21:03:00,1.38317,1.38317,1.38272,1.38272,45400001.0
2006-06-12 21:04:00,1.38289,1.38289,1.38261,1.38276,35200000.0
2006-06-12 21:05:00,1.38256,1.38295,1.38256,1.38276,40800000.0
2006-06-12 21:06:00,1.3829,1.3829,1.38265,1.38285,44600000.0
2006-06-12 21:07:00,1.38256,1.38256,1.38235,1.38235,21200000.0
2006-06-12 21:08:00,1.3822,1.38225,1.38212,1.3822,31200000.0
2006-06-12 21:09:00,1.38214,1.38236,1.38203,1.38235,18200000.0
2006-06-12 21:10:00,1.38213,1.38213,1.38186,1.38198,47100000.0
2006-06-12 21:11:00,1.382,1.38221,1.38169,1.38181,27600000.0
2006-06-12 21:12:00,1.38181,1.38207,1.38177,1.38195,42400000.0
2006-06-12 21:13:00,1.38207,1.38236,1.38197,1.38197,43200000.0
2006-06-12 21:14:00,1.38186,1.38205,1.38174,1.38183,45100000.0
2006-06-12 21:15:00,1.38179,1.38198,1.38176,1.38181,50300000.0
2006-06-12 21:16:00,1.38144,1.38188,1.38144,1.38188,31800000.0
2006-06-12 21:17:00,1.38188,1.38199,1.38157,1.38157,52000000.0
2006-06-12 21:18:00,1.38205,1.38205,1.38138,1.38191,20000000.0
2006-06-12 21:19:00,1.38201,1.38201,1.3817,1.38175,30000000.0
2006-06-12 21:20:00,1.3818,1.38205,1.38177,1.38191,43100000.0
2006-06-12 21:21:00,1.38193,1.3823,1.38193,1.38217,40200000.0
2006-06-12 21:22:00,1.38195,1.38246,1.38195,1.38202,43900000.0
2006-06-12 21:23:00,1.38201,1.38229,1.38166,1.38166,50000000.0
2006-06-12 21:24:00,1.38193,1.38213,1.38178,1.38186,39400000.0
2006-06-12 21:25:00,1.38203,1.38225,1.38183,1.38183,42600000.0
2006-06-12 21:26:00,1.38212,1.38224,1.38202,1.38202,40500000.0
2006-06-12 21:27:00,1.38196,1.38225,1.38196,1.38219,36600001.0
2006-06-12 21:28:00,1.38219,1.38251,1.38219,1.38251,47600000.0
2006-06-12 21:29:00,1.38266,1.3827,1.38254,1.38268,91300000.0
2006-06-12 21:30:00,1.38268,1.38268,1.38247,1.38251,36200000.0
2006-06-12 21:31:00,1.38265,1.3828,1.38255,1.38278,25200000.0
2006-06-12 21:32:00,1.38297,1.3831,1.3829,1.38291,31300000.0
2006-06-12 21:33:00,1.38294,1.38302,1.38274,1.38287,23600000.0
2006-06-12 21:34:00,1.38287,1.38295,1.38284,1.38295,35800000.0
2006-06-12 21:35:00,1.38269,1.38284,1.38231,1.38284,26800000.0
2006-06-12 21:36:00,1.38302,1.38302,1.38264,1.38298,35200000.0
2006-06-12 21:37:00,1.38284,1.38289,1.38275,1.38289,46600000.0
2006-06-12 21:38:00,1.38294,1.383,1.38273,1.38297,28600000.0
2006-06-12 21:39:00,1.38284,1.38307,1.38284,1.38302,28000000.0
2006-06-12 21:40:00,1.38287,1.38345,1.38287,1.38345,42000000.0
2006-06-12 21:41:00,1.38356,1.3838,1.38345,1.3838,51300000.0
2006-06-12 21:42:00,1.38384,1.38399,1.38355,1.38355,25800000.0
2006-06-12 21:43:00,1.38376,1.38402,1.38363,1.38401,25600000.0
2006-06-12 21:44:00,1.38388,1.38398,1.38377,1.38378,22900000.0
2006-06-12 21:45:00,1.38384,1.38389,1.38377,1.38377,29600000.0
2006-06-12 21:46:00,1.38394,1.38426,1.38387,1.38407,42700000.0
2006-06-12 21:47:00,1.384,1.38425,1.384,1.38412,32000000.0
2006-06-12 21:48:00,1.38433,1.38433,1.38395,1.38406,56600000.0
2006-06-12 21:49:00,1.38412,1.38425,1.38408,1.38425,33200000.0
2006-06-12 21:50:00,1.38454,1.3846,1.3844,1.38441,34800000.0
2006-06-12 21:51:00,1.38429,1.38449,1.38428,1.38435,47200000.0
2006-06-12 21:52:00,1.38431,1.38431,1.38401,1.38413,39200000.0
2006-06-12 21:53:00,1.38392,1.38407,1.38374,1.38374,26500000.0
2006-06-12 21:54:00,1.38344,1.38383,1.38327,1.38336,45800000.0
2006-06-12 21:55:00,1.38336,1.3836,1.38336,1.38359,43800000.0
2006-06-12 21:56:00,1.38347,1.38364,1.38332,1.38357,45000001.0
2006-06-12 21:57:00,1.38347,1.38347,1.38265,1.38313,34000000.0
2006-06-12 21:58:00,1.3832,1.38347,1.3832,1.38329,48400000.0
2006-06-12 21:59:00,1.38331,1.38347,1.38311,1.38325,41800000.0
2006-06-12 22:00:00,1.38332,1.38345,1.38329,1.38333,30200000.0
2006-06-12 22:01:00,1.38307,1.3831,1.38278,1.38281,46200000.0
2006-06-12 22:02:00,1.38274,1.38292,1.3826,1.3826,35400000.0
2006-06-12 22:03:00,1.38273,1.38278,1.38253,1.38278,30200000.0
2006-06-12 22:04:00,1.38251,1.38253,1.38223,1.3824,21400000.0
2006-06-12 22:05:00,1.38252,1.38255,1.38235,1.38255,60000001.0
2006-06-12 22:06:00,1.38266,1.38283,1.38251,1.38283,37600000.0
2006-06-12 22:07:00,1.38274,1.38316,1.38274,1.38293,47000000.0
2006-06-12 22:08:00,1.38265,1.3831,1.38265,1.38292,29200000.0
2006-06-12 22:09:00,1.3826,1.38285,1.38226,1.38264,34800000.0
2006-06-12 22:10:00,1.38277,1.38325,1.38277,1.38304,54300000.0
2006-06-12 22:11:00,1.38291,1.38313,1.38276,1.38276,25400000.0
2006-06-12 22:12:00,1.38284,1.3829,1.38246,1.38246,55000000.0
2006-06-12 22:13:00,1.3826,1.38281,1.38254,1.38265,37400000.0
2006-06-12 22:14:00,1.38261,1.38294,1.38254,1.38254,41800000.0
2006-06-12 22:15:00,1.38271,1.38287,1.38261,1.38272,39800000.0
2006-06-12 22:16:00,1.38275,1.38288,1.38263,1.38263,38500000.0
2006-06-12 22:17:00,1.38287,1.38302,1.38272,1.38282,29100000.0
2006-06-12 22:18:00,1.38288,1.38288,1.38264,1.38267,35800000.0
2006-06-12 22:19:00,1.38247,1.38247,1.3823,1.38237,43000000.0
2006-06-12 22:20:00,1.38241,1.38252,1.38225,1.38241,49300000.0
2006-06-12 22:21:00,1.38229,1.38244,1.38204,1.38231,24400000.0
2006-06-12 22:22:00,1.38244,1.38254,1.38227,1.38242,45700000.0
2006-06-12 22:23:00,1.38262,1.38273,1.38256,1.3826,18400000.0
2006-06-12 22:24:00,1.38275,1.38298,1.38269,1.38291,41400000.0
2006-06-12 22:25:00,1.38278,1.38302,1.38275,1.38298,35600000.0
2006-06-12 22:26:00,1.38284,1.38318,1.38284,1.38318,32800000.0
2006-06-12 22:27:00,1.38308,1.38321,1.38284,1.38311,37400000.0
2006-06-12 22:28:00,1.38302,1.38323,1.38295,1.38306,55100000.0
2006-06-12 22:29:00,1.3831,1.38318,1.38299,1.38309,31600000.0
2006-06-12 22:30:00,1.38316,1.38332,1.38306,1.38332,47300000.0
2006-06-12 22:31:00,1.3835,1.38378,1.38304,1.38351,45000000.0
2006-06-12 22:32:00,1.38347,1.38365,1.38341,1.3836,69100001.0
2006-06-12 22:33:00,1.38384,1.38398,1.38369,1.38372,34400000.0
2006-06-12 22:34:00,1.38361,1.38371,1.38336,1.38351,62000000.0
2006-06-12 22:35:00,1.38358,1.38372,1.38351,1.38351,53200000.0
2006-06-12 22:36:00,1.38367,1.38368,1.38293,1.38293,48800000.0
2006-06-12 22:37:00,1.38356,1.38383,1.38356,1.38379,50200001.0
2006-06-12 22:38:00,1.38357,1.38379,1.38357,1.38379,42300000.0
2006-06-12 22:39:00,1.3838,1.38398,1.38367,1.38398,23000000.0
2006-06-12 22:40:00,1.38391,1.38391,1.38306,1.38306,49400000.0
2006-06-12 22:41:00,1.38324,1.38346,1.38324,1.38341,32400000.0
2006-06-12 22:42:00,1.38349,1.38355,1.38329,1.38336,48500000.0
2006-06-12 22:43:00,1.38337,1.3834,1.38322,1.38338,46500000.0
2006-06-12 22:44:00,1.3832,1.3834,1.38306,1.3834,27200000.0
2006-06-12 22:45:00,1.38344,1.38352,1.38332,1.38352,20600000.0
2006-06-12 22:46:00,1.38346,1.38346,1.38319,1.38319,28400000.0
2006-06-12 22:47:00,1.38336,1.38341,1.38315,1.38326,44000000.0
2006-06-12 22:48:00,1.38314,1.38355,1.38314,1.3833,35400000.0
2006-06-12 22:49:00,1.38334,1.38346,1.38298,1.3831,32800000.0
2006-06-12 22:50:00,1.38308,1.38316,1.38293,1.38293,26800000.0
2006-06-12 22:51:00,1.38312,1.38322,1.38301,1.38316,31400000.0
2006-06-12 22:52:00,1.38308,1.38308,1.38275,1.38283,24800000.0
2006-06-12 22:53:00,1.38306,1.38321,1.38278,1.38321,47700000.0
2006-06-12 22:54:00,1.38318,1.38336,1.38315,1.38319,31800000.0
2006-06-12 22:55:00,1.38337,1.38337,1.3831,1.38316,23600000.0
2006-06-12 22:56:00,1.38341,1.38349,1.38329,1.38349,33200000.0
2006-06-12 22:57:00,1.38333,1.38333,1.38292,1.38292,41400000.0
2006-06-12 22:58:00,1.38317,1.38328,1.38301,1.38301,28400000.0
2006-06-12 22:59:00,1.38328,1.38331,1.38308,1.3832,46200000.0
2006-06-12 23:00:00,1.38313,1.38323,1.38295,1.38295,31700000.0
2006-06-12 23:01:00,1.3845,1.3845,1.3842,1.3842,52600000.0
2006-06-12 23:02:00,1.384,1.384,1.3838,1.3838,52600000.0
2006-06-12 23:03:00,1.3847,1.3847,1.3839,1.384,52600000.0
2006-06-12 23:04:00,1.3849,1.3849,1.3844,1.3844,52600000.0
2006-06-12 23:05:00,1.3842,1.3843,1.3842,1.3843,52600000.0
2006-06-12 23:06:00,1.3841,1.3841,1.3839,1.3839,52600000.0
2006-06-12 23:07:00,1.3838,1.3838,1.3838,1.3838,52600000.0
2006-06-12 23:09:00,1.384,1.384,1.384,1.384,52600000.0
2006-06-12 23:10:00,1.3838,1.3838,1.3838,1.3838,52600000.0
2006-06-12 23:11:00,1.3839,1.384,1.3839,1.384,52600000.0
2006-06-12 23:12:00,1.3841,1.3841,1.384,1.384,52600000.0
2006-06-12 23:13:00,1.3843,1.3844,1.3842,1.3843,52600000.0
2006-06-12 23:14:00,1.3841,1.3843,1.3841,1.3843,52600000.0
2006-06-12 23:15:00,1.3842,1.3842,1.3841,1.3842,52600000.0
2006-06-12 23:16:00,1.3841,1.3841,1.3841,1.3841,52600000.0
2006-06-12 23:17:00,1.3843,1.3843,1.384,1.384,52600000.0
2006-06-12 23:18:00,1.3839,1.3839,1.3839,1.3839,52600000.0
2006-06-12 23:19:00,1.384,1.3841,1.384,1.384,52600000.0
2006-06-12 23:20:00,1.3839,1.384,1.3837,1.3837,52600000.0
2006-06-12 23:21:00,1.3839,1.3839,1.3837,1.3837,52600000.0
2006-06-12 23:22:00,1.3838,1.384,1.3837,1.3837,52600000.0
2006-06-12 23:23:00,1.3838,1.384,1.3838,1.384,52600000.0
2006-06-12 23:24:00,1.3839,1.384,1.3839,1.384,52600000.0
2006-06-12 23:26:00,1.3841,1.3841,1.3839,1.3839,52600000.0
2006-06-12 23:27:00,1.38292,1.38292,1.38235,1.38268,52600000.0
2006-06-12 23:28:00,1.38265,1.38265,1.38172,1.38172,48300000.0
2006-06-12 23:29:00,1.38193,1.38236,1.38193,1.38231,52200000.0
2006-06-12 23:30:00,1.38227,1.38255,1.38227,1.38255,37600000.0
2006-06-12 23:31:00,1.38282,1.3829,1.38244,1.3829,30400000.0
2006-06-12 23:32:00,1.38222,1.38278,1.38222,1.38278,49800000.0
2006-06-12 23:33:00,1.38244,1.38262,1.38222,1.38231,32800000.0
2006-06-12 23:34:00,1.3826,1.38279,1.38237,1.38237,42100000.0
2006-06-12 23:35:00,1.38266,1.38273,1.38252,1.38264,32800000.0
2006-06-12 23:36:00,1.38268,1.38269,1.38244,1.38264,31800000.0
2006-06-12 23:37:00,1.38263,1.38274,1.38239,1.38239,17600000.0
2006-06-12 23:38:00,1.38234,1.38253,1.38228,1.38242,48400000.0
2006-06-12 23:39:00,1.38242,1.38268,1.38229,1.38268,55800000.0
2006-06-12 23:40:00,1.38292,1.38323,1.38292,1.38302,37000000.0
2006-06-12 23:41:00,1.38314,1.38314,1.38235,1.38235,42400000.0
2006-06-12 23:42:00,1.38297,1.38352,1.38292,1.38352,38000000.0
2006-06-12 23:43:00,1.38359,1.38371,1.38316,1.38341,35400000.0
2006-06-12 23:44:00,1.3834,1.3834,1.38314,1.38335,51100000.0
2006-06-12 23:45:00,1.38329,1.38352,1.38309,1.38332,39400000.0
2006-06-12 23:46:00,1.38332,1.38332,1.38291,1.38302,50000000.0
2006-06-12 23:47:00,1.38307,1.38331,1.38297,1.38328,55400000.0
2006-06-12 23:48:00,1.38338,1.38338,1.38315,1.38332,47200000.0
2006-06-12 23:49:00,1.38335,1.38363,1.38322,1.38347,34200000.0
2006-06-12 23:50:00,1.3836,1.3837,1.38335,1.38355,31600000.0
2006-06-12 23:51:00,1.38371,1.38375,1.3834,1.38357,39800000.0
2006-06-12 23:52:00,1.38364,1.38367,1.38332,1.38362,29100000.0
2006-06-12 23:53:00,1.38376,1.38376,1.38342,1.38366,38500000.0
2006-06-12 23:54:00,1.38366,1.38369,1.3829,1.3829,28200000.0
2006-06-12 23:55:00,1.38343,1.38375,1.38343,1.38375,34500000.0
2006-06-12 23:56:00,1.3839,1.3839,1.3836,1.38372,33000000.0
2006-06-12 23:57:00,1.38375,1.38383,1.3837,1.38383,25800000.0
2006-06-12 23:58:00,1.38385,1.38438,1.38372,1.38438,40400000.0
2006-06-12 23:59:00,1.38443,1.38457,1.38424,1.38428,48100000.0
2006-06-13 00:00:00,1.38437,1.38452,1.38425,1.38437,64900000.0
2006-06-13 00:01:00,1.38445,1.38445,1.38422,1.38442,38800000.0
2006-06-13 00:02:00,1.38442,1.38442,1.38395,1.38434,53900000.0
2006-06-13 00:03:00,1.38432,1.38442,1.38422,1.38437,36400000.0
2006-06-13 00:04:00,1.38438,1.38438,1.38369,1.38369,32800000.0
2006-06-13 00:05:00,1.38357,1.38387,1.38352,1.38364,49500000.0
2006-06-13 00:06:00,1.38379,1.38402,1.38379,1.38393,37800000.0
2006-06-13 00:07:00,1.38391,1.38407,1.38381,1.3839,33000000.0
2006-06-13 00:08:00,1.38394,1.38403,1.38373,1.38403,51000000.0
2006-06-13 00:09:00,1.38396,1.38436,1.38393,1.38403,48500000.0
2006-06-13 00:10:00,1.38419,1.38438,1.38407,1.38407,35600000.0
2006-06-13 00:11:00,1.38394,1.38394,1.38337,1.38375,44500000.0
2006-06-13 00:12:00,1.38388,1.38388,1.38365,1.38365,27200000.0
2006-06-13 00:13:00,1.38382,1.38385,1.38347,1.38382,23400000.0
2006-06-13 00:14:00,1.38378,1.38392,1.38365,1.3839,59700000.0
2006-06-13 00:15:00,1.38355,1.38368,1.38343,1.38343,25900000.0
2006-06-13 00:16:00,1.38369,1.38376,1.38353,1.38356,40800000.0
2006-06-13 00:17:00,1.38357,1.3838,1.38357,1.38368,47000000.0
2006-06-13 00:18:00,1.38366,1.38383,1.38356,1.38356,40800001.0
2006-06-13 00:19:00,1.38367,1.38374,1.38359,1.38374,35600000.0
2006-06-13 00:20:00,1.38388,1.38411,1.38367,1.38367,41900000.0
2006-06-13 00:21:00,1.38397,1.38405,1.38385,1.38398,31200000.0
2006-06-13 00:22:00,1.38383,1.38412,1.38383,1.38407,22800000.0
2006-06-13 00:23:00,1.38401,1.38413,1.38356,1.38396,49000000.0
2006-06-13 00:24:00,1.38409,1.38416,1.38394,1.38411,42900000.0
2006-06-13 00:25:00,1.38409,1.38426,1.38395,1.38407,45600000.0
2006-06-13 00:26:00,1.38409,1.3842,1.38397,1.38411,43100000.0
2006-06-13 00:27:00,1.38414,1.3842,1.38408,1.38414,34800000.0
2006-06-13 00:28:00,1.38424,1.38432,1.38402,1.38415,57600000.0
2006-06-13 00:29:00,1.38412,1.38422,1.38396,1.38398,41200000.0
2006-06-13 00:30:00,1.38361,1.38405,1.38361,1.38401,45500000.0
2006-06-13 00:31:00,1.38413,1.38413,1.38403,1.38404,25400000.0
2006-06-13 00:32:00,1.38395,1.3842,1.38388,1.38399,58000000.0
2006-06-13 00:33:00,1.38427,1.38429,1.38396,1.38422,37600000.0
2006-06-13 00:34:00,1.3841,1.38434,1.38398,1.38398,30600000.0
2006-06-13 00:35:00,1.38435,1.38435,1.38418,1.3843,35400000.0
2006-06-13 00:36:00,1.38431,1.38441,1.3842,1.3842,24800000.0
2006-06-13 00:37:00,1.38426,1.38435,1.38419,1.38419,30600000.0
2006-06-13 00:38:00,1.38425,1.38435,1.38413,1.38415,23400000.0
2006-06-13 00:39:00,1.38417,1.3843,1.38397,1.38409,48000000.0
2006-06-13 00:40:00,1.38408,1.3841,1.38391,1.3841,34800000.0
2006-06-13 00:41:00,1.38416,1.38427,1.38398,1.38418,33000000.0
2006-06-13 00:42:00,1.38419,1.38432,1.38417,1.38419,51500000.0
2006-06-13 00:43:00,1.38389,1.3843,1.38364,1.3843,17200000.0
2006-06-13 00:44:00,1.38436,1.38436,1.38423,1.38431,46100000.0
2006-06-13 00:45:00,1.38433,1.38434,1.38414,1.38421,66100000.0
2006-06-13 00:46:00,1.38415,1.38419,1.38392,1.38396,56700001.0
2006-06-13 00:47:00,1.38378,1.3838,1.38357,1.3836,47500000.0
2006-06-13 00:48:00,1.38328,1.38363,1.38328,1.38359,35000000.0
2006-06-13 00:49:00,1.38382,1.38401,1.3837,1.38393,40800000.0
2006-06-13 00:50:00,1.3838,1.38396,1.38371,1.38382,37400001.0
2006-06-13 00:51:00,1.38374,1.38398,1.38364,1.38382,44600000.0
2006-06-13 00:52:00,1.38349,1.38349,1.38301,1.38344,43700000.0
2006-06-13 00:53:00,1.3832,1.38322,1.38299,1.38316,58800000.0
2006-06-13 00:54:00,1.38267,1.38301,1.38267,1.38294,57900000.0
2006-06-13 00:55:00,1.38307,1.38321,1.38291,1.38314,46400000.0
2006-06-13 00:56:00,1.38302,1.38302,1.38226,1.38263,45000000.0
2006-06-13 00:57:00,1.38282,1.38291,1.38269,1.38269,37800000.0
2006-06-13 00:58:00,1.38283,1.38283,1.38227,1.38234,30400000.0
2006-06-13 00:59:00,1.38251,1.38279,1.38225,1.38279,53100000.0
2006-06-13 01:00:00,1.38276,1.38294,1.3827,1.38278,37400000.0
2006-06-13 01:01:00,1.38291,1.38319,1.38291,1.38292,29200000.0
2006-06-13 01:02:00,1.38315,1.38326,1.38272,1.38272,41000000.0
2006-06-13 01:03:00,1.38306,1.38307,1.38269,1.38281,56500000.0
2006-06-13 01:04:00,1.38291,1.383,1.38287,1.38293,31100000.0
2006-06-13 01:05:00,1.38295,1.38303,1.38284,1.38294,33800000.0
2006-06-13 01:06:00,1.38306,1.38306,1.38262,1.38271,48800000.0
2006-06-13 01:07:00,1.38259,1.38259,1.3821,1.38216,27600000.0
2006-06-13 01:08:00,1.38231,1.38236,1.38191,1.38191,21800000.0
2006-06-13 01:09:00,1.38231,1.38242,1.38221,1.38232,25600000.0
2006-06-13 01:10:00,1.38207,1.38207,1.38133,1.3818,30800000.0
2006-06-13 01:11:00,1.38181,1.38255,1.38181,1.38255,30600000.0
2006-06-13 01:12:00,1.38261,1.38277,1.38236,1.38261,29200000.0
2006-06-13 01:13:00,1.38267,1.38276,1.38244,1.38257,42600000.0
2006-06-13 01:14:00,1.38239,1.38264,1.38236,1.38262,26800000.0
2006-06-13 01:15:00,1.38271,1.38273,1.38242,1.38267,23400000.0
2006-06-13 01:16:00,1.38252,1.38252,1.38211,1.38233,52000000.0
2006-06-13 01:17:00,1.38237,1.38237,1.38214,1.38224,42400000.0
2006-06-13 01:18:00,1.38204,1.38213,1.38175,1.38213,25400000.0
2006-06-13 01:19:00,1.38202,1.38215,1.38195,1.38203,40300000.0
2006-06-13 01:20:00,1.3821,1.38211,1.38157,1.38211,37100000.0
2006-06-13 01:21:00,1.38188,1.3823,1.38182,1.38182,45200000.0
2006-06-13 01:22:00,1.38206,1.38215,1.38186,1.38204,36400000.0
2006-06-13 01:23:00,1.38187,1.38187,1.3816,1.3816,35600000.0
2006-06-13 01:24:00,1.38195,1.38203,1.38183,1.38198,45900000.0
2006-06-13 01:25:00,1.38196,1.38225,1.38189,1.38202,48600000.0
2006-06-13 01:26:00,1.38215,1.38234,1.382,1.38202,36100000.0
2006-06-13 01:27:00,1.38195,1.38231,1.38195,1.38231,34400000.0
2006-06-13 01:28:00,1.38223,1.38234,1.38182,1.38212,51300000.0
2006-06-13 01:29:00,1.38201,1.38201,1.38178,1.3818,37200000.0
2006-06-13 01:30:00,1.38169,1.38169,1.381,1.38118,38400000.0
2006-06-13 01:31:00,1.38101,1.38116,1.38057,1.38057,40600000.0
2006-06-13 01:32:00,1.3803,1.3803,1.37996,1.37996,37600000.0
2006-06-13 01:33:00,1.38025,1.38025,1.37991,1.38018,29800000.0
2006-06-13 01:34:00,1.38022,1.38026,1.37985,1.3801,41200000.0
2006-06-13 01:35:00,1.38006,1.38037,1.38006,1.38009,29900000.0
2006-06-13 01:36:00,1.38037,1.38053,1.3803,1.3803,35400000.0
2006-06-13 01:37:00,1.38029,1.38038,1.37999,1.37999,51600001.0
2006-06-13 01:38:00,1.37967,1.37971,1.37944,1.37971,37400000.0
2006-06-13 01:39:00,1.37956,1.37994,1.37947,1.3799,55200000.0
2006-06-13 01:40:00,1.37998,1.38074,1.37998,1.38074,18400000.0
2006-06-13 01:41:00,1.38079,1.38133,1.38074,1.38106,39100000.0
2006-06-13 01:42:00,1.38117,1.38124,1.38095,1.38095,37100000.0
2006-06-13 01:43:00,1.38064,1.38092,1.3803,1.38092,31800000.0
2006-06-13 01:44:00,1.3809,1.38095,1.38063,1.38094,28000000.0
2006-06-13 01:45:00,1.38088,1.38123,1.38079,1.381,38700000.0
2006-06-13 01:46:00,1.38094,1.38108,1.38057,1.38064,30800000.0
2006-06-13 01:47:00,1.38049,1.38064,1.38036,1.38036,35400000.0
2006-06-13 01:48:00,1.38055,1.38085,1.38043,1.38043,49200000.0
2006-06-13 01:49:00,1.3807,1.3807,1.38007,1.38056,37700000.0
2006-06-13 01:50:00,1.38047,1.3806,1.37999,1.38044,22800000.0
2006-06-13 01:51:00,1.38027,1.38034,1.38021,1.38024,40200000.0
2006-06-13 01:52:00,1.38032,1.38097,1.38014,1.38062,22400000.0
2006-06-13 01:53:00,1.38085,1.38085,1.38069,1.38069,38000000.0
2006-06-13 01:54:00,1.38069,1.38079,1.38065,1.38067,34800000.0
2006-06-13 01:55:00,1.38067,1.38079,1.38048,1.38048,39200000.0
2006-06-13 01:56:00,1.38066,1.38093,1.38064,1.3807,56400000.0
2006-06-13 01:57:00,1.38073,1.38096,1.38069,1.38075,40300000.0
2006-06-13 01:58:00,1.38088,1.38118,1.38073,1.38079,36200000.0
2006-06-13 01:59:00,1.38092,1.38092,1.38044,1.38048,39000000.0
2006-06-13 02:00:00,1.38038,1.38083,1.38038,1.38063,39800000.0
2006-06-13 02:01:00,1.38048,1.38048,1.38036,1.38039,59000000.0
2006-06-13 02:02:00,1.37984,1.38064,1.37984,1.38059,93200001.0
2006-06-13 02:03:00,1.38085,1.38102,1.38082,1.38097,77600000.0
2006-06-13 02:04:00,1.38108,1.38128,1.38103,1.38115,71600000.0
2006-06-13 02:05:00,1.38097,1.38097,1.3806,1.38091,67600000.0
2006-06-13 02:06:00,1.38092,1.38092,1.38026,1.38055,104900000.0
2006-06-13 02:07:00,1.38058,1.38058,1.3801,1.38054,225800002.0
2006-06-13 02:08:00,1.38069,1.38076,1.38068,1.3807,84200001.0
2006-06-13 02:09:00,1.38072,1.38094,1.3805,1.38091,227900000.0
2006-06-13 02:10:00,1.38087,1.38141,1.38087,1.38139,132400001.0
2006-06-13 02:11:00,1.38136,1.38165,1.38123,1.38123,37600000.0
2006-06-13 02:12:00,1.38125,1.38146,1.38125,1.38146,53600000.0
2006-06-13 02:13:00,1.3815,1.3816,1.3815,1.38154,48000000.0
2006-06-13 02:14:00,1.38151,1.38151,1.38118,1.38144,161800000.0
2006-06-13 02:15:00,1.38146,1.38164,1.38136,1.38141,195000000.0
2006-06-13 02:16:00,1.38163,1.38174,1.38148,1.38173,46600000.0
2006-06-13 02:17:00,1.38149,1.38185,1.38122,1.38144,217300000.0
2006-06-13 02:18:00,1.38157,1.38182,1.38105,1.38122,31300000.0
2006-06-13 02:19:00,1.38125,1.38137,1.38104,1.38109,22400000.0
2006-06-13 02:20:00,1.38116,1.38148,1.381,1.38148,49800000.0
2006-06-13 02:21:00,1.38105,1.3813,1.38098,1.3813,49900000.0
2006-06-13 02:22:00,1.38102,1.38122,1.38102,1.38122,23000000.0
2006-06-13 02:23:00,1.3814,1.3814,1.38119,1.38119,40000000.0
2006-06-13 02:24:00,1.38101,1.3813,1.38098,1.3813,40200000.0
2006-06-13 02:25:00,1.38135,1.3815,1.3812,1.38136,137800002.0
2006-06-13 02:26:00,1.38139,1.38172,1.38134,1.38152,116300002.0
2006-06-13 02:27:00,1.38151,1.38161,1.38142,1.38142,63700000.0
2006-06-13 02:28:00,1.38135,1.38149,1.38133,1.3814,38000000.0
2006-06-13 02:29:00,1.3816,1.3816,1.38126,1.38148,53900000.0
2006-06-13 02:30:00,1.38168,1.38174,1.38149,1.38152,41400001.0
2006-06-13 02:31:00,1.38116,1.38128,1.38107,1.38109,50400000.0
2006-06-13 02:32:00,1.3813,1.38145,1.38115,1.38135,38300000.0
2006-06-13 02:33:00,1.38099,1.38113,1.38092,1.38112,226000000.0
2006-06-13 02:34:00,1.38146,1.38146,1.38123,1.38138,69300000.0
2006-06-13 02:35:00,1.38138,1.38143,1.38101,1.38106,65200000.0
2006-06-13 02:36:00,1.38137,1.38169,1.38137,1.38155,36500000.0
2006-06-13 02:37:00,1.38131,1.38151,1.38127,1.38127,78200000.0
2006-06-13 02:38:00,1.38131,1.38139,1.38117,1.38119,32200000.0
2006-06-13 02:39:00,1.38123,1.38123,1.38106,1.38117,21400000.0
2006-06-13 02:40:00,1.38132,1.38153,1.38132,1.38146,30400000.0
2006-06-13 02:41:00,1.3815,1.3817,1.3815,1.38156,30400000.0
2006-06-13 02:42:00,1.38163,1.38163,1.38152,1.38152,25400000.0
2006-06-13 02:43:00,1.38158,1.38158,1.38145,1.38148,25200000.0
2006-06-13 02:44:00,1.38144,1.38162,1.38136,1.38162,41200000.0
2006-06-13 02:45:00,1.38117,1.3814,1.38111,1.38121,38800001.0
2006-06-13 02:46:00,1.3811,1.38124,1.381,1.38107,167800000.0
2006-06-13 02:47:00,1.38159,1.38196,1.38126,1.38188,183300000.0
2006-06-13 02:48:00,1.38186,1.38228,1.38186,1.38208,91000000.0
2006-06-13 02:49:00,1.38203,1.38218,1.38177,1.38178,69000000.0
2006-06-13 02:50:00,1.38198,1.38223,1.38169,1.38223,102500001.0
2006-06-13 02:51:00,1.38206,1.38216,1.38183,1.3819,93000000.0
2006-06-13 02:52:00,1.38213,1.38213,1.38196,1.38205,34900000.0
2006-06-13 02:53:00,1.38215,1.38215,1.38168,1.38179,20800000.0
2006-06-13 02:54:00,1.38188,1.38215,1.38179,1.38179,42000000.0
2006-06-13 02:55:00,1.38198,1.38204,1.38172,1.38184,28900000.0
2006-06-13 02:56:00,1.38171,1.38171,1.38156,1.38157,48800000.0
2006-06-13 02:57:00,1.38154,1.38157,1.38151,1.38154,50700000.0
2006-06-13 02:58:00,1.38154,1.38166,1.38148,1.38152,62200000.0
2006-06-13 02:59:00,1.38146,1.38161,1.38124,1.38124,51000000.0
2006-06-13 03:00:00,1.38116,1.38139,1.38108,1.38139,153500002.0
2006-06-13 03:01:00,1.38145,1.38145,1.38119,1.38124,42000000.0
2006-06-13 03:02:00,1.38129,1.38129,1.38111,1.3812,48600000.0
2006-06-13 03:03:00,1.38141,1.38162,1.38141,1.38162,70500000.0
2006-06-13 03:04:00,1.38169,1.38201,1.38141,1.38141,47800000.0
2006-06-13 03:05:00,1.38135,1.38136,1.38122,1.38136,75700000.0
2006-06-13 03:06:00,1.38129,1.38133,1.38118,1.38127,52200000.0
2006-06-13 03:07:00,1.38121,1.38154,1.38111,1.38149,115000000.0
2006-06-13 03:08:00,1.38135,1.38135,1.38072,1.38072,56600000.0
2006-06-13 03:09:00,1.3811,1.38131,1.38082,1.38131,37300000.0
2006-06-13 03:10:00,1.3808,1.38132,1.3808,1.38132,20600000.0
2006-06-13 03:11:00,1.38103,1.38108,1.38103,1.38108,41000000.0
2006-06-13 03:12:00,1.38124,1.38137,1.38096,1.38122,32800000.0
2006-06-13 03:13:00,1.38091,1.38128,1.38086,1.38128,51600000.0
2006-06-13 03:14:00,1.38132,1.38162,1.3811,1.38155,39000000.0
2006-06-13 03:15:00,1.3812,1.3816,1.3812,1.38159,30000000.0
2006-06-13 03:16:00,1.38158,1.3817,1.38132,1.3817,46400000.0
2006-06-13 03:17:00,1.38175,1.38182,1.38134,1.38176,41500000.0
2006-06-13 03:18:00,1.38174,1.38189,1.38147,1.38189,19600000.0
2006-06-13 03:19:00,1.3819,1.38195,1.3817,1.38195,15600000.0
2006-06-13 03:20:00,1.38108,1.38162,1.38108,1.38162,55300000.0
2006-06-13 03:21:00,1.3814,1.38144,1.38134,1.38136,27600000.0
2006-06-13 03:22:00,1.3814,1.38148,1.38134,1.38143,44200000.0
2006-06-13 03:23:00,1.38139,1.3815,1.38135,1.38138,74700000.0
2006-06-13 03:24:00,1.38137,1.38137,1.38128,1.38128,58200000.0
2006-06-13 03:25:00,1.38171,1.38171,1.38111,1.38124,47000001.0
2006-06-13 03:26:00,1.38128,1.38185,1.38128,1.3816,118700000.0
2006-06-13 03:27:00,1.38167,1.38176,1.38151,1.38176,85000000.0
2006-06-13 03:28:00,1.38187,1.38187,1.38128,1.38154,37400000.0
2006-06-13 03:29:00,1.38155,1.38159,1.38134,1.38147,41200000.0
2006-06-13 03:30:00,1.38159,1.38183,1.38141,1.38183,56600000.0
2006-06-13 03:31:00,1.38182,1.38214,1.38182,1.38213,42600000.0
2006-06-13 03:32:00,1.38209,1.38231,1.38208,1.38208,41300000.0
2006-06-13 03:33:00,1.38187,1.38197,1.38187,1.38194,26400000.0
2006-06-13 03:34:00,1.38206,1.38207,1.38173,1.38175,35200000.0
2006-06-13 03:35:00,1.38202,1.38221,1.38193,1.38212,94200000.0
2006-06-13 03:36:00,1.38223,1.38253,1.38202,1.38253,58900000.0
2006-06-13 03:37:00,1.38258,1.38263,1.38228,1.38258,18200000.0
2006-06-13 03:38:00,1.38255,1.38256,1.3822,1.38226,27200000.0
2006-06-13 03:39:00,1.3819,1.38201,1.38188,1.38195,76700000.0
2006-06-13 03:40:00,1.38205,1.3826,1.38203,1.38245,122200001.0
2006-06-13 03:41:00,1.38237,1.38259,1.38237,1.38256,59000000.0
2006-06-13 03:42:00,1.38254,1.38259,1.38239,1.38259,75700000.0
2006-06-13 03:43:00,1.38243,1.38254,1.38237,1.38252,31200000.0
2006-06-13 03:44:00,1.38235,1.38253,1.38227,1.38242,34000000.0
2006-06-13 03:45:00,1.3824,1.38247,1.38229,1.38245,38500000.0
2006-06-13 03:46:00,1.382,1.382,1.38174,1.38178,55400000.0
2006-06-13 03:47:00,1.38192,1.38205,1.3819,1.3819,33700000.0
2006-06-13 03:48:00,1.38229,1.38245,1.38216,1.38232,41300000.0
2006-06-13 03:49:00,1.38238,1.38238,1.38203,1.38203,40200001.0
2006-06-13 03:50:00,1.38237,1.38259,1.3822,1.3822,123500000.0
2006-06-13 03:51:00,1.38241,1.38241,1.38212,1.38221,63200001.0
2006-06-13 03:52:00,1.3823,1.38245,1.38213,1.38226,87900000.0
2006-06-13 03:53:00,1.38221,1.38236,1.38209,1.38234,56400000.0
2006-06-13 03:54:00,1.38238,1.38309,1.38238,1.38268,42600000.0
2006-06-13 03:55:00,1.383,1.383,1.38243,1.38262,31500000.0
2006-06-13 03:56:00,1.38247,1.38256,1.38224,1.38224,28200000.0
2006-06-13 03:57:00,1.38168,1.38187,1.38158,1.38184,141900000.0
2006-06-13 03:58:00,1.38184,1.38258,1.3818,1.38192,213000000.0
2006-06-13 03:59:00,1.38227,1.38255,1.38224,1.3824,158200001.0
2006-06-13 04:00:00,1.38245,1.38262,1.38237,1.38239,84200000.0
2006-06-13 04:01:00,1.38222,1.38256,1.38206,1.38256,141000001.0
2006-06-13 04:02:00,1.38239,1.38239,1.38176,1.38176,121400000.0
2006-06-13 04:03:00,1.38187,1.38195,1.38168,1.38195,73600000.0
2006-06-13 04:04:00,1.3818,1.38185,1.38169,1.38173,161000001.0
2006-06-13 04:05:00,1.38161,1.38224,1.38161,1.38219,169400001.0
2006-06-13 04:06:00,1.38171,1.38206,1.38166,1.38188,104700000.0
2006-06-13 04:07:00,1.38202,1.38204,1.38179,1.38179,116900000.0
2006-06-13 04:08:00,1.38203,1.38211,1.38203,1.38208,11800000.0
2006-06-13 04:09:00,1.3822,1.3822,1.38195,1.38215,23400000.0
2006-06-13 04:10:00,1.38203,1.38203,1.38175,1.38192,120900000.0
2006-06-13 04:11:00,1.382,1.38223,1.38166,1.38178,41000000.0
2006-06-13 04:12:00,1.38174,1.38193,1.38174,1.38193,74600000.0
2006-06-13 04:13:00,1.38195,1.38219,1.38195,1.38204,50000000.0
2006-06-13 04:14:00,1.38202,1.38221,1.38197,1.38221,85600000.0
2006-06-13 04:15:00,1.38228,1.38251,1.38225,1.38245,101000001.0
2006-06-13 04:16:00,1.3824,1.38248,1.38218,1.38228,116500000.0
2006-06-13 04:17:00,1.38235,1.38236,1.38223,1.38228,36600000.0
2006-06-13 04:18:00,1.38223,1.38238,1.38218,1.38223,116700000.0
2006-06-13 04:19:00,1.38222,1.38225,1.38216,1.38219,63500001.0
2006-06-13 04:20:00,1.38211,1.38226,1.38201,1.38201,164000000.0
2006-06-13 04:21:00,1.38201,1.38211,1.38201,1.38201,62000000.0
2006-06-13 04:22:00,1.38206,1.38243,1.38201,1.38243,32600000.0
2006-06-13 04:23:00,1.38201,1.38206,1.38201,1.38201,24000000.0
2006-06-13 04:24:00,1.38203,1.38211,1.38201,1.38206,166500000.0
2006-06-13 04:25:00,1.38207,1.38255,1.38193,1.38216,199300001.0
2006-06-13 04:26:00,1.38199,1.38199,1.38166,1.38182,123800001.0
2006-06-13 04:27:00,1.38201,1.38208,1.38183,1.38193,67800000.0
2006-06-13 04:28:00,1.38197,1.38202,1.38192,1.38192,52100000.0
2006-06-13 04:29:00,1.38184,1.38227,1.38184,1.3822,103300000.0
2006-06-13 04:30:00,1.38185,1.38222,1.38184,1.38212,71300000.0
2006-06-13 04:31:00,1.38205,1.38219,1.38185,1.38212,30800000.0
2006-06-13 04:32:00,1.38223,1.38223,1.38214,1.38223,38800000.0
2006-06-13 04:33:00,1.38217,1.38217,1.382,1.38207,44300000.0
2006-06-13 04:34:00,1.38218,1.38226,1.38209,1.38209,36200000.0
2006-06-13 04:35:00,1.38194,1.38207,1.38192,1.38192,77600000.0
2006-06-13 04:36:00,1.38217,1.3823,1.38156,1.38214,177600001.0
2006-06-13 04:37:00,1.38207,1.3823,1.3818,1.38207,106200000.0
2006-06-13 04:38:00,1.38207,1.38207,1.38194,1.38202,39000000.0
2006-06-13 04:39:00,1.38185,1.38206,1.38179,1.38179,74400000.0
2006-06-13 04:40:00,1.38172,1.38208,1.38172,1.38208,43900000.0
2006-06-13 04:41:00,1.38191,1.3821,1.38187,1.3821,39300000.0
2006-06-13 04:42:00,1.38197,1.38212,1.38196,1.38199,70200000.0
2006-06-13 04:43:00,1.38192,1.38199,1.3819,1.3819,50000000.0
2006-06-13 04:44:00,1.38214,1.38253,1.38213,1.38252,40900000.0
2006-06-13 04:45:00,1.38249,1.3826,1.38222,1.38241,29200000.0
2006-06-13 04:46:00,1.38223,1.38233,1.38223,1.38225,32800000.0
2006-06-13 04:47:00,1.38225,1.38268,1.38223,1.38268,83300000.0
2006-06-13 04:48:00,1.38244,1.38265,1.38238,1.38245,39200000.0
2006-06-13 04:49:00,1.38258,1.3829,1.38238,1.38238,46400000.0
2006-06-13 04:50:00,1.38272,1.38277,1.38255,1.38265,41000000.0
2006-06-13 04:51:00,1.38232,1.38232,1.38227,1.38227,34400000.0
2006-06-13 04:52:00,1.38224,1.38274,1.38224,1.38254,75900002.0
2006-06-13 04:53:00,1.38238,1.38263,1.38228,1.38238,37600000.0
2006-06-13 04:54:00,1.38219,1.38242,1.38219,1.38221,44800000.0
2006-06-13 04:55:00,1.38245,1.38248,1.38213,1.38248,25400000.0
2006-06-13 04:56:00,1.38222,1.38242,1.3822,1.38227,29600000.0
2006-06-13 04:57:00,1.38202,1.38242,1.38202,1.38202,46800000.0
2006-06-13 04:58:00,1.38198,1.38245,1.38198,1.38226,30600000.0
2006-06-13 04:59:00,1.38185,1.38218,1.3818,1.3818,91400000.0
2006-06-13 05:00:00,1.38209,1.38215,1.38195,1.38215,33000000.0
2006-06-13 05:01:00,1.3819,1.38215,1.3819,1.38215,28800000.0
2006-06-13 05:02:00,1.3821,1.38231,1.38197,1.38216,23600000.0
2006-06-13 05:03:00,1.38197,1.38222,1.38192,1.38199,172900001.0
2006-06-13 05:04:00,1.38182,1.38189,1.38165,1.38176,236100002.0
2006-06-13 05:05:00,1.38164,1.38167,1.38154,1.38161,177500001.0
2006-06-13 05:06:00,1.3817,1.38185,1.38165,1.38172,174000000.0
2006-06-13 05:07:00,1.3814,1.38172,1.38134,1.38141,298700000.0
2006-06-13 05:08:00,1.38171,1.38179,1.38144,1.38156,286000000.0
2006-06-13 05:09:00,1.38139,1.38185,1.38138,1.38139,208500000.0
2006-06-13 05:10:00,1.38153,1.38164,1.38148,1.38163,248100001.0
2006-06-13 05:11:00,1.38155,1.38161,1.38142,1.38149,117500000.0
2006-06-13 05:12:00,1.38147,1.38158,1.3813,1.3813,148100001.0
2006-06-13 05:13:00,1.38127,1.38163,1.38127,1.38134,156700002.0
2006-06-13 05:14:00,1.38133,1.38147,1.3813,1.38136,223200000.0
2006-06-13 05:15:00,1.38144,1.3815,1.38129,1.38143,38000000.0
2006-06-13 05:16:00,1.38127,1.38143,1.38122,1.38137,169100000.0
2006-06-13 05:17:00,1.38159,1.38181,1.38141,1.38177,145200000.0
2006-06-13 05:18:00,1.38172,1.38172,1.3814,1.38154,254800000.0
2006-06-13 05:19:00,1.38134,1.38179,1.38134,1.38159,283900002.0
2006-06-13 05:20:00,1.38169,1.38184,1.38164,1.38174,274400002.0
2006-06-13 05:21:00,1.38155,1.38191,1.38153,1.38163,318400000.0
2006-06-13 05:22:00,1.38162,1.38172,1.38158,1.38168,227600000.0
2006-06-13 05:23:00,1.38153,1.38166,1.38153,1.38161,119300000.0
2006-06-13 05:24:00,1.38156,1.38156,1.38143,1.38144,169500000.0
2006-06-13 05:25:00,1.38161,1.3817,1.38129,1.38135,259000001.0
2006-06-13 05:26:00,1.38145,1.38145,1.38131,1.38144,110900001.0
2006-06-13 05:27:00,1.38172,1.38177,1.38142,1.38167,185700001.0
2006-06-13 05:28:00,1.38167,1.38194,1.38151,1.38187,234700001.0
2006-06-13 05:29:00,1.38169,1.38178,1.38147,1.38154,237500000.0
2006-06-13 05:30:00,1.38156,1.38183,1.38152,1.38154,174700000.0
2006-06-13 05:31:00,1.3817,1.382,1.38167,1.38175,75400000.0
2006-06-13 05:32:00,1.38189,1.382,1.38175,1.38175,153400000.0
2006-06-13 05:33:00,1.38165,1.38165,1.3815,1.38155,217800000.0
2006-06-13 05:34:00,1.38159,1.38175,1.3815,1.38163,232400000.0
2006-06-13 05:35:00,1.38189,1.38198,1.38182,1.38197,31400000.0
2006-06-13 05:36:00,1.38177,1.38193,1.38175,1.3818,199700000.0
2006-06-13 05:37:00,1.3818,1.3819,1.38175,1.3818,184100000.0
2006-06-13 05:38:00,1.38185,1.38205,1.38184,1.38194,143700000.0
2006-06-13 05:39:00,1.38187,1.38192,1.3817,1.38182,152100000.0
2006-06-13 05:40:00,1.38158,1.38185,1.3815,1.38175,230500001.0
2006-06-13 05:41:00,1.38165,1.38185,1.38152,1.38162,118200000.0
2006-06-13 05:42:00,1.3817,1.38175,1.38155,1.3816,244200001.0
2006-06-13 05:43:00,1.38158,1.38168,1.38157,1.38163,97900000.0
2006-06-13 05:44:00,1.38165,1.38194,1.38161,1.38173,145300002.0
2006-06-13 05:45:00,1.38179,1.38209,1.38176,1.38189,153800001.0
2006-06-13 05:46:00,1.38204,1.38214,1.38191,1.38193,231400001.0
2006-06-13 05:47:00,1.38187,1.38192,1.38172,1.38189,261600002.0
2006-06-13 05:48:00,1.38172,1.38197,1.38167,1.38182,272400000.0
2006-06-13 05:49:00,1.38182,1.38197,1.38162,1.38162,225100000.0
2006-06-13 05:50:00,1.38163,1.38208,1.38163,1.38171,280600001.0
2006-06-13 05:51:00,1.3817,1.38183,1.38162,1.38162,165300000.0
2006-06-13 05:52:00,1.38161,1.38183,1.38158,1.38174,183000000.0
2006-06-13 05:53:00,1.3817,1.38197,1.38166,1.3817,111600000.0
2006-06-13 05:54:00,1.38185,1.38202,1.38169,1.38202,187400000.0
2006-06-13 05:55:00,1.38196,1.38206,1.38181,1.38191,205300000.0
2006-06-13 05:56:00,1.38196,1.38213,1.38186,1.38189,120800000.0
2006-06-13 05:57:00,1.38198,1.38212,1.38183,1.38191,174100000.0
2006-06-13 05:58:00,1.38205,1.38222,1.382,1.382,136100000.0
2006-06-13 05:59:00,1.38225,1.38228,1.38199,1.38199,72900000.0
2006-06-13 06:00:00,1.38203,1.38206,1.38191,1.38191,205000001.0
2006-06-13 06:01:00,1.38192,1.38193,1.38171,1.38182,150500000.0
2006-06-13 06:02:00,1.38185,1.38207,1.38183,1.38196,239000000.0
2006-06-13 06:03:00,1.38207,1.38217,1.38197,1.38212,45000000.0
2006-06-13 06:04:00,1.38201,1.3821,1.38197,1.38209,159600000.0
2006-06-13 06:05:00,1.38206,1.38213,1.38191,1.38198,395200001.0
2006-06-13 06:06:00,1.38202,1.38217,1.38202,1.3821,89100000.0
2006-06-13 06:07:00,1.38224,1.38224,1.38192,1.38204,299100000.0
2006-06-13 06:08:00,1.38183,1.38201,1.38178,1.38182,586400001.0
2006-06-13 06:09:00,1.38177,1.38208,1.38169,1.38193,426800001.0
2006-06-13 06:10:00,1.382,1.3821,1.3819,1.38192,275000001.0
2006-06-13 06:11:00,1.38193,1.382,1.38182,1.38192,454300000.0
2006-06-13 06:12:00,1.3819,1.38218,1.38188,1.38195,250200000.0
2006-06-13 06:13:00,1.38191,1.38214,1.38174,1.38174,333400001.0
2006-06-13 06:14:00,1.38191,1.38205,1.38171,1.38175,361100000.0
2006-06-13 06:15:00,1.38167,1.38172,1.3815,1.38172,150100000.0
2006-06-13 06:16:00,1.38185,1.3819,1.38172,1.38184,208300001.0
2006-06-13 06:17:00,1.38171,1.38216,1.38171,1.38204,186900001.0
2006-06-13 06:18:00,1.38201,1.38222,1.38199,1.38201,279200002.0
2006-06-13 06:19:00,1.38199,1.38221,1.38198,1.38221,162000000.0
2006-06-13 06:20:00,1.38207,1.38207,1.38188,1.38189,304300001.0
2006-06-13 06:21:00,1.38201,1.38209,1.38189,1.38201,273700001.0
2006-06-13 06:22:00,1.38202,1.38251,1.382,1.38218,264500000.0
2006-06-13 06:23:00,1.38213,1.38235,1.38209,1.38221,315400000.0
2006-06-13 06:24:00,1.3821,1.38229,1.38202,1.3822,365100000.0
2006-06-13 06:25:00,1.3822,1.38231,1.38212,1.38215,240800002.0
2006-06-13 06:26:00,1.38207,1.38221,1.38198,1.38205,361700000.0
2006-06-13 06:27:00,1.38199,1.38206,1.38191,1.38201,353600001.0
2006-06-13 06:28:00,1.38199,1.38213,1.38183,1.38192,344600002.0
2006-06-13 06:29:00,1.3819,1.382,1.3818,1.38183,126300001.0
2006-06-13 06:30:00,1.3818,1.38202,1.38177,1.38188,257300000.0
2006-06-13 06:31:00,1.38193,1.382,1.3818,1.38192,120200000.0
2006-06-13 06:32:00,1.38193,1.38203,1.38191,1.38197,196300000.0
2006-06-13 06:33:00,1.38204,1.38221,1.38201,1.38204,278800003.0
2006-06-13 06:34:00,1.38206,1.38242,1.38206,1.38233,235100000.0
2006-06-13 06:35:00,1.38229,1.38256,1.38224,1.38224,188700001.0
2006-06-13 06:36:00,1.3822,1.3823,1.3822,1.3822,59800000.0
2006-06-13 06:37:00,1.3822,1.38228,1.38217,1.38222,229300000.0
2006-06-13 06:38:00,1.38221,1.38236,1.38211,1.38213,130800000.0
2006-06-13 06:39:00,1.3822,1.38234,1.3822,1.38229,42400000.0
2006-06-13 06:40:00,1.38216,1.38222,1.38201,1.38212,150200000.0
2006-06-13 06:41:00,1.38222,1.3823,1.38215,1.38228,175200000.0
2006-06-13 06:42:00,1.3823,1.38233,1.3821,1.3822,320300001.0
2006-06-13 06:43:00,1.38227,1.38238,1.38222,1.38236,163600000.0
2006-06-13 06:44:00,1.38237,1.38237,1.38215,1.38218,312400000.0
2006-06-13 06:45:00,1.38224,1.38238,1.38217,1.38238,249100000.0
2006-06-13 06:46:00,1.38234,1.38238,1.38223,1.38228,218700000.0
2006-06-13 06:47:00,1.38233,1.38241,1.38218,1.38237,263400001.0
2006-06-13 06:48:00,1.38212,1.3824,1.3821,1.38232,30400000.0
2006-06-13 06:49:00,1.38231,1.38256,1.38223,1.38233,242700000.0
2006-06-13 06:50:00,1.38241,1.38246,1.38226,1.38231,57200001.0
2006-06-13 06:51:00,1.38257,1.38257,1.38208,1.38236,25600000.0
2006-06-13 06:52:00,1.38223,1.38239,1.38223,1.38224,233500002.0
2006-06-13 06:53:00,1.38226,1.38255,1.38223,1.38232,282400002.0
2006-06-13 06:54:00,1.3823,1.38252,1.38215,1.38221,419100000.0
2006-06-13 06:55:00,1.3822,1.3823,1.3821,1.38222,334300000.0
2006-06-13 06:56:00,1.38235,1.38235,1.38225,1.38225,30200000.0
2006-06-13 06:57:00,1.3823,1.38235,1.38227,1.38228,73300000.0
2006-06-13 06:58:00,1.38225,1.3823,1.3821,1.38223,233400002.0
2006-06-13 06:59:00,1.38217,1.38238,1.3821,1.3822,292100000.0
2006-06-13 07:00:00,1.38235,1.3824,1.38228,1.3823,171700001.0
2006-06-13 07:01:00,1.38215,1.38234,1.38215,1.3822,308800000.0
2006-06-13 07:02:00,1.38214,1.38229,1.38204,1.38214,392900002.0
2006-06-13 07:03:00,1.38223,1.38225,1.38207,1.3821,146300000.0
2006-06-13 07:04:00,1.38206,1.38216,1.38198,1.38206,315300000.0
2006-06-13 07:05:00,1.38216,1.38216,1.382,1.38206,85600000.0
2006-06-13 07:06:00,1.38208,1.38213,1.38193,1.38206,188300000.0
2006-06-13 07:07:00,1.38224,1.38224,1.38198,1.38214,224400001.0
2006-06-13 07:08:00,1.38211,1.38227,1.38201,1.38213,268900000.0
2006-06-13 07:09:00,1.38222,1.38234,1.38215,1.38216,208100000.0
2006-06-13 07:10:00,1.38232,1.38247,1.38229,1.38235,415100000.0
2006-06-13 07:11:00,1.38244,1.38263,1.38238,1.38263,403200002.0
2006-06-13 07:12:00,1.38266,1.38285,1.38261,1.38285,324400000.0
2006-06-13 07:13:00,1.38291,1.38299,1.38278,1.38284,310400001.0
2006-06-13 07:14:00,1.38284,1.38297,1.38278,1.38291,540000003.0
2006-06-13 07:15:00,1.38308,1.3832,1.38272,1.3832,230900000.0
2006-06-13 07:16:00,1.38338,1.38348,1.38322,1.38334,196400000.0
2006-06-13 07:17:00,1.38333,1.38353,1.38319,1.38319,206200000.0
2006-06-13 07:18:00,1.38319,1.38359,1.38317,1.38339,396700000.0
2006-06-13 07:19:00,1.38338,1.38351,1.38323,1.38343,314900001.0
2006-06-13 07:20:00,1.38352,1.38353,1.38327,1.38345,469900000.0
2006-06-13 07:21:00,1.38333,1.38346,1.38316,1.38319,291500000.0
2006-06-13 07:22:00,1.38338,1.38389,1.38338,1.38389,341100000.0
2006-06-13 07:23:00,1.38401,1.38414,1.38372,1.38398,509700001.0
2006-06-13 07:24:00,1.38395,1.38411,1.38392,1.38401,295800000.0
2006-06-13 07:25:00,1.38413,1.3842,1.38386,1.3839,467900002.0
2006-06-13 07:26:00,1.38389,1.38417,1.38385,1.38393,279000000.0
2006-06-13 07:27:00,1.38408,1.38427,1.38398,1.38425,166400001.0
2006-06-13 07:28:00,1.38423,1.38435,1.3842,1.38422,238600000.0
2006-06-13 07:29:00,1.38418,1.38441,1.38406,1.38411,184800000.0
2006-06-13 07:30:00,1.38414,1.38458,1.38412,1.38447,526100001.0
2006-06-13 07:31:00,1.38449,1.38465,1.38444,1.38465,243300001.0
2006-06-13 07:32:00,1.38471,1.38484,1.38462,1.38477,444700001.0
2006-06-13 07:33:00,1.38464,1.38489,1.38459,1.38475,393400000.0
2006-06-13 07:34:00,1.38471,1.38473,1.38447,1.38451,285700000.0
2006-06-13 07:35:00,1.38443,1.38453,1.38423,1.38423,295800000.0
2006-06-13 07:36:00,1.38404,1.38423,1.38395,1.38413,351000000.0
2006-06-13 07:37:00,1.38412,1.38412,1.38375,1.38391,192500000.0
2006-06-13 07:38:00,1.38382,1.384,1.38382,1.38395,23000000.0
2006-06-13 07:39:00,1.38383,1.38385,1.38366,1.38373,402400002.0
2006-06-13 07:40:00,1.38357,1.38369,1.38344,1.38352,358100001.0
2006-06-13 07:41:00,1.38348,1.38365,1.3833,1.38336,587700000.0
2006-06-13 07:42:00,1.38328,1.38335,1.38318,1.38331,330200001.0
2006-06-13 07:43:00,1.38335,1.38357,1.38325,1.38344,231700000.0
2006-06-13 07:44:00,1.38346,1.38346,1.38318,1.38319,446100001.0
2006-06-13 07:45:00,1.38322,1.38332,1.3831,1.38315,358700000.0
2006-06-13 07:46:00,1.38322,1.38347,1.38317,1.38337,435200000.0
2006-06-13 07:47:00,1.38356,1.38378,1.38326,1.38329,681100002.0
2006-06-13 07:48:00,1.38327,1.38362,1.38322,1.38329,787800001.0
2006-06-13 07:49:00,1.38339,1.38361,1.38327,1.38344,714500006.0
2006-06-13 07:50:00,1.38339,1.38359,1.38331,1.38345,581200001.0
2006-06-13 07:51:00,1.38363,1.38375,1.38346,1.38373,606500000.0
2006-06-13 07:52:00,1.38376,1.38396,1.38373,1.38389,404300000.0
2006-06-13 07:53:00,1.3839,1.38402,1.3836,1.38377,609200004.0
2006-06-13 07:54:00,1.38365,1.38378,1.38346,1.3835,364600002.0
2006-06-13 07:55:00,1.38342,1.38377,1.38335,1.38337,371100001.0
2006-06-13 07:56:00,1.38334,1.38369,1.38331,1.38367,648100001.0
2006-06-13 07:57:00,1.38375,1.38401,1.3836,1.38369,534400000.0
2006-06-13 07:58:00,1.38385,1.3841,1.38379,1.38388,700900000.0
2006-06-13 07:59:00,1.38394,1.38423,1.38385,1.38413,442400000.0
2006-06-13 08:00:00,1.38421,1.38421,1.38381,1.3839,381500000.0
2006-06-13 08:01:00,1.38375,1.38424,1.38375,1.38399,481700000.0
2006-06-13 08:02:00,1.38402,1.38427,1.38402,1.38427,215700000.0
2006-06-13 08:03:00,1.38424,1.38437,1.38405,1.38423,537700000.0
2006-06-13 08:04:00,1.38396,1.38399,1.3834,1.3834,385900000.0
2006-06-13 08:05:00,1.38342,1.38395,1.38333,1.38378,306700001.0
2006-06-13 08:06:00,1.38413,1.38434,1.38398,1.38407,656500002.0
2006-06-13 08:07:00,1.38394,1.38435,1.38372,1.38377,465000001.0
2006-06-13 08:08:00,1.38388,1.38441,1.38388,1.38423,429900001.0
2006-06-13 08:09:00,1.38432,1.38486,1.38432,1.38481,488500000.0
2006-06-13 08:10:00,1.38475,1.38495,1.38444,1.38478,544000002.0
2006-06-13 08:11:00,1.38465,1.38479,1.38434,1.38479,271700000.0
2006-06-13 08:12:00,1.38497,1.38511,1.38484,1.38489,401600000.0
2006-06-13 08:13:00,1.38483,1.38514,1.38477,1.38491,213400001.0
2006-06-13 08:14:00,1.3848,1.38501,1.38467,1.38473,114500000.0
2006-06-13 08:15:00,1.38475,1.38535,1.38475,1.38512,287500001.0
2006-06-13 08:16:00,1.38508,1.38543,1.38508,1.38517,272700001.0
2006-06-13 08:17:00,1.3852,1.38539,1.38518,1.38525,252900000.0
2006-06-13 08:18:00,1.3853,1.3857,1.3853,1.38557,169900000.0
2006-06-13 08:19:00,1.38557,1.38582,1.38535,1.38535,291300000.0
2006-06-13 08:20:00,1.38527,1.38558,1.38517,1.38519,294000000.0
2006-06-13 08:21:00,1.38515,1.38544,1.38506,1.38517,496900000.0
2006-06-13 08:22:00,1.38528,1.38581,1.38528,1.38557,409200003.0
2006-06-13 08:23:00,1.38556,1.38573,1.38536,1.38557,242700000.0
2006-06-13 08:24:00,1.38574,1.3865,1.38569,1.38586,428500000.0
2006-06-13 08:25:00,1.38599,1.38607,1.38583,1.38583,526000000.0
2006-06-13 08:26:00,1.38585,1.38603,1.38582,1.38592,340700000.0
2006-06-13 08:27:00,1.38563,1.38607,1.38545,1.38568,427600003.0
2006-06-13 08:28:00,1.38567,1.38577,1.38545,1.38561,516800001.0
2006-06-13 08:29:00,1.38548,1.38552,1.3852,1.38521,419500001.0
2006-06-13 08:30:00,1.38532,1.38582,1.38532,1.38582,462400000.0
2006-06-13 08:31:00,1.38576,1.38578,1.38529,1.38575,303200000.0
2006-06-13 08:32:00,1.38576,1.38589,1.38561,1.38563,317700001.0
2006-06-13 08:33:00,1.38543,1.38543,1.38488,1.385,186900000.0
2006-06-13 08:34:00,1.38498,1.38523,1.38476,1.385,571500002.0
2006-06-13 08:35:00,1.38515,1.38543,1.38515,1.38528,450800000.0
2006-06-13 08:36:00,1.38533,1.38594,1.38525,1.38594,419900000.0
2006-06-13 08:37:00,1.38598,1.38618,1.38594,1.38603,337000001.0
2006-06-13 08:38:00,1.38599,1.38612,1.38586,1.38605,321800002.0
2006-06-13 08:39:00,1.38599,1.38622,1.38584,1.38592,474700000.0
2006-06-13 08:40:00,1.38564,1.38619,1.38564,1.38604,315600000.0
2006-06-13 08:41:00,1.38635,1.38643,1.38605,1.38635,447500000.0
2006-06-13 08:42:00,1.38648,1.38649,1.38589,1.38592,456900001.0
2006-06-13 08:43:00,1.38604,1.38629,1.38589,1.38589,327500002.0
2006-06-13 08:44:00,1.38583,1.38583,1.38547,1.38557,468600001.0
2006-06-13 08:45:00,1.38562,1.38591,1.3854,1.38548,609100002.0
2006-06-13 08:46:00,1.38549,1.38564,1.38523,1.38547,706600000.0
2006-06-13 08:47:00,1.38566,1.38585,1.38551,1.38581,495800000.0
2006-06-13 08:48:00,1.38585,1.38609,1.38568,1.38568,380900000.0
2006-06-13 08:49:00,1.38578,1.38596,1.38554,1.38561,581000001.0
2006-06-13 08:50:00,1.38582,1.38601,1.3857,1.38597,507200002.0
2006-06-13 08:51:00,1.38586,1.38611,1.38558,1.38563,602700002.0
2006-06-13 08:52:00,1.38556,1.3856,1.38513,1.3853,547600000.0
2006-06-13 08:53:00,1.38555,1.3858,1.38536,1.38547,475700000.0
2006-06-13 08:54:00,1.38552,1.38601,1.38552,1.38593,748500004.0
2006-06-13 08:55:00,1.38612,1.38637,1.38602,1.38617,594600000.0
2006-06-13 08:56:00,1.38625,1.3872,1.38625,1.38706,583800001.0
2006-06-13 08:57:00,1.38715,1.3874,1.38667,1.38708,549600002.0
2006-06-13 08:58:00,1.38721,1.38952,1.38718,1.38878,431500000.0
2006-06-13 08:59:00,1.3888,1.38887,1.3882,1.38825,311900001.0
2006-06-13 09:00:00,1.38817,1.38836,1.38775,1.3879,496400002.0
2006-06-13 09:01:00,1.38774,1.38781,1.38687,1.38726,385600001.0
2006-06-13 09:02:00,1.38712,1.38753,1.38704,1.38736,657500000.0
2006-06-13 09:03:00,1.38735,1.38738,1.38699,1.38713,589500001.0
2006-06-13 09:04:00,1.38732,1.38734,1.38685,1.38726,626800003.0
2006-06-13 09:05:00,1.38721,1.38735,1.38694,1.38728,582000000.0
2006-06-13 09:06:00,1.38711,1.3875,1.38705,1.38725,513300001.0
2006-06-13 09:07:00,1.38713,1.38792,1.38713,1.38792,351800001.0
2006-06-13 09:08:00,1.38785,1.38795,1.3873,1.38774,210900000.0
2006-06-13 09:09:00,1.38784,1.38843,1.38784,1.38839,321100000.0
2006-06-13 09:10:00,1.38849,1.3888,1.38829,1.38829,330700001.0
2006-06-13 09:11:00,1.38834,1.38865,1.38828,1.38845,545100000.0
2006-06-13 09:12:00,1.38851,1.38864,1.38833,1.38835,535400000.0
2006-06-13 09:13:00,1.38844,1.38888,1.38834,1.38834,515100001.0
2006-06-13 09:14:00,1.38827,1.3889,1.38823,1.3889,308500001.0
2006-06-13 09:15:00,1.38891,1.38928,1.38876,1.38928,433100002.0
2006-06-13 09:16:00,1.38935,1.38967,1.38896,1.38923,479300001.0
2006-06-13 09:17:00,1.38913,1.38931,1.38889,1.38901,531500002.0
2006-06-13 09:18:00,1.38891,1.389,1.38872,1.38872,192200000.0
2006-06-13 09:19:00,1.38863,1.38883,1.38854,1.38859,562500002.0
2006-06-13 09:20:00,1.38857,1.38887,1.38857,1.38878,260800000.0
2006-06-13 09:21:00,1.38903,1.38954,1.38903,1.38928,365600002.0
2006-06-13 09:22:00,1.3893,1.38958,1.38899,1.38934,329100000.0
2006-06-13 09:23:00,1.38949,1.38973,1.38936,1.3894,426800004.0
2006-06-13 09:24:00,1.38931,1.38943,1.38896,1.38906,297400002.0
2006-06-13 09:25:00,1.3892,1.38953,1.38917,1.38917,417100001.0
2006-06-13 09:26:00,1.389,1.38923,1.38892,1.38914,552900002.0
2006-06-13 09:27:00,1.38892,1.38896,1.38859,1.3887,420800002.0
2006-06-13 09:28:00,1.38858,1.38885,1.38837,1.38853,482800001.0
2006-06-13 09:29:00,1.38854,1.38874,1.38835,1.38849,464800003.0
2006-06-13 09:30:00,1.38844,1.38846,1.3881,1.38828,686200001.0
2006-06-13 09:31:00,1.38816,1.38842,1.38798,1.38818,349800000.0
2006-06-13 09:32:00,1.38801,1.38815,1.38789,1.38815,385100001.0
2006-06-13 09:33:00,1.38807,1.3881,1.3879,1.38797,243800000.0
2006-06-13 09:34:00,1.38798,1.38798,1.38766,1.3877,458200001.0
2006-06-13 09:35:00,1.38763,1.38797,1.38763,1.38797,251800000.0
2006-06-13 09:36:00,1.38796,1.38807,1.38763,1.38763,378800000.0
2006-06-13 09:37:00,1.38768,1.38772,1.38721,1.38726,448300000.0
2006-06-13 09:38:00,1.3869,1.38711,1.38688,1.38695,423400001.0
2006-06-13 09:39:00,1.38702,1.38723,1.38697,1.3872,411600002.0
2006-06-13 09:40:00,1.38711,1.38723,1.38701,1.38709,423900000.0
2006-06-13 09:41:00,1.38712,1.38736,1.38688,1.38695,473100000.0
2006-06-13 09:42:00,1.38679,1.38697,1.3866,1.38682,483600003.0
2006-06-13 09:43:00,1.38703,1.38703,1.38671,1.38676,302800001.0
2006-06-13 09:44:00,1.38665,1.38706,1.38665,1.38679,456300000.0
2006-06-13 09:45:00,1.38687,1.38695,1.38671,1.38695,537100002.0
2006-06-13 09:46:00,1.38704,1.38707,1.38688,1.38694,276900000.0
2006-06-13 09:47:00,1.38697,1.3871,1.38678,1.38707,413000002.0
2006-06-13 09:48:00,1.38716,1.38726,1.38696,1.38699,354400002.0
2006-06-13 09:49:00,1.38696,1.38712,1.38676,1.38712,542000001.0
2006-06-13 09:50:00,1.387,1.38719,1.38693,1.38714,446100001.0
2006-06-13 09:51:00,1.38719,1.3874,1.3871,1.38723,536400002.0
2006-06-13 09:52:00,1.38713,1.38713,1.38685,1.38704,451500000.0
2006-06-13 09:53:00,1.3871,1.38733,1.38706,1.38725,334500001.0
2006-06-13 09:54:00,1.38726,1.38753,1.38715,1.38743,552100002.0
2006-06-13 09:55:00,1.38744,1.3877,1.38729,1.38748,598900000.0
2006-06-13 09:56:00,1.38745,1.3876,1.3874,1.38755,336600000.0
2006-06-13 09:57:00,1.38752,1.38775,1.38749,1.38765,631200000.0
2006-06-13 09:58:00,1.3877,1.38775,1.38742,1.38749,774200003.0
2006-06-13 09:59:00,1.38769,1.38788,1.3875,1.3877,700000000.0
2006-06-13 10:00:00,1.38773,1.3878,1.38726,1.38726,253600000.0
2006-06-13 10:01:00,1.38728,1.38744,1.38705,1.38722,627600000.0
2006-06-13 10:02:00,1.38725,1.38741,1.38707,1.38728,566400002.0
2006-06-13 10:03:00,1.38729,1.38757,1.38723,1.38757,395800000.0
2006-06-13 10:04:00,1.38739,1.38782,1.38733,1.38764,401400002.0
2006-06-13 10:05:00,1.38748,1.38775,1.38748,1.38774,430800001.0
2006-06-13 10:06:00,1.38779,1.38798,1.38768,1.38789,457400001.0
2006-06-13 10:07:00,1.38774,1.38825,1.38773,1.38814,577000003.0
2006-06-13 10:08:00,1.38791,1.38801,1.38766,1.38766,559100001.0
2006-06-13 10:09:00,1.3877,1.38803,1.38742,1.38789,498600001.0
2006-06-13 10:10:00,1.38792,1.38816,1.3878,1.38785,396100002.0
2006-06-13 10:11:00,1.38784,1.3882,1.38784,1.3882,380900000.0
2006-06-13 10:12:00,1.38812,1.38825,1.38802,1.3881,474900000.0
2006-06-13 10:13:00,1.38808,1.38808,1.38778,1.38788,551100000.0
2006-06-13 10:14:00,1.38764,1.38779,1.38752,1.38765,590300002.0
2006-06-13 10:15:00,1.38769,1.38775,1.38716,1.38716,422800000.0
2006-06-13 10:16:00,1.3871,1.38743,1.38697,1.38738,470100001.0
2006-06-13 10:17:00,1.38727,1.3873,1.3867,1.38711,294800000.0
2006-06-13 10:18:00,1.38741,1.38742,1.387,1.387,425700004.0
2006-06-13 10:19:00,1.3871,1.38746,1.38709,1.38737,336200000.0
2006-06-13 10:20:00,1.38713,1.38716,1.38686,1.38712,494000000.0
2006-06-13 10:21:00,1.38714,1.38724,1.38704,1.38722,364000001.0
2006-06-13 10:22:00,1.3872,1.38746,1.387,1.38742,390500002.0
2006-06-13 10:23:00,1.38737,1.38765,1.38731,1.38743,491100000.0
2006-06-13 10:24:00,1.38737,1.38746,1.38696,1.38721,402000000.0
2006-06-13 10:25:00,1.38727,1.38748,1.38714,1.38748,414500002.0
2006-06-13 10:26:00,1.38733,1.38733,1.38703,1.38705,535100002.0
2006-06-13 10:27:00,1.38704,1.38704,1.38608,1.38608,542700000.0
2006-06-13 10:28:00,1.38603,1.38619,1.38575,1.38605,675600001.0
2006-06-13 10:29:00,1.3861,1.3865,1.3861,1.38636,489200001.0
2006-06-13 10:30:00,1.38651,1.38679,1.38637,1.38651,640800000.0
2006-06-13 10:31:00,1.38609,1.38636,1.38605,1.38618,558700003.0
2006-06-13 10:32:00,1.38618,1.38645,1.38591,1.386,573500000.0
2006-06-13 10:33:00,1.38621,1.38633,1.38602,1.38622,429600001.0
2006-06-13 10:34:00,1.38605,1.38623,1.3859,1.38605,440000002.0
2006-06-13 10:35:00,1.38586,1.38596,1.38566,1.38569,465300001.0
2006-06-13 10:36:00,1.3856,1.38586,1.38548,1.3856,474600002.0
2006-06-13 10:37:00,1.38568,1.38627,1.38547,1.38627,496600000.0
2006-06-13 10:38:00,1.38597,1.38598,1.38561,1.38577,436200000.0
2006-06-13 10:39:00,1.38593,1.38611,1.38581,1.38606,440800001.0
2006-06-13 10:40:00,1.38592,1.38592,1.38547,1.3855,312200001.0
2006-06-13 10:41:00,1.38535,1.38535,1.38491,1.38513,622100001.0
2006-06-13 10:42:00,1.38508,1.38535,1.385,1.38515,514700004.0
2006-06-13 10:43:00,1.38511,1.38549,1.38495,1.38518,465500003.0
2006-06-13 10:44:00,1.38547,1.38579,1.38506,1.38545,575200003.0
2006-06-13 10:45:00,1.38558,1.3856,1.38527,1.38544,533600000.0
2006-06-13 10:46:00,1.38565,1.3862,1.38565,1.38612,320900001.0
2006-06-13 10:47:00,1.38606,1.38621,1.38591,1.38606,427600001.0
2006-06-13 10:48:00,1.38611,1.38636,1.38602,1.38604,553000001.0
2006-06-13 10:49:00,1.38607,1.38641,1.38602,1.38617,383400000.0
2006-06-13 10:50:00,1.38615,1.38646,1.38604,1.38646,521700000.0
2006-06-13 10:51:00,1.38636,1.38688,1.38636,1.3867,464600001.0
2006-06-13 10:52:00,1.38667,1.38673,1.38646,1.38652,285300000.0
2006-06-13 10:53:00,1.38642,1.38659,1.38627,1.38641,417400002.0
2006-06-13 10:54:00,1.38642,1.38647,1.38606,1.38616,463100000.0
2006-06-13 10:55:00,1.38623,1.38649,1.38618,1.38634,454600000.0
2006-06-13 10:56:00,1.38639,1.38655,1.38614,1.38631,434500003.0
2006-06-13 10:57:00,1.38645,1.38652,1.38622,1.38635,385200001.0
2006-06-13 10:58:00,1.38624,1.38643,1.38607,1.38613,429700001.0
2006-06-13 10:59:00,1.38592,1.38634,1.38592,1.3861,832100004.0
2006-06-13 11:00:00,1.38603,1.38635,1.38486,1.38517,529500001.0
2006-06-13 11:01:00,1.38518,1.38597,1.38518,1.3857,542100000.0
2006-06-13 11:02:00,1.3856,1.38567,1.38517,1.38517,554900002.0
2006-06-13 11:03:00,1.38523,1.38571,1.38523,1.38571,284900001.0
2006-06-13 11:04:00,1.38575,1.38608,1.38551,1.38598,594800000.0
2006-06-13 11:05:00,1.38606,1.38633,1.38593,1.386,476500000.0
2006-06-13 11:06:00,1.38603,1.38632,1.38584,1.38618,556300001.0
2006-06-13 11:07:00,1.38607,1.38635,1.38606,1.38625,266200001.0
2006-06-13 11:08:00,1.3865,1.3865,1.38619,1.38635,365100000.0
2006-06-13 11:09:00,1.38626,1.38647,1.38614,1.38617,399100002.0
2006-06-13 11:10:00,1.38623,1.38662,1.38623,1.38649,453100000.0
2006-06-13 11:11:00,1.38627,1.38653,1.38602,1.38632,556100001.0
2006-06-13 11:12:00,1.38609,1.38634,1.38603,1.38631,595000002.0
2006-06-13 11:13:00,1.38629,1.38638,1.38607,1.38632,379100001.0
2006-06-13 11:14:00,1.38624,1.38634,1.38609,1.38619,485100000.0
2006-06-13 11:15:00,1.38605,1.38625,1.38586,1.38587,468800001.0
2006-06-13 11:16:00,1.38605,1.38605,1.3857,1.38591,436500000.0
2006-06-13 11:17:00,1.38607,1.3861,1.38577,1.38601,417400000.0
2006-06-13 11:18:00,1.38604,1.38621,1.38587,1.38602,376800000.0
2006-06-13 11:19:00,1.386,1.3862,1.38593,1.386,472700001.0
2006-06-13 11:20:00,1.38592,1.38615,1.38579,1.38594,589000003.0
2006-06-13 11:21:00,1.38618,1.38634,1.38581,1.38626,553100000.0
2006-06-13 11:22:00,1.38613,1.38648,1.38612,1.38647,612000003.0
2006-06-13 11:23:00,1.38667,1.387,1.3866,1.38693,521500001.0
2006-06-13 11:24:00,1.38701,1.38701,1.38681,1.38683,475100003.0
2006-06-13 11:25:00,1.38684,1.38693,1.38659,1.38693,425600000.0
2006-06-13 11:26:00,1.38695,1.38718,1.38654,1.38657,523400001.0
2006-06-13 11:27:00,1.38671,1.38745,1.38671,1.38724,536400000.0
2006-06-13 11:28:00,1.38753,1.38772,1.38723,1.38736,348200000.0
2006-06-13 11:29:00,1.38741,1.38756,1.38729,1.38738,529500005.0
2006-06-13 11:30:00,1.3874,1.38755,1.38723,1.38741,401200000.0
2006-06-13 11:31:00,1.38725,1.38747,1.38695,1.38714,570900001.0
2006-06-13 11:32:00,1.38712,1.38721,1.38684,1.38698,475700001.0
2006-06-13 11:33:00,1.38698,1.38705,1.38683,1.38687,478200000.0
2006-06-13 11:34:00,1.38692,1.38705,1.38662,1.38678,621800001.0
2006-06-13 11:35:00,1.38694,1.38727,1.38687,1.38693,535400001.0
2006-06-13 11:36:00,1.38674,1.3869,1.38666,1.38683,484700001.0
2006-06-13 11:37:00,1.38705,1.38724,1.38696,1.387,564400002.0
2006-06-13 11:38:00,1.38702,1.38714,1.38684,1.38684,619700003.0
2006-06-13 11:39:00,1.38694,1.38705,1.38675,1.38678,684400002.0
2006-06-13 11:40:00,1.38703,1.38715,1.38681,1.38702,661100001.0
2006-06-13 11:41:00,1.38687,1.38707,1.38662,1.38679,739300002.0
2006-06-13 11:42:00,1.38694,1.38701,1.38663,1.38682,587400003.0
2006-06-13 11:43:00,1.38688,1.38722,1.38687,1.38709,513800001.0
2006-06-13 11:44:00,1.38731,1.38757,1.38706,1.3874,682800002.0
2006-06-13 11:45:00,1.38754,1.38764,1.38721,1.38762,569300002.0
2006-06-13 11:46:00,1.38771,1.38819,1.38759,1.38819,532000002.0
2006-06-13 11:47:00,1.38818,1.38866,1.38811,1.38842,442400000.0
2006-06-13 11:48:00,1.38835,1.38837,1.38803,1.38808,557300001.0
2006-06-13 11:49:00,1.38818,1.38841,1.38802,1.38806,435600001.0
2006-06-13 11:50:00,1.38811,1.38871,1.38811,1.3886,318200000.0
2006-06-13 11:51:00,1.38861,1.38876,1.38846,1.38846,178600001.0
2006-06-13 11:52:00,1.38847,1.38873,1.38846,1.38846,227900002.0
2006-06-13 11:53:00,1.38819,1.38834,1.3879,1.38804,184200000.0
2006-06-13 11:54:00,1.38804,1.38821,1.38786,1.38791,393400002.0
2006-06-13 11:55:00,1.38794,1.38807,1.38764,1.38764,445200002.0
2006-06-13 11:56:00,1.38786,1.38824,1.38784,1.38811,458000002.0
2006-06-13 11:57:00,1.38811,1.38811,1.38765,1.38796,501800001.0
2006-06-13 11:58:00,1.38825,1.38828,1.38783,1.38783,465000000.0
2006-06-13 11:59:00,1.38779,1.38794,1.38766,1.38774,451200001.0
2006-06-13 12:00:00,1.38769,1.38798,1.38748,1.3878,559000003.0
2006-06-13 12:01:00,1.38759,1.38778,1.3875,1.38761,428100000.0
2006-06-13 12:02:00,1.38765,1.3879,1.38762,1.3879,362800000.0
2006-06-13 12:03:00,1.38798,1.38806,1.38763,1.38806,391200002.0
2006-06-13 12:04:00,1.38798,1.38827,1.38789,1.38792,400500002.0
2006-06-13 12:05:00,1.3876,1.3876,1.3872,1.38723,400600001.0
2006-06-13 12:06:00,1.38716,1.38772,1.38716,1.38737,368400002.0
2006-06-13 12:07:00,1.38738,1.3874,1.38711,1.38725,398900001.0
2006-06-13 12:08:00,1.3872,1.38737,1.38704,1.3872,495800000.0
2006-06-13 12:09:00,1.38726,1.38734,1.38707,1.38728,404100001.0
2006-06-13 12:10:00,1.38736,1.38777,1.38711,1.38777,362600003.0
2006-06-13 12:11:00,1.38773,1.38785,1.38754,1.38754,241100000.0
2006-06-13 12:12:00,1.38758,1.3876,1.38726,1.38726,215800000.0
2006-06-13 12:13:00,1.38723,1.38738,1.38715,1.38734,533800002.0
2006-06-13 12:14:00,1.38745,1.38769,1.38735,1.38769,570600000.0
2006-06-13 12:15:00,1.38767,1.38829,1.38762,1.38829,327200000.0
2006-06-13 12:16:00,1.38821,1.38846,1.38815,1.38833,353900001.0
2006-06-13 12:17:00,1.38839,1.3885,1.38825,1.38825,207800000.0
2006-06-13 12:18:00,1.38807,1.38814,1.38778,1.38812,315400001.0
2006-06-13 12:19:00,1.38806,1.38806,1.38768,1.38772,481400001.0
2006-06-13 12:20:00,1.38765,1.38776,1.38751,1.38771,472700000.0
2006-06-13 12:21:00,1.38777,1.38807,1.38775,1.38802,374000000.0
2006-06-13 12:22:00,1.38801,1.38826,1.38799,1.38799,407600001.0
2006-06-13 12:23:00,1.3879,1.3881,1.38775,1.38803,342100000.0
2006-06-13 12:24:00,1.38784,1.38809,1.38767,1.38775,707700002.0
2006-06-13 12:25:00,1.38794,1.38827,1.38778,1.38814,437400001.0
2006-06-13 12:26:00,1.38802,1.38818,1.38796,1.38804,481200001.0
2006-06-13 12:27:00,1.38798,1.38807,1.38782,1.38786,517600002.0
2006-06-13 12:28:00,1.38781,1.38792,1.38749,1.38749,517900000.0
2006-06-13 12:29:00,1.38735,1.38757,1.38732,1.3875,695400002.0
2006-06-13 12:30:00,1.38761,1.38775,1.38751,1.38763,591100002.0
2006-06-13 12:31:00,1.38769,1.38796,1.38759,1.38774,650700002.0
2006-06-13 12:32:00,1.38759,1.38782,1.38745,1.38756,593900001.0
2006-06-13 12:33:00,1.38758,1.38758,1.38724,1.38736,56500000.0
2006-06-13 12:34:00,1.38714,1.38741,1.38698,1.3871,553500000.0
2006-06-13 12:35:00,1.38716,1.38767,1.38705,1.38762,612900001.0
2006-06-13 12:36:00,1.38742,1.38762,1.38735,1.38754,410900001.0
2006-06-13 12:37:00,1.3877,1.38801,1.38769,1.38793,482000002.0
2006-06-13 12:38:00,1.38808,1.38827,1.38802,1.38809,723500002.0
2006-06-13 12:39:00,1.38806,1.38811,1.38782,1.38792,502500001.0
2006-06-13 12:40:00,1.38793,1.38815,1.38786,1.38815,506100002.0
2006-06-13 12:41:00,1.38818,1.38828,1.38808,1.38809,235900002.0
2006-06-13 12:42:00,1.38807,1.38837,1.38799,1.38816,373700001.0
2006-06-13 12:43:00,1.3882,1.3883,1.38808,1.38812,429400001.0
2006-06-13 12:44:00,1.38802,1.38822,1.38769,1.38793,357500000.0
2006-06-13 12:45:00,1.38769,1.38769,1.38725,1.38757,419400000.0
2006-06-13 12:46:00,1.38759,1.38786,1.38757,1.38766,509400003.0
2006-06-13 12:47:00,1.38741,1.38754,1.38719,1.38751,387100000.0
2006-06-13 12:48:00,1.38738,1.38785,1.38733,1.3877,452100000.0
2006-06-13 12:49:00,1.38776,1.38781,1.3875,1.38767,549700001.0
2006-06-13 12:50:00,1.38775,1.38789,1.38756,1.38779,548400002.0
2006-06-13 12:51:00,1.38772,1.38776,1.38689,1.38689,447300001.0
2006-06-13 12:52:00,1.38674,1.38699,1.38639,1.38696,328200000.0
2006-06-13 12:53:00,1.38703,1.38728,1.3869,1.38708,285500000.0
2006-06-13 12:54:00,1.38693,1.38743,1.38689,1.387,441400001.0
2006-06-13 12:55:00,1.38695,1.38717,1.38641,1.38711,456700000.0
2006-06-13 12:56:00,1.38716,1.38716,1.38681,1.38691,442100001.0
2006-06-13 12:57:00,1.387,1.38711,1.38654,1.38702,496700000.0
2006-06-13 12:58:00,1.38708,1.38717,1.38681,1.38686,342300001.0
2006-06-13 12:59:00,1.387,1.38723,1.38685,1.38686,647400000.0
2006-06-13 13:00:00,1.387,1.38717,1.38691,1.3871,206200000.0
2006-06-13 13:01:00,1.38708,1.38713,1.38675,1.38679,384800001.0
2006-06-13 13:02:00,1.3867,1.38708,1.38668,1.38685,424600001.0
2006-06-13 13:03:00,1.38695,1.3874,1.38676,1.38739,440500000.0
2006-06-13 13:04:00,1.38738,1.38738,1.38707,1.38714,268700001.0
2006-06-13 13:05:00,1.38723,1.38754,1.38723,1.38726,138900000.0
2006-06-13 13:06:00,1.38732,1.38756,1.3873,1.38746,357000000.0
2006-06-13 13:07:00,1.38741,1.38758,1.38741,1.38744,297300000.0
2006-06-13 13:08:00,1.38755,1.38775,1.38753,1.38759,181200000.0
2006-06-13 13:09:00,1.38752,1.3876,1.38719,1.38723,291300000.0
2006-06-13 13:10:00,1.38729,1.38744,1.38729,1.38744,168300000.0
2006-06-13 13:11:00,1.38751,1.3877,1.38734,1.38748,417100002.0
2006-06-13 13:12:00,1.38757,1.38777,1.38754,1.38768,283800000.0
2006-06-13 13:13:00,1.38768,1.3878,1.38752,1.3878,345400001.0
2006-06-13 13:14:00,1.38785,1.388,1.38783,1.38785,360300002.0
2006-06-13 13:15:00,1.38814,1.38833,1.388,1.3883,406300001.0
2006-06-13 13:16:00,1.38822,1.38834,1.38819,1.38823,136000000.0
2006-06-13 13:17:00,1.3884,1.3888,1.3884,1.38841,132500000.0
2006-06-13 13:18:00,1.38831,1.38857,1.38827,1.38857,306300000.0
2006-06-13 13:19:00,1.38838,1.38855,1.3882,1.38831,324900001.0
2006-06-13 13:20:00,1.38842,1.38867,1.38839,1.38863,225700001.0
2006-06-13 13:21:00,1.38871,1.3889,1.38845,1.38846,180900001.0
2006-06-13 13:22:00,1.3884,1.38893,1.38837,1.38893,241300000.0
2006-06-13 13:23:00,1.38895,1.38924,1.38889,1.38889,245000000.0
2006-06-13 13:24:00,1.38881,1.38914,1.38876,1.38914,277500002.0
2006-06-13 13:25:00,1.38923,1.38948,1.38907,1.38948,153700000.0
2006-06-13 13:26:00,1.38955,1.38966,1.38943,1.38949,197900000.0
2006-06-13 13:27:00,1.3893,1.38945,1.38912,1.38942,347100002.0
2006-06-13 13:28:00,1.38938,1.38948,1.38901,1.3893,461200001.0
2006-06-13 13:29:00,1.38927,1.38956,1.38916,1.38933,610400000.0
2006-06-13 13:30:00,1.38933,1.38933,1.38869,1.38872,565500001.0
2006-06-13 13:31:00,1.38874,1.38917,1.38874,1.38906,488100000.0
2006-06-13 13:32:00,1.38933,1.38943,1.3891,1.3891,329700006.0
2006-06-13 13:33:00,1.38897,1.38941,1.38897,1.38919,396800002.0
2006-06-13 13:34:00,1.38919,1.38931,1.38905,1.38921,335400000.0
2006-06-13 13:35:00,1.38948,1.38968,1.38906,1.38968,340700000.0
2006-06-13 13:36:00,1.38981,1.38981,1.38943,1.38963,443200001.0
2006-06-13 13:37:00,1.38963,1.38998,1.38963,1.3899,454200001.0
2006-06-13 13:38:00,1.38993,1.39021,1.38985,1.38985,393900001.0
2006-06-13 13:39:00,1.38978,1.38988,1.38951,1.38955,349500002.0
2006-06-13 13:40:00,1.38932,1.3896,1.38916,1.38924,358700000.0
2006-06-13 13:41:00,1.38935,1.38942,1.38915,1.3893,243400000.0
2006-06-13 13:42:00,1.38938,1.38974,1.38918,1.38944,195400000.0
2006-06-13 13:43:00,1.39003,1.39003,1.38958,1.39,177600000.0
2006-06-13 13:44:00,1.38993,1.39028,1.38975,1.39028,343500002.0
2006-06-13 13:45:00,1.39034,1.39042,1.38984,1.38992,440800000.0
2006-06-13 13:46:00,1.39017,1.39017,1.38974,1.38997,433200000.0
2006-06-13 13:47:00,1.38996,1.39062,1.38993,1.39055,512900001.0
2006-06-13 13:48:00,1.39062,1.39095,1.39046,1.39085,229100001.0
2006-06-13 13:49:00,1.39092,1.39092,1.39057,1.39063,259800000.0
2006-06-13 13:50:00,1.39067,1.39075,1.3904,1.3904,281000000.0
2006-06-13 13:51:00,1.39039,1.3907,1.39039,1.39058,219600001.0
2006-06-13 13:52:00,1.39046,1.39104,1.39046,1.39083,360200000.0
2006-06-13 13:53:00,1.39077,1.39117,1.39077,1.39116,511200000.0
2006-06-13 13:54:00,1.39111,1.39127,1.39078,1.39114,398400002.0
2006-06-13 13:55:00,1.39098,1.39119,1.39069,1.39092,331400001.0
2006-06-13 13:56:00,1.39091,1.39128,1.39074,1.39113,427600002.0
2006-06-13 13:57:00,1.39125,1.3916,1.39107,1.39144,342100002.0
2006-06-13 13:58:00,1.39142,1.39162,1.39131,1.39162,241300000.0
2006-06-13 13:59:00,1.39137,1.39177,1.39135,1.39143,428500000.0
2006-06-13 14:00:00,1.39123,1.39147,1.39111,1.39147,303800000.0
2006-06-13 14:01:00,1.39149,1.39177,1.39136,1.39173,407200002.0
2006-06-13 14:02:00,1.39185,1.39217,1.39176,1.39199,328900001.0
2006-06-13 14:03:00,1.39195,1.39201,1.39164,1.39174,388200000.0
2006-06-13 14:04:00,1.39171,1.39183,1.39159,1.39178,453500001.0
2006-06-13 14:05:00,1.39161,1.39163,1.39125,1.39146,387400002.0
2006-06-13 14:06:00,1.39154,1.39165,1.39129,1.39153,307900001.0
2006-06-13 14:07:00,1.39168,1.39181,1.39148,1.39162,358000001.0
2006-06-13 14:08:00,1.39161,1.39179,1.39126,1.39126,386200001.0
2006-06-13 14:09:00,1.39126,1.39143,1.39062,1.39075,180700002.0
2006-06-13 14:10:00,1.39082,1.3911,1.39078,1.39096,255700001.0
2006-06-13 14:11:00,1.39095,1.39095,1.39065,1.39081,100000000.0
2006-06-13 14:12:00,1.3907,1.39075,1.38996,1.38996,258100001.0
2006-06-13 14:13:00,1.3899,1.39046,1.3899,1.39046,145400000.0
2006-06-13 14:14:00,1.39042,1.39065,1.39024,1.39064,240300000.0
2006-06-13 14:15:00,1.39072,1.39101,1.3905,1.39054,331300000.0
2006-06-13 14:16:00,1.39049,1.39049,1.38998,1.39003,173000000.0
2006-06-13 14:17:00,1.38998,1.39043,1.38965,1.39029,614400000.0
2006-06-13 14:18:00,1.39034,1.39035,1.38985,1.39015,345000003.0
2006-06-13 14:19:00,1.39009,1.39031,1.38986,1.39012,382900001.0
2006-06-13 14:20:00,1.39028,1.39072,1.39028,1.39061,197900000.0
2006-06-13 14:21:00,1.3906,1.39083,1.39037,1.39037,410200001.0
2006-06-13 14:22:00,1.39046,1.39046,1.39009,1.39043,598900001.0
2006-06-13 14:23:00,1.3907,1.39089,1.39052,1.39058,137800000.0
2006-06-13 14:24:00,1.3903,1.39079,1.39017,1.39038,509100001.0
2006-06-13 14:25:00,1.39039,1.39049,1.39012,1.39019,564900001.0
2006-06-13 14:26:00,1.3904,1.39089,1.39026,1.39089,647000002.0
2006-06-13 14:27:00,1.39084,1.39106,1.39034,1.39076,422000001.0
2006-06-13 14:28:00,1.39055,1.39055,1.39006,1.39023,44800000.0
2006-06-13 14:29:00,1.38983,1.39009,1.38909,1.38909,46200000.0
2006-06-13 14:30:00,1.38917,1.39042,1.38917,1.39002,44200000.0
2006-06-13 14:31:00,1.38949,1.38949,1.38865,1.38865,33700000.0
2006-06-13 14:32:00,1.38868,1.38937,1.38867,1.38937,29400000.0
2006-06-13 14:33:00,1.38889,1.3901,1.38864,1.39005,35200000.0
2006-06-13 14:34:00,1.39018,1.39027,1.38995,1.39026,31400000.0
2006-06-13 14:35:00,1.39068,1.39068,1.39033,1.39042,25800000.0
2006-06-13 14:36:00,1.39019,1.39083,1.38978,1.38978,40900000.0
2006-06-13 14:37:00,1.3903,1.39042,1.38994,1.39005,52400000.0
2006-06-13 14:38:00,1.38988,1.38988,1.3893,1.38981,30200000.0
2006-06-13 14:39:00,1.38991,1.39018,1.38938,1.38948,34800000.0
2006-06-13 14:40:00,1.38921,1.38947,1.38894,1.38925,32600000.0
2006-06-13 14:41:00,1.38915,1.38947,1.38898,1.38925,52500000.0
2006-06-13 14:42:00,1.3891,1.38935,1.38871,1.38887,43200000.0
2006-06-13 14:43:00,1.38962,1.38982,1.38922,1.38933,63400001.0
2006-06-13 14:44:00,1.38922,1.38944,1.38917,1.38937,46500000.0
2006-06-13 14:45:00,1.38934,1.38953,1.38893,1.38918,60100000.0
2006-06-13 14:46:00,1.3894,1.38947,1.38926,1.38926,54200000.0
2006-06-13 14:47:00,1.38928,1.38928,1.38897,1.38917,36500000.0
2006-06-13 14:48:00,1.38924,1.38969,1.38921,1.38969,42800000.0
2006-06-13 14:49:00,1.38953,1.38999,1.38943,1.38967,51900000.0
2006-06-13 14:50:00,1.38954,1.39007,1.38954,1.38988,40600000.0
2006-06-13 14:51:00,1.39002,1.39022,1.38986,1.39002,34400000.0
2006-06-13 14:52:00,1.38996,1.39047,1.38996,1.39047,21200000.0
2006-06-13 14:53:00,1.39038,1.39048,1.38997,1.38997,35600000.0
2006-06-13 14:54:00,1.39028,1.39028,1.38931,1.38931,29600000.0
2006-06-13 14:55:00,1.38953,1.38981,1.38952,1.38962,24600000.0
2006-06-13 14:56:00,1.39004,1.3902,1.38971,1.38996,31800000.0
2006-06-13 14:57:00,1.39015,1.39015,1.38975,1.38995,25400000.0
2006-06-13 14:58:00,1.38985,1.39025,1.38985,1.38986,32200000.0
2006-06-13 14:59:00,1.38988,1.39004,1.3898,1.38995,34800000.0
2006-06-13 15:00:00,1.38994,1.39008,1.38961,1.38961,66800001.0
2006-06-13 15:01:00,1.39029,1.39075,1.39005,1.39065,29400000.0
2006-06-13 15:02:00,1.39089,1.3909,1.39068,1.39083,28000000.0
2006-06-13 15:03:00,1.39097,1.3913,1.39072,1.39116,42400000.0
2006-06-13 15:04:00,1.39103,1.39134,1.39097,1.3913,45000000.0
2006-06-13 15:05:00,1.3911,1.3911,1.39073,1.39105,42400000.0
2006-06-13 15:06:00,1.39101,1.39125,1.39048,1.39084,50200001.0
2006-06-13 15:07:00,1.39105,1.39105,1.39072,1.39099,23800000.0
2006-06-13 15:08:00,1.39091,1.39116,1.39081,1.39081,59000000.0
2006-06-13 15:09:00,1.39085,1.39107,1.39037,1.39056,50100000.0
2006-06-13 15:10:00,1.39045,1.39045,1.38993,1.38993,50200000.0
2006-06-13 15:11:00,1.39001,1.3901,1.38965,1.38965,24000000.0
2006-06-13 15:12:00,1.38992,1.39024,1.38971,1.39004,25200000.0
2006-06-13 15:13:00,1.3902,1.39025,1.38995,1.3902,30200000.0
2006-06-13 15:14:00,1.38994,1.3901,1.38992,1.38992,28400000.0
2006-06-13 15:15:00,1.38995,1.38999,1.38944,1.38988,72200002.0
2006-06-13 15:16:00,1.38982,1.38984,1.38952,1.38952,21700000.0
2006-06-13 15:17:00,1.38932,1.38962,1.38909,1.38918,40600000.0
2006-06-13 15:18:00,1.38909,1.38956,1.38907,1.3894,36200000.0
2006-06-13 15:19:00,1.38948,1.38954,1.38918,1.38918,18200000.0
2006-06-13 15:20:00,1.38917,1.38967,1.38917,1.38939,25800000.0
2006-06-13 15:21:00,1.3892,1.3892,1.38895,1.38911,39400001.0
2006-06-13 15:22:00,1.38892,1.38936,1.38892,1.38914,32200000.0
2006-06-13 15:23:00,1.38913,1.38913,1.38867,1.38877,20600000.0
2006-06-13 15:24:00,1.38884,1.38924,1.38866,1.38924,28000000.0
2006-06-13 15:25:00,1.38921,1.38959,1.38909,1.38918,44800000.0
2006-06-13 15:26:00,1.38919,1.38922,1.38897,1.38913,38000000.0
2006-06-13 15:27:00,1.38912,1.38988,1.38912,1.38988,30400000.0
2006-06-13 15:28:00,1.38969,1.38969,1.38931,1.38932,46600001.0
2006-06-13 15:29:00,1.38955,1.38994,1.38943,1.38976,32800000.0
2006-06-13 15:30:00,1.39002,1.39002,1.38967,1.3899,32600000.0
2006-06-13 15:31:00,1.39013,1.39051,1.39007,1.39022,32000000.0
2006-06-13 15:32:00,1.39023,1.39038,1.39009,1.39038,46000000.0
2006-06-13 15:33:00,1.39035,1.39036,1.39004,1.39036,55600000.0
2006-06-13 15:34:00,1.39026,1.39035,1.38952,1.38952,25200000.0
2006-06-13 15:35:00,1.38959,1.38974,1.38922,1.38922,49000001.0
2006-06-13 15:36:00,1.38955,1.38986,1.38947,1.38947,65400000.0
2006-06-13 15:37:00,1.38977,1.39003,1.38939,1.38948,36800000.0
2006-06-13 15:38:00,1.38943,1.38972,1.38912,1.38972,34600000.0
2006-06-13 15:39:00,1.39005,1.39016,1.38973,1.3898,29200000.0
2006-06-13 15:40:00,1.39001,1.39014,1.38974,1.38974,27800000.0
2006-06-13 15:41:00,1.38972,1.38972,1.38928,1.38946,29600000.0
2006-06-13 15:42:00,1.38939,1.38993,1.38939,1.38993,34600000.0
2006-06-13 15:43:00,1.39025,1.39092,1.39001,1.39092,61100000.0
2006-06-13 15:44:00,1.39095,1.3915,1.39088,1.39121,30400000.0
2006-06-13 15:45:00,1.39078,1.39129,1.39073,1.39086,48200000.0
2006-06-13 15:46:00,1.39119,1.39145,1.39106,1.39126,27600000.0
2006-06-13 15:47:00,1.39126,1.39177,1.39126,1.39177,47600000.0
2006-06-13 15:48:00,1.39169,1.39169,1.39118,1.39137,36400000.0
2006-06-13 15:49:00,1.3912,1.39149,1.39111,1.39117,36400000.0
2006-06-13 15:50:00,1.39138,1.39183,1.39138,1.39178,32600000.0
2006-06-13 15:51:00,1.39197,1.39203,1.39159,1.39182,25400000.0
2006-06-13 15:52:00,1.39194,1.39213,1.39179,1.39205,49200001.0
2006-06-13 15:53:00,1.39202,1.39243,1.39202,1.39215,24400000.0
2006-06-13 15:54:00,1.3923,1.39234,1.39196,1.39219,19400000.0
2006-06-13 15:55:00,1.39235,1.39235,1.39195,1.39195,34900000.0
2006-06-13 15:56:00,1.39206,1.39223,1.39178,1.39199,44000000.0
2006-06-13 15:57:00,1.39181,1.39275,1.39181,1.3926,32800000.0
2006-06-13 15:58:00,1.39248,1.39248,1.39207,1.39227,28200000.0
2006-06-13 15:59:00,1.39208,1.39233,1.39198,1.39221,22000000.0
2006-06-13 16:00:00,1.39262,1.39268,1.39244,1.39258,30500000.0
2006-06-13 16:01:00,1.39253,1.39313,1.3925,1.39288,67000003.0
2006-06-13 16:02:00,1.39307,1.39326,1.39285,1.39324,21600000.0
2006-06-13 16:03:00,1.39334,1.39372,1.39321,1.39324,33600000.0
2006-06-13 16:04:00,1.39309,1.39337,1.39306,1.39313,24200000.0
2006-06-13 16:05:00,1.39319,1.39328,1.39257,1.39277,26000000.0
2006-06-13 16:06:00,1.39285,1.39296,1.39247,1.39279,35200000.0
2006-06-13 16:07:00,1.39276,1.39313,1.39251,1.39251,48100000.0
2006-06-13 16:08:00,1.3926,1.3926,1.39204,1.39227,28200000.0
2006-06-13 16:09:00,1.3922,1.3923,1.39191,1.39206,56200001.0
2006-06-13 16:10:00,1.39221,1.39229,1.39192,1.39219,26600000.0
2006-06-13 16:11:00,1.39188,1.39261,1.39181,1.39261,33700000.0
2006-06-13 16:12:00,1.39249,1.39249,1.39203,1.39232,48600000.0
2006-06-13 16:13:00,1.39238,1.39247,1.39187,1.39192,30600000.0
2006-06-13 16:14:00,1.39183,1.39224,1.39183,1.39209,59200000.0
2006-06-13 16:15:00,1.39211,1.39232,1.39208,1.39232,34600000.0
2006-06-13 16:16:00,1.39222,1.39248,1.39219,1.39242,30200000.0
2006-06-13 16:17:00,1.39216,1.39242,1.39206,1.39235,28000000.0
2006-06-13 16:18:00,1.39217,1.39217,1.39191,1.39199,26000000.0
2006-06-13 16:19:00,1.39216,1.39251,1.39208,1.3924,36200000.0
2006-06-13 16:20:00,1.3926,1.39304,1.39252,1.39303,61000000.0
2006-06-13 16:21:00,1.39311,1.39318,1.39269,1.39289,39200000.0
2006-06-13 16:22:00,1.39275,1.393,1.39242,1.39268,42200000.0
2006-06-13 16:23:00,1.39251,1.39251,1.39166,1.39173,44200001.0
2006-06-13 16:24:00,1.39196,1.39224,1.39189,1.39223,28000000.0
2006-06-13 16:25:00,1.39264,1.39265,1.39188,1.39265,59700001.0
2006-06-13 16:26:00,1.3929,1.393,1.39267,1.39269,53200000.0
2006-06-13 16:27:00,1.39286,1.39308,1.39263,1.39263,38000000.0
2006-06-13 16:28:00,1.3927,1.39284,1.39241,1.39262,31200000.0
2006-06-13 16:29:00,1.39267,1.39267,1.39236,1.39248,31000000.0
2006-06-13 16:30:00,1.39235,1.39268,1.39215,1.39236,70600001.0
2006-06-13 16:31:00,1.39224,1.39224,1.39164,1.39188,40800000.0
2006-06-13 16:32:00,1.39201,1.39263,1.39173,1.39263,37800000.0
2006-06-13 16:33:00,1.39292,1.39292,1.39249,1.39256,38900000.0
2006-06-13 16:34:00,1.39257,1.39279,1.39235,1.39257,56200000.0
2006-06-13 16:35:00,1.39281,1.39307,1.39247,1.39307,41800000.0
2006-06-13 16:36:00,1.39299,1.39313,1.39258,1.39288,54400000.0
2006-06-13 16:37:00,1.39293,1.39304,1.39251,1.39251,40000000.0
2006-06-13 16:38:00,1.39253,1.39324,1.39253,1.39324,47400000.0
2006-06-13 16:39:00,1.39326,1.39326,1.39293,1.39308,26600000.0
2006-06-13 16:40:00,1.39296,1.39364,1.39295,1.39364,43300000.0
2006-06-13 16:41:00,1.39315,1.39367,1.39315,1.39359,64000002.0
2006-06-13 16:42:00,1.39363,1.39368,1.39311,1.39322,55400001.0
2006-06-13 16:43:00,1.39345,1.39359,1.39299,1.39299,48100000.0
2006-06-13 16:44:00,1.39305,1.39318,1.39299,1.39301,42900000.0
2006-06-13 16:45:00,1.3927,1.39295,1.39265,1.39288,24400000.0
2006-06-13 16:46:00,1.39309,1.39379,1.39302,1.39363,38100000.0
2006-06-13 16:47:00,1.39371,1.39408,1.39362,1.3939,51500000.0
2006-06-13 16:48:00,1.39394,1.39394,1.39314,1.3936,53200000.0
2006-06-13 16:49:00,1.39384,1.39433,1.39383,1.39433,30400000.0
2006-06-13 16:50:00,1.39418,1.39428,1.39406,1.39411,41800001.0
2006-06-13 16:51:00,1.39427,1.39445,1.394,1.39426,36500000.0
2006-06-13 16:52:00,1.39453,1.39474,1.39427,1.39441,39000000.0
2006-06-13 16:53:00,1.39431,1.39459,1.39404,1.39435,47400000.0
2006-06-13 16:54:00,1.39429,1.3944,1.39415,1.39424,32400000.0
2006-06-13 16:55:00,1.39426,1.39519,1.3942,1.39511,30200000.0
2006-06-13 16:56:00,1.39491,1.39571,1.39483,1.39567,51000000.0
2006-06-13 16:57:00,1.39555,1.39555,1.39518,1.39548,22400000.0
2006-06-13 16:58:00,1.39532,1.39547,1.39529,1.3953,40200000.0
2006-06-13 16:59:00,1.39533,1.39622,1.39529,1.39622,28200000.0
2006-06-13 17:00:00,1.39575,1.39611,1.39522,1.39524,54200000.0
2006-06-13 17:01:00,1.39501,1.39566,1.39501,1.39533,126800001.0
2006-06-13 17:02:00,1.3948,1.39488,1.3944,1.3946,33400000.0
2006-06-13 17:03:00,1.39458,1.39458,1.39422,1.39453,43600000.0
2006-06-13 17:04:00,1.39446,1.39446,1.3938,1.39393,35000000.0
2006-06-13 17:05:00,1.3937,1.39413,1.39333,1.39404,25600000.0
2006-06-13 17:06:00,1.39391,1.39441,1.39387,1.39431,43500001.0
2006-06-13 17:07:00,1.39429,1.39454,1.39422,1.39437,35000000.0
2006-06-13 17:08:00,1.39417,1.39426,1.39401,1.39408,24300000.0
2006-06-13 17:09:00,1.39428,1.3943,1.39363,1.3939,55800000.0
2006-06-13 17:10:00,1.39392,1.39431,1.39392,1.39429,30000000.0
2006-06-13 17:11:00,1.39439,1.39444,1.39415,1.39428,33700000.0
2006-06-13 17:12:00,1.39416,1.3945,1.39409,1.39412,46500001.0
2006-06-13 17:13:00,1.39395,1.3942,1.39369,1.39416,32800000.0
2006-06-13 17:14:00,1.39394,1.39426,1.3937,1.3937,44900000.0
2006-06-13 17:15:00,1.39384,1.39398,1.39356,1.39372,35200000.0
2006-06-13 17:16:00,1.3939,1.39424,1.3939,1.3941,42200000.0
2006-06-13 17:17:00,1.39432,1.39456,1.39388,1.39428,31400000.0
2006-06-13 17:18:00,1.39454,1.39454,1.39372,1.39405,37400000.0
2006-06-13 17:19:00,1.39387,1.39408,1.39376,1.39404,39000000.0
2006-06-13 17:20:00,1.39397,1.39397,1.39363,1.39376,37800000.0
2006-06-13 17:21:00,1.39403,1.39405,1.39349,1.39394,57600000.0
2006-06-13 17:22:00,1.3937,1.394,1.39361,1.3937,44800000.0
2006-06-13 17:23:00,1.39342,1.39381,1.39342,1.39381,30600000.0
2006-06-13 17:24:00,1.3937,1.39373,1.39353,1.39369,23800000.0
2006-06-13 17:25:00,1.39365,1.39406,1.39359,1.39386,46800000.0
2006-06-13 17:26:00,1.39375,1.39392,1.39361,1.39387,32200000.0
2006-06-13 17:27:00,1.39388,1.39388,1.39339,1.39339,25800000.0
2006-06-13 17:28:00,1.39374,1.39391,1.39371,1.39375,38400000.0
2006-06-13 17:29:00,1.39395,1.39445,1.39395,1.3943,35800000.0
2006-06-13 17:30:00,1.39442,1.39447,1.39395,1.39436,42000000.0
2006-06-13 17:31:00,1.39443,1.39479,1.39437,1.39437,41000000.0
2006-06-13 17:32:00,1.39418,1.3946,1.39418,1.3945,25400000.0
2006-06-13 17:33:00,1.3945,1.3945,1.39424,1.39438,50700000.0
2006-06-13 17:34:00,1.39437,1.39477,1.39437,1.39477,49000000.0
2006-06-13 17:35:00,1.39469,1.39469,1.39438,1.3945,29200000.0
2006-06-13 17:36:00,1.39432,1.39444,1.39409,1.39412,60700001.0
2006-06-13 17:37:00,1.39399,1.39399,1.39338,1.39372,16800000.0
2006-06-13 17:38:00,1.39337,1.39358,1.39319,1.39319,65900000.0
2006-06-13 17:39:00,1.39333,1.3936,1.39333,1.39353,27000000.0
2006-06-13 17:40:00,1.39333,1.39356,1.39328,1.3933,43400000.0
2006-06-13 17:41:00,1.39328,1.39345,1.39308,1.39325,41000000.0
2006-06-13 17:42:00,1.39334,1.3937,1.39322,1.39353,30600000.0
2006-06-13 17:43:00,1.39368,1.39369,1.39321,1.39347,39600000.0
2006-06-13 17:44:00,1.39346,1.39358,1.3934,1.3934,37800000.0
2006-06-13 17:45:00,1.39354,1.39361,1.39344,1.39357,29000000.0
2006-06-13 17:46:00,1.3937,1.39398,1.39354,1.39398,43200000.0
2006-06-13 17:47:00,1.39389,1.39415,1.39372,1.39372,40900000.0
2006-06-13 17:48:00,1.39389,1.39398,1.39343,1.39387,44400000.0
2006-06-13 17:49:00,1.39375,1.39376,1.39308,1.39343,41600000.0
2006-06-13 17:50:00,1.39361,1.39383,1.39361,1.39379,35200000.0
2006-06-13 17:51:00,1.39352,1.39352,1.39308,1.39308,27400000.0
2006-06-13 17:52:00,1.39297,1.39327,1.39296,1.39326,27800000.0
2006-06-13 17:53:00,1.39306,1.39338,1.39306,1.39329,51600000.0
2006-06-13 17:54:00,1.39336,1.3936,1.39292,1.39337,29800000.0
2006-06-13 17:55:00,1.39338,1.39367,1.39296,1.39355,35200000.0
2006-06-13 17:56:00,1.39336,1.39359,1.39336,1.39348,43800000.0
2006-06-13 17:57:00,1.39345,1.39361,1.39322,1.39346,47000000.0
2006-06-13 17:58:00,1.39352,1.39352,1.39301,1.39327,37600000.0
2006-06-13 17:59:00,1.39301,1.39303,1.39225,1.39238,44200000.0
2006-06-13 18:00:00,1.39278,1.39278,1.39259,1.39266,72900001.0
2006-06-13 18:01:00,1.39276,1.39289,1.39243,1.39263,44000000.0
2006-06-13 18:02:00,1.39278,1.39295,1.39278,1.39292,57800000.0
2006-06-13 18:03:00,1.39268,1.39294,1.39255,1.39255,28000000.0
2006-06-13 18:04:00,1.39302,1.39327,1.39292,1.39307,61200001.0
2006-06-13 18:05:00,1.3931,1.39323,1.39303,1.39312,38300000.0
2006-06-13 18:06:00,1.3931,1.39347,1.3931,1.39326,49700000.0
2006-06-13 18:07:00,1.39339,1.3935,1.39328,1.39328,75000002.0
2006-06-13 18:08:00,1.39307,1.3935,1.39307,1.39348,28600000.0
2006-06-13 18:09:00,1.39351,1.39369,1.39343,1.39352,46200000.0
2006-06-13 18:10:00,1.39361,1.39388,1.3935,1.39358,35100000.0
2006-06-13 18:11:00,1.39361,1.39361,1.39335,1.39347,36600000.0
2006-06-13 18:12:00,1.39363,1.39397,1.39363,1.39383,35200000.0
2006-06-13 18:13:00,1.39382,1.394,1.39368,1.39398,52200000.0
2006-06-13 18:14:00,1.39349,1.39473,1.39349,1.39469,18200000.0
2006-06-13 18:15:00,1.39449,1.39461,1.39444,1.39458,42400000.0
2006-06-13 18:16:00,1.39476,1.39492,1.39454,1.39454,30300000.0
2006-06-13 18:17:00,1.39447,1.39505,1.39447,1.39505,42000000.0
2006-06-13 18:18:00,1.39512,1.39521,1.39487,1.3952,46900000.0
2006-06-13 18:19:00,1.39534,1.39534,1.39503,1.39503,26000000.0
2006-06-13 18:20:00,1.39513,1.39527,1.39499,1.39499,35200000.0
2006-06-13 18:21:00,1.39495,1.3951,1.39474,1.39492,45600000.0
2006-06-13 18:22:00,1.39492,1.39503,1.39461,1.39461,42200000.0
2006-06-13 18:23:00,1.39461,1.3947,1.39453,1.39466,18200000.0
2006-06-13 18:24:00,1.39459,1.3947,1.39445,1.39455,37200000.0
2006-06-13 18:25:00,1.39479,1.39489,1.39464,1.39476,42100000.0
2006-06-13 18:26:00,1.3948,1.3948,1.39464,1.39471,30100000.0
2006-06-13 18:27:00,1.39479,1.39508,1.39454,1.39506,34600000.0
2006-06-13 18:28:00,1.39483,1.39503,1.39476,1.39483,27200000.0
2006-06-13 18:29:00,1.39476,1.39507,1.39462,1.39496,33900000.0
2006-06-13 18:30:00,1.39485,1.39485,1.39457,1.39457,35400000.0
2006-06-13 18:31:00,1.3943,1.39455,1.39424,1.39441,28000000.0
2006-06-13 18:32:00,1.39433,1.39433,1.39409,1.39432,22200000.0
2006-06-13 18:33:00,1.39459,1.3946,1.39436,1.39441,49400000.0
2006-06-13 18:34:00,1.39442,1.39479,1.39442,1.39476,32800000.0
2006-06-13 18:35:00,1.39495,1.39512,1.39475,1.39512,44800000.0
2006-06-13 18:36:00,1.39503,1.39551,1.39503,1.39528,47200000.0
2006-06-13 18:37:00,1.39546,1.39557,1.39524,1.39534,32600000.0
2006-06-13 18:38:00,1.39519,1.39533,1.39497,1.39528,26800000.0
2006-06-13 18:39:00,1.3951,1.39542,1.39505,1.39514,30300000.0
2006-06-13 18:40:00,1.39506,1.39517,1.39479,1.39484,21000000.0
2006-06-13 18:41:00,1.39467,1.39468,1.39451,1.39465,38600000.0
2006-06-13 18:42:00,1.39454,1.39473,1.39432,1.39473,61700000.0
2006-06-13 18:43:00,1.39483,1.39514,1.39479,1.39492,40400000.0
2006-06-13 18:44:00,1.39507,1.39548,1.39506,1.39545,28000000.0
2006-06-13 18:45:00,1.39564,1.39564,1.39511,1.39511,33000000.0
2006-06-13 18:46:00,1.39526,1.39543,1.39522,1.39537,17400000.0
2006-06-13 18:47:00,1.39553,1.39555,1.39538,1.39541,32800000.0
2006-06-13 18:48:00,1.39523,1.39539,1.39469,1.39469,30200000.0
2006-06-13 18:49:00,1.39459,1.39468,1.39446,1.39468,25800000.0
2006-06-13 18:50:00,1.39487,1.39503,1.39475,1.39492,37800000.0
2006-06-13 18:51:00,1.3948,1.39484,1.39463,1.39469,35000000.0
2006-06-13 18:52:00,1.39452,1.39478,1.39444,1.39444,55300000.0
2006-06-13 18:53:00,1.39448,1.39464,1.39448,1.39449,36400000.0
2006-06-13 18:54:00,1.39463,1.39481,1.39437,1.39481,32400000.0
2006-06-13 18:55:00,1.39466,1.39481,1.3946,1.39468,34100000.0
2006-06-13 18:56:00,1.39449,1.39511,1.39446,1.39446,29400000.0
2006-06-13 18:57:00,1.39488,1.39497,1.39488,1.3949,30600000.0
2006-06-13 18:58:00,1.3951,1.39537,1.3951,1.39523,29200000.0
2006-06-13 18:59:00,1.39533,1.39541,1.39493,1.39541,48100000.0
2006-06-13 19:00:00,1.39551,1.39551,1.39513,1.39522,28400000.0
2006-06-13 19:01:00,1.39535,1.39537,1.39509,1.39519,44200001.0
2006-06-13 19:02:00,1.395,1.3951,1.39488,1.39507,17400000.0
2006-06-13 19:03:00,1.39486,1.39502,1.3946,1.39483,41200001.0
2006-06-13 19:04:00,1.39469,1.39505,1.39469,1.395,46800000.0
2006-06-13 19:05:00,1.39511,1.39518,1.39479,1.39488,35200000.0
2006-06-13 19:06:00,1.39493,1.39493,1.39483,1.39488,17200000.0
2006-06-13 19:07:00,1.39479,1.39488,1.39448,1.39477,46100000.0
2006-06-13 19:08:00,1.39444,1.39472,1.39443,1.39457,30000000.0
2006-06-13 19:09:00,1.39459,1.39483,1.39456,1.39476,34200000.0
2006-06-13 19:10:00,1.39485,1.39493,1.39419,1.39419,49100000.0
2006-06-13 19:11:00,1.39475,1.39517,1.39452,1.39517,41200000.0
2006-06-13 19:12:00,1.395,1.39548,1.395,1.39542,35400000.0
2006-06-13 19:13:00,1.39527,1.39543,1.39511,1.39533,61200001.0
2006-06-13 19:14:00,1.39511,1.39518,1.39474,1.39518,46400000.0
2006-06-13 19:15:00,1.39472,1.39488,1.39429,1.39462,42100000.0
2006-06-13 19:16:00,1.39426,1.39446,1.39394,1.39394,24200000.0
2006-06-13 19:17:00,1.39369,1.39408,1.39351,1.39398,41400000.0
2006-06-13 19:18:00,1.39406,1.39455,1.39385,1.39453,31100000.0
2006-06-13 19:19:00,1.39457,1.39471,1.39424,1.39434,43400000.0
2006-06-13 19:20:00,1.39426,1.39484,1.39426,1.39462,30200000.0
2006-06-13 19:21:00,1.3942,1.39435,1.3939,1.39416,46400000.0
2006-06-13 19:22:00,1.39413,1.39416,1.39366,1.39388,32800000.0
2006-06-13 19:23:00,1.39377,1.39417,1.39364,1.39401,55100000.0
2006-06-13 19:24:00,1.39386,1.39403,1.39354,1.39377,42700000.0
2006-06-13 19:25:00,1.39396,1.39426,1.39373,1.39426,37500000.0
2006-06-13 19:26:00,1.39405,1.39437,1.3939,1.39392,26600000.0
2006-06-13 19:27:00,1.39374,1.39414,1.39354,1.39405,48700001.0
2006-06-13 19:28:00,1.3939,1.39413,1.39359,1.39388,55000000.0
2006-06-13 19:29:00,1.39404,1.39441,1.39375,1.39389,28000000.0
2006-06-13 19:30:00,1.39402,1.39412,1.39399,1.394,66300002.0
2006-06-13 19:31:00,1.39392,1.39408,1.39377,1.39408,52400000.0
2006-06-13 19:32:00,1.39402,1.39411,1.39388,1.39397,36600000.0
2006-06-13 19:33:00,1.39412,1.39442,1.39404,1.39442,32600000.0
2006-06-13 19:34:00,1.39445,1.39463,1.39422,1.39455,30400000.0
2006-06-13 19:35:00,1.39465,1.39486,1.39442,1.39454,35800000.0
2006-06-13 19:36:00,1.39435,1.39465,1.3941,1.39427,28200000.0
2006-06-13 19:37:00,1.39439,1.39448,1.39394,1.39394,26800000.0
2006-06-13 19:38:00,1.3935,1.39441,1.3935,1.39413,52700001.0
2006-06-13 19:39:00,1.39427,1.39427,1.39405,1.39412,40200000.0
2006-06-13 19:40:00,1.39394,1.39402,1.3936,1.39381,36600000.0
2006-06-13 19:41:00,1.39391,1.39418,1.39385,1.39403,42800000.0
2006-06-13 19:42:00,1.39367,1.39415,1.39367,1.39415,37200000.0
2006-06-13 19:43:00,1.3939,1.39392,1.39337,1.39373,34300000.0
2006-06-13 19:44:00,1.39342,1.39372,1.39342,1.39372,41600000.0
2006-06-13 19:45:00,1.39354,1.39354,1.39308,1.39317,47600000.0
2006-06-13 19:46:00,1.39322,1.39336,1.39275,1.39275,46800000.0
2006-06-13 19:47:00,1.39304,1.39349,1.39304,1.39343,39200000.0
2006-06-13 19:48:00,1.3936,1.39366,1.39341,1.39341,44700000.0
2006-06-13 19:49:00,1.39333,1.39375,1.39333,1.3936,31600000.0
2006-06-13 19:50:00,1.39383,1.39385,1.3936,1.39376,38800000.0
2006-06-13 19:51:00,1.39361,1.39395,1.39355,1.39395,44000000.0
2006-06-13 19:52:00,1.39393,1.3943,1.39393,1.39419,89200000.0
2006-06-13 19:53:00,1.39417,1.39427,1.39387,1.39395,56600000.0
2006-06-13 19:54:00,1.39403,1.39443,1.39403,1.39443,33800000.0
2006-06-13 19:55:00,1.3945,1.39469,1.3945,1.39458,25800000.0
2006-06-13 19:56:00,1.39467,1.39474,1.39423,1.39438,38600000.0
2006-06-13 19:57:00,1.39439,1.39445,1.39421,1.39436,37600000.0
2006-06-13 19:58:00,1.39428,1.39443,1.39424,1.39426,23000000.0
2006-06-13 19:59:00,1.3943,1.39434,1.3942,1.39423,50400001.0
2006-06-13 20:00:00,1.39428,1.39471,1.39428,1.39435,35400000.0
2006-06-13 20:01:00,1.39472,1.39472,1.39426,1.39426,54400001.0
2006-06-13 20:02:00,1.39432,1.39432,1.39392,1.39413,27000000.0
2006-06-13 20:03:00,1.39425,1.39428,1.39397,1.39412,36500000.0
2006-06-13 20:04:00,1.39404,1.39419,1.3936,1.39362,39200000.0
2006-06-13 20:05:00,1.39353,1.39374,1.39342,1.39347,40800000.0
2006-06-13 20:06:00,1.39336,1.39348,1.39325,1.3933,50500000.0
2006-06-13 20:07:00,1.39319,1.39333,1.39308,1.39323,30500000.0
2006-06-13 20:08:00,1.39333,1.39346,1.39308,1.39341,20800000.0
2006-06-13 20:09:00,1.3935,1.39351,1.39346,1.39347,28600000.0
2006-06-13 20:10:00,1.39321,1.39367,1.39321,1.39359,31400000.0
2006-06-13 20:11:00,1.39376,1.39388,1.39366,1.39374,28400000.0
2006-06-13 20:12:00,1.39384,1.39384,1.39339,1.39379,43400000.0
2006-06-13 20:13:00,1.39389,1.39389,1.39364,1.39384,45700000.0
2006-06-13 20:14:00,1.39383,1.39403,1.39336,1.39393,36200000.0
2006-06-13 20:15:00,1.39385,1.39385,1.39366,1.39377,29100000.0
2006-06-13 20:16:00,1.39354,1.39379,1.39342,1.39342,35400000.0
2006-06-13 20:17:00,1.39341,1.39354,1.39312,1.3934,56100000.0
2006-06-13 20:18:00,1.39339,1.39351,1.39315,1.39321,45100000.0
2006-06-13 20:19:00,1.39339,1.39339,1.39316,1.39331,58000000.0
2006-06-13 20:20:00,1.39328,1.39336,1.39301,1.39336,25600000.0
2006-06-13 20:21:00,1.3934,1.39359,1.39338,1.39359,41100000.0
2006-06-13 20:22:00,1.39354,1.39354,1.3934,1.39345,40300000.0
2006-06-13 20:23:00,1.39337,1.39342,1.39308,1.39333,71900000.0
2006-06-13 20:24:00,1.3936,1.3936,1.3931,1.3931,36100000.0
2006-06-13 20:25:00,1.39343,1.3936,1.39323,1.39342,49000000.0
2006-06-13 20:26:00,1.3936,1.39363,1.39322,1.39354,41600000.0
2006-06-13 20:27:00,1.39367,1.39368,1.39324,1.39343,39400000.0
2006-06-13 20:28:00,1.39352,1.39379,1.39352,1.39379,30200000.0
2006-06-13 20:29:00,1.39374,1.39377,1.39326,1.39367,35400000.0
2006-06-13 20:30:00,1.39376,1.39381,1.39367,1.39376,36400000.0
2006-06-13 20:31:00,1.39386,1.3942,1.39372,1.3942,44200000.0
2006-06-13 20:32:00,1.39397,1.39422,1.39366,1.39406,49800000.0
2006-06-13 20:33:00,1.39414,1.39419,1.39407,1.39417,50000000.0
2006-06-13 20:34:00,1.39393,1.39413,1.39384,1.39406,49700000.0
2006-06-13 20:35:00,1.39389,1.39404,1.39373,1.39404,32000000.0
2006-06-13 20:36:00,1.39418,1.39443,1.39409,1.39436,36400000.0
2006-06-13 20:37:00,1.3943,1.39448,1.39412,1.39448,57300000.0
2006-06-13 20:38:00,1.39455,1.39469,1.39434,1.39434,34000000.0
2006-06-13 20:39:00,1.39416,1.39442,1.394,1.39414,44800000.0
2006-06-13 20:40:00,1.39424,1.39454,1.39424,1.39432,49800000.0
2006-06-13 20:41:00,1.394,1.39431,1.39392,1.39431,53000000.0
2006-06-13 20:42:00,1.39445,1.39457,1.39421,1.39451,34600000.0
2006-06-13 20:43:00,1.39437,1.39442,1.39376,1.39376,46100000.0
2006-06-13 20:44:00,1.39406,1.39409,1.3937,1.39404,34200000.0
2006-06-13 20:45:00,1.39372,1.39395,1.39371,1.39371,40700000.0
2006-06-13 20:46:00,1.394,1.394,1.39381,1.39394,51700000.0
2006-06-13 20:47:00,1.39386,1.39391,1.39348,1.39381,50800001.0
2006-06-13 20:48:00,1.3938,1.39422,1.3938,1.39413,39800000.0
2006-06-13 20:49:00,1.39424,1.3943,1.39423,1.3943,32400000.0
2006-06-13 20:50:00,1.39418,1.39438,1.39407,1.39419,24800000.0
2006-06-13 20:51:00,1.39403,1.3943,1.39403,1.39422,41800000.0
2006-06-13 20:52:00,1.39423,1.39443,1.39418,1.39433,22800000.0
2006-06-13 20:53:00,1.39416,1.39454,1.39416,1.39454,48200000.0
2006-06-13 20:54:00,1.39427,1.39478,1.39427,1.39478,39600000.0
2006-06-13 20:55:00,1.39487,1.39493,1.39464,1.39464,28900000.0
2006-06-13 20:56:00,1.3944,1.39455,1.39431,1.39455,25600000.0
2006-06-13 20:57:00,1.39453,1.39453,1.39433,1.3944,35400000.0
2006-06-13 20:58:00,1.39471,1.39502,1.39471,1.39493,38400000.0
2006-06-13 20:59:00,1.39496,1.39531,1.39496,1.39511,60900000.0
2006-06-13 21:00:00,1.39482,1.39482,1.39426,1.39455,35200000.0
2006-06-13 21:01:00,1.39453,1.39459,1.39383,1.39383,27400000.0
2006-06-13 21:02:00,1.39429,1.39489,1.3941,1.39489,56300000.0
2006-06-13 21:03:00,1.39484,1.39484,1.39462,1.39462,25400000.0
2006-06-13 21:04:00,1.39477,1.39477,1.39462,1.39477,36600000.0
2006-06-13 21:05:00,1.3945,1.39493,1.3945,1.39476,36500000.0
2006-06-13 21:06:00,1.39491,1.39512,1.39491,1.39512,24400000.0
2006-06-13 21:07:00,1.3951,1.39517,1.39502,1.39503,30600000.0
2006-06-13 21:08:00,1.3952,1.39539,1.3952,1.39528,30800000.0
2006-06-13 21:09:00,1.39528,1.39538,1.39516,1.39525,51600000.0
2006-06-13 21:10:00,1.39531,1.39531,1.39488,1.39491,50500000.0
2006-06-13 21:11:00,1.39483,1.39512,1.39454,1.39481,37700000.0
2006-06-13 21:12:00,1.39473,1.39483,1.39455,1.39464,44600000.0
2006-06-13 21:13:00,1.39456,1.39492,1.39454,1.3948,55000000.0
2006-06-13 21:14:00,1.39476,1.39505,1.39469,1.39482,52000001.0
2006-06-13 21:15:00,1.3948,1.39497,1.39471,1.39486,47900000.0
2006-06-13 21:16:00,1.39456,1.39507,1.39456,1.39503,35400000.0
2006-06-13 21:17:00,1.39491,1.39491,1.39454,1.39454,23000000.0
2006-06-13 21:18:00,1.39518,1.39518,1.39468,1.39515,37300000.0
2006-06-13 21:19:00,1.39532,1.39539,1.395,1.39504,24000000.0
2006-06-13 21:20:00,1.39506,1.39526,1.39496,1.39496,39100000.0
2006-06-13 21:21:00,1.39499,1.39521,1.39487,1.39504,25000000.0
2006-06-13 21:22:00,1.39466,1.3951,1.39466,1.39481,19400000.0
2006-06-13 21:23:00,1.39469,1.3949,1.39437,1.39437,52400000.0
2006-06-13 21:24:00,1.39476,1.39501,1.39464,1.39473,36000000.0
2006-06-13 21:25:00,1.39484,1.39521,1.39463,1.39463,46600000.0
2006-06-13 21:26:00,1.3948,1.39496,1.39462,1.39462,65000002.0
2006-06-13 21:27:00,1.3947,1.39483,1.3947,1.39479,26600000.0
2006-06-13 21:28:00,1.39505,1.39527,1.39505,1.39517,28000000.0
2006-06-13 21:29:00,1.3952,1.39521,1.39498,1.39521,31800000.0
2006-06-13 21:30:00,1.39527,1.39577,1.39513,1.39557,38000000.0
2006-06-13 21:31:00,1.39553,1.39563,1.39532,1.39555,36200000.0
2006-06-13 21:32:00,1.3954,1.3954,1.39505,1.3951,30400000.0
2006-06-13 21:33:00,1.39518,1.39527,1.39477,1.39491,41600001.0
2006-06-13 21:34:00,1.39491,1.39495,1.3948,1.39486,42200000.0
2006-06-13 21:35:00,1.39476,1.39484,1.39444,1.39481,21800000.0
2006-06-13 21:36:00,1.39493,1.39493,1.39443,1.39458,42400000.0
2006-06-13 21:37:00,1.39458,1.39458,1.39439,1.39455,31600000.0
2006-06-13 21:38:00,1.39463,1.39463,1.39439,1.39446,30600000.0
2006-06-13 21:39:00,1.39427,1.39457,1.39427,1.39457,25800000.0
2006-06-13 21:40:00,1.39444,1.39464,1.39444,1.39447,27200000.0
2006-06-13 21:41:00,1.39423,1.3943,1.39392,1.39392,39600000.0
2006-06-13 21:42:00,1.39389,1.39407,1.39368,1.39368,26200000.0
2006-06-13 21:43:00,1.3939,1.394,1.3938,1.394,35400000.0
2006-06-13 21:44:00,1.39391,1.39435,1.39381,1.39418,25600000.0
2006-06-13 21:45:00,1.39432,1.3945,1.39427,1.3945,33200000.0
2006-06-13 21:46:00,1.39458,1.39471,1.39442,1.39442,56400000.0
2006-06-13 21:47:00,1.39426,1.39466,1.39426,1.39447,29600000.0
2006-06-13 21:48:00,1.39468,1.39468,1.39427,1.39433,56500000.0
2006-06-13 21:49:00,1.3945,1.39455,1.39441,1.39453,24000000.0
2006-06-13 21:50:00,1.39473,1.39483,1.39458,1.39458,47200000.0
2006-06-13 21:51:00,1.39456,1.39494,1.39456,1.39476,52800001.0
2006-06-13 21:52:00,1.39448,1.39464,1.39443,1.39461,50600000.0
2006-06-13 21:53:00,1.39447,1.39448,1.39435,1.39435,27600000.0
2006-06-13 21:54:00,1.39435,1.39464,1.39434,1.39451,76100001.0
2006-06-13 21:55:00,1.39451,1.39452,1.39434,1.39448,35600000.0
2006-06-13 21:56:00,1.3945,1.39478,1.3945,1.39472,47400000.0
2006-06-13 21:57:00,1.39475,1.39508,1.39453,1.395,56800000.0
2006-06-13 21:58:00,1.39499,1.39509,1.39487,1.39487,26000000.0
2006-06-13 21:59:00,1.39491,1.39524,1.39487,1.39505,39400000.0
2006-06-13 22:00:00,1.39519,1.39528,1.39514,1.39518,59400000.0
2006-06-13 22:01:00,1.39501,1.39525,1.39499,1.39509,24400000.0
2006-06-13 22:02:00,1.39497,1.39509,1.39468,1.39468,42900001.0
2006-06-13 22:03:00,1.39486,1.39486,1.39464,1.3948,32800000.0
2006-06-13 22:04:00,1.39502,1.39512,1.39484,1.39495,26000000.0
2006-06-13 22:05:00,1.39509,1.39509,1.39467,1.39482,27800000.0
2006-06-13 22:06:00,1.39466,1.39466,1.39427,1.39457,34600000.0
2006-06-13 22:07:00,1.39452,1.39488,1.39452,1.39465,47400000.0
2006-06-13 22:08:00,1.39446,1.39482,1.39446,1.3948,34400000.0
2006-06-13 22:09:00,1.39469,1.39479,1.39441,1.39462,39600000.0
2006-06-13 22:10:00,1.39469,1.39482,1.39461,1.39479,34800000.0
2006-06-13 22:11:00,1.39479,1.39503,1.39468,1.39468,42200001.0
2006-06-13 22:12:00,1.39475,1.39493,1.39475,1.39475,52400000.0
2006-06-13 22:13:00,1.39487,1.39513,1.39487,1.39499,30600000.0
2006-06-13 22:14:00,1.39485,1.39512,1.39474,1.39474,47600000.0
2006-06-13 22:15:00,1.3948,1.39506,1.3948,1.39491,30200000.0
2006-06-13 22:16:00,1.3949,1.39511,1.39487,1.39487,41200000.0
2006-06-13 22:17:00,1.39512,1.39517,1.39492,1.39504,15600000.0
2006-06-13 22:18:00,1.39512,1.39512,1.3949,1.39493,37600000.0
2006-06-13 22:19:00,1.39498,1.39513,1.39497,1.39497,38600000.0
2006-06-13 22:20:00,1.39492,1.39495,1.39462,1.39472,50400000.0
2006-06-13 22:21:00,1.39462,1.39476,1.39423,1.39462,26900000.0
2006-06-13 22:22:00,1.39469,1.39469,1.39448,1.39458,56300000.0
2006-06-13 22:23:00,1.39468,1.39481,1.39461,1.39462,34800000.0
2006-06-13 22:24:00,1.39476,1.39476,1.39438,1.39465,37200000.0
2006-06-13 22:25:00,1.39475,1.39494,1.39469,1.39494,34700000.0
2006-06-13 22:26:00,1.3949,1.39517,1.3949,1.39517,34700000.0
2006-06-13 22:27:00,1.39505,1.39523,1.39479,1.39505,27600000.0
2006-06-13 22:28:00,1.39485,1.39507,1.39482,1.39495,47000000.0
2006-06-13 22:29:00,1.39505,1.39554,1.39498,1.39554,21500000.0
2006-06-13 22:30:00,1.39553,1.39553,1.39497,1.39497,49800001.0
2006-06-13 22:31:00,1.39491,1.39491,1.39419,1.39481,27600000.0
2006-06-13 22:32:00,1.39484,1.395,1.39477,1.39498,56600002.0
2006-06-13 22:33:00,1.39492,1.3951,1.39491,1.39504,34200000.0
2006-06-13 22:34:00,1.39501,1.39521,1.39488,1.39494,44600000.0
2006-06-13 22:35:00,1.39507,1.39508,1.39486,1.39486,45300000.0
2006-06-13 22:36:00,1.39516,1.39528,1.39466,1.39466,41000000.0
2006-06-13 22:37:00,1.39514,1.39535,1.39514,1.3953,51800000.0
2006-06-13 22:38:00,1.39514,1.3954,1.3951,1.39519,35400000.0
2006-06-13 22:39:00,1.39527,1.3953,1.39507,1.39518,29400000.0
2006-06-13 22:40:00,1.39527,1.39542,1.39505,1.39517,70600001.0
2006-06-13 22:41:00,1.39553,1.39557,1.39518,1.39518,30200000.0
2006-06-13 22:42:00,1.39556,1.39557,1.39533,1.39557,37800000.0
2006-06-13 22:43:00,1.39576,1.3959,1.3955,1.39565,45900000.0
2006-06-13 22:44:00,1.39551,1.39572,1.39537,1.39541,36300000.0
2006-06-13 22:45:00,1.39528,1.39537,1.39518,1.39519,28400000.0
2006-06-13 22:46:00,1.39508,1.39508,1.39486,1.39486,26600000.0
2006-06-13 22:47:00,1.39496,1.395,1.39474,1.39478,73900001.0
2006-06-13 22:48:00,1.39475,1.3956,1.39475,1.39528,31300000.0
2006-06-13 22:49:00,1.39509,1.39536,1.39495,1.39521,44600001.0
2006-06-13 22:50:00,1.39528,1.3955,1.39526,1.39526,16600000.0
2006-06-13 22:51:00,1.39537,1.39539,1.39521,1.39539,40800000.0
2006-06-13 22:52:00,1.39547,1.396,1.39547,1.39562,34200000.0
2006-06-13 22:53:00,1.39589,1.39613,1.39555,1.39601,40800000.0
2006-06-13 22:54:00,1.39593,1.39593,1.39547,1.39547,47200000.0
2006-06-13 22:55:00,1.3957,1.3957,1.39518,1.39518,23800000.0
2006-06-13 22:56:00,1.39536,1.39558,1.39536,1.39558,69800000.0
2006-06-13 22:57:00,1.39545,1.39545,1.39499,1.39499,45700000.0
2006-06-13 22:58:00,1.39515,1.39523,1.39508,1.39508,27400000.0
2006-06-13 22:59:00,1.39522,1.39522,1.39492,1.3951,45200000.0
2006-06-13 23:00:00,1.39507,1.39517,1.39489,1.39489,23200000.0
2006-06-13 23:01:00,1.3953,1.3954,1.3952,1.3954,42100000.0
2006-06-13 23:02:00,1.3956,1.3956,1.3954,1.3954,42100000.0
2006-06-13 23:03:00,1.3958,1.3958,1.3955,1.3955,42100000.0
2006-06-13 23:04:00,1.3956,1.3956,1.3956,1.3956,42100000.0
2006-06-13 23:05:00,1.3959,1.396,1.3959,1.396,42100000.0
2006-06-13 23:06:00,1.3959,1.3966,1.3959,1.3966,42100000.0
2006-06-13 23:08:00,1.3965,1.3965,1.3965,1.3965,42100000.0
2006-06-13 23:09:00,1.3961,1.3961,1.396,1.396,42100000.0
2006-06-13 23:10:00,1.3959,1.3959,1.3958,1.3958,42100000.0
2006-06-13 23:11:00,1.3957,1.3959,1.3957,1.3957,42100000.0
2006-06-13 23:12:00,1.3955,1.3955,1.3953,1.3953,42100000.0
2006-06-13 23:13:00,1.3952,1.3953,1.3952,1.3953,42100000.0
2006-06-13 23:14:00,1.3952,1.3952,1.3951,1.3951,42100000.0
2006-06-13 23:15:00,1.3952,1.3952,1.3948,1.3948,42100000.0
2006-06-13 23:16:00,1.3957,1.3966,1.3957,1.3962,42100000.0
2006-06-13 23:17:00,1.3964,1.3964,1.3963,1.3963,42100000.0
2006-06-13 23:18:00,1.3965,1.397,1.3964,1.3968,42100000.0
2006-06-13 23:19:00,1.3967,1.3967,1.3963,1.3963,42100000.0
2006-06-13 23:20:00,1.3966,1.3966,1.3964,1.3964,42100000.0
2006-06-13 23:21:00,1.3965,1.3966,1.3962,1.3964,42100000.0
2006-06-13 23:22:00,1.3962,1.3962,1.3962,1.3962,42100000.0
2006-06-13 23:23:00,1.3963,1.3965,1.3961,1.3961,42100000.0
2006-06-13 23:24:00,1.3958,1.3959,1.3958,1.3959,42100000.0
2006-06-13 23:25:00,1.3958,1.3958,1.3958,1.3958,42100000.0
2006-06-13 23:26:00,1.3961,1.3961,1.3961,1.3961,42100000.0
2006-06-13 23:27:00,1.396,1.396,1.396,1.396,42100000.0
2006-06-13 23:28:00,1.39514,1.3962,1.39514,1.39608,42100000.0
2006-06-13 23:29:00,1.39635,1.39654,1.39619,1.39628,52600000.0
2006-06-13 23:30:00,1.39615,1.3964,1.39602,1.39606,57600000.0
2006-06-13 23:31:00,1.39598,1.39612,1.39557,1.39612,34200000.0
2006-06-13 23:32:00,1.39601,1.39629,1.39601,1.39614,32100000.0
2006-06-13 23:33:00,1.39598,1.39615,1.39598,1.39615,37700000.0
2006-06-13 23:34:00,1.39623,1.39631,1.39603,1.39608,40600000.0
2006-06-13 23:35:00,1.39634,1.39649,1.39621,1.39638,23000000.0
2006-06-13 23:36:00,1.39646,1.39656,1.39645,1.39645,32800000.0
2006-06-13 23:37:00,1.39656,1.39659,1.39596,1.39596,33900000.0
2006-06-13 23:38:00,1.39565,1.39575,1.39529,1.39575,43400000.0
2006-06-13 23:39:00,1.39567,1.39582,1.39564,1.39572,62300000.0
2006-06-13 23:40:00,1.39606,1.39606,1.3957,1.3957,37200000.0
2006-06-13 23:41:00,1.3957,1.39599,1.39541,1.39541,47000000.0
2006-06-13 23:42:00,1.39579,1.39584,1.39561,1.39584,38000000.0
2006-06-13 23:43:00,1.39594,1.39594,1.39512,1.39534,46600001.0
2006-06-13 23:44:00,1.39535,1.39535,1.39515,1.39526,50600001.0
2006-06-13 23:45:00,1.39525,1.39572,1.39525,1.39527,31400000.0
2006-06-13 23:46:00,1.39543,1.39587,1.39543,1.39583,43400000.0
2006-06-13 23:47:00,1.39596,1.3961,1.3957,1.39577,31200000.0
2006-06-13 23:48:00,1.39575,1.39575,1.3955,1.3957,32600000.0
2006-06-13 23:49:00,1.39587,1.39616,1.39574,1.39596,33200000.0
2006-06-13 23:50:00,1.39605,1.39626,1.39592,1.39619,21400000.0
2006-06-13 23:51:00,1.3963,1.3963,1.39582,1.39594,38600000.0
2006-06-13 23:52:00,1.3963,1.3963,1.39582,1.39591,23600000.0
2006-06-13 23:53:00,1.39613,1.39621,1.39598,1.39616,35400000.0
2006-06-13 23:54:00,1.39616,1.39621,1.39551,1.39551,32800000.0
2006-06-13 23:55:00,1.39596,1.39614,1.39596,1.39614,56800000.0
2006-06-13 23:56:00,1.39621,1.39621,1.39591,1.39603,48300000.0
2006-06-13 23:57:00,1.39606,1.39614,1.39601,1.39614,46500000.0
2006-06-13 23:58:00,1.39606,1.39619,1.39576,1.39611,37600000.0
2006-06-13 23:59:00,1.39602,1.39625,1.39576,1.39592,35400000.0
2006-06-14 00:00:00,1.39604,1.39635,1.39595,1.39623,49400001.0
2006-06-14 00:01:00,1.3964,1.3964,1.39607,1.3964,40800000.0
2006-06-14 00:02:00,1.39646,1.39687,1.39616,1.39628,34600000.0
2006-06-14 00:03:00,1.39557,1.39559,1.39527,1.39529,37000000.0
2006-06-14 00:04:00,1.39524,1.39618,1.39524,1.39618,33800000.0
2006-06-14 00:05:00,1.39542,1.39542,1.39513,1.39513,26800000.0
2006-06-14 00:06:00,1.39515,1.39536,1.39515,1.39535,46400001.0
2006-06-14 00:07:00,1.39628,1.39688,1.39628,1.3968,50400001.0
2006-06-14 00:08:00,1.3969,1.39695,1.39672,1.39692,46600000.0
2006-06-14 00:09:00,1.39675,1.397,1.39663,1.39677,50400000.0
2006-06-14 00:10:00,1.39685,1.39686,1.39668,1.39674,25200000.0
2006-06-14 00:11:00,1.39677,1.3968,1.39653,1.39665,29000000.0
2006-06-14 00:12:00,1.39679,1.39695,1.39672,1.39673,34600000.0
2006-06-14 00:13:00,1.3969,1.39693,1.39655,1.3969,36800000.0
2006-06-14 00:14:00,1.39674,1.39694,1.39663,1.39694,47400000.0
2006-06-14 00:15:00,1.39671,1.39693,1.39671,1.39681,39000000.0
2006-06-14 00:16:00,1.39691,1.39703,1.39679,1.39682,39000000.0
2006-06-14 00:17:00,1.39672,1.39692,1.39672,1.39692,43600000.0
2006-06-14 00:18:00,1.39692,1.39697,1.39672,1.39672,52800001.0
2006-06-14 00:19:00,1.39685,1.39692,1.39677,1.39692,30600000.0
2006-06-14 00:20:00,1.39694,1.39694,1.39657,1.39657,59000000.0
2006-06-14 00:21:00,1.39691,1.39691,1.3966,1.3966,30600000.0
2006-06-14 00:22:00,1.3964,1.39659,1.3964,1.39659,30800000.0
2006-06-14 00:23:00,1.39659,1.39679,1.39619,1.39669,38400000.0
2006-06-14 00:24:00,1.39674,1.39681,1.39659,1.39676,29000000.0
2006-06-14 00:25:00,1.39715,1.39732,1.39705,1.3972,52600000.0
2006-06-14 00:26:00,1.39706,1.39706,1.39623,1.39625,31600000.0
2006-06-14 00:27:00,1.39636,1.39636,1.39617,1.39621,22200000.0
2006-06-14 00:28:00,1.39634,1.39637,1.39608,1.39621,45600000.0
2006-06-14 00:29:00,1.39629,1.39639,1.39617,1.39624,46900000.0
2006-06-14 00:30:00,1.39602,1.39641,1.39602,1.39631,33000000.0
2006-06-14 00:31:00,1.39648,1.39648,1.39638,1.39639,31400000.0
2006-06-14 00:32:00,1.39636,1.39659,1.39631,1.39636,38600000.0
2006-06-14 00:33:00,1.39661,1.39661,1.39631,1.39651,34400000.0
2006-06-14 00:34:00,1.39635,1.39648,1.39608,1.39608,28000000.0
2006-06-14 00:35:00,1.39624,1.39624,1.3959,1.39603,28200000.0
2006-06-14 00:36:00,1.39596,1.39596,1.39581,1.39589,25800000.0
2006-06-14 00:37:00,1.39603,1.39609,1.39584,1.39584,20600000.0
2006-06-14 00:38:00,1.39573,1.39586,1.39566,1.39569,42400000.0
2006-06-14 00:39:00,1.39578,1.39591,1.39558,1.3957,53800000.0
2006-06-14 00:40:00,1.39586,1.39596,1.39576,1.39596,28200000.0
2006-06-14 00:41:00,1.39601,1.39603,1.39574,1.39593,39600000.0
2006-06-14 00:42:00,1.39593,1.396,1.3959,1.396,38200000.0
2006-06-14 00:43:00,1.39578,1.39607,1.39553,1.39607,42300000.0
2006-06-14 00:44:00,1.39608,1.39608,1.39595,1.39603,44600001.0
2006-06-14 00:45:00,1.39603,1.39603,1.39575,1.39581,59300001.0
2006-06-14 00:46:00,1.39589,1.39604,1.39581,1.39604,35400000.0
2006-06-14 00:47:00,1.396,1.39607,1.39587,1.39597,45700000.0
2006-06-14 00:48:00,1.39572,1.3961,1.39572,1.39592,19400000.0
2006-06-14 00:49:00,1.39602,1.39605,1.39575,1.39597,57000001.0
2006-06-14 00:50:00,1.39599,1.39617,1.3959,1.39607,22600000.0
2006-06-14 00:51:00,1.39602,1.39612,1.3959,1.39607,39000000.0
2006-06-14 00:52:00,1.39594,1.39634,1.39594,1.39634,32800000.0
2006-06-14 00:53:00,1.39617,1.3964,1.39615,1.3964,39800000.0
2006-06-14 00:54:00,1.39602,1.3964,1.39602,1.3964,40100000.0
2006-06-14 00:55:00,1.3964,1.3964,1.39603,1.3964,23200000.0
2006-06-14 00:56:00,1.39635,1.3964,1.3962,1.39625,44600000.0
2006-06-14 00:57:00,1.39637,1.3964,1.39617,1.39617,19600000.0
2006-06-14 00:58:00,1.3964,1.3964,1.39618,1.39627,24400000.0
2006-06-14 00:59:00,1.39635,1.39635,1.39609,1.39609,31600000.0
2006-06-14 01:00:00,1.39629,1.3964,1.39618,1.39625,28200000.0
2006-06-14 01:01:00,1.3963,1.39643,1.39621,1.39629,31400000.0
2006-06-14 01:02:00,1.39651,1.39651,1.39606,1.39606,38600000.0
2006-06-14 01:03:00,1.39652,1.39661,1.39632,1.39648,34700000.0
2006-06-14 01:04:00,1.39649,1.3966,1.39647,1.39649,30000000.0
2006-06-14 01:05:00,1.39654,1.39658,1.39643,1.39645,35200000.0
2006-06-14 01:06:00,1.39656,1.39659,1.39638,1.39657,61200001.0
2006-06-14 01:07:00,1.39664,1.39678,1.39652,1.39664,28400000.0
2006-06-14 01:08:00,1.39652,1.39652,1.39607,1.39607,30400000.0
2006-06-14 01:09:00,1.39649,1.39657,1.39633,1.39657,21000000.0
2006-06-14 01:10:00,1.39654,1.39662,1.39624,1.39647,29600000.0
2006-06-14 01:11:00,1.3964,1.39662,1.3964,1.39662,29600000.0
2006-06-14 01:12:00,1.39649,1.39664,1.39622,1.39647,32800000.0
2006-06-14 01:13:00,1.39669,1.39672,1.39642,1.39672,45400000.0
2006-06-14 01:14:00,1.39654,1.39669,1.39632,1.39647,35600000.0
2006-06-14 01:15:00,1.39655,1.39665,1.39629,1.39665,40000000.0
2006-06-14 01:16:00,1.39664,1.39681,1.39654,1.39669,52000000.0
2006-06-14 01:17:00,1.39679,1.39688,1.39666,1.39685,35000000.0
2006-06-14 01:18:00,1.39677,1.39692,1.39651,1.39683,35200000.0
2006-06-14 01:19:00,1.39666,1.39679,1.39659,1.39667,60400000.0
2006-06-14 01:20:00,1.39667,1.39669,1.396,1.39669,28200000.0
2006-06-14 01:21:00,1.39654,1.39684,1.39654,1.39669,47200000.0
2006-06-14 01:22:00,1.39674,1.39679,1.39651,1.39669,40800000.0
2006-06-14 01:23:00,1.39657,1.39662,1.39628,1.39628,35000000.0
2006-06-14 01:24:00,1.39665,1.39673,1.39653,1.39668,28200000.0
2006-06-14 01:25:00,1.3966,1.39673,1.39633,1.3966,50000000.0
2006-06-14 01:26:00,1.39649,1.39665,1.39641,1.39665,26000000.0
2006-06-14 01:27:00,1.39669,1.39677,1.39654,1.39677,43500000.0
2006-06-14 01:28:00,1.39663,1.39675,1.39629,1.3966,45900000.0
2006-06-14 01:29:00,1.3966,1.3966,1.39632,1.39641,40400000.0
2006-06-14 01:30:00,1.39637,1.39638,1.39584,1.39629,37200000.0
2006-06-14 01:31:00,1.39622,1.39639,1.39616,1.39637,44300000.0
2006-06-14 01:32:00,1.39634,1.39644,1.39617,1.39624,54000000.0
2006-06-14 01:33:00,1.3963,1.39641,1.39621,1.39641,32000000.0
2006-06-14 01:34:00,1.39638,1.39639,1.39594,1.39633,46800001.0
2006-06-14 01:35:00,1.39621,1.39624,1.39593,1.39593,39600000.0
2006-06-14 01:36:00,1.39621,1.3966,1.39621,1.39645,39600000.0
2006-06-14 01:37:00,1.39652,1.39663,1.39626,1.39654,30800000.0
2006-06-14 01:38:00,1.39645,1.3966,1.39636,1.39659,18400000.0
2006-06-14 01:39:00,1.39644,1.39664,1.39616,1.39648,45800000.0
2006-06-14 01:40:00,1.39633,1.39643,1.39616,1.3964,42400000.0
2006-06-14 01:41:00,1.39625,1.39656,1.39622,1.39646,44200000.0
2006-06-14 01:42:00,1.39661,1.39671,1.39641,1.39661,34700000.0
2006-06-14 01:43:00,1.39665,1.39683,1.3962,1.39683,33000000.0
2006-06-14 01:44:00,1.39684,1.39684,1.39642,1.39669,28000000.0
2006-06-14 01:45:00,1.3969,1.39702,1.39671,1.39671,44600000.0
2006-06-14 01:46:00,1.39664,1.39684,1.39664,1.39678,35800000.0
2006-06-14 01:47:00,1.39667,1.39689,1.39657,1.39657,37400000.0
2006-06-14 01:48:00,1.39676,1.39699,1.39649,1.39649,56300000.0
2006-06-14 01:49:00,1.39673,1.39682,1.39624,1.39667,30000000.0
2006-06-14 01:50:00,1.39661,1.39677,1.39625,1.39677,18400000.0
2006-06-14 01:51:00,1.39666,1.39666,1.39629,1.39635,31800000.0
2006-06-14 01:52:00,1.39648,1.39648,1.39614,1.39614,22200000.0
2006-06-14 01:53:00,1.39632,1.3964,1.39623,1.39628,63000000.0
2006-06-14 01:54:00,1.39629,1.3964,1.39626,1.39638,35200000.0
2006-06-14 01:55:00,1.39637,1.39665,1.39636,1.39636,32600000.0
2006-06-14 01:56:00,1.39637,1.39657,1.39623,1.39629,56200001.0
2006-06-14 01:57:00,1.39627,1.39648,1.39621,1.39638,51600000.0
2006-06-14 01:58:00,1.39623,1.39633,1.39593,1.396,28000000.0
2006-06-14 01:59:00,1.39628,1.39636,1.39623,1.39633,53800001.0
2006-06-14 02:00:00,1.39605,1.39638,1.39605,1.39613,41400000.0
2006-06-14 02:01:00,1.39563,1.39563,1.39541,1.39546,41600000.0
2006-06-14 02:02:00,1.39541,1.39601,1.39541,1.39582,92200000.0
2006-06-14 02:03:00,1.39591,1.39606,1.39587,1.396,92800000.0
2006-06-14 02:04:00,1.39594,1.39609,1.39591,1.39591,67400000.0
2006-06-14 02:05:00,1.39588,1.39591,1.39585,1.39586,63900000.0
2006-06-14 02:06:00,1.39596,1.39597,1.39559,1.39593,82600000.0
2006-06-14 02:07:00,1.39584,1.39598,1.39554,1.39584,191900001.0
2006-06-14 02:08:00,1.39576,1.39576,1.39558,1.39572,49700000.0
2006-06-14 02:09:00,1.39543,1.39571,1.39529,1.39564,201400000.0
2006-06-14 02:10:00,1.3954,1.39566,1.39505,1.39505,164800002.0
2006-06-14 02:11:00,1.39501,1.39521,1.39501,1.39521,39800000.0
2006-06-14 02:12:00,1.3953,1.3954,1.39528,1.3954,72600001.0
2006-06-14 02:13:00,1.39535,1.39548,1.39535,1.39548,34800000.0
2006-06-14 02:14:00,1.39579,1.396,1.39567,1.39596,132900000.0
2006-06-14 02:15:00,1.39581,1.39595,1.39552,1.39556,213000000.0
2006-06-14 02:16:00,1.39578,1.3958,1.39551,1.39556,70200000.0
2006-06-14 02:17:00,1.39517,1.39579,1.39505,1.39514,200800001.0
2006-06-14 02:18:00,1.39539,1.39588,1.39514,1.39525,30000000.0
2006-06-14 02:19:00,1.39534,1.39591,1.39528,1.39544,58300000.0
2006-06-14 02:20:00,1.39548,1.39563,1.39525,1.39546,66400000.0
2006-06-14 02:21:00,1.39531,1.39553,1.39528,1.39552,62700000.0
2006-06-14 02:22:00,1.39522,1.39529,1.39513,1.39522,24600000.0
2006-06-14 02:23:00,1.39548,1.39564,1.39525,1.39525,31800000.0
2006-06-14 02:24:00,1.39514,1.39537,1.39508,1.39524,34000000.0
2006-06-14 02:25:00,1.39523,1.39544,1.39515,1.39524,89200000.0
2006-06-14 02:26:00,1.3951,1.39556,1.39503,1.39551,112700002.0
2006-06-14 02:27:00,1.39528,1.39528,1.39503,1.39506,38200000.0
2006-06-14 02:28:00,1.39507,1.3953,1.39507,1.39513,40000000.0
2006-06-14 02:29:00,1.39532,1.39532,1.395,1.39526,58500001.0
2006-06-14 02:30:00,1.39534,1.39534,1.39512,1.39525,33800000.0
2006-06-14 02:31:00,1.39502,1.39512,1.3949,1.39496,57900000.0
2006-06-14 02:32:00,1.39518,1.39528,1.39502,1.39516,36100000.0
2006-06-14 02:33:00,1.39493,1.39494,1.39479,1.39491,214000000.0
2006-06-14 02:34:00,1.3953,1.39537,1.39513,1.39535,52700000.0
2006-06-14 02:35:00,1.39544,1.39573,1.39519,1.39519,82300000.0
2006-06-14 02:36:00,1.39532,1.3955,1.39531,1.39549,40200000.0
2006-06-14 02:37:00,1.39519,1.39519,1.39479,1.39486,94200000.0
2006-06-14 02:38:00,1.39496,1.39503,1.3949,1.395,49600000.0
2006-06-14 02:39:00,1.39518,1.39518,1.395,1.39506,33000000.0
2006-06-14 02:40:00,1.39523,1.39533,1.39513,1.39521,40000000.0
2006-06-14 02:41:00,1.3952,1.39539,1.39514,1.39514,42800000.0
2006-06-14 02:42:00,1.39525,1.39537,1.39524,1.39535,40900000.0
2006-06-14 02:43:00,1.39528,1.39528,1.39498,1.39515,34800000.0
2006-06-14 02:44:00,1.39518,1.39531,1.395,1.39519,39000000.0
2006-06-14 02:45:00,1.39463,1.39484,1.3945,1.39475,35600000.0
2006-06-14 02:46:00,1.39456,1.39463,1.39441,1.39446,165500001.0
2006-06-14 02:47:00,1.39494,1.3952,1.39456,1.39507,214200002.0
2006-06-14 02:48:00,1.39514,1.39521,1.39497,1.39521,96000000.0
2006-06-14 02:49:00,1.39515,1.39547,1.395,1.39505,59800000.0
2006-06-14 02:50:00,1.39519,1.39549,1.39485,1.39517,110000000.0
2006-06-14 02:51:00,1.39463,1.39471,1.39452,1.39463,82700000.0
2006-06-14 02:52:00,1.39486,1.39486,1.39469,1.39478,35200000.0
2006-06-14 02:53:00,1.39482,1.39482,1.39436,1.39448,30200000.0
2006-06-14 02:54:00,1.39448,1.39474,1.3944,1.3944,61900000.0
2006-06-14 02:55:00,1.3945,1.39466,1.39429,1.39442,27600000.0
2006-06-14 02:56:00,1.39431,1.39432,1.39423,1.39432,60900000.0
2006-06-14 02:57:00,1.39445,1.39445,1.39434,1.39444,50100000.0
2006-06-14 02:58:00,1.39459,1.39487,1.39459,1.39487,74700001.0
2006-06-14 02:59:00,1.39496,1.3952,1.39495,1.39503,107900003.0
2006-06-14 03:00:00,1.39503,1.39513,1.39495,1.39508,130400000.0
2006-06-14 03:01:00,1.39508,1.3951,1.395,1.39505,60900000.0
2006-06-14 03:02:00,1.39508,1.39508,1.39495,1.39503,42400000.0
2006-06-14 03:03:00,1.39492,1.39493,1.39484,1.39488,66100001.0
2006-06-14 03:04:00,1.39496,1.39543,1.39485,1.39508,35000000.0
2006-06-14 03:05:00,1.395,1.395,1.39472,1.39475,44800000.0
2006-06-14 03:06:00,1.39471,1.39477,1.39464,1.39477,68700000.0
2006-06-14 03:07:00,1.39467,1.3948,1.39428,1.3948,87200000.0
2006-06-14 03:08:00,1.39496,1.39538,1.3949,1.39498,74500000.0
2006-06-14 03:09:00,1.3954,1.3956,1.39511,1.3956,37400000.0
2006-06-14 03:10:00,1.39513,1.39561,1.39513,1.39561,69200002.0
2006-06-14 03:11:00,1.39519,1.39536,1.39519,1.39536,49600000.0
2006-06-14 03:12:00,1.39571,1.39578,1.39535,1.39563,31500000.0
2006-06-14 03:13:00,1.3954,1.39579,1.3954,1.39569,65700000.0
2006-06-14 03:14:00,1.39562,1.39582,1.39537,1.39572,53400000.0
2006-06-14 03:15:00,1.39542,1.39582,1.39542,1.39572,82100000.0
2006-06-14 03:16:00,1.39569,1.39582,1.39545,1.39578,35000000.0
2006-06-14 03:17:00,1.39572,1.39578,1.3953,1.39573,50600000.0
2006-06-14 03:18:00,1.39555,1.39561,1.3952,1.39561,38300000.0
2006-06-14 03:19:00,1.39554,1.39559,1.39534,1.39559,40200000.0
2006-06-14 03:20:00,1.39504,1.39559,1.39504,1.39559,56800000.0
2006-06-14 03:21:00,1.39535,1.39535,1.3953,1.39532,26600000.0
2006-06-14 03:22:00,1.39539,1.39578,1.39536,1.39578,62500000.0
2006-06-14 03:23:00,1.39594,1.39602,1.39589,1.39594,65100000.0
2006-06-14 03:24:00,1.39597,1.396,1.39594,1.39595,48200000.0
2006-06-14 03:25:00,1.39629,1.39629,1.39576,1.39581,41200000.0
2006-06-14 03:26:00,1.39568,1.3959,1.39568,1.3959,110400000.0
2006-06-14 03:27:00,1.39589,1.39609,1.39569,1.39593,98400000.0
2006-06-14 03:28:00,1.39576,1.39591,1.39567,1.39591,45900000.0
2006-06-14 03:29:00,1.39597,1.39604,1.3959,1.39602,61800001.0
2006-06-14 03:30:00,1.39593,1.39594,1.39572,1.39587,70000001.0
2006-06-14 03:31:00,1.39582,1.39612,1.39582,1.39612,26200000.0
2006-06-14 03:32:00,1.39607,1.39627,1.39606,1.39606,31200000.0
2006-06-14 03:33:00,1.39589,1.39619,1.39589,1.39605,25800000.0
2006-06-14 03:34:00,1.39614,1.39626,1.39582,1.39588,32800000.0
2006-06-14 03:35:00,1.39605,1.39618,1.3959,1.39602,71300000.0
2006-06-14 03:36:00,1.39612,1.39641,1.39593,1.39626,59600001.0
2006-06-14 03:37:00,1.39603,1.39603,1.39562,1.39603,28600000.0
2006-06-14 03:38:00,1.39613,1.39621,1.39591,1.39609,35200000.0
2006-06-14 03:39:00,1.39574,1.39578,1.39558,1.39568,96200000.0
2006-06-14 03:40:00,1.39571,1.39639,1.39571,1.39602,155200000.0
2006-06-14 03:41:00,1.39578,1.39594,1.39576,1.39594,97500001.0
2006-06-14 03:42:00,1.39604,1.39611,1.39598,1.39604,104600000.0
2006-06-14 03:43:00,1.39594,1.39609,1.39594,1.39609,29100000.0
2006-06-14 03:44:00,1.39588,1.39595,1.3957,1.39589,36500000.0
2006-06-14 03:45:00,1.3959,1.39595,1.39576,1.39589,46800000.0
2006-06-14 03:46:00,1.39542,1.39547,1.39527,1.39531,40000000.0
2006-06-14 03:47:00,1.3953,1.39542,1.39524,1.39526,45900000.0
2006-06-14 03:48:00,1.39556,1.3958,1.39542,1.39555,22800000.0
2006-06-14 03:49:00,1.39564,1.39564,1.39516,1.39522,29200000.0
2006-06-14 03:50:00,1.39553,1.39562,1.3953,1.39531,120200000.0
2006-06-14 03:51:00,1.39557,1.39557,1.39547,1.39547,26800000.0
2006-06-14 03:52:00,1.39536,1.39536,1.39486,1.39491,87400000.0
2006-06-14 03:53:00,1.39491,1.39515,1.39489,1.395,64000000.0
2006-06-14 03:54:00,1.39498,1.39543,1.39495,1.39497,42800000.0
2006-06-14 03:55:00,1.39521,1.39529,1.39506,1.39524,29000000.0
2006-06-14 03:56:00,1.39507,1.39521,1.39506,1.39506,33100000.0
2006-06-14 03:57:00,1.39457,1.3947,1.39454,1.39462,162300000.0
2006-06-14 03:58:00,1.39459,1.39529,1.39444,1.39466,227800000.0
2006-06-14 03:59:00,1.39503,1.39535,1.39498,1.39514,125100000.0
2006-06-14 04:00:00,1.39523,1.39528,1.39501,1.39503,69600000.0
2006-06-14 04:01:00,1.39499,1.39518,1.39476,1.39513,124700000.0
2006-06-14 04:02:00,1.39497,1.39528,1.39471,1.39471,100400000.0
2006-06-14 04:03:00,1.3948,1.39494,1.39464,1.39494,89400000.0
2006-06-14 04:04:00,1.39487,1.39511,1.39487,1.39511,126800000.0
2006-06-14 04:05:00,1.395,1.39576,1.395,1.39553,190000000.0
2006-06-14 04:06:00,1.39507,1.39552,1.39507,1.39525,102600000.0
2006-06-14 04:07:00,1.39543,1.39553,1.39527,1.39527,146500000.0
2006-06-14 04:08:00,1.39558,1.39558,1.39545,1.39545,40800000.0
2006-06-14 04:09:00,1.39568,1.39576,1.39547,1.39563,32600000.0
2006-06-14 04:10:00,1.39548,1.39548,1.3952,1.39537,98700000.0
2006-06-14 04:11:00,1.3955,1.3957,1.39528,1.39537,69800002.0
2006-06-14 04:12:00,1.39527,1.39535,1.39527,1.3953,75600000.0
2006-06-14 04:13:00,1.39528,1.39545,1.39525,1.39527,68100000.0
2006-06-14 04:14:00,1.3953,1.39538,1.39525,1.39538,92000000.0
2006-06-14 04:15:00,1.3954,1.39561,1.39537,1.3955,84800000.0
2006-06-14 04:16:00,1.39533,1.39537,1.39501,1.39508,101000000.0
2006-06-14 04:17:00,1.395,1.395,1.39483,1.39493,59300000.0
2006-06-14 04:18:00,1.39496,1.3953,1.39496,1.395,121100001.0
2006-06-14 04:19:00,1.39523,1.39532,1.39517,1.39521,51200000.0
2006-06-14 04:20:00,1.39518,1.39526,1.39497,1.39501,193900001.0
2006-06-14 04:21:00,1.39503,1.39517,1.39503,1.39509,43600000.0
2006-06-14 04:22:00,1.39504,1.39545,1.39483,1.39545,37400000.0
2006-06-14 04:23:00,1.39515,1.39525,1.39501,1.39501,40000000.0
2006-06-14 04:24:00,1.39495,1.39515,1.39493,1.39515,149900001.0
2006-06-14 04:25:00,1.39513,1.39576,1.39508,1.39533,181800000.0
2006-06-14 04:26:00,1.39533,1.3954,1.3951,1.39514,112600000.0
2006-06-14 04:27:00,1.39518,1.39526,1.39508,1.39514,77400001.0
2006-06-14 04:28:00,1.39527,1.39538,1.39525,1.39527,58300000.0
2006-06-14 04:29:00,1.39524,1.39575,1.39524,1.39551,64200000.0
2006-06-14 04:30:00,1.3952,1.39557,1.39519,1.39547,78000000.0
2006-06-14 04:31:00,1.3954,1.39554,1.3952,1.39547,35100000.0
2006-06-14 04:32:00,1.39558,1.39558,1.39549,1.39558,21800000.0
2006-06-14 04:33:00,1.39566,1.39571,1.39552,1.39566,31800000.0
2006-06-14 04:34:00,1.39568,1.3957,1.39558,1.39565,26200000.0
2006-06-14 04:35:00,1.39553,1.39566,1.39551,1.39551,43000000.0
2006-06-14 04:36:00,1.39576,1.39583,1.39511,1.39573,173300000.0
2006-06-14 04:37:00,1.39566,1.39602,1.39544,1.39568,122800001.0
2006-06-14 04:38:00,1.39566,1.39566,1.39553,1.39561,34600000.0
2006-06-14 04:39:00,1.39548,1.3957,1.39548,1.39549,56800000.0
2006-06-14 04:40:00,1.39546,1.39573,1.39546,1.39573,46900000.0
2006-06-14 04:41:00,1.3955,1.39582,1.3955,1.39572,41900000.0
2006-06-14 04:42:00,1.39557,1.3958,1.39555,1.39559,71000001.0
2006-06-14 04:43:00,1.39546,1.39546,1.39536,1.39536,57400000.0
2006-06-14 04:44:00,1.39536,1.39581,1.39536,1.39579,41000000.0
2006-06-14 04:45:00,1.39582,1.39587,1.39547,1.39567,27000000.0
2006-06-14 04:46:00,1.39547,1.39557,1.39547,1.39549,51800000.0
2006-06-14 04:47:00,1.39544,1.39594,1.39531,1.39594,63600000.0
2006-06-14 04:48:00,1.39568,1.39597,1.39568,1.39587,45100000.0
2006-06-14 04:49:00,1.39578,1.39591,1.39548,1.39548,73300000.0
2006-06-14 04:50:00,1.39561,1.3957,1.39559,1.39565,44600000.0
2006-06-14 04:51:00,1.39531,1.39531,1.39514,1.39514,42400001.0
2006-06-14 04:52:00,1.39508,1.3954,1.39489,1.3954,56400001.0
2006-06-14 04:53:00,1.39542,1.39572,1.39531,1.39548,94300000.0
2006-06-14 04:54:00,1.39525,1.39555,1.39523,1.39523,42100000.0
2006-06-14 04:55:00,1.39555,1.39566,1.39523,1.39566,40400000.0
2006-06-14 04:56:00,1.39548,1.39581,1.39548,1.39561,32800000.0
2006-06-14 04:57:00,1.39526,1.39552,1.39519,1.39523,31800000.0
2006-06-14 04:58:00,1.39523,1.39554,1.39507,1.39519,51400000.0
2006-06-14 04:59:00,1.39476,1.39511,1.39476,1.39484,107900000.0
2006-06-14 05:00:00,1.39524,1.39527,1.39511,1.39521,27600000.0
2006-06-14 05:01:00,1.39509,1.39534,1.39509,1.39534,48700000.0
2006-06-14 05:02:00,1.39524,1.39536,1.39504,1.39524,36000000.0
2006-06-14 05:03:00,1.39502,1.39527,1.39493,1.39497,149700000.0
2006-06-14 05:04:00,1.39484,1.39487,1.39479,1.39487,223100000.0
2006-06-14 05:05:00,1.39489,1.39499,1.39484,1.39493,168900000.0
2006-06-14 05:06:00,1.39499,1.39502,1.39481,1.3949,158700000.0
2006-06-14 05:07:00,1.39468,1.39509,1.39465,1.39468,248100000.0
2006-06-14 05:08:00,1.39486,1.39489,1.39465,1.39473,306200001.0
2006-06-14 05:09:00,1.39466,1.39498,1.39463,1.39466,240800002.0
2006-06-14 05:10:00,1.39472,1.39487,1.39468,1.39482,209400000.0
2006-06-14 05:11:00,1.39476,1.39497,1.3947,1.39479,115300000.0
2006-06-14 05:12:00,1.39492,1.3951,1.39459,1.39459,156300001.0
2006-06-14 05:13:00,1.39466,1.39491,1.39466,1.39471,134000000.0
2006-06-14 05:14:00,1.39463,1.39469,1.3945,1.39455,251200000.0
2006-06-14 05:15:00,1.39465,1.39484,1.39455,1.3948,32600000.0
2006-06-14 05:16:00,1.39469,1.39481,1.39461,1.39471,213300002.0
2006-06-14 05:17:00,1.39481,1.39496,1.39466,1.39496,251900003.0
2006-06-14 05:18:00,1.39501,1.39519,1.39489,1.39511,261100000.0
2006-06-14 05:19:00,1.39489,1.39522,1.39487,1.39489,293800002.0
2006-06-14 05:20:00,1.39492,1.39507,1.39487,1.39497,243700000.0
2006-06-14 05:21:00,1.3948,1.39546,1.3948,1.39513,330700000.0
2006-06-14 05:22:00,1.39522,1.39534,1.39512,1.39514,247600000.0
2006-06-14 05:23:00,1.39501,1.3951,1.39496,1.39502,110600000.0
2006-06-14 05:24:00,1.39499,1.39511,1.39498,1.39507,180700000.0
2006-06-14 05:25:00,1.39519,1.39531,1.39483,1.39488,257700001.0
2006-06-14 05:26:00,1.3948,1.3948,1.3945,1.3945,97200000.0
2006-06-14 05:27:00,1.39486,1.39488,1.39451,1.39473,194800001.0
2006-06-14 05:28:00,1.39474,1.39494,1.39453,1.39484,243700000.0
2006-06-14 05:29:00,1.39482,1.39503,1.3947,1.39481,255700000.0
2006-06-14 05:30:00,1.39482,1.39502,1.39472,1.39474,220200000.0
2006-06-14 05:31:00,1.39481,1.39515,1.39481,1.39499,47600000.0
2006-06-14 05:32:00,1.39508,1.39521,1.39503,1.39513,182500000.0
2006-06-14 05:33:00,1.39505,1.39505,1.39478,1.39485,189800000.0
2006-06-14 05:34:00,1.39478,1.39505,1.3947,1.39472,271300001.0
2006-06-14 05:35:00,1.39493,1.395,1.39485,1.39495,42400000.0
2006-06-14 05:36:00,1.39472,1.39492,1.39472,1.39487,246800000.0
2006-06-14 05:37:00,1.39488,1.39498,1.39483,1.39488,161400000.0
2006-06-14 05:38:00,1.39493,1.39513,1.39491,1.39508,138200000.0
2006-06-14 05:39:00,1.39497,1.39516,1.39491,1.39505,141600000.0
2006-06-14 05:40:00,1.39487,1.39513,1.39469,1.39513,240300000.0
2006-06-14 05:41:00,1.39496,1.39518,1.39481,1.39489,147400000.0
2006-06-14 05:42:00,1.39489,1.39489,1.39456,1.39479,211200001.0
2006-06-14 05:43:00,1.39468,1.39482,1.39468,1.39482,86000000.0
2006-06-14 05:44:00,1.39485,1.39502,1.39477,1.39482,138300002.0
2006-06-14 05:45:00,1.39489,1.39524,1.39486,1.39495,130600000.0
2006-06-14 05:46:00,1.39503,1.39518,1.39493,1.39499,202800001.0
2006-06-14 05:47:00,1.39499,1.3951,1.39486,1.39508,232000001.0
2006-06-14 05:48:00,1.39482,1.39507,1.39477,1.39492,286700000.0
2006-06-14 05:49:00,1.39492,1.39507,1.39472,1.39472,170000000.0
2006-06-14 05:50:00,1.39472,1.39507,1.39472,1.39489,286700001.0
2006-06-14 05:51:00,1.39502,1.39511,1.39494,1.39494,181700000.0
2006-06-14 05:52:00,1.39491,1.39513,1.39486,1.39513,197200001.0
2006-06-14 05:53:00,1.39508,1.39518,1.39493,1.39493,103100000.0
2006-06-14 05:54:00,1.39504,1.39523,1.39489,1.39522,219400001.0
2006-06-14 05:55:00,1.39533,1.39557,1.39518,1.39522,209900000.0
2006-06-14 05:56:00,1.39523,1.39543,1.39508,1.39524,130400002.0
2006-06-14 05:57:00,1.39527,1.39529,1.39518,1.3952,180200000.0
2006-06-14 05:58:00,1.39522,1.39522,1.39503,1.39503,111200000.0
2006-06-14 05:59:00,1.39514,1.39514,1.39496,1.39499,101400000.0
2006-06-14 06:00:00,1.39502,1.39504,1.39494,1.39499,199000000.0
2006-06-14 06:01:00,1.39501,1.39513,1.39486,1.39496,148400000.0
2006-06-14 06:02:00,1.39501,1.39534,1.39501,1.39522,256800001.0
2006-06-14 06:03:00,1.3952,1.39535,1.39514,1.39533,51800000.0
2006-06-14 06:04:00,1.39525,1.39534,1.39522,1.39533,127400000.0
2006-06-14 06:05:00,1.39537,1.39557,1.39533,1.39534,427200002.0
2006-06-14 06:06:00,1.39537,1.39553,1.39534,1.39538,78800000.0
2006-06-14 06:07:00,1.39532,1.39543,1.39514,1.39527,352100003.0
2006-06-14 06:08:00,1.39502,1.39516,1.39492,1.3951,541700001.0
2006-06-14 06:09:00,1.39512,1.39548,1.39494,1.39528,354200000.0
2006-06-14 06:10:00,1.39542,1.39549,1.39525,1.39527,324700000.0
2006-06-14 06:11:00,1.39529,1.39545,1.39523,1.39536,526800003.0
2006-06-14 06:12:00,1.39523,1.39553,1.39515,1.39553,267300000.0
2006-06-14 06:13:00,1.39544,1.39557,1.39525,1.39526,332700001.0
2006-06-14 06:14:00,1.39556,1.39599,1.39556,1.39581,333400000.0
2006-06-14 06:15:00,1.39587,1.39601,1.39578,1.39583,174400000.0
2006-06-14 06:16:00,1.39589,1.39596,1.39578,1.39596,177600000.0
2006-06-14 06:17:00,1.39575,1.3959,1.39567,1.39567,151100000.0
2006-06-14 06:18:00,1.39576,1.39603,1.3957,1.39578,245300000.0
2006-06-14 06:19:00,1.39573,1.39589,1.3957,1.39582,199900002.0
2006-06-14 06:20:00,1.39576,1.39597,1.39572,1.39577,288500000.0
2006-06-14 06:21:00,1.39587,1.39593,1.39571,1.3958,218000000.0
2006-06-14 06:22:00,1.39577,1.39606,1.39573,1.39586,250000001.0
2006-06-14 06:23:00,1.39581,1.39602,1.39576,1.39598,329100000.0
2006-06-14 06:24:00,1.39599,1.39623,1.39594,1.39601,327700000.0
2006-06-14 06:25:00,1.39599,1.39607,1.39591,1.39602,202900002.0
2006-06-14 06:26:00,1.39597,1.39609,1.39589,1.39605,330700001.0
2006-06-14 06:27:00,1.39612,1.39619,1.39597,1.39619,329900000.0
2006-06-14 06:28:00,1.39623,1.39636,1.39606,1.39613,373500001.0
2006-06-14 06:29:00,1.3962,1.39647,1.39616,1.39617,105600000.0
2006-06-14 06:30:00,1.39616,1.39642,1.39616,1.39621,259800001.0
2006-06-14 06:31:00,1.39624,1.39625,1.39608,1.39616,154600000.0
2006-06-14 06:32:00,1.3961,1.39613,1.39604,1.39604,193200001.0
2006-06-14 06:33:00,1.39605,1.3963,1.39605,1.39615,280000002.0
2006-06-14 06:34:00,1.39618,1.3963,1.3961,1.3963,252300001.0
2006-06-14 06:35:00,1.39616,1.39638,1.39607,1.39607,149100000.0
2006-06-14 06:36:00,1.39619,1.39636,1.39619,1.39621,83400000.0
2006-06-14 06:37:00,1.39619,1.39629,1.39619,1.39629,222300000.0
2006-06-14 06:38:00,1.3963,1.39652,1.39618,1.39622,108800000.0
2006-06-14 06:39:00,1.3963,1.39641,1.39628,1.39638,25400000.0
2006-06-14 06:40:00,1.39623,1.39623,1.39601,1.39609,156700001.0
2006-06-14 06:41:00,1.39614,1.39621,1.39602,1.39604,186200000.0
2006-06-14 06:42:00,1.39603,1.39606,1.39583,1.39593,261900000.0
2006-06-14 06:43:00,1.39598,1.39606,1.39593,1.39601,183900001.0
2006-06-14 06:44:00,1.39601,1.39603,1.39588,1.39593,270700000.0
2006-06-14 06:45:00,1.39613,1.39624,1.39608,1.39617,287500003.0
2006-06-14 06:46:00,1.39618,1.39665,1.39618,1.39665,270300002.0
2006-06-14 06:47:00,1.39666,1.39681,1.3966,1.39677,241200001.0
2006-06-14 06:48:00,1.39687,1.39702,1.39674,1.39679,45200000.0
2006-06-14 06:49:00,1.39674,1.39707,1.3967,1.39676,294800000.0
2006-06-14 06:50:00,1.39674,1.39688,1.39665,1.39671,55400000.0
2006-06-14 06:51:00,1.39704,1.39704,1.39658,1.39686,38500000.0
2006-06-14 06:52:00,1.39679,1.39715,1.39679,1.39682,248700000.0
2006-06-14 06:53:00,1.39677,1.39707,1.39675,1.39686,216600000.0
2006-06-14 06:54:00,1.39686,1.39748,1.39686,1.39712,443700001.0
2006-06-14 06:55:00,1.39712,1.39713,1.39696,1.39713,317000003.0
2006-06-14 06:56:00,1.39721,1.39721,1.39686,1.39686,27000000.0
2006-06-14 06:57:00,1.39691,1.39703,1.39691,1.39691,81600000.0
2006-06-14 06:58:00,1.39685,1.39697,1.39677,1.39685,261900000.0
2006-06-14 06:59:00,1.39676,1.39697,1.39669,1.39679,339700002.0
2006-06-14 07:00:00,1.39702,1.39704,1.39692,1.39699,123200000.0
2006-06-14 07:01:00,1.39674,1.39689,1.39674,1.39687,270300001.0
2006-06-14 07:02:00,1.39682,1.39699,1.39668,1.39675,349200000.0
2006-06-14 07:03:00,1.39682,1.39699,1.39681,1.3969,170200000.0
2006-06-14 07:04:00,1.39691,1.3971,1.39687,1.397,308800002.0
2006-06-14 07:05:00,1.39701,1.39707,1.39693,1.39699,136200000.0
2006-06-14 07:06:00,1.39707,1.3972,1.39698,1.39719,255100001.0
2006-06-14 07:07:00,1.39717,1.39727,1.39705,1.3972,186700000.0
2006-06-14 07:08:00,1.39726,1.39742,1.39715,1.39721,247800003.0
2006-06-14 07:09:00,1.39726,1.3974,1.39719,1.3972,234000001.0
2006-06-14 07:10:00,1.39732,1.39735,1.39715,1.39718,394500001.0
2006-06-14 07:11:00,1.39729,1.39754,1.39727,1.39742,390900005.0
2006-06-14 07:12:00,1.3973,1.3976,1.39728,1.3976,299800000.0
2006-06-14 07:13:00,1.39733,1.39741,1.39723,1.39733,271600000.0
2006-06-14 07:14:00,1.39717,1.39724,1.39698,1.39712,501100003.0
2006-06-14 07:15:00,1.39731,1.39737,1.39697,1.39737,276100000.0
2006-06-14 07:16:00,1.39727,1.39773,1.39727,1.3977,205300000.0
2006-06-14 07:17:00,1.39763,1.39763,1.39735,1.39737,189300000.0
2006-06-14 07:18:00,1.3974,1.39763,1.39735,1.39758,503200002.0
2006-06-14 07:19:00,1.39752,1.39759,1.39732,1.39759,282400000.0
2006-06-14 07:20:00,1.39758,1.39758,1.3973,1.39742,409600000.0
2006-06-14 07:21:00,1.39729,1.39741,1.39714,1.39723,238900000.0
2006-06-14 07:22:00,1.39736,1.39753,1.39729,1.39734,357300001.0
2006-06-14 07:23:00,1.39737,1.39757,1.39723,1.39743,496900003.0
2006-06-14 07:24:00,1.39733,1.39737,1.3972,1.39722,253900000.0
2006-06-14 07:25:00,1.39724,1.39734,1.39712,1.3973,385400001.0
2006-06-14 07:26:00,1.39713,1.39718,1.39699,1.39715,319200000.0
2006-06-14 07:27:00,1.39716,1.39724,1.39694,1.39708,178700002.0
2006-06-14 07:28:00,1.39695,1.39704,1.3969,1.39697,222000000.0
2006-06-14 07:29:00,1.39687,1.39694,1.39655,1.39658,246300001.0
2006-06-14 07:30:00,1.3965,1.39667,1.39645,1.39667,512400001.0
2006-06-14 07:31:00,1.3966,1.39679,1.39653,1.39675,237700001.0
2006-06-14 07:32:00,1.39674,1.39675,1.39647,1.39654,459800000.0
2006-06-14 07:33:00,1.39653,1.39682,1.39647,1.39669,361600002.0
2006-06-14 07:34:00,1.39678,1.39698,1.39672,1.39674,269700000.0
2006-06-14 07:35:00,1.39671,1.39689,1.39665,1.39667,254300000.0
2006-06-14 07:36:00,1.39663,1.39683,1.39657,1.39681,321500000.0
2006-06-14 07:37:00,1.39688,1.397,1.39681,1.39689,253700000.0
2006-06-14 07:38:00,1.39684,1.39701,1.39684,1.39701,25400000.0
2006-06-14 07:39:00,1.39698,1.39711,1.39684,1.39711,439200001.0
2006-06-14 07:40:00,1.39708,1.39713,1.39692,1.39698,343900001.0
2006-06-14 07:41:00,1.39696,1.39721,1.39689,1.39714,674600001.0
2006-06-14 07:42:00,1.39716,1.39721,1.39702,1.39711,320100002.0
2006-06-14 07:43:00,1.39724,1.39738,1.39713,1.39721,214800001.0
2006-06-14 07:44:00,1.39724,1.39724,1.39698,1.39703,400500001.0
2006-06-14 07:45:00,1.39698,1.39699,1.39671,1.3969,341400000.0
2006-06-14 07:46:00,1.39634,1.39665,1.39631,1.3965,462600002.0
2006-06-14 07:47:00,1.39667,1.39708,1.39657,1.39673,617200002.0
2006-06-14 07:48:00,1.39686,1.39714,1.39685,1.39695,685500002.0
2006-06-14 07:49:00,1.39709,1.39724,1.39694,1.39714,631100001.0
2006-06-14 07:50:00,1.39715,1.39731,1.397,1.39708,588100002.0
2006-06-14 07:51:00,1.3972,1.39722,1.39692,1.39714,618400001.0
2006-06-14 07:52:00,1.39712,1.39719,1.397,1.3971,451200002.0
2006-06-14 07:53:00,1.39699,1.39732,1.39681,1.39723,574300001.0
2006-06-14 07:54:00,1.39709,1.39722,1.397,1.39707,359000000.0
2006-06-14 07:55:00,1.39699,1.39721,1.39693,1.39694,431200002.0
2006-06-14 07:56:00,1.39691,1.39718,1.39681,1.39698,738200001.0
2006-06-14 07:57:00,1.39691,1.39691,1.39654,1.39654,563600002.0
2006-06-14 07:58:00,1.39659,1.39664,1.39633,1.39641,702100003.0
2006-06-14 07:59:00,1.39648,1.3967,1.39627,1.39641,492700001.0
2006-06-14 08:00:00,1.39659,1.39675,1.39638,1.39669,369000001.0
2006-06-14 08:01:00,1.39671,1.39722,1.39663,1.39667,491400001.0
2006-06-14 08:02:00,1.39663,1.39684,1.39663,1.3968,241300000.0
2006-06-14 08:03:00,1.39682,1.39694,1.39657,1.39657,426400000.0
2006-06-14 08:04:00,1.39652,1.39672,1.39645,1.3967,388100001.0
2006-06-14 08:05:00,1.39671,1.39671,1.39646,1.3965,265200000.0
2006-06-14 08:06:00,1.39675,1.39675,1.39635,1.3965,707600002.0
2006-06-14 08:07:00,1.39632,1.39655,1.39626,1.39631,507100000.0
2006-06-14 08:08:00,1.39632,1.39647,1.39628,1.39645,411800001.0
2006-06-14 08:09:00,1.39644,1.39658,1.39625,1.39634,521000001.0
2006-06-14 08:10:00,1.39637,1.39657,1.39622,1.39647,553500002.0
2006-06-14 08:11:00,1.39595,1.39607,1.39571,1.39579,261400000.0
2006-06-14 08:12:00,1.39574,1.39593,1.39568,1.39578,411500001.0
2006-06-14 08:13:00,1.39576,1.39599,1.39575,1.39594,234600001.0
2006-06-14 08:14:00,1.3958,1.3958,1.39553,1.39566,107700000.0
2006-06-14 08:15:00,1.39561,1.39576,1.39553,1.3956,352800003.0
2006-06-14 08:16:00,1.39569,1.39574,1.39551,1.39552,307900000.0
2006-06-14 08:17:00,1.39553,1.39587,1.39553,1.39582,240700000.0
2006-06-14 08:18:00,1.39609,1.39634,1.39609,1.39632,183800001.0
2006-06-14 08:19:00,1.39646,1.39666,1.39641,1.39653,303600000.0
2006-06-14 08:20:00,1.39624,1.39648,1.39619,1.39631,317700001.0
2006-06-14 08:21:00,1.39642,1.39669,1.39626,1.39645,538200003.0
2006-06-14 08:22:00,1.39632,1.39646,1.39625,1.39639,337300000.0
2006-06-14 08:23:00,1.39631,1.39657,1.3963,1.39633,233200000.0
2006-06-14 08:24:00,1.39673,1.39731,1.39667,1.3967,395800000.0
2006-06-14 08:25:00,1.39671,1.39679,1.39645,1.39657,530200001.0
2006-06-14 08:26:00,1.39663,1.3972,1.39663,1.3972,355100000.0
2006-06-14 08:27:00,1.39727,1.39733,1.39702,1.39704,374400000.0
2006-06-14 08:28:00,1.3971,1.39722,1.3969,1.39708,611500003.0
2006-06-14 08:29:00,1.39694,1.39704,1.39657,1.39679,399100000.0
2006-06-14 08:30:00,1.39674,1.39695,1.39664,1.39664,486500003.0
2006-06-14 08:31:00,1.39654,1.39684,1.39649,1.39662,288900003.0
2006-06-14 08:32:00,1.39653,1.39674,1.39642,1.39663,287900002.0
2006-06-14 08:33:00,1.39664,1.39666,1.39644,1.39661,189400001.0
2006-06-14 08:34:00,1.39666,1.39676,1.39641,1.39641,620300002.0
2006-06-14 08:35:00,1.39651,1.39662,1.39639,1.39642,511100001.0
2006-06-14 08:36:00,1.39646,1.39675,1.39637,1.39669,451900001.0
2006-06-14 08:37:00,1.39631,1.39676,1.39631,1.39674,311900001.0
2006-06-14 08:38:00,1.39675,1.39688,1.39655,1.39667,324400000.0
2006-06-14 08:39:00,1.39668,1.39671,1.39639,1.39653,576900003.0
2006-06-14 08:40:00,1.39644,1.39675,1.39641,1.39643,336900001.0
2006-06-14 08:41:00,1.39666,1.39687,1.39646,1.3967,570900003.0
2006-06-14 08:42:00,1.39681,1.39719,1.39674,1.39683,484000002.0
2006-06-14 08:43:00,1.39682,1.397,1.39671,1.39673,259000001.0
2006-06-14 08:44:00,1.39675,1.39691,1.39664,1.39667,467000000.0
2006-06-14 08:45:00,1.39675,1.39695,1.39651,1.3966,712400001.0
2006-06-14 08:46:00,1.3967,1.39698,1.3966,1.3968,793400002.0
2006-06-14 08:47:00,1.39691,1.39712,1.3967,1.39694,552400001.0
2006-06-14 08:48:00,1.39694,1.39733,1.39692,1.39716,445200002.0
2006-06-14 08:49:00,1.39711,1.39742,1.39708,1.39721,501500000.0
2006-06-14 08:50:00,1.39745,1.39769,1.39736,1.39766,515900000.0
2006-06-14 08:51:00,1.3975,1.39779,1.39731,1.39745,539100000.0
2006-06-14 08:52:00,1.39762,1.39771,1.39717,1.39717,600700001.0
2006-06-14 08:53:00,1.39726,1.39739,1.39691,1.39705,530100000.0
2006-06-14 08:54:00,1.39708,1.39742,1.39707,1.39729,735000003.0
2006-06-14 08:55:00,1.39738,1.39752,1.39705,1.39712,625900000.0
2006-06-14 08:56:00,1.39702,1.39729,1.39693,1.39704,554200002.0
2006-06-14 08:57:00,1.3972,1.39752,1.39702,1.39704,492000001.0
2006-06-14 08:58:00,1.39704,1.3972,1.39687,1.39708,553100004.0
2006-06-14 08:59:00,1.39709,1.39735,1.39709,1.39718,256400000.0
2006-06-14 09:00:00,1.39715,1.39737,1.39704,1.39717,504700001.0
2006-06-14 09:01:00,1.39709,1.39715,1.3968,1.39692,376100001.0
2006-06-14 09:02:00,1.39682,1.39701,1.39666,1.39675,681000002.0
2006-06-14 09:03:00,1.39683,1.39684,1.39659,1.39663,583300000.0
2006-06-14 09:04:00,1.39666,1.39666,1.39604,1.39629,702600004.0
2006-06-14 09:05:00,1.39647,1.39674,1.39647,1.39674,594100000.0
2006-06-14 09:06:00,1.39666,1.39686,1.39644,1.39663,540200000.0
2006-06-14 09:07:00,1.39643,1.39666,1.39643,1.39664,399200001.0
2006-06-14 09:08:00,1.39674,1.39675,1.39655,1.39662,198400000.0
2006-06-14 09:09:00,1.39658,1.39686,1.39643,1.39662,274200001.0
2006-06-14 09:10:00,1.39665,1.39676,1.39649,1.39652,309000002.0
2006-06-14 09:11:00,1.39634,1.39658,1.39622,1.39631,574600003.0
2006-06-14 09:12:00,1.39632,1.39666,1.39632,1.39638,444800000.0
2006-06-14 09:13:00,1.39657,1.39689,1.39656,1.39661,487300000.0
2006-06-14 09:14:00,1.39648,1.39674,1.39646,1.39674,313300001.0
2006-06-14 09:15:00,1.39668,1.39671,1.39633,1.39658,370100000.0
2006-06-14 09:16:00,1.39631,1.39652,1.39627,1.39649,554200000.0
2006-06-14 09:17:00,1.39655,1.39679,1.39649,1.39669,510800002.0
2006-06-14 09:18:00,1.39665,1.39665,1.39638,1.39646,247800002.0
2006-06-14 09:19:00,1.39623,1.39637,1.39605,1.39615,490000001.0
2006-06-14 09:20:00,1.39613,1.39651,1.39613,1.39635,281400001.0
2006-06-14 09:21:00,1.39649,1.39675,1.39644,1.39671,339800002.0
2006-06-14 09:22:00,1.39676,1.39698,1.39673,1.39673,310500001.0
2006-06-14 09:23:00,1.39678,1.39678,1.39639,1.39664,335200000.0
2006-06-14 09:24:00,1.39666,1.39696,1.3964,1.39661,366900000.0
2006-06-14 09:25:00,1.39697,1.39705,1.39671,1.39681,463000001.0
2006-06-14 09:26:00,1.39668,1.39692,1.39662,1.39685,508200001.0
2006-06-14 09:27:00,1.39673,1.3969,1.39623,1.39623,361600000.0
2006-06-14 09:28:00,1.39619,1.3963,1.39595,1.39618,467400000.0
2006-06-14 09:29:00,1.39607,1.39623,1.396,1.39614,466200001.0
2006-06-14 09:30:00,1.39607,1.39627,1.39578,1.39578,746800003.0
2006-06-14 09:31:00,1.39572,1.39617,1.39572,1.39579,399700001.0
2006-06-14 09:32:00,1.39568,1.39569,1.3955,1.39567,417100000.0
2006-06-14 09:33:00,1.39577,1.39602,1.39571,1.39571,288600000.0
2006-06-14 09:34:00,1.39566,1.39571,1.39537,1.3956,467000001.0
2006-06-14 09:35:00,1.39558,1.39563,1.39508,1.3952,303400001.0
2006-06-14 09:36:00,1.39526,1.39543,1.39481,1.39503,394500001.0
2006-06-14 09:37:00,1.39505,1.39519,1.39485,1.39494,421000000.0
2006-06-14 09:38:00,1.39467,1.3949,1.39457,1.39457,440300001.0
2006-06-14 09:39:00,1.39485,1.39527,1.39485,1.39525,451700003.0
2006-06-14 09:40:00,1.39531,1.39564,1.39523,1.39564,486200003.0
2006-06-14 09:41:00,1.39573,1.39588,1.39561,1.39565,513300003.0
2006-06-14 09:42:00,1.39586,1.39593,1.39555,1.39568,516000001.0
2006-06-14 09:43:00,1.39597,1.39598,1.39567,1.39572,356000001.0
2006-06-14 09:44:00,1.39562,1.39621,1.39559,1.39606,539600002.0
2006-06-14 09:45:00,1.39623,1.39657,1.39607,1.39643,536000000.0
2006-06-14 09:46:00,1.3962,1.39644,1.3959,1.39611,327700001.0
2006-06-14 09:47:00,1.39609,1.39611,1.39582,1.39601,386800000.0
2006-06-14 09:48:00,1.39603,1.39612,1.39587,1.39587,356900001.0
2006-06-14 09:49:00,1.39593,1.39624,1.39586,1.39614,571800001.0
2006-06-14 09:50:00,1.39602,1.39623,1.39591,1.39604,496900001.0
2006-06-14 09:51:00,1.39606,1.39648,1.39598,1.39628,478900000.0
2006-06-14 09:52:00,1.39621,1.39631,1.39596,1.39609,427600000.0
2006-06-14 09:53:00,1.39623,1.39693,1.39623,1.39691,320500000.0
2006-06-14 09:54:00,1.39675,1.39679,1.39635,1.39673,532000001.0
2006-06-14 09:55:00,1.39698,1.39704,1.39667,1.39675,652200002.0
2006-06-14 09:56:00,1.39673,1.39721,1.39671,1.39715,349500000.0
2006-06-14 09:57:00,1.3971,1.39713,1.3967,1.39674,571000001.0
2006-06-14 09:58:00,1.39683,1.39704,1.39662,1.39694,726700000.0
2006-06-14 09:59:00,1.39726,1.39781,1.39717,1.39755,693900003.0
2006-06-14 10:00:00,1.39745,1.39752,1.39726,1.39731,265800000.0
2006-06-14 10:01:00,1.39726,1.39743,1.397,1.39726,616500003.0
2006-06-14 10:02:00,1.39732,1.39735,1.39694,1.39727,597700000.0
2006-06-14 10:03:00,1.39727,1.39744,1.39707,1.39724,441200001.0
2006-06-14 10:04:00,1.39701,1.3971,1.39669,1.39697,435400001.0
2006-06-14 10:05:00,1.39685,1.39705,1.39657,1.39678,432300000.0
2006-06-14 10:06:00,1.39673,1.39729,1.39673,1.39721,548400005.0
2006-06-14 10:07:00,1.39706,1.39739,1.39692,1.39692,503500001.0
2006-06-14 10:08:00,1.39694,1.39742,1.39694,1.39707,466700002.0
2006-06-14 10:09:00,1.39721,1.39741,1.39696,1.39736,459400001.0
2006-06-14 10:10:00,1.39719,1.39722,1.39681,1.39722,370300001.0
2006-06-14 10:11:00,1.39712,1.39712,1.39666,1.39687,358200001.0
2006-06-14 10:12:00,1.39681,1.39718,1.39669,1.39694,512500002.0
2006-06-14 10:13:00,1.39692,1.39693,1.39663,1.39691,481500001.0
2006-06-14 10:14:00,1.39705,1.39707,1.39676,1.39677,510100000.0
2006-06-14 10:15:00,1.39678,1.3971,1.39659,1.39678,473300001.0
2006-06-14 10:16:00,1.3968,1.3969,1.3966,1.39663,391900000.0
2006-06-14 10:17:00,1.39663,1.39692,1.39649,1.39671,339200000.0
2006-06-14 10:18:00,1.39682,1.39714,1.3967,1.39706,405700001.0
2006-06-14 10:19:00,1.39716,1.3973,1.39692,1.39701,323300000.0
2006-06-14 10:20:00,1.39705,1.39721,1.397,1.39704,500600000.0
2006-06-14 10:21:00,1.39691,1.39703,1.3968,1.397,403100003.0
2006-06-14 10:22:00,1.3969,1.39719,1.39685,1.39709,339800001.0
2006-06-14 10:23:00,1.39701,1.39725,1.39689,1.39695,477400001.0
2006-06-14 10:24:00,1.3971,1.39759,1.3971,1.39727,401300003.0
2006-06-14 10:25:00,1.39729,1.3973,1.39703,1.39722,370800000.0
2006-06-14 10:26:00,1.39724,1.39758,1.39719,1.39758,637600003.0
2006-06-14 10:27:00,1.39778,1.39795,1.39752,1.39763,444200001.0
2006-06-14 10:28:00,1.39749,1.39767,1.39737,1.3976,691400001.0
2006-06-14 10:29:00,1.39764,1.39783,1.39753,1.39769,598400003.0
2006-06-14 10:30:00,1.39769,1.39787,1.39721,1.39781,710900002.0
2006-06-14 10:31:00,1.39766,1.39794,1.39717,1.39727,501600000.0
2006-06-14 10:32:00,1.39699,1.39739,1.39692,1.39692,548600002.0
2006-06-14 10:33:00,1.3969,1.3974,1.39689,1.39726,511400001.0
2006-06-14 10:34:00,1.39733,1.3974,1.39701,1.39733,416400001.0
2006-06-14 10:35:00,1.39731,1.39741,1.39708,1.39709,493600000.0
2006-06-14 10:36:00,1.39742,1.39781,1.39735,1.39781,548900003.0
2006-06-14 10:37:00,1.39798,1.39821,1.39788,1.3981,538200001.0
2006-06-14 10:38:00,1.39807,1.39827,1.39795,1.39807,432800003.0
2006-06-14 10:39:00,1.39814,1.39829,1.39797,1.39817,408700000.0
2006-06-14 10:40:00,1.39841,1.39997,1.39832,1.39997,335700000.0
2006-06-14 10:41:00,1.40007,1.40031,1.39957,1.3999,630200001.0
2006-06-14 10:42:00,1.3999,1.3999,1.39943,1.39946,379200000.0
2006-06-14 10:43:00,1.3994,1.3996,1.39918,1.39925,446000000.0
2006-06-14 10:44:00,1.39928,1.3994,1.39901,1.39924,564100001.0
2006-06-14 10:45:00,1.39903,1.39914,1.39876,1.39894,525000001.0
2006-06-14 10:46:00,1.39864,1.39871,1.39846,1.3986,327100001.0
2006-06-14 10:47:00,1.39864,1.39888,1.39862,1.39876,367600000.0
2006-06-14 10:48:00,1.3988,1.39895,1.3987,1.39879,578700003.0
2006-06-14 10:49:00,1.39879,1.39901,1.39855,1.39897,379900000.0
2006-06-14 10:50:00,1.39878,1.39909,1.39862,1.39884,527100002.0
2006-06-14 10:51:00,1.39867,1.39919,1.39867,1.39882,471000001.0
2006-06-14 10:52:00,1.39888,1.39938,1.39881,1.39901,353000001.0
2006-06-14 10:53:00,1.39893,1.39922,1.39893,1.39902,384600001.0
2006-06-14 10:54:00,1.399,1.39959,1.399,1.39959,412000000.0
2006-06-14 10:55:00,1.39963,1.39984,1.39942,1.39951,471000002.0
2006-06-14 10:56:00,1.39949,1.39951,1.39898,1.3992,450100000.0
2006-06-14 10:57:00,1.39908,1.39908,1.39826,1.39827,373700001.0
2006-06-14 10:58:00,1.3983,1.39873,1.39823,1.39873,461400000.0
2006-06-14 10:59:00,1.39862,1.39898,1.39851,1.39862,803700002.0
2006-06-14 11:00:00,1.39887,1.39907,1.39876,1.39897,428400001.0
2006-06-14 11:01:00,1.3986,1.3991,1.3986,1.39893,541100000.0
2006-06-14 11:02:00,1.39905,1.39956,1.39899,1.39937,530900001.0
2006-06-14 11:03:00,1.39949,1.39977,1.39947,1.39977,251600001.0
2006-06-14 11:04:00,1.39973,1.40002,1.39926,1.39982,547300003.0
2006-06-14 11:05:00,1.39997,1.40027,1.39988,1.40001,466900001.0
2006-06-14 11:06:00,1.4,1.40024,1.39977,1.40017,679000003.0
2006-06-14 11:07:00,1.40016,1.40027,1.40009,1.40014,272700000.0
2006-06-14 11:08:00,1.40002,1.40002,1.39959,1.39961,383600003.0
2006-06-14 11:09:00,1.39956,1.39984,1.39956,1.39978,504700001.0
2006-06-14 11:10:00,1.39981,1.39995,1.39964,1.39973,437900001.0
2006-06-14 11:11:00,1.39962,1.39991,1.39959,1.39962,568800001.0
2006-06-14 11:12:00,1.39954,1.39982,1.39951,1.39982,568100000.0
2006-06-14 11:13:00,1.39991,1.40005,1.39976,1.39978,342100001.0
2006-06-14 11:14:00,1.39963,1.39975,1.39946,1.39963,504500002.0
2006-06-14 11:15:00,1.39972,1.39993,1.39949,1.39972,491200001.0
2006-06-14 11:16:00,1.39987,1.40006,1.39968,1.39991,465500002.0
2006-06-14 11:17:00,1.40001,1.40048,1.4,1.4,477600001.0
2006-06-14 11:18:00,1.39984,1.39996,1.39961,1.39988,389200000.0
2006-06-14 11:19:00,1.39976,1.39984,1.39946,1.39947,400900000.0
2006-06-14 11:20:00,1.39928,1.3993,1.39875,1.39902,561400002.0
2006-06-14 11:21:00,1.39915,1.39934,1.39896,1.39919,581000001.0
2006-06-14 11:22:00,1.39897,1.39948,1.39896,1.39948,663300003.0
2006-06-14 11:23:00,1.39942,1.39942,1.39871,1.39874,434200000.0
2006-06-14 11:24:00,1.39873,1.39873,1.3983,1.39854,408500001.0
2006-06-14 11:25:00,1.39872,1.39892,1.39863,1.39892,424800001.0
2006-06-14 11:26:00,1.39899,1.3991,1.39872,1.399,539100002.0
2006-06-14 11:27:00,1.39894,1.39913,1.39878,1.39899,634000001.0
2006-06-14 11:28:00,1.39923,1.39946,1.39907,1.39933,336700002.0
2006-06-14 11:29:00,1.39932,1.3994,1.39907,1.3994,495600001.0
2006-06-14 11:30:00,1.39933,1.39946,1.39902,1.39902,440000000.0
2006-06-14 11:31:00,1.39892,1.39916,1.39882,1.399,609000001.0
2006-06-14 11:32:00,1.39898,1.39917,1.39883,1.39904,442800002.0
2006-06-14 11:33:00,1.39939,1.39946,1.39915,1.39916,519700001.0
2006-06-14 11:34:00,1.39922,1.39926,1.39896,1.39906,636900001.0
2006-06-14 11:35:00,1.39919,1.39927,1.39899,1.39907,536600002.0
2006-06-14 11:36:00,1.39898,1.39939,1.39898,1.39931,494100000.0
2006-06-14 11:37:00,1.39941,1.39968,1.39939,1.39954,494700001.0
2006-06-14 11:38:00,1.39953,1.39962,1.39934,1.39937,592300003.0
2006-06-14 11:39:00,1.39951,1.39965,1.3993,1.3994,664000000.0
2006-06-14 11:40:00,1.39944,1.39944,1.39914,1.39924,748800002.0
2006-06-14 11:41:00,1.39933,1.39952,1.39915,1.39924,783300001.0
2006-06-14 11:42:00,1.39942,1.39945,1.39912,1.39933,517900000.0
2006-06-14 11:43:00,1.39936,1.39962,1.39933,1.39933,544500000.0
2006-06-14 11:44:00,1.39941,1.39952,1.39917,1.39921,631100001.0
2006-06-14 11:45:00,1.39952,1.39976,1.39942,1.39962,594800002.0
2006-06-14 11:46:00,1.39979,1.39982,1.39964,1.39981,484400001.0
2006-06-14 11:47:00,1.39973,1.39996,1.3996,1.39988,440200001.0
2006-06-14 11:48:00,1.40002,1.40017,1.39992,1.39995,498900001.0
2006-06-14 11:49:00,1.4,1.40012,1.39985,1.39993,398600000.0
2006-06-14 11:50:00,1.39996,1.40013,1.39974,1.39997,307300000.0
2006-06-14 11:51:00,1.39991,1.40003,1.39977,1.39977,168600000.0
2006-06-14 11:52:00,1.39962,1.39987,1.39945,1.39958,240800000.0
2006-06-14 11:53:00,1.39946,1.39975,1.39908,1.39908,164400000.0
2006-06-14 11:54:00,1.39906,1.3994,1.399,1.39913,326800000.0
2006-06-14 11:55:00,1.39897,1.39918,1.39885,1.3989,481300000.0
2006-06-14 11:56:00,1.39889,1.39896,1.3986,1.39875,433500002.0
2006-06-14 11:57:00,1.39874,1.39884,1.39853,1.39881,578000000.0
2006-06-14 11:58:00,1.39884,1.39886,1.39847,1.39847,417300001.0
2006-06-14 11:59:00,1.39851,1.39887,1.39841,1.3987,458000001.0
2006-06-14 12:00:00,1.39896,1.39906,1.39874,1.3988,626200001.0
2006-06-14 12:01:00,1.39868,1.3989,1.39856,1.39869,443600001.0
2006-06-14 12:02:00,1.39878,1.39917,1.39878,1.3991,391200002.0
2006-06-14 12:03:00,1.39913,1.39918,1.39899,1.39918,399000000.0
2006-06-14 12:04:00,1.3991,1.3993,1.39899,1.39912,419000002.0
2006-06-14 12:05:00,1.39924,1.39926,1.39899,1.399,307800002.0
2006-06-14 12:06:00,1.39896,1.39934,1.39896,1.39918,420400001.0
2006-06-14 12:07:00,1.39946,1.39955,1.39924,1.39943,353200001.0
2006-06-14 12:08:00,1.39944,1.39965,1.39932,1.39945,549300001.0
2006-06-14 12:09:00,1.39939,1.39945,1.39914,1.39939,444200001.0
2006-06-14 12:10:00,1.39932,1.39939,1.39895,1.39931,336600001.0
2006-06-14 12:11:00,1.39917,1.39945,1.39909,1.39909,195000000.0
2006-06-14 12:12:00,1.39886,1.39886,1.39849,1.39865,228000001.0
2006-06-14 12:13:00,1.39855,1.39883,1.39846,1.39866,499200001.0
2006-06-14 12:14:00,1.39859,1.39875,1.39831,1.39854,662700004.0
2006-06-14 12:15:00,1.39836,1.39842,1.39807,1.39825,337200002.0
2006-06-14 12:16:00,1.39817,1.39836,1.39806,1.39814,425900001.0
2006-06-14 12:17:00,1.39802,1.39803,1.39766,1.39798,231000002.0
2006-06-14 12:18:00,1.39804,1.39812,1.39771,1.39784,326000001.0
2006-06-14 12:19:00,1.39775,1.39797,1.39768,1.39783,421000000.0
2006-06-14 12:20:00,1.39785,1.39802,1.39773,1.39797,433900001.0
2006-06-14 12:21:00,1.39796,1.39811,1.39786,1.39787,480200000.0
2006-06-14 12:22:00,1.39789,1.39803,1.39776,1.39781,345400002.0
2006-06-14 12:23:00,1.39781,1.39804,1.39777,1.39782,424300002.0
2006-06-14 12:24:00,1.39757,1.39792,1.39735,1.39742,601600000.0
2006-06-14 12:25:00,1.39751,1.39781,1.39735,1.39747,405900000.0
2006-06-14 12:26:00,1.39732,1.39774,1.39732,1.39765,484200000.0
2006-06-14 12:27:00,1.39762,1.39796,1.39762,1.39778,528400002.0
2006-06-14 12:28:00,1.39777,1.39789,1.39759,1.39778,543100001.0
2006-06-14 12:29:00,1.39773,1.39796,1.39765,1.39778,671300002.0
2006-06-14 12:30:00,1.39773,1.39797,1.39766,1.39768,584900000.0
2006-06-14 12:31:00,1.3977,1.39777,1.39734,1.39758,711400003.0
2006-06-14 12:32:00,1.39762,1.39777,1.39727,1.39727,611300001.0
2006-06-14 12:33:00,1.39716,1.39721,1.39702,1.39721,44400000.0
2006-06-14 12:34:00,1.39718,1.39733,1.3969,1.39701,557300000.0
2006-06-14 12:35:00,1.39712,1.39719,1.39693,1.39709,658700005.0
2006-06-14 12:36:00,1.39699,1.39722,1.3969,1.39704,476100002.0
2006-06-14 12:37:00,1.39712,1.39735,1.39706,1.39721,553200002.0
2006-06-14 12:38:00,1.39707,1.39739,1.39703,1.39725,726400003.0
2006-06-14 12:39:00,1.39753,1.39769,1.39729,1.39734,488900002.0
2006-06-14 12:40:00,1.3973,1.3973,1.39663,1.39663,540400001.0
2006-06-14 12:41:00,1.3965,1.3965,1.39614,1.39614,299500001.0
2006-06-14 12:42:00,1.39607,1.39632,1.39604,1.39614,377600002.0
2006-06-14 12:43:00,1.39635,1.39691,1.39635,1.39677,477900001.0
2006-06-14 12:44:00,1.39682,1.39697,1.39668,1.39694,450900001.0
2006-06-14 12:45:00,1.397,1.39725,1.39681,1.39725,506100000.0
2006-06-14 12:46:00,1.39722,1.3973,1.39676,1.39729,475300000.0
2006-06-14 12:47:00,1.39715,1.39736,1.39711,1.3972,379000000.0
2006-06-14 12:48:00,1.39708,1.3973,1.39703,1.39718,461300000.0
2006-06-14 12:49:00,1.39729,1.39751,1.39721,1.3974,461600001.0
2006-06-14 12:50:00,1.39737,1.39737,1.39687,1.39719,541800001.0
2006-06-14 12:51:00,1.39724,1.39757,1.39724,1.39727,429700000.0
2006-06-14 12:52:00,1.39731,1.39735,1.39713,1.3973,350500000.0
2006-06-14 12:53:00,1.39733,1.39756,1.39733,1.39738,224200000.0
2006-06-14 12:54:00,1.39722,1.39722,1.39682,1.39692,423700002.0
2006-06-14 12:55:00,1.39689,1.39706,1.39679,1.39686,493400000.0
2006-06-14 12:56:00,1.39688,1.39696,1.39663,1.39673,459300001.0
2006-06-14 12:57:00,1.39687,1.39707,1.39669,1.3969,529100001.0
2006-06-14 12:58:00,1.3969,1.39702,1.39681,1.39682,365300002.0
2006-06-14 12:59:00,1.39688,1.39732,1.39679,1.39694,681900001.0
2006-06-14 13:00:00,1.39696,1.39699,1.3967,1.39698,230100000.0
2006-06-14 13:01:00,1.39702,1.39707,1.39663,1.39663,296900000.0
2006-06-14 13:02:00,1.39671,1.39716,1.39671,1.39706,371500000.0
2006-06-14 13:03:00,1.39716,1.39742,1.39713,1.39733,367200000.0
2006-06-14 13:04:00,1.39733,1.39752,1.39731,1.39737,225700000.0
2006-06-14 13:05:00,1.39732,1.39751,1.39721,1.39721,167300000.0
2006-06-14 13:06:00,1.39725,1.39745,1.39717,1.39739,371900001.0
2006-06-14 13:07:00,1.39757,1.39764,1.39735,1.39758,301300000.0
2006-06-14 13:08:00,1.3977,1.39772,1.3973,1.39744,196900000.0
2006-06-14 13:09:00,1.39742,1.39787,1.39742,1.39765,298900002.0
2006-06-14 13:10:00,1.3978,1.3978,1.3974,1.39763,149000001.0
2006-06-14 13:11:00,1.39772,1.39797,1.39752,1.39759,375700000.0
2006-06-14 13:12:00,1.39757,1.39777,1.39742,1.39777,272500000.0
2006-06-14 13:13:00,1.39794,1.39868,1.3977,1.39846,331400001.0
2006-06-14 13:14:00,1.39844,1.39844,1.39796,1.39809,354500002.0
2006-06-14 13:15:00,1.39804,1.3982,1.39779,1.3982,440300000.0
2006-06-14 13:16:00,1.39802,1.39814,1.39793,1.39793,135400000.0
2006-06-14 13:17:00,1.39807,1.39814,1.39803,1.39806,91900000.0
2006-06-14 13:18:00,1.39798,1.39824,1.39789,1.39803,278600000.0
2006-06-14 13:19:00,1.39775,1.39789,1.39753,1.39789,276700001.0
2006-06-14 13:20:00,1.39784,1.39802,1.39769,1.39797,188600000.0
2006-06-14 13:21:00,1.39793,1.39796,1.39775,1.39786,130000000.0
2006-06-14 13:22:00,1.39788,1.39794,1.3977,1.39774,233500002.0
2006-06-14 13:23:00,1.39759,1.39779,1.39754,1.39754,263600000.0
2006-06-14 13:24:00,1.39762,1.39766,1.39758,1.39758,286600001.0
2006-06-14 13:25:00,1.39755,1.39761,1.39726,1.39726,159800000.0
2006-06-14 13:26:00,1.39724,1.39747,1.39721,1.39745,223400002.0
2006-06-14 13:27:00,1.39737,1.39757,1.3973,1.3974,283200001.0
2006-06-14 13:28:00,1.39742,1.39786,1.39736,1.39786,408900000.0
2006-06-14 13:29:00,1.39781,1.39791,1.39742,1.39775,604500000.0
2006-06-14 13:30:00,1.39785,1.39788,1.39761,1.39778,516900001.0
2006-06-14 13:31:00,1.39797,1.39818,1.39781,1.39796,522600002.0
2006-06-14 13:32:00,1.39816,1.39833,1.39814,1.39832,210700000.0
2006-06-14 13:33:00,1.39824,1.39832,1.39802,1.39802,411200000.0
2006-06-14 13:34:00,1.39806,1.39835,1.39798,1.39815,276500000.0
2006-06-14 13:35:00,1.39827,1.39836,1.39805,1.39831,356800001.0
2006-06-14 13:36:00,1.39817,1.39827,1.39792,1.39805,513400000.0
2006-06-14 13:37:00,1.39808,1.39837,1.39808,1.39825,477700002.0
2006-06-14 13:38:00,1.39825,1.39846,1.39808,1.39812,395800002.0
2006-06-14 13:39:00,1.39809,1.39829,1.39806,1.39819,263300001.0
2006-06-14 13:40:00,1.39808,1.39849,1.39807,1.39844,387700001.0
2006-06-14 13:41:00,1.39872,1.39898,1.39869,1.39875,273400000.0
2006-06-14 13:42:00,1.39874,1.399,1.39865,1.39879,193400000.0
2006-06-14 13:43:00,1.39883,1.39883,1.39862,1.3987,113200000.0
2006-06-14 13:44:00,1.39852,1.39856,1.39815,1.39827,224100000.0
2006-06-14 13:45:00,1.39829,1.39869,1.39815,1.39833,418900002.0
2006-06-14 13:46:00,1.39838,1.39855,1.39822,1.39837,410300001.0
2006-06-14 13:47:00,1.39841,1.39863,1.39828,1.39863,505700002.0
2006-06-14 13:48:00,1.39869,1.39874,1.39852,1.39865,257600002.0
2006-06-14 13:49:00,1.39878,1.39915,1.39878,1.39899,203100000.0
2006-06-14 13:50:00,1.39885,1.39896,1.3986,1.39889,312000000.0
2006-06-14 13:51:00,1.39864,1.39894,1.39864,1.39894,267600001.0
2006-06-14 13:52:00,1.39881,1.39908,1.39857,1.39871,421000000.0
2006-06-14 13:53:00,1.39848,1.39862,1.39834,1.3985,517700001.0
2006-06-14 13:54:00,1.39856,1.39904,1.39853,1.39904,353700000.0
2006-06-14 13:55:00,1.39881,1.39881,1.39816,1.39833,340800000.0
2006-06-14 13:56:00,1.39836,1.39881,1.39836,1.39881,374600000.0
2006-06-14 13:57:00,1.39876,1.39885,1.39845,1.39885,323200001.0
2006-06-14 13:58:00,1.39879,1.39891,1.39864,1.3988,222700000.0
2006-06-14 13:59:00,1.39869,1.39905,1.39869,1.39905,420600001.0
2006-06-14 14:00:00,1.39901,1.39913,1.39894,1.39902,289000001.0
2006-06-14 14:01:00,1.39888,1.39909,1.39877,1.39883,401500001.0
2006-06-14 14:02:00,1.39883,1.39907,1.39883,1.39897,329300000.0
2006-06-14 14:03:00,1.39878,1.39883,1.39847,1.39851,409600000.0
2006-06-14 14:04:00,1.3984,1.39843,1.39823,1.39826,396200001.0
2006-06-14 14:05:00,1.39829,1.39842,1.3981,1.39815,332300001.0
2006-06-14 14:06:00,1.39809,1.39824,1.39791,1.39809,296300002.0
2006-06-14 14:07:00,1.39814,1.39814,1.39782,1.39788,361000000.0
2006-06-14 14:08:00,1.39793,1.39811,1.39774,1.39779,395300001.0
2006-06-14 14:09:00,1.39777,1.39803,1.39776,1.39789,220500003.0
2006-06-14 14:10:00,1.39804,1.39828,1.398,1.39823,310600000.0
2006-06-14 14:11:00,1.39819,1.3984,1.39817,1.39834,100000000.0
2006-06-14 14:12:00,1.39823,1.39849,1.39818,1.39836,243200000.0
2006-06-14 14:13:00,1.39839,1.39881,1.39839,1.39878,168000000.0
2006-06-14 14:14:00,1.39884,1.39916,1.39879,1.39899,183000000.0
2006-06-14 14:15:00,1.39897,1.39908,1.39857,1.39885,350500002.0
2006-06-14 14:16:00,1.39886,1.39914,1.39882,1.39902,196300001.0
2006-06-14 14:17:00,1.39897,1.399,1.39853,1.39874,626300001.0
2006-06-14 14:18:00,1.39871,1.39881,1.39844,1.39881,347100000.0
2006-06-14 14:19:00,1.39888,1.3993,1.39876,1.39926,423700002.0
2006-06-14 14:20:00,1.39945,1.40002,1.39945,1.39984,211800000.0
2006-06-14 14:21:00,1.39993,1.40016,1.39993,1.39996,366500001.0
2006-06-14 14:22:00,1.40008,1.40025,1.3998,1.40013,608000001.0
2006-06-14 14:23:00,1.40043,1.40092,1.4004,1.40092,139500000.0
2006-06-14 14:24:00,1.40091,1.40117,1.40054,1.4006,448300000.0
2006-06-14 14:25:00,1.40057,1.40079,1.40042,1.4005,558300001.0
2006-06-14 14:26:00,1.40048,1.40051,1.40024,1.40032,599000002.0
2006-06-14 14:27:00,1.40038,1.40061,1.40023,1.40057,428300001.0
2006-06-14 14:28:00,1.40069,1.4009,1.40011,1.40078,36200000.0
2006-06-14 14:29:00,1.39838,1.39891,1.39355,1.39355,44400000.0
2006-06-14 14:30:00,1.39423,1.3985,1.3932,1.3985,51100000.0
2006-06-14 14:31:00,1.39856,1.39917,1.39843,1.3986,36400000.0
2006-06-14 14:32:00,1.39855,1.39993,1.39853,1.39993,21000000.0
2006-06-14 14:33:00,1.39989,1.40036,1.39989,1.40036,28800000.0
2006-06-14 14:34:00,1.40045,1.4011,1.40028,1.4009,30600000.0
2006-06-14 14:35:00,1.4012,1.4013,1.40079,1.40087,23400000.0
2006-06-14 14:36:00,1.40126,1.40138,1.39991,1.39991,48400000.0
2006-06-14 14:37:00,1.40056,1.40093,1.40039,1.4007,34800000.0
2006-06-14 14:38:00,1.40075,1.40075,1.39995,1.40017,38400000.0
2006-06-14 14:39:00,1.39997,1.40053,1.39964,1.40053,39900000.0
2006-06-14 14:40:00,1.40089,1.40107,1.40058,1.4008,25600000.0
2006-06-14 14:41:00,1.40134,1.40169,1.40098,1.4016,44400000.0
2006-06-14 14:42:00,1.40157,1.40167,1.40005,1.40005,36000000.0
2006-06-14 14:43:00,1.40055,1.40152,1.40032,1.40152,47000000.0
2006-06-14 14:44:00,1.40149,1.40176,1.40132,1.40158,48400000.0
2006-06-14 14:45:00,1.4013,1.40189,1.40103,1.40166,56500000.0
2006-06-14 14:46:00,1.40179,1.40215,1.40163,1.40179,38300000.0
2006-06-14 14:47:00,1.40162,1.40172,1.40137,1.40172,43400001.0
2006-06-14 14:48:00,1.40162,1.40162,1.40048,1.40069,27000000.0
2006-06-14 14:49:00,1.40046,1.40061,1.40028,1.40035,42000000.0
2006-06-14 14:50:00,1.4,1.40031,1.3999,1.4001,39400000.0
2006-06-14 14:51:00,1.40029,1.40033,1.3994,1.39953,26600000.0
2006-06-14 14:52:00,1.39952,1.40056,1.39952,1.40039,36500000.0
2006-06-14 14:53:00,1.40008,1.40058,1.3997,1.40011,32600000.0
2006-06-14 14:54:00,1.40033,1.40094,1.40033,1.40061,39400000.0
2006-06-14 14:55:00,1.40112,1.40133,1.40089,1.40099,65500001.0
2006-06-14 14:56:00,1.40119,1.40119,1.40068,1.40077,23400000.0
2006-06-14 14:57:00,1.4009,1.40139,1.4009,1.40104,27800000.0
2006-06-14 14:58:00,1.40047,1.4007,1.40004,1.40004,49400000.0
2006-06-14 14:59:00,1.40016,1.40032,1.40002,1.40009,49000000.0
2006-06-14 15:00:00,1.40025,1.40041,1.39951,1.39951,51800000.0
2006-06-14 15:01:00,1.39982,1.4006,1.39967,1.40042,35000000.0
2006-06-14 15:02:00,1.40045,1.4011,1.40032,1.40097,33400000.0
2006-06-14 15:03:00,1.40109,1.40143,1.40066,1.40139,52400000.0
2006-06-14 15:04:00,1.40137,1.40184,1.40132,1.40184,45100000.0
2006-06-14 15:05:00,1.40198,1.4022,1.40166,1.40198,41400000.0
2006-06-14 15:06:00,1.40202,1.40243,1.40155,1.40233,72200001.0
2006-06-14 15:07:00,1.40263,1.40263,1.40182,1.402,52600001.0
2006-06-14 15:08:00,1.40178,1.40178,1.40123,1.40144,62400001.0
2006-06-14 15:09:00,1.40136,1.40196,1.40136,1.40186,56600000.0
2006-06-14 15:10:00,1.40158,1.40174,1.40125,1.40126,41200000.0
2006-06-14 15:11:00,1.40141,1.40192,1.40141,1.40174,38200001.0
2006-06-14 15:12:00,1.40178,1.40206,1.40108,1.40131,35000000.0
2006-06-14 15:13:00,1.40138,1.40155,1.40109,1.40155,44800000.0
2006-06-14 15:14:00,1.40122,1.40181,1.40122,1.40142,43600000.0
2006-06-14 15:15:00,1.40153,1.40211,1.40146,1.40183,59800000.0
2006-06-14 15:16:00,1.40161,1.40247,1.40161,1.40224,30000000.0
2006-06-14 15:17:00,1.40227,1.40239,1.40196,1.40213,51500000.0
2006-06-14 15:18:00,1.40183,1.40275,1.40183,1.40264,42600000.0
2006-06-14 15:19:00,1.40303,1.40326,1.40266,1.40268,19600000.0
2006-06-14 15:20:00,1.40268,1.40381,1.40267,1.40324,24200000.0
2006-06-14 15:21:00,1.40295,1.40298,1.40228,1.40261,22800000.0
2006-06-14 15:22:00,1.40245,1.40273,1.40234,1.40257,42200000.0
2006-06-14 15:23:00,1.40267,1.40267,1.40229,1.40248,28900000.0
2006-06-14 15:24:00,1.40263,1.40299,1.40241,1.40299,35600000.0
2006-06-14 15:25:00,1.40292,1.40292,1.40213,1.40213,34000000.0
2006-06-14 15:26:00,1.40209,1.40246,1.40182,1.40237,34000000.0
2006-06-14 15:27:00,1.40249,1.40293,1.40249,1.40287,30900000.0
2006-06-14 15:28:00,1.40265,1.40286,1.40236,1.40264,39600000.0
2006-06-14 15:29:00,1.4028,1.40304,1.40241,1.4027,32000000.0
2006-06-14 15:30:00,1.40303,1.40303,1.40247,1.40277,24000000.0
2006-06-14 15:31:00,1.40282,1.40288,1.40237,1.40288,24600000.0
2006-06-14 15:32:00,1.40288,1.40342,1.40288,1.40342,47600000.0
2006-06-14 15:33:00,1.40355,1.40355,1.40276,1.40308,38400000.0
2006-06-14 15:34:00,1.4029,1.40335,1.4029,1.40314,30600000.0
2006-06-14 15:35:00,1.40316,1.4033,1.40286,1.40286,25800000.0
2006-06-14 15:36:00,1.40305,1.40369,1.403,1.40354,47900000.0
2006-06-14 15:37:00,1.40384,1.40399,1.40331,1.40349,39600000.0
2006-06-14 15:38:00,1.40346,1.40354,1.40307,1.4033,45100000.0
2006-06-14 15:39:00,1.40336,1.4034,1.40296,1.40297,30600000.0
2006-06-14 15:40:00,1.40336,1.40357,1.40297,1.40297,26000000.0
2006-06-14 15:41:00,1.40328,1.4035,1.40276,1.40321,36400000.0
2006-06-14 15:42:00,1.40334,1.40349,1.40305,1.40335,20400000.0
2006-06-14 15:43:00,1.40347,1.40396,1.40336,1.40349,49800000.0
2006-06-14 15:44:00,1.4035,1.40369,1.40316,1.40358,22000000.0
2006-06-14 15:45:00,1.40358,1.40385,1.40358,1.4037,59800000.0
2006-06-14 15:46:00,1.40378,1.40392,1.40374,1.40383,35200000.0
2006-06-14 15:47:00,1.40367,1.40388,1.40342,1.40359,63800000.0
2006-06-14 15:48:00,1.40337,1.40369,1.40322,1.40347,25400000.0
2006-06-14 15:49:00,1.40335,1.40356,1.40329,1.40339,50200000.0
2006-06-14 15:50:00,1.40326,1.40357,1.40326,1.4035,36600000.0
2006-06-14 15:51:00,1.40364,1.40377,1.40341,1.40349,48700000.0
2006-06-14 15:52:00,1.40343,1.40343,1.40319,1.40331,57300001.0
2006-06-14 15:53:00,1.40321,1.40332,1.40311,1.40323,33200000.0
2006-06-14 15:54:00,1.40323,1.40323,1.4028,1.40289,23600000.0
2006-06-14 15:55:00,1.40323,1.40352,1.40295,1.40297,35200000.0
2006-06-14 15:56:00,1.40305,1.4035,1.40298,1.40327,31400000.0
2006-06-14 15:57:00,1.40331,1.40391,1.40331,1.40366,31000000.0
2006-06-14 15:58:00,1.40402,1.40402,1.40353,1.40364,32200001.0
2006-06-14 15:59:00,1.40377,1.40377,1.40272,1.40272,38000000.0
2006-06-14 16:00:00,1.40248,1.40323,1.40248,1.403,42600000.0
2006-06-14 16:01:00,1.40295,1.40351,1.40288,1.40351,31200000.0
2006-06-14 16:02:00,1.40362,1.40384,1.40336,1.40384,45200000.0
2006-06-14 16:03:00,1.40414,1.40454,1.40398,1.40454,33800000.0
2006-06-14 16:04:00,1.40456,1.40472,1.40421,1.40421,41100000.0
2006-06-14 16:05:00,1.40433,1.40445,1.40397,1.40421,32000000.0
2006-06-14 16:06:00,1.4042,1.40451,1.4042,1.40424,41600000.0
2006-06-14 16:07:00,1.40427,1.40456,1.40411,1.40413,28800000.0
2006-06-14 16:08:00,1.40423,1.40439,1.40414,1.40414,30800000.0
2006-06-14 16:09:00,1.40383,1.404,1.40374,1.40382,55500000.0
2006-06-14 16:10:00,1.40384,1.40419,1.40377,1.40407,33000000.0
2006-06-14 16:11:00,1.40391,1.40423,1.40391,1.404,30400000.0
2006-06-14 16:12:00,1.404,1.40418,1.40398,1.4041,59900000.0
2006-06-14 16:13:00,1.40407,1.40458,1.40404,1.40458,25600000.0
2006-06-14 16:14:00,1.40438,1.40494,1.40432,1.40494,79900000.0
2006-06-14 16:15:00,1.40481,1.4053,1.40481,1.4053,29000000.0
2006-06-14 16:16:00,1.40509,1.40546,1.40509,1.40535,36100000.0
2006-06-14 16:17:00,1.40547,1.40555,1.40518,1.40525,32400000.0
2006-06-14 16:18:00,1.40517,1.40517,1.40499,1.40499,24200000.0
2006-06-14 16:19:00,1.4053,1.40549,1.40508,1.40535,44700000.0
2006-06-14 16:20:00,1.40522,1.40549,1.40522,1.40538,65400000.0
2006-06-14 16:21:00,1.40523,1.40548,1.4051,1.40529,45000000.0
2006-06-14 16:22:00,1.40537,1.40543,1.40467,1.40467,47000000.0
2006-06-14 16:23:00,1.40469,1.40469,1.40412,1.4043,23200000.0
2006-06-14 16:24:00,1.40442,1.40446,1.40359,1.40367,25600000.0
2006-06-14 16:25:00,1.40399,1.40399,1.40341,1.40373,30800000.0
2006-06-14 16:26:00,1.40393,1.40394,1.4035,1.40354,50400000.0
2006-06-14 16:27:00,1.40355,1.4036,1.40262,1.40262,35900000.0
2006-06-14 16:28:00,1.40258,1.40268,1.40221,1.40245,36800000.0
2006-06-14 16:29:00,1.40245,1.40268,1.40227,1.4024,22900000.0
2006-06-14 16:30:00,1.40246,1.4028,1.40232,1.4028,52900000.0
2006-06-14 16:31:00,1.40284,1.40344,1.40276,1.40338,32400000.0
2006-06-14 16:32:00,1.40369,1.40375,1.40326,1.4035,32800000.0
2006-06-14 16:33:00,1.40349,1.40367,1.40338,1.40353,43600000.0
2006-06-14 16:34:00,1.40365,1.40369,1.40341,1.40358,49400000.0
2006-06-14 16:35:00,1.40361,1.40364,1.40314,1.40325,37400000.0
2006-06-14 16:36:00,1.40301,1.40327,1.40294,1.40327,35100000.0
2006-06-14 16:37:00,1.40342,1.40367,1.40327,1.40363,53200000.0
2006-06-14 16:38:00,1.40358,1.4037,1.40339,1.40346,43300000.0
2006-06-14 16:39:00,1.40341,1.40341,1.40326,1.40341,45400000.0
2006-06-14 16:40:00,1.40321,1.40355,1.40317,1.40355,44600000.0
2006-06-14 16:41:00,1.40312,1.40388,1.40312,1.40351,32600000.0
2006-06-14 16:42:00,1.40338,1.40347,1.40331,1.40333,34400000.0
2006-06-14 16:43:00,1.40323,1.40336,1.40318,1.40336,66200000.0
2006-06-14 16:44:00,1.40352,1.40362,1.40318,1.40336,31000000.0
2006-06-14 16:45:00,1.40294,1.40323,1.40268,1.40268,27000000.0
2006-06-14 16:46:00,1.40273,1.40351,1.40251,1.40349,39200000.0
2006-06-14 16:47:00,1.40361,1.40369,1.40339,1.40353,28600000.0
2006-06-14 16:48:00,1.4037,1.4037,1.40326,1.40332,49700000.0
2006-06-14 16:49:00,1.40327,1.40329,1.40302,1.40327,58400001.0
2006-06-14 16:50:00,1.40324,1.40329,1.40306,1.40306,43700000.0
2006-06-14 16:51:00,1.40315,1.40321,1.40268,1.4029,31700000.0
2006-06-14 16:52:00,1.40295,1.40295,1.40265,1.40275,58000000.0
2006-06-14 16:53:00,1.40289,1.40289,1.40236,1.40258,38200000.0
2006-06-14 16:54:00,1.4023,1.4023,1.40188,1.402,37200000.0
2006-06-14 16:55:00,1.4021,1.4021,1.40163,1.40186,19800000.0
2006-06-14 16:56:00,1.40193,1.40202,1.40173,1.4019,38000000.0
2006-06-14 16:57:00,1.40198,1.40229,1.40192,1.40229,29200000.0
2006-06-14 16:58:00,1.40235,1.40264,1.40235,1.40239,39700001.0
2006-06-14 16:59:00,1.40235,1.4031,1.40222,1.4031,39400000.0
2006-06-14 17:00:00,1.40266,1.40311,1.40266,1.40287,60700001.0
2006-06-14 17:01:00,1.40291,1.40335,1.40291,1.40327,49000000.0
2006-06-14 17:02:00,1.40307,1.40376,1.40307,1.40376,35100000.0
2006-06-14 17:03:00,1.40385,1.40401,1.40366,1.40367,47100000.0
2006-06-14 17:04:00,1.40358,1.40358,1.40327,1.40346,34700000.0
2006-06-14 17:05:00,1.40331,1.40353,1.40301,1.40353,47700000.0
2006-06-14 17:06:00,1.40341,1.40345,1.40318,1.4033,22800000.0
2006-06-14 17:07:00,1.40302,1.40344,1.40302,1.40331,38000000.0
2006-06-14 17:08:00,1.4032,1.4035,1.4032,1.4035,25400000.0
2006-06-14 17:09:00,1.40344,1.40344,1.40306,1.40318,39000000.0
2006-06-14 17:10:00,1.40307,1.40336,1.40307,1.40317,39800000.0
2006-06-14 17:11:00,1.40291,1.40324,1.40283,1.40324,47200001.0
2006-06-14 17:12:00,1.40311,1.40315,1.403,1.40311,26800000.0
2006-06-14 17:13:00,1.40305,1.40327,1.40305,1.40327,24400000.0
2006-06-14 17:14:00,1.40293,1.40363,1.40293,1.40333,37400000.0
2006-06-14 17:15:00,1.40359,1.40367,1.40336,1.40349,32000000.0
2006-06-14 17:16:00,1.40345,1.40372,1.40336,1.4034,35000000.0
2006-06-14 17:17:00,1.40338,1.40358,1.40296,1.40334,44400000.0
2006-06-14 17:18:00,1.40352,1.40365,1.40329,1.40365,56600000.0
2006-06-14 17:19:00,1.40351,1.40385,1.40351,1.40385,23200000.0
2006-06-14 17:20:00,1.40361,1.40361,1.403,1.40316,28600000.0
2006-06-14 17:21:00,1.40351,1.40354,1.40308,1.40347,39000000.0
2006-06-14 17:22:00,1.40326,1.40349,1.40319,1.40332,57100001.0
2006-06-14 17:23:00,1.40292,1.40345,1.40292,1.40345,51300000.0
2006-06-14 17:24:00,1.40353,1.40371,1.40346,1.40371,25200000.0
2006-06-14 17:25:00,1.40359,1.40385,1.40339,1.40361,42200000.0
2006-06-14 17:26:00,1.40353,1.40377,1.4034,1.40376,41000000.0
2006-06-14 17:27:00,1.40387,1.40404,1.40373,1.40388,30800000.0
2006-06-14 17:28:00,1.40419,1.40419,1.40391,1.404,37200000.0
2006-06-14 17:29:00,1.40416,1.40432,1.40385,1.40418,39800000.0
2006-06-14 17:30:00,1.40407,1.40428,1.40364,1.40428,39200000.0
2006-06-14 17:31:00,1.40411,1.40421,1.40402,1.40404,32500000.0
2006-06-14 17:32:00,1.4038,1.40394,1.4038,1.40384,28400000.0
2006-06-14 17:33:00,1.40377,1.40389,1.40372,1.40383,40200000.0
2006-06-14 17:34:00,1.40385,1.40393,1.40369,1.40388,48000000.0
2006-06-14 17:35:00,1.40381,1.40395,1.40369,1.40394,45000001.0
2006-06-14 17:36:00,1.40382,1.40395,1.40361,1.40367,53000000.0
2006-06-14 17:37:00,1.40378,1.404,1.40337,1.404,24400000.0
2006-06-14 17:38:00,1.40386,1.40402,1.40355,1.40355,75500001.0
2006-06-14 17:39:00,1.40371,1.40396,1.40349,1.40396,35500000.0
2006-06-14 17:40:00,1.40394,1.40422,1.40394,1.40414,41600000.0
2006-06-14 17:41:00,1.40439,1.40439,1.40421,1.40424,69100000.0
2006-06-14 17:42:00,1.40413,1.40423,1.40377,1.40423,80300000.0
2006-06-14 17:43:00,1.40423,1.40426,1.40398,1.40412,45600000.0
2006-06-14 17:44:00,1.40394,1.40394,1.40383,1.40383,29400000.0
2006-06-14 17:45:00,1.40398,1.40427,1.40395,1.40427,35600000.0
2006-06-14 17:46:00,1.40435,1.40436,1.4042,1.40431,27600000.0
2006-06-14 17:47:00,1.40418,1.40446,1.40418,1.4042,37800000.0
2006-06-14 17:48:00,1.40424,1.40447,1.40399,1.40416,52500000.0
2006-06-14 17:49:00,1.40439,1.40449,1.40387,1.40429,33800000.0
2006-06-14 17:50:00,1.40437,1.4044,1.40413,1.4044,28000000.0
2006-06-14 17:51:00,1.40428,1.40432,1.40389,1.404,42800000.0
2006-06-14 17:52:00,1.40407,1.4042,1.40399,1.40419,29600000.0
2006-06-14 17:53:00,1.4042,1.40469,1.4042,1.40469,17200000.0
2006-06-14 17:54:00,1.40467,1.40489,1.40428,1.40472,43400000.0
2006-06-14 17:55:00,1.40469,1.40482,1.40411,1.40482,54300000.0
2006-06-14 17:56:00,1.40458,1.40488,1.40458,1.40472,33200000.0
2006-06-14 17:57:00,1.40468,1.40486,1.40444,1.40472,58500000.0
2006-06-14 17:58:00,1.40479,1.40479,1.40437,1.40457,41000000.0
2006-06-14 17:59:00,1.40423,1.40429,1.40384,1.40403,54800000.0
2006-06-14 18:00:00,1.40437,1.40456,1.40429,1.40436,53400000.0
2006-06-14 18:01:00,1.40444,1.40444,1.40398,1.404,40400000.0
2006-06-14 18:02:00,1.40388,1.40417,1.40388,1.40396,45000000.0
2006-06-14 18:03:00,1.40372,1.40396,1.40354,1.40354,35000000.0
2006-06-14 18:04:00,1.40382,1.40403,1.40368,1.40368,30600000.0
2006-06-14 18:05:00,1.40374,1.40379,1.40364,1.40367,26800000.0
2006-06-14 18:06:00,1.40355,1.40373,1.40332,1.40332,61600000.0
2006-06-14 18:07:00,1.40359,1.40359,1.40337,1.40355,26600000.0
2006-06-14 18:08:00,1.4033,1.4037,1.4033,1.4036,51000000.0
2006-06-14 18:09:00,1.40352,1.40432,1.4035,1.40412,34700000.0
2006-06-14 18:10:00,1.40397,1.40418,1.40374,1.40384,33700000.0
2006-06-14 18:11:00,1.40397,1.40409,1.4038,1.404,54100000.0
2006-06-14 18:12:00,1.40407,1.40416,1.40397,1.40399,34200000.0
2006-06-14 18:13:00,1.40411,1.40435,1.40402,1.40417,38200000.0
2006-06-14 18:14:00,1.40359,1.40444,1.40359,1.40444,30100000.0
2006-06-14 18:15:00,1.40426,1.40444,1.40418,1.40421,55000000.0
2006-06-14 18:16:00,1.40425,1.40431,1.40405,1.40405,31400000.0
2006-06-14 18:17:00,1.40401,1.4041,1.40392,1.40392,37200000.0
2006-06-14 18:18:00,1.40392,1.40392,1.40332,1.40373,38200001.0
2006-06-14 18:19:00,1.40372,1.40394,1.40353,1.40387,44000000.0
2006-06-14 18:20:00,1.40384,1.40398,1.40369,1.40369,34200000.0
2006-06-14 18:21:00,1.40375,1.40387,1.40364,1.40386,36200000.0
2006-06-14 18:22:00,1.40402,1.40404,1.40357,1.40374,56600000.0
2006-06-14 18:23:00,1.40382,1.40396,1.40379,1.4038,27800000.0
2006-06-14 18:24:00,1.40389,1.40395,1.40374,1.40376,55300000.0
2006-06-14 18:25:00,1.40381,1.40381,1.40355,1.40367,68400000.0
2006-06-14 18:26:00,1.40351,1.40351,1.40329,1.40329,33800000.0
2006-06-14 18:27:00,1.40316,1.40335,1.40294,1.40322,48600000.0
2006-06-14 18:28:00,1.40295,1.40302,1.40275,1.40298,34400000.0
2006-06-14 18:29:00,1.403,1.40333,1.40291,1.40322,40100000.0
2006-06-14 18:30:00,1.40335,1.40339,1.4031,1.40324,41100000.0
2006-06-14 18:31:00,1.40333,1.40335,1.40315,1.40329,29400000.0
2006-06-14 18:32:00,1.40332,1.40349,1.40318,1.40349,30000000.0
2006-06-14 18:33:00,1.40362,1.40383,1.40343,1.40359,45800000.0
2006-06-14 18:34:00,1.4037,1.40396,1.4037,1.4039,49600000.0
2006-06-14 18:35:00,1.40386,1.40386,1.40343,1.40368,28000000.0
2006-06-14 18:36:00,1.40356,1.40378,1.40356,1.40362,46800000.0
2006-06-14 18:37:00,1.40366,1.4038,1.40364,1.4038,26000000.0
2006-06-14 18:38:00,1.40369,1.4039,1.4036,1.4039,30000000.0
2006-06-14 18:39:00,1.40367,1.40397,1.40367,1.40387,28000000.0
2006-06-14 18:40:00,1.40383,1.40387,1.40372,1.40373,33800000.0
2006-06-14 18:41:00,1.40377,1.40409,1.40377,1.40409,31400000.0
2006-06-14 18:42:00,1.40416,1.40424,1.40401,1.40424,42000000.0
2006-06-14 18:43:00,1.40416,1.40434,1.40404,1.40414,42600000.0
2006-06-14 18:44:00,1.40424,1.40437,1.40417,1.40417,39400000.0
2006-06-14 18:45:00,1.40441,1.40441,1.40414,1.40414,31800000.0
2006-06-14 18:46:00,1.40427,1.40438,1.40416,1.40431,41100000.0
2006-06-14 18:47:00,1.40453,1.40453,1.40411,1.40412,47000000.0
2006-06-14 18:48:00,1.40403,1.40432,1.4039,1.40411,56800000.0
2006-06-14 18:49:00,1.40413,1.40413,1.40373,1.40381,32600000.0
2006-06-14 18:50:00,1.40381,1.40402,1.40372,1.40393,44800000.0
2006-06-14 18:51:00,1.40386,1.40389,1.40362,1.40365,49400000.0
2006-06-14 18:52:00,1.40352,1.40383,1.40352,1.40357,34400000.0
2006-06-14 18:53:00,1.40361,1.40394,1.40361,1.40373,40400000.0
2006-06-14 18:54:00,1.40389,1.4042,1.40385,1.40397,32000000.0
2006-06-14 18:55:00,1.40357,1.40376,1.40357,1.40371,37500000.0
2006-06-14 18:56:00,1.40342,1.40358,1.40318,1.40318,68000001.0
2006-06-14 18:57:00,1.4036,1.40371,1.4036,1.40371,24500000.0
2006-06-14 18:58:00,1.40366,1.4037,1.40351,1.40354,40000000.0
2006-06-14 18:59:00,1.40369,1.40384,1.40343,1.40373,29900000.0
2006-06-14 19:00:00,1.40382,1.40387,1.40347,1.40387,29100000.0
2006-06-14 19:01:00,1.40402,1.40402,1.40372,1.40385,46900000.0
2006-06-14 19:02:00,1.40409,1.4044,1.40409,1.40425,33600001.0
2006-06-14 19:03:00,1.40406,1.40426,1.40391,1.4041,42600000.0
2006-06-14 19:04:00,1.4042,1.40434,1.40395,1.40418,39400000.0
2006-06-14 19:05:00,1.40427,1.40447,1.40421,1.40427,26800000.0
2006-06-14 19:06:00,1.40437,1.40439,1.4043,1.40434,49600001.0
2006-06-14 19:07:00,1.40425,1.40438,1.40414,1.40428,34800000.0
2006-06-14 19:08:00,1.40391,1.40395,1.40376,1.40385,34000000.0
2006-06-14 19:09:00,1.40394,1.40403,1.40388,1.40388,24400000.0
2006-06-14 19:10:00,1.40404,1.40416,1.40381,1.40381,36500000.0
2006-06-14 19:11:00,1.4041,1.40423,1.40403,1.40413,30200000.0
2006-06-14 19:12:00,1.40381,1.40412,1.40381,1.40401,15800000.0
2006-06-14 19:13:00,1.40391,1.40401,1.4038,1.40401,53400001.0
2006-06-14 19:14:00,1.40388,1.40409,1.40381,1.40404,32600000.0
2006-06-14 19:15:00,1.40382,1.40385,1.40357,1.40383,31900000.0
2006-06-14 19:16:00,1.40358,1.40385,1.40358,1.40375,25200000.0
2006-06-14 19:17:00,1.4037,1.40385,1.4036,1.40372,34000000.0
2006-06-14 19:18:00,1.40375,1.40391,1.40352,1.40391,23600000.0
2006-06-14 19:19:00,1.40411,1.40411,1.4036,1.40403,50700000.0
2006-06-14 19:20:00,1.40403,1.40403,1.40348,1.40358,47000000.0
2006-06-14 19:21:00,1.40334,1.40354,1.40329,1.4034,35000000.0
2006-06-14 19:22:00,1.4034,1.40349,1.40321,1.4034,63000002.0
2006-06-14 19:23:00,1.40306,1.40328,1.40281,1.4031,49200000.0
2006-06-14 19:24:00,1.40308,1.40312,1.40286,1.40305,50200000.0
2006-06-14 19:25:00,1.40325,1.40325,1.40299,1.40318,27000000.0
2006-06-14 19:26:00,1.40291,1.4032,1.40276,1.40305,32600000.0
2006-06-14 19:27:00,1.40297,1.40308,1.40272,1.40302,28000000.0
2006-06-14 19:28:00,1.40283,1.40306,1.40278,1.40284,34600000.0
2006-06-14 19:29:00,1.40276,1.40319,1.40253,1.40319,31800000.0
2006-06-14 19:30:00,1.40344,1.40359,1.40344,1.40349,42400000.0
2006-06-14 19:31:00,1.40355,1.40418,1.4035,1.40418,43300000.0
2006-06-14 19:32:00,1.4042,1.40424,1.40403,1.40403,40200000.0
2006-06-14 19:33:00,1.40411,1.40413,1.40376,1.40384,58400001.0
2006-06-14 19:34:00,1.40385,1.40392,1.40349,1.40349,18000000.0
2006-06-14 19:35:00,1.40364,1.40399,1.4035,1.40399,49600000.0
2006-06-14 19:36:00,1.40389,1.40412,1.40385,1.40387,37300000.0
2006-06-14 19:37:00,1.40401,1.40424,1.40378,1.40378,37400000.0
2006-06-14 19:38:00,1.40377,1.4041,1.4037,1.4037,30600000.0
2006-06-14 19:39:00,1.40393,1.40403,1.40384,1.40403,42100000.0
2006-06-14 19:40:00,1.40391,1.40393,1.40371,1.40393,55200001.0
2006-06-14 19:41:00,1.40393,1.40422,1.4038,1.40422,36000000.0
2006-06-14 19:42:00,1.40426,1.40444,1.40404,1.40444,50600000.0
2006-06-14 19:43:00,1.40404,1.40413,1.40366,1.40398,43600000.0
2006-06-14 19:44:00,1.40385,1.40414,1.40381,1.40414,35900000.0
2006-06-14 19:45:00,1.40404,1.40404,1.40389,1.404,55200000.0
2006-06-14 19:46:00,1.40411,1.40421,1.40373,1.40373,44600000.0
2006-06-14 19:47:00,1.40404,1.40419,1.40393,1.40419,28000000.0
2006-06-14 19:48:00,1.4043,1.4043,1.40365,1.40378,32000000.0
2006-06-14 19:49:00,1.40361,1.40391,1.40361,1.40378,25600000.0
2006-06-14 19:50:00,1.40404,1.40404,1.40369,1.40384,55600000.0
2006-06-14 19:51:00,1.40379,1.40401,1.40377,1.40382,33600000.0
2006-06-14 19:52:00,1.40386,1.40434,1.40386,1.40417,38900000.0
2006-06-14 19:53:00,1.40427,1.40445,1.40408,1.40426,34500000.0
2006-06-14 19:54:00,1.40412,1.40412,1.40393,1.40407,32900000.0
2006-06-14 19:55:00,1.40406,1.40421,1.40406,1.40408,36300000.0
2006-06-14 19:56:00,1.40411,1.40429,1.40402,1.40421,33200000.0
2006-06-14 19:57:00,1.4043,1.40438,1.40415,1.40431,72100000.0
2006-06-14 19:58:00,1.40411,1.40416,1.40397,1.40401,39200000.0
2006-06-14 19:59:00,1.40414,1.40415,1.40396,1.40396,49600001.0
2006-06-14 20:00:00,1.40416,1.4045,1.4036,1.40396,57000000.0
2006-06-14 20:01:00,1.40447,1.40459,1.40397,1.40442,44000000.0
2006-06-14 20:02:00,1.40462,1.40462,1.40428,1.40454,29200000.0
2006-06-14 20:03:00,1.40456,1.40456,1.40408,1.40422,30600000.0
2006-06-14 20:04:00,1.40427,1.4045,1.40383,1.40383,52800000.0
2006-06-14 20:05:00,1.4039,1.40414,1.4038,1.40391,35400000.0
2006-06-14 20:06:00,1.40432,1.40456,1.40432,1.40439,26700000.0
2006-06-14 20:07:00,1.40397,1.40417,1.40388,1.40417,42400000.0
2006-06-14 20:08:00,1.4044,1.4044,1.40406,1.40422,42300000.0
2006-06-14 20:09:00,1.40428,1.40451,1.40428,1.40442,30400000.0
2006-06-14 20:10:00,1.404,1.40435,1.404,1.40423,43800000.0
2006-06-14 20:11:00,1.40422,1.40433,1.40405,1.4042,29800000.0
2006-06-14 20:12:00,1.40433,1.40437,1.40392,1.40424,35000000.0
2006-06-14 20:13:00,1.40421,1.40421,1.40384,1.40401,52100000.0
2006-06-14 20:14:00,1.40395,1.40421,1.40341,1.40421,31000000.0
2006-06-14 20:15:00,1.4042,1.40427,1.40403,1.40416,20600000.0
2006-06-14 20:16:00,1.40418,1.40434,1.40411,1.40411,65500001.0
2006-06-14 20:17:00,1.40416,1.40444,1.40397,1.40444,50900001.0
2006-06-14 20:18:00,1.40454,1.40466,1.40431,1.40447,28200000.0
2006-06-14 20:19:00,1.40476,1.40476,1.40451,1.40472,53400000.0
2006-06-14 20:20:00,1.40491,1.40508,1.40486,1.40508,39400000.0
2006-06-14 20:21:00,1.40506,1.40506,1.40461,1.40471,50400000.0
2006-06-14 20:22:00,1.40457,1.40457,1.4043,1.40455,51900000.0
2006-06-14 20:23:00,1.40451,1.40457,1.40421,1.40442,51400000.0
2006-06-14 20:24:00,1.40459,1.4046,1.40437,1.40437,56600002.0
2006-06-14 20:25:00,1.40456,1.40456,1.40405,1.40405,51200000.0
2006-06-14 20:26:00,1.40406,1.40408,1.40369,1.40395,45000000.0
2006-06-14 20:27:00,1.40402,1.40402,1.40349,1.40376,47700000.0
2006-06-14 20:28:00,1.40393,1.40414,1.4038,1.404,33400000.0
2006-06-14 20:29:00,1.40399,1.40413,1.40353,1.40389,46200000.0
2006-06-14 20:30:00,1.40383,1.40383,1.40304,1.40317,39200000.0
2006-06-14 20:31:00,1.4031,1.40353,1.40309,1.40352,40400000.0
2006-06-14 20:32:00,1.40344,1.40374,1.40331,1.40374,32800000.0
2006-06-14 20:33:00,1.40372,1.40372,1.40346,1.4036,45200000.0
2006-06-14 20:34:00,1.40348,1.40354,1.4033,1.40341,47300000.0
2006-06-14 20:35:00,1.40325,1.40339,1.40314,1.40318,34200000.0
2006-06-14 20:36:00,1.40333,1.40375,1.40333,1.40344,40300000.0
2006-06-14 20:37:00,1.40344,1.40373,1.40337,1.40368,51500000.0
2006-06-14 20:38:00,1.40381,1.40381,1.40341,1.40363,18000000.0
2006-06-14 20:39:00,1.40356,1.40376,1.40339,1.40355,77600002.0
2006-06-14 20:40:00,1.40359,1.40383,1.40359,1.40362,37400000.0
2006-06-14 20:41:00,1.4037,1.40382,1.40331,1.40347,48000000.0
2006-06-14 20:42:00,1.40317,1.4033,1.40283,1.40319,47000000.0
2006-06-14 20:43:00,1.40316,1.40357,1.40315,1.40315,26800000.0
2006-06-14 20:44:00,1.40343,1.40343,1.40264,1.40284,30600000.0
2006-06-14 20:45:00,1.40268,1.40276,1.40231,1.40231,42000000.0
2006-06-14 20:46:00,1.40253,1.40253,1.40213,1.4022,70000002.0
2006-06-14 20:47:00,1.40243,1.40263,1.40219,1.40258,30400000.0
2006-06-14 20:48:00,1.40248,1.40286,1.40248,1.40249,49300000.0
2006-06-14 20:49:00,1.4025,1.40268,1.4025,1.4026,49200001.0
2006-06-14 20:50:00,1.40257,1.40281,1.40257,1.40271,30600000.0
2006-06-14 20:51:00,1.40245,1.40246,1.40218,1.40222,51900001.0
2006-06-14 20:52:00,1.40221,1.40221,1.40203,1.40218,44400001.0
2006-06-14 20:53:00,1.40213,1.40243,1.4021,1.40229,34000000.0
2006-06-14 20:54:00,1.40209,1.40244,1.40201,1.40211,62100000.0
2006-06-14 20:55:00,1.40212,1.40258,1.40204,1.40248,30400000.0
2006-06-14 20:56:00,1.40234,1.40259,1.40234,1.40248,36800000.0
2006-06-14 20:57:00,1.40257,1.4026,1.40234,1.40255,29600000.0
2006-06-14 20:58:00,1.40274,1.40308,1.40274,1.40308,58000001.0
2006-06-14 20:59:00,1.40302,1.40334,1.40299,1.40332,59200001.0
2006-06-14 21:00:00,1.40307,1.4033,1.40302,1.40313,22000000.0
2006-06-14 21:01:00,1.4031,1.40332,1.40259,1.40259,50800001.0
2006-06-14 21:02:00,1.4028,1.40322,1.40253,1.40322,64400001.0
2006-06-14 21:03:00,1.40321,1.40321,1.40244,1.40244,22400000.0
2006-06-14 21:04:00,1.40258,1.40274,1.40246,1.40274,32800000.0
2006-06-14 21:05:00,1.40243,1.40268,1.4024,1.40249,49400000.0
2006-06-14 21:06:00,1.40275,1.40299,1.40252,1.40299,47500000.0
2006-06-14 21:07:00,1.40301,1.40301,1.40281,1.40289,35400000.0
2006-06-14 21:08:00,1.40273,1.40283,1.40265,1.40283,45000000.0
2006-06-14 21:09:00,1.4034,1.4034,1.40282,1.40303,27400000.0
2006-06-14 21:10:00,1.40315,1.40326,1.403,1.40311,43100000.0
2006-06-14 21:11:00,1.40314,1.40335,1.40298,1.40314,17000000.0
2006-06-14 21:12:00,1.40315,1.4032,1.40294,1.40295,38800000.0
2006-06-14 21:13:00,1.4027,1.40279,1.40263,1.40263,42000000.0
2006-06-14 21:14:00,1.40258,1.40284,1.40256,1.40263,27400000.0
2006-06-14 21:15:00,1.40272,1.4029,1.40272,1.40282,36400000.0
2006-06-14 21:16:00,1.40258,1.40295,1.40258,1.40295,27400000.0
2006-06-14 21:17:00,1.40279,1.40291,1.40232,1.40232,47200000.0
2006-06-14 21:18:00,1.40302,1.40308,1.40255,1.40308,24000000.0
2006-06-14 21:19:00,1.40324,1.40337,1.40315,1.4032,35400000.0
2006-06-14 21:20:00,1.40314,1.40336,1.40304,1.4032,44400000.0
2006-06-14 21:21:00,1.40309,1.40347,1.40309,1.40329,39400000.0
2006-06-14 21:22:00,1.40285,1.40331,1.40285,1.40326,32300000.0
2006-06-14 21:23:00,1.40318,1.40328,1.40281,1.40281,35800000.0
2006-06-14 21:24:00,1.40307,1.40337,1.40293,1.40311,52300000.0
2006-06-14 21:25:00,1.40326,1.40358,1.40306,1.40306,43600000.0
2006-06-14 21:26:00,1.40326,1.40332,1.40308,1.40308,27600000.0
2006-06-14 21:27:00,1.40307,1.40315,1.40307,1.40307,42200000.0
2006-06-14 21:28:00,1.40312,1.40327,1.40312,1.40319,24800000.0
2006-06-14 21:29:00,1.40322,1.40323,1.40298,1.40323,32500000.0
2006-06-14 21:30:00,1.40335,1.40342,1.40317,1.40322,44100001.0
2006-06-14 21:31:00,1.40323,1.40323,1.40304,1.4031,31800000.0
2006-06-14 21:32:00,1.40328,1.4033,1.40317,1.40325,32000000.0
2006-06-14 21:33:00,1.40335,1.40343,1.40315,1.40328,34200000.0
2006-06-14 21:34:00,1.40327,1.40327,1.40318,1.40326,48100000.0
2006-06-14 21:35:00,1.40304,1.40323,1.40278,1.40323,18400000.0
2006-06-14 21:36:00,1.40333,1.40333,1.40291,1.40329,46600001.0
2006-06-14 21:37:00,1.40335,1.40335,1.40323,1.40333,44600000.0
2006-06-14 21:38:00,1.40339,1.40339,1.40323,1.40334,23800000.0
2006-06-14 21:39:00,1.40317,1.40341,1.40317,1.40332,37600000.0
2006-06-14 21:40:00,1.40327,1.40349,1.40327,1.40336,47800001.0
2006-06-14 21:41:00,1.40326,1.40337,1.40313,1.40323,57700000.0
2006-06-14 21:42:00,1.40316,1.40316,1.40273,1.40273,30200000.0
2006-06-14 21:43:00,1.40301,1.40309,1.40293,1.40308,30400000.0
2006-06-14 21:44:00,1.40279,1.40284,1.40258,1.40258,30400000.0
2006-06-14 21:45:00,1.40251,1.40262,1.40232,1.40262,14800000.0
2006-06-14 21:46:00,1.40261,1.40271,1.40236,1.40248,42100000.0
2006-06-14 21:47:00,1.40235,1.40263,1.40235,1.40242,42200000.0
2006-06-14 21:48:00,1.4026,1.40266,1.40238,1.40243,50000000.0
2006-06-14 21:49:00,1.40246,1.40251,1.40238,1.40251,23000000.0
2006-06-14 21:50:00,1.40258,1.4027,1.40234,1.40234,48400000.0
2006-06-14 21:51:00,1.40216,1.40241,1.40199,1.40203,51600000.0
2006-06-14 21:52:00,1.40181,1.40212,1.40181,1.40202,51100000.0
2006-06-14 21:53:00,1.40207,1.40217,1.40203,1.40203,41200000.0
2006-06-14 21:54:00,1.40192,1.4022,1.40186,1.4022,31800000.0
2006-06-14 21:55:00,1.40233,1.40233,1.40214,1.4023,41800000.0
2006-06-14 21:56:00,1.40236,1.40251,1.40224,1.40251,58100000.0
2006-06-14 21:57:00,1.4025,1.40258,1.40213,1.40249,36900000.0
2006-06-14 21:58:00,1.40232,1.40237,1.40218,1.40218,30900000.0
2006-06-14 21:59:00,1.40218,1.40238,1.40201,1.40223,48400000.0
2006-06-14 22:00:00,1.40245,1.40261,1.40233,1.40256,35800000.0
2006-06-14 22:01:00,1.40241,1.40267,1.40231,1.40246,61400000.0
2006-06-14 22:02:00,1.40241,1.40261,1.40235,1.40238,41500000.0
2006-06-14 22:03:00,1.40263,1.403,1.40244,1.403,34200000.0
2006-06-14 22:04:00,1.40292,1.40304,1.40278,1.40289,28000000.0
2006-06-14 22:05:00,1.40297,1.40297,1.40273,1.40291,43300000.0
2006-06-14 22:06:00,1.40292,1.40292,1.40255,1.40287,36600000.0
2006-06-14 22:07:00,1.40295,1.40315,1.4029,1.4029,31600000.0
2006-06-14 22:08:00,1.40253,1.40291,1.40253,1.40277,26800000.0
2006-06-14 22:09:00,1.40255,1.40293,1.40226,1.40276,20200000.0
2006-06-14 22:10:00,1.40282,1.40291,1.40267,1.4028,48500000.0
2006-06-14 22:11:00,1.40261,1.40269,1.40241,1.40243,20400000.0
2006-06-14 22:12:00,1.40252,1.40272,1.40244,1.40244,58500001.0
2006-06-14 22:13:00,1.40254,1.40258,1.40251,1.40253,30600000.0
2006-06-14 22:14:00,1.40236,1.40257,1.40198,1.40198,47000000.0
2006-06-14 22:15:00,1.40226,1.40259,1.40226,1.40244,40400000.0
2006-06-14 22:16:00,1.40239,1.40256,1.40207,1.40207,58000001.0
2006-06-14 22:17:00,1.40238,1.40255,1.40224,1.40247,23400000.0
2006-06-14 22:18:00,1.40257,1.40257,1.40235,1.40238,38800000.0
2006-06-14 22:19:00,1.40238,1.40256,1.40238,1.40247,37400000.0
2006-06-14 22:20:00,1.40256,1.40267,1.4024,1.40257,60000000.0
2006-06-14 22:21:00,1.40249,1.40263,1.4023,1.40251,40700000.0
2006-06-14 22:22:00,1.40271,1.40271,1.40238,1.40252,35000000.0
2006-06-14 22:23:00,1.40267,1.40273,1.4025,1.4025,37600000.0
2006-06-14 22:24:00,1.40254,1.40254,1.40217,1.40238,36400000.0
2006-06-14 22:25:00,1.40227,1.40236,1.40217,1.40225,25600000.0
2006-06-14 22:26:00,1.40224,1.40264,1.40224,1.40264,44200000.0
2006-06-14 22:27:00,1.40243,1.4026,1.40212,1.40247,56100000.0
2006-06-14 22:28:00,1.40245,1.40266,1.40239,1.4026,57600001.0
2006-06-14 22:29:00,1.4027,1.4028,1.40255,1.4027,30000000.0
2006-06-14 22:30:00,1.40273,1.40286,1.40262,1.40273,52700000.0
2006-06-14 22:31:00,1.40292,1.40307,1.40236,1.40305,47200000.0
2006-06-14 22:32:00,1.403,1.40312,1.40292,1.40309,32600000.0
2006-06-14 22:33:00,1.40302,1.40317,1.40302,1.40312,32200000.0
2006-06-14 22:34:00,1.40307,1.40317,1.40282,1.40297,44400000.0
2006-06-14 22:35:00,1.40316,1.40332,1.40316,1.40324,32300000.0
2006-06-14 22:36:00,1.40319,1.40319,1.40228,1.40228,42200000.0
2006-06-14 22:37:00,1.40288,1.40298,1.40257,1.40274,41800000.0
2006-06-14 22:38:00,1.40258,1.4028,1.40258,1.40277,39900000.0
2006-06-14 22:39:00,1.40277,1.40288,1.40261,1.40269,32600000.0
2006-06-14 22:40:00,1.40287,1.40309,1.40262,1.40262,39600000.0
2006-06-14 22:41:00,1.40283,1.40308,1.4028,1.40288,25000000.0
2006-06-14 22:42:00,1.40297,1.40297,1.40262,1.4027,25600000.0
2006-06-14 22:43:00,1.40288,1.403,1.40279,1.40297,28600000.0
2006-06-14 22:44:00,1.40281,1.40294,1.40272,1.40294,49800000.0
2006-06-14 22:45:00,1.40296,1.40305,1.4029,1.40304,23200000.0
2006-06-14 22:46:00,1.40295,1.40303,1.40283,1.40283,31300000.0
2006-06-14 22:47:00,1.40291,1.40294,1.40272,1.40287,41800000.0
2006-06-14 22:48:00,1.40271,1.40308,1.40271,1.403,28000000.0
2006-06-14 22:49:00,1.40283,1.403,1.40245,1.40278,28000000.0
2006-06-14 22:50:00,1.40289,1.40326,1.40289,1.40305,21400000.0
2006-06-14 22:51:00,1.40322,1.40328,1.40311,1.40328,39200000.0
2006-06-14 22:52:00,1.40331,1.40351,1.40323,1.40324,51200001.0
2006-06-14 22:53:00,1.40355,1.40368,1.40316,1.4036,48800000.0
2006-06-14 22:54:00,1.40325,1.40325,1.40293,1.40295,35900000.0
2006-06-14 22:55:00,1.40264,1.40272,1.40239,1.40264,23400000.0
2006-06-14 22:56:00,1.4029,1.40291,1.40277,1.40291,23600000.0
2006-06-14 22:57:00,1.40282,1.4029,1.40249,1.40249,40800000.0
2006-06-14 22:58:00,1.40293,1.40297,1.40281,1.40281,26000000.0
2006-06-14 22:59:00,1.40297,1.40299,1.40273,1.40284,49800000.0
2006-06-14 23:00:00,1.40276,1.40286,1.40258,1.40258,45700000.0
2006-06-14 23:01:00,1.4034,1.4034,1.4033,1.4033,39800000.0
2006-06-14 23:02:00,1.4034,1.4034,1.4034,1.4034,39800000.0
2006-06-14 23:03:00,1.4035,1.4035,1.4033,1.4033,39800000.0
2006-06-14 23:04:00,1.4034,1.4034,1.4032,1.4032,39800000.0
2006-06-14 23:05:00,1.4037,1.4037,1.4037,1.4037,39800000.0
2006-06-14 23:09:00,1.4039,1.4039,1.4038,1.4038,39800000.0
2006-06-14 23:10:00,1.4037,1.4038,1.4037,1.4038,39800000.0
2006-06-14 23:11:00,1.4037,1.4039,1.4037,1.4039,39800000.0
2006-06-14 23:12:00,1.4037,1.4037,1.4037,1.4037,39800000.0
2006-06-14 23:13:00,1.4039,1.4039,1.4036,1.4036,39800000.0
2006-06-14 23:14:00,1.4037,1.4037,1.4037,1.4037,39800000.0
2006-06-14 23:16:00,1.4034,1.4034,1.4034,1.4034,39800000.0
2006-06-14 23:17:00,1.4035,1.4035,1.4034,1.4034,39800000.0
2006-06-14 23:18:00,1.4035,1.4037,1.4035,1.4037,39800000.0
2006-06-14 23:19:00,1.4035,1.4035,1.4035,1.4035,39800000.0
2006-06-14 23:20:00,1.4033,1.4033,1.4031,1.4031,39800000.0
2006-06-14 23:21:00,1.4032,1.4032,1.403,1.403,39800000.0
2006-06-14 23:22:00,1.4033,1.4033,1.403,1.403,39800000.0
2006-06-14 23:23:00,1.4029,1.4029,1.4028,1.4029,39800000.0
2006-06-14 23:24:00,1.4027,1.4027,1.4027,1.4027,39800000.0
2006-06-14 23:25:00,1.4028,1.4028,1.4028,1.4028,39800000.0
2006-06-14 23:26:00,1.4026,1.4029,1.4026,1.4027,39800000.0
2006-06-14 23:27:00,1.4028,1.4028,1.4027,1.4027,39800000.0
2006-06-14 23:28:00,1.4026,1.4026,1.4025,1.4025,39800000.0
2006-06-14 23:29:00,1.40273,1.40323,1.40273,1.40306,39800000.0
2006-06-14 23:30:00,1.40292,1.40305,1.40211,1.40211,42200000.0
2006-06-14 23:31:00,1.40204,1.40209,1.40172,1.40209,36900000.0
2006-06-14 23:32:00,1.40185,1.40214,1.40185,1.40197,44600000.0
2006-06-14 23:33:00,1.40179,1.40202,1.40179,1.40201,33000000.0
2006-06-14 23:34:00,1.40205,1.4021,1.40174,1.40174,45900000.0
2006-06-14 23:35:00,1.40192,1.40192,1.40172,1.40177,37600001.0
2006-06-14 23:36:00,1.40192,1.40201,1.40191,1.40191,28000000.0
2006-06-14 23:37:00,1.40203,1.40214,1.40198,1.40214,33400000.0
2006-06-14 23:38:00,1.40211,1.40217,1.402,1.40214,47400000.0
2006-06-14 23:39:00,1.40195,1.402,1.40188,1.40198,41200000.0
2006-06-14 23:40:00,1.40215,1.40215,1.40167,1.40167,38600000.0
2006-06-14 23:41:00,1.40191,1.40191,1.4014,1.4014,61400000.0
2006-06-14 23:42:00,1.40199,1.40199,1.40179,1.40192,41700000.0
2006-06-14 23:43:00,1.40196,1.40206,1.40157,1.40204,26700000.0
2006-06-14 23:44:00,1.40219,1.40219,1.40201,1.40215,39600000.0
2006-06-14 23:45:00,1.40182,1.40213,1.40168,1.40203,51500000.0
2006-06-14 23:46:00,1.40217,1.40217,1.40193,1.40199,46800000.0
2006-06-14 23:47:00,1.40204,1.40209,1.40184,1.40202,52700000.0
2006-06-14 23:48:00,1.4021,1.40219,1.40191,1.40218,28200000.0
2006-06-14 23:49:00,1.40226,1.40226,1.40173,1.40173,33200000.0
2006-06-14 23:50:00,1.40179,1.40185,1.40153,1.40176,23400000.0
2006-06-14 23:51:00,1.40199,1.4021,1.40179,1.40194,62200002.0
2006-06-14 23:52:00,1.40185,1.40185,1.40121,1.40164,51400000.0
2006-06-14 23:53:00,1.40189,1.40189,1.40159,1.40179,34800000.0
2006-06-14 23:54:00,1.40183,1.40183,1.40101,1.40101,24000000.0
2006-06-14 23:55:00,1.4016,1.40175,1.4016,1.40173,37200000.0
2006-06-14 23:56:00,1.40176,1.4018,1.40146,1.40146,35400000.0
2006-06-14 23:57:00,1.40147,1.40163,1.40146,1.40163,48400000.0
2006-06-14 23:58:00,1.40158,1.40171,1.40128,1.40163,37600000.0
2006-06-14 23:59:00,1.40167,1.40187,1.40156,1.4016,36400000.0
2006-06-15 00:00:00,1.40179,1.40184,1.40152,1.40157,57200000.0
2006-06-15 00:01:00,1.40168,1.40197,1.40156,1.40197,32800000.0
2006-06-15 00:02:00,1.40197,1.40212,1.40158,1.40206,42000000.0
2006-06-15 00:03:00,1.40206,1.40216,1.40196,1.40201,38000000.0
2006-06-15 00:04:00,1.40214,1.40231,1.40214,1.40226,29400000.0
2006-06-15 00:05:00,1.4022,1.4022,1.40191,1.40191,46800000.0
2006-06-15 00:06:00,1.4021,1.40241,1.4021,1.40234,28200000.0
2006-06-15 00:07:00,1.40209,1.40219,1.40194,1.40204,28200000.0
2006-06-15 00:08:00,1.40209,1.40214,1.40191,1.40211,51600000.0
2006-06-15 00:09:00,1.40196,1.40214,1.40181,1.40196,51600000.0
2006-06-15 00:10:00,1.40214,1.40234,1.40209,1.40234,39800000.0
2006-06-15 00:11:00,1.40236,1.40236,1.402,1.40226,36400000.0
2006-06-15 00:12:00,1.40246,1.40246,1.40216,1.40216,29700000.0
2006-06-15 00:13:00,1.40236,1.40243,1.40205,1.40243,30400000.0
2006-06-15 00:14:00,1.40254,1.40269,1.40234,1.40249,39400000.0
2006-06-15 00:15:00,1.4023,1.40256,1.4023,1.40242,20000000.0
2006-06-15 00:16:00,1.40255,1.40262,1.40239,1.40242,40400000.0
2006-06-15 00:17:00,1.40231,1.40235,1.4021,1.40233,42400000.0
2006-06-15 00:18:00,1.40224,1.40224,1.40196,1.40197,23800000.0
2006-06-15 00:19:00,1.40209,1.40209,1.40196,1.40198,48300000.0
2006-06-15 00:20:00,1.40195,1.40195,1.40158,1.40158,49800000.0
2006-06-15 00:21:00,1.4018,1.40196,1.40173,1.4019,34200000.0
2006-06-15 00:22:00,1.40179,1.40201,1.40179,1.402,37400000.0
2006-06-15 00:23:00,1.40191,1.40191,1.40136,1.40169,77800000.0
2006-06-15 00:24:00,1.40194,1.40203,1.40181,1.40203,38400000.0
2006-06-15 00:25:00,1.40194,1.40211,1.40184,1.40199,32200000.0
2006-06-15 00:26:00,1.40203,1.40211,1.40189,1.40209,23600000.0
2006-06-15 00:27:00,1.40217,1.40217,1.40204,1.40209,40000000.0
2006-06-15 00:28:00,1.40219,1.40227,1.40197,1.4021,38400000.0
2006-06-15 00:29:00,1.40204,1.40212,1.40187,1.40192,35800000.0
2006-06-15 00:30:00,1.40169,1.40208,1.40169,1.40198,29600000.0
2006-06-15 00:31:00,1.40203,1.40203,1.40193,1.40194,21200000.0
2006-06-15 00:32:00,1.40191,1.4022,1.40187,1.40194,31400000.0
2006-06-15 00:33:00,1.40224,1.40224,1.40189,1.40206,29600000.0
2006-06-15 00:34:00,1.40196,1.40211,1.40183,1.40183,28400000.0
2006-06-15 00:35:00,1.40223,1.40223,1.40197,1.40217,33600000.0
2006-06-15 00:36:00,1.40214,1.40214,1.40195,1.40199,30400000.0
2006-06-15 00:37:00,1.4021,1.40215,1.40203,1.40203,26400000.0
2006-06-15 00:38:00,1.40209,1.40226,1.40203,1.40205,91800000.0
2006-06-15 00:39:00,1.40222,1.40235,1.40196,1.40205,47200000.0
2006-06-15 00:40:00,1.40206,1.40216,1.40196,1.40216,30500000.0
2006-06-15 00:41:00,1.40216,1.40216,1.40181,1.40201,25400000.0
2006-06-15 00:42:00,1.40201,1.40217,1.40199,1.40217,44400001.0
2006-06-15 00:43:00,1.40186,1.40224,1.4016,1.40224,35600000.0
2006-06-15 00:44:00,1.40219,1.40223,1.40208,1.40221,49800000.0
2006-06-15 00:45:00,1.40224,1.40225,1.40205,1.40212,49100000.0
2006-06-15 00:46:00,1.40219,1.40227,1.40209,1.40227,32600000.0
2006-06-15 00:47:00,1.4022,1.40227,1.40207,1.40217,46800000.0
2006-06-15 00:48:00,1.40192,1.4023,1.40192,1.40212,22000000.0
2006-06-15 00:49:00,1.40222,1.40225,1.40194,1.40217,37000000.0
2006-06-15 00:50:00,1.40219,1.40237,1.4021,1.40227,30300000.0
2006-06-15 00:51:00,1.40233,1.40243,1.40221,1.40238,47700000.0
2006-06-15 00:52:00,1.40223,1.40238,1.40218,1.40238,40000000.0
2006-06-15 00:53:00,1.40212,1.40223,1.40196,1.40204,47000000.0
2006-06-15 00:54:00,1.40155,1.40193,1.40155,1.40193,35200000.0
2006-06-15 00:55:00,1.40202,1.4025,1.40202,1.4025,45700001.0
2006-06-15 00:56:00,1.40256,1.40284,1.40202,1.40202,44600000.0
2006-06-15 00:57:00,1.4021,1.4025,1.40209,1.40234,46800001.0
2006-06-15 00:58:00,1.40272,1.40313,1.40272,1.40302,34600000.0
2006-06-15 00:59:00,1.40275,1.40296,1.40246,1.40296,46200001.0
2006-06-15 01:00:00,1.40309,1.40309,1.40287,1.4029,55800000.0
2006-06-15 01:01:00,1.40292,1.40313,1.40285,1.40294,34000001.0
2006-06-15 01:02:00,1.40318,1.40355,1.40303,1.40303,37400000.0
2006-06-15 01:03:00,1.40345,1.40345,1.40286,1.40297,46800000.0
2006-06-15 01:04:00,1.40293,1.40304,1.40291,1.40293,44400000.0
2006-06-15 01:05:00,1.40298,1.40306,1.40286,1.40293,40600000.0
2006-06-15 01:06:00,1.40307,1.40323,1.40294,1.40323,62200000.0
2006-06-15 01:07:00,1.40322,1.40334,1.40311,1.40327,34400000.0
2006-06-15 01:08:00,1.40334,1.40335,1.40293,1.40293,19200000.0
2006-06-15 01:09:00,1.40332,1.40332,1.40309,1.40326,59200001.0
2006-06-15 01:10:00,1.4032,1.40328,1.4029,1.40313,40400000.0
2006-06-15 01:11:00,1.40306,1.40328,1.40306,1.40328,37900000.0
2006-06-15 01:12:00,1.40323,1.40333,1.4029,1.40318,24600000.0
2006-06-15 01:13:00,1.40326,1.40334,1.40298,1.40334,55000001.0
2006-06-15 01:14:00,1.40318,1.40333,1.403,1.40318,49100002.0
2006-06-15 01:15:00,1.40323,1.40328,1.40295,1.40323,24600000.0
2006-06-15 01:16:00,1.40317,1.40329,1.40306,1.40315,36200000.0
2006-06-15 01:17:00,1.40321,1.40327,1.40306,1.40322,42000001.0
2006-06-15 01:18:00,1.40315,1.4032,1.40283,1.40319,24600000.0
2006-06-15 01:19:00,1.40307,1.40317,1.40296,1.40304,26600000.0
2006-06-15 01:20:00,1.40299,1.40301,1.40252,1.40269,28200000.0
2006-06-15 01:21:00,1.40223,1.40252,1.40223,1.40237,30200000.0
2006-06-15 01:22:00,1.40242,1.40242,1.40209,1.40222,32600000.0
2006-06-15 01:23:00,1.40211,1.40219,1.40189,1.40189,32600000.0
2006-06-15 01:24:00,1.40226,1.40231,1.40214,1.40231,23200000.0
2006-06-15 01:25:00,1.40225,1.40246,1.40209,1.40232,46600000.0
2006-06-15 01:26:00,1.40219,1.40237,1.40212,1.4023,23200000.0
2006-06-15 01:27:00,1.40232,1.4024,1.40217,1.4024,30600000.0
2006-06-15 01:28:00,1.40227,1.40242,1.40202,1.40235,53100000.0
2006-06-15 01:29:00,1.4025,1.40253,1.40243,1.40248,22000000.0
2006-06-15 01:30:00,1.40254,1.40254,1.402,1.4024,61400000.0
2006-06-15 01:31:00,1.40239,1.4027,1.40239,1.4027,36000000.0
2006-06-15 01:32:00,1.40293,1.40319,1.40282,1.403,40200000.0
2006-06-15 01:33:00,1.40295,1.4032,1.40276,1.4032,40400000.0
2006-06-15 01:34:00,1.40308,1.40308,1.40262,1.40292,36600000.0
2006-06-15 01:35:00,1.40301,1.4031,1.40275,1.40275,44800000.0
2006-06-15 01:36:00,1.40293,1.40308,1.40293,1.40293,37600000.0
2006-06-15 01:37:00,1.40292,1.40304,1.40265,1.40297,40000000.0
2006-06-15 01:38:00,1.40295,1.40332,1.40295,1.40332,40000000.0
2006-06-15 01:39:00,1.40337,1.40337,1.40281,1.40309,54900001.0
2006-06-15 01:40:00,1.40328,1.4035,1.40328,1.40345,33900000.0
2006-06-15 01:41:00,1.40338,1.40366,1.40334,1.4035,38800000.0
2006-06-15 01:42:00,1.40366,1.40381,1.40348,1.40374,24800000.0
2006-06-15 01:43:00,1.40377,1.40382,1.40325,1.40372,22800000.0
2006-06-15 01:44:00,1.4038,1.40391,1.40358,1.40391,21600000.0
2006-06-15 01:45:00,1.40392,1.40404,1.40384,1.40394,54900001.0
2006-06-15 01:46:00,1.40389,1.40405,1.40374,1.40386,42000000.0
2006-06-15 01:47:00,1.40382,1.40397,1.40368,1.40368,32400000.0
2006-06-15 01:48:00,1.40376,1.40377,1.40322,1.40322,39600000.0
2006-06-15 01:49:00,1.40359,1.40375,1.40312,1.40358,22400000.0
2006-06-15 01:50:00,1.40355,1.40368,1.4032,1.40368,43400000.0
2006-06-15 01:51:00,1.40358,1.40358,1.40333,1.40333,23200000.0
2006-06-15 01:52:00,1.40353,1.40358,1.40333,1.40333,51600000.0
2006-06-15 01:53:00,1.40346,1.40346,1.40332,1.40332,35800000.0
2006-06-15 01:54:00,1.40328,1.40332,1.40317,1.40317,42200000.0
2006-06-15 01:55:00,1.40311,1.4035,1.40311,1.40318,35200000.0
2006-06-15 01:56:00,1.40327,1.40363,1.40322,1.40336,49600000.0
2006-06-15 01:57:00,1.4033,1.40347,1.4031,1.40347,32600000.0
2006-06-15 01:58:00,1.40343,1.40343,1.40306,1.40312,30600000.0
2006-06-15 01:59:00,1.40347,1.40356,1.40342,1.40354,37200000.0
2006-06-15 02:00:00,1.40318,1.4033,1.40288,1.40288,36600001.0
2006-06-15 02:01:00,1.40269,1.40269,1.40254,1.40259,65500000.0
2006-06-15 02:02:00,1.40253,1.40296,1.40253,1.40282,79400000.0
2006-06-15 02:03:00,1.40293,1.40303,1.40285,1.40298,75100000.0
2006-06-15 02:04:00,1.40292,1.40327,1.40292,1.40307,47400000.0
2006-06-15 02:05:00,1.40309,1.40309,1.40297,1.40307,80800000.0
2006-06-15 02:06:00,1.40328,1.40328,1.40282,1.40314,78300001.0
2006-06-15 02:07:00,1.4031,1.4031,1.40238,1.40294,236600001.0
2006-06-15 02:08:00,1.40296,1.40296,1.40269,1.40269,51200000.0
2006-06-15 02:09:00,1.40268,1.40306,1.40258,1.4029,186500000.0
2006-06-15 02:10:00,1.40259,1.4029,1.40259,1.40261,125800000.0
2006-06-15 02:11:00,1.40259,1.4027,1.40259,1.4027,39800000.0
2006-06-15 02:12:00,1.40285,1.40312,1.40281,1.40287,66000000.0
2006-06-15 02:13:00,1.40281,1.40292,1.40281,1.40291,19400000.0
2006-06-15 02:14:00,1.40292,1.40298,1.40268,1.40293,192700000.0
2006-06-15 02:15:00,1.40276,1.40286,1.40262,1.40276,292400001.0
2006-06-15 02:16:00,1.40305,1.40315,1.40288,1.40308,49400000.0
2006-06-15 02:17:00,1.40283,1.40316,1.40255,1.40271,205400001.0
2006-06-15 02:18:00,1.40293,1.40323,1.40256,1.40301,37400000.0
2006-06-15 02:19:00,1.40301,1.40303,1.40273,1.40291,46900000.0
2006-06-15 02:20:00,1.40315,1.40338,1.403,1.403,32500000.0
2006-06-15 02:21:00,1.40276,1.40311,1.40276,1.40298,43600000.0
2006-06-15 02:22:00,1.4029,1.4032,1.4029,1.40313,45400001.0
2006-06-15 02:23:00,1.40338,1.40338,1.40315,1.40315,33600000.0
2006-06-15 02:24:00,1.40315,1.40339,1.40309,1.40324,18400000.0
2006-06-15 02:25:00,1.40303,1.40313,1.40288,1.40292,104400001.0
2006-06-15 02:26:00,1.40272,1.40312,1.40257,1.40312,89100000.0
2006-06-15 02:27:00,1.40315,1.40323,1.40306,1.40311,57400000.0
2006-06-15 02:28:00,1.40306,1.40307,1.40292,1.40292,58400001.0
2006-06-15 02:29:00,1.40314,1.40315,1.40289,1.40312,37200000.0
2006-06-15 02:30:00,1.40332,1.40336,1.40317,1.4033,96300000.0
2006-06-15 02:31:00,1.40307,1.40313,1.40293,1.40298,61800000.0
2006-06-15 02:32:00,1.4032,1.40338,1.40306,1.4032,48800001.0
2006-06-15 02:33:00,1.40279,1.40279,1.40257,1.40258,216300000.0
2006-06-15 02:34:00,1.40261,1.40267,1.4024,1.40266,38800000.0
2006-06-15 02:35:00,1.4028,1.40311,1.40259,1.40261,83700000.0
2006-06-15 02:36:00,1.40284,1.40292,1.40276,1.40292,36000000.0
2006-06-15 02:37:00,1.40269,1.40278,1.40264,1.40264,90300000.0
2006-06-15 02:38:00,1.40277,1.40279,1.40264,1.4027,41000000.0
2006-06-15 02:39:00,1.4026,1.4026,1.40242,1.40252,29400000.0
2006-06-15 02:40:00,1.40261,1.40273,1.40256,1.40261,29200000.0
2006-06-15 02:41:00,1.40261,1.40295,1.40261,1.40278,25400000.0
2006-06-15 02:42:00,1.40285,1.40288,1.4028,1.4028,35600000.0
2006-06-15 02:43:00,1.40271,1.40279,1.40265,1.40279,29400000.0
2006-06-15 02:44:00,1.40273,1.40285,1.40264,1.40285,46900000.0
2006-06-15 02:45:00,1.40235,1.40254,1.40232,1.40237,35400000.0
2006-06-15 02:46:00,1.40211,1.40229,1.40195,1.40212,187200000.0
2006-06-15 02:47:00,1.40272,1.40287,1.40222,1.40245,206900000.0
2006-06-15 02:48:00,1.4025,1.40271,1.40237,1.40243,106700001.0
2006-06-15 02:49:00,1.40232,1.40248,1.40201,1.40221,76400000.0
2006-06-15 02:50:00,1.40217,1.40273,1.40196,1.40273,99800000.0
2006-06-15 02:51:00,1.40231,1.40251,1.40218,1.40242,73700000.0
2006-06-15 02:52:00,1.40269,1.4027,1.40253,1.40255,41800000.0
2006-06-15 02:53:00,1.40248,1.40253,1.40222,1.40253,28400000.0
2006-06-15 02:54:00,1.40276,1.40331,1.40276,1.40312,36200000.0
2006-06-15 02:55:00,1.4032,1.4032,1.40257,1.40262,43200001.0
2006-06-15 02:56:00,1.40247,1.40256,1.40247,1.40255,113700000.0
2006-06-15 02:57:00,1.40257,1.40264,1.40252,1.40264,42400000.0
2006-06-15 02:58:00,1.40255,1.40266,1.40245,1.40245,54900000.0
2006-06-15 02:59:00,1.40243,1.40254,1.40234,1.40234,73400000.0
2006-06-15 03:00:00,1.40245,1.40254,1.40237,1.40249,139800001.0
2006-06-15 03:01:00,1.40273,1.4028,1.40267,1.40274,33200000.0
2006-06-15 03:02:00,1.40287,1.403,1.40287,1.40299,38400000.0
2006-06-15 03:03:00,1.40297,1.403,1.40264,1.40275,65000000.0
2006-06-15 03:04:00,1.40264,1.4032,1.40264,1.40274,68600001.0
2006-06-15 03:05:00,1.40275,1.40299,1.40275,1.40297,64500000.0
2006-06-15 03:06:00,1.40308,1.40317,1.40303,1.40317,65700000.0
2006-06-15 03:07:00,1.40299,1.40347,1.40281,1.40314,104200000.0
2006-06-15 03:08:00,1.40318,1.40338,1.40299,1.40303,67600000.0
2006-06-15 03:09:00,1.40334,1.40355,1.40307,1.40355,37600000.0
2006-06-15 03:10:00,1.40304,1.40352,1.40302,1.40352,25800000.0
2006-06-15 03:11:00,1.4033,1.40333,1.40324,1.40324,49800000.0
2006-06-15 03:12:00,1.40353,1.40381,1.40332,1.40355,42800000.0
2006-06-15 03:13:00,1.40319,1.40363,1.40319,1.40363,56800000.0
2006-06-15 03:14:00,1.40358,1.40385,1.40336,1.40374,47600001.0
2006-06-15 03:15:00,1.40345,1.40384,1.40345,1.40375,92100001.0
2006-06-15 03:16:00,1.40375,1.40388,1.40349,1.40388,36400000.0
2006-06-15 03:17:00,1.40406,1.40437,1.40387,1.40408,47400000.0
2006-06-15 03:18:00,1.40378,1.40385,1.40345,1.40385,42400001.0
2006-06-15 03:19:00,1.40388,1.40419,1.40373,1.40419,40800001.0
2006-06-15 03:20:00,1.40366,1.40423,1.40366,1.40423,46800000.0
2006-06-15 03:21:00,1.40406,1.40417,1.40406,1.40416,33200000.0
2006-06-15 03:22:00,1.40423,1.40429,1.404,1.404,51400000.0
2006-06-15 03:23:00,1.40406,1.4042,1.40404,1.40415,65600000.0
2006-06-15 03:24:00,1.40424,1.40428,1.40416,1.40416,58000000.0
2006-06-15 03:25:00,1.40448,1.40448,1.40394,1.40403,33900000.0
2006-06-15 03:26:00,1.404,1.40415,1.40398,1.40402,157100001.0
2006-06-15 03:27:00,1.40416,1.40418,1.404,1.40411,91500000.0
2006-06-15 03:28:00,1.4041,1.4041,1.40399,1.40403,51700000.0
2006-06-15 03:29:00,1.40405,1.40407,1.40399,1.40405,51400000.0
2006-06-15 03:30:00,1.40414,1.40439,1.40414,1.40439,66200001.0
2006-06-15 03:31:00,1.40436,1.4046,1.40433,1.4046,29200000.0
2006-06-15 03:32:00,1.40444,1.40451,1.40406,1.40412,28700000.0
2006-06-15 03:33:00,1.40394,1.4041,1.40394,1.40403,54200001.0
2006-06-15 03:34:00,1.40419,1.4043,1.4039,1.40397,43900000.0
2006-06-15 03:35:00,1.40409,1.40418,1.40384,1.40401,52600000.0
2006-06-15 03:36:00,1.40403,1.40434,1.40387,1.40423,59100001.0
2006-06-15 03:37:00,1.40411,1.40418,1.4037,1.40386,60600001.0
2006-06-15 03:38:00,1.40378,1.40385,1.40356,1.40373,39200000.0
2006-06-15 03:39:00,1.40355,1.40359,1.40347,1.4035,63200000.0
2006-06-15 03:40:00,1.40347,1.40402,1.40345,1.40387,116900000.0
2006-06-15 03:41:00,1.4038,1.40392,1.40379,1.40389,59800000.0
2006-06-15 03:42:00,1.40398,1.40416,1.40393,1.40403,98600000.0
2006-06-15 03:43:00,1.40395,1.40426,1.40395,1.40426,25600000.0
2006-06-15 03:44:00,1.40411,1.40429,1.40403,1.40418,35100000.0
2006-06-15 03:45:00,1.40406,1.40421,1.40404,1.40421,42400000.0
2006-06-15 03:46:00,1.40391,1.40415,1.40391,1.40402,31400000.0
2006-06-15 03:47:00,1.40413,1.40437,1.40413,1.40421,27800000.0
2006-06-15 03:48:00,1.40466,1.40472,1.40441,1.40453,37600000.0
2006-06-15 03:49:00,1.40462,1.40462,1.40429,1.40432,50000000.0
2006-06-15 03:50:00,1.40454,1.40454,1.40409,1.40423,111600001.0
2006-06-15 03:51:00,1.4044,1.4044,1.40427,1.4043,43400000.0
2006-06-15 03:52:00,1.40436,1.40442,1.40401,1.40421,82200000.0
2006-06-15 03:53:00,1.4041,1.40427,1.40402,1.40422,71100001.0
2006-06-15 03:54:00,1.40415,1.40445,1.40403,1.40411,32400000.0
2006-06-15 03:55:00,1.40456,1.4047,1.40442,1.4047,29000000.0
2006-06-15 03:56:00,1.40467,1.40487,1.40454,1.40474,68400001.0
2006-06-15 03:57:00,1.40433,1.40442,1.40417,1.40417,141700000.0
2006-06-15 03:58:00,1.40414,1.40482,1.4039,1.40395,253200002.0
2006-06-15 03:59:00,1.40433,1.40459,1.40423,1.40459,153600000.0
2006-06-15 04:00:00,1.40471,1.40479,1.40459,1.40461,79600000.0
2006-06-15 04:01:00,1.40459,1.40479,1.40445,1.40465,134300000.0
2006-06-15 04:02:00,1.40457,1.40486,1.40438,1.40438,113900000.0
2006-06-15 04:03:00,1.40449,1.40453,1.40424,1.40453,108600000.0
2006-06-15 04:04:00,1.40433,1.40433,1.40397,1.40415,155600000.0
2006-06-15 04:05:00,1.404,1.40463,1.40394,1.40455,268300001.0
2006-06-15 04:06:00,1.40417,1.4046,1.40403,1.40404,96400000.0
2006-06-15 04:07:00,1.40404,1.40404,1.40374,1.40375,170300001.0
2006-06-15 04:08:00,1.40411,1.40424,1.40411,1.40423,21600000.0
2006-06-15 04:09:00,1.40439,1.40439,1.40414,1.40434,28200000.0
2006-06-15 04:10:00,1.40418,1.40418,1.40384,1.404,112600001.0
2006-06-15 04:11:00,1.40409,1.40433,1.40382,1.40389,43400000.0
2006-06-15 04:12:00,1.40388,1.40394,1.40386,1.40393,65800000.0
2006-06-15 04:13:00,1.4039,1.40409,1.40382,1.40384,76200000.0
2006-06-15 04:14:00,1.40386,1.40401,1.40374,1.40401,100400000.0
2006-06-15 04:15:00,1.40418,1.40446,1.40416,1.40428,81200000.0
2006-06-15 04:16:00,1.40427,1.40433,1.40394,1.40406,72800000.0
2006-06-15 04:17:00,1.40409,1.40414,1.40401,1.40406,50500000.0
2006-06-15 04:18:00,1.40401,1.40416,1.40396,1.40401,99800000.0
2006-06-15 04:19:00,1.40399,1.40405,1.40389,1.40405,52500000.0
2006-06-15 04:20:00,1.4039,1.40405,1.4038,1.4038,189300001.0
2006-06-15 04:21:00,1.40383,1.40394,1.40383,1.40387,46000000.0
2006-06-15 04:22:00,1.40391,1.40435,1.40378,1.40435,56200001.0
2006-06-15 04:23:00,1.40393,1.40399,1.40393,1.40399,27000000.0
2006-06-15 04:24:00,1.40407,1.40418,1.40404,1.40417,164400000.0
2006-06-15 04:25:00,1.40416,1.40473,1.40416,1.40435,167900000.0
2006-06-15 04:26:00,1.40427,1.40427,1.40407,1.40412,112600000.0
2006-06-15 04:27:00,1.40424,1.40442,1.40421,1.40421,47800000.0
2006-06-15 04:28:00,1.40419,1.40419,1.40404,1.40404,61000000.0
2006-06-15 04:29:00,1.40384,1.40427,1.40384,1.4042,86600000.0
2006-06-15 04:30:00,1.40388,1.40431,1.40388,1.40413,99500000.0
2006-06-15 04:31:00,1.40392,1.40406,1.40372,1.40399,19800000.0
2006-06-15 04:32:00,1.40426,1.4046,1.40426,1.4046,32800000.0
2006-06-15 04:33:00,1.40469,1.40485,1.40456,1.40469,52000000.0
2006-06-15 04:34:00,1.40475,1.40516,1.40475,1.40494,32600000.0
2006-06-15 04:35:00,1.4048,1.40493,1.40478,1.40478,55600000.0
2006-06-15 04:36:00,1.405,1.40504,1.4043,1.40491,168300000.0
2006-06-15 04:37:00,1.40482,1.40505,1.40455,1.40482,135700000.0
2006-06-15 04:38:00,1.40504,1.40514,1.40496,1.40496,42000000.0
2006-06-15 04:39:00,1.40465,1.40487,1.40462,1.40474,70100000.0
2006-06-15 04:40:00,1.40473,1.40487,1.40463,1.40474,52200000.0
2006-06-15 04:41:00,1.40452,1.40495,1.40452,1.40452,57600000.0
2006-06-15 04:42:00,1.4043,1.40456,1.4043,1.40443,75300000.0
2006-06-15 04:43:00,1.4043,1.40441,1.40426,1.40441,72800001.0
2006-06-15 04:44:00,1.40444,1.40477,1.40444,1.40461,42500000.0
2006-06-15 04:45:00,1.40436,1.40436,1.40391,1.40412,36000000.0
2006-06-15 04:46:00,1.40394,1.40404,1.40394,1.40396,57500000.0
2006-06-15 04:47:00,1.40392,1.40441,1.40378,1.40441,81500000.0
2006-06-15 04:48:00,1.40425,1.4045,1.40425,1.40445,64700000.0
2006-06-15 04:49:00,1.40435,1.40445,1.40405,1.40405,67800000.0
2006-06-15 04:50:00,1.40447,1.40458,1.40443,1.40449,37400000.0
2006-06-15 04:51:00,1.40408,1.40408,1.40369,1.40369,21000000.0
2006-06-15 04:52:00,1.40365,1.40414,1.4036,1.40402,54700001.0
2006-06-15 04:53:00,1.40402,1.40443,1.40397,1.40412,45000000.0
2006-06-15 04:54:00,1.40389,1.40417,1.40389,1.404,44500000.0
2006-06-15 04:55:00,1.40438,1.40457,1.40408,1.40457,29000000.0
2006-06-15 04:56:00,1.40436,1.40471,1.40436,1.40454,55700000.0
2006-06-15 04:57:00,1.4043,1.4047,1.4043,1.4043,47800000.0
2006-06-15 04:58:00,1.4043,1.40472,1.4043,1.4046,46000000.0
2006-06-15 04:59:00,1.4043,1.40455,1.4043,1.4043,120600000.0
2006-06-15 05:00:00,1.40465,1.40473,1.40457,1.40467,45800000.0
2006-06-15 05:01:00,1.40455,1.4048,1.40455,1.4048,53900001.0
2006-06-15 05:02:00,1.40475,1.40494,1.40454,1.40479,27800000.0
2006-06-15 05:03:00,1.40462,1.4049,1.40452,1.40455,123800000.0
2006-06-15 05:04:00,1.4046,1.40477,1.40459,1.40477,233500000.0
2006-06-15 05:05:00,1.40477,1.40477,1.40462,1.40466,170700000.0
2006-06-15 05:06:00,1.40476,1.40491,1.40468,1.40491,153600000.0
2006-06-15 05:07:00,1.40457,1.40497,1.40457,1.40465,301900001.0
2006-06-15 05:08:00,1.40481,1.40481,1.40447,1.40447,344700001.0
2006-06-15 05:09:00,1.40426,1.4048,1.40426,1.40456,171700000.0
2006-06-15 05:10:00,1.40455,1.40472,1.4045,1.40472,213000000.0
2006-06-15 05:11:00,1.4047,1.40488,1.40462,1.40464,104000000.0
2006-06-15 05:12:00,1.40464,1.40473,1.40463,1.40469,107800000.0
2006-06-15 05:13:00,1.40474,1.40499,1.40474,1.40479,163000000.0
2006-06-15 05:14:00,1.40478,1.40491,1.40474,1.40474,220600000.0
2006-06-15 05:15:00,1.40485,1.40497,1.40475,1.4049,30600000.0
2006-06-15 05:16:00,1.40483,1.40496,1.40473,1.40473,223600001.0
2006-06-15 05:17:00,1.40491,1.40523,1.40477,1.40523,173800001.0
2006-06-15 05:18:00,1.40521,1.40521,1.4049,1.40505,251700000.0
2006-06-15 05:19:00,1.40468,1.40497,1.40464,1.40469,282400000.0
2006-06-15 05:20:00,1.40476,1.40515,1.40476,1.40509,260900001.0
2006-06-15 05:21:00,1.40496,1.40531,1.40493,1.40511,357200002.0
2006-06-15 05:22:00,1.40503,1.4052,1.40499,1.40507,226500000.0
2006-06-15 05:23:00,1.40507,1.40531,1.40507,1.40531,134200000.0
2006-06-15 05:24:00,1.40528,1.40528,1.40508,1.40519,166500001.0
2006-06-15 05:25:00,1.40531,1.40557,1.40519,1.40523,224000001.0
2006-06-15 05:26:00,1.40512,1.40518,1.40499,1.40509,100200000.0
2006-06-15 05:27:00,1.40543,1.40564,1.40519,1.40537,195800000.0
2006-06-15 05:28:00,1.40531,1.40536,1.40492,1.4053,271300000.0
2006-06-15 05:29:00,1.40524,1.40524,1.40482,1.40485,235900000.0
2006-06-15 05:30:00,1.40483,1.40515,1.40474,1.40476,231400000.0
2006-06-15 05:31:00,1.40449,1.40485,1.40435,1.40436,63600000.0
2006-06-15 05:32:00,1.40451,1.40467,1.40446,1.40458,165400000.0
2006-06-15 05:33:00,1.40452,1.40452,1.40437,1.40442,215900000.0
2006-06-15 05:34:00,1.40437,1.40481,1.40435,1.40442,286200002.0
2006-06-15 05:35:00,1.40463,1.4047,1.40455,1.40465,28200000.0
2006-06-15 05:36:00,1.40445,1.4048,1.40445,1.40473,181400001.0
2006-06-15 05:37:00,1.40481,1.40503,1.40481,1.40489,172400000.0
2006-06-15 05:38:00,1.4048,1.40501,1.4046,1.40493,159500000.0
2006-06-15 05:39:00,1.40486,1.40496,1.40464,1.40467,138600000.0
2006-06-15 05:40:00,1.40473,1.405,1.40465,1.4049,213000000.0
2006-06-15 05:41:00,1.40484,1.40503,1.40468,1.40469,161500000.0
2006-06-15 05:42:00,1.40465,1.40465,1.40429,1.40457,217500001.0
2006-06-15 05:43:00,1.40467,1.40476,1.4046,1.40463,102300000.0
2006-06-15 05:44:00,1.40465,1.40475,1.40453,1.40453,115200001.0
2006-06-15 05:45:00,1.40458,1.40478,1.40453,1.40458,129200000.0
2006-06-15 05:46:00,1.40466,1.40488,1.40464,1.40486,174700000.0
2006-06-15 05:47:00,1.40489,1.40489,1.40467,1.40475,218500000.0
2006-06-15 05:48:00,1.40449,1.40473,1.4044,1.40459,275500001.0
2006-06-15 05:49:00,1.40454,1.40479,1.40435,1.40435,197200000.0
2006-06-15 05:50:00,1.40426,1.40457,1.40414,1.40435,246000000.0
2006-06-15 05:51:00,1.40455,1.40455,1.40428,1.40432,169900001.0
2006-06-15 05:52:00,1.40433,1.40479,1.40433,1.40467,161400001.0
2006-06-15 05:53:00,1.40452,1.40461,1.40426,1.40429,107200000.0
2006-06-15 05:54:00,1.4044,1.40455,1.4042,1.40452,185800000.0
2006-06-15 05:55:00,1.40451,1.40473,1.40444,1.40459,181700000.0
2006-06-15 05:56:00,1.40467,1.40484,1.40457,1.4046,130500001.0
2006-06-15 05:57:00,1.40459,1.40467,1.40457,1.4046,164300001.0
2006-06-15 05:58:00,1.40459,1.40459,1.40426,1.40441,129300000.0
2006-06-15 05:59:00,1.40458,1.40471,1.40449,1.40451,110400001.0
2006-06-15 06:00:00,1.40454,1.40456,1.40446,1.40451,217900000.0
2006-06-15 06:01:00,1.4046,1.40484,1.40454,1.40462,143700000.0
2006-06-15 06:02:00,1.40472,1.40488,1.40468,1.40476,275700001.0
2006-06-15 06:03:00,1.4048,1.4048,1.40462,1.40469,41200000.0
2006-06-15 06:04:00,1.40436,1.40461,1.40436,1.40461,136700000.0
2006-06-15 06:05:00,1.40464,1.40475,1.40457,1.40462,379600001.0
2006-06-15 06:06:00,1.40467,1.40482,1.40467,1.40475,85400000.0
2006-06-15 06:07:00,1.40479,1.40482,1.40457,1.40477,403200000.0
2006-06-15 06:08:00,1.40459,1.40483,1.40454,1.40458,565800000.0
2006-06-15 06:09:00,1.40454,1.40492,1.40442,1.4047,459500003.0
2006-06-15 06:10:00,1.4048,1.40487,1.40467,1.40482,302700000.0
2006-06-15 06:11:00,1.4047,1.40477,1.40459,1.40469,429400001.0
2006-06-15 06:12:00,1.40463,1.40473,1.40414,1.40457,261800002.0
2006-06-15 06:13:00,1.40453,1.40491,1.40447,1.40447,353600002.0
2006-06-15 06:14:00,1.40475,1.40475,1.40442,1.40453,340100000.0
2006-06-15 06:15:00,1.40461,1.40461,1.40435,1.40455,179600001.0
2006-06-15 06:16:00,1.40448,1.40472,1.40442,1.40472,199000000.0
2006-06-15 06:17:00,1.40459,1.40483,1.40459,1.40466,150400001.0
2006-06-15 06:18:00,1.4047,1.40491,1.40468,1.4047,231000000.0
2006-06-15 06:19:00,1.40466,1.4048,1.40455,1.40456,177600001.0
2006-06-15 06:20:00,1.40443,1.40467,1.4044,1.40446,301800002.0
2006-06-15 06:21:00,1.40459,1.40467,1.40447,1.40459,261500002.0
2006-06-15 06:22:00,1.40459,1.40494,1.40457,1.4046,237200000.0
2006-06-15 06:23:00,1.40459,1.40478,1.40455,1.4046,281000000.0
2006-06-15 06:24:00,1.40453,1.40459,1.40439,1.40448,348300001.0
2006-06-15 06:25:00,1.40435,1.40446,1.40434,1.40439,204800000.0
2006-06-15 06:26:00,1.40432,1.40447,1.40425,1.40447,313800000.0
2006-06-15 06:27:00,1.40445,1.40449,1.40433,1.40439,322900000.0
2006-06-15 06:28:00,1.40448,1.40463,1.40436,1.40448,376600000.0
2006-06-15 06:29:00,1.40446,1.40452,1.40432,1.40439,81600000.0
2006-06-15 06:30:00,1.40438,1.4046,1.40435,1.40446,305900002.0
2006-06-15 06:31:00,1.40451,1.40458,1.40438,1.4045,133500000.0
2006-06-15 06:32:00,1.40451,1.40459,1.40439,1.40439,203800001.0
2006-06-15 06:33:00,1.40439,1.40455,1.40431,1.40433,313100001.0
2006-06-15 06:34:00,1.40428,1.40438,1.40418,1.40433,256800001.0
2006-06-15 06:35:00,1.40418,1.40443,1.40416,1.40418,114600000.0
2006-06-15 06:36:00,1.40422,1.40439,1.40422,1.40431,66900000.0
2006-06-15 06:37:00,1.40419,1.40427,1.40416,1.40421,201700000.0
2006-06-15 06:38:00,1.40426,1.40446,1.40426,1.40434,127100000.0
2006-06-15 06:39:00,1.40442,1.40447,1.40437,1.40442,34200000.0
2006-06-15 06:40:00,1.40451,1.40457,1.40436,1.40447,146200000.0
2006-06-15 06:41:00,1.40447,1.40461,1.40442,1.40461,193300000.0
2006-06-15 06:42:00,1.40466,1.40469,1.40446,1.40456,287600001.0
2006-06-15 06:43:00,1.40461,1.40468,1.40456,1.40464,137700000.0
2006-06-15 06:44:00,1.40464,1.40466,1.40451,1.40456,289200000.0
2006-06-15 06:45:00,1.40464,1.40486,1.40461,1.40486,209300000.0
2006-06-15 06:46:00,1.40484,1.40484,1.40472,1.40474,191000000.0
2006-06-15 06:47:00,1.40473,1.40481,1.40463,1.40476,253500000.0
2006-06-15 06:48:00,1.4046,1.4048,1.40459,1.40464,30600000.0
2006-06-15 06:49:00,1.40456,1.40471,1.40447,1.4046,272200003.0
2006-06-15 06:50:00,1.40469,1.4048,1.40462,1.40468,49900000.0
2006-06-15 06:51:00,1.40483,1.40483,1.40438,1.40468,24600000.0
2006-06-15 06:52:00,1.4046,1.40476,1.4046,1.40461,185800001.0
2006-06-15 06:53:00,1.40463,1.4049,1.40463,1.4047,244200001.0
2006-06-15 06:54:00,1.4047,1.40493,1.40461,1.40468,403400001.0
2006-06-15 06:55:00,1.4047,1.40488,1.40462,1.40479,315300001.0
2006-06-15 06:56:00,1.4049,1.4049,1.40473,1.40473,23600000.0
2006-06-15 06:57:00,1.40476,1.40486,1.40465,1.40465,86000000.0
2006-06-15 06:58:00,1.40451,1.4046,1.40438,1.40455,184700000.0
2006-06-15 06:59:00,1.40437,1.40452,1.40426,1.40427,282300000.0
2006-06-15 07:00:00,1.40433,1.40444,1.40429,1.40429,122900000.0
2006-06-15 07:01:00,1.40427,1.40465,1.40427,1.40439,333300001.0
2006-06-15 07:02:00,1.40434,1.40449,1.40424,1.40434,348500000.0
2006-06-15 07:03:00,1.40439,1.40449,1.40435,1.40448,135400000.0
2006-06-15 07:04:00,1.4046,1.40471,1.40446,1.40453,290100000.0
2006-06-15 07:05:00,1.40468,1.40471,1.40457,1.40462,150300000.0
2006-06-15 07:06:00,1.40466,1.40478,1.40457,1.40474,238600001.0
2006-06-15 07:07:00,1.40479,1.40482,1.40462,1.40475,159000000.0
2006-06-15 07:08:00,1.40477,1.40487,1.40462,1.40472,246000000.0
2006-06-15 07:09:00,1.40464,1.40464,1.40426,1.40426,236600001.0
2006-06-15 07:10:00,1.40449,1.40452,1.40432,1.40435,431200001.0
2006-06-15 07:11:00,1.40439,1.40453,1.40439,1.40442,354200001.0
2006-06-15 07:12:00,1.40425,1.40456,1.40423,1.40456,270900000.0
2006-06-15 07:13:00,1.40461,1.40463,1.40445,1.40453,264500001.0
2006-06-15 07:14:00,1.40442,1.4045,1.40437,1.40447,540300001.0
2006-06-15 07:15:00,1.40468,1.40478,1.40443,1.40478,238800002.0
2006-06-15 07:16:00,1.40463,1.40473,1.40458,1.4047,281400000.0
2006-06-15 07:17:00,1.40475,1.4048,1.40457,1.40458,197700000.0
2006-06-15 07:18:00,1.4046,1.40489,1.40458,1.40471,522400005.0
2006-06-15 07:19:00,1.40463,1.40476,1.40448,1.40468,320700001.0
2006-06-15 07:20:00,1.40471,1.40484,1.40457,1.40472,460100000.0
2006-06-15 07:21:00,1.40461,1.40474,1.40454,1.40456,259500001.0
2006-06-15 07:22:00,1.40466,1.40488,1.40459,1.4047,318200000.0
2006-06-15 07:23:00,1.40473,1.40486,1.40451,1.40464,412200000.0
2006-06-15 07:24:00,1.40454,1.40463,1.40446,1.40451,305800001.0
2006-06-15 07:25:00,1.40453,1.40463,1.40441,1.40459,340800000.0
2006-06-15 07:26:00,1.40455,1.40466,1.40443,1.40458,313800001.0
2006-06-15 07:27:00,1.40457,1.40468,1.40443,1.40465,139100000.0
2006-06-15 07:28:00,1.40462,1.40462,1.40446,1.4045,287500001.0
2006-06-15 07:29:00,1.40455,1.40465,1.4044,1.4044,271100002.0
2006-06-15 07:30:00,1.40445,1.4046,1.40439,1.40444,553200001.0
2006-06-15 07:31:00,1.40459,1.40479,1.40457,1.40474,261500001.0
2006-06-15 07:32:00,1.40473,1.40478,1.40452,1.40467,467600001.0
2006-06-15 07:33:00,1.40453,1.40465,1.40443,1.40453,358800000.0
2006-06-15 07:34:00,1.40461,1.4047,1.40447,1.40455,298900000.0
2006-06-15 07:35:00,1.40453,1.40473,1.40446,1.40446,237800001.0
2006-06-15 07:36:00,1.40457,1.40478,1.40452,1.40466,391100000.0
2006-06-15 07:37:00,1.40462,1.40472,1.4044,1.40472,238600002.0
2006-06-15 07:38:00,1.40466,1.40472,1.40456,1.40471,38900000.0
2006-06-15 07:39:00,1.40457,1.40466,1.40442,1.40466,378300000.0
2006-06-15 07:40:00,1.40462,1.40475,1.40443,1.40456,323400000.0
2006-06-15 07:41:00,1.40456,1.40482,1.40448,1.40475,590700002.0
2006-06-15 07:42:00,1.40492,1.405,1.40482,1.40499,292400000.0
2006-06-15 07:43:00,1.40493,1.40512,1.40482,1.40487,205300000.0
2006-06-15 07:44:00,1.40484,1.40502,1.4048,1.40486,384400000.0
2006-06-15 07:45:00,1.40491,1.40504,1.40485,1.40492,404500001.0
2006-06-15 07:46:00,1.40492,1.40523,1.40492,1.40512,375400000.0
2006-06-15 07:47:00,1.40517,1.40556,1.40503,1.40503,768500002.0
2006-06-15 07:48:00,1.40495,1.4051,1.40455,1.40459,773800003.0
2006-06-15 07:49:00,1.4047,1.40471,1.40437,1.40458,645600001.0
2006-06-15 07:50:00,1.40444,1.40446,1.40402,1.40404,637900003.0
2006-06-15 07:51:00,1.40411,1.40413,1.40383,1.40405,550300000.0
2006-06-15 07:52:00,1.4042,1.40443,1.40417,1.40432,447500001.0
2006-06-15 07:53:00,1.4042,1.40444,1.40406,1.40426,572500000.0
2006-06-15 07:54:00,1.40413,1.40413,1.40365,1.40373,362100001.0
2006-06-15 07:55:00,1.40363,1.40381,1.40359,1.40373,406600001.0
2006-06-15 07:56:00,1.40384,1.40408,1.40375,1.40405,690600001.0
2006-06-15 07:57:00,1.4039,1.40407,1.40371,1.40383,592200001.0
2006-06-15 07:58:00,1.40379,1.40389,1.40366,1.40371,720300002.0
2006-06-15 07:59:00,1.40381,1.40415,1.40381,1.40381,499200000.0
2006-06-15 08:00:00,1.40382,1.40395,1.40349,1.40378,362400000.0
2006-06-15 08:01:00,1.40335,1.40374,1.40324,1.40341,478000002.0
2006-06-15 08:02:00,1.4034,1.40354,1.40329,1.40335,270700000.0
2006-06-15 08:03:00,1.40345,1.40378,1.40345,1.40359,469200001.0
2006-06-15 08:04:00,1.40372,1.40407,1.40371,1.40407,419100001.0
2006-06-15 08:05:00,1.40405,1.40405,1.40369,1.40369,302200000.0
2006-06-15 08:06:00,1.40394,1.404,1.40364,1.40389,641400001.0
2006-06-15 08:07:00,1.40379,1.40394,1.40371,1.40385,518800000.0
2006-06-15 08:08:00,1.4039,1.404,1.40383,1.40395,404800001.0
2006-06-15 08:09:00,1.40392,1.40401,1.4037,1.40376,575600002.0
2006-06-15 08:10:00,1.40389,1.40435,1.40378,1.40435,586000001.0
2006-06-15 08:11:00,1.40432,1.40438,1.40408,1.40414,229600000.0
2006-06-15 08:12:00,1.40416,1.40429,1.40406,1.40422,444100003.0
2006-06-15 08:13:00,1.4042,1.40431,1.40395,1.40395,241500000.0
2006-06-15 08:14:00,1.40384,1.40396,1.40384,1.40386,93100000.0
2006-06-15 08:15:00,1.40385,1.4041,1.40385,1.40393,269500000.0
2006-06-15 08:16:00,1.40386,1.40393,1.40376,1.40379,322300001.0
2006-06-15 08:17:00,1.40381,1.40396,1.40373,1.40376,254100000.0
2006-06-15 08:18:00,1.40376,1.40391,1.40376,1.40388,236900002.0
2006-06-15 08:19:00,1.40389,1.40411,1.40383,1.4041,292300001.0
2006-06-15 08:20:00,1.40428,1.40441,1.4042,1.40423,294900001.0
2006-06-15 08:21:00,1.40425,1.40458,1.40422,1.40449,482400000.0
2006-06-15 08:22:00,1.4044,1.4044,1.40363,1.40363,323400002.0
2006-06-15 08:23:00,1.40356,1.40384,1.40346,1.4037,251200000.0
2006-06-15 08:24:00,1.40371,1.40387,1.40355,1.4036,446900000.0
2006-06-15 08:25:00,1.40373,1.40399,1.40367,1.40379,563900002.0
2006-06-15 08:26:00,1.40359,1.40375,1.40332,1.40366,325300001.0
2006-06-15 08:27:00,1.40378,1.40381,1.40352,1.40352,361800000.0
2006-06-15 08:28:00,1.40354,1.40365,1.40339,1.40343,589000001.0
2006-06-15 08:29:00,1.40343,1.40378,1.40335,1.4035,433900001.0
2006-06-15 08:30:00,1.40343,1.40348,1.40303,1.40303,469200000.0
2006-06-15 08:31:00,1.40307,1.40331,1.40304,1.4032,243900000.0
2006-06-15 08:32:00,1.40321,1.40322,1.40286,1.40304,306600001.0
2006-06-15 08:33:00,1.40302,1.40311,1.40298,1.40307,229100001.0
2006-06-15 08:34:00,1.40315,1.40338,1.40306,1.40307,669100002.0
2006-06-15 08:35:00,1.40317,1.40354,1.40317,1.40337,529400002.0
2006-06-15 08:36:00,1.40329,1.4037,1.40325,1.40365,420100000.0
2006-06-15 08:37:00,1.40355,1.40391,1.40347,1.40376,267000000.0
2006-06-15 08:38:00,1.40382,1.40388,1.40359,1.40371,336100000.0
2006-06-15 08:39:00,1.40371,1.40396,1.40359,1.40375,533900002.0
2006-06-15 08:40:00,1.40337,1.40368,1.40337,1.4035,347700000.0
2006-06-15 08:41:00,1.40377,1.40421,1.40371,1.40401,445300000.0
2006-06-15 08:42:00,1.40396,1.40397,1.40366,1.40371,451100001.0
2006-06-15 08:43:00,1.40381,1.40419,1.40364,1.40394,302200000.0
2006-06-15 08:44:00,1.40396,1.40408,1.40383,1.40405,503000001.0
2006-06-15 08:45:00,1.4041,1.4043,1.40361,1.40363,613800002.0
2006-06-15 08:46:00,1.40377,1.40405,1.40369,1.40397,746200004.0
2006-06-15 08:47:00,1.4042,1.40449,1.40415,1.40435,527900000.0
2006-06-15 08:48:00,1.40447,1.40474,1.40439,1.40445,329800000.0
2006-06-15 08:49:00,1.40451,1.40481,1.40448,1.40464,527100001.0
2006-06-15 08:50:00,1.40485,1.40485,1.40454,1.40475,474000000.0
2006-06-15 08:51:00,1.40462,1.40493,1.40452,1.40476,593600001.0
2006-06-15 08:52:00,1.40477,1.40483,1.40425,1.40448,621100002.0
2006-06-15 08:53:00,1.40454,1.40454,1.40398,1.40409,464600000.0
2006-06-15 08:54:00,1.4041,1.40428,1.40393,1.40398,717400004.0
2006-06-15 08:55:00,1.40414,1.4045,1.40411,1.40447,574300001.0
2006-06-15 08:56:00,1.40463,1.40476,1.4043,1.4043,633500001.0
2006-06-15 08:57:00,1.40421,1.40453,1.40402,1.40451,540900000.0
2006-06-15 08:58:00,1.4046,1.40487,1.40446,1.40473,456100001.0
2006-06-15 08:59:00,1.4046,1.4046,1.40409,1.40409,332200000.0
2006-06-15 09:00:00,1.40409,1.40443,1.40406,1.40442,414300000.0
2006-06-15 09:01:00,1.40444,1.40444,1.40423,1.40425,435100002.0
2006-06-15 09:02:00,1.40411,1.40433,1.40387,1.40394,596400001.0
2006-06-15 09:03:00,1.40397,1.4045,1.40397,1.4043,596900001.0
2006-06-15 09:04:00,1.40461,1.40466,1.40423,1.40443,593900000.0
2006-06-15 09:05:00,1.40446,1.40463,1.40427,1.40458,580000000.0
2006-06-15 09:06:00,1.40447,1.40472,1.40416,1.40435,605500000.0
2006-06-15 09:07:00,1.40456,1.40459,1.40419,1.40419,339900002.0
2006-06-15 09:08:00,1.40409,1.4041,1.40385,1.40405,257800001.0
2006-06-15 09:09:00,1.40405,1.40419,1.40393,1.40419,288000000.0
2006-06-15 09:10:00,1.40432,1.40432,1.40379,1.40381,366700000.0
2006-06-15 09:11:00,1.40383,1.40438,1.40383,1.40409,621400002.0
2006-06-15 09:12:00,1.40418,1.40423,1.40384,1.40394,440800001.0
2006-06-15 09:13:00,1.40385,1.40413,1.40382,1.40384,459400000.0
2006-06-15 09:14:00,1.40379,1.40404,1.40376,1.40402,395500004.0
2006-06-15 09:15:00,1.40369,1.40371,1.40312,1.40346,403200000.0
2006-06-15 09:16:00,1.4032,1.40351,1.4032,1.40341,529600000.0
2006-06-15 09:17:00,1.40324,1.40348,1.40305,1.40336,573600001.0
2006-06-15 09:18:00,1.40352,1.40385,1.40345,1.40372,182400001.0
2006-06-15 09:19:00,1.40368,1.4039,1.40358,1.40358,495700001.0
2006-06-15 09:20:00,1.40347,1.40359,1.40338,1.40347,292500001.0
2006-06-15 09:21:00,1.40357,1.40374,1.4035,1.40362,303400000.0
2006-06-15 09:22:00,1.40358,1.40358,1.40319,1.40319,283300000.0
2006-06-15 09:23:00,1.40333,1.40335,1.40313,1.40324,367200000.0
2006-06-15 09:24:00,1.40316,1.40316,1.40259,1.40268,330400000.0
2006-06-15 09:25:00,1.40274,1.40303,1.40273,1.40303,452800001.0
2006-06-15 09:26:00,1.40289,1.40305,1.40277,1.4028,619000003.0
2006-06-15 09:27:00,1.40273,1.40286,1.40253,1.40266,405600000.0
2006-06-15 09:28:00,1.40274,1.40318,1.40274,1.4031,493600001.0
2006-06-15 09:29:00,1.4032,1.40345,1.40307,1.40339,379900000.0
2006-06-15 09:30:00,1.40353,1.40378,1.40329,1.40351,720700002.0
2006-06-15 09:31:00,1.40344,1.40369,1.40336,1.40366,419900001.0
2006-06-15 09:32:00,1.40385,1.40397,1.40368,1.40389,436100000.0
2006-06-15 09:33:00,1.40387,1.40403,1.40383,1.4039,288200001.0
2006-06-15 09:34:00,1.40391,1.40404,1.40376,1.40386,485700001.0
2006-06-15 09:35:00,1.4038,1.40392,1.40358,1.40371,264700000.0
2006-06-15 09:36:00,1.40369,1.40373,1.4034,1.40367,380900001.0
2006-06-15 09:37:00,1.40377,1.40377,1.40345,1.40359,400400000.0
2006-06-15 09:38:00,1.40345,1.40374,1.40343,1.40355,387300000.0
2006-06-15 09:39:00,1.40367,1.40392,1.40367,1.40385,441500002.0
2006-06-15 09:40:00,1.40378,1.40392,1.40371,1.40376,339200000.0
2006-06-15 09:41:00,1.40385,1.404,1.40377,1.40394,464300001.0
2006-06-15 09:42:00,1.40432,1.40468,1.40431,1.40455,487300001.0
2006-06-15 09:43:00,1.40506,1.40515,1.40446,1.40446,285800000.0
2006-06-15 09:44:00,1.4043,1.40448,1.4041,1.4041,464300001.0
2006-06-15 09:45:00,1.40399,1.40406,1.40371,1.40395,616400003.0
2006-06-15 09:46:00,1.40396,1.40421,1.40381,1.40398,345000001.0
2006-06-15 09:47:00,1.40405,1.40418,1.40365,1.4039,429900001.0
2006-06-15 09:48:00,1.404,1.40428,1.40392,1.40397,367600002.0
2006-06-15 09:49:00,1.40411,1.40446,1.40407,1.4044,585000000.0
2006-06-15 09:50:00,1.40427,1.40443,1.40403,1.4041,515300002.0
2006-06-15 09:51:00,1.40418,1.40446,1.40409,1.40446,427400000.0
2006-06-15 09:52:00,1.40446,1.40446,1.40411,1.40414,401500000.0
2006-06-15 09:53:00,1.40421,1.40447,1.40387,1.40435,391500002.0
2006-06-15 09:54:00,1.40438,1.40479,1.40436,1.40479,603300004.0
2006-06-15 09:55:00,1.40475,1.40475,1.40423,1.40437,559200000.0
2006-06-15 09:56:00,1.40429,1.40445,1.4042,1.40436,378900002.0
2006-06-15 09:57:00,1.40447,1.4049,1.40442,1.40477,648600003.0
2006-06-15 09:58:00,1.40484,1.40484,1.40437,1.40442,715200000.0
2006-06-15 09:59:00,1.40438,1.40465,1.40423,1.40455,633200000.0
2006-06-15 10:00:00,1.40438,1.40474,1.40425,1.40442,249800000.0
2006-06-15 10:01:00,1.40452,1.40463,1.40429,1.40439,642100002.0
2006-06-15 10:02:00,1.40454,1.40459,1.40425,1.40431,588100000.0
2006-06-15 10:03:00,1.40416,1.40452,1.40416,1.4045,429300000.0
2006-06-15 10:04:00,1.40446,1.40453,1.40412,1.40436,430200000.0
2006-06-15 10:05:00,1.40405,1.40421,1.40394,1.40413,462400000.0
2006-06-15 10:06:00,1.40404,1.40421,1.40389,1.40411,536300003.0
2006-06-15 10:07:00,1.40415,1.40451,1.4041,1.40435,562900002.0
2006-06-15 10:08:00,1.40426,1.40437,1.40412,1.40422,468700000.0
2006-06-15 10:09:00,1.40445,1.40456,1.40425,1.40456,524800003.0
2006-06-15 10:10:00,1.40445,1.40451,1.40414,1.40424,386100000.0
2006-06-15 10:11:00,1.40409,1.40409,1.40373,1.40404,342800000.0
2006-06-15 10:12:00,1.40406,1.4041,1.40384,1.40397,477500001.0
2006-06-15 10:13:00,1.40398,1.40401,1.40382,1.40391,523900002.0
2006-06-15 10:14:00,1.40395,1.40414,1.40384,1.40392,557300001.0
2006-06-15 10:15:00,1.40399,1.40416,1.40395,1.40403,424900002.0
2006-06-15 10:16:00,1.40398,1.40407,1.40375,1.40404,379500001.0
2006-06-15 10:17:00,1.4041,1.40418,1.40336,1.40336,319400000.0
2006-06-15 10:18:00,1.40345,1.4036,1.40337,1.4035,408900000.0
2006-06-15 10:19:00,1.40359,1.40391,1.40359,1.40369,347500000.0
2006-06-15 10:20:00,1.40364,1.40386,1.40341,1.4037,520900001.0
2006-06-15 10:21:00,1.40368,1.40386,1.40343,1.40355,425600000.0
2006-06-15 10:22:00,1.40339,1.40359,1.40329,1.4035,364300000.0
2006-06-15 10:23:00,1.4033,1.40358,1.40322,1.40337,453300000.0
2006-06-15 10:24:00,1.40352,1.40373,1.40344,1.40352,394700001.0
2006-06-15 10:25:00,1.40355,1.40355,1.40322,1.40336,386400001.0
2006-06-15 10:26:00,1.4033,1.40331,1.40296,1.40312,572500005.0
2006-06-15 10:27:00,1.40321,1.40323,1.40306,1.40311,509500001.0
2006-06-15 10:28:00,1.40308,1.40339,1.40307,1.40317,652300000.0
2006-06-15 10:29:00,1.40332,1.40344,1.40321,1.40333,493600001.0
2006-06-15 10:30:00,1.40341,1.40346,1.40298,1.40329,716100001.0
2006-06-15 10:31:00,1.40306,1.40359,1.40306,1.40333,578700003.0
2006-06-15 10:32:00,1.40323,1.40348,1.40296,1.40296,470800000.0
2006-06-15 10:33:00,1.40311,1.40333,1.40293,1.40317,437900000.0
2006-06-15 10:34:00,1.40315,1.4032,1.40295,1.40312,432800001.0
2006-06-15 10:35:00,1.40311,1.40351,1.40311,1.40329,512600005.0
2006-06-15 10:36:00,1.40335,1.40361,1.40326,1.40355,525600001.0
2006-06-15 10:37:00,1.4037,1.40383,1.40351,1.40372,524500000.0
2006-06-15 10:38:00,1.4037,1.40385,1.40363,1.40363,413000002.0
2006-06-15 10:39:00,1.40366,1.40376,1.4035,1.40366,463800005.0
2006-06-15 10:40:00,1.4037,1.40394,1.40364,1.40383,322100000.0
2006-06-15 10:41:00,1.40381,1.40396,1.40354,1.40364,599600000.0
2006-06-15 10:42:00,1.40349,1.40357,1.40335,1.40354,348200000.0
2006-06-15 10:43:00,1.40362,1.40399,1.40355,1.40362,411700000.0
2006-06-15 10:44:00,1.40372,1.4039,1.40345,1.40371,563100002.0
2006-06-15 10:45:00,1.40373,1.40387,1.40337,1.40342,596400001.0
2006-06-15 10:46:00,1.40343,1.40416,1.40343,1.40416,365400001.0
2006-06-15 10:47:00,1.40432,1.40481,1.40432,1.40439,417100000.0
2006-06-15 10:48:00,1.40424,1.40428,1.40391,1.40405,494200002.0
2006-06-15 10:49:00,1.40414,1.40438,1.40411,1.40416,429400003.0
2006-06-15 10:50:00,1.40396,1.40436,1.4039,1.40422,517700001.0
2006-06-15 10:51:00,1.40421,1.40455,1.40412,1.40429,435300002.0
2006-06-15 10:52:00,1.40433,1.40441,1.40415,1.40419,310100001.0
2006-06-15 10:53:00,1.40394,1.40419,1.40389,1.40409,373200000.0
2006-06-15 10:54:00,1.40407,1.40434,1.40402,1.40427,501300002.0
2006-06-15 10:55:00,1.40431,1.40444,1.40417,1.40431,466700001.0
2006-06-15 10:56:00,1.40436,1.40438,1.40398,1.40421,501500001.0
2006-06-15 10:57:00,1.40427,1.40443,1.4039,1.40413,374900000.0
2006-06-15 10:58:00,1.40404,1.40426,1.40366,1.40426,507400000.0
2006-06-15 10:59:00,1.40419,1.40461,1.40419,1.40431,797800000.0
2006-06-15 11:00:00,1.40425,1.40434,1.40407,1.40425,481800000.0
2006-06-15 11:01:00,1.40419,1.40443,1.4041,1.40426,555100000.0
2006-06-15 11:02:00,1.40427,1.40473,1.40425,1.40444,517400000.0
2006-06-15 11:03:00,1.40447,1.40468,1.40444,1.40454,232500000.0
2006-06-15 11:04:00,1.40454,1.4046,1.40421,1.40426,570300001.0
2006-06-15 11:05:00,1.40412,1.40432,1.404,1.40409,452400001.0
2006-06-15 11:06:00,1.40412,1.40443,1.40393,1.40409,633900000.0
2006-06-15 11:07:00,1.40402,1.40426,1.40396,1.40399,262000000.0
2006-06-15 11:08:00,1.40417,1.40423,1.40389,1.40401,340900000.0
2006-06-15 11:09:00,1.40379,1.404,1.40378,1.40388,345600000.0
2006-06-15 11:10:00,1.40397,1.40437,1.40397,1.40422,433100001.0
2006-06-15 11:11:00,1.40392,1.4041,1.40377,1.40384,568700001.0
2006-06-15 11:12:00,1.40376,1.40432,1.40376,1.40432,608600001.0
2006-06-15 11:13:00,1.40437,1.40437,1.40391,1.40415,415700001.0
2006-06-15 11:14:00,1.40398,1.40407,1.40385,1.40406,477300001.0
2006-06-15 11:15:00,1.40401,1.40411,1.40385,1.40391,481300001.0
2006-06-15 11:16:00,1.40391,1.40408,1.40368,1.40391,440000000.0
2006-06-15 11:17:00,1.40384,1.404,1.40347,1.40362,403900002.0
2006-06-15 11:18:00,1.40353,1.40364,1.40321,1.40348,368700000.0
2006-06-15 11:19:00,1.40348,1.4036,1.40323,1.40327,428900003.0
2006-06-15 11:20:00,1.40323,1.40343,1.40313,1.40335,600300000.0
2006-06-15 11:21:00,1.40335,1.40376,1.40314,1.40342,521100004.0
2006-06-15 11:22:00,1.40325,1.40364,1.40325,1.40354,629800003.0
2006-06-15 11:23:00,1.4035,1.40366,1.40326,1.40355,472500000.0
2006-06-15 11:24:00,1.40372,1.40373,1.40358,1.40367,390600000.0
2006-06-15 11:25:00,1.40349,1.40349,1.40321,1.40339,406900000.0
2006-06-15 11:26:00,1.40343,1.40382,1.4034,1.40367,494200002.0
2006-06-15 11:27:00,1.40379,1.40397,1.40364,1.40371,592400000.0
2006-06-15 11:28:00,1.40388,1.40397,1.40366,1.4038,335500000.0
2006-06-15 11:29:00,1.40394,1.40418,1.40385,1.40416,471800002.0
2006-06-15 11:30:00,1.40412,1.4042,1.40399,1.40405,449000000.0
2006-06-15 11:31:00,1.40395,1.4042,1.40384,1.40408,580200001.0
2006-06-15 11:32:00,1.40416,1.40455,1.40412,1.40426,444700000.0
2006-06-15 11:33:00,1.40431,1.40431,1.40369,1.40389,517900001.0
2006-06-15 11:34:00,1.4039,1.40403,1.40359,1.40359,620900000.0
2006-06-15 11:35:00,1.40372,1.40399,1.40366,1.40385,566000002.0
2006-06-15 11:36:00,1.40383,1.40411,1.4037,1.40411,511800002.0
2006-06-15 11:37:00,1.40416,1.40442,1.40403,1.40422,502100002.0
2006-06-15 11:38:00,1.40424,1.40424,1.404,1.40401,581500004.0
2006-06-15 11:39:00,1.4043,1.40468,1.4042,1.40449,660600001.0
2006-06-15 11:40:00,1.40452,1.40452,1.40418,1.40435,685500003.0
2006-06-15 11:41:00,1.40432,1.40459,1.40415,1.40427,730900001.0
2006-06-15 11:42:00,1.40433,1.40433,1.4039,1.40399,561200001.0
2006-06-15 11:43:00,1.40399,1.40428,1.40396,1.404,627300003.0
2006-06-15 11:44:00,1.40415,1.40453,1.40415,1.40443,670300002.0
2006-06-15 11:45:00,1.40459,1.40465,1.40435,1.40444,553100000.0
2006-06-15 11:46:00,1.40443,1.40452,1.40433,1.40444,516300003.0
2006-06-15 11:47:00,1.4043,1.4044,1.40405,1.40416,433400000.0
2006-06-15 11:48:00,1.40409,1.40425,1.40396,1.40405,621200003.0
2006-06-15 11:49:00,1.404,1.40419,1.40371,1.40415,423400000.0
2006-06-15 11:50:00,1.40426,1.40451,1.40415,1.40451,376500002.0
2006-06-15 11:51:00,1.40441,1.4045,1.40428,1.40438,161300001.0
2006-06-15 11:52:00,1.40438,1.40461,1.40435,1.40448,271500001.0
2006-06-15 11:53:00,1.40439,1.40458,1.4043,1.4044,198600001.0
2006-06-15 11:54:00,1.40437,1.40442,1.4039,1.40393,391200000.0
2006-06-15 11:55:00,1.40402,1.4043,1.40397,1.40415,511100002.0
2006-06-15 11:56:00,1.40421,1.40437,1.40402,1.40426,480200000.0
2006-06-15 11:57:00,1.40436,1.40443,1.40401,1.40414,530300002.0
2006-06-15 11:58:00,1.40437,1.40461,1.40432,1.40439,447300001.0
2006-06-15 11:59:00,1.40449,1.40476,1.40446,1.40446,400300001.0
2006-06-15 12:00:00,1.40452,1.40464,1.40438,1.40456,446800000.0
2006-06-15 12:01:00,1.40453,1.40468,1.40438,1.40445,520900001.0
2006-06-15 12:02:00,1.40448,1.40485,1.40448,1.40454,360600000.0
2006-06-15 12:03:00,1.40451,1.40457,1.40421,1.40457,361300000.0
2006-06-15 12:04:00,1.40447,1.40454,1.40423,1.40433,417000003.0
2006-06-15 12:05:00,1.40443,1.40469,1.4042,1.40456,359100002.0
2006-06-15 12:06:00,1.40444,1.40474,1.40422,1.40441,364300000.0
2006-06-15 12:07:00,1.40449,1.40468,1.40437,1.40468,342200002.0
2006-06-15 12:08:00,1.40473,1.405,1.40457,1.40481,457400001.0
2006-06-15 12:09:00,1.40485,1.40501,1.40458,1.40462,447000001.0
2006-06-15 12:10:00,1.40463,1.40486,1.4045,1.4047,340700001.0
2006-06-15 12:11:00,1.40467,1.40486,1.40454,1.40479,295000001.0
2006-06-15 12:12:00,1.40487,1.40512,1.40487,1.405,211200000.0
2006-06-15 12:13:00,1.40503,1.4051,1.40481,1.40506,578700002.0
2006-06-15 12:14:00,1.40516,1.40533,1.405,1.40517,563500001.0
2006-06-15 12:15:00,1.40516,1.40532,1.40508,1.40514,332500000.0
2006-06-15 12:16:00,1.40497,1.40514,1.40489,1.40509,415700002.0
2006-06-15 12:17:00,1.405,1.405,1.40454,1.40454,216100000.0
2006-06-15 12:18:00,1.40454,1.40474,1.40436,1.40454,320200002.0
2006-06-15 12:19:00,1.40444,1.40493,1.40444,1.4049,414100001.0
2006-06-15 12:20:00,1.40497,1.40507,1.40479,1.40498,402100000.0
2006-06-15 12:21:00,1.40492,1.40492,1.40448,1.4046,400200000.0
2006-06-15 12:22:00,1.40464,1.40489,1.40443,1.40479,353300003.0
2006-06-15 12:23:00,1.40478,1.40495,1.40472,1.40487,354000000.0
2006-06-15 12:24:00,1.40473,1.40508,1.4047,1.40481,624000001.0
2006-06-15 12:25:00,1.40504,1.40532,1.40496,1.40513,407100000.0
2006-06-15 12:26:00,1.40513,1.40545,1.40506,1.40537,457800001.0
2006-06-15 12:27:00,1.40544,1.40545,1.40504,1.40516,475600001.0
2006-06-15 12:28:00,1.40512,1.40535,1.40503,1.40526,538300001.0
2006-06-15 12:29:00,1.40517,1.4053,1.40504,1.40513,643300002.0
2006-06-15 12:30:00,1.40509,1.40525,1.40497,1.40516,603900003.0
2006-06-15 12:31:00,1.40528,1.40542,1.40506,1.40514,797700004.0
2006-06-15 12:32:00,1.40503,1.40514,1.40462,1.4047,628000000.0
2006-06-15 12:33:00,1.40478,1.40487,1.40465,1.40487,46200000.0
2006-06-15 12:34:00,1.40488,1.40517,1.40476,1.40489,561900000.0
2006-06-15 12:35:00,1.40504,1.40504,1.40471,1.40488,570200001.0
2006-06-15 12:36:00,1.4049,1.40509,1.40487,1.40497,473600000.0
2006-06-15 12:37:00,1.40501,1.40506,1.40483,1.40499,550100002.0
2006-06-15 12:38:00,1.40503,1.40526,1.40494,1.40509,591500000.0
2006-06-15 12:39:00,1.40518,1.40546,1.40513,1.40538,456300001.0
2006-06-15 12:40:00,1.40541,1.40559,1.40526,1.4054,532600000.0
2006-06-15 12:41:00,1.40555,1.40572,1.40545,1.40555,225800000.0
2006-06-15 12:42:00,1.40537,1.40558,1.40533,1.40543,388800001.0
2006-06-15 12:43:00,1.4053,1.40562,1.40506,1.40549,463200000.0
2006-06-15 12:44:00,1.40555,1.40567,1.40534,1.4055,398100000.0
2006-06-15 12:45:00,1.40559,1.40579,1.40532,1.40579,550400005.0
2006-06-15 12:46:00,1.40574,1.40643,1.40566,1.40622,462400001.0
2006-06-15 12:47:00,1.40621,1.40631,1.40599,1.40613,372800002.0
2006-06-15 12:48:00,1.406,1.40604,1.40524,1.40572,492900002.0
2006-06-15 12:49:00,1.40588,1.40591,1.40535,1.40545,474000000.0
2006-06-15 12:50:00,1.40536,1.40555,1.40509,1.40519,562100001.0
2006-06-15 12:51:00,1.40514,1.40549,1.40514,1.40533,407000001.0
2006-06-15 12:52:00,1.40513,1.40515,1.40475,1.40483,411700002.0
2006-06-15 12:53:00,1.40484,1.40499,1.40468,1.40474,278500001.0
2006-06-15 12:54:00,1.40466,1.40481,1.40457,1.40476,466800005.0
2006-06-15 12:55:00,1.40476,1.40487,1.4046,1.40467,443300000.0
2006-06-15 12:56:00,1.4047,1.40484,1.40455,1.40461,416200000.0
2006-06-15 12:57:00,1.40472,1.40507,1.40456,1.40467,521700001.0
2006-06-15 12:58:00,1.40466,1.40478,1.40458,1.40471,277500000.0
2006-06-15 12:59:00,1.40479,1.40523,1.40474,1.40491,672500001.0
2006-06-15 13:00:00,1.40494,1.40512,1.40484,1.405,255000001.0
2006-06-15 13:01:00,1.40497,1.40511,1.40489,1.40499,303300000.0
2006-06-15 13:02:00,1.40485,1.40518,1.40474,1.40486,401700001.0
2006-06-15 13:03:00,1.4049,1.40509,1.40481,1.40491,408200000.0
2006-06-15 13:04:00,1.40493,1.40495,1.40473,1.40473,241300000.0
2006-06-15 13:05:00,1.40484,1.40496,1.40483,1.40484,148200000.0
2006-06-15 13:06:00,1.40482,1.40504,1.40475,1.40477,401300002.0
2006-06-15 13:07:00,1.40472,1.40486,1.4046,1.4046,296700001.0
2006-06-15 13:08:00,1.4047,1.4047,1.40389,1.40389,174300001.0
2006-06-15 13:09:00,1.40357,1.40409,1.40352,1.40372,294600000.0
2006-06-15 13:10:00,1.40392,1.40393,1.40376,1.40392,139000000.0
2006-06-15 13:11:00,1.40383,1.40398,1.40334,1.40366,407300000.0
2006-06-15 13:12:00,1.40407,1.40418,1.40402,1.40413,318900002.0
2006-06-15 13:13:00,1.4041,1.4042,1.40392,1.40414,301200002.0
2006-06-15 13:14:00,1.40408,1.40425,1.40401,1.40406,377700000.0
2006-06-15 13:15:00,1.40381,1.40381,1.40348,1.40379,425800000.0
2006-06-15 13:16:00,1.40382,1.404,1.40362,1.40362,136400000.0
2006-06-15 13:17:00,1.40374,1.40399,1.40374,1.40397,102500000.0
2006-06-15 13:18:00,1.40391,1.40417,1.40386,1.40397,279200001.0
2006-06-15 13:19:00,1.40385,1.40409,1.40371,1.40404,363300003.0
2006-06-15 13:20:00,1.40398,1.40403,1.40379,1.40394,151000000.0
2006-06-15 13:21:00,1.40402,1.40416,1.404,1.40416,139000000.0
2006-06-15 13:22:00,1.40418,1.40421,1.40403,1.40418,204600000.0
2006-06-15 13:23:00,1.40404,1.40442,1.40404,1.40442,277800000.0
2006-06-15 13:24:00,1.40472,1.40484,1.4045,1.40452,267700002.0
2006-06-15 13:25:00,1.40444,1.40449,1.40432,1.40447,154400000.0
2006-06-15 13:26:00,1.4045,1.40461,1.40436,1.40443,213000000.0
2006-06-15 13:27:00,1.40421,1.40429,1.40412,1.40413,338600002.0
2006-06-15 13:28:00,1.40417,1.40434,1.40411,1.40434,496100001.0
2006-06-15 13:29:00,1.40414,1.40445,1.40409,1.40427,637500000.0
2006-06-15 13:30:00,1.40453,1.40458,1.40424,1.40445,594300004.0
2006-06-15 13:31:00,1.40446,1.4047,1.40436,1.40452,538300001.0
2006-06-15 13:32:00,1.40441,1.40459,1.4044,1.40451,223600000.0
2006-06-15 13:33:00,1.40443,1.40463,1.40436,1.40438,368600000.0
2006-06-15 13:34:00,1.40433,1.40447,1.40387,1.40387,260800001.0
2006-06-15 13:35:00,1.40373,1.40411,1.40373,1.40399,343700000.0
2006-06-15 13:36:00,1.40397,1.40408,1.40381,1.40388,456900000.0
2006-06-15 13:37:00,1.40385,1.4041,1.40385,1.40403,488900000.0
2006-06-15 13:38:00,1.40413,1.40428,1.40403,1.40404,384700000.0
2006-06-15 13:39:00,1.40407,1.40418,1.40399,1.40403,257600000.0
2006-06-15 13:40:00,1.40387,1.40417,1.40377,1.40393,403500000.0
2006-06-15 13:41:00,1.40399,1.40402,1.40375,1.4038,230800001.0
2006-06-15 13:42:00,1.40388,1.40397,1.40381,1.40389,175100000.0
2006-06-15 13:43:00,1.40395,1.40395,1.40386,1.40388,128200001.0
2006-06-15 13:44:00,1.40388,1.40439,1.40388,1.4043,293800000.0
2006-06-15 13:45:00,1.40419,1.40424,1.40379,1.40383,487000000.0
2006-06-15 13:46:00,1.40387,1.40399,1.40376,1.40396,444800000.0
2006-06-15 13:47:00,1.40392,1.40397,1.40369,1.40382,484100001.0
2006-06-15 13:48:00,1.40377,1.40393,1.40374,1.40379,228800002.0
2006-06-15 13:49:00,1.40377,1.40385,1.40369,1.40385,194800002.0
2006-06-15 13:50:00,1.40379,1.4039,1.40372,1.40381,302900000.0
2006-06-15 13:51:00,1.4039,1.40454,1.4039,1.40454,302000004.0
2006-06-15 13:52:00,1.40444,1.40483,1.40437,1.40475,407100000.0
2006-06-15 13:53:00,1.40461,1.40525,1.40461,1.40522,486900000.0
2006-06-15 13:54:00,1.40512,1.40548,1.40507,1.40521,447100001.0
2006-06-15 13:55:00,1.40516,1.40549,1.40516,1.40545,374100000.0
2006-06-15 13:56:00,1.40546,1.40583,1.40545,1.40565,393300001.0
2006-06-15 13:57:00,1.40569,1.4057,1.40543,1.40558,295400000.0
2006-06-15 13:58:00,1.40535,1.40541,1.40515,1.40524,229400000.0
2006-06-15 13:59:00,1.40509,1.40526,1.40496,1.40496,418200002.0
2006-06-15 14:00:00,1.40479,1.40497,1.40476,1.40491,253100000.0
2006-06-15 14:01:00,1.40489,1.40501,1.40482,1.40482,436500004.0
2006-06-15 14:02:00,1.40491,1.40531,1.40484,1.40506,316200000.0
2006-06-15 14:03:00,1.40501,1.40522,1.40501,1.40511,449500002.0
2006-06-15 14:04:00,1.40508,1.40513,1.40469,1.40493,405600000.0
2006-06-15 14:05:00,1.40485,1.40504,1.40466,1.40473,345700000.0
2006-06-15 14:06:00,1.40496,1.40522,1.40476,1.40513,318000000.0
2006-06-15 14:07:00,1.40521,1.40525,1.40495,1.405,310600001.0
2006-06-15 14:08:00,1.40512,1.40523,1.40493,1.40498,428800003.0
2006-06-15 14:09:00,1.40497,1.40523,1.40497,1.40506,174100000.0
2006-06-15 14:10:00,1.40517,1.40522,1.40463,1.40493,268100000.0
2006-06-15 14:11:00,1.40486,1.4049,1.40457,1.40489,137100000.0
2006-06-15 14:12:00,1.40483,1.40511,1.40459,1.40481,228600000.0
2006-06-15 14:13:00,1.40478,1.40483,1.40453,1.40453,154300000.0
2006-06-15 14:14:00,1.40431,1.40467,1.4042,1.40431,225000000.0
2006-06-15 14:15:00,1.40411,1.40426,1.40379,1.40412,384000000.0
2006-06-15 14:16:00,1.4041,1.40427,1.40404,1.4042,177600000.0
2006-06-15 14:17:00,1.4042,1.40424,1.40362,1.4041,616500000.0
2006-06-15 14:18:00,1.40417,1.4044,1.40377,1.404,324700000.0
2006-06-15 14:19:00,1.40401,1.40437,1.40385,1.40401,449900003.0
2006-06-15 14:20:00,1.40404,1.40443,1.40401,1.4041,198400000.0
2006-06-15 14:21:00,1.40408,1.40408,1.40371,1.40399,422900002.0
2006-06-15 14:22:00,1.40424,1.40424,1.40392,1.4042,627100000.0
2006-06-15 14:23:00,1.40431,1.40444,1.40413,1.40437,142500000.0
2006-06-15 14:24:00,1.40454,1.4053,1.40441,1.40494,471900001.0
2006-06-15 14:25:00,1.40511,1.40582,1.40511,1.40552,580300002.0
2006-06-15 14:26:00,1.40552,1.40572,1.4053,1.40567,625200002.0
2006-06-15 14:27:00,1.40582,1.40671,1.40573,1.40654,442700001.0
2006-06-15 14:28:00,1.40654,1.40665,1.40583,1.40627,43200000.0
2006-06-15 14:29:00,1.40621,1.40671,1.40621,1.40634,36000000.0
2006-06-15 14:30:00,1.40522,1.40606,1.40478,1.40606,47000000.0
2006-06-15 14:31:00,1.40563,1.40639,1.40556,1.40608,46200000.0
2006-06-15 14:32:00,1.40598,1.40625,1.40578,1.40593,31200000.0
2006-06-15 14:33:00,1.40522,1.40573,1.40483,1.40508,38400000.0
2006-06-15 14:34:00,1.40457,1.40483,1.40418,1.40447,29200000.0
2006-06-15 14:35:00,1.4046,1.40498,1.40453,1.40453,34200000.0
2006-06-15 14:36:00,1.40448,1.40469,1.40405,1.40405,47100000.0
2006-06-15 14:37:00,1.40472,1.40496,1.4046,1.4048,48400000.0
2006-06-15 14:38:00,1.4047,1.40496,1.40423,1.40496,38600000.0
2006-06-15 14:39:00,1.4047,1.40511,1.40422,1.40504,27800000.0
2006-06-15 14:40:00,1.40515,1.40547,1.40515,1.40541,39000000.0
2006-06-15 14:41:00,1.40559,1.40596,1.40546,1.40596,56700000.0
2006-06-15 14:42:00,1.40594,1.40606,1.40501,1.40501,53000000.0
2006-06-15 14:43:00,1.40539,1.40598,1.40539,1.40555,43000000.0
2006-06-15 14:44:00,1.40541,1.40575,1.40525,1.40575,47700000.0
2006-06-15 14:45:00,1.40573,1.40586,1.40545,1.40551,40100000.0
2006-06-15 14:46:00,1.40553,1.40628,1.40531,1.40618,35400000.0
2006-06-15 14:47:00,1.40611,1.40644,1.40588,1.40644,30600000.0
2006-06-15 14:48:00,1.40637,1.40637,1.40593,1.40617,30600000.0
2006-06-15 14:49:00,1.40602,1.40669,1.40596,1.40644,53100000.0
2006-06-15 14:50:00,1.40631,1.40666,1.40631,1.40658,32800000.0
2006-06-15 14:51:00,1.4065,1.40659,1.4064,1.40644,37400000.0
2006-06-15 14:52:00,1.40636,1.40651,1.40608,1.40622,44600000.0
2006-06-15 14:53:00,1.40597,1.40597,1.40524,1.40524,24600000.0
2006-06-15 14:54:00,1.40543,1.40607,1.40518,1.4058,50400001.0
2006-06-15 14:55:00,1.40628,1.40659,1.40585,1.40585,39000000.0
2006-06-15 14:56:00,1.40588,1.40615,1.40564,1.40615,39300000.0
2006-06-15 14:57:00,1.40627,1.40627,1.40589,1.40589,31600000.0
2006-06-15 14:58:00,1.40574,1.40601,1.40551,1.40551,44300000.0
2006-06-15 14:59:00,1.40569,1.40575,1.40509,1.4053,102000000.0
2006-06-15 15:00:00,1.4061,1.40685,1.40449,1.4068,63800000.0
2006-06-15 15:01:00,1.40735,1.40792,1.40694,1.40752,37000001.0
2006-06-15 15:02:00,1.40735,1.40735,1.40665,1.40687,23400000.0
2006-06-15 15:03:00,1.40681,1.40705,1.40624,1.4068,43800000.0
2006-06-15 15:04:00,1.40686,1.407,1.40595,1.40618,33000000.0
2006-06-15 15:05:00,1.40591,1.4065,1.40569,1.4065,32700000.0
2006-06-15 15:06:00,1.40665,1.40679,1.40637,1.40676,37600000.0
2006-06-15 15:07:00,1.4068,1.40703,1.40639,1.40688,47100000.0
2006-06-15 15:08:00,1.40669,1.4068,1.40655,1.40669,45800000.0
2006-06-15 15:09:00,1.40655,1.4075,1.40655,1.4075,54800000.0
2006-06-15 15:10:00,1.40751,1.40768,1.40702,1.40702,31200000.0
2006-06-15 15:11:00,1.40726,1.40759,1.40722,1.40745,36800000.0
2006-06-15 15:12:00,1.40733,1.40781,1.40728,1.40773,31400000.0
2006-06-15 15:13:00,1.40796,1.40796,1.40681,1.40692,40800000.0
2006-06-15 15:14:00,1.40659,1.40659,1.40628,1.40628,39900000.0
2006-06-15 15:15:00,1.40666,1.40721,1.40652,1.40721,36600000.0
2006-06-15 15:16:00,1.40703,1.40728,1.40686,1.40693,32400001.0
2006-06-15 15:17:00,1.40646,1.40685,1.40607,1.40612,41200000.0
2006-06-15 15:18:00,1.40589,1.40633,1.40589,1.40633,35000000.0
2006-06-15 15:19:00,1.40645,1.40645,1.40637,1.40637,54400000.0
2006-06-15 15:20:00,1.40662,1.40679,1.40651,1.4067,23600000.0
2006-06-15 15:21:00,1.40676,1.40676,1.40639,1.40654,42200000.0
2006-06-15 15:22:00,1.40665,1.40716,1.40665,1.40716,31500000.0
2006-06-15 15:23:00,1.40738,1.40746,1.40721,1.40732,36100000.0
2006-06-15 15:24:00,1.40735,1.40735,1.40701,1.40711,21400000.0
2006-06-15 15:25:00,1.40701,1.40716,1.40678,1.40678,45800001.0
2006-06-15 15:26:00,1.40703,1.40733,1.40703,1.40733,33200000.0
2006-06-15 15:27:00,1.40729,1.4075,1.40707,1.40711,57700001.0
2006-06-15 15:28:00,1.40712,1.40763,1.40712,1.4075,27000000.0
2006-06-15 15:29:00,1.40746,1.40747,1.40701,1.40701,31800000.0
2006-06-15 15:30:00,1.40702,1.40783,1.40668,1.40783,33000000.0
2006-06-15 15:31:00,1.40801,1.40808,1.4076,1.40764,32400000.0
2006-06-15 15:32:00,1.40748,1.40749,1.4071,1.40725,63500000.0
2006-06-15 15:33:00,1.40726,1.40763,1.40718,1.40763,52000000.0
2006-06-15 15:34:00,1.40755,1.40837,1.40755,1.40817,30400000.0
2006-06-15 15:35:00,1.40829,1.40846,1.40809,1.4081,33200000.0
2006-06-15 15:36:00,1.4084,1.40872,1.40834,1.40844,64400001.0
2006-06-15 15:37:00,1.4086,1.40888,1.4086,1.40874,47100000.0
2006-06-15 15:38:00,1.40868,1.40899,1.40852,1.40899,62100001.0
2006-06-15 15:39:00,1.40928,1.40936,1.40905,1.40911,35800000.0
2006-06-15 15:40:00,1.40933,1.40936,1.40882,1.40882,35200000.0
2006-06-15 15:41:00,1.40897,1.40917,1.40876,1.40914,39500000.0
2006-06-15 15:42:00,1.40899,1.40899,1.40854,1.40878,44700000.0
2006-06-15 15:43:00,1.40882,1.4089,1.40848,1.40875,45200000.0
2006-06-15 15:44:00,1.40869,1.40869,1.40817,1.40851,37400000.0
2006-06-15 15:45:00,1.40842,1.40858,1.40822,1.40846,46800000.0
2006-06-15 15:46:00,1.40865,1.40895,1.40865,1.40879,35300000.0
2006-06-15 15:47:00,1.40877,1.40905,1.40863,1.40905,47000000.0
2006-06-15 15:48:00,1.4091,1.4091,1.40878,1.40887,39600000.0
2006-06-15 15:49:00,1.40875,1.40894,1.40872,1.40889,40600000.0
2006-06-15 15:50:00,1.40881,1.40941,1.40881,1.40937,39800001.0
2006-06-15 15:51:00,1.40936,1.40947,1.40924,1.40928,32600001.0
2006-06-15 15:52:00,1.40928,1.40946,1.40925,1.40937,58000000.0
2006-06-15 15:53:00,1.40925,1.40941,1.40913,1.40923,35000000.0
2006-06-15 15:54:00,1.40927,1.40927,1.40843,1.40843,32700000.0
2006-06-15 15:55:00,1.40855,1.40924,1.40842,1.40907,38300000.0
2006-06-15 15:56:00,1.40905,1.40918,1.40872,1.40909,35200000.0
2006-06-15 15:57:00,1.40909,1.40956,1.40909,1.40914,18800000.0
2006-06-15 15:58:00,1.40942,1.40942,1.40908,1.40925,40200000.0
2006-06-15 15:59:00,1.40926,1.4095,1.40919,1.40924,36400000.0
2006-06-15 16:00:00,1.4094,1.40956,1.40927,1.40927,23200000.0
2006-06-15 16:01:00,1.40919,1.40956,1.40908,1.40922,47500000.0
2006-06-15 16:02:00,1.4091,1.40942,1.40897,1.40931,31000000.0
2006-06-15 16:03:00,1.40916,1.40941,1.40902,1.40902,53200001.0
2006-06-15 16:04:00,1.4086,1.40914,1.40828,1.40895,28000000.0
2006-06-15 16:05:00,1.40911,1.40949,1.4091,1.40931,33000000.0
2006-06-15 16:06:00,1.40912,1.40921,1.40876,1.40899,35000000.0
2006-06-15 16:07:00,1.40902,1.40911,1.40866,1.40871,57300001.0
2006-06-15 16:08:00,1.40881,1.40885,1.40855,1.40867,35400000.0
2006-06-15 16:09:00,1.40864,1.40884,1.40862,1.40879,43000000.0
2006-06-15 16:10:00,1.40882,1.40891,1.4086,1.40891,29400000.0
2006-06-15 16:11:00,1.40869,1.40905,1.40869,1.40891,26700000.0
2006-06-15 16:12:00,1.40881,1.40921,1.40881,1.40907,28200000.0
2006-06-15 16:13:00,1.40895,1.40921,1.40895,1.40907,33700000.0
2006-06-15 16:14:00,1.40899,1.40957,1.40899,1.40957,43500000.0
2006-06-15 16:15:00,1.40936,1.41009,1.40936,1.41009,32400000.0
2006-06-15 16:16:00,1.41027,1.41055,1.40991,1.40994,38300000.0
2006-06-15 16:17:00,1.40994,1.41017,1.40994,1.41003,27800000.0
2006-06-15 16:18:00,1.40999,1.40999,1.40979,1.40989,35400000.0
2006-06-15 16:19:00,1.41016,1.41016,1.40993,1.40998,26800000.0
2006-06-15 16:20:00,1.40995,1.41028,1.40995,1.41028,47200000.0
2006-06-15 16:21:00,1.41034,1.41038,1.41002,1.4102,47900000.0
2006-06-15 16:22:00,1.41005,1.41015,1.40973,1.40985,34800000.0
2006-06-15 16:23:00,1.40993,1.40996,1.4098,1.40996,38600000.0
2006-06-15 16:24:00,1.41001,1.41014,1.40996,1.40999,39700000.0
2006-06-15 16:25:00,1.41013,1.41013,1.40934,1.40981,32400000.0
2006-06-15 16:26:00,1.40997,1.41016,1.40981,1.4099,56200000.0
2006-06-15 16:27:00,1.40987,1.41003,1.40947,1.40956,45000000.0
2006-06-15 16:28:00,1.40986,1.40994,1.40958,1.40958,34600000.0
2006-06-15 16:29:00,1.40952,1.40952,1.40931,1.40937,50400001.0
2006-06-15 16:30:00,1.40935,1.40937,1.40913,1.40924,43400000.0
2006-06-15 16:31:00,1.40923,1.40925,1.40906,1.40922,47800000.0
2006-06-15 16:32:00,1.40947,1.40967,1.4091,1.40931,39800000.0
2006-06-15 16:33:00,1.4092,1.40928,1.40901,1.40912,52700000.0
2006-06-15 16:34:00,1.40926,1.40951,1.40907,1.40946,42700000.0
2006-06-15 16:35:00,1.40954,1.40964,1.40916,1.40937,29000000.0
2006-06-15 16:36:00,1.40915,1.40937,1.40903,1.4093,34400000.0
2006-06-15 16:37:00,1.40944,1.40945,1.40894,1.40927,51000000.0
2006-06-15 16:38:00,1.40925,1.40942,1.40901,1.40924,41200000.0
2006-06-15 16:39:00,1.40942,1.40956,1.40932,1.40956,33800000.0
2006-06-15 16:40:00,1.40933,1.40933,1.40918,1.40931,45200000.0
2006-06-15 16:41:00,1.40875,1.4094,1.40875,1.40929,28200000.0
2006-06-15 16:42:00,1.40928,1.40939,1.40919,1.40924,34800000.0
2006-06-15 16:43:00,1.40921,1.40921,1.40902,1.40909,44400000.0
2006-06-15 16:44:00,1.40916,1.40949,1.40916,1.40949,46400000.0
2006-06-15 16:45:00,1.40911,1.40943,1.4091,1.4092,37000000.0
2006-06-15 16:46:00,1.40934,1.40934,1.40896,1.40914,55900000.0
2006-06-15 16:47:00,1.40924,1.40929,1.40896,1.40913,48200000.0
2006-06-15 16:48:00,1.4092,1.4092,1.40871,1.40903,33800000.0
2006-06-15 16:49:00,1.40912,1.40925,1.40903,1.40919,36200000.0
2006-06-15 16:50:00,1.40919,1.40938,1.40908,1.40908,44000000.0
2006-06-15 16:51:00,1.40909,1.40921,1.40895,1.40913,38400000.0
2006-06-15 16:52:00,1.40913,1.40914,1.40873,1.40914,57100001.0
2006-06-15 16:53:00,1.40923,1.40923,1.40894,1.40915,44600000.0
2006-06-15 16:54:00,1.40924,1.40941,1.40909,1.40941,31600000.0
2006-06-15 16:55:00,1.40955,1.40955,1.40907,1.40926,31000000.0
2006-06-15 16:56:00,1.40929,1.40935,1.40924,1.40931,31400000.0
2006-06-15 16:57:00,1.40925,1.40984,1.40925,1.40979,28000000.0
2006-06-15 16:58:00,1.40974,1.41,1.4096,1.40982,29800000.0
2006-06-15 16:59:00,1.41007,1.41037,1.40983,1.41037,23400000.0
2006-06-15 17:00:00,1.41002,1.41047,1.41,1.4103,55200000.0
2006-06-15 17:01:00,1.41004,1.41024,1.40985,1.41018,37400000.0
2006-06-15 17:02:00,1.41037,1.41092,1.41037,1.41092,48900000.0
2006-06-15 17:03:00,1.41092,1.41092,1.41037,1.41084,39100000.0
2006-06-15 17:04:00,1.41092,1.41097,1.41064,1.4108,35400000.0
2006-06-15 17:05:00,1.41056,1.4108,1.41023,1.41077,37800000.0
2006-06-15 17:06:00,1.41059,1.41088,1.41057,1.41082,45600000.0
2006-06-15 17:07:00,1.41078,1.41105,1.41075,1.41084,61700000.0
2006-06-15 17:08:00,1.41066,1.41078,1.41026,1.41046,39000000.0
2006-06-15 17:09:00,1.41049,1.4106,1.41035,1.4105,54600000.0
2006-06-15 17:10:00,1.41042,1.41069,1.41037,1.41051,28400000.0
2006-06-15 17:11:00,1.41073,1.41115,1.41073,1.41115,48900001.0
2006-06-15 17:12:00,1.41116,1.41118,1.41098,1.41108,45700000.0
2006-06-15 17:13:00,1.41116,1.41133,1.41111,1.41111,28200000.0
2006-06-15 17:14:00,1.41063,1.41095,1.41057,1.41057,31400000.0
2006-06-15 17:15:00,1.41068,1.41068,1.41031,1.41033,33000000.0
2006-06-15 17:16:00,1.41027,1.4109,1.41024,1.41088,32800000.0
2006-06-15 17:17:00,1.41087,1.41097,1.4104,1.41076,45600000.0
2006-06-15 17:18:00,1.41087,1.41087,1.41054,1.41083,48400000.0
2006-06-15 17:19:00,1.41045,1.41051,1.41036,1.41045,33000000.0
2006-06-15 17:20:00,1.41033,1.41048,1.41007,1.41027,32300000.0
2006-06-15 17:21:00,1.41065,1.4107,1.41015,1.4107,46800000.0
2006-06-15 17:22:00,1.41058,1.41081,1.4105,1.41064,50100000.0
2006-06-15 17:23:00,1.41012,1.41059,1.41012,1.41058,32000000.0
2006-06-15 17:24:00,1.41044,1.41044,1.41014,1.41027,26800000.0
2006-06-15 17:25:00,1.41018,1.41049,1.41018,1.41035,47000000.0
2006-06-15 17:26:00,1.41031,1.41046,1.41024,1.41034,34000000.0
2006-06-15 17:27:00,1.41037,1.41037,1.40994,1.40994,20600000.0
2006-06-15 17:28:00,1.41039,1.41053,1.41011,1.41031,35200000.0
2006-06-15 17:29:00,1.41032,1.4105,1.40935,1.4094,35400000.0
2006-06-15 17:30:00,1.40945,1.40984,1.40905,1.40984,50800000.0
2006-06-15 17:31:00,1.40994,1.41008,1.40985,1.40992,30100000.0
2006-06-15 17:32:00,1.40974,1.40996,1.40974,1.4099,40900000.0
2006-06-15 17:33:00,1.40981,1.41,1.40969,1.40969,39200000.0
2006-06-15 17:34:00,1.40971,1.40993,1.40952,1.40966,35600000.0
2006-06-15 17:35:00,1.40966,1.40977,1.40947,1.4096,44000001.0
2006-06-15 17:36:00,1.40954,1.40954,1.40932,1.40951,71800000.0
2006-06-15 17:37:00,1.40955,1.40957,1.40894,1.40957,32800000.0
2006-06-15 17:38:00,1.40939,1.40966,1.40911,1.40914,53500000.0
2006-06-15 17:39:00,1.40939,1.40943,1.40919,1.40925,78500000.0
2006-06-15 17:40:00,1.40911,1.40941,1.40901,1.40906,43700000.0
2006-06-15 17:41:00,1.40915,1.40942,1.40899,1.40899,43800000.0
2006-06-15 17:42:00,1.40901,1.40943,1.40893,1.40923,34800000.0
2006-06-15 17:43:00,1.40925,1.40925,1.40868,1.40896,38200000.0
2006-06-15 17:44:00,1.40895,1.40917,1.40894,1.40897,29800000.0
2006-06-15 17:45:00,1.40894,1.40917,1.40878,1.40917,34200000.0
2006-06-15 17:46:00,1.40928,1.40928,1.40911,1.40928,53600000.0
2006-06-15 17:47:00,1.40917,1.40941,1.40917,1.40918,40400000.0
2006-06-15 17:48:00,1.40922,1.40967,1.4092,1.4094,29800000.0
2006-06-15 17:49:00,1.40932,1.40933,1.40884,1.40909,39000000.0
2006-06-15 17:50:00,1.40913,1.40933,1.40891,1.40933,16800000.0
2006-06-15 17:51:00,1.40918,1.40928,1.40891,1.40903,23600000.0
2006-06-15 17:52:00,1.40911,1.40915,1.40888,1.40891,29100000.0
2006-06-15 17:53:00,1.40877,1.40899,1.4087,1.40899,37600000.0
2006-06-15 17:54:00,1.40895,1.40903,1.4084,1.40883,41500000.0
2006-06-15 17:55:00,1.40889,1.40918,1.40843,1.40902,58100000.0
2006-06-15 17:56:00,1.40891,1.40907,1.40865,1.40865,30600000.0
2006-06-15 17:57:00,1.40879,1.40902,1.4084,1.40884,57000000.0
2006-06-15 17:58:00,1.40899,1.40968,1.40899,1.40968,37600000.0
2006-06-15 17:59:00,1.40931,1.40948,1.40907,1.40907,56600000.0
2006-06-15 18:00:00,1.40844,1.40987,1.40735,1.40979,50600000.0
2006-06-15 18:01:00,1.40973,1.40987,1.4092,1.40957,38800000.0
2006-06-15 18:02:00,1.40957,1.40989,1.40943,1.40984,78300001.0
2006-06-15 18:03:00,1.40978,1.41006,1.40941,1.40941,42000000.0
2006-06-15 18:04:00,1.40961,1.41016,1.40955,1.40979,59000000.0
2006-06-15 18:05:00,1.40978,1.40978,1.40958,1.40972,18200000.0
2006-06-15 18:06:00,1.40963,1.40993,1.40963,1.40969,49800001.0
2006-06-15 18:07:00,1.40983,1.40983,1.40961,1.40975,43900000.0
2006-06-15 18:08:00,1.40965,1.41027,1.40965,1.41011,51600000.0
2006-06-15 18:09:00,1.41006,1.41017,1.40979,1.40979,46600000.0
2006-06-15 18:10:00,1.40946,1.40966,1.40933,1.40944,35200000.0
2006-06-15 18:11:00,1.40955,1.4096,1.40934,1.4096,47400000.0
2006-06-15 18:12:00,1.40951,1.40951,1.40924,1.40925,36200000.0
2006-06-15 18:13:00,1.40936,1.40951,1.40921,1.40941,38800000.0
2006-06-15 18:14:00,1.40895,1.40959,1.40895,1.40956,32800000.0
2006-06-15 18:15:00,1.40931,1.40984,1.40931,1.40965,35200000.0
2006-06-15 18:16:00,1.40983,1.40998,1.40974,1.40978,40200000.0
2006-06-15 18:17:00,1.40982,1.4099,1.40957,1.40957,46100000.0
2006-06-15 18:18:00,1.40964,1.40977,1.4095,1.40972,37600000.0
2006-06-15 18:19:00,1.40985,1.4099,1.40967,1.40975,30800000.0
2006-06-15 18:20:00,1.40982,1.41002,1.40978,1.4098,34400000.0
2006-06-15 18:21:00,1.40999,1.41024,1.40984,1.40984,44500000.0
2006-06-15 18:22:00,1.40969,1.40994,1.40967,1.40987,39400001.0
2006-06-15 18:23:00,1.40974,1.40998,1.40971,1.40987,30800000.0
2006-06-15 18:24:00,1.40997,1.41012,1.4099,1.41001,53900000.0
2006-06-15 18:25:00,1.41018,1.41018,1.40988,1.41001,42300000.0
2006-06-15 18:26:00,1.40996,1.40997,1.40977,1.40977,39800000.0
2006-06-15 18:27:00,1.40974,1.41002,1.40963,1.40995,25200000.0
2006-06-15 18:28:00,1.40956,1.40987,1.40956,1.40977,38300000.0
2006-06-15 18:29:00,1.40977,1.41004,1.40974,1.40998,29700000.0
2006-06-15 18:30:00,1.41001,1.41001,1.40975,1.40989,32400000.0
2006-06-15 18:31:00,1.40991,1.40994,1.40969,1.40981,17200000.0
2006-06-15 18:32:00,1.40987,1.41003,1.40971,1.41003,30600000.0
2006-06-15 18:33:00,1.41018,1.41043,1.4101,1.41014,40800000.0
2006-06-15 18:34:00,1.41018,1.41043,1.41015,1.41034,22400000.0
2006-06-15 18:35:00,1.41032,1.41055,1.41007,1.41046,48500000.0
2006-06-15 18:36:00,1.41027,1.41053,1.41027,1.4103,60900000.0
2006-06-15 18:37:00,1.41042,1.41053,1.41037,1.41053,42200000.0
2006-06-15 18:38:00,1.4105,1.41071,1.41033,1.41055,31400000.0
2006-06-15 18:39:00,1.4102,1.41054,1.4102,1.41035,30400000.0
2006-06-15 18:40:00,1.41022,1.41033,1.41,1.41002,25800000.0
2006-06-15 18:41:00,1.41008,1.41037,1.41008,1.41037,38700000.0
2006-06-15 18:42:00,1.41038,1.41057,1.41034,1.41057,49800000.0
2006-06-15 18:43:00,1.41047,1.41065,1.41035,1.41045,30400000.0
2006-06-15 18:44:00,1.41054,1.41072,1.41048,1.41057,37200000.0
2006-06-15 18:45:00,1.41073,1.41078,1.41041,1.41041,39300000.0
2006-06-15 18:46:00,1.41056,1.41066,1.41053,1.41054,33800000.0
2006-06-15 18:47:00,1.41061,1.41061,1.41046,1.41049,35400000.0
2006-06-15 18:48:00,1.41041,1.41072,1.41033,1.41052,30800000.0
2006-06-15 18:49:00,1.4105,1.4105,1.41015,1.41031,30800000.0
2006-06-15 18:50:00,1.41046,1.41058,1.41032,1.41047,29800000.0
2006-06-15 18:51:00,1.41044,1.4107,1.41044,1.41056,38400000.0
2006-06-15 18:52:00,1.41028,1.41058,1.41028,1.41048,50700000.0
2006-06-15 18:53:00,1.41055,1.4106,1.41038,1.4104,28000000.0
2006-06-15 18:54:00,1.41052,1.41067,1.41026,1.41067,27800000.0
2006-06-15 18:55:00,1.41041,1.41061,1.41037,1.41044,34400000.0
2006-06-15 18:56:00,1.41024,1.41061,1.41002,1.41002,42000000.0
2006-06-15 18:57:00,1.41039,1.41049,1.41039,1.4104,17400000.0
2006-06-15 18:58:00,1.41038,1.4105,1.41028,1.41029,26400000.0
2006-06-15 18:59:00,1.41041,1.41048,1.41007,1.41038,31500000.0
2006-06-15 19:00:00,1.41043,1.41043,1.41,1.41036,36600000.0
2006-06-15 19:01:00,1.41058,1.41064,1.41035,1.41046,46600000.0
2006-06-15 19:02:00,1.4104,1.41046,1.4102,1.41046,25800000.0
2006-06-15 19:03:00,1.41045,1.41065,1.41028,1.41057,51600000.0
2006-06-15 19:04:00,1.41064,1.41077,1.41042,1.41062,28000000.0
2006-06-15 19:05:00,1.41059,1.41074,1.41049,1.41055,30600000.0
2006-06-15 19:06:00,1.4106,1.41065,1.41043,1.41065,57100000.0
2006-06-15 19:07:00,1.41059,1.41078,1.41041,1.41078,36400000.0
2006-06-15 19:08:00,1.41063,1.41086,1.41063,1.41073,44600000.0
2006-06-15 19:09:00,1.41083,1.41089,1.41072,1.41072,45000000.0
2006-06-15 19:10:00,1.41071,1.41071,1.41022,1.41022,55800001.0
2006-06-15 19:11:00,1.41055,1.41055,1.41024,1.41042,53300000.0
2006-06-15 19:12:00,1.41021,1.4105,1.41019,1.4105,32800000.0
2006-06-15 19:13:00,1.41065,1.41065,1.4103,1.41048,55000001.0
2006-06-15 19:14:00,1.41044,1.41071,1.4104,1.41071,33800000.0
2006-06-15 19:15:00,1.41047,1.4106,1.41014,1.4106,34600000.0
2006-06-15 19:16:00,1.41037,1.41037,1.41006,1.41017,22600000.0
2006-06-15 19:17:00,1.41021,1.41031,1.40982,1.40997,44600000.0
2006-06-15 19:18:00,1.41008,1.41014,1.40985,1.40995,45700000.0
2006-06-15 19:19:00,1.41003,1.41034,1.40988,1.41006,33400001.0
2006-06-15 19:20:00,1.40996,1.41005,1.40971,1.40992,73200000.0
2006-06-15 19:21:00,1.40969,1.40994,1.40969,1.40987,42400000.0
2006-06-15 19:22:00,1.40992,1.41005,1.40976,1.40996,50200001.0
2006-06-15 19:23:00,1.40983,1.41006,1.40959,1.40996,51800000.0
2006-06-15 19:24:00,1.40996,1.40996,1.40973,1.40985,39400000.0
2006-06-15 19:25:00,1.40987,1.40987,1.40955,1.4098,30400000.0
2006-06-15 19:26:00,1.40962,1.40996,1.40948,1.40982,43000000.0
2006-06-15 19:27:00,1.40979,1.40994,1.40954,1.40994,45500000.0
2006-06-15 19:28:00,1.40989,1.41011,1.40971,1.4098,32600000.0
2006-06-15 19:29:00,1.40975,1.40988,1.40939,1.40988,26000000.0
2006-06-15 19:30:00,1.41011,1.41021,1.4099,1.4099,44800000.0
2006-06-15 19:31:00,1.40979,1.40979,1.40909,1.40915,54300000.0
2006-06-15 19:32:00,1.40897,1.409,1.40866,1.40891,27600000.0
2006-06-15 19:33:00,1.40876,1.40892,1.40855,1.40892,42100000.0
2006-06-15 19:34:00,1.40897,1.40914,1.40891,1.40894,27800000.0
2006-06-15 19:35:00,1.40887,1.40894,1.40847,1.40894,51400001.0
2006-06-15 19:36:00,1.40893,1.40927,1.40893,1.4092,42000000.0
2006-06-15 19:37:00,1.40947,1.40966,1.40929,1.40929,29600000.0
2006-06-15 19:38:00,1.40929,1.40964,1.40929,1.40946,39200000.0
2006-06-15 19:39:00,1.40942,1.40949,1.40898,1.40913,41200000.0
2006-06-15 19:40:00,1.40899,1.40912,1.40882,1.40912,37800000.0
2006-06-15 19:41:00,1.40914,1.40921,1.40887,1.40902,53300000.0
2006-06-15 19:42:00,1.40879,1.40909,1.40862,1.40909,42100000.0
2006-06-15 19:43:00,1.40908,1.40914,1.40872,1.40897,35200000.0
2006-06-15 19:44:00,1.40881,1.40898,1.40875,1.40898,37600000.0
2006-06-15 19:45:00,1.40893,1.40902,1.40887,1.40894,49400000.0
2006-06-15 19:46:00,1.40892,1.40897,1.40856,1.40856,47200000.0
2006-06-15 19:47:00,1.40895,1.40919,1.40888,1.40903,35000000.0
2006-06-15 19:48:00,1.40896,1.40896,1.40846,1.40857,41000000.0
2006-06-15 19:49:00,1.40846,1.40855,1.40836,1.40836,28400000.0
2006-06-15 19:50:00,1.40834,1.40834,1.40732,1.40747,42000000.0
2006-06-15 19:51:00,1.40716,1.40736,1.40681,1.40681,47400000.0
2006-06-15 19:52:00,1.40684,1.40722,1.40683,1.40718,36500000.0
2006-06-15 19:53:00,1.40745,1.40761,1.40716,1.40735,57500000.0
2006-06-15 19:54:00,1.40733,1.40745,1.40733,1.40743,37000001.0
2006-06-15 19:55:00,1.40751,1.4077,1.40742,1.40742,34000000.0
2006-06-15 19:56:00,1.40732,1.40734,1.40687,1.40692,35900000.0
2006-06-15 19:57:00,1.40681,1.40695,1.40669,1.40682,29400000.0
2006-06-15 19:58:00,1.40672,1.40688,1.40672,1.40676,38800000.0
2006-06-15 19:59:00,1.40688,1.40688,1.40674,1.40674,37600000.0
2006-06-15 20:00:00,1.40648,1.40671,1.40626,1.40626,45000000.0
2006-06-15 20:01:00,1.40661,1.4069,1.40649,1.40665,59200001.0
2006-06-15 20:02:00,1.40674,1.40674,1.40636,1.4065,30800000.0
2006-06-15 20:03:00,1.40657,1.40662,1.4063,1.40648,40500001.0
2006-06-15 20:04:00,1.40641,1.40645,1.40611,1.40636,45000000.0
2006-06-15 20:05:00,1.40652,1.407,1.40652,1.40689,37200000.0
2006-06-15 20:06:00,1.40691,1.4071,1.40679,1.40686,28200000.0
2006-06-15 20:07:00,1.40679,1.40691,1.40656,1.40683,43400000.0
2006-06-15 20:08:00,1.40683,1.40683,1.40644,1.40676,38700000.0
2006-06-15 20:09:00,1.40682,1.40687,1.40675,1.40675,28600000.0
2006-06-15 20:10:00,1.40633,1.4069,1.40633,1.40667,41600000.0
2006-06-15 20:11:00,1.40671,1.40671,1.40652,1.40662,27500000.0
2006-06-15 20:12:00,1.40686,1.40702,1.40657,1.40702,58800001.0
2006-06-15 20:13:00,1.40694,1.40694,1.40679,1.40689,25200000.0
2006-06-15 20:14:00,1.4068,1.40694,1.40638,1.40685,43800000.0
2006-06-15 20:15:00,1.40682,1.40682,1.40657,1.40663,30000000.0
2006-06-15 20:16:00,1.40641,1.40682,1.40641,1.40655,34700000.0
2006-06-15 20:17:00,1.40664,1.40693,1.40648,1.40693,51400000.0
2006-06-15 20:18:00,1.40696,1.40709,1.40685,1.4069,34800000.0
2006-06-15 20:19:00,1.40698,1.40698,1.40674,1.40695,70700000.0
2006-06-15 20:20:00,1.40694,1.40699,1.40666,1.40699,40600000.0
2006-06-15 20:21:00,1.40688,1.40699,1.40682,1.40682,37200000.0
2006-06-15 20:22:00,1.40675,1.40679,1.40652,1.40668,36400000.0
2006-06-15 20:23:00,1.40674,1.40674,1.40641,1.40659,51200000.0
2006-06-15 20:24:00,1.4067,1.4067,1.40606,1.40606,25600000.0
2006-06-15 20:25:00,1.40637,1.40638,1.40608,1.4062,52900000.0
2006-06-15 20:26:00,1.40651,1.40651,1.40612,1.4064,49400000.0
2006-06-15 20:27:00,1.40644,1.40644,1.40596,1.40613,78100000.0
2006-06-15 20:28:00,1.40611,1.40626,1.40589,1.40597,32400001.0
2006-06-15 20:29:00,1.40598,1.40606,1.40562,1.40605,64000000.0
2006-06-15 20:30:00,1.40622,1.40622,1.40543,1.40561,30400000.0
2006-06-15 20:31:00,1.40563,1.40584,1.40545,1.40584,28200000.0
2006-06-15 20:32:00,1.40564,1.40572,1.4047,1.40496,34800000.0
2006-06-15 20:33:00,1.40505,1.40505,1.40473,1.40475,45100000.0
2006-06-15 20:34:00,1.40461,1.40503,1.40461,1.40493,42500000.0
2006-06-15 20:35:00,1.40487,1.4051,1.40476,1.40476,32200000.0
2006-06-15 20:36:00,1.40482,1.40485,1.40406,1.40406,48000000.0
2006-06-15 20:37:00,1.40422,1.40429,1.40402,1.40418,45800000.0
2006-06-15 20:38:00,1.40424,1.40441,1.40401,1.40441,46700000.0
2006-06-15 20:39:00,1.40424,1.40441,1.40394,1.40435,50800000.0
2006-06-15 20:40:00,1.40451,1.40485,1.40451,1.40461,38400000.0
2006-06-15 20:41:00,1.40464,1.40486,1.40448,1.40486,46000000.0
2006-06-15 20:42:00,1.40483,1.40493,1.40447,1.40493,27400000.0
2006-06-15 20:43:00,1.40469,1.4047,1.40438,1.40438,39000000.0
2006-06-15 20:44:00,1.40476,1.40526,1.40461,1.40484,44900000.0
2006-06-15 20:45:00,1.40459,1.40502,1.40459,1.40484,50000000.0
2006-06-15 20:46:00,1.40511,1.40561,1.40497,1.40561,44200000.0
2006-06-15 20:47:00,1.40552,1.40552,1.40508,1.40542,36600000.0
2006-06-15 20:48:00,1.4054,1.40587,1.4054,1.40576,32600000.0
2006-06-15 20:49:00,1.40585,1.406,1.40585,1.40589,36700000.0
2006-06-15 20:50:00,1.40579,1.40583,1.40572,1.40577,29600000.0
2006-06-15 20:51:00,1.40556,1.40587,1.40556,1.40563,14800000.0
2006-06-15 20:52:00,1.4055,1.40562,1.40548,1.40557,45400001.0
2006-06-15 20:53:00,1.40544,1.40563,1.40544,1.40562,33400000.0
2006-06-15 20:54:00,1.40536,1.40571,1.40536,1.4056,44800000.0
2006-06-15 20:55:00,1.40565,1.40595,1.40557,1.40591,27200000.0
2006-06-15 20:56:00,1.40572,1.40578,1.40566,1.40575,24800000.0
2006-06-15 20:57:00,1.40566,1.40566,1.40549,1.40553,25400000.0
2006-06-15 20:58:00,1.40555,1.40573,1.40545,1.40572,54400001.0
2006-06-15 20:59:00,1.40567,1.40581,1.40565,1.40575,53000000.0
2006-06-15 21:00:00,1.40569,1.40592,1.40558,1.40578,27900000.0
2006-06-15 21:01:00,1.40569,1.40576,1.40523,1.40523,36000000.0
2006-06-15 21:02:00,1.40568,1.40588,1.40535,1.40567,48200000.0
2006-06-15 21:03:00,1.40557,1.40571,1.40549,1.4056,24400000.0
2006-06-15 21:04:00,1.4057,1.4057,1.40552,1.40566,37200000.0
2006-06-15 21:05:00,1.40538,1.40573,1.40538,1.40556,27000000.0
2006-06-15 21:06:00,1.40579,1.40585,1.40556,1.40585,47400000.0
2006-06-15 21:07:00,1.4059,1.4059,1.40572,1.40583,23000000.0
2006-06-15 21:08:00,1.40576,1.40582,1.40567,1.40579,52300000.0
2006-06-15 21:09:00,1.40582,1.406,1.40561,1.40591,37600000.0
2006-06-15 21:10:00,1.40588,1.40588,1.40558,1.40575,42600000.0
2006-06-15 21:11:00,1.40579,1.406,1.40557,1.40578,55300000.0
2006-06-15 21:12:00,1.40588,1.4061,1.40583,1.40586,58400000.0
2006-06-15 21:13:00,1.4058,1.40598,1.40578,1.40585,62200000.0
2006-06-15 21:14:00,1.40583,1.40612,1.40583,1.40588,48100000.0
2006-06-15 21:15:00,1.40582,1.40598,1.40582,1.40598,46800000.0
2006-06-15 21:16:00,1.40576,1.4062,1.40576,1.40604,46400000.0
2006-06-15 21:17:00,1.40595,1.40611,1.40568,1.40568,44200000.0
2006-06-15 21:18:00,1.40616,1.40616,1.40558,1.40596,35200000.0
2006-06-15 21:19:00,1.40601,1.40601,1.40574,1.40582,51300001.0
2006-06-15 21:20:00,1.40582,1.40603,1.40575,1.40587,61700001.0
2006-06-15 21:21:00,1.40577,1.40602,1.40577,1.4059,41200001.0
2006-06-15 21:22:00,1.40553,1.40599,1.40553,1.40587,40000000.0
2006-06-15 21:23:00,1.40577,1.40596,1.40542,1.40542,44200000.0
2006-06-15 21:24:00,1.4057,1.4059,1.40555,1.40561,35000000.0
2006-06-15 21:25:00,1.40564,1.40584,1.40542,1.40542,75800002.0
2006-06-15 21:26:00,1.40574,1.4062,1.40574,1.40597,35000000.0
2006-06-15 21:27:00,1.40603,1.40608,1.40596,1.40601,30800000.0
2006-06-15 21:28:00,1.40599,1.40616,1.40599,1.40607,28100000.0
2006-06-15 21:29:00,1.40616,1.40616,1.40606,1.4061,37800000.0
2006-06-15 21:30:00,1.40612,1.40615,1.40587,1.40587,42400000.0
2006-06-15 21:31:00,1.40591,1.40598,1.40577,1.40593,21000000.0
2006-06-15 21:32:00,1.40597,1.40597,1.40575,1.40579,37400000.0
2006-06-15 21:33:00,1.40592,1.40619,1.40589,1.40604,21400000.0
2006-06-15 21:34:00,1.40616,1.40619,1.40608,1.40615,42800000.0
2006-06-15 21:35:00,1.40604,1.40617,1.40574,1.40617,27300000.0
2006-06-15 21:36:00,1.40622,1.40622,1.40582,1.40614,41000000.0
2006-06-15 21:37:00,1.40628,1.40628,1.40616,1.40626,29400000.0
2006-06-15 21:38:00,1.40626,1.40626,1.40604,1.40608,37200001.0
2006-06-15 21:39:00,1.40589,1.40612,1.40589,1.40603,42200000.0
2006-06-15 21:40:00,1.40574,1.40583,1.40558,1.40566,32100000.0
2006-06-15 21:41:00,1.40564,1.40579,1.40558,1.40574,29600000.0
2006-06-15 21:42:00,1.40577,1.4058,1.40541,1.40541,51800001.0
2006-06-15 21:43:00,1.40554,1.40577,1.40538,1.40577,26600000.0
2006-06-15 21:44:00,1.40557,1.40557,1.40514,1.40514,32400001.0
2006-06-15 21:45:00,1.40535,1.40548,1.40529,1.40529,32800000.0
2006-06-15 21:46:00,1.40523,1.40523,1.40466,1.40469,45800000.0
2006-06-15 21:47:00,1.40463,1.40483,1.40463,1.40466,36900000.0
2006-06-15 21:48:00,1.40484,1.40497,1.40459,1.40464,44600000.0
2006-06-15 21:49:00,1.40463,1.40478,1.40459,1.40478,36200000.0
2006-06-15 21:50:00,1.405,1.40511,1.4049,1.40491,27400000.0
2006-06-15 21:51:00,1.40486,1.4054,1.40486,1.4054,48000000.0
2006-06-15 21:52:00,1.40505,1.40531,1.40493,1.40506,25600000.0
2006-06-15 21:53:00,1.40493,1.40504,1.40484,1.40484,43200001.0
2006-06-15 21:54:00,1.40486,1.40511,1.40442,1.40466,55600000.0
2006-06-15 21:55:00,1.40464,1.40479,1.40458,1.40472,39600000.0
2006-06-15 21:56:00,1.40451,1.40462,1.40442,1.40459,32400000.0
2006-06-15 21:57:00,1.40429,1.4044,1.40398,1.40436,45600001.0
2006-06-15 21:58:00,1.40418,1.40434,1.4041,1.4041,36500000.0
2006-06-15 21:59:00,1.40397,1.40397,1.40345,1.40345,39000000.0
2006-06-15 22:00:00,1.40334,1.40346,1.40319,1.40346,40400000.0
2006-06-15 22:01:00,1.40338,1.40381,1.40338,1.40367,69900002.0
2006-06-15 22:02:00,1.40372,1.4038,1.40357,1.40357,59800001.0
2006-06-15 22:03:00,1.40365,1.40378,1.40347,1.40378,23800000.0
2006-06-15 22:04:00,1.40378,1.40392,1.40361,1.40361,31800000.0
2006-06-15 22:05:00,1.40372,1.40379,1.40345,1.40379,23200000.0
2006-06-15 22:06:00,1.40382,1.40389,1.40351,1.40379,42400000.0
2006-06-15 22:07:00,1.4038,1.40393,1.40369,1.40369,39800000.0
2006-06-15 22:08:00,1.40335,1.40438,1.40335,1.40438,34300000.0
2006-06-15 22:09:00,1.40453,1.40466,1.40432,1.40447,32400000.0
2006-06-15 22:10:00,1.40444,1.40456,1.40428,1.40447,38500000.0
2006-06-15 22:11:00,1.40443,1.40471,1.40438,1.40438,27800000.0
2006-06-15 22:12:00,1.40432,1.40441,1.40407,1.40407,40000000.0
2006-06-15 22:13:00,1.40416,1.40431,1.40398,1.40399,28200000.0
2006-06-15 22:14:00,1.40381,1.40423,1.40375,1.40402,61700001.0
2006-06-15 22:15:00,1.40374,1.40411,1.40374,1.40382,32600000.0
2006-06-15 22:16:00,1.4038,1.404,1.40378,1.40379,48800000.0
2006-06-15 22:17:00,1.40406,1.40412,1.40381,1.40409,18200000.0
2006-06-15 22:18:00,1.4041,1.4041,1.40386,1.40387,38800000.0
2006-06-15 22:19:00,1.40387,1.40416,1.40387,1.40408,30600000.0
2006-06-15 22:20:00,1.4041,1.40422,1.40389,1.40399,49200000.0
2006-06-15 22:21:00,1.40386,1.40396,1.40357,1.40385,33600000.0
2006-06-15 22:22:00,1.40392,1.40392,1.40363,1.40379,37600000.0
2006-06-15 22:23:00,1.40385,1.40385,1.40347,1.40347,25600000.0
2006-06-15 22:24:00,1.40359,1.40365,1.40341,1.40364,37600000.0
2006-06-15 22:25:00,1.4034,1.4034,1.40287,1.40287,39800000.0
2006-06-15 22:26:00,1.40245,1.4027,1.40235,1.4027,33700000.0
2006-06-15 22:27:00,1.40262,1.4027,1.40225,1.40268,46100000.0
2006-06-15 22:28:00,1.40262,1.40286,1.40256,1.40278,49800000.0
2006-06-15 22:29:00,1.40289,1.40308,1.40276,1.40293,23600000.0
2006-06-15 22:30:00,1.4029,1.40297,1.4026,1.4026,42200000.0
2006-06-15 22:31:00,1.40274,1.40275,1.40205,1.40274,27600000.0
2006-06-15 22:32:00,1.4027,1.4028,1.40255,1.40264,31600000.0
2006-06-15 22:33:00,1.40251,1.40283,1.40251,1.40283,54400000.0
2006-06-15 22:34:00,1.40285,1.40313,1.40269,1.40269,46800000.0
2006-06-15 22:35:00,1.403,1.40318,1.40299,1.40304,56800000.0
2006-06-15 22:36:00,1.40305,1.40305,1.40227,1.40227,29000000.0
2006-06-15 22:37:00,1.40289,1.403,1.40281,1.403,62600000.0
2006-06-15 22:38:00,1.40291,1.40311,1.4029,1.40304,35000000.0
2006-06-15 22:39:00,1.4036,1.40371,1.40347,1.40355,22200000.0
2006-06-15 22:40:00,1.40368,1.40371,1.40324,1.40324,32400000.0
2006-06-15 22:41:00,1.40347,1.40385,1.40339,1.40385,44700000.0
2006-06-15 22:42:00,1.40396,1.40409,1.40369,1.40409,47800000.0
2006-06-15 22:43:00,1.40418,1.40418,1.40368,1.40387,28700000.0
2006-06-15 22:44:00,1.4037,1.40389,1.40358,1.40389,25600000.0
2006-06-15 22:45:00,1.404,1.40406,1.40387,1.40406,32800000.0
2006-06-15 22:46:00,1.40407,1.40425,1.40404,1.40404,36300000.0
2006-06-15 22:47:00,1.4041,1.4041,1.40389,1.40401,39700000.0
2006-06-15 22:48:00,1.40383,1.40457,1.40383,1.40457,29200000.0
2006-06-15 22:49:00,1.40452,1.40457,1.40414,1.40444,29800000.0
2006-06-15 22:50:00,1.40448,1.40456,1.40419,1.40419,28200000.0
2006-06-15 22:51:00,1.40443,1.4045,1.40433,1.4045,19100000.0
2006-06-15 22:52:00,1.40439,1.40443,1.40411,1.40411,28000000.0
2006-06-15 22:53:00,1.40407,1.40413,1.40356,1.40413,51000001.0
2006-06-15 22:54:00,1.40408,1.40412,1.40388,1.40388,34200001.0
2006-06-15 22:55:00,1.40403,1.40414,1.40389,1.40389,33600000.0
2006-06-15 22:56:00,1.40397,1.40409,1.40385,1.40409,44500000.0
2006-06-15 22:57:00,1.40391,1.40391,1.40341,1.40341,43300000.0
2006-06-15 22:58:00,1.40365,1.40375,1.40363,1.40363,30000000.0
2006-06-15 22:59:00,1.4038,1.40385,1.40363,1.4038,67500000.0
2006-06-15 23:00:00,1.40375,1.40385,1.40357,1.40357,30000000.0
2006-06-15 23:01:00,1.4036,1.4038,1.4035,1.4036,55700000.0
2006-06-15 23:02:00,1.4035,1.4036,1.4035,1.4035,55700000.0
2006-06-15 23:03:00,1.4036,1.4037,1.4035,1.4037,55700000.0
2006-06-15 23:04:00,1.4035,1.4036,1.4034,1.4035,55700000.0
2006-06-15 23:05:00,1.4049,1.4059,1.404,1.4041,55700000.0
2006-06-15 23:06:00,1.404,1.4042,1.4038,1.404,55700000.0
2006-06-15 23:07:00,1.4036,1.4038,1.4036,1.4036,55700000.0
2006-06-15 23:08:00,1.4037,1.4044,1.4037,1.4043,55700000.0
2006-06-15 23:09:00,1.4039,1.4043,1.4039,1.4043,55700000.0
2006-06-15 23:10:00,1.4045,1.4045,1.4043,1.4043,55700000.0
2006-06-15 23:13:00,1.4045,1.4046,1.4045,1.4045,55700000.0
2006-06-15 23:14:00,1.405,1.405,1.4048,1.4048,55700000.0
2006-06-15 23:15:00,1.405,1.4051,1.4049,1.4051,55700000.0
2006-06-15 23:16:00,1.4049,1.4051,1.4049,1.405,55700000.0
2006-06-15 23:17:00,1.4049,1.4049,1.4045,1.4049,55700000.0
2006-06-15 23:18:00,1.40387,1.40394,1.40357,1.40374,55700000.0
2006-06-15 23:19:00,1.4051,1.4051,1.405,1.405,61400000.0
2006-06-15 23:20:00,1.4048,1.4049,1.4047,1.4049,61400000.0
2006-06-15 23:21:00,1.4048,1.4049,1.4047,1.4047,61400000.0
2006-06-15 23:22:00,1.405,1.405,1.4048,1.4049,61400000.0
2006-06-15 23:23:00,1.4046,1.4046,1.4045,1.4046,61400000.0
2006-06-15 23:24:00,1.4045,1.4046,1.4045,1.4046,61400000.0
2006-06-15 23:25:00,1.4047,1.4047,1.4046,1.4046,61400000.0
2006-06-15 23:26:00,1.4045,1.4045,1.4045,1.4045,61400000.0
2006-06-15 23:27:00,1.4044,1.4046,1.4043,1.4045,61400000.0
2006-06-15 23:28:00,1.4049,1.4049,1.4043,1.4044,61400000.0
2006-06-15 23:29:00,1.4037,1.40395,1.40351,1.40371,61400000.0
2006-06-15 23:30:00,1.40353,1.40376,1.40313,1.40376,32600000.0
2006-06-15 23:31:00,1.40363,1.40385,1.40332,1.40385,25400000.0
2006-06-15 23:32:00,1.40365,1.404,1.40363,1.404,45000000.0
2006-06-15 23:33:00,1.40395,1.4041,1.40395,1.40407,44500000.0
2006-06-15 23:34:00,1.4041,1.40418,1.4039,1.40395,36200000.0
2006-06-15 23:35:00,1.40434,1.40448,1.40422,1.40438,19800000.0
2006-06-15 23:36:00,1.40449,1.40449,1.4043,1.4043,27600000.0
2006-06-15 23:37:00,1.40428,1.40428,1.40413,1.40422,28400000.0
2006-06-15 23:38:00,1.40431,1.40452,1.40425,1.40452,36000000.0
2006-06-15 23:39:00,1.40434,1.40444,1.40429,1.40439,54200000.0
2006-06-15 23:40:00,1.40459,1.40459,1.40345,1.40345,56500000.0
2006-06-15 23:41:00,1.40372,1.40425,1.40368,1.40368,43600000.0
2006-06-15 23:42:00,1.40408,1.40408,1.40372,1.40397,35800000.0
2006-06-15 23:43:00,1.40406,1.40413,1.40362,1.40404,31400000.0
2006-06-15 23:44:00,1.40409,1.40409,1.40382,1.40399,37600000.0
2006-06-15 23:45:00,1.40392,1.40415,1.40372,1.40395,40800000.0
2006-06-15 23:46:00,1.40415,1.40428,1.40413,1.40422,84100000.0
2006-06-15 23:47:00,1.40425,1.40433,1.40405,1.40427,59000000.0
2006-06-15 23:48:00,1.40434,1.40449,1.40417,1.40446,26000000.0
2006-06-15 23:49:00,1.40451,1.40451,1.40408,1.40428,29600000.0
2006-06-15 23:50:00,1.40426,1.40426,1.4039,1.4042,25600000.0
2006-06-15 23:51:00,1.40441,1.40442,1.4041,1.40426,61600000.0
2006-06-15 23:52:00,1.40406,1.40406,1.40371,1.40401,36800000.0
2006-06-15 23:53:00,1.40412,1.40412,1.40378,1.40399,32600000.0
2006-06-15 23:54:00,1.404,1.40405,1.40335,1.40335,43600000.0
2006-06-15 23:55:00,1.4038,1.40399,1.4038,1.40387,40000001.0
2006-06-15 23:56:00,1.40399,1.40399,1.40369,1.40381,27900000.0
2006-06-15 23:57:00,1.40379,1.40379,1.40348,1.40348,27800000.0
2006-06-15 23:58:00,1.40339,1.40352,1.40309,1.40344,35800000.0
2006-06-15 23:59:00,1.40344,1.40354,1.40324,1.40329,37200000.0
2006-06-16 00:00:00,1.40346,1.40369,1.40337,1.40359,69300000.0
2006-06-16 00:01:00,1.4036,1.4036,1.40305,1.40344,56400000.0
2006-06-16 00:02:00,1.40344,1.40344,1.40291,1.40323,40200000.0
2006-06-16 00:03:00,1.40329,1.40351,1.40329,1.4034,42300000.0
2006-06-16 00:04:00,1.40347,1.40362,1.40347,1.40362,28600000.0
2006-06-16 00:05:00,1.40367,1.40367,1.40344,1.40344,41800000.0
2006-06-16 00:06:00,1.40355,1.40374,1.40355,1.40374,26900000.0
2006-06-16 00:07:00,1.40355,1.40355,1.40322,1.40328,23400000.0
2006-06-16 00:08:00,1.40348,1.40348,1.40313,1.40334,48100000.0
2006-06-16 00:09:00,1.4031,1.40324,1.40293,1.40307,43600000.0
2006-06-16 00:10:00,1.40309,1.40312,1.40294,1.40302,58200001.0
2006-06-16 00:11:00,1.40307,1.40312,1.40287,1.40305,25400000.0
2006-06-16 00:12:00,1.40315,1.40315,1.40292,1.40292,27000000.0
2006-06-16 00:13:00,1.40309,1.40314,1.40276,1.40313,23800000.0
2006-06-16 00:14:00,1.4031,1.40324,1.40297,1.40322,38800000.0
2006-06-16 00:15:00,1.40302,1.40332,1.40302,1.40317,40600001.0
2006-06-16 00:16:00,1.40334,1.40345,1.40325,1.40328,38800000.0
2006-06-16 00:17:00,1.40331,1.40351,1.40331,1.40341,42500000.0
2006-06-16 00:18:00,1.40346,1.40346,1.40316,1.40316,42600000.0
2006-06-16 00:19:00,1.40341,1.40359,1.40336,1.40359,54700000.0
2006-06-16 00:20:00,1.40363,1.40363,1.40326,1.40326,33100000.0
2006-06-16 00:21:00,1.40358,1.40366,1.40346,1.40359,23000000.0
2006-06-16 00:22:00,1.40344,1.40371,1.40344,1.40371,33000000.0
2006-06-16 00:23:00,1.40368,1.4038,1.40323,1.40363,44400000.0
2006-06-16 00:24:00,1.40376,1.40383,1.40361,1.40378,30000000.0
2006-06-16 00:25:00,1.40366,1.40383,1.40356,1.40371,69700000.0
2006-06-16 00:26:00,1.40373,1.40381,1.40359,1.40377,28400000.0
2006-06-16 00:27:00,1.40405,1.40412,1.40399,1.40407,28600000.0
2006-06-16 00:28:00,1.40415,1.40422,1.40391,1.40401,54900000.0
2006-06-16 00:29:00,1.404,1.40413,1.40391,1.40401,38500000.0
2006-06-16 00:30:00,1.40381,1.40428,1.40381,1.4041,38400000.0
2006-06-16 00:31:00,1.4041,1.4041,1.40404,1.40404,32400000.0
2006-06-16 00:32:00,1.40401,1.40426,1.40398,1.40402,31400000.0
2006-06-16 00:33:00,1.40428,1.40428,1.40402,1.40422,29100000.0
2006-06-16 00:34:00,1.40412,1.40427,1.40399,1.40399,39700000.0
2006-06-16 00:35:00,1.40428,1.40428,1.40398,1.40412,33200000.0
2006-06-16 00:36:00,1.40409,1.40412,1.40399,1.40402,28600000.0
2006-06-16 00:37:00,1.4041,1.40414,1.40406,1.40406,24600000.0
2006-06-16 00:38:00,1.40412,1.40422,1.40402,1.40407,34600000.0
2006-06-16 00:39:00,1.4042,1.40436,1.40404,1.40415,40200000.0
2006-06-16 00:40:00,1.40427,1.40438,1.40415,1.40438,28600000.0
2006-06-16 00:41:00,1.40439,1.40439,1.40404,1.40424,38500000.0
2006-06-16 00:42:00,1.40424,1.40434,1.40424,1.40432,39500000.0
2006-06-16 00:43:00,1.40411,1.40442,1.4039,1.40441,52200000.0
2006-06-16 00:44:00,1.40443,1.40452,1.40433,1.40452,49400000.0
2006-06-16 00:45:00,1.40445,1.40445,1.40416,1.40424,86300002.0
2006-06-16 00:46:00,1.40431,1.40439,1.40421,1.40439,38500000.0
2006-06-16 00:47:00,1.40432,1.4044,1.4042,1.40429,30400000.0
2006-06-16 00:48:00,1.40411,1.40454,1.40411,1.40428,23000000.0
2006-06-16 00:49:00,1.40442,1.40442,1.40402,1.40423,32600000.0
2006-06-16 00:50:00,1.40428,1.40447,1.40417,1.40429,41000000.0
2006-06-16 00:51:00,1.40437,1.4044,1.40418,1.40431,68700000.0
2006-06-16 00:52:00,1.40413,1.40435,1.40409,1.40435,55800000.0
2006-06-16 00:53:00,1.40416,1.40439,1.40414,1.40439,64600001.0
2006-06-16 00:54:00,1.40401,1.40439,1.40401,1.40439,53400001.0
2006-06-16 00:55:00,1.40441,1.40448,1.40409,1.40448,35400000.0
2006-06-16 00:56:00,1.40434,1.40434,1.40362,1.40362,35700000.0
2006-06-16 00:57:00,1.4036,1.4036,1.40313,1.40313,38800000.0
2006-06-16 00:58:00,1.40343,1.40357,1.40334,1.40345,45500000.0
2006-06-16 00:59:00,1.40358,1.40358,1.40343,1.40358,26400000.0
2006-06-16 01:00:00,1.40355,1.40367,1.40345,1.40353,29100000.0
2006-06-16 01:01:00,1.4036,1.40383,1.40352,1.40369,33500000.0
2006-06-16 01:02:00,1.40396,1.404,1.40356,1.40356,42100000.0
2006-06-16 01:03:00,1.40397,1.40404,1.40376,1.40394,41000000.0
2006-06-16 01:04:00,1.40385,1.40396,1.40383,1.40385,34800000.0
2006-06-16 01:05:00,1.40387,1.4039,1.40371,1.40374,52700000.0
2006-06-16 01:06:00,1.40376,1.40381,1.40356,1.40381,60200000.0
2006-06-16 01:07:00,1.4038,1.40389,1.40362,1.40374,31000000.0
2006-06-16 01:08:00,1.40392,1.40412,1.40364,1.40364,23000000.0
2006-06-16 01:09:00,1.40414,1.40439,1.40406,1.40439,25200000.0
2006-06-16 01:10:00,1.40439,1.40447,1.40409,1.40432,29200000.0
2006-06-16 01:11:00,1.4042,1.40431,1.4042,1.4043,24000000.0
2006-06-16 01:12:00,1.40408,1.40418,1.40373,1.40398,35400000.0
2006-06-16 01:13:00,1.40417,1.4042,1.4039,1.4042,48200001.0
2006-06-16 01:14:00,1.404,1.40418,1.40381,1.404,43800000.0
2006-06-16 01:15:00,1.40405,1.4041,1.40377,1.40405,46200000.0
2006-06-16 01:16:00,1.404,1.40418,1.4039,1.40403,56400000.0
2006-06-16 01:17:00,1.40412,1.40425,1.40399,1.40421,33000000.0
2006-06-16 01:18:00,1.40427,1.40459,1.40421,1.40455,25200000.0
2006-06-16 01:19:00,1.40433,1.40433,1.40398,1.40398,58400002.0
2006-06-16 01:20:00,1.404,1.40408,1.40347,1.40408,30800000.0
2006-06-16 01:21:00,1.40395,1.40425,1.40395,1.40425,38600000.0
2006-06-16 01:22:00,1.40431,1.40431,1.40384,1.40403,36400000.0
2006-06-16 01:23:00,1.40387,1.40387,1.40358,1.40358,33000000.0
2006-06-16 01:24:00,1.40399,1.40418,1.40395,1.40418,24800000.0
2006-06-16 01:25:00,1.40416,1.40445,1.4039,1.40435,42200000.0
2006-06-16 01:26:00,1.40427,1.40454,1.40427,1.40448,28200000.0
2006-06-16 01:27:00,1.40451,1.40459,1.40436,1.40459,30200000.0
2006-06-16 01:28:00,1.40451,1.40472,1.40429,1.40447,51000001.0
2006-06-16 01:29:00,1.40456,1.4046,1.40414,1.40414,23400000.0
2006-06-16 01:30:00,1.40444,1.40482,1.40417,1.40478,51300000.0
2006-06-16 01:31:00,1.40474,1.4049,1.40465,1.40471,40500000.0
2006-06-16 01:32:00,1.40457,1.40467,1.40437,1.40449,31400000.0
2006-06-16 01:33:00,1.40458,1.40467,1.40447,1.40463,28200000.0
2006-06-16 01:34:00,1.40456,1.40459,1.40412,1.40451,26600000.0
2006-06-16 01:35:00,1.40451,1.40463,1.40425,1.40425,37300000.0
2006-06-16 01:36:00,1.40446,1.40463,1.40446,1.40447,50700000.0
2006-06-16 01:37:00,1.40459,1.40473,1.40435,1.40464,34000000.0
2006-06-16 01:38:00,1.40458,1.40478,1.40452,1.40478,42000001.0
2006-06-16 01:39:00,1.40457,1.40466,1.40423,1.40454,61200000.0
2006-06-16 01:40:00,1.40445,1.40456,1.4044,1.4045,28400000.0
2006-06-16 01:41:00,1.40444,1.40471,1.40437,1.4045,50000000.0
2006-06-16 01:42:00,1.40458,1.40468,1.40438,1.40458,27800000.0
2006-06-16 01:43:00,1.40463,1.40468,1.40412,1.40455,28400000.0
2006-06-16 01:44:00,1.40467,1.40474,1.4044,1.40469,48400001.0
2006-06-16 01:45:00,1.40469,1.40483,1.4046,1.40475,40000000.0
2006-06-16 01:46:00,1.40471,1.40487,1.40464,1.40478,35200000.0
2006-06-16 01:47:00,1.40479,1.40494,1.40466,1.40466,38000000.0
2006-06-16 01:48:00,1.40481,1.40491,1.40446,1.40446,35800000.0
2006-06-16 01:49:00,1.40481,1.40494,1.40431,1.40476,45100000.0
2006-06-16 01:50:00,1.40478,1.40496,1.40445,1.40491,34100000.0
2006-06-16 01:51:00,1.40492,1.40492,1.40471,1.40473,42200000.0
2006-06-16 01:52:00,1.40487,1.40487,1.40443,1.40443,25800000.0
2006-06-16 01:53:00,1.40464,1.40467,1.40452,1.40457,46400000.0
2006-06-16 01:54:00,1.4046,1.40483,1.40457,1.40482,56400000.0
2006-06-16 01:55:00,1.40485,1.40516,1.40485,1.40485,32800000.0
2006-06-16 01:56:00,1.40494,1.40503,1.40479,1.40479,43600000.0
2006-06-16 01:57:00,1.40484,1.40502,1.40479,1.405,35300000.0
2006-06-16 01:58:00,1.40498,1.40505,1.40458,1.40475,35800000.0
2006-06-16 01:59:00,1.40508,1.40521,1.40501,1.40521,51200000.0
2006-06-16 02:00:00,1.40493,1.40544,1.40493,1.40519,38100000.0
2006-06-16 02:01:00,1.40497,1.40497,1.40478,1.40487,46400000.0
2006-06-16 02:02:00,1.40471,1.40514,1.40471,1.40508,130500001.0
2006-06-16 02:03:00,1.40522,1.40539,1.40518,1.40533,59000000.0
2006-06-16 02:04:00,1.40529,1.40534,1.40525,1.40525,49200000.0
2006-06-16 02:05:00,1.40526,1.40526,1.40519,1.40524,66500000.0
2006-06-16 02:06:00,1.40543,1.40556,1.4052,1.40552,79600000.0
2006-06-16 02:07:00,1.40547,1.40547,1.40505,1.40536,213700000.0
2006-06-16 02:08:00,1.40528,1.4054,1.40528,1.4054,48000000.0
2006-06-16 02:09:00,1.40536,1.40549,1.40507,1.40535,192500001.0
2006-06-16 02:10:00,1.40491,1.40527,1.40491,1.40497,136700000.0
2006-06-16 02:11:00,1.4049,1.40495,1.4049,1.40491,50800000.0
2006-06-16 02:12:00,1.40487,1.40503,1.40487,1.40503,49600000.0
2006-06-16 02:13:00,1.40498,1.4051,1.40498,1.4051,46400000.0
2006-06-16 02:14:00,1.40513,1.40525,1.40494,1.40515,139400000.0
2006-06-16 02:15:00,1.40498,1.40505,1.4048,1.40493,216600000.0
2006-06-16 02:16:00,1.40532,1.40541,1.40517,1.40534,30000000.0
2006-06-16 02:17:00,1.40505,1.4053,1.40474,1.40506,232800001.0
2006-06-16 02:18:00,1.40509,1.40528,1.40464,1.40508,37400000.0
2006-06-16 02:19:00,1.40518,1.40525,1.40489,1.40494,34400000.0
2006-06-16 02:20:00,1.4051,1.4053,1.40504,1.40518,43700000.0
2006-06-16 02:21:00,1.40492,1.40525,1.40482,1.40525,43400000.0
2006-06-16 02:22:00,1.40487,1.40492,1.40487,1.40492,25800000.0
2006-06-16 02:23:00,1.40519,1.40533,1.40512,1.40512,38600000.0
2006-06-16 02:24:00,1.40506,1.40526,1.40496,1.40523,33900000.0
2006-06-16 02:25:00,1.40519,1.40529,1.40499,1.40504,110100000.0
2006-06-16 02:26:00,1.40492,1.40533,1.40492,1.40521,103400000.0
2006-06-16 02:27:00,1.40507,1.4051,1.40492,1.40497,59600000.0
2006-06-16 02:28:00,1.40512,1.40525,1.40506,1.40512,41800000.0
2006-06-16 02:29:00,1.40534,1.40537,1.40505,1.40537,60500000.0
2006-06-16 02:30:00,1.40561,1.40567,1.40547,1.40552,38800000.0
2006-06-16 02:31:00,1.40527,1.40537,1.40517,1.4052,63300000.0
2006-06-16 02:32:00,1.40542,1.40557,1.40527,1.40547,38300000.0
2006-06-16 02:33:00,1.40518,1.40522,1.40505,1.40515,204700000.0
2006-06-16 02:34:00,1.4055,1.4055,1.4053,1.40547,55600000.0
2006-06-16 02:35:00,1.4055,1.40555,1.40513,1.40518,69500000.0
2006-06-16 02:36:00,1.40543,1.40557,1.4054,1.40552,38800000.0
2006-06-16 02:37:00,1.40508,1.40508,1.40459,1.40483,83400000.0
2006-06-16 02:38:00,1.40493,1.40496,1.40483,1.4049,49600001.0
2006-06-16 02:39:00,1.40489,1.40494,1.40481,1.4049,27800000.0
2006-06-16 02:40:00,1.40501,1.40516,1.405,1.40508,36300000.0
2006-06-16 02:41:00,1.40508,1.40515,1.40487,1.40487,20800000.0
2006-06-16 02:42:00,1.405,1.40522,1.405,1.40519,47000000.0
2006-06-16 02:43:00,1.40514,1.40529,1.40508,1.40529,52500001.0
2006-06-16 02:44:00,1.40526,1.40544,1.40519,1.40544,47700000.0
2006-06-16 02:45:00,1.40498,1.40519,1.40492,1.40503,36200000.0
2006-06-16 02:46:00,1.40488,1.40505,1.40477,1.40488,143000000.0
2006-06-16 02:47:00,1.40538,1.40555,1.40497,1.40538,249600002.0
2006-06-16 02:48:00,1.40543,1.4057,1.40543,1.40558,109100001.0
2006-06-16 02:49:00,1.40545,1.40568,1.40521,1.40528,55400000.0
2006-06-16 02:50:00,1.4055,1.40568,1.40523,1.40568,104800000.0
2006-06-16 02:51:00,1.40525,1.4054,1.4051,1.40528,78100000.0
2006-06-16 02:52:00,1.40555,1.40556,1.40511,1.40511,39800001.0
2006-06-16 02:53:00,1.40517,1.40528,1.40496,1.40513,32800000.0
2006-06-16 02:54:00,1.40526,1.40529,1.40473,1.40473,59000000.0
2006-06-16 02:55:00,1.40477,1.40499,1.40457,1.40469,42600000.0
2006-06-16 02:56:00,1.40463,1.40468,1.4046,1.40463,65000000.0
2006-06-16 02:57:00,1.40484,1.40497,1.40484,1.40497,57200000.0
2006-06-16 02:58:00,1.405,1.40513,1.405,1.40504,77600001.0
2006-06-16 02:59:00,1.40495,1.40501,1.4048,1.4048,90300000.0
2006-06-16 03:00:00,1.40498,1.40518,1.40494,1.40513,131700000.0
2006-06-16 03:01:00,1.40514,1.40515,1.40495,1.40495,56500001.0
2006-06-16 03:02:00,1.40498,1.40498,1.40473,1.40478,56600001.0
2006-06-16 03:03:00,1.40478,1.40499,1.40477,1.40499,65800000.0
2006-06-16 03:04:00,1.405,1.40526,1.4048,1.40486,48000000.0
2006-06-16 03:05:00,1.40486,1.40489,1.40477,1.4048,53600000.0
2006-06-16 03:06:00,1.40476,1.40478,1.40466,1.40475,58800000.0
2006-06-16 03:07:00,1.40466,1.40506,1.40453,1.40502,127900000.0
2006-06-16 03:08:00,1.40482,1.40482,1.40432,1.40437,43800001.0
2006-06-16 03:09:00,1.40468,1.40488,1.40439,1.40488,46000000.0
2006-06-16 03:10:00,1.40431,1.40479,1.40428,1.40479,20400000.0
2006-06-16 03:11:00,1.40446,1.40448,1.40436,1.40436,28400000.0
2006-06-16 03:12:00,1.4045,1.40453,1.40414,1.40445,37200000.0
2006-06-16 03:13:00,1.40422,1.40461,1.40422,1.40451,44600000.0
2006-06-16 03:14:00,1.40444,1.40459,1.40419,1.40444,29200000.0
2006-06-16 03:15:00,1.40409,1.40449,1.40406,1.40406,34000000.0
2006-06-16 03:16:00,1.40384,1.40405,1.40365,1.40405,47200000.0
2006-06-16 03:17:00,1.40403,1.40413,1.40351,1.4041,83600002.0
2006-06-16 03:18:00,1.40408,1.40408,1.40376,1.40407,24200000.0
2006-06-16 03:19:00,1.40392,1.40404,1.40373,1.40404,25200000.0
2006-06-16 03:20:00,1.40358,1.40404,1.40358,1.40404,44400000.0
2006-06-16 03:21:00,1.40368,1.40368,1.40357,1.40357,38300000.0
2006-06-16 03:22:00,1.40355,1.40358,1.40346,1.4035,54800000.0
2006-06-16 03:23:00,1.40355,1.40368,1.40351,1.40355,82200001.0
2006-06-16 03:24:00,1.40372,1.40382,1.40372,1.40378,62200000.0
2006-06-16 03:25:00,1.40422,1.40422,1.40379,1.40385,24000000.0
2006-06-16 03:26:00,1.40369,1.40376,1.40359,1.40373,130000000.0
2006-06-16 03:27:00,1.40378,1.40383,1.40365,1.4038,88900000.0
2006-06-16 03:28:00,1.40377,1.4038,1.40366,1.40377,47400000.0
2006-06-16 03:29:00,1.40378,1.40383,1.40375,1.4038,39400000.0
2006-06-16 03:30:00,1.40382,1.40395,1.4037,1.40395,63200000.0
2006-06-16 03:31:00,1.40392,1.40429,1.40392,1.40429,43000000.0
2006-06-16 03:32:00,1.40425,1.40447,1.40417,1.40417,29000000.0
2006-06-16 03:33:00,1.40399,1.40409,1.40399,1.40406,66000001.0
2006-06-16 03:34:00,1.40433,1.40455,1.40413,1.40413,66800001.0
2006-06-16 03:35:00,1.40419,1.40423,1.40395,1.40404,76200000.0
2006-06-16 03:36:00,1.40411,1.40444,1.4039,1.40444,54800000.0
2006-06-16 03:37:00,1.40435,1.40443,1.40408,1.40442,36000000.0
2006-06-16 03:38:00,1.40446,1.40457,1.40431,1.40436,25400000.0
2006-06-16 03:39:00,1.40399,1.40405,1.40385,1.40385,67000000.0
2006-06-16 03:40:00,1.40388,1.4044,1.40375,1.40435,129400000.0
2006-06-16 03:41:00,1.40436,1.40443,1.40424,1.40424,86000001.0
2006-06-16 03:42:00,1.40431,1.40448,1.40429,1.40448,75500000.0
2006-06-16 03:43:00,1.40428,1.40443,1.40428,1.40443,27400000.0
2006-06-16 03:44:00,1.40434,1.40452,1.40426,1.40441,23000000.0
2006-06-16 03:45:00,1.40442,1.40459,1.4044,1.40458,57200001.0
2006-06-16 03:46:00,1.4041,1.40433,1.40397,1.40397,62500000.0
2006-06-16 03:47:00,1.40401,1.40418,1.40398,1.40398,30200000.0
2006-06-16 03:48:00,1.4045,1.40455,1.40423,1.40436,30600000.0
2006-06-16 03:49:00,1.40438,1.40438,1.40385,1.40391,35600000.0
2006-06-16 03:50:00,1.40421,1.40447,1.40408,1.40409,111500000.0
2006-06-16 03:51:00,1.40425,1.40433,1.40425,1.40429,40700000.0
2006-06-16 03:52:00,1.40434,1.40434,1.40397,1.40398,79600000.0
2006-06-16 03:53:00,1.40393,1.40411,1.40383,1.40404,67600000.0
2006-06-16 03:54:00,1.40404,1.40458,1.40404,1.40421,30800000.0
2006-06-16 03:55:00,1.40435,1.40439,1.40415,1.40437,43600000.0
2006-06-16 03:56:00,1.40423,1.40433,1.40412,1.40412,17400000.0
2006-06-16 03:57:00,1.4036,1.40373,1.40357,1.40365,139100000.0
2006-06-16 03:58:00,1.40361,1.40459,1.40349,1.40364,230000001.0
2006-06-16 03:59:00,1.40397,1.40425,1.40394,1.4041,155800000.0
2006-06-16 04:00:00,1.40409,1.4042,1.40399,1.40399,55000000.0
2006-06-16 04:01:00,1.40392,1.40421,1.40376,1.40421,124500000.0
2006-06-16 04:02:00,1.40429,1.40459,1.40407,1.40407,114700000.0
2006-06-16 04:03:00,1.40426,1.40426,1.40403,1.40426,97600000.0
2006-06-16 04:04:00,1.4041,1.40416,1.40403,1.4041,122600000.0
2006-06-16 04:05:00,1.40393,1.40464,1.40376,1.40464,180400000.0
2006-06-16 04:06:00,1.4044,1.40482,1.4044,1.4045,129400000.0
2006-06-16 04:07:00,1.40454,1.40456,1.40431,1.40431,147400001.0
2006-06-16 04:08:00,1.40463,1.40471,1.40463,1.40469,9200000.0
2006-06-16 04:09:00,1.40482,1.40482,1.40457,1.40477,33200000.0
2006-06-16 04:10:00,1.40461,1.40461,1.40428,1.40443,137000002.0
2006-06-16 04:11:00,1.40441,1.40444,1.40408,1.4042,49400000.0
2006-06-16 04:12:00,1.40413,1.40424,1.40413,1.40415,84900000.0
2006-06-16 04:13:00,1.40412,1.40429,1.40409,1.40411,82000000.0
2006-06-16 04:14:00,1.40421,1.40431,1.40412,1.40431,80600000.0
2006-06-16 04:15:00,1.40426,1.40469,1.40426,1.4046,80200000.0
2006-06-16 04:16:00,1.40453,1.40461,1.40425,1.40435,90300000.0
2006-06-16 04:17:00,1.40444,1.40451,1.4044,1.40447,37800000.0
2006-06-16 04:18:00,1.4043,1.40446,1.40426,1.40432,102900000.0
2006-06-16 04:19:00,1.40433,1.40444,1.40433,1.40437,60200000.0
2006-06-16 04:20:00,1.4043,1.40445,1.4042,1.4042,187500000.0
2006-06-16 04:21:00,1.40422,1.40442,1.40421,1.40432,37200000.0
2006-06-16 04:22:00,1.40437,1.40474,1.40432,1.40474,44400000.0
2006-06-16 04:23:00,1.40432,1.40437,1.40432,1.40432,43200000.0
2006-06-16 04:24:00,1.40435,1.40451,1.40435,1.4044,133200000.0
2006-06-16 04:25:00,1.40424,1.40471,1.40421,1.40446,205800000.0
2006-06-16 04:26:00,1.40456,1.40456,1.40425,1.40431,118600000.0
2006-06-16 04:27:00,1.40441,1.40457,1.40439,1.40445,101900000.0
2006-06-16 04:28:00,1.40452,1.40463,1.40438,1.40438,68300000.0
2006-06-16 04:29:00,1.40428,1.40471,1.40428,1.40464,83900001.0
2006-06-16 04:30:00,1.40424,1.4047,1.40419,1.4046,64800000.0
2006-06-16 04:31:00,1.40455,1.40465,1.40434,1.40465,30400000.0
2006-06-16 04:32:00,1.40466,1.40466,1.4045,1.40458,26800000.0
2006-06-16 04:33:00,1.40476,1.40487,1.40461,1.40465,54400000.0
2006-06-16 04:34:00,1.40467,1.40482,1.40467,1.40473,36000000.0
2006-06-16 04:35:00,1.40473,1.40486,1.40471,1.40471,58300000.0
2006-06-16 04:36:00,1.40485,1.40492,1.4042,1.40482,245500000.0
2006-06-16 04:37:00,1.40476,1.40519,1.40454,1.40484,133700001.0
2006-06-16 04:38:00,1.40483,1.40483,1.40464,1.4047,35000000.0
2006-06-16 04:39:00,1.40466,1.40489,1.40464,1.40471,79400000.0
2006-06-16 04:40:00,1.40455,1.40482,1.40455,1.40482,25200000.0
2006-06-16 04:41:00,1.40459,1.40489,1.40456,1.40483,56900001.0
2006-06-16 04:42:00,1.40462,1.40473,1.40446,1.40458,77200000.0
2006-06-16 04:43:00,1.40444,1.40444,1.40434,1.40434,40800000.0
2006-06-16 04:44:00,1.40419,1.4047,1.40416,1.4047,38000000.0
2006-06-16 04:45:00,1.40461,1.40466,1.40419,1.40449,27800000.0
2006-06-16 04:46:00,1.40439,1.40468,1.40439,1.40459,51600000.0
2006-06-16 04:47:00,1.40457,1.40529,1.40457,1.40529,106600000.0
2006-06-16 04:48:00,1.40528,1.40553,1.40528,1.40548,50600000.0
2006-06-16 04:49:00,1.40527,1.40527,1.40476,1.40483,63000000.0
2006-06-16 04:50:00,1.40524,1.40545,1.40524,1.4054,41600000.0
2006-06-16 04:51:00,1.40483,1.40483,1.40483,1.40483,30800000.0
2006-06-16 04:52:00,1.40474,1.4054,1.40474,1.40496,36600000.0
2006-06-16 04:53:00,1.40477,1.40512,1.40472,1.40487,53800000.0
2006-06-16 04:54:00,1.40457,1.40478,1.40453,1.40453,46000000.0
2006-06-16 04:55:00,1.4048,1.40509,1.40436,1.40509,50600001.0
2006-06-16 04:56:00,1.40482,1.40502,1.4048,1.40487,36600000.0
2006-06-16 04:57:00,1.40459,1.40496,1.40454,1.40454,55400000.0
2006-06-16 04:58:00,1.40465,1.40507,1.40465,1.40485,33000000.0
2006-06-16 04:59:00,1.40448,1.40468,1.40442,1.40442,136500001.0
2006-06-16 05:00:00,1.40466,1.40469,1.40453,1.40463,43900000.0
2006-06-16 05:01:00,1.40464,1.40489,1.40464,1.40489,24800000.0
2006-06-16 05:02:00,1.40479,1.40491,1.40459,1.40479,28200000.0
2006-06-16 05:03:00,1.40459,1.40484,1.40454,1.40461,138200001.0
2006-06-16 05:04:00,1.40462,1.40473,1.40458,1.40473,187100000.0
2006-06-16 05:05:00,1.40475,1.40478,1.40465,1.40472,175700000.0
2006-06-16 05:06:00,1.40485,1.40489,1.40464,1.40486,176700000.0
2006-06-16 05:07:00,1.40479,1.4051,1.40463,1.40468,230200000.0
2006-06-16 05:08:00,1.40487,1.40487,1.4046,1.40464,325700000.0
2006-06-16 05:09:00,1.40458,1.40495,1.40456,1.40465,206200000.0
2006-06-16 05:10:00,1.40471,1.40484,1.40462,1.40472,217800000.0
2006-06-16 05:11:00,1.40462,1.40472,1.40452,1.40457,135100000.0
2006-06-16 05:12:00,1.40455,1.40457,1.40443,1.40443,136800000.0
2006-06-16 05:13:00,1.4045,1.40486,1.4045,1.40467,162600000.0
2006-06-16 05:14:00,1.40474,1.40492,1.40472,1.40485,217400001.0
2006-06-16 05:15:00,1.40504,1.40519,1.40493,1.40516,31400000.0
2006-06-16 05:16:00,1.40506,1.40514,1.40495,1.405,178400000.0
2006-06-16 05:17:00,1.40507,1.40522,1.40492,1.40522,145800000.0
2006-06-16 05:18:00,1.40509,1.40509,1.40484,1.40499,231400000.0
2006-06-16 05:19:00,1.40474,1.40514,1.40458,1.40458,254200000.0
2006-06-16 05:20:00,1.40468,1.40483,1.40463,1.40473,294600001.0
2006-06-16 05:21:00,1.40465,1.40501,1.40462,1.40481,321100000.0
2006-06-16 05:22:00,1.40482,1.40482,1.40466,1.40469,214400000.0
2006-06-16 05:23:00,1.40463,1.40476,1.40463,1.40471,128000000.0
2006-06-16 05:24:00,1.40466,1.40466,1.40456,1.40456,161800000.0
2006-06-16 05:25:00,1.4048,1.40512,1.40466,1.4047,245200000.0
2006-06-16 05:26:00,1.40462,1.40462,1.4043,1.40451,119700000.0
2006-06-16 05:27:00,1.40482,1.40488,1.40444,1.40467,177400000.0
2006-06-16 05:28:00,1.40479,1.40489,1.40454,1.40479,315900003.0
2006-06-16 05:29:00,1.4048,1.40501,1.40466,1.40482,216400001.0
2006-06-16 05:30:00,1.40484,1.40497,1.40466,1.40468,164700000.0
2006-06-16 05:31:00,1.40471,1.40501,1.40468,1.40476,87800000.0
2006-06-16 05:32:00,1.40491,1.40504,1.40486,1.40496,155900000.0
2006-06-16 05:33:00,1.40494,1.40505,1.40488,1.40493,218200001.0
2006-06-16 05:34:00,1.4049,1.40514,1.40475,1.4048,208300000.0
2006-06-16 05:35:00,1.405,1.40507,1.40492,1.40502,27000000.0
2006-06-16 05:36:00,1.40479,1.40495,1.40473,1.40473,211900001.0
2006-06-16 05:37:00,1.40472,1.4049,1.4047,1.40481,196200001.0
2006-06-16 05:38:00,1.40487,1.40508,1.40484,1.40508,145500000.0
2006-06-16 05:39:00,1.40514,1.40521,1.40497,1.40505,140100000.0
2006-06-16 05:40:00,1.40485,1.40512,1.40477,1.40502,213200000.0
2006-06-16 05:41:00,1.40492,1.40512,1.40479,1.40489,120300001.0
2006-06-16 05:42:00,1.40497,1.40502,1.40482,1.40487,233300000.0
2006-06-16 05:43:00,1.40485,1.40495,1.40484,1.40485,99400000.0
2006-06-16 05:44:00,1.40487,1.40497,1.40473,1.40476,126900001.0
2006-06-16 05:45:00,1.40467,1.40487,1.40462,1.40467,113500000.0
2006-06-16 05:46:00,1.40472,1.40487,1.40467,1.40477,186800000.0
2006-06-16 05:47:00,1.40481,1.40509,1.40479,1.40509,209200001.0
2006-06-16 05:48:00,1.40498,1.40523,1.40492,1.40513,286500001.0
2006-06-16 05:49:00,1.40512,1.4052,1.40484,1.40493,203300002.0
2006-06-16 05:50:00,1.40499,1.40546,1.40499,1.40506,287800001.0
2006-06-16 05:51:00,1.40512,1.40512,1.40497,1.40497,160400000.0
2006-06-16 05:52:00,1.40495,1.40517,1.4049,1.40517,183100001.0
2006-06-16 05:53:00,1.40503,1.40516,1.40487,1.40487,136000002.0
2006-06-16 05:54:00,1.40507,1.40524,1.40492,1.40517,219300001.0
2006-06-16 05:55:00,1.40507,1.40517,1.40492,1.40502,207300000.0
2006-06-16 05:56:00,1.4051,1.40533,1.40504,1.40511,129600001.0
2006-06-16 05:57:00,1.4051,1.40518,1.40508,1.40511,179100001.0
2006-06-16 05:58:00,1.40518,1.40523,1.40506,1.40506,127700001.0
2006-06-16 05:59:00,1.40518,1.40518,1.405,1.40503,67900000.0
2006-06-16 06:00:00,1.40501,1.40501,1.40473,1.40478,202400000.0
2006-06-16 06:01:00,1.40487,1.40487,1.40464,1.40473,132800000.0
2006-06-16 06:02:00,1.40474,1.40491,1.40471,1.40478,219600000.0
2006-06-16 06:03:00,1.40486,1.40506,1.40485,1.40498,36200000.0
2006-06-16 06:04:00,1.40481,1.40483,1.40473,1.40481,165000000.0
2006-06-16 06:05:00,1.4048,1.40491,1.40473,1.40478,380600000.0
2006-06-16 06:06:00,1.40483,1.40501,1.40479,1.40484,77200000.0
2006-06-16 06:07:00,1.40481,1.40483,1.40455,1.40473,372800002.0
2006-06-16 06:08:00,1.40453,1.40472,1.40446,1.40452,530300001.0
2006-06-16 06:09:00,1.40448,1.40487,1.40442,1.40463,372700002.0
2006-06-16 06:10:00,1.40472,1.40503,1.40462,1.40477,277400000.0
2006-06-16 06:11:00,1.40469,1.40482,1.40461,1.40475,411400000.0
2006-06-16 06:12:00,1.40476,1.40502,1.40474,1.40487,299900002.0
2006-06-16 06:13:00,1.40479,1.40506,1.40467,1.40467,360100002.0
2006-06-16 06:14:00,1.40483,1.40483,1.4045,1.40462,365100001.0
2006-06-16 06:15:00,1.40459,1.40461,1.40443,1.40449,153700000.0
2006-06-16 06:16:00,1.40449,1.40495,1.40446,1.40495,219300001.0
2006-06-16 06:17:00,1.40499,1.40514,1.40499,1.40499,187600002.0
2006-06-16 06:18:00,1.40503,1.40526,1.40503,1.40506,243500000.0
2006-06-16 06:19:00,1.40506,1.40528,1.40506,1.40518,161300000.0
2006-06-16 06:20:00,1.40511,1.40523,1.40498,1.40502,296600000.0
2006-06-16 06:21:00,1.40514,1.40522,1.40502,1.40514,219500000.0
2006-06-16 06:22:00,1.40511,1.40534,1.40507,1.40518,254100000.0
2006-06-16 06:23:00,1.40506,1.40528,1.40503,1.40512,281300000.0
2006-06-16 06:24:00,1.40514,1.4053,1.40501,1.40513,325200001.0
2006-06-16 06:25:00,1.40511,1.40518,1.40505,1.4051,184000000.0
2006-06-16 06:26:00,1.40504,1.4052,1.40496,1.4052,347300000.0
2006-06-16 06:27:00,1.40512,1.40518,1.40501,1.40512,316300001.0
2006-06-16 06:28:00,1.40502,1.40513,1.40467,1.40467,376600000.0
2006-06-16 06:29:00,1.40464,1.40478,1.40458,1.4046,98200000.0
2006-06-16 06:30:00,1.40457,1.40479,1.40454,1.40465,322200001.0
2006-06-16 06:31:00,1.40472,1.40488,1.40463,1.40478,148700001.0
2006-06-16 06:32:00,1.40482,1.40492,1.40479,1.40486,175200000.0
2006-06-16 06:33:00,1.40478,1.40495,1.40469,1.40475,261100001.0
2006-06-16 06:34:00,1.40476,1.40511,1.40476,1.4049,239500000.0
2006-06-16 06:35:00,1.40477,1.40527,1.40477,1.40483,174300000.0
2006-06-16 06:36:00,1.40473,1.40481,1.40463,1.40463,102000001.0
2006-06-16 06:37:00,1.40474,1.40486,1.40473,1.40483,189800000.0
2006-06-16 06:38:00,1.40482,1.40493,1.40469,1.40483,109100000.0
2006-06-16 06:39:00,1.40494,1.40499,1.40489,1.40494,53700001.0
2006-06-16 06:40:00,1.40488,1.40494,1.40476,1.40484,146300000.0
2006-06-16 06:41:00,1.40486,1.40496,1.40479,1.40489,172400001.0
2006-06-16 06:42:00,1.40485,1.40492,1.40466,1.40475,283600000.0
2006-06-16 06:43:00,1.40477,1.40482,1.40471,1.40479,155500001.0
2006-06-16 06:44:00,1.40485,1.40491,1.40474,1.40479,319000001.0
2006-06-16 06:45:00,1.4048,1.40483,1.40462,1.40475,239900000.0
2006-06-16 06:46:00,1.40471,1.40479,1.40462,1.40466,232300000.0
2006-06-16 06:47:00,1.40468,1.40477,1.40457,1.40477,258900000.0
2006-06-16 06:48:00,1.40464,1.40487,1.40462,1.40477,31600000.0
2006-06-16 06:49:00,1.40461,1.40494,1.40454,1.40467,272600000.0
2006-06-16 06:50:00,1.40482,1.40487,1.40467,1.40472,42800000.0
2006-06-16 06:51:00,1.40492,1.40492,1.4045,1.40477,29100000.0
2006-06-16 06:52:00,1.40464,1.4048,1.40464,1.40465,196700000.0
2006-06-16 06:53:00,1.40467,1.40494,1.40467,1.40474,206100000.0
2006-06-16 06:54:00,1.40465,1.40497,1.40457,1.40472,500100001.0
2006-06-16 06:55:00,1.40472,1.40482,1.40462,1.40474,334800001.0
2006-06-16 06:56:00,1.40487,1.40487,1.40477,1.40477,37600000.0
2006-06-16 06:57:00,1.40482,1.40487,1.40479,1.4048,76900000.0
2006-06-16 06:58:00,1.40488,1.40493,1.40473,1.40486,222200001.0
2006-06-16 06:59:00,1.40475,1.40493,1.40469,1.40484,297800000.0
2006-06-16 07:00:00,1.40498,1.405,1.40483,1.40483,130700000.0
2006-06-16 07:01:00,1.40475,1.40488,1.40465,1.40488,288300000.0
2006-06-16 07:02:00,1.40489,1.40504,1.40479,1.40489,355600000.0
2006-06-16 07:03:00,1.40498,1.40522,1.40498,1.40517,150400000.0
2006-06-16 07:04:00,1.40517,1.4054,1.40516,1.40527,383900000.0
2006-06-16 07:05:00,1.40536,1.40536,1.4052,1.40526,112800000.0
2006-06-16 07:06:00,1.40525,1.40525,1.40498,1.40503,170600000.0
2006-06-16 07:07:00,1.40499,1.40499,1.40474,1.40495,186400000.0
2006-06-16 07:08:00,1.40502,1.40512,1.40487,1.40497,255400000.0
2006-06-16 07:09:00,1.40495,1.40495,1.40478,1.40481,233900002.0
2006-06-16 07:10:00,1.40499,1.40502,1.40482,1.40485,391300000.0
2006-06-16 07:11:00,1.40498,1.40509,1.40496,1.40505,357000001.0
2006-06-16 07:12:00,1.40498,1.40512,1.40492,1.4051,293600000.0
2006-06-16 07:13:00,1.40516,1.40517,1.40494,1.40503,247100000.0
2006-06-16 07:14:00,1.40505,1.40529,1.40503,1.40522,529500000.0
2006-06-16 07:15:00,1.40544,1.40562,1.4052,1.40562,270100000.0
2006-06-16 07:16:00,1.4055,1.40562,1.4054,1.40549,162500000.0
2006-06-16 07:17:00,1.40546,1.40558,1.40532,1.40535,228800000.0
2006-06-16 07:18:00,1.40538,1.40572,1.40533,1.40572,473200003.0
2006-06-16 07:19:00,1.40574,1.40588,1.40557,1.40572,304200000.0
2006-06-16 07:20:00,1.40566,1.40566,1.4053,1.4054,445000001.0
2006-06-16 07:21:00,1.40527,1.4054,1.4052,1.40522,303000001.0
2006-06-16 07:22:00,1.40532,1.40548,1.40527,1.4054,372300002.0
2006-06-16 07:23:00,1.40545,1.4057,1.40538,1.40563,448300001.0
2006-06-16 07:24:00,1.40557,1.40566,1.40548,1.40554,290900000.0
2006-06-16 07:25:00,1.40553,1.40561,1.4053,1.40552,397600002.0
2006-06-16 07:26:00,1.40546,1.40559,1.40532,1.40541,277600002.0
2006-06-16 07:27:00,1.40534,1.4055,1.40522,1.40545,161700000.0
2006-06-16 07:28:00,1.4054,1.40551,1.40536,1.40539,246600000.0
2006-06-16 07:29:00,1.40542,1.40546,1.40514,1.40515,210300001.0
2006-06-16 07:30:00,1.40511,1.40528,1.40507,1.40518,546400001.0
2006-06-16 07:31:00,1.40511,1.40529,1.40508,1.40524,250800001.0
2006-06-16 07:32:00,1.40532,1.40535,1.40509,1.40521,471500001.0
2006-06-16 07:33:00,1.40516,1.40528,1.40506,1.40516,399600000.0
2006-06-16 07:34:00,1.40513,1.40532,1.40511,1.40519,300900000.0
2006-06-16 07:35:00,1.40518,1.40534,1.40518,1.40521,251200000.0
2006-06-16 07:36:00,1.40523,1.40541,1.40514,1.40538,393600000.0
2006-06-16 07:37:00,1.40541,1.40551,1.40524,1.40534,205900000.0
2006-06-16 07:38:00,1.40526,1.40544,1.40526,1.40539,49900000.0
2006-06-16 07:39:00,1.40529,1.40539,1.40519,1.40539,383600000.0
2006-06-16 07:40:00,1.40534,1.40546,1.40521,1.40529,324000000.0
2006-06-16 07:41:00,1.40527,1.40549,1.40521,1.40537,638300003.0
2006-06-16 07:42:00,1.40528,1.40529,1.40511,1.40521,330900002.0
2006-06-16 07:43:00,1.4052,1.40536,1.40513,1.40525,211700000.0
2006-06-16 07:44:00,1.40526,1.40528,1.40513,1.40518,383600001.0
2006-06-16 07:45:00,1.40521,1.40528,1.40502,1.40505,402200003.0
2006-06-16 07:46:00,1.40507,1.40524,1.40499,1.40507,415500000.0
2006-06-16 07:47:00,1.40504,1.40538,1.40501,1.40507,713800004.0
2006-06-16 07:48:00,1.40502,1.40522,1.40497,1.40502,718700002.0
2006-06-16 07:49:00,1.40521,1.4053,1.40496,1.40524,703300001.0
2006-06-16 07:50:00,1.40531,1.40545,1.40514,1.40529,552700000.0
2006-06-16 07:51:00,1.40545,1.40548,1.40518,1.40536,652900002.0
2006-06-16 07:52:00,1.40526,1.40528,1.40507,1.40524,395900001.0
2006-06-16 07:53:00,1.40521,1.40554,1.40508,1.40539,683200002.0
2006-06-16 07:54:00,1.40538,1.40555,1.40534,1.40544,381300001.0
2006-06-16 07:55:00,1.40521,1.40532,1.40488,1.40508,408700001.0
2006-06-16 07:56:00,1.40504,1.40526,1.40496,1.40519,668100002.0
2006-06-16 07:57:00,1.40513,1.4053,1.40498,1.40505,599400001.0
2006-06-16 07:58:00,1.40511,1.40521,1.40498,1.40503,587900000.0
2006-06-16 07:59:00,1.40506,1.40519,1.40479,1.40479,457500000.0
2006-06-16 08:00:00,1.40482,1.40495,1.40462,1.40474,423400002.0
2006-06-16 08:01:00,1.40464,1.40496,1.40455,1.40474,530100002.0
2006-06-16 08:02:00,1.40479,1.40494,1.40473,1.40486,251800000.0
2006-06-16 08:03:00,1.40489,1.40507,1.4048,1.40486,479200001.0
2006-06-16 08:04:00,1.40487,1.40517,1.40481,1.40517,414300001.0
2006-06-16 08:05:00,1.40538,1.4055,1.40527,1.40534,261900000.0
2006-06-16 08:06:00,1.40553,1.40557,1.40522,1.40545,687800002.0
2006-06-16 08:07:00,1.40531,1.40549,1.40527,1.40546,491300001.0
2006-06-16 08:08:00,1.40563,1.40604,1.40563,1.40598,359800000.0
2006-06-16 08:09:00,1.40603,1.40609,1.40569,1.40595,572700004.0
2006-06-16 08:10:00,1.40603,1.40613,1.40563,1.40594,523300000.0
2006-06-16 08:11:00,1.40591,1.40621,1.40583,1.40593,278100001.0
2006-06-16 08:12:00,1.40579,1.4059,1.40568,1.40578,440600001.0
2006-06-16 08:13:00,1.40571,1.40571,1.40548,1.40564,232300002.0
2006-06-16 08:14:00,1.40572,1.40594,1.40572,1.40591,93000001.0
2006-06-16 08:15:00,1.40576,1.40592,1.40566,1.40566,284100001.0
2006-06-16 08:16:00,1.40562,1.40586,1.40553,1.40553,299800001.0
2006-06-16 08:17:00,1.40528,1.40533,1.40512,1.40515,243100001.0
2006-06-16 08:18:00,1.40525,1.40566,1.40525,1.40537,185000000.0
2006-06-16 08:19:00,1.4053,1.40584,1.40526,1.40526,319100000.0
2006-06-16 08:20:00,1.40521,1.40523,1.405,1.40504,291200000.0
2006-06-16 08:21:00,1.40507,1.40534,1.40495,1.40502,472200000.0
2006-06-16 08:22:00,1.40505,1.40516,1.40492,1.405,337200000.0
2006-06-16 08:23:00,1.40497,1.40513,1.40493,1.40504,233300000.0
2006-06-16 08:24:00,1.40538,1.40608,1.40528,1.40583,463000000.0
2006-06-16 08:25:00,1.40607,1.4062,1.40598,1.40598,541200001.0
2006-06-16 08:26:00,1.40589,1.40594,1.40571,1.40584,337900000.0
2006-06-16 08:27:00,1.40592,1.40608,1.40574,1.40608,356600001.0
2006-06-16 08:28:00,1.40634,1.40668,1.40604,1.40604,554900000.0
2006-06-16 08:29:00,1.40585,1.40599,1.40559,1.40559,480900002.0
2006-06-16 08:30:00,1.40536,1.40552,1.40511,1.40523,482300001.0
2006-06-16 08:31:00,1.40525,1.40561,1.40522,1.40537,250800000.0
2006-06-16 08:32:00,1.40524,1.40527,1.40495,1.4051,311700000.0
2006-06-16 08:33:00,1.40507,1.40512,1.40494,1.40504,176100000.0
2006-06-16 08:34:00,1.40507,1.40557,1.40497,1.40516,664400003.0
2006-06-16 08:35:00,1.40519,1.40546,1.40519,1.40541,515900003.0
2006-06-16 08:36:00,1.40549,1.4058,1.40537,1.40569,365200000.0
2006-06-16 08:37:00,1.40584,1.40608,1.40577,1.40586,363300000.0
2006-06-16 08:38:00,1.40586,1.40601,1.40574,1.40588,328700000.0
2006-06-16 08:39:00,1.40573,1.4059,1.40539,1.40553,582400001.0
2006-06-16 08:40:00,1.40556,1.40595,1.40556,1.40565,307800000.0
2006-06-16 08:41:00,1.40587,1.40603,1.40568,1.40595,439100000.0
2006-06-16 08:42:00,1.40605,1.40634,1.40597,1.40603,486600002.0
2006-06-16 08:43:00,1.4062,1.40638,1.40603,1.40609,303400000.0
2006-06-16 08:44:00,1.40614,1.40627,1.40601,1.40616,468400000.0
2006-06-16 08:45:00,1.40623,1.4065,1.40609,1.40613,645800001.0
2006-06-16 08:46:00,1.40614,1.40624,1.40589,1.40619,788700004.0
2006-06-16 08:47:00,1.40625,1.40637,1.40616,1.40618,499100001.0
2006-06-16 08:48:00,1.40616,1.40632,1.40599,1.40619,300200000.0
2006-06-16 08:49:00,1.40627,1.4065,1.40621,1.40631,510300002.0
2006-06-16 08:50:00,1.40655,1.40666,1.40639,1.40655,575900001.0
2006-06-16 08:51:00,1.40668,1.40706,1.40666,1.40696,620500002.0
2006-06-16 08:52:00,1.40712,1.40717,1.40671,1.40689,628800005.0
2006-06-16 08:53:00,1.40722,1.40731,1.40695,1.4072,534500001.0
2006-06-16 08:54:00,1.40708,1.40708,1.40652,1.40658,671300003.0
2006-06-16 08:55:00,1.40661,1.40666,1.40629,1.40629,602700001.0
2006-06-16 08:56:00,1.40624,1.40658,1.40608,1.40635,554300002.0
2006-06-16 08:57:00,1.40638,1.40656,1.4062,1.40629,502900002.0
2006-06-16 08:58:00,1.40625,1.40641,1.40594,1.40613,462400000.0
2006-06-16 08:59:00,1.40601,1.40616,1.40596,1.40601,322800001.0
2006-06-16 09:00:00,1.40619,1.40645,1.40615,1.40644,455700001.0
2006-06-16 09:01:00,1.40647,1.40653,1.40623,1.40637,388900000.0
2006-06-16 09:02:00,1.40636,1.40643,1.40617,1.40625,612300000.0
2006-06-16 09:03:00,1.40615,1.4063,1.40602,1.40616,614000002.0
2006-06-16 09:04:00,1.40641,1.40677,1.40612,1.40664,587300001.0
2006-06-16 09:05:00,1.40673,1.40694,1.40662,1.40672,577400002.0
2006-06-16 09:06:00,1.4066,1.40691,1.40655,1.40662,607300002.0
2006-06-16 09:07:00,1.40653,1.40665,1.40637,1.40637,318400000.0
2006-06-16 09:08:00,1.40627,1.40627,1.40606,1.40606,227500001.0
2006-06-16 09:09:00,1.40609,1.40624,1.406,1.4061,268900000.0
2006-06-16 09:10:00,1.40601,1.40611,1.40586,1.40589,344400000.0
2006-06-16 09:11:00,1.40603,1.40633,1.40589,1.40617,650600002.0
2006-06-16 09:12:00,1.40632,1.40653,1.40626,1.40626,470600003.0
2006-06-16 09:13:00,1.40637,1.40661,1.40634,1.40637,477400001.0
2006-06-16 09:14:00,1.40631,1.40652,1.40619,1.40652,303200000.0
2006-06-16 09:15:00,1.40648,1.40653,1.40622,1.40653,391800000.0
2006-06-16 09:16:00,1.40648,1.40672,1.40648,1.40658,526100002.0
2006-06-16 09:17:00,1.4065,1.40671,1.40643,1.40661,549600001.0
2006-06-16 09:18:00,1.40662,1.40683,1.4066,1.40663,200000000.0
2006-06-16 09:19:00,1.4067,1.40688,1.40659,1.40667,513400002.0
2006-06-16 09:20:00,1.40663,1.40688,1.40663,1.40674,289300000.0
2006-06-16 09:21:00,1.40683,1.40693,1.40673,1.40688,386500001.0
2006-06-16 09:22:00,1.40685,1.40699,1.40676,1.40681,345200000.0
2006-06-16 09:23:00,1.40688,1.40688,1.40666,1.40677,356500001.0
2006-06-16 09:24:00,1.40676,1.40689,1.4066,1.40664,325100001.0
2006-06-16 09:25:00,1.4067,1.40679,1.40661,1.40678,411600000.0
2006-06-16 09:26:00,1.40669,1.40689,1.40666,1.40679,612900004.0
2006-06-16 09:27:00,1.40677,1.40706,1.40675,1.40693,379700000.0
2006-06-16 09:28:00,1.40703,1.40716,1.40685,1.40699,521800002.0
2006-06-16 09:29:00,1.40708,1.40713,1.40689,1.40702,450200002.0
2006-06-16 09:30:00,1.40712,1.40723,1.4069,1.407,691900003.0
2006-06-16 09:31:00,1.40694,1.40721,1.40693,1.40707,354400000.0
2006-06-16 09:32:00,1.4071,1.40736,1.407,1.40736,420700001.0
2006-06-16 09:33:00,1.40735,1.40735,1.40698,1.40702,266500001.0
2006-06-16 09:34:00,1.40707,1.40715,1.40688,1.40703,454100000.0
2006-06-16 09:35:00,1.40701,1.40723,1.40699,1.407,205900000.0
2006-06-16 09:36:00,1.40698,1.407,1.40649,1.40655,407900001.0
2006-06-16 09:37:00,1.40688,1.40688,1.40654,1.40686,431600002.0
2006-06-16 09:38:00,1.40689,1.4071,1.40678,1.40686,395700001.0
2006-06-16 09:39:00,1.40681,1.40685,1.40654,1.40663,372800000.0
2006-06-16 09:40:00,1.40664,1.40686,1.40658,1.40662,444200000.0
2006-06-16 09:41:00,1.40656,1.40657,1.40631,1.40643,499500001.0
2006-06-16 09:42:00,1.40653,1.4069,1.40653,1.40677,502800001.0
2006-06-16 09:43:00,1.40677,1.40677,1.40655,1.40663,298000000.0
2006-06-16 09:44:00,1.40652,1.40668,1.40641,1.40647,469000002.0
2006-06-16 09:45:00,1.40665,1.40677,1.40653,1.40668,524300000.0
2006-06-16 09:46:00,1.40664,1.40676,1.4065,1.40657,305000000.0
2006-06-16 09:47:00,1.4066,1.40684,1.4066,1.4066,474800004.0
2006-06-16 09:48:00,1.40666,1.40672,1.40646,1.40648,355900000.0
2006-06-16 09:49:00,1.4065,1.40668,1.40627,1.40651,584800003.0
2006-06-16 09:50:00,1.4064,1.40656,1.40632,1.40643,444100000.0
2006-06-16 09:51:00,1.40641,1.4067,1.40632,1.40645,428100000.0
2006-06-16 09:52:00,1.40634,1.40634,1.40588,1.40588,467600000.0
2006-06-16 09:53:00,1.40586,1.40613,1.40586,1.40599,306100001.0
2006-06-16 09:54:00,1.40572,1.40618,1.40548,1.40604,490400000.0
2006-06-16 09:55:00,1.4059,1.40596,1.40558,1.40574,596500002.0
2006-06-16 09:56:00,1.40561,1.40586,1.40557,1.40578,418600001.0
2006-06-16 09:57:00,1.40586,1.40608,1.40582,1.40595,585900000.0
2006-06-16 09:58:00,1.40618,1.40653,1.40614,1.40629,720600002.0
2006-06-16 09:59:00,1.40648,1.40729,1.40648,1.40721,696200001.0
2006-06-16 10:00:00,1.40714,1.40718,1.40683,1.40683,259200001.0
2006-06-16 10:01:00,1.40677,1.40687,1.40642,1.40652,588000001.0
2006-06-16 10:02:00,1.40671,1.40694,1.4066,1.40685,638800001.0
2006-06-16 10:03:00,1.4068,1.40693,1.40662,1.40686,396100002.0
2006-06-16 10:04:00,1.40685,1.40692,1.40656,1.40686,369900000.0
2006-06-16 10:05:00,1.40655,1.40678,1.40655,1.4066,405600001.0
2006-06-16 10:06:00,1.40663,1.40694,1.40658,1.40681,498800000.0
2006-06-16 10:07:00,1.40663,1.40696,1.40659,1.40674,553900002.0
2006-06-16 10:08:00,1.40673,1.40733,1.40673,1.40732,492200002.0
2006-06-16 10:09:00,1.40775,1.40825,1.40741,1.40825,578500002.0
2006-06-16 10:10:00,1.40827,1.40837,1.40792,1.40813,340600000.0
2006-06-16 10:11:00,1.40812,1.40819,1.40789,1.40815,406300000.0
2006-06-16 10:12:00,1.40816,1.40828,1.40801,1.40807,521100000.0
2006-06-16 10:13:00,1.40818,1.40853,1.40818,1.40842,511500000.0
2006-06-16 10:14:00,1.40841,1.40844,1.40813,1.40822,599500001.0
2006-06-16 10:15:00,1.4083,1.40846,1.40813,1.4084,435900000.0
2006-06-16 10:16:00,1.40829,1.40829,1.40806,1.40822,480500002.0
2006-06-16 10:17:00,1.40827,1.40827,1.40787,1.40799,376700002.0
2006-06-16 10:18:00,1.40789,1.40823,1.40785,1.40809,431600001.0
2006-06-16 10:19:00,1.40811,1.40811,1.40788,1.40794,357400000.0
2006-06-16 10:20:00,1.40784,1.40788,1.40765,1.40767,521000001.0
2006-06-16 10:21:00,1.40762,1.40781,1.40734,1.40738,377400003.0
2006-06-16 10:22:00,1.40718,1.40733,1.40696,1.40701,323400001.0
2006-06-16 10:23:00,1.40696,1.40721,1.40691,1.40702,498600000.0
2006-06-16 10:24:00,1.40714,1.40714,1.40682,1.40693,408600002.0
2006-06-16 10:25:00,1.40701,1.40719,1.40683,1.40709,369100000.0
2006-06-16 10:26:00,1.40709,1.4071,1.40683,1.40706,612300000.0
2006-06-16 10:27:00,1.40716,1.40731,1.40709,1.40716,487100000.0
2006-06-16 10:28:00,1.40718,1.40738,1.4071,1.40723,647400001.0
2006-06-16 10:29:00,1.40724,1.40729,1.40701,1.40709,469300000.0
2006-06-16 10:30:00,1.40712,1.40725,1.40681,1.40718,606400001.0
2006-06-16 10:31:00,1.40703,1.4074,1.40703,1.40713,530600000.0
2006-06-16 10:32:00,1.40723,1.40748,1.40707,1.4071,533800001.0
2006-06-16 10:33:00,1.40723,1.40729,1.40691,1.40707,470600000.0
2006-06-16 10:34:00,1.40702,1.40702,1.40667,1.40687,405600000.0
2006-06-16 10:35:00,1.40693,1.40716,1.40686,1.40709,488500001.0
2006-06-16 10:36:00,1.40712,1.40728,1.40683,1.40719,552700000.0
2006-06-16 10:37:00,1.40717,1.4072,1.40695,1.4072,602800005.0
2006-06-16 10:38:00,1.40723,1.40733,1.4071,1.40713,466000001.0
2006-06-16 10:39:00,1.40716,1.40726,1.40696,1.40725,426700000.0
2006-06-16 10:40:00,1.40723,1.40723,1.40698,1.40715,349000000.0
2006-06-16 10:41:00,1.40725,1.40781,1.40691,1.40763,675700001.0
2006-06-16 10:42:00,1.40773,1.40773,1.40743,1.40744,440000001.0
2006-06-16 10:43:00,1.40749,1.40781,1.40736,1.4075,487500001.0
2006-06-16 10:44:00,1.40763,1.40774,1.40735,1.40756,580100001.0
2006-06-16 10:45:00,1.40758,1.40765,1.40737,1.40762,486900000.0
2006-06-16 10:46:00,1.40759,1.40782,1.4074,1.40775,308700001.0
2006-06-16 10:47:00,1.40773,1.40783,1.40755,1.40761,405500000.0
2006-06-16 10:48:00,1.4077,1.40785,1.40758,1.40758,490300000.0
2006-06-16 10:49:00,1.40772,1.40785,1.40757,1.40769,408600000.0
2006-06-16 10:50:00,1.40766,1.40786,1.40741,1.40767,514500001.0
2006-06-16 10:51:00,1.4075,1.40784,1.40749,1.40762,420200002.0
2006-06-16 10:52:00,1.40752,1.40755,1.40733,1.40743,331600001.0
2006-06-16 10:53:00,1.40749,1.40763,1.40742,1.40755,325100000.0
2006-06-16 10:54:00,1.40771,1.40786,1.40759,1.40773,421500000.0
2006-06-16 10:55:00,1.40766,1.40766,1.40734,1.40738,484800002.0
2006-06-16 10:56:00,1.40745,1.40768,1.40733,1.40749,503900001.0
2006-06-16 10:57:00,1.40746,1.40746,1.40723,1.40741,393600002.0
2006-06-16 10:58:00,1.40756,1.40765,1.40729,1.40758,399600001.0
2006-06-16 10:59:00,1.40754,1.40818,1.40754,1.40801,754500000.0
2006-06-16 11:00:00,1.40812,1.40812,1.40783,1.40793,507700001.0
2006-06-16 11:01:00,1.4078,1.40811,1.40775,1.40782,490100002.0
2006-06-16 11:02:00,1.40779,1.40804,1.40772,1.40794,614800003.0
2006-06-16 11:03:00,1.40788,1.40806,1.40763,1.40784,292400002.0
2006-06-16 11:04:00,1.40788,1.40803,1.40772,1.40787,554900002.0
2006-06-16 11:05:00,1.4079,1.40803,1.40772,1.40792,472100003.0
2006-06-16 11:06:00,1.40785,1.40802,1.40771,1.40802,640200000.0
2006-06-16 11:07:00,1.40799,1.40819,1.40798,1.4081,288200001.0
2006-06-16 11:08:00,1.40822,1.4083,1.40807,1.40817,322500001.0
2006-06-16 11:09:00,1.40779,1.4079,1.40764,1.4077,401600001.0
2006-06-16 11:10:00,1.40775,1.40792,1.40768,1.40781,481100000.0
2006-06-16 11:11:00,1.40763,1.408,1.40761,1.40786,506000001.0
2006-06-16 11:12:00,1.40791,1.40823,1.40791,1.40804,570300000.0
2006-06-16 11:13:00,1.40802,1.40809,1.40781,1.40782,379400000.0
2006-06-16 11:14:00,1.40773,1.40799,1.40766,1.4079,471300000.0
2006-06-16 11:15:00,1.40797,1.40797,1.40765,1.40769,507700000.0
2006-06-16 11:16:00,1.40774,1.40787,1.40759,1.40779,475500002.0
2006-06-16 11:17:00,1.40791,1.40805,1.40777,1.40786,425800002.0
2006-06-16 11:18:00,1.40788,1.40807,1.40777,1.40793,418500002.0
2006-06-16 11:19:00,1.40789,1.40812,1.40778,1.40785,388400001.0
2006-06-16 11:20:00,1.40783,1.40822,1.40767,1.40798,575900001.0
2006-06-16 11:21:00,1.40812,1.40824,1.40791,1.40816,531600002.0
2006-06-16 11:22:00,1.40789,1.40814,1.40764,1.40807,586700002.0
2006-06-16 11:23:00,1.40809,1.40821,1.40789,1.40797,514500000.0
2006-06-16 11:24:00,1.40797,1.40807,1.40786,1.40786,434600001.0
2006-06-16 11:25:00,1.40793,1.40794,1.40772,1.40794,456100002.0
2006-06-16 11:26:00,1.40799,1.40818,1.40777,1.40794,493700001.0
2006-06-16 11:27:00,1.408,1.4082,1.40785,1.40795,572600001.0
2006-06-16 11:28:00,1.40813,1.40822,1.40794,1.40815,363500000.0
2006-06-16 11:29:00,1.40815,1.40822,1.40792,1.40816,456300001.0
2006-06-16 11:30:00,1.40814,1.40815,1.40792,1.40799,467100002.0
2006-06-16 11:31:00,1.40782,1.40799,1.4076,1.40777,625900002.0
2006-06-16 11:32:00,1.40783,1.40815,1.40779,1.40814,421900002.0
2006-06-16 11:33:00,1.40838,1.40901,1.40838,1.40872,530000001.0
2006-06-16 11:34:00,1.40878,1.40895,1.40854,1.40854,601100001.0
2006-06-16 11:35:00,1.40862,1.40874,1.40845,1.40858,570800003.0
2006-06-16 11:36:00,1.40841,1.40884,1.40841,1.4086,436900000.0
2006-06-16 11:37:00,1.40871,1.40945,1.4087,1.40926,477500001.0
2006-06-16 11:38:00,1.40928,1.4094,1.40906,1.40919,564800003.0
2006-06-16 11:39:00,1.40932,1.40934,1.40897,1.40907,641800002.0
2006-06-16 11:40:00,1.40926,1.40948,1.40914,1.4094,750500004.0
2006-06-16 11:41:00,1.40932,1.40964,1.40923,1.40933,745800005.0
2006-06-16 11:42:00,1.40937,1.40954,1.40913,1.40934,566100002.0
2006-06-16 11:43:00,1.40932,1.40961,1.40932,1.40944,561400002.0
2006-06-16 11:44:00,1.4095,1.40961,1.40924,1.40932,603900000.0
2006-06-16 11:45:00,1.4096,1.40967,1.40938,1.40953,605400003.0
2006-06-16 11:46:00,1.40949,1.40968,1.40934,1.40962,438600000.0
2006-06-16 11:47:00,1.40954,1.40975,1.40943,1.40961,522000002.0
2006-06-16 11:48:00,1.40951,1.40961,1.40931,1.40934,502500000.0
2006-06-16 11:49:00,1.40945,1.4098,1.40935,1.40942,404800000.0
2006-06-16 11:50:00,1.40947,1.40986,1.40945,1.40981,399800002.0
2006-06-16 11:51:00,1.40985,1.4102,1.40985,1.41001,170700000.0
2006-06-16 11:52:00,1.40985,1.41015,1.40984,1.41006,232500002.0
2006-06-16 11:53:00,1.41004,1.41013,1.4098,1.40991,181000000.0
2006-06-16 11:54:00,1.40996,1.41008,1.40967,1.40967,363500001.0
2006-06-16 11:55:00,1.40977,1.40996,1.40969,1.40974,472500001.0
2006-06-16 11:56:00,1.40968,1.40987,1.40955,1.40975,466100002.0
2006-06-16 11:57:00,1.4098,1.41012,1.40968,1.40976,526300000.0
2006-06-16 11:58:00,1.40976,1.41006,1.40965,1.4099,445800001.0
2006-06-16 11:59:00,1.40984,1.40999,1.40971,1.40979,453600002.0
2006-06-16 12:00:00,1.40971,1.40971,1.4093,1.4093,559900001.0
2006-06-16 12:01:00,1.40918,1.40939,1.40912,1.40928,497800002.0
2006-06-16 12:02:00,1.4095,1.40967,1.40943,1.40956,366600001.0
2006-06-16 12:03:00,1.40972,1.40983,1.40959,1.40969,356400000.0
2006-06-16 12:04:00,1.40953,1.40975,1.40943,1.40963,437200001.0
2006-06-16 12:05:00,1.40973,1.40984,1.4094,1.40945,352600002.0
2006-06-16 12:06:00,1.40933,1.40958,1.4093,1.40943,419100000.0
2006-06-16 12:07:00,1.40922,1.40922,1.40866,1.40897,334700001.0
2006-06-16 12:08:00,1.40897,1.4092,1.40879,1.40909,468700000.0
2006-06-16 12:09:00,1.40931,1.40945,1.40916,1.40939,387100000.0
2006-06-16 12:10:00,1.40944,1.4097,1.40933,1.40946,416400001.0
2006-06-16 12:11:00,1.40939,1.40953,1.4093,1.4095,244700003.0
2006-06-16 12:12:00,1.40947,1.40957,1.40937,1.40947,196400000.0
2006-06-16 12:13:00,1.40944,1.4096,1.40925,1.40929,546500001.0
2006-06-16 12:14:00,1.40927,1.41002,1.40927,1.40999,635700002.0
2006-06-16 12:15:00,1.40993,1.41009,1.40972,1.40991,285600000.0
2006-06-16 12:16:00,1.40992,1.40996,1.40968,1.40978,412200001.0
2006-06-16 12:17:00,1.40977,1.41009,1.40977,1.4098,215400001.0
2006-06-16 12:18:00,1.40973,1.40973,1.40928,1.40953,287400000.0
2006-06-16 12:19:00,1.40975,1.40985,1.4096,1.40972,409900000.0
2006-06-16 12:20:00,1.40977,1.40996,1.40968,1.40996,465700001.0
2006-06-16 12:21:00,1.40991,1.41015,1.4099,1.41009,399500000.0
2006-06-16 12:22:00,1.41028,1.41036,1.41009,1.41013,317600000.0
2006-06-16 12:23:00,1.41015,1.41044,1.41014,1.41027,398200000.0
2006-06-16 12:24:00,1.4101,1.41035,1.41005,1.4101,613900004.0
2006-06-16 12:25:00,1.41031,1.41053,1.41021,1.41031,378800000.0
2006-06-16 12:26:00,1.41024,1.41046,1.41016,1.41017,498100004.0
2006-06-16 12:27:00,1.41011,1.41021,1.40995,1.41007,493900000.0
2006-06-16 12:28:00,1.41001,1.41015,1.40981,1.40986,585000001.0
2006-06-16 12:29:00,1.40979,1.40995,1.40968,1.40979,702800001.0
2006-06-16 12:30:00,1.40979,1.40988,1.40932,1.4095,589300003.0
2006-06-16 12:31:00,1.40954,1.40978,1.40926,1.40956,733800002.0
2006-06-16 12:32:00,1.40947,1.40961,1.40916,1.40942,629800000.0
2006-06-16 12:33:00,1.40957,1.41,1.40957,1.40976,40800000.0
2006-06-16 12:34:00,1.40967,1.40992,1.40947,1.40953,594000002.0
2006-06-16 12:35:00,1.40972,1.40972,1.40908,1.40926,641700002.0
2006-06-16 12:36:00,1.40917,1.40947,1.40917,1.40942,445800001.0
2006-06-16 12:37:00,1.4095,1.40966,1.40938,1.40966,463800001.0
2006-06-16 12:38:00,1.40968,1.40978,1.4095,1.40966,742600002.0
2006-06-16 12:39:00,1.40966,1.40973,1.40944,1.40958,444300001.0
2006-06-16 12:40:00,1.40957,1.40978,1.40937,1.40971,545400001.0
2006-06-16 12:41:00,1.40965,1.40974,1.40954,1.40954,247900002.0
2006-06-16 12:42:00,1.40951,1.4098,1.4095,1.40979,366200001.0
2006-06-16 12:43:00,1.40973,1.40992,1.40965,1.40977,442200001.0
2006-06-16 12:44:00,1.40973,1.40985,1.4095,1.40971,484000003.0
2006-06-16 12:45:00,1.40977,1.40993,1.40957,1.40978,451100001.0
2006-06-16 12:46:00,1.40969,1.40983,1.40961,1.40983,405400000.0
2006-06-16 12:47:00,1.40968,1.40989,1.40961,1.40976,358900001.0
2006-06-16 12:48:00,1.40976,1.40989,1.40966,1.40976,459900001.0
2006-06-16 12:49:00,1.40979,1.40987,1.40962,1.40969,512800002.0
2006-06-16 12:50:00,1.40975,1.40986,1.40946,1.40964,506900000.0
2006-06-16 12:51:00,1.40962,1.41003,1.40962,1.40965,419200003.0
2006-06-16 12:52:00,1.40971,1.40991,1.40954,1.40972,366800002.0
2006-06-16 12:53:00,1.40975,1.40982,1.40963,1.40979,248500000.0
2006-06-16 12:54:00,1.40973,1.40987,1.40963,1.40987,455100003.0
2006-06-16 12:55:00,1.40993,1.41003,1.40975,1.40985,431800001.0
2006-06-16 12:56:00,1.40986,1.41,1.40962,1.40977,403600000.0
2006-06-16 12:57:00,1.40984,1.40988,1.40954,1.40975,525700000.0
2006-06-16 12:58:00,1.40982,1.40987,1.40969,1.40982,361500000.0
2006-06-16 12:59:00,1.40983,1.40993,1.40954,1.4096,736900003.0
2006-06-16 13:00:00,1.40954,1.40975,1.40952,1.40973,268300002.0
2006-06-16 13:01:00,1.40965,1.40976,1.40949,1.40953,337900001.0
2006-06-16 13:02:00,1.40945,1.40968,1.4094,1.4096,438300001.0
2006-06-16 13:03:00,1.40958,1.4097,1.40943,1.4096,439600000.0
2006-06-16 13:04:00,1.40962,1.40966,1.40949,1.40963,223100000.0
2006-06-16 13:05:00,1.40951,1.40954,1.40921,1.40936,144300000.0
2006-06-16 13:06:00,1.40941,1.40949,1.4092,1.40934,351400001.0
2006-06-16 13:07:00,1.40934,1.40946,1.40923,1.40941,296200001.0
2006-06-16 13:08:00,1.40945,1.40956,1.40933,1.40933,151700000.0
2006-06-16 13:09:00,1.40931,1.40966,1.40923,1.40938,309600000.0
2006-06-16 13:10:00,1.40933,1.40933,1.40907,1.40917,129700001.0
2006-06-16 13:11:00,1.40916,1.40923,1.40887,1.40906,353700000.0
2006-06-16 13:12:00,1.40903,1.40919,1.40899,1.40902,333100001.0
2006-06-16 13:13:00,1.40899,1.40909,1.40892,1.40906,278800000.0
2006-06-16 13:14:00,1.4091,1.40925,1.40908,1.40917,310000000.0
2006-06-16 13:15:00,1.40922,1.40937,1.40905,1.40935,400900000.0
2006-06-16 13:16:00,1.40921,1.40948,1.40921,1.40929,136500000.0
2006-06-16 13:17:00,1.40937,1.40952,1.40922,1.40931,90200000.0
2006-06-16 13:18:00,1.4093,1.40962,1.4093,1.40952,367000003.0
2006-06-16 13:19:00,1.40931,1.40949,1.40919,1.40938,314200001.0
2006-06-16 13:20:00,1.40936,1.40947,1.40923,1.40936,187300000.0
2006-06-16 13:21:00,1.40929,1.40946,1.40929,1.40946,154600001.0
2006-06-16 13:22:00,1.40944,1.40944,1.40916,1.4093,260700000.0
2006-06-16 13:23:00,1.40922,1.40947,1.40921,1.40936,250100001.0
2006-06-16 13:24:00,1.40934,1.4094,1.40931,1.40936,248200000.0
2006-06-16 13:25:00,1.40908,1.4091,1.40887,1.40909,143700000.0
2006-06-16 13:26:00,1.40905,1.40915,1.40895,1.40903,216300001.0
2006-06-16 13:27:00,1.40894,1.40923,1.40894,1.40909,317800001.0
2006-06-16 13:28:00,1.40907,1.40917,1.40893,1.40911,488200000.0
2006-06-16 13:29:00,1.40891,1.40901,1.40854,1.40885,589800002.0
2006-06-16 13:30:00,1.40896,1.40917,1.40877,1.40894,560600003.0
2006-06-16 13:31:00,1.40884,1.40914,1.40878,1.40891,570500003.0
2006-06-16 13:32:00,1.40873,1.40917,1.40873,1.40917,248000001.0
2006-06-16 13:33:00,1.4091,1.40928,1.40895,1.40897,406800000.0
2006-06-16 13:34:00,1.40895,1.40916,1.40889,1.40903,298300000.0
2006-06-16 13:35:00,1.40917,1.40924,1.4089,1.40914,386300000.0
2006-06-16 13:36:00,1.40922,1.40923,1.40897,1.40914,456800001.0
2006-06-16 13:37:00,1.40918,1.40937,1.40911,1.40914,440300000.0
2006-06-16 13:38:00,1.40917,1.40953,1.40917,1.40935,406900002.0
2006-06-16 13:39:00,1.40947,1.4098,1.40947,1.40966,240900001.0
2006-06-16 13:40:00,1.40948,1.40982,1.4093,1.40954,400200001.0
2006-06-16 13:41:00,1.40966,1.40974,1.40952,1.40954,237100001.0
2006-06-16 13:42:00,1.40945,1.40953,1.40936,1.40943,171300000.0
2006-06-16 13:43:00,1.4094,1.40946,1.40933,1.40937,79800000.0
2006-06-16 13:44:00,1.40936,1.4096,1.40936,1.4095,248600000.0
2006-06-16 13:45:00,1.40942,1.40942,1.40907,1.40909,479400002.0
2006-06-16 13:46:00,1.40916,1.40943,1.4091,1.40943,436700001.0
2006-06-16 13:47:00,1.40945,1.40957,1.40927,1.40954,501700002.0
2006-06-16 13:48:00,1.4097,1.40998,1.40964,1.40975,203300000.0
2006-06-16 13:49:00,1.40991,1.40991,1.40973,1.40973,178400000.0
2006-06-16 13:50:00,1.40966,1.40969,1.4095,1.40959,310900000.0
2006-06-16 13:51:00,1.40952,1.40954,1.40939,1.40949,237500000.0
2006-06-16 13:52:00,1.40935,1.40978,1.40933,1.40976,414100002.0
2006-06-16 13:53:00,1.40962,1.40983,1.40957,1.40975,513700002.0
2006-06-16 13:54:00,1.40974,1.40998,1.4096,1.40993,399000001.0
2006-06-16 13:55:00,1.40978,1.40982,1.40957,1.40966,355100001.0
2006-06-16 13:56:00,1.40969,1.40984,1.40957,1.40982,410200000.0
2006-06-16 13:57:00,1.40984,1.40992,1.40966,1.4098,350400001.0
2006-06-16 13:58:00,1.40971,1.40988,1.40948,1.40962,229900001.0
2006-06-16 13:59:00,1.40948,1.40988,1.40948,1.40966,429100001.0
2006-06-16 14:00:00,1.40964,1.40974,1.40952,1.40956,289700000.0
2006-06-16 14:01:00,1.40961,1.4098,1.40958,1.4097,341400000.0
2006-06-16 14:02:00,1.40973,1.40977,1.40961,1.40965,289700001.0
2006-06-16 14:03:00,1.4096,1.40985,1.40959,1.40963,396400000.0
2006-06-16 14:04:00,1.40974,1.41018,1.40974,1.40997,471100000.0
2006-06-16 14:05:00,1.40972,1.40985,1.40951,1.40974,322700002.0
2006-06-16 14:06:00,1.40993,1.41004,1.4096,1.40983,358700000.0
2006-06-16 14:07:00,1.40999,1.41035,1.40997,1.41019,351500001.0
2006-06-16 14:08:00,1.41031,1.41062,1.41023,1.4103,391900000.0
2006-06-16 14:09:00,1.41027,1.4104,1.41017,1.41017,152400000.0
2006-06-16 14:10:00,1.41022,1.41029,1.41007,1.4102,282900001.0
2006-06-16 14:11:00,1.40995,1.41003,1.40969,1.41003,94400000.0
2006-06-16 14:12:00,1.41014,1.41026,1.40992,1.40998,242800000.0
2006-06-16 14:13:00,1.40992,1.41017,1.40987,1.40988,168900000.0
2006-06-16 14:14:00,1.40976,1.40995,1.40976,1.40977,223400000.0
2006-06-16 14:15:00,1.40982,1.41016,1.40981,1.41004,363300000.0
2006-06-16 14:16:00,1.41,1.41022,1.40991,1.41,184600000.0
2006-06-16 14:17:00,1.41014,1.41116,1.41014,1.41116,663800001.0
2006-06-16 14:18:00,1.41129,1.41138,1.41104,1.41129,367000000.0
2006-06-16 14:19:00,1.41127,1.41151,1.41117,1.41125,423000002.0
2006-06-16 14:20:00,1.41126,1.41188,1.41122,1.41188,187200000.0
2006-06-16 14:21:00,1.41184,1.41184,1.41132,1.41132,399200000.0
2006-06-16 14:22:00,1.41148,1.41148,1.41111,1.4113,571700001.0
2006-06-16 14:23:00,1.41154,1.41154,1.41115,1.41138,177100000.0
2006-06-16 14:24:00,1.41136,1.41162,1.41123,1.41134,456500002.0
2006-06-16 14:25:00,1.41132,1.4115,1.41114,1.41118,554000001.0
2006-06-16 14:26:00,1.41107,1.41131,1.41076,1.41098,584800003.0
2006-06-16 14:27:00,1.41105,1.41123,1.41087,1.41104,397700000.0
2006-06-16 14:28:00,1.41093,1.41125,1.41081,1.41116,34700000.0
2006-06-16 14:29:00,1.40983,1.41052,1.40726,1.40726,44600000.0
2006-06-16 14:30:00,1.40792,1.41066,1.40629,1.41066,52900000.0
2006-06-16 14:31:00,1.41117,1.41164,1.41117,1.41137,44600000.0
2006-06-16 14:32:00,1.41164,1.41173,1.41125,1.41173,32800000.0
2006-06-16 14:33:00,1.41152,1.41179,1.41115,1.41124,40200000.0
2006-06-16 14:34:00,1.41107,1.4125,1.411,1.4125,39000000.0
2006-06-16 14:35:00,1.41263,1.41292,1.41242,1.41291,29400000.0
2006-06-16 14:36:00,1.41306,1.41309,1.41243,1.41243,41000000.0
2006-06-16 14:37:00,1.41284,1.41284,1.41242,1.41259,37800000.0
2006-06-16 14:38:00,1.41273,1.41295,1.41244,1.41295,24800000.0
2006-06-16 14:39:00,1.41278,1.41363,1.41278,1.41339,38400001.0
2006-06-16 14:40:00,1.41336,1.41355,1.41319,1.41325,34400000.0
2006-06-16 14:41:00,1.41327,1.41333,1.41303,1.41319,36000000.0
2006-06-16 14:42:00,1.41316,1.4139,1.41316,1.41321,52800000.0
2006-06-16 14:43:00,1.41374,1.41406,1.4136,1.4136,39200000.0
2006-06-16 14:44:00,1.41349,1.41367,1.41333,1.41333,48400000.0
2006-06-16 14:45:00,1.41303,1.41303,1.41265,1.41283,36000000.0
2006-06-16 14:46:00,1.41317,1.41346,1.41317,1.41343,52000000.0
2006-06-16 14:47:00,1.41351,1.41351,1.41325,1.41348,18400000.0
2006-06-16 14:48:00,1.41341,1.41351,1.41326,1.41351,35400000.0
2006-06-16 14:49:00,1.4135,1.41363,1.41333,1.41363,47700000.0
2006-06-16 14:50:00,1.41361,1.41377,1.41326,1.41342,50000000.0
2006-06-16 14:51:00,1.41322,1.41341,1.413,1.41312,45100000.0
2006-06-16 14:52:00,1.41303,1.4132,1.41299,1.41318,32800000.0
2006-06-16 14:53:00,1.41289,1.4129,1.4126,1.41262,17200000.0
2006-06-16 14:54:00,1.41292,1.41292,1.41223,1.41223,37400000.0
2006-06-16 14:55:00,1.4124,1.41265,1.41233,1.41246,49600000.0
2006-06-16 14:56:00,1.41275,1.41275,1.41207,1.41221,40200000.0
2006-06-16 14:57:00,1.41223,1.41223,1.41195,1.41197,33800000.0
2006-06-16 14:58:00,1.4119,1.4122,1.4119,1.41203,44600000.0
2006-06-16 14:59:00,1.41214,1.41278,1.41214,1.41258,38000000.0
2006-06-16 15:00:00,1.41239,1.41253,1.41204,1.41204,40400000.0
2006-06-16 15:01:00,1.41268,1.4131,1.41253,1.41294,36400000.0
2006-06-16 15:02:00,1.41294,1.41307,1.41274,1.41307,40000000.0
2006-06-16 15:03:00,1.41315,1.41321,1.41272,1.41306,52400000.0
2006-06-16 15:04:00,1.41306,1.41306,1.41278,1.41298,41600000.0
2006-06-16 15:05:00,1.41296,1.41335,1.41296,1.41335,35200000.0
2006-06-16 15:06:00,1.41345,1.41365,1.4131,1.41343,37400000.0
2006-06-16 15:07:00,1.41358,1.41365,1.41324,1.41347,33700000.0
2006-06-16 15:08:00,1.41334,1.41345,1.41309,1.41326,46800000.0
2006-06-16 15:09:00,1.41324,1.41381,1.41324,1.41376,29800000.0
2006-06-16 15:10:00,1.41372,1.41401,1.4136,1.41384,58900000.0
2006-06-16 15:11:00,1.41408,1.41423,1.41404,1.41407,32400000.0
2006-06-16 15:12:00,1.41404,1.4142,1.41395,1.41408,38600000.0
2006-06-16 15:13:00,1.41407,1.41407,1.41317,1.41323,29200000.0
2006-06-16 15:14:00,1.41282,1.41304,1.41263,1.41263,24600000.0
2006-06-16 15:15:00,1.41253,1.41272,1.41215,1.41264,28800000.0
2006-06-16 15:16:00,1.41264,1.41285,1.41264,1.41285,19800000.0
2006-06-16 15:17:00,1.41279,1.41292,1.41272,1.41292,45600000.0
2006-06-16 15:18:00,1.41283,1.41289,1.41248,1.41281,30400000.0
2006-06-16 15:19:00,1.41278,1.4129,1.41272,1.41276,25600000.0
2006-06-16 15:20:00,1.41278,1.41288,1.41265,1.41265,20800000.0
2006-06-16 15:21:00,1.41288,1.41391,1.41288,1.41391,30200000.0
2006-06-16 15:22:00,1.4138,1.41396,1.41367,1.41385,28000000.0
2006-06-16 15:23:00,1.41346,1.41346,1.41259,1.41263,19800000.0
2006-06-16 15:24:00,1.41307,1.41321,1.41269,1.41283,33000000.0
2006-06-16 15:25:00,1.41263,1.41275,1.41226,1.41226,35900000.0
2006-06-16 15:26:00,1.41258,1.41274,1.41246,1.41273,40000000.0
2006-06-16 15:27:00,1.41268,1.41299,1.41263,1.41283,35400000.0
2006-06-16 15:28:00,1.41273,1.4128,1.4125,1.4126,32300000.0
2006-06-16 15:29:00,1.41255,1.41263,1.41244,1.41244,28000000.0
2006-06-16 15:30:00,1.41247,1.41311,1.41216,1.41311,27600000.0
2006-06-16 15:31:00,1.41315,1.41339,1.41298,1.41331,33800000.0
2006-06-16 15:32:00,1.41338,1.41351,1.41307,1.41312,53600000.0
2006-06-16 15:33:00,1.41312,1.41317,1.41254,1.41294,41400000.0
2006-06-16 15:34:00,1.41291,1.41309,1.41278,1.41292,26000000.0
2006-06-16 15:35:00,1.41292,1.41312,1.41271,1.41271,49800000.0
2006-06-16 15:36:00,1.41298,1.4132,1.41291,1.41293,45000000.0
2006-06-16 15:37:00,1.41307,1.41332,1.41307,1.41324,42600001.0
2006-06-16 15:38:00,1.41302,1.41314,1.41287,1.41298,32500000.0
2006-06-16 15:39:00,1.41306,1.41334,1.413,1.41321,28400000.0
2006-06-16 15:40:00,1.41337,1.41396,1.41337,1.41396,26000000.0
2006-06-16 15:41:00,1.41458,1.41467,1.4141,1.41444,49000000.0
2006-06-16 15:42:00,1.41442,1.41456,1.41404,1.41426,31600000.0
2006-06-16 15:43:00,1.41467,1.41471,1.41415,1.41434,50200000.0
2006-06-16 15:44:00,1.41425,1.41438,1.41395,1.41438,42600001.0
2006-06-16 15:45:00,1.41421,1.41452,1.41419,1.41429,56800000.0
2006-06-16 15:46:00,1.41442,1.41454,1.41392,1.41392,31100000.0
2006-06-16 15:47:00,1.41377,1.41393,1.41354,1.41388,56700001.0
2006-06-16 15:48:00,1.41403,1.41413,1.41362,1.41397,49600000.0
2006-06-16 15:49:00,1.41398,1.41478,1.41398,1.41415,52000000.0
2006-06-16 15:50:00,1.41413,1.41436,1.41413,1.41434,21000000.0
2006-06-16 15:51:00,1.41439,1.41448,1.41429,1.41429,22200000.0
2006-06-16 15:52:00,1.4142,1.41425,1.41383,1.4139,47200000.0
2006-06-16 15:53:00,1.41371,1.4139,1.4135,1.4136,39600000.0
2006-06-16 15:54:00,1.41359,1.41359,1.41337,1.41337,30800000.0
2006-06-16 15:55:00,1.41321,1.41321,1.41225,1.41242,33400000.0
2006-06-16 15:56:00,1.41236,1.41265,1.41209,1.41264,30400000.0
2006-06-16 15:57:00,1.41293,1.4135,1.41293,1.41349,38200000.0
2006-06-16 15:58:00,1.41413,1.41432,1.41385,1.41406,29800000.0
2006-06-16 15:59:00,1.41392,1.414,1.41347,1.41347,23800000.0
2006-06-16 16:00:00,1.4137,1.4139,1.41358,1.41384,35600000.0
2006-06-16 16:01:00,1.41408,1.4142,1.41391,1.41399,36400000.0
2006-06-16 16:02:00,1.41405,1.41426,1.41387,1.41387,31500000.0
2006-06-16 16:03:00,1.41358,1.41395,1.41358,1.41371,34000000.0
2006-06-16 16:04:00,1.41331,1.41367,1.41313,1.4134,26800000.0
2006-06-16 16:05:00,1.41347,1.41364,1.41329,1.41359,28400000.0
2006-06-16 16:06:00,1.41367,1.41401,1.41355,1.41386,39300000.0
2006-06-16 16:07:00,1.414,1.41415,1.41381,1.414,44300000.0
2006-06-16 16:08:00,1.41412,1.41434,1.41412,1.41421,52400000.0
2006-06-16 16:09:00,1.41408,1.41429,1.41397,1.41408,42200000.0
2006-06-16 16:10:00,1.41415,1.41431,1.41412,1.41431,40000000.0
2006-06-16 16:11:00,1.41405,1.41428,1.41395,1.41403,25400000.0
2006-06-16 16:12:00,1.41392,1.41392,1.41366,1.41378,36300000.0
2006-06-16 16:13:00,1.41378,1.41404,1.41378,1.41385,24200000.0
2006-06-16 16:14:00,1.4139,1.41446,1.41377,1.41446,38800000.0
2006-06-16 16:15:00,1.41432,1.41534,1.41432,1.41534,29600000.0
2006-06-16 16:16:00,1.41519,1.41574,1.41519,1.41569,42400001.0
2006-06-16 16:17:00,1.4155,1.41578,1.41537,1.41576,31400000.0
2006-06-16 16:18:00,1.41599,1.41647,1.41588,1.4162,39900000.0
2006-06-16 16:19:00,1.41641,1.41641,1.41608,1.41614,45000000.0
2006-06-16 16:20:00,1.41611,1.41639,1.41607,1.41614,43600000.0
2006-06-16 16:21:00,1.41574,1.41587,1.4152,1.41531,34400000.0
2006-06-16 16:22:00,1.41522,1.41548,1.41511,1.41537,47200000.0
2006-06-16 16:23:00,1.41524,1.41524,1.41481,1.4149,35300000.0
2006-06-16 16:24:00,1.41478,1.41486,1.41453,1.41486,34600000.0
2006-06-16 16:25:00,1.41534,1.41576,1.41506,1.41532,47300000.0
2006-06-16 16:26:00,1.41543,1.41565,1.41521,1.41547,41800000.0
2006-06-16 16:27:00,1.41564,1.41631,1.41564,1.41601,36400000.0
2006-06-16 16:28:00,1.41643,1.41664,1.41602,1.41619,40900000.0
2006-06-16 16:29:00,1.41618,1.41623,1.41593,1.41609,30400000.0
2006-06-16 16:30:00,1.416,1.41622,1.41591,1.41616,51300000.0
2006-06-16 16:31:00,1.41612,1.41612,1.41588,1.41594,40200000.0
2006-06-16 16:32:00,1.41631,1.41631,1.41579,1.41604,49200001.0
2006-06-16 16:33:00,1.41608,1.41608,1.41571,1.41598,55100000.0
2006-06-16 16:34:00,1.416,1.41615,1.41564,1.41605,52700001.0
2006-06-16 16:35:00,1.41624,1.41636,1.41557,1.4159,55500000.0
2006-06-16 16:36:00,1.4157,1.4158,1.41547,1.41576,51000000.0
2006-06-16 16:37:00,1.41565,1.41612,1.41557,1.41612,44300000.0
2006-06-16 16:38:00,1.41626,1.41656,1.41608,1.41648,49300000.0
2006-06-16 16:39:00,1.41672,1.41706,1.41672,1.41706,24200000.0
2006-06-16 16:40:00,1.41718,1.41724,1.41713,1.41719,28400000.0
2006-06-16 16:41:00,1.41655,1.4174,1.41655,1.41698,30600000.0
2006-06-16 16:42:00,1.41689,1.41692,1.41652,1.41664,25000000.0
2006-06-16 16:43:00,1.41668,1.41684,1.41666,1.41684,53600000.0
2006-06-16 16:44:00,1.41683,1.41683,1.41627,1.41675,60000000.0
2006-06-16 16:45:00,1.41646,1.41669,1.41636,1.41659,43300000.0
2006-06-16 16:46:00,1.41668,1.41668,1.41633,1.41653,41400000.0
2006-06-16 16:47:00,1.41658,1.41664,1.41615,1.41618,43000001.0
2006-06-16 16:48:00,1.41646,1.41652,1.41609,1.41649,26000000.0
2006-06-16 16:49:00,1.41661,1.41682,1.41651,1.41682,61200001.0
2006-06-16 16:50:00,1.41679,1.41689,1.41674,1.41674,33400000.0
2006-06-16 16:51:00,1.41672,1.41672,1.41634,1.41654,41100000.0
2006-06-16 16:52:00,1.41659,1.41682,1.41659,1.41682,72200000.0
2006-06-16 16:53:00,1.41701,1.41747,1.41695,1.41744,34000000.0
2006-06-16 16:54:00,1.41745,1.41855,1.41745,1.41855,47700000.0
2006-06-16 16:55:00,1.41856,1.41868,1.41832,1.41851,37800000.0
2006-06-16 16:56:00,1.41838,1.41841,1.41812,1.41814,40100000.0
2006-06-16 16:57:00,1.4181,1.41821,1.41772,1.4179,23000000.0
2006-06-16 16:58:00,1.41785,1.41804,1.41771,1.41776,27200000.0
2006-06-16 16:59:00,1.41821,1.41831,1.4179,1.4181,24400000.0
2006-06-16 17:00:00,1.41761,1.41829,1.41761,1.41829,38400000.0
2006-06-16 17:01:00,1.41807,1.41844,1.41802,1.41829,52000001.0
2006-06-16 17:02:00,1.41817,1.4186,1.41808,1.4186,27600000.0
2006-06-16 17:03:00,1.41869,1.41869,1.41819,1.41843,37000000.0
2006-06-16 17:04:00,1.41848,1.41848,1.41818,1.41827,41800000.0
2006-06-16 17:05:00,1.41799,1.41812,1.41763,1.41812,34600000.0
2006-06-16 17:06:00,1.41803,1.41803,1.41777,1.41795,38200001.0
2006-06-16 17:07:00,1.41796,1.41827,1.41796,1.41801,49000000.0
2006-06-16 17:08:00,1.418,1.41837,1.41792,1.41824,44400001.0
2006-06-16 17:09:00,1.41823,1.4187,1.41812,1.4187,57400001.0
2006-06-16 17:10:00,1.41868,1.41936,1.41868,1.41916,40000000.0
2006-06-16 17:11:00,1.41889,1.41898,1.41855,1.41873,36200000.0
2006-06-16 17:12:00,1.41861,1.4188,1.41853,1.41869,27600000.0
2006-06-16 17:13:00,1.41851,1.41897,1.41845,1.41897,31800000.0
2006-06-16 17:14:00,1.41864,1.41931,1.41864,1.41911,43000000.0
2006-06-16 17:15:00,1.4193,1.4193,1.41879,1.41882,30000000.0
2006-06-16 17:16:00,1.41873,1.41895,1.41863,1.41863,39800001.0
2006-06-16 17:17:00,1.4186,1.41884,1.41845,1.41883,43000000.0
2006-06-16 17:18:00,1.41896,1.41902,1.4185,1.41902,36400000.0
2006-06-16 17:19:00,1.41877,1.41892,1.41874,1.41889,22800000.0
2006-06-16 17:20:00,1.41888,1.41957,1.41888,1.41938,25200000.0
2006-06-16 17:21:00,1.41962,1.41963,1.41917,1.41952,41600000.0
2006-06-16 17:22:00,1.41964,1.41984,1.41921,1.41921,35000000.0
2006-06-16 17:23:00,1.41905,1.41944,1.419,1.41927,19200000.0
2006-06-16 17:24:00,1.41945,1.41962,1.4193,1.41962,23400000.0
2006-06-16 17:25:00,1.41949,1.41987,1.41939,1.41939,46300000.0
2006-06-16 17:26:00,1.41917,1.41937,1.41903,1.41935,33600000.0
2006-06-16 17:27:00,1.41941,1.41941,1.4191,1.41917,30400000.0
2006-06-16 17:28:00,1.41965,1.41989,1.41965,1.41972,56600000.0
2006-06-16 17:29:00,1.41977,1.42012,1.41956,1.4201,44000000.0
2006-06-16 17:30:00,1.41998,1.4203,1.41981,1.42002,38400000.0
2006-06-16 17:31:00,1.41995,1.41999,1.41979,1.41981,40000000.0
2006-06-16 17:32:00,1.41999,1.4205,1.41999,1.42024,22400000.0
2006-06-16 17:33:00,1.42026,1.42026,1.41983,1.42,39600000.0
2006-06-16 17:34:00,1.41971,1.41981,1.41937,1.41937,59900001.0
2006-06-16 17:35:00,1.4192,1.41927,1.41906,1.41927,35700000.0
2006-06-16 17:36:00,1.41927,1.4194,1.41915,1.4194,34600000.0
2006-06-16 17:37:00,1.41952,1.41957,1.41889,1.41941,39800000.0
2006-06-16 17:38:00,1.41922,1.41945,1.41907,1.41907,49400000.0
2006-06-16 17:39:00,1.41927,1.4193,1.41874,1.41885,42800000.0
2006-06-16 17:40:00,1.41839,1.41839,1.41764,1.418,66500001.0
2006-06-16 17:41:00,1.41834,1.41842,1.41821,1.41821,50200000.0
2006-06-16 17:42:00,1.4184,1.41849,1.41811,1.41836,55300000.0
2006-06-16 17:43:00,1.41823,1.41823,1.41792,1.41808,38800000.0
2006-06-16 17:44:00,1.41796,1.41796,1.4178,1.4178,46400001.0
2006-06-16 17:45:00,1.41787,1.418,1.41768,1.41772,28800000.0
2006-06-16 17:46:00,1.41772,1.41804,1.41767,1.41783,48200000.0
2006-06-16 17:47:00,1.41744,1.41799,1.41744,1.41758,35000000.0
2006-06-16 17:48:00,1.41749,1.41763,1.41719,1.41732,41100000.0
2006-06-16 17:49:00,1.41737,1.41759,1.41718,1.41751,51600001.0
2006-06-16 17:50:00,1.41751,1.4177,1.41738,1.4177,43000000.0
2006-06-16 17:51:00,1.41781,1.41819,1.41762,1.41762,28400000.0
2006-06-16 17:52:00,1.41774,1.41788,1.41762,1.41778,45600000.0
2006-06-16 17:53:00,1.41761,1.41796,1.41754,1.41796,30600000.0
2006-06-16 17:54:00,1.41807,1.41832,1.41754,1.418,44200000.0
2006-06-16 17:55:00,1.41794,1.41819,1.41751,1.41819,58600000.0
2006-06-16 17:56:00,1.41823,1.4185,1.41809,1.4181,23500000.0
2006-06-16 17:57:00,1.41832,1.41873,1.41781,1.41873,50600000.0
2006-06-16 17:58:00,1.41854,1.41854,1.41799,1.41815,46800000.0
2006-06-16 17:59:00,1.41763,1.41763,1.41631,1.41631,31000000.0
2006-06-16 18:00:00,1.41637,1.41637,1.41574,1.41636,51000001.0
2006-06-16 18:01:00,1.41651,1.4168,1.41609,1.41664,42400000.0
2006-06-16 18:02:00,1.41682,1.41723,1.41667,1.41723,43200000.0
2006-06-16 18:03:00,1.41709,1.41762,1.41698,1.41717,42200000.0
2006-06-16 18:04:00,1.4175,1.41781,1.4175,1.41761,44000001.0
2006-06-16 18:05:00,1.41773,1.41791,1.41762,1.41789,45200000.0
2006-06-16 18:06:00,1.41772,1.41783,1.41741,1.41741,33400000.0
2006-06-16 18:07:00,1.41757,1.41758,1.41742,1.41751,54900000.0
2006-06-16 18:08:00,1.41741,1.4177,1.4174,1.41746,65700000.0
2006-06-16 18:09:00,1.4174,1.418,1.4174,1.41789,45200000.0
2006-06-16 18:10:00,1.41795,1.41811,1.41778,1.41788,66400002.0
2006-06-16 18:11:00,1.41797,1.41799,1.41776,1.41787,37200000.0
2006-06-16 18:12:00,1.41779,1.41793,1.41779,1.41781,35800000.0
2006-06-16 18:13:00,1.41787,1.41801,1.41777,1.418,37400000.0
2006-06-16 18:14:00,1.4174,1.41806,1.4174,1.41785,23800000.0
2006-06-16 18:15:00,1.41758,1.41764,1.41746,1.41748,32000000.0
2006-06-16 18:16:00,1.41746,1.41789,1.41726,1.41774,30600000.0
2006-06-16 18:17:00,1.4177,1.41787,1.4177,1.41776,42400000.0
2006-06-16 18:18:00,1.4179,1.418,1.41768,1.418,42200000.0
2006-06-16 18:19:00,1.41818,1.41818,1.41774,1.41779,41900001.0
2006-06-16 18:20:00,1.41802,1.41832,1.41787,1.41817,35800000.0
2006-06-16 18:21:00,1.4184,1.41842,1.41818,1.41822,50600001.0
2006-06-16 18:22:00,1.41827,1.41837,1.41817,1.41819,47200000.0
2006-06-16 18:23:00,1.41827,1.41847,1.41827,1.41827,34900000.0
2006-06-16 18:24:00,1.41813,1.41817,1.41776,1.41776,58600000.0
2006-06-16 18:25:00,1.41792,1.41805,1.41778,1.418,27600000.0
2006-06-16 18:26:00,1.418,1.418,1.41788,1.41788,50900000.0
2006-06-16 18:27:00,1.41788,1.41814,1.41766,1.41806,46000000.0
2006-06-16 18:28:00,1.41788,1.41796,1.41773,1.41789,30800000.0
2006-06-16 18:29:00,1.4179,1.41803,1.41777,1.4179,59300000.0
2006-06-16 18:30:00,1.41783,1.41783,1.41755,1.41769,41500000.0
2006-06-16 18:31:00,1.41758,1.41777,1.41758,1.41775,23000000.0
2006-06-16 18:32:00,1.41793,1.41809,1.41785,1.41809,33000000.0
2006-06-16 18:33:00,1.41814,1.41816,1.4177,1.4177,39600000.0
2006-06-16 18:34:00,1.41781,1.41816,1.41781,1.41807,30400000.0
2006-06-16 18:35:00,1.41817,1.41862,1.41812,1.41862,47400000.0
2006-06-16 18:36:00,1.41848,1.41867,1.41843,1.41843,41800000.0
2006-06-16 18:37:00,1.41846,1.41847,1.41828,1.4184,39400001.0
2006-06-16 18:38:00,1.41836,1.41864,1.41828,1.41849,36400000.0
2006-06-16 18:39:00,1.41838,1.41883,1.41838,1.41883,24800000.0
2006-06-16 18:40:00,1.4187,1.41885,1.41834,1.41863,41500000.0
2006-06-16 18:41:00,1.41875,1.41897,1.41875,1.41897,33200000.0
2006-06-16 18:42:00,1.41873,1.41892,1.41856,1.41889,35600000.0
2006-06-16 18:43:00,1.41878,1.41911,1.41871,1.41877,25000000.0
2006-06-16 18:44:00,1.41884,1.419,1.41875,1.41876,44300000.0
2006-06-16 18:45:00,1.41877,1.41889,1.41859,1.41859,25000000.0
2006-06-16 18:46:00,1.41861,1.41861,1.41835,1.41846,30800000.0
2006-06-16 18:47:00,1.4187,1.4187,1.4185,1.41851,21000000.0
2006-06-16 18:48:00,1.41826,1.41877,1.41826,1.41832,39600000.0
2006-06-16 18:49:00,1.41821,1.41828,1.41796,1.41813,30600000.0
2006-06-16 18:50:00,1.41828,1.4183,1.41798,1.41822,37600000.0
2006-06-16 18:51:00,1.41825,1.41837,1.41812,1.41812,46100000.0
2006-06-16 18:52:00,1.4179,1.4182,1.4179,1.41805,42000000.0
2006-06-16 18:53:00,1.41809,1.41817,1.41797,1.41806,41100000.0
2006-06-16 18:54:00,1.41805,1.41812,1.41776,1.41812,25600000.0
2006-06-16 18:55:00,1.41794,1.41814,1.41794,1.41804,38700000.0
2006-06-16 18:56:00,1.41782,1.41815,1.41763,1.41763,44800000.0
2006-06-16 18:57:00,1.4179,1.41806,1.4179,1.41806,19600000.0
2006-06-16 18:58:00,1.41809,1.41818,1.41801,1.41802,44400001.0
2006-06-16 18:59:00,1.41816,1.41825,1.41784,1.41822,22600000.0
2006-06-16 19:00:00,1.41826,1.41826,1.41787,1.41822,31900000.0
2006-06-16 19:01:00,1.41837,1.41837,1.41807,1.41819,44400000.0
2006-06-16 19:02:00,1.41816,1.41889,1.41816,1.41889,26600000.0
2006-06-16 19:03:00,1.41876,1.41916,1.41875,1.41892,60000000.0
2006-06-16 19:04:00,1.41878,1.41908,1.41864,1.41885,26400000.0
2006-06-16 19:05:00,1.41886,1.41907,1.41879,1.41899,37800000.0
2006-06-16 19:06:00,1.41911,1.41911,1.41853,1.41877,29200000.0
2006-06-16 19:07:00,1.41887,1.41918,1.41886,1.4191,46400000.0
2006-06-16 19:08:00,1.41873,1.41898,1.41873,1.41886,41600000.0
2006-06-16 19:09:00,1.41889,1.41889,1.41855,1.41866,32200000.0
2006-06-16 19:10:00,1.41872,1.41872,1.41807,1.41807,39600000.0
2006-06-16 19:11:00,1.41833,1.41848,1.41824,1.41831,42700000.0
2006-06-16 19:12:00,1.41806,1.41828,1.41806,1.41827,28000000.0
2006-06-16 19:13:00,1.41825,1.41844,1.41815,1.41844,37100000.0
2006-06-16 19:14:00,1.41817,1.41832,1.41796,1.4183,39000000.0
2006-06-16 19:15:00,1.41824,1.41824,1.41789,1.41808,19600000.0
2006-06-16 19:16:00,1.41779,1.41808,1.41767,1.41774,29400000.0
2006-06-16 19:17:00,1.41766,1.41782,1.41756,1.41766,41400000.0
2006-06-16 19:18:00,1.41781,1.41781,1.4172,1.41731,41000000.0
2006-06-16 19:19:00,1.41741,1.41741,1.41668,1.41693,33200000.0
2006-06-16 19:20:00,1.41712,1.41755,1.41712,1.41744,24600000.0
2006-06-16 19:21:00,1.41732,1.41758,1.41732,1.41756,28000000.0
2006-06-16 19:22:00,1.41762,1.41766,1.41744,1.41756,32600000.0
2006-06-16 19:23:00,1.41734,1.41755,1.4171,1.41753,43400000.0
2006-06-16 19:24:00,1.41738,1.41738,1.41699,1.41721,77200000.0
2006-06-16 19:25:00,1.41741,1.41753,1.41731,1.41744,49400001.0
2006-06-16 19:26:00,1.41709,1.41732,1.41689,1.41721,33000000.0
2006-06-16 19:27:00,1.41716,1.41743,1.4169,1.41743,53600001.0
2006-06-16 19:28:00,1.41738,1.41761,1.41726,1.4173,39000000.0
2006-06-16 19:29:00,1.41696,1.41718,1.41669,1.41706,22000000.0
2006-06-16 19:30:00,1.41698,1.41712,1.41686,1.41686,46300000.0
2006-06-16 19:31:00,1.41696,1.41783,1.41696,1.41783,53700000.0
2006-06-16 19:32:00,1.41791,1.41791,1.41772,1.41772,35800000.0
2006-06-16 19:33:00,1.41765,1.41772,1.41754,1.41769,39600000.0
2006-06-16 19:34:00,1.41755,1.41767,1.4174,1.4174,36800000.0
2006-06-16 19:35:00,1.41742,1.41767,1.41726,1.41767,33100000.0
2006-06-16 19:36:00,1.41755,1.41774,1.41745,1.41765,48200001.0
2006-06-16 19:37:00,1.41768,1.41768,1.41716,1.41716,26800000.0
2006-06-16 19:38:00,1.41706,1.41752,1.41706,1.41736,28400000.0
2006-06-16 19:39:00,1.4175,1.41756,1.41731,1.41756,42200000.0
2006-06-16 19:40:00,1.41752,1.41763,1.41738,1.41763,50200000.0
2006-06-16 19:41:00,1.41754,1.41773,1.41745,1.41767,37400000.0
2006-06-16 19:42:00,1.41764,1.41773,1.41743,1.41773,50300000.0
2006-06-16 19:43:00,1.41761,1.41764,1.41721,1.41761,34300000.0
2006-06-16 19:44:00,1.41751,1.41751,1.41727,1.4175,39600000.0
2006-06-16 19:45:00,1.41735,1.41738,1.41728,1.41732,34500000.0
2006-06-16 19:46:00,1.41713,1.41713,1.41641,1.41641,39200000.0
2006-06-16 19:47:00,1.41664,1.41676,1.41649,1.4167,35200000.0
2006-06-16 19:48:00,1.4169,1.41701,1.4169,1.41697,35200000.0
2006-06-16 19:49:00,1.41686,1.41694,1.41682,1.41687,41100000.0
2006-06-16 19:50:00,1.41713,1.41713,1.41681,1.4171,47000000.0
2006-06-16 19:51:00,1.41697,1.41709,1.41694,1.41704,56800000.0
2006-06-16 19:52:00,1.41685,1.41688,1.41661,1.41666,29200000.0
2006-06-16 19:53:00,1.41673,1.41688,1.41628,1.41638,43200000.0
2006-06-16 19:54:00,1.41641,1.41659,1.41641,1.41659,29400000.0
2006-06-16 19:55:00,1.41667,1.41695,1.41667,1.41695,29800000.0
2006-06-16 19:56:00,1.41707,1.41741,1.41707,1.41727,45800000.0
2006-06-16 19:57:00,1.41736,1.41749,1.41731,1.41748,41600000.0
2006-06-16 19:58:00,1.41738,1.4176,1.41737,1.41742,38300000.0
2006-06-16 19:59:00,1.4176,1.41765,1.41746,1.41755,49200000.0
2006-06-16 20:00:00,1.41765,1.41774,1.41727,1.41727,50900000.0
2006-06-16 20:01:00,1.41762,1.41762,1.41727,1.41731,63200000.0
2006-06-16 20:02:00,1.41745,1.41776,1.41745,1.41768,45700000.0
2006-06-16 20:03:00,1.41785,1.41785,1.41752,1.41776,26900000.0
2006-06-16 20:04:00,1.41778,1.41786,1.41746,1.41766,33200000.0
2006-06-16 20:05:00,1.4177,1.41799,1.4177,1.41784,40400000.0
2006-06-16 20:06:00,1.41802,1.41811,1.41775,1.41779,47400000.0
2006-06-16 20:07:00,1.41767,1.4178,1.41744,1.4178,38000000.0
2006-06-16 20:08:00,1.41796,1.41796,1.41751,1.41788,35700000.0
2006-06-16 20:09:00,1.41788,1.41788,1.41775,1.41782,20400000.0
2006-06-16 20:10:00,1.41742,1.41781,1.41742,1.41781,42800000.0
2006-06-16 20:11:00,1.41786,1.41786,1.41766,1.41774,28400000.0
2006-06-16 20:12:00,1.41784,1.41784,1.41735,1.41775,36600000.0
2006-06-16 20:13:00,1.41782,1.41783,1.41764,1.41781,34800000.0
2006-06-16 20:14:00,1.41773,1.41781,1.41719,1.41771,52900000.0
2006-06-16 20:15:00,1.41772,1.41772,1.41751,1.41766,46100001.0
2006-06-16 20:16:00,1.41754,1.41761,1.41734,1.41734,49600000.0
2006-06-16 20:17:00,1.41734,1.41757,1.41717,1.41746,34000000.0
2006-06-16 20:18:00,1.41743,1.41753,1.41728,1.41733,32800000.0
2006-06-16 20:19:00,1.41756,1.41769,1.41748,1.41769,58800000.0
2006-06-16 20:20:00,1.41795,1.41795,1.41769,1.41792,48100000.0
2006-06-16 20:21:00,1.41758,1.4177,1.41757,1.41757,37200000.0
2006-06-16 20:22:00,1.41746,1.41755,1.41734,1.41749,53100000.0
2006-06-16 20:23:00,1.41753,1.41779,1.41736,1.41758,48400000.0
2006-06-16 20:24:00,1.41787,1.41787,1.41758,1.41758,34300000.0
2006-06-16 20:25:00,1.41788,1.41815,1.41767,1.41799,41900000.0
2006-06-16 20:26:00,1.41824,1.41824,1.41778,1.41803,30400000.0
2006-06-16 20:27:00,1.41828,1.41838,1.41791,1.41814,50300000.0
2006-06-16 20:28:00,1.41819,1.41841,1.41819,1.41841,41200000.0
2006-06-16 20:29:00,1.41836,1.41844,1.41793,1.4183,63600001.0
2006-06-16 20:30:00,1.41846,1.41855,1.41829,1.4185,45500000.0
2006-06-16 20:31:00,1.41847,1.41852,1.41791,1.41836,50800000.0
2006-06-16 20:32:00,1.41823,1.41846,1.41796,1.41839,26600000.0
2006-06-16 20:33:00,1.4185,1.41871,1.4182,1.41871,27000000.0
2006-06-16 20:34:00,1.41863,1.41894,1.41863,1.41886,38200000.0
2006-06-16 20:35:00,1.41875,1.41896,1.41872,1.41876,41900000.0
2006-06-16 20:36:00,1.41888,1.41912,1.41883,1.41902,44800000.0
2006-06-16 20:37:00,1.419,1.4194,1.419,1.4194,52300000.0
2006-06-16 20:38:00,1.41959,1.41959,1.41912,1.41934,31400000.0
2006-06-16 20:39:00,1.41922,1.41955,1.41904,1.41904,69200000.0
2006-06-16 20:40:00,1.41895,1.41921,1.41867,1.41878,32400000.0
2006-06-16 20:41:00,1.419,1.41932,1.41898,1.41929,52000000.0
2006-06-16 20:42:00,1.41929,1.41966,1.41917,1.4194,47900000.0
2006-06-16 20:43:00,1.41919,1.41955,1.41914,1.41918,39700000.0
2006-06-16 20:44:00,1.4195,1.41954,1.41916,1.41948,28400000.0
2006-06-16 20:45:00,1.41936,1.41963,1.41931,1.41931,29400000.0
2006-06-16 20:46:00,1.4196,1.41962,1.41945,1.41962,34400000.0
2006-06-16 20:47:00,1.41967,1.41974,1.41932,1.41968,41200000.0
2006-06-16 20:48:00,1.41965,1.41993,1.41963,1.41976,41000000.0
2006-06-16 20:49:00,1.41966,1.41974,1.41966,1.41968,47200001.0
2006-06-16 20:50:00,1.41964,1.41971,1.41959,1.41963,29400000.0
2006-06-16 20:51:00,1.41946,1.41967,1.41946,1.41957,28200000.0
2006-06-16 20:52:00,1.41953,1.42004,1.41945,1.4199,55300001.0
2006-06-16 20:53:00,1.4197,1.41991,1.4197,1.41981,43300000.0
2006-06-16 20:54:00,1.41952,1.41988,1.41952,1.41962,52400000.0
2006-06-16 20:55:00,1.41973,1.4199,1.41961,1.41989,28200000.0
2006-06-16 20:56:00,1.41981,1.41999,1.41978,1.41999,37600000.0
2006-06-16 20:57:00,1.42003,1.42003,1.41981,1.41981,46800001.0
2006-06-16 20:58:00,1.41997,1.42015,1.41985,1.42008,40900000.0
2006-06-16 20:59:00,1.42005,1.42009,1.41972,1.41983,41000000.0
2006-06-16 21:00:00,1.41968,1.41988,1.41945,1.41982,18200000.0
2006-06-16 21:01:00,1.41988,1.42006,1.4195,1.4195,24800000.0
2006-06-16 21:02:00,1.41991,1.42011,1.41962,1.42002,37200000.0
2006-06-16 21:03:00,1.4198,1.41988,1.4197,1.41972,27800000.0
2006-06-16 21:04:00,1.41989,1.41992,1.41975,1.41992,34400000.0
2006-06-16 21:05:00,1.41967,1.41999,1.41967,1.41978,39000000.0
2006-06-16 21:06:00,1.41994,1.42006,1.41974,1.42006,33000000.0
2006-06-16 21:07:00,1.42003,1.42004,1.41986,1.41994,33400000.0
2006-06-16 21:08:00,1.41984,1.42,1.41976,1.42,29200000.0
2006-06-16 21:09:00,1.42009,1.42009,1.41989,1.42004,30600000.0
2006-06-16 21:10:00,1.42003,1.42003,1.41968,1.41975,35600000.0
2006-06-16 21:11:00,1.4197,1.41998,1.41946,1.41946,33500000.0
2006-06-16 21:12:00,1.41948,1.41962,1.41936,1.41944,44800000.0
2006-06-16 21:13:00,1.41944,1.41972,1.41944,1.41961,41800000.0
2006-06-16 21:14:00,1.41957,1.41994,1.41957,1.41974,34000000.0
2006-06-16 21:15:00,1.41965,1.41985,1.41961,1.41966,44100000.0
2006-06-16 21:16:00,1.41932,1.41977,1.41932,1.41962,36000000.0
2006-06-16 21:17:00,1.41932,1.41947,1.41894,1.41894,42200000.0
2006-06-16 21:18:00,1.41943,1.41943,1.4189,1.41934,30300000.0
2006-06-16 21:19:00,1.41937,1.41937,1.41913,1.41918,35400000.0
2006-06-16 21:20:00,1.41917,1.41949,1.41912,1.41937,44400000.0
2006-06-16 21:21:00,1.41941,1.41943,1.4192,1.41934,43100000.0
2006-06-16 21:22:00,1.41897,1.41944,1.41897,1.4192,26600000.0
2006-06-16 21:23:00,1.41934,1.41969,1.41901,1.41901,64600001.0
2006-06-16 21:24:00,1.41916,1.41947,1.419,1.41901,44600000.0
2006-06-16 21:25:00,1.41911,1.41943,1.41897,1.41897,67700000.0
2006-06-16 21:26:00,1.41918,1.41918,1.41865,1.41865,50900000.0
2006-06-16 21:27:00,1.4185,1.41869,1.41847,1.41858,29200000.0
2006-06-16 21:28:00,1.41857,1.41865,1.41844,1.4186,19600000.0
2006-06-16 21:29:00,1.41853,1.41853,1.41788,1.41788,37300000.0
2006-06-16 21:30:00,1.41786,1.41788,1.4175,1.4175,33200000.0
2006-06-16 21:31:00,1.41754,1.41773,1.41738,1.41769,28400000.0
2006-06-16 21:32:00,1.41778,1.41778,1.41763,1.41768,43800000.0
2006-06-16 21:33:00,1.41788,1.41799,1.41772,1.41785,36500000.0
2006-06-16 21:34:00,1.41787,1.41795,1.41782,1.41795,44600000.0
2006-06-16 21:35:00,1.41783,1.41792,1.41751,1.41792,37200000.0
2006-06-16 21:36:00,1.41798,1.41819,1.4176,1.41819,39000000.0
2006-06-16 21:37:00,1.41847,1.41855,1.41843,1.41852,28500000.0
2006-06-16 21:38:00,1.41854,1.41854,1.41818,1.41823,38800000.0
2006-06-16 21:39:00,1.41799,1.41825,1.41799,1.41818,36000000.0
2006-06-16 21:40:00,1.41805,1.41824,1.41805,1.41822,32600000.0
2006-06-16 21:41:00,1.41818,1.41833,1.41807,1.41819,31600000.0
2006-06-16 21:42:00,1.41811,1.41811,1.41748,1.41748,42200000.0
2006-06-16 21:43:00,1.41785,1.41804,1.41773,1.41804,36600000.0
2006-06-16 21:44:00,1.41793,1.41806,1.4178,1.41792,35200000.0
2006-06-16 21:45:00,1.41815,1.41824,1.41779,1.41779,54400000.0
2006-06-16 21:46:00,1.41781,1.41791,1.41755,1.41786,47400000.0
2006-06-16 21:47:00,1.41779,1.41802,1.41779,1.41783,33000000.0
2006-06-16 21:48:00,1.41793,1.41793,1.41751,1.41757,37800000.0
2006-06-16 21:49:00,1.41728,1.41756,1.41728,1.41756,29400000.0
2006-06-16 21:50:00,1.41768,1.41774,1.41752,1.41752,54100000.0
2006-06-16 21:51:00,1.41741,1.41766,1.41741,1.41766,46800000.0
2006-06-16 21:52:00,1.41761,1.41784,1.41757,1.41777,58900000.0
2006-06-16 21:53:00,1.41775,1.4178,1.41759,1.41759,30600000.0
2006-06-16 21:54:00,1.41749,1.41772,1.41746,1.41772,98300000.0
2006-06-16 21:55:00,1.41777,1.4178,1.41757,1.41776,43800000.0
2006-06-16 21:56:00,1.4177,1.41784,1.41761,1.41775,45000000.0
2006-06-16 21:57:00,1.41785,1.41815,1.41755,1.41793,48200001.0
2006-06-16 21:58:00,1.41787,1.41807,1.41775,1.41775,36400000.0
2006-06-16 21:59:00,1.41777,1.41799,1.4177,1.41782,37200000.0
2006-06-16 22:00:00,1.41791,1.4181,1.41784,1.41801,43800000.0
2006-06-16 22:01:00,1.4179,1.41806,1.41777,1.4179,51400000.0
2006-06-16 22:02:00,1.41794,1.41807,1.41784,1.41784,45500000.0
2006-06-16 22:03:00,1.41804,1.41813,1.41784,1.41813,28200000.0
2006-06-16 22:04:00,1.41805,1.41805,1.41776,1.41788,49400000.0
2006-06-16 22:05:00,1.4179,1.4179,1.41758,1.4178,43400000.0
2006-06-16 22:06:00,1.41798,1.41806,1.41772,1.41806,58100000.0
2006-06-16 22:07:00,1.41806,1.41831,1.41806,1.41811,37800000.0
2006-06-16 22:08:00,1.41791,1.41835,1.41791,1.41835,40000000.0
2006-06-16 22:09:00,1.41821,1.41827,1.4179,1.41808,18200000.0
2006-06-16 22:10:00,1.41818,1.41841,1.41818,1.4184,52300000.0
2006-06-16 22:11:00,1.41851,1.41885,1.41851,1.41865,21000000.0
2006-06-16 22:12:00,1.41877,1.41894,1.41869,1.41869,66700000.0
2006-06-16 22:13:00,1.41857,1.4186,1.41844,1.41844,33000000.0
2006-06-16 22:14:00,1.41825,1.41851,1.41813,1.41813,40300000.0
2006-06-16 22:15:00,1.41824,1.41844,1.41819,1.41827,44800000.0
2006-06-16 22:16:00,1.41813,1.41841,1.41802,1.41802,35000000.0
2006-06-16 22:17:00,1.41821,1.41822,1.41797,1.41822,32600001.0
2006-06-16 22:18:00,1.41847,1.41847,1.41824,1.41833,30200000.0
2006-06-16 22:19:00,1.4184,1.41856,1.4184,1.41845,32400000.0
2006-06-16 22:20:00,1.41848,1.41863,1.4183,1.41863,43300000.0
2006-06-16 22:21:00,1.41857,1.41889,1.41839,1.41875,21400000.0
2006-06-16 22:22:00,1.41889,1.41895,1.41869,1.41884,44000000.0
2006-06-16 22:23:00,1.41887,1.41887,1.41862,1.41863,31100000.0
2006-06-16 22:24:00,1.41879,1.41884,1.41859,1.41879,36800000.0
2006-06-16 22:25:00,1.4187,1.41879,1.41851,1.41876,61000000.0
2006-06-16 22:26:00,1.41858,1.41881,1.41858,1.41881,23600000.0
2006-06-16 22:27:00,1.41858,1.41872,1.41834,1.41861,42200000.0
2006-06-16 22:28:00,1.41855,1.41879,1.41855,1.41869,48000000.0
2006-06-16 22:29:00,1.41885,1.41902,1.41876,1.41902,33000000.0
2006-06-16 22:30:00,1.41888,1.419,1.41869,1.41879,37600000.0
2006-06-16 22:31:00,1.41905,1.41928,1.41849,1.41901,31100000.0
2006-06-16 22:32:00,1.41885,1.41898,1.41873,1.41894,31400000.0
2006-06-16 22:33:00,1.4189,1.41909,1.41889,1.41894,27800000.0
2006-06-16 22:34:00,1.41906,1.41925,1.41897,1.41908,46600000.0
2006-06-16 22:35:00,1.41918,1.41932,1.41894,1.41894,30200000.0
2006-06-16 22:36:00,1.41903,1.41939,1.41871,1.41871,35000000.0
2006-06-16 22:37:00,1.4192,1.41928,1.41914,1.41925,43000000.0
2006-06-16 22:38:00,1.41913,1.41929,1.41904,1.41917,42600000.0
2006-06-16 22:39:00,1.41885,1.41898,1.41867,1.41876,28000000.0
2006-06-16 22:40:00,1.41875,1.41875,1.41834,1.41834,36300000.0
2006-06-16 22:41:00,1.41859,1.41885,1.41859,1.4188,30800000.0
2006-06-16 22:42:00,1.41889,1.41889,1.41866,1.41877,20700000.0
2006-06-16 22:43:00,1.41881,1.41887,1.41867,1.4188,31400000.0
2006-06-16 22:44:00,1.41859,1.41876,1.41848,1.41876,32400000.0
2006-06-16 22:45:00,1.41889,1.41906,1.41879,1.41906,40000000.0
2006-06-16 22:46:00,1.41904,1.41909,1.41889,1.41889,36000001.0
2006-06-16 22:47:00,1.41904,1.41905,1.41884,1.41898,32400000.0
2006-06-16 22:48:00,1.41888,1.41926,1.41888,1.41906,35400000.0
2006-06-16 22:49:00,1.41878,1.41888,1.41845,1.41876,42500000.0
2006-06-16 22:50:00,1.41881,1.41885,1.41858,1.41858,28400000.0
2006-06-16 22:51:00,1.41875,1.41888,1.41868,1.41888,26300000.0
2006-06-16 22:52:00,1.41894,1.41916,1.41887,1.41895,40900000.0
2006-06-16 22:53:00,1.419,1.41905,1.4185,1.41887,47900000.0
2006-06-16 22:54:00,1.4188,1.4188,1.41858,1.4186,34600000.0
2006-06-16 22:55:00,1.4188,1.4188,1.41855,1.41855,32500000.0
2006-06-16 22:56:00,1.41869,1.41877,1.41857,1.41877,46700000.0
2006-06-16 22:57:00,1.41866,1.41866,1.41833,1.41833,68100000.0
2006-06-16 22:58:00,1.41864,1.41887,1.41864,1.41874,35100000.0
2006-06-16 22:59:00,1.41891,1.41891,1.41854,1.41861,44200000.0
2006-06-18 23:00:00,1.41851,1.41861,1.41833,1.41833,24200000.0
2006-06-18 23:01:00,1.41843,1.41856,1.41823,1.41856,33200000.0
2006-06-18 23:02:00,1.41838,1.41838,1.4182,1.41821,22800000.0
2006-06-18 23:03:00,1.41822,1.41822,1.41797,1.41797,37400000.0
2006-06-18 23:04:00,1.41802,1.41817,1.41792,1.41817,48200000.0
2006-06-18 23:05:00,1.4181,1.41822,1.41807,1.41822,37600000.0
2006-06-18 23:06:00,1.41799,1.41816,1.41777,1.41808,54400000.0
2006-06-18 23:07:00,1.41795,1.41821,1.41795,1.41816,20800000.0
2006-06-18 23:08:00,1.41823,1.41831,1.41805,1.41813,27200000.0
2006-06-18 23:09:00,1.41818,1.41841,1.41813,1.41818,23400000.0
2006-06-18 23:10:00,1.41811,1.4185,1.41802,1.4182,64100000.0
2006-06-18 23:11:00,1.41823,1.41823,1.41808,1.41816,33200000.0
2006-06-18 23:12:00,1.41806,1.41808,1.41793,1.41808,23600000.0
2006-06-18 23:13:00,1.41743,1.41811,1.41743,1.41796,45000000.0
2006-06-18 23:14:00,1.41807,1.41807,1.41788,1.41795,37800000.0
2006-06-18 23:15:00,1.41803,1.41821,1.4175,1.41808,49600000.0
2006-06-18 23:16:00,1.41816,1.41825,1.41805,1.41813,45500000.0
2006-06-18 23:17:00,1.41824,1.41837,1.41821,1.41822,36400000.0
2006-06-18 23:18:00,1.4184,1.41851,1.41813,1.41834,45800000.0
2006-06-18 23:19:00,1.41822,1.41836,1.41804,1.4182,51900000.0
2006-06-18 23:20:00,1.41832,1.41832,1.41772,1.41806,45500000.0
2006-06-18 23:21:00,1.4181,1.41824,1.41793,1.41793,40500000.0
2006-06-18 23:22:00,1.41791,1.41811,1.41772,1.41811,39000000.0
2006-06-18 23:23:00,1.41791,1.41807,1.41789,1.41806,23700000.0
2006-06-18 23:24:00,1.41785,1.41805,1.41777,1.41777,36800000.0
2006-06-18 23:25:00,1.4179,1.41805,1.41782,1.41782,32600000.0
2006-06-18 23:26:00,1.41811,1.41831,1.41792,1.41831,34500000.0
2006-06-18 23:27:00,1.41818,1.41831,1.41818,1.41818,31200000.0
2006-06-18 23:28:00,1.41813,1.41827,1.4179,1.4179,43400000.0
2006-06-18 23:29:00,1.41817,1.41847,1.41795,1.41821,47400000.0
2006-06-18 23:30:00,1.41814,1.41837,1.41814,1.41826,42300000.0
2006-06-18 23:31:00,1.41825,1.41841,1.41796,1.41841,35200000.0
2006-06-18 23:32:00,1.41817,1.41838,1.41816,1.41824,29100000.0
2006-06-18 23:33:00,1.41805,1.41822,1.41805,1.41822,40400000.0
2006-06-18 23:34:00,1.41825,1.41829,1.41798,1.41808,45400000.0
2006-06-18 23:35:00,1.41828,1.41828,1.41808,1.41813,32400001.0
2006-06-18 23:36:00,1.41823,1.41824,1.41814,1.41814,71000000.0
2006-06-18 23:37:00,1.41823,1.41829,1.41817,1.41828,35200000.0
2006-06-18 23:38:00,1.41829,1.4184,1.41821,1.4184,48400000.0
2006-06-18 23:39:00,1.41825,1.41833,1.41819,1.41833,32800000.0
2006-06-18 23:40:00,1.41854,1.41857,1.41822,1.41822,44600000.0
2006-06-18 23:41:00,1.41821,1.41829,1.41785,1.41785,58800001.0
2006-06-18 23:42:00,1.41837,1.41837,1.41814,1.41827,34000000.0
2006-06-18 23:43:00,1.41829,1.41834,1.41782,1.41824,27400000.0
2006-06-18 23:44:00,1.41839,1.4184,1.41826,1.41838,49600000.0
2006-06-18 23:45:00,1.41827,1.4185,1.41807,1.4183,50700000.0
2006-06-18 23:46:00,1.41842,1.41842,1.41819,1.41829,38800000.0
2006-06-18 23:47:00,1.4184,1.41845,1.4182,1.41838,45000000.0
2006-06-18 23:48:00,1.41837,1.41837,1.41809,1.41824,52300000.0
2006-06-18 23:49:00,1.41843,1.41889,1.41843,1.41889,32800000.0
2006-06-18 23:50:00,1.419,1.4191,1.41875,1.41895,70100000.0
2006-06-18 23:51:00,1.41912,1.41917,1.41887,1.41902,46000000.0
2006-06-18 23:52:00,1.4191,1.41915,1.41879,1.41913,30600000.0
2006-06-18 23:53:00,1.41934,1.41934,1.41904,1.41924,40400000.0
2006-06-18 23:54:00,1.41905,1.41905,1.41781,1.41781,32400000.0
2006-06-18 23:55:00,1.41828,1.41848,1.41828,1.41848,33400000.0
2006-06-18 23:56:00,1.41853,1.41853,1.41823,1.41835,33000000.0
2006-06-18 23:57:00,1.41838,1.41846,1.41833,1.41846,25800000.0
2006-06-18 23:58:00,1.41838,1.41851,1.41808,1.41843,27800000.0
2006-06-18 23:59:00,1.41838,1.41838,1.41801,1.41803,32200000.0
2006-06-19 00:00:00,1.41816,1.41825,1.41799,1.41805,38700000.0
2006-06-19 00:01:00,1.41823,1.41823,1.41795,1.4182,39200000.0
2006-06-19 00:02:00,1.41813,1.41825,1.41768,1.41823,40000000.0
2006-06-19 00:03:00,1.41824,1.41842,1.41789,1.41815,49400000.0
2006-06-19 00:04:00,1.4184,1.41857,1.4184,1.41857,29500000.0
2006-06-19 00:05:00,1.41884,1.41889,1.4186,1.4186,37800000.0
2006-06-19 00:06:00,1.41874,1.41893,1.41874,1.41893,29900000.0
2006-06-19 00:07:00,1.41881,1.41891,1.41866,1.41876,35400000.0
2006-06-19 00:08:00,1.41881,1.41886,1.41863,1.41883,40500000.0
2006-06-19 00:09:00,1.41866,1.41888,1.41852,1.41859,39800000.0
2006-06-19 00:10:00,1.41879,1.41886,1.41866,1.41876,31200000.0
2006-06-19 00:11:00,1.41871,1.41874,1.41846,1.41874,33400000.0
2006-06-19 00:12:00,1.41892,1.41895,1.41868,1.41868,23200000.0
2006-06-19 00:13:00,1.41892,1.41892,1.41854,1.41884,31400000.0
2006-06-19 00:14:00,1.4189,1.41902,1.41873,1.41901,41200000.0
2006-06-19 00:15:00,1.41876,1.41893,1.41876,1.41878,32000000.0
2006-06-19 00:16:00,1.41898,1.41912,1.4189,1.41891,29000000.0
2006-06-19 00:17:00,1.4189,1.4191,1.4189,1.4191,35800000.0
2006-06-19 00:18:00,1.41907,1.41907,1.41874,1.41876,36500000.0
2006-06-19 00:19:00,1.41891,1.41895,1.41881,1.41891,23000000.0
2006-06-19 00:20:00,1.41873,1.41896,1.41845,1.41845,29400000.0
2006-06-19 00:21:00,1.4191,1.41929,1.41907,1.41929,27000000.0
2006-06-19 00:22:00,1.41918,1.41929,1.41889,1.41896,19400000.0
2006-06-19 00:23:00,1.41872,1.41885,1.41829,1.41876,56000000.0
2006-06-19 00:24:00,1.4188,1.41897,1.41877,1.41877,46800001.0
2006-06-19 00:25:00,1.41878,1.41896,1.41864,1.41877,39600000.0
2006-06-19 00:26:00,1.41877,1.41885,1.41865,1.41884,42800000.0
2006-06-19 00:27:00,1.41891,1.41891,1.41878,1.41883,34100000.0
2006-06-19 00:28:00,1.41893,1.41901,1.41871,1.41884,55400000.0
2006-06-19 00:29:00,1.41881,1.41891,1.41869,1.41876,28400000.0
2006-06-19 00:30:00,1.41854,1.41893,1.41854,1.41883,52500000.0
2006-06-19 00:31:00,1.41888,1.41888,1.41879,1.41879,42400000.0
2006-06-19 00:32:00,1.41876,1.41899,1.41871,1.41876,48100000.0
2006-06-19 00:33:00,1.41901,1.41901,1.41871,1.41891,27600000.0
2006-06-19 00:34:00,1.41881,1.41896,1.41868,1.41868,25800000.0
2006-06-19 00:35:00,1.41901,1.41901,1.41881,1.41896,53900000.0
2006-06-19 00:36:00,1.41891,1.41891,1.41876,1.41884,26800000.0
2006-06-19 00:37:00,1.41891,1.41891,1.41876,1.41876,26000000.0
2006-06-19 00:38:00,1.41881,1.41891,1.41871,1.41876,20600000.0
2006-06-19 00:39:00,1.41886,1.41899,1.41866,1.41878,104700000.0
2006-06-19 00:40:00,1.41883,1.41897,1.41875,1.41882,34000000.0
2006-06-19 00:41:00,1.41884,1.4189,1.41858,1.41869,37400000.0
2006-06-19 00:42:00,1.41864,1.41876,1.41862,1.41872,40400001.0
2006-06-19 00:43:00,1.41851,1.41879,1.41827,1.41879,31700000.0
2006-06-19 00:44:00,1.41871,1.41871,1.41845,1.41845,36300000.0
2006-06-19 00:45:00,1.41834,1.41834,1.41806,1.4181,54800000.0
2006-06-19 00:46:00,1.41824,1.41846,1.41823,1.41845,33800000.0
2006-06-19 00:47:00,1.4185,1.4185,1.41808,1.41818,34800000.0
2006-06-19 00:48:00,1.41786,1.41834,1.41786,1.41828,39200000.0
2006-06-19 00:49:00,1.41844,1.41847,1.41816,1.41839,36600000.0
2006-06-19 00:50:00,1.41834,1.41845,1.41812,1.41837,26900000.0
2006-06-19 00:51:00,1.41835,1.4185,1.41827,1.41841,46200000.0
2006-06-19 00:52:00,1.41833,1.41847,1.41824,1.41847,36800000.0
2006-06-19 00:53:00,1.41828,1.41851,1.41827,1.41844,52800000.0
2006-06-19 00:54:00,1.41793,1.4184,1.41793,1.41826,30400000.0
2006-06-19 00:55:00,1.41825,1.4183,1.41798,1.4183,40000000.0
2006-06-19 00:56:00,1.41817,1.41817,1.41795,1.41801,27000000.0
2006-06-19 00:57:00,1.41815,1.41817,1.41782,1.41782,28400000.0
2006-06-19 00:58:00,1.41809,1.41821,1.41799,1.41813,54200001.0
2006-06-19 00:59:00,1.41822,1.41834,1.41821,1.41832,48900000.0
2006-06-19 01:00:00,1.41827,1.41854,1.41807,1.41839,38700000.0
2006-06-19 01:01:00,1.41842,1.41861,1.41834,1.41845,36500000.0
2006-06-19 01:02:00,1.41864,1.4189,1.41828,1.41828,59500000.0
2006-06-19 01:03:00,1.41866,1.41879,1.41848,1.41863,42200000.0
2006-06-19 01:04:00,1.41865,1.41869,1.41855,1.41856,42400000.0
2006-06-19 01:05:00,1.4186,1.41868,1.41848,1.41855,47600000.0
2006-06-19 01:06:00,1.41866,1.41866,1.41841,1.41863,51600000.0
2006-06-19 01:07:00,1.41863,1.41868,1.41841,1.41853,30400000.0
2006-06-19 01:08:00,1.41866,1.4187,1.41829,1.41829,31000000.0
2006-06-19 01:09:00,1.41866,1.41866,1.41839,1.41862,43000001.0
2006-06-19 01:10:00,1.41862,1.41862,1.41822,1.41848,25800000.0
2006-06-19 01:11:00,1.41847,1.41869,1.41847,1.41869,30600000.0
2006-06-19 01:12:00,1.41855,1.41879,1.41834,1.41864,28900000.0
2006-06-19 01:13:00,1.4188,1.4188,1.41852,1.41875,27600000.0
2006-06-19 01:14:00,1.41854,1.41866,1.41832,1.41847,19600000.0
2006-06-19 01:15:00,1.41857,1.41875,1.41838,1.41868,22200000.0
2006-06-19 01:16:00,1.41862,1.4189,1.41853,1.4189,65100000.0
2006-06-19 01:17:00,1.4189,1.41906,1.41878,1.41903,44800000.0
2006-06-19 01:18:00,1.41898,1.41901,1.41857,1.41887,23200000.0
2006-06-19 01:19:00,1.41869,1.41887,1.41862,1.41876,49600000.0
2006-06-19 01:20:00,1.41877,1.41888,1.41815,1.41888,53700001.0
2006-06-19 01:21:00,1.41878,1.41908,1.41878,1.41907,41800000.0
2006-06-19 01:22:00,1.41902,1.41913,1.41884,1.41903,46400001.0
2006-06-19 01:23:00,1.41885,1.41885,1.41862,1.41862,40700000.0
2006-06-19 01:24:00,1.41897,1.41903,1.4188,1.41891,21600000.0
2006-06-19 01:25:00,1.41889,1.41907,1.41863,1.41887,35200000.0
2006-06-19 01:26:00,1.41865,1.41883,1.41846,1.41871,27200000.0
2006-06-19 01:27:00,1.41872,1.41888,1.41865,1.41888,30600000.0
2006-06-19 01:28:00,1.41874,1.41887,1.41847,1.4187,41100000.0
2006-06-19 01:29:00,1.41864,1.41864,1.41843,1.41849,25600000.0
2006-06-19 01:30:00,1.41863,1.41863,1.41809,1.41846,62400001.0
2006-06-19 01:31:00,1.41842,1.41858,1.4183,1.41857,40400000.0
2006-06-19 01:32:00,1.41841,1.41857,1.41826,1.41837,26800000.0
2006-06-19 01:33:00,1.41861,1.41861,1.41833,1.41846,23600000.0
2006-06-19 01:34:00,1.41827,1.41842,1.41789,1.41835,40600000.0
2006-06-19 01:35:00,1.41835,1.41853,1.41813,1.41813,51300000.0
2006-06-19 01:36:00,1.4181,1.41839,1.4181,1.41829,24200000.0
2006-06-19 01:37:00,1.41839,1.41854,1.41813,1.41854,39000000.0
2006-06-19 01:38:00,1.41852,1.4188,1.41852,1.41855,36000000.0
2006-06-19 01:39:00,1.41865,1.41877,1.41833,1.41868,51100000.0
2006-06-19 01:40:00,1.41862,1.41873,1.41857,1.41867,27200000.0
2006-06-19 01:41:00,1.41867,1.41905,1.41867,1.41893,55600000.0
2006-06-19 01:42:00,1.41918,1.41955,1.4191,1.41952,31400000.0
2006-06-19 01:43:00,1.41932,1.41932,1.41855,1.419,27000000.0
2006-06-19 01:44:00,1.419,1.419,1.41864,1.41896,23600000.0
2006-06-19 01:45:00,1.41869,1.41882,1.41862,1.41872,47900001.0
2006-06-19 01:46:00,1.41877,1.41892,1.4185,1.41858,30600000.0
2006-06-19 01:47:00,1.41848,1.4185,1.41818,1.41818,29200000.0
2006-06-19 01:48:00,1.41844,1.41884,1.41834,1.41834,38000000.0
2006-06-19 01:49:00,1.41844,1.41851,1.41789,1.41834,18400000.0
2006-06-19 01:50:00,1.41831,1.4185,1.41795,1.4185,23200000.0
2006-06-19 01:51:00,1.41854,1.4186,1.41846,1.41852,29600000.0
2006-06-19 01:52:00,1.41874,1.41874,1.41848,1.41848,37000000.0
2006-06-19 01:53:00,1.41863,1.41863,1.41851,1.41853,41600000.0
2006-06-19 01:54:00,1.41853,1.41865,1.4185,1.41851,34400000.0
2006-06-19 01:55:00,1.41839,1.4185,1.41817,1.41817,36600000.0
2006-06-19 01:56:00,1.41843,1.4186,1.41833,1.41836,43500000.0
2006-06-19 01:57:00,1.41838,1.41862,1.41835,1.4186,56100000.0
2006-06-19 01:58:00,1.41872,1.41876,1.41833,1.41846,25300000.0
2006-06-19 01:59:00,1.41876,1.41883,1.41871,1.41879,36200000.0
2006-06-19 02:00:00,1.41849,1.41876,1.41849,1.41849,28600000.0
2006-06-19 02:01:00,1.41827,1.41827,1.41808,1.41814,69500000.0
2006-06-19 02:02:00,1.41812,1.4187,1.41812,1.41827,114300001.0
2006-06-19 02:03:00,1.41827,1.4184,1.41822,1.41828,77400001.0
2006-06-19 02:04:00,1.41832,1.41846,1.41829,1.41829,68000000.0
2006-06-19 02:05:00,1.41827,1.41829,1.41822,1.41827,94400000.0
2006-06-19 02:06:00,1.4184,1.41844,1.41806,1.41842,77800000.0
2006-06-19 02:07:00,1.41849,1.41862,1.4182,1.41838,206600000.0
2006-06-19 02:08:00,1.4183,1.41844,1.4183,1.41844,49000000.0
2006-06-19 02:09:00,1.4183,1.4183,1.41779,1.4178,175200000.0
2006-06-19 02:10:00,1.41751,1.41778,1.41734,1.41734,123000000.0
2006-06-19 02:11:00,1.41743,1.41747,1.41741,1.41742,34800000.0
2006-06-19 02:12:00,1.41737,1.41737,1.41726,1.41735,70800000.0
2006-06-19 02:13:00,1.41734,1.4174,1.41734,1.41739,39800000.0
2006-06-19 02:14:00,1.41739,1.41739,1.41709,1.41737,156000000.0
2006-06-19 02:15:00,1.4173,1.41735,1.41709,1.41723,249300001.0
2006-06-19 02:16:00,1.41749,1.41759,1.41734,1.41758,38200000.0
2006-06-19 02:17:00,1.41741,1.41795,1.41722,1.41754,199800000.0
2006-06-19 02:18:00,1.41765,1.41796,1.41724,1.41768,34600000.0
2006-06-19 02:19:00,1.41772,1.41772,1.41739,1.41744,31800000.0
2006-06-19 02:20:00,1.41755,1.41776,1.41748,1.41762,50000000.0
2006-06-19 02:21:00,1.41735,1.4177,1.41717,1.4177,53800000.0
2006-06-19 02:22:00,1.41749,1.41754,1.41749,1.41754,31800000.0
2006-06-19 02:23:00,1.41766,1.41766,1.41742,1.41742,42800000.0
2006-06-19 02:24:00,1.41733,1.41753,1.41725,1.41735,41200000.0
2006-06-19 02:25:00,1.4172,1.41737,1.41709,1.41718,100600000.0
2006-06-19 02:26:00,1.41706,1.41744,1.41701,1.41741,89300000.0
2006-06-19 02:27:00,1.41736,1.41739,1.41721,1.41726,39400000.0
2006-06-19 02:28:00,1.41721,1.41724,1.41709,1.41709,32800000.0
2006-06-19 02:29:00,1.41726,1.41726,1.41692,1.41714,50900000.0
2006-06-19 02:30:00,1.41735,1.41741,1.41723,1.41726,30200000.0
2006-06-19 02:31:00,1.41706,1.41714,1.41692,1.41692,55100000.0
2006-06-19 02:32:00,1.41715,1.4173,1.417,1.4172,40000000.0
2006-06-19 02:33:00,1.41691,1.41695,1.41678,1.41688,205600000.0
2006-06-19 02:34:00,1.41723,1.41723,1.41703,1.4172,34800000.0
2006-06-19 02:35:00,1.41723,1.41728,1.41686,1.41691,82600000.0
2006-06-19 02:36:00,1.41716,1.4173,1.41713,1.41725,28200000.0
2006-06-19 02:37:00,1.41694,1.41695,1.41682,1.41682,114800000.0
2006-06-19 02:38:00,1.41697,1.41707,1.41691,1.41707,45100000.0
2006-06-19 02:39:00,1.41699,1.41699,1.41677,1.41681,31800000.0
2006-06-19 02:40:00,1.41672,1.41692,1.41672,1.41681,37100000.0
2006-06-19 02:41:00,1.41687,1.41701,1.41687,1.4169,36600000.0
2006-06-19 02:42:00,1.41705,1.41715,1.41705,1.41708,53600001.0
2006-06-19 02:43:00,1.41704,1.41704,1.41693,1.41695,52000000.0
2006-06-19 02:44:00,1.41688,1.417,1.41678,1.417,43100000.0
2006-06-19 02:45:00,1.41653,1.41684,1.41653,1.41669,56600000.0
2006-06-19 02:46:00,1.41666,1.41668,1.41633,1.41638,145300000.0
2006-06-19 02:47:00,1.41663,1.41673,1.41607,1.41638,198500000.0
2006-06-19 02:48:00,1.41631,1.4165,1.41619,1.41648,110100000.0
2006-06-19 02:49:00,1.4164,1.41663,1.41616,1.41623,83000000.0
2006-06-19 02:50:00,1.41641,1.41651,1.41586,1.41616,127400001.0
2006-06-19 02:51:00,1.41564,1.41601,1.41557,1.41576,68200000.0
2006-06-19 02:52:00,1.41598,1.41616,1.41588,1.41608,24600000.0
2006-06-19 02:53:00,1.41622,1.41624,1.41586,1.4159,30400000.0
2006-06-19 02:54:00,1.41535,1.41582,1.41534,1.41559,49000000.0
2006-06-19 02:55:00,1.41569,1.41616,1.41544,1.41581,42000000.0
2006-06-19 02:56:00,1.41574,1.41583,1.41572,1.41574,82200000.0
2006-06-19 02:57:00,1.41572,1.41573,1.4156,1.41563,92800002.0
2006-06-19 02:58:00,1.41561,1.41579,1.41556,1.41566,60800000.0
2006-06-19 02:59:00,1.41579,1.41596,1.41572,1.41572,53400000.0
2006-06-19 03:00:00,1.41593,1.41601,1.41584,1.41591,129000000.0
2006-06-19 03:01:00,1.41582,1.41582,1.4153,1.4153,38200000.0
2006-06-19 03:02:00,1.41526,1.41526,1.41502,1.41506,47200000.0
2006-06-19 03:03:00,1.41505,1.41505,1.41496,1.415,74400001.0
2006-06-19 03:04:00,1.41492,1.41517,1.41471,1.41477,52900000.0
2006-06-19 03:05:00,1.41452,1.41456,1.41412,1.41427,46800000.0
2006-06-19 03:06:00,1.41403,1.41403,1.41374,1.41388,58000000.0
2006-06-19 03:07:00,1.41389,1.41423,1.41376,1.41402,86800000.0
2006-06-19 03:08:00,1.41398,1.41401,1.41352,1.41364,51200000.0
2006-06-19 03:09:00,1.41399,1.41399,1.41346,1.41386,42000000.0
2006-06-19 03:10:00,1.41342,1.41408,1.41342,1.41408,30400000.0
2006-06-19 03:11:00,1.41391,1.41399,1.41329,1.41332,53600002.0
2006-06-19 03:12:00,1.41369,1.41398,1.41348,1.41373,44400000.0
2006-06-19 03:13:00,1.41327,1.41357,1.41282,1.41311,57400000.0
2006-06-19 03:14:00,1.41303,1.41329,1.41277,1.41319,38600000.0
2006-06-19 03:15:00,1.41289,1.41325,1.41289,1.41317,29800000.0
2006-06-19 03:16:00,1.41301,1.41367,1.4128,1.41367,23200000.0
2006-06-19 03:17:00,1.414,1.41448,1.41346,1.41448,44800000.0
2006-06-19 03:18:00,1.41466,1.41494,1.41454,1.41494,24200000.0
2006-06-19 03:19:00,1.41481,1.41481,1.41447,1.41467,30800000.0
2006-06-19 03:20:00,1.41422,1.41469,1.41422,1.41469,39500000.0
2006-06-19 03:21:00,1.41442,1.41457,1.41442,1.41457,36000000.0
2006-06-19 03:22:00,1.41439,1.41439,1.41416,1.4142,73500000.0
2006-06-19 03:23:00,1.41423,1.41445,1.41409,1.4141,65000000.0
2006-06-19 03:24:00,1.4141,1.41423,1.41409,1.41423,56800000.0
2006-06-19 03:25:00,1.41463,1.41463,1.41406,1.41421,28400000.0
2006-06-19 03:26:00,1.41425,1.41441,1.41422,1.4143,114300000.0
2006-06-19 03:27:00,1.41426,1.41426,1.41407,1.41413,89800000.0
2006-06-19 03:28:00,1.41374,1.41387,1.41357,1.4137,54200000.0
2006-06-19 03:29:00,1.41387,1.41392,1.41376,1.41377,57400001.0
2006-06-19 03:30:00,1.41367,1.41376,1.41362,1.41363,65200000.0
2006-06-19 03:31:00,1.4138,1.41404,1.41373,1.41391,30800000.0
2006-06-19 03:32:00,1.414,1.4142,1.41388,1.41389,66000001.0
2006-06-19 03:33:00,1.4137,1.41396,1.4137,1.41396,37600000.0
2006-06-19 03:34:00,1.41403,1.41409,1.41366,1.41366,47400000.0
2006-06-19 03:35:00,1.41379,1.41386,1.41355,1.41356,85700000.0
2006-06-19 03:36:00,1.4136,1.41383,1.41338,1.41349,60600001.0
2006-06-19 03:37:00,1.4129,1.41321,1.41285,1.41307,29800000.0
2006-06-19 03:38:00,1.41287,1.41298,1.41249,1.41267,28000000.0
2006-06-19 03:39:00,1.41244,1.41264,1.41232,1.41264,103300000.0
2006-06-19 03:40:00,1.4126,1.41338,1.41256,1.41333,101200000.0
2006-06-19 03:41:00,1.41332,1.41342,1.4132,1.41332,53200000.0
2006-06-19 03:42:00,1.41331,1.41347,1.41331,1.41346,86800000.0
2006-06-19 03:43:00,1.41337,1.41345,1.41335,1.41344,30800000.0
2006-06-19 03:44:00,1.41322,1.41338,1.41314,1.41333,37800000.0
2006-06-19 03:45:00,1.41325,1.41373,1.41321,1.41373,50700000.0
2006-06-19 03:46:00,1.4135,1.41362,1.41348,1.41348,39000000.0
2006-06-19 03:47:00,1.41348,1.41369,1.41348,1.41355,31600000.0
2006-06-19 03:48:00,1.41393,1.41407,1.41373,1.41387,31000000.0
2006-06-19 03:49:00,1.41394,1.41394,1.41359,1.41359,43600000.0
2006-06-19 03:50:00,1.41366,1.41369,1.41324,1.41328,92000000.0
2006-06-19 03:51:00,1.41358,1.41358,1.41339,1.41349,43100000.0
2006-06-19 03:52:00,1.41329,1.41329,1.41286,1.41294,83100000.0
2006-06-19 03:53:00,1.41287,1.41291,1.41271,1.41273,75200001.0
2006-06-19 03:54:00,1.41271,1.41317,1.41271,1.41275,32000000.0
2006-06-19 03:55:00,1.41307,1.41328,1.41291,1.41328,29000000.0
2006-06-19 03:56:00,1.41306,1.41317,1.41302,1.41302,18800000.0
2006-06-19 03:57:00,1.41254,1.41272,1.41252,1.41265,152800001.0
2006-06-19 03:58:00,1.41265,1.41354,1.41262,1.41265,209900000.0
2006-06-19 03:59:00,1.41298,1.41321,1.41295,1.41301,164800000.0
2006-06-19 04:00:00,1.41302,1.41321,1.41301,1.41306,96000000.0
2006-06-19 04:01:00,1.41311,1.4134,1.41299,1.41334,108000000.0
2006-06-19 04:02:00,1.41315,1.41326,1.41293,1.41294,179700000.0
2006-06-19 04:03:00,1.41298,1.41298,1.41251,1.41286,89200000.0
2006-06-19 04:04:00,1.41276,1.41282,1.41269,1.41276,128600001.0
2006-06-19 04:05:00,1.41263,1.41347,1.4126,1.41347,176000000.0
2006-06-19 04:06:00,1.41317,1.41377,1.41317,1.41336,113600000.0
2006-06-19 04:07:00,1.41329,1.41329,1.41304,1.41306,165300000.0
2006-06-19 04:08:00,1.41339,1.41344,1.41339,1.41339,16200000.0
2006-06-19 04:09:00,1.41357,1.41357,1.41341,1.41345,41200000.0
2006-06-19 04:10:00,1.4131,1.41327,1.41291,1.41315,128800002.0
2006-06-19 04:11:00,1.41335,1.41364,1.41317,1.41328,40400000.0
2006-06-19 04:12:00,1.41317,1.41321,1.41313,1.41319,81000000.0
2006-06-19 04:13:00,1.41317,1.41334,1.4131,1.4131,70300000.0
2006-06-19 04:14:00,1.41313,1.41337,1.41313,1.41337,84000000.0
2006-06-19 04:15:00,1.41345,1.41368,1.41342,1.41362,132600000.0
2006-06-19 04:16:00,1.41361,1.41387,1.41345,1.41357,104600000.0
2006-06-19 04:17:00,1.41356,1.41356,1.41328,1.41333,38000000.0
2006-06-19 04:18:00,1.41319,1.41344,1.41319,1.41321,125500000.0
2006-06-19 04:19:00,1.4131,1.4131,1.41274,1.41278,66200000.0
2006-06-19 04:20:00,1.41278,1.41293,1.41262,1.41267,165100000.0
2006-06-19 04:21:00,1.41269,1.4129,1.41269,1.41281,52500000.0
2006-06-19 04:22:00,1.41297,1.41344,1.41295,1.4133,53200000.0
2006-06-19 04:23:00,1.41283,1.41301,1.41283,1.41301,30400000.0
2006-06-19 04:24:00,1.41304,1.41307,1.41285,1.41295,151200000.0
2006-06-19 04:25:00,1.41287,1.41357,1.4128,1.41302,185600000.0
2006-06-19 04:26:00,1.41298,1.41298,1.41263,1.41267,116500000.0
2006-06-19 04:27:00,1.41271,1.41276,1.41248,1.41248,54000000.0
2006-06-19 04:28:00,1.41251,1.41256,1.41246,1.41246,53500000.0
2006-06-19 04:29:00,1.41249,1.41301,1.41249,1.41283,66300000.0
2006-06-19 04:30:00,1.41251,1.41296,1.41249,1.41296,93800000.0
2006-06-19 04:31:00,1.41294,1.41308,1.41274,1.41301,24600000.0
2006-06-19 04:32:00,1.41296,1.41296,1.4128,1.41288,23400000.0
2006-06-19 04:33:00,1.4129,1.4129,1.41263,1.41263,31800000.0
2006-06-19 04:34:00,1.41265,1.41282,1.41263,1.41263,50800000.0
2006-06-19 04:35:00,1.41245,1.41263,1.41229,1.41229,69600000.0
2006-06-19 04:36:00,1.41245,1.4125,1.41174,1.41235,168200000.0
2006-06-19 04:37:00,1.41214,1.41241,1.41172,1.41212,147800000.0
2006-06-19 04:38:00,1.41217,1.41217,1.41204,1.41212,39000000.0
2006-06-19 04:39:00,1.41186,1.41213,1.41186,1.41196,72200001.0
2006-06-19 04:40:00,1.41194,1.4123,1.41194,1.4123,48400000.0
2006-06-19 04:41:00,1.41203,1.41228,1.41203,1.41218,106400000.0
2006-06-19 04:42:00,1.41209,1.41226,1.41205,1.41209,64400000.0
2006-06-19 04:43:00,1.41209,1.41209,1.41199,1.41199,76800000.0
2006-06-19 04:44:00,1.41199,1.41244,1.41199,1.41242,24400000.0
2006-06-19 04:45:00,1.41234,1.41239,1.41199,1.41219,33600000.0
2006-06-19 04:46:00,1.412,1.41215,1.412,1.41209,58400001.0
2006-06-19 04:47:00,1.41212,1.41266,1.412,1.41266,122100001.0
2006-06-19 04:48:00,1.41256,1.41281,1.41256,1.41267,70700000.0
2006-06-19 04:49:00,1.41254,1.41271,1.41229,1.41231,87200000.0
2006-06-19 04:50:00,1.41266,1.41266,1.41242,1.4125,44200000.0
2006-06-19 04:51:00,1.4122,1.4122,1.4122,1.4122,41100000.0
2006-06-19 04:52:00,1.41223,1.41262,1.41191,1.41246,39700000.0
2006-06-19 04:53:00,1.41231,1.41256,1.41221,1.41231,45800000.0
2006-06-19 04:54:00,1.41205,1.41242,1.41205,1.41215,27600000.0
2006-06-19 04:55:00,1.41244,1.41245,1.412,1.41245,42000000.0
2006-06-19 04:56:00,1.41212,1.41234,1.41204,1.41208,42600000.0
2006-06-19 04:57:00,1.41179,1.41219,1.41179,1.41179,14600000.0
2006-06-19 04:58:00,1.41177,1.41232,1.41177,1.41225,42000000.0
2006-06-19 04:59:00,1.4119,1.41211,1.41179,1.41179,106700000.0
2006-06-19 05:00:00,1.41211,1.41217,1.41202,1.4121,38700000.0
2006-06-19 05:01:00,1.41192,1.41217,1.41192,1.41217,23000000.0
2006-06-19 05:02:00,1.41207,1.41219,1.41187,1.41207,24300000.0
2006-06-19 05:03:00,1.41189,1.41225,1.41186,1.41198,183400000.0
2006-06-19 05:04:00,1.41202,1.41221,1.41202,1.41206,226900001.0
2006-06-19 05:05:00,1.41204,1.41213,1.41197,1.41201,210400000.0
2006-06-19 05:06:00,1.41215,1.41219,1.41198,1.41208,205900000.0
2006-06-19 05:07:00,1.41195,1.41231,1.41195,1.41203,274500000.0
2006-06-19 05:08:00,1.41238,1.41248,1.41227,1.41228,308000000.0
2006-06-19 05:09:00,1.41218,1.4125,1.41215,1.41218,201500000.0
2006-06-19 05:10:00,1.41211,1.41229,1.41207,1.41229,192100000.0
2006-06-19 05:11:00,1.41223,1.41223,1.41205,1.41209,159700000.0
2006-06-19 05:12:00,1.41208,1.41213,1.41203,1.41203,144200002.0
2006-06-19 05:13:00,1.41208,1.41233,1.41208,1.41213,148100001.0
2006-06-19 05:14:00,1.41211,1.41229,1.41208,1.41226,211900000.0
2006-06-19 05:15:00,1.41242,1.41254,1.41232,1.41247,31600000.0
2006-06-19 05:16:00,1.41223,1.41235,1.41209,1.41233,208000000.0
2006-06-19 05:17:00,1.41237,1.41252,1.41222,1.41252,136100000.0
2006-06-19 05:18:00,1.41252,1.41252,1.41227,1.41242,224700000.0
2006-06-19 05:19:00,1.41209,1.4123,1.41187,1.41187,283500000.0
2006-06-19 05:20:00,1.41186,1.41206,1.41184,1.412,253100000.0
2006-06-19 05:21:00,1.41196,1.41232,1.41194,1.41204,281200000.0
2006-06-19 05:22:00,1.412,1.41201,1.41182,1.41194,254100002.0
2006-06-19 05:23:00,1.41183,1.41205,1.41183,1.41195,133300000.0
2006-06-19 05:24:00,1.41183,1.41185,1.41173,1.41174,171000001.0
2006-06-19 05:25:00,1.41208,1.41237,1.41196,1.41199,232800001.0
2006-06-19 05:26:00,1.41201,1.41223,1.41201,1.41207,106800000.0
2006-06-19 05:27:00,1.41204,1.41204,1.41143,1.4119,201400001.0
2006-06-19 05:28:00,1.41186,1.41196,1.41161,1.41186,226800000.0
2006-06-19 05:29:00,1.41181,1.41191,1.41163,1.41171,232300000.0
2006-06-19 05:30:00,1.41175,1.41208,1.41174,1.41174,190800000.0
2006-06-19 05:31:00,1.41188,1.41218,1.41185,1.41193,76600000.0
2006-06-19 05:32:00,1.4121,1.41241,1.4121,1.41235,150800000.0
2006-06-19 05:33:00,1.41234,1.41241,1.41217,1.41225,205600001.0
2006-06-19 05:34:00,1.41207,1.41238,1.41201,1.41209,246200000.0
2006-06-19 05:35:00,1.41231,1.41248,1.41225,1.41248,35400000.0
2006-06-19 05:36:00,1.41228,1.41245,1.41215,1.41215,203100002.0
2006-06-19 05:37:00,1.41222,1.41228,1.41211,1.41213,184400001.0
2006-06-19 05:38:00,1.41216,1.41241,1.41212,1.41239,157000002.0
2006-06-19 05:39:00,1.41242,1.41252,1.41232,1.41242,162100000.0
2006-06-19 05:40:00,1.41225,1.41263,1.41218,1.41251,228100000.0
2006-06-19 05:41:00,1.41244,1.41264,1.41231,1.41241,112700000.0
2006-06-19 05:42:00,1.41255,1.41255,1.4123,1.41247,244800000.0
2006-06-19 05:43:00,1.41249,1.41259,1.41248,1.41249,80500000.0
2006-06-19 05:44:00,1.41245,1.41275,1.41242,1.41253,112000000.0
2006-06-19 05:45:00,1.4125,1.41257,1.41222,1.41222,148500000.0
2006-06-19 05:46:00,1.41226,1.41241,1.41221,1.41239,146400000.0
2006-06-19 05:47:00,1.41242,1.41247,1.41227,1.41244,196000000.0
2006-06-19 05:48:00,1.41227,1.41252,1.41222,1.41237,246400000.0
2006-06-19 05:49:00,1.41237,1.41252,1.41217,1.41217,163900000.0
2006-06-19 05:50:00,1.41217,1.41252,1.41217,1.41234,289700000.0
2006-06-19 05:51:00,1.41236,1.41236,1.41211,1.41214,183600000.0
2006-06-19 05:52:00,1.41212,1.41234,1.41207,1.41234,183900001.0
2006-06-19 05:53:00,1.41236,1.41239,1.41209,1.41211,122000000.0
2006-06-19 05:54:00,1.41235,1.41252,1.4122,1.41245,191000000.0
2006-06-19 05:55:00,1.41235,1.41243,1.41212,1.4122,236500001.0
2006-06-19 05:56:00,1.41224,1.41241,1.41214,1.41217,102000000.0
2006-06-19 05:57:00,1.41217,1.41231,1.41216,1.41228,173800000.0
2006-06-19 05:58:00,1.41228,1.41237,1.41214,1.41214,150100000.0
2006-06-19 05:59:00,1.41225,1.41225,1.41204,1.41209,80200000.0
2006-06-19 06:00:00,1.41224,1.41224,1.41211,1.41216,253400000.0
2006-06-19 06:01:00,1.41231,1.41237,1.41204,1.41219,154300000.0
2006-06-19 06:02:00,1.4122,1.41237,1.41217,1.41224,295900001.0
2006-06-19 06:03:00,1.41226,1.41277,1.41226,1.41277,51800000.0
2006-06-19 06:04:00,1.41269,1.41269,1.41231,1.41231,148900000.0
2006-06-19 06:05:00,1.41228,1.41243,1.41222,1.41231,425700002.0
2006-06-19 06:06:00,1.41251,1.41268,1.41249,1.4125,98600000.0
2006-06-19 06:07:00,1.41253,1.41265,1.41236,1.41259,330100000.0
2006-06-19 06:08:00,1.41243,1.41263,1.41241,1.41251,499400001.0
2006-06-19 06:09:00,1.41249,1.41276,1.41241,1.41256,401000000.0
2006-06-19 06:10:00,1.41263,1.41271,1.41251,1.41253,280500000.0
2006-06-19 06:11:00,1.41254,1.41261,1.41243,1.41253,440600001.0
2006-06-19 06:12:00,1.41251,1.41287,1.41247,1.41287,231500000.0
2006-06-19 06:13:00,1.41281,1.41281,1.4125,1.41259,373200000.0
2006-06-19 06:14:00,1.41264,1.41269,1.41239,1.41249,382500000.0
2006-06-19 06:15:00,1.4125,1.41258,1.4124,1.41245,174200000.0
2006-06-19 06:16:00,1.4123,1.41247,1.41229,1.41247,228700001.0
2006-06-19 06:17:00,1.41227,1.41242,1.41227,1.41227,203000001.0
2006-06-19 06:18:00,1.41237,1.41261,1.4123,1.4123,251500000.0
2006-06-19 06:19:00,1.41227,1.41245,1.41227,1.41242,164200001.0
2006-06-19 06:20:00,1.4126,1.41283,1.41241,1.41244,258700000.0
2006-06-19 06:21:00,1.41256,1.41264,1.41244,1.41256,238200000.0
2006-06-19 06:22:00,1.41238,1.41253,1.41233,1.41236,263600001.0
2006-06-19 06:23:00,1.41219,1.41241,1.41216,1.4123,289500000.0
2006-06-19 06:24:00,1.41227,1.41242,1.41217,1.4123,327200001.0
2006-06-19 06:25:00,1.41229,1.41237,1.41224,1.41232,220200000.0
2006-06-19 06:26:00,1.41226,1.41229,1.41212,1.41215,313000001.0
2006-06-19 06:27:00,1.41197,1.41209,1.41193,1.41207,310700000.0
2006-06-19 06:28:00,1.41214,1.41237,1.41207,1.41211,373900002.0
2006-06-19 06:29:00,1.41211,1.41227,1.41208,1.41213,118800001.0
2006-06-19 06:30:00,1.41211,1.41233,1.41208,1.41219,295600001.0
2006-06-19 06:31:00,1.41233,1.41236,1.41216,1.41225,126200000.0
2006-06-19 06:32:00,1.41214,1.41225,1.41213,1.41222,170900000.0
2006-06-19 06:33:00,1.41221,1.41223,1.41203,1.41203,234600000.0
2006-06-19 06:34:00,1.41201,1.41214,1.41191,1.41207,234000000.0
2006-06-19 06:35:00,1.41193,1.41218,1.41191,1.41195,162000000.0
2006-06-19 06:36:00,1.41205,1.41208,1.41196,1.41196,79000000.0
2006-06-19 06:37:00,1.41193,1.41201,1.4119,1.41195,236300001.0
2006-06-19 06:38:00,1.41199,1.41237,1.41199,1.41214,141900000.0
2006-06-19 06:39:00,1.41212,1.41217,1.41203,1.41205,32600000.0
2006-06-19 06:40:00,1.412,1.41206,1.41185,1.41196,125100000.0
2006-06-19 06:41:00,1.41196,1.41211,1.41192,1.41211,178700000.0
2006-06-19 06:42:00,1.41218,1.41231,1.41207,1.41217,272900000.0
2006-06-19 06:43:00,1.41225,1.41255,1.41223,1.41244,121800000.0
2006-06-19 06:44:00,1.41247,1.41247,1.41226,1.41231,323800001.0
2006-06-19 06:45:00,1.41261,1.4132,1.41261,1.4132,254300001.0
2006-06-19 06:46:00,1.41305,1.41308,1.41288,1.41308,240900001.0
2006-06-19 06:47:00,1.41319,1.41374,1.41319,1.41374,238000001.0
2006-06-19 06:48:00,1.41343,1.4136,1.41333,1.41348,22200000.0
2006-06-19 06:49:00,1.41329,1.41354,1.41321,1.41331,279100002.0
2006-06-19 06:50:00,1.41339,1.41344,1.41324,1.41329,41200000.0
2006-06-19 06:51:00,1.41345,1.41345,1.41294,1.41323,30000000.0
2006-06-19 06:52:00,1.41314,1.41331,1.41313,1.4132,196800000.0
2006-06-19 06:53:00,1.41324,1.41351,1.41324,1.41331,174200000.0
2006-06-19 06:54:00,1.41334,1.41364,1.41327,1.41338,451300000.0
2006-06-19 06:55:00,1.41343,1.41367,1.41338,1.41361,326600001.0
2006-06-19 06:56:00,1.41376,1.41376,1.41362,1.41366,30100000.0
2006-06-19 06:57:00,1.41374,1.41379,1.41371,1.41372,67800000.0
2006-06-19 06:58:00,1.4137,1.41378,1.41355,1.41369,196400000.0
2006-06-19 06:59:00,1.41361,1.41382,1.41354,1.41364,364000001.0
2006-06-19 07:00:00,1.41379,1.41384,1.41372,1.41374,126000000.0
2006-06-19 07:01:00,1.41359,1.41378,1.41358,1.41365,300500000.0
2006-06-19 07:02:00,1.41358,1.41373,1.41348,1.41358,414900000.0
2006-06-19 07:03:00,1.41361,1.41368,1.41353,1.41361,161200000.0
2006-06-19 07:04:00,1.4136,1.4137,1.4135,1.4136,332400000.0
2006-06-19 07:05:00,1.41351,1.41351,1.41304,1.41304,111800000.0
2006-06-19 07:06:00,1.41294,1.41329,1.41294,1.41311,177500000.0
2006-06-19 07:07:00,1.41317,1.41328,1.41305,1.4132,212300000.0
2006-06-19 07:08:00,1.41323,1.41333,1.41308,1.41318,235300000.0
2006-06-19 07:09:00,1.41313,1.41313,1.41282,1.41282,212800000.0
2006-06-19 07:10:00,1.41297,1.41307,1.41286,1.41286,425900001.0
2006-06-19 07:11:00,1.41292,1.41308,1.4129,1.41308,396700000.0
2006-06-19 07:12:00,1.41308,1.41323,1.41303,1.41321,294400001.0
2006-06-19 07:13:00,1.4133,1.4133,1.41292,1.41293,280400001.0
2006-06-19 07:14:00,1.41298,1.41305,1.4129,1.41295,624600002.0
2006-06-19 07:15:00,1.41309,1.4133,1.41272,1.4133,227400000.0
2006-06-19 07:16:00,1.41319,1.41337,1.41306,1.41318,191700000.0
2006-06-19 07:17:00,1.413,1.41302,1.41271,1.41271,240700002.0
2006-06-19 07:18:00,1.41271,1.41294,1.41266,1.41289,450800000.0
2006-06-19 07:19:00,1.41291,1.41324,1.41284,1.41306,289800000.0
2006-06-19 07:20:00,1.41303,1.41308,1.41283,1.41296,429800001.0
2006-06-19 07:21:00,1.41288,1.41321,1.41282,1.41289,290200002.0
2006-06-19 07:22:00,1.4129,1.41306,1.41285,1.41298,321900000.0
2006-06-19 07:23:00,1.41298,1.4131,1.41277,1.4129,418600000.0
2006-06-19 07:24:00,1.41285,1.41342,1.41285,1.41302,267600000.0
2006-06-19 07:25:00,1.41332,1.41355,1.41326,1.41353,361400000.0
2006-06-19 07:26:00,1.41357,1.41372,1.41351,1.4136,280800001.0
2006-06-19 07:27:00,1.41357,1.41368,1.41343,1.41365,184300001.0
2006-06-19 07:28:00,1.41371,1.41378,1.41366,1.41366,240100000.0
2006-06-19 07:29:00,1.41366,1.41376,1.41351,1.41351,202200000.0
2006-06-19 07:30:00,1.41358,1.41379,1.41358,1.41375,550300002.0
2006-06-19 07:31:00,1.41356,1.41376,1.41351,1.41368,277800000.0
2006-06-19 07:32:00,1.41371,1.41376,1.41353,1.41366,495800003.0
2006-06-19 07:33:00,1.4135,1.41373,1.41345,1.41359,360900000.0
2006-06-19 07:34:00,1.41369,1.41373,1.41356,1.41363,323600000.0
2006-06-19 07:35:00,1.41351,1.41367,1.41351,1.41354,263500000.0
2006-06-19 07:36:00,1.41349,1.41365,1.41321,1.41335,410300000.0
2006-06-19 07:37:00,1.41331,1.41332,1.41308,1.41316,196300000.0
2006-06-19 07:38:00,1.41311,1.41339,1.41311,1.41339,26800000.0
2006-06-19 07:39:00,1.41336,1.41346,1.41326,1.41346,370400000.0
2006-06-19 07:40:00,1.41341,1.41353,1.41328,1.41336,340400001.0
2006-06-19 07:41:00,1.41334,1.41356,1.41328,1.41344,602200001.0
2006-06-19 07:42:00,1.41343,1.41348,1.41329,1.41338,309400000.0
2006-06-19 07:43:00,1.41337,1.41362,1.41333,1.41353,193500000.0
2006-06-19 07:44:00,1.41353,1.41353,1.41334,1.41344,377800000.0
2006-06-19 07:45:00,1.41347,1.41353,1.4133,1.41334,334500000.0
2006-06-19 07:46:00,1.41332,1.41345,1.41325,1.41332,438100002.0
2006-06-19 07:47:00,1.41328,1.4139,1.41328,1.41352,698300006.0
2006-06-19 07:48:00,1.41357,1.41393,1.41351,1.41367,727400002.0
2006-06-19 07:49:00,1.41389,1.41412,1.41377,1.41396,660400002.0
2006-06-19 07:50:00,1.41387,1.414,1.4137,1.41378,592200002.0
2006-06-19 07:51:00,1.41389,1.41391,1.41361,1.41383,648600002.0
2006-06-19 07:52:00,1.41383,1.41396,1.41375,1.4139,404600001.0
2006-06-19 07:53:00,1.41387,1.41409,1.41368,1.41384,540900000.0
2006-06-19 07:54:00,1.41377,1.4139,1.41368,1.41375,413700000.0
2006-06-19 07:55:00,1.41379,1.41396,1.41374,1.41381,385600001.0
2006-06-19 07:56:00,1.4138,1.41397,1.41369,1.4138,686800003.0
2006-06-19 07:57:00,1.4138,1.41429,1.4138,1.4142,622100001.0
2006-06-19 07:58:00,1.41436,1.41448,1.41396,1.41398,634000002.0
2006-06-19 07:59:00,1.41407,1.41411,1.4139,1.41398,441500001.0
2006-06-19 08:00:00,1.41408,1.41416,1.41393,1.41415,392600001.0
2006-06-19 08:01:00,1.41404,1.41433,1.41389,1.41416,527900002.0
2006-06-19 08:02:00,1.41426,1.41468,1.41426,1.41462,226500001.0
2006-06-19 08:03:00,1.41471,1.41502,1.4147,1.4147,410800002.0
2006-06-19 08:04:00,1.41473,1.41491,1.41465,1.41487,422900000.0
2006-06-19 08:05:00,1.41486,1.41486,1.41461,1.41465,322600001.0
2006-06-19 08:06:00,1.41493,1.41493,1.41452,1.41481,703700001.0
2006-06-19 08:07:00,1.41483,1.41536,1.41483,1.41526,523800002.0
2006-06-19 08:08:00,1.41516,1.41525,1.41504,1.41525,390700001.0
2006-06-19 08:09:00,1.41519,1.41532,1.41501,1.41515,438800000.0
2006-06-19 08:10:00,1.41516,1.41525,1.41482,1.41491,625000002.0
2006-06-19 08:11:00,1.41473,1.41514,1.41473,1.41513,258600002.0
2006-06-19 08:12:00,1.41511,1.41522,1.41487,1.4151,406600000.0
2006-06-19 08:13:00,1.41512,1.41521,1.41501,1.41521,215600000.0
2006-06-19 08:14:00,1.41513,1.41527,1.41505,1.41505,102000000.0
2006-06-19 08:15:00,1.41494,1.41507,1.41468,1.41499,259200000.0
2006-06-19 08:16:00,1.41497,1.41497,1.41463,1.41463,307700000.0
2006-06-19 08:17:00,1.41443,1.41443,1.41389,1.41389,239600000.0
2006-06-19 08:18:00,1.41379,1.414,1.41345,1.41395,198700000.0
2006-06-19 08:19:00,1.41384,1.41391,1.41362,1.41386,333900001.0
2006-06-19 08:20:00,1.41392,1.41429,1.41392,1.41403,244300000.0
2006-06-19 08:21:00,1.41413,1.41426,1.41399,1.41404,533900002.0
2006-06-19 08:22:00,1.41398,1.41413,1.41393,1.41406,346100000.0
2006-06-19 08:23:00,1.41405,1.41421,1.41401,1.41405,278800001.0
2006-06-19 08:24:00,1.4141,1.41442,1.41398,1.4141,496300002.0
2006-06-19 08:25:00,1.41421,1.41421,1.41391,1.41392,586000002.0
2006-06-19 08:26:00,1.41384,1.41388,1.41323,1.41331,372700001.0
2006-06-19 08:27:00,1.41324,1.4135,1.41301,1.4133,458200004.0
2006-06-19 08:28:00,1.41342,1.41376,1.41342,1.41376,580800002.0
2006-06-19 08:29:00,1.41388,1.41393,1.41372,1.41377,395000001.0
2006-06-19 08:30:00,1.41378,1.41417,1.41378,1.41394,413800002.0
2006-06-19 08:31:00,1.41417,1.41425,1.41397,1.41397,282600002.0
2006-06-19 08:32:00,1.41382,1.41395,1.41352,1.41395,331200000.0
2006-06-19 08:33:00,1.41414,1.41425,1.41411,1.41415,178700000.0
2006-06-19 08:34:00,1.41426,1.41466,1.4142,1.41425,655400003.0
2006-06-19 08:35:00,1.41439,1.41458,1.41438,1.41453,486700000.0
2006-06-19 08:36:00,1.41455,1.4147,1.4143,1.41453,424200002.0
2006-06-19 08:37:00,1.41457,1.41469,1.41445,1.41458,410600004.0
2006-06-19 08:38:00,1.41459,1.41488,1.41444,1.41459,327800003.0
2006-06-19 08:39:00,1.41467,1.415,1.41455,1.41472,588800005.0
2006-06-19 08:40:00,1.41445,1.41468,1.41438,1.41448,350200002.0
2006-06-19 08:41:00,1.41479,1.41505,1.41437,1.41457,498700001.0
2006-06-19 08:42:00,1.41455,1.41481,1.41449,1.41453,495800002.0
2006-06-19 08:43:00,1.41474,1.41507,1.41458,1.41458,318300000.0
2006-06-19 08:44:00,1.41448,1.41449,1.41407,1.41428,543200002.0
2006-06-19 08:45:00,1.41439,1.41473,1.41413,1.41445,641000000.0
2006-06-19 08:46:00,1.41459,1.41489,1.41452,1.41478,762700001.0
2006-06-19 08:47:00,1.41471,1.41482,1.41413,1.41419,531300001.0
2006-06-19 08:48:00,1.41405,1.41447,1.41392,1.41432,357700001.0
2006-06-19 08:49:00,1.41423,1.4144,1.414,1.41411,526000000.0
2006-06-19 08:50:00,1.41421,1.41435,1.41405,1.41416,581100002.0
2006-06-19 08:51:00,1.4141,1.41447,1.41377,1.4139,500500001.0
2006-06-19 08:52:00,1.41394,1.41403,1.4136,1.41381,615200000.0
2006-06-19 08:53:00,1.41403,1.41408,1.41373,1.41388,504100001.0
2006-06-19 08:54:00,1.41343,1.41361,1.41309,1.4132,712700000.0
2006-06-19 08:55:00,1.41334,1.41366,1.41326,1.4136,598700001.0
2006-06-19 08:56:00,1.41353,1.41376,1.41335,1.41362,572600001.0
2006-06-19 08:57:00,1.41368,1.41406,1.41359,1.41374,489400000.0
2006-06-19 08:58:00,1.41386,1.41398,1.41345,1.41369,480200002.0
2006-06-19 08:59:00,1.41359,1.41392,1.41359,1.41387,323700001.0
2006-06-19 09:00:00,1.41396,1.41439,1.41392,1.41425,481400001.0
2006-06-19 09:01:00,1.41432,1.41438,1.41411,1.41418,370800000.0
2006-06-19 09:02:00,1.41415,1.41472,1.41415,1.41425,671500001.0
2006-06-19 09:03:00,1.41422,1.41443,1.41405,1.41417,537500000.0
2006-06-19 09:04:00,1.41423,1.41427,1.41375,1.41404,613400001.0
2006-06-19 09:05:00,1.41404,1.41431,1.41404,1.41416,598800000.0
2006-06-19 09:06:00,1.41392,1.41405,1.41364,1.41377,543800001.0
2006-06-19 09:07:00,1.41355,1.41373,1.41347,1.41372,355300000.0
2006-06-19 09:08:00,1.41379,1.41386,1.41348,1.41348,218800001.0
2006-06-19 09:09:00,1.41357,1.41445,1.41347,1.41441,359300002.0
2006-06-19 09:10:00,1.41448,1.41484,1.41439,1.41458,410900004.0
2006-06-19 09:11:00,1.41452,1.41469,1.41426,1.41443,566000000.0
2006-06-19 09:12:00,1.41444,1.41455,1.41422,1.41426,427600001.0
2006-06-19 09:13:00,1.41438,1.41466,1.41438,1.41446,486000002.0
2006-06-19 09:14:00,1.41444,1.41464,1.4144,1.41455,311300003.0
2006-06-19 09:15:00,1.41454,1.41454,1.41401,1.41414,403000001.0
2006-06-19 09:16:00,1.41415,1.41431,1.41405,1.4142,506900000.0
2006-06-19 09:17:00,1.41421,1.41441,1.41415,1.41425,510300002.0
2006-06-19 09:18:00,1.41421,1.41453,1.41414,1.41442,210100000.0
2006-06-19 09:19:00,1.41449,1.41469,1.41404,1.41404,478600001.0
2006-06-19 09:20:00,1.41385,1.41409,1.41385,1.41391,246300000.0
2006-06-19 09:21:00,1.41409,1.41445,1.41404,1.41423,322700000.0
2006-06-19 09:22:00,1.41416,1.41439,1.41416,1.41425,350600000.0
2006-06-19 09:23:00,1.41436,1.41436,1.41408,1.4143,367800000.0
2006-06-19 09:24:00,1.41415,1.41478,1.414,1.41456,318900000.0
2006-06-19 09:25:00,1.41459,1.41471,1.41436,1.41459,471300002.0
2006-06-19 09:26:00,1.41463,1.41477,1.41438,1.41438,581200002.0
2006-06-19 09:27:00,1.4143,1.41451,1.41422,1.41439,361400000.0
2006-06-19 09:28:00,1.4145,1.41461,1.4143,1.41436,485300001.0
2006-06-19 09:29:00,1.41431,1.41431,1.41359,1.41359,462500003.0
2006-06-19 09:30:00,1.41345,1.41404,1.41345,1.41381,711700001.0
2006-06-19 09:31:00,1.4138,1.41423,1.4138,1.41409,376100000.0
2006-06-19 09:32:00,1.41406,1.41408,1.41384,1.41391,384900001.0
2006-06-19 09:33:00,1.41383,1.41383,1.41355,1.41357,274100000.0
2006-06-19 09:34:00,1.41362,1.41367,1.41352,1.41357,464300000.0
2006-06-19 09:35:00,1.41354,1.41375,1.41354,1.41365,290700001.0
2006-06-19 09:36:00,1.41366,1.41375,1.41344,1.41355,402700001.0
2006-06-19 09:37:00,1.41361,1.41362,1.41334,1.41347,413000000.0
2006-06-19 09:38:00,1.41314,1.41338,1.41298,1.41321,436000000.0
2006-06-19 09:39:00,1.41336,1.41364,1.41336,1.41352,470500003.0
2006-06-19 09:40:00,1.4135,1.41355,1.41327,1.41341,395900000.0
2006-06-19 09:41:00,1.41344,1.41344,1.41325,1.41327,436900000.0
2006-06-19 09:42:00,1.41322,1.41333,1.41292,1.41292,482400000.0
2006-06-19 09:43:00,1.4129,1.41292,1.4126,1.41261,295700000.0
2006-06-19 09:44:00,1.41243,1.41273,1.41219,1.41219,455500000.0
2006-06-19 09:45:00,1.41229,1.4123,1.41208,1.41216,521900001.0
2006-06-19 09:46:00,1.41189,1.41189,1.41144,1.41157,291400000.0
2006-06-19 09:47:00,1.41162,1.4117,1.41139,1.41156,421100000.0
2006-06-19 09:48:00,1.41156,1.41189,1.41156,1.41177,355300001.0
2006-06-19 09:49:00,1.41184,1.41207,1.41161,1.41173,508600001.0
2006-06-19 09:50:00,1.41155,1.4117,1.41147,1.41161,518100000.0
2006-06-19 09:51:00,1.41159,1.41178,1.4115,1.41156,542200005.0
2006-06-19 09:52:00,1.41159,1.41186,1.41152,1.41179,483900002.0
2006-06-19 09:53:00,1.41181,1.41188,1.41158,1.41168,331700000.0
2006-06-19 09:54:00,1.41178,1.41203,1.41171,1.41181,563300000.0
2006-06-19 09:55:00,1.41173,1.41184,1.41155,1.41173,631000001.0
2006-06-19 09:56:00,1.41179,1.41189,1.41165,1.41178,348300000.0
2006-06-19 09:57:00,1.41177,1.41178,1.41131,1.4116,623900003.0
2006-06-19 09:58:00,1.41168,1.41173,1.41136,1.41142,709100001.0
2006-06-19 09:59:00,1.41162,1.41216,1.41159,1.41199,574000001.0
2006-06-19 10:00:00,1.41195,1.41209,1.41183,1.41189,250600000.0
2006-06-19 10:01:00,1.41204,1.41223,1.41177,1.41197,654800005.0
2006-06-19 10:02:00,1.41202,1.41235,1.41176,1.41225,564900000.0
2006-06-19 10:03:00,1.41241,1.41436,1.41241,1.41436,462600000.0
2006-06-19 10:04:00,1.41435,1.41441,1.41392,1.41426,448100002.0
2006-06-19 10:05:00,1.41386,1.41401,1.41369,1.41372,442200000.0
2006-06-19 10:06:00,1.41365,1.41384,1.41351,1.4138,511500000.0
2006-06-19 10:07:00,1.41386,1.41439,1.41386,1.41439,514700000.0
2006-06-19 10:08:00,1.41451,1.41485,1.41451,1.41481,480800000.0
2006-06-19 10:09:00,1.41477,1.41482,1.41443,1.41479,484800002.0
2006-06-19 10:10:00,1.41479,1.41496,1.41476,1.41486,329000000.0
2006-06-19 10:11:00,1.41485,1.41494,1.41477,1.41484,391500002.0
2006-06-19 10:12:00,1.41433,1.41435,1.41411,1.41423,456300001.0
2006-06-19 10:13:00,1.41426,1.41444,1.41395,1.4143,479000001.0
2006-06-19 10:14:00,1.41436,1.41445,1.41405,1.41423,542500000.0
2006-06-19 10:15:00,1.4145,1.4146,1.41442,1.41447,484600001.0
2006-06-19 10:16:00,1.41459,1.41491,1.41445,1.41491,377500001.0
2006-06-19 10:17:00,1.41513,1.41542,1.41492,1.41513,335100002.0
2006-06-19 10:18:00,1.41541,1.41549,1.4152,1.4152,395800001.0
2006-06-19 10:19:00,1.41514,1.41519,1.41483,1.41502,321800000.0
2006-06-19 10:20:00,1.41496,1.41513,1.41486,1.41495,560000000.0
2006-06-19 10:21:00,1.41494,1.41521,1.4148,1.41482,416400001.0
2006-06-19 10:22:00,1.4148,1.41509,1.41474,1.41507,355400000.0
2006-06-19 10:23:00,1.415,1.4151,1.41467,1.41467,541100001.0
2006-06-19 10:24:00,1.41465,1.41486,1.41461,1.41479,386200000.0
2006-06-19 10:25:00,1.41504,1.41509,1.41482,1.41508,363200001.0
2006-06-19 10:26:00,1.41507,1.41516,1.41469,1.41473,538000001.0
2006-06-19 10:27:00,1.41476,1.4149,1.41463,1.41483,438300000.0
2006-06-19 10:28:00,1.41481,1.41505,1.4147,1.41485,618100001.0
2006-06-19 10:29:00,1.41479,1.41485,1.41456,1.41474,529400000.0
2006-06-19 10:30:00,1.41473,1.41481,1.41441,1.41454,690200003.0
2006-06-19 10:31:00,1.41435,1.41467,1.41435,1.41443,503800002.0
2006-06-19 10:32:00,1.41442,1.41467,1.41422,1.41438,488900003.0
2006-06-19 10:33:00,1.41454,1.41457,1.41423,1.41452,485600000.0
2006-06-19 10:34:00,1.4146,1.41465,1.41435,1.41457,389300000.0
2006-06-19 10:35:00,1.41446,1.41461,1.41426,1.41426,441300000.0
2006-06-19 10:36:00,1.41418,1.41442,1.41396,1.41418,579400000.0
2006-06-19 10:37:00,1.41424,1.41424,1.4139,1.41411,617300003.0
2006-06-19 10:38:00,1.41408,1.41438,1.41407,1.41421,445500002.0
2006-06-19 10:39:00,1.4143,1.41468,1.41427,1.41465,373400003.0
2006-06-19 10:40:00,1.41495,1.41526,1.41481,1.41517,359600003.0
2006-06-19 10:41:00,1.41523,1.41537,1.41506,1.41526,687700001.0
2006-06-19 10:42:00,1.41532,1.41545,1.41519,1.41543,466600003.0
2006-06-19 10:43:00,1.41543,1.41552,1.41516,1.41525,474700001.0
2006-06-19 10:44:00,1.41535,1.41542,1.41489,1.41494,623100002.0
2006-06-19 10:45:00,1.41496,1.41522,1.41487,1.41519,539400000.0
2006-06-19 10:46:00,1.41517,1.41526,1.41499,1.41524,260500000.0
2006-06-19 10:47:00,1.41523,1.41539,1.41518,1.4152,375800000.0
2006-06-19 10:48:00,1.41518,1.41544,1.41513,1.41524,457400000.0
2006-06-19 10:49:00,1.41526,1.41541,1.41514,1.41527,340400001.0
2006-06-19 10:50:00,1.41533,1.41553,1.41512,1.41531,546900003.0
2006-06-19 10:51:00,1.41507,1.41533,1.41503,1.41525,478600001.0
2006-06-19 10:52:00,1.4152,1.41523,1.41484,1.415,326500001.0
2006-06-19 10:53:00,1.41492,1.41496,1.41469,1.41475,367100002.0
2006-06-19 10:54:00,1.41482,1.41502,1.41469,1.41481,446100001.0
2006-06-19 10:55:00,1.41489,1.41513,1.41482,1.415,455200002.0
2006-06-19 10:56:00,1.41522,1.41539,1.4151,1.41526,442600000.0
2006-06-19 10:57:00,1.41532,1.41547,1.41517,1.41535,336200000.0
2006-06-19 10:58:00,1.41536,1.41546,1.41516,1.41531,451700000.0
2006-06-19 10:59:00,1.41524,1.41566,1.41514,1.41528,755200000.0
2006-06-19 11:00:00,1.41537,1.4155,1.41524,1.41544,515300001.0
2006-06-19 11:01:00,1.41536,1.4156,1.4153,1.41539,577700000.0
2006-06-19 11:02:00,1.4151,1.41517,1.41467,1.41481,596000002.0
2006-06-19 11:03:00,1.41475,1.4148,1.41453,1.41457,249800000.0
2006-06-19 11:04:00,1.41457,1.41481,1.41438,1.41456,589300000.0
2006-06-19 11:05:00,1.41451,1.41474,1.41436,1.41446,467200001.0
2006-06-19 11:06:00,1.41441,1.41451,1.41421,1.41447,596800001.0
2006-06-19 11:07:00,1.41455,1.41468,1.4145,1.41455,281700001.0
2006-06-19 11:08:00,1.41471,1.41471,1.41424,1.41431,353500000.0
2006-06-19 11:09:00,1.41408,1.41432,1.41397,1.41397,374900000.0
2006-06-19 11:10:00,1.41395,1.4141,1.41384,1.41389,543600001.0
2006-06-19 11:11:00,1.41369,1.41406,1.41338,1.41341,517900001.0
2006-06-19 11:12:00,1.41324,1.4135,1.41319,1.41336,518400000.0
2006-06-19 11:13:00,1.41334,1.41336,1.41319,1.41334,428100003.0
2006-06-19 11:14:00,1.41325,1.4135,1.4132,1.41349,453900000.0
2006-06-19 11:15:00,1.41355,1.41379,1.41332,1.41339,452500001.0
2006-06-19 11:16:00,1.41344,1.41363,1.41329,1.41346,455000000.0
2006-06-19 11:17:00,1.41338,1.4134,1.41312,1.41319,444500003.0
2006-06-19 11:18:00,1.41319,1.41343,1.41311,1.41318,386800001.0
2006-06-19 11:19:00,1.41315,1.41344,1.41313,1.4133,399400002.0
2006-06-19 11:20:00,1.41331,1.41346,1.41316,1.41338,579600001.0
2006-06-19 11:21:00,1.41341,1.41353,1.41319,1.41341,546600001.0
2006-06-19 11:22:00,1.41318,1.4135,1.4131,1.41349,630000003.0
2006-06-19 11:23:00,1.41345,1.4135,1.41318,1.41337,568600002.0
2006-06-19 11:24:00,1.41337,1.41337,1.4132,1.41324,436800000.0
2006-06-19 11:25:00,1.41338,1.41352,1.41334,1.41348,405900000.0
2006-06-19 11:26:00,1.41351,1.41367,1.41341,1.41354,572700000.0
2006-06-19 11:27:00,1.41347,1.41362,1.41327,1.41337,606100002.0
2006-06-19 11:28:00,1.41367,1.4137,1.41341,1.41358,380000000.0
2006-06-19 11:29:00,1.41355,1.41372,1.41341,1.41352,442200000.0
2006-06-19 11:30:00,1.4135,1.41364,1.4134,1.41347,413100000.0
2006-06-19 11:31:00,1.41331,1.41363,1.41327,1.41333,553100001.0
2006-06-19 11:32:00,1.41336,1.41369,1.41332,1.41365,383700000.0
2006-06-19 11:33:00,1.4137,1.41384,1.41351,1.41359,528000001.0
2006-06-19 11:34:00,1.41363,1.4139,1.41352,1.41358,587600000.0
2006-06-19 11:35:00,1.4137,1.41385,1.41361,1.41371,567300003.0
2006-06-19 11:36:00,1.4136,1.41376,1.41351,1.41369,450300000.0
2006-06-19 11:37:00,1.41373,1.41386,1.41361,1.41371,510900001.0
2006-06-19 11:38:00,1.41378,1.41382,1.41357,1.41364,600500001.0
2006-06-19 11:39:00,1.41375,1.41377,1.41345,1.41355,704300003.0
2006-06-19 11:40:00,1.41372,1.41381,1.4135,1.41372,624300001.0
2006-06-19 11:41:00,1.41374,1.41392,1.4136,1.41386,773300006.0
2006-06-19 11:42:00,1.41383,1.41393,1.4135,1.41369,522900000.0
2006-06-19 11:43:00,1.41367,1.41379,1.41342,1.41342,490200000.0
2006-06-19 11:44:00,1.41353,1.4137,1.41333,1.41342,600700000.0
2006-06-19 11:45:00,1.41359,1.41367,1.4134,1.41358,566300002.0
2006-06-19 11:46:00,1.41357,1.41361,1.41345,1.41358,501000001.0
2006-06-19 11:47:00,1.41362,1.4141,1.41356,1.41383,489200001.0
2006-06-19 11:48:00,1.41374,1.4139,1.41364,1.41376,588000001.0
2006-06-19 11:49:00,1.41383,1.41385,1.41356,1.41373,449600001.0
2006-06-19 11:50:00,1.414,1.41423,1.41367,1.4138,390200000.0
2006-06-19 11:51:00,1.41362,1.41365,1.41314,1.41314,174600000.0
2006-06-19 11:52:00,1.41309,1.41347,1.41309,1.4134,234900000.0
2006-06-19 11:53:00,1.41327,1.41346,1.41322,1.41328,169800000.0
2006-06-19 11:54:00,1.41327,1.4134,1.41306,1.41324,353600000.0
2006-06-19 11:55:00,1.41328,1.4133,1.41306,1.41312,493900001.0
2006-06-19 11:56:00,1.4131,1.41314,1.41276,1.41311,466200001.0
2006-06-19 11:57:00,1.41315,1.41349,1.41306,1.41324,481700001.0
2006-06-19 11:58:00,1.4134,1.41361,1.41326,1.41328,513200002.0
2006-06-19 11:59:00,1.41337,1.41377,1.41336,1.41356,389400001.0
2006-06-19 12:00:00,1.41371,1.41387,1.41354,1.41375,519600001.0
2006-06-19 12:01:00,1.41393,1.41434,1.41387,1.41398,432900000.0
2006-06-19 12:02:00,1.41398,1.41417,1.41381,1.41393,396600002.0
2006-06-19 12:03:00,1.41402,1.41404,1.41387,1.41402,406700001.0
2006-06-19 12:04:00,1.41391,1.41405,1.41369,1.41377,359400000.0
2006-06-19 12:05:00,1.41385,1.41385,1.41341,1.41361,362400000.0
2006-06-19 12:06:00,1.41357,1.41409,1.41356,1.41397,396800001.0
2006-06-19 12:07:00,1.41416,1.41434,1.41403,1.41434,388800001.0
2006-06-19 12:08:00,1.41424,1.41431,1.41395,1.41423,497100001.0
2006-06-19 12:09:00,1.41426,1.41426,1.41398,1.4142,428800000.0
2006-06-19 12:10:00,1.4142,1.4142,1.41389,1.41417,332900000.0
2006-06-19 12:11:00,1.41405,1.41436,1.41393,1.41398,221800000.0
2006-06-19 12:12:00,1.41391,1.41418,1.41382,1.41416,259500001.0
2006-06-19 12:13:00,1.41415,1.41429,1.41405,1.41426,552300001.0
2006-06-19 12:14:00,1.41428,1.41436,1.41401,1.41427,615600004.0
2006-06-19 12:15:00,1.41416,1.41433,1.41409,1.41414,296600000.0
2006-06-19 12:16:00,1.41407,1.41415,1.41391,1.41394,391000001.0
2006-06-19 12:17:00,1.41394,1.41395,1.41386,1.41389,282400002.0
2006-06-19 12:18:00,1.41395,1.41411,1.41378,1.41385,311200002.0
2006-06-19 12:19:00,1.41384,1.41384,1.41352,1.41353,427600000.0
2006-06-19 12:20:00,1.4135,1.41358,1.41333,1.41348,456900001.0
2006-06-19 12:21:00,1.41342,1.41351,1.41328,1.41335,468000001.0
2006-06-19 12:22:00,1.41333,1.41339,1.41318,1.41329,364900000.0
2006-06-19 12:23:00,1.41325,1.4135,1.41322,1.41331,401800001.0
2006-06-19 12:24:00,1.41318,1.41352,1.41315,1.41321,538700001.0
2006-06-19 12:25:00,1.41338,1.41353,1.41318,1.41323,415600001.0
2006-06-19 12:26:00,1.41316,1.41336,1.41312,1.41321,409400000.0
2006-06-19 12:27:00,1.41312,1.41312,1.41279,1.41279,469500000.0
2006-06-19 12:28:00,1.41291,1.41339,1.41291,1.41302,456900000.0
2006-06-19 12:29:00,1.41294,1.41315,1.41276,1.41306,753600003.0
2006-06-19 12:30:00,1.41304,1.41331,1.41303,1.41318,646400003.0
2006-06-19 12:31:00,1.41322,1.41322,1.41279,1.41298,720000000.0
2006-06-19 12:32:00,1.41299,1.41321,1.41289,1.41299,622800000.0
2006-06-19 12:33:00,1.4132,1.41321,1.41285,1.41321,55300000.0
2006-06-19 12:34:00,1.4132,1.41342,1.41301,1.41317,593600001.0
2006-06-19 12:35:00,1.41332,1.41337,1.41312,1.41318,518200001.0
2006-06-19 12:36:00,1.41317,1.41353,1.41317,1.4134,471200002.0
2006-06-19 12:37:00,1.41351,1.41357,1.41339,1.41345,481200000.0
2006-06-19 12:38:00,1.41385,1.41408,1.41372,1.41397,748100004.0
2006-06-19 12:39:00,1.41422,1.41422,1.41389,1.41392,476000001.0
2006-06-19 12:40:00,1.41392,1.4142,1.41388,1.4142,554200003.0
2006-06-19 12:41:00,1.41408,1.41419,1.41398,1.41398,272400001.0
2006-06-19 12:42:00,1.414,1.41418,1.41378,1.41378,425700000.0
2006-06-19 12:43:00,1.41369,1.41396,1.41362,1.41387,446800002.0
2006-06-19 12:44:00,1.41367,1.41373,1.41335,1.41368,411100000.0
2006-06-19 12:45:00,1.41376,1.41393,1.41334,1.41352,515200003.0
2006-06-19 12:46:00,1.41329,1.41356,1.41327,1.41356,434600001.0
2006-06-19 12:47:00,1.41336,1.41336,1.41315,1.41318,404100001.0
2006-06-19 12:48:00,1.41319,1.41345,1.41319,1.41327,490900003.0
2006-06-19 12:49:00,1.41342,1.41373,1.41342,1.41361,502900000.0
2006-06-19 12:50:00,1.41362,1.41387,1.4135,1.4135,504000000.0
2006-06-19 12:51:00,1.41337,1.41382,1.41337,1.41372,406500001.0
2006-06-19 12:52:00,1.4138,1.41394,1.41368,1.41387,291600000.0
2006-06-19 12:53:00,1.4139,1.41404,1.41381,1.41392,300900002.0
2006-06-19 12:54:00,1.41382,1.41394,1.41366,1.41371,404400002.0
2006-06-19 12:55:00,1.41376,1.41385,1.41356,1.41376,409500000.0
2006-06-19 12:56:00,1.41386,1.41398,1.41358,1.41368,406500001.0
2006-06-19 12:57:00,1.4138,1.41404,1.41359,1.41393,510500000.0
2006-06-19 12:58:00,1.41396,1.41401,1.41383,1.41396,365300000.0
2006-06-19 12:59:00,1.41392,1.41402,1.41357,1.41374,692500002.0
2006-06-19 13:00:00,1.41373,1.41377,1.41361,1.41375,226800001.0
2006-06-19 13:01:00,1.41372,1.41385,1.41362,1.41375,302200000.0
2006-06-19 13:02:00,1.41366,1.4139,1.4136,1.41389,375200000.0
2006-06-19 13:03:00,1.41394,1.41426,1.41383,1.41426,416800000.0
2006-06-19 13:04:00,1.4145,1.41461,1.4144,1.41448,241200000.0
2006-06-19 13:05:00,1.41445,1.41446,1.41434,1.41435,147000000.0
2006-06-19 13:06:00,1.41448,1.41476,1.41445,1.41471,408200000.0
2006-06-19 13:07:00,1.41471,1.4149,1.41471,1.41479,286800000.0
2006-06-19 13:08:00,1.41419,1.41424,1.41405,1.41417,169600000.0
2006-06-19 13:09:00,1.41422,1.4145,1.41414,1.41421,326900002.0
2006-06-19 13:10:00,1.41421,1.41421,1.41403,1.41412,137800000.0
2006-06-19 13:11:00,1.41427,1.41441,1.41411,1.41418,410200001.0
2006-06-19 13:12:00,1.4142,1.4143,1.41406,1.41423,337500002.0
2006-06-19 13:13:00,1.41428,1.41432,1.41417,1.41432,344400000.0
2006-06-19 13:14:00,1.41427,1.41435,1.41422,1.41427,305400000.0
2006-06-19 13:15:00,1.41429,1.41437,1.41408,1.41427,380200002.0
2006-06-19 13:16:00,1.41425,1.41436,1.41417,1.41417,151600001.0
2006-06-19 13:17:00,1.41425,1.41425,1.41402,1.41404,108100000.0
2006-06-19 13:18:00,1.41399,1.41434,1.41396,1.41434,307900000.0
2006-06-19 13:19:00,1.41429,1.41436,1.414,1.41432,341400002.0
2006-06-19 13:20:00,1.41419,1.41434,1.4141,1.41429,176600000.0
2006-06-19 13:21:00,1.41424,1.41424,1.41412,1.41417,158600000.0
2006-06-19 13:22:00,1.4141,1.41418,1.41399,1.41418,267900001.0
2006-06-19 13:23:00,1.41411,1.41433,1.41411,1.41433,289500002.0
2006-06-19 13:24:00,1.41439,1.41445,1.41439,1.41442,231200000.0
2006-06-19 13:25:00,1.41441,1.41448,1.41436,1.41442,155700000.0
2006-06-19 13:26:00,1.41442,1.41452,1.41428,1.41438,220000000.0
2006-06-19 13:27:00,1.41423,1.41442,1.41418,1.41425,312400000.0
2006-06-19 13:28:00,1.41428,1.4144,1.41419,1.41429,502900000.0
2006-06-19 13:29:00,1.41412,1.41427,1.41394,1.41425,578100003.0
2006-06-19 13:30:00,1.4143,1.41431,1.41402,1.41423,551400001.0
2006-06-19 13:31:00,1.41427,1.41458,1.41415,1.41432,537800000.0
2006-06-19 13:32:00,1.41434,1.41466,1.41434,1.41458,223700001.0
2006-06-19 13:33:00,1.41453,1.41482,1.41434,1.41438,404500000.0
2006-06-19 13:34:00,1.41416,1.41435,1.41409,1.41424,319000001.0
2006-06-19 13:35:00,1.41433,1.41448,1.41421,1.41434,352800000.0
2006-06-19 13:36:00,1.41438,1.4145,1.41429,1.41442,419500002.0
2006-06-19 13:37:00,1.41453,1.41475,1.4145,1.41456,503500003.0
2006-06-19 13:38:00,1.41464,1.41469,1.41434,1.41452,377300000.0
2006-06-19 13:39:00,1.41444,1.41473,1.41443,1.4145,267200000.0
2006-06-19 13:40:00,1.4144,1.4147,1.41438,1.41455,396200000.0
2006-06-19 13:41:00,1.41465,1.41465,1.41433,1.41446,254300000.0
2006-06-19 13:42:00,1.41448,1.41454,1.41433,1.41434,187900000.0
2006-06-19 13:43:00,1.41433,1.41433,1.41422,1.41423,120200000.0
2006-06-19 13:44:00,1.41423,1.41444,1.41417,1.41435,246400000.0
2006-06-19 13:45:00,1.4143,1.41438,1.41407,1.41412,530500003.0
2006-06-19 13:46:00,1.41422,1.41438,1.41406,1.41429,469900000.0
2006-06-19 13:47:00,1.41433,1.41464,1.41427,1.4146,545100002.0
2006-06-19 13:48:00,1.4147,1.41481,1.41467,1.41479,224600001.0
2006-06-19 13:49:00,1.41449,1.41449,1.4142,1.41423,221900000.0
2006-06-19 13:50:00,1.41422,1.41425,1.41409,1.41417,350600002.0
2006-06-19 13:51:00,1.41422,1.41428,1.41411,1.41418,226500000.0
2006-06-19 13:52:00,1.41406,1.4144,1.41405,1.4144,472500002.0
2006-06-19 13:53:00,1.41424,1.41448,1.4142,1.41428,548000002.0
2006-06-19 13:54:00,1.41417,1.41448,1.41408,1.41437,367400000.0
2006-06-19 13:55:00,1.4143,1.41448,1.41404,1.41404,368200000.0
2006-06-19 13:56:00,1.41404,1.41412,1.41294,1.41346,394200001.0
2006-06-19 13:57:00,1.41325,1.41394,1.41325,1.41394,366700000.0
2006-06-19 13:58:00,1.41407,1.41429,1.414,1.41424,224100000.0
2006-06-19 13:59:00,1.41405,1.41429,1.41379,1.41394,367400000.0
2006-06-19 14:00:00,1.41371,1.41377,1.41326,1.4133,280700001.0
2006-06-19 14:01:00,1.41327,1.41346,1.41305,1.41311,339200000.0
2006-06-19 14:02:00,1.41315,1.41343,1.41314,1.41329,265800000.0
2006-06-19 14:03:00,1.41329,1.41355,1.41321,1.41334,435700000.0
2006-06-19 14:04:00,1.4132,1.41329,1.41275,1.41275,469000002.0
2006-06-19 14:05:00,1.41175,1.41235,1.4117,1.41229,348800003.0
2006-06-19 14:06:00,1.41238,1.41238,1.41204,1.41217,337300000.0
2006-06-19 14:07:00,1.41222,1.41229,1.4119,1.41202,333300001.0
2006-06-19 14:08:00,1.41205,1.41235,1.41195,1.41214,369800001.0
2006-06-19 14:09:00,1.41216,1.4124,1.41215,1.41226,142800000.0
2006-06-19 14:10:00,1.41231,1.41238,1.41211,1.41236,294500002.0
2006-06-19 14:11:00,1.41231,1.41235,1.4117,1.41204,104400000.0
2006-06-19 14:12:00,1.412,1.41225,1.41194,1.41209,234400001.0
2006-06-19 14:13:00,1.41208,1.41236,1.41202,1.41229,179900001.0
2006-06-19 14:14:00,1.41224,1.41251,1.41217,1.41249,209800000.0
2006-06-19 14:15:00,1.41253,1.41262,1.4121,1.41254,418500003.0
2006-06-19 14:16:00,1.41252,1.41256,1.41235,1.41244,200500000.0
2006-06-19 14:17:00,1.41241,1.41255,1.41203,1.41228,672400000.0
2006-06-19 14:18:00,1.41227,1.41233,1.41202,1.41232,371500000.0
2006-06-19 14:19:00,1.41228,1.41255,1.41215,1.41216,484500001.0
2006-06-19 14:20:00,1.41207,1.41211,1.41187,1.4119,187300000.0
2006-06-19 14:21:00,1.41166,1.41176,1.41114,1.41121,420000000.0
2006-06-19 14:22:00,1.41125,1.41133,1.41085,1.41105,584000000.0
2006-06-19 14:23:00,1.4114,1.41173,1.41136,1.41159,183400001.0
2006-06-19 14:24:00,1.41159,1.41191,1.41138,1.4115,461900000.0
2006-06-19 14:25:00,1.4115,1.41178,1.41142,1.41148,524900001.0
2006-06-19 14:26:00,1.41142,1.41154,1.41116,1.41132,556500002.0
2006-06-19 14:27:00,1.41128,1.41156,1.41115,1.41136,389600000.0
2006-06-19 14:28:00,1.41135,1.41139,1.41044,1.41079,53600000.0
2006-06-19 14:29:00,1.41072,1.41111,1.41071,1.41111,51400000.0
2006-06-19 14:30:00,1.41119,1.41119,1.41039,1.41095,46800000.0
2006-06-19 14:31:00,1.41057,1.41082,1.41057,1.41061,36800000.0
2006-06-19 14:32:00,1.41069,1.41117,1.41067,1.41117,28200000.0
2006-06-19 14:33:00,1.41107,1.41107,1.41082,1.41089,37000001.0
2006-06-19 14:34:00,1.41069,1.41092,1.41055,1.41088,22400000.0
2006-06-19 14:35:00,1.41078,1.41078,1.4103,1.41043,33000000.0
2006-06-19 14:36:00,1.41065,1.41083,1.41025,1.41025,37400000.0
2006-06-19 14:37:00,1.41086,1.41086,1.41062,1.41076,42300000.0
2006-06-19 14:38:00,1.41077,1.41077,1.41055,1.41071,28700000.0
2006-06-19 14:39:00,1.41048,1.41076,1.4102,1.41053,24400000.0
2006-06-19 14:40:00,1.41049,1.41069,1.41045,1.41053,35400000.0
2006-06-19 14:41:00,1.4105,1.41055,1.41032,1.41055,39600000.0
2006-06-19 14:42:00,1.4105,1.41065,1.41001,1.41001,50400000.0
2006-06-19 14:43:00,1.41058,1.41071,1.41034,1.41034,66200000.0
2006-06-19 14:44:00,1.41031,1.41042,1.41018,1.41029,48400000.0
2006-06-19 14:45:00,1.41032,1.41059,1.41024,1.41041,50500000.0
2006-06-19 14:46:00,1.41064,1.41079,1.41054,1.41071,49600000.0
2006-06-19 14:47:00,1.41072,1.41106,1.41061,1.41106,35200000.0
2006-06-19 14:48:00,1.41096,1.41096,1.41068,1.41082,24200000.0
2006-06-19 14:49:00,1.41064,1.41087,1.41056,1.41059,40000000.0
2006-06-19 14:50:00,1.41039,1.4108,1.41039,1.41063,38800000.0
2006-06-19 14:51:00,1.41048,1.41062,1.41036,1.41048,27600000.0
2006-06-19 14:52:00,1.41041,1.41065,1.41039,1.41065,50400001.0
2006-06-19 14:53:00,1.41047,1.41054,1.41012,1.41032,30600000.0
2006-06-19 14:54:00,1.41047,1.41047,1.40997,1.40997,46000000.0
2006-06-19 14:55:00,1.41018,1.41048,1.4101,1.41026,50800000.0
2006-06-19 14:56:00,1.41034,1.41034,1.41013,1.41026,32400000.0
2006-06-19 14:57:00,1.41025,1.41048,1.41006,1.41009,27000000.0
2006-06-19 14:58:00,1.40996,1.41027,1.40986,1.40986,45600000.0
2006-06-19 14:59:00,1.40998,1.41026,1.40998,1.41017,39600000.0
2006-06-19 15:00:00,1.41021,1.41021,1.40955,1.40964,56600000.0
2006-06-19 15:01:00,1.40998,1.41008,1.4096,1.4096,27900000.0
2006-06-19 15:02:00,1.40959,1.40989,1.40939,1.40979,23600000.0
2006-06-19 15:03:00,1.40968,1.4098,1.40934,1.40955,57400000.0
2006-06-19 15:04:00,1.40964,1.4098,1.40933,1.40961,52000000.0
2006-06-19 15:05:00,1.40929,1.40938,1.40894,1.40932,40600001.0
2006-06-19 15:06:00,1.40924,1.40952,1.4088,1.4093,31400000.0
2006-06-19 15:07:00,1.40945,1.40965,1.4092,1.40941,28200000.0
2006-06-19 15:08:00,1.4094,1.40976,1.40915,1.40931,41600000.0
2006-06-19 15:09:00,1.4094,1.40956,1.40887,1.4092,36800000.0
2006-06-19 15:10:00,1.40924,1.40954,1.40924,1.40925,50200000.0
2006-06-19 15:11:00,1.40934,1.4094,1.4092,1.40935,24600000.0
2006-06-19 15:12:00,1.40922,1.40956,1.40914,1.40953,34000000.0
2006-06-19 15:13:00,1.40979,1.40979,1.4096,1.40973,35400000.0
2006-06-19 15:14:00,1.40948,1.4098,1.40945,1.40945,49100000.0
2006-06-19 15:15:00,1.40961,1.40961,1.40913,1.40953,39200000.0
2006-06-19 15:16:00,1.40946,1.40951,1.40933,1.40939,35200000.0
2006-06-19 15:17:00,1.40946,1.40963,1.40941,1.40957,39800000.0
2006-06-19 15:18:00,1.40951,1.40971,1.40933,1.40968,38700000.0
2006-06-19 15:19:00,1.40974,1.40985,1.40961,1.40961,30400000.0
2006-06-19 15:20:00,1.40954,1.40977,1.40954,1.40968,29600000.0
2006-06-19 15:21:00,1.40958,1.40977,1.40949,1.40977,32800000.0
2006-06-19 15:22:00,1.40964,1.40987,1.40961,1.40975,51700000.0
2006-06-19 15:23:00,1.40977,1.40977,1.40951,1.40965,25600000.0
2006-06-19 15:24:00,1.4097,1.4097,1.40951,1.40963,41800001.0
2006-06-19 15:25:00,1.40962,1.40978,1.40956,1.40957,28200000.0
2006-06-19 15:26:00,1.40972,1.40982,1.4095,1.4096,32200000.0
2006-06-19 15:27:00,1.40942,1.40974,1.40942,1.40969,41800000.0
2006-06-19 15:28:00,1.40957,1.41014,1.40957,1.41013,28800000.0
2006-06-19 15:29:00,1.41028,1.41044,1.41003,1.41003,46900000.0
2006-06-19 15:30:00,1.41025,1.41068,1.40996,1.41068,26000000.0
2006-06-19 15:31:00,1.41076,1.41076,1.41057,1.41057,44600000.0
2006-06-19 15:32:00,1.41047,1.41059,1.41037,1.41057,30600000.0
2006-06-19 15:33:00,1.41052,1.41052,1.40991,1.41029,39600000.0
2006-06-19 15:34:00,1.41017,1.41027,1.41004,1.41004,28400000.0
2006-06-19 15:35:00,1.41023,1.41047,1.41009,1.41009,49800001.0
2006-06-19 15:36:00,1.41041,1.41049,1.41021,1.41023,43200000.0
2006-06-19 15:37:00,1.41029,1.41043,1.4101,1.41021,47700000.0
2006-06-19 15:38:00,1.41,1.41022,1.40995,1.41022,50500000.0
2006-06-19 15:39:00,1.41034,1.41039,1.41013,1.41013,25400000.0
2006-06-19 15:40:00,1.41044,1.41053,1.41026,1.41026,31000000.0
2006-06-19 15:41:00,1.41042,1.4105,1.41017,1.41048,22200000.0
2006-06-19 15:42:00,1.41052,1.4108,1.41049,1.41073,32800000.0
2006-06-19 15:43:00,1.41072,1.41079,1.41043,1.41078,45000000.0
2006-06-19 15:44:00,1.41079,1.41079,1.41036,1.41066,22400000.0
2006-06-19 15:45:00,1.41051,1.41109,1.41051,1.41095,40400000.0
2006-06-19 15:46:00,1.41091,1.41117,1.41091,1.41095,52100000.0
2006-06-19 15:47:00,1.41096,1.4115,1.41096,1.41147,40600000.0
2006-06-19 15:48:00,1.41142,1.41188,1.41135,1.41169,43500000.0
2006-06-19 15:49:00,1.41158,1.41169,1.41148,1.41165,45300000.0
2006-06-19 15:50:00,1.41169,1.41208,1.41169,1.41204,33400000.0
2006-06-19 15:51:00,1.412,1.41233,1.412,1.41225,40800001.0
2006-06-19 15:52:00,1.41247,1.41315,1.41247,1.41307,34600000.0
2006-06-19 15:53:00,1.41308,1.41313,1.41192,1.412,33800000.0
2006-06-19 15:54:00,1.41202,1.41203,1.41189,1.41189,30800000.0
2006-06-19 15:55:00,1.41218,1.41256,1.41202,1.41243,47400000.0
2006-06-19 15:56:00,1.41234,1.41234,1.41174,1.41207,35900000.0
2006-06-19 15:57:00,1.41201,1.41213,1.41179,1.41179,28400000.0
2006-06-19 15:58:00,1.41196,1.41199,1.41177,1.41194,35800000.0
2006-06-19 15:59:00,1.412,1.412,1.41183,1.41186,35200000.0
2006-06-19 16:00:00,1.41198,1.41198,1.41172,1.41176,23200000.0
2006-06-19 16:01:00,1.41174,1.4123,1.41174,1.4123,24800000.0
2006-06-19 16:02:00,1.4124,1.41289,1.41232,1.41289,27600000.0
2006-06-19 16:03:00,1.41264,1.41286,1.41253,1.41278,34400000.0
2006-06-19 16:04:00,1.41257,1.41287,1.41245,1.41273,32400000.0
2006-06-19 16:05:00,1.41293,1.41306,1.41275,1.41296,34200000.0
2006-06-19 16:06:00,1.41281,1.413,1.41269,1.41279,30700000.0
2006-06-19 16:07:00,1.41288,1.413,1.41249,1.41257,38900000.0
2006-06-19 16:08:00,1.41294,1.41354,1.41294,1.41344,37500000.0
2006-06-19 16:09:00,1.4132,1.41344,1.41305,1.41305,34000000.0
2006-06-19 16:10:00,1.41303,1.41316,1.41253,1.41253,90700000.0
2006-06-19 16:11:00,1.41217,1.41251,1.41178,1.41178,22200000.0
2006-06-19 16:12:00,1.41156,1.41196,1.41156,1.41176,40000000.0
2006-06-19 16:13:00,1.41177,1.41206,1.41176,1.41206,35200000.0
2006-06-19 16:14:00,1.41207,1.41244,1.41198,1.41211,42000000.0
2006-06-19 16:15:00,1.41182,1.4122,1.41182,1.4122,36500000.0
2006-06-19 16:16:00,1.41214,1.41224,1.41128,1.41128,42000000.0
2006-06-19 16:17:00,1.41123,1.41149,1.41123,1.41149,28400000.0
2006-06-19 16:18:00,1.41168,1.41168,1.41141,1.41153,30600000.0
2006-06-19 16:19:00,1.41178,1.41205,1.41154,1.41181,44400001.0
2006-06-19 16:20:00,1.41161,1.41191,1.41156,1.41191,44200000.0
2006-06-19 16:21:00,1.41192,1.41217,1.41183,1.41217,63700000.0
2006-06-19 16:22:00,1.41212,1.41228,1.4119,1.41207,32200000.0
2006-06-19 16:23:00,1.41224,1.41229,1.41218,1.41229,42200000.0
2006-06-19 16:24:00,1.41217,1.41218,1.41185,1.41186,23600000.0
2006-06-19 16:25:00,1.41211,1.41211,1.4115,1.41175,26400000.0
2006-06-19 16:26:00,1.4119,1.4119,1.41121,1.41137,51700000.0
2006-06-19 16:27:00,1.41114,1.41142,1.41095,1.41095,53100000.0
2006-06-19 16:28:00,1.41108,1.41145,1.41102,1.41128,51800001.0
2006-06-19 16:29:00,1.41138,1.41149,1.41124,1.41137,35400000.0
2006-06-19 16:30:00,1.41118,1.41138,1.4111,1.41118,45600000.0
2006-06-19 16:31:00,1.41117,1.41142,1.41112,1.41123,44600001.0
2006-06-19 16:32:00,1.41147,1.41163,1.41103,1.4113,44600000.0
2006-06-19 16:33:00,1.41143,1.41144,1.41133,1.41135,53200000.0
2006-06-19 16:34:00,1.41127,1.41127,1.41082,1.41092,51400000.0
2006-06-19 16:35:00,1.41093,1.41098,1.41074,1.41095,48200000.0
2006-06-19 16:36:00,1.41086,1.41104,1.41047,1.41073,54100000.0
2006-06-19 16:37:00,1.4109,1.4109,1.40982,1.41002,50300000.0
2006-06-19 16:38:00,1.4101,1.41039,1.40991,1.41016,51100000.0
2006-06-19 16:39:00,1.41036,1.41051,1.41036,1.41051,33900000.0
2006-06-19 16:40:00,1.41033,1.41048,1.41027,1.41048,39100000.0
2006-06-19 16:41:00,1.40999,1.4105,1.40999,1.41015,37300000.0
2006-06-19 16:42:00,1.41007,1.4102,1.40997,1.41007,30000000.0
2006-06-19 16:43:00,1.41006,1.41011,1.40992,1.41008,41200000.0
2006-06-19 16:44:00,1.40965,1.40965,1.40843,1.40859,46800000.0
2006-06-19 16:45:00,1.40819,1.40876,1.4081,1.40869,42300000.0
2006-06-19 16:46:00,1.4089,1.4089,1.40868,1.40883,37000000.0
2006-06-19 16:47:00,1.40901,1.40912,1.40874,1.40891,34800000.0
2006-06-19 16:48:00,1.40918,1.40918,1.40863,1.40898,35400000.0
2006-06-19 16:49:00,1.40905,1.40924,1.40895,1.40924,45200000.0
2006-06-19 16:50:00,1.40921,1.40934,1.40918,1.40918,56000000.0
2006-06-19 16:51:00,1.4093,1.4094,1.40917,1.4094,33000000.0
2006-06-19 16:52:00,1.40934,1.40934,1.40904,1.4093,42400000.0
2006-06-19 16:53:00,1.40938,1.40953,1.40919,1.40948,45600000.0
2006-06-19 16:54:00,1.40947,1.4097,1.40947,1.40969,60700000.0
2006-06-19 16:55:00,1.40982,1.40982,1.40907,1.40926,42400000.0
2006-06-19 16:56:00,1.4091,1.40931,1.40896,1.40904,55700000.0
2006-06-19 16:57:00,1.40888,1.40895,1.40869,1.40881,25600000.0
2006-06-19 16:58:00,1.40878,1.40914,1.40878,1.40887,36600000.0
2006-06-19 16:59:00,1.40904,1.40927,1.40892,1.40927,39800000.0
2006-06-19 17:00:00,1.40878,1.40943,1.40878,1.40901,52100000.0
2006-06-19 17:01:00,1.40884,1.4094,1.40884,1.4091,51800000.0
2006-06-19 17:02:00,1.40917,1.40941,1.40917,1.40941,31100000.0
2006-06-19 17:03:00,1.40951,1.40951,1.40933,1.40943,49400000.0
2006-06-19 17:04:00,1.40948,1.40958,1.40928,1.40943,27800000.0
2006-06-19 17:05:00,1.40968,1.40989,1.40919,1.40963,29200000.0
2006-06-19 17:06:00,1.40963,1.40981,1.40945,1.40981,47200001.0
2006-06-19 17:07:00,1.41008,1.41027,1.40989,1.41015,41400000.0
2006-06-19 17:08:00,1.41008,1.41027,1.41008,1.4102,31200000.0
2006-06-19 17:09:00,1.41012,1.4104,1.40998,1.41016,46200000.0
2006-06-19 17:10:00,1.40998,1.41028,1.40989,1.41026,37200001.0
2006-06-19 17:11:00,1.41029,1.41038,1.41021,1.41028,34000000.0
2006-06-19 17:12:00,1.41012,1.41012,1.40986,1.40989,35200000.0
2006-06-19 17:13:00,1.40974,1.40993,1.40972,1.40985,43600000.0
2006-06-19 17:14:00,1.40949,1.40981,1.40949,1.40962,46400000.0
2006-06-19 17:15:00,1.4099,1.4099,1.40948,1.40948,43500000.0
2006-06-19 17:16:00,1.40951,1.4098,1.40949,1.40965,42600000.0
2006-06-19 17:17:00,1.40979,1.41009,1.40953,1.40998,58400001.0
2006-06-19 17:18:00,1.41017,1.41029,1.40983,1.41029,46000000.0
2006-06-19 17:19:00,1.41008,1.41011,1.40988,1.41007,43300000.0
2006-06-19 17:20:00,1.41002,1.41008,1.40961,1.40976,37800000.0
2006-06-19 17:21:00,1.41014,1.41019,1.4095,1.40997,57900000.0
2006-06-19 17:22:00,1.40979,1.40994,1.40974,1.40976,49400000.0
2006-06-19 17:23:00,1.40933,1.41,1.40933,1.41,36900000.0
2006-06-19 17:24:00,1.40991,1.41014,1.40981,1.41014,42500000.0
2006-06-19 17:25:00,1.41007,1.41036,1.40999,1.40999,43300000.0
2006-06-19 17:26:00,1.40989,1.41009,1.40986,1.40995,35000000.0
2006-06-19 17:27:00,1.40993,1.4101,1.40981,1.40987,20600000.0
2006-06-19 17:28:00,1.41006,1.41006,1.40979,1.40982,42200000.0
2006-06-19 17:29:00,1.40991,1.41007,1.4096,1.40987,47600000.0
2006-06-19 17:30:00,1.4101,1.4101,1.40956,1.40977,36800000.0
2006-06-19 17:31:00,1.40965,1.40977,1.40957,1.40962,28000000.0
2006-06-19 17:32:00,1.40946,1.40986,1.40946,1.40983,28200000.0
2006-06-19 17:33:00,1.40988,1.41003,1.40977,1.41003,50200000.0
2006-06-19 17:34:00,1.41011,1.41042,1.41005,1.41042,26600000.0
2006-06-19 17:35:00,1.41049,1.41072,1.41041,1.41072,54800000.0
2006-06-19 17:36:00,1.41072,1.41075,1.41057,1.4107,57800001.0
2006-06-19 17:37:00,1.41065,1.41076,1.41007,1.41064,41000000.0
2006-06-19 17:38:00,1.41024,1.41068,1.41024,1.41043,73100000.0
2006-06-19 17:39:00,1.41076,1.41098,1.41071,1.41098,38000000.0
2006-06-19 17:40:00,1.41077,1.41095,1.41074,1.41083,49500000.0
2006-06-19 17:41:00,1.41086,1.41097,1.41076,1.41083,49000000.0
2006-06-19 17:42:00,1.41075,1.4114,1.41056,1.4114,32800000.0
2006-06-19 17:43:00,1.41146,1.41161,1.41125,1.41144,40000000.0
2006-06-19 17:44:00,1.41139,1.41176,1.41139,1.41151,33900000.0
2006-06-19 17:45:00,1.41163,1.41184,1.41153,1.41172,37100000.0
2006-06-19 17:46:00,1.41178,1.41178,1.41124,1.41133,42400000.0
2006-06-19 17:47:00,1.41106,1.41132,1.4107,1.4107,30400000.0
2006-06-19 17:48:00,1.41068,1.41099,1.41044,1.41099,64200001.0
2006-06-19 17:49:00,1.41109,1.41109,1.41042,1.41076,30200000.0
2006-06-19 17:50:00,1.4107,1.4107,1.4104,1.41066,24000000.0
2006-06-19 17:51:00,1.41071,1.41087,1.40973,1.40973,32500000.0
2006-06-19 17:52:00,1.41,1.41042,1.41,1.41037,27000000.0
2006-06-19 17:53:00,1.4103,1.41048,1.41029,1.4104,27800000.0
2006-06-19 17:54:00,1.41023,1.41037,1.40976,1.41018,30200000.0
2006-06-19 17:55:00,1.4102,1.41043,1.40973,1.41043,53600000.0
2006-06-19 17:56:00,1.41052,1.41097,1.41039,1.41039,40000000.0
2006-06-19 17:57:00,1.41018,1.41046,1.40987,1.41046,55400000.0
2006-06-19 17:58:00,1.41072,1.41093,1.41068,1.41093,104100000.0
2006-06-19 17:59:00,1.41093,1.4119,1.41058,1.4119,53500000.0
2006-06-19 18:00:00,1.41233,1.41233,1.41186,1.41193,65900002.0
2006-06-19 18:01:00,1.41233,1.41233,1.41175,1.41191,47400000.0
2006-06-19 18:02:00,1.41195,1.41212,1.41186,1.41192,39800000.0
2006-06-19 18:03:00,1.41172,1.41221,1.41164,1.41188,44200001.0
2006-06-19 18:04:00,1.41219,1.41229,1.41205,1.41215,41400000.0
2006-06-19 18:05:00,1.41209,1.41209,1.41165,1.41181,43500000.0
2006-06-19 18:06:00,1.41163,1.41195,1.41163,1.41178,46000000.0
2006-06-19 18:07:00,1.412,1.412,1.41173,1.41184,25200000.0
2006-06-19 18:08:00,1.41174,1.41203,1.41174,1.41198,75800000.0
2006-06-19 18:09:00,1.41198,1.41206,1.41172,1.41183,56800000.0
2006-06-19 18:10:00,1.41187,1.41193,1.41156,1.41168,33400000.0
2006-06-19 18:11:00,1.41171,1.41171,1.4113,1.41138,47700000.0
2006-06-19 18:12:00,1.41135,1.41146,1.41131,1.41131,26800000.0
2006-06-19 18:13:00,1.41137,1.41149,1.4112,1.41139,50800000.0
2006-06-19 18:14:00,1.41093,1.41156,1.41093,1.41148,30600000.0
2006-06-19 18:15:00,1.41141,1.41159,1.41133,1.41137,66200000.0
2006-06-19 18:16:00,1.41148,1.41158,1.41131,1.41145,23400000.0
2006-06-19 18:17:00,1.41168,1.41185,1.41154,1.41163,58000001.0
2006-06-19 18:18:00,1.41183,1.41195,1.41168,1.41188,36100000.0
2006-06-19 18:19:00,1.41186,1.41186,1.41164,1.4117,24400000.0
2006-06-19 18:20:00,1.41172,1.41184,1.41154,1.41161,40700000.0
2006-06-19 18:21:00,1.41168,1.41177,1.41149,1.41163,40600000.0
2006-06-19 18:22:00,1.41165,1.41165,1.41145,1.41145,47900000.0
2006-06-19 18:23:00,1.41141,1.41152,1.41136,1.41143,19600000.0
2006-06-19 18:24:00,1.41141,1.41154,1.41135,1.4114,46600000.0
2006-06-19 18:25:00,1.41157,1.41163,1.41132,1.41156,31400000.0
2006-06-19 18:26:00,1.41161,1.41161,1.41156,1.41156,32400000.0
2006-06-19 18:27:00,1.41151,1.41174,1.41127,1.41172,33600000.0
2006-06-19 18:28:00,1.4116,1.4117,1.41154,1.41155,46600000.0
2006-06-19 18:29:00,1.41155,1.41169,1.41143,1.41157,44600000.0
2006-06-19 18:30:00,1.41171,1.41172,1.41157,1.41162,27800000.0
2006-06-19 18:31:00,1.41173,1.41187,1.41163,1.41176,21000000.0
2006-06-19 18:32:00,1.4117,1.41202,1.41151,1.41191,22200000.0
2006-06-19 18:33:00,1.41187,1.41197,1.41124,1.41124,37000000.0
2006-06-19 18:34:00,1.4113,1.41138,1.41114,1.41128,35800000.0
2006-06-19 18:35:00,1.41126,1.41139,1.41109,1.41127,29100000.0
2006-06-19 18:36:00,1.41099,1.41126,1.41099,1.41103,38900000.0
2006-06-19 18:37:00,1.41115,1.41125,1.41105,1.41119,30400000.0
2006-06-19 18:38:00,1.41107,1.41129,1.41096,1.41129,30200000.0
2006-06-19 18:39:00,1.41102,1.41127,1.41102,1.41127,31200000.0
2006-06-19 18:40:00,1.41111,1.4112,1.41083,1.41087,21200000.0
2006-06-19 18:41:00,1.41094,1.41125,1.41094,1.41113,28000000.0
2006-06-19 18:42:00,1.41112,1.41115,1.41091,1.41115,57700000.0
2006-06-19 18:43:00,1.41097,1.41101,1.4106,1.41082,43900000.0
2006-06-19 18:44:00,1.41076,1.41076,1.41043,1.41059,37200000.0
2006-06-19 18:45:00,1.41081,1.41084,1.41044,1.41044,20400000.0
2006-06-19 18:46:00,1.41067,1.41067,1.41037,1.41037,32300000.0
2006-06-19 18:47:00,1.41058,1.41072,1.41058,1.41065,33000000.0
2006-06-19 18:48:00,1.4106,1.4108,1.41052,1.4108,28600000.0
2006-06-19 18:49:00,1.41087,1.41092,1.4106,1.41074,42700000.0
2006-06-19 18:50:00,1.41085,1.41095,1.4107,1.41081,26600000.0
2006-06-19 18:51:00,1.41087,1.41101,1.41078,1.41083,36200000.0
2006-06-19 18:52:00,1.41058,1.41085,1.41053,1.41058,39200000.0
2006-06-19 18:53:00,1.41064,1.41071,1.41058,1.41059,34800000.0
2006-06-19 18:54:00,1.41089,1.41094,1.41065,1.41093,38800000.0
2006-06-19 18:55:00,1.4109,1.41116,1.41053,1.41065,47200000.0
2006-06-19 18:56:00,1.41037,1.4108,1.41024,1.41024,42600000.0
2006-06-19 18:57:00,1.4107,1.41093,1.4107,1.41093,29200000.0
2006-06-19 18:58:00,1.41105,1.41105,1.41082,1.41085,39900000.0
2006-06-19 18:59:00,1.41089,1.41089,1.41037,1.41087,15000000.0
2006-06-19 19:00:00,1.41098,1.41128,1.41092,1.41128,20600000.0
2006-06-19 19:01:00,1.41119,1.4113,1.41093,1.41103,35400000.0
2006-06-19 19:02:00,1.41128,1.4114,1.41115,1.41133,27000000.0
2006-06-19 19:03:00,1.41128,1.41168,1.41118,1.41118,46400000.0
2006-06-19 19:04:00,1.41103,1.41129,1.41087,1.41108,39400000.0
2006-06-19 19:05:00,1.4112,1.41137,1.41114,1.41118,21000000.0
2006-06-19 19:06:00,1.41114,1.41118,1.41095,1.41118,43600000.0
2006-06-19 19:07:00,1.41111,1.4113,1.41093,1.4113,57300000.0
2006-06-19 19:08:00,1.41113,1.41139,1.41112,1.41124,43000000.0
2006-06-19 19:09:00,1.41134,1.41134,1.41103,1.41106,30800000.0
2006-06-19 19:10:00,1.41121,1.4113,1.41093,1.41093,44800000.0
2006-06-19 19:11:00,1.41125,1.41129,1.41112,1.41113,37600000.0
2006-06-19 19:12:00,1.41078,1.41111,1.41078,1.41111,20600000.0
2006-06-19 19:13:00,1.41112,1.41112,1.41093,1.41111,48000000.0
2006-06-19 19:14:00,1.41094,1.41115,1.41084,1.41115,57600001.0
2006-06-19 19:15:00,1.41094,1.41094,1.41057,1.41074,36200000.0
2006-06-19 19:16:00,1.41048,1.41081,1.41048,1.4107,49400000.0
2006-06-19 19:17:00,1.41064,1.41068,1.41042,1.41053,34000000.0
2006-06-19 19:18:00,1.41058,1.41061,1.41017,1.41025,27800000.0
2006-06-19 19:19:00,1.41028,1.41028,1.4098,1.41008,44000000.0
2006-06-19 19:20:00,1.41009,1.41019,1.40986,1.41019,40500000.0
2006-06-19 19:21:00,1.40995,1.41015,1.4099,1.40991,25800000.0
2006-06-19 19:22:00,1.40989,1.40997,1.40974,1.40985,28000000.0
2006-06-19 19:23:00,1.40967,1.40992,1.40939,1.40992,31800000.0
2006-06-19 19:24:00,1.40997,1.40997,1.40947,1.40951,33600000.0
2006-06-19 19:25:00,1.4096,1.40961,1.4094,1.40961,40600000.0
2006-06-19 19:26:00,1.40941,1.40972,1.40932,1.40949,18600000.0
2006-06-19 19:27:00,1.40938,1.40964,1.40911,1.40964,42200000.0
2006-06-19 19:28:00,1.40955,1.40967,1.40934,1.40947,31600000.0
2006-06-19 19:29:00,1.40934,1.4095,1.40903,1.4095,25500000.0
2006-06-19 19:30:00,1.40956,1.40956,1.40932,1.40937,45500000.0
2006-06-19 19:31:00,1.40943,1.40947,1.40931,1.40947,54900000.0
2006-06-19 19:32:00,1.40942,1.40968,1.40941,1.4096,39700000.0
2006-06-19 19:33:00,1.40949,1.40949,1.40871,1.40878,40700000.0
2006-06-19 19:34:00,1.40865,1.40865,1.40827,1.40855,31600000.0
2006-06-19 19:35:00,1.40873,1.40898,1.40847,1.40898,40900000.0
2006-06-19 19:36:00,1.40868,1.40899,1.40859,1.4086,27200000.0
2006-06-19 19:37:00,1.40869,1.40876,1.40837,1.40837,35000000.0
2006-06-19 19:38:00,1.40836,1.4088,1.40836,1.40865,40900000.0
2006-06-19 19:39:00,1.40884,1.40899,1.40873,1.40891,42000000.0
2006-06-19 19:40:00,1.40891,1.40918,1.40883,1.40904,42600000.0
2006-06-19 19:41:00,1.40905,1.40925,1.40895,1.40912,38800000.0
2006-06-19 19:42:00,1.40894,1.40963,1.40894,1.40963,50300000.0
2006-06-19 19:43:00,1.40954,1.40954,1.40906,1.40928,44800000.0
2006-06-19 19:44:00,1.40924,1.40933,1.40918,1.40928,43600000.0
2006-06-19 19:45:00,1.40907,1.40911,1.40846,1.40846,34000000.0
2006-06-19 19:46:00,1.40829,1.40831,1.40747,1.40747,47000000.0
2006-06-19 19:47:00,1.40776,1.40776,1.40682,1.40714,26600000.0
2006-06-19 19:48:00,1.40716,1.40716,1.40681,1.40681,39600000.0
2006-06-19 19:49:00,1.40674,1.4069,1.40666,1.40667,25800000.0
2006-06-19 19:50:00,1.40709,1.40744,1.407,1.4074,49900000.0
2006-06-19 19:51:00,1.40721,1.40747,1.4072,1.40745,49300000.0
2006-06-19 19:52:00,1.40743,1.40757,1.4073,1.40748,29200000.0
2006-06-19 19:53:00,1.40754,1.40762,1.40704,1.40721,52700000.0
2006-06-19 19:54:00,1.40722,1.40725,1.40715,1.40724,44600000.0
2006-06-19 19:55:00,1.40701,1.40718,1.40701,1.40703,31000000.0
2006-06-19 19:56:00,1.407,1.40702,1.40676,1.40696,45300000.0
2006-06-19 19:57:00,1.40707,1.40712,1.40687,1.40702,35200000.0
2006-06-19 19:58:00,1.4071,1.40728,1.4071,1.40723,30400000.0
2006-06-19 19:59:00,1.40744,1.40765,1.40738,1.40753,29800000.0
2006-06-19 20:00:00,1.4074,1.40767,1.40716,1.40716,41400000.0
2006-06-19 20:01:00,1.4075,1.4077,1.40744,1.40745,44400000.0
2006-06-19 20:02:00,1.40737,1.40737,1.40692,1.40714,29800000.0
2006-06-19 20:03:00,1.40727,1.40727,1.40696,1.4071,35800000.0
2006-06-19 20:04:00,1.40718,1.40722,1.40683,1.40705,55600001.0
2006-06-19 20:05:00,1.40707,1.40735,1.40704,1.40706,30600000.0
2006-06-19 20:06:00,1.40726,1.40762,1.40726,1.40749,53900000.0
2006-06-19 20:07:00,1.40732,1.4075,1.40706,1.4074,21000000.0
2006-06-19 20:08:00,1.40739,1.40747,1.40709,1.4074,17000000.0
2006-06-19 20:09:00,1.40746,1.40749,1.40741,1.40746,22400000.0
2006-06-19 20:10:00,1.40711,1.40752,1.40711,1.40747,46700000.0
2006-06-19 20:11:00,1.40745,1.40753,1.40736,1.40745,28200000.0
2006-06-19 20:12:00,1.40766,1.40771,1.40726,1.40765,29800000.0
2006-06-19 20:13:00,1.40764,1.40765,1.40738,1.40765,29100000.0
2006-06-19 20:14:00,1.40761,1.40796,1.40708,1.40786,40900000.0
2006-06-19 20:15:00,1.40781,1.40786,1.40763,1.40786,31200000.0
2006-06-19 20:16:00,1.40795,1.40814,1.40791,1.40792,48800000.0
2006-06-19 20:17:00,1.40782,1.40811,1.40769,1.408,43200000.0
2006-06-19 20:18:00,1.408,1.40809,1.40775,1.40781,18400000.0
2006-06-19 20:19:00,1.40802,1.40802,1.40785,1.40792,39600000.0
2006-06-19 20:20:00,1.40805,1.40813,1.40795,1.40811,28200000.0
2006-06-19 20:21:00,1.40787,1.40801,1.40786,1.40794,43100000.0
2006-06-19 20:22:00,1.40806,1.40833,1.40806,1.40829,27600000.0
2006-06-19 20:23:00,1.4083,1.40835,1.40803,1.40825,50400000.0
2006-06-19 20:24:00,1.40845,1.40848,1.40831,1.40831,14600000.0
2006-06-19 20:25:00,1.40851,1.40851,1.40813,1.4082,40200000.0
2006-06-19 20:26:00,1.40842,1.40842,1.40795,1.40816,35200000.0
2006-06-19 20:27:00,1.40823,1.40834,1.40783,1.4081,41000000.0
2006-06-19 20:28:00,1.40804,1.4083,1.40801,1.4083,25600000.0
2006-06-19 20:29:00,1.40828,1.40831,1.4078,1.40821,54400001.0
2006-06-19 20:30:00,1.40839,1.40839,1.40817,1.40836,57500000.0
2006-06-19 20:31:00,1.40834,1.40864,1.40809,1.40864,45600000.0
2006-06-19 20:32:00,1.40836,1.40836,1.40785,1.40835,46100000.0
2006-06-19 20:33:00,1.40836,1.40836,1.40802,1.40823,44600000.0
2006-06-19 20:34:00,1.40814,1.40842,1.40814,1.40841,61700000.0
2006-06-19 20:35:00,1.40832,1.40849,1.40827,1.40837,44400000.0
2006-06-19 20:36:00,1.40842,1.40851,1.40826,1.40826,50400000.0
2006-06-19 20:37:00,1.40829,1.40838,1.40812,1.40831,59600001.0
2006-06-19 20:38:00,1.40839,1.40842,1.40819,1.40829,23000000.0
2006-06-19 20:39:00,1.40796,1.40827,1.40784,1.40785,42000000.0
2006-06-19 20:40:00,1.40794,1.40822,1.40794,1.40804,32400000.0
2006-06-19 20:41:00,1.40816,1.40825,1.40792,1.40816,43400000.0
2006-06-19 20:42:00,1.40819,1.40843,1.40799,1.40836,44500000.0
2006-06-19 20:43:00,1.40822,1.40837,1.40795,1.40795,24200000.0
2006-06-19 20:44:00,1.40833,1.40833,1.4077,1.40813,30600000.0
2006-06-19 20:45:00,1.40788,1.40808,1.4076,1.4076,29000000.0
2006-06-19 20:46:00,1.40775,1.40775,1.40745,1.4076,51000000.0
2006-06-19 20:47:00,1.40766,1.40778,1.40742,1.40754,37100000.0
2006-06-19 20:48:00,1.40732,1.40746,1.40724,1.40737,47000000.0
2006-06-19 20:49:00,1.40736,1.40743,1.40734,1.40734,27800000.0
2006-06-19 20:50:00,1.40709,1.40709,1.40656,1.40661,39200000.0
2006-06-19 20:51:00,1.40635,1.40677,1.40635,1.40677,30600000.0
2006-06-19 20:52:00,1.40678,1.40688,1.40659,1.40682,29100000.0
2006-06-19 20:53:00,1.40657,1.40671,1.40655,1.40655,33900000.0
2006-06-19 20:54:00,1.40615,1.40646,1.40613,1.40619,55000000.0
2006-06-19 20:55:00,1.40637,1.40708,1.40628,1.40708,19000000.0
2006-06-19 20:56:00,1.40691,1.4073,1.40691,1.4073,24000000.0
2006-06-19 20:57:00,1.40739,1.40741,1.40722,1.40722,33000000.0
2006-06-19 20:58:00,1.40736,1.40756,1.40724,1.40732,43200000.0
2006-06-19 20:59:00,1.40731,1.40742,1.40701,1.40731,49200000.0
2006-06-19 21:00:00,1.40707,1.40727,1.40679,1.40723,28000000.0
2006-06-19 21:01:00,1.40727,1.40752,1.40692,1.40692,38400000.0
2006-06-19 21:02:00,1.40734,1.40756,1.40704,1.40742,56600000.0
2006-06-19 21:03:00,1.40739,1.40751,1.40728,1.40734,33000000.0
2006-06-19 21:04:00,1.40733,1.40733,1.40714,1.4073,32800000.0
2006-06-19 21:05:00,1.40706,1.4074,1.40706,1.40717,63400001.0
2006-06-19 21:06:00,1.40731,1.40736,1.40707,1.40736,32800000.0
2006-06-19 21:07:00,1.40743,1.40756,1.4073,1.40756,30800000.0
2006-06-19 21:08:00,1.40762,1.40776,1.40758,1.40776,27600000.0
2006-06-19 21:09:00,1.40786,1.40793,1.40766,1.40782,39600000.0
2006-06-19 21:10:00,1.40778,1.40778,1.40739,1.40742,36300000.0
2006-06-19 21:11:00,1.40742,1.40758,1.40715,1.40731,30200000.0
2006-06-19 21:12:00,1.40742,1.4075,1.40718,1.40719,37600000.0
2006-06-19 21:13:00,1.4071,1.40745,1.4071,1.40734,36000000.0
2006-06-19 21:14:00,1.40736,1.40779,1.40736,1.40761,41600000.0
2006-06-19 21:15:00,1.40762,1.4078,1.40762,1.40772,51900000.0
2006-06-19 21:16:00,1.40742,1.40818,1.40742,1.40814,24400000.0
2006-06-19 21:17:00,1.408,1.408,1.40742,1.40742,40700000.0
2006-06-19 21:18:00,1.4079,1.4079,1.40715,1.40766,30400000.0
2006-06-19 21:19:00,1.40787,1.40787,1.40763,1.40769,23600000.0
2006-06-19 21:20:00,1.40772,1.40789,1.40766,1.40772,54000000.0
2006-06-19 21:21:00,1.40774,1.40796,1.40772,1.40789,56000000.0
2006-06-19 21:22:00,1.40765,1.40812,1.40765,1.40797,42300000.0
2006-06-19 21:23:00,1.40799,1.40799,1.4075,1.4075,46600000.0
2006-06-19 21:24:00,1.40775,1.40801,1.40759,1.40762,28800000.0
2006-06-19 21:25:00,1.40755,1.40778,1.40737,1.40737,43000000.0
2006-06-19 21:26:00,1.40764,1.40772,1.40747,1.40751,27600000.0
2006-06-19 21:27:00,1.40747,1.40747,1.40701,1.40701,39800000.0
2006-06-19 21:28:00,1.40699,1.40722,1.40699,1.40716,32600000.0
2006-06-19 21:29:00,1.40731,1.40731,1.40713,1.40721,33600000.0
2006-06-19 21:30:00,1.40715,1.40715,1.40691,1.40695,42600000.0
2006-06-19 21:31:00,1.40691,1.40714,1.40676,1.40714,31700000.0
2006-06-19 21:32:00,1.40727,1.40727,1.40707,1.40713,30400000.0
2006-06-19 21:33:00,1.40723,1.40752,1.40722,1.40734,38400000.0
2006-06-19 21:34:00,1.40729,1.40736,1.40723,1.40736,32800000.0
2006-06-19 21:35:00,1.40728,1.40741,1.40703,1.40738,28600000.0
2006-06-19 21:36:00,1.40747,1.40747,1.4071,1.40742,35000000.0
2006-06-19 21:37:00,1.40749,1.40753,1.40738,1.40751,28400000.0
2006-06-19 21:38:00,1.40748,1.40754,1.4074,1.40752,51000000.0
2006-06-19 21:39:00,1.40728,1.40758,1.40728,1.40758,35200000.0
2006-06-19 21:40:00,1.40748,1.40772,1.40748,1.40764,31000000.0
2006-06-19 21:41:00,1.40772,1.40794,1.40763,1.40786,58500001.0
2006-06-19 21:42:00,1.40801,1.40811,1.40766,1.40766,41000001.0
2006-06-19 21:43:00,1.40802,1.40812,1.40792,1.40809,26800000.0
2006-06-19 21:44:00,1.40796,1.40809,1.40784,1.40793,35400000.0
2006-06-19 21:45:00,1.40793,1.40796,1.40778,1.40778,38600001.0
2006-06-19 21:46:00,1.40773,1.40775,1.40738,1.40757,49400000.0
2006-06-19 21:47:00,1.40755,1.40787,1.40755,1.40766,20800000.0
2006-06-19 21:48:00,1.40785,1.40791,1.40754,1.40761,56900001.0
2006-06-19 21:49:00,1.40769,1.40779,1.40763,1.40779,41400000.0
2006-06-19 21:50:00,1.40783,1.40783,1.40759,1.40765,47200000.0
2006-06-19 21:51:00,1.40754,1.40777,1.40754,1.40766,46000000.0
2006-06-19 21:52:00,1.40759,1.40778,1.40754,1.40773,44600000.0
2006-06-19 21:53:00,1.40768,1.40772,1.40757,1.40757,46400001.0
2006-06-19 21:54:00,1.40738,1.40766,1.40737,1.40766,66100000.0
2006-06-19 21:55:00,1.40768,1.4077,1.40751,1.40766,54200000.0
2006-06-19 21:56:00,1.40767,1.40779,1.4076,1.40768,37600000.0
2006-06-19 21:57:00,1.40765,1.40772,1.40722,1.40755,43800000.0
2006-06-19 21:58:00,1.40748,1.40772,1.40748,1.40753,35000000.0
2006-06-19 21:59:00,1.40756,1.4077,1.40741,1.4075,51000000.0
2006-06-19 22:00:00,1.40762,1.4079,1.40762,1.4079,47900000.0
2006-06-19 22:01:00,1.40776,1.40801,1.40774,1.40784,42400000.0
2006-06-19 22:02:00,1.40789,1.408,1.40777,1.40777,30800000.0
2006-06-19 22:03:00,1.40796,1.40812,1.40773,1.40812,23400000.0
2006-06-19 22:04:00,1.40805,1.40821,1.40784,1.40806,38300000.0
2006-06-19 22:05:00,1.40821,1.40821,1.40781,1.40798,32600000.0
2006-06-19 22:06:00,1.40799,1.40799,1.40754,1.40785,38300000.0
2006-06-19 22:07:00,1.40776,1.40793,1.40767,1.40773,36500000.0
2006-06-19 22:08:00,1.40744,1.40787,1.40744,1.40787,30400000.0
2006-06-19 22:09:00,1.40787,1.40797,1.40759,1.4078,36500000.0
2006-06-19 22:10:00,1.40787,1.40804,1.40781,1.40802,52000001.0
2006-06-19 22:11:00,1.40798,1.40815,1.40783,1.40783,35200000.0
2006-06-19 22:12:00,1.40785,1.40785,1.40752,1.40752,36400000.0
2006-06-19 22:13:00,1.40764,1.4078,1.40764,1.40768,37600000.0
2006-06-19 22:14:00,1.40755,1.40785,1.40755,1.40763,42400000.0
2006-06-19 22:15:00,1.40789,1.40813,1.40787,1.40798,37000000.0
2006-06-19 22:16:00,1.40804,1.40825,1.40788,1.40788,30000000.0
2006-06-19 22:17:00,1.40826,1.40854,1.40819,1.40837,18400000.0
2006-06-19 22:18:00,1.40858,1.40858,1.40815,1.4082,37700000.0
2006-06-19 22:19:00,1.40811,1.40826,1.40808,1.40808,24400000.0
2006-06-19 22:20:00,1.40825,1.40841,1.40804,1.40814,52300000.0
2006-06-19 22:21:00,1.40797,1.40812,1.40772,1.40799,44600000.0
2006-06-19 22:22:00,1.40793,1.40793,1.40766,1.40784,54700000.0
2006-06-19 22:23:00,1.40788,1.40788,1.4077,1.4077,29400000.0
2006-06-19 22:24:00,1.40783,1.40783,1.40749,1.40783,47000000.0
2006-06-19 22:25:00,1.40778,1.40784,1.40758,1.40771,33400000.0
2006-06-19 22:26:00,1.40756,1.40779,1.40756,1.40778,30600000.0
2006-06-19 22:27:00,1.40758,1.40767,1.4073,1.40767,35200000.0
2006-06-19 22:28:00,1.40754,1.40783,1.40746,1.40769,51600000.0
2006-06-19 22:29:00,1.40773,1.4078,1.40759,1.4077,35000000.0
2006-06-19 22:30:00,1.40771,1.40776,1.4076,1.40768,47400000.0
2006-06-19 22:31:00,1.40775,1.40804,1.40725,1.40784,36200001.0
2006-06-19 22:32:00,1.40767,1.40781,1.40758,1.40779,39700000.0
2006-06-19 22:33:00,1.40775,1.4079,1.40775,1.40785,40000000.0
2006-06-19 22:34:00,1.40768,1.40779,1.40743,1.40753,52400000.0
2006-06-19 22:35:00,1.40768,1.40771,1.40753,1.40753,48200000.0
2006-06-19 22:36:00,1.40768,1.40777,1.40711,1.40711,38200000.0
2006-06-19 22:37:00,1.40764,1.40772,1.40747,1.40766,54200000.0
2006-06-19 22:38:00,1.40761,1.40785,1.40761,1.40777,33200000.0
2006-06-19 22:39:00,1.40766,1.40772,1.40747,1.40752,36600000.0
2006-06-19 22:40:00,1.40759,1.40777,1.40726,1.40726,42200000.0
2006-06-19 22:41:00,1.40763,1.40763,1.40734,1.40758,35400000.0
2006-06-19 22:42:00,1.40763,1.40763,1.40735,1.40747,30600000.0
2006-06-19 22:43:00,1.40759,1.40773,1.40751,1.40767,24600000.0
2006-06-19 22:44:00,1.40753,1.40766,1.40745,1.40766,35200000.0
2006-06-19 22:45:00,1.40757,1.40757,1.40731,1.40753,28400000.0
2006-06-19 22:46:00,1.40763,1.40763,1.40745,1.40747,32400000.0
2006-06-19 22:47:00,1.40758,1.4076,1.4074,1.4075,30400000.0
2006-06-19 22:48:00,1.40726,1.40811,1.40726,1.40811,54400000.0
2006-06-19 22:49:00,1.408,1.40812,1.40769,1.40797,30400000.0
2006-06-19 22:50:00,1.40798,1.40813,1.40786,1.40786,40200000.0
2006-06-19 22:51:00,1.408,1.40808,1.40788,1.40796,42600000.0
2006-06-19 22:52:00,1.4079,1.40801,1.40772,1.40774,42800000.0
2006-06-19 22:53:00,1.40799,1.40826,1.4078,1.40826,49400000.0
2006-06-19 22:54:00,1.40836,1.40852,1.40828,1.40828,31200000.0
2006-06-19 22:55:00,1.40842,1.40844,1.40804,1.40804,36700000.0
2006-06-19 22:56:00,1.40818,1.40862,1.40818,1.40862,36400000.0
2006-06-19 22:57:00,1.40857,1.40857,1.40824,1.40824,41000000.0
2006-06-19 22:58:00,1.40832,1.40832,1.40778,1.40778,34800000.0
2006-06-19 22:59:00,1.4079,1.40794,1.40771,1.40785,50000000.0
2006-06-19 23:00:00,1.40779,1.40789,1.40761,1.40761,32400000.0
2006-06-19 23:01:00,1.4084,1.4084,1.408,1.4081,39800000.0
2006-06-19 23:02:00,1.4082,1.4083,1.4082,1.4082,39800000.0
2006-06-19 23:03:00,1.408,1.4082,1.408,1.4082,39800000.0
2006-06-19 23:04:00,1.4081,1.4083,1.4081,1.4082,39800000.0
2006-06-19 23:05:00,1.4089,1.4089,1.4084,1.4084,39800000.0
2006-06-19 23:06:00,1.4085,1.4085,1.4084,1.4084,39800000.0
2006-06-19 23:07:00,1.4086,1.409,1.4086,1.4087,39800000.0
2006-06-19 23:08:00,1.4084,1.4084,1.4084,1.4084,39800000.0
2006-06-19 23:09:00,1.4083,1.4083,1.4083,1.4083,39800000.0
2006-06-19 23:10:00,1.4085,1.4085,1.4083,1.4083,39800000.0
2006-06-19 23:11:00,1.4085,1.4085,1.4085,1.4085,39800000.0
2006-06-19 23:12:00,1.4084,1.4086,1.4084,1.4085,39800000.0
2006-06-19 23:13:00,1.4086,1.4087,1.4085,1.4087,39800000.0
2006-06-19 23:14:00,1.4085,1.4087,1.4084,1.4087,39800000.0
2006-06-19 23:15:00,1.4086,1.4086,1.4086,1.4086,39800000.0
2006-06-19 23:16:00,1.4085,1.409,1.4085,1.4089,39800000.0
2006-06-19 23:17:00,1.4091,1.4091,1.4088,1.4088,39800000.0
2006-06-19 23:18:00,1.4091,1.4091,1.4089,1.4089,39800000.0
2006-06-19 23:19:00,1.4087,1.4087,1.4086,1.4086,39800000.0
2006-06-19 23:20:00,1.4087,1.4087,1.4086,1.4086,39800000.0
2006-06-19 23:21:00,1.4091,1.4091,1.4089,1.4089,39800000.0
2006-06-19 23:22:00,1.409,1.4091,1.4089,1.4091,39800000.0
2006-06-19 23:23:00,1.4092,1.4095,1.4092,1.4095,39800000.0
2006-06-19 23:24:00,1.4094,1.4094,1.4094,1.4094,39800000.0
2006-06-19 23:25:00,1.4091,1.4094,1.4091,1.4094,39800000.0
2006-06-19 23:26:00,1.4093,1.4093,1.4092,1.4092,39800000.0
2006-06-19 23:28:00,1.4094,1.4094,1.4091,1.4092,39800000.0
2006-06-19 23:29:00,1.4091,1.4091,1.4085,1.4086,39800000.0
2006-06-19 23:30:00,1.4091,1.4092,1.409,1.4092,39800000.0
2006-06-19 23:31:00,1.40797,1.40835,1.40786,1.40835,39800000.0
2006-06-19 23:32:00,1.40876,1.40904,1.40876,1.40889,29000000.0
2006-06-19 23:33:00,1.40885,1.409,1.40885,1.40897,28400000.0
2006-06-19 23:34:00,1.409,1.40908,1.4088,1.40885,53200000.0
2006-06-19 23:35:00,1.409,1.409,1.40874,1.40884,21200000.0
2006-06-19 23:36:00,1.40907,1.4091,1.40897,1.40897,33400000.0
2006-06-19 23:37:00,1.40896,1.40897,1.40874,1.40897,40600000.0
2006-06-19 23:38:00,1.409,1.40908,1.40892,1.40907,44200000.0
2006-06-19 23:39:00,1.40878,1.40894,1.40873,1.40879,43100000.0
2006-06-19 23:40:00,1.40906,1.40908,1.40874,1.40874,48200000.0
2006-06-19 23:41:00,1.40875,1.40875,1.40831,1.40831,54100000.0
2006-06-19 23:42:00,1.40909,1.40912,1.40889,1.40903,39800001.0
2006-06-19 23:43:00,1.40902,1.40905,1.4085,1.4089,39400000.0
2006-06-19 23:44:00,1.40903,1.40903,1.40878,1.40891,37200000.0
2006-06-19 23:45:00,1.40885,1.40907,1.40865,1.40886,37800000.0
2006-06-19 23:46:00,1.40898,1.40898,1.4088,1.40888,40400000.0
2006-06-19 23:47:00,1.40893,1.40898,1.40873,1.40891,46800000.0
2006-06-19 23:48:00,1.40893,1.40893,1.40868,1.40888,36000000.0
2006-06-19 23:49:00,1.40898,1.40901,1.40863,1.40883,37200001.0
2006-06-19 23:50:00,1.40885,1.40893,1.40857,1.40875,36800000.0
2006-06-19 23:51:00,1.40885,1.40896,1.40864,1.40877,48800000.0
2006-06-19 23:52:00,1.40879,1.40879,1.40841,1.40871,25300000.0
2006-06-19 23:53:00,1.40891,1.40891,1.40861,1.40881,32800000.0
2006-06-19 23:54:00,1.40867,1.40867,1.40797,1.40797,35000000.0
2006-06-19 23:55:00,1.40846,1.40865,1.40846,1.40861,37400000.0
2006-06-19 23:56:00,1.40849,1.40849,1.40811,1.40836,26600000.0
2006-06-19 23:57:00,1.40855,1.40859,1.40825,1.40838,43000000.0
2006-06-19 23:58:00,1.40838,1.4085,1.40812,1.40842,59400000.0
2006-06-19 23:59:00,1.40839,1.40853,1.40816,1.40824,34100000.0
2006-06-20 00:00:00,1.4084,1.40861,1.40831,1.40834,39600000.0
2006-06-20 00:01:00,1.40843,1.40848,1.40823,1.40837,43400000.0
2006-06-20 00:02:00,1.40837,1.40844,1.40793,1.40834,41300000.0
2006-06-20 00:03:00,1.4083,1.4084,1.4082,1.40825,55800002.0
2006-06-20 00:04:00,1.4082,1.40844,1.4082,1.40844,41100000.0
2006-06-20 00:05:00,1.40853,1.40853,1.4083,1.4083,39800000.0
2006-06-20 00:06:00,1.40841,1.40861,1.40839,1.40854,58000000.0
2006-06-20 00:07:00,1.40837,1.40847,1.40822,1.40832,31000000.0
2006-06-20 00:08:00,1.40836,1.40837,1.40813,1.4083,44200001.0
2006-06-20 00:09:00,1.40817,1.40843,1.40812,1.40831,53200000.0
2006-06-20 00:10:00,1.40842,1.40849,1.40829,1.40839,29400000.0
2006-06-20 00:11:00,1.40852,1.40862,1.40836,1.40847,30600000.0
2006-06-20 00:12:00,1.40852,1.40852,1.40829,1.40829,23200000.0
2006-06-20 00:13:00,1.40848,1.40857,1.40816,1.40856,32400000.0
2006-06-20 00:14:00,1.40851,1.40865,1.40838,1.40865,56300000.0
2006-06-20 00:15:00,1.40838,1.4086,1.40838,1.40846,38000000.0
2006-06-20 00:16:00,1.40861,1.40868,1.40831,1.40835,42500000.0
2006-06-20 00:17:00,1.40841,1.40858,1.40841,1.40856,27400000.0
2006-06-20 00:18:00,1.40865,1.40886,1.40858,1.40858,28200000.0
2006-06-20 00:19:00,1.40888,1.40918,1.40888,1.40917,38700000.0
2006-06-20 00:20:00,1.40924,1.40929,1.40887,1.40887,35800000.0
2006-06-20 00:21:00,1.40917,1.40925,1.40905,1.40918,35600000.0
2006-06-20 00:22:00,1.40905,1.40925,1.40905,1.40918,31600000.0
2006-06-20 00:23:00,1.4091,1.40922,1.40865,1.40905,43400000.0
2006-06-20 00:24:00,1.40916,1.40922,1.40899,1.40911,54400000.0
2006-06-20 00:25:00,1.40903,1.40917,1.40892,1.4091,36600000.0
2006-06-20 00:26:00,1.40914,1.40919,1.40899,1.40914,30600000.0
2006-06-20 00:27:00,1.40917,1.40917,1.40886,1.40887,34200000.0
2006-06-20 00:28:00,1.40895,1.40903,1.40873,1.40886,49600000.0
2006-06-20 00:29:00,1.40883,1.40893,1.40871,1.40878,45300000.0
2006-06-20 00:30:00,1.40844,1.40889,1.40844,1.40881,36800000.0
2006-06-20 00:31:00,1.40899,1.40908,1.40898,1.40908,24600000.0
2006-06-20 00:32:00,1.40908,1.40931,1.40904,1.40908,35400000.0
2006-06-20 00:33:00,1.40924,1.40924,1.40897,1.40917,27200000.0
2006-06-20 00:34:00,1.40904,1.40934,1.40898,1.40905,25600000.0
2006-06-20 00:35:00,1.40934,1.40934,1.40914,1.40929,35400000.0
2006-06-20 00:36:00,1.4092,1.4092,1.40901,1.40906,22200000.0
2006-06-20 00:37:00,1.40918,1.40925,1.40909,1.40909,37800000.0
2006-06-20 00:38:00,1.40914,1.40924,1.40904,1.40909,28000000.0
2006-06-20 00:39:00,1.40919,1.40932,1.40899,1.40911,41000000.0
2006-06-20 00:40:00,1.40914,1.40937,1.40904,1.40937,40600001.0
2006-06-20 00:41:00,1.40937,1.40937,1.40904,1.40916,42200000.0
2006-06-20 00:42:00,1.40912,1.40915,1.40899,1.40904,26000000.0
2006-06-20 00:43:00,1.40878,1.40909,1.40861,1.40903,26800000.0
2006-06-20 00:44:00,1.409,1.40908,1.40891,1.40908,32600000.0
2006-06-20 00:45:00,1.40912,1.40913,1.40893,1.409,56900000.0
2006-06-20 00:46:00,1.40913,1.4092,1.40903,1.40917,24400000.0
2006-06-20 00:47:00,1.40901,1.40901,1.40883,1.4089,31600000.0
2006-06-20 00:48:00,1.40863,1.4091,1.40863,1.40882,16000000.0
2006-06-20 00:49:00,1.40885,1.40885,1.40853,1.40877,30200000.0
2006-06-20 00:50:00,1.40885,1.40906,1.40877,1.40892,31600000.0
2006-06-20 00:51:00,1.40887,1.40894,1.40874,1.40889,44600000.0
2006-06-20 00:52:00,1.40873,1.40888,1.40865,1.40888,32400000.0
2006-06-20 00:53:00,1.40869,1.40892,1.40867,1.40892,47700000.0
2006-06-20 00:54:00,1.4085,1.4089,1.4085,1.4089,28000000.0
2006-06-20 00:55:00,1.40902,1.4091,1.40875,1.4091,37600000.0
2006-06-20 00:56:00,1.40949,1.40949,1.40921,1.40921,47200000.0
2006-06-20 00:57:00,1.40929,1.40929,1.40896,1.40896,31600000.0
2006-06-20 00:58:00,1.40912,1.40912,1.40883,1.40892,29100000.0
2006-06-20 00:59:00,1.40905,1.40905,1.4089,1.40905,40400000.0
2006-06-20 01:00:00,1.409,1.40907,1.40885,1.4089,42300000.0
2006-06-20 01:01:00,1.40892,1.40905,1.40882,1.4089,33400000.0
2006-06-20 01:02:00,1.40915,1.4092,1.40873,1.40873,39800000.0
2006-06-20 01:03:00,1.40911,1.40917,1.40886,1.40902,29200000.0
2006-06-20 01:04:00,1.40903,1.40918,1.40903,1.40908,47200000.0
2006-06-20 01:05:00,1.40913,1.40917,1.40898,1.40911,46000000.0
2006-06-20 01:06:00,1.40924,1.40924,1.40899,1.40921,47200000.0
2006-06-20 01:07:00,1.40912,1.40926,1.409,1.40911,36100000.0
2006-06-20 01:08:00,1.40921,1.40926,1.40883,1.40883,29600000.0
2006-06-20 01:09:00,1.40915,1.40915,1.40892,1.40908,29200000.0
2006-06-20 01:10:00,1.40899,1.40904,1.40864,1.4089,42600000.0
2006-06-20 01:11:00,1.40887,1.40905,1.40883,1.40905,38000000.0
2006-06-20 01:12:00,1.40886,1.40904,1.4086,1.40887,23600000.0
2006-06-20 01:13:00,1.40897,1.40897,1.40865,1.40895,58900000.0
2006-06-20 01:14:00,1.40878,1.40893,1.4086,1.40878,72300000.0
2006-06-20 01:15:00,1.40882,1.40885,1.40853,1.40878,34000000.0
2006-06-20 01:16:00,1.40876,1.40901,1.40874,1.40901,58800000.0
2006-06-20 01:17:00,1.40903,1.40909,1.4089,1.40899,23000000.0
2006-06-20 01:18:00,1.40895,1.40903,1.40865,1.409,31500000.0
2006-06-20 01:19:00,1.40885,1.409,1.40875,1.40884,31200000.0
2006-06-20 01:20:00,1.4089,1.40902,1.40839,1.40902,25200000.0
2006-06-20 01:21:00,1.40884,1.40915,1.40884,1.4089,43000000.0
2006-06-20 01:22:00,1.40897,1.4091,1.4088,1.40901,32400000.0
2006-06-20 01:23:00,1.40888,1.40888,1.40862,1.40862,47200000.0
2006-06-20 01:24:00,1.40897,1.40905,1.40885,1.409,33000000.0
2006-06-20 01:25:00,1.40892,1.40909,1.40866,1.40897,38400000.0
2006-06-20 01:26:00,1.40888,1.40911,1.40886,1.40901,35200000.0
2006-06-20 01:27:00,1.40901,1.40909,1.40886,1.40909,28100000.0
2006-06-20 01:28:00,1.40905,1.40936,1.40891,1.40919,40000000.0
2006-06-20 01:29:00,1.40914,1.40914,1.40891,1.40892,23200000.0
2006-06-20 01:30:00,1.40911,1.40911,1.40854,1.40891,45400000.0
2006-06-20 01:31:00,1.40886,1.40903,1.40872,1.40898,32400000.0
2006-06-20 01:32:00,1.4089,1.40905,1.40875,1.40887,36600000.0
2006-06-20 01:33:00,1.40892,1.409,1.40877,1.40891,26000000.0
2006-06-20 01:34:00,1.40889,1.40893,1.40846,1.40889,41000000.0
2006-06-20 01:35:00,1.40895,1.40917,1.40876,1.40876,45800000.0
2006-06-20 01:36:00,1.40895,1.40915,1.40895,1.40895,36400000.0
2006-06-20 01:37:00,1.40912,1.40918,1.40883,1.40908,57600000.0
2006-06-20 01:38:00,1.40901,1.40939,1.40901,1.40911,39800000.0
2006-06-20 01:39:00,1.4092,1.40932,1.40888,1.40923,45600000.0
2006-06-20 01:40:00,1.40919,1.40935,1.40917,1.40917,43000000.0
2006-06-20 01:41:00,1.40902,1.40927,1.40897,1.40909,59100000.0
2006-06-20 01:42:00,1.40919,1.40942,1.40906,1.40928,53400000.0
2006-06-20 01:43:00,1.40931,1.40957,1.40894,1.40957,20600000.0
2006-06-20 01:44:00,1.40955,1.40955,1.40924,1.40954,31800001.0
2006-06-20 01:45:00,1.40966,1.40974,1.40952,1.40958,31400000.0
2006-06-20 01:46:00,1.40949,1.4097,1.40939,1.40949,34800000.0
2006-06-20 01:47:00,1.40946,1.4096,1.4093,1.40933,32400000.0
2006-06-20 01:48:00,1.40946,1.40947,1.40897,1.40897,55400001.0
2006-06-20 01:49:00,1.40947,1.40966,1.40911,1.40953,39800000.0
2006-06-20 01:50:00,1.40932,1.40941,1.40895,1.40925,33300000.0
2006-06-20 01:51:00,1.40929,1.40951,1.40929,1.40951,28200000.0
2006-06-20 01:52:00,1.40983,1.40994,1.40968,1.40968,38500000.0
2006-06-20 01:53:00,1.40994,1.41025,1.40994,1.41018,58000000.0
2006-06-20 01:54:00,1.41025,1.41037,1.41023,1.41037,26600000.0
2006-06-20 01:55:00,1.41035,1.4105,1.41025,1.41025,21800000.0
2006-06-20 01:56:00,1.41037,1.41054,1.41017,1.41032,49200000.0
2006-06-20 01:57:00,1.41012,1.41012,1.40991,1.40995,46600000.0
2006-06-20 01:58:00,1.40994,1.40994,1.40957,1.40964,22400000.0
2006-06-20 01:59:00,1.40992,1.40998,1.40985,1.40998,49700000.0
2006-06-20 02:00:00,1.40966,1.40984,1.40953,1.40953,37600000.0
2006-06-20 02:01:00,1.40924,1.40924,1.40886,1.40894,52400000.0
2006-06-20 02:02:00,1.40895,1.40955,1.40895,1.40946,101100000.0
2006-06-20 02:03:00,1.4096,1.40976,1.40954,1.40964,92400001.0
2006-06-20 02:04:00,1.40958,1.40969,1.40956,1.40964,66000001.0
2006-06-20 02:05:00,1.40956,1.40956,1.40949,1.40954,55800000.0
2006-06-20 02:06:00,1.40969,1.40974,1.40937,1.40971,73000000.0
2006-06-20 02:07:00,1.40951,1.40962,1.40887,1.4093,211400001.0
2006-06-20 02:08:00,1.40919,1.40922,1.4091,1.40914,65500000.0
2006-06-20 02:09:00,1.40896,1.40945,1.40896,1.40943,174200000.0
2006-06-20 02:10:00,1.40916,1.40938,1.40879,1.40879,129100000.0
2006-06-20 02:11:00,1.40866,1.40871,1.40864,1.40865,28800000.0
2006-06-20 02:12:00,1.4086,1.40868,1.40857,1.40868,43100000.0
2006-06-20 02:13:00,1.40867,1.4088,1.40861,1.4088,44600000.0
2006-06-20 02:14:00,1.40881,1.40883,1.40853,1.40883,166500001.0
2006-06-20 02:15:00,1.40871,1.40878,1.40853,1.40866,200500000.0
2006-06-20 02:16:00,1.40891,1.40899,1.40874,1.40894,52000000.0
2006-06-20 02:17:00,1.40868,1.40904,1.40841,1.40863,223300000.0
2006-06-20 02:18:00,1.40878,1.40904,1.40836,1.40881,33600000.0
2006-06-20 02:19:00,1.40898,1.40926,1.4089,1.40895,51400001.0
2006-06-20 02:20:00,1.40899,1.40922,1.40892,1.40919,48400000.0
2006-06-20 02:21:00,1.40903,1.40939,1.40902,1.4093,48400000.0
2006-06-20 02:22:00,1.40901,1.40909,1.40899,1.40902,25200000.0
2006-06-20 02:23:00,1.40929,1.4095,1.4092,1.4092,33300000.0
2006-06-20 02:24:00,1.40915,1.40935,1.40907,1.40923,19200000.0
2006-06-20 02:25:00,1.4091,1.40927,1.409,1.40908,80800000.0
2006-06-20 02:26:00,1.40892,1.40934,1.4088,1.40934,87600000.0
2006-06-20 02:27:00,1.40935,1.40935,1.40894,1.40894,36600000.0
2006-06-20 02:28:00,1.40893,1.40909,1.40891,1.40891,54200000.0
2006-06-20 02:29:00,1.40907,1.40907,1.40872,1.40894,47300000.0
2006-06-20 02:30:00,1.40924,1.40926,1.40908,1.40915,36200000.0
2006-06-20 02:31:00,1.40897,1.40921,1.40891,1.40908,80100000.0
2006-06-20 02:32:00,1.4093,1.40939,1.40915,1.40927,32400000.0
2006-06-20 02:33:00,1.40889,1.40916,1.40884,1.40914,201200000.0
2006-06-20 02:34:00,1.40947,1.40947,1.40913,1.40938,44000000.0
2006-06-20 02:35:00,1.40941,1.40946,1.40904,1.40909,85600000.0
2006-06-20 02:36:00,1.40927,1.40943,1.40915,1.40943,28000000.0
2006-06-20 02:37:00,1.40905,1.40926,1.40904,1.40908,80300000.0
2006-06-20 02:38:00,1.40924,1.4093,1.40917,1.4092,55400000.0
2006-06-20 02:39:00,1.4092,1.40937,1.40919,1.40924,32800000.0
2006-06-20 02:40:00,1.40926,1.40935,1.40912,1.40915,26800000.0
2006-06-20 02:41:00,1.40913,1.40928,1.40911,1.40911,35900000.0
2006-06-20 02:42:00,1.40922,1.4093,1.40922,1.40926,42400000.0
2006-06-20 02:43:00,1.4092,1.4092,1.40883,1.40893,37900000.0
2006-06-20 02:44:00,1.40887,1.40901,1.40879,1.40901,25600000.0
2006-06-20 02:45:00,1.40846,1.40858,1.40835,1.40844,38800000.0
2006-06-20 02:46:00,1.40828,1.40842,1.40814,1.40821,163400000.0
2006-06-20 02:47:00,1.40868,1.40891,1.40827,1.40868,210000000.0
2006-06-20 02:48:00,1.40839,1.40861,1.40825,1.40861,140300001.0
2006-06-20 02:49:00,1.4085,1.40886,1.40828,1.4083,63600000.0
2006-06-20 02:50:00,1.40844,1.40868,1.40813,1.40868,125400000.0
2006-06-20 02:51:00,1.40831,1.40843,1.40817,1.4084,64900000.0
2006-06-20 02:52:00,1.40871,1.40878,1.40859,1.40871,33000000.0
2006-06-20 02:53:00,1.40879,1.40879,1.4083,1.40843,33200000.0
2006-06-20 02:54:00,1.40863,1.40897,1.40863,1.40865,47100000.0
2006-06-20 02:55:00,1.4088,1.4088,1.40842,1.40858,36200000.0
2006-06-20 02:56:00,1.4086,1.40871,1.40857,1.4087,57400000.0
2006-06-20 02:57:00,1.40868,1.40868,1.40855,1.40855,35100000.0
2006-06-20 02:58:00,1.40859,1.40865,1.40853,1.40858,68800000.0
2006-06-20 02:59:00,1.40851,1.40866,1.40849,1.40849,65500000.0
2006-06-20 03:00:00,1.40859,1.40867,1.40848,1.40856,117400000.0
2006-06-20 03:01:00,1.40867,1.40872,1.40863,1.40864,61300000.0
2006-06-20 03:02:00,1.40868,1.40869,1.40855,1.40859,42800000.0
2006-06-20 03:03:00,1.40857,1.40857,1.40841,1.4085,43000000.0
2006-06-20 03:04:00,1.40861,1.40905,1.40853,1.40858,39800000.0
2006-06-20 03:05:00,1.40856,1.40867,1.40845,1.40853,53000000.0
2006-06-20 03:06:00,1.40849,1.40871,1.40847,1.40871,64500000.0
2006-06-20 03:07:00,1.40876,1.40919,1.40868,1.40896,105700001.0
2006-06-20 03:08:00,1.40903,1.40907,1.40868,1.40868,50000000.0
2006-06-20 03:09:00,1.40906,1.40927,1.40878,1.40927,56400001.0
2006-06-20 03:10:00,1.40897,1.4094,1.40897,1.4093,33200000.0
2006-06-20 03:11:00,1.40892,1.40901,1.40892,1.40895,25400000.0
2006-06-20 03:12:00,1.40922,1.40945,1.40898,1.40911,34800000.0
2006-06-20 03:13:00,1.40872,1.40912,1.40872,1.40903,59000001.0
2006-06-20 03:14:00,1.40899,1.40942,1.40889,1.40926,37200000.0
2006-06-20 03:15:00,1.40877,1.4092,1.40877,1.40905,41000000.0
2006-06-20 03:16:00,1.409,1.40906,1.40874,1.40902,43200001.0
2006-06-20 03:17:00,1.40886,1.40902,1.40857,1.40902,53800000.0
2006-06-20 03:18:00,1.40884,1.40901,1.40858,1.40901,40000000.0
2006-06-20 03:19:00,1.4092,1.4092,1.40897,1.40911,44400000.0
2006-06-20 03:20:00,1.40837,1.40892,1.40837,1.40892,43000000.0
2006-06-20 03:21:00,1.40861,1.40865,1.40842,1.40842,22800000.0
2006-06-20 03:22:00,1.40835,1.40837,1.4082,1.40837,63400000.0
2006-06-20 03:23:00,1.40846,1.40854,1.40841,1.40846,80200000.0
2006-06-20 03:24:00,1.40852,1.40868,1.40852,1.40858,54400000.0
2006-06-20 03:25:00,1.40889,1.40889,1.40826,1.40845,27000000.0
2006-06-20 03:26:00,1.4083,1.4084,1.40825,1.40835,131900001.0
2006-06-20 03:27:00,1.40836,1.40837,1.4082,1.40837,101600000.0
2006-06-20 03:28:00,1.4084,1.40854,1.4084,1.40849,43400000.0
2006-06-20 03:29:00,1.40847,1.40849,1.40841,1.40849,68500002.0
2006-06-20 03:30:00,1.40857,1.40882,1.40852,1.40882,74300000.0
2006-06-20 03:31:00,1.40897,1.40929,1.40897,1.40928,28000000.0
2006-06-20 03:32:00,1.40941,1.40965,1.4094,1.40943,28000000.0
2006-06-20 03:33:00,1.40924,1.40934,1.40924,1.40931,69600001.0
2006-06-20 03:34:00,1.40968,1.40974,1.40937,1.40938,40200000.0
2006-06-20 03:35:00,1.40956,1.40972,1.40946,1.40961,76300000.0
2006-06-20 03:36:00,1.40979,1.41003,1.40956,1.40996,44200000.0
2006-06-20 03:37:00,1.41,1.41,1.4096,1.40999,35700000.0
2006-06-20 03:38:00,1.41006,1.41013,1.40982,1.40998,31200000.0
2006-06-20 03:39:00,1.40956,1.40956,1.40923,1.40923,92000000.0
2006-06-20 03:40:00,1.40914,1.4097,1.40909,1.4097,128200001.0
2006-06-20 03:41:00,1.40974,1.40992,1.40974,1.40992,97300000.0
2006-06-20 03:42:00,1.40988,1.40996,1.40983,1.40989,76800000.0
2006-06-20 03:43:00,1.40967,1.40978,1.40964,1.40972,31200000.0
2006-06-20 03:44:00,1.40946,1.40962,1.40937,1.40946,28600000.0
2006-06-20 03:45:00,1.40952,1.40975,1.40944,1.40975,28400000.0
2006-06-20 03:46:00,1.40945,1.40957,1.40938,1.40938,56100000.0
2006-06-20 03:47:00,1.40926,1.40936,1.40918,1.40918,38100000.0
2006-06-20 03:48:00,1.40942,1.40956,1.40927,1.40954,26800000.0
2006-06-20 03:49:00,1.40972,1.40974,1.40952,1.40952,47400000.0
2006-06-20 03:50:00,1.40969,1.40981,1.40943,1.40945,123700001.0
2006-06-20 03:51:00,1.40951,1.40957,1.4095,1.40951,56900000.0
2006-06-20 03:52:00,1.40953,1.40953,1.40921,1.40929,81000001.0
2006-06-20 03:53:00,1.40925,1.40933,1.40912,1.40921,62200000.0
2006-06-20 03:54:00,1.40918,1.40963,1.40918,1.40925,34200000.0
2006-06-20 03:55:00,1.4096,1.40966,1.40943,1.40963,41400000.0
2006-06-20 03:56:00,1.4095,1.40963,1.40948,1.40948,18600000.0
2006-06-20 03:57:00,1.40912,1.4093,1.40911,1.40925,138000000.0
2006-06-20 03:58:00,1.40923,1.41001,1.40923,1.40925,251500001.0
2006-06-20 03:59:00,1.40975,1.41032,1.40975,1.41019,152600000.0
2006-06-20 04:00:00,1.41011,1.41011,1.40976,1.40983,105700002.0
2006-06-20 04:01:00,1.40974,1.41001,1.40962,1.40999,144400001.0
2006-06-20 04:02:00,1.40997,1.41009,1.4097,1.4097,141500002.0
2006-06-20 04:03:00,1.40979,1.40979,1.40957,1.40979,72600000.0
2006-06-20 04:04:00,1.40964,1.4097,1.40957,1.40964,123700000.0
2006-06-20 04:05:00,1.40941,1.4101,1.40936,1.41008,193900000.0
2006-06-20 04:06:00,1.40967,1.41012,1.40967,1.40985,106900000.0
2006-06-20 04:07:00,1.40995,1.40997,1.40972,1.40972,138800000.0
2006-06-20 04:08:00,1.41004,1.41012,1.41004,1.4101,9400000.0
2006-06-20 04:09:00,1.41019,1.41019,1.4099,1.40997,40200000.0
2006-06-20 04:10:00,1.4098,1.4098,1.4095,1.40969,102000000.0
2006-06-20 04:11:00,1.4098,1.40999,1.40952,1.4096,45400000.0
2006-06-20 04:12:00,1.40959,1.40984,1.40959,1.40984,68400000.0
2006-06-20 04:13:00,1.40989,1.41006,1.40986,1.40988,64600000.0
2006-06-20 04:14:00,1.40991,1.40999,1.40986,1.40999,88000000.0
2006-06-20 04:15:00,1.41012,1.41035,1.41009,1.41029,78700000.0
2006-06-20 04:16:00,1.41024,1.41032,1.41002,1.41012,103600001.0
2006-06-20 04:17:00,1.41015,1.4102,1.41007,1.41012,37200000.0
2006-06-20 04:18:00,1.41007,1.41022,1.41002,1.41007,113200000.0
2006-06-20 04:19:00,1.41004,1.4101,1.40994,1.4101,75000000.0
2006-06-20 04:20:00,1.41001,1.41007,1.40984,1.40986,146400001.0
2006-06-20 04:21:00,1.40986,1.40996,1.40986,1.40986,44800000.0
2006-06-20 04:22:00,1.40995,1.41046,1.4099,1.41025,48300000.0
2006-06-20 04:23:00,1.40975,1.40984,1.40975,1.40982,33800000.0
2006-06-20 04:24:00,1.40986,1.40994,1.40984,1.40989,174400000.0
2006-06-20 04:25:00,1.40987,1.41034,1.40984,1.41009,168500000.0
2006-06-20 04:26:00,1.41009,1.41009,1.40989,1.40994,132000000.0
2006-06-20 04:27:00,1.41013,1.4102,1.41002,1.41008,59200000.0
2006-06-20 04:28:00,1.41019,1.4103,1.41013,1.41013,64700001.0
2006-06-20 04:29:00,1.41003,1.41046,1.41003,1.41039,93200000.0
2006-06-20 04:30:00,1.41015,1.41052,1.41014,1.41042,86100000.0
2006-06-20 04:31:00,1.41035,1.41049,1.41015,1.41042,30400000.0
2006-06-20 04:32:00,1.4105,1.4105,1.41034,1.41042,22000000.0
2006-06-20 04:33:00,1.41047,1.41047,1.4103,1.41037,42800000.0
2006-06-20 04:34:00,1.41039,1.41047,1.41034,1.41037,38000000.0
2006-06-20 04:35:00,1.41035,1.41048,1.41033,1.41033,65200000.0
2006-06-20 04:36:00,1.41058,1.41066,1.40993,1.41055,164800001.0
2006-06-20 04:37:00,1.41049,1.41065,1.41018,1.41038,152000001.0
2006-06-20 04:38:00,1.41037,1.41038,1.41026,1.4103,73200000.0
2006-06-20 04:39:00,1.41029,1.41049,1.41029,1.4103,60100000.0
2006-06-20 04:40:00,1.41025,1.41061,1.41025,1.41061,31600000.0
2006-06-20 04:41:00,1.41033,1.41061,1.41033,1.41048,51800000.0
2006-06-20 04:42:00,1.41033,1.41058,1.41033,1.4105,67300000.0
2006-06-20 04:43:00,1.41034,1.41034,1.41012,1.41016,62600000.0
2006-06-20 04:44:00,1.41017,1.41062,1.41017,1.4106,39400000.0
2006-06-20 04:45:00,1.41052,1.41057,1.41017,1.41037,52600001.0
2006-06-20 04:46:00,1.41017,1.41027,1.41017,1.41019,42000000.0
2006-06-20 04:47:00,1.41023,1.41061,1.41019,1.41061,80400000.0
2006-06-20 04:48:00,1.41038,1.41075,1.41038,1.41075,42800000.0
2006-06-20 04:49:00,1.41058,1.41068,1.41028,1.41028,80600000.0
2006-06-20 04:50:00,1.41065,1.4107,1.41048,1.41058,54300000.0
2006-06-20 04:51:00,1.41028,1.41028,1.41028,1.41028,30200000.0
2006-06-20 04:52:00,1.41028,1.41078,1.41028,1.41058,44600000.0
2006-06-20 04:53:00,1.41048,1.41065,1.41035,1.41042,44800000.0
2006-06-20 04:54:00,1.41014,1.41033,1.41005,1.41005,32600000.0
2006-06-20 04:55:00,1.41049,1.41053,1.41017,1.41053,29000000.0
2006-06-20 04:56:00,1.41026,1.41046,1.41024,1.41031,33000000.0
2006-06-20 04:57:00,1.40993,1.41033,1.40993,1.40993,38100000.0
2006-06-20 04:58:00,1.40996,1.4104,1.40996,1.41021,42400000.0
2006-06-20 04:59:00,1.40985,1.41029,1.40985,1.4099,109200000.0
2006-06-20 05:00:00,1.4103,1.41039,1.41019,1.41019,24200000.0
2006-06-20 05:01:00,1.41017,1.41033,1.41006,1.41025,41800000.0
2006-06-20 05:02:00,1.41009,1.41022,1.40983,1.41003,28400000.0
2006-06-20 05:03:00,1.41019,1.41027,1.40991,1.41013,260600001.0
2006-06-20 05:04:00,1.4099,1.41002,1.40982,1.41002,224000001.0
2006-06-20 05:05:00,1.40986,1.40997,1.4097,1.4097,165500001.0
2006-06-20 05:06:00,1.40973,1.40981,1.40964,1.40981,156600000.0
2006-06-20 05:07:00,1.40975,1.41009,1.40955,1.40957,258000001.0
2006-06-20 05:08:00,1.40983,1.40988,1.40968,1.4097,270000000.0
2006-06-20 05:09:00,1.40959,1.40993,1.40949,1.40951,187700000.0
2006-06-20 05:10:00,1.40953,1.40963,1.40948,1.40962,210600000.0
2006-06-20 05:11:00,1.40957,1.40974,1.40952,1.40961,141200002.0
2006-06-20 05:12:00,1.40963,1.40968,1.40958,1.40958,113600000.0
2006-06-20 05:13:00,1.40963,1.40988,1.40963,1.40968,168900001.0
2006-06-20 05:14:00,1.40963,1.40968,1.40958,1.40961,216500000.0
2006-06-20 05:15:00,1.40973,1.40985,1.40963,1.40978,35600000.0
2006-06-20 05:16:00,1.40966,1.40978,1.40958,1.40968,188900000.0
2006-06-20 05:17:00,1.40978,1.41,1.40962,1.41,153600000.0
2006-06-20 05:18:00,1.41005,1.41005,1.4098,1.40995,226700000.0
2006-06-20 05:19:00,1.40972,1.41005,1.4097,1.40972,267500000.0
2006-06-20 05:20:00,1.40975,1.40993,1.40968,1.4098,235400001.0
2006-06-20 05:21:00,1.40967,1.41,1.40958,1.40961,295000000.0
2006-06-20 05:22:00,1.40953,1.4096,1.40945,1.4095,211200001.0
2006-06-20 05:23:00,1.40945,1.40959,1.40945,1.40953,132500000.0
2006-06-20 05:24:00,1.4095,1.40953,1.40945,1.40948,138600000.0
2006-06-20 05:25:00,1.40966,1.40999,1.40952,1.40953,220500000.0
2006-06-20 05:26:00,1.4095,1.40953,1.40945,1.4095,115300000.0
2006-06-20 05:27:00,1.40975,1.4098,1.40945,1.4097,189900001.0
2006-06-20 05:28:00,1.4097,1.4098,1.40945,1.4097,304700004.0
2006-06-20 05:29:00,1.40965,1.40975,1.40947,1.40955,272600002.0
2006-06-20 05:30:00,1.40955,1.40975,1.40945,1.40947,187000000.0
2006-06-20 05:31:00,1.4095,1.4098,1.40947,1.40955,72400000.0
2006-06-20 05:32:00,1.4097,1.40983,1.40965,1.40975,146500000.0
2006-06-20 05:33:00,1.40967,1.40967,1.40943,1.40949,176200000.0
2006-06-20 05:34:00,1.40942,1.40969,1.40934,1.40936,190700000.0
2006-06-20 05:35:00,1.40955,1.40959,1.40945,1.4095,31200000.0
2006-06-20 05:36:00,1.40936,1.40952,1.40934,1.40939,167700000.0
2006-06-20 05:37:00,1.40939,1.40949,1.40934,1.40939,206400002.0
2006-06-20 05:38:00,1.40944,1.40964,1.40942,1.40959,149800000.0
2006-06-20 05:39:00,1.40959,1.40969,1.40949,1.40959,183600001.0
2006-06-20 05:40:00,1.40944,1.40981,1.40938,1.40961,188400000.0
2006-06-20 05:41:00,1.40948,1.40968,1.40935,1.40945,105200000.0
2006-06-20 05:42:00,1.40956,1.4097,1.40948,1.40948,221500000.0
2006-06-20 05:43:00,1.40944,1.40965,1.40944,1.40956,78400000.0
2006-06-20 05:44:00,1.40955,1.40967,1.40943,1.40946,124200000.0
2006-06-20 05:45:00,1.4094,1.40969,1.40939,1.40957,156800001.0
2006-06-20 05:46:00,1.40963,1.40977,1.40949,1.40951,211600000.0
2006-06-20 05:47:00,1.40948,1.40959,1.40936,1.40957,263600000.0
2006-06-20 05:48:00,1.40954,1.40979,1.40939,1.40944,273100001.0
2006-06-20 05:49:00,1.40944,1.40962,1.40912,1.4092,191800001.0
2006-06-20 05:50:00,1.40909,1.40941,1.40909,1.40936,334900002.0
2006-06-20 05:51:00,1.40942,1.40942,1.40917,1.4092,182400000.0
2006-06-20 05:52:00,1.40925,1.40939,1.40907,1.40939,175000000.0
2006-06-20 05:53:00,1.40934,1.40944,1.40914,1.40919,100600000.0
2006-06-20 05:54:00,1.40931,1.40952,1.40916,1.40951,220000000.0
2006-06-20 05:55:00,1.40951,1.40975,1.40946,1.40961,202800000.0
2006-06-20 05:56:00,1.40974,1.40994,1.40958,1.4096,121000000.0
2006-06-20 05:57:00,1.40974,1.40984,1.40972,1.40981,197400000.0
2006-06-20 05:58:00,1.40979,1.40984,1.40967,1.40967,140300000.0
2006-06-20 05:59:00,1.40983,1.40999,1.4098,1.40987,76100000.0
2006-06-20 06:00:00,1.40989,1.40989,1.40977,1.4098,266400001.0
2006-06-20 06:01:00,1.40979,1.40984,1.40964,1.40967,167500001.0
2006-06-20 06:02:00,1.40965,1.40982,1.40962,1.40969,242600001.0
2006-06-20 06:03:00,1.4098,1.41,1.40976,1.40999,62300000.0
2006-06-20 06:04:00,1.40992,1.40994,1.40984,1.40992,129800000.0
2006-06-20 06:05:00,1.40987,1.41001,1.40975,1.40978,371700001.0
2006-06-20 06:06:00,1.40982,1.41012,1.40982,1.40999,92800002.0
2006-06-20 06:07:00,1.41006,1.41009,1.40984,1.41004,299200000.0
2006-06-20 06:08:00,1.40986,1.41006,1.40984,1.40994,506900000.0
2006-06-20 06:09:00,1.40992,1.41026,1.40984,1.41007,391500000.0
2006-06-20 06:10:00,1.41006,1.41014,1.40994,1.40996,289300000.0
2006-06-20 06:11:00,1.41003,1.41009,1.40985,1.40987,444800001.0
2006-06-20 06:12:00,1.40982,1.41007,1.40977,1.41002,228400000.0
2006-06-20 06:13:00,1.40992,1.41007,1.40974,1.40974,345300000.0
2006-06-20 06:14:00,1.40997,1.41002,1.40972,1.40982,360400001.0
2006-06-20 06:15:00,1.40982,1.40989,1.40972,1.40985,143900000.0
2006-06-20 06:16:00,1.40985,1.41,1.40976,1.41,203100000.0
2006-06-20 06:17:00,1.40983,1.40998,1.40983,1.40983,155600001.0
2006-06-20 06:18:00,1.40985,1.41006,1.40983,1.40985,222100001.0
2006-06-20 06:19:00,1.40983,1.41003,1.40983,1.40991,160000000.0
2006-06-20 06:20:00,1.40985,1.41007,1.40981,1.40986,257800000.0
2006-06-20 06:21:00,1.40998,1.41006,1.40986,1.40998,216600000.0
2006-06-20 06:22:00,1.40995,1.41021,1.4099,1.40998,278700002.0
2006-06-20 06:23:00,1.40985,1.41003,1.40974,1.40984,301000000.0
2006-06-20 06:24:00,1.40983,1.41012,1.40983,1.41002,339600001.0
2006-06-20 06:25:00,1.40989,1.40994,1.40965,1.40978,224700001.0
2006-06-20 06:26:00,1.40969,1.40981,1.40961,1.40977,377000001.0
2006-06-20 06:27:00,1.4097,1.40978,1.4096,1.40965,338800001.0
2006-06-20 06:28:00,1.40966,1.40981,1.40956,1.40971,358200002.0
2006-06-20 06:29:00,1.4097,1.40978,1.40955,1.40956,90700000.0
2006-06-20 06:30:00,1.40951,1.40973,1.40949,1.40952,316900001.0
2006-06-20 06:31:00,1.40957,1.4097,1.40948,1.40962,125700001.0
2006-06-20 06:32:00,1.40965,1.40971,1.40963,1.40965,203500001.0
2006-06-20 06:33:00,1.40965,1.40969,1.40949,1.40949,327200002.0
2006-06-20 06:34:00,1.40945,1.40955,1.40935,1.4095,257900001.0
2006-06-20 06:35:00,1.40933,1.40949,1.40927,1.40928,137500000.0
2006-06-20 06:36:00,1.40924,1.40941,1.40924,1.40934,77000000.0
2006-06-20 06:37:00,1.40935,1.40943,1.40932,1.40937,156300000.0
2006-06-20 06:38:00,1.40938,1.4096,1.40935,1.40937,139300000.0
2006-06-20 06:39:00,1.40945,1.4095,1.4094,1.40945,43100000.0
2006-06-20 06:40:00,1.40942,1.40948,1.40927,1.40938,121800000.0
2006-06-20 06:41:00,1.40937,1.40945,1.4093,1.40943,170200000.0
2006-06-20 06:42:00,1.40945,1.40948,1.40925,1.40935,263200000.0
2006-06-20 06:43:00,1.40942,1.40956,1.40938,1.40952,153300000.0
2006-06-20 06:44:00,1.40954,1.40955,1.40931,1.40935,323900002.0
2006-06-20 06:45:00,1.4094,1.40945,1.4093,1.40945,247500000.0
2006-06-20 06:46:00,1.40942,1.40956,1.40938,1.40943,266000002.0
2006-06-20 06:47:00,1.40941,1.40955,1.40938,1.40953,239500000.0
2006-06-20 06:48:00,1.40955,1.40985,1.40955,1.40981,40200000.0
2006-06-20 06:49:00,1.40981,1.40998,1.4097,1.40975,263500000.0
2006-06-20 06:50:00,1.40983,1.40997,1.40977,1.40983,43700000.0
2006-06-20 06:51:00,1.41009,1.41009,1.40981,1.41009,42700000.0
2006-06-20 06:52:00,1.4098,1.41002,1.40978,1.40984,212400000.0
2006-06-20 06:53:00,1.40989,1.41016,1.40989,1.40996,251300000.0
2006-06-20 06:54:00,1.41005,1.41035,1.40991,1.40995,478900004.0
2006-06-20 06:55:00,1.41003,1.41045,1.41003,1.41045,343900003.0
2006-06-20 06:56:00,1.41073,1.41078,1.41066,1.41071,34800000.0
2006-06-20 06:57:00,1.41061,1.41066,1.41052,1.41061,77300000.0
2006-06-20 06:58:00,1.41047,1.41051,1.41023,1.41042,216100001.0
2006-06-20 06:59:00,1.4104,1.41065,1.41037,1.4105,293400000.0
2006-06-20 07:00:00,1.41057,1.41062,1.4105,1.41052,130100001.0
2006-06-20 07:01:00,1.41035,1.41056,1.41027,1.41031,300200000.0
2006-06-20 07:02:00,1.41024,1.41039,1.41014,1.41024,373100000.0
2006-06-20 07:03:00,1.41028,1.41043,1.40995,1.41022,137000000.0
2006-06-20 07:04:00,1.41023,1.41038,1.41011,1.41029,317000000.0
2006-06-20 07:05:00,1.41036,1.41036,1.4102,1.41026,103000000.0
2006-06-20 07:06:00,1.41028,1.41033,1.41013,1.41026,208600000.0
2006-06-20 07:07:00,1.41028,1.41028,1.41006,1.41015,233500002.0
2006-06-20 07:08:00,1.41025,1.41034,1.41005,1.41013,250600000.0
2006-06-20 07:09:00,1.41011,1.41011,1.40988,1.40991,222900001.0
2006-06-20 07:10:00,1.41006,1.41023,1.41003,1.4101,421300000.0
2006-06-20 07:11:00,1.4101,1.41019,1.41,1.41009,404900002.0
2006-06-20 07:12:00,1.41001,1.41016,1.40977,1.40996,312900001.0
2006-06-20 07:13:00,1.41007,1.4105,1.41007,1.4105,277800000.0
2006-06-20 07:14:00,1.41047,1.41051,1.41022,1.41051,526000000.0
2006-06-20 07:15:00,1.41072,1.41082,1.41044,1.41082,258000001.0
2006-06-20 07:16:00,1.41071,1.41081,1.41049,1.41058,177100000.0
2006-06-20 07:17:00,1.41038,1.41063,1.41034,1.41041,192300000.0
2006-06-20 07:18:00,1.41045,1.41078,1.41042,1.41064,433000003.0
2006-06-20 07:19:00,1.41072,1.41095,1.41066,1.41086,318400000.0
2006-06-20 07:20:00,1.41089,1.41106,1.41073,1.41091,437200000.0
2006-06-20 07:21:00,1.41078,1.41099,1.41066,1.41075,252500001.0
2006-06-20 07:22:00,1.4108,1.41087,1.41037,1.41055,366800000.0
2006-06-20 07:23:00,1.41051,1.41072,1.41032,1.41043,415900001.0
2006-06-20 07:24:00,1.41041,1.41069,1.41041,1.41067,252300000.0
2006-06-20 07:25:00,1.41064,1.41064,1.41037,1.4104,435200001.0
2006-06-20 07:26:00,1.41025,1.41075,1.41025,1.41052,291700001.0
2006-06-20 07:27:00,1.41047,1.41055,1.41028,1.41038,129500000.0
2006-06-20 07:28:00,1.41034,1.4104,1.41022,1.4104,224800001.0
2006-06-20 07:29:00,1.41049,1.41066,1.41039,1.41043,239000002.0
2006-06-20 07:30:00,1.4105,1.41073,1.41046,1.41073,555800000.0
2006-06-20 07:31:00,1.41071,1.41091,1.41068,1.41091,258400000.0
2006-06-20 07:32:00,1.41092,1.41092,1.41039,1.41048,435500000.0
2006-06-20 07:33:00,1.41041,1.41059,1.41037,1.41046,332900000.0
2006-06-20 07:34:00,1.41052,1.41074,1.41035,1.41035,267200001.0
2006-06-20 07:35:00,1.41029,1.41047,1.41011,1.41011,224000000.0
2006-06-20 07:36:00,1.40988,1.40988,1.40936,1.40937,406300000.0
2006-06-20 07:37:00,1.40936,1.40972,1.40916,1.40922,216100001.0
2006-06-20 07:38:00,1.40919,1.40946,1.40919,1.4092,21700000.0
2006-06-20 07:39:00,1.40897,1.40908,1.40876,1.40908,328000000.0
2006-06-20 07:40:00,1.40914,1.4093,1.4089,1.4089,352500000.0
2006-06-20 07:41:00,1.40878,1.40895,1.40862,1.40879,643800001.0
2006-06-20 07:42:00,1.40889,1.40889,1.40847,1.4086,289600000.0
2006-06-20 07:43:00,1.40859,1.40867,1.40814,1.40814,207200001.0
2006-06-20 07:44:00,1.40816,1.40831,1.40805,1.40828,394900000.0
2006-06-20 07:45:00,1.40826,1.40836,1.40814,1.40819,355400002.0
2006-06-20 07:46:00,1.40827,1.40854,1.4082,1.40842,438800001.0
2006-06-20 07:47:00,1.40843,1.40886,1.40843,1.40858,725600001.0
2006-06-20 07:48:00,1.40852,1.40882,1.40849,1.40862,727700002.0
2006-06-20 07:49:00,1.40876,1.40893,1.40864,1.40873,669300001.0
2006-06-20 07:50:00,1.40849,1.40858,1.40833,1.40838,617600000.0
2006-06-20 07:51:00,1.40851,1.40853,1.40823,1.40845,587400001.0
2006-06-20 07:52:00,1.4084,1.40847,1.40824,1.40829,427800000.0
2006-06-20 07:53:00,1.40841,1.4089,1.40816,1.4089,598800004.0
2006-06-20 07:54:00,1.40896,1.40911,1.40869,1.40869,428100002.0
2006-06-20 07:55:00,1.40869,1.4089,1.40859,1.40878,404500001.0
2006-06-20 07:56:00,1.40873,1.40902,1.40866,1.40879,672800001.0
2006-06-20 07:57:00,1.40869,1.40911,1.40869,1.40887,569900000.0
2006-06-20 07:58:00,1.40898,1.40901,1.40876,1.40876,704000003.0
2006-06-20 07:59:00,1.40892,1.40911,1.4088,1.409,555400002.0
2006-06-20 08:00:00,1.40904,1.40904,1.40863,1.40871,380800001.0
2006-06-20 08:01:00,1.40854,1.40885,1.40847,1.40866,465600001.0
2006-06-20 08:02:00,1.40877,1.4091,1.40877,1.4089,237200000.0
2006-06-20 08:03:00,1.40908,1.40934,1.40908,1.40912,432200000.0
2006-06-20 08:04:00,1.40908,1.40922,1.40901,1.40909,388700001.0
2006-06-20 08:05:00,1.40907,1.40909,1.40879,1.40879,282400000.0
2006-06-20 08:06:00,1.40901,1.40909,1.40872,1.40897,661000001.0
2006-06-20 08:07:00,1.40881,1.40896,1.40865,1.40885,551900005.0
2006-06-20 08:08:00,1.40891,1.40904,1.40884,1.4089,386100001.0
2006-06-20 08:09:00,1.40881,1.409,1.40868,1.40876,518300001.0
2006-06-20 08:10:00,1.40884,1.40897,1.40859,1.40876,597400001.0
2006-06-20 08:11:00,1.4086,1.40885,1.40847,1.40864,241600001.0
2006-06-20 08:12:00,1.40867,1.40892,1.4086,1.40882,461100003.0
2006-06-20 08:13:00,1.40877,1.40887,1.40871,1.40876,211900000.0
2006-06-20 08:14:00,1.40876,1.4091,1.40876,1.40908,89000000.0
2006-06-20 08:15:00,1.40904,1.40915,1.40891,1.40891,294300000.0
2006-06-20 08:16:00,1.4088,1.40894,1.40877,1.40881,239700000.0
2006-06-20 08:17:00,1.40895,1.40922,1.40891,1.40899,291500001.0
2006-06-20 08:18:00,1.40903,1.4092,1.40903,1.40911,148600000.0
2006-06-20 08:19:00,1.40909,1.40924,1.40883,1.40914,320200000.0
2006-06-20 08:20:00,1.4091,1.4091,1.40887,1.4089,295700001.0
2006-06-20 08:21:00,1.4089,1.40914,1.40873,1.40892,533900002.0
2006-06-20 08:22:00,1.40895,1.40904,1.40889,1.40895,332800001.0
2006-06-20 08:23:00,1.40902,1.40921,1.40889,1.40909,256400001.0
2006-06-20 08:24:00,1.40916,1.40939,1.40909,1.40919,462900002.0
2006-06-20 08:25:00,1.40927,1.40929,1.40909,1.40911,557900001.0
2006-06-20 08:26:00,1.40904,1.40919,1.40886,1.40901,378800004.0
2006-06-20 08:27:00,1.40904,1.40923,1.40896,1.40907,420600000.0
2006-06-20 08:28:00,1.40921,1.40936,1.40914,1.40931,555600001.0
2006-06-20 08:29:00,1.40925,1.40933,1.40907,1.40911,453000000.0
2006-06-20 08:30:00,1.40902,1.40914,1.40888,1.40909,441700001.0
2006-06-20 08:31:00,1.40916,1.40929,1.40898,1.40909,267800000.0
2006-06-20 08:32:00,1.40897,1.40911,1.4089,1.40905,322100001.0
2006-06-20 08:33:00,1.40906,1.40913,1.40899,1.40906,163400000.0
2006-06-20 08:34:00,1.40903,1.40913,1.40885,1.40893,594700001.0
2006-06-20 08:35:00,1.40896,1.40904,1.40862,1.40874,550200003.0
2006-06-20 08:36:00,1.40899,1.40919,1.40884,1.40908,412600002.0
2006-06-20 08:37:00,1.40896,1.40938,1.40896,1.40926,300300000.0
2006-06-20 08:38:00,1.40926,1.40949,1.40917,1.40949,384200001.0
2006-06-20 08:39:00,1.40958,1.4097,1.40937,1.4094,571500002.0
2006-06-20 08:40:00,1.40922,1.40949,1.40911,1.40913,358200001.0
2006-06-20 08:41:00,1.40936,1.40966,1.40923,1.40935,490300000.0
2006-06-20 08:42:00,1.40939,1.40948,1.40916,1.40916,502800001.0
2006-06-20 08:43:00,1.4093,1.40966,1.40928,1.40937,309900002.0
2006-06-20 08:44:00,1.4095,1.40951,1.40907,1.40927,492500001.0
2006-06-20 08:45:00,1.40922,1.40949,1.40911,1.40916,702500001.0
2006-06-20 08:46:00,1.40923,1.40947,1.40913,1.40924,711200000.0
2006-06-20 08:47:00,1.40937,1.40984,1.40937,1.4096,525200000.0
2006-06-20 08:48:00,1.40957,1.40989,1.4095,1.40976,368600001.0
2006-06-20 08:49:00,1.40975,1.40991,1.40951,1.40951,549800001.0
2006-06-20 08:50:00,1.40958,1.40958,1.40914,1.40944,567900001.0
2006-06-20 08:51:00,1.40959,1.40977,1.40929,1.40946,551500002.0
2006-06-20 08:52:00,1.40937,1.40964,1.40933,1.40937,608200004.0
2006-06-20 08:53:00,1.40961,1.40968,1.40917,1.40917,529900001.0
2006-06-20 08:54:00,1.40902,1.40919,1.40878,1.40903,769200003.0
2006-06-20 08:55:00,1.40921,1.40979,1.4092,1.40968,605100001.0
2006-06-20 08:56:00,1.40963,1.40986,1.40943,1.40946,573200000.0
2006-06-20 08:57:00,1.40958,1.40985,1.40936,1.40957,492300001.0
2006-06-20 08:58:00,1.40966,1.41006,1.4096,1.4097,482300001.0
2006-06-20 08:59:00,1.40966,1.40977,1.40943,1.40943,306900002.0
2006-06-20 09:00:00,1.40927,1.40946,1.40911,1.40935,519700003.0
2006-06-20 09:01:00,1.40929,1.40948,1.40903,1.40935,396700003.0
2006-06-20 09:02:00,1.40933,1.40974,1.40927,1.40928,744500001.0
2006-06-20 09:03:00,1.40922,1.40939,1.40905,1.40921,562800002.0
2006-06-20 09:04:00,1.40935,1.40953,1.40904,1.40924,636900001.0
2006-06-20 09:05:00,1.40923,1.40947,1.40912,1.40942,596900002.0
2006-06-20 09:06:00,1.40942,1.40952,1.40911,1.40921,542700000.0
2006-06-20 09:07:00,1.40874,1.40884,1.40857,1.40874,352500001.0
2006-06-20 09:08:00,1.40857,1.40859,1.40795,1.40795,207400000.0
2006-06-20 09:09:00,1.40787,1.40802,1.40773,1.40802,289200003.0
2006-06-20 09:10:00,1.40786,1.40786,1.40708,1.40709,317900000.0
2006-06-20 09:11:00,1.40745,1.40776,1.40699,1.40736,526800000.0
2006-06-20 09:12:00,1.4074,1.40747,1.40715,1.40723,506500000.0
2006-06-20 09:13:00,1.40742,1.4077,1.40742,1.40755,532600002.0
2006-06-20 09:14:00,1.40757,1.40772,1.40735,1.40744,343700003.0
2006-06-20 09:15:00,1.40738,1.40742,1.4072,1.4074,432400001.0
2006-06-20 09:16:00,1.40723,1.40744,1.40707,1.40733,511200002.0
2006-06-20 09:17:00,1.40729,1.40755,1.40709,1.40722,490300002.0
2006-06-20 09:18:00,1.40715,1.40741,1.40712,1.40733,213200000.0
2006-06-20 09:19:00,1.40748,1.40776,1.40737,1.40745,496200001.0
2006-06-20 09:20:00,1.4074,1.4077,1.4074,1.40756,288600001.0
2006-06-20 09:21:00,1.40783,1.40804,1.40775,1.40784,388900002.0
2006-06-20 09:22:00,1.40783,1.40821,1.40783,1.40796,354300001.0
2006-06-20 09:23:00,1.40822,1.40883,1.40816,1.4085,362200000.0
2006-06-20 09:24:00,1.40857,1.40881,1.40833,1.40861,310700000.0
2006-06-20 09:25:00,1.40879,1.40913,1.40876,1.40913,409500001.0
2006-06-20 09:26:00,1.4091,1.4094,1.40895,1.40909,538700001.0
2006-06-20 09:27:00,1.40908,1.40938,1.40885,1.40912,343700000.0
2006-06-20 09:28:00,1.4091,1.40935,1.4089,1.40912,498100000.0
2006-06-20 09:29:00,1.40926,1.40974,1.40926,1.40952,417100001.0
2006-06-20 09:30:00,1.40954,1.40959,1.40912,1.40912,735900002.0
2006-06-20 09:31:00,1.40899,1.40937,1.40897,1.40918,362800000.0
2006-06-20 09:32:00,1.40928,1.4095,1.40917,1.40945,427100000.0
2006-06-20 09:33:00,1.40948,1.40948,1.40933,1.40936,292400002.0
2006-06-20 09:34:00,1.40942,1.4097,1.4094,1.40952,432600001.0
2006-06-20 09:35:00,1.40953,1.40978,1.40953,1.40964,233400000.0
2006-06-20 09:36:00,1.40963,1.40975,1.40943,1.40953,387000000.0
2006-06-20 09:37:00,1.40949,1.40957,1.40927,1.40947,379200001.0
2006-06-20 09:38:00,1.4094,1.40957,1.40918,1.40918,486700001.0
2006-06-20 09:39:00,1.40924,1.40928,1.40903,1.40914,404800000.0
2006-06-20 09:40:00,1.40913,1.40923,1.40875,1.40901,310700000.0
2006-06-20 09:41:00,1.4091,1.4091,1.40888,1.4089,439700000.0
2006-06-20 09:42:00,1.409,1.40947,1.40895,1.40903,474000000.0
2006-06-20 09:43:00,1.40918,1.40934,1.4091,1.40924,322800002.0
2006-06-20 09:44:00,1.40926,1.40982,1.40926,1.40962,551600002.0
2006-06-20 09:45:00,1.40977,1.40981,1.40952,1.40981,539100000.0
2006-06-20 09:46:00,1.40984,1.41047,1.40984,1.41021,313500000.0
2006-06-20 09:47:00,1.41023,1.41051,1.41015,1.41015,393600000.0
2006-06-20 09:48:00,1.41017,1.41023,1.40995,1.41005,319900000.0
2006-06-20 09:49:00,1.40987,1.41008,1.40955,1.40967,564400001.0
2006-06-20 09:50:00,1.40926,1.40949,1.40906,1.40921,394700000.0
2006-06-20 09:51:00,1.40907,1.40932,1.40891,1.40918,459600000.0
2006-06-20 09:52:00,1.40912,1.40924,1.40894,1.40903,477200000.0
2006-06-20 09:53:00,1.40906,1.40916,1.40897,1.40912,343600001.0
2006-06-20 09:54:00,1.40895,1.40924,1.40887,1.40918,499900002.0
2006-06-20 09:55:00,1.40925,1.40954,1.40917,1.40938,555400001.0
2006-06-20 09:56:00,1.40926,1.40939,1.40906,1.40917,342700000.0
2006-06-20 09:57:00,1.40915,1.40919,1.40895,1.40905,659300001.0
2006-06-20 09:58:00,1.40921,1.40932,1.40898,1.40901,781000000.0
2006-06-20 09:59:00,1.40942,1.41008,1.40939,1.40981,671300001.0
2006-06-20 10:00:00,1.40993,1.40999,1.40967,1.40978,247600001.0
2006-06-20 10:01:00,1.40992,1.41033,1.40987,1.41024,654900001.0
2006-06-20 10:02:00,1.41039,1.41061,1.41028,1.41039,610800001.0
2006-06-20 10:03:00,1.4103,1.4105,1.41015,1.4103,474200003.0
2006-06-20 10:04:00,1.41013,1.41016,1.40974,1.41001,417300000.0
2006-06-20 10:05:00,1.40975,1.40993,1.40973,1.40983,381700002.0
2006-06-20 10:06:00,1.40984,1.41009,1.40974,1.40989,487400002.0
2006-06-20 10:07:00,1.4098,1.41002,1.40971,1.40991,545900001.0
2006-06-20 10:08:00,1.41002,1.41023,1.40999,1.40999,439700000.0
2006-06-20 10:09:00,1.41011,1.41023,1.40994,1.41011,529600003.0
2006-06-20 10:10:00,1.41002,1.41012,1.40998,1.41006,335600000.0
2006-06-20 10:11:00,1.41007,1.41019,1.40999,1.41019,392400000.0
2006-06-20 10:12:00,1.41018,1.41025,1.41001,1.41014,504600000.0
2006-06-20 10:13:00,1.4102,1.41033,1.41012,1.41024,496000000.0
2006-06-20 10:14:00,1.41026,1.41038,1.41013,1.41026,491100000.0
2006-06-20 10:15:00,1.41033,1.41033,1.40993,1.40994,460400000.0
2006-06-20 10:16:00,1.40997,1.41024,1.40989,1.41013,430500001.0
2006-06-20 10:17:00,1.41005,1.41005,1.4095,1.40971,333200000.0
2006-06-20 10:18:00,1.40978,1.41,1.40963,1.40981,466100003.0
2006-06-20 10:19:00,1.40995,1.41014,1.4098,1.41004,303000001.0
2006-06-20 10:20:00,1.41009,1.41016,1.40993,1.41001,606400004.0
2006-06-20 10:21:00,1.41005,1.41021,1.40985,1.41002,399300003.0
2006-06-20 10:22:00,1.41016,1.41039,1.41009,1.4103,356900002.0
2006-06-20 10:23:00,1.41026,1.41046,1.41009,1.41009,543200003.0
2006-06-20 10:24:00,1.41016,1.41027,1.41006,1.4102,465600000.0
2006-06-20 10:25:00,1.41023,1.41023,1.40991,1.41016,480000002.0
2006-06-20 10:26:00,1.41005,1.41005,1.40951,1.40991,507900001.0
2006-06-20 10:27:00,1.40998,1.40998,1.40971,1.40971,551700000.0
2006-06-20 10:28:00,1.40956,1.40969,1.40938,1.40944,638700002.0
2006-06-20 10:29:00,1.40933,1.40933,1.40876,1.40895,545400001.0
2006-06-20 10:30:00,1.40902,1.40919,1.40878,1.40915,679000001.0
2006-06-20 10:31:00,1.40896,1.4093,1.40891,1.40904,558600000.0
2006-06-20 10:32:00,1.40911,1.40939,1.40888,1.40888,566500003.0
2006-06-20 10:33:00,1.40906,1.40926,1.40891,1.40926,491500001.0
2006-06-20 10:34:00,1.40924,1.40926,1.40899,1.40913,396300001.0
2006-06-20 10:35:00,1.40911,1.40928,1.40903,1.40906,493300000.0
2006-06-20 10:36:00,1.40901,1.40922,1.40886,1.40901,545800003.0
2006-06-20 10:37:00,1.40919,1.40927,1.40899,1.40919,530800000.0
2006-06-20 10:38:00,1.40926,1.40939,1.40919,1.40919,376700000.0
2006-06-20 10:39:00,1.40932,1.40936,1.40904,1.40926,436700001.0
2006-06-20 10:40:00,1.40922,1.4098,1.40922,1.40968,296400001.0
2006-06-20 10:41:00,1.40975,1.40992,1.4096,1.40987,666700001.0
2006-06-20 10:42:00,1.40993,1.41,1.40977,1.40989,395200001.0
2006-06-20 10:43:00,1.40981,1.40989,1.4095,1.40954,409900000.0
2006-06-20 10:44:00,1.40965,1.40985,1.40943,1.40973,568200001.0
2006-06-20 10:45:00,1.40971,1.40981,1.40945,1.4096,594600001.0
2006-06-20 10:46:00,1.40951,1.40958,1.40924,1.40958,283600000.0
2006-06-20 10:47:00,1.40946,1.40952,1.40931,1.40936,385800000.0
2006-06-20 10:48:00,1.40937,1.40961,1.4093,1.40955,521900000.0
2006-06-20 10:49:00,1.40963,1.41,1.40963,1.4098,404200001.0
2006-06-20 10:50:00,1.40986,1.41017,1.40976,1.41011,536600001.0
2006-06-20 10:51:00,1.40995,1.41035,1.40983,1.41023,426500002.0
2006-06-20 10:52:00,1.41024,1.41029,1.40997,1.41009,321700001.0
2006-06-20 10:53:00,1.41002,1.41013,1.40989,1.40995,353600000.0
2006-06-20 10:54:00,1.40975,1.40993,1.40955,1.40963,425900003.0
2006-06-20 10:55:00,1.40952,1.40976,1.40938,1.40961,453900001.0
2006-06-20 10:56:00,1.40984,1.41014,1.40979,1.40986,473300003.0
2006-06-20 10:57:00,1.40984,1.40987,1.40961,1.40977,398100001.0
2006-06-20 10:58:00,1.40972,1.40977,1.40944,1.40961,497100000.0
2006-06-20 10:59:00,1.40945,1.40988,1.40945,1.40966,818500001.0
2006-06-20 11:00:00,1.40972,1.40979,1.40949,1.40979,508700000.0
2006-06-20 11:01:00,1.40976,1.41004,1.40973,1.40973,628000003.0
2006-06-20 11:02:00,1.40967,1.4099,1.40962,1.40976,543900003.0
2006-06-20 11:03:00,1.40989,1.41019,1.40979,1.40998,219000000.0
2006-06-20 11:04:00,1.40999,1.41042,1.40999,1.41042,583800002.0
2006-06-20 11:05:00,1.41075,1.41078,1.41048,1.41058,427100000.0
2006-06-20 11:06:00,1.4107,1.41101,1.41053,1.41097,731600003.0
2006-06-20 11:07:00,1.41091,1.41105,1.41087,1.41093,218100000.0
2006-06-20 11:08:00,1.41124,1.41215,1.41124,1.41215,359700001.0
2006-06-20 11:09:00,1.41204,1.41232,1.41197,1.41197,425700003.0
2006-06-20 11:10:00,1.41189,1.412,1.41175,1.41183,449100003.0
2006-06-20 11:11:00,1.41177,1.41217,1.4117,1.41179,601900002.0
2006-06-20 11:12:00,1.4116,1.41204,1.41159,1.41182,532500001.0
2006-06-20 11:13:00,1.41151,1.41178,1.41135,1.41178,397300000.0
2006-06-20 11:14:00,1.41172,1.41179,1.41155,1.41166,456300002.0
2006-06-20 11:15:00,1.4116,1.4116,1.4113,1.41133,485900001.0
2006-06-20 11:16:00,1.41137,1.41148,1.41122,1.41143,436000002.0
2006-06-20 11:17:00,1.41142,1.41147,1.41116,1.41135,409300001.0
2006-06-20 11:18:00,1.41144,1.41191,1.41144,1.41161,375900001.0
2006-06-20 11:19:00,1.4116,1.41176,1.41147,1.41161,400300001.0
2006-06-20 11:20:00,1.41156,1.41179,1.41135,1.41142,605100001.0
2006-06-20 11:21:00,1.4117,1.4118,1.41144,1.41169,555700002.0
2006-06-20 11:22:00,1.41152,1.41187,1.4115,1.41165,660700001.0
2006-06-20 11:23:00,1.41151,1.41161,1.41128,1.41145,530600003.0
2006-06-20 11:24:00,1.41159,1.41164,1.41149,1.41154,443500001.0
2006-06-20 11:25:00,1.41158,1.41167,1.41146,1.41156,397400000.0
2006-06-20 11:26:00,1.41153,1.41165,1.41127,1.41139,540200000.0
2006-06-20 11:27:00,1.41136,1.41145,1.41105,1.41116,686300003.0
2006-06-20 11:28:00,1.41136,1.41143,1.41112,1.41123,344200000.0
2006-06-20 11:29:00,1.41117,1.41122,1.41091,1.41112,427400000.0
2006-06-20 11:30:00,1.41121,1.41163,1.41121,1.41133,482300003.0
2006-06-20 11:31:00,1.41125,1.41147,1.41116,1.41123,561800001.0
2006-06-20 11:32:00,1.41132,1.41146,1.41107,1.41126,403200001.0
2006-06-20 11:33:00,1.41125,1.41141,1.41106,1.41111,503300001.0
2006-06-20 11:34:00,1.4111,1.41129,1.41094,1.41107,651300001.0
2006-06-20 11:35:00,1.41115,1.41139,1.41107,1.41128,511800002.0
2006-06-20 11:36:00,1.4112,1.41161,1.4112,1.41144,519200000.0
2006-06-20 11:37:00,1.41149,1.41175,1.41141,1.41172,563600002.0
2006-06-20 11:38:00,1.41183,1.41199,1.41166,1.41172,540200000.0
2006-06-20 11:39:00,1.41177,1.41177,1.41137,1.41139,736800004.0
2006-06-20 11:40:00,1.4116,1.41194,1.4116,1.41178,742600002.0
2006-06-20 11:41:00,1.41171,1.41176,1.41132,1.4115,770300006.0
2006-06-20 11:42:00,1.41153,1.41172,1.41137,1.41142,548900000.0
2006-06-20 11:43:00,1.41145,1.41172,1.4114,1.4114,584700000.0
2006-06-20 11:44:00,1.41148,1.41164,1.41123,1.41133,626400004.0
2006-06-20 11:45:00,1.41157,1.41176,1.41144,1.41153,626700006.0
2006-06-20 11:46:00,1.4115,1.41158,1.41138,1.41148,463400000.0
2006-06-20 11:47:00,1.41134,1.41154,1.41116,1.41135,504000003.0
2006-06-20 11:48:00,1.41119,1.41137,1.41099,1.41126,517100001.0
2006-06-20 11:49:00,1.41143,1.41159,1.41128,1.41136,378000001.0
2006-06-20 11:50:00,1.41136,1.41137,1.41103,1.41105,342800000.0
2006-06-20 11:51:00,1.41088,1.41105,1.41077,1.41098,196000000.0
2006-06-20 11:52:00,1.41099,1.41108,1.41088,1.41088,267200001.0
2006-06-20 11:53:00,1.41086,1.41103,1.41057,1.4109,206200001.0
2006-06-20 11:54:00,1.41079,1.41098,1.4107,1.41083,381400001.0
2006-06-20 11:55:00,1.41096,1.41109,1.41086,1.411,473500001.0
2006-06-20 11:56:00,1.4114,1.41158,1.41126,1.41158,480600002.0
2006-06-20 11:57:00,1.41143,1.41164,1.41116,1.41135,520700000.0
2006-06-20 11:58:00,1.41144,1.41178,1.41144,1.41147,457900001.0
2006-06-20 11:59:00,1.41147,1.41174,1.41133,1.41133,452400002.0
2006-06-20 12:00:00,1.41138,1.41162,1.41116,1.41129,492600002.0
2006-06-20 12:01:00,1.41114,1.41133,1.41087,1.41106,428600001.0
2006-06-20 12:02:00,1.41106,1.41133,1.41093,1.41112,351800000.0
2006-06-20 12:03:00,1.41129,1.41145,1.41095,1.41115,340400000.0
2006-06-20 12:04:00,1.41111,1.41124,1.41087,1.4112,371900002.0
2006-06-20 12:05:00,1.41129,1.41157,1.41113,1.41119,398000000.0
2006-06-20 12:06:00,1.41112,1.41154,1.41112,1.41124,375100001.0
2006-06-20 12:07:00,1.41123,1.41126,1.41095,1.41114,291600000.0
2006-06-20 12:08:00,1.41114,1.41131,1.41091,1.41124,526100002.0
2006-06-20 12:09:00,1.41135,1.41181,1.41133,1.41166,390400000.0
2006-06-20 12:10:00,1.41168,1.41186,1.41158,1.41177,341100000.0
2006-06-20 12:11:00,1.41171,1.41199,1.41166,1.41195,274200002.0
2006-06-20 12:12:00,1.41194,1.41205,1.41175,1.41199,204200000.0
2006-06-20 12:13:00,1.41186,1.41202,1.41171,1.41174,599600002.0
2006-06-20 12:14:00,1.41161,1.41163,1.41103,1.41122,692100005.0
2006-06-20 12:15:00,1.41099,1.41125,1.41098,1.41105,295300000.0
2006-06-20 12:16:00,1.41093,1.41112,1.41064,1.41104,430400000.0
2006-06-20 12:17:00,1.41083,1.41086,1.41068,1.41086,177300000.0
2006-06-20 12:18:00,1.411,1.41105,1.4107,1.41105,318700001.0
2006-06-20 12:19:00,1.4112,1.41138,1.41116,1.41133,428800000.0
2006-06-20 12:20:00,1.4113,1.41134,1.41101,1.41131,438400002.0
2006-06-20 12:21:00,1.41137,1.41149,1.41122,1.41126,410600001.0
2006-06-20 12:22:00,1.4112,1.4112,1.41085,1.41085,350700001.0
2006-06-20 12:23:00,1.41073,1.41086,1.41049,1.41071,395600002.0
2006-06-20 12:24:00,1.41058,1.41096,1.41057,1.41057,579100001.0
2006-06-20 12:25:00,1.41074,1.41082,1.41056,1.41064,458100001.0
2006-06-20 12:26:00,1.41071,1.41071,1.41024,1.41027,511400004.0
2006-06-20 12:27:00,1.41033,1.41059,1.41031,1.41034,479500002.0
2006-06-20 12:28:00,1.41023,1.4104,1.40996,1.4102,544700003.0
2006-06-20 12:29:00,1.41006,1.41037,1.41004,1.41029,673000002.0
2006-06-20 12:30:00,1.41035,1.4106,1.41026,1.41034,613900000.0
2006-06-20 12:31:00,1.41038,1.41063,1.41025,1.41057,700900003.0
2006-06-20 12:32:00,1.41078,1.41092,1.4106,1.41063,545300001.0
2006-06-20 12:33:00,1.41063,1.41069,1.41048,1.41056,40200000.0
2006-06-20 12:34:00,1.41051,1.41079,1.41035,1.41052,600700001.0
2006-06-20 12:35:00,1.41072,1.41101,1.41065,1.41093,595000000.0
2006-06-20 12:36:00,1.41091,1.4111,1.41086,1.41088,443100000.0
2006-06-20 12:37:00,1.41088,1.41095,1.41068,1.4107,579300001.0
2006-06-20 12:38:00,1.41067,1.41089,1.41062,1.41078,720000002.0
2006-06-20 12:39:00,1.41082,1.41106,1.41061,1.41106,480100004.0
2006-06-20 12:40:00,1.41114,1.41126,1.41106,1.41124,608600006.0
2006-06-20 12:41:00,1.41117,1.41143,1.41114,1.41125,236600000.0
2006-06-20 12:42:00,1.41125,1.41149,1.41122,1.41134,318500000.0
2006-06-20 12:43:00,1.41116,1.41122,1.41089,1.41108,491600001.0
2006-06-20 12:44:00,1.41123,1.4116,1.41115,1.4116,381200002.0
2006-06-20 12:45:00,1.41165,1.41172,1.41137,1.4117,382700000.0
2006-06-20 12:46:00,1.41164,1.41176,1.41159,1.41173,420200001.0
2006-06-20 12:47:00,1.41167,1.41181,1.41158,1.41165,357700001.0
2006-06-20 12:48:00,1.4116,1.41165,1.41134,1.41154,488000000.0
2006-06-20 12:49:00,1.41163,1.41218,1.41163,1.41198,465100000.0
2006-06-20 12:50:00,1.41194,1.41194,1.41155,1.41159,491600000.0
2006-06-20 12:51:00,1.41158,1.41195,1.41154,1.41162,428800002.0
2006-06-20 12:52:00,1.41158,1.41182,1.41152,1.41176,343200000.0
2006-06-20 12:53:00,1.41177,1.41191,1.4116,1.41185,275600000.0
2006-06-20 12:54:00,1.41179,1.41197,1.41173,1.41187,385600000.0
2006-06-20 12:55:00,1.41183,1.41183,1.41153,1.41175,454500000.0
2006-06-20 12:56:00,1.41177,1.41177,1.41106,1.41106,429300000.0
2006-06-20 12:57:00,1.41121,1.41121,1.41041,1.41073,519100001.0
2006-06-20 12:58:00,1.41059,1.41059,1.41032,1.41045,323300001.0
2006-06-20 12:59:00,1.41034,1.41082,1.4103,1.4107,628300000.0
2006-06-20 13:00:00,1.41021,1.41027,1.40487,1.40576,222100000.0
2006-06-20 13:01:00,1.40546,1.40604,1.40536,1.40558,383700000.0
2006-06-20 13:02:00,1.40537,1.40554,1.40489,1.40502,340900000.0
2006-06-20 13:03:00,1.40497,1.40527,1.40473,1.40507,413800001.0
2006-06-20 13:04:00,1.40517,1.4052,1.40472,1.4048,309300000.0
2006-06-20 13:05:00,1.40485,1.40489,1.40417,1.40443,151900000.0
2006-06-20 13:06:00,1.40457,1.40491,1.4045,1.40475,393500001.0
2006-06-20 13:07:00,1.40473,1.40475,1.40423,1.40436,350900004.0
2006-06-20 13:08:00,1.40434,1.40446,1.40428,1.40429,163700000.0
2006-06-20 13:09:00,1.40427,1.40456,1.40419,1.40438,338700000.0
2006-06-20 13:10:00,1.4044,1.40453,1.40432,1.40445,137600000.0
2006-06-20 13:11:00,1.40471,1.40538,1.40471,1.4051,414700000.0
2006-06-20 13:12:00,1.40517,1.40517,1.40481,1.40511,274100002.0
2006-06-20 13:13:00,1.40515,1.40524,1.40505,1.40507,321000001.0
2006-06-20 13:14:00,1.40482,1.40493,1.40454,1.40463,384700000.0
2006-06-20 13:15:00,1.40462,1.40481,1.4044,1.40441,451600002.0
2006-06-20 13:16:00,1.40423,1.40427,1.40324,1.40333,113800000.0
2006-06-20 13:17:00,1.40313,1.40313,1.40174,1.40174,116600000.0
2006-06-20 13:18:00,1.40188,1.40219,1.40187,1.40211,273400002.0
2006-06-20 13:19:00,1.40192,1.40219,1.40167,1.40206,304300000.0
2006-06-20 13:20:00,1.40214,1.40214,1.40164,1.40185,171000000.0
2006-06-20 13:21:00,1.4018,1.40208,1.40138,1.40193,152400000.0
2006-06-20 13:22:00,1.40222,1.40284,1.40211,1.40269,214600000.0
2006-06-20 13:23:00,1.40282,1.40306,1.4028,1.40302,231000000.0
2006-06-20 13:24:00,1.40313,1.40322,1.40305,1.40322,240200000.0
2006-06-20 13:25:00,1.40314,1.40327,1.40314,1.40327,131000000.0
2006-06-20 13:26:00,1.40318,1.40339,1.40313,1.40328,197500000.0
2006-06-20 13:27:00,1.4032,1.4034,1.40318,1.40324,247100000.0
2006-06-20 13:28:00,1.40314,1.40319,1.40275,1.40305,525600001.0
2006-06-20 13:29:00,1.403,1.40354,1.40298,1.40348,622700001.0
2006-06-20 13:30:00,1.40369,1.4042,1.40366,1.40372,544200002.0
2006-06-20 13:31:00,1.4037,1.40391,1.40351,1.40367,530400000.0
2006-06-20 13:32:00,1.40368,1.40384,1.40358,1.40367,221100000.0
2006-06-20 13:33:00,1.40368,1.40389,1.40364,1.40367,385900002.0
2006-06-20 13:34:00,1.40375,1.40402,1.40361,1.40361,321700000.0
2006-06-20 13:35:00,1.40383,1.40431,1.40383,1.40428,391500001.0
2006-06-20 13:36:00,1.40424,1.40424,1.40365,1.40365,488200003.0
2006-06-20 13:37:00,1.40355,1.4038,1.40338,1.40344,519500001.0
2006-06-20 13:38:00,1.40352,1.40427,1.40348,1.40413,417500002.0
2006-06-20 13:39:00,1.4042,1.4043,1.40394,1.40397,285500000.0
2006-06-20 13:40:00,1.40376,1.40395,1.40354,1.40367,404400000.0
2006-06-20 13:41:00,1.40375,1.40406,1.40332,1.40349,240400000.0
2006-06-20 13:42:00,1.40345,1.40365,1.40344,1.4036,197400002.0
2006-06-20 13:43:00,1.40366,1.40373,1.40362,1.40364,127400000.0
2006-06-20 13:44:00,1.40356,1.40374,1.4035,1.40372,261700000.0
2006-06-20 13:45:00,1.40383,1.40402,1.40368,1.40371,487200001.0
2006-06-20 13:46:00,1.40364,1.40384,1.40356,1.40383,394200000.0
2006-06-20 13:47:00,1.40399,1.40416,1.40381,1.40393,587900002.0
2006-06-20 13:48:00,1.404,1.404,1.40359,1.40376,214400000.0
2006-06-20 13:49:00,1.40374,1.40394,1.40349,1.40389,214200000.0
2006-06-20 13:50:00,1.4039,1.40396,1.40373,1.40396,309600002.0
2006-06-20 13:51:00,1.40392,1.40392,1.40372,1.40387,246800000.0
2006-06-20 13:52:00,1.40387,1.40409,1.40366,1.4038,390400000.0
2006-06-20 13:53:00,1.40365,1.40384,1.40358,1.40371,511900001.0
2006-06-20 13:54:00,1.40366,1.40407,1.4036,1.40406,424100000.0
2006-06-20 13:55:00,1.40388,1.40393,1.40363,1.40383,343100000.0
2006-06-20 13:56:00,1.40392,1.40406,1.40377,1.40387,417300003.0
2006-06-20 13:57:00,1.40382,1.40396,1.40362,1.40362,312500000.0
2006-06-20 13:58:00,1.40353,1.40409,1.40351,1.40409,251100001.0
2006-06-20 13:59:00,1.40389,1.40425,1.40386,1.40395,450800001.0
2006-06-20 14:00:00,1.40385,1.40432,1.40385,1.40431,308100001.0
2006-06-20 14:01:00,1.40429,1.40467,1.40428,1.40467,355300000.0
2006-06-20 14:02:00,1.40486,1.40498,1.40477,1.40479,313800001.0
2006-06-20 14:03:00,1.40472,1.40491,1.40464,1.40467,415000000.0
2006-06-20 14:04:00,1.40466,1.40475,1.40442,1.40442,461400001.0
2006-06-20 14:05:00,1.40438,1.40442,1.40405,1.40406,319500001.0
2006-06-20 14:06:00,1.40404,1.40416,1.40388,1.40413,323400000.0
2006-06-20 14:07:00,1.40429,1.40445,1.40398,1.40418,327000000.0
2006-06-20 14:08:00,1.4041,1.4046,1.4041,1.40426,370900000.0
2006-06-20 14:09:00,1.40423,1.40435,1.40402,1.40402,202200000.0
2006-06-20 14:10:00,1.40406,1.40419,1.40394,1.40403,274600002.0
2006-06-20 14:11:00,1.40357,1.40357,1.40286,1.40326,105600000.0
2006-06-20 14:12:00,1.40312,1.40312,1.40225,1.40225,299100000.0
2006-06-20 14:13:00,1.40224,1.40261,1.40223,1.40232,188200000.0
2006-06-20 14:14:00,1.40215,1.40226,1.40186,1.40223,224600001.0
2006-06-20 14:15:00,1.40225,1.40246,1.40197,1.40246,352500000.0
2006-06-20 14:16:00,1.40262,1.40291,1.4026,1.40271,180800000.0
2006-06-20 14:17:00,1.40272,1.40294,1.40237,1.40263,668500002.0
2006-06-20 14:18:00,1.40243,1.40264,1.40201,1.40218,328800000.0
2006-06-20 14:19:00,1.40208,1.40218,1.40172,1.40172,434200002.0
2006-06-20 14:20:00,1.40175,1.40205,1.4017,1.40201,214600001.0
2006-06-20 14:21:00,1.40197,1.4021,1.40177,1.40198,388300001.0
2006-06-20 14:22:00,1.40191,1.40204,1.40158,1.40171,556300001.0
2006-06-20 14:23:00,1.40209,1.40224,1.40175,1.40216,214300002.0
2006-06-20 14:24:00,1.40217,1.40252,1.40206,1.40226,476800003.0
2006-06-20 14:25:00,1.40235,1.40259,1.40228,1.40245,634200003.0
2006-06-20 14:26:00,1.40247,1.40281,1.40244,1.40279,590300001.0
2006-06-20 14:27:00,1.40306,1.40344,1.40295,1.40344,422200001.0
2006-06-20 14:28:00,1.40361,1.40436,1.40361,1.40436,48100000.0
2006-06-20 14:29:00,1.4033,1.40387,1.40181,1.40387,35000000.0
2006-06-20 14:30:00,1.40253,1.4038,1.40074,1.4038,57000000.0
2006-06-20 14:31:00,1.40352,1.40393,1.40341,1.40372,68500001.0
2006-06-20 14:32:00,1.40392,1.40397,1.40353,1.40376,26800000.0
2006-06-20 14:33:00,1.40356,1.40356,1.40327,1.40332,35900000.0
2006-06-20 14:34:00,1.40335,1.40358,1.40331,1.40358,32600000.0
2006-06-20 14:35:00,1.40377,1.40386,1.40348,1.4036,27000000.0
2006-06-20 14:36:00,1.40342,1.40344,1.4025,1.4025,37100000.0
2006-06-20 14:37:00,1.40277,1.40306,1.4026,1.40283,48600000.0
2006-06-20 14:38:00,1.40271,1.40321,1.40246,1.40321,37600000.0
2006-06-20 14:39:00,1.40286,1.40316,1.40251,1.40305,35200000.0
2006-06-20 14:40:00,1.40338,1.40357,1.40302,1.4032,24000000.0
2006-06-20 14:41:00,1.40321,1.40349,1.40302,1.40337,47200000.0
2006-06-20 14:42:00,1.40315,1.40323,1.40245,1.40245,56800000.0
2006-06-20 14:43:00,1.40287,1.40337,1.40287,1.40298,50300000.0
2006-06-20 14:44:00,1.40307,1.40347,1.40299,1.40343,46000000.0
2006-06-20 14:45:00,1.40317,1.40359,1.40281,1.40326,39800000.0
2006-06-20 14:46:00,1.4034,1.40361,1.40324,1.40349,26800000.0
2006-06-20 14:47:00,1.4034,1.40356,1.40323,1.40347,33000000.0
2006-06-20 14:48:00,1.40348,1.40357,1.40314,1.40352,27800000.0
2006-06-20 14:49:00,1.40351,1.40351,1.40299,1.40299,51800000.0
2006-06-20 14:50:00,1.40292,1.40326,1.40292,1.40319,34200000.0
2006-06-20 14:51:00,1.40327,1.40327,1.40247,1.40255,34200000.0
2006-06-20 14:52:00,1.40251,1.40305,1.40244,1.40305,32800000.0
2006-06-20 14:53:00,1.40284,1.40296,1.4023,1.40254,21600000.0
2006-06-20 14:54:00,1.40272,1.40312,1.40256,1.40258,38600000.0
2006-06-20 14:55:00,1.40295,1.40306,1.40236,1.40255,50400000.0
2006-06-20 14:56:00,1.40278,1.40278,1.40246,1.40266,42500000.0
2006-06-20 14:57:00,1.40291,1.40291,1.40219,1.40226,37800000.0
2006-06-20 14:58:00,1.40231,1.40266,1.40229,1.4023,50200000.0
2006-06-20 14:59:00,1.40253,1.40289,1.40253,1.40277,46600000.0
2006-06-20 15:00:00,1.40271,1.40285,1.40238,1.40238,45800000.0
2006-06-20 15:01:00,1.40269,1.40269,1.4024,1.40256,35600000.0
2006-06-20 15:02:00,1.40283,1.40316,1.40278,1.40316,45300000.0
2006-06-20 15:03:00,1.40325,1.4033,1.40261,1.40283,34000000.0
2006-06-20 15:04:00,1.40297,1.4032,1.40276,1.40304,32800000.0
2006-06-20 15:05:00,1.40296,1.40339,1.40292,1.40329,28500000.0
2006-06-20 15:06:00,1.40312,1.40322,1.40258,1.40286,36100000.0
2006-06-20 15:07:00,1.40285,1.40317,1.40277,1.40289,31400000.0
2006-06-20 15:08:00,1.40242,1.40271,1.40206,1.40271,65900000.0
2006-06-20 15:09:00,1.40283,1.4029,1.40243,1.40243,33200000.0
2006-06-20 15:10:00,1.40237,1.40247,1.40204,1.40204,65300001.0
2006-06-20 15:11:00,1.40212,1.40257,1.40208,1.40257,35200000.0
2006-06-20 15:12:00,1.40248,1.40263,1.40223,1.40241,25800000.0
2006-06-20 15:13:00,1.40261,1.40266,1.4025,1.40266,44400000.0
2006-06-20 15:14:00,1.4024,1.40262,1.40239,1.40239,38100000.0
2006-06-20 15:15:00,1.4026,1.40264,1.40218,1.40264,53200000.0
2006-06-20 15:16:00,1.40299,1.40304,1.40288,1.4029,36400000.0
2006-06-20 15:17:00,1.40305,1.40305,1.40273,1.4028,54200000.0
2006-06-20 15:18:00,1.40268,1.40296,1.40258,1.40296,48800001.0
2006-06-20 15:19:00,1.4031,1.40335,1.40309,1.40322,34800000.0
2006-06-20 15:20:00,1.40329,1.40346,1.40329,1.40335,33200000.0
2006-06-20 15:21:00,1.40336,1.40352,1.40332,1.40352,34400000.0
2006-06-20 15:22:00,1.40348,1.40372,1.40341,1.40362,25600000.0
2006-06-20 15:23:00,1.40366,1.40366,1.40331,1.40353,29200000.0
2006-06-20 15:24:00,1.40377,1.40383,1.40363,1.40375,36400000.0
2006-06-20 15:25:00,1.4038,1.40392,1.40368,1.40368,34200000.0
2006-06-20 15:26:00,1.40369,1.40382,1.40361,1.40382,27100000.0
2006-06-20 15:27:00,1.40368,1.40393,1.40368,1.40392,74200000.0
2006-06-20 15:28:00,1.40358,1.40376,1.40358,1.40362,41900000.0
2006-06-20 15:29:00,1.40357,1.40357,1.40338,1.40338,37600000.0
2006-06-20 15:30:00,1.40351,1.40366,1.40329,1.40349,40300000.0
2006-06-20 15:31:00,1.40348,1.40365,1.40346,1.40362,40200000.0
2006-06-20 15:32:00,1.40362,1.40392,1.40358,1.40392,40200000.0
2006-06-20 15:33:00,1.40396,1.40396,1.40334,1.40378,42200000.0
2006-06-20 15:34:00,1.40395,1.40418,1.40391,1.40391,31600000.0
2006-06-20 15:35:00,1.40394,1.40394,1.40334,1.40334,30800000.0
2006-06-20 15:36:00,1.4039,1.40405,1.40379,1.40381,36500000.0
2006-06-20 15:37:00,1.40396,1.4042,1.40389,1.4042,35000000.0
2006-06-20 15:38:00,1.40418,1.40432,1.40402,1.40432,23400000.0
2006-06-20 15:39:00,1.40441,1.40444,1.40412,1.40412,36800000.0
2006-06-20 15:40:00,1.40427,1.40444,1.40417,1.40417,28000000.0
2006-06-20 15:41:00,1.40418,1.40418,1.40383,1.40412,45200000.0
2006-06-20 15:42:00,1.40404,1.40415,1.40373,1.40394,35400000.0
2006-06-20 15:43:00,1.40393,1.40428,1.40389,1.40411,31600000.0
2006-06-20 15:44:00,1.40416,1.40427,1.40377,1.40419,28000000.0
2006-06-20 15:45:00,1.40424,1.40434,1.40396,1.40424,44400001.0
2006-06-20 15:46:00,1.40412,1.40413,1.40378,1.40378,42000000.0
2006-06-20 15:47:00,1.40366,1.40382,1.40339,1.40382,44600000.0
2006-06-20 15:48:00,1.40362,1.4038,1.40345,1.40366,43200001.0
2006-06-20 15:49:00,1.40359,1.40365,1.40346,1.40352,36000000.0
2006-06-20 15:50:00,1.40337,1.40359,1.40337,1.40358,32000000.0
2006-06-20 15:51:00,1.40364,1.4038,1.40359,1.40376,39800000.0
2006-06-20 15:52:00,1.40382,1.40431,1.40382,1.40426,45000000.0
2006-06-20 15:53:00,1.40424,1.40453,1.40423,1.40431,37200000.0
2006-06-20 15:54:00,1.40437,1.40442,1.40426,1.40426,19600000.0
2006-06-20 15:55:00,1.4045,1.40463,1.4042,1.4044,37800000.0
2006-06-20 15:56:00,1.40439,1.40473,1.40415,1.40471,34600001.0
2006-06-20 15:57:00,1.40457,1.40469,1.40413,1.40413,37400000.0
2006-06-20 15:58:00,1.40418,1.40425,1.40408,1.40423,51800000.0
2006-06-20 15:59:00,1.40416,1.40416,1.4039,1.4039,37800000.0
2006-06-20 16:00:00,1.40404,1.40415,1.4038,1.40404,23600000.0
2006-06-20 16:01:00,1.40394,1.40424,1.40394,1.40407,30400000.0
2006-06-20 16:02:00,1.40388,1.40388,1.40331,1.40355,17000000.0
2006-06-20 16:03:00,1.40356,1.40383,1.40356,1.4037,31100000.0
2006-06-20 16:04:00,1.40366,1.40409,1.40357,1.40357,30400000.0
2006-06-20 16:05:00,1.40356,1.40366,1.40334,1.40357,29400000.0
2006-06-20 16:06:00,1.40332,1.40362,1.40325,1.40342,39500000.0
2006-06-20 16:07:00,1.40351,1.40367,1.4034,1.40348,39800000.0
2006-06-20 16:08:00,1.40357,1.40365,1.4034,1.40344,32600000.0
2006-06-20 16:09:00,1.40317,1.40338,1.40284,1.40284,42800001.0
2006-06-20 16:10:00,1.4028,1.40289,1.40271,1.40288,25800000.0
2006-06-20 16:11:00,1.40252,1.40271,1.40243,1.40253,20800000.0
2006-06-20 16:12:00,1.40251,1.40308,1.40251,1.40292,43800000.0
2006-06-20 16:13:00,1.40285,1.40312,1.40275,1.40312,28800000.0
2006-06-20 16:14:00,1.403,1.40323,1.40281,1.40294,33400000.0
2006-06-20 16:15:00,1.40257,1.40281,1.40257,1.40281,73600002.0
2006-06-20 16:16:00,1.40268,1.4028,1.40257,1.40267,29000000.0
2006-06-20 16:17:00,1.40251,1.4028,1.40249,1.4028,23600000.0
2006-06-20 16:18:00,1.40278,1.40281,1.40268,1.40281,32800000.0
2006-06-20 16:19:00,1.40316,1.40323,1.40305,1.40306,25400000.0
2006-06-20 16:20:00,1.40304,1.40326,1.40295,1.40321,39600000.0
2006-06-20 16:21:00,1.40327,1.40338,1.40307,1.40325,57300000.0
2006-06-20 16:22:00,1.40324,1.40335,1.4031,1.40322,33100000.0
2006-06-20 16:23:00,1.40335,1.40335,1.40319,1.40326,28700000.0
2006-06-20 16:24:00,1.40326,1.40329,1.40316,1.40322,21000000.0
2006-06-20 16:25:00,1.40346,1.40359,1.40299,1.40359,42600000.0
2006-06-20 16:26:00,1.4038,1.4038,1.40321,1.40321,51700000.0
2006-06-20 16:27:00,1.40333,1.40369,1.40333,1.40336,40700000.0
2006-06-20 16:28:00,1.40357,1.40366,1.40333,1.40347,44600000.0
2006-06-20 16:29:00,1.40356,1.40356,1.40327,1.40329,28200000.0
2006-06-20 16:30:00,1.40326,1.40347,1.40321,1.40347,74100002.0
2006-06-20 16:31:00,1.40348,1.40379,1.40337,1.40362,40800000.0
2006-06-20 16:32:00,1.4038,1.4038,1.40329,1.40366,31900000.0
2006-06-20 16:33:00,1.40378,1.40387,1.40365,1.4037,42600000.0
2006-06-20 16:34:00,1.40388,1.40394,1.40365,1.40385,58500001.0
2006-06-20 16:35:00,1.40387,1.40395,1.4036,1.40394,37200000.0
2006-06-20 16:36:00,1.4038,1.40442,1.4038,1.40442,39600000.0
2006-06-20 16:37:00,1.40463,1.40495,1.40463,1.40467,42300000.0
2006-06-20 16:38:00,1.40461,1.40462,1.40424,1.40447,42200000.0
2006-06-20 16:39:00,1.40442,1.40442,1.40409,1.40423,29600000.0
2006-06-20 16:40:00,1.40394,1.40417,1.40377,1.40398,41200000.0
2006-06-20 16:41:00,1.40343,1.40431,1.40343,1.4039,38800000.0
2006-06-20 16:42:00,1.40381,1.404,1.40381,1.404,28200000.0
2006-06-20 16:43:00,1.404,1.40408,1.40385,1.40386,45300000.0
2006-06-20 16:44:00,1.40378,1.40379,1.40344,1.40379,44800000.0
2006-06-20 16:45:00,1.4037,1.40379,1.40361,1.40361,32600000.0
2006-06-20 16:46:00,1.40381,1.40381,1.4036,1.40377,76800001.0
2006-06-20 16:47:00,1.40389,1.40408,1.40374,1.40379,24600000.0
2006-06-20 16:48:00,1.40394,1.40394,1.40347,1.4036,23600000.0
2006-06-20 16:49:00,1.40362,1.40392,1.40349,1.40392,49800000.0
2006-06-20 16:50:00,1.40377,1.40387,1.40355,1.40355,49600000.0
2006-06-20 16:51:00,1.40361,1.40366,1.40309,1.40323,45800000.0
2006-06-20 16:52:00,1.40311,1.40325,1.40302,1.40314,54800000.0
2006-06-20 16:53:00,1.40311,1.40327,1.40299,1.40327,49200000.0
2006-06-20 16:54:00,1.4033,1.40338,1.40318,1.40328,50600000.0
2006-06-20 16:55:00,1.40334,1.40334,1.40264,1.40288,23200000.0
2006-06-20 16:56:00,1.40287,1.40294,1.40274,1.40287,43800000.0
2006-06-20 16:57:00,1.40297,1.40326,1.40297,1.40318,30400000.0
2006-06-20 16:58:00,1.40299,1.40305,1.40268,1.4027,31400000.0
2006-06-20 16:59:00,1.40271,1.40271,1.40234,1.4027,38000000.0
2006-06-20 17:00:00,1.40221,1.40286,1.40221,1.4025,47400000.0
2006-06-20 17:01:00,1.40226,1.40259,1.40226,1.40259,59700000.0
2006-06-20 17:02:00,1.40247,1.40282,1.40234,1.40278,32800000.0
2006-06-20 17:03:00,1.40278,1.40278,1.4025,1.40256,44200000.0
2006-06-20 17:04:00,1.40258,1.40261,1.40226,1.40249,30400000.0
2006-06-20 17:05:00,1.40254,1.40281,1.40236,1.40277,25000000.0
2006-06-20 17:06:00,1.40266,1.40276,1.4024,1.40251,28700000.0
2006-06-20 17:07:00,1.4025,1.40276,1.4025,1.40254,67500000.0
2006-06-20 17:08:00,1.40251,1.4029,1.40251,1.40288,47100000.0
2006-06-20 17:09:00,1.40283,1.40293,1.40259,1.40293,42000000.0
2006-06-20 17:10:00,1.40266,1.40272,1.40246,1.40246,44400000.0
2006-06-20 17:11:00,1.40253,1.40256,1.4024,1.40246,33000000.0
2006-06-20 17:12:00,1.4025,1.40258,1.40225,1.40247,28200000.0
2006-06-20 17:13:00,1.4022,1.40238,1.40197,1.40203,39100000.0
2006-06-20 17:14:00,1.40156,1.40194,1.40156,1.4017,41400000.0
2006-06-20 17:15:00,1.40208,1.40208,1.40186,1.40191,38800000.0
2006-06-20 17:16:00,1.40187,1.40242,1.40182,1.40228,31600000.0
2006-06-20 17:17:00,1.40219,1.40233,1.40189,1.40223,70800001.0
2006-06-20 17:18:00,1.40237,1.40247,1.40205,1.40247,61000001.0
2006-06-20 17:19:00,1.40241,1.40266,1.40226,1.40266,41400000.0
2006-06-20 17:20:00,1.40274,1.40274,1.4022,1.40233,31800000.0
2006-06-20 17:21:00,1.40255,1.40263,1.4022,1.40263,37000000.0
2006-06-20 17:22:00,1.40246,1.40266,1.40238,1.40246,34900000.0
2006-06-20 17:23:00,1.40219,1.40265,1.40219,1.40265,31100000.0
2006-06-20 17:24:00,1.40263,1.40272,1.40252,1.40272,47200001.0
2006-06-20 17:25:00,1.40273,1.40292,1.40265,1.40287,59700000.0
2006-06-20 17:26:00,1.4028,1.40285,1.40262,1.40262,39600000.0
2006-06-20 17:27:00,1.40276,1.40276,1.40247,1.40247,39900000.0
2006-06-20 17:28:00,1.40272,1.40272,1.4025,1.40255,30800000.0
2006-06-20 17:29:00,1.40263,1.40267,1.40208,1.40231,40600000.0
2006-06-20 17:30:00,1.40223,1.40231,1.40175,1.40231,47900000.0
2006-06-20 17:31:00,1.40229,1.40241,1.40217,1.40219,25200000.0
2006-06-20 17:32:00,1.40205,1.40238,1.40205,1.4022,26000000.0
2006-06-20 17:33:00,1.40206,1.40206,1.4018,1.40183,45800000.0
2006-06-20 17:34:00,1.40181,1.40189,1.40159,1.40189,46400000.0
2006-06-20 17:35:00,1.40188,1.40188,1.40166,1.40178,18000000.0
2006-06-20 17:36:00,1.40173,1.40189,1.40166,1.40179,36000000.0
2006-06-20 17:37:00,1.40184,1.40187,1.40109,1.40156,39200000.0
2006-06-20 17:38:00,1.40124,1.4015,1.40112,1.40112,50600001.0
2006-06-20 17:39:00,1.40145,1.40157,1.40145,1.40157,24800000.0
2006-06-20 17:40:00,1.40132,1.40159,1.40132,1.40159,39900000.0
2006-06-20 17:41:00,1.40173,1.40186,1.40167,1.40171,57700000.0
2006-06-20 17:42:00,1.40182,1.40211,1.4015,1.40201,32700000.0
2006-06-20 17:43:00,1.40222,1.40231,1.40205,1.40211,27600000.0
2006-06-20 17:44:00,1.40199,1.40199,1.40151,1.40151,25200000.0
2006-06-20 17:45:00,1.40163,1.40166,1.40106,1.40141,28800000.0
2006-06-20 17:46:00,1.40161,1.40185,1.40158,1.40185,44700000.0
2006-06-20 17:47:00,1.40178,1.40195,1.40159,1.40159,33800000.0
2006-06-20 17:48:00,1.4015,1.40179,1.40129,1.40169,52800001.0
2006-06-20 17:49:00,1.40176,1.40197,1.40153,1.40187,39200000.0
2006-06-20 17:50:00,1.40196,1.40197,1.40183,1.40197,52000000.0
2006-06-20 17:51:00,1.40191,1.40204,1.40157,1.40157,36800000.0
2006-06-20 17:52:00,1.40177,1.40191,1.40161,1.40179,32600000.0
2006-06-20 17:53:00,1.40172,1.40207,1.40172,1.402,28600000.0
2006-06-20 17:54:00,1.40182,1.40199,1.40133,1.40165,27400000.0
2006-06-20 17:55:00,1.40162,1.40204,1.40132,1.40204,31800000.0
2006-06-20 17:56:00,1.40198,1.4025,1.40198,1.4024,27800000.0
2006-06-20 17:57:00,1.40275,1.4029,1.40254,1.4028,51000000.0
2006-06-20 17:58:00,1.40283,1.40283,1.4026,1.4028,37800000.0
2006-06-20 17:59:00,1.40256,1.40265,1.40211,1.40235,50400000.0
2006-06-20 18:00:00,1.40267,1.40274,1.40253,1.40265,40200000.0
2006-06-20 18:01:00,1.40266,1.40266,1.40232,1.4025,58200000.0
2006-06-20 18:02:00,1.40263,1.40295,1.40263,1.40295,53800000.0
2006-06-20 18:03:00,1.40279,1.40283,1.40237,1.40237,36000000.0
2006-06-20 18:04:00,1.40273,1.40279,1.4025,1.4025,40400000.0
2006-06-20 18:05:00,1.40272,1.40292,1.40267,1.40267,34000000.0
2006-06-20 18:06:00,1.40262,1.40298,1.40262,1.40272,61400000.0
2006-06-20 18:07:00,1.40282,1.40282,1.40254,1.40266,39600000.0
2006-06-20 18:08:00,1.40254,1.40289,1.40254,1.40279,46400001.0
2006-06-20 18:09:00,1.40282,1.40294,1.40278,1.40278,27400000.0
2006-06-20 18:10:00,1.4028,1.4029,1.40263,1.40276,23600000.0
2006-06-20 18:11:00,1.40284,1.40294,1.40264,1.40279,47400000.0
2006-06-20 18:12:00,1.40278,1.40294,1.40278,1.4028,27000000.0
2006-06-20 18:13:00,1.40277,1.40294,1.40264,1.40283,49300000.0
2006-06-20 18:14:00,1.40248,1.40336,1.40248,1.40328,27800000.0
2006-06-20 18:15:00,1.40325,1.40348,1.40324,1.40334,49600000.0
2006-06-20 18:16:00,1.40341,1.40352,1.4033,1.40331,25800000.0
2006-06-20 18:17:00,1.4033,1.40342,1.4032,1.4032,45100000.0
2006-06-20 18:18:00,1.40328,1.4034,1.40313,1.40326,37600000.0
2006-06-20 18:19:00,1.40344,1.40359,1.40341,1.40341,23400000.0
2006-06-20 18:20:00,1.40346,1.40366,1.40338,1.40343,30800000.0
2006-06-20 18:21:00,1.40365,1.4043,1.40364,1.40427,53800000.0
2006-06-20 18:22:00,1.40418,1.40418,1.40391,1.40391,38800000.0
2006-06-20 18:23:00,1.404,1.40436,1.4039,1.4039,40900000.0
2006-06-20 18:24:00,1.40377,1.40377,1.40351,1.40354,53000000.0
2006-06-20 18:25:00,1.4037,1.40374,1.40345,1.40374,45300000.0
2006-06-20 18:26:00,1.40384,1.40391,1.40383,1.40387,28200000.0
2006-06-20 18:27:00,1.40377,1.40416,1.40353,1.40409,38000000.0
2006-06-20 18:28:00,1.40413,1.40457,1.40407,1.40447,43800000.0
2006-06-20 18:29:00,1.40461,1.40518,1.40454,1.40509,26000000.0
2006-06-20 18:30:00,1.40516,1.40538,1.40506,1.40531,41700000.0
2006-06-20 18:31:00,1.40514,1.40538,1.40503,1.40533,43600000.0
2006-06-20 18:32:00,1.40534,1.40538,1.40517,1.40538,31100000.0
2006-06-20 18:33:00,1.40541,1.40541,1.40503,1.40504,42300000.0
2006-06-20 18:34:00,1.40522,1.40562,1.40522,1.40545,35400000.0
2006-06-20 18:35:00,1.40529,1.40529,1.40464,1.40486,57200000.0
2006-06-20 18:36:00,1.40464,1.40487,1.4046,1.40481,51200001.0
2006-06-20 18:37:00,1.40494,1.40499,1.4048,1.40494,45400000.0
2006-06-20 18:38:00,1.40486,1.40499,1.40473,1.40499,32400001.0
2006-06-20 18:39:00,1.40462,1.40496,1.40462,1.40477,27000000.0
2006-06-20 18:40:00,1.40472,1.40478,1.40442,1.40449,37600000.0
2006-06-20 18:41:00,1.40449,1.40472,1.40449,1.40472,20400000.0
2006-06-20 18:42:00,1.4047,1.4047,1.40432,1.40461,35000000.0
2006-06-20 18:43:00,1.40451,1.40467,1.40437,1.40442,33200000.0
2006-06-20 18:44:00,1.40446,1.4048,1.40434,1.40465,38600000.0
2006-06-20 18:45:00,1.40484,1.40505,1.40471,1.4049,40300000.0
2006-06-20 18:46:00,1.40515,1.40516,1.40498,1.40498,37600000.0
2006-06-20 18:47:00,1.40518,1.40518,1.40488,1.40488,85100000.0
2006-06-20 18:48:00,1.40478,1.40478,1.40453,1.40473,34600000.0
2006-06-20 18:49:00,1.40457,1.40464,1.40434,1.40447,34900000.0
2006-06-20 18:50:00,1.40456,1.40474,1.40444,1.40469,31800000.0
2006-06-20 18:51:00,1.40484,1.40484,1.40456,1.40459,36200000.0
2006-06-20 18:52:00,1.40447,1.40477,1.40447,1.40449,53800001.0
2006-06-20 18:53:00,1.40456,1.40469,1.40454,1.40454,25600000.0
2006-06-20 18:54:00,1.40461,1.40464,1.40427,1.40464,38400000.0
2006-06-20 18:55:00,1.4045,1.40468,1.4044,1.40447,36200000.0
2006-06-20 18:56:00,1.40413,1.40462,1.40413,1.40417,46600000.0
2006-06-20 18:57:00,1.40458,1.40471,1.40453,1.40453,53300000.0
2006-06-20 18:58:00,1.40456,1.40471,1.40456,1.40471,53700001.0
2006-06-20 18:59:00,1.40498,1.40507,1.40466,1.40503,60300000.0
2006-06-20 19:00:00,1.40526,1.40557,1.40523,1.40545,30400000.0
2006-06-20 19:01:00,1.40559,1.40563,1.40545,1.4056,44800000.0
2006-06-20 19:02:00,1.40579,1.40586,1.40548,1.40552,43800000.0
2006-06-20 19:03:00,1.40525,1.40539,1.40507,1.40539,47400000.0
2006-06-20 19:04:00,1.40532,1.40551,1.40518,1.40539,35600000.0
2006-06-20 19:05:00,1.40553,1.40587,1.40553,1.40574,18400000.0
2006-06-20 19:06:00,1.40625,1.40647,1.40615,1.40647,34200000.0
2006-06-20 19:07:00,1.40642,1.40668,1.40639,1.40668,52100000.0
2006-06-20 19:08:00,1.40642,1.40689,1.40642,1.40671,33200000.0
2006-06-20 19:09:00,1.40672,1.40677,1.40667,1.40668,38500000.0
2006-06-20 19:10:00,1.40668,1.4073,1.4066,1.4068,58800000.0
2006-06-20 19:11:00,1.40715,1.40718,1.40689,1.40694,46800000.0
2006-06-20 19:12:00,1.40668,1.40697,1.40668,1.40697,30400000.0
2006-06-20 19:13:00,1.40701,1.40714,1.40689,1.40701,39600000.0
2006-06-20 19:14:00,1.40689,1.40718,1.40677,1.40718,24400000.0
2006-06-20 19:15:00,1.40716,1.40717,1.40687,1.40713,23200000.0
2006-06-20 19:16:00,1.40688,1.40722,1.40688,1.40693,28400000.0
2006-06-20 19:17:00,1.40688,1.40708,1.40685,1.40692,41700000.0
2006-06-20 19:18:00,1.40699,1.40703,1.4068,1.40695,25300000.0
2006-06-20 19:19:00,1.4071,1.4072,1.40676,1.40705,41000000.0
2006-06-20 19:20:00,1.40711,1.40727,1.40693,1.40715,37200000.0
2006-06-20 19:21:00,1.40692,1.40717,1.40692,1.40705,49300000.0
2006-06-20 19:22:00,1.40702,1.40706,1.40684,1.40703,19600000.0
2006-06-20 19:23:00,1.40689,1.40708,1.40665,1.40708,48500000.0
2006-06-20 19:24:00,1.40698,1.40698,1.40671,1.40683,45800000.0
2006-06-20 19:25:00,1.40694,1.40695,1.40674,1.40695,32600000.0
2006-06-20 19:26:00,1.40673,1.40693,1.40653,1.40686,25800000.0
2006-06-20 19:27:00,1.40686,1.40733,1.4066,1.40733,53900000.0
2006-06-20 19:28:00,1.40729,1.40762,1.40729,1.40748,26800000.0
2006-06-20 19:29:00,1.40728,1.40764,1.40715,1.40737,40200000.0
2006-06-20 19:30:00,1.40729,1.40743,1.40723,1.40724,42800000.0
2006-06-20 19:31:00,1.40745,1.40764,1.40738,1.40762,42000000.0
2006-06-20 19:32:00,1.4074,1.40766,1.40733,1.40754,21600000.0
2006-06-20 19:33:00,1.40755,1.4076,1.40726,1.40736,44300000.0
2006-06-20 19:34:00,1.4074,1.40745,1.40717,1.40717,27400000.0
2006-06-20 19:35:00,1.40705,1.40729,1.40675,1.40729,32000000.0
2006-06-20 19:36:00,1.40716,1.40732,1.407,1.40701,33000000.0
2006-06-20 19:37:00,1.40693,1.40699,1.40652,1.40652,36600000.0
2006-06-20 19:38:00,1.4065,1.40704,1.4065,1.40686,30200000.0
2006-06-20 19:39:00,1.40696,1.40696,1.40664,1.40691,49000000.0
2006-06-20 19:40:00,1.4068,1.40702,1.40668,1.4068,41000000.0
2006-06-20 19:41:00,1.4067,1.40686,1.40655,1.40671,32200000.0
2006-06-20 19:42:00,1.40652,1.40661,1.40603,1.40644,49600000.0
2006-06-20 19:43:00,1.40625,1.40631,1.40571,1.40608,34800001.0
2006-06-20 19:44:00,1.40586,1.40621,1.40582,1.40621,41300000.0
2006-06-20 19:45:00,1.4062,1.40636,1.4062,1.40635,34000000.0
2006-06-20 19:46:00,1.40634,1.40638,1.40589,1.40589,61400000.0
2006-06-20 19:47:00,1.40623,1.40643,1.40618,1.40638,44800000.0
2006-06-20 19:48:00,1.40642,1.40646,1.40637,1.40641,57000000.0
2006-06-20 19:49:00,1.40634,1.40652,1.40634,1.40648,26000000.0
2006-06-20 19:50:00,1.40673,1.40696,1.40655,1.40696,54900000.0
2006-06-20 19:51:00,1.40647,1.40672,1.40647,1.40667,35000000.0
2006-06-20 19:52:00,1.40655,1.40668,1.40642,1.40651,36500000.0
2006-06-20 19:53:00,1.40652,1.40667,1.40639,1.40647,39600000.0
2006-06-20 19:54:00,1.40639,1.40645,1.40638,1.40642,38700000.0
2006-06-20 19:55:00,1.40632,1.40679,1.40632,1.4067,23400000.0
2006-06-20 19:56:00,1.40642,1.40657,1.40624,1.4064,30400000.0
2006-06-20 19:57:00,1.40638,1.4065,1.40627,1.40642,49100000.0
2006-06-20 19:58:00,1.40629,1.40637,1.40616,1.40616,40200000.0
2006-06-20 19:59:00,1.40629,1.40629,1.40617,1.40618,38000000.0
2006-06-20 20:00:00,1.40616,1.4064,1.40585,1.40585,67100001.0
2006-06-20 20:01:00,1.40622,1.40638,1.40606,1.40615,42600000.0
2006-06-20 20:02:00,1.40623,1.40623,1.40564,1.40587,40200000.0
2006-06-20 20:03:00,1.40602,1.40602,1.40572,1.40591,51800000.0
2006-06-20 20:04:00,1.40589,1.40592,1.4055,1.40576,53500000.0
2006-06-20 20:05:00,1.40564,1.40564,1.40528,1.40541,21400000.0
2006-06-20 20:06:00,1.40566,1.40589,1.40556,1.40571,37200000.0
2006-06-20 20:07:00,1.40563,1.40575,1.40542,1.40567,29600000.0
2006-06-20 20:08:00,1.40575,1.40577,1.40546,1.40571,30400000.0
2006-06-20 20:09:00,1.40589,1.40592,1.40574,1.40574,22400000.0
2006-06-20 20:10:00,1.40544,1.40595,1.40544,1.4057,56100000.0
2006-06-20 20:11:00,1.40549,1.40549,1.40508,1.40516,51600000.0
2006-06-20 20:12:00,1.4052,1.40613,1.40507,1.40613,43400000.0
2006-06-20 20:13:00,1.40633,1.40633,1.40611,1.40622,46000000.0
2006-06-20 20:14:00,1.40594,1.40616,1.40553,1.40616,32400000.0
2006-06-20 20:15:00,1.40621,1.40621,1.40572,1.4059,26400000.0
2006-06-20 20:16:00,1.40575,1.40601,1.40562,1.40582,46800000.0
2006-06-20 20:17:00,1.4059,1.4061,1.40571,1.40604,37000000.0
2006-06-20 20:18:00,1.40601,1.40609,1.40574,1.40582,32600000.0
2006-06-20 20:19:00,1.40584,1.40584,1.40558,1.40576,53000000.0
2006-06-20 20:20:00,1.40574,1.40574,1.40541,1.40571,27000000.0
2006-06-20 20:21:00,1.40559,1.40584,1.40559,1.40578,25000000.0
2006-06-20 20:22:00,1.40579,1.40589,1.40567,1.4058,30600000.0
2006-06-20 20:23:00,1.40582,1.40589,1.40549,1.40567,51800001.0
2006-06-20 20:24:00,1.40578,1.40578,1.40551,1.40551,26200000.0
2006-06-20 20:25:00,1.40575,1.40587,1.40544,1.40554,57900000.0
2006-06-20 20:26:00,1.40568,1.40568,1.40533,1.40559,26600000.0
2006-06-20 20:27:00,1.40579,1.4059,1.40535,1.4057,45700000.0
2006-06-20 20:28:00,1.40572,1.40598,1.40572,1.40598,35000001.0
2006-06-20 20:29:00,1.40596,1.40601,1.40551,1.40593,27600000.0
2006-06-20 20:30:00,1.40611,1.40617,1.40593,1.40617,30200000.0
2006-06-20 20:31:00,1.40619,1.40677,1.40606,1.40677,63900001.0
2006-06-20 20:32:00,1.4069,1.40708,1.4066,1.40688,36400000.0
2006-06-20 20:33:00,1.40688,1.40688,1.40656,1.40671,35000000.0
2006-06-20 20:34:00,1.40653,1.40666,1.40643,1.40659,40600000.0
2006-06-20 20:35:00,1.40655,1.40678,1.40653,1.40657,40200000.0
2006-06-20 20:36:00,1.40666,1.4069,1.40659,1.40672,58000001.0
2006-06-20 20:37:00,1.40674,1.4068,1.40652,1.4068,67400000.0
2006-06-20 20:38:00,1.40695,1.40695,1.40667,1.40682,17400000.0
2006-06-20 20:39:00,1.40675,1.40704,1.40654,1.40654,55600000.0
2006-06-20 20:40:00,1.40644,1.40666,1.40644,1.40658,25400000.0
2006-06-20 20:41:00,1.40668,1.40678,1.40645,1.40671,48000000.0
2006-06-20 20:42:00,1.40662,1.40671,1.40631,1.40659,35400000.0
2006-06-20 20:43:00,1.40646,1.40661,1.4062,1.4062,32800000.0
2006-06-20 20:44:00,1.40642,1.40652,1.40611,1.40644,30600000.0
2006-06-20 20:45:00,1.40629,1.40652,1.40629,1.40629,34000000.0
2006-06-20 20:46:00,1.40663,1.40665,1.40653,1.40663,27800000.0
2006-06-20 20:47:00,1.40649,1.40669,1.40617,1.40647,43400000.0
2006-06-20 20:48:00,1.40636,1.4067,1.40636,1.40665,41700000.0
2006-06-20 20:49:00,1.40674,1.40678,1.40666,1.40673,23000000.0
2006-06-20 20:50:00,1.40642,1.40642,1.4062,1.40637,39400000.0
2006-06-20 20:51:00,1.40626,1.4065,1.40623,1.40625,18400000.0
2006-06-20 20:52:00,1.40619,1.40629,1.406,1.406,39000000.0
2006-06-20 20:53:00,1.40573,1.40608,1.40573,1.40602,41400000.0
2006-06-20 20:54:00,1.4057,1.4061,1.4057,1.40598,47900000.0
2006-06-20 20:55:00,1.40596,1.40617,1.40582,1.4061,17000000.0
2006-06-20 20:56:00,1.4059,1.40608,1.4058,1.40608,32600000.0
2006-06-20 20:57:00,1.40605,1.40636,1.40596,1.40628,28000000.0
2006-06-20 20:58:00,1.40639,1.40649,1.40622,1.40625,48900000.0
2006-06-20 20:59:00,1.40632,1.40632,1.40597,1.40607,43400000.0
2006-06-20 21:00:00,1.40598,1.40625,1.40585,1.40609,44600000.0
2006-06-20 21:01:00,1.40614,1.40645,1.40585,1.40585,25600000.0
2006-06-20 21:02:00,1.40607,1.40628,1.40584,1.40626,27600000.0
2006-06-20 21:03:00,1.40616,1.40616,1.40593,1.40593,27000000.0
2006-06-20 21:04:00,1.40609,1.40609,1.40564,1.4058,40100000.0
2006-06-20 21:05:00,1.40563,1.40605,1.40563,1.4059,55200000.0
2006-06-20 21:06:00,1.40596,1.40597,1.40574,1.40597,31000000.0
2006-06-20 21:07:00,1.40589,1.40589,1.40557,1.40571,29800001.0
2006-06-20 21:08:00,1.4056,1.40562,1.40547,1.40556,37200000.0
2006-06-20 21:09:00,1.40559,1.40566,1.40543,1.40557,35400000.0
2006-06-20 21:10:00,1.40559,1.40565,1.40539,1.40546,38800000.0
2006-06-20 21:11:00,1.40546,1.40569,1.40526,1.40539,29000000.0
2006-06-20 21:12:00,1.40549,1.40567,1.40544,1.40549,42400000.0
2006-06-20 21:13:00,1.40545,1.40564,1.40541,1.40541,52500000.0
2006-06-20 21:14:00,1.40538,1.40563,1.40537,1.40541,56900001.0
2006-06-20 21:15:00,1.40539,1.40562,1.40539,1.40562,54400000.0
2006-06-20 21:16:00,1.40537,1.40574,1.40537,1.40574,41300000.0
2006-06-20 21:17:00,1.40559,1.40559,1.40524,1.40524,36000000.0
2006-06-20 21:18:00,1.40568,1.40568,1.40485,1.40535,22600000.0
2006-06-20 21:19:00,1.40557,1.40561,1.40538,1.40543,37800000.0
2006-06-20 21:20:00,1.40543,1.40556,1.40534,1.40539,53300000.0
2006-06-20 21:21:00,1.40549,1.40572,1.40549,1.40568,26800000.0
2006-06-20 21:22:00,1.40533,1.40582,1.40533,1.40569,28800000.0
2006-06-20 21:23:00,1.40554,1.40554,1.40509,1.40509,49200000.0
2006-06-20 21:24:00,1.40545,1.40584,1.40537,1.4054,46900000.0
2006-06-20 21:25:00,1.4054,1.4054,1.40488,1.40488,50100000.0
2006-06-20 21:26:00,1.40532,1.40557,1.40532,1.40536,33000000.0
2006-06-20 21:27:00,1.40546,1.40546,1.40525,1.40525,25600000.0
2006-06-20 21:28:00,1.40524,1.40534,1.40524,1.40526,29800000.0
2006-06-20 21:29:00,1.40534,1.40534,1.40516,1.40521,27800000.0
2006-06-20 21:30:00,1.40511,1.40511,1.4048,1.4048,33500000.0
2006-06-20 21:31:00,1.40486,1.40486,1.4047,1.4048,30600000.0
2006-06-20 21:32:00,1.40481,1.40481,1.40465,1.40472,43300000.0
2006-06-20 21:33:00,1.40487,1.40503,1.40476,1.40491,22200000.0
2006-06-20 21:34:00,1.40489,1.40509,1.40486,1.40504,39000000.0
2006-06-20 21:35:00,1.40491,1.40518,1.40464,1.40518,35400000.0
2006-06-20 21:36:00,1.40534,1.40536,1.40499,1.40536,35600000.0
2006-06-20 21:37:00,1.4053,1.4053,1.40513,1.40521,28200000.0
2006-06-20 21:38:00,1.40528,1.40528,1.4051,1.4052,35600000.0
2006-06-20 21:39:00,1.40502,1.40525,1.40502,1.4052,37400000.0
2006-06-20 21:40:00,1.40505,1.40525,1.40505,1.4052,35400000.0
2006-06-20 21:41:00,1.40514,1.40541,1.40507,1.4051,39300000.0
2006-06-20 21:42:00,1.40527,1.40543,1.40506,1.40506,31100000.0
2006-06-20 21:43:00,1.40533,1.40541,1.40516,1.40541,29200000.0
2006-06-20 21:44:00,1.40535,1.40548,1.40522,1.40531,20300000.0
2006-06-20 21:45:00,1.40529,1.40536,1.40526,1.40529,25800000.0
2006-06-20 21:46:00,1.40529,1.40533,1.40497,1.40507,56000000.0
2006-06-20 21:47:00,1.40495,1.40509,1.40489,1.40489,38500000.0
2006-06-20 21:48:00,1.40499,1.40499,1.40462,1.40477,48600000.0
2006-06-20 21:49:00,1.40461,1.40473,1.40455,1.40473,26000000.0
2006-06-20 21:50:00,1.40487,1.40493,1.40473,1.40475,44400001.0
2006-06-20 21:51:00,1.40456,1.40488,1.40456,1.40473,46200000.0
2006-06-20 21:52:00,1.40471,1.40525,1.40471,1.40525,71700001.0
2006-06-20 21:53:00,1.40519,1.40527,1.40509,1.40509,24200000.0
2006-06-20 21:54:00,1.40512,1.40543,1.40498,1.40508,62200001.0
2006-06-20 21:55:00,1.40498,1.40515,1.4049,1.40515,55000000.0
2006-06-20 21:56:00,1.40518,1.40565,1.40518,1.40565,37400000.0
2006-06-20 21:57:00,1.40574,1.40576,1.4053,1.40564,25000000.0
2006-06-20 21:58:00,1.40564,1.40592,1.40551,1.40559,34800000.0
2006-06-20 21:59:00,1.40566,1.40582,1.4054,1.40563,41900000.0
2006-06-20 22:00:00,1.40565,1.4057,1.40549,1.40562,34800000.0
2006-06-20 22:01:00,1.40538,1.40567,1.40538,1.40548,45000000.0
2006-06-20 22:02:00,1.4055,1.40566,1.40533,1.40533,28400000.0
2006-06-20 22:03:00,1.40548,1.40572,1.40527,1.40572,42400001.0
2006-06-20 22:04:00,1.40572,1.40577,1.4055,1.40562,24600000.0
2006-06-20 22:05:00,1.40567,1.40568,1.40545,1.40568,43500000.0
2006-06-20 22:06:00,1.40569,1.40569,1.40523,1.40554,31000000.0
2006-06-20 22:07:00,1.40555,1.40573,1.40551,1.40558,33200000.0
2006-06-20 22:08:00,1.40536,1.4058,1.40536,1.40576,35400000.0
2006-06-20 22:09:00,1.40565,1.4057,1.40541,1.40555,29100000.0
2006-06-20 22:10:00,1.40566,1.40574,1.40552,1.40571,38800000.0
2006-06-20 22:11:00,1.40553,1.40553,1.40527,1.40534,42400000.0
2006-06-20 22:12:00,1.40556,1.40592,1.40556,1.40575,29400000.0
2006-06-20 22:13:00,1.40581,1.40592,1.40581,1.40592,23200000.0
2006-06-20 22:14:00,1.40585,1.40615,1.40583,1.40615,52200000.0
2006-06-20 22:15:00,1.406,1.40603,1.40563,1.40569,67600001.0
2006-06-20 22:16:00,1.40558,1.40567,1.40539,1.40539,44600000.0
2006-06-20 22:17:00,1.40567,1.40572,1.40547,1.40559,34600000.0
2006-06-20 22:18:00,1.40586,1.40586,1.40572,1.40572,24800000.0
2006-06-20 22:19:00,1.40561,1.40577,1.40561,1.40563,32300000.0
2006-06-20 22:20:00,1.40565,1.40576,1.40549,1.40576,45400000.0
2006-06-20 22:21:00,1.40554,1.40591,1.40543,1.40576,40000000.0
2006-06-20 22:22:00,1.40587,1.40587,1.40564,1.40577,52600000.0
2006-06-20 22:23:00,1.40585,1.40592,1.40555,1.40555,32800000.0
2006-06-20 22:24:00,1.40586,1.40586,1.40553,1.40574,45900000.0
2006-06-20 22:25:00,1.40562,1.40572,1.40552,1.40567,25400000.0
2006-06-20 22:26:00,1.4055,1.40574,1.4055,1.40573,42300001.0
2006-06-20 22:27:00,1.4055,1.40562,1.40518,1.4055,31000000.0
2006-06-20 22:28:00,1.4054,1.40562,1.40537,1.4055,46400000.0
2006-06-20 22:29:00,1.40555,1.40565,1.4054,1.40555,23400000.0
2006-06-20 22:30:00,1.40555,1.4056,1.40543,1.40546,52900000.0
2006-06-20 22:31:00,1.4056,1.40563,1.40495,1.40555,30600000.0
2006-06-20 22:32:00,1.40548,1.40566,1.4054,1.40566,47200000.0
2006-06-20 22:33:00,1.40554,1.40574,1.40554,1.40562,48600000.0
2006-06-20 22:34:00,1.40551,1.4056,1.40522,1.40539,73000001.0
2006-06-20 22:35:00,1.40544,1.40561,1.40544,1.40545,45300000.0
2006-06-20 22:36:00,1.40551,1.40557,1.40491,1.40491,57600000.0
2006-06-20 22:37:00,1.40544,1.4055,1.4053,1.4054,56200000.0
2006-06-20 22:38:00,1.40529,1.4055,1.40528,1.40541,69500000.0
2006-06-20 22:39:00,1.40533,1.40545,1.40522,1.40544,26200000.0
2006-06-20 22:40:00,1.40571,1.40571,1.40534,1.40534,46800000.0
2006-06-20 22:41:00,1.40591,1.40591,1.40569,1.40586,33900000.0
2006-06-20 22:42:00,1.40595,1.40602,1.40579,1.40599,51300000.0
2006-06-20 22:43:00,1.40605,1.40613,1.40593,1.40608,30400000.0
2006-06-20 22:44:00,1.40594,1.40606,1.40586,1.40606,41600000.0
2006-06-20 22:45:00,1.406,1.40608,1.40588,1.40608,44800000.0
2006-06-20 22:46:00,1.406,1.40612,1.40576,1.40597,42700000.0
2006-06-20 22:47:00,1.40603,1.40603,1.40576,1.40583,48200000.0
2006-06-20 22:48:00,1.4057,1.40601,1.4057,1.40589,39600000.0
2006-06-20 22:49:00,1.40579,1.40596,1.40556,1.40581,22000000.0
2006-06-20 22:50:00,1.4059,1.40608,1.40576,1.40594,29800000.0
2006-06-20 22:51:00,1.40599,1.4061,1.40582,1.40604,24400000.0
2006-06-20 22:52:00,1.40612,1.40622,1.40596,1.40599,21800000.0
2006-06-20 22:53:00,1.40611,1.40627,1.40576,1.40625,35600000.0
2006-06-20 22:54:00,1.40617,1.40624,1.40595,1.40624,35000000.0
2006-06-20 22:55:00,1.40678,1.40704,1.40664,1.40664,28000000.0
2006-06-20 22:56:00,1.40683,1.4069,1.40666,1.4069,32200000.0
2006-06-20 22:57:00,1.40688,1.40696,1.40655,1.40655,45400000.0
2006-06-20 22:58:00,1.40672,1.40672,1.40662,1.40663,23400000.0
2006-06-20 22:59:00,1.40669,1.40674,1.40652,1.40669,45000000.0
2006-06-20 23:00:00,1.40664,1.40674,1.40646,1.40646,18000000.0
2006-06-20 23:01:00,1.4068,1.4068,1.4068,1.4068,48700000.0
2006-06-20 23:02:00,1.4067,1.4067,1.4062,1.4062,48700000.0
2006-06-20 23:03:00,1.4063,1.4065,1.4056,1.4056,48700000.0
2006-06-20 23:04:00,1.4065,1.4065,1.4061,1.4064,48700000.0
2006-06-20 23:05:00,1.4068,1.407,1.4067,1.4069,48700000.0
2006-06-20 23:06:00,1.4068,1.4068,1.4067,1.4067,48700000.0
2006-06-20 23:07:00,1.4065,1.4065,1.406,1.4063,48700000.0
2006-06-20 23:09:00,1.4065,1.407,1.4065,1.4066,48700000.0
2006-06-20 23:10:00,1.4063,1.4064,1.4063,1.4064,48700000.0
2006-06-20 23:11:00,1.4065,1.4065,1.4063,1.4063,48700000.0
2006-06-20 23:12:00,1.4062,1.4063,1.4062,1.4063,48700000.0
2006-06-20 23:13:00,1.4062,1.4062,1.4062,1.4062,48700000.0
2006-06-20 23:14:00,1.4064,1.4064,1.4063,1.4064,48700000.0
2006-06-20 23:16:00,1.4066,1.4066,1.4066,1.4066,48700000.0
2006-06-20 23:17:00,1.4063,1.4066,1.4063,1.4065,48700000.0
2006-06-20 23:18:00,1.4066,1.4066,1.4065,1.4065,48700000.0
2006-06-20 23:20:00,1.4069,1.4069,1.4062,1.4062,48700000.0
2006-06-20 23:21:00,1.4064,1.4064,1.4061,1.4061,48700000.0
2006-06-20 23:22:00,1.4062,1.4063,1.4062,1.4062,48700000.0
2006-06-20 23:23:00,1.4063,1.4063,1.4063,1.4063,48700000.0
2006-06-20 23:24:00,1.4065,1.4065,1.4063,1.4065,48700000.0
2006-06-20 23:25:00,1.4066,1.4066,1.4066,1.4066,48700000.0
2006-06-20 23:26:00,1.4064,1.4065,1.4064,1.4065,48700000.0
2006-06-20 23:28:00,1.4068,1.4068,1.4065,1.4065,48700000.0
2006-06-20 23:29:00,1.40667,1.40703,1.40617,1.40627,48700000.0
2006-06-20 23:30:00,1.40611,1.4064,1.40611,1.40621,40400000.0
2006-06-20 23:31:00,1.40606,1.40606,1.40541,1.40589,21600000.0
2006-06-20 23:32:00,1.40564,1.40581,1.40551,1.40577,29800000.0
2006-06-20 23:33:00,1.40566,1.40581,1.40566,1.40578,28000000.0
2006-06-20 23:34:00,1.40576,1.40576,1.40541,1.40549,36000000.0
2006-06-20 23:35:00,1.40566,1.40566,1.40542,1.40548,15800000.0
2006-06-20 23:36:00,1.40561,1.40564,1.40551,1.40551,27200000.0
2006-06-20 23:37:00,1.40559,1.40561,1.40551,1.40559,23400000.0
2006-06-20 23:38:00,1.40559,1.40567,1.40551,1.40566,58800000.0
2006-06-20 23:39:00,1.40554,1.40565,1.40549,1.40556,42200000.0
2006-06-20 23:40:00,1.40583,1.40583,1.40547,1.40547,64700000.0
2006-06-20 23:41:00,1.40577,1.40618,1.40557,1.40557,31400000.0
2006-06-20 23:42:00,1.40594,1.40594,1.4056,1.40568,17200000.0
2006-06-20 23:43:00,1.40573,1.4058,1.40527,1.40569,37200000.0
2006-06-20 23:44:00,1.40579,1.40579,1.40551,1.40562,34200000.0
2006-06-20 23:45:00,1.40554,1.40593,1.4054,1.40569,44800000.0
2006-06-20 23:46:00,1.40579,1.40579,1.40556,1.40569,47100000.0
2006-06-20 23:47:00,1.40575,1.40576,1.40552,1.40569,44000000.0
2006-06-20 23:48:00,1.40573,1.40581,1.40553,1.40562,75000001.0
2006-06-20 23:49:00,1.40571,1.40578,1.40539,1.40561,28600000.0
2006-06-20 23:50:00,1.40562,1.40568,1.40535,1.40558,20800000.0
2006-06-20 23:51:00,1.40568,1.40568,1.40531,1.40543,54200000.0
2006-06-20 23:52:00,1.40546,1.40546,1.40511,1.40541,30400000.0
2006-06-20 23:53:00,1.40561,1.40561,1.40531,1.40551,32400000.0
2006-06-20 23:54:00,1.40551,1.40556,1.40486,1.40486,43500000.0
2006-06-20 23:55:00,1.40528,1.40552,1.40528,1.40552,36100000.0
2006-06-20 23:56:00,1.40556,1.40556,1.40526,1.40538,36500000.0
2006-06-20 23:57:00,1.40541,1.40549,1.40536,1.40549,44400000.0
2006-06-20 23:58:00,1.40541,1.40554,1.40511,1.40546,30300000.0
2006-06-20 23:59:00,1.40589,1.40606,1.40575,1.4058,41400000.0
2006-06-21 00:00:00,1.406,1.40643,1.40597,1.40638,45000000.0
2006-06-21 00:01:00,1.40653,1.40653,1.4063,1.4065,37200000.0
2006-06-21 00:02:00,1.4065,1.4065,1.40603,1.40642,46000000.0
2006-06-21 00:03:00,1.4064,1.4065,1.4063,1.40635,38700000.0
2006-06-21 00:04:00,1.4063,1.40645,1.4063,1.40645,34300000.0
2006-06-21 00:05:00,1.4065,1.4065,1.40627,1.40627,25600000.0
2006-06-21 00:06:00,1.40638,1.40657,1.40638,1.40657,29900000.0
2006-06-21 00:07:00,1.40646,1.40666,1.40642,1.40652,23800000.0
2006-06-21 00:08:00,1.4066,1.40662,1.40622,1.40643,58800000.0
2006-06-21 00:09:00,1.40626,1.40631,1.40598,1.406,45100000.0
2006-06-21 00:10:00,1.406,1.406,1.40579,1.40579,18400000.0
2006-06-21 00:11:00,1.40584,1.40591,1.40568,1.4059,19200000.0
2006-06-21 00:12:00,1.40596,1.40596,1.40566,1.40566,33100000.0
2006-06-21 00:13:00,1.40583,1.40586,1.40548,1.40583,32400000.0
2006-06-21 00:14:00,1.40578,1.406,1.40568,1.406,43400000.0
2006-06-21 00:15:00,1.40579,1.40594,1.40579,1.40579,31400000.0
2006-06-21 00:16:00,1.40592,1.40599,1.40576,1.40579,44400001.0
2006-06-21 00:17:00,1.40579,1.40599,1.40579,1.40599,35300000.0
2006-06-21 00:18:00,1.40604,1.4062,1.40593,1.40593,28900000.0
2006-06-21 00:19:00,1.40604,1.40611,1.40596,1.40611,40200000.0
2006-06-21 00:20:00,1.40615,1.40639,1.40592,1.40592,28400000.0
2006-06-21 00:21:00,1.40617,1.40624,1.40602,1.40611,35000000.0
2006-06-21 00:22:00,1.40596,1.40617,1.40596,1.40609,40600000.0
2006-06-21 00:23:00,1.40601,1.40613,1.40556,1.40596,61400000.0
2006-06-21 00:24:00,1.40611,1.40619,1.40597,1.40619,30600000.0
2006-06-21 00:25:00,1.4061,1.40627,1.406,1.40615,43200000.0
2006-06-21 00:26:00,1.40619,1.40629,1.40605,1.4062,44800000.0
2006-06-21 00:27:00,1.40622,1.40622,1.40609,1.40614,42600000.0
2006-06-21 00:28:00,1.40624,1.40632,1.40602,1.40615,44200000.0
2006-06-21 00:29:00,1.40612,1.40622,1.406,1.40607,35800000.0
2006-06-21 00:30:00,1.40582,1.40618,1.40582,1.40618,46000000.0
2006-06-21 00:31:00,1.4063,1.4063,1.40615,1.40619,35200000.0
2006-06-21 00:32:00,1.40619,1.40639,1.40612,1.40617,48000000.0
2006-06-21 00:33:00,1.40634,1.40634,1.40609,1.40634,23200000.0
2006-06-21 00:34:00,1.40621,1.40629,1.40608,1.40608,37100000.0
2006-06-21 00:35:00,1.40644,1.40644,1.40624,1.40639,45000000.0
2006-06-21 00:36:00,1.40634,1.40634,1.40619,1.40627,33400000.0
2006-06-21 00:37:00,1.40634,1.40634,1.40619,1.40619,25800000.0
2006-06-21 00:38:00,1.40618,1.4062,1.40604,1.40608,36100000.0
2006-06-21 00:39:00,1.40633,1.40657,1.4062,1.40633,47400000.0
2006-06-21 00:40:00,1.40636,1.40646,1.40626,1.40646,32200000.0
2006-06-21 00:41:00,1.40646,1.40646,1.40611,1.40631,30200000.0
2006-06-21 00:42:00,1.40631,1.40643,1.40629,1.40639,23400000.0
2006-06-21 00:43:00,1.40618,1.40646,1.40594,1.40646,32000000.0
2006-06-21 00:44:00,1.40646,1.40646,1.40633,1.40641,31800000.0
2006-06-21 00:45:00,1.4064,1.4064,1.40612,1.4062,54500000.0
2006-06-21 00:46:00,1.40627,1.40635,1.40617,1.40635,26600000.0
2006-06-21 00:47:00,1.40628,1.40635,1.40615,1.40625,47200000.0
2006-06-21 00:48:00,1.406,1.40638,1.406,1.4062,32600000.0
2006-06-21 00:49:00,1.4063,1.40633,1.40603,1.40625,38700000.0
2006-06-21 00:50:00,1.40629,1.40649,1.40624,1.40643,24300000.0
2006-06-21 00:51:00,1.40641,1.40651,1.40629,1.40646,30400000.0
2006-06-21 00:52:00,1.40631,1.40646,1.40626,1.40646,43000000.0
2006-06-21 00:53:00,1.4062,1.40651,1.40617,1.40651,56600000.0
2006-06-21 00:54:00,1.40608,1.40649,1.40608,1.40649,32200000.0
2006-06-21 00:55:00,1.40648,1.40648,1.40593,1.40639,33200000.0
2006-06-21 00:56:00,1.40641,1.40648,1.40626,1.40639,40800000.0
2006-06-21 00:57:00,1.40654,1.40657,1.40634,1.40634,27000000.0
2006-06-21 00:58:00,1.40651,1.40651,1.4062,1.4062,41500000.0
2006-06-21 00:59:00,1.40643,1.40643,1.40624,1.40636,30600000.0
2006-06-21 01:00:00,1.40629,1.40636,1.40614,1.40619,27700000.0
2006-06-21 01:01:00,1.4062,1.40638,1.40611,1.40618,36400000.0
2006-06-21 01:02:00,1.40657,1.40667,1.40617,1.40617,41700000.0
2006-06-21 01:03:00,1.40654,1.40661,1.40635,1.40653,35200000.0
2006-06-21 01:04:00,1.40655,1.40666,1.40653,1.40655,43700000.0
2006-06-21 01:05:00,1.4066,1.40668,1.40648,1.40655,50700000.0
2006-06-21 01:06:00,1.40665,1.40678,1.40655,1.40675,66800000.0
2006-06-21 01:07:00,1.40665,1.40665,1.40639,1.40646,36600000.0
2006-06-21 01:08:00,1.4066,1.40675,1.40628,1.40628,25400000.0
2006-06-21 01:09:00,1.40661,1.40661,1.40635,1.40641,21200000.0
2006-06-21 01:10:00,1.40633,1.40646,1.40608,1.40638,49700000.0
2006-06-21 01:11:00,1.40644,1.40661,1.40644,1.40661,27400000.0
2006-06-21 01:12:00,1.40648,1.40665,1.40622,1.40647,25800000.0
2006-06-21 01:13:00,1.40662,1.40681,1.40638,1.40681,41800000.0
2006-06-21 01:14:00,1.40664,1.40675,1.40648,1.40674,42600000.0
2006-06-21 01:15:00,1.4068,1.4068,1.40649,1.40672,32800000.0
2006-06-21 01:16:00,1.40666,1.4069,1.40657,1.4068,77200002.0
2006-06-21 01:17:00,1.4069,1.40692,1.40672,1.40687,33200000.0
2006-06-21 01:18:00,1.40685,1.40705,1.40662,1.40692,41800001.0
2006-06-21 01:19:00,1.40675,1.4069,1.4067,1.40673,37400000.0
2006-06-21 01:20:00,1.40688,1.40691,1.40623,1.40691,33200000.0
2006-06-21 01:21:00,1.40678,1.40716,1.40678,1.40682,32600000.0
2006-06-21 01:22:00,1.40676,1.40689,1.40659,1.40679,20400000.0
2006-06-21 01:23:00,1.40675,1.40685,1.4066,1.4066,41000000.0
2006-06-21 01:24:00,1.40686,1.40694,1.40672,1.40686,31400000.0
2006-06-21 01:25:00,1.40682,1.40696,1.40662,1.4068,47400000.0
2006-06-21 01:26:00,1.40671,1.40694,1.40669,1.40684,32600000.0
2006-06-21 01:27:00,1.40684,1.40696,1.40671,1.40696,22000000.0
2006-06-21 01:28:00,1.40687,1.40702,1.40657,1.40684,51500000.0
2006-06-21 01:29:00,1.40684,1.40686,1.40677,1.40682,20400000.0
2006-06-21 01:30:00,1.40696,1.40696,1.4065,1.40684,53000001.0
2006-06-21 01:31:00,1.4068,1.40702,1.4068,1.40702,34400000.0
2006-06-21 01:32:00,1.40693,1.40721,1.40677,1.40699,30400000.0
2006-06-21 01:33:00,1.40705,1.40716,1.40693,1.40708,43200000.0
2006-06-21 01:34:00,1.40701,1.40706,1.40658,1.40696,33000000.0
2006-06-21 01:35:00,1.40694,1.40711,1.40672,1.40672,52900000.0
2006-06-21 01:36:00,1.407,1.40712,1.407,1.40701,37600000.0
2006-06-21 01:37:00,1.40679,1.40686,1.40619,1.40638,37600000.0
2006-06-21 01:38:00,1.40612,1.40641,1.40606,1.40627,35600000.0
2006-06-21 01:39:00,1.40607,1.40619,1.40567,1.40615,29400000.0
2006-06-21 01:40:00,1.40606,1.40617,1.40601,1.40611,24400000.0
2006-06-21 01:41:00,1.40604,1.40623,1.40595,1.40601,41400000.0
2006-06-21 01:42:00,1.40608,1.40618,1.40588,1.40608,37600000.0
2006-06-21 01:43:00,1.40608,1.40613,1.40556,1.40603,23200000.0
2006-06-21 01:44:00,1.40608,1.40608,1.40576,1.40603,36600000.0
2006-06-21 01:45:00,1.40603,1.40619,1.40594,1.40611,45400001.0
2006-06-21 01:46:00,1.40625,1.40642,1.40612,1.40624,28900000.0
2006-06-21 01:47:00,1.40633,1.40655,1.40626,1.40626,27000000.0
2006-06-21 01:48:00,1.4064,1.4065,1.40605,1.40605,31000000.0
2006-06-21 01:49:00,1.40643,1.4065,1.40596,1.40638,29800000.0
2006-06-21 01:50:00,1.4063,1.40648,1.40597,1.40644,24400000.0
2006-06-21 01:51:00,1.40649,1.40649,1.40634,1.40636,26200000.0
2006-06-21 01:52:00,1.40656,1.40661,1.40636,1.40636,33000000.0
2006-06-21 01:53:00,1.40652,1.40654,1.40642,1.40644,28800000.0
2006-06-21 01:54:00,1.40644,1.40654,1.40641,1.40649,26200000.0
2006-06-21 01:55:00,1.40644,1.40659,1.40634,1.40634,42100000.0
2006-06-21 01:56:00,1.40653,1.40682,1.40653,1.40662,44400000.0
2006-06-21 01:57:00,1.40657,1.40677,1.40652,1.40671,44800000.0
2006-06-21 01:58:00,1.4066,1.4066,1.40619,1.4062,23200000.0
2006-06-21 01:59:00,1.40649,1.40657,1.40644,1.40654,47200001.0
2006-06-21 02:00:00,1.40626,1.40659,1.40626,1.40634,25600000.0
2006-06-21 02:01:00,1.40609,1.40609,1.4056,1.40565,61200000.0
2006-06-21 02:02:00,1.40558,1.40616,1.40558,1.40583,93400000.0
2006-06-21 02:03:00,1.40584,1.40593,1.40549,1.40555,60000000.0
2006-06-21 02:04:00,1.40554,1.40555,1.40539,1.40539,74000001.0
2006-06-21 02:05:00,1.40536,1.40538,1.40528,1.40532,52400000.0
2006-06-21 02:06:00,1.40553,1.40566,1.4053,1.40563,64900000.0
2006-06-21 02:07:00,1.40565,1.40574,1.40532,1.40564,175300000.0
2006-06-21 02:08:00,1.40561,1.40571,1.40561,1.40566,50000000.0
2006-06-21 02:09:00,1.40564,1.40584,1.4054,1.40558,188500000.0
2006-06-21 02:10:00,1.40521,1.40557,1.40521,1.40521,149700000.0
2006-06-21 02:11:00,1.40521,1.40529,1.40521,1.40529,42200000.0
2006-06-21 02:12:00,1.40529,1.40537,1.40526,1.40537,46400000.0
2006-06-21 02:13:00,1.40523,1.40531,1.40522,1.4053,34600000.0
2006-06-21 02:14:00,1.4053,1.4054,1.40506,1.4054,139400000.0
2006-06-21 02:15:00,1.40542,1.40549,1.40524,1.40537,219300000.0
2006-06-21 02:16:00,1.40562,1.40575,1.40549,1.40575,47700000.0
2006-06-21 02:17:00,1.40561,1.40579,1.40527,1.40547,217000002.0
2006-06-21 02:18:00,1.40561,1.40592,1.40523,1.40572,38800000.0
2006-06-21 02:19:00,1.40583,1.40583,1.40556,1.40565,41800000.0
2006-06-21 02:20:00,1.40582,1.40601,1.40574,1.40592,51600000.0
2006-06-21 02:21:00,1.40566,1.406,1.40566,1.4059,43600000.0
2006-06-21 02:22:00,1.40552,1.40557,1.40552,1.40557,25400000.0
2006-06-21 02:23:00,1.40575,1.40577,1.40553,1.40553,44300000.0
2006-06-21 02:24:00,1.40547,1.40565,1.4054,1.40563,35200000.0
2006-06-21 02:25:00,1.40554,1.40581,1.40546,1.40547,118100000.0
2006-06-21 02:26:00,1.40527,1.40578,1.40516,1.40578,84600000.0
2006-06-21 02:27:00,1.40583,1.40586,1.40568,1.40573,73500000.0
2006-06-21 02:28:00,1.4057,1.40578,1.40563,1.40566,34500000.0
2006-06-21 02:29:00,1.40584,1.40584,1.40544,1.40563,56600000.0
2006-06-21 02:30:00,1.4056,1.40567,1.40546,1.40566,31400000.0
2006-06-21 02:31:00,1.40549,1.40559,1.40539,1.40542,57400000.0
2006-06-21 02:32:00,1.40565,1.40587,1.4055,1.40579,60900001.0
2006-06-21 02:33:00,1.4056,1.40563,1.40545,1.40559,196900000.0
2006-06-21 02:34:00,1.40596,1.40596,1.40576,1.40593,44200000.0
2006-06-21 02:35:00,1.40587,1.40587,1.40535,1.40538,84200001.0
2006-06-21 02:36:00,1.40568,1.40577,1.40556,1.40572,24800000.0
2006-06-21 02:37:00,1.40546,1.40553,1.40543,1.40543,92200000.0
2006-06-21 02:38:00,1.40556,1.40579,1.40551,1.40579,46600000.0
2006-06-21 02:39:00,1.40573,1.40573,1.40549,1.40555,41200000.0
2006-06-21 02:40:00,1.40562,1.40581,1.40558,1.40567,42400000.0
2006-06-21 02:41:00,1.40569,1.40584,1.40567,1.40567,29600000.0
2006-06-21 02:42:00,1.40576,1.40579,1.40571,1.40571,37000001.0
2006-06-21 02:43:00,1.40567,1.40577,1.40561,1.40577,45200000.0
2006-06-21 02:44:00,1.40576,1.40585,1.40559,1.40579,38300000.0
2006-06-21 02:45:00,1.40514,1.4054,1.40514,1.40534,40800000.0
2006-06-21 02:46:00,1.40529,1.40546,1.40521,1.40527,180900000.0
2006-06-21 02:47:00,1.40564,1.40588,1.40521,1.40588,219300000.0
2006-06-21 02:48:00,1.40554,1.40579,1.40548,1.40569,112100000.0
2006-06-21 02:49:00,1.40559,1.40582,1.40535,1.40542,68400000.0
2006-06-21 02:50:00,1.40565,1.40582,1.40537,1.40582,83000000.0
2006-06-21 02:51:00,1.40541,1.40555,1.40528,1.4055,60600000.0
2006-06-21 02:52:00,1.40578,1.40578,1.40561,1.4057,47600000.0
2006-06-21 02:53:00,1.40575,1.40582,1.4055,1.40564,23200000.0
2006-06-21 02:54:00,1.40585,1.40593,1.40563,1.40563,54600000.0
2006-06-21 02:55:00,1.40571,1.40583,1.40548,1.40556,23000000.0
2006-06-21 02:56:00,1.40561,1.40566,1.40558,1.40561,66000000.0
2006-06-21 02:57:00,1.40563,1.40564,1.40561,1.40563,40000000.0
2006-06-21 02:58:00,1.40564,1.40577,1.40563,1.40567,77500000.0
2006-06-21 02:59:00,1.40555,1.40563,1.40547,1.40547,51000000.0
2006-06-21 03:00:00,1.40553,1.40563,1.40534,1.40543,135000000.0
2006-06-21 03:01:00,1.40552,1.40556,1.40546,1.40552,48800001.0
2006-06-21 03:02:00,1.40547,1.4055,1.40536,1.4055,37400000.0
2006-06-21 03:03:00,1.40544,1.40552,1.40541,1.40541,70600000.0
2006-06-21 03:04:00,1.40538,1.4057,1.40524,1.40535,40800000.0
2006-06-21 03:05:00,1.40533,1.40541,1.40525,1.40528,61100000.0
2006-06-21 03:06:00,1.40525,1.40531,1.40518,1.40531,52000000.0
2006-06-21 03:07:00,1.4053,1.40573,1.40523,1.4055,89800000.0
2006-06-21 03:08:00,1.4055,1.4055,1.40495,1.40504,49600000.0
2006-06-21 03:09:00,1.40537,1.40551,1.40508,1.40551,48600001.0
2006-06-21 03:10:00,1.40502,1.40545,1.40502,1.40545,39700000.0
2006-06-21 03:11:00,1.40506,1.40507,1.4048,1.40496,52400000.0
2006-06-21 03:12:00,1.40522,1.40525,1.40483,1.40505,34700000.0
2006-06-21 03:13:00,1.40483,1.4052,1.40483,1.40514,54300000.0
2006-06-21 03:14:00,1.40511,1.40531,1.40486,1.40521,38600000.0
2006-06-21 03:15:00,1.40493,1.40527,1.40493,1.40524,54200000.0
2006-06-21 03:16:00,1.40527,1.4054,1.40502,1.40537,43600000.0
2006-06-21 03:17:00,1.40539,1.40563,1.40505,1.40563,54100000.0
2006-06-21 03:18:00,1.40557,1.40576,1.40528,1.40576,44600001.0
2006-06-21 03:19:00,1.40588,1.40599,1.40575,1.40597,30600000.0
2006-06-21 03:20:00,1.40553,1.40588,1.40541,1.40582,45000000.0
2006-06-21 03:21:00,1.40554,1.40557,1.40554,1.40557,46000000.0
2006-06-21 03:22:00,1.40543,1.40543,1.40528,1.40531,72800000.0
2006-06-21 03:23:00,1.40535,1.40543,1.4053,1.40535,69000000.0
2006-06-21 03:24:00,1.40541,1.40551,1.40541,1.40547,59900000.0
2006-06-21 03:25:00,1.40601,1.40606,1.40567,1.40581,37000000.0
2006-06-21 03:26:00,1.40562,1.40574,1.40555,1.40559,156800000.0
2006-06-21 03:27:00,1.40569,1.4057,1.40553,1.4057,87200000.0
2006-06-21 03:28:00,1.40571,1.40576,1.40565,1.40571,45200000.0
2006-06-21 03:29:00,1.40569,1.40569,1.4056,1.40564,42400000.0
2006-06-21 03:30:00,1.40562,1.40564,1.40543,1.40559,61400000.0
2006-06-21 03:31:00,1.4055,1.40595,1.40549,1.40595,27000000.0
2006-06-21 03:32:00,1.40607,1.4062,1.40592,1.406,35000000.0
2006-06-21 03:33:00,1.4058,1.40592,1.4058,1.40592,44700000.0
2006-06-21 03:34:00,1.40632,1.40643,1.40591,1.40591,52000000.0
2006-06-21 03:35:00,1.40586,1.40596,1.40561,1.40586,80800000.0
2006-06-21 03:36:00,1.40608,1.40641,1.40585,1.4064,42400000.0
2006-06-21 03:37:00,1.40648,1.40666,1.4063,1.4065,28200000.0
2006-06-21 03:38:00,1.40655,1.40662,1.40632,1.40646,28900000.0
2006-06-21 03:39:00,1.40604,1.40604,1.40585,1.40585,70600000.0
2006-06-21 03:40:00,1.40563,1.40617,1.40555,1.40615,139600000.0
2006-06-21 03:41:00,1.40614,1.40639,1.40614,1.40639,84100000.0
2006-06-21 03:42:00,1.40636,1.40644,1.4063,1.40644,98100000.0
2006-06-21 03:43:00,1.40639,1.40677,1.40639,1.40677,25400000.0
2006-06-21 03:44:00,1.40651,1.40673,1.40643,1.40656,49300000.0
2006-06-21 03:45:00,1.4065,1.40674,1.40642,1.40674,46900001.0
2006-06-21 03:46:00,1.40625,1.40633,1.40609,1.40612,58800001.0
2006-06-21 03:47:00,1.40619,1.40652,1.40619,1.40637,29400000.0
2006-06-21 03:48:00,1.40676,1.40689,1.40638,1.40652,36500000.0
2006-06-21 03:49:00,1.40654,1.40654,1.40617,1.40617,42200000.0
2006-06-21 03:50:00,1.40631,1.40649,1.40604,1.40604,122800000.0
2006-06-21 03:51:00,1.40621,1.40635,1.40621,1.40622,38600000.0
2006-06-21 03:52:00,1.40616,1.40629,1.40594,1.40594,119400002.0
2006-06-21 03:53:00,1.40591,1.40599,1.4057,1.40588,49900000.0
2006-06-21 03:54:00,1.40584,1.40625,1.40582,1.40592,42300000.0
2006-06-21 03:55:00,1.40628,1.40628,1.40592,1.40618,38100000.0
2006-06-21 03:56:00,1.40623,1.40647,1.40623,1.40632,31000000.0
2006-06-21 03:57:00,1.40582,1.40595,1.40579,1.40587,145500001.0
2006-06-21 03:58:00,1.40582,1.4066,1.40582,1.40584,272500002.0
2006-06-21 03:59:00,1.40615,1.40646,1.40607,1.40613,166000001.0
2006-06-21 04:00:00,1.40619,1.40634,1.40614,1.40617,73800000.0
2006-06-21 04:01:00,1.40613,1.40647,1.40598,1.40647,139500000.0
2006-06-21 04:02:00,1.40647,1.40647,1.40609,1.40613,137700000.0
2006-06-21 04:03:00,1.40623,1.40623,1.40595,1.40616,85600001.0
2006-06-21 04:04:00,1.40602,1.40625,1.40602,1.40625,119600000.0
2006-06-21 04:05:00,1.4065,1.4079,1.4065,1.40736,201200000.0
2006-06-21 04:06:00,1.40672,1.40716,1.40655,1.40675,109900000.0
2006-06-21 04:07:00,1.40685,1.40704,1.40677,1.40692,143900000.0
2006-06-21 04:08:00,1.40737,1.40744,1.40703,1.40744,44300000.0
2006-06-21 04:09:00,1.40741,1.40741,1.4068,1.40685,26300000.0
2006-06-21 04:10:00,1.40663,1.40663,1.40624,1.40639,110100000.0
2006-06-21 04:11:00,1.40674,1.40721,1.40673,1.40694,56600000.0
2006-06-21 04:12:00,1.40685,1.40692,1.40677,1.40686,69600000.0
2006-06-21 04:13:00,1.40686,1.40703,1.40683,1.40685,72400000.0
2006-06-21 04:14:00,1.40686,1.40694,1.40676,1.40694,79300000.0
2006-06-21 04:15:00,1.40706,1.40731,1.40674,1.40703,56400000.0
2006-06-21 04:16:00,1.40702,1.40714,1.40665,1.40665,84700000.0
2006-06-21 04:17:00,1.40661,1.40683,1.40661,1.40671,54500000.0
2006-06-21 04:18:00,1.40672,1.40703,1.40672,1.40678,115800001.0
2006-06-21 04:19:00,1.40695,1.40718,1.40695,1.40716,61700000.0
2006-06-21 04:20:00,1.40727,1.40746,1.40715,1.40715,190800001.0
2006-06-21 04:21:00,1.4073,1.4073,1.40687,1.40688,39200000.0
2006-06-21 04:22:00,1.40702,1.40751,1.40702,1.40741,32800000.0
2006-06-21 04:23:00,1.40687,1.40688,1.40682,1.40682,21800000.0
2006-06-21 04:24:00,1.40685,1.40703,1.40685,1.407,133600000.0
2006-06-21 04:25:00,1.40691,1.40753,1.40683,1.40695,227700001.0
2006-06-21 04:26:00,1.40693,1.40693,1.4066,1.4066,133300000.0
2006-06-21 04:27:00,1.4067,1.40716,1.4067,1.40686,70900001.0
2006-06-21 04:28:00,1.40685,1.40689,1.4067,1.40684,65800000.0
2006-06-21 04:29:00,1.40681,1.40736,1.40674,1.40727,69100000.0
2006-06-21 04:30:00,1.40691,1.40745,1.40691,1.40722,75800000.0
2006-06-21 04:31:00,1.4071,1.40724,1.4069,1.40717,24800000.0
2006-06-21 04:32:00,1.40728,1.40728,1.40718,1.40728,28400000.0
2006-06-21 04:33:00,1.40744,1.40773,1.40735,1.40773,41000000.0
2006-06-21 04:34:00,1.40757,1.40757,1.40725,1.40736,37400000.0
2006-06-21 04:35:00,1.40708,1.40721,1.40688,1.40688,46000000.0
2006-06-21 04:36:00,1.40716,1.40762,1.4068,1.40732,188300001.0
2006-06-21 04:37:00,1.4072,1.40748,1.40697,1.40741,138200000.0
2006-06-21 04:38:00,1.40747,1.40747,1.40725,1.40741,48400000.0
2006-06-21 04:39:00,1.40713,1.40724,1.40698,1.40699,68500000.0
2006-06-21 04:40:00,1.40698,1.40732,1.40698,1.40732,51400000.0
2006-06-21 04:41:00,1.40717,1.40744,1.40708,1.40716,47800000.0
2006-06-21 04:42:00,1.40698,1.40705,1.40684,1.40705,53800000.0
2006-06-21 04:43:00,1.40714,1.40714,1.40692,1.40701,56900000.0
2006-06-21 04:44:00,1.40704,1.40747,1.40702,1.40747,49200000.0
2006-06-21 04:45:00,1.40764,1.40785,1.40742,1.40765,45600000.0
2006-06-21 04:46:00,1.40743,1.40758,1.40737,1.40737,52600000.0
2006-06-21 04:47:00,1.4074,1.4079,1.4074,1.4079,63800000.0
2006-06-21 04:48:00,1.40774,1.40809,1.40748,1.40757,53000000.0
2006-06-21 04:49:00,1.40749,1.40777,1.40729,1.40729,72700000.0
2006-06-21 04:50:00,1.40764,1.40767,1.40739,1.40747,50600000.0
2006-06-21 04:51:00,1.40728,1.40728,1.40728,1.40728,30500000.0
2006-06-21 04:52:00,1.40727,1.40779,1.40715,1.40775,33900000.0
2006-06-21 04:53:00,1.40779,1.40794,1.40754,1.40764,37200000.0
2006-06-21 04:54:00,1.40714,1.40736,1.4071,1.4071,48200000.0
2006-06-21 04:55:00,1.4075,1.40753,1.40719,1.40753,28400000.0
2006-06-21 04:56:00,1.40715,1.40741,1.40715,1.4073,74800001.0
2006-06-21 04:57:00,1.40704,1.4075,1.40704,1.40706,42000000.0
2006-06-21 04:58:00,1.40707,1.40753,1.40705,1.4075,42400000.0
2006-06-21 04:59:00,1.40732,1.40757,1.40732,1.40732,94800000.0
2006-06-21 05:00:00,1.40777,1.40793,1.40751,1.40789,37600000.0
2006-06-21 05:01:00,1.40794,1.408,1.40778,1.408,33700000.0
2006-06-21 05:02:00,1.40799,1.40839,1.40799,1.40828,30400000.0
2006-06-21 05:03:00,1.40796,1.40819,1.4078,1.408,156400000.0
2006-06-21 05:04:00,1.40806,1.40806,1.40778,1.40778,174000000.0
2006-06-21 05:05:00,1.40771,1.40775,1.4076,1.40761,148900000.0
2006-06-21 05:06:00,1.4077,1.4077,1.40746,1.40763,223300000.0
2006-06-21 05:07:00,1.40741,1.40786,1.40726,1.40726,266400000.0
2006-06-21 05:08:00,1.40749,1.40749,1.40718,1.4072,298600001.0
2006-06-21 05:09:00,1.40711,1.40749,1.40704,1.40717,188800000.0
2006-06-21 05:10:00,1.40734,1.40763,1.40734,1.40762,239900001.0
2006-06-21 05:11:00,1.40746,1.40764,1.40744,1.40754,156400000.0
2006-06-21 05:12:00,1.40756,1.40756,1.40743,1.40743,111400001.0
2006-06-21 05:13:00,1.40741,1.40776,1.4073,1.40734,161400001.0
2006-06-21 05:14:00,1.40712,1.40712,1.40673,1.40673,210200001.0
2006-06-21 05:15:00,1.40677,1.40689,1.40667,1.40682,34500000.0
2006-06-21 05:16:00,1.40674,1.40706,1.40664,1.40698,184300000.0
2006-06-21 05:17:00,1.4072,1.40741,1.40711,1.40731,187200000.0
2006-06-21 05:18:00,1.40752,1.40752,1.40702,1.40705,257000000.0
2006-06-21 05:19:00,1.40676,1.40704,1.40651,1.4066,301200000.0
2006-06-21 05:20:00,1.40662,1.40681,1.40657,1.40673,234200001.0
2006-06-21 05:21:00,1.40674,1.40734,1.40674,1.40728,258900000.0
2006-06-21 05:22:00,1.40733,1.40743,1.40717,1.40743,228000001.0
2006-06-21 05:23:00,1.40733,1.40753,1.40733,1.40741,119600000.0
2006-06-21 05:24:00,1.40746,1.40746,1.40723,1.40734,144000000.0
2006-06-21 05:25:00,1.40752,1.40778,1.40716,1.40716,230300000.0
2006-06-21 05:26:00,1.40718,1.40734,1.40717,1.40727,143500001.0
2006-06-21 05:27:00,1.40751,1.40768,1.4073,1.40758,176400001.0
2006-06-21 05:28:00,1.40758,1.40768,1.40733,1.40758,255400000.0
2006-06-21 05:29:00,1.40751,1.40756,1.40727,1.40734,288200001.0
2006-06-21 05:30:00,1.40727,1.40745,1.40702,1.40702,192000000.0
2006-06-21 05:31:00,1.40709,1.40743,1.40708,1.4071,61000000.0
2006-06-21 05:32:00,1.40723,1.40736,1.40718,1.40728,129800000.0
2006-06-21 05:33:00,1.40729,1.40742,1.40725,1.40725,205900001.0
2006-06-21 05:34:00,1.40719,1.40746,1.40711,1.40714,247400000.0
2006-06-21 05:35:00,1.40734,1.40741,1.40726,1.40736,46100000.0
2006-06-21 05:36:00,1.40713,1.40729,1.40711,1.40716,179900000.0
2006-06-21 05:37:00,1.40719,1.4073,1.40715,1.40716,191800001.0
2006-06-21 05:38:00,1.40711,1.40739,1.4071,1.40717,125200000.0
2006-06-21 05:39:00,1.40716,1.40729,1.4071,1.40723,128000000.0
2006-06-21 05:40:00,1.40713,1.40743,1.40705,1.40743,169300000.0
2006-06-21 05:41:00,1.40738,1.40758,1.40725,1.40735,139800000.0
2006-06-21 05:42:00,1.40741,1.40744,1.40721,1.40731,232700000.0
2006-06-21 05:43:00,1.40746,1.40758,1.40745,1.40756,111900002.0
2006-06-21 05:44:00,1.40762,1.40786,1.40757,1.40767,91300000.0
2006-06-21 05:45:00,1.40772,1.40797,1.40767,1.40773,172100000.0
2006-06-21 05:46:00,1.40749,1.4075,1.40726,1.40731,177800000.0
2006-06-21 05:47:00,1.40734,1.40748,1.4072,1.40748,223700000.0
2006-06-21 05:48:00,1.40735,1.40761,1.40727,1.40752,271700000.0
2006-06-21 05:49:00,1.4075,1.40754,1.40725,1.40732,193500001.0
2006-06-21 05:50:00,1.40734,1.40785,1.4073,1.40758,295500001.0
2006-06-21 05:51:00,1.40757,1.40757,1.40734,1.40742,160200000.0
2006-06-21 05:52:00,1.40743,1.40765,1.40738,1.40765,193400002.0
2006-06-21 05:53:00,1.4076,1.4077,1.40745,1.40745,92200000.0
2006-06-21 05:54:00,1.40755,1.40772,1.4074,1.40765,184400000.0
2006-06-21 05:55:00,1.40755,1.40765,1.4074,1.4075,242300001.0
2006-06-21 05:56:00,1.40748,1.40767,1.40741,1.40748,137800000.0
2006-06-21 05:57:00,1.40734,1.40748,1.4073,1.4073,202600000.0
2006-06-21 05:58:00,1.40725,1.40733,1.40695,1.40696,126700000.0
2006-06-21 05:59:00,1.40718,1.40718,1.40694,1.40699,101800000.0
2006-06-21 06:00:00,1.40695,1.40701,1.40691,1.40699,219100000.0
2006-06-21 06:01:00,1.40697,1.40716,1.40692,1.40701,141100000.0
2006-06-21 06:02:00,1.40696,1.4072,1.40696,1.40711,247300001.0
2006-06-21 06:03:00,1.40725,1.40729,1.40713,1.40721,32500000.0
2006-06-21 06:04:00,1.40714,1.4074,1.40713,1.4074,142000000.0
2006-06-21 06:05:00,1.40745,1.4076,1.40741,1.40743,401900001.0
2006-06-21 06:06:00,1.40744,1.4076,1.40741,1.4076,92600000.0
2006-06-21 06:07:00,1.40767,1.40767,1.40733,1.40762,328000002.0
2006-06-21 06:08:00,1.40749,1.40766,1.40745,1.40765,513900001.0
2006-06-21 06:09:00,1.40755,1.4079,1.40746,1.40769,409400000.0
2006-06-21 06:10:00,1.40791,1.40794,1.40774,1.4078,276400000.0
2006-06-21 06:11:00,1.40783,1.4079,1.40772,1.40782,433100001.0
2006-06-21 06:12:00,1.4078,1.40815,1.40776,1.40815,290800000.0
2006-06-21 06:13:00,1.40808,1.40815,1.40759,1.40759,336100002.0
2006-06-21 06:14:00,1.40771,1.40771,1.40735,1.40741,349200000.0
2006-06-21 06:15:00,1.40743,1.40756,1.40737,1.40756,168300000.0
2006-06-21 06:16:00,1.40764,1.40771,1.40749,1.40771,176400000.0
2006-06-21 06:17:00,1.4074,1.40758,1.4074,1.40751,169300000.0
2006-06-21 06:18:00,1.40745,1.40785,1.40745,1.40763,269600002.0
2006-06-21 06:19:00,1.40765,1.40785,1.40765,1.40773,205400000.0
2006-06-21 06:20:00,1.40767,1.40794,1.40763,1.40767,288400001.0
2006-06-21 06:21:00,1.40789,1.40789,1.40772,1.40782,279500001.0
2006-06-21 06:22:00,1.40777,1.40803,1.40772,1.4078,265400002.0
2006-06-21 06:23:00,1.40765,1.40785,1.40765,1.40771,326300000.0
2006-06-21 06:24:00,1.40763,1.40772,1.4075,1.40758,318900001.0
2006-06-21 06:25:00,1.40753,1.40753,1.40729,1.40729,229900000.0
2006-06-21 06:26:00,1.40723,1.4076,1.40723,1.4076,286400000.0
2006-06-21 06:27:00,1.40749,1.40766,1.40737,1.40766,313700000.0
2006-06-21 06:28:00,1.40767,1.40774,1.40749,1.40758,368300001.0
2006-06-21 06:29:00,1.40755,1.40758,1.4074,1.40741,116400001.0
2006-06-21 06:30:00,1.40749,1.40769,1.40747,1.40765,238600001.0
2006-06-21 06:31:00,1.40771,1.40774,1.40755,1.40763,134500001.0
2006-06-21 06:32:00,1.40762,1.40773,1.40761,1.40761,164000000.0
2006-06-21 06:33:00,1.4077,1.40791,1.40763,1.40774,270800000.0
2006-06-21 06:34:00,1.40774,1.40781,1.40762,1.40771,241200001.0
2006-06-21 06:35:00,1.40757,1.40792,1.40757,1.40775,107500000.0
2006-06-21 06:36:00,1.40788,1.40794,1.40778,1.40778,52000000.0
2006-06-21 06:37:00,1.40768,1.40786,1.40758,1.40784,193200000.0
2006-06-21 06:38:00,1.40792,1.40824,1.40792,1.40799,130700000.0
2006-06-21 06:39:00,1.40809,1.40814,1.40804,1.40809,29400000.0
2006-06-21 06:40:00,1.40802,1.40806,1.40783,1.40793,131100001.0
2006-06-21 06:41:00,1.40792,1.40803,1.40787,1.4079,208500001.0
2006-06-21 06:42:00,1.40782,1.40788,1.40763,1.40778,296100000.0
2006-06-21 06:43:00,1.40771,1.40784,1.40767,1.40775,154600000.0
2006-06-21 06:44:00,1.4078,1.4078,1.40762,1.40766,320400001.0
2006-06-21 06:45:00,1.4077,1.40775,1.4076,1.40775,238000000.0
2006-06-21 06:46:00,1.4077,1.40777,1.40763,1.4077,225400000.0
2006-06-21 06:47:00,1.40768,1.40776,1.40755,1.40765,225200000.0
2006-06-21 06:48:00,1.40749,1.40773,1.40749,1.40758,39600000.0
2006-06-21 06:49:00,1.40758,1.40809,1.40758,1.40767,266800001.0
2006-06-21 06:50:00,1.40772,1.40776,1.40759,1.40764,38600000.0
2006-06-21 06:51:00,1.40781,1.40781,1.40731,1.40759,30200000.0
2006-06-21 06:52:00,1.40746,1.40762,1.40746,1.40747,216100000.0
2006-06-21 06:53:00,1.4075,1.40774,1.4075,1.40765,234100000.0
2006-06-21 06:54:00,1.40781,1.40825,1.40779,1.40794,431800001.0
2006-06-21 06:55:00,1.40802,1.40824,1.40795,1.40813,318300000.0
2006-06-21 06:56:00,1.40809,1.40809,1.40784,1.40784,33000000.0
2006-06-21 06:57:00,1.40789,1.408,1.40788,1.40788,88900000.0
2006-06-21 06:58:00,1.40784,1.40803,1.40776,1.40783,211900000.0
2006-06-21 06:59:00,1.40775,1.40806,1.40771,1.40783,319700000.0
2006-06-21 07:00:00,1.408,1.40801,1.40787,1.40796,134500000.0
2006-06-21 07:01:00,1.40783,1.40798,1.40783,1.40796,285200000.0
2006-06-21 07:02:00,1.40795,1.40816,1.40788,1.40802,363000001.0
2006-06-21 07:03:00,1.40816,1.40822,1.40804,1.40809,148000000.0
2006-06-21 07:04:00,1.40805,1.40821,1.40792,1.40816,387400001.0
2006-06-21 07:05:00,1.40829,1.40829,1.40809,1.40818,153100003.0
2006-06-21 07:06:00,1.40817,1.4082,1.40793,1.40798,205100000.0
2006-06-21 07:07:00,1.40791,1.40802,1.4078,1.40787,215100001.0
2006-06-21 07:08:00,1.40782,1.40782,1.40754,1.40768,301000001.0
2006-06-21 07:09:00,1.40772,1.40774,1.4075,1.40769,180800000.0
2006-06-21 07:10:00,1.40785,1.40788,1.40768,1.40771,427100000.0
2006-06-21 07:11:00,1.40773,1.4078,1.4077,1.40775,374300000.0
2006-06-21 07:12:00,1.40773,1.40788,1.40768,1.40786,276100002.0
2006-06-21 07:13:00,1.40784,1.40785,1.40761,1.40767,300100001.0
2006-06-21 07:14:00,1.40765,1.40772,1.40757,1.40762,559700001.0
2006-06-21 07:15:00,1.40782,1.408,1.40758,1.408,282600000.0
2006-06-21 07:16:00,1.40777,1.40791,1.40774,1.40791,198200001.0
2006-06-21 07:17:00,1.40805,1.40823,1.40786,1.40786,256800001.0
2006-06-21 07:18:00,1.40785,1.40816,1.40782,1.40795,443900002.0
2006-06-21 07:19:00,1.40789,1.40807,1.40776,1.40803,348000001.0
2006-06-21 07:20:00,1.40814,1.40815,1.40783,1.40797,415100000.0
2006-06-21 07:21:00,1.40786,1.40799,1.40779,1.40781,285300001.0
2006-06-21 07:22:00,1.40791,1.40813,1.40784,1.40809,339800000.0
2006-06-21 07:23:00,1.40799,1.40816,1.40784,1.40811,449500000.0
2006-06-21 07:24:00,1.40808,1.40825,1.40804,1.40811,250800001.0
2006-06-21 07:25:00,1.40804,1.40814,1.40792,1.4081,376100002.0
2006-06-21 07:26:00,1.40807,1.40826,1.40798,1.40811,251000000.0
2006-06-21 07:27:00,1.40796,1.4081,1.40779,1.40806,157300000.0
2006-06-21 07:28:00,1.408,1.408,1.40773,1.40786,216300001.0
2006-06-21 07:29:00,1.40785,1.40807,1.40775,1.40779,197600001.0
2006-06-21 07:30:00,1.40781,1.40801,1.40773,1.40776,502700001.0
2006-06-21 07:31:00,1.40762,1.4078,1.40759,1.40775,259800000.0
2006-06-21 07:32:00,1.40782,1.40791,1.40767,1.40782,428900001.0
2006-06-21 07:33:00,1.40775,1.4079,1.40762,1.40769,430700001.0
2006-06-21 07:34:00,1.40775,1.40779,1.40762,1.40769,305500001.0
2006-06-21 07:35:00,1.40767,1.40779,1.40762,1.40763,231500000.0
2006-06-21 07:36:00,1.40761,1.40774,1.40751,1.40768,375400001.0
2006-06-21 07:37:00,1.40762,1.40767,1.40735,1.40741,232500000.0
2006-06-21 07:38:00,1.40737,1.40784,1.40737,1.40784,44500000.0
2006-06-21 07:39:00,1.40757,1.40767,1.40746,1.40758,431200001.0
2006-06-21 07:40:00,1.40752,1.40773,1.40742,1.40748,299100000.0
2006-06-21 07:41:00,1.40744,1.40766,1.40738,1.40754,625600001.0
2006-06-21 07:42:00,1.40753,1.40758,1.40739,1.40751,296600001.0
2006-06-21 07:43:00,1.4075,1.4077,1.40737,1.40742,242500000.0
2006-06-21 07:44:00,1.40743,1.40756,1.40738,1.40746,389200002.0
2006-06-21 07:45:00,1.40751,1.40761,1.40739,1.40744,397600002.0
2006-06-21 07:46:00,1.40749,1.40773,1.40742,1.40757,408900001.0
2006-06-21 07:47:00,1.40767,1.40787,1.40749,1.40756,649200004.0
2006-06-21 07:48:00,1.40753,1.40768,1.4074,1.40745,770800000.0
2006-06-21 07:49:00,1.4075,1.4075,1.40717,1.40722,645800000.0
2006-06-21 07:50:00,1.40731,1.40746,1.40719,1.40729,608200001.0
2006-06-21 07:51:00,1.40742,1.40744,1.40714,1.40736,581300002.0
2006-06-21 07:52:00,1.40738,1.4075,1.40728,1.40735,486500001.0
2006-06-21 07:53:00,1.40729,1.40754,1.40717,1.40743,602700001.0
2006-06-21 07:54:00,1.4074,1.40755,1.40728,1.40738,427400000.0
2006-06-21 07:55:00,1.40723,1.40747,1.4072,1.40727,378700000.0
2006-06-21 07:56:00,1.40708,1.40725,1.40685,1.40688,681100001.0
2006-06-21 07:57:00,1.40687,1.407,1.40663,1.40676,570500001.0
2006-06-21 07:58:00,1.40672,1.40692,1.40664,1.40666,748000001.0
2006-06-21 07:59:00,1.40681,1.40695,1.4067,1.40678,494700001.0
2006-06-21 08:00:00,1.40683,1.40697,1.40672,1.4069,366100000.0
2006-06-21 08:01:00,1.40689,1.40728,1.40677,1.40684,463000000.0
2006-06-21 08:02:00,1.40691,1.40746,1.40691,1.40745,218300001.0
2006-06-21 08:03:00,1.40747,1.40764,1.4074,1.40747,468700000.0
2006-06-21 08:04:00,1.40739,1.40754,1.40721,1.40749,416500002.0
2006-06-21 08:05:00,1.40758,1.40764,1.40705,1.40709,385600003.0
2006-06-21 08:06:00,1.40725,1.40725,1.40677,1.40701,711600004.0
2006-06-21 08:07:00,1.4069,1.40712,1.40686,1.40692,476400002.0
2006-06-21 08:08:00,1.40693,1.40715,1.40693,1.40713,389400000.0
2006-06-21 08:09:00,1.4071,1.40717,1.40683,1.40691,512600002.0
2006-06-21 08:10:00,1.40697,1.40715,1.40676,1.40698,566500004.0
2006-06-21 08:11:00,1.40686,1.40712,1.40674,1.4068,243900000.0
2006-06-21 08:12:00,1.40672,1.4068,1.40651,1.40657,422300001.0
2006-06-21 08:13:00,1.40651,1.40667,1.40637,1.40642,211900000.0
2006-06-21 08:14:00,1.40631,1.40662,1.4063,1.40635,169500000.0
2006-06-21 08:15:00,1.40625,1.40639,1.40618,1.40631,276700001.0
2006-06-21 08:16:00,1.40623,1.40624,1.40594,1.40595,305700002.0
2006-06-21 08:17:00,1.40611,1.40621,1.40592,1.406,265200000.0
2006-06-21 08:18:00,1.40603,1.40627,1.40593,1.40627,207600001.0
2006-06-21 08:19:00,1.40627,1.40631,1.40607,1.4063,325800000.0
2006-06-21 08:20:00,1.4063,1.40631,1.40608,1.40611,303900001.0
2006-06-21 08:21:00,1.40613,1.40631,1.40599,1.40609,552100001.0
2006-06-21 08:22:00,1.40611,1.40621,1.40605,1.40609,316400000.0
2006-06-21 08:23:00,1.40589,1.40592,1.4057,1.4057,250800002.0
2006-06-21 08:24:00,1.40582,1.40613,1.40581,1.40595,426500000.0
2006-06-21 08:25:00,1.40607,1.40607,1.40579,1.40579,622300000.0
2006-06-21 08:26:00,1.40576,1.40596,1.40574,1.40596,321700001.0
2006-06-21 08:27:00,1.40607,1.40621,1.40591,1.40599,382100001.0
2006-06-21 08:28:00,1.40602,1.40617,1.40595,1.40612,558700001.0
2006-06-21 08:29:00,1.40603,1.40606,1.40584,1.4059,385300000.0
2006-06-21 08:30:00,1.40586,1.40609,1.4058,1.40601,456300001.0
2006-06-21 08:31:00,1.40603,1.40629,1.40593,1.40611,273200001.0
2006-06-21 08:32:00,1.40591,1.40607,1.40581,1.40586,311000000.0
2006-06-21 08:33:00,1.40592,1.40598,1.40584,1.40589,184200001.0
2006-06-21 08:34:00,1.40586,1.40592,1.40569,1.40571,662700000.0
2006-06-21 08:35:00,1.40574,1.40592,1.40571,1.40584,539700004.0
2006-06-21 08:36:00,1.40581,1.40606,1.40574,1.40596,423200000.0
2006-06-21 08:37:00,1.40594,1.40604,1.40581,1.40589,333100000.0
2006-06-21 08:38:00,1.40587,1.40591,1.40558,1.40561,297800000.0
2006-06-21 08:39:00,1.40563,1.40594,1.40545,1.4057,508000001.0
2006-06-21 08:40:00,1.40564,1.40594,1.40564,1.40564,352600001.0
2006-06-21 08:41:00,1.40583,1.40616,1.40569,1.40587,521400001.0
2006-06-21 08:42:00,1.40597,1.4062,1.40582,1.40599,474900001.0
2006-06-21 08:43:00,1.40619,1.40628,1.40592,1.40592,293400000.0
2006-06-21 08:44:00,1.40598,1.4062,1.40595,1.40616,455800001.0
2006-06-21 08:45:00,1.40621,1.40631,1.40593,1.40601,610200002.0
2006-06-21 08:46:00,1.40608,1.40629,1.40597,1.40612,738100002.0
2006-06-21 08:47:00,1.40618,1.40622,1.40603,1.4061,531700001.0
2006-06-21 08:48:00,1.40608,1.40627,1.40598,1.40613,346100001.0
2006-06-21 08:49:00,1.40607,1.40618,1.40589,1.40589,497200000.0
2006-06-21 08:50:00,1.40607,1.40616,1.40591,1.40607,509800002.0
2006-06-21 08:51:00,1.40595,1.4062,1.40577,1.40594,620800001.0
2006-06-21 08:52:00,1.40609,1.40622,1.40592,1.40596,600300002.0
2006-06-21 08:53:00,1.40605,1.40614,1.40563,1.40567,552500002.0
2006-06-21 08:54:00,1.40549,1.40573,1.40518,1.40519,739700000.0
2006-06-21 08:55:00,1.40508,1.40522,1.40489,1.40514,556300000.0
2006-06-21 08:56:00,1.40514,1.40544,1.4051,1.40516,564300000.0
2006-06-21 08:57:00,1.40528,1.40568,1.40526,1.40535,547500003.0
2006-06-21 08:58:00,1.4054,1.40569,1.40527,1.40547,465700000.0
2006-06-21 08:59:00,1.40544,1.40578,1.40542,1.40548,383100003.0
2006-06-21 09:00:00,1.40539,1.40539,1.40509,1.40528,468500003.0
2006-06-21 09:01:00,1.4053,1.40548,1.40527,1.40545,397300001.0
2006-06-21 09:02:00,1.40538,1.40539,1.40503,1.40511,758700002.0
2006-06-21 09:03:00,1.40503,1.40503,1.40439,1.4047,581700001.0
2006-06-21 09:04:00,1.40481,1.40513,1.40444,1.40482,629700001.0
2006-06-21 09:05:00,1.40484,1.4052,1.40484,1.40504,549100000.0
2006-06-21 09:06:00,1.40482,1.40497,1.40436,1.40453,555600002.0
2006-06-21 09:07:00,1.40444,1.40473,1.40444,1.40446,310400000.0
2006-06-21 09:08:00,1.40453,1.40484,1.40449,1.40449,205000000.0
2006-06-21 09:09:00,1.40461,1.4049,1.40446,1.4049,248600000.0
2006-06-21 09:10:00,1.40465,1.40478,1.40448,1.4046,322000000.0
2006-06-21 09:11:00,1.40458,1.40486,1.40452,1.40454,610600002.0
2006-06-21 09:12:00,1.40473,1.40503,1.4046,1.40468,461300000.0
2006-06-21 09:13:00,1.40471,1.40502,1.40471,1.40474,474900002.0
2006-06-21 09:14:00,1.40472,1.4049,1.40469,1.40483,290900001.0
2006-06-21 09:15:00,1.40466,1.40466,1.40432,1.40436,465400003.0
2006-06-21 09:16:00,1.40431,1.40442,1.40418,1.40438,555900000.0
2006-06-21 09:17:00,1.40434,1.40449,1.40426,1.40437,522400000.0
2006-06-21 09:18:00,1.4043,1.40442,1.40423,1.40425,193900000.0
2006-06-21 09:19:00,1.40435,1.40463,1.40415,1.40449,534100001.0
2006-06-21 09:20:00,1.40447,1.40478,1.40447,1.40455,282200000.0
2006-06-21 09:21:00,1.40462,1.40472,1.40452,1.40467,382100002.0
2006-06-21 09:22:00,1.40465,1.40482,1.40463,1.40473,316800000.0
2006-06-21 09:23:00,1.40499,1.40499,1.40479,1.40494,382900001.0
2006-06-21 09:24:00,1.40496,1.40499,1.40466,1.40481,288200001.0
2006-06-21 09:25:00,1.40476,1.4049,1.40461,1.40473,479200000.0
2006-06-21 09:26:00,1.40476,1.40503,1.40476,1.40493,598500001.0
2006-06-21 09:27:00,1.40487,1.40509,1.40474,1.405,346200000.0
2006-06-21 09:28:00,1.40513,1.40538,1.40501,1.40514,474500001.0
2006-06-21 09:29:00,1.40516,1.40523,1.40497,1.40515,394900001.0
2006-06-21 09:30:00,1.40513,1.40548,1.40505,1.40512,705100002.0
2006-06-21 09:31:00,1.40495,1.40532,1.40484,1.4052,366900002.0
2006-06-21 09:32:00,1.40509,1.40515,1.40483,1.40505,449300001.0
2006-06-21 09:33:00,1.40496,1.40496,1.40477,1.40482,245700000.0
2006-06-21 09:34:00,1.40484,1.40484,1.40451,1.40451,458800002.0
2006-06-21 09:35:00,1.40445,1.40468,1.40445,1.40461,268300002.0
2006-06-21 09:36:00,1.40477,1.40484,1.40455,1.40467,397200001.0
2006-06-21 09:37:00,1.40457,1.40471,1.40438,1.40456,455300002.0
2006-06-21 09:38:00,1.40455,1.40475,1.40455,1.40457,438600002.0
2006-06-21 09:39:00,1.40471,1.40494,1.40469,1.4048,378400000.0
2006-06-21 09:40:00,1.40483,1.40497,1.40477,1.40486,418600000.0
2006-06-21 09:41:00,1.40489,1.40505,1.40482,1.4049,455000000.0
2006-06-21 09:42:00,1.40498,1.40512,1.40486,1.40495,494900000.0
2006-06-21 09:43:00,1.40506,1.4051,1.40491,1.40499,275000000.0
2006-06-21 09:44:00,1.40483,1.40511,1.40479,1.40484,451600001.0
2006-06-21 09:45:00,1.40504,1.40524,1.40483,1.40514,561600001.0
2006-06-21 09:46:00,1.4051,1.40526,1.40501,1.40522,287500000.0
2006-06-21 09:47:00,1.40531,1.40543,1.40524,1.40532,367100000.0
2006-06-21 09:48:00,1.40538,1.40538,1.40506,1.40523,334500001.0
2006-06-21 09:49:00,1.40526,1.40546,1.40508,1.40537,594700002.0
2006-06-21 09:50:00,1.40525,1.40543,1.40516,1.40528,491500002.0
2006-06-21 09:51:00,1.40529,1.40554,1.40523,1.40538,442600000.0
2006-06-21 09:52:00,1.40532,1.40544,1.40517,1.40527,463500001.0
2006-06-21 09:53:00,1.40517,1.40537,1.40511,1.40525,359000000.0
2006-06-21 09:54:00,1.40513,1.40538,1.40505,1.40525,524400002.0
2006-06-21 09:55:00,1.4056,1.40587,1.40548,1.4057,523600000.0
2006-06-21 09:56:00,1.40567,1.40578,1.40556,1.40565,390700002.0
2006-06-21 09:57:00,1.40577,1.40599,1.40571,1.40583,504800000.0
2006-06-21 09:58:00,1.4059,1.4059,1.40556,1.40556,780000001.0
2006-06-21 09:59:00,1.40579,1.40599,1.40562,1.40599,734100004.0
2006-06-21 10:00:00,1.40587,1.4059,1.4056,1.4056,337200002.0
2006-06-21 10:01:00,1.40561,1.40561,1.40516,1.40535,638100000.0
2006-06-21 10:02:00,1.4054,1.40542,1.405,1.40522,585000001.0
2006-06-21 10:03:00,1.4052,1.40558,1.4052,1.40558,394600001.0
2006-06-21 10:04:00,1.40568,1.40586,1.40553,1.40568,380400001.0
2006-06-21 10:05:00,1.40537,1.40574,1.40527,1.40574,419000001.0
2006-06-21 10:06:00,1.40579,1.406,1.40559,1.40571,486300000.0
2006-06-21 10:07:00,1.4055,1.40587,1.4055,1.40571,562900002.0
2006-06-21 10:08:00,1.4056,1.40579,1.40557,1.40565,572300004.0
2006-06-21 10:09:00,1.40562,1.40562,1.4051,1.40547,470100000.0
2006-06-21 10:10:00,1.40569,1.40573,1.40539,1.40546,400400002.0
2006-06-21 10:11:00,1.40549,1.40561,1.40543,1.40556,367600001.0
2006-06-21 10:12:00,1.40556,1.40556,1.40518,1.40522,549000001.0
2006-06-21 10:13:00,1.40529,1.40559,1.40529,1.40536,528100002.0
2006-06-21 10:14:00,1.40537,1.4055,1.40524,1.40542,518000002.0
2006-06-21 10:15:00,1.40556,1.40556,1.40529,1.40541,440900001.0
2006-06-21 10:16:00,1.40548,1.40558,1.40533,1.40555,420900001.0
2006-06-21 10:17:00,1.40539,1.40539,1.40451,1.40451,335000001.0
2006-06-21 10:18:00,1.40452,1.40477,1.40452,1.40472,382100001.0
2006-06-21 10:19:00,1.40477,1.40477,1.40445,1.40452,330100001.0
2006-06-21 10:20:00,1.40442,1.40467,1.40439,1.40461,554100003.0
2006-06-21 10:21:00,1.40463,1.40477,1.4045,1.40458,455800002.0
2006-06-21 10:22:00,1.40453,1.4049,1.40451,1.4049,335800000.0
2006-06-21 10:23:00,1.4047,1.40484,1.4044,1.40445,446100000.0
2006-06-21 10:24:00,1.40448,1.40463,1.4044,1.40454,433600001.0
2006-06-21 10:25:00,1.40465,1.4047,1.40444,1.40468,421600000.0
2006-06-21 10:26:00,1.40462,1.40477,1.40441,1.40475,572200003.0
2006-06-21 10:27:00,1.40476,1.40476,1.40446,1.40457,467700001.0
2006-06-21 10:28:00,1.40458,1.40473,1.40449,1.4047,639600001.0
2006-06-21 10:29:00,1.40471,1.40475,1.4045,1.40458,519200000.0
2006-06-21 10:30:00,1.40462,1.40469,1.40427,1.40441,723900007.0
2006-06-21 10:31:00,1.40427,1.40474,1.40427,1.40452,547800001.0
2006-06-21 10:32:00,1.40456,1.40489,1.40441,1.40454,459800000.0
2006-06-21 10:33:00,1.40475,1.40494,1.40459,1.40492,452500000.0
2006-06-21 10:34:00,1.40493,1.40495,1.40469,1.40483,350400000.0
2006-06-21 10:35:00,1.40494,1.40531,1.40493,1.40507,433200001.0
2006-06-21 10:36:00,1.40526,1.4058,1.40509,1.4058,531100003.0
2006-06-21 10:37:00,1.40576,1.40576,1.40544,1.40565,546700000.0
2006-06-21 10:38:00,1.40566,1.40581,1.40558,1.40568,426500000.0
2006-06-21 10:39:00,1.40573,1.40578,1.4055,1.40561,405900000.0
2006-06-21 10:40:00,1.40538,1.40582,1.40538,1.40579,347700001.0
2006-06-21 10:41:00,1.40582,1.40587,1.40557,1.40577,637500000.0
2006-06-21 10:42:00,1.40576,1.4058,1.40534,1.4057,398300001.0
2006-06-21 10:43:00,1.40574,1.40595,1.40556,1.40564,453800001.0
2006-06-21 10:44:00,1.4058,1.40592,1.4054,1.40548,569500003.0
2006-06-21 10:45:00,1.40554,1.40557,1.40508,1.40514,506500000.0
2006-06-21 10:46:00,1.40493,1.40493,1.40439,1.40467,316400001.0
2006-06-21 10:47:00,1.40444,1.40479,1.40417,1.40434,367800000.0
2006-06-21 10:48:00,1.4044,1.4049,1.4044,1.40464,670600003.0
2006-06-21 10:49:00,1.4047,1.40476,1.40442,1.40461,341600000.0
2006-06-21 10:50:00,1.40456,1.40468,1.40431,1.40466,624200005.0
2006-06-21 10:51:00,1.40446,1.40483,1.40444,1.40476,477800001.0
2006-06-21 10:52:00,1.4049,1.40505,1.40476,1.40494,382800002.0
2006-06-21 10:53:00,1.40483,1.40515,1.40483,1.40503,330500000.0
2006-06-21 10:54:00,1.40512,1.4054,1.40506,1.40529,466000003.0
2006-06-21 10:55:00,1.40531,1.40565,1.40514,1.40548,441600000.0
2006-06-21 10:56:00,1.40558,1.40584,1.40519,1.40543,481900003.0
2006-06-21 10:57:00,1.40531,1.40548,1.40523,1.40535,326200000.0
2006-06-21 10:58:00,1.40533,1.4054,1.40508,1.40523,487100001.0
2006-06-21 10:59:00,1.40516,1.40552,1.40514,1.40536,796500003.0
2006-06-21 11:00:00,1.4055,1.40562,1.40533,1.40551,515700001.0
2006-06-21 11:01:00,1.40536,1.40572,1.40534,1.40545,594400001.0
2006-06-21 11:02:00,1.40545,1.40566,1.40538,1.40543,539900000.0
2006-06-21 11:03:00,1.40548,1.40575,1.40538,1.40561,263700001.0
2006-06-21 11:04:00,1.40561,1.40578,1.40542,1.40561,587400002.0
2006-06-21 11:05:00,1.40564,1.40611,1.40564,1.4058,455900000.0
2006-06-21 11:06:00,1.40581,1.40601,1.40572,1.40595,638500000.0
2006-06-21 11:07:00,1.40592,1.40601,1.40581,1.40581,288900001.0
2006-06-21 11:08:00,1.4059,1.40594,1.40565,1.40589,318700000.0
2006-06-21 11:09:00,1.40587,1.40602,1.40577,1.40593,385200001.0
2006-06-21 11:10:00,1.40588,1.40609,1.40584,1.40599,470900000.0
2006-06-21 11:11:00,1.40583,1.40616,1.40569,1.40595,532300001.0
2006-06-21 11:12:00,1.406,1.4065,1.406,1.40638,542600001.0
2006-06-21 11:13:00,1.40649,1.40683,1.40646,1.4067,408200002.0
2006-06-21 11:14:00,1.4067,1.40695,1.40667,1.40679,503100000.0
2006-06-21 11:15:00,1.40687,1.40694,1.40669,1.40677,480100000.0
2006-06-21 11:16:00,1.4068,1.40685,1.40653,1.40685,480100003.0
2006-06-21 11:17:00,1.4069,1.40708,1.4068,1.40684,434800001.0
2006-06-21 11:18:00,1.40678,1.40693,1.4065,1.40675,408700001.0
2006-06-21 11:19:00,1.40681,1.40702,1.40677,1.40687,395000001.0
2006-06-21 11:20:00,1.40685,1.40716,1.40677,1.40689,615000002.0
2006-06-21 11:21:00,1.40736,1.40742,1.40709,1.40728,535000000.0
2006-06-21 11:22:00,1.40707,1.40757,1.407,1.407,570500000.0
2006-06-21 11:23:00,1.4068,1.40693,1.40657,1.40685,554300001.0
2006-06-21 11:24:00,1.40702,1.40703,1.40681,1.40686,380900000.0
2006-06-21 11:25:00,1.407,1.40713,1.40689,1.40702,430500000.0
2006-06-21 11:26:00,1.40711,1.40724,1.40697,1.40703,571600002.0
2006-06-21 11:27:00,1.40688,1.40695,1.4065,1.4068,636500000.0
2006-06-21 11:28:00,1.407,1.407,1.40671,1.40687,389200001.0
2006-06-21 11:29:00,1.40685,1.40695,1.40665,1.40685,490200002.0
2006-06-21 11:30:00,1.40681,1.40685,1.4066,1.40667,490600002.0
2006-06-21 11:31:00,1.40654,1.40676,1.40638,1.40655,565300001.0
2006-06-21 11:32:00,1.40652,1.40674,1.40634,1.4065,472300001.0
2006-06-21 11:33:00,1.40653,1.40673,1.4065,1.40659,522300002.0
2006-06-21 11:34:00,1.40664,1.40695,1.40657,1.40665,725500001.0
2006-06-21 11:35:00,1.40676,1.40688,1.40661,1.40674,514400001.0
2006-06-21 11:36:00,1.4067,1.40688,1.40662,1.40684,529200001.0
2006-06-21 11:37:00,1.4068,1.40693,1.40665,1.40673,507200002.0
2006-06-21 11:38:00,1.40676,1.4068,1.40655,1.40663,619900003.0
2006-06-21 11:39:00,1.40678,1.40701,1.40664,1.40665,644600001.0
2006-06-21 11:40:00,1.40669,1.40676,1.40649,1.40661,676800001.0
2006-06-21 11:41:00,1.40655,1.40671,1.40631,1.40664,704100003.0
2006-06-21 11:42:00,1.40667,1.40679,1.40649,1.40664,537000000.0
2006-06-21 11:43:00,1.40657,1.40675,1.40637,1.40638,532400000.0
2006-06-21 11:44:00,1.40655,1.4067,1.40644,1.40647,633000000.0
2006-06-21 11:45:00,1.40649,1.40656,1.40629,1.40649,571100001.0
2006-06-21 11:46:00,1.40649,1.40657,1.40639,1.40654,545100002.0
2006-06-21 11:47:00,1.40641,1.40657,1.40625,1.40647,494000001.0
2006-06-21 11:48:00,1.4065,1.40684,1.4065,1.40663,555000000.0
2006-06-21 11:49:00,1.4067,1.40682,1.40651,1.40661,439600001.0
2006-06-21 11:50:00,1.40666,1.40679,1.40648,1.40671,311700000.0
2006-06-21 11:51:00,1.40653,1.40674,1.40618,1.40624,165800000.0
2006-06-21 11:52:00,1.40615,1.40637,1.40615,1.40618,257400000.0
2006-06-21 11:53:00,1.40619,1.40644,1.40615,1.40625,208500000.0
2006-06-21 11:54:00,1.4063,1.40646,1.40613,1.40618,321900001.0
2006-06-21 11:55:00,1.40623,1.40623,1.406,1.40605,459700001.0
2006-06-21 11:56:00,1.40606,1.40654,1.40606,1.40644,465700001.0
2006-06-21 11:57:00,1.40648,1.40667,1.40606,1.40653,485300002.0
2006-06-21 11:58:00,1.40653,1.40659,1.40617,1.40626,487100000.0
2006-06-21 11:59:00,1.40625,1.40641,1.40605,1.40613,482700000.0
2006-06-21 12:00:00,1.40613,1.4064,1.40603,1.40633,523000000.0
2006-06-21 12:01:00,1.40641,1.40671,1.40638,1.40654,424500001.0
2006-06-21 12:02:00,1.40659,1.40666,1.40647,1.40659,376300000.0
2006-06-21 12:03:00,1.40666,1.40672,1.40647,1.40653,341400000.0
2006-06-21 12:04:00,1.40642,1.40659,1.4063,1.4064,380900000.0
2006-06-21 12:05:00,1.40652,1.40664,1.40644,1.40644,325500000.0
2006-06-21 12:06:00,1.40638,1.40663,1.40637,1.40652,359800000.0
2006-06-21 12:07:00,1.40658,1.40663,1.40638,1.40658,338200001.0
2006-06-21 12:08:00,1.40666,1.4067,1.40638,1.40654,484300001.0
2006-06-21 12:09:00,1.4066,1.40688,1.40654,1.40681,496900002.0
2006-06-21 12:10:00,1.40687,1.40701,1.4067,1.40691,403500002.0
2006-06-21 12:11:00,1.4068,1.4069,1.40665,1.4068,224400000.0
2006-06-21 12:12:00,1.40661,1.40661,1.40632,1.40653,214300001.0
2006-06-21 12:13:00,1.40649,1.40671,1.4064,1.40647,536900000.0
2006-06-21 12:14:00,1.40619,1.40619,1.40582,1.406,560300000.0
2006-06-21 12:15:00,1.40609,1.40642,1.40597,1.40624,372600002.0
2006-06-21 12:16:00,1.40625,1.40646,1.40619,1.4063,385500001.0
2006-06-21 12:17:00,1.4063,1.4063,1.40615,1.40623,231800001.0
2006-06-21 12:18:00,1.40633,1.40641,1.40608,1.40634,266400000.0
2006-06-21 12:19:00,1.40639,1.40645,1.40623,1.4063,434400001.0
2006-06-21 12:20:00,1.40628,1.40638,1.40613,1.40628,457500000.0
2006-06-21 12:21:00,1.40615,1.40622,1.40601,1.4062,479200003.0
2006-06-21 12:22:00,1.40626,1.40635,1.40606,1.40618,261600001.0
2006-06-21 12:23:00,1.40622,1.40671,1.40622,1.40651,369300002.0
2006-06-21 12:24:00,1.40639,1.40677,1.40635,1.40647,640500004.0
2006-06-21 12:25:00,1.40679,1.40737,1.40679,1.40731,416200000.0
2006-06-21 12:26:00,1.40728,1.40743,1.40716,1.40731,516300001.0
2006-06-21 12:27:00,1.40732,1.40741,1.40718,1.40721,445900001.0
2006-06-21 12:28:00,1.40705,1.40722,1.40694,1.40716,541800000.0
2006-06-21 12:29:00,1.40713,1.40729,1.40686,1.40689,736800002.0
2006-06-21 12:30:00,1.40681,1.40682,1.4065,1.4067,596000001.0
2006-06-21 12:31:00,1.40664,1.40664,1.40623,1.40649,642300001.0
2006-06-21 12:32:00,1.40659,1.407,1.40656,1.40656,587400000.0
2006-06-21 12:33:00,1.40686,1.40687,1.40664,1.40665,57700000.0
2006-06-21 12:34:00,1.40654,1.40679,1.40639,1.40656,509800001.0
2006-06-21 12:35:00,1.40677,1.40682,1.4065,1.40666,553700000.0
2006-06-21 12:36:00,1.4067,1.40705,1.40669,1.40688,420700000.0
2006-06-21 12:37:00,1.40681,1.40693,1.40674,1.40682,579700003.0
2006-06-21 12:38:00,1.40685,1.40723,1.40685,1.40723,689700000.0
2006-06-21 12:39:00,1.40737,1.40768,1.4073,1.40744,428100003.0
2006-06-21 12:40:00,1.40744,1.40763,1.40728,1.40763,542800001.0
2006-06-21 12:41:00,1.40759,1.4077,1.40714,1.40714,241600001.0
2006-06-21 12:42:00,1.40705,1.40744,1.40702,1.40719,335900001.0
2006-06-21 12:43:00,1.40701,1.40708,1.40667,1.4069,430900000.0
2006-06-21 12:44:00,1.40683,1.4071,1.40667,1.40672,437000001.0
2006-06-21 12:45:00,1.40671,1.40678,1.40615,1.40647,483500002.0
2006-06-21 12:46:00,1.40638,1.40646,1.40626,1.40643,410600002.0
2006-06-21 12:47:00,1.40638,1.40655,1.40619,1.40638,396500000.0
2006-06-21 12:48:00,1.40633,1.40633,1.40568,1.4057,502500002.0
2006-06-21 12:49:00,1.40576,1.40601,1.40569,1.40594,505000002.0
2006-06-21 12:50:00,1.40599,1.40605,1.40569,1.40581,523300002.0
2006-06-21 12:51:00,1.40582,1.40615,1.40566,1.40566,385100000.0
2006-06-21 12:52:00,1.40575,1.40599,1.40567,1.40579,347100001.0
2006-06-21 12:53:00,1.40586,1.4061,1.40579,1.40579,303300001.0
2006-06-21 12:54:00,1.40575,1.40601,1.40564,1.40598,386100001.0
2006-06-21 12:55:00,1.406,1.406,1.40558,1.4056,463600002.0
2006-06-21 12:56:00,1.40562,1.40583,1.4055,1.40558,433500001.0
2006-06-21 12:57:00,1.40566,1.40601,1.40556,1.4056,524500000.0
2006-06-21 12:58:00,1.40566,1.40605,1.40565,1.40605,346800000.0
2006-06-21 12:59:00,1.40613,1.40633,1.40576,1.40631,742000001.0
2006-06-21 13:00:00,1.40644,1.40681,1.40612,1.40681,239600001.0
2006-06-21 13:01:00,1.40677,1.40685,1.40663,1.40669,326300000.0
2006-06-21 13:02:00,1.40667,1.407,1.40667,1.40678,396400002.0
2006-06-21 13:03:00,1.40672,1.40685,1.40663,1.40679,417400001.0
2006-06-21 13:04:00,1.40675,1.40679,1.40649,1.40656,234500000.0
2006-06-21 13:05:00,1.40644,1.40653,1.40588,1.40588,128400000.0
2006-06-21 13:06:00,1.40594,1.40617,1.40583,1.40583,384800000.0
2006-06-21 13:07:00,1.40572,1.40591,1.40572,1.40584,337200003.0
2006-06-21 13:08:00,1.40588,1.40591,1.40562,1.40576,165200000.0
2006-06-21 13:09:00,1.40582,1.40616,1.40578,1.40597,317200001.0
2006-06-21 13:10:00,1.40609,1.40609,1.40594,1.40597,168000000.0
2006-06-21 13:11:00,1.40591,1.40596,1.4055,1.40551,408400001.0
2006-06-21 13:12:00,1.40556,1.40611,1.40556,1.40611,271500000.0
2006-06-21 13:13:00,1.4061,1.4061,1.40586,1.40589,346800002.0
2006-06-21 13:14:00,1.40581,1.40605,1.40579,1.40588,354200001.0
2006-06-21 13:15:00,1.40589,1.40608,1.40576,1.406,432800002.0
2006-06-21 13:16:00,1.40594,1.40594,1.40559,1.40559,121800000.0
2006-06-21 13:17:00,1.40569,1.40581,1.40566,1.40569,108000000.0
2006-06-21 13:18:00,1.40564,1.40598,1.40561,1.40598,311700000.0
2006-06-21 13:19:00,1.40589,1.40599,1.40561,1.40582,327800002.0
2006-06-21 13:20:00,1.40578,1.40592,1.40567,1.40588,175900000.0
2006-06-21 13:21:00,1.40585,1.40585,1.40574,1.40577,167400001.0
2006-06-21 13:22:00,1.40569,1.40569,1.40545,1.40557,209600001.0
2006-06-21 13:23:00,1.40547,1.40558,1.40537,1.40545,253100000.0
2006-06-21 13:24:00,1.40544,1.40562,1.40544,1.40558,219900000.0
2006-06-21 13:25:00,1.40562,1.40577,1.40555,1.4057,144200000.0
2006-06-21 13:26:00,1.40583,1.40586,1.40564,1.40581,248600002.0
2006-06-21 13:27:00,1.40575,1.40585,1.40567,1.4057,337400000.0
2006-06-21 13:28:00,1.4058,1.4061,1.4058,1.4061,510200000.0
2006-06-21 13:29:00,1.406,1.4062,1.406,1.4061,510200000.0
2006-06-21 13:30:00,1.406,1.4061,1.4059,1.4059,510200000.0
2006-06-21 13:31:00,1.4058,1.40609,1.40572,1.40589,510200000.0
2006-06-21 13:32:00,1.40583,1.40601,1.4055,1.40601,227000000.0
2006-06-21 13:33:00,1.40604,1.40626,1.406,1.40615,464600002.0
2006-06-21 13:34:00,1.40612,1.40615,1.40591,1.40599,304500001.0
2006-06-21 13:35:00,1.406,1.4061,1.40578,1.40595,411700003.0
2006-06-21 13:36:00,1.40604,1.4061,1.40585,1.40594,450700001.0
2006-06-21 13:37:00,1.40591,1.40616,1.40591,1.40602,473100000.0
2006-06-21 13:38:00,1.40605,1.40637,1.40602,1.4062,406600000.0
2006-06-21 13:39:00,1.40637,1.40642,1.40623,1.4063,296800003.0
2006-06-21 13:40:00,1.4062,1.4065,1.40618,1.40635,412300000.0
2006-06-21 13:41:00,1.4065,1.40656,1.40632,1.40632,274500002.0
2006-06-21 13:42:00,1.40625,1.40632,1.40611,1.40621,180900000.0
2006-06-21 13:43:00,1.40621,1.40621,1.406,1.406,145400000.0
2006-06-21 13:44:00,1.40606,1.40629,1.40601,1.40612,253300000.0
2006-06-21 13:45:00,1.40603,1.40604,1.40568,1.40574,438800001.0
2006-06-21 13:46:00,1.40578,1.40592,1.40562,1.40585,442700000.0
2006-06-21 13:47:00,1.40585,1.40596,1.40566,1.40568,538800000.0
2006-06-21 13:48:00,1.40568,1.40595,1.40568,1.40584,212800001.0
2006-06-21 13:49:00,1.40582,1.40582,1.4056,1.40561,245800000.0
2006-06-21 13:50:00,1.40549,1.40549,1.40531,1.40548,333800001.0
2006-06-21 13:51:00,1.40555,1.40555,1.40499,1.40519,245000000.0
2006-06-21 13:52:00,1.40512,1.40559,1.40512,1.40539,384200000.0
2006-06-21 13:53:00,1.40535,1.4056,1.40532,1.40541,493400000.0
2006-06-21 13:54:00,1.40518,1.40526,1.40481,1.40501,388200002.0
2006-06-21 13:55:00,1.40494,1.40508,1.4046,1.40463,321400002.0
2006-06-21 13:56:00,1.40461,1.4048,1.40437,1.40458,384100001.0
2006-06-21 13:57:00,1.40466,1.40547,1.40461,1.40547,282800000.0
2006-06-21 13:58:00,1.4055,1.40562,1.40534,1.40552,213900000.0
2006-06-21 13:59:00,1.4053,1.40552,1.4047,1.4047,415300002.0
2006-06-21 14:00:00,1.40449,1.40479,1.40446,1.40459,317400000.0
2006-06-21 14:01:00,1.40454,1.40472,1.4044,1.40472,403500001.0
2006-06-21 14:02:00,1.40475,1.40475,1.40421,1.40432,318700001.0
2006-06-21 14:03:00,1.40431,1.40451,1.40418,1.40429,432600000.0
2006-06-21 14:04:00,1.40427,1.40466,1.404,1.40403,456800001.0
2006-06-21 14:05:00,1.40416,1.40476,1.40408,1.40467,331800001.0
2006-06-21 14:06:00,1.40473,1.40473,1.40421,1.40427,326400001.0
2006-06-21 14:07:00,1.40436,1.40437,1.40408,1.40424,335900002.0
2006-06-21 14:08:00,1.40423,1.40434,1.40401,1.40404,356400001.0
2006-06-21 14:09:00,1.40431,1.40465,1.40431,1.40448,184400000.0
2006-06-21 14:10:00,1.40459,1.40493,1.40459,1.40485,299200001.0
2006-06-21 14:11:00,1.40493,1.40507,1.40481,1.40507,112000000.0
2006-06-21 14:12:00,1.4049,1.40508,1.40484,1.405,244700001.0
2006-06-21 14:13:00,1.40497,1.40508,1.40489,1.40506,178600001.0
2006-06-21 14:14:00,1.40502,1.40565,1.40501,1.40565,209000000.0
2006-06-21 14:15:00,1.40566,1.40566,1.40472,1.40498,421500000.0
2006-06-21 14:16:00,1.40478,1.40493,1.40472,1.40488,211100000.0
2006-06-21 14:17:00,1.40498,1.40518,1.40463,1.40487,690200003.0
2006-06-21 14:18:00,1.40477,1.40492,1.40451,1.40473,397400000.0
2006-06-21 14:19:00,1.40473,1.40506,1.40464,1.40474,435800003.0
2006-06-21 14:20:00,1.40485,1.40506,1.40473,1.40506,233500000.0
2006-06-21 14:21:00,1.40522,1.40546,1.40509,1.40515,430900002.0
2006-06-21 14:22:00,1.40541,1.40557,1.40515,1.40515,611900000.0
2006-06-21 14:23:00,1.40534,1.40545,1.40505,1.40537,169500000.0
2006-06-21 14:24:00,1.40546,1.40573,1.40529,1.40531,468000001.0
2006-06-21 14:25:00,1.40527,1.40553,1.40498,1.40523,585800002.0
2006-06-21 14:26:00,1.40521,1.40544,1.40491,1.40518,592900001.0
2006-06-21 14:27:00,1.4054,1.40607,1.4054,1.40587,449300004.0
2006-06-21 14:28:00,1.40587,1.40594,1.40481,1.40513,66100000.0
2006-06-21 14:29:00,1.40519,1.40528,1.4031,1.40316,49200000.0
2006-06-21 14:30:00,1.40312,1.40312,1.40142,1.40221,62500000.0
2006-06-21 14:31:00,1.40153,1.40153,1.40029,1.40041,27000000.0
2006-06-21 14:32:00,1.40027,1.40044,1.40005,1.40044,41000000.0
2006-06-21 14:33:00,1.40014,1.40055,1.40004,1.4004,35800000.0
2006-06-21 14:34:00,1.4005,1.4005,1.4001,1.40011,22200000.0
2006-06-21 14:35:00,1.40006,1.40006,1.39951,1.39955,41500000.0
2006-06-21 14:36:00,1.39964,1.40017,1.39935,1.39935,58900000.0
2006-06-21 14:37:00,1.39956,1.39956,1.39878,1.39907,52600000.0
2006-06-21 14:38:00,1.39935,1.39955,1.39909,1.39955,49200000.0
2006-06-21 14:39:00,1.39941,1.39966,1.399,1.39903,41200000.0
2006-06-21 14:40:00,1.39908,1.39929,1.39884,1.39895,19200000.0
2006-06-21 14:41:00,1.39911,1.39911,1.39853,1.39853,29000000.0
2006-06-21 14:42:00,1.39872,1.39952,1.39872,1.39887,37800000.0
2006-06-21 14:43:00,1.39953,1.39967,1.39937,1.39952,45400000.0
2006-06-21 14:44:00,1.39942,1.39971,1.39939,1.39961,44000000.0
2006-06-21 14:45:00,1.39947,1.39979,1.39922,1.39945,49600001.0
2006-06-21 14:46:00,1.39951,1.39953,1.39932,1.39943,33800000.0
2006-06-21 14:47:00,1.39941,1.39956,1.39917,1.39956,23400000.0
2006-06-21 14:48:00,1.3995,1.3995,1.3992,1.3995,32800000.0
2006-06-21 14:49:00,1.39944,1.39966,1.39942,1.39964,62400000.0
2006-06-21 14:50:00,1.39956,1.39977,1.39945,1.39962,34600000.0
2006-06-21 14:51:00,1.39934,1.39934,1.39865,1.39866,43700000.0
2006-06-21 14:52:00,1.39854,1.39885,1.39847,1.39869,39800000.0
2006-06-21 14:53:00,1.39867,1.39875,1.39842,1.3986,37600000.0
2006-06-21 14:54:00,1.39888,1.39923,1.39853,1.39872,37800000.0
2006-06-21 14:55:00,1.39892,1.399,1.39858,1.39858,39400000.0
2006-06-21 14:56:00,1.39875,1.39875,1.39815,1.39826,40200000.0
2006-06-21 14:57:00,1.39814,1.39814,1.39752,1.39768,30400000.0
2006-06-21 14:58:00,1.39765,1.39805,1.39765,1.39788,36200000.0
2006-06-21 14:59:00,1.39792,1.39806,1.39778,1.39788,26200000.0
2006-06-21 15:00:00,1.39806,1.39827,1.39781,1.39781,49800000.0
2006-06-21 15:01:00,1.39816,1.39816,1.39736,1.39736,36000000.0
2006-06-21 15:02:00,1.39758,1.39758,1.39743,1.39754,38300000.0
2006-06-21 15:03:00,1.39765,1.39809,1.39758,1.398,61800000.0
2006-06-21 15:04:00,1.39798,1.39877,1.39798,1.39877,31800000.0
2006-06-21 15:05:00,1.39865,1.39875,1.39851,1.39863,33200000.0
2006-06-21 15:06:00,1.39853,1.39868,1.39823,1.3984,43400000.0
2006-06-21 15:07:00,1.39859,1.39906,1.39838,1.39896,44600000.0
2006-06-21 15:08:00,1.39889,1.39922,1.39889,1.3992,54200000.0
2006-06-21 15:09:00,1.39916,1.39945,1.39916,1.39941,29400000.0
2006-06-21 15:10:00,1.39942,1.39961,1.39938,1.39942,46800000.0
2006-06-21 15:11:00,1.39947,1.39954,1.39933,1.39947,40000000.0
2006-06-21 15:12:00,1.39932,1.39984,1.39932,1.39973,28200000.0
2006-06-21 15:13:00,1.39975,1.39975,1.39946,1.3996,47000000.0
2006-06-21 15:14:00,1.39945,1.39966,1.39945,1.3995,28200000.0
2006-06-21 15:15:00,1.39953,1.40009,1.3995,1.40009,43000000.0
2006-06-21 15:16:00,1.40004,1.40045,1.40002,1.40026,29400000.0
2006-06-21 15:17:00,1.40006,1.40029,1.39989,1.40013,44000000.0
2006-06-21 15:18:00,1.40004,1.40034,1.39997,1.40034,28500000.0
2006-06-21 15:19:00,1.40042,1.40042,1.39996,1.39996,32800000.0
2006-06-21 15:20:00,1.39972,1.39993,1.39932,1.39932,28000000.0
2006-06-21 15:21:00,1.39873,1.39917,1.39859,1.39917,23200000.0
2006-06-21 15:22:00,1.39915,1.39948,1.39901,1.39924,40800000.0
2006-06-21 15:23:00,1.3992,1.3992,1.39888,1.39911,30000000.0
2006-06-21 15:24:00,1.39914,1.39914,1.39886,1.39896,22000000.0
2006-06-21 15:25:00,1.39899,1.39919,1.39889,1.39889,39000000.0
2006-06-21 15:26:00,1.39914,1.39914,1.39809,1.39824,40200000.0
2006-06-21 15:27:00,1.39807,1.39821,1.39798,1.39813,34800000.0
2006-06-21 15:28:00,1.39817,1.39828,1.39814,1.39825,37300000.0
2006-06-21 15:29:00,1.39826,1.39843,1.39807,1.39807,48300000.0
2006-06-21 15:30:00,1.39806,1.39806,1.39761,1.39782,49400001.0
2006-06-21 15:31:00,1.39791,1.39797,1.39768,1.39772,32000000.0
2006-06-21 15:32:00,1.39774,1.39783,1.39749,1.3977,45900000.0
2006-06-21 15:33:00,1.39768,1.39775,1.39743,1.3977,41000000.0
2006-06-21 15:34:00,1.3975,1.39774,1.39745,1.39745,28200000.0
2006-06-21 15:35:00,1.3977,1.39806,1.39759,1.39769,41600000.0
2006-06-21 15:36:00,1.39806,1.39836,1.39804,1.39811,59200000.0
2006-06-21 15:37:00,1.39814,1.39863,1.39814,1.39847,44800000.0
2006-06-21 15:38:00,1.39822,1.39841,1.39814,1.39831,47200000.0
2006-06-21 15:39:00,1.39844,1.39844,1.39814,1.39816,33000000.0
2006-06-21 15:40:00,1.3984,1.39845,1.39806,1.39807,32600000.0
2006-06-21 15:41:00,1.39822,1.39833,1.39778,1.3982,42000000.0
2006-06-21 15:42:00,1.39825,1.39844,1.39796,1.39821,37800000.0
2006-06-21 15:43:00,1.39821,1.3986,1.39814,1.39833,33100000.0
2006-06-21 15:44:00,1.39837,1.39849,1.39798,1.39829,50800000.0
2006-06-21 15:45:00,1.3982,1.39836,1.39747,1.39747,60200000.0
2006-06-21 15:46:00,1.3975,1.39771,1.39736,1.39755,38800000.0
2006-06-21 15:47:00,1.39758,1.39803,1.39758,1.39803,45600000.0
2006-06-21 15:48:00,1.39806,1.39821,1.39784,1.39821,25600000.0
2006-06-21 15:49:00,1.39802,1.39819,1.39772,1.39797,66200000.0
2006-06-21 15:50:00,1.3974,1.3974,1.39697,1.39698,24600000.0
2006-06-21 15:51:00,1.39693,1.39706,1.39688,1.39688,30400000.0
2006-06-21 15:52:00,1.39678,1.39699,1.39674,1.39683,49400000.0
2006-06-21 15:53:00,1.39679,1.39691,1.39648,1.39656,43500000.0
2006-06-21 15:54:00,1.39653,1.39653,1.39629,1.39631,36100000.0
2006-06-21 15:55:00,1.39654,1.39701,1.39652,1.39683,41600001.0
2006-06-21 15:56:00,1.39693,1.39717,1.39677,1.39705,40000000.0
2006-06-21 15:57:00,1.397,1.39743,1.397,1.39731,28400000.0
2006-06-21 15:58:00,1.39755,1.39761,1.39702,1.39702,87900000.0
2006-06-21 15:59:00,1.39692,1.39718,1.39692,1.39718,34800001.0
2006-06-21 16:00:00,1.39744,1.39744,1.39708,1.39709,31000000.0
2006-06-21 16:01:00,1.39701,1.39741,1.39686,1.397,37600000.0
2006-06-21 16:02:00,1.39696,1.39737,1.39696,1.39716,27800000.0
2006-06-21 16:03:00,1.397,1.39772,1.397,1.39748,46400000.0
2006-06-21 16:04:00,1.39728,1.39766,1.39716,1.39738,39800000.0
2006-06-21 16:05:00,1.39746,1.3977,1.39723,1.39746,32600000.0
2006-06-21 16:06:00,1.39734,1.39734,1.39699,1.39702,30800000.0
2006-06-21 16:07:00,1.39693,1.39693,1.39674,1.39679,53400000.0
2006-06-21 16:08:00,1.39696,1.39726,1.39696,1.39703,35200000.0
2006-06-21 16:09:00,1.39681,1.39707,1.39668,1.39679,44400000.0
2006-06-21 16:10:00,1.39701,1.39773,1.39701,1.39773,56500000.0
2006-06-21 16:11:00,1.39755,1.39793,1.39755,1.3978,30400000.0
2006-06-21 16:12:00,1.39774,1.39781,1.39747,1.39756,41200000.0
2006-06-21 16:13:00,1.39742,1.39786,1.39735,1.39786,28400000.0
2006-06-21 16:14:00,1.39784,1.39829,1.39784,1.39821,25200000.0
2006-06-21 16:15:00,1.39785,1.3981,1.39785,1.3981,55900001.0
2006-06-21 16:16:00,1.39799,1.39812,1.39779,1.39787,25400000.0
2006-06-21 16:17:00,1.39786,1.39806,1.39781,1.39787,44800000.0
2006-06-21 16:18:00,1.39786,1.39793,1.3978,1.39793,27200000.0
2006-06-21 16:19:00,1.39803,1.39809,1.39776,1.39798,27400000.0
2006-06-21 16:20:00,1.39791,1.39806,1.39785,1.39802,56000000.0
2006-06-21 16:21:00,1.398,1.39813,1.39784,1.39803,42000000.0
2006-06-21 16:22:00,1.39799,1.39799,1.3977,1.39782,31000000.0
2006-06-21 16:23:00,1.39795,1.39807,1.39792,1.39807,27400000.0
2006-06-21 16:24:00,1.39811,1.39811,1.39795,1.39801,39800000.0
2006-06-21 16:25:00,1.39847,1.39847,1.39798,1.39837,52200000.0
2006-06-21 16:26:00,1.3986,1.3986,1.39819,1.39828,49300000.0
2006-06-21 16:27:00,1.39831,1.39843,1.39819,1.39823,49600000.0
2006-06-21 16:28:00,1.39844,1.39851,1.39827,1.39846,44800000.0
2006-06-21 16:29:00,1.39852,1.39852,1.39831,1.3984,30200000.0
2006-06-21 16:30:00,1.39853,1.39858,1.39841,1.39858,59300000.0
2006-06-21 16:31:00,1.39857,1.39878,1.39856,1.39866,75900001.0
2006-06-21 16:32:00,1.39864,1.39864,1.39794,1.39837,37600000.0
2006-06-21 16:33:00,1.39844,1.39853,1.39833,1.39853,29200000.0
2006-06-21 16:34:00,1.39867,1.39867,1.39819,1.3984,57900000.0
2006-06-21 16:35:00,1.39862,1.39865,1.39844,1.39865,35400000.0
2006-06-21 16:36:00,1.39849,1.39876,1.39835,1.39857,40200000.0
2006-06-21 16:37:00,1.39878,1.39891,1.39857,1.39877,32800000.0
2006-06-21 16:38:00,1.39877,1.39893,1.39866,1.39871,55700000.0
2006-06-21 16:39:00,1.39897,1.39911,1.39897,1.39904,35000000.0
2006-06-21 16:40:00,1.3988,1.39883,1.39862,1.39864,33700000.0
2006-06-21 16:41:00,1.39816,1.39872,1.39816,1.39849,38900000.0
2006-06-21 16:42:00,1.39849,1.3988,1.39844,1.39867,49400000.0
2006-06-21 16:43:00,1.39862,1.39862,1.39823,1.39829,46400000.0
2006-06-21 16:44:00,1.39824,1.39845,1.39822,1.39842,37600000.0
2006-06-21 16:45:00,1.39813,1.39839,1.39802,1.39825,43300000.0
2006-06-21 16:46:00,1.39843,1.39843,1.39811,1.39826,60800000.0
2006-06-21 16:47:00,1.39832,1.39872,1.39832,1.39859,46200000.0
2006-06-21 16:48:00,1.39885,1.39885,1.39839,1.39856,34000000.0
2006-06-21 16:49:00,1.39865,1.39888,1.39857,1.39888,40000000.0
2006-06-21 16:50:00,1.39868,1.39873,1.39849,1.39849,41100000.0
2006-06-21 16:51:00,1.39853,1.39865,1.39828,1.39847,38000000.0
2006-06-21 16:52:00,1.3985,1.3985,1.39826,1.39826,49200000.0
2006-06-21 16:53:00,1.39838,1.39848,1.3981,1.39848,43200000.0
2006-06-21 16:54:00,1.39855,1.39859,1.39838,1.39854,38500000.0
2006-06-21 16:55:00,1.39864,1.39872,1.39846,1.39866,40000000.0
2006-06-21 16:56:00,1.39855,1.3986,1.39838,1.39851,32800000.0
2006-06-21 16:57:00,1.39837,1.3984,1.3981,1.39834,22000000.0
2006-06-21 16:58:00,1.39816,1.39835,1.39816,1.39834,46700000.0
2006-06-21 16:59:00,1.39833,1.39833,1.39772,1.39803,19800000.0
2006-06-21 17:00:00,1.39798,1.39869,1.39798,1.39869,49200000.0
2006-06-21 17:01:00,1.39861,1.39883,1.39856,1.39875,39800000.0
2006-06-21 17:02:00,1.39861,1.39881,1.39851,1.39881,25700000.0
2006-06-21 17:03:00,1.3989,1.39897,1.39874,1.39897,43200001.0
2006-06-21 17:04:00,1.39893,1.39893,1.39857,1.39873,48200000.0
2006-06-21 17:05:00,1.39872,1.3989,1.3984,1.39888,34000000.0
2006-06-21 17:06:00,1.39871,1.39871,1.39841,1.39856,61700002.0
2006-06-21 17:07:00,1.39846,1.39877,1.39843,1.39843,28600000.0
2006-06-21 17:08:00,1.39831,1.39858,1.3982,1.39845,39400000.0
2006-06-21 17:09:00,1.39846,1.39846,1.3982,1.39832,40200000.0
2006-06-21 17:10:00,1.39807,1.39816,1.39789,1.398,30600000.0
2006-06-21 17:11:00,1.39792,1.39792,1.39772,1.39784,35400000.0
2006-06-21 17:12:00,1.39779,1.39786,1.39752,1.39765,57300001.0
2006-06-21 17:13:00,1.39768,1.398,1.39765,1.39793,58500000.0
2006-06-21 17:14:00,1.39757,1.398,1.39757,1.39778,36200000.0
2006-06-21 17:15:00,1.39809,1.39823,1.39787,1.39807,38600000.0
2006-06-21 17:16:00,1.39807,1.39829,1.39806,1.39815,25400000.0
2006-06-21 17:17:00,1.39821,1.39845,1.39796,1.3983,38800000.0
2006-06-21 17:18:00,1.39823,1.39823,1.39745,1.39786,43000001.0
2006-06-21 17:19:00,1.39775,1.39823,1.39775,1.39823,24800000.0
2006-06-21 17:20:00,1.39821,1.39821,1.39771,1.39788,37800000.0
2006-06-21 17:21:00,1.39822,1.39826,1.39782,1.39813,54800000.0
2006-06-21 17:22:00,1.39785,1.39818,1.39785,1.39805,39200000.0
2006-06-21 17:23:00,1.39775,1.39814,1.39775,1.39814,43500000.0
2006-06-21 17:24:00,1.39795,1.39795,1.39756,1.39774,26000000.0
2006-06-21 17:25:00,1.39765,1.39821,1.39765,1.39802,30200000.0
2006-06-21 17:26:00,1.39798,1.39818,1.3979,1.39803,51300000.0
2006-06-21 17:27:00,1.39816,1.39819,1.39778,1.39778,34700000.0
2006-06-21 17:28:00,1.39803,1.39819,1.398,1.398,48100000.0
2006-06-21 17:29:00,1.3981,1.39825,1.39783,1.39823,46700000.0
2006-06-21 17:30:00,1.39838,1.39841,1.39787,1.39827,116100001.0
2006-06-21 17:31:00,1.39831,1.39858,1.39829,1.39839,39700000.0
2006-06-21 17:32:00,1.3983,1.39863,1.3983,1.39831,35800000.0
2006-06-21 17:33:00,1.39826,1.3983,1.3982,1.39823,50600000.0
2006-06-21 17:34:00,1.39823,1.39845,1.39817,1.39833,35400000.0
2006-06-21 17:35:00,1.39833,1.39833,1.39815,1.39828,39600000.0
2006-06-21 17:36:00,1.39833,1.39851,1.39818,1.3982,44700000.0
2006-06-21 17:37:00,1.39823,1.39828,1.39768,1.39823,29200000.0
2006-06-21 17:38:00,1.39805,1.39833,1.39796,1.39796,37000000.0
2006-06-21 17:39:00,1.39807,1.39825,1.39801,1.39825,30400000.0
2006-06-21 17:40:00,1.39809,1.39831,1.39809,1.39817,21400000.0
2006-06-21 17:41:00,1.39823,1.39823,1.39778,1.39778,51600000.0
2006-06-21 17:42:00,1.39783,1.39796,1.39755,1.39785,35000000.0
2006-06-21 17:43:00,1.39779,1.3979,1.39759,1.39781,39400000.0
2006-06-21 17:44:00,1.39766,1.39768,1.39752,1.39752,31400000.0
2006-06-21 17:45:00,1.39765,1.39776,1.39754,1.3977,37800000.0
2006-06-21 17:46:00,1.3977,1.3977,1.39722,1.39747,34800000.0
2006-06-21 17:47:00,1.39746,1.39784,1.39746,1.39765,29200000.0
2006-06-21 17:48:00,1.39781,1.39799,1.39752,1.39799,32400000.0
2006-06-21 17:49:00,1.39804,1.39808,1.39759,1.39802,37200000.0
2006-06-21 17:50:00,1.39799,1.39799,1.39774,1.3979,34000000.0
2006-06-21 17:51:00,1.39782,1.39809,1.39776,1.3978,32200000.0
2006-06-21 17:52:00,1.39816,1.39844,1.39816,1.39826,28200000.0
2006-06-21 17:53:00,1.39824,1.39888,1.3982,1.39863,22400000.0
2006-06-21 17:54:00,1.39849,1.3988,1.39821,1.39878,50900000.0
2006-06-21 17:55:00,1.39881,1.39931,1.39861,1.39931,42400000.0
2006-06-21 17:56:00,1.39924,1.39952,1.39924,1.39927,31600000.0
2006-06-21 17:57:00,1.3993,1.39953,1.39797,1.39814,36900000.0
2006-06-21 17:58:00,1.39818,1.39855,1.39806,1.39855,45800000.0
2006-06-21 17:59:00,1.39851,1.39855,1.39793,1.39808,42000000.0
2006-06-21 18:00:00,1.39825,1.39825,1.39727,1.39728,40600000.0
2006-06-21 18:01:00,1.39721,1.39736,1.39672,1.39736,49000000.0
2006-06-21 18:02:00,1.39757,1.39766,1.39738,1.39756,56400000.0
2006-06-21 18:03:00,1.39734,1.39755,1.39722,1.39722,29800000.0
2006-06-21 18:04:00,1.39762,1.39781,1.39747,1.39763,35800000.0
2006-06-21 18:05:00,1.39768,1.39768,1.39747,1.39755,28200000.0
2006-06-21 18:06:00,1.39748,1.398,1.39748,1.39766,41800000.0
2006-06-21 18:07:00,1.39797,1.39825,1.39787,1.39787,50600000.0
2006-06-21 18:08:00,1.39761,1.39847,1.39761,1.39826,49000000.0
2006-06-21 18:09:00,1.39844,1.39854,1.39818,1.39841,37800000.0
2006-06-21 18:10:00,1.39843,1.39922,1.39837,1.39922,25800000.0
2006-06-21 18:11:00,1.39944,1.39989,1.39914,1.39934,37400000.0
2006-06-21 18:12:00,1.39942,1.39958,1.39932,1.39932,32600000.0
2006-06-21 18:13:00,1.39931,1.39958,1.39915,1.39954,33200000.0
2006-06-21 18:14:00,1.39904,1.39982,1.39904,1.39982,42400000.0
2006-06-21 18:15:00,1.39963,1.39982,1.39916,1.39916,49600000.0
2006-06-21 18:16:00,1.39909,1.39937,1.39895,1.39936,55500001.0
2006-06-21 18:17:00,1.39955,1.39972,1.39928,1.39934,39700000.0
2006-06-21 18:18:00,1.39946,1.39966,1.39937,1.39937,41200000.0
2006-06-21 18:19:00,1.39928,1.39928,1.39879,1.39912,18800000.0
2006-06-21 18:20:00,1.39964,1.40006,1.39941,1.39979,45900000.0
2006-06-21 18:21:00,1.39978,1.39996,1.39948,1.39957,30400000.0
2006-06-21 18:22:00,1.39969,1.39974,1.39953,1.3996,33700000.0
2006-06-21 18:23:00,1.4,1.40071,1.4,1.40055,28000000.0
2006-06-21 18:24:00,1.40057,1.40087,1.40055,1.40055,48100000.0
2006-06-21 18:25:00,1.40079,1.40121,1.40058,1.4012,42600000.0
2006-06-21 18:26:00,1.4013,1.4013,1.40108,1.40111,35000000.0
2006-06-21 18:27:00,1.40094,1.40108,1.4007,1.40089,29800000.0
2006-06-21 18:28:00,1.40059,1.4008,1.40052,1.40052,36800000.0
2006-06-21 18:29:00,1.40033,1.40044,1.40012,1.40029,27800000.0
2006-06-21 18:30:00,1.40031,1.40031,1.39997,1.39997,30200000.0
2006-06-21 18:31:00,1.39993,1.40001,1.39979,1.39994,18400000.0
2006-06-21 18:32:00,1.39996,1.40005,1.39982,1.40005,23200000.0
2006-06-21 18:33:00,1.40005,1.40005,1.39959,1.39966,52000000.0
2006-06-21 18:34:00,1.39956,1.39958,1.39932,1.39945,34500000.0
2006-06-21 18:35:00,1.39945,1.39945,1.39914,1.39922,30800000.0
2006-06-21 18:36:00,1.39905,1.39926,1.39898,1.39913,45000000.0
2006-06-21 18:37:00,1.3994,1.39958,1.39939,1.39952,30800000.0
2006-06-21 18:38:00,1.39937,1.39958,1.39928,1.39953,24200000.0
2006-06-21 18:39:00,1.39925,1.39957,1.39925,1.39943,28600001.0
2006-06-21 18:40:00,1.39939,1.39949,1.39932,1.39932,45700000.0
2006-06-21 18:41:00,1.39934,1.39958,1.39934,1.39958,54300001.0
2006-06-21 18:42:00,1.39947,1.39947,1.3991,1.39916,42900000.0
2006-06-21 18:43:00,1.39898,1.39928,1.39889,1.3992,30200000.0
2006-06-21 18:44:00,1.39928,1.39928,1.39912,1.39916,30200000.0
2006-06-21 18:45:00,1.3992,1.39925,1.39903,1.39903,35000000.0
2006-06-21 18:46:00,1.39913,1.39917,1.39893,1.399,32100000.0
2006-06-21 18:47:00,1.39925,1.39925,1.39911,1.39916,22600000.0
2006-06-21 18:48:00,1.39914,1.39932,1.39906,1.39923,46300001.0
2006-06-21 18:49:00,1.39923,1.39923,1.39893,1.39908,25400000.0
2006-06-21 18:50:00,1.3992,1.39933,1.39908,1.39919,42200000.0
2006-06-21 18:51:00,1.39908,1.39912,1.39881,1.3989,37400000.0
2006-06-21 18:52:00,1.39868,1.39896,1.39868,1.39881,42500000.0
2006-06-21 18:53:00,1.3985,1.39883,1.3985,1.3986,31600000.0
2006-06-21 18:54:00,1.39875,1.39876,1.39846,1.39874,20600000.0
2006-06-21 18:55:00,1.39853,1.39896,1.39853,1.39896,28000000.0
2006-06-21 18:56:00,1.39869,1.3993,1.39869,1.39876,43400000.0
2006-06-21 18:57:00,1.39922,1.39925,1.39895,1.399,49500000.0
2006-06-21 18:58:00,1.3991,1.39923,1.39906,1.39909,37100000.0
2006-06-21 18:59:00,1.39913,1.39934,1.39867,1.39934,25600000.0
2006-06-21 19:00:00,1.39966,1.3997,1.39923,1.39962,28800000.0
2006-06-21 19:01:00,1.39974,1.39974,1.39933,1.39943,56300000.0
2006-06-21 19:02:00,1.39945,1.39957,1.39931,1.39939,30200000.0
2006-06-21 19:03:00,1.39928,1.39936,1.39901,1.39923,41200000.0
2006-06-21 19:04:00,1.39902,1.39902,1.3987,1.39888,55100000.0
2006-06-21 19:05:00,1.39875,1.39883,1.39855,1.39871,26000000.0
2006-06-21 19:06:00,1.39863,1.39863,1.39841,1.39855,23000000.0
2006-06-21 19:07:00,1.39849,1.39883,1.39848,1.39883,36400000.0
2006-06-21 19:08:00,1.39856,1.39883,1.39856,1.3987,38400000.0
2006-06-21 19:09:00,1.39877,1.39877,1.39867,1.39869,41200000.0
2006-06-21 19:10:00,1.39884,1.39909,1.39848,1.39848,44800000.0
2006-06-21 19:11:00,1.39897,1.39918,1.39897,1.39909,39600000.0
2006-06-21 19:12:00,1.39878,1.3992,1.39878,1.3992,35200000.0
2006-06-21 19:13:00,1.3993,1.39947,1.39908,1.39939,61100000.0
2006-06-21 19:14:00,1.39937,1.39975,1.39911,1.39975,42100000.0
2006-06-21 19:15:00,1.39957,1.39957,1.39913,1.39936,38900000.0
2006-06-21 19:16:00,1.39911,1.39935,1.39911,1.39921,35200000.0
2006-06-21 19:17:00,1.3992,1.39936,1.39908,1.39924,47400000.0
2006-06-21 19:18:00,1.39937,1.39937,1.39911,1.39929,31200000.0
2006-06-21 19:19:00,1.39934,1.39934,1.39876,1.39905,36000000.0
2006-06-21 19:20:00,1.39915,1.39943,1.39907,1.3994,56900000.0
2006-06-21 19:21:00,1.39918,1.39938,1.39904,1.39904,26100000.0
2006-06-21 19:22:00,1.399,1.399,1.39871,1.39876,34200000.0
2006-06-21 19:23:00,1.39851,1.39876,1.39824,1.39876,45800000.0
2006-06-21 19:24:00,1.39918,1.39935,1.39908,1.39926,38000000.0
2006-06-21 19:25:00,1.39947,1.3996,1.39939,1.39958,37500000.0
2006-06-21 19:26:00,1.3993,1.39976,1.39929,1.39936,28000000.0
2006-06-21 19:27:00,1.39924,1.39961,1.39901,1.39961,46900000.0
2006-06-21 19:28:00,1.39951,1.39962,1.39904,1.3992,39000000.0
2006-06-21 19:29:00,1.39913,1.39922,1.39869,1.3992,22800000.0
2006-06-21 19:30:00,1.39942,1.39942,1.39921,1.39933,43800000.0
2006-06-21 19:31:00,1.39957,1.39968,1.39946,1.39968,42200000.0
2006-06-21 19:32:00,1.39971,1.39986,1.39951,1.39976,35400000.0
2006-06-21 19:33:00,1.39974,1.39974,1.3993,1.39969,45000000.0
2006-06-21 19:34:00,1.39978,1.39987,1.39957,1.39957,19400000.0
2006-06-21 19:35:00,1.39958,1.39976,1.39928,1.39976,47100000.0
2006-06-21 19:36:00,1.39972,1.40003,1.39972,1.39986,31800000.0
2006-06-21 19:37:00,1.39984,1.39984,1.39936,1.39936,30600000.0
2006-06-21 19:38:00,1.39964,1.40041,1.39964,1.40029,28400000.0
2006-06-21 19:39:00,1.4004,1.40055,1.40008,1.40024,28200000.0
2006-06-21 19:40:00,1.40005,1.40024,1.39989,1.40001,43300000.0
2006-06-21 19:41:00,1.39995,1.40012,1.39987,1.40007,47900001.0
2006-06-21 19:42:00,1.39994,1.4002,1.39982,1.4002,47200000.0
2006-06-21 19:43:00,1.39994,1.39994,1.39948,1.39979,35400000.0
2006-06-21 19:44:00,1.3997,1.39982,1.39965,1.39982,43000000.0
2006-06-21 19:45:00,1.39966,1.3997,1.39956,1.39956,45000000.0
2006-06-21 19:46:00,1.39965,1.39979,1.39931,1.39931,58800000.0
2006-06-21 19:47:00,1.39964,1.39984,1.39959,1.39979,42000000.0
2006-06-21 19:48:00,1.39994,1.39995,1.39987,1.39988,65900001.0
2006-06-21 19:49:00,1.3999,1.40007,1.39983,1.39987,27600000.0
2006-06-21 19:50:00,1.40017,1.40017,1.39964,1.39978,54400000.0
2006-06-21 19:51:00,1.39955,1.39965,1.39949,1.39965,37700000.0
2006-06-21 19:52:00,1.39956,1.3997,1.39944,1.39951,30000000.0
2006-06-21 19:53:00,1.39955,1.39965,1.39931,1.39951,58300000.0
2006-06-21 19:54:00,1.39947,1.39949,1.3994,1.3994,28700000.0
2006-06-21 19:55:00,1.3993,1.3995,1.3993,1.3995,69800002.0
2006-06-21 19:56:00,1.39968,1.39976,1.39955,1.39974,37300000.0
2006-06-21 19:57:00,1.39973,1.39973,1.39925,1.39936,31800000.0
2006-06-21 19:58:00,1.39908,1.39933,1.39903,1.39911,42500000.0
2006-06-21 19:59:00,1.3992,1.39929,1.39913,1.39917,23000000.0
2006-06-21 20:00:00,1.39913,1.39942,1.39911,1.39911,45000000.0
2006-06-21 20:01:00,1.39941,1.39941,1.39885,1.39885,42200000.0
2006-06-21 20:02:00,1.39893,1.39916,1.39881,1.39903,53100000.0
2006-06-21 20:03:00,1.39922,1.39936,1.39894,1.39936,37400001.0
2006-06-21 20:04:00,1.39948,1.3996,1.39923,1.39936,49200000.0
2006-06-21 20:05:00,1.39935,1.39959,1.39935,1.39942,25400000.0
2006-06-21 20:06:00,1.39945,1.39997,1.39945,1.39985,27000000.0
2006-06-21 20:07:00,1.39985,1.40005,1.39958,1.39997,28200000.0
2006-06-21 20:08:00,1.40025,1.40075,1.40025,1.40067,28400000.0
2006-06-21 20:09:00,1.4007,1.40123,1.40069,1.40119,28400000.0
2006-06-21 20:10:00,1.40077,1.40115,1.40077,1.40102,54400000.0
2006-06-21 20:11:00,1.40103,1.40103,1.40063,1.40065,35000000.0
2006-06-21 20:12:00,1.40073,1.40073,1.40017,1.40051,43500000.0
2006-06-21 20:13:00,1.40048,1.40048,1.40012,1.40026,33000000.0
2006-06-21 20:14:00,1.40019,1.40036,1.3996,1.40019,36200000.0
2006-06-21 20:15:00,1.40025,1.40059,1.40011,1.40059,25600000.0
2006-06-21 20:16:00,1.40076,1.40132,1.40076,1.40132,43400000.0
2006-06-21 20:17:00,1.40142,1.40152,1.40097,1.40147,59600000.0
2006-06-21 20:18:00,1.40153,1.40165,1.40136,1.40159,35400000.0
2006-06-21 20:19:00,1.40141,1.40149,1.40122,1.40122,44800000.0
2006-06-21 20:20:00,1.40127,1.4016,1.40121,1.4016,36100000.0
2006-06-21 20:21:00,1.40153,1.40166,1.4015,1.4015,34600000.0
2006-06-21 20:22:00,1.40158,1.40164,1.40146,1.40154,31700000.0
2006-06-21 20:23:00,1.40154,1.40163,1.40128,1.40151,59500000.0
2006-06-21 20:24:00,1.40179,1.40222,1.40179,1.40191,28000000.0
2006-06-21 20:25:00,1.40208,1.40208,1.4016,1.4016,52500000.0
2006-06-21 20:26:00,1.40181,1.4019,1.4015,1.40175,40800000.0
2006-06-21 20:27:00,1.4019,1.40203,1.4015,1.40176,47200000.0
2006-06-21 20:28:00,1.40188,1.40212,1.40183,1.40212,28400000.0
2006-06-21 20:29:00,1.40236,1.40243,1.40182,1.40243,41400000.0
2006-06-21 20:30:00,1.40277,1.40282,1.40249,1.40258,37000000.0
2006-06-21 20:31:00,1.40246,1.40273,1.40209,1.40273,38800000.0
2006-06-21 20:32:00,1.40334,1.40358,1.40309,1.40354,32800000.0
2006-06-21 20:33:00,1.40354,1.40354,1.40299,1.40302,29600000.0
2006-06-21 20:34:00,1.40279,1.40463,1.40279,1.4039,44800000.0
2006-06-21 20:35:00,1.40365,1.40381,1.40351,1.40353,49800000.0
2006-06-21 20:36:00,1.40373,1.40417,1.40369,1.40414,53800000.0
2006-06-21 20:37:00,1.40427,1.4044,1.40417,1.4044,54000000.0
2006-06-21 20:38:00,1.40471,1.40474,1.40452,1.40456,32100000.0
2006-06-21 20:39:00,1.40445,1.40476,1.40431,1.40434,32600000.0
2006-06-21 20:40:00,1.4042,1.40439,1.40377,1.40377,36400000.0
2006-06-21 20:41:00,1.40362,1.40371,1.40336,1.40356,54400000.0
2006-06-21 20:42:00,1.40351,1.40365,1.40322,1.40354,57000000.0
2006-06-21 20:43:00,1.40323,1.40323,1.40278,1.40278,27600000.0
2006-06-21 20:44:00,1.40317,1.40412,1.40302,1.40401,34000000.0
2006-06-21 20:45:00,1.40396,1.40429,1.40396,1.40415,42000000.0
2006-06-21 20:46:00,1.40411,1.40411,1.40374,1.4039,34800000.0
2006-06-21 20:47:00,1.40397,1.40404,1.40358,1.40375,42600000.0
2006-06-21 20:48:00,1.40357,1.40377,1.40352,1.40352,43200000.0
2006-06-21 20:49:00,1.40343,1.40359,1.40343,1.40359,49400000.0
2006-06-21 20:50:00,1.40355,1.40362,1.4035,1.40362,41600000.0
2006-06-21 20:51:00,1.40343,1.40372,1.40343,1.40362,40200000.0
2006-06-21 20:52:00,1.40363,1.40383,1.40358,1.40373,33100000.0
2006-06-21 20:53:00,1.40345,1.40368,1.40342,1.40363,36600000.0
2006-06-21 20:54:00,1.40337,1.40378,1.40337,1.40341,50400000.0
2006-06-21 20:55:00,1.40334,1.40353,1.40326,1.40351,32600000.0
2006-06-21 20:56:00,1.40337,1.4036,1.40332,1.4036,26800000.0
2006-06-21 20:57:00,1.40352,1.40355,1.40338,1.40343,32800000.0
2006-06-21 20:58:00,1.40354,1.40368,1.40328,1.40368,31200000.0
2006-06-21 20:59:00,1.40374,1.40414,1.40374,1.40414,36800000.0
2006-06-21 21:00:00,1.40402,1.40407,1.40336,1.40393,45600000.0
2006-06-21 21:01:00,1.4041,1.40422,1.40363,1.40363,37400000.0
2006-06-21 21:02:00,1.40399,1.40414,1.40361,1.40409,52000000.0
2006-06-21 21:03:00,1.40386,1.40386,1.40359,1.40359,35200000.0
2006-06-21 21:04:00,1.40378,1.40382,1.40363,1.40382,32800000.0
2006-06-21 21:05:00,1.4037,1.40403,1.4037,1.40382,33600000.0
2006-06-21 21:06:00,1.40379,1.40382,1.4036,1.40382,24200000.0
2006-06-21 21:07:00,1.40391,1.40399,1.40377,1.40399,35400000.0
2006-06-21 21:08:00,1.40392,1.40412,1.40379,1.40412,35400000.0
2006-06-21 21:09:00,1.40368,1.40371,1.4035,1.4035,36700000.0
2006-06-21 21:10:00,1.40346,1.40348,1.4032,1.40324,40200000.0
2006-06-21 21:11:00,1.40326,1.40349,1.40303,1.40327,30400000.0
2006-06-21 21:12:00,1.40343,1.40363,1.40318,1.40318,41200000.0
2006-06-21 21:13:00,1.40314,1.4036,1.40314,1.40353,52600000.0
2006-06-21 21:14:00,1.40342,1.40383,1.40342,1.40365,52400000.0
2006-06-21 21:15:00,1.40366,1.40383,1.40366,1.40373,39400000.0
2006-06-21 21:16:00,1.40358,1.40398,1.40358,1.40387,44400000.0
2006-06-21 21:17:00,1.40366,1.40366,1.40319,1.40319,47300000.0
2006-06-21 21:18:00,1.40363,1.40363,1.40271,1.40318,38000000.0
2006-06-21 21:19:00,1.40339,1.40339,1.40313,1.40321,29400000.0
2006-06-21 21:20:00,1.4032,1.4034,1.40316,1.4032,33600000.0
2006-06-21 21:21:00,1.40327,1.40346,1.4032,1.40346,26800000.0
2006-06-21 21:22:00,1.40287,1.40335,1.40287,1.4031,39800000.0
2006-06-21 21:23:00,1.40288,1.40291,1.40243,1.40243,50800000.0
2006-06-21 21:24:00,1.40273,1.40298,1.4026,1.40271,53800001.0
2006-06-21 21:25:00,1.40278,1.40298,1.40256,1.40256,46000000.0
2006-06-21 21:26:00,1.40272,1.40284,1.40262,1.40262,27000000.0
2006-06-21 21:27:00,1.40271,1.40299,1.40271,1.40297,31800000.0
2006-06-21 21:28:00,1.40301,1.40323,1.40301,1.40323,26200000.0
2006-06-21 21:29:00,1.40337,1.4034,1.40324,1.4033,32400000.0
2006-06-21 21:30:00,1.40326,1.40326,1.40296,1.40296,43400000.0
2006-06-21 21:31:00,1.4029,1.403,1.40278,1.40296,30400000.0
2006-06-21 21:32:00,1.40304,1.40306,1.40291,1.40296,44900000.0
2006-06-21 21:33:00,1.40301,1.40309,1.40281,1.40294,39600000.0
2006-06-21 21:34:00,1.40275,1.40275,1.40258,1.40263,35900000.0
2006-06-21 21:35:00,1.40263,1.40285,1.40243,1.40272,31800000.0
2006-06-21 21:36:00,1.40274,1.40274,1.40234,1.40266,47200000.0
2006-06-21 21:37:00,1.40268,1.40268,1.40256,1.40266,36200000.0
2006-06-21 21:38:00,1.40266,1.40266,1.40245,1.4025,28200000.0
2006-06-21 21:39:00,1.40233,1.40257,1.40233,1.40256,50400000.0
2006-06-21 21:40:00,1.40253,1.40304,1.40253,1.40304,33500000.0
2006-06-21 21:41:00,1.40313,1.40345,1.40313,1.40328,32500000.0
2006-06-21 21:42:00,1.40327,1.40327,1.40289,1.40289,32000000.0
2006-06-21 21:43:00,1.40321,1.40341,1.40312,1.40341,25800000.0
2006-06-21 21:44:00,1.4036,1.40383,1.40349,1.40362,20400000.0
2006-06-21 21:45:00,1.4036,1.40365,1.40352,1.4036,32100000.0
2006-06-21 21:46:00,1.40371,1.40383,1.40349,1.40366,50000000.0
2006-06-21 21:47:00,1.40356,1.40399,1.40356,1.40386,33700000.0
2006-06-21 21:48:00,1.40393,1.40393,1.40354,1.40364,76200002.0
2006-06-21 21:49:00,1.40374,1.40384,1.40367,1.40384,26400000.0
2006-06-21 21:50:00,1.40402,1.40402,1.40368,1.40373,52700000.0
2006-06-21 21:51:00,1.40349,1.40374,1.40349,1.40356,49500000.0
2006-06-21 21:52:00,1.40343,1.40369,1.40334,1.40351,43800000.0
2006-06-21 21:53:00,1.4037,1.40391,1.40347,1.40347,35700000.0
2006-06-21 21:54:00,1.40347,1.40388,1.40345,1.40354,63200001.0
2006-06-21 21:55:00,1.40349,1.40361,1.40342,1.40355,58000000.0
2006-06-21 21:56:00,1.4035,1.40357,1.40337,1.40347,56300000.0
2006-06-21 21:57:00,1.40355,1.40389,1.40335,1.40364,33000000.0
2006-06-21 21:58:00,1.4035,1.4037,1.4035,1.40357,51000000.0
2006-06-21 21:59:00,1.40376,1.40389,1.40358,1.40358,27600000.0
2006-06-21 22:00:00,1.40364,1.40374,1.40364,1.40372,35600000.0
2006-06-21 22:01:00,1.40355,1.4037,1.40347,1.40352,30300000.0
2006-06-21 22:02:00,1.40354,1.40362,1.40339,1.40339,37600000.0
2006-06-21 22:03:00,1.40347,1.40361,1.40328,1.40361,23000000.0
2006-06-21 22:04:00,1.40359,1.40364,1.40337,1.40349,25800000.0
2006-06-21 22:05:00,1.4037,1.40371,1.40348,1.40371,40100000.0
2006-06-21 22:06:00,1.40367,1.40373,1.4034,1.40371,46200000.0
2006-06-21 22:07:00,1.40361,1.40374,1.40337,1.4034,33800000.0
2006-06-21 22:08:00,1.40311,1.40345,1.40311,1.40343,30800000.0
2006-06-21 22:09:00,1.4033,1.40342,1.40305,1.40326,18600000.0
2006-06-21 22:10:00,1.40336,1.40362,1.40331,1.40362,49700000.0
2006-06-21 22:11:00,1.40367,1.40367,1.40338,1.40338,21200000.0
2006-06-21 22:12:00,1.40346,1.40354,1.40334,1.40334,47800000.0
2006-06-21 22:13:00,1.40344,1.40354,1.40344,1.40349,23400000.0
2006-06-21 22:14:00,1.40337,1.40367,1.40334,1.40334,53800000.0
2006-06-21 22:15:00,1.40344,1.40359,1.40334,1.40344,33800000.0
2006-06-21 22:16:00,1.40343,1.40357,1.40329,1.40329,38000000.0
2006-06-21 22:17:00,1.40354,1.40359,1.40334,1.40346,25600000.0
2006-06-21 22:18:00,1.40359,1.40359,1.40344,1.40344,42300000.0
2006-06-21 22:19:00,1.40339,1.40357,1.40339,1.40346,30200000.0
2006-06-21 22:20:00,1.40338,1.4035,1.40323,1.40343,57800000.0
2006-06-21 22:21:00,1.40346,1.40374,1.40325,1.4036,37600000.0
2006-06-21 22:22:00,1.40354,1.40354,1.40329,1.40344,62100000.0
2006-06-21 22:23:00,1.40357,1.40359,1.40339,1.40339,25600000.0
2006-06-21 22:24:00,1.40351,1.40351,1.40324,1.40343,49800000.0
2006-06-21 22:25:00,1.40333,1.40342,1.40323,1.40335,32800000.0
2006-06-21 22:26:00,1.40311,1.40346,1.40311,1.40346,30400000.0
2006-06-21 22:27:00,1.40335,1.40343,1.40304,1.40326,55600000.0
2006-06-21 22:28:00,1.40322,1.40343,1.40319,1.4034,53600001.0
2006-06-21 22:29:00,1.40347,1.40347,1.40325,1.40336,49600000.0
2006-06-21 22:30:00,1.40334,1.40337,1.4032,1.40327,42400000.0
2006-06-21 22:31:00,1.40343,1.40346,1.40278,1.40338,29000000.0
2006-06-21 22:32:00,1.40331,1.40343,1.40321,1.40334,41100000.0
2006-06-21 22:33:00,1.40322,1.40337,1.40322,1.40332,52300000.0
2006-06-21 22:34:00,1.40327,1.40339,1.40306,1.40318,53400000.0
2006-06-21 22:35:00,1.4027,1.40286,1.40252,1.40277,27600000.0
2006-06-21 22:36:00,1.40292,1.40295,1.40232,1.40232,55200000.0
2006-06-21 22:37:00,1.40288,1.40296,1.40276,1.40291,59200001.0
2006-06-21 22:38:00,1.40283,1.40299,1.40279,1.40293,30200000.0
2006-06-21 22:39:00,1.40289,1.40299,1.40273,1.40284,30800000.0
2006-06-21 22:40:00,1.40291,1.40299,1.40256,1.40256,40000000.0
2006-06-21 22:41:00,1.40301,1.40301,1.40279,1.40279,28000000.0
2006-06-21 22:42:00,1.40301,1.40301,1.40278,1.40289,28400000.0
2006-06-21 22:43:00,1.40293,1.40299,1.40279,1.40291,44500000.0
2006-06-21 22:44:00,1.40271,1.40288,1.4026,1.40288,46100000.0
2006-06-21 22:45:00,1.40292,1.403,1.40286,1.40298,35000000.0
2006-06-21 22:46:00,1.40287,1.40289,1.4027,1.4027,28400000.0
2006-06-21 22:47:00,1.40294,1.403,1.40281,1.40293,55600000.0
2006-06-21 22:48:00,1.40272,1.4031,1.40272,1.40296,33400000.0
2006-06-21 22:49:00,1.4029,1.40306,1.4026,1.40284,30000000.0
2006-06-21 22:50:00,1.40292,1.40304,1.40276,1.40276,28400000.0
2006-06-21 22:51:00,1.40292,1.403,1.40282,1.40297,34900000.0
2006-06-21 22:52:00,1.40294,1.40301,1.40269,1.40269,30400000.0
2006-06-21 22:53:00,1.40288,1.40304,1.4026,1.40294,56400000.0
2006-06-21 22:54:00,1.40288,1.40288,1.40255,1.40255,54600002.0
2006-06-21 22:55:00,1.40293,1.40312,1.40288,1.40292,35300000.0
2006-06-21 22:56:00,1.40315,1.40327,1.40303,1.40327,31600000.0
2006-06-21 22:57:00,1.40321,1.40331,1.40307,1.40311,46000000.0
2006-06-21 22:58:00,1.40328,1.40328,1.40287,1.40287,36500000.0
2006-06-21 22:59:00,1.40297,1.4032,1.40278,1.40304,33500000.0
2006-06-21 23:00:00,1.40294,1.40304,1.40276,1.40276,40000000.0
2006-06-21 23:01:00,1.4036,1.4038,1.4036,1.4038,35400000.0
2006-06-21 23:02:00,1.4034,1.4034,1.4034,1.4034,35400000.0
2006-06-21 23:03:00,1.4037,1.4039,1.4037,1.4039,35400000.0
2006-06-21 23:04:00,1.4037,1.4038,1.4036,1.4038,35400000.0
2006-06-21 23:05:00,1.4037,1.4037,1.4036,1.4036,35400000.0
2006-06-21 23:06:00,1.4035,1.4035,1.4035,1.4035,35400000.0
2006-06-21 23:07:00,1.4034,1.4034,1.4032,1.4033,35400000.0
2006-06-21 23:08:00,1.4031,1.4031,1.4031,1.4031,35400000.0
2006-06-21 23:09:00,1.403,1.4033,1.4029,1.403,35400000.0
2006-06-21 23:10:00,1.4029,1.4032,1.4029,1.4031,35400000.0
2006-06-21 23:11:00,1.403,1.403,1.4029,1.4029,35400000.0
2006-06-21 23:12:00,1.403,1.403,1.4025,1.4025,35400000.0
2006-06-21 23:13:00,1.4027,1.4032,1.4027,1.4032,35400000.0
2006-06-21 23:14:00,1.4031,1.4031,1.4031,1.4031,35400000.0
2006-06-21 23:15:00,1.4033,1.4033,1.4029,1.4029,35400000.0
2006-06-21 23:16:00,1.4028,1.4034,1.4028,1.403,35400000.0
2006-06-21 23:17:00,1.4032,1.4032,1.4026,1.4028,35400000.0
2006-06-21 23:18:00,1.4034,1.4034,1.4033,1.4033,35400000.0
2006-06-21 23:19:00,1.4036,1.4036,1.4035,1.4036,35400000.0
2006-06-21 23:20:00,1.4034,1.4036,1.4034,1.4035,35400000.0
2006-06-21 23:21:00,1.4034,1.404,1.4034,1.4036,35400000.0
2006-06-21 23:22:00,1.4038,1.4038,1.4034,1.4034,35400000.0
2006-06-21 23:23:00,1.4032,1.4035,1.4031,1.4032,35400000.0
2006-06-21 23:24:00,1.4033,1.4035,1.4033,1.4034,35400000.0
2006-06-21 23:25:00,1.4037,1.4043,1.4036,1.4043,35400000.0
2006-06-21 23:26:00,1.4041,1.4041,1.4037,1.4037,35400000.0
2006-06-21 23:27:00,1.404,1.404,1.4035,1.4035,35400000.0
2006-06-21 23:28:00,1.4039,1.4039,1.4034,1.4035,35400000.0
2006-06-21 23:29:00,1.4039,1.4039,1.4032,1.4034,35400000.0
2006-06-21 23:30:00,1.4039,1.4039,1.4031,1.4031,35400000.0
2006-06-21 23:31:00,1.40299,1.40304,1.40264,1.40304,35400000.0
2006-06-21 23:32:00,1.40293,1.40366,1.40293,1.4036,35500000.0
2006-06-21 23:33:00,1.40351,1.40366,1.40351,1.40363,37400000.0
2006-06-21 23:34:00,1.40371,1.40381,1.40354,1.40355,62200001.0
2006-06-21 23:35:00,1.40377,1.40377,1.40357,1.40362,27000000.0
2006-06-21 23:36:00,1.40359,1.40359,1.4025,1.4025,31600000.0
2006-06-21 23:37:00,1.40245,1.40247,1.40237,1.40245,29800000.0
2006-06-21 23:38:00,1.40242,1.40246,1.40228,1.40246,38400000.0
2006-06-21 23:39:00,1.40232,1.40265,1.40232,1.40265,28200000.0
2006-06-21 23:40:00,1.40304,1.40312,1.40281,1.40281,25400000.0
2006-06-21 23:41:00,1.40284,1.40297,1.40253,1.40253,44100000.0
2006-06-21 23:42:00,1.40306,1.40308,1.40286,1.403,23000000.0
2006-06-21 23:43:00,1.40297,1.40297,1.40239,1.40286,23400000.0
2006-06-21 23:44:00,1.403,1.403,1.40283,1.40291,40200000.0
2006-06-21 23:45:00,1.40274,1.40284,1.40246,1.40258,44200000.0
2006-06-21 23:46:00,1.40274,1.40289,1.40269,1.40288,57800000.0
2006-06-21 23:47:00,1.40297,1.40305,1.40279,1.40299,42800000.0
2006-06-21 23:48:00,1.40299,1.40299,1.40276,1.4029,98200000.0
2006-06-21 23:49:00,1.40296,1.40296,1.40251,1.40273,27800000.0
2006-06-21 23:50:00,1.40275,1.40283,1.40252,1.40277,24000000.0
2006-06-21 23:51:00,1.40295,1.403,1.4027,1.40285,40200000.0
2006-06-21 23:52:00,1.40287,1.40287,1.4024,1.40276,23200000.0
2006-06-21 23:53:00,1.40295,1.40295,1.40249,1.40286,29800000.0
2006-06-21 23:54:00,1.40293,1.40304,1.40241,1.40241,26800000.0
2006-06-21 23:55:00,1.40281,1.40301,1.40281,1.40301,48800000.0
2006-06-21 23:56:00,1.40302,1.40302,1.40264,1.40279,52200000.0
2006-06-21 23:57:00,1.40282,1.40291,1.40275,1.4028,29200000.0
2006-06-21 23:58:00,1.40268,1.40281,1.40238,1.40273,36600000.0
2006-06-21 23:59:00,1.4028,1.40305,1.40272,1.40276,55400000.0
2006-06-22 00:00:00,1.40289,1.40299,1.40273,1.40278,41800000.0
2006-06-22 00:01:00,1.40287,1.40291,1.40267,1.4029,49000000.0
2006-06-22 00:02:00,1.40295,1.40311,1.40261,1.4031,37400000.0
2006-06-22 00:03:00,1.40314,1.40323,1.40301,1.40316,47800001.0
2006-06-22 00:04:00,1.40299,1.40308,1.40299,1.40306,28000000.0
2006-06-22 00:05:00,1.4031,1.40319,1.40292,1.40292,30200000.0
2006-06-22 00:06:00,1.40297,1.4032,1.40297,1.4032,40000000.0
2006-06-22 00:07:00,1.40312,1.40322,1.40297,1.40307,26000000.0
2006-06-22 00:08:00,1.4031,1.4031,1.40287,1.40309,44600000.0
2006-06-22 00:09:00,1.4029,1.40302,1.40265,1.4028,39800000.0
2006-06-22 00:10:00,1.40288,1.40288,1.40264,1.40267,37400000.0
2006-06-22 00:11:00,1.40272,1.40277,1.40252,1.4027,32800000.0
2006-06-22 00:12:00,1.40277,1.40277,1.40242,1.40244,20600000.0
2006-06-22 00:13:00,1.40254,1.40268,1.40224,1.40268,46600001.0
2006-06-22 00:14:00,1.40266,1.4028,1.40253,1.40278,34000000.0
2006-06-22 00:15:00,1.40253,1.40268,1.40253,1.40253,19800000.0
2006-06-22 00:16:00,1.40266,1.40273,1.4025,1.40253,38700000.0
2006-06-22 00:17:00,1.40178,1.40256,1.40089,1.40255,34200000.0
2006-06-22 00:18:00,1.40246,1.40246,1.40216,1.40218,30200000.0
2006-06-22 00:19:00,1.40207,1.40207,1.40154,1.402,40000000.0
2006-06-22 00:20:00,1.40195,1.40195,1.40119,1.40119,56400000.0
2006-06-22 00:21:00,1.40174,1.40193,1.40156,1.40193,29000000.0
2006-06-22 00:22:00,1.40195,1.40223,1.40195,1.40212,45100000.0
2006-06-22 00:23:00,1.40208,1.40231,1.40174,1.40211,42600000.0
2006-06-22 00:24:00,1.40226,1.40229,1.40209,1.40224,38000000.0
2006-06-22 00:25:00,1.40215,1.40232,1.40202,1.40221,62300000.0
2006-06-22 00:26:00,1.4023,1.40239,1.40217,1.40235,88700000.0
2006-06-22 00:27:00,1.40234,1.40234,1.40204,1.40204,42100000.0
2006-06-22 00:28:00,1.4021,1.4022,1.40196,1.40208,50200000.0
2006-06-22 00:29:00,1.40201,1.40217,1.40193,1.40207,42400000.0
2006-06-22 00:30:00,1.4019,1.40233,1.4019,1.40233,32800000.0
2006-06-22 00:31:00,1.40236,1.40236,1.40221,1.40224,26000000.0
2006-06-22 00:32:00,1.40219,1.40254,1.40219,1.40229,33200000.0
2006-06-22 00:33:00,1.40252,1.40252,1.40222,1.40242,38900000.0
2006-06-22 00:34:00,1.40232,1.40247,1.40219,1.40219,29600001.0
2006-06-22 00:35:00,1.4025,1.4025,1.40226,1.40241,35800000.0
2006-06-22 00:36:00,1.40239,1.40241,1.40227,1.40235,36300000.0
2006-06-22 00:37:00,1.40236,1.40236,1.40221,1.40221,21800000.0
2006-06-22 00:38:00,1.4022,1.40226,1.40209,1.40215,44400001.0
2006-06-22 00:39:00,1.40226,1.40239,1.40206,1.40218,52900000.0
2006-06-22 00:40:00,1.40212,1.40212,1.40191,1.40206,28800000.0
2006-06-22 00:41:00,1.40204,1.40204,1.40169,1.40189,51600001.0
2006-06-22 00:42:00,1.40186,1.40197,1.40177,1.40177,18000000.0
2006-06-22 00:43:00,1.40151,1.40179,1.40127,1.40179,24600000.0
2006-06-22 00:44:00,1.40184,1.40196,1.40177,1.40196,40800000.0
2006-06-22 00:45:00,1.40201,1.40202,1.40182,1.40189,36200000.0
2006-06-22 00:46:00,1.40196,1.40204,1.40186,1.40204,28000000.0
2006-06-22 00:47:00,1.40197,1.40204,1.40184,1.40194,37400000.0
2006-06-22 00:48:00,1.40171,1.40205,1.40171,1.40186,32000000.0
2006-06-22 00:49:00,1.40199,1.40202,1.40172,1.40194,40400000.0
2006-06-22 00:50:00,1.40196,1.40214,1.40187,1.40204,25600000.0
2006-06-22 00:51:00,1.40199,1.40209,1.40187,1.40204,55300000.0
2006-06-22 00:52:00,1.40189,1.40204,1.40184,1.40204,42400000.0
2006-06-22 00:53:00,1.40181,1.40204,1.40179,1.40204,37200000.0
2006-06-22 00:54:00,1.40166,1.40204,1.40166,1.40204,31700000.0
2006-06-22 00:55:00,1.40204,1.40204,1.40167,1.40204,37600000.0
2006-06-22 00:56:00,1.40199,1.40204,1.40184,1.40189,40800000.0
2006-06-22 00:57:00,1.40194,1.40194,1.4016,1.4016,35900000.0
2006-06-22 00:58:00,1.40187,1.40187,1.40165,1.40165,27800000.0
2006-06-22 00:59:00,1.4018,1.40184,1.4017,1.4018,46900001.0
2006-06-22 01:00:00,1.40174,1.40174,1.40148,1.40148,44400001.0
2006-06-22 01:01:00,1.40147,1.4016,1.40137,1.40145,37800000.0
2006-06-22 01:02:00,1.40165,1.40173,1.40123,1.40123,35900000.0
2006-06-22 01:03:00,1.4016,1.40162,1.40133,1.4015,38300000.0
2006-06-22 01:04:00,1.40152,1.40163,1.4015,1.40152,54300000.0
2006-06-22 01:05:00,1.4016,1.40178,1.40153,1.40163,47900000.0
2006-06-22 01:06:00,1.4017,1.40171,1.40148,1.40171,50500000.0
2006-06-22 01:07:00,1.40171,1.40174,1.40145,1.4016,24200000.0
2006-06-22 01:08:00,1.40181,1.40199,1.40151,1.40151,34600000.0
2006-06-22 01:09:00,1.40177,1.40177,1.4015,1.40171,39500000.0
2006-06-22 01:10:00,1.40172,1.40185,1.40146,1.40168,43100001.0
2006-06-22 01:11:00,1.40158,1.40183,1.40158,1.40183,30300000.0
2006-06-22 01:12:00,1.40174,1.40199,1.40148,1.40184,24800000.0
2006-06-22 01:13:00,1.40198,1.40198,1.40169,1.40189,47400000.0
2006-06-22 01:14:00,1.4017,1.40187,1.40152,1.40171,34900000.0
2006-06-22 01:15:00,1.40179,1.40186,1.40151,1.40186,24400000.0
2006-06-22 01:16:00,1.40185,1.40228,1.40182,1.40219,59800000.0
2006-06-22 01:17:00,1.4022,1.4022,1.40191,1.40199,27600000.0
2006-06-22 01:18:00,1.4019,1.40198,1.4016,1.40195,21000000.0
2006-06-22 01:19:00,1.40188,1.40201,1.40181,1.40189,30600000.0
2006-06-22 01:20:00,1.40207,1.40217,1.40163,1.40211,63700000.0
2006-06-22 01:21:00,1.40178,1.40204,1.40178,1.40199,42800000.0
2006-06-22 01:22:00,1.40203,1.40211,1.40187,1.40199,41900000.0
2006-06-22 01:23:00,1.40188,1.40188,1.40162,1.40162,71400002.0
2006-06-22 01:24:00,1.40175,1.40175,1.40148,1.40161,30300000.0
2006-06-22 01:25:00,1.40146,1.40164,1.40123,1.40151,47400000.0
2006-06-22 01:26:00,1.4014,1.40162,1.40136,1.40157,40400000.0
2006-06-22 01:27:00,1.4017,1.4018,1.40156,1.40176,23000000.0
2006-06-22 01:28:00,1.40158,1.40175,1.40137,1.40175,53800000.0
2006-06-22 01:29:00,1.4019,1.40199,1.40181,1.40199,29300000.0
2006-06-22 01:30:00,1.4022,1.40235,1.40198,1.40224,41000000.0
2006-06-22 01:31:00,1.40215,1.4023,1.40207,1.40218,25000000.0
2006-06-22 01:32:00,1.40204,1.40219,1.40187,1.40199,44800000.0
2006-06-22 01:33:00,1.40208,1.40218,1.40198,1.40215,20600000.0
2006-06-22 01:34:00,1.40212,1.40219,1.4017,1.40211,24400000.0
2006-06-22 01:35:00,1.402,1.40206,1.4017,1.4017,35000000.0
2006-06-22 01:36:00,1.40198,1.40221,1.40198,1.40203,21800000.0
2006-06-22 01:37:00,1.40212,1.40227,1.40189,1.40224,37200000.0
2006-06-22 01:38:00,1.40226,1.40243,1.40219,1.4024,24400000.0
2006-06-22 01:39:00,1.40223,1.40238,1.40191,1.40229,53600001.0
2006-06-22 01:40:00,1.40213,1.40224,1.40208,1.40218,33800000.0
2006-06-22 01:41:00,1.40218,1.40245,1.40214,1.4023,61200000.0
2006-06-22 01:42:00,1.40252,1.4026,1.40226,1.4025,39500000.0
2006-06-22 01:43:00,1.40246,1.40255,1.40198,1.40245,26200000.0
2006-06-22 01:44:00,1.40245,1.40245,1.40207,1.40233,49600000.0
2006-06-22 01:45:00,1.40204,1.40215,1.40192,1.40206,40200000.0
2006-06-22 01:46:00,1.40201,1.40214,1.40173,1.40183,35000000.0
2006-06-22 01:47:00,1.40167,1.40197,1.40167,1.40167,51800001.0
2006-06-22 01:48:00,1.40185,1.4019,1.4014,1.4014,55200001.0
2006-06-22 01:49:00,1.40199,1.40213,1.4014,1.40189,38500000.0
2006-06-22 01:50:00,1.402,1.40225,1.40169,1.40224,46700000.0
2006-06-22 01:51:00,1.40223,1.40225,1.40212,1.40213,44800001.0
2006-06-22 01:52:00,1.40236,1.40243,1.40218,1.40218,34800000.0
2006-06-22 01:53:00,1.4024,1.40265,1.40234,1.4026,40000000.0
2006-06-22 01:54:00,1.40264,1.40287,1.40263,1.40286,42400000.0
2006-06-22 01:55:00,1.40267,1.40282,1.40257,1.40257,51200001.0
2006-06-22 01:56:00,1.4028,1.40297,1.4027,1.40273,32300000.0
2006-06-22 01:57:00,1.40276,1.40284,1.40266,1.40272,31600000.0
2006-06-22 01:58:00,1.40245,1.40258,1.40223,1.40223,24600000.0
2006-06-22 01:59:00,1.4024,1.40244,1.40224,1.40244,53000000.0
2006-06-22 02:00:00,1.40217,1.40247,1.40217,1.40219,36400000.0
2006-06-22 02:01:00,1.40199,1.40199,1.40185,1.40195,60800000.0
2006-06-22 02:02:00,1.40183,1.4025,1.40183,1.40238,122700001.0
2006-06-22 02:03:00,1.40253,1.40268,1.40243,1.40252,70100000.0
2006-06-22 02:04:00,1.40243,1.40243,1.40223,1.40224,58600000.0
2006-06-22 02:05:00,1.40229,1.40229,1.40202,1.40206,62800000.0
2006-06-22 02:06:00,1.40213,1.40235,1.40189,1.40235,70000000.0
2006-06-22 02:07:00,1.40247,1.40278,1.40223,1.40243,170800000.0
2006-06-22 02:08:00,1.40244,1.40253,1.40244,1.40246,50800000.0
2006-06-22 02:09:00,1.40241,1.40268,1.40222,1.40257,185100001.0
2006-06-22 02:10:00,1.4021,1.40247,1.40207,1.40216,139500000.0
2006-06-22 02:11:00,1.40218,1.40225,1.40216,1.40225,27800000.0
2006-06-22 02:12:00,1.40227,1.40234,1.40225,1.40231,53400000.0
2006-06-22 02:13:00,1.40228,1.40243,1.40228,1.40243,36400000.0
2006-06-22 02:14:00,1.40244,1.40244,1.40211,1.40237,152900001.0
2006-06-22 02:15:00,1.40234,1.40246,1.40211,1.40225,295700001.0
2006-06-22 02:16:00,1.40256,1.40268,1.4024,1.40265,57500001.0
2006-06-22 02:17:00,1.40231,1.40266,1.40197,1.40216,217600001.0
2006-06-22 02:18:00,1.40227,1.40253,1.40185,1.4023,39800000.0
2006-06-22 02:19:00,1.40243,1.40255,1.40221,1.40225,43100000.0
2006-06-22 02:20:00,1.40229,1.4025,1.40221,1.40246,54200001.0
2006-06-22 02:21:00,1.40228,1.40251,1.40221,1.40251,56800000.0
2006-06-22 02:22:00,1.40219,1.40221,1.40214,1.40216,28400000.0
2006-06-22 02:23:00,1.40247,1.40275,1.40247,1.4027,71000002.0
2006-06-22 02:24:00,1.4025,1.4025,1.40216,1.40239,24800000.0
2006-06-22 02:25:00,1.40233,1.40247,1.40222,1.40229,139300001.0
2006-06-22 02:26:00,1.40222,1.40279,1.40222,1.40255,98500000.0
2006-06-22 02:27:00,1.40241,1.40244,1.40226,1.40231,45400000.0
2006-06-22 02:28:00,1.40228,1.40236,1.40221,1.40224,35200000.0
2006-06-22 02:29:00,1.40239,1.40239,1.40199,1.40226,58600000.0
2006-06-22 02:30:00,1.40244,1.40253,1.40231,1.40247,38600000.0
2006-06-22 02:31:00,1.40213,1.4022,1.40198,1.40198,68000000.0
2006-06-22 02:32:00,1.40241,1.40291,1.40239,1.40272,38200000.0
2006-06-22 02:33:00,1.40242,1.40263,1.40236,1.40259,211200000.0
2006-06-22 02:34:00,1.40298,1.40302,1.40269,1.40302,51000001.0
2006-06-22 02:35:00,1.40301,1.40306,1.40264,1.40269,100400000.0
2006-06-22 02:36:00,1.40297,1.40306,1.40289,1.40301,25800000.0
2006-06-22 02:37:00,1.40271,1.4028,1.40263,1.4027,92300000.0
2006-06-22 02:38:00,1.40274,1.40282,1.40267,1.40277,42200000.0
2006-06-22 02:39:00,1.4029,1.40295,1.40283,1.40292,57300001.0
2006-06-22 02:40:00,1.40314,1.40335,1.40311,1.40313,30000000.0
2006-06-22 02:41:00,1.40323,1.40332,1.40311,1.40311,45000001.0
2006-06-22 02:42:00,1.40321,1.40323,1.40315,1.40315,25600000.0
2006-06-22 02:43:00,1.40303,1.40313,1.40278,1.40313,63000002.0
2006-06-22 02:44:00,1.40325,1.40363,1.40325,1.40363,31400000.0
2006-06-22 02:45:00,1.40316,1.40327,1.40283,1.40283,63700001.0
2006-06-22 02:46:00,1.40239,1.40239,1.40206,1.40206,165500000.0
2006-06-22 02:47:00,1.40261,1.40277,1.40217,1.40252,190100000.0
2006-06-22 02:48:00,1.40261,1.40269,1.40245,1.40269,96900000.0
2006-06-22 02:49:00,1.40257,1.4028,1.40233,1.4024,54400000.0
2006-06-22 02:50:00,1.40263,1.4028,1.40235,1.4028,123800000.0
2006-06-22 02:51:00,1.40223,1.40233,1.40201,1.40225,90600000.0
2006-06-22 02:52:00,1.40263,1.40271,1.40244,1.4026,37300000.0
2006-06-22 02:53:00,1.40274,1.40285,1.40254,1.40274,55700000.0
2006-06-22 02:54:00,1.40304,1.4032,1.40279,1.40285,34400000.0
2006-06-22 02:55:00,1.40275,1.40298,1.40255,1.40274,39700000.0
2006-06-22 02:56:00,1.40265,1.40268,1.40249,1.40249,51000000.0
2006-06-22 02:57:00,1.40235,1.40241,1.40219,1.40241,42000000.0
2006-06-22 02:58:00,1.4023,1.40242,1.40225,1.40228,76100000.0
2006-06-22 02:59:00,1.40215,1.40226,1.40206,1.40206,65000000.0
2006-06-22 03:00:00,1.40218,1.40235,1.4021,1.40232,124200001.0
2006-06-22 03:01:00,1.40233,1.40237,1.40228,1.40231,41900000.0
2006-06-22 03:02:00,1.40236,1.40239,1.40229,1.40239,47800000.0
2006-06-22 03:03:00,1.4024,1.40241,1.40232,1.40236,59000000.0
2006-06-22 03:04:00,1.40237,1.40271,1.40227,1.40238,47400001.0
2006-06-22 03:05:00,1.4024,1.40243,1.4023,1.40235,46000000.0
2006-06-22 03:06:00,1.40232,1.40234,1.40222,1.40231,64100000.0
2006-06-22 03:07:00,1.40222,1.40254,1.40205,1.4025,96800001.0
2006-06-22 03:08:00,1.40259,1.40272,1.40233,1.40233,46600000.0
2006-06-22 03:09:00,1.40258,1.40271,1.40229,1.40271,34000000.0
2006-06-22 03:10:00,1.40225,1.40259,1.40212,1.4025,37400001.0
2006-06-22 03:11:00,1.40221,1.4024,1.4022,1.4024,39200000.0
2006-06-22 03:12:00,1.4027,1.40283,1.40241,1.40263,37600000.0
2006-06-22 03:13:00,1.40243,1.40287,1.40239,1.40259,47000000.0
2006-06-22 03:14:00,1.40258,1.40277,1.40232,1.40277,37700000.0
2006-06-22 03:15:00,1.40257,1.40298,1.40257,1.40282,20400000.0
2006-06-22 03:16:00,1.40274,1.40287,1.40249,1.40284,31200000.0
2006-06-22 03:17:00,1.40261,1.40285,1.40211,1.40285,36800000.0
2006-06-22 03:18:00,1.40291,1.40298,1.40263,1.40298,37800000.0
2006-06-22 03:19:00,1.40294,1.40294,1.40272,1.40292,25800000.0
2006-06-22 03:20:00,1.40247,1.403,1.40247,1.40291,57500000.0
2006-06-22 03:21:00,1.40251,1.40251,1.40241,1.40241,32600000.0
2006-06-22 03:22:00,1.40242,1.40252,1.40236,1.40245,56900000.0
2006-06-22 03:23:00,1.40241,1.40243,1.40215,1.40232,85000000.0
2006-06-22 03:24:00,1.40234,1.40256,1.40234,1.40246,61400001.0
2006-06-22 03:25:00,1.40299,1.40299,1.40262,1.40265,19800000.0
2006-06-22 03:26:00,1.40247,1.4027,1.40247,1.40269,131800000.0
2006-06-22 03:27:00,1.40274,1.40274,1.40259,1.40268,81200001.0
2006-06-22 03:28:00,1.40276,1.40281,1.4027,1.40276,51600000.0
2006-06-22 03:29:00,1.40272,1.40272,1.40257,1.40257,36400000.0
2006-06-22 03:30:00,1.4026,1.40274,1.4026,1.40273,69100000.0
2006-06-22 03:31:00,1.40268,1.40301,1.40268,1.40297,38900000.0
2006-06-22 03:32:00,1.40284,1.40307,1.4028,1.4028,40300001.0
2006-06-22 03:33:00,1.40261,1.40271,1.40261,1.40268,58600000.0
2006-06-22 03:34:00,1.40292,1.40312,1.40273,1.40275,36400000.0
2006-06-22 03:35:00,1.40286,1.40293,1.40268,1.40278,70600000.0
2006-06-22 03:36:00,1.40291,1.40324,1.40275,1.40312,57800001.0
2006-06-22 03:37:00,1.40308,1.40308,1.40266,1.40304,52200001.0
2006-06-22 03:38:00,1.40306,1.40319,1.4029,1.40311,36600000.0
2006-06-22 03:39:00,1.40278,1.40282,1.4027,1.40273,73000000.0
2006-06-22 03:40:00,1.40267,1.40331,1.40262,1.40322,117400000.0
2006-06-22 03:41:00,1.40327,1.40339,1.40326,1.40336,67900000.0
2006-06-22 03:42:00,1.40339,1.40342,1.40329,1.40339,116200003.0
2006-06-22 03:43:00,1.40329,1.40343,1.40329,1.40343,36400000.0
2006-06-22 03:44:00,1.40315,1.40338,1.40296,1.40337,28400000.0
2006-06-22 03:45:00,1.4034,1.40363,1.40332,1.40363,35800000.0
2006-06-22 03:46:00,1.40328,1.40332,1.40315,1.40315,35800000.0
2006-06-22 03:47:00,1.40317,1.4033,1.40315,1.40315,37600000.0
2006-06-22 03:48:00,1.4035,1.4036,1.4033,1.40345,30400000.0
2006-06-22 03:49:00,1.40345,1.40345,1.40289,1.40289,26200000.0
2006-06-22 03:50:00,1.40322,1.40345,1.40302,1.40305,144000000.0
2006-06-22 03:51:00,1.40319,1.40319,1.40301,1.40301,38700000.0
2006-06-22 03:52:00,1.40297,1.40297,1.40254,1.40266,75400000.0
2006-06-22 03:53:00,1.40269,1.40289,1.40264,1.40288,43200000.0
2006-06-22 03:54:00,1.40292,1.40328,1.40288,1.40289,34200000.0
2006-06-22 03:55:00,1.40329,1.4034,1.40316,1.40331,31800000.0
2006-06-22 03:56:00,1.40314,1.40327,1.40312,1.40312,15000000.0
2006-06-22 03:57:00,1.40285,1.40304,1.40285,1.40299,143500000.0
2006-06-22 03:58:00,1.40298,1.40372,1.40292,1.40305,228000000.0
2006-06-22 03:59:00,1.40344,1.40371,1.4034,1.40356,141800000.0
2006-06-22 04:00:00,1.40353,1.40361,1.40341,1.40343,70100000.0
2006-06-22 04:01:00,1.40338,1.4036,1.40324,1.4036,131800000.0
2006-06-22 04:02:00,1.40353,1.40353,1.40317,1.40323,95900000.0
2006-06-22 04:03:00,1.40334,1.40334,1.40309,1.4033,103700000.0
2006-06-22 04:04:00,1.40298,1.40298,1.40265,1.40288,122200000.0
2006-06-22 04:05:00,1.40275,1.40334,1.40262,1.40334,215200000.0
2006-06-22 04:06:00,1.40299,1.40344,1.40299,1.40317,136600001.0
2006-06-22 04:07:00,1.40327,1.40327,1.40303,1.40304,133600000.0
2006-06-22 04:08:00,1.40342,1.40342,1.40334,1.40334,42400000.0
2006-06-22 04:09:00,1.40348,1.40348,1.40321,1.4034,33800000.0
2006-06-22 04:10:00,1.4033,1.4033,1.40298,1.40315,150900001.0
2006-06-22 04:11:00,1.40329,1.40349,1.40307,1.40316,48200000.0
2006-06-22 04:12:00,1.40305,1.40311,1.40302,1.40307,79200001.0
2006-06-22 04:13:00,1.40307,1.40326,1.40304,1.40315,67000000.0
2006-06-22 04:14:00,1.40311,1.40323,1.40302,1.40323,101000000.0
2006-06-22 04:15:00,1.40323,1.40357,1.40315,1.40357,81800001.0
2006-06-22 04:16:00,1.40352,1.40356,1.40324,1.40336,92400000.0
2006-06-22 04:17:00,1.40344,1.40349,1.40338,1.40339,44600000.0
2006-06-22 04:18:00,1.40329,1.40347,1.40316,1.40317,149400000.0
2006-06-22 04:19:00,1.40317,1.4034,1.40317,1.40333,64300000.0
2006-06-22 04:20:00,1.40338,1.40353,1.40328,1.40328,188200000.0
2006-06-22 04:21:00,1.40328,1.40339,1.40325,1.40328,39800000.0
2006-06-22 04:22:00,1.40331,1.40361,1.40299,1.40361,26000000.0
2006-06-22 04:23:00,1.40315,1.40315,1.403,1.403,41400000.0
2006-06-22 04:24:00,1.40308,1.40318,1.4029,1.40303,142600000.0
2006-06-22 04:25:00,1.40305,1.40366,1.403,1.40331,218400001.0
2006-06-22 04:26:00,1.40316,1.40321,1.40299,1.40301,117000000.0
2006-06-22 04:27:00,1.40296,1.40327,1.40293,1.40311,72200000.0
2006-06-22 04:28:00,1.40331,1.40331,1.40307,1.40307,50800000.0
2006-06-22 04:29:00,1.40294,1.40337,1.40294,1.4033,74100000.0
2006-06-22 04:30:00,1.40284,1.40329,1.40282,1.40318,97800000.0
2006-06-22 04:31:00,1.40327,1.40341,1.40307,1.40334,39800000.0
2006-06-22 04:32:00,1.40338,1.40338,1.40314,1.4033,23400000.0
2006-06-22 04:33:00,1.40347,1.40347,1.40319,1.40319,49400000.0
2006-06-22 04:34:00,1.40326,1.40344,1.40326,1.40339,50500000.0
2006-06-22 04:35:00,1.40331,1.40361,1.40331,1.40349,64000000.0
2006-06-22 04:36:00,1.40373,1.40373,1.40286,1.4034,166500000.0
2006-06-22 04:37:00,1.40331,1.40355,1.40308,1.40335,124500000.0
2006-06-22 04:38:00,1.40341,1.40356,1.40322,1.40356,44500000.0
2006-06-22 04:39:00,1.40345,1.40372,1.40339,1.40342,95000001.0
2006-06-22 04:40:00,1.40337,1.4036,1.40337,1.4036,39400000.0
2006-06-22 04:41:00,1.40345,1.40372,1.40343,1.40347,44800000.0
2006-06-22 04:42:00,1.4032,1.40337,1.40319,1.40324,71200000.0
2006-06-22 04:43:00,1.40311,1.40311,1.40295,1.40302,65400000.0
2006-06-22 04:44:00,1.40307,1.40373,1.40303,1.40373,45200000.0
2006-06-22 04:45:00,1.40378,1.40385,1.40342,1.40367,37200000.0
2006-06-22 04:46:00,1.40335,1.40335,1.40319,1.40319,40600000.0
2006-06-22 04:47:00,1.40311,1.40363,1.40299,1.40363,78000000.0
2006-06-22 04:48:00,1.40345,1.40373,1.40345,1.40373,60200000.0
2006-06-22 04:49:00,1.40368,1.40378,1.40338,1.40338,58100000.0
2006-06-22 04:50:00,1.40375,1.4038,1.40358,1.40368,41600000.0
2006-06-22 04:51:00,1.40335,1.40335,1.40329,1.40329,15600000.0
2006-06-22 04:52:00,1.4033,1.40382,1.4033,1.40352,34800000.0
2006-06-22 04:53:00,1.40344,1.40364,1.40334,1.40346,57200001.0
2006-06-22 04:54:00,1.40327,1.40352,1.40327,1.40327,22200000.0
2006-06-22 04:55:00,1.40363,1.40389,1.40341,1.40389,44000000.0
2006-06-22 04:56:00,1.40369,1.4038,1.40359,1.4038,48100001.0
2006-06-22 04:57:00,1.4034,1.40368,1.40329,1.40329,35400000.0
2006-06-22 04:58:00,1.40325,1.40367,1.40325,1.40355,31000000.0
2006-06-22 04:59:00,1.40325,1.4035,1.40325,1.40325,123400001.0
2006-06-22 05:00:00,1.4036,1.40368,1.40352,1.40365,27200000.0
2006-06-22 05:01:00,1.40348,1.40383,1.40348,1.40383,25400000.0
2006-06-22 05:02:00,1.40369,1.40387,1.40355,1.40376,33200000.0
2006-06-22 05:03:00,1.40359,1.40389,1.40358,1.40371,159900001.0
2006-06-22 05:04:00,1.40373,1.40373,1.40362,1.40366,225600000.0
2006-06-22 05:05:00,1.40366,1.40374,1.4036,1.40369,186400000.0
2006-06-22 05:06:00,1.40379,1.40388,1.40369,1.40388,155700000.0
2006-06-22 05:07:00,1.40364,1.40396,1.40364,1.40364,268700001.0
2006-06-22 05:08:00,1.40389,1.40394,1.40374,1.40376,302900000.0
2006-06-22 05:09:00,1.40378,1.4041,1.40375,1.40378,186700000.0
2006-06-22 05:10:00,1.40383,1.40393,1.40378,1.40392,203200000.0
2006-06-22 05:11:00,1.40385,1.40395,1.40375,1.4038,138500001.0
2006-06-22 05:12:00,1.4038,1.40385,1.40375,1.40375,135000000.0
2006-06-22 05:13:00,1.40383,1.40413,1.40382,1.40393,156300001.0
2006-06-22 05:14:00,1.40384,1.40415,1.40382,1.40385,212500000.0
2006-06-22 05:15:00,1.40392,1.40408,1.40382,1.40405,44100000.0
2006-06-22 05:16:00,1.40393,1.40402,1.40378,1.40396,208500000.0
2006-06-22 05:17:00,1.40407,1.40431,1.404,1.40409,151900000.0
2006-06-22 05:18:00,1.40407,1.40407,1.40376,1.40391,258600002.0
2006-06-22 05:19:00,1.40366,1.40399,1.40364,1.40366,259800000.0
2006-06-22 05:20:00,1.4038,1.40394,1.40372,1.40378,243800001.0
2006-06-22 05:21:00,1.40366,1.40417,1.4036,1.40375,315300001.0
2006-06-22 05:22:00,1.40373,1.40374,1.40358,1.40358,203700000.0
2006-06-22 05:23:00,1.40339,1.40357,1.40339,1.40355,132900001.0
2006-06-22 05:24:00,1.4035,1.40361,1.40339,1.40358,174200000.0
2006-06-22 05:25:00,1.40377,1.40391,1.40342,1.4035,237000000.0
2006-06-22 05:26:00,1.40345,1.40375,1.40345,1.40375,124200000.0
2006-06-22 05:27:00,1.40404,1.40409,1.40374,1.40399,155100000.0
2006-06-22 05:28:00,1.40401,1.40424,1.40388,1.40403,247000001.0
2006-06-22 05:29:00,1.40394,1.40404,1.40376,1.40384,240700000.0
2006-06-22 05:30:00,1.40387,1.40414,1.40381,1.40387,213400000.0
2006-06-22 05:31:00,1.4039,1.4042,1.40387,1.40395,69200000.0
2006-06-22 05:32:00,1.40412,1.40434,1.40408,1.40427,219600000.0
2006-06-22 05:33:00,1.40426,1.40429,1.40409,1.4041,198200001.0
2006-06-22 05:34:00,1.40403,1.40419,1.40378,1.40391,240300001.0
2006-06-22 05:35:00,1.40414,1.40414,1.40387,1.40387,43600000.0
2006-06-22 05:36:00,1.40359,1.40374,1.40353,1.40353,160200000.0
2006-06-22 05:37:00,1.40352,1.40362,1.40342,1.40359,217300001.0
2006-06-22 05:38:00,1.40367,1.40392,1.40357,1.40392,171700000.0
2006-06-22 05:39:00,1.40382,1.40398,1.40371,1.40394,166500001.0
2006-06-22 05:40:00,1.40382,1.40418,1.40375,1.40389,230600002.0
2006-06-22 05:41:00,1.40384,1.40393,1.40355,1.40381,125700000.0
2006-06-22 05:42:00,1.40387,1.40387,1.40363,1.4037,228200000.0
2006-06-22 05:43:00,1.40367,1.40377,1.40366,1.40367,71100000.0
2006-06-22 05:44:00,1.40372,1.40389,1.40364,1.40369,98100000.0
2006-06-22 05:45:00,1.40374,1.40394,1.40369,1.40374,151400001.0
2006-06-22 05:46:00,1.40381,1.40405,1.40381,1.40397,138100000.0
2006-06-22 05:47:00,1.40407,1.40409,1.40389,1.40401,241000001.0
2006-06-22 05:48:00,1.40379,1.40407,1.4037,1.4039,279700000.0
2006-06-22 05:49:00,1.40403,1.40429,1.40386,1.40386,173300001.0
2006-06-22 05:50:00,1.40382,1.40421,1.40368,1.40399,315200001.0
2006-06-22 05:51:00,1.40407,1.40408,1.40367,1.40399,143400001.0
2006-06-22 05:52:00,1.40414,1.40436,1.40406,1.40436,172000001.0
2006-06-22 05:53:00,1.40427,1.40431,1.40401,1.40403,106800000.0
2006-06-22 05:54:00,1.40414,1.40437,1.40401,1.40431,220800001.0
2006-06-22 05:55:00,1.40425,1.40435,1.4041,1.4042,212600000.0
2006-06-22 05:56:00,1.40425,1.40442,1.40415,1.40418,109800000.0
2006-06-22 05:57:00,1.40417,1.40425,1.40415,1.40418,162000001.0
2006-06-22 05:58:00,1.4042,1.40424,1.40402,1.40402,129000000.0
2006-06-22 05:59:00,1.40414,1.40414,1.40396,1.40399,75300000.0
2006-06-22 06:00:00,1.40397,1.40397,1.40377,1.40384,300000003.0
2006-06-22 06:01:00,1.40385,1.40412,1.40385,1.40405,157100000.0
2006-06-22 06:02:00,1.40409,1.40433,1.40407,1.40415,228800000.0
2006-06-22 06:03:00,1.40436,1.40449,1.40426,1.40447,35700000.0
2006-06-22 06:04:00,1.4043,1.40438,1.40426,1.40438,149500000.0
2006-06-22 06:05:00,1.40427,1.40441,1.40389,1.4041,388300001.0
2006-06-22 06:06:00,1.40415,1.4043,1.40408,1.40415,128600000.0
2006-06-22 06:07:00,1.40419,1.40426,1.40399,1.40421,314600000.0
2006-06-22 06:08:00,1.40408,1.40425,1.40401,1.40407,493800001.0
2006-06-22 06:09:00,1.40402,1.4044,1.40392,1.40415,411800000.0
2006-06-22 06:10:00,1.40425,1.40435,1.40415,1.40417,356600001.0
2006-06-22 06:11:00,1.40418,1.40425,1.40407,1.40417,462400001.0
2006-06-22 06:12:00,1.40404,1.40442,1.40401,1.40441,238600000.0
2006-06-22 06:13:00,1.40447,1.40468,1.40427,1.40429,373500001.0
2006-06-22 06:14:00,1.40455,1.40455,1.40418,1.4043,383400000.0
2006-06-22 06:15:00,1.40439,1.40445,1.40427,1.40436,169200000.0
2006-06-22 06:16:00,1.40438,1.40447,1.40404,1.40447,214900002.0
2006-06-22 06:17:00,1.40415,1.40421,1.404,1.40402,213800002.0
2006-06-22 06:18:00,1.40398,1.40419,1.40396,1.40398,215200000.0
2006-06-22 06:19:00,1.4041,1.40445,1.4041,1.40442,169200001.0
2006-06-22 06:20:00,1.40466,1.40479,1.40451,1.40461,256900000.0
2006-06-22 06:21:00,1.40476,1.40478,1.40461,1.40476,246800000.0
2006-06-22 06:22:00,1.40471,1.40491,1.40464,1.40468,266200000.0
2006-06-22 06:23:00,1.40452,1.4047,1.4045,1.40463,299700002.0
2006-06-22 06:24:00,1.40457,1.40484,1.40457,1.40483,326900001.0
2006-06-22 06:25:00,1.40486,1.40491,1.40477,1.40481,243900000.0
2006-06-22 06:26:00,1.40474,1.40486,1.40466,1.40482,386400000.0
2006-06-22 06:27:00,1.40483,1.4049,1.40477,1.40489,345800000.0
2006-06-22 06:28:00,1.4049,1.40505,1.40478,1.4049,359900002.0
2006-06-22 06:29:00,1.40493,1.40504,1.40485,1.40485,91700000.0
2006-06-22 06:30:00,1.4048,1.40497,1.40475,1.4048,252000000.0
2006-06-22 06:31:00,1.40493,1.405,1.4048,1.40492,144700001.0
2006-06-22 06:32:00,1.40492,1.40498,1.4049,1.40492,184400000.0
2006-06-22 06:33:00,1.40493,1.4051,1.4049,1.40493,252900000.0
2006-06-22 06:34:00,1.40494,1.40502,1.4048,1.40498,222700000.0
2006-06-22 06:35:00,1.40485,1.40504,1.40476,1.40476,144800001.0
2006-06-22 06:36:00,1.40474,1.40484,1.40474,1.40474,87700000.0
2006-06-22 06:37:00,1.40465,1.40477,1.40464,1.40473,218000001.0
2006-06-22 06:38:00,1.40488,1.4051,1.40485,1.40487,107600000.0
2006-06-22 06:39:00,1.40496,1.40506,1.40484,1.40486,26000000.0
2006-06-22 06:40:00,1.40481,1.40487,1.40466,1.40477,109100000.0
2006-06-22 06:41:00,1.40476,1.40484,1.40469,1.40482,206200000.0
2006-06-22 06:42:00,1.40484,1.40487,1.40464,1.40474,330400001.0
2006-06-22 06:43:00,1.40481,1.40492,1.40477,1.4049,180300002.0
2006-06-22 06:44:00,1.40497,1.40509,1.40489,1.40496,318100000.0
2006-06-22 06:45:00,1.40501,1.40506,1.40491,1.40506,277800000.0
2006-06-22 06:46:00,1.40501,1.40509,1.40492,1.405,205400000.0
2006-06-22 06:47:00,1.40501,1.40509,1.40491,1.40504,265000000.0
2006-06-22 06:48:00,1.40488,1.40511,1.40486,1.40501,43500000.0
2006-06-22 06:49:00,1.40498,1.40533,1.40492,1.40507,231000000.0
2006-06-22 06:50:00,1.40514,1.40515,1.40495,1.40501,25600000.0
2006-06-22 06:51:00,1.40518,1.40518,1.40471,1.40499,54300000.0
2006-06-22 06:52:00,1.40489,1.40506,1.40489,1.40493,220000000.0
2006-06-22 06:53:00,1.40497,1.40524,1.40497,1.40504,208200000.0
2006-06-22 06:54:00,1.40504,1.40527,1.40495,1.40502,441000001.0
2006-06-22 06:55:00,1.40502,1.40512,1.40492,1.40504,345200002.0
2006-06-22 06:56:00,1.40519,1.40519,1.40501,1.40501,39600000.0
2006-06-22 06:57:00,1.40503,1.40507,1.40494,1.40494,77400000.0
2006-06-22 06:58:00,1.40489,1.40502,1.4048,1.4049,225600001.0
2006-06-22 06:59:00,1.40493,1.40514,1.40486,1.40496,335400003.0
2006-06-22 07:00:00,1.40511,1.40516,1.40504,1.40506,103300000.0
2006-06-22 07:01:00,1.40491,1.40506,1.40491,1.40504,267000001.0
2006-06-22 07:02:00,1.40505,1.4053,1.405,1.40519,368300000.0
2006-06-22 07:03:00,1.40519,1.40519,1.40479,1.40479,136000001.0
2006-06-22 07:04:00,1.40464,1.40466,1.40428,1.40428,336400001.0
2006-06-22 07:05:00,1.40421,1.40421,1.40398,1.40405,126400000.0
2006-06-22 07:06:00,1.40403,1.40405,1.40379,1.40385,205700000.0
2006-06-22 07:07:00,1.40398,1.40401,1.4038,1.40401,199500000.0
2006-06-22 07:08:00,1.40409,1.40427,1.40399,1.40404,251400001.0
2006-06-22 07:09:00,1.40407,1.40424,1.40403,1.40403,212100001.0
2006-06-22 07:10:00,1.40407,1.40408,1.40386,1.4039,445300001.0
2006-06-22 07:11:00,1.40389,1.40394,1.40381,1.40384,391900002.0
2006-06-22 07:12:00,1.4038,1.40395,1.40375,1.40393,303300001.0
2006-06-22 07:13:00,1.40393,1.40395,1.40377,1.40385,293200001.0
2006-06-22 07:14:00,1.40385,1.40399,1.40381,1.40394,499800001.0
2006-06-22 07:15:00,1.40418,1.4044,1.40397,1.40426,260800001.0
2006-06-22 07:16:00,1.40431,1.40439,1.40422,1.40431,183700001.0
2006-06-22 07:17:00,1.40432,1.40437,1.40414,1.40415,233500000.0
2006-06-22 07:18:00,1.40442,1.40465,1.40437,1.4046,520700002.0
2006-06-22 07:19:00,1.4046,1.40478,1.40447,1.40465,321700001.0
2006-06-22 07:20:00,1.40458,1.4046,1.40419,1.40437,392100000.0
2006-06-22 07:21:00,1.40426,1.40464,1.40426,1.40438,264500000.0
2006-06-22 07:22:00,1.40462,1.40482,1.40452,1.40456,304800000.0
2006-06-22 07:23:00,1.40454,1.40469,1.40436,1.40453,399900000.0
2006-06-22 07:24:00,1.40444,1.40447,1.40421,1.40435,271800000.0
2006-06-22 07:25:00,1.40435,1.40461,1.40429,1.4045,357800001.0
2006-06-22 07:26:00,1.40451,1.4046,1.40419,1.40419,275200001.0
2006-06-22 07:27:00,1.4041,1.40427,1.40397,1.40427,140200000.0
2006-06-22 07:28:00,1.40441,1.40443,1.40431,1.40431,255300001.0
2006-06-22 07:29:00,1.40431,1.40441,1.40416,1.40416,224200002.0
2006-06-22 07:30:00,1.40417,1.40428,1.404,1.40413,454300000.0
2006-06-22 07:31:00,1.40399,1.40417,1.40396,1.40412,259300001.0
2006-06-22 07:32:00,1.40415,1.40428,1.40394,1.40409,455800001.0
2006-06-22 07:33:00,1.40412,1.40424,1.40399,1.40406,406600002.0
2006-06-22 07:34:00,1.40411,1.40416,1.40396,1.40407,329000000.0
2006-06-22 07:35:00,1.40401,1.4041,1.40386,1.40392,246200000.0
2006-06-22 07:36:00,1.40403,1.40425,1.40395,1.40405,333900000.0
2006-06-22 07:37:00,1.40421,1.40441,1.40397,1.40435,224500001.0
2006-06-22 07:38:00,1.40435,1.40457,1.40435,1.40444,34400001.0
2006-06-22 07:39:00,1.40428,1.40438,1.40418,1.40433,414900001.0
2006-06-22 07:40:00,1.40432,1.40451,1.40416,1.40426,337800000.0
2006-06-22 07:41:00,1.40424,1.4045,1.40415,1.40437,632600000.0
2006-06-22 07:42:00,1.40428,1.40439,1.40415,1.40422,290000001.0
2006-06-22 07:43:00,1.40419,1.40435,1.40412,1.40424,210800000.0
2006-06-22 07:44:00,1.40428,1.40437,1.40418,1.40422,456200004.0
2006-06-22 07:45:00,1.40432,1.40434,1.40412,1.40415,384800002.0
2006-06-22 07:46:00,1.40414,1.40423,1.40393,1.40395,435000001.0
2006-06-22 07:47:00,1.40387,1.40424,1.40354,1.40354,637800001.0
2006-06-22 07:48:00,1.40355,1.40396,1.40353,1.40378,721600002.0
2006-06-22 07:49:00,1.40404,1.40435,1.40398,1.40413,734100002.0
2006-06-22 07:50:00,1.4041,1.40439,1.40403,1.40418,627200000.0
2006-06-22 07:51:00,1.40427,1.40427,1.40389,1.40404,586300001.0
2006-06-22 07:52:00,1.40398,1.40398,1.40379,1.40392,445300000.0
2006-06-22 07:53:00,1.40389,1.40404,1.40345,1.40372,553100002.0
2006-06-22 07:54:00,1.40311,1.40327,1.40302,1.40311,341100002.0
2006-06-22 07:55:00,1.40306,1.40324,1.40301,1.40308,397700001.0
2006-06-22 07:56:00,1.40312,1.40333,1.40293,1.40314,681300001.0
2006-06-22 07:57:00,1.4031,1.40341,1.40299,1.4031,658800005.0
2006-06-22 07:58:00,1.40316,1.40338,1.40311,1.40315,681000002.0
2006-06-22 07:59:00,1.40325,1.40348,1.4032,1.4033,502300001.0
2006-06-22 08:00:00,1.40343,1.40357,1.40329,1.40342,367700002.0
2006-06-22 08:01:00,1.40328,1.40373,1.40323,1.40334,506300001.0
2006-06-22 08:02:00,1.40324,1.40336,1.40319,1.40323,242900002.0
2006-06-22 08:03:00,1.40318,1.40325,1.40302,1.40307,507800004.0
2006-06-22 08:04:00,1.40318,1.40333,1.40301,1.40333,383700001.0
2006-06-22 08:05:00,1.40333,1.40338,1.40316,1.40316,304500001.0
2006-06-22 08:06:00,1.40343,1.40364,1.40324,1.40358,680300000.0
2006-06-22 08:07:00,1.4035,1.40374,1.40349,1.40352,499400001.0
2006-06-22 08:08:00,1.40361,1.40372,1.40355,1.40365,374200000.0
2006-06-22 08:09:00,1.40363,1.40373,1.40344,1.40354,476800001.0
2006-06-22 08:10:00,1.40355,1.40375,1.40334,1.40375,533400002.0
2006-06-22 08:11:00,1.40367,1.40381,1.40348,1.40362,240600000.0
2006-06-22 08:12:00,1.40365,1.40376,1.40354,1.40367,423400001.0
2006-06-22 08:13:00,1.40354,1.40368,1.40344,1.40367,231200001.0
2006-06-22 08:14:00,1.40375,1.40406,1.40375,1.40396,112300000.0
2006-06-22 08:15:00,1.40407,1.40425,1.40401,1.40412,311800002.0
2006-06-22 08:16:00,1.40406,1.40411,1.40391,1.40397,312700003.0
2006-06-22 08:17:00,1.40396,1.40423,1.40391,1.40391,262600001.0
2006-06-22 08:18:00,1.40376,1.40391,1.40376,1.40388,167500001.0
2006-06-22 08:19:00,1.40393,1.40399,1.40378,1.40382,298500000.0
2006-06-22 08:20:00,1.40393,1.40393,1.40346,1.40346,312100001.0
2006-06-22 08:21:00,1.40319,1.40353,1.40317,1.40324,526900002.0
2006-06-22 08:22:00,1.40316,1.40334,1.40313,1.40325,361900001.0
2006-06-22 08:23:00,1.40324,1.4035,1.40322,1.4034,280800001.0
2006-06-22 08:24:00,1.4036,1.4039,1.40356,1.4037,437200002.0
2006-06-22 08:25:00,1.40379,1.40382,1.40358,1.40358,637900003.0
2006-06-22 08:26:00,1.40355,1.40384,1.40322,1.40331,350800001.0
2006-06-22 08:27:00,1.4032,1.4032,1.40282,1.40296,375300000.0
2006-06-22 08:28:00,1.40305,1.40331,1.40304,1.40329,616100003.0
2006-06-22 08:29:00,1.40328,1.40341,1.40317,1.40328,414100001.0
2006-06-22 08:30:00,1.40334,1.40359,1.40329,1.40343,454800001.0
2006-06-22 08:31:00,1.40336,1.40344,1.40317,1.40327,240900000.0
2006-06-22 08:32:00,1.40331,1.40344,1.40319,1.40338,290600000.0
2006-06-22 08:33:00,1.40332,1.40332,1.40302,1.40307,223300001.0
2006-06-22 08:34:00,1.40311,1.40326,1.4029,1.4029,555300001.0
2006-06-22 08:35:00,1.40287,1.40288,1.40265,1.40267,473800000.0
2006-06-22 08:36:00,1.4026,1.40286,1.4025,1.40284,408200000.0
2006-06-22 08:37:00,1.40286,1.40315,1.40278,1.40311,299300000.0
2006-06-22 08:38:00,1.40314,1.4032,1.40287,1.40305,360100001.0
2006-06-22 08:39:00,1.40298,1.40299,1.40255,1.40255,512200001.0
2006-06-22 08:40:00,1.4025,1.40293,1.4025,1.40263,309000000.0
2006-06-22 08:41:00,1.40283,1.40317,1.40276,1.40313,506900001.0
2006-06-22 08:42:00,1.4031,1.40346,1.40303,1.40318,472400000.0
2006-06-22 08:43:00,1.40327,1.40327,1.40273,1.40273,319600000.0
2006-06-22 08:44:00,1.4026,1.40285,1.4023,1.4023,465100001.0
2006-06-22 08:45:00,1.40229,1.4025,1.40201,1.40206,657600002.0
2006-06-22 08:46:00,1.40216,1.4026,1.40216,1.40236,738200001.0
2006-06-22 08:47:00,1.40238,1.40239,1.4022,1.40229,516700000.0
2006-06-22 08:48:00,1.40226,1.40248,1.40211,1.40217,353500001.0
2006-06-22 08:49:00,1.40228,1.40268,1.40228,1.40247,469700001.0
2006-06-22 08:50:00,1.40277,1.40304,1.40255,1.40256,531300001.0
2006-06-22 08:51:00,1.40248,1.40295,1.40225,1.40233,550100002.0
2006-06-22 08:52:00,1.40224,1.40265,1.40215,1.40255,551000001.0
2006-06-22 08:53:00,1.40273,1.40299,1.40253,1.4027,507900000.0
2006-06-22 08:54:00,1.40261,1.40264,1.40228,1.40241,659300002.0
2006-06-22 08:55:00,1.40273,1.40284,1.40249,1.40272,593300001.0
2006-06-22 08:56:00,1.40277,1.40297,1.40267,1.40277,558200000.0
2006-06-22 08:57:00,1.40269,1.40303,1.40263,1.40264,462000000.0
2006-06-22 08:58:00,1.40269,1.40308,1.40261,1.40287,456700000.0
2006-06-22 08:59:00,1.40286,1.403,1.40272,1.40275,340100000.0
2006-06-22 09:00:00,1.40264,1.40275,1.4024,1.40257,478900000.0
2006-06-22 09:01:00,1.40259,1.40281,1.40253,1.40267,392800001.0
2006-06-22 09:02:00,1.40263,1.40272,1.40239,1.40242,659200001.0
2006-06-22 09:03:00,1.40249,1.40269,1.40242,1.40245,614200004.0
2006-06-22 09:04:00,1.40247,1.40264,1.40216,1.40216,640600003.0
2006-06-22 09:05:00,1.40205,1.40221,1.40193,1.40206,528000000.0
2006-06-22 09:06:00,1.40187,1.4021,1.40171,1.40199,574100002.0
2006-06-22 09:07:00,1.4018,1.40182,1.4014,1.4014,358400001.0
2006-06-22 09:08:00,1.40153,1.40161,1.40141,1.40144,226500002.0
2006-06-22 09:09:00,1.40147,1.40181,1.40147,1.40165,250100000.0
2006-06-22 09:10:00,1.40157,1.40172,1.40134,1.40134,340400000.0
2006-06-22 09:11:00,1.40118,1.40139,1.40113,1.40119,550700001.0
2006-06-22 09:12:00,1.40132,1.40168,1.40122,1.40149,500500001.0
2006-06-22 09:13:00,1.40139,1.40184,1.40139,1.40166,501100001.0
2006-06-22 09:14:00,1.40179,1.40195,1.40176,1.40195,321800000.0
2006-06-22 09:15:00,1.40194,1.40224,1.40174,1.40224,431300001.0
2006-06-22 09:16:00,1.40225,1.40253,1.40218,1.4023,530400000.0
2006-06-22 09:17:00,1.40218,1.40236,1.40207,1.40214,516100001.0
2006-06-22 09:18:00,1.40205,1.4023,1.40205,1.40225,208400000.0
2006-06-22 09:19:00,1.40229,1.40243,1.40209,1.40224,532500000.0
2006-06-22 09:20:00,1.40225,1.40253,1.40221,1.40221,267400000.0
2006-06-22 09:21:00,1.40232,1.40262,1.40227,1.40262,326400002.0
2006-06-22 09:22:00,1.40261,1.40265,1.40249,1.40252,353400001.0
2006-06-22 09:23:00,1.40267,1.40267,1.40251,1.40256,420300003.0
2006-06-22 09:24:00,1.40259,1.40265,1.4022,1.4023,339000001.0
2006-06-22 09:25:00,1.40234,1.40259,1.40233,1.40259,367900001.0
2006-06-22 09:26:00,1.40257,1.40273,1.40251,1.40255,543900000.0
2006-06-22 09:27:00,1.40249,1.40269,1.40246,1.40253,418600003.0
2006-06-22 09:28:00,1.40252,1.40273,1.40237,1.40253,527200001.0
2006-06-22 09:29:00,1.40253,1.40256,1.40221,1.40226,517300002.0
2006-06-22 09:30:00,1.40226,1.40243,1.40216,1.40229,639900000.0
2006-06-22 09:31:00,1.4023,1.40262,1.4023,1.40247,413300001.0
2006-06-22 09:32:00,1.40239,1.40257,1.40229,1.40257,459700000.0
2006-06-22 09:33:00,1.40255,1.40255,1.40217,1.40219,282100000.0
2006-06-22 09:34:00,1.40226,1.40226,1.40202,1.40203,471800001.0
2006-06-22 09:35:00,1.40211,1.40262,1.40211,1.40249,246900000.0
2006-06-22 09:36:00,1.40244,1.40267,1.40233,1.40267,372800001.0
2006-06-22 09:37:00,1.40274,1.40279,1.40248,1.40276,399100000.0
2006-06-22 09:38:00,1.40267,1.40294,1.40259,1.40261,376300001.0
2006-06-22 09:39:00,1.40269,1.40287,1.40262,1.40266,417600002.0
2006-06-22 09:40:00,1.40268,1.40303,1.40264,1.40292,475800002.0
2006-06-22 09:41:00,1.40298,1.40304,1.40279,1.40288,498000000.0
2006-06-22 09:42:00,1.40277,1.40292,1.40258,1.40265,481200000.0
2006-06-22 09:43:00,1.40279,1.40282,1.40261,1.40272,366900003.0
2006-06-22 09:44:00,1.40262,1.40286,1.40256,1.40256,432000001.0
2006-06-22 09:45:00,1.40271,1.40287,1.4025,1.40264,572500000.0
2006-06-22 09:46:00,1.40266,1.40306,1.40253,1.40297,324800000.0
2006-06-22 09:47:00,1.403,1.40331,1.40253,1.40273,422500003.0
2006-06-22 09:48:00,1.40269,1.40289,1.40242,1.40247,371000001.0
2006-06-22 09:49:00,1.40254,1.4029,1.40243,1.40287,591100001.0
2006-06-22 09:50:00,1.40275,1.40285,1.40259,1.40273,487000001.0
2006-06-22 09:51:00,1.40262,1.40275,1.40234,1.40249,511800001.0
2006-06-22 09:52:00,1.40224,1.40241,1.40201,1.40215,480000001.0
2006-06-22 09:53:00,1.40209,1.40235,1.4017,1.40226,341300002.0
2006-06-22 09:54:00,1.40218,1.40289,1.40218,1.40289,462200000.0
2006-06-22 09:55:00,1.40296,1.40331,1.40285,1.40286,582000000.0
2006-06-22 09:56:00,1.40279,1.40299,1.40274,1.40299,373300000.0
2006-06-22 09:57:00,1.40316,1.40324,1.40289,1.40289,536200001.0
2006-06-22 09:58:00,1.40304,1.40304,1.40273,1.40273,849300002.0
2006-06-22 09:59:00,1.4026,1.40313,1.40249,1.40313,719600003.0
2006-06-22 10:00:00,1.40315,1.40322,1.40288,1.40288,241400001.0
2006-06-22 10:01:00,1.40303,1.40323,1.40274,1.40304,700500002.0
2006-06-22 10:02:00,1.40311,1.40357,1.40291,1.40351,553200000.0
2006-06-22 10:03:00,1.40357,1.40392,1.40341,1.40388,383400000.0
2006-06-22 10:04:00,1.40384,1.40384,1.40336,1.40368,467800003.0
2006-06-22 10:05:00,1.40358,1.40387,1.40358,1.40386,375900000.0
2006-06-22 10:06:00,1.40398,1.40418,1.40381,1.40404,568200001.0
2006-06-22 10:07:00,1.4039,1.40416,1.4036,1.40382,566200000.0
2006-06-22 10:08:00,1.40375,1.40405,1.40375,1.40379,506400001.0
2006-06-22 10:09:00,1.40369,1.40386,1.40352,1.40362,462400000.0
2006-06-22 10:10:00,1.40343,1.40344,1.40319,1.40338,407300002.0
2006-06-22 10:11:00,1.40345,1.40357,1.40333,1.40355,374300001.0
2006-06-22 10:12:00,1.40358,1.40377,1.40351,1.40352,493200002.0
2006-06-22 10:13:00,1.40363,1.40385,1.4036,1.40382,469800002.0
2006-06-22 10:14:00,1.40377,1.40396,1.40368,1.4039,593200001.0
2006-06-22 10:15:00,1.40402,1.40428,1.40402,1.40407,420900000.0
2006-06-22 10:16:00,1.40383,1.40389,1.40354,1.4038,385400001.0
2006-06-22 10:17:00,1.40375,1.40381,1.40319,1.40334,295200000.0
2006-06-22 10:18:00,1.4034,1.40357,1.40333,1.40344,438600000.0
2006-06-22 10:19:00,1.40363,1.40371,1.40356,1.40364,336800001.0
2006-06-22 10:20:00,1.40367,1.40377,1.40355,1.40368,566200003.0
2006-06-22 10:21:00,1.40372,1.40397,1.40362,1.40378,443000000.0
2006-06-22 10:22:00,1.40376,1.40394,1.40363,1.40368,350600001.0
2006-06-22 10:23:00,1.40358,1.40409,1.40358,1.40389,493700002.0
2006-06-22 10:24:00,1.40386,1.40386,1.40349,1.4036,466600001.0
2006-06-22 10:25:00,1.40361,1.4039,1.4035,1.4039,366600001.0
2006-06-22 10:26:00,1.40394,1.40436,1.40393,1.40421,627000001.0
2006-06-22 10:27:00,1.40418,1.40419,1.40392,1.40409,512300001.0
2006-06-22 10:28:00,1.40411,1.40424,1.40401,1.40413,662400002.0
2006-06-22 10:29:00,1.40403,1.40433,1.40399,1.4043,512400002.0
2006-06-22 10:30:00,1.40435,1.40438,1.40399,1.40407,675600004.0
2006-06-22 10:31:00,1.40388,1.4043,1.40384,1.40408,544300002.0
2006-06-22 10:32:00,1.40392,1.40433,1.40378,1.40402,501500001.0
2006-06-22 10:33:00,1.40436,1.40458,1.40404,1.4045,477600001.0
2006-06-22 10:34:00,1.40446,1.40446,1.40416,1.40437,380800001.0
2006-06-22 10:35:00,1.4043,1.40446,1.40411,1.40413,510200003.0
2006-06-22 10:36:00,1.40404,1.40417,1.4038,1.4039,557100003.0
2006-06-22 10:37:00,1.40387,1.40406,1.40377,1.40406,516300001.0
2006-06-22 10:38:00,1.40403,1.40415,1.40372,1.40372,405200000.0
2006-06-22 10:39:00,1.4036,1.4036,1.40273,1.40336,433100002.0
2006-06-22 10:40:00,1.40339,1.40357,1.40329,1.40349,342000000.0
2006-06-22 10:41:00,1.40332,1.40332,1.40298,1.40319,769100002.0
2006-06-22 10:42:00,1.40324,1.4034,1.40316,1.40328,385500001.0
2006-06-22 10:43:00,1.40328,1.40354,1.403,1.403,467300000.0
2006-06-22 10:44:00,1.40307,1.40323,1.40278,1.403,586400002.0
2006-06-22 10:45:00,1.40293,1.40309,1.40273,1.40285,511000000.0
2006-06-22 10:46:00,1.40283,1.40286,1.40257,1.4026,318100002.0
2006-06-22 10:47:00,1.40265,1.4029,1.40262,1.40272,390000000.0
2006-06-22 10:48:00,1.40271,1.40289,1.40262,1.40263,520600003.0
2006-06-22 10:49:00,1.40254,1.40274,1.40242,1.40262,361800000.0
2006-06-22 10:50:00,1.40259,1.40281,1.40235,1.40265,518400002.0
2006-06-22 10:51:00,1.40248,1.403,1.40248,1.40281,505200002.0
2006-06-22 10:52:00,1.40282,1.40299,1.40273,1.40288,323500001.0
2006-06-22 10:53:00,1.40277,1.40296,1.40274,1.40282,389400001.0
2006-06-22 10:54:00,1.40288,1.40311,1.40279,1.40289,424300000.0
2006-06-22 10:55:00,1.40287,1.40287,1.40259,1.40276,471600000.0
2006-06-22 10:56:00,1.40285,1.40298,1.40269,1.40286,470600001.0
2006-06-22 10:57:00,1.40284,1.40291,1.40269,1.40284,335000000.0
2006-06-22 10:58:00,1.40288,1.40308,1.40274,1.40294,440000002.0
2006-06-22 10:59:00,1.40281,1.40314,1.40278,1.40293,725200000.0
2006-06-22 11:00:00,1.4031,1.4031,1.40281,1.40298,513000001.0
2006-06-22 11:01:00,1.40294,1.4034,1.40294,1.40328,547800000.0
2006-06-22 11:02:00,1.40325,1.40337,1.40307,1.40308,544300000.0
2006-06-22 11:03:00,1.40332,1.40352,1.40322,1.40341,241800001.0
2006-06-22 11:04:00,1.40351,1.40396,1.40336,1.40367,546000001.0
2006-06-22 11:05:00,1.40364,1.40364,1.4033,1.40332,505700000.0
2006-06-22 11:06:00,1.40332,1.40364,1.4032,1.40364,636600001.0
2006-06-22 11:07:00,1.40372,1.40387,1.40367,1.4037,262600001.0
2006-06-22 11:08:00,1.40378,1.40382,1.40357,1.40382,343800000.0
2006-06-22 11:09:00,1.40356,1.40369,1.40345,1.4035,471700004.0
2006-06-22 11:10:00,1.40354,1.40366,1.40343,1.40346,477000000.0
2006-06-22 11:11:00,1.40327,1.40358,1.40317,1.40325,507600000.0
2006-06-22 11:12:00,1.40316,1.40343,1.40312,1.40343,564100001.0
2006-06-22 11:13:00,1.40355,1.40355,1.40334,1.40348,323800000.0
2006-06-22 11:14:00,1.40325,1.40344,1.4031,1.4031,400200000.0
2006-06-22 11:15:00,1.403,1.403,1.4027,1.40274,451800000.0
2006-06-22 11:16:00,1.40282,1.40293,1.40257,1.40293,420400000.0
2006-06-22 11:17:00,1.40297,1.40297,1.40245,1.40268,412900000.0
2006-06-22 11:18:00,1.4027,1.403,1.40253,1.40264,414100001.0
2006-06-22 11:19:00,1.40261,1.40289,1.40261,1.40272,341200000.0
2006-06-22 11:20:00,1.40268,1.40298,1.4026,1.40263,598500003.0
2006-06-22 11:21:00,1.40285,1.40293,1.4026,1.40285,583200001.0
2006-06-22 11:22:00,1.40265,1.40298,1.40264,1.40278,570500000.0
2006-06-22 11:23:00,1.40269,1.40286,1.40252,1.40269,540300003.0
2006-06-22 11:24:00,1.4027,1.4027,1.40225,1.40249,415800000.0
2006-06-22 11:25:00,1.40252,1.40258,1.40235,1.40251,411800002.0
2006-06-22 11:26:00,1.40251,1.40268,1.40233,1.40247,460000000.0
2006-06-22 11:27:00,1.4025,1.4026,1.40218,1.40225,610100000.0
2006-06-22 11:28:00,1.40245,1.40262,1.40235,1.40256,373500001.0
2006-06-22 11:29:00,1.40255,1.4027,1.40222,1.40248,437900000.0
2006-06-22 11:30:00,1.40247,1.40267,1.40242,1.40251,469000001.0
2006-06-22 11:31:00,1.40247,1.40267,1.40232,1.40253,571800002.0
2006-06-22 11:32:00,1.40244,1.40265,1.40235,1.40257,381200000.0
2006-06-22 11:33:00,1.40275,1.40292,1.40267,1.40278,512500000.0
2006-06-22 11:34:00,1.40288,1.40308,1.40272,1.40282,650700001.0
2006-06-22 11:35:00,1.40283,1.40286,1.40249,1.40281,503600000.0
2006-06-22 11:36:00,1.40278,1.40286,1.40256,1.40274,496800001.0
2006-06-22 11:37:00,1.40295,1.40302,1.40275,1.4028,460700001.0
2006-06-22 11:38:00,1.40282,1.40292,1.40261,1.40266,572600001.0
2006-06-22 11:39:00,1.40277,1.4029,1.40249,1.4026,651900000.0
2006-06-22 11:40:00,1.40269,1.403,1.40269,1.40283,666900000.0
2006-06-22 11:41:00,1.40277,1.40318,1.40276,1.40294,781000002.0
2006-06-22 11:42:00,1.40298,1.40298,1.40266,1.40285,533000000.0
2006-06-22 11:43:00,1.40292,1.40313,1.40291,1.40294,530400000.0
2006-06-22 11:44:00,1.40308,1.4032,1.40291,1.40294,646500003.0
2006-06-22 11:45:00,1.40312,1.40317,1.40289,1.40311,550300002.0
2006-06-22 11:46:00,1.40307,1.40322,1.40291,1.40322,497200000.0
2006-06-22 11:47:00,1.40325,1.40337,1.40303,1.40321,474200000.0
2006-06-22 11:48:00,1.40306,1.40315,1.40287,1.40289,521000002.0
2006-06-22 11:49:00,1.403,1.40317,1.40289,1.40302,390000000.0
2006-06-22 11:50:00,1.40308,1.40322,1.40291,1.40299,336400001.0
2006-06-22 11:51:00,1.40294,1.40314,1.40293,1.40306,131000001.0
2006-06-22 11:52:00,1.40302,1.40323,1.40293,1.40293,225900000.0
2006-06-22 11:53:00,1.40294,1.40353,1.40294,1.40318,191700000.0
2006-06-22 11:54:00,1.40303,1.40317,1.40266,1.40275,382600001.0
2006-06-22 11:55:00,1.40258,1.40273,1.40165,1.40165,511200003.0
2006-06-22 11:56:00,1.40143,1.40143,1.40092,1.4011,436800000.0
2006-06-22 11:57:00,1.40135,1.40154,1.4012,1.40139,517200001.0
2006-06-22 11:58:00,1.40147,1.4018,1.4014,1.40162,499200002.0
2006-06-22 11:59:00,1.40167,1.40186,1.40149,1.40155,403500000.0
2006-06-22 12:00:00,1.40148,1.4016,1.40098,1.40142,549300001.0
2006-06-22 12:01:00,1.40151,1.40187,1.40148,1.40169,464100000.0
2006-06-22 12:02:00,1.40162,1.40177,1.40158,1.40167,397900001.0
2006-06-22 12:03:00,1.40189,1.40205,1.4018,1.40198,383300001.0
2006-06-22 12:04:00,1.40184,1.40196,1.40165,1.40189,358700001.0
2006-06-22 12:05:00,1.4019,1.40202,1.40156,1.40184,376300001.0
2006-06-22 12:06:00,1.40178,1.40214,1.40172,1.40189,312900001.0
2006-06-22 12:07:00,1.40197,1.4021,1.40183,1.40209,372500001.0
2006-06-22 12:08:00,1.40209,1.4022,1.4019,1.40215,486300001.0
2006-06-22 12:09:00,1.40226,1.40236,1.40205,1.40205,418200002.0
2006-06-22 12:10:00,1.40201,1.40214,1.40184,1.40209,367000001.0
2006-06-22 12:11:00,1.40187,1.40195,1.40168,1.40188,259200001.0
2006-06-22 12:12:00,1.40188,1.40195,1.40177,1.40185,213100000.0
2006-06-22 12:13:00,1.40178,1.40201,1.40172,1.40188,560100001.0
2006-06-22 12:14:00,1.40192,1.40214,1.40175,1.40189,637500001.0
2006-06-22 12:15:00,1.40158,1.40158,1.40081,1.40122,318300001.0
2006-06-22 12:16:00,1.40122,1.40164,1.40122,1.40164,376300000.0
2006-06-22 12:17:00,1.40151,1.40159,1.40136,1.40139,207700000.0
2006-06-22 12:18:00,1.40148,1.40155,1.40123,1.40144,335000002.0
2006-06-22 12:19:00,1.40146,1.40155,1.40126,1.4013,437500001.0
2006-06-22 12:20:00,1.4015,1.40189,1.4015,1.40157,408800000.0
2006-06-22 12:21:00,1.40146,1.40156,1.40126,1.40133,407500002.0
2006-06-22 12:22:00,1.40108,1.40111,1.40084,1.40095,322600001.0
2006-06-22 12:23:00,1.40096,1.4014,1.40096,1.4014,416900003.0
2006-06-22 12:24:00,1.40127,1.40181,1.40124,1.40145,532300000.0
2006-06-22 12:25:00,1.40156,1.40179,1.40145,1.40163,396500000.0
2006-06-22 12:26:00,1.40163,1.40182,1.40159,1.40169,494100001.0
2006-06-22 12:27:00,1.40158,1.4018,1.40133,1.40141,446000001.0
2006-06-22 12:28:00,1.40133,1.40149,1.40105,1.40119,487500000.0
2006-06-22 12:29:00,1.401,1.40132,1.40086,1.40112,686200002.0
2006-06-22 12:30:00,1.40118,1.4013,1.40099,1.40119,621000003.0
2006-06-22 12:31:00,1.40119,1.40133,1.40082,1.40082,632000001.0
2006-06-22 12:32:00,1.40064,1.40111,1.40056,1.40083,654700000.0
2006-06-22 12:33:00,1.40098,1.40125,1.40084,1.40125,55000000.0
2006-06-22 12:34:00,1.40152,1.40184,1.40138,1.40138,566100003.0
2006-06-22 12:35:00,1.40157,1.40182,1.40152,1.40153,643300002.0
2006-06-22 12:36:00,1.40145,1.40165,1.40141,1.40148,408900001.0
2006-06-22 12:37:00,1.40136,1.40149,1.40111,1.40125,496000001.0
2006-06-22 12:38:00,1.40109,1.40115,1.40088,1.40105,668100000.0
2006-06-22 12:39:00,1.40105,1.40129,1.40099,1.4012,430900000.0
2006-06-22 12:40:00,1.40129,1.40146,1.40111,1.40131,529800001.0
2006-06-22 12:41:00,1.40126,1.40144,1.40094,1.40094,241100001.0
2006-06-22 12:42:00,1.40091,1.40123,1.40089,1.40111,315800000.0
2006-06-22 12:43:00,1.40097,1.40112,1.40038,1.40055,406800000.0
2006-06-22 12:44:00,1.40045,1.40086,1.40016,1.40058,412200000.0
2006-06-22 12:45:00,1.40064,1.40077,1.40035,1.40066,504100001.0
2006-06-22 12:46:00,1.40047,1.40047,1.4002,1.40039,398000000.0
2006-06-22 12:47:00,1.40007,1.40007,1.39943,1.39943,350600001.0
2006-06-22 12:48:00,1.39936,1.39958,1.39899,1.39934,463900003.0
2006-06-22 12:49:00,1.3995,1.39993,1.3994,1.3994,515900003.0
2006-06-22 12:50:00,1.39936,1.39943,1.39898,1.39898,520700001.0
2006-06-22 12:51:00,1.39908,1.39958,1.39908,1.39931,427300001.0
2006-06-22 12:52:00,1.39918,1.39918,1.39847,1.39878,345800002.0
2006-06-22 12:53:00,1.39877,1.39903,1.39863,1.39887,290400002.0
2006-06-22 12:54:00,1.39889,1.39919,1.3987,1.39918,450800001.0
2006-06-22 12:55:00,1.39942,1.39982,1.39941,1.39964,502400003.0
2006-06-22 12:56:00,1.39962,1.39982,1.39952,1.39963,393500000.0
2006-06-22 12:57:00,1.39969,1.39972,1.39917,1.3993,492200000.0
2006-06-22 12:58:00,1.3994,1.39968,1.39939,1.39963,293400000.0
2006-06-22 12:59:00,1.39967,1.39974,1.39935,1.39955,701300003.0
2006-06-22 13:00:00,1.39975,1.39975,1.39937,1.39955,295400001.0
2006-06-22 13:01:00,1.39947,1.39959,1.39915,1.39918,314400000.0
2006-06-22 13:02:00,1.39918,1.39953,1.39918,1.39938,329800000.0
2006-06-22 13:03:00,1.39932,1.39947,1.39919,1.39936,435100003.0
2006-06-22 13:04:00,1.39938,1.39955,1.3992,1.39928,255600001.0
2006-06-22 13:05:00,1.39917,1.39917,1.39895,1.39895,159200000.0
2006-06-22 13:06:00,1.39903,1.39921,1.3988,1.39886,396000000.0
2006-06-22 13:07:00,1.39885,1.39933,1.39885,1.39891,321400000.0
2006-06-22 13:08:00,1.39886,1.39899,1.39877,1.39892,145600000.0
2006-06-22 13:09:00,1.39894,1.39896,1.39839,1.39858,328200001.0
2006-06-22 13:10:00,1.39867,1.39879,1.3986,1.39865,149700000.0
2006-06-22 13:11:00,1.39867,1.39908,1.39852,1.39852,394800000.0
2006-06-22 13:12:00,1.39848,1.39853,1.39829,1.39851,339200000.0
2006-06-22 13:13:00,1.39854,1.39858,1.39833,1.39858,276900000.0
2006-06-22 13:14:00,1.39857,1.39857,1.39839,1.39857,329100000.0
2006-06-22 13:15:00,1.39843,1.39858,1.39816,1.39855,415800001.0
2006-06-22 13:16:00,1.39851,1.39877,1.39829,1.39829,129600000.0
2006-06-22 13:17:00,1.39837,1.39837,1.39812,1.39812,107100000.0
2006-06-22 13:18:00,1.39803,1.39902,1.39803,1.39902,311000000.0
2006-06-22 13:19:00,1.39892,1.39915,1.39877,1.39894,280300000.0
2006-06-22 13:20:00,1.39894,1.39945,1.39894,1.39939,211800000.0
2006-06-22 13:21:00,1.39928,1.39942,1.39913,1.39924,154400000.0
2006-06-22 13:22:00,1.39925,1.3994,1.39908,1.39937,208500001.0
2006-06-22 13:23:00,1.39941,1.39954,1.39929,1.39947,329300003.0
2006-06-22 13:24:00,1.3995,1.39968,1.3994,1.39948,239600000.0
2006-06-22 13:25:00,1.39942,1.39948,1.39932,1.39935,150800000.0
2006-06-22 13:26:00,1.39946,1.39974,1.39946,1.39958,201600002.0
2006-06-22 13:27:00,1.3995,1.3997,1.39947,1.39952,284800000.0
2006-06-22 13:28:00,1.39971,1.39984,1.39962,1.39972,453800001.0
2006-06-22 13:29:00,1.39956,1.39991,1.39952,1.39991,548200002.0
2006-06-22 13:30:00,1.39992,1.39998,1.39961,1.39969,554800002.0
2006-06-22 13:31:00,1.3998,1.40015,1.39971,1.39993,486100001.0
2006-06-22 13:32:00,1.39985,1.40001,1.39979,1.39986,225500000.0
2006-06-22 13:33:00,1.3997,1.3999,1.39965,1.3997,382400001.0
2006-06-22 13:34:00,1.39972,1.39982,1.39955,1.39971,327500001.0
2006-06-22 13:35:00,1.39972,1.39985,1.3995,1.39976,392800000.0
2006-06-22 13:36:00,1.39978,1.39993,1.39966,1.39991,428000000.0
2006-06-22 13:37:00,1.39993,1.40001,1.39976,1.39978,503900000.0
2006-06-22 13:38:00,1.39975,1.4001,1.39972,1.39983,420300002.0
2006-06-22 13:39:00,1.39988,1.40009,1.39981,1.39988,292700000.0
2006-06-22 13:40:00,1.39985,1.40029,1.39985,1.39995,387100000.0
2006-06-22 13:41:00,1.40003,1.40011,1.39991,1.39998,193900000.0
2006-06-22 13:42:00,1.39988,1.40002,1.39978,1.39983,177000001.0
2006-06-22 13:43:00,1.39989,1.40011,1.39989,1.40006,119000000.0
2006-06-22 13:44:00,1.39986,1.3999,1.39961,1.39974,244100000.0
2006-06-22 13:45:00,1.39968,1.39973,1.39941,1.39942,518700003.0
2006-06-22 13:46:00,1.3994,1.39949,1.39919,1.39932,431400000.0
2006-06-22 13:47:00,1.39925,1.39967,1.39924,1.3996,508400000.0
2006-06-22 13:48:00,1.39974,1.3998,1.39967,1.39972,215600000.0
2006-06-22 13:49:00,1.39982,1.40008,1.39982,1.4,223500001.0
2006-06-22 13:50:00,1.39993,1.39993,1.39976,1.39987,269000000.0
2006-06-22 13:51:00,1.39964,1.39964,1.3994,1.39954,230700000.0
2006-06-22 13:52:00,1.39939,1.39968,1.39936,1.39958,417400001.0
2006-06-22 13:53:00,1.39948,1.39971,1.39943,1.39954,437400001.0
2006-06-22 13:54:00,1.39944,1.39979,1.39941,1.39959,380500002.0
2006-06-22 13:55:00,1.39949,1.39954,1.39929,1.39937,331400000.0
2006-06-22 13:56:00,1.39942,1.39965,1.39934,1.39964,483800000.0
2006-06-22 13:57:00,1.39961,1.39969,1.39941,1.39968,319500000.0
2006-06-22 13:58:00,1.39963,1.39986,1.39952,1.39986,219300000.0
2006-06-22 13:59:00,1.39978,1.40018,1.39978,1.40012,402900001.0
2006-06-22 14:00:00,1.39992,1.4002,1.39992,1.4002,342800002.0
2006-06-22 14:01:00,1.40021,1.40054,1.40021,1.40046,399600003.0
2006-06-22 14:02:00,1.40066,1.40153,1.40066,1.4015,309600002.0
2006-06-22 14:03:00,1.40154,1.40238,1.40135,1.40238,383200000.0
2006-06-22 14:04:00,1.40263,1.40284,1.40193,1.40208,398900000.0
2006-06-22 14:05:00,1.40216,1.40242,1.40195,1.40208,329700000.0
2006-06-22 14:06:00,1.40209,1.40248,1.40192,1.40235,295300000.0
2006-06-22 14:07:00,1.40254,1.40263,1.40222,1.40235,294000001.0
2006-06-22 14:08:00,1.40238,1.40246,1.40176,1.40194,384300001.0
2006-06-22 14:09:00,1.40194,1.40226,1.40194,1.40201,174600001.0
2006-06-22 14:10:00,1.40211,1.40238,1.40199,1.40207,307700003.0
2006-06-22 14:11:00,1.40211,1.40219,1.40204,1.40219,125000000.0
2006-06-22 14:12:00,1.40207,1.40224,1.40174,1.40207,269900001.0
2006-06-22 14:13:00,1.40189,1.40219,1.40179,1.40193,158400000.0
2006-06-22 14:14:00,1.4018,1.40239,1.4018,1.40214,213300000.0
2006-06-22 14:15:00,1.40219,1.40239,1.40185,1.40207,365900000.0
2006-06-22 14:16:00,1.40201,1.40231,1.40193,1.40205,183600000.0
2006-06-22 14:17:00,1.40203,1.40236,1.40189,1.40215,676800002.0
2006-06-22 14:18:00,1.40217,1.4023,1.40183,1.40219,320000000.0
2006-06-22 14:19:00,1.402,1.402,1.40097,1.40117,394200001.0
2006-06-22 14:20:00,1.40115,1.40166,1.40107,1.40166,221300000.0
2006-06-22 14:21:00,1.4016,1.4016,1.40132,1.40137,424300000.0
2006-06-22 14:22:00,1.40141,1.40147,1.40079,1.40079,602500002.0
2006-06-22 14:23:00,1.40092,1.40103,1.40074,1.40102,177000001.0
2006-06-22 14:24:00,1.4009,1.40127,1.4008,1.40116,478500001.0
2006-06-22 14:25:00,1.40132,1.40208,1.40132,1.40205,542600001.0
2006-06-22 14:26:00,1.40213,1.40225,1.40195,1.40198,548600000.0
2006-06-22 14:27:00,1.40182,1.40193,1.40161,1.40167,425200002.0
2006-06-22 14:28:00,1.40153,1.40173,1.40129,1.40167,36400000.0
2006-06-22 14:29:00,1.40168,1.40168,1.39603,1.39613,44100000.0
2006-06-22 14:30:00,1.39699,1.40276,1.39699,1.40276,48400000.0
2006-06-22 14:31:00,1.40229,1.40272,1.4022,1.40257,41800001.0
2006-06-22 14:32:00,1.40264,1.40414,1.40262,1.4039,30600000.0
2006-06-22 14:33:00,1.40354,1.40374,1.40354,1.40363,36600000.0
2006-06-22 14:34:00,1.40364,1.40364,1.4033,1.40363,35100000.0
2006-06-22 14:35:00,1.40382,1.40382,1.40334,1.40343,49100000.0
2006-06-22 14:36:00,1.40325,1.40327,1.4023,1.4023,40600000.0
2006-06-22 14:37:00,1.4026,1.40281,1.40237,1.40245,31300000.0
2006-06-22 14:38:00,1.40235,1.40267,1.40203,1.40267,51500000.0
2006-06-22 14:39:00,1.40289,1.40345,1.4028,1.4033,49400000.0
2006-06-22 14:40:00,1.40298,1.40318,1.40286,1.40291,34000000.0
2006-06-22 14:41:00,1.40287,1.40302,1.40272,1.40272,41000000.0
2006-06-22 14:42:00,1.40255,1.40273,1.40197,1.40197,55800001.0
2006-06-22 14:43:00,1.40248,1.4026,1.40234,1.40234,47800000.0
2006-06-22 14:44:00,1.4023,1.40257,1.4023,1.40254,63800000.0
2006-06-22 14:45:00,1.40237,1.40244,1.40215,1.40221,45800000.0
2006-06-22 14:46:00,1.40249,1.40254,1.40226,1.4025,35000000.0
2006-06-22 14:47:00,1.40253,1.40276,1.40238,1.40276,27800000.0
2006-06-22 14:48:00,1.40279,1.40283,1.40261,1.40283,21000000.0
2006-06-22 14:49:00,1.40279,1.40343,1.40264,1.40343,56800000.0
2006-06-22 14:50:00,1.40325,1.40353,1.40325,1.40351,43000000.0
2006-06-22 14:51:00,1.40337,1.40337,1.40289,1.40294,25400000.0
2006-06-22 14:52:00,1.40287,1.40315,1.40287,1.40315,29800000.0
2006-06-22 14:53:00,1.40291,1.40306,1.40249,1.40279,30200000.0
2006-06-22 14:54:00,1.40314,1.40361,1.40314,1.40322,32600000.0
2006-06-22 14:55:00,1.40358,1.4038,1.4035,1.4035,30400000.0
2006-06-22 14:56:00,1.40367,1.40391,1.40361,1.40389,27400000.0
2006-06-22 14:57:00,1.40383,1.40455,1.40368,1.40447,54400001.0
2006-06-22 14:58:00,1.40413,1.4043,1.40371,1.40371,34200000.0
2006-06-22 14:59:00,1.40368,1.40439,1.40354,1.40439,43000000.0
2006-06-22 15:00:00,1.40472,1.40492,1.40457,1.40457,65400001.0
2006-06-22 15:01:00,1.40443,1.40468,1.40429,1.4045,36800000.0
2006-06-22 15:02:00,1.4046,1.40465,1.40444,1.40454,30600000.0
2006-06-22 15:03:00,1.40453,1.40479,1.40418,1.40449,26200000.0
2006-06-22 15:04:00,1.40455,1.4048,1.40455,1.40477,29000000.0
2006-06-22 15:05:00,1.40446,1.40446,1.40411,1.40422,42600000.0
2006-06-22 15:06:00,1.40424,1.40429,1.40386,1.40419,43800000.0
2006-06-22 15:07:00,1.40418,1.40418,1.40335,1.40392,39800000.0
2006-06-22 15:08:00,1.40398,1.40461,1.40398,1.40461,52700000.0
2006-06-22 15:09:00,1.40469,1.40484,1.40447,1.40482,46600000.0
2006-06-22 15:10:00,1.40478,1.40498,1.40473,1.40473,51800000.0
2006-06-22 15:11:00,1.40463,1.40489,1.40457,1.40473,28200000.0
2006-06-22 15:12:00,1.40454,1.40458,1.40402,1.40411,20400000.0
2006-06-22 15:13:00,1.40422,1.40429,1.40395,1.40429,32400000.0
2006-06-22 15:14:00,1.40412,1.40456,1.40412,1.40435,38700000.0
2006-06-22 15:15:00,1.40447,1.40474,1.40423,1.40474,43400000.0
2006-06-22 15:16:00,1.40467,1.40493,1.40457,1.40493,20800000.0
2006-06-22 15:17:00,1.40501,1.40509,1.40488,1.40501,64000000.0
2006-06-22 15:18:00,1.40495,1.40532,1.40484,1.40532,38000000.0
2006-06-22 15:19:00,1.40513,1.40513,1.40461,1.40461,32800000.0
2006-06-22 15:20:00,1.4044,1.40453,1.40412,1.40433,31800000.0
2006-06-22 15:21:00,1.40443,1.40496,1.40438,1.40482,20800000.0
2006-06-22 15:22:00,1.40454,1.40518,1.40454,1.40498,45900000.0
2006-06-22 15:23:00,1.40497,1.40497,1.40454,1.40475,30600000.0
2006-06-22 15:24:00,1.40491,1.40491,1.4046,1.40469,31800000.0
2006-06-22 15:25:00,1.40466,1.40511,1.40455,1.4049,34000000.0
2006-06-22 15:26:00,1.40496,1.405,1.40469,1.4048,44000000.0
2006-06-22 15:27:00,1.40468,1.40486,1.40449,1.40459,32200000.0
2006-06-22 15:28:00,1.40448,1.4045,1.40438,1.40443,45400001.0
2006-06-22 15:29:00,1.40463,1.40463,1.40419,1.40419,43400000.0
2006-06-22 15:30:00,1.40404,1.40404,1.40346,1.40389,17200000.0
2006-06-22 15:31:00,1.40397,1.40403,1.40361,1.40378,29400000.0
2006-06-22 15:32:00,1.40392,1.40436,1.40392,1.40428,38200000.0
2006-06-22 15:33:00,1.40429,1.40429,1.40399,1.40429,41500000.0
2006-06-22 15:34:00,1.40415,1.40453,1.40415,1.40428,37000001.0
2006-06-22 15:35:00,1.40426,1.40444,1.40407,1.40407,40400000.0
2006-06-22 15:36:00,1.40437,1.40465,1.40437,1.40438,39400000.0
2006-06-22 15:37:00,1.40457,1.4047,1.40415,1.40462,33400000.0
2006-06-22 15:38:00,1.40442,1.40442,1.40378,1.40399,44600000.0
2006-06-22 15:39:00,1.40406,1.40426,1.40382,1.40426,39800000.0
2006-06-22 15:40:00,1.40439,1.40448,1.40419,1.40425,38900000.0
2006-06-22 15:41:00,1.40447,1.40464,1.40415,1.40464,24200000.0
2006-06-22 15:42:00,1.40462,1.40468,1.40428,1.40448,28400000.0
2006-06-22 15:43:00,1.40461,1.4048,1.40443,1.40472,62000001.0
2006-06-22 15:44:00,1.40465,1.40465,1.40418,1.4045,40600000.0
2006-06-22 15:45:00,1.40435,1.40461,1.4043,1.40445,48600000.0
2006-06-22 15:46:00,1.4045,1.40452,1.40405,1.40409,45300001.0
2006-06-22 15:47:00,1.40403,1.40443,1.40381,1.40443,56800000.0
2006-06-22 15:48:00,1.40453,1.4047,1.4044,1.40463,39200000.0
2006-06-22 15:49:00,1.40458,1.40464,1.40438,1.40443,40200000.0
2006-06-22 15:50:00,1.40426,1.40448,1.40426,1.40444,29400000.0
2006-06-22 15:51:00,1.40447,1.40462,1.40431,1.40443,41000001.0
2006-06-22 15:52:00,1.40429,1.40436,1.40394,1.40404,32200000.0
2006-06-22 15:53:00,1.40394,1.40406,1.40386,1.40398,50400000.0
2006-06-22 15:54:00,1.40395,1.40421,1.40376,1.40407,24800000.0
2006-06-22 15:55:00,1.40409,1.40409,1.40365,1.40397,38800000.0
2006-06-22 15:56:00,1.40399,1.40416,1.40365,1.40415,30400000.0
2006-06-22 15:57:00,1.40413,1.4044,1.40396,1.40396,59000001.0
2006-06-22 15:58:00,1.40402,1.40402,1.40382,1.40394,31600000.0
2006-06-22 15:59:00,1.40381,1.40384,1.40365,1.40365,28000000.0
2006-06-22 16:00:00,1.40351,1.40376,1.40332,1.40332,31600000.0
2006-06-22 16:01:00,1.40336,1.40344,1.40324,1.40343,37600000.0
2006-06-22 16:02:00,1.40345,1.40347,1.40316,1.40347,25600000.0
2006-06-22 16:03:00,1.4035,1.40365,1.40315,1.40337,32600000.0
2006-06-22 16:04:00,1.40316,1.40362,1.4031,1.40362,42100000.0
2006-06-22 16:05:00,1.40377,1.40396,1.40369,1.40395,35800000.0
2006-06-22 16:06:00,1.40389,1.4041,1.40381,1.40389,42400000.0
2006-06-22 16:07:00,1.40386,1.40405,1.40382,1.40388,29200000.0
2006-06-22 16:08:00,1.404,1.404,1.40363,1.40389,38800000.0
2006-06-22 16:09:00,1.40381,1.40414,1.40367,1.40372,25600000.0
2006-06-22 16:10:00,1.40386,1.40423,1.40386,1.40416,30200000.0
2006-06-22 16:11:00,1.40413,1.40443,1.40408,1.40423,25400000.0
2006-06-22 16:12:00,1.40431,1.40457,1.4042,1.40448,51600000.0
2006-06-22 16:13:00,1.40425,1.4045,1.40404,1.40431,37200001.0
2006-06-22 16:14:00,1.40388,1.40409,1.40378,1.40409,29400000.0
2006-06-22 16:15:00,1.40395,1.40416,1.40385,1.40412,23200000.0
2006-06-22 16:16:00,1.40419,1.40459,1.40415,1.40446,44400001.0
2006-06-22 16:17:00,1.40475,1.40528,1.40475,1.40528,38800000.0
2006-06-22 16:18:00,1.40549,1.40573,1.40543,1.4057,40000000.0
2006-06-22 16:19:00,1.40558,1.40558,1.40516,1.40535,45500000.0
2006-06-22 16:20:00,1.40521,1.4055,1.4051,1.40532,37300000.0
2006-06-22 16:21:00,1.40521,1.40542,1.40514,1.40542,58400001.0
2006-06-22 16:22:00,1.40553,1.40566,1.40528,1.40535,32800000.0
2006-06-22 16:23:00,1.40545,1.40561,1.40538,1.40561,49100000.0
2006-06-22 16:24:00,1.40572,1.40575,1.40543,1.40551,28100000.0
2006-06-22 16:25:00,1.40575,1.40601,1.4052,1.40571,25800000.0
2006-06-22 16:26:00,1.40578,1.40601,1.40555,1.40584,35400000.0
2006-06-22 16:27:00,1.40569,1.40604,1.40569,1.40569,28000000.0
2006-06-22 16:28:00,1.40587,1.40612,1.40578,1.4058,52300000.0
2006-06-22 16:29:00,1.40594,1.40594,1.4058,1.40594,61900001.0
2006-06-22 16:30:00,1.40602,1.40608,1.40566,1.40568,55000001.0
2006-06-22 16:31:00,1.40562,1.40599,1.40556,1.40584,49700000.0
2006-06-22 16:32:00,1.40613,1.40616,1.40578,1.40615,45000000.0
2006-06-22 16:33:00,1.40617,1.40633,1.40587,1.40598,40500000.0
2006-06-22 16:34:00,1.40618,1.40643,1.40592,1.40635,43500000.0
2006-06-22 16:35:00,1.40667,1.40684,1.40651,1.40679,40900000.0
2006-06-22 16:36:00,1.40656,1.40696,1.40646,1.40664,32800000.0
2006-06-22 16:37:00,1.4066,1.4066,1.40607,1.4062,44600000.0
2006-06-22 16:38:00,1.40611,1.4063,1.40578,1.40587,41600000.0
2006-06-22 16:39:00,1.40606,1.40627,1.40596,1.40627,42000000.0
2006-06-22 16:40:00,1.40612,1.4063,1.40603,1.40616,29400000.0
2006-06-22 16:41:00,1.4057,1.40629,1.4057,1.40618,41800000.0
2006-06-22 16:42:00,1.40643,1.40655,1.40609,1.40611,35500000.0
2006-06-22 16:43:00,1.40611,1.40631,1.40576,1.40576,46500000.0
2006-06-22 16:44:00,1.40548,1.40556,1.40523,1.40555,53600000.0
2006-06-22 16:45:00,1.40531,1.40604,1.40531,1.40559,41000000.0
2006-06-22 16:46:00,1.40563,1.40563,1.40538,1.40554,45400001.0
2006-06-22 16:47:00,1.40555,1.40576,1.40535,1.4056,43200000.0
2006-06-22 16:48:00,1.40579,1.40613,1.40538,1.40591,46000001.0
2006-06-22 16:49:00,1.40593,1.40597,1.40574,1.40597,36600000.0
2006-06-22 16:50:00,1.40581,1.40581,1.40545,1.40549,45000000.0
2006-06-22 16:51:00,1.4055,1.40554,1.40516,1.4054,25600000.0
2006-06-22 16:52:00,1.4054,1.4054,1.40516,1.40516,44400000.0
2006-06-22 16:53:00,1.40521,1.40549,1.40513,1.40524,54200000.0
2006-06-22 16:54:00,1.40519,1.40531,1.4051,1.40523,28400000.0
2006-06-22 16:55:00,1.40519,1.40519,1.40435,1.40449,28200000.0
2006-06-22 16:56:00,1.40435,1.40435,1.40398,1.40433,46000000.0
2006-06-22 16:57:00,1.40433,1.40472,1.40429,1.40468,25800000.0
2006-06-22 16:58:00,1.40448,1.40459,1.40444,1.40446,35400000.0
2006-06-22 16:59:00,1.40481,1.40562,1.40481,1.40562,33400000.0
2006-06-22 17:00:00,1.40502,1.40536,1.40453,1.40453,63300000.0
2006-06-22 17:01:00,1.4044,1.40478,1.4044,1.40467,55500000.0
2006-06-22 17:02:00,1.40448,1.40457,1.40428,1.40457,28200000.0
2006-06-22 17:03:00,1.40461,1.40482,1.40453,1.4048,54000000.0
2006-06-22 17:04:00,1.40505,1.40523,1.40493,1.40507,33200000.0
2006-06-22 17:05:00,1.40497,1.40523,1.40468,1.40519,21600000.0
2006-06-22 17:06:00,1.40478,1.40515,1.40453,1.40457,35500000.0
2006-06-22 17:07:00,1.40422,1.40422,1.40357,1.40395,44800000.0
2006-06-22 17:08:00,1.40393,1.40428,1.40383,1.40405,19400000.0
2006-06-22 17:09:00,1.40407,1.40419,1.40386,1.40397,35800000.0
2006-06-22 17:10:00,1.40337,1.40382,1.40337,1.4038,36400000.0
2006-06-22 17:11:00,1.40386,1.40395,1.4035,1.4036,34200000.0
2006-06-22 17:12:00,1.40344,1.40357,1.40338,1.40356,29200000.0
2006-06-22 17:13:00,1.40351,1.40377,1.40345,1.40377,41400000.0
2006-06-22 17:14:00,1.40347,1.40373,1.4033,1.4033,49400000.0
2006-06-22 17:15:00,1.4038,1.40384,1.40356,1.4037,35400000.0
2006-06-22 17:16:00,1.40378,1.40414,1.40359,1.40359,29400000.0
2006-06-22 17:17:00,1.40359,1.40379,1.4034,1.40379,44500000.0
2006-06-22 17:18:00,1.40395,1.40395,1.40359,1.40362,45300000.0
2006-06-22 17:19:00,1.40344,1.40367,1.40297,1.40317,28000000.0
2006-06-22 17:20:00,1.40317,1.4032,1.40287,1.40301,31700000.0
2006-06-22 17:21:00,1.40339,1.40367,1.40293,1.40367,46000000.0
2006-06-22 17:22:00,1.40358,1.40372,1.40356,1.40356,41500000.0
2006-06-22 17:23:00,1.4032,1.40383,1.4032,1.40383,26800000.0
2006-06-22 17:24:00,1.4037,1.40382,1.40355,1.40366,25200000.0
2006-06-22 17:25:00,1.40347,1.40382,1.40347,1.40373,45800000.0
2006-06-22 17:26:00,1.40378,1.40388,1.40369,1.40371,36200000.0
2006-06-22 17:27:00,1.40376,1.40402,1.40362,1.40386,28400000.0
2006-06-22 17:28:00,1.40414,1.40419,1.40397,1.40404,39600000.0
2006-06-22 17:29:00,1.40394,1.40413,1.40347,1.40399,50100000.0
2006-06-22 17:30:00,1.404,1.40406,1.40352,1.40406,58400001.0
2006-06-22 17:31:00,1.4041,1.40411,1.40388,1.40404,24200000.0
2006-06-22 17:32:00,1.40405,1.40438,1.40405,1.40407,26600000.0
2006-06-22 17:33:00,1.40415,1.40447,1.40415,1.40442,58200001.0
2006-06-22 17:34:00,1.40434,1.4045,1.40422,1.40439,35400000.0
2006-06-22 17:35:00,1.40437,1.40476,1.40433,1.40476,30000000.0
2006-06-22 17:36:00,1.40473,1.40485,1.40461,1.40469,34000000.0
2006-06-22 17:37:00,1.40474,1.40487,1.40427,1.40487,58600001.0
2006-06-22 17:38:00,1.40468,1.40492,1.40462,1.40462,40600000.0
2006-06-22 17:39:00,1.40482,1.40487,1.40469,1.40487,28200000.0
2006-06-22 17:40:00,1.40474,1.40492,1.40439,1.40442,42300000.0
2006-06-22 17:41:00,1.40442,1.40522,1.40436,1.40449,40600000.0
2006-06-22 17:42:00,1.40464,1.40508,1.40464,1.40508,28600000.0
2006-06-22 17:43:00,1.4053,1.4053,1.40478,1.40489,43700000.0
2006-06-22 17:44:00,1.40479,1.40482,1.40461,1.40461,40400000.0
2006-06-22 17:45:00,1.40459,1.4047,1.40434,1.40443,23200000.0
2006-06-22 17:46:00,1.40435,1.40452,1.40426,1.40439,39400000.0
2006-06-22 17:47:00,1.40428,1.40457,1.40428,1.40436,25600000.0
2006-06-22 17:48:00,1.40436,1.40446,1.40403,1.40435,35700000.0
2006-06-22 17:49:00,1.40439,1.40444,1.404,1.40436,45400001.0
2006-06-22 17:50:00,1.40423,1.4044,1.40391,1.4044,31500000.0
2006-06-22 17:51:00,1.40427,1.40434,1.40398,1.40413,46800001.0
2006-06-22 17:52:00,1.40423,1.40434,1.40406,1.40409,29400000.0
2006-06-22 17:53:00,1.40389,1.40423,1.40389,1.40417,35200000.0
2006-06-22 17:54:00,1.4041,1.40434,1.40371,1.40417,45400000.0
2006-06-22 17:55:00,1.40424,1.40453,1.40379,1.40429,44400000.0
2006-06-22 17:56:00,1.40404,1.40453,1.40404,1.40444,26000000.0
2006-06-22 17:57:00,1.4046,1.40466,1.40437,1.40442,47000000.0
2006-06-22 17:58:00,1.40455,1.40492,1.40455,1.40492,50200000.0
2006-06-22 17:59:00,1.40465,1.4055,1.40465,1.40539,46300000.0
2006-06-22 18:00:00,1.4056,1.40596,1.40545,1.40583,41600000.0
2006-06-22 18:01:00,1.40603,1.40603,1.40564,1.4059,36400000.0
2006-06-22 18:02:00,1.40606,1.40626,1.40606,1.40626,63000001.0
2006-06-22 18:03:00,1.40613,1.40639,1.4061,1.40614,37600000.0
2006-06-22 18:04:00,1.40639,1.40639,1.40613,1.40613,42200000.0
2006-06-22 18:05:00,1.40631,1.40631,1.40605,1.40605,32600000.0
2006-06-22 18:06:00,1.40615,1.4065,1.4061,1.40627,62000001.0
2006-06-22 18:07:00,1.40646,1.40646,1.40619,1.40634,37800000.0
2006-06-22 18:08:00,1.40634,1.40666,1.40634,1.40646,47200000.0
2006-06-22 18:09:00,1.40632,1.40679,1.40632,1.40662,50700000.0
2006-06-22 18:10:00,1.40648,1.40672,1.40629,1.40638,28900000.0
2006-06-22 18:11:00,1.40645,1.40645,1.40608,1.40634,37600000.0
2006-06-22 18:12:00,1.40635,1.40641,1.40611,1.40611,37200001.0
2006-06-22 18:13:00,1.40616,1.40656,1.40603,1.40656,57000000.0
2006-06-22 18:14:00,1.40606,1.40662,1.40606,1.40647,44400001.0
2006-06-22 18:15:00,1.40645,1.40671,1.40641,1.40663,33500000.0
2006-06-22 18:16:00,1.40682,1.40715,1.40682,1.40701,35000000.0
2006-06-22 18:17:00,1.40723,1.40765,1.40723,1.40757,57200001.0
2006-06-22 18:18:00,1.40783,1.40818,1.40783,1.40808,36300000.0
2006-06-22 18:19:00,1.40823,1.40823,1.40778,1.40778,43400001.0
2006-06-22 18:20:00,1.40778,1.40824,1.40778,1.40806,26400000.0
2006-06-22 18:21:00,1.40809,1.4082,1.40798,1.40805,79900000.0
2006-06-22 18:22:00,1.40807,1.40807,1.40779,1.40779,43700000.0
2006-06-22 18:23:00,1.40768,1.40789,1.4076,1.40773,36800000.0
2006-06-22 18:24:00,1.40765,1.40766,1.40746,1.40756,51000000.0
2006-06-22 18:25:00,1.40767,1.40769,1.40741,1.40759,32800000.0
2006-06-22 18:26:00,1.40765,1.40766,1.40745,1.40756,50100001.0
2006-06-22 18:27:00,1.40756,1.40779,1.40736,1.40764,47000000.0
2006-06-22 18:28:00,1.40756,1.40772,1.40756,1.40761,36600000.0
2006-06-22 18:29:00,1.40773,1.40818,1.40773,1.4079,43600000.0
2006-06-22 18:30:00,1.40799,1.40802,1.40785,1.40792,56100001.0
2006-06-22 18:31:00,1.4079,1.40803,1.40784,1.40801,33200000.0
2006-06-22 18:32:00,1.40791,1.40791,1.4076,1.40786,27200000.0
2006-06-22 18:33:00,1.40799,1.40834,1.40787,1.40815,44600000.0
2006-06-22 18:34:00,1.4083,1.4083,1.40794,1.40813,31400000.0
2006-06-22 18:35:00,1.40806,1.40821,1.40787,1.40804,42200000.0
2006-06-22 18:36:00,1.40774,1.40789,1.40767,1.40774,50800000.0
2006-06-22 18:37:00,1.40783,1.4079,1.40753,1.40771,27800000.0
2006-06-22 18:38:00,1.40763,1.40777,1.40741,1.40763,41100000.0
2006-06-22 18:39:00,1.40726,1.4073,1.40714,1.4073,28600000.0
2006-06-22 18:40:00,1.40733,1.4074,1.40696,1.40698,23200000.0
2006-06-22 18:41:00,1.40703,1.40743,1.40703,1.40743,25600000.0
2006-06-22 18:42:00,1.40772,1.40772,1.40719,1.40749,38600000.0
2006-06-22 18:43:00,1.40722,1.40754,1.40705,1.40739,48600000.0
2006-06-22 18:44:00,1.40745,1.40773,1.40731,1.40757,42900000.0
2006-06-22 18:45:00,1.40733,1.40733,1.40654,1.40654,16000000.0
2006-06-22 18:46:00,1.40669,1.40669,1.40648,1.40652,37000000.0
2006-06-22 18:47:00,1.40731,1.40762,1.40731,1.4076,25200000.0
2006-06-22 18:48:00,1.40746,1.40763,1.40723,1.40746,53200001.0
2006-06-22 18:49:00,1.40756,1.40765,1.40717,1.40733,46200001.0
2006-06-22 18:50:00,1.40746,1.40786,1.40746,1.40777,36000000.0
2006-06-22 18:51:00,1.4075,1.40751,1.40728,1.4074,30400000.0
2006-06-22 18:52:00,1.40727,1.40756,1.40716,1.40716,47000000.0
2006-06-22 18:53:00,1.40716,1.40739,1.40716,1.4073,43200000.0
2006-06-22 18:54:00,1.40737,1.40737,1.40699,1.40719,34800000.0
2006-06-22 18:55:00,1.40702,1.40733,1.40702,1.40729,35800000.0
2006-06-22 18:56:00,1.40701,1.40752,1.40692,1.40692,40700000.0
2006-06-22 18:57:00,1.40694,1.40697,1.40666,1.40674,31800000.0
2006-06-22 18:58:00,1.40702,1.40709,1.4069,1.40704,31500000.0
2006-06-22 18:59:00,1.40717,1.40717,1.40659,1.40703,27200000.0
2006-06-22 19:00:00,1.40711,1.40711,1.40663,1.40698,22000000.0
2006-06-22 19:01:00,1.40718,1.4072,1.40675,1.40681,37600000.0
2006-06-22 19:02:00,1.4067,1.40675,1.4066,1.40671,28200000.0
2006-06-22 19:03:00,1.40661,1.40684,1.40647,1.40659,58600001.0
2006-06-22 19:04:00,1.40651,1.40665,1.40635,1.40656,37400000.0
2006-06-22 19:05:00,1.40653,1.40672,1.40644,1.40647,37500000.0
2006-06-22 19:06:00,1.40659,1.40659,1.40644,1.40651,55200000.0
2006-06-22 19:07:00,1.40647,1.40671,1.4064,1.40671,45400000.0
2006-06-22 19:08:00,1.40649,1.40672,1.40649,1.40657,28200000.0
2006-06-22 19:09:00,1.40655,1.40655,1.40629,1.40636,30900000.0
2006-06-22 19:10:00,1.40647,1.40655,1.40603,1.40603,48400000.0
2006-06-22 19:11:00,1.40643,1.40667,1.40643,1.40659,48700000.0
2006-06-22 19:12:00,1.40631,1.40662,1.40631,1.40662,24200000.0
2006-06-22 19:13:00,1.40667,1.40675,1.40655,1.40675,43200000.0
2006-06-22 19:14:00,1.40662,1.40682,1.40654,1.40677,39800000.0
2006-06-22 19:15:00,1.40661,1.40664,1.40636,1.40662,44500000.0
2006-06-22 19:16:00,1.40633,1.40668,1.40633,1.40662,38000000.0
2006-06-22 19:17:00,1.4066,1.40678,1.40653,1.40664,43600000.0
2006-06-22 19:18:00,1.40676,1.40684,1.40652,1.40662,37300000.0
2006-06-22 19:19:00,1.40674,1.40682,1.40639,1.40671,33100000.0
2006-06-22 19:20:00,1.40664,1.40668,1.40633,1.40654,35200000.0
2006-06-22 19:21:00,1.40638,1.40664,1.40636,1.4066,14400000.0
2006-06-22 19:22:00,1.40664,1.40689,1.40659,1.40689,34800000.0
2006-06-22 19:23:00,1.40678,1.40703,1.40648,1.40703,51800000.0
2006-06-22 19:24:00,1.40711,1.40714,1.40689,1.4071,30200000.0
2006-06-22 19:25:00,1.40718,1.40718,1.40675,1.40701,32800000.0
2006-06-22 19:26:00,1.40683,1.40701,1.40658,1.40701,20400000.0
2006-06-22 19:27:00,1.40704,1.40721,1.40677,1.40721,28900000.0
2006-06-22 19:28:00,1.4072,1.4075,1.40697,1.40699,47200000.0
2006-06-22 19:29:00,1.40671,1.40701,1.40646,1.40701,41000000.0
2006-06-22 19:30:00,1.40725,1.40756,1.40704,1.40704,46400000.0
2006-06-22 19:31:00,1.40704,1.4074,1.4068,1.40696,28200000.0
2006-06-22 19:32:00,1.40692,1.40727,1.40683,1.4072,37600000.0
2006-06-22 19:33:00,1.40728,1.40732,1.40672,1.40708,44800000.0
2006-06-22 19:34:00,1.40705,1.40719,1.40686,1.40699,37800000.0
2006-06-22 19:35:00,1.40701,1.40732,1.40677,1.40732,32600000.0
2006-06-22 19:36:00,1.40763,1.40788,1.40758,1.40758,23400000.0
2006-06-22 19:37:00,1.40758,1.40758,1.40706,1.40706,71100001.0
2006-06-22 19:38:00,1.40704,1.40756,1.40704,1.40746,25400000.0
2006-06-22 19:39:00,1.40777,1.40793,1.40767,1.40793,35400000.0
2006-06-22 19:40:00,1.40794,1.40814,1.40786,1.40804,57200000.0
2006-06-22 19:41:00,1.40803,1.40817,1.4079,1.40807,40200000.0
2006-06-22 19:42:00,1.40789,1.40811,1.40781,1.40811,33300000.0
2006-06-22 19:43:00,1.40803,1.40803,1.40766,1.40778,23000000.0
2006-06-22 19:44:00,1.40773,1.40794,1.40768,1.40794,56000000.0
2006-06-22 19:45:00,1.40787,1.4079,1.40779,1.40783,35000000.0
2006-06-22 19:46:00,1.40794,1.40804,1.4075,1.4075,47000000.0
2006-06-22 19:47:00,1.40784,1.40804,1.40781,1.40799,51000001.0
2006-06-22 19:48:00,1.40802,1.40802,1.40777,1.40778,43000000.0
2006-06-22 19:49:00,1.40766,1.40774,1.40738,1.40738,29600000.0
2006-06-22 19:50:00,1.40764,1.40764,1.40741,1.40756,73400002.0
2006-06-22 19:51:00,1.40731,1.40756,1.40731,1.40743,60000001.0
2006-06-22 19:52:00,1.40708,1.40724,1.40699,1.40709,39300000.0
2006-06-22 19:53:00,1.40719,1.40744,1.40719,1.40733,59600000.0
2006-06-22 19:54:00,1.40723,1.4075,1.40723,1.4075,24300000.0
2006-06-22 19:55:00,1.40757,1.40779,1.40757,1.40763,21000000.0
2006-06-22 19:56:00,1.40765,1.40802,1.40765,1.40793,24600000.0
2006-06-22 19:57:00,1.40809,1.40822,1.40784,1.40799,38500000.0
2006-06-22 19:58:00,1.40787,1.40807,1.40786,1.40789,42600000.0
2006-06-22 19:59:00,1.40801,1.40801,1.40785,1.40785,42800000.0
2006-06-22 20:00:00,1.40794,1.40823,1.40776,1.40776,54200000.0
2006-06-22 20:01:00,1.4081,1.4081,1.40778,1.40778,46700000.0
2006-06-22 20:02:00,1.40806,1.4082,1.408,1.40803,27800000.0
2006-06-22 20:03:00,1.40804,1.40804,1.40776,1.40788,30100000.0
2006-06-22 20:04:00,1.40794,1.40831,1.40784,1.40811,48200000.0
2006-06-22 20:05:00,1.40808,1.40829,1.40801,1.40803,35200000.0
2006-06-22 20:06:00,1.40817,1.4083,1.40803,1.40827,37000000.0
2006-06-22 20:07:00,1.40817,1.40834,1.40792,1.40834,27600000.0
2006-06-22 20:08:00,1.40837,1.40837,1.40802,1.40828,36300000.0
2006-06-22 20:09:00,1.40834,1.40834,1.40823,1.40823,26800000.0
2006-06-22 20:10:00,1.40779,1.40822,1.40779,1.40822,53700000.0
2006-06-22 20:11:00,1.40831,1.40834,1.40817,1.40826,36500000.0
2006-06-22 20:12:00,1.40842,1.40845,1.408,1.40836,37600000.0
2006-06-22 20:13:00,1.4084,1.4084,1.40814,1.4082,44200000.0
2006-06-22 20:14:00,1.4081,1.40829,1.40763,1.40818,51400000.0
2006-06-22 20:15:00,1.40824,1.40828,1.4081,1.40827,46100000.0
2006-06-22 20:16:00,1.40818,1.40832,1.408,1.408,39700000.0
2006-06-22 20:17:00,1.40799,1.40814,1.40773,1.40814,58400001.0
2006-06-22 20:18:00,1.40821,1.40839,1.4081,1.40813,29400000.0
2006-06-22 20:19:00,1.40829,1.40829,1.40793,1.40817,43300000.0
2006-06-22 20:20:00,1.40845,1.40854,1.4083,1.40854,36700000.0
2006-06-22 20:21:00,1.40841,1.40868,1.40841,1.40853,35200000.0
2006-06-22 20:22:00,1.40849,1.40849,1.40824,1.40841,22800000.0
2006-06-22 20:23:00,1.40839,1.40839,1.408,1.40825,61900000.0
2006-06-22 20:24:00,1.40831,1.40835,1.40803,1.40814,27800000.0
2006-06-22 20:25:00,1.40832,1.40832,1.40794,1.40794,80100001.0
2006-06-22 20:26:00,1.40807,1.40818,1.40776,1.40805,44000001.0
2006-06-22 20:27:00,1.4081,1.4081,1.4076,1.40765,36000000.0
2006-06-22 20:28:00,1.40752,1.40773,1.40737,1.40769,23400000.0
2006-06-22 20:29:00,1.40756,1.40759,1.40695,1.40759,42300000.0
2006-06-22 20:30:00,1.40773,1.40773,1.40746,1.40764,38000001.0
2006-06-22 20:31:00,1.40728,1.40736,1.40668,1.40715,44700000.0
2006-06-22 20:32:00,1.40694,1.40721,1.40675,1.40721,30600000.0
2006-06-22 20:33:00,1.40735,1.40735,1.40717,1.40733,34100000.0
2006-06-22 20:34:00,1.4071,1.40715,1.40695,1.40702,32600000.0
2006-06-22 20:35:00,1.40688,1.40706,1.40682,1.40686,39000000.0
2006-06-22 20:36:00,1.40681,1.40694,1.40659,1.40673,54800000.0
2006-06-22 20:37:00,1.40663,1.40664,1.40634,1.40664,55300000.0
2006-06-22 20:38:00,1.40669,1.40669,1.40632,1.40651,43800000.0
2006-06-22 20:39:00,1.40645,1.40664,1.40618,1.40635,54400001.0
2006-06-22 20:40:00,1.4065,1.40667,1.40638,1.40649,37400000.0
2006-06-22 20:41:00,1.40659,1.40674,1.4064,1.40674,66000000.0
2006-06-22 20:42:00,1.40669,1.40673,1.40635,1.40666,44200000.0
2006-06-22 20:43:00,1.40662,1.40686,1.40647,1.40647,47200000.0
2006-06-22 20:44:00,1.40692,1.40692,1.40658,1.40673,51500001.0
2006-06-22 20:45:00,1.40655,1.40684,1.40655,1.40664,62500000.0
2006-06-22 20:46:00,1.40685,1.40685,1.40668,1.40673,49200000.0
2006-06-22 20:47:00,1.40671,1.40682,1.40638,1.40671,36500000.0
2006-06-22 20:48:00,1.40644,1.40661,1.40622,1.40622,39200000.0
2006-06-22 20:49:00,1.40626,1.40657,1.40626,1.40653,26200000.0
2006-06-22 20:50:00,1.40647,1.40658,1.40642,1.40658,25400000.0
2006-06-22 20:51:00,1.40629,1.40667,1.40629,1.40654,38300000.0
2006-06-22 20:52:00,1.4066,1.40683,1.4066,1.40678,63900002.0
2006-06-22 20:53:00,1.40673,1.40693,1.40673,1.40687,40000000.0
2006-06-22 20:54:00,1.40655,1.40702,1.40655,1.40675,62400000.0
2006-06-22 20:55:00,1.40671,1.40713,1.40665,1.40713,35300000.0
2006-06-22 20:56:00,1.407,1.40716,1.40688,1.40712,28600000.0
2006-06-22 20:57:00,1.4072,1.40724,1.40705,1.40706,17000000.0
2006-06-22 20:58:00,1.40717,1.40724,1.40705,1.40717,40600000.0
2006-06-22 20:59:00,1.40715,1.4073,1.40709,1.4072,39200000.0
2006-06-22 21:00:00,1.40687,1.40687,1.40632,1.40657,47400000.0
2006-06-22 21:01:00,1.40658,1.40682,1.40623,1.40623,24600000.0
2006-06-22 21:02:00,1.40669,1.40689,1.40639,1.40686,54600000.0
2006-06-22 21:03:00,1.40678,1.40682,1.40664,1.40664,44600001.0
2006-06-22 21:04:00,1.40676,1.40676,1.40657,1.40671,36500000.0
2006-06-22 21:05:00,1.40646,1.40671,1.40634,1.40639,28000000.0
2006-06-22 21:06:00,1.40638,1.40669,1.40614,1.40669,39600000.0
2006-06-22 21:07:00,1.40664,1.40668,1.40634,1.40668,30900000.0
2006-06-22 21:08:00,1.40667,1.40681,1.40655,1.40681,38000000.0
2006-06-22 21:09:00,1.40691,1.40696,1.40666,1.40682,33000000.0
2006-06-22 21:10:00,1.40687,1.40687,1.40657,1.40669,45200000.0
2006-06-22 21:11:00,1.40678,1.40701,1.40657,1.40677,30200000.0
2006-06-22 21:12:00,1.40683,1.40707,1.40678,1.40684,42400000.0
2006-06-22 21:13:00,1.40676,1.40696,1.40674,1.40681,56200000.0
2006-06-22 21:14:00,1.40676,1.40714,1.40676,1.40691,40600000.0
2006-06-22 21:15:00,1.40673,1.4069,1.40667,1.4067,56400000.0
2006-06-22 21:16:00,1.40643,1.40713,1.40643,1.40713,25400000.0
2006-06-22 21:17:00,1.4072,1.40754,1.40707,1.40717,52800000.0
2006-06-22 21:18:00,1.40757,1.40757,1.40677,1.40724,30400000.0
2006-06-22 21:19:00,1.4073,1.4073,1.40692,1.40696,26500000.0
2006-06-22 21:20:00,1.40696,1.40713,1.4069,1.40696,60100000.0
2006-06-22 21:21:00,1.40692,1.4072,1.40692,1.40714,33800000.0
2006-06-22 21:22:00,1.40684,1.40738,1.40684,1.407,47000000.0
2006-06-22 21:23:00,1.40706,1.40715,1.4066,1.4066,53800000.0
2006-06-22 21:24:00,1.40689,1.40723,1.40675,1.40695,68800000.0
2006-06-22 21:25:00,1.40694,1.40714,1.40672,1.40672,44400000.0
2006-06-22 21:26:00,1.40699,1.40711,1.40689,1.40689,48600000.0
2006-06-22 21:27:00,1.40689,1.40698,1.40679,1.40679,30600000.0
2006-06-22 21:28:00,1.40678,1.40695,1.40678,1.40687,42000000.0
2006-06-22 21:29:00,1.4068,1.4068,1.40665,1.40674,32400000.0
2006-06-22 21:30:00,1.40677,1.40677,1.40662,1.40665,30300000.0
2006-06-22 21:31:00,1.40672,1.40675,1.40657,1.4067,33000000.0
2006-06-22 21:32:00,1.40677,1.40677,1.40662,1.40667,41100000.0
2006-06-22 21:33:00,1.40671,1.40676,1.40646,1.4066,41200000.0
2006-06-22 21:34:00,1.40661,1.40665,1.40655,1.40664,30600000.0
2006-06-22 21:35:00,1.40658,1.40665,1.40625,1.40665,30600000.0
2006-06-22 21:36:00,1.40679,1.40681,1.40639,1.40681,32400000.0
2006-06-22 21:37:00,1.40672,1.40688,1.40666,1.40683,20400000.0
2006-06-22 21:38:00,1.40664,1.40672,1.40651,1.40672,26000000.0
2006-06-22 21:39:00,1.40645,1.4067,1.40645,1.40664,28000000.0
2006-06-22 21:40:00,1.40651,1.40684,1.40651,1.40684,28000000.0
2006-06-22 21:41:00,1.40688,1.40706,1.4068,1.40693,44300000.0
2006-06-22 21:42:00,1.40703,1.40714,1.40672,1.40672,21800000.0
2006-06-22 21:43:00,1.40695,1.40714,1.40686,1.40714,28200000.0
2006-06-22 21:44:00,1.40697,1.4072,1.40687,1.40702,42400000.0
2006-06-22 21:45:00,1.407,1.40709,1.407,1.40706,23200000.0
2006-06-22 21:46:00,1.40715,1.40723,1.40686,1.40701,52000000.0
2006-06-22 21:47:00,1.40688,1.40701,1.40665,1.40665,34000000.0
2006-06-22 21:48:00,1.40679,1.40679,1.40651,1.40659,47400000.0
2006-06-22 21:49:00,1.40664,1.40673,1.40657,1.40673,27200000.0
2006-06-22 21:50:00,1.40685,1.4069,1.40674,1.40682,39400000.0
2006-06-22 21:51:00,1.40679,1.40702,1.40679,1.40684,40400000.0
2006-06-22 21:52:00,1.40671,1.40682,1.40661,1.40675,40000000.0
2006-06-22 21:53:00,1.40673,1.40688,1.40665,1.40667,54700000.0
2006-06-22 21:54:00,1.40679,1.40721,1.40679,1.40703,44200000.0
2006-06-22 21:55:00,1.40694,1.40698,1.40667,1.40677,50100000.0
2006-06-22 21:56:00,1.40672,1.40692,1.40672,1.40685,44400000.0
2006-06-22 21:57:00,1.40692,1.40701,1.40657,1.40689,43500000.0
2006-06-22 21:58:00,1.40684,1.40699,1.40676,1.40678,36000000.0
2006-06-22 21:59:00,1.40685,1.40685,1.40645,1.40645,44700000.0
2006-06-22 22:00:00,1.40648,1.40668,1.40648,1.40665,58500000.0
2006-06-22 22:01:00,1.40648,1.40667,1.40644,1.40648,30200000.0
2006-06-22 22:02:00,1.40648,1.40658,1.40633,1.40633,49600000.0
2006-06-22 22:03:00,1.40653,1.40658,1.40633,1.40658,32600000.0
2006-06-22 22:04:00,1.4065,1.40651,1.40625,1.40638,21200000.0
2006-06-22 22:05:00,1.40646,1.40646,1.40619,1.40641,41600000.0
2006-06-22 22:06:00,1.40656,1.40656,1.40615,1.40645,63800000.0
2006-06-22 22:07:00,1.40638,1.40661,1.40638,1.4064,34200000.0
2006-06-22 22:08:00,1.40613,1.40645,1.40613,1.40636,42000001.0
2006-06-22 22:09:00,1.40625,1.40635,1.40597,1.40618,37000000.0
2006-06-22 22:10:00,1.40625,1.4064,1.40615,1.40639,43200000.0
2006-06-22 22:11:00,1.4063,1.40643,1.40615,1.40615,31500000.0
2006-06-22 22:12:00,1.40621,1.40629,1.40609,1.40609,42400000.0
2006-06-22 22:13:00,1.40632,1.40639,1.40632,1.40632,23200000.0
2006-06-22 22:14:00,1.40614,1.40644,1.40614,1.40614,58400000.0
2006-06-22 22:15:00,1.40619,1.40634,1.40609,1.40619,50800000.0
2006-06-22 22:16:00,1.40616,1.40629,1.40604,1.40604,44900000.0
2006-06-22 22:17:00,1.40629,1.40634,1.40609,1.40621,21800000.0
2006-06-22 22:18:00,1.40634,1.40634,1.40619,1.40619,50600000.0
2006-06-22 22:19:00,1.40629,1.4065,1.40629,1.40641,30400000.0
2006-06-22 22:20:00,1.40648,1.40662,1.40635,1.40657,40000000.0
2006-06-22 22:21:00,1.40638,1.40638,1.40604,1.40619,37800000.0
2006-06-22 22:22:00,1.4063,1.4063,1.40606,1.40627,62100000.0
2006-06-22 22:23:00,1.40644,1.40644,1.40613,1.40613,37800000.0
2006-06-22 22:24:00,1.40632,1.40643,1.4062,1.40638,29000000.0
2006-06-22 22:25:00,1.40627,1.40638,1.40601,1.40638,30000000.0
2006-06-22 22:26:00,1.4063,1.40652,1.4063,1.40652,22200000.0
2006-06-22 22:27:00,1.40629,1.40641,1.40597,1.40629,39000000.0
2006-06-22 22:28:00,1.40619,1.40641,1.40616,1.40629,58900000.0
2006-06-22 22:29:00,1.40634,1.40643,1.40619,1.40635,28200000.0
2006-06-22 22:30:00,1.40634,1.40636,1.40619,1.40624,39700000.0
2006-06-22 22:31:00,1.40633,1.40633,1.40549,1.40614,28000000.0
2006-06-22 22:32:00,1.40603,1.40615,1.40595,1.40612,49400000.0
2006-06-22 22:33:00,1.40598,1.40603,1.40565,1.4057,42000000.0
2006-06-22 22:34:00,1.40543,1.40548,1.40507,1.40532,54100000.0
2006-06-22 22:35:00,1.40543,1.40543,1.4052,1.4052,35000000.0
2006-06-22 22:36:00,1.40549,1.4058,1.40503,1.40503,56100000.0
2006-06-22 22:37:00,1.40542,1.4055,1.40532,1.4054,60100000.0
2006-06-22 22:38:00,1.40532,1.40547,1.4053,1.40544,37600000.0
2006-06-22 22:39:00,1.40537,1.40549,1.40525,1.40536,31800000.0
2006-06-22 22:40:00,1.4052,1.4052,1.4047,1.4047,50300000.0
2006-06-22 22:41:00,1.40494,1.40509,1.40474,1.40493,33500000.0
2006-06-22 22:42:00,1.40492,1.40492,1.40464,1.40476,24500000.0
2006-06-22 22:43:00,1.40486,1.4049,1.40468,1.4048,43100000.0
2006-06-22 22:44:00,1.40457,1.40484,1.40457,1.40482,65400002.0
2006-06-22 22:45:00,1.40485,1.40519,1.40481,1.40519,37700000.0
2006-06-22 22:46:00,1.40536,1.40544,1.40524,1.40524,50300001.0
2006-06-22 22:47:00,1.40529,1.40529,1.40498,1.40507,33400000.0
2006-06-22 22:48:00,1.40478,1.40512,1.40478,1.40512,31800000.0
2006-06-22 22:49:00,1.40514,1.4053,1.40489,1.40516,35800000.0
2006-06-22 22:50:00,1.40529,1.4056,1.40529,1.40535,19800000.0
2006-06-22 22:51:00,1.40551,1.40558,1.40541,1.40557,30400000.0
2006-06-22 22:52:00,1.40552,1.40554,1.40525,1.40527,32400000.0
2006-06-22 22:53:00,1.40541,1.40557,1.40517,1.40557,54300000.0
2006-06-22 22:54:00,1.40526,1.40526,1.40504,1.40506,40900000.0
2006-06-22 22:55:00,1.40521,1.40521,1.40491,1.40495,20600000.0
2006-06-22 22:56:00,1.40516,1.40516,1.4049,1.40501,25200000.0
2006-06-22 22:57:00,1.40506,1.40513,1.40466,1.40466,44000000.0
2006-06-22 22:58:00,1.40487,1.40499,1.40486,1.40487,35800000.0
2006-06-22 22:59:00,1.40501,1.40506,1.40484,1.40501,46200000.0
2006-06-22 23:00:00,1.40496,1.40506,1.40478,1.40478,25600000.0
2006-06-22 23:01:00,1.405,1.405,1.405,1.405,24300000.0
2006-06-22 23:02:00,1.4049,1.405,1.4049,1.405,24300000.0
2006-06-22 23:03:00,1.4048,1.4055,1.4048,1.4055,24300000.0
2006-06-22 23:04:00,1.4054,1.4054,1.4053,1.4053,24300000.0
2006-06-22 23:05:00,1.405,1.4053,1.405,1.4052,24300000.0
2006-06-22 23:06:00,1.4051,1.4051,1.4051,1.4051,24300000.0
2006-06-22 23:07:00,1.4055,1.4055,1.4055,1.4055,24300000.0
2006-06-22 23:08:00,1.4056,1.4056,1.4056,1.4056,24300000.0
2006-06-22 23:09:00,1.406,1.406,1.4057,1.4057,24300000.0
2006-06-22 23:10:00,1.4055,1.4055,1.4055,1.4055,24300000.0
2006-06-22 23:11:00,1.4056,1.4056,1.4056,1.4056,24300000.0
2006-06-22 23:12:00,1.4055,1.4055,1.4054,1.4054,24300000.0
2006-06-22 23:13:00,1.4058,1.4058,1.4051,1.4051,24300000.0
2006-06-22 23:14:00,1.4049,1.4049,1.4048,1.4048,24300000.0
2006-06-22 23:15:00,1.4041,1.4049,1.4041,1.4045,24300000.0
2006-06-22 23:16:00,1.4046,1.4046,1.4042,1.4046,24300000.0
2006-06-22 23:17:00,1.4045,1.4045,1.4045,1.4045,24300000.0
2006-06-22 23:18:00,1.4048,1.4048,1.4046,1.4046,24300000.0
2006-06-22 23:19:00,1.4048,1.4054,1.4047,1.4049,24300000.0
2006-06-22 23:21:00,1.4048,1.4048,1.4048,1.4048,24300000.0
2006-06-22 23:22:00,1.4049,1.4049,1.4049,1.4049,24300000.0
2006-06-22 23:23:00,1.405,1.405,1.4046,1.4046,24300000.0
2006-06-22 23:24:00,1.4047,1.4047,1.4046,1.4046,24300000.0
2006-06-22 23:25:00,1.4047,1.4048,1.4043,1.4043,24300000.0
2006-06-22 23:26:00,1.4047,1.4047,1.4043,1.4043,24300000.0
2006-06-22 23:27:00,1.4044,1.4044,1.4044,1.4044,24300000.0
2006-06-22 23:28:00,1.4048,1.4048,1.4045,1.4046,24300000.0
2006-06-22 23:29:00,1.4051,1.4051,1.4049,1.4051,24300000.0
2006-06-22 23:30:00,1.405,1.405,1.405,1.405,24300000.0
2006-06-22 23:31:00,1.40503,1.40515,1.40472,1.40515,24300000.0
2006-06-22 23:32:00,1.40465,1.40489,1.40465,1.40481,25600000.0
2006-06-22 23:33:00,1.40452,1.40469,1.40452,1.40461,42900000.0
2006-06-22 23:34:00,1.40467,1.40472,1.40436,1.40454,49300000.0
2006-06-22 23:35:00,1.40423,1.40486,1.40423,1.40476,49600000.0
2006-06-22 23:36:00,1.40477,1.40477,1.40462,1.40465,37800000.0
2006-06-22 23:37:00,1.40477,1.40477,1.40468,1.40474,23700000.0
2006-06-22 23:38:00,1.40496,1.40514,1.40473,1.40514,55300000.0
2006-06-22 23:39:00,1.405,1.40524,1.40499,1.40524,31600000.0
2006-06-22 23:40:00,1.40556,1.40556,1.4052,1.4052,38200000.0
2006-06-22 23:41:00,1.40538,1.40556,1.40509,1.40509,56900000.0
2006-06-22 23:42:00,1.40554,1.40554,1.40521,1.40526,40900000.0
2006-06-22 23:43:00,1.4052,1.40525,1.40473,1.40515,44800000.0
2006-06-22 23:44:00,1.40527,1.40527,1.40494,1.40509,52500000.0
2006-06-22 23:45:00,1.40501,1.40526,1.40479,1.40506,51900000.0
2006-06-22 23:46:00,1.40522,1.40522,1.40508,1.40515,52300000.0
2006-06-22 23:47:00,1.4051,1.40521,1.40496,1.40516,72200001.0
2006-06-22 23:48:00,1.40522,1.40522,1.40499,1.4052,41200000.0
2006-06-22 23:49:00,1.40529,1.40537,1.40494,1.4051,30400000.0
2006-06-22 23:50:00,1.40512,1.40534,1.405,1.40527,85300000.0
2006-06-22 23:51:00,1.40541,1.40541,1.40506,1.4052,56500000.0
2006-06-22 23:52:00,1.40513,1.40513,1.4047,1.40498,36800000.0
2006-06-22 23:53:00,1.40514,1.40514,1.40475,1.4049,25600000.0
2006-06-22 23:54:00,1.40498,1.40527,1.40441,1.40441,30600000.0
2006-06-22 23:55:00,1.40483,1.4051,1.40483,1.4051,52800000.0
2006-06-22 23:56:00,1.40506,1.40506,1.40462,1.40483,25400000.0
2006-06-22 23:57:00,1.40489,1.405,1.40483,1.405,23200000.0
2006-06-22 23:58:00,1.40489,1.40506,1.40458,1.405,37200000.0
2006-06-22 23:59:00,1.40496,1.40499,1.40467,1.40474,55000001.0
2006-06-23 00:00:00,1.40475,1.40503,1.40469,1.40489,40000000.0
2006-06-23 00:01:00,1.40512,1.40517,1.40493,1.40517,45000000.0
2006-06-23 00:02:00,1.40521,1.40521,1.40467,1.40508,61400000.0
2006-06-23 00:03:00,1.40508,1.40518,1.40498,1.40503,50400000.0
2006-06-23 00:04:00,1.40498,1.40513,1.40498,1.40513,27000000.0
2006-06-23 00:05:00,1.40516,1.40554,1.40501,1.40532,43800000.0
2006-06-23 00:06:00,1.4055,1.40575,1.40544,1.40562,39900000.0
2006-06-23 00:07:00,1.40548,1.40552,1.40528,1.4054,33000000.0
2006-06-23 00:08:00,1.40545,1.4055,1.40524,1.40543,41400000.0
2006-06-23 00:09:00,1.40526,1.40544,1.40511,1.40526,38100000.0
2006-06-23 00:10:00,1.40558,1.40584,1.4055,1.40577,30000000.0
2006-06-23 00:11:00,1.40558,1.40566,1.40544,1.40553,38200000.0
2006-06-23 00:12:00,1.40547,1.40547,1.40524,1.40524,45000000.0
2006-06-23 00:13:00,1.40548,1.40553,1.40515,1.40552,39900000.0
2006-06-23 00:14:00,1.40549,1.40564,1.40533,1.40552,30200000.0
2006-06-23 00:15:00,1.40539,1.40539,1.40524,1.40524,24200000.0
2006-06-23 00:16:00,1.40543,1.40557,1.40529,1.40529,24800000.0
2006-06-23 00:17:00,1.40525,1.40564,1.40525,1.40564,37000000.0
2006-06-23 00:18:00,1.40559,1.40559,1.40535,1.40541,37800000.0
2006-06-23 00:19:00,1.40555,1.40564,1.4055,1.40562,16000000.0
2006-06-23 00:20:00,1.4057,1.4057,1.40531,1.40531,25800000.0
2006-06-23 00:21:00,1.40559,1.40561,1.4054,1.40561,35700000.0
2006-06-23 00:22:00,1.40548,1.40571,1.40548,1.40564,24300000.0
2006-06-23 00:23:00,1.40556,1.40568,1.40511,1.40551,51800000.0
2006-06-23 00:24:00,1.40564,1.40576,1.40552,1.40572,29400000.0
2006-06-23 00:25:00,1.40561,1.40585,1.40554,1.40574,32000000.0
2006-06-23 00:26:00,1.40589,1.40597,1.40575,1.40589,32400000.0
2006-06-23 00:27:00,1.40594,1.40594,1.40581,1.40586,44800000.0
2006-06-23 00:28:00,1.40596,1.40604,1.40574,1.40587,54800000.0
2006-06-23 00:29:00,1.40588,1.40598,1.40571,1.40586,30200000.0
2006-06-23 00:30:00,1.40572,1.40603,1.40566,1.40578,33400000.0
2006-06-23 00:31:00,1.40583,1.40583,1.40563,1.4057,32600000.0
2006-06-23 00:32:00,1.4057,1.40591,1.40561,1.40569,37800000.0
2006-06-23 00:33:00,1.40597,1.40597,1.40567,1.40587,25800000.0
2006-06-23 00:34:00,1.4058,1.40601,1.40573,1.40575,30400000.0
2006-06-23 00:35:00,1.40606,1.40606,1.40575,1.40589,30800000.0
2006-06-23 00:36:00,1.40584,1.40586,1.40573,1.4058,25000000.0
2006-06-23 00:37:00,1.40583,1.40583,1.40566,1.40566,30300000.0
2006-06-23 00:38:00,1.40572,1.40582,1.40562,1.40567,26500000.0
2006-06-23 00:39:00,1.40582,1.40595,1.40562,1.40574,37400000.0
2006-06-23 00:40:00,1.40592,1.40606,1.40586,1.40604,27000000.0
2006-06-23 00:41:00,1.40615,1.40615,1.40582,1.406,33400000.0
2006-06-23 00:42:00,1.40597,1.40608,1.40594,1.40608,35400000.0
2006-06-23 00:43:00,1.40588,1.40611,1.40557,1.40579,35600000.0
2006-06-23 00:44:00,1.40571,1.40576,1.4056,1.4057,38200000.0
2006-06-23 00:45:00,1.40577,1.40581,1.40561,1.40566,56800000.0
2006-06-23 00:46:00,1.40572,1.4058,1.40562,1.4058,51600000.0
2006-06-23 00:47:00,1.40573,1.4058,1.40557,1.40565,34800000.0
2006-06-23 00:48:00,1.40534,1.40568,1.40534,1.40536,28200000.0
2006-06-23 00:49:00,1.40549,1.40549,1.40513,1.40534,49400000.0
2006-06-23 00:50:00,1.40544,1.40561,1.40537,1.40559,40200000.0
2006-06-23 00:51:00,1.4055,1.40559,1.40537,1.40559,44000000.0
2006-06-23 00:52:00,1.4054,1.40558,1.40534,1.40558,43500000.0
2006-06-23 00:53:00,1.40529,1.40555,1.40522,1.40555,30200000.0
2006-06-23 00:54:00,1.4052,1.40553,1.4052,1.40553,29600000.0
2006-06-23 00:55:00,1.4055,1.40565,1.40534,1.40565,35400000.0
2006-06-23 00:56:00,1.40566,1.40578,1.4056,1.40562,45700000.0
2006-06-23 00:57:00,1.40576,1.40597,1.40571,1.4058,33700000.0
2006-06-23 00:58:00,1.406,1.406,1.4058,1.4058,31600000.0
2006-06-23 00:59:00,1.40603,1.40613,1.40585,1.40613,34700000.0
2006-06-23 01:00:00,1.4061,1.40617,1.40595,1.406,35400000.0
2006-06-23 01:01:00,1.40604,1.40628,1.40604,1.40612,33000000.0
2006-06-23 01:02:00,1.406,1.406,1.40551,1.40551,38700000.0
2006-06-23 01:03:00,1.40592,1.40594,1.40565,1.40582,29200000.0
2006-06-23 01:04:00,1.40586,1.40606,1.40586,1.40594,33200000.0
2006-06-23 01:05:00,1.40601,1.40609,1.40589,1.40596,31600000.0
2006-06-23 01:06:00,1.40605,1.40605,1.40574,1.40595,46200000.0
2006-06-23 01:07:00,1.40593,1.40598,1.40571,1.40583,24600000.0
2006-06-23 01:08:00,1.406,1.40616,1.40571,1.40571,29300000.0
2006-06-23 01:09:00,1.40605,1.40605,1.40581,1.40595,30400000.0
2006-06-23 01:10:00,1.40584,1.40586,1.40548,1.4057,22200000.0
2006-06-23 01:11:00,1.4056,1.40596,1.4056,1.40596,63500002.0
2006-06-23 01:12:00,1.40587,1.40617,1.40569,1.40601,26700000.0
2006-06-23 01:13:00,1.40629,1.40632,1.40602,1.40632,40600000.0
2006-06-23 01:14:00,1.40609,1.40623,1.40588,1.40603,40600000.0
2006-06-23 01:15:00,1.40611,1.40622,1.40588,1.40614,35800001.0
2006-06-23 01:16:00,1.40612,1.40623,1.40601,1.40611,51800000.0
2006-06-23 01:17:00,1.40625,1.40627,1.40607,1.40622,30200000.0
2006-06-23 01:18:00,1.40613,1.40617,1.4058,1.40615,36300000.0
2006-06-23 01:19:00,1.40604,1.40617,1.40597,1.40605,43700000.0
2006-06-23 01:20:00,1.40612,1.40617,1.40559,1.40617,44800000.0
2006-06-23 01:21:00,1.40596,1.40622,1.40596,1.40612,30600000.0
2006-06-23 01:22:00,1.40609,1.4061,1.40578,1.40602,40400000.0
2006-06-23 01:23:00,1.40594,1.40601,1.40572,1.40572,48200000.0
2006-06-23 01:24:00,1.4061,1.4063,1.40607,1.4063,39400001.0
2006-06-23 01:25:00,1.40626,1.40639,1.40599,1.40626,51400000.0
2006-06-23 01:26:00,1.40616,1.4064,1.40616,1.4062,27200000.0
2006-06-23 01:27:00,1.40619,1.40627,1.40605,1.40627,21200000.0
2006-06-23 01:28:00,1.40613,1.40629,1.4059,1.40629,52500000.0
2006-06-23 01:29:00,1.40639,1.40639,1.40624,1.40627,31000000.0
2006-06-23 01:30:00,1.40614,1.40614,1.40548,1.40605,47800000.0
2006-06-23 01:31:00,1.40605,1.40622,1.40599,1.4062,41200000.0
2006-06-23 01:32:00,1.40612,1.40627,1.40597,1.40609,33400000.0
2006-06-23 01:33:00,1.40617,1.40631,1.40609,1.40631,30100000.0
2006-06-23 01:34:00,1.40629,1.40634,1.40586,1.40624,34000000.0
2006-06-23 01:35:00,1.40633,1.40645,1.40607,1.40607,38600000.0
2006-06-23 01:36:00,1.40619,1.40634,1.40619,1.40619,33200000.0
2006-06-23 01:37:00,1.40623,1.40632,1.40594,1.4062,44000000.0
2006-06-23 01:38:00,1.40607,1.40629,1.40601,1.40629,29000000.0
2006-06-23 01:39:00,1.40613,1.40622,1.40574,1.40618,61800001.0
2006-06-23 01:40:00,1.40624,1.40641,1.40618,1.40636,28200000.0
2006-06-23 01:41:00,1.40624,1.40649,1.40619,1.40631,38800000.0
2006-06-23 01:42:00,1.4062,1.4063,1.40598,1.40621,23000000.0
2006-06-23 01:43:00,1.40635,1.40655,1.40593,1.40652,30800000.0
2006-06-23 01:44:00,1.40665,1.40677,1.40643,1.40668,33000000.0
2006-06-23 01:45:00,1.40671,1.40688,1.40663,1.40664,40000000.0
2006-06-23 01:46:00,1.40662,1.40682,1.40655,1.40667,49100001.0
2006-06-23 01:47:00,1.40673,1.40684,1.40652,1.40652,26000000.0
2006-06-23 01:48:00,1.40663,1.40721,1.40663,1.40677,55600000.0
2006-06-23 01:49:00,1.40716,1.40728,1.40661,1.40705,29600000.0
2006-06-23 01:50:00,1.40706,1.40747,1.40676,1.40747,38100000.0
2006-06-23 01:51:00,1.40741,1.40741,1.40717,1.40722,37500000.0
2006-06-23 01:52:00,1.40732,1.4075,1.40725,1.40725,27400000.0
2006-06-23 01:53:00,1.40743,1.40745,1.40733,1.40735,63100000.0
2006-06-23 01:54:00,1.40736,1.40751,1.40733,1.40749,39800000.0
2006-06-23 01:55:00,1.40747,1.40762,1.40737,1.40737,41400000.0
2006-06-23 01:56:00,1.40752,1.40769,1.40742,1.40745,52400000.0
2006-06-23 01:57:00,1.40749,1.40762,1.40742,1.40752,37200000.0
2006-06-23 01:58:00,1.40742,1.40743,1.40701,1.40711,30400000.0
2006-06-23 01:59:00,1.40738,1.40744,1.40728,1.40734,40700000.0
2006-06-23 02:00:00,1.40708,1.40744,1.40708,1.40722,28200000.0
2006-06-23 02:01:00,1.407,1.407,1.4068,1.40687,67700000.0
2006-06-23 02:02:00,1.40683,1.40736,1.40683,1.40717,95200001.0
2006-06-23 02:03:00,1.40735,1.40753,1.4073,1.4074,78400000.0
2006-06-23 02:04:00,1.40732,1.40738,1.40726,1.40737,70500000.0
2006-06-23 02:05:00,1.40737,1.40748,1.40736,1.40748,76200000.0
2006-06-23 02:06:00,1.40757,1.40757,1.4072,1.40755,83600000.0
2006-06-23 02:07:00,1.40754,1.40757,1.40716,1.40746,207400000.0
2006-06-23 02:08:00,1.40746,1.40752,1.40746,1.40751,49200000.0
2006-06-23 02:09:00,1.40722,1.40757,1.4071,1.40753,195900000.0
2006-06-23 02:10:00,1.40731,1.40766,1.40724,1.40724,120100000.0
2006-06-23 02:11:00,1.40727,1.40735,1.40727,1.40735,34800000.0
2006-06-23 02:12:00,1.40735,1.40743,1.40732,1.40743,67100000.0
2006-06-23 02:13:00,1.40748,1.40754,1.40743,1.40743,58500000.0
2006-06-23 02:14:00,1.40742,1.40745,1.4071,1.40745,153600001.0
2006-06-23 02:15:00,1.40732,1.40733,1.40708,1.40724,210800000.0
2006-06-23 02:16:00,1.4074,1.40761,1.4074,1.40757,77100002.0
2006-06-23 02:17:00,1.40732,1.40777,1.40702,1.40726,205700000.0
2006-06-23 02:18:00,1.40752,1.40773,1.40709,1.40751,25600000.0
2006-06-23 02:19:00,1.40761,1.40761,1.40723,1.40727,47600000.0
2006-06-23 02:20:00,1.40749,1.40768,1.40741,1.40759,52100000.0
2006-06-23 02:21:00,1.40733,1.40762,1.40712,1.40762,45000000.0
2006-06-23 02:22:00,1.40754,1.40769,1.40753,1.40769,25400000.0
2006-06-23 02:23:00,1.40801,1.4082,1.40789,1.40789,44200000.0
2006-06-23 02:24:00,1.40787,1.40805,1.4078,1.40803,53900001.0
2006-06-23 02:25:00,1.40786,1.40788,1.40748,1.4076,130700000.0
2006-06-23 02:26:00,1.40745,1.40786,1.4073,1.40786,77000000.0
2006-06-23 02:27:00,1.4078,1.4078,1.40742,1.40758,52100000.0
2006-06-23 02:28:00,1.40757,1.40776,1.4075,1.40765,32000000.0
2006-06-23 02:29:00,1.40789,1.40789,1.40748,1.40766,47700000.0
2006-06-23 02:30:00,1.40782,1.40784,1.40764,1.40779,27200000.0
2006-06-23 02:31:00,1.4075,1.4076,1.40738,1.40741,68400000.0
2006-06-23 02:32:00,1.40763,1.40778,1.40748,1.40768,47000000.0
2006-06-23 02:33:00,1.40745,1.40745,1.40723,1.40726,215800001.0
2006-06-23 02:34:00,1.40757,1.40757,1.40732,1.40745,47200000.0
2006-06-23 02:35:00,1.40752,1.40782,1.40731,1.40731,74100000.0
2006-06-23 02:36:00,1.40759,1.40783,1.40756,1.40765,40000000.0
2006-06-23 02:37:00,1.40758,1.40765,1.40755,1.40755,105700000.0
2006-06-23 02:38:00,1.40765,1.40768,1.40755,1.40762,48100000.0
2006-06-23 02:39:00,1.40764,1.40764,1.40744,1.40752,35200000.0
2006-06-23 02:40:00,1.40757,1.40769,1.40752,1.40757,48200000.0
2006-06-23 02:41:00,1.40767,1.40786,1.40758,1.40758,26600000.0
2006-06-23 02:42:00,1.40764,1.40767,1.40759,1.40759,41900000.0
2006-06-23 02:43:00,1.40755,1.40765,1.40749,1.40765,33200000.0
2006-06-23 02:44:00,1.40775,1.40775,1.40752,1.40774,21600000.0
2006-06-23 02:45:00,1.40713,1.40731,1.40696,1.40731,51800000.0
2006-06-23 02:46:00,1.40724,1.40724,1.40704,1.40704,189500001.0
2006-06-23 02:47:00,1.40752,1.40774,1.40709,1.40747,202700000.0
2006-06-23 02:48:00,1.40741,1.40769,1.40739,1.40769,86400000.0
2006-06-23 02:49:00,1.40763,1.40794,1.40746,1.40746,65000000.0
2006-06-23 02:50:00,1.40768,1.40796,1.40743,1.40786,106600001.0
2006-06-23 02:51:00,1.40717,1.40759,1.40713,1.40748,57200000.0
2006-06-23 02:52:00,1.40764,1.40771,1.40744,1.4076,30400000.0
2006-06-23 02:53:00,1.40768,1.40774,1.40736,1.40744,44800000.0
2006-06-23 02:54:00,1.40752,1.4079,1.40752,1.40761,35800000.0
2006-06-23 02:55:00,1.4077,1.4077,1.40735,1.40741,24400000.0
2006-06-23 02:56:00,1.40729,1.40729,1.40709,1.40724,80900000.0
2006-06-23 02:57:00,1.40724,1.40724,1.40707,1.40707,57200000.0
2006-06-23 02:58:00,1.4071,1.40729,1.40689,1.40709,56200000.0
2006-06-23 02:59:00,1.40712,1.40744,1.40698,1.40698,67600000.0
2006-06-23 03:00:00,1.40705,1.40726,1.40704,1.40717,139800001.0
2006-06-23 03:01:00,1.40716,1.40716,1.40702,1.40713,52600001.0
2006-06-23 03:02:00,1.40714,1.40716,1.40705,1.40714,39600000.0
2006-06-23 03:03:00,1.40694,1.40697,1.40689,1.40697,64000000.0
2006-06-23 03:04:00,1.40709,1.40742,1.40693,1.40705,41200000.0
2006-06-23 03:05:00,1.40691,1.40699,1.40686,1.40694,48800000.0
2006-06-23 03:06:00,1.4069,1.40693,1.40676,1.40682,55700000.0
2006-06-23 03:07:00,1.40676,1.40725,1.40669,1.40696,107000001.0
2006-06-23 03:08:00,1.40693,1.40693,1.40636,1.40642,74100000.0
2006-06-23 03:09:00,1.40673,1.40686,1.40644,1.40686,50800000.0
2006-06-23 03:10:00,1.4064,1.4068,1.4064,1.4068,40200000.0
2006-06-23 03:11:00,1.40626,1.40637,1.40626,1.40631,37200000.0
2006-06-23 03:12:00,1.40658,1.40658,1.40615,1.40636,26000000.0
2006-06-23 03:13:00,1.40599,1.40642,1.40599,1.40642,60000001.0
2006-06-23 03:14:00,1.40621,1.40646,1.40598,1.40646,49800000.0
2006-06-23 03:15:00,1.40609,1.40643,1.40609,1.40639,24200000.0
2006-06-23 03:16:00,1.40645,1.40658,1.4062,1.40655,35200000.0
2006-06-23 03:17:00,1.40666,1.40679,1.40625,1.40679,42400000.0
2006-06-23 03:18:00,1.40664,1.40686,1.40638,1.40686,37600000.0
2006-06-23 03:19:00,1.40692,1.40697,1.40675,1.40695,33600000.0
2006-06-23 03:20:00,1.40657,1.40712,1.40657,1.4069,57800000.0
2006-06-23 03:21:00,1.40642,1.40645,1.40635,1.40635,35200000.0
2006-06-23 03:22:00,1.40636,1.40645,1.40629,1.40638,64400000.0
2006-06-23 03:23:00,1.40636,1.40655,1.40634,1.40655,58800000.0
2006-06-23 03:24:00,1.40658,1.40658,1.40649,1.40649,76900000.0
2006-06-23 03:25:00,1.40679,1.40679,1.4062,1.40627,42400000.0
2006-06-23 03:26:00,1.40612,1.4062,1.40608,1.40619,189300002.0
2006-06-23 03:27:00,1.40616,1.40619,1.40601,1.40612,107400000.0
2006-06-23 03:28:00,1.40613,1.40621,1.40612,1.40615,48400000.0
2006-06-23 03:29:00,1.40617,1.40634,1.40617,1.40634,55800000.0
2006-06-23 03:30:00,1.40652,1.40659,1.40643,1.40648,106100000.0
2006-06-23 03:31:00,1.40638,1.40676,1.40638,1.40656,38200000.0
2006-06-23 03:32:00,1.40629,1.4065,1.40622,1.40638,30200000.0
2006-06-23 03:33:00,1.4062,1.40624,1.40613,1.40613,31200000.0
2006-06-23 03:34:00,1.40632,1.40671,1.40614,1.40629,38800000.0
2006-06-23 03:35:00,1.40636,1.40643,1.40618,1.40628,100300001.0
2006-06-23 03:36:00,1.40638,1.40668,1.4062,1.40663,50400000.0
2006-06-23 03:37:00,1.40656,1.4068,1.40639,1.40664,36000000.0
2006-06-23 03:38:00,1.40654,1.40654,1.40618,1.40621,23200000.0
2006-06-23 03:39:00,1.40584,1.40592,1.40579,1.40585,62200000.0
2006-06-23 03:40:00,1.40575,1.40622,1.40575,1.40616,130900000.0
2006-06-23 03:41:00,1.40611,1.40643,1.40611,1.40643,60400000.0
2006-06-23 03:42:00,1.40647,1.40663,1.40646,1.40663,65000000.0
2006-06-23 03:43:00,1.40656,1.40667,1.40638,1.40643,19600000.0
2006-06-23 03:44:00,1.40609,1.40627,1.40596,1.40627,27000000.0
2006-06-23 03:45:00,1.40631,1.40672,1.40618,1.40672,39800000.0
2006-06-23 03:46:00,1.40635,1.40635,1.40603,1.40605,52100000.0
2006-06-23 03:47:00,1.40616,1.40616,1.40577,1.40577,25800000.0
2006-06-23 03:48:00,1.40613,1.40636,1.40598,1.40612,20600000.0
2006-06-23 03:49:00,1.40628,1.4063,1.40607,1.40607,60200000.0
2006-06-23 03:50:00,1.4063,1.40637,1.40605,1.40608,110400000.0
2006-06-23 03:51:00,1.40629,1.40636,1.40618,1.40618,64500000.0
2006-06-23 03:52:00,1.40617,1.40617,1.40585,1.40593,86500000.0
2006-06-23 03:53:00,1.4059,1.40605,1.4058,1.40595,45400000.0
2006-06-23 03:54:00,1.40595,1.40624,1.40588,1.40588,26800000.0
2006-06-23 03:55:00,1.40626,1.40632,1.40609,1.40629,31600000.0
2006-06-23 03:56:00,1.40614,1.40624,1.40605,1.40605,15400000.0
2006-06-23 03:57:00,1.40553,1.4057,1.40551,1.40558,140100000.0
2006-06-23 03:58:00,1.40554,1.40629,1.40552,1.40563,234100001.0
2006-06-23 03:59:00,1.40599,1.40634,1.40597,1.40603,148300000.0
2006-06-23 04:00:00,1.40601,1.40611,1.40596,1.40599,79700000.0
2006-06-23 04:01:00,1.40596,1.40621,1.40584,1.40619,199700000.0
2006-06-23 04:02:00,1.40613,1.40627,1.40585,1.40586,103500000.0
2006-06-23 04:03:00,1.40596,1.40596,1.40574,1.40596,98000001.0
2006-06-23 04:04:00,1.40578,1.40578,1.40558,1.40558,136200000.0
2006-06-23 04:05:00,1.4054,1.40618,1.40525,1.40618,171600000.0
2006-06-23 04:06:00,1.40589,1.40634,1.40582,1.40599,88600000.0
2006-06-23 04:07:00,1.40617,1.40629,1.406,1.406,134800000.0
2006-06-23 04:08:00,1.40616,1.40621,1.40616,1.40616,6600000.0
2006-06-23 04:09:00,1.40626,1.40626,1.40601,1.40621,43300000.0
2006-06-23 04:10:00,1.40609,1.40609,1.40581,1.40598,123800000.0
2006-06-23 04:11:00,1.40611,1.40631,1.40589,1.40598,42000000.0
2006-06-23 04:12:00,1.40588,1.40596,1.40588,1.40591,78600000.0
2006-06-23 04:13:00,1.40589,1.40606,1.40586,1.40588,69600000.0
2006-06-23 04:14:00,1.40591,1.40602,1.40589,1.40601,85100000.0
2006-06-23 04:15:00,1.40601,1.40628,1.40591,1.40628,79700000.0
2006-06-23 04:16:00,1.40623,1.40626,1.40591,1.40601,85600000.0
2006-06-23 04:17:00,1.40606,1.40609,1.40596,1.40609,38600000.0
2006-06-23 04:18:00,1.40611,1.40629,1.40606,1.40616,109600000.0
2006-06-23 04:19:00,1.40617,1.4062,1.40605,1.40606,72600000.0
2006-06-23 04:20:00,1.40599,1.40618,1.40595,1.40598,186200000.0
2006-06-23 04:21:00,1.40596,1.406,1.40588,1.40593,45700000.0
2006-06-23 04:22:00,1.40599,1.40653,1.4059,1.40653,42100000.0
2006-06-23 04:23:00,1.40621,1.40626,1.40621,1.40621,35400000.0
2006-06-23 04:24:00,1.40615,1.40625,1.40613,1.40624,133000000.0
2006-06-23 04:25:00,1.40626,1.4068,1.40609,1.40637,189500001.0
2006-06-23 04:26:00,1.40614,1.40614,1.40589,1.40603,110600000.0
2006-06-23 04:27:00,1.40627,1.40639,1.40622,1.40623,54600000.0
2006-06-23 04:28:00,1.40641,1.40646,1.40636,1.40636,63600000.0
2006-06-23 04:29:00,1.40624,1.40674,1.40621,1.40674,79100001.0
2006-06-23 04:30:00,1.40629,1.40666,1.40628,1.40656,91800000.0
2006-06-23 04:31:00,1.4066,1.40673,1.40635,1.40659,35400000.0
2006-06-23 04:32:00,1.40664,1.40664,1.40648,1.40656,23000000.0
2006-06-23 04:33:00,1.40658,1.40658,1.40638,1.4064,34800000.0
2006-06-23 04:34:00,1.40641,1.40655,1.4064,1.4064,34600000.0
2006-06-23 04:35:00,1.40626,1.40642,1.40625,1.40625,64000001.0
2006-06-23 04:36:00,1.40645,1.40647,1.40574,1.40635,169200000.0
2006-06-23 04:37:00,1.40631,1.40658,1.40607,1.40637,140500001.0
2006-06-23 04:38:00,1.40642,1.40655,1.40636,1.4064,45000000.0
2006-06-23 04:39:00,1.40607,1.4063,1.40605,1.4062,67800000.0
2006-06-23 04:40:00,1.40619,1.40646,1.40619,1.40646,33900000.0
2006-06-23 04:41:00,1.40624,1.40652,1.40624,1.40639,49200000.0
2006-06-23 04:42:00,1.40619,1.40634,1.40619,1.40629,55800000.0
2006-06-23 04:43:00,1.40619,1.40619,1.40609,1.40609,55400000.0
2006-06-23 04:44:00,1.40613,1.40656,1.40613,1.40647,44200001.0
2006-06-23 04:45:00,1.40626,1.40631,1.40581,1.40617,27000000.0
2006-06-23 04:46:00,1.40601,1.40624,1.40597,1.40606,60000000.0
2006-06-23 04:47:00,1.40609,1.40652,1.40607,1.40652,81800000.0
2006-06-23 04:48:00,1.40627,1.40652,1.40627,1.40647,58000000.0
2006-06-23 04:49:00,1.40637,1.40647,1.40607,1.40607,78200000.0
2006-06-23 04:50:00,1.40641,1.40641,1.40617,1.40634,47800000.0
2006-06-23 04:51:00,1.40607,1.40607,1.40607,1.40607,48500000.0
2006-06-23 04:52:00,1.40607,1.40657,1.40607,1.40637,44600000.0
2006-06-23 04:53:00,1.40647,1.40679,1.40642,1.40646,69400002.0
2006-06-23 04:54:00,1.40621,1.40639,1.40613,1.40613,40900000.0
2006-06-23 04:55:00,1.40649,1.40653,1.40617,1.40653,37600000.0
2006-06-23 04:56:00,1.40626,1.40646,1.40624,1.40631,33300000.0
2006-06-23 04:57:00,1.40607,1.40675,1.40607,1.40628,46400000.0
2006-06-23 04:58:00,1.40634,1.40677,1.40634,1.40652,37000000.0
2006-06-23 04:59:00,1.40619,1.40648,1.40616,1.40619,121100001.0
2006-06-23 05:00:00,1.40659,1.40662,1.40646,1.40656,35200000.0
2006-06-23 05:01:00,1.40635,1.40684,1.40635,1.40684,46500000.0
2006-06-23 05:02:00,1.40675,1.40696,1.40658,1.40679,52700000.0
2006-06-23 05:03:00,1.40662,1.40687,1.40657,1.40664,142500000.0
2006-06-23 05:04:00,1.40667,1.40678,1.40665,1.40678,254400001.0
2006-06-23 05:05:00,1.40682,1.40692,1.40676,1.40685,190100000.0
2006-06-23 05:06:00,1.40684,1.40691,1.40673,1.40691,142200000.0
2006-06-23 05:07:00,1.40679,1.40718,1.40679,1.40685,299400000.0
2006-06-23 05:08:00,1.4071,1.40715,1.40695,1.40697,338900001.0
2006-06-23 05:09:00,1.40686,1.40707,1.40666,1.40671,192900000.0
2006-06-23 05:10:00,1.40674,1.40688,1.40669,1.40688,211300000.0
2006-06-23 05:11:00,1.40669,1.40676,1.40655,1.4066,126100000.0
2006-06-23 05:12:00,1.40663,1.40675,1.40657,1.40657,117000000.0
2006-06-23 05:13:00,1.40657,1.40687,1.40655,1.40658,180200001.0
2006-06-23 05:14:00,1.40666,1.40686,1.40666,1.40677,212400000.0
2006-06-23 05:15:00,1.40695,1.40707,1.40685,1.407,53000001.0
2006-06-23 05:16:00,1.4069,1.40706,1.40684,1.40699,165700000.0
2006-06-23 05:17:00,1.40708,1.40731,1.40693,1.4073,166800001.0
2006-06-23 05:18:00,1.40732,1.40741,1.40713,1.40729,263400000.0
2006-06-23 05:19:00,1.40707,1.4074,1.40705,1.40707,256300000.0
2006-06-23 05:20:00,1.4071,1.40736,1.4071,1.40731,278600000.0
2006-06-23 05:21:00,1.40729,1.40756,1.4072,1.40736,332800001.0
2006-06-23 05:22:00,1.40735,1.40735,1.4072,1.40732,218800000.0
2006-06-23 05:23:00,1.40718,1.40733,1.40718,1.40727,116600000.0
2006-06-23 05:24:00,1.40722,1.40725,1.40717,1.4072,146100000.0
2006-06-23 05:25:00,1.40737,1.40754,1.40717,1.40722,250200000.0
2006-06-23 05:26:00,1.40707,1.40707,1.40687,1.40691,115400000.0
2006-06-23 05:27:00,1.40714,1.40717,1.40668,1.40698,181700000.0
2006-06-23 05:28:00,1.40708,1.40727,1.40685,1.40717,224700000.0
2006-06-23 05:29:00,1.40713,1.40731,1.407,1.40703,259100001.0
2006-06-23 05:30:00,1.40708,1.40746,1.40701,1.40705,143000000.0
2006-06-23 05:31:00,1.40699,1.40729,1.40696,1.40704,80900000.0
2006-06-23 05:32:00,1.40726,1.40736,1.40707,1.40725,169900000.0
2006-06-23 05:33:00,1.40713,1.40713,1.40685,1.40686,217900000.0
2006-06-23 05:34:00,1.40673,1.407,1.4066,1.40663,199400000.0
2006-06-23 05:35:00,1.40673,1.40673,1.40654,1.40659,28600000.0
2006-06-23 05:36:00,1.40635,1.40635,1.40614,1.40614,181300000.0
2006-06-23 05:37:00,1.40608,1.40625,1.40607,1.40618,176900000.0
2006-06-23 05:38:00,1.40623,1.40643,1.40621,1.40638,143100000.0
2006-06-23 05:39:00,1.4065,1.4066,1.4064,1.4065,146000000.0
2006-06-23 05:40:00,1.40633,1.40668,1.40627,1.40668,238500002.0
2006-06-23 05:41:00,1.40663,1.40683,1.4065,1.4066,119000000.0
2006-06-23 05:42:00,1.40674,1.40674,1.40652,1.40658,206700000.0
2006-06-23 05:43:00,1.40656,1.40666,1.40655,1.40661,103800000.0
2006-06-23 05:44:00,1.40661,1.40678,1.40653,1.40658,115300000.0
2006-06-23 05:45:00,1.40663,1.40683,1.40658,1.40663,157900000.0
2006-06-23 05:46:00,1.40668,1.40683,1.40663,1.40673,181400001.0
2006-06-23 05:47:00,1.40674,1.40684,1.40662,1.40684,225600001.0
2006-06-23 05:48:00,1.40691,1.40717,1.40683,1.40709,227000000.0
2006-06-23 05:49:00,1.40706,1.40735,1.40693,1.40693,183700000.0
2006-06-23 05:50:00,1.40691,1.4074,1.40689,1.40702,302700000.0
2006-06-23 05:51:00,1.40703,1.40703,1.4068,1.40687,198800001.0
2006-06-23 05:52:00,1.40688,1.4071,1.40683,1.4071,159500001.0
2006-06-23 05:53:00,1.40705,1.40715,1.4069,1.4069,92800000.0
2006-06-23 05:54:00,1.40702,1.4072,1.40685,1.4072,196700001.0
2006-06-23 05:55:00,1.40712,1.40722,1.40697,1.40707,204000001.0
2006-06-23 05:56:00,1.4071,1.4071,1.40673,1.40673,109800000.0
2006-06-23 05:57:00,1.40665,1.40672,1.40656,1.40665,202700000.0
2006-06-23 05:58:00,1.4068,1.40703,1.40677,1.40678,140400000.0
2006-06-23 05:59:00,1.40688,1.40688,1.40669,1.40672,80600000.0
2006-06-23 06:00:00,1.40674,1.40674,1.40661,1.40663,203100000.0
2006-06-23 06:01:00,1.40672,1.40672,1.40647,1.40651,148800001.0
2006-06-23 06:02:00,1.40649,1.40666,1.40646,1.40653,285100001.0
2006-06-23 06:03:00,1.40662,1.40681,1.40658,1.40676,34400000.0
2006-06-23 06:04:00,1.40663,1.40665,1.40651,1.40656,126300000.0
2006-06-23 06:05:00,1.40662,1.40677,1.4065,1.40652,455300002.0
2006-06-23 06:06:00,1.40645,1.40666,1.40645,1.40653,93900002.0
2006-06-23 06:07:00,1.40662,1.40697,1.40656,1.40677,301300000.0
2006-06-23 06:08:00,1.40657,1.40677,1.40648,1.4066,564300002.0
2006-06-23 06:09:00,1.40654,1.40681,1.40646,1.40661,436700002.0
2006-06-23 06:10:00,1.40667,1.4068,1.40659,1.40659,307300001.0
2006-06-23 06:11:00,1.40649,1.40662,1.40644,1.40658,400100000.0
2006-06-23 06:12:00,1.40658,1.40683,1.40653,1.40678,250500000.0
2006-06-23 06:13:00,1.40668,1.40683,1.4065,1.4065,389000000.0
2006-06-23 06:14:00,1.40678,1.40695,1.40661,1.40669,324300000.0
2006-06-23 06:15:00,1.40669,1.40676,1.40659,1.40672,146400000.0
2006-06-23 06:16:00,1.40672,1.40676,1.40659,1.40671,236400001.0
2006-06-23 06:17:00,1.40653,1.40673,1.40649,1.40649,153800000.0
2006-06-23 06:18:00,1.40648,1.40669,1.40646,1.40648,268200002.0
2006-06-23 06:19:00,1.40649,1.40675,1.40649,1.40668,182200000.0
2006-06-23 06:20:00,1.40662,1.40685,1.40658,1.4066,313700000.0
2006-06-23 06:21:00,1.40667,1.40669,1.40644,1.40661,220200001.0
2006-06-23 06:22:00,1.40657,1.40683,1.40652,1.4066,262000000.0
2006-06-23 06:23:00,1.40646,1.40667,1.40645,1.40667,309500001.0
2006-06-23 06:24:00,1.40667,1.40682,1.40657,1.4067,329800001.0
2006-06-23 06:25:00,1.40672,1.40699,1.40672,1.40684,264800001.0
2006-06-23 06:26:00,1.40678,1.40688,1.40668,1.40685,320400000.0
2006-06-23 06:27:00,1.4068,1.40687,1.40672,1.40682,336100002.0
2006-06-23 06:28:00,1.40682,1.40697,1.4067,1.40682,344000000.0
2006-06-23 06:29:00,1.40682,1.40692,1.40672,1.40675,115800000.0
2006-06-23 06:30:00,1.40673,1.40695,1.40671,1.40686,285700000.0
2006-06-23 06:31:00,1.40699,1.407,1.40682,1.40695,142700000.0
2006-06-23 06:32:00,1.40695,1.40708,1.40687,1.40687,170800000.0
2006-06-23 06:33:00,1.40684,1.40701,1.40682,1.40683,310400003.0
2006-06-23 06:34:00,1.40698,1.40712,1.40691,1.40712,250800002.0
2006-06-23 06:35:00,1.40698,1.40721,1.40691,1.40691,150300001.0
2006-06-23 06:36:00,1.4069,1.40704,1.4069,1.40698,69500000.0
2006-06-23 06:37:00,1.40705,1.4072,1.40703,1.4072,183500000.0
2006-06-23 06:38:00,1.40722,1.40734,1.40702,1.40702,104000000.0
2006-06-23 06:39:00,1.40709,1.40718,1.40706,1.40717,37500000.0
2006-06-23 06:40:00,1.40722,1.40722,1.407,1.4072,110800000.0
2006-06-23 06:41:00,1.40713,1.40726,1.40707,1.40726,179900000.0
2006-06-23 06:42:00,1.40731,1.40734,1.40711,1.40721,286400001.0
2006-06-23 06:43:00,1.40726,1.40734,1.40721,1.40729,146100000.0
2006-06-23 06:44:00,1.40717,1.40719,1.40704,1.40709,343800002.0
2006-06-23 06:45:00,1.40714,1.40719,1.40704,1.40719,210000000.0
2006-06-23 06:46:00,1.40714,1.40721,1.40707,1.40714,230100000.0
2006-06-23 06:47:00,1.40712,1.40717,1.40699,1.40716,232400001.0
2006-06-23 06:48:00,1.407,1.40737,1.40699,1.40728,44400001.0
2006-06-23 06:49:00,1.40713,1.40731,1.40708,1.40722,272300000.0
2006-06-23 06:50:00,1.40729,1.4073,1.40708,1.40712,39000000.0
2006-06-23 06:51:00,1.40738,1.40738,1.40687,1.40716,26800000.0
2006-06-23 06:52:00,1.40703,1.40719,1.40703,1.40704,233700002.0
2006-06-23 06:53:00,1.40717,1.40751,1.40712,1.4072,230200001.0
2006-06-23 06:54:00,1.40708,1.40736,1.40694,1.407,474600000.0
2006-06-23 06:55:00,1.40709,1.40719,1.40699,1.40711,291100000.0
2006-06-23 06:56:00,1.40727,1.4073,1.4072,1.40726,46000000.0
2006-06-23 06:57:00,1.40728,1.40728,1.40717,1.40717,85700000.0
2006-06-23 06:58:00,1.40711,1.40713,1.40685,1.407,207300000.0
2006-06-23 06:59:00,1.40686,1.40725,1.40685,1.40708,298300001.0
2006-06-23 07:00:00,1.40726,1.40731,1.40719,1.40721,144400001.0
2006-06-23 07:01:00,1.40701,1.40711,1.40675,1.40676,309800001.0
2006-06-23 07:02:00,1.40663,1.40683,1.4065,1.40665,382100000.0
2006-06-23 07:03:00,1.40674,1.40682,1.40663,1.40677,135900000.0
2006-06-23 07:04:00,1.4068,1.40692,1.40671,1.40689,339100001.0
2006-06-23 07:05:00,1.40698,1.40698,1.40672,1.40675,101200000.0
2006-06-23 07:06:00,1.40681,1.40683,1.40662,1.40672,240200000.0
2006-06-23 07:07:00,1.40674,1.40677,1.40657,1.4067,193900000.0
2006-06-23 07:08:00,1.40669,1.40673,1.40649,1.40657,277300002.0
2006-06-23 07:09:00,1.40661,1.40678,1.40657,1.40657,222400000.0
2006-06-23 07:10:00,1.40667,1.40675,1.40655,1.40664,452500000.0
2006-06-23 07:11:00,1.40669,1.40676,1.40666,1.40671,338500001.0
2006-06-23 07:12:00,1.40658,1.40673,1.40653,1.40671,276500000.0
2006-06-23 07:13:00,1.40674,1.40682,1.40663,1.40674,259100000.0
2006-06-23 07:14:00,1.40711,1.40719,1.407,1.4071,506700001.0
2006-06-23 07:15:00,1.40726,1.40726,1.4064,1.40664,240000000.0
2006-06-23 07:16:00,1.40668,1.40709,1.40668,1.40709,168500000.0
2006-06-23 07:17:00,1.40712,1.40723,1.40698,1.40698,239100001.0
2006-06-23 07:18:00,1.40692,1.4071,1.40679,1.4071,450200000.0
2006-06-23 07:19:00,1.407,1.40713,1.40683,1.40698,310700001.0
2006-06-23 07:20:00,1.40702,1.40702,1.40672,1.40689,415900000.0
2006-06-23 07:21:00,1.40681,1.40699,1.40658,1.40658,245900000.0
2006-06-23 07:22:00,1.40671,1.40689,1.40668,1.4068,337000001.0
2006-06-23 07:23:00,1.40683,1.40705,1.40662,1.40701,392100000.0
2006-06-23 07:24:00,1.40667,1.40683,1.40659,1.40659,291700000.0
2006-06-23 07:25:00,1.40683,1.40727,1.40665,1.40715,362600000.0
2006-06-23 07:26:00,1.40718,1.40732,1.4065,1.40692,257000002.0
2006-06-23 07:27:00,1.4069,1.40716,1.4068,1.40716,151300000.0
2006-06-23 07:28:00,1.40709,1.40711,1.40699,1.40704,258400001.0
2006-06-23 07:29:00,1.40699,1.40709,1.40684,1.40684,202400000.0
2006-06-23 07:30:00,1.40689,1.40706,1.40682,1.40696,545900000.0
2006-06-23 07:31:00,1.40689,1.40707,1.40686,1.40702,213000001.0
2006-06-23 07:32:00,1.40706,1.40718,1.40694,1.40709,488000000.0
2006-06-23 07:33:00,1.40707,1.40732,1.407,1.40716,370500000.0
2006-06-23 07:34:00,1.40681,1.40699,1.40675,1.40692,262700001.0
2006-06-23 07:35:00,1.40696,1.40719,1.40695,1.40708,263300001.0
2006-06-23 07:36:00,1.40715,1.40734,1.40707,1.40721,376400002.0
2006-06-23 07:37:00,1.40721,1.40738,1.40715,1.40729,246700001.0
2006-06-23 07:38:00,1.40722,1.40746,1.40722,1.40746,42600000.0
2006-06-23 07:39:00,1.40739,1.40747,1.40728,1.4074,357400001.0
2006-06-23 07:40:00,1.40723,1.40743,1.40712,1.40718,329700000.0
2006-06-23 07:41:00,1.40714,1.40736,1.40708,1.40724,679100002.0
2006-06-23 07:42:00,1.40723,1.40728,1.40709,1.40718,279500000.0
2006-06-23 07:43:00,1.40716,1.40729,1.40685,1.40695,267300001.0
2006-06-23 07:44:00,1.40708,1.40708,1.40671,1.40671,424000002.0
2006-06-23 07:45:00,1.40666,1.40675,1.40649,1.40652,377400000.0
2006-06-23 07:46:00,1.40653,1.40682,1.40651,1.40673,473100001.0
2006-06-23 07:47:00,1.40673,1.40735,1.40673,1.40699,695600002.0
2006-06-23 07:48:00,1.40683,1.40703,1.40675,1.40684,772700003.0
2006-06-23 07:49:00,1.40682,1.40701,1.40657,1.40688,605300001.0
2006-06-23 07:50:00,1.4068,1.40681,1.40648,1.40651,600500000.0
2006-06-23 07:51:00,1.40656,1.40656,1.40623,1.40643,627200003.0
2006-06-23 07:52:00,1.40622,1.4063,1.40607,1.40615,445100000.0
2006-06-23 07:53:00,1.40618,1.40646,1.40601,1.40622,540000000.0
2006-06-23 07:54:00,1.40614,1.40638,1.40611,1.40622,329300001.0
2006-06-23 07:55:00,1.4062,1.40629,1.40605,1.40609,416600001.0
2006-06-23 07:56:00,1.40613,1.40635,1.40605,1.40626,728000003.0
2006-06-23 07:57:00,1.40626,1.40656,1.40618,1.4063,599500000.0
2006-06-23 07:58:00,1.40643,1.40667,1.40637,1.40644,674000001.0
2006-06-23 07:59:00,1.40651,1.40651,1.40587,1.40587,464500000.0
2006-06-23 08:00:00,1.40594,1.40602,1.40572,1.40592,414300001.0
2006-06-23 08:01:00,1.40582,1.40623,1.40572,1.40591,483700001.0
2006-06-23 08:02:00,1.40592,1.40609,1.40588,1.40608,255000001.0
2006-06-23 08:03:00,1.40611,1.40614,1.40591,1.40592,499200002.0
2006-06-23 08:04:00,1.40604,1.40643,1.40604,1.40641,380800001.0
2006-06-23 08:05:00,1.40651,1.40666,1.40642,1.40644,287500000.0
2006-06-23 08:06:00,1.4067,1.40682,1.40646,1.40666,745300003.0
2006-06-23 08:07:00,1.40661,1.40708,1.40661,1.40683,533100001.0
2006-06-23 08:08:00,1.40691,1.407,1.40681,1.40692,386100002.0
2006-06-23 08:09:00,1.4069,1.40705,1.40675,1.40687,546600004.0
2006-06-23 08:10:00,1.40694,1.40719,1.40681,1.40713,525200001.0
2006-06-23 08:11:00,1.40704,1.40732,1.40695,1.40713,256500001.0
2006-06-23 08:12:00,1.40703,1.40728,1.40696,1.40696,422300002.0
2006-06-23 08:13:00,1.40688,1.40699,1.40674,1.40682,234300001.0
2006-06-23 08:14:00,1.40674,1.40688,1.40674,1.40681,91600000.0
2006-06-23 08:15:00,1.40676,1.40694,1.40672,1.40684,280500000.0
2006-06-23 08:16:00,1.40694,1.40704,1.40689,1.40691,271800001.0
2006-06-23 08:17:00,1.4069,1.40692,1.40673,1.40674,280300000.0
2006-06-23 08:18:00,1.40666,1.40666,1.40619,1.40636,160900000.0
2006-06-23 08:19:00,1.40624,1.40637,1.40613,1.40622,297100001.0
2006-06-23 08:20:00,1.40621,1.4064,1.40615,1.40615,324400002.0
2006-06-23 08:21:00,1.40616,1.4064,1.40611,1.40631,536600003.0
2006-06-23 08:22:00,1.40625,1.40636,1.40618,1.40628,326500000.0
2006-06-23 08:23:00,1.40626,1.40657,1.40626,1.40641,256400000.0
2006-06-23 08:24:00,1.4065,1.4068,1.40647,1.40664,463400001.0
2006-06-23 08:25:00,1.40664,1.40666,1.40646,1.40648,607400000.0
2006-06-23 08:26:00,1.40656,1.40687,1.40656,1.40679,308100000.0
2006-06-23 08:27:00,1.40692,1.40719,1.40685,1.40694,396700001.0
2006-06-23 08:28:00,1.40698,1.40716,1.40693,1.4071,555200001.0
2006-06-23 08:29:00,1.40706,1.40742,1.40706,1.40728,398000000.0
2006-06-23 08:30:00,1.40742,1.40765,1.40737,1.40765,419700001.0
2006-06-23 08:31:00,1.40801,1.40809,1.40777,1.40781,268800000.0
2006-06-23 08:32:00,1.40735,1.40762,1.40731,1.40731,339300000.0
2006-06-23 08:33:00,1.40732,1.40747,1.40731,1.40743,216100000.0
2006-06-23 08:34:00,1.40743,1.40754,1.40719,1.40725,603700000.0
2006-06-23 08:35:00,1.40733,1.40752,1.40729,1.40731,498500000.0
2006-06-23 08:36:00,1.40735,1.40759,1.40719,1.40745,361100001.0
2006-06-23 08:37:00,1.40734,1.40751,1.40728,1.40736,328200000.0
2006-06-23 08:38:00,1.40732,1.40741,1.40701,1.4073,334400000.0
2006-06-23 08:39:00,1.40729,1.40732,1.40694,1.40711,577200002.0
2006-06-23 08:40:00,1.40689,1.40725,1.40688,1.40697,389500003.0
2006-06-23 08:41:00,1.40721,1.40742,1.40705,1.40737,529100002.0
2006-06-23 08:42:00,1.4072,1.40726,1.40685,1.40685,507800003.0
2006-06-23 08:43:00,1.40699,1.40724,1.40688,1.40691,312800001.0
2006-06-23 08:44:00,1.40687,1.40713,1.40686,1.40702,478700002.0
2006-06-23 08:45:00,1.40702,1.4072,1.40675,1.40682,684100001.0
2006-06-23 08:46:00,1.40668,1.40688,1.40649,1.40669,737400002.0
2006-06-23 08:47:00,1.40686,1.40698,1.40674,1.40684,560200001.0
2006-06-23 08:48:00,1.40678,1.40694,1.40645,1.40669,364000002.0
2006-06-23 08:49:00,1.40665,1.40695,1.40664,1.4069,464700001.0
2006-06-23 08:50:00,1.40698,1.40698,1.40665,1.40671,530000000.0
2006-06-23 08:51:00,1.4067,1.40694,1.40657,1.4067,493900000.0
2006-06-23 08:52:00,1.40682,1.40694,1.40659,1.40669,556800001.0
2006-06-23 08:53:00,1.40668,1.40678,1.40635,1.40655,530000001.0
2006-06-23 08:54:00,1.40665,1.40684,1.40648,1.40648,718100002.0
2006-06-23 08:55:00,1.40661,1.40661,1.40622,1.40629,595500002.0
2006-06-23 08:56:00,1.4062,1.40645,1.40612,1.40628,527000000.0
2006-06-23 08:57:00,1.40634,1.40676,1.40632,1.40672,482600000.0
2006-06-23 08:58:00,1.40662,1.40681,1.40641,1.4065,518500000.0
2006-06-23 08:59:00,1.40649,1.40664,1.4062,1.4062,313700001.0
2006-06-23 09:00:00,1.40611,1.40632,1.40601,1.40627,447100000.0
2006-06-23 09:01:00,1.40648,1.40686,1.40648,1.40659,419200002.0
2006-06-23 09:02:00,1.40648,1.40673,1.40634,1.40634,652300000.0
2006-06-23 09:03:00,1.40645,1.40662,1.40638,1.40654,595800001.0
2006-06-23 09:04:00,1.40668,1.40686,1.40644,1.40659,659600002.0
2006-06-23 09:05:00,1.40656,1.4067,1.40645,1.40655,525700000.0
2006-06-23 09:06:00,1.40642,1.40664,1.40626,1.40654,619300001.0
2006-06-23 09:07:00,1.40657,1.40667,1.40646,1.40654,324600002.0
2006-06-23 09:08:00,1.40654,1.40665,1.4065,1.40652,229700002.0
2006-06-23 09:09:00,1.40652,1.40677,1.40645,1.40674,281100000.0
2006-06-23 09:10:00,1.40669,1.40679,1.40644,1.40669,304000000.0
2006-06-23 09:11:00,1.40673,1.40708,1.40665,1.40667,585800001.0
2006-06-23 09:12:00,1.40668,1.40683,1.40646,1.40656,464500000.0
2006-06-23 09:13:00,1.40658,1.4068,1.40655,1.40659,427300001.0
2006-06-23 09:14:00,1.40657,1.40674,1.4065,1.40668,346000001.0
2006-06-23 09:15:00,1.40666,1.40674,1.40641,1.40671,426000002.0
2006-06-23 09:16:00,1.40659,1.40679,1.40654,1.40657,526400000.0
2006-06-23 09:17:00,1.40644,1.40661,1.40625,1.40626,582900000.0
2006-06-23 09:18:00,1.40613,1.40613,1.40561,1.40561,189700000.0
2006-06-23 09:19:00,1.40543,1.40562,1.40516,1.40516,551400000.0
2006-06-23 09:20:00,1.40504,1.40527,1.40481,1.4052,259700000.0
2006-06-23 09:21:00,1.40551,1.40573,1.40537,1.40546,303300001.0
2006-06-23 09:22:00,1.40554,1.40625,1.40554,1.40622,298200001.0
2006-06-23 09:23:00,1.40641,1.40651,1.40631,1.40639,361100002.0
2006-06-23 09:24:00,1.40622,1.40656,1.40618,1.40629,321800000.0
2006-06-23 09:25:00,1.40634,1.4066,1.40632,1.40655,422800002.0
2006-06-23 09:26:00,1.40656,1.40669,1.40649,1.40656,532200000.0
2006-06-23 09:27:00,1.40653,1.40677,1.40652,1.40668,371800000.0
2006-06-23 09:28:00,1.40662,1.40675,1.40647,1.40663,507600003.0
2006-06-23 09:29:00,1.40661,1.40661,1.40637,1.40644,418000000.0
2006-06-23 09:30:00,1.40649,1.40678,1.40647,1.40674,646100000.0
2006-06-23 09:31:00,1.4068,1.40738,1.4068,1.40738,393200001.0
2006-06-23 09:32:00,1.40741,1.40741,1.40714,1.40731,466800002.0
2006-06-23 09:33:00,1.40724,1.40724,1.40702,1.40707,274000000.0
2006-06-23 09:34:00,1.40712,1.40715,1.40689,1.40689,413900000.0
2006-06-23 09:35:00,1.40688,1.40721,1.40688,1.40713,241700001.0
2006-06-23 09:36:00,1.40713,1.40718,1.40685,1.40707,419100000.0
2006-06-23 09:37:00,1.40725,1.40741,1.40707,1.40719,513700000.0
2006-06-23 09:38:00,1.40702,1.4072,1.40696,1.40701,421300000.0
2006-06-23 09:39:00,1.40701,1.40712,1.40687,1.40695,396200001.0
2006-06-23 09:40:00,1.40685,1.40704,1.40671,1.40699,358900000.0
2006-06-23 09:41:00,1.40739,1.4076,1.40735,1.4074,434600000.0
2006-06-23 09:42:00,1.40728,1.40739,1.40694,1.40694,515200003.0
2006-06-23 09:43:00,1.40698,1.40709,1.40686,1.40701,292100000.0
2006-06-23 09:44:00,1.40698,1.40704,1.40672,1.40672,465000001.0
2006-06-23 09:45:00,1.40687,1.40697,1.40669,1.40697,594500001.0
2006-06-23 09:46:00,1.40699,1.40709,1.4068,1.40683,297300001.0
2006-06-23 09:47:00,1.40684,1.40709,1.4066,1.40696,399500001.0
2006-06-23 09:48:00,1.40695,1.40707,1.40683,1.40688,361400001.0
2006-06-23 09:49:00,1.40697,1.40712,1.40682,1.4071,537000001.0
2006-06-23 09:50:00,1.40692,1.40695,1.40671,1.40675,395500000.0
2006-06-23 09:51:00,1.40657,1.40659,1.40608,1.40624,508300002.0
2006-06-23 09:52:00,1.40626,1.40647,1.40617,1.40631,449600000.0
2006-06-23 09:53:00,1.40626,1.40641,1.40605,1.40625,372200001.0
2006-06-23 09:54:00,1.40585,1.40621,1.40567,1.40598,536700002.0
2006-06-23 09:55:00,1.4059,1.40713,1.4059,1.40709,604800000.0
2006-06-23 09:56:00,1.40717,1.40737,1.40699,1.40737,402600001.0
2006-06-23 09:57:00,1.40758,1.40769,1.40745,1.40756,537400000.0
2006-06-23 09:58:00,1.40767,1.40767,1.40733,1.40747,758700002.0
2006-06-23 09:59:00,1.40744,1.40767,1.40716,1.40752,644500001.0
2006-06-23 10:00:00,1.40741,1.40754,1.40727,1.40727,248300001.0
2006-06-23 10:01:00,1.40742,1.40745,1.40709,1.40736,653600001.0
2006-06-23 10:02:00,1.40741,1.40749,1.40715,1.40722,724900002.0
2006-06-23 10:03:00,1.40716,1.40743,1.40709,1.40733,408000001.0
2006-06-23 10:04:00,1.40728,1.40737,1.40699,1.40729,367000000.0
2006-06-23 10:05:00,1.40696,1.40715,1.40691,1.40706,383500001.0
2006-06-23 10:06:00,1.40706,1.40715,1.40676,1.40702,519300003.0
2006-06-23 10:07:00,1.40679,1.40714,1.40653,1.40653,598000001.0
2006-06-23 10:08:00,1.40643,1.40676,1.40637,1.40643,511100001.0
2006-06-23 10:09:00,1.40636,1.40637,1.40603,1.40633,611200001.0
2006-06-23 10:10:00,1.40624,1.40632,1.40607,1.40618,363300002.0
2006-06-23 10:11:00,1.40617,1.40617,1.40602,1.40609,414700002.0
2006-06-23 10:12:00,1.40599,1.40599,1.4057,1.40579,428400000.0
2006-06-23 10:13:00,1.40578,1.40583,1.40546,1.40558,498000000.0
2006-06-23 10:14:00,1.40553,1.4056,1.40532,1.4055,541700000.0
2006-06-23 10:15:00,1.40563,1.40563,1.40541,1.40548,467800004.0
2006-06-23 10:16:00,1.40563,1.40604,1.40563,1.40594,387400002.0
2006-06-23 10:17:00,1.40611,1.40659,1.40601,1.40618,315600000.0
2006-06-23 10:18:00,1.40616,1.40633,1.4058,1.40586,443300000.0
2006-06-23 10:19:00,1.40577,1.40583,1.40568,1.40575,346100000.0
2006-06-23 10:20:00,1.40585,1.40601,1.40572,1.40581,541400001.0
2006-06-23 10:21:00,1.40591,1.40609,1.4058,1.40594,455700001.0
2006-06-23 10:22:00,1.40593,1.40614,1.40547,1.40566,352000002.0
2006-06-23 10:23:00,1.40552,1.40589,1.40548,1.40564,452500000.0
2006-06-23 10:24:00,1.40571,1.40571,1.40544,1.40558,477400002.0
2006-06-23 10:25:00,1.40575,1.40584,1.40557,1.40583,383700000.0
2006-06-23 10:26:00,1.40592,1.40603,1.40568,1.40576,461300000.0
2006-06-23 10:27:00,1.40579,1.40591,1.4057,1.40574,436300001.0
2006-06-23 10:28:00,1.40578,1.40587,1.40564,1.40585,647300001.0
2006-06-23 10:29:00,1.40594,1.406,1.40557,1.40581,531600001.0
2006-06-23 10:30:00,1.40589,1.40607,1.40568,1.40594,682700002.0
2006-06-23 10:31:00,1.40569,1.40616,1.40569,1.40575,554800000.0
2006-06-23 10:32:00,1.40578,1.40628,1.40578,1.40594,515100003.0
2006-06-23 10:33:00,1.40617,1.40629,1.40594,1.40629,437400001.0
2006-06-23 10:34:00,1.40633,1.40644,1.40619,1.40639,404600003.0
2006-06-23 10:35:00,1.40632,1.40651,1.40615,1.40615,441100000.0
2006-06-23 10:36:00,1.40631,1.40681,1.40631,1.40666,562600001.0
2006-06-23 10:37:00,1.4067,1.40675,1.40648,1.40675,504100000.0
2006-06-23 10:38:00,1.40672,1.40681,1.40655,1.40655,466400000.0
2006-06-23 10:39:00,1.40662,1.40664,1.40631,1.40656,447300002.0
2006-06-23 10:40:00,1.40651,1.40666,1.40628,1.40664,336300000.0
2006-06-23 10:41:00,1.40654,1.40654,1.40613,1.4064,647900001.0
2006-06-23 10:42:00,1.40647,1.40655,1.4063,1.40651,420300001.0
2006-06-23 10:43:00,1.40651,1.4067,1.40632,1.40646,461000000.0
2006-06-23 10:44:00,1.40682,1.40737,1.40668,1.40737,565800000.0
2006-06-23 10:45:00,1.40757,1.4086,1.40736,1.40814,536700002.0
2006-06-23 10:46:00,1.40807,1.40842,1.40803,1.40819,260400000.0
2006-06-23 10:47:00,1.40802,1.40802,1.40742,1.40753,348800002.0
2006-06-23 10:48:00,1.40753,1.40777,1.40747,1.40751,474600000.0
2006-06-23 10:49:00,1.40769,1.40798,1.40762,1.40779,445500002.0
2006-06-23 10:50:00,1.40763,1.40787,1.40743,1.40767,538700001.0
2006-06-23 10:51:00,1.40741,1.40772,1.40725,1.40751,469900002.0
2006-06-23 10:52:00,1.40742,1.40751,1.4071,1.4073,309400000.0
2006-06-23 10:53:00,1.40728,1.40751,1.40728,1.40749,388700000.0
2006-06-23 10:54:00,1.40745,1.40757,1.40732,1.40744,455100002.0
2006-06-23 10:55:00,1.40745,1.40745,1.40681,1.40681,460900001.0
2006-06-23 10:56:00,1.40686,1.4072,1.40665,1.40679,466400001.0
2006-06-23 10:57:00,1.40665,1.40711,1.40656,1.40683,348400000.0
2006-06-23 10:58:00,1.40692,1.40709,1.40676,1.40696,480600000.0
2006-06-23 10:59:00,1.40689,1.40751,1.40689,1.4071,825500001.0
2006-06-23 11:00:00,1.40724,1.40772,1.40724,1.40756,557400003.0
2006-06-23 11:01:00,1.40755,1.40816,1.40755,1.40783,616100002.0
2006-06-23 11:02:00,1.40769,1.40784,1.40757,1.40768,524100002.0
2006-06-23 11:03:00,1.4078,1.40822,1.40775,1.40789,290100002.0
2006-06-23 11:04:00,1.40796,1.40821,1.40784,1.40816,587800001.0
2006-06-23 11:05:00,1.40821,1.40843,1.40802,1.40825,470300001.0
2006-06-23 11:06:00,1.40825,1.40843,1.4081,1.40829,577200001.0
2006-06-23 11:07:00,1.40828,1.40845,1.40818,1.40821,240100000.0
2006-06-23 11:08:00,1.40838,1.40863,1.40836,1.40845,326500000.0
2006-06-23 11:09:00,1.40841,1.4086,1.40834,1.40837,402700002.0
2006-06-23 11:10:00,1.4084,1.40859,1.40832,1.40839,452900000.0
2006-06-23 11:11:00,1.40831,1.40872,1.40827,1.40843,473600000.0
2006-06-23 11:12:00,1.40821,1.40852,1.40818,1.40852,511800000.0
2006-06-23 11:13:00,1.40845,1.40845,1.40823,1.40837,354100000.0
2006-06-23 11:14:00,1.40837,1.40858,1.40828,1.40856,449600002.0
2006-06-23 11:15:00,1.40855,1.40859,1.40821,1.40832,529300001.0
2006-06-23 11:16:00,1.40828,1.40839,1.40811,1.40834,506400002.0
2006-06-23 11:17:00,1.40836,1.40848,1.40823,1.40832,354800002.0
2006-06-23 11:18:00,1.40821,1.40856,1.40817,1.40838,381800000.0
2006-06-23 11:19:00,1.40841,1.40885,1.40837,1.40862,407200002.0
2006-06-23 11:20:00,1.40848,1.40887,1.40847,1.40859,538300000.0
2006-06-23 11:21:00,1.40879,1.40896,1.40861,1.40886,549000001.0
2006-06-23 11:22:00,1.40868,1.40894,1.40848,1.40881,541500001.0
2006-06-23 11:23:00,1.40873,1.40888,1.40845,1.40853,485800001.0
2006-06-23 11:24:00,1.40864,1.40871,1.40835,1.40836,411100001.0
2006-06-23 11:25:00,1.40864,1.4087,1.40848,1.4087,442100000.0
2006-06-23 11:26:00,1.40866,1.40866,1.40825,1.4085,539900001.0
2006-06-23 11:27:00,1.40829,1.40833,1.40763,1.40763,612800002.0
2006-06-23 11:28:00,1.40768,1.40783,1.40748,1.40766,358200002.0
2006-06-23 11:29:00,1.40768,1.40786,1.40755,1.40781,462800001.0
2006-06-23 11:30:00,1.40777,1.40781,1.40737,1.4077,438500000.0
2006-06-23 11:31:00,1.40775,1.40808,1.4077,1.40797,590000002.0
2006-06-23 11:32:00,1.4079,1.40803,1.40772,1.40791,464100000.0
2006-06-23 11:33:00,1.40791,1.40798,1.4077,1.40773,493100001.0
2006-06-23 11:34:00,1.40771,1.40786,1.40749,1.40758,611300003.0
2006-06-23 11:35:00,1.40756,1.40798,1.40751,1.40795,566700002.0
2006-06-23 11:36:00,1.40777,1.40798,1.4077,1.40775,491100000.0
2006-06-23 11:37:00,1.40779,1.40811,1.40777,1.40796,480000000.0
2006-06-23 11:38:00,1.40804,1.40813,1.40784,1.40784,599200001.0
2006-06-23 11:39:00,1.40797,1.40824,1.40745,1.40761,680200002.0
2006-06-23 11:40:00,1.40771,1.40805,1.40771,1.40793,686900000.0
2006-06-23 11:41:00,1.40787,1.40824,1.40782,1.4082,739900001.0
2006-06-23 11:42:00,1.40836,1.40856,1.40815,1.40854,543600001.0
2006-06-23 11:43:00,1.40854,1.40865,1.4082,1.4082,546700003.0
2006-06-23 11:44:00,1.40826,1.40826,1.40781,1.40799,683300001.0
2006-06-23 11:45:00,1.40812,1.40837,1.40804,1.40836,546100002.0
2006-06-23 11:46:00,1.40857,1.40857,1.4082,1.40857,461800000.0
2006-06-23 11:47:00,1.40839,1.40867,1.40827,1.40844,377400001.0
2006-06-23 11:48:00,1.40839,1.40855,1.40832,1.40839,516100001.0
2006-06-23 11:49:00,1.40824,1.40832,1.40787,1.40787,380300000.0
2006-06-23 11:50:00,1.4078,1.40791,1.40713,1.40751,371300000.0
2006-06-23 11:51:00,1.40738,1.40738,1.40687,1.40708,145400000.0
2006-06-23 11:52:00,1.40695,1.407,1.40583,1.40583,240400000.0
2006-06-23 11:53:00,1.4053,1.40531,1.40433,1.4048,229000000.0
2006-06-23 11:54:00,1.40479,1.40505,1.40419,1.40419,336100000.0
2006-06-23 11:55:00,1.40419,1.40461,1.40402,1.40461,473100002.0
2006-06-23 11:56:00,1.40467,1.40495,1.40455,1.40491,476400001.0
2006-06-23 11:57:00,1.40509,1.40607,1.40509,1.40586,509600001.0
2006-06-23 11:58:00,1.40597,1.406,1.40558,1.40558,481000001.0
2006-06-23 11:59:00,1.40573,1.40598,1.40566,1.40569,435700001.0
2006-06-23 12:00:00,1.40577,1.40589,1.40556,1.40562,497400000.0
2006-06-23 12:01:00,1.40555,1.40575,1.40534,1.40557,445900000.0
2006-06-23 12:02:00,1.40546,1.40555,1.40524,1.40526,363900002.0
2006-06-23 12:03:00,1.40536,1.40562,1.40529,1.40536,405300002.0
2006-06-23 12:04:00,1.40543,1.40547,1.40507,1.40533,437300001.0
2006-06-23 12:05:00,1.40546,1.40554,1.40532,1.40535,377200000.0
2006-06-23 12:06:00,1.40531,1.40576,1.40531,1.40553,360800000.0
2006-06-23 12:07:00,1.40546,1.4055,1.40522,1.40549,312800001.0
2006-06-23 12:08:00,1.40565,1.40567,1.40511,1.40546,502100002.0
2006-06-23 12:09:00,1.40554,1.40577,1.40545,1.40549,412900001.0
2006-06-23 12:10:00,1.40544,1.40546,1.40519,1.40522,430600002.0
2006-06-23 12:11:00,1.40513,1.40523,1.40498,1.40513,223900001.0
2006-06-23 12:12:00,1.40516,1.40527,1.40509,1.40515,233100001.0
2006-06-23 12:13:00,1.40498,1.40534,1.40471,1.40513,526200002.0
2006-06-23 12:14:00,1.40515,1.40533,1.4049,1.40529,644000002.0
2006-06-23 12:15:00,1.40512,1.40548,1.40485,1.4049,309900002.0
2006-06-23 12:16:00,1.40489,1.40541,1.40489,1.4054,396400001.0
2006-06-23 12:17:00,1.40544,1.40573,1.40529,1.40573,174300000.0
2006-06-23 12:18:00,1.4058,1.4058,1.40522,1.40539,292600000.0
2006-06-23 12:19:00,1.40535,1.40535,1.40506,1.40526,417900000.0
2006-06-23 12:20:00,1.40528,1.40539,1.40507,1.40539,429700001.0
2006-06-23 12:21:00,1.40546,1.40586,1.40546,1.40571,425400000.0
2006-06-23 12:22:00,1.40577,1.40597,1.4056,1.40582,315600001.0
2006-06-23 12:23:00,1.40592,1.40608,1.40568,1.40602,450400004.0
2006-06-23 12:24:00,1.40594,1.4062,1.40585,1.40589,613700001.0
2006-06-23 12:25:00,1.40594,1.40602,1.40565,1.40569,379100001.0
2006-06-23 12:26:00,1.40566,1.40582,1.40535,1.40558,459600001.0
2006-06-23 12:27:00,1.40566,1.40589,1.40553,1.40571,488700001.0
2006-06-23 12:28:00,1.40569,1.40589,1.40559,1.40572,495000000.0
2006-06-23 12:29:00,1.40565,1.40578,1.40555,1.40568,649400002.0
2006-06-23 12:30:00,1.40569,1.40586,1.4056,1.40575,573600001.0
2006-06-23 12:31:00,1.4058,1.4058,1.40536,1.40558,625800002.0
2006-06-23 12:32:00,1.40542,1.40565,1.40528,1.40537,571400001.0
2006-06-23 12:33:00,1.40557,1.40569,1.40547,1.40553,40400000.0
2006-06-23 12:34:00,1.40574,1.40603,1.40562,1.40571,582600001.0
2006-06-23 12:35:00,1.40592,1.40629,1.40586,1.40592,572300000.0
2006-06-23 12:36:00,1.40588,1.40645,1.40588,1.40645,444800001.0
2006-06-23 12:37:00,1.40655,1.40666,1.40638,1.40647,493700001.0
2006-06-23 12:38:00,1.40637,1.40655,1.40626,1.40648,728300001.0
2006-06-23 12:39:00,1.40648,1.40648,1.40615,1.40625,445400001.0
2006-06-23 12:40:00,1.40622,1.40642,1.40621,1.40632,536800002.0
2006-06-23 12:41:00,1.40612,1.40646,1.40612,1.40628,314200001.0
2006-06-23 12:42:00,1.40625,1.40638,1.40602,1.40602,324000001.0
2006-06-23 12:43:00,1.40614,1.40628,1.406,1.40605,431800000.0
2006-06-23 12:44:00,1.40606,1.40623,1.40593,1.4061,410300000.0
2006-06-23 12:45:00,1.4061,1.40619,1.40584,1.40618,475800003.0
2006-06-23 12:46:00,1.40615,1.40631,1.4061,1.40629,428100001.0
2006-06-23 12:47:00,1.40626,1.40635,1.40611,1.40621,403300001.0
2006-06-23 12:48:00,1.40618,1.40636,1.40604,1.40612,498000003.0
2006-06-23 12:49:00,1.40611,1.4062,1.40591,1.40606,461700000.0
2006-06-23 12:50:00,1.40598,1.40611,1.40576,1.40589,503600002.0
2006-06-23 12:51:00,1.40586,1.40621,1.40582,1.40608,434000000.0
2006-06-23 12:52:00,1.406,1.40615,1.4059,1.40605,357700000.0
2006-06-23 12:53:00,1.40614,1.40647,1.40611,1.4064,271100000.0
2006-06-23 12:54:00,1.40629,1.4065,1.40627,1.40634,428700000.0
2006-06-23 12:55:00,1.40635,1.40663,1.40618,1.40641,414000001.0
2006-06-23 12:56:00,1.40653,1.40697,1.40653,1.4069,439500000.0
2006-06-23 12:57:00,1.40703,1.40725,1.40662,1.40682,535600001.0
2006-06-23 12:58:00,1.40664,1.40669,1.40647,1.40657,301000000.0
2006-06-23 12:59:00,1.40654,1.40664,1.40633,1.4065,676300000.0
2006-06-23 13:00:00,1.40652,1.40674,1.40648,1.40674,209200000.0
2006-06-23 13:01:00,1.40676,1.40684,1.40657,1.40668,315500000.0
2006-06-23 13:02:00,1.40645,1.40665,1.40632,1.40633,413900000.0
2006-06-23 13:03:00,1.40629,1.40716,1.40617,1.4067,438200001.0
2006-06-23 13:04:00,1.40679,1.40703,1.40674,1.40688,265800000.0
2006-06-23 13:05:00,1.40688,1.40713,1.40672,1.40689,143100001.0
2006-06-23 13:06:00,1.40706,1.40706,1.40678,1.40684,393400002.0
2006-06-23 13:07:00,1.40674,1.40695,1.40674,1.40684,316400000.0
2006-06-23 13:08:00,1.407,1.40712,1.40693,1.40693,199700002.0
2006-06-23 13:09:00,1.40688,1.40716,1.40678,1.40686,291200000.0
2006-06-23 13:10:00,1.40703,1.40703,1.40673,1.40685,143000000.0
2006-06-23 13:11:00,1.40692,1.40704,1.40656,1.4066,429100001.0
2006-06-23 13:12:00,1.40674,1.40699,1.40655,1.4069,314200001.0
2006-06-23 13:13:00,1.40686,1.40686,1.40667,1.40682,306100000.0
2006-06-23 13:14:00,1.40685,1.40699,1.40681,1.40689,351100001.0
2006-06-23 13:15:00,1.40681,1.40685,1.4063,1.40667,380300000.0
2006-06-23 13:16:00,1.40663,1.40663,1.40625,1.40633,122800000.0
2006-06-23 13:17:00,1.40636,1.40645,1.40623,1.40623,105400000.0
2006-06-23 13:18:00,1.40621,1.40648,1.40617,1.40647,337200001.0
2006-06-23 13:19:00,1.4064,1.40667,1.40629,1.40647,360600001.0
2006-06-23 13:20:00,1.40645,1.40658,1.40635,1.4065,198700000.0
2006-06-23 13:21:00,1.40644,1.40645,1.40635,1.40642,154800000.0
2006-06-23 13:22:00,1.4064,1.40649,1.40631,1.40641,213100000.0
2006-06-23 13:23:00,1.40633,1.40643,1.40628,1.40628,291100000.0
2006-06-23 13:24:00,1.4063,1.40638,1.4063,1.40636,206200000.0
2006-06-23 13:25:00,1.40638,1.40651,1.40637,1.40646,137900000.0
2006-06-23 13:26:00,1.4064,1.40654,1.40632,1.40648,204600000.0
2006-06-23 13:27:00,1.4065,1.40657,1.40636,1.40639,324800000.0
2006-06-23 13:28:00,1.40643,1.40658,1.40635,1.40658,451900001.0
2006-06-23 13:29:00,1.40631,1.40638,1.40599,1.4063,594700001.0
2006-06-23 13:30:00,1.40625,1.40625,1.40577,1.40607,516600000.0
2006-06-23 13:31:00,1.40624,1.4064,1.40605,1.40614,544300001.0
2006-06-23 13:32:00,1.40623,1.40642,1.40611,1.40612,238000002.0
2006-06-23 13:33:00,1.40608,1.4063,1.40592,1.40592,389500001.0
2006-06-23 13:34:00,1.40593,1.4062,1.40591,1.40614,275500000.0
2006-06-23 13:35:00,1.40637,1.40642,1.4061,1.4064,381900000.0
2006-06-23 13:36:00,1.40647,1.40647,1.40622,1.40631,420100001.0
2006-06-23 13:37:00,1.40622,1.40639,1.40616,1.4062,430600000.0
2006-06-23 13:38:00,1.40623,1.4066,1.40619,1.40619,391000001.0
2006-06-23 13:39:00,1.40609,1.40644,1.40609,1.40639,244800000.0
2006-06-23 13:40:00,1.40632,1.40698,1.40632,1.40686,428200001.0
2006-06-23 13:41:00,1.40715,1.40729,1.40705,1.40711,246700000.0
2006-06-23 13:42:00,1.40711,1.40719,1.40706,1.40713,177100000.0
2006-06-23 13:43:00,1.40711,1.40711,1.40672,1.40696,136400002.0
2006-06-23 13:44:00,1.40678,1.40678,1.40602,1.40619,273400002.0
2006-06-23 13:45:00,1.40628,1.40654,1.40605,1.40634,476600002.0
2006-06-23 13:46:00,1.40627,1.4063,1.40566,1.40585,544800003.0
2006-06-23 13:47:00,1.40566,1.40566,1.40425,1.40495,499500000.0
2006-06-23 13:48:00,1.40491,1.40505,1.40462,1.40479,211300000.0
2006-06-23 13:49:00,1.40504,1.40504,1.40437,1.40463,214300000.0
2006-06-23 13:50:00,1.40452,1.40458,1.40421,1.40456,309500003.0
2006-06-23 13:51:00,1.4044,1.40457,1.40396,1.40434,275400000.0
2006-06-23 13:52:00,1.40422,1.40468,1.40408,1.40433,447900000.0
2006-06-23 13:53:00,1.40419,1.40455,1.40393,1.40432,520100000.0
2006-06-23 13:54:00,1.40416,1.40477,1.40393,1.40444,405900000.0
2006-06-23 13:55:00,1.40474,1.40484,1.40448,1.40459,331300000.0
2006-06-23 13:56:00,1.40457,1.40493,1.40455,1.4049,403700002.0
2006-06-23 13:57:00,1.40464,1.4048,1.40428,1.40465,325300000.0
2006-06-23 13:58:00,1.40454,1.40456,1.4041,1.40428,214300001.0
2006-06-23 13:59:00,1.40432,1.40479,1.40432,1.40459,422600000.0
2006-06-23 14:00:00,1.40457,1.40483,1.40451,1.40477,298100000.0
2006-06-23 14:01:00,1.4047,1.40478,1.40452,1.40454,382200000.0
2006-06-23 14:02:00,1.40447,1.40447,1.40399,1.40412,310800000.0
2006-06-23 14:03:00,1.40408,1.40446,1.40408,1.40435,429200001.0
2006-06-23 14:04:00,1.40439,1.40465,1.4043,1.40432,446900002.0
2006-06-23 14:05:00,1.40442,1.40474,1.40429,1.40451,357800000.0
2006-06-23 14:06:00,1.4044,1.40442,1.40372,1.40372,373000001.0
2006-06-23 14:07:00,1.40365,1.40401,1.40312,1.40312,369600001.0
2006-06-23 14:08:00,1.40302,1.40366,1.40296,1.4035,355800001.0
2006-06-23 14:09:00,1.40372,1.40397,1.40366,1.40366,162800000.0
2006-06-23 14:10:00,1.40366,1.40371,1.40335,1.40346,240400000.0
2006-06-23 14:11:00,1.40339,1.40347,1.40313,1.40347,88400000.0
2006-06-23 14:12:00,1.40346,1.40361,1.40327,1.40338,244300001.0
2006-06-23 14:13:00,1.40313,1.40342,1.40313,1.40342,148400001.0
2006-06-23 14:14:00,1.40331,1.40363,1.40331,1.40357,233700001.0
2006-06-23 14:15:00,1.40349,1.40365,1.40285,1.40303,365300001.0
2006-06-23 14:16:00,1.40291,1.40291,1.40221,1.40226,186600000.0
2006-06-23 14:17:00,1.40227,1.4024,1.402,1.40231,650800001.0
2006-06-23 14:18:00,1.4025,1.40267,1.40236,1.40267,341800001.0
2006-06-23 14:19:00,1.40251,1.40276,1.40216,1.40216,506600001.0
2006-06-23 14:20:00,1.40208,1.40232,1.40152,1.4021,199400001.0
2006-06-23 14:21:00,1.40212,1.40227,1.40197,1.40202,398100000.0
2006-06-23 14:22:00,1.40235,1.4025,1.40175,1.40175,562800000.0
2006-06-23 14:23:00,1.40183,1.40203,1.40145,1.402,174500000.0
2006-06-23 14:24:00,1.40192,1.40202,1.40105,1.40125,501300003.0
2006-06-23 14:25:00,1.40127,1.40179,1.40127,1.40151,627400002.0
2006-06-23 14:26:00,1.40151,1.40152,1.40094,1.40121,553400001.0
2006-06-23 14:27:00,1.40138,1.40203,1.40138,1.40201,451600000.0
2006-06-23 14:28:00,1.40205,1.40216,1.40152,1.40216,34800000.0
2006-06-23 14:29:00,1.40211,1.40216,1.40142,1.40148,32600000.0
2006-06-23 14:30:00,1.40128,1.40163,1.40099,1.40163,52300000.0
2006-06-23 14:31:00,1.40131,1.40216,1.40131,1.40174,55600000.0
2006-06-23 14:32:00,1.40193,1.40236,1.40193,1.40229,29400000.0
2006-06-23 14:33:00,1.4025,1.40276,1.40229,1.40276,40200000.0
2006-06-23 14:34:00,1.40309,1.40309,1.4025,1.40274,18200000.0
2006-06-23 14:35:00,1.40311,1.40329,1.40299,1.40299,40000000.0
2006-06-23 14:36:00,1.4031,1.4031,1.40247,1.40247,55200000.0
2006-06-23 14:37:00,1.40319,1.40361,1.40312,1.4033,40300000.0
2006-06-23 14:38:00,1.40342,1.40375,1.40321,1.40375,29000000.0
2006-06-23 14:39:00,1.40347,1.40384,1.40308,1.40355,37400000.0
2006-06-23 14:40:00,1.40355,1.40386,1.40353,1.40354,22800000.0
2006-06-23 14:41:00,1.4037,1.40387,1.40353,1.40384,38600000.0
2006-06-23 14:42:00,1.40357,1.40357,1.40253,1.40253,60800001.0
2006-06-23 14:43:00,1.40304,1.40337,1.40298,1.40298,30600000.0
2006-06-23 14:44:00,1.40283,1.40301,1.40273,1.40292,54400000.0
2006-06-23 14:45:00,1.40285,1.40322,1.40271,1.40322,39600000.0
2006-06-23 14:46:00,1.40329,1.40329,1.40274,1.40288,48600000.0
2006-06-23 14:47:00,1.40284,1.40295,1.40263,1.40295,22800000.0
2006-06-23 14:48:00,1.40303,1.40319,1.40265,1.40298,46000000.0
2006-06-23 14:49:00,1.40294,1.40294,1.40239,1.40254,42400000.0
2006-06-23 14:50:00,1.40246,1.40282,1.40246,1.40282,44300000.0
2006-06-23 14:51:00,1.40284,1.40304,1.40267,1.40295,33200000.0
2006-06-23 14:52:00,1.40287,1.40295,1.40261,1.40295,33200000.0
2006-06-23 14:53:00,1.40267,1.4028,1.4022,1.40257,28000000.0
2006-06-23 14:54:00,1.40291,1.40327,1.40284,1.40286,61000000.0
2006-06-23 14:55:00,1.40299,1.40344,1.40299,1.40329,46100000.0
2006-06-23 14:56:00,1.40346,1.40381,1.40334,1.40379,35000000.0
2006-06-23 14:57:00,1.40369,1.4037,1.40334,1.40345,26400000.0
2006-06-23 14:58:00,1.40349,1.40397,1.40339,1.40388,38400000.0
2006-06-23 14:59:00,1.40392,1.40452,1.40392,1.40406,31400000.0
2006-06-23 15:00:00,1.40418,1.40459,1.404,1.40437,52500000.0
2006-06-23 15:01:00,1.40473,1.40501,1.40451,1.40462,40400000.0
2006-06-23 15:02:00,1.40472,1.40477,1.40457,1.40466,37600000.0
2006-06-23 15:03:00,1.40459,1.40464,1.40403,1.40442,43800000.0
2006-06-23 15:04:00,1.40448,1.40473,1.40434,1.40458,58600001.0
2006-06-23 15:05:00,1.40451,1.40477,1.40438,1.40473,24000000.0
2006-06-23 15:06:00,1.40451,1.40532,1.40395,1.40482,34600000.0
2006-06-23 15:07:00,1.40483,1.40509,1.40441,1.40459,27400000.0
2006-06-23 15:08:00,1.40438,1.40542,1.40438,1.4052,60100000.0
2006-06-23 15:09:00,1.40515,1.40597,1.40515,1.40579,26000000.0
2006-06-23 15:10:00,1.40556,1.40573,1.40529,1.4053,36400000.0
2006-06-23 15:11:00,1.40515,1.40561,1.40515,1.40561,29400000.0
2006-06-23 15:12:00,1.4055,1.40584,1.40535,1.40584,24400000.0
2006-06-23 15:13:00,1.406,1.406,1.40533,1.40546,38400000.0
2006-06-23 15:14:00,1.4052,1.40611,1.4052,1.40598,56500000.0
2006-06-23 15:15:00,1.40611,1.40615,1.40571,1.40609,58000000.0
2006-06-23 15:16:00,1.40595,1.40636,1.40589,1.40636,26000000.0
2006-06-23 15:17:00,1.40634,1.40658,1.40613,1.40625,37800000.0
2006-06-23 15:18:00,1.40595,1.40604,1.40566,1.40604,42300000.0
2006-06-23 15:19:00,1.4061,1.4061,1.40519,1.40519,32900000.0
2006-06-23 15:20:00,1.40523,1.40573,1.40523,1.40573,54900001.0
2006-06-23 15:21:00,1.40592,1.40745,1.40592,1.40745,26700000.0
2006-06-23 15:22:00,1.40735,1.40746,1.40706,1.40714,45500000.0
2006-06-23 15:23:00,1.40714,1.40714,1.40682,1.40687,33000000.0
2006-06-23 15:24:00,1.40687,1.40829,1.40675,1.40829,27800000.0
2006-06-23 15:25:00,1.40839,1.40868,1.40821,1.40821,18200000.0
2006-06-23 15:26:00,1.40826,1.40838,1.40811,1.40829,28800000.0
2006-06-23 15:27:00,1.4082,1.40863,1.4082,1.40852,63800000.0
2006-06-23 15:28:00,1.40833,1.40838,1.40815,1.40816,42800000.0
2006-06-23 15:29:00,1.40856,1.4098,1.40856,1.40966,51200001.0
2006-06-23 15:30:00,1.40971,1.41028,1.40933,1.41028,30800000.0
2006-06-23 15:31:00,1.41039,1.41056,1.40983,1.40983,41400000.0
2006-06-23 15:32:00,1.40998,1.41026,1.40986,1.41011,44400000.0
2006-06-23 15:33:00,1.41036,1.41067,1.40975,1.41034,43200000.0
2006-06-23 15:34:00,1.41011,1.41035,1.40991,1.40991,35600000.0
2006-06-23 15:35:00,1.40989,1.4099,1.40893,1.40893,35200000.0
2006-06-23 15:36:00,1.4096,1.41002,1.40951,1.40981,42700000.0
2006-06-23 15:37:00,1.41017,1.41049,1.40986,1.4103,46400000.0
2006-06-23 15:38:00,1.41014,1.41036,1.40995,1.41,56400001.0
2006-06-23 15:39:00,1.41001,1.41002,1.40927,1.40928,23400000.0
2006-06-23 15:40:00,1.40938,1.4095,1.40916,1.40928,30200000.0
2006-06-23 15:41:00,1.40947,1.4095,1.40876,1.40926,37400000.0
2006-06-23 15:42:00,1.40922,1.40927,1.40899,1.40916,47900001.0
2006-06-23 15:43:00,1.40915,1.40925,1.40882,1.40908,37800000.0
2006-06-23 15:44:00,1.40915,1.40915,1.40832,1.40843,34500000.0
2006-06-23 15:45:00,1.40849,1.4088,1.4083,1.40855,33000000.0
2006-06-23 15:46:00,1.40859,1.40947,1.40859,1.40947,44800000.0
2006-06-23 15:47:00,1.41009,1.41009,1.40951,1.40978,46700000.0
2006-06-23 15:48:00,1.40981,1.4099,1.40932,1.4094,43700000.0
2006-06-23 15:49:00,1.40924,1.40937,1.40873,1.40885,50200000.0
2006-06-23 15:50:00,1.40861,1.40869,1.4086,1.40863,26000000.0
2006-06-23 15:51:00,1.40834,1.40857,1.4082,1.40821,24600000.0
2006-06-23 15:52:00,1.40793,1.40862,1.40788,1.40848,46400000.0
2006-06-23 15:53:00,1.40831,1.40844,1.40807,1.40814,50600000.0
2006-06-23 15:54:00,1.40817,1.40817,1.40793,1.40793,40400000.0
2006-06-23 15:55:00,1.40818,1.40863,1.40814,1.40846,43800000.0
2006-06-23 15:56:00,1.40843,1.40869,1.4083,1.4086,42000001.0
2006-06-23 15:57:00,1.40863,1.4089,1.40851,1.40851,21600000.0
2006-06-23 15:58:00,1.40879,1.40887,1.40855,1.40868,34000000.0
2006-06-23 15:59:00,1.40853,1.4086,1.4083,1.4083,45600001.0
2006-06-23 16:00:00,1.40843,1.40845,1.40823,1.4083,36700000.0
2006-06-23 16:01:00,1.40841,1.4087,1.40841,1.40865,43000000.0
2006-06-23 16:02:00,1.40862,1.40872,1.40833,1.40869,20600000.0
2006-06-23 16:03:00,1.40868,1.40886,1.40858,1.40864,45700000.0
2006-06-23 16:04:00,1.40848,1.40867,1.40824,1.40833,37600000.0
2006-06-23 16:05:00,1.40829,1.4087,1.40829,1.4087,30800000.0
2006-06-23 16:06:00,1.40859,1.40869,1.40826,1.40832,40500000.0
2006-06-23 16:07:00,1.40818,1.40825,1.40765,1.40773,48100000.0
2006-06-23 16:08:00,1.40753,1.40757,1.40705,1.40717,38800000.0
2006-06-23 16:09:00,1.40699,1.40699,1.4068,1.40691,40500000.0
2006-06-23 16:10:00,1.40693,1.40714,1.40668,1.40714,46800001.0
2006-06-23 16:11:00,1.40686,1.40711,1.40668,1.40689,32000000.0
2006-06-23 16:12:00,1.40667,1.40667,1.40631,1.40643,50000000.0
2006-06-23 16:13:00,1.40634,1.4068,1.40627,1.4068,27200000.0
2006-06-23 16:14:00,1.40671,1.4071,1.40665,1.4071,57600000.0
2006-06-23 16:15:00,1.40709,1.40725,1.40627,1.40647,36600000.0
2006-06-23 16:16:00,1.40633,1.40732,1.40633,1.407,31700000.0
2006-06-23 16:17:00,1.40665,1.40699,1.40658,1.40683,34200000.0
2006-06-23 16:18:00,1.4069,1.40714,1.40682,1.40714,39900000.0
2006-06-23 16:19:00,1.40751,1.40751,1.40707,1.40738,32800000.0
2006-06-23 16:20:00,1.40735,1.40752,1.40732,1.40748,44200000.0
2006-06-23 16:21:00,1.40744,1.40744,1.40713,1.40734,31200000.0
2006-06-23 16:22:00,1.40742,1.40755,1.4071,1.40728,47300000.0
2006-06-23 16:23:00,1.40694,1.40694,1.40624,1.40624,42000001.0
2006-06-23 16:24:00,1.40608,1.40619,1.40575,1.4059,30600000.0
2006-06-23 16:25:00,1.40609,1.40609,1.40545,1.40573,25800000.0
2006-06-23 16:26:00,1.40614,1.40614,1.40578,1.40578,45900000.0
2006-06-23 16:27:00,1.4056,1.40588,1.4052,1.4052,38500000.0
2006-06-23 16:28:00,1.40523,1.40545,1.40517,1.40533,37600000.0
2006-06-23 16:29:00,1.40538,1.40546,1.40518,1.40533,24000000.0
2006-06-23 16:30:00,1.4055,1.40575,1.40535,1.40575,52800000.0
2006-06-23 16:31:00,1.40589,1.40594,1.40553,1.40576,45600000.0
2006-06-23 16:32:00,1.40584,1.40584,1.40506,1.40547,31200000.0
2006-06-23 16:33:00,1.40551,1.40559,1.4053,1.40547,44400000.0
2006-06-23 16:34:00,1.4057,1.40597,1.4055,1.40576,65000000.0
2006-06-23 16:35:00,1.40585,1.40603,1.40573,1.40592,36000000.0
2006-06-23 16:36:00,1.40569,1.40597,1.40541,1.40559,35400000.0
2006-06-23 16:37:00,1.4056,1.40572,1.40543,1.40569,48100000.0
2006-06-23 16:38:00,1.40566,1.4058,1.40516,1.40519,62400001.0
2006-06-23 16:39:00,1.4052,1.40542,1.40511,1.40542,30600000.0
2006-06-23 16:40:00,1.40559,1.40595,1.40559,1.40595,57600001.0
2006-06-23 16:41:00,1.40558,1.4063,1.40558,1.40601,32800000.0
2006-06-23 16:42:00,1.40588,1.40593,1.4055,1.4055,38000001.0
2006-06-23 16:43:00,1.40549,1.40611,1.4054,1.40611,44500000.0
2006-06-23 16:44:00,1.40621,1.40654,1.40615,1.40654,49000000.0
2006-06-23 16:45:00,1.40642,1.40682,1.40642,1.40661,56400000.0
2006-06-23 16:46:00,1.40673,1.40697,1.40643,1.40691,47900000.0
2006-06-23 16:47:00,1.40702,1.40703,1.40667,1.40678,57800001.0
2006-06-23 16:48:00,1.40695,1.40695,1.40652,1.40675,34000000.0
2006-06-23 16:49:00,1.40679,1.40725,1.40655,1.40725,51400000.0
2006-06-23 16:50:00,1.40734,1.40755,1.40723,1.40724,37200000.0
2006-06-23 16:51:00,1.40727,1.40744,1.40718,1.40738,24800000.0
2006-06-23 16:52:00,1.40722,1.40729,1.40703,1.40726,37400000.0
2006-06-23 16:53:00,1.40728,1.40754,1.40709,1.40728,43300000.0
2006-06-23 16:54:00,1.4072,1.40737,1.40718,1.40732,29600000.0
2006-06-23 16:55:00,1.40728,1.40728,1.40655,1.40671,23400000.0
2006-06-23 16:56:00,1.40666,1.40674,1.40662,1.40667,26800000.0
2006-06-23 16:57:00,1.40665,1.40684,1.4065,1.40678,35800000.0
2006-06-23 16:58:00,1.40665,1.40675,1.4066,1.40664,35600000.0
2006-06-23 16:59:00,1.40671,1.40732,1.40656,1.40732,25800000.0
2006-06-23 17:00:00,1.40713,1.40746,1.4065,1.40689,55700001.0
2006-06-23 17:01:00,1.40666,1.407,1.40642,1.40677,44200000.0
2006-06-23 17:02:00,1.40651,1.40663,1.4064,1.4066,17600000.0
2006-06-23 17:03:00,1.40662,1.4067,1.4065,1.40653,54800000.0
2006-06-23 17:04:00,1.40673,1.40674,1.40644,1.40655,41900000.0
2006-06-23 17:05:00,1.40641,1.40674,1.40613,1.40665,30600000.0
2006-06-23 17:06:00,1.40641,1.40695,1.40641,1.40688,41000000.0
2006-06-23 17:07:00,1.40671,1.40678,1.40645,1.40645,48700000.0
2006-06-23 17:08:00,1.40614,1.40644,1.40614,1.40638,31600000.0
2006-06-23 17:09:00,1.40628,1.4065,1.40606,1.40625,60300000.0
2006-06-23 17:10:00,1.4061,1.40631,1.40597,1.40631,41400000.0
2006-06-23 17:11:00,1.40646,1.40679,1.40634,1.40664,30800000.0
2006-06-23 17:12:00,1.40677,1.40728,1.40674,1.40728,34600000.0
2006-06-23 17:13:00,1.4071,1.40725,1.40693,1.40721,22300000.0
2006-06-23 17:14:00,1.40666,1.40735,1.40666,1.40677,53600000.0
2006-06-23 17:15:00,1.40701,1.40701,1.40661,1.40661,27000000.0
2006-06-23 17:16:00,1.40675,1.40718,1.40675,1.40698,50300000.0
2006-06-23 17:17:00,1.40709,1.40729,1.40665,1.40704,41000000.0
2006-06-23 17:18:00,1.40726,1.40726,1.40665,1.40708,40000000.0
2006-06-23 17:19:00,1.40704,1.40725,1.40696,1.40725,19600000.0
2006-06-23 17:20:00,1.40726,1.40726,1.40691,1.40703,45400000.0
2006-06-23 17:21:00,1.40735,1.40735,1.40686,1.40722,46800000.0
2006-06-23 17:22:00,1.40698,1.40729,1.40689,1.40705,39600000.0
2006-06-23 17:23:00,1.40677,1.40715,1.40677,1.40706,42900000.0
2006-06-23 17:24:00,1.407,1.40717,1.40694,1.40712,32700000.0
2006-06-23 17:25:00,1.40709,1.40741,1.40709,1.40722,40600000.0
2006-06-23 17:26:00,1.40713,1.40731,1.40693,1.40693,54500000.0
2006-06-23 17:27:00,1.40696,1.40698,1.40674,1.40674,39800001.0
2006-06-23 17:28:00,1.40692,1.40692,1.40666,1.4067,40000000.0
2006-06-23 17:29:00,1.40687,1.40704,1.40658,1.40686,44200000.0
2006-06-23 17:30:00,1.40683,1.40692,1.40653,1.40687,43800000.0
2006-06-23 17:31:00,1.4068,1.40706,1.40669,1.40681,29200000.0
2006-06-23 17:32:00,1.40666,1.4071,1.40666,1.40687,32000000.0
2006-06-23 17:33:00,1.40692,1.40735,1.40692,1.40735,54700000.0
2006-06-23 17:34:00,1.40732,1.40732,1.40699,1.40727,62100001.0
2006-06-23 17:35:00,1.40719,1.40722,1.407,1.40717,27000000.0
2006-06-23 17:36:00,1.40709,1.40722,1.40695,1.40703,55000000.0
2006-06-23 17:37:00,1.40715,1.40724,1.40663,1.4072,34600000.0
2006-06-23 17:38:00,1.4071,1.40739,1.40702,1.40707,58100000.0
2006-06-23 17:39:00,1.40749,1.40767,1.40749,1.40767,17200000.0
2006-06-23 17:40:00,1.40753,1.40775,1.40751,1.40775,44600000.0
2006-06-23 17:41:00,1.40772,1.4079,1.4076,1.40761,45800000.0
2006-06-23 17:42:00,1.40766,1.40796,1.40738,1.40781,48200000.0
2006-06-23 17:43:00,1.40788,1.40791,1.40748,1.40776,38500000.0
2006-06-23 17:44:00,1.40772,1.40772,1.40754,1.40754,44400000.0
2006-06-23 17:45:00,1.40779,1.40784,1.40725,1.40728,35300000.0
2006-06-23 17:46:00,1.40739,1.40744,1.40711,1.40718,50400000.0
2006-06-23 17:47:00,1.407,1.4072,1.4067,1.4067,30000000.0
2006-06-23 17:48:00,1.40676,1.40701,1.40658,1.40701,58000000.0
2006-06-23 17:49:00,1.40688,1.40689,1.4065,1.40676,33400000.0
2006-06-23 17:50:00,1.40653,1.40653,1.4063,1.40648,27000000.0
2006-06-23 17:51:00,1.40638,1.40662,1.40631,1.40641,20400000.0
2006-06-23 17:52:00,1.40664,1.40682,1.4065,1.40682,20400000.0
2006-06-23 17:53:00,1.40699,1.40713,1.40686,1.40686,20200000.0
2006-06-23 17:54:00,1.4068,1.40702,1.40633,1.40684,39400000.0
2006-06-23 17:55:00,1.40692,1.4072,1.40652,1.40718,44200000.0
2006-06-23 17:56:00,1.40706,1.40737,1.40706,1.40724,35000000.0
2006-06-23 17:57:00,1.40726,1.4075,1.40708,1.4075,34000000.0
2006-06-23 17:58:00,1.40769,1.40779,1.40736,1.40748,56900000.0
2006-06-23 17:59:00,1.40713,1.40739,1.40704,1.40705,55600001.0
2006-06-23 18:00:00,1.40719,1.40719,1.40657,1.40661,36200000.0
2006-06-23 18:01:00,1.40661,1.40661,1.40622,1.40633,45000000.0
2006-06-23 18:02:00,1.40655,1.40666,1.40654,1.40655,39000000.0
2006-06-23 18:03:00,1.40632,1.4069,1.40628,1.40653,28800000.0
2006-06-23 18:04:00,1.4068,1.40703,1.4067,1.40688,48400000.0
2006-06-23 18:05:00,1.40698,1.40698,1.40679,1.40679,37400000.0
2006-06-23 18:06:00,1.40681,1.40704,1.40658,1.40671,56000001.0
2006-06-23 18:07:00,1.40695,1.40695,1.40664,1.40667,30200000.0
2006-06-23 18:08:00,1.40653,1.40691,1.40653,1.40687,53400000.0
2006-06-23 18:09:00,1.40686,1.40686,1.40654,1.40654,40100000.0
2006-06-23 18:10:00,1.40653,1.40653,1.40554,1.40564,23400000.0
2006-06-23 18:11:00,1.40589,1.40656,1.40589,1.40619,49200000.0
2006-06-23 18:12:00,1.40624,1.40627,1.40608,1.40608,29600000.0
2006-06-23 18:13:00,1.40614,1.4062,1.40569,1.40584,45600000.0
2006-06-23 18:14:00,1.4054,1.40613,1.4054,1.40604,32000000.0
2006-06-23 18:15:00,1.40602,1.40619,1.40602,1.40608,32800000.0
2006-06-23 18:16:00,1.40629,1.40653,1.40629,1.40637,35400000.0
2006-06-23 18:17:00,1.40631,1.40643,1.40621,1.40621,30000000.0
2006-06-23 18:18:00,1.40642,1.40685,1.40642,1.40673,32400000.0
2006-06-23 18:19:00,1.4067,1.4067,1.40647,1.40647,39900000.0
2006-06-23 18:20:00,1.4066,1.40663,1.40628,1.40636,26800000.0
2006-06-23 18:21:00,1.40647,1.40652,1.40622,1.40633,47900000.0
2006-06-23 18:22:00,1.40636,1.4065,1.40627,1.40629,39800000.0
2006-06-23 18:23:00,1.40625,1.40643,1.40625,1.40637,29100000.0
2006-06-23 18:24:00,1.4065,1.40658,1.40639,1.40642,57600001.0
2006-06-23 18:25:00,1.4065,1.40662,1.40636,1.40651,20400000.0
2006-06-23 18:26:00,1.40656,1.40665,1.40656,1.40658,30600000.0
2006-06-23 18:27:00,1.40659,1.40694,1.40636,1.40694,46800000.0
2006-06-23 18:28:00,1.40666,1.40691,1.40659,1.40661,45700000.0
2006-06-23 18:29:00,1.40659,1.40678,1.40653,1.40671,35000000.0
2006-06-23 18:30:00,1.4068,1.40689,1.40669,1.40683,32600000.0
2006-06-23 18:31:00,1.40671,1.40671,1.40648,1.40662,29200000.0
2006-06-23 18:32:00,1.40662,1.40664,1.40641,1.40664,28400000.0
2006-06-23 18:33:00,1.40682,1.40682,1.40654,1.40656,62500000.0
2006-06-23 18:34:00,1.40659,1.4068,1.40655,1.40666,29200000.0
2006-06-23 18:35:00,1.40665,1.40672,1.40645,1.40672,29600000.0
2006-06-23 18:36:00,1.40651,1.40665,1.40647,1.40653,42400000.0
2006-06-23 18:37:00,1.40664,1.40668,1.40649,1.40661,26800000.0
2006-06-23 18:38:00,1.40646,1.40675,1.40636,1.40665,42400000.0
2006-06-23 18:39:00,1.40643,1.40671,1.40633,1.40639,23000000.0
2006-06-23 18:40:00,1.40635,1.40641,1.40618,1.40626,37000001.0
2006-06-23 18:41:00,1.40618,1.40645,1.40618,1.40645,38400001.0
2006-06-23 18:42:00,1.40624,1.40635,1.40606,1.40616,44400000.0
2006-06-23 18:43:00,1.40616,1.40653,1.40616,1.40628,42000001.0
2006-06-23 18:44:00,1.40614,1.40622,1.40598,1.40598,41500000.0
2006-06-23 18:45:00,1.4062,1.40625,1.40565,1.40565,24600000.0
2006-06-23 18:46:00,1.40607,1.40623,1.40566,1.40599,35400000.0
2006-06-23 18:47:00,1.40648,1.40648,1.406,1.40602,21600000.0
2006-06-23 18:48:00,1.40598,1.40619,1.40577,1.40619,41400000.0
2006-06-23 18:49:00,1.40627,1.40631,1.40603,1.40617,20000000.0
2006-06-23 18:50:00,1.40622,1.4064,1.40611,1.40632,31400000.0
2006-06-23 18:51:00,1.40643,1.40649,1.40623,1.40645,44800000.0
2006-06-23 18:52:00,1.40635,1.4067,1.4063,1.4063,65800001.0
2006-06-23 18:53:00,1.40655,1.40664,1.40638,1.40638,34400000.0
2006-06-23 18:54:00,1.40646,1.40646,1.40589,1.40632,31400000.0
2006-06-23 18:55:00,1.40609,1.40637,1.40609,1.4063,31400000.0
2006-06-23 18:56:00,1.40592,1.40625,1.40572,1.40572,39400000.0
2006-06-23 18:57:00,1.40609,1.40616,1.40606,1.40612,37800000.0
2006-06-23 18:58:00,1.40623,1.40629,1.40613,1.40618,20400000.0
2006-06-23 18:59:00,1.40634,1.40658,1.40627,1.40645,40200000.0
2006-06-23 19:00:00,1.40659,1.40687,1.40651,1.40667,47000000.0
2006-06-23 19:01:00,1.40659,1.40659,1.40615,1.40628,50800000.0
2006-06-23 19:02:00,1.40627,1.4064,1.4062,1.4064,41600000.0
2006-06-23 19:03:00,1.40631,1.4066,1.40617,1.40645,50400000.0
2006-06-23 19:04:00,1.40653,1.40686,1.40646,1.40666,45400000.0
2006-06-23 19:05:00,1.40674,1.407,1.40674,1.40689,36000000.0
2006-06-23 19:06:00,1.40703,1.40715,1.40694,1.40715,20800000.0
2006-06-23 19:07:00,1.40713,1.40736,1.40696,1.40736,33000000.0
2006-06-23 19:08:00,1.40713,1.40737,1.40713,1.40723,44600000.0
2006-06-23 19:09:00,1.40735,1.40735,1.40718,1.40725,30600000.0
2006-06-23 19:10:00,1.40738,1.40743,1.40698,1.40698,58500000.0
2006-06-23 19:11:00,1.40746,1.40754,1.40735,1.40746,45400000.0
2006-06-23 19:12:00,1.40725,1.4076,1.40725,1.40744,43600000.0
2006-06-23 19:13:00,1.4073,1.40741,1.40722,1.40738,57200000.0
2006-06-23 19:14:00,1.40723,1.40762,1.40712,1.40762,33000000.0
2006-06-23 19:15:00,1.40748,1.40748,1.4071,1.40735,18600000.0
2006-06-23 19:16:00,1.40705,1.40733,1.40705,1.40706,32200000.0
2006-06-23 19:17:00,1.40693,1.40715,1.40685,1.40687,55300000.0
2006-06-23 19:18:00,1.40703,1.40711,1.40691,1.40701,23400000.0
2006-06-23 19:19:00,1.40705,1.40705,1.40657,1.40696,43000001.0
2006-06-23 19:20:00,1.40697,1.40719,1.40684,1.40697,31600000.0
2006-06-23 19:21:00,1.40674,1.40707,1.40673,1.40707,47700001.0
2006-06-23 19:22:00,1.40717,1.40721,1.40699,1.40709,37800000.0
2006-06-23 19:23:00,1.40701,1.4074,1.40686,1.40738,37700000.0
2006-06-23 19:24:00,1.40729,1.40729,1.40704,1.40714,32400000.0
2006-06-23 19:25:00,1.40723,1.40723,1.407,1.4072,23700000.0
2006-06-23 19:26:00,1.40712,1.40748,1.40702,1.40728,31600000.0
2006-06-23 19:27:00,1.40722,1.40743,1.40694,1.40743,44000000.0
2006-06-23 19:28:00,1.40738,1.40758,1.40728,1.40745,44600000.0
2006-06-23 19:29:00,1.40736,1.4076,1.40717,1.40751,30400000.0
2006-06-23 19:30:00,1.40759,1.40759,1.40727,1.40727,53800001.0
2006-06-23 19:31:00,1.40727,1.40746,1.40713,1.40737,53500000.0
2006-06-23 19:32:00,1.40739,1.40756,1.40731,1.40742,47800001.0
2006-06-23 19:33:00,1.40728,1.40729,1.40699,1.40725,43600000.0
2006-06-23 19:34:00,1.40726,1.40732,1.40695,1.40695,40900000.0
2006-06-23 19:35:00,1.40686,1.40696,1.40653,1.40678,40000000.0
2006-06-23 19:36:00,1.40667,1.40686,1.40653,1.40675,35000000.0
2006-06-23 19:37:00,1.40703,1.40703,1.40665,1.40665,36200000.0
2006-06-23 19:38:00,1.40672,1.40709,1.40666,1.40666,29000000.0
2006-06-23 19:39:00,1.40665,1.40678,1.40649,1.40661,29400000.0
2006-06-23 19:40:00,1.4065,1.40655,1.40631,1.4064,49000000.0
2006-06-23 19:41:00,1.40639,1.40653,1.40627,1.40646,39800000.0
2006-06-23 19:42:00,1.40641,1.40661,1.4063,1.40661,34500000.0
2006-06-23 19:43:00,1.40644,1.40644,1.406,1.40633,29000000.0
2006-06-23 19:44:00,1.4062,1.40633,1.40619,1.40633,48200000.0
2006-06-23 19:45:00,1.40623,1.40634,1.4062,1.40629,56400000.0
2006-06-23 19:46:00,1.40621,1.40625,1.40519,1.40519,30800000.0
2006-06-23 19:47:00,1.40566,1.40597,1.40562,1.40572,56000001.0
2006-06-23 19:48:00,1.40567,1.40567,1.40553,1.40557,37200000.0
2006-06-23 19:49:00,1.40576,1.40591,1.40576,1.40584,31600000.0
2006-06-23 19:50:00,1.40608,1.40608,1.40575,1.40592,34800000.0
2006-06-23 19:51:00,1.40573,1.40591,1.40555,1.40562,37200000.0
2006-06-23 19:52:00,1.40564,1.4059,1.40558,1.40577,43700000.0
2006-06-23 19:53:00,1.40596,1.40604,1.40569,1.40591,32000000.0
2006-06-23 19:54:00,1.4058,1.40584,1.40577,1.40577,26700000.0
2006-06-23 19:55:00,1.40585,1.40604,1.40585,1.40601,15400000.0
2006-06-23 19:56:00,1.40605,1.40618,1.4059,1.40607,30400000.0
2006-06-23 19:57:00,1.40607,1.40617,1.40597,1.40612,34000000.0
2006-06-23 19:58:00,1.40601,1.40616,1.40601,1.40601,28200000.0
2006-06-23 19:59:00,1.40614,1.40628,1.40606,1.40609,35000000.0
2006-06-23 20:00:00,1.4061,1.4063,1.40584,1.40584,42100000.0
2006-06-23 20:01:00,1.40638,1.40651,1.40625,1.40625,63800000.0
2006-06-23 20:02:00,1.40635,1.40636,1.40615,1.40624,26400000.0
2006-06-23 20:03:00,1.40639,1.40639,1.4061,1.40619,55500000.0
2006-06-23 20:04:00,1.40615,1.40615,1.40577,1.40599,32000000.0
2006-06-23 20:05:00,1.40611,1.4063,1.40596,1.40601,42100000.0
2006-06-23 20:06:00,1.4061,1.40621,1.40596,1.40602,33600000.0
2006-06-23 20:07:00,1.40589,1.40606,1.40563,1.40601,23800000.0
2006-06-23 20:08:00,1.40602,1.40602,1.40548,1.40579,31100000.0
2006-06-23 20:09:00,1.4059,1.40601,1.40587,1.40595,28000000.0
2006-06-23 20:10:00,1.40554,1.40594,1.40554,1.40593,30400000.0
2006-06-23 20:11:00,1.40587,1.40587,1.40544,1.4055,23400000.0
2006-06-23 20:12:00,1.40572,1.40572,1.40519,1.40563,47600000.0
2006-06-23 20:13:00,1.40565,1.40565,1.40545,1.4056,41000000.0
2006-06-23 20:14:00,1.40559,1.40583,1.40515,1.40573,32200000.0
2006-06-23 20:15:00,1.40568,1.4058,1.40556,1.40577,39100000.0
2006-06-23 20:16:00,1.40558,1.40559,1.40534,1.40535,49000001.0
2006-06-23 20:17:00,1.40526,1.40557,1.40515,1.40531,40200000.0
2006-06-23 20:18:00,1.40519,1.40542,1.40498,1.40504,24200000.0
2006-06-23 20:19:00,1.40519,1.40519,1.40503,1.40518,49000000.0
2006-06-23 20:20:00,1.40527,1.40542,1.40516,1.40542,42600000.0
2006-06-23 20:21:00,1.40525,1.40545,1.40525,1.40545,32800000.0
2006-06-23 20:22:00,1.40548,1.40552,1.40533,1.40542,44900000.0
2006-06-23 20:23:00,1.40539,1.40546,1.40511,1.40534,49200000.0
2006-06-23 20:24:00,1.40554,1.40557,1.40536,1.40536,30800000.0
2006-06-23 20:25:00,1.4056,1.4056,1.40521,1.40521,55800001.0
2006-06-23 20:26:00,1.40543,1.40551,1.40508,1.40533,41000000.0
2006-06-23 20:27:00,1.4054,1.40557,1.40496,1.40521,58800000.0
2006-06-23 20:28:00,1.40519,1.40562,1.40519,1.40562,29400000.0
2006-06-23 20:29:00,1.40561,1.40573,1.40519,1.40563,33400000.0
2006-06-23 20:30:00,1.40577,1.40595,1.40577,1.40595,41600000.0
2006-06-23 20:31:00,1.40584,1.40594,1.40547,1.40594,52900000.0
2006-06-23 20:32:00,1.40585,1.40598,1.40549,1.40588,38600000.0
2006-06-23 20:33:00,1.40595,1.40604,1.40589,1.40602,42700000.0
2006-06-23 20:34:00,1.40587,1.40603,1.40579,1.40593,44900000.0
2006-06-23 20:35:00,1.40586,1.40609,1.4058,1.40587,93500000.0
2006-06-23 20:36:00,1.40603,1.40648,1.40598,1.40648,45800000.0
2006-06-23 20:37:00,1.40658,1.40658,1.40621,1.40631,29000000.0
2006-06-23 20:38:00,1.40607,1.40607,1.40581,1.40595,30400000.0
2006-06-23 20:39:00,1.4059,1.40623,1.40584,1.4059,62300000.0
2006-06-23 20:40:00,1.40605,1.40632,1.40587,1.40588,51000000.0
2006-06-23 20:41:00,1.40604,1.40615,1.40584,1.40599,59100000.0
2006-06-23 20:42:00,1.40584,1.40622,1.40564,1.40622,57600000.0
2006-06-23 20:43:00,1.40619,1.40629,1.40594,1.40594,51100001.0
2006-06-23 20:44:00,1.40621,1.40633,1.40595,1.4063,32600000.0
2006-06-23 20:45:00,1.40618,1.40645,1.40618,1.40629,35400000.0
2006-06-23 20:46:00,1.40624,1.40624,1.40606,1.40624,46800000.0
2006-06-23 20:47:00,1.40637,1.40648,1.40613,1.40633,29800000.0
2006-06-23 20:48:00,1.40604,1.40638,1.40604,1.40616,47000000.0
2006-06-23 20:49:00,1.40612,1.40619,1.40603,1.40606,18400000.0
2006-06-23 20:50:00,1.40594,1.4061,1.4059,1.4061,32800000.0
2006-06-23 20:51:00,1.40601,1.40637,1.40601,1.40637,28600000.0
2006-06-23 20:52:00,1.4064,1.40645,1.40631,1.40631,27800000.0
2006-06-23 20:53:00,1.40603,1.40624,1.40603,1.40614,50100000.0
2006-06-23 20:54:00,1.40575,1.40607,1.40574,1.40581,54800000.0
2006-06-23 20:55:00,1.40594,1.40647,1.40592,1.40647,24700000.0
2006-06-23 20:56:00,1.40634,1.40634,1.40619,1.40622,25800000.0
2006-06-23 20:57:00,1.40593,1.40593,1.40567,1.40572,43400000.0
2006-06-23 20:58:00,1.40579,1.40598,1.40573,1.40591,62800000.0
2006-06-23 20:59:00,1.40587,1.40613,1.40576,1.40581,70100000.0
2006-06-23 21:00:00,1.40576,1.40598,1.40547,1.40591,42600000.0
2006-06-23 21:01:00,1.40601,1.40623,1.40563,1.40563,35200000.0
2006-06-23 21:02:00,1.4061,1.40627,1.40579,1.40621,48400000.0
2006-06-23 21:03:00,1.40609,1.40609,1.40594,1.40594,31500000.0
2006-06-23 21:04:00,1.40629,1.40647,1.40615,1.40647,45800001.0
2006-06-23 21:05:00,1.40629,1.40705,1.40629,1.40694,30000000.0
2006-06-23 21:06:00,1.40704,1.40704,1.40668,1.40696,33000000.0
2006-06-23 21:07:00,1.40695,1.40695,1.40675,1.40687,25200000.0
2006-06-23 21:08:00,1.4068,1.4069,1.40672,1.4069,38300000.0
2006-06-23 21:09:00,1.40691,1.40706,1.40684,1.40695,20600000.0
2006-06-23 21:10:00,1.4069,1.4069,1.40657,1.40668,38200000.0
2006-06-23 21:11:00,1.40673,1.40707,1.40659,1.40686,25800000.0
2006-06-23 21:12:00,1.40695,1.40711,1.40686,1.40687,40800001.0
2006-06-23 21:13:00,1.40678,1.40693,1.40661,1.40661,50100000.0
2006-06-23 21:14:00,1.40644,1.40648,1.40621,1.40621,41000000.0
2006-06-23 21:15:00,1.40613,1.40633,1.40613,1.40633,29600000.0
2006-06-23 21:16:00,1.40606,1.40643,1.40606,1.40643,33800000.0
2006-06-23 21:17:00,1.40636,1.40658,1.40605,1.40605,50300000.0
2006-06-23 21:18:00,1.40647,1.40647,1.40569,1.40615,34200000.0
2006-06-23 21:19:00,1.40623,1.40623,1.40597,1.40602,27000000.0
2006-06-23 21:20:00,1.40604,1.40621,1.40598,1.40604,42000000.0
2006-06-23 21:21:00,1.40599,1.4062,1.40597,1.40597,31400000.0
2006-06-23 21:22:00,1.40566,1.4062,1.40566,1.40594,46800000.0
2006-06-23 21:23:00,1.40582,1.40594,1.40544,1.40544,48000000.0
2006-06-23 21:24:00,1.40575,1.40611,1.40564,1.40582,62100001.0
2006-06-23 21:25:00,1.4058,1.40601,1.40562,1.40562,78900000.0
2006-06-23 21:26:00,1.40587,1.40596,1.40565,1.40565,25800000.0
2006-06-23 21:27:00,1.40561,1.40573,1.40561,1.40566,31800000.0
2006-06-23 21:28:00,1.40566,1.4058,1.40566,1.40575,35200000.0
2006-06-23 21:29:00,1.40583,1.40586,1.40566,1.40585,32200000.0
2006-06-23 21:30:00,1.40582,1.40582,1.40547,1.40547,25000000.0
2006-06-23 21:31:00,1.40555,1.40564,1.40543,1.40559,40000000.0
2006-06-23 21:32:00,1.40556,1.40556,1.40541,1.40546,32800000.0
2006-06-23 21:33:00,1.40559,1.40573,1.40552,1.40568,31600000.0
2006-06-23 21:34:00,1.40558,1.40562,1.40546,1.40553,35800000.0
2006-06-23 21:35:00,1.40547,1.40557,1.40519,1.40557,35400000.0
2006-06-23 21:36:00,1.40565,1.40565,1.40525,1.40557,38600000.0
2006-06-23 21:37:00,1.40561,1.40568,1.40554,1.40568,22800000.0
2006-06-23 21:38:00,1.40575,1.40575,1.40559,1.40567,24600000.0
2006-06-23 21:39:00,1.40544,1.40593,1.40544,1.40593,29000000.0
2006-06-23 21:40:00,1.40586,1.40606,1.40586,1.40601,40100000.0
2006-06-23 21:41:00,1.40598,1.40614,1.40587,1.40592,48700000.0
2006-06-23 21:42:00,1.40595,1.40604,1.4056,1.4056,37100000.0
2006-06-23 21:43:00,1.40587,1.40599,1.40579,1.40597,37200000.0
2006-06-23 21:44:00,1.40585,1.406,1.40575,1.40582,34500000.0
2006-06-23 21:45:00,1.40588,1.40596,1.40578,1.40578,26000000.0
2006-06-23 21:46:00,1.40587,1.40605,1.40576,1.40583,37600000.0
2006-06-23 21:47:00,1.40576,1.40592,1.40574,1.40577,32800000.0
2006-06-23 21:48:00,1.40575,1.40575,1.40547,1.40555,45800000.0
2006-06-23 21:49:00,1.4056,1.40566,1.40549,1.40557,37500000.0
2006-06-23 21:50:00,1.40564,1.40569,1.40554,1.40556,46400000.0
2006-06-23 21:51:00,1.40549,1.40569,1.40549,1.40569,40400000.0
2006-06-23 21:52:00,1.40563,1.40575,1.40553,1.40568,45000000.0
2006-06-23 21:53:00,1.40559,1.40563,1.40534,1.40534,30200000.0
2006-06-23 21:54:00,1.40538,1.4056,1.40535,1.40559,44400000.0
2006-06-23 21:55:00,1.40557,1.40557,1.40522,1.40532,106300000.0
2006-06-23 21:56:00,1.40526,1.40549,1.40526,1.40535,60700000.0
2006-06-23 21:57:00,1.40529,1.40529,1.40476,1.40497,47200000.0
2006-06-23 21:58:00,1.40489,1.40514,1.40486,1.40486,24600000.0
2006-06-23 21:59:00,1.40503,1.40524,1.40491,1.40502,46200000.0
2006-06-23 22:00:00,1.40505,1.40514,1.405,1.40507,52200000.0
2006-06-23 22:01:00,1.40494,1.40514,1.40489,1.40495,26800000.0
2006-06-23 22:02:00,1.40501,1.40515,1.40492,1.40492,44200000.0
2006-06-23 22:03:00,1.4051,1.40524,1.40487,1.40524,28200000.0
2006-06-23 22:04:00,1.40527,1.4053,1.40505,1.40517,28000000.0
2006-06-23 22:05:00,1.40534,1.40534,1.40511,1.4053,31600000.0
2006-06-23 22:06:00,1.40525,1.40525,1.4047,1.40501,38600000.0
2006-06-23 22:07:00,1.40501,1.40515,1.40491,1.40491,26800000.0
2006-06-23 22:08:00,1.40455,1.40495,1.40455,1.40474,33200000.0
2006-06-23 22:09:00,1.40459,1.40474,1.40435,1.40459,30200000.0
2006-06-23 22:10:00,1.40467,1.40486,1.40461,1.40486,47400000.0
2006-06-23 22:11:00,1.40489,1.40495,1.40472,1.40472,34100000.0
2006-06-23 22:12:00,1.40473,1.40479,1.40458,1.40458,45600000.0
2006-06-23 22:13:00,1.40467,1.40467,1.4041,1.4041,30600000.0
2006-06-23 22:14:00,1.40396,1.40435,1.40396,1.40412,49500000.0
2006-06-23 22:15:00,1.40432,1.40459,1.40429,1.40447,45900000.0
2006-06-23 22:16:00,1.40438,1.40453,1.40425,1.40425,42000000.0
2006-06-23 22:17:00,1.40429,1.40429,1.40396,1.40398,21200000.0
2006-06-23 22:18:00,1.40408,1.40408,1.40393,1.40393,30600000.0
2006-06-23 22:19:00,1.40371,1.40401,1.40371,1.4039,24400000.0
2006-06-23 22:20:00,1.40393,1.40399,1.40373,1.40396,47400000.0
2006-06-23 22:21:00,1.40387,1.40401,1.40356,1.40395,73600002.0
2006-06-23 22:22:00,1.40411,1.40411,1.40386,1.40401,71600000.0
2006-06-23 22:23:00,1.40403,1.40405,1.40385,1.40385,29800000.0
2006-06-23 22:24:00,1.40398,1.40398,1.40373,1.40389,42000000.0
2006-06-23 22:25:00,1.40363,1.40363,1.40328,1.40348,34200000.0
2006-06-23 22:26:00,1.40338,1.40365,1.40338,1.40365,27200000.0
2006-06-23 22:27:00,1.40349,1.40377,1.40325,1.4036,36000000.0
2006-06-23 22:28:00,1.40349,1.40388,1.40349,1.40369,96100000.0
2006-06-23 22:29:00,1.40378,1.40388,1.40366,1.40387,30700000.0
2006-06-23 22:30:00,1.40384,1.40384,1.40362,1.40362,46900000.0
2006-06-23 22:31:00,1.40352,1.40352,1.40262,1.40327,24600000.0
2006-06-23 22:32:00,1.40324,1.40352,1.40324,1.40342,81700000.0
2006-06-23 22:33:00,1.40329,1.40362,1.40329,1.40356,39600000.0
2006-06-23 22:34:00,1.40351,1.40371,1.40336,1.40351,42400000.0
2006-06-23 22:35:00,1.40381,1.40381,1.4035,1.4035,34200000.0
2006-06-23 22:36:00,1.40369,1.40389,1.40322,1.40322,39900000.0
2006-06-23 22:37:00,1.40369,1.40377,1.40357,1.40372,32400000.0
2006-06-23 22:38:00,1.40367,1.40404,1.40367,1.40404,47000000.0
2006-06-23 22:39:00,1.40396,1.40396,1.40361,1.40374,25600000.0
2006-06-23 22:40:00,1.40369,1.40384,1.40341,1.40341,28600000.0
2006-06-23 22:41:00,1.40377,1.40377,1.40346,1.40346,29200000.0
2006-06-23 22:42:00,1.40362,1.40367,1.40341,1.40349,33800000.0
2006-06-23 22:43:00,1.40354,1.40367,1.40345,1.40363,41900000.0
2006-06-23 22:44:00,1.40353,1.40394,1.40353,1.40394,37600000.0
2006-06-23 22:45:00,1.40403,1.40404,1.40389,1.40397,26000000.0
2006-06-23 22:46:00,1.40369,1.40392,1.40369,1.40373,40700000.0
2006-06-23 22:47:00,1.40384,1.40384,1.40347,1.4037,37400000.0
2006-06-23 22:48:00,1.40353,1.40389,1.40353,1.40389,38900000.0
2006-06-23 22:49:00,1.40379,1.40391,1.40353,1.4037,33200000.0
2006-06-23 22:50:00,1.40367,1.40374,1.40344,1.40365,33300000.0
2006-06-23 22:51:00,1.4036,1.4036,1.40344,1.40357,18800000.0
2006-06-23 22:52:00,1.40349,1.40351,1.40322,1.40324,25800000.0
2006-06-23 22:53:00,1.40353,1.40383,1.40339,1.40379,37600000.0
2006-06-23 22:54:00,1.40374,1.40392,1.40361,1.40388,23400000.0
2006-06-23 22:55:00,1.40398,1.40398,1.40367,1.40367,39400000.0
2006-06-23 22:56:00,1.4039,1.40423,1.40388,1.40423,45000000.0
2006-06-23 22:57:00,1.40419,1.40429,1.40387,1.40387,44600000.0
2006-06-23 22:58:00,1.40395,1.40403,1.40373,1.40373,28200000.0
2006-06-23 22:59:00,1.40354,1.40358,1.40335,1.40346,61600000.0
2006-06-25 23:00:00,1.40339,1.40349,1.40321,1.40321,32800001.0
2006-06-25 23:01:00,1.40331,1.40344,1.40311,1.40344,36600000.0
2006-06-25 23:02:00,1.40329,1.40339,1.40329,1.40334,40500000.0
2006-06-25 23:03:00,1.40349,1.40349,1.40324,1.40324,34800000.0
2006-06-25 23:04:00,1.40329,1.40344,1.40319,1.40344,25600000.0
2006-06-25 23:05:00,1.40337,1.40349,1.40334,1.40349,39900000.0
2006-06-25 23:06:00,1.40324,1.40347,1.40304,1.40341,32600000.0
2006-06-25 23:07:00,1.40324,1.40349,1.40324,1.40339,34000000.0
2006-06-25 23:08:00,1.40339,1.40347,1.40321,1.40329,36600000.0
2006-06-25 23:09:00,1.40334,1.40357,1.40329,1.40334,35000000.0
2006-06-25 23:10:00,1.40326,1.40354,1.40316,1.40339,55900001.0
2006-06-25 23:11:00,1.40344,1.40344,1.40329,1.40337,29200000.0
2006-06-25 23:12:00,1.40346,1.40349,1.40331,1.40344,45000000.0
2006-06-25 23:13:00,1.40276,1.40344,1.40276,1.40329,27000000.0
2006-06-25 23:14:00,1.40344,1.40347,1.40329,1.40339,35600000.0
2006-06-25 23:15:00,1.40339,1.40349,1.40281,1.40336,41800000.0
2006-06-25 23:16:00,1.40341,1.40344,1.40324,1.40334,33500000.0
2006-06-25 23:17:00,1.40341,1.40344,1.40329,1.40332,59000000.0
2006-06-25 23:18:00,1.40346,1.40349,1.40309,1.40331,64600000.0
2006-06-25 23:19:00,1.40329,1.40349,1.40324,1.40336,50800000.0
2006-06-25 23:20:00,1.40347,1.40347,1.40299,1.40332,46500001.0
2006-06-25 23:21:00,1.40339,1.40354,1.40329,1.40329,40700000.0
2006-06-25 23:22:00,1.40329,1.40344,1.40307,1.40341,29000000.0
2006-06-25 23:23:00,1.40329,1.40344,1.40329,1.40344,45400001.0
2006-06-25 23:24:00,1.40329,1.40349,1.40321,1.40321,47200000.0
2006-06-25 23:25:00,1.40334,1.40349,1.40326,1.40326,27800000.0
2006-06-25 23:26:00,1.40339,1.40351,1.40322,1.40351,42400000.0
2006-06-25 23:27:00,1.40334,1.40347,1.40334,1.40334,22600000.0
2006-06-25 23:28:00,1.40329,1.40339,1.40306,1.40306,63800000.0
2006-06-25 23:29:00,1.40329,1.40354,1.40312,1.40334,64200001.0
2006-06-25 23:30:00,1.40324,1.40347,1.40324,1.40336,47300001.0
2006-06-25 23:31:00,1.40344,1.40349,1.40309,1.40349,37400001.0
2006-06-25 23:32:00,1.40324,1.40349,1.40324,1.40339,35800000.0
2006-06-25 23:33:00,1.40324,1.40339,1.40324,1.40336,35800000.0
2006-06-25 23:34:00,1.40339,1.40347,1.40319,1.40324,39600000.0
2006-06-25 23:35:00,1.40334,1.40334,1.40262,1.40262,32300000.0
2006-06-25 23:36:00,1.40261,1.40262,1.40246,1.40246,44500001.0
2006-06-25 23:37:00,1.4026,1.40262,1.40252,1.4026,33900000.0
2006-06-25 23:38:00,1.4026,1.40268,1.40252,1.40267,46200000.0
2006-06-25 23:39:00,1.4025,1.40258,1.40245,1.40246,30400000.0
2006-06-25 23:40:00,1.40279,1.4028,1.40247,1.40247,41200000.0
2006-06-25 23:41:00,1.40258,1.40259,1.40193,1.40193,35700000.0
2006-06-25 23:42:00,1.40242,1.40245,1.40223,1.40236,32600000.0
2006-06-25 23:43:00,1.40243,1.40248,1.40196,1.40238,31600000.0
2006-06-25 23:44:00,1.40248,1.40248,1.40223,1.40236,47200000.0
2006-06-25 23:45:00,1.40221,1.40244,1.40207,1.40236,39200000.0
2006-06-25 23:46:00,1.40256,1.40256,1.40233,1.40243,41900000.0
2006-06-25 23:47:00,1.40242,1.40242,1.39902,1.39902,53900000.0
2006-06-25 23:48:00,1.39862,1.39862,1.39837,1.39857,33000000.0
2006-06-25 23:49:00,1.39866,1.39867,1.39828,1.39861,26800000.0
2006-06-25 23:50:00,1.39869,1.39883,1.39849,1.39875,51400002.0
2006-06-25 23:51:00,1.39892,1.39897,1.39867,1.39882,48800000.0
2006-06-25 23:52:00,1.39895,1.39949,1.39888,1.39949,47900001.0
2006-06-25 23:53:00,1.3998,1.3998,1.3995,1.3997,21800000.0
2006-06-25 23:54:00,1.39986,1.4002,1.39931,1.39931,23200000.0
2006-06-25 23:55:00,1.39962,1.39982,1.39962,1.39982,38600000.0
2006-06-25 23:56:00,1.39992,1.39997,1.3997,1.39982,31400000.0
2006-06-25 23:57:00,1.39985,1.39993,1.3998,1.39993,22500000.0
2006-06-25 23:58:00,1.39985,1.40003,1.39958,1.39998,47800000.0
2006-06-25 23:59:00,1.40001,1.40011,1.39981,1.39986,38600000.0
2006-06-26 00:00:00,1.39999,1.40006,1.39977,1.39993,36600000.0
2006-06-26 00:01:00,1.40002,1.40027,1.39986,1.40027,50700000.0
2006-06-26 00:02:00,1.40039,1.40109,1.39997,1.39997,44300000.0
2006-06-26 00:03:00,1.39985,1.40039,1.39985,1.4003,32600000.0
2006-06-26 00:04:00,1.40027,1.4009,1.40027,1.4009,32900000.0
2006-06-26 00:05:00,1.40098,1.40098,1.40047,1.40047,37400000.0
2006-06-26 00:06:00,1.40059,1.40077,1.40059,1.40077,31400000.0
2006-06-26 00:07:00,1.40066,1.40113,1.40066,1.40113,23000000.0
2006-06-26 00:08:00,1.40128,1.40142,1.40112,1.40133,47800000.0
2006-06-26 00:09:00,1.40124,1.40166,1.40124,1.40164,51200000.0
2006-06-26 00:10:00,1.40166,1.40166,1.4012,1.4012,36600000.0
2006-06-26 00:11:00,1.40117,1.40133,1.40082,1.40082,20400000.0
2006-06-26 00:12:00,1.40132,1.4014,1.40126,1.40129,28200000.0
2006-06-26 00:13:00,1.40158,1.40161,1.40116,1.40161,30200000.0
2006-06-26 00:14:00,1.40156,1.4017,1.40143,1.40168,32600000.0
2006-06-26 00:15:00,1.4015,1.40168,1.40149,1.40149,30300000.0
2006-06-26 00:16:00,1.4017,1.40182,1.40164,1.40166,37400000.0
2006-06-26 00:17:00,1.40167,1.40187,1.40167,1.40187,40600000.0
2006-06-26 00:18:00,1.40209,1.40227,1.40202,1.40211,32400000.0
2006-06-26 00:19:00,1.40217,1.40232,1.40211,1.40232,32600000.0
2006-06-26 00:20:00,1.40237,1.40237,1.402,1.402,36000000.0
2006-06-26 00:21:00,1.4022,1.40221,1.40204,1.40212,28600000.0
2006-06-26 00:22:00,1.40207,1.40227,1.40205,1.40214,35400000.0
2006-06-26 00:23:00,1.40191,1.40215,1.40157,1.40199,47200000.0
2006-06-26 00:24:00,1.40211,1.40218,1.40196,1.40213,89900000.0
2006-06-26 00:25:00,1.40212,1.40229,1.40202,1.40217,35800000.0
2006-06-26 00:26:00,1.40182,1.40187,1.40167,1.40182,32600000.0
2006-06-26 00:27:00,1.4019,1.40196,1.40182,1.40182,39800000.0
2006-06-26 00:28:00,1.40189,1.40203,1.40175,1.40201,45700000.0
2006-06-26 00:29:00,1.40205,1.40257,1.40205,1.4024,32000000.0
2006-06-26 00:30:00,1.40223,1.40262,1.40223,1.40252,40000000.0
2006-06-26 00:31:00,1.40261,1.40261,1.40251,1.40251,18400000.0
2006-06-26 00:32:00,1.40245,1.40268,1.4024,1.40245,30200000.0
2006-06-26 00:33:00,1.4027,1.4027,1.4024,1.4026,23400000.0
2006-06-26 00:34:00,1.4025,1.40265,1.40237,1.40237,35100000.0
2006-06-26 00:35:00,1.4027,1.4027,1.4025,1.40265,36100000.0
2006-06-26 00:36:00,1.4027,1.4027,1.40249,1.4025,30400000.0
2006-06-26 00:37:00,1.40255,1.40255,1.4024,1.4024,23400000.0
2006-06-26 00:38:00,1.40257,1.40267,1.40247,1.40252,28900000.0
2006-06-26 00:39:00,1.40264,1.40278,1.40247,1.4026,62000000.0
2006-06-26 00:40:00,1.40263,1.40273,1.40253,1.40273,45300001.0
2006-06-26 00:41:00,1.40268,1.40268,1.40226,1.40245,33000000.0
2006-06-26 00:42:00,1.4025,1.40274,1.4025,1.40263,37400000.0
2006-06-26 00:43:00,1.40239,1.40295,1.40219,1.40295,32700000.0
2006-06-26 00:44:00,1.40302,1.40302,1.40286,1.40297,32500000.0
2006-06-26 00:45:00,1.40297,1.40297,1.40273,1.40279,46600000.0
2006-06-26 00:46:00,1.40293,1.40302,1.40284,1.40296,30400000.0
2006-06-26 00:47:00,1.40288,1.40304,1.40284,1.40294,46900000.0
2006-06-26 00:48:00,1.4027,1.40305,1.4027,1.40289,42800000.0
2006-06-26 00:49:00,1.403,1.40303,1.40272,1.40295,39000000.0
2006-06-26 00:50:00,1.403,1.40315,1.40289,1.40297,27000000.0
2006-06-26 00:51:00,1.40286,1.40295,1.40265,1.40277,45500000.0
2006-06-26 00:52:00,1.4025,1.40269,1.40245,1.40263,24100000.0
2006-06-26 00:53:00,1.40234,1.40261,1.40234,1.4026,73900001.0
2006-06-26 00:54:00,1.40226,1.40268,1.40226,1.40255,36500000.0
2006-06-26 00:55:00,1.40248,1.40248,1.40211,1.40248,36600000.0
2006-06-26 00:56:00,1.4027,1.40275,1.40247,1.40273,45900000.0
2006-06-26 00:57:00,1.40292,1.40312,1.40278,1.40288,30400000.0
2006-06-26 00:58:00,1.40294,1.40302,1.40272,1.40281,30600000.0
2006-06-26 00:59:00,1.40286,1.40296,1.40281,1.40293,37600000.0
2006-06-26 01:00:00,1.40282,1.40282,1.40258,1.40258,42600000.0
2006-06-26 01:01:00,1.40251,1.40286,1.40251,1.40268,43200000.0
2006-06-26 01:02:00,1.40286,1.40286,1.40239,1.40239,45000000.0
2006-06-26 01:03:00,1.4028,1.40293,1.40262,1.40275,26400000.0
2006-06-26 01:04:00,1.40274,1.40282,1.40264,1.40264,42800000.0
2006-06-26 01:05:00,1.40266,1.40274,1.40254,1.40261,31400000.0
2006-06-26 01:06:00,1.40272,1.40272,1.40247,1.40269,56300000.0
2006-06-26 01:07:00,1.40269,1.40274,1.40247,1.40259,35400000.0
2006-06-26 01:08:00,1.4028,1.4028,1.4023,1.4023,30800000.0
2006-06-26 01:09:00,1.40276,1.40283,1.40264,1.40277,35200000.0
2006-06-26 01:10:00,1.40271,1.40285,1.40244,1.4027,24400000.0
2006-06-26 01:11:00,1.40267,1.40283,1.40267,1.40282,20400000.0
2006-06-26 01:12:00,1.40263,1.40281,1.40238,1.40266,32200001.0
2006-06-26 01:13:00,1.40294,1.40294,1.40266,1.40293,38600000.0
2006-06-26 01:14:00,1.40272,1.40287,1.40254,1.40272,29000000.0
2006-06-26 01:15:00,1.40277,1.40282,1.40249,1.40277,30800000.0
2006-06-26 01:16:00,1.40277,1.40323,1.40273,1.40314,46000000.0
2006-06-26 01:17:00,1.40333,1.4034,1.4032,1.40334,38400000.0
2006-06-26 01:18:00,1.40323,1.4035,1.40308,1.4034,25600000.0
2006-06-26 01:19:00,1.40334,1.40349,1.40326,1.40332,39600000.0
2006-06-26 01:20:00,1.40335,1.40347,1.40292,1.40347,55500000.0
2006-06-26 01:21:00,1.40317,1.40366,1.40315,1.40353,32600000.0
2006-06-26 01:22:00,1.40372,1.40385,1.40342,1.40356,29200000.0
2006-06-26 01:23:00,1.40349,1.40359,1.40328,1.40328,57500000.0
2006-06-26 01:24:00,1.40359,1.40364,1.40343,1.40354,18400000.0
2006-06-26 01:25:00,1.40344,1.40357,1.40317,1.40344,62100000.0
2006-06-26 01:26:00,1.40341,1.40365,1.40337,1.40353,18400000.0
2006-06-26 01:27:00,1.40351,1.40355,1.40333,1.40355,27800000.0
2006-06-26 01:28:00,1.40342,1.40357,1.40317,1.4035,69400001.0
2006-06-26 01:29:00,1.40354,1.40354,1.40338,1.40348,35800000.0
2006-06-26 01:30:00,1.40365,1.40369,1.40325,1.40359,43000000.0
2006-06-26 01:31:00,1.40337,1.40356,1.40328,1.40356,39400000.0
2006-06-26 01:32:00,1.4036,1.40379,1.40352,1.40359,24000000.0
2006-06-26 01:33:00,1.40359,1.40378,1.40349,1.40378,28800000.0
2006-06-26 01:34:00,1.40375,1.40375,1.40323,1.40338,27000000.0
2006-06-26 01:35:00,1.40322,1.4033,1.40286,1.40286,40400000.0
2006-06-26 01:36:00,1.40306,1.40354,1.40306,1.40319,33000000.0
2006-06-26 01:37:00,1.40318,1.40341,1.40295,1.40321,30600000.0
2006-06-26 01:38:00,1.40315,1.4033,1.40303,1.40324,37600000.0
2006-06-26 01:39:00,1.40304,1.40316,1.40271,1.40307,56300000.0
2006-06-26 01:40:00,1.40303,1.40323,1.40303,1.40306,40200000.0
2006-06-26 01:41:00,1.40294,1.40321,1.40289,1.40291,42000000.0
2006-06-26 01:42:00,1.40295,1.403,1.40272,1.40289,38300000.0
2006-06-26 01:43:00,1.40288,1.40296,1.40241,1.40283,30400000.0
2006-06-26 01:44:00,1.40289,1.40308,1.4027,1.40308,29600000.0
2006-06-26 01:45:00,1.40294,1.40303,1.40282,1.4029,37800000.0
2006-06-26 01:46:00,1.40285,1.40302,1.40272,1.40284,39000000.0
2006-06-26 01:47:00,1.40292,1.40314,1.40288,1.40288,32500000.0
2006-06-26 01:48:00,1.40303,1.40313,1.40268,1.40268,57100000.0
2006-06-26 01:49:00,1.40303,1.40316,1.40253,1.40298,35000000.0
2006-06-26 01:50:00,1.40295,1.40316,1.40259,1.40316,52500001.0
2006-06-26 01:51:00,1.40312,1.40316,1.40303,1.40303,36800000.0
2006-06-26 01:52:00,1.40326,1.40341,1.40312,1.40312,44800000.0
2006-06-26 01:53:00,1.40323,1.40325,1.40313,1.40315,71500001.0
2006-06-26 01:54:00,1.40318,1.40338,1.40318,1.40337,30600000.0
2006-06-26 01:55:00,1.4033,1.40351,1.40323,1.40323,28000000.0
2006-06-26 01:56:00,1.40344,1.40397,1.40344,1.40382,40700000.0
2006-06-26 01:57:00,1.40394,1.40416,1.40389,1.40397,31600000.0
2006-06-26 01:58:00,1.40389,1.40399,1.40359,1.40366,25600000.0
2006-06-26 01:59:00,1.40392,1.40394,1.40375,1.4038,32000000.0
2006-06-26 02:00:00,1.40351,1.40391,1.40351,1.40366,23200000.0
2006-06-26 02:01:00,1.40352,1.40352,1.40338,1.40339,53000000.0
2006-06-26 02:02:00,1.40333,1.40378,1.40333,1.40366,91000000.0
2006-06-26 02:03:00,1.40378,1.40391,1.40373,1.40383,80800000.0
2006-06-26 02:04:00,1.40368,1.40387,1.40368,1.40376,64300000.0
2006-06-26 02:05:00,1.40374,1.40374,1.40361,1.40363,69800000.0
2006-06-26 02:06:00,1.40376,1.40381,1.40344,1.40378,105800001.0
2006-06-26 02:07:00,1.40372,1.40372,1.40327,1.40358,192200000.0
2006-06-26 02:08:00,1.40345,1.40345,1.40318,1.40336,56000000.0
2006-06-26 02:09:00,1.4036,1.40376,1.40336,1.40363,177000000.0
2006-06-26 02:10:00,1.40335,1.4038,1.40335,1.40347,107600000.0
2006-06-26 02:11:00,1.40351,1.40377,1.40351,1.40359,40200000.0
2006-06-26 02:12:00,1.40357,1.40362,1.40355,1.40362,59800000.0
2006-06-26 02:13:00,1.40356,1.40362,1.40342,1.40342,51600001.0
2006-06-26 02:14:00,1.40324,1.4033,1.40295,1.4033,161100000.0
2006-06-26 02:15:00,1.40321,1.40328,1.40303,1.40316,197100000.0
2006-06-26 02:16:00,1.40341,1.40354,1.40328,1.40344,39200000.0
2006-06-26 02:17:00,1.40304,1.40345,1.40284,1.40289,201700000.0
2006-06-26 02:18:00,1.40303,1.40318,1.4025,1.40286,27000000.0
2006-06-26 02:19:00,1.40313,1.4032,1.40281,1.40309,49100000.0
2006-06-26 02:20:00,1.40321,1.40354,1.40321,1.40338,48200000.0
2006-06-26 02:21:00,1.40308,1.40336,1.40295,1.40336,52400000.0
2006-06-26 02:22:00,1.40309,1.40314,1.40309,1.40314,37400000.0
2006-06-26 02:23:00,1.40332,1.40341,1.40311,1.40311,31300000.0
2006-06-26 02:24:00,1.40298,1.40316,1.40291,1.40314,23400000.0
2006-06-26 02:25:00,1.40299,1.40306,1.40281,1.40288,99200000.0
2006-06-26 02:26:00,1.40276,1.40314,1.40271,1.40311,85900000.0
2006-06-26 02:27:00,1.40311,1.40327,1.40301,1.40316,61200000.0
2006-06-26 02:28:00,1.40309,1.40318,1.40303,1.40305,52200000.0
2006-06-26 02:29:00,1.40318,1.40318,1.40275,1.40304,45700000.0
2006-06-26 02:30:00,1.40328,1.40333,1.40312,1.40319,27800000.0
2006-06-26 02:31:00,1.40292,1.40307,1.40283,1.40289,75700000.0
2006-06-26 02:32:00,1.40305,1.40305,1.40268,1.40272,42400000.0
2006-06-26 02:33:00,1.40232,1.40245,1.40224,1.4024,214100002.0
2006-06-26 02:34:00,1.4027,1.4027,1.40246,1.40259,37600000.0
2006-06-26 02:35:00,1.40259,1.40259,1.40198,1.40213,73900000.0
2006-06-26 02:36:00,1.40242,1.40251,1.40232,1.40243,79500000.0
2006-06-26 02:37:00,1.40213,1.40223,1.40212,1.40214,82800000.0
2006-06-26 02:38:00,1.40222,1.40235,1.40219,1.40227,45700000.0
2006-06-26 02:39:00,1.40245,1.40245,1.40229,1.40236,41000000.0
2006-06-26 02:40:00,1.40239,1.40254,1.40234,1.40239,40400000.0
2006-06-26 02:41:00,1.40234,1.40243,1.40217,1.40217,40700000.0
2006-06-26 02:42:00,1.40229,1.40233,1.40213,1.40222,49600000.0
2006-06-26 02:43:00,1.40224,1.40241,1.40218,1.40241,35000000.0
2006-06-26 02:44:00,1.40253,1.40282,1.40234,1.40249,84500001.0
2006-06-26 02:45:00,1.40189,1.40215,1.40174,1.40215,63800000.0
2006-06-26 02:46:00,1.4022,1.40248,1.40219,1.40234,200700000.0
2006-06-26 02:47:00,1.40279,1.40296,1.40238,1.40296,227400001.0
2006-06-26 02:48:00,1.40269,1.40291,1.40264,1.40289,107700000.0
2006-06-26 02:49:00,1.40283,1.40302,1.40262,1.40266,75300000.0
2006-06-26 02:50:00,1.40301,1.40335,1.40274,1.40335,116600000.0
2006-06-26 02:51:00,1.40297,1.40311,1.40278,1.40292,72000000.0
2006-06-26 02:52:00,1.40315,1.40315,1.40298,1.40307,37500000.0
2006-06-26 02:53:00,1.40304,1.40307,1.40272,1.40287,28000000.0
2006-06-26 02:54:00,1.40311,1.40335,1.403,1.40321,49100000.0
2006-06-26 02:55:00,1.40335,1.40369,1.40303,1.40303,37600000.0
2006-06-26 02:56:00,1.40286,1.40291,1.40283,1.40286,57500000.0
2006-06-26 02:57:00,1.40293,1.40311,1.40293,1.40311,41600000.0
2006-06-26 02:58:00,1.40303,1.40304,1.40274,1.40277,56700000.0
2006-06-26 02:59:00,1.40287,1.40306,1.40287,1.40306,64600001.0
2006-06-26 03:00:00,1.40309,1.40322,1.40303,1.40321,110800000.0
2006-06-26 03:01:00,1.40318,1.40318,1.40291,1.40293,63800000.0
2006-06-26 03:02:00,1.40294,1.40294,1.40281,1.40289,32600000.0
2006-06-26 03:03:00,1.40287,1.40287,1.40272,1.40281,76200001.0
2006-06-26 03:04:00,1.40283,1.4033,1.40282,1.40298,54900000.0
2006-06-26 03:05:00,1.40309,1.40311,1.40299,1.40307,73500001.0
2006-06-26 03:06:00,1.40298,1.40298,1.40282,1.40289,48200000.0
2006-06-26 03:07:00,1.4028,1.40313,1.4027,1.40308,85200000.0
2006-06-26 03:08:00,1.4032,1.40331,1.40288,1.40288,58800000.0
2006-06-26 03:09:00,1.40308,1.40326,1.40284,1.40323,33000000.0
2006-06-26 03:10:00,1.40272,1.40315,1.40272,1.40315,33200000.0
2006-06-26 03:11:00,1.40278,1.40287,1.40278,1.40287,40900000.0
2006-06-26 03:12:00,1.4031,1.40319,1.40276,1.40295,34000000.0
2006-06-26 03:13:00,1.40282,1.40322,1.40279,1.40297,34200000.0
2006-06-26 03:14:00,1.40283,1.40332,1.40272,1.40321,50500000.0
2006-06-26 03:15:00,1.40294,1.40337,1.40294,1.4033,33000000.0
2006-06-26 03:16:00,1.40333,1.40341,1.40309,1.40334,30600000.0
2006-06-26 03:17:00,1.40327,1.40337,1.40285,1.40337,56200000.0
2006-06-26 03:18:00,1.40332,1.40337,1.40307,1.40336,34300000.0
2006-06-26 03:19:00,1.4033,1.40373,1.40317,1.40373,22200000.0
2006-06-26 03:20:00,1.40322,1.40372,1.40322,1.40372,63100000.0
2006-06-26 03:21:00,1.40363,1.40374,1.40363,1.40365,34500000.0
2006-06-26 03:22:00,1.40361,1.40361,1.40345,1.40348,44400000.0
2006-06-26 03:23:00,1.40349,1.40357,1.40341,1.40342,78600000.0
2006-06-26 03:24:00,1.40343,1.40345,1.4034,1.40341,55000000.0
2006-06-26 03:25:00,1.40383,1.40383,1.4034,1.40346,28200000.0
2006-06-26 03:26:00,1.40336,1.40353,1.40334,1.40351,115600000.0
2006-06-26 03:27:00,1.40358,1.4036,1.40343,1.40355,102600000.0
2006-06-26 03:28:00,1.4035,1.4035,1.4033,1.40331,46800000.0
2006-06-26 03:29:00,1.40324,1.40324,1.40313,1.40313,58600000.0
2006-06-26 03:30:00,1.40322,1.40333,1.40314,1.40327,54200000.0
2006-06-26 03:31:00,1.40326,1.40358,1.40326,1.40358,33200000.0
2006-06-26 03:32:00,1.40348,1.40364,1.40336,1.40338,38000001.0
2006-06-26 03:33:00,1.40324,1.40339,1.40324,1.40335,40600000.0
2006-06-26 03:34:00,1.40353,1.40371,1.40332,1.40333,45000000.0
2006-06-26 03:35:00,1.40347,1.40354,1.40329,1.40339,76700000.0
2006-06-26 03:36:00,1.40346,1.40371,1.40324,1.40367,58300000.0
2006-06-26 03:37:00,1.40367,1.40379,1.40343,1.40367,24400000.0
2006-06-26 03:38:00,1.40378,1.40392,1.40363,1.40376,34400001.0
2006-06-26 03:39:00,1.40339,1.40343,1.40331,1.40334,54800000.0
2006-06-26 03:40:00,1.40331,1.40386,1.40329,1.40371,130200000.0
2006-06-26 03:41:00,1.40357,1.40371,1.40357,1.40367,82700000.0
2006-06-26 03:42:00,1.40384,1.40395,1.4038,1.40395,63800000.0
2006-06-26 03:43:00,1.4039,1.40429,1.4039,1.40429,43000001.0
2006-06-26 03:44:00,1.4042,1.40423,1.40389,1.40405,49400000.0
2006-06-26 03:45:00,1.40407,1.40439,1.40397,1.40439,34800000.0
2006-06-26 03:46:00,1.40407,1.40418,1.40399,1.40399,45900000.0
2006-06-26 03:47:00,1.40397,1.40397,1.4038,1.4038,31800000.0
2006-06-26 03:48:00,1.4039,1.40402,1.40371,1.40396,29300000.0
2006-06-26 03:49:00,1.40398,1.40398,1.40367,1.40367,51000000.0
2006-06-26 03:50:00,1.40396,1.40396,1.40357,1.40369,118600000.0
2006-06-26 03:51:00,1.40386,1.40386,1.40371,1.40373,40800000.0
2006-06-26 03:52:00,1.40378,1.40389,1.40342,1.40343,80400000.0
2006-06-26 03:53:00,1.40333,1.40333,1.40306,1.40311,51600000.0
2006-06-26 03:54:00,1.40307,1.40324,1.40287,1.40287,40200000.0
2006-06-26 03:55:00,1.40324,1.4033,1.40307,1.40327,46500000.0
2006-06-26 03:56:00,1.40314,1.40327,1.40312,1.40312,21800000.0
2006-06-26 03:57:00,1.40262,1.40275,1.40257,1.40274,151600000.0
2006-06-26 03:58:00,1.40275,1.4038,1.40271,1.40283,243400000.0
2006-06-26 03:59:00,1.40313,1.40342,1.40307,1.40331,158400000.0
2006-06-26 04:00:00,1.40327,1.40336,1.40318,1.40324,78100000.0
2006-06-26 04:01:00,1.40332,1.40363,1.40325,1.40353,143500000.0
2006-06-26 04:02:00,1.40339,1.40339,1.403,1.40306,126700001.0
2006-06-26 04:03:00,1.40318,1.40318,1.40296,1.40318,106300000.0
2006-06-26 04:04:00,1.40303,1.40309,1.40296,1.40303,124900001.0
2006-06-26 04:05:00,1.40301,1.40383,1.40301,1.40354,203500000.0
2006-06-26 04:06:00,1.40312,1.40366,1.40312,1.4033,133700000.0
2006-06-26 04:07:00,1.40339,1.40361,1.40328,1.40328,178500001.0
2006-06-26 04:08:00,1.40357,1.40362,1.40357,1.40357,11600000.0
2006-06-26 04:09:00,1.40363,1.40363,1.40339,1.40357,44600001.0
2006-06-26 04:10:00,1.40348,1.40351,1.40323,1.4034,107600000.0
2006-06-26 04:11:00,1.40353,1.40387,1.40344,1.40356,47100000.0
2006-06-26 04:12:00,1.40348,1.40356,1.40348,1.40351,76100000.0
2006-06-26 04:13:00,1.40349,1.40366,1.40346,1.40348,58200000.0
2006-06-26 04:14:00,1.40351,1.40359,1.40346,1.40359,87200000.0
2006-06-26 04:15:00,1.40361,1.40383,1.40359,1.4037,68400000.0
2006-06-26 04:16:00,1.4036,1.40368,1.40338,1.40348,70800000.0
2006-06-26 04:17:00,1.40349,1.40349,1.40325,1.40325,40200000.0
2006-06-26 04:18:00,1.40316,1.40327,1.40306,1.40307,128800000.0
2006-06-26 04:19:00,1.40306,1.40311,1.40296,1.40311,63200000.0
2006-06-26 04:20:00,1.40302,1.40309,1.40276,1.40278,178200000.0
2006-06-26 04:21:00,1.40262,1.40275,1.40258,1.40264,29400000.0
2006-06-26 04:22:00,1.40269,1.40311,1.40265,1.40302,57200001.0
2006-06-26 04:23:00,1.40255,1.40265,1.40255,1.40261,41200000.0
2006-06-26 04:24:00,1.40295,1.40303,1.40292,1.40303,175400000.0
2006-06-26 04:25:00,1.40293,1.40339,1.40285,1.40322,262000000.0
2006-06-26 04:26:00,1.4032,1.40329,1.40302,1.40302,141400000.0
2006-06-26 04:27:00,1.40303,1.40319,1.40295,1.40299,51000000.0
2006-06-26 04:28:00,1.40319,1.40324,1.40314,1.40314,75300000.0
2006-06-26 04:29:00,1.4031,1.40364,1.4031,1.40338,65600000.0
2006-06-26 04:30:00,1.40303,1.40348,1.40303,1.40317,69800000.0
2006-06-26 04:31:00,1.40313,1.40324,1.40294,1.40321,40900001.0
2006-06-26 04:32:00,1.40347,1.40347,1.40325,1.40341,28000000.0
2006-06-26 04:33:00,1.40356,1.40363,1.40343,1.40346,64100001.0
2006-06-26 04:34:00,1.40341,1.40346,1.40332,1.40332,54400000.0
2006-06-26 04:35:00,1.4032,1.40331,1.4032,1.40325,55800000.0
2006-06-26 04:36:00,1.40353,1.40386,1.40304,1.4037,192900002.0
2006-06-26 04:37:00,1.40379,1.40406,1.40354,1.40379,125300000.0
2006-06-26 04:38:00,1.4038,1.40387,1.40372,1.40382,49400000.0
2006-06-26 04:39:00,1.40355,1.40371,1.40348,1.4035,65400000.0
2006-06-26 04:40:00,1.40344,1.40371,1.40344,1.40371,31000000.0
2006-06-26 04:41:00,1.40349,1.40371,1.40347,1.40356,60800000.0
2006-06-26 04:42:00,1.40342,1.40356,1.40334,1.40352,81300000.0
2006-06-26 04:43:00,1.40341,1.40341,1.40322,1.40322,55600000.0
2006-06-26 04:44:00,1.40334,1.40379,1.40334,1.40377,31600000.0
2006-06-26 04:45:00,1.40366,1.40368,1.40325,1.4035,31400000.0
2006-06-26 04:46:00,1.40334,1.40344,1.40334,1.40336,39800000.0
2006-06-26 04:47:00,1.40339,1.40376,1.40323,1.40376,70800000.0
2006-06-26 04:48:00,1.40339,1.40369,1.40339,1.40369,56600000.0
2006-06-26 04:49:00,1.40378,1.40408,1.40359,1.40359,49600000.0
2006-06-26 04:50:00,1.40385,1.40395,1.40375,1.40379,49800000.0
2006-06-26 04:51:00,1.40355,1.40355,1.4035,1.40355,29800000.0
2006-06-26 04:52:00,1.40357,1.40407,1.40357,1.40387,36700000.0
2006-06-26 04:53:00,1.40382,1.40407,1.40372,1.40382,49000000.0
2006-06-26 04:54:00,1.40353,1.40382,1.40351,1.40351,30200000.0
2006-06-26 04:55:00,1.40378,1.4038,1.40346,1.4038,30200000.0
2006-06-26 04:56:00,1.40354,1.40374,1.40352,1.40359,32900000.0
2006-06-26 04:57:00,1.40334,1.40374,1.40334,1.40334,49600000.0
2006-06-26 04:58:00,1.40346,1.40388,1.40346,1.40376,30400000.0
2006-06-26 04:59:00,1.40344,1.40361,1.40334,1.40344,107000000.0
2006-06-26 05:00:00,1.40387,1.4039,1.40374,1.40384,37800000.0
2006-06-26 05:01:00,1.40374,1.40395,1.40369,1.40391,33200000.0
2006-06-26 05:02:00,1.40376,1.40388,1.40356,1.40376,28400000.0
2006-06-26 05:03:00,1.4036,1.40371,1.40336,1.40348,180800000.0
2006-06-26 05:04:00,1.40346,1.40349,1.40341,1.40349,206400000.0
2006-06-26 05:05:00,1.40351,1.40362,1.40346,1.40358,188300000.0
2006-06-26 05:06:00,1.40365,1.40365,1.40346,1.40365,166000000.0
2006-06-26 05:07:00,1.40346,1.40382,1.40336,1.40337,285300000.0
2006-06-26 05:08:00,1.40364,1.40364,1.40341,1.40345,258800001.0
2006-06-26 05:09:00,1.40335,1.40373,1.40334,1.40334,223000000.0
2006-06-26 05:10:00,1.40338,1.40348,1.40333,1.40347,246700000.0
2006-06-26 05:11:00,1.4036,1.40364,1.40344,1.40347,158400000.0
2006-06-26 05:12:00,1.40345,1.40372,1.40324,1.40324,117200000.0
2006-06-26 05:13:00,1.40334,1.40372,1.40334,1.40347,155800000.0
2006-06-26 05:14:00,1.40346,1.40351,1.40341,1.40344,195600000.0
2006-06-26 05:15:00,1.4036,1.4036,1.40336,1.40339,37600000.0
2006-06-26 05:16:00,1.40338,1.40359,1.40337,1.40357,199500001.0
2006-06-26 05:17:00,1.4037,1.40382,1.40347,1.4038,174700000.0
2006-06-26 05:18:00,1.40386,1.40386,1.40361,1.40376,286600000.0
2006-06-26 05:19:00,1.40353,1.4039,1.40353,1.40364,293000002.0
2006-06-26 05:20:00,1.40367,1.40385,1.40365,1.40374,239200000.0
2006-06-26 05:21:00,1.40364,1.404,1.40362,1.40372,338100001.0
2006-06-26 05:22:00,1.40368,1.40369,1.40352,1.40357,213500001.0
2006-06-26 05:23:00,1.40351,1.40364,1.40351,1.40359,130300000.0
2006-06-26 05:24:00,1.40356,1.40359,1.40351,1.40354,204400003.0
2006-06-26 05:25:00,1.40377,1.40389,1.40342,1.40363,255500000.0
2006-06-26 05:26:00,1.40368,1.40385,1.40363,1.40363,114800001.0
2006-06-26 05:27:00,1.40395,1.40419,1.40371,1.40384,174600000.0
2006-06-26 05:28:00,1.40374,1.40384,1.40349,1.40374,256200003.0
2006-06-26 05:29:00,1.40366,1.4037,1.40339,1.40348,254200001.0
2006-06-26 05:30:00,1.40348,1.40368,1.40338,1.4034,251200001.0
2006-06-26 05:31:00,1.40343,1.40381,1.40342,1.4036,94400000.0
2006-06-26 05:32:00,1.4037,1.40418,1.40364,1.40364,151400000.0
2006-06-26 05:33:00,1.40357,1.40368,1.40354,1.40363,200600000.0
2006-06-26 05:34:00,1.40359,1.40386,1.40351,1.40353,215000000.0
2006-06-26 05:35:00,1.40373,1.40375,1.40362,1.40365,33800000.0
2006-06-26 05:36:00,1.4034,1.40355,1.40335,1.40344,202200001.0
2006-06-26 05:37:00,1.40356,1.40366,1.40351,1.40356,190700000.0
2006-06-26 05:38:00,1.40361,1.40381,1.40359,1.40376,155700000.0
2006-06-26 05:39:00,1.40373,1.40378,1.4036,1.40367,153200001.0
2006-06-26 05:40:00,1.40347,1.40374,1.40339,1.40364,218400001.0
2006-06-26 05:41:00,1.40354,1.40374,1.40341,1.40351,121500000.0
2006-06-26 05:42:00,1.4036,1.40377,1.40355,1.40361,232400002.0
2006-06-26 05:43:00,1.40357,1.40367,1.40353,1.40364,70400000.0
2006-06-26 05:44:00,1.40364,1.40381,1.40356,1.40361,104400000.0
2006-06-26 05:45:00,1.40366,1.40386,1.40361,1.40366,154700000.0
2006-06-26 05:46:00,1.40372,1.40393,1.40368,1.40385,184100000.0
2006-06-26 05:47:00,1.40387,1.40392,1.40372,1.40389,239900001.0
2006-06-26 05:48:00,1.40372,1.40397,1.40367,1.40382,254500001.0
2006-06-26 05:49:00,1.40384,1.40394,1.40354,1.40359,205700001.0
2006-06-26 05:50:00,1.40363,1.40403,1.40362,1.40371,334600001.0
2006-06-26 05:51:00,1.40387,1.40387,1.40372,1.40372,157200000.0
2006-06-26 05:52:00,1.4037,1.40392,1.40365,1.40392,159400000.0
2006-06-26 05:53:00,1.40387,1.40397,1.40372,1.40372,123500000.0
2006-06-26 05:54:00,1.40382,1.40399,1.40367,1.40392,188100001.0
2006-06-26 05:55:00,1.40382,1.40392,1.40367,1.40377,211600000.0
2006-06-26 05:56:00,1.40378,1.40382,1.40353,1.40354,114500000.0
2006-06-26 05:57:00,1.40349,1.40356,1.40343,1.40344,183900000.0
2006-06-26 05:58:00,1.40356,1.4036,1.40337,1.40337,146800000.0
2006-06-26 05:59:00,1.40348,1.40348,1.4033,1.40333,61600000.0
2006-06-26 06:00:00,1.40336,1.40338,1.40328,1.40333,229800001.0
2006-06-26 06:01:00,1.40343,1.40362,1.40338,1.40344,139200000.0
2006-06-26 06:02:00,1.40342,1.4036,1.40338,1.4035,267900002.0
2006-06-26 06:03:00,1.40354,1.40361,1.40342,1.40356,58200000.0
2006-06-26 06:04:00,1.4034,1.40343,1.40331,1.40337,138200000.0
2006-06-26 06:05:00,1.4034,1.40356,1.40333,1.40342,367600000.0
2006-06-26 06:06:00,1.40349,1.40364,1.40349,1.40357,90800000.0
2006-06-26 06:07:00,1.40361,1.40364,1.40339,1.40359,349500001.0
2006-06-26 06:08:00,1.40341,1.40361,1.40339,1.40349,502700001.0
2006-06-26 06:09:00,1.40347,1.40374,1.40339,1.40354,435900000.0
2006-06-26 06:10:00,1.40364,1.40383,1.40359,1.40362,294900000.0
2006-06-26 06:11:00,1.40356,1.40362,1.40337,1.40352,421300000.0
2006-06-26 06:12:00,1.40354,1.40379,1.40349,1.40374,246800000.0
2006-06-26 06:13:00,1.40356,1.40364,1.40335,1.40335,365600001.0
2006-06-26 06:14:00,1.40362,1.40364,1.40334,1.40347,337500002.0
2006-06-26 06:15:00,1.40348,1.40355,1.40338,1.40351,173000000.0
2006-06-26 06:16:00,1.40348,1.40348,1.4032,1.40335,230600000.0
2006-06-26 06:17:00,1.40314,1.4032,1.40298,1.40298,201100002.0
2006-06-26 06:18:00,1.40284,1.40308,1.40284,1.40293,260100002.0
2006-06-26 06:19:00,1.40281,1.40304,1.40281,1.40304,141300000.0
2006-06-26 06:20:00,1.40307,1.40326,1.40299,1.40306,269200000.0
2006-06-26 06:21:00,1.40318,1.40326,1.40306,1.40318,276300000.0
2006-06-26 06:22:00,1.40315,1.40349,1.40315,1.40329,243200000.0
2006-06-26 06:23:00,1.40315,1.40338,1.40315,1.40336,265000000.0
2006-06-26 06:24:00,1.40338,1.40353,1.40328,1.40341,338100000.0
2006-06-26 06:25:00,1.4034,1.40348,1.40335,1.40343,178200000.0
2006-06-26 06:26:00,1.40349,1.40361,1.40341,1.40357,309200001.0
2006-06-26 06:27:00,1.40349,1.40357,1.40339,1.40344,352100001.0
2006-06-26 06:28:00,1.40344,1.40367,1.40336,1.40351,334000000.0
2006-06-26 06:29:00,1.40353,1.40361,1.40341,1.40347,87900001.0
2006-06-26 06:30:00,1.40342,1.40364,1.40338,1.40341,271300001.0
2006-06-26 06:31:00,1.40343,1.40343,1.40323,1.40323,139100000.0
2006-06-26 06:32:00,1.40322,1.40328,1.4032,1.40322,191900000.0
2006-06-26 06:33:00,1.40326,1.40354,1.40323,1.40336,262000000.0
2006-06-26 06:34:00,1.40325,1.40335,1.40315,1.4033,205400000.0
2006-06-26 06:35:00,1.40315,1.40335,1.40306,1.40316,127600001.0
2006-06-26 06:36:00,1.40315,1.40325,1.40315,1.40315,72300000.0
2006-06-26 06:37:00,1.40316,1.4033,1.40316,1.40325,255200000.0
2006-06-26 06:38:00,1.40327,1.40344,1.40317,1.40319,137800000.0
2006-06-26 06:39:00,1.40325,1.4033,1.4032,1.40325,57000000.0
2006-06-26 06:40:00,1.40324,1.4034,1.40315,1.40329,108800000.0
2006-06-26 06:41:00,1.40329,1.40337,1.40322,1.40335,176300001.0
2006-06-26 06:42:00,1.40343,1.40354,1.40328,1.4034,228000000.0
2006-06-26 06:43:00,1.40345,1.40352,1.4034,1.40348,169700000.0
2006-06-26 06:44:00,1.40344,1.40344,1.40324,1.40327,292600001.0
2006-06-26 06:45:00,1.40343,1.40346,1.4033,1.4034,234800001.0
2006-06-26 06:46:00,1.40328,1.40329,1.40308,1.40311,245600000.0
2006-06-26 06:47:00,1.40307,1.40315,1.40297,1.4031,231500000.0
2006-06-26 06:48:00,1.40294,1.40317,1.40292,1.40307,34500000.0
2006-06-26 06:49:00,1.40304,1.40332,1.40298,1.40315,270900001.0
2006-06-26 06:50:00,1.40321,1.40321,1.40294,1.40297,39900000.0
2006-06-26 06:51:00,1.40321,1.40321,1.40279,1.40306,27400000.0
2006-06-26 06:52:00,1.40291,1.40316,1.40291,1.40303,264300001.0
2006-06-26 06:53:00,1.40307,1.40337,1.40301,1.40301,226900000.0
2006-06-26 06:54:00,1.40306,1.40345,1.40298,1.40311,439600001.0
2006-06-26 06:55:00,1.4031,1.40317,1.40287,1.40292,332600001.0
2006-06-26 06:56:00,1.40299,1.40299,1.40282,1.40282,29000000.0
2006-06-26 06:57:00,1.40286,1.40292,1.40273,1.40273,88300000.0
2006-06-26 06:58:00,1.40268,1.40273,1.40253,1.40266,222300000.0
2006-06-26 06:59:00,1.4026,1.40281,1.40253,1.40263,275700000.0
2006-06-26 07:00:00,1.40278,1.40283,1.40271,1.40273,129300000.0
2006-06-26 07:01:00,1.40258,1.40273,1.40258,1.40271,259200000.0
2006-06-26 07:02:00,1.40309,1.40332,1.40302,1.40315,409800000.0
2006-06-26 07:03:00,1.40319,1.40323,1.40307,1.40312,157900001.0
2006-06-26 07:04:00,1.4031,1.4033,1.40301,1.40305,318900001.0
2006-06-26 07:05:00,1.4032,1.4032,1.40304,1.4031,127800001.0
2006-06-26 07:06:00,1.40315,1.40332,1.40308,1.40324,225800002.0
2006-06-26 07:07:00,1.40297,1.40297,1.40272,1.40292,221100000.0
2006-06-26 07:08:00,1.40296,1.40302,1.40275,1.40283,288900000.0
2006-06-26 07:09:00,1.40284,1.40287,1.40272,1.40272,199300000.0
2006-06-26 07:10:00,1.40292,1.40318,1.4029,1.40305,397600000.0
2006-06-26 07:11:00,1.40311,1.40318,1.40304,1.40304,414100000.0
2006-06-26 07:12:00,1.40322,1.40333,1.40316,1.40333,264200000.0
2006-06-26 07:13:00,1.40329,1.4033,1.40307,1.40315,240200000.0
2006-06-26 07:14:00,1.40324,1.40331,1.40316,1.40321,533500000.0
2006-06-26 07:15:00,1.40341,1.40344,1.40315,1.40343,254400000.0
2006-06-26 07:16:00,1.40325,1.40335,1.4032,1.40332,214400000.0
2006-06-26 07:17:00,1.40321,1.40321,1.40294,1.40296,253600002.0
2006-06-26 07:18:00,1.40298,1.40321,1.40293,1.40316,403500000.0
2006-06-26 07:19:00,1.40311,1.40325,1.40291,1.40312,361700003.0
2006-06-26 07:20:00,1.40311,1.40323,1.40293,1.4031,451500000.0
2006-06-26 07:21:00,1.403,1.4032,1.40283,1.403,255400000.0
2006-06-26 07:22:00,1.40307,1.40338,1.40297,1.40329,371500000.0
2006-06-26 07:23:00,1.40351,1.4037,1.40339,1.40362,450100001.0
2006-06-26 07:24:00,1.40349,1.40361,1.40337,1.40341,296700000.0
2006-06-26 07:25:00,1.40343,1.40353,1.40331,1.40349,319000000.0
2006-06-26 07:26:00,1.40346,1.40361,1.40336,1.40349,265700000.0
2006-06-26 07:27:00,1.40348,1.40359,1.40334,1.40356,130000000.0
2006-06-26 07:28:00,1.40343,1.40352,1.40338,1.4035,256700000.0
2006-06-26 07:29:00,1.40351,1.40373,1.40342,1.40342,211800000.0
2006-06-26 07:30:00,1.40357,1.40374,1.40343,1.40359,483600000.0
2006-06-26 07:31:00,1.40333,1.40358,1.40327,1.40327,237200000.0
2006-06-26 07:32:00,1.4033,1.40341,1.40317,1.40332,447700000.0
2006-06-26 07:33:00,1.40328,1.4034,1.40318,1.40328,416400003.0
2006-06-26 07:34:00,1.40336,1.4034,1.40323,1.4033,305100000.0
2006-06-26 07:35:00,1.4033,1.40346,1.4033,1.40333,253800002.0
2006-06-26 07:36:00,1.40333,1.40346,1.40323,1.4034,361700000.0
2006-06-26 07:37:00,1.4034,1.4035,1.40323,1.40333,214700000.0
2006-06-26 07:38:00,1.40325,1.40343,1.40325,1.40338,32400000.0
2006-06-26 07:39:00,1.40328,1.40338,1.40318,1.40333,354600001.0
2006-06-26 07:40:00,1.4033,1.40336,1.40312,1.40318,349000002.0
2006-06-26 07:41:00,1.40321,1.40345,1.40315,1.40335,594900002.0
2006-06-26 07:42:00,1.40335,1.4034,1.40321,1.40331,313400000.0
2006-06-26 07:43:00,1.4033,1.40346,1.40323,1.40335,183000000.0
2006-06-26 07:44:00,1.40336,1.40338,1.40323,1.40328,475100000.0
2006-06-26 07:45:00,1.40333,1.40343,1.40321,1.40326,302900000.0
2006-06-26 07:46:00,1.40328,1.40338,1.40318,1.40325,451400003.0
2006-06-26 07:47:00,1.40318,1.40351,1.40312,1.40316,632300000.0
2006-06-26 07:48:00,1.40302,1.40323,1.40296,1.40301,703300001.0
2006-06-26 07:49:00,1.4033,1.40357,1.40319,1.40357,721000002.0
2006-06-26 07:50:00,1.40346,1.40359,1.4033,1.40335,570600000.0
2006-06-26 07:51:00,1.40351,1.40361,1.40329,1.40353,574100001.0
2006-06-26 07:52:00,1.4035,1.40358,1.40331,1.4035,421000000.0
2006-06-26 07:53:00,1.40349,1.40394,1.40341,1.40386,522000000.0
2006-06-26 07:54:00,1.40389,1.40404,1.40383,1.40393,372200000.0
2006-06-26 07:55:00,1.40382,1.40389,1.40363,1.40369,320000000.0
2006-06-26 07:56:00,1.40355,1.40386,1.40347,1.4037,719600002.0
2006-06-26 07:57:00,1.40371,1.40391,1.40359,1.40369,546900001.0
2006-06-26 07:58:00,1.40372,1.4038,1.40357,1.40365,763700000.0
2006-06-26 07:59:00,1.40363,1.40384,1.40354,1.40369,487800002.0
2006-06-26 08:00:00,1.40375,1.40383,1.40358,1.40373,329900000.0
2006-06-26 08:01:00,1.4036,1.40393,1.40355,1.4037,493300001.0
2006-06-26 08:02:00,1.40401,1.40411,1.4038,1.4038,247100001.0
2006-06-26 08:03:00,1.40373,1.4038,1.40357,1.40362,504700001.0
2006-06-26 08:04:00,1.40378,1.40401,1.4037,1.40394,382300000.0
2006-06-26 08:05:00,1.40411,1.40421,1.40401,1.40401,313700001.0
2006-06-26 08:06:00,1.40427,1.40434,1.40397,1.40414,674200000.0
2006-06-26 08:07:00,1.40367,1.40367,1.40321,1.40337,518200002.0
2006-06-26 08:08:00,1.40334,1.40342,1.4032,1.40323,422200000.0
2006-06-26 08:09:00,1.40325,1.40358,1.40324,1.40325,501200001.0
2006-06-26 08:10:00,1.40324,1.40344,1.40303,1.40344,567500002.0
2006-06-26 08:11:00,1.40345,1.40369,1.4033,1.40342,232300000.0
2006-06-26 08:12:00,1.4033,1.40342,1.40317,1.40323,449900001.0
2006-06-26 08:13:00,1.40311,1.40328,1.40309,1.40314,223700000.0
2006-06-26 08:14:00,1.40312,1.40328,1.403,1.40303,98900000.0
2006-06-26 08:15:00,1.40294,1.40313,1.40291,1.40306,266200001.0
2006-06-26 08:16:00,1.40307,1.40316,1.40291,1.40301,287000001.0
2006-06-26 08:17:00,1.40307,1.40322,1.40299,1.40302,270000000.0
2006-06-26 08:18:00,1.40303,1.4032,1.40303,1.40309,142300000.0
2006-06-26 08:19:00,1.40314,1.40347,1.40314,1.40347,343200001.0
2006-06-26 08:20:00,1.40337,1.40342,1.40304,1.40304,319100001.0
2006-06-26 08:21:00,1.40297,1.40309,1.40284,1.40291,520600001.0
2006-06-26 08:22:00,1.40286,1.40309,1.40285,1.40309,322000000.0
2006-06-26 08:23:00,1.40298,1.40298,1.40278,1.40278,218300000.0
2006-06-26 08:24:00,1.40277,1.40294,1.4026,1.40276,463600000.0
2006-06-26 08:25:00,1.40282,1.40293,1.40265,1.40268,609300000.0
2006-06-26 08:26:00,1.40274,1.40307,1.40271,1.403,336400001.0
2006-06-26 08:27:00,1.40311,1.4033,1.40304,1.40325,366300001.0
2006-06-26 08:28:00,1.40327,1.40338,1.40318,1.40329,597300001.0
2006-06-26 08:29:00,1.40313,1.40327,1.40292,1.40294,438700002.0
2006-06-26 08:30:00,1.40302,1.40325,1.40298,1.40325,429800001.0
2006-06-26 08:31:00,1.40337,1.40352,1.40325,1.40342,293600002.0
2006-06-26 08:32:00,1.40339,1.40348,1.40324,1.40325,314000000.0
2006-06-26 08:33:00,1.40328,1.40344,1.40325,1.40343,180600000.0
2006-06-26 08:34:00,1.40353,1.40372,1.40344,1.40347,639000000.0
2006-06-26 08:35:00,1.40351,1.40374,1.40351,1.40362,512600000.0
2006-06-26 08:36:00,1.40379,1.40406,1.40368,1.40397,396100003.0
2006-06-26 08:37:00,1.40385,1.40409,1.40381,1.4039,343500001.0
2006-06-26 08:38:00,1.40404,1.40438,1.40402,1.40414,362100000.0
2006-06-26 08:39:00,1.40403,1.4042,1.40389,1.40399,538000000.0
2006-06-26 08:40:00,1.40395,1.40436,1.40389,1.40404,334400000.0
2006-06-26 08:41:00,1.40431,1.40451,1.4041,1.4042,553800001.0
2006-06-26 08:42:00,1.4039,1.4039,1.4032,1.4032,508400001.0
2006-06-26 08:43:00,1.40327,1.40344,1.40316,1.40319,318100000.0
2006-06-26 08:44:00,1.40321,1.40338,1.40317,1.4033,550700000.0
2006-06-26 08:45:00,1.40339,1.40348,1.40312,1.4032,662800000.0
2006-06-26 08:46:00,1.4033,1.40351,1.40277,1.40333,691000001.0
2006-06-26 08:47:00,1.40342,1.40346,1.40323,1.40333,531400000.0
2006-06-26 08:48:00,1.40327,1.40362,1.40324,1.40345,337000001.0
2006-06-26 08:49:00,1.40357,1.40381,1.40347,1.40358,614900002.0
2006-06-26 08:50:00,1.40363,1.40363,1.40326,1.40353,499500001.0
2006-06-26 08:51:00,1.40347,1.4039,1.40333,1.40359,523300002.0
2006-06-26 08:52:00,1.40379,1.4041,1.40367,1.40397,586600001.0
2006-06-26 08:53:00,1.40404,1.40404,1.40357,1.40366,480600001.0
2006-06-26 08:54:00,1.4037,1.40388,1.40354,1.40369,673500001.0
2006-06-26 08:55:00,1.40379,1.40397,1.40365,1.40377,618300001.0
2006-06-26 08:56:00,1.40375,1.4041,1.40374,1.40396,542200001.0
2006-06-26 08:57:00,1.4041,1.40438,1.40389,1.40399,522900001.0
2006-06-26 08:58:00,1.40397,1.4042,1.40388,1.404,470900002.0
2006-06-26 08:59:00,1.40398,1.40441,1.40398,1.40421,311400001.0
2006-06-26 09:00:00,1.40426,1.40455,1.40426,1.40453,431500000.0
2006-06-26 09:01:00,1.40456,1.40475,1.40449,1.40473,405800001.0
2006-06-26 09:02:00,1.4047,1.40491,1.40456,1.4046,695900001.0
2006-06-26 09:03:00,1.40471,1.40502,1.40465,1.40502,672000003.0
2006-06-26 09:04:00,1.40514,1.40536,1.4049,1.40511,570200002.0
2006-06-26 09:05:00,1.40525,1.40677,1.40525,1.40649,569200000.0
2006-06-26 09:06:00,1.40649,1.40682,1.40627,1.40682,625800005.0
2006-06-26 09:07:00,1.40708,1.4072,1.40679,1.40706,332000000.0
2006-06-26 09:08:00,1.40703,1.40703,1.40666,1.40667,239500002.0
2006-06-26 09:09:00,1.40671,1.40697,1.40658,1.40697,325700002.0
2006-06-26 09:10:00,1.40693,1.4071,1.40682,1.40686,358300000.0
2006-06-26 09:11:00,1.40662,1.40696,1.40657,1.40668,563300001.0
2006-06-26 09:12:00,1.40691,1.40696,1.40628,1.40628,513300000.0
2006-06-26 09:13:00,1.40623,1.40663,1.40623,1.4063,469500000.0
2006-06-26 09:14:00,1.40633,1.40651,1.40594,1.40631,310000000.0
2006-06-26 09:15:00,1.40614,1.40614,1.40571,1.40594,449900002.0
2006-06-26 09:16:00,1.40579,1.40604,1.40567,1.40595,501200001.0
2006-06-26 09:17:00,1.40598,1.40624,1.40596,1.40624,543800001.0
2006-06-26 09:18:00,1.40638,1.40851,1.40638,1.40845,191800000.0
2006-06-26 09:19:00,1.40868,1.40889,1.40815,1.40815,501500000.0
2006-06-26 09:20:00,1.40807,1.40874,1.40805,1.40838,259400000.0
2006-06-26 09:21:00,1.4084,1.40845,1.40773,1.40787,353300000.0
2006-06-26 09:22:00,1.40774,1.40782,1.40733,1.40733,356200000.0
2006-06-26 09:23:00,1.40752,1.40797,1.40707,1.40707,344900000.0
2006-06-26 09:24:00,1.40707,1.40715,1.40667,1.40677,305000000.0
2006-06-26 09:25:00,1.40676,1.40691,1.40661,1.40685,382700001.0
2006-06-26 09:26:00,1.40695,1.4077,1.40695,1.40746,514300000.0
2006-06-26 09:27:00,1.40756,1.40793,1.4075,1.40762,425800002.0
2006-06-26 09:28:00,1.40781,1.40822,1.40773,1.40777,475200000.0
2006-06-26 09:29:00,1.40772,1.40817,1.40741,1.40774,508300004.0
2006-06-26 09:30:00,1.40765,1.40788,1.40745,1.40772,820500002.0
2006-06-26 09:31:00,1.40774,1.40833,1.40774,1.40814,363700002.0
2006-06-26 09:32:00,1.40801,1.40801,1.40775,1.40778,358100000.0
2006-06-26 09:33:00,1.40762,1.40762,1.40722,1.40728,269800002.0
2006-06-26 09:34:00,1.40771,1.40797,1.40758,1.40787,429700000.0
2006-06-26 09:35:00,1.40816,1.40851,1.40816,1.40849,243100000.0
2006-06-26 09:36:00,1.40861,1.40883,1.40854,1.40865,395900001.0
2006-06-26 09:37:00,1.40883,1.40934,1.40883,1.40922,434000000.0
2006-06-26 09:38:00,1.40932,1.40978,1.40894,1.40894,401400000.0
2006-06-26 09:39:00,1.40868,1.40895,1.40842,1.40884,404200002.0
2006-06-26 09:40:00,1.40883,1.40886,1.40837,1.40856,431400001.0
2006-06-26 09:41:00,1.40853,1.40865,1.40834,1.40854,444600002.0
2006-06-26 09:42:00,1.40867,1.40909,1.40832,1.40871,518100001.0
2006-06-26 09:43:00,1.4089,1.40927,1.40855,1.40899,279600000.0
2006-06-26 09:44:00,1.40882,1.40882,1.40806,1.40817,456000001.0
2006-06-26 09:45:00,1.40827,1.40837,1.40812,1.40823,561400003.0
2006-06-26 09:46:00,1.40805,1.4081,1.40792,1.40799,291800001.0
2006-06-26 09:47:00,1.40808,1.40808,1.4077,1.40788,360700000.0
2006-06-26 09:48:00,1.40778,1.40782,1.40757,1.4076,311900001.0
2006-06-26 09:49:00,1.40757,1.40785,1.40748,1.4078,603000003.0
2006-06-26 09:50:00,1.40787,1.40819,1.40787,1.40797,500300002.0
2006-06-26 09:51:00,1.40794,1.40798,1.40761,1.40792,459800004.0
2006-06-26 09:52:00,1.40786,1.40798,1.40763,1.40776,480200002.0
2006-06-26 09:53:00,1.40778,1.40821,1.40778,1.40807,309900000.0
2006-06-26 09:54:00,1.40803,1.40901,1.40803,1.40851,493300001.0
2006-06-26 09:55:00,1.40835,1.40835,1.4079,1.40795,568600001.0
2006-06-26 09:56:00,1.40774,1.40789,1.40759,1.40773,339100000.0
2006-06-26 09:57:00,1.40769,1.40786,1.40758,1.40761,569100000.0
2006-06-26 09:58:00,1.40759,1.40759,1.40725,1.4073,795100003.0
2006-06-26 09:59:00,1.40742,1.40765,1.40719,1.40761,699800004.0
2006-06-26 10:00:00,1.40749,1.40757,1.40727,1.40734,273700000.0
2006-06-26 10:01:00,1.40739,1.40769,1.40725,1.40745,638100000.0
2006-06-26 10:02:00,1.4074,1.4075,1.40718,1.40731,564600001.0
2006-06-26 10:03:00,1.40726,1.40744,1.40721,1.40744,409600000.0
2006-06-26 10:04:00,1.40742,1.40749,1.40714,1.40736,398000000.0
2006-06-26 10:05:00,1.40714,1.40744,1.40714,1.40727,391500001.0
2006-06-26 10:06:00,1.40723,1.40743,1.40708,1.40731,482800001.0
2006-06-26 10:07:00,1.40722,1.40763,1.40722,1.40737,507600001.0
2006-06-26 10:08:00,1.40715,1.40743,1.40714,1.40716,546000001.0
2006-06-26 10:09:00,1.40723,1.40726,1.40696,1.40719,531800001.0
2006-06-26 10:10:00,1.40714,1.40728,1.40711,1.40725,357100001.0
2006-06-26 10:11:00,1.40721,1.40732,1.40714,1.40726,344000000.0
2006-06-26 10:12:00,1.40728,1.40755,1.40714,1.40739,494400003.0
2006-06-26 10:13:00,1.40741,1.40742,1.40721,1.4073,471100000.0
2006-06-26 10:14:00,1.40735,1.40755,1.40724,1.40735,518800001.0
2006-06-26 10:15:00,1.40757,1.40775,1.40732,1.4076,415900000.0
2006-06-26 10:16:00,1.40755,1.40766,1.40736,1.40754,392800001.0
2006-06-26 10:17:00,1.40758,1.40778,1.40739,1.40747,314700000.0
2006-06-26 10:18:00,1.4074,1.40743,1.40697,1.40697,425300001.0
2006-06-26 10:19:00,1.40698,1.40706,1.40684,1.40693,367200002.0
2006-06-26 10:20:00,1.40664,1.40721,1.40652,1.40705,508100000.0
2006-06-26 10:21:00,1.40696,1.4072,1.40683,1.40713,373700001.0
2006-06-26 10:22:00,1.4072,1.40743,1.40702,1.40724,387600000.0
2006-06-26 10:23:00,1.40718,1.40734,1.40695,1.40708,461300000.0
2006-06-26 10:24:00,1.40708,1.40723,1.40687,1.40697,418800000.0
2006-06-26 10:25:00,1.40704,1.40718,1.40686,1.40707,371400001.0
2006-06-26 10:26:00,1.40695,1.40721,1.40689,1.40711,538100000.0
2006-06-26 10:27:00,1.40739,1.40786,1.40739,1.40753,473900002.0
2006-06-26 10:28:00,1.40749,1.40769,1.4074,1.4075,654900001.0
2006-06-26 10:29:00,1.40749,1.40773,1.40734,1.40743,456500000.0
2006-06-26 10:30:00,1.40747,1.40757,1.40724,1.40741,650900004.0
2006-06-26 10:31:00,1.40713,1.40748,1.40711,1.40728,540500001.0
2006-06-26 10:32:00,1.40736,1.40761,1.40713,1.40713,547300002.0
2006-06-26 10:33:00,1.40733,1.40747,1.40718,1.40743,482800000.0
2006-06-26 10:34:00,1.4075,1.40756,1.40732,1.40751,355700000.0
2006-06-26 10:35:00,1.40749,1.40775,1.40744,1.40747,508000002.0
2006-06-26 10:36:00,1.40736,1.40762,1.40724,1.4075,558700002.0
2006-06-26 10:37:00,1.40757,1.40762,1.40737,1.40757,491000000.0
2006-06-26 10:38:00,1.4074,1.40764,1.40723,1.40726,434600000.0
2006-06-26 10:39:00,1.40731,1.40748,1.40719,1.40739,367700000.0
2006-06-26 10:40:00,1.40731,1.40744,1.40719,1.40739,336300000.0
2006-06-26 10:41:00,1.40727,1.40727,1.40667,1.40698,647500001.0
2006-06-26 10:42:00,1.40694,1.40702,1.40681,1.40702,389300001.0
2006-06-26 10:43:00,1.40697,1.40709,1.40662,1.40676,477100002.0
2006-06-26 10:44:00,1.40703,1.40737,1.40691,1.40724,530300001.0
2006-06-26 10:45:00,1.4073,1.40744,1.40711,1.40718,520300001.0
2006-06-26 10:46:00,1.40713,1.40713,1.40672,1.40674,338300002.0
2006-06-26 10:47:00,1.40673,1.40684,1.40663,1.4067,411000000.0
2006-06-26 10:48:00,1.4068,1.4069,1.40669,1.40679,522500002.0
2006-06-26 10:49:00,1.40674,1.40689,1.4066,1.40669,441900002.0
2006-06-26 10:50:00,1.40661,1.40679,1.40636,1.40658,488000002.0
2006-06-26 10:51:00,1.40633,1.40668,1.40616,1.4062,439200000.0
2006-06-26 10:52:00,1.40616,1.40666,1.40616,1.40663,380300000.0
2006-06-26 10:53:00,1.40666,1.4069,1.40658,1.4068,384400000.0
2006-06-26 10:54:00,1.40698,1.40709,1.40677,1.407,443700002.0
2006-06-26 10:55:00,1.40709,1.40738,1.40677,1.40723,465500001.0
2006-06-26 10:56:00,1.40741,1.40747,1.40703,1.40719,495300002.0
2006-06-26 10:57:00,1.40726,1.40726,1.40682,1.40711,369400003.0
2006-06-26 10:58:00,1.40713,1.40714,1.40685,1.40704,440300001.0
2006-06-26 10:59:00,1.40688,1.40718,1.40674,1.40683,929300006.0
2006-06-26 11:00:00,1.40687,1.40719,1.40686,1.40709,473500000.0
2006-06-26 11:01:00,1.4071,1.40733,1.40701,1.40703,598700001.0
2006-06-26 11:02:00,1.40695,1.40717,1.40683,1.40698,524000003.0
2006-06-26 11:03:00,1.407,1.40716,1.40684,1.40694,223900001.0
2006-06-26 11:04:00,1.40695,1.40739,1.40685,1.40725,552900001.0
2006-06-26 11:05:00,1.4073,1.40736,1.40711,1.4073,518100000.0
2006-06-26 11:06:00,1.40685,1.40685,1.40624,1.40658,618200002.0
2006-06-26 11:07:00,1.4065,1.40674,1.40644,1.40674,265100000.0
2006-06-26 11:08:00,1.40682,1.40689,1.40657,1.40662,383100001.0
2006-06-26 11:09:00,1.40654,1.40676,1.4065,1.40666,389300000.0
2006-06-26 11:10:00,1.40668,1.40692,1.40626,1.40626,423200001.0
2006-06-26 11:11:00,1.40597,1.40648,1.40597,1.40624,524800000.0
2006-06-26 11:12:00,1.40628,1.40677,1.40628,1.40675,509500003.0
2006-06-26 11:13:00,1.40669,1.40669,1.40616,1.40629,353600000.0
2006-06-26 11:14:00,1.40614,1.40634,1.40607,1.40628,571200004.0
2006-06-26 11:15:00,1.40631,1.40637,1.40609,1.40619,439700000.0
2006-06-26 11:16:00,1.40688,1.40727,1.40679,1.40716,431400000.0
2006-06-26 11:17:00,1.40727,1.40737,1.40707,1.40735,432600002.0
2006-06-26 11:18:00,1.40746,1.40775,1.40736,1.40745,401700001.0
2006-06-26 11:19:00,1.40733,1.40755,1.4072,1.40726,372900001.0
2006-06-26 11:20:00,1.40717,1.40751,1.40712,1.40732,599500001.0
2006-06-26 11:21:00,1.40754,1.40767,1.4073,1.4075,527500001.0
2006-06-26 11:22:00,1.4073,1.40764,1.40725,1.40751,591800001.0
2006-06-26 11:23:00,1.40736,1.40743,1.40703,1.40737,469200001.0
2006-06-26 11:24:00,1.40744,1.40747,1.40725,1.40739,461700001.0
2006-06-26 11:25:00,1.40741,1.40746,1.40714,1.40733,398300000.0
2006-06-26 11:26:00,1.40755,1.40758,1.40737,1.40748,580400000.0
2006-06-26 11:27:00,1.40738,1.40748,1.40708,1.40727,536800000.0
2006-06-26 11:28:00,1.4076,1.40763,1.40733,1.40747,325100001.0
2006-06-26 11:29:00,1.4075,1.40761,1.40726,1.4074,428800001.0
2006-06-26 11:30:00,1.40737,1.4075,1.40727,1.40734,414700000.0
2006-06-26 11:31:00,1.40726,1.40752,1.40713,1.40732,562600001.0
2006-06-26 11:32:00,1.40739,1.40749,1.4071,1.40728,451100003.0
2006-06-26 11:33:00,1.40722,1.40748,1.40721,1.4073,497800001.0
2006-06-26 11:34:00,1.40728,1.40736,1.40705,1.40718,651700003.0
2006-06-26 11:35:00,1.40755,1.40768,1.40733,1.40758,545500001.0
2006-06-26 11:36:00,1.40759,1.40784,1.40752,1.40767,496300002.0
2006-06-26 11:37:00,1.40762,1.40776,1.40747,1.40755,443000000.0
2006-06-26 11:38:00,1.4074,1.40752,1.4073,1.40734,569900000.0
2006-06-26 11:39:00,1.40747,1.40747,1.40719,1.40723,664200000.0
2006-06-26 11:40:00,1.40737,1.40767,1.40734,1.40761,684800001.0
2006-06-26 11:41:00,1.40756,1.40773,1.40731,1.40756,814100002.0
2006-06-26 11:42:00,1.40771,1.40797,1.40762,1.40762,554400002.0
2006-06-26 11:43:00,1.40752,1.40778,1.40752,1.4076,555500001.0
2006-06-26 11:44:00,1.40767,1.40797,1.4075,1.40775,656100001.0
2006-06-26 11:45:00,1.40795,1.40801,1.4077,1.40793,538700000.0
2006-06-26 11:46:00,1.40783,1.40817,1.40783,1.40809,460600000.0
2006-06-26 11:47:00,1.408,1.4082,1.40776,1.4079,493800001.0
2006-06-26 11:48:00,1.40791,1.40815,1.40786,1.40801,573500002.0
2006-06-26 11:49:00,1.40794,1.40821,1.40787,1.40801,380800000.0
2006-06-26 11:50:00,1.4082,1.40828,1.40789,1.40794,393500001.0
2006-06-26 11:51:00,1.40749,1.40766,1.40712,1.40741,174900002.0
2006-06-26 11:52:00,1.40731,1.40745,1.40704,1.40704,232000000.0
2006-06-26 11:53:00,1.40635,1.40706,1.40635,1.40702,194100001.0
2006-06-26 11:54:00,1.40724,1.40756,1.4072,1.40741,369100002.0
2006-06-26 11:55:00,1.40746,1.40768,1.40719,1.40736,418000002.0
2006-06-26 11:56:00,1.40707,1.40713,1.4067,1.40702,484200000.0
2006-06-26 11:57:00,1.40716,1.40716,1.40671,1.40688,540600000.0
2006-06-26 11:58:00,1.40693,1.40755,1.40658,1.40737,478600001.0
2006-06-26 11:59:00,1.40756,1.40773,1.40746,1.40746,436500000.0
2006-06-26 12:00:00,1.40738,1.40772,1.40719,1.4077,511700001.0
2006-06-26 12:01:00,1.40768,1.40816,1.40768,1.40816,441900001.0
2006-06-26 12:02:00,1.40826,1.40837,1.40797,1.40797,376000000.0
2006-06-26 12:03:00,1.40786,1.40806,1.40775,1.40801,355200000.0
2006-06-26 12:04:00,1.408,1.40843,1.408,1.40841,351100000.0
2006-06-26 12:05:00,1.40858,1.40861,1.40823,1.40837,361000000.0
2006-06-26 12:06:00,1.4084,1.40866,1.40836,1.40846,384100002.0
2006-06-26 12:07:00,1.40849,1.40857,1.40826,1.40846,324500001.0
2006-06-26 12:08:00,1.40816,1.40836,1.40778,1.40801,496100000.0
2006-06-26 12:09:00,1.40799,1.40816,1.40772,1.40814,447400003.0
2006-06-26 12:10:00,1.4082,1.40833,1.40804,1.40812,406400004.0
2006-06-26 12:11:00,1.40792,1.40806,1.40779,1.40801,208700000.0
2006-06-26 12:12:00,1.40808,1.4082,1.40796,1.40804,231400001.0
2006-06-26 12:13:00,1.40802,1.40821,1.40794,1.40809,529600000.0
2006-06-26 12:14:00,1.40793,1.40805,1.40757,1.40799,718800002.0
2006-06-26 12:15:00,1.40791,1.40824,1.40784,1.40797,272700000.0
2006-06-26 12:16:00,1.40789,1.40814,1.40782,1.40808,399600000.0
2006-06-26 12:17:00,1.40803,1.40807,1.40793,1.40796,168800001.0
2006-06-26 12:18:00,1.40807,1.40813,1.40782,1.4081,367300002.0
2006-06-26 12:19:00,1.40821,1.40865,1.40821,1.40865,440300000.0
2006-06-26 12:20:00,1.40871,1.40882,1.40856,1.40876,396000000.0
2006-06-26 12:21:00,1.4088,1.40884,1.40829,1.40829,431000001.0
2006-06-26 12:22:00,1.40835,1.4088,1.40835,1.4087,304400002.0
2006-06-26 12:23:00,1.40858,1.40889,1.40852,1.40865,367100001.0
2006-06-26 12:24:00,1.40835,1.4086,1.4083,1.40835,627100001.0
2006-06-26 12:25:00,1.40865,1.40876,1.40846,1.40852,424800001.0
2006-06-26 12:26:00,1.40835,1.40862,1.40835,1.40846,382000000.0
2006-06-26 12:27:00,1.40836,1.40845,1.40822,1.40827,523900002.0
2006-06-26 12:28:00,1.40824,1.40851,1.40811,1.4083,463100001.0
2006-06-26 12:29:00,1.40824,1.40846,1.40819,1.40838,768500004.0
2006-06-26 12:30:00,1.40842,1.40855,1.40827,1.40835,592100000.0
2006-06-26 12:31:00,1.40844,1.40844,1.40807,1.40819,690800001.0
2006-06-26 12:32:00,1.40824,1.40848,1.40817,1.40834,569100000.0
2006-06-26 12:33:00,1.40842,1.40845,1.40825,1.4084,44800000.0
2006-06-26 12:34:00,1.4083,1.4087,1.40821,1.40835,578100000.0
2006-06-26 12:35:00,1.40855,1.40871,1.40839,1.40861,550100002.0
2006-06-26 12:36:00,1.40857,1.40875,1.40853,1.40859,430600002.0
2006-06-26 12:37:00,1.40862,1.40872,1.40849,1.40857,513900001.0
2006-06-26 12:38:00,1.40857,1.40884,1.40851,1.40861,691400001.0
2006-06-26 12:39:00,1.40857,1.40859,1.4083,1.40835,442200002.0
2006-06-26 12:40:00,1.40829,1.40842,1.40811,1.40815,441600000.0
2006-06-26 12:41:00,1.40798,1.40808,1.40774,1.40775,252100000.0
2006-06-26 12:42:00,1.40769,1.4079,1.40762,1.40783,310500000.0
2006-06-26 12:43:00,1.40797,1.40827,1.40794,1.40805,470100001.0
2006-06-26 12:44:00,1.40798,1.40817,1.40776,1.40799,402700000.0
2006-06-26 12:45:00,1.40799,1.40813,1.40762,1.40813,479200000.0
2006-06-26 12:46:00,1.40818,1.40829,1.4066,1.40669,420700000.0
2006-06-26 12:47:00,1.40654,1.40676,1.40649,1.40656,454400002.0
2006-06-26 12:48:00,1.40674,1.40748,1.40674,1.40717,441900000.0
2006-06-26 12:49:00,1.40718,1.4074,1.40669,1.40669,483600000.0
2006-06-26 12:50:00,1.4066,1.40662,1.40562,1.40584,529400000.0
2006-06-26 12:51:00,1.40605,1.40624,1.40589,1.40604,430400001.0
2006-06-26 12:52:00,1.40596,1.40652,1.40584,1.40631,316800000.0
2006-06-26 12:53:00,1.40638,1.40641,1.40543,1.40568,334700000.0
2006-06-26 12:54:00,1.40544,1.40569,1.40453,1.40453,423700001.0
2006-06-26 12:55:00,1.40399,1.4043,1.40367,1.4042,384000000.0
2006-06-26 12:56:00,1.40444,1.40458,1.40417,1.40434,409500001.0
2006-06-26 12:57:00,1.40449,1.40491,1.4044,1.4048,506100000.0
2006-06-26 12:58:00,1.40494,1.40522,1.40494,1.40516,354400001.0
2006-06-26 12:59:00,1.40519,1.40545,1.40511,1.40518,786600003.0
2006-06-26 13:00:00,1.40507,1.40526,1.40503,1.40526,213400000.0
2006-06-26 13:01:00,1.40527,1.40535,1.40512,1.40517,338700001.0
2006-06-26 13:02:00,1.40531,1.40561,1.40523,1.40531,392800000.0
2006-06-26 13:03:00,1.40513,1.4052,1.40497,1.40503,460500002.0
2006-06-26 13:04:00,1.40507,1.40515,1.40498,1.40503,270500000.0
2006-06-26 13:05:00,1.40497,1.40509,1.40496,1.40498,143900000.0
2006-06-26 13:06:00,1.40521,1.40521,1.4047,1.40485,388200002.0
2006-06-26 13:07:00,1.40469,1.40471,1.40433,1.40453,398300002.0
2006-06-26 13:08:00,1.40458,1.4046,1.40428,1.40439,190300000.0
2006-06-26 13:09:00,1.40442,1.40478,1.40437,1.40441,335600000.0
2006-06-26 13:10:00,1.40448,1.40454,1.40445,1.40452,141700000.0
2006-06-26 13:11:00,1.40457,1.40517,1.40457,1.40517,360500001.0
2006-06-26 13:12:00,1.40531,1.40534,1.40521,1.40531,293500000.0
2006-06-26 13:13:00,1.40545,1.40551,1.40535,1.40551,334800001.0
2006-06-26 13:14:00,1.40541,1.40548,1.40528,1.40545,356100000.0
2006-06-26 13:15:00,1.40557,1.40617,1.40557,1.40588,402300000.0
2006-06-26 13:16:00,1.4059,1.4061,1.4059,1.40598,154600000.0
2006-06-26 13:17:00,1.40595,1.40595,1.40576,1.40577,139600001.0
2006-06-26 13:18:00,1.40566,1.40592,1.4055,1.40555,326900001.0
2006-06-26 13:19:00,1.40523,1.40557,1.40515,1.40546,295000001.0
2006-06-26 13:20:00,1.40545,1.40547,1.4053,1.40533,215800000.0
2006-06-26 13:21:00,1.40531,1.40541,1.4053,1.4054,133200000.0
2006-06-26 13:22:00,1.40543,1.40546,1.40528,1.40543,247500000.0
2006-06-26 13:23:00,1.40533,1.40552,1.40533,1.40552,255300000.0
2006-06-26 13:24:00,1.4055,1.4055,1.40533,1.40533,253900000.0
2006-06-26 13:25:00,1.40541,1.40544,1.4053,1.40533,150600001.0
2006-06-26 13:26:00,1.40531,1.40542,1.40517,1.40523,193900000.0
2006-06-26 13:27:00,1.40515,1.40556,1.40515,1.40526,337000001.0
2006-06-26 13:28:00,1.40531,1.40563,1.40531,1.4055,499200002.0
2006-06-26 13:29:00,1.40508,1.40517,1.40484,1.40493,611500002.0
2006-06-26 13:30:00,1.40486,1.40486,1.40433,1.40454,554100000.0
2006-06-26 13:31:00,1.4045,1.40492,1.40449,1.40483,495400000.0
2006-06-26 13:32:00,1.40488,1.40515,1.40483,1.4049,260000002.0
2006-06-26 13:33:00,1.4048,1.405,1.40473,1.40476,430100001.0
2006-06-26 13:34:00,1.40476,1.405,1.4047,1.40485,301500001.0
2006-06-26 13:35:00,1.40507,1.40525,1.40499,1.4052,321600000.0
2006-06-26 13:36:00,1.40514,1.40514,1.40487,1.40501,460700003.0
2006-06-26 13:37:00,1.40506,1.40545,1.40506,1.40535,475600001.0
2006-06-26 13:38:00,1.40521,1.40534,1.40495,1.40495,376100001.0
2006-06-26 13:39:00,1.4051,1.40528,1.40507,1.40514,252000000.0
2006-06-26 13:40:00,1.40525,1.40577,1.40525,1.40559,457200002.0
2006-06-26 13:41:00,1.40582,1.40609,1.40581,1.40597,260000000.0
2006-06-26 13:42:00,1.4061,1.40627,1.40609,1.40624,131300000.0
2006-06-26 13:43:00,1.40627,1.40637,1.40624,1.40636,153600000.0
2006-06-26 13:44:00,1.40635,1.40646,1.40625,1.40644,280900001.0
2006-06-26 13:45:00,1.40658,1.4069,1.40652,1.4066,480900001.0
2006-06-26 13:46:00,1.40671,1.40699,1.40655,1.40696,534600002.0
2006-06-26 13:47:00,1.40695,1.40701,1.40667,1.40677,482100000.0
2006-06-26 13:48:00,1.40664,1.40685,1.40653,1.40685,257700001.0
2006-06-26 13:49:00,1.40696,1.40706,1.40692,1.40699,265600002.0
2006-06-26 13:50:00,1.40704,1.40715,1.40665,1.40703,323700000.0
2006-06-26 13:51:00,1.40711,1.40714,1.4068,1.40706,292100002.0
2006-06-26 13:52:00,1.40684,1.40714,1.40669,1.40689,424200001.0
2006-06-26 13:53:00,1.40673,1.40694,1.40667,1.40673,495300002.0
2006-06-26 13:54:00,1.40653,1.4067,1.40619,1.40657,373500001.0
2006-06-26 13:55:00,1.40649,1.40656,1.40625,1.40628,334200000.0
2006-06-26 13:56:00,1.40642,1.40661,1.40631,1.40643,361000000.0
2006-06-26 13:57:00,1.40638,1.40652,1.40613,1.40633,298200001.0
2006-06-26 13:58:00,1.40617,1.40623,1.40591,1.40599,271400003.0
2006-06-26 13:59:00,1.40589,1.40611,1.40556,1.40565,409900002.0
2006-06-26 14:00:00,1.40549,1.40569,1.40521,1.40553,342200002.0
2006-06-26 14:01:00,1.40536,1.40542,1.40514,1.40537,430800001.0
2006-06-26 14:02:00,1.40551,1.40556,1.40539,1.40556,385200003.0
2006-06-26 14:03:00,1.40551,1.40573,1.40543,1.40552,428600002.0
2006-06-26 14:04:00,1.40557,1.40567,1.40543,1.40543,412200000.0
2006-06-26 14:05:00,1.40543,1.40573,1.40531,1.40559,342600000.0
2006-06-26 14:06:00,1.40562,1.40567,1.40535,1.40555,345500000.0
2006-06-26 14:07:00,1.40571,1.40583,1.40544,1.40565,352400001.0
2006-06-26 14:08:00,1.40586,1.40588,1.40563,1.4058,379700000.0
2006-06-26 14:09:00,1.40581,1.40601,1.40572,1.40589,167000000.0
2006-06-26 14:10:00,1.40603,1.40615,1.40593,1.406,292300001.0
2006-06-26 14:11:00,1.40609,1.40622,1.406,1.40617,110200000.0
2006-06-26 14:12:00,1.40614,1.40614,1.4059,1.40598,228100001.0
2006-06-26 14:13:00,1.40588,1.40604,1.40581,1.40586,195300000.0
2006-06-26 14:14:00,1.40565,1.40569,1.4054,1.4054,281200001.0
2006-06-26 14:15:00,1.40536,1.40553,1.40516,1.4053,328300000.0
2006-06-26 14:16:00,1.40521,1.40536,1.40513,1.40524,184100000.0
2006-06-26 14:17:00,1.40529,1.40558,1.40522,1.4055,691100003.0
2006-06-26 14:18:00,1.40556,1.40571,1.40538,1.40561,377000000.0
2006-06-26 14:19:00,1.40579,1.40603,1.40567,1.40574,426600000.0
2006-06-26 14:20:00,1.4059,1.40616,1.40588,1.40608,202200000.0
2006-06-26 14:21:00,1.40609,1.40609,1.40581,1.40582,383500002.0
2006-06-26 14:22:00,1.406,1.40608,1.40578,1.40593,597600001.0
2006-06-26 14:23:00,1.40627,1.4066,1.40624,1.4066,183500000.0
2006-06-26 14:24:00,1.40696,1.40758,1.40696,1.40742,436900001.0
2006-06-26 14:25:00,1.40753,1.408,1.40743,1.408,545600000.0
2006-06-26 14:26:00,1.408,1.40811,1.40784,1.40784,603600000.0
2006-06-26 14:27:00,1.40795,1.40821,1.40787,1.40807,435400001.0
2006-06-26 14:28:00,1.40796,1.40796,1.4074,1.40777,31200000.0
2006-06-26 14:29:00,1.40777,1.40786,1.40764,1.40785,53800000.0
2006-06-26 14:30:00,1.40785,1.40798,1.4074,1.40794,52900000.0
2006-06-26 14:31:00,1.40764,1.40803,1.40764,1.40784,51600000.0
2006-06-26 14:32:00,1.40817,1.4085,1.40817,1.40842,28200000.0
2006-06-26 14:33:00,1.40814,1.40839,1.40804,1.40827,36300000.0
2006-06-26 14:34:00,1.40826,1.40845,1.40815,1.40845,31000000.0
2006-06-26 14:35:00,1.40866,1.40866,1.40846,1.40846,28000000.0
2006-06-26 14:36:00,1.40843,1.40854,1.40775,1.40775,54300000.0
2006-06-26 14:37:00,1.40825,1.40895,1.40825,1.40879,43200001.0
2006-06-26 14:38:00,1.40891,1.40902,1.40865,1.40902,48400001.0
2006-06-26 14:39:00,1.40881,1.40904,1.40844,1.40864,34200000.0
2006-06-26 14:40:00,1.40868,1.40885,1.40834,1.40836,31800000.0
2006-06-26 14:41:00,1.40824,1.40829,1.40811,1.40829,39800000.0
2006-06-26 14:42:00,1.40846,1.40857,1.40795,1.40795,40800000.0
2006-06-26 14:43:00,1.40848,1.40869,1.40839,1.40839,59200000.0
2006-06-26 14:44:00,1.40835,1.40879,1.40832,1.40875,55600000.0
2006-06-26 14:45:00,1.4087,1.40886,1.40854,1.4087,57100000.0
2006-06-26 14:46:00,1.40877,1.4088,1.40855,1.40871,39800000.0
2006-06-26 14:47:00,1.40852,1.40854,1.40832,1.40854,27800000.0
2006-06-26 14:48:00,1.40849,1.40849,1.40826,1.40846,52800000.0
2006-06-26 14:49:00,1.4084,1.40869,1.4084,1.40849,52000000.0
2006-06-26 14:50:00,1.40838,1.40868,1.40832,1.40868,48100000.0
2006-06-26 14:51:00,1.40866,1.40866,1.40846,1.4085,30400000.0
2006-06-26 14:52:00,1.40847,1.40867,1.40845,1.40867,31400000.0
2006-06-26 14:53:00,1.4085,1.40857,1.40814,1.40835,25600000.0
2006-06-26 14:54:00,1.40869,1.40881,1.40843,1.40848,44200000.0
2006-06-26 14:55:00,1.40878,1.40893,1.40864,1.40867,53200000.0
2006-06-26 14:56:00,1.40888,1.40888,1.40873,1.40883,36100000.0
2006-06-26 14:57:00,1.40883,1.40883,1.40861,1.40861,33200000.0
2006-06-26 14:58:00,1.40849,1.40878,1.40849,1.40857,33700000.0
2006-06-26 14:59:00,1.40857,1.40895,1.40857,1.40869,55200000.0
2006-06-26 15:00:00,1.40888,1.40914,1.40863,1.40863,61200000.0
2006-06-26 15:01:00,1.40892,1.40892,1.40859,1.4087,28400000.0
2006-06-26 15:02:00,1.40879,1.40885,1.40863,1.4087,33000000.0
2006-06-26 15:03:00,1.40857,1.40869,1.40809,1.40833,45100000.0
2006-06-26 15:04:00,1.40814,1.40836,1.40802,1.40804,33500000.0
2006-06-26 15:05:00,1.40783,1.40789,1.40776,1.4078,36600000.0
2006-06-26 15:06:00,1.40773,1.40778,1.4073,1.40777,56400000.0
2006-06-26 15:07:00,1.40789,1.40797,1.40765,1.40786,31000000.0
2006-06-26 15:08:00,1.40755,1.40766,1.40741,1.4076,35800000.0
2006-06-26 15:09:00,1.4075,1.4076,1.40735,1.40758,30200000.0
2006-06-26 15:10:00,1.40741,1.40741,1.40715,1.40715,60400001.0
2006-06-26 15:11:00,1.40722,1.40746,1.4072,1.4074,37500000.0
2006-06-26 15:12:00,1.40737,1.40754,1.4073,1.40742,38800000.0
2006-06-26 15:13:00,1.40766,1.40771,1.40757,1.40771,37800000.0
2006-06-26 15:14:00,1.40746,1.40772,1.40746,1.40752,42800000.0
2006-06-26 15:15:00,1.4075,1.4075,1.40671,1.40701,56700001.0
2006-06-26 15:16:00,1.4068,1.40692,1.40674,1.40682,28600000.0
2006-06-26 15:17:00,1.40677,1.40703,1.40672,1.40703,61000001.0
2006-06-26 15:18:00,1.40696,1.40745,1.40696,1.40745,45000000.0
2006-06-26 15:19:00,1.40752,1.40764,1.40742,1.40748,21500000.0
2006-06-26 15:20:00,1.40734,1.40757,1.40734,1.4075,31600000.0
2006-06-26 15:21:00,1.40746,1.40757,1.40737,1.40757,45000000.0
2006-06-26 15:22:00,1.40713,1.40738,1.40707,1.40721,28600000.0
2006-06-26 15:23:00,1.40735,1.40735,1.40715,1.4073,35200000.0
2006-06-26 15:24:00,1.40729,1.40729,1.40679,1.40682,32400000.0
2006-06-26 15:25:00,1.40674,1.40677,1.40639,1.40639,27000000.0
2006-06-26 15:26:00,1.40632,1.40634,1.40616,1.40634,35400000.0
2006-06-26 15:27:00,1.406,1.40635,1.406,1.40624,36300000.0
2006-06-26 15:28:00,1.40621,1.40658,1.40621,1.40637,37400000.0
2006-06-26 15:29:00,1.40633,1.40641,1.40588,1.40588,30600000.0
2006-06-26 15:30:00,1.40617,1.40668,1.40616,1.40661,51400000.0
2006-06-26 15:31:00,1.40658,1.40661,1.40605,1.40605,39200000.0
2006-06-26 15:32:00,1.40595,1.40605,1.4058,1.40605,59300000.0
2006-06-26 15:33:00,1.40637,1.40661,1.40593,1.40642,44600000.0
2006-06-26 15:34:00,1.40637,1.40649,1.40617,1.40617,31800000.0
2006-06-26 15:35:00,1.40605,1.40622,1.4058,1.4058,47200001.0
2006-06-26 15:36:00,1.40605,1.40614,1.40576,1.40578,52000000.0
2006-06-26 15:37:00,1.40593,1.40601,1.40563,1.40585,51800000.0
2006-06-26 15:38:00,1.40567,1.40567,1.40542,1.40565,30400000.0
2006-06-26 15:39:00,1.4056,1.4056,1.40522,1.40522,34400000.0
2006-06-26 15:40:00,1.40545,1.40558,1.40523,1.40529,17000000.0
2006-06-26 15:41:00,1.40555,1.40572,1.4053,1.40572,26600000.0
2006-06-26 15:42:00,1.40581,1.40589,1.40548,1.40573,21800000.0
2006-06-26 15:43:00,1.40584,1.40601,1.40563,1.40594,65500001.0
2006-06-26 15:44:00,1.40595,1.40599,1.40559,1.40589,30400000.0
2006-06-26 15:45:00,1.40577,1.40594,1.40561,1.40584,42400000.0
2006-06-26 15:46:00,1.40586,1.40588,1.4057,1.4057,28000000.0
2006-06-26 15:47:00,1.40573,1.40589,1.40549,1.40568,48800000.0
2006-06-26 15:48:00,1.40566,1.40575,1.40549,1.40566,48500000.0
2006-06-26 15:49:00,1.40559,1.40572,1.40551,1.40567,37700000.0
2006-06-26 15:50:00,1.40549,1.40563,1.40549,1.40551,36200000.0
2006-06-26 15:51:00,1.40555,1.40555,1.40524,1.40542,32600000.0
2006-06-26 15:52:00,1.40541,1.40608,1.40541,1.40592,48400000.0
2006-06-26 15:53:00,1.40584,1.40617,1.40584,1.40598,35900000.0
2006-06-26 15:54:00,1.40602,1.40612,1.40588,1.40594,26800000.0
2006-06-26 15:55:00,1.40612,1.40615,1.40576,1.40589,35400000.0
2006-06-26 15:56:00,1.406,1.40621,1.40586,1.40595,33000000.0
2006-06-26 15:57:00,1.40579,1.40613,1.40579,1.40582,28200000.0
2006-06-26 15:58:00,1.40596,1.40599,1.40583,1.40598,22200000.0
2006-06-26 15:59:00,1.40542,1.40542,1.4031,1.40354,42700000.0
2006-06-26 16:00:00,1.40445,1.40491,1.40359,1.40474,23600000.0
2006-06-26 16:01:00,1.40427,1.40469,1.40408,1.40432,30200000.0
2006-06-26 16:02:00,1.40435,1.4047,1.40435,1.40459,33000000.0
2006-06-26 16:03:00,1.40461,1.40483,1.40449,1.40468,42200000.0
2006-06-26 16:04:00,1.40453,1.40487,1.4045,1.4045,30100000.0
2006-06-26 16:05:00,1.40461,1.40483,1.40461,1.40479,29200000.0
2006-06-26 16:06:00,1.4046,1.40571,1.40455,1.40551,57400000.0
2006-06-26 16:07:00,1.40553,1.40553,1.40506,1.40526,39000000.0
2006-06-26 16:08:00,1.40536,1.40537,1.40456,1.40478,38500000.0
2006-06-26 16:09:00,1.40453,1.40473,1.40446,1.40465,52600001.0
2006-06-26 16:10:00,1.40482,1.40501,1.40466,1.40501,28800000.0
2006-06-26 16:11:00,1.40501,1.40559,1.40501,1.40556,26000000.0
2006-06-26 16:12:00,1.40556,1.40588,1.40547,1.40588,28200000.0
2006-06-26 16:13:00,1.40586,1.40593,1.40562,1.40593,19000000.0
2006-06-26 16:14:00,1.40574,1.40599,1.40574,1.40599,28000000.0
2006-06-26 16:15:00,1.40585,1.40614,1.40563,1.40612,29200000.0
2006-06-26 16:16:00,1.40612,1.40651,1.40612,1.40636,23400000.0
2006-06-26 16:17:00,1.40623,1.40633,1.40604,1.40607,35600000.0
2006-06-26 16:18:00,1.40625,1.4063,1.40598,1.40612,21000000.0
2006-06-26 16:19:00,1.40647,1.40647,1.40581,1.40593,36500000.0
2006-06-26 16:20:00,1.40589,1.40604,1.40566,1.40572,46800000.0
2006-06-26 16:21:00,1.40565,1.40584,1.40538,1.40551,38300000.0
2006-06-26 16:22:00,1.40553,1.40567,1.40543,1.40556,65200000.0
2006-06-26 16:23:00,1.40571,1.4058,1.40569,1.40574,32600000.0
2006-06-26 16:24:00,1.40567,1.40571,1.40557,1.40562,33000000.0
2006-06-26 16:25:00,1.4057,1.4057,1.40509,1.40544,39400000.0
2006-06-26 16:26:00,1.40548,1.40556,1.40523,1.40523,47200000.0
2006-06-26 16:27:00,1.40508,1.4055,1.40508,1.40508,36100000.0
2006-06-26 16:28:00,1.40528,1.40537,1.40505,1.40527,47800000.0
2006-06-26 16:29:00,1.40539,1.40553,1.40539,1.40546,47300000.0
2006-06-26 16:30:00,1.40549,1.40559,1.40549,1.40556,42400000.0
2006-06-26 16:31:00,1.40557,1.40566,1.40552,1.40555,45200000.0
2006-06-26 16:32:00,1.40588,1.40588,1.40525,1.40577,58600001.0
2006-06-26 16:33:00,1.40582,1.40582,1.40535,1.40569,44800000.0
2006-06-26 16:34:00,1.40587,1.40596,1.40557,1.40596,35200000.0
2006-06-26 16:35:00,1.40607,1.40615,1.4059,1.40607,45500000.0
2006-06-26 16:36:00,1.40581,1.40608,1.40571,1.40608,28800000.0
2006-06-26 16:37:00,1.4062,1.40646,1.40609,1.4063,68300000.0
2006-06-26 16:38:00,1.4062,1.40639,1.40609,1.40634,47200000.0
2006-06-26 16:39:00,1.40641,1.40641,1.40617,1.40633,36200000.0
2006-06-26 16:40:00,1.40619,1.4065,1.40619,1.40644,30200000.0
2006-06-26 16:41:00,1.40605,1.40691,1.40605,1.40689,35200000.0
2006-06-26 16:42:00,1.40695,1.40718,1.40686,1.40712,37800000.0
2006-06-26 16:43:00,1.40704,1.40719,1.40699,1.40716,64800001.0
2006-06-26 16:44:00,1.40704,1.4073,1.40676,1.4073,61600000.0
2006-06-26 16:45:00,1.40713,1.40743,1.40709,1.40736,54100000.0
2006-06-26 16:46:00,1.40761,1.4079,1.40743,1.40748,49200000.0
2006-06-26 16:47:00,1.40758,1.40775,1.40743,1.40768,63000000.0
2006-06-26 16:48:00,1.40804,1.40804,1.40737,1.40748,47800000.0
2006-06-26 16:49:00,1.40741,1.40742,1.40717,1.40733,34800000.0
2006-06-26 16:50:00,1.40738,1.40761,1.40738,1.40747,40900000.0
2006-06-26 16:51:00,1.40773,1.40783,1.40751,1.40776,19600000.0
2006-06-26 16:52:00,1.40773,1.40773,1.40732,1.40748,56300000.0
2006-06-26 16:53:00,1.40767,1.40831,1.40749,1.4082,63300000.0
2006-06-26 16:54:00,1.40827,1.40921,1.40827,1.40921,30000000.0
2006-06-26 16:55:00,1.40947,1.40948,1.40893,1.40913,23800000.0
2006-06-26 16:56:00,1.40918,1.40928,1.40898,1.40918,36400000.0
2006-06-26 16:57:00,1.40929,1.40949,1.40911,1.40942,24600000.0
2006-06-26 16:58:00,1.40929,1.40934,1.40877,1.40877,25400000.0
2006-06-26 16:59:00,1.40894,1.4098,1.40893,1.4098,37700000.0
2006-06-26 17:00:00,1.4093,1.40965,1.40927,1.40945,39300000.0
2006-06-26 17:01:00,1.40936,1.40968,1.40936,1.40947,51000000.0
2006-06-26 17:02:00,1.40935,1.40949,1.40929,1.40937,26800000.0
2006-06-26 17:03:00,1.40936,1.40937,1.40902,1.40902,22200000.0
2006-06-26 17:04:00,1.40874,1.40888,1.40838,1.40867,53400000.0
2006-06-26 17:05:00,1.40862,1.40895,1.40844,1.40891,16000000.0
2006-06-26 17:06:00,1.40884,1.409,1.40862,1.40879,32800000.0
2006-06-26 17:07:00,1.409,1.4091,1.40879,1.40887,55000000.0
2006-06-26 17:08:00,1.40871,1.40909,1.40871,1.40909,34000000.0
2006-06-26 17:09:00,1.40902,1.4091,1.40868,1.4091,44300000.0
2006-06-26 17:10:00,1.40909,1.40932,1.40909,1.40923,32800000.0
2006-06-26 17:11:00,1.40912,1.4092,1.40893,1.40919,20600000.0
2006-06-26 17:12:00,1.40912,1.40921,1.40883,1.409,37400000.0
2006-06-26 17:13:00,1.40881,1.40924,1.40881,1.40924,41600000.0
2006-06-26 17:14:00,1.40896,1.40947,1.40896,1.40925,42500000.0
2006-06-26 17:15:00,1.40959,1.40964,1.40942,1.40942,19600000.0
2006-06-26 17:16:00,1.40942,1.40986,1.40942,1.40966,46000000.0
2006-06-26 17:17:00,1.40976,1.41005,1.40955,1.40995,35600000.0
2006-06-26 17:18:00,1.41028,1.41028,1.40984,1.41015,45700000.0
2006-06-26 17:19:00,1.41007,1.41023,1.40966,1.40974,46200000.0
2006-06-26 17:20:00,1.40979,1.40985,1.40936,1.40954,44200000.0
2006-06-26 17:21:00,1.40994,1.40994,1.40934,1.40983,54200000.0
2006-06-26 17:22:00,1.40963,1.41008,1.40963,1.40997,37600000.0
2006-06-26 17:23:00,1.4098,1.41025,1.4098,1.41018,25600000.0
2006-06-26 17:24:00,1.41,1.41015,1.4098,1.40987,53300000.0
2006-06-26 17:25:00,1.40972,1.41003,1.40966,1.40981,56400000.0
2006-06-26 17:26:00,1.40967,1.40992,1.40953,1.40975,38700000.0
2006-06-26 17:27:00,1.40971,1.40971,1.40942,1.40942,38500001.0
2006-06-26 17:28:00,1.40969,1.40975,1.40954,1.40954,42900000.0
2006-06-26 17:29:00,1.40964,1.40991,1.40948,1.40975,42200000.0
2006-06-26 17:30:00,1.40967,1.40967,1.40902,1.4096,58800001.0
2006-06-26 17:31:00,1.40962,1.40996,1.40953,1.40953,26800000.0
2006-06-26 17:32:00,1.40937,1.4096,1.40906,1.40906,23000000.0
2006-06-26 17:33:00,1.40903,1.40914,1.4089,1.4089,32600000.0
2006-06-26 17:34:00,1.40885,1.40899,1.40867,1.4089,38000000.0
2006-06-26 17:35:00,1.40904,1.40917,1.40899,1.40917,35400000.0
2006-06-26 17:36:00,1.40906,1.40918,1.40888,1.409,69500000.0
2006-06-26 17:37:00,1.40897,1.40897,1.4084,1.40897,47200000.0
2006-06-26 17:38:00,1.40874,1.40896,1.40858,1.40858,46000000.0
2006-06-26 17:39:00,1.40871,1.40893,1.40863,1.40891,45000002.0
2006-06-26 17:40:00,1.40875,1.4091,1.40875,1.40908,32600000.0
2006-06-26 17:41:00,1.40919,1.40923,1.40905,1.40917,78000000.0
2006-06-26 17:42:00,1.40927,1.40962,1.40898,1.40962,25800000.0
2006-06-26 17:43:00,1.40978,1.40992,1.40936,1.40976,35400000.0
2006-06-26 17:44:00,1.40979,1.40979,1.40934,1.40934,48400000.0
2006-06-26 17:45:00,1.40948,1.40966,1.40944,1.40964,44800000.0
2006-06-26 17:46:00,1.40961,1.40975,1.40929,1.4094,50200000.0
2006-06-26 17:47:00,1.4093,1.40964,1.4093,1.40955,41200000.0
2006-06-26 17:48:00,1.40972,1.4099,1.40946,1.40974,30200000.0
2006-06-26 17:49:00,1.40966,1.40967,1.4092,1.40961,39200000.0
2006-06-26 17:50:00,1.40965,1.40988,1.40953,1.40988,34100000.0
2006-06-26 17:51:00,1.40969,1.40978,1.40933,1.40944,38700000.0
2006-06-26 17:52:00,1.40957,1.40976,1.40954,1.40963,30800000.0
2006-06-26 17:53:00,1.40947,1.40985,1.40947,1.40982,27000000.0
2006-06-26 17:54:00,1.40974,1.4099,1.40933,1.40983,46800000.0
2006-06-26 17:55:00,1.4098,1.41013,1.4093,1.41013,42400000.0
2006-06-26 17:56:00,1.40995,1.41014,1.40989,1.41004,34200000.0
2006-06-26 17:57:00,1.41018,1.41051,1.40985,1.41037,52000000.0
2006-06-26 17:58:00,1.41041,1.41041,1.4098,1.4099,55900000.0
2006-06-26 17:59:00,1.40968,1.41085,1.40968,1.4108,43800000.0
2006-06-26 18:00:00,1.41092,1.41102,1.41077,1.41094,45800000.0
2006-06-26 18:01:00,1.41056,1.41056,1.41001,1.4101,41600000.0
2006-06-26 18:02:00,1.41021,1.41041,1.41021,1.41036,49600001.0
2006-06-26 18:03:00,1.41021,1.41046,1.41011,1.41011,36400000.0
2006-06-26 18:04:00,1.41048,1.41059,1.41031,1.41033,47000000.0
2006-06-26 18:05:00,1.41067,1.41071,1.41026,1.41026,35400000.0
2006-06-26 18:06:00,1.41032,1.41062,1.41007,1.41033,38600000.0
2006-06-26 18:07:00,1.41054,1.41054,1.41013,1.41032,50300000.0
2006-06-26 18:08:00,1.41018,1.41047,1.41018,1.41031,46200000.0
2006-06-26 18:09:00,1.41021,1.4104,1.40996,1.41023,44700000.0
2006-06-26 18:10:00,1.41029,1.41049,1.4102,1.41034,30400000.0
2006-06-26 18:11:00,1.41048,1.41071,1.41031,1.41055,55500000.0
2006-06-26 18:12:00,1.41059,1.41072,1.41043,1.41043,49400000.0
2006-06-26 18:13:00,1.41049,1.41064,1.4103,1.41053,46400000.0
2006-06-26 18:14:00,1.41003,1.41072,1.41003,1.41054,23800000.0
2006-06-26 18:15:00,1.41033,1.41053,1.41028,1.4104,37900000.0
2006-06-26 18:16:00,1.41058,1.41058,1.41033,1.41035,43200000.0
2006-06-26 18:17:00,1.41045,1.4106,1.41008,1.41021,43600000.0
2006-06-26 18:18:00,1.41029,1.41036,1.40986,1.41004,36000000.0
2006-06-26 18:19:00,1.41024,1.4103,1.41014,1.41014,31200000.0
2006-06-26 18:20:00,1.41016,1.41033,1.41004,1.41009,42600000.0
2006-06-26 18:21:00,1.41027,1.41035,1.41,1.41,49800000.0
2006-06-26 18:22:00,1.41031,1.41031,1.41002,1.41002,33700000.0
2006-06-26 18:23:00,1.41001,1.41027,1.40999,1.41022,44600001.0
2006-06-26 18:24:00,1.41007,1.4102,1.40985,1.40986,43800000.0
2006-06-26 18:25:00,1.4102,1.41054,1.41019,1.41042,33000000.0
2006-06-26 18:26:00,1.41023,1.41043,1.41023,1.41023,22600000.0
2006-06-26 18:27:00,1.41014,1.41036,1.4099,1.41034,47200000.0
2006-06-26 18:28:00,1.41046,1.41084,1.41046,1.41084,40200000.0
2006-06-26 18:29:00,1.41086,1.41109,1.41072,1.41098,37200000.0
2006-06-26 18:30:00,1.41098,1.41098,1.4108,1.41086,49000001.0
2006-06-26 18:31:00,1.41098,1.41133,1.41098,1.41127,30600000.0
2006-06-26 18:32:00,1.41133,1.41158,1.41133,1.41158,57300001.0
2006-06-26 18:33:00,1.41152,1.41172,1.41108,1.41108,49400000.0
2006-06-26 18:34:00,1.41104,1.41107,1.41081,1.41102,30800000.0
2006-06-26 18:35:00,1.41122,1.41135,1.41091,1.41122,42400000.0
2006-06-26 18:36:00,1.41107,1.41142,1.41107,1.41116,43300000.0
2006-06-26 18:37:00,1.41129,1.41137,1.41089,1.41103,27000000.0
2006-06-26 18:38:00,1.41095,1.41095,1.41053,1.41079,68600002.0
2006-06-26 18:39:00,1.41036,1.41067,1.41036,1.41067,20200000.0
2006-06-26 18:40:00,1.41057,1.41057,1.41014,1.41014,42600000.0
2006-06-26 18:41:00,1.41028,1.41059,1.41028,1.41041,28400000.0
2006-06-26 18:42:00,1.41025,1.41041,1.41012,1.41041,46600000.0
2006-06-26 18:43:00,1.41033,1.41052,1.41019,1.41032,32600000.0
2006-06-26 18:44:00,1.4104,1.41056,1.41032,1.41045,24200000.0
2006-06-26 18:45:00,1.41062,1.41062,1.4104,1.41045,32800000.0
2006-06-26 18:46:00,1.41061,1.41061,1.41048,1.41048,22200000.0
2006-06-26 18:47:00,1.41064,1.41081,1.41064,1.41081,29500000.0
2006-06-26 18:48:00,1.41101,1.41147,1.41101,1.4112,33800000.0
2006-06-26 18:49:00,1.41101,1.41101,1.41063,1.41078,37100000.0
2006-06-26 18:50:00,1.4109,1.41098,1.41074,1.41086,35400000.0
2006-06-26 18:51:00,1.41076,1.41079,1.41059,1.41062,40200000.0
2006-06-26 18:52:00,1.41053,1.4108,1.41053,1.41059,56600000.0
2006-06-26 18:53:00,1.41025,1.41042,1.41014,1.41014,32600000.0
2006-06-26 18:54:00,1.41036,1.41044,1.41018,1.4103,33700000.0
2006-06-26 18:55:00,1.41005,1.41019,1.40981,1.40985,34200000.0
2006-06-26 18:56:00,1.40933,1.40978,1.40923,1.40923,43300000.0
2006-06-26 18:57:00,1.40963,1.40963,1.40945,1.40952,25700000.0
2006-06-26 18:58:00,1.40951,1.40957,1.40939,1.40946,41600001.0
2006-06-26 18:59:00,1.40932,1.40932,1.40876,1.40913,28800001.0
2006-06-26 19:00:00,1.40923,1.40927,1.40885,1.40922,22000000.0
2006-06-26 19:01:00,1.40952,1.41004,1.40952,1.40985,44600000.0
2006-06-26 19:02:00,1.40976,1.40976,1.40944,1.40964,38000000.0
2006-06-26 19:03:00,1.40943,1.40993,1.4094,1.40983,65800001.0
2006-06-26 19:04:00,1.40999,1.41052,1.40999,1.41052,58800001.0
2006-06-26 19:05:00,1.41057,1.41079,1.41045,1.41062,32800000.0
2006-06-26 19:06:00,1.41072,1.41072,1.41048,1.41058,36800000.0
2006-06-26 19:07:00,1.41059,1.41069,1.4101,1.41036,46200000.0
2006-06-26 19:08:00,1.41025,1.4105,1.41001,1.41005,42600000.0
2006-06-26 19:09:00,1.41011,1.41029,1.41009,1.41017,39800000.0
2006-06-26 19:10:00,1.41034,1.41049,1.41014,1.41019,44200000.0
2006-06-26 19:11:00,1.41056,1.41056,1.41029,1.41041,41200000.0
2006-06-26 19:12:00,1.40997,1.41041,1.40997,1.41018,20400000.0
2006-06-26 19:13:00,1.41023,1.4106,1.41006,1.4106,56800000.0
2006-06-26 19:14:00,1.41056,1.41058,1.41022,1.41058,37400000.0
2006-06-26 19:15:00,1.41034,1.41041,1.41002,1.41032,51800001.0
2006-06-26 19:16:00,1.41008,1.41097,1.41008,1.41088,28000000.0
2006-06-26 19:17:00,1.41084,1.41097,1.41069,1.41086,28600000.0
2006-06-26 19:18:00,1.41097,1.41098,1.41077,1.41094,37400000.0
2006-06-26 19:19:00,1.41106,1.41106,1.41061,1.41099,49800000.0
2006-06-26 19:20:00,1.41106,1.41133,1.41086,1.41129,54000000.0
2006-06-26 19:21:00,1.41113,1.41134,1.41103,1.41129,20600000.0
2006-06-26 19:22:00,1.41138,1.41163,1.41124,1.41163,23000000.0
2006-06-26 19:23:00,1.41191,1.41211,1.41152,1.41211,34400000.0
2006-06-26 19:24:00,1.41216,1.41255,1.41201,1.41248,42000000.0
2006-06-26 19:25:00,1.41264,1.41264,1.41232,1.41251,19200000.0
2006-06-26 19:26:00,1.41242,1.41271,1.41231,1.41246,17200000.0
2006-06-26 19:27:00,1.41237,1.41249,1.41213,1.41248,21400000.0
2006-06-26 19:28:00,1.41225,1.41254,1.41221,1.41232,34400000.0
2006-06-26 19:29:00,1.41224,1.41237,1.41192,1.4123,42000001.0
2006-06-26 19:30:00,1.41235,1.41235,1.41218,1.41231,44400000.0
2006-06-26 19:31:00,1.41236,1.41245,1.41221,1.41245,62300001.0
2006-06-26 19:32:00,1.41235,1.41245,1.41221,1.41231,46600000.0
2006-06-26 19:33:00,1.41224,1.41224,1.41194,1.41215,38600000.0
2006-06-26 19:34:00,1.41225,1.41231,1.41208,1.41218,24200000.0
2006-06-26 19:35:00,1.41229,1.41277,1.41209,1.41277,53000000.0
2006-06-26 19:36:00,1.41282,1.41305,1.41273,1.41279,26900000.0
2006-06-26 19:37:00,1.41289,1.41295,1.41277,1.41277,48700000.0
2006-06-26 19:38:00,1.41299,1.41369,1.41299,1.41356,40800001.0
2006-06-26 19:39:00,1.41386,1.41389,1.41333,1.41349,38500000.0
2006-06-26 19:40:00,1.41341,1.41341,1.4131,1.41321,46800000.0
2006-06-26 19:41:00,1.41299,1.41339,1.41299,1.41321,37600000.0
2006-06-26 19:42:00,1.41316,1.41325,1.41283,1.41283,60600001.0
2006-06-26 19:43:00,1.41296,1.41339,1.41251,1.41335,25800000.0
2006-06-26 19:44:00,1.41314,1.41341,1.41314,1.41341,50300000.0
2006-06-26 19:45:00,1.41331,1.41348,1.41325,1.41347,40000000.0
2006-06-26 19:46:00,1.41356,1.41372,1.41328,1.41328,23600000.0
2006-06-26 19:47:00,1.41361,1.41386,1.41356,1.4137,33400000.0
2006-06-26 19:48:00,1.41375,1.41375,1.4136,1.41362,40700000.0
2006-06-26 19:49:00,1.41354,1.41368,1.41353,1.41353,30600000.0
2006-06-26 19:50:00,1.41362,1.41362,1.41321,1.41344,57600000.0
2006-06-26 19:51:00,1.41328,1.4137,1.41328,1.4137,31600000.0
2006-06-26 19:52:00,1.41388,1.41435,1.41388,1.41422,53500001.0
2006-06-26 19:53:00,1.41434,1.41448,1.41418,1.41448,51900001.0
2006-06-26 19:54:00,1.41442,1.41469,1.41429,1.41469,23400000.0
2006-06-26 19:55:00,1.41458,1.4147,1.41458,1.41461,33000000.0
2006-06-26 19:56:00,1.41467,1.41474,1.41446,1.41462,37500000.0
2006-06-26 19:57:00,1.41465,1.41473,1.4144,1.41452,33800000.0
2006-06-26 19:58:00,1.41466,1.41531,1.41466,1.41515,33500000.0
2006-06-26 19:59:00,1.41543,1.41566,1.41537,1.41565,24700000.0
2006-06-26 20:00:00,1.4159,1.41621,1.41564,1.41564,32400000.0
2006-06-26 20:01:00,1.41617,1.41617,1.41555,1.4156,47900000.0
2006-06-26 20:02:00,1.41573,1.41575,1.4147,1.4147,42600000.0
2006-06-26 20:03:00,1.41455,1.41455,1.41412,1.41435,30600000.0
2006-06-26 20:04:00,1.41428,1.41428,1.41382,1.41407,50200000.0
2006-06-26 20:05:00,1.41426,1.41462,1.41418,1.41429,25600000.0
2006-06-26 20:06:00,1.41454,1.41467,1.41442,1.41446,23000000.0
2006-06-26 20:07:00,1.41415,1.4144,1.41409,1.41422,25800000.0
2006-06-26 20:08:00,1.41428,1.41428,1.41382,1.41401,23400000.0
2006-06-26 20:09:00,1.41404,1.41412,1.41404,1.41408,37200000.0
2006-06-26 20:10:00,1.41375,1.41428,1.41375,1.41413,46800000.0
2006-06-26 20:11:00,1.41425,1.41454,1.41421,1.41424,52300000.0
2006-06-26 20:12:00,1.41439,1.41449,1.41384,1.41428,35200000.0
2006-06-26 20:13:00,1.41438,1.41438,1.41411,1.41433,45200000.0
2006-06-26 20:14:00,1.41419,1.41419,1.41355,1.41398,49400000.0
2006-06-26 20:15:00,1.41395,1.41395,1.4137,1.41391,37600000.0
2006-06-26 20:16:00,1.41387,1.41404,1.41372,1.41372,40800000.0
2006-06-26 20:17:00,1.41375,1.41392,1.41353,1.4139,51800000.0
2006-06-26 20:18:00,1.41395,1.41416,1.41387,1.41391,31900000.0
2006-06-26 20:19:00,1.41418,1.41428,1.4141,1.41428,52600000.0
2006-06-26 20:20:00,1.41426,1.41454,1.41418,1.41454,21000000.0
2006-06-26 20:21:00,1.41408,1.41435,1.41408,1.41425,38000000.0
2006-06-26 20:22:00,1.41421,1.41421,1.41383,1.4141,42300000.0
2006-06-26 20:23:00,1.41389,1.41389,1.41349,1.41366,35000000.0
2006-06-26 20:24:00,1.41381,1.41404,1.41375,1.41397,25500000.0
2006-06-26 20:25:00,1.41466,1.41466,1.41436,1.41441,48400001.0
2006-06-26 20:26:00,1.41453,1.41453,1.41393,1.41416,51200000.0
2006-06-26 20:27:00,1.41423,1.41423,1.4137,1.41391,54000000.0
2006-06-26 20:28:00,1.41399,1.4142,1.41395,1.41415,32200001.0
2006-06-26 20:29:00,1.41413,1.41413,1.41357,1.41393,29800000.0
2006-06-26 20:30:00,1.41405,1.41405,1.41377,1.41386,37200000.0
2006-06-26 20:31:00,1.4138,1.414,1.41356,1.414,59000001.0
2006-06-26 20:32:00,1.41389,1.41421,1.4136,1.41421,32000000.0
2006-06-26 20:33:00,1.41421,1.41421,1.41395,1.41414,27800000.0
2006-06-26 20:34:00,1.41391,1.41408,1.41382,1.41392,24800000.0
2006-06-26 20:35:00,1.41381,1.41409,1.41378,1.41398,39700000.0
2006-06-26 20:36:00,1.41418,1.41438,1.41397,1.41411,42200000.0
2006-06-26 20:37:00,1.41415,1.41416,1.41393,1.41406,54900000.0
2006-06-26 20:38:00,1.41425,1.41429,1.414,1.41429,22600000.0
2006-06-26 20:39:00,1.41423,1.41431,1.41393,1.41401,30000000.0
2006-06-26 20:40:00,1.41399,1.41422,1.41396,1.41408,35400000.0
2006-06-26 20:41:00,1.41394,1.41406,1.41373,1.41406,49600000.0
2006-06-26 20:42:00,1.41407,1.41416,1.41375,1.41416,40200000.0
2006-06-26 20:43:00,1.41404,1.41415,1.41373,1.41373,36800000.0
2006-06-26 20:44:00,1.41399,1.41409,1.41372,1.414,25800000.0
2006-06-26 20:45:00,1.41382,1.41406,1.41374,1.41406,50600000.0
2006-06-26 20:46:00,1.41404,1.41416,1.41391,1.41399,29600000.0
2006-06-26 20:47:00,1.4139,1.4139,1.41346,1.41377,29000000.0
2006-06-26 20:48:00,1.41376,1.41405,1.41376,1.41393,44900000.0
2006-06-26 20:49:00,1.41383,1.4139,1.41383,1.41389,28200000.0
2006-06-26 20:50:00,1.41379,1.41379,1.41364,1.41369,53100000.0
2006-06-26 20:51:00,1.41346,1.41365,1.4133,1.41337,22200000.0
2006-06-26 20:52:00,1.41319,1.4133,1.41312,1.41314,30600000.0
2006-06-26 20:53:00,1.4126,1.41309,1.4126,1.41308,51400001.0
2006-06-26 20:54:00,1.41277,1.41314,1.41277,1.41294,53800000.0
2006-06-26 20:55:00,1.41287,1.41296,1.41248,1.41296,48100001.0
2006-06-26 20:56:00,1.41283,1.41285,1.41272,1.41277,33700000.0
2006-06-26 20:57:00,1.41278,1.41278,1.4126,1.41274,47800001.0
2006-06-26 20:58:00,1.41286,1.41286,1.41258,1.41258,63600001.0
2006-06-26 20:59:00,1.41248,1.41254,1.41242,1.41247,45600000.0
2006-06-26 21:00:00,1.41234,1.41247,1.41199,1.41228,39400001.0
2006-06-26 21:01:00,1.41238,1.41267,1.412,1.412,35600000.0
2006-06-26 21:02:00,1.41242,1.41263,1.41218,1.4126,34800000.0
2006-06-26 21:03:00,1.41257,1.41257,1.4119,1.4119,38300000.0
2006-06-26 21:04:00,1.41183,1.41184,1.4117,1.4118,41800001.0
2006-06-26 21:05:00,1.41147,1.41195,1.41147,1.41186,40000000.0
2006-06-26 21:06:00,1.4119,1.4119,1.41152,1.41156,35300000.0
2006-06-26 21:07:00,1.41147,1.41147,1.41089,1.41089,40000000.0
2006-06-26 21:08:00,1.41079,1.41088,1.41065,1.41081,35000000.0
2006-06-26 21:09:00,1.41093,1.41107,1.41073,1.41101,32600000.0
2006-06-26 21:10:00,1.41103,1.41103,1.41063,1.41069,38800000.0
2006-06-26 21:11:00,1.41075,1.41104,1.41051,1.41085,41900000.0
2006-06-26 21:12:00,1.41112,1.41133,1.41107,1.41117,31800000.0
2006-06-26 21:13:00,1.41109,1.41129,1.41106,1.41112,44400000.0
2006-06-26 21:14:00,1.411,1.41126,1.41098,1.41105,45800000.0
2006-06-26 21:15:00,1.41103,1.41123,1.41101,1.41113,43400000.0
2006-06-26 21:16:00,1.4108,1.41129,1.4108,1.41129,53600001.0
2006-06-26 21:17:00,1.41117,1.41124,1.41083,1.41083,43500000.0
2006-06-26 21:18:00,1.41142,1.4115,1.41074,1.4115,34200000.0
2006-06-26 21:19:00,1.41165,1.41165,1.41135,1.4114,33200000.0
2006-06-26 21:20:00,1.41152,1.41205,1.41152,1.41178,35900000.0
2006-06-26 21:21:00,1.41174,1.41209,1.41168,1.41176,38800000.0
2006-06-26 21:22:00,1.41117,1.41166,1.41117,1.41158,65700001.0
2006-06-26 21:23:00,1.41146,1.41186,1.41126,1.41126,44800000.0
2006-06-26 21:24:00,1.41144,1.41165,1.41129,1.41129,39800000.0
2006-06-26 21:25:00,1.41137,1.41157,1.41116,1.41116,57700000.0
2006-06-26 21:26:00,1.41147,1.41169,1.41145,1.41145,44600000.0
2006-06-26 21:27:00,1.41144,1.41151,1.41142,1.41142,31600000.0
2006-06-26 21:28:00,1.41136,1.41154,1.41136,1.4115,39400001.0
2006-06-26 21:29:00,1.41163,1.41183,1.41154,1.41183,33900000.0
2006-06-26 21:30:00,1.41188,1.41188,1.41164,1.41164,30400000.0
2006-06-26 21:31:00,1.41186,1.41189,1.41171,1.41184,24800000.0
2006-06-26 21:32:00,1.41187,1.41187,1.41169,1.41178,30800000.0
2006-06-26 21:33:00,1.41188,1.41196,1.41168,1.41181,52700000.0
2006-06-26 21:34:00,1.41184,1.41203,1.41184,1.41203,82500000.0
2006-06-26 21:35:00,1.41197,1.41199,1.41159,1.41197,32400000.0
2006-06-26 21:36:00,1.41202,1.41202,1.41167,1.412,35600000.0
2006-06-26 21:37:00,1.41195,1.41197,1.41185,1.41185,36200000.0
2006-06-26 21:38:00,1.41173,1.41173,1.4116,1.41166,40400000.0
2006-06-26 21:39:00,1.41144,1.41165,1.41144,1.41163,44000001.0
2006-06-26 21:40:00,1.41147,1.41167,1.41147,1.41162,20000000.0
2006-06-26 21:41:00,1.41159,1.41174,1.41148,1.41154,35200000.0
2006-06-26 21:42:00,1.41153,1.41158,1.41118,1.41118,32300000.0
2006-06-26 21:43:00,1.41179,1.41179,1.41128,1.41146,35000000.0
2006-06-26 21:44:00,1.41133,1.4114,1.41111,1.41122,33000000.0
2006-06-26 21:45:00,1.41139,1.41163,1.41119,1.41158,65800001.0
2006-06-26 21:46:00,1.41171,1.41182,1.4114,1.41158,47400000.0
2006-06-26 21:47:00,1.41151,1.41176,1.41151,1.41158,39000000.0
2006-06-26 21:48:00,1.41169,1.41169,1.41126,1.41141,36400000.0
2006-06-26 21:49:00,1.41155,1.41165,1.41155,1.41165,30800000.0
2006-06-26 21:50:00,1.41183,1.41199,1.41165,1.41172,40400000.0
2006-06-26 21:51:00,1.41159,1.4117,1.41151,1.41161,49400000.0
2006-06-26 21:52:00,1.41139,1.41166,1.41123,1.41138,60000000.0
2006-06-26 21:53:00,1.41135,1.41145,1.41123,1.41123,38800000.0
2006-06-26 21:54:00,1.4113,1.41171,1.4113,1.41143,64200001.0
2006-06-26 21:55:00,1.41123,1.41124,1.41104,1.41117,60900001.0
2006-06-26 21:56:00,1.41112,1.41123,1.41103,1.41114,37200000.0
2006-06-26 21:57:00,1.41111,1.41111,1.41062,1.41091,45200000.0
2006-06-26 21:58:00,1.41062,1.4109,1.41062,1.4107,51200001.0
2006-06-26 21:59:00,1.41101,1.41154,1.41091,1.41142,23400000.0
2006-06-26 22:00:00,1.41153,1.41166,1.4115,1.41155,32800000.0
2006-06-26 22:01:00,1.41134,1.41154,1.41121,1.41133,87700000.0
2006-06-26 22:02:00,1.41125,1.41142,1.41117,1.41117,32800000.0
2006-06-26 22:03:00,1.4111,1.4111,1.41081,1.4111,27200000.0
2006-06-26 22:04:00,1.41101,1.41103,1.41081,1.41085,39400000.0
2006-06-26 22:05:00,1.41098,1.41103,1.41084,1.41103,43100000.0
2006-06-26 22:06:00,1.41104,1.41104,1.41062,1.41093,42800000.0
2006-06-26 22:07:00,1.41073,1.41095,1.41061,1.41061,30400000.0
2006-06-26 22:08:00,1.41033,1.41074,1.41027,1.4104,44900001.0
2006-06-26 22:09:00,1.41013,1.41049,1.40979,1.41034,28400000.0
2006-06-26 22:10:00,1.41042,1.41061,1.41032,1.41061,44000000.0
2006-06-26 22:11:00,1.41055,1.41076,1.41046,1.41052,32600000.0
2006-06-26 22:12:00,1.41058,1.41076,1.41055,1.41055,69300000.0
2006-06-26 22:13:00,1.41071,1.41095,1.41071,1.4109,29000000.0
2006-06-26 22:14:00,1.4108,1.4111,1.4108,1.4108,67000000.0
2006-06-26 22:15:00,1.41093,1.41109,1.41081,1.41089,62900000.0
2006-06-26 22:16:00,1.41089,1.41099,1.41071,1.41071,35000000.0
2006-06-26 22:17:00,1.41105,1.41124,1.41093,1.41106,22800000.0
2006-06-26 22:18:00,1.41117,1.41122,1.41099,1.41118,35400000.0
2006-06-26 22:19:00,1.41115,1.41147,1.41115,1.41138,23200000.0
2006-06-26 22:20:00,1.41154,1.4117,1.41142,1.41161,59700000.0
2006-06-26 22:21:00,1.41165,1.41172,1.41149,1.41149,40400000.0
2006-06-26 22:22:00,1.41174,1.4121,1.41166,1.41207,51400000.0
2006-06-26 22:23:00,1.41238,1.41259,1.41219,1.41233,24600000.0
2006-06-26 22:24:00,1.41256,1.41263,1.41231,1.41242,77400002.0
2006-06-26 22:25:00,1.41218,1.41225,1.41197,1.41216,30400000.0
2006-06-26 22:26:00,1.41199,1.41224,1.41199,1.41224,42800001.0
2006-06-26 22:27:00,1.41207,1.41208,1.41168,1.41201,49000000.0
2006-06-26 22:28:00,1.41196,1.41215,1.4119,1.41205,47100000.0
2006-06-26 22:29:00,1.41211,1.4122,1.41196,1.41212,37500000.0
2006-06-26 22:30:00,1.41209,1.4121,1.41195,1.41195,41800000.0
2006-06-26 22:31:00,1.41231,1.41231,1.41154,1.41226,43600000.0
2006-06-26 22:32:00,1.41237,1.41259,1.41231,1.41259,50300000.0
2006-06-26 22:33:00,1.41251,1.41267,1.4125,1.41267,93900000.0
2006-06-26 22:34:00,1.41278,1.41294,1.41258,1.41272,35800000.0
2006-06-26 22:35:00,1.41294,1.41304,1.41281,1.41285,40600000.0
2006-06-26 22:36:00,1.41287,1.41299,1.41219,1.41219,54000000.0
2006-06-26 22:37:00,1.4127,1.4128,1.41263,1.41271,46900000.0
2006-06-26 22:38:00,1.41307,1.41323,1.41275,1.41283,52300000.0
2006-06-26 22:39:00,1.41278,1.41303,1.41278,1.41282,25600000.0
2006-06-26 22:40:00,1.41304,1.41331,1.41277,1.41277,51700000.0
2006-06-26 22:41:00,1.41327,1.41327,1.41282,1.4131,40600000.0
2006-06-26 22:42:00,1.4132,1.41325,1.41299,1.41307,38500000.0
2006-06-26 22:43:00,1.41312,1.41326,1.41303,1.41315,34000000.0
2006-06-26 22:44:00,1.41302,1.41324,1.41302,1.41324,24800000.0
2006-06-26 22:45:00,1.41319,1.41324,1.41301,1.41324,45600001.0
2006-06-26 22:46:00,1.41327,1.41339,1.41319,1.4132,39200000.0
2006-06-26 22:47:00,1.41321,1.41329,1.41296,1.41296,49600000.0
2006-06-26 22:48:00,1.41271,1.4131,1.41271,1.41299,40400000.0
2006-06-26 22:49:00,1.41284,1.41301,1.41261,1.41286,35100000.0
2006-06-26 22:50:00,1.4129,1.41297,1.41275,1.41275,16400000.0
2006-06-26 22:51:00,1.41295,1.41307,1.4128,1.41296,30600000.0
2006-06-26 22:52:00,1.41287,1.41287,1.41252,1.4126,43100000.0
2006-06-26 22:53:00,1.41283,1.41298,1.41255,1.41298,40700000.0
2006-06-26 22:54:00,1.41285,1.41285,1.41252,1.41256,20800000.0
2006-06-26 22:55:00,1.41278,1.41283,1.41257,1.41266,66600002.0
2006-06-26 22:56:00,1.41273,1.41281,1.41266,1.41281,25600000.0
2006-06-26 22:57:00,1.41271,1.41271,1.41238,1.41238,48700000.0
2006-06-26 22:58:00,1.41262,1.41274,1.41262,1.41273,23400000.0
2006-06-26 22:59:00,1.41295,1.413,1.41278,1.41295,48200000.0
2006-06-26 23:00:00,1.4129,1.413,1.41272,1.41272,34200000.0
2006-06-26 23:01:00,1.4135,1.4135,1.4133,1.4135,44000000.0
2006-06-26 23:02:00,1.4136,1.414,1.4136,1.4137,44000000.0
2006-06-26 23:03:00,1.4139,1.4139,1.4137,1.4137,44000000.0
2006-06-26 23:05:00,1.414,1.414,1.4136,1.4136,44000000.0
2006-06-26 23:06:00,1.4135,1.4137,1.4135,1.4137,44000000.0
2006-06-26 23:07:00,1.4135,1.4138,1.4135,1.4136,44000000.0
2006-06-26 23:08:00,1.4134,1.4137,1.4134,1.4136,44000000.0
2006-06-26 23:09:00,1.4144,1.4144,1.4138,1.4138,44000000.0
2006-06-26 23:10:00,1.414,1.414,1.414,1.414,44000000.0
2006-06-26 23:11:00,1.4139,1.4143,1.4138,1.4143,44000000.0
2006-06-26 23:12:00,1.4142,1.4142,1.4141,1.4141,44000000.0
2006-06-26 23:13:00,1.4142,1.4147,1.414,1.4142,44000000.0
2006-06-26 23:14:00,1.4141,1.4144,1.414,1.414,44000000.0
2006-06-26 23:15:00,1.4139,1.4139,1.4138,1.4138,44000000.0
2006-06-26 23:16:00,1.4136,1.4144,1.4136,1.4137,44000000.0
2006-06-26 23:17:00,1.4142,1.4142,1.4138,1.4138,44000000.0
2006-06-26 23:18:00,1.4136,1.4138,1.4134,1.4137,44000000.0
2006-06-26 23:19:00,1.4136,1.4138,1.4136,1.4138,44000000.0
2006-06-26 23:20:00,1.4139,1.4141,1.4139,1.4141,44000000.0
2006-06-26 23:21:00,1.4139,1.4139,1.4139,1.4139,44000000.0
2006-06-26 23:22:00,1.4137,1.414,1.4137,1.4138,44000000.0
2006-06-26 23:23:00,1.414,1.414,1.414,1.414,44000000.0
2006-06-26 23:25:00,1.4141,1.4141,1.414,1.414,44000000.0
2006-06-26 23:26:00,1.4138,1.4144,1.4138,1.414,44000000.0
2006-06-26 23:27:00,1.4138,1.4141,1.4138,1.414,44000000.0
2006-06-26 23:28:00,1.41286,1.41315,1.41284,1.4129,44000000.0
2006-06-26 23:29:00,1.41307,1.41399,1.41307,1.41376,67800001.0
2006-06-26 23:30:00,1.41371,1.41394,1.41371,1.41383,54200000.0
2006-06-26 23:31:00,1.4139,1.414,1.41364,1.414,37400001.0
2006-06-26 23:32:00,1.41383,1.41406,1.41382,1.4139,35400000.0
2006-06-26 23:33:00,1.41368,1.4139,1.41368,1.4139,35900000.0
2006-06-26 23:34:00,1.41393,1.41396,1.41368,1.41369,52000000.0
2006-06-26 23:35:00,1.41404,1.41404,1.41384,1.41389,23600000.0
2006-06-26 23:36:00,1.41407,1.4141,1.41397,1.41397,30400000.0
2006-06-26 23:37:00,1.41405,1.41411,1.414,1.41409,29000000.0
2006-06-26 23:38:00,1.41399,1.41399,1.41338,1.41343,40800000.0
2006-06-26 23:39:00,1.41308,1.41316,1.41299,1.41301,32400000.0
2006-06-26 23:40:00,1.41332,1.41332,1.41294,1.41294,46600000.0
2006-06-26 23:41:00,1.41302,1.41323,1.41287,1.41287,44900000.0
2006-06-26 23:42:00,1.41326,1.41326,1.41282,1.41301,26600000.0
2006-06-26 23:43:00,1.413,1.41303,1.41233,1.41303,35400000.0
2006-06-26 23:44:00,1.41334,1.41339,1.41323,1.41336,51000000.0
2006-06-26 23:45:00,1.41327,1.4134,1.41304,1.41327,29000000.0
2006-06-26 23:46:00,1.4134,1.4134,1.41322,1.4133,40800000.0
2006-06-26 23:47:00,1.41334,1.41336,1.41312,1.41323,34000000.0
2006-06-26 23:48:00,1.41315,1.41327,1.41299,1.41325,30600000.0
2006-06-26 23:49:00,1.41354,1.41366,1.41327,1.41346,37800000.0
2006-06-26 23:50:00,1.41346,1.4136,1.41324,1.41343,81100000.0
2006-06-26 23:51:00,1.41352,1.41352,1.41293,1.41305,50600000.0
2006-06-26 23:52:00,1.41309,1.41317,1.41284,1.41312,26200000.0
2006-06-26 23:53:00,1.41336,1.41336,1.41314,1.41327,41100000.0
2006-06-26 23:54:00,1.41342,1.41375,1.41276,1.41276,39700000.0
2006-06-26 23:55:00,1.41308,1.41327,1.41303,1.41322,39000000.0
2006-06-26 23:56:00,1.41339,1.41339,1.41308,1.41323,28200000.0
2006-06-26 23:57:00,1.41321,1.41329,1.41316,1.41329,29000000.0
2006-06-26 23:58:00,1.41434,1.41518,1.41396,1.4143,37000001.0
2006-06-26 23:59:00,1.41384,1.41418,1.41381,1.4139,39000000.0
2006-06-27 00:00:00,1.41402,1.41443,1.41402,1.41423,50000000.0
2006-06-27 00:01:00,1.41435,1.41445,1.41415,1.41436,49600001.0
2006-06-27 00:02:00,1.41439,1.41467,1.41406,1.41464,45000000.0
2006-06-27 00:03:00,1.41471,1.41471,1.41438,1.41438,42900000.0
2006-06-27 00:04:00,1.41436,1.41443,1.41435,1.41443,54700000.0
2006-06-27 00:05:00,1.4144,1.4144,1.41413,1.41413,35100000.0
2006-06-27 00:06:00,1.41423,1.41448,1.41423,1.41448,29400000.0
2006-06-27 00:07:00,1.4144,1.4145,1.41425,1.41435,28000000.0
2006-06-27 00:08:00,1.4144,1.41445,1.41422,1.41442,61000000.0
2006-06-27 00:09:00,1.41427,1.41445,1.41412,1.41427,49300000.0
2006-06-27 00:10:00,1.41437,1.41445,1.41423,1.41431,47600001.0
2006-06-27 00:11:00,1.41439,1.41451,1.41428,1.41437,44500000.0
2006-06-27 00:12:00,1.41432,1.41432,1.41397,1.41397,21200000.0
2006-06-27 00:13:00,1.41409,1.4141,1.4137,1.4141,32600000.0
2006-06-27 00:14:00,1.41404,1.41419,1.41393,1.41413,51300000.0
2006-06-27 00:15:00,1.41391,1.41406,1.41391,1.41391,33200000.0
2006-06-27 00:16:00,1.41371,1.41371,1.41329,1.41329,42800000.0
2006-06-27 00:17:00,1.41328,1.41348,1.41328,1.41348,30200000.0
2006-06-27 00:18:00,1.41344,1.41344,1.41315,1.41319,24400000.0
2006-06-27 00:19:00,1.41335,1.41342,1.41327,1.41342,27600000.0
2006-06-27 00:20:00,1.41351,1.41357,1.41319,1.41319,59200000.0
2006-06-27 00:21:00,1.41353,1.41365,1.41343,1.41361,39800000.0
2006-06-27 00:22:00,1.41353,1.41371,1.41341,1.41351,26500000.0
2006-06-27 00:23:00,1.41332,1.41344,1.41287,1.41327,34000000.0
2006-06-27 00:24:00,1.41342,1.41356,1.41331,1.41353,35600000.0
2006-06-27 00:25:00,1.41331,1.41347,1.41321,1.41335,61800001.0
2006-06-27 00:26:00,1.41337,1.41342,1.41322,1.41337,25600000.0
2006-06-27 00:27:00,1.41342,1.41342,1.41329,1.41334,32400000.0
2006-06-27 00:28:00,1.41352,1.41357,1.41328,1.4135,57500000.0
2006-06-27 00:29:00,1.41347,1.41363,1.41338,1.41341,33400000.0
2006-06-27 00:30:00,1.41317,1.41356,1.41317,1.41346,44800000.0
2006-06-27 00:31:00,1.41353,1.41353,1.41336,1.41336,75400002.0
2006-06-27 00:32:00,1.41328,1.41354,1.41322,1.41331,43700000.0
2006-06-27 00:33:00,1.41358,1.41358,1.41328,1.41348,38400001.0
2006-06-27 00:34:00,1.4134,1.41366,1.41334,1.41335,29200000.0
2006-06-27 00:35:00,1.41364,1.41364,1.41344,1.41359,37200000.0
2006-06-27 00:36:00,1.41354,1.41354,1.41339,1.41347,28700000.0
2006-06-27 00:37:00,1.41356,1.41356,1.41337,1.41337,39900000.0
2006-06-27 00:38:00,1.41345,1.41362,1.41332,1.41336,43600000.0
2006-06-27 00:39:00,1.41356,1.41369,1.41338,1.41351,51600000.0
2006-06-27 00:40:00,1.41349,1.41359,1.41339,1.41359,25200000.0
2006-06-27 00:41:00,1.41362,1.41364,1.41333,1.41352,41800000.0
2006-06-27 00:42:00,1.41375,1.41387,1.41374,1.41379,22200000.0
2006-06-27 00:43:00,1.41358,1.41389,1.41335,1.41387,28000000.0
2006-06-27 00:44:00,1.41384,1.41384,1.41371,1.41379,20400000.0
2006-06-27 00:45:00,1.41381,1.41382,1.41362,1.41369,45100000.0
2006-06-27 00:46:00,1.41376,1.41381,1.41364,1.41372,31800000.0
2006-06-27 00:47:00,1.41372,1.41377,1.41353,1.41363,38500000.0
2006-06-27 00:48:00,1.41339,1.41381,1.41339,1.41364,28600000.0
2006-06-27 00:49:00,1.41376,1.4138,1.41351,1.41374,59100000.0
2006-06-27 00:50:00,1.41371,1.41389,1.41362,1.41379,27300000.0
2006-06-27 00:51:00,1.41372,1.4138,1.41357,1.41369,38000000.0
2006-06-27 00:52:00,1.41351,1.41366,1.41346,1.41366,35600000.0
2006-06-27 00:53:00,1.41348,1.41374,1.41346,1.41374,29200000.0
2006-06-27 00:54:00,1.41339,1.41377,1.41339,1.41377,32800000.0
2006-06-27 00:55:00,1.41377,1.41377,1.4134,1.41377,47500000.0
2006-06-27 00:56:00,1.41376,1.41387,1.41366,1.41368,38600000.0
2006-06-27 00:57:00,1.41383,1.4139,1.41366,1.41366,27900000.0
2006-06-27 00:58:00,1.41394,1.414,1.4137,1.4137,33900000.0
2006-06-27 00:59:00,1.41386,1.41386,1.41362,1.41368,39600000.0
2006-06-27 01:00:00,1.41365,1.41381,1.41355,1.41365,42200000.0
2006-06-27 01:01:00,1.41372,1.41402,1.41371,1.41387,34400000.0
2006-06-27 01:02:00,1.41405,1.41405,1.4133,1.4133,50000000.0
2006-06-27 01:03:00,1.41376,1.41392,1.41354,1.41369,49600000.0
2006-06-27 01:04:00,1.41387,1.41393,1.41377,1.41393,45700000.0
2006-06-27 01:05:00,1.41389,1.41402,1.41369,1.41369,39500000.0
2006-06-27 01:06:00,1.41356,1.41356,1.41312,1.41341,57000000.0
2006-06-27 01:07:00,1.41354,1.41356,1.41321,1.41333,27800000.0
2006-06-27 01:08:00,1.41346,1.41355,1.41309,1.41309,49500000.0
2006-06-27 01:09:00,1.41323,1.4133,1.4131,1.41327,37400000.0
2006-06-27 01:10:00,1.41315,1.4135,1.41312,1.41321,35400000.0
2006-06-27 01:11:00,1.413,1.41327,1.413,1.41327,30200000.0
2006-06-27 01:12:00,1.41312,1.41342,1.41295,1.41326,33000000.0
2006-06-27 01:13:00,1.4134,1.41347,1.41314,1.41347,42400000.0
2006-06-27 01:14:00,1.41331,1.41346,1.41308,1.4132,33000000.0
2006-06-27 01:15:00,1.41323,1.41332,1.41296,1.41328,25600000.0
2006-06-27 01:16:00,1.41324,1.41349,1.41316,1.41337,54100001.0
2006-06-27 01:17:00,1.41346,1.41347,1.41325,1.41342,22800000.0
2006-06-27 01:18:00,1.41337,1.41338,1.41297,1.41329,42400000.0
2006-06-27 01:19:00,1.41289,1.41309,1.41284,1.41303,29200000.0
2006-06-27 01:20:00,1.41313,1.41313,1.41258,1.4131,34200000.0
2006-06-27 01:21:00,1.41288,1.41318,1.41288,1.41303,54100000.0
2006-06-27 01:22:00,1.41305,1.41305,1.41276,1.41292,21800000.0
2006-06-27 01:23:00,1.41293,1.41317,1.41293,1.41304,29800000.0
2006-06-27 01:24:00,1.41305,1.41313,1.41288,1.41298,31400000.0
2006-06-27 01:25:00,1.41289,1.41309,1.41262,1.41299,52400000.0
2006-06-27 01:26:00,1.41288,1.41311,1.41286,1.41301,35000000.0
2006-06-27 01:27:00,1.41301,1.41303,1.4128,1.41301,38900000.0
2006-06-27 01:28:00,1.41288,1.41298,1.41258,1.41291,46000000.0
2006-06-27 01:29:00,1.413,1.41307,1.41295,1.41304,35400000.0
2006-06-27 01:30:00,1.41292,1.41292,1.41236,1.41271,56400000.0
2006-06-27 01:31:00,1.41261,1.41299,1.41261,1.41279,50200000.0
2006-06-27 01:32:00,1.41292,1.41301,1.41255,1.41274,38200000.0
2006-06-27 01:33:00,1.41312,1.41315,1.41274,1.4129,43200001.0
2006-06-27 01:34:00,1.41277,1.41285,1.41235,1.41261,27400000.0
2006-06-27 01:35:00,1.41264,1.41279,1.41242,1.41242,55600000.0
2006-06-27 01:36:00,1.41254,1.41274,1.41254,1.4126,33400000.0
2006-06-27 01:37:00,1.41264,1.41276,1.41237,1.41269,34200000.0
2006-06-27 01:38:00,1.41253,1.41275,1.41247,1.41275,33800000.0
2006-06-27 01:39:00,1.41278,1.4131,1.41268,1.413,40200000.0
2006-06-27 01:40:00,1.41296,1.41313,1.41296,1.41302,29400000.0
2006-06-27 01:41:00,1.41291,1.41306,1.41271,1.41298,65300000.0
2006-06-27 01:42:00,1.41307,1.41317,1.41287,1.41307,25600000.0
2006-06-27 01:43:00,1.41299,1.41299,1.41241,1.41294,38000000.0
2006-06-27 01:44:00,1.41303,1.41308,1.41276,1.413,35200000.0
2006-06-27 01:45:00,1.413,1.41308,1.41288,1.41296,37400000.0
2006-06-27 01:46:00,1.41307,1.41324,1.41283,1.41295,47400000.0
2006-06-27 01:47:00,1.41296,1.41314,1.41286,1.41287,40400000.0
2006-06-27 01:48:00,1.413,1.41305,1.41263,1.41263,47200000.0
2006-06-27 01:49:00,1.41308,1.41319,1.41247,1.41289,31800000.0
2006-06-27 01:50:00,1.41284,1.41297,1.41249,1.41297,37500000.0
2006-06-27 01:51:00,1.41303,1.41303,1.4128,1.41292,25600000.0
2006-06-27 01:52:00,1.4132,1.4132,1.41298,1.41298,41400000.0
2006-06-27 01:53:00,1.41316,1.41317,1.41303,1.41305,70800000.0
2006-06-27 01:54:00,1.4131,1.41334,1.4131,1.41321,32400000.0
2006-06-27 01:55:00,1.41325,1.41363,1.41325,1.41337,32600000.0
2006-06-27 01:56:00,1.4135,1.41427,1.41347,1.41402,53400000.0
2006-06-27 01:57:00,1.41401,1.41423,1.4139,1.41414,27900000.0
2006-06-27 01:58:00,1.41403,1.41419,1.41366,1.41388,27400000.0
2006-06-27 01:59:00,1.41432,1.41439,1.41425,1.41432,55100001.0
2006-06-27 02:00:00,1.41391,1.41416,1.41391,1.41392,35900000.0
2006-06-27 02:01:00,1.41364,1.41368,1.41354,1.41354,56200000.0
2006-06-27 02:02:00,1.41344,1.41393,1.41343,1.41383,102500000.0
2006-06-27 02:03:00,1.41391,1.41407,1.41387,1.4139,74600000.0
2006-06-27 02:04:00,1.41381,1.41385,1.41371,1.41371,68200001.0
2006-06-27 02:05:00,1.41369,1.41381,1.41368,1.41381,63600000.0
2006-06-27 02:06:00,1.41395,1.41395,1.41354,1.41386,83500000.0
2006-06-27 02:07:00,1.41395,1.41409,1.41362,1.41381,197400000.0
2006-06-27 02:08:00,1.41368,1.41374,1.41368,1.41369,52800000.0
2006-06-27 02:09:00,1.41371,1.41396,1.41352,1.4138,215100001.0
2006-06-27 02:10:00,1.41389,1.41463,1.41389,1.4143,110800000.0
2006-06-27 02:11:00,1.41429,1.41434,1.4139,1.4142,39800000.0
2006-06-27 02:12:00,1.41413,1.41423,1.41412,1.41422,61600001.0
2006-06-27 02:13:00,1.4143,1.4143,1.41401,1.41401,51600000.0
2006-06-27 02:14:00,1.41393,1.41405,1.41366,1.41391,163800000.0
2006-06-27 02:15:00,1.4138,1.41406,1.4137,1.41396,243100001.0
2006-06-27 02:16:00,1.41437,1.41456,1.4143,1.41444,54200000.0
2006-06-27 02:17:00,1.41409,1.41436,1.41377,1.4141,170800001.0
2006-06-27 02:18:00,1.41423,1.41457,1.41386,1.4143,29500000.0
2006-06-27 02:19:00,1.41431,1.41438,1.41396,1.41397,48300000.0
2006-06-27 02:20:00,1.41409,1.4143,1.41402,1.41416,36000000.0
2006-06-27 02:21:00,1.41394,1.41414,1.41383,1.41414,50300000.0
2006-06-27 02:22:00,1.41382,1.41387,1.41382,1.41387,35200000.0
2006-06-27 02:23:00,1.4141,1.4142,1.41395,1.41395,26600000.0
2006-06-27 02:24:00,1.41386,1.41398,1.41374,1.41398,26000000.0
2006-06-27 02:25:00,1.4139,1.41394,1.41339,1.4135,91600000.0
2006-06-27 02:26:00,1.41343,1.41408,1.41343,1.41395,103500000.0
2006-06-27 02:27:00,1.4139,1.41393,1.41375,1.4138,61600000.0
2006-06-27 02:28:00,1.41377,1.41385,1.4137,1.41373,39400000.0
2006-06-27 02:29:00,1.41395,1.41395,1.41367,1.4139,45600000.0
2006-06-27 02:30:00,1.41407,1.41407,1.41385,1.41398,34600000.0
2006-06-27 02:31:00,1.41377,1.41385,1.41365,1.4137,46400000.0
2006-06-27 02:32:00,1.41392,1.41407,1.41377,1.41397,31600000.0
2006-06-27 02:33:00,1.41368,1.41372,1.41355,1.41365,214100001.0
2006-06-27 02:34:00,1.414,1.414,1.4138,1.41397,38600000.0
2006-06-27 02:35:00,1.41392,1.41392,1.41339,1.41352,100800001.0
2006-06-27 02:36:00,1.41382,1.41396,1.41379,1.41391,27000000.0
2006-06-27 02:37:00,1.41363,1.41377,1.41363,1.41368,98000001.0
2006-06-27 02:38:00,1.41387,1.41415,1.41387,1.41415,46600000.0
2006-06-27 02:39:00,1.41434,1.41434,1.41413,1.41432,33000000.0
2006-06-27 02:40:00,1.41444,1.41453,1.41435,1.41442,63200002.0
2006-06-27 02:41:00,1.41439,1.41443,1.41388,1.41388,44400000.0
2006-06-27 02:42:00,1.41402,1.41435,1.41399,1.41423,33600000.0
2006-06-27 02:43:00,1.41372,1.41372,1.41334,1.41349,28000000.0
2006-06-27 02:44:00,1.4135,1.41376,1.41348,1.41356,35200000.0
2006-06-27 02:45:00,1.41287,1.41308,1.41287,1.41307,35800000.0
2006-06-27 02:46:00,1.41297,1.41334,1.41286,1.41293,128400000.0
2006-06-27 02:47:00,1.41349,1.41367,1.41299,1.41319,175200000.0
2006-06-27 02:48:00,1.41325,1.41339,1.41311,1.41325,110900000.0
2006-06-27 02:49:00,1.413,1.41342,1.41276,1.41298,67400000.0
2006-06-27 02:50:00,1.41328,1.41389,1.41314,1.41385,113700000.0
2006-06-27 02:51:00,1.41334,1.41352,1.4132,1.41342,86600000.0
2006-06-27 02:52:00,1.41368,1.41384,1.41364,1.41369,30400000.0
2006-06-27 02:53:00,1.41377,1.41377,1.41337,1.41366,30800000.0
2006-06-27 02:54:00,1.41375,1.41407,1.41375,1.41377,59000000.0
2006-06-27 02:55:00,1.41371,1.41389,1.41337,1.41342,42700000.0
2006-06-27 02:56:00,1.41324,1.41341,1.41324,1.41341,50800000.0
2006-06-27 02:57:00,1.41347,1.41353,1.41347,1.41348,62900000.0
2006-06-27 02:58:00,1.41333,1.41333,1.41294,1.41294,53300000.0
2006-06-27 02:59:00,1.41283,1.41309,1.41283,1.41302,61300000.0
2006-06-27 03:00:00,1.41305,1.4132,1.413,1.41314,133900000.0
2006-06-27 03:01:00,1.41301,1.41301,1.41287,1.41294,52700000.0
2006-06-27 03:02:00,1.41305,1.41315,1.41299,1.41315,44400000.0
2006-06-27 03:03:00,1.41319,1.41329,1.41312,1.41326,100500002.0
2006-06-27 03:04:00,1.41335,1.4137,1.4131,1.4131,59600000.0
2006-06-27 03:05:00,1.4131,1.41328,1.41299,1.41314,45600000.0
2006-06-27 03:06:00,1.41306,1.41334,1.41306,1.41333,54800000.0
2006-06-27 03:07:00,1.41344,1.41373,1.41315,1.41338,120900000.0
2006-06-27 03:08:00,1.41346,1.41346,1.41299,1.41304,44800000.0
2006-06-27 03:09:00,1.41337,1.41369,1.41319,1.41357,37700000.0
2006-06-27 03:10:00,1.41317,1.4136,1.41317,1.4136,38000000.0
2006-06-27 03:11:00,1.41325,1.41399,1.41325,1.41399,42800000.0
2006-06-27 03:12:00,1.41422,1.41422,1.41374,1.41386,37200000.0
2006-06-27 03:13:00,1.41348,1.41383,1.41348,1.41369,59300000.0
2006-06-27 03:14:00,1.41361,1.41388,1.41338,1.4137,54200000.0
2006-06-27 03:15:00,1.41327,1.4137,1.41327,1.4135,18400000.0
2006-06-27 03:16:00,1.41335,1.41347,1.41309,1.41345,35900000.0
2006-06-27 03:17:00,1.41332,1.41345,1.41299,1.41325,61600000.0
2006-06-27 03:18:00,1.41309,1.41331,1.41283,1.41331,28000000.0
2006-06-27 03:19:00,1.41341,1.41341,1.41314,1.4134,38500000.0
2006-06-27 03:20:00,1.41312,1.41373,1.41312,1.41373,37000000.0
2006-06-27 03:21:00,1.41344,1.41344,1.41313,1.41313,37600000.0
2006-06-27 03:22:00,1.41281,1.41287,1.4123,1.4123,55400000.0
2006-06-27 03:23:00,1.41226,1.41238,1.41221,1.41226,84600000.0
2006-06-27 03:24:00,1.41198,1.41223,1.41193,1.41223,64000000.0
2006-06-27 03:25:00,1.41257,1.41257,1.41189,1.41189,32800000.0
2006-06-27 03:26:00,1.41174,1.41214,1.41174,1.41211,143000000.0
2006-06-27 03:27:00,1.41224,1.41237,1.41217,1.41229,98500001.0
2006-06-27 03:28:00,1.4123,1.41243,1.41228,1.41239,36600000.0
2006-06-27 03:29:00,1.41234,1.41234,1.41223,1.41223,39800000.0
2006-06-27 03:30:00,1.41214,1.41231,1.41202,1.41231,59000000.0
2006-06-27 03:31:00,1.41222,1.41267,1.41222,1.41267,25600000.0
2006-06-27 03:32:00,1.4125,1.41261,1.41229,1.41233,25600000.0
2006-06-27 03:33:00,1.41213,1.41223,1.41213,1.4122,29400000.0
2006-06-27 03:34:00,1.41244,1.41286,1.41225,1.41248,35200000.0
2006-06-27 03:35:00,1.41258,1.41263,1.41238,1.41257,71000001.0
2006-06-27 03:36:00,1.41273,1.41303,1.41255,1.41298,35000000.0
2006-06-27 03:37:00,1.41288,1.41288,1.41245,1.41264,25200000.0
2006-06-27 03:38:00,1.41277,1.41292,1.41261,1.41292,44500000.0
2006-06-27 03:39:00,1.41259,1.41263,1.41237,1.41246,54200000.0
2006-06-27 03:40:00,1.41246,1.41293,1.41246,1.41269,95800000.0
2006-06-27 03:41:00,1.41241,1.41254,1.41234,1.41243,73800001.0
2006-06-27 03:42:00,1.41247,1.41257,1.41243,1.41257,100600001.0
2006-06-27 03:43:00,1.4125,1.41258,1.41245,1.41254,34100000.0
2006-06-27 03:44:00,1.41232,1.41258,1.41226,1.41255,26500000.0
2006-06-27 03:45:00,1.41267,1.4129,1.41259,1.4129,25400000.0
2006-06-27 03:46:00,1.41255,1.41262,1.41243,1.41243,50600000.0
2006-06-27 03:47:00,1.41257,1.41275,1.41257,1.41261,52000000.0
2006-06-27 03:48:00,1.413,1.41311,1.41279,1.41294,32800000.0
2006-06-27 03:49:00,1.41279,1.41279,1.41232,1.41241,39000000.0
2006-06-27 03:50:00,1.41278,1.41306,1.41267,1.41277,148100001.0
2006-06-27 03:51:00,1.41287,1.41293,1.41277,1.41277,48400000.0
2006-06-27 03:52:00,1.41282,1.41282,1.41232,1.41248,65400000.0
2006-06-27 03:53:00,1.41253,1.41262,1.41232,1.41252,54400000.0
2006-06-27 03:54:00,1.41253,1.41298,1.41253,1.4126,30600000.0
2006-06-27 03:55:00,1.41287,1.41306,1.41274,1.41293,30000000.0
2006-06-27 03:56:00,1.41274,1.41287,1.41272,1.41272,20000000.0
2006-06-27 03:57:00,1.41221,1.41237,1.41216,1.41227,150400000.0
2006-06-27 03:58:00,1.41222,1.413,1.41222,1.41224,180400000.0
2006-06-27 03:59:00,1.41265,1.41298,1.41264,1.41277,119100000.0
2006-06-27 04:00:00,1.41275,1.41279,1.41259,1.41263,75300000.0
2006-06-27 04:01:00,1.41264,1.41298,1.41259,1.41284,124300000.0
2006-06-27 04:02:00,1.41287,1.41312,1.41259,1.41259,143000000.0
2006-06-27 04:03:00,1.41265,1.41265,1.41243,1.41265,96400000.0
2006-06-27 04:04:00,1.41238,1.41244,1.41231,1.41238,135800001.0
2006-06-27 04:05:00,1.41228,1.41291,1.41228,1.41286,168000000.0
2006-06-27 04:06:00,1.41241,1.41282,1.41235,1.41266,127500001.0
2006-06-27 04:07:00,1.4128,1.41282,1.41257,1.41257,137300000.0
2006-06-27 04:08:00,1.41288,1.41307,1.41288,1.41307,27200000.0
2006-06-27 04:09:00,1.41319,1.41319,1.41293,1.4131,27000000.0
2006-06-27 04:10:00,1.41295,1.41295,1.41263,1.41281,107200000.0
2006-06-27 04:11:00,1.413,1.41323,1.41286,1.41302,36000000.0
2006-06-27 04:12:00,1.41292,1.413,1.41288,1.41288,86600000.0
2006-06-27 04:13:00,1.41286,1.41307,1.41286,1.41292,79800001.0
2006-06-27 04:14:00,1.41298,1.4131,1.41296,1.41307,93300001.0
2006-06-27 04:15:00,1.41309,1.41345,1.41307,1.41335,102600000.0
2006-06-27 04:16:00,1.41325,1.4133,1.41298,1.41314,108300000.0
2006-06-27 04:17:00,1.41336,1.41337,1.41324,1.41329,55800000.0
2006-06-27 04:18:00,1.41334,1.41344,1.41315,1.41315,107500000.0
2006-06-27 04:19:00,1.41312,1.41319,1.41309,1.41317,65000000.0
2006-06-27 04:20:00,1.41318,1.41342,1.41312,1.41313,155000001.0
2006-06-27 04:21:00,1.41311,1.41319,1.41303,1.41303,39700000.0
2006-06-27 04:22:00,1.41313,1.41354,1.41305,1.4134,32600000.0
2006-06-27 04:23:00,1.4129,1.41295,1.4129,1.4129,44800000.0
2006-06-27 04:24:00,1.41292,1.413,1.4129,1.41295,154400002.0
2006-06-27 04:25:00,1.41293,1.4134,1.4129,1.41315,218500000.0
2006-06-27 04:26:00,1.41307,1.41315,1.41295,1.41297,122800000.0
2006-06-27 04:27:00,1.41303,1.4132,1.41295,1.41301,55300000.0
2006-06-27 04:28:00,1.41306,1.41307,1.41289,1.41289,43600000.0
2006-06-27 04:29:00,1.41275,1.41318,1.41275,1.41311,89700000.0
2006-06-27 04:30:00,1.41276,1.41313,1.41275,1.41303,68800000.0
2006-06-27 04:31:00,1.41296,1.41308,1.41273,1.41302,33700000.0
2006-06-27 04:32:00,1.41319,1.41319,1.41296,1.41303,28200000.0
2006-06-27 04:33:00,1.41308,1.41308,1.41291,1.41298,33600000.0
2006-06-27 04:34:00,1.41303,1.41326,1.41303,1.41326,51800000.0
2006-06-27 04:35:00,1.41319,1.41332,1.41317,1.41317,62800000.0
2006-06-27 04:36:00,1.41342,1.4135,1.41277,1.41339,147600000.0
2006-06-27 04:37:00,1.41325,1.41351,1.41299,1.41331,123000000.0
2006-06-27 04:38:00,1.41332,1.41332,1.41319,1.41327,44400001.0
2006-06-27 04:39:00,1.41314,1.41338,1.41314,1.41323,82000001.0
2006-06-27 04:40:00,1.41314,1.41339,1.41314,1.41339,24200000.0
2006-06-27 04:41:00,1.41317,1.41345,1.41317,1.41332,35200000.0
2006-06-27 04:42:00,1.41311,1.41321,1.41302,1.41316,61400000.0
2006-06-27 04:43:00,1.41313,1.41313,1.41303,1.41303,62000000.0
2006-06-27 04:44:00,1.41308,1.41353,1.41308,1.41344,36100000.0
2006-06-27 04:45:00,1.41327,1.41332,1.41292,1.41312,27200000.0
2006-06-27 04:46:00,1.41292,1.41302,1.41292,1.41294,59500001.0
2006-06-27 04:47:00,1.41301,1.41339,1.41301,1.41334,86100000.0
2006-06-27 04:48:00,1.41301,1.41326,1.41301,1.41321,58000001.0
2006-06-27 04:49:00,1.41311,1.41321,1.41281,1.41281,88400000.0
2006-06-27 04:50:00,1.41319,1.41329,1.41311,1.41323,58300000.0
2006-06-27 04:51:00,1.41291,1.41291,1.41284,1.41284,27000000.0
2006-06-27 04:52:00,1.41274,1.41302,1.41262,1.41295,33600000.0
2006-06-27 04:53:00,1.41299,1.41329,1.41291,1.41301,42400000.0
2006-06-27 04:54:00,1.41274,1.41297,1.41274,1.41274,40600000.0
2006-06-27 04:55:00,1.41309,1.41316,1.41278,1.41316,21400000.0
2006-06-27 04:56:00,1.41291,1.41311,1.41289,1.41296,28200000.0
2006-06-27 04:57:00,1.41271,1.41311,1.41271,1.41271,30400000.0
2006-06-27 04:58:00,1.41271,1.41325,1.41271,1.4131,34800000.0
2006-06-27 04:59:00,1.41269,1.413,1.41251,1.41252,108800000.0
2006-06-27 05:00:00,1.41282,1.41294,1.41276,1.41294,39900000.0
2006-06-27 05:01:00,1.41272,1.41296,1.4127,1.41296,42000001.0
2006-06-27 05:02:00,1.41292,1.41312,1.41278,1.41296,31500000.0
2006-06-27 05:03:00,1.41278,1.41303,1.41273,1.4128,169200000.0
2006-06-27 05:04:00,1.4128,1.41283,1.41275,1.41283,195000000.0
2006-06-27 05:05:00,1.41292,1.413,1.41283,1.41288,192300000.0
2006-06-27 05:06:00,1.41292,1.41297,1.41281,1.41296,166500000.0
2006-06-27 05:07:00,1.41284,1.41316,1.41284,1.41284,236000000.0
2006-06-27 05:08:00,1.41325,1.41341,1.41309,1.41318,249200000.0
2006-06-27 05:09:00,1.41312,1.41349,1.41312,1.41312,241100000.0
2006-06-27 05:10:00,1.41315,1.41325,1.4131,1.41324,215800000.0
2006-06-27 05:11:00,1.41317,1.4133,1.41307,1.41312,117700000.0
2006-06-27 05:12:00,1.41315,1.4132,1.41306,1.41307,123200000.0
2006-06-27 05:13:00,1.41312,1.41337,1.41312,1.41317,172500002.0
2006-06-27 05:14:00,1.41312,1.41317,1.41307,1.4131,206400000.0
2006-06-27 05:15:00,1.4132,1.41332,1.41309,1.41317,32800000.0
2006-06-27 05:16:00,1.41302,1.41314,1.41294,1.41304,205600000.0
2006-06-27 05:17:00,1.41314,1.41329,1.41299,1.41329,177600000.0
2006-06-27 05:18:00,1.41342,1.41342,1.41317,1.41332,248400000.0
2006-06-27 05:19:00,1.41317,1.41348,1.41316,1.41327,280400001.0
2006-06-27 05:20:00,1.41323,1.41338,1.41318,1.41328,276900002.0
2006-06-27 05:21:00,1.41319,1.41359,1.41311,1.41329,308900000.0
2006-06-27 05:22:00,1.41335,1.41337,1.41321,1.41324,228400000.0
2006-06-27 05:23:00,1.41317,1.41333,1.41317,1.41333,111400000.0
2006-06-27 05:24:00,1.4133,1.41332,1.41319,1.4132,185100002.0
2006-06-27 05:25:00,1.41337,1.41354,1.41317,1.41322,216200000.0
2006-06-27 05:26:00,1.41322,1.41325,1.41317,1.41322,114300001.0
2006-06-27 05:27:00,1.4135,1.41362,1.41324,1.41353,143900000.0
2006-06-27 05:28:00,1.41353,1.41363,1.41328,1.41353,268000001.0
2006-06-27 05:29:00,1.41348,1.41358,1.4133,1.41338,250800000.0
2006-06-27 05:30:00,1.41338,1.41358,1.41328,1.4133,170000000.0
2006-06-27 05:31:00,1.41329,1.41358,1.41321,1.41321,72300000.0
2006-06-27 05:32:00,1.41329,1.41342,1.41324,1.41334,175700001.0
2006-06-27 05:33:00,1.41329,1.41329,1.41314,1.41319,192400001.0
2006-06-27 05:34:00,1.41315,1.41347,1.41309,1.41309,226700001.0
2006-06-27 05:35:00,1.41327,1.41334,1.41319,1.41329,36500000.0
2006-06-27 05:36:00,1.41306,1.41322,1.41304,1.41309,194800000.0
2006-06-27 05:37:00,1.41309,1.41319,1.41304,1.41309,185600000.0
2006-06-27 05:38:00,1.41314,1.41334,1.41312,1.41329,134600000.0
2006-06-27 05:39:00,1.41329,1.41339,1.41319,1.41332,182800000.0
2006-06-27 05:40:00,1.41312,1.41339,1.41304,1.41329,209900000.0
2006-06-27 05:41:00,1.4131,1.41332,1.413,1.41313,122300000.0
2006-06-27 05:42:00,1.41324,1.41329,1.41309,1.41314,219600000.0
2006-06-27 05:43:00,1.41315,1.41334,1.41315,1.41334,66400000.0
2006-06-27 05:44:00,1.41342,1.41359,1.41334,1.41339,119300000.0
2006-06-27 05:45:00,1.41344,1.41364,1.41339,1.41344,127200000.0
2006-06-27 05:46:00,1.41349,1.41364,1.41344,1.41354,186300000.0
2006-06-27 05:47:00,1.41356,1.41368,1.41344,1.41366,231600001.0
2006-06-27 05:48:00,1.41349,1.41383,1.41346,1.41351,315700002.0
2006-06-27 05:49:00,1.41355,1.41383,1.41343,1.41343,179000000.0
2006-06-27 05:50:00,1.4133,1.41373,1.4133,1.41339,314100002.0
2006-06-27 05:51:00,1.41343,1.41343,1.41328,1.41328,175900000.0
2006-06-27 05:52:00,1.41323,1.41338,1.41307,1.41338,190100000.0
2006-06-27 05:53:00,1.4133,1.41344,1.41317,1.41318,114400000.0
2006-06-27 05:54:00,1.41319,1.41337,1.41303,1.41334,227200000.0
2006-06-27 05:55:00,1.41309,1.41316,1.41285,1.41297,214700001.0
2006-06-27 05:56:00,1.413,1.41301,1.41268,1.41268,155400002.0
2006-06-27 05:57:00,1.41263,1.41268,1.41256,1.41267,184800000.0
2006-06-27 05:58:00,1.41273,1.41273,1.41257,1.41257,112000000.0
2006-06-27 05:59:00,1.41269,1.41269,1.4124,1.41245,95700000.0
2006-06-27 06:00:00,1.41247,1.41248,1.41235,1.41235,207800001.0
2006-06-27 06:01:00,1.41252,1.41271,1.41245,1.4125,174600000.0
2006-06-27 06:02:00,1.41253,1.41279,1.41245,1.41249,274300002.0
2006-06-27 06:03:00,1.41254,1.41256,1.41239,1.4125,41400000.0
2006-06-27 06:04:00,1.41234,1.41243,1.41224,1.41243,162900000.0
2006-06-27 06:05:00,1.41233,1.41237,1.41212,1.41215,357500000.0
2006-06-27 06:06:00,1.4121,1.4125,1.41207,1.4125,74100000.0
2006-06-27 06:07:00,1.4126,1.4126,1.41216,1.41248,343100000.0
2006-06-27 06:08:00,1.41209,1.4123,1.41207,1.41211,541300001.0
2006-06-27 06:09:00,1.41187,1.41251,1.41153,1.41153,434400002.0
2006-06-27 06:10:00,1.41152,1.41159,1.41133,1.41138,307200001.0
2006-06-27 06:11:00,1.41135,1.41156,1.41135,1.41153,425000000.0
2006-06-27 06:12:00,1.41158,1.41201,1.41157,1.41201,234800000.0
2006-06-27 06:13:00,1.41203,1.41217,1.4118,1.41184,346000000.0
2006-06-27 06:14:00,1.41205,1.41206,1.41172,1.41184,412400003.0
2006-06-27 06:15:00,1.41159,1.41159,1.41127,1.41151,203800001.0
2006-06-27 06:16:00,1.41148,1.41148,1.41118,1.41147,182100000.0
2006-06-27 06:17:00,1.41123,1.41142,1.41109,1.41109,145300001.0
2006-06-27 06:18:00,1.41113,1.4116,1.41113,1.41156,230000000.0
2006-06-27 06:19:00,1.41149,1.41164,1.41138,1.41138,199300000.0
2006-06-27 06:20:00,1.4114,1.41169,1.41135,1.4114,327400001.0
2006-06-27 06:21:00,1.41141,1.41149,1.41129,1.41141,260500001.0
2006-06-27 06:22:00,1.41138,1.41163,1.41136,1.41143,236100001.0
2006-06-27 06:23:00,1.41128,1.41146,1.41126,1.41139,285200000.0
2006-06-27 06:24:00,1.41136,1.41151,1.41126,1.41139,319100001.0
2006-06-27 06:25:00,1.41133,1.41142,1.41128,1.41139,263300000.0
2006-06-27 06:26:00,1.41134,1.41146,1.41122,1.41144,353200000.0
2006-06-27 06:27:00,1.41141,1.41153,1.41135,1.41149,310800000.0
2006-06-27 06:28:00,1.41152,1.41167,1.4114,1.41152,359900000.0
2006-06-27 06:29:00,1.41152,1.41162,1.41142,1.41145,128000000.0
2006-06-27 06:30:00,1.4115,1.41189,1.4115,1.41178,295500001.0
2006-06-27 06:31:00,1.41163,1.41163,1.41142,1.41145,129600001.0
2006-06-27 06:32:00,1.41154,1.4123,1.41154,1.4123,198500001.0
2006-06-27 06:33:00,1.4124,1.4124,1.41208,1.41214,244700000.0
2006-06-27 06:34:00,1.41197,1.41199,1.41177,1.41185,217200001.0
2006-06-27 06:35:00,1.4117,1.41195,1.41168,1.41172,134700000.0
2006-06-27 06:36:00,1.41182,1.41193,1.41182,1.41183,80100000.0
2006-06-27 06:37:00,1.41181,1.41185,1.41173,1.41182,222200000.0
2006-06-27 06:38:00,1.41185,1.41207,1.41182,1.41184,133200000.0
2006-06-27 06:39:00,1.41192,1.41197,1.41187,1.41192,39800000.0
2006-06-27 06:40:00,1.41187,1.41191,1.41166,1.41176,147600001.0
2006-06-27 06:41:00,1.41176,1.41197,1.41174,1.41197,181200000.0
2006-06-27 06:42:00,1.41209,1.4122,1.41194,1.41205,333100001.0
2006-06-27 06:43:00,1.41216,1.41239,1.41215,1.41231,186000001.0
2006-06-27 06:44:00,1.41229,1.41229,1.41196,1.41212,287700000.0
2006-06-27 06:45:00,1.41221,1.41226,1.41211,1.41226,229400001.0
2006-06-27 06:46:00,1.41219,1.41224,1.41208,1.41212,244500001.0
2006-06-27 06:47:00,1.41209,1.41217,1.41194,1.41204,265000002.0
2006-06-27 06:48:00,1.41189,1.4121,1.41189,1.412,33500000.0
2006-06-27 06:49:00,1.41197,1.4122,1.41193,1.41211,244900002.0
2006-06-27 06:50:00,1.41226,1.41231,1.41211,1.41216,39700000.0
2006-06-27 06:51:00,1.41231,1.41231,1.41182,1.4121,35000000.0
2006-06-27 06:52:00,1.41197,1.41213,1.41197,1.41198,244000000.0
2006-06-27 06:53:00,1.41203,1.41239,1.41201,1.41225,289500002.0
2006-06-27 06:54:00,1.41229,1.41252,1.4122,1.41227,456300000.0
2006-06-27 06:55:00,1.41229,1.41245,1.41222,1.4123,351700000.0
2006-06-27 06:56:00,1.41244,1.41244,1.41234,1.41234,19800000.0
2006-06-27 06:57:00,1.41224,1.4123,1.41221,1.41228,77100000.0
2006-06-27 06:58:00,1.41225,1.41233,1.41213,1.41228,198600000.0
2006-06-27 06:59:00,1.41234,1.41252,1.41227,1.41234,311200000.0
2006-06-27 07:00:00,1.41253,1.41258,1.41246,1.41248,142500000.0
2006-06-27 07:01:00,1.41233,1.41248,1.41233,1.41246,302900000.0
2006-06-27 07:02:00,1.41252,1.41259,1.41239,1.41246,333600000.0
2006-06-27 07:03:00,1.41246,1.41253,1.41238,1.41246,149900000.0
2006-06-27 07:04:00,1.41246,1.41256,1.41238,1.41246,315800000.0
2006-06-27 07:05:00,1.41256,1.41256,1.4124,1.41246,109300000.0
2006-06-27 07:06:00,1.41251,1.41264,1.4124,1.41258,207700001.0
2006-06-27 07:07:00,1.41269,1.41289,1.41266,1.41287,197600000.0
2006-06-27 07:08:00,1.41293,1.41302,1.41274,1.41288,293200000.0
2006-06-27 07:09:00,1.41292,1.41295,1.4128,1.4128,192900000.0
2006-06-27 07:10:00,1.41297,1.41303,1.41287,1.41289,414900000.0
2006-06-27 07:11:00,1.41281,1.41294,1.4128,1.41291,342500000.0
2006-06-27 07:12:00,1.41289,1.41305,1.41279,1.41287,281400000.0
2006-06-27 07:13:00,1.41267,1.41268,1.41245,1.41258,246600000.0
2006-06-27 07:14:00,1.41279,1.41284,1.41264,1.41269,497000000.0
2006-06-27 07:15:00,1.41298,1.41315,1.41273,1.41315,280700003.0
2006-06-27 07:16:00,1.41306,1.4132,1.41301,1.41312,251300002.0
2006-06-27 07:17:00,1.41301,1.41301,1.41271,1.41275,216600001.0
2006-06-27 07:18:00,1.41278,1.41301,1.41273,1.41296,475300002.0
2006-06-27 07:19:00,1.41294,1.41311,1.41282,1.41308,293300000.0
2006-06-27 07:20:00,1.41315,1.41326,1.41297,1.41306,431900002.0
2006-06-27 07:21:00,1.41284,1.41293,1.41255,1.41255,308900001.0
2006-06-27 07:22:00,1.41272,1.41284,1.4126,1.4128,356400001.0
2006-06-27 07:23:00,1.41282,1.41289,1.41257,1.41282,442000002.0
2006-06-27 07:24:00,1.41272,1.41279,1.41261,1.41262,273900001.0
2006-06-27 07:25:00,1.41264,1.41279,1.41254,1.41279,356800000.0
2006-06-27 07:26:00,1.41278,1.41293,1.41268,1.41281,289900001.0
2006-06-27 07:27:00,1.4128,1.41298,1.41267,1.41296,131800000.0
2006-06-27 07:28:00,1.41314,1.41325,1.41314,1.41317,188500000.0
2006-06-27 07:29:00,1.41308,1.41328,1.41298,1.41299,202600000.0
2006-06-27 07:30:00,1.41302,1.41317,1.41297,1.41309,563000002.0
2006-06-27 07:31:00,1.41302,1.41324,1.41298,1.41316,234600003.0
2006-06-27 07:32:00,1.41301,1.41303,1.4128,1.41291,485800001.0
2006-06-27 07:33:00,1.41281,1.41306,1.41275,1.41294,403000000.0
2006-06-27 07:34:00,1.41293,1.41311,1.41285,1.41289,289600000.0
2006-06-27 07:35:00,1.41275,1.41291,1.41275,1.41278,266100000.0
2006-06-27 07:36:00,1.41278,1.41287,1.41261,1.41268,394400000.0
2006-06-27 07:37:00,1.41263,1.41273,1.41246,1.41256,185000000.0
2006-06-27 07:38:00,1.41259,1.41277,1.41259,1.41272,35200000.0
2006-06-27 07:39:00,1.41254,1.41273,1.41249,1.41261,368100000.0
2006-06-27 07:40:00,1.41258,1.41274,1.41247,1.41253,307900000.0
2006-06-27 07:41:00,1.41247,1.41268,1.41236,1.41243,604000000.0
2006-06-27 07:42:00,1.41236,1.41241,1.41222,1.41231,315000000.0
2006-06-27 07:43:00,1.41231,1.41255,1.41223,1.41239,210600000.0
2006-06-27 07:44:00,1.41248,1.41253,1.4123,1.4124,473900004.0
2006-06-27 07:45:00,1.41243,1.41251,1.41228,1.41232,365900001.0
2006-06-27 07:46:00,1.4122,1.4123,1.41193,1.41193,434800001.0
2006-06-27 07:47:00,1.41183,1.41225,1.41177,1.41207,596000000.0
2006-06-27 07:48:00,1.41207,1.41224,1.41172,1.41179,711800001.0
2006-06-27 07:49:00,1.41179,1.41205,1.41165,1.41199,614900001.0
2006-06-27 07:50:00,1.41201,1.41207,1.41175,1.41178,617200000.0
2006-06-27 07:51:00,1.41192,1.412,1.4117,1.41194,613200000.0
2006-06-27 07:52:00,1.41189,1.41196,1.41174,1.41181,427900000.0
2006-06-27 07:53:00,1.41176,1.4121,1.41161,1.41174,597600002.0
2006-06-27 07:54:00,1.41164,1.41179,1.41142,1.41144,361800001.0
2006-06-27 07:55:00,1.41138,1.41164,1.41135,1.41149,398400000.0
2006-06-27 07:56:00,1.41146,1.41165,1.41135,1.41146,660600000.0
2006-06-27 07:57:00,1.41142,1.41163,1.41133,1.41142,549500001.0
2006-06-27 07:58:00,1.41154,1.4119,1.41146,1.41163,701100001.0
2006-06-27 07:59:00,1.41173,1.41189,1.41156,1.41157,470100000.0
2006-06-27 08:00:00,1.41169,1.41188,1.41163,1.41181,413000000.0
2006-06-27 08:01:00,1.41168,1.412,1.41135,1.41135,483800000.0
2006-06-27 08:02:00,1.41123,1.41134,1.41113,1.41119,226900000.0
2006-06-27 08:03:00,1.41116,1.41126,1.41105,1.41108,469400000.0
2006-06-27 08:04:00,1.41112,1.41149,1.41112,1.41142,360500000.0
2006-06-27 08:05:00,1.41152,1.41157,1.41128,1.41146,285200000.0
2006-06-27 08:06:00,1.41163,1.41163,1.41107,1.41131,698500001.0
2006-06-27 08:07:00,1.4112,1.41139,1.41116,1.41123,518200001.0
2006-06-27 08:08:00,1.4113,1.41136,1.41118,1.41133,459700002.0
2006-06-27 08:09:00,1.41113,1.41127,1.41096,1.41107,525300002.0
2006-06-27 08:10:00,1.41104,1.41123,1.41084,1.41123,550800003.0
2006-06-27 08:11:00,1.41118,1.41128,1.41095,1.41102,268300000.0
2006-06-27 08:12:00,1.411,1.41112,1.41086,1.41108,419000001.0
2006-06-27 08:13:00,1.41107,1.41121,1.41094,1.41104,222400001.0
2006-06-27 08:14:00,1.41089,1.41114,1.41089,1.41107,98300000.0
2006-06-27 08:15:00,1.41098,1.41111,1.41089,1.41093,292500004.0
2006-06-27 08:16:00,1.4109,1.4111,1.41089,1.41092,321800002.0
2006-06-27 08:17:00,1.41091,1.41103,1.41079,1.41087,269900000.0
2006-06-27 08:18:00,1.41095,1.4111,1.4109,1.41096,197500001.0
2006-06-27 08:19:00,1.41092,1.41105,1.41086,1.41097,281500000.0
2006-06-27 08:20:00,1.4109,1.41101,1.41079,1.4108,297700000.0
2006-06-27 08:21:00,1.4108,1.41106,1.41074,1.41095,497600000.0
2006-06-27 08:22:00,1.41096,1.41115,1.41088,1.41088,309200001.0
2006-06-27 08:23:00,1.41069,1.41087,1.41068,1.41072,274700000.0
2006-06-27 08:24:00,1.41066,1.4109,1.41012,1.41012,423200000.0
2006-06-27 08:25:00,1.41016,1.4102,1.40992,1.40994,562500000.0
2006-06-27 08:26:00,1.40999,1.41035,1.40999,1.41027,302000000.0
2006-06-27 08:27:00,1.41039,1.41045,1.41024,1.41024,340300000.0
2006-06-27 08:28:00,1.41022,1.41038,1.41013,1.41029,510800000.0
2006-06-27 08:29:00,1.41031,1.41039,1.41012,1.41013,455900001.0
2006-06-27 08:30:00,1.41004,1.41008,1.40982,1.40998,383400000.0
2006-06-27 08:31:00,1.40996,1.41018,1.4097,1.40995,335900004.0
2006-06-27 08:32:00,1.4099,1.4099,1.40919,1.40919,268900000.0
2006-06-27 08:33:00,1.40912,1.40963,1.40912,1.40953,173800000.0
2006-06-27 08:34:00,1.4101,1.41081,1.4101,1.41061,607400001.0
2006-06-27 08:35:00,1.41075,1.41086,1.41051,1.4106,430300000.0
2006-06-27 08:36:00,1.41069,1.41093,1.41058,1.41064,400400001.0
2006-06-27 08:37:00,1.41056,1.41084,1.41056,1.41074,328000001.0
2006-06-27 08:38:00,1.41083,1.41105,1.41074,1.41099,324900001.0
2006-06-27 08:39:00,1.41104,1.41124,1.41095,1.41107,555000000.0
2006-06-27 08:40:00,1.41082,1.41116,1.41057,1.41057,336800000.0
2006-06-27 08:41:00,1.41071,1.41091,1.41052,1.4108,443700000.0
2006-06-27 08:42:00,1.41065,1.41084,1.41048,1.41056,494900001.0
2006-06-27 08:43:00,1.41075,1.41089,1.41052,1.41052,279100000.0
2006-06-27 08:44:00,1.41043,1.41057,1.41034,1.41052,436600001.0
2006-06-27 08:45:00,1.41063,1.41089,1.41049,1.41052,680600001.0
2006-06-27 08:46:00,1.41067,1.41095,1.41058,1.41073,716800000.0
2006-06-27 08:47:00,1.41087,1.4109,1.41064,1.41064,460800001.0
2006-06-27 08:48:00,1.41054,1.41078,1.41044,1.41058,388400000.0
2006-06-27 08:49:00,1.4105,1.41069,1.41045,1.4105,510900000.0
2006-06-27 08:50:00,1.41065,1.41068,1.41041,1.41058,555900000.0
2006-06-27 08:51:00,1.41058,1.4108,1.41035,1.41057,501400001.0
2006-06-27 08:52:00,1.41087,1.41119,1.41074,1.41074,519000000.0
2006-06-27 08:53:00,1.41094,1.41108,1.41072,1.41088,563600000.0
2006-06-27 08:54:00,1.41083,1.41097,1.4107,1.41082,692600002.0
2006-06-27 08:55:00,1.41092,1.41102,1.41072,1.41089,596400000.0
2006-06-27 08:56:00,1.41086,1.41117,1.41082,1.41095,514800001.0
2006-06-27 08:57:00,1.41105,1.41141,1.41101,1.41113,529400002.0
2006-06-27 08:58:00,1.41127,1.41176,1.4112,1.41123,434600000.0
2006-06-27 08:59:00,1.41107,1.4112,1.41085,1.41085,349800001.0
2006-06-27 09:00:00,1.41089,1.41092,1.4106,1.41073,514900001.0
2006-06-27 09:01:00,1.41082,1.41088,1.41061,1.41062,416500003.0
2006-06-27 09:02:00,1.41043,1.41058,1.41026,1.41046,751800005.0
2006-06-27 09:03:00,1.41042,1.41042,1.40988,1.41023,610400004.0
2006-06-27 09:04:00,1.41038,1.41053,1.41007,1.41025,662000003.0
2006-06-27 09:05:00,1.41021,1.41035,1.41013,1.41028,535000001.0
2006-06-27 09:06:00,1.41017,1.41041,1.40999,1.41024,573900000.0
2006-06-27 09:07:00,1.41019,1.4104,1.41005,1.4102,368700002.0
2006-06-27 09:08:00,1.41006,1.4101,1.40992,1.41,187400000.0
2006-06-27 09:09:00,1.41003,1.41032,1.40996,1.41032,309800000.0
2006-06-27 09:10:00,1.41024,1.4103,1.40997,1.41007,365400001.0
2006-06-27 09:11:00,1.41005,1.41028,1.40996,1.41007,568700000.0
2006-06-27 09:12:00,1.41009,1.41019,1.40993,1.40994,499900002.0
2006-06-27 09:13:00,1.40997,1.4103,1.40996,1.41003,460800000.0
2006-06-27 09:14:00,1.41,1.41018,1.40995,1.41017,289900000.0
2006-06-27 09:15:00,1.41018,1.41026,1.41005,1.41018,437000002.0
2006-06-27 09:16:00,1.41005,1.41023,1.40997,1.41018,548200001.0
2006-06-27 09:17:00,1.41018,1.41043,1.41015,1.41037,578300002.0
2006-06-27 09:18:00,1.41038,1.41054,1.41032,1.41034,196400000.0
2006-06-27 09:19:00,1.41036,1.41065,1.41026,1.41027,541200002.0
2006-06-27 09:20:00,1.41023,1.41055,1.41022,1.41049,233300002.0
2006-06-27 09:21:00,1.41062,1.41078,1.41052,1.41075,347500000.0
2006-06-27 09:22:00,1.41072,1.41082,1.41063,1.41067,303200000.0
2006-06-27 09:23:00,1.4108,1.4108,1.41058,1.41068,367700001.0
2006-06-27 09:24:00,1.41064,1.41074,1.41036,1.41041,340700002.0
2006-06-27 09:25:00,1.41044,1.41054,1.41037,1.41052,495200001.0
2006-06-27 09:26:00,1.41037,1.41065,1.41037,1.41048,646400001.0
2006-06-27 09:27:00,1.4104,1.41063,1.41027,1.41034,387900000.0
2006-06-27 09:28:00,1.41028,1.41058,1.41026,1.41058,514000001.0
2006-06-27 09:29:00,1.41056,1.41056,1.4103,1.41037,484400003.0
2006-06-27 09:30:00,1.41029,1.41043,1.41009,1.41019,801700004.0
2006-06-27 09:31:00,1.41014,1.41018,1.40955,1.40972,408500000.0
2006-06-27 09:32:00,1.40959,1.4097,1.40946,1.40956,392400002.0
2006-06-27 09:33:00,1.40945,1.40948,1.40904,1.40939,218000000.0
2006-06-27 09:34:00,1.40976,1.40986,1.40968,1.40976,431900002.0
2006-06-27 09:35:00,1.40967,1.40983,1.40954,1.40963,288000000.0
2006-06-27 09:36:00,1.40968,1.41028,1.40914,1.40995,404600000.0
2006-06-27 09:37:00,1.40988,1.41051,1.40973,1.41033,513700003.0
2006-06-27 09:38:00,1.41074,1.41121,1.41074,1.41081,387300000.0
2006-06-27 09:39:00,1.41066,1.41082,1.41047,1.41079,461900001.0
2006-06-27 09:40:00,1.41082,1.41083,1.41053,1.41055,397000000.0
2006-06-27 09:41:00,1.41104,1.41123,1.411,1.41109,444600000.0
2006-06-27 09:42:00,1.41092,1.41113,1.4108,1.41093,474100000.0
2006-06-27 09:43:00,1.41086,1.41086,1.41055,1.41055,302600001.0
2006-06-27 09:44:00,1.41046,1.41099,1.41046,1.41051,432300000.0
2006-06-27 09:45:00,1.41082,1.41126,1.41082,1.41112,519800001.0
2006-06-27 09:46:00,1.41081,1.41085,1.41064,1.4107,330800001.0
2006-06-27 09:47:00,1.41075,1.4115,1.41075,1.4112,433700001.0
2006-06-27 09:48:00,1.4112,1.41124,1.41099,1.41103,278100000.0
2006-06-27 09:49:00,1.41102,1.41131,1.41093,1.41123,586800001.0
2006-06-27 09:50:00,1.41097,1.41106,1.41083,1.41092,471800000.0
2006-06-27 09:51:00,1.41097,1.41128,1.41091,1.41101,531300003.0
2006-06-27 09:52:00,1.41102,1.41115,1.41091,1.41101,412700001.0
2006-06-27 09:53:00,1.4111,1.41116,1.41086,1.4109,337300001.0
2006-06-27 09:54:00,1.41071,1.41086,1.41049,1.41051,569000002.0
2006-06-27 09:55:00,1.41048,1.41063,1.4103,1.41057,593100002.0
2006-06-27 09:56:00,1.41055,1.41064,1.41033,1.41033,391700001.0
2006-06-27 09:57:00,1.41028,1.41048,1.41008,1.41008,561200001.0
2006-06-27 09:58:00,1.41018,1.41031,1.41003,1.41003,702200001.0
2006-06-27 09:59:00,1.41035,1.41056,1.41023,1.41053,653800002.0
2006-06-27 10:00:00,1.41058,1.41204,1.41014,1.41138,245600000.0
2006-06-27 10:01:00,1.4116,1.41222,1.41125,1.41222,592500002.0
2006-06-27 10:02:00,1.41235,1.41246,1.41195,1.41195,597800001.0
2006-06-27 10:03:00,1.41178,1.41201,1.41164,1.41194,402800001.0
2006-06-27 10:04:00,1.41186,1.41186,1.41095,1.41132,420800003.0
2006-06-27 10:05:00,1.41102,1.41123,1.41091,1.41109,369500002.0
2006-06-27 10:06:00,1.411,1.41108,1.41058,1.41058,555100001.0
2006-06-27 10:07:00,1.41057,1.41096,1.41057,1.41082,551700001.0
2006-06-27 10:08:00,1.41075,1.41099,1.41065,1.41069,550500003.0
2006-06-27 10:09:00,1.41067,1.41085,1.41051,1.41065,518000001.0
2006-06-27 10:10:00,1.41057,1.41068,1.41048,1.41066,333800001.0
2006-06-27 10:11:00,1.41073,1.41073,1.41041,1.41071,410700000.0
2006-06-27 10:12:00,1.41072,1.41072,1.41043,1.4105,469300001.0
2006-06-27 10:13:00,1.41038,1.41038,1.40917,1.40944,513400001.0
2006-06-27 10:14:00,1.40942,1.40975,1.40938,1.40963,567400002.0
2006-06-27 10:15:00,1.4098,1.40996,1.40978,1.40985,422800001.0
2006-06-27 10:16:00,1.40995,1.40995,1.40944,1.40963,441300002.0
2006-06-27 10:17:00,1.40953,1.40953,1.4089,1.40912,347800001.0
2006-06-27 10:18:00,1.4091,1.40933,1.40809,1.40827,402900002.0
2006-06-27 10:19:00,1.40825,1.40884,1.4082,1.40867,311000000.0
2006-06-27 10:20:00,1.40862,1.40862,1.40773,1.40806,596500002.0
2006-06-27 10:21:00,1.40814,1.40846,1.40811,1.40823,375700000.0
2006-06-27 10:22:00,1.40828,1.40852,1.40824,1.40848,364800000.0
2006-06-27 10:23:00,1.40853,1.40881,1.40845,1.4086,451800001.0
2006-06-27 10:24:00,1.40872,1.40886,1.40865,1.40878,437000001.0
2006-06-27 10:25:00,1.40901,1.40909,1.40874,1.40909,474100001.0
2006-06-27 10:26:00,1.40911,1.40913,1.40878,1.40897,500000000.0
2006-06-27 10:27:00,1.40902,1.40916,1.40887,1.40901,449000002.0
2006-06-27 10:28:00,1.40912,1.40931,1.409,1.40921,709800002.0
2006-06-27 10:29:00,1.40928,1.40972,1.40928,1.40966,529400000.0
2006-06-27 10:30:00,1.40979,1.40985,1.40947,1.40962,646400000.0
2006-06-27 10:31:00,1.40957,1.4102,1.40952,1.40987,480100000.0
2006-06-27 10:32:00,1.40979,1.41,1.40951,1.40954,536100000.0
2006-06-27 10:33:00,1.40936,1.40977,1.40934,1.40976,471300001.0
2006-06-27 10:34:00,1.40994,1.40999,1.40959,1.40969,395000000.0
2006-06-27 10:35:00,1.40975,1.40975,1.40888,1.40914,495600001.0
2006-06-27 10:36:00,1.40917,1.40959,1.40913,1.40954,555300001.0
2006-06-27 10:37:00,1.40983,1.40997,1.40966,1.4099,553300003.0
2006-06-27 10:38:00,1.40991,1.40991,1.40949,1.40949,437700001.0
2006-06-27 10:39:00,1.40946,1.40955,1.40928,1.40952,464000000.0
2006-06-27 10:40:00,1.4097,1.41012,1.4097,1.41004,346700001.0
2006-06-27 10:41:00,1.41007,1.41007,1.40974,1.40999,671900001.0
2006-06-27 10:42:00,1.40992,1.4101,1.40984,1.41004,410900000.0
2006-06-27 10:43:00,1.41006,1.41026,1.40993,1.40996,439000001.0
2006-06-27 10:44:00,1.41009,1.41021,1.4098,1.41002,629200003.0
2006-06-27 10:45:00,1.41006,1.41022,1.40988,1.41011,533000000.0
2006-06-27 10:46:00,1.41014,1.41016,1.40987,1.41009,354200004.0
2006-06-27 10:47:00,1.41002,1.41016,1.40993,1.40997,387100002.0
2006-06-27 10:48:00,1.40999,1.41025,1.40994,1.41007,551000002.0
2006-06-27 10:49:00,1.41016,1.41039,1.41002,1.41022,356000000.0
2006-06-27 10:50:00,1.41017,1.41028,1.40984,1.40999,536000000.0
2006-06-27 10:51:00,1.40979,1.41012,1.40971,1.41011,455600001.0
2006-06-27 10:52:00,1.41012,1.41021,1.40996,1.41008,366900001.0
2006-06-27 10:53:00,1.41014,1.41037,1.41012,1.41023,334400000.0
2006-06-27 10:54:00,1.41037,1.41056,1.41028,1.41045,542400002.0
2006-06-27 10:55:00,1.41046,1.41051,1.41024,1.41032,454900000.0
2006-06-27 10:56:00,1.41024,1.41036,1.41005,1.41017,505500003.0
2006-06-27 10:57:00,1.41015,1.41024,1.40997,1.41009,391600000.0
2006-06-27 10:58:00,1.41017,1.41043,1.41007,1.4103,465900002.0
2006-06-27 10:59:00,1.4102,1.41067,1.41018,1.4103,833400000.0
2006-06-27 11:00:00,1.41031,1.41038,1.41004,1.41012,563000002.0
2006-06-27 11:01:00,1.41011,1.41036,1.41004,1.41016,622900005.0
2006-06-27 11:02:00,1.41,1.4101,1.40972,1.40972,528200002.0
2006-06-27 11:03:00,1.40959,1.40963,1.40935,1.40943,229400000.0
2006-06-27 11:04:00,1.40947,1.40961,1.40922,1.40945,622400003.0
2006-06-27 11:05:00,1.40936,1.40936,1.40896,1.40921,427800000.0
2006-06-27 11:06:00,1.4092,1.40922,1.40893,1.40922,636200001.0
2006-06-27 11:07:00,1.40911,1.40922,1.40894,1.40894,249100000.0
2006-06-27 11:08:00,1.40897,1.40899,1.40873,1.40876,410000000.0
2006-06-27 11:09:00,1.40886,1.4093,1.40886,1.40927,381300001.0
2006-06-27 11:10:00,1.40942,1.40992,1.40934,1.40959,442200000.0
2006-06-27 11:11:00,1.40942,1.40986,1.40927,1.40943,570000000.0
2006-06-27 11:12:00,1.40936,1.4097,1.40936,1.4096,514400000.0
2006-06-27 11:13:00,1.40942,1.40956,1.40924,1.40945,453400000.0
2006-06-27 11:14:00,1.40933,1.40947,1.4092,1.40944,498800005.0
2006-06-27 11:15:00,1.40944,1.40967,1.40928,1.40943,496800002.0
2006-06-27 11:16:00,1.4095,1.40954,1.40929,1.40953,456500002.0
2006-06-27 11:17:00,1.40943,1.40943,1.40907,1.40915,393500000.0
2006-06-27 11:18:00,1.4091,1.4094,1.40907,1.40922,403800001.0
2006-06-27 11:19:00,1.40924,1.40943,1.40917,1.40929,419000001.0
2006-06-27 11:20:00,1.40924,1.40954,1.40915,1.40933,566800001.0
2006-06-27 11:21:00,1.40951,1.40964,1.40927,1.40958,607400002.0
2006-06-27 11:22:00,1.40938,1.4097,1.40931,1.40968,525100000.0
2006-06-27 11:23:00,1.40951,1.40966,1.4093,1.40949,536800002.0
2006-06-27 11:24:00,1.40954,1.40959,1.40944,1.40949,419200001.0
2006-06-27 11:25:00,1.40954,1.40954,1.40939,1.40954,416800002.0
2006-06-27 11:26:00,1.40954,1.40959,1.40939,1.40954,599300002.0
2006-06-27 11:27:00,1.40954,1.40981,1.40935,1.40946,586900003.0
2006-06-27 11:28:00,1.40954,1.40964,1.40929,1.40941,362100001.0
2006-06-27 11:29:00,1.40937,1.40947,1.40917,1.40937,448700000.0
2006-06-27 11:30:00,1.4094,1.4095,1.40929,1.40939,460000000.0
2006-06-27 11:31:00,1.40932,1.40968,1.40932,1.40952,588300001.0
2006-06-27 11:32:00,1.40953,1.40979,1.40942,1.40966,433600001.0
2006-06-27 11:33:00,1.40991,1.41,1.40979,1.40989,538300002.0
2006-06-27 11:34:00,1.40989,1.4101,1.40974,1.40981,637300004.0
2006-06-27 11:35:00,1.40984,1.41007,1.40971,1.40985,498000000.0
2006-06-27 11:36:00,1.40997,1.41013,1.40989,1.41005,454500000.0
2006-06-27 11:37:00,1.40997,1.41003,1.40978,1.40984,482600002.0
2006-06-27 11:38:00,1.40979,1.40994,1.4097,1.40977,574600000.0
2006-06-27 11:39:00,1.40989,1.41,1.40967,1.40972,679200000.0
2006-06-27 11:40:00,1.40974,1.40979,1.40954,1.40979,695500006.0
2006-06-27 11:41:00,1.4099,1.40997,1.40952,1.40958,755900002.0
2006-06-27 11:42:00,1.4096,1.40978,1.40947,1.4097,495200000.0
2006-06-27 11:43:00,1.40978,1.41002,1.40974,1.40974,545600000.0
2006-06-27 11:44:00,1.40981,1.4103,1.40981,1.41,636400001.0
2006-06-27 11:45:00,1.41013,1.41021,1.40981,1.41006,475200000.0
2006-06-27 11:46:00,1.4101,1.41056,1.40994,1.41056,475300002.0
2006-06-27 11:47:00,1.41054,1.41059,1.41025,1.41041,469800002.0
2006-06-27 11:48:00,1.4104,1.41056,1.41012,1.41034,505400001.0
2006-06-27 11:49:00,1.41049,1.41071,1.41034,1.4105,370600001.0
2006-06-27 11:50:00,1.41083,1.41089,1.4106,1.41068,348300001.0
2006-06-27 11:51:00,1.41067,1.4113,1.41067,1.41107,160000000.0
2006-06-27 11:52:00,1.4111,1.41181,1.41108,1.41143,229500000.0
2006-06-27 11:53:00,1.41148,1.4118,1.41148,1.4118,204200000.0
2006-06-27 11:54:00,1.41201,1.41278,1.41201,1.41276,332700001.0
2006-06-27 11:55:00,1.41275,1.41275,1.41245,1.41257,584800003.0
2006-06-27 11:56:00,1.41255,1.41272,1.41218,1.41245,505500002.0
2006-06-27 11:57:00,1.41261,1.41272,1.41236,1.41252,489600001.0
2006-06-27 11:58:00,1.41252,1.41255,1.41223,1.41227,424900001.0
2006-06-27 11:59:00,1.4123,1.41257,1.41215,1.41225,459200002.0
2006-06-27 12:00:00,1.41235,1.41249,1.41219,1.41235,526300003.0
2006-06-27 12:01:00,1.41242,1.41271,1.41236,1.41257,456700000.0
2006-06-27 12:02:00,1.41248,1.41266,1.41239,1.41262,403300002.0
2006-06-27 12:03:00,1.41264,1.41273,1.4125,1.41272,382300001.0
2006-06-27 12:04:00,1.4127,1.41283,1.41251,1.41263,353600000.0
2006-06-27 12:05:00,1.41275,1.41275,1.41243,1.41252,356200001.0
2006-06-27 12:06:00,1.41248,1.41274,1.4123,1.41234,338000000.0
2006-06-27 12:07:00,1.41241,1.41262,1.41231,1.41241,394100001.0
2006-06-27 12:08:00,1.41243,1.41282,1.41243,1.41273,506100000.0
2006-06-27 12:09:00,1.41271,1.41281,1.41258,1.41266,411700001.0
2006-06-27 12:10:00,1.41266,1.41319,1.41264,1.41309,366000001.0
2006-06-27 12:11:00,1.41307,1.41327,1.41299,1.41322,267600000.0
2006-06-27 12:12:00,1.41324,1.41332,1.41288,1.41288,210400000.0
2006-06-27 12:13:00,1.41257,1.41259,1.41192,1.41232,509700001.0
2006-06-27 12:14:00,1.4123,1.4123,1.41173,1.41201,579500000.0
2006-06-27 12:15:00,1.41202,1.41264,1.41202,1.41255,326100000.0
2006-06-27 12:16:00,1.41252,1.41268,1.41245,1.41252,418500002.0
2006-06-27 12:17:00,1.4125,1.41307,1.41223,1.41271,195600000.0
2006-06-27 12:18:00,1.41287,1.41324,1.41282,1.41317,335000002.0
2006-06-27 12:19:00,1.41313,1.41313,1.41274,1.41275,464600001.0
2006-06-27 12:20:00,1.41267,1.41279,1.41242,1.41242,423000001.0
2006-06-27 12:21:00,1.41244,1.41301,1.41243,1.41295,393900001.0
2006-06-27 12:22:00,1.41328,1.41341,1.41306,1.41316,316300001.0
2006-06-27 12:23:00,1.41304,1.41315,1.41269,1.41288,343900001.0
2006-06-27 12:24:00,1.41275,1.41314,1.4127,1.41288,696700002.0
2006-06-27 12:25:00,1.41313,1.4136,1.41296,1.41327,370200001.0
2006-06-27 12:26:00,1.41317,1.41335,1.41312,1.41329,482500002.0
2006-06-27 12:27:00,1.41327,1.41334,1.41261,1.41265,493700003.0
2006-06-27 12:28:00,1.41257,1.41285,1.41245,1.41258,513600001.0
2006-06-27 12:29:00,1.4126,1.41283,1.41245,1.41255,686800000.0
2006-06-27 12:30:00,1.41256,1.41279,1.41246,1.4125,560400000.0
2006-06-27 12:31:00,1.41254,1.41254,1.41217,1.41244,643700002.0
2006-06-27 12:32:00,1.41238,1.41262,1.41223,1.41246,644000000.0
2006-06-27 12:33:00,1.41264,1.41273,1.41248,1.41257,46500000.0
2006-06-27 12:34:00,1.41252,1.4128,1.41235,1.41252,695900001.0
2006-06-27 12:35:00,1.41272,1.41285,1.41247,1.41259,592800002.0
2006-06-27 12:36:00,1.41251,1.41267,1.41245,1.41254,462100001.0
2006-06-27 12:37:00,1.41256,1.41268,1.41247,1.41255,524300001.0
2006-06-27 12:38:00,1.41251,1.41275,1.41227,1.41243,687100001.0
2006-06-27 12:39:00,1.4124,1.41263,1.41231,1.41249,519000003.0
2006-06-27 12:40:00,1.4124,1.4124,1.41174,1.41185,531500000.0
2006-06-27 12:41:00,1.41191,1.4122,1.41187,1.412,243900000.0
2006-06-27 12:42:00,1.41198,1.41228,1.41184,1.41212,402500001.0
2006-06-27 12:43:00,1.41211,1.41236,1.41207,1.41223,492600003.0
2006-06-27 12:44:00,1.4123,1.41249,1.41216,1.41241,380600000.0
2006-06-27 12:45:00,1.4124,1.41252,1.41216,1.4123,502600002.0
2006-06-27 12:46:00,1.41214,1.41238,1.41208,1.41238,464600000.0
2006-06-27 12:47:00,1.41237,1.41249,1.41228,1.41243,395500002.0
2006-06-27 12:48:00,1.41236,1.41258,1.4122,1.41242,452700000.0
2006-06-27 12:49:00,1.41231,1.41231,1.41196,1.41222,489300000.0
2006-06-27 12:50:00,1.4124,1.41262,1.41227,1.41227,501600001.0
2006-06-27 12:51:00,1.41221,1.41255,1.41221,1.41226,396200002.0
2006-06-27 12:52:00,1.41231,1.41247,1.41216,1.41238,300900001.0
2006-06-27 12:53:00,1.41245,1.41264,1.41239,1.41246,349600001.0
2006-06-27 12:54:00,1.41231,1.41248,1.41226,1.41236,404700000.0
2006-06-27 12:55:00,1.41233,1.41243,1.41215,1.41225,419000001.0
2006-06-27 12:56:00,1.41219,1.41226,1.41187,1.41195,420300000.0
2006-06-27 12:57:00,1.41213,1.41234,1.41195,1.41222,540800001.0
2006-06-27 12:58:00,1.41206,1.41216,1.41196,1.41208,353600001.0
2006-06-27 12:59:00,1.41206,1.41214,1.41183,1.41194,702400001.0
2006-06-27 13:00:00,1.41198,1.4122,1.41194,1.4122,232500000.0
2006-06-27 13:01:00,1.41203,1.41207,1.41174,1.41175,311900000.0
2006-06-27 13:02:00,1.41178,1.41198,1.41171,1.41196,355900000.0
2006-06-27 13:03:00,1.41198,1.4121,1.41171,1.41197,451000001.0
2006-06-27 13:04:00,1.41195,1.4123,1.41188,1.41213,251600000.0
2006-06-27 13:05:00,1.41226,1.41233,1.41218,1.41222,147100000.0
2006-06-27 13:06:00,1.41224,1.4125,1.41216,1.41223,363000000.0
2006-06-27 13:07:00,1.41239,1.41269,1.41239,1.41257,343600000.0
2006-06-27 13:08:00,1.41264,1.41283,1.41262,1.41262,192600000.0
2006-06-27 13:09:00,1.4126,1.41316,1.41243,1.41292,339800000.0
2006-06-27 13:10:00,1.41305,1.41309,1.41293,1.41301,136400000.0
2006-06-27 13:11:00,1.41319,1.41342,1.41305,1.41325,367200000.0
2006-06-27 13:12:00,1.41339,1.41364,1.4133,1.41336,313700000.0
2006-06-27 13:13:00,1.41334,1.41341,1.41322,1.41333,331600002.0
2006-06-27 13:14:00,1.41329,1.41329,1.41305,1.41313,290800000.0
2006-06-27 13:15:00,1.41305,1.41328,1.41294,1.41304,394400001.0
2006-06-27 13:16:00,1.41277,1.41295,1.41274,1.41274,160500000.0
2006-06-27 13:17:00,1.41268,1.41273,1.41253,1.41253,93100000.0
2006-06-27 13:18:00,1.41247,1.41302,1.41247,1.41302,292300000.0
2006-06-27 13:19:00,1.41293,1.41325,1.41275,1.41325,298900000.0
2006-06-27 13:20:00,1.4131,1.41321,1.41275,1.41304,157600000.0
2006-06-27 13:21:00,1.41303,1.41307,1.41291,1.41306,144400000.0
2006-06-27 13:22:00,1.41308,1.41324,1.41293,1.41318,233700001.0
2006-06-27 13:23:00,1.41319,1.41324,1.41306,1.41309,275200003.0
2006-06-27 13:24:00,1.41329,1.41385,1.41329,1.41346,207700001.0
2006-06-27 13:25:00,1.41344,1.4135,1.41335,1.4134,164400001.0
2006-06-27 13:26:00,1.4135,1.41359,1.41337,1.41344,209600000.0
2006-06-27 13:27:00,1.41315,1.41324,1.413,1.413,324500000.0
2006-06-27 13:28:00,1.41304,1.41328,1.413,1.41309,564700000.0
2006-06-27 13:29:00,1.41294,1.4131,1.41272,1.41304,617200000.0
2006-06-27 13:30:00,1.4133,1.41361,1.41315,1.4134,571900000.0
2006-06-27 13:31:00,1.41337,1.41365,1.41331,1.41341,564700003.0
2006-06-27 13:32:00,1.41337,1.41354,1.41333,1.41354,210000000.0
2006-06-27 13:33:00,1.4135,1.41365,1.41341,1.41341,378600000.0
2006-06-27 13:34:00,1.41333,1.41344,1.41316,1.41323,290300000.0
2006-06-27 13:35:00,1.41342,1.4136,1.41326,1.41355,345900000.0
2006-06-27 13:36:00,1.41337,1.41337,1.41313,1.41328,480500000.0
2006-06-27 13:37:00,1.41327,1.4134,1.41315,1.41315,464900000.0
2006-06-27 13:38:00,1.41317,1.41343,1.41309,1.41321,465500003.0
2006-06-27 13:39:00,1.41312,1.41327,1.41305,1.41318,255000001.0
2006-06-27 13:40:00,1.41297,1.41319,1.41273,1.41304,421400001.0
2006-06-27 13:41:00,1.41315,1.41315,1.41251,1.41251,229900000.0
2006-06-27 13:42:00,1.41244,1.41268,1.41238,1.41268,205000001.0
2006-06-27 13:43:00,1.41268,1.41268,1.41256,1.41258,136600001.0
2006-06-27 13:44:00,1.41284,1.41307,1.41268,1.41297,268600001.0
2006-06-27 13:45:00,1.413,1.41302,1.41268,1.41278,553300001.0
2006-06-27 13:46:00,1.41267,1.41267,1.41166,1.41167,404600000.0
2006-06-27 13:47:00,1.41171,1.41245,1.41167,1.41245,542400003.0
2006-06-27 13:48:00,1.4122,1.4122,1.41149,1.41162,215300000.0
2006-06-27 13:49:00,1.41157,1.41161,1.41138,1.41161,221000002.0
2006-06-27 13:50:00,1.41165,1.41191,1.41165,1.41167,317700001.0
2006-06-27 13:51:00,1.41167,1.41171,1.41148,1.41165,253700000.0
2006-06-27 13:52:00,1.41152,1.41185,1.4115,1.41166,436600000.0
2006-06-27 13:53:00,1.41159,1.41169,1.41121,1.41121,465900000.0
2006-06-27 13:54:00,1.41116,1.41144,1.41103,1.4112,379000000.0
2006-06-27 13:55:00,1.41101,1.41123,1.41088,1.41094,353600002.0
2006-06-27 13:56:00,1.41087,1.41105,1.41067,1.41102,412500001.0
2006-06-27 13:57:00,1.41095,1.41118,1.41085,1.41116,316300000.0
2006-06-27 13:58:00,1.41104,1.41107,1.4108,1.41104,229700001.0
2006-06-27 13:59:00,1.41089,1.4111,1.41073,1.41075,400000000.0
2006-06-27 14:00:00,1.41063,1.41082,1.41059,1.41081,300100001.0
2006-06-27 14:01:00,1.4108,1.41105,1.41079,1.41096,344900000.0
2006-06-27 14:02:00,1.41101,1.41113,1.41089,1.41099,273700000.0
2006-06-27 14:03:00,1.41099,1.41118,1.4109,1.41096,470600000.0
2006-06-27 14:04:00,1.41103,1.41136,1.41093,1.41097,388200002.0
2006-06-27 14:05:00,1.4111,1.4111,1.41076,1.4111,375000001.0
2006-06-27 14:06:00,1.41118,1.41121,1.4108,1.4108,365300001.0
2006-06-27 14:07:00,1.41079,1.41079,1.4104,1.41058,289200000.0
2006-06-27 14:08:00,1.41067,1.41106,1.41062,1.41066,372200000.0
2006-06-27 14:09:00,1.41084,1.41104,1.41077,1.41078,164100000.0
2006-06-27 14:10:00,1.41086,1.41098,1.41074,1.41092,239000000.0
2006-06-27 14:11:00,1.41109,1.41123,1.41089,1.41099,106600000.0
2006-06-27 14:12:00,1.4111,1.4114,1.41091,1.41091,229800001.0
2006-06-27 14:13:00,1.41083,1.41115,1.41083,1.41107,176200000.0
2006-06-27 14:14:00,1.41093,1.41107,1.4106,1.41107,188800000.0
2006-06-27 14:15:00,1.41104,1.41104,1.41055,1.41085,353400000.0
2006-06-27 14:16:00,1.41085,1.41102,1.41082,1.41093,229900001.0
2006-06-27 14:17:00,1.41111,1.41153,1.41095,1.4112,612700000.0
2006-06-27 14:18:00,1.41122,1.41145,1.4111,1.41128,319100000.0
2006-06-27 14:19:00,1.41122,1.41139,1.41104,1.41124,448500000.0
2006-06-27 14:20:00,1.41118,1.41118,1.41099,1.41106,166300000.0
2006-06-27 14:21:00,1.41086,1.41086,1.41025,1.41068,408900001.0
2006-06-27 14:22:00,1.41101,1.41205,1.41101,1.41173,572200001.0
2006-06-27 14:23:00,1.4121,1.41235,1.41189,1.41225,139800000.0
2006-06-27 14:24:00,1.41227,1.41273,1.41225,1.4125,546900002.0
2006-06-27 14:25:00,1.41256,1.41307,1.41256,1.41281,646500003.0
2006-06-27 14:26:00,1.41275,1.41348,1.41271,1.41343,644100001.0
2006-06-27 14:27:00,1.41398,1.41414,1.4137,1.41372,460600002.0
2006-06-27 14:28:00,1.41349,1.41353,1.41311,1.41336,44100000.0
2006-06-27 14:29:00,1.4132,1.41332,1.41301,1.41319,48500000.0
2006-06-27 14:30:00,1.41307,1.41307,1.41244,1.41297,33200000.0
2006-06-27 14:31:00,1.41261,1.41313,1.41242,1.41307,75600000.0
2006-06-27 14:32:00,1.4134,1.4134,1.41316,1.41332,25800000.0
2006-06-27 14:33:00,1.413,1.41351,1.41291,1.41323,30700000.0
2006-06-27 14:34:00,1.41312,1.41313,1.41297,1.41313,28900000.0
2006-06-27 14:35:00,1.41322,1.41322,1.41278,1.41278,39200001.0
2006-06-27 14:36:00,1.41284,1.41301,1.41242,1.41242,44600000.0
2006-06-27 14:37:00,1.41291,1.41295,1.41223,1.41227,31000000.0
2006-06-27 14:38:00,1.41222,1.41252,1.412,1.41252,27200000.0
2006-06-27 14:39:00,1.4124,1.41264,1.4119,1.41206,28800000.0
2006-06-27 14:40:00,1.41233,1.41263,1.41226,1.41246,35600000.0
2006-06-27 14:41:00,1.41279,1.41279,1.41253,1.41278,85700001.0
2006-06-27 14:42:00,1.41261,1.41264,1.41205,1.41205,47900000.0
2006-06-27 14:43:00,1.41247,1.4126,1.41233,1.41233,38200000.0
2006-06-27 14:44:00,1.41225,1.41273,1.41225,1.41267,43200000.0
2006-06-27 14:45:00,1.41259,1.41293,1.4124,1.41285,56400000.0
2006-06-27 14:46:00,1.41295,1.413,1.4128,1.41293,27000000.0
2006-06-27 14:47:00,1.41303,1.41312,1.41284,1.41304,25000000.0
2006-06-27 14:48:00,1.41292,1.41314,1.4128,1.41314,33000000.0
2006-06-27 14:49:00,1.41304,1.41314,1.41294,1.41298,39800000.0
2006-06-27 14:50:00,1.41283,1.41292,1.41266,1.41292,33700000.0
2006-06-27 14:51:00,1.41282,1.41282,1.41256,1.41268,44800000.0
2006-06-27 14:52:00,1.41271,1.41307,1.41271,1.4129,19400000.0
2006-06-27 14:53:00,1.41269,1.41275,1.41241,1.41243,25600000.0
2006-06-27 14:54:00,1.41254,1.41256,1.41186,1.41186,38700000.0
2006-06-27 14:55:00,1.41213,1.41226,1.41176,1.41194,28800000.0
2006-06-27 14:56:00,1.41215,1.41215,1.41192,1.41211,60000002.0
2006-06-27 14:57:00,1.41215,1.41235,1.41202,1.41217,39600000.0
2006-06-27 14:58:00,1.41217,1.41243,1.41217,1.41226,62600001.0
2006-06-27 14:59:00,1.41198,1.41211,1.41135,1.41135,61700000.0
2006-06-27 15:00:00,1.41128,1.41168,1.41117,1.41117,45000000.0
2006-06-27 15:01:00,1.41148,1.41166,1.41126,1.41142,69200002.0
2006-06-27 15:02:00,1.41148,1.41186,1.41137,1.41185,38500000.0
2006-06-27 15:03:00,1.41182,1.41183,1.41116,1.41137,56400000.0
2006-06-27 15:04:00,1.41124,1.41164,1.41124,1.41164,47600000.0
2006-06-27 15:05:00,1.41146,1.41149,1.41126,1.41134,32800000.0
2006-06-27 15:06:00,1.41112,1.41145,1.41056,1.41104,36000000.0
2006-06-27 15:07:00,1.41132,1.41145,1.41106,1.41145,56700000.0
2006-06-27 15:08:00,1.41118,1.41133,1.41097,1.41097,48000000.0
2006-06-27 15:09:00,1.41083,1.41135,1.4107,1.41135,39800000.0
2006-06-27 15:10:00,1.41141,1.41189,1.41136,1.41168,51400001.0
2006-06-27 15:11:00,1.41176,1.41178,1.41126,1.41126,15000000.0
2006-06-27 15:12:00,1.41111,1.41138,1.41101,1.41129,32900000.0
2006-06-27 15:13:00,1.41144,1.41144,1.41126,1.41143,30200000.0
2006-06-27 15:14:00,1.41121,1.41157,1.41121,1.41134,46000000.0
2006-06-27 15:15:00,1.41131,1.4114,1.41076,1.41114,50600000.0
2006-06-27 15:16:00,1.41121,1.41147,1.41121,1.41133,22000000.0
2006-06-27 15:17:00,1.41129,1.41159,1.41129,1.41142,44000000.0
2006-06-27 15:18:00,1.4113,1.41166,1.41125,1.41166,38000001.0
2006-06-27 15:19:00,1.41176,1.41212,1.41153,1.41195,26600000.0
2006-06-27 15:20:00,1.41201,1.41224,1.41199,1.41205,29600000.0
2006-06-27 15:21:00,1.41192,1.4121,1.41177,1.41207,47600000.0
2006-06-27 15:22:00,1.41187,1.41229,1.41187,1.41225,41600000.0
2006-06-27 15:23:00,1.41223,1.41223,1.41184,1.41199,24600000.0
2006-06-27 15:24:00,1.41193,1.41193,1.41154,1.41162,35300000.0
2006-06-27 15:25:00,1.41149,1.41194,1.41129,1.4116,25400000.0
2006-06-27 15:26:00,1.4117,1.41187,1.41155,1.41165,25400000.0
2006-06-27 15:27:00,1.41158,1.41177,1.41154,1.41167,54100000.0
2006-06-27 15:28:00,1.4116,1.4116,1.4115,1.4116,51300000.0
2006-06-27 15:29:00,1.41166,1.41197,1.41161,1.41163,52900001.0
2006-06-27 15:30:00,1.41164,1.41196,1.41135,1.41196,30800000.0
2006-06-27 15:31:00,1.41181,1.41181,1.4115,1.41162,36200001.0
2006-06-27 15:32:00,1.41167,1.41186,1.41159,1.41185,44400000.0
2006-06-27 15:33:00,1.41197,1.41204,1.41141,1.41181,45300000.0
2006-06-27 15:34:00,1.41172,1.41197,1.4117,1.41178,36200000.0
2006-06-27 15:35:00,1.4118,1.4121,1.41158,1.41196,37800000.0
2006-06-27 15:36:00,1.41251,1.41261,1.41228,1.41228,64500001.0
2006-06-27 15:37:00,1.41241,1.41249,1.41205,1.41221,34200000.0
2006-06-27 15:38:00,1.41192,1.41192,1.41159,1.41183,48400000.0
2006-06-27 15:39:00,1.41188,1.41188,1.41147,1.41147,35300000.0
2006-06-27 15:40:00,1.41169,1.41173,1.41144,1.41149,28400000.0
2006-06-27 15:41:00,1.4118,1.41193,1.41133,1.41176,23600000.0
2006-06-27 15:42:00,1.41174,1.41174,1.4114,1.41164,37200000.0
2006-06-27 15:43:00,1.4117,1.41177,1.41145,1.41173,62400000.0
2006-06-27 15:44:00,1.41181,1.41195,1.41157,1.41192,30600000.0
2006-06-27 15:45:00,1.41171,1.41177,1.4114,1.41165,61400000.0
2006-06-27 15:46:00,1.41163,1.41166,1.4115,1.4115,37800000.0
2006-06-27 15:47:00,1.41153,1.41172,1.41134,1.41158,52600000.0
2006-06-27 15:48:00,1.41157,1.4117,1.4114,1.41154,32800000.0
2006-06-27 15:49:00,1.41148,1.41159,1.41139,1.41152,55300000.0
2006-06-27 15:50:00,1.41151,1.41183,1.41151,1.41166,38000000.0
2006-06-27 15:51:00,1.41172,1.41202,1.41172,1.41195,30000000.0
2006-06-27 15:52:00,1.41181,1.41192,1.41169,1.4118,45400000.0
2006-06-27 15:53:00,1.4117,1.4121,1.4117,1.41201,39700000.0
2006-06-27 15:54:00,1.41193,1.41196,1.41165,1.41175,29700000.0
2006-06-27 15:55:00,1.4119,1.412,1.41165,1.41179,61700001.0
2006-06-27 15:56:00,1.41163,1.41178,1.41132,1.41156,38500000.0
2006-06-27 15:57:00,1.41158,1.41185,1.41117,1.41117,25200000.0
2006-06-27 15:58:00,1.41134,1.41155,1.4113,1.41144,18400000.0
2006-06-27 15:59:00,1.41141,1.41146,1.40905,1.40905,20800000.0
2006-06-27 16:00:00,1.40781,1.41115,1.40654,1.41115,27000000.0
2006-06-27 16:01:00,1.41122,1.41134,1.41102,1.41134,39000000.0
2006-06-27 16:02:00,1.41123,1.41123,1.41059,1.41122,30400000.0
2006-06-27 16:03:00,1.41129,1.41147,1.41102,1.41122,43900000.0
2006-06-27 16:04:00,1.41124,1.41167,1.41118,1.41145,22400000.0
2006-06-27 16:05:00,1.41149,1.41166,1.41123,1.41144,25400000.0
2006-06-27 16:06:00,1.41138,1.41151,1.41117,1.41128,49400000.0
2006-06-27 16:07:00,1.41128,1.41169,1.41128,1.41162,26400000.0
2006-06-27 16:08:00,1.41176,1.41176,1.41155,1.41158,33000000.0
2006-06-27 16:09:00,1.41139,1.41188,1.41136,1.41183,29000000.0
2006-06-27 16:10:00,1.41195,1.41208,1.41179,1.41194,32000000.0
2006-06-27 16:11:00,1.41157,1.41184,1.41143,1.41157,28200000.0
2006-06-27 16:12:00,1.4115,1.41191,1.4115,1.41178,41200000.0
2006-06-27 16:13:00,1.41159,1.41182,1.41141,1.41182,23000000.0
2006-06-27 16:14:00,1.41153,1.41178,1.41138,1.41175,35200000.0
2006-06-27 16:15:00,1.41143,1.41182,1.41143,1.41152,36200000.0
2006-06-27 16:16:00,1.41128,1.41148,1.41121,1.41143,37600000.0
2006-06-27 16:17:00,1.41149,1.41185,1.41149,1.41182,40200000.0
2006-06-27 16:18:00,1.41206,1.41221,1.41177,1.41188,28000000.0
2006-06-27 16:19:00,1.41213,1.41213,1.41186,1.41192,40100000.0
2006-06-27 16:20:00,1.4117,1.41202,1.4117,1.41192,50700000.0
2006-06-27 16:21:00,1.41192,1.41254,1.41192,1.41254,49800000.0
2006-06-27 16:22:00,1.41259,1.41259,1.41217,1.41237,47000000.0
2006-06-27 16:23:00,1.41255,1.41255,1.412,1.41227,34800000.0
2006-06-27 16:24:00,1.41225,1.41244,1.41207,1.41223,43500000.0
2006-06-27 16:25:00,1.41229,1.41259,1.41178,1.4124,43500000.0
2006-06-27 16:26:00,1.41238,1.41246,1.41205,1.41207,47800000.0
2006-06-27 16:27:00,1.41204,1.41249,1.41204,1.41215,50300000.0
2006-06-27 16:28:00,1.41234,1.41239,1.41212,1.41232,36200000.0
2006-06-27 16:29:00,1.41239,1.41256,1.41225,1.4124,33900000.0
2006-06-27 16:30:00,1.41238,1.41274,1.41222,1.41274,54500000.0
2006-06-27 16:31:00,1.41282,1.41282,1.41239,1.41239,52200001.0
2006-06-27 16:32:00,1.41244,1.41244,1.41166,1.41189,37100000.0
2006-06-27 16:33:00,1.41185,1.41188,1.41162,1.41171,47800001.0
2006-06-27 16:34:00,1.41161,1.41162,1.41118,1.41122,41000000.0
2006-06-27 16:35:00,1.41129,1.41161,1.41129,1.41161,32600000.0
2006-06-27 16:36:00,1.41148,1.41166,1.41131,1.4116,30600000.0
2006-06-27 16:37:00,1.41158,1.41166,1.41133,1.41143,36300000.0
2006-06-27 16:38:00,1.41133,1.41149,1.41104,1.41138,47400001.0
2006-06-27 16:39:00,1.41148,1.41165,1.41134,1.41158,25400000.0
2006-06-27 16:40:00,1.41141,1.41199,1.41141,1.41199,34400000.0
2006-06-27 16:41:00,1.41147,1.41249,1.41147,1.41234,42600000.0
2006-06-27 16:42:00,1.41229,1.41229,1.41208,1.41214,45000000.0
2006-06-27 16:43:00,1.41213,1.41237,1.41189,1.41189,55000000.0
2006-06-27 16:44:00,1.41186,1.41204,1.41186,1.41204,56300000.0
2006-06-27 16:45:00,1.41178,1.412,1.41173,1.41194,46600001.0
2006-06-27 16:46:00,1.41216,1.41216,1.41187,1.41209,39600000.0
2006-06-27 16:47:00,1.41222,1.41244,1.41212,1.41216,30000000.0
2006-06-27 16:48:00,1.4123,1.4123,1.41178,1.41212,55900000.0
2006-06-27 16:49:00,1.4122,1.41241,1.41213,1.41239,55300000.0
2006-06-27 16:50:00,1.41237,1.41237,1.412,1.412,50500000.0
2006-06-27 16:51:00,1.4121,1.41218,1.41176,1.41203,30200000.0
2006-06-27 16:52:00,1.41213,1.41213,1.41183,1.41194,36000000.0
2006-06-27 16:53:00,1.41197,1.41205,1.41181,1.41193,62300000.0
2006-06-27 16:54:00,1.41189,1.41209,1.41189,1.41209,39600000.0
2006-06-27 16:55:00,1.41231,1.41239,1.41213,1.41233,29600000.0
2006-06-27 16:56:00,1.41235,1.41244,1.41229,1.41235,30200000.0
2006-06-27 16:57:00,1.41233,1.41243,1.4121,1.41229,25800000.0
2006-06-27 16:58:00,1.41196,1.41209,1.41192,1.41196,47400000.0
2006-06-27 16:59:00,1.41222,1.41253,1.41208,1.41253,37200001.0
2006-06-27 17:00:00,1.41222,1.41258,1.41222,1.41224,30400000.0
2006-06-27 17:01:00,1.41223,1.41246,1.41218,1.41228,37200000.0
2006-06-27 17:02:00,1.41225,1.4124,1.41225,1.41226,35400000.0
2006-06-27 17:03:00,1.4123,1.4123,1.41202,1.41216,39500000.0
2006-06-27 17:04:00,1.41216,1.41216,1.41185,1.41203,31600000.0
2006-06-27 17:05:00,1.41194,1.41237,1.41168,1.41237,22000000.0
2006-06-27 17:06:00,1.41229,1.41229,1.41203,1.41223,37600000.0
2006-06-27 17:07:00,1.41192,1.41206,1.41164,1.41164,56700000.0
2006-06-27 17:08:00,1.41148,1.41181,1.41148,1.41172,38700000.0
2006-06-27 17:09:00,1.41173,1.41187,1.41159,1.41186,54200001.0
2006-06-27 17:10:00,1.4117,1.41185,1.41165,1.41165,24900000.0
2006-06-27 17:11:00,1.41173,1.41201,1.4117,1.41201,39200000.0
2006-06-27 17:12:00,1.41169,1.41201,1.41169,1.41198,34800000.0
2006-06-27 17:13:00,1.41174,1.41179,1.41155,1.41176,33800000.0
2006-06-27 17:14:00,1.41128,1.4118,1.41128,1.4115,50100000.0
2006-06-27 17:15:00,1.41176,1.41183,1.41153,1.41156,37200000.0
2006-06-27 17:16:00,1.41146,1.41181,1.41136,1.41136,25000000.0
2006-06-27 17:17:00,1.41145,1.41159,1.4111,1.41149,47200000.0
2006-06-27 17:18:00,1.41172,1.41189,1.41154,1.41189,50300000.0
2006-06-27 17:19:00,1.41174,1.41199,1.41164,1.41199,30400000.0
2006-06-27 17:20:00,1.41193,1.41207,1.41178,1.41195,32400000.0
2006-06-27 17:21:00,1.41217,1.41217,1.41174,1.41217,48200000.0
2006-06-27 17:22:00,1.41205,1.41226,1.41195,1.41211,37400000.0
2006-06-27 17:23:00,1.41194,1.41267,1.41194,1.41267,51200001.0
2006-06-27 17:24:00,1.41277,1.41281,1.41231,1.41249,40400001.0
2006-06-27 17:25:00,1.41223,1.4126,1.41223,1.41231,48100000.0
2006-06-27 17:26:00,1.41217,1.41225,1.41206,1.41208,43000000.0
2006-06-27 17:27:00,1.41211,1.41211,1.4118,1.4118,36500000.0
2006-06-27 17:28:00,1.41198,1.41198,1.41165,1.41177,49400000.0
2006-06-27 17:29:00,1.41211,1.41263,1.4118,1.41263,51600000.0
2006-06-27 17:30:00,1.41272,1.41275,1.41237,1.4126,48000000.0
2006-06-27 17:31:00,1.41238,1.41249,1.41216,1.41216,40700001.0
2006-06-27 17:32:00,1.41196,1.41227,1.41196,1.41205,34000000.0
2006-06-27 17:33:00,1.41192,1.41192,1.4118,1.41187,33800000.0
2006-06-27 17:34:00,1.41202,1.41226,1.41202,1.41215,30200000.0
2006-06-27 17:35:00,1.41209,1.41209,1.4119,1.41207,35400000.0
2006-06-27 17:36:00,1.41213,1.41234,1.41208,1.41234,44600000.0
2006-06-27 17:37:00,1.4124,1.41246,1.41175,1.41228,29200000.0
2006-06-27 17:38:00,1.412,1.41252,1.4119,1.4119,40200000.0
2006-06-27 17:39:00,1.4119,1.41196,1.41169,1.41196,35600000.0
2006-06-27 17:40:00,1.41156,1.4119,1.41156,1.41181,26300000.0
2006-06-27 17:41:00,1.4119,1.4119,1.41154,1.41154,49600000.0
2006-06-27 17:42:00,1.41149,1.41171,1.4112,1.41167,32600000.0
2006-06-27 17:43:00,1.41173,1.41189,1.41159,1.41189,49600000.0
2006-06-27 17:44:00,1.41179,1.4118,1.4117,1.41171,35400000.0
2006-06-27 17:45:00,1.4118,1.4118,1.41134,1.41145,30500000.0
2006-06-27 17:46:00,1.41147,1.41154,1.41126,1.41137,35800000.0
2006-06-27 17:47:00,1.41126,1.41146,1.4109,1.4109,27800000.0
2006-06-27 17:48:00,1.41097,1.41097,1.41048,1.41055,55800000.0
2006-06-27 17:49:00,1.41046,1.41085,1.41039,1.41079,44600000.0
2006-06-27 17:50:00,1.41084,1.41087,1.41061,1.41087,40200000.0
2006-06-27 17:51:00,1.41092,1.41118,1.41081,1.41088,35400000.0
2006-06-27 17:52:00,1.411,1.41105,1.41073,1.41073,33800000.0
2006-06-27 17:53:00,1.41069,1.41091,1.41069,1.4108,43200001.0
2006-06-27 17:54:00,1.4105,1.41057,1.40995,1.41026,34800000.0
2006-06-27 17:55:00,1.41024,1.41048,1.40972,1.41048,29200000.0
2006-06-27 17:56:00,1.41036,1.41055,1.41036,1.41043,22700000.0
2006-06-27 17:57:00,1.41047,1.41063,1.41022,1.41047,44000000.0
2006-06-27 17:58:00,1.4106,1.41079,1.41054,1.41079,50100000.0
2006-06-27 17:59:00,1.41066,1.4109,1.41052,1.41067,42900000.0
2006-06-27 18:00:00,1.41108,1.4111,1.41072,1.41081,41900000.0
2006-06-27 18:01:00,1.41088,1.41088,1.4105,1.4105,34600000.0
2006-06-27 18:02:00,1.41054,1.41067,1.41042,1.41067,64400001.0
2006-06-27 18:03:00,1.41045,1.41085,1.41044,1.41049,30900000.0
2006-06-27 18:04:00,1.4107,1.41106,1.4107,1.41083,49600000.0
2006-06-27 18:05:00,1.41095,1.41095,1.41072,1.41073,16800000.0
2006-06-27 18:06:00,1.41077,1.41118,1.41063,1.41067,47600001.0
2006-06-27 18:07:00,1.41092,1.41102,1.41082,1.41095,44400000.0
2006-06-27 18:08:00,1.41082,1.41109,1.41082,1.41098,43200000.0
2006-06-27 18:09:00,1.411,1.41124,1.411,1.41105,35000000.0
2006-06-27 18:10:00,1.41107,1.41137,1.41101,1.41112,31600000.0
2006-06-27 18:11:00,1.41114,1.41114,1.41084,1.41109,56200000.0
2006-06-27 18:12:00,1.41098,1.41128,1.41098,1.41102,49900001.0
2006-06-27 18:13:00,1.41103,1.41112,1.41078,1.41099,53800000.0
2006-06-27 18:14:00,1.41029,1.4112,1.41029,1.4112,37000000.0
2006-06-27 18:15:00,1.41108,1.41124,1.41097,1.41116,22800000.0
2006-06-27 18:16:00,1.41134,1.41141,1.41112,1.41112,46400000.0
2006-06-27 18:17:00,1.41127,1.41144,1.41126,1.41126,64000000.0
2006-06-27 18:18:00,1.41125,1.41129,1.411,1.41126,37400000.0
2006-06-27 18:19:00,1.41144,1.41144,1.41128,1.41135,30400000.0
2006-06-27 18:20:00,1.41133,1.4116,1.4113,1.41135,55500000.0
2006-06-27 18:21:00,1.41142,1.41153,1.41129,1.41132,42000000.0
2006-06-27 18:22:00,1.41132,1.41136,1.41106,1.41106,35200000.0
2006-06-27 18:23:00,1.41103,1.41117,1.41102,1.41102,38000000.0
2006-06-27 18:24:00,1.41106,1.41133,1.41102,1.41116,29200000.0
2006-06-27 18:25:00,1.41131,1.41134,1.41108,1.41119,24400000.0
2006-06-27 18:26:00,1.41112,1.41112,1.4108,1.41081,38600000.0
2006-06-27 18:27:00,1.41078,1.41117,1.41055,1.41117,52900000.0
2006-06-27 18:28:00,1.41104,1.41127,1.41102,1.41102,44400000.0
2006-06-27 18:29:00,1.41103,1.41125,1.41098,1.4111,19000000.0
2006-06-27 18:30:00,1.41103,1.41103,1.41066,1.4107,20000000.0
2006-06-27 18:31:00,1.41077,1.41078,1.41058,1.41074,41000000.0
2006-06-27 18:32:00,1.41109,1.41109,1.41082,1.41103,41000000.0
2006-06-27 18:33:00,1.41133,1.41133,1.41107,1.41111,70000001.0
2006-06-27 18:34:00,1.41103,1.41103,1.41065,1.41081,42200001.0
2006-06-27 18:35:00,1.41071,1.41087,1.41056,1.41056,36000000.0
2006-06-27 18:36:00,1.41054,1.41091,1.41054,1.41069,66100000.0
2006-06-27 18:37:00,1.41079,1.41099,1.41076,1.41099,25400000.0
2006-06-27 18:38:00,1.41089,1.41109,1.41078,1.41106,37400000.0
2006-06-27 18:39:00,1.41096,1.41125,1.41089,1.41095,41300000.0
2006-06-27 18:40:00,1.4109,1.41111,1.41082,1.41086,40200000.0
2006-06-27 18:41:00,1.41091,1.41111,1.4109,1.41111,31700000.0
2006-06-27 18:42:00,1.4111,1.4115,1.41093,1.4115,44400000.0
2006-06-27 18:43:00,1.41156,1.41178,1.4114,1.41151,30600000.0
2006-06-27 18:44:00,1.41157,1.41164,1.41143,1.41143,38600000.0
2006-06-27 18:45:00,1.41164,1.41175,1.41154,1.41154,30300000.0
2006-06-27 18:46:00,1.412,1.41233,1.412,1.41201,31500000.0
2006-06-27 18:47:00,1.41219,1.4122,1.41201,1.41205,27400000.0
2006-06-27 18:48:00,1.4121,1.41255,1.4121,1.41233,31200000.0
2006-06-27 18:49:00,1.41223,1.41223,1.41203,1.41211,25200000.0
2006-06-27 18:50:00,1.41219,1.41237,1.41207,1.41228,62700000.0
2006-06-27 18:51:00,1.41224,1.41232,1.41209,1.41212,54400000.0
2006-06-27 18:52:00,1.41188,1.41215,1.41188,1.41195,35000000.0
2006-06-27 18:53:00,1.41201,1.41208,1.41192,1.41195,40200000.0
2006-06-27 18:54:00,1.41211,1.41218,1.41185,1.41212,37000001.0
2006-06-27 18:55:00,1.41191,1.41214,1.41186,1.41195,25600000.0
2006-06-27 18:56:00,1.41167,1.41217,1.41167,1.41169,49700000.0
2006-06-27 18:57:00,1.41209,1.41217,1.41204,1.41204,39600001.0
2006-06-27 18:58:00,1.41206,1.41206,1.41188,1.41189,38500000.0
2006-06-27 18:59:00,1.4119,1.41216,1.41165,1.41216,30400000.0
2006-06-27 19:00:00,1.41223,1.41227,1.41199,1.41226,42400000.0
2006-06-27 19:01:00,1.41222,1.41234,1.41202,1.41211,37600000.0
2006-06-27 19:02:00,1.41211,1.41221,1.41206,1.41216,28000000.0
2006-06-27 19:03:00,1.412,1.41221,1.41185,1.41206,42200000.0
2006-06-27 19:04:00,1.41197,1.41211,1.41175,1.41195,43800000.0
2006-06-27 19:05:00,1.41208,1.41215,1.4119,1.41198,42600000.0
2006-06-27 19:06:00,1.41196,1.41196,1.41179,1.41196,27800000.0
2006-06-27 19:07:00,1.41196,1.41213,1.41184,1.41207,46600000.0
2006-06-27 19:08:00,1.41184,1.41207,1.41184,1.41194,36600000.0
2006-06-27 19:09:00,1.41202,1.41208,1.41193,1.412,35400000.0
2006-06-27 19:10:00,1.41217,1.4122,1.41173,1.41173,58600001.0
2006-06-27 19:11:00,1.41205,1.41221,1.41204,1.41206,38600000.0
2006-06-27 19:12:00,1.4118,1.4121,1.4118,1.41195,30000000.0
2006-06-27 19:13:00,1.41184,1.41202,1.41177,1.41202,49900000.0
2006-06-27 19:14:00,1.41192,1.41214,1.41185,1.41214,64800000.0
2006-06-27 19:15:00,1.41189,1.41204,1.41166,1.41191,29200000.0
2006-06-27 19:16:00,1.4116,1.41193,1.4116,1.41184,44600000.0
2006-06-27 19:17:00,1.41178,1.41196,1.41167,1.41175,52900000.0
2006-06-27 19:18:00,1.41176,1.41189,1.41163,1.41184,50200000.0
2006-06-27 19:19:00,1.41182,1.41187,1.41141,1.4116,42000000.0
2006-06-27 19:20:00,1.41157,1.41171,1.41126,1.4115,41900000.0
2006-06-27 19:21:00,1.41132,1.41155,1.41131,1.41144,34000000.0
2006-06-27 19:22:00,1.41144,1.41153,1.41128,1.41153,32000000.0
2006-06-27 19:23:00,1.41126,1.41152,1.41094,1.41148,48400000.0
2006-06-27 19:24:00,1.41144,1.41144,1.41101,1.41115,61100000.0
2006-06-27 19:25:00,1.41127,1.41127,1.41104,1.41124,35000000.0
2006-06-27 19:26:00,1.41115,1.41179,1.41115,1.41174,44200001.0
2006-06-27 19:27:00,1.41174,1.41187,1.41141,1.41187,27900000.0
2006-06-27 19:28:00,1.41174,1.41185,1.41153,1.41181,38200000.0
2006-06-27 19:29:00,1.41173,1.41185,1.41144,1.41181,26000000.0
2006-06-27 19:30:00,1.41189,1.41196,1.41166,1.41166,51400000.0
2006-06-27 19:31:00,1.41146,1.41146,1.41108,1.41135,42000000.0
2006-06-27 19:32:00,1.41138,1.41138,1.41107,1.41117,45000000.0
2006-06-27 19:33:00,1.41114,1.4112,1.41088,1.41109,49400000.0
2006-06-27 19:34:00,1.41103,1.41108,1.41084,1.41101,19600000.0
2006-06-27 19:35:00,1.41117,1.41139,1.41101,1.41131,34600000.0
2006-06-27 19:36:00,1.41117,1.41135,1.41109,1.41123,33000000.0
2006-06-27 19:37:00,1.41129,1.41135,1.41082,1.41082,42400000.0
2006-06-27 19:38:00,1.41083,1.41122,1.41083,1.41104,28400000.0
2006-06-27 19:39:00,1.4113,1.41139,1.41115,1.41131,51900000.0
2006-06-27 19:40:00,1.4112,1.41127,1.41102,1.41116,37500000.0
2006-06-27 19:41:00,1.41108,1.41125,1.41093,1.41114,48100000.0
2006-06-27 19:42:00,1.41111,1.41153,1.41102,1.41153,44600000.0
2006-06-27 19:43:00,1.41157,1.41161,1.41118,1.41158,31600000.0
2006-06-27 19:44:00,1.41148,1.4115,1.4113,1.4115,68600000.0
2006-06-27 19:45:00,1.41135,1.41146,1.4113,1.41145,46200000.0
2006-06-27 19:46:00,1.4115,1.41163,1.41115,1.41115,51000000.0
2006-06-27 19:47:00,1.41153,1.4117,1.4113,1.4114,35800000.0
2006-06-27 19:48:00,1.41144,1.41144,1.41127,1.4113,42600000.0
2006-06-27 19:49:00,1.41123,1.41138,1.41121,1.41121,39200001.0
2006-06-27 19:50:00,1.41143,1.41143,1.41118,1.41134,50500000.0
2006-06-27 19:51:00,1.41114,1.4112,1.41103,1.4112,36600000.0
2006-06-27 19:52:00,1.41116,1.41127,1.41095,1.41095,26800000.0
2006-06-27 19:53:00,1.41087,1.41098,1.41066,1.41086,54800000.0
2006-06-27 19:54:00,1.41092,1.41101,1.41092,1.41101,42400000.0
2006-06-27 19:55:00,1.41095,1.4111,1.41094,1.41097,19200000.0
2006-06-27 19:56:00,1.41097,1.41109,1.41084,1.41101,32400000.0
2006-06-27 19:57:00,1.41111,1.41111,1.41085,1.41099,39800000.0
2006-06-27 19:58:00,1.41092,1.41105,1.41088,1.41096,35000001.0
2006-06-27 19:59:00,1.41098,1.41108,1.4108,1.4108,33800000.0
2006-06-27 20:00:00,1.4108,1.41116,1.41059,1.41081,24600000.0
2006-06-27 20:01:00,1.41128,1.41128,1.41084,1.41096,53200000.0
2006-06-27 20:02:00,1.41096,1.41096,1.41073,1.41087,37400000.0
2006-06-27 20:03:00,1.41102,1.41106,1.41081,1.41103,25400000.0
2006-06-27 20:04:00,1.41096,1.41107,1.41068,1.41088,45200000.0
2006-06-27 20:05:00,1.41091,1.41116,1.4108,1.4108,35400000.0
2006-06-27 20:06:00,1.41084,1.41129,1.41082,1.41113,43300000.0
2006-06-27 20:07:00,1.41097,1.41109,1.41069,1.41107,24400000.0
2006-06-27 20:08:00,1.41113,1.41113,1.41068,1.41098,30400000.0
2006-06-27 20:09:00,1.41104,1.41104,1.41088,1.411,29400000.0
2006-06-27 20:10:00,1.41079,1.41125,1.41079,1.41098,43600000.0
2006-06-27 20:11:00,1.41099,1.41099,1.41074,1.41084,23000000.0
2006-06-27 20:12:00,1.41103,1.41112,1.41068,1.41099,71900001.0
2006-06-27 20:13:00,1.41094,1.41094,1.41062,1.41079,43700000.0
2006-06-27 20:14:00,1.41077,1.41088,1.41025,1.41088,38400000.0
2006-06-27 20:15:00,1.41092,1.41095,1.41072,1.41095,31600000.0
2006-06-27 20:16:00,1.41092,1.41109,1.41075,1.41075,58900000.0
2006-06-27 20:17:00,1.4108,1.41097,1.41059,1.41084,51600000.0
2006-06-27 20:18:00,1.41085,1.41095,1.4107,1.41075,47400001.0
2006-06-27 20:19:00,1.41096,1.41102,1.41089,1.41094,30000000.0
2006-06-27 20:20:00,1.41102,1.41105,1.41084,1.411,37600000.0
2006-06-27 20:21:00,1.41077,1.41081,1.4107,1.41081,38800000.0
2006-06-27 20:22:00,1.41077,1.41077,1.41063,1.41069,34000000.0
2006-06-27 20:23:00,1.41065,1.41072,1.41038,1.4106,41000000.0
2006-06-27 20:24:00,1.41069,1.41069,1.41035,1.41035,32700000.0
2006-06-27 20:25:00,1.41075,1.4108,1.41053,1.41058,53100000.0
2006-06-27 20:26:00,1.41077,1.41088,1.41048,1.41075,56300000.0
2006-06-27 20:27:00,1.41089,1.41106,1.41055,1.41071,51400000.0
2006-06-27 20:28:00,1.41065,1.41092,1.41061,1.41092,28000000.0
2006-06-27 20:29:00,1.41096,1.41105,1.41052,1.41088,34700000.0
2006-06-27 20:30:00,1.41086,1.41096,1.41075,1.41096,38500000.0
2006-06-27 20:31:00,1.41089,1.41096,1.41054,1.41092,57800001.0
2006-06-27 20:32:00,1.41088,1.41119,1.41055,1.41119,30000000.0
2006-06-27 20:33:00,1.41117,1.41117,1.41096,1.41105,30800000.0
2006-06-27 20:34:00,1.41088,1.41113,1.41088,1.41113,37900000.0
2006-06-27 20:35:00,1.41103,1.41107,1.41087,1.41089,32000000.0
2006-06-27 20:36:00,1.41106,1.41127,1.41099,1.41102,54700001.0
2006-06-27 20:37:00,1.41106,1.41112,1.41086,1.411,48300000.0
2006-06-27 20:38:00,1.41101,1.41102,1.41077,1.41087,43300000.0
2006-06-27 20:39:00,1.4108,1.41102,1.41068,1.41079,59600001.0
2006-06-27 20:40:00,1.41088,1.41112,1.41088,1.41104,47700000.0
2006-06-27 20:41:00,1.41113,1.4112,1.41087,1.41111,51400000.0
2006-06-27 20:42:00,1.41094,1.41102,1.41062,1.41099,47600000.0
2006-06-27 20:43:00,1.41084,1.41084,1.41053,1.41053,48900001.0
2006-06-27 20:44:00,1.41088,1.41104,1.41066,1.4109,46900000.0
2006-06-27 20:45:00,1.41062,1.41091,1.41062,1.41062,68200000.0
2006-06-27 20:46:00,1.41086,1.41106,1.41081,1.41106,38200000.0
2006-06-27 20:47:00,1.41104,1.41109,1.41068,1.41102,36400000.0
2006-06-27 20:48:00,1.41086,1.41107,1.41081,1.41094,42600000.0
2006-06-27 20:49:00,1.41095,1.41105,1.41095,1.41099,32000000.0
2006-06-27 20:50:00,1.41088,1.41108,1.41088,1.41108,64000000.0
2006-06-27 20:51:00,1.4109,1.4111,1.4109,1.41098,24200000.0
2006-06-27 20:52:00,1.41097,1.41109,1.41088,1.41093,26400000.0
2006-06-27 20:53:00,1.41064,1.41085,1.41064,1.41083,52600000.0
2006-06-27 20:54:00,1.41049,1.41087,1.41049,1.41087,42200000.0
2006-06-27 20:55:00,1.41099,1.41123,1.41094,1.41113,41000000.0
2006-06-27 20:56:00,1.41093,1.41107,1.41091,1.41098,16200000.0
2006-06-27 20:57:00,1.41091,1.41091,1.41065,1.41065,32800000.0
2006-06-27 20:58:00,1.41082,1.41093,1.41071,1.41093,35000000.0
2006-06-27 20:59:00,1.41114,1.41156,1.41111,1.41156,52800000.0
2006-06-27 21:00:00,1.41155,1.41164,1.41094,1.41127,29300000.0
2006-06-27 21:01:00,1.41134,1.41141,1.41083,1.41083,55100000.0
2006-06-27 21:02:00,1.41132,1.41154,1.41105,1.41145,34200000.0
2006-06-27 21:03:00,1.41128,1.41128,1.41109,1.41109,21200000.0
2006-06-27 21:04:00,1.41132,1.41141,1.41124,1.4114,24200000.0
2006-06-27 21:05:00,1.41117,1.41151,1.4111,1.41119,56500000.0
2006-06-27 21:06:00,1.41118,1.41131,1.41099,1.41131,41200000.0
2006-06-27 21:07:00,1.41133,1.41133,1.41109,1.41121,38400000.0
2006-06-27 21:08:00,1.41114,1.41122,1.41108,1.41121,51900000.0
2006-06-27 21:09:00,1.41124,1.41124,1.41098,1.41122,40200000.0
2006-06-27 21:10:00,1.41126,1.41129,1.41104,1.41114,34000000.0
2006-06-27 21:11:00,1.41119,1.41146,1.41106,1.41115,30600000.0
2006-06-27 21:12:00,1.4112,1.41146,1.41117,1.41127,66900000.0
2006-06-27 21:13:00,1.41124,1.41141,1.4112,1.41126,41200000.0
2006-06-27 21:14:00,1.41113,1.41149,1.41113,1.41128,35000000.0
2006-06-27 21:15:00,1.41126,1.41148,1.41126,1.41139,38600000.0
2006-06-27 21:16:00,1.41109,1.41152,1.41109,1.41152,30400000.0
2006-06-27 21:17:00,1.41153,1.41158,1.4112,1.4112,55400000.0
2006-06-27 21:18:00,1.41165,1.41165,1.41087,1.41133,38000000.0
2006-06-27 21:19:00,1.41149,1.41152,1.41123,1.41127,37800000.0
2006-06-27 21:20:00,1.41129,1.41154,1.41123,1.41135,55600000.0
2006-06-27 21:21:00,1.41132,1.41151,1.41128,1.41142,30200000.0
2006-06-27 21:22:00,1.41104,1.41154,1.41104,1.41129,44700000.0
2006-06-27 21:23:00,1.41135,1.41156,1.41096,1.41096,80200000.0
2006-06-27 21:24:00,1.4112,1.41148,1.41107,1.41124,75000001.0
2006-06-27 21:25:00,1.41135,1.41179,1.41118,1.41118,49400000.0
2006-06-27 21:26:00,1.41144,1.41156,1.41134,1.41134,38200000.0
2006-06-27 21:27:00,1.41134,1.41146,1.41134,1.41139,35200000.0
2006-06-27 21:28:00,1.41132,1.41144,1.4113,1.41143,29200000.0
2006-06-27 21:29:00,1.41154,1.41162,1.41143,1.41148,74400002.0
2006-06-27 21:30:00,1.41143,1.41143,1.41115,1.41122,38000000.0
2006-06-27 21:31:00,1.41125,1.41132,1.41108,1.41128,32600000.0
2006-06-27 21:32:00,1.41146,1.41148,1.41126,1.41132,35400000.0
2006-06-27 21:33:00,1.41141,1.41149,1.41118,1.41132,42500000.0
2006-06-27 21:34:00,1.41138,1.41156,1.41138,1.41156,32200000.0
2006-06-27 21:35:00,1.41155,1.41161,1.41126,1.41158,17400000.0
2006-06-27 21:36:00,1.41153,1.41153,1.41117,1.41142,23000000.0
2006-06-27 21:37:00,1.41148,1.41148,1.41136,1.4114,58800001.0
2006-06-27 21:38:00,1.41137,1.41179,1.41114,1.41178,37400000.0
2006-06-27 21:39:00,1.41153,1.41199,1.41153,1.41199,30000000.0
2006-06-27 21:40:00,1.41187,1.41215,1.41187,1.4121,32800000.0
2006-06-27 21:41:00,1.412,1.4122,1.41196,1.41212,48800000.0
2006-06-27 21:42:00,1.41227,1.41232,1.41193,1.41193,25600000.0
2006-06-27 21:43:00,1.4121,1.4121,1.41159,1.41175,25000000.0
2006-06-27 21:44:00,1.41163,1.41176,1.41145,1.41145,27800000.0
2006-06-27 21:45:00,1.41154,1.41154,1.4112,1.4112,17400000.0
2006-06-27 21:46:00,1.41119,1.41137,1.41098,1.41122,63800000.0
2006-06-27 21:47:00,1.41121,1.41144,1.4112,1.4112,29300000.0
2006-06-27 21:48:00,1.41135,1.41135,1.41107,1.41115,44200000.0
2006-06-27 21:49:00,1.41121,1.41134,1.41115,1.41134,26200000.0
2006-06-27 21:50:00,1.41145,1.41147,1.41127,1.41127,43500000.0
2006-06-27 21:51:00,1.41123,1.41145,1.41123,1.41145,51400000.0
2006-06-27 21:52:00,1.41143,1.41163,1.41136,1.41154,36100000.0
2006-06-27 21:53:00,1.41169,1.41182,1.41158,1.41158,26800000.0
2006-06-27 21:54:00,1.41141,1.41172,1.41141,1.41165,58700000.0
2006-06-27 21:55:00,1.41166,1.41174,1.41153,1.41173,41600000.0
2006-06-27 21:56:00,1.4117,1.41187,1.41164,1.41164,44000000.0
2006-06-27 21:57:00,1.41178,1.41198,1.41146,1.41179,37200000.0
2006-06-27 21:58:00,1.41167,1.41187,1.41167,1.41167,50300000.0
2006-06-27 21:59:00,1.41174,1.41188,1.41159,1.41168,44600000.0
2006-06-27 22:00:00,1.41217,1.41224,1.41208,1.41214,44600000.0
2006-06-27 22:01:00,1.41264,1.41286,1.41257,1.41269,42800000.0
2006-06-27 22:02:00,1.41265,1.41292,1.41264,1.41264,45700000.0
2006-06-27 22:03:00,1.41281,1.41289,1.41267,1.41289,34100000.0
2006-06-27 22:04:00,1.41313,1.41313,1.41273,1.41285,23400000.0
2006-06-27 22:05:00,1.41288,1.41288,1.41268,1.41288,54300001.0
2006-06-27 22:06:00,1.41282,1.41282,1.41237,1.41268,47400000.0
2006-06-27 22:07:00,1.41263,1.41283,1.41262,1.41262,26400000.0
2006-06-27 22:08:00,1.41221,1.41264,1.41221,1.41264,32800000.0
2006-06-27 22:09:00,1.41258,1.41258,1.41217,1.41219,33400000.0
2006-06-27 22:10:00,1.41229,1.41245,1.41222,1.41237,42100000.0
2006-06-27 22:11:00,1.41226,1.41261,1.4122,1.41241,51800002.0
2006-06-27 22:12:00,1.41251,1.41255,1.41233,1.41233,52600000.0
2006-06-27 22:13:00,1.41238,1.41248,1.41238,1.41248,30400000.0
2006-06-27 22:14:00,1.41225,1.41265,1.41225,1.41247,31800000.0
2006-06-27 22:15:00,1.41261,1.41276,1.41249,1.41258,47800000.0
2006-06-27 22:16:00,1.41246,1.41252,1.41226,1.41226,37400000.0
2006-06-27 22:17:00,1.41253,1.41257,1.41229,1.41256,58800002.0
2006-06-27 22:18:00,1.41271,1.41271,1.41238,1.41238,40600000.0
2006-06-27 22:19:00,1.41229,1.4125,1.41229,1.41241,35300000.0
2006-06-27 22:20:00,1.41253,1.41271,1.41245,1.41263,39800000.0
2006-06-27 22:21:00,1.41255,1.41296,1.41245,1.41284,26900000.0
2006-06-27 22:22:00,1.41292,1.41292,1.41262,1.41262,66400001.0
2006-06-27 22:23:00,1.41278,1.4129,1.41263,1.41263,18600000.0
2006-06-27 22:24:00,1.41278,1.41287,1.41256,1.41264,54600001.0
2006-06-27 22:25:00,1.41261,1.4127,1.41247,1.4127,36500000.0
2006-06-27 22:26:00,1.41256,1.41278,1.41256,1.41278,36400000.0
2006-06-27 22:27:00,1.41256,1.41283,1.41242,1.4127,31100000.0
2006-06-27 22:28:00,1.41262,1.41288,1.41262,1.41281,47600000.0
2006-06-27 22:29:00,1.41279,1.41279,1.4125,1.41275,28400000.0
2006-06-27 22:30:00,1.41278,1.41283,1.41252,1.41257,45000000.0
2006-06-27 22:31:00,1.41259,1.41259,1.41176,1.41258,47000000.0
2006-06-27 22:32:00,1.41262,1.4127,1.41251,1.41269,24600000.0
2006-06-27 22:33:00,1.41263,1.41277,1.41259,1.41264,32900000.0
2006-06-27 22:34:00,1.41256,1.41266,1.41231,1.41246,42800000.0
2006-06-27 22:35:00,1.41269,1.41282,1.41262,1.41262,44500000.0
2006-06-27 22:36:00,1.41271,1.41278,1.4121,1.4121,49700000.0
2006-06-27 22:37:00,1.41272,1.41285,1.41263,1.41284,45500000.0
2006-06-27 22:38:00,1.41275,1.41287,1.41255,1.41266,30200000.0
2006-06-27 22:39:00,1.41271,1.41278,1.4125,1.41274,36200000.0
2006-06-27 22:40:00,1.41278,1.413,1.41251,1.41251,59300000.0
2006-06-27 22:41:00,1.41265,1.4129,1.41262,1.4129,37600000.0
2006-06-27 22:42:00,1.41289,1.41289,1.41243,1.4125,30800000.0
2006-06-27 22:43:00,1.41257,1.4128,1.41257,1.4128,53300000.0
2006-06-27 22:44:00,1.41261,1.41267,1.4125,1.41262,29200000.0
2006-06-27 22:45:00,1.41253,1.41257,1.41242,1.41257,29600000.0
2006-06-27 22:46:00,1.41263,1.41271,1.41252,1.41255,25400000.0
2006-06-27 22:47:00,1.41264,1.41264,1.41238,1.41256,41600001.0
2006-06-27 22:48:00,1.41242,1.41341,1.41242,1.4134,41600001.0
2006-06-27 22:49:00,1.41325,1.41338,1.41307,1.41316,32200000.0
2006-06-27 22:50:00,1.41314,1.41325,1.41286,1.41286,33200000.0
2006-06-27 22:51:00,1.41287,1.41299,1.41277,1.41299,30400000.0
2006-06-27 22:52:00,1.41291,1.41307,1.41271,1.41271,29600000.0
2006-06-27 22:53:00,1.41288,1.41306,1.41261,1.41302,40600000.0
2006-06-27 22:54:00,1.41303,1.41312,1.41286,1.41286,27800000.0
2006-06-27 22:55:00,1.41303,1.41319,1.41287,1.41298,38000000.0
2006-06-27 22:56:00,1.41325,1.41325,1.41289,1.41298,52000002.0
2006-06-27 22:57:00,1.41279,1.41281,1.4124,1.4124,54100000.0
2006-06-27 22:58:00,1.41265,1.41277,1.41259,1.41262,30200000.0
2006-06-27 22:59:00,1.41271,1.41278,1.41256,1.41275,41700000.0
2006-06-27 23:00:00,1.4127,1.4128,1.41252,1.41252,31600000.0
2006-06-27 23:01:00,1.4124,1.4124,1.4123,1.4124,54200000.0
2006-06-27 23:02:00,1.4123,1.4124,1.4123,1.4123,54200000.0
2006-06-27 23:04:00,1.4122,1.4125,1.4122,1.4125,54200000.0
2006-06-27 23:05:00,1.4131,1.4131,1.4126,1.4127,54200000.0
2006-06-27 23:06:00,1.4129,1.4129,1.4129,1.4129,54200000.0
2006-06-27 23:07:00,1.4133,1.4133,1.4131,1.4133,54200000.0
2006-06-27 23:08:00,1.413,1.4132,1.4129,1.4132,54200000.0
2006-06-27 23:09:00,1.4133,1.4133,1.4133,1.4133,54200000.0
2006-06-27 23:10:00,1.4132,1.4132,1.4132,1.4132,54200000.0
2006-06-27 23:11:00,1.4131,1.4132,1.413,1.4132,54200000.0
2006-06-27 23:12:00,1.4133,1.4133,1.4132,1.4132,54200000.0
2006-06-27 23:13:00,1.4133,1.4133,1.4132,1.4132,54200000.0
2006-06-27 23:14:00,1.4134,1.4134,1.4131,1.4132,54200000.0
2006-06-27 23:15:00,1.4133,1.4133,1.4132,1.4132,54200000.0
2006-06-27 23:16:00,1.4129,1.4135,1.4129,1.4131,54200000.0
2006-06-27 23:17:00,1.4133,1.4133,1.4132,1.4132,54200000.0
2006-06-27 23:18:00,1.4133,1.4133,1.413,1.413,54200000.0
2006-06-27 23:19:00,1.4134,1.4134,1.4133,1.4133,54200000.0
2006-06-27 23:20:00,1.4134,1.4135,1.4134,1.4134,54200000.0
2006-06-27 23:22:00,1.4135,1.4135,1.4134,1.4134,54200000.0
2006-06-27 23:23:00,1.4133,1.4138,1.4133,1.4134,54200000.0
2006-06-27 23:24:00,1.4133,1.4135,1.4132,1.4135,54200000.0
2006-06-27 23:25:00,1.4134,1.4134,1.4133,1.4134,54200000.0
2006-06-27 23:26:00,1.4135,1.4135,1.4135,1.4135,54200000.0
2006-06-27 23:27:00,1.4134,1.4134,1.4133,1.4133,54200000.0
2006-06-27 23:29:00,1.4132,1.4133,1.4132,1.4133,54200000.0
2006-06-27 23:31:00,1.4131,1.4131,1.4131,1.4131,54200000.0
2006-06-27 23:32:00,1.4132,1.4133,1.4131,1.4133,54200000.0
2006-06-27 23:33:00,1.41257,1.41293,1.41257,1.41293,54200000.0
2006-06-27 23:34:00,1.41304,1.41315,1.41283,1.41296,63000000.0
2006-06-27 23:35:00,1.4132,1.4132,1.413,1.41305,20800000.0
2006-06-27 23:36:00,1.41317,1.4132,1.41307,1.41307,42400000.0
2006-06-27 23:37:00,1.4131,1.4131,1.41294,1.41306,26800000.0
2006-06-27 23:38:00,1.41308,1.41316,1.413,1.41315,50700000.0
2006-06-27 23:39:00,1.41298,1.41309,1.41294,1.41307,35400000.0
2006-06-27 23:40:00,1.4133,1.4133,1.41291,1.41291,34600000.0
2006-06-27 23:41:00,1.41312,1.41319,1.41271,1.41271,49100000.0
2006-06-27 23:42:00,1.41305,1.41305,1.41278,1.41286,33700000.0
2006-06-27 23:43:00,1.4129,1.41313,1.41267,1.41306,25400000.0
2006-06-27 23:44:00,1.41312,1.41312,1.41288,1.41303,40200000.0
2006-06-27 23:45:00,1.41295,1.41313,1.41273,1.41291,46400000.0
2006-06-27 23:46:00,1.41307,1.41307,1.41289,1.41297,52800001.0
2006-06-27 23:47:00,1.41297,1.41297,1.41262,1.41277,92000000.0
2006-06-27 23:48:00,1.41284,1.41284,1.41252,1.41259,43800000.0
2006-06-27 23:49:00,1.41251,1.41272,1.4123,1.41238,45000000.0
2006-06-27 23:50:00,1.41242,1.41265,1.41233,1.41258,25200000.0
2006-06-27 23:51:00,1.41276,1.41276,1.41246,1.41262,47200000.0
2006-06-27 23:52:00,1.41265,1.41265,1.41228,1.41257,43500000.0
2006-06-27 23:53:00,1.41279,1.41279,1.41255,1.41273,25400000.0
2006-06-27 23:54:00,1.41264,1.41264,1.41173,1.41173,25600000.0
2006-06-27 23:55:00,1.41217,1.4123,1.41208,1.41218,37200000.0
2006-06-27 23:56:00,1.41225,1.41228,1.41196,1.41211,45500000.0
2006-06-27 23:57:00,1.41213,1.41219,1.412,1.41219,29800000.0
2006-06-27 23:58:00,1.41206,1.41215,1.41167,1.41215,39400001.0
2006-06-27 23:59:00,1.4122,1.41223,1.4119,1.41196,47300000.0
2006-06-28 00:00:00,1.41213,1.41223,1.41196,1.41209,42000000.0
2006-06-28 00:01:00,1.41214,1.41214,1.41188,1.41211,38400000.0
2006-06-28 00:02:00,1.41211,1.41212,1.41164,1.41198,48600000.0
2006-06-28 00:03:00,1.41186,1.41202,1.41181,1.41183,49800001.0
2006-06-28 00:04:00,1.41183,1.41192,1.41183,1.41192,25800000.0
2006-06-28 00:05:00,1.41193,1.41197,1.41171,1.41171,37400000.0
2006-06-28 00:06:00,1.41183,1.41205,1.41182,1.41199,29200000.0
2006-06-28 00:07:00,1.41184,1.41198,1.41173,1.41184,46800000.0
2006-06-28 00:08:00,1.41192,1.41211,1.41185,1.41203,44600000.0
2006-06-28 00:09:00,1.41194,1.41211,1.41181,1.41198,75400002.0
2006-06-28 00:10:00,1.41214,1.41237,1.41207,1.41223,39400000.0
2006-06-28 00:11:00,1.41232,1.41253,1.41224,1.41253,45000000.0
2006-06-28 00:12:00,1.41251,1.41251,1.41226,1.41228,40200000.0
2006-06-28 00:13:00,1.41248,1.41251,1.41213,1.41248,37200000.0
2006-06-28 00:14:00,1.41238,1.41249,1.41215,1.41225,55600000.0
2006-06-28 00:15:00,1.41182,1.41206,1.41182,1.41192,30000000.0
2006-06-28 00:16:00,1.412,1.41203,1.41173,1.41175,40900000.0
2006-06-28 00:17:00,1.41166,1.4118,1.41162,1.4117,31300000.0
2006-06-28 00:18:00,1.41165,1.41182,1.41154,1.4116,33800000.0
2006-06-28 00:19:00,1.41173,1.4118,1.41165,1.4118,31800000.0
2006-06-28 00:20:00,1.41179,1.41179,1.41142,1.41142,65600001.0
2006-06-28 00:21:00,1.41179,1.41197,1.41173,1.4118,47400000.0
2006-06-28 00:22:00,1.41165,1.41185,1.41165,1.41178,22200000.0
2006-06-28 00:23:00,1.4117,1.41182,1.41125,1.41165,60200000.0
2006-06-28 00:24:00,1.41178,1.41185,1.41163,1.4118,26400000.0
2006-06-28 00:25:00,1.41161,1.41178,1.41147,1.41162,47600000.0
2006-06-28 00:26:00,1.41152,1.41157,1.41137,1.41152,25600000.0
2006-06-28 00:27:00,1.41157,1.41157,1.41144,1.41149,35000000.0
2006-06-28 00:28:00,1.41165,1.41173,1.41143,1.41156,46800000.0
2006-06-28 00:29:00,1.41153,1.41163,1.41141,1.41148,37200000.0
2006-06-28 00:30:00,1.41125,1.41169,1.41125,1.41169,38500000.0
2006-06-28 00:31:00,1.41161,1.41161,1.41123,1.41123,24600000.0
2006-06-28 00:32:00,1.41115,1.41137,1.41109,1.41114,37600000.0
2006-06-28 00:33:00,1.41145,1.41145,1.4112,1.41136,23600000.0
2006-06-28 00:34:00,1.41124,1.41141,1.41109,1.41109,44700000.0
2006-06-28 00:35:00,1.41135,1.41135,1.41115,1.4113,21200000.0
2006-06-28 00:36:00,1.41125,1.41125,1.4111,1.41118,27000000.0
2006-06-28 00:37:00,1.41125,1.41125,1.4111,1.4111,28400000.0
2006-06-28 00:38:00,1.41124,1.41144,1.41116,1.41124,35200000.0
2006-06-28 00:39:00,1.41133,1.41142,1.41107,1.41118,49400000.0
2006-06-28 00:40:00,1.41121,1.41131,1.41111,1.41131,31800000.0
2006-06-28 00:41:00,1.41131,1.41131,1.41096,1.41116,29900000.0
2006-06-28 00:42:00,1.41116,1.41125,1.4111,1.41113,30600000.0
2006-06-28 00:43:00,1.41089,1.41118,1.41063,1.41116,23200000.0
2006-06-28 00:44:00,1.41113,1.41113,1.411,1.41108,29000000.0
2006-06-28 00:45:00,1.4111,1.41111,1.41091,1.41098,54300001.0
2006-06-28 00:46:00,1.41105,1.41113,1.41095,1.41113,38000000.0
2006-06-28 00:47:00,1.41106,1.41113,1.41093,1.41103,45800000.0
2006-06-28 00:48:00,1.41076,1.4111,1.41052,1.41052,24800000.0
2006-06-28 00:49:00,1.41051,1.4107,1.41045,1.4107,37100000.0
2006-06-28 00:50:00,1.41065,1.41083,1.41056,1.41073,24600000.0
2006-06-28 00:51:00,1.41068,1.41078,1.41056,1.41073,34800000.0
2006-06-28 00:52:00,1.41058,1.41073,1.41053,1.41068,40000000.0
2006-06-28 00:53:00,1.41039,1.41075,1.41039,1.41075,51400001.0
2006-06-28 00:54:00,1.41045,1.41085,1.41045,1.41085,42000001.0
2006-06-28 00:55:00,1.41087,1.41087,1.4105,1.41087,57600000.0
2006-06-28 00:56:00,1.41082,1.41087,1.41067,1.41072,41200000.0
2006-06-28 00:57:00,1.41084,1.41087,1.41064,1.41064,25400000.0
2006-06-28 00:58:00,1.4108,1.4108,1.41038,1.41038,33000000.0
2006-06-28 00:59:00,1.4107,1.41088,1.4107,1.41087,36200000.0
2006-06-28 01:00:00,1.41066,1.41073,1.41048,1.41057,28000000.0
2006-06-28 01:01:00,1.41066,1.41083,1.41049,1.41056,29600000.0
2006-06-28 01:02:00,1.41074,1.41109,1.41039,1.41039,39400000.0
2006-06-28 01:03:00,1.41082,1.41091,1.41068,1.41087,42400000.0
2006-06-28 01:04:00,1.41092,1.41111,1.41092,1.41111,30200000.0
2006-06-28 01:05:00,1.41115,1.41131,1.41109,1.41109,32600000.0
2006-06-28 01:06:00,1.41124,1.41124,1.41099,1.41121,51400000.0
2006-06-28 01:07:00,1.41119,1.4112,1.4109,1.41119,29600000.0
2006-06-28 01:08:00,1.41116,1.41116,1.41067,1.41067,21000000.0
2006-06-28 01:09:00,1.41113,1.41118,1.41095,1.41118,25600000.0
2006-06-28 01:10:00,1.4111,1.41117,1.41075,1.41098,25800000.0
2006-06-28 01:11:00,1.41087,1.41111,1.41087,1.41111,27900000.0
2006-06-28 01:12:00,1.41094,1.41098,1.41057,1.41083,17400000.0
2006-06-28 01:13:00,1.41107,1.4111,1.4108,1.4111,39800000.0
2006-06-28 01:14:00,1.4109,1.41105,1.41072,1.4109,34800001.0
2006-06-28 01:15:00,1.41087,1.41093,1.41059,1.41092,22200000.0
2006-06-28 01:16:00,1.41093,1.41107,1.41072,1.41095,62500000.0
2006-06-28 01:17:00,1.41109,1.41133,1.41101,1.41132,35400000.0
2006-06-28 01:18:00,1.41133,1.4114,1.41101,1.41134,31600000.0
2006-06-28 01:19:00,1.41121,1.4114,1.41114,1.41134,37600000.0
2006-06-28 01:20:00,1.41144,1.41158,1.41094,1.41158,49300000.0
2006-06-28 01:21:00,1.4114,1.4117,1.4114,1.41155,35000000.0
2006-06-28 01:22:00,1.41167,1.41182,1.41158,1.41168,26600000.0
2006-06-28 01:23:00,1.41166,1.41184,1.41159,1.41159,43600000.0
2006-06-28 01:24:00,1.41199,1.41217,1.41197,1.41217,33200000.0
2006-06-28 01:25:00,1.41224,1.41245,1.41204,1.4123,51600000.0
2006-06-28 01:26:00,1.41221,1.41246,1.41221,1.41231,33000000.0
2006-06-28 01:27:00,1.41225,1.41228,1.41207,1.41226,45200000.0
2006-06-28 01:28:00,1.41208,1.41223,1.41187,1.41219,34200000.0
2006-06-28 01:29:00,1.41225,1.41225,1.4121,1.41213,18600000.0
2006-06-28 01:30:00,1.41223,1.41223,1.41175,1.4121,55900000.0
2006-06-28 01:31:00,1.41205,1.41226,1.41198,1.41226,41600001.0
2006-06-28 01:32:00,1.41218,1.41226,1.412,1.41208,40000000.0
2006-06-28 01:33:00,1.41212,1.41221,1.412,1.41215,35600000.0
2006-06-28 01:34:00,1.41208,1.41234,1.41174,1.41223,41700000.0
2006-06-28 01:35:00,1.41226,1.41238,1.412,1.412,79500001.0
2006-06-28 01:36:00,1.41222,1.41231,1.41216,1.41216,46000000.0
2006-06-28 01:37:00,1.41217,1.4123,1.41192,1.41219,38000000.0
2006-06-28 01:38:00,1.41209,1.41227,1.41202,1.41227,34000000.0
2006-06-28 01:39:00,1.41212,1.41224,1.41179,1.41215,48800000.0
2006-06-28 01:40:00,1.41209,1.4122,1.41204,1.41214,37600000.0
2006-06-28 01:41:00,1.41207,1.41232,1.41202,1.41214,56000000.0
2006-06-28 01:42:00,1.41222,1.41232,1.41202,1.41222,52200001.0
2006-06-28 01:43:00,1.41222,1.41227,1.4117,1.41217,30800000.0
2006-06-28 01:44:00,1.41222,1.41222,1.41189,1.41217,32000000.0
2006-06-28 01:45:00,1.41217,1.41232,1.41213,1.41221,42800000.0
2006-06-28 01:46:00,1.41222,1.41241,1.41198,1.41206,41000000.0
2006-06-28 01:47:00,1.41207,1.41236,1.41204,1.41204,32600000.0
2006-06-28 01:48:00,1.41225,1.41246,1.41197,1.41197,34800000.0
2006-06-28 01:49:00,1.41224,1.41234,1.41176,1.41221,33400000.0
2006-06-28 01:50:00,1.41228,1.41244,1.41191,1.41244,30800000.0
2006-06-28 01:51:00,1.41233,1.41237,1.41219,1.41219,27900000.0
2006-06-28 01:52:00,1.41228,1.41228,1.41169,1.41169,29200000.0
2006-06-28 01:53:00,1.41179,1.41179,1.41166,1.41166,50600000.0
2006-06-28 01:54:00,1.41161,1.4117,1.41157,1.41161,44200000.0
2006-06-28 01:55:00,1.41162,1.41188,1.41149,1.41149,34500000.0
2006-06-28 01:56:00,1.41161,1.4118,1.41151,1.41151,49000000.0
2006-06-28 01:57:00,1.41155,1.41182,1.41153,1.41166,48800000.0
2006-06-28 01:58:00,1.41169,1.41174,1.41141,1.41141,23200000.0
2006-06-28 01:59:00,1.41168,1.41176,1.41157,1.41163,38000000.0
2006-06-28 02:00:00,1.41156,1.41156,1.41115,1.41119,32800000.0
2006-06-28 02:01:00,1.41094,1.41095,1.4108,1.41094,58600000.0
2006-06-28 02:02:00,1.41125,1.41177,1.41103,1.41103,100400000.0
2006-06-28 02:03:00,1.411,1.41115,1.41096,1.4111,67600000.0
2006-06-28 02:04:00,1.41098,1.4111,1.41098,1.41104,67100000.0
2006-06-28 02:05:00,1.4111,1.41122,1.41108,1.41117,61000000.0
2006-06-28 02:06:00,1.41132,1.41137,1.411,1.41134,69200000.0
2006-06-28 02:07:00,1.41134,1.41146,1.41103,1.41135,185800000.0
2006-06-28 02:08:00,1.4113,1.41136,1.4113,1.41135,61900001.0
2006-06-28 02:09:00,1.4113,1.41143,1.41106,1.41129,196700002.0
2006-06-28 02:10:00,1.41094,1.4113,1.41094,1.41094,126000000.0
2006-06-28 02:11:00,1.41088,1.4109,1.41072,1.41088,38300000.0
2006-06-28 02:12:00,1.41083,1.4109,1.41081,1.41088,69000000.0
2006-06-28 02:13:00,1.41104,1.41136,1.41104,1.41121,27000000.0
2006-06-28 02:14:00,1.41111,1.41113,1.41083,1.41113,175000000.0
2006-06-28 02:15:00,1.41098,1.41101,1.41075,1.41091,223200000.0
2006-06-28 02:16:00,1.41121,1.41132,1.41103,1.41124,60000000.0
2006-06-28 02:17:00,1.41098,1.41134,1.41071,1.41093,236100000.0
2006-06-28 02:18:00,1.41108,1.41134,1.41066,1.41111,37400000.0
2006-06-28 02:19:00,1.41124,1.41136,1.41103,1.41108,46900000.0
2006-06-28 02:20:00,1.41135,1.41165,1.41135,1.41152,57000000.0
2006-06-28 02:21:00,1.41142,1.4118,1.41133,1.4118,53800000.0
2006-06-28 02:22:00,1.4115,1.41168,1.4115,1.41168,19000000.0
2006-06-28 02:23:00,1.41196,1.41206,1.41181,1.41181,24800000.0
2006-06-28 02:24:00,1.41178,1.41199,1.41166,1.4119,37900000.0
2006-06-28 02:25:00,1.41179,1.41181,1.41152,1.41159,112600000.0
2006-06-28 02:26:00,1.4116,1.41198,1.41155,1.41195,97600000.0
2006-06-28 02:27:00,1.4119,1.41193,1.41175,1.4118,66000000.0
2006-06-28 02:28:00,1.41177,1.41185,1.4117,1.41173,46800000.0
2006-06-28 02:29:00,1.41195,1.41195,1.41167,1.4119,53700000.0
2006-06-28 02:30:00,1.41204,1.41204,1.41176,1.41186,35400000.0
2006-06-28 02:31:00,1.41165,1.4118,1.41154,1.41162,50400000.0
2006-06-28 02:32:00,1.41182,1.41197,1.41167,1.41187,26000000.0
2006-06-28 02:33:00,1.41158,1.41162,1.41145,1.41155,210100002.0
2006-06-28 02:34:00,1.4119,1.4119,1.4117,1.41187,44300000.0
2006-06-28 02:35:00,1.41193,1.41193,1.41142,1.41162,80900000.0
2006-06-28 02:36:00,1.41194,1.41206,1.41186,1.41196,35200000.0
2006-06-28 02:37:00,1.41157,1.41157,1.41132,1.41144,96600000.0
2006-06-28 02:38:00,1.41158,1.41161,1.41148,1.41155,28600000.0
2006-06-28 02:39:00,1.41161,1.41161,1.41148,1.41156,65900001.0
2006-06-28 02:40:00,1.41165,1.41183,1.41162,1.41172,41300000.0
2006-06-28 02:41:00,1.41163,1.41178,1.41161,1.41161,30400000.0
2006-06-28 02:42:00,1.4117,1.41173,1.41165,1.41165,30400000.0
2006-06-28 02:43:00,1.41161,1.41171,1.41155,1.41171,28000000.0
2006-06-28 02:44:00,1.41167,1.41177,1.41157,1.41164,34800000.0
2006-06-28 02:45:00,1.41124,1.41155,1.41124,1.41155,52500001.0
2006-06-28 02:46:00,1.41135,1.41135,1.41106,1.41119,135300000.0
2006-06-28 02:47:00,1.41167,1.41187,1.41118,1.41149,208800000.0
2006-06-28 02:48:00,1.41153,1.41158,1.41133,1.41153,114700002.0
2006-06-28 02:49:00,1.41134,1.41141,1.411,1.41109,74200000.0
2006-06-28 02:50:00,1.41123,1.41158,1.41098,1.41158,99000000.0
2006-06-28 02:51:00,1.41119,1.41136,1.41101,1.41114,84400001.0
2006-06-28 02:52:00,1.41132,1.41144,1.4112,1.41137,27600000.0
2006-06-28 02:53:00,1.4115,1.41153,1.41118,1.41133,36000000.0
2006-06-28 02:54:00,1.41144,1.41193,1.41141,1.41141,56300000.0
2006-06-28 02:55:00,1.41138,1.41167,1.41113,1.41152,42100000.0
2006-06-28 02:56:00,1.41141,1.41141,1.41088,1.41095,69000000.0
2006-06-28 02:57:00,1.41073,1.41088,1.41063,1.41076,49000000.0
2006-06-28 02:58:00,1.41081,1.41109,1.41072,1.41072,62500000.0
2006-06-28 02:59:00,1.41075,1.41096,1.41075,1.41076,50000000.0
2006-06-28 03:00:00,1.41087,1.41099,1.41077,1.41093,118700000.0
2006-06-28 03:01:00,1.41083,1.41095,1.41081,1.41082,38600000.0
2006-06-28 03:02:00,1.41096,1.41106,1.41093,1.41106,49200000.0
2006-06-28 03:03:00,1.41117,1.41138,1.41117,1.4113,68600001.0
2006-06-28 03:04:00,1.41125,1.41151,1.41093,1.41111,60400000.0
2006-06-28 03:05:00,1.41087,1.41091,1.41078,1.41082,61000000.0
2006-06-28 03:06:00,1.41079,1.41085,1.41072,1.41085,43500000.0
2006-06-28 03:07:00,1.41086,1.41148,1.41084,1.41125,88300000.0
2006-06-28 03:08:00,1.41109,1.41109,1.41063,1.41078,60500000.0
2006-06-28 03:09:00,1.41115,1.41127,1.41085,1.41121,41500000.0
2006-06-28 03:10:00,1.41076,1.41132,1.41076,1.41132,32800000.0
2006-06-28 03:11:00,1.41095,1.41097,1.41085,1.41085,32400000.0
2006-06-28 03:12:00,1.41112,1.41112,1.41067,1.41088,32400000.0
2006-06-28 03:13:00,1.4107,1.41121,1.4107,1.41102,44800000.0
2006-06-28 03:14:00,1.41093,1.41098,1.41061,1.41092,44300000.0
2006-06-28 03:15:00,1.41054,1.41124,1.41054,1.4108,37600000.0
2006-06-28 03:16:00,1.41068,1.41092,1.4105,1.41072,31400000.0
2006-06-28 03:17:00,1.4107,1.41074,1.41023,1.41062,51300000.0
2006-06-28 03:18:00,1.41044,1.41044,1.41006,1.41036,19600000.0
2006-06-28 03:19:00,1.41031,1.41049,1.4102,1.41031,32800000.0
2006-06-28 03:20:00,1.40975,1.41065,1.40975,1.41065,46400000.0
2006-06-28 03:21:00,1.4105,1.41055,1.4105,1.41054,37100000.0
2006-06-28 03:22:00,1.41057,1.41063,1.41048,1.41052,59400000.0
2006-06-28 03:23:00,1.41052,1.41062,1.41036,1.41041,71500000.0
2006-06-28 03:24:00,1.41049,1.41072,1.41049,1.41057,70800000.0
2006-06-28 03:25:00,1.41117,1.41117,1.41081,1.41089,42400001.0
2006-06-28 03:26:00,1.41053,1.41054,1.41014,1.41024,121800001.0
2006-06-28 03:27:00,1.4102,1.41028,1.41011,1.41023,79200000.0
2006-06-28 03:28:00,1.4102,1.41024,1.41014,1.4102,46800000.0
2006-06-28 03:29:00,1.41017,1.41027,1.41014,1.41022,56600000.0
2006-06-28 03:30:00,1.41024,1.41034,1.4101,1.41034,57900000.0
2006-06-28 03:31:00,1.41033,1.41069,1.41033,1.41069,29400000.0
2006-06-28 03:32:00,1.41066,1.41078,1.41036,1.41036,24200000.0
2006-06-28 03:33:00,1.41011,1.41013,1.41006,1.41008,42300000.0
2006-06-28 03:34:00,1.41023,1.41028,1.40985,1.40989,28800000.0
2006-06-28 03:35:00,1.41006,1.41021,1.40995,1.41008,74900000.0
2006-06-28 03:36:00,1.41035,1.41097,1.41021,1.41097,54000000.0
2006-06-28 03:37:00,1.41109,1.41109,1.41061,1.41082,26300000.0
2006-06-28 03:38:00,1.41077,1.41087,1.41052,1.41086,32200000.0
2006-06-28 03:39:00,1.41046,1.41046,1.41021,1.41021,90600000.0
2006-06-28 03:40:00,1.41007,1.41054,1.40998,1.41054,131900000.0
2006-06-28 03:41:00,1.41056,1.41068,1.41055,1.41065,73200000.0
2006-06-28 03:42:00,1.41066,1.41066,1.41049,1.41066,76800000.0
2006-06-28 03:43:00,1.41084,1.41107,1.41084,1.41107,28600000.0
2006-06-28 03:44:00,1.41076,1.41088,1.41063,1.41066,30800000.0
2006-06-28 03:45:00,1.4107,1.41094,1.41058,1.41094,41200000.0
2006-06-28 03:46:00,1.41056,1.41056,1.41037,1.41045,44800000.0
2006-06-28 03:47:00,1.4105,1.41063,1.41048,1.41048,44500000.0
2006-06-28 03:48:00,1.41048,1.41064,1.41034,1.41051,33000000.0
2006-06-28 03:49:00,1.41057,1.41057,1.41022,1.41022,46500000.0
2006-06-28 03:50:00,1.41056,1.41089,1.41054,1.41059,90400000.0
2006-06-28 03:51:00,1.4108,1.41085,1.4107,1.4107,52300000.0
2006-06-28 03:52:00,1.41077,1.41094,1.41062,1.4107,91500000.0
2006-06-28 03:53:00,1.41067,1.41082,1.41057,1.41072,56100000.0
2006-06-28 03:54:00,1.41071,1.41119,1.41071,1.41076,35800000.0
2006-06-28 03:55:00,1.41104,1.41116,1.41089,1.41115,36200000.0
2006-06-28 03:56:00,1.41104,1.41117,1.41102,1.41102,16600000.0
2006-06-28 03:57:00,1.41042,1.41057,1.41041,1.41054,154600000.0
2006-06-28 03:58:00,1.41051,1.41123,1.41039,1.41045,229000000.0
2006-06-28 03:59:00,1.41076,1.41104,1.41073,1.41089,133400000.0
2006-06-28 04:00:00,1.41086,1.41094,1.41074,1.41076,75200000.0
2006-06-28 04:01:00,1.41071,1.41099,1.41055,1.41099,134700000.0
2006-06-28 04:02:00,1.41097,1.41101,1.41057,1.41061,90500001.0
2006-06-28 04:03:00,1.41074,1.41074,1.41051,1.41074,96100000.0
2006-06-28 04:04:00,1.41058,1.41064,1.41051,1.41058,119100000.0
2006-06-28 04:05:00,1.41048,1.41111,1.41048,1.41106,215300000.0
2006-06-28 04:06:00,1.41064,1.41116,1.41063,1.41063,83400000.0
2006-06-28 04:07:00,1.41064,1.41066,1.41041,1.41041,133200000.0
2006-06-28 04:08:00,1.41076,1.41099,1.41076,1.41086,15800000.0
2006-06-28 04:09:00,1.41107,1.41107,1.41086,1.411,39100000.0
2006-06-28 04:10:00,1.41089,1.41089,1.41061,1.41078,97800000.0
2006-06-28 04:11:00,1.41082,1.41123,1.41069,1.41078,36700000.0
2006-06-28 04:12:00,1.41068,1.41073,1.4106,1.41069,66200000.0
2006-06-28 04:13:00,1.41069,1.41086,1.41066,1.41068,52800000.0
2006-06-28 04:14:00,1.41065,1.41065,1.41035,1.41064,81300000.0
2006-06-28 04:15:00,1.41075,1.41118,1.41075,1.41099,84400000.0
2006-06-28 04:16:00,1.41093,1.41106,1.41078,1.41091,89600001.0
2006-06-28 04:17:00,1.41099,1.411,1.41087,1.41092,30200000.0
2006-06-28 04:18:00,1.41078,1.41106,1.41078,1.41079,108200000.0
2006-06-28 04:19:00,1.41085,1.41089,1.41074,1.41089,64600000.0
2006-06-28 04:20:00,1.41082,1.41129,1.41081,1.41081,173600000.0
2006-06-28 04:21:00,1.41066,1.41076,1.41066,1.41066,58800000.0
2006-06-28 04:22:00,1.41088,1.41141,1.41088,1.41141,57800001.0
2006-06-28 04:23:00,1.41089,1.41094,1.41089,1.41089,47400000.0
2006-06-28 04:24:00,1.41091,1.41106,1.41091,1.41103,148300000.0
2006-06-28 04:25:00,1.41103,1.4116,1.41093,1.41137,229900000.0
2006-06-28 04:26:00,1.41138,1.41138,1.41118,1.41123,139900000.0
2006-06-28 04:27:00,1.41139,1.41141,1.41125,1.41127,56600000.0
2006-06-28 04:28:00,1.41132,1.41148,1.41126,1.41136,72600001.0
2006-06-28 04:29:00,1.41139,1.41192,1.41129,1.41179,67500000.0
2006-06-28 04:30:00,1.41138,1.4118,1.41133,1.41165,92800001.0
2006-06-28 04:31:00,1.41174,1.41188,1.41147,1.41171,21200000.0
2006-06-28 04:32:00,1.41176,1.41176,1.4116,1.41168,17000000.0
2006-06-28 04:33:00,1.4118,1.4118,1.4116,1.41163,45200000.0
2006-06-28 04:34:00,1.41165,1.41173,1.4116,1.41163,44600000.0
2006-06-28 04:35:00,1.41175,1.41188,1.41173,1.41173,63200000.0
2006-06-28 04:36:00,1.41198,1.41206,1.41133,1.41195,201400001.0
2006-06-28 04:37:00,1.41188,1.41223,1.41166,1.41198,123600000.0
2006-06-28 04:38:00,1.41203,1.41204,1.41188,1.41188,58200000.0
2006-06-28 04:39:00,1.41156,1.41171,1.41156,1.41159,64200000.0
2006-06-28 04:40:00,1.41164,1.41186,1.41164,1.41185,46400000.0
2006-06-28 04:41:00,1.41159,1.41187,1.41159,1.41174,66500001.0
2006-06-28 04:42:00,1.41154,1.41172,1.41153,1.41172,72100000.0
2006-06-28 04:43:00,1.41164,1.41164,1.41144,1.41144,71700000.0
2006-06-28 04:44:00,1.41144,1.41189,1.41144,1.41187,26800000.0
2006-06-28 04:45:00,1.41183,1.41202,1.41156,1.4118,37600000.0
2006-06-28 04:46:00,1.41157,1.41167,1.41157,1.41159,53000000.0
2006-06-28 04:47:00,1.41148,1.41195,1.41136,1.41195,140600002.0
2006-06-28 04:48:00,1.41178,1.41212,1.41178,1.41188,52200000.0
2006-06-28 04:49:00,1.41175,1.41176,1.41137,1.41141,73500000.0
2006-06-28 04:50:00,1.4118,1.41185,1.41163,1.41173,34600000.0
2006-06-28 04:51:00,1.41143,1.41143,1.41143,1.41143,32800000.0
2006-06-28 04:52:00,1.41143,1.41193,1.41143,1.41173,47400000.0
2006-06-28 04:53:00,1.41178,1.41215,1.41178,1.4119,36200000.0
2006-06-28 04:54:00,1.41164,1.41189,1.41164,1.41164,41100000.0
2006-06-28 04:55:00,1.41183,1.41202,1.41145,1.41202,42200000.0
2006-06-28 04:56:00,1.41184,1.41204,1.41182,1.41189,33900000.0
2006-06-28 04:57:00,1.41157,1.41185,1.41138,1.41138,25200000.0
2006-06-28 04:58:00,1.41128,1.4117,1.41128,1.41158,34000000.0
2006-06-28 04:59:00,1.41124,1.4115,1.41113,1.41117,114300000.0
2006-06-28 05:00:00,1.41139,1.41139,1.41119,1.4112,53500000.0
2006-06-28 05:01:00,1.41105,1.4113,1.41105,1.4113,40900000.0
2006-06-28 05:02:00,1.41107,1.4113,1.4109,1.4113,30200000.0
2006-06-28 05:03:00,1.411,1.41117,1.41082,1.41085,126100000.0
2006-06-28 05:04:00,1.41065,1.41069,1.41057,1.41069,209200000.0
2006-06-28 05:05:00,1.4106,1.41063,1.4105,1.41057,147600000.0
2006-06-28 05:06:00,1.41068,1.41095,1.41064,1.41074,177900001.0
2006-06-28 05:07:00,1.4107,1.41108,1.4107,1.41077,270400002.0
2006-06-28 05:08:00,1.41095,1.41132,1.41095,1.4111,304500000.0
2006-06-28 05:09:00,1.41082,1.41131,1.41079,1.41081,190500000.0
2006-06-28 05:10:00,1.41083,1.41093,1.41078,1.41092,271900001.0
2006-06-28 05:11:00,1.41085,1.41095,1.41075,1.4108,124800001.0
2006-06-28 05:12:00,1.41089,1.41092,1.41079,1.41079,128100000.0
2006-06-28 05:13:00,1.41069,1.41094,1.41064,1.41074,127500000.0
2006-06-28 05:14:00,1.41068,1.41072,1.41057,1.41059,233100001.0
2006-06-28 05:15:00,1.41069,1.41081,1.41059,1.41074,35000000.0
2006-06-28 05:16:00,1.41062,1.41079,1.41055,1.41064,202800000.0
2006-06-28 05:17:00,1.41077,1.41103,1.41069,1.41091,173900000.0
2006-06-28 05:18:00,1.41086,1.41086,1.4105,1.41073,254900001.0
2006-06-28 05:19:00,1.41055,1.41088,1.41053,1.41055,265000001.0
2006-06-28 05:20:00,1.41058,1.41073,1.41053,1.41063,257500000.0
2006-06-28 05:21:00,1.41055,1.41091,1.41053,1.41063,303300001.0
2006-06-28 05:22:00,1.41058,1.41058,1.41045,1.41047,269100000.0
2006-06-28 05:23:00,1.41044,1.4106,1.41044,1.4105,116400000.0
2006-06-28 05:24:00,1.41045,1.4105,1.41042,1.41045,134100000.0
2006-06-28 05:25:00,1.41062,1.41079,1.41042,1.41047,244500002.0
2006-06-28 05:26:00,1.41045,1.41045,1.41035,1.41045,117900000.0
2006-06-28 05:27:00,1.4106,1.41065,1.4103,1.41055,217200003.0
2006-06-28 05:28:00,1.41048,1.41063,1.41024,1.41055,236700000.0
2006-06-28 05:29:00,1.41046,1.41072,1.41035,1.41054,313800000.0
2006-06-28 05:30:00,1.41067,1.41094,1.41056,1.41062,175900000.0
2006-06-28 05:31:00,1.41067,1.41099,1.41065,1.41077,80200000.0
2006-06-28 05:32:00,1.41092,1.41105,1.41087,1.41097,174600001.0
2006-06-28 05:33:00,1.41092,1.41092,1.41065,1.41072,199900001.0
2006-06-28 05:34:00,1.41066,1.41098,1.41058,1.41059,226200001.0
2006-06-28 05:35:00,1.4109,1.41097,1.41082,1.41092,44400001.0
2006-06-28 05:36:00,1.41069,1.41085,1.41067,1.41072,162000000.0
2006-06-28 05:37:00,1.41072,1.41082,1.41067,1.41072,158500000.0
2006-06-28 05:38:00,1.41077,1.41096,1.41077,1.41083,144200000.0
2006-06-28 05:39:00,1.41081,1.41098,1.41072,1.41087,182300000.0
2006-06-28 05:40:00,1.41071,1.41096,1.41066,1.41085,213600001.0
2006-06-28 05:41:00,1.41071,1.41089,1.41059,1.41073,96200000.0
2006-06-28 05:42:00,1.41065,1.41065,1.41038,1.41042,226800001.0
2006-06-28 05:43:00,1.41043,1.41048,1.41037,1.41038,84500000.0
2006-06-28 05:44:00,1.41052,1.4108,1.41049,1.41061,112800001.0
2006-06-28 05:45:00,1.41066,1.41084,1.41059,1.41059,157000001.0
2006-06-28 05:46:00,1.41062,1.41077,1.41057,1.41067,169700001.0
2006-06-28 05:47:00,1.41067,1.41073,1.41054,1.41073,207100001.0
2006-06-28 05:48:00,1.41064,1.41096,1.41058,1.4107,275100001.0
2006-06-28 05:49:00,1.41071,1.41096,1.41062,1.41062,189500000.0
2006-06-28 05:50:00,1.4106,1.41095,1.4106,1.41077,287600000.0
2006-06-28 05:51:00,1.4109,1.4109,1.41075,1.41075,151400000.0
2006-06-28 05:52:00,1.41073,1.41095,1.41068,1.41095,155600000.0
2006-06-28 05:53:00,1.4109,1.411,1.41075,1.41075,125000001.0
2006-06-28 05:54:00,1.41085,1.41102,1.4107,1.41095,182900000.0
2006-06-28 05:55:00,1.41077,1.4109,1.41059,1.41068,224300000.0
2006-06-28 05:56:00,1.41069,1.41086,1.41059,1.41062,112400000.0
2006-06-28 05:57:00,1.41059,1.41069,1.41052,1.41052,147100001.0
2006-06-28 05:58:00,1.41056,1.41061,1.41044,1.41044,187400001.0
2006-06-28 05:59:00,1.41059,1.41073,1.4105,1.41052,53600000.0
2006-06-28 06:00:00,1.41054,1.41054,1.41037,1.41037,201000000.0
2006-06-28 06:01:00,1.41039,1.41051,1.41031,1.41034,164800000.0
2006-06-28 06:02:00,1.41032,1.41049,1.41029,1.41036,264300003.0
2006-06-28 06:03:00,1.41044,1.41054,1.41034,1.41049,54000000.0
2006-06-28 06:04:00,1.41037,1.41039,1.41029,1.41037,153200000.0
2006-06-28 06:05:00,1.41036,1.41047,1.41029,1.41034,404300000.0
2006-06-28 06:06:00,1.41039,1.41054,1.41039,1.41047,90600000.0
2006-06-28 06:07:00,1.41049,1.41051,1.41023,1.4104,296800000.0
2006-06-28 06:08:00,1.4102,1.4104,1.41018,1.41028,508200002.0
2006-06-28 06:09:00,1.41026,1.41053,1.41018,1.41026,386000000.0
2006-06-28 06:10:00,1.41042,1.41069,1.41039,1.41046,238000000.0
2006-06-28 06:11:00,1.41047,1.41055,1.41039,1.41044,468600000.0
2006-06-28 06:12:00,1.41052,1.41089,1.41052,1.4107,253000000.0
2006-06-28 06:13:00,1.41061,1.41082,1.41044,1.41044,351700000.0
2006-06-28 06:14:00,1.41053,1.41058,1.41028,1.41038,367800001.0
2006-06-28 06:15:00,1.4104,1.41054,1.41034,1.41043,162300000.0
2006-06-28 06:16:00,1.41035,1.41045,1.41025,1.41038,222800000.0
2006-06-28 06:17:00,1.41021,1.41042,1.4102,1.41031,165800001.0
2006-06-28 06:18:00,1.41038,1.41058,1.41037,1.4104,220100000.0
2006-06-28 06:19:00,1.41042,1.41065,1.41042,1.41053,187000001.0
2006-06-28 06:20:00,1.41045,1.41055,1.4103,1.41032,272400000.0
2006-06-28 06:21:00,1.41043,1.41051,1.41031,1.41043,269100001.0
2006-06-28 06:22:00,1.4104,1.41066,1.41035,1.41043,225100000.0
2006-06-28 06:23:00,1.41032,1.4105,1.41029,1.4105,317200002.0
2006-06-28 06:24:00,1.4105,1.41063,1.41039,1.41049,322000001.0
2006-06-28 06:25:00,1.41047,1.41058,1.41043,1.41055,202800001.0
2006-06-28 06:26:00,1.4105,1.41062,1.41042,1.41058,318800001.0
2006-06-28 06:27:00,1.41048,1.41056,1.4104,1.4105,369700001.0
2006-06-28 06:28:00,1.4105,1.41066,1.41041,1.41055,335200000.0
2006-06-28 06:29:00,1.41058,1.41072,1.41055,1.41056,68800000.0
2006-06-28 06:30:00,1.41048,1.41072,1.41042,1.41049,237600000.0
2006-06-28 06:31:00,1.41053,1.41069,1.41045,1.41064,161600001.0
2006-06-28 06:32:00,1.4106,1.41067,1.41059,1.41064,215300001.0
2006-06-28 06:33:00,1.41064,1.41072,1.41058,1.41059,275400000.0
2006-06-28 06:34:00,1.41055,1.4107,1.41051,1.41069,248600000.0
2006-06-28 06:35:00,1.4105,1.41075,1.41048,1.4105,162800001.0
2006-06-28 06:36:00,1.41039,1.41049,1.41039,1.41039,82200001.0
2006-06-28 06:37:00,1.41036,1.41042,1.41026,1.41027,208400000.0
2006-06-28 06:38:00,1.41027,1.41072,1.41027,1.41047,143300000.0
2006-06-28 06:39:00,1.41067,1.41077,1.41061,1.41075,19400000.0
2006-06-28 06:40:00,1.41072,1.41076,1.41054,1.41068,166300001.0
2006-06-28 06:41:00,1.41068,1.41079,1.41059,1.41067,166800000.0
2006-06-28 06:42:00,1.41066,1.41069,1.41046,1.41056,281400001.0
2006-06-28 06:43:00,1.41059,1.41065,1.4105,1.41056,153700001.0
2006-06-28 06:44:00,1.41055,1.41055,1.41038,1.41047,257700000.0
2006-06-28 06:45:00,1.41055,1.4106,1.41045,1.4106,242400000.0
2006-06-28 06:46:00,1.41055,1.41063,1.41048,1.41055,236000001.0
2006-06-28 06:47:00,1.41055,1.41064,1.41043,1.41058,230900000.0
2006-06-28 06:48:00,1.41041,1.41066,1.41035,1.41056,31600000.0
2006-06-28 06:49:00,1.4105,1.41075,1.41042,1.41052,248100000.0
2006-06-28 06:50:00,1.41057,1.41058,1.41035,1.41039,30400000.0
2006-06-28 06:51:00,1.4107,1.4107,1.41028,1.41055,46000000.0
2006-06-28 06:52:00,1.41038,1.41059,1.41035,1.41041,213100001.0
2006-06-28 06:53:00,1.41045,1.41072,1.41045,1.41052,208200000.0
2006-06-28 06:54:00,1.41053,1.41081,1.41046,1.4105,448400001.0
2006-06-28 06:55:00,1.4105,1.4106,1.4104,1.41052,330500001.0
2006-06-28 06:56:00,1.41065,1.41065,1.41055,1.41055,26400000.0
2006-06-28 06:57:00,1.41057,1.41057,1.41049,1.41049,84500000.0
2006-06-28 06:58:00,1.41048,1.41057,1.41035,1.41051,247000001.0
2006-06-28 06:59:00,1.41044,1.41069,1.41037,1.41042,312100000.0
2006-06-28 07:00:00,1.41052,1.41053,1.41039,1.4104,123700000.0
2006-06-28 07:01:00,1.41028,1.4107,1.41028,1.4107,272600000.0
2006-06-28 07:02:00,1.4106,1.41072,1.41047,1.41053,364700000.0
2006-06-28 07:03:00,1.41048,1.41055,1.4104,1.41048,155900000.0
2006-06-28 07:04:00,1.41055,1.41058,1.41038,1.41038,333100000.0
2006-06-28 07:05:00,1.41046,1.41046,1.4103,1.41036,106700000.0
2006-06-28 07:06:00,1.41038,1.41043,1.41023,1.41036,191600000.0
2006-06-28 07:07:00,1.4104,1.41043,1.41023,1.41036,203100001.0
2006-06-28 07:08:00,1.41038,1.41048,1.41023,1.41033,259400000.0
2006-06-28 07:09:00,1.41038,1.41052,1.41034,1.41034,221700001.0
2006-06-28 07:10:00,1.41044,1.41044,1.41023,1.41023,456000000.0
2006-06-28 07:11:00,1.41023,1.41036,1.41021,1.41025,337700000.0
2006-06-28 07:12:00,1.41023,1.41043,1.41017,1.41043,366600000.0
2006-06-28 07:13:00,1.41049,1.41057,1.41037,1.41042,293800001.0
2006-06-28 07:14:00,1.41035,1.41036,1.4102,1.41025,523800000.0
2006-06-28 07:15:00,1.41052,1.41073,1.41035,1.41051,229100001.0
2006-06-28 07:16:00,1.41051,1.41076,1.41051,1.41076,185900002.0
2006-06-28 07:17:00,1.41074,1.41079,1.41056,1.41057,204900000.0
2006-06-28 07:18:00,1.41072,1.41095,1.41067,1.4109,454600000.0
2006-06-28 07:19:00,1.41087,1.41108,1.41075,1.41102,345800000.0
2006-06-28 07:20:00,1.41088,1.41088,1.41052,1.41064,436400000.0
2006-06-28 07:21:00,1.41061,1.41074,1.41054,1.41056,248200000.0
2006-06-28 07:22:00,1.41066,1.41083,1.41062,1.41082,336400000.0
2006-06-28 07:23:00,1.41082,1.41092,1.41066,1.41086,401700000.0
2006-06-28 07:24:00,1.41078,1.41087,1.4107,1.41075,304800001.0
2006-06-28 07:25:00,1.41077,1.41087,1.41065,1.41083,374200002.0
2006-06-28 07:26:00,1.41088,1.41088,1.41055,1.41072,294400000.0
2006-06-28 07:27:00,1.41069,1.41082,1.41053,1.41082,171200001.0
2006-06-28 07:28:00,1.41085,1.41087,1.41075,1.4108,249900001.0
2006-06-28 07:29:00,1.41075,1.41085,1.4106,1.4106,249000001.0
2006-06-28 07:30:00,1.41071,1.41088,1.41066,1.41087,462200001.0
2006-06-28 07:31:00,1.41083,1.41101,1.4108,1.41096,231000001.0
2006-06-28 07:32:00,1.41101,1.41114,1.41086,1.41096,456500002.0
2006-06-28 07:33:00,1.41098,1.4111,1.41078,1.41081,405200000.0
2006-06-28 07:34:00,1.41085,1.41089,1.41072,1.41079,250700000.0
2006-06-28 07:35:00,1.4108,1.41102,1.4108,1.41092,244500001.0
2006-06-28 07:36:00,1.41093,1.41106,1.41083,1.411,418700000.0
2006-06-28 07:37:00,1.41089,1.41099,1.41072,1.41082,195900000.0
2006-06-28 07:38:00,1.41081,1.41096,1.41079,1.41084,25200000.0
2006-06-28 07:39:00,1.4107,1.4108,1.4106,1.4108,386800002.0
2006-06-28 07:40:00,1.41073,1.41075,1.41055,1.41064,333700000.0
2006-06-28 07:41:00,1.41062,1.41085,1.41054,1.41063,613000001.0
2006-06-28 07:42:00,1.41072,1.41077,1.41056,1.4107,321000001.0
2006-06-28 07:43:00,1.41078,1.4109,1.41066,1.41075,201100002.0
2006-06-28 07:44:00,1.41076,1.41092,1.41071,1.41077,366500001.0
2006-06-28 07:45:00,1.41082,1.41092,1.4107,1.41075,308600000.0
2006-06-28 07:46:00,1.41077,1.41087,1.41067,1.41074,449900000.0
2006-06-28 07:47:00,1.41071,1.41126,1.41071,1.41088,686100003.0
2006-06-28 07:48:00,1.41085,1.41104,1.41073,1.41077,785300004.0
2006-06-28 07:49:00,1.41085,1.41091,1.41055,1.41083,695500001.0
2006-06-28 07:50:00,1.4107,1.41081,1.4105,1.41067,579600000.0
2006-06-28 07:51:00,1.4108,1.411,1.41063,1.41082,617300001.0
2006-06-28 07:52:00,1.41077,1.4109,1.41065,1.41082,377800000.0
2006-06-28 07:53:00,1.41094,1.41121,1.41072,1.41098,576300001.0
2006-06-28 07:54:00,1.41082,1.41088,1.41062,1.41062,365100000.0
2006-06-28 07:55:00,1.41053,1.41078,1.41053,1.41067,397400000.0
2006-06-28 07:56:00,1.41066,1.41086,1.41056,1.41073,748700001.0
2006-06-28 07:57:00,1.4108,1.41095,1.41063,1.41069,640200001.0
2006-06-28 07:58:00,1.41079,1.41101,1.41079,1.4109,631500000.0
2006-06-28 07:59:00,1.41094,1.41096,1.41068,1.41083,475300003.0
2006-06-28 08:00:00,1.41085,1.41091,1.41063,1.41077,397600001.0
2006-06-28 08:01:00,1.41073,1.4111,1.4107,1.41101,488900000.0
2006-06-28 08:02:00,1.41101,1.41124,1.41097,1.41097,200200000.0
2006-06-28 08:03:00,1.411,1.41108,1.41081,1.41086,464800001.0
2006-06-28 08:04:00,1.41096,1.41118,1.41093,1.41105,422200000.0
2006-06-28 08:05:00,1.41108,1.4111,1.41085,1.41089,337000002.0
2006-06-28 08:06:00,1.41102,1.41102,1.41059,1.41086,679400000.0
2006-06-28 08:07:00,1.41084,1.41099,1.41074,1.41086,516700000.0
2006-06-28 08:08:00,1.41103,1.41119,1.41101,1.41111,383000001.0
2006-06-28 08:09:00,1.41121,1.41134,1.41102,1.41111,527600002.0
2006-06-28 08:10:00,1.4111,1.41141,1.41098,1.41128,537700001.0
2006-06-28 08:11:00,1.41115,1.41121,1.41092,1.41097,258700000.0
2006-06-28 08:12:00,1.4109,1.4111,1.41074,1.41084,420500000.0
2006-06-28 08:13:00,1.41054,1.41085,1.41044,1.41072,224600000.0
2006-06-28 08:14:00,1.4107,1.4112,1.4107,1.41094,107100000.0
2006-06-28 08:15:00,1.41088,1.41093,1.41065,1.41076,244700000.0
2006-06-28 08:16:00,1.41064,1.41074,1.41044,1.41052,307000002.0
2006-06-28 08:17:00,1.41057,1.41081,1.41041,1.41071,273800002.0
2006-06-28 08:18:00,1.41085,1.41116,1.41085,1.41104,156500000.0
2006-06-28 08:19:00,1.41101,1.41106,1.41084,1.41103,326200001.0
2006-06-28 08:20:00,1.41104,1.41118,1.41094,1.41097,261900001.0
2006-06-28 08:21:00,1.41102,1.4113,1.41096,1.41109,506700000.0
2006-06-28 08:22:00,1.41106,1.4113,1.41104,1.41112,343300001.0
2006-06-28 08:23:00,1.41111,1.41138,1.41104,1.41115,220600000.0
2006-06-28 08:24:00,1.41122,1.41148,1.41112,1.41136,447600002.0
2006-06-28 08:25:00,1.41138,1.41151,1.41119,1.41126,587000002.0
2006-06-28 08:26:00,1.41131,1.41147,1.4113,1.41136,299200001.0
2006-06-28 08:27:00,1.41142,1.4116,1.41135,1.41149,468800002.0
2006-06-28 08:28:00,1.4115,1.41169,1.41142,1.41159,575700001.0
2006-06-28 08:29:00,1.41154,1.41179,1.41142,1.41142,432400000.0
2006-06-28 08:30:00,1.41138,1.41162,1.41134,1.41156,456600002.0
2006-06-28 08:31:00,1.41162,1.41205,1.41162,1.41205,254900000.0
2006-06-28 08:32:00,1.41208,1.41218,1.41183,1.41206,295600002.0
2006-06-28 08:33:00,1.41206,1.41215,1.41198,1.41201,251400000.0
2006-06-28 08:34:00,1.41205,1.41209,1.41179,1.41188,698200002.0
2006-06-28 08:35:00,1.41194,1.41219,1.41193,1.41202,527800001.0
2006-06-28 08:36:00,1.41211,1.41237,1.41204,1.41217,384000000.0
2006-06-28 08:37:00,1.41188,1.41206,1.41181,1.41198,346400000.0
2006-06-28 08:38:00,1.41186,1.41204,1.41179,1.41198,384700000.0
2006-06-28 08:39:00,1.41205,1.41216,1.41192,1.41204,502500002.0
2006-06-28 08:40:00,1.412,1.41239,1.412,1.41216,301400000.0
2006-06-28 08:41:00,1.4124,1.41264,1.41215,1.41215,480400000.0
2006-06-28 08:42:00,1.41216,1.41242,1.41207,1.4121,499900001.0
2006-06-28 08:43:00,1.41218,1.41247,1.41215,1.41229,287100003.0
2006-06-28 08:44:00,1.41237,1.41255,1.41231,1.41243,425200000.0
2006-06-28 08:45:00,1.41261,1.41332,1.41261,1.41301,643600001.0
2006-06-28 08:46:00,1.4131,1.41329,1.41279,1.41287,815500003.0
2006-06-28 08:47:00,1.41289,1.41312,1.41282,1.41282,488300001.0
2006-06-28 08:48:00,1.41275,1.41311,1.41274,1.41299,381300001.0
2006-06-28 08:49:00,1.41287,1.41307,1.41281,1.41287,495400000.0
2006-06-28 08:50:00,1.41312,1.41321,1.41296,1.41313,531500002.0
2006-06-28 08:51:00,1.413,1.41312,1.41274,1.41284,530100002.0
2006-06-28 08:52:00,1.41288,1.41288,1.41248,1.41248,578200000.0
2006-06-28 08:53:00,1.41268,1.41288,1.41246,1.41258,503700000.0
2006-06-28 08:54:00,1.41249,1.41264,1.41238,1.41248,703200000.0
2006-06-28 08:55:00,1.41267,1.4131,1.41266,1.41287,603900003.0
2006-06-28 08:56:00,1.41284,1.41326,1.41275,1.41297,552500001.0
2006-06-28 08:57:00,1.41293,1.41312,1.41272,1.41284,537500003.0
2006-06-28 08:58:00,1.41283,1.41302,1.41269,1.41278,536500002.0
2006-06-28 08:59:00,1.41274,1.41291,1.41265,1.41265,398100004.0
2006-06-28 09:00:00,1.4126,1.41277,1.41246,1.41264,463200000.0
2006-06-28 09:01:00,1.41271,1.41311,1.41266,1.4128,364400000.0
2006-06-28 09:02:00,1.41282,1.41309,1.41275,1.41283,745800002.0
2006-06-28 09:03:00,1.41288,1.41304,1.41275,1.41294,649300003.0
2006-06-28 09:04:00,1.41303,1.41303,1.41259,1.4127,619000001.0
2006-06-28 09:05:00,1.41277,1.41322,1.41277,1.41309,625200003.0
2006-06-28 09:06:00,1.41293,1.41304,1.41254,1.4126,528200002.0
2006-06-28 09:07:00,1.41249,1.41253,1.41189,1.41205,337000000.0
2006-06-28 09:08:00,1.41201,1.41201,1.41156,1.41159,210100000.0
2006-06-28 09:09:00,1.41155,1.41163,1.41137,1.41156,311900000.0
2006-06-28 09:10:00,1.41162,1.41173,1.41143,1.41146,331200000.0
2006-06-28 09:11:00,1.41167,1.41202,1.41164,1.41173,644800002.0
2006-06-28 09:12:00,1.41192,1.41216,1.41189,1.41197,470200000.0
2006-06-28 09:13:00,1.41214,1.41248,1.41205,1.41219,451900002.0
2006-06-28 09:14:00,1.41209,1.41217,1.41172,1.41196,360400001.0
2006-06-28 09:15:00,1.41171,1.41181,1.41156,1.41181,496900003.0
2006-06-28 09:16:00,1.41173,1.41211,1.41173,1.41191,570500001.0
2006-06-28 09:17:00,1.41182,1.41201,1.41174,1.41182,594500001.0
2006-06-28 09:18:00,1.41174,1.41175,1.41139,1.41148,207200000.0
2006-06-28 09:19:00,1.41148,1.41168,1.41134,1.41148,512800002.0
2006-06-28 09:20:00,1.41139,1.41151,1.41121,1.41127,255700000.0
2006-06-28 09:21:00,1.41135,1.41158,1.41129,1.41158,307800000.0
2006-06-28 09:22:00,1.4115,1.41158,1.41135,1.41148,307700000.0
2006-06-28 09:23:00,1.41165,1.41165,1.41145,1.41149,383500000.0
2006-06-28 09:24:00,1.41155,1.41177,1.41135,1.41146,351500002.0
2006-06-28 09:25:00,1.4115,1.41161,1.41128,1.41131,444500002.0
2006-06-28 09:26:00,1.41135,1.41148,1.41121,1.41121,571700000.0
2006-06-28 09:27:00,1.41109,1.41127,1.41088,1.41104,422300000.0
2006-06-28 09:28:00,1.41108,1.41137,1.41103,1.41124,493800001.0
2006-06-28 09:29:00,1.41123,1.41135,1.41103,1.41117,394100001.0
2006-06-28 09:30:00,1.41118,1.41135,1.41095,1.41111,637400000.0
2006-06-28 09:31:00,1.41109,1.41148,1.41109,1.41123,378400001.0
2006-06-28 09:32:00,1.41086,1.41092,1.41054,1.41074,434600002.0
2006-06-28 09:33:00,1.41082,1.4111,1.41079,1.41089,284200000.0
2006-06-28 09:34:00,1.4109,1.41112,1.41076,1.41076,481000001.0
2006-06-28 09:35:00,1.41074,1.41105,1.41074,1.41095,251900000.0
2006-06-28 09:36:00,1.41109,1.41138,1.41101,1.41117,452200000.0
2006-06-28 09:37:00,1.4112,1.4112,1.41083,1.41092,496000000.0
2006-06-28 09:38:00,1.41064,1.4108,1.41046,1.41053,399000000.0
2006-06-28 09:39:00,1.41077,1.41094,1.41064,1.41073,396300001.0
2006-06-28 09:40:00,1.41064,1.41085,1.41031,1.4105,396300001.0
2006-06-28 09:41:00,1.41045,1.41052,1.41026,1.41029,511300002.0
2006-06-28 09:42:00,1.41037,1.41061,1.41026,1.41027,471600001.0
2006-06-28 09:43:00,1.41042,1.41065,1.41028,1.41061,296300001.0
2006-06-28 09:44:00,1.41066,1.4109,1.41064,1.41069,490300002.0
2006-06-28 09:45:00,1.41089,1.41091,1.41057,1.41058,540400001.0
2006-06-28 09:46:00,1.41054,1.41079,1.41043,1.41043,274500000.0
2006-06-28 09:47:00,1.41042,1.41049,1.4102,1.4104,442100001.0
2006-06-28 09:48:00,1.41039,1.41058,1.41023,1.41024,314900000.0
2006-06-28 09:49:00,1.41052,1.41068,1.41026,1.41062,624200003.0
2006-06-28 09:50:00,1.41057,1.41073,1.41052,1.41059,513400000.0
2006-06-28 09:51:00,1.41049,1.4108,1.41045,1.41062,480100001.0
2006-06-28 09:52:00,1.41063,1.41068,1.41041,1.41056,407100000.0
2006-06-28 09:53:00,1.41047,1.41067,1.41042,1.41053,291200000.0
2006-06-28 09:54:00,1.41048,1.41091,1.41047,1.41066,552500003.0
2006-06-28 09:55:00,1.41065,1.41068,1.41013,1.41031,554000001.0
2006-06-28 09:56:00,1.41013,1.41041,1.41013,1.41023,466500001.0
2006-06-28 09:57:00,1.41017,1.41032,1.41002,1.41022,640800000.0
2006-06-28 09:58:00,1.41024,1.41043,1.41004,1.41026,765100003.0
2006-06-28 09:59:00,1.41046,1.41113,1.41043,1.4111,729300002.0
2006-06-28 10:00:00,1.41107,1.41146,1.41095,1.41135,267600000.0
2006-06-28 10:01:00,1.4115,1.41164,1.41127,1.41147,660100001.0
2006-06-28 10:02:00,1.41152,1.41161,1.41115,1.41126,604800001.0
2006-06-28 10:03:00,1.41122,1.41151,1.41121,1.4115,436800000.0
2006-06-28 10:04:00,1.41131,1.41131,1.4109,1.41107,418400002.0
2006-06-28 10:05:00,1.4108,1.4111,1.41077,1.41079,400900003.0
2006-06-28 10:06:00,1.41064,1.41075,1.41039,1.41049,506800001.0
2006-06-28 10:07:00,1.41035,1.41049,1.4102,1.41039,533300003.0
2006-06-28 10:08:00,1.41028,1.41051,1.41028,1.41032,572400000.0
2006-06-28 10:09:00,1.41044,1.41066,1.41032,1.41049,538400001.0
2006-06-28 10:10:00,1.41045,1.41059,1.41039,1.41039,436100003.0
2006-06-28 10:11:00,1.41037,1.4105,1.4103,1.4105,391000001.0
2006-06-28 10:12:00,1.41076,1.41082,1.41053,1.41061,517900001.0
2006-06-28 10:13:00,1.41065,1.41082,1.41055,1.41058,566000002.0
2006-06-28 10:14:00,1.41058,1.41073,1.4105,1.41062,559800000.0
2006-06-28 10:15:00,1.41072,1.41075,1.41057,1.41062,443000002.0
2006-06-28 10:16:00,1.41067,1.41075,1.4105,1.41066,411400000.0
2006-06-28 10:17:00,1.41061,1.41074,1.41031,1.41033,312500000.0
2006-06-28 10:18:00,1.41034,1.41052,1.4103,1.41041,379400000.0
2006-06-28 10:19:00,1.41053,1.41064,1.41048,1.41057,322200001.0
2006-06-28 10:20:00,1.41057,1.41065,1.41044,1.41056,591200003.0
2006-06-28 10:21:00,1.41058,1.41073,1.41051,1.41063,419600001.0
2006-06-28 10:22:00,1.41064,1.4109,1.41054,1.41067,384900000.0
2006-06-28 10:23:00,1.41051,1.41075,1.41044,1.41056,490900003.0
2006-06-28 10:24:00,1.41065,1.41081,1.4106,1.41073,402700002.0
2006-06-28 10:25:00,1.41084,1.41109,1.41077,1.41104,326700000.0
2006-06-28 10:26:00,1.41105,1.41124,1.41096,1.41114,487900000.0
2006-06-28 10:27:00,1.41117,1.41117,1.41084,1.41088,507600002.0
2006-06-28 10:28:00,1.41087,1.41104,1.41076,1.41094,664100003.0
2006-06-28 10:29:00,1.41097,1.41111,1.41083,1.411,533700002.0
2006-06-28 10:30:00,1.41112,1.41112,1.4107,1.41104,616700001.0
2006-06-28 10:31:00,1.41058,1.4109,1.41053,1.41071,547400002.0
2006-06-28 10:32:00,1.41067,1.41097,1.41064,1.41064,530700003.0
2006-06-28 10:33:00,1.41084,1.41106,1.41066,1.41089,482400000.0
2006-06-28 10:34:00,1.4108,1.41087,1.41063,1.41081,386500000.0
2006-06-28 10:35:00,1.41083,1.41107,1.41079,1.41079,520500001.0
2006-06-28 10:36:00,1.41066,1.41093,1.41057,1.41087,494900000.0
2006-06-28 10:37:00,1.41093,1.41093,1.41057,1.41074,541400002.0
2006-06-28 10:38:00,1.41071,1.41085,1.41065,1.41065,402000000.0
2006-06-28 10:39:00,1.41068,1.41085,1.41053,1.41073,418000001.0
2006-06-28 10:40:00,1.41065,1.41072,1.41048,1.41068,284500000.0
2006-06-28 10:41:00,1.41056,1.41056,1.41017,1.4103,643100001.0
2006-06-28 10:42:00,1.4104,1.4108,1.41033,1.41077,402200000.0
2006-06-28 10:43:00,1.41086,1.41119,1.41082,1.4109,474100001.0
2006-06-28 10:44:00,1.41109,1.41126,1.41081,1.41092,636200003.0
2006-06-28 10:45:00,1.41107,1.41124,1.41092,1.41118,530200002.0
2006-06-28 10:46:00,1.41127,1.41146,1.41117,1.41146,277800001.0
2006-06-28 10:47:00,1.41167,1.41187,1.41152,1.41169,407100000.0
2006-06-28 10:48:00,1.41156,1.4117,1.41143,1.41159,540600001.0
2006-06-28 10:49:00,1.41166,1.41177,1.41147,1.41152,392100001.0
2006-06-28 10:50:00,1.41148,1.41173,1.41131,1.41141,554500001.0
2006-06-28 10:51:00,1.41116,1.41145,1.4111,1.41139,447800001.0
2006-06-28 10:52:00,1.41149,1.41174,1.41149,1.41172,325400002.0
2006-06-28 10:53:00,1.4117,1.41181,1.41152,1.4117,433600001.0
2006-06-28 10:54:00,1.41173,1.41187,1.41157,1.41175,445500000.0
2006-06-28 10:55:00,1.41182,1.41197,1.41141,1.41186,503200000.0
2006-06-28 10:56:00,1.41189,1.41191,1.41162,1.4117,471800001.0
2006-06-28 10:57:00,1.41179,1.41184,1.41155,1.4117,370600000.0
2006-06-28 10:58:00,1.41168,1.41193,1.41155,1.41176,473600000.0
2006-06-28 10:59:00,1.41176,1.41223,1.41172,1.41195,830400003.0
2006-06-28 11:00:00,1.41199,1.41215,1.41187,1.41215,530900002.0
2006-06-28 11:01:00,1.41201,1.41226,1.41192,1.41192,579700002.0
2006-06-28 11:02:00,1.41184,1.41203,1.41171,1.41188,484900001.0
2006-06-28 11:03:00,1.41192,1.41204,1.41179,1.412,233500000.0
2006-06-28 11:04:00,1.41199,1.41224,1.41184,1.41196,558700001.0
2006-06-28 11:05:00,1.41197,1.41224,1.41194,1.41213,480300001.0
2006-06-28 11:06:00,1.41217,1.41238,1.412,1.41219,604100001.0
2006-06-28 11:07:00,1.41217,1.41236,1.41213,1.41223,304300001.0
2006-06-28 11:08:00,1.41235,1.41251,1.41222,1.41237,344900002.0
2006-06-28 11:09:00,1.41212,1.41241,1.41199,1.41221,392200002.0
2006-06-28 11:10:00,1.41248,1.41267,1.4124,1.41247,483200001.0
2006-06-28 11:11:00,1.41243,1.41268,1.41238,1.41248,573700002.0
2006-06-28 11:12:00,1.41241,1.41273,1.41241,1.41256,527200001.0
2006-06-28 11:13:00,1.41255,1.41263,1.41243,1.41263,418500000.0
2006-06-28 11:14:00,1.4126,1.4127,1.41247,1.41265,497700001.0
2006-06-28 11:15:00,1.41265,1.41265,1.41235,1.4124,506400002.0
2006-06-28 11:16:00,1.41243,1.41254,1.41226,1.41249,438400002.0
2006-06-28 11:17:00,1.41256,1.41262,1.41238,1.41244,454400001.0
2006-06-28 11:18:00,1.41241,1.41259,1.41227,1.41244,395700000.0
2006-06-28 11:19:00,1.41251,1.41277,1.41235,1.41238,422200003.0
2006-06-28 11:20:00,1.41227,1.41248,1.41216,1.4122,630500001.0
2006-06-28 11:21:00,1.41233,1.41235,1.41203,1.41232,581200001.0
2006-06-28 11:22:00,1.41212,1.41243,1.41203,1.41243,520500001.0
2006-06-28 11:23:00,1.4124,1.41253,1.41218,1.41236,514300002.0
2006-06-28 11:24:00,1.41238,1.4124,1.41221,1.41225,476900003.0
2006-06-28 11:25:00,1.41213,1.41214,1.41186,1.41191,410100001.0
2006-06-28 11:26:00,1.41181,1.41184,1.41146,1.41149,530900001.0
2006-06-28 11:27:00,1.41135,1.41139,1.41106,1.41117,572700001.0
2006-06-28 11:28:00,1.41136,1.41136,1.41101,1.41115,371700000.0
2006-06-28 11:29:00,1.41102,1.41107,1.41038,1.41078,464800001.0
2006-06-28 11:30:00,1.41086,1.41108,1.4108,1.41096,489500001.0
2006-06-28 11:31:00,1.41093,1.41119,1.4108,1.41093,570500001.0
2006-06-28 11:32:00,1.41095,1.41109,1.41079,1.41098,421600002.0
2006-06-28 11:33:00,1.41099,1.41109,1.41074,1.41074,491400000.0
2006-06-28 11:34:00,1.41072,1.41091,1.41056,1.4107,636200001.0
2006-06-28 11:35:00,1.41081,1.41088,1.41056,1.41071,514000001.0
2006-06-28 11:36:00,1.41099,1.41112,1.41085,1.41101,531700001.0
2006-06-28 11:37:00,1.41139,1.41143,1.41111,1.41124,444300001.0
2006-06-28 11:38:00,1.41127,1.41131,1.41109,1.41117,557400000.0
2006-06-28 11:39:00,1.4112,1.41131,1.41098,1.41103,606100000.0
2006-06-28 11:40:00,1.41105,1.41116,1.41091,1.41116,674200002.0
2006-06-28 11:41:00,1.41117,1.41149,1.41105,1.41136,751700001.0
2006-06-28 11:42:00,1.41135,1.41135,1.41102,1.41119,565800001.0
2006-06-28 11:43:00,1.41124,1.41137,1.41114,1.41116,523600001.0
2006-06-28 11:44:00,1.41132,1.41147,1.4111,1.41111,644200002.0
2006-06-28 11:45:00,1.41132,1.41151,1.41118,1.41144,527900001.0
2006-06-28 11:46:00,1.41145,1.41152,1.41131,1.41152,498100002.0
2006-06-28 11:47:00,1.41142,1.41159,1.41127,1.41147,448200000.0
2006-06-28 11:48:00,1.41141,1.41158,1.41134,1.41142,562300001.0
2006-06-28 11:49:00,1.41151,1.41164,1.41133,1.41145,353400000.0
2006-06-28 11:50:00,1.41172,1.41185,1.41157,1.41177,348900001.0
2006-06-28 11:51:00,1.41153,1.41161,1.41127,1.41151,168700000.0
2006-06-28 11:52:00,1.41142,1.4116,1.41142,1.41147,215100000.0
2006-06-28 11:53:00,1.41154,1.41181,1.41151,1.4116,198400000.0
2006-06-28 11:54:00,1.41165,1.41166,1.41126,1.41137,336100001.0
2006-06-28 11:55:00,1.41136,1.41136,1.41019,1.41063,421300000.0
2006-06-28 11:56:00,1.41057,1.41083,1.41022,1.41077,485600002.0
2006-06-28 11:57:00,1.41067,1.41096,1.41046,1.41071,550100002.0
2006-06-28 11:58:00,1.41082,1.41113,1.41075,1.41095,508500003.0
2006-06-28 11:59:00,1.41103,1.41116,1.41076,1.41077,437600001.0
2006-06-28 12:00:00,1.41089,1.41111,1.41077,1.41101,520900001.0
2006-06-28 12:01:00,1.41101,1.41127,1.41097,1.41121,475500002.0
2006-06-28 12:02:00,1.41121,1.41134,1.41096,1.41132,369500000.0
2006-06-28 12:03:00,1.41129,1.41147,1.41117,1.41147,311400001.0
2006-06-28 12:04:00,1.41147,1.4118,1.41145,1.41177,364100000.0
2006-06-28 12:05:00,1.41179,1.41179,1.41146,1.4115,324700000.0
2006-06-28 12:06:00,1.41134,1.41176,1.41134,1.41161,351200000.0
2006-06-28 12:07:00,1.41177,1.41187,1.41153,1.41156,338800000.0
2006-06-28 12:08:00,1.41169,1.41196,1.41162,1.41181,473200000.0
2006-06-28 12:09:00,1.41186,1.41194,1.41168,1.41187,435700001.0
2006-06-28 12:10:00,1.41184,1.41184,1.41153,1.41171,367800000.0
2006-06-28 12:11:00,1.41187,1.41198,1.41169,1.41186,260200002.0
2006-06-28 12:12:00,1.41181,1.41182,1.41146,1.41174,243900001.0
2006-06-28 12:13:00,1.41163,1.41181,1.41155,1.41168,575200001.0
2006-06-28 12:14:00,1.41165,1.41191,1.41154,1.41183,624300001.0
2006-06-28 12:15:00,1.41179,1.4121,1.41177,1.41195,287100000.0
2006-06-28 12:16:00,1.41189,1.41217,1.41187,1.41199,429000000.0
2006-06-28 12:17:00,1.41197,1.4123,1.41197,1.4123,203500000.0
2006-06-28 12:18:00,1.41246,1.41263,1.41219,1.41263,305900001.0
2006-06-28 12:19:00,1.41269,1.41273,1.41246,1.41252,465600002.0
2006-06-28 12:20:00,1.41251,1.41272,1.41243,1.41253,411500001.0
2006-06-28 12:21:00,1.41268,1.4128,1.41258,1.41264,434700002.0
2006-06-28 12:22:00,1.41287,1.41287,1.41262,1.41266,360700001.0
2006-06-28 12:23:00,1.4126,1.41285,1.41259,1.41272,427800003.0
2006-06-28 12:24:00,1.41258,1.41301,1.41249,1.41262,646700000.0
2006-06-28 12:25:00,1.41256,1.41276,1.41241,1.41261,417300001.0
2006-06-28 12:26:00,1.41248,1.41287,1.41232,1.41271,500700001.0
2006-06-28 12:27:00,1.41276,1.41291,1.41261,1.41262,445600000.0
2006-06-28 12:28:00,1.41259,1.41271,1.4124,1.41248,523500003.0
2006-06-28 12:29:00,1.41234,1.41268,1.41231,1.41256,718100002.0
2006-06-28 12:30:00,1.41258,1.41283,1.41247,1.41253,666800002.0
2006-06-28 12:31:00,1.41254,1.41266,1.41228,1.41235,661000002.0
2006-06-28 12:32:00,1.41227,1.41261,1.41226,1.41245,631200003.0
2006-06-28 12:33:00,1.41254,1.41262,1.41237,1.41251,56200001.0
2006-06-28 12:34:00,1.41239,1.41263,1.41217,1.41241,617900001.0
2006-06-28 12:35:00,1.4126,1.4126,1.41232,1.41248,624900002.0
2006-06-28 12:36:00,1.41245,1.41258,1.41237,1.41245,435800000.0
2006-06-28 12:37:00,1.41244,1.41244,1.41204,1.41204,531500001.0
2006-06-28 12:38:00,1.41207,1.41228,1.41196,1.41201,678900001.0
2006-06-28 12:39:00,1.41203,1.41226,1.41198,1.41209,471500001.0
2006-06-28 12:40:00,1.412,1.41217,1.41193,1.41217,536300000.0
2006-06-28 12:41:00,1.41218,1.4123,1.412,1.412,253000000.0
2006-06-28 12:42:00,1.41189,1.4122,1.41186,1.41219,419200003.0
2006-06-28 12:43:00,1.41214,1.41227,1.41197,1.41209,452800002.0
2006-06-28 12:44:00,1.41206,1.41224,1.41192,1.41214,380000001.0
2006-06-28 12:45:00,1.41215,1.41224,1.41189,1.41222,512800003.0
2006-06-28 12:46:00,1.41206,1.41217,1.41196,1.41204,420900001.0
2006-06-28 12:47:00,1.41183,1.41202,1.41177,1.41188,312200001.0
2006-06-28 12:48:00,1.41189,1.41207,1.41182,1.41195,484900001.0
2006-06-28 12:49:00,1.41202,1.41219,1.41188,1.412,508700003.0
2006-06-28 12:50:00,1.41201,1.41204,1.41167,1.41177,506200002.0
2006-06-28 12:51:00,1.41177,1.41211,1.41177,1.41179,386200000.0
2006-06-28 12:52:00,1.41188,1.41209,1.41178,1.41199,330700000.0
2006-06-28 12:53:00,1.41209,1.41222,1.41201,1.41211,285200000.0
2006-06-28 12:54:00,1.41203,1.41216,1.41192,1.41198,413500002.0
2006-06-28 12:55:00,1.41208,1.41219,1.41186,1.41188,429900000.0
2006-06-28 12:56:00,1.41187,1.41207,1.41166,1.41176,472600002.0
2006-06-28 12:57:00,1.41182,1.41223,1.41179,1.41207,544900001.0
2006-06-28 12:58:00,1.41219,1.41228,1.41205,1.4122,371800004.0
2006-06-28 12:59:00,1.41226,1.41257,1.41221,1.41248,667800000.0
2006-06-28 13:00:00,1.41271,1.41295,1.41271,1.41284,220900000.0
2006-06-28 13:01:00,1.41281,1.41298,1.41269,1.41269,383500003.0
2006-06-28 13:02:00,1.41248,1.4127,1.41234,1.41256,372600001.0
2006-06-28 13:03:00,1.41244,1.41245,1.4118,1.4118,423200001.0
2006-06-28 13:04:00,1.41179,1.41196,1.41179,1.4119,266300001.0
2006-06-28 13:05:00,1.41191,1.41203,1.41176,1.41189,143900001.0
2006-06-28 13:06:00,1.41198,1.41208,1.41179,1.41192,415500000.0
2006-06-28 13:07:00,1.41196,1.41205,1.41187,1.41187,288200000.0
2006-06-28 13:08:00,1.412,1.41211,1.41194,1.41195,215100003.0
2006-06-28 13:09:00,1.41198,1.41212,1.4118,1.41184,334600002.0
2006-06-28 13:10:00,1.4119,1.41202,1.41187,1.41194,152300000.0
2006-06-28 13:11:00,1.41204,1.41236,1.412,1.41207,378800000.0
2006-06-28 13:12:00,1.41211,1.41212,1.41195,1.41209,292400000.0
2006-06-28 13:13:00,1.4121,1.4121,1.41191,1.412,381600004.0
2006-06-28 13:14:00,1.41204,1.41212,1.41193,1.41199,334000002.0
2006-06-28 13:15:00,1.41212,1.41229,1.41197,1.41214,403900001.0
2006-06-28 13:16:00,1.41225,1.41238,1.41219,1.41219,108600000.0
2006-06-28 13:17:00,1.41223,1.41223,1.412,1.412,128200000.0
2006-06-28 13:18:00,1.41186,1.41216,1.41179,1.41216,316100001.0
2006-06-28 13:19:00,1.41202,1.41242,1.41201,1.41205,263700000.0
2006-06-28 13:20:00,1.4119,1.41211,1.41178,1.41193,168500000.0
2006-06-28 13:21:00,1.41192,1.41214,1.41192,1.41214,125800000.0
2006-06-28 13:22:00,1.41209,1.41209,1.41178,1.41195,201100000.0
2006-06-28 13:23:00,1.4118,1.41211,1.4118,1.41205,259700000.0
2006-06-28 13:24:00,1.41197,1.41251,1.41196,1.41251,205800000.0
2006-06-28 13:25:00,1.4126,1.41261,1.41223,1.41224,151200001.0
2006-06-28 13:26:00,1.41227,1.41268,1.41227,1.41266,216300001.0
2006-06-28 13:27:00,1.41263,1.41281,1.41253,1.41259,273600000.0
2006-06-28 13:28:00,1.4126,1.4129,1.41259,1.41267,521600001.0
2006-06-28 13:29:00,1.41255,1.41283,1.41246,1.41258,595000001.0
2006-06-28 13:30:00,1.41262,1.41279,1.41246,1.41256,538200001.0
2006-06-28 13:31:00,1.4126,1.41274,1.41241,1.41259,549100001.0
2006-06-28 13:32:00,1.41262,1.41287,1.41261,1.41274,260600002.0
2006-06-28 13:33:00,1.41272,1.41301,1.41272,1.41293,396300000.0
2006-06-28 13:34:00,1.41294,1.41307,1.41276,1.41284,356900001.0
2006-06-28 13:35:00,1.41292,1.41323,1.41283,1.41307,360900002.0
2006-06-28 13:36:00,1.41297,1.41297,1.41254,1.41266,441100000.0
2006-06-28 13:37:00,1.41255,1.41266,1.41224,1.41246,524800001.0
2006-06-28 13:38:00,1.41248,1.41275,1.41241,1.41243,426200002.0
2006-06-28 13:39:00,1.41256,1.41266,1.41237,1.41261,251800000.0
2006-06-28 13:40:00,1.41248,1.41278,1.41239,1.4125,432200001.0
2006-06-28 13:41:00,1.41262,1.41262,1.41231,1.41244,220500000.0
2006-06-28 13:42:00,1.41247,1.41253,1.41226,1.41226,157800000.0
2006-06-28 13:43:00,1.41226,1.41226,1.41218,1.41219,108000000.0
2006-06-28 13:44:00,1.41218,1.41236,1.41209,1.41229,289000000.0
2006-06-28 13:45:00,1.41232,1.41248,1.4121,1.4121,458200000.0
2006-06-28 13:46:00,1.41202,1.41222,1.41196,1.41214,440800002.0
2006-06-28 13:47:00,1.4121,1.41232,1.41195,1.41223,437900000.0
2006-06-28 13:48:00,1.41224,1.41238,1.41221,1.41229,281000001.0
2006-06-28 13:49:00,1.41238,1.41244,1.41223,1.41233,202000000.0
2006-06-28 13:50:00,1.41219,1.41223,1.41205,1.4122,350800003.0
2006-06-28 13:51:00,1.41227,1.4124,1.41224,1.4124,283400000.0
2006-06-28 13:52:00,1.41229,1.41264,1.41225,1.4123,447900000.0
2006-06-28 13:53:00,1.4121,1.41228,1.41197,1.41201,475900000.0
2006-06-28 13:54:00,1.41181,1.41204,1.41169,1.41199,409700000.0
2006-06-28 13:55:00,1.41195,1.41214,1.41184,1.41203,355400000.0
2006-06-28 13:56:00,1.41209,1.41224,1.41199,1.41219,361100002.0
2006-06-28 13:57:00,1.41221,1.41237,1.41211,1.41234,392700003.0
2006-06-28 13:58:00,1.4123,1.41237,1.41217,1.41237,222800001.0
2006-06-28 13:59:00,1.41222,1.41251,1.41219,1.41244,411800001.0
2006-06-28 14:00:00,1.41235,1.41242,1.41222,1.41226,299500000.0
2006-06-28 14:01:00,1.41221,1.41239,1.4122,1.41223,420700003.0
2006-06-28 14:02:00,1.41231,1.41231,1.4121,1.41225,319700000.0
2006-06-28 14:03:00,1.41218,1.41232,1.41209,1.41225,482000000.0
2006-06-28 14:04:00,1.41237,1.41252,1.41227,1.41238,408700000.0
2006-06-28 14:05:00,1.41241,1.41248,1.41223,1.41234,338400001.0
2006-06-28 14:06:00,1.41231,1.41232,1.41203,1.41215,343300000.0
2006-06-28 14:07:00,1.41235,1.41235,1.41198,1.41204,313400001.0
2006-06-28 14:08:00,1.41216,1.41233,1.41201,1.41206,348800001.0
2006-06-28 14:09:00,1.41211,1.41242,1.41211,1.41219,168400000.0
2006-06-28 14:10:00,1.41238,1.41252,1.41226,1.4124,280800001.0
2006-06-28 14:11:00,1.4124,1.41241,1.41205,1.41235,146900001.0
2006-06-28 14:12:00,1.41235,1.41246,1.41213,1.41229,246200002.0
2006-06-28 14:13:00,1.41245,1.41264,1.41239,1.41259,167400001.0
2006-06-28 14:14:00,1.41242,1.41302,1.41242,1.41302,211400000.0
2006-06-28 14:15:00,1.41325,1.41357,1.41298,1.41327,362200000.0
2006-06-28 14:16:00,1.4131,1.41312,1.41257,1.41265,229700001.0
2006-06-28 14:17:00,1.41266,1.41292,1.4124,1.41292,663600001.0
2006-06-28 14:18:00,1.413,1.41314,1.41255,1.41311,352900000.0
2006-06-28 14:19:00,1.41317,1.4132,1.41278,1.41292,428000002.0
2006-06-28 14:20:00,1.4129,1.41294,1.41265,1.41292,196400000.0
2006-06-28 14:21:00,1.41289,1.41289,1.41251,1.41255,370400000.0
2006-06-28 14:22:00,1.41265,1.41271,1.41233,1.41245,572900000.0
2006-06-28 14:23:00,1.4128,1.41281,1.41242,1.41274,177400000.0
2006-06-28 14:24:00,1.41268,1.41307,1.41264,1.41267,475400001.0
2006-06-28 14:25:00,1.41275,1.41303,1.41259,1.41263,541600000.0
2006-06-28 14:26:00,1.41258,1.41291,1.41258,1.41276,592200001.0
2006-06-28 14:27:00,1.41291,1.41299,1.41262,1.41282,432300002.0
2006-06-28 14:28:00,1.41253,1.41253,1.41209,1.41239,44600000.0
2006-06-28 14:29:00,1.41223,1.41223,1.41185,1.41209,55400000.0
2006-06-28 14:30:00,1.4118,1.4118,1.41083,1.41129,58300000.0
2006-06-28 14:31:00,1.41086,1.41148,1.41086,1.41135,41800000.0
2006-06-28 14:32:00,1.41138,1.41143,1.41102,1.41121,15400000.0
2006-06-28 14:33:00,1.41096,1.41127,1.41088,1.41121,43800000.0
2006-06-28 14:34:00,1.41127,1.41139,1.41123,1.4113,23400000.0
2006-06-28 14:35:00,1.41144,1.41144,1.41105,1.41105,18600000.0
2006-06-28 14:36:00,1.41124,1.41151,1.41097,1.41097,47400000.0
2006-06-28 14:37:00,1.41143,1.41149,1.41131,1.41149,49000001.0
2006-06-28 14:38:00,1.4115,1.41168,1.41135,1.41162,47400000.0
2006-06-28 14:39:00,1.41167,1.41202,1.41151,1.41182,28000000.0
2006-06-28 14:40:00,1.41173,1.41189,1.41158,1.41167,39800000.0
2006-06-28 14:41:00,1.41188,1.412,1.4118,1.41193,37800000.0
2006-06-28 14:42:00,1.41174,1.41212,1.41133,1.41133,68400001.0
2006-06-28 14:43:00,1.41178,1.41198,1.41171,1.41173,45400000.0
2006-06-28 14:44:00,1.41166,1.41185,1.41162,1.41168,61400000.0
2006-06-28 14:45:00,1.41172,1.41182,1.41149,1.41179,41000000.0
2006-06-28 14:46:00,1.41197,1.41197,1.41155,1.41155,25400000.0
2006-06-28 14:47:00,1.41149,1.41157,1.41128,1.4115,40400000.0
2006-06-28 14:48:00,1.41144,1.41188,1.41138,1.41188,48300000.0
2006-06-28 14:49:00,1.41175,1.41206,1.41166,1.41175,47200000.0
2006-06-28 14:50:00,1.41166,1.41186,1.41159,1.41181,46700001.0
2006-06-28 14:51:00,1.41183,1.41197,1.41171,1.41188,39900000.0
2006-06-28 14:52:00,1.41184,1.41184,1.41155,1.41178,23000000.0
2006-06-28 14:53:00,1.41146,1.41146,1.41091,1.41105,45000000.0
2006-06-28 14:54:00,1.41121,1.41121,1.41064,1.41064,45500000.0
2006-06-28 14:55:00,1.41093,1.41116,1.41082,1.41088,46400000.0
2006-06-28 14:56:00,1.41117,1.41117,1.41054,1.4107,37200000.0
2006-06-28 14:57:00,1.41074,1.41074,1.40985,1.40996,39800000.0
2006-06-28 14:58:00,1.40985,1.41059,1.40985,1.41033,62000001.0
2006-06-28 14:59:00,1.41054,1.41086,1.41039,1.41086,40700000.0
2006-06-28 15:00:00,1.41101,1.41111,1.41056,1.41056,48800000.0
2006-06-28 15:01:00,1.41101,1.41107,1.41077,1.41098,32600000.0
2006-06-28 15:02:00,1.41116,1.41125,1.41104,1.41115,33000000.0
2006-06-28 15:03:00,1.41092,1.41112,1.41071,1.41083,40800000.0
2006-06-28 15:04:00,1.41085,1.41125,1.41085,1.41111,39800000.0
2006-06-28 15:05:00,1.41083,1.411,1.41076,1.411,36400000.0
2006-06-28 15:06:00,1.4113,1.41215,1.41123,1.41215,58100001.0
2006-06-28 15:07:00,1.4125,1.4125,1.41187,1.4123,62000001.0
2006-06-28 15:08:00,1.41218,1.41226,1.41204,1.41223,65400001.0
2006-06-28 15:09:00,1.41246,1.41286,1.41221,1.41286,39900000.0
2006-06-28 15:10:00,1.41288,1.41294,1.41271,1.41275,40800000.0
2006-06-28 15:11:00,1.41258,1.4129,1.41255,1.41288,32000000.0
2006-06-28 15:12:00,1.41292,1.41333,1.41292,1.41323,48700000.0
2006-06-28 15:13:00,1.41333,1.41333,1.41311,1.41327,19400000.0
2006-06-28 15:14:00,1.41285,1.41285,1.41258,1.41262,27400000.0
2006-06-28 15:15:00,1.41285,1.41294,1.41248,1.41294,36200000.0
2006-06-28 15:16:00,1.41285,1.41285,1.41277,1.41279,51500000.0
2006-06-28 15:17:00,1.41289,1.41289,1.41244,1.41259,39000000.0
2006-06-28 15:18:00,1.41251,1.41301,1.41251,1.41301,43300000.0
2006-06-28 15:19:00,1.41283,1.41283,1.41242,1.41243,27800000.0
2006-06-28 15:20:00,1.4124,1.41273,1.4124,1.41253,35600000.0
2006-06-28 15:21:00,1.41246,1.41263,1.41233,1.41263,34000000.0
2006-06-28 15:22:00,1.41248,1.41304,1.41248,1.41297,38800000.0
2006-06-28 15:23:00,1.41315,1.41316,1.41291,1.41303,31600000.0
2006-06-28 15:24:00,1.41327,1.41357,1.41327,1.41353,38600000.0
2006-06-28 15:25:00,1.41343,1.41357,1.41326,1.41332,37600000.0
2006-06-28 15:26:00,1.41353,1.41366,1.41343,1.41364,47000000.0
2006-06-28 15:27:00,1.41339,1.41366,1.4133,1.41343,38000000.0
2006-06-28 15:28:00,1.41335,1.41346,1.41321,1.41346,34800000.0
2006-06-28 15:29:00,1.41361,1.41373,1.41335,1.41338,38400000.0
2006-06-28 15:30:00,1.4137,1.4137,1.41338,1.4137,20800000.0
2006-06-28 15:31:00,1.41381,1.41383,1.41343,1.41349,38600000.0
2006-06-28 15:32:00,1.41348,1.41353,1.41316,1.41321,48200000.0
2006-06-28 15:33:00,1.41338,1.41338,1.41273,1.41304,42900000.0
2006-06-28 15:34:00,1.41293,1.41308,1.41275,1.41275,34800000.0
2006-06-28 15:35:00,1.41298,1.41339,1.41283,1.41307,33700000.0
2006-06-28 15:36:00,1.41323,1.41323,1.41258,1.41258,31600000.0
2006-06-28 15:37:00,1.41269,1.41269,1.41196,1.412,59600001.0
2006-06-28 15:38:00,1.4118,1.41188,1.41159,1.41182,59400000.0
2006-06-28 15:39:00,1.41189,1.41191,1.41126,1.41126,41100000.0
2006-06-28 15:40:00,1.41139,1.41142,1.41113,1.4114,51600001.0
2006-06-28 15:41:00,1.4116,1.41207,1.41157,1.41206,35400000.0
2006-06-28 15:42:00,1.41185,1.41186,1.41154,1.41168,24200000.0
2006-06-28 15:43:00,1.41179,1.41205,1.41164,1.41193,40400000.0
2006-06-28 15:44:00,1.41181,1.41181,1.41139,1.41166,31000000.0
2006-06-28 15:45:00,1.41142,1.41142,1.41075,1.41108,63700000.0
2006-06-28 15:46:00,1.41112,1.41126,1.41108,1.41112,38000000.0
2006-06-28 15:47:00,1.41115,1.41137,1.4109,1.41123,53000001.0
2006-06-28 15:48:00,1.41122,1.41127,1.41098,1.41118,60300000.0
2006-06-28 15:49:00,1.41108,1.4113,1.41106,1.41127,38600000.0
2006-06-28 15:50:00,1.41099,1.41099,1.41073,1.41077,20800000.0
2006-06-28 15:51:00,1.41072,1.41079,1.41011,1.41017,38000000.0
2006-06-28 15:52:00,1.4102,1.41024,1.41003,1.41015,39000000.0
2006-06-28 15:53:00,1.41013,1.41025,1.41001,1.41013,49300000.0
2006-06-28 15:54:00,1.41037,1.41051,1.41032,1.4104,37500000.0
2006-06-28 15:55:00,1.41065,1.4109,1.41058,1.41073,40400000.0
2006-06-28 15:56:00,1.41082,1.41101,1.41043,1.41101,35200000.0
2006-06-28 15:57:00,1.41096,1.41119,1.41096,1.41097,24800000.0
2006-06-28 15:58:00,1.41115,1.41135,1.41102,1.4113,41200001.0
2006-06-28 15:59:00,1.41118,1.41118,1.41081,1.41089,38000000.0
2006-06-28 16:00:00,1.41063,1.41106,1.41063,1.4109,26500000.0
2006-06-28 16:01:00,1.41099,1.41109,1.41075,1.41078,42600000.0
2006-06-28 16:02:00,1.41066,1.41091,1.41048,1.41079,39200000.0
2006-06-28 16:03:00,1.41068,1.41095,1.4106,1.41062,30200000.0
2006-06-28 16:04:00,1.41047,1.41102,1.41041,1.41091,35200000.0
2006-06-28 16:05:00,1.41095,1.41134,1.41095,1.41134,23400000.0
2006-06-28 16:06:00,1.41133,1.41153,1.41127,1.4113,36400000.0
2006-06-28 16:07:00,1.41129,1.41182,1.41129,1.41182,42300000.0
2006-06-28 16:08:00,1.41219,1.41245,1.41219,1.41221,30200000.0
2006-06-28 16:09:00,1.41198,1.41203,1.41173,1.41184,26900000.0
2006-06-28 16:10:00,1.41163,1.41165,1.41125,1.4116,25400000.0
2006-06-28 16:11:00,1.41151,1.41192,1.41151,1.41169,30000000.0
2006-06-28 16:12:00,1.41159,1.41168,1.41142,1.41156,47900000.0
2006-06-28 16:13:00,1.41148,1.41165,1.41145,1.41153,18400000.0
2006-06-28 16:14:00,1.41138,1.41172,1.41137,1.41172,44400000.0
2006-06-28 16:15:00,1.4115,1.41167,1.41148,1.41156,34400000.0
2006-06-28 16:16:00,1.41142,1.41159,1.41122,1.41135,42400000.0
2006-06-28 16:17:00,1.4112,1.41141,1.41112,1.41133,25600000.0
2006-06-28 16:18:00,1.41126,1.41126,1.41112,1.41122,35600000.0
2006-06-28 16:19:00,1.41153,1.41153,1.4111,1.41126,47200000.0
2006-06-28 16:20:00,1.41117,1.41141,1.41107,1.41141,45800000.0
2006-06-28 16:21:00,1.41148,1.41166,1.41132,1.4115,37000000.0
2006-06-28 16:22:00,1.41146,1.41146,1.41085,1.411,26800000.0
2006-06-28 16:23:00,1.41115,1.41115,1.41022,1.41043,31400000.0
2006-06-28 16:24:00,1.41036,1.41047,1.41012,1.41018,30400000.0
2006-06-28 16:25:00,1.41025,1.41025,1.40938,1.4099,26800000.0
2006-06-28 16:26:00,1.40998,1.41003,1.40975,1.4098,51000001.0
2006-06-28 16:27:00,1.40993,1.41015,1.40971,1.40972,37800000.0
2006-06-28 16:28:00,1.4099,1.41014,1.40978,1.41004,39400000.0
2006-06-28 16:29:00,1.41023,1.41023,1.40985,1.40985,30900000.0
2006-06-28 16:30:00,1.40977,1.40977,1.40931,1.40937,61000001.0
2006-06-28 16:31:00,1.40946,1.40993,1.40946,1.40985,43000000.0
2006-06-28 16:32:00,1.41006,1.41006,1.40925,1.40955,30600000.0
2006-06-28 16:33:00,1.40965,1.40988,1.40952,1.40988,38600000.0
2006-06-28 16:34:00,1.40998,1.41001,1.40962,1.40974,37400000.0
2006-06-28 16:35:00,1.40942,1.41003,1.40904,1.40951,33800000.0
2006-06-28 16:36:00,1.40918,1.40931,1.40866,1.40901,47500000.0
2006-06-28 16:37:00,1.40913,1.40924,1.40889,1.409,41800000.0
2006-06-28 16:38:00,1.40916,1.40957,1.40909,1.40936,41900000.0
2006-06-28 16:39:00,1.40935,1.40952,1.40921,1.40943,28000000.0
2006-06-28 16:40:00,1.40924,1.4093,1.40921,1.40927,52000001.0
2006-06-28 16:41:00,1.40885,1.40955,1.40885,1.40947,61000000.0
2006-06-28 16:42:00,1.40946,1.40966,1.4094,1.40944,34800000.0
2006-06-28 16:43:00,1.40954,1.40988,1.40933,1.40988,53900000.0
2006-06-28 16:44:00,1.41023,1.41114,1.41023,1.41083,50600000.0
2006-06-28 16:45:00,1.41036,1.41052,1.41017,1.41039,59600001.0
2006-06-28 16:46:00,1.41053,1.41053,1.40997,1.41024,63100000.0
2006-06-28 16:47:00,1.41026,1.41026,1.40965,1.40968,53100000.0
2006-06-28 16:48:00,1.40986,1.40986,1.4094,1.4094,37000000.0
2006-06-28 16:49:00,1.40928,1.40949,1.40907,1.40943,42600000.0
2006-06-28 16:50:00,1.40935,1.40952,1.40903,1.4093,33400000.0
2006-06-28 16:51:00,1.40929,1.40981,1.40911,1.40981,13800000.0
2006-06-28 16:52:00,1.40977,1.40977,1.4091,1.4091,55600001.0
2006-06-28 16:53:00,1.40912,1.40929,1.40894,1.40929,48500000.0
2006-06-28 16:54:00,1.40928,1.40943,1.40922,1.40938,52700000.0
2006-06-28 16:55:00,1.40942,1.40943,1.40917,1.40936,30500000.0
2006-06-28 16:56:00,1.40926,1.40926,1.40903,1.4092,67400002.0
2006-06-28 16:57:00,1.40922,1.40975,1.40917,1.40975,28400000.0
2006-06-28 16:58:00,1.40981,1.40986,1.4095,1.4096,35200000.0
2006-06-28 16:59:00,1.40956,1.41053,1.4095,1.41053,31400001.0
2006-06-28 17:00:00,1.41005,1.41041,1.40975,1.4102,37600000.0
2006-06-28 17:01:00,1.41016,1.41038,1.40987,1.41006,31200000.0
2006-06-28 17:02:00,1.40984,1.40996,1.40958,1.40958,44200000.0
2006-06-28 17:03:00,1.40951,1.40963,1.40932,1.40961,76400002.0
2006-06-28 17:04:00,1.40951,1.40951,1.40874,1.40895,53100000.0
2006-06-28 17:05:00,1.40899,1.40954,1.4089,1.40954,37800000.0
2006-06-28 17:06:00,1.40959,1.40959,1.40914,1.40944,29200000.0
2006-06-28 17:07:00,1.4094,1.40959,1.40925,1.40925,54200000.0
2006-06-28 17:08:00,1.40919,1.40961,1.40919,1.40961,30200000.0
2006-06-28 17:09:00,1.40965,1.40975,1.40934,1.40962,67500000.0
2006-06-28 17:10:00,1.4094,1.4097,1.4094,1.40961,25400000.0
2006-06-28 17:11:00,1.40957,1.40966,1.40942,1.40962,36400000.0
2006-06-28 17:12:00,1.40967,1.40984,1.40957,1.40975,25200000.0
2006-06-28 17:13:00,1.40961,1.40972,1.40946,1.40965,38400000.0
2006-06-28 17:14:00,1.40926,1.4096,1.40926,1.40945,48000000.0
2006-06-28 17:15:00,1.40973,1.40977,1.40948,1.40949,34000000.0
2006-06-28 17:16:00,1.40959,1.40998,1.40959,1.40962,33600000.0
2006-06-28 17:17:00,1.40959,1.40978,1.40917,1.4095,44400000.0
2006-06-28 17:18:00,1.40969,1.40982,1.40955,1.40982,37400000.0
2006-06-28 17:19:00,1.40958,1.40979,1.40954,1.40979,26800000.0
2006-06-28 17:20:00,1.40982,1.40989,1.40945,1.40956,27000000.0
2006-06-28 17:21:00,1.40977,1.4098,1.40938,1.40976,51800000.0
2006-06-28 17:22:00,1.40978,1.40992,1.40966,1.40978,46000000.0
2006-06-28 17:23:00,1.40943,1.40987,1.40943,1.40987,24200000.0
2006-06-28 17:24:00,1.40984,1.40996,1.40973,1.40995,31600000.0
2006-06-28 17:25:00,1.40979,1.4101,1.40979,1.40993,35000000.0
2006-06-28 17:26:00,1.40985,1.40996,1.40975,1.40987,20800000.0
2006-06-28 17:27:00,1.41003,1.41027,1.40985,1.40985,29800000.0
2006-06-28 17:28:00,1.41004,1.4101,1.40979,1.40981,30200000.0
2006-06-28 17:29:00,1.40993,1.41012,1.40965,1.41008,52400000.0
2006-06-28 17:30:00,1.41009,1.41009,1.40957,1.40999,49000000.0
2006-06-28 17:31:00,1.40997,1.41012,1.40979,1.40979,39000000.0
2006-06-28 17:32:00,1.40948,1.40976,1.40948,1.40952,42400001.0
2006-06-28 17:33:00,1.40937,1.40937,1.40911,1.40929,73300000.0
2006-06-28 17:34:00,1.40934,1.40949,1.40917,1.40936,37800000.0
2006-06-28 17:35:00,1.4093,1.40964,1.4092,1.40952,38400001.0
2006-06-28 17:36:00,1.40938,1.40969,1.40928,1.40959,51400000.0
2006-06-28 17:37:00,1.4096,1.4096,1.40872,1.40893,23200000.0
2006-06-28 17:38:00,1.40873,1.40965,1.40873,1.40935,39000000.0
2006-06-28 17:39:00,1.40946,1.4096,1.40919,1.40933,22200000.0
2006-06-28 17:40:00,1.40892,1.40921,1.40888,1.40921,29000000.0
2006-06-28 17:41:00,1.40936,1.40937,1.40914,1.40927,42800000.0
2006-06-28 17:42:00,1.40926,1.40926,1.40878,1.40914,39100000.0
2006-06-28 17:43:00,1.40924,1.40941,1.40898,1.40933,47000000.0
2006-06-28 17:44:00,1.40912,1.40921,1.40898,1.40901,26900000.0
2006-06-28 17:45:00,1.40908,1.40919,1.40898,1.40907,44800000.0
2006-06-28 17:46:00,1.40912,1.40935,1.40912,1.40929,52400000.0
2006-06-28 17:47:00,1.4092,1.40949,1.4092,1.40921,37600000.0
2006-06-28 17:48:00,1.40922,1.40947,1.40902,1.40947,43800000.0
2006-06-28 17:49:00,1.40942,1.40944,1.40904,1.40934,37700000.0
2006-06-28 17:50:00,1.40932,1.40939,1.40916,1.40939,30200000.0
2006-06-28 17:51:00,1.40924,1.4094,1.40912,1.40925,30600000.0
2006-06-28 17:52:00,1.40938,1.40949,1.40928,1.40937,25200000.0
2006-06-28 17:53:00,1.40929,1.40944,1.40918,1.40937,23400000.0
2006-06-28 17:54:00,1.40918,1.40928,1.40858,1.40895,29200000.0
2006-06-28 17:55:00,1.40904,1.40929,1.40857,1.40911,32400000.0
2006-06-28 17:56:00,1.40884,1.40898,1.40859,1.40859,32400000.0
2006-06-28 17:57:00,1.40864,1.40887,1.40819,1.40847,44400000.0
2006-06-28 17:58:00,1.40861,1.4088,1.40858,1.4088,42000000.0
2006-06-28 17:59:00,1.40851,1.40851,1.40812,1.40812,50600000.0
2006-06-28 18:00:00,1.40832,1.40912,1.40818,1.40865,49000000.0
2006-06-28 18:01:00,1.40861,1.40861,1.4081,1.4082,52900000.0
2006-06-28 18:02:00,1.40845,1.40866,1.40838,1.40847,47600000.0
2006-06-28 18:03:00,1.40821,1.40849,1.40791,1.40791,37200001.0
2006-06-28 18:04:00,1.40812,1.40824,1.40801,1.40801,33400000.0
2006-06-28 18:05:00,1.40817,1.40817,1.40804,1.40806,41000001.0
2006-06-28 18:06:00,1.40787,1.40813,1.40761,1.40761,43600000.0
2006-06-28 18:07:00,1.40781,1.40804,1.40779,1.408,38800000.0
2006-06-28 18:08:00,1.40788,1.40816,1.40788,1.40805,37000000.0
2006-06-28 18:09:00,1.40815,1.40824,1.40799,1.40802,42900000.0
2006-06-28 18:10:00,1.40788,1.40793,1.4076,1.4077,30200000.0
2006-06-28 18:11:00,1.40773,1.40782,1.40727,1.40732,58300000.0
2006-06-28 18:12:00,1.40731,1.40744,1.40714,1.40714,51200000.0
2006-06-28 18:13:00,1.40727,1.40741,1.40717,1.4074,38600000.0
2006-06-28 18:14:00,1.40689,1.40754,1.40689,1.40754,27800000.0
2006-06-28 18:15:00,1.4074,1.40753,1.40735,1.40747,39200000.0
2006-06-28 18:16:00,1.4076,1.40763,1.40745,1.40749,46100000.0
2006-06-28 18:17:00,1.40752,1.4076,1.40739,1.4074,47000000.0
2006-06-28 18:18:00,1.40774,1.40811,1.40774,1.4079,39600000.0
2006-06-28 18:19:00,1.40801,1.40801,1.4077,1.40774,35800000.0
2006-06-28 18:20:00,1.40793,1.4082,1.40786,1.40798,26800000.0
2006-06-28 18:21:00,1.40804,1.40808,1.40788,1.40803,54200000.0
2006-06-28 18:22:00,1.40786,1.40804,1.40758,1.40758,26800000.0
2006-06-28 18:23:00,1.40767,1.40816,1.40767,1.40806,30400000.0
2006-06-28 18:24:00,1.40749,1.40749,1.40673,1.40673,35700000.0
2006-06-28 18:25:00,1.40688,1.40736,1.40673,1.40736,30200000.0
2006-06-28 18:26:00,1.4073,1.40737,1.40691,1.407,53000000.0
2006-06-28 18:27:00,1.40693,1.40727,1.40673,1.40717,46800001.0
2006-06-28 18:28:00,1.40736,1.40768,1.40707,1.40707,44500000.0
2006-06-28 18:29:00,1.40707,1.40723,1.40626,1.40626,34000000.0
2006-06-28 18:30:00,1.40623,1.4063,1.40603,1.40605,53200000.0
2006-06-28 18:31:00,1.40603,1.40603,1.40543,1.4055,34000000.0
2006-06-28 18:32:00,1.40577,1.4059,1.40535,1.40548,25200000.0
2006-06-28 18:33:00,1.40568,1.40571,1.40545,1.40545,56600000.0
2006-06-28 18:34:00,1.40537,1.40617,1.40537,1.40606,43000001.0
2006-06-28 18:35:00,1.40614,1.40648,1.40604,1.40648,40900000.0
2006-06-28 18:36:00,1.4064,1.4064,1.4061,1.4061,48700000.0
2006-06-28 18:37:00,1.4062,1.4062,1.4062,1.4062,48700000.0
2006-06-28 18:38:00,1.4061,1.4061,1.4061,1.4061,48700000.0
2006-06-28 18:39:00,1.406,1.4063,1.406,1.4063,48700000.0
2006-06-28 18:40:00,1.4062,1.4063,1.4062,1.4062,48700000.0
2006-06-28 18:42:00,1.4063,1.4063,1.406,1.4062,48700000.0
2006-06-28 18:43:00,1.4061,1.4062,1.4061,1.4062,48700000.0
2006-06-28 18:44:00,1.4061,1.4061,1.4061,1.4061,48700000.0
2006-06-28 18:46:00,1.4062,1.4062,1.406,1.406,48700000.0
2006-06-28 18:47:00,1.4062,1.4062,1.4061,1.4061,48700000.0
2006-06-28 18:48:00,1.4062,1.4062,1.406,1.406,48700000.0
2006-06-28 18:49:00,1.4064,1.4064,1.4063,1.4063,48700000.0
2006-06-28 18:50:00,1.4062,1.4064,1.4062,1.4064,48700000.0
2006-06-28 18:51:00,1.4063,1.4063,1.406,1.406,48700000.0
2006-06-28 18:52:00,1.4059,1.4059,1.4058,1.4058,48700000.0
2006-06-28 18:53:00,1.4057,1.406,1.4057,1.4058,48700000.0
2006-06-28 18:54:00,1.4057,1.4058,1.4057,1.4058,48700000.0
2006-06-28 18:55:00,1.4059,1.4059,1.4058,1.4058,48700000.0
2006-06-28 18:56:00,1.4057,1.4062,1.4057,1.4061,48700000.0
2006-06-28 18:57:00,1.406,1.406,1.406,1.406,48700000.0
2006-06-28 18:58:00,1.4064,1.4064,1.4062,1.4062,48700000.0
2006-06-28 19:00:00,1.4065,1.4065,1.4065,1.4065,48700000.0
2006-06-28 19:01:00,1.4063,1.4063,1.4062,1.4062,48700000.0
2006-06-28 19:02:00,1.4061,1.4061,1.4059,1.4059,48700000.0
2006-06-28 19:03:00,1.4062,1.4062,1.4059,1.4059,48700000.0
2006-06-28 19:04:00,1.4058,1.4058,1.4057,1.4057,48700000.0
2006-06-28 19:05:00,1.4058,1.4058,1.4057,1.4057,48700000.0
2006-06-28 19:06:00,1.4058,1.4058,1.4056,1.4057,48700000.0
2006-06-28 19:07:00,1.4056,1.4058,1.4056,1.4058,48700000.0
2006-06-28 19:08:00,1.406,1.406,1.4058,1.4058,48700000.0
2006-06-28 19:09:00,1.4057,1.4057,1.4057,1.4057,48700000.0
2006-06-28 19:10:00,1.4056,1.4057,1.4056,1.4056,48700000.0
2006-06-28 19:11:00,1.4059,1.4059,1.4058,1.4058,48700000.0
2006-06-28 19:12:00,1.406,1.4061,1.4058,1.4058,48700000.0
2006-06-28 19:13:00,1.4061,1.4061,1.406,1.406,48700000.0
2006-06-28 19:14:00,1.4062,1.4062,1.4061,1.4061,48700000.0
2006-06-28 19:15:00,1.4063,1.4063,1.4061,1.4061,48700000.0
2006-06-28 19:16:00,1.406,1.406,1.4058,1.4058,48700000.0
2006-06-28 19:17:00,1.4061,1.4064,1.406,1.4062,48700000.0
2006-06-28 19:18:00,1.4061,1.4062,1.4061,1.4062,48700000.0
2006-06-28 19:19:00,1.4063,1.4063,1.4063,1.4063,48700000.0
2006-06-28 19:20:00,1.4065,1.4065,1.4064,1.4064,48700000.0
2006-06-28 19:21:00,1.4065,1.4065,1.4064,1.4064,48700000.0
2006-06-28 19:22:00,1.4065,1.4065,1.4065,1.4065,48700000.0
2006-06-28 19:23:00,1.4063,1.4064,1.4062,1.4062,48700000.0
2006-06-28 19:24:00,1.4061,1.4061,1.406,1.4061,48700000.0
2006-06-28 19:25:00,1.406,1.406,1.4058,1.4058,48700000.0
2006-06-28 19:26:00,1.406,1.4061,1.406,1.406,48700000.0
2006-06-28 19:27:00,1.4061,1.4061,1.406,1.406,48700000.0
2006-06-28 19:28:00,1.4061,1.4061,1.406,1.406,48700000.0
2006-06-28 19:29:00,1.4058,1.406,1.4058,1.406,48700000.0
2006-06-28 19:30:00,1.4062,1.4062,1.406,1.4062,48700000.0
2006-06-28 19:31:00,1.406,1.4062,1.406,1.4061,48700000.0
2006-06-28 19:32:00,1.4062,1.4063,1.4062,1.4063,48700000.0
2006-06-28 19:34:00,1.4064,1.4064,1.4064,1.4064,48700000.0
2006-06-28 19:35:00,1.4063,1.4063,1.4062,1.4062,48700000.0
2006-06-28 19:36:00,1.4063,1.4063,1.4061,1.4061,48700000.0
2006-06-28 19:37:00,1.4062,1.4064,1.4061,1.4064,48700000.0
2006-06-28 19:38:00,1.4069,1.4069,1.4066,1.4069,48700000.0
2006-06-28 19:39:00,1.4068,1.4071,1.4068,1.4069,48700000.0
2006-06-28 19:40:00,1.407,1.407,1.4069,1.4069,48700000.0
2006-06-28 19:41:00,1.4067,1.4069,1.4067,1.4069,48700000.0
2006-06-28 19:42:00,1.407,1.407,1.4068,1.4069,48700000.0
2006-06-28 19:44:00,1.407,1.4073,1.407,1.4072,48700000.0
2006-06-28 19:45:00,1.4073,1.4073,1.4072,1.4073,48700000.0
2006-06-28 19:46:00,1.4072,1.4072,1.407,1.407,48700000.0
2006-06-28 19:47:00,1.4072,1.4072,1.407,1.407,48700000.0
2006-06-28 19:48:00,1.4072,1.4072,1.4071,1.4071,48700000.0
2006-06-28 19:49:00,1.4072,1.4072,1.4069,1.4071,48700000.0
2006-06-28 19:50:00,1.407,1.407,1.407,1.407,48700000.0
2006-06-28 19:51:00,1.4068,1.4071,1.4068,1.4069,48700000.0
2006-06-28 19:52:00,1.407,1.407,1.4069,1.4069,48700000.0
2006-06-28 19:53:00,1.407,1.4071,1.4069,1.4069,48700000.0
2006-06-28 19:54:00,1.4071,1.4072,1.407,1.407,48700000.0
2006-06-28 19:55:00,1.4072,1.4072,1.4072,1.4072,48700000.0
2006-06-28 19:56:00,1.4073,1.4075,1.407,1.407,48700000.0
2006-06-28 19:57:00,1.4071,1.4071,1.4071,1.4071,48700000.0
2006-06-28 19:58:00,1.4072,1.4072,1.407,1.4072,48700000.0
2006-06-28 19:59:00,1.4071,1.4072,1.407,1.407,48700000.0
2006-06-28 20:00:00,1.4072,1.4074,1.4072,1.4074,48700000.0
2006-06-28 20:01:00,1.4077,1.4077,1.4075,1.4075,48700000.0
2006-06-28 20:02:00,1.4074,1.4075,1.4074,1.4075,48700000.0
2006-06-28 20:03:00,1.4074,1.4074,1.4074,1.4074,48700000.0
2006-06-28 20:05:00,1.4075,1.4075,1.4075,1.4075,48700000.0
2006-06-28 20:06:00,1.4077,1.4077,1.4077,1.4077,48700000.0
2006-06-28 20:07:00,1.408,1.4082,1.408,1.4081,48700000.0
2006-06-28 20:08:00,1.408,1.4082,1.408,1.4082,48700000.0
2006-06-28 20:09:00,1.408,1.4081,1.408,1.4081,48700000.0
2006-06-28 20:11:00,1.408,1.408,1.408,1.408,48700000.0
2006-06-28 20:12:00,1.4082,1.4082,1.408,1.408,48700000.0
2006-06-28 20:13:00,1.4081,1.4081,1.4081,1.4081,48700000.0
2006-06-28 20:14:00,1.408,1.4081,1.408,1.4081,48700000.0
2006-06-28 20:15:00,1.408,1.408,1.4076,1.4076,48700000.0
2006-06-28 20:16:00,1.4075,1.4076,1.4074,1.4074,48700000.0
2006-06-28 20:17:00,1.4077,1.4077,1.4076,1.4077,48700000.0
2006-06-28 20:18:00,1.4078,1.4078,1.4075,1.4075,48700000.0
2006-06-28 20:19:00,1.4078,1.4078,1.4077,1.4077,48700000.0
2006-06-28 20:20:00,1.4075,1.4076,1.4075,1.4076,48700000.0
2006-06-28 20:21:00,1.4077,1.4077,1.4076,1.4076,48700000.0
2006-06-28 20:22:00,1.4078,1.4079,1.4078,1.4078,48700000.0
2006-06-28 20:23:00,1.408,1.408,1.4077,1.4077,48700000.0
2006-06-28 20:25:00,1.4078,1.408,1.4076,1.4076,48700000.0
2006-06-28 20:27:00,1.40665,1.40759,1.40632,1.4074,48700000.0
2006-06-28 20:28:00,1.4075,1.40792,1.4075,1.40792,34000000.0
2006-06-28 20:29:00,1.40794,1.40807,1.40751,1.40797,47100000.0
2006-06-28 20:30:00,1.40823,1.40836,1.40813,1.40836,43500000.0
2006-06-28 20:31:00,1.40804,1.40807,1.40759,1.40789,51700000.0
2006-06-28 20:32:00,1.4076,1.408,1.40733,1.408,21000000.0
2006-06-28 20:33:00,1.40809,1.40809,1.40777,1.40791,32600000.0
2006-06-28 20:34:00,1.40782,1.40796,1.40774,1.40796,39700000.0
2006-06-28 20:35:00,1.4079,1.40798,1.40781,1.40792,62300000.0
2006-06-28 20:36:00,1.40785,1.40797,1.40772,1.40788,33000000.0
2006-06-28 20:37:00,1.40797,1.40809,1.40783,1.40804,45000000.0
2006-06-28 20:38:00,1.4082,1.4082,1.40791,1.40802,46800000.0
2006-06-28 20:39:00,1.40789,1.40808,1.40772,1.40788,42000000.0
2006-06-28 20:40:00,1.40795,1.40817,1.40795,1.40799,37000000.0
2006-06-28 20:41:00,1.40802,1.40812,1.40779,1.40805,54800000.0
2006-06-28 20:42:00,1.40789,1.40799,1.40751,1.4079,40000000.0
2006-06-28 20:43:00,1.40784,1.40791,1.4075,1.4075,31700000.0
2006-06-28 20:44:00,1.40792,1.40795,1.40761,1.40784,44000000.0
2006-06-28 20:45:00,1.40765,1.40787,1.40765,1.40787,55500000.0
2006-06-28 20:46:00,1.40787,1.40787,1.40766,1.4077,31600000.0
2006-06-28 20:47:00,1.40775,1.40785,1.4075,1.40774,36500000.0
2006-06-28 20:48:00,1.40775,1.408,1.40772,1.40772,46100000.0
2006-06-28 20:49:00,1.40786,1.40832,1.40786,1.40832,44600000.0
2006-06-28 20:50:00,1.40813,1.40823,1.40809,1.40821,21000000.0
2006-06-28 20:51:00,1.40823,1.40853,1.40823,1.4083,32000000.0
2006-06-28 20:52:00,1.40832,1.40851,1.40831,1.40839,25800000.0
2006-06-28 20:53:00,1.40829,1.40851,1.40825,1.40851,34000000.0
2006-06-28 20:54:00,1.40818,1.40874,1.40818,1.40846,46800000.0
2006-06-28 20:55:00,1.40846,1.40866,1.40839,1.40865,28200000.0
2006-06-28 20:56:00,1.40853,1.40868,1.40844,1.40867,21800000.0
2006-06-28 20:57:00,1.40871,1.40871,1.40842,1.40842,33900000.0
2006-06-28 20:58:00,1.40859,1.40888,1.40852,1.40883,50800001.0
2006-06-28 20:59:00,1.4088,1.40901,1.4088,1.40899,65000002.0
2006-06-28 21:00:00,1.40883,1.40895,1.4086,1.40881,34900000.0
2006-06-28 21:01:00,1.40875,1.409,1.4084,1.4084,35000000.0
2006-06-28 21:02:00,1.40878,1.40898,1.40848,1.40895,47200000.0
2006-06-28 21:03:00,1.4088,1.40883,1.40859,1.40869,38800000.0
2006-06-28 21:04:00,1.40883,1.40883,1.40862,1.40876,49200001.0
2006-06-28 21:05:00,1.40847,1.40877,1.40847,1.40861,37200000.0
2006-06-28 21:06:00,1.40885,1.40892,1.40866,1.40892,44600000.0
2006-06-28 21:07:00,1.40888,1.40888,1.40845,1.40848,22700000.0
2006-06-28 21:08:00,1.40845,1.40862,1.40844,1.40862,23000000.0
2006-06-28 21:09:00,1.40867,1.40867,1.40839,1.40856,35400000.0
2006-06-28 21:10:00,1.40863,1.40868,1.40842,1.4085,37400000.0
2006-06-28 21:11:00,1.40854,1.40892,1.40845,1.40859,28200000.0
2006-06-28 21:12:00,1.4088,1.40888,1.40859,1.40866,47800000.0
2006-06-28 21:13:00,1.40849,1.4088,1.40848,1.40861,49000000.0
2006-06-28 21:14:00,1.40855,1.4089,1.40855,1.40869,53800001.0
2006-06-28 21:15:00,1.40862,1.40871,1.40854,1.40857,38700000.0
2006-06-28 21:16:00,1.40827,1.40864,1.40827,1.40864,55000001.0
2006-06-28 21:17:00,1.40862,1.40876,1.40836,1.40836,48500000.0
2006-06-28 21:18:00,1.40879,1.40879,1.40809,1.40847,45800000.0
2006-06-28 21:19:00,1.40863,1.40869,1.40841,1.40847,39800001.0
2006-06-28 21:20:00,1.4085,1.40873,1.40841,1.40854,37000000.0
2006-06-28 21:21:00,1.40846,1.4087,1.40846,1.40868,37400000.0
2006-06-28 21:22:00,1.40834,1.40881,1.40834,1.40866,31400000.0
2006-06-28 21:23:00,1.40856,1.40858,1.40808,1.40808,44600000.0
2006-06-28 21:24:00,1.40862,1.40907,1.40859,1.40881,58000000.0
2006-06-28 21:25:00,1.40887,1.40905,1.40859,1.40859,55500000.0
2006-06-28 21:26:00,1.40879,1.40907,1.40876,1.40886,37800000.0
2006-06-28 21:27:00,1.40889,1.40915,1.40889,1.4091,32600000.0
2006-06-28 21:28:00,1.40911,1.40932,1.40911,1.40921,19600000.0
2006-06-28 21:29:00,1.40931,1.40931,1.40906,1.40906,39400001.0
2006-06-28 21:30:00,1.40904,1.40924,1.40896,1.40911,20800000.0
2006-06-28 21:31:00,1.40927,1.40941,1.40923,1.4094,38400000.0
2006-06-28 21:32:00,1.40952,1.40952,1.40934,1.40942,25600000.0
2006-06-28 21:33:00,1.40934,1.40938,1.40902,1.40916,21000000.0
2006-06-28 21:34:00,1.40915,1.40915,1.40896,1.40912,39800000.0
2006-06-28 21:35:00,1.40909,1.40921,1.40879,1.40921,37400000.0
2006-06-28 21:36:00,1.40936,1.40936,1.40892,1.40919,33600000.0
2006-06-28 21:37:00,1.40924,1.40929,1.40915,1.40928,41400000.0
2006-06-28 21:38:00,1.40931,1.40931,1.40908,1.40919,28000000.0
2006-06-28 21:39:00,1.40905,1.40931,1.40905,1.4091,44000000.0
2006-06-28 21:40:00,1.40887,1.40907,1.40887,1.40902,23200000.0
2006-06-28 21:41:00,1.40899,1.40915,1.4089,1.40902,63400001.0
2006-06-28 21:42:00,1.40899,1.40905,1.40863,1.40863,27000000.0
2006-06-28 21:43:00,1.40894,1.40909,1.40886,1.40905,25800000.0
2006-06-28 21:44:00,1.40892,1.40907,1.40882,1.40889,43500000.0
2006-06-28 21:45:00,1.40896,1.40902,1.40889,1.4089,22000000.0
2006-06-28 21:46:00,1.40886,1.40899,1.40868,1.40876,42200001.0
2006-06-28 21:47:00,1.40869,1.40894,1.40869,1.40876,23400000.0
2006-06-28 21:48:00,1.40898,1.40905,1.40877,1.40882,52400000.0
2006-06-28 21:49:00,1.40887,1.40893,1.40873,1.40887,37600000.0
2006-06-28 21:50:00,1.40899,1.40905,1.40888,1.40888,42800000.0
2006-06-28 21:51:00,1.40878,1.40899,1.40875,1.40887,55800000.0
2006-06-28 21:52:00,1.40881,1.40905,1.40874,1.40893,46800000.0
2006-06-28 21:53:00,1.40893,1.4091,1.40887,1.40887,43600000.0
2006-06-28 21:54:00,1.4088,1.40911,1.4088,1.40904,53200000.0
2006-06-28 21:55:00,1.40903,1.40908,1.40888,1.40905,40300000.0
2006-06-28 21:56:00,1.409,1.40911,1.40891,1.40905,43300000.0
2006-06-28 21:57:00,1.4091,1.40922,1.40873,1.40892,31000000.0
2006-06-28 21:58:00,1.40872,1.40875,1.40842,1.40842,61700000.0
2006-06-28 21:59:00,1.40854,1.40866,1.40829,1.40842,34400000.0
2006-06-28 22:00:00,1.40835,1.40851,1.40833,1.40851,54000000.0
2006-06-28 22:01:00,1.40842,1.40867,1.4084,1.4085,43100000.0
2006-06-28 22:02:00,1.40833,1.40834,1.40813,1.40816,37600000.0
2006-06-28 22:03:00,1.40838,1.40843,1.40818,1.40843,30000000.0
2006-06-28 22:04:00,1.40829,1.40831,1.40805,1.40815,33200000.0
2006-06-28 22:05:00,1.40837,1.40845,1.40825,1.40845,44600000.0
2006-06-28 22:06:00,1.40846,1.40846,1.40812,1.40842,40400000.0
2006-06-28 22:07:00,1.40838,1.40861,1.40838,1.40847,37400000.0
2006-06-28 22:08:00,1.40815,1.40858,1.40815,1.40849,36400000.0
2006-06-28 22:09:00,1.40837,1.40846,1.40812,1.40831,53600001.0
2006-06-28 22:10:00,1.4084,1.40852,1.40832,1.40849,44600000.0
2006-06-28 22:11:00,1.40857,1.4086,1.40834,1.40834,34600000.0
2006-06-28 22:12:00,1.40842,1.4085,1.4083,1.4083,64700000.0
2006-06-28 22:13:00,1.4084,1.4085,1.4084,1.40845,37200000.0
2006-06-28 22:14:00,1.40847,1.40882,1.40845,1.40845,45400000.0
2006-06-28 22:15:00,1.40859,1.40875,1.40847,1.4086,58800000.0
2006-06-28 22:16:00,1.40864,1.4089,1.40864,1.40866,40100000.0
2006-06-28 22:17:00,1.40893,1.40898,1.40873,1.40885,34600000.0
2006-06-28 22:18:00,1.40898,1.40898,1.40883,1.40883,38200000.0
2006-06-28 22:19:00,1.40877,1.4089,1.40871,1.40871,22400000.0
2006-06-28 22:20:00,1.40875,1.4089,1.40862,1.40885,43600000.0
2006-06-28 22:21:00,1.40876,1.40897,1.40853,1.40884,47400001.0
2006-06-28 22:22:00,1.40895,1.40897,1.40876,1.40892,54400000.0
2006-06-28 22:23:00,1.40901,1.40905,1.40874,1.40878,40400000.0
2006-06-28 22:24:00,1.40894,1.40894,1.40861,1.40887,37200000.0
2006-06-28 22:25:00,1.40881,1.40893,1.40878,1.4089,23000000.0
2006-06-28 22:26:00,1.40867,1.40901,1.40867,1.40901,37500000.0
2006-06-28 22:27:00,1.40892,1.40905,1.40867,1.40891,32600000.0
2006-06-28 22:28:00,1.40877,1.40907,1.40871,1.4089,21200000.0
2006-06-28 22:29:00,1.40895,1.40905,1.4088,1.40895,25600000.0
2006-06-28 22:30:00,1.40897,1.40903,1.40884,1.40887,42200000.0
2006-06-28 22:31:00,1.40894,1.40894,1.40821,1.40888,37500000.0
2006-06-28 22:32:00,1.40889,1.40908,1.4088,1.40908,72600001.0
2006-06-28 22:33:00,1.40899,1.40939,1.40899,1.40929,39600000.0
2006-06-28 22:34:00,1.40929,1.40954,1.40919,1.40929,36000000.0
2006-06-28 22:35:00,1.40947,1.40953,1.40936,1.40936,44800000.0
2006-06-28 22:36:00,1.40933,1.40933,1.40861,1.40861,30000000.0
2006-06-28 22:37:00,1.40922,1.4093,1.40907,1.40918,38300000.0
2006-06-28 22:38:00,1.40915,1.40934,1.40908,1.40919,51600000.0
2006-06-28 22:39:00,1.40913,1.4092,1.40895,1.40907,36400000.0
2006-06-28 22:40:00,1.4091,1.4092,1.40888,1.40896,87900000.0
2006-06-28 22:41:00,1.40956,1.40968,1.40939,1.40939,39000000.0
2006-06-28 22:42:00,1.40972,1.40987,1.40962,1.40978,29700000.0
2006-06-28 22:43:00,1.40973,1.40979,1.40954,1.40979,47600001.0
2006-06-28 22:44:00,1.40964,1.40996,1.40958,1.40996,42200000.0
2006-06-28 22:45:00,1.40998,1.40998,1.40985,1.40997,28600000.0
2006-06-28 22:46:00,1.40986,1.40986,1.40967,1.40967,26700000.0
2006-06-28 22:47:00,1.40977,1.40989,1.40968,1.40979,51400000.0
2006-06-28 22:48:00,1.4096,1.40994,1.4096,1.40973,23200000.0
2006-06-28 22:49:00,1.40963,1.40986,1.40944,1.40974,14000000.0
2006-06-28 22:50:00,1.40984,1.4101,1.40963,1.40968,32800000.0
2006-06-28 22:51:00,1.40982,1.41022,1.40978,1.41022,32600000.0
2006-06-28 22:52:00,1.41027,1.41053,1.41026,1.41029,52000000.0
2006-06-28 22:53:00,1.41044,1.41053,1.41007,1.41034,41600000.0
2006-06-28 22:54:00,1.41029,1.4103,1.41002,1.41006,29600000.0
2006-06-28 22:55:00,1.41033,1.41038,1.41016,1.41016,28200000.0
2006-06-28 22:56:00,1.41034,1.41051,1.41024,1.41051,35600000.0
2006-06-28 22:57:00,1.41035,1.41035,1.40999,1.40999,51800000.0
2006-06-28 22:58:00,1.41019,1.41019,1.40987,1.40987,44800001.0
2006-06-28 22:59:00,1.41003,1.41008,1.40986,1.41003,33200000.0
2006-06-28 23:00:00,1.40998,1.41008,1.4098,1.4098,28000000.0
2006-06-28 23:01:00,1.4101,1.4102,1.4101,1.4102,29800000.0
2006-06-28 23:03:00,1.4105,1.4105,1.41,1.41,29800000.0
2006-06-28 23:04:00,1.4101,1.4105,1.4101,1.4105,29800000.0
2006-06-28 23:05:00,1.4104,1.4106,1.4104,1.4104,29800000.0
2006-06-28 23:06:00,1.4102,1.4102,1.4102,1.4102,29800000.0
2006-06-28 23:07:00,1.4101,1.4101,1.4101,1.4101,29800000.0
2006-06-28 23:08:00,1.4099,1.4102,1.4099,1.4101,29800000.0
2006-06-28 23:09:00,1.41,1.4101,1.41,1.4101,29800000.0
2006-06-28 23:10:00,1.4104,1.4104,1.4101,1.4102,29800000.0
2006-06-28 23:11:00,1.4099,1.41,1.4099,1.41,29800000.0
2006-06-28 23:12:00,1.4104,1.4104,1.4101,1.4101,29800000.0
2006-06-28 23:14:00,1.4099,1.4099,1.4097,1.4099,29800000.0
2006-06-28 23:15:00,1.4098,1.4098,1.4098,1.4098,29800000.0
2006-06-28 23:16:00,1.4097,1.4099,1.4097,1.4099,29800000.0
2006-06-28 23:17:00,1.4098,1.41,1.4098,1.41,29800000.0
2006-06-28 23:18:00,1.4101,1.4101,1.4098,1.41,29800000.0
2006-06-28 23:19:00,1.4099,1.4099,1.4098,1.4098,29800000.0
2006-06-28 23:20:00,1.4101,1.4101,1.4098,1.4098,29800000.0
2006-06-28 23:21:00,1.4101,1.4101,1.4099,1.4099,29800000.0
2006-06-28 23:22:00,1.4098,1.4099,1.4098,1.4099,29800000.0
2006-06-28 23:23:00,1.4098,1.4098,1.4098,1.4098,29800000.0
2006-06-28 23:24:00,1.4099,1.4099,1.4099,1.4099,29800000.0
2006-06-28 23:25:00,1.4097,1.4097,1.4096,1.4096,29800000.0
2006-06-28 23:26:00,1.4094,1.4098,1.4094,1.4097,29800000.0
2006-06-28 23:27:00,1.4098,1.4098,1.4095,1.4097,29800000.0
2006-06-28 23:28:00,1.4096,1.4098,1.4096,1.4098,29800000.0
2006-06-28 23:29:00,1.4097,1.4097,1.4097,1.4097,29800000.0
2006-06-28 23:30:00,1.4098,1.4099,1.4098,1.4099,29800000.0
2006-06-28 23:31:00,1.4098,1.4099,1.4098,1.4098,29800000.0
2006-06-28 23:32:00,1.40985,1.41018,1.40982,1.40982,29800000.0
2006-06-28 23:33:00,1.40954,1.40973,1.40946,1.40961,28400000.0
2006-06-28 23:34:00,1.40976,1.40995,1.40964,1.40967,68900001.0
2006-06-28 23:35:00,1.40975,1.40979,1.40954,1.4097,31600000.0
2006-06-28 23:36:00,1.40996,1.40996,1.40964,1.40979,34900000.0
2006-06-28 23:37:00,1.40988,1.40988,1.40976,1.40977,33600000.0
2006-06-28 23:38:00,1.40977,1.40994,1.40976,1.40994,38000000.0
2006-06-28 23:39:00,1.40977,1.40987,1.40972,1.40982,30000000.0
2006-06-28 23:40:00,1.41005,1.41005,1.40969,1.40969,51700000.0
2006-06-28 23:41:00,1.40987,1.40995,1.40944,1.40944,49400000.0
2006-06-28 23:42:00,1.40997,1.40998,1.40977,1.4099,35000000.0
2006-06-28 23:43:00,1.41,1.41011,1.40956,1.40995,33000000.0
2006-06-28 23:44:00,1.41005,1.41005,1.40985,1.40996,65300000.0
2006-06-28 23:45:00,1.4097,1.4099,1.40945,1.40957,46000000.0
2006-06-28 23:46:00,1.40972,1.40978,1.40965,1.40978,49800000.0
2006-06-28 23:47:00,1.40986,1.40986,1.40962,1.40974,49400000.0
2006-06-28 23:48:00,1.40974,1.40974,1.40949,1.40969,39800000.0
2006-06-28 23:49:00,1.40953,1.40964,1.40928,1.40944,37800000.0
2006-06-28 23:50:00,1.4094,1.40941,1.40908,1.40927,44900000.0
2006-06-28 23:51:00,1.40942,1.40944,1.40914,1.4093,36800000.0
2006-06-28 23:52:00,1.40953,1.40976,1.40939,1.40976,30000000.0
2006-06-28 23:53:00,1.40997,1.40997,1.40962,1.40984,27800000.0
2006-06-28 23:54:00,1.40984,1.40989,1.40919,1.40919,27400000.0
2006-06-28 23:55:00,1.40959,1.40968,1.40945,1.40945,48400000.0
2006-06-28 23:56:00,1.40936,1.40936,1.40879,1.40895,34000000.0
2006-06-28 23:57:00,1.40904,1.40912,1.40899,1.40912,24000000.0
2006-06-28 23:58:00,1.40904,1.40921,1.40877,1.40917,22000000.0
2006-06-28 23:59:00,1.40912,1.40929,1.40896,1.40903,39600000.0
2006-06-29 00:00:00,1.40913,1.40974,1.40911,1.40968,50600000.0
2006-06-29 00:01:00,1.40977,1.40977,1.40934,1.40934,40600000.0
2006-06-29 00:02:00,1.40924,1.40954,1.40892,1.40934,48700000.0
2006-06-29 00:03:00,1.40923,1.4094,1.40907,1.40907,44600000.0
2006-06-29 00:04:00,1.40908,1.40921,1.40908,1.40917,44600000.0
2006-06-29 00:05:00,1.40921,1.40932,1.40906,1.40906,33000000.0
2006-06-29 00:06:00,1.40916,1.40934,1.40913,1.40928,32700000.0
2006-06-29 00:07:00,1.40916,1.40928,1.40904,1.40916,25800000.0
2006-06-29 00:08:00,1.40932,1.40932,1.40906,1.40918,40600000.0
2006-06-29 00:09:00,1.40896,1.40909,1.40878,1.4089,39800000.0
2006-06-29 00:10:00,1.40901,1.40913,1.4089,1.40906,29200000.0
2006-06-29 00:11:00,1.40923,1.40928,1.40903,1.40921,31800000.0
2006-06-29 00:12:00,1.40931,1.40931,1.40908,1.40908,33100000.0
2006-06-29 00:13:00,1.40926,1.40934,1.40894,1.40934,29400000.0
2006-06-29 00:14:00,1.40932,1.40946,1.40919,1.40944,36400000.0
2006-06-29 00:15:00,1.40912,1.40918,1.40889,1.40889,35000000.0
2006-06-29 00:16:00,1.40891,1.40891,1.40847,1.40847,44600000.0
2006-06-29 00:17:00,1.40828,1.40857,1.40828,1.40857,32400000.0
2006-06-29 00:18:00,1.40876,1.4089,1.40865,1.40865,30400000.0
2006-06-29 00:19:00,1.40887,1.40894,1.40879,1.40894,20400000.0
2006-06-29 00:20:00,1.4091,1.40919,1.40874,1.40874,42600001.0
2006-06-29 00:21:00,1.40903,1.40911,1.40891,1.40904,26600000.0
2006-06-29 00:22:00,1.40896,1.40916,1.40896,1.40909,35600000.0
2006-06-29 00:23:00,1.40893,1.40893,1.40836,1.40884,36400000.0
2006-06-29 00:24:00,1.40908,1.40939,1.40907,1.40934,43300000.0
2006-06-29 00:25:00,1.40914,1.40926,1.40896,1.40911,52400000.0
2006-06-29 00:26:00,1.40918,1.40926,1.40904,1.40926,42600000.0
2006-06-29 00:27:00,1.40939,1.40949,1.40936,1.40949,40000001.0
2006-06-29 00:28:00,1.40949,1.40957,1.40928,1.40934,35200000.0
2006-06-29 00:29:00,1.40931,1.40945,1.4092,1.40925,47200000.0
2006-06-29 00:30:00,1.40902,1.40941,1.40902,1.40931,33400000.0
2006-06-29 00:31:00,1.40922,1.40922,1.40905,1.40905,20400000.0
2006-06-29 00:32:00,1.40889,1.40908,1.40882,1.40883,40900000.0
2006-06-29 00:33:00,1.40918,1.40918,1.4089,1.40905,33200000.0
2006-06-29 00:34:00,1.40896,1.40911,1.40883,1.40883,40100000.0
2006-06-29 00:35:00,1.40916,1.40916,1.40896,1.40911,24400000.0
2006-06-29 00:36:00,1.40902,1.40902,1.4088,1.40895,25800000.0
2006-06-29 00:37:00,1.409,1.409,1.40878,1.40878,36000000.0
2006-06-29 00:38:00,1.40883,1.40893,1.40873,1.40878,29200000.0
2006-06-29 00:39:00,1.40888,1.40901,1.40868,1.4088,67700000.0
2006-06-29 00:40:00,1.40883,1.40893,1.40873,1.40893,33700000.0
2006-06-29 00:41:00,1.40898,1.409,1.4087,1.40889,34400000.0
2006-06-29 00:42:00,1.40889,1.40906,1.40887,1.40906,28200000.0
2006-06-29 00:43:00,1.40893,1.40924,1.40875,1.40917,25600000.0
2006-06-29 00:44:00,1.40919,1.40923,1.40908,1.40921,44300000.0
2006-06-29 00:45:00,1.40924,1.40925,1.40905,1.40912,44400000.0
2006-06-29 00:46:00,1.40919,1.40925,1.40907,1.40919,27800000.0
2006-06-29 00:47:00,1.40908,1.40912,1.40888,1.40896,44100000.0
2006-06-29 00:48:00,1.40869,1.40907,1.40869,1.40889,29000000.0
2006-06-29 00:49:00,1.40899,1.40902,1.40871,1.40894,37400000.0
2006-06-29 00:50:00,1.40896,1.40914,1.40887,1.40904,25400000.0
2006-06-29 00:51:00,1.40908,1.40916,1.40886,1.40898,45000000.0
2006-06-29 00:52:00,1.40876,1.40902,1.40875,1.40902,41100000.0
2006-06-29 00:53:00,1.40883,1.40906,1.40881,1.40906,28600000.0
2006-06-29 00:54:00,1.40868,1.40906,1.40868,1.40906,29200000.0
2006-06-29 00:55:00,1.40911,1.40916,1.4088,1.40911,34200000.0
2006-06-29 00:56:00,1.40901,1.40906,1.40886,1.40891,47600000.0
2006-06-29 00:57:00,1.40893,1.40893,1.40871,1.40871,41400000.0
2006-06-29 00:58:00,1.40873,1.40882,1.40844,1.40844,39300000.0
2006-06-29 00:59:00,1.40863,1.40868,1.4085,1.40868,32800000.0
2006-06-29 01:00:00,1.40863,1.4087,1.40848,1.40853,37600000.0
2006-06-29 01:01:00,1.40858,1.40871,1.40852,1.4086,32800000.0
2006-06-29 01:02:00,1.40883,1.40886,1.40841,1.40841,42400000.0
2006-06-29 01:03:00,1.40885,1.40892,1.4086,1.40877,35400000.0
2006-06-29 01:04:00,1.40878,1.40889,1.40876,1.40878,55700000.0
2006-06-29 01:05:00,1.40881,1.40887,1.40867,1.40873,25000000.0
2006-06-29 01:06:00,1.40885,1.40886,1.40863,1.40878,43200000.0
2006-06-29 01:07:00,1.40867,1.40869,1.40841,1.40854,36400000.0
2006-06-29 01:08:00,1.40855,1.40855,1.40798,1.40798,23200000.0
2006-06-29 01:09:00,1.40875,1.40888,1.40861,1.40888,27400000.0
2006-06-29 01:10:00,1.40876,1.40876,1.40826,1.40853,27600000.0
2006-06-29 01:11:00,1.40848,1.40853,1.40843,1.40843,33600000.0
2006-06-29 01:12:00,1.40835,1.40843,1.40804,1.40827,31800000.0
2006-06-29 01:13:00,1.40844,1.40847,1.40817,1.40847,46800000.0
2006-06-29 01:14:00,1.4083,1.40844,1.40807,1.4082,23600000.0
2006-06-29 01:15:00,1.40816,1.40825,1.40789,1.40821,39000000.0
2006-06-29 01:16:00,1.40807,1.40832,1.40803,1.40823,42300000.0
2006-06-29 01:17:00,1.40819,1.40823,1.40804,1.40818,32600000.0
2006-06-29 01:18:00,1.40845,1.40879,1.40841,1.40879,28600000.0
2006-06-29 01:19:00,1.40889,1.40907,1.40886,1.40895,31600000.0
2006-06-29 01:20:00,1.40883,1.4089,1.40817,1.4089,41000000.0
2006-06-29 01:21:00,1.40874,1.40921,1.40874,1.40917,38000000.0
2006-06-29 01:22:00,1.40927,1.40932,1.40904,1.40922,28000000.0
2006-06-29 01:23:00,1.40906,1.40906,1.40861,1.40861,20400000.0
2006-06-29 01:24:00,1.40892,1.40908,1.40883,1.40895,30600000.0
2006-06-29 01:25:00,1.40887,1.40904,1.40861,1.40891,28200000.0
2006-06-29 01:26:00,1.40879,1.40898,1.40874,1.40895,33000000.0
2006-06-29 01:27:00,1.40897,1.40898,1.40875,1.40894,24400000.0
2006-06-29 01:28:00,1.4088,1.40893,1.40856,1.40884,50400000.0
2006-06-29 01:29:00,1.40887,1.40887,1.40872,1.40875,44800000.0
2006-06-29 01:30:00,1.40874,1.40874,1.40814,1.40861,53300000.0
2006-06-29 01:31:00,1.40868,1.40888,1.40859,1.40882,32800000.0
2006-06-29 01:32:00,1.40866,1.40881,1.40851,1.40863,37600000.0
2006-06-29 01:33:00,1.40869,1.40879,1.40859,1.40876,25800000.0
2006-06-29 01:34:00,1.40874,1.40883,1.40834,1.40878,39800000.0
2006-06-29 01:35:00,1.40882,1.40888,1.40851,1.40851,39400000.0
2006-06-29 01:36:00,1.40871,1.40892,1.40868,1.40868,34200000.0
2006-06-29 01:37:00,1.40866,1.40878,1.40839,1.40871,27800000.0
2006-06-29 01:38:00,1.40867,1.40893,1.40863,1.40893,18200000.0
2006-06-29 01:39:00,1.40883,1.40906,1.40857,1.40901,44200000.0
2006-06-29 01:40:00,1.4088,1.40891,1.40875,1.40885,38600000.0
2006-06-29 01:41:00,1.40878,1.40906,1.40873,1.40879,43400000.0
2006-06-29 01:42:00,1.4088,1.40884,1.40856,1.40872,32600000.0
2006-06-29 01:43:00,1.40869,1.40874,1.40817,1.40864,26400000.0
2006-06-29 01:44:00,1.40869,1.40869,1.40837,1.40864,25000000.0
2006-06-29 01:45:00,1.40862,1.40874,1.40854,1.40864,44600000.0
2006-06-29 01:46:00,1.40862,1.40879,1.40849,1.40861,48400000.0
2006-06-29 01:47:00,1.40869,1.40887,1.40859,1.40861,42400000.0
2006-06-29 01:48:00,1.40877,1.40887,1.40842,1.40842,31200000.0
2006-06-29 01:49:00,1.40877,1.4089,1.40827,1.40872,38000000.0
2006-06-29 01:50:00,1.4087,1.40882,1.40836,1.40874,53200000.0
2006-06-29 01:51:00,1.40869,1.40872,1.40859,1.40864,22400000.0
2006-06-29 01:52:00,1.40878,1.40878,1.4084,1.4084,43400000.0
2006-06-29 01:53:00,1.40848,1.40856,1.40839,1.40845,51200000.0
2006-06-29 01:54:00,1.40847,1.4087,1.40847,1.4087,31000000.0
2006-06-29 01:55:00,1.40875,1.40907,1.40875,1.40876,24100000.0
2006-06-29 01:56:00,1.40887,1.40903,1.4088,1.40882,32200000.0
2006-06-29 01:57:00,1.40889,1.40906,1.40883,1.40895,36200000.0
2006-06-29 01:58:00,1.40907,1.40927,1.40892,1.40894,15800000.0
2006-06-29 01:59:00,1.40923,1.40929,1.40919,1.40922,41600000.0
2006-06-29 02:00:00,1.40878,1.40908,1.40878,1.40881,52400000.0
2006-06-29 02:01:00,1.40859,1.40859,1.40828,1.40833,44400000.0
2006-06-29 02:02:00,1.40823,1.40869,1.40822,1.40865,82000000.0
2006-06-29 02:03:00,1.40881,1.40895,1.40872,1.40884,73200000.0
2006-06-29 02:04:00,1.40876,1.40885,1.4087,1.40873,66600000.0
2006-06-29 02:05:00,1.40879,1.40879,1.40867,1.40869,66600000.0
2006-06-29 02:06:00,1.40889,1.40899,1.40862,1.40899,64400000.0
2006-06-29 02:07:00,1.40902,1.40902,1.40854,1.40895,234400001.0
2006-06-29 02:08:00,1.40892,1.40898,1.40884,1.40898,50100000.0
2006-06-29 02:09:00,1.4088,1.4091,1.40868,1.40902,189700000.0
2006-06-29 02:10:00,1.40879,1.40914,1.40872,1.40881,131100000.0
2006-06-29 02:11:00,1.4089,1.40898,1.40885,1.40898,52000001.0
2006-06-29 02:12:00,1.40884,1.40884,1.40873,1.40883,61200001.0
2006-06-29 02:13:00,1.40884,1.4089,1.40884,1.40889,33900000.0
2006-06-29 02:14:00,1.40887,1.40889,1.40859,1.40889,117600000.0
2006-06-29 02:15:00,1.40877,1.40884,1.40859,1.40872,270900000.0
2006-06-29 02:16:00,1.40908,1.40919,1.40893,1.40919,54400000.0
2006-06-29 02:17:00,1.40881,1.40909,1.40847,1.40877,181700000.0
2006-06-29 02:18:00,1.40886,1.40914,1.40845,1.40895,32800000.0
2006-06-29 02:19:00,1.40908,1.40924,1.4088,1.4088,48800001.0
2006-06-29 02:20:00,1.40884,1.40903,1.40876,1.40894,44200000.0
2006-06-29 02:21:00,1.40871,1.40899,1.40861,1.40899,46100000.0
2006-06-29 02:22:00,1.40877,1.40882,1.40877,1.40882,33200000.0
2006-06-29 02:23:00,1.40905,1.40915,1.4089,1.4089,53900000.0
2006-06-29 02:24:00,1.40883,1.40914,1.4088,1.40914,47600000.0
2006-06-29 02:25:00,1.40914,1.40925,1.40894,1.40895,100700000.0
2006-06-29 02:26:00,1.40879,1.4092,1.40873,1.40915,109400002.0
2006-06-29 02:27:00,1.40907,1.4091,1.40892,1.40897,59800000.0
2006-06-29 02:28:00,1.40903,1.40907,1.40891,1.40898,42400000.0
2006-06-29 02:29:00,1.4092,1.4092,1.40886,1.40908,39800000.0
2006-06-29 02:30:00,1.40921,1.40921,1.40892,1.40904,43400001.0
2006-06-29 02:31:00,1.40879,1.40881,1.40864,1.40864,53600000.0
2006-06-29 02:32:00,1.40883,1.40884,1.40866,1.40868,56300000.0
2006-06-29 02:33:00,1.40841,1.40863,1.40837,1.40863,259100000.0
2006-06-29 02:34:00,1.40904,1.40918,1.4088,1.40918,45600000.0
2006-06-29 02:35:00,1.4094,1.40974,1.40919,1.4092,99800001.0
2006-06-29 02:36:00,1.40956,1.40972,1.40949,1.40957,20200000.0
2006-06-29 02:37:00,1.40923,1.40928,1.40913,1.40913,77200000.0
2006-06-29 02:38:00,1.40921,1.40924,1.40911,1.40918,55100000.0
2006-06-29 02:39:00,1.40914,1.4092,1.40909,1.40917,48000000.0
2006-06-29 02:40:00,1.40917,1.40918,1.40905,1.40908,31600000.0
2006-06-29 02:41:00,1.409,1.40926,1.40892,1.40892,38800000.0
2006-06-29 02:42:00,1.40901,1.40908,1.40901,1.40903,39200000.0
2006-06-29 02:43:00,1.40892,1.40908,1.40892,1.40908,41400000.0
2006-06-29 02:44:00,1.40897,1.40909,1.40887,1.40909,30000000.0
2006-06-29 02:45:00,1.40855,1.4087,1.40845,1.40864,42400000.0
2006-06-29 02:46:00,1.40853,1.40877,1.40843,1.40848,135300000.0
2006-06-29 02:47:00,1.40889,1.40914,1.40846,1.40914,230500000.0
2006-06-29 02:48:00,1.40903,1.40903,1.40874,1.40896,79000000.0
2006-06-29 02:49:00,1.40881,1.409,1.40852,1.40864,83300000.0
2006-06-29 02:50:00,1.40901,1.40924,1.40876,1.40918,117600000.0
2006-06-29 02:51:00,1.40875,1.4089,1.4086,1.40878,85200000.0
2006-06-29 02:52:00,1.40905,1.40909,1.40892,1.40898,30600000.0
2006-06-29 02:53:00,1.40897,1.40897,1.40851,1.40865,31200000.0
2006-06-29 02:54:00,1.40884,1.40911,1.40879,1.40879,49600000.0
2006-06-29 02:55:00,1.40889,1.40899,1.40857,1.40866,28200000.0
2006-06-29 02:56:00,1.40862,1.40867,1.40837,1.40867,59900000.0
2006-06-29 02:57:00,1.40876,1.40884,1.40876,1.40884,62400000.0
2006-06-29 02:58:00,1.40883,1.40889,1.40874,1.40879,71100001.0
2006-06-29 02:59:00,1.40884,1.40897,1.40872,1.40872,80000000.0
2006-06-29 03:00:00,1.40872,1.40892,1.40869,1.40892,124100000.0
2006-06-29 03:01:00,1.40894,1.40894,1.40865,1.40875,61200000.0
2006-06-29 03:02:00,1.40866,1.40866,1.40851,1.40855,33800000.0
2006-06-29 03:03:00,1.40857,1.4087,1.40856,1.4087,58600000.0
2006-06-29 03:04:00,1.40863,1.40903,1.40847,1.40859,48400000.0
2006-06-29 03:05:00,1.40859,1.40867,1.40854,1.40861,36000000.0
2006-06-29 03:06:00,1.40863,1.40868,1.40858,1.40863,47800000.0
2006-06-29 03:07:00,1.40853,1.40886,1.40843,1.40881,117600001.0
2006-06-29 03:08:00,1.40873,1.40873,1.40822,1.40831,69500000.0
2006-06-29 03:09:00,1.40858,1.40878,1.40824,1.40878,43700000.0
2006-06-29 03:10:00,1.40847,1.40889,1.40847,1.40871,35500000.0
2006-06-29 03:11:00,1.40824,1.40837,1.40824,1.40837,34000000.0
2006-06-29 03:12:00,1.4086,1.4088,1.40827,1.40863,46800000.0
2006-06-29 03:13:00,1.40834,1.40875,1.40834,1.40875,49400000.0
2006-06-29 03:14:00,1.40871,1.40871,1.40829,1.40865,43800001.0
2006-06-29 03:15:00,1.40832,1.40874,1.40832,1.4087,58500001.0
2006-06-29 03:16:00,1.40864,1.40864,1.40831,1.40853,37600000.0
2006-06-29 03:17:00,1.40851,1.40858,1.4081,1.40854,62900000.0
2006-06-29 03:18:00,1.40845,1.40851,1.40813,1.40851,32400001.0
2006-06-29 03:19:00,1.40853,1.40858,1.40833,1.40858,36400000.0
2006-06-29 03:20:00,1.4081,1.40856,1.4081,1.40856,52500000.0
2006-06-29 03:21:00,1.40823,1.40823,1.40818,1.4082,19800000.0
2006-06-29 03:22:00,1.4082,1.4082,1.40809,1.40815,84700001.0
2006-06-29 03:23:00,1.4082,1.40828,1.40815,1.4082,79700000.0
2006-06-29 03:24:00,1.40821,1.40821,1.40811,1.40812,66000000.0
2006-06-29 03:25:00,1.40852,1.40852,1.40809,1.40815,32900000.0
2006-06-29 03:26:00,1.40804,1.40818,1.40799,1.40815,128200000.0
2006-06-29 03:27:00,1.40821,1.40826,1.40808,1.40823,100900000.0
2006-06-29 03:28:00,1.40821,1.40826,1.40815,1.40821,56600000.0
2006-06-29 03:29:00,1.40817,1.40821,1.40808,1.40808,49400000.0
2006-06-29 03:30:00,1.40811,1.40813,1.40793,1.40808,66800000.0
2006-06-29 03:31:00,1.40811,1.40844,1.40811,1.40839,26500000.0
2006-06-29 03:32:00,1.40826,1.40844,1.40818,1.40827,51200000.0
2006-06-29 03:33:00,1.40807,1.40817,1.40807,1.40814,39100000.0
2006-06-29 03:34:00,1.40832,1.40847,1.40807,1.4081,31600000.0
2006-06-29 03:35:00,1.40822,1.40827,1.40801,1.40803,73800000.0
2006-06-29 03:36:00,1.40809,1.40855,1.4079,1.40849,64000001.0
2006-06-29 03:37:00,1.40841,1.40846,1.40811,1.40841,42600000.0
2006-06-29 03:38:00,1.40846,1.40856,1.40826,1.40844,52400000.0
2006-06-29 03:39:00,1.40806,1.40807,1.40792,1.40794,80800000.0
2006-06-29 03:40:00,1.40796,1.40865,1.40796,1.40836,126600000.0
2006-06-29 03:41:00,1.40821,1.4084,1.40821,1.40838,64700000.0
2006-06-29 03:42:00,1.40837,1.40847,1.40834,1.40844,91800000.0
2006-06-29 03:43:00,1.40821,1.40844,1.40821,1.40844,38800000.0
2006-06-29 03:44:00,1.40829,1.40847,1.40821,1.40836,33000000.0
2006-06-29 03:45:00,1.40834,1.40857,1.40826,1.40857,25800000.0
2006-06-29 03:46:00,1.40822,1.40826,1.40809,1.40809,39600000.0
2006-06-29 03:47:00,1.40811,1.40824,1.40809,1.40809,33200000.0
2006-06-29 03:48:00,1.40862,1.40881,1.40837,1.4084,27200000.0
2006-06-29 03:49:00,1.40838,1.40838,1.40791,1.408,32200000.0
2006-06-29 03:50:00,1.4083,1.40837,1.40805,1.40808,79400000.0
2006-06-29 03:51:00,1.40825,1.40825,1.40815,1.40815,36800000.0
2006-06-29 03:52:00,1.4081,1.4081,1.40761,1.40768,85200000.0
2006-06-29 03:53:00,1.40765,1.4078,1.40755,1.4077,55000000.0
2006-06-29 03:54:00,1.40764,1.40823,1.40764,1.40782,37400000.0
2006-06-29 03:55:00,1.40806,1.40812,1.40789,1.40809,40300000.0
2006-06-29 03:56:00,1.40792,1.40808,1.40792,1.40793,21200000.0
2006-06-29 03:57:00,1.40744,1.40757,1.40741,1.40746,195100003.0
2006-06-29 03:58:00,1.40736,1.40819,1.4073,1.40733,256900001.0
2006-06-29 03:59:00,1.40759,1.40784,1.40754,1.40777,141400000.0
2006-06-29 04:00:00,1.4078,1.40791,1.4077,1.40777,89100001.0
2006-06-29 04:01:00,1.40774,1.40809,1.40761,1.40804,113100000.0
2006-06-29 04:02:00,1.40801,1.40827,1.40772,1.40772,120100000.0
2006-06-29 04:03:00,1.40778,1.40786,1.40759,1.40786,68000000.0
2006-06-29 04:04:00,1.40778,1.40789,1.40755,1.40765,142800000.0
2006-06-29 04:05:00,1.40751,1.40838,1.40751,1.40838,189600000.0
2006-06-29 04:06:00,1.40762,1.40807,1.40762,1.4078,111700000.0
2006-06-29 04:07:00,1.40782,1.40782,1.40752,1.40753,149700000.0
2006-06-29 04:08:00,1.40794,1.40798,1.40794,1.40795,24500000.0
2006-06-29 04:09:00,1.40799,1.4081,1.40778,1.4081,33700000.0
2006-06-29 04:10:00,1.4079,1.4079,1.40762,1.40779,126800001.0
2006-06-29 04:11:00,1.40796,1.40833,1.40784,1.40791,46000000.0
2006-06-29 04:12:00,1.4077,1.40781,1.4077,1.40772,71500000.0
2006-06-29 04:13:00,1.4077,1.40787,1.40767,1.40769,90800001.0
2006-06-29 04:14:00,1.40772,1.40777,1.40765,1.40771,71400000.0
2006-06-29 04:15:00,1.4077,1.40793,1.40767,1.40787,78200001.0
2006-06-29 04:16:00,1.4079,1.40814,1.40777,1.40793,86100000.0
2006-06-29 04:17:00,1.40802,1.40803,1.4079,1.40795,47200000.0
2006-06-29 04:18:00,1.40792,1.40818,1.40789,1.40803,113300000.0
2006-06-29 04:19:00,1.40805,1.40816,1.40802,1.40816,57700000.0
2006-06-29 04:20:00,1.40814,1.40829,1.40804,1.40804,179000000.0
2006-06-29 04:21:00,1.40804,1.40814,1.40804,1.40804,51800000.0
2006-06-29 04:22:00,1.40809,1.40846,1.40804,1.40846,49600000.0
2006-06-29 04:23:00,1.40805,1.40811,1.40801,1.40803,39200000.0
2006-06-29 04:24:00,1.408,1.40809,1.40785,1.40787,181300001.0
2006-06-29 04:25:00,1.40792,1.40857,1.40787,1.40848,214800000.0
2006-06-29 04:26:00,1.40852,1.40852,1.40832,1.40837,125800000.0
2006-06-29 04:27:00,1.40844,1.40851,1.40832,1.40839,63600000.0
2006-06-29 04:28:00,1.40847,1.40848,1.40828,1.40828,41600000.0
2006-06-29 04:29:00,1.40815,1.40851,1.40808,1.40851,76800000.0
2006-06-29 04:30:00,1.40826,1.40869,1.40826,1.40857,91400000.0
2006-06-29 04:31:00,1.40845,1.40861,1.40827,1.40857,20800000.0
2006-06-29 04:32:00,1.40868,1.40868,1.40852,1.4086,40200000.0
2006-06-29 04:33:00,1.40861,1.40861,1.4084,1.40845,46600000.0
2006-06-29 04:34:00,1.40845,1.40853,1.4084,1.40843,29400000.0
2006-06-29 04:35:00,1.40832,1.40857,1.40832,1.40839,58400000.0
2006-06-29 04:36:00,1.40864,1.40871,1.40799,1.40861,161400000.0
2006-06-29 04:37:00,1.40854,1.40877,1.40827,1.40854,143000000.0
2006-06-29 04:38:00,1.4085,1.4085,1.40828,1.40844,64900000.0
2006-06-29 04:39:00,1.40834,1.40849,1.40834,1.40837,80500000.0
2006-06-29 04:40:00,1.40834,1.40861,1.40834,1.40861,43700000.0
2006-06-29 04:41:00,1.40843,1.40867,1.40839,1.4086,47200000.0
2006-06-29 04:42:00,1.40845,1.40858,1.40842,1.40847,71800000.0
2006-06-29 04:43:00,1.40829,1.40829,1.40817,1.40822,57300000.0
2006-06-29 04:44:00,1.40819,1.40859,1.40819,1.40859,26600000.0
2006-06-29 04:45:00,1.40853,1.40853,1.40807,1.4083,36000000.0
2006-06-29 04:46:00,1.40813,1.40823,1.40813,1.40815,37200000.0
2006-06-29 04:47:00,1.40821,1.40882,1.40813,1.40882,83800000.0
2006-06-29 04:48:00,1.40872,1.40902,1.40872,1.40882,44400000.0
2006-06-29 04:49:00,1.40867,1.40877,1.40837,1.40837,68900000.0
2006-06-29 04:50:00,1.40874,1.40879,1.40857,1.40867,60800000.0
2006-06-29 04:51:00,1.40835,1.40835,1.40826,1.40826,29400000.0
2006-06-29 04:52:00,1.40824,1.40874,1.40824,1.40854,60400002.0
2006-06-29 04:53:00,1.40849,1.40874,1.40839,1.40849,48100000.0
2006-06-29 04:54:00,1.40824,1.40849,1.40824,1.40824,53900000.0
2006-06-29 04:55:00,1.40856,1.40867,1.40824,1.40867,63800000.0
2006-06-29 04:56:00,1.40844,1.40864,1.40842,1.40849,52000001.0
2006-06-29 04:57:00,1.40821,1.40853,1.40815,1.40816,46200000.0
2006-06-29 04:58:00,1.40814,1.40847,1.40802,1.40843,28400000.0
2006-06-29 04:59:00,1.40824,1.40849,1.40824,1.40824,104000000.0
2006-06-29 05:00:00,1.40868,1.40884,1.40868,1.40882,29400000.0
2006-06-29 05:01:00,1.40873,1.40898,1.40873,1.40898,39000000.0
2006-06-29 05:02:00,1.40886,1.40895,1.40866,1.40888,23200000.0
2006-06-29 05:03:00,1.40868,1.40893,1.40863,1.4087,153500000.0
2006-06-29 05:04:00,1.4087,1.40873,1.40865,1.40873,237100001.0
2006-06-29 05:05:00,1.40873,1.40876,1.40863,1.4087,184200001.0
2006-06-29 05:06:00,1.40888,1.40893,1.40875,1.40888,180700000.0
2006-06-29 05:07:00,1.40875,1.40907,1.40875,1.40875,328000002.0
2006-06-29 05:08:00,1.40891,1.40907,1.40879,1.40879,288900000.0
2006-06-29 05:09:00,1.40864,1.40876,1.40848,1.40854,186300000.0
2006-06-29 05:10:00,1.4086,1.40877,1.40856,1.40877,198600000.0
2006-06-29 05:11:00,1.40873,1.40883,1.40863,1.40868,126000001.0
2006-06-29 05:12:00,1.40867,1.40869,1.40853,1.40854,131900000.0
2006-06-29 05:13:00,1.40857,1.40882,1.40857,1.40862,159600000.0
2006-06-29 05:14:00,1.40857,1.40862,1.40852,1.40855,224600001.0
2006-06-29 05:15:00,1.40868,1.40886,1.40859,1.40882,29200000.0
2006-06-29 05:16:00,1.40869,1.4089,1.40859,1.40865,195600000.0
2006-06-29 05:17:00,1.40873,1.40892,1.40858,1.4088,210700000.0
2006-06-29 05:18:00,1.40875,1.40875,1.4085,1.40865,314600002.0
2006-06-29 05:19:00,1.40844,1.40891,1.40844,1.40852,280000002.0
2006-06-29 05:20:00,1.40843,1.40859,1.40834,1.40841,238000000.0
2006-06-29 05:21:00,1.40836,1.40888,1.40833,1.4086,348300002.0
2006-06-29 05:22:00,1.40855,1.40862,1.40847,1.40852,212800001.0
2006-06-29 05:23:00,1.40847,1.40862,1.40847,1.40853,114800000.0
2006-06-29 05:24:00,1.40847,1.4085,1.40842,1.40845,161600000.0
2006-06-29 05:25:00,1.40859,1.40859,1.40818,1.40826,192000001.0
2006-06-29 05:26:00,1.40829,1.40844,1.40829,1.40844,109000001.0
2006-06-29 05:27:00,1.40873,1.40878,1.40843,1.40868,193200000.0
2006-06-29 05:28:00,1.40877,1.40898,1.40854,1.40869,243800000.0
2006-06-29 05:29:00,1.40874,1.40884,1.40856,1.40864,260900001.0
2006-06-29 05:30:00,1.40864,1.40884,1.40854,1.40856,210600000.0
2006-06-29 05:31:00,1.40858,1.40881,1.40844,1.4085,58400000.0
2006-06-29 05:32:00,1.40869,1.40875,1.40843,1.40865,144200000.0
2006-06-29 05:33:00,1.40857,1.40857,1.40842,1.40847,205900000.0
2006-06-29 05:34:00,1.40857,1.40884,1.40849,1.40851,232600000.0
2006-06-29 05:35:00,1.40872,1.40881,1.40864,1.4087,30600000.0
2006-06-29 05:36:00,1.40843,1.4086,1.40838,1.4084,183400000.0
2006-06-29 05:37:00,1.40837,1.40847,1.40832,1.40837,213400001.0
2006-06-29 05:38:00,1.40842,1.40862,1.4084,1.40857,159400000.0
2006-06-29 05:39:00,1.40855,1.40863,1.40833,1.40859,141500000.0
2006-06-29 05:40:00,1.40848,1.40878,1.40843,1.40854,218000000.0
2006-06-29 05:41:00,1.40842,1.40875,1.40842,1.40875,116000000.0
2006-06-29 05:42:00,1.40881,1.40884,1.40859,1.40864,265700000.0
2006-06-29 05:43:00,1.40864,1.40875,1.40864,1.40875,77000000.0
2006-06-29 05:44:00,1.40878,1.40895,1.4087,1.40875,125800000.0
2006-06-29 05:45:00,1.4088,1.409,1.40875,1.4088,148400000.0
2006-06-29 05:46:00,1.40885,1.409,1.4088,1.4089,167400000.0
2006-06-29 05:47:00,1.40888,1.40891,1.4087,1.40884,206500000.0
2006-06-29 05:48:00,1.40864,1.40889,1.40859,1.40874,284800000.0
2006-06-29 05:49:00,1.40867,1.4087,1.40838,1.4084,218200000.0
2006-06-29 05:50:00,1.40854,1.40904,1.40854,1.40869,257000001.0
2006-06-29 05:51:00,1.40876,1.40876,1.40856,1.40861,158400001.0
2006-06-29 05:52:00,1.40861,1.40901,1.40858,1.40901,128900000.0
2006-06-29 05:53:00,1.4089,1.409,1.40875,1.40875,129000000.0
2006-06-29 05:54:00,1.40885,1.40902,1.4087,1.40895,242600002.0
2006-06-29 05:55:00,1.40885,1.40895,1.4087,1.4088,240800000.0
2006-06-29 05:56:00,1.40885,1.40902,1.40875,1.40878,124400000.0
2006-06-29 05:57:00,1.40877,1.40885,1.40875,1.40878,172000000.0
2006-06-29 05:58:00,1.40864,1.40865,1.40842,1.40848,122000000.0
2006-06-29 05:59:00,1.40858,1.40858,1.40832,1.40837,58000000.0
2006-06-29 06:00:00,1.40848,1.40866,1.40847,1.40865,230700001.0
2006-06-29 06:01:00,1.40865,1.40889,1.40861,1.40868,122000000.0
2006-06-29 06:02:00,1.40868,1.40885,1.40865,1.40872,248900000.0
2006-06-29 06:03:00,1.4088,1.4089,1.4087,1.40885,47000000.0
2006-06-29 06:04:00,1.4087,1.40881,1.40868,1.40868,166400000.0
2006-06-29 06:05:00,1.40871,1.40882,1.40856,1.40871,400900000.0
2006-06-29 06:06:00,1.40878,1.4089,1.40876,1.40877,67500000.0
2006-06-29 06:07:00,1.40884,1.40899,1.40869,1.40881,335600000.0
2006-06-29 06:08:00,1.40861,1.40889,1.40859,1.40869,524800000.0
2006-06-29 06:09:00,1.40857,1.40892,1.40857,1.40872,351500000.0
2006-06-29 06:10:00,1.40879,1.40887,1.40867,1.40869,372600000.0
2006-06-29 06:11:00,1.4087,1.40877,1.40859,1.40869,457100001.0
2006-06-29 06:12:00,1.40859,1.40874,1.40838,1.40869,250700002.0
2006-06-29 06:13:00,1.40857,1.40878,1.40839,1.4084,283100000.0
2006-06-29 06:14:00,1.40853,1.40853,1.40822,1.40837,316300000.0
2006-06-29 06:15:00,1.40832,1.40851,1.40831,1.40851,178300000.0
2006-06-29 06:16:00,1.40873,1.4089,1.40867,1.4088,208400001.0
2006-06-29 06:17:00,1.40853,1.4087,1.40845,1.40845,161400001.0
2006-06-29 06:18:00,1.40845,1.40866,1.40843,1.40845,239200000.0
2006-06-29 06:19:00,1.40843,1.40861,1.40843,1.40858,209000000.0
2006-06-29 06:20:00,1.40853,1.40868,1.40843,1.40846,320700001.0
2006-06-29 06:21:00,1.40856,1.40857,1.4084,1.40849,245500000.0
2006-06-29 06:22:00,1.40842,1.4086,1.40833,1.40845,228900000.0
2006-06-29 06:23:00,1.40831,1.40853,1.4083,1.40846,309100001.0
2006-06-29 06:24:00,1.40829,1.40844,1.40819,1.40832,330700001.0
2006-06-29 06:25:00,1.40842,1.40848,1.40833,1.40844,233100001.0
2006-06-29 06:26:00,1.40842,1.40854,1.40834,1.4085,367400000.0
2006-06-29 06:27:00,1.40834,1.40848,1.40831,1.40837,328600001.0
2006-06-29 06:28:00,1.40837,1.40853,1.40828,1.40845,340500000.0
2006-06-29 06:29:00,1.40847,1.40857,1.40837,1.4084,93000000.0
2006-06-29 06:30:00,1.40837,1.40859,1.40834,1.40845,265500000.0
2006-06-29 06:31:00,1.4085,1.40857,1.40837,1.40849,135800001.0
2006-06-29 06:32:00,1.40851,1.4087,1.40851,1.40859,173000000.0
2006-06-29 06:33:00,1.40872,1.40889,1.40869,1.40872,279600001.0
2006-06-29 06:34:00,1.40867,1.4088,1.40859,1.40873,211500001.0
2006-06-29 06:35:00,1.40869,1.40893,1.40869,1.40873,145400000.0
2006-06-29 06:36:00,1.40876,1.40897,1.40866,1.40866,77600001.0
2006-06-29 06:37:00,1.40862,1.40867,1.40854,1.40857,216900001.0
2006-06-29 06:38:00,1.40857,1.40885,1.40855,1.40865,127800000.0
2006-06-29 06:39:00,1.40874,1.40879,1.40869,1.40874,20200000.0
2006-06-29 06:40:00,1.40871,1.40877,1.40856,1.40867,104000000.0
2006-06-29 06:41:00,1.40864,1.40876,1.40856,1.40863,196200000.0
2006-06-29 06:42:00,1.40868,1.40877,1.40853,1.40864,290900000.0
2006-06-29 06:43:00,1.40869,1.40877,1.40864,1.40872,131600000.0
2006-06-29 06:44:00,1.40874,1.40874,1.40859,1.40864,303200003.0
2006-06-29 06:45:00,1.40879,1.4088,1.40866,1.40877,225300000.0
2006-06-29 06:46:00,1.40869,1.40877,1.40862,1.40869,240500000.0
2006-06-29 06:47:00,1.40884,1.40896,1.40874,1.40893,235500000.0
2006-06-29 06:48:00,1.40877,1.40905,1.40871,1.40894,57000000.0
2006-06-29 06:49:00,1.40888,1.40913,1.4088,1.4089,235400000.0
2006-06-29 06:50:00,1.40892,1.40892,1.40872,1.40875,32600000.0
2006-06-29 06:51:00,1.40895,1.40895,1.40853,1.4088,35000000.0
2006-06-29 06:52:00,1.40867,1.40883,1.40867,1.40868,214900000.0
2006-06-29 06:53:00,1.40882,1.40909,1.40882,1.40889,210800000.0
2006-06-29 06:54:00,1.40889,1.40912,1.4088,1.40887,548700001.0
2006-06-29 06:55:00,1.40887,1.40897,1.40877,1.40889,337700001.0
2006-06-29 06:56:00,1.40902,1.40902,1.40892,1.40892,33200000.0
2006-06-29 06:57:00,1.40897,1.40902,1.40894,1.40895,98000000.0
2006-06-29 06:58:00,1.40892,1.40895,1.4087,1.4088,211500000.0
2006-06-29 06:59:00,1.4088,1.409,1.40863,1.40882,323700000.0
2006-06-29 07:00:00,1.40902,1.40907,1.40895,1.40897,120300000.0
2006-06-29 07:01:00,1.4087,1.40891,1.40868,1.40891,325900000.0
2006-06-29 07:02:00,1.40892,1.40907,1.40882,1.40892,385700001.0
2006-06-29 07:03:00,1.40893,1.40893,1.4088,1.40885,150000000.0
2006-06-29 07:04:00,1.40885,1.409,1.4088,1.40892,370300001.0
2006-06-29 07:05:00,1.40908,1.40913,1.40897,1.40897,105200000.0
2006-06-29 07:06:00,1.40898,1.40911,1.40886,1.40895,209500001.0
2006-06-29 07:07:00,1.40901,1.40912,1.40889,1.40905,184800001.0
2006-06-29 07:08:00,1.40908,1.40918,1.40893,1.40903,251300001.0
2006-06-29 07:09:00,1.40905,1.40908,1.40893,1.40893,270000001.0
2006-06-29 07:10:00,1.40909,1.40917,1.409,1.40903,418100000.0
2006-06-29 07:11:00,1.40904,1.40911,1.40901,1.40906,360600000.0
2006-06-29 07:12:00,1.40906,1.40935,1.40903,1.40926,278400000.0
2006-06-29 07:13:00,1.40935,1.40935,1.40874,1.40905,271700001.0
2006-06-29 07:14:00,1.40912,1.40924,1.40899,1.40924,464000000.0
2006-06-29 07:15:00,1.40949,1.40966,1.40924,1.40966,240100000.0
2006-06-29 07:16:00,1.40944,1.40959,1.40941,1.40959,184500000.0
2006-06-29 07:17:00,1.40955,1.4096,1.40937,1.40938,238200001.0
2006-06-29 07:18:00,1.4094,1.40966,1.40932,1.40966,395800000.0
2006-06-29 07:19:00,1.40968,1.40987,1.40955,1.40981,284100000.0
2006-06-29 07:20:00,1.40985,1.40994,1.40958,1.40964,438500000.0
2006-06-29 07:21:00,1.40929,1.40948,1.40922,1.40928,278400001.0
2006-06-29 07:22:00,1.4094,1.40971,1.40939,1.40971,342200000.0
2006-06-29 07:23:00,1.40966,1.40973,1.40932,1.40938,441400000.0
2006-06-29 07:24:00,1.40932,1.40935,1.4091,1.4091,285100001.0
2006-06-29 07:25:00,1.40916,1.4093,1.40906,1.4093,382400000.0
2006-06-29 07:26:00,1.40931,1.40951,1.40922,1.40938,283100001.0
2006-06-29 07:27:00,1.40935,1.4094,1.40915,1.4093,149700000.0
2006-06-29 07:28:00,1.40921,1.40921,1.40905,1.40909,234000000.0
2006-06-29 07:29:00,1.40905,1.40915,1.40883,1.40886,231500000.0
2006-06-29 07:30:00,1.40903,1.40918,1.40898,1.4091,485900000.0
2006-06-29 07:31:00,1.40903,1.40923,1.40901,1.40908,243200000.0
2006-06-29 07:32:00,1.40905,1.4092,1.40894,1.40911,416300000.0
2006-06-29 07:33:00,1.40916,1.4093,1.40905,1.40919,374500000.0
2006-06-29 07:34:00,1.40929,1.40937,1.4092,1.40927,272600001.0
2006-06-29 07:35:00,1.4092,1.40939,1.40916,1.40924,223100000.0
2006-06-29 07:36:00,1.40937,1.4095,1.40927,1.40944,423900001.0
2006-06-29 07:37:00,1.40944,1.40954,1.40927,1.40937,222300001.0
2006-06-29 07:38:00,1.40925,1.40945,1.40925,1.40927,22000000.0
2006-06-29 07:39:00,1.4091,1.40931,1.40906,1.4092,357300001.0
2006-06-29 07:40:00,1.40916,1.40939,1.40908,1.40918,335500000.0
2006-06-29 07:41:00,1.40906,1.40926,1.40901,1.40923,689100001.0
2006-06-29 07:42:00,1.40929,1.40929,1.40906,1.40914,308500001.0
2006-06-29 07:43:00,1.40911,1.40921,1.40898,1.40905,213500000.0
2006-06-29 07:44:00,1.40907,1.40916,1.40898,1.40899,353500002.0
2006-06-29 07:45:00,1.40901,1.4091,1.40887,1.40895,395100002.0
2006-06-29 07:46:00,1.40888,1.40895,1.40863,1.40863,445500001.0
2006-06-29 07:47:00,1.40869,1.40897,1.40841,1.40841,663700003.0
2006-06-29 07:48:00,1.40847,1.40873,1.40839,1.40847,713500003.0
2006-06-29 07:49:00,1.40854,1.40868,1.40842,1.40856,749900002.0
2006-06-29 07:50:00,1.40859,1.40874,1.40847,1.40857,644200004.0
2006-06-29 07:51:00,1.40872,1.40876,1.40845,1.40854,661100003.0
2006-06-29 07:52:00,1.4085,1.4086,1.40841,1.40853,468500001.0
2006-06-29 07:53:00,1.40854,1.40887,1.40845,1.40876,586700001.0
2006-06-29 07:54:00,1.40878,1.40898,1.4087,1.40879,427300001.0
2006-06-29 07:55:00,1.40883,1.40897,1.40869,1.40878,416000002.0
2006-06-29 07:56:00,1.4088,1.40905,1.4087,1.40891,719900002.0
2006-06-29 07:57:00,1.40895,1.40915,1.40883,1.40893,589400002.0
2006-06-29 07:58:00,1.40898,1.40908,1.40885,1.4089,639500003.0
2006-06-29 07:59:00,1.409,1.40913,1.4089,1.40899,519400003.0
2006-06-29 08:00:00,1.409,1.40905,1.40875,1.40881,389900001.0
2006-06-29 08:01:00,1.40866,1.40912,1.40862,1.40883,506100001.0
2006-06-29 08:02:00,1.40878,1.40893,1.40877,1.40883,216200000.0
2006-06-29 08:03:00,1.40881,1.40913,1.40879,1.40891,435700001.0
2006-06-29 08:04:00,1.40883,1.40911,1.40879,1.4088,372200000.0
2006-06-29 08:05:00,1.40878,1.40879,1.40856,1.4086,316300001.0
2006-06-29 08:06:00,1.40869,1.40869,1.40803,1.40834,691300000.0
2006-06-29 08:07:00,1.40824,1.40836,1.40809,1.40818,482900003.0
2006-06-29 08:08:00,1.40819,1.40832,1.40813,1.40828,345200000.0
2006-06-29 08:09:00,1.40827,1.40834,1.40796,1.40796,545000002.0
2006-06-29 08:10:00,1.40795,1.40795,1.40751,1.40772,581100001.0
2006-06-29 08:11:00,1.4075,1.40759,1.40724,1.40739,272800000.0
2006-06-29 08:12:00,1.40737,1.40769,1.40734,1.40762,390700000.0
2006-06-29 08:13:00,1.40763,1.40779,1.40753,1.40773,240700001.0
2006-06-29 08:14:00,1.40771,1.40786,1.40771,1.40779,90400000.0
2006-06-29 08:15:00,1.40771,1.40801,1.40771,1.40793,316500000.0
2006-06-29 08:16:00,1.40801,1.40815,1.40794,1.40794,244800000.0
2006-06-29 08:17:00,1.40798,1.4082,1.40795,1.40799,304300001.0
2006-06-29 08:18:00,1.40801,1.40816,1.40801,1.40813,219400001.0
2006-06-29 08:19:00,1.40822,1.40832,1.40814,1.40827,301500001.0
2006-06-29 08:20:00,1.4082,1.40827,1.40808,1.40814,258000000.0
2006-06-29 08:21:00,1.40804,1.40829,1.40796,1.40811,496700000.0
2006-06-29 08:22:00,1.40806,1.4082,1.40797,1.40802,276200000.0
2006-06-29 08:23:00,1.40781,1.40794,1.40772,1.40779,241900002.0
2006-06-29 08:24:00,1.40789,1.40815,1.40785,1.40789,453600001.0
2006-06-29 08:25:00,1.40807,1.40815,1.40791,1.40791,564000001.0
2006-06-29 08:26:00,1.40803,1.40821,1.40803,1.40816,320400000.0
2006-06-29 08:27:00,1.40827,1.40859,1.40827,1.40845,367400001.0
2006-06-29 08:28:00,1.40848,1.40863,1.40832,1.40836,584500001.0
2006-06-29 08:29:00,1.40827,1.40842,1.40816,1.40827,438900002.0
2006-06-29 08:30:00,1.40835,1.40865,1.40835,1.4085,423000000.0
2006-06-29 08:31:00,1.40838,1.40858,1.40828,1.40848,299400001.0
2006-06-29 08:32:00,1.40845,1.40872,1.40841,1.40859,269300000.0
2006-06-29 08:33:00,1.40866,1.4088,1.40864,1.40875,197300000.0
2006-06-29 08:34:00,1.40876,1.40877,1.40852,1.40859,687100001.0
2006-06-29 08:35:00,1.40869,1.4089,1.40865,1.40876,535900001.0
2006-06-29 08:36:00,1.40876,1.4091,1.40864,1.40894,427900000.0
2006-06-29 08:37:00,1.40884,1.409,1.4086,1.4086,308600000.0
2006-06-29 08:38:00,1.40858,1.40864,1.40835,1.40845,375100001.0
2006-06-29 08:39:00,1.4084,1.4085,1.4081,1.40817,574500002.0
2006-06-29 08:40:00,1.40802,1.40833,1.408,1.40802,339500000.0
2006-06-29 08:41:00,1.40835,1.40849,1.40804,1.40837,505100000.0
2006-06-29 08:42:00,1.4082,1.40838,1.40799,1.40799,475200000.0
2006-06-29 08:43:00,1.40798,1.40828,1.40782,1.40782,285800000.0
2006-06-29 08:44:00,1.40785,1.4081,1.40781,1.40802,439500000.0
2006-06-29 08:45:00,1.40813,1.40828,1.40791,1.40799,632900002.0
2006-06-29 08:46:00,1.40806,1.40826,1.40793,1.40808,816700003.0
2006-06-29 08:47:00,1.40817,1.40829,1.40809,1.40818,567900002.0
2006-06-29 08:48:00,1.40813,1.40836,1.40798,1.4081,374500001.0
2006-06-29 08:49:00,1.40802,1.40825,1.408,1.40811,591000003.0
2006-06-29 08:50:00,1.40823,1.40839,1.40807,1.40818,537800001.0
2006-06-29 08:51:00,1.4079,1.40816,1.4078,1.40788,635000000.0
2006-06-29 08:52:00,1.40805,1.4081,1.40776,1.40781,603900001.0
2006-06-29 08:53:00,1.40801,1.40801,1.40757,1.40771,509800002.0
2006-06-29 08:54:00,1.40766,1.40781,1.40756,1.40771,718100003.0
2006-06-29 08:55:00,1.40787,1.40797,1.40767,1.40784,574500003.0
2006-06-29 08:56:00,1.4078,1.40796,1.40763,1.40775,604000001.0
2006-06-29 08:57:00,1.40778,1.40808,1.40768,1.40783,505300000.0
2006-06-29 08:58:00,1.40795,1.40813,1.40785,1.40797,460700001.0
2006-06-29 08:59:00,1.40795,1.40805,1.40786,1.40789,323500001.0
2006-06-29 09:00:00,1.40782,1.40794,1.40765,1.4078,490500001.0
2006-06-29 09:01:00,1.40784,1.40806,1.40779,1.40791,375300001.0
2006-06-29 09:02:00,1.40783,1.40786,1.40749,1.40769,633400000.0
2006-06-29 09:03:00,1.4077,1.4078,1.40754,1.40762,533500001.0
2006-06-29 09:04:00,1.4078,1.40803,1.40762,1.40782,643200001.0
2006-06-29 09:05:00,1.40783,1.40814,1.40783,1.40811,566500001.0
2006-06-29 09:06:00,1.40799,1.40822,1.40773,1.40822,627700000.0
2006-06-29 09:07:00,1.40819,1.40829,1.40778,1.40793,347100002.0
2006-06-29 09:08:00,1.40773,1.40773,1.40748,1.40765,211800000.0
2006-06-29 09:09:00,1.40767,1.40783,1.40757,1.40765,277800000.0
2006-06-29 09:10:00,1.40753,1.40756,1.40728,1.40732,334100002.0
2006-06-29 09:11:00,1.4073,1.40753,1.40725,1.40736,593300003.0
2006-06-29 09:12:00,1.40748,1.40773,1.40736,1.40736,511200000.0
2006-06-29 09:13:00,1.40736,1.40752,1.40727,1.40731,464100002.0
2006-06-29 09:14:00,1.40739,1.40765,1.40736,1.40757,273400000.0
2006-06-29 09:15:00,1.40738,1.40744,1.4072,1.4073,417000001.0
2006-06-29 09:16:00,1.4073,1.40749,1.40727,1.40741,526000003.0
2006-06-29 09:17:00,1.40742,1.40764,1.40735,1.40751,540300001.0
2006-06-29 09:18:00,1.40746,1.40758,1.40741,1.40742,206600002.0
2006-06-29 09:19:00,1.40745,1.40771,1.40735,1.40742,583200001.0
2006-06-29 09:20:00,1.40728,1.40749,1.40728,1.40737,296600001.0
2006-06-29 09:21:00,1.40761,1.40765,1.40743,1.40746,317200000.0
2006-06-29 09:22:00,1.40731,1.40741,1.40724,1.40727,358900002.0
2006-06-29 09:23:00,1.4075,1.40752,1.4073,1.40748,368100003.0
2006-06-29 09:24:00,1.40758,1.40769,1.40739,1.4074,291900002.0
2006-06-29 09:25:00,1.40736,1.40755,1.40731,1.40755,423400001.0
2006-06-29 09:26:00,1.40737,1.40752,1.40728,1.40729,565700001.0
2006-06-29 09:27:00,1.40737,1.40761,1.40734,1.40747,411000002.0
2006-06-29 09:28:00,1.40742,1.4076,1.40731,1.40743,478500000.0
2006-06-29 09:29:00,1.40751,1.40781,1.40743,1.40776,429500001.0
2006-06-29 09:30:00,1.40775,1.40785,1.40751,1.40768,706000000.0
2006-06-29 09:31:00,1.40763,1.40816,1.40763,1.40778,382900000.0
2006-06-29 09:32:00,1.40772,1.40772,1.40739,1.40752,396300001.0
2006-06-29 09:33:00,1.40742,1.40753,1.4073,1.40733,264700000.0
2006-06-29 09:34:00,1.40744,1.40752,1.40735,1.40742,409100000.0
2006-06-29 09:35:00,1.40751,1.40773,1.40744,1.40754,311400002.0
2006-06-29 09:36:00,1.40756,1.40767,1.40742,1.40756,442900000.0
2006-06-29 09:37:00,1.40754,1.40761,1.40734,1.40752,444600004.0
2006-06-29 09:38:00,1.40738,1.40761,1.40736,1.40736,373600000.0
2006-06-29 09:39:00,1.40738,1.40761,1.40729,1.40739,407700002.0
2006-06-29 09:40:00,1.40733,1.40734,1.40716,1.4072,429600001.0
2006-06-29 09:41:00,1.40728,1.40733,1.40707,1.40718,509900003.0
2006-06-29 09:42:00,1.40724,1.40741,1.40711,1.40719,513900001.0
2006-06-29 09:43:00,1.40732,1.40746,1.40724,1.40737,287900000.0
2006-06-29 09:44:00,1.40736,1.40751,1.40724,1.40736,534900001.0
2006-06-29 09:45:00,1.40741,1.40748,1.40726,1.40746,551700001.0
2006-06-29 09:46:00,1.40746,1.40761,1.40744,1.40752,290100000.0
2006-06-29 09:47:00,1.4075,1.40754,1.40728,1.40746,428900002.0
2006-06-29 09:48:00,1.40748,1.40749,1.40721,1.40738,356300001.0
2006-06-29 09:49:00,1.40745,1.40767,1.40732,1.40757,499400001.0
2006-06-29 09:50:00,1.40745,1.40757,1.40734,1.40747,455500002.0
2006-06-29 09:51:00,1.4074,1.40748,1.40706,1.4072,467500000.0
2006-06-29 09:52:00,1.40715,1.40729,1.40699,1.40717,484800002.0
2006-06-29 09:53:00,1.4072,1.40741,1.40718,1.4073,362100001.0
2006-06-29 09:54:00,1.40731,1.40763,1.40721,1.4076,567700001.0
2006-06-29 09:55:00,1.40767,1.40773,1.40739,1.40749,599800000.0
2006-06-29 09:56:00,1.40732,1.40751,1.4073,1.40732,388600001.0
2006-06-29 09:57:00,1.40721,1.40739,1.40714,1.40719,581700002.0
2006-06-29 09:58:00,1.40736,1.40744,1.40716,1.40721,777600001.0
2006-06-29 09:59:00,1.40728,1.40754,1.40704,1.40754,733800004.0
2006-06-29 10:00:00,1.40747,1.40763,1.40705,1.40719,234300000.0
2006-06-29 10:01:00,1.40722,1.40752,1.40707,1.40727,613100000.0
2006-06-29 10:02:00,1.40733,1.40738,1.40703,1.40712,609400000.0
2006-06-29 10:03:00,1.40699,1.40718,1.40691,1.40718,425900000.0
2006-06-29 10:04:00,1.40716,1.40734,1.40689,1.40715,443600001.0
2006-06-29 10:05:00,1.4068,1.40703,1.4068,1.40699,437100001.0
2006-06-29 10:06:00,1.40694,1.40714,1.40681,1.40693,460900000.0
2006-06-29 10:07:00,1.40676,1.40702,1.40668,1.4069,546600000.0
2006-06-29 10:08:00,1.40686,1.40718,1.40686,1.407,486300000.0
2006-06-29 10:09:00,1.40711,1.40718,1.40684,1.40698,469900002.0
2006-06-29 10:10:00,1.4069,1.40705,1.40681,1.40692,372800001.0
2006-06-29 10:11:00,1.40685,1.4069,1.40672,1.40675,382700000.0
2006-06-29 10:12:00,1.40675,1.40684,1.40662,1.40674,462900000.0
2006-06-29 10:13:00,1.40673,1.40695,1.40609,1.4062,474600000.0
2006-06-29 10:14:00,1.40616,1.4065,1.40615,1.40642,593200003.0
2006-06-29 10:15:00,1.40655,1.40679,1.40628,1.40679,403300001.0
2006-06-29 10:16:00,1.40702,1.40716,1.40689,1.40716,418900001.0
2006-06-29 10:17:00,1.40716,1.40719,1.40657,1.40679,308700000.0
2006-06-29 10:18:00,1.40677,1.40695,1.40669,1.40673,401400001.0
2006-06-29 10:19:00,1.4066,1.4066,1.4064,1.40653,358000000.0
2006-06-29 10:20:00,1.40663,1.40726,1.40663,1.40726,531200000.0
2006-06-29 10:21:00,1.40746,1.40768,1.40739,1.40741,420500000.0
2006-06-29 10:22:00,1.40754,1.40784,1.40727,1.40727,395400003.0
2006-06-29 10:23:00,1.40722,1.4077,1.40712,1.40758,570600002.0
2006-06-29 10:24:00,1.4077,1.4077,1.40734,1.40752,444600001.0
2006-06-29 10:25:00,1.40759,1.40767,1.40737,1.40764,407500000.0
2006-06-29 10:26:00,1.40756,1.40756,1.40709,1.40724,520700001.0
2006-06-29 10:27:00,1.40718,1.40722,1.40684,1.40684,431600000.0
2006-06-29 10:28:00,1.40682,1.40716,1.40682,1.40692,709200002.0
2006-06-29 10:29:00,1.40689,1.40689,1.40593,1.40595,483100002.0
2006-06-29 10:30:00,1.40584,1.40597,1.40558,1.40563,637800001.0
2006-06-29 10:31:00,1.40538,1.40584,1.40522,1.4054,552000002.0
2006-06-29 10:32:00,1.40532,1.40583,1.40527,1.40562,521000001.0
2006-06-29 10:33:00,1.40592,1.40617,1.40573,1.40609,471600000.0
2006-06-29 10:34:00,1.4061,1.40625,1.40588,1.406,380900001.0
2006-06-29 10:35:00,1.40604,1.40631,1.40601,1.40608,489100002.0
2006-06-29 10:36:00,1.40614,1.40667,1.40614,1.40647,531400001.0
2006-06-29 10:37:00,1.40656,1.40672,1.40634,1.40672,464100000.0
2006-06-29 10:38:00,1.40671,1.40683,1.40659,1.40662,481300001.0
2006-06-29 10:39:00,1.40662,1.40673,1.40647,1.40672,420500001.0
2006-06-29 10:40:00,1.40677,1.40695,1.40665,1.4068,311600000.0
2006-06-29 10:41:00,1.40676,1.40682,1.40646,1.4067,642600002.0
2006-06-29 10:42:00,1.40678,1.40689,1.40665,1.40685,402000000.0
2006-06-29 10:43:00,1.40678,1.40691,1.40658,1.40663,433000000.0
2006-06-29 10:44:00,1.4068,1.40701,1.40658,1.40687,549100002.0
2006-06-29 10:45:00,1.40694,1.4071,1.40675,1.407,577900002.0
2006-06-29 10:46:00,1.40695,1.40707,1.40677,1.40692,350200000.0
2006-06-29 10:47:00,1.4069,1.40708,1.40682,1.40688,394600001.0
2006-06-29 10:48:00,1.4069,1.407,1.40674,1.40683,443100001.0
2006-06-29 10:49:00,1.40681,1.4069,1.40666,1.40675,335700001.0
2006-06-29 10:50:00,1.40671,1.40698,1.40652,1.40687,545900000.0
2006-06-29 10:51:00,1.40664,1.40696,1.40661,1.40686,449200001.0
2006-06-29 10:52:00,1.40683,1.40687,1.40663,1.40678,364400002.0
2006-06-29 10:53:00,1.40663,1.40681,1.4066,1.40665,388900000.0
2006-06-29 10:54:00,1.40675,1.40695,1.40666,1.4069,457100001.0
2006-06-29 10:55:00,1.40696,1.40701,1.4067,1.40679,454200001.0
2006-06-29 10:56:00,1.40692,1.40699,1.40671,1.4068,496400001.0
2006-06-29 10:57:00,1.40693,1.40708,1.40677,1.40697,375400000.0
2006-06-29 10:58:00,1.40708,1.40715,1.40689,1.40696,435800002.0
2006-06-29 10:59:00,1.40676,1.40711,1.40669,1.40675,826300002.0
2006-06-29 11:00:00,1.40685,1.407,1.40674,1.40688,488100001.0
2006-06-29 11:01:00,1.40685,1.40708,1.40672,1.40672,616400002.0
2006-06-29 11:02:00,1.40658,1.40669,1.406,1.40629,518800000.0
2006-06-29 11:03:00,1.40633,1.40655,1.40632,1.40648,242600000.0
2006-06-29 11:04:00,1.40618,1.40645,1.40598,1.40619,583400002.0
2006-06-29 11:05:00,1.40626,1.40673,1.40611,1.40611,519200001.0
2006-06-29 11:06:00,1.40604,1.40637,1.40603,1.40632,738700002.0
2006-06-29 11:07:00,1.40632,1.40653,1.40625,1.40645,262600000.0
2006-06-29 11:08:00,1.40654,1.40654,1.40613,1.40629,352900000.0
2006-06-29 11:09:00,1.40616,1.40639,1.40614,1.40619,361000000.0
2006-06-29 11:10:00,1.40635,1.40648,1.40624,1.40634,461800000.0
2006-06-29 11:11:00,1.40621,1.40648,1.40614,1.40621,477100001.0
2006-06-29 11:12:00,1.4061,1.4064,1.40607,1.4064,563600002.0
2006-06-29 11:13:00,1.40644,1.40648,1.40631,1.40648,390900000.0
2006-06-29 11:14:00,1.40645,1.40652,1.40631,1.40652,495500001.0
2006-06-29 11:15:00,1.40669,1.40684,1.40653,1.40676,472900001.0
2006-06-29 11:16:00,1.40692,1.40699,1.40666,1.40687,557200002.0
2006-06-29 11:17:00,1.40693,1.40699,1.40674,1.40687,400100002.0
2006-06-29 11:18:00,1.40684,1.40693,1.40659,1.40663,359500002.0
2006-06-29 11:19:00,1.40673,1.40696,1.40669,1.40674,467100002.0
2006-06-29 11:20:00,1.40664,1.40685,1.40647,1.40654,596000002.0
2006-06-29 11:21:00,1.40676,1.40685,1.40651,1.40672,529300001.0
2006-06-29 11:22:00,1.40658,1.40695,1.40653,1.4066,559800002.0
2006-06-29 11:23:00,1.40646,1.40652,1.40619,1.40633,496500002.0
2006-06-29 11:24:00,1.40637,1.40653,1.40626,1.40638,437300000.0
2006-06-29 11:25:00,1.40631,1.40631,1.40604,1.40612,423100001.0
2006-06-29 11:26:00,1.40599,1.40599,1.40564,1.40565,605900003.0
2006-06-29 11:27:00,1.40573,1.40597,1.4056,1.40569,566200001.0
2006-06-29 11:28:00,1.40593,1.40605,1.40579,1.40594,394000002.0
2006-06-29 11:29:00,1.40594,1.40604,1.40574,1.40594,467200000.0
2006-06-29 11:30:00,1.40596,1.40607,1.40585,1.40592,468600000.0
2006-06-29 11:31:00,1.40579,1.40606,1.40569,1.40588,588500000.0
2006-06-29 11:32:00,1.40585,1.40598,1.40567,1.40583,423900001.0
2006-06-29 11:33:00,1.40581,1.40592,1.40572,1.40577,485800000.0
2006-06-29 11:34:00,1.40581,1.40603,1.40567,1.40574,668900002.0
2006-06-29 11:35:00,1.40576,1.40591,1.40564,1.40582,538300001.0
2006-06-29 11:36:00,1.40572,1.40588,1.40566,1.40573,570200002.0
2006-06-29 11:37:00,1.40574,1.40587,1.40562,1.40572,487200001.0
2006-06-29 11:38:00,1.40565,1.40569,1.40547,1.40551,561300000.0
2006-06-29 11:39:00,1.40569,1.40581,1.40549,1.40552,677200001.0
2006-06-29 11:40:00,1.40561,1.40574,1.40547,1.40563,684900001.0
2006-06-29 11:41:00,1.40562,1.40581,1.40544,1.40565,811500002.0
2006-06-29 11:42:00,1.40571,1.40586,1.40553,1.40568,567000000.0
2006-06-29 11:43:00,1.40563,1.40583,1.40556,1.40562,548600002.0
2006-06-29 11:44:00,1.40582,1.40608,1.40575,1.40575,614600001.0
2006-06-29 11:45:00,1.40589,1.40612,1.40573,1.40612,569800001.0
2006-06-29 11:46:00,1.40616,1.40619,1.40598,1.40603,502300001.0
2006-06-29 11:47:00,1.40572,1.40584,1.40551,1.4057,453300001.0
2006-06-29 11:48:00,1.40562,1.40591,1.40561,1.40576,538000002.0
2006-06-29 11:49:00,1.4058,1.4058,1.40551,1.4057,450000000.0
2006-06-29 11:50:00,1.40565,1.40565,1.40526,1.40556,339200000.0
2006-06-29 11:51:00,1.40553,1.40557,1.40535,1.40538,177700000.0
2006-06-29 11:52:00,1.40535,1.40549,1.40515,1.40515,285200000.0
2006-06-29 11:53:00,1.40504,1.4052,1.40494,1.40502,198200000.0
2006-06-29 11:54:00,1.40485,1.4049,1.40439,1.40439,393100001.0
2006-06-29 11:55:00,1.40441,1.40469,1.40425,1.40469,450000001.0
2006-06-29 11:56:00,1.40476,1.40496,1.40453,1.40496,470300001.0
2006-06-29 11:57:00,1.40488,1.40497,1.40453,1.40464,485800001.0
2006-06-29 11:58:00,1.40458,1.40493,1.40452,1.40455,437700000.0
2006-06-29 11:59:00,1.40462,1.40494,1.4046,1.40475,428600001.0
2006-06-29 12:00:00,1.40493,1.40497,1.40455,1.40481,506200000.0
2006-06-29 12:01:00,1.40463,1.40484,1.40452,1.40462,433900001.0
2006-06-29 12:02:00,1.40456,1.40473,1.40449,1.40456,430400000.0
2006-06-29 12:03:00,1.40467,1.40488,1.4046,1.40486,349900000.0
2006-06-29 12:04:00,1.40478,1.40497,1.40447,1.40452,370800000.0
2006-06-29 12:05:00,1.40448,1.40467,1.40427,1.4043,395100002.0
2006-06-29 12:06:00,1.40407,1.40438,1.40403,1.40424,412200001.0
2006-06-29 12:07:00,1.40432,1.40441,1.40413,1.4044,340600001.0
2006-06-29 12:08:00,1.40442,1.40448,1.40418,1.40434,491900001.0
2006-06-29 12:09:00,1.40434,1.40454,1.40423,1.40447,409400000.0
2006-06-29 12:10:00,1.40445,1.40458,1.40423,1.40452,410300002.0
2006-06-29 12:11:00,1.40447,1.40466,1.40438,1.40456,220300000.0
2006-06-29 12:12:00,1.40456,1.40457,1.4044,1.40444,244100000.0
2006-06-29 12:13:00,1.40452,1.40488,1.40449,1.40468,527200000.0
2006-06-29 12:14:00,1.40471,1.40478,1.40445,1.4047,558500000.0
2006-06-29 12:15:00,1.40462,1.4048,1.40456,1.40467,311900001.0
2006-06-29 12:16:00,1.40464,1.40486,1.40462,1.40476,409100000.0
2006-06-29 12:17:00,1.40471,1.40475,1.40462,1.40472,214500002.0
2006-06-29 12:18:00,1.40468,1.40482,1.40447,1.4048,276000000.0
2006-06-29 12:19:00,1.4048,1.40499,1.40469,1.4048,464500001.0
2006-06-29 12:20:00,1.40477,1.40493,1.40466,1.40488,412600001.0
2006-06-29 12:21:00,1.4049,1.40502,1.40481,1.4049,382800001.0
2006-06-29 12:22:00,1.40493,1.40502,1.40483,1.40489,307800001.0
2006-06-29 12:23:00,1.40484,1.40518,1.40483,1.40495,416800002.0
2006-06-29 12:24:00,1.40478,1.40518,1.40475,1.40484,608000001.0
2006-06-29 12:25:00,1.40505,1.40514,1.40483,1.4049,345700001.0
2006-06-29 12:26:00,1.40485,1.40505,1.40478,1.40496,454500000.0
2006-06-29 12:27:00,1.40496,1.40513,1.40488,1.40496,466900002.0
2006-06-29 12:28:00,1.40487,1.4052,1.4048,1.4051,480100001.0
2006-06-29 12:29:00,1.40504,1.40518,1.40493,1.40503,628300000.0
2006-06-29 12:30:00,1.40501,1.40516,1.40489,1.40501,588800001.0
2006-06-29 12:31:00,1.40499,1.40505,1.40466,1.40479,720700002.0
2006-06-29 12:32:00,1.4047,1.40507,1.4047,1.40486,714500002.0
2006-06-29 12:33:00,1.40492,1.40492,1.40454,1.40459,66400000.0
2006-06-29 12:34:00,1.40431,1.40444,1.40411,1.40426,619600003.0
2006-06-29 12:35:00,1.40426,1.40442,1.40411,1.40433,652500004.0
2006-06-29 12:36:00,1.40423,1.40436,1.40412,1.40423,442700001.0
2006-06-29 12:37:00,1.40429,1.40439,1.40419,1.40431,494300001.0
2006-06-29 12:38:00,1.40425,1.40434,1.40409,1.4042,576300001.0
2006-06-29 12:39:00,1.40411,1.40417,1.4039,1.40403,422500000.0
2006-06-29 12:40:00,1.40406,1.40429,1.40404,1.40409,570100000.0
2006-06-29 12:41:00,1.40404,1.40423,1.404,1.40406,254400000.0
2006-06-29 12:42:00,1.40401,1.40428,1.40401,1.40425,353000002.0
2006-06-29 12:43:00,1.40426,1.40454,1.40422,1.4044,463100002.0
2006-06-29 12:44:00,1.40443,1.40464,1.40432,1.40436,440600001.0
2006-06-29 12:45:00,1.40432,1.40439,1.40398,1.40431,545900000.0
2006-06-29 12:46:00,1.40435,1.4046,1.40435,1.40452,430200000.0
2006-06-29 12:47:00,1.40442,1.40456,1.40431,1.40442,388600000.0
2006-06-29 12:48:00,1.40442,1.40455,1.40432,1.40442,464000002.0
2006-06-29 12:49:00,1.40444,1.40451,1.40423,1.40437,491400002.0
2006-06-29 12:50:00,1.40447,1.40454,1.40415,1.40415,477200001.0
2006-06-29 12:51:00,1.4042,1.4045,1.40417,1.40443,399300000.0
2006-06-29 12:52:00,1.40436,1.40457,1.40422,1.40436,330200001.0
2006-06-29 12:53:00,1.4044,1.40454,1.40428,1.40443,236100000.0
2006-06-29 12:54:00,1.40437,1.4045,1.40429,1.40439,414000000.0
2006-06-29 12:55:00,1.40441,1.40449,1.40419,1.40431,438300000.0
2006-06-29 12:56:00,1.40429,1.40439,1.40409,1.40419,415800001.0
2006-06-29 12:57:00,1.40441,1.40467,1.40425,1.4046,505700000.0
2006-06-29 12:58:00,1.40467,1.4048,1.40457,1.40462,328400000.0
2006-06-29 12:59:00,1.40447,1.40455,1.40425,1.40436,663000003.0
2006-06-29 13:00:00,1.40429,1.40438,1.40421,1.40433,217700000.0
2006-06-29 13:01:00,1.40421,1.40431,1.40408,1.40412,349500001.0
2006-06-29 13:02:00,1.40409,1.40444,1.40408,1.40437,408400001.0
2006-06-29 13:03:00,1.40443,1.4046,1.40429,1.4043,420400001.0
2006-06-29 13:04:00,1.40435,1.40462,1.40433,1.40442,246100002.0
2006-06-29 13:05:00,1.4044,1.40455,1.40419,1.40419,155500001.0
2006-06-29 13:06:00,1.40434,1.40449,1.40419,1.40441,371700000.0
2006-06-29 13:07:00,1.40436,1.40454,1.40436,1.40444,311100000.0
2006-06-29 13:08:00,1.40459,1.40459,1.40432,1.40446,212200003.0
2006-06-29 13:09:00,1.40444,1.40451,1.40412,1.40423,307600001.0
2006-06-29 13:10:00,1.40426,1.40426,1.40416,1.40423,126600000.0
2006-06-29 13:11:00,1.40428,1.40444,1.40412,1.40423,430400001.0
2006-06-29 13:12:00,1.40444,1.40463,1.40437,1.4044,310600000.0
2006-06-29 13:13:00,1.40444,1.4045,1.40415,1.40415,298500000.0
2006-06-29 13:14:00,1.40414,1.40424,1.4041,1.40419,401100002.0
2006-06-29 13:15:00,1.40415,1.40434,1.40403,1.40404,407100002.0
2006-06-29 13:16:00,1.40396,1.40396,1.40379,1.40388,123800000.0
2006-06-29 13:17:00,1.40399,1.40404,1.40387,1.40387,105300000.0
2006-06-29 13:18:00,1.40369,1.40398,1.40369,1.40391,302300000.0
2006-06-29 13:19:00,1.40365,1.40389,1.40338,1.4038,312600000.0
2006-06-29 13:20:00,1.40378,1.4039,1.40368,1.4038,242300001.0
2006-06-29 13:21:00,1.40383,1.40384,1.40375,1.40383,163900000.0
2006-06-29 13:22:00,1.40389,1.40407,1.40378,1.40396,249400000.0
2006-06-29 13:23:00,1.40393,1.40404,1.40372,1.40377,256700000.0
2006-06-29 13:24:00,1.40381,1.40383,1.4037,1.40374,303700002.0
2006-06-29 13:25:00,1.40359,1.40365,1.40348,1.40352,138300000.0
2006-06-29 13:26:00,1.40343,1.40349,1.40314,1.4033,214000000.0
2006-06-29 13:27:00,1.40315,1.4033,1.40309,1.40309,296600000.0
2006-06-29 13:28:00,1.40318,1.40337,1.40313,1.40335,454300001.0
2006-06-29 13:29:00,1.4033,1.40346,1.40311,1.40332,585200002.0
2006-06-29 13:30:00,1.40342,1.40359,1.40332,1.40343,577100001.0
2006-06-29 13:31:00,1.40341,1.40367,1.40326,1.40336,483600000.0
2006-06-29 13:32:00,1.40348,1.4037,1.40346,1.40361,182000000.0
2006-06-29 13:33:00,1.40352,1.40367,1.40346,1.40351,429600002.0
2006-06-29 13:34:00,1.40313,1.40313,1.4026,1.4026,293000000.0
2006-06-29 13:35:00,1.40279,1.4029,1.40255,1.40289,361900002.0
2006-06-29 13:36:00,1.40282,1.40288,1.40259,1.40267,502800001.0
2006-06-29 13:37:00,1.40267,1.40283,1.40254,1.40258,526400001.0
2006-06-29 13:38:00,1.40252,1.40268,1.4024,1.40246,407800002.0
2006-06-29 13:39:00,1.40252,1.40257,1.40233,1.40233,289000002.0
2006-06-29 13:40:00,1.40216,1.4025,1.40211,1.40225,432900001.0
2006-06-29 13:41:00,1.40238,1.40244,1.40223,1.40224,210700000.0
2006-06-29 13:42:00,1.40217,1.40231,1.40213,1.40219,170100002.0
2006-06-29 13:43:00,1.40221,1.40234,1.40212,1.40214,112800000.0
2006-06-29 13:44:00,1.40215,1.40232,1.40205,1.40214,307300001.0
2006-06-29 13:45:00,1.40213,1.40228,1.40196,1.40198,482100002.0
2006-06-29 13:46:00,1.40204,1.40245,1.40204,1.40235,416700001.0
2006-06-29 13:47:00,1.40238,1.40257,1.40223,1.40242,492600000.0
2006-06-29 13:48:00,1.40224,1.40229,1.40211,1.40227,251000001.0
2006-06-29 13:49:00,1.40237,1.40244,1.40232,1.40236,235100000.0
2006-06-29 13:50:00,1.40236,1.40237,1.40213,1.40234,298200002.0
2006-06-29 13:51:00,1.40259,1.40274,1.40239,1.40266,224200000.0
2006-06-29 13:52:00,1.4024,1.40272,1.40239,1.40256,481800001.0
2006-06-29 13:53:00,1.40234,1.40256,1.40231,1.40243,572500001.0
2006-06-29 13:54:00,1.40231,1.40287,1.40231,1.40287,387100001.0
2006-06-29 13:55:00,1.40288,1.40294,1.40266,1.40268,314100001.0
2006-06-29 13:56:00,1.40276,1.40287,1.4026,1.40279,393200002.0
2006-06-29 13:57:00,1.40282,1.4029,1.40267,1.40287,322900000.0
2006-06-29 13:58:00,1.4028,1.40287,1.40267,1.40287,195700000.0
2006-06-29 13:59:00,1.40274,1.4031,1.40274,1.40286,395400001.0
2006-06-29 14:00:00,1.40277,1.40321,1.40277,1.40321,285400001.0
2006-06-29 14:01:00,1.40325,1.40343,1.40325,1.40339,348500000.0
2006-06-29 14:02:00,1.4035,1.40356,1.40341,1.40345,320000000.0
2006-06-29 14:03:00,1.40339,1.40357,1.40336,1.40342,442100000.0
2006-06-29 14:04:00,1.40342,1.40348,1.40321,1.40321,434100001.0
2006-06-29 14:05:00,1.40326,1.40332,1.40284,1.40285,334000001.0
2006-06-29 14:06:00,1.40296,1.40322,1.4028,1.40294,379800002.0
2006-06-29 14:07:00,1.40298,1.40312,1.40275,1.40289,282900001.0
2006-06-29 14:08:00,1.40287,1.40318,1.40281,1.40286,372500001.0
2006-06-29 14:09:00,1.40263,1.40285,1.40256,1.40262,170800000.0
2006-06-29 14:10:00,1.40263,1.40264,1.4024,1.40247,244300000.0
2006-06-29 14:11:00,1.40245,1.40249,1.40229,1.40236,116900000.0
2006-06-29 14:12:00,1.40228,1.40228,1.40157,1.40205,248000000.0
2006-06-29 14:13:00,1.40205,1.40222,1.40182,1.40214,167400002.0
2006-06-29 14:14:00,1.40204,1.40209,1.40175,1.40199,206300000.0
2006-06-29 14:15:00,1.40216,1.40248,1.40204,1.40228,354000000.0
2006-06-29 14:16:00,1.40217,1.40234,1.40209,1.40222,190700000.0
2006-06-29 14:17:00,1.40224,1.40262,1.40218,1.4023,607000000.0
2006-06-29 14:18:00,1.4023,1.40266,1.40225,1.40239,315900001.0
2006-06-29 14:19:00,1.40234,1.40269,1.40228,1.40252,446100000.0
2006-06-29 14:20:00,1.40257,1.4026,1.40227,1.40227,265000002.0
2006-06-29 14:21:00,1.40224,1.40237,1.40218,1.40221,369600000.0
2006-06-29 14:22:00,1.40235,1.40248,1.40218,1.40232,652100003.0
2006-06-29 14:23:00,1.40251,1.40259,1.4023,1.40242,200500002.0
2006-06-29 14:24:00,1.40245,1.40262,1.40215,1.4023,510500001.0
2006-06-29 14:25:00,1.40232,1.40261,1.40215,1.40226,511900000.0
2006-06-29 14:26:00,1.40214,1.40228,1.40208,1.40219,548500000.0
2006-06-29 14:27:00,1.40227,1.4025,1.40205,1.40247,446100003.0
2006-06-29 14:28:00,1.40262,1.40284,1.40199,1.4028,42200000.0
2006-06-29 14:29:00,1.40285,1.40299,1.40225,1.40228,55000000.0
2006-06-29 14:30:00,1.40231,1.40332,1.40207,1.40332,46800000.0
2006-06-29 14:31:00,1.40318,1.40328,1.40271,1.40307,53800001.0
2006-06-29 14:32:00,1.4033,1.40345,1.40321,1.40337,23000000.0
2006-06-29 14:33:00,1.40305,1.40333,1.40289,1.40306,48400000.0
2006-06-29 14:34:00,1.40311,1.40335,1.4031,1.40335,22800000.0
2006-06-29 14:35:00,1.40363,1.40363,1.4034,1.40348,39000000.0
2006-06-29 14:36:00,1.40358,1.40374,1.40319,1.40319,36200000.0
2006-06-29 14:37:00,1.4035,1.40391,1.40347,1.40391,37000000.0
2006-06-29 14:38:00,1.40387,1.40416,1.40376,1.40416,29900000.0
2006-06-29 14:39:00,1.40387,1.40413,1.40363,1.40403,31300000.0
2006-06-29 14:40:00,1.40411,1.40421,1.40365,1.40374,28400000.0
2006-06-29 14:41:00,1.40388,1.40388,1.40357,1.40365,29800000.0
2006-06-29 14:42:00,1.40347,1.40349,1.402,1.402,43400000.0
2006-06-29 14:43:00,1.40268,1.40302,1.40268,1.40277,53600001.0
2006-06-29 14:44:00,1.40273,1.40289,1.40265,1.40268,41600000.0
2006-06-29 14:45:00,1.40244,1.40275,1.40217,1.40243,50000000.0
2006-06-29 14:46:00,1.40243,1.40245,1.40213,1.40214,42400000.0
2006-06-29 14:47:00,1.40216,1.40225,1.40202,1.40224,32800000.0
2006-06-29 14:48:00,1.40228,1.40228,1.40132,1.40157,43600000.0
2006-06-29 14:49:00,1.40162,1.40176,1.40147,1.40162,29600000.0
2006-06-29 14:50:00,1.40157,1.40183,1.40149,1.40183,26800000.0
2006-06-29 14:51:00,1.40184,1.40193,1.40169,1.40179,26600000.0
2006-06-29 14:52:00,1.40177,1.40194,1.4017,1.40194,32600000.0
2006-06-29 14:53:00,1.40181,1.40181,1.4008,1.4008,29100000.0
2006-06-29 14:54:00,1.39994,1.40038,1.39959,1.39967,31800000.0
2006-06-29 14:55:00,1.39995,1.40011,1.39974,1.39996,41100000.0
2006-06-29 14:56:00,1.40016,1.40016,1.39946,1.39951,49200000.0
2006-06-29 14:57:00,1.39968,1.3998,1.39947,1.3996,29400000.0
2006-06-29 14:58:00,1.39972,1.40055,1.39972,1.40044,45000000.0
2006-06-29 14:59:00,1.40048,1.40048,1.40005,1.40015,40000000.0
2006-06-29 15:00:00,1.40017,1.40017,1.39911,1.39911,46900000.0
2006-06-29 15:01:00,1.39939,1.3995,1.39913,1.39944,59300000.0
2006-06-29 15:02:00,1.39975,1.39982,1.39964,1.39982,39800000.0
2006-06-29 15:03:00,1.39989,1.40035,1.39969,1.39991,32600000.0
2006-06-29 15:04:00,1.39995,1.40035,1.39995,1.40034,39000000.0
2006-06-29 15:05:00,1.40036,1.40061,1.40025,1.40025,44600000.0
2006-06-29 15:06:00,1.40014,1.40052,1.39971,1.40017,39600001.0
2006-06-29 15:07:00,1.40022,1.4004,1.39992,1.40015,31400000.0
2006-06-29 15:08:00,1.4,1.40027,1.4,1.40024,53500000.0
2006-06-29 15:09:00,1.40029,1.4004,1.39999,1.40027,44600000.0
2006-06-29 15:10:00,1.40028,1.40054,1.40017,1.40021,48100000.0
2006-06-29 15:11:00,1.40029,1.40044,1.40027,1.40039,32600000.0
2006-06-29 15:12:00,1.40034,1.4005,1.4003,1.4003,57500001.0
2006-06-29 15:13:00,1.40035,1.40035,1.39963,1.3997,16200000.0
2006-06-29 15:14:00,1.39951,1.39967,1.39932,1.39936,43800000.0
2006-06-29 15:15:00,1.39933,1.39943,1.39886,1.39928,57400001.0
2006-06-29 15:16:00,1.39919,1.39944,1.39919,1.39929,23000000.0
2006-06-29 15:17:00,1.39913,1.39926,1.39866,1.39875,62400000.0
2006-06-29 15:18:00,1.39824,1.39848,1.39759,1.39778,36300000.0
2006-06-29 15:19:00,1.39767,1.39806,1.39764,1.39797,30600000.0
2006-06-29 15:20:00,1.39802,1.39817,1.39802,1.3981,26000000.0
2006-06-29 15:21:00,1.39793,1.39793,1.39769,1.39788,23600000.0
2006-06-29 15:22:00,1.3977,1.3977,1.39725,1.39725,55900000.0
2006-06-29 15:23:00,1.39741,1.39769,1.39739,1.3976,35900000.0
2006-06-29 15:24:00,1.39757,1.39757,1.39729,1.39738,41700000.0
2006-06-29 15:25:00,1.39738,1.39764,1.39738,1.3974,24200000.0
2006-06-29 15:26:00,1.39748,1.39764,1.39732,1.39764,33400000.0
2006-06-29 15:27:00,1.39763,1.39783,1.39744,1.39754,44800000.0
2006-06-29 15:28:00,1.39736,1.39772,1.39735,1.39769,31000000.0
2006-06-29 15:29:00,1.39774,1.39781,1.39753,1.39755,39600000.0
2006-06-29 15:30:00,1.39756,1.39763,1.39728,1.39757,33200000.0
2006-06-29 15:31:00,1.39755,1.39755,1.39715,1.39737,45000000.0
2006-06-29 15:32:00,1.39713,1.39722,1.39669,1.39669,52000000.0
2006-06-29 15:33:00,1.39669,1.39699,1.39637,1.39684,48600000.0
2006-06-29 15:34:00,1.39678,1.39678,1.3964,1.3964,19400000.0
2006-06-29 15:35:00,1.39619,1.3963,1.39562,1.39562,26700000.0
2006-06-29 15:36:00,1.39594,1.39619,1.39573,1.39598,39600000.0
2006-06-29 15:37:00,1.39614,1.39622,1.39598,1.39611,35000000.0
2006-06-29 15:38:00,1.39601,1.39627,1.39601,1.39625,39600000.0
2006-06-29 15:39:00,1.39622,1.39627,1.39602,1.39602,43800000.0
2006-06-29 15:40:00,1.39597,1.39597,1.39545,1.39545,51500000.0
2006-06-29 15:41:00,1.3955,1.39565,1.39527,1.39563,37800000.0
2006-06-29 15:42:00,1.39554,1.39565,1.39519,1.39539,33900000.0
2006-06-29 15:43:00,1.39538,1.3956,1.3952,1.3956,67200000.0
2006-06-29 15:44:00,1.39577,1.39586,1.39545,1.39578,27100000.0
2006-06-29 15:45:00,1.39568,1.39582,1.39539,1.39568,59800000.0
2006-06-29 15:46:00,1.39566,1.39566,1.39533,1.39564,36600000.0
2006-06-29 15:47:00,1.39581,1.39624,1.39552,1.39624,40100000.0
2006-06-29 15:48:00,1.39652,1.39652,1.39625,1.39639,30800000.0
2006-06-29 15:49:00,1.39626,1.39659,1.39626,1.39635,67500001.0
2006-06-29 15:50:00,1.3963,1.39654,1.39628,1.39642,25900000.0
2006-06-29 15:51:00,1.39638,1.39647,1.39629,1.3963,37600000.0
2006-06-29 15:52:00,1.39615,1.39659,1.39613,1.39652,49000000.0
2006-06-29 15:53:00,1.39639,1.39639,1.39602,1.39607,32600000.0
2006-06-29 15:54:00,1.39608,1.39608,1.39569,1.39569,36300000.0
2006-06-29 15:55:00,1.39587,1.39587,1.39551,1.39575,37300000.0
2006-06-29 15:56:00,1.39565,1.39614,1.39547,1.39596,36800000.0
2006-06-29 15:57:00,1.39579,1.39613,1.39579,1.39592,30600000.0
2006-06-29 15:58:00,1.39622,1.39633,1.39606,1.39625,39900000.0
2006-06-29 15:59:00,1.39634,1.39647,1.39597,1.39597,52900000.0
2006-06-29 16:00:00,1.39598,1.39601,1.39572,1.39589,30800000.0
2006-06-29 16:01:00,1.39584,1.39584,1.39542,1.39573,33400000.0
2006-06-29 16:02:00,1.39565,1.39619,1.39548,1.39619,22400000.0
2006-06-29 16:03:00,1.39603,1.39622,1.39597,1.39617,36400000.0
2006-06-29 16:04:00,1.39604,1.39622,1.39581,1.39581,42200000.0
2006-06-29 16:05:00,1.39585,1.39597,1.39572,1.39594,38700000.0
2006-06-29 16:06:00,1.39596,1.39618,1.39594,1.39599,53300000.0
2006-06-29 16:07:00,1.39614,1.39634,1.39614,1.39632,76700001.0
2006-06-29 16:08:00,1.39662,1.39667,1.39649,1.39658,33000000.0
2006-06-29 16:09:00,1.39632,1.39654,1.39625,1.39631,48200000.0
2006-06-29 16:10:00,1.39654,1.39674,1.39651,1.39667,41100000.0
2006-06-29 16:11:00,1.39643,1.39667,1.39636,1.39636,39800001.0
2006-06-29 16:12:00,1.39633,1.39675,1.39633,1.39675,45700000.0
2006-06-29 16:13:00,1.39671,1.39671,1.39637,1.39659,31300000.0
2006-06-29 16:14:00,1.39655,1.39707,1.39655,1.39707,36200000.0
2006-06-29 16:15:00,1.39683,1.39715,1.39683,1.39708,39800000.0
2006-06-29 16:16:00,1.39686,1.39696,1.3955,1.3955,42400000.0
2006-06-29 16:17:00,1.39503,1.39573,1.39499,1.39563,38200000.0
2006-06-29 16:18:00,1.39571,1.39598,1.39557,1.39557,23200000.0
2006-06-29 16:19:00,1.39575,1.39583,1.39557,1.39573,38000000.0
2006-06-29 16:20:00,1.39559,1.39568,1.3952,1.39541,48900000.0
2006-06-29 16:21:00,1.39538,1.39538,1.39496,1.3951,66200000.0
2006-06-29 16:22:00,1.39539,1.39547,1.39496,1.39503,41800000.0
2006-06-29 16:23:00,1.3952,1.3952,1.39507,1.39509,36200000.0
2006-06-29 16:24:00,1.39507,1.39532,1.39507,1.39532,22200000.0
2006-06-29 16:25:00,1.39548,1.39548,1.39479,1.39508,30600000.0
2006-06-29 16:26:00,1.3952,1.39544,1.39518,1.39523,44800000.0
2006-06-29 16:27:00,1.39548,1.39573,1.39543,1.39548,22000000.0
2006-06-29 16:28:00,1.39596,1.39612,1.39571,1.39597,56600001.0
2006-06-29 16:29:00,1.39607,1.39607,1.39559,1.39559,33600000.0
2006-06-29 16:30:00,1.39544,1.39563,1.39539,1.39554,66100001.0
2006-06-29 16:31:00,1.39539,1.3955,1.39519,1.39544,51000001.0
2006-06-29 16:32:00,1.39566,1.39571,1.39528,1.39557,30600000.0
2006-06-29 16:33:00,1.39566,1.3958,1.39549,1.3958,39600000.0
2006-06-29 16:34:00,1.39605,1.3962,1.39585,1.39616,38400000.0
2006-06-29 16:35:00,1.3962,1.39626,1.39598,1.39615,44400000.0
2006-06-29 16:36:00,1.39623,1.39667,1.39621,1.39643,37400000.0
2006-06-29 16:37:00,1.39644,1.39647,1.39616,1.39631,36000000.0
2006-06-29 16:38:00,1.39617,1.39626,1.39603,1.39623,32200000.0
2006-06-29 16:39:00,1.39642,1.39644,1.39616,1.39624,34200000.0
2006-06-29 16:40:00,1.39614,1.39642,1.39614,1.39642,37800000.0
2006-06-29 16:41:00,1.39605,1.39664,1.39605,1.39649,34200000.0
2006-06-29 16:42:00,1.3963,1.3963,1.39612,1.3962,47300000.0
2006-06-29 16:43:00,1.3963,1.39644,1.39618,1.3964,41700000.0
2006-06-29 16:44:00,1.39663,1.39666,1.39624,1.39651,47800000.0
2006-06-29 16:45:00,1.39637,1.39661,1.39635,1.39635,29000000.0
2006-06-29 16:46:00,1.39647,1.39647,1.39615,1.39637,44400000.0
2006-06-29 16:47:00,1.39648,1.39653,1.39625,1.39635,45200000.0
2006-06-29 16:48:00,1.3963,1.3963,1.39591,1.3962,25600000.0
2006-06-29 16:49:00,1.39623,1.39633,1.39604,1.39633,59900001.0
2006-06-29 16:50:00,1.39617,1.39617,1.39567,1.39588,46600000.0
2006-06-29 16:51:00,1.39597,1.39612,1.39587,1.39612,45000000.0
2006-06-29 16:52:00,1.39606,1.39606,1.39565,1.39594,36200000.0
2006-06-29 16:53:00,1.39604,1.39608,1.39585,1.39602,53000000.0
2006-06-29 16:54:00,1.39604,1.39604,1.39573,1.39589,43900001.0
2006-06-29 16:55:00,1.39589,1.39589,1.39548,1.39572,31500000.0
2006-06-29 16:56:00,1.39575,1.39599,1.39575,1.3958,49300000.0
2006-06-29 16:57:00,1.39572,1.396,1.39572,1.3959,27000000.0
2006-06-29 16:58:00,1.39577,1.39582,1.39558,1.39558,30400000.0
2006-06-29 16:59:00,1.396,1.39679,1.396,1.39679,22800000.0
2006-06-29 17:00:00,1.39633,1.39666,1.3963,1.39641,39600000.0
2006-06-29 17:01:00,1.39612,1.39647,1.39603,1.3964,60300000.0
2006-06-29 17:02:00,1.39635,1.39645,1.39627,1.39633,35200001.0
2006-06-29 17:03:00,1.39643,1.39651,1.39635,1.3965,49400001.0
2006-06-29 17:04:00,1.39652,1.39664,1.39628,1.39651,39700000.0
2006-06-29 17:05:00,1.39641,1.3966,1.39617,1.39654,18600000.0
2006-06-29 17:06:00,1.39636,1.39653,1.39625,1.39646,28400000.0
2006-06-29 17:07:00,1.39656,1.39681,1.39649,1.39664,30200000.0
2006-06-29 17:08:00,1.39656,1.39674,1.39652,1.3967,41300000.0
2006-06-29 17:09:00,1.39664,1.39664,1.39611,1.39631,49100000.0
2006-06-29 17:10:00,1.3961,1.39628,1.39604,1.39618,50800001.0
2006-06-29 17:11:00,1.39608,1.39608,1.39589,1.396,44800000.0
2006-06-29 17:12:00,1.39596,1.39614,1.39594,1.39607,60100000.0
2006-06-29 17:13:00,1.39593,1.39605,1.39586,1.39605,38800000.0
2006-06-29 17:14:00,1.3956,1.39618,1.3956,1.39598,47700000.0
2006-06-29 17:15:00,1.39654,1.39654,1.39625,1.3964,33000000.0
2006-06-29 17:16:00,1.3965,1.39673,1.3965,1.3965,32600000.0
2006-06-29 17:17:00,1.39651,1.39667,1.39629,1.39667,46300000.0
2006-06-29 17:18:00,1.39682,1.39682,1.39644,1.39667,37400000.0
2006-06-29 17:19:00,1.39666,1.39689,1.39662,1.39687,33000000.0
2006-06-29 17:20:00,1.39695,1.39704,1.39665,1.39679,25400000.0
2006-06-29 17:21:00,1.397,1.397,1.39639,1.39674,54600000.0
2006-06-29 17:22:00,1.3966,1.39688,1.39657,1.39676,53900000.0
2006-06-29 17:23:00,1.39648,1.3969,1.39648,1.39683,40000000.0
2006-06-29 17:24:00,1.3968,1.39714,1.3968,1.3971,30200000.0
2006-06-29 17:25:00,1.39694,1.39719,1.39694,1.39695,37400000.0
2006-06-29 17:26:00,1.39685,1.39711,1.39682,1.397,33600000.0
2006-06-29 17:27:00,1.39701,1.39719,1.39684,1.39697,33200000.0
2006-06-29 17:28:00,1.39714,1.39732,1.39713,1.39722,26600000.0
2006-06-29 17:29:00,1.3972,1.39738,1.39695,1.39731,39800000.0
2006-06-29 17:30:00,1.39731,1.39753,1.39706,1.39753,47000000.0
2006-06-29 17:31:00,1.39785,1.39826,1.39785,1.39802,31600000.0
2006-06-29 17:32:00,1.3979,1.39821,1.39788,1.39788,28200000.0
2006-06-29 17:33:00,1.39777,1.3978,1.39761,1.39764,34000000.0
2006-06-29 17:34:00,1.39773,1.39796,1.3976,1.39784,33000000.0
2006-06-29 17:35:00,1.39775,1.39777,1.39757,1.39769,28600000.0
2006-06-29 17:36:00,1.39764,1.3978,1.39747,1.39757,52300000.0
2006-06-29 17:37:00,1.39762,1.39767,1.39707,1.39762,36400000.0
2006-06-29 17:38:00,1.3974,1.39764,1.3974,1.39741,41400000.0
2006-06-29 17:39:00,1.39744,1.3975,1.39718,1.39732,23600000.0
2006-06-29 17:40:00,1.39705,1.39728,1.39705,1.39727,30600000.0
2006-06-29 17:41:00,1.39731,1.39731,1.39672,1.39675,55600000.0
2006-06-29 17:42:00,1.39676,1.39679,1.3964,1.39647,38200000.0
2006-06-29 17:43:00,1.39633,1.39642,1.3961,1.39623,37000000.0
2006-06-29 17:44:00,1.39614,1.39645,1.39614,1.39639,32200000.0
2006-06-29 17:45:00,1.39652,1.39656,1.39628,1.39635,39800000.0
2006-06-29 17:46:00,1.39648,1.39666,1.3964,1.39652,48800000.0
2006-06-29 17:47:00,1.39637,1.39653,1.3963,1.3963,31800000.0
2006-06-29 17:48:00,1.39594,1.39619,1.39575,1.39609,57700000.0
2006-06-29 17:49:00,1.39621,1.39621,1.39576,1.39613,30400000.0
2006-06-29 17:50:00,1.39614,1.39642,1.39594,1.39642,35200000.0
2006-06-29 17:51:00,1.39643,1.39666,1.39596,1.39596,45600001.0
2006-06-29 17:52:00,1.39595,1.39595,1.39564,1.3957,34100000.0
2006-06-29 17:53:00,1.39556,1.39568,1.3954,1.39562,24400000.0
2006-06-29 17:54:00,1.39548,1.39557,1.39497,1.39538,94200000.0
2006-06-29 17:55:00,1.3953,1.39551,1.39474,1.39551,61500001.0
2006-06-29 17:56:00,1.39535,1.39571,1.39535,1.39555,23400000.0
2006-06-29 17:57:00,1.39563,1.39579,1.39543,1.39573,54800000.0
2006-06-29 17:58:00,1.39639,1.39722,1.39639,1.39722,48400000.0
2006-06-29 17:59:00,1.39736,1.39793,1.39736,1.3978,57800000.0
2006-06-29 18:00:00,1.39831,1.3988,1.39826,1.3988,44800000.0
2006-06-29 18:01:00,1.39889,1.39889,1.39794,1.39794,46100000.0
2006-06-29 18:02:00,1.39797,1.39852,1.39797,1.39844,47200000.0
2006-06-29 18:03:00,1.398,1.39824,1.39785,1.39785,25800000.0
2006-06-29 18:04:00,1.39805,1.39831,1.39799,1.39816,47700000.0
2006-06-29 18:05:00,1.39834,1.39834,1.39816,1.39818,37600000.0
2006-06-29 18:06:00,1.39811,1.39834,1.39793,1.39793,24000000.0
2006-06-29 18:07:00,1.39812,1.39812,1.39792,1.39802,46600000.0
2006-06-29 18:08:00,1.39786,1.39837,1.39786,1.39827,59200000.0
2006-06-29 18:09:00,1.39828,1.39851,1.39828,1.39829,45600000.0
2006-06-29 18:10:00,1.39814,1.39866,1.39804,1.39866,23400000.0
2006-06-29 18:11:00,1.39878,1.39889,1.3984,1.39847,45000000.0
2006-06-29 18:12:00,1.39837,1.39847,1.39831,1.39831,40800000.0
2006-06-29 18:13:00,1.39837,1.39872,1.39832,1.39848,38800001.0
2006-06-29 18:14:00,1.39791,1.39853,1.39791,1.39848,33100000.0
2006-06-29 18:15:00,1.39831,1.39846,1.39825,1.39838,31600000.0
2006-06-29 18:16:00,1.39856,1.39856,1.39827,1.39827,33400000.0
2006-06-29 18:17:00,1.39828,1.39836,1.39806,1.39816,53300000.0
2006-06-29 18:18:00,1.39824,1.39837,1.39811,1.39832,37600000.0
2006-06-29 18:19:00,1.39847,1.39847,1.39831,1.39831,22200000.0
2006-06-29 18:20:00,1.39829,1.39836,1.39804,1.39815,41000000.0
2006-06-29 18:21:00,1.39832,1.39872,1.39825,1.39854,45100000.0
2006-06-29 18:22:00,1.39872,1.39877,1.3986,1.39861,34000000.0
2006-06-29 18:23:00,1.39849,1.39864,1.3984,1.39847,23400000.0
2006-06-29 18:24:00,1.39842,1.39842,1.39802,1.39814,65600001.0
2006-06-29 18:25:00,1.39838,1.39853,1.39816,1.39853,30800000.0
2006-06-29 18:26:00,1.39873,1.39873,1.39842,1.39842,24400000.0
2006-06-29 18:27:00,1.3983,1.39834,1.39794,1.39827,55600000.0
2006-06-29 18:28:00,1.39804,1.39839,1.39797,1.39826,37400000.0
2006-06-29 18:29:00,1.3982,1.39846,1.39818,1.39822,26800000.0
2006-06-29 18:30:00,1.39821,1.39821,1.39787,1.39798,40800001.0
2006-06-29 18:31:00,1.39815,1.39824,1.39801,1.3982,18400000.0
2006-06-29 18:32:00,1.39824,1.39831,1.39808,1.39831,33400000.0
2006-06-29 18:33:00,1.39815,1.39827,1.3974,1.3974,47200000.0
2006-06-29 18:34:00,1.39738,1.39755,1.3973,1.39745,31600000.0
2006-06-29 18:35:00,1.39744,1.39752,1.39724,1.39741,38600000.0
2006-06-29 18:36:00,1.39726,1.39755,1.39725,1.39744,37000000.0
2006-06-29 18:37:00,1.39763,1.3977,1.3973,1.39753,30300000.0
2006-06-29 18:38:00,1.39769,1.39805,1.39753,1.39805,43500000.0
2006-06-29 18:39:00,1.39784,1.39818,1.39784,1.39799,40800000.0
2006-06-29 18:40:00,1.39791,1.39812,1.39738,1.39743,29200000.0
2006-06-29 18:41:00,1.39754,1.39786,1.39754,1.39786,28600000.0
2006-06-29 18:42:00,1.39784,1.398,1.39769,1.398,45800000.0
2006-06-29 18:43:00,1.39792,1.39802,1.39753,1.39767,35900000.0
2006-06-29 18:44:00,1.39772,1.39776,1.39757,1.39757,27000000.0
2006-06-29 18:45:00,1.39768,1.39768,1.39732,1.39732,42200000.0
2006-06-29 18:46:00,1.3976,1.39769,1.39756,1.39756,44500000.0
2006-06-29 18:47:00,1.3978,1.39794,1.3978,1.39788,31800000.0
2006-06-29 18:48:00,1.39793,1.39817,1.39782,1.39791,36200000.0
2006-06-29 18:49:00,1.39786,1.39786,1.39761,1.39778,30200000.0
2006-06-29 18:50:00,1.39796,1.39827,1.39795,1.39812,52900000.0
2006-06-29 18:51:00,1.39795,1.39812,1.39787,1.39791,47900000.0
2006-06-29 18:52:00,1.39767,1.39795,1.39767,1.39768,31800000.0
2006-06-29 18:53:00,1.39772,1.3979,1.39766,1.3978,25600000.0
2006-06-29 18:54:00,1.39773,1.39775,1.39717,1.39748,28000000.0
2006-06-29 18:55:00,1.39725,1.39788,1.39725,1.39788,35400000.0
2006-06-29 18:56:00,1.3976,1.39784,1.39724,1.39724,46400000.0
2006-06-29 18:57:00,1.39759,1.39772,1.39758,1.39764,31800000.0
2006-06-29 18:58:00,1.39767,1.39774,1.39754,1.39767,30200000.0
2006-06-29 18:59:00,1.39766,1.39769,1.39725,1.39756,47000000.0
2006-06-29 19:00:00,1.39787,1.39787,1.39742,1.39776,37300000.0
2006-06-29 19:01:00,1.39801,1.39807,1.39758,1.39765,66500001.0
2006-06-29 19:02:00,1.39765,1.39788,1.39761,1.39788,22200000.0
2006-06-29 19:03:00,1.39771,1.39788,1.39754,1.39787,47000000.0
2006-06-29 19:04:00,1.39785,1.39801,1.39772,1.39794,46000000.0
2006-06-29 19:05:00,1.39799,1.39811,1.39787,1.39796,25200000.0
2006-06-29 19:06:00,1.39805,1.39809,1.39793,1.39809,22600000.0
2006-06-29 19:07:00,1.39812,1.39833,1.39793,1.39833,40700000.0
2006-06-29 19:08:00,1.39823,1.3985,1.39823,1.39833,33700000.0
2006-06-29 19:09:00,1.39841,1.39844,1.39833,1.39838,48400000.0
2006-06-29 19:10:00,1.39849,1.39849,1.3981,1.3981,43100000.0
2006-06-29 19:11:00,1.39841,1.39844,1.39829,1.39829,45000000.0
2006-06-29 19:12:00,1.39804,1.39834,1.39804,1.39827,17600000.0
2006-06-29 19:13:00,1.39821,1.39841,1.39813,1.39841,62100000.0
2006-06-29 19:14:00,1.39832,1.3986,1.39827,1.3986,53800000.0
2006-06-29 19:15:00,1.39847,1.39866,1.39835,1.3986,42200001.0
2006-06-29 19:16:00,1.39832,1.39862,1.39832,1.39852,25200000.0
2006-06-29 19:17:00,1.39837,1.39861,1.39827,1.39841,38700000.0
2006-06-29 19:18:00,1.39855,1.39858,1.39839,1.39853,20100000.0
2006-06-29 19:19:00,1.39861,1.39861,1.39813,1.39847,53000000.0
2006-06-29 19:20:00,1.39853,1.39872,1.39826,1.39859,41100000.0
2006-06-29 19:21:00,1.39851,1.399,1.39847,1.399,35500000.0
2006-06-29 19:22:00,1.39925,1.3993,1.39908,1.39915,20600000.0
2006-06-29 19:23:00,1.39895,1.39917,1.3987,1.39915,56200000.0
2006-06-29 19:24:00,1.39907,1.39913,1.39895,1.399,59300000.0
2006-06-29 19:25:00,1.39905,1.39905,1.39882,1.39902,35200000.0
2006-06-29 19:26:00,1.39879,1.39907,1.39866,1.39892,37800000.0
2006-06-29 19:27:00,1.39886,1.3992,1.39857,1.3992,45800000.0
2006-06-29 19:28:00,1.39921,1.39939,1.39906,1.39925,31600000.0
2006-06-29 19:29:00,1.39917,1.39967,1.39896,1.39967,45800000.0
2006-06-29 19:30:00,1.39986,1.39988,1.39966,1.39971,47000000.0
2006-06-29 19:31:00,1.39971,1.39971,1.39931,1.39947,44600000.0
2006-06-29 19:32:00,1.39942,1.39958,1.39931,1.39948,25200000.0
2006-06-29 19:33:00,1.39938,1.39938,1.39892,1.39908,51400001.0
2006-06-29 19:34:00,1.39914,1.3997,1.39914,1.39964,33400000.0
2006-06-29 19:35:00,1.39963,1.3999,1.39945,1.39981,39300000.0
2006-06-29 19:36:00,1.39937,1.3994,1.399,1.39919,23200000.0
2006-06-29 19:37:00,1.39925,1.39937,1.39902,1.39904,33600000.0
2006-06-29 19:38:00,1.39885,1.39915,1.39885,1.39898,35600000.0
2006-06-29 19:39:00,1.39894,1.39894,1.39846,1.39872,48000000.0
2006-06-29 19:40:00,1.3985,1.39877,1.39824,1.3983,37800000.0
2006-06-29 19:41:00,1.39839,1.39852,1.39823,1.39852,44600000.0
2006-06-29 19:42:00,1.39792,1.39832,1.39783,1.39832,44100000.0
2006-06-29 19:43:00,1.3983,1.39835,1.39792,1.39834,33000000.0
2006-06-29 19:44:00,1.39831,1.39833,1.39812,1.39833,32200000.0
2006-06-29 19:45:00,1.39836,1.39902,1.39836,1.39902,32400000.0
2006-06-29 19:46:00,1.39912,1.39955,1.39906,1.39906,42400000.0
2006-06-29 19:47:00,1.39942,1.39956,1.39928,1.3995,42900000.0
2006-06-29 19:48:00,1.39934,1.3996,1.39909,1.39933,36100000.0
2006-06-29 19:49:00,1.39924,1.3994,1.3989,1.39891,33700000.0
2006-06-29 19:50:00,1.39928,1.39928,1.39843,1.39847,37600000.0
2006-06-29 19:51:00,1.39836,1.3985,1.3982,1.3985,46800000.0
2006-06-29 19:52:00,1.39833,1.39859,1.39824,1.39847,38000000.0
2006-06-29 19:53:00,1.39841,1.39863,1.39841,1.39852,46800000.0
2006-06-29 19:54:00,1.39879,1.39899,1.39872,1.39872,34900000.0
2006-06-29 19:55:00,1.39882,1.39912,1.39882,1.39896,29400000.0
2006-06-29 19:56:00,1.39916,1.39929,1.39897,1.39922,26800000.0
2006-06-29 19:57:00,1.39915,1.39926,1.39879,1.39886,25600000.0
2006-06-29 19:58:00,1.39877,1.39891,1.39877,1.39879,39400001.0
2006-06-29 19:59:00,1.39886,1.39886,1.39868,1.39868,32400000.0
2006-06-29 20:00:00,1.39881,1.39908,1.39867,1.39867,33000000.0
2006-06-29 20:01:00,1.39904,1.3992,1.39893,1.39893,55500000.0
2006-06-29 20:02:00,1.39854,1.39894,1.39828,1.39881,23200000.0
2006-06-29 20:03:00,1.39892,1.39892,1.39837,1.39849,28200000.0
2006-06-29 20:04:00,1.39867,1.39882,1.39841,1.39865,42800000.0
2006-06-29 20:05:00,1.39876,1.39895,1.39864,1.39866,38600000.0
2006-06-29 20:06:00,1.39889,1.39931,1.39889,1.39907,33200000.0
2006-06-29 20:07:00,1.39919,1.39934,1.39893,1.39907,35100000.0
2006-06-29 20:08:00,1.39922,1.39986,1.39913,1.39985,39800001.0
2006-06-29 20:09:00,1.39987,1.39987,1.39944,1.39944,20800000.0
2006-06-29 20:10:00,1.39913,1.39966,1.39913,1.39962,52700000.0
2006-06-29 20:11:00,1.39963,1.39963,1.39922,1.39935,58400002.0
2006-06-29 20:12:00,1.39972,1.39977,1.39921,1.39958,42100000.0
2006-06-29 20:13:00,1.39932,1.3996,1.39924,1.3996,29400000.0
2006-06-29 20:14:00,1.39939,1.39957,1.39874,1.39943,55400000.0
2006-06-29 20:15:00,1.39947,1.39947,1.39887,1.39913,40200000.0
2006-06-29 20:16:00,1.39981,1.40075,1.39231,1.4005,44400000.0
2006-06-29 20:17:00,1.40136,1.40263,1.40072,1.40153,42400000.0
2006-06-29 20:18:00,1.40166,1.4021,1.40123,1.40208,42200000.0
2006-06-29 20:19:00,1.40225,1.40242,1.40184,1.40237,48000000.0
2006-06-29 20:20:00,1.40236,1.40236,1.40183,1.40221,24000000.0
2006-06-29 20:21:00,1.40232,1.40327,1.40224,1.40317,35400000.0
2006-06-29 20:22:00,1.40298,1.40329,1.4025,1.40297,38000000.0
2006-06-29 20:23:00,1.40307,1.4034,1.40284,1.40311,37000000.0
2006-06-29 20:24:00,1.40283,1.40283,1.4023,1.40233,28000000.0
2006-06-29 20:25:00,1.40227,1.40329,1.402,1.40308,45600000.0
2006-06-29 20:26:00,1.40345,1.40347,1.40249,1.40272,35200000.0
2006-06-29 20:27:00,1.4033,1.40416,1.4025,1.40416,67800000.0
2006-06-29 20:28:00,1.40449,1.4048,1.40416,1.40436,27800000.0
2006-06-29 20:29:00,1.40448,1.40448,1.4035,1.40442,47800000.0
2006-06-29 20:30:00,1.40483,1.40489,1.40413,1.40469,29400000.0
2006-06-29 20:31:00,1.40491,1.40512,1.40418,1.40481,39400000.0
2006-06-29 20:32:00,1.40451,1.40554,1.40448,1.40541,29000000.0
2006-06-29 20:33:00,1.4058,1.40601,1.40546,1.40569,28900000.0
2006-06-29 20:34:00,1.40558,1.40628,1.40558,1.40581,43600000.0
2006-06-29 20:35:00,1.40574,1.40618,1.40574,1.40618,43800000.0
2006-06-29 20:36:00,1.40614,1.4074,1.40599,1.40736,56600000.0
2006-06-29 20:37:00,1.40744,1.40751,1.40664,1.40678,63700000.0
2006-06-29 20:38:00,1.40686,1.40686,1.40565,1.40568,35400000.0
2006-06-29 20:39:00,1.40578,1.40669,1.40578,1.40634,29400000.0
2006-06-29 20:40:00,1.40623,1.40688,1.4062,1.4062,55300000.0
2006-06-29 20:41:00,1.40578,1.40611,1.40517,1.4055,43200000.0
2006-06-29 20:42:00,1.4054,1.40554,1.40504,1.40554,36800000.0
2006-06-29 20:43:00,1.4057,1.40586,1.40557,1.40557,26200000.0
2006-06-29 20:44:00,1.4056,1.40563,1.40498,1.405,29000000.0
2006-06-29 20:45:00,1.40433,1.40607,1.40416,1.4059,49600000.0
2006-06-29 20:46:00,1.40494,1.40507,1.40442,1.40442,44600000.0
2006-06-29 20:47:00,1.40458,1.40482,1.40395,1.40465,32400000.0
2006-06-29 20:48:00,1.40486,1.40521,1.40429,1.40521,45700000.0
2006-06-29 20:49:00,1.40518,1.40573,1.40517,1.40541,24400000.0
2006-06-29 20:50:00,1.40492,1.40523,1.40471,1.40514,30900000.0
2006-06-29 20:51:00,1.40477,1.40562,1.40477,1.40557,39900000.0
2006-06-29 20:52:00,1.40562,1.40564,1.40535,1.4056,24600000.0
2006-06-29 20:53:00,1.40551,1.40569,1.40551,1.40564,31200000.0
2006-06-29 20:54:00,1.40501,1.40577,1.40501,1.40567,56100000.0
2006-06-29 20:55:00,1.40588,1.40588,1.40514,1.40522,24000000.0
2006-06-29 20:56:00,1.40543,1.40586,1.40533,1.40574,27800000.0
2006-06-29 20:57:00,1.40564,1.40575,1.40543,1.40564,25800000.0
2006-06-29 20:58:00,1.40581,1.4059,1.40539,1.4055,30000000.0
2006-06-29 20:59:00,1.40551,1.40575,1.40534,1.40572,39100000.0
2006-06-29 21:00:00,1.40554,1.40561,1.40458,1.40482,20600000.0
2006-06-29 21:01:00,1.40473,1.40497,1.40436,1.40436,49800001.0
2006-06-29 21:02:00,1.40488,1.40556,1.40488,1.40556,32400000.0
2006-06-29 21:03:00,1.40594,1.40616,1.40586,1.40586,25600000.0
2006-06-29 21:04:00,1.40613,1.40613,1.40508,1.40526,38600000.0
2006-06-29 21:05:00,1.40514,1.40565,1.40514,1.40544,33400000.0
2006-06-29 21:06:00,1.40532,1.40532,1.40387,1.40453,37100000.0
2006-06-29 21:07:00,1.4045,1.40457,1.40417,1.40457,38200000.0
2006-06-29 21:08:00,1.40441,1.40453,1.40427,1.40453,42200000.0
2006-06-29 21:09:00,1.40428,1.40429,1.40368,1.40368,43400000.0
2006-06-29 21:10:00,1.40349,1.40359,1.40269,1.40269,49200000.0
2006-06-29 21:11:00,1.40264,1.4029,1.40256,1.40256,39500000.0
2006-06-29 21:12:00,1.40262,1.40317,1.40262,1.40308,53600000.0
2006-06-29 21:13:00,1.40344,1.40378,1.40344,1.40344,53600000.0
2006-06-29 21:14:00,1.40367,1.40388,1.40358,1.40366,32200000.0
2006-06-29 21:15:00,1.4036,1.40403,1.4036,1.4038,41600000.0
2006-06-29 21:16:00,1.40368,1.40451,1.40368,1.40451,39700000.0
2006-06-29 21:17:00,1.40447,1.40447,1.40394,1.40394,61200001.0
2006-06-29 21:18:00,1.40461,1.40482,1.40438,1.40466,36800000.0
2006-06-29 21:19:00,1.40499,1.40512,1.40468,1.40477,38300000.0
2006-06-29 21:20:00,1.40476,1.40492,1.40461,1.40465,63800000.0
2006-06-29 21:21:00,1.40449,1.40471,1.40436,1.40471,37000000.0
2006-06-29 21:22:00,1.40431,1.40486,1.40431,1.40477,57600001.0
2006-06-29 21:23:00,1.40465,1.40465,1.40419,1.40419,52900000.0
2006-06-29 21:24:00,1.40449,1.40484,1.40434,1.40455,32400000.0
2006-06-29 21:25:00,1.40486,1.40519,1.40448,1.40448,46600000.0
2006-06-29 21:26:00,1.40484,1.40521,1.40482,1.40482,40100000.0
2006-06-29 21:27:00,1.40512,1.40538,1.40512,1.40517,37300000.0
2006-06-29 21:28:00,1.40528,1.40547,1.40524,1.40547,37200000.0
2006-06-29 21:29:00,1.40577,1.40577,1.40542,1.40548,32800000.0
2006-06-29 21:30:00,1.40555,1.4056,1.40529,1.40529,31800000.0
2006-06-29 21:31:00,1.40533,1.40546,1.40517,1.40537,33600000.0
2006-06-29 21:32:00,1.40538,1.40538,1.40488,1.40506,23200000.0
2006-06-29 21:33:00,1.40504,1.40515,1.40485,1.40498,38600000.0
2006-06-29 21:34:00,1.40499,1.40522,1.40496,1.40518,36400000.0
2006-06-29 21:35:00,1.40516,1.40516,1.40474,1.405,36000000.0
2006-06-29 21:36:00,1.40498,1.4051,1.40457,1.4051,38800000.0
2006-06-29 21:37:00,1.40508,1.40508,1.4046,1.40499,44900000.0
2006-06-29 21:38:00,1.40513,1.40513,1.40483,1.40498,20600000.0
2006-06-29 21:39:00,1.40473,1.40506,1.40473,1.40502,16800000.0
2006-06-29 21:40:00,1.40486,1.40511,1.40446,1.40446,27800000.0
2006-06-29 21:41:00,1.40435,1.40484,1.40435,1.40484,39900000.0
2006-06-29 21:42:00,1.40487,1.40487,1.40442,1.40442,34400000.0
2006-06-29 21:43:00,1.40476,1.40519,1.40474,1.40519,30600000.0
2006-06-29 21:44:00,1.40519,1.40536,1.40509,1.40522,25800000.0
2006-06-29 21:45:00,1.40519,1.40524,1.405,1.405,28000000.0
2006-06-29 21:46:00,1.4049,1.40511,1.40412,1.40472,50200000.0
2006-06-29 21:47:00,1.40464,1.405,1.40464,1.40485,44800000.0
2006-06-29 21:48:00,1.40495,1.40495,1.40459,1.40459,50200001.0
2006-06-29 21:49:00,1.40469,1.40488,1.40469,1.40479,31300000.0
2006-06-29 21:50:00,1.40508,1.40526,1.40494,1.40494,28600000.0
2006-06-29 21:51:00,1.40486,1.40525,1.40486,1.40525,38200000.0
2006-06-29 21:52:00,1.40515,1.40541,1.40512,1.40529,51800000.0
2006-06-29 21:53:00,1.40522,1.40522,1.40463,1.40463,28200000.0
2006-06-29 21:54:00,1.40459,1.40493,1.40457,1.40482,51700000.0
2006-06-29 21:55:00,1.40489,1.40489,1.4047,1.40482,53900000.0
2006-06-29 21:56:00,1.40481,1.40496,1.4047,1.40492,45800000.0
2006-06-29 21:57:00,1.40498,1.40513,1.4046,1.40491,30600000.0
2006-06-29 21:58:00,1.40496,1.40509,1.40484,1.40484,53000000.0
2006-06-29 21:59:00,1.40486,1.40503,1.40479,1.40481,42200000.0
2006-06-29 22:00:00,1.40492,1.40519,1.40492,1.40519,50400001.0
2006-06-29 22:01:00,1.40502,1.40536,1.40502,1.40516,43100000.0
2006-06-29 22:02:00,1.4052,1.40526,1.40507,1.40519,35200000.0
2006-06-29 22:03:00,1.40537,1.40537,1.40507,1.40535,15800000.0
2006-06-29 22:04:00,1.40536,1.40543,1.40519,1.40526,29400000.0
2006-06-29 22:05:00,1.4052,1.4052,1.40495,1.40519,54600000.0
2006-06-29 22:06:00,1.40525,1.40525,1.40473,1.40503,50400000.0
2006-06-29 22:07:00,1.4051,1.40537,1.4051,1.40521,35100000.0
2006-06-29 22:08:00,1.40511,1.40556,1.40511,1.40549,26800000.0
2006-06-29 22:09:00,1.40538,1.40538,1.40501,1.40501,26800000.0
2006-06-29 22:10:00,1.40514,1.40527,1.40504,1.40519,51700000.0
2006-06-29 22:11:00,1.40507,1.40507,1.40477,1.40477,23400000.0
2006-06-29 22:12:00,1.40475,1.40475,1.40448,1.40449,38800000.0
2006-06-29 22:13:00,1.40459,1.40478,1.40459,1.40473,28000000.0
2006-06-29 22:14:00,1.40463,1.40511,1.40463,1.40511,35800000.0
2006-06-29 22:15:00,1.4051,1.40526,1.40502,1.40511,30600000.0
2006-06-29 22:16:00,1.40507,1.40537,1.40502,1.40502,58100000.0
2006-06-29 22:17:00,1.40522,1.40537,1.4051,1.40521,26900000.0
2006-06-29 22:18:00,1.4054,1.40552,1.40538,1.40543,38000000.0
2006-06-29 22:19:00,1.40546,1.40571,1.40542,1.40544,23200000.0
2006-06-29 22:20:00,1.40546,1.4055,1.4052,1.40533,44000001.0
2006-06-29 22:21:00,1.40523,1.40523,1.40481,1.4051,35000000.0
2006-06-29 22:22:00,1.40524,1.40524,1.40498,1.40506,45200000.0
2006-06-29 22:23:00,1.40513,1.40522,1.40507,1.40507,31400000.0
2006-06-29 22:24:00,1.40515,1.40517,1.40495,1.40514,28800000.0
2006-06-29 22:25:00,1.40509,1.40529,1.40508,1.40516,25400000.0
2006-06-29 22:26:00,1.40489,1.40521,1.40489,1.40521,32800000.0
2006-06-29 22:27:00,1.40506,1.40512,1.40476,1.40496,39800000.0
2006-06-29 22:28:00,1.40484,1.40508,1.40477,1.40487,84100001.0
2006-06-29 22:29:00,1.40482,1.40491,1.40425,1.40433,30600000.0
2006-06-29 22:30:00,1.40441,1.40447,1.4042,1.4042,37400000.0
2006-06-29 22:31:00,1.40417,1.40417,1.40316,1.40325,22800000.0
2006-06-29 22:32:00,1.4033,1.40406,1.4033,1.40406,44200000.0
2006-06-29 22:33:00,1.40408,1.40426,1.40406,1.4041,30400000.0
2006-06-29 22:34:00,1.40406,1.40444,1.40401,1.40424,48800000.0
2006-06-29 22:35:00,1.40449,1.40461,1.40441,1.40441,56100000.0
2006-06-29 22:36:00,1.40468,1.40505,1.40438,1.40438,38600000.0
2006-06-29 22:37:00,1.40491,1.40505,1.40489,1.40505,41500000.0
2006-06-29 22:38:00,1.40509,1.40525,1.40507,1.40523,35400000.0
2006-06-29 22:39:00,1.40538,1.40555,1.40524,1.40531,41000000.0
2006-06-29 22:40:00,1.40543,1.4058,1.40529,1.40529,45000000.0
2006-06-29 22:41:00,1.40587,1.40591,1.40563,1.40591,37600000.0
2006-06-29 22:42:00,1.40587,1.40587,1.40553,1.4058,28200000.0
2006-06-29 22:43:00,1.40575,1.40579,1.40511,1.40528,46900000.0
2006-06-29 22:44:00,1.40511,1.4052,1.40502,1.40516,40000000.0
2006-06-29 22:45:00,1.40511,1.40536,1.40505,1.40536,47200000.0
2006-06-29 22:46:00,1.40537,1.40549,1.4053,1.40533,34700000.0
2006-06-29 22:47:00,1.40556,1.40556,1.40524,1.40528,61300001.0
2006-06-29 22:48:00,1.40522,1.40559,1.40522,1.40546,35600000.0
2006-06-29 22:49:00,1.40549,1.40581,1.40539,1.40566,30400000.0
2006-06-29 22:50:00,1.40559,1.40565,1.40543,1.40543,40900001.0
2006-06-29 22:51:00,1.40551,1.4056,1.40525,1.40525,48500000.0
2006-06-29 22:52:00,1.40503,1.40515,1.40484,1.40486,36600000.0
2006-06-29 22:53:00,1.40504,1.40528,1.4047,1.40528,64700000.0
2006-06-29 22:54:00,1.40513,1.40519,1.40494,1.40498,40600000.0
2006-06-29 22:55:00,1.40518,1.40523,1.40501,1.40501,30600000.0
2006-06-29 22:56:00,1.40528,1.40561,1.40524,1.40561,38800000.0
2006-06-29 22:57:00,1.40566,1.40575,1.40543,1.40543,43800000.0
2006-06-29 22:58:00,1.40566,1.4057,1.40557,1.40557,23400000.0
2006-06-29 22:59:00,1.4057,1.40575,1.40553,1.4057,59100000.0
2006-06-29 23:00:00,1.40565,1.40575,1.40547,1.40547,30400000.0
2006-06-29 23:01:00,1.4059,1.4059,1.4057,1.4057,38400000.0
2006-06-29 23:02:00,1.4058,1.4058,1.4054,1.4054,38400000.0
2006-06-29 23:03:00,1.4056,1.4056,1.4054,1.4055,38400000.0
2006-06-29 23:04:00,1.4056,1.4056,1.4043,1.4045,38400000.0
2006-06-29 23:05:00,1.4047,1.4056,1.4047,1.4049,38400000.0
2006-06-29 23:06:00,1.4053,1.4053,1.405,1.405,38400000.0
2006-06-29 23:07:00,1.4052,1.4052,1.4052,1.4052,38400000.0
2006-06-29 23:08:00,1.4051,1.4051,1.4051,1.4051,38400000.0
2006-06-29 23:09:00,1.405,1.405,1.4043,1.4043,38400000.0
2006-06-29 23:10:00,1.4042,1.4042,1.4042,1.4042,38400000.0
2006-06-29 23:11:00,1.4044,1.4052,1.4044,1.4052,38400000.0
2006-06-29 23:12:00,1.4051,1.4057,1.4051,1.4057,38400000.0
2006-06-29 23:13:00,1.4059,1.4059,1.4059,1.4059,38400000.0
2006-06-29 23:14:00,1.4063,1.4063,1.4057,1.4057,38400000.0
2006-06-29 23:15:00,1.4059,1.4059,1.4057,1.4057,38400000.0
2006-06-29 23:16:00,1.4056,1.4056,1.4055,1.4056,38400000.0
2006-06-29 23:17:00,1.4057,1.4061,1.4055,1.4056,38400000.0
2006-06-29 23:18:00,1.4057,1.4057,1.4055,1.4055,38400000.0
2006-06-29 23:19:00,1.4054,1.4056,1.4054,1.4055,38400000.0
2006-06-29 23:20:00,1.4056,1.4056,1.4056,1.4056,38400000.0
2006-06-29 23:22:00,1.4058,1.4058,1.4058,1.4058,38400000.0
2006-06-29 23:23:00,1.4059,1.4059,1.4059,1.4059,38400000.0
2006-06-29 23:24:00,1.4061,1.4061,1.4054,1.4054,38400000.0
2006-06-29 23:25:00,1.4055,1.4055,1.4055,1.4055,38400000.0
2006-06-29 23:26:00,1.4058,1.4058,1.4058,1.4058,38400000.0
2006-06-29 23:27:00,1.4057,1.4061,1.4056,1.4059,38400000.0
2006-06-29 23:28:00,1.4058,1.4067,1.4058,1.4062,38400000.0
2006-06-29 23:29:00,1.406,1.4063,1.4059,1.4062,38400000.0
2006-06-29 23:30:00,1.4061,1.4061,1.4059,1.4059,38400000.0
2006-06-29 23:31:00,1.4058,1.4059,1.4057,1.4057,38400000.0
2006-06-29 23:32:00,1.4056,1.4064,1.4056,1.4059,38400000.0
2006-06-29 23:33:00,1.4058,1.4058,1.4057,1.4058,38400000.0
2006-06-29 23:34:00,1.40507,1.40515,1.4048,1.40493,38400000.0
2006-06-29 23:35:00,1.40531,1.4054,1.40517,1.40531,38200000.0
2006-06-29 23:36:00,1.40531,1.40548,1.40531,1.40533,39500000.0
2006-06-29 23:37:00,1.40544,1.40562,1.40542,1.40562,43400000.0
2006-06-29 23:38:00,1.40567,1.4058,1.40559,1.4058,44400000.0
2006-06-29 23:39:00,1.40556,1.40556,1.40541,1.40548,30800000.0
2006-06-29 23:40:00,1.4061,1.40612,1.40575,1.40575,35300000.0
2006-06-29 23:41:00,1.40581,1.40584,1.40543,1.40543,45600000.0
2006-06-29 23:42:00,1.40607,1.40654,1.40607,1.40616,32000000.0
2006-06-29 23:43:00,1.40629,1.40629,1.40567,1.40599,42500000.0
2006-06-29 23:44:00,1.40608,1.40612,1.40596,1.40607,35500000.0
2006-06-29 23:45:00,1.40496,1.40515,1.40478,1.40515,58100000.0
2006-06-29 23:46:00,1.4053,1.40582,1.4052,1.40582,57000000.0
2006-06-29 23:47:00,1.40564,1.40574,1.40548,1.40569,60200000.0
2006-06-29 23:48:00,1.4059,1.40604,1.40578,1.40582,45600000.0
2006-06-29 23:49:00,1.40572,1.40595,1.40557,1.40567,28000000.0
2006-06-29 23:50:00,1.40569,1.40584,1.4055,1.40581,21000000.0
2006-06-29 23:51:00,1.40603,1.40611,1.40581,1.40595,42200000.0
2006-06-29 23:52:00,1.40585,1.40585,1.40543,1.40579,32200000.0
2006-06-29 23:53:00,1.40602,1.40602,1.40567,1.406,57200002.0
2006-06-29 23:54:00,1.40585,1.40597,1.40519,1.40519,45300000.0
2006-06-29 23:55:00,1.40575,1.40592,1.40575,1.40592,41000000.0
2006-06-29 23:56:00,1.40596,1.40596,1.40557,1.40568,42000000.0
2006-06-29 23:57:00,1.40572,1.40579,1.40565,1.40579,21800000.0
2006-06-29 23:58:00,1.40572,1.40589,1.40544,1.40585,34700000.0
2006-06-29 23:59:00,1.40587,1.40597,1.40567,1.40572,62300000.0
2006-06-30 00:00:00,1.40576,1.40585,1.40546,1.40568,54300000.0
2006-06-30 00:01:00,1.40589,1.40611,1.40576,1.40611,51900000.0
2006-06-30 00:02:00,1.40605,1.40605,1.40543,1.4059,74200000.0
2006-06-30 00:03:00,1.40576,1.40585,1.40564,1.40575,34800000.0
2006-06-30 00:04:00,1.40568,1.40575,1.40568,1.40571,20100000.0
2006-06-30 00:05:00,1.40567,1.40573,1.40541,1.40541,39200000.0
2006-06-30 00:06:00,1.40555,1.40574,1.40555,1.40574,34000000.0
2006-06-30 00:07:00,1.40562,1.40572,1.40547,1.40557,40500000.0
2006-06-30 00:08:00,1.40562,1.40567,1.40544,1.40564,46200000.0
2006-06-30 00:09:00,1.40548,1.40564,1.40533,1.40549,33600000.0
2006-06-30 00:10:00,1.40557,1.40557,1.40541,1.40546,31800000.0
2006-06-30 00:11:00,1.40553,1.4056,1.40536,1.40558,31500000.0
2006-06-30 00:12:00,1.40576,1.40585,1.4056,1.4056,25600000.0
2006-06-30 00:13:00,1.40564,1.40567,1.40529,1.40564,48200000.0
2006-06-30 00:14:00,1.40571,1.40585,1.40558,1.40583,40700000.0
2006-06-30 00:15:00,1.40558,1.40573,1.40558,1.40558,37600000.0
2006-06-30 00:16:00,1.40571,1.40578,1.40555,1.40558,22000000.0
2006-06-30 00:17:00,1.40557,1.40572,1.40553,1.40559,46900000.0
2006-06-30 00:18:00,1.40554,1.40573,1.4055,1.4055,25400000.0
2006-06-30 00:19:00,1.40574,1.40576,1.40564,1.40572,37600000.0
2006-06-30 00:20:00,1.40572,1.40572,1.40535,1.40535,62500001.0
2006-06-30 00:21:00,1.40567,1.40575,1.40555,1.40568,66800002.0
2006-06-30 00:22:00,1.40559,1.4058,1.40559,1.40576,41300000.0
2006-06-30 00:23:00,1.40572,1.40584,1.40527,1.40567,54300000.0
2006-06-30 00:24:00,1.4058,1.40587,1.40565,1.40582,40400000.0
2006-06-30 00:25:00,1.40581,1.40598,1.40571,1.40586,32400000.0
2006-06-30 00:26:00,1.4058,1.4059,1.40567,1.40586,31200000.0
2006-06-30 00:27:00,1.40596,1.40601,1.40589,1.40596,41200000.0
2006-06-30 00:28:00,1.40602,1.40606,1.40577,1.40586,78700000.0
2006-06-30 00:29:00,1.40593,1.40619,1.40593,1.406,52000000.0
2006-06-30 00:30:00,1.40581,1.4062,1.40581,1.40607,36400000.0
2006-06-30 00:31:00,1.4061,1.4061,1.40592,1.40592,25800000.0
2006-06-30 00:32:00,1.40587,1.40616,1.40579,1.40591,31800000.0
2006-06-30 00:33:00,1.40621,1.40627,1.406,1.40602,31400000.0
2006-06-30 00:34:00,1.40582,1.40597,1.40569,1.40569,29400000.0
2006-06-30 00:35:00,1.40585,1.40585,1.40543,1.40554,31800000.0
2006-06-30 00:36:00,1.40548,1.40553,1.40532,1.40532,40400000.0
2006-06-30 00:37:00,1.40532,1.40532,1.40517,1.40517,35000000.0
2006-06-30 00:38:00,1.40523,1.40538,1.40515,1.40519,37300000.0
2006-06-30 00:39:00,1.40527,1.4054,1.40507,1.40519,63800001.0
2006-06-30 00:40:00,1.40523,1.40533,1.40513,1.40523,41800001.0
2006-06-30 00:41:00,1.40504,1.40504,1.40465,1.40483,38100000.0
2006-06-30 00:42:00,1.40483,1.405,1.40482,1.40493,31300000.0
2006-06-30 00:43:00,1.40467,1.40495,1.40437,1.40495,40600001.0
2006-06-30 00:44:00,1.40488,1.40488,1.40451,1.40472,39800000.0
2006-06-30 00:45:00,1.40477,1.40477,1.40452,1.40458,33800000.0
2006-06-30 00:46:00,1.40456,1.4048,1.40441,1.4048,49300000.0
2006-06-30 00:47:00,1.40465,1.40471,1.40445,1.40452,56400001.0
2006-06-30 00:48:00,1.40425,1.40463,1.40425,1.40445,24400000.0
2006-06-30 00:49:00,1.40463,1.40463,1.40429,1.4045,56300000.0
2006-06-30 00:50:00,1.40455,1.40492,1.40455,1.40492,23000000.0
2006-06-30 00:51:00,1.40479,1.40484,1.40462,1.40476,55700000.0
2006-06-30 00:52:00,1.40457,1.4047,1.4044,1.4046,39800000.0
2006-06-30 00:53:00,1.40437,1.40458,1.40436,1.40448,46600000.0
2006-06-30 00:54:00,1.4041,1.40449,1.4041,1.40445,45200000.0
2006-06-30 00:55:00,1.40448,1.40457,1.40417,1.40457,44900000.0
2006-06-30 00:56:00,1.40447,1.40464,1.40442,1.40445,65000000.0
2006-06-30 00:57:00,1.40457,1.40477,1.40451,1.40451,32800000.0
2006-06-30 00:58:00,1.40467,1.40467,1.40444,1.40454,58800001.0
2006-06-30 00:59:00,1.40462,1.40462,1.40424,1.40447,29000000.0
2006-06-30 01:00:00,1.40445,1.40448,1.40428,1.40429,43600000.0
2006-06-30 01:01:00,1.4043,1.40433,1.40405,1.40405,39500000.0
2006-06-30 01:02:00,1.40418,1.40418,1.40365,1.40365,45100000.0
2006-06-30 01:03:00,1.40413,1.40419,1.40389,1.40405,37400000.0
2006-06-30 01:04:00,1.4041,1.40424,1.40403,1.40404,33800000.0
2006-06-30 01:05:00,1.40408,1.40418,1.40395,1.40411,43300000.0
2006-06-30 01:06:00,1.40415,1.40415,1.40369,1.40393,67300001.0
2006-06-30 01:07:00,1.40392,1.40399,1.40362,1.40372,46200000.0
2006-06-30 01:08:00,1.40375,1.40409,1.40355,1.40371,35200000.0
2006-06-30 01:09:00,1.40407,1.40411,1.40377,1.40411,30300000.0
2006-06-30 01:10:00,1.40394,1.40394,1.40351,1.40382,26800000.0
2006-06-30 01:11:00,1.4039,1.4044,1.4039,1.4044,25400000.0
2006-06-30 01:12:00,1.40433,1.40464,1.40418,1.4045,27000000.0
2006-06-30 01:13:00,1.40462,1.40464,1.40428,1.40464,56200001.0
2006-06-30 01:14:00,1.40451,1.40467,1.40424,1.40435,30000000.0
2006-06-30 01:15:00,1.40439,1.40445,1.40412,1.40439,24100000.0
2006-06-30 01:16:00,1.40432,1.40449,1.40422,1.40437,44400000.0
2006-06-30 01:17:00,1.40446,1.40449,1.40431,1.40444,33800000.0
2006-06-30 01:18:00,1.40441,1.4046,1.40419,1.40451,36600000.0
2006-06-30 01:19:00,1.40438,1.40453,1.40428,1.40441,31000000.0
2006-06-30 01:20:00,1.40453,1.40453,1.40376,1.40441,37000000.0
2006-06-30 01:21:00,1.40435,1.40464,1.40435,1.40463,57400000.0
2006-06-30 01:22:00,1.40476,1.40476,1.40447,1.40463,41800000.0
2006-06-30 01:23:00,1.40457,1.40474,1.40437,1.40437,51800000.0
2006-06-30 01:24:00,1.40474,1.40489,1.40458,1.40479,30600000.0
2006-06-30 01:25:00,1.40479,1.40517,1.40449,1.40506,42200000.0
2006-06-30 01:26:00,1.405,1.40518,1.40495,1.40504,28200000.0
2006-06-30 01:27:00,1.40501,1.40509,1.40486,1.40509,26000000.0
2006-06-30 01:28:00,1.40515,1.40531,1.40486,1.40509,39200000.0
2006-06-30 01:29:00,1.4052,1.4052,1.405,1.40505,37600000.0
2006-06-30 01:30:00,1.40511,1.40511,1.40452,1.40507,98600002.0
2006-06-30 01:31:00,1.4051,1.40524,1.40505,1.40523,46900000.0
2006-06-30 01:32:00,1.40518,1.40531,1.40502,1.40513,47000000.0
2006-06-30 01:33:00,1.40522,1.40548,1.40522,1.40545,42900000.0
2006-06-30 01:34:00,1.40533,1.40539,1.40489,1.40521,43800000.0
2006-06-30 01:35:00,1.40494,1.40521,1.40475,1.40475,52000001.0
2006-06-30 01:36:00,1.40511,1.40523,1.40505,1.40505,30000000.0
2006-06-30 01:37:00,1.4051,1.40521,1.40481,1.40518,30200000.0
2006-06-30 01:38:00,1.40509,1.40522,1.405,1.40522,32600000.0
2006-06-30 01:39:00,1.4051,1.40519,1.40476,1.40515,45000000.0
2006-06-30 01:40:00,1.40509,1.40511,1.40495,1.40497,49200000.0
2006-06-30 01:41:00,1.40486,1.40535,1.40479,1.40531,51800000.0
2006-06-30 01:42:00,1.40541,1.40551,1.40521,1.40541,42600000.0
2006-06-30 01:43:00,1.40539,1.40557,1.40498,1.40548,30000000.0
2006-06-30 01:44:00,1.40545,1.40545,1.405,1.40535,33000000.0
2006-06-30 01:45:00,1.40511,1.40519,1.40492,1.40507,52000000.0
2006-06-30 01:46:00,1.40506,1.40521,1.40482,1.40501,41400000.0
2006-06-30 01:47:00,1.40508,1.40524,1.40489,1.40489,23200000.0
2006-06-30 01:48:00,1.40504,1.4052,1.40474,1.40474,62900000.0
2006-06-30 01:49:00,1.40491,1.40501,1.40439,1.40484,36000000.0
2006-06-30 01:50:00,1.40481,1.40494,1.40446,1.40494,30200000.0
2006-06-30 01:51:00,1.40489,1.40489,1.40474,1.40476,34200000.0
2006-06-30 01:52:00,1.40494,1.405,1.40476,1.40476,39800000.0
2006-06-30 01:53:00,1.40492,1.40494,1.40482,1.40484,34800000.0
2006-06-30 01:54:00,1.40484,1.4049,1.4048,1.40483,33600000.0
2006-06-30 01:55:00,1.40481,1.40511,1.40481,1.40483,49100000.0
2006-06-30 01:56:00,1.405,1.40517,1.4049,1.40493,37200000.0
2006-06-30 01:57:00,1.40497,1.40508,1.40489,1.40495,44400000.0
2006-06-30 01:58:00,1.4048,1.40486,1.40442,1.40454,33900000.0
2006-06-30 01:59:00,1.40468,1.40481,1.40466,1.4048,37000000.0
2006-06-30 02:00:00,1.40464,1.40489,1.40463,1.40463,25600000.0
2006-06-30 02:01:00,1.40445,1.40446,1.40436,1.40439,50200000.0
2006-06-30 02:02:00,1.40436,1.4049,1.40436,1.40478,97100000.0
2006-06-30 02:03:00,1.40506,1.40516,1.40495,1.40505,85200001.0
2006-06-30 02:04:00,1.40497,1.40503,1.40492,1.40492,76800001.0
2006-06-30 02:05:00,1.40498,1.40518,1.40495,1.405,72900000.0
2006-06-30 02:06:00,1.40508,1.4051,1.40474,1.4051,107300001.0
2006-06-30 02:07:00,1.40508,1.40517,1.40473,1.40502,214700000.0
2006-06-30 02:08:00,1.40497,1.40505,1.40496,1.40502,57600000.0
2006-06-30 02:09:00,1.40492,1.40521,1.40472,1.40519,167900000.0
2006-06-30 02:10:00,1.40503,1.4054,1.40502,1.40502,127200000.0
2006-06-30 02:11:00,1.40502,1.40509,1.40502,1.40506,49800000.0
2006-06-30 02:12:00,1.40506,1.40522,1.40505,1.40522,63800000.0
2006-06-30 02:13:00,1.40521,1.40528,1.40521,1.40524,35200000.0
2006-06-30 02:14:00,1.40524,1.40537,1.40501,1.40537,164900001.0
2006-06-30 02:15:00,1.40525,1.40539,1.40512,1.40525,196200000.0
2006-06-30 02:16:00,1.40542,1.40549,1.40525,1.40549,43400000.0
2006-06-30 02:17:00,1.40541,1.40597,1.4052,1.40542,219400001.0
2006-06-30 02:18:00,1.40534,1.40539,1.40475,1.40514,38800000.0
2006-06-30 02:19:00,1.40506,1.40541,1.40498,1.405,49200000.0
2006-06-30 02:20:00,1.40502,1.40529,1.40491,1.40503,37000000.0
2006-06-30 02:21:00,1.40495,1.4054,1.40495,1.40523,112900001.0
2006-06-30 02:22:00,1.40498,1.40526,1.40498,1.40526,33100000.0
2006-06-30 02:23:00,1.40555,1.40565,1.4054,1.4054,59800000.0
2006-06-30 02:24:00,1.40522,1.40542,1.40505,1.4053,23400000.0
2006-06-30 02:25:00,1.40513,1.40516,1.40486,1.40501,122800000.0
2006-06-30 02:26:00,1.40498,1.40557,1.40498,1.40556,115400001.0
2006-06-30 02:27:00,1.40558,1.4056,1.40537,1.40543,60000000.0
2006-06-30 02:28:00,1.40536,1.40543,1.40522,1.40522,47800000.0
2006-06-30 02:29:00,1.40538,1.40538,1.40502,1.40536,41800000.0
2006-06-30 02:30:00,1.40552,1.40575,1.40526,1.40575,44800001.0
2006-06-30 02:31:00,1.40559,1.40569,1.40549,1.40552,51500000.0
2006-06-30 02:32:00,1.40537,1.40555,1.40523,1.40551,28300000.0
2006-06-30 02:33:00,1.40525,1.40529,1.40512,1.40522,207400000.0
2006-06-30 02:34:00,1.40557,1.40557,1.40537,1.40554,40800000.0
2006-06-30 02:35:00,1.4056,1.40567,1.40521,1.40527,106400002.0
2006-06-30 02:36:00,1.40554,1.40575,1.40554,1.40572,26800000.0
2006-06-30 02:37:00,1.40545,1.40561,1.40544,1.40552,65800000.0
2006-06-30 02:38:00,1.40562,1.40565,1.40552,1.40559,60600000.0
2006-06-30 02:39:00,1.40575,1.40575,1.40554,1.40562,31000000.0
2006-06-30 02:40:00,1.40567,1.40581,1.40566,1.40576,39700000.0
2006-06-30 02:41:00,1.40565,1.40585,1.40537,1.40537,39000000.0
2006-06-30 02:42:00,1.4054,1.40545,1.40539,1.40542,35200000.0
2006-06-30 02:43:00,1.40548,1.4056,1.40538,1.4056,32800000.0
2006-06-30 02:44:00,1.40556,1.40577,1.40548,1.40577,37800000.0
2006-06-30 02:45:00,1.40531,1.4055,1.40526,1.40536,50300000.0
2006-06-30 02:46:00,1.4053,1.40531,1.4051,1.40515,142900001.0
2006-06-30 02:47:00,1.40574,1.40595,1.40536,1.4058,202600000.0
2006-06-30 02:48:00,1.40595,1.4062,1.40581,1.4062,110000001.0
2006-06-30 02:49:00,1.40624,1.40645,1.40588,1.40593,62100000.0
2006-06-30 02:50:00,1.40605,1.40637,1.40579,1.40637,121800000.0
2006-06-30 02:51:00,1.40598,1.40623,1.40591,1.4062,78100000.0
2006-06-30 02:52:00,1.40648,1.40648,1.40623,1.4063,35100000.0
2006-06-30 02:53:00,1.40645,1.40648,1.40613,1.40634,23600000.0
2006-06-30 02:54:00,1.40637,1.40667,1.40631,1.40631,58300000.0
2006-06-30 02:55:00,1.40644,1.40685,1.40629,1.40644,45400000.0
2006-06-30 02:56:00,1.40628,1.40636,1.40619,1.40619,62800000.0
2006-06-30 02:57:00,1.40622,1.40622,1.40604,1.40614,60700000.0
2006-06-30 02:58:00,1.40612,1.40625,1.40611,1.40613,56600000.0
2006-06-30 02:59:00,1.40607,1.40616,1.40579,1.40579,70600000.0
2006-06-30 03:00:00,1.40585,1.40595,1.40576,1.40587,108200000.0
2006-06-30 03:01:00,1.40591,1.40595,1.4058,1.40594,46800000.0
2006-06-30 03:02:00,1.40606,1.40608,1.40598,1.40608,41400000.0
2006-06-30 03:03:00,1.40613,1.40627,1.40612,1.40622,63600000.0
2006-06-30 03:04:00,1.40636,1.40683,1.40635,1.40641,62400000.0
2006-06-30 03:05:00,1.40634,1.4065,1.4063,1.40646,47200000.0
2006-06-30 03:06:00,1.40646,1.40652,1.40639,1.40652,51400000.0
2006-06-30 03:07:00,1.4066,1.40693,1.4065,1.40688,92200000.0
2006-06-30 03:08:00,1.40735,1.40824,1.40735,1.40748,68400000.0
2006-06-30 03:09:00,1.40767,1.40816,1.40751,1.40816,35400000.0
2006-06-30 03:10:00,1.40758,1.40806,1.40758,1.40806,18800000.0
2006-06-30 03:11:00,1.40746,1.40761,1.40735,1.40736,23200000.0
2006-06-30 03:12:00,1.40763,1.40789,1.40744,1.40766,56400001.0
2006-06-30 03:13:00,1.40735,1.40778,1.40735,1.40768,49700000.0
2006-06-30 03:14:00,1.40755,1.40757,1.40717,1.40748,53200001.0
2006-06-30 03:15:00,1.40713,1.40755,1.40713,1.40742,37200000.0
2006-06-30 03:16:00,1.40742,1.40756,1.40719,1.40751,44400000.0
2006-06-30 03:17:00,1.40767,1.40797,1.40738,1.40766,33800000.0
2006-06-30 03:18:00,1.4074,1.4074,1.40692,1.4072,48100001.0
2006-06-30 03:19:00,1.40727,1.40727,1.40706,1.40724,39500000.0
2006-06-30 03:20:00,1.40682,1.40745,1.40682,1.40745,36000000.0
2006-06-30 03:21:00,1.4073,1.40733,1.40723,1.40733,42200000.0
2006-06-30 03:22:00,1.40748,1.40765,1.40744,1.40755,55900000.0
2006-06-30 03:23:00,1.40755,1.40773,1.40753,1.4076,54000000.0
2006-06-30 03:24:00,1.40775,1.40775,1.40765,1.40765,57100000.0
2006-06-30 03:25:00,1.40806,1.40817,1.40775,1.40794,39000000.0
2006-06-30 03:26:00,1.40772,1.40793,1.40772,1.40781,119800000.0
2006-06-30 03:27:00,1.40797,1.40846,1.40797,1.40846,118400000.0
2006-06-30 03:28:00,1.40859,1.40859,1.40823,1.40823,32800000.0
2006-06-30 03:29:00,1.4081,1.40841,1.4081,1.40817,40000000.0
2006-06-30 03:30:00,1.40801,1.40801,1.40743,1.40743,54400000.0
2006-06-30 03:31:00,1.4072,1.40771,1.4072,1.40769,29600000.0
2006-06-30 03:32:00,1.40766,1.40784,1.40751,1.40751,40200000.0
2006-06-30 03:33:00,1.40739,1.40762,1.40739,1.40758,26800000.0
2006-06-30 03:34:00,1.40817,1.4086,1.40802,1.4083,70600000.0
2006-06-30 03:35:00,1.4093,1.40936,1.40891,1.40915,88500000.0
2006-06-30 03:36:00,1.40966,1.40992,1.40935,1.4097,49700000.0
2006-06-30 03:37:00,1.4096,1.40997,1.40937,1.40997,30500000.0
2006-06-30 03:38:00,1.41011,1.41021,1.40989,1.40989,38800000.0
2006-06-30 03:39:00,1.40942,1.40942,1.40916,1.40931,75400000.0
2006-06-30 03:40:00,1.40925,1.40965,1.40913,1.40951,128600001.0
2006-06-30 03:41:00,1.40958,1.40973,1.40956,1.40956,85500000.0
2006-06-30 03:42:00,1.4096,1.40964,1.40949,1.40964,111600000.0
2006-06-30 03:43:00,1.40947,1.40963,1.40941,1.40963,32800000.0
2006-06-30 03:44:00,1.40953,1.40979,1.40948,1.40973,20000000.0
2006-06-30 03:45:00,1.40969,1.40994,1.40964,1.40994,30600000.0
2006-06-30 03:46:00,1.40958,1.40979,1.40958,1.40966,75100002.0
2006-06-30 03:47:00,1.40963,1.40977,1.40955,1.40955,31600000.0
2006-06-30 03:48:00,1.40992,1.4102,1.40974,1.4101,29400000.0
2006-06-30 03:49:00,1.41009,1.41009,1.40965,1.40965,39800000.0
2006-06-30 03:50:00,1.41013,1.41033,1.40996,1.40996,118300000.0
2006-06-30 03:51:00,1.41012,1.41028,1.41005,1.41005,42400000.0
2006-06-30 03:52:00,1.41008,1.41008,1.40958,1.40967,72400000.0
2006-06-30 03:53:00,1.40959,1.40971,1.4094,1.40954,61400000.0
2006-06-30 03:54:00,1.40949,1.41001,1.40949,1.40959,29100000.0
2006-06-30 03:55:00,1.40981,1.40984,1.40955,1.40981,37200000.0
2006-06-30 03:56:00,1.40961,1.40979,1.40935,1.40958,48000000.0
2006-06-30 03:57:00,1.40921,1.40945,1.40921,1.40945,154500000.0
2006-06-30 03:58:00,1.40945,1.40988,1.40914,1.40918,246700001.0
2006-06-30 03:59:00,1.4095,1.40978,1.40946,1.40969,137900002.0
2006-06-30 04:00:00,1.40965,1.40972,1.4095,1.4095,100500002.0
2006-06-30 04:01:00,1.40964,1.40993,1.40962,1.40978,125300000.0
2006-06-30 04:02:00,1.4096,1.40977,1.40929,1.40929,140200000.0
2006-06-30 04:03:00,1.4093,1.4093,1.409,1.4093,120500000.0
2006-06-30 04:04:00,1.40916,1.40926,1.40904,1.40919,114900001.0
2006-06-30 04:05:00,1.40922,1.40997,1.4092,1.40981,185100000.0
2006-06-30 04:06:00,1.40928,1.40986,1.40928,1.40957,121600000.0
2006-06-30 04:07:00,1.40972,1.40975,1.40938,1.40938,157300000.0
2006-06-30 04:08:00,1.40949,1.40973,1.40949,1.40966,39700000.0
2006-06-30 04:09:00,1.40993,1.40998,1.40972,1.40977,37000000.0
2006-06-30 04:10:00,1.40966,1.40978,1.40946,1.40959,94700000.0
2006-06-30 04:11:00,1.40982,1.40995,1.40956,1.4096,28800000.0
2006-06-30 04:12:00,1.40948,1.40954,1.40937,1.40937,72600000.0
2006-06-30 04:13:00,1.40927,1.40936,1.40904,1.40904,77100000.0
2006-06-30 04:14:00,1.40896,1.40901,1.40883,1.40888,101500000.0
2006-06-30 04:15:00,1.40883,1.40909,1.40875,1.40899,102800000.0
2006-06-30 04:16:00,1.40897,1.40912,1.40882,1.40896,78600000.0
2006-06-30 04:17:00,1.40904,1.40904,1.40887,1.40893,44600000.0
2006-06-30 04:18:00,1.40883,1.40901,1.40873,1.40873,115400000.0
2006-06-30 04:19:00,1.40867,1.40869,1.40855,1.40868,41800000.0
2006-06-30 04:20:00,1.40868,1.40884,1.4085,1.40856,162000000.0
2006-06-30 04:21:00,1.40865,1.40879,1.40863,1.40863,36100000.0
2006-06-30 04:22:00,1.40859,1.40901,1.40843,1.40901,30000000.0
2006-06-30 04:23:00,1.40872,1.40883,1.40872,1.40881,49700000.0
2006-06-30 04:24:00,1.40885,1.40901,1.40881,1.40896,152200000.0
2006-06-30 04:25:00,1.40884,1.40942,1.40879,1.40896,207100000.0
2006-06-30 04:26:00,1.4089,1.40904,1.40882,1.40889,100300000.0
2006-06-30 04:27:00,1.40903,1.40922,1.40896,1.40921,50200000.0
2006-06-30 04:28:00,1.40939,1.4096,1.40939,1.40951,71800001.0
2006-06-30 04:29:00,1.40951,1.41006,1.40951,1.40974,96400000.0
2006-06-30 04:30:00,1.40934,1.40978,1.40933,1.40977,90000001.0
2006-06-30 04:31:00,1.40975,1.40989,1.40955,1.40982,25600000.0
2006-06-30 04:32:00,1.40972,1.40972,1.40946,1.40954,32800000.0
2006-06-30 04:33:00,1.40956,1.40971,1.40943,1.40965,41300000.0
2006-06-30 04:34:00,1.40965,1.40965,1.40954,1.40963,37600000.0
2006-06-30 04:35:00,1.40943,1.40958,1.40941,1.40944,67600000.0
2006-06-30 04:36:00,1.40969,1.40969,1.40881,1.40938,153000000.0
2006-06-30 04:37:00,1.40916,1.40946,1.40891,1.4092,119200001.0
2006-06-30 04:38:00,1.40921,1.40921,1.40908,1.40916,99300000.0
2006-06-30 04:39:00,1.40901,1.4092,1.409,1.40908,67300000.0
2006-06-30 04:40:00,1.4091,1.40941,1.4091,1.40941,31200000.0
2006-06-30 04:41:00,1.40917,1.40932,1.40896,1.40908,53600000.0
2006-06-30 04:42:00,1.4088,1.40895,1.4088,1.4089,72400000.0
2006-06-30 04:43:00,1.40885,1.40891,1.40883,1.40891,73900000.0
2006-06-30 04:44:00,1.40907,1.40956,1.40907,1.40947,37600000.0
2006-06-30 04:45:00,1.40929,1.40934,1.40894,1.40914,47200000.0
2006-06-30 04:46:00,1.40894,1.40904,1.40894,1.40894,45400001.0
2006-06-30 04:47:00,1.40895,1.40936,1.40895,1.40936,94600000.0
2006-06-30 04:48:00,1.40907,1.40937,1.40907,1.40916,49000000.0
2006-06-30 04:49:00,1.40896,1.40896,1.40847,1.40847,52200000.0
2006-06-30 04:50:00,1.40883,1.40898,1.40875,1.40898,55000000.0
2006-06-30 04:51:00,1.40873,1.40873,1.40868,1.40868,31800000.0
2006-06-30 04:52:00,1.40873,1.40929,1.40873,1.40897,40800000.0
2006-06-30 04:53:00,1.40881,1.40907,1.40869,1.40882,37600000.0
2006-06-30 04:54:00,1.40859,1.4088,1.40859,1.4086,60400001.0
2006-06-30 04:55:00,1.40895,1.40899,1.40863,1.40899,33600000.0
2006-06-30 04:56:00,1.40868,1.40888,1.40865,1.40871,28800000.0
2006-06-30 04:57:00,1.40844,1.40884,1.40844,1.40844,53600000.0
2006-06-30 04:58:00,1.40835,1.40882,1.40832,1.40867,43800000.0
2006-06-30 04:59:00,1.40814,1.40831,1.40796,1.40796,164000002.0
2006-06-30 05:00:00,1.40818,1.40833,1.40805,1.40833,33700000.0
2006-06-30 05:01:00,1.40839,1.40863,1.40839,1.40863,30600000.0
2006-06-30 05:02:00,1.40846,1.40848,1.40823,1.40835,33200000.0
2006-06-30 05:03:00,1.40799,1.4083,1.40789,1.40799,135600000.0
2006-06-30 05:04:00,1.40808,1.40836,1.40808,1.4082,238000000.0
2006-06-30 05:05:00,1.4082,1.4082,1.40801,1.40801,175500000.0
2006-06-30 05:06:00,1.40804,1.40809,1.40791,1.40804,201600000.0
2006-06-30 05:07:00,1.40795,1.40842,1.40795,1.40806,332500000.0
2006-06-30 05:08:00,1.40829,1.40847,1.4082,1.4082,299400000.0
2006-06-30 05:09:00,1.40816,1.40851,1.40813,1.40816,195300000.0
2006-06-30 05:10:00,1.40827,1.40864,1.40824,1.40857,210200000.0
2006-06-30 05:11:00,1.40854,1.40872,1.4085,1.40857,140400000.0
2006-06-30 05:12:00,1.40869,1.40877,1.40867,1.40873,144500000.0
2006-06-30 05:13:00,1.40875,1.409,1.40864,1.40864,144500000.0
2006-06-30 05:14:00,1.40859,1.40873,1.40856,1.40865,230300001.0
2006-06-30 05:15:00,1.40878,1.4089,1.40868,1.40883,51900000.0
2006-06-30 05:16:00,1.40873,1.40894,1.40868,1.40883,218500001.0
2006-06-30 05:17:00,1.40885,1.40905,1.40872,1.40904,201100002.0
2006-06-30 05:18:00,1.40909,1.40909,1.40884,1.40899,274900003.0
2006-06-30 05:19:00,1.40901,1.40937,1.40899,1.40907,261300000.0
2006-06-30 05:20:00,1.40902,1.4092,1.40895,1.40903,272900001.0
2006-06-30 05:21:00,1.40894,1.40926,1.40889,1.40908,311600000.0
2006-06-30 05:22:00,1.40909,1.40911,1.40896,1.40899,248400000.0
2006-06-30 05:23:00,1.40891,1.40906,1.40888,1.40897,123400001.0
2006-06-30 05:24:00,1.40894,1.40913,1.40894,1.4091,136700000.0
2006-06-30 05:25:00,1.40935,1.40938,1.40903,1.40907,205700000.0
2006-06-30 05:26:00,1.40907,1.40916,1.40905,1.40913,123200000.0
2006-06-30 05:27:00,1.40941,1.40946,1.40911,1.40936,175900000.0
2006-06-30 05:28:00,1.4093,1.40962,1.40919,1.40957,215200000.0
2006-06-30 05:29:00,1.40944,1.4096,1.40929,1.40938,261700000.0
2006-06-30 05:30:00,1.40956,1.40997,1.40956,1.40968,178400000.0
2006-06-30 05:31:00,1.40979,1.4102,1.40973,1.40992,56500000.0
2006-06-30 05:32:00,1.4101,1.4101,1.40968,1.40971,161000000.0
2006-06-30 05:33:00,1.40955,1.40955,1.40935,1.40943,221700000.0
2006-06-30 05:34:00,1.40945,1.40971,1.40933,1.40936,236000000.0
2006-06-30 05:35:00,1.40951,1.40951,1.40936,1.4095,33000000.0
2006-06-30 05:36:00,1.40927,1.40941,1.40912,1.40925,196000001.0
2006-06-30 05:37:00,1.40916,1.4093,1.40895,1.40921,213300002.0
2006-06-30 05:38:00,1.4092,1.40956,1.40917,1.40951,184200002.0
2006-06-30 05:39:00,1.40953,1.40963,1.40943,1.40953,165000000.0
2006-06-30 05:40:00,1.40945,1.40969,1.40933,1.40962,228400000.0
2006-06-30 05:41:00,1.40958,1.40981,1.40941,1.40955,125300001.0
2006-06-30 05:42:00,1.40965,1.40975,1.40949,1.40963,240500002.0
2006-06-30 05:43:00,1.40968,1.40968,1.40958,1.40958,72700000.0
2006-06-30 05:44:00,1.40967,1.40983,1.40957,1.40962,104300000.0
2006-06-30 05:45:00,1.40954,1.40978,1.40947,1.40954,122400000.0
2006-06-30 05:46:00,1.40972,1.41039,1.40972,1.41039,203100000.0
2006-06-30 05:47:00,1.4104,1.41062,1.41031,1.41044,196500000.0
2006-06-30 05:48:00,1.41018,1.41034,1.40972,1.41001,270900000.0
2006-06-30 05:49:00,1.40991,1.40991,1.40954,1.40954,244700000.0
2006-06-30 05:50:00,1.40957,1.41012,1.40957,1.40966,277200001.0
2006-06-30 05:51:00,1.40963,1.40965,1.40939,1.40939,157000000.0
2006-06-30 05:52:00,1.40931,1.40951,1.40915,1.40929,182500000.0
2006-06-30 05:53:00,1.40914,1.40932,1.40904,1.40904,111600000.0
2006-06-30 05:54:00,1.40912,1.40938,1.40896,1.40924,188300000.0
2006-06-30 05:55:00,1.40914,1.40934,1.40902,1.40918,229100001.0
2006-06-30 05:56:00,1.40924,1.40931,1.40902,1.40904,128900000.0
2006-06-30 05:57:00,1.40905,1.40915,1.40901,1.40908,178500001.0
2006-06-30 05:58:00,1.40913,1.40913,1.40898,1.40898,151700000.0
2006-06-30 05:59:00,1.40909,1.40909,1.40883,1.40887,93200001.0
2006-06-30 06:00:00,1.40888,1.40888,1.40844,1.40844,231600001.0
2006-06-30 06:01:00,1.40853,1.4088,1.40842,1.4086,167700000.0
2006-06-30 06:02:00,1.4086,1.40883,1.40859,1.40875,271000001.0
2006-06-30 06:03:00,1.40886,1.40898,1.4088,1.40893,67500000.0
2006-06-30 06:04:00,1.40879,1.40885,1.40874,1.40885,155200000.0
2006-06-30 06:05:00,1.40889,1.40913,1.40886,1.40903,412600000.0
2006-06-30 06:06:00,1.40926,1.40937,1.40921,1.40925,62900000.0
2006-06-30 06:07:00,1.40923,1.40927,1.409,1.40919,345900001.0
2006-06-30 06:08:00,1.40901,1.40926,1.40898,1.40909,445500000.0
2006-06-30 06:09:00,1.40901,1.40948,1.409,1.4091,417400001.0
2006-06-30 06:10:00,1.40915,1.40929,1.40908,1.40919,255000000.0
2006-06-30 06:11:00,1.40914,1.4093,1.40902,1.40911,454300001.0
2006-06-30 06:12:00,1.40906,1.40932,1.40896,1.40932,249100000.0
2006-06-30 06:13:00,1.40926,1.40949,1.40908,1.40908,349400000.0
2006-06-30 06:14:00,1.40943,1.40956,1.40923,1.40931,319400001.0
2006-06-30 06:15:00,1.40937,1.40944,1.40927,1.4094,166500001.0
2006-06-30 06:16:00,1.40934,1.4094,1.40924,1.40938,234500001.0
2006-06-30 06:17:00,1.40903,1.40914,1.40896,1.40896,151100001.0
2006-06-30 06:18:00,1.40908,1.40936,1.40908,1.40916,254800002.0
2006-06-30 06:19:00,1.40918,1.4094,1.40918,1.40928,183500000.0
2006-06-30 06:20:00,1.4092,1.40924,1.40903,1.40907,297200001.0
2006-06-30 06:21:00,1.40921,1.40932,1.40913,1.40929,229900000.0
2006-06-30 06:22:00,1.40939,1.40974,1.40938,1.40951,261300002.0
2006-06-30 06:23:00,1.40942,1.40959,1.4094,1.40948,276000001.0
2006-06-30 06:24:00,1.40942,1.40964,1.40934,1.40949,321800000.0
2006-06-30 06:25:00,1.4095,1.40965,1.4095,1.40956,222100000.0
2006-06-30 06:26:00,1.40951,1.4096,1.4094,1.40954,339900000.0
2006-06-30 06:27:00,1.4096,1.40964,1.40943,1.40946,372900003.0
2006-06-30 06:28:00,1.40949,1.40972,1.40941,1.40957,356900000.0
2006-06-30 06:29:00,1.40966,1.40991,1.40966,1.40989,102900000.0
2006-06-30 06:30:00,1.40978,1.41,1.40975,1.40986,306400000.0
2006-06-30 06:31:00,1.4099,1.40994,1.40972,1.40981,119300000.0
2006-06-30 06:32:00,1.40976,1.4098,1.4097,1.4097,187300001.0
2006-06-30 06:33:00,1.4097,1.4099,1.40969,1.40971,236000001.0
2006-06-30 06:34:00,1.40971,1.40984,1.40963,1.40984,215300000.0
2006-06-30 06:35:00,1.4097,1.40996,1.40962,1.40972,147600001.0
2006-06-30 06:36:00,1.40973,1.40983,1.40973,1.40973,88500000.0
2006-06-30 06:37:00,1.40972,1.4098,1.40969,1.40974,259800002.0
2006-06-30 06:38:00,1.40983,1.41017,1.40983,1.41003,99900000.0
2006-06-30 06:39:00,1.41005,1.41017,1.41004,1.41009,40400001.0
2006-06-30 06:40:00,1.41001,1.41007,1.40986,1.40997,118800000.0
2006-06-30 06:41:00,1.40994,1.41003,1.40986,1.40993,191900000.0
2006-06-30 06:42:00,1.4098,1.4098,1.40945,1.40963,297400001.0
2006-06-30 06:43:00,1.40969,1.40977,1.40961,1.40977,116000000.0
2006-06-30 06:44:00,1.40976,1.40976,1.40955,1.40961,323900000.0
2006-06-30 06:45:00,1.40968,1.4098,1.40961,1.40972,215000001.0
2006-06-30 06:46:00,1.40971,1.40975,1.40955,1.40957,213000001.0
2006-06-30 06:47:00,1.40944,1.40966,1.4094,1.40955,226500000.0
2006-06-30 06:48:00,1.40941,1.40964,1.40939,1.40954,51500000.0
2006-06-30 06:49:00,1.40951,1.40989,1.40945,1.40959,239900000.0
2006-06-30 06:50:00,1.4097,1.40975,1.40955,1.4096,30400000.0
2006-06-30 06:51:00,1.4098,1.4098,1.40938,1.40965,46300000.0
2006-06-30 06:52:00,1.40952,1.40968,1.40952,1.40953,236700001.0
2006-06-30 06:53:00,1.40954,1.40979,1.40942,1.4095,232900001.0
2006-06-30 06:54:00,1.40951,1.40974,1.40942,1.40951,404200000.0
2006-06-30 06:55:00,1.40949,1.40959,1.40939,1.40951,349900001.0
2006-06-30 06:56:00,1.40964,1.40964,1.40954,1.40954,40100000.0
2006-06-30 06:57:00,1.40973,1.40988,1.40973,1.40988,74200000.0
2006-06-30 06:58:00,1.40988,1.40993,1.40973,1.40986,224400000.0
2006-06-30 06:59:00,1.4098,1.41001,1.40973,1.40983,294600002.0
2006-06-30 07:00:00,1.40988,1.41,1.40988,1.40993,118000000.0
2006-06-30 07:01:00,1.4098,1.4101,1.40979,1.41007,258400000.0
2006-06-30 07:02:00,1.4099,1.41001,1.40977,1.40978,354200000.0
2006-06-30 07:03:00,1.4098,1.40987,1.40975,1.40987,157300000.0
2006-06-30 07:04:00,1.40981,1.40992,1.40971,1.40985,358100002.0
2006-06-30 07:05:00,1.41003,1.41005,1.40993,1.40998,130600000.0
2006-06-30 07:06:00,1.41,1.41002,1.40981,1.40991,205200000.0
2006-06-30 07:07:00,1.40999,1.41007,1.4098,1.41007,214400002.0
2006-06-30 07:08:00,1.41012,1.41024,1.41,1.41008,249400001.0
2006-06-30 07:09:00,1.41005,1.4101,1.40983,1.40985,205900001.0
2006-06-30 07:10:00,1.4099,1.41005,1.40972,1.40972,497600000.0
2006-06-30 07:11:00,1.40971,1.40979,1.40963,1.40966,373100000.0
2006-06-30 07:12:00,1.40964,1.40983,1.40955,1.40973,279000000.0
2006-06-30 07:13:00,1.40959,1.40961,1.40939,1.40944,228700000.0
2006-06-30 07:14:00,1.40943,1.40959,1.40941,1.40948,550900002.0
2006-06-30 07:15:00,1.40969,1.40971,1.40942,1.40969,255500001.0
2006-06-30 07:16:00,1.4095,1.40958,1.40942,1.40957,179000000.0
2006-06-30 07:17:00,1.40951,1.40956,1.40933,1.40934,217700000.0
2006-06-30 07:18:00,1.40936,1.40958,1.40928,1.40953,501600000.0
2006-06-30 07:19:00,1.40952,1.40973,1.40942,1.40957,301700000.0
2006-06-30 07:20:00,1.40949,1.4096,1.40929,1.40949,446700000.0
2006-06-30 07:21:00,1.40947,1.40962,1.40928,1.40935,294300001.0
2006-06-30 07:22:00,1.4094,1.40971,1.40921,1.40968,297800000.0
2006-06-30 07:23:00,1.40975,1.40986,1.40941,1.40949,440300001.0
2006-06-30 07:24:00,1.40933,1.40943,1.40925,1.4093,302500001.0
2006-06-30 07:25:00,1.40927,1.40936,1.40904,1.40924,358000000.0
2006-06-30 07:26:00,1.4093,1.40942,1.40913,1.40934,287100001.0
2006-06-30 07:27:00,1.40938,1.4096,1.40931,1.40952,164000000.0
2006-06-30 07:28:00,1.40972,1.40984,1.40969,1.40969,240500000.0
2006-06-30 07:29:00,1.40981,1.41003,1.40972,1.40972,187500000.0
2006-06-30 07:30:00,1.40966,1.40976,1.40949,1.40965,517700001.0
2006-06-30 07:31:00,1.40955,1.40979,1.40949,1.40978,318000000.0
2006-06-30 07:32:00,1.40981,1.40991,1.40949,1.40949,441900001.0
2006-06-30 07:33:00,1.40961,1.40963,1.40942,1.40961,397100000.0
2006-06-30 07:34:00,1.40971,1.40974,1.40953,1.40962,282300001.0
2006-06-30 07:35:00,1.40964,1.40987,1.40962,1.40968,238900000.0
2006-06-30 07:36:00,1.40979,1.40988,1.40961,1.40978,392600002.0
2006-06-30 07:37:00,1.41008,1.41058,1.41008,1.41051,239400002.0
2006-06-30 07:38:00,1.41026,1.41026,1.41003,1.41024,24200000.0
2006-06-30 07:39:00,1.41028,1.4104,1.4101,1.41011,435500000.0
2006-06-30 07:40:00,1.41012,1.41032,1.41002,1.41016,325900001.0
2006-06-30 07:41:00,1.41017,1.41046,1.41011,1.41036,702400003.0
2006-06-30 07:42:00,1.41043,1.41045,1.41022,1.41038,312500002.0
2006-06-30 07:43:00,1.41031,1.41055,1.4103,1.41046,201000002.0
2006-06-30 07:44:00,1.41038,1.41043,1.41022,1.41028,434100001.0
2006-06-30 07:45:00,1.41039,1.41039,1.4102,1.41025,434400001.0
2006-06-30 07:46:00,1.41062,1.41086,1.4103,1.41033,391400000.0
2006-06-30 07:47:00,1.4102,1.41048,1.40998,1.41,634500002.0
2006-06-30 07:48:00,1.40988,1.41045,1.40988,1.41021,704300001.0
2006-06-30 07:49:00,1.41045,1.41052,1.41016,1.41029,631600001.0
2006-06-30 07:50:00,1.41029,1.41044,1.41017,1.41027,617800002.0
2006-06-30 07:51:00,1.41061,1.41085,1.41032,1.41046,601900004.0
2006-06-30 07:52:00,1.41025,1.41048,1.41023,1.41031,358700001.0
2006-06-30 07:53:00,1.41039,1.41072,1.41029,1.41055,582000002.0
2006-06-30 07:54:00,1.41053,1.41064,1.41031,1.41031,372700002.0
2006-06-30 07:55:00,1.41008,1.41032,1.41007,1.41013,369100001.0
2006-06-30 07:56:00,1.41,1.41033,1.40996,1.41016,721100001.0
2006-06-30 07:57:00,1.41007,1.41055,1.41002,1.41044,634400001.0
2006-06-30 07:58:00,1.41044,1.41102,1.41044,1.41045,637000000.0
2006-06-30 07:59:00,1.41055,1.41098,1.41042,1.41042,441200000.0
2006-06-30 08:00:00,1.41041,1.41086,1.41029,1.41083,377700003.0
2006-06-30 08:01:00,1.41074,1.41116,1.41066,1.4109,525400000.0
2006-06-30 08:02:00,1.41078,1.4109,1.4106,1.41075,265100001.0
2006-06-30 08:03:00,1.4105,1.41063,1.41016,1.41029,423700000.0
2006-06-30 08:04:00,1.4104,1.41073,1.41025,1.41067,371800001.0
2006-06-30 08:05:00,1.41075,1.41075,1.41038,1.41038,313800002.0
2006-06-30 08:06:00,1.41058,1.41058,1.41016,1.41053,691300003.0
2006-06-30 08:07:00,1.41042,1.41046,1.41014,1.41021,454100000.0
2006-06-30 08:08:00,1.41013,1.41025,1.40981,1.40996,355100000.0
2006-06-30 08:09:00,1.40987,1.41004,1.40971,1.40978,530300004.0
2006-06-30 08:10:00,1.40978,1.40993,1.40958,1.40991,570900003.0
2006-06-30 08:11:00,1.40993,1.4102,1.4099,1.41009,241000001.0
2006-06-30 08:12:00,1.41007,1.41016,1.40984,1.40999,370200000.0
2006-06-30 08:13:00,1.40988,1.40988,1.40942,1.40947,237000000.0
2006-06-30 08:14:00,1.40933,1.40956,1.40933,1.40955,119900000.0
2006-06-30 08:15:00,1.40964,1.40984,1.40958,1.40962,286500000.0
2006-06-30 08:16:00,1.40948,1.40948,1.40916,1.40916,293100003.0
2006-06-30 08:17:00,1.40879,1.40899,1.40854,1.40881,250100000.0
2006-06-30 08:18:00,1.40879,1.40905,1.40848,1.40876,160600000.0
2006-06-30 08:19:00,1.40851,1.409,1.40851,1.409,329700001.0
2006-06-30 08:20:00,1.40901,1.40921,1.40896,1.40905,274700000.0
2006-06-30 08:21:00,1.40907,1.40955,1.40907,1.40925,561600001.0
2006-06-30 08:22:00,1.40921,1.40939,1.40916,1.40939,338600001.0
2006-06-30 08:23:00,1.40945,1.4096,1.40932,1.40935,252600000.0
2006-06-30 08:24:00,1.40959,1.40983,1.40957,1.4097,436300001.0
2006-06-30 08:25:00,1.40965,1.40976,1.40942,1.40942,597300001.0
2006-06-30 08:26:00,1.40939,1.40947,1.40923,1.40934,332800001.0
2006-06-30 08:27:00,1.40934,1.40934,1.4091,1.40913,318600001.0
2006-06-30 08:28:00,1.4091,1.40935,1.409,1.40922,519300001.0
2006-06-30 08:29:00,1.40929,1.40958,1.40927,1.40946,403800001.0
2006-06-30 08:30:00,1.40943,1.4096,1.40931,1.40942,432100001.0
2006-06-30 08:31:00,1.40944,1.40975,1.40933,1.40963,230800001.0
2006-06-30 08:32:00,1.40968,1.40996,1.40958,1.40983,288400000.0
2006-06-30 08:33:00,1.40983,1.40984,1.40969,1.40984,233100001.0
2006-06-30 08:34:00,1.40977,1.40977,1.40948,1.40948,567100000.0
2006-06-30 08:35:00,1.4095,1.4096,1.40932,1.4094,527400001.0
2006-06-30 08:36:00,1.40934,1.40965,1.40929,1.40943,391500000.0
2006-06-30 08:37:00,1.40941,1.40984,1.40941,1.40964,368300002.0
2006-06-30 08:38:00,1.40968,1.41019,1.40967,1.40995,302600000.0
2006-06-30 08:39:00,1.41002,1.41024,1.40981,1.41004,524500003.0
2006-06-30 08:40:00,1.40974,1.40998,1.40962,1.40979,332100002.0
2006-06-30 08:41:00,1.40997,1.41016,1.40977,1.40994,445300000.0
2006-06-30 08:42:00,1.40987,1.41011,1.40972,1.40972,574200002.0
2006-06-30 08:43:00,1.40978,1.40991,1.40958,1.40975,309100002.0
2006-06-30 08:44:00,1.40969,1.40991,1.40965,1.40968,479500001.0
2006-06-30 08:45:00,1.40979,1.40995,1.40962,1.40966,614900004.0
2006-06-30 08:46:00,1.40965,1.41001,1.40964,1.40982,713100002.0
2006-06-30 08:47:00,1.40973,1.40978,1.40953,1.40962,540100000.0
2006-06-30 08:48:00,1.40964,1.4099,1.40943,1.40971,371900001.0
2006-06-30 08:49:00,1.40973,1.41003,1.40969,1.40971,481600000.0
2006-06-30 08:50:00,1.40997,1.40997,1.40955,1.40968,604900001.0
2006-06-30 08:51:00,1.40945,1.40964,1.40918,1.40928,554000000.0
2006-06-30 08:52:00,1.40915,1.40951,1.40911,1.40921,558200000.0
2006-06-30 08:53:00,1.4092,1.40936,1.40904,1.40909,509600000.0
2006-06-30 08:54:00,1.40898,1.40907,1.40873,1.4089,665900000.0
2006-06-30 08:55:00,1.40904,1.40941,1.40903,1.40924,588100002.0
2006-06-30 08:56:00,1.40913,1.40925,1.40877,1.40888,543300002.0
2006-06-30 08:57:00,1.40884,1.40909,1.40858,1.40875,548900004.0
2006-06-30 08:58:00,1.40891,1.40922,1.40885,1.40909,501200001.0
2006-06-30 08:59:00,1.40924,1.40949,1.40924,1.40928,312000001.0
2006-06-30 09:00:00,1.40926,1.40933,1.40891,1.4092,445500000.0
2006-06-30 09:01:00,1.40923,1.4095,1.40918,1.40923,380200000.0
2006-06-30 09:02:00,1.40922,1.40947,1.40906,1.4091,632200001.0
2006-06-30 09:03:00,1.40899,1.40899,1.4084,1.4084,545600000.0
2006-06-30 09:04:00,1.40857,1.40857,1.40804,1.40841,690500004.0
2006-06-30 09:05:00,1.40843,1.40875,1.40843,1.40852,572900000.0
2006-06-30 09:06:00,1.40849,1.40919,1.40849,1.4091,554300002.0
2006-06-30 09:07:00,1.409,1.40906,1.40877,1.4089,314600002.0
2006-06-30 09:08:00,1.40895,1.40905,1.40859,1.40881,264100001.0
2006-06-30 09:09:00,1.4089,1.40922,1.40885,1.40898,295900000.0
2006-06-30 09:10:00,1.40885,1.40891,1.40854,1.4087,308100000.0
2006-06-30 09:11:00,1.40875,1.4089,1.40857,1.40863,627300005.0
2006-06-30 09:12:00,1.40866,1.40875,1.40843,1.40845,469800000.0
2006-06-30 09:13:00,1.40849,1.40884,1.40849,1.40863,519600001.0
2006-06-30 09:14:00,1.40868,1.40875,1.40838,1.40854,304000000.0
2006-06-30 09:15:00,1.40852,1.40878,1.4085,1.40872,433100000.0
2006-06-30 09:16:00,1.40859,1.40866,1.40835,1.40842,520500001.0
2006-06-30 09:17:00,1.40836,1.40862,1.40818,1.40832,489900000.0
2006-06-30 09:18:00,1.40836,1.40874,1.40836,1.40864,218100002.0
2006-06-30 09:19:00,1.40884,1.40894,1.40834,1.40863,540400000.0
2006-06-30 09:20:00,1.4087,1.40941,1.4087,1.40926,244100000.0
2006-06-30 09:21:00,1.40936,1.40945,1.40912,1.40924,342900002.0
2006-06-30 09:22:00,1.40921,1.40927,1.40891,1.40891,347000003.0
2006-06-30 09:23:00,1.40909,1.40929,1.40901,1.40913,379900000.0
2006-06-30 09:24:00,1.40906,1.40933,1.40889,1.40897,281900000.0
2006-06-30 09:25:00,1.40919,1.40958,1.40919,1.40958,423000000.0
2006-06-30 09:26:00,1.40958,1.40982,1.40958,1.40959,555500001.0
2006-06-30 09:27:00,1.40963,1.40995,1.40963,1.40968,403300002.0
2006-06-30 09:28:00,1.40968,1.40991,1.40943,1.40963,530000000.0
2006-06-30 09:29:00,1.40972,1.40999,1.40966,1.40992,455900002.0
2006-06-30 09:30:00,1.40988,1.41001,1.40973,1.40982,707600003.0
2006-06-30 09:31:00,1.40953,1.4098,1.40926,1.40943,379700000.0
2006-06-30 09:32:00,1.40941,1.40985,1.40941,1.40985,389600002.0
2006-06-30 09:33:00,1.40983,1.40996,1.40966,1.40966,249900000.0
2006-06-30 09:34:00,1.40971,1.40971,1.40943,1.40946,450600001.0
2006-06-30 09:35:00,1.40947,1.40992,1.40947,1.40982,237400000.0
2006-06-30 09:36:00,1.40988,1.41002,1.40975,1.4098,410600001.0
2006-06-30 09:37:00,1.40983,1.40987,1.40955,1.40987,401100000.0
2006-06-30 09:38:00,1.4098,1.41016,1.4098,1.41001,340300001.0
2006-06-30 09:39:00,1.40998,1.41015,1.40976,1.41015,426200000.0
2006-06-30 09:40:00,1.41024,1.41055,1.41023,1.41044,388600000.0
2006-06-30 09:41:00,1.41058,1.41098,1.41053,1.41087,453100001.0
2006-06-30 09:42:00,1.41089,1.41111,1.41075,1.41076,483300002.0
2006-06-30 09:43:00,1.41073,1.41105,1.41043,1.41054,306600001.0
2006-06-30 09:44:00,1.4105,1.41069,1.41038,1.41038,456900001.0
2006-06-30 09:45:00,1.41052,1.411,1.41034,1.41094,524700001.0
2006-06-30 09:46:00,1.41087,1.41096,1.41056,1.4109,295000001.0
2006-06-30 09:47:00,1.41087,1.41103,1.41072,1.41097,515900004.0
2006-06-30 09:48:00,1.41099,1.41132,1.4109,1.41099,332800000.0
2006-06-30 09:49:00,1.41097,1.41116,1.41076,1.41111,584700002.0
2006-06-30 09:50:00,1.41102,1.41125,1.41091,1.41097,414400001.0
2006-06-30 09:51:00,1.41077,1.4109,1.41055,1.41068,422900000.0
2006-06-30 09:52:00,1.41041,1.41049,1.41022,1.41039,455100001.0
2006-06-30 09:53:00,1.41037,1.41074,1.41037,1.41069,328900001.0
2006-06-30 09:54:00,1.41074,1.41086,1.41049,1.41064,511500001.0
2006-06-30 09:55:00,1.41048,1.41058,1.41028,1.41052,609300002.0
2006-06-30 09:56:00,1.4106,1.4109,1.41036,1.41085,393300000.0
2006-06-30 09:57:00,1.41093,1.41123,1.41078,1.41078,543000000.0
2006-06-30 09:58:00,1.41072,1.41089,1.41042,1.41044,725400000.0
2006-06-30 09:59:00,1.41069,1.41093,1.41026,1.41031,615400000.0
2006-06-30 10:00:00,1.41024,1.41081,1.40994,1.41012,241100001.0
2006-06-30 10:01:00,1.41009,1.41013,1.40949,1.40955,641500000.0
2006-06-30 10:02:00,1.40958,1.40995,1.40956,1.4098,630000001.0
2006-06-30 10:03:00,1.40961,1.40984,1.40955,1.40984,458700002.0
2006-06-30 10:04:00,1.40979,1.40988,1.40956,1.40974,382100000.0
2006-06-30 10:05:00,1.40939,1.40969,1.40939,1.40965,429600002.0
2006-06-30 10:06:00,1.40967,1.40988,1.40953,1.40954,511600001.0
2006-06-30 10:07:00,1.40944,1.4098,1.40939,1.40966,572000002.0
2006-06-30 10:08:00,1.4096,1.4098,1.40951,1.4096,531000002.0
2006-06-30 10:09:00,1.40967,1.40989,1.40956,1.40979,475100000.0
2006-06-30 10:10:00,1.40981,1.41001,1.40981,1.41001,357400003.0
2006-06-30 10:11:00,1.41017,1.41031,1.41012,1.41029,388800001.0
2006-06-30 10:12:00,1.41031,1.41048,1.41022,1.41033,482600000.0
2006-06-30 10:13:00,1.41015,1.41015,1.40974,1.40978,499000002.0
2006-06-30 10:14:00,1.40998,1.41032,1.40997,1.41028,552600001.0
2006-06-30 10:15:00,1.41062,1.411,1.41062,1.41093,381400000.0
2006-06-30 10:16:00,1.411,1.41103,1.41078,1.41089,428400001.0
2006-06-30 10:17:00,1.41064,1.41085,1.41022,1.41033,360900001.0
2006-06-30 10:18:00,1.41032,1.41055,1.41025,1.41043,441100000.0
2006-06-30 10:19:00,1.41053,1.41065,1.41037,1.41049,349900001.0
2006-06-30 10:20:00,1.41045,1.41057,1.41036,1.41042,491200000.0
2006-06-30 10:21:00,1.41043,1.41067,1.4104,1.41066,473800001.0
2006-06-30 10:22:00,1.41068,1.41079,1.41038,1.41048,416500001.0
2006-06-30 10:23:00,1.41035,1.41077,1.41033,1.41033,481200001.0
2006-06-30 10:24:00,1.41036,1.41081,1.41036,1.41074,445400001.0
2006-06-30 10:25:00,1.41085,1.41085,1.41058,1.41077,406500003.0
2006-06-30 10:26:00,1.41085,1.41111,1.41076,1.41095,540100000.0
2006-06-30 10:27:00,1.41092,1.41092,1.41062,1.41062,492200000.0
2006-06-30 10:28:00,1.41064,1.41092,1.4106,1.4108,672100002.0
2006-06-30 10:29:00,1.41081,1.41084,1.41055,1.41055,539000000.0
2006-06-30 10:30:00,1.41077,1.41125,1.4107,1.41125,691300001.0
2006-06-30 10:31:00,1.41106,1.4113,1.41071,1.41071,479100002.0
2006-06-30 10:32:00,1.41062,1.41104,1.41051,1.4106,483200002.0
2006-06-30 10:33:00,1.41086,1.41106,1.41071,1.41092,485100001.0
2006-06-30 10:34:00,1.41086,1.41099,1.41056,1.41063,366800001.0
2006-06-30 10:35:00,1.4106,1.41066,1.4104,1.41045,505800000.0
2006-06-30 10:36:00,1.41043,1.41084,1.41038,1.41061,521500000.0
2006-06-30 10:37:00,1.41086,1.41093,1.41066,1.41083,509200000.0
2006-06-30 10:38:00,1.41075,1.41095,1.41067,1.41069,426000000.0
2006-06-30 10:39:00,1.4107,1.41086,1.41052,1.41077,427100001.0
2006-06-30 10:40:00,1.41069,1.41088,1.41053,1.41078,331100000.0
2006-06-30 10:41:00,1.4108,1.4108,1.41045,1.41055,669300002.0
2006-06-30 10:42:00,1.41064,1.41076,1.41051,1.41072,404000000.0
2006-06-30 10:43:00,1.41079,1.41099,1.41047,1.41047,400100001.0
2006-06-30 10:44:00,1.41054,1.4106,1.41021,1.41035,640200002.0
2006-06-30 10:45:00,1.41037,1.41048,1.41009,1.41047,598700000.0
2006-06-30 10:46:00,1.41044,1.41064,1.41029,1.41042,290500000.0
2006-06-30 10:47:00,1.41034,1.41034,1.41004,1.41004,404300000.0
2006-06-30 10:48:00,1.41012,1.41042,1.4101,1.41022,499800000.0
2006-06-30 10:49:00,1.41026,1.41051,1.41022,1.41043,408800001.0
2006-06-30 10:50:00,1.41041,1.41089,1.41034,1.41064,486900001.0
2006-06-30 10:51:00,1.41055,1.4111,1.41049,1.41086,452200003.0
2006-06-30 10:52:00,1.41068,1.41071,1.41038,1.41059,291100000.0
2006-06-30 10:53:00,1.41058,1.41097,1.41058,1.41087,323200000.0
2006-06-30 10:54:00,1.41085,1.41109,1.41072,1.41091,402800000.0
2006-06-30 10:55:00,1.41093,1.41113,1.41085,1.41103,467700001.0
2006-06-30 10:56:00,1.41114,1.41146,1.41103,1.41121,473700001.0
2006-06-30 10:57:00,1.41122,1.41123,1.41098,1.41122,453100002.0
2006-06-30 10:58:00,1.41126,1.4113,1.41099,1.41112,511700000.0
2006-06-30 10:59:00,1.41097,1.41149,1.41095,1.41122,853700004.0
2006-06-30 11:00:00,1.41137,1.41153,1.41119,1.41137,466800000.0
2006-06-30 11:01:00,1.41121,1.4116,1.4112,1.41122,580600000.0
2006-06-30 11:02:00,1.41106,1.4112,1.41091,1.41096,611600004.0
2006-06-30 11:03:00,1.41098,1.41127,1.41092,1.41106,279000002.0
2006-06-30 11:04:00,1.41107,1.41124,1.41089,1.41116,562300000.0
2006-06-30 11:05:00,1.41108,1.41108,1.41082,1.411,528700003.0
2006-06-30 11:06:00,1.41105,1.41122,1.41095,1.41112,625700002.0
2006-06-30 11:07:00,1.41098,1.41106,1.41057,1.41057,257000000.0
2006-06-30 11:08:00,1.41069,1.41085,1.41061,1.41085,349400000.0
2006-06-30 11:09:00,1.41093,1.41133,1.41093,1.41132,429500001.0
2006-06-30 11:10:00,1.41126,1.4114,1.41117,1.41129,486300000.0
2006-06-30 11:11:00,1.41109,1.41144,1.41096,1.41111,601500001.0
2006-06-30 11:12:00,1.41102,1.41163,1.41102,1.41146,495700000.0
2006-06-30 11:13:00,1.41151,1.41162,1.41133,1.41153,375600000.0
2006-06-30 11:14:00,1.41169,1.41169,1.4114,1.41149,453000001.0
2006-06-30 11:15:00,1.41138,1.41138,1.41114,1.41125,498200001.0
2006-06-30 11:16:00,1.4113,1.41149,1.41117,1.41142,401100001.0
2006-06-30 11:17:00,1.41145,1.41153,1.41134,1.41141,446000001.0
2006-06-30 11:18:00,1.4113,1.41144,1.41109,1.41122,373900001.0
2006-06-30 11:19:00,1.41123,1.41152,1.41123,1.41135,401700000.0
2006-06-30 11:20:00,1.41137,1.41156,1.41125,1.41128,573200001.0
2006-06-30 11:21:00,1.41144,1.41148,1.41114,1.41144,533100001.0
2006-06-30 11:22:00,1.41121,1.41144,1.41107,1.41134,578700000.0
2006-06-30 11:23:00,1.41135,1.41162,1.41124,1.41141,527800002.0
2006-06-30 11:24:00,1.41144,1.41147,1.41129,1.41139,434700000.0
2006-06-30 11:25:00,1.41134,1.41134,1.41107,1.41118,467500000.0
2006-06-30 11:26:00,1.41119,1.41139,1.41113,1.41135,528300000.0
2006-06-30 11:27:00,1.41146,1.41178,1.41137,1.41151,573200001.0
2006-06-30 11:28:00,1.41177,1.41181,1.41146,1.41165,379900001.0
2006-06-30 11:29:00,1.41159,1.41168,1.4114,1.4116,513300001.0
2006-06-30 11:30:00,1.41167,1.41178,1.41158,1.41168,543700001.0
2006-06-30 11:31:00,1.41161,1.41183,1.41151,1.41166,627900004.0
2006-06-30 11:32:00,1.41164,1.4118,1.41146,1.41163,480700001.0
2006-06-30 11:33:00,1.41161,1.41181,1.41161,1.41162,495500001.0
2006-06-30 11:34:00,1.41164,1.41182,1.4115,1.41156,654900002.0
2006-06-30 11:35:00,1.41168,1.41178,1.41149,1.41172,560700000.0
2006-06-30 11:36:00,1.41164,1.41181,1.41158,1.41168,519000000.0
2006-06-30 11:37:00,1.41172,1.41185,1.41157,1.41163,544400002.0
2006-06-30 11:38:00,1.41167,1.41183,1.41157,1.4116,544100003.0
2006-06-30 11:39:00,1.41169,1.41178,1.41142,1.41152,713600003.0
2006-06-30 11:40:00,1.41162,1.41172,1.41142,1.41156,739500001.0
2006-06-30 11:41:00,1.41174,1.41203,1.4116,1.41186,752300001.0
2006-06-30 11:42:00,1.4118,1.41233,1.4118,1.41207,530600000.0
2006-06-30 11:43:00,1.41217,1.41235,1.41212,1.41218,557700001.0
2006-06-30 11:44:00,1.41229,1.41241,1.41203,1.41203,639500000.0
2006-06-30 11:45:00,1.41211,1.41216,1.41175,1.41192,559400000.0
2006-06-30 11:46:00,1.41191,1.41208,1.41179,1.41196,450600000.0
2006-06-30 11:47:00,1.4118,1.4121,1.4114,1.41141,451000000.0
2006-06-30 11:48:00,1.41135,1.41168,1.41135,1.41157,538000002.0
2006-06-30 11:49:00,1.41173,1.41192,1.41165,1.41181,396000000.0
2006-06-30 11:50:00,1.41213,1.41222,1.41194,1.41209,348800001.0
2006-06-30 11:51:00,1.4119,1.41211,1.41182,1.41182,177000001.0
2006-06-30 11:52:00,1.41174,1.41196,1.41158,1.41165,233500000.0
2006-06-30 11:53:00,1.41163,1.41187,1.41151,1.41168,239500002.0
2006-06-30 11:54:00,1.41156,1.41169,1.41139,1.41151,324400000.0
2006-06-30 11:55:00,1.41156,1.41164,1.41128,1.41152,498500000.0
2006-06-30 11:56:00,1.41162,1.41167,1.41123,1.41146,413200000.0
2006-06-30 11:57:00,1.41142,1.41149,1.41108,1.41123,522100001.0
2006-06-30 11:58:00,1.41139,1.41168,1.41128,1.41149,491500000.0
2006-06-30 11:59:00,1.41169,1.41196,1.41159,1.4117,487700000.0
2006-06-30 12:00:00,1.41179,1.41193,1.41163,1.41186,485500002.0
2006-06-30 12:01:00,1.41177,1.41201,1.4117,1.41186,463900002.0
2006-06-30 12:02:00,1.41196,1.41234,1.41196,1.41223,335600000.0
2006-06-30 12:03:00,1.41233,1.41249,1.41188,1.4123,355200000.0
2006-06-30 12:04:00,1.41222,1.41243,1.41217,1.41235,400900000.0
2006-06-30 12:05:00,1.41245,1.41268,1.41239,1.41257,385200002.0
2006-06-30 12:06:00,1.41254,1.41284,1.41252,1.41274,375900000.0
2006-06-30 12:07:00,1.4131,1.4131,1.41246,1.41282,323900001.0
2006-06-30 12:08:00,1.41293,1.41323,1.41277,1.41315,521200001.0
2006-06-30 12:09:00,1.41327,1.41327,1.4129,1.41293,364400000.0
2006-06-30 12:10:00,1.41301,1.41311,1.41276,1.413,364000000.0
2006-06-30 12:11:00,1.41296,1.41303,1.41267,1.41291,237100001.0
2006-06-30 12:12:00,1.41287,1.41287,1.41205,1.41258,200500000.0
2006-06-30 12:13:00,1.41243,1.41256,1.41234,1.41254,504200000.0
2006-06-30 12:14:00,1.41273,1.41305,1.41245,1.41298,573500001.0
2006-06-30 12:15:00,1.41295,1.41318,1.41292,1.41309,271000000.0
2006-06-30 12:16:00,1.41332,1.41341,1.41319,1.41327,450600000.0
2006-06-30 12:17:00,1.41308,1.41328,1.41297,1.41315,186300000.0
2006-06-30 12:18:00,1.41319,1.41336,1.41296,1.41318,292800001.0
2006-06-30 12:19:00,1.41308,1.41308,1.41267,1.4127,454400001.0
2006-06-30 12:20:00,1.41269,1.41313,1.41269,1.41308,412300000.0
2006-06-30 12:21:00,1.41319,1.41337,1.4131,1.41322,412300001.0
2006-06-30 12:22:00,1.41333,1.41348,1.41325,1.41332,289200000.0
2006-06-30 12:23:00,1.41314,1.41333,1.41305,1.41306,377800000.0
2006-06-30 12:24:00,1.41279,1.41314,1.41268,1.41271,618500002.0
2006-06-30 12:25:00,1.41286,1.41305,1.41267,1.41279,453000000.0
2006-06-30 12:26:00,1.41281,1.41297,1.41272,1.41297,463800002.0
2006-06-30 12:27:00,1.41297,1.41309,1.41276,1.41276,506700001.0
2006-06-30 12:28:00,1.41265,1.41297,1.41257,1.41281,515100001.0
2006-06-30 12:29:00,1.41275,1.41288,1.41265,1.41278,674200001.0
2006-06-30 12:30:00,1.41287,1.41304,1.41276,1.41285,640600000.0
2006-06-30 12:31:00,1.41305,1.41326,1.41289,1.41291,708400002.0
2006-06-30 12:32:00,1.41273,1.41291,1.41261,1.4127,692800002.0
2006-06-30 12:33:00,1.41273,1.41273,1.41242,1.41244,40800000.0
2006-06-30 12:34:00,1.41243,1.41271,1.41225,1.41227,596800000.0
2006-06-30 12:35:00,1.41237,1.41237,1.41204,1.41222,613800003.0
2006-06-30 12:36:00,1.4122,1.41238,1.41215,1.41225,426600000.0
2006-06-30 12:37:00,1.41232,1.41247,1.41224,1.41234,482700001.0
2006-06-30 12:38:00,1.41225,1.41244,1.4122,1.41228,630800003.0
2006-06-30 12:39:00,1.41229,1.41239,1.41208,1.41229,433100002.0
2006-06-30 12:40:00,1.4123,1.41239,1.4121,1.41227,559000002.0
2006-06-30 12:41:00,1.41244,1.4126,1.41229,1.41229,252200001.0
2006-06-30 12:42:00,1.41226,1.41241,1.41211,1.41223,352300000.0
2006-06-30 12:43:00,1.41212,1.41227,1.41198,1.41213,467800001.0
2006-06-30 12:44:00,1.41216,1.41223,1.41195,1.41218,430600000.0
2006-06-30 12:45:00,1.41221,1.41221,1.41181,1.41214,488400001.0
2006-06-30 12:46:00,1.41209,1.41217,1.41195,1.41204,408700000.0
2006-06-30 12:47:00,1.41194,1.4123,1.41179,1.41198,398100001.0
2006-06-30 12:48:00,1.41195,1.41207,1.41181,1.41188,436200000.0
2006-06-30 12:49:00,1.41186,1.41193,1.41155,1.41158,492400000.0
2006-06-30 12:50:00,1.41151,1.41151,1.41118,1.41125,467100002.0
2006-06-30 12:51:00,1.41129,1.41185,1.41129,1.41171,441800001.0
2006-06-30 12:52:00,1.4116,1.41188,1.4116,1.41177,309700001.0
2006-06-30 12:53:00,1.41189,1.41231,1.41189,1.41231,267900000.0
2006-06-30 12:54:00,1.41223,1.41241,1.41217,1.41226,406800000.0
2006-06-30 12:55:00,1.41228,1.41251,1.41217,1.41226,419700002.0
2006-06-30 12:56:00,1.41235,1.41266,1.41233,1.41259,384200000.0
2006-06-30 12:57:00,1.41274,1.41286,1.41244,1.4128,473300001.0
2006-06-30 12:58:00,1.41283,1.41289,1.41269,1.4128,323700000.0
2006-06-30 12:59:00,1.41283,1.41306,1.41263,1.41287,700300001.0
2006-06-30 13:00:00,1.41291,1.41302,1.41276,1.41298,232100000.0
2006-06-30 13:01:00,1.41297,1.41309,1.4128,1.41297,355000001.0
2006-06-30 13:02:00,1.41284,1.41305,1.4127,1.41292,360200001.0
2006-06-30 13:03:00,1.41282,1.41307,1.41277,1.41289,446200002.0
2006-06-30 13:04:00,1.41294,1.413,1.41268,1.41268,239200001.0
2006-06-30 13:05:00,1.41277,1.41282,1.41272,1.41272,151000001.0
2006-06-30 13:06:00,1.4127,1.4129,1.41257,1.41277,368300000.0
2006-06-30 13:07:00,1.41263,1.41287,1.41262,1.41276,321300001.0
2006-06-30 13:08:00,1.41281,1.41296,1.41279,1.41295,157100000.0
2006-06-30 13:09:00,1.4129,1.41311,1.41274,1.41289,274200001.0
2006-06-30 13:10:00,1.41296,1.41298,1.41278,1.41282,150200000.0
2006-06-30 13:11:00,1.41286,1.41309,1.4127,1.41279,446900000.0
2006-06-30 13:12:00,1.41278,1.41282,1.41263,1.4127,270000000.0
2006-06-30 13:13:00,1.41277,1.41299,1.41272,1.41299,341600000.0
2006-06-30 13:14:00,1.41304,1.41312,1.41299,1.41304,361900000.0
2006-06-30 13:15:00,1.41304,1.4131,1.41281,1.41304,399600000.0
2006-06-30 13:16:00,1.41299,1.41307,1.41294,1.41294,99200000.0
2006-06-30 13:17:00,1.41301,1.41303,1.41289,1.41289,140900000.0
2006-06-30 13:18:00,1.41286,1.41326,1.41286,1.41326,296500002.0
2006-06-30 13:19:00,1.41313,1.41331,1.41298,1.41323,303200001.0
2006-06-30 13:20:00,1.41318,1.4133,1.4131,1.4132,200000000.0
2006-06-30 13:21:00,1.41316,1.41318,1.41305,1.41317,196600001.0
2006-06-30 13:22:00,1.41315,1.41324,1.41292,1.41324,202800000.0
2006-06-30 13:23:00,1.41317,1.41334,1.41317,1.41321,330800002.0
2006-06-30 13:24:00,1.41317,1.41317,1.41307,1.41307,237800001.0
2006-06-30 13:25:00,1.41308,1.41318,1.41304,1.41315,151000000.0
2006-06-30 13:26:00,1.41314,1.41329,1.41303,1.41312,224400000.0
2006-06-30 13:27:00,1.4131,1.41319,1.41294,1.41296,287900001.0
2006-06-30 13:28:00,1.41303,1.41322,1.41299,1.41311,531400000.0
2006-06-30 13:29:00,1.41296,1.41311,1.41281,1.413,567200000.0
2006-06-30 13:30:00,1.41302,1.41302,1.41269,1.4128,548700001.0
2006-06-30 13:31:00,1.41277,1.41298,1.41268,1.41286,530800000.0
2006-06-30 13:32:00,1.41288,1.41303,1.41286,1.41301,213800000.0
2006-06-30 13:33:00,1.41293,1.41306,1.41283,1.41288,392800000.0
2006-06-30 13:34:00,1.41286,1.41298,1.41273,1.41283,350300001.0
2006-06-30 13:35:00,1.41294,1.41324,1.41287,1.41304,420900001.0
2006-06-30 13:36:00,1.41307,1.41309,1.41289,1.41299,471800000.0
2006-06-30 13:37:00,1.41294,1.41316,1.41292,1.41299,469500000.0
2006-06-30 13:38:00,1.41299,1.41317,1.41291,1.41294,380700000.0
2006-06-30 13:39:00,1.41299,1.41314,1.41294,1.41299,286400000.0
2006-06-30 13:40:00,1.41273,1.41302,1.41265,1.41287,420700000.0
2006-06-30 13:41:00,1.413,1.413,1.41262,1.41267,226800000.0
2006-06-30 13:42:00,1.41265,1.41271,1.41258,1.41259,196200003.0
2006-06-30 13:43:00,1.41262,1.41269,1.41261,1.41268,129100000.0
2006-06-30 13:44:00,1.41258,1.41277,1.41253,1.41277,277000001.0
2006-06-30 13:45:00,1.41286,1.41302,1.41267,1.41267,495900000.0
2006-06-30 13:46:00,1.41272,1.41294,1.41264,1.41282,436400001.0
2006-06-30 13:47:00,1.41284,1.41301,1.41268,1.41287,531100000.0
2006-06-30 13:48:00,1.41264,1.41264,1.41237,1.41239,231100002.0
2006-06-30 13:49:00,1.4124,1.41248,1.41235,1.4124,193000000.0
2006-06-30 13:50:00,1.41239,1.41248,1.41229,1.41236,332500000.0
2006-06-30 13:51:00,1.41223,1.41228,1.41215,1.41228,260600001.0
2006-06-30 13:52:00,1.41194,1.41215,1.41182,1.4121,391100000.0
2006-06-30 13:53:00,1.41199,1.41221,1.41195,1.41211,559100003.0
2006-06-30 13:54:00,1.41203,1.41225,1.41193,1.41206,360800000.0
2006-06-30 13:55:00,1.41191,1.41197,1.41169,1.41175,276200000.0
2006-06-30 13:56:00,1.41178,1.41197,1.41169,1.41196,374200001.0
2006-06-30 13:57:00,1.41197,1.4121,1.41178,1.41202,309000000.0
2006-06-30 13:58:00,1.41194,1.412,1.41174,1.41198,226000000.0
2006-06-30 13:59:00,1.41182,1.41212,1.41179,1.41195,480500000.0
2006-06-30 14:00:00,1.41179,1.412,1.41175,1.412,280400000.0
2006-06-30 14:01:00,1.41192,1.41202,1.41184,1.41195,374500000.0
2006-06-30 14:02:00,1.41199,1.41217,1.41198,1.41206,323200001.0
2006-06-30 14:03:00,1.41219,1.41258,1.41219,1.41248,430700002.0
2006-06-30 14:04:00,1.41237,1.41259,1.4123,1.41258,405600000.0
2006-06-30 14:05:00,1.41264,1.41273,1.41244,1.41253,338900000.0
2006-06-30 14:06:00,1.41244,1.41254,1.41225,1.41239,342100000.0
2006-06-30 14:07:00,1.41261,1.41268,1.41241,1.41256,333700002.0
2006-06-30 14:08:00,1.41259,1.41281,1.41235,1.41251,428300002.0
2006-06-30 14:09:00,1.4126,1.41302,1.4126,1.41289,194300001.0
2006-06-30 14:10:00,1.41293,1.41307,1.41282,1.41301,305000001.0
2006-06-30 14:11:00,1.41301,1.41314,1.41287,1.41314,116400000.0
2006-06-30 14:12:00,1.41317,1.41337,1.41291,1.41311,261700001.0
2006-06-30 14:13:00,1.41306,1.41318,1.41291,1.41291,198900001.0
2006-06-30 14:14:00,1.41272,1.41292,1.41257,1.41271,207800000.0
2006-06-30 14:15:00,1.41265,1.41296,1.41235,1.4129,382900002.0
2006-06-30 14:16:00,1.41289,1.41307,1.41269,1.41277,208700001.0
2006-06-30 14:17:00,1.4128,1.41295,1.41255,1.4127,631200002.0
2006-06-30 14:18:00,1.41284,1.41308,1.41275,1.41298,350700000.0
2006-06-30 14:19:00,1.41286,1.41307,1.41269,1.4128,430400002.0
2006-06-30 14:20:00,1.41288,1.41307,1.41271,1.41287,193600000.0
2006-06-30 14:21:00,1.41275,1.41286,1.41254,1.41254,352800000.0
2006-06-30 14:22:00,1.41253,1.41253,1.41224,1.41235,556500002.0
2006-06-30 14:23:00,1.41255,1.41255,1.41217,1.41227,147700000.0
2006-06-30 14:24:00,1.41213,1.41234,1.4119,1.41217,422400000.0
2006-06-30 14:25:00,1.41229,1.41304,1.41229,1.41279,623000002.0
2006-06-30 14:26:00,1.41287,1.41335,1.41283,1.41319,610500001.0
2006-06-30 14:27:00,1.41327,1.41332,1.41283,1.41306,465600003.0
2006-06-30 14:28:00,1.41298,1.41308,1.4126,1.41301,37200000.0
2006-06-30 14:29:00,1.41284,1.41353,1.41272,1.41344,39700000.0
2006-06-30 14:30:00,1.41148,1.4141,1.40887,1.4141,47200000.0
2006-06-30 14:31:00,1.41393,1.41451,1.41386,1.4139,53100000.0
2006-06-30 14:32:00,1.41419,1.41444,1.41382,1.41403,30000000.0
2006-06-30 14:33:00,1.4142,1.41437,1.41362,1.41412,35600000.0
2006-06-30 14:34:00,1.41449,1.41542,1.41449,1.41511,28800000.0
2006-06-30 14:35:00,1.41548,1.41574,1.41528,1.41536,23200000.0
2006-06-30 14:36:00,1.4154,1.41567,1.4147,1.4147,40100000.0
2006-06-30 14:37:00,1.41498,1.41549,1.41484,1.41506,56500000.0
2006-06-30 14:38:00,1.41481,1.41511,1.41439,1.41491,38700000.0
2006-06-30 14:39:00,1.41469,1.41501,1.41444,1.41476,80700000.0
2006-06-30 14:40:00,1.41472,1.4153,1.41472,1.41496,36500000.0
2006-06-30 14:41:00,1.41468,1.41486,1.41437,1.41447,29200000.0
2006-06-30 14:42:00,1.4144,1.41491,1.41422,1.41434,55800001.0
2006-06-30 14:43:00,1.41477,1.41537,1.41477,1.41512,57400001.0
2006-06-30 14:44:00,1.41489,1.41515,1.41462,1.41498,56600000.0
2006-06-30 14:45:00,1.41457,1.4149,1.4141,1.41421,43200000.0
2006-06-30 14:46:00,1.41429,1.41429,1.41381,1.41389,30200000.0
2006-06-30 14:47:00,1.41385,1.41385,1.41354,1.41382,36000000.0
2006-06-30 14:48:00,1.41368,1.41396,1.41361,1.41384,45000000.0
2006-06-30 14:49:00,1.41376,1.41421,1.41376,1.41421,58800000.0
2006-06-30 14:50:00,1.41402,1.41427,1.4139,1.41427,22600000.0
2006-06-30 14:51:00,1.41411,1.41422,1.41394,1.41399,49300000.0
2006-06-30 14:52:00,1.41403,1.41443,1.41395,1.41424,58400001.0
2006-06-30 14:53:00,1.41409,1.41426,1.41388,1.41397,33800000.0
2006-06-30 14:54:00,1.41427,1.4144,1.41364,1.41364,49200001.0
2006-06-30 14:55:00,1.4139,1.41422,1.41372,1.41372,40700000.0
2006-06-30 14:56:00,1.41394,1.41395,1.4137,1.4139,40200000.0
2006-06-30 14:57:00,1.41387,1.41387,1.4133,1.41349,35000000.0
2006-06-30 14:58:00,1.41325,1.41352,1.41301,1.41301,47200001.0
2006-06-30 14:59:00,1.41301,1.41306,1.41275,1.41282,35400000.0
2006-06-30 15:00:00,1.4128,1.41296,1.41245,1.41245,33400000.0
2006-06-30 15:01:00,1.41279,1.41295,1.41257,1.41272,44600001.0
2006-06-30 15:02:00,1.41293,1.41308,1.41289,1.41308,23000000.0
2006-06-30 15:03:00,1.41316,1.4133,1.41284,1.41307,37000000.0
2006-06-30 15:04:00,1.41339,1.41401,1.41339,1.41401,48100000.0
2006-06-30 15:05:00,1.4141,1.41414,1.41386,1.41392,42000000.0
2006-06-30 15:06:00,1.41405,1.41446,1.41356,1.41422,35800000.0
2006-06-30 15:07:00,1.41445,1.41471,1.41435,1.41467,27800000.0
2006-06-30 15:08:00,1.4146,1.41473,1.41428,1.4145,75300000.0
2006-06-30 15:09:00,1.41439,1.4144,1.41403,1.41431,38500000.0
2006-06-30 15:10:00,1.4144,1.41447,1.41414,1.41415,42600000.0
2006-06-30 15:11:00,1.41418,1.4144,1.41408,1.41429,30800000.0
2006-06-30 15:12:00,1.41438,1.4147,1.41423,1.41456,46000000.0
2006-06-30 15:13:00,1.41475,1.41475,1.41456,1.41466,30400000.0
2006-06-30 15:14:00,1.4144,1.41469,1.4144,1.41447,25200000.0
2006-06-30 15:15:00,1.41462,1.4151,1.41452,1.41495,62500000.0
2006-06-30 15:16:00,1.41512,1.41512,1.41501,1.41501,41100000.0
2006-06-30 15:17:00,1.41507,1.41513,1.41495,1.41512,47000000.0
2006-06-30 15:18:00,1.41497,1.41519,1.41476,1.41511,40200000.0
2006-06-30 15:19:00,1.41501,1.41501,1.41471,1.41471,32600000.0
2006-06-30 15:20:00,1.4147,1.41496,1.4147,1.41496,34400000.0
2006-06-30 15:21:00,1.41513,1.41534,1.41508,1.41524,30300000.0
2006-06-30 15:22:00,1.41511,1.41519,1.41479,1.41494,44600000.0
2006-06-30 15:23:00,1.41498,1.41499,1.4147,1.41499,38500000.0
2006-06-30 15:24:00,1.41502,1.41506,1.41478,1.41493,40200000.0
2006-06-30 15:25:00,1.41464,1.41491,1.41448,1.41457,27800000.0
2006-06-30 15:26:00,1.41466,1.41478,1.41459,1.41474,32700000.0
2006-06-30 15:27:00,1.41466,1.41483,1.41455,1.41463,47600000.0
2006-06-30 15:28:00,1.41446,1.41449,1.41433,1.41442,42100000.0
2006-06-30 15:29:00,1.4144,1.41461,1.41433,1.4144,37600000.0
2006-06-30 15:30:00,1.41447,1.4146,1.41419,1.41458,29100000.0
2006-06-30 15:31:00,1.4145,1.41466,1.4145,1.41461,27800000.0
2006-06-30 15:32:00,1.41462,1.41469,1.41448,1.41467,54200000.0
2006-06-30 15:33:00,1.41468,1.41468,1.41403,1.41443,62400000.0
2006-06-30 15:34:00,1.41429,1.41454,1.41429,1.41431,42800000.0
2006-06-30 15:35:00,1.4144,1.41445,1.41409,1.41425,45200001.0
2006-06-30 15:36:00,1.41467,1.41467,1.41429,1.41429,44400000.0
2006-06-30 15:37:00,1.41438,1.41446,1.41425,1.41443,35900000.0
2006-06-30 15:38:00,1.41431,1.41489,1.4141,1.41489,61700001.0
2006-06-30 15:39:00,1.41476,1.41476,1.4141,1.4141,37400000.0
2006-06-30 15:40:00,1.41397,1.41436,1.41397,1.41415,33000000.0
2006-06-30 15:41:00,1.41414,1.41426,1.4139,1.41425,47000000.0
2006-06-30 15:42:00,1.41438,1.41438,1.41403,1.41422,27000000.0
2006-06-30 15:43:00,1.41416,1.41457,1.41416,1.4145,62700001.0
2006-06-30 15:44:00,1.41463,1.41477,1.41423,1.41454,34900000.0
2006-06-30 15:45:00,1.41449,1.41478,1.41447,1.41464,62500000.0
2006-06-30 15:46:00,1.41497,1.41555,1.41497,1.41533,42400000.0
2006-06-30 15:47:00,1.41511,1.41554,1.41498,1.41554,52900000.0
2006-06-30 15:48:00,1.41565,1.41565,1.41509,1.41533,41400000.0
2006-06-30 15:49:00,1.41529,1.41612,1.41529,1.41573,57200000.0
2006-06-30 15:50:00,1.41558,1.41558,1.41535,1.41545,27000000.0
2006-06-30 15:51:00,1.41555,1.41563,1.41515,1.41515,25400000.0
2006-06-30 15:52:00,1.41511,1.4153,1.41494,1.4153,37200000.0
2006-06-30 15:53:00,1.41533,1.41545,1.41516,1.4152,34000000.0
2006-06-30 15:54:00,1.41517,1.41528,1.41499,1.41505,30800000.0
2006-06-30 15:55:00,1.41498,1.41511,1.4147,1.41475,54000000.0
2006-06-30 15:56:00,1.4146,1.41462,1.41412,1.41445,32800000.0
2006-06-30 15:57:00,1.41459,1.41526,1.41459,1.41493,29600000.0
2006-06-30 15:58:00,1.41505,1.41563,1.4149,1.4156,30500000.0
2006-06-30 15:59:00,1.41553,1.4158,1.41545,1.41563,36400000.0
2006-06-30 16:00:00,1.41529,1.4161,1.41529,1.41592,21000000.0
2006-06-30 16:01:00,1.41569,1.4162,1.41556,1.4158,31000000.0
2006-06-30 16:02:00,1.41537,1.41558,1.41494,1.41514,35600000.0
2006-06-30 16:03:00,1.41461,1.41479,1.41444,1.4147,35600000.0
2006-06-30 16:04:00,1.4146,1.41478,1.41437,1.41458,32600000.0
2006-06-30 16:05:00,1.41478,1.41497,1.4146,1.4148,37500000.0
2006-06-30 16:06:00,1.41495,1.4153,1.41476,1.41519,34500000.0
2006-06-30 16:07:00,1.41497,1.41511,1.41491,1.41498,49600000.0
2006-06-30 16:08:00,1.41513,1.41521,1.4149,1.4151,27800000.0
2006-06-30 16:09:00,1.41514,1.4157,1.41514,1.41563,45600000.0
2006-06-30 16:10:00,1.41563,1.41606,1.41561,1.41606,23000000.0
2006-06-30 16:11:00,1.41578,1.41612,1.41578,1.4159,38800000.0
2006-06-30 16:12:00,1.41553,1.41553,1.41518,1.41541,38800000.0
2006-06-30 16:13:00,1.41528,1.41546,1.41513,1.41537,26500000.0
2006-06-30 16:14:00,1.41512,1.41547,1.41512,1.41547,37200000.0
2006-06-30 16:15:00,1.41511,1.41538,1.41511,1.41538,27200000.0
2006-06-30 16:16:00,1.41525,1.41549,1.41523,1.41531,35200000.0
2006-06-30 16:17:00,1.41513,1.41609,1.41512,1.41609,43500000.0
2006-06-30 16:18:00,1.41624,1.41641,1.41612,1.41626,38900000.0
2006-06-30 16:19:00,1.41652,1.41706,1.41618,1.41706,39000000.0
2006-06-30 16:20:00,1.41731,1.41793,1.41731,1.41764,53700000.0
2006-06-30 16:21:00,1.4174,1.4174,1.41633,1.41651,30600000.0
2006-06-30 16:22:00,1.41647,1.41655,1.41625,1.41646,53200000.0
2006-06-30 16:23:00,1.41649,1.41649,1.41625,1.41644,29200000.0
2006-06-30 16:24:00,1.41643,1.41643,1.41622,1.41623,32000000.0
2006-06-30 16:25:00,1.41627,1.41645,1.4157,1.41631,42100000.0
2006-06-30 16:26:00,1.41651,1.41651,1.41611,1.41633,61100001.0
2006-06-30 16:27:00,1.41672,1.41712,1.41672,1.41695,26800000.0
2006-06-30 16:28:00,1.41719,1.41743,1.41714,1.41722,39400000.0
2006-06-30 16:29:00,1.41788,1.41789,1.41749,1.41761,42200000.0
2006-06-30 16:30:00,1.41761,1.41833,1.41757,1.41801,58900000.0
2006-06-30 16:31:00,1.41813,1.41816,1.41783,1.41785,32900000.0
2006-06-30 16:32:00,1.41819,1.41867,1.418,1.41828,50200000.0
2006-06-30 16:33:00,1.41839,1.41839,1.41818,1.4183,52500000.0
2006-06-30 16:34:00,1.41808,1.41808,1.41734,1.4174,61200001.0
2006-06-30 16:35:00,1.4176,1.41778,1.41742,1.41765,28800000.0
2006-06-30 16:36:00,1.41748,1.41772,1.41742,1.41772,32600000.0
2006-06-30 16:37:00,1.4178,1.4178,1.4171,1.41735,46200000.0
2006-06-30 16:38:00,1.41725,1.41752,1.41722,1.41733,54100000.0
2006-06-30 16:39:00,1.41742,1.41742,1.41699,1.41715,22000000.0
2006-06-30 16:40:00,1.41721,1.41755,1.41721,1.41755,42900001.0
2006-06-30 16:41:00,1.41735,1.4183,1.41735,1.41823,33400000.0
2006-06-30 16:42:00,1.41838,1.41848,1.4182,1.4182,62900000.0
2006-06-30 16:43:00,1.41812,1.4183,1.41812,1.41828,53000000.0
2006-06-30 16:44:00,1.41826,1.41833,1.41816,1.41816,52900000.0
2006-06-30 16:45:00,1.41796,1.41896,1.41796,1.41896,40200000.0
2006-06-30 16:46:00,1.41899,1.41905,1.4186,1.4188,64400001.0
2006-06-30 16:47:00,1.41878,1.41904,1.41862,1.41904,37400000.0
2006-06-30 16:48:00,1.41934,1.41934,1.41884,1.41923,25400000.0
2006-06-30 16:49:00,1.41932,1.41952,1.4191,1.41952,38300000.0
2006-06-30 16:50:00,1.41956,1.41956,1.41918,1.41919,44000000.0
2006-06-30 16:51:00,1.41941,1.41944,1.4192,1.41943,33400001.0
2006-06-30 16:52:00,1.41938,1.41949,1.4192,1.41949,41400000.0
2006-06-30 16:53:00,1.41996,1.42076,1.4197,1.42076,40400000.0
2006-06-30 16:54:00,1.42109,1.42138,1.42096,1.42135,46400000.0
2006-06-30 16:55:00,1.42141,1.4218,1.42123,1.42177,30800000.0
2006-06-30 16:56:00,1.42174,1.42175,1.42125,1.42142,51700001.0
2006-06-30 16:57:00,1.42112,1.42114,1.42083,1.42091,30400000.0
2006-06-30 16:58:00,1.4205,1.42059,1.42,1.42009,33200000.0
2006-06-30 16:59:00,1.42073,1.42149,1.42073,1.42149,41100000.0
2006-06-30 17:00:00,1.42115,1.42173,1.42115,1.42147,47000001.0
2006-06-30 17:01:00,1.42115,1.42146,1.42078,1.42086,55000000.0
2006-06-30 17:02:00,1.42079,1.42129,1.42079,1.42126,30000000.0
2006-06-30 17:03:00,1.42123,1.42142,1.42113,1.42142,49800000.0
2006-06-30 17:04:00,1.42146,1.42258,1.42143,1.42244,30200000.0
2006-06-30 17:05:00,1.42234,1.42245,1.42164,1.42187,22200000.0
2006-06-30 17:06:00,1.42144,1.42146,1.42071,1.42097,29800000.0
2006-06-30 17:07:00,1.42108,1.42123,1.42085,1.4212,32800000.0
2006-06-30 17:08:00,1.42115,1.42161,1.42115,1.4215,33700000.0
2006-06-30 17:09:00,1.42141,1.42156,1.42126,1.42148,36200000.0
2006-06-30 17:10:00,1.42118,1.42166,1.42117,1.42164,33200000.0
2006-06-30 17:11:00,1.42152,1.42174,1.42131,1.42165,17000000.0
2006-06-30 17:12:00,1.42146,1.42147,1.42136,1.42144,36600000.0
2006-06-30 17:13:00,1.4212,1.42132,1.42094,1.42094,43300000.0
2006-06-30 17:14:00,1.42046,1.42083,1.42024,1.42024,57400001.0
2006-06-30 17:15:00,1.42042,1.42047,1.41987,1.42047,42400000.0
2006-06-30 17:16:00,1.42069,1.4209,1.42069,1.42075,41100000.0
2006-06-30 17:17:00,1.4208,1.421,1.42054,1.42086,58100000.0
2006-06-30 17:18:00,1.42104,1.42104,1.42069,1.42101,52300000.0
2006-06-30 17:19:00,1.42106,1.4213,1.42095,1.42113,53600001.0
2006-06-30 17:20:00,1.42115,1.4212,1.42066,1.42078,24200000.0
2006-06-30 17:21:00,1.42106,1.42106,1.42056,1.42088,46600000.0
2006-06-30 17:22:00,1.42068,1.42103,1.42068,1.42083,51200001.0
2006-06-30 17:23:00,1.42059,1.42112,1.42059,1.42112,34400000.0
2006-06-30 17:24:00,1.42115,1.42126,1.42101,1.42114,21200000.0
2006-06-30 17:25:00,1.42118,1.42168,1.42114,1.42149,44600000.0
2006-06-30 17:26:00,1.4214,1.42166,1.42127,1.42136,37200000.0
2006-06-30 17:27:00,1.42135,1.42142,1.42113,1.4212,32000000.0
2006-06-30 17:28:00,1.42152,1.42156,1.42122,1.42122,33400000.0
2006-06-30 17:29:00,1.42119,1.42127,1.42074,1.42092,40000000.0
2006-06-30 17:30:00,1.42075,1.42087,1.42034,1.42087,41400000.0
2006-06-30 17:31:00,1.42081,1.42097,1.42075,1.42078,25600000.0
2006-06-30 17:32:00,1.42058,1.42088,1.42058,1.42074,52400001.0
2006-06-30 17:33:00,1.42079,1.42087,1.42067,1.42076,40800000.0
2006-06-30 17:34:00,1.42077,1.42088,1.42061,1.42079,51200001.0
2006-06-30 17:35:00,1.4209,1.42103,1.42079,1.42103,35400000.0
2006-06-30 17:36:00,1.42116,1.42169,1.42091,1.42169,57600000.0
2006-06-30 17:37:00,1.42164,1.42168,1.421,1.42155,43400000.0
2006-06-30 17:38:00,1.42123,1.42159,1.42119,1.42119,64400001.0
2006-06-30 17:39:00,1.42118,1.42128,1.42088,1.42103,38500000.0
2006-06-30 17:40:00,1.42075,1.42148,1.42075,1.42148,38200000.0
2006-06-30 17:41:00,1.42158,1.42158,1.42132,1.42136,45500000.0
2006-06-30 17:42:00,1.4214,1.42181,1.4213,1.42173,40600001.0
2006-06-30 17:43:00,1.42167,1.42243,1.42152,1.42243,42200000.0
2006-06-30 17:44:00,1.42257,1.42257,1.42229,1.42229,36600000.0
2006-06-30 17:45:00,1.4224,1.42283,1.42235,1.4227,28400000.0
2006-06-30 17:46:00,1.42271,1.42272,1.42253,1.42272,42800000.0
2006-06-30 17:47:00,1.42266,1.42293,1.42252,1.42252,32900000.0
2006-06-30 17:48:00,1.42261,1.42293,1.42233,1.42293,45200000.0
2006-06-30 17:49:00,1.42296,1.42296,1.42256,1.42282,25200000.0
2006-06-30 17:50:00,1.42273,1.42288,1.42238,1.42288,31000000.0
2006-06-30 17:51:00,1.42274,1.42298,1.4225,1.42259,33000000.0
2006-06-30 17:52:00,1.42272,1.42294,1.42266,1.4228,25800000.0
2006-06-30 17:53:00,1.42259,1.42269,1.42245,1.42257,36100000.0
2006-06-30 17:54:00,1.42243,1.42257,1.42182,1.42221,44400000.0
2006-06-30 17:55:00,1.4222,1.42245,1.42172,1.42245,49800000.0
2006-06-30 17:56:00,1.42224,1.42257,1.42223,1.42245,44600000.0
2006-06-30 17:57:00,1.42245,1.42266,1.42208,1.42252,45600000.0
2006-06-30 17:58:00,1.42266,1.42322,1.42254,1.42322,56600000.0
2006-06-30 17:59:00,1.42331,1.42444,1.42331,1.42427,50100000.0
2006-06-30 18:00:00,1.42472,1.42484,1.42463,1.42482,36200000.0
2006-06-30 18:01:00,1.42475,1.42477,1.42404,1.42404,47900000.0
2006-06-30 18:02:00,1.4239,1.42423,1.42376,1.42376,56000001.0
2006-06-30 18:03:00,1.42345,1.4235,1.42291,1.42291,47400001.0
2006-06-30 18:04:00,1.42325,1.42333,1.42316,1.42329,57000000.0
2006-06-30 18:05:00,1.42351,1.42351,1.42323,1.4234,19800000.0
2006-06-30 18:06:00,1.42359,1.42427,1.42359,1.42411,60400000.0
2006-06-30 18:07:00,1.42495,1.42502,1.42444,1.42444,57200001.0
2006-06-30 18:08:00,1.42416,1.42441,1.42412,1.42416,36000000.0
2006-06-30 18:09:00,1.42405,1.42423,1.42404,1.42409,53900000.0
2006-06-30 18:10:00,1.42389,1.42419,1.42381,1.42407,28200000.0
2006-06-30 18:11:00,1.42415,1.42437,1.42402,1.42434,54200000.0
2006-06-30 18:12:00,1.42456,1.4248,1.42447,1.4246,23600000.0
2006-06-30 18:13:00,1.42473,1.42484,1.42422,1.42435,56600000.0
2006-06-30 18:14:00,1.42383,1.42441,1.42383,1.42436,35400000.0
2006-06-30 18:15:00,1.42402,1.42434,1.42402,1.42414,29800000.0
2006-06-30 18:16:00,1.42418,1.42434,1.42401,1.42401,30900000.0
2006-06-30 18:17:00,1.42404,1.42426,1.42404,1.42406,55200000.0
2006-06-30 18:18:00,1.42415,1.42422,1.42396,1.42413,35500000.0
2006-06-30 18:19:00,1.42397,1.42397,1.42368,1.42368,27100000.0
2006-06-30 18:20:00,1.42361,1.4237,1.42332,1.42337,32800000.0
2006-06-30 18:21:00,1.42352,1.42365,1.42342,1.42362,49000000.0
2006-06-30 18:22:00,1.4236,1.42383,1.42356,1.42356,20800000.0
2006-06-30 18:23:00,1.42344,1.42355,1.42324,1.42324,37800000.0
2006-06-30 18:24:00,1.42316,1.42316,1.42288,1.42288,44400000.0
2006-06-30 18:25:00,1.42298,1.42298,1.42265,1.42275,29300000.0
2006-06-30 18:26:00,1.42272,1.42272,1.42264,1.42266,36500000.0
2006-06-30 18:27:00,1.42258,1.4228,1.42231,1.4228,47400000.0
2006-06-30 18:28:00,1.42266,1.42283,1.42255,1.42256,33600000.0
2006-06-30 18:29:00,1.42275,1.42339,1.42275,1.42327,21600000.0
2006-06-30 18:30:00,1.42333,1.42333,1.42313,1.42315,32800000.0
2006-06-30 18:31:00,1.42321,1.42333,1.42312,1.42326,21000000.0
2006-06-30 18:32:00,1.42326,1.42341,1.42311,1.42341,32700000.0
2006-06-30 18:33:00,1.42341,1.42348,1.42308,1.4231,40400000.0
2006-06-30 18:34:00,1.42304,1.42304,1.42259,1.42259,30000000.0
2006-06-30 18:35:00,1.42264,1.42276,1.42251,1.4227,27400000.0
2006-06-30 18:36:00,1.42231,1.42252,1.42231,1.4224,43400000.0
2006-06-30 18:37:00,1.4226,1.42276,1.4226,1.42276,29800000.0
2006-06-30 18:38:00,1.42256,1.4227,1.42234,1.42257,44300000.0
2006-06-30 18:39:00,1.42236,1.42274,1.42236,1.42263,20600000.0
2006-06-30 18:40:00,1.42257,1.42258,1.42216,1.42219,40200000.0
2006-06-30 18:41:00,1.4224,1.42274,1.4224,1.42274,30000000.0
2006-06-30 18:42:00,1.42283,1.42302,1.42274,1.42302,31200000.0
2006-06-30 18:43:00,1.42309,1.42332,1.42299,1.42313,46800000.0
2006-06-30 18:44:00,1.42321,1.42322,1.42307,1.42307,48300000.0
2006-06-30 18:45:00,1.42333,1.4235,1.4233,1.4233,21400000.0
2006-06-30 18:46:00,1.42365,1.42382,1.42362,1.42362,35400000.0
2006-06-30 18:47:00,1.4238,1.42383,1.42374,1.42377,21200000.0
2006-06-30 18:48:00,1.42369,1.42369,1.42334,1.42349,33400000.0
2006-06-30 18:49:00,1.42347,1.42347,1.42317,1.42332,28200000.0
2006-06-30 18:50:00,1.4235,1.42393,1.4235,1.42382,35400000.0
2006-06-30 18:51:00,1.4238,1.42387,1.42366,1.42382,43800001.0
2006-06-30 18:52:00,1.42357,1.42383,1.42357,1.42375,30600000.0
2006-06-30 18:53:00,1.42383,1.42394,1.4236,1.4236,38800000.0
2006-06-30 18:54:00,1.42362,1.42362,1.42315,1.42352,41200000.0
2006-06-30 18:55:00,1.42343,1.42363,1.42343,1.42353,23600000.0
2006-06-30 18:56:00,1.42337,1.42373,1.42321,1.42321,54100000.0
2006-06-30 18:57:00,1.42362,1.42369,1.42362,1.42364,33200001.0
2006-06-30 18:58:00,1.42366,1.42378,1.4236,1.42368,35600000.0
2006-06-30 18:59:00,1.42392,1.42407,1.42369,1.42398,21000000.0
2006-06-30 19:00:00,1.424,1.42421,1.42386,1.42405,34400000.0
2006-06-30 19:01:00,1.42413,1.42428,1.4241,1.42428,43000000.0
2006-06-30 19:02:00,1.42429,1.42431,1.4241,1.42426,42300000.0
2006-06-30 19:03:00,1.42399,1.42419,1.42384,1.42404,49600000.0
2006-06-30 19:04:00,1.42401,1.42428,1.42401,1.42427,24400000.0
2006-06-30 19:05:00,1.42464,1.42465,1.42437,1.42453,32800000.0
2006-06-30 19:06:00,1.42469,1.42483,1.42469,1.42478,23400000.0
2006-06-30 19:07:00,1.42476,1.42536,1.42476,1.42534,61800001.0
2006-06-30 19:08:00,1.42503,1.42515,1.42484,1.42484,39800000.0
2006-06-30 19:09:00,1.4249,1.42502,1.42487,1.42499,30700000.0
2006-06-30 19:10:00,1.42515,1.42517,1.4244,1.4244,53800000.0
2006-06-30 19:11:00,1.42453,1.42453,1.42436,1.42436,40000000.0
2006-06-30 19:12:00,1.42413,1.42466,1.42413,1.42466,25400000.0
2006-06-30 19:13:00,1.42466,1.42476,1.42449,1.42461,77900002.0
2006-06-30 19:14:00,1.42434,1.42461,1.42425,1.42461,37000000.0
2006-06-30 19:15:00,1.42441,1.4247,1.42424,1.4247,51600000.0
2006-06-30 19:16:00,1.42452,1.42469,1.42441,1.42445,49500000.0
2006-06-30 19:17:00,1.42446,1.4246,1.42433,1.42449,46600000.0
2006-06-30 19:18:00,1.42458,1.42472,1.42438,1.42472,36500000.0
2006-06-30 19:19:00,1.42491,1.42491,1.42436,1.42481,54000001.0
2006-06-30 19:20:00,1.42488,1.42501,1.42465,1.4249,28000000.0
2006-06-30 19:21:00,1.42471,1.42495,1.42468,1.42484,28600000.0
2006-06-30 19:22:00,1.42505,1.4252,1.42494,1.42507,54300000.0
2006-06-30 19:23:00,1.42486,1.42514,1.42459,1.42514,56300000.0
2006-06-30 19:24:00,1.4253,1.42565,1.42527,1.4256,36800000.0
2006-06-30 19:25:00,1.42566,1.42566,1.42528,1.42563,35200000.0
2006-06-30 19:26:00,1.42537,1.42573,1.42528,1.42558,43300000.0
2006-06-30 19:27:00,1.42544,1.42565,1.4252,1.42565,39400000.0
2006-06-30 19:28:00,1.42561,1.42585,1.42537,1.42563,49200000.0
2006-06-30 19:29:00,1.42561,1.42578,1.42535,1.42577,36400000.0
2006-06-30 19:30:00,1.42616,1.42628,1.42613,1.42625,49800000.0
2006-06-30 19:31:00,1.42622,1.42622,1.4259,1.42613,56600000.0
2006-06-30 19:32:00,1.42607,1.42622,1.42591,1.42618,44500000.0
2006-06-30 19:33:00,1.42627,1.42637,1.42608,1.4263,45600000.0
2006-06-30 19:34:00,1.42628,1.42634,1.42611,1.42621,31600000.0
2006-06-30 19:35:00,1.42628,1.42644,1.42597,1.4262,41900000.0
2006-06-30 19:36:00,1.42594,1.42614,1.42585,1.42594,37800000.0
2006-06-30 19:37:00,1.42602,1.42606,1.42565,1.42565,26800000.0
2006-06-30 19:38:00,1.42559,1.42599,1.42559,1.42585,35000000.0
2006-06-30 19:39:00,1.42605,1.42611,1.4259,1.42611,37400000.0
2006-06-30 19:40:00,1.42604,1.42621,1.42596,1.42619,44600000.0
2006-06-30 19:41:00,1.42621,1.42627,1.42605,1.42627,54000000.0
2006-06-30 19:42:00,1.4261,1.42687,1.42598,1.42687,39600000.0
2006-06-30 19:43:00,1.42674,1.42674,1.42619,1.42674,20600000.0
2006-06-30 19:44:00,1.4272,1.42777,1.42688,1.42747,55000000.0
2006-06-30 19:45:00,1.42751,1.42753,1.4265,1.4265,34800000.0
2006-06-30 19:46:00,1.42632,1.42645,1.42598,1.42598,32600000.0
2006-06-30 19:47:00,1.42617,1.42651,1.42611,1.42628,37600000.0
2006-06-30 19:48:00,1.42628,1.42707,1.42623,1.42707,35600000.0
2006-06-30 19:49:00,1.42709,1.42726,1.42709,1.42717,48600000.0
2006-06-30 19:50:00,1.42741,1.42741,1.42714,1.42729,47000000.0
2006-06-30 19:51:00,1.42709,1.42711,1.42675,1.42681,46800000.0
2006-06-30 19:52:00,1.42665,1.4268,1.4265,1.42662,23000000.0
2006-06-30 19:53:00,1.42667,1.4269,1.42663,1.42687,32800000.0
2006-06-30 19:54:00,1.42681,1.42694,1.42681,1.42689,30200000.0
2006-06-30 19:55:00,1.42675,1.42678,1.4266,1.42662,33600000.0
2006-06-30 19:56:00,1.42671,1.42687,1.42653,1.42668,31400000.0
2006-06-30 19:57:00,1.42649,1.42656,1.42618,1.42639,37000000.0
2006-06-30 19:58:00,1.42629,1.42629,1.42605,1.42605,41400001.0
2006-06-30 19:59:00,1.42598,1.42598,1.42573,1.42573,40000000.0
2006-06-30 20:00:00,1.42577,1.42615,1.4257,1.4257,52300000.0
2006-06-30 20:01:00,1.42592,1.42592,1.42515,1.42557,32400000.0
2006-06-30 20:02:00,1.42581,1.42588,1.42566,1.42582,47500000.0
2006-06-30 20:03:00,1.42597,1.42608,1.42584,1.42602,28000000.0
2006-06-30 20:04:00,1.42578,1.42598,1.42559,1.42572,58200000.0
2006-06-30 20:05:00,1.42536,1.42577,1.42536,1.42574,36400000.0
2006-06-30 20:06:00,1.42589,1.42612,1.42581,1.42591,53800000.0
2006-06-30 20:07:00,1.42575,1.42587,1.42549,1.42587,35200000.0
2006-06-30 20:08:00,1.42596,1.42596,1.42553,1.42582,43700000.0
2006-06-30 20:09:00,1.42596,1.42605,1.42596,1.42605,23200000.0
2006-06-30 20:10:00,1.42583,1.42642,1.42583,1.42639,52500000.0
2006-06-30 20:11:00,1.42644,1.42653,1.42636,1.42644,52800001.0
2006-06-30 20:12:00,1.42668,1.42678,1.42634,1.42676,42400000.0
2006-06-30 20:13:00,1.42676,1.42679,1.42647,1.42657,35400000.0
2006-06-30 20:14:00,1.42634,1.42648,1.42572,1.4263,35100000.0
2006-06-30 20:15:00,1.42633,1.42633,1.42601,1.42624,47300000.0
2006-06-30 20:16:00,1.42627,1.42639,1.42608,1.42608,53700000.0
2006-06-30 20:17:00,1.42607,1.42621,1.42582,1.42621,46800000.0
2006-06-30 20:18:00,1.42646,1.42653,1.42633,1.42653,43600000.0
2006-06-30 20:19:00,1.42662,1.42662,1.42629,1.42648,44800000.0
2006-06-30 20:20:00,1.42645,1.42664,1.42625,1.42664,53600000.0
2006-06-30 20:21:00,1.42644,1.42654,1.4264,1.4264,44400000.0
2006-06-30 20:22:00,1.42634,1.42634,1.42589,1.42626,56600000.0
2006-06-30 20:23:00,1.42622,1.42628,1.42585,1.42602,34200000.0
2006-06-30 20:24:00,1.42627,1.4263,1.42603,1.42605,37800000.0
2006-06-30 20:25:00,1.42637,1.42637,1.42589,1.42589,50000000.0
2006-06-30 20:26:00,1.42588,1.42589,1.42555,1.42582,27400000.0
2006-06-30 20:27:00,1.42593,1.42595,1.42552,1.42576,58000001.0
2006-06-30 20:28:00,1.4259,1.42611,1.4259,1.42607,40400000.0
2006-06-30 20:29:00,1.42595,1.42595,1.42545,1.4259,49200000.0
2006-06-30 20:30:00,1.4261,1.42615,1.42601,1.42615,42700000.0
2006-06-30 20:31:00,1.42614,1.42626,1.4257,1.42618,50000000.0
2006-06-30 20:32:00,1.42599,1.42621,1.42572,1.42621,35000000.0
2006-06-30 20:33:00,1.4264,1.42646,1.42612,1.42646,30400000.0
2006-06-30 20:34:00,1.42636,1.42648,1.42624,1.42639,44500000.0
2006-06-30 20:35:00,1.42635,1.42653,1.42635,1.42638,32400000.0
2006-06-30 20:36:00,1.42652,1.42687,1.42652,1.42666,54700000.0
2006-06-30 20:37:00,1.42664,1.42671,1.42639,1.42664,49600001.0
2006-06-30 20:38:00,1.42675,1.42704,1.42659,1.42704,26600000.0
2006-06-30 20:39:00,1.42702,1.42754,1.42702,1.42734,48400000.0
2006-06-30 20:40:00,1.42758,1.42772,1.42752,1.42752,33800000.0
2006-06-30 20:41:00,1.42709,1.42732,1.42692,1.42732,51800000.0
2006-06-30 20:42:00,1.42731,1.42754,1.42712,1.42721,37300000.0
2006-06-30 20:43:00,1.42705,1.42726,1.42685,1.42685,26000000.0
2006-06-30 20:44:00,1.4271,1.42715,1.4268,1.42702,40000000.0
2006-06-30 20:45:00,1.42688,1.42717,1.42688,1.42693,41100001.0
2006-06-30 20:46:00,1.42728,1.42728,1.42692,1.42703,40800000.0
2006-06-30 20:47:00,1.42699,1.42699,1.42658,1.42681,39800000.0
2006-06-30 20:48:00,1.42681,1.42719,1.42681,1.42699,45000000.0
2006-06-30 20:49:00,1.427,1.42715,1.427,1.42715,21800000.0
2006-06-30 20:50:00,1.42711,1.42723,1.42708,1.42719,29400000.0
2006-06-30 20:51:00,1.42708,1.42724,1.42705,1.42716,25600000.0
2006-06-30 20:52:00,1.42706,1.42736,1.42696,1.42727,30600000.0
2006-06-30 20:53:00,1.427,1.4271,1.42691,1.42708,55500000.0
2006-06-30 20:54:00,1.42687,1.42743,1.42687,1.42743,58800000.0
2006-06-30 20:55:00,1.42756,1.42784,1.42753,1.42774,30600000.0
2006-06-30 20:56:00,1.42745,1.42745,1.42723,1.42739,34100000.0
2006-06-30 20:57:00,1.42741,1.42748,1.42724,1.42726,26200000.0
2006-06-30 20:58:00,1.42738,1.42746,1.42722,1.42722,33000000.0
2006-06-30 20:59:00,1.42726,1.42828,1.42726,1.42824,51400000.0
2006-06-30 21:00:00,1.42825,1.4284,1.4278,1.42783,14600000.0
2006-06-30 21:01:00,1.4278,1.42803,1.42742,1.42742,23200000.0
2006-06-30 21:02:00,1.42774,1.42803,1.4274,1.42801,41000000.0
2006-06-30 21:03:00,1.4278,1.4278,1.42734,1.42741,23200000.0
2006-06-30 21:04:00,1.42758,1.42764,1.42745,1.42764,25600000.0
2006-06-30 21:05:00,1.42739,1.42796,1.42739,1.42787,48600000.0
2006-06-30 21:06:00,1.42813,1.42813,1.42786,1.42802,35200000.0
2006-06-30 21:07:00,1.42799,1.42799,1.42777,1.42789,39500000.0
2006-06-30 21:08:00,1.42786,1.42807,1.42777,1.42807,52500001.0
2006-06-30 21:09:00,1.42807,1.42807,1.42764,1.4279,32300000.0
2006-06-30 21:10:00,1.42841,1.42844,1.42785,1.42793,27400000.0
2006-06-30 21:11:00,1.42799,1.42812,1.42782,1.42786,30200000.0
2006-06-30 21:12:00,1.42797,1.42825,1.42797,1.42801,31800000.0
2006-06-30 21:13:00,1.42798,1.42811,1.42782,1.42786,58000000.0
2006-06-30 21:14:00,1.42777,1.42802,1.4277,1.42779,46600000.0
2006-06-30 21:15:00,1.42782,1.42815,1.42782,1.42803,42600000.0
2006-06-30 21:16:00,1.42786,1.42831,1.42786,1.42816,55500000.0
2006-06-30 21:17:00,1.4281,1.42825,1.42781,1.42781,39600000.0
2006-06-30 21:18:00,1.42816,1.42816,1.42739,1.42791,33000000.0
2006-06-30 21:19:00,1.42789,1.42795,1.42775,1.42781,40700000.0
2006-06-30 21:20:00,1.42785,1.42822,1.42781,1.42807,46500001.0
2006-06-30 21:21:00,1.42805,1.42826,1.428,1.42807,34400000.0
2006-06-30 21:22:00,1.42765,1.42812,1.42765,1.42797,33000000.0
2006-06-30 21:23:00,1.42794,1.42807,1.42747,1.42747,41400000.0
2006-06-30 21:24:00,1.42773,1.42787,1.42744,1.42744,38900000.0
2006-06-30 21:25:00,1.42745,1.4276,1.42682,1.42682,44400000.0
2006-06-30 21:26:00,1.42704,1.42718,1.42686,1.42697,35200000.0
2006-06-30 21:27:00,1.42691,1.42704,1.42667,1.42667,22800000.0
2006-06-30 21:28:00,1.42665,1.42676,1.42665,1.42666,34300000.0
2006-06-30 21:29:00,1.4267,1.42686,1.42662,1.42686,16000000.0
2006-06-30 21:30:00,1.42693,1.42694,1.42655,1.42655,26400000.0
2006-06-30 21:31:00,1.4265,1.4265,1.42618,1.42618,23400000.0
2006-06-30 21:32:00,1.42635,1.42639,1.42628,1.42636,37800000.0
2006-06-30 21:33:00,1.42645,1.42649,1.42622,1.42633,37500000.0
2006-06-30 21:34:00,1.42641,1.42643,1.42623,1.42627,30600000.0
2006-06-30 21:35:00,1.42627,1.42637,1.42599,1.42637,33400000.0
2006-06-30 21:36:00,1.42649,1.42649,1.42613,1.4263,40200000.0
2006-06-30 21:37:00,1.42631,1.42631,1.42615,1.42624,52900000.0
2006-06-30 21:38:00,1.42627,1.42627,1.42609,1.42619,38200000.0
2006-06-30 21:39:00,1.42602,1.42624,1.42602,1.42621,41100000.0
2006-06-30 21:40:00,1.4261,1.42632,1.4261,1.42632,40400000.0
2006-06-30 21:41:00,1.42634,1.4265,1.42625,1.42637,34600000.0
2006-06-30 21:42:00,1.42634,1.42634,1.42593,1.42593,30600000.0
2006-06-30 21:43:00,1.42632,1.42644,1.4262,1.42644,28000000.0
2006-06-30 21:44:00,1.42636,1.42647,1.42622,1.42629,21000000.0
2006-06-30 21:45:00,1.42639,1.42656,1.42639,1.42656,22000000.0
2006-06-30 21:46:00,1.42649,1.42652,1.42597,1.42603,31200000.0
2006-06-30 21:47:00,1.42597,1.42622,1.42597,1.42601,35600000.0
2006-06-30 21:48:00,1.42609,1.42609,1.42581,1.42589,41800000.0
2006-06-30 21:49:00,1.42593,1.426,1.4259,1.426,30800000.0
2006-06-30 21:50:00,1.42614,1.42623,1.42603,1.42603,46200000.0
2006-06-30 21:51:00,1.42595,1.42615,1.42595,1.4261,55600000.0
2006-06-30 21:52:00,1.42603,1.42621,1.42597,1.42613,39600000.0
2006-06-30 21:53:00,1.42604,1.4263,1.42604,1.4261,27400000.0
2006-06-30 21:54:00,1.42591,1.42623,1.42584,1.42623,42200000.0
2006-06-30 21:55:00,1.42636,1.42636,1.42606,1.42626,36000000.0
2006-06-30 21:56:00,1.42619,1.42639,1.4261,1.42637,34000000.0
2006-06-30 21:57:00,1.42647,1.42664,1.42613,1.4265,31600000.0
2006-06-30 21:58:00,1.4266,1.4268,1.42659,1.42659,32800000.0
2006-06-30 21:59:00,1.42665,1.42716,1.42648,1.42703,37400000.0
2006-06-30 22:00:00,1.42729,1.42769,1.42729,1.4276,44200000.0
2006-06-30 22:01:00,1.42752,1.42779,1.42752,1.42759,42200000.0
2006-06-30 22:02:00,1.42713,1.42718,1.42693,1.42693,40400000.0
2006-06-30 22:03:00,1.42715,1.42715,1.42688,1.42713,35600000.0
2006-06-30 22:04:00,1.42717,1.42734,1.42703,1.42708,32400000.0
2006-06-30 22:05:00,1.42718,1.42722,1.42697,1.42722,39400000.0
2006-06-30 22:06:00,1.42728,1.42728,1.42687,1.42717,41500000.0
2006-06-30 22:07:00,1.42712,1.42742,1.42712,1.42714,43000001.0
2006-06-30 22:08:00,1.42687,1.42743,1.42687,1.42725,40400000.0
2006-06-30 22:09:00,1.42696,1.42717,1.42672,1.42701,18200000.0
2006-06-30 22:10:00,1.4271,1.42722,1.42698,1.42712,48600000.0
2006-06-30 22:11:00,1.42708,1.42736,1.42708,1.42714,27600000.0
2006-06-30 22:12:00,1.4272,1.4272,1.42688,1.42688,44500000.0
2006-06-30 22:13:00,1.42692,1.42706,1.42691,1.42706,25200000.0
2006-06-30 22:14:00,1.42701,1.42736,1.42701,1.42703,45800000.0
2006-06-30 22:15:00,1.42711,1.42721,1.42696,1.42706,35200000.0
2006-06-30 22:16:00,1.42691,1.42691,1.42622,1.42622,45000000.0
2006-06-30 22:17:00,1.42607,1.4261,1.42575,1.4258,36600000.0
2006-06-30 22:18:00,1.42585,1.42588,1.42566,1.42587,40000000.0
2006-06-30 22:19:00,1.42578,1.42609,1.42578,1.42603,37800000.0
2006-06-30 22:20:00,1.4261,1.4261,1.42555,1.42564,50800000.0
2006-06-30 22:21:00,1.4255,1.42563,1.42525,1.42548,41600000.0
2006-06-30 22:22:00,1.42552,1.42552,1.4252,1.42532,37200000.0
2006-06-30 22:23:00,1.42534,1.42534,1.42498,1.42498,28200000.0
2006-06-30 22:24:00,1.42518,1.42529,1.42498,1.42513,41800000.0
2006-06-30 22:25:00,1.42501,1.42509,1.42486,1.42491,38000000.0
2006-06-30 22:26:00,1.42471,1.42491,1.42471,1.42489,30000000.0
2006-06-30 22:27:00,1.42462,1.42492,1.42427,1.42492,43000001.0
2006-06-30 22:28:00,1.42483,1.42514,1.42475,1.42493,49400000.0
2006-06-30 22:29:00,1.42495,1.42502,1.42474,1.4248,43400000.0
2006-06-30 22:30:00,1.42471,1.42479,1.42455,1.42465,46800000.0
2006-06-30 22:31:00,1.42485,1.42491,1.42422,1.42486,25600000.0
2006-06-30 22:32:00,1.42515,1.42515,1.42488,1.42506,63700000.0
2006-06-30 22:33:00,1.42498,1.42512,1.42494,1.42503,36600000.0
2006-06-30 22:34:00,1.42494,1.42499,1.42449,1.42454,38600000.0
2006-06-30 22:35:00,1.42472,1.42472,1.42448,1.42448,77600002.0
2006-06-30 22:36:00,1.42474,1.42524,1.42441,1.42441,45200000.0
2006-06-30 22:37:00,1.42488,1.42496,1.42455,1.42477,49100000.0
2006-06-30 22:38:00,1.42472,1.42487,1.42457,1.42468,40200000.0
2006-06-30 22:39:00,1.42463,1.42475,1.4245,1.42464,30400000.0
2006-06-30 22:40:00,1.42475,1.42512,1.42467,1.42467,51400000.0
2006-06-30 22:41:00,1.42519,1.42529,1.42503,1.42509,31800000.0
2006-06-30 22:42:00,1.42533,1.42536,1.42513,1.42536,23000000.0
2006-06-30 22:43:00,1.4254,1.42544,1.42523,1.42536,35200000.0
2006-06-30 22:44:00,1.42515,1.42528,1.42506,1.42528,43500000.0
2006-06-30 22:45:00,1.42522,1.42535,1.42507,1.42535,30400000.0
2006-06-30 22:46:00,1.42572,1.42651,1.42572,1.42636,28200000.0
2006-06-30 22:47:00,1.42646,1.42646,1.42615,1.42623,43400000.0
2006-06-30 22:48:00,1.4261,1.42668,1.4261,1.42668,29400000.0
2006-06-30 22:49:00,1.42667,1.42702,1.42656,1.42689,37400000.0
2006-06-30 22:50:00,1.42686,1.42686,1.42656,1.42656,18800000.0
2006-06-30 22:51:00,1.42643,1.42658,1.42621,1.4264,32900000.0
2006-06-30 22:52:00,1.42642,1.42665,1.42626,1.42626,47200000.0
2006-06-30 22:53:00,1.42649,1.42669,1.42626,1.42669,56800000.0
2006-06-30 22:54:00,1.42663,1.42663,1.42641,1.42643,37200000.0
2006-06-30 22:55:00,1.42669,1.42682,1.42658,1.42658,40200000.0
2006-06-30 22:56:00,1.42685,1.42707,1.42679,1.42707,23400000.0
2006-06-30 22:57:00,1.427,1.42704,1.42672,1.42672,39800000.0
2006-06-30 22:58:00,1.42704,1.42721,1.42676,1.42676,26600000.0
2006-06-30 22:59:00,1.42694,1.42699,1.42677,1.42694,49800000.0
2006-07-02 23:35:00,1.42677,1.42677,1.42557,1.42557,31500000.0
2006-07-02 23:36:00,1.42548,1.42555,1.42542,1.42542,39200000.0
2006-07-02 23:37:00,1.4255,1.42552,1.42542,1.4255,25600000.0
2006-07-02 23:38:00,1.42551,1.42565,1.42543,1.42565,42200000.0
2006-07-02 23:39:00,1.4255,1.42558,1.42545,1.42553,60600000.0
2006-07-02 23:40:00,1.42572,1.42572,1.42536,1.42536,39200000.0
2006-07-02 23:41:00,1.42561,1.42579,1.42523,1.42523,42200000.0
2006-07-02 23:42:00,1.42569,1.42569,1.42546,1.42559,41100000.0
2006-07-02 23:43:00,1.42561,1.42565,1.42506,1.42555,37900000.0
2006-07-02 23:44:00,1.42576,1.42577,1.42563,1.42571,42700000.0
2006-07-02 23:45:00,1.42559,1.42582,1.42539,1.42562,45400000.0
2006-07-02 23:46:00,1.42573,1.42573,1.42548,1.42556,59000001.0
2006-07-02 23:47:00,1.42559,1.42559,1.42532,1.42548,58700000.0
2006-07-02 23:48:00,1.4255,1.4255,1.42525,1.42545,40800000.0
2006-07-02 23:49:00,1.42549,1.42549,1.42509,1.42533,35000000.0
2006-07-02 23:50:00,1.4254,1.42553,1.42518,1.42538,24400000.0
2006-07-02 23:51:00,1.42555,1.4256,1.4253,1.42545,48000000.0
2006-07-02 23:52:00,1.42558,1.42563,1.42527,1.4256,31300000.0
2006-07-02 23:53:00,1.42581,1.42581,1.42551,1.42571,31400000.0
2006-07-02 23:54:00,1.42571,1.42576,1.42506,1.42506,43300000.0
2006-07-02 23:55:00,1.42549,1.42571,1.42549,1.42565,34800000.0
2006-07-02 23:56:00,1.42573,1.42629,1.42535,1.42535,37400000.0
2006-07-02 23:57:00,1.42505,1.42531,1.42505,1.42531,46200000.0
2006-07-02 23:58:00,1.42528,1.42552,1.42503,1.42552,42800000.0
2006-07-02 23:59:00,1.42544,1.42597,1.42525,1.42584,54700000.0
2006-07-03 00:00:00,1.42611,1.42655,1.42593,1.42651,49400000.0
2006-07-03 00:01:00,1.42662,1.42662,1.42621,1.42643,35700000.0
2006-07-03 00:02:00,1.42648,1.42648,1.42443,1.42625,41200000.0
2006-07-03 00:03:00,1.42645,1.4269,1.42643,1.4269,35000000.0
2006-07-03 00:04:00,1.42709,1.42745,1.42709,1.42745,28600000.0
2006-07-03 00:05:00,1.42757,1.42767,1.42741,1.42741,42200000.0
2006-07-03 00:06:00,1.42786,1.42863,1.42786,1.42863,25200000.0
2006-07-03 00:07:00,1.4285,1.42866,1.4284,1.42849,40500000.0
2006-07-03 00:08:00,1.42842,1.4285,1.42799,1.42799,40400000.0
2006-07-03 00:09:00,1.42788,1.42801,1.42766,1.42778,60600001.0
2006-07-03 00:10:00,1.42782,1.42782,1.42759,1.42761,40200000.0
2006-07-03 00:11:00,1.42767,1.42776,1.42752,1.42773,27900000.0
2006-07-03 00:12:00,1.42769,1.42769,1.42744,1.42746,28900000.0
2006-07-03 00:13:00,1.42757,1.42762,1.42711,1.42762,45200000.0
2006-07-03 00:14:00,1.42726,1.42765,1.42726,1.42753,80500000.0
2006-07-03 00:15:00,1.42723,1.42749,1.42723,1.42735,21400000.0
2006-07-03 00:16:00,1.42737,1.42756,1.42737,1.42739,35200000.0
2006-07-03 00:17:00,1.42737,1.42757,1.42737,1.42757,47200001.0
2006-07-03 00:18:00,1.42758,1.42763,1.42738,1.42738,40400001.0
2006-07-03 00:19:00,1.42751,1.42756,1.42743,1.42751,26200000.0
2006-07-03 00:20:00,1.42737,1.42737,1.42695,1.42695,51700000.0
2006-07-03 00:21:00,1.42728,1.42735,1.42715,1.42721,55500000.0
2006-07-03 00:22:00,1.42722,1.42741,1.42716,1.42725,23600000.0
2006-07-03 00:23:00,1.42707,1.42751,1.4268,1.42741,56200000.0
2006-07-03 00:24:00,1.42753,1.42754,1.42726,1.42754,38600000.0
2006-07-03 00:25:00,1.42746,1.42763,1.42736,1.42751,56300000.0
2006-07-03 00:26:00,1.42753,1.42758,1.42738,1.42753,41200000.0
2006-07-03 00:27:00,1.42775,1.42785,1.42773,1.42785,38000000.0
2006-07-03 00:28:00,1.42796,1.42803,1.42769,1.42777,51000000.0
2006-07-03 00:29:00,1.42779,1.42793,1.42773,1.4278,37000000.0
2006-07-03 00:30:00,1.4276,1.42799,1.4276,1.42789,25800000.0
2006-07-03 00:31:00,1.42809,1.42809,1.42806,1.42809,37600000.0
2006-07-03 00:32:00,1.42811,1.42889,1.42811,1.42878,21800000.0
2006-07-03 00:33:00,1.42902,1.42928,1.42896,1.42923,56800002.0
2006-07-03 00:34:00,1.4291,1.4292,1.42877,1.42877,38200000.0
2006-07-03 00:35:00,1.42921,1.4296,1.42914,1.4296,32300000.0
2006-07-03 00:36:00,1.42968,1.42972,1.42959,1.42961,33000000.0
2006-07-03 00:37:00,1.42976,1.42976,1.42957,1.42957,33200000.0
2006-07-03 00:38:00,1.42967,1.42981,1.42956,1.42961,38200000.0
2006-07-03 00:39:00,1.42969,1.42982,1.42949,1.42961,50600000.0
2006-07-03 00:40:00,1.42964,1.42974,1.42954,1.42974,42800001.0
2006-07-03 00:41:00,1.42982,1.42991,1.42961,1.4298,23000000.0
2006-07-03 00:42:00,1.42979,1.42982,1.42968,1.4297,32200000.0
2006-07-03 00:43:00,1.42947,1.42973,1.42923,1.42973,46800001.0
2006-07-03 00:44:00,1.42974,1.42974,1.42961,1.42969,32400000.0
2006-07-03 00:45:00,1.42967,1.42967,1.42941,1.42948,48300000.0
2006-07-03 00:46:00,1.42954,1.42962,1.42943,1.42955,39400000.0
2006-07-03 00:47:00,1.42942,1.42942,1.42917,1.42929,40000000.0
2006-07-03 00:48:00,1.42906,1.42942,1.42906,1.42938,39100000.0
2006-07-03 00:49:00,1.42956,1.42959,1.42928,1.42951,49200000.0
2006-07-03 00:50:00,1.42959,1.42982,1.42958,1.42965,44200000.0
2006-07-03 00:51:00,1.42956,1.42966,1.42944,1.42961,47400000.0
2006-07-03 00:52:00,1.42943,1.42962,1.42943,1.42962,47200000.0
2006-07-03 00:53:00,1.42938,1.42961,1.42936,1.42961,44000000.0
2006-07-03 00:54:00,1.42921,1.4296,1.42921,1.42958,31000000.0
2006-07-03 00:55:00,1.42963,1.4297,1.42931,1.4297,32800000.0
2006-07-03 00:56:00,1.42966,1.42968,1.42941,1.42946,53900000.0
2006-07-03 00:57:00,1.42956,1.42973,1.42942,1.42944,36800000.0
2006-07-03 00:58:00,1.42959,1.4297,1.42943,1.42949,38700000.0
2006-07-03 00:59:00,1.42958,1.42958,1.42943,1.42958,33600000.0
2006-07-03 01:00:00,1.42957,1.42983,1.42948,1.42967,31400000.0
2006-07-03 01:01:00,1.42969,1.42982,1.42959,1.42967,35400000.0
2006-07-03 01:02:00,1.42996,1.43033,1.42984,1.42984,37600000.0
2006-07-03 01:03:00,1.43025,1.43026,1.42992,1.4301,32600000.0
2006-07-03 01:04:00,1.43008,1.43021,1.42996,1.42996,49600000.0
2006-07-03 01:05:00,1.42997,1.43005,1.42985,1.42992,34900000.0
2006-07-03 01:06:00,1.42968,1.4298,1.42937,1.4296,39600000.0
2006-07-03 01:07:00,1.42962,1.42968,1.4294,1.42947,38500000.0
2006-07-03 01:08:00,1.42941,1.42941,1.42895,1.42895,40000000.0
2006-07-03 01:09:00,1.42959,1.42959,1.42936,1.42949,27500000.0
2006-07-03 01:10:00,1.42927,1.42927,1.42877,1.42906,41600000.0
2006-07-03 01:11:00,1.42902,1.42924,1.42902,1.42924,33800000.0
2006-07-03 01:12:00,1.42911,1.42929,1.42886,1.42914,30200000.0
2006-07-03 01:13:00,1.42929,1.42929,1.42901,1.42923,68500000.0
2006-07-03 01:14:00,1.42901,1.42916,1.42883,1.42901,38000000.0
2006-07-03 01:15:00,1.42908,1.42918,1.42882,1.42917,27500000.0
2006-07-03 01:16:00,1.42914,1.4293,1.42904,1.42916,38600000.0
2006-07-03 01:17:00,1.42918,1.42918,1.42892,1.42903,40400001.0
2006-07-03 01:18:00,1.429,1.42911,1.42871,1.42904,27200000.0
2006-07-03 01:19:00,1.42887,1.429,1.42879,1.42881,40600001.0
2006-07-03 01:20:00,1.4289,1.4289,1.42835,1.42888,47200000.0
2006-07-03 01:21:00,1.42864,1.4289,1.42864,1.42887,55300000.0
2006-07-03 01:22:00,1.42897,1.42902,1.42874,1.42892,35200000.0
2006-07-03 01:23:00,1.42882,1.4289,1.4286,1.4286,48200000.0
2006-07-03 01:24:00,1.42894,1.42902,1.42882,1.42897,22000000.0
2006-07-03 01:25:00,1.42873,1.42886,1.42831,1.42875,46800000.0
2006-07-03 01:26:00,1.42869,1.42888,1.42864,1.42874,29400000.0
2006-07-03 01:27:00,1.42875,1.42875,1.42854,1.42874,28600000.0
2006-07-03 01:28:00,1.42863,1.42883,1.42844,1.42879,26000000.0
2006-07-03 01:29:00,1.42882,1.42882,1.42864,1.42864,23400000.0
2006-07-03 01:30:00,1.42876,1.42882,1.42836,1.42872,45800000.0
2006-07-03 01:31:00,1.42861,1.42882,1.42858,1.4288,42800001.0
2006-07-03 01:32:00,1.42873,1.42882,1.42855,1.42857,51400001.0
2006-07-03 01:33:00,1.42861,1.42871,1.42851,1.42868,24000000.0
2006-07-03 01:34:00,1.42863,1.42868,1.4282,1.42858,37100000.0
2006-07-03 01:35:00,1.4286,1.42885,1.42847,1.42847,40900000.0
2006-07-03 01:36:00,1.42866,1.42875,1.4286,1.4286,30400000.0
2006-07-03 01:37:00,1.42863,1.42875,1.42836,1.42868,33200000.0
2006-07-03 01:38:00,1.42862,1.42876,1.42846,1.42866,35400000.0
2006-07-03 01:39:00,1.42849,1.42862,1.42813,1.4286,38200000.0
2006-07-03 01:40:00,1.4286,1.42871,1.42855,1.42865,37600000.0
2006-07-03 01:41:00,1.42858,1.42883,1.42853,1.42865,56600000.0
2006-07-03 01:42:00,1.42869,1.4288,1.42844,1.42871,31400000.0
2006-07-03 01:43:00,1.42845,1.42845,1.42791,1.42827,41600000.0
2006-07-03 01:44:00,1.42827,1.42827,1.42788,1.42813,42300000.0
2006-07-03 01:45:00,1.42813,1.42841,1.4281,1.42834,44600000.0
2006-07-03 01:46:00,1.4281,1.42827,1.42797,1.42809,34200000.0
2006-07-03 01:47:00,1.4281,1.42825,1.42797,1.42797,28400000.0
2006-07-03 01:48:00,1.42823,1.42841,1.42796,1.42796,35200000.0
2006-07-03 01:49:00,1.42818,1.4282,1.42751,1.42794,53500000.0
2006-07-03 01:50:00,1.42765,1.42857,1.42721,1.42854,26600000.0
2006-07-03 01:51:00,1.42826,1.42826,1.42771,1.42771,27000000.0
2006-07-03 01:52:00,1.42775,1.42787,1.42736,1.42736,43200000.0
2006-07-03 01:53:00,1.42749,1.42794,1.42747,1.42789,65900000.0
2006-07-03 01:54:00,1.42795,1.42808,1.42793,1.42808,40700000.0
2006-07-03 01:55:00,1.428,1.42816,1.42714,1.42714,35000000.0
2006-07-03 01:56:00,1.42724,1.42752,1.42718,1.42724,43900000.0
2006-07-03 01:57:00,1.42714,1.42714,1.42683,1.427,33700000.0
2006-07-03 01:58:00,1.42666,1.42666,1.42582,1.42582,28600000.0
2006-07-03 01:59:00,1.42605,1.42631,1.42589,1.42631,46400000.0
2006-07-03 02:00:00,1.42606,1.42645,1.42606,1.42618,23900000.0
2006-07-03 02:01:00,1.42594,1.42601,1.42582,1.42582,58700000.0
2006-07-03 02:02:00,1.42577,1.42623,1.42577,1.42597,118800000.0
2006-07-03 02:03:00,1.42657,1.42668,1.42651,1.42667,88000000.0
2006-07-03 02:04:00,1.42667,1.42682,1.42665,1.42665,65200001.0
2006-07-03 02:05:00,1.42661,1.42661,1.42626,1.42626,71900000.0
2006-07-03 02:06:00,1.42621,1.42626,1.42588,1.42625,91800000.0
2006-07-03 02:07:00,1.42619,1.42619,1.42567,1.42587,189400000.0
2006-07-03 02:08:00,1.42587,1.42589,1.42583,1.42583,47000000.0
2006-07-03 02:09:00,1.42577,1.42593,1.42549,1.42574,161600000.0
2006-07-03 02:10:00,1.4254,1.4257,1.42517,1.42519,109500001.0
2006-07-03 02:11:00,1.42529,1.4259,1.42529,1.4259,53500000.0
2006-07-03 02:12:00,1.42601,1.42601,1.42592,1.42599,44000000.0
2006-07-03 02:13:00,1.42601,1.42614,1.42589,1.42599,49200000.0
2006-07-03 02:14:00,1.42604,1.42628,1.42588,1.42623,169900000.0
2006-07-03 02:15:00,1.4261,1.42623,1.42568,1.42616,234600001.0
2006-07-03 02:16:00,1.42639,1.42647,1.42619,1.42645,37900000.0
2006-07-03 02:17:00,1.42615,1.42668,1.42582,1.42629,204300001.0
2006-07-03 02:18:00,1.42606,1.42645,1.42582,1.42628,55100001.0
2006-07-03 02:19:00,1.42647,1.42699,1.42647,1.42666,36000000.0
2006-07-03 02:20:00,1.42671,1.42683,1.42634,1.42634,49200000.0
2006-07-03 02:21:00,1.42601,1.42601,1.42554,1.42593,50800000.0
2006-07-03 02:22:00,1.42579,1.42604,1.42579,1.42604,47200000.0
2006-07-03 02:23:00,1.42634,1.42653,1.42607,1.42607,39400000.0
2006-07-03 02:24:00,1.42593,1.42611,1.42586,1.42609,32000000.0
2006-07-03 02:25:00,1.42596,1.42601,1.4257,1.42577,114300000.0
2006-07-03 02:26:00,1.42572,1.42617,1.4256,1.42617,108200000.0
2006-07-03 02:27:00,1.42624,1.42624,1.42601,1.42609,53700000.0
2006-07-03 02:28:00,1.42612,1.42634,1.42612,1.4263,45900000.0
2006-07-03 02:29:00,1.42661,1.42682,1.42649,1.42682,56500000.0
2006-07-03 02:30:00,1.42708,1.4271,1.4268,1.4271,25200000.0
2006-07-03 02:31:00,1.42692,1.42699,1.42672,1.42672,44200000.0
2006-07-03 02:32:00,1.42673,1.42679,1.42655,1.4266,23200000.0
2006-07-03 02:33:00,1.4265,1.42661,1.42628,1.42639,220600001.0
2006-07-03 02:34:00,1.42645,1.42645,1.42603,1.42625,46200000.0
2006-07-03 02:35:00,1.4263,1.42667,1.42604,1.42611,56600000.0
2006-07-03 02:36:00,1.42635,1.42649,1.42632,1.42644,35300000.0
2006-07-03 02:37:00,1.4262,1.42621,1.42594,1.42594,83000000.0
2006-07-03 02:38:00,1.42609,1.4263,1.42609,1.42622,44600000.0
2006-07-03 02:39:00,1.42633,1.42645,1.42629,1.42645,35200000.0
2006-07-03 02:40:00,1.42634,1.42652,1.42629,1.42639,33400000.0
2006-07-03 02:41:00,1.4263,1.42648,1.4263,1.42635,40300000.0
2006-07-03 02:42:00,1.42663,1.42681,1.42657,1.42681,26200000.0
2006-07-03 02:43:00,1.42658,1.42658,1.42622,1.42622,35200000.0
2006-07-03 02:44:00,1.42611,1.42646,1.42611,1.4264,60000001.0
2006-07-03 02:45:00,1.4259,1.42614,1.42585,1.42614,43200000.0
2006-07-03 02:46:00,1.42603,1.42603,1.42558,1.42573,144400000.0
2006-07-03 02:47:00,1.42596,1.4261,1.42546,1.42574,212400001.0
2006-07-03 02:48:00,1.42577,1.4258,1.42552,1.42569,101400001.0
2006-07-03 02:49:00,1.42569,1.42604,1.42555,1.42561,74400001.0
2006-07-03 02:50:00,1.42582,1.42603,1.42557,1.42592,108000000.0
2006-07-03 02:51:00,1.42549,1.42549,1.42503,1.42503,80500001.0
2006-07-03 02:52:00,1.4253,1.42553,1.42519,1.42547,25200000.0
2006-07-03 02:53:00,1.42568,1.4259,1.42567,1.42587,44600001.0
2006-07-03 02:54:00,1.42594,1.42613,1.42581,1.42581,34200000.0
2006-07-03 02:55:00,1.426,1.4262,1.42583,1.4261,33900000.0
2006-07-03 02:56:00,1.42584,1.42602,1.42584,1.42584,74100000.0
2006-07-03 02:57:00,1.42586,1.42593,1.42585,1.42593,73600000.0
2006-07-03 02:58:00,1.42598,1.42628,1.42598,1.42621,45600000.0
2006-07-03 02:59:00,1.42615,1.42617,1.42595,1.42595,63000001.0
2006-07-03 03:00:00,1.42591,1.42595,1.42573,1.42586,151300001.0
2006-07-03 03:01:00,1.42583,1.42583,1.42564,1.42573,53200000.0
2006-07-03 03:02:00,1.42561,1.42561,1.42539,1.4255,47400000.0
2006-07-03 03:03:00,1.42604,1.42606,1.42599,1.42606,69400000.0
2006-07-03 03:04:00,1.42613,1.42693,1.42594,1.4266,49400000.0
2006-07-03 03:05:00,1.42666,1.42683,1.42654,1.42683,69700000.0
2006-07-03 03:06:00,1.42699,1.42705,1.42687,1.42705,62000001.0
2006-07-03 03:07:00,1.42706,1.42764,1.42698,1.42732,82000000.0
2006-07-03 03:08:00,1.42729,1.42736,1.42698,1.42698,53100000.0
2006-07-03 03:09:00,1.42712,1.42712,1.42652,1.42699,27000000.0
2006-07-03 03:10:00,1.42675,1.42718,1.42675,1.42718,44400001.0
2006-07-03 03:11:00,1.42669,1.42673,1.42665,1.42667,42100000.0
2006-07-03 03:12:00,1.42691,1.42707,1.42666,1.4269,38400000.0
2006-07-03 03:13:00,1.42665,1.42704,1.42665,1.42694,37000000.0
2006-07-03 03:14:00,1.42683,1.42699,1.42654,1.42691,33200000.0
2006-07-03 03:15:00,1.42669,1.42709,1.42669,1.42699,32400000.0
2006-07-03 03:16:00,1.4268,1.4268,1.42652,1.42667,42300000.0
2006-07-03 03:17:00,1.42649,1.42671,1.42611,1.42671,43400000.0
2006-07-03 03:18:00,1.42633,1.42633,1.42565,1.42592,34600000.0
2006-07-03 03:19:00,1.42579,1.42604,1.42558,1.42604,32400000.0
2006-07-03 03:20:00,1.42553,1.42599,1.42553,1.42593,43800000.0
2006-07-03 03:21:00,1.42575,1.42581,1.42575,1.42579,65700000.0
2006-07-03 03:22:00,1.42585,1.42597,1.42579,1.42597,70600000.0
2006-07-03 03:23:00,1.42604,1.42615,1.42598,1.42605,98700001.0
2006-07-03 03:24:00,1.42609,1.42628,1.42609,1.42611,55600000.0
2006-07-03 03:25:00,1.42639,1.42639,1.42581,1.4261,32600000.0
2006-07-03 03:26:00,1.42598,1.42607,1.42565,1.42566,133600000.0
2006-07-03 03:27:00,1.42574,1.426,1.42554,1.426,103200001.0
2006-07-03 03:28:00,1.42621,1.42621,1.42593,1.42604,39600000.0
2006-07-03 03:29:00,1.42592,1.42592,1.42512,1.42574,53500000.0
2006-07-03 03:30:00,1.42573,1.42573,1.42547,1.42571,72200001.0
2006-07-03 03:31:00,1.42564,1.42601,1.42562,1.42601,43600000.0
2006-07-03 03:32:00,1.42607,1.42643,1.42607,1.42617,33300000.0
2006-07-03 03:33:00,1.42607,1.42611,1.42604,1.42608,52200000.0
2006-07-03 03:34:00,1.42631,1.42655,1.42608,1.42608,36800000.0
2006-07-03 03:35:00,1.42628,1.42637,1.42598,1.42616,75600000.0
2006-07-03 03:36:00,1.42635,1.42663,1.42621,1.42647,52800001.0
2006-07-03 03:37:00,1.42632,1.42641,1.42598,1.42641,19200000.0
2006-07-03 03:38:00,1.42653,1.42663,1.42633,1.42651,33400000.0
2006-07-03 03:39:00,1.42622,1.42633,1.42621,1.42628,73200000.0
2006-07-03 03:40:00,1.4263,1.42715,1.4263,1.42684,150700001.0
2006-07-03 03:41:00,1.4266,1.42678,1.42647,1.42678,61300000.0
2006-07-03 03:42:00,1.42672,1.42672,1.42658,1.42672,73100000.0
2006-07-03 03:43:00,1.42665,1.42687,1.42665,1.42687,23200000.0
2006-07-03 03:44:00,1.42659,1.42681,1.42651,1.42661,22600000.0
2006-07-03 03:45:00,1.42648,1.42679,1.42635,1.42679,30400000.0
2006-07-03 03:46:00,1.42641,1.42645,1.42628,1.42628,52500000.0
2006-07-03 03:47:00,1.42617,1.4263,1.42615,1.42615,25600000.0
2006-07-03 03:48:00,1.42654,1.42673,1.42643,1.42666,35100000.0
2006-07-03 03:49:00,1.42663,1.42663,1.42628,1.42628,41200000.0
2006-07-03 03:50:00,1.42657,1.42682,1.42644,1.42644,120500001.0
2006-07-03 03:51:00,1.42659,1.42659,1.42649,1.42649,26600000.0
2006-07-03 03:52:00,1.42644,1.4266,1.42633,1.42633,86200000.0
2006-07-03 03:53:00,1.42632,1.42675,1.42632,1.42667,56200000.0
2006-07-03 03:54:00,1.42667,1.42712,1.42667,1.42674,43100000.0
2006-07-03 03:55:00,1.42706,1.42706,1.42685,1.42692,45000000.0
2006-07-03 03:56:00,1.42663,1.42684,1.42663,1.4267,26200000.0
2006-07-03 03:57:00,1.42622,1.42635,1.42619,1.42627,144700000.0
2006-07-03 03:58:00,1.42622,1.427,1.42622,1.42624,253600001.0
2006-07-03 03:59:00,1.42644,1.42671,1.42642,1.42655,138900000.0
2006-07-03 04:00:00,1.42652,1.42659,1.42632,1.42633,76800000.0
2006-07-03 04:01:00,1.4263,1.42669,1.42617,1.42669,136500000.0
2006-07-03 04:02:00,1.42673,1.42691,1.42657,1.42657,125400001.0
2006-07-03 04:03:00,1.42679,1.42679,1.42612,1.42623,100100001.0
2006-07-03 04:04:00,1.42589,1.42612,1.4258,1.42606,150100000.0
2006-07-03 04:05:00,1.42594,1.42653,1.42568,1.42608,171300000.0
2006-07-03 04:06:00,1.42553,1.42589,1.42543,1.42565,116900000.0
2006-07-03 04:07:00,1.42568,1.42568,1.42527,1.42527,124400000.0
2006-07-03 04:08:00,1.4256,1.42565,1.42557,1.42557,25600000.0
2006-07-03 04:09:00,1.42558,1.42558,1.42512,1.42523,32600000.0
2006-07-03 04:10:00,1.42515,1.42525,1.42493,1.42513,96900000.0
2006-07-03 04:11:00,1.42525,1.42543,1.42509,1.42531,33300000.0
2006-07-03 04:12:00,1.42517,1.42535,1.42516,1.42516,107000000.0
2006-07-03 04:13:00,1.42512,1.42524,1.42502,1.42502,77200000.0
2006-07-03 04:14:00,1.42504,1.42519,1.425,1.42519,79600000.0
2006-07-03 04:15:00,1.42547,1.42566,1.42535,1.42536,92900001.0
2006-07-03 04:16:00,1.42526,1.42539,1.4251,1.42517,82800000.0
2006-07-03 04:17:00,1.42522,1.42523,1.4251,1.42515,43400000.0
2006-07-03 04:18:00,1.42511,1.42535,1.42507,1.42521,127100000.0
2006-07-03 04:19:00,1.42522,1.42537,1.42522,1.42537,60100000.0
2006-07-03 04:20:00,1.42529,1.42542,1.42513,1.42513,156800000.0
2006-07-03 04:21:00,1.42515,1.42524,1.42511,1.42511,51200001.0
2006-07-03 04:22:00,1.42512,1.42572,1.42505,1.42572,58600000.0
2006-07-03 04:23:00,1.42546,1.42546,1.42532,1.42538,32800000.0
2006-07-03 04:24:00,1.4254,1.42546,1.42533,1.42534,172900000.0
2006-07-03 04:25:00,1.4253,1.42577,1.42527,1.42552,209000000.0
2006-07-03 04:26:00,1.42552,1.42552,1.42532,1.42537,112900000.0
2006-07-03 04:27:00,1.42544,1.42552,1.42534,1.4254,58700000.0
2006-07-03 04:28:00,1.42547,1.42552,1.42542,1.42542,68400000.0
2006-07-03 04:29:00,1.42545,1.42588,1.42545,1.42581,97400001.0
2006-07-03 04:30:00,1.42544,1.42589,1.42544,1.4258,92400000.0
2006-07-03 04:31:00,1.42567,1.42583,1.42549,1.42579,43300000.0
2006-07-03 04:32:00,1.42576,1.42576,1.42559,1.4257,30400000.0
2006-07-03 04:33:00,1.4259,1.42604,1.42577,1.426,49000000.0
2006-07-03 04:34:00,1.42606,1.42618,1.42605,1.4261,37400000.0
2006-07-03 04:35:00,1.426,1.42613,1.42598,1.42598,50800000.0
2006-07-03 04:36:00,1.42625,1.42644,1.42568,1.4263,170200000.0
2006-07-03 04:37:00,1.42633,1.42651,1.42603,1.42634,168100000.0
2006-07-03 04:38:00,1.42637,1.42637,1.42624,1.42632,56200001.0
2006-07-03 04:39:00,1.42617,1.42632,1.42617,1.4262,61000000.0
2006-07-03 04:40:00,1.4263,1.4266,1.4263,1.42651,36000000.0
2006-07-03 04:41:00,1.42623,1.42659,1.42623,1.42632,41800000.0
2006-07-03 04:42:00,1.42606,1.4263,1.42606,1.42619,62500000.0
2006-07-03 04:43:00,1.42602,1.42602,1.42584,1.42584,61500000.0
2006-07-03 04:44:00,1.42584,1.42629,1.42584,1.42627,47200000.0
2006-07-03 04:45:00,1.42623,1.42635,1.42596,1.42616,48000000.0
2006-07-03 04:46:00,1.42595,1.42605,1.42595,1.42597,56600000.0
2006-07-03 04:47:00,1.42597,1.4264,1.42595,1.4264,66200000.0
2006-07-03 04:48:00,1.42616,1.42642,1.42616,1.42642,57800000.0
2006-07-03 04:49:00,1.42626,1.42628,1.42588,1.42592,96500000.0
2006-07-03 04:50:00,1.42634,1.42644,1.42625,1.42637,57300000.0
2006-07-03 04:51:00,1.42595,1.42595,1.42595,1.42595,55100001.0
2006-07-03 04:52:00,1.42597,1.4265,1.42597,1.4263,35700000.0
2006-07-03 04:53:00,1.42622,1.42648,1.42614,1.4263,36400000.0
2006-07-03 04:54:00,1.42613,1.42638,1.42613,1.42617,25400000.0
2006-07-03 04:55:00,1.42655,1.42675,1.42634,1.42658,40500000.0
2006-07-03 04:56:00,1.42629,1.42664,1.42629,1.42654,20400000.0
2006-07-03 04:57:00,1.42635,1.42686,1.42635,1.4264,46700000.0
2006-07-03 04:58:00,1.42644,1.4269,1.42644,1.42655,40200000.0
2006-07-03 04:59:00,1.4261,1.42647,1.4261,1.42617,101200000.0
2006-07-03 05:00:00,1.42654,1.42662,1.42646,1.42656,39800000.0
2006-07-03 05:01:00,1.42652,1.42686,1.42652,1.42686,44800000.0
2006-07-03 05:02:00,1.4268,1.42688,1.42659,1.42682,42300000.0
2006-07-03 05:03:00,1.42664,1.42693,1.42661,1.42674,159500000.0
2006-07-03 05:04:00,1.42675,1.42675,1.42666,1.42669,193600000.0
2006-07-03 05:05:00,1.42671,1.42682,1.42665,1.42667,207700002.0
2006-07-03 05:06:00,1.42677,1.42704,1.42675,1.42704,187400001.0
2006-07-03 05:07:00,1.42695,1.42727,1.42695,1.42695,278800000.0
2006-07-03 05:08:00,1.42715,1.42719,1.4269,1.42694,297500000.0
2006-07-03 05:09:00,1.42682,1.42712,1.42676,1.42677,211100001.0
2006-07-03 05:10:00,1.42679,1.42689,1.42669,1.42678,206900000.0
2006-07-03 05:11:00,1.42672,1.42686,1.42666,1.42673,115400000.0
2006-07-03 05:12:00,1.42678,1.4269,1.42678,1.42689,117000000.0
2006-07-03 05:13:00,1.42692,1.42703,1.42677,1.4268,157100000.0
2006-07-03 05:14:00,1.42672,1.42679,1.42663,1.42671,194200000.0
2006-07-03 05:15:00,1.42683,1.42689,1.42672,1.4268,25200000.0
2006-07-03 05:16:00,1.42665,1.42681,1.42653,1.42659,207500000.0
2006-07-03 05:17:00,1.42667,1.42683,1.4265,1.42683,149900000.0
2006-07-03 05:18:00,1.42674,1.42674,1.42639,1.42664,261800000.0
2006-07-03 05:19:00,1.4265,1.42681,1.42629,1.42629,279000000.0
2006-07-03 05:20:00,1.42621,1.42644,1.42617,1.42632,277300001.0
2006-07-03 05:21:00,1.42641,1.42679,1.42638,1.42659,292800000.0
2006-07-03 05:22:00,1.42662,1.42682,1.4266,1.42673,243700001.0
2006-07-03 05:23:00,1.42673,1.42686,1.42673,1.42681,114500000.0
2006-07-03 05:24:00,1.4268,1.42691,1.42679,1.42685,149600000.0
2006-07-03 05:25:00,1.42699,1.42726,1.42683,1.42683,259700000.0
2006-07-03 05:26:00,1.42689,1.42693,1.42656,1.42693,115500000.0
2006-07-03 05:27:00,1.42723,1.42728,1.42693,1.42718,264200000.0
2006-07-03 05:28:00,1.42718,1.42728,1.42693,1.42718,239800000.0
2006-07-03 05:29:00,1.42716,1.42733,1.42701,1.42715,253800000.0
2006-07-03 05:30:00,1.42712,1.42731,1.427,1.42705,209000000.0
2006-07-03 05:31:00,1.42712,1.42741,1.4271,1.42717,78600000.0
2006-07-03 05:32:00,1.42731,1.42755,1.42725,1.42746,156600000.0
2006-07-03 05:33:00,1.42736,1.42736,1.42718,1.42726,195700000.0
2006-07-03 05:34:00,1.42722,1.4276,1.42707,1.42718,231800001.0
2006-07-03 05:35:00,1.42738,1.42745,1.4273,1.42732,39400001.0
2006-07-03 05:36:00,1.4271,1.42731,1.4271,1.42727,199300000.0
2006-07-03 05:37:00,1.42721,1.42731,1.42716,1.42721,165200000.0
2006-07-03 05:38:00,1.42726,1.42753,1.42726,1.42736,153800000.0
2006-07-03 05:39:00,1.4273,1.4274,1.4272,1.4273,167700000.0
2006-07-03 05:40:00,1.42714,1.42736,1.42705,1.42714,212600000.0
2006-07-03 05:41:00,1.42697,1.42717,1.42684,1.42694,120400001.0
2006-07-03 05:42:00,1.42707,1.42723,1.42697,1.42697,241000001.0
2006-07-03 05:43:00,1.42693,1.42706,1.42692,1.42703,69400000.0
2006-07-03 05:44:00,1.42704,1.42709,1.42688,1.42688,119600001.0
2006-07-03 05:45:00,1.42694,1.42719,1.42686,1.42686,141600000.0
2006-07-03 05:46:00,1.42691,1.42718,1.42691,1.42716,228700001.0
2006-07-03 05:47:00,1.42716,1.4272,1.42698,1.4271,203800000.0
2006-07-03 05:48:00,1.42691,1.42722,1.42687,1.42707,257600000.0
2006-07-03 05:49:00,1.42721,1.42753,1.42707,1.42707,166900001.0
2006-07-03 05:50:00,1.42706,1.42741,1.42706,1.42723,262800000.0
2006-07-03 05:51:00,1.42736,1.42742,1.42728,1.42728,209000001.0
2006-07-03 05:52:00,1.42715,1.42739,1.42713,1.42739,169600000.0
2006-07-03 05:53:00,1.42731,1.42748,1.42719,1.42719,110600000.0
2006-07-03 05:54:00,1.42727,1.42746,1.42714,1.42746,181300000.0
2006-07-03 05:55:00,1.42746,1.42754,1.42726,1.42734,205800000.0
2006-07-03 05:56:00,1.42737,1.42754,1.42727,1.4273,122000001.0
2006-07-03 05:57:00,1.42729,1.42737,1.42727,1.4273,174800001.0
2006-07-03 05:58:00,1.42737,1.42742,1.42725,1.42725,151500000.0
2006-07-03 05:59:00,1.42737,1.42737,1.42719,1.42722,67500000.0
2006-07-03 06:00:00,1.42725,1.42727,1.42717,1.42722,222300001.0
2006-07-03 06:01:00,1.4273,1.4275,1.42724,1.42724,174600001.0
2006-07-03 06:02:00,1.42722,1.42739,1.42719,1.42726,245900001.0
2006-07-03 06:03:00,1.42734,1.42744,1.42724,1.42739,47900000.0
2006-07-03 06:04:00,1.42715,1.42724,1.42712,1.42724,193700000.0
2006-07-03 06:05:00,1.42724,1.42735,1.42717,1.42722,432700000.0
2006-07-03 06:06:00,1.42727,1.4274,1.42723,1.42725,78900000.0
2006-07-03 06:07:00,1.42725,1.42725,1.42692,1.42717,354300001.0
2006-07-03 06:08:00,1.42707,1.42727,1.42705,1.42715,527600000.0
2006-07-03 06:09:00,1.42705,1.4274,1.42705,1.4272,436300001.0
2006-07-03 06:10:00,1.42725,1.42735,1.42715,1.42717,271000001.0
2006-07-03 06:11:00,1.42729,1.42736,1.42718,1.42728,412100000.0
2006-07-03 06:12:00,1.42726,1.42751,1.42721,1.42746,273100000.0
2006-07-03 06:13:00,1.42739,1.42755,1.4272,1.4272,333100000.0
2006-07-03 06:14:00,1.42735,1.42737,1.42703,1.42715,366400001.0
2006-07-03 06:15:00,1.42715,1.42725,1.42706,1.42722,173500000.0
2006-07-03 06:16:00,1.4272,1.42734,1.42712,1.42727,224800000.0
2006-07-03 06:17:00,1.42706,1.42726,1.42706,1.42714,143500000.0
2006-07-03 06:18:00,1.42718,1.42739,1.42716,1.42718,221400001.0
2006-07-03 06:19:00,1.42717,1.42739,1.42717,1.42726,149100000.0
2006-07-03 06:20:00,1.42715,1.4273,1.42705,1.42708,272500000.0
2006-07-03 06:21:00,1.42718,1.42723,1.42701,1.42709,239700001.0
2006-07-03 06:22:00,1.42701,1.42726,1.42685,1.42685,236600000.0
2006-07-03 06:23:00,1.42668,1.42686,1.42666,1.42679,305200000.0
2006-07-03 06:24:00,1.42679,1.42707,1.42676,1.42691,312200000.0
2006-07-03 06:25:00,1.42689,1.42704,1.42684,1.42684,209700000.0
2006-07-03 06:26:00,1.42688,1.42708,1.42688,1.42703,322000001.0
2006-07-03 06:27:00,1.4269,1.42697,1.42682,1.42692,299600000.0
2006-07-03 06:28:00,1.42692,1.42707,1.4268,1.42692,347400001.0
2006-07-03 06:29:00,1.42687,1.42688,1.42673,1.42674,92600000.0
2006-07-03 06:30:00,1.42671,1.42693,1.42668,1.42679,257200000.0
2006-07-03 06:31:00,1.42686,1.42695,1.42676,1.42685,177300002.0
2006-07-03 06:32:00,1.42683,1.42689,1.42681,1.42683,156600001.0
2006-07-03 06:33:00,1.42684,1.42701,1.42681,1.42684,254600001.0
2006-07-03 06:34:00,1.42675,1.42685,1.42665,1.4268,228800001.0
2006-07-03 06:35:00,1.42665,1.4269,1.42663,1.42665,145600000.0
2006-07-03 06:36:00,1.42665,1.42675,1.42665,1.42665,64600000.0
2006-07-03 06:37:00,1.42665,1.42673,1.42662,1.42667,226200002.0
2006-07-03 06:38:00,1.42668,1.4269,1.42665,1.42667,129400000.0
2006-07-03 06:39:00,1.42675,1.42683,1.42671,1.42675,43000001.0
2006-07-03 06:40:00,1.42672,1.42678,1.42657,1.42668,119300000.0
2006-07-03 06:41:00,1.42667,1.42675,1.4266,1.42673,199200001.0
2006-07-03 06:42:00,1.42675,1.42678,1.42655,1.42665,311400001.0
2006-07-03 06:43:00,1.42659,1.42667,1.42654,1.42662,149400001.0
2006-07-03 06:44:00,1.42662,1.42664,1.42649,1.42654,271300000.0
2006-07-03 06:45:00,1.42661,1.42674,1.42652,1.42674,253200000.0
2006-07-03 06:46:00,1.42672,1.4268,1.42665,1.42672,229300000.0
2006-07-03 06:47:00,1.42672,1.4268,1.42662,1.42675,238000000.0
2006-07-03 06:48:00,1.42644,1.42676,1.42644,1.42664,29600000.0
2006-07-03 06:49:00,1.42657,1.42693,1.42652,1.42668,255400002.0
2006-07-03 06:50:00,1.42676,1.42679,1.42651,1.42655,42200000.0
2006-07-03 06:51:00,1.42674,1.42674,1.42632,1.42659,30000000.0
2006-07-03 06:52:00,1.42648,1.42668,1.42647,1.42647,223700001.0
2006-07-03 06:53:00,1.42648,1.42678,1.42643,1.42652,235800000.0
2006-07-03 06:54:00,1.42654,1.42677,1.42645,1.42652,443000000.0
2006-07-03 06:55:00,1.42652,1.42662,1.42641,1.42654,336600000.0
2006-07-03 06:56:00,1.42667,1.42667,1.42657,1.42657,28000000.0
2006-07-03 06:57:00,1.42659,1.42661,1.42651,1.42651,113900001.0
2006-07-03 06:58:00,1.42646,1.42651,1.42631,1.42644,237500001.0
2006-07-03 06:59:00,1.42631,1.42653,1.4263,1.42646,363400001.0
2006-07-03 07:00:00,1.42666,1.42667,1.42655,1.42662,94600000.0
2006-07-03 07:01:00,1.42649,1.42669,1.42648,1.42654,298500002.0
2006-07-03 07:02:00,1.4265,1.42677,1.42643,1.42658,425100001.0
2006-07-03 07:03:00,1.42662,1.42669,1.42654,1.42662,104800000.0
2006-07-03 07:04:00,1.42662,1.42672,1.42654,1.42662,281700000.0
2006-07-03 07:05:00,1.42657,1.42657,1.42633,1.42639,127700001.0
2006-07-03 07:06:00,1.42637,1.42649,1.42622,1.42647,199700000.0
2006-07-03 07:07:00,1.42645,1.42657,1.42634,1.42642,196500000.0
2006-07-03 07:08:00,1.42643,1.4266,1.42633,1.42645,267100000.0
2006-07-03 07:09:00,1.42648,1.42651,1.42636,1.42636,194900000.0
2006-07-03 07:10:00,1.42642,1.42642,1.42612,1.42615,424100000.0
2006-07-03 07:11:00,1.42625,1.42632,1.42622,1.42627,320200000.0
2006-07-03 07:12:00,1.42612,1.42633,1.42604,1.42612,297300001.0
2006-07-03 07:13:00,1.42616,1.42618,1.426,1.42608,287600000.0
2006-07-03 07:14:00,1.42598,1.42598,1.42583,1.42595,465000001.0
2006-07-03 07:15:00,1.42604,1.42617,1.42577,1.42617,243000001.0
2006-07-03 07:16:00,1.42605,1.42617,1.42599,1.42609,229900001.0
2006-07-03 07:17:00,1.42604,1.42617,1.4259,1.4259,200000000.0
2006-07-03 07:18:00,1.4259,1.42613,1.42585,1.42608,432500000.0
2006-07-03 07:19:00,1.42595,1.42617,1.42582,1.42608,303500000.0
2006-07-03 07:20:00,1.42609,1.42619,1.42586,1.42608,442900002.0
2006-07-03 07:21:00,1.42593,1.42614,1.42591,1.42594,262300001.0
2006-07-03 07:22:00,1.42597,1.42618,1.42594,1.42609,317700000.0
2006-07-03 07:23:00,1.4261,1.42623,1.4259,1.42607,428400001.0
2006-07-03 07:24:00,1.42607,1.42615,1.42592,1.42597,279300001.0
2006-07-03 07:25:00,1.42597,1.4261,1.42584,1.42606,338900001.0
2006-07-03 07:26:00,1.426,1.42619,1.42591,1.42606,257100000.0
2006-07-03 07:27:00,1.42607,1.42618,1.42592,1.42618,136100000.0
2006-07-03 07:28:00,1.42626,1.42644,1.42626,1.42635,241000001.0
2006-07-03 07:29:00,1.42625,1.42625,1.42588,1.42588,219400000.0
2006-07-03 07:30:00,1.42603,1.42617,1.42596,1.42608,483500000.0
2006-07-03 07:31:00,1.42598,1.42627,1.42598,1.42622,287200001.0
2006-07-03 07:32:00,1.42627,1.42635,1.42612,1.42625,451600001.0
2006-07-03 07:33:00,1.42615,1.42625,1.426,1.42609,397900000.0
2006-07-03 07:34:00,1.42614,1.42618,1.42601,1.42608,279200001.0
2006-07-03 07:35:00,1.42607,1.42622,1.42601,1.42602,264600000.0
2006-07-03 07:36:00,1.426,1.42617,1.42592,1.42616,399200001.0
2006-07-03 07:37:00,1.42615,1.42618,1.42591,1.42598,244100000.0
2006-07-03 07:38:00,1.4259,1.42614,1.4259,1.42613,23400000.0
2006-07-03 07:39:00,1.42605,1.42617,1.42594,1.42606,383500000.0
2006-07-03 07:40:00,1.42598,1.4261,1.42585,1.42593,320700001.0
2006-07-03 07:41:00,1.42585,1.42599,1.42568,1.42568,667600000.0
2006-07-03 07:42:00,1.42565,1.42576,1.42556,1.42567,325900000.0
2006-07-03 07:43:00,1.42568,1.42584,1.42561,1.42573,242300000.0
2006-07-03 07:44:00,1.4257,1.42577,1.42552,1.42566,350900000.0
2006-07-03 07:45:00,1.42566,1.42594,1.42564,1.42578,404500001.0
2006-07-03 07:46:00,1.42582,1.42592,1.42572,1.42579,429300001.0
2006-07-03 07:47:00,1.4259,1.4261,1.42572,1.42579,665900001.0
2006-07-03 07:48:00,1.4258,1.42604,1.42575,1.42579,777500003.0
2006-07-03 07:49:00,1.42594,1.42604,1.42575,1.42587,613800001.0
2006-07-03 07:50:00,1.42589,1.42604,1.42577,1.42587,607800002.0
2006-07-03 07:51:00,1.42604,1.42613,1.42583,1.42599,580900001.0
2006-07-03 07:52:00,1.42595,1.42607,1.42587,1.42601,405600000.0
2006-07-03 07:53:00,1.426,1.42623,1.42585,1.42607,572500002.0
2006-07-03 07:54:00,1.42601,1.4261,1.42587,1.42589,325200001.0
2006-07-03 07:55:00,1.42581,1.42598,1.42572,1.42579,376800001.0
2006-07-03 07:56:00,1.42578,1.42604,1.42568,1.4259,715300001.0
2006-07-03 07:57:00,1.42586,1.42609,1.42574,1.42587,616700003.0
2006-07-03 07:58:00,1.42583,1.42594,1.42562,1.42562,623400000.0
2006-07-03 07:59:00,1.4257,1.42587,1.42556,1.42574,455600001.0
2006-07-03 08:00:00,1.42585,1.42601,1.42573,1.42586,368400000.0
2006-07-03 08:01:00,1.42567,1.42587,1.42538,1.42545,455700000.0
2006-07-03 08:02:00,1.42541,1.42556,1.42537,1.42556,308000002.0
2006-07-03 08:03:00,1.42559,1.42576,1.4254,1.4254,433300000.0
2006-07-03 08:04:00,1.42542,1.42562,1.42539,1.4255,401400000.0
2006-07-03 08:05:00,1.42552,1.42552,1.42535,1.42535,296700000.0
2006-07-03 08:06:00,1.42561,1.42568,1.42523,1.42547,636100002.0
2006-07-03 08:07:00,1.42534,1.42554,1.42526,1.42539,497400002.0
2006-07-03 08:08:00,1.42543,1.42552,1.42536,1.42538,425500001.0
2006-07-03 08:09:00,1.42546,1.42579,1.42544,1.42576,522700000.0
2006-07-03 08:10:00,1.42569,1.42584,1.42529,1.42562,506900001.0
2006-07-03 08:11:00,1.42544,1.42552,1.4251,1.42541,261400000.0
2006-07-03 08:12:00,1.42538,1.4255,1.42523,1.4253,358700000.0
2006-07-03 08:13:00,1.42525,1.42526,1.425,1.4251,220800000.0
2006-07-03 08:14:00,1.42511,1.42523,1.42497,1.42497,108500000.0
2006-07-03 08:15:00,1.42484,1.42507,1.42478,1.425,250000000.0
2006-07-03 08:16:00,1.425,1.42505,1.42483,1.42487,259400001.0
2006-07-03 08:17:00,1.42494,1.4251,1.42478,1.42479,268800001.0
2006-07-03 08:18:00,1.42484,1.42537,1.42484,1.42537,162800001.0
2006-07-03 08:19:00,1.42544,1.42562,1.42537,1.42553,374900002.0
2006-07-03 08:20:00,1.42548,1.42563,1.4254,1.42546,273800000.0
2006-07-03 08:21:00,1.42535,1.4256,1.42529,1.4255,543000001.0
2006-07-03 08:22:00,1.42543,1.42551,1.42528,1.42532,297100000.0
2006-07-03 08:23:00,1.42515,1.42527,1.42505,1.42505,266800000.0
2006-07-03 08:24:00,1.42511,1.42537,1.42488,1.42493,472600000.0
2006-07-03 08:25:00,1.42487,1.425,1.42467,1.42477,550400001.0
2006-07-03 08:26:00,1.42476,1.42477,1.42449,1.42458,341700000.0
2006-07-03 08:27:00,1.42441,1.42441,1.42385,1.42385,325700000.0
2006-07-03 08:28:00,1.42378,1.42414,1.42371,1.42414,612600000.0
2006-07-03 08:29:00,1.42413,1.42436,1.42406,1.42419,411200000.0
2006-07-03 08:30:00,1.42428,1.42463,1.42428,1.42445,462600002.0
2006-07-03 08:31:00,1.42445,1.42465,1.42434,1.42451,258800000.0
2006-07-03 08:32:00,1.42436,1.42445,1.42416,1.42438,318900002.0
2006-07-03 08:33:00,1.42436,1.42451,1.42435,1.42451,221400001.0
2006-07-03 08:34:00,1.42462,1.42495,1.42455,1.42473,630600001.0
2006-07-03 08:35:00,1.42495,1.42524,1.42494,1.42501,505300000.0
2006-07-03 08:36:00,1.42501,1.42525,1.42485,1.42524,396500002.0
2006-07-03 08:37:00,1.42528,1.42547,1.42523,1.42528,372700000.0
2006-07-03 08:38:00,1.42534,1.42543,1.42512,1.42528,367100001.0
2006-07-03 08:39:00,1.42531,1.42549,1.42519,1.42532,503800000.0
2006-07-03 08:40:00,1.42521,1.42577,1.42521,1.42553,321100000.0
2006-07-03 08:41:00,1.42581,1.42597,1.42556,1.42582,505300001.0
2006-07-03 08:42:00,1.42603,1.4264,1.42595,1.42597,441200000.0
2006-07-03 08:43:00,1.42607,1.42621,1.4259,1.42594,318100000.0
2006-07-03 08:44:00,1.42583,1.42591,1.42561,1.4258,495600000.0
2006-07-03 08:45:00,1.42576,1.42604,1.42562,1.4257,657900002.0
2006-07-03 08:46:00,1.42547,1.42568,1.42497,1.42505,726200004.0
2006-07-03 08:47:00,1.42499,1.42521,1.42458,1.42513,562100001.0
2006-07-03 08:48:00,1.4249,1.42497,1.42455,1.42473,381600002.0
2006-07-03 08:49:00,1.4246,1.4246,1.42357,1.42357,492400000.0
2006-07-03 08:50:00,1.42356,1.42356,1.42263,1.42297,596300000.0
2006-07-03 08:51:00,1.42278,1.42291,1.42228,1.42276,617400000.0
2006-07-03 08:52:00,1.42287,1.42323,1.42284,1.42284,597700002.0
2006-07-03 08:53:00,1.42266,1.42273,1.4223,1.42254,521600003.0
2006-07-03 08:54:00,1.42255,1.42306,1.42255,1.42269,653400000.0
2006-07-03 08:55:00,1.4229,1.42299,1.4225,1.42291,598400001.0
2006-07-03 08:56:00,1.42288,1.42314,1.42272,1.42285,564800000.0
2006-07-03 08:57:00,1.42289,1.42322,1.42277,1.42281,544300001.0
2006-07-03 08:58:00,1.42272,1.42308,1.42266,1.42277,473100002.0
2006-07-03 08:59:00,1.42282,1.42305,1.42277,1.42277,362300000.0
2006-07-03 09:00:00,1.42275,1.42295,1.4225,1.4225,495800002.0
2006-07-03 09:01:00,1.4224,1.42291,1.42228,1.42245,448800001.0
2006-07-03 09:02:00,1.42234,1.42269,1.42202,1.42222,717200000.0
2006-07-03 09:03:00,1.42233,1.42259,1.42229,1.42248,559200002.0
2006-07-03 09:04:00,1.4228,1.4231,1.42272,1.4228,601800001.0
2006-07-03 09:05:00,1.4227,1.42294,1.42267,1.42292,578100002.0
2006-07-03 09:06:00,1.42264,1.42311,1.42264,1.42276,529300001.0
2006-07-03 09:07:00,1.42268,1.42285,1.42257,1.42269,341000001.0
2006-07-03 09:08:00,1.42265,1.42266,1.42235,1.42266,244000000.0
2006-07-03 09:09:00,1.42271,1.42291,1.42262,1.42281,330100000.0
2006-07-03 09:10:00,1.42278,1.42296,1.42269,1.42272,329600000.0
2006-07-03 09:11:00,1.42267,1.42283,1.42244,1.42253,529800001.0
2006-07-03 09:12:00,1.42258,1.42292,1.42258,1.4227,466800001.0
2006-07-03 09:13:00,1.42272,1.42298,1.42256,1.42256,463500001.0
2006-07-03 09:14:00,1.4225,1.42283,1.42238,1.42261,323800000.0
2006-07-03 09:15:00,1.42247,1.42248,1.42221,1.42248,434500002.0
2006-07-03 09:16:00,1.42238,1.42252,1.42225,1.42252,521200003.0
2006-07-03 09:17:00,1.42261,1.42288,1.42257,1.42265,488600001.0
2006-07-03 09:18:00,1.42239,1.42261,1.42237,1.4225,238700001.0
2006-07-03 09:19:00,1.42263,1.42281,1.42239,1.42251,524700001.0
2006-07-03 09:20:00,1.4226,1.42276,1.4225,1.42276,255000001.0
2006-07-03 09:21:00,1.42289,1.42321,1.42285,1.4229,357500004.0
2006-07-03 09:22:00,1.42289,1.4231,1.42286,1.42291,356700001.0
2006-07-03 09:23:00,1.42307,1.42322,1.42297,1.42318,394900000.0
2006-07-03 09:24:00,1.42304,1.42304,1.42271,1.42277,295700000.0
2006-07-03 09:25:00,1.42286,1.42365,1.42286,1.42365,414300000.0
2006-07-03 09:26:00,1.42363,1.42365,1.42323,1.42323,580400001.0
2006-07-03 09:27:00,1.4231,1.42334,1.42296,1.4232,434800001.0
2006-07-03 09:28:00,1.42343,1.42357,1.42325,1.42337,498700000.0
2006-07-03 09:29:00,1.42331,1.42336,1.42304,1.42323,453400001.0
2006-07-03 09:30:00,1.42324,1.42372,1.42317,1.42346,680200001.0
2006-07-03 09:31:00,1.42345,1.42378,1.42344,1.42351,426800001.0
2006-07-03 09:32:00,1.42348,1.42355,1.42322,1.42339,398800000.0
2006-07-03 09:33:00,1.42341,1.42351,1.42324,1.42324,271900001.0
2006-07-03 09:34:00,1.42324,1.42328,1.42311,1.42321,449800002.0
2006-07-03 09:35:00,1.42316,1.42322,1.42296,1.42301,237300001.0
2006-07-03 09:36:00,1.42296,1.42304,1.42273,1.42285,461900001.0
2006-07-03 09:37:00,1.42303,1.42314,1.42289,1.42305,446400000.0
2006-07-03 09:38:00,1.42293,1.42313,1.42293,1.42295,406800001.0
2006-07-03 09:39:00,1.4228,1.42286,1.42262,1.42268,383500000.0
2006-07-03 09:40:00,1.42266,1.42285,1.42263,1.42264,400100001.0
2006-07-03 09:41:00,1.42269,1.42281,1.42257,1.42257,519200000.0
2006-07-03 09:42:00,1.42256,1.42268,1.42239,1.42251,481100000.0
2006-07-03 09:43:00,1.42259,1.42259,1.42207,1.42207,272600000.0
2006-07-03 09:44:00,1.42197,1.42223,1.42185,1.42195,428200000.0
2006-07-03 09:45:00,1.42222,1.42237,1.42202,1.42236,577200003.0
2006-07-03 09:46:00,1.42231,1.42233,1.42202,1.42219,317100002.0
2006-07-03 09:47:00,1.42228,1.42236,1.42214,1.42229,407200001.0
2006-07-03 09:48:00,1.42223,1.42241,1.42219,1.42221,316900000.0
2006-07-03 09:49:00,1.42222,1.42238,1.42196,1.42222,563800001.0
2006-07-03 09:50:00,1.42203,1.42227,1.42201,1.42221,530700001.0
2006-07-03 09:51:00,1.42228,1.42259,1.42222,1.42256,475300002.0
2006-07-03 09:52:00,1.42254,1.42274,1.42247,1.4226,463600000.0
2006-07-03 09:53:00,1.42268,1.423,1.42266,1.42296,368100002.0
2006-07-03 09:54:00,1.42287,1.42324,1.42287,1.42317,545300002.0
2006-07-03 09:55:00,1.42323,1.4236,1.42322,1.42346,548600001.0
2006-07-03 09:56:00,1.42357,1.42367,1.4235,1.42359,364800001.0
2006-07-03 09:57:00,1.42366,1.42385,1.42344,1.42369,520500000.0
2006-07-03 09:58:00,1.42382,1.42394,1.42357,1.42378,809400003.0
2006-07-03 09:59:00,1.42402,1.42446,1.42395,1.42432,652700000.0
2006-07-03 10:00:00,1.42424,1.42431,1.42364,1.42364,284900001.0
2006-07-03 10:01:00,1.42361,1.42373,1.42333,1.42345,605600001.0
2006-07-03 10:02:00,1.42358,1.42378,1.42344,1.42365,631300001.0
2006-07-03 10:03:00,1.42346,1.42372,1.42342,1.42372,428300000.0
2006-07-03 10:04:00,1.42369,1.4237,1.42332,1.42364,398400000.0
2006-07-03 10:05:00,1.42338,1.42354,1.4233,1.42337,409400002.0
2006-07-03 10:06:00,1.42341,1.42361,1.42331,1.42351,515300002.0
2006-07-03 10:07:00,1.42342,1.42382,1.42339,1.42361,520700000.0
2006-07-03 10:08:00,1.42377,1.42413,1.42377,1.42397,511700002.0
2006-07-03 10:09:00,1.42446,1.42467,1.42424,1.42458,461100000.0
2006-07-03 10:10:00,1.42455,1.42468,1.42437,1.42468,383900003.0
2006-07-03 10:11:00,1.42475,1.425,1.4247,1.425,414600003.0
2006-07-03 10:12:00,1.42498,1.42503,1.4248,1.42485,480600001.0
2006-07-03 10:13:00,1.42485,1.42488,1.4247,1.4248,429500000.0
2006-07-03 10:14:00,1.42487,1.42544,1.42487,1.42535,594000001.0
2006-07-03 10:15:00,1.42551,1.42559,1.42539,1.42544,397000000.0
2006-07-03 10:16:00,1.42536,1.42549,1.42523,1.42536,381600001.0
2006-07-03 10:17:00,1.42529,1.4253,1.42483,1.42501,314800000.0
2006-07-03 10:18:00,1.42496,1.42498,1.4246,1.4246,444600001.0
2006-07-03 10:19:00,1.4246,1.4246,1.4242,1.42439,298600000.0
2006-07-03 10:20:00,1.42437,1.42452,1.42422,1.42437,582500002.0
2006-07-03 10:21:00,1.42434,1.42459,1.42426,1.42431,390600001.0
2006-07-03 10:22:00,1.42423,1.42442,1.42412,1.42431,405100002.0
2006-07-03 10:23:00,1.42422,1.42441,1.42414,1.42424,485900002.0
2006-07-03 10:24:00,1.42434,1.42442,1.42421,1.42427,413000001.0
2006-07-03 10:25:00,1.42426,1.42426,1.42374,1.42397,424000000.0
2006-07-03 10:26:00,1.42392,1.42415,1.42385,1.42406,531300000.0
2006-07-03 10:27:00,1.42417,1.42422,1.42381,1.42389,504400001.0
2006-07-03 10:28:00,1.42387,1.42401,1.42367,1.42391,683600001.0
2006-07-03 10:29:00,1.42403,1.42422,1.42389,1.42407,527700003.0
2006-07-03 10:30:00,1.42408,1.42441,1.42396,1.42415,635400005.0
2006-07-03 10:31:00,1.42405,1.42438,1.424,1.42404,455900001.0
2006-07-03 10:32:00,1.42398,1.42427,1.42375,1.42375,516100001.0
2006-07-03 10:33:00,1.42398,1.42425,1.42395,1.42398,410100000.0
2006-07-03 10:34:00,1.42403,1.42415,1.4239,1.42401,352300000.0
2006-07-03 10:35:00,1.42391,1.42397,1.42355,1.42355,480700001.0
2006-07-03 10:36:00,1.42364,1.42382,1.42349,1.42369,574300004.0
2006-07-03 10:37:00,1.42373,1.4238,1.42353,1.42366,530700001.0
2006-07-03 10:38:00,1.4236,1.42375,1.42353,1.42353,390300000.0
2006-07-03 10:39:00,1.42357,1.42367,1.42335,1.42361,444200002.0
2006-07-03 10:40:00,1.42364,1.42374,1.42348,1.42355,330100000.0
2006-07-03 10:41:00,1.42348,1.42361,1.42313,1.42354,676100002.0
2006-07-03 10:42:00,1.42365,1.42377,1.42352,1.42372,352800000.0
2006-07-03 10:43:00,1.42373,1.42379,1.42348,1.42357,411000000.0
2006-07-03 10:44:00,1.42369,1.42378,1.42339,1.42358,523600000.0
2006-07-03 10:45:00,1.42365,1.42385,1.4235,1.42363,528900000.0
2006-07-03 10:46:00,1.42359,1.42378,1.42347,1.42366,308000000.0
2006-07-03 10:47:00,1.42359,1.42359,1.42306,1.42323,367200002.0
2006-07-03 10:48:00,1.42301,1.42301,1.42252,1.42277,547000002.0
2006-07-03 10:49:00,1.42281,1.42308,1.42273,1.42299,347200000.0
2006-07-03 10:50:00,1.42319,1.42335,1.42292,1.42321,537500000.0
2006-07-03 10:51:00,1.42284,1.4231,1.4225,1.4225,410100000.0
2006-07-03 10:52:00,1.42232,1.42232,1.42205,1.4222,368100001.0
2006-07-03 10:53:00,1.42214,1.42229,1.42206,1.42214,355900001.0
2006-07-03 10:54:00,1.42214,1.42218,1.42188,1.42195,447200000.0
2006-07-03 10:55:00,1.4218,1.4218,1.4211,1.4211,459000002.0
2006-07-03 10:56:00,1.42095,1.42119,1.4208,1.42119,532000002.0
2006-07-03 10:57:00,1.42105,1.42115,1.42091,1.42109,337800000.0
2006-07-03 10:58:00,1.42111,1.42128,1.42088,1.42099,391800001.0
2006-07-03 10:59:00,1.42094,1.42139,1.42086,1.42103,849100004.0
2006-07-03 11:00:00,1.42115,1.42136,1.42103,1.4212,496000000.0
2006-07-03 11:01:00,1.4213,1.42174,1.4213,1.42163,561700001.0
2006-07-03 11:02:00,1.42164,1.42183,1.42153,1.42157,507200001.0
2006-07-03 11:03:00,1.42158,1.42184,1.42157,1.4218,252200000.0
2006-07-03 11:04:00,1.42167,1.42172,1.42136,1.4216,580700001.0
2006-07-03 11:05:00,1.42161,1.42173,1.42143,1.42156,443300000.0
2006-07-03 11:06:00,1.42158,1.4217,1.42144,1.42168,662100002.0
2006-07-03 11:07:00,1.42168,1.4219,1.42168,1.42183,265500000.0
2006-07-03 11:08:00,1.42196,1.42196,1.42169,1.42177,392300000.0
2006-07-03 11:09:00,1.42162,1.42176,1.42117,1.42118,404500002.0
2006-07-03 11:10:00,1.42111,1.42111,1.42068,1.42091,467700001.0
2006-07-03 11:11:00,1.42052,1.42094,1.42052,1.42054,510200001.0
2006-07-03 11:12:00,1.42046,1.421,1.42046,1.421,610600001.0
2006-07-03 11:13:00,1.42094,1.42112,1.4207,1.4207,356100000.0
2006-07-03 11:14:00,1.42062,1.42074,1.42044,1.42056,529800002.0
2006-07-03 11:15:00,1.42059,1.42101,1.42059,1.42087,474900000.0
2006-07-03 11:16:00,1.42065,1.42074,1.42043,1.42054,454900001.0
2006-07-03 11:17:00,1.42047,1.42062,1.42028,1.42042,412300002.0
2006-07-03 11:18:00,1.42044,1.42061,1.42023,1.4205,391900000.0
2006-07-03 11:19:00,1.42054,1.42076,1.4205,1.42059,383500001.0
2006-07-03 11:20:00,1.42054,1.42074,1.42044,1.42067,651300001.0
2006-07-03 11:21:00,1.4207,1.42087,1.42048,1.42074,571800002.0
2006-07-03 11:22:00,1.4205,1.42086,1.42035,1.42048,599700002.0
2006-07-03 11:23:00,1.42038,1.42074,1.42037,1.42047,482500000.0
2006-07-03 11:24:00,1.42026,1.42033,1.42002,1.42024,402900001.0
2006-07-03 11:25:00,1.42022,1.42029,1.41999,1.42003,393300001.0
2006-07-03 11:26:00,1.4198,1.4198,1.41943,1.41944,514700001.0
2006-07-03 11:27:00,1.41929,1.4194,1.41905,1.41917,637600000.0
2006-07-03 11:28:00,1.41943,1.41946,1.41916,1.41929,322100000.0
2006-07-03 11:29:00,1.41975,1.42025,1.41975,1.42002,477400000.0
2006-07-03 11:30:00,1.41997,1.42013,1.41971,1.41998,442900001.0
2006-07-03 11:31:00,1.41992,1.42025,1.41986,1.42007,532300000.0
2006-07-03 11:32:00,1.42022,1.42097,1.42022,1.42095,480000001.0
2006-07-03 11:33:00,1.42106,1.42123,1.421,1.42104,512600000.0
2006-07-03 11:34:00,1.42061,1.42117,1.42052,1.42098,648900000.0
2006-07-03 11:35:00,1.42118,1.42133,1.42099,1.42116,564500001.0
2006-07-03 11:36:00,1.42107,1.42132,1.42107,1.42118,522400002.0
2006-07-03 11:37:00,1.42122,1.4213,1.42101,1.42111,535700005.0
2006-07-03 11:38:00,1.42119,1.42145,1.42104,1.42117,610000001.0
2006-07-03 11:39:00,1.42124,1.42131,1.421,1.42103,705800000.0
2006-07-03 11:40:00,1.4211,1.42118,1.42093,1.42113,637500000.0
2006-07-03 11:41:00,1.42113,1.42131,1.42093,1.42113,726300001.0
2006-07-03 11:42:00,1.42116,1.42116,1.42084,1.42102,604000002.0
2006-07-03 11:43:00,1.421,1.42115,1.4209,1.42091,525400000.0
2006-07-03 11:44:00,1.421,1.421,1.42071,1.42079,579700000.0
2006-07-03 11:45:00,1.42105,1.42128,1.42095,1.4211,506700000.0
2006-07-03 11:46:00,1.42104,1.42104,1.42076,1.42076,449200000.0
2006-07-03 11:47:00,1.42054,1.42076,1.42038,1.42066,467400001.0
2006-07-03 11:48:00,1.42059,1.42059,1.41992,1.41998,593300004.0
2006-07-03 11:49:00,1.42017,1.4203,1.4199,1.41995,474700002.0
2006-07-03 11:50:00,1.41998,1.42044,1.41998,1.42038,321200001.0
2006-07-03 11:51:00,1.42039,1.42055,1.42035,1.42041,152800000.0
2006-07-03 11:52:00,1.42032,1.42051,1.42028,1.4204,243800000.0
2006-07-03 11:53:00,1.42037,1.42059,1.42032,1.42047,192800000.0
2006-07-03 11:54:00,1.42054,1.42081,1.4205,1.42053,393200002.0
2006-07-03 11:55:00,1.42056,1.42064,1.42,1.42025,493800003.0
2006-07-03 11:56:00,1.42029,1.42046,1.42017,1.42044,503700001.0
2006-07-03 11:57:00,1.42046,1.42046,1.42009,1.42024,555100003.0
2006-07-03 11:58:00,1.42031,1.42045,1.42017,1.4202,458900001.0
2006-07-03 11:59:00,1.42018,1.42045,1.42014,1.42016,443300000.0
2006-07-03 12:00:00,1.42028,1.4208,1.42022,1.4206,489900000.0
2006-07-03 12:01:00,1.4206,1.42102,1.42059,1.42087,408000000.0
2006-07-03 12:02:00,1.42099,1.42111,1.42094,1.42102,319300000.0
2006-07-03 12:03:00,1.42092,1.42094,1.42073,1.42092,375400001.0
2006-07-03 12:04:00,1.42083,1.42095,1.42068,1.42078,378200002.0
2006-07-03 12:05:00,1.42088,1.4209,1.42068,1.42073,368600001.0
2006-07-03 12:06:00,1.42068,1.42093,1.42065,1.42078,378300000.0
2006-07-03 12:07:00,1.42088,1.42103,1.42074,1.42103,363100000.0
2006-07-03 12:08:00,1.42108,1.42133,1.42095,1.42126,511100000.0
2006-07-03 12:09:00,1.42131,1.42133,1.42106,1.4212,321800000.0
2006-07-03 12:10:00,1.42148,1.42152,1.42124,1.42135,394100001.0
2006-07-03 12:11:00,1.42127,1.42139,1.42116,1.4212,224300000.0
2006-07-03 12:12:00,1.42116,1.42123,1.42102,1.42108,238200000.0
2006-07-03 12:13:00,1.42101,1.42119,1.42094,1.42115,550400001.0
2006-07-03 12:14:00,1.4212,1.42131,1.42098,1.42123,632800000.0
2006-07-03 12:15:00,1.42114,1.42138,1.4211,1.42127,280200000.0
2006-07-03 12:16:00,1.42132,1.42149,1.42114,1.42137,376400001.0
2006-07-03 12:17:00,1.42156,1.42192,1.42156,1.42185,175900000.0
2006-07-03 12:18:00,1.42187,1.4219,1.42149,1.42159,311800000.0
2006-07-03 12:19:00,1.42148,1.42148,1.42113,1.42128,450700002.0
2006-07-03 12:20:00,1.42127,1.42137,1.42108,1.42134,359300000.0
2006-07-03 12:21:00,1.42129,1.42134,1.42097,1.42097,374200001.0
2006-07-03 12:22:00,1.42091,1.42095,1.42071,1.42087,302600001.0
2006-07-03 12:23:00,1.42088,1.4211,1.42083,1.42083,386600000.0
2006-07-03 12:24:00,1.42061,1.42099,1.42058,1.42076,589000001.0
2006-07-03 12:25:00,1.42099,1.4213,1.42094,1.42107,411200001.0
2006-07-03 12:26:00,1.42101,1.42134,1.42094,1.42094,406600001.0
2006-07-03 12:27:00,1.42104,1.42134,1.42096,1.42101,474400002.0
2006-07-03 12:28:00,1.42103,1.42126,1.42087,1.42093,518400002.0
2006-07-03 12:29:00,1.42081,1.42106,1.42077,1.42086,650700001.0
2006-07-03 12:30:00,1.42089,1.42141,1.42089,1.42135,629000000.0
2006-07-03 12:31:00,1.42147,1.42147,1.42082,1.42082,665400000.0
2006-07-03 12:32:00,1.4208,1.4214,1.4208,1.42093,757300005.0
2006-07-03 12:33:00,1.42115,1.42142,1.42103,1.42142,47800000.0
2006-07-03 12:34:00,1.42145,1.42208,1.4212,1.42145,658300002.0
2006-07-03 12:35:00,1.42188,1.42227,1.42164,1.42223,598100001.0
2006-07-03 12:36:00,1.42217,1.42237,1.4216,1.42179,418600000.0
2006-07-03 12:37:00,1.42191,1.42259,1.42191,1.42258,571400002.0
2006-07-03 12:38:00,1.4227,1.42301,1.4227,1.42294,710600002.0
2006-07-03 12:39:00,1.42282,1.42282,1.4223,1.42244,490700000.0
2006-07-03 12:40:00,1.4224,1.42247,1.42199,1.42219,506900000.0
2006-07-03 12:41:00,1.42213,1.42223,1.42199,1.42199,241100002.0
2006-07-03 12:42:00,1.42223,1.42252,1.42221,1.42252,365500001.0
2006-07-03 12:43:00,1.4226,1.42276,1.4225,1.42262,481100002.0
2006-07-03 12:44:00,1.42258,1.42271,1.42234,1.42241,413700001.0
2006-07-03 12:45:00,1.42243,1.42254,1.42217,1.42253,471600001.0
2006-07-03 12:46:00,1.42246,1.42252,1.42231,1.42238,413200000.0
2006-07-03 12:47:00,1.42228,1.42243,1.42209,1.42224,378800002.0
2006-07-03 12:48:00,1.42224,1.4224,1.42215,1.42221,499100000.0
2006-07-03 12:49:00,1.42213,1.42218,1.42192,1.42208,506900001.0
2006-07-03 12:50:00,1.42232,1.42236,1.42201,1.42202,553000002.0
2006-07-03 12:51:00,1.42205,1.42267,1.42205,1.42256,415000000.0
2006-07-03 12:52:00,1.42278,1.42292,1.4225,1.42292,368800000.0
2006-07-03 12:53:00,1.42245,1.42248,1.42229,1.4224,258000000.0
2006-07-03 12:54:00,1.42238,1.42273,1.42238,1.42259,462900004.0
2006-07-03 12:55:00,1.42258,1.42261,1.4221,1.42221,427400001.0
2006-07-03 12:56:00,1.42219,1.42233,1.42198,1.42201,369600000.0
2006-07-03 12:57:00,1.42216,1.42239,1.42203,1.42224,483700000.0
2006-07-03 12:58:00,1.42227,1.42234,1.42211,1.42217,346800000.0
2006-07-03 12:59:00,1.42223,1.42249,1.42213,1.42223,666600001.0
2006-07-03 13:00:00,1.42219,1.42226,1.42202,1.4222,214400000.0
2006-07-03 13:01:00,1.42225,1.42246,1.42222,1.42243,338500000.0
2006-07-03 13:02:00,1.42236,1.42266,1.42229,1.4226,363000000.0
2006-07-03 13:03:00,1.42259,1.42272,1.42244,1.42254,450800002.0
2006-07-03 13:04:00,1.42284,1.42311,1.42254,1.42254,268000001.0
2006-07-03 13:05:00,1.42237,1.4224,1.42224,1.42225,160300000.0
2006-07-03 13:06:00,1.42261,1.42285,1.42254,1.42274,364300000.0
2006-07-03 13:07:00,1.42264,1.42274,1.42252,1.42261,279200000.0
2006-07-03 13:08:00,1.42266,1.42266,1.42254,1.42265,196600000.0
2006-07-03 13:09:00,1.42255,1.42285,1.42245,1.4226,315700003.0
2006-07-03 13:10:00,1.42276,1.42312,1.42262,1.42312,164200000.0
2006-07-03 13:11:00,1.42322,1.42345,1.42301,1.42326,442700000.0
2006-07-03 13:12:00,1.42327,1.42327,1.42304,1.42313,266200000.0
2006-07-03 13:13:00,1.42313,1.42321,1.42306,1.42321,328000002.0
2006-07-03 13:14:00,1.42319,1.42324,1.42302,1.42302,328600000.0
2006-07-03 13:15:00,1.42294,1.42312,1.42269,1.42312,421400002.0
2006-07-03 13:16:00,1.42316,1.42324,1.42311,1.42311,145700002.0
2006-07-03 13:17:00,1.4232,1.42328,1.42313,1.42313,115100000.0
2006-07-03 13:18:00,1.42306,1.42342,1.42303,1.42342,347400000.0
2006-07-03 13:19:00,1.42333,1.42365,1.4233,1.4236,308900001.0
2006-07-03 13:20:00,1.4237,1.42421,1.42339,1.42419,193200000.0
2006-07-03 13:21:00,1.42406,1.4242,1.42365,1.42365,183900001.0
2006-07-03 13:22:00,1.42353,1.42353,1.4229,1.423,186300000.0
2006-07-03 13:23:00,1.42283,1.42299,1.42281,1.42288,293300000.0
2006-07-03 13:24:00,1.42294,1.42296,1.42288,1.42289,247400000.0
2006-07-03 13:25:00,1.42286,1.42292,1.42277,1.42292,168900000.0
2006-07-03 13:26:00,1.42281,1.42294,1.42269,1.42289,211600000.0
2006-07-03 13:27:00,1.42285,1.42308,1.42281,1.42298,309600001.0
2006-07-03 13:28:00,1.42305,1.42309,1.42286,1.42288,482800001.0
2006-07-03 13:29:00,1.42273,1.42285,1.42256,1.4227,657400005.0
2006-07-03 13:30:00,1.42254,1.42258,1.42226,1.42248,569500001.0
2006-07-03 13:31:00,1.4225,1.42274,1.42239,1.42249,606500002.0
2006-07-03 13:32:00,1.42252,1.42274,1.42249,1.42274,232400000.0
2006-07-03 13:33:00,1.42269,1.42285,1.42257,1.42262,396800001.0
2006-07-03 13:34:00,1.42257,1.42269,1.42239,1.42263,349800002.0
2006-07-03 13:35:00,1.42275,1.42318,1.4226,1.4229,345400000.0
2006-07-03 13:36:00,1.42285,1.42285,1.42254,1.4226,452700001.0
2006-07-03 13:37:00,1.42255,1.42301,1.42255,1.42287,493600002.0
2006-07-03 13:38:00,1.42289,1.42309,1.42283,1.423,407900001.0
2006-07-03 13:39:00,1.42304,1.42321,1.4229,1.42295,268600000.0
2006-07-03 13:40:00,1.42264,1.42292,1.42249,1.42286,401000000.0
2006-07-03 13:41:00,1.4229,1.4229,1.4226,1.42268,256200001.0
2006-07-03 13:42:00,1.42268,1.42276,1.42263,1.4227,165300000.0
2006-07-03 13:43:00,1.42272,1.42272,1.42264,1.42271,137700000.0
2006-07-03 13:44:00,1.42272,1.42289,1.42263,1.42287,246400000.0
2006-07-03 13:45:00,1.42284,1.42292,1.42251,1.42257,522500002.0
2006-07-03 13:46:00,1.42268,1.42283,1.4225,1.42255,505500004.0
2006-07-03 13:47:00,1.42254,1.42267,1.42236,1.42267,515000000.0
2006-07-03 13:48:00,1.42275,1.4229,1.42274,1.42283,213400001.0
2006-07-03 13:49:00,1.42295,1.42314,1.42295,1.42303,240200001.0
2006-07-03 13:50:00,1.42298,1.42298,1.42279,1.42282,260200001.0
2006-07-03 13:51:00,1.42288,1.42298,1.42283,1.42298,308900000.0
2006-07-03 13:52:00,1.42286,1.42326,1.42283,1.42326,449200001.0
2006-07-03 13:53:00,1.42322,1.42345,1.42318,1.42332,527000001.0
2006-07-03 13:54:00,1.42324,1.42349,1.42314,1.42339,356700001.0
2006-07-03 13:55:00,1.42331,1.42331,1.42303,1.42308,294100000.0
2006-07-03 13:56:00,1.42309,1.4232,1.42294,1.42318,406400001.0
2006-07-03 13:57:00,1.42332,1.42369,1.42318,1.42369,275000000.0
2006-07-03 13:58:00,1.42352,1.42352,1.42331,1.42339,243000001.0
2006-07-03 13:59:00,1.42334,1.42364,1.42334,1.42349,453400001.0
2006-07-03 14:00:00,1.42329,1.42343,1.42304,1.42308,356400001.0
2006-07-03 14:01:00,1.42298,1.42308,1.42283,1.42285,338300001.0
2006-07-03 14:02:00,1.423,1.42311,1.42296,1.42296,367100002.0
2006-07-03 14:03:00,1.42299,1.42312,1.42281,1.42286,398900000.0
2006-07-03 14:04:00,1.42259,1.42282,1.4225,1.42255,411500001.0
2006-07-03 14:05:00,1.42257,1.42266,1.4224,1.42251,348900000.0
2006-07-03 14:06:00,1.42255,1.42255,1.42218,1.42225,338500001.0
2006-07-03 14:07:00,1.42244,1.42265,1.4223,1.42241,333600001.0
2006-07-03 14:08:00,1.42243,1.4226,1.42228,1.42233,398500000.0
2006-07-03 14:09:00,1.42225,1.42246,1.42221,1.42221,169700000.0
2006-07-03 14:10:00,1.42234,1.42239,1.42216,1.42222,261400000.0
2006-07-03 14:11:00,1.42215,1.42215,1.42156,1.42156,116100000.0
2006-07-03 14:12:00,1.42138,1.42138,1.42085,1.42119,233300000.0
2006-07-03 14:13:00,1.42106,1.42112,1.42068,1.42093,136000000.0
2006-07-03 14:14:00,1.42065,1.42073,1.42047,1.42064,225700000.0
2006-07-03 14:15:00,1.42095,1.42116,1.42077,1.42102,394500000.0
2006-07-03 14:16:00,1.4209,1.42102,1.42074,1.42081,159000000.0
2006-07-03 14:17:00,1.42074,1.42113,1.42065,1.42088,618600000.0
2006-07-03 14:18:00,1.42087,1.42093,1.42059,1.4208,358700001.0
2006-07-03 14:19:00,1.42077,1.42118,1.42067,1.42115,419400000.0
2006-07-03 14:20:00,1.42121,1.42121,1.42082,1.42111,167800000.0
2006-07-03 14:21:00,1.4211,1.42122,1.42085,1.42104,324600000.0
2006-07-03 14:22:00,1.42117,1.42123,1.42076,1.42099,655700004.0
2006-07-03 14:23:00,1.42147,1.42147,1.42109,1.4214,162400000.0
2006-07-03 14:24:00,1.42129,1.42139,1.42081,1.42087,435800000.0
2006-07-03 14:25:00,1.42101,1.42137,1.42087,1.42122,526800002.0
2006-07-03 14:26:00,1.42133,1.42191,1.42133,1.42191,599600000.0
2006-07-03 14:27:00,1.42206,1.42222,1.42177,1.42199,427400002.0
2006-07-03 14:28:00,1.42204,1.42216,1.42154,1.42205,23200000.0
2006-07-03 14:29:00,1.42208,1.42218,1.42191,1.42206,58500000.0
2006-07-03 14:30:00,1.4221,1.42251,1.42188,1.42251,69400000.0
2006-07-03 14:31:00,1.42235,1.42272,1.42226,1.42226,35000000.0
2006-07-03 14:32:00,1.42237,1.42248,1.42224,1.42244,26200000.0
2006-07-03 14:33:00,1.42233,1.42268,1.42225,1.42267,35400000.0
2006-07-03 14:34:00,1.42276,1.42289,1.42266,1.42285,36400000.0
2006-07-03 14:35:00,1.42295,1.42295,1.42267,1.42271,30100000.0
2006-07-03 14:36:00,1.42302,1.42325,1.42272,1.42272,40600000.0
2006-07-03 14:37:00,1.4233,1.42346,1.4231,1.42319,20400000.0
2006-07-03 14:38:00,1.42311,1.42311,1.42255,1.42292,25600000.0
2006-07-03 14:39:00,1.42282,1.42354,1.42252,1.42354,34400000.0
2006-07-03 14:40:00,1.42349,1.42349,1.42321,1.42332,28200000.0
2006-07-03 14:41:00,1.4233,1.42345,1.42312,1.4234,51600000.0
2006-07-03 14:42:00,1.42331,1.42355,1.42269,1.42269,52800000.0
2006-07-03 14:43:00,1.42303,1.42303,1.42223,1.42223,39200000.0
2006-07-03 14:44:00,1.42227,1.42247,1.42216,1.42247,50200000.0
2006-07-03 14:45:00,1.42251,1.42287,1.42235,1.42271,31400000.0
2006-07-03 14:46:00,1.42308,1.4232,1.42299,1.42311,29000000.0
2006-07-03 14:47:00,1.42313,1.42324,1.42298,1.42324,26500000.0
2006-07-03 14:48:00,1.42343,1.42379,1.42343,1.42358,26800000.0
2006-07-03 14:49:00,1.42329,1.42329,1.42292,1.42292,56700000.0
2006-07-03 14:50:00,1.42281,1.42305,1.42277,1.42305,51000000.0
2006-07-03 14:51:00,1.42321,1.42321,1.42296,1.42307,34400000.0
2006-07-03 14:52:00,1.42305,1.42329,1.42301,1.42329,44800000.0
2006-07-03 14:53:00,1.42317,1.42324,1.42281,1.42302,30400000.0
2006-07-03 14:54:00,1.42326,1.42339,1.42283,1.42285,39600000.0
2006-07-03 14:55:00,1.42317,1.42332,1.42301,1.42306,29200000.0
2006-07-03 14:56:00,1.42329,1.42336,1.42313,1.42334,33800000.0
2006-07-03 14:57:00,1.42347,1.4238,1.42344,1.42363,30800000.0
2006-07-03 14:58:00,1.42347,1.42366,1.42338,1.42338,47200000.0
2006-07-03 14:59:00,1.42348,1.42377,1.42348,1.42364,45600001.0
2006-07-03 15:00:00,1.42369,1.42387,1.42349,1.42349,40300000.0
2006-07-03 15:01:00,1.4237,1.42372,1.42343,1.42343,29500000.0
2006-07-03 15:02:00,1.42351,1.42351,1.42328,1.4235,37800000.0
2006-07-03 15:03:00,1.42343,1.4236,1.42315,1.42331,48100000.0
2006-07-03 15:04:00,1.42327,1.42346,1.42311,1.42323,45500000.0
2006-07-03 15:05:00,1.42311,1.42339,1.42311,1.42332,30400000.0
2006-07-03 15:06:00,1.4232,1.4232,1.4227,1.42299,44600000.0
2006-07-03 15:07:00,1.42307,1.42309,1.42276,1.42295,35400000.0
2006-07-03 15:08:00,1.42299,1.42344,1.42294,1.42344,44200000.0
2006-07-03 15:09:00,1.42364,1.42389,1.42364,1.42374,37200000.0
2006-07-03 15:10:00,1.42376,1.42384,1.42361,1.42365,30200000.0
2006-07-03 15:11:00,1.42383,1.42399,1.42347,1.42347,24400000.0
2006-07-03 15:12:00,1.42336,1.42362,1.42336,1.42345,34700000.0
2006-07-03 15:13:00,1.42354,1.42356,1.42337,1.42356,31800000.0
2006-07-03 15:14:00,1.42325,1.42344,1.42325,1.42332,44400001.0
2006-07-03 15:15:00,1.42349,1.4236,1.42315,1.4236,48800000.0
2006-07-03 15:16:00,1.4235,1.42361,1.42348,1.42361,37300000.0
2006-07-03 15:17:00,1.42358,1.42382,1.42342,1.42351,47700000.0
2006-07-03 15:18:00,1.42328,1.42346,1.42302,1.42336,70200002.0
2006-07-03 15:19:00,1.42334,1.42348,1.42317,1.42329,27800000.0
2006-07-03 15:20:00,1.42341,1.42371,1.42341,1.42352,28100000.0
2006-07-03 15:21:00,1.42347,1.42357,1.42336,1.42357,46200000.0
2006-07-03 15:22:00,1.42353,1.42376,1.42331,1.4235,34200000.0
2006-07-03 15:23:00,1.42354,1.42354,1.42317,1.42327,29600000.0
2006-07-03 15:24:00,1.42328,1.42331,1.42314,1.4232,25400000.0
2006-07-03 15:25:00,1.42316,1.42325,1.42297,1.42297,41100000.0
2006-07-03 15:26:00,1.42303,1.42318,1.42288,1.42318,24000000.0
2006-07-03 15:27:00,1.42326,1.42342,1.42319,1.42328,55400000.0
2006-07-03 15:28:00,1.42307,1.42307,1.42232,1.42232,42600000.0
2006-07-03 15:29:00,1.42241,1.42246,1.42211,1.42211,30400000.0
2006-07-03 15:30:00,1.42175,1.42201,1.4216,1.42189,34300000.0
2006-07-03 15:31:00,1.42219,1.42237,1.4221,1.42229,47000000.0
2006-07-03 15:32:00,1.42226,1.42226,1.42207,1.42215,43900000.0
2006-07-03 15:33:00,1.42216,1.42221,1.42177,1.42202,44800000.0
2006-07-03 15:34:00,1.42186,1.42225,1.42186,1.42204,47100000.0
2006-07-03 15:35:00,1.42225,1.42235,1.42179,1.42179,42600000.0
2006-07-03 15:36:00,1.42209,1.42223,1.42195,1.42197,64000001.0
2006-07-03 15:37:00,1.42202,1.42208,1.42181,1.42193,41600000.0
2006-07-03 15:38:00,1.4218,1.42204,1.42177,1.42201,43500000.0
2006-07-03 15:39:00,1.42233,1.42246,1.42219,1.42227,46300000.0
2006-07-03 15:40:00,1.42249,1.42249,1.42167,1.42168,29600000.0
2006-07-03 15:41:00,1.42189,1.422,1.42148,1.422,31600000.0
2006-07-03 15:42:00,1.42203,1.42212,1.4217,1.42192,26200000.0
2006-07-03 15:43:00,1.42214,1.42244,1.42195,1.42199,43600000.0
2006-07-03 15:44:00,1.42188,1.42192,1.42152,1.42182,38800000.0
2006-07-03 15:45:00,1.4218,1.42244,1.4218,1.4224,56000000.0
2006-07-03 15:46:00,1.42262,1.42263,1.42254,1.42254,35600000.0
2006-07-03 15:47:00,1.42238,1.4225,1.42217,1.42248,40800000.0
2006-07-03 15:48:00,1.42243,1.42243,1.42191,1.42206,30200000.0
2006-07-03 15:49:00,1.42206,1.42242,1.42202,1.42242,80000002.0
2006-07-03 15:50:00,1.42246,1.42264,1.42246,1.42257,28800000.0
2006-07-03 15:51:00,1.42264,1.42275,1.42249,1.42268,25500000.0
2006-07-03 15:52:00,1.42268,1.42304,1.42267,1.4228,45600000.0
2006-07-03 15:53:00,1.42262,1.42289,1.42262,1.42276,35600000.0
2006-07-03 15:54:00,1.42281,1.42281,1.42249,1.42249,30600000.0
2006-07-03 15:55:00,1.4227,1.42275,1.42236,1.42257,40000000.0
2006-07-03 15:56:00,1.42266,1.42274,1.42224,1.4226,37000000.0
2006-07-03 15:57:00,1.42256,1.42266,1.42218,1.42218,19800000.0
2006-07-03 15:58:00,1.42236,1.42236,1.4221,1.42222,29400000.0
2006-07-03 15:59:00,1.42226,1.42226,1.4201,1.4201,39600001.0
2006-07-03 16:00:00,1.42105,1.42336,1.42105,1.42329,27200000.0
2006-07-03 16:01:00,1.42348,1.42376,1.42334,1.42353,39000000.0
2006-07-03 16:02:00,1.42342,1.42347,1.42297,1.42313,28000000.0
2006-07-03 16:03:00,1.42291,1.42313,1.42284,1.42304,42800001.0
2006-07-03 16:04:00,1.4229,1.42349,1.42279,1.42339,39000000.0
2006-07-03 16:05:00,1.42333,1.42352,1.42327,1.4234,29300000.0
2006-07-03 16:06:00,1.42337,1.42358,1.42314,1.42336,49400000.0
2006-07-03 16:07:00,1.42324,1.42347,1.4232,1.42324,61900001.0
2006-07-03 16:08:00,1.42352,1.42356,1.42312,1.42348,50500000.0
2006-07-03 16:09:00,1.42341,1.42349,1.42319,1.42349,37400000.0
2006-07-03 16:10:00,1.42357,1.42467,1.42357,1.42467,39200001.0
2006-07-03 16:11:00,1.42431,1.42479,1.42431,1.42459,28400000.0
2006-07-03 16:12:00,1.4244,1.42517,1.4244,1.42494,55300000.0
2006-07-03 16:13:00,1.42489,1.42507,1.42485,1.42501,35000000.0
2006-07-03 16:14:00,1.42498,1.42605,1.42498,1.42594,37000000.0
2006-07-03 16:15:00,1.42562,1.42612,1.42562,1.42598,31600000.0
2006-07-03 16:16:00,1.42573,1.4258,1.42557,1.42558,34400000.0
2006-07-03 16:17:00,1.42545,1.42564,1.4254,1.42542,42300000.0
2006-07-03 16:18:00,1.42533,1.42541,1.42521,1.42534,37700000.0
2006-07-03 16:19:00,1.42559,1.42563,1.4252,1.4256,29000000.0
2006-07-03 16:20:00,1.42552,1.42563,1.4253,1.42543,47600000.0
2006-07-03 16:21:00,1.42549,1.42559,1.42512,1.42529,43000000.0
2006-07-03 16:22:00,1.42548,1.42552,1.42458,1.42458,53800000.0
2006-07-03 16:23:00,1.42455,1.42483,1.42444,1.42483,26800000.0
2006-07-03 16:24:00,1.42494,1.425,1.42466,1.42474,29000000.0
2006-07-03 16:25:00,1.42482,1.42482,1.42412,1.4244,28600000.0
2006-07-03 16:26:00,1.4244,1.42455,1.42421,1.42436,67600001.0
2006-07-03 16:27:00,1.42463,1.4251,1.42457,1.42462,36000000.0
2006-07-03 16:28:00,1.42483,1.42495,1.42469,1.42475,58500000.0
2006-07-03 16:29:00,1.42474,1.42478,1.42452,1.4247,22800000.0
2006-07-03 16:30:00,1.42471,1.42492,1.42454,1.42464,49800000.0
2006-07-03 16:31:00,1.42473,1.42487,1.42461,1.42464,38700000.0
2006-07-03 16:32:00,1.42492,1.42492,1.42437,1.42481,43200000.0
2006-07-03 16:33:00,1.42484,1.42496,1.42476,1.42481,49000001.0
2006-07-03 16:34:00,1.42482,1.42541,1.42465,1.4253,41400000.0
2006-07-03 16:35:00,1.42536,1.4255,1.42519,1.42538,36400000.0
2006-07-03 16:36:00,1.42547,1.42571,1.42527,1.42552,61700000.0
2006-07-03 16:37:00,1.42565,1.42577,1.4254,1.42558,42600000.0
2006-07-03 16:38:00,1.42565,1.42577,1.42529,1.42555,48200000.0
2006-07-03 16:39:00,1.42585,1.42637,1.42585,1.42637,32800000.0
2006-07-03 16:40:00,1.42605,1.42617,1.42581,1.4259,41900000.0
2006-07-03 16:41:00,1.42532,1.42597,1.42532,1.42582,39400000.0
2006-07-03 16:42:00,1.42583,1.42603,1.42578,1.42596,32800000.0
2006-07-03 16:43:00,1.426,1.4262,1.42598,1.42611,41400000.0
2006-07-03 16:44:00,1.42595,1.42596,1.42512,1.42539,47600000.0
2006-07-03 16:45:00,1.42513,1.42542,1.42482,1.42482,51000000.0
2006-07-03 16:46:00,1.42533,1.42533,1.42491,1.42507,35600000.0
2006-07-03 16:47:00,1.42515,1.42525,1.42486,1.42495,51500000.0
2006-07-03 16:48:00,1.42516,1.42516,1.42455,1.42478,38800000.0
2006-07-03 16:49:00,1.42477,1.42487,1.42467,1.42478,30200000.0
2006-07-03 16:50:00,1.42462,1.42472,1.42456,1.42461,43800000.0
2006-07-03 16:51:00,1.42441,1.42452,1.42422,1.42433,31400000.0
2006-07-03 16:52:00,1.42417,1.42417,1.42327,1.42327,43300000.0
2006-07-03 16:53:00,1.42329,1.42329,1.423,1.42319,39600000.0
2006-07-03 16:54:00,1.42324,1.42336,1.42302,1.42333,47200000.0
2006-07-03 16:55:00,1.42349,1.42387,1.42322,1.42387,37200001.0
2006-07-03 16:56:00,1.42394,1.4242,1.42389,1.424,37600000.0
2006-07-03 16:57:00,1.42389,1.42405,1.4238,1.42397,32800000.0
2006-07-03 16:58:00,1.42378,1.42378,1.42336,1.42336,24400000.0
2006-07-03 16:59:00,1.42318,1.42318,1.42283,1.4231,28000000.0
2006-07-03 17:00:00,1.42227,1.42279,1.42227,1.42265,32700000.0
2006-07-03 17:01:00,1.42249,1.42318,1.42246,1.42281,45400000.0
2006-07-03 17:02:00,1.4228,1.42284,1.42263,1.42263,31400000.0
2006-07-03 17:03:00,1.42265,1.42345,1.42254,1.42345,54000001.0
2006-07-03 17:04:00,1.42375,1.42375,1.42318,1.42342,57300001.0
2006-07-03 17:05:00,1.42346,1.42393,1.42321,1.42362,27800000.0
2006-07-03 17:06:00,1.42362,1.42384,1.42355,1.4237,28200000.0
2006-07-03 17:07:00,1.4237,1.4238,1.42357,1.42369,55400000.0
2006-07-03 17:08:00,1.4236,1.42379,1.42341,1.42359,24400000.0
2006-07-03 17:09:00,1.42352,1.42359,1.4232,1.4232,52000000.0
2006-07-03 17:10:00,1.42277,1.42315,1.42277,1.42293,38000000.0
2006-07-03 17:11:00,1.42298,1.42314,1.42292,1.42314,43500000.0
2006-07-03 17:12:00,1.42289,1.42314,1.42281,1.4231,25800000.0
2006-07-03 17:13:00,1.42288,1.42323,1.42278,1.42301,37600000.0
2006-07-03 17:14:00,1.42248,1.42316,1.42248,1.42279,39600000.0
2006-07-03 17:15:00,1.42289,1.42325,1.42254,1.42297,36500000.0
2006-07-03 17:16:00,1.42294,1.42341,1.42286,1.42337,57300000.0
2006-07-03 17:17:00,1.42345,1.42347,1.4227,1.423,57300000.0
2006-07-03 17:18:00,1.42293,1.42293,1.42254,1.4228,55100000.0
2006-07-03 17:19:00,1.42256,1.42285,1.42256,1.42283,30800000.0
2006-07-03 17:20:00,1.42253,1.42253,1.4213,1.42148,28000000.0
2006-07-03 17:21:00,1.42185,1.42185,1.42094,1.42154,39500000.0
2006-07-03 17:22:00,1.42134,1.42156,1.42125,1.42132,32000000.0
2006-07-03 17:23:00,1.42115,1.42195,1.42115,1.42195,25600000.0
2006-07-03 17:24:00,1.42202,1.42214,1.42181,1.42205,25800000.0
2006-07-03 17:25:00,1.422,1.42238,1.422,1.4221,38000000.0
2006-07-03 17:26:00,1.42221,1.42277,1.42219,1.42277,51200001.0
2006-07-03 17:27:00,1.42319,1.42337,1.42245,1.42245,28400000.0
2006-07-03 17:28:00,1.42256,1.42256,1.42204,1.42237,46600000.0
2006-07-03 17:29:00,1.42257,1.42279,1.42232,1.42255,43000000.0
2006-07-03 17:30:00,1.42263,1.42274,1.42234,1.42258,58200000.0
2006-07-03 17:31:00,1.42245,1.42295,1.42233,1.42281,38700000.0
2006-07-03 17:32:00,1.42268,1.42296,1.42262,1.42262,16000000.0
2006-07-03 17:33:00,1.42249,1.42276,1.42217,1.42217,40000000.0
2006-07-03 17:34:00,1.42199,1.42207,1.42183,1.42199,37700000.0
2006-07-03 17:35:00,1.42195,1.4221,1.42184,1.4221,31600000.0
2006-07-03 17:36:00,1.42205,1.42206,1.42186,1.42193,51200000.0
2006-07-03 17:37:00,1.42184,1.42227,1.42156,1.42211,42100000.0
2006-07-03 17:38:00,1.42179,1.42211,1.42173,1.42173,64300000.0
2006-07-03 17:39:00,1.42176,1.42176,1.42146,1.42162,27800000.0
2006-07-03 17:40:00,1.42142,1.42202,1.42142,1.42202,50700000.0
2006-07-03 17:41:00,1.42213,1.42237,1.42203,1.42217,56000000.0
2006-07-03 17:42:00,1.42203,1.42203,1.42128,1.42139,51300001.0
2006-07-03 17:43:00,1.4217,1.42211,1.42153,1.42178,51400000.0
2006-07-03 17:44:00,1.4216,1.4216,1.42128,1.42128,38300000.0
2006-07-03 17:45:00,1.42137,1.42139,1.4211,1.42119,38700000.0
2006-07-03 17:46:00,1.42119,1.42119,1.42088,1.42108,48200000.0
2006-07-03 17:47:00,1.42108,1.42136,1.42108,1.42112,35200000.0
2006-07-03 17:48:00,1.42114,1.42136,1.42087,1.42136,41200000.0
2006-07-03 17:49:00,1.42144,1.42186,1.42117,1.42186,32400000.0
2006-07-03 17:50:00,1.42214,1.42225,1.42164,1.4218,29400000.0
2006-07-03 17:51:00,1.42186,1.42211,1.42154,1.42154,57200002.0
2006-07-03 17:52:00,1.4215,1.4215,1.42116,1.42127,44800000.0
2006-07-03 17:53:00,1.42124,1.42161,1.42124,1.42139,25800000.0
2006-07-03 17:54:00,1.42117,1.42143,1.42064,1.42091,28900000.0
2006-07-03 17:55:00,1.4208,1.421,1.42023,1.421,32600000.0
2006-07-03 17:56:00,1.42089,1.42107,1.42089,1.4209,23200000.0
2006-07-03 17:57:00,1.42101,1.42139,1.42075,1.42139,39600000.0
2006-07-03 17:58:00,1.42153,1.4216,1.42133,1.4216,48400000.0
2006-07-03 17:59:00,1.42146,1.42163,1.42122,1.4213,37400000.0
2006-07-03 18:00:00,1.42142,1.42142,1.42105,1.42111,59600001.0
2006-07-03 18:01:00,1.42105,1.42124,1.42062,1.42103,31000000.0
2006-07-03 18:02:00,1.42109,1.42124,1.42099,1.4211,41900000.0
2006-07-03 18:03:00,1.42088,1.42102,1.42071,1.42071,44600000.0
2006-07-03 18:04:00,1.42041,1.42041,1.42018,1.42018,35000000.0
2006-07-03 18:05:00,1.42028,1.4205,1.4201,1.4205,31400000.0
2006-07-03 18:06:00,1.42042,1.42065,1.42026,1.42026,42000000.0
2006-07-03 18:07:00,1.42049,1.42049,1.42022,1.42036,43100000.0
2006-07-03 18:08:00,1.42022,1.4207,1.42022,1.42051,55400000.0
2006-07-03 18:09:00,1.42054,1.42075,1.42045,1.42059,49700000.0
2006-07-03 18:10:00,1.42074,1.42077,1.4205,1.42063,80500000.0
2006-07-03 18:11:00,1.42073,1.42073,1.42043,1.42056,46600000.0
2006-07-03 18:12:00,1.42042,1.42051,1.42031,1.42031,32200000.0
2006-07-03 18:13:00,1.42039,1.42051,1.42019,1.42035,39800000.0
2006-07-03 18:14:00,1.41978,1.42069,1.41978,1.42069,24600000.0
2006-07-03 18:15:00,1.42064,1.42096,1.42057,1.42088,34600000.0
2006-07-03 18:16:00,1.42119,1.4212,1.42096,1.42098,30000000.0
2006-07-03 18:17:00,1.42093,1.42104,1.42069,1.42069,44600000.0
2006-07-03 18:18:00,1.42064,1.42084,1.42061,1.42068,26800000.0
2006-07-03 18:19:00,1.42091,1.42104,1.42075,1.42095,30000000.0
2006-07-03 18:20:00,1.42113,1.42161,1.42113,1.42139,36000000.0
2006-07-03 18:21:00,1.42144,1.42156,1.42127,1.42145,49900000.0
2006-07-03 18:22:00,1.42148,1.42178,1.42131,1.42131,31400000.0
2006-07-03 18:23:00,1.42096,1.4211,1.42094,1.42097,31500000.0
2006-07-03 18:24:00,1.42095,1.42127,1.42095,1.42109,43800000.0
2006-07-03 18:25:00,1.42133,1.42133,1.42111,1.42123,23400000.0
2006-07-03 18:26:00,1.42126,1.42137,1.42107,1.42128,41200000.0
2006-07-03 18:27:00,1.42133,1.42133,1.4207,1.42103,46800001.0
2006-07-03 18:28:00,1.42078,1.421,1.42075,1.42075,28200000.0
2006-07-03 18:29:00,1.42071,1.42091,1.4199,1.4199,56500000.0
2006-07-03 18:30:00,1.41968,1.42064,1.41958,1.42055,26000000.0
2006-07-03 18:31:00,1.42055,1.42057,1.42006,1.42009,28400000.0
2006-07-03 18:32:00,1.41971,1.41971,1.41943,1.41966,32800000.0
2006-07-03 18:33:00,1.41987,1.42036,1.41985,1.42007,40500000.0
2006-07-03 18:34:00,1.41998,1.42013,1.41988,1.41988,29400000.0
2006-07-03 18:35:00,1.41977,1.4199,1.4196,1.4198,43400000.0
2006-07-03 18:36:00,1.41954,1.41968,1.41929,1.4194,52000000.0
2006-07-03 18:37:00,1.41957,1.41972,1.41949,1.41972,28000000.0
2006-07-03 18:38:00,1.41928,1.41948,1.41905,1.41938,31700000.0
2006-07-03 18:39:00,1.41887,1.41926,1.41887,1.41926,26800000.0
2006-07-03 18:40:00,1.41923,1.41941,1.41923,1.41927,18200000.0
2006-07-03 18:41:00,1.41951,1.4201,1.41951,1.4201,30800000.0
2006-07-03 18:42:00,1.42013,1.42025,1.41999,1.42025,30400000.0
2006-07-03 18:43:00,1.42025,1.4205,1.41995,1.41995,32600000.0
2006-07-03 18:44:00,1.41997,1.4201,1.41978,1.41988,42700000.0
2006-07-03 18:45:00,1.42002,1.42007,1.41974,1.41974,30400000.0
2006-07-03 18:46:00,1.41988,1.41992,1.41978,1.41978,28100000.0
2006-07-03 18:47:00,1.41949,1.41949,1.41901,1.41903,32200000.0
2006-07-03 18:48:00,1.41903,1.41918,1.41862,1.41892,43400000.0
2006-07-03 18:49:00,1.41905,1.41906,1.41859,1.41881,32800000.0
2006-07-03 18:50:00,1.41895,1.41911,1.41885,1.41901,46600000.0
2006-07-03 18:51:00,1.41897,1.41901,1.41823,1.41823,35800000.0
2006-07-03 18:52:00,1.41803,1.41844,1.41803,1.41844,50400000.0
2006-07-03 18:53:00,1.4188,1.4191,1.4188,1.419,37400001.0
2006-07-03 18:54:00,1.41929,1.41932,1.41904,1.41928,28200000.0
2006-07-03 18:55:00,1.41904,1.41924,1.41904,1.41914,28000000.0
2006-07-03 18:56:00,1.41883,1.41907,1.41862,1.41862,45500000.0
2006-07-03 18:57:00,1.41902,1.41915,1.41894,1.41915,28200000.0
2006-07-03 18:58:00,1.41914,1.41919,1.41862,1.41862,37600000.0
2006-07-03 18:59:00,1.41848,1.41856,1.41806,1.41856,24400000.0
2006-07-03 19:00:00,1.41858,1.41869,1.41845,1.41869,36200000.0
2006-07-03 19:01:00,1.41886,1.41916,1.41886,1.41898,39400000.0
2006-07-03 19:02:00,1.41911,1.41919,1.41903,1.4191,50600000.0
2006-07-03 19:03:00,1.41887,1.41913,1.41877,1.41911,49400000.0
2006-07-03 19:04:00,1.41915,1.41945,1.41902,1.41922,36400000.0
2006-07-03 19:05:00,1.41926,1.41971,1.41926,1.41959,41200000.0
2006-07-03 19:06:00,1.41982,1.41982,1.41961,1.4197,20800000.0
2006-07-03 19:07:00,1.41964,1.41989,1.41946,1.41989,51800000.0
2006-07-03 19:08:00,1.41972,1.41995,1.4197,1.41976,34600000.0
2006-07-03 19:09:00,1.41998,1.42033,1.41998,1.42027,42200001.0
2006-07-03 19:10:00,1.42042,1.42061,1.42007,1.42007,37400000.0
2006-07-03 19:11:00,1.42038,1.4204,1.42022,1.4203,34800000.0
2006-07-03 19:12:00,1.42013,1.42048,1.42013,1.42038,23400000.0
2006-07-03 19:13:00,1.42032,1.42041,1.4202,1.42033,38800000.0
2006-07-03 19:14:00,1.42013,1.42044,1.42,1.42044,32600000.0
2006-07-03 19:15:00,1.42031,1.42031,1.42002,1.42023,19800000.0
2006-07-03 19:16:00,1.42005,1.42043,1.42005,1.42039,42400000.0
2006-07-03 19:17:00,1.42033,1.42045,1.42013,1.42028,43000000.0
2006-07-03 19:18:00,1.42051,1.42093,1.42045,1.42093,39100000.0
2006-07-03 19:19:00,1.42091,1.42091,1.42045,1.42083,45700000.0
2006-07-03 19:20:00,1.42095,1.42133,1.42085,1.42121,48500000.0
2006-07-03 19:21:00,1.42103,1.42115,1.42084,1.42096,28600000.0
2006-07-03 19:22:00,1.42105,1.42132,1.42098,1.42116,36200000.0
2006-07-03 19:23:00,1.42093,1.42124,1.42068,1.42124,44800000.0
2006-07-03 19:24:00,1.4212,1.4212,1.42084,1.421,47700000.0
2006-07-03 19:25:00,1.42114,1.42114,1.4209,1.42109,31500000.0
2006-07-03 19:26:00,1.42089,1.42115,1.42069,1.42108,25400000.0
2006-07-03 19:27:00,1.42104,1.42126,1.4208,1.42125,35400000.0
2006-07-03 19:28:00,1.42133,1.42136,1.42099,1.42127,37600000.0
2006-07-03 19:29:00,1.42123,1.42137,1.42094,1.42137,27900000.0
2006-07-03 19:30:00,1.42159,1.42159,1.4214,1.42157,49500000.0
2006-07-03 19:31:00,1.42155,1.42155,1.42129,1.42147,51500000.0
2006-07-03 19:32:00,1.4214,1.42146,1.42114,1.42134,43800000.0
2006-07-03 19:33:00,1.42137,1.42145,1.42117,1.42145,62500000.0
2006-07-03 19:34:00,1.42159,1.42165,1.42148,1.42148,37800000.0
2006-07-03 19:35:00,1.42183,1.42216,1.4216,1.42193,26200000.0
2006-07-03 19:36:00,1.4218,1.4222,1.42179,1.42218,20600000.0
2006-07-03 19:37:00,1.42229,1.42246,1.42206,1.42206,29800000.0
2006-07-03 19:38:00,1.42225,1.4226,1.42225,1.42242,30200000.0
2006-07-03 19:39:00,1.42257,1.42261,1.42234,1.42236,42000000.0
2006-07-03 19:40:00,1.42233,1.42247,1.42216,1.42228,49700000.0
2006-07-03 19:41:00,1.4221,1.4223,1.42204,1.42223,60300000.0
2006-07-03 19:42:00,1.4221,1.42251,1.42203,1.42251,56200001.0
2006-07-03 19:43:00,1.42243,1.42243,1.42199,1.42233,29000000.0
2006-07-03 19:44:00,1.42217,1.42227,1.42215,1.42225,56700000.0
2006-07-03 19:45:00,1.42248,1.42322,1.42248,1.4232,31400000.0
2006-07-03 19:46:00,1.42329,1.42341,1.42239,1.42239,44600000.0
2006-07-03 19:47:00,1.42265,1.42279,1.42258,1.42275,62300000.0
2006-07-03 19:48:00,1.42273,1.42273,1.42249,1.42252,33500000.0
2006-07-03 19:49:00,1.42246,1.42259,1.42245,1.42245,35400000.0
2006-07-03 19:50:00,1.4227,1.4227,1.42247,1.42262,39400000.0
2006-07-03 19:51:00,1.42242,1.42263,1.42242,1.42253,46600000.0
2006-07-03 19:52:00,1.42254,1.42292,1.42254,1.42285,33000000.0
2006-07-03 19:53:00,1.42295,1.42311,1.42283,1.42303,60000001.0
2006-07-03 19:54:00,1.42302,1.42303,1.4229,1.4229,41200000.0
2006-07-03 19:55:00,1.4229,1.42339,1.4229,1.42339,30000000.0
2006-07-03 19:56:00,1.42341,1.42354,1.42301,1.42309,31800000.0
2006-07-03 19:57:00,1.423,1.42303,1.4228,1.42295,40400000.0
2006-07-03 19:58:00,1.42284,1.42297,1.42282,1.42282,37300000.0
2006-07-03 19:59:00,1.42284,1.42291,1.42274,1.42274,54000001.0
2006-07-03 20:00:00,1.42274,1.42297,1.42254,1.42254,35000000.0
2006-07-03 20:01:00,1.42294,1.42299,1.42274,1.42274,54400000.0
2006-07-03 20:02:00,1.42279,1.42279,1.42253,1.42272,40400000.0
2006-07-03 20:03:00,1.42284,1.42284,1.42259,1.4226,36800000.0
2006-07-03 20:04:00,1.42259,1.42275,1.42227,1.4223,47900000.0
2006-07-03 20:05:00,1.42221,1.42246,1.42221,1.42237,46800001.0
2006-07-03 20:06:00,1.42245,1.42245,1.42188,1.4219,48600000.0
2006-07-03 20:07:00,1.42184,1.42205,1.42164,1.42204,36200000.0
2006-07-03 20:08:00,1.42216,1.42218,1.42185,1.42208,19600000.0
2006-07-03 20:09:00,1.42212,1.42219,1.4221,1.42219,27400000.0
2006-07-03 20:10:00,1.42194,1.42244,1.42194,1.42216,44400000.0
2006-07-03 20:11:00,1.422,1.422,1.42169,1.42169,30200000.0
2006-07-03 20:12:00,1.4217,1.4217,1.42125,1.42165,31600000.0
2006-07-03 20:13:00,1.4217,1.4217,1.4215,1.42165,35600000.0
2006-07-03 20:14:00,1.42158,1.42168,1.42106,1.42168,44200000.0
2006-07-03 20:15:00,1.42177,1.4219,1.42166,1.4219,30700000.0
2006-07-03 20:16:00,1.42186,1.42195,1.42166,1.42166,44800000.0
2006-07-03 20:17:00,1.42166,1.42183,1.42144,1.42181,39200000.0
2006-07-03 20:18:00,1.42172,1.42196,1.42168,1.42173,36300000.0
2006-07-03 20:19:00,1.42187,1.42196,1.42177,1.42196,44600000.0
2006-07-03 20:20:00,1.42207,1.42207,1.42183,1.42202,32800000.0
2006-07-03 20:21:00,1.42177,1.42187,1.42175,1.42177,35200000.0
2006-07-03 20:22:00,1.42177,1.42191,1.42171,1.42189,46400001.0
2006-07-03 20:23:00,1.4219,1.42205,1.42173,1.42198,44600000.0
2006-07-03 20:24:00,1.42214,1.42214,1.42192,1.42192,21700000.0
2006-07-03 20:25:00,1.42208,1.42208,1.42159,1.42159,45300000.0
2006-07-03 20:26:00,1.42175,1.42178,1.42134,1.42161,43400000.0
2006-07-03 20:27:00,1.42161,1.42162,1.42114,1.4214,40200000.0
2006-07-03 20:28:00,1.42137,1.42162,1.42137,1.42162,21000000.0
2006-07-03 20:29:00,1.42154,1.42155,1.42106,1.42143,52800000.0
2006-07-03 20:30:00,1.42154,1.42154,1.42142,1.42153,37400000.0
2006-07-03 20:31:00,1.42129,1.42138,1.42094,1.42138,42600000.0
2006-07-03 20:32:00,1.42115,1.42144,1.42084,1.42144,34400000.0
2006-07-03 20:33:00,1.42159,1.42159,1.42127,1.42142,30400000.0
2006-07-03 20:34:00,1.42126,1.42142,1.42112,1.42135,52900001.0
2006-07-03 20:35:00,1.42129,1.42142,1.42122,1.42127,38500000.0
2006-07-03 20:36:00,1.42141,1.42168,1.42133,1.42157,53800000.0
2006-07-03 20:37:00,1.42162,1.42163,1.42128,1.42147,37600000.0
2006-07-03 20:38:00,1.42152,1.42152,1.42125,1.42125,51600000.0
2006-07-03 20:39:00,1.42122,1.42142,1.42095,1.42118,50600000.0
2006-07-03 20:40:00,1.4213,1.42155,1.4213,1.4214,40700000.0
2006-07-03 20:41:00,1.42142,1.42152,1.42119,1.42145,36400000.0
2006-07-03 20:42:00,1.42137,1.42147,1.42106,1.42145,41400000.0
2006-07-03 20:43:00,1.42132,1.42135,1.421,1.421,54300000.0
2006-07-03 20:44:00,1.42131,1.42146,1.4211,1.42143,47100000.0
2006-07-03 20:45:00,1.42118,1.42139,1.42118,1.42119,31000000.0
2006-07-03 20:46:00,1.42142,1.42144,1.42132,1.42142,40000000.0
2006-07-03 20:47:00,1.42139,1.42141,1.421,1.42128,41300000.0
2006-07-03 20:48:00,1.42119,1.42143,1.42119,1.42129,42400000.0
2006-07-03 20:49:00,1.42126,1.42136,1.42126,1.42133,36300000.0
2006-07-03 20:50:00,1.42126,1.42133,1.42121,1.42133,30400000.0
2006-07-03 20:51:00,1.42114,1.42122,1.42103,1.42112,23400000.0
2006-07-03 20:52:00,1.42111,1.42147,1.42108,1.4214,26800000.0
2006-07-03 20:53:00,1.42124,1.42145,1.42124,1.42145,32400000.0
2006-07-03 20:54:00,1.42102,1.42136,1.42102,1.42121,29400000.0
2006-07-03 20:55:00,1.42123,1.42174,1.42116,1.42174,29800000.0
2006-07-03 20:56:00,1.42165,1.42175,1.42158,1.42175,22400000.0
2006-07-03 20:57:00,1.42176,1.42187,1.42173,1.42179,18600000.0
2006-07-03 20:58:00,1.42199,1.42209,1.42187,1.42198,37800000.0
2006-07-03 20:59:00,1.4219,1.42207,1.42189,1.42204,50000000.0
2006-07-03 21:00:00,1.42203,1.42214,1.42175,1.422,43300000.0
2006-07-03 21:01:00,1.42199,1.42217,1.42159,1.42159,46800001.0
2006-07-03 21:02:00,1.42196,1.4222,1.42165,1.4222,47800000.0
2006-07-03 21:03:00,1.4221,1.42215,1.42198,1.42198,41200000.0
2006-07-03 21:04:00,1.42204,1.42204,1.42181,1.42188,29200000.0
2006-07-03 21:05:00,1.42155,1.42187,1.42155,1.42169,53800001.0
2006-07-03 21:06:00,1.42174,1.42179,1.42156,1.42179,35200000.0
2006-07-03 21:07:00,1.4218,1.4218,1.4216,1.42172,22400000.0
2006-07-03 21:08:00,1.42165,1.42179,1.42156,1.42179,32700000.0
2006-07-03 21:09:00,1.42195,1.42195,1.42172,1.42187,28000000.0
2006-07-03 21:10:00,1.42191,1.42198,1.42173,1.42182,31600000.0
2006-07-03 21:11:00,1.42184,1.42207,1.42165,1.42177,28000000.0
2006-07-03 21:12:00,1.42196,1.42205,1.42179,1.42186,50500000.0
2006-07-03 21:13:00,1.42182,1.42204,1.42178,1.42191,54400000.0
2006-07-03 21:14:00,1.42184,1.42212,1.42179,1.42188,52600000.0
2006-07-03 21:15:00,1.42181,1.42199,1.42176,1.42182,43100000.0
2006-07-03 21:16:00,1.42147,1.42195,1.42147,1.42195,34800000.0
2006-07-03 21:17:00,1.42185,1.42197,1.42155,1.42155,27800000.0
2006-07-03 21:18:00,1.42199,1.42199,1.42121,1.42168,39700000.0
2006-07-03 21:19:00,1.42185,1.42197,1.42176,1.4218,26200000.0
2006-07-03 21:20:00,1.42177,1.42196,1.42167,1.42175,44800000.0
2006-07-03 21:21:00,1.42168,1.42194,1.42168,1.42178,31800000.0
2006-07-03 21:22:00,1.42139,1.42186,1.42139,1.42171,44500000.0
2006-07-03 21:23:00,1.42168,1.42171,1.42115,1.42115,46000000.0
2006-07-03 21:24:00,1.42153,1.42178,1.42135,1.42151,49400000.0
2006-07-03 21:25:00,1.42155,1.42175,1.42133,1.42133,39300000.0
2006-07-03 21:26:00,1.4216,1.42172,1.4215,1.4215,29700000.0
2006-07-03 21:27:00,1.4215,1.42162,1.4215,1.42155,31400000.0
2006-07-03 21:28:00,1.42152,1.42168,1.42152,1.42165,32100000.0
2006-07-03 21:29:00,1.42175,1.42175,1.42161,1.42168,38000000.0
2006-07-03 21:30:00,1.42167,1.42167,1.42147,1.42152,42800000.0
2006-07-03 21:31:00,1.42175,1.4218,1.4216,1.4216,26000000.0
2006-07-03 21:32:00,1.42159,1.42159,1.42137,1.42141,34800000.0
2006-07-03 21:33:00,1.42148,1.42156,1.42128,1.42141,44200000.0
2006-07-03 21:34:00,1.42141,1.42146,1.42136,1.42144,29000000.0
2006-07-03 21:35:00,1.42149,1.42165,1.4213,1.42165,23000000.0
2006-07-03 21:36:00,1.42172,1.42172,1.42132,1.42164,35200000.0
2006-07-03 21:37:00,1.42171,1.42171,1.42156,1.42164,46400001.0
2006-07-03 21:38:00,1.42171,1.42171,1.4215,1.42159,37900000.0
2006-07-03 21:39:00,1.42144,1.42168,1.42144,1.42168,43700000.0
2006-07-03 21:40:00,1.42161,1.42184,1.42161,1.42171,28200000.0
2006-07-03 21:41:00,1.42156,1.42172,1.42147,1.42159,41200000.0
2006-07-03 21:42:00,1.42161,1.42166,1.42126,1.42126,23600000.0
2006-07-03 21:43:00,1.42154,1.42164,1.42144,1.42164,20800000.0
2006-07-03 21:44:00,1.42154,1.42169,1.42144,1.42151,30400000.0
2006-07-03 21:45:00,1.42163,1.42201,1.42163,1.42201,22600000.0
2006-07-03 21:46:00,1.42215,1.42224,1.42187,1.42196,46800000.0
2006-07-03 21:47:00,1.42181,1.42199,1.42174,1.42174,29000000.0
2006-07-03 21:48:00,1.4219,1.42191,1.4216,1.42173,56200000.0
2006-07-03 21:49:00,1.42194,1.42199,1.42184,1.42193,45200000.0
2006-07-03 21:50:00,1.422,1.422,1.42177,1.42184,44800000.0
2006-07-03 21:51:00,1.42175,1.42212,1.42175,1.42212,31600000.0
2006-07-03 21:52:00,1.42206,1.42225,1.42206,1.42225,50700000.0
2006-07-03 21:53:00,1.42219,1.42222,1.42198,1.42198,31200000.0
2006-07-03 21:54:00,1.42198,1.42228,1.42198,1.42216,46400000.0
2006-07-03 21:55:00,1.42214,1.42219,1.42199,1.42216,43000000.0
2006-07-03 21:56:00,1.42208,1.42212,1.4218,1.42194,26400000.0
2006-07-03 21:57:00,1.42208,1.42216,1.42171,1.42204,31300000.0
2006-07-03 21:58:00,1.42197,1.4221,1.42195,1.42195,26200000.0
2006-07-03 21:59:00,1.42206,1.42238,1.422,1.42217,34800000.0
2006-07-03 22:00:00,1.42222,1.42231,1.42214,1.42231,51800000.0
2006-07-03 22:01:00,1.42219,1.42252,1.42219,1.42234,39000000.0
2006-07-03 22:02:00,1.42229,1.42239,1.42214,1.42214,30200000.0
2006-07-03 22:03:00,1.42235,1.42247,1.42216,1.42247,35700000.0
2006-07-03 22:04:00,1.42237,1.4224,1.42215,1.42228,32200000.0
2006-07-03 22:05:00,1.42235,1.42235,1.42199,1.42216,47600000.0
2006-07-03 22:06:00,1.42215,1.42215,1.42174,1.42204,39600000.0
2006-07-03 22:07:00,1.422,1.42223,1.42199,1.42211,37400000.0
2006-07-03 22:08:00,1.42183,1.42223,1.42183,1.42223,32200000.0
2006-07-03 22:09:00,1.4221,1.42215,1.42179,1.422,28000000.0
2006-07-03 22:10:00,1.42207,1.42222,1.422,1.42215,41600000.0
2006-07-03 22:11:00,1.42205,1.42212,1.42186,1.42194,33200000.0
2006-07-03 22:12:00,1.42205,1.42205,1.42182,1.42182,58200000.0
2006-07-03 22:13:00,1.42191,1.42201,1.42191,1.42196,33900000.0
2006-07-03 22:14:00,1.42181,1.42211,1.42181,1.42181,47100000.0
2006-07-03 22:15:00,1.42194,1.42209,1.42179,1.42189,35200000.0
2006-07-03 22:16:00,1.42188,1.42209,1.42184,1.42184,42200000.0
2006-07-03 22:17:00,1.42206,1.42211,1.42186,1.42198,41700000.0
2006-07-03 22:18:00,1.42216,1.4222,1.42207,1.42211,44400000.0
2006-07-03 22:19:00,1.42217,1.42235,1.42217,1.42224,26000000.0
2006-07-03 22:20:00,1.42227,1.42239,1.42212,1.42232,60600000.0
2006-07-03 22:21:00,1.4222,1.42227,1.42192,1.42212,32200000.0
2006-07-03 22:22:00,1.42219,1.42219,1.42194,1.42209,35000000.0
2006-07-03 22:23:00,1.4222,1.42224,1.42207,1.42207,39800001.0
2006-07-03 22:24:00,1.42219,1.42224,1.42199,1.42219,36200000.0
2006-07-03 22:25:00,1.42214,1.42235,1.42209,1.42235,41900000.0
2006-07-03 22:26:00,1.4222,1.4225,1.4222,1.4225,20600000.0
2006-07-03 22:27:00,1.42235,1.42247,1.42203,1.42235,34800000.0
2006-07-03 22:28:00,1.42219,1.42241,1.42216,1.42229,44600000.0
2006-07-03 22:29:00,1.42234,1.42244,1.42219,1.42234,43400000.0
2006-07-03 22:30:00,1.42234,1.42236,1.42219,1.42224,47900000.0
2006-07-03 22:31:00,1.42252,1.42255,1.42187,1.42247,45700000.0
2006-07-03 22:32:00,1.4224,1.42252,1.42232,1.42249,29000000.0
2006-07-03 22:33:00,1.42244,1.42258,1.42237,1.42243,42500000.0
2006-07-03 22:34:00,1.42248,1.42263,1.42229,1.42248,44200000.0
2006-07-03 22:35:00,1.42263,1.42275,1.42253,1.42253,47500000.0
2006-07-03 22:36:00,1.42264,1.4227,1.42204,1.42204,42400000.0
2006-07-03 22:37:00,1.42259,1.42267,1.42247,1.42262,47800000.0
2006-07-03 22:38:00,1.4225,1.42262,1.42245,1.42259,28000000.0
2006-07-03 22:39:00,1.42253,1.42261,1.42231,1.4224,40900000.0
2006-07-03 22:40:00,1.42252,1.42278,1.42221,1.42221,33200000.0
2006-07-03 22:41:00,1.42261,1.42261,1.42239,1.42239,35600000.0
2006-07-03 22:42:00,1.4225,1.4225,1.42227,1.42238,16200000.0
2006-07-03 22:43:00,1.42235,1.42249,1.42225,1.42235,24600000.0
2006-07-03 22:44:00,1.42209,1.42227,1.42196,1.42227,31500000.0
2006-07-03 22:45:00,1.42226,1.4224,1.42225,1.42235,35400000.0
2006-07-03 22:46:00,1.42227,1.42229,1.42209,1.42212,21000000.0
2006-07-03 22:47:00,1.42225,1.42227,1.42207,1.42217,59000000.0
2006-07-03 22:48:00,1.422,1.42237,1.422,1.42224,34000000.0
2006-07-03 22:49:00,1.42218,1.42233,1.42193,1.42211,40000000.0
2006-07-03 22:50:00,1.42225,1.42247,1.42221,1.42224,25400000.0
2006-07-03 22:51:00,1.42245,1.42253,1.4223,1.42253,32800000.0
2006-07-03 22:52:00,1.42236,1.42236,1.42188,1.42188,29400000.0
2006-07-03 22:53:00,1.42238,1.42248,1.42176,1.4222,55800000.0
2006-07-03 22:54:00,1.4221,1.42271,1.42206,1.42271,27800000.0
2006-07-03 22:55:00,1.42297,1.42313,1.42288,1.42288,40200000.0
2006-07-03 22:56:00,1.42272,1.42272,1.42229,1.42261,30600000.0
2006-07-03 22:57:00,1.4224,1.42244,1.42196,1.42196,39400000.0
2006-07-03 22:58:00,1.4221,1.42217,1.42203,1.42217,23000000.0
2006-07-03 22:59:00,1.42259,1.42264,1.42242,1.42259,58000000.0
2006-07-03 23:00:00,1.42254,1.42264,1.42236,1.42236,42800000.0
2006-07-03 23:01:00,1.4227,1.4228,1.4223,1.4228,28200000.0
2006-07-03 23:02:00,1.4227,1.4228,1.4224,1.4227,28200000.0
2006-07-03 23:03:00,1.4226,1.4227,1.4225,1.4226,28200000.0
2006-07-03 23:04:00,1.4224,1.4224,1.4222,1.4222,28200000.0
2006-07-03 23:05:00,1.4221,1.4221,1.4219,1.4219,28200000.0
2006-07-03 23:06:00,1.4221,1.4221,1.4218,1.4218,28200000.0
2006-07-03 23:07:00,1.4219,1.4219,1.4219,1.4219,28200000.0
2006-07-03 23:08:00,1.4218,1.4218,1.4218,1.4218,28200000.0
2006-07-03 23:09:00,1.4219,1.4222,1.4217,1.4219,28200000.0
2006-07-03 23:10:00,1.422,1.422,1.4218,1.4218,28200000.0
2006-07-03 23:11:00,1.4219,1.4219,1.4217,1.4217,28200000.0
2006-07-03 23:14:00,1.4219,1.4219,1.4218,1.4218,28200000.0
2006-07-03 23:15:00,1.4217,1.4217,1.4217,1.4217,28200000.0
2006-07-03 23:16:00,1.4218,1.4218,1.4216,1.4216,28200000.0
2006-07-03 23:17:00,1.4219,1.4219,1.4218,1.4218,28200000.0
2006-07-03 23:18:00,1.4217,1.4219,1.4217,1.4218,28200000.0
2006-07-03 23:19:00,1.4217,1.4217,1.4216,1.4217,28200000.0
2006-07-03 23:20:00,1.4214,1.4222,1.4214,1.4222,28200000.0
2006-07-03 23:21:00,1.422,1.422,1.422,1.422,28200000.0
2006-07-03 23:22:00,1.4219,1.4222,1.4219,1.4222,28200000.0
2006-07-03 23:24:00,1.4223,1.4224,1.422,1.422,28200000.0
2006-07-03 23:25:00,1.4223,1.4223,1.4218,1.4218,28200000.0
2006-07-03 23:26:00,1.42251,1.42251,1.4222,1.42223,28200000.0
2006-07-03 23:27:00,1.42198,1.42211,1.42189,1.42189,32000000.0
2006-07-03 23:28:00,1.42215,1.4222,1.42188,1.42188,50400000.0
2006-07-03 23:29:00,1.42221,1.4225,1.422,1.42217,37300000.0
2006-07-03 23:30:00,1.42208,1.4223,1.42202,1.4221,35200000.0
2006-07-03 23:31:00,1.42214,1.42219,1.42179,1.42219,33200000.0
2006-07-03 23:32:00,1.42196,1.42234,1.42196,1.42209,36500000.0
2006-07-03 23:33:00,1.42189,1.42205,1.42189,1.42203,25400000.0
2006-07-03 23:34:00,1.42209,1.42217,1.42189,1.42194,65200000.0
2006-07-03 23:35:00,1.42199,1.42199,1.42175,1.42185,28400000.0
2006-07-03 23:36:00,1.422,1.42203,1.4219,1.4219,41300000.0
2006-07-03 23:37:00,1.42205,1.42209,1.42198,1.42207,36600000.0
2006-07-03 23:38:00,1.42207,1.42207,1.42187,1.42202,63600001.0
2006-07-03 23:39:00,1.42183,1.42196,1.42178,1.42196,43400000.0
2006-07-03 23:40:00,1.4223,1.4223,1.42198,1.42198,39400001.0
2006-07-03 23:41:00,1.42209,1.42216,1.42168,1.42168,47200000.0
2006-07-03 23:42:00,1.42216,1.42216,1.42188,1.42196,35400000.0
2006-07-03 23:43:00,1.422,1.42208,1.42158,1.42202,33700000.0
2006-07-03 23:44:00,1.42216,1.42216,1.42196,1.42207,53800000.0
2006-07-03 23:45:00,1.42196,1.42219,1.42176,1.42199,30200000.0
2006-07-03 23:46:00,1.42217,1.42218,1.42204,1.4221,33800000.0
2006-07-03 23:47:00,1.42215,1.4222,1.42195,1.42213,47400000.0
2006-07-03 23:48:00,1.42212,1.42212,1.42178,1.4219,28800000.0
2006-07-03 23:49:00,1.42198,1.42201,1.42163,1.42183,42600001.0
2006-07-03 23:50:00,1.42186,1.42196,1.42161,1.42181,29800000.0
2006-07-03 23:51:00,1.42183,1.42192,1.42162,1.42177,52800000.0
2006-07-03 23:52:00,1.42181,1.42181,1.42146,1.42176,28400000.0
2006-07-03 23:53:00,1.42194,1.42194,1.4216,1.42181,48300000.0
2006-07-03 23:54:00,1.42164,1.42164,1.42107,1.42107,37700000.0
2006-07-03 23:55:00,1.42166,1.42256,1.42166,1.42256,28800000.0
2006-07-03 23:56:00,1.42266,1.42266,1.42233,1.42233,51800000.0
2006-07-03 23:57:00,1.4223,1.42237,1.42223,1.42237,75800002.0
2006-07-03 23:58:00,1.42224,1.42236,1.42194,1.42232,31200000.0
2006-07-03 23:59:00,1.42234,1.42244,1.42214,1.42219,27200000.0
2006-07-04 00:00:00,1.42233,1.42257,1.42229,1.42246,38800000.0
2006-07-04 00:01:00,1.42243,1.42273,1.42218,1.42261,65800001.0
2006-07-04 00:02:00,1.42272,1.42272,1.42218,1.42269,61000001.0
2006-07-04 00:03:00,1.42275,1.42284,1.42266,1.42273,28200000.0
2006-07-04 00:04:00,1.4227,1.42281,1.4227,1.4228,46400001.0
2006-07-04 00:05:00,1.42292,1.42297,1.42271,1.42271,41100000.0
2006-07-04 00:06:00,1.42269,1.42276,1.42261,1.42276,25000000.0
2006-07-04 00:07:00,1.42259,1.42281,1.42259,1.42274,28200000.0
2006-07-04 00:08:00,1.42266,1.4227,1.42246,1.42263,47300000.0
2006-07-04 00:09:00,1.42247,1.4228,1.4224,1.42262,34000000.0
2006-07-04 00:10:00,1.42277,1.42284,1.42264,1.42274,35400000.0
2006-07-04 00:11:00,1.42279,1.42284,1.42259,1.42277,30200000.0
2006-07-04 00:12:00,1.42285,1.42285,1.4226,1.4226,29600000.0
2006-07-04 00:13:00,1.42276,1.42283,1.42245,1.42283,31800000.0
2006-07-04 00:14:00,1.42283,1.423,1.42268,1.423,43800000.0
2006-07-04 00:15:00,1.42283,1.42306,1.4228,1.4228,30400000.0
2006-07-04 00:16:00,1.42295,1.42307,1.42286,1.42286,28800000.0
2006-07-04 00:17:00,1.42282,1.42302,1.42282,1.42302,30500000.0
2006-07-04 00:18:00,1.42304,1.42304,1.42276,1.42278,50800000.0
2006-07-04 00:19:00,1.42284,1.42303,1.42278,1.42303,31100000.0
2006-07-04 00:20:00,1.42312,1.42326,1.42285,1.42285,49800001.0
2006-07-04 00:21:00,1.42315,1.42324,1.42305,1.4232,28000000.0
2006-07-04 00:22:00,1.42308,1.42328,1.42308,1.42321,43600002.0
2006-07-04 00:23:00,1.42311,1.42314,1.42258,1.42295,64400000.0
2006-07-04 00:24:00,1.42306,1.42306,1.42287,1.423,45500000.0
2006-07-04 00:25:00,1.42287,1.42304,1.42277,1.42292,53800000.0
2006-07-04 00:26:00,1.42294,1.42299,1.42279,1.42294,47000000.0
2006-07-04 00:27:00,1.42299,1.42299,1.42286,1.42291,43700000.0
2006-07-04 00:28:00,1.42301,1.42309,1.42279,1.42292,51600000.0
2006-07-04 00:29:00,1.42289,1.42299,1.42277,1.42284,53400001.0
2006-07-04 00:30:00,1.42233,1.42302,1.42233,1.42302,36400000.0
2006-07-04 00:31:00,1.42317,1.42317,1.42307,1.42308,49200001.0
2006-07-04 00:32:00,1.42305,1.42321,1.42298,1.42301,56400000.0
2006-07-04 00:33:00,1.42328,1.42328,1.42302,1.42326,32800000.0
2006-07-04 00:34:00,1.42314,1.42326,1.42303,1.42303,31700000.0
2006-07-04 00:35:00,1.42332,1.42332,1.42303,1.42316,37900000.0
2006-07-04 00:36:00,1.42308,1.42308,1.4229,1.42297,47000001.0
2006-07-04 00:37:00,1.42304,1.42304,1.42289,1.42289,35200000.0
2006-07-04 00:38:00,1.42293,1.42303,1.4228,1.42284,32700000.0
2006-07-04 00:39:00,1.42265,1.42278,1.42241,1.42254,59500000.0
2006-07-04 00:40:00,1.42263,1.42273,1.42253,1.42273,29900000.0
2006-07-04 00:41:00,1.42273,1.42273,1.42238,1.42258,43300000.0
2006-07-04 00:42:00,1.42259,1.42268,1.42258,1.42266,32600000.0
2006-07-04 00:43:00,1.42243,1.42282,1.42218,1.42282,19000000.0
2006-07-04 00:44:00,1.42294,1.42297,1.42284,1.42295,48500000.0
2006-07-04 00:45:00,1.42291,1.42291,1.42267,1.42276,52700000.0
2006-07-04 00:46:00,1.42283,1.42294,1.42272,1.42294,29200000.0
2006-07-04 00:47:00,1.42293,1.42305,1.42288,1.42301,40800000.0
2006-07-04 00:48:00,1.4227,1.42306,1.4227,1.42298,43200000.0
2006-07-04 00:49:00,1.42316,1.42324,1.42291,1.42312,67700000.0
2006-07-04 00:50:00,1.42318,1.42342,1.42315,1.42319,42900000.0
2006-07-04 00:51:00,1.42308,1.42318,1.42296,1.42313,36600000.0
2006-07-04 00:52:00,1.42298,1.42313,1.42293,1.42313,36600000.0
2006-07-04 00:53:00,1.4229,1.42313,1.42288,1.42313,48200000.0
2006-07-04 00:54:00,1.42276,1.42312,1.42276,1.42299,47500000.0
2006-07-04 00:55:00,1.42299,1.42299,1.42262,1.42299,43800000.0
2006-07-04 00:56:00,1.42302,1.4232,1.4229,1.4229,28600000.0
2006-07-04 00:57:00,1.42297,1.42299,1.42276,1.42276,40600000.0
2006-07-04 00:58:00,1.42302,1.42304,1.42282,1.42289,38700000.0
2006-07-04 00:59:00,1.42298,1.42298,1.42281,1.42293,58200001.0
2006-07-04 01:00:00,1.42282,1.42282,1.42256,1.42257,28200000.0
2006-07-04 01:01:00,1.42255,1.42268,1.42245,1.42253,40300000.0
2006-07-04 01:02:00,1.4227,1.42273,1.42228,1.42228,33800000.0
2006-07-04 01:03:00,1.42268,1.4227,1.42241,1.42258,41000000.0
2006-07-04 01:04:00,1.42262,1.42278,1.42262,1.42265,47000000.0
2006-07-04 01:05:00,1.4227,1.42278,1.42258,1.42265,37600000.0
2006-07-04 01:06:00,1.42276,1.42276,1.42251,1.42273,74100000.0
2006-07-04 01:07:00,1.42273,1.42278,1.42251,1.42263,44400000.0
2006-07-04 01:08:00,1.42271,1.42271,1.42227,1.42227,19800000.0
2006-07-04 01:09:00,1.42272,1.42272,1.42251,1.42266,34800000.0
2006-07-04 01:10:00,1.42254,1.42254,1.42213,1.42234,32700000.0
2006-07-04 01:11:00,1.42229,1.42251,1.42229,1.42251,29200000.0
2006-07-04 01:12:00,1.42244,1.42274,1.42226,1.42258,37400000.0
2006-07-04 01:13:00,1.42273,1.42273,1.42245,1.42268,52900000.0
2006-07-04 01:14:00,1.42241,1.42256,1.42223,1.42241,31400000.0
2006-07-04 01:15:00,1.42243,1.42243,1.42212,1.42243,25600000.0
2006-07-04 01:16:00,1.42241,1.42257,1.42231,1.42248,54400001.0
2006-07-04 01:17:00,1.42259,1.42261,1.42241,1.42256,18200000.0
2006-07-04 01:18:00,1.42251,1.42259,1.42221,1.42256,26200000.0
2006-07-04 01:19:00,1.42249,1.4226,1.42239,1.42239,41200000.0
2006-07-04 01:20:00,1.4225,1.42259,1.42204,1.42259,42300000.0
2006-07-04 01:21:00,1.42233,1.4226,1.42233,1.4225,44200000.0
2006-07-04 01:22:00,1.42269,1.42274,1.42246,1.42264,40400000.0
2006-07-04 01:23:00,1.42251,1.4226,1.42231,1.42231,22400000.0
2006-07-04 01:24:00,1.42261,1.42272,1.42249,1.42263,46600001.0
2006-07-04 01:25:00,1.42257,1.42269,1.42227,1.42256,43700000.0
2006-07-04 01:26:00,1.42242,1.4226,1.42235,1.42259,30900000.0
2006-07-04 01:27:00,1.42255,1.42265,1.4224,1.42265,35600000.0
2006-07-04 01:28:00,1.42252,1.42267,1.42227,1.4226,52800000.0
2006-07-04 01:29:00,1.42265,1.42265,1.42244,1.42248,31700000.0
2006-07-04 01:30:00,1.4226,1.42262,1.42212,1.42249,37400000.0
2006-07-04 01:31:00,1.42241,1.42259,1.42228,1.42258,35000000.0
2006-07-04 01:32:00,1.42251,1.42264,1.42234,1.42248,22000000.0
2006-07-04 01:33:00,1.4226,1.42261,1.42235,1.4225,32800000.0
2006-07-04 01:34:00,1.42244,1.42261,1.42205,1.42255,26800000.0
2006-07-04 01:35:00,1.42241,1.42247,1.42213,1.42213,50400000.0
2006-07-04 01:36:00,1.42235,1.42245,1.42225,1.42225,31600000.0
2006-07-04 01:37:00,1.42228,1.4224,1.42201,1.42233,44800000.0
2006-07-04 01:38:00,1.42224,1.42251,1.42221,1.42251,17000000.0
2006-07-04 01:39:00,1.42242,1.42254,1.4221,1.42251,51300000.0
2006-07-04 01:40:00,1.42243,1.42257,1.42239,1.42252,25200000.0
2006-07-04 01:41:00,1.42241,1.42266,1.42236,1.42248,35400000.0
2006-07-04 01:42:00,1.42257,1.42273,1.42239,1.42263,38800000.0
2006-07-04 01:43:00,1.42262,1.42267,1.4221,1.42257,30800000.0
2006-07-04 01:44:00,1.4226,1.4226,1.42222,1.42251,32900000.0
2006-07-04 01:45:00,1.42249,1.42261,1.42241,1.42251,33400000.0
2006-07-04 01:46:00,1.42243,1.42256,1.42217,1.42233,30100000.0
2006-07-04 01:47:00,1.42237,1.42252,1.42224,1.42224,22000000.0
2006-07-04 01:48:00,1.42244,1.42298,1.42244,1.42251,26400000.0
2006-07-04 01:49:00,1.42292,1.42301,1.42236,1.42282,20800000.0
2006-07-04 01:50:00,1.42275,1.42288,1.4224,1.42288,51800001.0
2006-07-04 01:51:00,1.42281,1.42282,1.42265,1.42276,27800000.0
2006-07-04 01:52:00,1.42294,1.42307,1.42279,1.42279,33200000.0
2006-07-04 01:53:00,1.42281,1.42291,1.42273,1.42282,40000000.0
2006-07-04 01:54:00,1.42283,1.42293,1.4228,1.42288,54100000.0
2006-07-04 01:55:00,1.42269,1.42279,1.42254,1.42254,35000000.0
2006-07-04 01:56:00,1.42278,1.42301,1.42268,1.42279,40800000.0
2006-07-04 01:57:00,1.42284,1.42297,1.42276,1.42283,36900000.0
2006-07-04 01:58:00,1.42289,1.42301,1.42265,1.42265,36600000.0
2006-07-04 01:59:00,1.42291,1.42315,1.4229,1.42315,51600000.0
2006-07-04 02:00:00,1.42295,1.42307,1.42274,1.42281,34600001.0
2006-07-04 02:01:00,1.42257,1.42257,1.42236,1.42243,63100000.0
2006-07-04 02:02:00,1.42235,1.42286,1.42235,1.42259,102800000.0
2006-07-04 02:03:00,1.42267,1.42285,1.42261,1.42272,81400001.0
2006-07-04 02:04:00,1.42267,1.42271,1.4226,1.4226,87400002.0
2006-07-04 02:05:00,1.42256,1.42256,1.42239,1.4224,65100000.0
2006-07-04 02:06:00,1.42254,1.42256,1.4222,1.42256,105000002.0
2006-07-04 02:07:00,1.42254,1.42257,1.42216,1.42246,182600001.0
2006-07-04 02:08:00,1.42242,1.42257,1.42242,1.42257,58700000.0
2006-07-04 02:09:00,1.42267,1.42283,1.42243,1.4227,152600000.0
2006-07-04 02:10:00,1.42237,1.4227,1.42237,1.42252,132500000.0
2006-07-04 02:11:00,1.42244,1.42252,1.42244,1.42252,51600001.0
2006-07-04 02:12:00,1.42252,1.42263,1.42247,1.42263,43400000.0
2006-07-04 02:13:00,1.42262,1.42267,1.42257,1.42258,37400000.0
2006-07-04 02:14:00,1.42267,1.42277,1.42248,1.42277,147400000.0
2006-07-04 02:15:00,1.42263,1.4227,1.42245,1.42258,231700000.0
2006-07-04 02:16:00,1.42277,1.42293,1.42258,1.42262,45400000.0
2006-07-04 02:17:00,1.42248,1.42298,1.42212,1.42248,178300000.0
2006-07-04 02:18:00,1.42283,1.42304,1.42241,1.42287,30200000.0
2006-07-04 02:19:00,1.42301,1.42312,1.42287,1.42292,34400000.0
2006-07-04 02:20:00,1.42306,1.42325,1.42298,1.42316,48000000.0
2006-07-04 02:21:00,1.42295,1.42312,1.42287,1.42301,40600000.0
2006-07-04 02:22:00,1.42277,1.42282,1.42277,1.42282,29000000.0
2006-07-04 02:23:00,1.42299,1.42321,1.42291,1.42291,45800000.0
2006-07-04 02:24:00,1.42284,1.42302,1.42277,1.423,38000001.0
2006-07-04 02:25:00,1.4229,1.42297,1.42272,1.42279,84400000.0
2006-07-04 02:26:00,1.42267,1.42305,1.42262,1.42302,76300000.0
2006-07-04 02:27:00,1.42304,1.4231,1.42296,1.42299,59200000.0
2006-07-04 02:28:00,1.42295,1.42303,1.42288,1.42291,40500000.0
2006-07-04 02:29:00,1.4231,1.42328,1.42284,1.42298,54200000.0
2006-07-04 02:30:00,1.42302,1.42302,1.42264,1.42279,37400000.0
2006-07-04 02:31:00,1.42243,1.42275,1.42243,1.4227,68600000.0
2006-07-04 02:32:00,1.42296,1.42313,1.42279,1.4231,40200000.0
2006-07-04 02:33:00,1.42294,1.42294,1.42276,1.42284,269900000.0
2006-07-04 02:34:00,1.42316,1.42316,1.42293,1.42308,43200000.0
2006-07-04 02:35:00,1.42307,1.42312,1.4227,1.42275,57200000.0
2006-07-04 02:36:00,1.42299,1.4231,1.42291,1.42299,20800000.0
2006-07-04 02:37:00,1.42278,1.42297,1.42278,1.42288,90300000.0
2006-07-04 02:38:00,1.42297,1.42302,1.42286,1.42293,47900000.0
2006-07-04 02:39:00,1.42291,1.42291,1.42272,1.42276,42200000.0
2006-07-04 02:40:00,1.42279,1.42295,1.42279,1.42288,86500000.0
2006-07-04 02:41:00,1.42302,1.42313,1.42293,1.42293,42800001.0
2006-07-04 02:42:00,1.42305,1.42308,1.423,1.423,37200000.0
2006-07-04 02:43:00,1.42292,1.42305,1.42282,1.42305,37400001.0
2006-07-04 02:44:00,1.42305,1.42322,1.42298,1.42322,21400000.0
2006-07-04 02:45:00,1.42277,1.42295,1.42275,1.42282,54000001.0
2006-07-04 02:46:00,1.42286,1.42312,1.42278,1.42295,190700001.0
2006-07-04 02:47:00,1.42355,1.42368,1.42307,1.42342,230200000.0
2006-07-04 02:48:00,1.42321,1.42342,1.42301,1.42335,116600001.0
2006-07-04 02:49:00,1.42331,1.42355,1.42312,1.42312,77400001.0
2006-07-04 02:50:00,1.42333,1.42347,1.42299,1.42333,97600000.0
2006-07-04 02:51:00,1.42295,1.42306,1.42268,1.42306,54200000.0
2006-07-04 02:52:00,1.4234,1.4234,1.42325,1.42325,27000000.0
2006-07-04 02:53:00,1.42342,1.42349,1.42318,1.42334,36200000.0
2006-07-04 02:54:00,1.42335,1.42349,1.42309,1.42309,68200001.0
2006-07-04 02:55:00,1.42342,1.42362,1.42331,1.42346,33800000.0
2006-07-04 02:56:00,1.42328,1.42338,1.42325,1.42328,56000000.0
2006-07-04 02:57:00,1.42333,1.42339,1.42301,1.42302,34600000.0
2006-07-04 02:58:00,1.42307,1.4233,1.42289,1.42289,88600001.0
2006-07-04 02:59:00,1.42291,1.42302,1.42286,1.42286,57100000.0
2006-07-04 03:00:00,1.423,1.42314,1.42293,1.42312,111900000.0
2006-07-04 03:01:00,1.42306,1.42314,1.42301,1.42312,38400000.0
2006-07-04 03:02:00,1.42318,1.42325,1.42308,1.42325,32400000.0
2006-07-04 03:03:00,1.42332,1.42341,1.42325,1.42326,64800000.0
2006-07-04 03:04:00,1.42331,1.42383,1.42325,1.42346,50800000.0
2006-07-04 03:05:00,1.4232,1.42328,1.42282,1.42282,39400000.0
2006-07-04 03:06:00,1.42273,1.42288,1.42268,1.42288,60400000.0
2006-07-04 03:07:00,1.42287,1.4233,1.42272,1.4233,119700000.0
2006-07-04 03:08:00,1.42338,1.42338,1.42302,1.42303,44400000.0
2006-07-04 03:09:00,1.42332,1.42345,1.42303,1.42345,33700000.0
2006-07-04 03:10:00,1.42287,1.42327,1.42287,1.42326,32800000.0
2006-07-04 03:11:00,1.42284,1.42292,1.42284,1.42288,30200000.0
2006-07-04 03:12:00,1.42313,1.42337,1.42287,1.42315,28200000.0
2006-07-04 03:13:00,1.42287,1.42326,1.42287,1.42316,35800000.0
2006-07-04 03:14:00,1.42309,1.42328,1.42283,1.42311,47100000.0
2006-07-04 03:15:00,1.42279,1.42321,1.42279,1.42301,24800000.0
2006-07-04 03:16:00,1.42295,1.42319,1.42271,1.42319,37100000.0
2006-07-04 03:17:00,1.42325,1.42332,1.42284,1.42332,32000000.0
2006-07-04 03:18:00,1.42325,1.42325,1.42283,1.42322,47500001.0
2006-07-04 03:19:00,1.42321,1.42327,1.42298,1.42327,31300000.0
2006-07-04 03:20:00,1.42288,1.42339,1.42285,1.42339,38400000.0
2006-07-04 03:21:00,1.42316,1.42316,1.42311,1.42313,32800000.0
2006-07-04 03:22:00,1.42311,1.42311,1.42299,1.42306,59400000.0
2006-07-04 03:23:00,1.42313,1.42321,1.42308,1.42313,85200001.0
2006-07-04 03:24:00,1.42327,1.42329,1.42324,1.42325,51400000.0
2006-07-04 03:25:00,1.42377,1.42381,1.42343,1.42356,30800000.0
2006-07-04 03:26:00,1.42328,1.42336,1.42321,1.42333,111500000.0
2006-07-04 03:27:00,1.42336,1.42341,1.42323,1.42338,105400000.0
2006-07-04 03:28:00,1.42334,1.42338,1.42323,1.42335,52000000.0
2006-07-04 03:29:00,1.42337,1.42347,1.42336,1.4234,46200000.0
2006-07-04 03:30:00,1.42342,1.42352,1.42327,1.42352,60000000.0
2006-07-04 03:31:00,1.42377,1.42408,1.42377,1.4239,19600000.0
2006-07-04 03:32:00,1.42375,1.42392,1.42368,1.42368,34800000.0
2006-07-04 03:33:00,1.42337,1.42363,1.42337,1.42363,42000000.0
2006-07-04 03:34:00,1.42384,1.42399,1.42359,1.42362,43600000.0
2006-07-04 03:35:00,1.42372,1.42377,1.42339,1.42345,81600000.0
2006-07-04 03:36:00,1.42352,1.4238,1.42331,1.42376,42400000.0
2006-07-04 03:37:00,1.42379,1.4239,1.42356,1.42377,43300000.0
2006-07-04 03:38:00,1.42377,1.42388,1.42359,1.42384,37800000.0
2006-07-04 03:39:00,1.42348,1.42348,1.42334,1.4234,64600000.0
2006-07-04 03:40:00,1.42343,1.424,1.4234,1.42365,139700000.0
2006-07-04 03:41:00,1.42317,1.42338,1.42312,1.42337,78300001.0
2006-07-04 03:42:00,1.42344,1.42344,1.42331,1.42344,80600001.0
2006-07-04 03:43:00,1.42342,1.42356,1.4234,1.42353,47200000.0
2006-07-04 03:44:00,1.42328,1.42347,1.42321,1.42344,28200000.0
2006-07-04 03:45:00,1.42349,1.42362,1.42343,1.42359,56500000.0
2006-07-04 03:46:00,1.42309,1.42309,1.42287,1.42287,49300000.0
2006-07-04 03:47:00,1.42293,1.42316,1.42293,1.42299,37600000.0
2006-07-04 03:48:00,1.42331,1.42342,1.42284,1.42284,42000001.0
2006-07-04 03:49:00,1.42281,1.42281,1.42263,1.42266,47000000.0
2006-07-04 03:50:00,1.4228,1.42305,1.42262,1.42277,96900000.0
2006-07-04 03:51:00,1.42285,1.42285,1.42275,1.42275,37400000.0
2006-07-04 03:52:00,1.42283,1.42293,1.4226,1.4226,89900000.0
2006-07-04 03:53:00,1.42261,1.42276,1.42251,1.42266,53000000.0
2006-07-04 03:54:00,1.42266,1.42311,1.42266,1.42273,26800000.0
2006-07-04 03:55:00,1.42309,1.42322,1.42294,1.4232,30800000.0
2006-07-04 03:56:00,1.42306,1.42325,1.423,1.42305,50800000.0
2006-07-04 03:57:00,1.42256,1.4227,1.42256,1.4227,157100001.0
2006-07-04 03:58:00,1.42241,1.42319,1.42234,1.42234,226000001.0
2006-07-04 03:59:00,1.42263,1.42294,1.42257,1.42272,150800000.0
2006-07-04 04:00:00,1.42271,1.4228,1.42265,1.42268,72600000.0
2006-07-04 04:01:00,1.42251,1.4228,1.4224,1.42262,131100000.0
2006-07-04 04:02:00,1.42253,1.42273,1.42223,1.42223,111600000.0
2006-07-04 04:03:00,1.42229,1.42231,1.42207,1.42224,104500000.0
2006-07-04 04:04:00,1.42202,1.42214,1.42189,1.42204,120400000.0
2006-07-04 04:05:00,1.42187,1.42246,1.42175,1.42246,186500000.0
2006-07-04 04:06:00,1.42218,1.42263,1.42218,1.42236,99600001.0
2006-07-04 04:07:00,1.42243,1.42243,1.42217,1.4222,125600000.0
2006-07-04 04:08:00,1.42255,1.42267,1.42254,1.42255,25300000.0
2006-07-04 04:09:00,1.42263,1.42263,1.42238,1.42258,34800000.0
2006-07-04 04:10:00,1.42251,1.42265,1.42233,1.42259,130600002.0
2006-07-04 04:11:00,1.4226,1.42274,1.42233,1.42249,44800000.0
2006-07-04 04:12:00,1.42247,1.42272,1.42241,1.4226,87100000.0
2006-07-04 04:13:00,1.42253,1.4227,1.4225,1.42252,86600001.0
2006-07-04 04:14:00,1.42254,1.42259,1.42249,1.42255,84600001.0
2006-07-04 04:15:00,1.42253,1.42279,1.42249,1.42278,90300000.0
2006-07-04 04:16:00,1.42286,1.42313,1.42275,1.42292,89200001.0
2006-07-04 04:17:00,1.42291,1.42296,1.42267,1.42267,34500000.0
2006-07-04 04:18:00,1.4226,1.42281,1.42258,1.42266,119400000.0
2006-07-04 04:19:00,1.42259,1.42266,1.42256,1.42264,53600000.0
2006-07-04 04:20:00,1.42261,1.42297,1.42261,1.42261,157600000.0
2006-07-04 04:21:00,1.42249,1.42259,1.42249,1.42249,56800000.0
2006-07-04 04:22:00,1.42247,1.42288,1.4224,1.42276,35400000.0
2006-07-04 04:23:00,1.42212,1.4223,1.42206,1.42221,30600000.0
2006-07-04 04:24:00,1.42248,1.4227,1.42247,1.42262,140400000.0
2006-07-04 04:25:00,1.42262,1.42309,1.42249,1.42291,212600001.0
2006-07-04 04:26:00,1.42295,1.42295,1.42275,1.4228,120800000.0
2006-07-04 04:27:00,1.42288,1.42304,1.4228,1.42292,45000000.0
2006-07-04 04:28:00,1.42304,1.42314,1.423,1.42306,59200001.0
2006-07-04 04:29:00,1.42311,1.42354,1.42303,1.42336,63800000.0
2006-07-04 04:30:00,1.42301,1.42352,1.42301,1.42319,76300000.0
2006-07-04 04:31:00,1.42309,1.42323,1.42289,1.42316,33200000.0
2006-07-04 04:32:00,1.42317,1.42317,1.42307,1.42308,40700000.0
2006-07-04 04:33:00,1.42317,1.42317,1.42296,1.423,39000000.0
2006-07-04 04:34:00,1.42302,1.4231,1.42297,1.423,40800000.0
2006-07-04 04:35:00,1.42289,1.42309,1.42288,1.42296,51600000.0
2006-07-04 04:36:00,1.42324,1.42338,1.42264,1.42328,228200000.0
2006-07-04 04:37:00,1.42325,1.4236,1.42299,1.42333,132400001.0
2006-07-04 04:38:00,1.42331,1.42331,1.42312,1.42317,37000000.0
2006-07-04 04:39:00,1.423,1.42319,1.42294,1.42294,65500000.0
2006-07-04 04:40:00,1.42302,1.42329,1.42302,1.42329,30400000.0
2006-07-04 04:41:00,1.42307,1.42335,1.42307,1.42322,50100000.0
2006-07-04 04:42:00,1.42304,1.42321,1.42304,1.42315,69400000.0
2006-07-04 04:43:00,1.42298,1.42298,1.42279,1.42279,55900000.0
2006-07-04 04:44:00,1.42279,1.42324,1.42279,1.42322,43900000.0
2006-07-04 04:45:00,1.42314,1.42319,1.42279,1.42299,41100000.0
2006-07-04 04:46:00,1.42279,1.42289,1.42279,1.42281,28800000.0
2006-07-04 04:47:00,1.42281,1.42324,1.42279,1.42324,77400000.0
2006-07-04 04:48:00,1.42299,1.42324,1.42299,1.42319,55900000.0
2006-07-04 04:49:00,1.4232,1.4233,1.4229,1.4229,70200000.0
2006-07-04 04:50:00,1.42276,1.42281,1.42259,1.42269,37200000.0
2006-07-04 04:51:00,1.42232,1.42232,1.42209,1.42209,47000000.0
2006-07-04 04:52:00,1.4223,1.4229,1.4223,1.42276,59200000.0
2006-07-04 04:53:00,1.42269,1.42296,1.42258,1.42266,46800000.0
2006-07-04 04:54:00,1.42229,1.42254,1.42229,1.4224,43600000.0
2006-07-04 04:55:00,1.42262,1.42273,1.4223,1.42273,44800000.0
2006-07-04 04:56:00,1.42253,1.42275,1.42253,1.42265,44900001.0
2006-07-04 04:57:00,1.42249,1.42292,1.42234,1.42234,33700000.0
2006-07-04 04:58:00,1.42229,1.42278,1.42225,1.42275,35700000.0
2006-07-04 04:59:00,1.42255,1.4228,1.42255,1.42255,102200000.0
2006-07-04 05:00:00,1.42295,1.42298,1.42282,1.42292,37100000.0
2006-07-04 05:01:00,1.42285,1.42312,1.42282,1.42312,30400000.0
2006-07-04 05:02:00,1.4231,1.42323,1.42283,1.42285,36800000.0
2006-07-04 05:03:00,1.42258,1.42269,1.42233,1.42239,152400000.0
2006-07-04 05:04:00,1.42237,1.42237,1.42229,1.42231,215200000.0
2006-07-04 05:05:00,1.42247,1.42285,1.42247,1.42285,157100000.0
2006-07-04 05:06:00,1.42295,1.423,1.42282,1.42295,194700001.0
2006-07-04 05:07:00,1.42282,1.42314,1.42282,1.42282,311100001.0
2006-07-04 05:08:00,1.42307,1.42312,1.42292,1.42294,323100001.0
2006-07-04 05:09:00,1.42285,1.42317,1.42282,1.42285,226500000.0
2006-07-04 05:10:00,1.4229,1.423,1.42285,1.42299,223700000.0
2006-07-04 05:11:00,1.4229,1.42304,1.42273,1.42276,105400000.0
2006-07-04 05:12:00,1.42276,1.42286,1.42274,1.42274,145800000.0
2006-07-04 05:13:00,1.42279,1.42301,1.42278,1.4229,151700001.0
2006-07-04 05:14:00,1.42288,1.42302,1.42287,1.42295,246800000.0
2006-07-04 05:15:00,1.42308,1.4232,1.42298,1.42313,38400001.0
2006-07-04 05:16:00,1.42301,1.42313,1.42293,1.42303,194900000.0
2006-07-04 05:17:00,1.42313,1.42328,1.42298,1.42328,166300000.0
2006-07-04 05:18:00,1.42328,1.42328,1.42303,1.42318,267700000.0
2006-07-04 05:19:00,1.42295,1.42328,1.42293,1.42295,325500001.0
2006-07-04 05:20:00,1.42298,1.42313,1.42293,1.42303,216200000.0
2006-07-04 05:21:00,1.42292,1.42322,1.42281,1.4229,340700002.0
2006-07-04 05:22:00,1.42291,1.42303,1.42286,1.42296,210500000.0
2006-07-04 05:23:00,1.42291,1.42304,1.42291,1.42299,162600000.0
2006-07-04 05:24:00,1.42296,1.42299,1.42291,1.42294,172700000.0
2006-07-04 05:25:00,1.42311,1.42328,1.42291,1.42296,244600001.0
2006-07-04 05:26:00,1.42295,1.42295,1.42284,1.42293,86800000.0
2006-07-04 05:27:00,1.42321,1.42326,1.42291,1.42316,198900001.0
2006-07-04 05:28:00,1.42319,1.42333,1.42295,1.42324,261700000.0
2006-07-04 05:29:00,1.42322,1.42332,1.42304,1.42312,249300000.0
2006-07-04 05:30:00,1.42316,1.4235,1.42311,1.42315,195700000.0
2006-07-04 05:31:00,1.42318,1.42348,1.42315,1.42323,68700000.0
2006-07-04 05:32:00,1.42338,1.42351,1.42333,1.42343,152500000.0
2006-07-04 05:33:00,1.42338,1.42338,1.42323,1.42328,220700000.0
2006-07-04 05:34:00,1.42332,1.42359,1.42324,1.42327,206500000.0
2006-07-04 05:35:00,1.4235,1.42357,1.42345,1.4235,34000000.0
2006-07-04 05:36:00,1.42326,1.42342,1.42324,1.42329,208700001.0
2006-07-04 05:37:00,1.42329,1.42336,1.42316,1.42321,167400000.0
2006-07-04 05:38:00,1.42323,1.42345,1.42319,1.42343,188300001.0
2006-07-04 05:39:00,1.42357,1.42357,1.42332,1.42348,140300000.0
2006-07-04 05:40:00,1.42313,1.42351,1.42304,1.42336,219800001.0
2006-07-04 05:41:00,1.42338,1.42358,1.42325,1.42335,107800000.0
2006-07-04 05:42:00,1.42343,1.42348,1.42328,1.42343,262200003.0
2006-07-04 05:43:00,1.42331,1.42341,1.4233,1.42336,72800000.0
2006-07-04 05:44:00,1.42334,1.42341,1.42318,1.42318,100800000.0
2006-07-04 05:45:00,1.42338,1.42362,1.42332,1.42338,125400000.0
2006-07-04 05:46:00,1.42343,1.42358,1.42338,1.42348,193300001.0
2006-07-04 05:47:00,1.42339,1.42349,1.42328,1.42341,187000001.0
2006-07-04 05:48:00,1.42321,1.42346,1.42316,1.42331,270000001.0
2006-07-04 05:49:00,1.42341,1.42351,1.42312,1.42319,196300000.0
2006-07-04 05:50:00,1.42311,1.42358,1.42311,1.42329,283300000.0
2006-07-04 05:51:00,1.42341,1.42356,1.42333,1.42333,160400000.0
2006-07-04 05:52:00,1.42333,1.42352,1.42331,1.42347,201500000.0
2006-07-04 05:53:00,1.42336,1.42343,1.4231,1.42313,92000000.0
2006-07-04 05:54:00,1.42319,1.42331,1.42304,1.42323,182600000.0
2006-07-04 05:55:00,1.4232,1.4233,1.42305,1.42315,228500002.0
2006-07-04 05:56:00,1.4232,1.42337,1.4231,1.42313,141700000.0
2006-07-04 05:57:00,1.42312,1.4232,1.4231,1.42313,180000000.0
2006-07-04 05:58:00,1.42312,1.42327,1.42308,1.42308,111600000.0
2006-07-04 05:59:00,1.4232,1.4232,1.42302,1.42305,92400000.0
2006-07-04 06:00:00,1.42306,1.42306,1.42293,1.42294,233600000.0
2006-07-04 06:01:00,1.42305,1.4231,1.4229,1.42293,174600000.0
2006-07-04 06:02:00,1.42297,1.42337,1.42297,1.42321,245600000.0
2006-07-04 06:03:00,1.42339,1.42345,1.42328,1.42338,43600000.0
2006-07-04 06:04:00,1.42321,1.42323,1.42313,1.42321,178700000.0
2006-07-04 06:05:00,1.42325,1.42341,1.42319,1.42322,413100000.0
2006-07-04 06:06:00,1.42334,1.42348,1.42329,1.42334,76600000.0
2006-07-04 06:07:00,1.42336,1.42346,1.42319,1.42342,327200001.0
2006-07-04 06:08:00,1.42326,1.42346,1.42324,1.42334,635400007.0
2006-07-04 06:09:00,1.42332,1.42359,1.42324,1.42339,416900000.0
2006-07-04 06:10:00,1.42344,1.42354,1.42334,1.42336,298900000.0
2006-07-04 06:11:00,1.42335,1.42341,1.4232,1.42328,514400003.0
2006-07-04 06:12:00,1.42321,1.42347,1.42314,1.42347,227000000.0
2006-07-04 06:13:00,1.42344,1.42359,1.42326,1.42326,317500000.0
2006-07-04 06:14:00,1.42349,1.42354,1.42324,1.42334,339000001.0
2006-07-04 06:15:00,1.42334,1.42341,1.42324,1.42337,176800001.0
2006-07-04 06:16:00,1.42337,1.42344,1.42326,1.42344,233000002.0
2006-07-04 06:17:00,1.42313,1.42328,1.42313,1.42313,139000000.0
2006-07-04 06:18:00,1.42317,1.42335,1.42317,1.42323,243900000.0
2006-07-04 06:19:00,1.42324,1.42342,1.42324,1.42339,146200000.0
2006-07-04 06:20:00,1.42334,1.42349,1.42324,1.42327,309600001.0
2006-07-04 06:21:00,1.42339,1.42347,1.42327,1.42339,225200000.0
2006-07-04 06:22:00,1.42338,1.42366,1.42334,1.42348,257900000.0
2006-07-04 06:23:00,1.42337,1.42355,1.42335,1.42348,322200002.0
2006-07-04 06:24:00,1.42345,1.4236,1.42335,1.42348,341200002.0
2006-07-04 06:25:00,1.42347,1.42355,1.42342,1.4235,253200001.0
2006-07-04 06:26:00,1.42334,1.42346,1.42326,1.42342,306600001.0
2006-07-04 06:27:00,1.42337,1.42344,1.42329,1.42339,365400000.0
2006-07-04 06:28:00,1.42337,1.42355,1.42322,1.42331,342300000.0
2006-07-04 06:29:00,1.42328,1.42338,1.42318,1.42321,81900000.0
2006-07-04 06:30:00,1.42318,1.4234,1.42315,1.42326,290800000.0
2006-07-04 06:31:00,1.42318,1.42328,1.42303,1.42318,144900000.0
2006-07-04 06:32:00,1.42318,1.42323,1.4231,1.4231,184100001.0
2006-07-04 06:33:00,1.4231,1.42337,1.42308,1.4232,249000000.0
2006-07-04 06:34:00,1.42324,1.42336,1.42315,1.42336,231200001.0
2006-07-04 06:35:00,1.42332,1.4235,1.42324,1.42331,167200001.0
2006-07-04 06:36:00,1.42323,1.42343,1.42323,1.42334,63700000.0
2006-07-04 06:37:00,1.42333,1.42341,1.42325,1.42327,210200000.0
2006-07-04 06:38:00,1.42325,1.42352,1.42319,1.42323,112000000.0
2006-07-04 06:39:00,1.42338,1.42384,1.42338,1.42361,19400000.0
2006-07-04 06:40:00,1.42352,1.42355,1.42331,1.42342,167300000.0
2006-07-04 06:41:00,1.42336,1.42343,1.42318,1.42339,160000000.0
2006-07-04 06:42:00,1.42349,1.42354,1.42331,1.42354,312700001.0
2006-07-04 06:43:00,1.42349,1.42357,1.42343,1.42352,153100000.0
2006-07-04 06:44:00,1.42352,1.42352,1.42332,1.42342,308800001.0
2006-07-04 06:45:00,1.42353,1.42364,1.42346,1.42357,231900001.0
2006-07-04 06:46:00,1.42347,1.42348,1.42333,1.42348,214500000.0
2006-07-04 06:47:00,1.4234,1.42353,1.42336,1.42344,240800000.0
2006-07-04 06:48:00,1.42328,1.42365,1.42327,1.42358,18000000.0
2006-07-04 06:49:00,1.42356,1.42376,1.42345,1.42356,273600001.0
2006-07-04 06:50:00,1.42357,1.42365,1.42344,1.42347,40400001.0
2006-07-04 06:51:00,1.42369,1.42369,1.42337,1.42363,37400000.0
2006-07-04 06:52:00,1.42345,1.42363,1.4234,1.4234,258500000.0
2006-07-04 06:53:00,1.4234,1.42365,1.42338,1.42342,233100000.0
2006-07-04 06:54:00,1.42344,1.4236,1.42319,1.42331,471300000.0
2006-07-04 06:55:00,1.42323,1.42352,1.42321,1.42326,321200002.0
2006-07-04 06:56:00,1.42339,1.42341,1.42329,1.42329,40900000.0
2006-07-04 06:57:00,1.42332,1.42342,1.42332,1.42333,72500000.0
2006-07-04 06:58:00,1.42336,1.42338,1.42314,1.42333,207400001.0
2006-07-04 06:59:00,1.42328,1.42348,1.42319,1.42324,289700000.0
2006-07-04 07:00:00,1.42348,1.42353,1.42341,1.42343,135800000.0
2006-07-04 07:01:00,1.42328,1.42343,1.42328,1.42341,344200002.0
2006-07-04 07:02:00,1.4234,1.42358,1.42332,1.4234,479600002.0
2006-07-04 07:03:00,1.42341,1.42348,1.42333,1.42341,94000000.0
2006-07-04 07:04:00,1.42341,1.42351,1.42333,1.42341,322600001.0
2006-07-04 07:05:00,1.42351,1.42351,1.42335,1.42341,107300000.0
2006-07-04 07:06:00,1.42343,1.42348,1.42328,1.42341,204600000.0
2006-07-04 07:07:00,1.42347,1.4236,1.42335,1.4235,216000000.0
2006-07-04 07:08:00,1.42354,1.42364,1.42339,1.42349,262000000.0
2006-07-04 07:09:00,1.42351,1.42354,1.42339,1.42339,207500000.0
2006-07-04 07:10:00,1.42351,1.42354,1.42334,1.42337,422000001.0
2006-07-04 07:11:00,1.42338,1.42354,1.42335,1.42351,403800001.0
2006-07-04 07:12:00,1.42339,1.42354,1.42334,1.42352,279200000.0
2006-07-04 07:13:00,1.42346,1.42346,1.42319,1.42323,257500000.0
2006-07-04 07:14:00,1.42322,1.42334,1.42315,1.42327,556700001.0
2006-07-04 07:15:00,1.42341,1.42345,1.42298,1.42345,255500000.0
2006-07-04 07:16:00,1.42333,1.42343,1.42328,1.4234,156000000.0
2006-07-04 07:17:00,1.42336,1.42347,1.42316,1.42316,226100000.0
2006-07-04 07:18:00,1.42328,1.42356,1.42326,1.4234,563300003.0
2006-07-04 07:19:00,1.42336,1.42341,1.42306,1.42323,306100001.0
2006-07-04 07:20:00,1.42327,1.42339,1.42311,1.42327,437600000.0
2006-07-04 07:21:00,1.42319,1.42338,1.42313,1.42317,286900002.0
2006-07-04 07:22:00,1.42333,1.42349,1.42328,1.42341,311700000.0
2006-07-04 07:23:00,1.42343,1.42349,1.42315,1.42325,421500001.0
2006-07-04 07:24:00,1.42312,1.42323,1.42304,1.42309,268800000.0
2006-07-04 07:25:00,1.42311,1.42322,1.42296,1.42322,390900001.0
2006-07-04 07:26:00,1.42321,1.42352,1.42317,1.42334,322900000.0
2006-07-04 07:27:00,1.4233,1.42342,1.42314,1.42338,156600001.0
2006-07-04 07:28:00,1.42333,1.42353,1.42333,1.4235,271400000.0
2006-07-04 07:29:00,1.4235,1.42355,1.42331,1.42334,222400000.0
2006-07-04 07:30:00,1.4235,1.42366,1.42338,1.42357,525400001.0
2006-07-04 07:31:00,1.42355,1.4238,1.42355,1.42367,285900001.0
2006-07-04 07:32:00,1.42366,1.42368,1.42338,1.42358,428200000.0
2006-07-04 07:33:00,1.42355,1.42369,1.42342,1.42358,428300001.0
2006-07-04 07:34:00,1.42374,1.42395,1.4237,1.42378,306100001.0
2006-07-04 07:35:00,1.42376,1.42393,1.42376,1.42383,300100000.0
2006-07-04 07:36:00,1.4238,1.42387,1.42362,1.42376,420600001.0
2006-07-04 07:37:00,1.42385,1.42395,1.42368,1.42378,189600001.0
2006-07-04 07:38:00,1.42369,1.42392,1.42369,1.42375,41100000.0
2006-07-04 07:39:00,1.4236,1.4237,1.4235,1.4237,382700001.0
2006-07-04 07:40:00,1.42365,1.42377,1.42352,1.4236,328800001.0
2006-07-04 07:41:00,1.42358,1.4238,1.42352,1.42368,620100001.0
2006-07-04 07:42:00,1.4237,1.42386,1.4236,1.42373,306900000.0
2006-07-04 07:43:00,1.42374,1.42396,1.42363,1.42371,233500001.0
2006-07-04 07:44:00,1.42364,1.42364,1.42344,1.42347,432400002.0
2006-07-04 07:45:00,1.42365,1.42375,1.42353,1.42358,394000000.0
2006-07-04 07:46:00,1.4236,1.4237,1.4235,1.42357,455000000.0
2006-07-04 07:47:00,1.42352,1.42399,1.42349,1.42357,709800001.0
2006-07-04 07:48:00,1.42357,1.42385,1.42355,1.42365,750600000.0
2006-07-04 07:49:00,1.42378,1.42408,1.42372,1.42388,670200002.0
2006-07-04 07:50:00,1.42386,1.42412,1.42379,1.42397,636800000.0
2006-07-04 07:51:00,1.42402,1.42404,1.42374,1.42396,564900001.0
2006-07-04 07:52:00,1.42388,1.42388,1.42356,1.42357,503600003.0
2006-07-04 07:53:00,1.42365,1.42388,1.4235,1.42372,577700001.0
2006-07-04 07:54:00,1.4237,1.42392,1.42365,1.42376,375700003.0
2006-07-04 07:55:00,1.42373,1.42376,1.42354,1.42355,377600003.0
2006-07-04 07:56:00,1.42362,1.42382,1.42352,1.42369,662000000.0
2006-07-04 07:57:00,1.42367,1.42387,1.42355,1.42365,518000001.0
2006-07-04 07:58:00,1.42361,1.42384,1.42357,1.42361,668000000.0
2006-07-04 07:59:00,1.42367,1.42389,1.42355,1.42355,454500001.0
2006-07-04 08:00:00,1.42373,1.42388,1.42358,1.42387,427000000.0
2006-07-04 08:01:00,1.42368,1.42416,1.42362,1.42386,485400002.0
2006-07-04 08:02:00,1.42386,1.42401,1.42378,1.42393,271100000.0
2006-07-04 08:03:00,1.42394,1.42416,1.42382,1.42412,559700003.0
2006-07-04 08:04:00,1.42408,1.42426,1.42403,1.42425,392700000.0
2006-07-04 08:05:00,1.4243,1.4244,1.42399,1.4243,300900001.0
2006-07-04 08:06:00,1.42452,1.42452,1.42406,1.42432,646900000.0
2006-07-04 08:07:00,1.42412,1.42422,1.42367,1.42397,456500000.0
2006-07-04 08:08:00,1.42398,1.42411,1.4239,1.42411,363500002.0
2006-07-04 08:09:00,1.42403,1.42424,1.42386,1.42399,546600001.0
2006-07-04 08:10:00,1.42406,1.42433,1.42391,1.42413,569700001.0
2006-07-04 08:11:00,1.42395,1.42418,1.42384,1.42398,248000000.0
2006-07-04 08:12:00,1.42377,1.42393,1.42355,1.42388,389700001.0
2006-07-04 08:13:00,1.42385,1.42396,1.42373,1.4239,223500000.0
2006-07-04 08:14:00,1.42384,1.42398,1.42383,1.42383,92500000.0
2006-07-04 08:15:00,1.42383,1.42405,1.42379,1.42405,275400000.0
2006-07-04 08:16:00,1.42405,1.42418,1.4239,1.42398,290300000.0
2006-07-04 08:17:00,1.4239,1.42422,1.42377,1.42403,310500001.0
2006-07-04 08:18:00,1.42405,1.42422,1.424,1.42422,195400001.0
2006-07-04 08:19:00,1.42408,1.42429,1.42397,1.42421,332000000.0
2006-07-04 08:20:00,1.42389,1.42412,1.42384,1.42402,364800000.0
2006-07-04 08:21:00,1.42404,1.4244,1.42404,1.42433,542300000.0
2006-07-04 08:22:00,1.42418,1.42422,1.42388,1.42392,320800000.0
2006-07-04 08:23:00,1.42393,1.42435,1.42389,1.4242,259600001.0
2006-07-04 08:24:00,1.42436,1.42465,1.42435,1.42464,435100001.0
2006-07-04 08:25:00,1.4247,1.4247,1.42444,1.42444,585500001.0
2006-07-04 08:26:00,1.42436,1.42448,1.42428,1.42443,310400001.0
2006-07-04 08:27:00,1.42446,1.42454,1.4242,1.42438,402700000.0
2006-07-04 08:28:00,1.42444,1.42462,1.42436,1.42462,533700000.0
2006-07-04 08:29:00,1.42459,1.4248,1.42427,1.42436,429100001.0
2006-07-04 08:30:00,1.42428,1.42439,1.42419,1.42437,437700002.0
2006-07-04 08:31:00,1.42434,1.42454,1.42427,1.4244,249800001.0
2006-07-04 08:32:00,1.4241,1.42424,1.42393,1.42414,315200002.0
2006-07-04 08:33:00,1.4241,1.42414,1.42391,1.42408,225600000.0
2006-07-04 08:34:00,1.42417,1.42439,1.42408,1.42414,617200003.0
2006-07-04 08:35:00,1.42423,1.4245,1.42416,1.4243,513500004.0
2006-07-04 08:36:00,1.42434,1.42465,1.42423,1.42445,368500000.0
2006-07-04 08:37:00,1.42426,1.42454,1.42419,1.42424,305600000.0
2006-07-04 08:38:00,1.42413,1.42427,1.42398,1.42416,342300001.0
2006-07-04 08:39:00,1.42416,1.42437,1.42383,1.42383,619300002.0
2006-07-04 08:40:00,1.42368,1.42413,1.42368,1.42383,408200003.0
2006-07-04 08:41:00,1.42409,1.4243,1.4239,1.42404,470600000.0
2006-07-04 08:42:00,1.42395,1.42425,1.42386,1.42386,444500001.0
2006-07-04 08:43:00,1.42404,1.42448,1.42404,1.42421,282300000.0
2006-07-04 08:44:00,1.42411,1.42424,1.42385,1.42398,505100000.0
2006-07-04 08:45:00,1.42396,1.42426,1.42383,1.42395,660300001.0
2006-07-04 08:46:00,1.42401,1.4241,1.42378,1.42393,803600003.0
2006-07-04 08:47:00,1.42397,1.42423,1.42396,1.42416,520300000.0
2006-07-04 08:48:00,1.42413,1.42436,1.42399,1.42419,340200001.0
2006-07-04 08:49:00,1.42414,1.42428,1.42397,1.42397,477700001.0
2006-07-04 08:50:00,1.42437,1.42454,1.4242,1.42438,468100001.0
2006-07-04 08:51:00,1.42436,1.42452,1.42413,1.4243,556000001.0
2006-07-04 08:52:00,1.42442,1.42472,1.42433,1.42437,561500001.0
2006-07-04 08:53:00,1.42451,1.42464,1.42424,1.42434,567900001.0
2006-07-04 08:54:00,1.42413,1.4243,1.42403,1.42414,727200003.0
2006-07-04 08:55:00,1.42426,1.42437,1.424,1.42415,603600000.0
2006-07-04 08:56:00,1.42419,1.42438,1.42405,1.42411,596400001.0
2006-07-04 08:57:00,1.42412,1.42444,1.42399,1.42418,508800001.0
2006-07-04 08:58:00,1.42413,1.42437,1.42405,1.42423,518900000.0
2006-07-04 08:59:00,1.42421,1.42436,1.42411,1.42413,304400000.0
2006-07-04 09:00:00,1.42408,1.42423,1.4239,1.42402,431000001.0
2006-07-04 09:01:00,1.42407,1.42442,1.42407,1.42434,387200000.0
2006-07-04 09:02:00,1.42438,1.4247,1.42437,1.42442,646800000.0
2006-07-04 09:03:00,1.42439,1.4245,1.42429,1.4244,574100000.0
2006-07-04 09:04:00,1.42462,1.42502,1.42446,1.42496,688300003.0
2006-07-04 09:05:00,1.42506,1.42567,1.42506,1.42564,658200001.0
2006-07-04 09:06:00,1.42564,1.42608,1.42558,1.42608,526100000.0
2006-07-04 09:07:00,1.42593,1.42605,1.42572,1.42592,303200000.0
2006-07-04 09:08:00,1.42588,1.42588,1.42556,1.4257,205400000.0
2006-07-04 09:09:00,1.42568,1.42572,1.42535,1.42539,300600001.0
2006-07-04 09:10:00,1.42548,1.42556,1.42523,1.42523,354600000.0
2006-07-04 09:11:00,1.42493,1.42514,1.42484,1.42493,541300001.0
2006-07-04 09:12:00,1.42494,1.42507,1.42472,1.42473,475300001.0
2006-07-04 09:13:00,1.42465,1.42465,1.42366,1.42366,451600001.0
2006-07-04 09:14:00,1.42368,1.42373,1.42336,1.42336,338600001.0
2006-07-04 09:15:00,1.42334,1.42357,1.42313,1.42346,398500000.0
2006-07-04 09:16:00,1.42337,1.42361,1.42318,1.42359,551100000.0
2006-07-04 09:17:00,1.42364,1.42407,1.42364,1.42407,541200002.0
2006-07-04 09:18:00,1.4242,1.42433,1.42417,1.4243,164700000.0
2006-07-04 09:19:00,1.42446,1.42478,1.42443,1.42455,568500001.0
2006-07-04 09:20:00,1.42458,1.42487,1.42455,1.42468,275400000.0
2006-07-04 09:21:00,1.42468,1.42476,1.42455,1.42474,287900001.0
2006-07-04 09:22:00,1.42471,1.42475,1.42391,1.42408,352700000.0
2006-07-04 09:23:00,1.42422,1.42463,1.42417,1.42463,379600001.0
2006-07-04 09:24:00,1.42462,1.42462,1.42407,1.42413,301700000.0
2006-07-04 09:25:00,1.42417,1.42429,1.42412,1.42427,387700000.0
2006-07-04 09:26:00,1.42417,1.42449,1.42414,1.42443,607600002.0
2006-07-04 09:27:00,1.42462,1.42503,1.42462,1.42473,324600000.0
2006-07-04 09:28:00,1.42482,1.42496,1.42463,1.42482,490300000.0
2006-07-04 09:29:00,1.42458,1.42463,1.42438,1.42441,431500001.0
2006-07-04 09:30:00,1.42424,1.42438,1.42397,1.42403,622000000.0
2006-07-04 09:31:00,1.4238,1.4238,1.4232,1.42351,405100003.0
2006-07-04 09:32:00,1.42356,1.4238,1.42339,1.4238,446200000.0
2006-07-04 09:33:00,1.42385,1.42398,1.42377,1.42381,259400001.0
2006-07-04 09:34:00,1.4238,1.4238,1.42341,1.42359,370200000.0
2006-07-04 09:35:00,1.42353,1.42442,1.42353,1.42406,246600000.0
2006-07-04 09:36:00,1.4241,1.42439,1.424,1.4242,402400003.0
2006-07-04 09:37:00,1.42426,1.4244,1.42385,1.42392,384100002.0
2006-07-04 09:38:00,1.42386,1.42427,1.42386,1.42403,410300002.0
2006-07-04 09:39:00,1.42407,1.42414,1.42387,1.42396,435900001.0
2006-07-04 09:40:00,1.42398,1.42402,1.42381,1.42383,434500001.0
2006-07-04 09:41:00,1.42388,1.42412,1.42388,1.42412,522600002.0
2006-07-04 09:42:00,1.42424,1.42448,1.42417,1.42422,550000002.0
2006-07-04 09:43:00,1.4243,1.42437,1.42416,1.42424,295100001.0
2006-07-04 09:44:00,1.42416,1.42439,1.42409,1.42409,501200001.0
2006-07-04 09:45:00,1.42431,1.42443,1.42413,1.42443,517400002.0
2006-07-04 09:46:00,1.42443,1.42444,1.42425,1.4243,321400001.0
2006-07-04 09:47:00,1.42432,1.42442,1.42423,1.42437,457200002.0
2006-07-04 09:48:00,1.42432,1.4244,1.42417,1.42422,346300000.0
2006-07-04 09:49:00,1.42428,1.42458,1.42419,1.42439,548400001.0
2006-07-04 09:50:00,1.42423,1.42437,1.42408,1.42418,452300001.0
2006-07-04 09:51:00,1.42409,1.4244,1.42402,1.42415,509800001.0
2006-07-04 09:52:00,1.42408,1.42416,1.42389,1.42402,522800002.0
2006-07-04 09:53:00,1.42402,1.42425,1.424,1.4242,343900001.0
2006-07-04 09:54:00,1.42415,1.42446,1.42408,1.42425,527000002.0
2006-07-04 09:55:00,1.42415,1.42415,1.42347,1.42347,502600000.0
2006-07-04 09:56:00,1.42338,1.42356,1.42328,1.42328,373900000.0
2006-07-04 09:57:00,1.42334,1.42374,1.42326,1.42349,658000004.0
2006-07-04 09:58:00,1.4236,1.42378,1.42342,1.42348,789500000.0
2006-07-04 09:59:00,1.4237,1.42407,1.42334,1.42407,670000002.0
2006-07-04 10:00:00,1.42408,1.42415,1.42379,1.42379,258000001.0
2006-07-04 10:01:00,1.42384,1.42405,1.42365,1.42386,649500001.0
2006-07-04 10:02:00,1.42397,1.42419,1.42385,1.42408,599700001.0
2006-07-04 10:03:00,1.4239,1.42416,1.42382,1.42416,428200000.0
2006-07-04 10:04:00,1.42392,1.42404,1.42369,1.42398,443700001.0
2006-07-04 10:05:00,1.42375,1.42394,1.42366,1.42387,399100000.0
2006-07-04 10:06:00,1.42387,1.42407,1.42377,1.42397,528600000.0
2006-07-04 10:07:00,1.42392,1.42414,1.42385,1.42393,512100002.0
2006-07-04 10:08:00,1.42394,1.42414,1.42392,1.42399,441600000.0
2006-07-04 10:09:00,1.42416,1.42419,1.42391,1.42416,455000000.0
2006-07-04 10:10:00,1.42404,1.42415,1.42399,1.42413,397300004.0
2006-07-04 10:11:00,1.42417,1.4243,1.4241,1.4243,389800001.0
2006-07-04 10:12:00,1.42442,1.42449,1.42418,1.4244,501300001.0
2006-07-04 10:13:00,1.42447,1.42447,1.42424,1.42431,481100000.0
2006-07-04 10:14:00,1.42453,1.42457,1.42429,1.42435,536100001.0
2006-07-04 10:15:00,1.42436,1.42444,1.42423,1.42431,397600000.0
2006-07-04 10:16:00,1.42413,1.42443,1.42407,1.42443,355600001.0
2006-07-04 10:17:00,1.4245,1.4245,1.424,1.42414,367000001.0
2006-07-04 10:18:00,1.42417,1.42442,1.42417,1.42434,406700002.0
2006-07-04 10:19:00,1.42447,1.4245,1.42437,1.42447,356000002.0
2006-07-04 10:20:00,1.4244,1.42457,1.42416,1.42433,448400000.0
2006-07-04 10:21:00,1.4243,1.42447,1.42422,1.42434,384700001.0
2006-07-04 10:22:00,1.42434,1.42466,1.42434,1.42442,402500001.0
2006-07-04 10:23:00,1.4243,1.42468,1.4243,1.42451,434500001.0
2006-07-04 10:24:00,1.42457,1.42471,1.42446,1.42446,425700001.0
2006-07-04 10:25:00,1.42452,1.42463,1.42435,1.42461,373400001.0
2006-07-04 10:26:00,1.42459,1.42472,1.42443,1.42453,538900003.0
2006-07-04 10:27:00,1.42443,1.42443,1.42425,1.42432,486700000.0
2006-07-04 10:28:00,1.42438,1.42451,1.42428,1.42446,679300003.0
2006-07-04 10:29:00,1.42454,1.42467,1.42445,1.42462,534600003.0
2006-07-04 10:30:00,1.4246,1.4248,1.42444,1.42472,723000001.0
2006-07-04 10:31:00,1.42454,1.42495,1.42452,1.42468,496100002.0
2006-07-04 10:32:00,1.4247,1.425,1.42459,1.42459,487000005.0
2006-07-04 10:33:00,1.42478,1.42489,1.42458,1.42485,511300002.0
2006-07-04 10:34:00,1.42477,1.42485,1.4246,1.42471,372000000.0
2006-07-04 10:35:00,1.4247,1.42499,1.42467,1.42475,505500001.0
2006-07-04 10:36:00,1.42475,1.425,1.42463,1.42488,488100002.0
2006-07-04 10:37:00,1.42505,1.42506,1.42481,1.42497,565900000.0
2006-07-04 10:38:00,1.42488,1.42496,1.42473,1.42473,403400000.0
2006-07-04 10:39:00,1.42477,1.4249,1.42462,1.42482,454100001.0
2006-07-04 10:40:00,1.42477,1.4249,1.42467,1.42482,325700002.0
2006-07-04 10:41:00,1.42471,1.42476,1.42446,1.42466,668600002.0
2006-07-04 10:42:00,1.42463,1.42515,1.42458,1.42463,402100000.0
2006-07-04 10:43:00,1.42458,1.42458,1.42418,1.42418,503000002.0
2006-07-04 10:44:00,1.42429,1.4243,1.42378,1.42397,515500001.0
2006-07-04 10:45:00,1.42401,1.42401,1.42355,1.42389,559100001.0
2006-07-04 10:46:00,1.42392,1.42437,1.42392,1.42428,282300000.0
2006-07-04 10:47:00,1.42436,1.42436,1.42397,1.42403,391800000.0
2006-07-04 10:48:00,1.42407,1.42436,1.42403,1.42416,540800003.0
2006-07-04 10:49:00,1.42414,1.42437,1.42406,1.42423,398000001.0
2006-07-04 10:50:00,1.4242,1.42435,1.42397,1.42424,485800000.0
2006-07-04 10:51:00,1.42414,1.42438,1.4239,1.42395,478100000.0
2006-07-04 10:52:00,1.42395,1.4242,1.42362,1.42362,292700000.0
2006-07-04 10:53:00,1.42349,1.4237,1.42339,1.42355,394600003.0
2006-07-04 10:54:00,1.42361,1.42382,1.42345,1.42376,428300000.0
2006-07-04 10:55:00,1.42368,1.42383,1.42357,1.42366,472100000.0
2006-07-04 10:56:00,1.42366,1.42376,1.42351,1.42371,449700000.0
2006-07-04 10:57:00,1.42382,1.42403,1.4237,1.42376,358100000.0
2006-07-04 10:58:00,1.42374,1.42391,1.4236,1.42379,403600001.0
2006-07-04 10:59:00,1.42364,1.42397,1.42361,1.42376,927600001.0
2006-07-04 11:00:00,1.42384,1.42394,1.42368,1.42372,470200001.0
2006-07-04 11:01:00,1.42357,1.42396,1.42355,1.42355,538800000.0
2006-07-04 11:02:00,1.42344,1.42379,1.42342,1.4235,486900000.0
2006-07-04 11:03:00,1.42351,1.42366,1.42346,1.42361,242200000.0
2006-07-04 11:04:00,1.42376,1.42398,1.42366,1.42375,502800000.0
2006-07-04 11:05:00,1.42365,1.4237,1.42341,1.42355,529000003.0
2006-07-04 11:06:00,1.42349,1.42351,1.42316,1.42316,617600002.0
2006-07-04 11:07:00,1.42325,1.42355,1.42325,1.42336,242300000.0
2006-07-04 11:08:00,1.42332,1.42357,1.42332,1.42337,338000002.0
2006-07-04 11:09:00,1.42328,1.42351,1.42324,1.42334,414600000.0
2006-07-04 11:10:00,1.42329,1.42335,1.42296,1.42309,462600001.0
2006-07-04 11:11:00,1.42292,1.42313,1.42273,1.42274,597000002.0
2006-07-04 11:12:00,1.42268,1.42304,1.42268,1.42295,569200001.0
2006-07-04 11:13:00,1.423,1.42306,1.42272,1.42272,428500003.0
2006-07-04 11:14:00,1.42257,1.42262,1.42227,1.42246,448600000.0
2006-07-04 11:15:00,1.42251,1.42255,1.42228,1.42235,513100000.0
2006-07-04 11:16:00,1.42243,1.42257,1.42224,1.42231,419800002.0
2006-07-04 11:17:00,1.4219,1.42199,1.42167,1.42197,458600001.0
2006-07-04 11:18:00,1.42199,1.42211,1.42179,1.42192,364400000.0
2006-07-04 11:19:00,1.42193,1.42208,1.42186,1.42195,336900000.0
2006-07-04 11:20:00,1.42185,1.422,1.42162,1.42162,564100001.0
2006-07-04 11:21:00,1.42181,1.42193,1.42159,1.42181,581600000.0
2006-07-04 11:22:00,1.42193,1.42248,1.42193,1.42228,567500001.0
2006-07-04 11:23:00,1.42218,1.42228,1.42196,1.42211,546800001.0
2006-07-04 11:24:00,1.42222,1.42232,1.42211,1.42219,407200000.0
2006-07-04 11:25:00,1.42239,1.4225,1.42231,1.42241,423400002.0
2006-07-04 11:26:00,1.42235,1.42239,1.42211,1.42215,531200000.0
2006-07-04 11:27:00,1.42224,1.42249,1.4221,1.42214,573000000.0
2006-07-04 11:28:00,1.42231,1.42238,1.42211,1.42226,381300000.0
2006-07-04 11:29:00,1.4224,1.42254,1.42218,1.42231,462800000.0
2006-07-04 11:30:00,1.42226,1.42231,1.42211,1.42219,498800001.0
2006-07-04 11:31:00,1.4221,1.42226,1.42191,1.42212,608800003.0
2006-07-04 11:32:00,1.4221,1.42228,1.42194,1.42209,447300000.0
2006-07-04 11:33:00,1.42209,1.42225,1.42199,1.42216,476800001.0
2006-07-04 11:34:00,1.42222,1.4224,1.42201,1.42206,622500003.0
2006-07-04 11:35:00,1.42224,1.42247,1.42218,1.42233,459500000.0
2006-07-04 11:36:00,1.42227,1.42239,1.42201,1.42214,536400000.0
2006-07-04 11:37:00,1.42219,1.42243,1.42204,1.42226,468800001.0
2006-07-04 11:38:00,1.4223,1.4223,1.42196,1.42196,618700001.0
2006-07-04 11:39:00,1.42194,1.42211,1.42161,1.42161,647200000.0
2006-07-04 11:40:00,1.42161,1.42162,1.42124,1.42157,638600002.0
2006-07-04 11:41:00,1.42168,1.42186,1.42148,1.42168,740600000.0
2006-07-04 11:42:00,1.42178,1.42186,1.42148,1.4217,540900000.0
2006-07-04 11:43:00,1.42169,1.42187,1.42158,1.42158,557100000.0
2006-07-04 11:44:00,1.42171,1.42179,1.42143,1.42147,606400001.0
2006-07-04 11:45:00,1.4216,1.4216,1.42127,1.42137,578100001.0
2006-07-04 11:46:00,1.42145,1.42159,1.42134,1.42154,525300000.0
2006-07-04 11:47:00,1.42125,1.42165,1.42122,1.42139,447000000.0
2006-07-04 11:48:00,1.42136,1.42175,1.42136,1.42175,553900002.0
2006-07-04 11:49:00,1.42203,1.42219,1.42187,1.42196,415900000.0
2006-07-04 11:50:00,1.42196,1.42232,1.42195,1.42205,353500000.0
2006-07-04 11:51:00,1.42211,1.42224,1.42198,1.42209,174600001.0
2006-07-04 11:52:00,1.42202,1.42219,1.42192,1.42194,244700000.0
2006-07-04 11:53:00,1.42187,1.42207,1.42179,1.42198,203300000.0
2006-07-04 11:54:00,1.42206,1.42231,1.42187,1.42187,389900000.0
2006-07-04 11:55:00,1.42195,1.42203,1.42183,1.42196,428600000.0
2006-07-04 11:56:00,1.42191,1.42205,1.42164,1.42188,436700001.0
2006-07-04 11:57:00,1.42186,1.42191,1.42152,1.4217,506200000.0
2006-07-04 11:58:00,1.42167,1.42169,1.42129,1.42133,475800000.0
2006-07-04 11:59:00,1.42139,1.42169,1.4213,1.42154,412700001.0
2006-07-04 12:00:00,1.42173,1.42203,1.42166,1.42178,574800001.0
2006-07-04 12:01:00,1.42184,1.42209,1.42177,1.42187,465900000.0
2006-07-04 12:02:00,1.42189,1.42208,1.42186,1.42205,356900001.0
2006-07-04 12:03:00,1.42214,1.42226,1.42202,1.42226,367000000.0
2006-07-04 12:04:00,1.42224,1.42233,1.42206,1.42214,414800001.0
2006-07-04 12:05:00,1.42206,1.42206,1.42161,1.42176,388500002.0
2006-07-04 12:06:00,1.42167,1.42199,1.42166,1.42174,361100000.0
2006-07-04 12:07:00,1.42169,1.42177,1.42144,1.42146,342100000.0
2006-07-04 12:08:00,1.42135,1.42137,1.42092,1.42107,561800002.0
2006-07-04 12:09:00,1.42125,1.4214,1.42102,1.42125,444400001.0
2006-07-04 12:10:00,1.42115,1.42125,1.42093,1.42103,390900002.0
2006-07-04 12:11:00,1.421,1.42136,1.42098,1.42108,217300001.0
2006-07-04 12:12:00,1.42105,1.42114,1.4209,1.42096,247900001.0
2006-07-04 12:13:00,1.42088,1.42114,1.42088,1.42113,568900001.0
2006-07-04 12:14:00,1.4213,1.42167,1.42124,1.42157,596500001.0
2006-07-04 12:15:00,1.4216,1.42174,1.42142,1.42159,283500000.0
2006-07-04 12:16:00,1.42156,1.42179,1.4215,1.4217,372900000.0
2006-07-04 12:17:00,1.42171,1.42193,1.42171,1.42193,230700000.0
2006-07-04 12:18:00,1.42205,1.42211,1.42179,1.42204,275800001.0
2006-07-04 12:19:00,1.422,1.42213,1.42182,1.42192,436000001.0
2006-07-04 12:20:00,1.42204,1.42214,1.42188,1.42211,412100000.0
2006-07-04 12:21:00,1.42215,1.42223,1.42196,1.42206,394700001.0
2006-07-04 12:22:00,1.42205,1.4222,1.42189,1.42193,349500001.0
2006-07-04 12:23:00,1.42187,1.42214,1.42186,1.42202,397500001.0
2006-07-04 12:24:00,1.42201,1.42236,1.42196,1.42217,712200001.0
2006-07-04 12:25:00,1.42246,1.42261,1.42232,1.42241,440500004.0
2006-07-04 12:26:00,1.4224,1.42253,1.42226,1.42226,458300000.0
2006-07-04 12:27:00,1.42219,1.42257,1.42212,1.42246,503300002.0
2006-07-04 12:28:00,1.4224,1.4226,1.4223,1.42246,560100002.0
2006-07-04 12:29:00,1.42233,1.42246,1.42208,1.42213,722600001.0
2006-07-04 12:30:00,1.42217,1.42232,1.42204,1.42222,598500000.0
2006-07-04 12:31:00,1.42233,1.42246,1.4221,1.42224,703900000.0
2006-07-04 12:32:00,1.42221,1.42249,1.42214,1.42237,589800000.0
2006-07-04 12:33:00,1.42232,1.42233,1.42212,1.42223,50200000.0
2006-07-04 12:34:00,1.42196,1.42245,1.42196,1.42232,739400002.0
2006-07-04 12:35:00,1.42255,1.42261,1.42234,1.42246,553400000.0
2006-07-04 12:36:00,1.42244,1.42273,1.42243,1.42247,422000002.0
2006-07-04 12:37:00,1.42244,1.4225,1.42226,1.42226,514000001.0
2006-07-04 12:38:00,1.42214,1.42225,1.42197,1.42201,681300001.0
2006-07-04 12:39:00,1.42205,1.42205,1.42172,1.42183,528400001.0
2006-07-04 12:40:00,1.42168,1.42187,1.4216,1.42187,538800001.0
2006-07-04 12:41:00,1.42217,1.42245,1.42206,1.42229,255400000.0
2006-07-04 12:42:00,1.42231,1.42251,1.42223,1.42234,348100001.0
2006-07-04 12:43:00,1.4222,1.42229,1.42199,1.42214,503300000.0
2006-07-04 12:44:00,1.42218,1.4224,1.42207,1.42222,433000000.0
2006-07-04 12:45:00,1.42227,1.42236,1.42201,1.42235,469400001.0
2006-07-04 12:46:00,1.42231,1.42247,1.4222,1.42228,387200000.0
2006-07-04 12:47:00,1.42218,1.42236,1.42207,1.42225,374300000.0
2006-07-04 12:48:00,1.4221,1.42224,1.42185,1.42189,413300001.0
2006-07-04 12:49:00,1.42182,1.42182,1.42129,1.42152,513700003.0
2006-07-04 12:50:00,1.42164,1.4219,1.42151,1.42151,457000001.0
2006-07-04 12:51:00,1.42154,1.42226,1.42152,1.42224,409100001.0
2006-07-04 12:52:00,1.42225,1.4224,1.42208,1.42231,397300000.0
2006-07-04 12:53:00,1.42241,1.42281,1.42241,1.42267,242000000.0
2006-07-04 12:54:00,1.42243,1.42262,1.42234,1.42246,404900000.0
2006-07-04 12:55:00,1.42249,1.42253,1.42226,1.42231,479700003.0
2006-07-04 12:56:00,1.42235,1.42249,1.42221,1.42228,413700000.0
2006-07-04 12:57:00,1.4224,1.42258,1.42219,1.42244,509900001.0
2006-07-04 12:58:00,1.42256,1.42274,1.42252,1.42267,297400000.0
2006-07-04 12:59:00,1.4226,1.4227,1.42223,1.42251,746500001.0
2006-07-04 13:00:00,1.42242,1.42259,1.42172,1.42173,207200000.0
2006-07-04 13:01:00,1.42217,1.42237,1.42205,1.42205,356500001.0
2006-07-04 13:02:00,1.42203,1.42236,1.42203,1.42221,352700000.0
2006-07-04 13:03:00,1.42219,1.4224,1.42207,1.42219,484500001.0
2006-07-04 13:04:00,1.42228,1.42243,1.42212,1.42232,259200000.0
2006-07-04 13:05:00,1.42262,1.42262,1.42244,1.42246,130700000.0
2006-07-04 13:06:00,1.42251,1.42263,1.42232,1.42246,390500001.0
2006-07-04 13:07:00,1.4224,1.4226,1.42238,1.42244,297400002.0
2006-07-04 13:08:00,1.4225,1.42258,1.42241,1.42244,202700000.0
2006-07-04 13:09:00,1.4224,1.42246,1.42183,1.42183,301900002.0
2006-07-04 13:10:00,1.42169,1.4217,1.42152,1.4216,163800000.0
2006-07-04 13:11:00,1.42158,1.42168,1.42127,1.42141,443500001.0
2006-07-04 13:12:00,1.42147,1.42172,1.42143,1.4216,352400002.0
2006-07-04 13:13:00,1.42164,1.42173,1.42158,1.42164,324600000.0
2006-07-04 13:14:00,1.42165,1.42191,1.42161,1.42161,332700001.0
2006-07-04 13:15:00,1.42168,1.42189,1.42154,1.4217,448300002.0
2006-07-04 13:16:00,1.4217,1.42178,1.42165,1.42165,155000001.0
2006-07-04 13:17:00,1.42177,1.42184,1.42171,1.42171,114700000.0
2006-07-04 13:18:00,1.42166,1.4221,1.42165,1.4221,274300000.0
2006-07-04 13:19:00,1.42191,1.42209,1.42176,1.42201,331600001.0
2006-07-04 13:20:00,1.42198,1.42224,1.42194,1.42222,189400000.0
2006-07-04 13:21:00,1.42226,1.42232,1.42216,1.42217,151500000.0
2006-07-04 13:22:00,1.42214,1.42215,1.42197,1.42209,251200002.0
2006-07-04 13:23:00,1.42204,1.42221,1.42204,1.42211,254500000.0
2006-07-04 13:24:00,1.42211,1.42214,1.42209,1.42209,284700000.0
2006-07-04 13:25:00,1.4221,1.42228,1.4221,1.42224,121600000.0
2006-07-04 13:26:00,1.4223,1.42244,1.42217,1.4223,229000000.0
2006-07-04 13:27:00,1.42223,1.42229,1.42208,1.42211,326000002.0
2006-07-04 13:28:00,1.42209,1.42221,1.42201,1.42216,496000001.0
2006-07-04 13:29:00,1.42207,1.42223,1.42187,1.42204,633200001.0
2006-07-04 13:30:00,1.42194,1.42194,1.42148,1.42179,543600001.0
2006-07-04 13:31:00,1.4218,1.42192,1.42154,1.42157,564300002.0
2006-07-04 13:32:00,1.42158,1.42183,1.42158,1.42178,207700000.0
2006-07-04 13:33:00,1.42169,1.42189,1.42162,1.42169,398500000.0
2006-07-04 13:34:00,1.42165,1.42173,1.42148,1.42153,324800002.0
2006-07-04 13:35:00,1.42157,1.4217,1.42134,1.42141,400300002.0
2006-07-04 13:36:00,1.42129,1.42129,1.421,1.42121,457700001.0
2006-07-04 13:37:00,1.42122,1.4213,1.42105,1.42105,506700001.0
2006-07-04 13:38:00,1.42111,1.42139,1.42111,1.42122,383800000.0
2006-07-04 13:39:00,1.42134,1.42151,1.42115,1.42124,270800000.0
2006-07-04 13:40:00,1.42115,1.42138,1.42052,1.42076,478600001.0
2006-07-04 13:41:00,1.4208,1.4208,1.42026,1.42026,253300000.0
2006-07-04 13:42:00,1.4202,1.4204,1.4202,1.42032,202000002.0
2006-07-04 13:43:00,1.42013,1.42013,1.42008,1.42011,129200000.0
2006-07-04 13:44:00,1.42011,1.42029,1.42002,1.42024,271400001.0
2006-07-04 13:45:00,1.42031,1.42061,1.42018,1.42021,453000001.0
2006-07-04 13:46:00,1.42026,1.42048,1.42019,1.42034,488700000.0
2006-07-04 13:47:00,1.42034,1.42039,1.42007,1.42037,519000002.0
2006-07-04 13:48:00,1.42041,1.42048,1.42036,1.42043,207100000.0
2006-07-04 13:49:00,1.42052,1.42059,1.42045,1.4205,228900001.0
2006-07-04 13:50:00,1.42045,1.42049,1.42033,1.42043,307400001.0
2006-07-04 13:51:00,1.4203,1.42032,1.42012,1.42032,251300000.0
2006-07-04 13:52:00,1.42022,1.42058,1.42021,1.42037,406400002.0
2006-07-04 13:53:00,1.42017,1.42038,1.42013,1.42032,497000001.0
2006-07-04 13:54:00,1.42023,1.42054,1.42015,1.42031,366200000.0
2006-07-04 13:55:00,1.42017,1.42027,1.42002,1.42009,349400000.0
2006-07-04 13:56:00,1.42011,1.42043,1.41987,1.42043,360000000.0
2006-07-04 13:57:00,1.42038,1.42064,1.42028,1.42064,369600002.0
2006-07-04 13:58:00,1.42033,1.42049,1.4202,1.42049,231100000.0
2006-07-04 13:59:00,1.42038,1.42063,1.42038,1.42053,399300000.0
2006-07-04 14:00:00,1.42043,1.42063,1.42038,1.42063,289300001.0
2006-07-04 14:01:00,1.42056,1.4207,1.42052,1.42064,403600001.0
2006-07-04 14:02:00,1.4206,1.42076,1.42056,1.42062,310900001.0
2006-07-04 14:03:00,1.42063,1.42091,1.42063,1.42077,479300000.0
2006-07-04 14:04:00,1.4208,1.42098,1.4207,1.42075,470000001.0
2006-07-04 14:05:00,1.42079,1.42087,1.42059,1.42071,362600001.0
2006-07-04 14:06:00,1.42064,1.42064,1.42034,1.42038,321600002.0
2006-07-04 14:07:00,1.42046,1.42053,1.42026,1.42034,378400001.0
2006-07-04 14:08:00,1.42044,1.42072,1.42033,1.42034,374200001.0
2006-07-04 14:09:00,1.42035,1.42061,1.42028,1.42042,174900000.0
2006-07-04 14:10:00,1.42058,1.42078,1.42052,1.42078,326200003.0
2006-07-04 14:11:00,1.42078,1.42079,1.42047,1.42078,156100002.0
2006-07-04 14:12:00,1.42068,1.4208,1.42037,1.4207,217900000.0
2006-07-04 14:13:00,1.42062,1.42077,1.42057,1.42067,168800000.0
2006-07-04 14:14:00,1.42052,1.42052,1.42024,1.42024,206100002.0
2006-07-04 14:15:00,1.42006,1.4203,1.41993,1.42024,396900001.0
2006-07-04 14:16:00,1.42019,1.42033,1.42015,1.42027,184400000.0
2006-07-04 14:17:00,1.42037,1.42055,1.4202,1.42043,637600000.0
2006-07-04 14:18:00,1.42043,1.42058,1.42021,1.42047,352700000.0
2006-07-04 14:19:00,1.42039,1.42069,1.42033,1.42048,481900002.0
2006-07-04 14:20:00,1.42047,1.4205,1.42033,1.42046,196300001.0
2006-07-04 14:21:00,1.42033,1.42033,1.41995,1.42008,372900000.0
2006-07-04 14:22:00,1.42034,1.42035,1.42004,1.42031,629200002.0
2006-07-04 14:23:00,1.42065,1.4208,1.4205,1.4206,167400000.0
2006-07-04 14:24:00,1.42053,1.42082,1.42046,1.42051,454900000.0
2006-07-04 14:25:00,1.42059,1.42095,1.42055,1.42068,634300004.0
2006-07-04 14:26:00,1.42068,1.42069,1.42045,1.42047,507800000.0
2006-07-04 14:27:00,1.42035,1.42035,1.41999,1.42021,419000000.0
2006-07-04 14:28:00,1.42016,1.42028,1.41978,1.4202,41600000.0
2006-07-04 14:29:00,1.42015,1.42025,1.41999,1.42014,65500000.0
2006-07-04 14:30:00,1.41998,1.42024,1.41963,1.42024,69800001.0
2006-07-04 14:31:00,1.42001,1.42048,1.42001,1.4203,42200000.0
2006-07-04 14:32:00,1.42043,1.4207,1.42043,1.42069,42500000.0
2006-07-04 14:33:00,1.42044,1.42051,1.42018,1.42033,33000000.0
2006-07-04 14:34:00,1.4203,1.42055,1.42023,1.42055,39200001.0
2006-07-04 14:35:00,1.42064,1.42064,1.42024,1.42038,47400000.0
2006-07-04 14:36:00,1.42046,1.4205,1.41986,1.41986,47000000.0
2006-07-04 14:37:00,1.42053,1.42053,1.42038,1.42053,31200000.0
2006-07-04 14:38:00,1.42053,1.42053,1.42009,1.42031,20400000.0
2006-07-04 14:39:00,1.42012,1.42037,1.41989,1.42011,35400000.0
2006-07-04 14:40:00,1.42021,1.42035,1.42009,1.42021,32800000.0
2006-07-04 14:41:00,1.4204,1.42048,1.42025,1.42044,47200000.0
2006-07-04 14:42:00,1.42023,1.42053,1.41981,1.41981,40800000.0
2006-07-04 14:43:00,1.42028,1.42045,1.42015,1.42028,58800000.0
2006-07-04 14:44:00,1.42027,1.42049,1.42025,1.42034,50300000.0
2006-07-04 14:45:00,1.42023,1.42045,1.42006,1.42024,75500001.0
2006-07-04 14:46:00,1.42042,1.42048,1.42027,1.42039,35200000.0
2006-07-04 14:47:00,1.42036,1.42045,1.42016,1.42045,37600000.0
2006-07-04 14:48:00,1.42046,1.42068,1.42036,1.42068,36000000.0
2006-07-04 14:49:00,1.42064,1.42076,1.42054,1.42065,29800000.0
2006-07-04 14:50:00,1.42049,1.4208,1.42044,1.4208,31600000.0
2006-07-04 14:51:00,1.42083,1.42098,1.42076,1.42078,33200000.0
2006-07-04 14:52:00,1.42068,1.42078,1.4204,1.42061,21000000.0
2006-07-04 14:53:00,1.42034,1.42066,1.41995,1.42049,28200000.0
2006-07-04 14:54:00,1.42077,1.42077,1.42002,1.42002,38400000.0
2006-07-04 14:55:00,1.42015,1.42044,1.42015,1.42022,47400000.0
2006-07-04 14:56:00,1.42058,1.42058,1.42018,1.42033,31700000.0
2006-07-04 14:57:00,1.42031,1.42031,1.42005,1.42017,34600000.0
2006-07-04 14:58:00,1.42006,1.42046,1.42006,1.42025,51800000.0
2006-07-04 14:59:00,1.42033,1.42052,1.42031,1.42043,47100000.0
2006-07-04 15:00:00,1.42047,1.42057,1.42015,1.42015,35000000.0
2006-07-04 15:01:00,1.42058,1.42064,1.42041,1.42048,47400000.0
2006-07-04 15:02:00,1.42061,1.42064,1.42045,1.4206,31400000.0
2006-07-04 15:03:00,1.42046,1.42077,1.4203,1.4205,36800000.0
2006-07-04 15:04:00,1.42064,1.42081,1.42057,1.42081,35000000.0
2006-07-04 15:05:00,1.42072,1.42078,1.42064,1.42076,29800000.0
2006-07-04 15:06:00,1.42072,1.42072,1.42027,1.42051,44700000.0
2006-07-04 15:07:00,1.42066,1.42074,1.42043,1.42068,40200000.0
2006-07-04 15:08:00,1.42049,1.4207,1.42038,1.4207,47400001.0
2006-07-04 15:09:00,1.42071,1.42089,1.42071,1.42087,54200000.0
2006-07-04 15:10:00,1.42088,1.42107,1.42082,1.42082,54300000.0
2006-07-04 15:11:00,1.42085,1.42102,1.42083,1.421,39800000.0
2006-07-04 15:12:00,1.42092,1.42101,1.42067,1.42085,37200000.0
2006-07-04 15:13:00,1.42094,1.42107,1.42086,1.42107,40900000.0
2006-07-04 15:14:00,1.42088,1.42106,1.42088,1.42094,28900000.0
2006-07-04 15:15:00,1.42097,1.42097,1.42043,1.42094,58800000.0
2006-07-04 15:16:00,1.42094,1.421,1.42093,1.42099,27900000.0
2006-07-04 15:17:00,1.42099,1.42146,1.42094,1.42146,37100000.0
2006-07-04 15:18:00,1.42146,1.42156,1.42111,1.42151,57300000.0
2006-07-04 15:19:00,1.42159,1.4217,1.4215,1.42154,31600000.0
2006-07-04 15:20:00,1.42154,1.42175,1.42154,1.4216,14000000.0
2006-07-04 15:21:00,1.4215,1.4217,1.42143,1.4217,38200000.0
2006-07-04 15:22:00,1.42158,1.42173,1.42147,1.4216,35400000.0
2006-07-04 15:23:00,1.42164,1.42171,1.42148,1.42167,30400000.0
2006-07-04 15:24:00,1.42175,1.42175,1.42155,1.42165,28400000.0
2006-07-04 15:25:00,1.42159,1.42172,1.4215,1.4215,29200000.0
2006-07-04 15:26:00,1.42165,1.42165,1.42134,1.42146,18800000.0
2006-07-04 15:27:00,1.42143,1.42157,1.42124,1.42127,30400000.0
2006-07-04 15:28:00,1.42092,1.42105,1.42088,1.42095,58500000.0
2006-07-04 15:29:00,1.4209,1.42094,1.42072,1.42072,47200000.0
2006-07-04 15:30:00,1.4208,1.42083,1.42053,1.42081,32800000.0
2006-07-04 15:31:00,1.4205,1.42058,1.42015,1.42019,36300000.0
2006-07-04 15:32:00,1.41999,1.42005,1.41985,1.41992,44200000.0
2006-07-04 15:33:00,1.42031,1.42031,1.41997,1.42026,41000000.0
2006-07-04 15:34:00,1.42013,1.42025,1.41999,1.41999,27800000.0
2006-07-04 15:35:00,1.41997,1.42018,1.41988,1.41988,37200001.0
2006-07-04 15:36:00,1.42022,1.42043,1.42018,1.4202,58900000.0
2006-07-04 15:37:00,1.42025,1.42038,1.42022,1.42036,34600000.0
2006-07-04 15:38:00,1.42022,1.42037,1.42007,1.42037,37600000.0
2006-07-04 15:39:00,1.42042,1.42043,1.4202,1.42022,34400000.0
2006-07-04 15:40:00,1.42035,1.42042,1.42018,1.42018,24400000.0
2006-07-04 15:41:00,1.42029,1.42029,1.4198,1.42025,47300000.0
2006-07-04 15:42:00,1.42012,1.42012,1.41968,1.41987,32500000.0
2006-07-04 15:43:00,1.41987,1.42027,1.41982,1.42011,62300001.0
2006-07-04 15:44:00,1.42016,1.42016,1.41968,1.41986,34600000.0
2006-07-04 15:45:00,1.41976,1.41992,1.41953,1.41989,49200000.0
2006-07-04 15:46:00,1.41989,1.41989,1.41961,1.41961,33400000.0
2006-07-04 15:47:00,1.41964,1.41979,1.41943,1.41976,61900000.0
2006-07-04 15:48:00,1.41974,1.4199,1.41959,1.41986,36800000.0
2006-07-04 15:49:00,1.41969,1.41994,1.41967,1.41994,55400001.0
2006-07-04 15:50:00,1.41979,1.4201,1.41979,1.42008,32000000.0
2006-07-04 15:51:00,1.42006,1.42019,1.41994,1.42014,39300000.0
2006-07-04 15:52:00,1.42015,1.42059,1.42015,1.42056,43200000.0
2006-07-04 15:53:00,1.42056,1.42056,1.42023,1.42029,30400000.0
2006-07-04 15:54:00,1.42035,1.4205,1.42031,1.42034,33900000.0
2006-07-04 15:55:00,1.42044,1.42048,1.42014,1.42032,39400000.0
2006-07-04 15:56:00,1.42031,1.42045,1.41998,1.42038,30100000.0
2006-07-04 15:57:00,1.4203,1.42046,1.42022,1.42022,25200000.0
2006-07-04 15:58:00,1.42037,1.42048,1.42021,1.42048,32300000.0
2006-07-04 15:59:00,1.42042,1.42042,1.42007,1.42011,27000000.0
2006-07-04 16:00:00,1.41987,1.42026,1.41987,1.42018,43500000.0
2006-07-04 16:01:00,1.42011,1.42052,1.42008,1.4204,30200000.0
2006-07-04 16:02:00,1.4204,1.4205,1.42021,1.42038,44600000.0
2006-07-04 16:03:00,1.42026,1.42034,1.41982,1.42003,37100000.0
2006-07-04 16:04:00,1.41987,1.42016,1.41974,1.42005,44600000.0
2006-07-04 16:05:00,1.41999,1.42012,1.41985,1.42005,20000000.0
2006-07-04 16:06:00,1.41999,1.42041,1.41991,1.42021,42000000.0
2006-07-04 16:07:00,1.42018,1.42033,1.42012,1.42024,46000000.0
2006-07-04 16:08:00,1.42035,1.42035,1.42008,1.42013,35400000.0
2006-07-04 16:09:00,1.42006,1.42033,1.41999,1.42003,39000000.0
2006-07-04 16:10:00,1.42003,1.42026,1.41988,1.42026,32600000.0
2006-07-04 16:11:00,1.41996,1.42012,1.41985,1.42002,28700000.0
2006-07-04 16:12:00,1.41991,1.42014,1.41984,1.41993,43600000.0
2006-07-04 16:13:00,1.41979,1.41993,1.41972,1.41986,24600000.0
2006-07-04 16:14:00,1.41953,1.41968,1.41935,1.41968,42000000.0
2006-07-04 16:15:00,1.41942,1.41954,1.41937,1.41951,26000000.0
2006-07-04 16:16:00,1.41944,1.41955,1.41927,1.41944,33600000.0
2006-07-04 16:17:00,1.41948,1.41966,1.41948,1.41963,30600000.0
2006-07-04 16:18:00,1.41957,1.41966,1.4195,1.41966,24500000.0
2006-07-04 16:19:00,1.41979,1.41979,1.41885,1.41895,43200000.0
2006-07-04 16:20:00,1.41887,1.41895,1.41789,1.41791,41400000.0
2006-07-04 16:21:00,1.41787,1.41814,1.41787,1.41812,30000000.0
2006-07-04 16:22:00,1.41802,1.41802,1.41753,1.41758,33800000.0
2006-07-04 16:23:00,1.41772,1.41783,1.4176,1.41783,48600000.0
2006-07-04 16:24:00,1.41778,1.41785,1.41757,1.41764,30300000.0
2006-07-04 16:25:00,1.41798,1.41829,1.41765,1.41788,39900000.0
2006-07-04 16:26:00,1.41804,1.41804,1.41656,1.41656,40600000.0
2006-07-04 16:27:00,1.41658,1.41677,1.41614,1.41614,29200000.0
2006-07-04 16:28:00,1.41628,1.41636,1.41606,1.41616,67600001.0
2006-07-04 16:29:00,1.41612,1.41612,1.41576,1.41584,45800000.0
2006-07-04 16:30:00,1.4158,1.41592,1.41565,1.41592,40900000.0
2006-07-04 16:31:00,1.41592,1.4161,1.41584,1.41607,44600000.0
2006-07-04 16:32:00,1.41638,1.41638,1.41591,1.41616,55500000.0
2006-07-04 16:33:00,1.41614,1.41614,1.41594,1.41597,37900000.0
2006-07-04 16:34:00,1.416,1.416,1.4156,1.4159,52300000.0
2006-07-04 16:35:00,1.41608,1.41611,1.41572,1.41596,52800001.0
2006-07-04 16:36:00,1.41582,1.41602,1.41565,1.4159,44000001.0
2006-07-04 16:37:00,1.41596,1.41603,1.41571,1.41603,52300000.0
2006-07-04 16:38:00,1.41601,1.4162,1.41575,1.41604,47400001.0
2006-07-04 16:39:00,1.41613,1.41648,1.416,1.41648,34200000.0
2006-07-04 16:40:00,1.41623,1.41658,1.41623,1.41658,44600000.0
2006-07-04 16:41:00,1.41608,1.4167,1.41608,1.41659,42200000.0
2006-07-04 16:42:00,1.41658,1.41658,1.41647,1.41651,39800000.0
2006-07-04 16:43:00,1.41638,1.41675,1.41638,1.41675,51600000.0
2006-07-04 16:44:00,1.41665,1.41665,1.41625,1.41661,37400000.0
2006-07-04 16:45:00,1.41636,1.41648,1.41631,1.41631,39600000.0
2006-07-04 16:46:00,1.41648,1.41648,1.41625,1.41638,59200000.0
2006-07-04 16:47:00,1.41637,1.41637,1.41607,1.41617,31000000.0
2006-07-04 16:48:00,1.41626,1.41626,1.41579,1.41597,47200000.0
2006-07-04 16:49:00,1.41599,1.41602,1.41581,1.41598,53400000.0
2006-07-04 16:50:00,1.4159,1.41602,1.41578,1.41578,36800000.0
2006-07-04 16:51:00,1.4159,1.41607,1.41579,1.41607,38800000.0
2006-07-04 16:52:00,1.41604,1.41604,1.41556,1.41575,54800000.0
2006-07-04 16:53:00,1.41588,1.41595,1.41569,1.41595,64000000.0
2006-07-04 16:54:00,1.41595,1.41607,1.41577,1.41602,31400000.0
2006-07-04 16:55:00,1.41611,1.41611,1.41571,1.41598,22200000.0
2006-07-04 16:56:00,1.41602,1.41604,1.41577,1.41577,47600001.0
2006-07-04 16:57:00,1.41577,1.41606,1.41577,1.41604,32200001.0
2006-07-04 16:58:00,1.41588,1.416,1.41575,1.41577,30400000.0
2006-07-04 16:59:00,1.41596,1.416,1.41581,1.41588,28400000.0
2006-07-04 17:00:00,1.41535,1.41574,1.41535,1.41558,25000000.0
2006-07-04 17:01:00,1.41545,1.41567,1.41511,1.41533,43600000.0
2006-07-04 17:02:00,1.41537,1.41547,1.4153,1.4154,30400000.0
2006-07-04 17:03:00,1.41549,1.41567,1.41545,1.41563,43700000.0
2006-07-04 17:04:00,1.41579,1.416,1.41565,1.4158,51600001.0
2006-07-04 17:05:00,1.41585,1.41602,1.41558,1.41593,27800000.0
2006-07-04 17:06:00,1.41586,1.41591,1.41566,1.41591,40400000.0
2006-07-04 17:07:00,1.4159,1.41593,1.41545,1.4157,43200000.0
2006-07-04 17:08:00,1.41559,1.41576,1.41553,1.41575,22200000.0
2006-07-04 17:09:00,1.41584,1.41584,1.4155,1.41561,57300000.0
2006-07-04 17:10:00,1.41539,1.4155,1.41527,1.41543,29200000.0
2006-07-04 17:11:00,1.41526,1.41526,1.41503,1.4151,26400000.0
2006-07-04 17:12:00,1.415,1.41506,1.415,1.41503,28200000.0
2006-07-04 17:13:00,1.4148,1.41487,1.41473,1.41477,35200000.0
2006-07-04 17:14:00,1.41433,1.41476,1.41433,1.41453,48800000.0
2006-07-04 17:15:00,1.41495,1.41508,1.41482,1.41485,32600000.0
2006-07-04 17:16:00,1.41481,1.4151,1.41478,1.41487,33200001.0
2006-07-04 17:17:00,1.41488,1.41505,1.41458,1.41495,40100000.0
2006-07-04 17:18:00,1.41513,1.41513,1.41489,1.41504,61400000.0
2006-07-04 17:19:00,1.41489,1.41502,1.4148,1.41491,22000000.0
2006-07-04 17:20:00,1.41486,1.41498,1.41468,1.41482,45000000.0
2006-07-04 17:21:00,1.41528,1.41555,1.41504,1.41555,55800000.0
2006-07-04 17:22:00,1.41538,1.41541,1.41516,1.41525,52900000.0
2006-07-04 17:23:00,1.41487,1.41528,1.41487,1.41528,18400000.0
2006-07-04 17:24:00,1.41535,1.41543,1.41505,1.41518,36300000.0
2006-07-04 17:25:00,1.41502,1.41532,1.41502,1.41517,47800000.0
2006-07-04 17:26:00,1.4152,1.41527,1.41509,1.4151,43000000.0
2006-07-04 17:27:00,1.41526,1.41537,1.41514,1.41514,40400000.0
2006-07-04 17:28:00,1.41549,1.4156,1.41543,1.41546,36000000.0
2006-07-04 17:29:00,1.41552,1.41558,1.41505,1.41543,40300000.0
2006-07-04 17:30:00,1.41554,1.41573,1.41532,1.41563,45800000.0
2006-07-04 17:31:00,1.41583,1.41593,1.41576,1.41578,30200000.0
2006-07-04 17:32:00,1.4156,1.41589,1.4156,1.41574,23600000.0
2006-07-04 17:33:00,1.41557,1.41567,1.41542,1.41542,64000000.0
2006-07-04 17:34:00,1.41535,1.41564,1.41528,1.41564,30600000.0
2006-07-04 17:35:00,1.41562,1.41562,1.41514,1.41521,32800000.0
2006-07-04 17:36:00,1.4152,1.41536,1.41504,1.4151,42600000.0
2006-07-04 17:37:00,1.41515,1.41523,1.41462,1.41521,37400000.0
2006-07-04 17:38:00,1.41513,1.41546,1.41511,1.41511,51000000.0
2006-07-04 17:39:00,1.41527,1.41539,1.41515,1.41539,28900000.0
2006-07-04 17:40:00,1.41523,1.41542,1.41523,1.4154,22600000.0
2006-07-04 17:41:00,1.41554,1.41576,1.41549,1.41558,36800000.0
2006-07-04 17:42:00,1.41561,1.41575,1.4153,1.41561,49300000.0
2006-07-04 17:43:00,1.41557,1.4156,1.41531,1.41558,37800000.0
2006-07-04 17:44:00,1.41551,1.41556,1.41537,1.41537,47400000.0
2006-07-04 17:45:00,1.41554,1.41564,1.41542,1.41562,35200000.0
2006-07-04 17:46:00,1.41573,1.41573,1.41539,1.41544,47800000.0
2006-07-04 17:47:00,1.41514,1.41553,1.41514,1.41533,28800000.0
2006-07-04 17:48:00,1.41535,1.41554,1.41509,1.41551,36200000.0
2006-07-04 17:49:00,1.41554,1.41554,1.41505,1.41539,32800000.0
2006-07-04 17:50:00,1.41537,1.41537,1.41506,1.41521,17200000.0
2006-07-04 17:51:00,1.41524,1.41557,1.41513,1.41513,40400000.0
2006-07-04 17:52:00,1.41517,1.4153,1.41508,1.4152,22200000.0
2006-07-04 17:53:00,1.41511,1.4153,1.41501,1.41528,40200000.0
2006-07-04 17:54:00,1.41514,1.41531,1.41469,1.41505,27800000.0
2006-07-04 17:55:00,1.41496,1.41502,1.41432,1.4149,51100000.0
2006-07-04 17:56:00,1.41467,1.41496,1.41467,1.4148,32400000.0
2006-07-04 17:57:00,1.41481,1.415,1.41458,1.41497,41600000.0
2006-07-04 17:58:00,1.4151,1.41526,1.41496,1.41526,30200000.0
2006-07-04 17:59:00,1.41507,1.41518,1.41485,1.41492,46400000.0
2006-07-04 18:00:00,1.4152,1.4152,1.41479,1.41485,37800000.0
2006-07-04 18:01:00,1.41489,1.41525,1.41449,1.41485,37600000.0
2006-07-04 18:02:00,1.41506,1.41537,1.41501,1.41537,48600000.0
2006-07-04 18:03:00,1.41522,1.41542,1.41518,1.41519,34800000.0
2006-07-04 18:04:00,1.41549,1.41549,1.41496,1.41496,44100000.0
2006-07-04 18:05:00,1.41503,1.4152,1.41483,1.41498,32800000.0
2006-07-04 18:06:00,1.41464,1.4149,1.41457,1.4146,39200000.0
2006-07-04 18:07:00,1.41474,1.41474,1.41444,1.41463,44600000.0
2006-07-04 18:08:00,1.41469,1.41502,1.41469,1.41492,52700000.0
2006-07-04 18:09:00,1.41506,1.41516,1.41487,1.41487,41400000.0
2006-07-04 18:10:00,1.41477,1.4149,1.41459,1.41486,29200000.0
2006-07-04 18:11:00,1.41484,1.41506,1.4146,1.41478,33800000.0
2006-07-04 18:12:00,1.41474,1.41475,1.41442,1.41442,30600000.0
2006-07-04 18:13:00,1.41442,1.41446,1.41415,1.41435,42400000.0
2006-07-04 18:14:00,1.41385,1.41456,1.41385,1.41443,37000001.0
2006-07-04 18:15:00,1.4143,1.41445,1.41424,1.41437,38400000.0
2006-07-04 18:16:00,1.41444,1.41461,1.41428,1.41443,33400000.0
2006-07-04 18:17:00,1.41459,1.41468,1.41442,1.41442,45000000.0
2006-07-04 18:18:00,1.41454,1.41463,1.41432,1.41456,29000000.0
2006-07-04 18:19:00,1.41471,1.41478,1.4146,1.41473,26800000.0
2006-07-04 18:20:00,1.41497,1.41512,1.41479,1.41488,19600000.0
2006-07-04 18:21:00,1.41498,1.41503,1.41483,1.41491,37600000.0
2006-07-04 18:22:00,1.41487,1.415,1.41482,1.41486,33600000.0
2006-07-04 18:23:00,1.41486,1.41501,1.41486,1.41496,25800000.0
2006-07-04 18:24:00,1.41498,1.41512,1.41493,1.41495,36800000.0
2006-07-04 18:25:00,1.41516,1.4153,1.41502,1.41519,30800000.0
2006-07-04 18:26:00,1.41513,1.41513,1.41504,1.41504,32600000.0
2006-07-04 18:27:00,1.41501,1.41527,1.41482,1.41516,42400000.0
2006-07-04 18:28:00,1.41492,1.41501,1.41487,1.41496,37200000.0
2006-07-04 18:29:00,1.41501,1.41513,1.41489,1.41502,25600000.0
2006-07-04 18:30:00,1.41507,1.4151,1.41494,1.41505,28000000.0
2006-07-04 18:31:00,1.41511,1.41517,1.41492,1.41503,33800000.0
2006-07-04 18:32:00,1.41495,1.41495,1.41464,1.41485,37900000.0
2006-07-04 18:33:00,1.41488,1.41488,1.41456,1.41464,41100000.0
2006-07-04 18:34:00,1.41472,1.41517,1.4147,1.41517,39800000.0
2006-07-04 18:35:00,1.41518,1.41525,1.415,1.41518,47200000.0
2006-07-04 18:36:00,1.41493,1.41505,1.41485,1.4149,54000000.0
2006-07-04 18:37:00,1.41501,1.41516,1.41497,1.41516,54800000.0
2006-07-04 18:38:00,1.41494,1.41519,1.41484,1.41519,33500000.0
2006-07-04 18:39:00,1.415,1.41533,1.415,1.41508,31100000.0
2006-07-04 18:40:00,1.41495,1.41506,1.41468,1.41473,38300000.0
2006-07-04 18:41:00,1.41485,1.41507,1.41485,1.41497,43500000.0
2006-07-04 18:42:00,1.4149,1.41505,1.41477,1.41505,37000000.0
2006-07-04 18:43:00,1.41511,1.41531,1.41496,1.41506,35700000.0
2006-07-04 18:44:00,1.41515,1.41517,1.41502,1.41502,36200000.0
2006-07-04 18:45:00,1.41527,1.41543,1.41522,1.41522,40200000.0
2006-07-04 18:46:00,1.41541,1.41546,1.41525,1.41525,19400000.0
2006-07-04 18:47:00,1.41539,1.41542,1.41532,1.41534,28200000.0
2006-07-04 18:48:00,1.41539,1.41565,1.4153,1.41564,42600000.0
2006-07-04 18:49:00,1.41576,1.41585,1.41554,1.41567,23400000.0
2006-07-04 18:50:00,1.41565,1.41575,1.41551,1.4156,26600000.0
2006-07-04 18:51:00,1.41543,1.41546,1.41525,1.41529,43400000.0
2006-07-04 18:52:00,1.41507,1.41545,1.41507,1.41531,42000000.0
2006-07-04 18:53:00,1.41539,1.41547,1.41534,1.41537,29400000.0
2006-07-04 18:54:00,1.41549,1.41556,1.4152,1.41556,28000000.0
2006-07-04 18:55:00,1.41537,1.41559,1.41535,1.41547,33900000.0
2006-07-04 18:56:00,1.41525,1.4158,1.41525,1.41527,56400000.0
2006-07-04 18:57:00,1.41567,1.41574,1.41567,1.41569,28400000.0
2006-07-04 18:58:00,1.41572,1.41581,1.41564,1.41568,30400000.0
2006-07-04 18:59:00,1.41586,1.41616,1.41579,1.41616,19600000.0
2006-07-04 19:00:00,1.41627,1.41627,1.41582,1.41606,38700000.0
2006-07-04 19:01:00,1.41624,1.41626,1.41596,1.41606,38400000.0
2006-07-04 19:02:00,1.41598,1.41599,1.41577,1.41577,24800000.0
2006-07-04 19:03:00,1.41552,1.41574,1.41531,1.41563,43000000.0
2006-07-04 19:04:00,1.41559,1.41579,1.41548,1.41569,37800000.0
2006-07-04 19:05:00,1.41567,1.41571,1.41548,1.41553,29000000.0
2006-07-04 19:06:00,1.41571,1.41588,1.41571,1.41588,40100000.0
2006-07-04 19:07:00,1.41585,1.416,1.4157,1.416,39000000.0
2006-07-04 19:08:00,1.41586,1.41611,1.41586,1.41595,25200000.0
2006-07-04 19:09:00,1.41592,1.41592,1.41565,1.41575,24600000.0
2006-07-04 19:10:00,1.41612,1.41619,1.41584,1.41586,44300000.0
2006-07-04 19:11:00,1.41614,1.41622,1.41604,1.4161,38100000.0
2006-07-04 19:12:00,1.4159,1.41622,1.4159,1.41612,32800000.0
2006-07-04 19:13:00,1.41611,1.41626,1.41602,1.41626,75500000.0
2006-07-04 19:14:00,1.41614,1.41637,1.41604,1.41637,36800000.0
2006-07-04 19:15:00,1.41619,1.41619,1.41589,1.41612,30600000.0
2006-07-04 19:16:00,1.41594,1.41632,1.41594,1.41605,31400000.0
2006-07-04 19:17:00,1.41598,1.41619,1.41591,1.41606,46800000.0
2006-07-04 19:18:00,1.41619,1.41627,1.41608,1.41617,28400000.0
2006-07-04 19:19:00,1.41627,1.41642,1.41599,1.41639,37600000.0
2006-07-04 19:20:00,1.41639,1.4165,1.41613,1.41639,102600000.0
2006-07-04 19:21:00,1.41624,1.41649,1.41624,1.41637,35200000.0
2006-07-04 19:22:00,1.41644,1.41654,1.4163,1.41651,46800000.0
2006-07-04 19:23:00,1.41618,1.41638,1.41586,1.41629,39600000.0
2006-07-04 19:24:00,1.4163,1.41636,1.41616,1.41628,69200002.0
2006-07-04 19:25:00,1.41629,1.41629,1.41588,1.41625,39800000.0
2006-07-04 19:26:00,1.4163,1.41652,1.41607,1.41632,27800000.0
2006-07-04 19:27:00,1.41611,1.41631,1.41582,1.41631,55100000.0
2006-07-04 19:28:00,1.41623,1.41638,1.41608,1.41623,49200000.0
2006-07-04 19:29:00,1.41613,1.41628,1.41586,1.41626,27800000.0
2006-07-04 19:30:00,1.41647,1.41658,1.41645,1.41657,26200000.0
2006-07-04 19:31:00,1.41653,1.41659,1.41633,1.41637,32400000.0
2006-07-04 19:32:00,1.41634,1.41649,1.41624,1.41639,44200000.0
2006-07-04 19:33:00,1.41644,1.41649,1.41626,1.41644,37600000.0
2006-07-04 19:34:00,1.41641,1.41647,1.41624,1.41634,21200000.0
2006-07-04 19:35:00,1.41636,1.41649,1.41605,1.41644,40000000.0
2006-07-04 19:36:00,1.41623,1.41641,1.41615,1.41641,38200001.0
2006-07-04 19:37:00,1.41658,1.41662,1.41621,1.41621,30800000.0
2006-07-04 19:38:00,1.41619,1.41657,1.41619,1.41641,29800000.0
2006-07-04 19:39:00,1.41656,1.41663,1.4164,1.41657,43600000.0
2006-07-04 19:40:00,1.41648,1.41657,1.41633,1.41648,48200000.0
2006-07-04 19:41:00,1.4164,1.41662,1.41635,1.41655,30400000.0
2006-07-04 19:42:00,1.41642,1.41668,1.4163,1.41668,39800000.0
2006-07-04 19:43:00,1.4166,1.41664,1.41622,1.41654,28000000.0
2006-07-04 19:44:00,1.41645,1.41653,1.41642,1.41653,63500000.0
2006-07-04 19:45:00,1.41643,1.41654,1.41643,1.41647,44200000.0
2006-07-04 19:46:00,1.41657,1.41674,1.4162,1.4162,46000001.0
2006-07-04 19:47:00,1.41649,1.41668,1.41641,1.41668,30600000.0
2006-07-04 19:48:00,1.41681,1.41685,1.41675,1.41676,48900000.0
2006-07-04 19:49:00,1.41675,1.41691,1.41675,1.41677,28400000.0
2006-07-04 19:50:00,1.41697,1.41697,1.4166,1.41684,37600000.0
2006-07-04 19:51:00,1.41671,1.41694,1.41671,1.41687,55300000.0
2006-07-04 19:52:00,1.4168,1.417,1.4167,1.41681,34200000.0
2006-07-04 19:53:00,1.41691,1.41705,1.4167,1.41684,67000001.0
2006-07-04 19:54:00,1.41684,1.41691,1.41684,1.41687,39600000.0
2006-07-04 19:55:00,1.41712,1.41736,1.41712,1.41723,27200000.0
2006-07-04 19:56:00,1.41752,1.41777,1.41747,1.41766,51600001.0
2006-07-04 19:57:00,1.4177,1.41771,1.41746,1.41761,40800000.0
2006-07-04 19:58:00,1.41747,1.41763,1.41743,1.41743,30600000.0
2006-07-04 19:59:00,1.41751,1.41751,1.41724,1.41724,35200000.0
2006-07-04 20:00:00,1.41737,1.41767,1.41717,1.41717,51300000.0
2006-07-04 20:01:00,1.41758,1.41771,1.41743,1.41743,101100000.0
2006-07-04 20:02:00,1.41757,1.41762,1.41742,1.41755,38400000.0
2006-07-04 20:03:00,1.4176,1.4176,1.41731,1.41738,21200000.0
2006-07-04 20:04:00,1.41739,1.41745,1.41707,1.41727,37400000.0
2006-07-04 20:05:00,1.41727,1.41747,1.41722,1.41724,38200000.0
2006-07-04 20:06:00,1.41739,1.41755,1.41731,1.41746,47400000.0
2006-07-04 20:07:00,1.41738,1.41752,1.41718,1.41748,27000000.0
2006-07-04 20:08:00,1.41752,1.41752,1.41702,1.41733,19600000.0
2006-07-04 20:09:00,1.41733,1.41769,1.41725,1.41769,29400000.0
2006-07-04 20:10:00,1.41748,1.41793,1.41748,1.41778,58800000.0
2006-07-04 20:11:00,1.4178,1.41784,1.41766,1.41772,18800000.0
2006-07-04 20:12:00,1.41788,1.41802,1.41751,1.41802,42400000.0
2006-07-04 20:13:00,1.41809,1.41809,1.41787,1.41801,35800000.0
2006-07-04 20:14:00,1.41794,1.41806,1.41743,1.41801,30600000.0
2006-07-04 20:15:00,1.41835,1.41835,1.41783,1.41803,20800000.0
2006-07-04 20:16:00,1.418,1.41829,1.418,1.41819,63400000.0
2006-07-04 20:17:00,1.41824,1.41835,1.41789,1.41835,68300001.0
2006-07-04 20:18:00,1.41837,1.4184,1.41811,1.41816,44300000.0
2006-07-04 20:19:00,1.4183,1.4183,1.41799,1.41807,38500000.0
2006-07-04 20:20:00,1.41803,1.41803,1.41776,1.41799,34600000.0
2006-07-04 20:21:00,1.41781,1.41793,1.4178,1.41786,50600000.0
2006-07-04 20:22:00,1.41788,1.4179,1.41775,1.4178,44900000.0
2006-07-04 20:23:00,1.41776,1.41786,1.41755,1.41776,43400000.0
2006-07-04 20:24:00,1.41779,1.41779,1.41761,1.41764,30800000.0
2006-07-04 20:25:00,1.41798,1.41798,1.41768,1.41771,49200000.0
2006-07-04 20:26:00,1.41791,1.41793,1.41754,1.41781,35200000.0
2006-07-04 20:27:00,1.41774,1.41774,1.41724,1.4175,38200000.0
2006-07-04 20:28:00,1.41759,1.4178,1.41759,1.4178,19400000.0
2006-07-04 20:29:00,1.41776,1.41789,1.41737,1.41777,35800000.0
2006-07-04 20:30:00,1.41787,1.41787,1.41769,1.41784,30800000.0
2006-07-04 20:31:00,1.41773,1.41776,1.41734,1.41765,45400000.0
2006-07-04 20:32:00,1.4175,1.41773,1.41714,1.41773,38300000.0
2006-07-04 20:33:00,1.41776,1.41776,1.41746,1.41766,34500000.0
2006-07-04 20:34:00,1.41754,1.4176,1.41736,1.41746,37000000.0
2006-07-04 20:35:00,1.41721,1.41721,1.41607,1.41664,34400000.0
2006-07-04 20:36:00,1.41685,1.41739,1.4165,1.41739,52700000.0
2006-07-04 20:37:00,1.41709,1.41743,1.41707,1.41722,45000000.0
2006-07-04 20:38:00,1.4173,1.41733,1.4171,1.4172,53100000.0
2006-07-04 20:39:00,1.41705,1.4172,1.41685,1.417,55200000.0
2006-07-04 20:40:00,1.41705,1.41728,1.41705,1.41713,41000000.0
2006-07-04 20:41:00,1.41722,1.41756,1.41709,1.41756,63600001.0
2006-07-04 20:42:00,1.41759,1.41767,1.41727,1.41764,26400000.0
2006-07-04 20:43:00,1.41744,1.41752,1.41707,1.41707,52300000.0
2006-07-04 20:44:00,1.41738,1.41753,1.41715,1.41744,31900000.0
2006-07-04 20:45:00,1.41721,1.41721,1.41678,1.41678,53800001.0
2006-07-04 20:46:00,1.41709,1.41711,1.41699,1.41709,47900000.0
2006-07-04 20:47:00,1.4172,1.41725,1.41685,1.41712,42400000.0
2006-07-04 20:48:00,1.41701,1.41732,1.41701,1.41722,44800000.0
2006-07-04 20:49:00,1.41721,1.41731,1.41721,1.41728,27200000.0
2006-07-04 20:50:00,1.41733,1.4176,1.41733,1.4176,32800000.0
2006-07-04 20:51:00,1.41744,1.41767,1.41744,1.41754,25600000.0
2006-07-04 20:52:00,1.4175,1.4176,1.41743,1.41748,30600000.0
2006-07-04 20:53:00,1.41718,1.41738,1.41718,1.41731,27400000.0
2006-07-04 20:54:00,1.417,1.41733,1.417,1.41723,35800000.0
2006-07-04 20:55:00,1.41725,1.4175,1.41718,1.41746,35000001.0
2006-07-04 20:56:00,1.4173,1.41736,1.41724,1.41736,18800000.0
2006-07-04 20:57:00,1.41733,1.41733,1.41716,1.4172,33700000.0
2006-07-04 20:58:00,1.41726,1.41735,1.41716,1.41728,48600000.0
2006-07-04 20:59:00,1.41723,1.4174,1.41723,1.41736,53000000.0
2006-07-04 21:00:00,1.41719,1.41754,1.41717,1.41739,21800000.0
2006-07-04 21:01:00,1.41731,1.4175,1.41692,1.41692,35400000.0
2006-07-04 21:02:00,1.41733,1.41753,1.41703,1.4175,58600001.0
2006-07-04 21:03:00,1.4174,1.4174,1.41725,1.41725,21800000.0
2006-07-04 21:04:00,1.4174,1.4174,1.41725,1.4174,30400000.0
2006-07-04 21:05:00,1.41725,1.41765,1.41725,1.41752,55500000.0
2006-07-04 21:06:00,1.41764,1.41764,1.41739,1.41757,37800000.0
2006-07-04 21:07:00,1.41755,1.41755,1.41733,1.41745,30200000.0
2006-07-04 21:08:00,1.41738,1.41748,1.4173,1.41748,27600000.0
2006-07-04 21:09:00,1.41751,1.41751,1.41728,1.41742,25600000.0
2006-07-04 21:10:00,1.41741,1.41741,1.41706,1.41714,35200000.0
2006-07-04 21:11:00,1.41718,1.41745,1.41705,1.41711,31600000.0
2006-07-04 21:12:00,1.41698,1.41728,1.41698,1.41708,43300000.0
2006-07-04 21:13:00,1.41697,1.41711,1.41692,1.41702,47100000.0
2006-07-04 21:14:00,1.417,1.41726,1.41698,1.41705,39600000.0
2006-07-04 21:15:00,1.41703,1.41721,1.41703,1.41713,53700000.0
2006-07-04 21:16:00,1.41683,1.4172,1.41683,1.4172,29400000.0
2006-07-04 21:17:00,1.41726,1.41731,1.41693,1.41693,50700000.0
2006-07-04 21:18:00,1.41748,1.41748,1.41682,1.41719,27000000.0
2006-07-04 21:19:00,1.41731,1.41731,1.41711,1.41716,22800000.0
2006-07-04 21:20:00,1.41717,1.41731,1.41703,1.41703,39000000.0
2006-07-04 21:21:00,1.41695,1.41713,1.4169,1.41704,49600001.0
2006-07-04 21:22:00,1.41665,1.41709,1.41665,1.41678,34600000.0
2006-07-04 21:23:00,1.41687,1.41736,1.41686,1.41686,49400000.0
2006-07-04 21:24:00,1.41713,1.41742,1.41703,1.41711,38200000.0
2006-07-04 21:25:00,1.41702,1.41721,1.41635,1.41635,48000000.0
2006-07-04 21:26:00,1.41669,1.41701,1.41669,1.41678,44800000.0
2006-07-04 21:27:00,1.41683,1.41695,1.41683,1.41688,22200000.0
2006-07-04 21:28:00,1.41685,1.41701,1.41685,1.41698,35200000.0
2006-07-04 21:29:00,1.4171,1.41719,1.41698,1.41719,37800000.0
2006-07-04 21:30:00,1.41728,1.41732,1.41716,1.41719,33200000.0
2006-07-04 21:31:00,1.41718,1.41727,1.417,1.41723,21200000.0
2006-07-04 21:32:00,1.4172,1.4172,1.41705,1.4171,33600000.0
2006-07-04 21:33:00,1.41713,1.41718,1.4169,1.41704,50700000.0
2006-07-04 21:34:00,1.41689,1.417,1.41686,1.41693,32500000.0
2006-07-04 21:35:00,1.41688,1.41736,1.41665,1.41736,36800000.0
2006-07-04 21:36:00,1.41752,1.41752,1.41707,1.41731,26800000.0
2006-07-04 21:37:00,1.41697,1.41706,1.4169,1.41706,23800000.0
2006-07-04 21:38:00,1.4171,1.4171,1.41689,1.41698,21600000.0
2006-07-04 21:39:00,1.41676,1.41701,1.41676,1.41701,54000001.0
2006-07-04 21:40:00,1.41689,1.41707,1.41689,1.41705,27600000.0
2006-07-04 21:41:00,1.41706,1.41722,1.41697,1.41709,51600000.0
2006-07-04 21:42:00,1.41694,1.41697,1.41657,1.41657,32800000.0
2006-07-04 21:43:00,1.41699,1.417,1.41685,1.41698,25600000.0
2006-07-04 21:44:00,1.41686,1.41701,1.41676,1.41683,34800000.0
2006-07-04 21:45:00,1.417,1.41718,1.41685,1.41704,45300000.0
2006-07-04 21:46:00,1.4171,1.41728,1.41698,1.41705,73800001.0
2006-07-04 21:47:00,1.41687,1.41705,1.41676,1.41676,24400000.0
2006-07-04 21:48:00,1.41674,1.41674,1.41615,1.41643,52000000.0
2006-07-04 21:49:00,1.4166,1.4166,1.41643,1.41644,28600000.0
2006-07-04 21:50:00,1.41659,1.41676,1.41659,1.4167,39000000.0
2006-07-04 21:51:00,1.41637,1.41665,1.41613,1.41615,52500001.0
2006-07-04 21:52:00,1.41593,1.41612,1.41574,1.41585,38800000.0
2006-07-04 21:53:00,1.41566,1.41566,1.41544,1.41544,28800000.0
2006-07-04 21:54:00,1.41597,1.41632,1.41596,1.41607,42900000.0
2006-07-04 21:55:00,1.41602,1.4161,1.41583,1.41594,36200000.0
2006-07-04 21:56:00,1.41586,1.416,1.41565,1.41578,55400000.0
2006-07-04 21:57:00,1.41567,1.41607,1.41557,1.41584,27400000.0
2006-07-04 21:58:00,1.41582,1.41607,1.41582,1.41585,48200000.0
2006-07-04 21:59:00,1.41598,1.41608,1.4158,1.41588,45000000.0
2006-07-04 22:00:00,1.41599,1.41616,1.41598,1.41616,58000001.0
2006-07-04 22:01:00,1.41603,1.41626,1.41596,1.4161,34600000.0
2006-07-04 22:02:00,1.41614,1.41616,1.41594,1.41594,30400000.0
2006-07-04 22:03:00,1.41612,1.41631,1.41598,1.41608,53500001.0
2006-07-04 22:04:00,1.41588,1.41656,1.41585,1.41654,38800000.0
2006-07-04 22:05:00,1.4163,1.41639,1.41526,1.41526,29800000.0
2006-07-04 22:06:00,1.41545,1.41586,1.41527,1.41584,38000000.0
2006-07-04 22:07:00,1.41607,1.4168,1.41607,1.4165,44800000.0
2006-07-04 22:08:00,1.41619,1.41655,1.41619,1.41645,41000000.0
2006-07-04 22:09:00,1.41635,1.41644,1.4161,1.4163,35200000.0
2006-07-04 22:10:00,1.41643,1.41648,1.4161,1.41647,41100000.0
2006-07-04 22:11:00,1.41647,1.41684,1.41647,1.41661,17000000.0
2006-07-04 22:12:00,1.41666,1.41669,1.41646,1.41646,42900000.0
2006-07-04 22:13:00,1.41651,1.41679,1.41651,1.41679,32800000.0
2006-07-04 22:14:00,1.41665,1.41681,1.41656,1.41656,47800000.0
2006-07-04 22:15:00,1.41664,1.41669,1.41606,1.41606,63200001.0
2006-07-04 22:16:00,1.41597,1.41625,1.41592,1.416,39000000.0
2006-07-04 22:17:00,1.41638,1.41649,1.41618,1.41641,38400000.0
2006-07-04 22:18:00,1.41651,1.41651,1.41636,1.41636,23400000.0
2006-07-04 22:19:00,1.41628,1.41638,1.41617,1.41617,23600000.0
2006-07-04 22:20:00,1.41615,1.41627,1.416,1.4162,63900000.0
2006-07-04 22:21:00,1.41615,1.41646,1.41598,1.41637,31500000.0
2006-07-04 22:22:00,1.41646,1.41646,1.41616,1.41628,57700000.0
2006-07-04 22:23:00,1.41641,1.41643,1.41623,1.41623,27000000.0
2006-07-04 22:24:00,1.41638,1.41643,1.41618,1.41638,67800002.0
2006-07-04 22:25:00,1.41629,1.41642,1.41616,1.41636,25800000.0
2006-07-04 22:26:00,1.41616,1.41645,1.41616,1.41645,39800001.0
2006-07-04 22:27:00,1.41623,1.41641,1.4159,1.41623,52400000.0
2006-07-04 22:28:00,1.41606,1.41622,1.41595,1.41601,32200000.0
2006-07-04 22:29:00,1.41588,1.41589,1.41566,1.41585,41100000.0
2006-07-04 22:30:00,1.41595,1.41617,1.41577,1.41587,33200000.0
2006-07-04 22:31:00,1.41596,1.41598,1.41529,1.41586,20200000.0
2006-07-04 22:32:00,1.41564,1.41582,1.41558,1.41573,45700000.0
2006-07-04 22:33:00,1.41554,1.41559,1.415,1.415,27400000.0
2006-07-04 22:34:00,1.41487,1.41499,1.41451,1.41477,54000000.0
2006-07-04 22:35:00,1.41501,1.41511,1.41485,1.41501,43800000.0
2006-07-04 22:36:00,1.41514,1.41523,1.41453,1.41453,49200000.0
2006-07-04 22:37:00,1.41518,1.41548,1.41518,1.41538,28600000.0
2006-07-04 22:38:00,1.41531,1.41597,1.41531,1.41573,46200000.0
2006-07-04 22:39:00,1.41575,1.4159,1.41566,1.41574,32000000.0
2006-07-04 22:40:00,1.41596,1.41624,1.41584,1.41584,49400000.0
2006-07-04 22:41:00,1.41607,1.41634,1.41597,1.41603,29400000.0
2006-07-04 22:42:00,1.41602,1.41603,1.41582,1.41592,28200000.0
2006-07-04 22:43:00,1.41594,1.41625,1.41594,1.41625,31800000.0
2006-07-04 22:44:00,1.41616,1.41624,1.41606,1.4162,32600000.0
2006-07-04 22:45:00,1.4157,1.4159,1.4156,1.41584,23200000.0
2006-07-04 22:46:00,1.41561,1.41563,1.41538,1.41538,30800000.0
2006-07-04 22:47:00,1.41554,1.41562,1.41542,1.41549,34200000.0
2006-07-04 22:48:00,1.41527,1.41565,1.41527,1.41561,51800000.0
2006-07-04 22:49:00,1.41566,1.41583,1.41543,1.41568,35400000.0
2006-07-04 22:50:00,1.41569,1.41574,1.41551,1.41551,18200000.0
2006-07-04 22:51:00,1.41559,1.41559,1.41514,1.41519,23200000.0
2006-07-04 22:52:00,1.4154,1.41552,1.41519,1.41519,35200000.0
2006-07-04 22:53:00,1.41543,1.41553,1.41491,1.41527,47900000.0
2006-07-04 22:54:00,1.41523,1.41531,1.4151,1.4151,36100000.0
2006-07-04 22:55:00,1.41522,1.41522,1.41489,1.41489,33000000.0
2006-07-04 22:56:00,1.41498,1.41509,1.41492,1.41509,22200000.0
2006-07-04 22:57:00,1.41494,1.41494,1.41459,1.41459,38800000.0
2006-07-04 22:58:00,1.41482,1.4153,1.41482,1.4153,31700000.0
2006-07-04 22:59:00,1.41567,1.41572,1.4155,1.41567,50300000.0
2006-07-04 23:00:00,1.41562,1.41572,1.41544,1.41544,27000000.0
2006-07-04 23:01:00,1.4161,1.4161,1.4159,1.416,31800000.0
2006-07-04 23:02:00,1.4162,1.4162,1.416,1.416,31800000.0
2006-07-04 23:03:00,1.4158,1.4161,1.4157,1.416,31800000.0
2006-07-04 23:04:00,1.4162,1.4162,1.416,1.4162,31800000.0
2006-07-04 23:05:00,1.4164,1.4164,1.4162,1.4163,31800000.0
2006-07-04 23:06:00,1.4161,1.4166,1.4159,1.4159,31800000.0
2006-07-04 23:07:00,1.4158,1.4166,1.4158,1.4166,31800000.0
2006-07-04 23:08:00,1.4171,1.4175,1.417,1.417,31800000.0
2006-07-04 23:09:00,1.4169,1.417,1.4169,1.417,31800000.0
2006-07-04 23:10:00,1.4169,1.4169,1.4168,1.4168,31800000.0
2006-07-04 23:11:00,1.4173,1.4173,1.4169,1.417,31800000.0
2006-07-04 23:12:00,1.4169,1.4176,1.4169,1.4172,31800000.0
2006-07-04 23:13:00,1.4171,1.4171,1.4171,1.4171,31800000.0
2006-07-04 23:14:00,1.4175,1.4176,1.417,1.417,31800000.0
2006-07-04 23:15:00,1.4169,1.4175,1.4169,1.4175,31800000.0
2006-07-04 23:16:00,1.4174,1.4175,1.417,1.417,31800000.0
2006-07-04 23:18:00,1.4174,1.4174,1.4172,1.4172,31800000.0
2006-07-04 23:19:00,1.4175,1.4179,1.4171,1.4173,31800000.0
2006-07-04 23:20:00,1.4176,1.4176,1.4174,1.4175,31800000.0
2006-07-04 23:21:00,1.4179,1.4179,1.4174,1.4174,31800000.0
2006-07-04 23:22:00,1.4173,1.4174,1.4173,1.4174,31800000.0
2006-07-04 23:24:00,1.41571,1.41729,1.41571,1.41714,31800000.0
2006-07-04 23:25:00,1.41725,1.41729,1.41715,1.41715,30200000.0
2006-07-04 23:26:00,1.41729,1.41743,1.41709,1.41743,29400000.0
2006-07-04 23:27:00,1.41718,1.41731,1.41718,1.41718,40800000.0
2006-07-04 23:28:00,1.41711,1.41716,1.41663,1.41663,56100000.0
2006-07-04 23:29:00,1.41684,1.4171,1.41659,1.41684,34200000.0
2006-07-04 23:30:00,1.41659,1.41704,1.41659,1.41691,24400000.0
2006-07-04 23:31:00,1.41701,1.41701,1.41663,1.41694,28000000.0
2006-07-04 23:32:00,1.41663,1.41691,1.41663,1.41676,25200000.0
2006-07-04 23:33:00,1.4166,1.41684,1.4166,1.41684,34800000.0
2006-07-04 23:34:00,1.41684,1.41684,1.41646,1.41654,45400000.0
2006-07-04 23:35:00,1.41675,1.41675,1.41653,1.41661,24000000.0
2006-07-04 23:36:00,1.41668,1.41668,1.41651,1.41651,49800000.0
2006-07-04 23:37:00,1.41651,1.41663,1.41638,1.41663,24600000.0
2006-07-04 23:38:00,1.41657,1.41671,1.4165,1.41671,42400000.0
2006-07-04 23:39:00,1.41658,1.41669,1.41652,1.41659,37400000.0
2006-07-04 23:40:00,1.41679,1.41682,1.41653,1.41653,53000000.0
2006-07-04 23:41:00,1.41709,1.4172,1.41685,1.41685,52900000.0
2006-07-04 23:42:00,1.41737,1.41737,1.41713,1.41724,42500000.0
2006-07-04 23:43:00,1.41741,1.41746,1.41698,1.41734,51200001.0
2006-07-04 23:44:00,1.41742,1.41742,1.41725,1.41732,46000000.0
2006-07-04 23:45:00,1.41723,1.41748,1.41699,1.41724,39900000.0
2006-07-04 23:46:00,1.41733,1.41733,1.41703,1.4171,53900000.0
2006-07-04 23:47:00,1.41715,1.4173,1.41699,1.41727,44200000.0
2006-07-04 23:48:00,1.41733,1.41733,1.41708,1.41728,33400000.0
2006-07-04 23:49:00,1.41728,1.41747,1.41702,1.41747,40800000.0
2006-07-04 23:50:00,1.4173,1.41737,1.417,1.4172,22600000.0
2006-07-04 23:51:00,1.41721,1.4178,1.41712,1.4178,49500000.0
2006-07-04 23:52:00,1.41813,1.41834,1.4179,1.41834,25600000.0
2006-07-04 23:53:00,1.41848,1.41871,1.41832,1.41856,41100000.0
2006-07-04 23:54:00,1.41843,1.41843,1.41754,1.41754,30500000.0
2006-07-04 23:55:00,1.418,1.41823,1.418,1.41823,37200000.0
2006-07-04 23:56:00,1.41839,1.41847,1.41818,1.41831,38400000.0
2006-07-04 23:57:00,1.41828,1.41828,1.41771,1.41779,31200000.0
2006-07-04 23:58:00,1.41771,1.41788,1.41744,1.41767,37800000.0
2006-07-04 23:59:00,1.41768,1.4179,1.41761,1.4178,42000000.0
2006-07-05 00:00:00,1.41798,1.41804,1.41785,1.41789,35400000.0
2006-07-05 00:01:00,1.41789,1.41789,1.41719,1.41757,49100000.0
2006-07-05 00:02:00,1.41762,1.41762,1.41701,1.41727,43400000.0
2006-07-05 00:03:00,1.41722,1.41742,1.41717,1.41731,35400000.0
2006-07-05 00:04:00,1.41716,1.41744,1.41716,1.41744,17400000.0
2006-07-05 00:05:00,1.41754,1.41757,1.41731,1.41731,33200000.0
2006-07-05 00:06:00,1.41738,1.41749,1.41732,1.41749,30400000.0
2006-07-05 00:07:00,1.41739,1.41744,1.41721,1.41731,22400000.0
2006-07-05 00:08:00,1.41766,1.41777,1.41749,1.41768,33200000.0
2006-07-05 00:09:00,1.41745,1.41763,1.4173,1.41745,46700000.0
2006-07-05 00:10:00,1.41768,1.41776,1.41763,1.4177,29800000.0
2006-07-05 00:11:00,1.4177,1.4177,1.41709,1.41709,51700000.0
2006-07-05 00:12:00,1.41729,1.41729,1.41701,1.41701,34300000.0
2006-07-05 00:13:00,1.4172,1.41722,1.41686,1.41716,29200000.0
2006-07-05 00:14:00,1.4172,1.41737,1.41703,1.41737,33300000.0
2006-07-05 00:15:00,1.41713,1.41729,1.41712,1.41712,31400000.0
2006-07-05 00:16:00,1.41709,1.41714,1.41695,1.41695,37600000.0
2006-07-05 00:17:00,1.41707,1.41781,1.41705,1.41781,56300001.0
2006-07-05 00:18:00,1.41802,1.41807,1.4178,1.41786,33600000.0
2006-07-05 00:19:00,1.41782,1.41782,1.41753,1.41763,28200000.0
2006-07-05 00:20:00,1.41758,1.41759,1.41703,1.41703,44500000.0
2006-07-05 00:21:00,1.41731,1.41742,1.41724,1.41728,31400000.0
2006-07-05 00:22:00,1.41708,1.41728,1.41708,1.41721,38400001.0
2006-07-05 00:23:00,1.41709,1.41714,1.41655,1.417,63600001.0
2006-07-05 00:24:00,1.41739,1.41796,1.41739,1.41795,30400000.0
2006-07-05 00:25:00,1.41783,1.41789,1.4173,1.41739,44800000.0
2006-07-05 00:26:00,1.41719,1.41759,1.41713,1.41759,37200000.0
2006-07-05 00:27:00,1.41756,1.41763,1.4175,1.41757,38600000.0
2006-07-05 00:28:00,1.41766,1.41774,1.41746,1.41771,72600001.0
2006-07-05 00:29:00,1.41754,1.41782,1.41743,1.4176,46400000.0
2006-07-05 00:30:00,1.41731,1.4178,1.41731,1.41755,37600000.0
2006-07-05 00:31:00,1.41771,1.41771,1.41758,1.41767,41800000.0
2006-07-05 00:32:00,1.41753,1.41761,1.41736,1.41736,37800000.0
2006-07-05 00:33:00,1.41756,1.4176,1.41723,1.4176,31600001.0
2006-07-05 00:34:00,1.41757,1.41765,1.41727,1.41727,40500000.0
2006-07-05 00:35:00,1.4175,1.41757,1.41731,1.41738,28200000.0
2006-07-05 00:36:00,1.4172,1.4172,1.41697,1.41699,20800000.0
2006-07-05 00:37:00,1.41701,1.41701,1.41691,1.41695,33000000.0
2006-07-05 00:38:00,1.41699,1.41701,1.41659,1.41659,56600000.0
2006-07-05 00:39:00,1.41678,1.41678,1.41618,1.41632,55200001.0
2006-07-05 00:40:00,1.41638,1.41675,1.41633,1.41675,33200000.0
2006-07-05 00:41:00,1.41661,1.41661,1.41613,1.4163,33700000.0
2006-07-05 00:42:00,1.4163,1.41635,1.41616,1.41623,32000000.0
2006-07-05 00:43:00,1.41597,1.41637,1.41572,1.41637,47000000.0
2006-07-05 00:44:00,1.41644,1.41644,1.41627,1.4163,33800000.0
2006-07-05 00:45:00,1.41626,1.41627,1.41607,1.41614,51600000.0
2006-07-05 00:46:00,1.41614,1.41614,1.41581,1.41602,35600000.0
2006-07-05 00:47:00,1.41595,1.41608,1.41583,1.41598,31600000.0
2006-07-05 00:48:00,1.41585,1.4167,1.41585,1.41658,23400000.0
2006-07-05 00:49:00,1.41706,1.41757,1.41694,1.41757,32600000.0
2006-07-05 00:50:00,1.41749,1.41791,1.41742,1.41791,25200000.0
2006-07-05 00:51:00,1.41802,1.41802,1.41765,1.41779,39600000.0
2006-07-05 00:52:00,1.41759,1.41782,1.41755,1.41782,24200000.0
2006-07-05 00:53:00,1.41784,1.41801,1.41779,1.41801,42900000.0
2006-07-05 00:54:00,1.41767,1.4181,1.41767,1.41802,25200000.0
2006-07-05 00:55:00,1.41769,1.41769,1.41727,1.41762,52200000.0
2006-07-05 00:56:00,1.41752,1.41752,1.41733,1.41738,47000000.0
2006-07-05 00:57:00,1.41745,1.41753,1.41724,1.41724,22000000.0
2006-07-05 00:58:00,1.41754,1.41754,1.41732,1.41741,45100000.0
2006-07-05 00:59:00,1.41754,1.41754,1.41739,1.41754,50400001.0
2006-07-05 01:00:00,1.41752,1.4177,1.41746,1.41752,37800000.0
2006-07-05 01:01:00,1.41753,1.41778,1.41747,1.41763,41200000.0
2006-07-05 01:02:00,1.4177,1.4177,1.41727,1.41727,34200000.0
2006-07-05 01:03:00,1.41764,1.41789,1.41749,1.41761,45200000.0
2006-07-05 01:04:00,1.41741,1.41741,1.41712,1.41725,47700000.0
2006-07-05 01:05:00,1.41737,1.41745,1.41725,1.41732,65200000.0
2006-07-05 01:06:00,1.41743,1.41743,1.41718,1.4174,47600000.0
2006-07-05 01:07:00,1.41734,1.41736,1.41709,1.41719,68600003.0
2006-07-05 01:08:00,1.4172,1.41729,1.41683,1.41683,43800000.0
2006-07-05 01:09:00,1.41712,1.41712,1.41666,1.41666,28200000.0
2006-07-05 01:10:00,1.41659,1.41672,1.41633,1.41655,33400000.0
2006-07-05 01:11:00,1.41643,1.41649,1.41639,1.41649,32800000.0
2006-07-05 01:12:00,1.41643,1.4166,1.41616,1.41636,36400000.0
2006-07-05 01:13:00,1.41662,1.41662,1.41633,1.41657,34600000.0
2006-07-05 01:14:00,1.41633,1.41647,1.41612,1.41625,30600000.0
2006-07-05 01:15:00,1.41614,1.41618,1.41582,1.41615,25800000.0
2006-07-05 01:16:00,1.41604,1.41622,1.41598,1.41622,66300000.0
2006-07-05 01:17:00,1.41617,1.41637,1.41606,1.41634,30400000.0
2006-07-05 01:18:00,1.41637,1.4165,1.41613,1.4165,21600000.0
2006-07-05 01:19:00,1.41644,1.41657,1.41637,1.41645,47200000.0
2006-07-05 01:20:00,1.41652,1.41661,1.416,1.41661,39400000.0
2006-07-05 01:21:00,1.41643,1.41673,1.41643,1.41658,52200000.0
2006-07-05 01:22:00,1.41663,1.41668,1.41634,1.41653,56400001.0
2006-07-05 01:23:00,1.41643,1.41643,1.41619,1.41619,41400000.0
2006-07-05 01:24:00,1.41667,1.41681,1.41661,1.41681,19800000.0
2006-07-05 01:25:00,1.41707,1.41785,1.41694,1.41781,36400000.0
2006-07-05 01:26:00,1.41774,1.41774,1.41751,1.41766,19800000.0
2006-07-05 01:27:00,1.41764,1.41768,1.41743,1.41768,43000000.0
2006-07-05 01:28:00,1.41744,1.41753,1.41705,1.41733,42000000.0
2006-07-05 01:29:00,1.41737,1.41737,1.41722,1.41723,31400000.0
2006-07-05 01:30:00,1.41731,1.41732,1.41686,1.41718,55400000.0
2006-07-05 01:31:00,1.41717,1.4175,1.41717,1.4175,34200000.0
2006-07-05 01:32:00,1.4174,1.41754,1.41724,1.41734,32800000.0
2006-07-05 01:33:00,1.41727,1.41742,1.4172,1.41742,36500000.0
2006-07-05 01:34:00,1.41743,1.41763,1.41703,1.41763,36200000.0
2006-07-05 01:35:00,1.41775,1.41794,1.41751,1.41751,46200001.0
2006-07-05 01:36:00,1.41772,1.41787,1.41772,1.41772,31600000.0
2006-07-05 01:37:00,1.41778,1.41796,1.41754,1.41774,30600000.0
2006-07-05 01:38:00,1.41759,1.41791,1.41758,1.41791,44500001.0
2006-07-05 01:39:00,1.41782,1.41806,1.41758,1.41802,42600000.0
2006-07-05 01:40:00,1.41796,1.41799,1.41785,1.41785,45800000.0
2006-07-05 01:41:00,1.41767,1.41789,1.41761,1.41768,53000000.0
2006-07-05 01:42:00,1.41778,1.41796,1.41762,1.41789,26600000.0
2006-07-05 01:43:00,1.41795,1.41802,1.41746,1.41789,33000000.0
2006-07-05 01:44:00,1.41805,1.41805,1.41772,1.418,28400000.0
2006-07-05 01:45:00,1.41798,1.41811,1.41789,1.418,40200000.0
2006-07-05 01:46:00,1.41785,1.418,1.41768,1.4179,51200000.0
2006-07-05 01:47:00,1.41783,1.41811,1.41777,1.41784,31800000.0
2006-07-05 01:48:00,1.41789,1.41793,1.41746,1.41746,31800000.0
2006-07-05 01:49:00,1.41772,1.41772,1.41702,1.41745,42800000.0
2006-07-05 01:50:00,1.41752,1.41798,1.41728,1.41794,40900000.0
2006-07-05 01:51:00,1.4179,1.41801,1.41758,1.41758,28400000.0
2006-07-05 01:52:00,1.41766,1.41766,1.4173,1.4173,40200000.0
2006-07-05 01:53:00,1.41775,1.41775,1.4174,1.41763,56900000.0
2006-07-05 01:54:00,1.41777,1.41786,1.41775,1.41781,42200000.0
2006-07-05 01:55:00,1.41787,1.41806,1.41781,1.41781,35100000.0
2006-07-05 01:56:00,1.41797,1.41812,1.41785,1.41791,47100000.0
2006-07-05 01:57:00,1.41804,1.41805,1.41786,1.4179,31000000.0
2006-07-05 01:58:00,1.41774,1.41774,1.41718,1.41744,27000000.0
2006-07-05 01:59:00,1.41778,1.41782,1.41749,1.41772,46300000.0
2006-07-05 02:00:00,1.41742,1.41779,1.41742,1.4175,39500000.0
2006-07-05 02:01:00,1.41737,1.41739,1.41702,1.41702,50200000.0
2006-07-05 02:02:00,1.41702,1.41754,1.41702,1.41727,108300000.0
2006-07-05 02:03:00,1.41727,1.4174,1.41709,1.41712,65800000.0
2006-07-05 02:04:00,1.41705,1.41705,1.41691,1.41691,70000001.0
2006-07-05 02:05:00,1.417,1.417,1.41693,1.41698,63800000.0
2006-07-05 02:06:00,1.41716,1.41736,1.4168,1.41709,76400000.0
2006-07-05 02:07:00,1.41698,1.41712,1.41636,1.41636,184800000.0
2006-07-05 02:08:00,1.41625,1.41648,1.41625,1.41648,50000000.0
2006-07-05 02:09:00,1.41647,1.41663,1.41623,1.4165,192400000.0
2006-07-05 02:10:00,1.41616,1.41648,1.41616,1.41627,142500000.0
2006-07-05 02:11:00,1.41621,1.41637,1.41616,1.41637,29400000.0
2006-07-05 02:12:00,1.41643,1.41644,1.41638,1.41643,60800000.0
2006-07-05 02:13:00,1.41641,1.41652,1.41632,1.41648,33000000.0
2006-07-05 02:14:00,1.41651,1.41669,1.4163,1.41669,158500001.0
2006-07-05 02:15:00,1.41669,1.41683,1.41654,1.41676,269100001.0
2006-07-05 02:16:00,1.41698,1.41735,1.41698,1.41723,44600000.0
2006-07-05 02:17:00,1.41697,1.41727,1.41663,1.41688,191600000.0
2006-07-05 02:18:00,1.41701,1.41736,1.41675,1.41716,45700000.0
2006-07-05 02:19:00,1.41717,1.41717,1.41674,1.41674,27800000.0
2006-07-05 02:20:00,1.41686,1.41702,1.41678,1.41701,45600000.0
2006-07-05 02:21:00,1.41682,1.41697,1.41669,1.41687,42600000.0
2006-07-05 02:22:00,1.41657,1.41662,1.41651,1.41655,23600000.0
2006-07-05 02:23:00,1.41678,1.41694,1.41673,1.41673,26400000.0
2006-07-05 02:24:00,1.41663,1.41694,1.41663,1.4169,34000000.0
2006-07-05 02:25:00,1.41686,1.41716,1.41685,1.41694,105700000.0
2006-07-05 02:26:00,1.41685,1.41722,1.41685,1.41708,80400000.0
2006-07-05 02:27:00,1.417,1.41703,1.41685,1.4169,46200000.0
2006-07-05 02:28:00,1.41681,1.41681,1.41671,1.41671,25000000.0
2006-07-05 02:29:00,1.41692,1.41692,1.41661,1.41683,68400000.0
2006-07-05 02:30:00,1.41709,1.41709,1.41679,1.41696,31600000.0
2006-07-05 02:31:00,1.41681,1.41686,1.41669,1.41669,70100000.0
2006-07-05 02:32:00,1.41697,1.41721,1.41688,1.41704,36200000.0
2006-07-05 02:33:00,1.4167,1.41674,1.41655,1.41667,214700000.0
2006-07-05 02:34:00,1.41708,1.41731,1.417,1.41731,41300000.0
2006-07-05 02:35:00,1.41728,1.41728,1.41673,1.41683,114900001.0
2006-07-05 02:36:00,1.41706,1.41724,1.41699,1.41719,26200000.0
2006-07-05 02:37:00,1.41693,1.41706,1.41693,1.41696,110800000.0
2006-07-05 02:38:00,1.41712,1.41719,1.41705,1.41714,51200000.0
2006-07-05 02:39:00,1.41713,1.41713,1.4167,1.4168,39700000.0
2006-07-05 02:40:00,1.41682,1.41704,1.41682,1.41694,42200000.0
2006-07-05 02:41:00,1.41692,1.41692,1.41658,1.41658,31500000.0
2006-07-05 02:42:00,1.41664,1.41667,1.4166,1.41666,38800000.0
2006-07-05 02:43:00,1.41663,1.41663,1.41643,1.4166,34600000.0
2006-07-05 02:44:00,1.41675,1.41684,1.41658,1.41678,39200001.0
2006-07-05 02:45:00,1.41625,1.41645,1.41619,1.41637,32200000.0
2006-07-05 02:46:00,1.41623,1.41624,1.41595,1.41595,156300000.0
2006-07-05 02:47:00,1.41643,1.4166,1.41602,1.41648,169000000.0
2006-07-05 02:48:00,1.41633,1.41655,1.4163,1.4165,102600000.0
2006-07-05 02:49:00,1.41637,1.4166,1.41613,1.4162,71400001.0
2006-07-05 02:50:00,1.41637,1.41667,1.41611,1.41667,110000001.0
2006-07-05 02:51:00,1.41628,1.41646,1.4161,1.41623,67600000.0
2006-07-05 02:52:00,1.41657,1.41657,1.4164,1.41649,41400000.0
2006-07-05 02:53:00,1.41652,1.41652,1.41612,1.4163,32000000.0
2006-07-05 02:54:00,1.41642,1.41653,1.41615,1.41631,37400000.0
2006-07-05 02:55:00,1.41657,1.41678,1.41638,1.41646,32800000.0
2006-07-05 02:56:00,1.4164,1.41656,1.4164,1.41656,70700001.0
2006-07-05 02:57:00,1.41652,1.41652,1.41626,1.41637,46100000.0
2006-07-05 02:58:00,1.41636,1.41646,1.41633,1.41633,64600000.0
2006-07-05 02:59:00,1.41628,1.41638,1.4162,1.4162,69100000.0
2006-07-05 03:00:00,1.41645,1.41661,1.41629,1.41647,121800000.0
2006-07-05 03:01:00,1.41637,1.41647,1.41626,1.41632,58500000.0
2006-07-05 03:02:00,1.41627,1.41627,1.4161,1.41622,46400000.0
2006-07-05 03:03:00,1.416,1.41604,1.41584,1.41584,89700000.0
2006-07-05 03:04:00,1.41573,1.41619,1.41573,1.4158,49300000.0
2006-07-05 03:05:00,1.41577,1.41588,1.41575,1.4158,61200000.0
2006-07-05 03:06:00,1.41577,1.41583,1.4157,1.41583,90500001.0
2006-07-05 03:07:00,1.41586,1.41621,1.41578,1.41606,105700000.0
2006-07-05 03:08:00,1.41595,1.41595,1.41541,1.41545,73700000.0
2006-07-05 03:09:00,1.41574,1.4159,1.41543,1.41577,30600000.0
2006-07-05 03:10:00,1.41527,1.4157,1.41527,1.4157,27800000.0
2006-07-05 03:11:00,1.41533,1.41538,1.41533,1.41538,35000000.0
2006-07-05 03:12:00,1.41562,1.41575,1.41533,1.41555,39700000.0
2006-07-05 03:13:00,1.41521,1.41566,1.41521,1.41545,41100000.0
2006-07-05 03:14:00,1.41526,1.41553,1.41502,1.41536,53900000.0
2006-07-05 03:15:00,1.41505,1.41544,1.41505,1.41532,27800000.0
2006-07-05 03:16:00,1.41518,1.41525,1.41481,1.41515,40400000.0
2006-07-05 03:17:00,1.41506,1.41513,1.41465,1.41513,46800000.0
2006-07-05 03:18:00,1.41514,1.41536,1.41485,1.41536,28400000.0
2006-07-05 03:19:00,1.41538,1.41557,1.41517,1.41523,44500000.0
2006-07-05 03:20:00,1.41473,1.41524,1.41473,1.41524,61300000.0
2006-07-05 03:21:00,1.41474,1.41495,1.41474,1.41493,32400000.0
2006-07-05 03:22:00,1.41502,1.41502,1.4148,1.41488,43000000.0
2006-07-05 03:23:00,1.41492,1.41494,1.41484,1.41494,69500000.0
2006-07-05 03:24:00,1.41499,1.41501,1.41496,1.41497,72600000.0
2006-07-05 03:25:00,1.41531,1.41531,1.41476,1.41486,31200000.0
2006-07-05 03:26:00,1.41478,1.41488,1.41473,1.41483,105000000.0
2006-07-05 03:27:00,1.41487,1.41495,1.41473,1.41481,113600001.0
2006-07-05 03:28:00,1.41492,1.41516,1.41492,1.41513,60000000.0
2006-07-05 03:29:00,1.41507,1.41512,1.415,1.41508,58600000.0
2006-07-05 03:30:00,1.41507,1.41512,1.41483,1.41512,72900000.0
2006-07-05 03:31:00,1.41501,1.41531,1.41501,1.41531,25800000.0
2006-07-05 03:32:00,1.41523,1.41542,1.41507,1.41508,20400000.0
2006-07-05 03:33:00,1.41489,1.41498,1.41489,1.41491,51600000.0
2006-07-05 03:34:00,1.41504,1.41519,1.41479,1.41482,47200000.0
2006-07-05 03:35:00,1.41495,1.41506,1.41463,1.41482,83000001.0
2006-07-05 03:36:00,1.41496,1.41526,1.41478,1.41521,34600000.0
2006-07-05 03:37:00,1.41516,1.41521,1.41486,1.41516,33000000.0
2006-07-05 03:38:00,1.41519,1.41527,1.41495,1.4151,31600000.0
2006-07-05 03:39:00,1.41484,1.41488,1.41476,1.41479,77100000.0
2006-07-05 03:40:00,1.41473,1.41539,1.41473,1.41497,125800000.0
2006-07-05 03:41:00,1.41489,1.41512,1.41489,1.41495,65500000.0
2006-07-05 03:42:00,1.41509,1.41517,1.41503,1.41517,83000000.0
2006-07-05 03:43:00,1.41508,1.41532,1.41508,1.41532,23400000.0
2006-07-05 03:44:00,1.41491,1.41509,1.41483,1.41498,19400000.0
2006-07-05 03:45:00,1.41496,1.41519,1.41488,1.41519,30200000.0
2006-07-05 03:46:00,1.41484,1.41488,1.41471,1.41471,56800001.0
2006-07-05 03:47:00,1.41473,1.41486,1.41471,1.41471,51800000.0
2006-07-05 03:48:00,1.41495,1.41505,1.41475,1.4149,30400000.0
2006-07-05 03:49:00,1.41503,1.41505,1.4148,1.4148,33800000.0
2006-07-05 03:50:00,1.41502,1.41509,1.41477,1.4148,130200001.0
2006-07-05 03:51:00,1.41493,1.41496,1.41487,1.41487,56400000.0
2006-07-05 03:52:00,1.41493,1.41501,1.41474,1.41478,73600000.0
2006-07-05 03:53:00,1.41473,1.41488,1.41463,1.41478,52700000.0
2006-07-05 03:54:00,1.41478,1.41523,1.41478,1.41485,33900000.0
2006-07-05 03:55:00,1.41531,1.41537,1.41514,1.41534,28400000.0
2006-07-05 03:56:00,1.41517,1.41524,1.41508,1.41508,24500000.0
2006-07-05 03:57:00,1.41454,1.41475,1.41454,1.41458,147200000.0
2006-07-05 03:58:00,1.41453,1.41532,1.41453,1.41465,271700002.0
2006-07-05 03:59:00,1.41499,1.41527,1.41496,1.41504,173400001.0
2006-07-05 04:00:00,1.41496,1.41498,1.41475,1.41476,57800000.0
2006-07-05 04:01:00,1.41471,1.41504,1.41456,1.41504,152300002.0
2006-07-05 04:02:00,1.41507,1.41542,1.41486,1.41486,119200000.0
2006-07-05 04:03:00,1.41498,1.41498,1.41475,1.41498,98300000.0
2006-07-05 04:04:00,1.41482,1.41488,1.41475,1.41482,114100000.0
2006-07-05 04:05:00,1.41472,1.41535,1.41472,1.4153,204700000.0
2006-07-05 04:06:00,1.41485,1.4153,1.41485,1.41503,123300000.0
2006-07-05 04:07:00,1.41524,1.4154,1.41513,1.41514,148000000.0
2006-07-05 04:08:00,1.41538,1.41538,1.41527,1.41527,16800000.0
2006-07-05 04:09:00,1.41535,1.4154,1.41512,1.41537,38800000.0
2006-07-05 04:10:00,1.41526,1.41526,1.41498,1.41515,107300000.0
2006-07-05 04:11:00,1.41532,1.41563,1.41514,1.41518,28400000.0
2006-07-05 04:12:00,1.41505,1.41513,1.41505,1.41508,74500000.0
2006-07-05 04:13:00,1.41507,1.41531,1.41507,1.41508,84800000.0
2006-07-05 04:14:00,1.41517,1.41526,1.41509,1.41526,124400002.0
2006-07-05 04:15:00,1.4153,1.41559,1.41527,1.41541,120700000.0
2006-07-05 04:16:00,1.41529,1.41544,1.41503,1.41508,66400000.0
2006-07-05 04:17:00,1.41512,1.41513,1.415,1.41505,40000000.0
2006-07-05 04:18:00,1.415,1.41515,1.41495,1.415,121000000.0
2006-07-05 04:19:00,1.41499,1.41505,1.41494,1.41497,36200000.0
2006-07-05 04:20:00,1.41495,1.41525,1.41483,1.41483,217000001.0
2006-07-05 04:21:00,1.41479,1.41489,1.41479,1.41479,48900000.0
2006-07-05 04:22:00,1.41484,1.41521,1.41479,1.41521,38700000.0
2006-07-05 04:23:00,1.41479,1.41484,1.41479,1.41479,43800000.0
2006-07-05 04:24:00,1.41481,1.41489,1.41479,1.41484,151800000.0
2006-07-05 04:25:00,1.41477,1.41526,1.41464,1.41496,205200001.0
2006-07-05 04:26:00,1.41503,1.41503,1.41483,1.41488,126200001.0
2006-07-05 04:27:00,1.41495,1.41503,1.41485,1.41491,49000000.0
2006-07-05 04:28:00,1.41498,1.41503,1.41493,1.41493,78000000.0
2006-07-05 04:29:00,1.41481,1.41529,1.41478,1.41529,71600000.0
2006-07-05 04:30:00,1.41498,1.41535,1.41497,1.41525,83200000.0
2006-07-05 04:31:00,1.41518,1.41532,1.41498,1.41525,36300000.0
2006-07-05 04:32:00,1.41533,1.41533,1.41517,1.41525,21000000.0
2006-07-05 04:33:00,1.41531,1.41531,1.41515,1.41528,49000001.0
2006-07-05 04:34:00,1.41519,1.41527,1.41514,1.41517,35000000.0
2006-07-05 04:35:00,1.41507,1.41529,1.41507,1.41519,75700001.0
2006-07-05 04:36:00,1.4154,1.4154,1.41463,1.41528,188600000.0
2006-07-05 04:37:00,1.41522,1.41539,1.41494,1.41514,100400000.0
2006-07-05 04:38:00,1.41512,1.41512,1.41499,1.41507,55500000.0
2006-07-05 04:39:00,1.41492,1.41507,1.41492,1.41495,74000000.0
2006-07-05 04:40:00,1.41494,1.41517,1.41494,1.41517,35600000.0
2006-07-05 04:41:00,1.41497,1.41531,1.41495,1.41507,54200000.0
2006-07-05 04:42:00,1.41492,1.41509,1.41491,1.41492,74200000.0
2006-07-05 04:43:00,1.41467,1.41467,1.41416,1.41416,65600000.0
2006-07-05 04:44:00,1.41406,1.41478,1.41406,1.41478,35400000.0
2006-07-05 04:45:00,1.41499,1.41499,1.41455,1.41474,37200000.0
2006-07-05 04:46:00,1.41454,1.41455,1.41416,1.41416,54000000.0
2006-07-05 04:47:00,1.41402,1.41454,1.4139,1.41454,85400000.0
2006-07-05 04:48:00,1.41438,1.41463,1.41438,1.41458,65800001.0
2006-07-05 04:49:00,1.41445,1.41448,1.4141,1.41415,74400000.0
2006-07-05 04:50:00,1.41455,1.4146,1.41438,1.41448,51300000.0
2006-07-05 04:51:00,1.41418,1.41418,1.41418,1.41418,26000000.0
2006-07-05 04:52:00,1.41415,1.41459,1.41402,1.41454,53900000.0
2006-07-05 04:53:00,1.41454,1.41479,1.41444,1.41454,51800000.0
2006-07-05 04:54:00,1.41429,1.41454,1.41429,1.41429,30400000.0
2006-07-05 04:55:00,1.41464,1.41502,1.41439,1.41502,30400000.0
2006-07-05 04:56:00,1.41475,1.41514,1.41475,1.41486,57800000.0
2006-07-05 04:57:00,1.41442,1.41484,1.41423,1.41423,61300000.0
2006-07-05 04:58:00,1.41387,1.41434,1.41387,1.41408,57000000.0
2006-07-05 04:59:00,1.41434,1.41458,1.41418,1.41423,113700000.0
2006-07-05 05:00:00,1.41457,1.41457,1.41431,1.41442,42600000.0
2006-07-05 05:01:00,1.41433,1.41455,1.41431,1.41454,32000000.0
2006-07-05 05:02:00,1.41437,1.41451,1.41421,1.41445,40000000.0
2006-07-05 05:03:00,1.41433,1.41471,1.41421,1.41422,123400000.0
2006-07-05 05:04:00,1.41416,1.41418,1.41409,1.41413,230000001.0
2006-07-05 05:05:00,1.41424,1.41432,1.41413,1.41432,154100000.0
2006-07-05 05:06:00,1.41436,1.41439,1.41413,1.41434,162800000.0
2006-07-05 05:07:00,1.41422,1.41453,1.41412,1.41421,264100001.0
2006-07-05 05:08:00,1.41454,1.41456,1.41429,1.41431,302900001.0
2006-07-05 05:09:00,1.4142,1.4145,1.41414,1.41415,195700000.0
2006-07-05 05:10:00,1.41418,1.41428,1.41408,1.41428,240300000.0
2006-07-05 05:11:00,1.41422,1.41432,1.41412,1.41417,171400003.0
2006-07-05 05:12:00,1.41419,1.41434,1.41419,1.41422,137800001.0
2006-07-05 05:13:00,1.41428,1.41453,1.41428,1.41433,126600000.0
2006-07-05 05:14:00,1.41428,1.41433,1.41423,1.41426,218100000.0
2006-07-05 05:15:00,1.41439,1.41455,1.4143,1.41453,33000000.0
2006-07-05 05:16:00,1.41441,1.41456,1.41428,1.41435,226100003.0
2006-07-05 05:17:00,1.41445,1.41476,1.41432,1.41476,167900000.0
2006-07-05 05:18:00,1.41474,1.41481,1.41456,1.41471,260900000.0
2006-07-05 05:19:00,1.41448,1.41481,1.41446,1.41448,256400000.0
2006-07-05 05:20:00,1.41449,1.41463,1.4144,1.41447,254700000.0
2006-07-05 05:21:00,1.41437,1.41473,1.41435,1.41445,311200000.0
2006-07-05 05:22:00,1.4144,1.41442,1.41426,1.41437,239100001.0
2006-07-05 05:23:00,1.41434,1.41447,1.41434,1.41442,103600000.0
2006-07-05 05:24:00,1.41423,1.41432,1.41414,1.41417,186300000.0
2006-07-05 05:25:00,1.41435,1.41441,1.41405,1.41415,264100001.0
2006-07-05 05:26:00,1.41419,1.41426,1.41417,1.41425,91300000.0
2006-07-05 05:27:00,1.41454,1.41458,1.41419,1.41439,183900000.0
2006-07-05 05:28:00,1.41431,1.41433,1.41398,1.41414,274900003.0
2006-07-05 05:29:00,1.41418,1.41454,1.41414,1.41443,272200002.0
2006-07-05 05:30:00,1.41468,1.41473,1.41442,1.41451,179600000.0
2006-07-05 05:31:00,1.41462,1.41502,1.41462,1.41499,75200000.0
2006-07-05 05:32:00,1.41518,1.41525,1.41503,1.41507,173400002.0
2006-07-05 05:33:00,1.41503,1.4151,1.41494,1.415,187700000.0
2006-07-05 05:34:00,1.415,1.41544,1.415,1.4152,233700001.0
2006-07-05 05:35:00,1.41546,1.41553,1.41538,1.41548,32800000.0
2006-07-05 05:36:00,1.41517,1.41521,1.4145,1.41471,208100000.0
2006-07-05 05:37:00,1.41465,1.41493,1.41464,1.41478,226100001.0
2006-07-05 05:38:00,1.41478,1.415,1.41473,1.41495,133300000.0
2006-07-05 05:39:00,1.41492,1.41497,1.41464,1.41464,149000000.0
2006-07-05 05:40:00,1.4144,1.41474,1.41434,1.41469,210900000.0
2006-07-05 05:41:00,1.41458,1.41478,1.41445,1.41455,126500000.0
2006-07-05 05:42:00,1.41463,1.41468,1.41448,1.41453,230800001.0
2006-07-05 05:43:00,1.41441,1.41457,1.41441,1.41448,81800000.0
2006-07-05 05:44:00,1.41452,1.41462,1.41439,1.41442,107000000.0
2006-07-05 05:45:00,1.4146,1.41486,1.41456,1.41467,123400000.0
2006-07-05 05:46:00,1.41474,1.41484,1.41464,1.4147,193100000.0
2006-07-05 05:47:00,1.41457,1.41462,1.41442,1.41459,232000002.0
2006-07-05 05:48:00,1.41442,1.41469,1.41436,1.41461,231800000.0
2006-07-05 05:49:00,1.41471,1.41493,1.41457,1.41457,221400001.0
2006-07-05 05:50:00,1.41456,1.41491,1.41456,1.41473,275500001.0
2006-07-05 05:51:00,1.41473,1.41483,1.41467,1.41467,166600001.0
2006-07-05 05:52:00,1.4147,1.41502,1.4147,1.41498,174300001.0
2006-07-05 05:53:00,1.41477,1.41479,1.4144,1.4144,111800001.0
2006-07-05 05:54:00,1.41451,1.41478,1.4144,1.41471,210600000.0
2006-07-05 05:55:00,1.41451,1.41459,1.41429,1.41437,227400002.0
2006-07-05 05:56:00,1.41446,1.4149,1.41444,1.41465,114400000.0
2006-07-05 05:57:00,1.41467,1.41474,1.4146,1.4146,215400001.0
2006-07-05 05:58:00,1.41469,1.41489,1.41465,1.41465,127800000.0
2006-07-05 05:59:00,1.41481,1.4149,1.41473,1.41474,94300000.0
2006-07-05 06:00:00,1.41474,1.41474,1.41462,1.4147,249400000.0
2006-07-05 06:01:00,1.41481,1.41484,1.41459,1.41466,168000001.0
2006-07-05 06:02:00,1.41432,1.41455,1.41426,1.41435,276400001.0
2006-07-05 06:03:00,1.41432,1.41442,1.41422,1.41437,47000000.0
2006-07-05 06:04:00,1.41434,1.41471,1.41432,1.41471,152300000.0
2006-07-05 06:05:00,1.4147,1.41477,1.41446,1.4145,430300000.0
2006-07-05 06:06:00,1.41456,1.4148,1.41453,1.4148,77200001.0
2006-07-05 06:07:00,1.41482,1.41482,1.41446,1.41467,390900004.0
2006-07-05 06:08:00,1.41448,1.41471,1.41443,1.41459,509600001.0
2006-07-05 06:09:00,1.4146,1.41487,1.41452,1.41467,423000001.0
2006-07-05 06:10:00,1.41474,1.41479,1.41459,1.41467,293000000.0
2006-07-05 06:11:00,1.41465,1.41472,1.41452,1.41464,386000000.0
2006-07-05 06:12:00,1.41473,1.41521,1.41465,1.41521,271500000.0
2006-07-05 06:13:00,1.41514,1.41523,1.41491,1.41491,398700000.0
2006-07-05 06:14:00,1.41507,1.41518,1.41481,1.41487,347900001.0
2006-07-05 06:15:00,1.41484,1.41488,1.41471,1.41478,162200000.0
2006-07-05 06:16:00,1.41482,1.41494,1.41431,1.41435,233500000.0
2006-07-05 06:17:00,1.41411,1.41447,1.4141,1.41423,160600000.0
2006-07-05 06:18:00,1.41442,1.41474,1.41442,1.41452,218600000.0
2006-07-05 06:19:00,1.41439,1.41449,1.41417,1.41434,171100001.0
2006-07-05 06:20:00,1.41426,1.41443,1.41414,1.41422,273000001.0
2006-07-05 06:21:00,1.41449,1.41459,1.41439,1.41444,248200001.0
2006-07-05 06:22:00,1.41433,1.41465,1.41425,1.41433,236100000.0
2006-07-05 06:23:00,1.41419,1.4144,1.41415,1.4144,299500000.0
2006-07-05 06:24:00,1.41433,1.41457,1.41423,1.41431,332000002.0
2006-07-05 06:25:00,1.4142,1.41438,1.41418,1.41435,230900001.0
2006-07-05 06:26:00,1.41434,1.41445,1.41422,1.41441,317300000.0
2006-07-05 06:27:00,1.41437,1.4144,1.41424,1.4143,295600000.0
2006-07-05 06:28:00,1.41427,1.41442,1.41415,1.41427,374900001.0
2006-07-05 06:29:00,1.41416,1.41426,1.41406,1.41409,98800000.0
2006-07-05 06:30:00,1.41419,1.41436,1.41413,1.41419,263000002.0
2006-07-05 06:31:00,1.41416,1.41422,1.41399,1.41408,126000000.0
2006-07-05 06:32:00,1.41405,1.41426,1.41405,1.41426,194400001.0
2006-07-05 06:33:00,1.41428,1.41433,1.41418,1.41418,255600001.0
2006-07-05 06:34:00,1.41421,1.41431,1.41411,1.41426,212000001.0
2006-07-05 06:35:00,1.41411,1.41436,1.41409,1.41411,109600000.0
2006-07-05 06:36:00,1.41411,1.41421,1.41411,1.41411,70000000.0
2006-07-05 06:37:00,1.41411,1.41419,1.41408,1.41413,210100000.0
2006-07-05 06:38:00,1.41405,1.41436,1.41405,1.41413,139500000.0
2006-07-05 06:39:00,1.41439,1.41446,1.41437,1.41442,28400000.0
2006-07-05 06:40:00,1.41436,1.41436,1.41404,1.41405,160600002.0
2006-07-05 06:41:00,1.41405,1.41414,1.41386,1.41407,161900000.0
2006-07-05 06:42:00,1.41405,1.41406,1.41376,1.41392,279000000.0
2006-07-05 06:43:00,1.414,1.41407,1.41395,1.41403,152000000.0
2006-07-05 06:44:00,1.414,1.414,1.41378,1.41392,343500002.0
2006-07-05 06:45:00,1.41399,1.41403,1.41385,1.41403,253000002.0
2006-07-05 06:46:00,1.414,1.41407,1.41393,1.414,327300003.0
2006-07-05 06:47:00,1.41402,1.41413,1.41395,1.41412,221200000.0
2006-07-05 06:48:00,1.41395,1.41432,1.41395,1.4142,29700000.0
2006-07-05 06:49:00,1.41415,1.41428,1.41394,1.41407,310800002.0
2006-07-05 06:50:00,1.41411,1.41411,1.41387,1.41393,40400000.0
2006-07-05 06:51:00,1.41434,1.41455,1.41411,1.41453,30000000.0
2006-07-05 06:52:00,1.41463,1.41508,1.41463,1.41495,218100000.0
2006-07-05 06:53:00,1.41506,1.41538,1.41494,1.41525,252100001.0
2006-07-05 06:54:00,1.41532,1.4156,1.41509,1.41536,453900001.0
2006-07-05 06:55:00,1.41536,1.41538,1.4151,1.41526,289800001.0
2006-07-05 06:56:00,1.41536,1.41543,1.41532,1.41532,33400000.0
2006-07-05 06:57:00,1.41516,1.41532,1.41516,1.41532,75300000.0
2006-07-05 06:58:00,1.41531,1.41534,1.41505,1.4151,220800001.0
2006-07-05 06:59:00,1.41507,1.41533,1.41505,1.41518,288200000.0
2006-07-05 07:00:00,1.41532,1.4154,1.41508,1.4152,152300000.0
2006-07-05 07:01:00,1.41502,1.41517,1.415,1.41507,320300001.0
2006-07-05 07:02:00,1.41512,1.41529,1.41506,1.4152,400300003.0
2006-07-05 07:03:00,1.41514,1.4153,1.41512,1.4153,159800001.0
2006-07-05 07:04:00,1.41532,1.41541,1.41521,1.41525,378400002.0
2006-07-05 07:05:00,1.41528,1.41528,1.41501,1.4151,97800000.0
2006-07-05 07:06:00,1.4153,1.4155,1.41524,1.41537,219100000.0
2006-07-05 07:07:00,1.41535,1.41535,1.41511,1.4153,226900002.0
2006-07-05 07:08:00,1.41536,1.41546,1.41521,1.41531,223600000.0
2006-07-05 07:09:00,1.41533,1.41536,1.41521,1.41521,268600001.0
2006-07-05 07:10:00,1.41528,1.41536,1.41517,1.41519,480800002.0
2006-07-05 07:11:00,1.4152,1.41525,1.41511,1.41513,363700001.0
2006-07-05 07:12:00,1.4151,1.41525,1.41505,1.41523,289900002.0
2006-07-05 07:13:00,1.41529,1.41548,1.41526,1.41544,283400001.0
2006-07-05 07:14:00,1.41563,1.41591,1.4155,1.41582,540900001.0
2006-07-05 07:15:00,1.41595,1.41595,1.41551,1.41579,256200000.0
2006-07-05 07:16:00,1.41594,1.4162,1.41594,1.41609,208000002.0
2006-07-05 07:17:00,1.41583,1.41612,1.41574,1.41574,228700000.0
2006-07-05 07:18:00,1.41563,1.41596,1.4156,1.41596,437300001.0
2006-07-05 07:19:00,1.416,1.41619,1.41583,1.41603,314000000.0
2006-07-05 07:20:00,1.416,1.416,1.41564,1.41592,454500002.0
2006-07-05 07:21:00,1.41584,1.41596,1.41571,1.41571,300400002.0
2006-07-05 07:22:00,1.41587,1.41596,1.4157,1.4157,335200000.0
2006-07-05 07:23:00,1.41579,1.41594,1.41561,1.41578,405300001.0
2006-07-05 07:24:00,1.41569,1.41579,1.41561,1.41566,306300001.0
2006-07-05 07:25:00,1.41568,1.41578,1.41556,1.41574,357600000.0
2006-07-05 07:26:00,1.41585,1.41602,1.41577,1.41595,253200000.0
2006-07-05 07:27:00,1.41598,1.41618,1.41589,1.41605,151400002.0
2006-07-05 07:28:00,1.41604,1.4161,1.4159,1.41608,243800001.0
2006-07-05 07:29:00,1.41605,1.4162,1.41591,1.41592,257600002.0
2006-07-05 07:30:00,1.41607,1.41618,1.41599,1.41606,508700001.0
2006-07-05 07:31:00,1.41586,1.41611,1.41586,1.41605,299700001.0
2006-07-05 07:32:00,1.41603,1.41644,1.41603,1.41644,414000000.0
2006-07-05 07:33:00,1.41635,1.41651,1.41619,1.41636,367300002.0
2006-07-05 07:34:00,1.41664,1.41728,1.41664,1.41715,244700000.0
2006-07-05 07:35:00,1.41711,1.41727,1.41708,1.41716,222100000.0
2006-07-05 07:36:00,1.41713,1.41739,1.4171,1.41724,349300000.0
2006-07-05 07:37:00,1.41717,1.41735,1.417,1.41704,207800000.0
2006-07-05 07:38:00,1.41722,1.41753,1.41722,1.41749,30800000.0
2006-07-05 07:39:00,1.41716,1.41735,1.41696,1.41735,357600000.0
2006-07-05 07:40:00,1.41747,1.41755,1.41709,1.41712,280200000.0
2006-07-05 07:41:00,1.41695,1.4171,1.41686,1.41695,637000002.0
2006-07-05 07:42:00,1.41698,1.41713,1.41692,1.41713,331500001.0
2006-07-05 07:43:00,1.41718,1.41736,1.41706,1.41706,200600000.0
2006-07-05 07:44:00,1.41679,1.41685,1.41657,1.41661,411700000.0
2006-07-05 07:45:00,1.41663,1.41687,1.41662,1.41672,402300000.0
2006-07-05 07:46:00,1.41668,1.41692,1.41664,1.41675,456900002.0
2006-07-05 07:47:00,1.41657,1.41693,1.41655,1.41671,747300002.0
2006-07-05 07:48:00,1.4168,1.41697,1.41671,1.41674,740700001.0
2006-07-05 07:49:00,1.4168,1.41689,1.41659,1.41681,652700000.0
2006-07-05 07:50:00,1.41693,1.41724,1.41686,1.41697,595400001.0
2006-07-05 07:51:00,1.41722,1.41722,1.41665,1.41683,620700001.0
2006-07-05 07:52:00,1.41676,1.41686,1.4166,1.41666,416700000.0
2006-07-05 07:53:00,1.41688,1.41722,1.41681,1.41705,581300001.0
2006-07-05 07:54:00,1.41678,1.41696,1.41672,1.41682,372900001.0
2006-07-05 07:55:00,1.41679,1.41697,1.41674,1.41681,360900001.0
2006-07-05 07:56:00,1.41679,1.41693,1.41657,1.41673,675600000.0
2006-07-05 07:57:00,1.41668,1.41696,1.41658,1.41679,562100000.0
2006-07-05 07:58:00,1.41686,1.41693,1.41671,1.41672,684200002.0
2006-07-05 07:59:00,1.41689,1.41705,1.4168,1.41692,414900000.0
2006-07-05 08:00:00,1.41702,1.41719,1.41664,1.41664,432400000.0
2006-07-05 08:01:00,1.41645,1.41686,1.41628,1.41656,467500000.0
2006-07-05 08:02:00,1.41657,1.4174,1.41653,1.4174,261800000.0
2006-07-05 08:03:00,1.41735,1.41741,1.41705,1.41705,465300002.0
2006-07-05 08:04:00,1.417,1.41736,1.4169,1.41736,454800001.0
2006-07-05 08:05:00,1.41742,1.41742,1.41702,1.41706,284400001.0
2006-07-05 08:06:00,1.41722,1.41724,1.41687,1.41699,737900001.0
2006-07-05 08:07:00,1.41681,1.41726,1.41681,1.41726,523300001.0
2006-07-05 08:08:00,1.41738,1.4174,1.41724,1.41735,370300000.0
2006-07-05 08:09:00,1.4172,1.41751,1.41709,1.41718,517400000.0
2006-07-05 08:10:00,1.4172,1.41735,1.41698,1.41719,515300000.0
2006-07-05 08:11:00,1.41708,1.41729,1.41695,1.41701,262900001.0
2006-07-05 08:12:00,1.41695,1.4171,1.41688,1.41709,425200000.0
2006-07-05 08:13:00,1.4172,1.41746,1.41711,1.4173,249200001.0
2006-07-05 08:14:00,1.4172,1.41735,1.41704,1.41711,126000001.0
2006-07-05 08:15:00,1.41705,1.41725,1.41695,1.41706,293700001.0
2006-07-05 08:16:00,1.41704,1.41723,1.41695,1.41695,331000003.0
2006-07-05 08:17:00,1.4169,1.41691,1.41663,1.41677,240600000.0
2006-07-05 08:18:00,1.41661,1.41686,1.41661,1.4168,174000000.0
2006-07-05 08:19:00,1.41684,1.41704,1.4168,1.41702,328300001.0
2006-07-05 08:20:00,1.41698,1.41698,1.41596,1.41596,287600001.0
2006-07-05 08:21:00,1.41551,1.41572,1.41542,1.41552,511900001.0
2006-07-05 08:22:00,1.41555,1.41561,1.41535,1.41549,339500002.0
2006-07-05 08:23:00,1.41501,1.41525,1.41494,1.41517,249800001.0
2006-07-05 08:24:00,1.41532,1.4156,1.41528,1.41537,485800002.0
2006-07-05 08:25:00,1.4155,1.41565,1.41537,1.41537,603600000.0
2006-07-05 08:26:00,1.41529,1.41565,1.41529,1.41533,342100000.0
2006-07-05 08:27:00,1.41536,1.41536,1.41502,1.41512,399000004.0
2006-07-05 08:28:00,1.41508,1.41518,1.41493,1.41515,475300001.0
2006-07-05 08:29:00,1.41522,1.41539,1.41515,1.41524,429700000.0
2006-07-05 08:30:00,1.41531,1.41549,1.41527,1.41543,439200000.0
2006-07-05 08:31:00,1.41542,1.41558,1.4153,1.41547,305700002.0
2006-07-05 08:32:00,1.41549,1.4159,1.41549,1.4159,288900000.0
2006-07-05 08:33:00,1.41592,1.41597,1.41565,1.41585,198600000.0
2006-07-05 08:34:00,1.41572,1.41572,1.41493,1.41515,596700001.0
2006-07-05 08:35:00,1.4153,1.41552,1.41517,1.41528,540600000.0
2006-07-05 08:36:00,1.41543,1.4156,1.41519,1.41548,361100000.0
2006-07-05 08:37:00,1.41523,1.41534,1.41483,1.41483,330100002.0
2006-07-05 08:38:00,1.41494,1.41502,1.41466,1.41501,341200000.0
2006-07-05 08:39:00,1.41505,1.41534,1.41502,1.4151,506900000.0
2006-07-05 08:40:00,1.41477,1.41523,1.41477,1.41484,338500001.0
2006-07-05 08:41:00,1.41504,1.41521,1.41481,1.41504,458600000.0
2006-07-05 08:42:00,1.41491,1.41491,1.41416,1.41416,461500000.0
2006-07-05 08:43:00,1.41422,1.41444,1.41382,1.41406,304100001.0
2006-07-05 08:44:00,1.41424,1.41475,1.41424,1.41471,451900000.0
2006-07-05 08:45:00,1.41481,1.4152,1.41474,1.41484,696100002.0
2006-07-05 08:46:00,1.41494,1.41526,1.41488,1.41503,751300000.0
2006-07-05 08:47:00,1.41494,1.41507,1.41452,1.41497,491300001.0
2006-07-05 08:48:00,1.41499,1.41518,1.41472,1.41477,382000000.0
2006-07-05 08:49:00,1.41458,1.41498,1.41458,1.41492,499000001.0
2006-07-05 08:50:00,1.4152,1.41522,1.41465,1.41478,567800002.0
2006-07-05 08:51:00,1.41471,1.41509,1.41462,1.41475,522500000.0
2006-07-05 08:52:00,1.41458,1.4148,1.4143,1.41465,550000001.0
2006-07-05 08:53:00,1.41458,1.41458,1.41385,1.41417,418800000.0
2006-07-05 08:54:00,1.41421,1.41475,1.41421,1.41467,709900000.0
2006-07-05 08:55:00,1.41469,1.41489,1.41434,1.41434,603900001.0
2006-07-05 08:56:00,1.41413,1.41482,1.41413,1.41471,593700001.0
2006-07-05 08:57:00,1.41441,1.41459,1.4139,1.41458,435300000.0
2006-07-05 08:58:00,1.41482,1.41515,1.41472,1.41494,504600001.0
2006-07-05 08:59:00,1.41485,1.41508,1.41456,1.41466,317800000.0
2006-07-05 09:00:00,1.41451,1.41477,1.41426,1.41455,429600000.0
2006-07-05 09:01:00,1.41465,1.41476,1.41437,1.4145,359200002.0
2006-07-05 09:02:00,1.41439,1.41466,1.41422,1.41459,621900000.0
2006-07-05 09:03:00,1.4146,1.4146,1.41423,1.41436,596100002.0
2006-07-05 09:04:00,1.41469,1.41492,1.41453,1.41466,665000001.0
2006-07-05 09:05:00,1.41459,1.41478,1.41454,1.41473,633700002.0
2006-07-05 09:06:00,1.41469,1.41517,1.41466,1.41494,543000001.0
2006-07-05 09:07:00,1.41492,1.41509,1.41485,1.41509,330900000.0
2006-07-05 09:08:00,1.41515,1.41529,1.41488,1.41512,287800002.0
2006-07-05 09:09:00,1.41506,1.41519,1.41478,1.41504,279200001.0
2006-07-05 09:10:00,1.41503,1.41532,1.415,1.41512,363700000.0
2006-07-05 09:11:00,1.41506,1.41535,1.41493,1.41511,586800001.0
2006-07-05 09:12:00,1.41523,1.41542,1.41504,1.41504,472800000.0
2006-07-05 09:13:00,1.41502,1.41511,1.41458,1.41458,468800002.0
2006-07-05 09:14:00,1.41441,1.41451,1.41396,1.41396,314600001.0
2006-07-05 09:15:00,1.41399,1.41432,1.4139,1.41395,416600001.0
2006-07-05 09:16:00,1.41342,1.41383,1.41322,1.41341,523000001.0
2006-07-05 09:17:00,1.41337,1.41373,1.41332,1.41372,558100001.0
2006-07-05 09:18:00,1.41373,1.41387,1.41354,1.41354,208100000.0
2006-07-05 09:19:00,1.41361,1.4138,1.41354,1.41367,532400001.0
2006-07-05 09:20:00,1.41354,1.41368,1.41318,1.41338,254400000.0
2006-07-05 09:21:00,1.41338,1.41338,1.41303,1.41317,338200002.0
2006-07-05 09:22:00,1.41316,1.41339,1.41316,1.41333,353500000.0
2006-07-05 09:23:00,1.4133,1.41349,1.41318,1.41336,353900001.0
2006-07-05 09:24:00,1.41348,1.41378,1.4134,1.41356,356600001.0
2006-07-05 09:25:00,1.41374,1.41392,1.41365,1.41386,468300000.0
2006-07-05 09:26:00,1.41407,1.41426,1.4139,1.41417,549200001.0
2006-07-05 09:27:00,1.41405,1.41435,1.41389,1.41395,367300001.0
2006-07-05 09:28:00,1.4139,1.41391,1.41354,1.41372,491900003.0
2006-07-05 09:29:00,1.41368,1.41391,1.41351,1.41354,428300001.0
2006-07-05 09:30:00,1.4131,1.41345,1.41298,1.41323,644500002.0
2006-07-05 09:31:00,1.41319,1.41366,1.41319,1.41359,351900000.0
2006-07-05 09:32:00,1.41363,1.41366,1.41347,1.41357,420800001.0
2006-07-05 09:33:00,1.41363,1.41363,1.41346,1.41352,312900001.0
2006-07-05 09:34:00,1.41356,1.41367,1.4134,1.41354,462400001.0
2006-07-05 09:35:00,1.41354,1.41374,1.41353,1.41359,274500002.0
2006-07-05 09:36:00,1.4136,1.41368,1.41343,1.41352,373600002.0
2006-07-05 09:37:00,1.41344,1.41356,1.41311,1.41323,410700000.0
2006-07-05 09:38:00,1.41307,1.41328,1.41299,1.41299,391400002.0
2006-07-05 09:39:00,1.41318,1.41331,1.41301,1.41312,431500001.0
2006-07-05 09:40:00,1.41307,1.41314,1.41294,1.41301,431000002.0
2006-07-05 09:41:00,1.41306,1.4131,1.41294,1.41303,476300000.0
2006-07-05 09:42:00,1.41317,1.41367,1.41311,1.41332,518300003.0
2006-07-05 09:43:00,1.41333,1.41333,1.4129,1.4129,298800000.0
2006-07-05 09:44:00,1.41282,1.41282,1.41176,1.41176,434600000.0
2006-07-05 09:45:00,1.41187,1.41207,1.4115,1.41172,524200001.0
2006-07-05 09:46:00,1.41176,1.41225,1.41169,1.41223,304500001.0
2006-07-05 09:47:00,1.4123,1.41271,1.41209,1.41247,415400002.0
2006-07-05 09:48:00,1.4126,1.41296,1.41243,1.4127,321000000.0
2006-07-05 09:49:00,1.41272,1.41307,1.41271,1.41307,554300000.0
2006-07-05 09:50:00,1.41305,1.41329,1.41298,1.41317,462200000.0
2006-07-05 09:51:00,1.41321,1.41351,1.41314,1.41338,500700002.0
2006-07-05 09:52:00,1.41338,1.41354,1.41328,1.41333,491900001.0
2006-07-05 09:53:00,1.41332,1.41373,1.41332,1.41346,327800001.0
2006-07-05 09:54:00,1.41343,1.41382,1.41341,1.41359,561000002.0
2006-07-05 09:55:00,1.41356,1.41384,1.41341,1.41348,579100002.0
2006-07-05 09:56:00,1.41322,1.41334,1.41284,1.41304,341300000.0
2006-07-05 09:57:00,1.41309,1.4132,1.41295,1.41302,573600002.0
2006-07-05 09:58:00,1.41316,1.41333,1.41299,1.4131,681100000.0
2006-07-05 09:59:00,1.41335,1.41372,1.41326,1.41357,690100001.0
2006-07-05 10:00:00,1.41359,1.41365,1.41334,1.41356,282400000.0
2006-07-05 10:01:00,1.41357,1.41382,1.41312,1.4135,600500000.0
2006-07-05 10:02:00,1.41357,1.41364,1.41317,1.41334,584600003.0
2006-07-05 10:03:00,1.41336,1.41353,1.41325,1.41342,476100002.0
2006-07-05 10:04:00,1.41346,1.41355,1.41318,1.41342,423600002.0
2006-07-05 10:05:00,1.41313,1.41322,1.41299,1.41314,359400000.0
2006-07-05 10:06:00,1.41331,1.4136,1.41324,1.4135,557800002.0
2006-07-05 10:07:00,1.41338,1.41367,1.41337,1.41356,526300001.0
2006-07-05 10:08:00,1.4135,1.41373,1.41347,1.41355,497200001.0
2006-07-05 10:09:00,1.41362,1.41377,1.4134,1.41367,488100000.0
2006-07-05 10:10:00,1.41351,1.41366,1.41347,1.41361,365600000.0
2006-07-05 10:11:00,1.41368,1.41386,1.41361,1.41386,378800003.0
2006-07-05 10:12:00,1.41388,1.41394,1.4137,1.41386,484200002.0
2006-07-05 10:13:00,1.41393,1.41439,1.41393,1.41438,453400000.0
2006-07-05 10:14:00,1.41447,1.41453,1.41424,1.41431,571200001.0
2006-07-05 10:15:00,1.41438,1.41455,1.41432,1.4144,392800000.0
2006-07-05 10:16:00,1.41438,1.41445,1.4141,1.41442,361100000.0
2006-07-05 10:17:00,1.41446,1.41457,1.41409,1.41422,358800002.0
2006-07-05 10:18:00,1.41428,1.41477,1.41428,1.41472,410000000.0
2006-07-05 10:19:00,1.41487,1.41506,1.41474,1.41496,279800000.0
2006-07-05 10:20:00,1.41489,1.41492,1.41462,1.41462,555400001.0
2006-07-05 10:21:00,1.41461,1.41471,1.41448,1.41454,403300003.0
2006-07-05 10:22:00,1.41453,1.41487,1.4145,1.41475,346200000.0
2006-07-05 10:23:00,1.41469,1.41488,1.41461,1.41471,555200001.0
2006-07-05 10:24:00,1.41476,1.41483,1.41454,1.41473,396100000.0
2006-07-05 10:25:00,1.41481,1.41481,1.41444,1.41476,372100000.0
2006-07-05 10:26:00,1.41477,1.41487,1.41454,1.41468,578500003.0
2006-07-05 10:27:00,1.4146,1.4146,1.41416,1.41416,489400002.0
2006-07-05 10:28:00,1.41422,1.41439,1.41413,1.41422,662100000.0
2006-07-05 10:29:00,1.41411,1.41411,1.41375,1.41375,562200004.0
2006-07-05 10:30:00,1.41373,1.41387,1.41349,1.41363,718200002.0
2006-07-05 10:31:00,1.41337,1.41381,1.41337,1.41347,489500001.0
2006-07-05 10:32:00,1.41339,1.41386,1.41339,1.4135,444300000.0
2006-07-05 10:33:00,1.41372,1.41408,1.41367,1.414,448500000.0
2006-07-05 10:34:00,1.41399,1.41418,1.41388,1.41393,365000001.0
2006-07-05 10:35:00,1.4138,1.41399,1.41356,1.41356,440200000.0
2006-07-05 10:36:00,1.41357,1.41388,1.41338,1.41372,567900004.0
2006-07-05 10:37:00,1.41388,1.41409,1.41377,1.41409,552200002.0
2006-07-05 10:38:00,1.41402,1.41415,1.41364,1.41364,421800000.0
2006-07-05 10:39:00,1.4136,1.41381,1.4135,1.41366,406600001.0
2006-07-05 10:40:00,1.41359,1.41367,1.41345,1.41354,312900001.0
2006-07-05 10:41:00,1.41344,1.41352,1.41307,1.41327,658500002.0
2006-07-05 10:42:00,1.41341,1.41368,1.41336,1.41361,391400000.0
2006-07-05 10:43:00,1.41344,1.41371,1.41331,1.41335,415300002.0
2006-07-05 10:44:00,1.41346,1.41346,1.41303,1.41312,507300001.0
2006-07-05 10:45:00,1.4133,1.4135,1.41316,1.41348,580400002.0
2006-07-05 10:46:00,1.41327,1.41327,1.41291,1.41312,322200001.0
2006-07-05 10:47:00,1.4131,1.41325,1.41303,1.41308,326200000.0
2006-07-05 10:48:00,1.41307,1.41321,1.41297,1.41318,531400000.0
2006-07-05 10:49:00,1.41319,1.41334,1.4131,1.4132,307100000.0
2006-07-05 10:50:00,1.41317,1.41341,1.41298,1.41325,663600002.0
2006-07-05 10:51:00,1.41306,1.41338,1.41303,1.41328,497100000.0
2006-07-05 10:52:00,1.41339,1.41381,1.41339,1.41365,340000001.0
2006-07-05 10:53:00,1.41363,1.41386,1.4136,1.41366,394700003.0
2006-07-05 10:54:00,1.41366,1.41385,1.41358,1.41372,488700002.0
2006-07-05 10:55:00,1.41376,1.41381,1.41356,1.41366,398900000.0
2006-07-05 10:56:00,1.41371,1.41382,1.41355,1.41368,493400002.0
2006-07-05 10:57:00,1.41367,1.41372,1.41342,1.41355,377400000.0
2006-07-05 10:58:00,1.41342,1.4135,1.4132,1.41337,443400001.0
2006-07-05 10:59:00,1.41309,1.41354,1.41299,1.41302,908500001.0
2006-07-05 11:00:00,1.41304,1.41331,1.41286,1.41302,483800001.0
2006-07-05 11:01:00,1.41291,1.41317,1.41274,1.41287,579600001.0
2006-07-05 11:02:00,1.41287,1.41328,1.41287,1.41316,552100002.0
2006-07-05 11:03:00,1.41323,1.41339,1.41315,1.41338,219000000.0
2006-07-05 11:04:00,1.41339,1.41343,1.41307,1.41326,619000002.0
2006-07-05 11:05:00,1.41317,1.41317,1.41252,1.41269,505700000.0
2006-07-05 11:06:00,1.41274,1.41299,1.41256,1.41293,694300003.0
2006-07-05 11:07:00,1.41308,1.41331,1.41306,1.41325,268400001.0
2006-07-05 11:08:00,1.41341,1.41351,1.41321,1.41325,396900001.0
2006-07-05 11:09:00,1.41329,1.41343,1.41295,1.41303,418800000.0
2006-07-05 11:10:00,1.41307,1.41332,1.41299,1.41332,427700000.0
2006-07-05 11:11:00,1.41318,1.41344,1.41311,1.4133,582100002.0
2006-07-05 11:12:00,1.41324,1.4135,1.41313,1.41319,555200000.0
2006-07-05 11:13:00,1.41303,1.41306,1.41276,1.41301,396700000.0
2006-07-05 11:14:00,1.41296,1.41306,1.41283,1.41301,446800000.0
2006-07-05 11:15:00,1.41304,1.41311,1.41286,1.41294,477700000.0
2006-07-05 11:16:00,1.41298,1.41308,1.41281,1.41308,431700000.0
2006-07-05 11:17:00,1.41311,1.41313,1.41287,1.41293,407500000.0
2006-07-05 11:18:00,1.41285,1.41299,1.41259,1.41266,371600000.0
2006-07-05 11:19:00,1.41237,1.41259,1.41237,1.41246,389800001.0
2006-07-05 11:20:00,1.4124,1.41268,1.41235,1.41242,584800001.0
2006-07-05 11:21:00,1.41301,1.41326,1.41281,1.41318,603800003.0
2006-07-05 11:22:00,1.41296,1.41346,1.41287,1.41321,583000000.0
2006-07-05 11:23:00,1.41318,1.41336,1.41299,1.41331,472900002.0
2006-07-05 11:24:00,1.41327,1.4135,1.41315,1.41315,419100000.0
2006-07-05 11:25:00,1.41328,1.41368,1.41328,1.4136,396500000.0
2006-07-05 11:26:00,1.41364,1.41364,1.41324,1.41339,591800003.0
2006-07-05 11:27:00,1.41322,1.4134,1.41293,1.41303,570400001.0
2006-07-05 11:28:00,1.4135,1.41361,1.41336,1.41354,366800001.0
2006-07-05 11:29:00,1.41352,1.41359,1.41327,1.41352,477300000.0
2006-07-05 11:30:00,1.4135,1.4135,1.4132,1.41333,459100000.0
2006-07-05 11:31:00,1.41325,1.41355,1.41311,1.41329,573900002.0
2006-07-05 11:32:00,1.41333,1.4135,1.41319,1.41337,444400000.0
2006-07-05 11:33:00,1.41336,1.41347,1.41325,1.41326,527500000.0
2006-07-05 11:34:00,1.41327,1.41356,1.41318,1.41339,671100002.0
2006-07-05 11:35:00,1.41375,1.41384,1.41352,1.41368,508400001.0
2006-07-05 11:36:00,1.4136,1.41383,1.41356,1.41358,530600001.0
2006-07-05 11:37:00,1.41363,1.41377,1.41351,1.41357,455500000.0
2006-07-05 11:38:00,1.41365,1.41385,1.41358,1.4136,524800001.0
2006-07-05 11:39:00,1.41396,1.41405,1.41364,1.41369,717800002.0
2006-07-05 11:40:00,1.41377,1.41391,1.41356,1.41391,705400002.0
2006-07-05 11:41:00,1.41393,1.41413,1.41367,1.414,738100001.0
2006-07-05 11:42:00,1.41402,1.41404,1.41369,1.41387,608100003.0
2006-07-05 11:43:00,1.41394,1.41413,1.4138,1.41382,577000001.0
2006-07-05 11:44:00,1.41404,1.41427,1.41395,1.41405,641500003.0
2006-07-05 11:45:00,1.41419,1.41422,1.41393,1.41417,589100001.0
2006-07-05 11:46:00,1.41416,1.41423,1.41406,1.41417,495300001.0
2006-07-05 11:47:00,1.414,1.4142,1.41387,1.41399,461500001.0
2006-07-05 11:48:00,1.41388,1.41406,1.41373,1.41388,556000002.0
2006-07-05 11:49:00,1.41402,1.41423,1.41389,1.414,426600002.0
2006-07-05 11:50:00,1.41409,1.41451,1.41409,1.41451,379400001.0
2006-07-05 11:51:00,1.4143,1.41445,1.41426,1.41426,169700000.0
2006-07-05 11:52:00,1.41406,1.41421,1.41383,1.4139,246800001.0
2006-07-05 11:53:00,1.41373,1.41396,1.4136,1.41389,156600000.0
2006-07-05 11:54:00,1.414,1.41418,1.41374,1.41394,349500000.0
2006-07-05 11:55:00,1.41406,1.41453,1.41406,1.41453,466000002.0
2006-07-05 11:56:00,1.41459,1.41469,1.41439,1.41462,469700001.0
2006-07-05 11:57:00,1.4147,1.41502,1.41463,1.41472,528700002.0
2006-07-05 11:58:00,1.4148,1.41518,1.4148,1.41489,436600000.0
2006-07-05 11:59:00,1.41509,1.41524,1.41496,1.41504,444500002.0
2006-07-05 12:00:00,1.41503,1.41517,1.41488,1.41502,512300001.0
2006-07-05 12:01:00,1.41493,1.41511,1.41486,1.41497,432300000.0
2006-07-05 12:02:00,1.41488,1.41509,1.41476,1.41504,334300000.0
2006-07-05 12:03:00,1.41518,1.41532,1.41497,1.41531,335900000.0
2006-07-05 12:04:00,1.41534,1.41601,1.41534,1.41578,396500001.0
2006-07-05 12:05:00,1.4159,1.41606,1.41561,1.41596,305100000.0
2006-07-05 12:06:00,1.41587,1.41618,1.41586,1.41592,392500001.0
2006-07-05 12:07:00,1.41589,1.4162,1.41577,1.41619,304500001.0
2006-07-05 12:08:00,1.41621,1.41637,1.41598,1.41598,629800003.0
2006-07-05 12:09:00,1.41605,1.41614,1.41585,1.41601,387800000.0
2006-07-05 12:10:00,1.41594,1.41614,1.41584,1.41599,340900000.0
2006-07-05 12:11:00,1.41587,1.41603,1.41576,1.41603,212400000.0
2006-07-05 12:12:00,1.41611,1.41639,1.41611,1.41632,263400000.0
2006-07-05 12:13:00,1.41625,1.41638,1.41604,1.41617,487900000.0
2006-07-05 12:14:00,1.41614,1.41628,1.41582,1.41613,600000003.0
2006-07-05 12:15:00,1.4159,1.41596,1.41462,1.41462,311900000.0
2006-07-05 12:16:00,1.41448,1.41457,1.41394,1.41423,426000002.0
2006-07-05 12:17:00,1.41426,1.41426,1.41397,1.41397,237800002.0
2006-07-05 12:18:00,1.41408,1.41434,1.414,1.41425,329500000.0
2006-07-05 12:19:00,1.41448,1.41453,1.41419,1.41432,402200001.0
2006-07-05 12:20:00,1.41421,1.41432,1.41407,1.41427,491700001.0
2006-07-05 12:21:00,1.41428,1.41444,1.41422,1.41428,481300003.0
2006-07-05 12:22:00,1.41425,1.41441,1.41418,1.41425,323000000.0
2006-07-05 12:23:00,1.4142,1.41437,1.41405,1.41427,398200000.0
2006-07-05 12:24:00,1.41408,1.4143,1.41387,1.4139,583800001.0
2006-07-05 12:25:00,1.41408,1.41427,1.41396,1.41399,398900001.0
2006-07-05 12:26:00,1.41392,1.41401,1.41369,1.4137,417500000.0
2006-07-05 12:27:00,1.41373,1.41388,1.41352,1.41353,473800004.0
2006-07-05 12:28:00,1.41347,1.41371,1.41335,1.41357,523400000.0
2006-07-05 12:29:00,1.41366,1.41386,1.4136,1.41374,653000000.0
2006-07-05 12:30:00,1.41372,1.41384,1.41347,1.41379,650200001.0
2006-07-05 12:31:00,1.41386,1.41394,1.41361,1.41371,646300000.0
2006-07-05 12:32:00,1.41368,1.41392,1.41346,1.4135,624400001.0
2006-07-05 12:33:00,1.41368,1.41373,1.41352,1.41371,40700000.0
2006-07-05 12:34:00,1.4136,1.41383,1.41345,1.41358,599400001.0
2006-07-05 12:35:00,1.41363,1.4137,1.41334,1.41362,588000000.0
2006-07-05 12:36:00,1.41353,1.41371,1.4135,1.41356,357500000.0
2006-07-05 12:37:00,1.41364,1.41386,1.4136,1.41376,551200000.0
2006-07-05 12:38:00,1.41371,1.41395,1.41365,1.41378,673300002.0
2006-07-05 12:39:00,1.41387,1.41405,1.41377,1.41397,446300001.0
2006-07-05 12:40:00,1.41394,1.41408,1.41384,1.41408,589500003.0
2006-07-05 12:41:00,1.41405,1.41418,1.41395,1.41396,253200001.0
2006-07-05 12:42:00,1.41393,1.41416,1.41391,1.41408,417900001.0
2006-07-05 12:43:00,1.41394,1.41409,1.41382,1.41389,408100000.0
2006-07-05 12:44:00,1.41386,1.41402,1.41373,1.41402,427100000.0
2006-07-05 12:45:00,1.41425,1.41441,1.41403,1.41441,461300002.0
2006-07-05 12:46:00,1.41435,1.41435,1.41395,1.414,458400001.0
2006-07-05 12:47:00,1.41387,1.41402,1.4138,1.41389,379500000.0
2006-07-05 12:48:00,1.41384,1.41426,1.41383,1.41383,523300005.0
2006-07-05 12:49:00,1.41391,1.41403,1.4137,1.41376,491200001.0
2006-07-05 12:50:00,1.41371,1.41371,1.41336,1.41336,501100002.0
2006-07-05 12:51:00,1.41339,1.41387,1.41339,1.41351,453600001.0
2006-07-05 12:52:00,1.41351,1.41377,1.41345,1.4136,325300002.0
2006-07-05 12:53:00,1.41358,1.41374,1.41352,1.41363,272500001.0
2006-07-05 12:54:00,1.41383,1.41415,1.41383,1.41415,384300002.0
2006-07-05 12:55:00,1.41414,1.41439,1.4141,1.41429,445400000.0
2006-07-05 12:56:00,1.41427,1.41445,1.41404,1.41407,427700000.0
2006-07-05 12:57:00,1.41417,1.41428,1.41389,1.41398,528900002.0
2006-07-05 12:58:00,1.41404,1.41412,1.41392,1.41407,288100000.0
2006-07-05 12:59:00,1.41404,1.41419,1.41388,1.41396,695400001.0
2006-07-05 13:00:00,1.41389,1.41397,1.4138,1.41383,218100000.0
2006-07-05 13:01:00,1.41379,1.41391,1.41369,1.41378,288400001.0
2006-07-05 13:02:00,1.41371,1.41393,1.41363,1.4139,395700001.0
2006-07-05 13:03:00,1.41407,1.41412,1.41386,1.41399,465800001.0
2006-07-05 13:04:00,1.41415,1.41425,1.41398,1.414,232800000.0
2006-07-05 13:05:00,1.41379,1.41394,1.41377,1.41377,137000000.0
2006-07-05 13:06:00,1.41382,1.41402,1.41373,1.41395,385900000.0
2006-07-05 13:07:00,1.41381,1.41389,1.41358,1.41358,342300001.0
2006-07-05 13:08:00,1.41351,1.41351,1.41329,1.41329,168800000.0
2006-07-05 13:09:00,1.41333,1.41367,1.41327,1.41346,297300000.0
2006-07-05 13:10:00,1.4136,1.41377,1.41357,1.41357,161700000.0
2006-07-05 13:11:00,1.41367,1.41397,1.41343,1.41389,431900001.0
2006-07-05 13:12:00,1.41393,1.4141,1.4138,1.4141,313700001.0
2006-07-05 13:13:00,1.41412,1.41434,1.41408,1.41434,334000000.0
2006-07-05 13:14:00,1.41445,1.41457,1.41429,1.41439,317900001.0
2006-07-05 13:15:00,1.41449,1.41459,1.41427,1.41433,448800001.0
2006-07-05 13:16:00,1.41427,1.41428,1.41401,1.41412,142500000.0
2006-07-05 13:17:00,1.41427,1.41431,1.41409,1.41409,102800000.0
2006-07-05 13:18:00,1.41411,1.41439,1.41405,1.41435,301000000.0
2006-07-05 13:19:00,1.41416,1.41436,1.41396,1.41416,271000000.0
2006-07-05 13:20:00,1.41409,1.41426,1.41401,1.41422,179700000.0
2006-07-05 13:21:00,1.41427,1.41435,1.41425,1.41434,163900001.0
2006-07-05 13:22:00,1.41439,1.41451,1.41429,1.41448,216200001.0
2006-07-05 13:23:00,1.41444,1.41457,1.41439,1.41448,236700000.0
2006-07-05 13:24:00,1.41454,1.41476,1.41454,1.41465,253100001.0
2006-07-05 13:25:00,1.41467,1.41481,1.41464,1.41471,123600000.0
2006-07-05 13:26:00,1.41467,1.41481,1.41455,1.41467,206000001.0
2006-07-05 13:27:00,1.41456,1.41473,1.41449,1.41451,367800000.0
2006-07-05 13:28:00,1.41398,1.41435,1.41398,1.41419,496000001.0
2006-07-05 13:29:00,1.41401,1.41435,1.41389,1.41416,533900000.0
2006-07-05 13:30:00,1.41422,1.41431,1.41402,1.41418,531800001.0
2006-07-05 13:31:00,1.41413,1.41434,1.41399,1.41413,566800002.0
2006-07-05 13:32:00,1.41402,1.41421,1.414,1.41415,230000000.0
2006-07-05 13:33:00,1.41406,1.41413,1.41365,1.41365,448100001.0
2006-07-05 13:34:00,1.41359,1.41376,1.41331,1.41331,319700001.0
2006-07-05 13:35:00,1.41329,1.41329,1.41283,1.41317,391700002.0
2006-07-05 13:36:00,1.41349,1.41357,1.41333,1.41346,544800001.0
2006-07-05 13:37:00,1.41345,1.41359,1.4134,1.41343,436400000.0
2006-07-05 13:38:00,1.41353,1.41393,1.41353,1.41372,371700000.0
2006-07-05 13:39:00,1.41382,1.41402,1.41376,1.41377,252200001.0
2006-07-05 13:40:00,1.41371,1.41425,1.41371,1.41386,400200000.0
2006-07-05 13:41:00,1.41401,1.41403,1.41384,1.41384,202900001.0
2006-07-05 13:42:00,1.41385,1.41422,1.41385,1.41403,165800000.0
2006-07-05 13:43:00,1.41408,1.41422,1.41399,1.41399,151900000.0
2006-07-05 13:44:00,1.41398,1.41416,1.41392,1.41393,236100000.0
2006-07-05 13:45:00,1.41386,1.41386,1.41354,1.41365,432400000.0
2006-07-05 13:46:00,1.41373,1.41384,1.41354,1.41373,406000000.0
2006-07-05 13:47:00,1.41373,1.41388,1.41342,1.41367,491100002.0
2006-07-05 13:48:00,1.41374,1.41377,1.41361,1.41372,193700000.0
2006-07-05 13:49:00,1.41371,1.41395,1.41371,1.41384,224800000.0
2006-07-05 13:50:00,1.41389,1.4142,1.41389,1.4142,317900000.0
2006-07-05 13:51:00,1.41427,1.41427,1.41397,1.41415,325100002.0
2006-07-05 13:52:00,1.4139,1.41423,1.41381,1.41403,388200000.0
2006-07-05 13:53:00,1.41384,1.41428,1.41374,1.41411,470100000.0
2006-07-05 13:54:00,1.41396,1.41421,1.41383,1.41413,346100000.0
2006-07-05 13:55:00,1.41388,1.41388,1.41358,1.41385,299500001.0
2006-07-05 13:56:00,1.41383,1.41394,1.41343,1.41392,393100000.0
2006-07-05 13:57:00,1.41393,1.41395,1.41349,1.41356,356400001.0
2006-07-05 13:58:00,1.41339,1.41345,1.41316,1.41337,229100000.0
2006-07-05 13:59:00,1.41309,1.41346,1.41268,1.41337,402300001.0
2006-07-05 14:00:00,1.41333,1.41381,1.41333,1.41365,279600000.0
2006-07-05 14:01:00,1.41364,1.41373,1.41348,1.41351,408100000.0
2006-07-05 14:02:00,1.41361,1.41385,1.4136,1.41362,311000000.0
2006-07-05 14:03:00,1.41362,1.4139,1.41359,1.41359,535000007.0
2006-07-05 14:04:00,1.41361,1.41392,1.41361,1.41374,359200000.0
2006-07-05 14:05:00,1.41381,1.41405,1.41357,1.41388,389600002.0
2006-07-05 14:06:00,1.41389,1.41402,1.41359,1.41373,361200002.0
2006-07-05 14:07:00,1.41377,1.41427,1.41377,1.41382,346000000.0
2006-07-05 14:08:00,1.41377,1.41398,1.41356,1.4136,407400002.0
2006-07-05 14:09:00,1.4137,1.41388,1.41353,1.41363,177200001.0
2006-07-05 14:10:00,1.41363,1.41379,1.41347,1.41376,304800001.0
2006-07-05 14:11:00,1.41384,1.41395,1.41358,1.41386,104200000.0
2006-07-05 14:12:00,1.41393,1.41405,1.41379,1.41397,264700000.0
2006-07-05 14:13:00,1.41396,1.41435,1.41396,1.41411,143400000.0
2006-07-05 14:14:00,1.41394,1.41431,1.41394,1.41417,207800000.0
2006-07-05 14:15:00,1.41419,1.41419,1.41299,1.4133,365600001.0
2006-07-05 14:16:00,1.41323,1.41379,1.41286,1.41326,195500000.0
2006-07-05 14:17:00,1.4132,1.41329,1.41257,1.41295,645400004.0
2006-07-05 14:18:00,1.41278,1.41332,1.41206,1.41233,345100001.0
2006-07-05 14:19:00,1.41218,1.41255,1.41201,1.41221,397700000.0
2006-07-05 14:20:00,1.41227,1.41284,1.4121,1.41262,216500000.0
2006-07-05 14:21:00,1.41262,1.41277,1.41225,1.41248,335200000.0
2006-07-05 14:22:00,1.41264,1.41276,1.41239,1.41274,650700005.0
2006-07-05 14:23:00,1.41294,1.41311,1.41237,1.41257,228300000.0
2006-07-05 14:24:00,1.41244,1.41288,1.41219,1.41228,455100000.0
2006-07-05 14:25:00,1.41227,1.41265,1.41203,1.41237,565800001.0
2006-07-05 14:26:00,1.41237,1.41277,1.41213,1.41262,571100000.0
2006-07-05 14:27:00,1.41265,1.41293,1.41212,1.41277,440200001.0
2006-07-05 14:28:00,1.4126,1.41282,1.41239,1.41262,51900000.0
2006-07-05 14:29:00,1.41258,1.41265,1.41231,1.4126,49600000.0
2006-07-05 14:30:00,1.4125,1.41267,1.41208,1.41262,38600000.0
2006-07-05 14:31:00,1.41202,1.41254,1.41164,1.41252,53700001.0
2006-07-05 14:32:00,1.41276,1.41294,1.41255,1.41278,51100000.0
2006-07-05 14:33:00,1.41271,1.41304,1.41267,1.41304,40900000.0
2006-07-05 14:34:00,1.41308,1.41333,1.41293,1.41315,27800000.0
2006-07-05 14:35:00,1.41324,1.41324,1.41293,1.41293,23600000.0
2006-07-05 14:36:00,1.41297,1.4131,1.41251,1.41251,42400000.0
2006-07-05 14:37:00,1.41318,1.41352,1.41291,1.41352,29400000.0
2006-07-05 14:38:00,1.4136,1.4136,1.41312,1.41336,54300000.0
2006-07-05 14:39:00,1.41314,1.41338,1.41284,1.41319,25200000.0
2006-07-05 14:40:00,1.41333,1.41351,1.41314,1.41335,32900000.0
2006-07-05 14:41:00,1.41357,1.41396,1.41333,1.41396,39700000.0
2006-07-05 14:42:00,1.414,1.41406,1.41308,1.41308,27400000.0
2006-07-05 14:43:00,1.4138,1.41409,1.41364,1.41364,55600000.0
2006-07-05 14:44:00,1.41351,1.41359,1.41312,1.41354,53200000.0
2006-07-05 14:45:00,1.41349,1.4141,1.4133,1.41367,49500000.0
2006-07-05 14:46:00,1.414,1.4144,1.41387,1.4144,40000000.0
2006-07-05 14:47:00,1.41476,1.41476,1.41437,1.41469,40400000.0
2006-07-05 14:48:00,1.41481,1.41487,1.41422,1.41444,33000000.0
2006-07-05 14:49:00,1.41435,1.41435,1.41378,1.41382,49800000.0
2006-07-05 14:50:00,1.41368,1.41387,1.41347,1.41361,36400000.0
2006-07-05 14:51:00,1.41356,1.41356,1.41323,1.41327,34800000.0
2006-07-05 14:52:00,1.41301,1.41313,1.41282,1.41297,26600000.0
2006-07-05 14:53:00,1.41257,1.41272,1.41204,1.41245,24800000.0
2006-07-05 14:54:00,1.41242,1.41251,1.41185,1.41192,39800000.0
2006-07-05 14:55:00,1.4123,1.41254,1.41207,1.41237,34200000.0
2006-07-05 14:56:00,1.41266,1.41266,1.41229,1.41254,33900000.0
2006-07-05 14:57:00,1.41268,1.41268,1.41238,1.41254,37200000.0
2006-07-05 14:58:00,1.41248,1.41296,1.41248,1.41277,36200000.0
2006-07-05 14:59:00,1.41259,1.4127,1.41245,1.41252,40000000.0
2006-07-05 15:00:00,1.41241,1.41241,1.41207,1.41207,42200000.0
2006-07-05 15:01:00,1.41255,1.41279,1.41238,1.41273,39800000.0
2006-07-05 15:02:00,1.41293,1.41293,1.41238,1.41246,44800000.0
2006-07-05 15:03:00,1.41254,1.41278,1.41223,1.41244,49200000.0
2006-07-05 15:04:00,1.4125,1.41261,1.41229,1.41261,47000000.0
2006-07-05 15:05:00,1.41262,1.41262,1.4123,1.41234,30200000.0
2006-07-05 15:06:00,1.41234,1.41248,1.41201,1.41225,48900000.0
2006-07-05 15:07:00,1.41245,1.41259,1.41227,1.41255,34200000.0
2006-07-05 15:08:00,1.41236,1.41254,1.41202,1.41241,34600000.0
2006-07-05 15:09:00,1.41242,1.41248,1.41227,1.41239,40700000.0
2006-07-05 15:10:00,1.41217,1.41217,1.41146,1.41162,46600001.0
2006-07-05 15:11:00,1.41169,1.41177,1.41152,1.41163,35000000.0
2006-07-05 15:12:00,1.4115,1.4115,1.41087,1.4112,47000000.0
2006-07-05 15:13:00,1.41138,1.4115,1.41123,1.4115,32000000.0
2006-07-05 15:14:00,1.41109,1.41129,1.41075,1.41075,47200000.0
2006-07-05 15:15:00,1.41053,1.41089,1.41016,1.4105,40200000.0
2006-07-05 15:16:00,1.41036,1.41087,1.41034,1.41087,33700000.0
2006-07-05 15:17:00,1.41085,1.41085,1.41056,1.41071,50600000.0
2006-07-05 15:18:00,1.41058,1.41068,1.41012,1.4105,36400000.0
2006-07-05 15:19:00,1.4105,1.4105,1.4103,1.4103,23800000.0
2006-07-05 15:20:00,1.41027,1.41048,1.41022,1.41022,23400000.0
2006-07-05 15:21:00,1.41007,1.41049,1.41003,1.41048,39900000.0
2006-07-05 15:22:00,1.41027,1.41032,1.40981,1.41008,58600001.0
2006-07-05 15:23:00,1.4101,1.41033,1.40987,1.41033,32800000.0
2006-07-05 15:24:00,1.41033,1.41033,1.41006,1.41014,44300000.0
2006-07-05 15:25:00,1.41006,1.41025,1.40995,1.41004,25600000.0
2006-07-05 15:26:00,1.41012,1.41035,1.40995,1.41035,57600000.0
2006-07-05 15:27:00,1.4102,1.41044,1.41012,1.41033,34700000.0
2006-07-05 15:28:00,1.41043,1.41056,1.4103,1.41055,28000000.0
2006-07-05 15:29:00,1.41055,1.41058,1.41036,1.41036,47000000.0
2006-07-05 15:30:00,1.41038,1.41057,1.4102,1.41057,26300000.0
2006-07-05 15:31:00,1.41058,1.41058,1.41029,1.41052,26000000.0
2006-07-05 15:32:00,1.41062,1.41094,1.41062,1.4109,29800000.0
2006-07-05 15:33:00,1.41099,1.41099,1.41048,1.4109,44600000.0
2006-07-05 15:34:00,1.41088,1.41128,1.41088,1.41111,30400000.0
2006-07-05 15:35:00,1.41113,1.41136,1.41085,1.41085,40000000.0
2006-07-05 15:36:00,1.41122,1.41162,1.41122,1.41137,62300000.0
2006-07-05 15:37:00,1.41164,1.41185,1.41145,1.41175,30000000.0
2006-07-05 15:38:00,1.41181,1.41181,1.41133,1.41174,32800000.0
2006-07-05 15:39:00,1.41182,1.41185,1.41123,1.41123,40000000.0
2006-07-05 15:40:00,1.41136,1.41138,1.41028,1.41028,33400000.0
2006-07-05 15:41:00,1.41049,1.41074,1.41034,1.41074,37000000.0
2006-07-05 15:42:00,1.4108,1.41091,1.41067,1.41086,40000000.0
2006-07-05 15:43:00,1.4109,1.41115,1.41078,1.41115,60000000.0
2006-07-05 15:44:00,1.4114,1.4118,1.41137,1.41151,28400000.0
2006-07-05 15:45:00,1.41132,1.41153,1.41123,1.41134,41600000.0
2006-07-05 15:46:00,1.41139,1.41151,1.41137,1.41147,42800000.0
2006-07-05 15:47:00,1.41141,1.41167,1.41129,1.41158,50600000.0
2006-07-05 15:48:00,1.4114,1.41171,1.41122,1.41133,32400000.0
2006-07-05 15:49:00,1.41124,1.41124,1.41082,1.41098,49200000.0
2006-07-05 15:50:00,1.41096,1.41124,1.4109,1.411,38200000.0
2006-07-05 15:51:00,1.41113,1.41127,1.41104,1.41104,41400001.0
2006-07-05 15:52:00,1.41102,1.41105,1.41069,1.41076,66000000.0
2006-07-05 15:53:00,1.41057,1.41081,1.41045,1.41055,42600000.0
2006-07-05 15:54:00,1.41065,1.41065,1.41041,1.41053,44600001.0
2006-07-05 15:55:00,1.41073,1.41088,1.41032,1.41087,42600000.0
2006-07-05 15:56:00,1.41111,1.4113,1.41081,1.4112,35600000.0
2006-07-05 15:57:00,1.41109,1.41122,1.41088,1.41088,47200000.0
2006-07-05 15:58:00,1.41108,1.41129,1.41098,1.41124,19500000.0
2006-07-05 15:59:00,1.41124,1.41125,1.41095,1.41105,45400000.0
2006-07-05 16:00:00,1.41123,1.41123,1.41055,1.41055,23800000.0
2006-07-05 16:01:00,1.41057,1.41083,1.41051,1.41083,32600000.0
2006-07-05 16:02:00,1.41084,1.41084,1.40992,1.40999,30800000.0
2006-07-05 16:03:00,1.40998,1.41036,1.40998,1.41023,40400000.0
2006-07-05 16:04:00,1.41004,1.41029,1.40997,1.41008,32800000.0
2006-07-05 16:05:00,1.41029,1.41049,1.41013,1.41034,25800000.0
2006-07-05 16:06:00,1.41022,1.41037,1.41004,1.41018,42200000.0
2006-07-05 16:07:00,1.41011,1.41011,1.40984,1.40993,63000000.0
2006-07-05 16:08:00,1.4101,1.4101,1.40982,1.40993,35600000.0
2006-07-05 16:09:00,1.40984,1.41026,1.40983,1.41015,36400000.0
2006-07-05 16:10:00,1.41029,1.41049,1.41015,1.41031,38400000.0
2006-07-05 16:11:00,1.4101,1.41036,1.4101,1.41023,18000000.0
2006-07-05 16:12:00,1.41023,1.41055,1.41023,1.41051,39600000.0
2006-07-05 16:13:00,1.41043,1.4109,1.41033,1.4109,27800000.0
2006-07-05 16:14:00,1.41076,1.41095,1.41049,1.41064,38200000.0
2006-07-05 16:15:00,1.41028,1.41081,1.41028,1.41059,46800000.0
2006-07-05 16:16:00,1.41033,1.41094,1.41033,1.4109,41400000.0
2006-07-05 16:17:00,1.41085,1.41134,1.4108,1.41134,56900001.0
2006-07-05 16:18:00,1.41145,1.41159,1.41124,1.41159,46400001.0
2006-07-05 16:19:00,1.41208,1.41217,1.4117,1.41201,54600000.0
2006-07-05 16:20:00,1.41216,1.41291,1.41216,1.41251,58400000.0
2006-07-05 16:21:00,1.41261,1.41272,1.41215,1.41233,50800000.0
2006-07-05 16:22:00,1.41206,1.41212,1.41167,1.41188,28800000.0
2006-07-05 16:23:00,1.41194,1.41254,1.41184,1.41254,37600000.0
2006-07-05 16:24:00,1.41264,1.41271,1.41245,1.41257,28600000.0
2006-07-05 16:25:00,1.4127,1.4127,1.41209,1.41262,32600000.0
2006-07-05 16:26:00,1.41277,1.41281,1.41251,1.41265,70000001.0
2006-07-05 16:27:00,1.41275,1.41302,1.41262,1.41262,31800000.0
2006-07-05 16:28:00,1.41281,1.41305,1.41267,1.41289,45000000.0
2006-07-05 16:29:00,1.41293,1.4133,1.41277,1.41308,42800000.0
2006-07-05 16:30:00,1.41312,1.41367,1.41307,1.41365,38800000.0
2006-07-05 16:31:00,1.41371,1.41389,1.41366,1.41384,42800000.0
2006-07-05 16:32:00,1.41465,1.41534,1.41431,1.41534,56500000.0
2006-07-05 16:33:00,1.41558,1.41558,1.41468,1.41469,32200000.0
2006-07-05 16:34:00,1.41464,1.4149,1.41429,1.41484,42000000.0
2006-07-05 16:35:00,1.41499,1.41546,1.41499,1.41532,48100000.0
2006-07-05 16:36:00,1.41498,1.41498,1.41448,1.41474,53400001.0
2006-07-05 16:37:00,1.41488,1.41495,1.41464,1.41484,46200000.0
2006-07-05 16:38:00,1.41483,1.41526,1.41482,1.41483,71900000.0
2006-07-05 16:39:00,1.41472,1.41487,1.41457,1.41487,31500000.0
2006-07-05 16:40:00,1.41452,1.41463,1.41427,1.4144,38800000.0
2006-07-05 16:41:00,1.41388,1.41453,1.41388,1.41443,34000000.0
2006-07-05 16:42:00,1.41454,1.41465,1.41431,1.41432,33900000.0
2006-07-05 16:43:00,1.41428,1.41478,1.41428,1.41459,36200000.0
2006-07-05 16:44:00,1.41447,1.41464,1.41437,1.41464,56200001.0
2006-07-05 16:45:00,1.41434,1.41456,1.41428,1.41449,23000000.0
2006-07-05 16:46:00,1.41508,1.41522,1.41489,1.41522,57800000.0
2006-07-05 16:47:00,1.4151,1.41517,1.41483,1.41488,37000000.0
2006-07-05 16:48:00,1.41504,1.41504,1.41456,1.41483,44500000.0
2006-07-05 16:49:00,1.41484,1.41512,1.41472,1.41512,28000000.0
2006-07-05 16:50:00,1.41497,1.41497,1.41454,1.41466,38800000.0
2006-07-05 16:51:00,1.41471,1.41471,1.41417,1.4144,31600000.0
2006-07-05 16:52:00,1.4144,1.41453,1.41422,1.41453,51400000.0
2006-07-05 16:53:00,1.41465,1.41508,1.41454,1.41508,56300000.0
2006-07-05 16:54:00,1.41515,1.4152,1.41481,1.41499,30700000.0
2006-07-05 16:55:00,1.41506,1.41516,1.41494,1.41516,39200000.0
2006-07-05 16:56:00,1.41527,1.41588,1.41527,1.41588,41400000.0
2006-07-05 16:57:00,1.416,1.4162,1.41576,1.416,34000000.0
2006-07-05 16:58:00,1.41584,1.41584,1.41547,1.41547,45300000.0
2006-07-05 16:59:00,1.41573,1.41585,1.41544,1.41585,41200000.0
2006-07-05 17:00:00,1.41576,1.41627,1.41576,1.41596,47200000.0
2006-07-05 17:01:00,1.41587,1.41662,1.41587,1.41619,37200000.0
2006-07-05 17:02:00,1.41611,1.41622,1.41592,1.41592,38800000.0
2006-07-05 17:03:00,1.41601,1.41603,1.41589,1.41596,38800000.0
2006-07-05 17:04:00,1.41606,1.41608,1.41575,1.4159,44400000.0
2006-07-05 17:05:00,1.41596,1.41657,1.41594,1.41657,41000000.0
2006-07-05 17:06:00,1.41646,1.41646,1.41587,1.41606,36000000.0
2006-07-05 17:07:00,1.41598,1.41635,1.41566,1.41635,48700000.0
2006-07-05 17:08:00,1.41652,1.41691,1.4163,1.41633,42000000.0
2006-07-05 17:09:00,1.4165,1.4165,1.41609,1.41622,46700000.0
2006-07-05 17:10:00,1.41595,1.41596,1.41561,1.41572,47400000.0
2006-07-05 17:11:00,1.41592,1.41648,1.41592,1.41648,32500000.0
2006-07-05 17:12:00,1.41655,1.41655,1.41618,1.41625,35200000.0
2006-07-05 17:13:00,1.41608,1.4161,1.41555,1.41575,27800000.0
2006-07-05 17:14:00,1.41544,1.41584,1.41544,1.41563,55000000.0
2006-07-05 17:15:00,1.41607,1.41607,1.41584,1.41587,42500001.0
2006-07-05 17:16:00,1.41566,1.41635,1.41566,1.41612,39700000.0
2006-07-05 17:17:00,1.41621,1.41642,1.4158,1.41618,38000000.0
2006-07-05 17:18:00,1.41628,1.41628,1.41596,1.41621,50200000.0
2006-07-05 17:19:00,1.41607,1.41626,1.41601,1.41615,30600000.0
2006-07-05 17:20:00,1.41596,1.41596,1.41535,1.41542,48600000.0
2006-07-05 17:21:00,1.41574,1.41582,1.41538,1.41576,42700000.0
2006-07-05 17:22:00,1.41558,1.41589,1.41558,1.4158,48000000.0
2006-07-05 17:23:00,1.41549,1.41602,1.41549,1.41602,20600000.0
2006-07-05 17:24:00,1.41622,1.41657,1.41609,1.41657,13400000.0
2006-07-05 17:25:00,1.41647,1.41681,1.41637,1.41637,42200000.0
2006-07-05 17:26:00,1.41627,1.41641,1.41617,1.41617,49800000.0
2006-07-05 17:27:00,1.41617,1.41617,1.41569,1.41569,38100000.0
2006-07-05 17:28:00,1.41606,1.41613,1.41597,1.41601,33600000.0
2006-07-05 17:29:00,1.41612,1.41634,1.41589,1.41619,36600000.0
2006-07-05 17:30:00,1.41609,1.41619,1.41577,1.41597,49400000.0
2006-07-05 17:31:00,1.41599,1.41611,1.41579,1.41581,38000000.0
2006-07-05 17:32:00,1.41572,1.41608,1.41572,1.41604,41400000.0
2006-07-05 17:33:00,1.41615,1.41625,1.41606,1.41615,45300000.0
2006-07-05 17:34:00,1.41621,1.41647,1.41619,1.41629,32400000.0
2006-07-05 17:35:00,1.41631,1.41638,1.4162,1.41638,40600001.0
2006-07-05 17:36:00,1.41627,1.41643,1.41611,1.41625,48000000.0
2006-07-05 17:37:00,1.41631,1.41631,1.41539,1.416,32600000.0
2006-07-05 17:38:00,1.41574,1.41603,1.41559,1.41559,57500000.0
2006-07-05 17:39:00,1.41585,1.41595,1.41578,1.4159,26200000.0
2006-07-05 17:40:00,1.41573,1.41596,1.41573,1.41585,34600000.0
2006-07-05 17:41:00,1.41586,1.41586,1.41543,1.41557,41400000.0
2006-07-05 17:42:00,1.4155,1.41566,1.41514,1.41566,25800000.0
2006-07-05 17:43:00,1.41565,1.41574,1.41542,1.41557,46300000.0
2006-07-05 17:44:00,1.41539,1.41539,1.41504,1.41504,28600000.0
2006-07-05 17:45:00,1.41511,1.41511,1.41473,1.41503,31400000.0
2006-07-05 17:46:00,1.41522,1.41537,1.41512,1.41524,64800000.0
2006-07-05 17:47:00,1.41526,1.41557,1.41521,1.41521,36200000.0
2006-07-05 17:48:00,1.41476,1.41506,1.4145,1.41506,48800000.0
2006-07-05 17:49:00,1.41508,1.41508,1.41443,1.41487,23000000.0
2006-07-05 17:50:00,1.41491,1.41503,1.41469,1.41503,48800000.0
2006-07-05 17:51:00,1.415,1.41529,1.41483,1.41497,28900000.0
2006-07-05 17:52:00,1.41514,1.41514,1.41443,1.4145,30200000.0
2006-07-05 17:53:00,1.4144,1.41451,1.41414,1.4142,33300000.0
2006-07-05 17:54:00,1.41413,1.41432,1.41376,1.41425,54800000.0
2006-07-05 17:55:00,1.41435,1.41467,1.41398,1.41452,48800000.0
2006-07-05 17:56:00,1.41427,1.41453,1.41427,1.41434,47200001.0
2006-07-05 17:57:00,1.41402,1.41411,1.41386,1.41407,36600000.0
2006-07-05 17:58:00,1.41403,1.41403,1.41367,1.41396,45400000.0
2006-07-05 17:59:00,1.41394,1.41402,1.41361,1.41398,51500001.0
2006-07-05 18:00:00,1.41422,1.4144,1.41411,1.41435,35200000.0
2006-07-05 18:01:00,1.41442,1.41455,1.41398,1.41417,51600000.0
2006-07-05 18:02:00,1.41424,1.41437,1.41424,1.41432,39800000.0
2006-07-05 18:03:00,1.4142,1.41473,1.4142,1.41442,48500000.0
2006-07-05 18:04:00,1.41464,1.41474,1.41439,1.41461,35800000.0
2006-07-05 18:05:00,1.4151,1.41526,1.41506,1.41509,36100000.0
2006-07-05 18:06:00,1.41484,1.41484,1.41428,1.41438,36200000.0
2006-07-05 18:07:00,1.41449,1.41473,1.41437,1.4145,37200000.0
2006-07-05 18:08:00,1.4143,1.41471,1.4143,1.41459,42000000.0
2006-07-05 18:09:00,1.41457,1.41468,1.41432,1.4145,32400000.0
2006-07-05 18:10:00,1.41466,1.41509,1.41466,1.41484,22000000.0
2006-07-05 18:11:00,1.41484,1.41484,1.41455,1.41472,60400000.0
2006-07-05 18:12:00,1.41484,1.41507,1.41478,1.41494,33900000.0
2006-07-05 18:13:00,1.41513,1.41554,1.41511,1.41528,52800000.0
2006-07-05 18:14:00,1.41474,1.41542,1.41474,1.4154,37600000.0
2006-07-05 18:15:00,1.41529,1.41547,1.41525,1.41532,41000000.0
2006-07-05 18:16:00,1.4154,1.41548,1.41526,1.41528,47700001.0
2006-07-05 18:17:00,1.41526,1.41532,1.41506,1.41506,65800001.0
2006-07-05 18:18:00,1.41518,1.4153,1.41503,1.4152,52200000.0
2006-07-05 18:19:00,1.4153,1.4153,1.41512,1.41516,54800000.0
2006-07-05 18:20:00,1.41532,1.41543,1.41516,1.41518,32800000.0
2006-07-05 18:21:00,1.4153,1.41533,1.41515,1.41523,42600000.0
2006-07-05 18:22:00,1.41539,1.41561,1.41538,1.41539,29800000.0
2006-07-05 18:23:00,1.41526,1.4154,1.4151,1.4151,24000000.0
2006-07-05 18:24:00,1.4149,1.41497,1.41473,1.41492,46400000.0
2006-07-05 18:25:00,1.41518,1.41531,1.41499,1.41509,38800000.0
2006-07-05 18:26:00,1.41512,1.41523,1.41505,1.41505,26600000.0
2006-07-05 18:27:00,1.41498,1.41525,1.41478,1.41514,45800000.0
2006-07-05 18:28:00,1.41485,1.41504,1.41479,1.41481,35000000.0
2006-07-05 18:29:00,1.41479,1.41479,1.41451,1.41468,23000000.0
2006-07-05 18:30:00,1.41474,1.4148,1.41456,1.41477,24000000.0
2006-07-05 18:31:00,1.41478,1.41493,1.41475,1.41493,29000000.0
2006-07-05 18:32:00,1.41483,1.4149,1.41466,1.4149,30800000.0
2006-07-05 18:33:00,1.41491,1.41512,1.41466,1.41483,47000000.0
2006-07-05 18:34:00,1.41483,1.41494,1.41468,1.4149,31000000.0
2006-07-05 18:35:00,1.41493,1.41496,1.41471,1.41493,33700000.0
2006-07-05 18:36:00,1.41468,1.41486,1.41464,1.41469,49700000.0
2006-07-05 18:37:00,1.41477,1.41486,1.41469,1.41486,41800001.0
2006-07-05 18:38:00,1.41475,1.41494,1.41447,1.41468,33800000.0
2006-07-05 18:39:00,1.41436,1.41466,1.41436,1.41456,36000001.0
2006-07-05 18:40:00,1.41434,1.41434,1.41401,1.41406,18400000.0
2006-07-05 18:41:00,1.41426,1.41443,1.41426,1.41443,38200000.0
2006-07-05 18:42:00,1.41438,1.41446,1.41423,1.41446,57100000.0
2006-07-05 18:43:00,1.41429,1.41435,1.41395,1.41411,57800000.0
2006-07-05 18:44:00,1.41419,1.41424,1.41409,1.41409,52000000.0
2006-07-05 18:45:00,1.41433,1.41443,1.41414,1.41414,28200000.0
2006-07-05 18:46:00,1.41427,1.41427,1.41385,1.41385,21600000.0
2006-07-05 18:47:00,1.41406,1.41406,1.41392,1.41395,33400000.0
2006-07-05 18:48:00,1.41387,1.41413,1.41374,1.4139,46800001.0
2006-07-05 18:49:00,1.41391,1.41391,1.41361,1.41376,43400001.0
2006-07-05 18:50:00,1.41399,1.41424,1.41394,1.41412,36000000.0
2006-07-05 18:51:00,1.41405,1.41413,1.41393,1.41396,52600001.0
2006-07-05 18:52:00,1.41382,1.41415,1.41382,1.41384,28200000.0
2006-07-05 18:53:00,1.41392,1.41402,1.4139,1.41391,35900000.0
2006-07-05 18:54:00,1.414,1.41403,1.4137,1.41403,21800000.0
2006-07-05 18:55:00,1.41384,1.41405,1.4138,1.41388,39700000.0
2006-07-05 18:56:00,1.41364,1.41402,1.41347,1.41347,37000000.0
2006-07-05 18:57:00,1.41391,1.414,1.41391,1.414,25800000.0
2006-07-05 18:58:00,1.41402,1.41404,1.41382,1.41385,32200000.0
2006-07-05 18:59:00,1.41405,1.41414,1.41373,1.4141,44500000.0
2006-07-05 19:00:00,1.41418,1.41418,1.4138,1.41414,35900000.0
2006-07-05 19:01:00,1.41435,1.41439,1.41412,1.41421,49800000.0
2006-07-05 19:02:00,1.41419,1.41427,1.41412,1.41427,32800000.0
2006-07-05 19:03:00,1.41412,1.41432,1.41397,1.41424,36400000.0
2006-07-05 19:04:00,1.41411,1.4142,1.41383,1.41398,38400000.0
2006-07-05 19:05:00,1.41407,1.4142,1.41393,1.41405,31400000.0
2006-07-05 19:06:00,1.41416,1.41424,1.41406,1.41424,16600000.0
2006-07-05 19:07:00,1.41413,1.41431,1.41392,1.41431,56400000.0
2006-07-05 19:08:00,1.41418,1.4145,1.41418,1.41426,25800000.0
2006-07-05 19:09:00,1.41421,1.41421,1.41391,1.41394,52900000.0
2006-07-05 19:10:00,1.41404,1.41404,1.41356,1.41356,73700001.0
2006-07-05 19:11:00,1.41393,1.41408,1.41389,1.41397,48800000.0
2006-07-05 19:12:00,1.41371,1.41399,1.41371,1.41399,33400000.0
2006-07-05 19:13:00,1.41396,1.41404,1.41386,1.41404,55400000.0
2006-07-05 19:14:00,1.41389,1.4141,1.41379,1.41398,44400000.0
2006-07-05 19:15:00,1.41376,1.41386,1.41354,1.41385,43700000.0
2006-07-05 19:16:00,1.41349,1.41382,1.41349,1.41374,29000000.0
2006-07-05 19:17:00,1.41357,1.41382,1.41353,1.41369,40800000.0
2006-07-05 19:18:00,1.41387,1.41399,1.41383,1.41396,26200000.0
2006-07-05 19:19:00,1.41424,1.41429,1.41387,1.41428,33600000.0
2006-07-05 19:20:00,1.41426,1.41427,1.41394,1.41415,35200000.0
2006-07-05 19:21:00,1.41391,1.41411,1.41384,1.41398,37400000.0
2006-07-05 19:22:00,1.41402,1.4141,1.41387,1.41405,26000000.0
2006-07-05 19:23:00,1.41431,1.41454,1.41404,1.41442,56600000.0
2006-07-05 19:24:00,1.4143,1.4143,1.41401,1.41423,50000001.0
2006-07-05 19:25:00,1.4143,1.4143,1.41395,1.41415,30400000.0
2006-07-05 19:26:00,1.41392,1.41418,1.41375,1.41403,43600001.0
2006-07-05 19:27:00,1.41405,1.41429,1.41389,1.41429,27200000.0
2006-07-05 19:28:00,1.4142,1.41459,1.4142,1.41447,45000000.0
2006-07-05 19:29:00,1.41444,1.41455,1.41412,1.41453,25600000.0
2006-07-05 19:30:00,1.41461,1.41461,1.41433,1.41437,36600000.0
2006-07-05 19:31:00,1.41442,1.41442,1.4143,1.41442,48400000.0
2006-07-05 19:32:00,1.41437,1.41451,1.41427,1.41439,37600000.0
2006-07-05 19:33:00,1.41444,1.41448,1.41422,1.41434,52000000.0
2006-07-05 19:34:00,1.41434,1.41449,1.41415,1.41441,31900000.0
2006-07-05 19:35:00,1.4144,1.41468,1.41409,1.41468,47000000.0
2006-07-05 19:36:00,1.41449,1.41464,1.41435,1.41448,37500000.0
2006-07-05 19:37:00,1.41467,1.41483,1.4144,1.4144,36300000.0
2006-07-05 19:38:00,1.41433,1.41466,1.41433,1.41443,33000000.0
2006-07-05 19:39:00,1.41453,1.4146,1.41438,1.41458,32400000.0
2006-07-05 19:40:00,1.4145,1.41461,1.41435,1.4145,32400000.0
2006-07-05 19:41:00,1.41448,1.41475,1.41446,1.41475,30200000.0
2006-07-05 19:42:00,1.41458,1.41487,1.41447,1.41487,37200000.0
2006-07-05 19:43:00,1.41473,1.41473,1.41433,1.41457,36800000.0
2006-07-05 19:44:00,1.41447,1.41456,1.41445,1.41456,59700000.0
2006-07-05 19:45:00,1.41437,1.41439,1.41426,1.41426,29800000.0
2006-07-05 19:46:00,1.41445,1.4145,1.41401,1.41401,43300000.0
2006-07-05 19:47:00,1.41433,1.41455,1.41431,1.41445,30600000.0
2006-07-05 19:48:00,1.4144,1.4144,1.41404,1.41404,34000000.0
2006-07-05 19:49:00,1.41403,1.41425,1.41403,1.41406,47400000.0
2006-07-05 19:50:00,1.41426,1.41426,1.41391,1.4141,53600001.0
2006-07-05 19:51:00,1.41395,1.41418,1.41395,1.41411,44400000.0
2006-07-05 19:52:00,1.41406,1.41427,1.41392,1.41397,41200000.0
2006-07-05 19:53:00,1.41409,1.4143,1.41396,1.41412,43200000.0
2006-07-05 19:54:00,1.41403,1.41408,1.41389,1.41389,30400000.0
2006-07-05 19:55:00,1.41379,1.41402,1.41379,1.41384,28000000.0
2006-07-05 19:56:00,1.41382,1.41401,1.41372,1.41389,23400000.0
2006-07-05 19:57:00,1.41399,1.41401,1.41377,1.41394,32700000.0
2006-07-05 19:58:00,1.4139,1.41406,1.4139,1.41397,29600000.0
2006-07-05 19:59:00,1.41406,1.41419,1.41399,1.41401,41000000.0
2006-07-05 20:00:00,1.41396,1.4142,1.41371,1.41371,46600000.0
2006-07-05 20:01:00,1.41415,1.4144,1.41404,1.41408,58100000.0
2006-07-05 20:02:00,1.41416,1.41419,1.41398,1.41411,56900000.0
2006-07-05 20:03:00,1.41421,1.41421,1.41396,1.41411,58200002.0
2006-07-05 20:04:00,1.41431,1.41464,1.41394,1.41415,58200000.0
2006-07-05 20:05:00,1.41414,1.41433,1.41413,1.41419,25200000.0
2006-07-05 20:06:00,1.41432,1.41447,1.41422,1.4143,40000000.0
2006-07-05 20:07:00,1.41423,1.41448,1.41412,1.41443,34200000.0
2006-07-05 20:08:00,1.41456,1.41457,1.41414,1.41435,28200000.0
2006-07-05 20:09:00,1.41444,1.41456,1.4144,1.41455,18000000.0
2006-07-05 20:10:00,1.41419,1.41463,1.41419,1.41457,63200001.0
2006-07-05 20:11:00,1.41465,1.41465,1.4144,1.41449,21800000.0
2006-07-05 20:12:00,1.41459,1.41459,1.41406,1.41443,39600000.0
2006-07-05 20:13:00,1.4144,1.4144,1.41413,1.41436,25600000.0
2006-07-05 20:14:00,1.4143,1.41454,1.41383,1.41444,34200000.0
2006-07-05 20:15:00,1.4145,1.41453,1.41435,1.41453,41000000.0
2006-07-05 20:16:00,1.41447,1.41473,1.41444,1.41453,54100000.0
2006-07-05 20:17:00,1.41449,1.41456,1.4141,1.41454,40000000.0
2006-07-05 20:18:00,1.41455,1.41456,1.41432,1.4144,53300000.0
2006-07-05 20:19:00,1.41445,1.41445,1.41429,1.41434,49200000.0
2006-07-05 20:20:00,1.41433,1.41447,1.41419,1.41447,32800000.0
2006-07-05 20:21:00,1.41428,1.41437,1.41427,1.41427,39000000.0
2006-07-05 20:22:00,1.41426,1.41427,1.41402,1.4142,56900000.0
2006-07-05 20:23:00,1.41426,1.41432,1.41399,1.41423,58000000.0
2006-07-05 20:24:00,1.41443,1.41447,1.41426,1.41426,24800000.0
2006-07-05 20:25:00,1.41451,1.41451,1.41418,1.41431,53600000.0
2006-07-05 20:26:00,1.41457,1.41468,1.41428,1.41454,66600001.0
2006-07-05 20:27:00,1.41459,1.41459,1.41412,1.41425,42800000.0
2006-07-05 20:28:00,1.41437,1.41507,1.41437,1.41507,28300000.0
2006-07-05 20:29:00,1.41517,1.41549,1.41467,1.41549,35900000.0
2006-07-05 20:30:00,1.41534,1.41534,1.415,1.41503,44100000.0
2006-07-05 20:31:00,1.41498,1.41538,1.41498,1.41522,53300000.0
2006-07-05 20:32:00,1.41495,1.41505,1.41457,1.41505,38000000.0
2006-07-05 20:33:00,1.41515,1.41516,1.41499,1.41516,40000000.0
2006-07-05 20:34:00,1.415,1.41507,1.41486,1.41506,45700000.0
2006-07-05 20:35:00,1.41497,1.41497,1.41465,1.41465,44400000.0
2006-07-05 20:36:00,1.41469,1.41491,1.41461,1.41472,40000000.0
2006-07-05 20:37:00,1.41475,1.41482,1.41457,1.41476,56800000.0
2006-07-05 20:38:00,1.41476,1.41476,1.41449,1.41463,30000000.0
2006-07-05 20:39:00,1.4145,1.4153,1.4145,1.41501,44000000.0
2006-07-05 20:40:00,1.41512,1.41555,1.41512,1.41531,32600000.0
2006-07-05 20:41:00,1.41548,1.41562,1.41526,1.41558,42900000.0
2006-07-05 20:42:00,1.41548,1.41564,1.41517,1.41564,44000000.0
2006-07-05 20:43:00,1.41545,1.41569,1.41511,1.41511,26400000.0
2006-07-05 20:44:00,1.41534,1.41562,1.41513,1.41542,35000000.0
2006-07-05 20:45:00,1.41512,1.41537,1.41501,1.41501,30800000.0
2006-07-05 20:46:00,1.41518,1.41533,1.41501,1.41522,42800001.0
2006-07-05 20:47:00,1.41521,1.41538,1.41498,1.41512,44600000.0
2006-07-05 20:48:00,1.41505,1.41534,1.41505,1.41517,52700000.0
2006-07-05 20:49:00,1.41508,1.41514,1.41503,1.4151,30600000.0
2006-07-05 20:50:00,1.41503,1.41503,1.41491,1.41503,41600001.0
2006-07-05 20:51:00,1.41494,1.41514,1.41494,1.41506,22800000.0
2006-07-05 20:52:00,1.41486,1.41499,1.41486,1.41489,40900000.0
2006-07-05 20:53:00,1.41473,1.41497,1.41473,1.41488,24200000.0
2006-07-05 20:54:00,1.41454,1.41487,1.41454,1.41477,49300000.0
2006-07-05 20:55:00,1.41479,1.41497,1.41473,1.41487,34600000.0
2006-07-05 20:56:00,1.41477,1.41488,1.41473,1.41487,23000000.0
2006-07-05 20:57:00,1.41496,1.41502,1.41487,1.41491,68500000.0
2006-07-05 20:58:00,1.41504,1.41507,1.41487,1.41499,42600000.0
2006-07-05 20:59:00,1.415,1.4153,1.415,1.41527,41000000.0
2006-07-05 21:00:00,1.41528,1.41534,1.41483,1.41516,27400000.0
2006-07-05 21:01:00,1.41514,1.4153,1.41467,1.41467,40100000.0
2006-07-05 21:02:00,1.41515,1.41541,1.41484,1.41541,56100000.0
2006-07-05 21:03:00,1.41533,1.41533,1.41514,1.41516,35600000.0
2006-07-05 21:04:00,1.41543,1.41543,1.41528,1.41543,34000000.0
2006-07-05 21:05:00,1.41517,1.41554,1.41517,1.41519,42400000.0
2006-07-05 21:06:00,1.41522,1.41528,1.41492,1.41528,38400000.0
2006-07-05 21:07:00,1.41522,1.41522,1.41491,1.41511,37000001.0
2006-07-05 21:08:00,1.41495,1.41501,1.41485,1.41501,23200000.0
2006-07-05 21:09:00,1.41502,1.41502,1.4148,1.41495,34600000.0
2006-07-05 21:10:00,1.41499,1.41499,1.41465,1.4148,27000000.0
2006-07-05 21:11:00,1.4148,1.4148,1.41437,1.41459,24200000.0
2006-07-05 21:12:00,1.41471,1.41473,1.41446,1.41459,32200000.0
2006-07-05 21:13:00,1.41448,1.4146,1.41423,1.41423,48100000.0
2006-07-05 21:14:00,1.41409,1.4141,1.41372,1.41379,61700000.0
2006-07-05 21:15:00,1.41378,1.41401,1.41376,1.41393,66400002.0
2006-07-05 21:16:00,1.41363,1.414,1.41363,1.41397,29400000.0
2006-07-05 21:17:00,1.41393,1.41416,1.41371,1.41384,42600000.0
2006-07-05 21:18:00,1.41421,1.41421,1.41329,1.41374,37500000.0
2006-07-05 21:19:00,1.4138,1.4138,1.41354,1.41359,36800000.0
2006-07-05 21:20:00,1.41362,1.41379,1.41356,1.41362,55500000.0
2006-07-05 21:21:00,1.41359,1.41389,1.41359,1.41378,48600000.0
2006-07-05 21:22:00,1.41342,1.41391,1.41342,1.41385,39000000.0
2006-07-05 21:23:00,1.41389,1.41418,1.41351,1.41351,36000000.0
2006-07-05 21:24:00,1.41379,1.41404,1.41367,1.41374,47000000.0
2006-07-05 21:25:00,1.4138,1.41423,1.41373,1.41373,52600001.0
2006-07-05 21:26:00,1.41408,1.41433,1.41389,1.41401,33400000.0
2006-07-05 21:27:00,1.41393,1.414,1.4136,1.41375,35000000.0
2006-07-05 21:28:00,1.41405,1.4143,1.41405,1.41426,22400000.0
2006-07-05 21:29:00,1.41429,1.41433,1.41418,1.41429,35200000.0
2006-07-05 21:30:00,1.4142,1.41421,1.41403,1.4141,36200000.0
2006-07-05 21:31:00,1.41416,1.41427,1.41398,1.41426,25600000.0
2006-07-05 21:32:00,1.41443,1.41461,1.41443,1.41461,28400000.0
2006-07-05 21:33:00,1.41454,1.41456,1.41426,1.41439,24400000.0
2006-07-05 21:34:00,1.41435,1.41438,1.41421,1.41438,35400000.0
2006-07-05 21:35:00,1.41437,1.4144,1.41405,1.41431,39800000.0
2006-07-05 21:36:00,1.41443,1.41443,1.41399,1.41434,32200000.0
2006-07-05 21:37:00,1.41437,1.41437,1.41419,1.41436,61400001.0
2006-07-05 21:38:00,1.41435,1.41435,1.41407,1.41428,29100000.0
2006-07-05 21:39:00,1.41418,1.41448,1.41418,1.41448,42900001.0
2006-07-05 21:40:00,1.41429,1.41449,1.41429,1.41437,22000000.0
2006-07-05 21:41:00,1.4143,1.41446,1.41421,1.41433,30400000.0
2006-07-05 21:42:00,1.41427,1.41427,1.41382,1.41382,38000000.0
2006-07-05 21:43:00,1.4142,1.41436,1.41415,1.41431,28400000.0
2006-07-05 21:44:00,1.41415,1.41422,1.414,1.414,32200000.0
2006-07-05 21:45:00,1.41403,1.4141,1.414,1.41403,25600000.0
2006-07-05 21:46:00,1.41402,1.41407,1.41372,1.41389,41500000.0
2006-07-05 21:47:00,1.41371,1.41396,1.41371,1.41383,45400001.0
2006-07-05 21:48:00,1.41409,1.41409,1.41381,1.41389,55200000.0
2006-07-05 21:49:00,1.41395,1.41408,1.41391,1.41408,32400001.0
2006-07-05 21:50:00,1.41409,1.41413,1.41392,1.41392,42400000.0
2006-07-05 21:51:00,1.41383,1.41418,1.41383,1.41418,35800000.0
2006-07-05 21:52:00,1.41398,1.41422,1.41366,1.41379,54800000.0
2006-07-05 21:53:00,1.41372,1.41392,1.41369,1.41369,37700000.0
2006-07-05 21:54:00,1.41383,1.41413,1.41381,1.41392,54600000.0
2006-07-05 21:55:00,1.41391,1.41421,1.41391,1.41415,23800000.0
2006-07-05 21:56:00,1.41408,1.41415,1.4139,1.41395,53000001.0
2006-07-05 21:57:00,1.41397,1.41416,1.41365,1.41399,33900000.0
2006-07-05 21:58:00,1.41389,1.414,1.41375,1.41375,45400000.0
2006-07-05 21:59:00,1.41379,1.4139,1.41358,1.41369,28000000.0
2006-07-05 22:00:00,1.41382,1.41399,1.41382,1.41397,46600000.0
2006-07-05 22:01:00,1.41389,1.41422,1.41389,1.41408,27400000.0
2006-07-05 22:02:00,1.41412,1.4142,1.41397,1.41397,36800000.0
2006-07-05 22:03:00,1.41428,1.41428,1.41406,1.41425,28600000.0
2006-07-05 22:04:00,1.4141,1.41427,1.41395,1.41417,17400000.0
2006-07-05 22:05:00,1.41421,1.41429,1.41405,1.41429,47400000.0
2006-07-05 22:06:00,1.41442,1.41442,1.41394,1.41426,53000000.0
2006-07-05 22:07:00,1.41437,1.41468,1.41437,1.41453,32400000.0
2006-07-05 22:08:00,1.41433,1.41467,1.41433,1.41465,27800000.0
2006-07-05 22:09:00,1.41452,1.41452,1.41421,1.41432,37800000.0
2006-07-05 22:10:00,1.41444,1.4145,1.41427,1.41441,41000000.0
2006-07-05 22:11:00,1.41434,1.41455,1.41425,1.41425,29600000.0
2006-07-05 22:12:00,1.41427,1.41441,1.41408,1.41408,55400000.0
2006-07-05 22:13:00,1.41432,1.41442,1.41429,1.41429,22000000.0
2006-07-05 22:14:00,1.41411,1.41441,1.41411,1.41411,57000001.0
2006-07-05 22:15:00,1.41421,1.41436,1.41411,1.41421,52500000.0
2006-07-05 22:16:00,1.41419,1.41447,1.41417,1.41417,53400000.0
2006-07-05 22:17:00,1.41449,1.41458,1.41434,1.41449,47200000.0
2006-07-05 22:18:00,1.41467,1.41476,1.4146,1.4147,33500000.0
2006-07-05 22:19:00,1.41472,1.41501,1.41472,1.41495,24600000.0
2006-07-05 22:20:00,1.415,1.41533,1.41497,1.41507,50800000.0
2006-07-05 22:21:00,1.41485,1.41488,1.41452,1.4147,25400000.0
2006-07-05 22:22:00,1.41473,1.41473,1.41448,1.41463,52200000.0
2006-07-05 22:23:00,1.41481,1.4149,1.41472,1.41472,25800000.0
2006-07-05 22:24:00,1.41483,1.41484,1.41458,1.41475,31000000.0
2006-07-05 22:25:00,1.41463,1.41473,1.41453,1.41468,34000000.0
2006-07-05 22:26:00,1.41448,1.41478,1.41448,1.41478,24800000.0
2006-07-05 22:27:00,1.4146,1.4146,1.41423,1.41446,30000000.0
2006-07-05 22:28:00,1.4144,1.4146,1.41434,1.41451,58600000.0
2006-07-05 22:29:00,1.41444,1.41455,1.41428,1.41443,28200000.0
2006-07-05 22:30:00,1.41441,1.41441,1.41423,1.41428,32600000.0
2006-07-05 22:31:00,1.41446,1.41454,1.41384,1.41444,39200000.0
2006-07-05 22:32:00,1.41437,1.41452,1.41429,1.41437,64400000.0
2006-07-05 22:33:00,1.41427,1.4146,1.41427,1.41441,39600000.0
2006-07-05 22:34:00,1.41433,1.41443,1.41408,1.41423,36200000.0
2006-07-05 22:35:00,1.4144,1.41447,1.41426,1.41426,34000000.0
2006-07-05 22:36:00,1.41449,1.41469,1.41391,1.41391,39300000.0
2006-07-05 22:37:00,1.41446,1.41462,1.41441,1.41455,43800000.0
2006-07-05 22:38:00,1.41443,1.41465,1.41443,1.41465,35400000.0
2006-07-05 22:39:00,1.41464,1.41474,1.41448,1.41459,39800000.0
2006-07-05 22:40:00,1.41464,1.41466,1.41428,1.41428,59600000.0
2006-07-05 22:41:00,1.41454,1.41476,1.41454,1.41471,39100000.0
2006-07-05 22:42:00,1.41483,1.41483,1.41448,1.41457,35700000.0
2006-07-05 22:43:00,1.4147,1.41478,1.41458,1.41473,30400000.0
2006-07-05 22:44:00,1.41458,1.41471,1.41452,1.41471,30800000.0
2006-07-05 22:45:00,1.4146,1.41467,1.41444,1.41467,25800000.0
2006-07-05 22:46:00,1.41472,1.41492,1.41468,1.41468,42000001.0
2006-07-05 22:47:00,1.41486,1.41488,1.41468,1.41478,40700000.0
2006-07-05 22:48:00,1.41463,1.41497,1.41457,1.41469,35200000.0
2006-07-05 22:49:00,1.41467,1.41488,1.41446,1.41465,36000000.0
2006-07-05 22:50:00,1.41475,1.41487,1.41463,1.41463,25800000.0
2006-07-05 22:51:00,1.41482,1.4149,1.41469,1.41479,33200000.0
2006-07-05 22:52:00,1.41464,1.41471,1.41439,1.41439,33300000.0
2006-07-05 22:53:00,1.41471,1.4149,1.4145,1.41469,38800000.0
2006-07-05 22:54:00,1.41446,1.41446,1.41421,1.41429,24600000.0
2006-07-05 22:55:00,1.41474,1.41497,1.41469,1.41479,28400000.0
2006-07-05 22:56:00,1.41477,1.41478,1.41457,1.41474,36400000.0
2006-07-05 22:57:00,1.41462,1.41462,1.41429,1.41429,60400000.0
2006-07-05 22:58:00,1.41445,1.41463,1.41445,1.41446,41100000.0
2006-07-05 22:59:00,1.41452,1.41457,1.41435,1.41452,58400000.0
2006-07-05 23:00:00,1.41447,1.41457,1.41429,1.41429,42200001.0
2006-07-05 23:01:00,1.4145,1.4145,1.4143,1.4143,43600000.0
2006-07-05 23:02:00,1.4145,1.4145,1.4145,1.4145,43600000.0
2006-07-05 23:03:00,1.4144,1.4147,1.4144,1.4147,43600000.0
2006-07-05 23:04:00,1.4146,1.4146,1.4144,1.4144,43600000.0
2006-07-05 23:06:00,1.4147,1.4147,1.4146,1.4147,43600000.0
2006-07-05 23:07:00,1.4149,1.4149,1.4148,1.4149,43600000.0
2006-07-05 23:08:00,1.415,1.415,1.4149,1.4149,43600000.0
2006-07-05 23:09:00,1.415,1.415,1.415,1.415,43600000.0
2006-07-05 23:10:00,1.4149,1.4151,1.4149,1.4151,43600000.0
2006-07-05 23:11:00,1.4149,1.415,1.4149,1.415,43600000.0
2006-07-05 23:12:00,1.4152,1.4152,1.4149,1.415,43600000.0
2006-07-05 23:13:00,1.4149,1.4154,1.4149,1.4151,43600000.0
2006-07-05 23:14:00,1.4147,1.4152,1.4147,1.4151,43600000.0
2006-07-05 23:15:00,1.4149,1.415,1.4145,1.4147,43600000.0
2006-07-05 23:16:00,1.4149,1.415,1.4146,1.4149,43600000.0
2006-07-05 23:17:00,1.4147,1.4149,1.4146,1.4149,43600000.0
2006-07-05 23:18:00,1.4146,1.4147,1.4145,1.4147,43600000.0
2006-07-05 23:19:00,1.4148,1.4148,1.4148,1.4148,43600000.0
2006-07-05 23:20:00,1.4149,1.4149,1.4149,1.4149,43600000.0
2006-07-05 23:22:00,1.4148,1.415,1.4148,1.415,43600000.0
2006-07-05 23:23:00,1.4149,1.4149,1.4148,1.4149,43600000.0
2006-07-05 23:24:00,1.4151,1.4151,1.415,1.415,43600000.0
2006-07-05 23:25:00,1.41438,1.41438,1.41415,1.41415,43600000.0
2006-07-05 23:26:00,1.41485,1.41494,1.41461,1.41494,32600000.0
2006-07-05 23:27:00,1.41499,1.41513,1.41499,1.41503,30400000.0
2006-07-05 23:28:00,1.41506,1.41525,1.4149,1.4149,44700000.0
2006-07-05 23:29:00,1.41499,1.41516,1.41469,1.41507,45600000.0
2006-07-05 23:30:00,1.41497,1.41554,1.41497,1.41548,39800000.0
2006-07-05 23:31:00,1.41559,1.41559,1.41518,1.41552,24600000.0
2006-07-05 23:32:00,1.41538,1.41564,1.41533,1.41542,19400000.0
2006-07-05 23:33:00,1.41523,1.41538,1.41523,1.41535,36200000.0
2006-07-05 23:34:00,1.41538,1.41546,1.41518,1.41523,48400000.0
2006-07-05 23:35:00,1.41543,1.41543,1.41523,1.41528,29300000.0
2006-07-05 23:36:00,1.4154,1.41543,1.4153,1.4153,34100000.0
2006-07-05 23:37:00,1.41525,1.41532,1.41515,1.41531,34000000.0
2006-07-05 23:38:00,1.41533,1.4154,1.4152,1.41533,37400000.0
2006-07-05 23:39:00,1.41513,1.41523,1.41508,1.41518,46700000.0
2006-07-05 23:40:00,1.41536,1.41536,1.41495,1.41495,39800000.0
2006-07-05 23:41:00,1.41497,1.41497,1.41395,1.41395,49000000.0
2006-07-05 23:42:00,1.41459,1.41465,1.41444,1.41465,20400000.0
2006-07-05 23:43:00,1.41474,1.415,1.41433,1.415,29600000.0
2006-07-05 23:44:00,1.41537,1.41537,1.41521,1.41528,27400000.0
2006-07-05 23:45:00,1.41508,1.41525,1.41467,1.41505,56200000.0
2006-07-05 23:46:00,1.4153,1.4153,1.41515,1.41524,40000000.0
2006-07-05 23:47:00,1.41527,1.41533,1.41507,1.41527,58800000.0
2006-07-05 23:48:00,1.41525,1.41525,1.41492,1.41506,47300000.0
2006-07-05 23:49:00,1.41516,1.41533,1.41492,1.41504,37800000.0
2006-07-05 23:50:00,1.41503,1.4152,1.41484,1.41514,27800000.0
2006-07-05 23:51:00,1.41539,1.41539,1.41511,1.41527,47000000.0
2006-07-05 23:52:00,1.4153,1.4153,1.41491,1.41522,42600000.0
2006-07-05 23:53:00,1.41536,1.41536,1.41506,1.41526,29800000.0
2006-07-05 23:54:00,1.41532,1.41538,1.41483,1.41483,35200000.0
2006-07-05 23:55:00,1.41533,1.41576,1.41533,1.41576,32400000.0
2006-07-05 23:56:00,1.41594,1.41594,1.41541,1.41564,44900000.0
2006-07-05 23:57:00,1.41574,1.41582,1.41569,1.41582,28000000.0
2006-07-05 23:58:00,1.41574,1.41587,1.41544,1.41579,30400000.0
2006-07-05 23:59:00,1.41579,1.41589,1.41559,1.41564,42800001.0
2006-07-06 00:00:00,1.41584,1.41632,1.41584,1.41627,42600000.0
2006-07-06 00:01:00,1.41641,1.41641,1.41609,1.41629,46600000.0
2006-07-06 00:02:00,1.4162,1.41634,1.41582,1.4163,35400000.0
2006-07-06 00:03:00,1.41627,1.41637,1.41617,1.41617,33400000.0
2006-07-06 00:04:00,1.41608,1.41633,1.41608,1.41633,21800000.0
2006-07-06 00:05:00,1.41638,1.41638,1.4161,1.4161,36600000.0
2006-07-06 00:06:00,1.41617,1.41643,1.41617,1.41643,30200000.0
2006-07-06 00:07:00,1.41648,1.41653,1.41615,1.41628,31500000.0
2006-07-06 00:08:00,1.41634,1.41642,1.41615,1.41629,64100000.0
2006-07-06 00:09:00,1.4162,1.41636,1.41601,1.41624,33000000.0
2006-07-06 00:10:00,1.41635,1.41649,1.41622,1.41641,30400000.0
2006-07-06 00:11:00,1.41657,1.41661,1.41635,1.4165,47900001.0
2006-07-06 00:12:00,1.41671,1.41671,1.41648,1.41648,29300000.0
2006-07-06 00:13:00,1.41659,1.41659,1.41619,1.41651,27600000.0
2006-07-06 00:14:00,1.41654,1.41679,1.41644,1.41679,37400000.0
2006-07-06 00:15:00,1.41631,1.41639,1.41607,1.41607,30000000.0
2006-07-06 00:16:00,1.41622,1.41639,1.41595,1.41621,38000001.0
2006-07-06 00:17:00,1.41633,1.41654,1.41633,1.41643,33600000.0
2006-07-06 00:18:00,1.41646,1.41658,1.41626,1.41626,44800000.0
2006-07-06 00:19:00,1.41642,1.41668,1.41641,1.41641,30600000.0
2006-07-06 00:20:00,1.41622,1.41622,1.41584,1.41584,31200000.0
2006-07-06 00:21:00,1.41623,1.41636,1.41614,1.41631,49200001.0
2006-07-06 00:22:00,1.41629,1.41648,1.41627,1.41642,30800000.0
2006-07-06 00:23:00,1.41615,1.41624,1.41569,1.41609,52700000.0
2006-07-06 00:24:00,1.41627,1.41634,1.41612,1.41629,33400000.0
2006-07-06 00:25:00,1.41615,1.41646,1.41613,1.41635,41400000.0
2006-07-06 00:26:00,1.41636,1.41638,1.41619,1.41627,35200000.0
2006-07-06 00:27:00,1.41621,1.41622,1.416,1.41622,33000000.0
2006-07-06 00:28:00,1.41654,1.41665,1.41635,1.41646,56200000.0
2006-07-06 00:29:00,1.41641,1.41655,1.41621,1.41625,37500000.0
2006-07-06 00:30:00,1.41601,1.41642,1.41601,1.41628,52100000.0
2006-07-06 00:31:00,1.41629,1.41629,1.41615,1.4162,54600000.0
2006-07-06 00:32:00,1.41614,1.41656,1.41614,1.41634,44900000.0
2006-07-06 00:33:00,1.41651,1.41651,1.41602,1.41602,23900000.0
2006-07-06 00:34:00,1.41587,1.41602,1.41574,1.41574,45600000.0
2006-07-06 00:35:00,1.41609,1.41609,1.4159,1.41607,50100000.0
2006-07-06 00:36:00,1.41597,1.41597,1.41575,1.41585,35000000.0
2006-07-06 00:37:00,1.41596,1.41604,1.41584,1.41584,28600000.0
2006-07-06 00:38:00,1.41609,1.41613,1.4159,1.41595,28000000.0
2006-07-06 00:39:00,1.41604,1.41617,1.41584,1.41596,58000000.0
2006-07-06 00:40:00,1.4159,1.41607,1.41586,1.41605,18400000.0
2006-07-06 00:41:00,1.41604,1.41604,1.41569,1.41589,50000000.0
2006-07-06 00:42:00,1.41594,1.41609,1.41592,1.416,26200000.0
2006-07-06 00:43:00,1.41577,1.41606,1.41544,1.41606,24800000.0
2006-07-06 00:44:00,1.41615,1.41615,1.41602,1.4161,53000001.0
2006-07-06 00:45:00,1.41603,1.41603,1.41555,1.41563,62400000.0
2006-07-06 00:46:00,1.41568,1.41571,1.41549,1.41556,49100000.0
2006-07-06 00:47:00,1.41542,1.41544,1.41521,1.4153,45000000.0
2006-07-06 00:48:00,1.41504,1.4155,1.41504,1.41528,25600000.0
2006-07-06 00:49:00,1.41532,1.41532,1.415,1.41523,37300000.0
2006-07-06 00:50:00,1.41538,1.41556,1.41529,1.41546,50100001.0
2006-07-06 00:51:00,1.41541,1.41556,1.41532,1.41555,63500000.0
2006-07-06 00:52:00,1.41547,1.41562,1.41542,1.41562,37200000.0
2006-07-06 00:53:00,1.41531,1.41567,1.41531,1.41567,39600000.0
2006-07-06 00:54:00,1.41534,1.41581,1.41534,1.41581,33700000.0
2006-07-06 00:55:00,1.41583,1.41583,1.41546,1.41583,31800000.0
2006-07-06 00:56:00,1.41578,1.41583,1.41563,1.41568,45400000.0
2006-07-06 00:57:00,1.41575,1.41575,1.41553,1.41553,20400000.0
2006-07-06 00:58:00,1.41565,1.41571,1.41551,1.41561,38200000.0
2006-07-06 00:59:00,1.41574,1.41574,1.41559,1.41574,43500000.0
2006-07-06 01:00:00,1.41569,1.41576,1.41554,1.41559,32800000.0
2006-07-06 01:01:00,1.41559,1.41566,1.41545,1.41546,37400000.0
2006-07-06 01:02:00,1.41568,1.41573,1.41532,1.41532,43600000.0
2006-07-06 01:03:00,1.41558,1.41565,1.41541,1.4156,52000000.0
2006-07-06 01:04:00,1.41559,1.41559,1.41537,1.41539,47600000.0
2006-07-06 01:05:00,1.41544,1.41553,1.41534,1.41538,39800000.0
2006-07-06 01:06:00,1.41536,1.41553,1.41508,1.41533,40100000.0
2006-07-06 01:07:00,1.41521,1.41535,1.41509,1.41521,51700000.0
2006-07-06 01:08:00,1.41525,1.41525,1.41478,1.41478,23600000.0
2006-07-06 01:09:00,1.41528,1.41528,1.41506,1.41521,27100000.0
2006-07-06 01:10:00,1.41506,1.41518,1.41475,1.41494,38300000.0
2006-07-06 01:11:00,1.4149,1.41512,1.4149,1.41512,30200000.0
2006-07-06 01:12:00,1.41494,1.41515,1.4147,1.41504,29300000.0
2006-07-06 01:13:00,1.41526,1.41529,1.41499,1.41529,33200000.0
2006-07-06 01:14:00,1.41507,1.4152,1.41485,1.415,29600000.0
2006-07-06 01:15:00,1.41503,1.41508,1.41475,1.41503,37600000.0
2006-07-06 01:16:00,1.41482,1.41511,1.41471,1.41502,49000000.0
2006-07-06 01:17:00,1.41511,1.41511,1.41479,1.41498,49500000.0
2006-07-06 01:18:00,1.41494,1.41508,1.41472,1.41508,18800000.0
2006-07-06 01:19:00,1.41487,1.41498,1.41481,1.41487,43900000.0
2006-07-06 01:20:00,1.41482,1.41484,1.41437,1.41465,27600000.0
2006-07-06 01:21:00,1.4144,1.41482,1.4144,1.41464,53200000.0
2006-07-06 01:22:00,1.41479,1.415,1.41469,1.41492,30200000.0
2006-07-06 01:23:00,1.41489,1.41508,1.41471,1.41471,41200000.0
2006-07-06 01:24:00,1.41496,1.41502,1.41485,1.41502,28000000.0
2006-07-06 01:25:00,1.415,1.41523,1.41479,1.41507,35200000.0
2006-07-06 01:26:00,1.41486,1.41506,1.41479,1.415,28400000.0
2006-07-06 01:27:00,1.41497,1.41515,1.41489,1.41515,29700000.0
2006-07-06 01:28:00,1.41497,1.41516,1.41474,1.41508,27200000.0
2006-07-06 01:29:00,1.41531,1.41534,1.41522,1.41525,38700000.0
2006-07-06 01:30:00,1.41535,1.41535,1.41487,1.41522,60700000.0
2006-07-06 01:31:00,1.41516,1.41534,1.41511,1.41525,55400000.0
2006-07-06 01:32:00,1.41511,1.41526,1.41496,1.41508,35800000.0
2006-07-06 01:33:00,1.41515,1.41537,1.41509,1.41537,43200001.0
2006-07-06 01:34:00,1.41538,1.41543,1.41495,1.41533,40200000.0
2006-07-06 01:35:00,1.41537,1.4156,1.41522,1.41522,45200000.0
2006-07-06 01:36:00,1.4155,1.41568,1.41546,1.41546,81900000.0
2006-07-06 01:37:00,1.41536,1.41541,1.415,1.41534,38600000.0
2006-07-06 01:38:00,1.41526,1.41545,1.41524,1.41524,44700000.0
2006-07-06 01:39:00,1.41528,1.41542,1.41493,1.41536,58600001.0
2006-07-06 01:40:00,1.4153,1.41541,1.41525,1.41535,38600000.0
2006-07-06 01:41:00,1.41531,1.41556,1.41528,1.41539,53200000.0
2006-07-06 01:42:00,1.41543,1.41552,1.41521,1.41541,30200000.0
2006-07-06 01:43:00,1.41543,1.41574,1.41511,1.41573,36000001.0
2006-07-06 01:44:00,1.41573,1.41581,1.41546,1.41575,28800000.0
2006-07-06 01:45:00,1.41574,1.41584,1.41559,1.41567,37200000.0
2006-07-06 01:46:00,1.41559,1.41574,1.41549,1.41561,30600000.0
2006-07-06 01:47:00,1.41551,1.41551,1.41512,1.41512,19600000.0
2006-07-06 01:48:00,1.41524,1.41534,1.41488,1.41488,39200000.0
2006-07-06 01:49:00,1.41522,1.41535,1.41472,1.41517,38300000.0
2006-07-06 01:50:00,1.41514,1.41527,1.41479,1.41527,35300000.0
2006-07-06 01:51:00,1.41522,1.41522,1.41507,1.41509,27800000.0
2006-07-06 01:52:00,1.41534,1.41546,1.41519,1.41519,106800000.0
2006-07-06 01:53:00,1.4156,1.4156,1.41527,1.41527,42400000.0
2006-07-06 01:54:00,1.41517,1.41527,1.41514,1.41522,35400000.0
2006-07-06 01:55:00,1.41514,1.41533,1.41503,1.41503,35000000.0
2006-07-06 01:56:00,1.41516,1.41533,1.41506,1.41509,61400000.0
2006-07-06 01:57:00,1.41522,1.41545,1.41515,1.41542,37600000.0
2006-07-06 01:58:00,1.41539,1.41539,1.41487,1.41487,21000000.0
2006-07-06 01:59:00,1.41523,1.41549,1.4152,1.41549,32400000.0
2006-07-06 02:00:00,1.41511,1.41549,1.41511,1.41522,38600000.0
2006-07-06 02:01:00,1.41509,1.41518,1.41504,1.41511,45600000.0
2006-07-06 02:02:00,1.41499,1.41551,1.41499,1.41528,72600000.0
2006-07-06 02:03:00,1.41529,1.4154,1.41522,1.41527,85400000.0
2006-07-06 02:04:00,1.41518,1.41524,1.41513,1.41515,63100000.0
2006-07-06 02:05:00,1.41515,1.41515,1.41508,1.41513,63500000.0
2006-07-06 02:06:00,1.41534,1.41534,1.41491,1.41526,80200000.0
2006-07-06 02:07:00,1.41522,1.41534,1.41491,1.41523,172500000.0
2006-07-06 02:08:00,1.41516,1.41521,1.41514,1.41515,48600000.0
2006-07-06 02:09:00,1.41495,1.41523,1.41483,1.4151,211900001.0
2006-07-06 02:10:00,1.41481,1.41519,1.41481,1.41487,123500001.0
2006-07-06 02:11:00,1.41485,1.41488,1.41468,1.41468,35000000.0
2006-07-06 02:12:00,1.41476,1.4149,1.41471,1.41488,67800000.0
2006-07-06 02:13:00,1.41492,1.41502,1.41492,1.415,49100000.0
2006-07-06 02:14:00,1.41513,1.41525,1.4149,1.41525,172200000.0
2006-07-06 02:15:00,1.41532,1.41556,1.41522,1.41541,222200000.0
2006-07-06 02:16:00,1.41563,1.41576,1.41547,1.4157,39500000.0
2006-07-06 02:17:00,1.41529,1.41577,1.41498,1.41531,203700000.0
2006-07-06 02:18:00,1.4155,1.41576,1.41508,1.41553,35400000.0
2006-07-06 02:19:00,1.41566,1.41597,1.41556,1.41556,45000000.0
2006-07-06 02:20:00,1.41546,1.41562,1.41534,1.41558,52600000.0
2006-07-06 02:21:00,1.41569,1.416,1.41569,1.41593,32800000.0
2006-07-06 02:22:00,1.4151,1.41524,1.41509,1.41524,24000000.0
2006-07-06 02:23:00,1.41564,1.41579,1.41548,1.41548,29000000.0
2006-07-06 02:24:00,1.41542,1.4156,1.41534,1.41546,28200000.0
2006-07-06 02:25:00,1.41506,1.41509,1.41478,1.41489,86000000.0
2006-07-06 02:26:00,1.41468,1.41522,1.41463,1.41511,84700000.0
2006-07-06 02:27:00,1.41495,1.41495,1.41475,1.41486,56000000.0
2006-07-06 02:28:00,1.41497,1.41512,1.4149,1.41499,38800000.0
2006-07-06 02:29:00,1.41528,1.41528,1.415,1.41523,53800000.0
2006-07-06 02:30:00,1.41538,1.41538,1.41512,1.41525,24000000.0
2006-07-06 02:31:00,1.41505,1.41515,1.41495,1.41498,50000000.0
2006-07-06 02:32:00,1.41519,1.41526,1.41503,1.41514,37600000.0
2006-07-06 02:33:00,1.41482,1.41491,1.41472,1.4148,177000000.0
2006-07-06 02:34:00,1.41512,1.41512,1.41485,1.41498,32200000.0
2006-07-06 02:35:00,1.41505,1.41538,1.4149,1.41492,76000000.0
2006-07-06 02:36:00,1.41513,1.41522,1.41501,1.41522,35400000.0
2006-07-06 02:37:00,1.41494,1.4151,1.41494,1.41501,71400000.0
2006-07-06 02:38:00,1.41507,1.41507,1.41487,1.41494,39800000.0
2006-07-06 02:39:00,1.41492,1.415,1.41488,1.41495,34500000.0
2006-07-06 02:40:00,1.41497,1.4151,1.41495,1.41499,44400000.0
2006-07-06 02:41:00,1.41486,1.41501,1.41484,1.41484,31600000.0
2006-07-06 02:42:00,1.41493,1.41496,1.41488,1.41488,30900000.0
2006-07-06 02:43:00,1.41492,1.41499,1.41489,1.41499,49200000.0
2006-07-06 02:44:00,1.41495,1.41509,1.41485,1.41504,43100000.0
2006-07-06 02:45:00,1.41449,1.41469,1.41439,1.41462,30000000.0
2006-07-06 02:46:00,1.41442,1.41445,1.41424,1.41432,180200001.0
2006-07-06 02:47:00,1.41482,1.41499,1.41441,1.41482,209600000.0
2006-07-06 02:48:00,1.41489,1.41494,1.41469,1.41489,111100000.0
2006-07-06 02:49:00,1.41476,1.41499,1.41452,1.41459,82600000.0
2006-07-06 02:50:00,1.4147,1.41488,1.41443,1.41486,105800001.0
2006-07-06 02:51:00,1.41444,1.41463,1.4143,1.41451,63000000.0
2006-07-06 02:52:00,1.41478,1.41479,1.41459,1.41473,25100000.0
2006-07-06 02:53:00,1.41483,1.41483,1.41444,1.41474,43700000.0
2006-07-06 02:54:00,1.41489,1.41528,1.41489,1.41509,70200001.0
2006-07-06 02:55:00,1.41504,1.4152,1.41432,1.41432,59600001.0
2006-07-06 02:56:00,1.41417,1.41426,1.41412,1.41418,49200000.0
2006-07-06 02:57:00,1.41418,1.41426,1.41418,1.41426,47600000.0
2006-07-06 02:58:00,1.41434,1.41447,1.41421,1.41438,57800000.0
2006-07-06 02:59:00,1.4144,1.41455,1.41429,1.41429,61000000.0
2006-07-06 03:00:00,1.41426,1.41445,1.41422,1.41444,143200000.0
2006-07-06 03:01:00,1.41441,1.41449,1.41431,1.41449,85000002.0
2006-07-06 03:02:00,1.41457,1.41457,1.41437,1.4145,91100000.0
2006-07-06 03:03:00,1.41448,1.41463,1.41445,1.41463,49000000.0
2006-07-06 03:04:00,1.41448,1.41482,1.41428,1.4144,38400000.0
2006-07-06 03:05:00,1.41434,1.4146,1.41434,1.4146,79800002.0
2006-07-06 03:06:00,1.41465,1.41471,1.4145,1.41471,46400000.0
2006-07-06 03:07:00,1.4147,1.41503,1.4146,1.41498,107200000.0
2006-07-06 03:08:00,1.41507,1.41524,1.41487,1.41487,75300000.0
2006-07-06 03:09:00,1.41503,1.41516,1.41474,1.41516,51100000.0
2006-07-06 03:10:00,1.41471,1.41518,1.41471,1.41518,40000000.0
2006-07-06 03:11:00,1.41485,1.41489,1.41479,1.4148,45900000.0
2006-07-06 03:12:00,1.41499,1.41502,1.41461,1.41484,32800000.0
2006-07-06 03:13:00,1.41456,1.41495,1.41456,1.41485,65800000.0
2006-07-06 03:14:00,1.4148,1.41491,1.41452,1.4148,51000001.0
2006-07-06 03:15:00,1.41446,1.41495,1.41446,1.4147,32800000.0
2006-07-06 03:16:00,1.41461,1.41474,1.41436,1.41471,29200000.0
2006-07-06 03:17:00,1.41465,1.41469,1.41419,1.41458,47600000.0
2006-07-06 03:18:00,1.41444,1.41451,1.41416,1.41451,28200000.0
2006-07-06 03:19:00,1.4145,1.41463,1.4143,1.41463,23400000.0
2006-07-06 03:20:00,1.41417,1.41463,1.41417,1.41463,48200000.0
2006-07-06 03:21:00,1.4143,1.4143,1.41425,1.41427,25600000.0
2006-07-06 03:22:00,1.4143,1.41438,1.41424,1.41432,83100001.0
2006-07-06 03:23:00,1.41439,1.41452,1.41436,1.4144,72000000.0
2006-07-06 03:24:00,1.41444,1.41456,1.41444,1.41456,76200001.0
2006-07-06 03:25:00,1.41491,1.41491,1.41445,1.41462,30200000.0
2006-07-06 03:26:00,1.41441,1.41467,1.41433,1.41454,108900000.0
2006-07-06 03:27:00,1.41458,1.41463,1.41445,1.4146,70400000.0
2006-07-06 03:28:00,1.4146,1.41468,1.4146,1.4146,52000000.0
2006-07-06 03:29:00,1.41459,1.41466,1.41457,1.41465,40800000.0
2006-07-06 03:30:00,1.41477,1.4149,1.41477,1.41489,75300000.0
2006-07-06 03:31:00,1.41478,1.41522,1.41478,1.41522,29600000.0
2006-07-06 03:32:00,1.41515,1.4153,1.41496,1.41496,26800000.0
2006-07-06 03:33:00,1.41466,1.41476,1.41466,1.41473,56400000.0
2006-07-06 03:34:00,1.41491,1.41506,1.41466,1.41469,50900000.0
2006-07-06 03:35:00,1.41482,1.41491,1.41468,1.41474,73000000.0
2006-07-06 03:36:00,1.41484,1.4151,1.4146,1.4151,68100001.0
2006-07-06 03:37:00,1.41526,1.4154,1.41505,1.41527,35200000.0
2006-07-06 03:38:00,1.41524,1.41533,1.41502,1.41532,35900000.0
2006-07-06 03:39:00,1.41497,1.41497,1.41477,1.41477,76100000.0
2006-07-06 03:40:00,1.41475,1.41529,1.41475,1.41507,138600000.0
2006-07-06 03:41:00,1.41494,1.41512,1.41494,1.41512,52600000.0
2006-07-06 03:42:00,1.41513,1.4153,1.41513,1.41527,76500000.0
2006-07-06 03:43:00,1.41516,1.41532,1.41516,1.41532,35400000.0
2006-07-06 03:44:00,1.4151,1.41536,1.41506,1.41522,26000000.0
2006-07-06 03:45:00,1.41517,1.4154,1.41507,1.4154,60800000.0
2006-07-06 03:46:00,1.41508,1.41525,1.41495,1.41495,52600000.0
2006-07-06 03:47:00,1.41492,1.41504,1.41485,1.41485,43000000.0
2006-07-06 03:48:00,1.41527,1.41535,1.41507,1.41522,57600001.0
2006-07-06 03:49:00,1.41529,1.41529,1.41494,1.41512,43600000.0
2006-07-06 03:50:00,1.41542,1.41549,1.41517,1.4152,98400000.0
2006-07-06 03:51:00,1.41534,1.41534,1.41506,1.41506,47000000.0
2006-07-06 03:52:00,1.41499,1.41499,1.41456,1.41476,84400001.0
2006-07-06 03:53:00,1.41478,1.41487,1.41464,1.41482,57200001.0
2006-07-06 03:54:00,1.41485,1.4153,1.41485,1.41492,28400000.0
2006-07-06 03:55:00,1.41518,1.41528,1.41502,1.41521,42800000.0
2006-07-06 03:56:00,1.41506,1.41519,1.41504,1.41504,39800001.0
2006-07-06 03:57:00,1.41454,1.41467,1.41451,1.41459,217200002.0
2006-07-06 03:58:00,1.41455,1.41525,1.41452,1.41466,232800000.0
2006-07-06 03:59:00,1.41503,1.41529,1.41502,1.41513,147800000.0
2006-07-06 04:00:00,1.41516,1.41539,1.41515,1.41516,67600000.0
2006-07-06 04:01:00,1.41502,1.41531,1.41486,1.41531,155000001.0
2006-07-06 04:02:00,1.41533,1.41552,1.41515,1.41515,91600000.0
2006-07-06 04:03:00,1.41521,1.41521,1.41499,1.41521,74800000.0
2006-07-06 04:04:00,1.41495,1.41501,1.41488,1.41495,105600001.0
2006-07-06 04:05:00,1.41485,1.41559,1.41485,1.41556,205800000.0
2006-07-06 04:06:00,1.41517,1.41572,1.41517,1.4153,91100000.0
2006-07-06 04:07:00,1.41531,1.41531,1.41499,1.41499,163900000.0
2006-07-06 04:08:00,1.41531,1.41536,1.41531,1.41531,14000000.0
2006-07-06 04:09:00,1.41514,1.41542,1.41514,1.41542,58200002.0
2006-07-06 04:10:00,1.41532,1.41532,1.41501,1.41518,131200000.0
2006-07-06 04:11:00,1.41535,1.41565,1.41519,1.41526,49900000.0
2006-07-06 04:12:00,1.41514,1.41522,1.41514,1.41517,79000000.0
2006-07-06 04:13:00,1.41506,1.41506,1.41471,1.41471,80800001.0
2006-07-06 04:14:00,1.41446,1.41446,1.41424,1.41442,98600000.0
2006-07-06 04:15:00,1.41446,1.4146,1.41417,1.41435,72400000.0
2006-07-06 04:16:00,1.41429,1.41469,1.41425,1.41469,81800000.0
2006-07-06 04:17:00,1.4149,1.41498,1.41484,1.41484,34200000.0
2006-07-06 04:18:00,1.41473,1.41491,1.4146,1.4146,136200001.0
2006-07-06 04:19:00,1.41461,1.41481,1.41461,1.41481,67700000.0
2006-07-06 04:20:00,1.41474,1.41474,1.41423,1.41445,165300000.0
2006-07-06 04:21:00,1.4146,1.4147,1.4146,1.4146,32200000.0
2006-07-06 04:22:00,1.41463,1.415,1.41444,1.415,43400000.0
2006-07-06 04:23:00,1.41467,1.41472,1.41465,1.41471,34000000.0
2006-07-06 04:24:00,1.41475,1.41489,1.41475,1.41487,135900000.0
2006-07-06 04:25:00,1.41489,1.41536,1.41486,1.41511,187800001.0
2006-07-06 04:26:00,1.41511,1.41511,1.41491,1.41496,108700000.0
2006-07-06 04:27:00,1.41503,1.41511,1.41493,1.41499,51000000.0
2006-07-06 04:28:00,1.41511,1.41526,1.41511,1.41513,57200000.0
2006-07-06 04:29:00,1.41502,1.41542,1.41499,1.41542,100300002.0
2006-07-06 04:30:00,1.41544,1.41583,1.41541,1.41575,89100000.0
2006-07-06 04:31:00,1.41581,1.41613,1.41581,1.41613,41000000.0
2006-07-06 04:32:00,1.41585,1.416,1.41584,1.416,23400000.0
2006-07-06 04:33:00,1.41608,1.41609,1.41591,1.41606,47200000.0
2006-07-06 04:34:00,1.41609,1.41615,1.41598,1.41598,61800001.0
2006-07-06 04:35:00,1.41591,1.41605,1.4157,1.4157,54000000.0
2006-07-06 04:36:00,1.41611,1.41636,1.41561,1.41615,185800000.0
2006-07-06 04:37:00,1.4161,1.41642,1.41586,1.41618,135400000.0
2006-07-06 04:38:00,1.41618,1.41618,1.41595,1.41611,43200000.0
2006-07-06 04:39:00,1.416,1.41615,1.416,1.41603,67200000.0
2006-07-06 04:40:00,1.41597,1.41637,1.41597,1.41637,36000000.0
2006-07-06 04:41:00,1.41619,1.41656,1.41618,1.41628,39000000.0
2006-07-06 04:42:00,1.4161,1.41625,1.4161,1.41613,69400000.0
2006-07-06 04:43:00,1.41599,1.41599,1.41589,1.41589,44000000.0
2006-07-06 04:44:00,1.41587,1.41653,1.41587,1.41649,35400000.0
2006-07-06 04:45:00,1.41636,1.41638,1.41604,1.41619,30600000.0
2006-07-06 04:46:00,1.41598,1.41628,1.41576,1.41626,36000000.0
2006-07-06 04:47:00,1.41636,1.41674,1.41636,1.41673,106800001.0
2006-07-06 04:48:00,1.41649,1.41663,1.41632,1.41637,56000000.0
2006-07-06 04:49:00,1.41637,1.41652,1.41606,1.41606,52600000.0
2006-07-06 04:50:00,1.4164,1.41645,1.41623,1.41633,34200000.0
2006-07-06 04:51:00,1.41603,1.41603,1.41603,1.41603,19800000.0
2006-07-06 04:52:00,1.41603,1.41653,1.41603,1.41633,38800000.0
2006-07-06 04:53:00,1.41613,1.41635,1.41599,1.41607,49800000.0
2006-07-06 04:54:00,1.41586,1.41614,1.41586,1.41597,46200000.0
2006-07-06 04:55:00,1.41626,1.4163,1.41584,1.41629,36400000.0
2006-07-06 04:56:00,1.41611,1.41648,1.41611,1.41628,31500000.0
2006-07-06 04:57:00,1.41603,1.41642,1.41582,1.41582,60300001.0
2006-07-06 04:58:00,1.4159,1.41632,1.4159,1.4162,46700000.0
2006-07-06 04:59:00,1.41593,1.41619,1.41593,1.41599,113600000.0
2006-07-06 05:00:00,1.41636,1.41649,1.41632,1.41645,47200000.0
2006-07-06 05:01:00,1.41634,1.41655,1.41631,1.41655,33000000.0
2006-07-06 05:02:00,1.41643,1.41655,1.41623,1.41643,26100000.0
2006-07-06 05:03:00,1.41623,1.41648,1.41618,1.41625,175400000.0
2006-07-06 05:04:00,1.41625,1.41628,1.4162,1.41628,212400000.0
2006-07-06 05:05:00,1.41622,1.41625,1.41604,1.41609,178900000.0
2006-07-06 05:06:00,1.41614,1.41621,1.41604,1.41621,211100003.0
2006-07-06 05:07:00,1.41611,1.41643,1.41611,1.41611,282900000.0
2006-07-06 05:08:00,1.41631,1.41635,1.41609,1.41619,343800001.0
2006-07-06 05:09:00,1.41614,1.41646,1.41611,1.41614,231000002.0
2006-07-06 05:10:00,1.41619,1.41629,1.41614,1.41628,222100001.0
2006-07-06 05:11:00,1.41598,1.41621,1.41595,1.41601,109400000.0
2006-07-06 05:12:00,1.41603,1.41608,1.41598,1.41598,101000000.0
2006-07-06 05:13:00,1.41603,1.41628,1.41603,1.41608,121500000.0
2006-07-06 05:14:00,1.41603,1.41608,1.41598,1.41601,243700002.0
2006-07-06 05:15:00,1.41613,1.41625,1.41603,1.41618,39000000.0
2006-07-06 05:16:00,1.41606,1.41618,1.41598,1.41608,213300001.0
2006-07-06 05:17:00,1.41616,1.41634,1.41599,1.41634,187400000.0
2006-07-06 05:18:00,1.41638,1.41638,1.41606,1.41622,227300001.0
2006-07-06 05:19:00,1.41612,1.41646,1.4161,1.41622,295800001.0
2006-07-06 05:20:00,1.41613,1.41636,1.41611,1.41616,217300000.0
2006-07-06 05:21:00,1.41604,1.4164,1.41602,1.41612,280100000.0
2006-07-06 05:22:00,1.4162,1.4162,1.41606,1.4161,273500003.0
2006-07-06 05:23:00,1.41602,1.41615,1.41602,1.4161,127800000.0
2006-07-06 05:24:00,1.4161,1.4162,1.41608,1.41615,166800000.0
2006-07-06 05:25:00,1.41638,1.41664,1.41625,1.41629,233200000.0
2006-07-06 05:26:00,1.41631,1.41639,1.41617,1.41629,113100000.0
2006-07-06 05:27:00,1.41664,1.41667,1.41627,1.4165,180100000.0
2006-07-06 05:28:00,1.4166,1.4167,1.41635,1.4166,236900000.0
2006-07-06 05:29:00,1.41652,1.41657,1.41625,1.41635,266500001.0
2006-07-06 05:30:00,1.41632,1.41657,1.41618,1.41624,199200000.0
2006-07-06 05:31:00,1.41631,1.41666,1.41629,1.41652,57200000.0
2006-07-06 05:32:00,1.41671,1.41679,1.41656,1.41673,164000000.0
2006-07-06 05:33:00,1.41669,1.41669,1.41639,1.41658,186700000.0
2006-07-06 05:34:00,1.41651,1.41669,1.41633,1.41639,247800002.0
2006-07-06 05:35:00,1.41667,1.41687,1.41667,1.41684,32400000.0
2006-07-06 05:36:00,1.41665,1.41682,1.41663,1.41669,203500001.0
2006-07-06 05:37:00,1.41666,1.41676,1.41661,1.41666,208800000.0
2006-07-06 05:38:00,1.4166,1.4168,1.41659,1.41668,175300000.0
2006-07-06 05:39:00,1.41661,1.41674,1.41646,1.41653,144200000.0
2006-07-06 05:40:00,1.41637,1.41668,1.41627,1.41656,219900000.0
2006-07-06 05:41:00,1.41641,1.41661,1.41628,1.41638,117300000.0
2006-07-06 05:42:00,1.41658,1.41663,1.41643,1.41648,193000000.0
2006-07-06 05:43:00,1.41645,1.41655,1.41641,1.4165,81200001.0
2006-07-06 05:44:00,1.41649,1.41666,1.41638,1.41647,105700000.0
2006-07-06 05:45:00,1.41651,1.41674,1.41642,1.41644,143600000.0
2006-07-06 05:46:00,1.41642,1.41655,1.41634,1.41643,196300001.0
2006-07-06 05:47:00,1.41641,1.41646,1.41626,1.41643,199000000.0
2006-07-06 05:48:00,1.41623,1.41645,1.41613,1.41631,260800001.0
2006-07-06 05:49:00,1.41625,1.41662,1.41618,1.41618,218500000.0
2006-07-06 05:50:00,1.41622,1.41682,1.41622,1.41653,249300000.0
2006-07-06 05:51:00,1.41665,1.41665,1.4165,1.4165,164900000.0
2006-07-06 05:52:00,1.41651,1.41672,1.41651,1.41669,184900000.0
2006-07-06 05:53:00,1.41664,1.41676,1.4165,1.4165,106500000.0
2006-07-06 05:54:00,1.4166,1.41678,1.41643,1.41661,190800000.0
2006-07-06 05:55:00,1.41645,1.41657,1.41627,1.41637,204100000.0
2006-07-06 05:56:00,1.41642,1.41659,1.41632,1.41635,105000000.0
2006-07-06 05:57:00,1.41634,1.41642,1.41632,1.41635,181000000.0
2006-07-06 05:58:00,1.41642,1.41647,1.4163,1.4163,123800000.0
2006-07-06 05:59:00,1.41642,1.41642,1.41624,1.41627,92000000.0
2006-07-06 06:00:00,1.4163,1.41632,1.41622,1.41627,221200001.0
2006-07-06 06:01:00,1.41643,1.41654,1.41633,1.41635,160800001.0
2006-07-06 06:02:00,1.41625,1.41642,1.41622,1.41629,304100000.0
2006-07-06 06:03:00,1.41637,1.41647,1.41627,1.41642,57400000.0
2006-07-06 06:04:00,1.41633,1.4164,1.41629,1.41633,127800000.0
2006-07-06 06:05:00,1.41629,1.4164,1.41622,1.41627,496100002.0
2006-07-06 06:06:00,1.41632,1.41647,1.41632,1.4164,98700001.0
2006-07-06 06:07:00,1.41644,1.41647,1.41622,1.41642,317200000.0
2006-07-06 06:08:00,1.41624,1.41644,1.41622,1.41632,539700002.0
2006-07-06 06:09:00,1.4163,1.41657,1.41622,1.41637,412000002.0
2006-07-06 06:10:00,1.4164,1.41649,1.41627,1.41632,324600002.0
2006-07-06 06:11:00,1.41637,1.41655,1.4163,1.41648,435300000.0
2006-07-06 06:12:00,1.41659,1.41688,1.41651,1.41688,277200002.0
2006-07-06 06:13:00,1.41685,1.41721,1.41679,1.41679,368800001.0
2006-07-06 06:14:00,1.41699,1.41701,1.41667,1.4168,380100000.0
2006-07-06 06:15:00,1.41678,1.41678,1.41653,1.41656,168400000.0
2006-07-06 06:16:00,1.41651,1.41659,1.41638,1.4165,218100001.0
2006-07-06 06:17:00,1.41636,1.41652,1.41629,1.41629,193200001.0
2006-07-06 06:18:00,1.41639,1.41659,1.41636,1.41639,279800001.0
2006-07-06 06:19:00,1.41637,1.4166,1.41637,1.41654,186600002.0
2006-07-06 06:20:00,1.41646,1.41664,1.41636,1.41641,263900000.0
2006-07-06 06:21:00,1.41655,1.4167,1.41646,1.41663,239600000.0
2006-07-06 06:22:00,1.41662,1.41688,1.41657,1.41665,255600001.0
2006-07-06 06:23:00,1.41652,1.4167,1.4165,1.41663,272400000.0
2006-07-06 06:24:00,1.41658,1.4167,1.41645,1.41654,342900001.0
2006-07-06 06:25:00,1.4165,1.41658,1.41645,1.41653,261000001.0
2006-07-06 06:26:00,1.41654,1.41666,1.41646,1.41662,325400000.0
2006-07-06 06:27:00,1.41661,1.41679,1.41659,1.41679,322800000.0
2006-07-06 06:28:00,1.41683,1.41697,1.41667,1.41673,350500001.0
2006-07-06 06:29:00,1.41672,1.41682,1.41662,1.41665,87500000.0
2006-07-06 06:30:00,1.41662,1.41684,1.41659,1.4167,318200002.0
2006-07-06 06:31:00,1.41676,1.41684,1.41665,1.41679,144600001.0
2006-07-06 06:32:00,1.41679,1.41685,1.41672,1.41675,181100000.0
2006-07-06 06:33:00,1.4167,1.41682,1.41661,1.41661,275300001.0
2006-07-06 06:34:00,1.41655,1.4167,1.4165,1.4166,266400000.0
2006-07-06 06:35:00,1.41649,1.41686,1.41646,1.41646,156600000.0
2006-07-06 06:36:00,1.41638,1.41655,1.41636,1.41646,62700000.0
2006-07-06 06:37:00,1.41642,1.41655,1.41635,1.41642,289400000.0
2006-07-06 06:38:00,1.41652,1.41665,1.41634,1.41634,122500000.0
2006-07-06 06:39:00,1.41648,1.41649,1.41637,1.41641,33200000.0
2006-07-06 06:40:00,1.41637,1.41654,1.41628,1.41644,145500001.0
2006-07-06 06:41:00,1.41643,1.41651,1.41636,1.41649,192900000.0
2006-07-06 06:42:00,1.41645,1.41647,1.41618,1.41631,290800001.0
2006-07-06 06:43:00,1.4162,1.4163,1.4161,1.41612,180700000.0
2006-07-06 06:44:00,1.41601,1.41601,1.41567,1.41583,290000000.0
2006-07-06 06:45:00,1.41607,1.41649,1.41607,1.41649,218800000.0
2006-07-06 06:46:00,1.41639,1.41661,1.41633,1.41661,197700000.0
2006-07-06 06:47:00,1.41676,1.417,1.41657,1.41679,256900001.0
2006-07-06 06:48:00,1.41652,1.41672,1.41651,1.41662,46800000.0
2006-07-06 06:49:00,1.4166,1.41681,1.41653,1.41655,234100000.0
2006-07-06 06:50:00,1.41659,1.41664,1.41644,1.41649,55400000.0
2006-07-06 06:51:00,1.41674,1.41674,1.41636,1.41659,42800000.0
2006-07-06 06:52:00,1.41641,1.41657,1.41641,1.41642,233400000.0
2006-07-06 06:53:00,1.41644,1.41668,1.41642,1.41651,234600000.0
2006-07-06 06:54:00,1.41662,1.41685,1.41653,1.4166,399300001.0
2006-07-06 06:55:00,1.41661,1.41681,1.41655,1.4167,345500001.0
2006-07-06 06:56:00,1.41682,1.41682,1.41668,1.41673,34000000.0
2006-07-06 06:57:00,1.41676,1.41682,1.41671,1.41671,83800000.0
2006-07-06 06:58:00,1.41654,1.41659,1.41639,1.41652,227500001.0
2006-07-06 06:59:00,1.41643,1.4166,1.41635,1.4164,301600001.0
2006-07-06 07:00:00,1.41656,1.41664,1.41652,1.41657,105900000.0
2006-07-06 07:01:00,1.41646,1.41675,1.41646,1.41659,254800000.0
2006-07-06 07:02:00,1.41652,1.41667,1.41638,1.41652,374500001.0
2006-07-06 07:03:00,1.4166,1.41671,1.41654,1.41667,158000001.0
2006-07-06 07:04:00,1.4167,1.41686,1.41663,1.41674,330200002.0
2006-07-06 07:05:00,1.41683,1.41689,1.41674,1.4168,143400002.0
2006-07-06 07:06:00,1.4168,1.41682,1.4166,1.41671,251700001.0
2006-07-06 07:07:00,1.41682,1.41689,1.41665,1.41679,196600000.0
2006-07-06 07:08:00,1.41687,1.41702,1.41682,1.41686,287000000.0
2006-07-06 07:09:00,1.41677,1.41688,1.41668,1.41668,245800000.0
2006-07-06 07:10:00,1.41685,1.41688,1.41668,1.41671,460800000.0
2006-07-06 07:11:00,1.41673,1.41686,1.41672,1.41679,308000000.0
2006-07-06 07:12:00,1.41677,1.41693,1.41669,1.41674,280200001.0
2006-07-06 07:13:00,1.41673,1.41679,1.41651,1.41668,270100001.0
2006-07-06 07:14:00,1.41664,1.41667,1.41645,1.41647,447700001.0
2006-07-06 07:15:00,1.41663,1.41684,1.41638,1.41684,299100002.0
2006-07-06 07:16:00,1.41682,1.41685,1.41668,1.41682,202300001.0
2006-07-06 07:17:00,1.41687,1.41695,1.41668,1.41668,188300000.0
2006-07-06 07:18:00,1.41663,1.41685,1.41651,1.41685,459700001.0
2006-07-06 07:19:00,1.41688,1.41701,1.41673,1.41693,315800000.0
2006-07-06 07:20:00,1.41693,1.41698,1.41673,1.41686,457400001.0
2006-07-06 07:21:00,1.41675,1.41688,1.41668,1.4167,277300000.0
2006-07-06 07:22:00,1.4168,1.41695,1.41674,1.41688,328300001.0
2006-07-06 07:23:00,1.4168,1.41698,1.41662,1.41682,488600001.0
2006-07-06 07:24:00,1.41677,1.41691,1.4167,1.41673,240500000.0
2006-07-06 07:25:00,1.41674,1.41684,1.41662,1.4168,328000000.0
2006-07-06 07:26:00,1.41677,1.41692,1.41667,1.4168,284400001.0
2006-07-06 07:27:00,1.41685,1.41694,1.4167,1.41685,158200000.0
2006-07-06 07:28:00,1.41682,1.41684,1.41672,1.41677,242200001.0
2006-07-06 07:29:00,1.41675,1.41682,1.41652,1.41652,250800001.0
2006-07-06 07:30:00,1.41655,1.41677,1.4165,1.41666,597600001.0
2006-07-06 07:31:00,1.41657,1.41673,1.41649,1.41669,267100002.0
2006-07-06 07:32:00,1.41669,1.41672,1.41645,1.41656,511700001.0
2006-07-06 07:33:00,1.41653,1.41681,1.41652,1.41669,396500000.0
2006-07-06 07:34:00,1.41685,1.41707,1.41679,1.41687,271700000.0
2006-07-06 07:35:00,1.41687,1.41703,1.41687,1.4169,249800000.0
2006-07-06 07:36:00,1.4169,1.41703,1.4168,1.41697,355600000.0
2006-07-06 07:37:00,1.417,1.41723,1.41692,1.41693,225400001.0
2006-07-06 07:38:00,1.41692,1.41703,1.41683,1.41703,45500000.0
2006-07-06 07:39:00,1.41691,1.41715,1.41685,1.41711,377900000.0
2006-07-06 07:40:00,1.41685,1.41695,1.41667,1.41681,290300001.0
2006-07-06 07:41:00,1.4168,1.41699,1.41666,1.41672,673700001.0
2006-07-06 07:42:00,1.41665,1.4167,1.41651,1.4166,338400000.0
2006-07-06 07:43:00,1.4166,1.41672,1.41649,1.41657,222500001.0
2006-07-06 07:44:00,1.41658,1.41669,1.41648,1.41653,378300001.0
2006-07-06 07:45:00,1.41659,1.4167,1.41648,1.41651,359000001.0
2006-07-06 07:46:00,1.41652,1.41669,1.41647,1.41652,424800000.0
2006-07-06 07:47:00,1.41645,1.41681,1.41642,1.41652,653200002.0
2006-07-06 07:48:00,1.41653,1.41673,1.41648,1.41653,740700000.0
2006-07-06 07:49:00,1.4167,1.4168,1.4165,1.41663,703700000.0
2006-07-06 07:50:00,1.41665,1.4168,1.41653,1.41663,654400002.0
2006-07-06 07:51:00,1.41675,1.41681,1.41642,1.41676,647800002.0
2006-07-06 07:52:00,1.41679,1.41687,1.41667,1.41677,462100001.0
2006-07-06 07:53:00,1.41672,1.41697,1.41647,1.41667,572000001.0
2006-07-06 07:54:00,1.41647,1.4167,1.41642,1.41654,339400001.0
2006-07-06 07:55:00,1.41659,1.41678,1.41654,1.41663,381800000.0
2006-07-06 07:56:00,1.4166,1.41686,1.41649,1.41661,744000001.0
2006-07-06 07:57:00,1.41667,1.41687,1.41655,1.41665,564400000.0
2006-07-06 07:58:00,1.41673,1.41688,1.41664,1.41672,696500001.0
2006-07-06 07:59:00,1.41678,1.41697,1.41668,1.41688,458800000.0
2006-07-06 08:00:00,1.41703,1.41728,1.41696,1.41724,349100000.0
2006-07-06 08:01:00,1.41707,1.41745,1.41703,1.41728,489400001.0
2006-07-06 08:02:00,1.41733,1.41743,1.41722,1.41727,320300001.0
2006-07-06 08:03:00,1.41728,1.41735,1.41703,1.41706,459000000.0
2006-07-06 08:04:00,1.41706,1.41733,1.41704,1.41725,386800001.0
2006-07-06 08:05:00,1.41725,1.41728,1.41706,1.41706,314900001.0
2006-07-06 08:06:00,1.41725,1.41725,1.41682,1.41709,696100001.0
2006-07-06 08:07:00,1.41683,1.41698,1.41673,1.41685,465600001.0
2006-07-06 08:08:00,1.41702,1.41719,1.41699,1.4171,354700000.0
2006-07-06 08:09:00,1.41704,1.41719,1.41689,1.41701,495000002.0
2006-07-06 08:10:00,1.41704,1.41723,1.41682,1.41703,565900000.0
2006-07-06 08:11:00,1.41689,1.41724,1.41683,1.41688,230300000.0
2006-07-06 08:12:00,1.41687,1.4171,1.41677,1.41699,436700001.0
2006-07-06 08:13:00,1.41708,1.41735,1.41701,1.41701,231600000.0
2006-07-06 08:14:00,1.41686,1.41694,1.41676,1.41676,108200000.0
2006-07-06 08:15:00,1.4168,1.41696,1.41672,1.41679,277200000.0
2006-07-06 08:16:00,1.41677,1.41688,1.41669,1.41671,274100000.0
2006-07-06 08:17:00,1.41686,1.41719,1.41677,1.41683,246000001.0
2006-07-06 08:18:00,1.41708,1.41741,1.41702,1.41741,209200000.0
2006-07-06 08:19:00,1.41743,1.41755,1.41734,1.41751,309600000.0
2006-07-06 08:20:00,1.41734,1.41739,1.41707,1.41707,257000001.0
2006-07-06 08:21:00,1.41705,1.41741,1.417,1.41731,496600001.0
2006-07-06 08:22:00,1.41729,1.41742,1.41716,1.41721,333600001.0
2006-07-06 08:23:00,1.4172,1.41734,1.41712,1.41718,281200000.0
2006-07-06 08:24:00,1.41747,1.41763,1.41731,1.41731,449600001.0
2006-07-06 08:25:00,1.41741,1.41741,1.41712,1.41717,589700003.0
2006-07-06 08:26:00,1.41716,1.41742,1.41713,1.41726,308800000.0
2006-07-06 08:27:00,1.41719,1.41731,1.41699,1.4172,395900000.0
2006-07-06 08:28:00,1.41718,1.41742,1.41712,1.41742,536100000.0
2006-07-06 08:29:00,1.41742,1.41755,1.41732,1.4174,403900001.0
2006-07-06 08:30:00,1.41745,1.4176,1.41733,1.41751,388600001.0
2006-07-06 08:31:00,1.41757,1.41769,1.41739,1.4175,334900003.0
2006-07-06 08:32:00,1.41743,1.41782,1.41743,1.41766,349300002.0
2006-07-06 08:33:00,1.41776,1.41795,1.41743,1.41743,194300001.0
2006-07-06 08:34:00,1.41729,1.41737,1.41708,1.41711,640300000.0
2006-07-06 08:35:00,1.41717,1.41733,1.41707,1.41711,478100001.0
2006-07-06 08:36:00,1.41706,1.41725,1.41691,1.41704,404700001.0
2006-07-06 08:37:00,1.41694,1.41712,1.41684,1.417,321300001.0
2006-07-06 08:38:00,1.41703,1.41715,1.41681,1.41708,334400000.0
2006-07-06 08:39:00,1.41706,1.41719,1.4169,1.41698,537300000.0
2006-07-06 08:40:00,1.41696,1.41766,1.41696,1.41734,353700001.0
2006-07-06 08:41:00,1.41749,1.41749,1.41688,1.41688,495000001.0
2006-07-06 08:42:00,1.41676,1.41725,1.41673,1.41696,452300003.0
2006-07-06 08:43:00,1.41707,1.41726,1.41691,1.41691,298800000.0
2006-07-06 08:44:00,1.41694,1.41716,1.4169,1.41702,487500003.0
2006-07-06 08:45:00,1.41712,1.41728,1.41692,1.41698,668300001.0
2006-07-06 08:46:00,1.41705,1.41736,1.41693,1.41698,796100002.0
2006-07-06 08:47:00,1.41698,1.41698,1.41679,1.41687,571600002.0
2006-07-06 08:48:00,1.41685,1.41709,1.41679,1.41696,347700000.0
2006-07-06 08:49:00,1.41694,1.41715,1.41692,1.41695,471600001.0
2006-07-06 08:50:00,1.41713,1.41725,1.41697,1.41708,509600000.0
2006-07-06 08:51:00,1.41699,1.41716,1.41672,1.41685,520300002.0
2006-07-06 08:52:00,1.417,1.4172,1.41686,1.41692,542700001.0
2006-07-06 08:53:00,1.41708,1.41742,1.41697,1.41707,419500000.0
2006-07-06 08:54:00,1.41706,1.41718,1.41692,1.41702,738500000.0
2006-07-06 08:55:00,1.41714,1.41726,1.41687,1.41701,620700001.0
2006-07-06 08:56:00,1.41692,1.41707,1.4167,1.41681,594000002.0
2006-07-06 08:57:00,1.41671,1.41688,1.41649,1.41672,460400001.0
2006-07-06 08:58:00,1.41676,1.41697,1.41655,1.4168,453500000.0
2006-07-06 08:59:00,1.41676,1.4169,1.41663,1.41683,340600000.0
2006-07-06 09:00:00,1.41696,1.41711,1.41673,1.41704,441800001.0
2006-07-06 09:01:00,1.41718,1.41731,1.41698,1.41729,360900001.0
2006-07-06 09:02:00,1.41741,1.41777,1.41741,1.41761,663900001.0
2006-07-06 09:03:00,1.41773,1.41787,1.41763,1.41765,600300001.0
2006-07-06 09:04:00,1.41788,1.41799,1.41764,1.41781,589500001.0
2006-07-06 09:05:00,1.4178,1.41818,1.4178,1.41806,611600000.0
2006-07-06 09:06:00,1.41795,1.41818,1.41777,1.41797,616200000.0
2006-07-06 09:07:00,1.41782,1.41816,1.41782,1.41807,385300001.0
2006-07-06 09:08:00,1.41815,1.41826,1.41812,1.41812,211900000.0
2006-07-06 09:09:00,1.41816,1.4184,1.4181,1.41831,328200001.0
2006-07-06 09:10:00,1.41836,1.4185,1.41822,1.41826,361600002.0
2006-07-06 09:11:00,1.41819,1.41833,1.41801,1.41804,542300000.0
2006-07-06 09:12:00,1.4182,1.41834,1.41805,1.41807,431300000.0
2006-07-06 09:13:00,1.41802,1.41819,1.41791,1.41792,515000001.0
2006-07-06 09:14:00,1.41789,1.41799,1.41769,1.41796,311800002.0
2006-07-06 09:15:00,1.41791,1.41805,1.4176,1.41781,514100002.0
2006-07-06 09:16:00,1.41761,1.4179,1.41749,1.41759,530200001.0
2006-07-06 09:17:00,1.41741,1.41759,1.41738,1.41756,525700000.0
2006-07-06 09:18:00,1.41755,1.41766,1.41741,1.41741,197700000.0
2006-07-06 09:19:00,1.41756,1.41804,1.4175,1.41775,493700002.0
2006-07-06 09:20:00,1.41779,1.41814,1.41779,1.41795,220800000.0
2006-07-06 09:21:00,1.41795,1.41826,1.41789,1.41826,306300001.0
2006-07-06 09:22:00,1.41831,1.41846,1.41827,1.4184,364800001.0
2006-07-06 09:23:00,1.41839,1.41894,1.4183,1.41891,430700002.0
2006-07-06 09:24:00,1.41892,1.41915,1.41871,1.41893,293400000.0
2006-07-06 09:25:00,1.4191,1.4191,1.4188,1.41899,448400000.0
2006-07-06 09:26:00,1.4189,1.4191,1.41886,1.41899,627100000.0
2006-07-06 09:27:00,1.41896,1.41915,1.41889,1.41896,340800000.0
2006-07-06 09:28:00,1.41881,1.41883,1.41846,1.41852,526900003.0
2006-07-06 09:29:00,1.41852,1.41869,1.41838,1.41859,434000001.0
2006-07-06 09:30:00,1.41861,1.41889,1.41851,1.41863,756200003.0
2006-07-06 09:31:00,1.41858,1.41897,1.41858,1.41872,421700000.0
2006-07-06 09:32:00,1.41872,1.41901,1.41871,1.41901,407200000.0
2006-07-06 09:33:00,1.41906,1.41906,1.41884,1.41887,276100000.0
2006-07-06 09:34:00,1.41892,1.41904,1.41881,1.41897,482300005.0
2006-07-06 09:35:00,1.41896,1.41919,1.41883,1.41883,278900001.0
2006-07-06 09:36:00,1.41866,1.4187,1.41845,1.41853,418600000.0
2006-07-06 09:37:00,1.41856,1.41864,1.41838,1.41857,428200002.0
2006-07-06 09:38:00,1.41856,1.41878,1.4185,1.41861,415600002.0
2006-07-06 09:39:00,1.41867,1.41877,1.41856,1.41869,431200000.0
2006-07-06 09:40:00,1.41868,1.41882,1.41851,1.41871,417900002.0
2006-07-06 09:41:00,1.41877,1.41877,1.41848,1.41853,446200000.0
2006-07-06 09:42:00,1.4186,1.41899,1.41859,1.4188,481700000.0
2006-07-06 09:43:00,1.41871,1.41875,1.41843,1.41869,336800001.0
2006-07-06 09:44:00,1.41862,1.41889,1.4186,1.4186,516800002.0
2006-07-06 09:45:00,1.4188,1.41894,1.41868,1.41885,515800000.0
2006-07-06 09:46:00,1.41884,1.41889,1.41875,1.41877,321100000.0
2006-07-06 09:47:00,1.41882,1.41892,1.41873,1.41885,389500000.0
2006-07-06 09:48:00,1.41886,1.41903,1.41874,1.41876,330800000.0
2006-07-06 09:49:00,1.41871,1.41894,1.4184,1.41877,530500001.0
2006-07-06 09:50:00,1.41874,1.4191,1.4187,1.41894,452100000.0
2006-07-06 09:51:00,1.41881,1.41889,1.41864,1.41884,495700000.0
2006-07-06 09:52:00,1.41884,1.41899,1.41859,1.41866,410300000.0
2006-07-06 09:53:00,1.41854,1.41881,1.41854,1.41867,316600000.0
2006-07-06 09:54:00,1.41857,1.41883,1.4184,1.41854,569600001.0
2006-07-06 09:55:00,1.41852,1.41869,1.41833,1.41846,537200000.0
2006-07-06 09:56:00,1.4184,1.41848,1.41823,1.41844,357200001.0
2006-07-06 09:57:00,1.41847,1.41877,1.41844,1.41851,551100001.0
2006-07-06 09:58:00,1.4186,1.41869,1.41832,1.41832,838500000.0
2006-07-06 09:59:00,1.41839,1.41863,1.41821,1.4186,687700000.0
2006-07-06 10:00:00,1.41845,1.41846,1.41798,1.41798,230300000.0
2006-07-06 10:01:00,1.41805,1.41809,1.41758,1.41765,656300002.0
2006-07-06 10:02:00,1.41776,1.41803,1.41769,1.41796,664300004.0
2006-07-06 10:03:00,1.41775,1.41804,1.41771,1.41794,408700001.0
2006-07-06 10:04:00,1.4179,1.41795,1.41753,1.41761,382900001.0
2006-07-06 10:05:00,1.4172,1.41737,1.41692,1.41722,392000000.0
2006-07-06 10:06:00,1.4173,1.41765,1.41729,1.41748,513100002.0
2006-07-06 10:07:00,1.41726,1.41748,1.41714,1.41726,537100001.0
2006-07-06 10:08:00,1.41717,1.41737,1.41707,1.41711,404600000.0
2006-07-06 10:09:00,1.41719,1.41731,1.41698,1.41709,516100001.0
2006-07-06 10:10:00,1.41698,1.417,1.41665,1.41693,378100002.0
2006-07-06 10:11:00,1.41714,1.41741,1.41704,1.4174,368100000.0
2006-07-06 10:12:00,1.4174,1.4175,1.41728,1.4174,484100001.0
2006-07-06 10:13:00,1.41748,1.4178,1.41747,1.41755,472600000.0
2006-07-06 10:14:00,1.41727,1.41727,1.41696,1.41705,496300001.0
2006-07-06 10:15:00,1.41707,1.41738,1.41705,1.41721,445100000.0
2006-07-06 10:16:00,1.41727,1.41747,1.41716,1.41747,342500000.0
2006-07-06 10:17:00,1.41747,1.41749,1.41702,1.41719,298700001.0
2006-07-06 10:18:00,1.4172,1.41729,1.41705,1.41716,432600000.0
2006-07-06 10:19:00,1.41725,1.41738,1.41719,1.41727,349800004.0
2006-07-06 10:20:00,1.41728,1.41746,1.4172,1.41732,538000001.0
2006-07-06 10:21:00,1.41721,1.41729,1.41708,1.41716,383600000.0
2006-07-06 10:22:00,1.41721,1.41755,1.4172,1.41751,326100000.0
2006-07-06 10:23:00,1.41741,1.41764,1.4173,1.41743,527100001.0
2006-07-06 10:24:00,1.41751,1.41756,1.41734,1.41744,410300001.0
2006-07-06 10:25:00,1.41751,1.41751,1.41722,1.41745,407600000.0
2006-07-06 10:26:00,1.41752,1.41767,1.41737,1.41758,498000003.0
2006-07-06 10:27:00,1.4176,1.41762,1.41745,1.41753,474600000.0
2006-07-06 10:28:00,1.41763,1.41786,1.41761,1.41767,568100001.0
2006-07-06 10:29:00,1.41762,1.41762,1.41726,1.41738,466200000.0
2006-07-06 10:30:00,1.41731,1.41754,1.41714,1.41739,665200002.0
2006-07-06 10:31:00,1.41724,1.41756,1.4172,1.41739,561800000.0
2006-07-06 10:32:00,1.41723,1.4176,1.41718,1.41718,558800001.0
2006-07-06 10:33:00,1.41731,1.41736,1.41703,1.4172,493100002.0
2006-07-06 10:34:00,1.4173,1.41739,1.41709,1.41734,414800001.0
2006-07-06 10:35:00,1.41737,1.41746,1.41726,1.41727,554500002.0
2006-07-06 10:36:00,1.4174,1.4176,1.41724,1.41748,466300000.0
2006-07-06 10:37:00,1.41761,1.41771,1.41744,1.41768,568500000.0
2006-07-06 10:38:00,1.41746,1.41764,1.41731,1.41731,446000001.0
2006-07-06 10:39:00,1.41739,1.41762,1.4173,1.41762,466700000.0
2006-07-06 10:40:00,1.41768,1.41797,1.41766,1.41788,407400002.0
2006-07-06 10:41:00,1.41777,1.41786,1.41754,1.41775,677200000.0
2006-07-06 10:42:00,1.41783,1.41787,1.41765,1.41779,391300001.0
2006-07-06 10:43:00,1.41777,1.41792,1.41756,1.41766,469600000.0
2006-07-06 10:44:00,1.41783,1.41793,1.41742,1.41774,544100000.0
2006-07-06 10:45:00,1.41766,1.41781,1.41747,1.41772,574200000.0
2006-07-06 10:46:00,1.41765,1.41775,1.4175,1.4177,291200000.0
2006-07-06 10:47:00,1.41769,1.41783,1.41761,1.41769,379400000.0
2006-07-06 10:48:00,1.41766,1.41793,1.4176,1.41775,541000002.0
2006-07-06 10:49:00,1.41775,1.41784,1.41757,1.41775,380800002.0
2006-07-06 10:50:00,1.41775,1.4179,1.41755,1.41778,551500000.0
2006-07-06 10:51:00,1.4176,1.41793,1.4176,1.41784,435600000.0
2006-07-06 10:52:00,1.41775,1.41792,1.41766,1.41768,330500000.0
2006-07-06 10:53:00,1.41754,1.41766,1.41745,1.41766,390100001.0
2006-07-06 10:54:00,1.41769,1.41784,1.41757,1.41771,483300003.0
2006-07-06 10:55:00,1.41772,1.41779,1.41754,1.41764,461800001.0
2006-07-06 10:56:00,1.41772,1.4179,1.41759,1.4179,480200001.0
2006-07-06 10:57:00,1.4178,1.41783,1.41759,1.41772,332400001.0
2006-07-06 10:58:00,1.41769,1.41779,1.41745,1.4176,420800002.0
2006-07-06 10:59:00,1.41745,1.41783,1.41739,1.41759,885700004.0
2006-07-06 11:00:00,1.41771,1.41808,1.4177,1.41805,470100002.0
2006-07-06 11:01:00,1.41801,1.41845,1.41801,1.41821,549200000.0
2006-07-06 11:02:00,1.41819,1.41841,1.41813,1.41827,454000000.0
2006-07-06 11:03:00,1.41831,1.41856,1.41825,1.41839,289100002.0
2006-07-06 11:04:00,1.41839,1.41851,1.41817,1.41839,553300000.0
2006-07-06 11:05:00,1.41838,1.41852,1.41817,1.41831,458100001.0
2006-07-06 11:06:00,1.4184,1.41849,1.41809,1.41849,628400002.0
2006-07-06 11:07:00,1.41852,1.4186,1.41841,1.41841,260900001.0
2006-07-06 11:08:00,1.41864,1.41871,1.41849,1.41866,371300001.0
2006-07-06 11:09:00,1.41841,1.4186,1.41833,1.4184,447200001.0
2006-07-06 11:10:00,1.41853,1.41865,1.41841,1.41849,515800001.0
2006-07-06 11:11:00,1.41829,1.41864,1.41828,1.41847,496400001.0
2006-07-06 11:12:00,1.41834,1.41871,1.4183,1.41857,542000002.0
2006-07-06 11:13:00,1.41862,1.41869,1.41829,1.41859,425300004.0
2006-07-06 11:14:00,1.41854,1.41862,1.41829,1.41853,583700002.0
2006-07-06 11:15:00,1.41871,1.41883,1.4186,1.41869,476500002.0
2006-07-06 11:16:00,1.41866,1.41883,1.41855,1.41879,422200000.0
2006-07-06 11:17:00,1.41886,1.41925,1.41858,1.4192,458100003.0
2006-07-06 11:18:00,1.41934,1.41983,1.41934,1.41976,396900001.0
2006-07-06 11:19:00,1.41976,1.42,1.41971,1.41987,400200000.0
2006-07-06 11:20:00,1.41985,1.42005,1.41975,1.41975,575800001.0
2006-07-06 11:21:00,1.41988,1.41998,1.4195,1.41971,610600000.0
2006-07-06 11:22:00,1.4195,1.41978,1.41945,1.4197,576800002.0
2006-07-06 11:23:00,1.4196,1.41974,1.41932,1.41946,488700000.0
2006-07-06 11:24:00,1.4195,1.41953,1.41937,1.41942,421600001.0
2006-07-06 11:25:00,1.41952,1.41967,1.41938,1.41945,457300003.0
2006-07-06 11:26:00,1.41927,1.41939,1.41902,1.41915,492300002.0
2006-07-06 11:27:00,1.41916,1.41927,1.41892,1.41904,584800000.0
2006-07-06 11:28:00,1.41926,1.41934,1.41909,1.41925,335800000.0
2006-07-06 11:29:00,1.41925,1.41935,1.41902,1.41925,525200000.0
2006-07-06 11:30:00,1.41923,1.41926,1.41904,1.41912,451600000.0
2006-07-06 11:31:00,1.41908,1.41929,1.41895,1.41917,665200001.0
2006-07-06 11:32:00,1.41921,1.41941,1.4191,1.41931,411300002.0
2006-07-06 11:33:00,1.41928,1.41937,1.41916,1.41919,499600000.0
2006-07-06 11:34:00,1.41917,1.41937,1.41902,1.41911,659600002.0
2006-07-06 11:35:00,1.41924,1.41929,1.419,1.41922,564600003.0
2006-07-06 11:36:00,1.41907,1.41923,1.41903,1.41914,516500000.0
2006-07-06 11:37:00,1.41904,1.41908,1.41876,1.41878,573500003.0
2006-07-06 11:38:00,1.41867,1.41879,1.41855,1.41862,580600000.0
2006-07-06 11:39:00,1.41876,1.41896,1.41857,1.41863,741000002.0
2006-07-06 11:40:00,1.41865,1.41878,1.41841,1.41874,708500003.0
2006-07-06 11:41:00,1.41886,1.41904,1.41861,1.41876,844900001.0
2006-07-06 11:42:00,1.41876,1.41876,1.41841,1.41864,599100000.0
2006-07-06 11:43:00,1.41866,1.41886,1.41864,1.41869,547500000.0
2006-07-06 11:44:00,1.41886,1.41892,1.41861,1.41871,610700000.0
2006-07-06 11:45:00,1.4189,1.41897,1.4187,1.41894,514900001.0
2006-07-06 11:46:00,1.41901,1.41908,1.41891,1.41906,464600000.0
2006-07-06 11:47:00,1.41895,1.41915,1.41878,1.41892,439700001.0
2006-07-06 11:48:00,1.41881,1.41892,1.41864,1.41868,544100000.0
2006-07-06 11:49:00,1.41875,1.41888,1.41857,1.41869,422800000.0
2006-07-06 11:50:00,1.41875,1.41891,1.41855,1.41884,372600000.0
2006-07-06 11:51:00,1.4188,1.41895,1.41873,1.41882,153700000.0
2006-07-06 11:52:00,1.41872,1.41894,1.41868,1.41868,236200000.0
2006-07-06 11:53:00,1.41852,1.4187,1.41849,1.4186,191100001.0
2006-07-06 11:54:00,1.41857,1.41859,1.41826,1.41832,338600000.0
2006-07-06 11:55:00,1.41843,1.41844,1.41819,1.41834,503000001.0
2006-07-06 11:56:00,1.41836,1.41844,1.41808,1.41835,452600000.0
2006-07-06 11:57:00,1.41844,1.41867,1.41825,1.4185,533900000.0
2006-07-06 11:58:00,1.41861,1.41867,1.41836,1.41844,474900002.0
2006-07-06 11:59:00,1.41842,1.41856,1.41823,1.41827,427000000.0
2006-07-06 12:00:00,1.4183,1.41838,1.41812,1.41837,506800001.0
2006-07-06 12:01:00,1.41841,1.41867,1.41836,1.41848,451100003.0
2006-07-06 12:02:00,1.41846,1.41859,1.41838,1.41857,406200000.0
2006-07-06 12:03:00,1.41862,1.41862,1.41842,1.41859,385700000.0
2006-07-06 12:04:00,1.41846,1.41858,1.41827,1.41838,419900001.0
2006-07-06 12:05:00,1.4185,1.41863,1.41835,1.41839,387300001.0
2006-07-06 12:06:00,1.41828,1.4186,1.41827,1.41853,359300000.0
2006-07-06 12:07:00,1.41861,1.41861,1.41835,1.41853,375000000.0
2006-07-06 12:08:00,1.41845,1.41849,1.41809,1.41837,544900002.0
2006-07-06 12:09:00,1.41844,1.41846,1.41814,1.41825,461300001.0
2006-07-06 12:10:00,1.41825,1.41839,1.41809,1.41827,384400001.0
2006-07-06 12:11:00,1.41819,1.41829,1.41804,1.41819,253300000.0
2006-07-06 12:12:00,1.41821,1.41834,1.41815,1.41831,221000000.0
2006-07-06 12:13:00,1.41825,1.41846,1.41816,1.41827,560600001.0
2006-07-06 12:14:00,1.41823,1.41835,1.41802,1.41817,630600002.0
2006-07-06 12:15:00,1.41814,1.41831,1.41805,1.4181,331500000.0
2006-07-06 12:16:00,1.41803,1.41823,1.41793,1.41811,423800001.0
2006-07-06 12:17:00,1.41804,1.41814,1.41803,1.41813,208700000.0
2006-07-06 12:18:00,1.41813,1.41814,1.41782,1.41808,375400001.0
2006-07-06 12:19:00,1.41815,1.41823,1.41797,1.41804,437300000.0
2006-07-06 12:20:00,1.41798,1.41813,1.41786,1.41795,409400000.0
2006-07-06 12:21:00,1.41803,1.41822,1.41798,1.41812,425300002.0
2006-07-06 12:22:00,1.41817,1.41829,1.41809,1.41814,305700001.0
2006-07-06 12:23:00,1.41809,1.41824,1.41804,1.41816,413100002.0
2006-07-06 12:24:00,1.41795,1.41826,1.41788,1.41789,627300000.0
2006-07-06 12:25:00,1.41816,1.41838,1.41803,1.41819,357300000.0
2006-07-06 12:26:00,1.41816,1.41858,1.41816,1.41858,426900001.0
2006-07-06 12:27:00,1.41852,1.41861,1.41829,1.41829,448800000.0
2006-07-06 12:28:00,1.41831,1.41858,1.41818,1.41833,518100000.0
2006-07-06 12:29:00,1.41822,1.41837,1.41813,1.4183,687500002.0
2006-07-06 12:30:00,1.41832,1.41852,1.41825,1.41851,508500000.0
2006-07-06 12:31:00,1.41863,1.41865,1.41834,1.41846,630800000.0
2006-07-06 12:32:00,1.41838,1.41863,1.4183,1.41843,644600002.0
2006-07-06 12:33:00,1.41852,1.41852,1.41824,1.41836,47700000.0
2006-07-06 12:34:00,1.41832,1.41874,1.4183,1.41857,574300001.0
2006-07-06 12:35:00,1.41881,1.41885,1.41852,1.41868,622900001.0
2006-07-06 12:36:00,1.41863,1.41882,1.41853,1.41856,437100002.0
2006-07-06 12:37:00,1.4186,1.41874,1.41853,1.41868,530200002.0
2006-07-06 12:38:00,1.41872,1.41895,1.41869,1.41891,706800002.0
2006-07-06 12:39:00,1.41889,1.41894,1.41867,1.41877,447700000.0
2006-07-06 12:40:00,1.41881,1.41898,1.41875,1.41897,508900001.0
2006-07-06 12:41:00,1.41896,1.41903,1.4188,1.41883,280600003.0
2006-07-06 12:42:00,1.41871,1.41906,1.41869,1.41879,351200001.0
2006-07-06 12:43:00,1.41877,1.41892,1.41862,1.41875,608700002.0
2006-07-06 12:44:00,1.41877,1.4189,1.41861,1.41885,418900000.0
2006-07-06 12:45:00,1.419,1.41909,1.41873,1.41908,487500000.0
2006-07-06 12:46:00,1.41908,1.41931,1.41906,1.4192,472900001.0
2006-07-06 12:47:00,1.41905,1.41918,1.41895,1.41905,369000000.0
2006-07-06 12:48:00,1.41905,1.41918,1.4189,1.41899,501000001.0
2006-07-06 12:49:00,1.41898,1.4191,1.41879,1.4189,489100002.0
2006-07-06 12:50:00,1.41894,1.41914,1.41883,1.41883,539200002.0
2006-07-06 12:51:00,1.41877,1.41916,1.41877,1.41895,389600000.0
2006-07-06 12:52:00,1.41887,1.41895,1.41855,1.41871,305100001.0
2006-07-06 12:53:00,1.41875,1.41898,1.41869,1.41877,291200000.0
2006-07-06 12:54:00,1.41875,1.41894,1.41873,1.41882,471600004.0
2006-07-06 12:55:00,1.41884,1.41889,1.41865,1.41876,456400002.0
2006-07-06 12:56:00,1.41881,1.41882,1.41847,1.41854,448100003.0
2006-07-06 12:57:00,1.41866,1.4188,1.41839,1.41858,541400000.0
2006-07-06 12:58:00,1.41861,1.4187,1.41847,1.41866,353800002.0
2006-07-06 12:59:00,1.4184,1.4184,1.41799,1.41807,737000001.0
2006-07-06 13:00:00,1.41809,1.41809,1.41777,1.41797,230500000.0
2006-07-06 13:01:00,1.41791,1.41802,1.41777,1.41788,358300001.0
2006-07-06 13:02:00,1.41782,1.41793,1.41757,1.41776,335800001.0
2006-07-06 13:03:00,1.41773,1.41788,1.41765,1.41777,440800003.0
2006-07-06 13:04:00,1.4179,1.41807,1.4179,1.41802,239000000.0
2006-07-06 13:05:00,1.41805,1.41809,1.41794,1.41795,162400000.0
2006-07-06 13:06:00,1.41813,1.41823,1.41793,1.41803,366800000.0
2006-07-06 13:07:00,1.41795,1.41812,1.41795,1.41803,299300001.0
2006-07-06 13:08:00,1.41807,1.41807,1.41784,1.41793,217200001.0
2006-07-06 13:09:00,1.41788,1.41799,1.41765,1.41778,297300002.0
2006-07-06 13:10:00,1.41792,1.41795,1.41781,1.41782,112600000.0
2006-07-06 13:11:00,1.4179,1.41811,1.41776,1.4179,357200000.0
2006-07-06 13:12:00,1.41801,1.41811,1.41795,1.41809,283400000.0
2006-07-06 13:13:00,1.41795,1.41795,1.41757,1.41757,321000001.0
2006-07-06 13:14:00,1.41755,1.41769,1.41753,1.41766,363000001.0
2006-07-06 13:15:00,1.41769,1.41774,1.41747,1.41772,430600002.0
2006-07-06 13:16:00,1.41769,1.41777,1.41764,1.41764,121300000.0
2006-07-06 13:17:00,1.4177,1.4177,1.4175,1.41753,144300001.0
2006-07-06 13:18:00,1.41748,1.41776,1.41746,1.41771,292800000.0
2006-07-06 13:19:00,1.4174,1.41746,1.41706,1.41723,305200001.0
2006-07-06 13:20:00,1.41729,1.4176,1.41729,1.41755,198100000.0
2006-07-06 13:21:00,1.41778,1.41791,1.41778,1.41788,202700000.0
2006-07-06 13:22:00,1.41785,1.41785,1.41763,1.41771,228200000.0
2006-07-06 13:23:00,1.41759,1.41778,1.41759,1.41769,243700000.0
2006-07-06 13:24:00,1.41775,1.41775,1.41754,1.41754,258100002.0
2006-07-06 13:25:00,1.41756,1.41762,1.41747,1.41752,183800000.0
2006-07-06 13:26:00,1.41748,1.41763,1.41729,1.41755,236200001.0
2006-07-06 13:27:00,1.4175,1.41765,1.41731,1.4175,330500000.0
2006-07-06 13:28:00,1.41756,1.41819,1.4175,1.41817,519900000.0
2006-07-06 13:29:00,1.41819,1.41833,1.41801,1.4181,610300000.0
2006-07-06 13:30:00,1.41806,1.41813,1.41785,1.41803,595900002.0
2006-07-06 13:31:00,1.4182,1.41837,1.41798,1.41809,493700000.0
2006-07-06 13:32:00,1.41807,1.41822,1.41804,1.41813,232200000.0
2006-07-06 13:33:00,1.41804,1.41844,1.41804,1.41823,469500002.0
2006-07-06 13:34:00,1.41814,1.41817,1.41784,1.41784,299700000.0
2006-07-06 13:35:00,1.4179,1.41805,1.41779,1.41805,399800003.0
2006-07-06 13:36:00,1.41803,1.41818,1.41794,1.41805,432600001.0
2006-07-06 13:37:00,1.41802,1.41825,1.41802,1.41812,488900002.0
2006-07-06 13:38:00,1.41814,1.41832,1.41806,1.41809,399100001.0
2006-07-06 13:39:00,1.41814,1.41829,1.41809,1.41814,308000000.0
2006-07-06 13:40:00,1.41803,1.41841,1.41797,1.41831,338600000.0
2006-07-06 13:41:00,1.41858,1.41881,1.4184,1.4184,233800000.0
2006-07-06 13:42:00,1.41839,1.41854,1.41833,1.4184,165900000.0
2006-07-06 13:43:00,1.41847,1.41867,1.41847,1.4185,133000001.0
2006-07-06 13:44:00,1.41846,1.41874,1.41843,1.41874,272100000.0
2006-07-06 13:45:00,1.41873,1.41878,1.41781,1.41781,411400002.0
2006-07-06 13:46:00,1.41762,1.41781,1.41743,1.41763,531800002.0
2006-07-06 13:47:00,1.41772,1.41814,1.41759,1.41803,417200000.0
2006-07-06 13:48:00,1.41815,1.41857,1.41815,1.41854,246700001.0
2006-07-06 13:49:00,1.4187,1.419,1.41857,1.41882,199300000.0
2006-07-06 13:50:00,1.41836,1.41838,1.41775,1.41779,282000000.0
2006-07-06 13:51:00,1.4178,1.41811,1.41759,1.4177,269400001.0
2006-07-06 13:52:00,1.41752,1.41804,1.41752,1.4179,436600000.0
2006-07-06 13:53:00,1.41773,1.418,1.41767,1.41778,463900001.0
2006-07-06 13:54:00,1.41763,1.41798,1.41755,1.41798,383800003.0
2006-07-06 13:55:00,1.4179,1.4181,1.41779,1.41792,331100001.0
2006-07-06 13:56:00,1.41807,1.41831,1.41802,1.41808,434300002.0
2006-07-06 13:57:00,1.41804,1.41815,1.41791,1.4181,272800001.0
2006-07-06 13:58:00,1.41803,1.41825,1.41794,1.41824,185700000.0
2006-07-06 13:59:00,1.41813,1.41857,1.41813,1.41827,436300003.0
2006-07-06 14:00:00,1.41815,1.41832,1.41811,1.41828,335700001.0
2006-07-06 14:01:00,1.41808,1.41817,1.41787,1.41799,325600000.0
2006-07-06 14:02:00,1.41809,1.41825,1.41802,1.41819,313000001.0
2006-07-06 14:03:00,1.41796,1.41807,1.41764,1.41764,376400000.0
2006-07-06 14:04:00,1.41757,1.41775,1.41743,1.41753,384100000.0
2006-07-06 14:05:00,1.41744,1.41753,1.41715,1.41722,379000004.0
2006-07-06 14:06:00,1.41716,1.41723,1.41689,1.417,365600002.0
2006-07-06 14:07:00,1.41718,1.41744,1.41708,1.41708,338100001.0
2006-07-06 14:08:00,1.41699,1.41714,1.41689,1.41703,371900001.0
2006-07-06 14:09:00,1.41705,1.41736,1.41702,1.41706,207300001.0
2006-07-06 14:10:00,1.41711,1.41716,1.41694,1.4171,266800000.0
2006-07-06 14:11:00,1.41715,1.41728,1.41703,1.41728,126200001.0
2006-07-06 14:12:00,1.41737,1.41769,1.41722,1.41755,252600000.0
2006-07-06 14:13:00,1.41753,1.41773,1.41743,1.41762,169700000.0
2006-07-06 14:14:00,1.41758,1.41788,1.41758,1.41788,225900000.0
2006-07-06 14:15:00,1.4179,1.41801,1.41767,1.41795,381700001.0
2006-07-06 14:16:00,1.41797,1.41814,1.41795,1.41814,198300000.0
2006-07-06 14:17:00,1.41824,1.41834,1.41799,1.41819,711900003.0
2006-07-06 14:18:00,1.41816,1.41824,1.41793,1.41805,305300000.0
2006-07-06 14:19:00,1.41799,1.41819,1.41789,1.41804,435500000.0
2006-07-06 14:20:00,1.41797,1.41807,1.41784,1.41793,182900000.0
2006-07-06 14:21:00,1.41779,1.41779,1.41712,1.41721,424100001.0
2006-07-06 14:22:00,1.41696,1.41696,1.41644,1.41669,628700000.0
2006-07-06 14:23:00,1.41691,1.41696,1.4166,1.41679,204600000.0
2006-07-06 14:24:00,1.41676,1.41724,1.41676,1.41704,457700000.0
2006-07-06 14:25:00,1.41739,1.41754,1.41711,1.41716,515300001.0
2006-07-06 14:26:00,1.41702,1.41723,1.417,1.41711,628900001.0
2006-07-06 14:27:00,1.41717,1.41731,1.41687,1.41709,426400001.0
2006-07-06 14:28:00,1.41704,1.41716,1.41665,1.4171,35000000.0
2006-07-06 14:29:00,1.41581,1.41597,1.41278,1.41278,63600001.0
2006-07-06 14:30:00,1.41208,1.41655,1.41208,1.41655,45800000.0
2006-07-06 14:31:00,1.41628,1.4167,1.41622,1.41622,30200000.0
2006-07-06 14:32:00,1.41618,1.41678,1.41618,1.41648,35400000.0
2006-07-06 14:33:00,1.41639,1.41873,1.41639,1.41848,42100000.0
2006-07-06 14:34:00,1.41829,1.41927,1.41812,1.41923,37900000.0
2006-07-06 14:35:00,1.41928,1.41928,1.41867,1.41876,24600000.0
2006-07-06 14:36:00,1.41887,1.41926,1.41825,1.41825,56800000.0
2006-07-06 14:37:00,1.41884,1.41891,1.41809,1.4182,52000000.0
2006-07-06 14:38:00,1.4182,1.41821,1.41771,1.41821,36800000.0
2006-07-06 14:39:00,1.41797,1.41847,1.41763,1.41801,40400000.0
2006-07-06 14:40:00,1.41803,1.41819,1.41793,1.4181,20200000.0
2006-07-06 14:41:00,1.41832,1.41836,1.41803,1.41819,38900000.0
2006-07-06 14:42:00,1.4179,1.41866,1.41788,1.41788,56100000.0
2006-07-06 14:43:00,1.41849,1.4187,1.4178,1.41797,37400000.0
2006-07-06 14:44:00,1.41787,1.41865,1.41787,1.41842,42200000.0
2006-07-06 14:45:00,1.41838,1.41857,1.41814,1.41827,33500000.0
2006-07-06 14:46:00,1.4185,1.4185,1.41789,1.41796,38200000.0
2006-07-06 14:47:00,1.41806,1.41823,1.41795,1.41823,25400000.0
2006-07-06 14:48:00,1.41815,1.41815,1.41761,1.41794,49900000.0
2006-07-06 14:49:00,1.41777,1.41777,1.41724,1.41753,75200001.0
2006-07-06 14:50:00,1.41737,1.4181,1.41737,1.4181,47000001.0
2006-07-06 14:51:00,1.41814,1.41814,1.41744,1.41755,33500000.0
2006-07-06 14:52:00,1.4173,1.41785,1.41727,1.41785,32600000.0
2006-07-06 14:53:00,1.41772,1.41778,1.41701,1.41701,31400000.0
2006-07-06 14:54:00,1.41692,1.41742,1.41657,1.41718,33400000.0
2006-07-06 14:55:00,1.41775,1.41798,1.4174,1.41767,46900000.0
2006-07-06 14:56:00,1.41813,1.41813,1.41762,1.41779,29000000.0
2006-07-06 14:57:00,1.41788,1.41788,1.4177,1.41782,35700000.0
2006-07-06 14:58:00,1.41737,1.41753,1.41667,1.41667,27800000.0
2006-07-06 14:59:00,1.41687,1.41723,1.41668,1.4168,46900000.0
2006-07-06 15:00:00,1.41673,1.41747,1.4167,1.41716,43800000.0
2006-07-06 15:01:00,1.41721,1.41777,1.417,1.41754,26800000.0
2006-07-06 15:02:00,1.41741,1.41758,1.41696,1.41731,36800000.0
2006-07-06 15:03:00,1.4168,1.41721,1.41673,1.41694,32600000.0
2006-07-06 15:04:00,1.41685,1.41728,1.41678,1.41699,41200000.0
2006-07-06 15:05:00,1.4169,1.41694,1.41657,1.41659,45500000.0
2006-07-06 15:06:00,1.41611,1.41649,1.41523,1.41545,57000000.0
2006-07-06 15:07:00,1.41557,1.41557,1.41514,1.4152,37900000.0
2006-07-06 15:08:00,1.41515,1.41521,1.41501,1.41514,54000000.0
2006-07-06 15:09:00,1.4153,1.41558,1.41499,1.41556,37900000.0
2006-07-06 15:10:00,1.41546,1.41554,1.41516,1.41516,40000000.0
2006-07-06 15:11:00,1.41507,1.41544,1.41498,1.41536,19800000.0
2006-07-06 15:12:00,1.41506,1.4153,1.41506,1.41517,30600000.0
2006-07-06 15:13:00,1.41536,1.41536,1.41514,1.41534,60800002.0
2006-07-06 15:14:00,1.41516,1.41554,1.41516,1.41554,41600000.0
2006-07-06 15:15:00,1.4157,1.41588,1.41533,1.41572,52400001.0
2006-07-06 15:16:00,1.41562,1.41575,1.41559,1.41563,24400000.0
2006-07-06 15:17:00,1.41547,1.41559,1.41539,1.41559,32800000.0
2006-07-06 15:18:00,1.41545,1.41572,1.41523,1.41555,48400000.0
2006-07-06 15:19:00,1.41553,1.41553,1.41526,1.41526,18200000.0
2006-07-06 15:20:00,1.41542,1.41553,1.41485,1.4149,25800000.0
2006-07-06 15:21:00,1.4151,1.41566,1.4151,1.41566,30600000.0
2006-07-06 15:22:00,1.41569,1.41611,1.41569,1.41586,49200000.0
2006-07-06 15:23:00,1.41584,1.41594,1.41562,1.41594,25800000.0
2006-07-06 15:24:00,1.41608,1.41608,1.41588,1.41597,35600000.0
2006-07-06 15:25:00,1.41589,1.41624,1.41583,1.41617,26200000.0
2006-07-06 15:26:00,1.41646,1.41676,1.41631,1.41676,34400000.0
2006-07-06 15:27:00,1.41675,1.41706,1.41673,1.41682,50500000.0
2006-07-06 15:28:00,1.41674,1.41677,1.4166,1.41676,33900000.0
2006-07-06 15:29:00,1.41688,1.41692,1.41655,1.41656,38100000.0
2006-07-06 15:30:00,1.41636,1.41641,1.41593,1.41632,28400000.0
2006-07-06 15:31:00,1.41628,1.41658,1.41628,1.41645,29200000.0
2006-07-06 15:32:00,1.41644,1.41651,1.41628,1.41643,56900000.0
2006-07-06 15:33:00,1.41656,1.41656,1.41577,1.41618,28600000.0
2006-07-06 15:34:00,1.41607,1.41644,1.41607,1.41625,32600000.0
2006-07-06 15:35:00,1.41629,1.41642,1.41593,1.41593,27800000.0
2006-07-06 15:36:00,1.41627,1.41641,1.41615,1.41621,60400000.0
2006-07-06 15:37:00,1.41637,1.41637,1.41591,1.416,35200000.0
2006-07-06 15:38:00,1.41582,1.41588,1.41567,1.4158,32000000.0
2006-07-06 15:39:00,1.4159,1.41596,1.41568,1.4157,23400000.0
2006-07-06 15:40:00,1.41585,1.41585,1.41545,1.41549,36600000.0
2006-07-06 15:41:00,1.41568,1.41581,1.41531,1.41581,38800000.0
2006-07-06 15:42:00,1.41572,1.41587,1.41561,1.41587,34000000.0
2006-07-06 15:43:00,1.41594,1.41626,1.41591,1.41595,41100000.0
2006-07-06 15:44:00,1.41587,1.41593,1.41549,1.41581,34000000.0
2006-07-06 15:45:00,1.41569,1.41601,1.41569,1.41581,47000000.0
2006-07-06 15:46:00,1.41558,1.41562,1.41533,1.41533,32600000.0
2006-07-06 15:47:00,1.41525,1.41562,1.41525,1.41558,40200000.0
2006-07-06 15:48:00,1.41557,1.41557,1.41509,1.41527,42200000.0
2006-07-06 15:49:00,1.41533,1.41604,1.41533,1.4159,39600000.0
2006-07-06 15:50:00,1.41563,1.41565,1.41559,1.4156,27600000.0
2006-07-06 15:51:00,1.41558,1.41575,1.41548,1.41568,43800000.0
2006-07-06 15:52:00,1.41576,1.4159,1.4157,1.4158,46000000.0
2006-07-06 15:53:00,1.41575,1.41594,1.41572,1.41584,68600002.0
2006-07-06 15:54:00,1.41596,1.41606,1.41588,1.41588,36400000.0
2006-07-06 15:55:00,1.41606,1.41623,1.41596,1.41597,47200000.0
2006-07-06 15:56:00,1.41593,1.41606,1.41562,1.41593,40600000.0
2006-07-06 15:57:00,1.41581,1.41594,1.4156,1.4156,30300000.0
2006-07-06 15:58:00,1.41573,1.41582,1.41556,1.41574,38500000.0
2006-07-06 15:59:00,1.41577,1.41579,1.41552,1.41573,52600000.0
2006-07-06 16:00:00,1.41635,1.41683,1.41621,1.4164,39000000.0
2006-07-06 16:01:00,1.41648,1.41746,1.41639,1.41729,37600000.0
2006-07-06 16:02:00,1.41715,1.41743,1.41678,1.41743,33200000.0
2006-07-06 16:03:00,1.41743,1.41777,1.41743,1.41763,44800000.0
2006-07-06 16:04:00,1.41734,1.41805,1.41734,1.41779,41400000.0
2006-07-06 16:05:00,1.41786,1.41817,1.41757,1.41768,30600000.0
2006-07-06 16:06:00,1.41755,1.41762,1.41729,1.41736,22800000.0
2006-07-06 16:07:00,1.41734,1.41751,1.41723,1.41746,32700000.0
2006-07-06 16:08:00,1.41788,1.41815,1.41785,1.41785,53800001.0
2006-07-06 16:09:00,1.41753,1.41821,1.41753,1.4182,38600000.0
2006-07-06 16:10:00,1.41826,1.41826,1.4177,1.41809,23200000.0
2006-07-06 16:11:00,1.41774,1.41797,1.41759,1.41779,32400000.0
2006-07-06 16:12:00,1.41777,1.41806,1.41777,1.418,32000000.0
2006-07-06 16:13:00,1.41774,1.41812,1.41764,1.41812,25500000.0
2006-07-06 16:14:00,1.41808,1.41828,1.41796,1.41826,52900000.0
2006-07-06 16:15:00,1.41807,1.4182,1.41738,1.41756,30600000.0
2006-07-06 16:16:00,1.41751,1.41784,1.41751,1.41756,32400000.0
2006-07-06 16:17:00,1.41734,1.41742,1.41725,1.41737,32800000.0
2006-07-06 16:18:00,1.41729,1.41741,1.41729,1.41733,21200000.0
2006-07-06 16:19:00,1.41774,1.41774,1.41729,1.4175,39800000.0
2006-07-06 16:20:00,1.41729,1.4177,1.41724,1.41768,41800000.0
2006-07-06 16:21:00,1.41767,1.41776,1.41734,1.41749,47800000.0
2006-07-06 16:22:00,1.41745,1.41751,1.41704,1.41712,46800000.0
2006-07-06 16:23:00,1.41717,1.41742,1.41704,1.41742,25200000.0
2006-07-06 16:24:00,1.41755,1.41764,1.41715,1.41717,37400000.0
2006-07-06 16:25:00,1.41731,1.41754,1.41682,1.41735,31600000.0
2006-07-06 16:26:00,1.41739,1.41739,1.41702,1.41702,61000000.0
2006-07-06 16:27:00,1.41702,1.41739,1.41702,1.41707,23800000.0
2006-07-06 16:28:00,1.41721,1.41721,1.41659,1.41682,35800000.0
2006-07-06 16:29:00,1.41671,1.41678,1.41637,1.41644,32900000.0
2006-07-06 16:30:00,1.41632,1.41639,1.41606,1.41606,44300000.0
2006-07-06 16:31:00,1.41586,1.41607,1.41571,1.41573,76200002.0
2006-07-06 16:32:00,1.41579,1.41586,1.41521,1.41543,43600000.0
2006-07-06 16:33:00,1.41534,1.41534,1.41497,1.41504,32200000.0
2006-07-06 16:34:00,1.41504,1.41533,1.41474,1.41533,43200000.0
2006-07-06 16:35:00,1.41554,1.41559,1.41518,1.41541,54000001.0
2006-07-06 16:36:00,1.41523,1.41552,1.41514,1.41538,42400001.0
2006-07-06 16:37:00,1.41541,1.41557,1.41526,1.41544,40000000.0
2006-07-06 16:38:00,1.41553,1.41583,1.41544,1.41561,41700000.0
2006-07-06 16:39:00,1.41571,1.41573,1.41561,1.41563,49200001.0
2006-07-06 16:40:00,1.41537,1.41537,1.41512,1.41533,35000000.0
2006-07-06 16:41:00,1.41475,1.41541,1.41475,1.41522,47400000.0
2006-07-06 16:42:00,1.41527,1.4154,1.41516,1.41526,25400000.0
2006-07-06 16:43:00,1.41515,1.41515,1.41467,1.41476,54400000.0
2006-07-06 16:44:00,1.41472,1.41493,1.41472,1.41493,50500000.0
2006-07-06 16:45:00,1.41468,1.41487,1.4146,1.41478,37300000.0
2006-07-06 16:46:00,1.4151,1.4151,1.41482,1.41499,55700000.0
2006-07-06 16:47:00,1.41504,1.4154,1.41504,1.41508,46600000.0
2006-07-06 16:48:00,1.41508,1.41508,1.41445,1.41473,45300000.0
2006-07-06 16:49:00,1.41462,1.41484,1.41444,1.41484,46800001.0
2006-07-06 16:50:00,1.41468,1.41468,1.41437,1.41437,31600000.0
2006-07-06 16:51:00,1.41435,1.41443,1.41419,1.41436,36300000.0
2006-07-06 16:52:00,1.41439,1.41439,1.4141,1.41417,54700000.0
2006-07-06 16:53:00,1.41435,1.41435,1.41398,1.41425,41800000.0
2006-07-06 16:54:00,1.41437,1.41459,1.41421,1.41459,34400000.0
2006-07-06 16:55:00,1.41473,1.41486,1.41454,1.41469,38100000.0
2006-07-06 16:56:00,1.41475,1.41475,1.41455,1.41455,47900000.0
2006-07-06 16:57:00,1.41447,1.41551,1.41447,1.41551,21000000.0
2006-07-06 16:58:00,1.41543,1.41562,1.41537,1.41537,25600000.0
2006-07-06 16:59:00,1.41548,1.41548,1.41485,1.41512,23400000.0
2006-07-06 17:00:00,1.41474,1.41508,1.41456,1.41468,39600000.0
2006-07-06 17:01:00,1.41453,1.41493,1.41453,1.41474,54700000.0
2006-07-06 17:02:00,1.41461,1.41486,1.41459,1.41486,37600000.0
2006-07-06 17:03:00,1.41498,1.41515,1.41495,1.41515,36700000.0
2006-07-06 17:04:00,1.41519,1.41524,1.41495,1.41506,24600000.0
2006-07-06 17:05:00,1.41498,1.41545,1.41469,1.41545,36800000.0
2006-07-06 17:06:00,1.41545,1.4155,1.4152,1.4155,29600000.0
2006-07-06 17:07:00,1.41556,1.41572,1.41538,1.4156,42400000.0
2006-07-06 17:08:00,1.41526,1.41566,1.41526,1.41566,48800000.0
2006-07-06 17:09:00,1.41566,1.41573,1.41545,1.41567,50200000.0
2006-07-06 17:10:00,1.41546,1.4156,1.41539,1.41552,37300000.0
2006-07-06 17:11:00,1.41562,1.41606,1.41562,1.41606,29800000.0
2006-07-06 17:12:00,1.41591,1.41598,1.41557,1.41564,38800000.0
2006-07-06 17:13:00,1.41549,1.41568,1.41548,1.41568,41100000.0
2006-07-06 17:14:00,1.41547,1.41582,1.41547,1.41551,87300001.0
2006-07-06 17:15:00,1.41576,1.41576,1.41543,1.41543,53500000.0
2006-07-06 17:16:00,1.41521,1.41576,1.41521,1.41562,43600000.0
2006-07-06 17:17:00,1.4156,1.41575,1.41519,1.41554,61200000.0
2006-07-06 17:18:00,1.41565,1.41591,1.41548,1.41591,42000000.0
2006-07-06 17:19:00,1.41576,1.41608,1.4157,1.41608,30200000.0
2006-07-06 17:20:00,1.41607,1.41607,1.41554,1.41571,46600000.0
2006-07-06 17:21:00,1.41615,1.41628,1.41578,1.41606,36200000.0
2006-07-06 17:22:00,1.41601,1.4166,1.41601,1.41655,39800000.0
2006-07-06 17:23:00,1.41645,1.41689,1.41645,1.41689,33400000.0
2006-07-06 17:24:00,1.41684,1.41698,1.41671,1.41689,31900000.0
2006-07-06 17:25:00,1.41675,1.4173,1.41675,1.41724,33600000.0
2006-07-06 17:26:00,1.41728,1.41747,1.41725,1.41732,41400000.0
2006-07-06 17:27:00,1.41737,1.4174,1.4171,1.4171,29400000.0
2006-07-06 17:28:00,1.41744,1.41747,1.41719,1.41731,22800000.0
2006-07-06 17:29:00,1.41741,1.41754,1.41708,1.4175,40400000.0
2006-07-06 17:30:00,1.41762,1.41771,1.41729,1.41765,55100000.0
2006-07-06 17:31:00,1.41748,1.41761,1.41729,1.41729,45500000.0
2006-07-06 17:32:00,1.41711,1.41739,1.41703,1.41703,28600000.0
2006-07-06 17:33:00,1.41689,1.41689,1.41667,1.41685,39600000.0
2006-07-06 17:34:00,1.41686,1.41699,1.41666,1.41699,31300000.0
2006-07-06 17:35:00,1.41698,1.41706,1.41688,1.41706,46400000.0
2006-07-06 17:36:00,1.41709,1.4172,1.41692,1.4172,54100000.0
2006-07-06 17:37:00,1.41727,1.41736,1.41676,1.41734,34400000.0
2006-07-06 17:38:00,1.4171,1.41749,1.4171,1.41723,44400000.0
2006-07-06 17:39:00,1.41753,1.4176,1.4175,1.4176,30600000.0
2006-07-06 17:40:00,1.41736,1.41767,1.41736,1.41761,36400000.0
2006-07-06 17:41:00,1.41755,1.41765,1.41739,1.41739,53600000.0
2006-07-06 17:42:00,1.41743,1.41756,1.41715,1.41742,33100000.0
2006-07-06 17:43:00,1.41748,1.41759,1.41718,1.41745,31800000.0
2006-07-06 17:44:00,1.41748,1.4176,1.41738,1.41744,33400001.0
2006-07-06 17:45:00,1.41752,1.41752,1.41724,1.41735,36100000.0
2006-07-06 17:46:00,1.41741,1.41749,1.41715,1.41727,42800000.0
2006-07-06 17:47:00,1.41717,1.41752,1.41717,1.41725,28200000.0
2006-07-06 17:48:00,1.41725,1.41738,1.41691,1.41738,46200001.0
2006-07-06 17:49:00,1.41751,1.41788,1.41737,1.41783,47400000.0
2006-07-06 17:50:00,1.41794,1.41794,1.41775,1.41787,35200000.0
2006-07-06 17:51:00,1.41773,1.41791,1.41763,1.41769,45600000.0
2006-07-06 17:52:00,1.41774,1.41793,1.41767,1.41784,36500000.0
2006-07-06 17:53:00,1.41777,1.41793,1.41772,1.41787,17200000.0
2006-07-06 17:54:00,1.41773,1.41791,1.41728,1.41772,60200001.0
2006-07-06 17:55:00,1.41775,1.41811,1.41738,1.418,42400000.0
2006-07-06 17:56:00,1.41784,1.41803,1.41784,1.41786,33000000.0
2006-07-06 17:57:00,1.41793,1.41815,1.41783,1.41809,45600000.0
2006-07-06 17:58:00,1.418,1.418,1.41771,1.418,47000001.0
2006-07-06 17:59:00,1.4179,1.41797,1.41736,1.4176,57800000.0
2006-07-06 18:00:00,1.41784,1.41792,1.4176,1.41768,36400000.0
2006-07-06 18:01:00,1.41778,1.41789,1.41743,1.41755,48600000.0
2006-07-06 18:02:00,1.41768,1.41797,1.41767,1.41792,51200000.0
2006-07-06 18:03:00,1.41783,1.41807,1.41772,1.41772,21400000.0
2006-07-06 18:04:00,1.41808,1.41843,1.41808,1.41833,35000000.0
2006-07-06 18:05:00,1.41918,1.41918,1.41859,1.41859,43500000.0
2006-07-06 18:06:00,1.41833,1.41873,1.41833,1.4185,52000001.0
2006-07-06 18:07:00,1.41876,1.41893,1.41872,1.41893,60200000.0
2006-07-06 18:08:00,1.41886,1.41922,1.41886,1.41913,42900000.0
2006-07-06 18:09:00,1.41926,1.41957,1.41913,1.41945,34600000.0
2006-07-06 18:10:00,1.41951,1.41966,1.41938,1.41951,25400000.0
2006-07-06 18:11:00,1.41955,1.4196,1.41919,1.41927,58700000.0
2006-07-06 18:12:00,1.4193,1.41936,1.41921,1.41936,38200000.0
2006-07-06 18:13:00,1.41949,1.41969,1.4194,1.41969,26400000.0
2006-07-06 18:14:00,1.41918,1.41982,1.41918,1.41967,30200000.0
2006-07-06 18:15:00,1.4194,1.41957,1.41931,1.41951,49700000.0
2006-07-06 18:16:00,1.41956,1.4197,1.41949,1.41954,30200000.0
2006-07-06 18:17:00,1.4196,1.41967,1.41937,1.41939,49600000.0
2006-07-06 18:18:00,1.41951,1.41973,1.41938,1.41938,35800000.0
2006-07-06 18:19:00,1.41932,1.41932,1.41912,1.41913,32000000.0
2006-07-06 18:20:00,1.41912,1.41932,1.41904,1.41909,49600000.0
2006-07-06 18:21:00,1.41923,1.41931,1.4191,1.41921,51600000.0
2006-07-06 18:22:00,1.41931,1.4194,1.41922,1.41923,44200000.0
2006-07-06 18:23:00,1.41923,1.41938,1.41918,1.41932,41300000.0
2006-07-06 18:24:00,1.41923,1.41923,1.41894,1.41899,47100000.0
2006-07-06 18:25:00,1.41919,1.41937,1.41909,1.41919,37800000.0
2006-07-06 18:26:00,1.41926,1.41943,1.41915,1.41943,56900000.0
2006-07-06 18:27:00,1.41941,1.41986,1.41925,1.41963,37500000.0
2006-07-06 18:28:00,1.41935,1.41935,1.41897,1.41897,26800000.0
2006-07-06 18:29:00,1.41899,1.41932,1.41897,1.41919,24800000.0
2006-07-06 18:30:00,1.41934,1.4195,1.41932,1.41943,36400000.0
2006-07-06 18:31:00,1.41942,1.41968,1.4194,1.4196,30400000.0
2006-07-06 18:32:00,1.41959,1.41976,1.41944,1.41976,19000000.0
2006-07-06 18:33:00,1.41983,1.41985,1.41962,1.41967,47400000.0
2006-07-06 18:34:00,1.41968,1.41979,1.41956,1.41966,32300000.0
2006-07-06 18:35:00,1.41964,1.41969,1.41943,1.41968,37500000.0
2006-07-06 18:36:00,1.41948,1.41966,1.41945,1.41953,40300000.0
2006-07-06 18:37:00,1.41956,1.41959,1.41932,1.41959,34400000.0
2006-07-06 18:38:00,1.41947,1.41958,1.41925,1.41946,34400000.0
2006-07-06 18:39:00,1.41914,1.41943,1.41914,1.41934,26600000.0
2006-07-06 18:40:00,1.41929,1.41945,1.41913,1.41921,33200000.0
2006-07-06 18:41:00,1.41934,1.41956,1.41933,1.41948,30200000.0
2006-07-06 18:42:00,1.41938,1.41949,1.4191,1.41949,54300000.0
2006-07-06 18:43:00,1.4194,1.41952,1.41917,1.41942,37600000.0
2006-07-06 18:44:00,1.41949,1.41952,1.41933,1.41938,28000000.0
2006-07-06 18:45:00,1.41962,1.41972,1.41952,1.41952,34200000.0
2006-07-06 18:46:00,1.41975,1.41975,1.4196,1.4196,35400000.0
2006-07-06 18:47:00,1.41976,1.4198,1.41968,1.4198,44800000.0
2006-07-06 18:48:00,1.4198,1.42,1.4197,1.41985,35400000.0
2006-07-06 18:49:00,1.41991,1.42001,1.41968,1.41974,21100000.0
2006-07-06 18:50:00,1.41983,1.42,1.41972,1.4199,51600000.0
2006-07-06 18:51:00,1.41985,1.41992,1.41972,1.41978,47700000.0
2006-07-06 18:52:00,1.41964,1.41998,1.41964,1.41989,46400001.0
2006-07-06 18:53:00,1.41996,1.41996,1.41966,1.41982,39900000.0
2006-07-06 18:54:00,1.41995,1.41995,1.41957,1.41994,30200000.0
2006-07-06 18:55:00,1.41978,1.41998,1.41976,1.41983,28800000.0
2006-07-06 18:56:00,1.41947,1.41999,1.41945,1.41945,39100000.0
2006-07-06 18:57:00,1.41991,1.41996,1.41979,1.41985,25400000.0
2006-07-06 18:58:00,1.41988,1.4199,1.4196,1.41963,41200000.0
2006-07-06 18:59:00,1.41964,1.41973,1.41923,1.41973,36600000.0
2006-07-06 19:00:00,1.41987,1.41987,1.41949,1.41976,26800000.0
2006-07-06 19:01:00,1.42013,1.42013,1.41995,1.42012,71800000.0
2006-07-06 19:02:00,1.42013,1.42049,1.42001,1.42049,40000000.0
2006-07-06 19:03:00,1.42022,1.42033,1.41988,1.4201,29000000.0
2006-07-06 19:04:00,1.4201,1.42024,1.41992,1.42014,48300000.0
2006-07-06 19:05:00,1.42003,1.42025,1.41999,1.42012,37600000.0
2006-07-06 19:06:00,1.42022,1.42026,1.4201,1.42026,25800000.0
2006-07-06 19:07:00,1.42022,1.42044,1.42006,1.42044,41800000.0
2006-07-06 19:08:00,1.42024,1.4205,1.42021,1.42023,33800000.0
2006-07-06 19:09:00,1.42026,1.42042,1.42026,1.42034,52300001.0
2006-07-06 19:10:00,1.42054,1.42054,1.42009,1.42009,41200000.0
2006-07-06 19:11:00,1.42043,1.42051,1.42032,1.42039,38100000.0
2006-07-06 19:12:00,1.4202,1.42051,1.4202,1.4205,17400000.0
2006-07-06 19:13:00,1.42045,1.42055,1.42032,1.42049,50400000.0
2006-07-06 19:14:00,1.42029,1.42063,1.42019,1.42063,35000000.0
2006-07-06 19:15:00,1.42051,1.42056,1.4203,1.4205,35200001.0
2006-07-06 19:16:00,1.4203,1.42058,1.4203,1.42047,34000000.0
2006-07-06 19:17:00,1.42051,1.42071,1.42041,1.42064,49600001.0
2006-07-06 19:18:00,1.42084,1.42096,1.42065,1.42077,34300000.0
2006-07-06 19:19:00,1.42088,1.42089,1.42047,1.42084,54100000.0
2006-07-06 19:20:00,1.42082,1.42096,1.4206,1.42088,53900000.0
2006-07-06 19:21:00,1.42073,1.421,1.42073,1.42084,36100000.0
2006-07-06 19:22:00,1.42092,1.42107,1.42082,1.42091,30600000.0
2006-07-06 19:23:00,1.42071,1.421,1.42049,1.421,51400000.0
2006-07-06 19:24:00,1.42096,1.42102,1.42082,1.42094,68100000.0
2006-07-06 19:25:00,1.421,1.421,1.42074,1.42091,33800000.0
2006-07-06 19:26:00,1.42069,1.42094,1.42051,1.42079,32800000.0
2006-07-06 19:27:00,1.42071,1.42083,1.42049,1.42083,29000000.0
2006-07-06 19:28:00,1.42068,1.42083,1.42053,1.42068,69100000.0
2006-07-06 19:29:00,1.4207,1.42082,1.42041,1.42073,28000000.0
2006-07-06 19:30:00,1.42076,1.42076,1.42062,1.42065,52700000.0
2006-07-06 19:31:00,1.42074,1.42076,1.42063,1.42074,54400000.0
2006-07-06 19:32:00,1.42065,1.42077,1.42048,1.42066,38800000.0
2006-07-06 19:33:00,1.4206,1.42064,1.42039,1.42061,55400000.0
2006-07-06 19:34:00,1.42058,1.42064,1.42037,1.42056,23200000.0
2006-07-06 19:35:00,1.42061,1.42072,1.42026,1.42065,51600001.0
2006-07-06 19:36:00,1.4205,1.4207,1.42043,1.42059,41500000.0
2006-07-06 19:37:00,1.42075,1.42075,1.42044,1.42044,42200000.0
2006-07-06 19:38:00,1.42074,1.42123,1.42074,1.42107,23000000.0
2006-07-06 19:39:00,1.42124,1.42128,1.42106,1.42121,47800001.0
2006-07-06 19:40:00,1.42097,1.42103,1.42078,1.42092,43800000.0
2006-07-06 19:41:00,1.42087,1.42103,1.42077,1.42098,42400000.0
2006-07-06 19:42:00,1.42086,1.42127,1.42083,1.42127,28800000.0
2006-07-06 19:43:00,1.42129,1.42141,1.42097,1.42129,37300000.0
2006-07-06 19:44:00,1.4212,1.42139,1.42119,1.42126,51000000.0
2006-07-06 19:45:00,1.42146,1.42165,1.42146,1.42161,53400000.0
2006-07-06 19:46:00,1.42158,1.42161,1.42099,1.42099,44700000.0
2006-07-06 19:47:00,1.42135,1.42158,1.42133,1.42146,42200000.0
2006-07-06 19:48:00,1.42154,1.42154,1.42139,1.42141,42200000.0
2006-07-06 19:49:00,1.42133,1.4215,1.42126,1.42126,14800000.0
2006-07-06 19:50:00,1.42152,1.42152,1.42115,1.42128,50300000.0
2006-07-06 19:51:00,1.42128,1.42169,1.42128,1.42169,37600000.0
2006-07-06 19:52:00,1.42179,1.42219,1.42179,1.42192,32000000.0
2006-07-06 19:53:00,1.42196,1.42213,1.42181,1.42201,57700000.0
2006-07-06 19:54:00,1.42191,1.42202,1.42191,1.42199,59900001.0
2006-07-06 19:55:00,1.4219,1.42204,1.42187,1.42189,25200000.0
2006-07-06 19:56:00,1.4219,1.42216,1.42182,1.42201,72900000.0
2006-07-06 19:57:00,1.422,1.42204,1.42179,1.42191,43800000.0
2006-07-06 19:58:00,1.42178,1.42193,1.42178,1.42178,25600000.0
2006-07-06 19:59:00,1.422,1.4224,1.42198,1.42215,29900000.0
2006-07-06 20:00:00,1.42219,1.42269,1.42212,1.42212,48000000.0
2006-07-06 20:01:00,1.42233,1.42233,1.42188,1.42195,52000000.0
2006-07-06 20:02:00,1.42209,1.42216,1.42181,1.42201,38800000.0
2006-07-06 20:03:00,1.42203,1.42203,1.42154,1.42169,37400000.0
2006-07-06 20:04:00,1.42182,1.42182,1.42142,1.42163,49000000.0
2006-07-06 20:05:00,1.42157,1.42161,1.42136,1.42136,33000000.0
2006-07-06 20:06:00,1.42147,1.42171,1.42141,1.42151,55900001.0
2006-07-06 20:07:00,1.42147,1.42169,1.42137,1.42161,23400000.0
2006-07-06 20:08:00,1.42173,1.42173,1.42141,1.42164,30400000.0
2006-07-06 20:09:00,1.4217,1.42175,1.4217,1.42173,24400000.0
2006-07-06 20:10:00,1.4213,1.42176,1.4213,1.42155,55100000.0
2006-07-06 20:11:00,1.42144,1.42152,1.42135,1.4215,19400000.0
2006-07-06 20:12:00,1.42151,1.42171,1.42123,1.42171,42000000.0
2006-07-06 20:13:00,1.42178,1.42178,1.42158,1.42173,34600000.0
2006-07-06 20:14:00,1.42166,1.42178,1.42115,1.42173,30000000.0
2006-07-06 20:15:00,1.42175,1.42179,1.4216,1.42177,29200000.0
2006-07-06 20:16:00,1.42168,1.42183,1.42151,1.42151,57600000.0
2006-07-06 20:17:00,1.42144,1.42161,1.42112,1.42116,75700002.0
2006-07-06 20:18:00,1.42103,1.42105,1.4208,1.42085,42400000.0
2006-07-06 20:19:00,1.42097,1.42097,1.42062,1.42081,49600000.0
2006-07-06 20:20:00,1.42092,1.42098,1.42078,1.42098,58200000.0
2006-07-06 20:21:00,1.42078,1.42098,1.42078,1.42086,40600000.0
2006-07-06 20:22:00,1.42082,1.42082,1.42063,1.42082,42600000.0
2006-07-06 20:23:00,1.42083,1.42087,1.42052,1.42074,49000000.0
2006-07-06 20:24:00,1.42095,1.42102,1.42081,1.42081,23400000.0
2006-07-06 20:25:00,1.42108,1.42108,1.42068,1.42068,35000000.0
2006-07-06 20:26:00,1.42093,1.42099,1.42064,1.42095,35200000.0
2006-07-06 20:27:00,1.42103,1.42112,1.4206,1.42086,45200000.0
2006-07-06 20:28:00,1.42087,1.42097,1.42074,1.42095,30600000.0
2006-07-06 20:29:00,1.42098,1.42099,1.42051,1.42089,47400000.0
2006-07-06 20:30:00,1.421,1.42101,1.42086,1.42094,43000000.0
2006-07-06 20:31:00,1.42082,1.42095,1.42046,1.42095,49400000.0
2006-07-06 20:32:00,1.4208,1.42105,1.42058,1.42099,42400000.0
2006-07-06 20:33:00,1.42093,1.42093,1.42075,1.42091,36300000.0
2006-07-06 20:34:00,1.42076,1.42084,1.42052,1.42073,48700000.0
2006-07-06 20:35:00,1.42065,1.42079,1.4206,1.42062,49000000.0
2006-07-06 20:36:00,1.42076,1.42103,1.42068,1.42091,54200000.0
2006-07-06 20:37:00,1.42091,1.42095,1.42068,1.42085,45600000.0
2006-07-06 20:38:00,1.42091,1.42094,1.42071,1.42081,46000000.0
2006-07-06 20:39:00,1.42073,1.42088,1.42046,1.42064,56600000.0
2006-07-06 20:40:00,1.42068,1.42092,1.42064,1.42066,32500000.0
2006-07-06 20:41:00,1.42077,1.42086,1.42049,1.42076,52200000.0
2006-07-06 20:42:00,1.42071,1.42079,1.42038,1.42079,53600000.0
2006-07-06 20:43:00,1.42071,1.42084,1.42044,1.42044,65300001.0
2006-07-06 20:44:00,1.42075,1.42084,1.42048,1.42081,53100000.0
2006-07-06 20:45:00,1.42072,1.42102,1.42069,1.42069,51000001.0
2006-07-06 20:46:00,1.42097,1.42097,1.42085,1.42093,60300000.0
2006-07-06 20:47:00,1.42097,1.42103,1.42068,1.42094,38200000.0
2006-07-06 20:48:00,1.42087,1.42111,1.42087,1.42097,40700000.0
2006-07-06 20:49:00,1.42091,1.42094,1.42085,1.42091,38000000.0
2006-07-06 20:50:00,1.4208,1.42095,1.42072,1.42094,41300000.0
2006-07-06 20:51:00,1.42081,1.421,1.42075,1.4208,48300000.0
2006-07-06 20:52:00,1.42078,1.42109,1.42075,1.421,35200000.0
2006-07-06 20:53:00,1.42077,1.42093,1.42074,1.42075,39200000.0
2006-07-06 20:54:00,1.42037,1.42075,1.42037,1.42061,44200000.0
2006-07-06 20:55:00,1.42067,1.42094,1.42056,1.42094,35400000.0
2006-07-06 20:56:00,1.42083,1.42094,1.42076,1.42094,28800000.0
2006-07-06 20:57:00,1.42087,1.42091,1.42076,1.42078,23200000.0
2006-07-06 20:58:00,1.4209,1.42134,1.4209,1.4213,45600000.0
2006-07-06 20:59:00,1.42177,1.42213,1.42177,1.42207,32800000.0
2006-07-06 21:00:00,1.42205,1.42233,1.42175,1.42185,25800000.0
2006-07-06 21:01:00,1.42174,1.4219,1.42131,1.42131,37800000.0
2006-07-06 21:02:00,1.42181,1.42202,1.42145,1.42175,32000000.0
2006-07-06 21:03:00,1.4216,1.4216,1.42132,1.42132,37200000.0
2006-07-06 21:04:00,1.42151,1.42156,1.42135,1.42151,42400000.0
2006-07-06 21:05:00,1.42126,1.42157,1.42122,1.42139,35100000.0
2006-07-06 21:06:00,1.4215,1.42172,1.42135,1.42172,31400000.0
2006-07-06 21:07:00,1.42178,1.42178,1.42156,1.42168,20200000.0
2006-07-06 21:08:00,1.42161,1.42171,1.42153,1.42171,23600000.0
2006-07-06 21:09:00,1.42173,1.42173,1.42143,1.42165,32600000.0
2006-07-06 21:10:00,1.4217,1.4218,1.42157,1.42173,64400001.0
2006-07-06 21:11:00,1.42168,1.42198,1.42142,1.42157,27600000.0
2006-07-06 21:12:00,1.42168,1.42186,1.42163,1.42168,31000000.0
2006-07-06 21:13:00,1.42176,1.42196,1.42173,1.42179,42000000.0
2006-07-06 21:14:00,1.42172,1.42207,1.42167,1.42184,40900000.0
2006-07-06 21:15:00,1.42187,1.42205,1.42187,1.42194,29800000.0
2006-07-06 21:16:00,1.42151,1.42199,1.42151,1.42199,42600000.0
2006-07-06 21:17:00,1.42199,1.42199,1.42159,1.42159,49400000.0
2006-07-06 21:18:00,1.42212,1.42212,1.4215,1.42191,39000000.0
2006-07-06 21:19:00,1.42205,1.42214,1.42192,1.42197,33000000.0
2006-07-06 21:20:00,1.42197,1.42203,1.42176,1.42181,43400000.0
2006-07-06 21:21:00,1.42171,1.42193,1.42169,1.42179,18200000.0
2006-07-06 21:22:00,1.42136,1.42178,1.42136,1.4217,42000000.0
2006-07-06 21:23:00,1.42175,1.42179,1.4213,1.4213,50500000.0
2006-07-06 21:24:00,1.42173,1.42205,1.42162,1.42178,40800000.0
2006-07-06 21:25:00,1.42167,1.42211,1.42166,1.42179,52200000.0
2006-07-06 21:26:00,1.42214,1.42232,1.42194,1.42216,42200000.0
2006-07-06 21:27:00,1.42211,1.42223,1.42211,1.42216,44400001.0
2006-07-06 21:28:00,1.42214,1.4222,1.42188,1.42188,29200000.0
2006-07-06 21:29:00,1.4219,1.42192,1.42177,1.4218,25400000.0
2006-07-06 21:30:00,1.42174,1.42177,1.42158,1.42161,36200000.0
2006-07-06 21:31:00,1.42166,1.42166,1.42132,1.42132,27000000.0
2006-07-06 21:32:00,1.42138,1.42138,1.42123,1.42128,61300001.0
2006-07-06 21:33:00,1.4214,1.42159,1.42129,1.42141,31800000.0
2006-07-06 21:34:00,1.42149,1.42161,1.42144,1.42149,64600001.0
2006-07-06 21:35:00,1.4214,1.42168,1.4211,1.42168,22600000.0
2006-07-06 21:36:00,1.42178,1.42178,1.42134,1.42152,35200000.0
2006-07-06 21:37:00,1.42153,1.42157,1.42146,1.42153,34200000.0
2006-07-06 21:38:00,1.42151,1.42151,1.42129,1.42133,25400000.0
2006-07-06 21:39:00,1.42117,1.42151,1.42117,1.42145,40000000.0
2006-07-06 21:40:00,1.42126,1.42146,1.42126,1.42142,32800000.0
2006-07-06 21:41:00,1.42133,1.42149,1.42128,1.42136,27200000.0
2006-07-06 21:42:00,1.42138,1.42146,1.42103,1.42103,29300000.0
2006-07-06 21:43:00,1.4212,1.42144,1.42108,1.42144,42400000.0
2006-07-06 21:44:00,1.42143,1.42158,1.42136,1.42137,29100000.0
2006-07-06 21:45:00,1.42144,1.42151,1.42141,1.42144,19800000.0
2006-07-06 21:46:00,1.42143,1.42143,1.42082,1.42082,59700001.0
2006-07-06 21:47:00,1.42073,1.42101,1.42073,1.42076,24300000.0
2006-07-06 21:48:00,1.42098,1.42104,1.42077,1.42086,38200000.0
2006-07-06 21:49:00,1.42085,1.42088,1.42074,1.4208,20600000.0
2006-07-06 21:50:00,1.42088,1.42093,1.42065,1.42065,37600000.0
2006-07-06 21:51:00,1.42054,1.42082,1.42054,1.42071,32800000.0
2006-07-06 21:52:00,1.42061,1.42081,1.42054,1.42071,34000000.0
2006-07-06 21:53:00,1.4206,1.42067,1.42045,1.42045,57700000.0
2006-07-06 21:54:00,1.42035,1.4206,1.42028,1.42038,42000000.0
2006-07-06 21:55:00,1.42033,1.42047,1.42024,1.42047,50600000.0
2006-07-06 21:56:00,1.42048,1.42061,1.42041,1.42054,39000000.0
2006-07-06 21:57:00,1.42054,1.42054,1.42009,1.42043,42700000.0
2006-07-06 21:58:00,1.4204,1.42044,1.42024,1.42024,35800000.0
2006-07-06 21:59:00,1.42025,1.42039,1.4201,1.42019,49800000.0
2006-07-06 22:00:00,1.4203,1.42045,1.42028,1.42045,66500001.0
2006-07-06 22:01:00,1.42008,1.42033,1.42006,1.42016,52700000.0
2006-07-06 22:02:00,1.42018,1.42026,1.42003,1.42003,29400000.0
2006-07-06 22:03:00,1.42023,1.42028,1.42003,1.42028,24200000.0
2006-07-06 22:04:00,1.42019,1.42019,1.41993,1.4201,36800000.0
2006-07-06 22:05:00,1.42011,1.42011,1.41983,1.42001,34800000.0
2006-07-06 22:06:00,1.42002,1.42002,1.41961,1.41991,31600000.0
2006-07-06 22:07:00,1.41987,1.42013,1.41987,1.41989,31600000.0
2006-07-06 22:08:00,1.4195,1.41991,1.4195,1.41991,36600000.0
2006-07-06 22:09:00,1.41987,1.41993,1.41957,1.41977,40600001.0
2006-07-06 22:10:00,1.41984,1.42002,1.41976,1.42002,40600000.0
2006-07-06 22:11:00,1.42003,1.42024,1.41993,1.41993,29600000.0
2006-07-06 22:12:00,1.42011,1.42029,1.42009,1.42009,49800000.0
2006-07-06 22:13:00,1.42004,1.42016,1.42004,1.42014,43700000.0
2006-07-06 22:14:00,1.42001,1.4203,1.42001,1.42005,49100000.0
2006-07-06 22:15:00,1.42017,1.42032,1.42007,1.42017,56200001.0
2006-07-06 22:16:00,1.42014,1.42027,1.42002,1.42002,33000000.0
2006-07-06 22:17:00,1.42031,1.42048,1.42017,1.42036,27000000.0
2006-07-06 22:18:00,1.42046,1.42046,1.42021,1.42021,28200000.0
2006-07-06 22:19:00,1.41994,1.42013,1.41994,1.42006,33000000.0
2006-07-06 22:20:00,1.42015,1.42027,1.42,1.4202,50600000.0
2006-07-06 22:21:00,1.42007,1.42025,1.41988,1.42012,37600000.0
2006-07-06 22:22:00,1.42024,1.42029,1.42005,1.42021,42000000.0
2006-07-06 22:23:00,1.42028,1.42036,1.42009,1.42009,23400000.0
2006-07-06 22:24:00,1.42024,1.42042,1.4201,1.42022,43900000.0
2006-07-06 22:25:00,1.4201,1.4202,1.42,1.42015,42400000.0
2006-07-06 22:26:00,1.41991,1.4202,1.41991,1.4202,25400000.0
2006-07-06 22:27:00,1.42034,1.42053,1.42003,1.42053,40300000.0
2006-07-06 22:28:00,1.42056,1.42096,1.42056,1.42072,41400000.0
2006-07-06 22:29:00,1.42079,1.42089,1.42064,1.42079,28900000.0
2006-07-06 22:30:00,1.42071,1.42083,1.42059,1.42078,39000000.0
2006-07-06 22:31:00,1.42098,1.42114,1.42042,1.42114,24600000.0
2006-07-06 22:32:00,1.42123,1.42135,1.42114,1.42123,48100000.0
2006-07-06 22:33:00,1.42099,1.42114,1.42099,1.42109,43900000.0
2006-07-06 22:34:00,1.42115,1.42122,1.42081,1.42091,47000000.0
2006-07-06 22:35:00,1.42107,1.42109,1.42092,1.42092,43400000.0
2006-07-06 22:36:00,1.4209,1.4209,1.42028,1.42028,44200000.0
2006-07-06 22:37:00,1.42141,1.42157,1.42108,1.42151,77200001.0
2006-07-06 22:38:00,1.42136,1.42155,1.4213,1.42142,30700000.0
2006-07-06 22:39:00,1.42135,1.42147,1.42124,1.42141,35300000.0
2006-07-06 22:40:00,1.4215,1.42158,1.42115,1.42115,55200000.0
2006-07-06 22:41:00,1.42133,1.42153,1.42119,1.42132,31100000.0
2006-07-06 22:42:00,1.42154,1.42154,1.42122,1.42135,26800000.0
2006-07-06 22:43:00,1.42162,1.42165,1.42145,1.42157,37400000.0
2006-07-06 22:44:00,1.42137,1.42153,1.42132,1.42153,40600000.0
2006-07-06 22:45:00,1.42152,1.4216,1.4214,1.4216,29000000.0
2006-07-06 22:46:00,1.42153,1.42158,1.42138,1.42138,30600000.0
2006-07-06 22:47:00,1.42147,1.42157,1.42137,1.4215,62000001.0
2006-07-06 22:48:00,1.42137,1.42173,1.42137,1.42165,35000000.0
2006-07-06 22:49:00,1.42161,1.42174,1.42126,1.42143,26400000.0
2006-07-06 22:50:00,1.42145,1.42153,1.4213,1.4213,28400000.0
2006-07-06 22:51:00,1.42154,1.42173,1.42151,1.42166,24800000.0
2006-07-06 22:52:00,1.4217,1.422,1.4217,1.42172,39600000.0
2006-07-06 22:53:00,1.42212,1.42265,1.422,1.42265,63800000.0
2006-07-06 22:54:00,1.42271,1.42272,1.4223,1.4223,19400000.0
2006-07-06 22:55:00,1.42216,1.42227,1.42204,1.42204,35100000.0
2006-07-06 22:56:00,1.4222,1.4222,1.42198,1.4221,26600000.0
2006-07-06 22:57:00,1.42196,1.4221,1.42178,1.42178,39600000.0
2006-07-06 22:58:00,1.42194,1.42194,1.42174,1.42174,27800000.0
2006-07-06 22:59:00,1.42197,1.42202,1.4218,1.42197,55500000.0
2006-07-06 23:00:00,1.42192,1.42202,1.42174,1.42174,26200000.0
2006-07-06 23:01:00,1.4221,1.4222,1.4221,1.4221,36000000.0
2006-07-06 23:02:00,1.422,1.4223,1.422,1.4223,36000000.0
2006-07-06 23:03:00,1.4221,1.4225,1.422,1.4222,36000000.0
2006-07-06 23:04:00,1.4223,1.4223,1.4222,1.4222,36000000.0
2006-07-06 23:05:00,1.4221,1.4221,1.4221,1.4221,36000000.0
2006-07-06 23:07:00,1.4222,1.4222,1.4221,1.4222,36000000.0
2006-07-06 23:08:00,1.4223,1.4226,1.4223,1.4225,36000000.0
2006-07-06 23:09:00,1.4224,1.4226,1.4224,1.4225,36000000.0
2006-07-06 23:10:00,1.4226,1.4226,1.4224,1.4224,36000000.0
2006-07-06 23:11:00,1.4226,1.4226,1.4223,1.4225,36000000.0
2006-07-06 23:12:00,1.4223,1.4227,1.4223,1.4226,36000000.0
2006-07-06 23:13:00,1.4227,1.4227,1.4227,1.4227,36000000.0
2006-07-06 23:14:00,1.4225,1.4226,1.4225,1.4225,36000000.0
2006-07-06 23:15:00,1.4223,1.4224,1.4219,1.4219,36000000.0
2006-07-06 23:16:00,1.422,1.4222,1.422,1.4222,36000000.0
2006-07-06 23:17:00,1.4221,1.4221,1.422,1.4221,36000000.0
2006-07-06 23:18:00,1.4226,1.4226,1.4221,1.4221,36000000.0
2006-07-06 23:19:00,1.4219,1.4219,1.4218,1.4218,36000000.0
2006-07-06 23:20:00,1.4223,1.4223,1.4217,1.4218,36000000.0
2006-07-06 23:21:00,1.4222,1.4223,1.422,1.4223,36000000.0
2006-07-06 23:22:00,1.4222,1.4222,1.4222,1.4222,36000000.0
2006-07-06 23:23:00,1.4229,1.4229,1.4227,1.4227,36000000.0
2006-07-06 23:24:00,1.4226,1.4226,1.4223,1.4223,36000000.0
2006-07-06 23:26:00,1.4224,1.4224,1.4223,1.4223,36000000.0
2006-07-06 23:27:00,1.4224,1.4224,1.4224,1.4224,36000000.0
2006-07-06 23:28:00,1.42177,1.42183,1.42152,1.42152,36000000.0
2006-07-06 23:29:00,1.42176,1.42201,1.42159,1.42181,53400000.0
2006-07-06 23:30:00,1.42169,1.42209,1.42169,1.42204,28000000.0
2006-07-06 23:31:00,1.42211,1.42211,1.42166,1.42208,34000000.0
2006-07-06 23:32:00,1.42184,1.4221,1.4218,1.42191,23200000.0
2006-07-06 23:33:00,1.42171,1.42201,1.42171,1.42199,42500000.0
2006-07-06 23:34:00,1.42192,1.42205,1.42166,1.42168,48800000.0
2006-07-06 23:35:00,1.42185,1.42187,1.42168,1.42176,21200000.0
2006-07-06 23:36:00,1.42204,1.42226,1.42204,1.42215,27400000.0
2006-07-06 23:37:00,1.42205,1.42205,1.42163,1.42168,35400000.0
2006-07-06 23:38:00,1.42208,1.42208,1.42165,1.42175,37800000.0
2006-07-06 23:39:00,1.42151,1.42161,1.42146,1.42156,35000000.0
2006-07-06 23:40:00,1.42179,1.42179,1.42143,1.42143,58200000.0
2006-07-06 23:41:00,1.42159,1.42166,1.42118,1.42118,54800000.0
2006-07-06 23:42:00,1.42169,1.42169,1.42146,1.42159,23200000.0
2006-07-06 23:43:00,1.42166,1.42174,1.42123,1.42166,41400000.0
2006-07-06 23:44:00,1.42179,1.42179,1.42159,1.4217,39400000.0
2006-07-06 23:45:00,1.42159,1.42182,1.42139,1.42162,62500000.0
2006-07-06 23:46:00,1.42172,1.42172,1.42144,1.42162,37600000.0
2006-07-06 23:47:00,1.42172,1.42177,1.42152,1.4217,49400000.0
2006-07-06 23:48:00,1.42172,1.42172,1.42147,1.42167,50600000.0
2006-07-06 23:49:00,1.42177,1.4218,1.42142,1.42162,35400000.0
2006-07-06 23:50:00,1.42165,1.42175,1.4214,1.4216,30300000.0
2006-07-06 23:51:00,1.42177,1.42182,1.42152,1.42167,43600000.0
2006-07-06 23:52:00,1.42169,1.42169,1.42129,1.42156,28400000.0
2006-07-06 23:53:00,1.42169,1.42169,1.42144,1.42166,31000000.0
2006-07-06 23:54:00,1.42166,1.42171,1.42101,1.42101,45400001.0
2006-07-06 23:55:00,1.42146,1.42166,1.42146,1.42166,44500000.0
2006-07-06 23:56:00,1.42166,1.42166,1.42128,1.42143,33200000.0
2006-07-06 23:57:00,1.42156,1.42164,1.42151,1.42164,30000000.0
2006-07-06 23:58:00,1.42156,1.42169,1.42126,1.42161,38800000.0
2006-07-06 23:59:00,1.42161,1.42171,1.42141,1.42146,44200000.0
2006-07-07 00:00:00,1.42161,1.42176,1.42149,1.42161,39800000.0
2006-07-07 00:01:00,1.42169,1.42169,1.42146,1.42166,55400000.0
2006-07-07 00:02:00,1.42168,1.42175,1.42126,1.42161,49400000.0
2006-07-07 00:03:00,1.42156,1.42166,1.42146,1.42151,42800001.0
2006-07-07 00:04:00,1.42146,1.4216,1.42146,1.42154,30800000.0
2006-07-07 00:05:00,1.42153,1.42153,1.4213,1.4213,38800000.0
2006-07-07 00:06:00,1.42141,1.4216,1.42141,1.4216,32600000.0
2006-07-07 00:07:00,1.42148,1.42158,1.42133,1.42143,36500000.0
2006-07-07 00:08:00,1.4215,1.42161,1.42135,1.4216,58400000.0
2006-07-07 00:09:00,1.42154,1.4217,1.42141,1.42152,53700000.0
2006-07-07 00:10:00,1.42159,1.42166,1.42146,1.42156,47000001.0
2006-07-07 00:11:00,1.42161,1.42166,1.42141,1.42159,31800000.0
2006-07-07 00:12:00,1.42167,1.42167,1.42142,1.42143,31300000.0
2006-07-07 00:13:00,1.42163,1.42166,1.42128,1.42163,36200000.0
2006-07-07 00:14:00,1.42159,1.42173,1.42146,1.42171,35200000.0
2006-07-07 00:15:00,1.42147,1.4216,1.42137,1.42137,29600000.0
2006-07-07 00:16:00,1.42159,1.42166,1.42143,1.42146,35600000.0
2006-07-07 00:17:00,1.42146,1.42166,1.42146,1.42166,50100000.0
2006-07-07 00:18:00,1.42161,1.42161,1.42129,1.42133,40200000.0
2006-07-07 00:19:00,1.42148,1.42155,1.4214,1.42155,32600000.0
2006-07-07 00:20:00,1.42157,1.42157,1.4212,1.4212,37600000.0
2006-07-07 00:21:00,1.42154,1.42166,1.42146,1.42154,35400000.0
2006-07-07 00:22:00,1.4214,1.4216,1.4214,1.42153,24200000.0
2006-07-07 00:23:00,1.42145,1.42176,1.4211,1.42136,66100000.0
2006-07-07 00:24:00,1.4214,1.42143,1.42121,1.42134,37800000.0
2006-07-07 00:25:00,1.4212,1.42137,1.4211,1.42125,44300000.0
2006-07-07 00:26:00,1.42127,1.42132,1.42112,1.42127,31400000.0
2006-07-07 00:27:00,1.42132,1.42132,1.42119,1.42124,30600000.0
2006-07-07 00:28:00,1.42139,1.42153,1.42124,1.42128,42400000.0
2006-07-07 00:29:00,1.42132,1.42137,1.42107,1.42109,47200000.0
2006-07-07 00:30:00,1.42095,1.42134,1.42095,1.42124,36000000.0
2006-07-07 00:31:00,1.42129,1.42129,1.42119,1.4212,33000000.0
2006-07-07 00:32:00,1.42115,1.42135,1.42107,1.4211,46500001.0
2006-07-07 00:33:00,1.42131,1.42131,1.42101,1.42121,39400000.0
2006-07-07 00:34:00,1.42119,1.42128,1.42101,1.42101,23800000.0
2006-07-07 00:35:00,1.42131,1.42131,1.42111,1.42126,28200000.0
2006-07-07 00:36:00,1.42121,1.42121,1.42106,1.42114,23200000.0
2006-07-07 00:37:00,1.42121,1.42121,1.42106,1.42106,44200001.0
2006-07-07 00:38:00,1.42111,1.42121,1.42101,1.42106,33000000.0
2006-07-07 00:39:00,1.42116,1.42129,1.42096,1.42108,49600000.0
2006-07-07 00:40:00,1.42111,1.42121,1.421,1.42121,26800000.0
2006-07-07 00:41:00,1.42121,1.42121,1.42086,1.42106,48600000.0
2006-07-07 00:42:00,1.42106,1.42115,1.42101,1.42105,39900000.0
2006-07-07 00:43:00,1.42082,1.4211,1.42058,1.4211,30400000.0
2006-07-07 00:44:00,1.4211,1.4211,1.42097,1.42105,44600000.0
2006-07-07 00:45:00,1.42115,1.42115,1.42089,1.42095,63200001.0
2006-07-07 00:46:00,1.42103,1.42118,1.42095,1.42118,19800000.0
2006-07-07 00:47:00,1.42116,1.42126,1.42106,1.42113,48300000.0
2006-07-07 00:48:00,1.42094,1.42134,1.42094,1.42112,39000000.0
2006-07-07 00:49:00,1.42116,1.42119,1.42088,1.42111,50800000.0
2006-07-07 00:50:00,1.42113,1.42131,1.42104,1.42121,44600001.0
2006-07-07 00:51:00,1.42114,1.42123,1.42097,1.42108,45500000.0
2006-07-07 00:52:00,1.42088,1.42113,1.42088,1.42112,43100000.0
2006-07-07 00:53:00,1.42089,1.42107,1.42086,1.42104,36400000.0
2006-07-07 00:54:00,1.42057,1.42102,1.42057,1.42102,37900000.0
2006-07-07 00:55:00,1.42099,1.42099,1.42062,1.42099,42700000.0
2006-07-07 00:56:00,1.42094,1.42099,1.42079,1.42084,40000000.0
2006-07-07 00:57:00,1.42111,1.42114,1.42092,1.42092,28900000.0
2006-07-07 00:58:00,1.42116,1.42116,1.42094,1.42103,24200000.0
2006-07-07 00:59:00,1.42116,1.42116,1.42101,1.42116,34600000.0
2006-07-07 01:00:00,1.42111,1.42118,1.42096,1.42101,29800000.0
2006-07-07 01:01:00,1.42108,1.42121,1.42098,1.42106,39400001.0
2006-07-07 01:02:00,1.42123,1.42126,1.42081,1.42081,65900000.0
2006-07-07 01:03:00,1.42121,1.42123,1.42094,1.42111,40200000.0
2006-07-07 01:04:00,1.42123,1.4213,1.4212,1.42124,49300000.0
2006-07-07 01:05:00,1.42132,1.42147,1.42124,1.42136,49000001.0
2006-07-07 01:06:00,1.42144,1.42144,1.42113,1.42134,67000000.0
2006-07-07 01:07:00,1.42139,1.42152,1.42128,1.42143,39200000.0
2006-07-07 01:08:00,1.4215,1.42155,1.42114,1.42114,29800000.0
2006-07-07 01:09:00,1.42155,1.42155,1.42135,1.42153,25600000.0
2006-07-07 01:10:00,1.42139,1.42139,1.42086,1.42086,38000000.0
2006-07-07 01:11:00,1.42067,1.42092,1.42067,1.42092,23200000.0
2006-07-07 01:12:00,1.42078,1.42096,1.42053,1.42081,24800000.0
2006-07-07 01:13:00,1.42098,1.42101,1.42071,1.42101,36100000.0
2006-07-07 01:14:00,1.42078,1.4209,1.42051,1.42061,44200001.0
2006-07-07 01:15:00,1.4206,1.4206,1.4203,1.42051,45000000.0
2006-07-07 01:16:00,1.42049,1.42065,1.42042,1.42065,60200000.0
2006-07-07 01:17:00,1.42062,1.4207,1.42049,1.42067,27600000.0
2006-07-07 01:18:00,1.42064,1.42072,1.42034,1.42069,30000000.0
2006-07-07 01:19:00,1.42056,1.42069,1.42049,1.42057,47400000.0
2006-07-07 01:20:00,1.42064,1.42069,1.42011,1.42069,23400000.0
2006-07-07 01:21:00,1.42049,1.42079,1.42049,1.42064,48400000.0
2006-07-07 01:22:00,1.42069,1.42074,1.42046,1.42064,36800000.0
2006-07-07 01:23:00,1.4205,1.4205,1.42017,1.42017,58300000.0
2006-07-07 01:24:00,1.42054,1.42059,1.4204,1.42053,37800000.0
2006-07-07 01:25:00,1.42044,1.42057,1.42017,1.42044,54400000.0
2006-07-07 01:26:00,1.42036,1.4206,1.42036,1.42047,18000000.0
2006-07-07 01:27:00,1.42047,1.42058,1.42034,1.42058,20000000.0
2006-07-07 01:28:00,1.42045,1.42061,1.42025,1.42053,48400000.0
2006-07-07 01:29:00,1.42057,1.42057,1.42042,1.42045,33400000.0
2006-07-07 01:30:00,1.42061,1.42061,1.42023,1.42047,50000000.0
2006-07-07 01:31:00,1.42073,1.42109,1.42069,1.42109,49600000.0
2006-07-07 01:32:00,1.42103,1.42118,1.42087,1.42093,26600000.0
2006-07-07 01:33:00,1.42096,1.42106,1.42086,1.42103,32600000.0
2006-07-07 01:34:00,1.42095,1.42096,1.4205,1.4208,43600000.0
2006-07-07 01:35:00,1.42084,1.42113,1.42064,1.42064,40500000.0
2006-07-07 01:36:00,1.42079,1.42089,1.42075,1.42075,40400000.0
2006-07-07 01:37:00,1.4208,1.42092,1.42053,1.42085,48000000.0
2006-07-07 01:38:00,1.42077,1.42095,1.4207,1.42095,49800000.0
2006-07-07 01:39:00,1.4208,1.42092,1.42047,1.42083,68400001.0
2006-07-07 01:40:00,1.42102,1.42107,1.42094,1.42097,30000000.0
2006-07-07 01:41:00,1.4209,1.42115,1.42085,1.42097,54200000.0
2006-07-07 01:42:00,1.42103,1.42108,1.42079,1.42095,25400000.0
2006-07-07 01:43:00,1.42054,1.42076,1.42016,1.42032,32800000.0
2006-07-07 01:44:00,1.42025,1.42025,1.4199,1.42021,37600000.0
2006-07-07 01:45:00,1.42009,1.42034,1.42005,1.42019,43100000.0
2006-07-07 01:46:00,1.42028,1.42047,1.42007,1.42014,40200000.0
2006-07-07 01:47:00,1.41999,1.42012,1.41981,1.41982,45700000.0
2006-07-07 01:48:00,1.42008,1.42066,1.42008,1.42023,47600000.0
2006-07-07 01:49:00,1.42037,1.42053,1.41993,1.42037,33200000.0
2006-07-07 01:50:00,1.42047,1.42063,1.42014,1.4205,46900000.0
2006-07-07 01:51:00,1.42041,1.42041,1.42026,1.42028,30600000.0
2006-07-07 01:52:00,1.42041,1.42041,1.42003,1.42003,41300000.0
2006-07-07 01:53:00,1.42042,1.42052,1.4203,1.4203,60400000.0
2006-07-07 01:54:00,1.42025,1.42035,1.42022,1.4203,38600000.0
2006-07-07 01:55:00,1.42019,1.42019,1.41979,1.41979,33800000.0
2006-07-07 01:56:00,1.41992,1.42009,1.41982,1.41985,64100000.0
2006-07-07 01:57:00,1.41991,1.42007,1.41985,1.42001,31600000.0
2006-07-07 01:58:00,1.42003,1.42013,1.41966,1.41984,28000000.0
2006-07-07 01:59:00,1.42002,1.42021,1.41999,1.42011,42600000.0
2006-07-07 02:00:00,1.41983,1.42022,1.41983,1.41994,31800000.0
2006-07-07 02:01:00,1.41966,1.41966,1.41948,1.41958,62600000.0
2006-07-07 02:02:00,1.41958,1.4202,1.41958,1.41987,119200001.0
2006-07-07 02:03:00,1.41998,1.42011,1.41993,1.42003,52900000.0
2006-07-07 02:04:00,1.41996,1.41996,1.41972,1.41986,101500002.0
2006-07-07 02:05:00,1.41983,1.41983,1.41972,1.41974,63700000.0
2006-07-07 02:06:00,1.41999,1.42004,1.41967,1.42001,59200000.0
2006-07-07 02:07:00,1.42001,1.42011,1.41968,1.41994,193600001.0
2006-07-07 02:08:00,1.41999,1.4201,1.41999,1.4201,56500001.0
2006-07-07 02:09:00,1.42012,1.42041,1.41994,1.42026,196300000.0
2006-07-07 02:10:00,1.42001,1.42043,1.41998,1.42003,139700000.0
2006-07-07 02:11:00,1.42006,1.42021,1.42006,1.42021,38800000.0
2006-07-07 02:12:00,1.42015,1.42015,1.41989,1.42001,54600000.0
2006-07-07 02:13:00,1.41992,1.41997,1.41982,1.41982,30700000.0
2006-07-07 02:14:00,1.41984,1.41984,1.41952,1.41978,177600000.0
2006-07-07 02:15:00,1.4197,1.41988,1.41962,1.41973,234300000.0
2006-07-07 02:16:00,1.41984,1.4199,1.41963,1.41977,39400000.0
2006-07-07 02:17:00,1.41949,1.41984,1.41921,1.41943,197900000.0
2006-07-07 02:18:00,1.41958,1.41987,1.41918,1.41952,30200000.0
2006-07-07 02:19:00,1.41959,1.41959,1.41929,1.41939,48000000.0
2006-07-07 02:20:00,1.41958,1.41977,1.4195,1.41968,40300000.0
2006-07-07 02:21:00,1.41949,1.4197,1.41943,1.41962,48800001.0
2006-07-07 02:22:00,1.41938,1.41939,1.41932,1.41935,29200000.0
2006-07-07 02:23:00,1.41954,1.41959,1.41927,1.41927,48100000.0
2006-07-07 02:24:00,1.41906,1.41933,1.41902,1.41933,28200000.0
2006-07-07 02:25:00,1.41921,1.41924,1.41892,1.41911,134900000.0
2006-07-07 02:26:00,1.41881,1.41958,1.4188,1.41958,97900000.0
2006-07-07 02:27:00,1.41972,1.41975,1.41957,1.41962,47000000.0
2006-07-07 02:28:00,1.41959,1.41967,1.41952,1.41955,63500000.0
2006-07-07 02:29:00,1.41975,1.41975,1.4194,1.41962,46700000.0
2006-07-07 02:30:00,1.41967,1.41967,1.41945,1.41958,46400001.0
2006-07-07 02:31:00,1.41937,1.41947,1.41927,1.4193,46000000.0
2006-07-07 02:32:00,1.41951,1.41999,1.41935,1.41999,38400000.0
2006-07-07 02:33:00,1.41981,1.41988,1.41971,1.41986,256800001.0
2006-07-07 02:34:00,1.42005,1.42005,1.41939,1.41972,51600000.0
2006-07-07 02:35:00,1.41981,1.42012,1.41939,1.41976,83100000.0
2006-07-07 02:36:00,1.41994,1.41994,1.41945,1.41948,27200000.0
2006-07-07 02:37:00,1.41912,1.4193,1.41912,1.41916,91000000.0
2006-07-07 02:38:00,1.41924,1.41925,1.4191,1.41915,45200000.0
2006-07-07 02:39:00,1.41922,1.41926,1.41915,1.41924,44200001.0
2006-07-07 02:40:00,1.41933,1.41956,1.41916,1.41916,34400000.0
2006-07-07 02:41:00,1.4191,1.41925,1.41908,1.41908,43300000.0
2006-07-07 02:42:00,1.41923,1.41937,1.41923,1.41934,33000000.0
2006-07-07 02:43:00,1.41943,1.41953,1.41937,1.41953,35900000.0
2006-07-07 02:44:00,1.41952,1.41959,1.41934,1.41952,24400000.0
2006-07-07 02:45:00,1.41898,1.41916,1.41893,1.41905,49300000.0
2006-07-07 02:46:00,1.41888,1.41893,1.4187,1.4188,176400000.0
2006-07-07 02:47:00,1.41925,1.41935,1.41878,1.41908,219000001.0
2006-07-07 02:48:00,1.41912,1.41917,1.41892,1.41912,108000000.0
2006-07-07 02:49:00,1.41893,1.41927,1.41865,1.41874,84300000.0
2006-07-07 02:50:00,1.4188,1.41895,1.41853,1.41888,128900001.0
2006-07-07 02:51:00,1.41867,1.41882,1.41852,1.4187,76800000.0
2006-07-07 02:52:00,1.41898,1.41915,1.41885,1.41909,39700000.0
2006-07-07 02:53:00,1.41932,1.41935,1.419,1.41915,36800000.0
2006-07-07 02:54:00,1.41926,1.41934,1.41914,1.41914,39800000.0
2006-07-07 02:55:00,1.41923,1.41935,1.419,1.41908,37900000.0
2006-07-07 02:56:00,1.419,1.41905,1.41897,1.419,44800000.0
2006-07-07 02:57:00,1.419,1.419,1.41891,1.419,51800000.0
2006-07-07 02:58:00,1.41899,1.41908,1.41886,1.41893,56800000.0
2006-07-07 02:59:00,1.41906,1.41912,1.41881,1.41881,56200000.0
2006-07-07 03:00:00,1.41889,1.41902,1.41883,1.41892,153600000.0
2006-07-07 03:01:00,1.41893,1.41895,1.41885,1.4189,55600000.0
2006-07-07 03:02:00,1.41892,1.41892,1.4188,1.41888,41000000.0
2006-07-07 03:03:00,1.4189,1.41892,1.41885,1.41892,56400000.0
2006-07-07 03:04:00,1.41902,1.4194,1.41885,1.41903,53600000.0
2006-07-07 03:05:00,1.41903,1.41911,1.41898,1.41905,39400000.0
2006-07-07 03:06:00,1.41908,1.41931,1.41908,1.41931,65500000.0
2006-07-07 03:07:00,1.41946,1.41987,1.4194,1.41972,95900000.0
2006-07-07 03:08:00,1.41971,1.41971,1.41935,1.41936,58000000.0
2006-07-07 03:09:00,1.41963,1.41994,1.41936,1.41994,33100000.0
2006-07-07 03:10:00,1.41953,1.41999,1.41953,1.41999,30200000.0
2006-07-07 03:11:00,1.41959,1.41973,1.41959,1.41968,23000000.0
2006-07-07 03:12:00,1.41989,1.42002,1.4196,1.41982,33200000.0
2006-07-07 03:13:00,1.41955,1.41994,1.41955,1.41984,85000002.0
2006-07-07 03:14:00,1.41977,1.41998,1.4195,1.4198,39800000.0
2006-07-07 03:15:00,1.41962,1.42003,1.41962,1.41985,42000000.0
2006-07-07 03:16:00,1.41971,1.41997,1.41947,1.41997,40400000.0
2006-07-07 03:17:00,1.41997,1.42,1.41943,1.41978,48700000.0
2006-07-07 03:18:00,1.41964,1.41987,1.41939,1.41987,28200000.0
2006-07-07 03:19:00,1.41984,1.41993,1.41957,1.41993,33000000.0
2006-07-07 03:20:00,1.41964,1.42011,1.41964,1.42011,40000000.0
2006-07-07 03:21:00,1.41973,1.41973,1.41968,1.4197,27800000.0
2006-07-07 03:22:00,1.41962,1.4197,1.41955,1.41964,52400000.0
2006-07-07 03:23:00,1.41973,1.41981,1.4197,1.41981,77400000.0
2006-07-07 03:24:00,1.41973,1.41979,1.4197,1.41979,60800000.0
2006-07-07 03:25:00,1.42011,1.42011,1.41941,1.41965,29000000.0
2006-07-07 03:26:00,1.41953,1.41975,1.41952,1.41975,131800000.0
2006-07-07 03:27:00,1.41977,1.41983,1.41964,1.41981,84000000.0
2006-07-07 03:28:00,1.41971,1.41983,1.41968,1.41979,61800000.0
2006-07-07 03:29:00,1.4197,1.41979,1.41969,1.41972,71400000.0
2006-07-07 03:30:00,1.41972,1.41974,1.41952,1.41967,66500000.0
2006-07-07 03:31:00,1.41966,1.42001,1.41966,1.41989,36600000.0
2006-07-07 03:32:00,1.41978,1.41999,1.41976,1.41978,37700000.0
2006-07-07 03:33:00,1.41955,1.41965,1.41955,1.41962,25200000.0
2006-07-07 03:34:00,1.41983,1.42011,1.4196,1.41971,42000001.0
2006-07-07 03:35:00,1.41968,1.41975,1.4195,1.4196,83000000.0
2006-07-07 03:36:00,1.4197,1.42,1.41952,1.41995,51400000.0
2006-07-07 03:37:00,1.4199,1.41995,1.4196,1.4199,39800000.0
2006-07-07 03:38:00,1.41995,1.42005,1.41975,1.41993,37000000.0
2006-07-07 03:39:00,1.41958,1.41962,1.4195,1.41953,72600000.0
2006-07-07 03:40:00,1.41961,1.42016,1.41959,1.42001,123600001.0
2006-07-07 03:41:00,1.41994,1.42006,1.41993,1.42003,69100000.0
2006-07-07 03:42:00,1.42006,1.42009,1.41996,1.42006,98000000.0
2006-07-07 03:43:00,1.41994,1.42011,1.41994,1.42011,28000000.0
2006-07-07 03:44:00,1.41991,1.42009,1.41983,1.41998,36200000.0
2006-07-07 03:45:00,1.41996,1.42019,1.41988,1.42019,30200000.0
2006-07-07 03:46:00,1.4198,1.4198,1.41961,1.41968,35600000.0
2006-07-07 03:47:00,1.41963,1.41985,1.41962,1.4197,46800001.0
2006-07-07 03:48:00,1.42005,1.42014,1.41979,1.41992,25000000.0
2006-07-07 03:49:00,1.41985,1.41985,1.41912,1.41912,39100000.0
2006-07-07 03:50:00,1.41958,1.41987,1.4194,1.41947,108500001.0
2006-07-07 03:51:00,1.4197,1.41976,1.41967,1.41969,34200000.0
2006-07-07 03:52:00,1.41967,1.4198,1.41942,1.41942,77700000.0
2006-07-07 03:53:00,1.41924,1.41949,1.4192,1.41945,75700000.0
2006-07-07 03:54:00,1.4195,1.41995,1.4195,1.41957,19800000.0
2006-07-07 03:55:00,1.41996,1.42015,1.41983,1.4201,38000001.0
2006-07-07 03:56:00,1.41989,1.41989,1.41963,1.41963,23800000.0
2006-07-07 03:57:00,1.41921,1.41924,1.41909,1.41915,157300000.0
2006-07-07 03:58:00,1.41906,1.41986,1.41899,1.419,215600000.0
2006-07-07 03:59:00,1.41943,1.41968,1.41939,1.41954,161800001.0
2006-07-07 04:00:00,1.41952,1.41956,1.41931,1.41932,60400000.0
2006-07-07 04:01:00,1.41927,1.41959,1.41911,1.41959,114600000.0
2006-07-07 04:02:00,1.41955,1.41976,1.41934,1.41934,99900000.0
2006-07-07 04:03:00,1.41938,1.41938,1.4191,1.41931,104300000.0
2006-07-07 04:04:00,1.41925,1.41931,1.41918,1.41925,157800000.0
2006-07-07 04:05:00,1.41915,1.41978,1.41915,1.41973,201700000.0
2006-07-07 04:06:00,1.41928,1.41979,1.41927,1.41953,99800000.0
2006-07-07 04:07:00,1.4197,1.41977,1.41947,1.41947,154000000.0
2006-07-07 04:08:00,1.41974,1.41979,1.41974,1.41974,9200000.0
2006-07-07 04:09:00,1.41987,1.41993,1.41964,1.4199,32600000.0
2006-07-07 04:10:00,1.41978,1.41978,1.4195,1.41967,104600000.0
2006-07-07 04:11:00,1.4198,1.42,1.41958,1.41967,31400000.0
2006-07-07 04:12:00,1.41944,1.41952,1.41944,1.41947,101000001.0
2006-07-07 04:13:00,1.41945,1.41962,1.41942,1.41944,82900000.0
2006-07-07 04:14:00,1.41947,1.41955,1.41942,1.41955,98400001.0
2006-07-07 04:15:00,1.41957,1.4198,1.41954,1.41974,91800000.0
2006-07-07 04:16:00,1.41981,1.41998,1.41955,1.41959,84400000.0
2006-07-07 04:17:00,1.41948,1.41952,1.41934,1.41952,37600000.0
2006-07-07 04:18:00,1.41949,1.41966,1.41944,1.41951,94800000.0
2006-07-07 04:19:00,1.41962,1.41969,1.41959,1.41967,45000000.0
2006-07-07 04:20:00,1.41962,1.41977,1.41952,1.41952,160200000.0
2006-07-07 04:21:00,1.41952,1.41962,1.41952,1.41952,51700000.0
2006-07-07 04:22:00,1.41957,1.41994,1.41952,1.41994,64600001.0
2006-07-07 04:23:00,1.41963,1.41968,1.41963,1.41963,30600000.0
2006-07-07 04:24:00,1.4198,1.41996,1.41978,1.41985,152700000.0
2006-07-07 04:25:00,1.4198,1.42027,1.41977,1.42002,176200000.0
2006-07-07 04:26:00,1.42002,1.42002,1.41982,1.41987,122900000.0
2006-07-07 04:27:00,1.41994,1.42002,1.41984,1.4199,50600000.0
2006-07-07 04:28:00,1.41997,1.42002,1.41992,1.41992,49000000.0
2006-07-07 04:29:00,1.41984,1.42027,1.41984,1.4202,75200000.0
2006-07-07 04:30:00,1.41988,1.42034,1.41988,1.42015,82800000.0
2006-07-07 04:31:00,1.42005,1.42019,1.41985,1.42012,28000000.0
2006-07-07 04:32:00,1.4202,1.4202,1.42004,1.42012,21200000.0
2006-07-07 04:33:00,1.42017,1.42017,1.42,1.42007,51600000.0
2006-07-07 04:34:00,1.42001,1.42013,1.41998,1.41998,35400000.0
2006-07-07 04:35:00,1.41987,1.42024,1.41987,1.42015,49500000.0
2006-07-07 04:36:00,1.42023,1.42041,1.41966,1.42037,206200000.0
2006-07-07 04:37:00,1.42035,1.42058,1.42008,1.42035,150100001.0
2006-07-07 04:38:00,1.4204,1.4204,1.42011,1.42027,73600001.0
2006-07-07 04:39:00,1.42016,1.42031,1.42016,1.42019,52600000.0
2006-07-07 04:40:00,1.42008,1.42034,1.42008,1.42034,21600000.0
2006-07-07 04:41:00,1.4201,1.42038,1.4201,1.42025,62200000.0
2006-07-07 04:42:00,1.42005,1.4202,1.42005,1.42015,94800000.0
2006-07-07 04:43:00,1.42005,1.42005,1.41995,1.41995,57900000.0
2006-07-07 04:44:00,1.41996,1.42028,1.4199,1.4201,43600000.0
2006-07-07 04:45:00,1.41993,1.41999,1.41954,1.41983,44200000.0
2006-07-07 04:46:00,1.41966,1.41977,1.41964,1.41969,42500000.0
2006-07-07 04:47:00,1.41971,1.42006,1.41969,1.42,97900000.0
2006-07-07 04:48:00,1.41963,1.4199,1.41963,1.4199,70600000.0
2006-07-07 04:49:00,1.42001,1.42022,1.41973,1.41973,51600000.0
2006-07-07 04:50:00,1.42032,1.42037,1.42015,1.42025,52600000.0
2006-07-07 04:51:00,1.41982,1.41982,1.41982,1.41982,39000000.0
2006-07-07 04:52:00,1.41979,1.42036,1.41974,1.42024,42400000.0
2006-07-07 04:53:00,1.4202,1.42045,1.4201,1.4202,36200000.0
2006-07-07 04:54:00,1.41995,1.4202,1.41995,1.41995,59900001.0
2006-07-07 04:55:00,1.42027,1.42029,1.41994,1.42029,51800001.0
2006-07-07 04:56:00,1.42002,1.42022,1.42,1.42007,48100000.0
2006-07-07 04:57:00,1.41982,1.42022,1.41982,1.41982,40000000.0
2006-07-07 04:58:00,1.41979,1.42019,1.41972,1.42014,46900000.0
2006-07-07 04:59:00,1.41982,1.4199,1.41967,1.4199,127800000.0
2006-07-07 05:00:00,1.42028,1.42046,1.41995,1.42046,39400000.0
2006-07-07 05:01:00,1.42033,1.42059,1.42033,1.42059,28000000.0
2006-07-07 05:02:00,1.42052,1.42054,1.42,1.42035,30800000.0
2006-07-07 05:03:00,1.42028,1.42053,1.42023,1.4203,165800000.0
2006-07-07 05:04:00,1.4203,1.42033,1.42025,1.42033,245300002.0
2006-07-07 05:05:00,1.42035,1.42045,1.4203,1.4204,198300001.0
2006-07-07 05:06:00,1.42047,1.42052,1.42034,1.42047,185200003.0
2006-07-07 05:07:00,1.42034,1.42066,1.42034,1.42034,291600002.0
2006-07-07 05:08:00,1.42056,1.42056,1.42028,1.42033,328700000.0
2006-07-07 05:09:00,1.42027,1.42063,1.42025,1.42033,209700000.0
2006-07-07 05:10:00,1.4204,1.42052,1.42033,1.42041,208600001.0
2006-07-07 05:11:00,1.42034,1.42057,1.4203,1.42038,127200000.0
2006-07-07 05:12:00,1.42039,1.42044,1.42034,1.42034,125700001.0
2006-07-07 05:13:00,1.42039,1.42064,1.42039,1.42044,140300000.0
2006-07-07 05:14:00,1.42042,1.42055,1.4204,1.42048,208100000.0
2006-07-07 05:15:00,1.42065,1.42088,1.42057,1.42086,29200000.0
2006-07-07 05:16:00,1.42062,1.42075,1.42052,1.42057,207400000.0
2006-07-07 05:17:00,1.4207,1.42094,1.42059,1.42086,157900000.0
2006-07-07 05:18:00,1.4208,1.4208,1.42055,1.4207,276700001.0
2006-07-07 05:19:00,1.42047,1.4209,1.42047,1.42058,272100000.0
2006-07-07 05:20:00,1.42064,1.42087,1.42062,1.42078,265700002.0
2006-07-07 05:21:00,1.42073,1.42109,1.42071,1.42081,308700000.0
2006-07-07 05:22:00,1.42079,1.42086,1.42071,1.42076,233800001.0
2006-07-07 05:23:00,1.42071,1.42084,1.42071,1.42079,96800001.0
2006-07-07 05:24:00,1.42069,1.42072,1.4205,1.42072,147400000.0
2006-07-07 05:25:00,1.42085,1.42105,1.42055,1.42062,241500001.0
2006-07-07 05:26:00,1.4206,1.42064,1.42052,1.42053,98200001.0
2006-07-07 05:27:00,1.42066,1.42071,1.42036,1.42061,191700000.0
2006-07-07 05:28:00,1.42061,1.42071,1.42036,1.42061,225000000.0
2006-07-07 05:29:00,1.42056,1.42066,1.42038,1.42046,287900003.0
2006-07-07 05:30:00,1.42041,1.42049,1.42006,1.42021,163600000.0
2006-07-07 05:31:00,1.42021,1.4205,1.42007,1.4201,63200000.0
2006-07-07 05:32:00,1.42021,1.42031,1.4201,1.42019,139100000.0
2006-07-07 05:33:00,1.42035,1.42035,1.4202,1.42025,185400000.0
2006-07-07 05:34:00,1.42044,1.42071,1.42036,1.42039,279500000.0
2006-07-07 05:35:00,1.42059,1.42066,1.42051,1.42061,37700000.0
2006-07-07 05:36:00,1.42038,1.42056,1.42034,1.4204,161900000.0
2006-07-07 05:37:00,1.42041,1.42051,1.42036,1.42041,184200000.0
2006-07-07 05:38:00,1.42046,1.42071,1.42042,1.42068,172400001.0
2006-07-07 05:39:00,1.4207,1.42079,1.42056,1.42064,184800000.0
2006-07-07 05:40:00,1.42044,1.42078,1.42034,1.4207,188200000.0
2006-07-07 05:41:00,1.42054,1.42077,1.42044,1.4205,134900000.0
2006-07-07 05:42:00,1.42062,1.42074,1.42051,1.42057,198800000.0
2006-07-07 05:43:00,1.42055,1.42065,1.42054,1.4206,91300000.0
2006-07-07 05:44:00,1.42049,1.42066,1.42041,1.42046,120000000.0
2006-07-07 05:45:00,1.42051,1.4207,1.42044,1.42051,116600000.0
2006-07-07 05:46:00,1.42056,1.42071,1.42051,1.42061,197200001.0
2006-07-07 05:47:00,1.42063,1.42071,1.4205,1.42071,179400000.0
2006-07-07 05:48:00,1.42046,1.42071,1.42041,1.42056,232200000.0
2006-07-07 05:49:00,1.42056,1.42071,1.42036,1.42036,177500000.0
2006-07-07 05:50:00,1.42036,1.42089,1.42036,1.42046,300300001.0
2006-07-07 05:51:00,1.42048,1.42048,1.42033,1.42033,180700000.0
2006-07-07 05:52:00,1.42031,1.42053,1.42026,1.42053,207600000.0
2006-07-07 05:53:00,1.42041,1.42068,1.42037,1.42037,117600001.0
2006-07-07 05:54:00,1.4205,1.42085,1.4205,1.42058,200300000.0
2006-07-07 05:55:00,1.42043,1.42053,1.42028,1.42038,224700001.0
2006-07-07 05:56:00,1.42038,1.42052,1.42023,1.42025,122000000.0
2006-07-07 05:57:00,1.42033,1.42038,1.42026,1.42027,155700000.0
2006-07-07 05:58:00,1.42029,1.42029,1.42009,1.42009,115000000.0
2006-07-07 05:59:00,1.42017,1.42017,1.41991,1.41995,85800000.0
2006-07-07 06:00:00,1.41998,1.42,1.4199,1.41995,204800000.0
2006-07-07 06:01:00,1.41992,1.41992,1.41975,1.41975,167300001.0
2006-07-07 06:02:00,1.4197,1.41987,1.41967,1.41974,269300000.0
2006-07-07 06:03:00,1.41983,1.41995,1.41972,1.41993,41400000.0
2006-07-07 06:04:00,1.41974,1.41988,1.41963,1.41986,114500000.0
2006-07-07 06:05:00,1.41998,1.42009,1.41991,1.41996,411300002.0
2006-07-07 06:06:00,1.42001,1.42016,1.42001,1.42009,65500000.0
2006-07-07 06:07:00,1.42016,1.42026,1.41994,1.42004,384400001.0
2006-07-07 06:08:00,1.41969,1.4199,1.41967,1.41985,615000001.0
2006-07-07 06:09:00,1.41967,1.42018,1.41965,1.41983,359900000.0
2006-07-07 06:10:00,1.42015,1.4204,1.42014,1.42021,287600002.0
2006-07-07 06:11:00,1.42026,1.42033,1.42015,1.42025,411000001.0
2006-07-07 06:12:00,1.42023,1.42048,1.42018,1.42043,238500000.0
2006-07-07 06:13:00,1.42033,1.42048,1.42015,1.42018,306700000.0
2006-07-07 06:14:00,1.42038,1.42043,1.42013,1.42023,347100000.0
2006-07-07 06:15:00,1.42023,1.4203,1.42013,1.42026,162100000.0
2006-07-07 06:16:00,1.42025,1.42033,1.42013,1.42025,225900000.0
2006-07-07 06:17:00,1.41996,1.42006,1.41976,1.4198,177800002.0
2006-07-07 06:18:00,1.41977,1.41998,1.41975,1.41977,287400002.0
2006-07-07 06:19:00,1.41975,1.41993,1.41975,1.4199,168900001.0
2006-07-07 06:20:00,1.41985,1.42,1.41975,1.41978,285000001.0
2006-07-07 06:21:00,1.4199,1.41998,1.41978,1.4199,236100000.0
2006-07-07 06:22:00,1.41987,1.42013,1.41982,1.4199,290600001.0
2006-07-07 06:23:00,1.41976,1.41997,1.41976,1.41988,317000002.0
2006-07-07 06:24:00,1.41985,1.42,1.41975,1.41988,347700002.0
2006-07-07 06:25:00,1.41987,1.41995,1.41982,1.4199,226000000.0
2006-07-07 06:26:00,1.41985,1.41997,1.41977,1.41993,346500000.0
2006-07-07 06:27:00,1.4199,1.42004,1.41985,1.42,354200003.0
2006-07-07 06:28:00,1.42003,1.42018,1.41991,1.42003,350900000.0
2006-07-07 06:29:00,1.41996,1.42013,1.41991,1.41996,96500000.0
2006-07-07 06:30:00,1.41993,1.42015,1.4199,1.42001,306300002.0
2006-07-07 06:31:00,1.42008,1.42021,1.41999,1.42015,133600000.0
2006-07-07 06:32:00,1.42015,1.42021,1.4201,1.42016,204900001.0
2006-07-07 06:33:00,1.42023,1.42038,1.42012,1.42014,260000000.0
2006-07-07 06:34:00,1.42016,1.4202,1.42004,1.42013,233900000.0
2006-07-07 06:35:00,1.41998,1.42021,1.41994,1.41998,142000000.0
2006-07-07 06:36:00,1.41996,1.42006,1.41996,1.41996,83200000.0
2006-07-07 06:37:00,1.41999,1.42021,1.41999,1.42008,212100000.0
2006-07-07 06:38:00,1.42009,1.42033,1.41998,1.42,110800000.0
2006-07-07 06:39:00,1.42006,1.42018,1.41998,1.41999,28200000.0
2006-07-07 06:40:00,1.41992,1.41998,1.41977,1.41988,100500000.0
2006-07-07 06:41:00,1.41987,1.41995,1.4198,1.41993,180900000.0
2006-07-07 06:42:00,1.41998,1.41998,1.41975,1.41985,271800002.0
2006-07-07 06:43:00,1.4199,1.41997,1.41985,1.41993,142000000.0
2006-07-07 06:44:00,1.41993,1.41995,1.4198,1.41985,275000000.0
2006-07-07 06:45:00,1.4199,1.41995,1.4198,1.41995,244600001.0
2006-07-07 06:46:00,1.41988,1.41991,1.41977,1.41979,235100001.0
2006-07-07 06:47:00,1.41979,1.41987,1.41969,1.41982,226000000.0
2006-07-07 06:48:00,1.41966,1.41989,1.41964,1.41979,25400000.0
2006-07-07 06:49:00,1.41973,1.41998,1.41962,1.41968,236900001.0
2006-07-07 06:50:00,1.41976,1.41987,1.41968,1.41974,32400000.0
2006-07-07 06:51:00,1.41987,1.41987,1.41948,1.41972,40500000.0
2006-07-07 06:52:00,1.41957,1.41984,1.41957,1.41967,196100000.0
2006-07-07 06:53:00,1.41971,1.42008,1.4197,1.41986,276100002.0
2006-07-07 06:54:00,1.41987,1.42009,1.41971,1.41989,456100001.0
2006-07-07 06:55:00,1.41977,1.41993,1.41971,1.4198,342400000.0
2006-07-07 06:56:00,1.41987,1.41987,1.41968,1.41968,42200000.0
2006-07-07 06:57:00,1.41976,1.41983,1.41973,1.41973,79000000.0
2006-07-07 06:58:00,1.41964,1.41967,1.41933,1.41951,227600002.0
2006-07-07 06:59:00,1.41945,1.41971,1.41936,1.41963,351800002.0
2006-07-07 07:00:00,1.41989,1.41991,1.41974,1.41982,95000000.0
2006-07-07 07:01:00,1.41969,1.41984,1.41969,1.41982,300800001.0
2006-07-07 07:02:00,1.41981,1.42006,1.41975,1.41983,438600004.0
2006-07-07 07:03:00,1.41981,1.41984,1.41957,1.41976,100900000.0
2006-07-07 07:04:00,1.41979,1.41987,1.41966,1.41979,345100003.0
2006-07-07 07:05:00,1.41992,1.41992,1.41976,1.41982,136300000.0
2006-07-07 07:06:00,1.41973,1.41978,1.41958,1.41971,210000000.0
2006-07-07 07:07:00,1.41975,1.41978,1.41958,1.41971,229700001.0
2006-07-07 07:08:00,1.41976,1.4199,1.41966,1.41978,219900000.0
2006-07-07 07:09:00,1.41978,1.41978,1.4196,1.41967,222900001.0
2006-07-07 07:10:00,1.41981,1.41984,1.41964,1.41967,439200001.0
2006-07-07 07:11:00,1.4197,1.41982,1.4197,1.41981,380000001.0
2006-07-07 07:12:00,1.41982,1.41997,1.41977,1.41995,304400000.0
2006-07-07 07:13:00,1.41995,1.41997,1.41979,1.41987,305700002.0
2006-07-07 07:14:00,1.41985,1.41992,1.41977,1.41982,492700002.0
2006-07-07 07:15:00,1.42002,1.42012,1.41977,1.41997,293300000.0
2006-07-07 07:16:00,1.41997,1.42007,1.41992,1.42004,184400001.0
2006-07-07 07:17:00,1.41993,1.41993,1.41966,1.41976,216400000.0
2006-07-07 07:18:00,1.41982,1.42005,1.41977,1.42,485200003.0
2006-07-07 07:19:00,1.41997,1.4201,1.41982,1.42002,298800001.0
2006-07-07 07:20:00,1.42002,1.42007,1.41982,1.41995,403600000.0
2006-07-07 07:21:00,1.41984,1.41997,1.41977,1.41979,291500000.0
2006-07-07 07:22:00,1.41989,1.42004,1.41982,1.41988,360000000.0
2006-07-07 07:23:00,1.41989,1.42004,1.41971,1.41988,455700000.0
2006-07-07 07:24:00,1.41979,1.41989,1.41971,1.41976,314500001.0
2006-07-07 07:25:00,1.41978,1.41988,1.41966,1.41984,403500002.0
2006-07-07 07:26:00,1.41981,1.41992,1.41966,1.41973,309200000.0
2006-07-07 07:27:00,1.41981,1.41992,1.41967,1.41989,158700000.0
2006-07-07 07:28:00,1.41986,1.41986,1.41964,1.41966,247200000.0
2006-07-07 07:29:00,1.41963,1.41974,1.41939,1.41948,224400000.0
2006-07-07 07:30:00,1.41958,1.41973,1.41955,1.41973,574300002.0
2006-07-07 07:31:00,1.41958,1.41976,1.41955,1.41971,263200000.0
2006-07-07 07:32:00,1.41973,1.41978,1.41955,1.41968,445300000.0
2006-07-07 07:33:00,1.41962,1.41977,1.41948,1.41954,386100000.0
2006-07-07 07:34:00,1.41955,1.41981,1.41952,1.41976,297200000.0
2006-07-07 07:35:00,1.41987,1.42002,1.41982,1.41983,291200002.0
2006-07-07 07:36:00,1.41983,1.4199,1.41961,1.41968,397500001.0
2006-07-07 07:37:00,1.41977,1.41987,1.4196,1.4197,237400001.0
2006-07-07 07:38:00,1.4196,1.41981,1.4196,1.41981,43000001.0
2006-07-07 07:39:00,1.41976,1.41986,1.41966,1.41979,426400003.0
2006-07-07 07:40:00,1.4198,1.41985,1.4196,1.41966,323600000.0
2006-07-07 07:41:00,1.41963,1.41985,1.41957,1.41973,588900000.0
2006-07-07 07:42:00,1.41949,1.41959,1.41939,1.41954,318800001.0
2006-07-07 07:43:00,1.41954,1.4197,1.41947,1.41959,206600000.0
2006-07-07 07:44:00,1.41955,1.41955,1.41928,1.4193,376400000.0
2006-07-07 07:45:00,1.41924,1.4194,1.41916,1.41923,385400001.0
2006-07-07 07:46:00,1.41923,1.41936,1.41916,1.41923,433600000.0
2006-07-07 07:47:00,1.41947,1.41975,1.41935,1.41937,673300002.0
2006-07-07 07:48:00,1.41932,1.41952,1.41927,1.41932,722000001.0
2006-07-07 07:49:00,1.41947,1.41952,1.41925,1.4194,668300001.0
2006-07-07 07:50:00,1.41944,1.41959,1.41932,1.41942,527600003.0
2006-07-07 07:51:00,1.41955,1.41957,1.41927,1.41949,588500001.0
2006-07-07 07:52:00,1.41947,1.41947,1.41929,1.41936,462500002.0
2006-07-07 07:53:00,1.41927,1.41943,1.419,1.41919,602800000.0
2006-07-07 07:54:00,1.41921,1.41938,1.41899,1.419,363000000.0
2006-07-07 07:55:00,1.41897,1.41924,1.41895,1.41908,382200000.0
2006-07-07 07:56:00,1.41913,1.41935,1.41899,1.4191,668900001.0
2006-07-07 07:57:00,1.41901,1.41925,1.41893,1.41902,518200000.0
2006-07-07 07:58:00,1.41911,1.41935,1.41902,1.41902,687600001.0
2006-07-07 07:59:00,1.41893,1.41916,1.41882,1.41892,451400002.0
2006-07-07 08:00:00,1.41902,1.41913,1.41888,1.41905,362600001.0
2006-07-07 08:01:00,1.41894,1.41939,1.41889,1.41896,506500001.0
2006-07-07 08:02:00,1.41893,1.41915,1.41892,1.41914,265300001.0
2006-07-07 08:03:00,1.41916,1.4193,1.41906,1.41909,460400001.0
2006-07-07 08:04:00,1.41908,1.41921,1.41894,1.41899,409500001.0
2006-07-07 08:05:00,1.41902,1.41923,1.41894,1.41904,289100000.0
2006-07-07 08:06:00,1.4193,1.41937,1.41901,1.41925,647600000.0
2006-07-07 08:07:00,1.4191,1.41946,1.41897,1.41936,428300000.0
2006-07-07 08:08:00,1.41945,1.41954,1.4192,1.41954,329100000.0
2006-07-07 08:09:00,1.41965,1.41985,1.41951,1.4197,549600000.0
2006-07-07 08:10:00,1.41978,1.42005,1.41962,1.42005,540900001.0
2006-07-07 08:11:00,1.41994,1.42018,1.41988,1.42005,227100000.0
2006-07-07 08:12:00,1.42004,1.42026,1.41997,1.42006,371700001.0
2006-07-07 08:13:00,1.42001,1.42019,1.41982,1.41993,252900001.0
2006-07-07 08:14:00,1.41985,1.42003,1.41985,1.41993,100100001.0
2006-07-07 08:15:00,1.41991,1.42027,1.41991,1.42026,282000000.0
2006-07-07 08:16:00,1.42019,1.42024,1.41984,1.41984,300600002.0
2006-07-07 08:17:00,1.41981,1.4202,1.41981,1.41995,300400002.0
2006-07-07 08:18:00,1.41995,1.42014,1.41994,1.42014,203600000.0
2006-07-07 08:19:00,1.42015,1.4202,1.42003,1.42009,347200000.0
2006-07-07 08:20:00,1.42003,1.42013,1.4199,1.41993,317600000.0
2006-07-07 08:21:00,1.41993,1.42018,1.41985,1.42,530400002.0
2006-07-07 08:22:00,1.41996,1.42013,1.41993,1.42009,360300000.0
2006-07-07 08:23:00,1.42002,1.42015,1.41986,1.41988,202100000.0
2006-07-07 08:24:00,1.41993,1.42011,1.41986,1.41998,461400000.0
2006-07-07 08:25:00,1.42004,1.42004,1.41979,1.41985,551900001.0
2006-07-07 08:26:00,1.41985,1.42006,1.4198,1.41989,324300000.0
2006-07-07 08:27:00,1.41996,1.42006,1.41984,1.41995,360000000.0
2006-07-07 08:28:00,1.41995,1.4201,1.41987,1.42005,492400000.0
2006-07-07 08:29:00,1.42,1.42012,1.4199,1.41998,385000000.0
2006-07-07 08:30:00,1.41992,1.42007,1.41981,1.41987,422400000.0
2006-07-07 08:31:00,1.41994,1.41996,1.41974,1.41987,262000001.0
2006-07-07 08:32:00,1.41984,1.42017,1.41984,1.41997,277100000.0
2006-07-07 08:33:00,1.41993,1.42004,1.41983,1.42004,208300001.0
2006-07-07 08:34:00,1.42001,1.42003,1.41968,1.41981,623600001.0
2006-07-07 08:35:00,1.41988,1.42001,1.4197,1.41974,560900000.0
2006-07-07 08:36:00,1.41963,1.41993,1.41958,1.41983,427000000.0
2006-07-07 08:37:00,1.41974,1.4199,1.41964,1.41972,341800000.0
2006-07-07 08:38:00,1.41964,1.41974,1.41943,1.4196,332800001.0
2006-07-07 08:39:00,1.41958,1.4197,1.41939,1.41951,503400000.0
2006-07-07 08:40:00,1.41952,1.41979,1.41947,1.41947,329200001.0
2006-07-07 08:41:00,1.41977,1.42002,1.41958,1.41985,451900002.0
2006-07-07 08:42:00,1.41988,1.42002,1.41967,1.41976,468200001.0
2006-07-07 08:43:00,1.41965,1.41993,1.41951,1.41952,362600001.0
2006-07-07 08:44:00,1.41953,1.41969,1.41948,1.41958,499600003.0
2006-07-07 08:45:00,1.41962,1.41991,1.4194,1.41952,618500001.0
2006-07-07 08:46:00,1.41953,1.4198,1.41944,1.41956,762700001.0
2006-07-07 08:47:00,1.4197,1.41992,1.41966,1.41981,554400000.0
2006-07-07 08:48:00,1.41993,1.42026,1.41986,1.41997,342100000.0
2006-07-07 08:49:00,1.41978,1.41992,1.41962,1.41962,528200001.0
2006-07-07 08:50:00,1.41987,1.41993,1.41957,1.41971,498200000.0
2006-07-07 08:51:00,1.41959,1.41988,1.41945,1.41953,557900001.0
2006-07-07 08:52:00,1.4198,1.42006,1.4197,1.41972,663600002.0
2006-07-07 08:53:00,1.41985,1.42,1.41962,1.41974,555700004.0
2006-07-07 08:54:00,1.41965,1.41976,1.4195,1.4196,773100000.0
2006-07-07 08:55:00,1.41964,1.41975,1.41942,1.41956,596200001.0
2006-07-07 08:56:00,1.41951,1.41979,1.41933,1.41947,595500001.0
2006-07-07 08:57:00,1.41947,1.41964,1.41927,1.41946,523500002.0
2006-07-07 08:58:00,1.41948,1.41956,1.41923,1.4194,469400000.0
2006-07-07 08:59:00,1.41938,1.41959,1.41929,1.41931,316000000.0
2006-07-07 09:00:00,1.4193,1.41945,1.41919,1.41937,415200000.0
2006-07-07 09:01:00,1.41943,1.41956,1.41927,1.41942,421900003.0
2006-07-07 09:02:00,1.41951,1.41973,1.41939,1.41946,646300000.0
2006-07-07 09:03:00,1.41961,1.41981,1.41953,1.41964,590000000.0
2006-07-07 09:04:00,1.4198,1.4198,1.41927,1.41948,694100003.0
2006-07-07 09:05:00,1.41948,1.41982,1.41947,1.41958,628900004.0
2006-07-07 09:06:00,1.41937,1.41963,1.41923,1.41955,552700000.0
2006-07-07 09:07:00,1.41954,1.41965,1.4194,1.41946,346400001.0
2006-07-07 09:08:00,1.41945,1.41957,1.41941,1.41943,212600001.0
2006-07-07 09:09:00,1.41955,1.41973,1.41947,1.41971,269400001.0
2006-07-07 09:10:00,1.4197,1.41983,1.41954,1.41959,344600000.0
2006-07-07 09:11:00,1.41948,1.41977,1.41942,1.41956,573300001.0
2006-07-07 09:12:00,1.41928,1.41928,1.41848,1.41867,452400000.0
2006-07-07 09:13:00,1.41867,1.41932,1.41867,1.41897,455100002.0
2006-07-07 09:14:00,1.41911,1.41956,1.41911,1.41934,288700002.0
2006-07-07 09:15:00,1.41916,1.41932,1.41894,1.41926,410800001.0
2006-07-07 09:16:00,1.41921,1.4194,1.41913,1.41928,534500000.0
2006-07-07 09:17:00,1.41922,1.4194,1.41917,1.4193,487000000.0
2006-07-07 09:18:00,1.41926,1.41944,1.4192,1.41921,183400001.0
2006-07-07 09:19:00,1.41927,1.41933,1.41902,1.41913,532500003.0
2006-07-07 09:20:00,1.41914,1.4196,1.41914,1.41922,238000000.0
2006-07-07 09:21:00,1.41939,1.42006,1.41937,1.4195,292600001.0
2006-07-07 09:22:00,1.41941,1.41972,1.41925,1.41937,340700000.0
2006-07-07 09:23:00,1.41937,1.41938,1.41891,1.41919,381300001.0
2006-07-07 09:24:00,1.41906,1.41918,1.41868,1.41868,261700000.0
2006-07-07 09:25:00,1.41872,1.41893,1.4187,1.41878,410100002.0
2006-07-07 09:26:00,1.41874,1.41902,1.41874,1.41891,506000000.0
2006-07-07 09:27:00,1.41883,1.41904,1.41883,1.41887,438600000.0
2006-07-07 09:28:00,1.4189,1.41913,1.4188,1.41897,507600003.0
2006-07-07 09:29:00,1.41904,1.4194,1.41902,1.41928,451500001.0
2006-07-07 09:30:00,1.41932,1.41958,1.41905,1.41917,603200000.0
2006-07-07 09:31:00,1.41899,1.41938,1.41886,1.4191,358700001.0
2006-07-07 09:32:00,1.4191,1.41913,1.41888,1.41911,528800001.0
2006-07-07 09:33:00,1.41913,1.41958,1.41913,1.41941,317500001.0
2006-07-07 09:34:00,1.41958,1.4197,1.41946,1.41962,437300000.0
2006-07-07 09:35:00,1.41962,1.41978,1.41959,1.4197,256400000.0
2006-07-07 09:36:00,1.4197,1.41977,1.41948,1.41956,414000003.0
2006-07-07 09:37:00,1.41961,1.41965,1.41937,1.4195,406400001.0
2006-07-07 09:38:00,1.41941,1.41962,1.41928,1.41928,442600001.0
2006-07-07 09:39:00,1.41925,1.4194,1.41921,1.41921,386900002.0
2006-07-07 09:40:00,1.41911,1.41925,1.41906,1.41911,477100002.0
2006-07-07 09:41:00,1.41909,1.41918,1.41891,1.41894,568100001.0
2006-07-07 09:42:00,1.41906,1.42019,1.41906,1.42019,502100001.0
2006-07-07 09:43:00,1.42053,1.42059,1.42039,1.42044,289800000.0
2006-07-07 09:44:00,1.42036,1.42086,1.42029,1.42058,427500000.0
2006-07-07 09:45:00,1.42082,1.42095,1.42065,1.42089,508300000.0
2006-07-07 09:46:00,1.42075,1.42075,1.4205,1.4205,333900001.0
2006-07-07 09:47:00,1.42052,1.4206,1.42036,1.42038,400500000.0
2006-07-07 09:48:00,1.42027,1.4203,1.42005,1.42011,329100001.0
2006-07-07 09:49:00,1.42011,1.42033,1.42001,1.42032,560900001.0
2006-07-07 09:50:00,1.42018,1.42029,1.42005,1.42016,462500001.0
2006-07-07 09:51:00,1.42015,1.42047,1.42011,1.42016,523000003.0
2006-07-07 09:52:00,1.42007,1.42019,1.41992,1.42002,480600002.0
2006-07-07 09:53:00,1.41999,1.42017,1.41995,1.42011,335500001.0
2006-07-07 09:54:00,1.42013,1.42061,1.42013,1.42046,540400000.0
2006-07-07 09:55:00,1.42029,1.4203,1.42001,1.4201,578600002.0
2006-07-07 09:56:00,1.41999,1.42011,1.4199,1.41994,361200001.0
2006-07-07 09:57:00,1.41994,1.42004,1.41972,1.4198,538100001.0
2006-07-07 09:58:00,1.41989,1.41993,1.41965,1.41974,783500002.0
2006-07-07 09:59:00,1.41983,1.41999,1.41964,1.4199,720600003.0
2006-07-07 10:00:00,1.41982,1.41996,1.41974,1.41976,280900001.0
2006-07-07 10:01:00,1.41979,1.41979,1.41935,1.41952,675000001.0
2006-07-07 10:02:00,1.41965,1.41978,1.41947,1.41966,619900003.0
2006-07-07 10:03:00,1.41963,1.42017,1.41963,1.42017,398200000.0
2006-07-07 10:04:00,1.42018,1.4202,1.41982,1.4202,426600000.0
2006-07-07 10:05:00,1.42001,1.42041,1.42,1.42026,430300002.0
2006-07-07 10:06:00,1.42043,1.42084,1.42043,1.42075,510700001.0
2006-07-07 10:07:00,1.42067,1.42086,1.42048,1.42063,487900001.0
2006-07-07 10:08:00,1.42054,1.42085,1.4205,1.42064,489900001.0
2006-07-07 10:09:00,1.42074,1.42074,1.42036,1.4206,388000000.0
2006-07-07 10:10:00,1.42059,1.42079,1.42059,1.42073,389800000.0
2006-07-07 10:11:00,1.42071,1.42071,1.42045,1.42062,394500002.0
2006-07-07 10:12:00,1.42051,1.4206,1.42039,1.42053,522000003.0
2006-07-07 10:13:00,1.4206,1.42072,1.4205,1.42063,503000001.0
2006-07-07 10:14:00,1.42067,1.42085,1.42057,1.42074,545000001.0
2006-07-07 10:15:00,1.42073,1.42075,1.42043,1.42072,458900001.0
2006-07-07 10:16:00,1.4208,1.42088,1.42064,1.42079,345300001.0
2006-07-07 10:17:00,1.4207,1.4207,1.42024,1.42042,357500000.0
2006-07-07 10:18:00,1.42062,1.42077,1.42057,1.42066,371000001.0
2006-07-07 10:19:00,1.4209,1.42117,1.42088,1.42093,336100002.0
2006-07-07 10:20:00,1.42075,1.42075,1.42029,1.42035,606600003.0
2006-07-07 10:21:00,1.4205,1.42101,1.4205,1.42078,423500002.0
2006-07-07 10:22:00,1.42079,1.42099,1.42069,1.42088,391600002.0
2006-07-07 10:23:00,1.42074,1.42094,1.42066,1.42076,522200002.0
2006-07-07 10:24:00,1.42081,1.42089,1.42061,1.42082,441000002.0
2006-07-07 10:25:00,1.42088,1.4209,1.42065,1.42087,390500001.0
2006-07-07 10:26:00,1.42085,1.42099,1.42062,1.42077,599200001.0
2006-07-07 10:27:00,1.42079,1.42081,1.42059,1.42061,472500002.0
2006-07-07 10:28:00,1.42051,1.42068,1.42041,1.42059,639800001.0
2006-07-07 10:29:00,1.42061,1.42066,1.42046,1.42056,517200000.0
2006-07-07 10:30:00,1.42053,1.42076,1.4204,1.42067,673800001.0
2006-07-07 10:31:00,1.42047,1.42085,1.42043,1.42047,476400000.0
2006-07-07 10:32:00,1.42058,1.42098,1.42058,1.42071,557800000.0
2006-07-07 10:33:00,1.42095,1.42101,1.42069,1.4209,465500002.0
2006-07-07 10:34:00,1.42091,1.42096,1.42072,1.42078,418200003.0
2006-07-07 10:35:00,1.42078,1.42088,1.4206,1.42062,537600001.0
2006-07-07 10:36:00,1.42056,1.42074,1.42038,1.42053,530800001.0
2006-07-07 10:37:00,1.42054,1.42056,1.42028,1.42036,510100000.0
2006-07-07 10:38:00,1.42023,1.42029,1.42,1.42008,453800002.0
2006-07-07 10:39:00,1.4201,1.42028,1.41994,1.42025,424000000.0
2006-07-07 10:40:00,1.42018,1.42027,1.41998,1.42027,328000000.0
2006-07-07 10:41:00,1.42035,1.4204,1.41999,1.42006,645800001.0
2006-07-07 10:42:00,1.42002,1.42007,1.41987,1.42002,406000000.0
2006-07-07 10:43:00,1.42002,1.4202,1.41976,1.41986,424400001.0
2006-07-07 10:44:00,1.42,1.42007,1.41967,1.41983,532300001.0
2006-07-07 10:45:00,1.41994,1.42005,1.41971,1.41996,504100003.0
2006-07-07 10:46:00,1.41987,1.41998,1.41973,1.41995,312900000.0
2006-07-07 10:47:00,1.41998,1.42012,1.41993,1.41994,396900001.0
2006-07-07 10:48:00,1.41982,1.41982,1.41926,1.41926,516700001.0
2006-07-07 10:49:00,1.4192,1.41957,1.41917,1.41956,370800002.0
2006-07-07 10:50:00,1.41959,1.41982,1.41935,1.4197,519100001.0
2006-07-07 10:51:00,1.41951,1.41987,1.41946,1.41963,466600001.0
2006-07-07 10:52:00,1.41966,1.4198,1.41958,1.41974,313100000.0
2006-07-07 10:53:00,1.41968,1.41982,1.41958,1.41962,418700000.0
2006-07-07 10:54:00,1.41968,1.41989,1.41957,1.41976,435300000.0
2006-07-07 10:55:00,1.41984,1.41994,1.41962,1.41977,447500001.0
2006-07-07 10:56:00,1.41982,1.41991,1.41964,1.41982,464600001.0
2006-07-07 10:57:00,1.41985,1.41994,1.41968,1.41983,320000001.0
2006-07-07 10:58:00,1.41982,1.41998,1.41965,1.41984,482600000.0
2006-07-07 10:59:00,1.41957,1.41996,1.4195,1.41977,811300003.0
2006-07-07 11:00:00,1.41986,1.41998,1.41961,1.41966,482700001.0
2006-07-07 11:01:00,1.41953,1.41993,1.41951,1.41968,557900001.0
2006-07-07 11:02:00,1.41966,1.41982,1.41952,1.41958,531900001.0
2006-07-07 11:03:00,1.4196,1.41971,1.41951,1.4197,238800000.0
2006-07-07 11:04:00,1.41945,1.41954,1.41897,1.41928,606700000.0
2006-07-07 11:05:00,1.41937,1.41972,1.41932,1.41952,461400000.0
2006-07-07 11:06:00,1.41964,1.41988,1.41957,1.41986,597400001.0
2006-07-07 11:07:00,1.42003,1.42015,1.41986,1.42002,218600000.0
2006-07-07 11:08:00,1.42001,1.42011,1.41976,1.41977,379300001.0
2006-07-07 11:09:00,1.41986,1.42011,1.41981,1.41984,465400001.0
2006-07-07 11:10:00,1.41987,1.41999,1.41977,1.41987,453700001.0
2006-07-07 11:11:00,1.41975,1.41993,1.41964,1.41968,538200000.0
2006-07-07 11:12:00,1.41974,1.42007,1.41972,1.42007,507500001.0
2006-07-07 11:13:00,1.42013,1.42025,1.42002,1.42015,429000001.0
2006-07-07 11:14:00,1.42015,1.42025,1.42,1.42014,441400000.0
2006-07-07 11:15:00,1.41991,1.41991,1.4195,1.4195,481700000.0
2006-07-07 11:16:00,1.41959,1.41971,1.41942,1.41958,415600000.0
2006-07-07 11:17:00,1.41957,1.41987,1.41954,1.41973,435100000.0
2006-07-07 11:18:00,1.41967,1.42004,1.4196,1.4197,357400000.0
2006-07-07 11:19:00,1.41981,1.42006,1.41973,1.41982,415000001.0
2006-07-07 11:20:00,1.41975,1.41995,1.41965,1.4197,594000001.0
2006-07-07 11:21:00,1.4199,1.42002,1.41965,1.41985,585600004.0
2006-07-07 11:22:00,1.41972,1.42005,1.41972,1.41987,548400001.0
2006-07-07 11:23:00,1.4198,1.42002,1.41952,1.41991,531100000.0
2006-07-07 11:24:00,1.41997,1.41997,1.41962,1.41963,441200002.0
2006-07-07 11:25:00,1.41969,1.41979,1.41959,1.41979,355300000.0
2006-07-07 11:26:00,1.41977,1.41977,1.41947,1.41949,577900000.0
2006-07-07 11:27:00,1.41942,1.41962,1.41921,1.41925,624600004.0
2006-07-07 11:28:00,1.4194,1.41946,1.41917,1.41931,341000000.0
2006-07-07 11:29:00,1.4194,1.41961,1.41928,1.41954,572000003.0
2006-07-07 11:30:00,1.41977,1.42046,1.41977,1.4201,505900001.0
2006-07-07 11:31:00,1.42005,1.42036,1.41998,1.4201,578000000.0
2006-07-07 11:32:00,1.42006,1.42016,1.41972,1.41986,407900000.0
2006-07-07 11:33:00,1.41991,1.41998,1.41978,1.41981,567000001.0
2006-07-07 11:34:00,1.41985,1.42005,1.41973,1.41982,630500001.0
2006-07-07 11:35:00,1.42001,1.42028,1.41994,1.42013,563300001.0
2006-07-07 11:36:00,1.4202,1.42044,1.42015,1.42026,482800000.0
2006-07-07 11:37:00,1.42025,1.42082,1.42025,1.42082,535000001.0
2006-07-07 11:38:00,1.42104,1.42104,1.42063,1.42069,483500000.0
2006-07-07 11:39:00,1.42085,1.42119,1.4207,1.42073,673200003.0
2006-07-07 11:40:00,1.42046,1.42046,1.42001,1.42028,684300002.0
2006-07-07 11:41:00,1.42028,1.42057,1.42009,1.42037,733600004.0
2006-07-07 11:42:00,1.4204,1.4204,1.41982,1.41991,514600000.0
2006-07-07 11:43:00,1.41978,1.41978,1.41928,1.41936,535100001.0
2006-07-07 11:44:00,1.41941,1.41952,1.41915,1.41921,591400001.0
2006-07-07 11:45:00,1.41939,1.4197,1.41931,1.41942,555900001.0
2006-07-07 11:46:00,1.41947,1.41965,1.41936,1.41936,467100001.0
2006-07-07 11:47:00,1.41923,1.41953,1.41916,1.41945,452200001.0
2006-07-07 11:48:00,1.41944,1.4196,1.41929,1.4194,562300000.0
2006-07-07 11:49:00,1.41946,1.41946,1.41916,1.41923,444700000.0
2006-07-07 11:50:00,1.41923,1.41956,1.41916,1.41948,366800001.0
2006-07-07 11:51:00,1.41946,1.41964,1.41934,1.41949,173700000.0
2006-07-07 11:52:00,1.41949,1.4197,1.41949,1.41957,238400001.0
2006-07-07 11:53:00,1.41949,1.41971,1.41947,1.41948,190700000.0
2006-07-07 11:54:00,1.41954,1.42013,1.41954,1.41989,398600003.0
2006-07-07 11:55:00,1.41992,1.42004,1.41948,1.41955,387900000.0
2006-07-07 11:56:00,1.41953,1.41975,1.41943,1.41968,450200002.0
2006-07-07 11:57:00,1.41971,1.41992,1.4195,1.41971,452700000.0
2006-07-07 11:58:00,1.41959,1.41977,1.41935,1.41948,383200000.0
2006-07-07 11:59:00,1.41957,1.41994,1.41943,1.41943,461600003.0
2006-07-07 12:00:00,1.41942,1.4196,1.41918,1.41927,551400001.0
2006-07-07 12:01:00,1.41917,1.41955,1.41914,1.41924,401600001.0
2006-07-07 12:02:00,1.4192,1.41934,1.41911,1.41914,370000000.0
2006-07-07 12:03:00,1.41914,1.41925,1.41903,1.41909,421000002.0
2006-07-07 12:04:00,1.41891,1.41899,1.41868,1.41881,401600001.0
2006-07-07 12:05:00,1.41902,1.41916,1.4189,1.41896,374900000.0
2006-07-07 12:06:00,1.41875,1.4191,1.41866,1.41872,367000000.0
2006-07-07 12:07:00,1.41884,1.41889,1.41864,1.41884,331600002.0
2006-07-07 12:08:00,1.41885,1.41903,1.41868,1.41878,428400000.0
2006-07-07 12:09:00,1.41917,1.41922,1.41897,1.41912,418500000.0
2006-07-07 12:10:00,1.41914,1.4193,1.41903,1.41919,357500000.0
2006-07-07 12:11:00,1.41903,1.41909,1.41885,1.41896,210300001.0
2006-07-07 12:12:00,1.41893,1.41905,1.41886,1.41898,204700001.0
2006-07-07 12:13:00,1.41891,1.41914,1.41882,1.41898,475700001.0
2006-07-07 12:14:00,1.41894,1.41895,1.4186,1.41875,575000003.0
2006-07-07 12:15:00,1.41858,1.41873,1.41848,1.41863,302100000.0
2006-07-07 12:16:00,1.41843,1.4185,1.41807,1.4185,396200001.0
2006-07-07 12:17:00,1.41847,1.41852,1.41836,1.41841,171600000.0
2006-07-07 12:18:00,1.41837,1.41852,1.41823,1.4185,264200000.0
2006-07-07 12:19:00,1.41852,1.4186,1.41835,1.41845,426100000.0
2006-07-07 12:20:00,1.41844,1.41852,1.41823,1.41847,443400002.0
2006-07-07 12:21:00,1.41851,1.41861,1.41841,1.41851,391600001.0
2006-07-07 12:22:00,1.41853,1.41875,1.4185,1.41862,365700001.0
2006-07-07 12:23:00,1.41837,1.41856,1.41817,1.41856,391500002.0
2006-07-07 12:24:00,1.41839,1.41865,1.41824,1.41832,644200002.0
2006-07-07 12:25:00,1.41856,1.41873,1.41844,1.41849,434600001.0
2006-07-07 12:26:00,1.41852,1.41867,1.41844,1.41861,510100001.0
2006-07-07 12:27:00,1.41862,1.41871,1.4184,1.4184,444000000.0
2006-07-07 12:28:00,1.41839,1.41861,1.41828,1.41842,557600002.0
2006-07-07 12:29:00,1.41839,1.41857,1.41832,1.4185,641700000.0
2006-07-07 12:30:00,1.41863,1.41895,1.41854,1.41883,538300001.0
2006-07-07 12:31:00,1.41896,1.41937,1.4189,1.41904,725400002.0
2006-07-07 12:32:00,1.41901,1.41929,1.41894,1.41905,677800003.0
2006-07-07 12:33:00,1.41911,1.41935,1.41906,1.41922,51200001.0
2006-07-07 12:34:00,1.41913,1.41946,1.41896,1.41912,578500000.0
2006-07-07 12:35:00,1.41937,1.41944,1.41916,1.41923,630700002.0
2006-07-07 12:36:00,1.41925,1.4196,1.41923,1.41944,396200000.0
2006-07-07 12:37:00,1.41953,1.41962,1.41931,1.41952,511300001.0
2006-07-07 12:38:00,1.41945,1.41968,1.41937,1.41956,678200000.0
2006-07-07 12:39:00,1.41957,1.41967,1.41939,1.41955,496600002.0
2006-07-07 12:40:00,1.41953,1.41965,1.4194,1.41947,545800001.0
2006-07-07 12:41:00,1.41948,1.4196,1.41937,1.41943,242700000.0
2006-07-07 12:42:00,1.4196,1.41993,1.4196,1.41986,306500000.0
2006-07-07 12:43:00,1.41986,1.42006,1.41976,1.41979,526800002.0
2006-07-07 12:44:00,1.41977,1.42011,1.41976,1.41997,428500001.0
2006-07-07 12:45:00,1.42009,1.42039,1.41996,1.42015,468900001.0
2006-07-07 12:46:00,1.42003,1.42023,1.41996,1.42014,449600001.0
2006-07-07 12:47:00,1.42005,1.42023,1.41995,1.42009,405500001.0
2006-07-07 12:48:00,1.42011,1.42023,1.41991,1.42002,491200001.0
2006-07-07 12:49:00,1.42011,1.42042,1.4199,1.42042,536300003.0
2006-07-07 12:50:00,1.42058,1.42083,1.42051,1.42056,533400000.0
2006-07-07 12:51:00,1.42052,1.42087,1.42043,1.42044,406500001.0
2006-07-07 12:52:00,1.42048,1.42059,1.42034,1.42055,320000001.0
2006-07-07 12:53:00,1.42052,1.42052,1.41993,1.42006,297400000.0
2006-07-07 12:54:00,1.41989,1.41996,1.41962,1.41975,469100000.0
2006-07-07 12:55:00,1.41974,1.42003,1.41955,1.41955,493700002.0
2006-07-07 12:56:00,1.41958,1.41986,1.41951,1.41975,419500001.0
2006-07-07 12:57:00,1.41983,1.4199,1.41941,1.4195,556600002.0
2006-07-07 12:58:00,1.4193,1.4193,1.41864,1.41864,320600000.0
2006-07-07 12:59:00,1.41867,1.4196,1.41847,1.41945,664200000.0
2006-07-07 13:00:00,1.41968,1.42217,1.41956,1.42188,215500000.0
2006-07-07 13:01:00,1.42186,1.42223,1.42127,1.42164,303000000.0
2006-07-07 13:02:00,1.42165,1.4223,1.42151,1.42191,380800000.0
2006-07-07 13:03:00,1.42198,1.42267,1.42187,1.42238,401300001.0
2006-07-07 13:04:00,1.42255,1.42332,1.42245,1.42321,292400001.0
2006-07-07 13:05:00,1.42338,1.42395,1.42338,1.42358,123300000.0
2006-07-07 13:06:00,1.42358,1.42373,1.42344,1.42365,458500006.0
2006-07-07 13:07:00,1.42359,1.42392,1.42333,1.42392,330700002.0
2006-07-07 13:08:00,1.42405,1.42485,1.42399,1.42471,144600000.0
2006-07-07 13:09:00,1.42468,1.42483,1.42439,1.42439,366400002.0
2006-07-07 13:10:00,1.42432,1.42432,1.42378,1.4238,140500000.0
2006-07-07 13:11:00,1.42376,1.42399,1.42357,1.42364,392000001.0
2006-07-07 13:12:00,1.42363,1.42363,1.42333,1.4234,263500001.0
2006-07-07 13:13:00,1.42338,1.42347,1.42326,1.42344,335100000.0
2006-07-07 13:14:00,1.42332,1.42332,1.42292,1.42299,338000002.0
2006-07-07 13:15:00,1.42289,1.4231,1.42243,1.42272,432400001.0
2006-07-07 13:16:00,1.42254,1.42259,1.42197,1.4223,138600000.0
2006-07-07 13:17:00,1.42238,1.42267,1.4223,1.42267,104900000.0
2006-07-07 13:18:00,1.42258,1.42291,1.42258,1.4229,328900002.0
2006-07-07 13:19:00,1.42258,1.42259,1.42224,1.42258,313600001.0
2006-07-07 13:20:00,1.42248,1.42255,1.42232,1.42247,194400000.0
2006-07-07 13:21:00,1.42248,1.42254,1.42244,1.42252,155000000.0
2006-07-07 13:22:00,1.42259,1.42272,1.42248,1.42272,254800000.0
2006-07-07 13:23:00,1.42259,1.42271,1.4225,1.42267,240400000.0
2006-07-07 13:24:00,1.4226,1.4227,1.42256,1.4227,205300000.0
2006-07-07 13:25:00,1.42263,1.42263,1.42239,1.42255,151000000.0
2006-07-07 13:26:00,1.42253,1.42288,1.42245,1.4227,204700000.0
2006-07-07 13:27:00,1.4227,1.42272,1.42254,1.42257,277100000.0
2006-07-07 13:28:00,1.42259,1.4228,1.42254,1.42268,448300000.0
2006-07-07 13:29:00,1.42249,1.42261,1.42227,1.42256,590100002.0
2006-07-07 13:30:00,1.42263,1.42278,1.42235,1.42252,571000001.0
2006-07-07 13:31:00,1.42244,1.42256,1.42204,1.42217,550300002.0
2006-07-07 13:32:00,1.42204,1.42213,1.42187,1.42195,222500001.0
2006-07-07 13:33:00,1.42184,1.42223,1.42184,1.42213,379600002.0
2006-07-07 13:34:00,1.42206,1.42217,1.42187,1.422,324900000.0
2006-07-07 13:35:00,1.42221,1.42248,1.42213,1.42217,332200000.0
2006-07-07 13:36:00,1.42182,1.42182,1.42143,1.42143,508700003.0
2006-07-07 13:37:00,1.42138,1.42164,1.42138,1.42151,500200001.0
2006-07-07 13:38:00,1.42162,1.42198,1.4216,1.42176,507500001.0
2006-07-07 13:39:00,1.42198,1.42248,1.42198,1.42247,285700001.0
2006-07-07 13:40:00,1.42238,1.42272,1.42225,1.42241,453300000.0
2006-07-07 13:41:00,1.42246,1.42246,1.42211,1.42223,215700000.0
2006-07-07 13:42:00,1.42229,1.42246,1.42229,1.42244,152700000.0
2006-07-07 13:43:00,1.42251,1.42256,1.42211,1.42235,124100000.0
2006-07-07 13:44:00,1.42219,1.42235,1.42204,1.42216,261000001.0
2006-07-07 13:45:00,1.42216,1.42231,1.42192,1.42196,438000000.0
2006-07-07 13:46:00,1.42202,1.42234,1.42199,1.42234,448600000.0
2006-07-07 13:47:00,1.42242,1.42269,1.42228,1.42249,470800001.0
2006-07-07 13:48:00,1.42251,1.42251,1.42208,1.4221,236700001.0
2006-07-07 13:49:00,1.42209,1.4221,1.42194,1.42197,220400000.0
2006-07-07 13:50:00,1.42197,1.42219,1.42197,1.42218,294300000.0
2006-07-07 13:51:00,1.42208,1.42208,1.42138,1.42168,259400001.0
2006-07-07 13:52:00,1.4216,1.42223,1.4216,1.42221,453100002.0
2006-07-07 13:53:00,1.4222,1.42285,1.4222,1.42285,503100000.0
2006-07-07 13:54:00,1.42278,1.42298,1.42244,1.42267,394300001.0
2006-07-07 13:55:00,1.42263,1.42284,1.42233,1.4224,351800001.0
2006-07-07 13:56:00,1.42238,1.42246,1.42224,1.42238,372700001.0
2006-07-07 13:57:00,1.42246,1.42259,1.42231,1.4225,320400001.0
2006-07-07 13:58:00,1.4223,1.42238,1.42214,1.42228,198700001.0
2006-07-07 13:59:00,1.42209,1.42238,1.42206,1.42229,459500002.0
2006-07-07 14:00:00,1.42185,1.42219,1.42172,1.422,273400001.0
2006-07-07 14:01:00,1.422,1.42223,1.42198,1.42218,365400000.0
2006-07-07 14:02:00,1.42221,1.42245,1.42213,1.4222,303300000.0
2006-07-07 14:03:00,1.42217,1.42228,1.42204,1.4222,426200001.0
2006-07-07 14:04:00,1.42227,1.42247,1.42213,1.42215,439500000.0
2006-07-07 14:05:00,1.42221,1.42236,1.42207,1.42223,348300000.0
2006-07-07 14:06:00,1.42225,1.4225,1.42214,1.42236,383200000.0
2006-07-07 14:07:00,1.42249,1.42268,1.42238,1.42252,390800001.0
2006-07-07 14:08:00,1.42251,1.42295,1.42247,1.42251,380100000.0
2006-07-07 14:09:00,1.4226,1.42288,1.4226,1.42283,170600000.0
2006-07-07 14:10:00,1.423,1.4231,1.42283,1.42286,277300001.0
2006-07-07 14:11:00,1.42285,1.42287,1.42268,1.42283,103900000.0
2006-07-07 14:12:00,1.42282,1.42287,1.42262,1.42268,198200000.0
2006-07-07 14:13:00,1.42269,1.42285,1.42263,1.42281,195200000.0
2006-07-07 14:14:00,1.42261,1.42261,1.42195,1.42253,164700000.0
2006-07-07 14:15:00,1.42251,1.42251,1.42199,1.42236,360900001.0
2006-07-07 14:16:00,1.42231,1.42244,1.42224,1.42238,184800001.0
2006-07-07 14:17:00,1.42231,1.42231,1.4214,1.42179,665800002.0
2006-07-07 14:18:00,1.42177,1.42185,1.42149,1.42185,364500000.0
2006-07-07 14:19:00,1.422,1.42231,1.42179,1.42225,406100000.0
2006-07-07 14:20:00,1.42227,1.42228,1.42204,1.42217,179300000.0
2006-07-07 14:21:00,1.42211,1.42246,1.42192,1.42235,372400000.0
2006-07-07 14:22:00,1.42254,1.42452,1.42249,1.42361,566900000.0
2006-07-07 14:23:00,1.42396,1.42421,1.42374,1.4238,164800000.0
2006-07-07 14:24:00,1.4236,1.42369,1.42303,1.4236,444000000.0
2006-07-07 14:25:00,1.42374,1.42385,1.42342,1.42361,519400000.0
2006-07-07 14:26:00,1.42367,1.424,1.42365,1.42384,595000001.0
2006-07-07 14:27:00,1.42396,1.42449,1.42371,1.42394,431200000.0
2006-07-07 14:28:00,1.4238,1.42386,1.4232,1.42368,37500000.0
2006-07-07 14:29:00,1.42118,1.42261,1.41724,1.41724,64400000.0
2006-07-07 14:30:00,1.42124,1.42518,1.41197,1.42518,37000000.0
2006-07-07 14:31:00,1.42653,1.42694,1.4257,1.42666,30200000.0
2006-07-07 14:32:00,1.42599,1.42599,1.42377,1.42469,29600000.0
2006-07-07 14:33:00,1.42447,1.42605,1.42428,1.42588,37000000.0
2006-07-07 14:34:00,1.42596,1.42668,1.42596,1.42668,23000000.0
2006-07-07 14:35:00,1.42715,1.42721,1.4267,1.42673,35500000.0
2006-07-07 14:36:00,1.42668,1.42685,1.42571,1.42571,38000000.0
2006-07-07 14:37:00,1.4263,1.427,1.42628,1.427,43400000.0
2006-07-07 14:38:00,1.42718,1.42718,1.42574,1.42599,26600000.0
2006-07-07 14:39:00,1.42547,1.42595,1.42493,1.42518,23400000.0
2006-07-07 14:40:00,1.42535,1.42586,1.42535,1.42586,25600000.0
2006-07-07 14:41:00,1.42595,1.42622,1.42567,1.42622,40500000.0
2006-07-07 14:42:00,1.42605,1.42675,1.42569,1.42569,59900000.0
2006-07-07 14:43:00,1.42597,1.42649,1.42592,1.42599,46700000.0
2006-07-07 14:44:00,1.42602,1.42618,1.42548,1.42579,36400000.0
2006-07-07 14:45:00,1.42569,1.42575,1.42505,1.42505,55600000.0
2006-07-07 14:46:00,1.42465,1.42488,1.42391,1.42396,54700001.0
2006-07-07 14:47:00,1.42338,1.42358,1.42307,1.42347,19600000.0
2006-07-07 14:48:00,1.42306,1.42318,1.42269,1.42277,48600000.0
2006-07-07 14:49:00,1.42244,1.42288,1.42231,1.42253,50500000.0
2006-07-07 14:50:00,1.42228,1.42347,1.42228,1.42347,38800000.0
2006-07-07 14:51:00,1.42354,1.42354,1.4229,1.42296,49200001.0
2006-07-07 14:52:00,1.42288,1.42332,1.42281,1.42332,31800000.0
2006-07-07 14:53:00,1.42345,1.42369,1.42333,1.42333,38200000.0
2006-07-07 14:54:00,1.42383,1.42387,1.42358,1.4236,50800000.0
2006-07-07 14:55:00,1.42399,1.42412,1.42365,1.42367,34900000.0
2006-07-07 14:56:00,1.42416,1.42454,1.42401,1.42454,44800000.0
2006-07-07 14:57:00,1.42484,1.42485,1.42452,1.42456,36700000.0
2006-07-07 14:58:00,1.42456,1.42492,1.42397,1.42401,44600000.0
2006-07-07 14:59:00,1.42415,1.42431,1.42387,1.42397,54900001.0
2006-07-07 15:00:00,1.4238,1.42428,1.42372,1.42385,47600000.0
2006-07-07 15:01:00,1.42439,1.42442,1.42403,1.42416,44300000.0
2006-07-07 15:02:00,1.42446,1.42462,1.42415,1.4246,54100000.0
2006-07-07 15:03:00,1.4248,1.42496,1.42417,1.42467,36900000.0
2006-07-07 15:04:00,1.42496,1.4252,1.42473,1.42514,30400000.0
2006-07-07 15:05:00,1.42526,1.42571,1.42526,1.42542,52600000.0
2006-07-07 15:06:00,1.42537,1.42559,1.42485,1.42543,42400000.0
2006-07-07 15:07:00,1.42573,1.42573,1.42506,1.42511,34000000.0
2006-07-07 15:08:00,1.425,1.4252,1.42457,1.42504,55800001.0
2006-07-07 15:09:00,1.42514,1.42533,1.42471,1.42524,51600000.0
2006-07-07 15:10:00,1.42524,1.42536,1.42507,1.42516,53200001.0
2006-07-07 15:11:00,1.42541,1.42573,1.4253,1.4253,23400000.0
2006-07-07 15:12:00,1.42535,1.42554,1.42487,1.42517,42200000.0
2006-07-07 15:13:00,1.42543,1.42543,1.42474,1.42479,40600001.0
2006-07-07 15:14:00,1.42469,1.42533,1.42469,1.42513,33000000.0
2006-07-07 15:15:00,1.42522,1.42585,1.42518,1.42585,40800000.0
2006-07-07 15:16:00,1.42592,1.42603,1.42579,1.42591,22200000.0
2006-07-07 15:17:00,1.42587,1.42587,1.42538,1.42549,39000000.0
2006-07-07 15:18:00,1.42545,1.42585,1.42538,1.42585,39600000.0
2006-07-07 15:19:00,1.42598,1.42598,1.42533,1.42533,25600000.0
2006-07-07 15:20:00,1.42525,1.42558,1.42525,1.42547,25000000.0
2006-07-07 15:21:00,1.42548,1.42557,1.42525,1.42557,32800000.0
2006-07-07 15:22:00,1.42547,1.42575,1.42536,1.42546,38000001.0
2006-07-07 15:23:00,1.42555,1.42555,1.42461,1.42468,23400000.0
2006-07-07 15:24:00,1.42489,1.42489,1.42452,1.42461,83300000.0
2006-07-07 15:25:00,1.42448,1.42457,1.42423,1.42425,27800000.0
2006-07-07 15:26:00,1.42431,1.42431,1.42387,1.42404,30000000.0
2006-07-07 15:27:00,1.42394,1.42455,1.42394,1.42439,54400000.0
2006-07-07 15:28:00,1.42455,1.42489,1.42455,1.42482,29600000.0
2006-07-07 15:29:00,1.42482,1.42482,1.42454,1.42455,30600000.0
2006-07-07 15:30:00,1.42474,1.42488,1.42456,1.42488,44600001.0
2006-07-07 15:31:00,1.42502,1.42505,1.42465,1.42465,51400001.0
2006-07-07 15:32:00,1.42444,1.42466,1.42417,1.42442,52900000.0
2006-07-07 15:33:00,1.42444,1.42447,1.42388,1.42425,55400000.0
2006-07-07 15:34:00,1.4242,1.42439,1.42415,1.42415,36200000.0
2006-07-07 15:35:00,1.42455,1.42477,1.42429,1.42429,34700000.0
2006-07-07 15:36:00,1.4246,1.42467,1.42439,1.42443,49600000.0
2006-07-07 15:37:00,1.42476,1.42494,1.42443,1.42451,39100000.0
2006-07-07 15:38:00,1.42436,1.42454,1.42413,1.42454,44800000.0
2006-07-07 15:39:00,1.42462,1.42471,1.42457,1.42457,39000000.0
2006-07-07 15:40:00,1.42465,1.42465,1.42434,1.42446,23400000.0
2006-07-07 15:41:00,1.42462,1.42462,1.42414,1.42457,59800000.0
2006-07-07 15:42:00,1.42444,1.42444,1.42413,1.42433,33000000.0
2006-07-07 15:43:00,1.42434,1.42471,1.42432,1.42444,42600000.0
2006-07-07 15:44:00,1.42424,1.42424,1.42349,1.42353,32800000.0
2006-07-07 15:45:00,1.42352,1.42435,1.42352,1.42435,48100000.0
2006-07-07 15:46:00,1.42453,1.4246,1.42431,1.4246,35000000.0
2006-07-07 15:47:00,1.42472,1.42484,1.42445,1.42471,43000000.0
2006-07-07 15:48:00,1.42466,1.42496,1.42464,1.4248,24900000.0
2006-07-07 15:49:00,1.42457,1.42473,1.42441,1.42451,43100000.0
2006-07-07 15:50:00,1.42435,1.42446,1.42433,1.42446,28000000.0
2006-07-07 15:51:00,1.4245,1.42477,1.42441,1.42473,34800000.0
2006-07-07 15:52:00,1.42473,1.42495,1.42467,1.42476,26400000.0
2006-07-07 15:53:00,1.42473,1.42494,1.42468,1.42476,58600000.0
2006-07-07 15:54:00,1.42476,1.42476,1.42441,1.42441,33600000.0
2006-07-07 15:55:00,1.42462,1.42469,1.42427,1.42456,39800000.0
2006-07-07 15:56:00,1.42464,1.42505,1.4245,1.42494,29600000.0
2006-07-07 15:57:00,1.42483,1.42512,1.42482,1.42482,32200000.0
2006-07-07 15:58:00,1.42492,1.42492,1.42475,1.42488,30400000.0
2006-07-07 15:59:00,1.4248,1.42504,1.42473,1.42486,37800000.0
2006-07-07 16:00:00,1.42481,1.42526,1.42481,1.4251,32900000.0
2006-07-07 16:01:00,1.42561,1.42624,1.42561,1.42624,32900000.0
2006-07-07 16:02:00,1.42659,1.42716,1.42659,1.4268,18200000.0
2006-07-07 16:03:00,1.42668,1.42683,1.42631,1.42668,49600000.0
2006-07-07 16:04:00,1.42632,1.42663,1.42611,1.42616,61100000.0
2006-07-07 16:05:00,1.42595,1.42598,1.42574,1.42598,27400000.0
2006-07-07 16:06:00,1.4259,1.42597,1.42561,1.42577,35400000.0
2006-07-07 16:07:00,1.42577,1.42585,1.42554,1.42566,55200000.0
2006-07-07 16:08:00,1.42585,1.42585,1.4256,1.42574,26800000.0
2006-07-07 16:09:00,1.42554,1.42575,1.42546,1.42569,40200000.0
2006-07-07 16:10:00,1.42568,1.42609,1.42565,1.42609,35600000.0
2006-07-07 16:11:00,1.42579,1.42611,1.42579,1.426,52900001.0
2006-07-07 16:12:00,1.42576,1.42598,1.42568,1.42584,59400001.0
2006-07-07 16:13:00,1.42571,1.42607,1.42558,1.42607,28600000.0
2006-07-07 16:14:00,1.42591,1.42616,1.42585,1.42616,44800000.0
2006-07-07 16:15:00,1.42581,1.42581,1.4255,1.42565,49800000.0
2006-07-07 16:16:00,1.42552,1.42567,1.42546,1.42558,32800000.0
2006-07-07 16:17:00,1.42541,1.42564,1.42541,1.42564,43200001.0
2006-07-07 16:18:00,1.42576,1.42582,1.42556,1.42556,37400000.0
2006-07-07 16:19:00,1.42588,1.42588,1.42557,1.42582,37200000.0
2006-07-07 16:20:00,1.42571,1.42574,1.42543,1.42557,55500000.0
2006-07-07 16:21:00,1.42551,1.42561,1.4253,1.42548,51300000.0
2006-07-07 16:22:00,1.42562,1.42576,1.42551,1.42571,48000000.0
2006-07-07 16:23:00,1.42583,1.42583,1.42559,1.42567,47300000.0
2006-07-07 16:24:00,1.42598,1.42599,1.42576,1.42576,21800000.0
2006-07-07 16:25:00,1.42584,1.42586,1.42534,1.42572,40200000.0
2006-07-07 16:26:00,1.42588,1.42597,1.42563,1.42563,37600000.0
2006-07-07 16:27:00,1.42557,1.42589,1.42545,1.42545,26700000.0
2006-07-07 16:28:00,1.42559,1.42564,1.42537,1.42555,46800000.0
2006-07-07 16:29:00,1.42566,1.42585,1.42563,1.42585,28000000.0
2006-07-07 16:30:00,1.42595,1.42628,1.42595,1.42628,56400000.0
2006-07-07 16:31:00,1.42643,1.42656,1.42626,1.42631,32200000.0
2006-07-07 16:32:00,1.42622,1.42629,1.42574,1.42603,59000000.0
2006-07-07 16:33:00,1.42597,1.42624,1.42578,1.42624,55100000.0
2006-07-07 16:34:00,1.42633,1.42634,1.42595,1.42601,44000000.0
2006-07-07 16:35:00,1.42601,1.42606,1.42573,1.42597,42200000.0
2006-07-07 16:36:00,1.42601,1.42641,1.426,1.4263,42800000.0
2006-07-07 16:37:00,1.42641,1.42659,1.42625,1.42637,60700000.0
2006-07-07 16:38:00,1.42641,1.42662,1.42628,1.42644,42400000.0
2006-07-07 16:39:00,1.42647,1.42647,1.42615,1.42618,28200000.0
2006-07-07 16:40:00,1.426,1.42634,1.426,1.42634,32800000.0
2006-07-07 16:41:00,1.42577,1.4265,1.42577,1.42624,29000000.0
2006-07-07 16:42:00,1.4262,1.4264,1.42617,1.42627,38300000.0
2006-07-07 16:43:00,1.42639,1.42671,1.42632,1.42671,46100000.0
2006-07-07 16:44:00,1.42665,1.42688,1.42641,1.42688,43600000.0
2006-07-07 16:45:00,1.42671,1.42691,1.42668,1.42683,36400000.0
2006-07-07 16:46:00,1.42688,1.42694,1.42656,1.42666,30100000.0
2006-07-07 16:47:00,1.42674,1.42686,1.42652,1.42664,35200000.0
2006-07-07 16:48:00,1.42687,1.42692,1.4264,1.42676,45200000.0
2006-07-07 16:49:00,1.42671,1.4269,1.42655,1.42689,53000000.0
2006-07-07 16:50:00,1.42694,1.42711,1.42688,1.427,44600000.0
2006-07-07 16:51:00,1.42702,1.4273,1.42694,1.42717,34200000.0
2006-07-07 16:52:00,1.42715,1.42739,1.42713,1.42725,40000000.0
2006-07-07 16:53:00,1.42726,1.42732,1.42705,1.42723,56700000.0
2006-07-07 16:54:00,1.42719,1.42732,1.42715,1.42732,36000000.0
2006-07-07 16:55:00,1.42739,1.42739,1.42701,1.42722,23200000.0
2006-07-07 16:56:00,1.42715,1.42716,1.42698,1.42699,36200000.0
2006-07-07 16:57:00,1.42688,1.42727,1.42686,1.42723,32900000.0
2006-07-07 16:58:00,1.4271,1.42723,1.42695,1.42699,32600000.0
2006-07-07 16:59:00,1.42704,1.42731,1.42694,1.42731,32000000.0
2006-07-07 17:00:00,1.42681,1.42721,1.42681,1.4271,42200000.0
2006-07-07 17:01:00,1.42688,1.42713,1.42676,1.42703,45200000.0
2006-07-07 17:02:00,1.42688,1.42709,1.42678,1.42708,25600000.0
2006-07-07 17:03:00,1.42719,1.42726,1.42706,1.42725,40600000.0
2006-07-07 17:04:00,1.42728,1.42728,1.42694,1.42709,20400000.0
2006-07-07 17:05:00,1.42711,1.42731,1.42689,1.42719,34800000.0
2006-07-07 17:06:00,1.42716,1.42738,1.42709,1.42738,24200000.0
2006-07-07 17:07:00,1.4274,1.42752,1.4273,1.4273,21600000.0
2006-07-07 17:08:00,1.42719,1.42748,1.42719,1.42746,25400000.0
2006-07-07 17:09:00,1.42739,1.42739,1.42698,1.42729,52800000.0
2006-07-07 17:10:00,1.42711,1.42729,1.42708,1.42725,33400000.0
2006-07-07 17:11:00,1.42735,1.4275,1.42732,1.42742,36400000.0
2006-07-07 17:12:00,1.42735,1.42745,1.42727,1.42738,41800000.0
2006-07-07 17:13:00,1.42724,1.42728,1.42713,1.42725,27400000.0
2006-07-07 17:14:00,1.42683,1.42716,1.42683,1.42687,41800000.0
2006-07-07 17:15:00,1.42716,1.4272,1.427,1.42701,33100000.0
2006-07-07 17:16:00,1.42704,1.42749,1.42704,1.42728,25400000.0
2006-07-07 17:17:00,1.42738,1.42756,1.42691,1.42726,43400000.0
2006-07-07 17:18:00,1.42731,1.42731,1.42672,1.4271,42400000.0
2006-07-07 17:19:00,1.4269,1.42733,1.42688,1.42733,25600000.0
2006-07-07 17:20:00,1.42727,1.42727,1.42683,1.42692,42200000.0
2006-07-07 17:21:00,1.42722,1.42726,1.42677,1.42715,69200001.0
2006-07-07 17:22:00,1.4269,1.42717,1.42685,1.42708,36200000.0
2006-07-07 17:23:00,1.42672,1.42711,1.42672,1.42708,33400000.0
2006-07-07 17:24:00,1.42701,1.42717,1.4269,1.42717,30400000.0
2006-07-07 17:25:00,1.42696,1.42722,1.42696,1.42711,39300000.0
2006-07-07 17:26:00,1.42704,1.42716,1.42693,1.42693,55100000.0
2006-07-07 17:27:00,1.42701,1.42705,1.42676,1.42676,31500000.0
2006-07-07 17:28:00,1.42692,1.427,1.42676,1.42692,40400000.0
2006-07-07 17:29:00,1.427,1.42722,1.42674,1.42718,25600000.0
2006-07-07 17:30:00,1.42726,1.42731,1.42673,1.42714,37400000.0
2006-07-07 17:31:00,1.42707,1.4271,1.4269,1.42691,26600000.0
2006-07-07 17:32:00,1.42673,1.42698,1.42668,1.42668,32200000.0
2006-07-07 17:33:00,1.42674,1.42683,1.42666,1.42675,48800001.0
2006-07-07 17:34:00,1.42667,1.42667,1.42646,1.42656,42600000.0
2006-07-07 17:35:00,1.4265,1.4265,1.42586,1.426,35000000.0
2006-07-07 17:36:00,1.42589,1.42603,1.42573,1.4259,55600000.0
2006-07-07 17:37:00,1.42597,1.4262,1.42534,1.4262,34200000.0
2006-07-07 17:38:00,1.42597,1.42624,1.42593,1.42593,41800000.0
2006-07-07 17:39:00,1.4263,1.42662,1.4263,1.42662,26200000.0
2006-07-07 17:40:00,1.42646,1.42677,1.42646,1.42677,18600000.0
2006-07-07 17:41:00,1.42694,1.42698,1.42681,1.42686,41000000.0
2006-07-07 17:42:00,1.42685,1.42685,1.42637,1.4267,36100000.0
2006-07-07 17:43:00,1.42678,1.42714,1.42677,1.42701,53000000.0
2006-07-07 17:44:00,1.42686,1.42689,1.42668,1.42668,34500000.0
2006-07-07 17:45:00,1.42677,1.4269,1.42668,1.42678,29400000.0
2006-07-07 17:46:00,1.42676,1.42685,1.42654,1.42666,63100000.0
2006-07-07 17:47:00,1.4265,1.42673,1.42635,1.42635,39200000.0
2006-07-07 17:48:00,1.42635,1.42655,1.42608,1.42655,36800000.0
2006-07-07 17:49:00,1.42653,1.4266,1.42616,1.42652,38000000.0
2006-07-07 17:50:00,1.42655,1.42657,1.42633,1.42657,37500000.0
2006-07-07 17:51:00,1.42651,1.42672,1.4264,1.42652,18200000.0
2006-07-07 17:52:00,1.42684,1.42735,1.42684,1.42723,22200000.0
2006-07-07 17:53:00,1.42727,1.4274,1.4269,1.42694,36700000.0
2006-07-07 17:54:00,1.427,1.42714,1.42647,1.42692,37800000.0
2006-07-07 17:55:00,1.42693,1.42699,1.42616,1.42684,32000000.0
2006-07-07 17:56:00,1.42673,1.42699,1.42672,1.42684,31900000.0
2006-07-07 17:57:00,1.42701,1.42732,1.42659,1.42693,40400000.0
2006-07-07 17:58:00,1.42692,1.42692,1.42671,1.42692,29400000.0
2006-07-07 17:59:00,1.4267,1.42723,1.4267,1.42677,38400000.0
2006-07-07 18:00:00,1.42702,1.42702,1.42682,1.42692,54300000.0
2006-07-07 18:01:00,1.42699,1.42703,1.42652,1.42663,39600000.0
2006-07-07 18:02:00,1.42675,1.42683,1.42667,1.42682,46800000.0
2006-07-07 18:03:00,1.42659,1.42687,1.42646,1.42646,40000000.0
2006-07-07 18:04:00,1.42677,1.42716,1.42677,1.42689,39400000.0
2006-07-07 18:05:00,1.42698,1.42705,1.42685,1.42705,34000000.0
2006-07-07 18:06:00,1.42703,1.42739,1.4269,1.4269,42200000.0
2006-07-07 18:07:00,1.42707,1.42707,1.42677,1.4269,41200000.0
2006-07-07 18:08:00,1.42683,1.4271,1.42677,1.42687,60300000.0
2006-07-07 18:09:00,1.42684,1.42706,1.42673,1.42691,79000002.0
2006-07-07 18:10:00,1.42682,1.42682,1.4265,1.42665,31600000.0
2006-07-07 18:11:00,1.42678,1.42679,1.42657,1.42678,50700000.0
2006-07-07 18:12:00,1.42682,1.42689,1.42661,1.42661,47200000.0
2006-07-07 18:13:00,1.42686,1.42698,1.42665,1.42683,40200000.0
2006-07-07 18:14:00,1.42631,1.42708,1.42631,1.42691,29400000.0
2006-07-07 18:15:00,1.42661,1.42668,1.42645,1.42666,53300000.0
2006-07-07 18:16:00,1.42676,1.42676,1.42653,1.42654,24600000.0
2006-07-07 18:17:00,1.42659,1.42668,1.4264,1.42644,34600000.0
2006-07-07 18:18:00,1.42655,1.42688,1.42651,1.42669,29000000.0
2006-07-07 18:19:00,1.42666,1.42666,1.42643,1.42657,23200000.0
2006-07-07 18:20:00,1.42671,1.42699,1.4267,1.42675,33000000.0
2006-07-07 18:21:00,1.42682,1.42697,1.42665,1.42687,59800001.0
2006-07-07 18:22:00,1.4269,1.42699,1.42676,1.4269,28000000.0
2006-07-07 18:23:00,1.42688,1.42705,1.42681,1.42696,30200000.0
2006-07-07 18:24:00,1.42691,1.427,1.4268,1.42682,31800000.0
2006-07-07 18:25:00,1.427,1.42712,1.4267,1.42686,30200000.0
2006-07-07 18:26:00,1.42691,1.42695,1.42685,1.42685,42900001.0
2006-07-07 18:27:00,1.42682,1.42734,1.42669,1.42732,51400001.0
2006-07-07 18:28:00,1.42721,1.4275,1.42721,1.42736,30000000.0
2006-07-07 18:29:00,1.4274,1.42761,1.42714,1.42714,42400000.0
2006-07-07 18:30:00,1.42721,1.42724,1.4271,1.42717,35200000.0
2006-07-07 18:31:00,1.42717,1.42717,1.42695,1.42713,33400000.0
2006-07-07 18:32:00,1.42724,1.42742,1.42716,1.42742,24400000.0
2006-07-07 18:33:00,1.42749,1.42758,1.4273,1.42735,51700000.0
2006-07-07 18:34:00,1.42737,1.42754,1.42729,1.42746,42900000.0
2006-07-07 18:35:00,1.42744,1.42744,1.42719,1.42744,22600000.0
2006-07-07 18:36:00,1.42722,1.42737,1.42714,1.42714,65600001.0
2006-07-07 18:37:00,1.42727,1.42734,1.42705,1.42724,19600000.0
2006-07-07 18:38:00,1.42709,1.42734,1.42697,1.42734,26200000.0
2006-07-07 18:39:00,1.42708,1.42738,1.42708,1.42728,25800000.0
2006-07-07 18:40:00,1.42721,1.42727,1.42698,1.42703,31800000.0
2006-07-07 18:41:00,1.42711,1.42728,1.42711,1.42728,45900000.0
2006-07-07 18:42:00,1.42717,1.42728,1.427,1.42728,37400000.0
2006-07-07 18:43:00,1.42718,1.42732,1.42693,1.42708,33400001.0
2006-07-07 18:44:00,1.42725,1.42725,1.42701,1.42701,40200000.0
2006-07-07 18:45:00,1.42728,1.42736,1.4271,1.4271,25400000.0
2006-07-07 18:46:00,1.42728,1.4273,1.42712,1.42712,37600000.0
2006-07-07 18:47:00,1.42723,1.42723,1.42683,1.42683,28200000.0
2006-07-07 18:48:00,1.42672,1.42694,1.42659,1.42673,31200000.0
2006-07-07 18:49:00,1.42663,1.42663,1.42619,1.4263,35000000.0
2006-07-07 18:50:00,1.42633,1.42633,1.42597,1.42623,45900000.0
2006-07-07 18:51:00,1.42625,1.42642,1.4262,1.42637,38200000.0
2006-07-07 18:52:00,1.42618,1.42653,1.42618,1.42648,49600000.0
2006-07-07 18:53:00,1.42655,1.42666,1.4265,1.42656,57600001.0
2006-07-07 18:54:00,1.42664,1.42671,1.42635,1.42671,18600000.0
2006-07-07 18:55:00,1.42659,1.42683,1.42659,1.42677,24400000.0
2006-07-07 18:56:00,1.42665,1.42717,1.42654,1.42654,39400000.0
2006-07-07 18:57:00,1.42686,1.42697,1.42686,1.42693,29400000.0
2006-07-07 18:58:00,1.42693,1.42698,1.42683,1.42686,35200000.0
2006-07-07 18:59:00,1.4271,1.42725,1.42685,1.427,33000000.0
2006-07-07 19:00:00,1.42696,1.42696,1.4266,1.42685,38200000.0
2006-07-07 19:01:00,1.42696,1.42696,1.42663,1.42677,36800000.0
2006-07-07 19:02:00,1.42682,1.42685,1.42656,1.42656,32800000.0
2006-07-07 19:03:00,1.42636,1.42654,1.42622,1.42644,43600000.0
2006-07-07 19:04:00,1.42634,1.42645,1.42615,1.42637,48400000.0
2006-07-07 19:05:00,1.42643,1.42647,1.42622,1.4263,31200000.0
2006-07-07 19:06:00,1.42643,1.42643,1.42628,1.42639,34200000.0
2006-07-07 19:07:00,1.42635,1.42669,1.42622,1.42669,68100000.0
2006-07-07 19:08:00,1.4265,1.42673,1.4265,1.4266,32600000.0
2006-07-07 19:09:00,1.42671,1.42677,1.4266,1.42663,31600000.0
2006-07-07 19:10:00,1.42683,1.42702,1.42644,1.42644,62900001.0
2006-07-07 19:11:00,1.42674,1.42687,1.42667,1.42677,43100000.0
2006-07-07 19:12:00,1.42651,1.42684,1.42651,1.42684,33400000.0
2006-07-07 19:13:00,1.42684,1.42692,1.42674,1.42692,44400000.0
2006-07-07 19:14:00,1.4268,1.42704,1.42673,1.427,39300000.0
2006-07-07 19:15:00,1.42681,1.42689,1.42659,1.42689,20800000.0
2006-07-07 19:16:00,1.42664,1.42695,1.42664,1.42682,37600000.0
2006-07-07 19:17:00,1.42693,1.42715,1.42684,1.42699,34200000.0
2006-07-07 19:18:00,1.42702,1.42702,1.4268,1.42689,24400000.0
2006-07-07 19:19:00,1.42704,1.42706,1.42663,1.42704,55400001.0
2006-07-07 19:20:00,1.42701,1.42711,1.42673,1.42699,30600000.0
2006-07-07 19:21:00,1.42686,1.42711,1.42686,1.42693,22000000.0
2006-07-07 19:22:00,1.427,1.42712,1.42687,1.42701,43800000.0
2006-07-07 19:23:00,1.42687,1.42733,1.42673,1.42719,40600000.0
2006-07-07 19:24:00,1.42725,1.42728,1.42708,1.42717,59200000.0
2006-07-07 19:25:00,1.42725,1.42725,1.42702,1.42722,32800000.0
2006-07-07 19:26:00,1.42699,1.42723,1.42678,1.42715,35400000.0
2006-07-07 19:27:00,1.42713,1.42725,1.4269,1.42724,24400000.0
2006-07-07 19:28:00,1.42703,1.42711,1.42685,1.42703,43800000.0
2006-07-07 19:29:00,1.42697,1.4271,1.42667,1.42709,34800001.0
2006-07-07 19:30:00,1.42714,1.42714,1.42695,1.42699,56900000.0
2006-07-07 19:31:00,1.4271,1.4271,1.42694,1.42702,54300000.0
2006-07-07 19:32:00,1.42695,1.4271,1.42685,1.427,42900000.0
2006-07-07 19:33:00,1.42706,1.42713,1.42694,1.42707,29800000.0
2006-07-07 19:34:00,1.427,1.42702,1.4268,1.42689,24400000.0
2006-07-07 19:35:00,1.42691,1.42704,1.4266,1.42703,26000000.0
2006-07-07 19:36:00,1.42692,1.42712,1.42683,1.42702,37200001.0
2006-07-07 19:37:00,1.42719,1.4272,1.42682,1.42682,23400000.0
2006-07-07 19:38:00,1.42678,1.42711,1.42674,1.42674,40600001.0
2006-07-07 19:39:00,1.42688,1.42701,1.42675,1.42701,39800000.0
2006-07-07 19:40:00,1.42694,1.42703,1.42677,1.4269,109000000.0
2006-07-07 19:41:00,1.42686,1.42704,1.42676,1.42695,32000000.0
2006-07-07 19:42:00,1.42684,1.4271,1.42672,1.4271,45700001.0
2006-07-07 19:43:00,1.42697,1.42697,1.42652,1.42692,35700000.0
2006-07-07 19:44:00,1.42687,1.42695,1.42683,1.42694,44000000.0
2006-07-07 19:45:00,1.42683,1.42695,1.42681,1.42692,42600000.0
2006-07-07 19:46:00,1.42707,1.42731,1.42694,1.42694,30100000.0
2006-07-07 19:47:00,1.42738,1.42777,1.42738,1.42766,30600000.0
2006-07-07 19:48:00,1.4277,1.4278,1.42768,1.42776,63600001.0
2006-07-07 19:49:00,1.42756,1.42759,1.42734,1.42734,25800000.0
2006-07-07 19:50:00,1.42748,1.42748,1.4272,1.42741,48400000.0
2006-07-07 19:51:00,1.42717,1.42734,1.42713,1.42729,44400000.0
2006-07-07 19:52:00,1.42721,1.4274,1.42705,1.42718,30900000.0
2006-07-07 19:53:00,1.4273,1.42743,1.42713,1.42728,59600001.0
2006-07-07 19:54:00,1.42733,1.42747,1.42733,1.42736,35000000.0
2006-07-07 19:55:00,1.42741,1.42759,1.42741,1.4275,19800000.0
2006-07-07 19:56:00,1.42752,1.42765,1.42737,1.42754,22000000.0
2006-07-07 19:57:00,1.42757,1.4276,1.42737,1.42752,28200000.0
2006-07-07 19:58:00,1.4274,1.42753,1.42736,1.42736,52000000.0
2006-07-07 19:59:00,1.42741,1.42754,1.42733,1.42736,35200000.0
2006-07-07 20:00:00,1.42736,1.42759,1.42716,1.42716,44300000.0
2006-07-07 20:01:00,1.42745,1.42754,1.42728,1.4273,56600000.0
2006-07-07 20:02:00,1.42752,1.42752,1.42729,1.42743,40600000.0
2006-07-07 20:03:00,1.42753,1.42753,1.42728,1.42743,35600000.0
2006-07-07 20:04:00,1.42749,1.42764,1.42721,1.42739,44800000.0
2006-07-07 20:05:00,1.42741,1.42767,1.42736,1.4274,31800000.0
2006-07-07 20:06:00,1.42752,1.42756,1.42737,1.42741,44400000.0
2006-07-07 20:07:00,1.42733,1.42745,1.42716,1.42718,31600000.0
2006-07-07 20:08:00,1.42727,1.42728,1.42681,1.42693,34000000.0
2006-07-07 20:09:00,1.42704,1.42716,1.42692,1.42692,33000000.0
2006-07-07 20:10:00,1.42644,1.42685,1.42644,1.42679,51600000.0
2006-07-07 20:11:00,1.42688,1.42688,1.4266,1.42668,33400000.0
2006-07-07 20:12:00,1.42684,1.42686,1.42643,1.42669,58000000.0
2006-07-07 20:13:00,1.42689,1.42692,1.42673,1.42692,39700000.0
2006-07-07 20:14:00,1.42683,1.4269,1.42631,1.42684,44800000.0
2006-07-07 20:15:00,1.427,1.42702,1.42681,1.42702,43600001.0
2006-07-07 20:16:00,1.42697,1.42709,1.42682,1.42682,44700000.0
2006-07-07 20:17:00,1.42684,1.42715,1.42664,1.42715,54400000.0
2006-07-07 20:18:00,1.42715,1.42731,1.42706,1.42706,46800000.0
2006-07-07 20:19:00,1.42717,1.42717,1.42682,1.42713,63400000.0
2006-07-07 20:20:00,1.42718,1.42737,1.42697,1.42737,22200000.0
2006-07-07 20:21:00,1.42705,1.42705,1.42684,1.42699,52000000.0
2006-07-07 20:22:00,1.42721,1.42735,1.42713,1.4272,32800000.0
2006-07-07 20:23:00,1.42716,1.42722,1.42689,1.42712,55800001.0
2006-07-07 20:24:00,1.42705,1.42705,1.42684,1.42686,32000000.0
2006-07-07 20:25:00,1.42722,1.4273,1.427,1.42702,53200000.0
2006-07-07 20:26:00,1.42711,1.42711,1.4267,1.42698,66000001.0
2006-07-07 20:27:00,1.42708,1.42721,1.42664,1.42693,42200000.0
2006-07-07 20:28:00,1.42692,1.4272,1.4269,1.4272,32500000.0
2006-07-07 20:29:00,1.42722,1.42733,1.42679,1.42723,42700001.0
2006-07-07 20:30:00,1.42735,1.42744,1.42724,1.42744,57000002.0
2006-07-07 20:31:00,1.4274,1.42745,1.42699,1.42732,64000000.0
2006-07-07 20:32:00,1.42703,1.42715,1.42665,1.42715,42900000.0
2006-07-07 20:33:00,1.42733,1.42734,1.42716,1.42734,23200000.0
2006-07-07 20:34:00,1.42718,1.42726,1.42706,1.42718,42600000.0
2006-07-07 20:35:00,1.42706,1.42725,1.42704,1.42708,43300000.0
2006-07-07 20:36:00,1.42721,1.4275,1.42719,1.42726,42200000.0
2006-07-07 20:37:00,1.42728,1.42741,1.4271,1.42741,45600000.0
2006-07-07 20:38:00,1.4275,1.42758,1.42731,1.42736,38700000.0
2006-07-07 20:39:00,1.42717,1.42743,1.42713,1.42722,52800000.0
2006-07-07 20:40:00,1.42738,1.4276,1.42737,1.42739,55300000.0
2006-07-07 20:41:00,1.42745,1.42749,1.42704,1.42728,55200001.0
2006-07-07 20:42:00,1.42715,1.42733,1.42688,1.42727,29200000.0
2006-07-07 20:43:00,1.42716,1.42741,1.42697,1.42697,28600000.0
2006-07-07 20:44:00,1.42725,1.42744,1.42708,1.42728,38600000.0
2006-07-07 20:45:00,1.42707,1.42738,1.42707,1.42711,33800000.0
2006-07-07 20:46:00,1.42735,1.42743,1.42729,1.42736,44400000.0
2006-07-07 20:47:00,1.42729,1.42753,1.42705,1.42746,38400000.0
2006-07-07 20:48:00,1.42727,1.42732,1.42691,1.42697,56500000.0
2006-07-07 20:49:00,1.42693,1.42716,1.42693,1.4271,24400000.0
2006-07-07 20:50:00,1.42701,1.42706,1.42697,1.42705,30300000.0
2006-07-07 20:51:00,1.4269,1.42714,1.4269,1.42695,40200000.0
2006-07-07 20:52:00,1.42691,1.42709,1.42688,1.42697,29400000.0
2006-07-07 20:53:00,1.42692,1.42713,1.42692,1.42702,45700000.0
2006-07-07 20:54:00,1.42669,1.42712,1.42669,1.42694,39200000.0
2006-07-07 20:55:00,1.42689,1.42712,1.42682,1.42711,34000000.0
2006-07-07 20:56:00,1.42697,1.42698,1.42683,1.42698,30400000.0
2006-07-07 20:57:00,1.42672,1.42682,1.42659,1.42682,41800001.0
2006-07-07 20:58:00,1.42697,1.4271,1.42688,1.42694,37800000.0
2006-07-07 20:59:00,1.42694,1.4272,1.42693,1.42714,42400000.0
2006-07-07 21:00:00,1.42728,1.42755,1.42716,1.42743,44800000.0
2006-07-07 21:01:00,1.42736,1.42736,1.42679,1.42679,26800000.0
2006-07-07 21:02:00,1.42735,1.42761,1.42706,1.42761,43800000.0
2006-07-07 21:03:00,1.42744,1.42753,1.42728,1.42735,38000000.0
2006-07-07 21:04:00,1.42751,1.42756,1.42738,1.42756,33400000.0
2006-07-07 21:05:00,1.42732,1.42764,1.42729,1.42729,76600001.0
2006-07-07 21:06:00,1.42723,1.42723,1.42705,1.42717,39800000.0
2006-07-07 21:07:00,1.4273,1.4273,1.42708,1.4272,30800000.0
2006-07-07 21:08:00,1.4271,1.42716,1.42702,1.42707,36300000.0
2006-07-07 21:09:00,1.4271,1.42715,1.42694,1.42704,37800000.0
2006-07-07 21:10:00,1.42709,1.42725,1.42699,1.42711,31200000.0
2006-07-07 21:11:00,1.42715,1.42743,1.42702,1.42715,45900000.0
2006-07-07 21:12:00,1.42729,1.42734,1.42711,1.42721,37600000.0
2006-07-07 21:13:00,1.42711,1.42728,1.42706,1.42708,62500000.0
2006-07-07 21:14:00,1.42699,1.42725,1.42697,1.42704,51800000.0
2006-07-07 21:15:00,1.42701,1.42723,1.427,1.42701,56000000.0
2006-07-07 21:16:00,1.42673,1.42705,1.42673,1.42705,37200000.0
2006-07-07 21:17:00,1.42692,1.42702,1.42652,1.42652,43500000.0
2006-07-07 21:18:00,1.42694,1.42694,1.42613,1.42669,21000000.0
2006-07-07 21:19:00,1.42687,1.42692,1.42673,1.42678,37600000.0
2006-07-07 21:20:00,1.42691,1.4271,1.42686,1.42697,48100000.0
2006-07-07 21:21:00,1.42685,1.4271,1.42685,1.42698,28200000.0
2006-07-07 21:22:00,1.42656,1.42702,1.42656,1.42693,34800000.0
2006-07-07 21:23:00,1.42694,1.42706,1.42656,1.42656,39400000.0
2006-07-07 21:24:00,1.42686,1.42711,1.42673,1.42684,42400000.0
2006-07-07 21:25:00,1.42691,1.42711,1.42669,1.42669,52600000.0
2006-07-07 21:26:00,1.42699,1.42712,1.42688,1.42688,46900000.0
2006-07-07 21:27:00,1.42696,1.42701,1.42687,1.42691,33000000.0
2006-07-07 21:28:00,1.42687,1.42701,1.42685,1.42701,42800000.0
2006-07-07 21:29:00,1.42723,1.42723,1.42708,1.42713,47200000.0
2006-07-07 21:30:00,1.42722,1.42728,1.42712,1.42714,32600000.0
2006-07-07 21:31:00,1.42728,1.42748,1.42724,1.42724,29600000.0
2006-07-07 21:32:00,1.42718,1.42723,1.4271,1.42716,33400000.0
2006-07-07 21:33:00,1.42723,1.42731,1.42703,1.42716,27900000.0
2006-07-07 21:34:00,1.42715,1.42715,1.42705,1.42712,38800000.0
2006-07-07 21:35:00,1.42708,1.42726,1.4268,1.42726,44800000.0
2006-07-07 21:36:00,1.42733,1.42733,1.42685,1.42711,23800000.0
2006-07-07 21:37:00,1.42717,1.42719,1.42706,1.42718,33200000.0
2006-07-07 21:38:00,1.42725,1.42726,1.4271,1.42726,33900000.0
2006-07-07 21:39:00,1.42713,1.42743,1.42713,1.42743,31700000.0
2006-07-07 21:40:00,1.42735,1.42755,1.42735,1.4275,32600000.0
2006-07-07 21:41:00,1.42747,1.42763,1.42738,1.4275,64900001.0
2006-07-07 21:42:00,1.42756,1.42763,1.42722,1.42722,41300000.0
2006-07-07 21:43:00,1.4275,1.42763,1.42738,1.42763,16000000.0
2006-07-07 21:44:00,1.42743,1.42758,1.42736,1.42742,44000000.0
2006-07-07 21:45:00,1.42753,1.42764,1.4275,1.4275,24100000.0
2006-07-07 21:46:00,1.42781,1.42788,1.42744,1.42755,43600000.0
2006-07-07 21:47:00,1.4274,1.42779,1.4274,1.42763,30000000.0
2006-07-07 21:48:00,1.42778,1.42778,1.42732,1.42759,78800000.0
2006-07-07 21:49:00,1.42776,1.4278,1.42763,1.42772,24200000.0
2006-07-07 21:50:00,1.42771,1.42771,1.4274,1.42753,38800000.0
2006-07-07 21:51:00,1.42735,1.42755,1.42735,1.4275,39100000.0
2006-07-07 21:52:00,1.42728,1.42753,1.4272,1.42738,41200000.0
2006-07-07 21:53:00,1.42743,1.42767,1.4272,1.4272,27900000.0
2006-07-07 21:54:00,1.42711,1.4274,1.42711,1.4274,54900000.0
2006-07-07 21:55:00,1.42743,1.42746,1.42726,1.42741,53200000.0
2006-07-07 21:56:00,1.42736,1.42765,1.42736,1.4276,62400000.0
2006-07-07 21:57:00,1.42765,1.42767,1.42718,1.42748,39800000.0
2006-07-07 21:58:00,1.42744,1.42767,1.42744,1.42748,27200000.0
2006-07-07 21:59:00,1.4275,1.42757,1.4272,1.4272,29600000.0
2006-07-07 22:00:00,1.42732,1.4274,1.4273,1.4274,44200000.0
2006-07-07 22:01:00,1.42733,1.42761,1.42732,1.42744,47100000.0
2006-07-07 22:02:00,1.42749,1.42766,1.42739,1.42739,44700000.0
2006-07-07 22:03:00,1.42762,1.42771,1.42742,1.42771,25800000.0
2006-07-07 22:04:00,1.42765,1.42766,1.42738,1.42744,34800000.0
2006-07-07 22:05:00,1.42746,1.42746,1.42726,1.42746,45500000.0
2006-07-07 22:06:00,1.42746,1.42746,1.42703,1.42736,46400000.0
2006-07-07 22:07:00,1.42724,1.42756,1.42724,1.4273,34600001.0
2006-07-07 22:08:00,1.42693,1.42736,1.42693,1.42736,27200000.0
2006-07-07 22:09:00,1.42734,1.42752,1.42701,1.42736,30600000.0
2006-07-07 22:10:00,1.42741,1.42753,1.42725,1.42736,37200000.0
2006-07-07 22:11:00,1.42718,1.42738,1.42703,1.42703,25600000.0
2006-07-07 22:12:00,1.42692,1.42702,1.42649,1.42649,44000000.0
2006-07-07 22:13:00,1.42647,1.42669,1.42647,1.42669,32700000.0
2006-07-07 22:14:00,1.42638,1.42668,1.42638,1.42648,46700000.0
2006-07-07 22:15:00,1.42655,1.42678,1.42651,1.42666,31400000.0
2006-07-07 22:16:00,1.42653,1.4267,1.42646,1.42646,21600000.0
2006-07-07 22:17:00,1.42678,1.42696,1.42663,1.42683,19000000.0
2006-07-07 22:18:00,1.42694,1.42694,1.42672,1.42675,46400001.0
2006-07-07 22:19:00,1.42666,1.42684,1.42666,1.42673,68400002.0
2006-07-07 22:20:00,1.42677,1.42687,1.4266,1.42678,68800000.0
2006-07-07 22:21:00,1.42653,1.42682,1.42642,1.42668,42500000.0
2006-07-07 22:22:00,1.42674,1.42674,1.42645,1.42648,46800000.0
2006-07-07 22:23:00,1.42667,1.42669,1.4265,1.4265,33000000.0
2006-07-07 22:24:00,1.42667,1.42675,1.42641,1.42675,38500000.0
2006-07-07 22:25:00,1.42661,1.42665,1.42628,1.42628,50700000.0
2006-07-07 22:26:00,1.42609,1.42655,1.42609,1.42655,38000000.0
2006-07-07 22:27:00,1.42651,1.42659,1.42625,1.42645,43100000.0
2006-07-07 22:28:00,1.42634,1.42657,1.42632,1.42641,51700000.0
2006-07-07 22:29:00,1.42645,1.42666,1.42637,1.42651,26500000.0
2006-07-07 22:30:00,1.42647,1.42647,1.42618,1.42618,42600000.0
2006-07-07 22:31:00,1.42639,1.42649,1.42581,1.42639,27200000.0
2006-07-07 22:32:00,1.42638,1.42657,1.42633,1.42646,58500000.0
2006-07-07 22:33:00,1.4264,1.42655,1.4264,1.4265,54600000.0
2006-07-07 22:34:00,1.42645,1.42655,1.4262,1.42635,38800000.0
2006-07-07 22:35:00,1.42654,1.42672,1.42654,1.42657,25200000.0
2006-07-07 22:36:00,1.42673,1.42679,1.42613,1.42613,54100000.0
2006-07-07 22:37:00,1.42664,1.42669,1.42634,1.42659,37200000.0
2006-07-07 22:38:00,1.42648,1.42662,1.42628,1.42639,35500000.0
2006-07-07 22:39:00,1.4262,1.42633,1.42603,1.42603,30800000.0
2006-07-07 22:40:00,1.42602,1.42602,1.42541,1.42541,47700000.0
2006-07-07 22:41:00,1.42565,1.42596,1.42564,1.42596,36200000.0
2006-07-07 22:42:00,1.42607,1.42611,1.42581,1.42589,34400000.0
2006-07-07 22:43:00,1.426,1.42611,1.42589,1.42602,45100000.0
2006-07-07 22:44:00,1.42586,1.4262,1.42586,1.4262,37800000.0
2006-07-07 22:45:00,1.42612,1.4262,1.426,1.4262,23000000.0
2006-07-07 22:46:00,1.42626,1.42633,1.42615,1.42615,25200000.0
2006-07-07 22:47:00,1.4261,1.4261,1.42581,1.42588,37200000.0
2006-07-07 22:48:00,1.42567,1.4261,1.42567,1.42606,35200000.0
2006-07-07 22:49:00,1.42598,1.42613,1.42567,1.42588,30800000.0
2006-07-07 22:50:00,1.42601,1.42614,1.42569,1.42569,22600000.0
2006-07-07 22:51:00,1.42584,1.42592,1.42574,1.42589,17800000.0
2006-07-07 22:52:00,1.42587,1.42597,1.42562,1.42562,31400000.0
2006-07-07 22:53:00,1.42579,1.42594,1.42551,1.42594,28600000.0
2006-07-07 22:54:00,1.42605,1.42613,1.42593,1.42596,31900000.0
2006-07-07 22:55:00,1.42636,1.42674,1.42636,1.42666,34000000.0
2006-07-07 22:56:00,1.42669,1.42674,1.42642,1.42674,31800000.0
2006-07-07 22:57:00,1.42636,1.42636,1.42572,1.42606,46600000.0
2006-07-07 22:58:00,1.42633,1.42633,1.42611,1.42611,29600000.0
2006-07-07 22:59:00,1.42632,1.42632,1.42594,1.42602,71000001.0
2006-07-09 23:56:00,1.42618,1.42683,1.42614,1.42675,33400000.0
2006-07-09 23:58:00,1.42691,1.42704,1.42661,1.42696,29000000.0
2006-07-09 23:59:00,1.42693,1.42693,1.42658,1.42666,41200000.0
2006-07-10 00:00:00,1.42689,1.42726,1.42689,1.42704,35000000.0
2006-07-10 00:01:00,1.42715,1.42715,1.42688,1.42704,37600000.0
2006-07-10 00:02:00,1.42722,1.42722,1.42672,1.42697,60500000.0
2006-07-10 00:03:00,1.42704,1.42714,1.42694,1.42699,26600000.0
2006-07-10 00:04:00,1.42696,1.42739,1.42696,1.42739,37200000.0
2006-07-10 00:05:00,1.42739,1.42739,1.42701,1.42701,28000000.0
2006-07-10 00:06:00,1.42728,1.42783,1.42728,1.42769,36300000.0
2006-07-10 00:07:00,1.42762,1.42766,1.42736,1.42742,25400000.0
2006-07-10 00:08:00,1.42742,1.42758,1.42725,1.42736,48800000.0
2006-07-10 00:09:00,1.42717,1.42738,1.42708,1.42728,47800000.0
2006-07-10 00:10:00,1.42736,1.42736,1.42706,1.42707,43300000.0
2006-07-10 00:11:00,1.4272,1.42727,1.42704,1.42727,33500000.0
2006-07-10 00:12:00,1.42743,1.42743,1.42709,1.42709,35600000.0
2006-07-10 00:13:00,1.42721,1.42721,1.42677,1.42719,49500000.0
2006-07-10 00:14:00,1.42724,1.42737,1.42704,1.42732,46900001.0
2006-07-10 00:15:00,1.42709,1.42723,1.42678,1.42678,29400000.0
2006-07-10 00:16:00,1.42688,1.42701,1.42667,1.42688,42000000.0
2006-07-10 00:17:00,1.42696,1.42718,1.42696,1.42716,37500000.0
2006-07-10 00:18:00,1.42714,1.42715,1.42686,1.42691,20600000.0
2006-07-10 00:19:00,1.42714,1.42735,1.42714,1.42729,24600000.0
2006-07-10 00:20:00,1.4274,1.4274,1.42703,1.42703,55000001.0
2006-07-10 00:21:00,1.42739,1.4275,1.42732,1.4274,39100000.0
2006-07-10 00:22:00,1.42725,1.42745,1.42725,1.42738,27800000.0
2006-07-10 00:23:00,1.42725,1.42725,1.42668,1.42706,43200000.0
2006-07-10 00:24:00,1.42734,1.42741,1.4272,1.4274,33600000.0
2006-07-10 00:25:00,1.4273,1.42747,1.4272,1.42735,46600000.0
2006-07-10 00:26:00,1.42737,1.42742,1.42722,1.42737,30200000.0
2006-07-10 00:27:00,1.42742,1.42742,1.42729,1.42734,47400000.0
2006-07-10 00:28:00,1.42744,1.42752,1.42722,1.42735,44000000.0
2006-07-10 00:29:00,1.42729,1.42735,1.42708,1.42719,34400000.0
2006-07-10 00:30:00,1.42706,1.42754,1.42706,1.42726,34500000.0
2006-07-10 00:31:00,1.42715,1.42715,1.42691,1.42691,29400000.0
2006-07-10 00:32:00,1.42692,1.42735,1.42692,1.42718,34600000.0
2006-07-10 00:33:00,1.42762,1.42762,1.42732,1.42752,33000000.0
2006-07-10 00:34:00,1.4273,1.4273,1.42701,1.42701,34200000.0
2006-07-10 00:35:00,1.42737,1.42737,1.42717,1.42732,42200000.0
2006-07-10 00:36:00,1.42729,1.42733,1.4272,1.42731,24800000.0
2006-07-10 00:37:00,1.42736,1.42736,1.42721,1.42721,28000000.0
2006-07-10 00:38:00,1.4272,1.42734,1.42713,1.42715,33100000.0
2006-07-10 00:39:00,1.42724,1.42739,1.42709,1.4272,46100000.0
2006-07-10 00:40:00,1.4273,1.42743,1.42722,1.42742,32200001.0
2006-07-10 00:41:00,1.42738,1.42738,1.42703,1.42723,26600000.0
2006-07-10 00:42:00,1.42722,1.42731,1.42719,1.42723,34000000.0
2006-07-10 00:43:00,1.42703,1.42728,1.42679,1.42713,31700000.0
2006-07-10 00:44:00,1.42708,1.42711,1.42697,1.4271,51900001.0
2006-07-10 00:45:00,1.42713,1.42714,1.42694,1.42701,77400002.0
2006-07-10 00:46:00,1.42708,1.42716,1.42698,1.42716,34600000.0
2006-07-10 00:47:00,1.42717,1.42717,1.42701,1.42708,43800000.0
2006-07-10 00:48:00,1.42693,1.42746,1.42693,1.42733,38700000.0
2006-07-10 00:49:00,1.42747,1.42747,1.42716,1.42739,45800000.0
2006-07-10 00:50:00,1.42742,1.4276,1.42731,1.42752,30000000.0
2006-07-10 00:51:00,1.42749,1.42759,1.42737,1.42754,67600001.0
2006-07-10 00:52:00,1.42739,1.42754,1.42734,1.42754,22200000.0
2006-07-10 00:53:00,1.42733,1.42754,1.42726,1.42743,40000000.0
2006-07-10 00:54:00,1.42696,1.42737,1.42677,1.42678,33600000.0
2006-07-10 00:55:00,1.42662,1.42675,1.42636,1.42671,45000000.0
2006-07-10 00:56:00,1.42666,1.42685,1.42666,1.4267,39000000.0
2006-07-10 00:57:00,1.42697,1.42702,1.42677,1.42677,23600000.0
2006-07-10 00:58:00,1.4271,1.42715,1.42693,1.42715,35200000.0
2006-07-10 00:59:00,1.42745,1.42769,1.42745,1.4276,58200000.0
2006-07-10 01:00:00,1.42757,1.42769,1.42748,1.42748,41200000.0
2006-07-10 01:01:00,1.42751,1.42763,1.42742,1.42742,23200000.0
2006-07-10 01:02:00,1.4276,1.42789,1.42747,1.42747,87100000.0
2006-07-10 01:03:00,1.42782,1.42782,1.42746,1.42762,30200000.0
2006-07-10 01:04:00,1.42764,1.42783,1.42764,1.42773,35400000.0
2006-07-10 01:05:00,1.42789,1.42801,1.42783,1.42783,37000000.0
2006-07-10 01:06:00,1.4279,1.42796,1.42772,1.42796,41900000.0
2006-07-10 01:07:00,1.428,1.42807,1.42785,1.42798,43800000.0
2006-07-10 01:08:00,1.42811,1.42813,1.42772,1.42772,20000000.0
2006-07-10 01:09:00,1.4281,1.4281,1.42787,1.42796,38400001.0
2006-07-10 01:10:00,1.4279,1.42804,1.42764,1.4279,43400000.0
2006-07-10 01:11:00,1.42782,1.42807,1.42782,1.42807,30000000.0
2006-07-10 01:12:00,1.42807,1.42815,1.42771,1.42798,39800000.0
2006-07-10 01:13:00,1.42814,1.42822,1.42788,1.42822,31600000.0
2006-07-10 01:14:00,1.42804,1.42819,1.42786,1.42803,39400001.0
2006-07-10 01:15:00,1.42802,1.42808,1.42776,1.42806,23600000.0
2006-07-10 01:16:00,1.42803,1.4282,1.42793,1.42808,43000000.0
2006-07-10 01:17:00,1.42816,1.42818,1.42798,1.42813,29200000.0
2006-07-10 01:18:00,1.42808,1.42816,1.42778,1.42813,32800000.0
2006-07-10 01:19:00,1.428,1.42813,1.42793,1.42801,54400000.0
2006-07-10 01:20:00,1.42813,1.42818,1.4276,1.42818,38600000.0
2006-07-10 01:21:00,1.42785,1.42815,1.42785,1.428,39600000.0
2006-07-10 01:22:00,1.42803,1.42807,1.42777,1.42795,40000000.0
2006-07-10 01:23:00,1.42791,1.42811,1.42772,1.42772,44600000.0
2006-07-10 01:24:00,1.42809,1.42818,1.42796,1.42811,32800000.0
2006-07-10 01:25:00,1.42801,1.42803,1.42762,1.42783,42800000.0
2006-07-10 01:26:00,1.42767,1.4279,1.42765,1.4278,35200000.0
2006-07-10 01:27:00,1.42786,1.4279,1.42769,1.4279,25600000.0
2006-07-10 01:28:00,1.42779,1.42793,1.4275,1.42787,48100000.0
2006-07-10 01:29:00,1.42801,1.42802,1.42794,1.428,33000000.0
2006-07-10 01:30:00,1.42819,1.42826,1.42784,1.42813,42200000.0
2006-07-10 01:31:00,1.42802,1.42821,1.42799,1.42817,40800000.0
2006-07-10 01:32:00,1.42814,1.42817,1.42794,1.42803,45100000.0
2006-07-10 01:33:00,1.42813,1.42825,1.42803,1.42817,35100000.0
2006-07-10 01:34:00,1.42818,1.42818,1.42772,1.42805,37200000.0
2006-07-10 01:35:00,1.42798,1.42798,1.42764,1.42764,53400000.0
2006-07-10 01:36:00,1.42793,1.42811,1.42793,1.42798,26400000.0
2006-07-10 01:37:00,1.428,1.42817,1.42776,1.42813,51700000.0
2006-07-10 01:38:00,1.42809,1.42821,1.42794,1.42814,25600000.0
2006-07-10 01:39:00,1.42798,1.42826,1.42776,1.4282,64000000.0
2006-07-10 01:40:00,1.42815,1.42825,1.42811,1.42811,32200000.0
2006-07-10 01:41:00,1.42818,1.42871,1.42816,1.42844,49800001.0
2006-07-10 01:42:00,1.4285,1.42863,1.42833,1.42848,83500000.0
2006-07-10 01:43:00,1.42842,1.42847,1.4279,1.42837,30000000.0
2006-07-10 01:44:00,1.42842,1.42842,1.42809,1.42837,35600000.0
2006-07-10 01:45:00,1.42839,1.42857,1.42836,1.42844,32600000.0
2006-07-10 01:46:00,1.42841,1.42855,1.42822,1.42835,43600000.0
2006-07-10 01:47:00,1.42831,1.42831,1.42794,1.42794,19600000.0
2006-07-10 01:48:00,1.42827,1.42854,1.42787,1.42787,26200000.0
2006-07-10 01:49:00,1.42827,1.42843,1.42779,1.42823,22800000.0
2006-07-10 01:50:00,1.42815,1.42826,1.42776,1.42822,32600000.0
2006-07-10 01:51:00,1.42813,1.42813,1.42784,1.42795,23600000.0
2006-07-10 01:52:00,1.4282,1.42825,1.428,1.428,32200000.0
2006-07-10 01:53:00,1.42819,1.42836,1.42814,1.42827,60800000.0
2006-07-10 01:54:00,1.42834,1.42847,1.42834,1.42845,35000000.0
2006-07-10 01:55:00,1.42837,1.42837,1.42801,1.42801,35800000.0
2006-07-10 01:56:00,1.42811,1.42824,1.42795,1.42797,50500000.0
2006-07-10 01:57:00,1.42799,1.42811,1.42791,1.428,42400000.0
2006-07-10 01:58:00,1.42787,1.42789,1.42748,1.42759,35100000.0
2006-07-10 01:59:00,1.42795,1.42811,1.42795,1.42811,46200001.0
2006-07-10 02:00:00,1.42788,1.42805,1.42749,1.42749,29200000.0
2006-07-10 02:01:00,1.42714,1.42714,1.42687,1.42696,43800000.0
2006-07-10 02:02:00,1.42683,1.42739,1.42683,1.42712,78000000.0
2006-07-10 02:03:00,1.42723,1.42733,1.42714,1.4272,83800000.0
2006-07-10 02:04:00,1.42725,1.42731,1.42711,1.42711,52600000.0
2006-07-10 02:05:00,1.42716,1.42716,1.42707,1.42709,84400002.0
2006-07-10 02:06:00,1.42725,1.42741,1.42704,1.42737,59400000.0
2006-07-10 02:07:00,1.42737,1.42745,1.42701,1.42733,225400000.0
2006-07-10 02:08:00,1.42728,1.42735,1.42728,1.42735,59800001.0
2006-07-10 02:09:00,1.42737,1.42753,1.42709,1.4274,169300000.0
2006-07-10 02:10:00,1.42694,1.42726,1.42685,1.42685,140000000.0
2006-07-10 02:11:00,1.42685,1.42696,1.42685,1.42692,38800000.0
2006-07-10 02:12:00,1.42685,1.42685,1.42587,1.42613,60000000.0
2006-07-10 02:13:00,1.42587,1.42602,1.42583,1.42602,34200000.0
2006-07-10 02:14:00,1.42605,1.4263,1.42591,1.42625,156600000.0
2006-07-10 02:15:00,1.42622,1.42645,1.42616,1.42624,252800000.0
2006-07-10 02:16:00,1.42636,1.42641,1.42614,1.42626,71500000.0
2006-07-10 02:17:00,1.42597,1.42647,1.42574,1.42602,219000000.0
2006-07-10 02:18:00,1.42611,1.42626,1.42562,1.426,30400000.0
2006-07-10 02:19:00,1.42591,1.42591,1.42549,1.42571,51900000.0
2006-07-10 02:20:00,1.42596,1.42625,1.42596,1.42605,46200001.0
2006-07-10 02:21:00,1.42584,1.42604,1.42578,1.42599,42400000.0
2006-07-10 02:22:00,1.4257,1.4257,1.42556,1.42561,31400000.0
2006-07-10 02:23:00,1.42589,1.42602,1.42571,1.42571,35200000.0
2006-07-10 02:24:00,1.42557,1.42579,1.42549,1.42576,18200000.0
2006-07-10 02:25:00,1.42564,1.42571,1.42546,1.42553,120100000.0
2006-07-10 02:26:00,1.42525,1.42572,1.42512,1.42572,72400000.0
2006-07-10 02:27:00,1.42566,1.42566,1.42551,1.42551,49500000.0
2006-07-10 02:28:00,1.42535,1.42535,1.42493,1.42493,36200000.0
2006-07-10 02:29:00,1.42506,1.42506,1.4247,1.42501,48500000.0
2006-07-10 02:30:00,1.42531,1.42531,1.42515,1.42525,57000000.0
2006-07-10 02:31:00,1.42509,1.42522,1.42501,1.42504,68000000.0
2006-07-10 02:32:00,1.42527,1.4254,1.42513,1.42531,35200000.0
2006-07-10 02:33:00,1.42501,1.42502,1.42487,1.42495,204400000.0
2006-07-10 02:34:00,1.42533,1.4254,1.42516,1.42537,45800000.0
2006-07-10 02:35:00,1.42541,1.42548,1.42501,1.42508,85100000.0
2006-07-10 02:36:00,1.42534,1.42545,1.42529,1.42545,25000000.0
2006-07-10 02:37:00,1.42519,1.42532,1.42519,1.42522,86400000.0
2006-07-10 02:38:00,1.42534,1.4254,1.42529,1.42538,44800000.0
2006-07-10 02:39:00,1.42555,1.42563,1.42551,1.42561,54400001.0
2006-07-10 02:40:00,1.4258,1.42591,1.4258,1.42591,33800000.0
2006-07-10 02:41:00,1.42608,1.42624,1.42608,1.42613,39700000.0
2006-07-10 02:42:00,1.42621,1.42621,1.42609,1.42609,30200000.0
2006-07-10 02:43:00,1.42605,1.42615,1.42599,1.42615,27800000.0
2006-07-10 02:44:00,1.42615,1.42641,1.42613,1.42641,31600000.0
2006-07-10 02:45:00,1.42611,1.42644,1.42611,1.4264,61600000.0
2006-07-10 02:46:00,1.4263,1.42634,1.42589,1.42589,176300000.0
2006-07-10 02:47:00,1.42637,1.42655,1.42593,1.42634,218000000.0
2006-07-10 02:48:00,1.42624,1.42633,1.42608,1.42619,110100000.0
2006-07-10 02:49:00,1.42596,1.42614,1.42565,1.4258,53200000.0
2006-07-10 02:50:00,1.42601,1.4262,1.42566,1.42618,101700000.0
2006-07-10 02:51:00,1.42578,1.42582,1.42554,1.42564,47300000.0
2006-07-10 02:52:00,1.42598,1.42598,1.42568,1.42572,26000000.0
2006-07-10 02:53:00,1.42567,1.42567,1.42524,1.42538,43600000.0
2006-07-10 02:54:00,1.4256,1.42619,1.4256,1.42609,54600000.0
2006-07-10 02:55:00,1.4262,1.42629,1.42589,1.42599,35400000.0
2006-07-10 02:56:00,1.42585,1.42585,1.42571,1.42571,57700000.0
2006-07-10 02:57:00,1.42568,1.42568,1.4256,1.42561,33600000.0
2006-07-10 02:58:00,1.42555,1.42562,1.42548,1.42551,65000000.0
2006-07-10 02:59:00,1.42555,1.42566,1.42542,1.42546,90200001.0
2006-07-10 03:00:00,1.42545,1.42558,1.42537,1.42555,155700002.0
2006-07-10 03:01:00,1.4256,1.4256,1.42543,1.42548,41800000.0
2006-07-10 03:02:00,1.42551,1.42554,1.42544,1.42554,53500000.0
2006-07-10 03:03:00,1.4257,1.4258,1.42567,1.4258,59900000.0
2006-07-10 03:04:00,1.42579,1.42622,1.42555,1.42582,58800000.0
2006-07-10 03:05:00,1.42588,1.42591,1.42577,1.42588,44800000.0
2006-07-10 03:06:00,1.4257,1.42584,1.42565,1.42584,48500000.0
2006-07-10 03:07:00,1.42565,1.42607,1.42554,1.42593,110000001.0
2006-07-10 03:08:00,1.42596,1.42596,1.42543,1.42555,43800000.0
2006-07-10 03:09:00,1.42591,1.42616,1.42565,1.42616,36600000.0
2006-07-10 03:10:00,1.42564,1.42612,1.42564,1.42612,29600000.0
2006-07-10 03:11:00,1.42577,1.42581,1.42574,1.42574,25600000.0
2006-07-10 03:12:00,1.42595,1.42608,1.42566,1.42588,37300000.0
2006-07-10 03:13:00,1.42562,1.42607,1.42562,1.42588,38800000.0
2006-07-10 03:14:00,1.42572,1.42592,1.42547,1.42582,34600000.0
2006-07-10 03:15:00,1.42554,1.42593,1.42554,1.42578,53300000.0
2006-07-10 03:16:00,1.42573,1.42575,1.42545,1.42566,44200001.0
2006-07-10 03:17:00,1.42584,1.42606,1.42547,1.42583,50100000.0
2006-07-10 03:18:00,1.42581,1.42581,1.42536,1.42561,23600000.0
2006-07-10 03:19:00,1.42558,1.42569,1.42535,1.42567,33000000.0
2006-07-10 03:20:00,1.42522,1.42568,1.42522,1.42565,34600000.0
2006-07-10 03:21:00,1.42528,1.42528,1.42521,1.42524,44600000.0
2006-07-10 03:22:00,1.42517,1.42528,1.42509,1.42512,54000000.0
2006-07-10 03:23:00,1.42517,1.42528,1.42513,1.42525,70000000.0
2006-07-10 03:24:00,1.42532,1.42541,1.42532,1.42539,79700001.0
2006-07-10 03:25:00,1.42574,1.42574,1.42521,1.42531,30600000.0
2006-07-10 03:26:00,1.42533,1.42548,1.42533,1.4254,141500000.0
2006-07-10 03:27:00,1.42551,1.42553,1.42533,1.42553,97200000.0
2006-07-10 03:28:00,1.42551,1.42551,1.42543,1.42545,49800000.0
2006-07-10 03:29:00,1.42553,1.42558,1.4255,1.42555,58600000.0
2006-07-10 03:30:00,1.42557,1.4256,1.4254,1.4256,47000000.0
2006-07-10 03:31:00,1.42544,1.42591,1.42544,1.42591,19800000.0
2006-07-10 03:32:00,1.42587,1.42601,1.42572,1.42578,40200000.0
2006-07-10 03:33:00,1.42571,1.42573,1.42563,1.42568,48800000.0
2006-07-10 03:34:00,1.42589,1.42606,1.42562,1.42562,25000000.0
2006-07-10 03:35:00,1.42573,1.4258,1.42555,1.42565,63800001.0
2006-07-10 03:36:00,1.42575,1.42611,1.4256,1.42603,49000000.0
2006-07-10 03:37:00,1.42604,1.42608,1.42574,1.42598,37600000.0
2006-07-10 03:38:00,1.426,1.42618,1.42576,1.42618,35400000.0
2006-07-10 03:39:00,1.42592,1.42601,1.42587,1.42592,65500000.0
2006-07-10 03:40:00,1.4258,1.42635,1.42578,1.4262,149100000.0
2006-07-10 03:41:00,1.42613,1.4263,1.42611,1.4263,60200000.0
2006-07-10 03:42:00,1.42634,1.42635,1.42618,1.42634,70000000.0
2006-07-10 03:43:00,1.4263,1.42651,1.4263,1.42651,37600000.0
2006-07-10 03:44:00,1.42628,1.42649,1.4262,1.42644,28000000.0
2006-07-10 03:45:00,1.42647,1.42663,1.42642,1.42663,59600000.0
2006-07-10 03:46:00,1.42625,1.42641,1.42622,1.42622,41200000.0
2006-07-10 03:47:00,1.42633,1.42652,1.42633,1.42634,41500000.0
2006-07-10 03:48:00,1.42666,1.4267,1.42639,1.42653,41800000.0
2006-07-10 03:49:00,1.42657,1.42657,1.42622,1.42622,26800000.0
2006-07-10 03:50:00,1.4265,1.42672,1.42637,1.42637,114200000.0
2006-07-10 03:51:00,1.42657,1.42662,1.42654,1.42654,49400000.0
2006-07-10 03:52:00,1.42663,1.42675,1.42647,1.42655,110100001.0
2006-07-10 03:53:00,1.42661,1.42669,1.42646,1.42651,67500000.0
2006-07-10 03:54:00,1.42643,1.42682,1.42638,1.42647,33000000.0
2006-07-10 03:55:00,1.4268,1.42687,1.42658,1.42687,37600000.0
2006-07-10 03:56:00,1.42678,1.42696,1.42678,1.42678,22600000.0
2006-07-10 03:57:00,1.42626,1.42638,1.42622,1.42631,152400000.0
2006-07-10 03:58:00,1.42614,1.42692,1.42614,1.42616,238800000.0
2006-07-10 03:59:00,1.42649,1.42677,1.42646,1.42662,150600000.0
2006-07-10 04:00:00,1.42656,1.42666,1.42645,1.42646,59800000.0
2006-07-10 04:01:00,1.42635,1.4266,1.42623,1.42658,130800000.0
2006-07-10 04:02:00,1.42644,1.4265,1.42613,1.42614,142900000.0
2006-07-10 04:03:00,1.42629,1.42645,1.42614,1.42645,90000000.0
2006-07-10 04:04:00,1.42633,1.42639,1.42626,1.42633,128100000.0
2006-07-10 04:05:00,1.4262,1.42681,1.42617,1.42681,178200000.0
2006-07-10 04:06:00,1.42631,1.42675,1.42625,1.42648,118800002.0
2006-07-10 04:07:00,1.42662,1.42662,1.42638,1.42639,186400001.0
2006-07-10 04:08:00,1.42663,1.42663,1.42653,1.42653,16600000.0
2006-07-10 04:09:00,1.42656,1.42656,1.42626,1.42634,56400001.0
2006-07-10 04:10:00,1.42634,1.42641,1.42609,1.42623,149100000.0
2006-07-10 04:11:00,1.42635,1.42645,1.4261,1.42621,33900000.0
2006-07-10 04:12:00,1.42608,1.42608,1.42588,1.42598,82000001.0
2006-07-10 04:13:00,1.42595,1.42604,1.42579,1.42587,63600000.0
2006-07-10 04:14:00,1.4259,1.42606,1.42586,1.42606,68300000.0
2006-07-10 04:15:00,1.42613,1.42648,1.42613,1.42648,74900000.0
2006-07-10 04:16:00,1.42641,1.42643,1.42606,1.42616,97500000.0
2006-07-10 04:17:00,1.42619,1.42619,1.42602,1.42613,42200000.0
2006-07-10 04:18:00,1.4261,1.42625,1.42605,1.4261,135800001.0
2006-07-10 04:19:00,1.42602,1.42624,1.42602,1.42624,70200000.0
2006-07-10 04:20:00,1.42601,1.42613,1.42581,1.42581,155900000.0
2006-07-10 04:21:00,1.42581,1.42591,1.42581,1.42581,57300000.0
2006-07-10 04:22:00,1.42586,1.42622,1.42561,1.42592,55200000.0
2006-07-10 04:23:00,1.42537,1.42545,1.42537,1.42545,20600000.0
2006-07-10 04:24:00,1.42553,1.42568,1.42546,1.42546,185500001.0
2006-07-10 04:25:00,1.42537,1.42588,1.42528,1.4257,207000000.0
2006-07-10 04:26:00,1.42574,1.42585,1.42558,1.42561,152500002.0
2006-07-10 04:27:00,1.42564,1.42582,1.42555,1.42569,70500001.0
2006-07-10 04:28:00,1.42583,1.42595,1.42582,1.42584,60000000.0
2006-07-10 04:29:00,1.42554,1.42619,1.42554,1.42609,99300000.0
2006-07-10 04:30:00,1.42573,1.42614,1.4257,1.42593,100800000.0
2006-07-10 04:31:00,1.42571,1.42584,1.42544,1.42569,28800000.0
2006-07-10 04:32:00,1.42583,1.42585,1.42577,1.42579,21600000.0
2006-07-10 04:33:00,1.42598,1.42604,1.42584,1.42594,45500000.0
2006-07-10 04:34:00,1.426,1.426,1.42541,1.42541,46400001.0
2006-07-10 04:35:00,1.42509,1.42547,1.42508,1.42537,63200001.0
2006-07-10 04:36:00,1.42569,1.42583,1.4251,1.42574,151000000.0
2006-07-10 04:37:00,1.42559,1.42587,1.42537,1.42567,146300000.0
2006-07-10 04:38:00,1.42569,1.42569,1.42556,1.42564,20000000.0
2006-07-10 04:39:00,1.42548,1.42562,1.42542,1.42542,75300000.0
2006-07-10 04:40:00,1.42538,1.42565,1.42538,1.42559,32200000.0
2006-07-10 04:41:00,1.4253,1.42558,1.4253,1.42545,46000000.0
2006-07-10 04:42:00,1.42525,1.4254,1.42525,1.42535,60700000.0
2006-07-10 04:43:00,1.42528,1.42528,1.42521,1.42521,57000000.0
2006-07-10 04:44:00,1.42519,1.42569,1.42519,1.42567,49300000.0
2006-07-10 04:45:00,1.42567,1.42588,1.4254,1.42574,33200000.0
2006-07-10 04:46:00,1.42559,1.42559,1.42549,1.4255,64800000.0
2006-07-10 04:47:00,1.42551,1.42594,1.42549,1.42594,89900000.0
2006-07-10 04:48:00,1.42566,1.42595,1.42566,1.42587,43400000.0
2006-07-10 04:49:00,1.4259,1.426,1.4256,1.4256,64000000.0
2006-07-10 04:50:00,1.42597,1.42602,1.4258,1.4259,56400000.0
2006-07-10 04:51:00,1.42554,1.42554,1.42536,1.42536,25800000.0
2006-07-10 04:52:00,1.42537,1.426,1.42537,1.42559,52900001.0
2006-07-10 04:53:00,1.42548,1.42573,1.42538,1.42548,43100000.0
2006-07-10 04:54:00,1.42521,1.42539,1.42505,1.42505,35000000.0
2006-07-10 04:55:00,1.42542,1.42559,1.4251,1.42559,36200000.0
2006-07-10 04:56:00,1.42545,1.42569,1.42545,1.42555,23000000.0
2006-07-10 04:57:00,1.42523,1.42572,1.42521,1.42528,39800000.0
2006-07-10 04:58:00,1.42534,1.42576,1.42534,1.42564,32300000.0
2006-07-10 04:59:00,1.42531,1.42556,1.42522,1.42522,142100000.0
2006-07-10 05:00:00,1.42555,1.42555,1.42527,1.42544,42400000.0
2006-07-10 05:01:00,1.42534,1.4256,1.4253,1.4255,30800000.0
2006-07-10 05:02:00,1.42518,1.42518,1.42475,1.42489,26200000.0
2006-07-10 05:03:00,1.42478,1.42505,1.42474,1.42479,165500001.0
2006-07-10 05:04:00,1.42484,1.42487,1.42476,1.42479,170600000.0
2006-07-10 05:05:00,1.42478,1.42487,1.42473,1.42476,184300000.0
2006-07-10 05:06:00,1.42485,1.42497,1.42479,1.42486,172100001.0
2006-07-10 05:07:00,1.42467,1.42499,1.42467,1.42467,307600000.0
2006-07-10 05:08:00,1.42483,1.42491,1.42454,1.42454,330500003.0
2006-07-10 05:09:00,1.42425,1.42469,1.42418,1.42429,183300000.0
2006-07-10 05:10:00,1.42446,1.42464,1.42438,1.42455,211500000.0
2006-07-10 05:11:00,1.42446,1.42456,1.42434,1.42442,122600000.0
2006-07-10 05:12:00,1.42437,1.42437,1.42416,1.42416,102200000.0
2006-07-10 05:13:00,1.42421,1.42446,1.4242,1.42435,165400000.0
2006-07-10 05:14:00,1.42442,1.42509,1.42442,1.4247,218200002.0
2006-07-10 05:15:00,1.42485,1.42499,1.42463,1.42494,23800000.0
2006-07-10 05:16:00,1.42489,1.42514,1.42485,1.42493,203200001.0
2006-07-10 05:17:00,1.42503,1.42518,1.42486,1.42502,168500000.0
2006-07-10 05:18:00,1.42496,1.42506,1.42468,1.42494,258400001.0
2006-07-10 05:19:00,1.42456,1.42493,1.42456,1.42465,332800001.0
2006-07-10 05:20:00,1.42479,1.42495,1.42473,1.42479,262000000.0
2006-07-10 05:21:00,1.42467,1.42503,1.42465,1.42467,349400001.0
2006-07-10 05:22:00,1.42474,1.42497,1.42468,1.4249,286900000.0
2006-07-10 05:23:00,1.42482,1.42506,1.42482,1.42506,117000000.0
2006-07-10 05:24:00,1.42511,1.42522,1.42489,1.42522,173600000.0
2006-07-10 05:25:00,1.42542,1.42552,1.42508,1.4251,207100000.0
2006-07-10 05:26:00,1.42512,1.42523,1.42488,1.42499,114800000.0
2006-07-10 05:27:00,1.42535,1.42552,1.42499,1.4255,193200000.0
2006-07-10 05:28:00,1.42553,1.42559,1.42523,1.42546,229200000.0
2006-07-10 05:29:00,1.42543,1.42578,1.42534,1.42541,237600000.0
2006-07-10 05:30:00,1.42534,1.42537,1.42503,1.42514,179600001.0
2006-07-10 05:31:00,1.42506,1.42547,1.42505,1.4251,78200000.0
2006-07-10 05:32:00,1.42516,1.4253,1.42508,1.42525,154000001.0
2006-07-10 05:33:00,1.42525,1.42525,1.4251,1.42515,171100000.0
2006-07-10 05:34:00,1.42511,1.42546,1.42505,1.42505,239200001.0
2006-07-10 05:35:00,1.42536,1.42547,1.4253,1.42544,23000000.0
2006-07-10 05:36:00,1.42523,1.42535,1.42515,1.42525,189100002.0
2006-07-10 05:37:00,1.42525,1.42535,1.42516,1.4252,194400000.0
2006-07-10 05:38:00,1.42526,1.4256,1.42526,1.4256,127700000.0
2006-07-10 05:39:00,1.42569,1.42579,1.42559,1.42569,172500000.0
2006-07-10 05:40:00,1.4255,1.42587,1.4254,1.42587,252200001.0
2006-07-10 05:41:00,1.4259,1.42612,1.42576,1.42582,131500000.0
2006-07-10 05:42:00,1.42567,1.42567,1.42526,1.42526,207200000.0
2006-07-10 05:43:00,1.42519,1.4252,1.42498,1.42498,79200000.0
2006-07-10 05:44:00,1.42514,1.42529,1.42508,1.42508,98100000.0
2006-07-10 05:45:00,1.42514,1.42538,1.42506,1.42506,149600000.0
2006-07-10 05:46:00,1.42508,1.42523,1.42503,1.42513,195700000.0
2006-07-10 05:47:00,1.42522,1.42524,1.42501,1.42524,187900001.0
2006-07-10 05:48:00,1.42511,1.42541,1.42503,1.42512,305000001.0
2006-07-10 05:49:00,1.42508,1.42523,1.42488,1.42488,193400000.0
2006-07-10 05:50:00,1.42488,1.42523,1.42488,1.42505,302100002.0
2006-07-10 05:51:00,1.42519,1.42536,1.42514,1.42521,166600000.0
2006-07-10 05:52:00,1.42519,1.42549,1.42511,1.42549,190200001.0
2006-07-10 05:53:00,1.42552,1.42585,1.42547,1.42547,86500000.0
2006-07-10 05:54:00,1.42554,1.42568,1.42537,1.42564,217400000.0
2006-07-10 05:55:00,1.42556,1.42566,1.42541,1.42551,226600000.0
2006-07-10 05:56:00,1.42558,1.42589,1.42554,1.4256,111400000.0
2006-07-10 05:57:00,1.42574,1.4259,1.42573,1.42575,187600000.0
2006-07-10 05:58:00,1.42576,1.42577,1.42557,1.42558,145900000.0
2006-07-10 05:59:00,1.42574,1.42582,1.42564,1.42565,89300000.0
2006-07-10 06:00:00,1.42568,1.4257,1.4256,1.42565,212800000.0
2006-07-10 06:01:00,1.42577,1.42582,1.42562,1.4257,191400000.0
2006-07-10 06:02:00,1.42576,1.42593,1.42573,1.4258,277700001.0
2006-07-10 06:03:00,1.42588,1.42591,1.42573,1.42584,34800000.0
2006-07-10 06:04:00,1.4257,1.42572,1.42562,1.4257,171100001.0
2006-07-10 06:05:00,1.42571,1.42597,1.42571,1.4259,389700000.0
2006-07-10 06:06:00,1.42623,1.42638,1.42623,1.42631,79200000.0
2006-07-10 06:07:00,1.42631,1.42631,1.42605,1.42622,318400000.0
2006-07-10 06:08:00,1.42604,1.42626,1.42599,1.42602,463700002.0
2006-07-10 06:09:00,1.42588,1.42623,1.42588,1.42596,474300006.0
2006-07-10 06:10:00,1.4261,1.42618,1.42598,1.426,270200000.0
2006-07-10 06:11:00,1.42606,1.42624,1.42602,1.42617,444200001.0
2006-07-10 06:12:00,1.42622,1.42661,1.4262,1.42638,295500002.0
2006-07-10 06:13:00,1.4262,1.42635,1.42602,1.42602,288000000.0
2006-07-10 06:14:00,1.42619,1.42625,1.42587,1.42599,369500001.0
2006-07-10 06:15:00,1.42597,1.42602,1.42584,1.42592,187400001.0
2006-07-10 06:16:00,1.42578,1.42585,1.42567,1.42585,256900000.0
2006-07-10 06:17:00,1.42573,1.42599,1.42573,1.42583,160100001.0
2006-07-10 06:18:00,1.42588,1.42607,1.42579,1.42581,235300000.0
2006-07-10 06:19:00,1.42574,1.42596,1.42574,1.42596,156700000.0
2006-07-10 06:20:00,1.4259,1.42604,1.42572,1.42578,352900003.0
2006-07-10 06:21:00,1.42597,1.42608,1.42587,1.42607,247800000.0
2006-07-10 06:22:00,1.42607,1.42633,1.42602,1.4261,233500000.0
2006-07-10 06:23:00,1.42597,1.42614,1.42592,1.42606,309500001.0
2006-07-10 06:24:00,1.42567,1.42578,1.42541,1.42542,306600000.0
2006-07-10 06:25:00,1.42541,1.42546,1.42529,1.42529,215500000.0
2006-07-10 06:26:00,1.42532,1.42544,1.42524,1.4254,290700000.0
2006-07-10 06:27:00,1.42536,1.42548,1.42531,1.42545,319700001.0
2006-07-10 06:28:00,1.42547,1.42563,1.42533,1.42544,377900002.0
2006-07-10 06:29:00,1.42541,1.4255,1.42509,1.42525,104000000.0
2006-07-10 06:30:00,1.42519,1.42526,1.42488,1.42492,271600000.0
2006-07-10 06:31:00,1.42489,1.42499,1.42478,1.42492,124800000.0
2006-07-10 06:32:00,1.42492,1.42498,1.4249,1.42492,159000000.0
2006-07-10 06:33:00,1.42491,1.42508,1.42482,1.42487,252600002.0
2006-07-10 06:34:00,1.42478,1.42487,1.42468,1.42486,258100004.0
2006-07-10 06:35:00,1.42473,1.42499,1.42473,1.42479,118400000.0
2006-07-10 06:36:00,1.4249,1.425,1.4249,1.4249,93800000.0
2006-07-10 06:37:00,1.42487,1.42494,1.42477,1.42477,193000000.0
2006-07-10 06:38:00,1.42489,1.42509,1.42486,1.42492,127900001.0
2006-07-10 06:39:00,1.425,1.42508,1.42496,1.42501,27600000.0
2006-07-10 06:40:00,1.42494,1.425,1.42471,1.42481,152600001.0
2006-07-10 06:41:00,1.42474,1.42482,1.42467,1.4248,184100001.0
2006-07-10 06:42:00,1.42472,1.42497,1.42467,1.42486,296600000.0
2006-07-10 06:43:00,1.42495,1.42502,1.4249,1.42498,140600001.0
2006-07-10 06:44:00,1.42498,1.425,1.42485,1.4249,310700001.0
2006-07-10 06:45:00,1.42495,1.425,1.42485,1.425,280500001.0
2006-07-10 06:46:00,1.42498,1.42512,1.42495,1.42497,233600000.0
2006-07-10 06:47:00,1.42495,1.42503,1.42485,1.42498,251400000.0
2006-07-10 06:48:00,1.42482,1.42508,1.42482,1.42495,30200000.0
2006-07-10 06:49:00,1.42485,1.42512,1.42475,1.42481,253500000.0
2006-07-10 06:50:00,1.42492,1.42501,1.42482,1.42486,46900000.0
2006-07-10 06:51:00,1.42517,1.42517,1.42477,1.42504,28000000.0
2006-07-10 06:52:00,1.42486,1.42502,1.42486,1.42487,193500001.0
2006-07-10 06:53:00,1.42487,1.42514,1.42487,1.42494,224000002.0
2006-07-10 06:54:00,1.42503,1.42527,1.42489,1.42498,439300001.0
2006-07-10 06:55:00,1.42492,1.42503,1.4248,1.42494,317300001.0
2006-07-10 06:56:00,1.42511,1.42512,1.42504,1.42507,25400000.0
2006-07-10 06:57:00,1.42511,1.42514,1.42505,1.42506,58000000.0
2006-07-10 06:58:00,1.42501,1.42505,1.4248,1.4249,246700000.0
2006-07-10 06:59:00,1.42489,1.42514,1.42481,1.42492,317300002.0
2006-07-10 07:00:00,1.4251,1.42523,1.4251,1.42519,131300000.0
2006-07-10 07:01:00,1.42506,1.42525,1.42506,1.42514,328500000.0
2006-07-10 07:02:00,1.42507,1.42523,1.42494,1.42502,378000001.0
2006-07-10 07:03:00,1.42505,1.42512,1.42497,1.42505,122500000.0
2006-07-10 07:04:00,1.42508,1.42528,1.42506,1.42508,317000001.0
2006-07-10 07:05:00,1.42509,1.42509,1.42479,1.42481,99400000.0
2006-07-10 07:06:00,1.4248,1.4249,1.42467,1.42479,195700000.0
2006-07-10 07:07:00,1.42484,1.42494,1.42476,1.42481,205600001.0
2006-07-10 07:08:00,1.42481,1.42501,1.42474,1.42476,268100000.0
2006-07-10 07:09:00,1.42474,1.42474,1.42457,1.42461,218700000.0
2006-07-10 07:10:00,1.42473,1.42474,1.42445,1.4245,426600000.0
2006-07-10 07:11:00,1.42455,1.42461,1.42448,1.4245,440900001.0
2006-07-10 07:12:00,1.42445,1.42462,1.42439,1.42462,279600000.0
2006-07-10 07:13:00,1.42464,1.42464,1.42442,1.42451,262000000.0
2006-07-10 07:14:00,1.42449,1.4246,1.42434,1.42437,551800000.0
2006-07-10 07:15:00,1.42458,1.42458,1.42411,1.4243,328300002.0
2006-07-10 07:16:00,1.42436,1.42453,1.42434,1.42452,179300000.0
2006-07-10 07:17:00,1.42443,1.42443,1.42416,1.42422,237000001.0
2006-07-10 07:18:00,1.42435,1.42463,1.42428,1.42463,465500000.0
2006-07-10 07:19:00,1.42463,1.42476,1.42448,1.42468,328200001.0
2006-07-10 07:20:00,1.42464,1.42468,1.42436,1.4245,404300001.0
2006-07-10 07:21:00,1.42438,1.4245,1.42428,1.42428,310400001.0
2006-07-10 07:22:00,1.42439,1.42458,1.42433,1.42439,317100000.0
2006-07-10 07:23:00,1.42438,1.42446,1.42416,1.42446,449000004.0
2006-07-10 07:24:00,1.42449,1.4245,1.42429,1.42438,289600001.0
2006-07-10 07:25:00,1.42445,1.42453,1.42427,1.42435,362900000.0
2006-07-10 07:26:00,1.42433,1.42455,1.42428,1.42437,267300000.0
2006-07-10 07:27:00,1.42437,1.4246,1.42429,1.4245,173100000.0
2006-07-10 07:28:00,1.4245,1.42453,1.42437,1.42437,240900000.0
2006-07-10 07:29:00,1.42434,1.42444,1.42412,1.42414,214500001.0
2006-07-10 07:30:00,1.42431,1.42451,1.42423,1.42435,581900001.0
2006-07-10 07:31:00,1.42441,1.4246,1.42436,1.42449,238400000.0
2006-07-10 07:32:00,1.42454,1.42462,1.42438,1.42451,481500001.0
2006-07-10 07:33:00,1.42453,1.42472,1.42445,1.42457,381700003.0
2006-07-10 07:34:00,1.42458,1.42466,1.42441,1.42454,242300000.0
2006-07-10 07:35:00,1.42459,1.42478,1.42457,1.42464,291100002.0
2006-07-10 07:36:00,1.42468,1.42487,1.42458,1.42482,419800001.0
2006-07-10 07:37:00,1.42478,1.4248,1.4245,1.42468,277100003.0
2006-07-10 07:38:00,1.42467,1.42491,1.42464,1.42464,30300000.0
2006-07-10 07:39:00,1.42444,1.42461,1.4244,1.42457,373600000.0
2006-07-10 07:40:00,1.42461,1.42471,1.42444,1.42452,356400000.0
2006-07-10 07:41:00,1.42444,1.42466,1.42438,1.42454,604800001.0
2006-07-10 07:42:00,1.4245,1.42453,1.42429,1.42439,324000002.0
2006-07-10 07:43:00,1.42437,1.42453,1.4243,1.42442,177500000.0
2006-07-10 07:44:00,1.42451,1.42451,1.42427,1.42431,357900000.0
2006-07-10 07:45:00,1.4244,1.4245,1.42428,1.42433,362600002.0
2006-07-10 07:46:00,1.42446,1.42457,1.42428,1.42436,452700000.0
2006-07-10 07:47:00,1.42445,1.42464,1.4243,1.42438,712900000.0
2006-07-10 07:48:00,1.42436,1.42454,1.42428,1.42436,748600002.0
2006-07-10 07:49:00,1.42457,1.42474,1.42444,1.42464,647300000.0
2006-07-10 07:50:00,1.42463,1.42482,1.42448,1.42457,632900002.0
2006-07-10 07:51:00,1.42464,1.42464,1.42422,1.42454,547600000.0
2006-07-10 07:52:00,1.42456,1.42463,1.42444,1.42454,453000002.0
2006-07-10 07:53:00,1.42451,1.42474,1.42436,1.42458,607500001.0
2006-07-10 07:54:00,1.42453,1.42466,1.42444,1.42451,389700001.0
2006-07-10 07:55:00,1.42452,1.42454,1.42428,1.42436,375500001.0
2006-07-10 07:56:00,1.42401,1.42413,1.42371,1.4241,732900001.0
2006-07-10 07:57:00,1.4243,1.42464,1.42417,1.42438,572400000.0
2006-07-10 07:58:00,1.42437,1.42448,1.42394,1.42394,664500001.0
2006-07-10 07:59:00,1.42393,1.42404,1.42378,1.42386,494300001.0
2006-07-10 08:00:00,1.42387,1.42387,1.42354,1.42367,375700001.0
2006-07-10 08:01:00,1.4236,1.42406,1.42359,1.42383,490200002.0
2006-07-10 08:02:00,1.4239,1.42402,1.42383,1.424,274500003.0
2006-07-10 08:03:00,1.42417,1.42421,1.42393,1.42399,498900000.0
2006-07-10 08:04:00,1.42417,1.42445,1.42417,1.42435,395000001.0
2006-07-10 08:05:00,1.42439,1.42439,1.42414,1.42417,304500000.0
2006-07-10 08:06:00,1.42437,1.42437,1.42392,1.42418,699200001.0
2006-07-10 08:07:00,1.42406,1.42425,1.42401,1.42425,523400000.0
2006-07-10 08:08:00,1.42433,1.42454,1.42433,1.42447,404100000.0
2006-07-10 08:09:00,1.42456,1.42467,1.42436,1.42446,553300000.0
2006-07-10 08:10:00,1.42455,1.42516,1.42455,1.4251,603100001.0
2006-07-10 08:11:00,1.42545,1.42545,1.42504,1.42504,280200000.0
2006-07-10 08:12:00,1.425,1.42517,1.42486,1.42494,461800000.0
2006-07-10 08:13:00,1.42496,1.42519,1.42493,1.42519,245100001.0
2006-07-10 08:14:00,1.42521,1.42557,1.42521,1.42557,113100000.0
2006-07-10 08:15:00,1.4253,1.42545,1.42526,1.42541,246000000.0
2006-07-10 08:16:00,1.42535,1.4254,1.42522,1.42531,262100001.0
2006-07-10 08:17:00,1.42529,1.42541,1.42509,1.42517,227400000.0
2006-07-10 08:18:00,1.42516,1.42538,1.42514,1.42538,201200002.0
2006-07-10 08:19:00,1.42555,1.42575,1.42553,1.42556,315900002.0
2006-07-10 08:20:00,1.42542,1.42557,1.42526,1.42529,303500000.0
2006-07-10 08:21:00,1.42518,1.42551,1.42516,1.42538,461200000.0
2006-07-10 08:22:00,1.42532,1.42536,1.42516,1.4252,334500001.0
2006-07-10 08:23:00,1.42516,1.42544,1.42501,1.42513,225900000.0
2006-07-10 08:24:00,1.42517,1.42552,1.42514,1.42532,424900001.0
2006-07-10 08:25:00,1.42543,1.42543,1.42512,1.42515,544400000.0
2006-07-10 08:26:00,1.4251,1.42519,1.42498,1.42508,328800000.0
2006-07-10 08:27:00,1.42517,1.42542,1.42507,1.42525,352400001.0
2006-07-10 08:28:00,1.42528,1.42538,1.42518,1.42525,609600002.0
2006-07-10 08:29:00,1.42518,1.42529,1.42504,1.4251,431300001.0
2006-07-10 08:30:00,1.42507,1.42525,1.42498,1.42516,457000002.0
2006-07-10 08:31:00,1.42526,1.42536,1.42511,1.42527,304100000.0
2006-07-10 08:32:00,1.42523,1.42538,1.42511,1.42528,248100000.0
2006-07-10 08:33:00,1.42535,1.4255,1.42525,1.4255,174000000.0
2006-07-10 08:34:00,1.42554,1.42556,1.42521,1.42533,610300001.0
2006-07-10 08:35:00,1.42513,1.42532,1.425,1.42519,440800000.0
2006-07-10 08:36:00,1.42518,1.4254,1.42509,1.42529,403300000.0
2006-07-10 08:37:00,1.42519,1.42541,1.42509,1.42534,380900002.0
2006-07-10 08:38:00,1.42533,1.4254,1.42508,1.42518,307800002.0
2006-07-10 08:39:00,1.42492,1.42497,1.42448,1.42455,580200002.0
2006-07-10 08:40:00,1.4244,1.42495,1.4243,1.42469,355400001.0
2006-07-10 08:41:00,1.42484,1.42484,1.42427,1.42442,469400001.0
2006-07-10 08:42:00,1.42459,1.42465,1.42433,1.42434,523700002.0
2006-07-10 08:43:00,1.42453,1.42496,1.42453,1.42473,310000001.0
2006-07-10 08:44:00,1.4247,1.42494,1.42468,1.42488,466800002.0
2006-07-10 08:45:00,1.42503,1.42532,1.4249,1.42498,593800001.0
2006-07-10 08:46:00,1.42494,1.42518,1.42475,1.42499,739400001.0
2006-07-10 08:47:00,1.42502,1.42502,1.42461,1.42471,586500001.0
2006-07-10 08:48:00,1.4248,1.42508,1.42467,1.42482,353000001.0
2006-07-10 08:49:00,1.42475,1.42489,1.4246,1.4247,511500001.0
2006-07-10 08:50:00,1.42484,1.42484,1.4245,1.42479,546100001.0
2006-07-10 08:51:00,1.42494,1.42509,1.42462,1.4248,560600003.0
2006-07-10 08:52:00,1.42487,1.42502,1.42466,1.42466,551200001.0
2006-07-10 08:53:00,1.42485,1.42501,1.42454,1.42468,492300000.0
2006-07-10 08:54:00,1.42473,1.42547,1.42473,1.42535,680800000.0
2006-07-10 08:55:00,1.42548,1.42553,1.42518,1.42545,543000000.0
2006-07-10 08:56:00,1.42544,1.42565,1.42531,1.42539,539300000.0
2006-07-10 08:57:00,1.42552,1.4258,1.42537,1.4256,485100001.0
2006-07-10 08:58:00,1.42553,1.42559,1.42509,1.42509,468900001.0
2006-07-10 08:59:00,1.42519,1.42556,1.42519,1.42545,363200000.0
2006-07-10 09:00:00,1.42547,1.42585,1.42547,1.42576,520600002.0
2006-07-10 09:01:00,1.42585,1.42605,1.42567,1.42593,421400003.0
2006-07-10 09:02:00,1.42609,1.4265,1.42605,1.42631,629400001.0
2006-07-10 09:03:00,1.42655,1.42685,1.42639,1.42667,588800001.0
2006-07-10 09:04:00,1.42688,1.42706,1.42645,1.42669,617600001.0
2006-07-10 09:05:00,1.4267,1.42708,1.4267,1.42697,617200001.0
2006-07-10 09:06:00,1.42689,1.42722,1.42687,1.42703,549400001.0
2006-07-10 09:07:00,1.42679,1.42701,1.42674,1.42676,353900001.0
2006-07-10 09:08:00,1.42665,1.42695,1.42657,1.42682,225300001.0
2006-07-10 09:09:00,1.4269,1.4273,1.4268,1.42725,297000000.0
2006-07-10 09:10:00,1.42734,1.42789,1.42721,1.42756,321100000.0
2006-07-10 09:11:00,1.42761,1.42823,1.42759,1.42771,540600001.0
2006-07-10 09:12:00,1.42775,1.42855,1.42769,1.42847,452900000.0
2006-07-10 09:13:00,1.42883,1.42988,1.42883,1.42961,495200001.0
2006-07-10 09:14:00,1.42975,1.43022,1.42975,1.43013,366200001.0
2006-07-10 09:15:00,1.43014,1.43042,1.42975,1.43042,426700001.0
2006-07-10 09:16:00,1.43043,1.43069,1.4302,1.43062,503400001.0
2006-07-10 09:17:00,1.43071,1.43168,1.43066,1.43159,544300000.0
2006-07-10 09:18:00,1.43153,1.4316,1.43115,1.43127,190200000.0
2006-07-10 09:19:00,1.4313,1.43139,1.431,1.431,588800003.0
2006-07-10 09:20:00,1.43055,1.43098,1.43055,1.43091,235000000.0
2006-07-10 09:21:00,1.4309,1.43094,1.43069,1.43094,318500001.0
2006-07-10 09:22:00,1.43111,1.43146,1.43092,1.43124,334900000.0
2006-07-10 09:23:00,1.43134,1.43134,1.4308,1.43088,367900000.0
2006-07-10 09:24:00,1.43094,1.43094,1.43059,1.43065,267400000.0
2006-07-10 09:25:00,1.43075,1.43102,1.43068,1.43095,392100001.0
2006-07-10 09:26:00,1.43133,1.4317,1.43131,1.43131,586000002.0
2006-07-10 09:27:00,1.43132,1.4314,1.43105,1.43105,360900000.0
2006-07-10 09:28:00,1.43117,1.43152,1.43113,1.43132,490300001.0
2006-07-10 09:29:00,1.43136,1.43139,1.43112,1.43127,425600001.0
2006-07-10 09:30:00,1.43128,1.43142,1.43108,1.4312,774000005.0
2006-07-10 09:31:00,1.43116,1.43157,1.43116,1.43141,394600000.0
2006-07-10 09:32:00,1.43137,1.4314,1.43109,1.4314,408500002.0
2006-07-10 09:33:00,1.4314,1.43157,1.43128,1.43134,233100000.0
2006-07-10 09:34:00,1.43142,1.43152,1.43128,1.43132,482200000.0
2006-07-10 09:35:00,1.43122,1.43139,1.43122,1.43131,259500001.0
2006-07-10 09:36:00,1.43139,1.4315,1.43119,1.43137,395000000.0
2006-07-10 09:37:00,1.43144,1.43144,1.43109,1.43124,435900002.0
2006-07-10 09:38:00,1.4311,1.43133,1.43106,1.43116,404200000.0
2006-07-10 09:39:00,1.43123,1.4314,1.43111,1.43111,386400000.0
2006-07-10 09:40:00,1.43114,1.43138,1.43106,1.4312,429300003.0
2006-07-10 09:41:00,1.43124,1.43127,1.43108,1.43122,492500002.0
2006-07-10 09:42:00,1.43111,1.43133,1.43091,1.43094,485000001.0
2006-07-10 09:43:00,1.43089,1.431,1.43079,1.43092,317600000.0
2006-07-10 09:44:00,1.43092,1.43092,1.43059,1.43061,432600000.0
2006-07-10 09:45:00,1.43069,1.43072,1.43036,1.4306,536000000.0
2006-07-10 09:46:00,1.43059,1.43066,1.43046,1.43053,275000000.0
2006-07-10 09:47:00,1.43063,1.43074,1.43054,1.43058,432000000.0
2006-07-10 09:48:00,1.43045,1.43047,1.43013,1.43023,340200000.0
2006-07-10 09:49:00,1.43032,1.43128,1.43032,1.43128,560500002.0
2006-07-10 09:50:00,1.43139,1.43173,1.43139,1.43167,515200000.0
2006-07-10 09:51:00,1.43167,1.43186,1.43125,1.43141,468200003.0
2006-07-10 09:52:00,1.43135,1.43135,1.43104,1.43115,443700001.0
2006-07-10 09:53:00,1.43101,1.43121,1.43097,1.43112,328900001.0
2006-07-10 09:54:00,1.43092,1.43112,1.43068,1.43092,554800002.0
2006-07-10 09:55:00,1.43079,1.43082,1.43043,1.43072,567100000.0
2006-07-10 09:56:00,1.43062,1.43079,1.43052,1.43079,381800001.0
2006-07-10 09:57:00,1.43078,1.43081,1.43027,1.43027,639400000.0
2006-07-10 09:58:00,1.43038,1.4306,1.43032,1.43042,736500000.0
2006-07-10 09:59:00,1.43052,1.4308,1.43044,1.4307,652000000.0
2006-07-10 10:00:00,1.43055,1.43067,1.43032,1.43034,306500001.0
2006-07-10 10:01:00,1.43033,1.43088,1.42989,1.43076,614500000.0
2006-07-10 10:02:00,1.43082,1.43091,1.43042,1.43075,683800002.0
2006-07-10 10:03:00,1.43067,1.43086,1.43051,1.43078,419400004.0
2006-07-10 10:04:00,1.43073,1.43092,1.43051,1.43084,426300001.0
2006-07-10 10:05:00,1.43043,1.43063,1.4304,1.43051,395800000.0
2006-07-10 10:06:00,1.43054,1.43066,1.43029,1.43049,509000001.0
2006-07-10 10:07:00,1.43032,1.4307,1.43026,1.43043,557100002.0
2006-07-10 10:08:00,1.43049,1.43077,1.43049,1.43069,474700001.0
2006-07-10 10:09:00,1.43087,1.4311,1.43076,1.43092,449300000.0
2006-07-10 10:10:00,1.43082,1.43111,1.43079,1.43111,366400000.0
2006-07-10 10:11:00,1.43087,1.43108,1.43063,1.43107,400700001.0
2006-07-10 10:12:00,1.43109,1.43116,1.43087,1.43109,588400001.0
2006-07-10 10:13:00,1.43117,1.43138,1.43103,1.43117,462300002.0
2006-07-10 10:14:00,1.43123,1.43134,1.43099,1.43125,556400004.0
2006-07-10 10:15:00,1.43132,1.43139,1.43103,1.43103,480200002.0
2006-07-10 10:16:00,1.43103,1.43117,1.43077,1.43108,411500003.0
2006-07-10 10:17:00,1.4312,1.43139,1.43077,1.4309,328800002.0
2006-07-10 10:18:00,1.43081,1.43096,1.43076,1.43084,426000003.0
2006-07-10 10:19:00,1.43096,1.43128,1.43096,1.43128,363900002.0
2006-07-10 10:20:00,1.43131,1.43142,1.43111,1.43132,526800001.0
2006-07-10 10:21:00,1.43131,1.43141,1.43114,1.43134,383900000.0
2006-07-10 10:22:00,1.43131,1.43159,1.43116,1.43133,357700000.0
2006-07-10 10:23:00,1.43122,1.43147,1.43109,1.43115,522700001.0
2006-07-10 10:24:00,1.43122,1.43139,1.43098,1.43134,437200003.0
2006-07-10 10:25:00,1.43159,1.43166,1.43132,1.43161,412800001.0
2006-07-10 10:26:00,1.43175,1.4322,1.43175,1.43197,481800000.0
2006-07-10 10:27:00,1.43187,1.43196,1.43165,1.43174,445600000.0
2006-07-10 10:28:00,1.43163,1.43208,1.43163,1.43178,631600000.0
2006-07-10 10:29:00,1.43163,1.43178,1.4315,1.43157,531900001.0
2006-07-10 10:30:00,1.43167,1.43183,1.43146,1.43171,786000001.0
2006-07-10 10:31:00,1.43158,1.43262,1.43158,1.43251,505200002.0
2006-07-10 10:32:00,1.43269,1.4331,1.43262,1.43288,526000002.0
2006-07-10 10:33:00,1.43298,1.43305,1.43266,1.43295,495700000.0
2006-07-10 10:34:00,1.43301,1.43322,1.43287,1.43309,450200002.0
2006-07-10 10:35:00,1.43309,1.43315,1.43294,1.43296,503500001.0
2006-07-10 10:36:00,1.43284,1.43302,1.43263,1.43288,513900001.0
2006-07-10 10:37:00,1.43302,1.43302,1.43268,1.43287,530400001.0
2006-07-10 10:38:00,1.4328,1.43297,1.43268,1.43277,459300001.0
2006-07-10 10:39:00,1.43282,1.43291,1.43263,1.43285,491200002.0
2006-07-10 10:40:00,1.43274,1.43295,1.43269,1.43279,308500000.0
2006-07-10 10:41:00,1.43281,1.43289,1.43258,1.43269,629800000.0
2006-07-10 10:42:00,1.43266,1.43293,1.43259,1.43287,382700000.0
2006-07-10 10:43:00,1.43287,1.433,1.43267,1.43272,400700000.0
2006-07-10 10:44:00,1.43285,1.43302,1.43256,1.43274,519300002.0
2006-07-10 10:45:00,1.43285,1.43293,1.43265,1.43281,472200001.0
2006-07-10 10:46:00,1.43272,1.43281,1.43254,1.43274,283400000.0
2006-07-10 10:47:00,1.43284,1.43307,1.43283,1.43302,351200000.0
2006-07-10 10:48:00,1.43304,1.4334,1.43301,1.43315,540200001.0
2006-07-10 10:49:00,1.43327,1.43339,1.43311,1.4332,399800002.0
2006-07-10 10:50:00,1.43305,1.43315,1.43274,1.43286,543800001.0
2006-07-10 10:51:00,1.4327,1.43315,1.43267,1.43315,488900003.0
2006-07-10 10:52:00,1.43327,1.4334,1.43318,1.43328,336700001.0
2006-07-10 10:53:00,1.43329,1.43379,1.43329,1.43379,383600000.0
2006-07-10 10:54:00,1.43401,1.43401,1.43375,1.43383,403300000.0
2006-07-10 10:55:00,1.43406,1.43442,1.43401,1.43411,388700001.0
2006-07-10 10:56:00,1.43401,1.43412,1.43378,1.43409,485900001.0
2006-07-10 10:57:00,1.43418,1.43422,1.43384,1.43396,361800000.0
2006-07-10 10:58:00,1.43388,1.43402,1.43372,1.43392,460700000.0
2006-07-10 10:59:00,1.43379,1.43438,1.43379,1.43399,792500001.0
2006-07-10 11:00:00,1.4341,1.43449,1.43409,1.43449,531900002.0
2006-07-10 11:01:00,1.43447,1.43505,1.43443,1.43482,517000000.0
2006-07-10 11:02:00,1.43466,1.43507,1.43431,1.43496,544800000.0
2006-07-10 11:03:00,1.43502,1.43502,1.43475,1.4348,277000000.0
2006-07-10 11:04:00,1.43482,1.43528,1.43477,1.43524,590900002.0
2006-07-10 11:05:00,1.43536,1.43553,1.43522,1.4353,448800000.0
2006-07-10 11:06:00,1.43534,1.4357,1.43533,1.4357,640400000.0
2006-07-10 11:07:00,1.43532,1.4356,1.43528,1.4353,280800001.0
2006-07-10 11:08:00,1.43534,1.43536,1.43485,1.43485,360800002.0
2006-07-10 11:09:00,1.43495,1.43523,1.43492,1.43515,458800002.0
2006-07-10 11:10:00,1.4351,1.43516,1.43494,1.43498,515600003.0
2006-07-10 11:11:00,1.43492,1.43534,1.43491,1.43521,546900000.0
2006-07-10 11:12:00,1.43507,1.4356,1.43507,1.4356,530700000.0
2006-07-10 11:13:00,1.43561,1.43576,1.43534,1.43576,417000001.0
2006-07-10 11:14:00,1.43573,1.43579,1.43548,1.43572,461600002.0
2006-07-10 11:15:00,1.43569,1.43582,1.43551,1.43551,468000001.0
2006-07-10 11:16:00,1.43551,1.43571,1.43536,1.43556,482600001.0
2006-07-10 11:17:00,1.4355,1.43554,1.43526,1.43534,460100002.0
2006-07-10 11:18:00,1.43527,1.43544,1.43508,1.43508,444500004.0
2006-07-10 11:19:00,1.43511,1.43525,1.43504,1.43516,421800001.0
2006-07-10 11:20:00,1.43507,1.43529,1.43496,1.4351,624300001.0
2006-07-10 11:21:00,1.43506,1.43521,1.43483,1.43505,524800000.0
2006-07-10 11:22:00,1.43471,1.43495,1.43453,1.43481,563400001.0
2006-07-10 11:23:00,1.43472,1.43497,1.43457,1.43486,549100002.0
2006-07-10 11:24:00,1.43472,1.43481,1.43443,1.43476,462100001.0
2006-07-10 11:25:00,1.43464,1.43464,1.43414,1.43443,371400000.0
2006-07-10 11:26:00,1.43438,1.43438,1.43407,1.43426,502000001.0
2006-07-10 11:27:00,1.4343,1.43439,1.43399,1.43405,639800000.0
2006-07-10 11:28:00,1.43411,1.43411,1.43328,1.43348,322100000.0
2006-07-10 11:29:00,1.43337,1.43342,1.433,1.43313,505700000.0
2006-07-10 11:30:00,1.43305,1.43315,1.43286,1.43286,439700001.0
2006-07-10 11:31:00,1.43285,1.43334,1.4328,1.43317,671700004.0
2006-07-10 11:32:00,1.43328,1.4335,1.43319,1.4335,425700002.0
2006-07-10 11:33:00,1.43348,1.43348,1.43307,1.43307,498000000.0
2006-07-10 11:34:00,1.43306,1.43306,1.43234,1.43236,683900003.0
2006-07-10 11:35:00,1.4325,1.4333,1.43247,1.4331,536500002.0
2006-07-10 11:36:00,1.43315,1.43351,1.43312,1.43345,476700001.0
2006-07-10 11:37:00,1.43342,1.43354,1.43323,1.4333,479800001.0
2006-07-10 11:38:00,1.43348,1.4336,1.43338,1.43345,572900005.0
2006-07-10 11:39:00,1.43357,1.43371,1.43336,1.43336,630400002.0
2006-07-10 11:40:00,1.43343,1.43362,1.43335,1.43361,699700002.0
2006-07-10 11:41:00,1.43372,1.43403,1.4336,1.43379,779000001.0
2006-07-10 11:42:00,1.4338,1.43382,1.4334,1.43361,527700002.0
2006-07-10 11:43:00,1.43341,1.43385,1.43341,1.43357,516700000.0
2006-07-10 11:44:00,1.43365,1.43365,1.43323,1.43333,624300001.0
2006-07-10 11:45:00,1.43342,1.43362,1.43328,1.43355,638100007.0
2006-07-10 11:46:00,1.4336,1.43375,1.43351,1.43375,505500000.0
2006-07-10 11:47:00,1.43371,1.43406,1.43369,1.43385,454400001.0
2006-07-10 11:48:00,1.43371,1.43388,1.4335,1.43355,529200001.0
2006-07-10 11:49:00,1.43364,1.43399,1.43353,1.43391,444300000.0
2006-07-10 11:50:00,1.43399,1.43407,1.43378,1.43392,384500001.0
2006-07-10 11:51:00,1.43377,1.43382,1.43341,1.43362,162900001.0
2006-07-10 11:52:00,1.43357,1.43377,1.43327,1.43353,232300000.0
2006-07-10 11:53:00,1.43348,1.43376,1.43334,1.43341,190900001.0
2006-07-10 11:54:00,1.43341,1.43357,1.43334,1.43342,363600002.0
2006-07-10 11:55:00,1.43345,1.43395,1.43314,1.43384,444400002.0
2006-07-10 11:56:00,1.43385,1.43416,1.43384,1.43402,455000000.0
2006-07-10 11:57:00,1.43395,1.43398,1.43361,1.43374,492300000.0
2006-07-10 11:58:00,1.43379,1.43405,1.43354,1.43392,500700001.0
2006-07-10 11:59:00,1.43385,1.434,1.43365,1.43371,473500000.0
2006-07-10 12:00:00,1.43376,1.4338,1.43354,1.43372,526900001.0
2006-07-10 12:01:00,1.43364,1.43399,1.43364,1.43369,452600001.0
2006-07-10 12:02:00,1.43377,1.43398,1.43372,1.43396,375600000.0
2006-07-10 12:03:00,1.43412,1.43412,1.43388,1.43408,424700001.0
2006-07-10 12:04:00,1.43393,1.43393,1.43358,1.43368,415500000.0
2006-07-10 12:05:00,1.43371,1.43387,1.4334,1.43377,302700000.0
2006-07-10 12:06:00,1.43377,1.43407,1.4337,1.4338,402100002.0
2006-07-10 12:07:00,1.43369,1.43374,1.43349,1.43369,308900000.0
2006-07-10 12:08:00,1.43369,1.4338,1.43349,1.43369,492000001.0
2006-07-10 12:09:00,1.43383,1.43383,1.43356,1.4337,440000003.0
2006-07-10 12:10:00,1.43364,1.43364,1.43331,1.4334,329100000.0
2006-07-10 12:11:00,1.43359,1.43378,1.43348,1.43367,240600000.0
2006-07-10 12:12:00,1.43371,1.43387,1.43365,1.43372,198200000.0
2006-07-10 12:13:00,1.43356,1.4338,1.43345,1.43355,551600003.0
2006-07-10 12:14:00,1.43363,1.43365,1.43336,1.43352,632500001.0
2006-07-10 12:15:00,1.4334,1.43356,1.43331,1.43341,300400001.0
2006-07-10 12:16:00,1.4334,1.43358,1.43331,1.43358,405300000.0
2006-07-10 12:17:00,1.43351,1.43354,1.43343,1.43345,207600000.0
2006-07-10 12:18:00,1.43348,1.43359,1.43327,1.43359,330100001.0
2006-07-10 12:19:00,1.43364,1.43373,1.43348,1.43358,423200000.0
2006-07-10 12:20:00,1.4335,1.43379,1.4335,1.43361,455800001.0
2006-07-10 12:21:00,1.43358,1.43376,1.43344,1.43358,371200000.0
2006-07-10 12:22:00,1.4336,1.43377,1.43347,1.43354,334800000.0
2006-07-10 12:23:00,1.43336,1.43362,1.43335,1.43356,458200001.0
2006-07-10 12:24:00,1.43344,1.4338,1.43336,1.43348,599700001.0
2006-07-10 12:25:00,1.43366,1.43378,1.43345,1.43353,368000000.0
2006-07-10 12:26:00,1.43344,1.43361,1.43329,1.43347,469800002.0
2006-07-10 12:27:00,1.43346,1.43368,1.4334,1.43352,453700001.0
2006-07-10 12:28:00,1.43348,1.43365,1.43333,1.43347,524500002.0
2006-07-10 12:29:00,1.43335,1.43355,1.43327,1.43346,679100001.0
2006-07-10 12:30:00,1.4335,1.43363,1.43335,1.43354,571800000.0
2006-07-10 12:31:00,1.43362,1.43362,1.43316,1.43328,632400000.0
2006-07-10 12:32:00,1.43336,1.4338,1.43336,1.43367,603400000.0
2006-07-10 12:33:00,1.43377,1.43386,1.43362,1.43385,43400000.0
2006-07-10 12:34:00,1.43377,1.434,1.43357,1.43375,660100002.0
2006-07-10 12:35:00,1.43418,1.43438,1.43396,1.43414,637800002.0
2006-07-10 12:36:00,1.43411,1.43428,1.43401,1.43407,480100001.0
2006-07-10 12:37:00,1.43396,1.43408,1.4338,1.43408,493500001.0
2006-07-10 12:38:00,1.43408,1.43424,1.43397,1.43412,710600000.0
2006-07-10 12:39:00,1.4341,1.43415,1.43383,1.43395,447300000.0
2006-07-10 12:40:00,1.43386,1.43395,1.43358,1.4337,484200001.0
2006-07-10 12:41:00,1.43378,1.434,1.43373,1.43386,248600001.0
2006-07-10 12:42:00,1.43382,1.43402,1.43375,1.43377,335300001.0
2006-07-10 12:43:00,1.43364,1.43383,1.43353,1.43363,504300001.0
2006-07-10 12:44:00,1.43363,1.43375,1.43348,1.43372,449500002.0
2006-07-10 12:45:00,1.43377,1.43377,1.43343,1.43369,468100001.0
2006-07-10 12:46:00,1.43341,1.43357,1.4333,1.43357,420900000.0
2006-07-10 12:47:00,1.43346,1.43358,1.43326,1.43327,424000001.0
2006-07-10 12:48:00,1.43324,1.43346,1.43304,1.43304,483800001.0
2006-07-10 12:49:00,1.43307,1.43348,1.43307,1.43345,434900000.0
2006-07-10 12:50:00,1.43348,1.43375,1.43328,1.43334,520300001.0
2006-07-10 12:51:00,1.43332,1.43363,1.43307,1.43337,449600000.0
2006-07-10 12:52:00,1.43337,1.43349,1.43316,1.43339,391100001.0
2006-07-10 12:53:00,1.43345,1.43366,1.43332,1.43346,305400003.0
2006-07-10 12:54:00,1.4334,1.4337,1.43322,1.43347,411600001.0
2006-07-10 12:55:00,1.43351,1.43366,1.43335,1.43346,433800001.0
2006-07-10 12:56:00,1.43332,1.43332,1.43302,1.43313,433700001.0
2006-07-10 12:57:00,1.43325,1.43345,1.4331,1.43329,524100002.0
2006-07-10 12:58:00,1.43337,1.43339,1.4332,1.43328,343600001.0
2006-07-10 12:59:00,1.43332,1.43356,1.43324,1.4335,723300001.0
2006-07-10 13:00:00,1.43361,1.43406,1.43361,1.4338,209800000.0
2006-07-10 13:01:00,1.43368,1.43412,1.4336,1.43386,335200002.0
2006-07-10 13:02:00,1.43384,1.43415,1.43377,1.43394,364100000.0
2006-07-10 13:03:00,1.43382,1.43382,1.43325,1.4335,450100003.0
2006-07-10 13:04:00,1.43347,1.43347,1.43291,1.43315,241600001.0
2006-07-10 13:05:00,1.4331,1.43332,1.43306,1.43318,176400000.0
2006-07-10 13:06:00,1.43328,1.43354,1.4331,1.43321,413800001.0
2006-07-10 13:07:00,1.43311,1.43359,1.43282,1.43301,350100001.0
2006-07-10 13:08:00,1.43306,1.43308,1.43262,1.43262,170300000.0
2006-07-10 13:09:00,1.43253,1.4326,1.4322,1.43227,301100000.0
2006-07-10 13:10:00,1.43229,1.43241,1.43205,1.43217,130300000.0
2006-07-10 13:11:00,1.4321,1.4323,1.43192,1.43202,388900000.0
2006-07-10 13:12:00,1.43225,1.43236,1.43187,1.43197,243500000.0
2006-07-10 13:13:00,1.43172,1.43172,1.43104,1.43151,333900000.0
2006-07-10 13:14:00,1.43152,1.43156,1.43119,1.4314,405500000.0
2006-07-10 13:15:00,1.43134,1.43134,1.43084,1.43115,420900002.0
2006-07-10 13:16:00,1.43109,1.43126,1.43104,1.43106,124000000.0
2006-07-10 13:17:00,1.43117,1.43169,1.43104,1.43153,105600000.0
2006-07-10 13:18:00,1.43162,1.43254,1.43162,1.43225,330200001.0
2006-07-10 13:19:00,1.43201,1.43224,1.43168,1.43209,362400000.0
2006-07-10 13:20:00,1.43214,1.43224,1.432,1.43207,185700000.0
2006-07-10 13:21:00,1.43205,1.43217,1.43202,1.43217,169400000.0
2006-07-10 13:22:00,1.43222,1.43261,1.43222,1.43241,259000000.0
2006-07-10 13:23:00,1.43233,1.43267,1.43233,1.43267,245700002.0
2006-07-10 13:24:00,1.43272,1.43277,1.43247,1.43277,203500001.0
2006-07-10 13:25:00,1.43281,1.43286,1.43262,1.43262,121400000.0
2006-07-10 13:26:00,1.43258,1.43269,1.43248,1.43261,193100000.0
2006-07-10 13:27:00,1.4326,1.4327,1.4325,1.43252,304800002.0
2006-07-10 13:28:00,1.43265,1.43274,1.43251,1.43257,505400001.0
2006-07-10 13:29:00,1.43246,1.43276,1.43239,1.43276,596900001.0
2006-07-10 13:30:00,1.43303,1.43319,1.43291,1.43305,614600002.0
2006-07-10 13:31:00,1.4331,1.4332,1.4328,1.43296,498700000.0
2006-07-10 13:32:00,1.43292,1.43309,1.43257,1.43268,283200001.0
2006-07-10 13:33:00,1.43262,1.43304,1.43262,1.43282,482000003.0
2006-07-10 13:34:00,1.43267,1.43275,1.43249,1.43256,363400003.0
2006-07-10 13:35:00,1.43275,1.43277,1.4325,1.4327,330800000.0
2006-07-10 13:36:00,1.43286,1.43298,1.43276,1.43286,457700002.0
2006-07-10 13:37:00,1.43281,1.43307,1.4328,1.43299,459600001.0
2006-07-10 13:38:00,1.43313,1.43331,1.43305,1.43308,377600001.0
2006-07-10 13:39:00,1.43305,1.43305,1.43266,1.43266,230500000.0
2006-07-10 13:40:00,1.43253,1.43291,1.43252,1.43265,409300000.0
2006-07-10 13:41:00,1.43284,1.43288,1.43262,1.43268,259800000.0
2006-07-10 13:42:00,1.43263,1.43266,1.43234,1.43258,151800000.0
2006-07-10 13:43:00,1.43276,1.43276,1.43268,1.43269,100100001.0
2006-07-10 13:44:00,1.43263,1.43277,1.43248,1.43263,268600000.0
2006-07-10 13:45:00,1.43264,1.43297,1.43255,1.43269,440100000.0
2006-07-10 13:46:00,1.43278,1.43291,1.43264,1.43287,427100002.0
2006-07-10 13:47:00,1.43288,1.43312,1.43275,1.43294,521900000.0
2006-07-10 13:48:00,1.43281,1.4329,1.43263,1.43277,191500000.0
2006-07-10 13:49:00,1.43277,1.43298,1.43266,1.43266,198400000.0
2006-07-10 13:50:00,1.43253,1.43255,1.43236,1.43255,321300001.0
2006-07-10 13:51:00,1.43256,1.43267,1.43249,1.43267,265100000.0
2006-07-10 13:52:00,1.43251,1.43284,1.43245,1.4328,408600000.0
2006-07-10 13:53:00,1.43248,1.43274,1.43239,1.43256,505200002.0
2006-07-10 13:54:00,1.43242,1.43291,1.43236,1.43254,377700001.0
2006-07-10 13:55:00,1.43247,1.43256,1.43229,1.43236,340200001.0
2006-07-10 13:56:00,1.43246,1.43272,1.43238,1.43263,408400001.0
2006-07-10 13:57:00,1.4327,1.43278,1.4325,1.4326,367700001.0
2006-07-10 13:58:00,1.4325,1.4326,1.43236,1.43253,207300000.0
2006-07-10 13:59:00,1.43221,1.43259,1.43221,1.4325,391200001.0
2006-07-10 14:00:00,1.43244,1.4326,1.43235,1.43252,338700000.0
2006-07-10 14:01:00,1.43248,1.43259,1.43237,1.4324,435500005.0
2006-07-10 14:02:00,1.43257,1.43291,1.43257,1.43283,335500003.0
2006-07-10 14:03:00,1.43279,1.43301,1.43275,1.43278,388500000.0
2006-07-10 14:04:00,1.43275,1.43279,1.43252,1.43252,416700000.0
2006-07-10 14:05:00,1.43251,1.43299,1.43241,1.43299,349900000.0
2006-07-10 14:06:00,1.43306,1.43323,1.4329,1.43297,373600001.0
2006-07-10 14:07:00,1.43306,1.43322,1.43288,1.4331,407700002.0
2006-07-10 14:08:00,1.43316,1.43331,1.43291,1.43305,360200000.0
2006-07-10 14:09:00,1.43308,1.43327,1.43297,1.43297,189600001.0
2006-07-10 14:10:00,1.4331,1.43344,1.43299,1.43331,302700001.0
2006-07-10 14:11:00,1.43333,1.43337,1.43314,1.43337,132600000.0
2006-07-10 14:12:00,1.43339,1.43363,1.43335,1.43352,238100001.0
2006-07-10 14:13:00,1.43351,1.43377,1.43337,1.43352,201700000.0
2006-07-10 14:14:00,1.43344,1.43374,1.43337,1.43348,226200001.0
2006-07-10 14:15:00,1.43343,1.43358,1.43308,1.4333,350300000.0
2006-07-10 14:16:00,1.43332,1.43347,1.43323,1.43336,173200000.0
2006-07-10 14:17:00,1.43338,1.43361,1.43332,1.43345,670800002.0
2006-07-10 14:18:00,1.43342,1.43373,1.43326,1.4337,337700000.0
2006-07-10 14:19:00,1.43372,1.43405,1.43367,1.43382,478400002.0
2006-07-10 14:20:00,1.43383,1.43411,1.43377,1.43399,203300000.0
2006-07-10 14:21:00,1.43401,1.4344,1.43392,1.43399,374400000.0
2006-07-10 14:22:00,1.43402,1.43417,1.43368,1.43402,647700003.0
2006-07-10 14:23:00,1.43415,1.43423,1.43387,1.43408,155500000.0
2006-07-10 14:24:00,1.43398,1.43426,1.43388,1.43389,480300001.0
2006-07-10 14:25:00,1.43387,1.43411,1.4338,1.43386,556900001.0
2006-07-10 14:26:00,1.43385,1.43402,1.43377,1.43388,590300001.0
2006-07-10 14:27:00,1.43402,1.43421,1.43384,1.43418,469800003.0
2006-07-10 14:28:00,1.43417,1.4343,1.43314,1.43357,47900000.0
2006-07-10 14:29:00,1.43345,1.43373,1.43336,1.43352,42600000.0
2006-07-10 14:30:00,1.43345,1.43345,1.43259,1.43309,53600000.0
2006-07-10 14:31:00,1.43274,1.43314,1.43274,1.43299,44200001.0
2006-07-10 14:32:00,1.43318,1.43331,1.43306,1.4333,36000001.0
2006-07-10 14:33:00,1.43314,1.4335,1.43305,1.43339,35800000.0
2006-07-10 14:34:00,1.43348,1.4336,1.43346,1.43357,29200000.0
2006-07-10 14:35:00,1.43399,1.43418,1.43385,1.43407,40400000.0
2006-07-10 14:36:00,1.43413,1.43413,1.43303,1.43303,38900000.0
2006-07-10 14:37:00,1.43332,1.43335,1.43303,1.43312,26400000.0
2006-07-10 14:38:00,1.43295,1.43295,1.43264,1.43281,36300000.0
2006-07-10 14:39:00,1.43248,1.4327,1.43215,1.43242,32800000.0
2006-07-10 14:40:00,1.43227,1.43239,1.43207,1.43207,37400000.0
2006-07-10 14:41:00,1.43205,1.43209,1.43179,1.43193,37000000.0
2006-07-10 14:42:00,1.4318,1.43215,1.43152,1.43152,44000001.0
2006-07-10 14:43:00,1.43209,1.43268,1.43209,1.43256,53000000.0
2006-07-10 14:44:00,1.43256,1.43262,1.43217,1.43254,52200000.0
2006-07-10 14:45:00,1.43245,1.43265,1.43221,1.43233,48400000.0
2006-07-10 14:46:00,1.43249,1.43258,1.43234,1.43251,29600000.0
2006-07-10 14:47:00,1.43255,1.43292,1.43236,1.43292,34400000.0
2006-07-10 14:48:00,1.43288,1.43314,1.43269,1.43314,30200000.0
2006-07-10 14:49:00,1.43306,1.43306,1.43214,1.43214,67600001.0
2006-07-10 14:50:00,1.43198,1.43221,1.43187,1.43191,57200000.0
2006-07-10 14:51:00,1.43174,1.43213,1.43174,1.43199,38800000.0
2006-07-10 14:52:00,1.43178,1.43224,1.43168,1.43224,36000000.0
2006-07-10 14:53:00,1.43207,1.43207,1.43159,1.43159,30200000.0
2006-07-10 14:54:00,1.43205,1.43208,1.43179,1.43179,53500001.0
2006-07-10 14:55:00,1.43211,1.43232,1.43206,1.43206,36900000.0
2006-07-10 14:56:00,1.43218,1.43222,1.43185,1.43208,30400000.0
2006-07-10 14:57:00,1.43206,1.43206,1.43136,1.43138,24800000.0
2006-07-10 14:58:00,1.43125,1.43165,1.43125,1.43152,42000000.0
2006-07-10 14:59:00,1.43153,1.43153,1.43104,1.43114,37900000.0
2006-07-10 15:00:00,1.43099,1.43106,1.43048,1.43048,33000000.0
2006-07-10 15:01:00,1.43084,1.43085,1.43055,1.43073,38700000.0
2006-07-10 15:02:00,1.4309,1.43099,1.43079,1.4309,32300000.0
2006-07-10 15:03:00,1.43079,1.43086,1.43031,1.4305,40200000.0
2006-07-10 15:04:00,1.4306,1.43086,1.43045,1.43071,52700000.0
2006-07-10 15:05:00,1.43062,1.43074,1.43055,1.43072,25800000.0
2006-07-10 15:06:00,1.43067,1.43072,1.43028,1.43063,55200000.0
2006-07-10 15:07:00,1.43089,1.43089,1.43043,1.43069,54300000.0
2006-07-10 15:08:00,1.43045,1.43045,1.42984,1.43016,44400000.0
2006-07-10 15:09:00,1.43031,1.4305,1.42988,1.43014,34000000.0
2006-07-10 15:10:00,1.43007,1.43032,1.42998,1.43014,59200000.0
2006-07-10 15:11:00,1.43036,1.43064,1.43036,1.4305,32300000.0
2006-07-10 15:12:00,1.43071,1.43162,1.43071,1.43159,43600000.0
2006-07-10 15:13:00,1.43195,1.43195,1.43096,1.43118,43600001.0
2006-07-10 15:14:00,1.43096,1.43136,1.43096,1.43118,41100000.0
2006-07-10 15:15:00,1.43129,1.43129,1.4307,1.43106,51000001.0
2006-07-10 15:16:00,1.43094,1.43114,1.43094,1.43108,41600000.0
2006-07-10 15:17:00,1.43101,1.4311,1.4309,1.43105,40700000.0
2006-07-10 15:18:00,1.43093,1.43111,1.43071,1.43104,36100000.0
2006-07-10 15:19:00,1.43126,1.43126,1.43041,1.43041,39800000.0
2006-07-10 15:20:00,1.43049,1.43069,1.43047,1.43069,26000000.0
2006-07-10 15:21:00,1.43074,1.43097,1.43063,1.43097,38200000.0
2006-07-10 15:22:00,1.43076,1.43125,1.43073,1.4312,30000000.0
2006-07-10 15:23:00,1.43138,1.43141,1.43126,1.43139,35400000.0
2006-07-10 15:24:00,1.43138,1.43138,1.43108,1.4312,47500000.0
2006-07-10 15:25:00,1.43112,1.43136,1.43095,1.43122,29600000.0
2006-07-10 15:26:00,1.43139,1.43148,1.43132,1.43146,35800000.0
2006-07-10 15:27:00,1.43134,1.43151,1.43131,1.43141,48400000.0
2006-07-10 15:28:00,1.43129,1.43133,1.43112,1.43118,32800000.0
2006-07-10 15:29:00,1.43124,1.43133,1.43096,1.43102,57100000.0
2006-07-10 15:30:00,1.431,1.43114,1.43068,1.43104,30000000.0
2006-07-10 15:31:00,1.43081,1.43102,1.4306,1.43084,33900000.0
2006-07-10 15:32:00,1.43082,1.43093,1.4307,1.43093,51800000.0
2006-07-10 15:33:00,1.43082,1.43086,1.4306,1.43086,46200000.0
2006-07-10 15:34:00,1.43067,1.43086,1.43061,1.43061,44200000.0
2006-07-10 15:35:00,1.43067,1.43088,1.43027,1.43027,50800000.0
2006-07-10 15:36:00,1.43072,1.43122,1.43072,1.43104,40600000.0
2006-07-10 15:37:00,1.43111,1.43111,1.43074,1.43089,40000000.0
2006-07-10 15:38:00,1.43061,1.43076,1.43031,1.43049,66400000.0
2006-07-10 15:39:00,1.43029,1.43031,1.43018,1.43019,40000000.0
2006-07-10 15:40:00,1.4304,1.43056,1.43026,1.43039,27600000.0
2006-07-10 15:41:00,1.43068,1.43072,1.43026,1.43055,34800000.0
2006-07-10 15:42:00,1.43039,1.43062,1.43037,1.43054,28400000.0
2006-07-10 15:43:00,1.43061,1.43107,1.43061,1.43107,34800000.0
2006-07-10 15:44:00,1.4311,1.4311,1.43066,1.43106,53600001.0
2006-07-10 15:45:00,1.43102,1.43139,1.43102,1.4312,43000000.0
2006-07-10 15:46:00,1.43132,1.43178,1.43132,1.43172,26800000.0
2006-07-10 15:47:00,1.43186,1.43218,1.43178,1.43218,45400000.0
2006-07-10 15:48:00,1.43216,1.43248,1.43211,1.43219,39800001.0
2006-07-10 15:49:00,1.43217,1.43246,1.43189,1.43189,32600000.0
2006-07-10 15:50:00,1.43173,1.43192,1.43173,1.43192,34200000.0
2006-07-10 15:51:00,1.43196,1.43207,1.43186,1.43189,26800000.0
2006-07-10 15:52:00,1.43185,1.43189,1.4317,1.43187,38000000.0
2006-07-10 15:53:00,1.43186,1.43194,1.43159,1.43166,44400000.0
2006-07-10 15:54:00,1.43162,1.43165,1.43144,1.43146,25400000.0
2006-07-10 15:55:00,1.43149,1.43153,1.43125,1.43141,28600000.0
2006-07-10 15:56:00,1.43142,1.43153,1.43109,1.43147,42000000.0
2006-07-10 15:57:00,1.43157,1.43223,1.43157,1.43203,29600000.0
2006-07-10 15:58:00,1.43209,1.43209,1.43169,1.43197,29000000.0
2006-07-10 15:59:00,1.4319,1.4319,1.43167,1.4317,29800000.0
2006-07-10 16:00:00,1.43177,1.43241,1.4315,1.43224,30800000.0
2006-07-10 16:01:00,1.43213,1.43296,1.43211,1.43267,41200000.0
2006-07-10 16:02:00,1.43265,1.43265,1.4322,1.4325,39900000.0
2006-07-10 16:03:00,1.43243,1.43256,1.43222,1.43222,26400000.0
2006-07-10 16:04:00,1.4322,1.43255,1.43199,1.43199,37600000.0
2006-07-10 16:05:00,1.43208,1.43218,1.43185,1.43209,21000000.0
2006-07-10 16:06:00,1.43194,1.43224,1.43177,1.43212,58100001.0
2006-07-10 16:07:00,1.4323,1.43291,1.4323,1.43291,45600000.0
2006-07-10 16:08:00,1.43303,1.43303,1.43256,1.43278,50700000.0
2006-07-10 16:09:00,1.43267,1.43273,1.43255,1.43273,44100000.0
2006-07-10 16:10:00,1.43279,1.43297,1.43258,1.43297,33800000.0
2006-07-10 16:11:00,1.43265,1.43292,1.43265,1.43275,24600000.0
2006-07-10 16:12:00,1.43297,1.43305,1.43279,1.43294,32800000.0
2006-07-10 16:13:00,1.43287,1.43301,1.43281,1.43298,34400000.0
2006-07-10 16:14:00,1.43278,1.43299,1.43266,1.43299,33200000.0
2006-07-10 16:15:00,1.43278,1.43286,1.43253,1.43259,24200000.0
2006-07-10 16:16:00,1.43223,1.43263,1.43223,1.43256,28200000.0
2006-07-10 16:17:00,1.43241,1.43262,1.43234,1.43249,24800000.0
2006-07-10 16:18:00,1.43224,1.43224,1.43202,1.43217,32800000.0
2006-07-10 16:19:00,1.43255,1.43255,1.43209,1.4322,27400000.0
2006-07-10 16:20:00,1.4321,1.4322,1.43173,1.4319,38600000.0
2006-07-10 16:21:00,1.43177,1.43202,1.43166,1.43185,34600000.0
2006-07-10 16:22:00,1.4318,1.43181,1.43154,1.43161,30000000.0
2006-07-10 16:23:00,1.43154,1.43154,1.43078,1.43099,40000000.0
2006-07-10 16:24:00,1.43114,1.43122,1.43077,1.43089,31800000.0
2006-07-10 16:25:00,1.43116,1.43136,1.43076,1.43096,40500000.0
2006-07-10 16:26:00,1.43101,1.4311,1.43081,1.43081,50800000.0
2006-07-10 16:27:00,1.43074,1.43112,1.43064,1.43064,34400000.0
2006-07-10 16:28:00,1.43056,1.43096,1.43056,1.43066,37600000.0
2006-07-10 16:29:00,1.43077,1.43099,1.43075,1.43094,30200000.0
2006-07-10 16:30:00,1.43103,1.43116,1.43093,1.43107,57900000.0
2006-07-10 16:31:00,1.43109,1.43109,1.4309,1.43095,36100000.0
2006-07-10 16:32:00,1.43108,1.43108,1.43059,1.43089,39600000.0
2006-07-10 16:33:00,1.43094,1.43094,1.43068,1.4307,47500001.0
2006-07-10 16:34:00,1.43107,1.43131,1.43072,1.43105,54600001.0
2006-07-10 16:35:00,1.43128,1.43143,1.43086,1.43116,41400000.0
2006-07-10 16:36:00,1.43099,1.43126,1.43096,1.43124,37500000.0
2006-07-10 16:37:00,1.43134,1.43139,1.4311,1.43129,54500001.0
2006-07-10 16:38:00,1.43137,1.43166,1.4312,1.43151,40800000.0
2006-07-10 16:39:00,1.43156,1.43156,1.43138,1.43146,39200000.0
2006-07-10 16:40:00,1.43126,1.4313,1.43116,1.43127,32000000.0
2006-07-10 16:41:00,1.43087,1.43163,1.43087,1.43127,33000000.0
2006-07-10 16:42:00,1.43085,1.43102,1.43079,1.43083,41600000.0
2006-07-10 16:43:00,1.4309,1.43146,1.4309,1.43146,35200000.0
2006-07-10 16:44:00,1.43168,1.43209,1.43139,1.43209,39800000.0
2006-07-10 16:45:00,1.43201,1.43219,1.43193,1.43193,35800000.0
2006-07-10 16:46:00,1.432,1.432,1.43169,1.43196,41600000.0
2006-07-10 16:47:00,1.43204,1.43209,1.43167,1.43178,34900000.0
2006-07-10 16:48:00,1.43204,1.43214,1.43174,1.43201,30600000.0
2006-07-10 16:49:00,1.43198,1.43213,1.4318,1.43212,47300000.0
2006-07-10 16:50:00,1.43199,1.43199,1.43168,1.43173,46200000.0
2006-07-10 16:51:00,1.4318,1.4319,1.43167,1.4319,35600000.0
2006-07-10 16:52:00,1.43197,1.43197,1.43171,1.43194,34000000.0
2006-07-10 16:53:00,1.43187,1.43207,1.4316,1.43207,44400000.0
2006-07-10 16:54:00,1.43229,1.43237,1.43223,1.43236,43100000.0
2006-07-10 16:55:00,1.43253,1.43259,1.43236,1.43258,33000000.0
2006-07-10 16:56:00,1.43266,1.43288,1.43266,1.43282,45000000.0
2006-07-10 16:57:00,1.4328,1.43302,1.43269,1.43299,23000000.0
2006-07-10 16:58:00,1.43268,1.43277,1.43254,1.43254,42400000.0
2006-07-10 16:59:00,1.43274,1.43371,1.43274,1.43371,32800000.0
2006-07-10 17:00:00,1.4334,1.43373,1.43324,1.43329,37400000.0
2006-07-10 17:01:00,1.433,1.43315,1.4328,1.43301,51900000.0
2006-07-10 17:02:00,1.43291,1.43307,1.43279,1.43307,23400000.0
2006-07-10 17:03:00,1.43283,1.43283,1.43255,1.43258,38700000.0
2006-07-10 17:04:00,1.43259,1.43263,1.43239,1.43244,30600000.0
2006-07-10 17:05:00,1.43244,1.43262,1.432,1.43234,19900000.0
2006-07-10 17:06:00,1.43223,1.4325,1.43214,1.43229,37600000.0
2006-07-10 17:07:00,1.43231,1.43242,1.43211,1.43211,48200000.0
2006-07-10 17:08:00,1.43207,1.43225,1.43207,1.43223,33000000.0
2006-07-10 17:09:00,1.43218,1.43245,1.43212,1.43245,42300000.0
2006-07-10 17:10:00,1.43226,1.43252,1.43225,1.43231,48900001.0
2006-07-10 17:11:00,1.43224,1.4324,1.43217,1.4324,35200000.0
2006-07-10 17:12:00,1.43234,1.43236,1.4322,1.43229,47000000.0
2006-07-10 17:13:00,1.43211,1.4324,1.43211,1.4324,48300000.0
2006-07-10 17:14:00,1.43205,1.43246,1.43198,1.43198,40900000.0
2006-07-10 17:15:00,1.43215,1.43225,1.432,1.432,31200000.0
2006-07-10 17:16:00,1.43211,1.43236,1.43205,1.43205,30200000.0
2006-07-10 17:17:00,1.43202,1.43219,1.4317,1.43206,47200000.0
2006-07-10 17:18:00,1.43226,1.4323,1.43205,1.43223,40400000.0
2006-07-10 17:19:00,1.43209,1.43238,1.43209,1.43223,24600000.0
2006-07-10 17:20:00,1.43229,1.43229,1.43191,1.43206,43400000.0
2006-07-10 17:21:00,1.43239,1.43242,1.43181,1.43218,43200000.0
2006-07-10 17:22:00,1.43202,1.43224,1.43199,1.43215,45200000.0
2006-07-10 17:23:00,1.432,1.43231,1.432,1.43231,26900000.0
2006-07-10 17:24:00,1.43215,1.43215,1.43191,1.43215,30800000.0
2006-07-10 17:25:00,1.43204,1.43237,1.43204,1.43235,35800000.0
2006-07-10 17:26:00,1.43234,1.43242,1.43222,1.43222,39900000.0
2006-07-10 17:27:00,1.43249,1.43268,1.43244,1.43252,30400000.0
2006-07-10 17:28:00,1.43286,1.43286,1.43247,1.43265,41800000.0
2006-07-10 17:29:00,1.43272,1.43289,1.43242,1.43265,51800000.0
2006-07-10 17:30:00,1.43267,1.43269,1.43212,1.43256,56200000.0
2006-07-10 17:31:00,1.43254,1.43269,1.43249,1.4325,59000001.0
2006-07-10 17:32:00,1.43236,1.43264,1.43236,1.4325,29200000.0
2006-07-10 17:33:00,1.43251,1.43267,1.43251,1.43259,35200000.0
2006-07-10 17:34:00,1.43266,1.43271,1.43232,1.43262,54000001.0
2006-07-10 17:35:00,1.4326,1.43263,1.43234,1.43244,63300001.0
2006-07-10 17:36:00,1.4323,1.43234,1.43204,1.43219,51400000.0
2006-07-10 17:37:00,1.43224,1.43227,1.43164,1.43216,33300000.0
2006-07-10 17:38:00,1.4318,1.43201,1.43169,1.43169,44400000.0
2006-07-10 17:39:00,1.43198,1.43208,1.43191,1.43208,25400000.0
2006-07-10 17:40:00,1.43187,1.43207,1.43187,1.43199,28000000.0
2006-07-10 17:41:00,1.43206,1.43245,1.43197,1.43219,60000000.0
2006-07-10 17:42:00,1.43232,1.43273,1.43224,1.4324,30600000.0
2006-07-10 17:43:00,1.43246,1.43261,1.43233,1.43258,49200000.0
2006-07-10 17:44:00,1.43263,1.43266,1.43254,1.43254,27400000.0
2006-07-10 17:45:00,1.43271,1.43302,1.43256,1.43302,33200000.0
2006-07-10 17:46:00,1.43329,1.43329,1.43282,1.43292,48000000.0
2006-07-10 17:47:00,1.43283,1.43317,1.43283,1.43302,23000000.0
2006-07-10 17:48:00,1.43307,1.43309,1.43266,1.43291,52000000.0
2006-07-10 17:49:00,1.43279,1.43287,1.43245,1.43276,30800000.0
2006-07-10 17:50:00,1.43265,1.43276,1.43248,1.43276,28200000.0
2006-07-10 17:51:00,1.4327,1.43284,1.43252,1.43262,18000000.0
2006-07-10 17:52:00,1.43263,1.43272,1.43246,1.43257,27200000.0
2006-07-10 17:53:00,1.43254,1.43281,1.43248,1.43281,27000000.0
2006-07-10 17:54:00,1.43276,1.43323,1.43256,1.43296,21800000.0
2006-07-10 17:55:00,1.43298,1.43366,1.43288,1.4335,46100000.0
2006-07-10 17:56:00,1.43343,1.43376,1.43343,1.43368,32800000.0
2006-07-10 17:57:00,1.43367,1.4337,1.43325,1.43356,32600000.0
2006-07-10 17:58:00,1.43373,1.43373,1.43348,1.4337,44300000.0
2006-07-10 17:59:00,1.43335,1.43355,1.43307,1.43328,46700000.0
2006-07-10 18:00:00,1.43358,1.43358,1.4332,1.43327,49600000.0
2006-07-10 18:01:00,1.43305,1.43305,1.43243,1.43287,27000000.0
2006-07-10 18:02:00,1.43307,1.43325,1.43303,1.43314,39200000.0
2006-07-10 18:03:00,1.43302,1.43373,1.43302,1.43308,44400001.0
2006-07-10 18:04:00,1.43333,1.43342,1.43326,1.43328,37900000.0
2006-07-10 18:05:00,1.43366,1.43366,1.43339,1.43345,55200000.0
2006-07-10 18:06:00,1.43328,1.43354,1.43324,1.43324,43900000.0
2006-07-10 18:07:00,1.43333,1.43333,1.43304,1.43329,41000000.0
2006-07-10 18:08:00,1.43304,1.4333,1.43304,1.43313,44600000.0
2006-07-10 18:09:00,1.4329,1.43306,1.4328,1.4328,44300000.0
2006-07-10 18:10:00,1.4326,1.43284,1.43248,1.43275,35200000.0
2006-07-10 18:11:00,1.43282,1.43282,1.43241,1.43245,55600001.0
2006-07-10 18:12:00,1.43231,1.43235,1.43218,1.43218,39900000.0
2006-07-10 18:13:00,1.43221,1.43235,1.43209,1.43229,50400000.0
2006-07-10 18:14:00,1.43162,1.43229,1.43162,1.43229,20600000.0
2006-07-10 18:15:00,1.43224,1.4324,1.43213,1.4323,25200000.0
2006-07-10 18:16:00,1.43223,1.43235,1.4319,1.43194,40600000.0
2006-07-10 18:17:00,1.43194,1.43206,1.4317,1.4317,57700000.0
2006-07-10 18:18:00,1.43177,1.43217,1.43177,1.43205,28800000.0
2006-07-10 18:19:00,1.43204,1.43204,1.43182,1.43182,30000000.0
2006-07-10 18:20:00,1.43194,1.43234,1.43194,1.43213,33900000.0
2006-07-10 18:21:00,1.4321,1.4321,1.43165,1.43176,36600000.0
2006-07-10 18:22:00,1.43177,1.43218,1.43173,1.43212,28200000.0
2006-07-10 18:23:00,1.43219,1.43238,1.43219,1.43221,27500000.0
2006-07-10 18:24:00,1.43229,1.43232,1.43191,1.43191,49200000.0
2006-07-10 18:25:00,1.43206,1.4322,1.43193,1.43219,37600000.0
2006-07-10 18:26:00,1.43219,1.43219,1.432,1.432,37800000.0
2006-07-10 18:27:00,1.43218,1.43283,1.43218,1.4328,35000000.0
2006-07-10 18:28:00,1.43274,1.43296,1.43267,1.43267,61400000.0
2006-07-10 18:29:00,1.43264,1.4327,1.43234,1.43261,34400000.0
2006-07-10 18:30:00,1.43255,1.43255,1.43221,1.43221,44300000.0
2006-07-10 18:31:00,1.4319,1.43198,1.43168,1.43176,29600000.0
2006-07-10 18:32:00,1.43178,1.43195,1.4317,1.43192,18400000.0
2006-07-10 18:33:00,1.43211,1.43242,1.43206,1.43206,61600001.0
2006-07-10 18:34:00,1.43215,1.43261,1.43215,1.43251,35000000.0
2006-07-10 18:35:00,1.43245,1.43245,1.43206,1.43232,32800000.0
2006-07-10 18:36:00,1.43212,1.4323,1.4321,1.43214,63800001.0
2006-07-10 18:37:00,1.43225,1.43232,1.43209,1.43224,28000000.0
2006-07-10 18:38:00,1.43215,1.4323,1.43199,1.43228,40900000.0
2006-07-10 18:39:00,1.43203,1.43232,1.43203,1.43222,38900000.0
2006-07-10 18:40:00,1.43206,1.43212,1.4317,1.43174,22900000.0
2006-07-10 18:41:00,1.43159,1.43162,1.43141,1.43162,30400000.0
2006-07-10 18:42:00,1.43177,1.4322,1.43177,1.43217,32400000.0
2006-07-10 18:43:00,1.43207,1.43222,1.43191,1.43203,28000000.0
2006-07-10 18:44:00,1.43209,1.43209,1.43191,1.43191,19600000.0
2006-07-10 18:45:00,1.432,1.432,1.43179,1.43179,23400000.0
2006-07-10 18:46:00,1.43196,1.43196,1.43173,1.43173,40200000.0
2006-07-10 18:47:00,1.43192,1.43197,1.43175,1.43175,25600000.0
2006-07-10 18:48:00,1.43173,1.43203,1.43165,1.43175,43300000.0
2006-07-10 18:49:00,1.43165,1.43165,1.43123,1.43137,18200000.0
2006-07-10 18:50:00,1.43154,1.43171,1.43143,1.43161,33800000.0
2006-07-10 18:51:00,1.4316,1.43172,1.43151,1.43158,35400000.0
2006-07-10 18:52:00,1.43147,1.43178,1.43147,1.43164,60200000.0
2006-07-10 18:53:00,1.43181,1.43187,1.43161,1.43161,27400000.0
2006-07-10 18:54:00,1.43185,1.4321,1.43173,1.432,25600000.0
2006-07-10 18:55:00,1.43185,1.43208,1.43173,1.43182,35200000.0
2006-07-10 18:56:00,1.43154,1.43201,1.43154,1.43157,31200000.0
2006-07-10 18:57:00,1.43191,1.43191,1.43175,1.43177,31800000.0
2006-07-10 18:58:00,1.43191,1.43198,1.43181,1.43191,31800000.0
2006-07-10 18:59:00,1.4321,1.43219,1.43181,1.43209,20000000.0
2006-07-10 19:00:00,1.43211,1.43219,1.43186,1.43219,35200000.0
2006-07-10 19:01:00,1.43217,1.43221,1.43189,1.43198,63100001.0
2006-07-10 19:02:00,1.43196,1.43204,1.43189,1.43204,30400000.0
2006-07-10 19:03:00,1.43197,1.43218,1.43185,1.43204,34800000.0
2006-07-10 19:04:00,1.43201,1.43218,1.43183,1.43205,40900000.0
2006-07-10 19:05:00,1.43214,1.43228,1.43204,1.43215,29200000.0
2006-07-10 19:06:00,1.43225,1.43232,1.43214,1.43232,25400000.0
2006-07-10 19:07:00,1.43216,1.43226,1.43198,1.43212,51600000.0
2006-07-10 19:08:00,1.43184,1.43211,1.43184,1.43189,34900000.0
2006-07-10 19:09:00,1.43199,1.43209,1.43188,1.43193,41300000.0
2006-07-10 19:10:00,1.432,1.432,1.43133,1.43133,61800001.0
2006-07-10 19:11:00,1.43167,1.43176,1.43155,1.43169,38800000.0
2006-07-10 19:12:00,1.43152,1.43181,1.4315,1.43181,18600000.0
2006-07-10 19:13:00,1.43193,1.43213,1.43187,1.43213,52900000.0
2006-07-10 19:14:00,1.43207,1.43246,1.43201,1.43246,37800000.0
2006-07-10 19:15:00,1.43233,1.43238,1.43204,1.43238,36200001.0
2006-07-10 19:16:00,1.43217,1.43241,1.43196,1.43196,30400000.0
2006-07-10 19:17:00,1.43187,1.43208,1.43176,1.43198,25400000.0
2006-07-10 19:18:00,1.43208,1.43213,1.43185,1.43195,41800000.0
2006-07-10 19:19:00,1.4321,1.43212,1.43169,1.43202,47200000.0
2006-07-10 19:20:00,1.43201,1.43209,1.43171,1.43207,40000000.0
2006-07-10 19:21:00,1.4318,1.43204,1.4318,1.43194,25600000.0
2006-07-10 19:22:00,1.43193,1.43202,1.43174,1.43194,27800000.0
2006-07-10 19:23:00,1.4317,1.43176,1.43141,1.43176,49900000.0
2006-07-10 19:24:00,1.43175,1.43193,1.43154,1.43185,36800000.0
2006-07-10 19:25:00,1.43194,1.43194,1.43166,1.43183,28200000.0
2006-07-10 19:26:00,1.43166,1.43194,1.43145,1.43189,28600000.0
2006-07-10 19:27:00,1.4319,1.43206,1.43166,1.43206,27200000.0
2006-07-10 19:28:00,1.43222,1.4325,1.43219,1.43228,34600000.0
2006-07-10 19:29:00,1.43214,1.43238,1.43186,1.43238,20800000.0
2006-07-10 19:30:00,1.43243,1.43243,1.43233,1.43233,47800001.0
2006-07-10 19:31:00,1.43241,1.43258,1.43232,1.43258,42200000.0
2006-07-10 19:32:00,1.43254,1.43272,1.43248,1.43261,32800000.0
2006-07-10 19:33:00,1.43255,1.4326,1.43239,1.43258,41000000.0
2006-07-10 19:34:00,1.43251,1.43252,1.43231,1.43238,38900000.0
2006-07-10 19:35:00,1.43234,1.43246,1.43202,1.43246,30000000.0
2006-07-10 19:36:00,1.43243,1.43269,1.43237,1.43251,22600000.0
2006-07-10 19:37:00,1.4326,1.43277,1.43213,1.43213,24400000.0
2006-07-10 19:38:00,1.43217,1.43257,1.43217,1.43234,28200000.0
2006-07-10 19:39:00,1.43247,1.43264,1.43234,1.43264,44000000.0
2006-07-10 19:40:00,1.4326,1.4327,1.43241,1.43253,52900001.0
2006-07-10 19:41:00,1.43248,1.43268,1.43239,1.43256,43200000.0
2006-07-10 19:42:00,1.4324,1.43266,1.43228,1.43266,49800000.0
2006-07-10 19:43:00,1.43251,1.43251,1.43206,1.43236,24400000.0
2006-07-10 19:44:00,1.43228,1.43237,1.43226,1.43237,37400000.0
2006-07-10 19:45:00,1.43199,1.43199,1.43152,1.43152,49600001.0
2006-07-10 19:46:00,1.43155,1.43163,1.43107,1.43107,43200000.0
2006-07-10 19:47:00,1.43142,1.43164,1.43141,1.43162,33500000.0
2006-07-10 19:48:00,1.43156,1.43156,1.4311,1.43119,34900000.0
2006-07-10 19:49:00,1.43109,1.43118,1.43097,1.43097,35400000.0
2006-07-10 19:50:00,1.43104,1.43104,1.43071,1.43089,33000000.0
2006-07-10 19:51:00,1.4307,1.43086,1.43067,1.43086,51900000.0
2006-07-10 19:52:00,1.43076,1.43094,1.43059,1.43066,40400000.0
2006-07-10 19:53:00,1.4307,1.43091,1.43057,1.43068,39200000.0
2006-07-10 19:54:00,1.43063,1.43078,1.43063,1.43076,34900000.0
2006-07-10 19:55:00,1.43086,1.43102,1.4308,1.4308,47000000.0
2006-07-10 19:56:00,1.43081,1.43089,1.43063,1.43079,36600000.0
2006-07-10 19:57:00,1.43077,1.43077,1.4305,1.43065,48100000.0
2006-07-10 19:58:00,1.43057,1.43072,1.43057,1.43057,28200000.0
2006-07-10 19:59:00,1.43067,1.43074,1.43057,1.43057,22400000.0
2006-07-10 20:00:00,1.43072,1.43101,1.43033,1.43033,49200000.0
2006-07-10 20:01:00,1.43072,1.43078,1.43053,1.43053,52200000.0
2006-07-10 20:02:00,1.43066,1.43069,1.43048,1.43061,38400000.0
2006-07-10 20:03:00,1.43043,1.43043,1.4301,1.43026,20800000.0
2006-07-10 20:04:00,1.43033,1.43048,1.43015,1.43029,58600000.0
2006-07-10 20:05:00,1.43029,1.43043,1.4302,1.43022,27400000.0
2006-07-10 20:06:00,1.43035,1.43054,1.43028,1.43037,35400000.0
2006-07-10 20:07:00,1.43031,1.43058,1.43012,1.43057,34100000.0
2006-07-10 20:08:00,1.43075,1.43075,1.4303,1.4305,37400001.0
2006-07-10 20:09:00,1.43063,1.43063,1.43051,1.43059,19400000.0
2006-07-10 20:10:00,1.43024,1.43075,1.43024,1.43054,38400000.0
2006-07-10 20:11:00,1.4304,1.4304,1.43004,1.43012,48100000.0
2006-07-10 20:12:00,1.43025,1.43025,1.42962,1.43002,47700000.0
2006-07-10 20:13:00,1.43003,1.43011,1.4296,1.43011,38300000.0
2006-07-10 20:14:00,1.43015,1.43028,1.42968,1.43023,40200000.0
2006-07-10 20:15:00,1.43043,1.43048,1.43027,1.43048,20400000.0
2006-07-10 20:16:00,1.43032,1.43033,1.43002,1.43002,44800000.0
2006-07-10 20:17:00,1.42984,1.42998,1.42958,1.42977,47000000.0
2006-07-10 20:18:00,1.42963,1.42975,1.42955,1.42962,32200000.0
2006-07-10 20:19:00,1.42985,1.42989,1.42979,1.42988,39800000.0
2006-07-10 20:20:00,1.42987,1.42992,1.42964,1.42992,28400000.0
2006-07-10 20:21:00,1.4298,1.42994,1.4298,1.42993,34500000.0
2006-07-10 20:22:00,1.42996,1.43,1.42977,1.43,23000000.0
2006-07-10 20:23:00,1.43015,1.4302,1.42988,1.4301,37400000.0
2006-07-10 20:24:00,1.43024,1.43024,1.42991,1.42991,23600000.0
2006-07-10 20:25:00,1.43017,1.43017,1.42985,1.42988,59800000.0
2006-07-10 20:26:00,1.43018,1.43023,1.42979,1.4301,35400000.0
2006-07-10 20:27:00,1.43029,1.43035,1.42991,1.43002,68500000.0
2006-07-10 20:28:00,1.43005,1.43028,1.43005,1.43028,31000000.0
2006-07-10 20:29:00,1.4302,1.43026,1.42977,1.43016,66200001.0
2006-07-10 20:30:00,1.43038,1.43041,1.43029,1.43038,32200000.0
2006-07-10 20:31:00,1.4302,1.43028,1.4298,1.43024,38000000.0
2006-07-10 20:32:00,1.43001,1.43035,1.4297,1.43035,35900000.0
2006-07-10 20:33:00,1.43049,1.43093,1.43025,1.43093,33000000.0
2006-07-10 20:34:00,1.43094,1.43117,1.43081,1.43104,34000000.0
2006-07-10 20:35:00,1.43109,1.43109,1.43086,1.43097,25600000.0
2006-07-10 20:36:00,1.43108,1.43138,1.43105,1.43105,35000000.0
2006-07-10 20:37:00,1.43108,1.43108,1.4308,1.43107,53600001.0
2006-07-10 20:38:00,1.43122,1.43127,1.43106,1.43114,32600000.0
2006-07-10 20:39:00,1.43106,1.43128,1.43072,1.43106,49200000.0
2006-07-10 20:40:00,1.43119,1.43142,1.43119,1.43127,35400000.0
2006-07-10 20:41:00,1.43141,1.43162,1.43131,1.43162,40200000.0
2006-07-10 20:42:00,1.43153,1.43155,1.43114,1.43155,39200000.0
2006-07-10 20:43:00,1.43145,1.43149,1.43109,1.43109,43100000.0
2006-07-10 20:44:00,1.43135,1.4314,1.43101,1.43133,48300000.0
2006-07-10 20:45:00,1.43118,1.43141,1.43118,1.43118,44200001.0
2006-07-10 20:46:00,1.43156,1.4317,1.4315,1.4317,46200000.0
2006-07-10 20:47:00,1.43176,1.4319,1.43148,1.43178,40000000.0
2006-07-10 20:48:00,1.4318,1.43198,1.43176,1.43186,39800000.0
2006-07-10 20:49:00,1.43183,1.43187,1.43172,1.43172,37800000.0
2006-07-10 20:50:00,1.43153,1.43159,1.43135,1.43159,33200000.0
2006-07-10 20:51:00,1.43155,1.43187,1.43155,1.43174,18400000.0
2006-07-10 20:52:00,1.43174,1.432,1.43169,1.43193,26700000.0
2006-07-10 20:53:00,1.43175,1.43193,1.43175,1.43179,46400000.0
2006-07-10 20:54:00,1.43153,1.43208,1.43153,1.43202,37100000.0
2006-07-10 20:55:00,1.43224,1.43279,1.43224,1.43279,20800000.0
2006-07-10 20:56:00,1.4325,1.4325,1.43233,1.43247,20600000.0
2006-07-10 20:57:00,1.43232,1.43232,1.43217,1.43221,30000001.0
2006-07-10 20:58:00,1.43235,1.43257,1.43233,1.4325,48700000.0
2006-07-10 20:59:00,1.4324,1.43275,1.4324,1.43266,37600000.0
2006-07-10 21:00:00,1.43249,1.43255,1.43192,1.43193,28000000.0
2006-07-10 21:01:00,1.43178,1.43221,1.43151,1.43151,25600000.0
2006-07-10 21:02:00,1.43173,1.43198,1.43155,1.43185,58700000.0
2006-07-10 21:03:00,1.43169,1.43193,1.43155,1.4318,35200000.0
2006-07-10 21:04:00,1.43202,1.43207,1.43187,1.432,30800000.0
2006-07-10 21:05:00,1.43173,1.43206,1.43173,1.43185,42200000.0
2006-07-10 21:06:00,1.43193,1.43198,1.43171,1.43198,35400000.0
2006-07-10 21:07:00,1.43202,1.43202,1.43173,1.43184,31700000.0
2006-07-10 21:08:00,1.43178,1.43185,1.43172,1.43185,42200000.0
2006-07-10 21:09:00,1.43188,1.43193,1.43171,1.43188,19200000.0
2006-07-10 21:10:00,1.43194,1.43204,1.43179,1.43186,33000000.0
2006-07-10 21:11:00,1.43187,1.43223,1.43172,1.4319,38600000.0
2006-07-10 21:12:00,1.43189,1.43207,1.43184,1.43189,31000000.0
2006-07-10 21:13:00,1.43184,1.43197,1.43179,1.43187,65700000.0
2006-07-10 21:14:00,1.43185,1.43216,1.43184,1.43196,46000000.0
2006-07-10 21:15:00,1.43195,1.43213,1.43195,1.43205,36400000.0
2006-07-10 21:16:00,1.43177,1.43217,1.43177,1.43204,25600000.0
2006-07-10 21:17:00,1.43192,1.43208,1.43162,1.43162,39000000.0
2006-07-10 21:18:00,1.43212,1.43212,1.4316,1.43205,30400000.0
2006-07-10 21:19:00,1.43224,1.43228,1.43207,1.43213,23800000.0
2006-07-10 21:20:00,1.43233,1.43279,1.43233,1.43264,32600000.0
2006-07-10 21:21:00,1.43264,1.43304,1.43264,1.4329,32600000.0
2006-07-10 21:22:00,1.43257,1.43331,1.43257,1.43309,38400000.0
2006-07-10 21:23:00,1.43312,1.4335,1.43294,1.43294,42900000.0
2006-07-10 21:24:00,1.43325,1.43353,1.4331,1.43313,64200002.0
2006-07-10 21:25:00,1.43324,1.43342,1.4329,1.4329,59600000.0
2006-07-10 21:26:00,1.43309,1.43316,1.43291,1.43291,28200000.0
2006-07-10 21:27:00,1.43292,1.43299,1.43285,1.43288,26500000.0
2006-07-10 21:28:00,1.43288,1.43304,1.43288,1.43301,34300000.0
2006-07-10 21:29:00,1.43309,1.43309,1.43294,1.43303,40200000.0
2006-07-10 21:30:00,1.43303,1.43303,1.43283,1.43286,35800000.0
2006-07-10 21:31:00,1.43271,1.43289,1.43258,1.43288,36600000.0
2006-07-10 21:32:00,1.43296,1.43296,1.43274,1.43277,51600001.0
2006-07-10 21:33:00,1.43279,1.43282,1.43253,1.43266,37500000.0
2006-07-10 21:34:00,1.43261,1.43267,1.43243,1.43248,20800000.0
2006-07-10 21:35:00,1.4324,1.43258,1.43213,1.43258,32700000.0
2006-07-10 21:36:00,1.43265,1.43265,1.43218,1.43251,53300001.0
2006-07-10 21:37:00,1.43239,1.43239,1.43224,1.4323,43400000.0
2006-07-10 21:38:00,1.43229,1.43229,1.43208,1.43217,31500000.0
2006-07-10 21:39:00,1.43202,1.43225,1.43202,1.43224,55200000.0
2006-07-10 21:40:00,1.43215,1.43239,1.43215,1.43239,36900000.0
2006-07-10 21:41:00,1.43238,1.43246,1.43219,1.43246,47000000.0
2006-07-10 21:42:00,1.43252,1.43257,1.43217,1.43217,40000000.0
2006-07-10 21:43:00,1.43236,1.43237,1.43223,1.43232,33000000.0
2006-07-10 21:44:00,1.43207,1.43236,1.43193,1.43216,32000000.0
2006-07-10 21:45:00,1.4322,1.43224,1.43211,1.43224,18800000.0
2006-07-10 21:46:00,1.43226,1.43248,1.43219,1.43224,45300000.0
2006-07-10 21:47:00,1.43221,1.43251,1.43221,1.43223,33800000.0
2006-07-10 21:48:00,1.43234,1.43262,1.43209,1.43255,53400000.0
2006-07-10 21:49:00,1.43268,1.43273,1.4326,1.43273,43300000.0
2006-07-10 21:50:00,1.43264,1.43279,1.43247,1.43247,81300001.0
2006-07-10 21:51:00,1.43238,1.43271,1.43238,1.43271,31000000.0
2006-07-10 21:52:00,1.43267,1.43285,1.43256,1.43273,50100000.0
2006-07-10 21:53:00,1.43261,1.43264,1.43247,1.43247,32400000.0
2006-07-10 21:54:00,1.43246,1.43286,1.43245,1.43257,63800001.0
2006-07-10 21:55:00,1.43255,1.43275,1.43247,1.43275,45100000.0
2006-07-10 21:56:00,1.43282,1.43303,1.43276,1.43303,50300000.0
2006-07-10 21:57:00,1.43303,1.43303,1.43249,1.43287,33600000.0
2006-07-10 21:58:00,1.43283,1.43296,1.43278,1.43278,38300000.0
2006-07-10 21:59:00,1.43271,1.43285,1.43256,1.43265,33600000.0
2006-07-10 22:00:00,1.43275,1.43285,1.43258,1.43261,50100000.0
2006-07-10 22:01:00,1.4324,1.43253,1.43225,1.43237,35200000.0
2006-07-10 22:02:00,1.43248,1.43263,1.43243,1.4325,35200000.0
2006-07-10 22:03:00,1.43283,1.43283,1.43258,1.43272,20600000.0
2006-07-10 22:04:00,1.43259,1.43261,1.43235,1.43246,39800000.0
2006-07-10 22:05:00,1.43233,1.4324,1.43217,1.4324,38200000.0
2006-07-10 22:06:00,1.43239,1.43239,1.43175,1.43203,72400002.0
2006-07-10 22:07:00,1.43192,1.43217,1.43192,1.43197,37000001.0
2006-07-10 22:08:00,1.43161,1.43209,1.43161,1.43209,49200001.0
2006-07-10 22:09:00,1.43211,1.43238,1.43193,1.43222,47700001.0
2006-07-10 22:10:00,1.43217,1.43244,1.43206,1.43244,53300000.0
2006-07-10 22:11:00,1.4324,1.4324,1.43203,1.43203,44500001.0
2006-07-10 22:12:00,1.43222,1.43222,1.4318,1.4318,58800000.0
2006-07-10 22:13:00,1.43179,1.43188,1.43179,1.43187,30400000.0
2006-07-10 22:14:00,1.43161,1.43181,1.43138,1.43138,47000000.0
2006-07-10 22:15:00,1.43153,1.43163,1.43136,1.43146,47000000.0
2006-07-10 22:16:00,1.43142,1.43159,1.43133,1.43133,30200000.0
2006-07-10 22:17:00,1.43168,1.43179,1.43145,1.43179,19400000.0
2006-07-10 22:18:00,1.43194,1.43198,1.43175,1.4319,34100000.0
2006-07-10 22:19:00,1.43189,1.43213,1.43189,1.43206,26800000.0
2006-07-10 22:20:00,1.43208,1.43218,1.43193,1.43216,55000000.0
2006-07-10 22:21:00,1.43194,1.4322,1.43183,1.43206,29600000.0
2006-07-10 22:22:00,1.43221,1.43221,1.43193,1.43207,28600000.0
2006-07-10 22:23:00,1.43227,1.43229,1.43209,1.43209,23000000.0
2006-07-10 22:24:00,1.43217,1.43219,1.43195,1.43213,39800000.0
2006-07-10 22:25:00,1.43195,1.43202,1.43184,1.43195,24800000.0
2006-07-10 22:26:00,1.43174,1.43214,1.43174,1.43213,38200000.0
2006-07-10 22:27:00,1.43194,1.43209,1.43161,1.432,47600000.0
2006-07-10 22:28:00,1.43194,1.43214,1.4319,1.432,77900000.0
2006-07-10 22:29:00,1.43201,1.43212,1.43183,1.43191,24600000.0
2006-07-10 22:30:00,1.43189,1.43199,1.43163,1.43163,24600000.0
2006-07-10 22:31:00,1.43194,1.43224,1.43151,1.43188,19400000.0
2006-07-10 22:32:00,1.43169,1.43181,1.43161,1.43178,29800000.0
2006-07-10 22:33:00,1.43169,1.43182,1.4316,1.43164,39400000.0
2006-07-10 22:34:00,1.43158,1.43167,1.43124,1.43137,44600000.0
2006-07-10 22:35:00,1.43138,1.43162,1.43134,1.43134,27600000.0
2006-07-10 22:36:00,1.43136,1.43136,1.43066,1.43066,54800000.0
2006-07-10 22:37:00,1.43123,1.43148,1.43123,1.43148,58800000.0
2006-07-10 22:38:00,1.43147,1.43163,1.43137,1.4315,40900000.0
2006-07-10 22:39:00,1.4315,1.43156,1.43121,1.43121,30400000.0
2006-07-10 22:40:00,1.43115,1.43135,1.43074,1.43074,44300000.0
2006-07-10 22:41:00,1.43124,1.4313,1.43105,1.4313,25400000.0
2006-07-10 22:42:00,1.43129,1.43129,1.43093,1.43102,42800000.0
2006-07-10 22:43:00,1.43126,1.43126,1.431,1.43111,39600000.0
2006-07-10 22:44:00,1.43102,1.43111,1.43087,1.43099,44400000.0
2006-07-10 22:45:00,1.43089,1.43089,1.43074,1.43084,35600000.0
2006-07-10 22:46:00,1.43089,1.43108,1.43079,1.4309,23600000.0
2006-07-10 22:47:00,1.43097,1.43097,1.43073,1.4308,47200000.0
2006-07-10 22:48:00,1.4306,1.43097,1.4306,1.43083,25400000.0
2006-07-10 22:49:00,1.43075,1.43093,1.43054,1.43078,33600000.0
2006-07-10 22:50:00,1.43075,1.43075,1.43036,1.43036,40200000.0
2006-07-10 22:51:00,1.43066,1.43073,1.43055,1.43068,29600000.0
2006-07-10 22:52:00,1.4306,1.43075,1.43039,1.43039,30200000.0
2006-07-10 22:53:00,1.43055,1.43072,1.43032,1.43068,34800000.0
2006-07-10 22:54:00,1.43064,1.43072,1.43048,1.43048,23200000.0
2006-07-10 22:55:00,1.43064,1.43074,1.43041,1.43041,14400000.0
2006-07-10 22:56:00,1.43052,1.43066,1.43038,1.43066,40900000.0
2006-07-10 22:57:00,1.43048,1.43056,1.43019,1.43019,51500000.0
2006-07-10 22:58:00,1.43038,1.43041,1.43029,1.43029,29400000.0
2006-07-10 22:59:00,1.43031,1.43033,1.43013,1.43026,53600000.0
2006-07-10 23:00:00,1.43021,1.43031,1.43003,1.43003,20800000.0
2006-07-10 23:01:00,1.4308,1.4309,1.4306,1.4308,45100000.0
2006-07-10 23:02:00,1.4307,1.4309,1.4307,1.4308,45100000.0
2006-07-10 23:03:00,1.4309,1.4311,1.4308,1.4311,45100000.0
2006-07-10 23:04:00,1.4307,1.4311,1.4307,1.4308,45100000.0
2006-07-10 23:05:00,1.4309,1.4309,1.4306,1.4306,45100000.0
2006-07-10 23:06:00,1.4311,1.4311,1.4308,1.4308,45100000.0
2006-07-10 23:07:00,1.431,1.4312,1.4307,1.4307,45100000.0
2006-07-10 23:08:00,1.4309,1.4311,1.4307,1.4309,45100000.0
2006-07-10 23:09:00,1.4311,1.4311,1.431,1.431,45100000.0
2006-07-10 23:10:00,1.4312,1.4314,1.4311,1.4312,45100000.0
2006-07-10 23:11:00,1.4313,1.4313,1.4312,1.4312,45100000.0
2006-07-10 23:12:00,1.4313,1.4313,1.4308,1.4311,45100000.0
2006-07-10 23:13:00,1.431,1.4311,1.431,1.4311,45100000.0
2006-07-10 23:14:00,1.4313,1.4313,1.431,1.431,45100000.0
2006-07-10 23:15:00,1.4309,1.4309,1.4309,1.4309,45100000.0
2006-07-10 23:16:00,1.4311,1.4311,1.4309,1.4311,45100000.0
2006-07-10 23:17:00,1.4308,1.4308,1.4308,1.4308,45100000.0
2006-07-10 23:18:00,1.4305,1.4307,1.4303,1.4307,45100000.0
2006-07-10 23:19:00,1.4306,1.4308,1.4305,1.4305,45100000.0
2006-07-10 23:20:00,1.4306,1.4309,1.4306,1.4308,45100000.0
2006-07-10 23:21:00,1.4306,1.4308,1.4306,1.4307,45100000.0
2006-07-10 23:22:00,1.4309,1.4309,1.4308,1.4308,45100000.0
2006-07-10 23:23:00,1.4305,1.4311,1.4305,1.4311,45100000.0
2006-07-10 23:24:00,1.43025,1.43137,1.43025,1.43121,45100000.0
2006-07-10 23:25:00,1.4314,1.43164,1.4314,1.43146,49800001.0
2006-07-10 23:26:00,1.43155,1.43155,1.4312,1.4312,25200000.0
2006-07-10 23:27:00,1.43093,1.43131,1.43093,1.43123,33200000.0
2006-07-10 23:28:00,1.43121,1.43152,1.43102,1.43102,78200000.0
2006-07-10 23:29:00,1.43118,1.43144,1.43107,1.43135,44600000.0
2006-07-10 23:30:00,1.4312,1.43138,1.431,1.43105,33600000.0
2006-07-10 23:31:00,1.43101,1.43101,1.43054,1.43082,41200001.0
2006-07-10 23:32:00,1.43031,1.43057,1.43031,1.43041,50400000.0
2006-07-10 23:33:00,1.43033,1.43051,1.43028,1.43028,54400000.0
2006-07-10 23:34:00,1.43034,1.43046,1.43004,1.43028,30200000.0
2006-07-10 23:35:00,1.43052,1.43052,1.4301,1.4301,19800000.0
2006-07-10 23:36:00,1.43017,1.43045,1.43017,1.43036,42200001.0
2006-07-10 23:37:00,1.43041,1.43056,1.43026,1.43056,23200000.0
2006-07-10 23:38:00,1.43058,1.43066,1.4304,1.43051,44400000.0
2006-07-10 23:39:00,1.43031,1.43041,1.43026,1.43036,26200000.0
2006-07-10 23:40:00,1.43059,1.43059,1.43023,1.43023,47500000.0
2006-07-10 23:41:00,1.4303,1.4304,1.42988,1.42988,40600000.0
2006-07-10 23:42:00,1.43051,1.43052,1.43031,1.43044,24800000.0
2006-07-10 23:43:00,1.4304,1.43041,1.42985,1.43021,37800000.0
2006-07-10 23:44:00,1.43018,1.43022,1.43006,1.43019,38700000.0
2006-07-10 23:45:00,1.43036,1.43057,1.43013,1.43043,40400000.0
2006-07-10 23:46:00,1.43054,1.43054,1.43014,1.4303,64600001.0
2006-07-10 23:47:00,1.43047,1.43048,1.43022,1.43039,54300000.0
2006-07-10 23:48:00,1.43038,1.43038,1.43008,1.43032,37600000.0
2006-07-10 23:49:00,1.43045,1.43048,1.4301,1.4303,41800000.0
2006-07-10 23:50:00,1.43033,1.43043,1.43008,1.43028,30000000.0
2006-07-10 23:51:00,1.43045,1.4305,1.4302,1.43035,35200000.0
2006-07-10 23:52:00,1.43035,1.43035,1.43,1.4303,70600002.0
2006-07-10 23:53:00,1.43037,1.43037,1.42944,1.42944,35000000.0
2006-07-10 23:54:00,1.42919,1.42919,1.42854,1.42854,40200000.0
2006-07-10 23:55:00,1.42922,1.43027,1.42922,1.43027,32400000.0
2006-07-10 23:56:00,1.43033,1.43033,1.42993,1.43006,48700000.0
2006-07-10 23:57:00,1.43012,1.4302,1.43002,1.43014,42300000.0
2006-07-10 23:58:00,1.43005,1.43023,1.42977,1.43019,36600000.0
2006-07-10 23:59:00,1.43031,1.43054,1.43018,1.43023,31200000.0
2006-07-11 00:00:00,1.43038,1.43057,1.43027,1.43031,51000000.0
2006-07-11 00:01:00,1.43041,1.43055,1.43025,1.43055,39400000.0
2006-07-11 00:02:00,1.43065,1.4309,1.43032,1.43064,64600000.0
2006-07-11 00:03:00,1.43055,1.43078,1.43055,1.43061,47600000.0
2006-07-11 00:04:00,1.43065,1.43092,1.43065,1.43092,39100000.0
2006-07-11 00:05:00,1.43112,1.43123,1.43096,1.43096,33700000.0
2006-07-11 00:06:00,1.43102,1.43125,1.43102,1.43118,30200000.0
2006-07-11 00:07:00,1.43086,1.43099,1.43079,1.43092,39900000.0
2006-07-11 00:08:00,1.43088,1.43093,1.4307,1.4309,52900000.0
2006-07-11 00:09:00,1.43074,1.43095,1.43065,1.43078,46400000.0
2006-07-11 00:10:00,1.43088,1.431,1.43077,1.43094,61400001.0
2006-07-11 00:11:00,1.43098,1.43101,1.43076,1.4309,56200001.0
2006-07-11 00:12:00,1.431,1.43101,1.43077,1.43077,31600000.0
2006-07-11 00:13:00,1.43094,1.43101,1.43061,1.43101,46300000.0
2006-07-11 00:14:00,1.431,1.43118,1.43087,1.43118,39800000.0
2006-07-11 00:15:00,1.43094,1.4311,1.43078,1.43078,26800000.0
2006-07-11 00:16:00,1.43088,1.43092,1.43066,1.4307,33800000.0
2006-07-11 00:17:00,1.43073,1.43098,1.43073,1.43098,35600000.0
2006-07-11 00:18:00,1.43088,1.43089,1.43065,1.43067,31000000.0
2006-07-11 00:19:00,1.43088,1.43092,1.4308,1.43091,43400000.0
2006-07-11 00:20:00,1.43085,1.43085,1.43043,1.43043,60900000.0
2006-07-11 00:21:00,1.43081,1.43089,1.43069,1.43082,21400000.0
2006-07-11 00:22:00,1.43078,1.43097,1.43074,1.43084,29800000.0
2006-07-11 00:23:00,1.43082,1.43097,1.4304,1.43069,51700000.0
2006-07-11 00:24:00,1.4308,1.43089,1.4307,1.43075,36400000.0
2006-07-11 00:25:00,1.4306,1.43077,1.4305,1.43065,45300000.0
2006-07-11 00:26:00,1.43072,1.43085,1.43062,1.43085,41200000.0
2006-07-11 00:27:00,1.43088,1.43094,1.43083,1.43091,25600000.0
2006-07-11 00:28:00,1.43107,1.43111,1.4307,1.43082,34400000.0
2006-07-11 00:29:00,1.43063,1.43071,1.43044,1.43049,27200000.0
2006-07-11 00:30:00,1.43019,1.43055,1.43019,1.43055,34900000.0
2006-07-11 00:31:00,1.43068,1.43068,1.4305,1.4305,25600000.0
2006-07-11 00:32:00,1.43048,1.43067,1.43045,1.43048,32400000.0
2006-07-11 00:33:00,1.43084,1.43084,1.43054,1.43074,18400000.0
2006-07-11 00:34:00,1.43061,1.43071,1.43045,1.43046,37400000.0
2006-07-11 00:35:00,1.43072,1.43099,1.43053,1.43099,28000000.0
2006-07-11 00:36:00,1.43092,1.43092,1.43064,1.43073,30800000.0
2006-07-11 00:37:00,1.43081,1.43082,1.43066,1.43066,25400000.0
2006-07-11 00:38:00,1.43069,1.43079,1.43059,1.43064,27800000.0
2006-07-11 00:39:00,1.4308,1.43092,1.43059,1.43072,61200001.0
2006-07-11 00:40:00,1.43077,1.4309,1.43069,1.43085,24400000.0
2006-07-11 00:41:00,1.43088,1.4309,1.43059,1.43074,38700000.0
2006-07-11 00:42:00,1.4307,1.43082,1.43068,1.43078,30000000.0
2006-07-11 00:43:00,1.43055,1.43087,1.43025,1.43087,29400000.0
2006-07-11 00:44:00,1.4309,1.4309,1.43077,1.43085,46300000.0
2006-07-11 00:45:00,1.43087,1.43088,1.43068,1.43075,54400001.0
2006-07-11 00:46:00,1.43082,1.4309,1.43072,1.4309,31800000.0
2006-07-11 00:47:00,1.4308,1.4308,1.43038,1.43045,37200000.0
2006-07-11 00:48:00,1.43018,1.43062,1.43018,1.43047,44400001.0
2006-07-11 00:49:00,1.43064,1.43064,1.43027,1.43049,35200000.0
2006-07-11 00:50:00,1.4305,1.43068,1.43041,1.43058,20600000.0
2006-07-11 00:51:00,1.4305,1.4305,1.43021,1.4303,47600000.0
2006-07-11 00:52:00,1.43008,1.43033,1.43003,1.43033,37400001.0
2006-07-11 00:53:00,1.43021,1.43042,1.43017,1.43042,47000000.0
2006-07-11 00:54:00,1.43004,1.43041,1.43004,1.43034,38700000.0
2006-07-11 00:55:00,1.43031,1.43044,1.43002,1.43044,26600000.0
2006-07-11 00:56:00,1.43042,1.43047,1.43027,1.43032,55600000.0
2006-07-11 00:57:00,1.43041,1.43041,1.43016,1.43016,22400000.0
2006-07-11 00:58:00,1.43045,1.43067,1.43043,1.43061,39900000.0
2006-07-11 00:59:00,1.43078,1.43082,1.43065,1.43082,35800000.0
2006-07-11 01:00:00,1.43055,1.43055,1.43033,1.43038,38000000.0
2006-07-11 01:01:00,1.43025,1.43044,1.43018,1.43033,28200000.0
2006-07-11 01:02:00,1.43077,1.43105,1.43046,1.43046,39200000.0
2006-07-11 01:03:00,1.43081,1.43087,1.43056,1.43071,59700001.0
2006-07-11 01:04:00,1.43053,1.43053,1.43039,1.4305,41200000.0
2006-07-11 01:05:00,1.43056,1.43064,1.43042,1.43052,32200000.0
2006-07-11 01:06:00,1.43062,1.43062,1.43034,1.43055,58600001.0
2006-07-11 01:07:00,1.4306,1.43068,1.43041,1.43053,48200000.0
2006-07-11 01:08:00,1.43057,1.43062,1.43019,1.43019,42400000.0
2006-07-11 01:09:00,1.43054,1.43054,1.4303,1.43044,23000000.0
2006-07-11 01:10:00,1.43027,1.43027,1.42973,1.42999,37200001.0
2006-07-11 01:11:00,1.42987,1.43016,1.42987,1.43016,26000000.0
2006-07-11 01:12:00,1.4301,1.43024,1.42983,1.43013,42400000.0
2006-07-11 01:13:00,1.43032,1.43032,1.43003,1.43023,62200002.0
2006-07-11 01:14:00,1.43008,1.43024,1.42994,1.43015,39900000.0
2006-07-11 01:15:00,1.43022,1.43041,1.42993,1.43041,37600000.0
2006-07-11 01:16:00,1.4304,1.43057,1.4303,1.43045,55300000.0
2006-07-11 01:17:00,1.43055,1.43062,1.43041,1.43059,26600000.0
2006-07-11 01:18:00,1.43056,1.43064,1.43026,1.43061,26200000.0
2006-07-11 01:19:00,1.43048,1.43061,1.43041,1.43049,47500000.0
2006-07-11 01:20:00,1.43056,1.43061,1.43003,1.43061,30600000.0
2006-07-11 01:21:00,1.43043,1.43072,1.43043,1.4305,65200001.0
2006-07-11 01:22:00,1.43055,1.4306,1.43032,1.4305,34000000.0
2006-07-11 01:23:00,1.43046,1.43054,1.43024,1.43024,46400000.0
2006-07-11 01:24:00,1.43058,1.43066,1.43046,1.43061,34000000.0
2006-07-11 01:25:00,1.43055,1.43083,1.4304,1.43067,51800000.0
2006-07-11 01:26:00,1.43055,1.43082,1.43055,1.43064,29400000.0
2006-07-11 01:27:00,1.43061,1.43066,1.43045,1.43066,32800000.0
2006-07-11 01:28:00,1.43054,1.43079,1.43037,1.43076,38300000.0
2006-07-11 01:29:00,1.43102,1.4312,1.43102,1.43115,30800000.0
2006-07-11 01:30:00,1.43084,1.43096,1.4306,1.43078,37400000.0
2006-07-11 01:31:00,1.43076,1.43093,1.4307,1.43091,47400000.0
2006-07-11 01:32:00,1.43085,1.43102,1.43073,1.43081,41200000.0
2006-07-11 01:33:00,1.43075,1.43085,1.43065,1.43082,38700000.0
2006-07-11 01:34:00,1.43091,1.43091,1.4305,1.43086,30800000.0
2006-07-11 01:35:00,1.43089,1.43101,1.43063,1.43063,33400000.0
2006-07-11 01:36:00,1.43086,1.43101,1.43086,1.43086,37400000.0
2006-07-11 01:37:00,1.43095,1.43125,1.43076,1.43124,27800000.0
2006-07-11 01:38:00,1.43134,1.43152,1.43123,1.43144,21400000.0
2006-07-11 01:39:00,1.43124,1.43136,1.43091,1.43127,48400000.0
2006-07-11 01:40:00,1.43111,1.43128,1.43107,1.43123,27800000.0
2006-07-11 01:41:00,1.43119,1.43147,1.43111,1.43123,43200000.0
2006-07-11 01:42:00,1.43125,1.43125,1.43094,1.4311,26200000.0
2006-07-11 01:43:00,1.43102,1.43102,1.43046,1.43086,34800000.0
2006-07-11 01:44:00,1.43095,1.43095,1.43052,1.43082,19800000.0
2006-07-11 01:45:00,1.43083,1.43101,1.43075,1.43098,53600000.0
2006-07-11 01:46:00,1.43099,1.43116,1.43086,1.43098,26800000.0
2006-07-11 01:47:00,1.43092,1.431,1.43072,1.43074,42500000.0
2006-07-11 01:48:00,1.43094,1.43119,1.43074,1.43074,30600000.0
2006-07-11 01:49:00,1.43108,1.43121,1.43058,1.43103,36400000.0
2006-07-11 01:50:00,1.43102,1.43132,1.43067,1.43132,42300000.0
2006-07-11 01:51:00,1.43121,1.43121,1.43106,1.43108,30600000.0
2006-07-11 01:52:00,1.43124,1.43127,1.43101,1.43101,25600000.0
2006-07-11 01:53:00,1.43112,1.43112,1.43085,1.43085,46200000.0
2006-07-11 01:54:00,1.43137,1.43147,1.43134,1.43142,42100000.0
2006-07-11 01:55:00,1.43137,1.43152,1.43127,1.43127,25800000.0
2006-07-11 01:56:00,1.43142,1.43159,1.43132,1.43135,36800000.0
2006-07-11 01:57:00,1.43139,1.43152,1.43132,1.43142,32800000.0
2006-07-11 01:58:00,1.43127,1.43127,1.4308,1.4308,37100000.0
2006-07-11 01:59:00,1.43088,1.43088,1.43066,1.43076,58200001.0
2006-07-11 02:00:00,1.43034,1.43065,1.43034,1.43046,49400000.0
2006-07-11 02:01:00,1.43048,1.43053,1.4304,1.43046,55400000.0
2006-07-11 02:02:00,1.43038,1.43143,1.43038,1.4313,107000000.0
2006-07-11 02:03:00,1.43163,1.432,1.43163,1.432,80800000.0
2006-07-11 02:04:00,1.43204,1.43232,1.43203,1.43203,73100001.0
2006-07-11 02:05:00,1.43203,1.43212,1.43203,1.43209,69800001.0
2006-07-11 02:06:00,1.43232,1.43237,1.432,1.43234,96700000.0
2006-07-11 02:07:00,1.43223,1.43228,1.43178,1.43225,190000000.0
2006-07-11 02:08:00,1.43213,1.43227,1.43213,1.43227,45800000.0
2006-07-11 02:09:00,1.4322,1.4322,1.43177,1.43216,170400001.0
2006-07-11 02:10:00,1.4319,1.43226,1.43181,1.43194,128800001.0
2006-07-11 02:11:00,1.4319,1.43197,1.43188,1.43196,37600000.0
2006-07-11 02:12:00,1.43199,1.43221,1.43186,1.43221,81000000.0
2006-07-11 02:13:00,1.4323,1.43244,1.4323,1.43244,57900000.0
2006-07-11 02:14:00,1.43245,1.43245,1.4321,1.43245,140200000.0
2006-07-11 02:15:00,1.43238,1.43252,1.43225,1.4324,242300001.0
2006-07-11 02:16:00,1.4327,1.4329,1.43241,1.4329,48100000.0
2006-07-11 02:17:00,1.43272,1.43318,1.43239,1.43264,203800000.0
2006-07-11 02:18:00,1.43274,1.43321,1.43248,1.43266,31400000.0
2006-07-11 02:19:00,1.43292,1.43303,1.43256,1.43261,33800000.0
2006-07-11 02:20:00,1.43252,1.43271,1.43226,1.43252,50400000.0
2006-07-11 02:21:00,1.43224,1.43248,1.43219,1.43219,51600000.0
2006-07-11 02:22:00,1.43191,1.43195,1.43186,1.43189,28000000.0
2006-07-11 02:23:00,1.43215,1.43236,1.43205,1.43205,52100000.0
2006-07-11 02:24:00,1.43202,1.4322,1.43191,1.43209,30400000.0
2006-07-11 02:25:00,1.43202,1.43206,1.43161,1.4318,105600000.0
2006-07-11 02:26:00,1.4316,1.43196,1.43152,1.43195,102400000.0
2006-07-11 02:27:00,1.43198,1.43198,1.43168,1.43182,71200000.0
2006-07-11 02:28:00,1.43166,1.43175,1.43153,1.43153,44700000.0
2006-07-11 02:29:00,1.43172,1.43172,1.43144,1.43167,49200000.0
2006-07-11 02:30:00,1.43184,1.43184,1.43162,1.43175,28800000.0
2006-07-11 02:31:00,1.43143,1.43153,1.43133,1.43136,49500000.0
2006-07-11 02:32:00,1.43158,1.43173,1.43143,1.43163,33200000.0
2006-07-11 02:33:00,1.43134,1.43138,1.43121,1.43131,213000000.0
2006-07-11 02:34:00,1.43166,1.43166,1.43146,1.43163,55000001.0
2006-07-11 02:35:00,1.43166,1.43188,1.43125,1.43142,92800000.0
2006-07-11 02:36:00,1.43158,1.43172,1.43155,1.43167,28200000.0
2006-07-11 02:37:00,1.43138,1.43145,1.43135,1.43135,94300000.0
2006-07-11 02:38:00,1.43156,1.43159,1.43146,1.43153,64200000.0
2006-07-11 02:39:00,1.43155,1.43155,1.43139,1.43151,40700001.0
2006-07-11 02:40:00,1.43161,1.43173,1.43156,1.43161,30200000.0
2006-07-11 02:41:00,1.4315,1.43165,1.43148,1.43148,85600000.0
2006-07-11 02:42:00,1.43159,1.43167,1.43155,1.43155,28000000.0
2006-07-11 02:43:00,1.43148,1.43158,1.43142,1.43158,38000000.0
2006-07-11 02:44:00,1.43156,1.43166,1.4314,1.43159,44000000.0
2006-07-11 02:45:00,1.43106,1.43126,1.431,1.43118,42600000.0
2006-07-11 02:46:00,1.43121,1.43128,1.43106,1.43111,165200000.0
2006-07-11 02:47:00,1.43159,1.43176,1.43118,1.43159,218100001.0
2006-07-11 02:48:00,1.43169,1.43179,1.43153,1.43177,115400000.0
2006-07-11 02:49:00,1.43174,1.43193,1.43142,1.43151,73000000.0
2006-07-11 02:50:00,1.43172,1.43189,1.43144,1.43189,141400001.0
2006-07-11 02:51:00,1.43146,1.43161,1.43131,1.43149,78200000.0
2006-07-11 02:52:00,1.43174,1.43174,1.43157,1.43166,33200000.0
2006-07-11 02:53:00,1.43179,1.4318,1.43137,1.43177,23400000.0
2006-07-11 02:54:00,1.43207,1.43231,1.43196,1.43219,49400000.0
2006-07-11 02:55:00,1.43226,1.43237,1.4319,1.43218,32200000.0
2006-07-11 02:56:00,1.43206,1.43224,1.43197,1.43197,56700000.0
2006-07-11 02:57:00,1.4319,1.432,1.4319,1.43196,42600000.0
2006-07-11 02:58:00,1.43191,1.43197,1.43186,1.43187,65900000.0
2006-07-11 02:59:00,1.4319,1.432,1.43169,1.4317,83800000.0
2006-07-11 03:00:00,1.43173,1.43183,1.43165,1.43178,121400001.0
2006-07-11 03:01:00,1.43184,1.43192,1.43179,1.43186,53000000.0
2006-07-11 03:02:00,1.43188,1.43188,1.43173,1.43176,49000001.0
2006-07-11 03:03:00,1.43153,1.43162,1.43151,1.43162,70200000.0
2006-07-11 03:04:00,1.43156,1.43182,1.43137,1.43146,39200000.0
2006-07-11 03:05:00,1.43157,1.43157,1.4313,1.4315,34800000.0
2006-07-11 03:06:00,1.43154,1.4317,1.4315,1.4317,74600002.0
2006-07-11 03:07:00,1.43172,1.43228,1.4317,1.43201,108200000.0
2006-07-11 03:08:00,1.43214,1.43241,1.43199,1.43199,83800001.0
2006-07-11 03:09:00,1.43216,1.43232,1.43187,1.4322,39300000.0
2006-07-11 03:10:00,1.43176,1.43215,1.43176,1.43208,33000000.0
2006-07-11 03:11:00,1.43163,1.43168,1.43163,1.43168,26300000.0
2006-07-11 03:12:00,1.43195,1.43216,1.4317,1.43197,49800000.0
2006-07-11 03:13:00,1.43165,1.43212,1.43158,1.43179,46400000.0
2006-07-11 03:14:00,1.43171,1.43202,1.4315,1.43202,47400000.0
2006-07-11 03:15:00,1.43155,1.43192,1.43155,1.43192,37000000.0
2006-07-11 03:16:00,1.4318,1.43201,1.43154,1.43201,36800001.0
2006-07-11 03:17:00,1.4319,1.43205,1.43151,1.43205,45300000.0
2006-07-11 03:18:00,1.43192,1.43199,1.43168,1.43199,29400000.0
2006-07-11 03:19:00,1.43192,1.43197,1.43172,1.43197,46400001.0
2006-07-11 03:20:00,1.43149,1.43195,1.43149,1.43195,41400000.0
2006-07-11 03:21:00,1.43162,1.43162,1.43157,1.43159,32800000.0
2006-07-11 03:22:00,1.43154,1.43154,1.43121,1.43121,77400001.0
2006-07-11 03:23:00,1.43121,1.43129,1.43116,1.43121,90200000.0
2006-07-11 03:24:00,1.43124,1.43127,1.43121,1.43122,71500001.0
2006-07-11 03:25:00,1.43164,1.43164,1.43121,1.43127,21600000.0
2006-07-11 03:26:00,1.43116,1.43128,1.43113,1.43128,139400000.0
2006-07-11 03:27:00,1.43136,1.43145,1.43125,1.43145,85400000.0
2006-07-11 03:28:00,1.43143,1.43148,1.4313,1.43144,47400000.0
2006-07-11 03:29:00,1.43159,1.43164,1.43152,1.43162,58000000.0
2006-07-11 03:30:00,1.43164,1.43164,1.43142,1.43154,48400000.0
2006-07-11 03:31:00,1.43148,1.43178,1.43148,1.43178,57000002.0
2006-07-11 03:32:00,1.43163,1.43176,1.43147,1.43147,39500000.0
2006-07-11 03:33:00,1.43128,1.43138,1.43128,1.43135,34800000.0
2006-07-11 03:34:00,1.43159,1.43192,1.43139,1.43147,41200000.0
2006-07-11 03:35:00,1.43153,1.4316,1.43135,1.43145,91600000.0
2006-07-11 03:36:00,1.43153,1.43188,1.43131,1.43187,59100000.0
2006-07-11 03:37:00,1.43183,1.43187,1.4315,1.43185,28800000.0
2006-07-11 03:38:00,1.43196,1.43209,1.43177,1.432,28800000.0
2006-07-11 03:39:00,1.43167,1.43172,1.43159,1.43162,63000000.0
2006-07-11 03:40:00,1.43154,1.43212,1.43143,1.43171,128900000.0
2006-07-11 03:41:00,1.43164,1.43176,1.43163,1.43163,60600000.0
2006-07-11 03:42:00,1.43176,1.43188,1.43174,1.4318,102500000.0
2006-07-11 03:43:00,1.43162,1.43176,1.43162,1.43176,31200000.0
2006-07-11 03:44:00,1.43151,1.43161,1.43135,1.43136,34000000.0
2006-07-11 03:45:00,1.43128,1.43151,1.4312,1.43151,45600000.0
2006-07-11 03:46:00,1.43111,1.43111,1.43091,1.43096,44400000.0
2006-07-11 03:47:00,1.43101,1.43116,1.431,1.431,33900000.0
2006-07-11 03:48:00,1.43134,1.43147,1.43118,1.43139,34300000.0
2006-07-11 03:49:00,1.43145,1.43145,1.4311,1.4311,29000000.0
2006-07-11 03:50:00,1.43135,1.43142,1.4311,1.43113,108000000.0
2006-07-11 03:51:00,1.43127,1.43127,1.43108,1.43108,42000000.0
2006-07-11 03:52:00,1.43105,1.43105,1.43065,1.43082,90700000.0
2006-07-11 03:53:00,1.43073,1.43076,1.43041,1.43053,66400000.0
2006-07-11 03:54:00,1.43039,1.43063,1.43025,1.43025,49200000.0
2006-07-11 03:55:00,1.43056,1.43069,1.43043,1.43059,37400000.0
2006-07-11 03:56:00,1.43049,1.43076,1.43049,1.43059,22600000.0
2006-07-11 03:57:00,1.4301,1.43024,1.4301,1.43019,136300001.0
2006-07-11 03:58:00,1.4301,1.43089,1.43009,1.43015,230400000.0
2006-07-11 03:59:00,1.43049,1.43077,1.43046,1.43062,141000000.0
2006-07-11 04:00:00,1.43062,1.43075,1.43054,1.43055,60200000.0
2006-07-11 04:01:00,1.43049,1.43083,1.43033,1.43083,133000000.0
2006-07-11 04:02:00,1.43075,1.43081,1.43033,1.43033,103400000.0
2006-07-11 04:03:00,1.4304,1.4304,1.42995,1.43024,62000000.0
2006-07-11 04:04:00,1.43009,1.43022,1.43005,1.43008,154800000.0
2006-07-11 04:05:00,1.42994,1.43051,1.42985,1.43042,224000001.0
2006-07-11 04:06:00,1.43003,1.43044,1.42993,1.43022,144800001.0
2006-07-11 04:07:00,1.43034,1.43036,1.43011,1.43011,132200000.0
2006-07-11 04:08:00,1.43041,1.43046,1.43041,1.43041,21400000.0
2006-07-11 04:09:00,1.43054,1.43057,1.43032,1.43056,40200000.0
2006-07-11 04:10:00,1.43051,1.43073,1.43033,1.43059,102800000.0
2006-07-11 04:11:00,1.43065,1.43089,1.4305,1.43061,35600000.0
2006-07-11 04:12:00,1.43051,1.43054,1.43043,1.43043,80200000.0
2006-07-11 04:13:00,1.43039,1.43056,1.43036,1.43038,62200000.0
2006-07-11 04:14:00,1.43039,1.43039,1.43026,1.43031,94200000.0
2006-07-11 04:15:00,1.43026,1.43045,1.43018,1.4304,101700000.0
2006-07-11 04:16:00,1.43034,1.43048,1.43011,1.43013,81500000.0
2006-07-11 04:17:00,1.43019,1.43019,1.43001,1.43015,39700000.0
2006-07-11 04:18:00,1.43013,1.43033,1.43009,1.43017,126600001.0
2006-07-11 04:19:00,1.43018,1.43023,1.43014,1.43018,71100000.0
2006-07-11 04:20:00,1.43012,1.43027,1.43002,1.43002,165800001.0
2006-07-11 04:21:00,1.43002,1.43012,1.43002,1.43002,42400000.0
2006-07-11 04:22:00,1.43001,1.43043,1.42983,1.43043,39800000.0
2006-07-11 04:23:00,1.42994,1.42999,1.4299,1.42996,28200000.0
2006-07-11 04:24:00,1.43,1.4301,1.42997,1.42997,163100000.0
2006-07-11 04:25:00,1.4299,1.43037,1.42987,1.43012,217700000.0
2006-07-11 04:26:00,1.43012,1.43016,1.42988,1.42993,110900000.0
2006-07-11 04:27:00,1.43006,1.4301,1.42992,1.42998,56500000.0
2006-07-11 04:28:00,1.42997,1.42999,1.42984,1.42984,63400000.0
2006-07-11 04:29:00,1.4297,1.43012,1.42958,1.43012,73600000.0
2006-07-11 04:30:00,1.42982,1.43027,1.42982,1.43005,77000000.0
2006-07-11 04:31:00,1.4301,1.4301,1.42976,1.43003,30400000.0
2006-07-11 04:32:00,1.43025,1.43025,1.43007,1.43007,28600000.0
2006-07-11 04:33:00,1.43012,1.43017,1.42997,1.43007,53000000.0
2006-07-11 04:34:00,1.43013,1.43036,1.43013,1.43026,31000000.0
2006-07-11 04:35:00,1.43028,1.43044,1.43028,1.43043,55000000.0
2006-07-11 04:36:00,1.43068,1.43072,1.42995,1.43056,176000000.0
2006-07-11 04:37:00,1.43048,1.43071,1.43021,1.43048,118000000.0
2006-07-11 04:38:00,1.43047,1.43047,1.43022,1.43034,33000000.0
2006-07-11 04:39:00,1.43021,1.43035,1.43019,1.43024,57200000.0
2006-07-11 04:40:00,1.43021,1.43048,1.43021,1.43048,34800000.0
2006-07-11 04:41:00,1.43013,1.43044,1.43013,1.43035,49200000.0
2006-07-11 04:42:00,1.43024,1.43047,1.43024,1.43039,63600000.0
2006-07-11 04:43:00,1.4303,1.4303,1.4302,1.4302,68600001.0
2006-07-11 04:44:00,1.4302,1.4307,1.4302,1.43058,51200001.0
2006-07-11 04:45:00,1.4304,1.43047,1.43012,1.43021,40500000.0
2006-07-11 04:46:00,1.42994,1.43004,1.42994,1.42996,63800000.0
2006-07-11 04:47:00,1.42996,1.43039,1.42994,1.43039,93800000.0
2006-07-11 04:48:00,1.43015,1.4305,1.43015,1.43035,54000000.0
2006-07-11 04:49:00,1.4303,1.43054,1.43003,1.43003,83700000.0
2006-07-11 04:50:00,1.43036,1.43041,1.43019,1.43029,35000000.0
2006-07-11 04:51:00,1.43001,1.4301,1.43001,1.4301,25800000.0
2006-07-11 04:52:00,1.43002,1.43053,1.43002,1.4302,31400000.0
2006-07-11 04:53:00,1.43015,1.43032,1.42999,1.43009,70700001.0
2006-07-11 04:54:00,1.42973,1.4301,1.42973,1.42991,38800000.0
2006-07-11 04:55:00,1.43022,1.43043,1.42982,1.43031,41800001.0
2006-07-11 04:56:00,1.4299,1.43007,1.4298,1.42984,49400000.0
2006-07-11 04:57:00,1.42948,1.42983,1.42939,1.42939,37800000.0
2006-07-11 04:58:00,1.42936,1.42978,1.42936,1.42966,37400000.0
2006-07-11 04:59:00,1.42936,1.42961,1.42936,1.42936,118700000.0
2006-07-11 05:00:00,1.42981,1.42996,1.42979,1.42994,40400000.0
2006-07-11 05:01:00,1.42984,1.43016,1.42984,1.43015,45200001.0
2006-07-11 05:02:00,1.43003,1.43018,1.42987,1.43012,29400000.0
2006-07-11 05:03:00,1.42992,1.43013,1.42983,1.42988,166900001.0
2006-07-11 05:04:00,1.42985,1.42991,1.42981,1.42991,257000002.0
2006-07-11 05:05:00,1.42993,1.42996,1.42983,1.4299,177300000.0
2006-07-11 05:06:00,1.42996,1.43001,1.42983,1.42996,186900000.0
2006-07-11 05:07:00,1.4298,1.43016,1.42974,1.42974,262300000.0
2006-07-11 05:08:00,1.43003,1.43011,1.42988,1.4299,290500001.0
2006-07-11 05:09:00,1.42981,1.43013,1.42978,1.42981,233800001.0
2006-07-11 05:10:00,1.42986,1.42996,1.42981,1.42995,249700001.0
2006-07-11 05:11:00,1.42989,1.43005,1.42982,1.42988,117000000.0
2006-07-11 05:12:00,1.42984,1.42985,1.42972,1.42974,131400000.0
2006-07-11 05:13:00,1.42983,1.43008,1.42983,1.42988,205800001.0
2006-07-11 05:14:00,1.42983,1.42988,1.42978,1.42981,242800000.0
2006-07-11 05:15:00,1.42998,1.43036,1.42996,1.43033,36600000.0
2006-07-11 05:16:00,1.4303,1.43036,1.4302,1.43028,201700001.0
2006-07-11 05:17:00,1.43036,1.43051,1.43021,1.43051,171800000.0
2006-07-11 05:18:00,1.43051,1.43051,1.43026,1.43041,299500002.0
2006-07-11 05:19:00,1.4302,1.43058,1.43011,1.43012,254700000.0
2006-07-11 05:20:00,1.43006,1.43023,1.42999,1.43013,222200000.0
2006-07-11 05:21:00,1.43012,1.4306,1.43009,1.43017,311300000.0
2006-07-11 05:22:00,1.43013,1.4302,1.43005,1.4301,255300000.0
2006-07-11 05:23:00,1.43005,1.43014,1.42997,1.43009,106500001.0
2006-07-11 05:24:00,1.42993,1.42999,1.42989,1.42991,163500000.0
2006-07-11 05:25:00,1.43012,1.43026,1.42986,1.42989,267700001.0
2006-07-11 05:26:00,1.4299,1.43011,1.4299,1.43011,123100001.0
2006-07-11 05:27:00,1.4304,1.43054,1.42979,1.43054,204300000.0
2006-07-11 05:28:00,1.43062,1.4307,1.43036,1.43059,226500000.0
2006-07-11 05:29:00,1.43048,1.43048,1.43018,1.43022,255100001.0
2006-07-11 05:30:00,1.43019,1.43039,1.43009,1.43011,232600002.0
2006-07-11 05:31:00,1.43002,1.43038,1.42997,1.43014,72300000.0
2006-07-11 05:32:00,1.43029,1.43043,1.43023,1.43036,131500000.0
2006-07-11 05:33:00,1.43034,1.43034,1.43019,1.43024,211800000.0
2006-07-11 05:34:00,1.43019,1.43043,1.43,1.43,209500001.0
2006-07-11 05:35:00,1.4302,1.43027,1.43012,1.43022,40000000.0
2006-07-11 05:36:00,1.43001,1.43031,1.43,1.43018,209000001.0
2006-07-11 05:37:00,1.43015,1.43035,1.43013,1.43017,208100000.0
2006-07-11 05:38:00,1.43019,1.43039,1.43017,1.43034,137100000.0
2006-07-11 05:39:00,1.43033,1.43047,1.43021,1.43029,141000000.0
2006-07-11 05:40:00,1.43016,1.4306,1.43014,1.4306,205300001.0
2006-07-11 05:41:00,1.43057,1.43077,1.43044,1.43054,103800001.0
2006-07-11 05:42:00,1.43059,1.43074,1.43045,1.4306,211000000.0
2006-07-11 05:43:00,1.4306,1.43068,1.43055,1.43058,77900000.0
2006-07-11 05:44:00,1.43069,1.4309,1.43064,1.4307,125000001.0
2006-07-11 05:45:00,1.43075,1.43095,1.4307,1.43075,120100000.0
2006-07-11 05:46:00,1.4308,1.43095,1.43075,1.43085,205300000.0
2006-07-11 05:47:00,1.43082,1.43086,1.43064,1.43076,217800000.0
2006-07-11 05:48:00,1.43057,1.43082,1.43052,1.43067,276400002.0
2006-07-11 05:49:00,1.43067,1.43082,1.43047,1.43047,175600000.0
2006-07-11 05:50:00,1.43047,1.43082,1.43047,1.43064,316500001.0
2006-07-11 05:51:00,1.43069,1.43069,1.43047,1.43054,178300000.0
2006-07-11 05:52:00,1.43054,1.43087,1.43048,1.43087,188300001.0
2006-07-11 05:53:00,1.43089,1.43099,1.43069,1.43071,101100000.0
2006-07-11 05:54:00,1.43079,1.43096,1.43064,1.43089,218800001.0
2006-07-11 05:55:00,1.4308,1.43091,1.43059,1.43076,247800002.0
2006-07-11 05:56:00,1.43077,1.43094,1.43067,1.4307,110300000.0
2006-07-11 05:57:00,1.43056,1.43064,1.43054,1.43057,169300000.0
2006-07-11 05:58:00,1.43065,1.43083,1.43053,1.43062,156400000.0
2006-07-11 05:59:00,1.43087,1.43087,1.43076,1.43079,88000000.0
2006-07-11 06:00:00,1.43081,1.43081,1.43053,1.43063,248300000.0
2006-07-11 06:01:00,1.43063,1.43083,1.43054,1.43063,179200000.0
2006-07-11 06:02:00,1.43066,1.43083,1.43063,1.4307,307500001.0
2006-07-11 06:03:00,1.43077,1.43083,1.4306,1.4308,39400000.0
2006-07-11 06:04:00,1.43071,1.43072,1.4306,1.43066,154800000.0
2006-07-11 06:05:00,1.43067,1.43089,1.43066,1.43075,357500000.0
2006-07-11 06:06:00,1.4308,1.43096,1.43077,1.43092,86400000.0
2006-07-11 06:07:00,1.43092,1.4311,1.43076,1.43096,410100003.0
2006-07-11 06:08:00,1.43077,1.43092,1.43071,1.43076,549000001.0
2006-07-11 06:09:00,1.43086,1.43115,1.43078,1.43099,386500000.0
2006-07-11 06:10:00,1.43103,1.43107,1.43088,1.43088,287800000.0
2006-07-11 06:11:00,1.43087,1.43095,1.43069,1.43079,372600000.0
2006-07-11 06:12:00,1.43078,1.43099,1.43073,1.43099,252900000.0
2006-07-11 06:13:00,1.43083,1.43098,1.43057,1.43057,322100000.0
2006-07-11 06:14:00,1.43085,1.43106,1.4307,1.43078,336100001.0
2006-07-11 06:15:00,1.43078,1.43085,1.43068,1.43081,139000000.0
2006-07-11 06:16:00,1.43081,1.43088,1.4307,1.43088,199100000.0
2006-07-11 06:17:00,1.43068,1.43083,1.43068,1.43068,163800000.0
2006-07-11 06:18:00,1.43068,1.43091,1.43058,1.43058,263600002.0
2006-07-11 06:19:00,1.43056,1.43074,1.43056,1.43071,173100000.0
2006-07-11 06:20:00,1.43066,1.43081,1.43056,1.43059,268000000.0
2006-07-11 06:21:00,1.43071,1.43079,1.43059,1.43071,267000000.0
2006-07-11 06:22:00,1.43068,1.43094,1.43063,1.43071,250500001.0
2006-07-11 06:23:00,1.43058,1.43076,1.43056,1.43069,304700002.0
2006-07-11 06:24:00,1.43066,1.43081,1.43056,1.43069,331200000.0
2006-07-11 06:25:00,1.43068,1.43076,1.43063,1.43071,222700000.0
2006-07-11 06:26:00,1.43066,1.43078,1.43058,1.43074,331000000.0
2006-07-11 06:27:00,1.43067,1.43072,1.43056,1.43061,341900001.0
2006-07-11 06:28:00,1.43058,1.43066,1.43041,1.4305,338900000.0
2006-07-11 06:29:00,1.43048,1.43071,1.43047,1.43052,71600000.0
2006-07-11 06:30:00,1.43051,1.4308,1.43047,1.43051,260100000.0
2006-07-11 06:31:00,1.43053,1.4306,1.4304,1.43052,137700000.0
2006-07-11 06:32:00,1.43052,1.43058,1.4305,1.43052,184100000.0
2006-07-11 06:33:00,1.43055,1.43073,1.43052,1.43055,253700001.0
2006-07-11 06:34:00,1.43043,1.43057,1.43036,1.43057,219100001.0
2006-07-11 06:35:00,1.43045,1.4307,1.43043,1.43045,156000000.0
2006-07-11 06:36:00,1.43045,1.43055,1.43045,1.43045,71500000.0
2006-07-11 06:37:00,1.43045,1.43053,1.43042,1.43047,199000000.0
2006-07-11 06:38:00,1.43047,1.43065,1.43037,1.43037,102800000.0
2006-07-11 06:39:00,1.43043,1.43048,1.43038,1.43043,45000000.0
2006-07-11 06:40:00,1.4304,1.43046,1.43025,1.43036,141600001.0
2006-07-11 06:41:00,1.43035,1.43045,1.43028,1.43045,204000000.0
2006-07-11 06:42:00,1.43049,1.43049,1.4302,1.43032,272900000.0
2006-07-11 06:43:00,1.43038,1.43045,1.43032,1.43037,139800000.0
2006-07-11 06:44:00,1.43041,1.43043,1.43028,1.43033,294700000.0
2006-07-11 06:45:00,1.43039,1.43051,1.43031,1.43051,244800000.0
2006-07-11 06:46:00,1.43047,1.43049,1.43036,1.43049,268000001.0
2006-07-11 06:47:00,1.43037,1.43043,1.43021,1.43033,264600001.0
2006-07-11 06:48:00,1.43015,1.43043,1.43014,1.43036,39800000.0
2006-07-11 06:49:00,1.43033,1.43058,1.43025,1.43035,260400001.0
2006-07-11 06:50:00,1.43043,1.43048,1.43028,1.43033,42800000.0
2006-07-11 06:51:00,1.43062,1.43062,1.43019,1.43049,37000000.0
2006-07-11 06:52:00,1.43027,1.43043,1.43027,1.43028,215800000.0
2006-07-11 06:53:00,1.43036,1.43071,1.43034,1.43043,225400001.0
2006-07-11 06:54:00,1.43034,1.43055,1.43021,1.43024,408700001.0
2006-07-11 06:55:00,1.43025,1.43045,1.4302,1.43027,327800000.0
2006-07-11 06:56:00,1.43048,1.43062,1.43036,1.43053,41700000.0
2006-07-11 06:57:00,1.43053,1.43056,1.43043,1.43052,69700000.0
2006-07-11 06:58:00,1.43051,1.43056,1.43036,1.43049,238200000.0
2006-07-11 06:59:00,1.43043,1.43064,1.43036,1.43046,295600000.0
2006-07-11 07:00:00,1.43063,1.4308,1.43053,1.43077,103500000.0
2006-07-11 07:01:00,1.43065,1.43079,1.43058,1.43071,248900000.0
2006-07-11 07:02:00,1.43058,1.43074,1.43048,1.43062,393400000.0
2006-07-11 07:03:00,1.4308,1.43087,1.43072,1.4308,111400000.0
2006-07-11 07:04:00,1.4308,1.4309,1.43072,1.4308,300000002.0
2006-07-11 07:05:00,1.43087,1.43087,1.43063,1.43067,128100000.0
2006-07-11 07:06:00,1.43069,1.43074,1.43054,1.43067,209300000.0
2006-07-11 07:07:00,1.43079,1.43104,1.43074,1.43081,214100001.0
2006-07-11 07:08:00,1.43091,1.43101,1.43076,1.43086,259500000.0
2006-07-11 07:09:00,1.43086,1.43094,1.43078,1.43078,192000001.0
2006-07-11 07:10:00,1.43085,1.43085,1.43049,1.4305,481100004.0
2006-07-11 07:11:00,1.43054,1.43066,1.43052,1.43064,348500000.0
2006-07-11 07:12:00,1.43087,1.431,1.43079,1.43087,238500000.0
2006-07-11 07:13:00,1.43081,1.43087,1.43069,1.43076,252800000.0
2006-07-11 07:14:00,1.43072,1.43075,1.43059,1.43062,512600000.0
2006-07-11 07:15:00,1.4308,1.43087,1.43057,1.43087,271900000.0
2006-07-11 07:16:00,1.43067,1.43081,1.43059,1.43075,208400000.0
2006-07-11 07:17:00,1.43066,1.43066,1.4304,1.43048,252500000.0
2006-07-11 07:18:00,1.43054,1.43077,1.43049,1.43072,467600002.0
2006-07-11 07:19:00,1.43069,1.43082,1.43054,1.43074,330600001.0
2006-07-11 07:20:00,1.43079,1.43102,1.43062,1.43088,422100000.0
2006-07-11 07:21:00,1.43088,1.43109,1.43086,1.43086,256900001.0
2006-07-11 07:22:00,1.43092,1.43106,1.43085,1.43103,318500000.0
2006-07-11 07:23:00,1.43108,1.43121,1.43087,1.43102,451800003.0
2006-07-11 07:24:00,1.43091,1.43099,1.4308,1.43084,267900000.0
2006-07-11 07:25:00,1.43079,1.4309,1.43065,1.4309,327700000.0
2006-07-11 07:26:00,1.43089,1.43107,1.43079,1.43092,261500000.0
2006-07-11 07:27:00,1.43092,1.43106,1.4308,1.43102,167700001.0
2006-07-11 07:28:00,1.43101,1.43107,1.43093,1.43096,228900000.0
2006-07-11 07:29:00,1.43083,1.43089,1.43063,1.43067,201100001.0
2006-07-11 07:30:00,1.43074,1.43088,1.4307,1.43077,536800002.0
2006-07-11 07:31:00,1.43072,1.4308,1.4306,1.43064,222500001.0
2006-07-11 07:32:00,1.43054,1.43054,1.43018,1.43024,427500000.0
2006-07-11 07:33:00,1.43012,1.43035,1.42999,1.4303,403000002.0
2006-07-11 07:34:00,1.43044,1.43059,1.43036,1.43052,258500000.0
2006-07-11 07:35:00,1.43084,1.43107,1.43069,1.43093,244900000.0
2006-07-11 07:36:00,1.43095,1.43115,1.43073,1.43091,297500000.0
2006-07-11 07:37:00,1.43081,1.43089,1.4306,1.43074,179400000.0
2006-07-11 07:38:00,1.43078,1.43091,1.43076,1.43089,40900001.0
2006-07-11 07:39:00,1.43074,1.43091,1.43062,1.43091,390700003.0
2006-07-11 07:40:00,1.43082,1.43101,1.43075,1.43085,321000001.0
2006-07-11 07:41:00,1.43084,1.43106,1.43078,1.43094,656900003.0
2006-07-11 07:42:00,1.43093,1.43099,1.43069,1.43074,289000000.0
2006-07-11 07:43:00,1.43068,1.43104,1.43068,1.43094,204200000.0
2006-07-11 07:44:00,1.43088,1.43089,1.4307,1.43074,400000000.0
2006-07-11 07:45:00,1.43073,1.43073,1.43051,1.43052,398300000.0
2006-07-11 07:46:00,1.43048,1.43065,1.4304,1.43046,430500000.0
2006-07-11 07:47:00,1.43062,1.43069,1.43029,1.43029,648700001.0
2006-07-11 07:48:00,1.43026,1.43047,1.43022,1.4303,743600000.0
2006-07-11 07:49:00,1.43034,1.43049,1.43018,1.43036,632300001.0
2006-07-11 07:50:00,1.43025,1.43049,1.43015,1.43025,577400003.0
2006-07-11 07:51:00,1.43037,1.43039,1.43009,1.43031,580200001.0
2006-07-11 07:52:00,1.43026,1.43028,1.43009,1.43025,432800000.0
2006-07-11 07:53:00,1.43029,1.43095,1.43029,1.43088,584400000.0
2006-07-11 07:54:00,1.4311,1.43142,1.43101,1.43117,370400001.0
2006-07-11 07:55:00,1.43129,1.43157,1.43129,1.43141,384500001.0
2006-07-11 07:56:00,1.43147,1.4319,1.43147,1.43181,725800001.0
2006-07-11 07:57:00,1.43185,1.43209,1.43169,1.43178,565300001.0
2006-07-11 07:58:00,1.43185,1.43223,1.43185,1.43205,697000000.0
2006-07-11 07:59:00,1.43221,1.43241,1.43197,1.43199,449800002.0
2006-07-11 08:00:00,1.432,1.43219,1.43178,1.43178,363200000.0
2006-07-11 08:01:00,1.4316,1.43203,1.43156,1.43186,488200000.0
2006-07-11 08:02:00,1.43178,1.43191,1.43169,1.43185,242800001.0
2006-07-11 08:03:00,1.43189,1.43194,1.43168,1.43173,468300001.0
2006-07-11 08:04:00,1.4317,1.4319,1.43166,1.43186,458400001.0
2006-07-11 08:05:00,1.43195,1.43201,1.43179,1.43179,298700001.0
2006-07-11 08:06:00,1.43214,1.43239,1.43184,1.43223,675400001.0
2006-07-11 08:07:00,1.43203,1.43219,1.43158,1.43158,530700000.0
2006-07-11 08:08:00,1.43153,1.43166,1.43134,1.43145,378900000.0
2006-07-11 08:09:00,1.43142,1.43171,1.43128,1.43136,555400002.0
2006-07-11 08:10:00,1.43125,1.43126,1.43072,1.431,580300003.0
2006-07-11 08:11:00,1.43072,1.43107,1.43072,1.43085,249500000.0
2006-07-11 08:12:00,1.43072,1.43076,1.43047,1.43065,459100002.0
2006-07-11 08:13:00,1.43074,1.4312,1.43074,1.4312,227000000.0
2006-07-11 08:14:00,1.43116,1.43123,1.43105,1.43106,103800000.0
2006-07-11 08:15:00,1.43091,1.43106,1.43086,1.43098,256600000.0
2006-07-11 08:16:00,1.43106,1.43106,1.43075,1.43075,276500000.0
2006-07-11 08:17:00,1.43085,1.43092,1.43075,1.43076,270500002.0
2006-07-11 08:18:00,1.43075,1.4309,1.43075,1.43087,207400000.0
2006-07-11 08:19:00,1.43075,1.43088,1.43068,1.43077,334000001.0
2006-07-11 08:20:00,1.4308,1.43105,1.43076,1.4308,290400000.0
2006-07-11 08:21:00,1.43083,1.43149,1.43083,1.43127,464600001.0
2006-07-11 08:22:00,1.43132,1.43149,1.43124,1.43134,291900001.0
2006-07-11 08:23:00,1.43138,1.43164,1.43126,1.43132,239000000.0
2006-07-11 08:24:00,1.43146,1.43173,1.43145,1.43164,479100002.0
2006-07-11 08:25:00,1.43172,1.43172,1.43122,1.43122,559700001.0
2006-07-11 08:26:00,1.4312,1.43147,1.4312,1.43147,336000001.0
2006-07-11 08:27:00,1.43148,1.43148,1.43112,1.43112,431600000.0
2006-07-11 08:28:00,1.43105,1.43119,1.43092,1.43111,552700002.0
2006-07-11 08:29:00,1.431,1.43123,1.43099,1.43104,440600000.0
2006-07-11 08:30:00,1.43101,1.43117,1.43094,1.43114,420200002.0
2006-07-11 08:31:00,1.43112,1.43119,1.43091,1.43101,269000000.0
2006-07-11 08:32:00,1.43099,1.43113,1.43093,1.43106,273500001.0
2006-07-11 08:33:00,1.43104,1.43134,1.43097,1.43113,210900000.0
2006-07-11 08:34:00,1.43115,1.43128,1.43101,1.43103,580100001.0
2006-07-11 08:35:00,1.43104,1.43122,1.43101,1.43106,527900001.0
2006-07-11 08:36:00,1.43121,1.43138,1.43101,1.43107,466800001.0
2006-07-11 08:37:00,1.431,1.43126,1.43096,1.43118,338100000.0
2006-07-11 08:38:00,1.43122,1.43131,1.43102,1.43116,331200001.0
2006-07-11 08:39:00,1.43103,1.43117,1.43089,1.43099,526900002.0
2006-07-11 08:40:00,1.43108,1.4316,1.43108,1.43111,321700001.0
2006-07-11 08:41:00,1.43128,1.4315,1.43113,1.43129,483300000.0
2006-07-11 08:42:00,1.43126,1.43147,1.43106,1.4311,432600000.0
2006-07-11 08:43:00,1.43123,1.43159,1.4311,1.43132,280600001.0
2006-07-11 08:44:00,1.43148,1.43171,1.43133,1.43166,479000001.0
2006-07-11 08:45:00,1.43184,1.43226,1.4317,1.43206,702700001.0
2006-07-11 08:46:00,1.43231,1.43246,1.432,1.43205,749700002.0
2006-07-11 08:47:00,1.43204,1.43207,1.43185,1.43189,487000000.0
2006-07-11 08:48:00,1.43189,1.43231,1.43189,1.43211,404100000.0
2006-07-11 08:49:00,1.43201,1.43218,1.43194,1.432,504400002.0
2006-07-11 08:50:00,1.43218,1.43219,1.43184,1.4321,496300001.0
2006-07-11 08:51:00,1.43199,1.43248,1.43172,1.43172,547000000.0
2006-07-11 08:52:00,1.4317,1.43204,1.43151,1.43151,590000002.0
2006-07-11 08:53:00,1.43159,1.43159,1.43097,1.43115,498500002.0
2006-07-11 08:54:00,1.43086,1.43099,1.43058,1.43074,661100002.0
2006-07-11 08:55:00,1.43067,1.43093,1.43049,1.43062,545100000.0
2006-07-11 08:56:00,1.4306,1.43088,1.43042,1.43053,566100000.0
2006-07-11 08:57:00,1.43047,1.43068,1.43019,1.43036,517100000.0
2006-07-11 08:58:00,1.43045,1.43046,1.43009,1.43021,524700001.0
2006-07-11 08:59:00,1.43029,1.43099,1.43029,1.43099,293000000.0
2006-07-11 09:00:00,1.43088,1.43151,1.43087,1.43135,470500000.0
2006-07-11 09:01:00,1.43152,1.43183,1.43151,1.43167,383200001.0
2006-07-11 09:02:00,1.43167,1.43182,1.43142,1.43156,671700001.0
2006-07-11 09:03:00,1.43153,1.43179,1.43153,1.43167,544900001.0
2006-07-11 09:04:00,1.4319,1.43196,1.4316,1.43171,655100001.0
2006-07-11 09:05:00,1.43161,1.43189,1.43144,1.43166,550500001.0
2006-07-11 09:06:00,1.43154,1.43198,1.43144,1.43182,598700001.0
2006-07-11 09:07:00,1.43183,1.43201,1.43175,1.43192,351600001.0
2006-07-11 09:08:00,1.43188,1.43196,1.43179,1.43182,226800002.0
2006-07-11 09:09:00,1.43183,1.432,1.43171,1.43199,249200000.0
2006-07-11 09:10:00,1.4319,1.43195,1.43156,1.43166,326900000.0
2006-07-11 09:11:00,1.43169,1.43215,1.43166,1.43185,592500002.0
2006-07-11 09:12:00,1.43193,1.43213,1.43166,1.43203,492500001.0
2006-07-11 09:13:00,1.43211,1.43249,1.43209,1.43219,490100002.0
2006-07-11 09:14:00,1.43196,1.43239,1.4318,1.43221,270100000.0
2006-07-11 09:15:00,1.43216,1.43236,1.43187,1.43208,393700000.0
2006-07-11 09:16:00,1.4321,1.43234,1.43192,1.43209,487400001.0
2006-07-11 09:17:00,1.43195,1.43216,1.43181,1.43195,490200000.0
2006-07-11 09:18:00,1.43194,1.43211,1.43192,1.43204,220200001.0
2006-07-11 09:19:00,1.43216,1.43254,1.43207,1.4323,556000002.0
2006-07-11 09:20:00,1.43227,1.43245,1.43226,1.43229,287400001.0
2006-07-11 09:21:00,1.43226,1.43244,1.43217,1.43225,307500000.0
2006-07-11 09:22:00,1.43218,1.43232,1.43212,1.43227,291000000.0
2006-07-11 09:23:00,1.43228,1.43228,1.4321,1.4322,363700002.0
2006-07-11 09:24:00,1.43227,1.43259,1.43217,1.43236,290200001.0
2006-07-11 09:25:00,1.4326,1.43265,1.43233,1.4325,403000000.0
2006-07-11 09:26:00,1.43241,1.43256,1.43211,1.43211,569000003.0
2006-07-11 09:27:00,1.43193,1.4322,1.43193,1.43208,354600000.0
2006-07-11 09:28:00,1.43211,1.43219,1.43176,1.43198,446900000.0
2006-07-11 09:29:00,1.43204,1.43214,1.43189,1.43204,463900001.0
2006-07-11 09:30:00,1.43218,1.43248,1.43209,1.43231,702100002.0
2006-07-11 09:31:00,1.43228,1.43263,1.43225,1.43231,368400000.0
2006-07-11 09:32:00,1.43217,1.43222,1.43202,1.43219,427200000.0
2006-07-11 09:33:00,1.43217,1.43228,1.43209,1.43213,284800000.0
2006-07-11 09:34:00,1.43226,1.43249,1.43226,1.43248,477300003.0
2006-07-11 09:35:00,1.4326,1.43281,1.43255,1.43265,253900000.0
2006-07-11 09:36:00,1.43256,1.43258,1.43218,1.43228,405300001.0
2006-07-11 09:37:00,1.43222,1.43263,1.43184,1.43184,461800002.0
2006-07-11 09:38:00,1.43163,1.43205,1.43163,1.43181,405200000.0
2006-07-11 09:39:00,1.43196,1.43252,1.43196,1.43232,401800002.0
2006-07-11 09:40:00,1.43243,1.43284,1.43243,1.43266,438100001.0
2006-07-11 09:41:00,1.4326,1.4331,1.4326,1.43299,425400000.0
2006-07-11 09:42:00,1.4331,1.43325,1.43294,1.43305,513500003.0
2006-07-11 09:43:00,1.4335,1.43376,1.43344,1.43344,309200001.0
2006-07-11 09:44:00,1.43332,1.43343,1.43308,1.43308,522000003.0
2006-07-11 09:45:00,1.4333,1.4333,1.43307,1.43318,588600000.0
2006-07-11 09:46:00,1.4332,1.43344,1.43304,1.43334,276200001.0
2006-07-11 09:47:00,1.4334,1.4337,1.43321,1.43338,410700001.0
2006-07-11 09:48:00,1.43329,1.43367,1.43305,1.43325,331700000.0
2006-07-11 09:49:00,1.43323,1.43334,1.43299,1.43323,570100000.0
2006-07-11 09:50:00,1.43321,1.43372,1.43321,1.43362,487300000.0
2006-07-11 09:51:00,1.43362,1.43374,1.43306,1.43317,438400000.0
2006-07-11 09:52:00,1.43326,1.43354,1.43323,1.43336,466700002.0
2006-07-11 09:53:00,1.43325,1.4335,1.43325,1.43335,315600000.0
2006-07-11 09:54:00,1.43321,1.43346,1.43313,1.43333,447100000.0
2006-07-11 09:55:00,1.43321,1.43321,1.43283,1.43283,620600005.0
2006-07-11 09:56:00,1.43254,1.43266,1.43214,1.43219,336700001.0
2006-07-11 09:57:00,1.43214,1.43249,1.43214,1.4323,635400002.0
2006-07-11 09:58:00,1.43245,1.43251,1.43215,1.43219,764500002.0
2006-07-11 09:59:00,1.43234,1.43296,1.43228,1.4327,603100000.0
2006-07-11 10:00:00,1.43262,1.43277,1.4325,1.43253,315500000.0
2006-07-11 10:01:00,1.43243,1.43243,1.43201,1.43214,614300001.0
2006-07-11 10:02:00,1.43218,1.43225,1.43186,1.43213,562100002.0
2006-07-11 10:03:00,1.43208,1.43223,1.43192,1.4322,486300000.0
2006-07-11 10:04:00,1.43218,1.43239,1.43197,1.43229,401800000.0
2006-07-11 10:05:00,1.43201,1.43225,1.432,1.43211,367400001.0
2006-07-11 10:06:00,1.43213,1.4323,1.43198,1.43208,488300001.0
2006-07-11 10:07:00,1.4318,1.43208,1.43178,1.43207,534300003.0
2006-07-11 10:08:00,1.43201,1.43227,1.43201,1.43217,496400000.0
2006-07-11 10:09:00,1.43235,1.43239,1.43203,1.4322,469900002.0
2006-07-11 10:10:00,1.43204,1.4324,1.43196,1.43229,440100004.0
2006-07-11 10:11:00,1.43234,1.43251,1.4322,1.43251,418200001.0
2006-07-11 10:12:00,1.43254,1.43254,1.43212,1.43214,470900000.0
2006-07-11 10:13:00,1.43213,1.43235,1.43203,1.4322,561200003.0
2006-07-11 10:14:00,1.43232,1.43235,1.43208,1.43209,538400000.0
2006-07-11 10:15:00,1.43219,1.43224,1.43204,1.43211,460900002.0
2006-07-11 10:16:00,1.43213,1.43229,1.432,1.43229,445500002.0
2006-07-11 10:17:00,1.43233,1.43243,1.43194,1.43217,379700002.0
2006-07-11 10:18:00,1.43219,1.43241,1.43197,1.43197,418000000.0
2006-07-11 10:19:00,1.43194,1.43194,1.43175,1.43191,364300000.0
2006-07-11 10:20:00,1.43188,1.43203,1.43178,1.43183,508300000.0
2006-07-11 10:21:00,1.43167,1.43176,1.43153,1.4316,387300001.0
2006-07-11 10:22:00,1.43158,1.43181,1.43151,1.43162,363400001.0
2006-07-11 10:23:00,1.43156,1.43186,1.4315,1.43162,522400003.0
2006-07-11 10:24:00,1.43174,1.43185,1.43163,1.43175,452900000.0
2006-07-11 10:25:00,1.43186,1.43206,1.43175,1.43187,400500002.0
2006-07-11 10:26:00,1.43181,1.43209,1.43174,1.43197,519800001.0
2006-07-11 10:27:00,1.4321,1.4325,1.43204,1.43228,453300001.0
2006-07-11 10:28:00,1.43224,1.4324,1.43199,1.4324,726400001.0
2006-07-11 10:29:00,1.43247,1.43259,1.43219,1.4324,543100002.0
2006-07-11 10:30:00,1.43246,1.43271,1.43184,1.43237,718000001.0
2006-07-11 10:31:00,1.43224,1.43262,1.43215,1.43245,530400000.0
2006-07-11 10:32:00,1.4324,1.43266,1.43238,1.43238,495700000.0
2006-07-11 10:33:00,1.43251,1.43273,1.43238,1.43245,493000000.0
2006-07-11 10:34:00,1.4323,1.4323,1.43183,1.43192,374200001.0
2006-07-11 10:35:00,1.43206,1.43226,1.43197,1.43204,492500001.0
2006-07-11 10:36:00,1.43213,1.43228,1.43187,1.43196,570800002.0
2006-07-11 10:37:00,1.43193,1.43227,1.4319,1.43217,555800003.0
2006-07-11 10:38:00,1.43215,1.43225,1.43201,1.43211,408300002.0
2006-07-11 10:39:00,1.43235,1.43256,1.43224,1.43239,467200002.0
2006-07-11 10:40:00,1.43237,1.43249,1.43224,1.43234,276000000.0
2006-07-11 10:41:00,1.43226,1.43246,1.43218,1.43235,613900002.0
2006-07-11 10:42:00,1.43248,1.43275,1.4324,1.43256,419600000.0
2006-07-11 10:43:00,1.43254,1.43269,1.43228,1.43229,462000002.0
2006-07-11 10:44:00,1.43246,1.43266,1.43226,1.43249,551600000.0
2006-07-11 10:45:00,1.43261,1.43277,1.43243,1.43266,549700002.0
2006-07-11 10:46:00,1.43253,1.43269,1.43239,1.43268,363400000.0
2006-07-11 10:47:00,1.43266,1.43304,1.43254,1.43275,382300001.0
2006-07-11 10:48:00,1.43294,1.43317,1.43291,1.43291,543700001.0
2006-07-11 10:49:00,1.43284,1.43284,1.43246,1.43272,369400000.0
2006-07-11 10:50:00,1.43271,1.43285,1.43243,1.43268,526100001.0
2006-07-11 10:51:00,1.43245,1.43275,1.43241,1.43271,455000000.0
2006-07-11 10:52:00,1.43283,1.43297,1.43271,1.43277,329300000.0
2006-07-11 10:53:00,1.43271,1.43312,1.43271,1.43302,392700000.0
2006-07-11 10:54:00,1.43314,1.43331,1.43303,1.43319,459200002.0
2006-07-11 10:55:00,1.43322,1.43337,1.43311,1.4332,500000000.0
2006-07-11 10:56:00,1.4333,1.43338,1.43314,1.43331,477300001.0
2006-07-11 10:57:00,1.43333,1.43347,1.43323,1.43345,327600000.0
2006-07-11 10:58:00,1.43349,1.43373,1.43335,1.43353,450200000.0
2006-07-11 10:59:00,1.43342,1.43408,1.43342,1.43381,838500003.0
2006-07-11 11:00:00,1.43404,1.43454,1.43404,1.43447,522200001.0
2006-07-11 11:01:00,1.43448,1.43479,1.43416,1.43437,592400002.0
2006-07-11 11:02:00,1.43424,1.43429,1.43396,1.43408,614700001.0
2006-07-11 11:03:00,1.43415,1.43465,1.43415,1.43459,206800000.0
2006-07-11 11:04:00,1.43467,1.43483,1.43448,1.43474,556400001.0
2006-07-11 11:05:00,1.43454,1.43463,1.43426,1.43447,457900001.0
2006-07-11 11:06:00,1.43452,1.43467,1.43438,1.43442,646700002.0
2006-07-11 11:07:00,1.43432,1.43444,1.43419,1.43423,356500000.0
2006-07-11 11:08:00,1.43438,1.43452,1.43421,1.43424,386900001.0
2006-07-11 11:09:00,1.43417,1.43451,1.43417,1.43417,379800000.0
2006-07-11 11:10:00,1.43411,1.43426,1.43398,1.43412,463500000.0
2006-07-11 11:11:00,1.43405,1.43454,1.43405,1.4341,555500001.0
2006-07-11 11:12:00,1.43396,1.43429,1.43393,1.43429,597300004.0
2006-07-11 11:13:00,1.43434,1.43449,1.43429,1.43441,350600000.0
2006-07-11 11:14:00,1.43436,1.43461,1.4343,1.43437,514400002.0
2006-07-11 11:15:00,1.43429,1.43436,1.43411,1.43419,435000000.0
2006-07-11 11:16:00,1.43399,1.43422,1.43389,1.43422,487000001.0
2006-07-11 11:17:00,1.43423,1.43426,1.434,1.43416,424100000.0
2006-07-11 11:18:00,1.43419,1.43437,1.43404,1.43417,389800002.0
2006-07-11 11:19:00,1.43419,1.43442,1.43413,1.43433,365000001.0
2006-07-11 11:20:00,1.43442,1.43505,1.43442,1.43468,576800002.0
2006-07-11 11:21:00,1.43533,1.43552,1.43509,1.43549,547400000.0
2006-07-11 11:22:00,1.43532,1.43566,1.43532,1.43552,653200003.0
2006-07-11 11:23:00,1.4354,1.43551,1.43518,1.43536,527600002.0
2006-07-11 11:24:00,1.43534,1.43547,1.43505,1.43505,506700005.0
2006-07-11 11:25:00,1.43501,1.43501,1.4346,1.43479,428100001.0
2006-07-11 11:26:00,1.43479,1.43505,1.43462,1.43496,487200000.0
2006-07-11 11:27:00,1.43493,1.43515,1.43477,1.43491,597900002.0
2006-07-11 11:28:00,1.43513,1.43513,1.43475,1.43501,381400003.0
2006-07-11 11:29:00,1.43493,1.43493,1.43424,1.43447,455800000.0
2006-07-11 11:30:00,1.43441,1.43458,1.4341,1.43432,496100000.0
2006-07-11 11:31:00,1.43431,1.43466,1.43431,1.43442,570100001.0
2006-07-11 11:32:00,1.43443,1.4346,1.43431,1.43457,451400002.0
2006-07-11 11:33:00,1.43462,1.43498,1.43462,1.4349,470000002.0
2006-07-11 11:34:00,1.43485,1.43497,1.43453,1.43463,592200001.0
2006-07-11 11:35:00,1.43483,1.43515,1.43479,1.43509,556900000.0
2006-07-11 11:36:00,1.43499,1.43518,1.43478,1.43478,472600001.0
2006-07-11 11:37:00,1.43472,1.43494,1.43452,1.43456,576300003.0
2006-07-11 11:38:00,1.43456,1.43461,1.43433,1.43445,553600003.0
2006-07-11 11:39:00,1.43446,1.43446,1.43399,1.43406,630900000.0
2006-07-11 11:40:00,1.43408,1.43453,1.43408,1.43452,690500000.0
2006-07-11 11:41:00,1.43465,1.43497,1.43451,1.43472,715700001.0
2006-07-11 11:42:00,1.43477,1.43487,1.43446,1.4346,521000000.0
2006-07-11 11:43:00,1.43459,1.43483,1.43457,1.43462,510600001.0
2006-07-11 11:44:00,1.4348,1.43508,1.43463,1.43463,703100002.0
2006-07-11 11:45:00,1.43469,1.43495,1.43462,1.43494,534000000.0
2006-07-11 11:46:00,1.43474,1.43479,1.43456,1.43471,502500000.0
2006-07-11 11:47:00,1.43458,1.43477,1.43438,1.43439,441500001.0
2006-07-11 11:48:00,1.43444,1.43456,1.43424,1.43443,552300002.0
2006-07-11 11:49:00,1.43455,1.43481,1.43448,1.43454,429400002.0
2006-07-11 11:50:00,1.43451,1.4346,1.43435,1.4346,367900000.0
2006-07-11 11:51:00,1.43475,1.43482,1.43466,1.43476,151900001.0
2006-07-11 11:52:00,1.43471,1.43521,1.43471,1.43508,240200000.0
2006-07-11 11:53:00,1.435,1.43522,1.43486,1.43517,227500002.0
2006-07-11 11:54:00,1.4353,1.43541,1.43502,1.43502,348800000.0
2006-07-11 11:55:00,1.43499,1.4351,1.43492,1.43494,417700000.0
2006-07-11 11:56:00,1.43497,1.435,1.43462,1.43487,435400000.0
2006-07-11 11:57:00,1.43482,1.43482,1.43421,1.43428,533800003.0
2006-07-11 11:58:00,1.43428,1.43442,1.43411,1.43411,499100002.0
2006-07-11 11:59:00,1.43403,1.43433,1.43385,1.43385,407900001.0
2006-07-11 12:00:00,1.4338,1.43395,1.43349,1.43382,560400002.0
2006-07-11 12:01:00,1.43375,1.43394,1.43368,1.43385,435000002.0
2006-07-11 12:02:00,1.43371,1.43371,1.43328,1.43344,375100000.0
2006-07-11 12:03:00,1.43347,1.4335,1.43327,1.4335,381800000.0
2006-07-11 12:04:00,1.43359,1.43384,1.43347,1.43347,390600000.0
2006-07-11 12:05:00,1.43367,1.43395,1.43354,1.43384,361200001.0
2006-07-11 12:06:00,1.43396,1.43433,1.43396,1.4342,381700000.0
2006-07-11 12:07:00,1.43448,1.43448,1.43402,1.4343,348200001.0
2006-07-11 12:08:00,1.43428,1.43432,1.43398,1.43426,533600002.0
2006-07-11 12:09:00,1.43441,1.43445,1.43417,1.43429,388600000.0
2006-07-11 12:10:00,1.43435,1.43471,1.43431,1.43451,405000002.0
2006-07-11 12:11:00,1.43451,1.43455,1.43431,1.43449,192900000.0
2006-07-11 12:12:00,1.43455,1.43469,1.43448,1.4346,276800002.0
2006-07-11 12:13:00,1.43453,1.43473,1.43445,1.4346,557100004.0
2006-07-11 12:14:00,1.43462,1.43481,1.43441,1.43458,611400001.0
2006-07-11 12:15:00,1.43447,1.43482,1.43445,1.43482,331000002.0
2006-07-11 12:16:00,1.43476,1.43488,1.43456,1.43468,384100001.0
2006-07-11 12:17:00,1.43455,1.4346,1.4345,1.43455,192700000.0
2006-07-11 12:18:00,1.43453,1.43456,1.43419,1.43456,321100000.0
2006-07-11 12:19:00,1.43474,1.43474,1.43442,1.43449,440900002.0
2006-07-11 12:20:00,1.43452,1.43464,1.43436,1.43451,509500004.0
2006-07-11 12:21:00,1.43447,1.43457,1.43434,1.43446,342600000.0
2006-07-11 12:22:00,1.43452,1.43473,1.43427,1.43428,280100001.0
2006-07-11 12:23:00,1.43421,1.4346,1.43418,1.43459,455700003.0
2006-07-11 12:24:00,1.43442,1.43478,1.43401,1.43401,612900000.0
2006-07-11 12:25:00,1.43412,1.43444,1.43411,1.43424,390700001.0
2006-07-11 12:26:00,1.43416,1.43433,1.43404,1.43421,488800000.0
2006-07-11 12:27:00,1.43426,1.43426,1.43386,1.43389,414700001.0
2006-07-11 12:28:00,1.43381,1.43416,1.43368,1.43394,523900001.0
2006-07-11 12:29:00,1.43386,1.434,1.43367,1.43375,631400001.0
2006-07-11 12:30:00,1.43376,1.43396,1.43369,1.43384,616100001.0
2006-07-11 12:31:00,1.43393,1.43408,1.43377,1.43383,679500004.0
2006-07-11 12:32:00,1.43392,1.43411,1.43376,1.43385,593900000.0
2006-07-11 12:33:00,1.43392,1.434,1.43364,1.434,84000002.0
2006-07-11 12:34:00,1.43396,1.43432,1.43372,1.43372,672700005.0
2006-07-11 12:35:00,1.43385,1.43393,1.43358,1.43393,584800000.0
2006-07-11 12:36:00,1.43391,1.43408,1.4338,1.4339,411900001.0
2006-07-11 12:37:00,1.43394,1.43401,1.43377,1.43385,510800001.0
2006-07-11 12:38:00,1.43367,1.43387,1.43359,1.43366,674400002.0
2006-07-11 12:39:00,1.43366,1.43386,1.43354,1.43376,485800000.0
2006-07-11 12:40:00,1.4338,1.43403,1.43374,1.43403,574500001.0
2006-07-11 12:41:00,1.43419,1.43445,1.43415,1.43421,254500000.0
2006-07-11 12:42:00,1.43419,1.43436,1.43411,1.4343,359900000.0
2006-07-11 12:43:00,1.43435,1.43454,1.43422,1.43422,425100002.0
2006-07-11 12:44:00,1.43422,1.43445,1.43415,1.43441,398800000.0
2006-07-11 12:45:00,1.43422,1.4343,1.43382,1.4343,430400000.0
2006-07-11 12:46:00,1.4342,1.43428,1.43415,1.43425,421500000.0
2006-07-11 12:47:00,1.43414,1.43428,1.43402,1.43414,365500000.0
2006-07-11 12:48:00,1.43416,1.43429,1.43401,1.43415,464100001.0
2006-07-11 12:49:00,1.43419,1.4343,1.43403,1.43413,583800003.0
2006-07-11 12:50:00,1.43418,1.43445,1.43407,1.4341,460300000.0
2006-07-11 12:51:00,1.43408,1.4345,1.43407,1.4341,436000000.0
2006-07-11 12:52:00,1.43415,1.43427,1.43397,1.43402,371900001.0
2006-07-11 12:53:00,1.43404,1.43417,1.43396,1.43406,294800001.0
2006-07-11 12:54:00,1.43403,1.43426,1.43394,1.43394,427100002.0
2006-07-11 12:55:00,1.43399,1.43399,1.43374,1.43386,418900000.0
2006-07-11 12:56:00,1.43399,1.43405,1.43369,1.43372,451600002.0
2006-07-11 12:57:00,1.43396,1.43421,1.43383,1.43408,554000002.0
2006-07-11 12:58:00,1.43422,1.43431,1.43412,1.43422,353600000.0
2006-07-11 12:59:00,1.43425,1.43449,1.43412,1.4343,699300002.0
2006-07-11 13:00:00,1.43423,1.43432,1.43415,1.43428,218400000.0
2006-07-11 13:01:00,1.43422,1.4343,1.43407,1.43417,347200000.0
2006-07-11 13:02:00,1.43407,1.43434,1.43401,1.43411,402700001.0
2006-07-11 13:03:00,1.43419,1.43444,1.43413,1.43438,394000000.0
2006-07-11 13:04:00,1.43454,1.43454,1.4343,1.43448,221000000.0
2006-07-11 13:05:00,1.43445,1.43447,1.43435,1.43437,165300000.0
2006-07-11 13:06:00,1.43458,1.43481,1.43452,1.43463,371300000.0
2006-07-11 13:07:00,1.43459,1.4348,1.43455,1.43477,325500000.0
2006-07-11 13:08:00,1.43474,1.43475,1.43452,1.43473,174800001.0
2006-07-11 13:09:00,1.43477,1.43492,1.43458,1.43463,331700001.0
2006-07-11 13:10:00,1.43464,1.43471,1.43456,1.43471,170300000.0
2006-07-11 13:11:00,1.43474,1.43494,1.4346,1.43472,422200003.0
2006-07-11 13:12:00,1.43492,1.43495,1.43474,1.43483,326800001.0
2006-07-11 13:13:00,1.43484,1.43494,1.43461,1.43488,322700000.0
2006-07-11 13:14:00,1.4349,1.43515,1.4349,1.43501,377800001.0
2006-07-11 13:15:00,1.43485,1.43485,1.43447,1.43471,398400000.0
2006-07-11 13:16:00,1.43479,1.43489,1.4347,1.43476,120200000.0
2006-07-11 13:17:00,1.43488,1.43488,1.43467,1.43472,103600000.0
2006-07-11 13:18:00,1.43465,1.43499,1.43463,1.43499,376300000.0
2006-07-11 13:19:00,1.43483,1.435,1.43466,1.43496,341300001.0
2006-07-11 13:20:00,1.43489,1.43501,1.43479,1.43494,189200000.0
2006-07-11 13:21:00,1.43496,1.43505,1.43492,1.43499,190900003.0
2006-07-11 13:22:00,1.43497,1.43508,1.43488,1.43497,257200000.0
2006-07-11 13:23:00,1.43492,1.43539,1.43492,1.43537,250200000.0
2006-07-11 13:24:00,1.43544,1.43557,1.43536,1.43548,217900000.0
2006-07-11 13:25:00,1.43554,1.43563,1.43539,1.43543,161200000.0
2006-07-11 13:26:00,1.43546,1.43555,1.43529,1.43552,190800001.0
2006-07-11 13:27:00,1.43539,1.43577,1.43539,1.43556,300700002.0
2006-07-11 13:28:00,1.43555,1.43582,1.43529,1.4358,457900000.0
2006-07-11 13:29:00,1.4358,1.43608,1.43572,1.43588,621100003.0
2006-07-11 13:30:00,1.43586,1.43586,1.43552,1.43564,475300000.0
2006-07-11 13:31:00,1.43545,1.43568,1.4352,1.43529,547000002.0
2006-07-11 13:32:00,1.43536,1.43545,1.43527,1.43538,217600001.0
2006-07-11 13:33:00,1.43532,1.43547,1.43524,1.4353,403400001.0
2006-07-11 13:34:00,1.43521,1.4354,1.43516,1.43517,299500000.0
2006-07-11 13:35:00,1.43525,1.43549,1.43511,1.43549,369700002.0
2006-07-11 13:36:00,1.43546,1.43559,1.43533,1.43538,452400000.0
2006-07-11 13:37:00,1.4353,1.43545,1.4353,1.43535,586200005.0
2006-07-11 13:38:00,1.43527,1.43556,1.43524,1.43537,410600001.0
2006-07-11 13:39:00,1.43532,1.43553,1.43527,1.43535,279500001.0
2006-07-11 13:40:00,1.43534,1.43565,1.43531,1.43543,381500000.0
2006-07-11 13:41:00,1.43558,1.43567,1.43545,1.43549,244600002.0
2006-07-11 13:42:00,1.43548,1.43556,1.43543,1.4355,141300000.0
2006-07-11 13:43:00,1.43543,1.43543,1.43523,1.43538,86400000.0
2006-07-11 13:44:00,1.43536,1.43549,1.43526,1.43532,237900001.0
2006-07-11 13:45:00,1.43529,1.43537,1.43506,1.43511,488300000.0
2006-07-11 13:46:00,1.43519,1.43543,1.43506,1.43526,413600000.0
2006-07-11 13:47:00,1.43523,1.43561,1.43523,1.43538,517500000.0
2006-07-11 13:48:00,1.4354,1.4354,1.43523,1.43535,266600002.0
2006-07-11 13:49:00,1.43537,1.43537,1.43512,1.43526,247500000.0
2006-07-11 13:50:00,1.43532,1.43555,1.43532,1.43552,332400000.0
2006-07-11 13:51:00,1.43558,1.43567,1.4355,1.43562,247200000.0
2006-07-11 13:52:00,1.43547,1.43579,1.4353,1.43542,449700000.0
2006-07-11 13:53:00,1.43519,1.43544,1.43518,1.43539,458900000.0
2006-07-11 13:54:00,1.43533,1.43562,1.43523,1.43559,363700000.0
2006-07-11 13:55:00,1.43569,1.436,1.43558,1.43559,300000001.0
2006-07-11 13:56:00,1.43549,1.43565,1.43529,1.43534,411300000.0
2006-07-11 13:57:00,1.43538,1.43572,1.4353,1.43572,335700001.0
2006-07-11 13:58:00,1.43577,1.43588,1.43565,1.43578,238600000.0
2006-07-11 13:59:00,1.43561,1.43592,1.43561,1.43583,378100001.0
2006-07-11 14:00:00,1.43575,1.43575,1.43545,1.43551,301700000.0
2006-07-11 14:01:00,1.43545,1.43568,1.43543,1.43554,345900000.0
2006-07-11 14:02:00,1.43555,1.43564,1.43535,1.43535,318500000.0
2006-07-11 14:03:00,1.43512,1.43535,1.43503,1.43529,415400001.0
2006-07-11 14:04:00,1.43535,1.43545,1.43515,1.43516,475800001.0
2006-07-11 14:05:00,1.43526,1.43548,1.43522,1.43533,373800002.0
2006-07-11 14:06:00,1.43532,1.43547,1.43515,1.43534,390000000.0
2006-07-11 14:07:00,1.43543,1.43559,1.43526,1.43531,312900000.0
2006-07-11 14:08:00,1.43547,1.43582,1.43546,1.43557,390600003.0
2006-07-11 14:09:00,1.43563,1.43596,1.43561,1.43568,150600000.0
2006-07-11 14:10:00,1.4358,1.43598,1.43563,1.43598,265100002.0
2006-07-11 14:11:00,1.43588,1.43591,1.43568,1.4358,102800001.0
2006-07-11 14:12:00,1.43557,1.43585,1.43554,1.43571,269500001.0
2006-07-11 14:13:00,1.43567,1.43584,1.43551,1.43572,167600001.0
2006-07-11 14:14:00,1.43564,1.43575,1.43557,1.43568,245600000.0
2006-07-11 14:15:00,1.43565,1.43579,1.43527,1.43566,395400002.0
2006-07-11 14:16:00,1.4357,1.4358,1.43544,1.43549,184200000.0
2006-07-11 14:17:00,1.43547,1.43551,1.43517,1.43518,629100004.0
2006-07-11 14:18:00,1.43518,1.4355,1.43511,1.43517,313100000.0
2006-07-11 14:19:00,1.43527,1.43566,1.4351,1.43559,391800000.0
2006-07-11 14:20:00,1.43561,1.43561,1.43497,1.43507,199100001.0
2006-07-11 14:21:00,1.43508,1.43532,1.43508,1.43516,339600001.0
2006-07-11 14:22:00,1.43522,1.43522,1.43488,1.43497,575600001.0
2006-07-11 14:23:00,1.43511,1.43512,1.43479,1.43487,148900000.0
2006-07-11 14:24:00,1.43476,1.43496,1.43463,1.43477,485700001.0
2006-07-11 14:25:00,1.43449,1.43456,1.43401,1.43441,541300001.0
2006-07-11 14:26:00,1.43441,1.43453,1.43429,1.43438,621500003.0
2006-07-11 14:27:00,1.43453,1.43485,1.43443,1.43464,436300000.0
2006-07-11 14:28:00,1.43455,1.43467,1.43414,1.43453,40700000.0
2006-07-11 14:29:00,1.43449,1.43475,1.43442,1.43475,43600000.0
2006-07-11 14:30:00,1.43485,1.43485,1.4341,1.43468,95900002.0
2006-07-11 14:31:00,1.43435,1.4347,1.43435,1.43451,44600001.0
2006-07-11 14:32:00,1.43453,1.43456,1.43437,1.43456,18200000.0
2006-07-11 14:33:00,1.43432,1.43458,1.43423,1.43447,23000000.0
2006-07-11 14:34:00,1.43453,1.43466,1.43442,1.43442,27000000.0
2006-07-11 14:35:00,1.43464,1.43464,1.43446,1.43446,62200000.0
2006-07-11 14:36:00,1.43444,1.43444,1.43363,1.43363,59200000.0
2006-07-11 14:37:00,1.43394,1.43394,1.43327,1.43345,40000000.0
2006-07-11 14:38:00,1.43304,1.43304,1.43242,1.43272,32800000.0
2006-07-11 14:39:00,1.43239,1.43271,1.43206,1.43265,46800000.0
2006-07-11 14:40:00,1.43263,1.43287,1.4326,1.43265,33200000.0
2006-07-11 14:41:00,1.4326,1.43274,1.43239,1.43252,38900000.0
2006-07-11 14:42:00,1.4324,1.43315,1.43232,1.43232,44600000.0
2006-07-11 14:43:00,1.43277,1.43282,1.43212,1.43212,44000000.0
2006-07-11 14:44:00,1.43198,1.43217,1.43185,1.43215,68100000.0
2006-07-11 14:45:00,1.43188,1.43188,1.4309,1.43107,48400000.0
2006-07-11 14:46:00,1.43117,1.43225,1.43102,1.43214,36300000.0
2006-07-11 14:47:00,1.43218,1.43218,1.43162,1.43171,18400000.0
2006-07-11 14:48:00,1.43159,1.43188,1.43159,1.43188,30400000.0
2006-07-11 14:49:00,1.43198,1.43211,1.43186,1.43188,44000000.0
2006-07-11 14:50:00,1.43172,1.4321,1.43172,1.4321,42400000.0
2006-07-11 14:51:00,1.43204,1.43204,1.43168,1.43168,40200000.0
2006-07-11 14:52:00,1.43115,1.43128,1.43084,1.43094,35000000.0
2006-07-11 14:53:00,1.4306,1.43194,1.43026,1.43173,43500000.0
2006-07-11 14:54:00,1.43188,1.43209,1.43162,1.43167,32600000.0
2006-07-11 14:55:00,1.43194,1.43227,1.43194,1.43197,46900000.0
2006-07-11 14:56:00,1.43212,1.43212,1.43184,1.43208,25200000.0
2006-07-11 14:57:00,1.43214,1.43214,1.43174,1.4319,37600000.0
2006-07-11 14:58:00,1.43175,1.43218,1.43117,1.43117,42200000.0
2006-07-11 14:59:00,1.43125,1.43174,1.43125,1.43143,35200000.0
2006-07-11 15:00:00,1.43297,1.43626,1.43269,1.43626,48600000.0
2006-07-11 15:01:00,1.43674,1.43774,1.4364,1.43755,35000000.0
2006-07-11 15:02:00,1.43756,1.4389,1.43748,1.43827,31600000.0
2006-07-11 15:03:00,1.43782,1.43803,1.43738,1.43738,33200000.0
2006-07-11 15:04:00,1.43744,1.43797,1.43707,1.43797,36400000.0
2006-07-11 15:05:00,1.43848,1.43972,1.43847,1.43972,66400000.0
2006-07-11 15:06:00,1.44012,1.44012,1.43934,1.43946,48600000.0
2006-07-11 15:07:00,1.43961,1.43998,1.43934,1.43962,59300001.0
2006-07-11 15:08:00,1.43941,1.43996,1.43941,1.43996,51400000.0
2006-07-11 15:09:00,1.44033,1.44144,1.44033,1.44144,49000001.0
2006-07-11 15:10:00,1.44198,1.44198,1.44171,1.44181,64700001.0
2006-07-11 15:11:00,1.44201,1.44228,1.44181,1.44181,37300000.0
2006-07-11 15:12:00,1.4418,1.44196,1.44146,1.44176,47500001.0
2006-07-11 15:13:00,1.44175,1.44189,1.44156,1.44174,22200000.0
2006-07-11 15:14:00,1.44159,1.44183,1.44125,1.44148,34600000.0
2006-07-11 15:15:00,1.44162,1.44262,1.44153,1.44262,52200000.0
2006-07-11 15:16:00,1.44276,1.44288,1.4423,1.44234,28200000.0
2006-07-11 15:17:00,1.44222,1.44241,1.44202,1.44226,57800000.0
2006-07-11 15:18:00,1.44237,1.44277,1.44225,1.44277,33800000.0
2006-07-11 15:19:00,1.44277,1.44317,1.44251,1.44293,40000000.0
2006-07-11 15:20:00,1.44299,1.44316,1.4428,1.44284,29200000.0
2006-07-11 15:21:00,1.44283,1.44285,1.44249,1.44258,33900000.0
2006-07-11 15:22:00,1.44246,1.44283,1.44242,1.44282,35400000.0
2006-07-11 15:23:00,1.44302,1.44311,1.44286,1.44303,26900000.0
2006-07-11 15:24:00,1.44296,1.44296,1.44245,1.44255,39700000.0
2006-07-11 15:25:00,1.44292,1.44363,1.44292,1.44338,33200000.0
2006-07-11 15:26:00,1.44403,1.44447,1.44379,1.44404,40000000.0
2006-07-11 15:27:00,1.44389,1.44437,1.44378,1.44399,42400000.0
2006-07-11 15:28:00,1.44371,1.44409,1.44365,1.44409,24000000.0
2006-07-11 15:29:00,1.44417,1.44417,1.4437,1.4437,38600000.0
2006-07-11 15:30:00,1.44367,1.44408,1.44331,1.44408,36500000.0
2006-07-11 15:31:00,1.44396,1.44403,1.44374,1.44386,30000000.0
2006-07-11 15:32:00,1.4436,1.44364,1.44332,1.44343,48000000.0
2006-07-11 15:33:00,1.44337,1.44343,1.44315,1.44329,59500000.0
2006-07-11 15:34:00,1.44301,1.4433,1.44298,1.44299,43600000.0
2006-07-11 15:35:00,1.44305,1.44321,1.4429,1.44293,30600000.0
2006-07-11 15:36:00,1.44338,1.4436,1.4431,1.44321,61200002.0
2006-07-11 15:37:00,1.44324,1.44328,1.44309,1.44324,48000000.0
2006-07-11 15:38:00,1.44312,1.4433,1.44307,1.44322,52900000.0
2006-07-11 15:39:00,1.44293,1.44293,1.44261,1.44264,30200000.0
2006-07-11 15:40:00,1.44284,1.44295,1.44198,1.44203,21800000.0
2006-07-11 15:41:00,1.44232,1.44234,1.44173,1.44211,32600000.0
2006-07-11 15:42:00,1.44184,1.44184,1.44147,1.44157,31300000.0
2006-07-11 15:43:00,1.44142,1.44175,1.44136,1.44155,69300001.0
2006-07-11 15:44:00,1.44144,1.44158,1.44117,1.44139,20400000.0
2006-07-11 15:45:00,1.44129,1.44153,1.44121,1.44143,48200000.0
2006-07-11 15:46:00,1.44138,1.44148,1.44125,1.44125,39700000.0
2006-07-11 15:47:00,1.44117,1.44145,1.44105,1.44145,48000000.0
2006-07-11 15:48:00,1.44148,1.44205,1.44148,1.44195,20800000.0
2006-07-11 15:49:00,1.44214,1.44214,1.4418,1.44189,43700000.0
2006-07-11 15:50:00,1.44171,1.44213,1.44171,1.44211,35400000.0
2006-07-11 15:51:00,1.44208,1.44217,1.44185,1.44209,28700000.0
2006-07-11 15:52:00,1.44199,1.44199,1.44171,1.4418,40000000.0
2006-07-11 15:53:00,1.4417,1.44193,1.44165,1.44175,57700000.0
2006-07-11 15:54:00,1.44176,1.44196,1.44176,1.44181,27000000.0
2006-07-11 15:55:00,1.44189,1.44189,1.44145,1.44161,42200000.0
2006-07-11 15:56:00,1.44163,1.4419,1.44137,1.44185,38200000.0
2006-07-11 15:57:00,1.44182,1.44204,1.4418,1.4418,20800000.0
2006-07-11 15:58:00,1.44206,1.44216,1.44193,1.442,33000000.0
2006-07-11 15:59:00,1.44196,1.442,1.4418,1.4418,37900000.0
2006-07-11 16:00:00,1.44197,1.44207,1.44176,1.44199,28200000.0
2006-07-11 16:01:00,1.44202,1.44219,1.442,1.44204,39800000.0
2006-07-11 16:02:00,1.44208,1.4422,1.44183,1.4422,35600000.0
2006-07-11 16:03:00,1.4422,1.4424,1.44213,1.44235,46800001.0
2006-07-11 16:04:00,1.44224,1.4425,1.44217,1.44229,51800000.0
2006-07-11 16:05:00,1.44224,1.44238,1.44216,1.44234,42500000.0
2006-07-11 16:06:00,1.44226,1.44253,1.44223,1.44234,45200000.0
2006-07-11 16:07:00,1.44231,1.44242,1.44224,1.44234,39800000.0
2006-07-11 16:08:00,1.44234,1.44235,1.44212,1.44213,27000000.0
2006-07-11 16:09:00,1.44188,1.44198,1.44181,1.44192,41200000.0
2006-07-11 16:10:00,1.44195,1.44205,1.44179,1.44201,40500001.0
2006-07-11 16:11:00,1.44175,1.44193,1.44172,1.44189,31000000.0
2006-07-11 16:12:00,1.44186,1.4422,1.44186,1.44203,42200000.0
2006-07-11 16:13:00,1.44189,1.44193,1.44174,1.44193,73300000.0
2006-07-11 16:14:00,1.44182,1.44214,1.44168,1.44214,33600000.0
2006-07-11 16:15:00,1.44194,1.442,1.44181,1.44196,33200000.0
2006-07-11 16:16:00,1.44172,1.4419,1.44161,1.44175,31800000.0
2006-07-11 16:17:00,1.44155,1.44189,1.44142,1.44188,32800000.0
2006-07-11 16:18:00,1.44189,1.44193,1.4418,1.44193,44100001.0
2006-07-11 16:19:00,1.4421,1.4421,1.44182,1.44188,22000000.0
2006-07-11 16:20:00,1.44178,1.44188,1.44154,1.44164,42700000.0
2006-07-11 16:21:00,1.44166,1.44192,1.44158,1.44178,44800000.0
2006-07-11 16:22:00,1.4418,1.44209,1.4418,1.44199,43200000.0
2006-07-11 16:23:00,1.44218,1.44218,1.44188,1.44205,36400000.0
2006-07-11 16:24:00,1.44229,1.44249,1.44201,1.44213,41000000.0
2006-07-11 16:25:00,1.44225,1.44225,1.44146,1.44146,36400000.0
2006-07-11 16:26:00,1.44152,1.44176,1.44125,1.44125,38600000.0
2006-07-11 16:27:00,1.44115,1.44131,1.44091,1.44091,37800000.0
2006-07-11 16:28:00,1.44108,1.44126,1.44077,1.44077,51200001.0
2006-07-11 16:29:00,1.44081,1.44081,1.44049,1.44058,39700000.0
2006-07-11 16:30:00,1.44063,1.44081,1.44042,1.44081,49600000.0
2006-07-11 16:31:00,1.44093,1.44128,1.44093,1.44102,54400000.0
2006-07-11 16:32:00,1.44123,1.44123,1.44081,1.4411,32800000.0
2006-07-11 16:33:00,1.44106,1.44108,1.44087,1.441,30000000.0
2006-07-11 16:34:00,1.44112,1.44112,1.44086,1.44111,45200000.0
2006-07-11 16:35:00,1.44128,1.44146,1.4411,1.44146,52700000.0
2006-07-11 16:36:00,1.44159,1.44179,1.44137,1.44157,30400000.0
2006-07-11 16:37:00,1.44159,1.44169,1.44139,1.44154,36600000.0
2006-07-11 16:38:00,1.44161,1.44191,1.4416,1.44191,53000000.0
2006-07-11 16:39:00,1.44206,1.44206,1.4418,1.44189,25200000.0
2006-07-11 16:40:00,1.44171,1.44203,1.44171,1.44203,23000000.0
2006-07-11 16:41:00,1.44158,1.44228,1.44158,1.44221,31600000.0
2006-07-11 16:42:00,1.44219,1.44219,1.44195,1.44197,38000000.0
2006-07-11 16:43:00,1.44205,1.44286,1.44194,1.44286,49200000.0
2006-07-11 16:44:00,1.44334,1.44414,1.44334,1.44414,46400001.0
2006-07-11 16:45:00,1.44391,1.44393,1.44377,1.44386,29400000.0
2006-07-11 16:46:00,1.44393,1.44393,1.44356,1.44367,54300000.0
2006-07-11 16:47:00,1.44375,1.44389,1.44336,1.44336,43600000.0
2006-07-11 16:48:00,1.4434,1.44358,1.44301,1.44339,44800000.0
2006-07-11 16:49:00,1.44353,1.44377,1.44329,1.44329,35400000.0
2006-07-11 16:50:00,1.44301,1.44302,1.44268,1.44268,56400000.0
2006-07-11 16:51:00,1.44266,1.44274,1.44251,1.44274,30600000.0
2006-07-11 16:52:00,1.44269,1.4428,1.44254,1.44254,48400000.0
2006-07-11 16:53:00,1.44242,1.44242,1.44186,1.44222,50600000.0
2006-07-11 16:54:00,1.44234,1.44269,1.44234,1.44259,34600000.0
2006-07-11 16:55:00,1.4426,1.4426,1.44217,1.4424,24600000.0
2006-07-11 16:56:00,1.44235,1.44243,1.44204,1.44209,29600000.0
2006-07-11 16:57:00,1.44215,1.44228,1.44198,1.44222,30200000.0
2006-07-11 16:58:00,1.44212,1.4425,1.44212,1.44243,25400000.0
2006-07-11 16:59:00,1.44279,1.44318,1.44279,1.44318,39600001.0
2006-07-11 17:00:00,1.44255,1.44304,1.44255,1.44301,36800000.0
2006-07-11 17:01:00,1.44288,1.44329,1.44278,1.44319,56500001.0
2006-07-11 17:02:00,1.44305,1.44305,1.44263,1.44288,23200000.0
2006-07-11 17:03:00,1.44304,1.44346,1.44304,1.44329,37400000.0
2006-07-11 17:04:00,1.44337,1.44338,1.44291,1.44317,32600000.0
2006-07-11 17:05:00,1.44327,1.44364,1.44316,1.44357,29400000.0
2006-07-11 17:06:00,1.44343,1.44358,1.44329,1.44347,37800000.0
2006-07-11 17:07:00,1.44347,1.44369,1.44336,1.44353,43600000.0
2006-07-11 17:08:00,1.44349,1.44387,1.44349,1.44387,27800000.0
2006-07-11 17:09:00,1.44365,1.44387,1.44344,1.44385,51700000.0
2006-07-11 17:10:00,1.44385,1.44411,1.44343,1.44365,37600000.0
2006-07-11 17:11:00,1.44365,1.4438,1.44351,1.44379,37200001.0
2006-07-11 17:12:00,1.44367,1.44389,1.44367,1.44384,34800000.0
2006-07-11 17:13:00,1.44358,1.44378,1.44349,1.44372,40400000.0
2006-07-11 17:14:00,1.44329,1.44354,1.44328,1.44328,53800000.0
2006-07-11 17:15:00,1.4435,1.4435,1.4431,1.44313,33000000.0
2006-07-11 17:16:00,1.44324,1.4439,1.44324,1.44358,44400001.0
2006-07-11 17:17:00,1.44373,1.44404,1.44359,1.4439,51200001.0
2006-07-11 17:18:00,1.44388,1.44388,1.44324,1.4435,42800001.0
2006-07-11 17:19:00,1.44328,1.44346,1.44324,1.44346,44800001.0
2006-07-11 17:20:00,1.44333,1.44353,1.44305,1.44314,49100000.0
2006-07-11 17:21:00,1.44335,1.44335,1.44263,1.44293,53400000.0
2006-07-11 17:22:00,1.44276,1.44326,1.44276,1.44313,64800000.0
2006-07-11 17:23:00,1.44283,1.44329,1.44283,1.44329,35500000.0
2006-07-11 17:24:00,1.44329,1.44329,1.44304,1.44317,28400000.0
2006-07-11 17:25:00,1.44297,1.44326,1.44297,1.44318,50200001.0
2006-07-11 17:26:00,1.44306,1.44307,1.44281,1.44281,24000000.0
2006-07-11 17:27:00,1.44288,1.44294,1.44267,1.44267,28700000.0
2006-07-11 17:28:00,1.44294,1.44294,1.44256,1.4428,48300000.0
2006-07-11 17:29:00,1.44299,1.44324,1.44281,1.44311,56300000.0
2006-07-11 17:30:00,1.44288,1.44296,1.44248,1.44278,42400000.0
2006-07-11 17:31:00,1.44285,1.443,1.4428,1.44284,35600000.0
2006-07-11 17:32:00,1.4427,1.44297,1.4427,1.4428,42200000.0
2006-07-11 17:33:00,1.44289,1.44301,1.44289,1.44299,47000000.0
2006-07-11 17:34:00,1.44291,1.44307,1.44289,1.44303,33300000.0
2006-07-11 17:35:00,1.44304,1.44307,1.44282,1.44292,26600000.0
2006-07-11 17:36:00,1.44293,1.44315,1.44282,1.44299,69100001.0
2006-07-11 17:37:00,1.44316,1.44338,1.44284,1.44337,54000000.0
2006-07-11 17:38:00,1.44318,1.44362,1.44318,1.44338,58800000.0
2006-07-11 17:39:00,1.44366,1.44371,1.44359,1.44371,40000000.0
2006-07-11 17:40:00,1.44353,1.44377,1.44353,1.44371,19800000.0
2006-07-11 17:41:00,1.44383,1.44405,1.44381,1.44387,45200000.0
2006-07-11 17:42:00,1.44411,1.44423,1.44385,1.44423,43600000.0
2006-07-11 17:43:00,1.44423,1.44423,1.44373,1.44406,42000000.0
2006-07-11 17:44:00,1.444,1.44411,1.44392,1.44411,36200000.0
2006-07-11 17:45:00,1.44456,1.44498,1.44456,1.44495,21400000.0
2006-07-11 17:46:00,1.44505,1.44529,1.44491,1.44502,65700000.0
2006-07-11 17:47:00,1.44497,1.44531,1.44497,1.44508,39200000.0
2006-07-11 17:48:00,1.44525,1.44621,1.44518,1.44621,44200000.0
2006-07-11 17:49:00,1.4463,1.4463,1.44551,1.44589,34100000.0
2006-07-11 17:50:00,1.44586,1.44589,1.44573,1.44589,40800001.0
2006-07-11 17:51:00,1.44562,1.4459,1.44539,1.44578,31600000.0
2006-07-11 17:52:00,1.44588,1.44588,1.44556,1.44565,33200000.0
2006-07-11 17:53:00,1.44557,1.44573,1.44549,1.4457,40200000.0
2006-07-11 17:54:00,1.44556,1.44576,1.4451,1.44552,40500000.0
2006-07-11 17:55:00,1.44536,1.44569,1.44491,1.44548,60000001.0
2006-07-11 17:56:00,1.44509,1.44567,1.44509,1.44552,29900000.0
2006-07-11 17:57:00,1.4455,1.4457,1.44495,1.44531,42200000.0
2006-07-11 17:58:00,1.44534,1.44593,1.44522,1.44593,43400000.0
2006-07-11 17:59:00,1.4459,1.44599,1.4453,1.44547,35800000.0
2006-07-11 18:00:00,1.4458,1.4458,1.44548,1.44556,41600000.0
2006-07-11 18:01:00,1.44568,1.44568,1.44529,1.44545,37400000.0
2006-07-11 18:02:00,1.44555,1.4457,1.44555,1.44558,47100000.0
2006-07-11 18:03:00,1.44546,1.44566,1.44531,1.44531,42600000.0
2006-07-11 18:04:00,1.4457,1.4457,1.44532,1.44532,35000000.0
2006-07-11 18:05:00,1.44538,1.44559,1.44525,1.44552,24000000.0
2006-07-11 18:06:00,1.44535,1.44552,1.44525,1.44525,51600000.0
2006-07-11 18:07:00,1.44532,1.44532,1.44501,1.4451,38800000.0
2006-07-11 18:08:00,1.44497,1.44526,1.44497,1.44511,63300000.0
2006-07-11 18:09:00,1.44513,1.44534,1.44512,1.44512,58000000.0
2006-07-11 18:10:00,1.44498,1.44507,1.4448,1.44495,32000000.0
2006-07-11 18:11:00,1.44504,1.44529,1.44488,1.44521,36800000.0
2006-07-11 18:12:00,1.44532,1.4455,1.44532,1.44534,32800000.0
2006-07-11 18:13:00,1.44539,1.44547,1.44514,1.44532,36200000.0
2006-07-11 18:14:00,1.4447,1.44533,1.4447,1.44533,25600000.0
2006-07-11 18:15:00,1.44548,1.4457,1.4453,1.44531,39800000.0
2006-07-11 18:16:00,1.44542,1.44586,1.44542,1.44557,23000000.0
2006-07-11 18:17:00,1.44562,1.44595,1.44562,1.4458,77700001.0
2006-07-11 18:18:00,1.44591,1.44658,1.44591,1.44639,34300000.0
2006-07-11 18:19:00,1.44634,1.44634,1.44599,1.44599,35400000.0
2006-07-11 18:20:00,1.4459,1.4462,1.44586,1.44597,40500000.0
2006-07-11 18:21:00,1.44613,1.44623,1.44602,1.44605,31300000.0
2006-07-11 18:22:00,1.44603,1.4461,1.44585,1.44587,35200000.0
2006-07-11 18:23:00,1.44588,1.44604,1.44588,1.44595,35200000.0
2006-07-11 18:24:00,1.44612,1.44627,1.44608,1.44612,42600000.0
2006-07-11 18:25:00,1.44625,1.44625,1.44568,1.44583,53400000.0
2006-07-11 18:26:00,1.4458,1.4458,1.4457,1.44576,41200000.0
2006-07-11 18:27:00,1.44577,1.44577,1.44533,1.44565,40800000.0
2006-07-11 18:28:00,1.44529,1.44557,1.44524,1.44545,34200000.0
2006-07-11 18:29:00,1.44544,1.44554,1.44526,1.44526,43100000.0
2006-07-11 18:30:00,1.44525,1.44532,1.4452,1.4452,51300000.0
2006-07-11 18:31:00,1.44522,1.44528,1.44505,1.44519,26800000.0
2006-07-11 18:32:00,1.44507,1.44507,1.44468,1.44491,21000000.0
2006-07-11 18:33:00,1.44495,1.44511,1.44476,1.44477,47500000.0
2006-07-11 18:34:00,1.44472,1.44483,1.4446,1.44462,25200000.0
2006-07-11 18:35:00,1.44455,1.44473,1.44445,1.44462,34800000.0
2006-07-11 18:36:00,1.4444,1.44462,1.44416,1.44416,46000000.0
2006-07-11 18:37:00,1.44416,1.44423,1.44406,1.44417,19400000.0
2006-07-11 18:38:00,1.44404,1.44439,1.444,1.44426,32400000.0
2006-07-11 18:39:00,1.44409,1.44439,1.44409,1.44435,39600000.0
2006-07-11 18:40:00,1.44435,1.44437,1.44408,1.44412,32200000.0
2006-07-11 18:41:00,1.44426,1.44445,1.44414,1.44421,25000000.0
2006-07-11 18:42:00,1.44416,1.44438,1.4441,1.44431,35400000.0
2006-07-11 18:43:00,1.44427,1.44448,1.44417,1.44427,32400000.0
2006-07-11 18:44:00,1.44439,1.44446,1.4443,1.44431,29100000.0
2006-07-11 18:45:00,1.44435,1.44435,1.44397,1.44397,42200000.0
2006-07-11 18:46:00,1.44409,1.44409,1.44388,1.44388,22400000.0
2006-07-11 18:47:00,1.44405,1.44406,1.44393,1.44397,37600000.0
2006-07-11 18:48:00,1.44387,1.44413,1.44369,1.44389,45700000.0
2006-07-11 18:49:00,1.4438,1.44384,1.44357,1.44371,24800000.0
2006-07-11 18:50:00,1.44382,1.44398,1.44372,1.44386,30000000.0
2006-07-11 18:51:00,1.44378,1.44398,1.44375,1.44375,59100000.0
2006-07-11 18:52:00,1.44368,1.44395,1.44368,1.44381,47200000.0
2006-07-11 18:53:00,1.44377,1.44387,1.44367,1.44367,34200000.0
2006-07-11 18:54:00,1.44376,1.44376,1.44332,1.44367,30400000.0
2006-07-11 18:55:00,1.44363,1.44387,1.44363,1.44382,40000000.0
2006-07-11 18:56:00,1.44363,1.44398,1.44353,1.44353,48400000.0
2006-07-11 18:57:00,1.44396,1.44399,1.44388,1.44388,34100000.0
2006-07-11 18:58:00,1.44383,1.44387,1.44371,1.44377,31200000.0
2006-07-11 18:59:00,1.44391,1.4441,1.44371,1.444,28400000.0
2006-07-11 19:00:00,1.44405,1.44405,1.44366,1.44389,31200000.0
2006-07-11 19:01:00,1.44403,1.44403,1.44375,1.44392,38400000.0
2006-07-11 19:02:00,1.44394,1.44402,1.44387,1.44402,31000000.0
2006-07-11 19:03:00,1.444,1.44418,1.44386,1.44416,43000000.0
2006-07-11 19:04:00,1.44412,1.44422,1.44385,1.44405,34200000.0
2006-07-11 19:05:00,1.44414,1.44445,1.44414,1.44422,25800000.0
2006-07-11 19:06:00,1.44421,1.44425,1.44409,1.44425,37200000.0
2006-07-11 19:07:00,1.44427,1.44452,1.44427,1.44451,48900000.0
2006-07-11 19:08:00,1.44429,1.44446,1.4441,1.4442,38000000.0
2006-07-11 19:09:00,1.44449,1.44458,1.44423,1.44433,48000001.0
2006-07-11 19:10:00,1.44446,1.44446,1.44394,1.44394,51200000.0
2006-07-11 19:11:00,1.44439,1.44466,1.44432,1.44457,37400000.0
2006-07-11 19:12:00,1.44431,1.44466,1.4443,1.44466,25800000.0
2006-07-11 19:13:00,1.44471,1.44471,1.44449,1.44466,62700000.0
2006-07-11 19:14:00,1.44451,1.44469,1.44443,1.44466,36600000.0
2006-07-11 19:15:00,1.44452,1.44454,1.44429,1.44446,30600000.0
2006-07-11 19:16:00,1.44417,1.44445,1.44417,1.4443,38300000.0
2006-07-11 19:17:00,1.4443,1.44465,1.4443,1.44448,50200000.0
2006-07-11 19:18:00,1.44463,1.44468,1.44449,1.44468,35200000.0
2006-07-11 19:19:00,1.44485,1.44522,1.44476,1.4451,38600000.0
2006-07-11 19:20:00,1.4451,1.4454,1.44505,1.44523,36200000.0
2006-07-11 19:21:00,1.44495,1.44521,1.44495,1.44506,23000000.0
2006-07-11 19:22:00,1.44509,1.44522,1.44487,1.44507,41700000.0
2006-07-11 19:23:00,1.44479,1.44494,1.44444,1.44486,39200000.0
2006-07-11 19:24:00,1.44494,1.445,1.44446,1.44492,46800000.0
2006-07-11 19:25:00,1.4449,1.4449,1.44429,1.44473,26600000.0
2006-07-11 19:26:00,1.44455,1.44487,1.44445,1.44471,36600000.0
2006-07-11 19:27:00,1.44472,1.44499,1.4446,1.44488,22400000.0
2006-07-11 19:28:00,1.44458,1.44471,1.44429,1.44432,30900000.0
2006-07-11 19:29:00,1.44415,1.44426,1.4438,1.44419,28000000.0
2006-07-11 19:30:00,1.44414,1.44417,1.44377,1.44377,37200000.0
2006-07-11 19:31:00,1.44371,1.4439,1.44357,1.4439,49300000.0
2006-07-11 19:32:00,1.4438,1.44396,1.44369,1.44381,61000001.0
2006-07-11 19:33:00,1.44387,1.444,1.44379,1.44394,33800000.0
2006-07-11 19:34:00,1.44389,1.44397,1.44377,1.44378,27600000.0
2006-07-11 19:35:00,1.44369,1.44369,1.44314,1.44359,51800000.0
2006-07-11 19:36:00,1.44348,1.4437,1.44341,1.4435,29600000.0
2006-07-11 19:37:00,1.44369,1.44395,1.44361,1.44368,27800000.0
2006-07-11 19:38:00,1.4436,1.44392,1.4436,1.44371,35000000.0
2006-07-11 19:39:00,1.44387,1.44407,1.44382,1.44396,28200000.0
2006-07-11 19:40:00,1.44384,1.44399,1.44368,1.4438,43600000.0
2006-07-11 19:41:00,1.44374,1.44389,1.44363,1.44381,30400000.0
2006-07-11 19:42:00,1.44366,1.44406,1.44366,1.44406,50500000.0
2006-07-11 19:43:00,1.44403,1.44414,1.44368,1.444,25800000.0
2006-07-11 19:44:00,1.44417,1.44422,1.44403,1.44422,50300000.0
2006-07-11 19:45:00,1.44406,1.44433,1.44401,1.44431,46800000.0
2006-07-11 19:46:00,1.44436,1.44461,1.4442,1.4442,38600000.0
2006-07-11 19:47:00,1.44465,1.44477,1.44427,1.44438,41700000.0
2006-07-11 19:48:00,1.4442,1.4442,1.44389,1.44396,35000000.0
2006-07-11 19:49:00,1.44411,1.44436,1.44406,1.44408,19600000.0
2006-07-11 19:50:00,1.4444,1.4444,1.44415,1.44426,44800000.0
2006-07-11 19:51:00,1.44406,1.44427,1.44404,1.44425,34800000.0
2006-07-11 19:52:00,1.44425,1.44452,1.44416,1.44433,40400000.0
2006-07-11 19:53:00,1.4444,1.44452,1.44412,1.44418,43300000.0
2006-07-11 19:54:00,1.44414,1.44424,1.44403,1.44406,26000000.0
2006-07-11 19:55:00,1.44415,1.44439,1.44415,1.44432,28100000.0
2006-07-11 19:56:00,1.44441,1.44449,1.44406,1.44424,38700000.0
2006-07-11 19:57:00,1.44431,1.44436,1.44413,1.44425,39600000.0
2006-07-11 19:58:00,1.44413,1.44432,1.44406,1.44406,40800000.0
2006-07-11 19:59:00,1.44415,1.44418,1.44403,1.44405,32800000.0
2006-07-11 20:00:00,1.44398,1.44413,1.44359,1.44359,39600000.0
2006-07-11 20:01:00,1.44397,1.44409,1.44375,1.44386,36000000.0
2006-07-11 20:02:00,1.44409,1.44422,1.44402,1.44407,47200000.0
2006-07-11 20:03:00,1.44408,1.44408,1.44361,1.44362,31200000.0
2006-07-11 20:04:00,1.44369,1.44389,1.44353,1.44372,59300000.0
2006-07-11 20:05:00,1.4437,1.44387,1.44365,1.44369,30600000.0
2006-07-11 20:06:00,1.44361,1.44377,1.44349,1.44356,38200000.0
2006-07-11 20:07:00,1.4435,1.44381,1.44345,1.44374,26800000.0
2006-07-11 20:08:00,1.44385,1.44385,1.44351,1.44361,35000000.0
2006-07-11 20:09:00,1.44355,1.4436,1.44352,1.44356,47200000.0
2006-07-11 20:10:00,1.44313,1.44361,1.44313,1.44344,60300000.0
2006-07-11 20:11:00,1.44329,1.44343,1.44324,1.44335,28900000.0
2006-07-11 20:12:00,1.4435,1.44351,1.44305,1.44336,36400000.0
2006-07-11 20:13:00,1.44339,1.44341,1.44322,1.44341,38100000.0
2006-07-11 20:14:00,1.44348,1.44395,1.44311,1.44377,49800000.0
2006-07-11 20:15:00,1.44385,1.44394,1.44369,1.44394,45300000.0
2006-07-11 20:16:00,1.44373,1.44385,1.4436,1.4436,35800000.0
2006-07-11 20:17:00,1.4436,1.44377,1.44338,1.44375,32400000.0
2006-07-11 20:18:00,1.44371,1.4438,1.44362,1.44366,31400000.0
2006-07-11 20:19:00,1.44374,1.44374,1.44351,1.44365,32400000.0
2006-07-11 20:20:00,1.44365,1.44375,1.44344,1.44375,19600000.0
2006-07-11 20:21:00,1.44371,1.44376,1.44362,1.44362,39200000.0
2006-07-11 20:22:00,1.44339,1.44347,1.44325,1.44337,30400000.0
2006-07-11 20:23:00,1.44338,1.44349,1.44317,1.44338,54400000.0
2006-07-11 20:24:00,1.44371,1.44371,1.44347,1.44358,36500000.0
2006-07-11 20:25:00,1.44387,1.44387,1.44351,1.44353,48300000.0
2006-07-11 20:26:00,1.44374,1.44379,1.44348,1.44369,22800000.0
2006-07-11 20:27:00,1.44373,1.44373,1.44323,1.44345,55200000.0
2006-07-11 20:28:00,1.44356,1.44381,1.44356,1.44381,48600001.0
2006-07-11 20:29:00,1.44376,1.44387,1.44329,1.44361,52100000.0
2006-07-11 20:30:00,1.44356,1.44366,1.44349,1.44366,40200000.0
2006-07-11 20:31:00,1.4435,1.44359,1.44296,1.44345,51600000.0
2006-07-11 20:32:00,1.44334,1.44358,1.44304,1.44358,52700000.0
2006-07-11 20:33:00,1.44364,1.44364,1.44346,1.44363,35000000.0
2006-07-11 20:34:00,1.44339,1.44374,1.44334,1.44374,49200000.0
2006-07-11 20:35:00,1.44379,1.4439,1.44376,1.44381,60300000.0
2006-07-11 20:36:00,1.44383,1.44396,1.4437,1.44371,61600000.0
2006-07-11 20:37:00,1.44373,1.44381,1.44355,1.4438,59000000.0
2006-07-11 20:38:00,1.44388,1.44393,1.44365,1.44373,44700000.0
2006-07-11 20:39:00,1.44359,1.44379,1.44344,1.44358,41800000.0
2006-07-11 20:40:00,1.44364,1.44394,1.44364,1.44393,34800000.0
2006-07-11 20:41:00,1.44466,1.44472,1.4443,1.44472,49300000.0
2006-07-11 20:42:00,1.44458,1.44467,1.44425,1.44455,52800000.0
2006-07-11 20:43:00,1.44442,1.44451,1.44415,1.44415,42100000.0
2006-07-11 20:44:00,1.44444,1.44454,1.44417,1.44445,39800000.0
2006-07-11 20:45:00,1.4443,1.44487,1.4443,1.44475,42400000.0
2006-07-11 20:46:00,1.44513,1.44513,1.44485,1.44509,50900000.0
2006-07-11 20:47:00,1.44511,1.44511,1.44471,1.44504,47400000.0
2006-07-11 20:48:00,1.44496,1.4451,1.44488,1.44492,56400001.0
2006-07-11 20:49:00,1.44484,1.44508,1.44484,1.44508,30400000.0
2006-07-11 20:50:00,1.44487,1.445,1.44476,1.44496,53000000.0
2006-07-11 20:51:00,1.44467,1.44495,1.44462,1.44479,29100000.0
2006-07-11 20:52:00,1.44468,1.44483,1.44468,1.44479,43200000.0
2006-07-11 20:53:00,1.44462,1.44491,1.44462,1.4449,37200000.0
2006-07-11 20:54:00,1.44457,1.44512,1.44457,1.44509,50100000.0
2006-07-11 20:55:00,1.4452,1.44541,1.4451,1.44539,49000002.0
2006-07-11 20:56:00,1.44519,1.44521,1.44503,1.44521,32800000.0
2006-07-11 20:57:00,1.44524,1.44529,1.44512,1.44514,40400000.0
2006-07-11 20:58:00,1.44525,1.44526,1.44502,1.44516,35000000.0
2006-07-11 20:59:00,1.44513,1.44541,1.44508,1.44508,41800000.0
2006-07-11 21:00:00,1.44502,1.44527,1.44485,1.44519,72100000.0
2006-07-11 21:01:00,1.44521,1.44541,1.44479,1.44479,40500000.0
2006-07-11 21:02:00,1.44533,1.44554,1.44508,1.44545,54500000.0
2006-07-11 21:03:00,1.44546,1.44546,1.44534,1.44535,25600000.0
2006-07-11 21:04:00,1.44539,1.44551,1.4452,1.44538,23200000.0
2006-07-11 21:05:00,1.44516,1.44548,1.44514,1.44522,42300000.0
2006-07-11 21:06:00,1.44529,1.44529,1.44514,1.44523,43000000.0
2006-07-11 21:07:00,1.44517,1.44517,1.44491,1.44504,36400000.0
2006-07-11 21:08:00,1.44497,1.44507,1.44489,1.44507,36600000.0
2006-07-11 21:09:00,1.44518,1.4452,1.44495,1.44515,29600000.0
2006-07-11 21:10:00,1.44513,1.44515,1.44483,1.44491,29800000.0
2006-07-11 21:11:00,1.44504,1.44531,1.44485,1.44499,41300000.0
2006-07-11 21:12:00,1.44534,1.44555,1.44531,1.44533,49200000.0
2006-07-11 21:13:00,1.44528,1.44549,1.44525,1.44529,57500000.0
2006-07-11 21:14:00,1.44536,1.44552,1.44523,1.44523,32400000.0
2006-07-11 21:15:00,1.44528,1.44567,1.44528,1.44551,32000000.0
2006-07-11 21:16:00,1.44517,1.44593,1.44517,1.44593,43700000.0
2006-07-11 21:17:00,1.4458,1.4458,1.44545,1.44545,47300000.0
2006-07-11 21:18:00,1.44593,1.44593,1.445,1.44551,36400000.0
2006-07-11 21:19:00,1.44569,1.44569,1.44547,1.44554,45100001.0
2006-07-11 21:20:00,1.44556,1.44567,1.44545,1.44545,33400000.0
2006-07-11 21:21:00,1.4453,1.44565,1.4453,1.44556,39700000.0
2006-07-11 21:22:00,1.44524,1.44601,1.44524,1.44596,37400000.0
2006-07-11 21:23:00,1.44581,1.44587,1.44528,1.44528,44500000.0
2006-07-11 21:24:00,1.44563,1.44589,1.44549,1.44552,58800000.0
2006-07-11 21:25:00,1.44559,1.44576,1.44534,1.44534,46900001.0
2006-07-11 21:26:00,1.44533,1.44541,1.44516,1.44516,42200000.0
2006-07-11 21:27:00,1.44516,1.44534,1.44516,1.44529,30600000.0
2006-07-11 21:28:00,1.44533,1.44555,1.44533,1.44544,29600000.0
2006-07-11 21:29:00,1.44544,1.44544,1.44527,1.44539,32800000.0
2006-07-11 21:30:00,1.44541,1.44541,1.44519,1.44524,46900000.0
2006-07-11 21:31:00,1.44535,1.44535,1.44515,1.44524,41600001.0
2006-07-11 21:32:00,1.44523,1.44523,1.44508,1.44513,23000000.0
2006-07-11 21:33:00,1.44517,1.44517,1.4448,1.44492,35400000.0
2006-07-11 21:34:00,1.4449,1.44497,1.44484,1.4449,46600001.0
2006-07-11 21:35:00,1.44485,1.44497,1.44454,1.44497,35400000.0
2006-07-11 21:36:00,1.44519,1.44519,1.44475,1.44502,34900000.0
2006-07-11 21:37:00,1.44495,1.445,1.44484,1.44498,47900000.0
2006-07-11 21:38:00,1.44505,1.44505,1.4449,1.44501,17400000.0
2006-07-11 21:39:00,1.4449,1.44514,1.4449,1.445,35400000.0
2006-07-11 21:40:00,1.44481,1.44505,1.44481,1.44505,30400000.0
2006-07-11 21:41:00,1.44509,1.44535,1.44509,1.4453,41900000.0
2006-07-11 21:42:00,1.44524,1.44529,1.44489,1.44489,34100000.0
2006-07-11 21:43:00,1.44521,1.44538,1.44514,1.44536,29300000.0
2006-07-11 21:44:00,1.4452,1.4454,1.44513,1.44525,20800000.0
2006-07-11 21:45:00,1.44536,1.44541,1.44533,1.44535,33000000.0
2006-07-11 21:46:00,1.44538,1.44552,1.44519,1.44527,38800000.0
2006-07-11 21:47:00,1.44513,1.44535,1.44513,1.44519,21000000.0
2006-07-11 21:48:00,1.44542,1.44548,1.44521,1.44526,37000000.0
2006-07-11 21:49:00,1.44514,1.44514,1.44495,1.44506,33400000.0
2006-07-11 21:50:00,1.44504,1.44504,1.44475,1.44476,57700001.0
2006-07-11 21:51:00,1.44483,1.445,1.44483,1.44495,47400000.0
2006-07-11 21:52:00,1.44482,1.4451,1.4448,1.44499,44400000.0
2006-07-11 21:53:00,1.44497,1.44502,1.4448,1.4448,34000000.0
2006-07-11 21:54:00,1.44471,1.4451,1.44469,1.4448,46000000.0
2006-07-11 21:55:00,1.44486,1.44496,1.44471,1.44484,47000000.0
2006-07-11 21:56:00,1.44476,1.44488,1.44465,1.44475,25600000.0
2006-07-11 21:57:00,1.44466,1.44476,1.44426,1.44459,37400000.0
2006-07-11 21:58:00,1.44455,1.44481,1.44455,1.44466,37300000.0
2006-07-11 21:59:00,1.44493,1.44525,1.44493,1.44494,44900000.0
2006-07-11 22:00:00,1.44515,1.44526,1.44515,1.44518,32800000.0
2006-07-11 22:01:00,1.44498,1.44518,1.44496,1.44497,32400000.0
2006-07-11 22:02:00,1.44499,1.44513,1.44492,1.44493,28000000.0
2006-07-11 22:03:00,1.44511,1.44512,1.44487,1.44512,30700000.0
2006-07-11 22:04:00,1.44522,1.44524,1.44502,1.44504,28100000.0
2006-07-11 22:05:00,1.44513,1.44513,1.44493,1.44513,34000000.0
2006-07-11 22:06:00,1.44512,1.44512,1.44463,1.44492,47700000.0
2006-07-11 22:07:00,1.44479,1.44503,1.44479,1.44487,28600000.0
2006-07-11 22:08:00,1.44455,1.44503,1.44455,1.44503,25400000.0
2006-07-11 22:09:00,1.44505,1.44508,1.44479,1.44496,20800000.0
2006-07-11 22:10:00,1.44509,1.44535,1.44503,1.44535,62900001.0
2006-07-11 22:11:00,1.44536,1.44538,1.44504,1.44504,40000000.0
2006-07-11 22:12:00,1.44508,1.44525,1.445,1.445,41200000.0
2006-07-11 22:13:00,1.44522,1.44531,1.44522,1.44527,31000000.0
2006-07-11 22:14:00,1.44515,1.4455,1.44515,1.44515,61800000.0
2006-07-11 22:15:00,1.44521,1.44572,1.44521,1.44564,49400000.0
2006-07-11 22:16:00,1.44557,1.44585,1.44557,1.44559,31400000.0
2006-07-11 22:17:00,1.44577,1.44577,1.44553,1.4457,22000000.0
2006-07-11 22:18:00,1.44582,1.44582,1.44558,1.44559,30000000.0
2006-07-11 22:19:00,1.4455,1.44595,1.4455,1.44586,30100000.0
2006-07-11 22:20:00,1.44584,1.44595,1.44571,1.44595,50600000.0
2006-07-11 22:21:00,1.44588,1.446,1.44561,1.44586,24400000.0
2006-07-11 22:22:00,1.44584,1.44584,1.44548,1.44578,46400000.0
2006-07-11 22:23:00,1.44599,1.44605,1.44585,1.44585,25000000.0
2006-07-11 22:24:00,1.44587,1.44587,1.44558,1.4458,39800000.0
2006-07-11 22:25:00,1.44573,1.44576,1.4456,1.44569,33000000.0
2006-07-11 22:26:00,1.44545,1.44584,1.44545,1.44584,31400000.0
2006-07-11 22:27:00,1.44569,1.44595,1.44535,1.44576,47400000.0
2006-07-11 22:28:00,1.44553,1.44562,1.44533,1.44541,50900000.0
2006-07-11 22:29:00,1.44541,1.44551,1.44524,1.44533,41000000.0
2006-07-11 22:30:00,1.44534,1.44546,1.44523,1.44533,38800000.0
2006-07-11 22:31:00,1.4453,1.44535,1.44458,1.44535,23800000.0
2006-07-11 22:32:00,1.44536,1.44556,1.4453,1.44555,37000000.0
2006-07-11 22:33:00,1.4455,1.4457,1.44549,1.4456,52000000.0
2006-07-11 22:34:00,1.44557,1.44566,1.44527,1.44534,50300000.0
2006-07-11 22:35:00,1.44556,1.4457,1.44547,1.44548,51400000.0
2006-07-11 22:36:00,1.44583,1.44593,1.44529,1.44529,52200000.0
2006-07-11 22:37:00,1.44592,1.44603,1.44581,1.446,55500000.0
2006-07-11 22:38:00,1.44589,1.44599,1.44573,1.44583,26200000.0
2006-07-11 22:39:00,1.44568,1.4457,1.44543,1.4455,34800001.0
2006-07-11 22:40:00,1.44545,1.44551,1.44499,1.44499,44800000.0
2006-07-11 22:41:00,1.44541,1.44564,1.44536,1.44555,38700000.0
2006-07-11 22:42:00,1.44564,1.44564,1.44514,1.44526,30000000.0
2006-07-11 22:43:00,1.4453,1.44534,1.44512,1.44524,54800002.0
2006-07-11 22:44:00,1.44516,1.44529,1.44507,1.44529,27800000.0
2006-07-11 22:45:00,1.44528,1.44536,1.44518,1.44536,39800000.0
2006-07-11 22:46:00,1.44535,1.44548,1.4453,1.4453,16800000.0
2006-07-11 22:47:00,1.44542,1.44548,1.44524,1.44533,44600000.0
2006-07-11 22:48:00,1.44511,1.4455,1.44511,1.44542,37600000.0
2006-07-11 22:49:00,1.44539,1.44552,1.44505,1.44525,49200001.0
2006-07-11 22:50:00,1.44526,1.44534,1.44511,1.44511,39900000.0
2006-07-11 22:51:00,1.44536,1.44557,1.44531,1.44537,46900000.0
2006-07-11 22:52:00,1.44522,1.44522,1.44472,1.44481,36300000.0
2006-07-11 22:53:00,1.44492,1.44518,1.4448,1.44518,45500000.0
2006-07-11 22:54:00,1.44515,1.44542,1.44512,1.44537,23200000.0
2006-07-11 22:55:00,1.4456,1.4456,1.4454,1.4454,25600000.0
2006-07-11 22:56:00,1.44599,1.447,1.44599,1.447,37800000.0
2006-07-11 22:57:00,1.44675,1.44675,1.4463,1.4463,50000000.0
2006-07-11 22:58:00,1.44641,1.44654,1.44625,1.44625,20600000.0
2006-07-11 22:59:00,1.44629,1.44634,1.44612,1.44625,46400000.0
2006-07-11 23:00:00,1.44619,1.44629,1.44601,1.44601,46400001.0
2006-07-11 23:01:00,1.4458,1.446,1.4458,1.446,42500000.0
2006-07-11 23:02:00,1.4459,1.446,1.4459,1.446,42500000.0
2006-07-11 23:03:00,1.4458,1.4458,1.4458,1.4458,42500000.0
2006-07-11 23:04:00,1.4462,1.4465,1.4462,1.4464,42500000.0
2006-07-11 23:05:00,1.4465,1.4466,1.4465,1.4465,42500000.0
2006-07-11 23:06:00,1.4462,1.4462,1.4454,1.4455,42500000.0
2006-07-11 23:07:00,1.4454,1.4458,1.4453,1.4457,42500000.0
2006-07-11 23:08:00,1.446,1.446,1.4457,1.4457,42500000.0
2006-07-11 23:09:00,1.4459,1.4461,1.4459,1.4461,42500000.0
2006-07-11 23:10:00,1.4459,1.4461,1.4456,1.4456,42500000.0
2006-07-11 23:11:00,1.4457,1.4457,1.4457,1.4457,42500000.0
2006-07-11 23:12:00,1.4458,1.446,1.4457,1.4458,42500000.0
2006-07-11 23:13:00,1.446,1.446,1.4459,1.4459,42500000.0
2006-07-11 23:14:00,1.4457,1.4458,1.4457,1.4458,42500000.0
2006-07-11 23:15:00,1.446,1.446,1.4459,1.4459,42500000.0
2006-07-11 23:16:00,1.4457,1.4458,1.4455,1.4458,42500000.0
2006-07-11 23:18:00,1.4457,1.4457,1.4452,1.4452,42500000.0
2006-07-11 23:19:00,1.4451,1.4452,1.4449,1.4452,42500000.0
2006-07-11 23:20:00,1.4453,1.4455,1.4452,1.4454,42500000.0
2006-07-11 23:21:00,1.4453,1.4455,1.4452,1.4453,42500000.0
2006-07-11 23:22:00,1.445,1.4451,1.445,1.4451,42500000.0
2006-07-11 23:23:00,1.4453,1.4454,1.4451,1.4454,42500000.0
2006-07-11 23:24:00,1.446,1.446,1.44541,1.44541,42500000.0
2006-07-11 23:25:00,1.4455,1.44582,1.4455,1.44552,25400000.0
2006-07-11 23:26:00,1.44561,1.44578,1.44543,1.44578,37800000.0
2006-07-11 23:27:00,1.44557,1.44563,1.44549,1.44549,31800000.0
2006-07-11 23:28:00,1.44537,1.44554,1.44515,1.44515,59700000.0
2006-07-11 23:29:00,1.44531,1.44548,1.44508,1.44519,45800000.0
2006-07-11 23:30:00,1.44511,1.44534,1.4451,1.44521,30000000.0
2006-07-11 23:31:00,1.44527,1.44536,1.44494,1.44536,27000000.0
2006-07-11 23:32:00,1.44516,1.44543,1.44516,1.4453,25200000.0
2006-07-11 23:33:00,1.44515,1.44531,1.44515,1.44524,28200000.0
2006-07-11 23:34:00,1.44525,1.44542,1.44513,1.44517,43200000.0
2006-07-11 23:35:00,1.44521,1.44521,1.44407,1.44407,31500000.0
2006-07-11 23:36:00,1.44404,1.44416,1.44403,1.44406,36100000.0
2006-07-11 23:37:00,1.44407,1.44407,1.44394,1.44406,39400001.0
2006-07-11 23:38:00,1.44411,1.44418,1.444,1.44416,48000000.0
2006-07-11 23:39:00,1.44391,1.44401,1.44385,1.44389,29200000.0
2006-07-11 23:40:00,1.44408,1.44408,1.44372,1.44372,39600000.0
2006-07-11 23:41:00,1.44388,1.44395,1.44347,1.44347,54400000.0
2006-07-11 23:42:00,1.44402,1.44405,1.44382,1.44396,32800000.0
2006-07-11 23:43:00,1.44393,1.44394,1.44336,1.44384,39700000.0
2006-07-11 23:44:00,1.44397,1.44397,1.44372,1.44383,48000000.0
2006-07-11 23:45:00,1.44373,1.44394,1.44354,1.4438,44800000.0
2006-07-11 23:46:00,1.44394,1.44394,1.44371,1.44381,41000000.0
2006-07-11 23:47:00,1.44373,1.44378,1.44353,1.44371,41400000.0
2006-07-11 23:48:00,1.44369,1.44369,1.44334,1.4436,41200000.0
2006-07-11 23:49:00,1.44377,1.44388,1.4435,1.44369,36200000.0
2006-07-11 23:50:00,1.44374,1.44384,1.44349,1.44369,35400000.0
2006-07-11 23:51:00,1.44386,1.44391,1.44361,1.44376,62900000.0
2006-07-11 23:52:00,1.44381,1.44381,1.44346,1.44376,12000000.0
2006-07-11 23:53:00,1.44404,1.4443,1.44387,1.4443,30800000.0
2006-07-11 23:54:00,1.44439,1.44457,1.44376,1.44376,51000000.0
2006-07-11 23:55:00,1.44413,1.44432,1.44413,1.44432,30000000.0
2006-07-11 23:56:00,1.44444,1.44444,1.44414,1.44426,36500000.0
2006-07-11 23:57:00,1.44427,1.44433,1.44421,1.44429,45900000.0
2006-07-11 23:58:00,1.44418,1.44431,1.44388,1.44423,34200000.0
2006-07-11 23:59:00,1.44435,1.44453,1.44421,1.44425,78400001.0
2006-07-12 00:00:00,1.44428,1.44444,1.44416,1.44427,42600000.0
2006-07-12 00:01:00,1.44435,1.44435,1.4441,1.44432,61000001.0
2006-07-12 00:02:00,1.44432,1.44432,1.44381,1.44419,41000000.0
2006-07-12 00:03:00,1.44426,1.44441,1.44422,1.44426,32000000.0
2006-07-12 00:04:00,1.44419,1.44434,1.44419,1.44434,27000000.0
2006-07-12 00:05:00,1.44437,1.44444,1.44415,1.44415,58300000.0
2006-07-12 00:06:00,1.44425,1.44453,1.44425,1.44453,30800000.0
2006-07-12 00:07:00,1.44449,1.44459,1.44436,1.44446,33200000.0
2006-07-12 00:08:00,1.44455,1.44455,1.44409,1.44434,53500001.0
2006-07-12 00:09:00,1.44411,1.44416,1.44385,1.44404,68000001.0
2006-07-12 00:10:00,1.44419,1.4443,1.44406,1.4442,37800000.0
2006-07-12 00:11:00,1.44423,1.44424,1.44389,1.4441,37600000.0
2006-07-12 00:12:00,1.44414,1.44414,1.4439,1.44391,22800000.0
2006-07-12 00:13:00,1.44402,1.44402,1.44356,1.44388,33200000.0
2006-07-12 00:14:00,1.44394,1.44408,1.44381,1.44406,27300000.0
2006-07-12 00:15:00,1.44393,1.44408,1.44393,1.44393,31000000.0
2006-07-12 00:16:00,1.44409,1.44441,1.44409,1.44428,33400000.0
2006-07-12 00:17:00,1.44427,1.44456,1.44416,1.44456,37800000.0
2006-07-12 00:18:00,1.44453,1.44453,1.44418,1.44433,42600000.0
2006-07-12 00:19:00,1.44454,1.44456,1.44443,1.4445,35000000.0
2006-07-12 00:20:00,1.44432,1.44436,1.44398,1.44398,53600001.0
2006-07-12 00:21:00,1.44434,1.44449,1.44427,1.44444,39200001.0
2006-07-12 00:22:00,1.44432,1.44452,1.44432,1.44445,27800000.0
2006-07-12 00:23:00,1.44431,1.44438,1.44381,1.44409,43300000.0
2006-07-12 00:24:00,1.44433,1.44451,1.44425,1.44451,64500000.0
2006-07-12 00:25:00,1.44435,1.44478,1.44435,1.44473,47900000.0
2006-07-12 00:26:00,1.4448,1.44482,1.44463,1.44482,35200000.0
2006-07-12 00:27:00,1.44483,1.44483,1.44469,1.44479,30300000.0
2006-07-12 00:28:00,1.44502,1.4451,1.4448,1.44493,39800000.0
2006-07-12 00:29:00,1.44486,1.44495,1.4447,1.44474,37800000.0
2006-07-12 00:30:00,1.44458,1.44497,1.44458,1.44497,48200000.0
2006-07-12 00:31:00,1.44494,1.44494,1.44481,1.44483,22600000.0
2006-07-12 00:32:00,1.44473,1.4449,1.44468,1.44471,32800000.0
2006-07-12 00:33:00,1.44506,1.44506,1.44472,1.44495,20800000.0
2006-07-12 00:34:00,1.44507,1.44536,1.44502,1.44504,14400000.0
2006-07-12 00:35:00,1.44536,1.44536,1.44516,1.44531,45200000.0
2006-07-12 00:36:00,1.44524,1.44524,1.44504,1.44507,34500000.0
2006-07-12 00:37:00,1.44519,1.44523,1.44512,1.44512,28400000.0
2006-07-12 00:38:00,1.44519,1.44536,1.44518,1.44523,55100000.0
2006-07-12 00:39:00,1.44531,1.44536,1.44507,1.4452,48400000.0
2006-07-12 00:40:00,1.44523,1.44533,1.44512,1.4453,18600000.0
2006-07-12 00:41:00,1.44527,1.44527,1.44492,1.44512,33800000.0
2006-07-12 00:42:00,1.44512,1.44524,1.4451,1.4452,37200000.0
2006-07-12 00:43:00,1.44499,1.44527,1.44475,1.44527,28200000.0
2006-07-12 00:44:00,1.44524,1.44524,1.44503,1.44511,30400000.0
2006-07-12 00:45:00,1.44513,1.44514,1.44494,1.44501,28800000.0
2006-07-12 00:46:00,1.44502,1.44502,1.44472,1.44492,32000000.0
2006-07-12 00:47:00,1.44492,1.44495,1.44472,1.4448,47000000.0
2006-07-12 00:48:00,1.44453,1.44486,1.44453,1.4447,30000000.0
2006-07-12 00:49:00,1.44483,1.44486,1.44456,1.44478,61600000.0
2006-07-12 00:50:00,1.44481,1.44499,1.44468,1.44491,34400000.0
2006-07-12 00:51:00,1.4449,1.44507,1.44483,1.44507,45800000.0
2006-07-12 00:52:00,1.44497,1.44515,1.44487,1.44507,50500000.0
2006-07-12 00:53:00,1.44488,1.44512,1.44488,1.44507,49300000.0
2006-07-12 00:54:00,1.44467,1.44504,1.44467,1.44488,25600000.0
2006-07-12 00:55:00,1.44504,1.44504,1.44461,1.445,42200000.0
2006-07-12 00:56:00,1.44493,1.44493,1.44468,1.4447,55300000.0
2006-07-12 00:57:00,1.44473,1.44476,1.44453,1.44453,33900000.0
2006-07-12 00:58:00,1.44476,1.44476,1.44454,1.44454,55500000.0
2006-07-12 00:59:00,1.44449,1.44453,1.44436,1.44453,42000000.0
2006-07-12 01:00:00,1.44451,1.44458,1.44439,1.4444,25400000.0
2006-07-12 01:01:00,1.44439,1.44454,1.44432,1.44443,25800000.0
2006-07-12 01:02:00,1.44464,1.44464,1.44422,1.44422,60500000.0
2006-07-12 01:03:00,1.4447,1.44477,1.44449,1.44464,26800000.0
2006-07-12 01:04:00,1.44477,1.44488,1.44475,1.44477,51200001.0
2006-07-12 01:05:00,1.44487,1.44497,1.4448,1.4448,48400001.0
2006-07-12 01:06:00,1.44489,1.44489,1.44464,1.44486,53700000.0
2006-07-12 01:07:00,1.44486,1.44491,1.44464,1.44476,39600000.0
2006-07-12 01:08:00,1.44486,1.44491,1.44448,1.44448,24400000.0
2006-07-12 01:09:00,1.44483,1.44483,1.44458,1.4447,34500000.0
2006-07-12 01:10:00,1.44461,1.44469,1.44431,1.44454,30600000.0
2006-07-12 01:11:00,1.44453,1.44475,1.44453,1.44475,31300000.0
2006-07-12 01:12:00,1.44451,1.44465,1.44426,1.44454,30600000.0
2006-07-12 01:13:00,1.44481,1.44498,1.44463,1.44498,37400000.0
2006-07-12 01:14:00,1.44474,1.44492,1.44459,1.44484,37800000.0
2006-07-12 01:15:00,1.44501,1.44506,1.44473,1.44501,37200001.0
2006-07-12 01:16:00,1.44496,1.44512,1.44485,1.44502,48600000.0
2006-07-12 01:17:00,1.44515,1.44517,1.44497,1.44512,45000000.0
2006-07-12 01:18:00,1.44511,1.44526,1.44487,1.44519,85600000.0
2006-07-12 01:19:00,1.44506,1.44525,1.44496,1.44496,33600000.0
2006-07-12 01:20:00,1.4449,1.44494,1.44415,1.44494,20600000.0
2006-07-12 01:21:00,1.44485,1.44515,1.44485,1.445,39800000.0
2006-07-12 01:22:00,1.44502,1.44502,1.44472,1.44487,32000000.0
2006-07-12 01:23:00,1.44478,1.44486,1.44456,1.44456,42300000.0
2006-07-12 01:24:00,1.4449,1.44498,1.44478,1.44493,30400000.0
2006-07-12 01:25:00,1.44484,1.44493,1.44457,1.44479,43000000.0
2006-07-12 01:26:00,1.44469,1.44491,1.44467,1.44485,23400000.0
2006-07-12 01:27:00,1.44488,1.44493,1.44472,1.44493,34800000.0
2006-07-12 01:28:00,1.44476,1.44491,1.44454,1.44486,46400000.0
2006-07-12 01:29:00,1.44501,1.44501,1.4448,1.44481,30100000.0
2006-07-12 01:30:00,1.44491,1.44491,1.44443,1.44478,75900002.0
2006-07-12 01:31:00,1.44471,1.44488,1.44465,1.44486,45800001.0
2006-07-12 01:32:00,1.4448,1.44502,1.44469,1.44477,38500000.0
2006-07-12 01:33:00,1.44482,1.44488,1.44467,1.44483,25800000.0
2006-07-12 01:34:00,1.44478,1.44488,1.44437,1.44476,33800000.0
2006-07-12 01:35:00,1.4447,1.4447,1.44386,1.44386,39800000.0
2006-07-12 01:36:00,1.44409,1.4443,1.44409,1.44427,21600000.0
2006-07-12 01:37:00,1.44424,1.44431,1.44398,1.44419,35400000.0
2006-07-12 01:38:00,1.44411,1.44431,1.44406,1.44431,48800000.0
2006-07-12 01:39:00,1.44418,1.4443,1.44386,1.44421,49500000.0
2006-07-12 01:40:00,1.44428,1.44439,1.44421,1.44436,32600000.0
2006-07-12 01:41:00,1.44437,1.44462,1.44432,1.44444,26200000.0
2006-07-12 01:42:00,1.44452,1.44463,1.44433,1.44455,45900000.0
2006-07-12 01:43:00,1.44456,1.44456,1.44399,1.44446,30400000.0
2006-07-12 01:44:00,1.44446,1.44446,1.44404,1.44429,33400000.0
2006-07-12 01:45:00,1.44425,1.44437,1.44417,1.44427,45200000.0
2006-07-12 01:46:00,1.44417,1.44439,1.44394,1.44403,37600000.0
2006-07-12 01:47:00,1.44413,1.44428,1.444,1.444,29100000.0
2006-07-12 01:48:00,1.44406,1.44406,1.44358,1.44358,51900000.0
2006-07-12 01:49:00,1.44403,1.44424,1.4436,1.44405,34900000.0
2006-07-12 01:50:00,1.44407,1.4442,1.44372,1.4442,25200000.0
2006-07-12 01:51:00,1.44418,1.4442,1.44405,1.44405,35200000.0
2006-07-12 01:52:00,1.44417,1.44417,1.44392,1.44392,44400001.0
2006-07-12 01:53:00,1.44409,1.44409,1.44395,1.44397,55800001.0
2006-07-12 01:54:00,1.44399,1.44408,1.44396,1.44407,31200000.0
2006-07-12 01:55:00,1.44407,1.44434,1.44403,1.44403,34200000.0
2006-07-12 01:56:00,1.44415,1.44427,1.44401,1.44406,44400000.0
2006-07-12 01:57:00,1.44406,1.44417,1.44392,1.44404,28000000.0
2006-07-12 01:58:00,1.44404,1.44425,1.44382,1.44385,31700000.0
2006-07-12 01:59:00,1.44405,1.44414,1.44399,1.44406,34600000.0
2006-07-12 02:00:00,1.44377,1.44411,1.44377,1.44383,28200000.0
2006-07-12 02:01:00,1.44358,1.44358,1.44343,1.44348,68700000.0
2006-07-12 02:02:00,1.44343,1.44388,1.44343,1.44376,98500000.0
2006-07-12 02:03:00,1.44388,1.44401,1.44383,1.44393,58400000.0
2006-07-12 02:04:00,1.44392,1.44399,1.44375,1.44375,65800000.0
2006-07-12 02:05:00,1.44376,1.44381,1.44373,1.44381,60400000.0
2006-07-12 02:06:00,1.44388,1.44396,1.44361,1.44396,61000000.0
2006-07-12 02:07:00,1.44398,1.44421,1.44373,1.44395,220500001.0
2006-07-12 02:08:00,1.44381,1.4439,1.44381,1.44386,48200000.0
2006-07-12 02:09:00,1.44381,1.44406,1.44362,1.44394,163600000.0
2006-07-12 02:10:00,1.44365,1.444,1.44362,1.44362,166900001.0
2006-07-12 02:11:00,1.44365,1.44371,1.44365,1.44367,41400000.0
2006-07-12 02:12:00,1.44358,1.44361,1.44343,1.44355,53300000.0
2006-07-12 02:13:00,1.44348,1.44364,1.44348,1.44351,57700000.0
2006-07-12 02:14:00,1.44355,1.44355,1.44315,1.44346,153100000.0
2006-07-12 02:15:00,1.44339,1.44343,1.44318,1.44331,242200000.0
2006-07-12 02:16:00,1.44354,1.44362,1.44337,1.44357,46800000.0
2006-07-12 02:17:00,1.44331,1.44367,1.44304,1.44326,187600001.0
2006-07-12 02:18:00,1.44338,1.44354,1.44289,1.44334,32000000.0
2006-07-12 02:19:00,1.44336,1.4437,1.44328,1.44341,35800000.0
2006-07-12 02:20:00,1.44339,1.44364,1.44337,1.44343,47200000.0
2006-07-12 02:21:00,1.44328,1.4435,1.44314,1.4435,45900000.0
2006-07-12 02:22:00,1.44322,1.44328,1.44319,1.44328,46200000.0
2006-07-12 02:23:00,1.4435,1.44373,1.44349,1.44357,33200000.0
2006-07-12 02:24:00,1.44351,1.44369,1.44344,1.44367,43300000.0
2006-07-12 02:25:00,1.44357,1.44364,1.44339,1.44346,105800000.0
2006-07-12 02:26:00,1.44337,1.44387,1.44337,1.44367,101000000.0
2006-07-12 02:27:00,1.44348,1.44348,1.44325,1.44334,65200000.0
2006-07-12 02:28:00,1.44329,1.44343,1.44324,1.44334,52000000.0
2006-07-12 02:29:00,1.44355,1.44355,1.44321,1.44343,60400000.0
2006-07-12 02:30:00,1.44361,1.44361,1.44339,1.44355,38200000.0
2006-07-12 02:31:00,1.44331,1.44339,1.44318,1.44319,61900000.0
2006-07-12 02:32:00,1.44341,1.44364,1.44329,1.4435,47900000.0
2006-07-12 02:33:00,1.44323,1.44335,1.44315,1.44332,226300000.0
2006-07-12 02:34:00,1.44363,1.44363,1.44343,1.4436,42600000.0
2006-07-12 02:35:00,1.44367,1.444,1.44339,1.44339,79300000.0
2006-07-12 02:36:00,1.44357,1.44376,1.44355,1.44375,29200000.0
2006-07-12 02:37:00,1.4435,1.44369,1.4435,1.44351,98300000.0
2006-07-12 02:38:00,1.44371,1.44381,1.44367,1.44371,29400000.0
2006-07-12 02:39:00,1.44377,1.44377,1.44364,1.44372,48700000.0
2006-07-12 02:40:00,1.44368,1.4438,1.44367,1.44376,45700000.0
2006-07-12 02:41:00,1.44372,1.44387,1.4437,1.4437,23800000.0
2006-07-12 02:42:00,1.44392,1.44398,1.44391,1.44394,39200000.0
2006-07-12 02:43:00,1.44393,1.44412,1.44388,1.44412,29200000.0
2006-07-12 02:44:00,1.44415,1.44432,1.44408,1.44432,44200000.0
2006-07-12 02:45:00,1.4438,1.44398,1.44368,1.44398,57100000.0
2006-07-12 02:46:00,1.44393,1.44395,1.44373,1.44378,168700001.0
2006-07-12 02:47:00,1.44433,1.44477,1.44402,1.4445,219900000.0
2006-07-12 02:48:00,1.44439,1.44439,1.44415,1.44432,95400000.0
2006-07-12 02:49:00,1.44422,1.44462,1.44408,1.44408,43200000.0
2006-07-12 02:50:00,1.44423,1.44441,1.44397,1.44433,114000000.0
2006-07-12 02:51:00,1.44392,1.44399,1.44384,1.4439,79700000.0
2006-07-12 02:52:00,1.44414,1.44431,1.44403,1.44426,20800000.0
2006-07-12 02:53:00,1.44427,1.44433,1.44401,1.44411,25800000.0
2006-07-12 02:54:00,1.44417,1.44437,1.44413,1.44413,46700000.0
2006-07-12 02:55:00,1.44427,1.44438,1.44397,1.4441,22400000.0
2006-07-12 02:56:00,1.44426,1.44438,1.44418,1.44427,98400001.0
2006-07-12 02:57:00,1.44433,1.44443,1.44433,1.44439,37200000.0
2006-07-12 02:58:00,1.44442,1.44468,1.44442,1.4445,67800000.0
2006-07-12 02:59:00,1.44446,1.44454,1.44434,1.44451,68800000.0
2006-07-12 03:00:00,1.44449,1.44458,1.4444,1.44449,129600000.0
2006-07-12 03:01:00,1.44447,1.44456,1.44442,1.44442,38400000.0
2006-07-12 03:02:00,1.44441,1.44441,1.44431,1.44439,70100001.0
2006-07-12 03:03:00,1.44441,1.44443,1.44436,1.44443,61200000.0
2006-07-12 03:04:00,1.44448,1.44481,1.44432,1.44437,58800000.0
2006-07-12 03:05:00,1.44436,1.44444,1.44431,1.44439,75400001.0
2006-07-12 03:06:00,1.4445,1.44456,1.44443,1.44456,53400000.0
2006-07-12 03:07:00,1.4445,1.44487,1.44436,1.44487,134400001.0
2006-07-12 03:08:00,1.44488,1.44488,1.44432,1.44444,57900001.0
2006-07-12 03:09:00,1.44477,1.4449,1.44448,1.4449,42600000.0
2006-07-12 03:10:00,1.44442,1.44485,1.44442,1.44485,32800000.0
2006-07-12 03:11:00,1.4445,1.44461,1.4445,1.44459,45000000.0
2006-07-12 03:12:00,1.44485,1.44503,1.4446,1.44486,32400000.0
2006-07-12 03:13:00,1.44468,1.44513,1.44468,1.44491,48600001.0
2006-07-12 03:14:00,1.44478,1.44498,1.44453,1.44488,40200000.0
2006-07-12 03:15:00,1.44458,1.44498,1.44458,1.44488,34200000.0
2006-07-12 03:16:00,1.44481,1.44493,1.44454,1.44491,28200000.0
2006-07-12 03:17:00,1.44493,1.44516,1.44472,1.44516,33800000.0
2006-07-12 03:18:00,1.44508,1.44514,1.44483,1.44511,32200000.0
2006-07-12 03:19:00,1.44514,1.44517,1.44493,1.44511,35800000.0
2006-07-12 03:20:00,1.44459,1.44505,1.44459,1.44505,44600000.0
2006-07-12 03:21:00,1.4447,1.4447,1.44436,1.44436,39400000.0
2006-07-12 03:22:00,1.44429,1.4443,1.44416,1.4442,66000000.0
2006-07-12 03:23:00,1.44425,1.44433,1.4442,1.44425,64600000.0
2006-07-12 03:24:00,1.44427,1.44429,1.44421,1.44421,66100000.0
2006-07-12 03:25:00,1.44455,1.44455,1.44401,1.44412,25600000.0
2006-07-12 03:26:00,1.44403,1.4442,1.444,1.44415,146600001.0
2006-07-12 03:27:00,1.44421,1.44426,1.44408,1.44423,110200001.0
2006-07-12 03:28:00,1.44421,1.44426,1.44415,1.44421,30400000.0
2006-07-12 03:29:00,1.44415,1.44424,1.44414,1.44423,37200000.0
2006-07-12 03:30:00,1.44427,1.44434,1.44409,1.44412,61800000.0
2006-07-12 03:31:00,1.44395,1.44425,1.44393,1.44425,28000000.0
2006-07-12 03:32:00,1.44418,1.44435,1.44408,1.44408,43000000.0
2006-07-12 03:33:00,1.44383,1.44391,1.44373,1.44373,40000000.0
2006-07-12 03:34:00,1.44382,1.44413,1.44359,1.44368,32800000.0
2006-07-12 03:35:00,1.44378,1.44385,1.4435,1.44359,94700000.0
2006-07-12 03:36:00,1.44372,1.44406,1.44358,1.44395,53000000.0
2006-07-12 03:37:00,1.44382,1.44387,1.44352,1.44382,30000000.0
2006-07-12 03:38:00,1.44387,1.44397,1.44366,1.4439,23800000.0
2006-07-12 03:39:00,1.44344,1.44351,1.4434,1.4434,88300000.0
2006-07-12 03:40:00,1.44348,1.44428,1.44348,1.44389,139300000.0
2006-07-12 03:41:00,1.44369,1.44381,1.44368,1.44378,80600000.0
2006-07-12 03:42:00,1.44381,1.44384,1.44371,1.44381,101400001.0
2006-07-12 03:43:00,1.44371,1.44386,1.44371,1.44386,33400000.0
2006-07-12 03:44:00,1.44373,1.44404,1.44372,1.44404,36600000.0
2006-07-12 03:45:00,1.44408,1.44417,1.44398,1.4441,38000000.0
2006-07-12 03:46:00,1.4437,1.44396,1.4437,1.44373,39600000.0
2006-07-12 03:47:00,1.44374,1.44387,1.44372,1.44372,35000000.0
2006-07-12 03:48:00,1.44407,1.44415,1.44387,1.44402,27800000.0
2006-07-12 03:49:00,1.44399,1.44399,1.44351,1.44361,36800000.0
2006-07-12 03:50:00,1.44387,1.44414,1.44357,1.44357,101500000.0
2006-07-12 03:51:00,1.44369,1.44369,1.44348,1.44348,42800000.0
2006-07-12 03:52:00,1.44338,1.44338,1.44288,1.44294,78800000.0
2006-07-12 03:53:00,1.44288,1.44308,1.44278,1.44296,64200000.0
2006-07-12 03:54:00,1.44303,1.44342,1.44301,1.44302,27600000.0
2006-07-12 03:55:00,1.44342,1.44356,1.44327,1.44356,47400000.0
2006-07-12 03:56:00,1.44347,1.44368,1.44342,1.44349,52000001.0
2006-07-12 03:57:00,1.44294,1.44342,1.44294,1.44342,141700000.0
2006-07-12 03:58:00,1.4433,1.44397,1.44313,1.44314,232300000.0
2006-07-12 03:59:00,1.44342,1.4438,1.44342,1.44377,178800001.0
2006-07-12 04:00:00,1.4438,1.4439,1.44375,1.44377,63200000.0
2006-07-12 04:01:00,1.44373,1.44396,1.44362,1.44381,142100001.0
2006-07-12 04:02:00,1.44367,1.44377,1.44338,1.4434,106800000.0
2006-07-12 04:03:00,1.44358,1.4437,1.44337,1.4437,89100000.0
2006-07-12 04:04:00,1.44361,1.44373,1.44355,1.44366,141500001.0
2006-07-12 04:05:00,1.44348,1.44412,1.44335,1.44412,218700001.0
2006-07-12 04:06:00,1.44384,1.44438,1.44384,1.44401,131700001.0
2006-07-12 04:07:00,1.44417,1.44428,1.44399,1.44402,172500000.0
2006-07-12 04:08:00,1.44455,1.44459,1.4442,1.4442,32400000.0
2006-07-12 04:09:00,1.44451,1.44455,1.44421,1.44445,23000000.0
2006-07-12 04:10:00,1.44429,1.44429,1.44395,1.44409,92000000.0
2006-07-12 04:11:00,1.4442,1.4444,1.44396,1.44408,57700000.0
2006-07-12 04:12:00,1.44397,1.44405,1.44381,1.44381,82400000.0
2006-07-12 04:13:00,1.44376,1.44379,1.44337,1.44337,57900000.0
2006-07-12 04:14:00,1.44339,1.44367,1.44338,1.44367,94300000.0
2006-07-12 04:15:00,1.44375,1.44413,1.44368,1.44399,81100000.0
2006-07-12 04:16:00,1.444,1.44408,1.44378,1.44388,88100000.0
2006-07-12 04:17:00,1.44395,1.444,1.44385,1.44388,52200000.0
2006-07-12 04:18:00,1.44383,1.44398,1.44378,1.44383,121800000.0
2006-07-12 04:19:00,1.44384,1.44396,1.44381,1.44396,92600000.0
2006-07-12 04:20:00,1.4439,1.44401,1.44372,1.44373,151500000.0
2006-07-12 04:21:00,1.44373,1.44383,1.44373,1.44373,57600000.0
2006-07-12 04:22:00,1.44378,1.44415,1.44373,1.44415,45900000.0
2006-07-12 04:23:00,1.44385,1.44404,1.44385,1.44396,39600001.0
2006-07-12 04:24:00,1.44386,1.44393,1.44374,1.44386,136100000.0
2006-07-12 04:25:00,1.44378,1.44431,1.44356,1.44411,202300001.0
2006-07-12 04:26:00,1.44415,1.44425,1.44408,1.44416,138700000.0
2006-07-12 04:27:00,1.44411,1.44417,1.44398,1.44408,38900000.0
2006-07-12 04:28:00,1.44416,1.44422,1.44408,1.44408,77900000.0
2006-07-12 04:29:00,1.44391,1.44434,1.44391,1.44427,73900000.0
2006-07-12 04:30:00,1.44378,1.44424,1.44373,1.44387,99200000.0
2006-07-12 04:31:00,1.44375,1.44389,1.44355,1.44382,42200000.0
2006-07-12 04:32:00,1.44393,1.44393,1.44383,1.44393,38900000.0
2006-07-12 04:33:00,1.44393,1.44393,1.44372,1.44374,51600000.0
2006-07-12 04:34:00,1.44379,1.44398,1.44375,1.44398,25400000.0
2006-07-12 04:35:00,1.44386,1.44396,1.44378,1.44379,87500000.0
2006-07-12 04:36:00,1.44405,1.44418,1.44341,1.44407,190800001.0
2006-07-12 04:37:00,1.44403,1.44426,1.4438,1.44397,113500000.0
2006-07-12 04:38:00,1.444,1.44408,1.44392,1.44404,40700000.0
2006-07-12 04:39:00,1.4439,1.44405,1.4439,1.44393,70800000.0
2006-07-12 04:40:00,1.44388,1.44419,1.44388,1.44419,40900000.0
2006-07-12 04:41:00,1.44397,1.44422,1.44393,1.44403,66000000.0
2006-07-12 04:42:00,1.44377,1.44388,1.44369,1.44383,79500000.0
2006-07-12 04:43:00,1.44373,1.44373,1.44363,1.44363,42400000.0
2006-07-12 04:44:00,1.44363,1.44408,1.44363,1.44406,46500000.0
2006-07-12 04:45:00,1.44397,1.44405,1.44369,1.44386,36200000.0
2006-07-12 04:46:00,1.44368,1.44378,1.44368,1.4437,65200000.0
2006-07-12 04:47:00,1.4437,1.44413,1.44368,1.44413,75700000.0
2006-07-12 04:48:00,1.44383,1.44408,1.44383,1.44403,51200000.0
2006-07-12 04:49:00,1.44358,1.44372,1.44333,1.44337,70600000.0
2006-07-12 04:50:00,1.44366,1.44382,1.44357,1.44363,34800000.0
2006-07-12 04:51:00,1.44332,1.44338,1.44332,1.44332,30600000.0
2006-07-12 04:52:00,1.44333,1.44398,1.44333,1.44357,44400000.0
2006-07-12 04:53:00,1.44338,1.44353,1.44322,1.4433,57700000.0
2006-07-12 04:54:00,1.4431,1.44334,1.44309,1.44309,50100000.0
2006-07-12 04:55:00,1.44338,1.44346,1.44309,1.44346,39700000.0
2006-07-12 04:56:00,1.4432,1.44368,1.4432,1.44354,47200000.0
2006-07-12 04:57:00,1.44326,1.44361,1.44322,1.44322,30000000.0
2006-07-12 04:58:00,1.44325,1.44366,1.44325,1.44351,39600000.0
2006-07-12 04:59:00,1.44324,1.44362,1.44324,1.4433,121200000.0
2006-07-12 05:00:00,1.4437,1.44373,1.44357,1.44367,25600000.0
2006-07-12 05:01:00,1.44353,1.44382,1.44353,1.44382,41400000.0
2006-07-12 05:02:00,1.44377,1.44389,1.44355,1.44372,39300000.0
2006-07-12 05:03:00,1.4435,1.44375,1.44345,1.44352,162300000.0
2006-07-12 05:04:00,1.4435,1.44352,1.44342,1.44344,167000000.0
2006-07-12 05:05:00,1.44342,1.44345,1.44332,1.44339,167900000.0
2006-07-12 05:06:00,1.44347,1.44359,1.44338,1.44355,209000000.0
2006-07-12 05:07:00,1.44339,1.44375,1.44338,1.44341,286400000.0
2006-07-12 05:08:00,1.44356,1.44361,1.44341,1.44343,317300001.0
2006-07-12 05:09:00,1.44331,1.44366,1.44322,1.44324,220500001.0
2006-07-12 05:10:00,1.44326,1.44336,1.44321,1.44335,220800000.0
2006-07-12 05:11:00,1.44328,1.44338,1.44318,1.44323,144000000.0
2006-07-12 05:12:00,1.44323,1.44328,1.44318,1.44318,139800001.0
2006-07-12 05:13:00,1.44323,1.44348,1.44323,1.44328,148700000.0
2006-07-12 05:14:00,1.44323,1.44328,1.44318,1.44321,206000000.0
2006-07-12 05:15:00,1.44337,1.4436,1.44331,1.44359,44700000.0
2006-07-12 05:16:00,1.4435,1.44365,1.44339,1.44345,213500000.0
2006-07-12 05:17:00,1.44352,1.44386,1.44345,1.4437,181900001.0
2006-07-12 05:18:00,1.44367,1.44367,1.44342,1.44357,250000001.0
2006-07-12 05:19:00,1.44334,1.44367,1.44332,1.44334,282900000.0
2006-07-12 05:20:00,1.44337,1.44352,1.44332,1.44342,264600001.0
2006-07-12 05:21:00,1.44342,1.44373,1.44332,1.44359,314700000.0
2006-07-12 05:22:00,1.4435,1.44354,1.44337,1.44346,262300000.0
2006-07-12 05:23:00,1.44349,1.44362,1.44349,1.44357,128700000.0
2006-07-12 05:24:00,1.44347,1.44352,1.44344,1.44347,204500003.0
2006-07-12 05:25:00,1.44364,1.44381,1.44344,1.44349,214700001.0
2006-07-12 05:26:00,1.44349,1.44352,1.44344,1.44349,110500000.0
2006-07-12 05:27:00,1.44374,1.44379,1.44344,1.44369,149200000.0
2006-07-12 05:28:00,1.44377,1.44391,1.44358,1.44374,223300000.0
2006-07-12 05:29:00,1.44367,1.4438,1.44353,1.44358,264100000.0
2006-07-12 05:30:00,1.44354,1.44374,1.44344,1.44346,209900001.0
2006-07-12 05:31:00,1.44349,1.44379,1.44346,1.44348,57600000.0
2006-07-12 05:32:00,1.44363,1.44374,1.44355,1.44365,157800000.0
2006-07-12 05:33:00,1.44359,1.44367,1.44349,1.44353,225100001.0
2006-07-12 05:34:00,1.44345,1.44358,1.44334,1.44344,251300000.0
2006-07-12 05:35:00,1.44366,1.44371,1.44357,1.44364,39800000.0
2006-07-12 05:36:00,1.4434,1.44356,1.44338,1.44343,185400000.0
2006-07-12 05:37:00,1.44343,1.44353,1.44338,1.44343,196100000.0
2006-07-12 05:38:00,1.44348,1.44368,1.44346,1.44363,119600000.0
2006-07-12 05:39:00,1.44366,1.44387,1.44357,1.44365,160500000.0
2006-07-12 05:40:00,1.44346,1.44373,1.44338,1.44363,244200001.0
2006-07-12 05:41:00,1.4435,1.4437,1.44336,1.44344,115100001.0
2006-07-12 05:42:00,1.44358,1.44363,1.44343,1.44348,202600000.0
2006-07-12 05:43:00,1.44346,1.44359,1.44346,1.44352,96300000.0
2006-07-12 05:44:00,1.44357,1.44374,1.44349,1.44354,129500000.0
2006-07-12 05:45:00,1.44359,1.44379,1.44354,1.44359,147800000.0
2006-07-12 05:46:00,1.44364,1.44379,1.44359,1.44369,181700001.0
2006-07-12 05:47:00,1.44371,1.4438,1.44358,1.4438,223900002.0
2006-07-12 05:48:00,1.44365,1.4439,1.4436,1.44375,242600002.0
2006-07-12 05:49:00,1.44375,1.4439,1.44355,1.44355,169300000.0
2006-07-12 05:50:00,1.44355,1.4439,1.44355,1.44372,270100001.0
2006-07-12 05:51:00,1.44377,1.44377,1.44354,1.44362,197200000.0
2006-07-12 05:52:00,1.44365,1.44384,1.44363,1.4438,207900000.0
2006-07-12 05:53:00,1.44378,1.44384,1.4435,1.4435,89800000.0
2006-07-12 05:54:00,1.44365,1.44381,1.44345,1.44372,203400000.0
2006-07-12 05:55:00,1.44358,1.4437,1.44338,1.4435,213300000.0
2006-07-12 05:56:00,1.44355,1.44382,1.4435,1.44357,153000001.0
2006-07-12 05:57:00,1.4435,1.44358,1.44348,1.44351,206200000.0
2006-07-12 05:58:00,1.44358,1.44363,1.44346,1.44346,126900000.0
2006-07-12 05:59:00,1.44355,1.44356,1.4434,1.44343,74600000.0
2006-07-12 06:00:00,1.44344,1.44344,1.44332,1.44341,256500001.0
2006-07-12 06:01:00,1.44358,1.4437,1.44346,1.44346,202200000.0
2006-07-12 06:02:00,1.44341,1.44362,1.44338,1.44345,273200000.0
2006-07-12 06:03:00,1.44353,1.44363,1.44343,1.44358,54600001.0
2006-07-12 06:04:00,1.44346,1.44348,1.44338,1.44346,193200002.0
2006-07-12 06:05:00,1.44345,1.44356,1.44338,1.44343,440000003.0
2006-07-12 06:06:00,1.44348,1.44363,1.44348,1.44356,69300000.0
2006-07-12 06:07:00,1.4436,1.44369,1.44342,1.44364,340200002.0
2006-07-12 06:08:00,1.44346,1.44368,1.44343,1.44351,489600002.0
2006-07-12 06:09:00,1.44347,1.44376,1.44342,1.44349,428700002.0
2006-07-12 06:10:00,1.44352,1.44362,1.44342,1.44344,318400000.0
2006-07-12 06:11:00,1.44348,1.44359,1.44338,1.44354,444700002.0
2006-07-12 06:12:00,1.44354,1.44379,1.44349,1.44374,284400000.0
2006-07-12 06:13:00,1.44364,1.44379,1.44346,1.44346,343300000.0
2006-07-12 06:14:00,1.44364,1.44364,1.44332,1.4435,309600000.0
2006-07-12 06:15:00,1.44354,1.44361,1.44344,1.44357,120000000.0
2006-07-12 06:16:00,1.44357,1.44364,1.44346,1.44364,202800000.0
2006-07-12 06:17:00,1.44344,1.44359,1.44344,1.44344,169600000.0
2006-07-12 06:18:00,1.44346,1.44368,1.44345,1.44346,260400000.0
2006-07-12 06:19:00,1.44344,1.44362,1.44344,1.44359,187700000.0
2006-07-12 06:20:00,1.44357,1.44386,1.44354,1.44358,311700000.0
2006-07-12 06:21:00,1.4438,1.4438,1.44362,1.44372,249100000.0
2006-07-12 06:22:00,1.44358,1.44387,1.44356,1.44368,232000000.0
2006-07-12 06:23:00,1.44325,1.44343,1.4432,1.4434,309900001.0
2006-07-12 06:24:00,1.44339,1.44354,1.44329,1.44342,327900001.0
2006-07-12 06:25:00,1.44329,1.44337,1.44324,1.44332,245000000.0
2006-07-12 06:26:00,1.44327,1.44339,1.44319,1.44335,328900000.0
2006-07-12 06:27:00,1.44328,1.44334,1.44316,1.44333,288800000.0
2006-07-12 06:28:00,1.44336,1.44345,1.44319,1.44335,409800002.0
2006-07-12 06:29:00,1.44332,1.44342,1.44322,1.44325,94700000.0
2006-07-12 06:30:00,1.44322,1.44347,1.44318,1.44333,284100002.0
2006-07-12 06:31:00,1.4434,1.44347,1.44327,1.44339,140700000.0
2006-07-12 06:32:00,1.44353,1.44375,1.44353,1.44361,175700000.0
2006-07-12 06:33:00,1.44353,1.44375,1.44351,1.44355,279400000.0
2006-07-12 06:34:00,1.44355,1.44369,1.44347,1.44367,213100000.0
2006-07-12 06:35:00,1.44345,1.44371,1.44344,1.44354,163100001.0
2006-07-12 06:36:00,1.44348,1.44363,1.44348,1.44352,70200000.0
2006-07-12 06:37:00,1.44356,1.4437,1.44356,1.44368,251600001.0
2006-07-12 06:38:00,1.44371,1.44393,1.44368,1.4437,107600000.0
2006-07-12 06:39:00,1.44378,1.44383,1.44373,1.44378,33900000.0
2006-07-12 06:40:00,1.44372,1.44372,1.44352,1.44359,145900001.0
2006-07-12 06:41:00,1.44358,1.44366,1.44351,1.44364,203200001.0
2006-07-12 06:42:00,1.44355,1.44358,1.44335,1.44345,265600001.0
2006-07-12 06:43:00,1.4435,1.44358,1.44345,1.44353,133000000.0
2006-07-12 06:44:00,1.44351,1.44351,1.4433,1.44341,291200000.0
2006-07-12 06:45:00,1.44349,1.44352,1.44336,1.44344,200100000.0
2006-07-12 06:46:00,1.44337,1.44348,1.4433,1.44348,228900000.0
2006-07-12 06:47:00,1.44352,1.44363,1.44343,1.44361,261000000.0
2006-07-12 06:48:00,1.4435,1.44378,1.44349,1.44371,35400000.0
2006-07-12 06:49:00,1.44367,1.44382,1.44356,1.44369,239700000.0
2006-07-12 06:50:00,1.44379,1.44384,1.44364,1.44369,43400000.0
2006-07-12 06:51:00,1.44376,1.44376,1.44334,1.44361,28900000.0
2006-07-12 06:52:00,1.44348,1.44364,1.44348,1.44349,245200000.0
2006-07-12 06:53:00,1.44352,1.4439,1.44352,1.44372,250000001.0
2006-07-12 06:54:00,1.4437,1.44396,1.44358,1.44363,476300001.0
2006-07-12 06:55:00,1.44363,1.44374,1.44351,1.44362,316500001.0
2006-07-12 06:56:00,1.44373,1.44373,1.44363,1.44363,51600001.0
2006-07-12 06:57:00,1.44368,1.44373,1.44365,1.44366,84200000.0
2006-07-12 06:58:00,1.44364,1.44369,1.44341,1.44351,186500000.0
2006-07-12 06:59:00,1.44344,1.44365,1.44337,1.44347,321500001.0
2006-07-12 07:00:00,1.44362,1.44367,1.44355,1.44357,135600000.0
2006-07-12 07:01:00,1.44342,1.44362,1.4434,1.44361,292400001.0
2006-07-12 07:02:00,1.44375,1.44397,1.44361,1.44378,358700000.0
2006-07-12 07:03:00,1.44385,1.444,1.44365,1.44398,131200000.0
2006-07-12 07:04:00,1.4441,1.44441,1.4441,1.44438,324600002.0
2006-07-12 07:05:00,1.44445,1.44451,1.44436,1.44444,121200000.0
2006-07-12 07:06:00,1.44458,1.44471,1.44446,1.44457,199400001.0
2006-07-12 07:07:00,1.44468,1.44468,1.44443,1.44463,194500000.0
2006-07-12 07:08:00,1.44468,1.44484,1.44456,1.44466,281500001.0
2006-07-12 07:09:00,1.44461,1.44463,1.44443,1.44445,277700001.0
2006-07-12 07:10:00,1.44445,1.44445,1.44362,1.44362,422400001.0
2006-07-12 07:11:00,1.44361,1.44377,1.4436,1.44373,361200000.0
2006-07-12 07:12:00,1.44373,1.44388,1.44368,1.44386,342800002.0
2006-07-12 07:13:00,1.44386,1.44388,1.4437,1.44378,304000001.0
2006-07-12 07:14:00,1.44376,1.44383,1.44368,1.44373,486000001.0
2006-07-12 07:15:00,1.44383,1.44397,1.44362,1.44388,277400003.0
2006-07-12 07:16:00,1.44388,1.44403,1.44385,1.44403,149100000.0
2006-07-12 07:17:00,1.44396,1.44396,1.44371,1.44374,220000000.0
2006-07-12 07:18:00,1.44377,1.44405,1.44369,1.44376,491800001.0
2006-07-12 07:19:00,1.4437,1.44389,1.44358,1.44384,318800000.0
2006-07-12 07:20:00,1.44386,1.44391,1.44366,1.44379,452800002.0
2006-07-12 07:21:00,1.44371,1.44394,1.44369,1.4437,258100000.0
2006-07-12 07:22:00,1.44387,1.44415,1.44387,1.4441,322300001.0
2006-07-12 07:23:00,1.44418,1.44427,1.44395,1.44409,443500001.0
2006-07-12 07:24:00,1.444,1.44417,1.44383,1.44394,275200000.0
2006-07-12 07:25:00,1.44394,1.44401,1.4438,1.44393,403200001.0
2006-07-12 07:26:00,1.44385,1.4441,1.4438,1.44399,279600000.0
2006-07-12 07:27:00,1.44404,1.44437,1.44399,1.44437,145700000.0
2006-07-12 07:28:00,1.44431,1.44435,1.44411,1.44411,235500001.0
2006-07-12 07:29:00,1.44403,1.44425,1.44388,1.44404,228800000.0
2006-07-12 07:30:00,1.44425,1.4444,1.4442,1.44432,579000001.0
2006-07-12 07:31:00,1.44425,1.44451,1.44424,1.4445,251500001.0
2006-07-12 07:32:00,1.44449,1.4445,1.44419,1.44425,472300003.0
2006-07-12 07:33:00,1.44415,1.44431,1.44401,1.44402,394600000.0
2006-07-12 07:34:00,1.44401,1.44401,1.44382,1.44395,234900001.0
2006-07-12 07:35:00,1.444,1.44428,1.444,1.44416,265000000.0
2006-07-12 07:36:00,1.44424,1.44427,1.44404,1.44417,327900000.0
2006-07-12 07:37:00,1.44406,1.44413,1.44379,1.44382,193400000.0
2006-07-12 07:38:00,1.44374,1.44382,1.44363,1.44371,33100000.0
2006-07-12 07:39:00,1.44361,1.44379,1.44352,1.44379,322700000.0
2006-07-12 07:40:00,1.44386,1.44399,1.44369,1.44383,360400001.0
2006-07-12 07:41:00,1.44371,1.44398,1.44366,1.44383,583400000.0
2006-07-12 07:42:00,1.44383,1.444,1.44377,1.44383,307300001.0
2006-07-12 07:43:00,1.44369,1.44386,1.44362,1.44375,207300000.0
2006-07-12 07:44:00,1.44378,1.44378,1.44357,1.44362,418100001.0
2006-07-12 07:45:00,1.44376,1.44387,1.44367,1.44371,414100001.0
2006-07-12 07:46:00,1.44372,1.44398,1.44365,1.44384,458800000.0
2006-07-12 07:47:00,1.44401,1.44457,1.44398,1.44431,665700002.0
2006-07-12 07:48:00,1.44412,1.44444,1.44411,1.44412,774400001.0
2006-07-12 07:49:00,1.44436,1.44443,1.44412,1.44427,613700000.0
2006-07-12 07:50:00,1.44434,1.44448,1.44415,1.44432,594000001.0
2006-07-12 07:51:00,1.44448,1.44458,1.44423,1.44457,587100003.0
2006-07-12 07:52:00,1.44455,1.44458,1.44434,1.44436,470500003.0
2006-07-12 07:53:00,1.44431,1.44456,1.44413,1.44441,601000003.0
2006-07-12 07:54:00,1.44437,1.44447,1.44426,1.44432,347800002.0
2006-07-12 07:55:00,1.44426,1.44452,1.44426,1.44439,381700001.0
2006-07-12 07:56:00,1.4444,1.44464,1.44433,1.4445,642500001.0
2006-07-12 07:57:00,1.44443,1.44462,1.44429,1.44436,578700001.0
2006-07-12 07:58:00,1.44442,1.44464,1.44434,1.44441,626400000.0
2006-07-12 07:59:00,1.44449,1.44468,1.44441,1.44441,474100000.0
2006-07-12 08:00:00,1.4444,1.44465,1.44423,1.44423,452800003.0
2006-07-12 08:01:00,1.44408,1.44442,1.44402,1.44415,485100002.0
2006-07-12 08:02:00,1.44414,1.44442,1.44414,1.44428,264400001.0
2006-07-12 08:03:00,1.44415,1.44436,1.4439,1.44411,500200002.0
2006-07-12 08:04:00,1.44423,1.44479,1.4442,1.44479,440300000.0
2006-07-12 08:05:00,1.44494,1.44494,1.44462,1.44466,287900000.0
2006-07-12 08:06:00,1.44487,1.44487,1.44439,1.44467,720500004.0
2006-07-12 08:07:00,1.44454,1.44469,1.44444,1.44456,518200000.0
2006-07-12 08:08:00,1.44469,1.44477,1.44459,1.44467,409500000.0
2006-07-12 08:09:00,1.44467,1.44495,1.4446,1.44475,542500000.0
2006-07-12 08:10:00,1.44487,1.44503,1.44463,1.44498,570400003.0
2006-07-12 08:11:00,1.445,1.445,1.44463,1.44471,250100000.0
2006-07-12 08:12:00,1.44462,1.44499,1.44458,1.44491,491100002.0
2006-07-12 08:13:00,1.44477,1.44477,1.44455,1.4447,219500000.0
2006-07-12 08:14:00,1.4446,1.44485,1.44451,1.44451,80500000.0
2006-07-12 08:15:00,1.44447,1.44462,1.44441,1.4445,288300000.0
2006-07-12 08:16:00,1.44435,1.44443,1.44417,1.44422,296900001.0
2006-07-12 08:17:00,1.44411,1.44424,1.44398,1.44398,286100000.0
2006-07-12 08:18:00,1.44395,1.44421,1.4438,1.44421,198300000.0
2006-07-12 08:19:00,1.44412,1.44421,1.44387,1.44401,332200001.0
2006-07-12 08:20:00,1.44401,1.44416,1.44395,1.444,295900001.0
2006-07-12 08:21:00,1.44401,1.44421,1.44393,1.44416,493500001.0
2006-07-12 08:22:00,1.4442,1.4444,1.44413,1.44425,327200000.0
2006-07-12 08:23:00,1.4442,1.44438,1.44416,1.44419,249400000.0
2006-07-12 08:24:00,1.44434,1.44459,1.44423,1.44427,464800001.0
2006-07-12 08:25:00,1.44437,1.44448,1.44425,1.44425,535500002.0
2006-07-12 08:26:00,1.44426,1.44445,1.44422,1.44445,336300000.0
2006-07-12 08:27:00,1.44448,1.44462,1.44427,1.44451,364700001.0
2006-07-12 08:28:00,1.44461,1.44489,1.44461,1.44468,573600003.0
2006-07-12 08:29:00,1.44453,1.44466,1.44441,1.44446,427300002.0
2006-07-12 08:30:00,1.44441,1.44454,1.44433,1.44448,428100000.0
2006-07-12 08:31:00,1.44449,1.44469,1.44436,1.44453,268800001.0
2006-07-12 08:32:00,1.4445,1.44462,1.44441,1.4445,324100002.0
2006-07-12 08:33:00,1.44448,1.44454,1.44443,1.44449,192000002.0
2006-07-12 08:34:00,1.44443,1.44445,1.44416,1.44422,659900004.0
2006-07-12 08:35:00,1.44434,1.44457,1.44428,1.44455,471900001.0
2006-07-12 08:36:00,1.44464,1.44493,1.44457,1.44489,413700001.0
2006-07-12 08:37:00,1.44489,1.44528,1.44476,1.44517,348000005.0
2006-07-12 08:38:00,1.44527,1.44572,1.44527,1.44537,379800002.0
2006-07-12 08:39:00,1.44528,1.44528,1.44494,1.44501,566700000.0
2006-07-12 08:40:00,1.44493,1.44525,1.44489,1.445,338300001.0
2006-07-12 08:41:00,1.44513,1.44539,1.44502,1.44515,507500001.0
2006-07-12 08:42:00,1.44501,1.44512,1.44474,1.44487,499600002.0
2006-07-12 08:43:00,1.44507,1.4454,1.44498,1.44499,281800001.0
2006-07-12 08:44:00,1.44502,1.44513,1.44476,1.44488,462000000.0
2006-07-12 08:45:00,1.44495,1.4452,1.44474,1.44477,623900000.0
2006-07-12 08:46:00,1.44484,1.44534,1.4448,1.44509,781500001.0
2006-07-12 08:47:00,1.44515,1.44524,1.44496,1.44504,551900002.0
2006-07-12 08:48:00,1.44501,1.44522,1.44489,1.44512,386700000.0
2006-07-12 08:49:00,1.44501,1.44522,1.44485,1.44507,448200001.0
2006-07-12 08:50:00,1.44537,1.44576,1.44536,1.44573,529600001.0
2006-07-12 08:51:00,1.44563,1.44577,1.44506,1.44526,520400000.0
2006-07-12 08:52:00,1.44527,1.44533,1.44496,1.44516,605700000.0
2006-07-12 08:53:00,1.44539,1.44556,1.44519,1.44527,508200002.0
2006-07-12 08:54:00,1.44511,1.44535,1.44505,1.44516,636900001.0
2006-07-12 08:55:00,1.44516,1.44516,1.44469,1.44488,590100003.0
2006-07-12 08:56:00,1.44486,1.44526,1.44486,1.4451,538100001.0
2006-07-12 08:57:00,1.4452,1.44558,1.44515,1.4452,470000002.0
2006-07-12 08:58:00,1.44519,1.44533,1.44494,1.44494,544400002.0
2006-07-12 08:59:00,1.44488,1.44523,1.44488,1.44511,353400001.0
2006-07-12 09:00:00,1.44502,1.44507,1.44478,1.44506,409300000.0
2006-07-12 09:01:00,1.44515,1.4457,1.44515,1.44558,391000001.0
2006-07-12 09:02:00,1.44553,1.44582,1.44542,1.44564,691200000.0
2006-07-12 09:03:00,1.44563,1.44571,1.44534,1.44536,590000000.0
2006-07-12 09:04:00,1.44563,1.44596,1.44553,1.44576,685200004.0
2006-07-12 09:05:00,1.44567,1.44567,1.44507,1.44526,588100002.0
2006-07-12 09:06:00,1.44505,1.44546,1.44489,1.44546,546300001.0
2006-07-12 09:07:00,1.44529,1.44555,1.44529,1.4454,351400000.0
2006-07-12 09:08:00,1.44537,1.44545,1.44523,1.44523,221200000.0
2006-07-12 09:09:00,1.4453,1.44542,1.44519,1.44539,287000000.0
2006-07-12 09:10:00,1.44532,1.44532,1.44499,1.44521,340700002.0
2006-07-12 09:11:00,1.44536,1.44551,1.44492,1.44508,599900002.0
2006-07-12 09:12:00,1.44532,1.44543,1.44506,1.44528,490700000.0
2006-07-12 09:13:00,1.44562,1.44583,1.44558,1.44569,505200001.0
2006-07-12 09:14:00,1.44551,1.44572,1.44523,1.44572,294700000.0
2006-07-12 09:15:00,1.44578,1.44578,1.44552,1.44563,453500002.0
2006-07-12 09:16:00,1.44547,1.44562,1.44539,1.44554,559300002.0
2006-07-12 09:17:00,1.44545,1.44564,1.44529,1.44543,587000001.0
2006-07-12 09:18:00,1.44539,1.44577,1.44539,1.44564,191500000.0
2006-07-12 09:19:00,1.44574,1.44584,1.44545,1.44549,494100001.0
2006-07-12 09:20:00,1.44546,1.4458,1.44546,1.44579,218700000.0
2006-07-12 09:21:00,1.44589,1.446,1.44573,1.44596,306400000.0
2006-07-12 09:22:00,1.44577,1.44591,1.44568,1.44579,309500001.0
2006-07-12 09:23:00,1.44588,1.44596,1.44559,1.44594,367900002.0
2006-07-12 09:24:00,1.4461,1.44649,1.44605,1.4463,314600000.0
2006-07-12 09:25:00,1.44639,1.44658,1.44632,1.44653,396600001.0
2006-07-12 09:26:00,1.4465,1.44695,1.4465,1.44658,670200003.0
2006-07-12 09:27:00,1.44642,1.44659,1.4463,1.4465,350700000.0
2006-07-12 09:28:00,1.44653,1.44663,1.44623,1.44642,461800000.0
2006-07-12 09:29:00,1.44653,1.44682,1.44648,1.44674,432200002.0
2006-07-12 09:30:00,1.44675,1.44687,1.44654,1.44663,690500000.0
2006-07-12 09:31:00,1.44654,1.44692,1.44652,1.44657,404600000.0
2006-07-12 09:32:00,1.44639,1.44639,1.44576,1.44601,377000000.0
2006-07-12 09:33:00,1.44587,1.44587,1.44525,1.44525,284000001.0
2006-07-12 09:34:00,1.44496,1.4451,1.44482,1.44509,428200000.0
2006-07-12 09:35:00,1.44513,1.44519,1.4449,1.4449,265000001.0
2006-07-12 09:36:00,1.44493,1.44521,1.44488,1.4451,368200001.0
2006-07-12 09:37:00,1.44524,1.44546,1.44517,1.44537,422700001.0
2006-07-12 09:38:00,1.44524,1.44544,1.44516,1.44518,453700001.0
2006-07-12 09:39:00,1.4453,1.44546,1.44522,1.44532,411900000.0
2006-07-12 09:40:00,1.44523,1.44526,1.44481,1.44512,443600001.0
2006-07-12 09:41:00,1.44517,1.44519,1.44495,1.44509,490700001.0
2006-07-12 09:42:00,1.44509,1.44534,1.44502,1.44511,539900000.0
2006-07-12 09:43:00,1.44522,1.44522,1.44498,1.44501,286000000.0
2006-07-12 09:44:00,1.44497,1.44527,1.44494,1.44494,449700000.0
2006-07-12 09:45:00,1.44514,1.44534,1.44505,1.44519,545600002.0
2006-07-12 09:46:00,1.44507,1.44522,1.44503,1.44508,286000002.0
2006-07-12 09:47:00,1.445,1.44508,1.44488,1.445,461800003.0
2006-07-12 09:48:00,1.44497,1.44498,1.44471,1.44479,356600002.0
2006-07-12 09:49:00,1.44475,1.44493,1.44457,1.44493,530200001.0
2006-07-12 09:50:00,1.44487,1.44521,1.44481,1.44483,426400001.0
2006-07-12 09:51:00,1.44479,1.44506,1.44466,1.44506,481000001.0
2006-07-12 09:52:00,1.44486,1.44492,1.44464,1.44474,433500000.0
2006-07-12 09:53:00,1.44483,1.44527,1.44482,1.44506,338200002.0
2006-07-12 09:54:00,1.44488,1.44513,1.44452,1.44475,488800001.0
2006-07-12 09:55:00,1.44468,1.44478,1.44438,1.44465,516400000.0
2006-07-12 09:56:00,1.44452,1.44452,1.44418,1.44432,368500001.0
2006-07-12 09:57:00,1.44443,1.44475,1.44443,1.44456,579800003.0
2006-07-12 09:58:00,1.44466,1.44468,1.44436,1.44441,772200000.0
2006-07-12 09:59:00,1.44478,1.44499,1.44458,1.44473,616400001.0
2006-07-12 10:00:00,1.44424,1.4445,1.44419,1.44419,271400001.0
2006-07-12 10:01:00,1.44432,1.44444,1.44409,1.44427,676700002.0
2006-07-12 10:02:00,1.44429,1.44441,1.44407,1.44423,643900002.0
2006-07-12 10:03:00,1.44418,1.44439,1.44411,1.44436,377400000.0
2006-07-12 10:04:00,1.44444,1.44463,1.44424,1.44463,453100000.0
2006-07-12 10:05:00,1.44442,1.44485,1.44442,1.44485,372600000.0
2006-07-12 10:06:00,1.44497,1.44518,1.44483,1.44509,500700000.0
2006-07-12 10:07:00,1.44491,1.44519,1.4448,1.44485,589200002.0
2006-07-12 10:08:00,1.44472,1.44506,1.44472,1.44491,502800002.0
2006-07-12 10:09:00,1.44507,1.44516,1.44485,1.44514,524000003.0
2006-07-12 10:10:00,1.44503,1.44507,1.4448,1.44505,367900000.0
2006-07-12 10:11:00,1.44513,1.44529,1.44507,1.44529,364900000.0
2006-07-12 10:12:00,1.44533,1.44564,1.44524,1.44543,466100000.0
2006-07-12 10:13:00,1.4454,1.4455,1.44524,1.44542,481700001.0
2006-07-12 10:14:00,1.44546,1.44565,1.44538,1.44551,579800000.0
2006-07-12 10:15:00,1.44564,1.44591,1.44548,1.44573,431600002.0
2006-07-12 10:16:00,1.44585,1.446,1.44557,1.44583,401400001.0
2006-07-12 10:17:00,1.44585,1.44606,1.44564,1.44565,423600001.0
2006-07-12 10:18:00,1.44561,1.44575,1.44554,1.44555,413300000.0
2006-07-12 10:19:00,1.44564,1.44564,1.44545,1.44559,346600000.0
2006-07-12 10:20:00,1.44575,1.44585,1.44547,1.44558,590800001.0
2006-07-12 10:21:00,1.4456,1.44585,1.44556,1.44578,393200000.0
2006-07-12 10:22:00,1.44583,1.44622,1.44582,1.44614,345300000.0
2006-07-12 10:23:00,1.44609,1.44621,1.44576,1.44576,491400002.0
2006-07-12 10:24:00,1.44579,1.44618,1.44576,1.44601,352800000.0
2006-07-12 10:25:00,1.44627,1.44634,1.44601,1.44623,428500003.0
2006-07-12 10:26:00,1.44623,1.4465,1.44613,1.44631,517800002.0
2006-07-12 10:27:00,1.44633,1.44641,1.44616,1.44625,413100000.0
2006-07-12 10:28:00,1.44622,1.44633,1.44607,1.44622,700800005.0
2006-07-12 10:29:00,1.44635,1.4464,1.4462,1.4463,477300000.0
2006-07-12 10:30:00,1.44632,1.44639,1.44585,1.446,666500001.0
2006-07-12 10:31:00,1.44557,1.44593,1.44557,1.44573,568000001.0
2006-07-12 10:32:00,1.44561,1.44589,1.44534,1.44537,506600001.0
2006-07-12 10:33:00,1.44547,1.44562,1.44521,1.44551,510600001.0
2006-07-12 10:34:00,1.44537,1.44537,1.44474,1.44497,401300000.0
2006-07-12 10:35:00,1.44509,1.44536,1.44501,1.4452,504600000.0
2006-07-12 10:36:00,1.44512,1.4454,1.44504,1.44524,576400005.0
2006-07-12 10:37:00,1.44545,1.44565,1.44526,1.44539,515800001.0
2006-07-12 10:38:00,1.44539,1.44548,1.4451,1.4451,444600002.0
2006-07-12 10:39:00,1.44507,1.44526,1.44493,1.44517,469700000.0
2006-07-12 10:40:00,1.44508,1.44517,1.44483,1.44494,330900001.0
2006-07-12 10:41:00,1.44492,1.44492,1.44419,1.44431,732400005.0
2006-07-12 10:42:00,1.44444,1.4446,1.44433,1.44457,411300002.0
2006-07-12 10:43:00,1.44451,1.44455,1.44416,1.44417,475900001.0
2006-07-12 10:44:00,1.44443,1.44471,1.4442,1.44443,536800002.0
2006-07-12 10:45:00,1.44462,1.44506,1.4446,1.44505,600000001.0
2006-07-12 10:46:00,1.44507,1.44519,1.44492,1.44511,276800000.0
2006-07-12 10:47:00,1.44503,1.44524,1.44494,1.44509,388900004.0
2006-07-12 10:48:00,1.44515,1.4454,1.44515,1.44522,471900000.0
2006-07-12 10:49:00,1.44526,1.44574,1.44526,1.44557,387100000.0
2006-07-12 10:50:00,1.44567,1.44601,1.44558,1.44588,492300000.0
2006-07-12 10:51:00,1.44556,1.44595,1.44542,1.44572,456600000.0
2006-07-12 10:52:00,1.44583,1.44635,1.44583,1.44614,296300000.0
2006-07-12 10:53:00,1.44598,1.44627,1.44592,1.44618,361400000.0
2006-07-12 10:54:00,1.44628,1.44642,1.44611,1.44619,434500000.0
2006-07-12 10:55:00,1.4462,1.44657,1.44609,1.44639,533900002.0
2006-07-12 10:56:00,1.44643,1.44656,1.44615,1.44626,495000001.0
2006-07-12 10:57:00,1.44625,1.4465,1.44614,1.4465,327800000.0
2006-07-12 10:58:00,1.44651,1.44655,1.44621,1.44629,426300000.0
2006-07-12 10:59:00,1.44606,1.44644,1.44578,1.44593,788100001.0
2006-07-12 11:00:00,1.4462,1.44677,1.44605,1.44677,483600001.0
2006-07-12 11:01:00,1.44686,1.44715,1.44686,1.44689,575600002.0
2006-07-12 11:02:00,1.44682,1.44702,1.44672,1.44685,462900000.0
2006-07-12 11:03:00,1.44694,1.44698,1.44665,1.44695,261300002.0
2006-07-12 11:04:00,1.44691,1.44694,1.44648,1.44676,587900003.0
2006-07-12 11:05:00,1.44662,1.44675,1.44641,1.44657,544000001.0
2006-07-12 11:06:00,1.44649,1.44658,1.44624,1.44641,669300001.0
2006-07-12 11:07:00,1.44644,1.44658,1.44641,1.44647,228100000.0
2006-07-12 11:08:00,1.44654,1.44654,1.44625,1.44638,325900001.0
2006-07-12 11:09:00,1.44629,1.44655,1.44625,1.44632,390400000.0
2006-07-12 11:10:00,1.4464,1.4464,1.44609,1.44622,496100001.0
2006-07-12 11:11:00,1.44602,1.44634,1.44592,1.44593,539300000.0
2006-07-12 11:12:00,1.44579,1.44614,1.44579,1.44612,630300001.0
2006-07-12 11:13:00,1.4461,1.44614,1.44581,1.44604,373500000.0
2006-07-12 11:14:00,1.44598,1.44604,1.44582,1.44594,496700003.0
2006-07-12 11:15:00,1.44595,1.44612,1.44587,1.44595,506400002.0
2006-07-12 11:16:00,1.44602,1.44611,1.44584,1.44601,444000002.0
2006-07-12 11:17:00,1.44603,1.44632,1.44596,1.44596,445500000.0
2006-07-12 11:18:00,1.44602,1.44623,1.44587,1.44601,400300001.0
2006-07-12 11:19:00,1.44598,1.44615,1.44593,1.446,359600000.0
2006-07-12 11:20:00,1.44593,1.44613,1.44583,1.44588,552900000.0
2006-07-12 11:21:00,1.4461,1.44629,1.44592,1.44619,528000000.0
2006-07-12 11:22:00,1.44598,1.44642,1.44586,1.44617,555400000.0
2006-07-12 11:23:00,1.44627,1.44649,1.44606,1.44636,474000001.0
2006-07-12 11:24:00,1.44627,1.44627,1.44593,1.44604,445400001.0
2006-07-12 11:25:00,1.44609,1.44615,1.44595,1.44615,399100000.0
2006-07-12 11:26:00,1.44622,1.44651,1.44618,1.44631,515300002.0
2006-07-12 11:27:00,1.44631,1.44686,1.44623,1.44662,565800000.0
2006-07-12 11:28:00,1.44683,1.44691,1.4464,1.44651,367900001.0
2006-07-12 11:29:00,1.44638,1.44652,1.44619,1.44632,484700000.0
2006-07-12 11:30:00,1.44634,1.44653,1.44629,1.44641,479400000.0
2006-07-12 11:31:00,1.4464,1.44688,1.44639,1.44678,611700000.0
2006-07-12 11:32:00,1.44678,1.44708,1.44672,1.44694,456500003.0
2006-07-12 11:33:00,1.447,1.44714,1.44686,1.44696,511000002.0
2006-07-12 11:34:00,1.44689,1.44693,1.44659,1.4466,651000001.0
2006-07-12 11:35:00,1.44668,1.44686,1.44655,1.44676,581000001.0
2006-07-12 11:36:00,1.44658,1.44668,1.44642,1.44655,504200001.0
2006-07-12 11:37:00,1.44647,1.44666,1.44642,1.44658,531800001.0
2006-07-12 11:38:00,1.44658,1.44658,1.44626,1.44627,553500000.0
2006-07-12 11:39:00,1.44622,1.44627,1.44565,1.44565,652700001.0
2006-07-12 11:40:00,1.44586,1.44617,1.44585,1.44617,680900000.0
2006-07-12 11:41:00,1.44619,1.44651,1.44607,1.44615,702100001.0
2006-07-12 11:42:00,1.44625,1.44651,1.44614,1.44618,506300002.0
2006-07-12 11:43:00,1.44609,1.44617,1.44574,1.44576,538300001.0
2006-07-12 11:44:00,1.44594,1.44629,1.44588,1.44601,610900000.0
2006-07-12 11:45:00,1.4462,1.44633,1.44604,1.44627,535900002.0
2006-07-12 11:46:00,1.44627,1.44631,1.44612,1.4462,521500003.0
2006-07-12 11:47:00,1.44609,1.44625,1.44596,1.44617,440300000.0
2006-07-12 11:48:00,1.44612,1.44628,1.44599,1.44608,518900000.0
2006-07-12 11:49:00,1.44623,1.4464,1.44607,1.44624,448000002.0
2006-07-12 11:50:00,1.44634,1.44648,1.44614,1.44622,353200000.0
2006-07-12 11:51:00,1.44599,1.44618,1.44595,1.44597,147900000.0
2006-07-12 11:52:00,1.44589,1.44607,1.44579,1.44579,217200001.0
2006-07-12 11:53:00,1.44569,1.44601,1.44569,1.44593,174600000.0
2006-07-12 11:54:00,1.44641,1.44665,1.44626,1.44638,316500000.0
2006-07-12 11:55:00,1.44641,1.44656,1.44611,1.44624,433900000.0
2006-07-12 11:56:00,1.44613,1.4464,1.44602,1.44628,437100001.0
2006-07-12 11:57:00,1.44628,1.4464,1.44601,1.44616,526500001.0
2006-07-12 11:58:00,1.44617,1.4462,1.44588,1.44594,423300000.0
2006-07-12 11:59:00,1.44586,1.44597,1.44556,1.4459,459900002.0
2006-07-12 12:00:00,1.44605,1.44618,1.44587,1.44599,442000000.0
2006-07-12 12:01:00,1.44584,1.44593,1.44541,1.44541,503400004.0
2006-07-12 12:02:00,1.44542,1.44578,1.44542,1.44563,394400001.0
2006-07-12 12:03:00,1.44551,1.4458,1.44544,1.44567,431600002.0
2006-07-12 12:04:00,1.44563,1.44603,1.44562,1.44588,447900002.0
2006-07-12 12:05:00,1.44591,1.44591,1.44564,1.44564,363400001.0
2006-07-12 12:06:00,1.44536,1.44592,1.44536,1.44571,355400000.0
2006-07-12 12:07:00,1.4458,1.44592,1.44563,1.44581,393400001.0
2006-07-12 12:08:00,1.44556,1.44556,1.4451,1.44512,507400000.0
2006-07-12 12:09:00,1.4451,1.44541,1.44483,1.44538,451300001.0
2006-07-12 12:10:00,1.44523,1.44545,1.44509,1.44532,364100000.0
2006-07-12 12:11:00,1.4453,1.44543,1.44515,1.4452,242900001.0
2006-07-12 12:12:00,1.44529,1.4455,1.44527,1.4454,277100002.0
2006-07-12 12:13:00,1.44528,1.44538,1.44513,1.44527,471200000.0
2006-07-12 12:14:00,1.44525,1.44525,1.44492,1.4451,579000000.0
2006-07-12 12:15:00,1.44501,1.44539,1.445,1.4452,311800002.0
2006-07-12 12:16:00,1.44514,1.44532,1.44506,1.4453,422900000.0
2006-07-12 12:17:00,1.44547,1.44587,1.44542,1.44553,189200001.0
2006-07-12 12:18:00,1.44573,1.44581,1.44551,1.44568,289200001.0
2006-07-12 12:19:00,1.44549,1.44549,1.44504,1.44509,440100002.0
2006-07-12 12:20:00,1.4452,1.44553,1.44516,1.44546,424500001.0
2006-07-12 12:21:00,1.44552,1.4456,1.44532,1.44535,381000000.0
2006-07-12 12:22:00,1.44536,1.44565,1.44535,1.44535,313200001.0
2006-07-12 12:23:00,1.44528,1.44547,1.44523,1.44534,412800001.0
2006-07-12 12:24:00,1.44499,1.44529,1.4446,1.4446,558500002.0
2006-07-12 12:25:00,1.44492,1.44528,1.44478,1.44489,405100000.0
2006-07-12 12:26:00,1.44486,1.44505,1.44464,1.44499,490200002.0
2006-07-12 12:27:00,1.44512,1.44512,1.44466,1.44466,513800002.0
2006-07-12 12:28:00,1.4446,1.445,1.44456,1.44467,514700000.0
2006-07-12 12:29:00,1.44459,1.44498,1.44459,1.44493,713200002.0
2006-07-12 12:30:00,1.44497,1.44514,1.44479,1.44501,596600001.0
2006-07-12 12:31:00,1.44508,1.44508,1.44458,1.44478,662500002.0
2006-07-12 12:32:00,1.44476,1.44493,1.44455,1.44455,652400001.0
2006-07-12 12:33:00,1.44472,1.44478,1.44459,1.44478,63500000.0
2006-07-12 12:34:00,1.44473,1.44489,1.44453,1.44466,683600001.0
2006-07-12 12:35:00,1.44475,1.44475,1.44441,1.4446,656500001.0
2006-07-12 12:36:00,1.44451,1.4446,1.44427,1.44428,399000001.0
2006-07-12 12:37:00,1.44429,1.44435,1.44416,1.44424,547000000.0
2006-07-12 12:38:00,1.44446,1.44454,1.44394,1.44418,644500000.0
2006-07-12 12:39:00,1.44402,1.44415,1.44381,1.44394,540800001.0
2006-07-12 12:40:00,1.44394,1.44421,1.44389,1.44421,600800003.0
2006-07-12 12:41:00,1.44417,1.44422,1.44397,1.44397,264200000.0
2006-07-12 12:42:00,1.44393,1.44426,1.4439,1.44416,383200000.0
2006-07-12 12:43:00,1.44404,1.44435,1.44398,1.44417,453000000.0
2006-07-12 12:44:00,1.44418,1.44426,1.44393,1.44421,452200000.0
2006-07-12 12:45:00,1.44425,1.44425,1.44384,1.44424,476300001.0
2006-07-12 12:46:00,1.44428,1.4444,1.44421,1.44432,443800000.0
2006-07-12 12:47:00,1.44435,1.44457,1.44428,1.44437,421500001.0
2006-07-12 12:48:00,1.44442,1.4447,1.44439,1.44465,509500000.0
2006-07-12 12:49:00,1.44481,1.44484,1.44458,1.44472,511000001.0
2006-07-12 12:50:00,1.44485,1.44515,1.44474,1.44485,494100001.0
2006-07-12 12:51:00,1.4451,1.44552,1.4451,1.44532,422200002.0
2006-07-12 12:52:00,1.44513,1.44526,1.44496,1.445,347700001.0
2006-07-12 12:53:00,1.445,1.4451,1.44475,1.44493,282200001.0
2006-07-12 12:54:00,1.44487,1.44519,1.44487,1.44516,429700000.0
2006-07-12 12:55:00,1.44532,1.4457,1.44532,1.4457,427200000.0
2006-07-12 12:56:00,1.44576,1.44623,1.44565,1.44611,478900003.0
2006-07-12 12:57:00,1.44627,1.44648,1.44605,1.44647,544000000.0
2006-07-12 12:58:00,1.44648,1.44656,1.44632,1.44648,328100001.0
2006-07-12 12:59:00,1.44647,1.4466,1.44632,1.44645,644500000.0
2006-07-12 13:00:00,1.44636,1.44642,1.44615,1.4464,258000001.0
2006-07-12 13:01:00,1.44626,1.44644,1.44616,1.44625,336800000.0
2006-07-12 13:02:00,1.44609,1.44646,1.44609,1.4464,362400001.0
2006-07-12 13:03:00,1.44651,1.44667,1.44642,1.44647,442300001.0
2006-07-12 13:04:00,1.44643,1.44643,1.44612,1.44612,228800001.0
2006-07-12 13:05:00,1.44599,1.44599,1.44545,1.44545,111900000.0
2006-07-12 13:06:00,1.44534,1.44534,1.44498,1.44512,378000000.0
2006-07-12 13:07:00,1.44487,1.44505,1.4448,1.44486,363400000.0
2006-07-12 13:08:00,1.44489,1.44498,1.4447,1.44489,183600000.0
2006-07-12 13:09:00,1.44503,1.44515,1.4448,1.44484,288300001.0
2006-07-12 13:10:00,1.44497,1.44513,1.44485,1.44487,170500000.0
2006-07-12 13:11:00,1.44488,1.44507,1.4447,1.44484,442500001.0
2006-07-12 13:12:00,1.44481,1.44485,1.44446,1.44446,304200000.0
2006-07-12 13:13:00,1.44427,1.44454,1.44427,1.44448,332700002.0
2006-07-12 13:14:00,1.44449,1.4447,1.44449,1.44461,309800000.0
2006-07-12 13:15:00,1.44454,1.44456,1.44424,1.44451,449600001.0
2006-07-12 13:16:00,1.44456,1.44472,1.44425,1.44435,111300000.0
2006-07-12 13:17:00,1.44431,1.44431,1.44396,1.44396,98900000.0
2006-07-12 13:18:00,1.44384,1.44387,1.44349,1.44365,335200001.0
2006-07-12 13:19:00,1.44342,1.44408,1.44332,1.44408,307500001.0
2006-07-12 13:20:00,1.44418,1.44444,1.44409,1.44413,213600000.0
2006-07-12 13:21:00,1.44405,1.44425,1.44361,1.44384,128200000.0
2006-07-12 13:22:00,1.44368,1.44375,1.44335,1.44368,236900000.0
2006-07-12 13:23:00,1.44373,1.44429,1.44373,1.44429,273300000.0
2006-07-12 13:24:00,1.44433,1.44482,1.44433,1.44466,284400001.0
2006-07-12 13:25:00,1.4446,1.4446,1.44358,1.44358,167700002.0
2006-07-12 13:26:00,1.4436,1.44439,1.44341,1.44433,175500000.0
2006-07-12 13:27:00,1.44433,1.44445,1.44411,1.44424,379100001.0
2006-07-12 13:28:00,1.4442,1.44431,1.44401,1.44404,426800000.0
2006-07-12 13:29:00,1.44396,1.44401,1.44363,1.44391,575100000.0
2006-07-12 13:30:00,1.44396,1.44396,1.44323,1.44341,595500002.0
2006-07-12 13:31:00,1.44334,1.44356,1.44321,1.44334,505500000.0
2006-07-12 13:32:00,1.44332,1.44347,1.4433,1.44345,187600000.0
2006-07-12 13:33:00,1.4434,1.44368,1.44337,1.44345,355600000.0
2006-07-12 13:34:00,1.44333,1.44361,1.44326,1.44342,347900001.0
2006-07-12 13:35:00,1.44372,1.44396,1.44363,1.44388,419300003.0
2006-07-12 13:36:00,1.44384,1.44386,1.44357,1.44362,550000003.0
2006-07-12 13:37:00,1.44358,1.44364,1.44341,1.44357,467500000.0
2006-07-12 13:38:00,1.44365,1.444,1.4436,1.44379,407300001.0
2006-07-12 13:39:00,1.44396,1.44411,1.44379,1.44411,256100000.0
2006-07-12 13:40:00,1.44405,1.44444,1.44401,1.44414,406600000.0
2006-07-12 13:41:00,1.44438,1.44438,1.44413,1.44423,255400001.0
2006-07-12 13:42:00,1.4443,1.44444,1.44423,1.44444,126800000.0
2006-07-12 13:43:00,1.44446,1.44447,1.44413,1.44413,130500001.0
2006-07-12 13:44:00,1.44415,1.44432,1.44407,1.44432,364200001.0
2006-07-12 13:45:00,1.44434,1.44445,1.4439,1.4439,464700002.0
2006-07-12 13:46:00,1.44387,1.44395,1.44365,1.44392,432300001.0
2006-07-12 13:47:00,1.44396,1.44413,1.44379,1.44408,519600002.0
2006-07-12 13:48:00,1.44403,1.44424,1.444,1.44422,214400000.0
2006-07-12 13:49:00,1.44431,1.44445,1.44411,1.44411,241900001.0
2006-07-12 13:50:00,1.44401,1.44401,1.44374,1.4439,284600001.0
2006-07-12 13:51:00,1.44384,1.44384,1.44354,1.44355,312100001.0
2006-07-12 13:52:00,1.4434,1.4438,1.44336,1.4438,402900000.0
2006-07-12 13:53:00,1.44366,1.44383,1.44345,1.44353,548100003.0
2006-07-12 13:54:00,1.44333,1.44375,1.44326,1.44335,359000000.0
2006-07-12 13:55:00,1.44334,1.44359,1.44334,1.44359,319900001.0
2006-07-12 13:56:00,1.4437,1.4438,1.44352,1.44379,399700000.0
2006-07-12 13:57:00,1.44387,1.4442,1.44384,1.44407,313400001.0
2006-07-12 13:58:00,1.44402,1.44414,1.44386,1.444,224000000.0
2006-07-12 13:59:00,1.44387,1.4443,1.44387,1.44401,472900002.0
2006-07-12 14:00:00,1.44384,1.4442,1.44382,1.44389,296200001.0
2006-07-12 14:01:00,1.44379,1.44415,1.44379,1.44414,412500001.0
2006-07-12 14:02:00,1.44402,1.44402,1.44375,1.44379,331800002.0
2006-07-12 14:03:00,1.44385,1.44403,1.44382,1.44399,485600000.0
2006-07-12 14:04:00,1.44401,1.44407,1.44388,1.44394,412800000.0
2006-07-12 14:05:00,1.44382,1.44383,1.44338,1.44362,354200000.0
2006-07-12 14:06:00,1.44362,1.44362,1.44329,1.44345,328100001.0
2006-07-12 14:07:00,1.44362,1.44377,1.44347,1.44359,321600001.0
2006-07-12 14:08:00,1.44371,1.44388,1.4436,1.44376,371300002.0
2006-07-12 14:09:00,1.44382,1.44403,1.44377,1.44378,175500001.0
2006-07-12 14:10:00,1.44385,1.44397,1.44374,1.44379,243900000.0
2006-07-12 14:11:00,1.44377,1.44392,1.44365,1.44392,96200000.0
2006-07-12 14:12:00,1.44394,1.44399,1.44364,1.44365,230000000.0
2006-07-12 14:13:00,1.44368,1.44443,1.44356,1.4444,175200000.0
2006-07-12 14:14:00,1.44448,1.44511,1.44448,1.44511,215500000.0
2006-07-12 14:15:00,1.44518,1.4452,1.44469,1.44501,378100000.0
2006-07-12 14:16:00,1.44498,1.44507,1.44465,1.44485,186400000.0
2006-07-12 14:17:00,1.44495,1.44525,1.4447,1.44503,659700002.0
2006-07-12 14:18:00,1.44516,1.44546,1.44494,1.44531,394300001.0
2006-07-12 14:19:00,1.44526,1.44547,1.44504,1.44504,454700003.0
2006-07-12 14:20:00,1.44502,1.44533,1.44502,1.4452,200800000.0
2006-07-12 14:21:00,1.44497,1.44497,1.44397,1.44397,424400002.0
2006-07-12 14:22:00,1.44399,1.44402,1.44352,1.44376,696100005.0
2006-07-12 14:23:00,1.44389,1.44389,1.44321,1.44332,159300000.0
2006-07-12 14:24:00,1.44329,1.44371,1.44329,1.44344,499600003.0
2006-07-12 14:25:00,1.44354,1.44357,1.443,1.44317,578600001.0
2006-07-12 14:26:00,1.44307,1.44326,1.44269,1.4428,651200001.0
2006-07-12 14:27:00,1.44288,1.44321,1.44253,1.44253,455700002.0
2006-07-12 14:28:00,1.44247,1.44267,1.44223,1.44267,49600000.0
2006-07-12 14:29:00,1.44208,1.44208,1.43452,1.43452,48900000.0
2006-07-12 14:30:00,1.43646,1.44207,1.43496,1.44207,50400000.0
2006-07-12 14:31:00,1.44294,1.44298,1.43989,1.44059,47400000.0
2006-07-12 14:32:00,1.44116,1.44193,1.44096,1.44191,38500000.0
2006-07-12 14:33:00,1.44176,1.44215,1.44176,1.44206,30200000.0
2006-07-12 14:34:00,1.44225,1.44273,1.44225,1.44273,23800000.0
2006-07-12 14:35:00,1.44296,1.44296,1.44113,1.44113,35400000.0
2006-07-12 14:36:00,1.44077,1.44085,1.43972,1.43972,36900000.0
2006-07-12 14:37:00,1.44019,1.44026,1.43942,1.4399,43600000.0
2006-07-12 14:38:00,1.44007,1.44007,1.43941,1.43964,36600000.0
2006-07-12 14:39:00,1.43916,1.43941,1.4385,1.43894,43500000.0
2006-07-12 14:40:00,1.43865,1.4392,1.43861,1.43914,32600000.0
2006-07-12 14:41:00,1.43934,1.43955,1.43917,1.43937,45000000.0
2006-07-12 14:42:00,1.43907,1.43932,1.43871,1.43871,57000000.0
2006-07-12 14:43:00,1.43916,1.43958,1.43909,1.43925,60000000.0
2006-07-12 14:44:00,1.43913,1.43959,1.43903,1.43959,44900000.0
2006-07-12 14:45:00,1.43963,1.44005,1.43943,1.43962,52500000.0
2006-07-12 14:46:00,1.43978,1.44001,1.43963,1.43985,34600000.0
2006-07-12 14:47:00,1.43987,1.44028,1.43981,1.44028,37400000.0
2006-07-12 14:48:00,1.44043,1.44088,1.44035,1.44088,21400000.0
2006-07-12 14:49:00,1.44094,1.44104,1.44052,1.44052,67800000.0
2006-07-12 14:50:00,1.44044,1.44195,1.44044,1.44181,48200000.0
2006-07-12 14:51:00,1.44172,1.44191,1.44133,1.44133,28000000.0
2006-07-12 14:52:00,1.44133,1.44213,1.44133,1.44211,23000000.0
2006-07-12 14:53:00,1.44208,1.44232,1.44174,1.44174,36100000.0
2006-07-12 14:54:00,1.44225,1.44228,1.44187,1.44187,37600000.0
2006-07-12 14:55:00,1.4424,1.44282,1.4424,1.44272,37000000.0
2006-07-12 14:56:00,1.44315,1.44381,1.44315,1.44374,37600000.0
2006-07-12 14:57:00,1.44368,1.44397,1.44351,1.4437,37800000.0
2006-07-12 14:58:00,1.4437,1.44408,1.44359,1.44359,28000000.0
2006-07-12 14:59:00,1.44363,1.44374,1.44353,1.44357,37600000.0
2006-07-12 15:00:00,1.44361,1.4441,1.44354,1.44375,55400000.0
2006-07-12 15:01:00,1.44418,1.44418,1.44366,1.44366,49900001.0
2006-07-12 15:02:00,1.44372,1.44372,1.4431,1.44341,38200000.0
2006-07-12 15:03:00,1.4435,1.44371,1.44292,1.44326,48600000.0
2006-07-12 15:04:00,1.44328,1.44377,1.44328,1.44374,43700000.0
2006-07-12 15:05:00,1.44368,1.44392,1.44365,1.44376,28000000.0
2006-07-12 15:06:00,1.44375,1.4438,1.44338,1.44363,42200000.0
2006-07-12 15:07:00,1.44362,1.44385,1.4434,1.44368,65700000.0
2006-07-12 15:08:00,1.44358,1.44371,1.44324,1.44365,49200000.0
2006-07-12 15:09:00,1.4436,1.44377,1.44352,1.44375,34400000.0
2006-07-12 15:10:00,1.4436,1.44365,1.44343,1.44343,49500000.0
2006-07-12 15:11:00,1.44346,1.4437,1.44346,1.44359,37600000.0
2006-07-12 15:12:00,1.44346,1.44371,1.44344,1.44364,20400000.0
2006-07-12 15:13:00,1.4436,1.4436,1.4433,1.44347,39500000.0
2006-07-12 15:14:00,1.44323,1.44352,1.44323,1.44338,35900000.0
2006-07-12 15:15:00,1.44356,1.44376,1.44322,1.44375,44800000.0
2006-07-12 15:16:00,1.44372,1.44383,1.44368,1.44375,20800000.0
2006-07-12 15:17:00,1.44371,1.4438,1.44358,1.44376,48200000.0
2006-07-12 15:18:00,1.44374,1.44407,1.44365,1.44407,28200000.0
2006-07-12 15:19:00,1.44391,1.44396,1.44366,1.44366,32600000.0
2006-07-12 15:20:00,1.44384,1.44426,1.44384,1.44426,29200000.0
2006-07-12 15:21:00,1.44455,1.44465,1.4444,1.44464,19400000.0
2006-07-12 15:22:00,1.44444,1.44472,1.44439,1.44465,55300000.0
2006-07-12 15:23:00,1.44497,1.4451,1.44483,1.44499,38700000.0
2006-07-12 15:24:00,1.44507,1.44507,1.4448,1.44489,32000000.0
2006-07-12 15:25:00,1.44475,1.44481,1.44447,1.44447,24000000.0
2006-07-12 15:26:00,1.4444,1.44448,1.44417,1.4444,30200000.0
2006-07-12 15:27:00,1.44436,1.44457,1.44435,1.44442,51800000.0
2006-07-12 15:28:00,1.44435,1.44441,1.44424,1.44429,30500000.0
2006-07-12 15:29:00,1.44437,1.44445,1.44416,1.44425,52500000.0
2006-07-12 15:30:00,1.44439,1.44449,1.44407,1.44449,33200000.0
2006-07-12 15:31:00,1.44434,1.44445,1.44434,1.4444,27000000.0
2006-07-12 15:32:00,1.44448,1.44473,1.44434,1.44473,57000001.0
2006-07-12 15:33:00,1.44464,1.44482,1.4443,1.44446,44800000.0
2006-07-12 15:34:00,1.44421,1.44431,1.44402,1.44402,46800001.0
2006-07-12 15:35:00,1.44401,1.44415,1.44368,1.44368,35200000.0
2006-07-12 15:36:00,1.44395,1.44395,1.44353,1.44378,30800000.0
2006-07-12 15:37:00,1.44398,1.44444,1.44398,1.44444,43700000.0
2006-07-12 15:38:00,1.44431,1.44431,1.44402,1.44418,58800000.0
2006-07-12 15:39:00,1.44421,1.44421,1.44378,1.44379,29200000.0
2006-07-12 15:40:00,1.44401,1.44405,1.44377,1.44378,29200000.0
2006-07-12 15:41:00,1.44379,1.44379,1.44336,1.44377,37200001.0
2006-07-12 15:42:00,1.44383,1.44393,1.44356,1.4438,36500000.0
2006-07-12 15:43:00,1.44387,1.44421,1.44384,1.44407,54800000.0
2006-07-12 15:44:00,1.44406,1.44406,1.44366,1.44388,25600000.0
2006-07-12 15:45:00,1.44372,1.44397,1.44363,1.44379,59400000.0
2006-07-12 15:46:00,1.44381,1.44385,1.44367,1.44368,24600000.0
2006-07-12 15:47:00,1.44348,1.44364,1.44329,1.44345,62900000.0
2006-07-12 15:48:00,1.44326,1.44334,1.44304,1.44319,28400000.0
2006-07-12 15:49:00,1.44306,1.44314,1.44286,1.44286,47800000.0
2006-07-12 15:50:00,1.44267,1.44277,1.44256,1.44256,28200000.0
2006-07-12 15:51:00,1.44251,1.4428,1.44251,1.4427,47700000.0
2006-07-12 15:52:00,1.44266,1.44305,1.44266,1.44273,34800000.0
2006-07-12 15:53:00,1.44275,1.44304,1.44275,1.44288,38900000.0
2006-07-12 15:54:00,1.443,1.44307,1.44286,1.44286,30000000.0
2006-07-12 15:55:00,1.443,1.44327,1.44284,1.44314,48600000.0
2006-07-12 15:56:00,1.44318,1.44335,1.44289,1.44322,23000000.0
2006-07-12 15:57:00,1.44299,1.44299,1.44279,1.44279,25300000.0
2006-07-12 15:58:00,1.44296,1.44335,1.44278,1.44335,40200000.0
2006-07-12 15:59:00,1.44327,1.44401,1.44321,1.44396,29000000.0
2006-07-12 16:00:00,1.44372,1.444,1.44336,1.44336,25800000.0
2006-07-12 16:01:00,1.44335,1.44371,1.44328,1.4436,27000000.0
2006-07-12 16:02:00,1.44361,1.44368,1.44346,1.44368,32600000.0
2006-07-12 16:03:00,1.44354,1.44405,1.44346,1.44405,32600000.0
2006-07-12 16:04:00,1.44397,1.44422,1.44285,1.44299,31000000.0
2006-07-12 16:05:00,1.44306,1.44312,1.44277,1.44299,33800000.0
2006-07-12 16:06:00,1.44329,1.44337,1.44308,1.44308,47200000.0
2006-07-12 16:07:00,1.44265,1.44285,1.4423,1.44235,66000000.0
2006-07-12 16:08:00,1.44238,1.44266,1.44221,1.44259,35400000.0
2006-07-12 16:09:00,1.44254,1.4427,1.4423,1.4424,55600000.0
2006-07-12 16:10:00,1.44236,1.44261,1.44232,1.44261,27600000.0
2006-07-12 16:11:00,1.44207,1.44229,1.44185,1.44207,23200000.0
2006-07-12 16:12:00,1.44201,1.44217,1.44194,1.44217,54400000.0
2006-07-12 16:13:00,1.44219,1.44248,1.44219,1.44248,40500000.0
2006-07-12 16:14:00,1.44235,1.4426,1.44225,1.4426,28000000.0
2006-07-12 16:15:00,1.44239,1.44257,1.442,1.44221,33000000.0
2006-07-12 16:16:00,1.4422,1.44268,1.4422,1.44261,37200000.0
2006-07-12 16:17:00,1.44288,1.4431,1.44288,1.44298,58000002.0
2006-07-12 16:18:00,1.44286,1.44288,1.44265,1.44274,30600000.0
2006-07-12 16:19:00,1.44279,1.44279,1.44248,1.44253,26000000.0
2006-07-12 16:20:00,1.44239,1.44249,1.44229,1.44245,54900000.0
2006-07-12 16:21:00,1.44221,1.44248,1.44214,1.44233,38700000.0
2006-07-12 16:22:00,1.44235,1.44239,1.44207,1.44215,36800000.0
2006-07-12 16:23:00,1.44219,1.44219,1.44191,1.44208,38400000.0
2006-07-12 16:24:00,1.44214,1.44215,1.44189,1.44194,28600000.0
2006-07-12 16:25:00,1.44216,1.44224,1.44166,1.44198,30400000.0
2006-07-12 16:26:00,1.44208,1.44221,1.44181,1.44204,44600000.0
2006-07-12 16:27:00,1.44214,1.4428,1.44214,1.44257,33900000.0
2006-07-12 16:28:00,1.44272,1.44272,1.44221,1.44246,46700000.0
2006-07-12 16:29:00,1.44265,1.44269,1.44249,1.44264,30700000.0
2006-07-12 16:30:00,1.44264,1.44288,1.44256,1.44275,78100001.0
2006-07-12 16:31:00,1.44282,1.44309,1.44274,1.44278,51000000.0
2006-07-12 16:32:00,1.44301,1.44301,1.44163,1.44178,47200000.0
2006-07-12 16:33:00,1.44161,1.44187,1.44145,1.44172,34000000.0
2006-07-12 16:34:00,1.44172,1.44205,1.44155,1.44197,44600000.0
2006-07-12 16:35:00,1.44208,1.44214,1.44169,1.44184,44500000.0
2006-07-12 16:36:00,1.44131,1.44211,1.44131,1.44204,32000000.0
2006-07-12 16:37:00,1.44218,1.44221,1.44177,1.44218,53600000.0
2006-07-12 16:38:00,1.44214,1.44235,1.44193,1.44195,61200000.0
2006-07-12 16:39:00,1.44208,1.44239,1.44206,1.44239,23000000.0
2006-07-12 16:40:00,1.44215,1.4425,1.44215,1.44244,24800000.0
2006-07-12 16:41:00,1.44193,1.44369,1.44193,1.4436,40000000.0
2006-07-12 16:42:00,1.44362,1.44416,1.44362,1.44407,35200000.0
2006-07-12 16:43:00,1.44405,1.44453,1.44405,1.44431,37400000.0
2006-07-12 16:44:00,1.44429,1.44491,1.44424,1.4446,42400000.0
2006-07-12 16:45:00,1.44451,1.4451,1.44451,1.44471,33000000.0
2006-07-12 16:46:00,1.44462,1.44462,1.4441,1.44445,38400000.0
2006-07-12 16:47:00,1.44467,1.44546,1.44467,1.44496,37200000.0
2006-07-12 16:48:00,1.44505,1.44559,1.44473,1.44557,28000000.0
2006-07-12 16:49:00,1.44573,1.44573,1.44548,1.44573,77800002.0
2006-07-12 16:50:00,1.44589,1.44608,1.44546,1.44546,52200000.0
2006-07-12 16:51:00,1.44536,1.44557,1.44523,1.44544,42700001.0
2006-07-12 16:52:00,1.44545,1.44554,1.44522,1.44551,38900000.0
2006-07-12 16:53:00,1.44563,1.44563,1.44522,1.44542,42700000.0
2006-07-12 16:54:00,1.44528,1.44543,1.44508,1.44512,44000000.0
2006-07-12 16:55:00,1.44507,1.44521,1.44488,1.44502,18200000.0
2006-07-12 16:56:00,1.44478,1.44494,1.44456,1.44482,53800001.0
2006-07-12 16:57:00,1.44473,1.44491,1.44459,1.44485,23200000.0
2006-07-12 16:58:00,1.44449,1.44464,1.44427,1.44427,48800001.0
2006-07-12 16:59:00,1.44455,1.44474,1.44427,1.44474,20600000.0
2006-07-12 17:00:00,1.44428,1.44447,1.44409,1.44438,46400000.0
2006-07-12 17:01:00,1.44422,1.44448,1.44418,1.44421,50000000.0
2006-07-12 17:02:00,1.44386,1.44386,1.44355,1.44381,31200001.0
2006-07-12 17:03:00,1.44386,1.44407,1.44372,1.44374,56900001.0
2006-07-12 17:04:00,1.44385,1.4441,1.4438,1.44396,31800000.0
2006-07-12 17:05:00,1.44393,1.44429,1.44377,1.44429,25000000.0
2006-07-12 17:06:00,1.44424,1.44441,1.4441,1.44441,36100000.0
2006-07-12 17:07:00,1.44447,1.44487,1.44447,1.44457,56900000.0
2006-07-12 17:08:00,1.44442,1.44482,1.44442,1.44482,34000001.0
2006-07-12 17:09:00,1.44458,1.44458,1.44432,1.44452,42700000.0
2006-07-12 17:10:00,1.44426,1.44441,1.44423,1.44432,51600001.0
2006-07-12 17:11:00,1.44423,1.44441,1.44412,1.44441,24400000.0
2006-07-12 17:12:00,1.44433,1.44436,1.44421,1.44427,29400000.0
2006-07-12 17:13:00,1.44452,1.44456,1.44443,1.44445,43500000.0
2006-07-12 17:14:00,1.44389,1.44441,1.44389,1.44409,46000000.0
2006-07-12 17:15:00,1.44404,1.44415,1.44369,1.44371,27800000.0
2006-07-12 17:16:00,1.44373,1.44426,1.44373,1.44391,41200000.0
2006-07-12 17:17:00,1.44386,1.44404,1.44362,1.44398,34600000.0
2006-07-12 17:18:00,1.44416,1.44416,1.44376,1.44403,41900000.0
2006-07-12 17:19:00,1.4439,1.44409,1.44384,1.44399,23600000.0
2006-07-12 17:20:00,1.44405,1.44416,1.44356,1.4437,39800000.0
2006-07-12 17:21:00,1.44398,1.44398,1.4435,1.44384,34600000.0
2006-07-12 17:22:00,1.44376,1.44403,1.44376,1.44391,39900000.0
2006-07-12 17:23:00,1.4437,1.44415,1.4437,1.44408,26200000.0
2006-07-12 17:24:00,1.44394,1.44402,1.4437,1.44379,21000000.0
2006-07-12 17:25:00,1.44355,1.444,1.44355,1.44378,35000000.0
2006-07-12 17:26:00,1.44384,1.4442,1.44379,1.44419,37200000.0
2006-07-12 17:27:00,1.4442,1.4442,1.4438,1.4438,31800000.0
2006-07-12 17:28:00,1.44401,1.44406,1.44384,1.44389,47000000.0
2006-07-12 17:29:00,1.444,1.44417,1.44374,1.44408,69200001.0
2006-07-12 17:30:00,1.44431,1.44431,1.44382,1.44425,49000000.0
2006-07-12 17:31:00,1.44423,1.44424,1.44411,1.44411,42200000.0
2006-07-12 17:32:00,1.44391,1.44426,1.44391,1.44415,33500000.0
2006-07-12 17:33:00,1.44435,1.44439,1.44316,1.44329,74700000.0
2006-07-12 17:34:00,1.44353,1.44379,1.44345,1.44379,47900000.0
2006-07-12 17:35:00,1.44371,1.44371,1.4432,1.44333,35000000.0
2006-07-12 17:36:00,1.44348,1.44356,1.44293,1.44293,60600000.0
2006-07-12 17:37:00,1.44304,1.44324,1.44241,1.44304,47400000.0
2006-07-12 17:38:00,1.44303,1.44336,1.44275,1.44275,48400000.0
2006-07-12 17:39:00,1.44286,1.44323,1.44281,1.44323,26200000.0
2006-07-12 17:40:00,1.44305,1.44329,1.44305,1.44312,54600000.0
2006-07-12 17:41:00,1.44307,1.44313,1.44289,1.44289,54000000.0
2006-07-12 17:42:00,1.44278,1.44309,1.44257,1.44286,79700000.0
2006-07-12 17:43:00,1.44294,1.44297,1.44264,1.44284,34200000.0
2006-07-12 17:44:00,1.44279,1.44279,1.44252,1.44252,38300000.0
2006-07-12 17:45:00,1.44266,1.44278,1.44256,1.44261,36400000.0
2006-07-12 17:46:00,1.44264,1.44275,1.44246,1.44256,56400000.0
2006-07-12 17:47:00,1.4425,1.44289,1.4425,1.44273,29600000.0
2006-07-12 17:48:00,1.44283,1.44283,1.44241,1.44274,42500000.0
2006-07-12 17:49:00,1.44279,1.4429,1.44247,1.4428,26800000.0
2006-07-12 17:50:00,1.44264,1.44264,1.44225,1.44243,29300000.0
2006-07-12 17:51:00,1.44258,1.44278,1.44235,1.44235,37600000.0
2006-07-12 17:52:00,1.44265,1.44278,1.44254,1.44261,28000000.0
2006-07-12 17:53:00,1.44243,1.44265,1.44239,1.44259,25200000.0
2006-07-12 17:54:00,1.44244,1.44268,1.44203,1.44248,34400000.0
2006-07-12 17:55:00,1.44254,1.4427,1.44196,1.4427,44300000.0
2006-07-12 17:56:00,1.44249,1.44261,1.44239,1.44239,31100000.0
2006-07-12 17:57:00,1.44235,1.44275,1.44232,1.4426,34600000.0
2006-07-12 17:58:00,1.44266,1.44277,1.44248,1.44277,52700000.0
2006-07-12 17:59:00,1.44239,1.44265,1.44217,1.44217,50300000.0
2006-07-12 18:00:00,1.44214,1.44226,1.44175,1.44179,42200000.0
2006-07-12 18:01:00,1.44181,1.44213,1.44142,1.44187,37600000.0
2006-07-12 18:02:00,1.44211,1.44258,1.44211,1.44255,58500000.0
2006-07-12 18:03:00,1.44243,1.44281,1.4424,1.44245,41200000.0
2006-07-12 18:04:00,1.44274,1.44282,1.44258,1.4426,58700000.0
2006-07-12 18:05:00,1.4428,1.44304,1.44264,1.44285,25400000.0
2006-07-12 18:06:00,1.44275,1.4431,1.44245,1.4428,47200000.0
2006-07-12 18:07:00,1.44297,1.44297,1.44244,1.44244,45800001.0
2006-07-12 18:08:00,1.44221,1.44252,1.44221,1.44237,43200000.0
2006-07-12 18:09:00,1.44234,1.44247,1.44225,1.44225,61500000.0
2006-07-12 18:10:00,1.44215,1.44231,1.44203,1.44219,48800000.0
2006-07-12 18:11:00,1.44242,1.44255,1.44216,1.44223,56100000.0
2006-07-12 18:12:00,1.44232,1.4424,1.44211,1.44211,26800000.0
2006-07-12 18:13:00,1.44218,1.44238,1.44183,1.44197,39200000.0
2006-07-12 18:14:00,1.44137,1.442,1.44137,1.44197,24400000.0
2006-07-12 18:15:00,1.44193,1.44212,1.44184,1.44205,46800000.0
2006-07-12 18:16:00,1.44204,1.44204,1.44141,1.44141,38500000.0
2006-07-12 18:17:00,1.44139,1.44154,1.4411,1.4412,56600001.0
2006-07-12 18:18:00,1.44131,1.44146,1.44116,1.44138,27800000.0
2006-07-12 18:19:00,1.44143,1.44143,1.44112,1.44112,32600000.0
2006-07-12 18:20:00,1.44121,1.44159,1.44121,1.44134,34300000.0
2006-07-12 18:21:00,1.44146,1.44158,1.44133,1.44148,45800000.0
2006-07-12 18:22:00,1.44144,1.44144,1.44109,1.44111,23200000.0
2006-07-12 18:23:00,1.44103,1.44118,1.44102,1.44109,25400000.0
2006-07-12 18:24:00,1.44117,1.44122,1.44093,1.44094,42200000.0
2006-07-12 18:25:00,1.44118,1.44136,1.44106,1.44114,39100000.0
2006-07-12 18:26:00,1.44116,1.44126,1.44112,1.44112,23200000.0
2006-07-12 18:27:00,1.44104,1.44138,1.44085,1.44135,34200000.0
2006-07-12 18:28:00,1.44115,1.44136,1.44108,1.44118,45000000.0
2006-07-12 18:29:00,1.44114,1.44131,1.44102,1.44116,28000000.0
2006-07-12 18:30:00,1.44132,1.44142,1.44128,1.44133,44900000.0
2006-07-12 18:31:00,1.44128,1.44155,1.44116,1.44155,24400000.0
2006-07-12 18:32:00,1.44164,1.44185,1.44154,1.44185,33000000.0
2006-07-12 18:33:00,1.44201,1.44205,1.44181,1.44187,56600000.0
2006-07-12 18:34:00,1.44192,1.44205,1.44176,1.44205,30400000.0
2006-07-12 18:35:00,1.44204,1.44225,1.44181,1.44218,38000000.0
2006-07-12 18:36:00,1.44197,1.44207,1.44185,1.44185,62600000.0
2006-07-12 18:37:00,1.44213,1.44221,1.44193,1.44206,26000000.0
2006-07-12 18:38:00,1.44193,1.4423,1.44186,1.4423,50800000.0
2006-07-12 18:39:00,1.44197,1.44206,1.44189,1.44201,40000000.0
2006-07-12 18:40:00,1.44189,1.44202,1.44174,1.44176,28600000.0
2006-07-12 18:41:00,1.44177,1.44191,1.44156,1.44162,38200000.0
2006-07-12 18:42:00,1.44145,1.44168,1.44127,1.44168,43800000.0
2006-07-12 18:43:00,1.44158,1.44182,1.44146,1.44146,35200000.0
2006-07-12 18:44:00,1.44148,1.44148,1.44105,1.44105,28400000.0
2006-07-12 18:45:00,1.44127,1.44137,1.44112,1.44112,34900000.0
2006-07-12 18:46:00,1.44127,1.44127,1.44103,1.44103,40300000.0
2006-07-12 18:47:00,1.4413,1.44132,1.44121,1.44126,41000000.0
2006-07-12 18:48:00,1.44119,1.44137,1.44101,1.44126,48300000.0
2006-07-12 18:49:00,1.44147,1.44162,1.44136,1.44157,32600000.0
2006-07-12 18:50:00,1.44164,1.44178,1.44149,1.44165,29600000.0
2006-07-12 18:51:00,1.44157,1.44164,1.44144,1.4415,34600000.0
2006-07-12 18:52:00,1.44123,1.44152,1.44123,1.44138,43200000.0
2006-07-12 18:53:00,1.4415,1.44172,1.4415,1.44166,36700000.0
2006-07-12 18:54:00,1.44172,1.44175,1.44137,1.44174,25200000.0
2006-07-12 18:55:00,1.44157,1.44177,1.44157,1.44167,28600000.0
2006-07-12 18:56:00,1.44143,1.44187,1.44136,1.44136,41200000.0
2006-07-12 18:57:00,1.44181,1.44188,1.44176,1.44188,38700000.0
2006-07-12 18:58:00,1.44185,1.44185,1.44153,1.44153,35300000.0
2006-07-12 18:59:00,1.44174,1.44187,1.44144,1.44187,28400000.0
2006-07-12 19:00:00,1.44195,1.44195,1.44153,1.44173,27800000.0
2006-07-12 19:01:00,1.44187,1.44194,1.44154,1.4416,61200000.0
2006-07-12 19:02:00,1.44165,1.44179,1.44164,1.44179,22700000.0
2006-07-12 19:03:00,1.44156,1.44176,1.4414,1.44161,63300000.0
2006-07-12 19:04:00,1.44139,1.44165,1.44124,1.44145,37400000.0
2006-07-12 19:05:00,1.44167,1.44187,1.44158,1.44161,35800000.0
2006-07-12 19:06:00,1.44197,1.44212,1.44185,1.44212,46600001.0
2006-07-12 19:07:00,1.4422,1.44241,1.44201,1.44231,47000000.0
2006-07-12 19:08:00,1.44207,1.44229,1.442,1.44216,37600000.0
2006-07-12 19:09:00,1.44226,1.44229,1.44186,1.44197,42800000.0
2006-07-12 19:10:00,1.44193,1.44193,1.44132,1.44132,59400000.0
2006-07-12 19:11:00,1.44167,1.44177,1.4416,1.44164,30400000.0
2006-07-12 19:12:00,1.44146,1.44174,1.44146,1.44168,37800000.0
2006-07-12 19:13:00,1.44168,1.44176,1.44159,1.44173,44800000.0
2006-07-12 19:14:00,1.44153,1.44171,1.44139,1.44171,37200000.0
2006-07-12 19:15:00,1.44153,1.44153,1.44116,1.44151,33800000.0
2006-07-12 19:16:00,1.44131,1.4415,1.44131,1.44138,36600000.0
2006-07-12 19:17:00,1.44131,1.44145,1.44117,1.44129,29000000.0
2006-07-12 19:18:00,1.44125,1.44125,1.44086,1.44104,31000000.0
2006-07-12 19:19:00,1.4412,1.4412,1.44048,1.44092,39700000.0
2006-07-12 19:20:00,1.44085,1.44094,1.44059,1.44082,50000001.0
2006-07-12 19:21:00,1.44088,1.4411,1.44082,1.44106,27800000.0
2006-07-12 19:22:00,1.44127,1.44134,1.441,1.44112,47200000.0
2006-07-12 19:23:00,1.44094,1.44114,1.44071,1.44114,52700000.0
2006-07-12 19:24:00,1.44112,1.44112,1.44084,1.44088,50800000.0
2006-07-12 19:25:00,1.44075,1.44075,1.44037,1.44071,25400000.0
2006-07-12 19:26:00,1.44041,1.44065,1.44027,1.44056,48400001.0
2006-07-12 19:27:00,1.44059,1.44082,1.44036,1.44082,40400000.0
2006-07-12 19:28:00,1.44065,1.44065,1.43992,1.44011,32600000.0
2006-07-12 19:29:00,1.44007,1.44033,1.43991,1.44033,30400000.0
2006-07-12 19:30:00,1.44044,1.44044,1.44012,1.44014,51400000.0
2006-07-12 19:31:00,1.44014,1.44014,1.43987,1.43993,41600000.0
2006-07-12 19:32:00,1.43987,1.44029,1.43976,1.44028,35200000.0
2006-07-12 19:33:00,1.4404,1.44052,1.4402,1.4404,52000000.0
2006-07-12 19:34:00,1.44024,1.44031,1.44007,1.44022,37800000.0
2006-07-12 19:35:00,1.44018,1.44028,1.43987,1.44022,37200000.0
2006-07-12 19:36:00,1.44013,1.44036,1.44006,1.44026,35000000.0
2006-07-12 19:37:00,1.44041,1.44046,1.44014,1.44014,25600000.0
2006-07-12 19:38:00,1.44021,1.44067,1.44021,1.44048,47100000.0
2006-07-12 19:39:00,1.44068,1.44073,1.44051,1.44073,40000000.0
2006-07-12 19:40:00,1.44065,1.44076,1.4405,1.44065,39800000.0
2006-07-12 19:41:00,1.44061,1.44078,1.44053,1.44073,49000001.0
2006-07-12 19:42:00,1.4406,1.44086,1.44048,1.44086,44900000.0
2006-07-12 19:43:00,1.44078,1.44083,1.44039,1.44079,30600000.0
2006-07-12 19:44:00,1.4407,1.44075,1.44049,1.44064,61300000.0
2006-07-12 19:45:00,1.4405,1.44052,1.44037,1.44047,55500000.0
2006-07-12 19:46:00,1.44056,1.44078,1.44021,1.44021,51600000.0
2006-07-12 19:47:00,1.44048,1.44066,1.44042,1.44055,38600000.0
2006-07-12 19:48:00,1.4406,1.44061,1.44053,1.44055,34800000.0
2006-07-12 19:49:00,1.44043,1.4406,1.44035,1.44035,17600000.0
2006-07-12 19:50:00,1.44053,1.44053,1.44016,1.44029,45800000.0
2006-07-12 19:51:00,1.44013,1.4405,1.44013,1.44038,24000000.0
2006-07-12 19:52:00,1.44034,1.44054,1.44018,1.44027,30400000.0
2006-07-12 19:53:00,1.44034,1.44048,1.44016,1.44032,39000000.0
2006-07-12 19:54:00,1.44034,1.4404,1.44026,1.44026,27600000.0
2006-07-12 19:55:00,1.44027,1.44042,1.44027,1.44032,34400000.0
2006-07-12 19:56:00,1.44037,1.44059,1.44028,1.44047,38200000.0
2006-07-12 19:57:00,1.44054,1.44072,1.44053,1.44068,25400000.0
2006-07-12 19:58:00,1.44055,1.44067,1.44052,1.44054,32000000.0
2006-07-12 19:59:00,1.44061,1.44067,1.44036,1.44036,30400000.0
2006-07-12 20:00:00,1.44045,1.44096,1.44045,1.44055,34400000.0
2006-07-12 20:01:00,1.44097,1.44107,1.44084,1.44084,73400001.0
2006-07-12 20:02:00,1.44087,1.44095,1.44059,1.44059,36800000.0
2006-07-12 20:03:00,1.44052,1.44052,1.44008,1.44021,32000000.0
2006-07-12 20:04:00,1.44021,1.44021,1.43979,1.44001,44000000.0
2006-07-12 20:05:00,1.44005,1.4402,1.43992,1.43992,33600000.0
2006-07-12 20:06:00,1.43998,1.44015,1.4399,1.43993,32300000.0
2006-07-12 20:07:00,1.43984,1.43989,1.43956,1.43973,27000000.0
2006-07-12 20:08:00,1.44,1.44005,1.43973,1.43986,35200000.0
2006-07-12 20:09:00,1.4399,1.43992,1.43971,1.43986,38400001.0
2006-07-12 20:10:00,1.43957,1.44003,1.43957,1.43995,54300000.0
2006-07-12 20:11:00,1.43995,1.43995,1.43969,1.43979,29900000.0
2006-07-12 20:12:00,1.44,1.44036,1.43991,1.44014,55600000.0
2006-07-12 20:13:00,1.4401,1.4401,1.43983,1.44004,48400000.0
2006-07-12 20:14:00,1.43993,1.44007,1.43941,1.4399,45400000.0
2006-07-12 20:15:00,1.44,1.44006,1.43991,1.43999,29600000.0
2006-07-12 20:16:00,1.44001,1.44024,1.44001,1.44005,51400000.0
2006-07-12 20:17:00,1.44008,1.4402,1.4398,1.44013,59700000.0
2006-07-12 20:18:00,1.44001,1.44011,1.43996,1.44009,34200000.0
2006-07-12 20:19:00,1.44028,1.44028,1.43995,1.44016,56700000.0
2006-07-12 20:20:00,1.44019,1.44028,1.43997,1.44028,31300000.0
2006-07-12 20:21:00,1.44014,1.44035,1.44014,1.44035,30600000.0
2006-07-12 20:22:00,1.44027,1.44028,1.44006,1.44017,41000000.0
2006-07-12 20:23:00,1.44017,1.44029,1.44,1.44024,64700000.0
2006-07-12 20:24:00,1.44036,1.44036,1.4401,1.44011,28000000.0
2006-07-12 20:25:00,1.44038,1.44038,1.44005,1.44007,49900000.0
2006-07-12 20:26:00,1.44036,1.44036,1.43994,1.44023,45500000.0
2006-07-12 20:27:00,1.44029,1.44029,1.43979,1.43992,54200000.0
2006-07-12 20:28:00,1.43992,1.44014,1.43986,1.44014,25600000.0
2006-07-12 20:29:00,1.44017,1.44031,1.43976,1.4402,44400000.0
2006-07-12 20:30:00,1.44027,1.44027,1.44006,1.44013,37400000.0
2006-07-12 20:31:00,1.43991,1.44003,1.43963,1.43999,66000001.0
2006-07-12 20:32:00,1.43976,1.44009,1.43942,1.44009,32600000.0
2006-07-12 20:33:00,1.44037,1.44037,1.44026,1.44033,19400000.0
2006-07-12 20:34:00,1.44012,1.44028,1.44001,1.44004,56600000.0
2006-07-12 20:35:00,1.43986,1.44006,1.43975,1.43976,54500001.0
2006-07-12 20:36:00,1.43981,1.44004,1.43973,1.43995,47300000.0
2006-07-12 20:37:00,1.44003,1.44018,1.43975,1.44018,57300000.0
2006-07-12 20:38:00,1.44028,1.44055,1.44014,1.44041,36400000.0
2006-07-12 20:39:00,1.4403,1.44046,1.44001,1.44035,34800000.0
2006-07-12 20:40:00,1.44048,1.4407,1.44046,1.44048,44800000.0
2006-07-12 20:41:00,1.44046,1.44052,1.44018,1.44047,44000000.0
2006-07-12 20:42:00,1.44045,1.44065,1.44009,1.44065,38200000.0
2006-07-12 20:43:00,1.44055,1.44057,1.44022,1.44022,40500000.0
2006-07-12 20:44:00,1.44055,1.44065,1.44028,1.44056,44800000.0
2006-07-12 20:45:00,1.44038,1.44067,1.44038,1.44046,49100000.0
2006-07-12 20:46:00,1.44069,1.44073,1.44053,1.44053,39600000.0
2006-07-12 20:47:00,1.4405,1.44062,1.44024,1.4405,68900001.0
2006-07-12 20:48:00,1.44038,1.4406,1.44035,1.44045,40000000.0
2006-07-12 20:49:00,1.44039,1.44054,1.44039,1.4405,36500000.0
2006-07-12 20:50:00,1.4405,1.44065,1.44048,1.44065,29600000.0
2006-07-12 20:51:00,1.44047,1.44077,1.44047,1.44051,33600000.0
2006-07-12 20:52:00,1.44034,1.44065,1.44023,1.44056,23400000.0
2006-07-12 20:53:00,1.4404,1.44061,1.4404,1.44046,21600000.0
2006-07-12 20:54:00,1.44005,1.44042,1.44005,1.44033,43800000.0
2006-07-12 20:55:00,1.44031,1.44077,1.44016,1.44077,27000000.0
2006-07-12 20:56:00,1.44071,1.44075,1.44051,1.44075,31800001.0
2006-07-12 20:57:00,1.44057,1.44057,1.44031,1.44036,31000000.0
2006-07-12 20:58:00,1.44044,1.44061,1.44032,1.44055,47400000.0
2006-07-12 20:59:00,1.44055,1.44063,1.44035,1.44053,36200000.0
2006-07-12 21:00:00,1.44046,1.44081,1.44042,1.44069,28000000.0
2006-07-12 21:01:00,1.44051,1.44051,1.43995,1.43995,28000000.0
2006-07-12 21:02:00,1.44045,1.44083,1.44033,1.44083,60600000.0
2006-07-12 21:03:00,1.44073,1.44087,1.44054,1.44074,28000000.0
2006-07-12 21:04:00,1.44085,1.44085,1.4406,1.44073,36400000.0
2006-07-12 21:05:00,1.44045,1.4408,1.44044,1.44057,45600000.0
2006-07-12 21:06:00,1.44055,1.44055,1.44026,1.44055,35400000.0
2006-07-12 21:07:00,1.44059,1.44059,1.44037,1.44049,23400000.0
2006-07-12 21:08:00,1.44059,1.44065,1.44052,1.44065,30600000.0
2006-07-12 21:09:00,1.44058,1.44058,1.44026,1.44034,35400000.0
2006-07-12 21:10:00,1.4403,1.4403,1.43982,1.43986,31800000.0
2006-07-12 21:11:00,1.43986,1.44004,1.43957,1.43968,37600000.0
2006-07-12 21:12:00,1.43973,1.44031,1.43973,1.44019,40000000.0
2006-07-12 21:13:00,1.44014,1.44032,1.44007,1.44019,36400000.0
2006-07-12 21:14:00,1.43999,1.44025,1.43997,1.44004,49400000.0
2006-07-12 21:15:00,1.44014,1.44032,1.44011,1.4402,40000000.0
2006-07-12 21:16:00,1.43993,1.44043,1.43993,1.44029,45000000.0
2006-07-12 21:17:00,1.44012,1.44017,1.43979,1.43979,27600000.0
2006-07-12 21:18:00,1.44038,1.44046,1.43992,1.44046,45100001.0
2006-07-12 21:19:00,1.44085,1.44085,1.44062,1.44069,25800000.0
2006-07-12 21:20:00,1.44097,1.44114,1.44082,1.44082,37900000.0
2006-07-12 21:21:00,1.44053,1.44072,1.44047,1.44067,30000000.0
2006-07-12 21:22:00,1.44029,1.44081,1.44029,1.44061,25600000.0
2006-07-12 21:23:00,1.4406,1.4406,1.44006,1.44006,67300001.0
2006-07-12 21:24:00,1.4404,1.44066,1.44028,1.44037,48300000.0
2006-07-12 21:25:00,1.44052,1.44083,1.44039,1.44039,46100000.0
2006-07-12 21:26:00,1.44068,1.44079,1.44052,1.44059,34000000.0
2006-07-12 21:27:00,1.44052,1.44052,1.44038,1.44038,16200000.0
2006-07-12 21:28:00,1.44038,1.44052,1.44035,1.44052,33200000.0
2006-07-12 21:29:00,1.44068,1.44074,1.44056,1.44072,40000000.0
2006-07-12 21:30:00,1.44077,1.44085,1.44059,1.44077,39200000.0
2006-07-12 21:31:00,1.44083,1.44083,1.44063,1.4407,28900000.0
2006-07-12 21:32:00,1.44069,1.44069,1.4405,1.44054,27900000.0
2006-07-12 21:33:00,1.44061,1.44073,1.44043,1.44057,31600000.0
2006-07-12 21:34:00,1.44058,1.44068,1.44057,1.44065,23200000.0
2006-07-12 21:35:00,1.44061,1.44067,1.44028,1.44067,28200000.0
2006-07-12 21:36:00,1.44084,1.44084,1.44039,1.44068,31000000.0
2006-07-12 21:37:00,1.44072,1.44072,1.44058,1.44071,27200000.0
2006-07-12 21:38:00,1.44072,1.44072,1.44051,1.44056,37400000.0
2006-07-12 21:39:00,1.44038,1.44061,1.44038,1.44056,45800000.0
2006-07-12 21:40:00,1.44039,1.44058,1.44039,1.44058,34800000.0
2006-07-12 21:41:00,1.44056,1.44073,1.44046,1.44056,32800000.0
2006-07-12 21:42:00,1.44049,1.44049,1.44012,1.44012,32600000.0
2006-07-12 21:43:00,1.44044,1.44047,1.44033,1.44044,35200000.0
2006-07-12 21:44:00,1.44043,1.44062,1.4403,1.44046,31800000.0
2006-07-12 21:45:00,1.44054,1.44064,1.44054,1.44064,21300000.0
2006-07-12 21:46:00,1.44061,1.44068,1.44031,1.44034,52200000.0
2006-07-12 21:47:00,1.44028,1.44044,1.44027,1.44027,41200000.0
2006-07-12 21:48:00,1.44057,1.44064,1.44036,1.44046,39000000.0
2006-07-12 21:49:00,1.44046,1.44048,1.44033,1.44041,45100001.0
2006-07-12 21:50:00,1.4405,1.4405,1.4402,1.44025,44600000.0
2006-07-12 21:51:00,1.44015,1.44035,1.44015,1.4403,37400000.0
2006-07-12 21:52:00,1.4402,1.44049,1.44016,1.44034,46000000.0
2006-07-12 21:53:00,1.44029,1.44038,1.44011,1.44011,52200000.0
2006-07-12 21:54:00,1.44015,1.44051,1.44012,1.44023,46200000.0
2006-07-12 21:55:00,1.44014,1.44015,1.43995,1.44008,66600001.0
2006-07-12 21:56:00,1.44006,1.44021,1.43996,1.44018,28800000.0
2006-07-12 21:57:00,1.44018,1.44019,1.4397,1.44003,47400000.0
2006-07-12 21:58:00,1.43997,1.4401,1.43992,1.43992,35700000.0
2006-07-12 21:59:00,1.44004,1.44018,1.43989,1.43998,34700000.0
2006-07-12 22:00:00,1.44008,1.44016,1.44007,1.44013,50600000.0
2006-07-12 22:01:00,1.43992,1.44012,1.43984,1.43998,59000000.0
2006-07-12 22:02:00,1.43999,1.43999,1.43975,1.43978,33300000.0
2006-07-12 22:03:00,1.4401,1.44024,1.43987,1.44024,27000000.0
2006-07-12 22:04:00,1.44018,1.44018,1.43983,1.44002,22800000.0
2006-07-12 22:05:00,1.44023,1.44023,1.44003,1.44023,48900000.0
2006-07-12 22:06:00,1.44026,1.44026,1.43985,1.44015,42400000.0
2006-07-12 22:07:00,1.44003,1.44023,1.43997,1.44008,47000000.0
2006-07-12 22:08:00,1.43975,1.44018,1.43975,1.44018,17200000.0
2006-07-12 22:09:00,1.4401,1.44023,1.43985,1.44006,24000000.0
2006-07-12 22:10:00,1.44012,1.44026,1.44003,1.44023,41800000.0
2006-07-12 22:11:00,1.44025,1.44045,1.44021,1.44023,34200000.0
2006-07-12 22:12:00,1.44027,1.44027,1.43993,1.43993,53700000.0
2006-07-12 22:13:00,1.44,1.4401,1.44,1.44005,33700000.0
2006-07-12 22:14:00,1.43984,1.44016,1.43978,1.43978,56800000.0
2006-07-12 22:15:00,1.43987,1.44011,1.43986,1.43996,40000000.0
2006-07-12 22:16:00,1.43996,1.44015,1.43988,1.43988,49200001.0
2006-07-12 22:17:00,1.44003,1.44003,1.43972,1.43981,33000000.0
2006-07-12 22:18:00,1.43987,1.43987,1.4397,1.43976,39800000.0
2006-07-12 22:19:00,1.43971,1.43987,1.4397,1.4397,31600000.0
2006-07-12 22:20:00,1.43971,1.43988,1.43961,1.43985,42000000.0
2006-07-12 22:21:00,1.43973,1.44012,1.43973,1.43984,38000000.0
2006-07-12 22:22:00,1.43994,1.43994,1.4397,1.43987,55800001.0
2006-07-12 22:23:00,1.44011,1.44022,1.43988,1.4399,25600000.0
2006-07-12 22:24:00,1.44006,1.44011,1.43983,1.44,30800000.0
2006-07-12 22:25:00,1.43977,1.43987,1.43967,1.43982,46000001.0
2006-07-12 22:26:00,1.4395,1.43981,1.4395,1.43981,23000000.0
2006-07-12 22:27:00,1.43966,1.43974,1.43926,1.43961,31200000.0
2006-07-12 22:28:00,1.4401,1.44011,1.43984,1.4399,43400000.0
2006-07-12 22:29:00,1.43992,1.44004,1.43977,1.43992,34400000.0
2006-07-12 22:30:00,1.43986,1.43987,1.43964,1.4397,47400000.0
2006-07-12 22:31:00,1.43998,1.44001,1.43928,1.43961,33400000.0
2006-07-12 22:32:00,1.43956,1.43989,1.43944,1.43989,50700000.0
2006-07-12 22:33:00,1.43992,1.44019,1.43992,1.44019,37000000.0
2006-07-12 22:34:00,1.44016,1.44022,1.43979,1.44003,45400000.0
2006-07-12 22:35:00,1.44003,1.44006,1.43985,1.43992,30000000.0
2006-07-12 22:36:00,1.44006,1.44017,1.43958,1.43958,39400000.0
2006-07-12 22:37:00,1.44023,1.44068,1.44023,1.44064,35000000.0
2006-07-12 22:38:00,1.44041,1.44057,1.44037,1.44054,37500000.0
2006-07-12 22:39:00,1.44059,1.44075,1.44019,1.44037,27800000.0
2006-07-12 22:40:00,1.44057,1.44059,1.44012,1.44012,41400000.0
2006-07-12 22:41:00,1.44052,1.44052,1.44021,1.44049,42600000.0
2006-07-12 22:42:00,1.4404,1.4404,1.43997,1.44007,37400000.0
2006-07-12 22:43:00,1.44014,1.4404,1.44009,1.44017,40200000.0
2006-07-12 22:44:00,1.43999,1.44038,1.43999,1.44038,36600000.0
2006-07-12 22:45:00,1.44068,1.44074,1.44061,1.44066,27600000.0
2006-07-12 22:46:00,1.44079,1.4411,1.44079,1.44091,19200000.0
2006-07-12 22:47:00,1.44094,1.44094,1.44072,1.4408,32200000.0
2006-07-12 22:48:00,1.44056,1.44118,1.44056,1.44099,22200000.0
2006-07-12 22:49:00,1.44084,1.44094,1.44051,1.44063,23200000.0
2006-07-12 22:50:00,1.44065,1.44075,1.44031,1.44031,28400000.0
2006-07-12 22:51:00,1.44045,1.44053,1.44033,1.44046,31700000.0
2006-07-12 22:52:00,1.4402,1.44027,1.43987,1.43987,34000000.0
2006-07-12 22:53:00,1.44002,1.44021,1.43971,1.44021,70400001.0
2006-07-12 22:54:00,1.44027,1.44027,1.43977,1.43977,34300000.0
2006-07-12 22:55:00,1.43999,1.43999,1.43965,1.43969,37600000.0
2006-07-12 22:56:00,1.43994,1.44003,1.43988,1.44003,28800000.0
2006-07-12 22:57:00,1.43996,1.44014,1.43976,1.43976,47000000.0
2006-07-12 22:58:00,1.43997,1.44009,1.43984,1.43984,21900000.0
2006-07-12 22:59:00,1.43988,1.43993,1.43971,1.43988,42000000.0
2006-07-12 23:00:00,1.43983,1.43993,1.43965,1.43965,20800000.0
2006-07-12 23:01:00,1.4401,1.4405,1.4401,1.4405,25000000.0
2006-07-12 23:02:00,1.4404,1.4405,1.4402,1.4402,25000000.0
2006-07-12 23:03:00,1.4401,1.4403,1.44,1.4401,25000000.0
2006-07-12 23:04:00,1.4396,1.44,1.4396,1.4397,25000000.0
2006-07-12 23:05:00,1.4396,1.4399,1.4396,1.4397,25000000.0
2006-07-12 23:06:00,1.4395,1.4397,1.4394,1.4396,25000000.0
2006-07-12 23:07:00,1.4397,1.4398,1.4396,1.4398,25000000.0
2006-07-12 23:08:00,1.44,1.44,1.4397,1.4397,25000000.0
2006-07-12 23:09:00,1.4399,1.4399,1.4399,1.4399,25000000.0
2006-07-12 23:10:00,1.4401,1.4401,1.4394,1.4397,25000000.0
2006-07-12 23:11:00,1.4396,1.4402,1.4396,1.4401,25000000.0
2006-07-12 23:12:00,1.44,1.44,1.4395,1.4397,25000000.0
2006-07-12 23:13:00,1.4394,1.4396,1.4394,1.4395,25000000.0
2006-07-12 23:14:00,1.4396,1.4397,1.4394,1.4394,25000000.0
2006-07-12 23:15:00,1.44,1.44,1.4396,1.4396,25000000.0
2006-07-12 23:16:00,1.4397,1.4397,1.4394,1.4394,25000000.0
2006-07-12 23:17:00,1.4395,1.4396,1.4393,1.4394,25000000.0
2006-07-12 23:18:00,1.4395,1.4398,1.4395,1.4396,25000000.0
2006-07-12 23:19:00,1.4397,1.4399,1.4397,1.4398,25000000.0
2006-07-12 23:20:00,1.4397,1.4404,1.4396,1.4404,25000000.0
2006-07-12 23:21:00,1.4403,1.4405,1.4401,1.4401,25000000.0
2006-07-12 23:22:00,1.4399,1.4399,1.4398,1.4398,25000000.0
2006-07-12 23:23:00,1.44,1.44,1.4397,1.4399,25000000.0
2006-07-12 23:24:00,1.4401,1.4401,1.4401,1.4401,25000000.0
2006-07-12 23:25:00,1.43972,1.43972,1.43887,1.43887,25000000.0
2006-07-12 23:26:00,1.43888,1.439,1.43871,1.439,24600000.0
2006-07-12 23:27:00,1.43883,1.43896,1.43883,1.43883,21800000.0
2006-07-12 23:28:00,1.43878,1.43888,1.43855,1.43855,51700000.0
2006-07-12 23:29:00,1.43906,1.43931,1.43889,1.43911,51800000.0
2006-07-12 23:30:00,1.43909,1.43933,1.43904,1.43912,40000000.0
2006-07-12 23:31:00,1.43915,1.43915,1.43875,1.43912,43700000.0
2006-07-12 23:32:00,1.43868,1.43895,1.43868,1.4389,28200000.0
2006-07-12 23:33:00,1.43878,1.43893,1.43878,1.4389,30200000.0
2006-07-12 23:34:00,1.43889,1.43891,1.43857,1.43868,57800000.0
2006-07-12 23:35:00,1.43892,1.43895,1.43876,1.43883,23400000.0
2006-07-12 23:36:00,1.43895,1.43898,1.43885,1.43885,47400000.0
2006-07-12 23:37:00,1.43903,1.4392,1.43902,1.4392,23400000.0
2006-07-12 23:38:00,1.43923,1.43932,1.43913,1.43926,35400000.0
2006-07-12 23:39:00,1.43897,1.43908,1.43894,1.43908,39000000.0
2006-07-12 23:40:00,1.43941,1.43941,1.43893,1.43893,24200000.0
2006-07-12 23:41:00,1.439,1.439,1.43853,1.43853,46300000.0
2006-07-12 23:42:00,1.43911,1.43911,1.43885,1.43901,25600000.0
2006-07-12 23:43:00,1.43905,1.4391,1.43858,1.439,31200000.0
2006-07-12 23:44:00,1.43914,1.43914,1.43898,1.43905,35200000.0
2006-07-12 23:45:00,1.43897,1.43925,1.43886,1.43914,48200000.0
2006-07-12 23:46:00,1.43934,1.43934,1.43916,1.43924,54300000.0
2006-07-12 23:47:00,1.43927,1.43929,1.43904,1.43921,54000000.0
2006-07-12 23:48:00,1.43919,1.43919,1.43887,1.43915,42200001.0
2006-07-12 23:49:00,1.43927,1.4393,1.43892,1.43912,25200000.0
2006-07-12 23:50:00,1.43915,1.43925,1.4389,1.4391,56500000.0
2006-07-12 23:51:00,1.43923,1.43933,1.43896,1.43907,60300000.0
2006-07-12 23:52:00,1.43909,1.43917,1.43881,1.43914,43000000.0
2006-07-12 23:53:00,1.43934,1.43934,1.43904,1.43924,33400000.0
2006-07-12 23:54:00,1.43945,1.43984,1.43879,1.43879,49600000.0
2006-07-12 23:55:00,1.43917,1.43937,1.43917,1.43937,30200000.0
2006-07-12 23:56:00,1.43934,1.43934,1.43881,1.43886,31100000.0
2006-07-12 23:57:00,1.43882,1.43882,1.43856,1.43872,33500000.0
2006-07-12 23:58:00,1.43753,1.43766,1.43723,1.43758,36300000.0
2006-07-12 23:59:00,1.43758,1.43768,1.43738,1.43743,32900000.0
2006-07-13 00:00:00,1.43758,1.43773,1.43746,1.43758,43200000.0
2006-07-13 00:01:00,1.43778,1.43944,1.43778,1.43944,54600001.0
2006-07-13 00:02:00,1.43958,1.43958,1.43906,1.4394,50400000.0
2006-07-13 00:03:00,1.4392,1.43933,1.43912,1.43914,37800000.0
2006-07-13 00:04:00,1.43912,1.43932,1.43912,1.43932,26000000.0
2006-07-13 00:05:00,1.43946,1.43956,1.43929,1.43929,39400000.0
2006-07-13 00:06:00,1.43946,1.43972,1.43946,1.43968,35400000.0
2006-07-13 00:07:00,1.43961,1.43971,1.43947,1.43958,22400000.0
2006-07-13 00:08:00,1.43964,1.43969,1.43946,1.43966,64000001.0
2006-07-13 00:09:00,1.43951,1.43969,1.43936,1.43951,38600000.0
2006-07-13 00:10:00,1.43963,1.43971,1.43951,1.43965,40000000.0
2006-07-13 00:11:00,1.43972,1.43979,1.43956,1.43979,31400000.0
2006-07-13 00:12:00,1.43991,1.43991,1.43968,1.43968,32600000.0
2006-07-13 00:13:00,1.43985,1.43988,1.4395,1.43985,38700000.0
2006-07-13 00:14:00,1.4398,1.44001,1.4397,1.44001,44800000.0
2006-07-13 00:15:00,1.43981,1.43998,1.43981,1.43987,29600000.0
2006-07-13 00:16:00,1.43994,1.4401,1.4399,1.43994,38700000.0
2006-07-13 00:17:00,1.43987,1.44007,1.43984,1.44007,33700000.0
2006-07-13 00:18:00,1.44008,1.4401,1.43984,1.43984,64000001.0
2006-07-13 00:19:00,1.43999,1.44006,1.43991,1.44006,42800000.0
2006-07-13 00:20:00,1.44013,1.44027,1.43982,1.43982,44300000.0
2006-07-13 00:21:00,1.44009,1.44017,1.43997,1.4401,29700000.0
2006-07-13 00:22:00,1.44,1.44016,1.43994,1.44005,23600000.0
2006-07-13 00:23:00,1.43996,1.44008,1.43951,1.43991,49800000.0
2006-07-13 00:24:00,1.44002,1.44002,1.43982,1.43994,42400000.0
2006-07-13 00:25:00,1.43982,1.43999,1.43966,1.43978,62700000.0
2006-07-13 00:26:00,1.43976,1.43981,1.43961,1.43976,43800000.0
2006-07-13 00:27:00,1.43978,1.43978,1.43958,1.4397,34000000.0
2006-07-13 00:28:00,1.43987,1.44,1.43971,1.43985,50500000.0
2006-07-13 00:29:00,1.43982,1.44001,1.43975,1.4399,35600000.0
2006-07-13 00:30:00,1.43965,1.44011,1.43965,1.44003,38000000.0
2006-07-13 00:31:00,1.44012,1.44014,1.44006,1.44006,29600000.0
2006-07-13 00:32:00,1.44002,1.44027,1.43997,1.44006,21800000.0
2006-07-13 00:33:00,1.44032,1.44032,1.44002,1.44022,36300000.0
2006-07-13 00:34:00,1.44018,1.4402,1.43995,1.43995,26400000.0
2006-07-13 00:35:00,1.44032,1.44032,1.44012,1.44027,39800001.0
2006-07-13 00:36:00,1.44022,1.44022,1.44007,1.44015,26300000.0
2006-07-13 00:37:00,1.44022,1.44022,1.44007,1.44007,33200000.0
2006-07-13 00:38:00,1.44012,1.44022,1.44002,1.44007,30400000.0
2006-07-13 00:39:00,1.44017,1.4403,1.43997,1.44009,37000000.0
2006-07-13 00:40:00,1.44012,1.44022,1.44001,1.44022,37800000.0
2006-07-13 00:41:00,1.44016,1.44016,1.43981,1.44001,43300000.0
2006-07-13 00:42:00,1.44001,1.44013,1.43999,1.44009,33900000.0
2006-07-13 00:43:00,1.43984,1.44018,1.43953,1.44018,35400000.0
2006-07-13 00:44:00,1.4402,1.4402,1.44005,1.44015,28400000.0
2006-07-13 00:45:00,1.44016,1.44016,1.43985,1.4399,35500000.0
2006-07-13 00:46:00,1.43985,1.43986,1.43962,1.43966,37800000.0
2006-07-13 00:47:00,1.43956,1.43956,1.43939,1.43953,52900000.0
2006-07-13 00:48:00,1.4394,1.4397,1.4394,1.43956,40000000.0
2006-07-13 00:49:00,1.43971,1.43974,1.43944,1.43966,37400000.0
2006-07-13 00:50:00,1.43967,1.4399,1.43965,1.43979,20600000.0
2006-07-13 00:51:00,1.43972,1.43986,1.43962,1.43986,67800001.0
2006-07-13 00:52:00,1.43977,1.44007,1.43977,1.44007,41000000.0
2006-07-13 00:53:00,1.43986,1.43999,1.43969,1.43993,50800000.0
2006-07-13 00:54:00,1.43952,1.43986,1.43952,1.43984,44600000.0
2006-07-13 00:55:00,1.43984,1.43987,1.43948,1.43987,30400000.0
2006-07-13 00:56:00,1.4398,1.43982,1.43957,1.43965,41400000.0
2006-07-13 00:57:00,1.43979,1.43982,1.43959,1.43959,32700000.0
2006-07-13 00:58:00,1.43973,1.43979,1.43961,1.43976,35600000.0
2006-07-13 00:59:00,1.43991,1.44022,1.43991,1.44022,39800000.0
2006-07-13 01:00:00,1.44021,1.44021,1.43983,1.43996,42500000.0
2006-07-13 01:01:00,1.44008,1.44019,1.43988,1.43996,38800000.0
2006-07-13 01:02:00,1.44022,1.44056,1.43994,1.43994,48200001.0
2006-07-13 01:03:00,1.44009,1.44011,1.43982,1.43999,38500000.0
2006-07-13 01:04:00,1.44014,1.44025,1.44012,1.44014,30600000.0
2006-07-13 01:05:00,1.44019,1.44027,1.44007,1.44014,57300000.0
2006-07-13 01:06:00,1.44027,1.44028,1.44006,1.44024,53800001.0
2006-07-13 01:07:00,1.44025,1.44046,1.44017,1.4402,40400000.0
2006-07-13 01:08:00,1.44036,1.44036,1.43996,1.43996,40000000.0
2006-07-13 01:09:00,1.4404,1.44042,1.44023,1.44042,20400000.0
2006-07-13 01:10:00,1.44032,1.44041,1.43999,1.44025,29600000.0
2006-07-13 01:11:00,1.44008,1.44026,1.44008,1.44026,30400000.0
2006-07-13 01:12:00,1.44012,1.44028,1.43985,1.44015,39800000.0
2006-07-13 01:13:00,1.44019,1.44019,1.43989,1.44006,47500000.0
2006-07-13 01:14:00,1.43977,1.43991,1.4396,1.4398,56600000.0
2006-07-13 01:15:00,1.4399,1.43999,1.43965,1.43993,33600000.0
2006-07-13 01:16:00,1.43976,1.43988,1.43967,1.43976,42700000.0
2006-07-13 01:17:00,1.43984,1.43986,1.43966,1.43981,30400000.0
2006-07-13 01:18:00,1.43971,1.43971,1.43918,1.43948,28200000.0
2006-07-13 01:19:00,1.43934,1.4395,1.43926,1.43927,29400000.0
2006-07-13 01:20:00,1.43961,1.43976,1.43921,1.43967,51400000.0
2006-07-13 01:21:00,1.43928,1.43958,1.43928,1.43943,32400000.0
2006-07-13 01:22:00,1.43953,1.43985,1.43946,1.43979,39000000.0
2006-07-13 01:23:00,1.43976,1.43982,1.43963,1.43963,51900000.0
2006-07-13 01:24:00,1.44,1.44014,1.43985,1.43992,17200000.0
2006-07-13 01:25:00,1.43988,1.44009,1.4396,1.43996,41300000.0
2006-07-13 01:26:00,1.43988,1.44011,1.43986,1.44001,40200000.0
2006-07-13 01:27:00,1.44001,1.44001,1.43979,1.43999,34200000.0
2006-07-13 01:28:00,1.43983,1.43998,1.43958,1.43991,41200000.0
2006-07-13 01:29:00,1.43994,1.43994,1.43972,1.43975,31300000.0
2006-07-13 01:30:00,1.43991,1.43991,1.43941,1.4398,53900000.0
2006-07-13 01:31:00,1.43971,1.43988,1.43965,1.43986,54800000.0
2006-07-13 01:32:00,1.43975,1.43985,1.43956,1.43965,46600000.0
2006-07-13 01:33:00,1.43969,1.4398,1.4396,1.4398,33800000.0
2006-07-13 01:34:00,1.43977,1.43977,1.43934,1.43976,31300000.0
2006-07-13 01:35:00,1.43977,1.43989,1.43951,1.43951,52300000.0
2006-07-13 01:36:00,1.43974,1.43989,1.43974,1.43974,30400000.0
2006-07-13 01:37:00,1.43985,1.43996,1.43956,1.43993,30200000.0
2006-07-13 01:38:00,1.4399,1.44014,1.43986,1.44014,18400000.0
2006-07-13 01:39:00,1.44002,1.44023,1.4398,1.44006,47200000.0
2006-07-13 01:40:00,1.44004,1.44012,1.43999,1.44005,26600000.0
2006-07-13 01:41:00,1.43997,1.44031,1.43989,1.44003,55500000.0
2006-07-13 01:42:00,1.44006,1.44016,1.43986,1.44006,38000000.0
2006-07-13 01:43:00,1.44007,1.44009,1.43951,1.43995,23200000.0
2006-07-13 01:44:00,1.43996,1.44001,1.43962,1.43995,26200000.0
2006-07-13 01:45:00,1.43997,1.4401,1.43986,1.43993,61900000.0
2006-07-13 01:46:00,1.43979,1.4399,1.43956,1.43969,38800000.0
2006-07-13 01:47:00,1.43968,1.43973,1.43946,1.43946,22000000.0
2006-07-13 01:48:00,1.43961,1.43971,1.43926,1.43926,58300001.0
2006-07-13 01:49:00,1.43965,1.43983,1.43922,1.43967,35400000.0
2006-07-13 01:50:00,1.43954,1.43969,1.43916,1.43966,43300000.0
2006-07-13 01:51:00,1.43953,1.43953,1.43935,1.43946,36200000.0
2006-07-13 01:52:00,1.43968,1.43982,1.43946,1.43946,31800000.0
2006-07-13 01:53:00,1.43977,1.43994,1.43969,1.43969,50600000.0
2006-07-13 01:54:00,1.43962,1.43985,1.43958,1.43971,43300000.0
2006-07-13 01:55:00,1.4396,1.43962,1.43942,1.43949,44200000.0
2006-07-13 01:56:00,1.43966,1.43975,1.43952,1.43953,35800000.0
2006-07-13 01:57:00,1.43952,1.4396,1.43936,1.43948,51800001.0
2006-07-13 01:58:00,1.43953,1.43973,1.43929,1.43939,29000000.0
2006-07-13 01:59:00,1.43969,1.43984,1.43961,1.43979,50400000.0
2006-07-13 02:00:00,1.43947,1.43968,1.43942,1.43942,26800000.0
2006-07-13 02:01:00,1.4393,1.43944,1.4392,1.43944,46200000.0
2006-07-13 02:02:00,1.43934,1.43982,1.43933,1.43976,75000000.0
2006-07-13 02:03:00,1.43995,1.44008,1.43989,1.43999,63600000.0
2006-07-13 02:04:00,1.43988,1.43996,1.43985,1.43985,51200000.0
2006-07-13 02:05:00,1.43982,1.43983,1.43957,1.43964,82800002.0
2006-07-13 02:06:00,1.43976,1.43979,1.4394,1.43975,91400000.0
2006-07-13 02:07:00,1.43969,1.43977,1.4393,1.43966,201200000.0
2006-07-13 02:08:00,1.43966,1.43972,1.43966,1.43971,63600000.0
2006-07-13 02:09:00,1.43955,1.43993,1.43946,1.43963,204100003.0
2006-07-13 02:10:00,1.43938,1.4398,1.4393,1.4394,141300001.0
2006-07-13 02:11:00,1.4394,1.43944,1.43927,1.43927,42000000.0
2006-07-13 02:12:00,1.43924,1.43927,1.43918,1.43927,64300000.0
2006-07-13 02:13:00,1.43926,1.43939,1.43926,1.43939,30400000.0
2006-07-13 02:14:00,1.43937,1.4394,1.43905,1.43939,141400000.0
2006-07-13 02:15:00,1.43931,1.43944,1.43916,1.43931,210600000.0
2006-07-13 02:16:00,1.43954,1.43962,1.43937,1.43958,43600000.0
2006-07-13 02:17:00,1.43931,1.43966,1.43896,1.43919,237000000.0
2006-07-13 02:18:00,1.43947,1.43993,1.4392,1.43954,42800000.0
2006-07-13 02:19:00,1.43952,1.43962,1.43926,1.43939,58500000.0
2006-07-13 02:20:00,1.43943,1.43962,1.43935,1.43953,50000000.0
2006-07-13 02:21:00,1.43919,1.43952,1.43909,1.43952,55400002.0
2006-07-13 02:22:00,1.43923,1.43929,1.4392,1.43929,29800000.0
2006-07-13 02:23:00,1.43947,1.43965,1.43934,1.43934,40400001.0
2006-07-13 02:24:00,1.43923,1.43938,1.43907,1.43918,21200000.0
2006-07-13 02:25:00,1.43923,1.43923,1.43886,1.4391,121000000.0
2006-07-13 02:26:00,1.43907,1.43964,1.43907,1.43939,97400000.0
2006-07-13 02:27:00,1.43916,1.43934,1.43915,1.43923,79500000.0
2006-07-13 02:28:00,1.43929,1.43931,1.43917,1.43918,37600000.0
2006-07-13 02:29:00,1.43941,1.43944,1.43916,1.43939,43800000.0
2006-07-13 02:30:00,1.43972,1.43975,1.43952,1.43967,39700000.0
2006-07-13 02:31:00,1.43935,1.43948,1.43929,1.43935,66700000.0
2006-07-13 02:32:00,1.43963,1.4399,1.43953,1.4399,41100000.0
2006-07-13 02:33:00,1.43978,1.43984,1.43949,1.43964,216500000.0
2006-07-13 02:34:00,1.43993,1.43993,1.4396,1.43966,45600000.0
2006-07-13 02:35:00,1.43983,1.43983,1.4393,1.43941,78000000.0
2006-07-13 02:36:00,1.43957,1.43972,1.43952,1.43972,32700000.0
2006-07-13 02:37:00,1.43946,1.4395,1.43936,1.43936,85800000.0
2006-07-13 02:38:00,1.43948,1.43953,1.43941,1.43951,47000000.0
2006-07-13 02:39:00,1.43967,1.43969,1.43954,1.43958,36100000.0
2006-07-13 02:40:00,1.43972,1.43987,1.43971,1.43981,35200000.0
2006-07-13 02:41:00,1.43979,1.43999,1.43977,1.43977,42200000.0
2006-07-13 02:42:00,1.43988,1.43989,1.43983,1.43989,43000001.0
2006-07-13 02:43:00,1.44,1.44014,1.43992,1.44014,30600000.0
2006-07-13 02:44:00,1.44026,1.44046,1.4402,1.44046,24800000.0
2006-07-13 02:45:00,1.43993,1.44007,1.4397,1.43972,44800000.0
2006-07-13 02:46:00,1.43972,1.43992,1.43964,1.4398,175300001.0
2006-07-13 02:47:00,1.44025,1.44043,1.4398,1.44026,217800001.0
2006-07-13 02:48:00,1.44027,1.4403,1.44004,1.44022,125300000.0
2006-07-13 02:49:00,1.44018,1.4404,1.43998,1.44007,59600000.0
2006-07-13 02:50:00,1.44037,1.44057,1.44013,1.4405,128700000.0
2006-07-13 02:51:00,1.44006,1.44017,1.43987,1.43999,67900000.0
2006-07-13 02:52:00,1.44025,1.44041,1.44017,1.44034,27200000.0
2006-07-13 02:53:00,1.44049,1.4405,1.44015,1.44042,18600000.0
2006-07-13 02:54:00,1.44049,1.44134,1.44049,1.44108,51600000.0
2006-07-13 02:55:00,1.44139,1.4414,1.44096,1.44107,30800000.0
2006-07-13 02:56:00,1.44078,1.44078,1.44036,1.44048,55800000.0
2006-07-13 02:57:00,1.44055,1.44055,1.44048,1.4405,50300000.0
2006-07-13 02:58:00,1.44045,1.44049,1.44021,1.44024,65400001.0
2006-07-13 02:59:00,1.44021,1.44032,1.44015,1.44024,53700000.0
2006-07-13 03:00:00,1.44029,1.4404,1.44019,1.44035,144700000.0
2006-07-13 03:01:00,1.44033,1.44033,1.44019,1.44021,51600000.0
2006-07-13 03:02:00,1.44025,1.44029,1.44019,1.44025,43800000.0
2006-07-13 03:03:00,1.44028,1.44031,1.4402,1.44031,62200000.0
2006-07-13 03:04:00,1.44031,1.44063,1.44017,1.44028,48000000.0
2006-07-13 03:05:00,1.44027,1.4406,1.44025,1.4406,44400000.0
2006-07-13 03:06:00,1.44055,1.44059,1.44043,1.44053,64600000.0
2006-07-13 03:07:00,1.44031,1.44067,1.44019,1.44067,156700001.0
2006-07-13 03:08:00,1.44083,1.44096,1.44048,1.44054,46900000.0
2006-07-13 03:09:00,1.44076,1.44083,1.44037,1.44083,47200000.0
2006-07-13 03:10:00,1.44031,1.44089,1.44031,1.44089,35600000.0
2006-07-13 03:11:00,1.44062,1.44067,1.44062,1.44067,34300000.0
2006-07-13 03:12:00,1.44086,1.44086,1.44032,1.44052,51800000.0
2006-07-13 03:13:00,1.44061,1.44097,1.44061,1.44083,56000001.0
2006-07-13 03:14:00,1.44071,1.44097,1.44048,1.44088,100900000.0
2006-07-13 03:15:00,1.44074,1.44114,1.44074,1.44104,31600000.0
2006-07-13 03:16:00,1.44097,1.44111,1.44071,1.44109,29600000.0
2006-07-13 03:17:00,1.44105,1.44112,1.44048,1.44108,42800000.0
2006-07-13 03:18:00,1.44104,1.44104,1.44071,1.44103,25400000.0
2006-07-13 03:19:00,1.44099,1.44111,1.44081,1.44111,20000000.0
2006-07-13 03:20:00,1.44067,1.44118,1.44067,1.4411,40000000.0
2006-07-13 03:21:00,1.44076,1.44076,1.44064,1.44066,27600000.0
2006-07-13 03:22:00,1.44066,1.44074,1.44059,1.44062,53800000.0
2006-07-13 03:23:00,1.44066,1.44074,1.44061,1.44066,84400000.0
2006-07-13 03:24:00,1.44057,1.44057,1.44043,1.44054,77800000.0
2006-07-13 03:25:00,1.44103,1.44103,1.44053,1.44066,42400000.0
2006-07-13 03:26:00,1.44052,1.44067,1.4405,1.44057,176100002.0
2006-07-13 03:27:00,1.4406,1.44078,1.44055,1.44078,103400000.0
2006-07-13 03:28:00,1.44076,1.44076,1.4406,1.44061,56000001.0
2006-07-13 03:29:00,1.44057,1.44062,1.44054,1.44059,41400000.0
2006-07-13 03:30:00,1.44068,1.44111,1.44068,1.44111,61000000.0
2006-07-13 03:31:00,1.44103,1.44131,1.44103,1.4412,26200000.0
2006-07-13 03:32:00,1.44101,1.44138,1.44101,1.44116,44500000.0
2006-07-13 03:33:00,1.44115,1.44126,1.44113,1.44114,29400000.0
2006-07-13 03:34:00,1.44129,1.44154,1.44099,1.44105,55800000.0
2006-07-13 03:35:00,1.44113,1.44113,1.44086,1.44091,79900000.0
2006-07-13 03:36:00,1.44086,1.44117,1.44069,1.44117,50000000.0
2006-07-13 03:37:00,1.44109,1.44117,1.44081,1.44116,29800000.0
2006-07-13 03:38:00,1.44133,1.44139,1.44105,1.44111,37200000.0
2006-07-13 03:39:00,1.44065,1.44065,1.44047,1.44055,62800000.0
2006-07-13 03:40:00,1.44058,1.44122,1.44058,1.4409,114300000.0
2006-07-13 03:41:00,1.44074,1.44088,1.44067,1.44088,74100000.0
2006-07-13 03:42:00,1.44087,1.44094,1.44076,1.44087,79100000.0
2006-07-13 03:43:00,1.44073,1.44087,1.44073,1.44087,30600000.0
2006-07-13 03:44:00,1.44071,1.44089,1.44067,1.44067,28900000.0
2006-07-13 03:45:00,1.44064,1.44102,1.44057,1.44102,26600000.0
2006-07-13 03:46:00,1.44065,1.44079,1.44054,1.44054,29200000.0
2006-07-13 03:47:00,1.44037,1.44051,1.44033,1.44033,38000000.0
2006-07-13 03:48:00,1.44073,1.44081,1.44053,1.44068,59400001.0
2006-07-13 03:49:00,1.4404,1.4404,1.43994,1.44006,35600000.0
2006-07-13 03:50:00,1.44037,1.44048,1.44009,1.44012,97400000.0
2006-07-13 03:51:00,1.44034,1.4405,1.44034,1.4405,68400001.0
2006-07-13 03:52:00,1.44055,1.44055,1.43993,1.44007,102500000.0
2006-07-13 03:53:00,1.44006,1.44026,1.43993,1.44023,56400000.0
2006-07-13 03:54:00,1.44022,1.44044,1.44006,1.44006,37400000.0
2006-07-13 03:55:00,1.44045,1.44061,1.44032,1.44061,35400000.0
2006-07-13 03:56:00,1.44049,1.44056,1.44034,1.44034,36100000.0
2006-07-13 03:57:00,1.43991,1.44012,1.43991,1.44012,152100000.0
2006-07-13 03:58:00,1.44002,1.44089,1.44002,1.44011,238800000.0
2006-07-13 03:59:00,1.44046,1.44075,1.44043,1.44062,132400000.0
2006-07-13 04:00:00,1.44068,1.44089,1.44068,1.44088,55400000.0
2006-07-13 04:01:00,1.44097,1.44135,1.4409,1.44135,168900001.0
2006-07-13 04:02:00,1.44115,1.44129,1.44083,1.44088,90600000.0
2006-07-13 04:03:00,1.44091,1.44091,1.44061,1.44086,105200000.0
2006-07-13 04:04:00,1.4407,1.44074,1.44058,1.4406,150500000.0
2006-07-13 04:05:00,1.4404,1.44091,1.44024,1.44091,230300001.0
2006-07-13 04:06:00,1.44051,1.44104,1.44049,1.44068,99500000.0
2006-07-13 04:07:00,1.44072,1.44076,1.4405,1.44051,143700000.0
2006-07-13 04:08:00,1.44067,1.44096,1.44067,1.44075,20800000.0
2006-07-13 04:09:00,1.44082,1.44085,1.44059,1.44073,30400000.0
2006-07-13 04:10:00,1.44066,1.44071,1.44041,1.44045,85200000.0
2006-07-13 04:11:00,1.44059,1.44059,1.44008,1.44012,34000000.0
2006-07-13 04:12:00,1.44007,1.44026,1.44007,1.44024,64800000.0
2006-07-13 04:13:00,1.44017,1.44042,1.44004,1.44027,86300000.0
2006-07-13 04:14:00,1.44035,1.44038,1.44023,1.44027,96500000.0
2006-07-13 04:15:00,1.44038,1.44077,1.44038,1.44049,92600000.0
2006-07-13 04:16:00,1.44036,1.44041,1.44001,1.44009,71000000.0
2006-07-13 04:17:00,1.44021,1.44028,1.44012,1.44022,37600000.0
2006-07-13 04:18:00,1.4402,1.44045,1.44001,1.4402,130200000.0
2006-07-13 04:19:00,1.44025,1.4403,1.44019,1.44021,57400000.0
2006-07-13 04:20:00,1.44016,1.44035,1.44007,1.4401,177300001.0
2006-07-13 04:21:00,1.44008,1.44015,1.43998,1.44003,65200000.0
2006-07-13 04:22:00,1.44003,1.44045,1.43987,1.44045,43000000.0
2006-07-13 04:23:00,1.4401,1.44015,1.4401,1.4401,29400000.0
2006-07-13 04:24:00,1.44014,1.44025,1.44014,1.44025,156900001.0
2006-07-13 04:25:00,1.44026,1.44073,1.44023,1.44048,238600000.0
2006-07-13 04:26:00,1.44048,1.44048,1.44028,1.44033,125700001.0
2006-07-13 04:27:00,1.44038,1.44043,1.44023,1.44023,45200000.0
2006-07-13 04:28:00,1.44025,1.44032,1.44017,1.44018,64800000.0
2006-07-13 04:29:00,1.44007,1.4405,1.44006,1.4405,80700000.0
2006-07-13 04:30:00,1.44037,1.44077,1.44037,1.44056,76200000.0
2006-07-13 04:31:00,1.44058,1.44058,1.44016,1.44046,33400000.0
2006-07-13 04:32:00,1.44054,1.44054,1.44027,1.44037,28000000.0
2006-07-13 04:33:00,1.44058,1.44062,1.44043,1.44052,46900000.0
2006-07-13 04:34:00,1.44044,1.44058,1.44044,1.44048,42400000.0
2006-07-13 04:35:00,1.4404,1.44059,1.4404,1.44047,63000000.0
2006-07-13 04:36:00,1.44071,1.44073,1.43999,1.44065,174300000.0
2006-07-13 04:37:00,1.4406,1.44078,1.4403,1.44051,141500000.0
2006-07-13 04:38:00,1.44076,1.44076,1.44062,1.44062,37200000.0
2006-07-13 04:39:00,1.44044,1.44059,1.44044,1.44047,55400000.0
2006-07-13 04:40:00,1.44042,1.44071,1.44042,1.44071,57500000.0
2006-07-13 04:41:00,1.44049,1.44075,1.44042,1.44058,42400000.0
2006-07-13 04:42:00,1.44032,1.44051,1.44028,1.44043,60300000.0
2006-07-13 04:43:00,1.44025,1.44025,1.44013,1.44021,41800000.0
2006-07-13 04:44:00,1.4402,1.44063,1.4402,1.44057,34800000.0
2006-07-13 04:45:00,1.44044,1.44064,1.44009,1.44038,50700000.0
2006-07-13 04:46:00,1.44013,1.4402,1.44008,1.44008,37200000.0
2006-07-13 04:47:00,1.44007,1.44043,1.44005,1.44038,95400000.0
2006-07-13 04:48:00,1.44014,1.44041,1.44014,1.44041,54200000.0
2006-07-13 04:49:00,1.44025,1.44035,1.43995,1.43995,58100000.0
2006-07-13 04:50:00,1.44037,1.44046,1.44027,1.44032,71100000.0
2006-07-13 04:51:00,1.43997,1.44002,1.43994,1.44,36600000.0
2006-07-13 04:52:00,1.44007,1.44067,1.44007,1.44024,49000000.0
2006-07-13 04:53:00,1.44007,1.44046,1.44007,1.44019,38200000.0
2006-07-13 04:54:00,1.43998,1.44022,1.43996,1.43996,48600000.0
2006-07-13 04:55:00,1.44025,1.44035,1.43989,1.44035,37400000.0
2006-07-13 04:56:00,1.44015,1.44035,1.44013,1.4402,35600000.0
2006-07-13 04:57:00,1.43988,1.44029,1.43978,1.43984,32200000.0
2006-07-13 04:58:00,1.43993,1.44039,1.43993,1.4402,46000000.0
2006-07-13 04:59:00,1.43986,1.44021,1.43986,1.43996,103600000.0
2006-07-13 05:00:00,1.44025,1.44033,1.44017,1.44027,39400000.0
2006-07-13 05:01:00,1.44006,1.44036,1.44006,1.44036,50200000.0
2006-07-13 05:02:00,1.44021,1.44037,1.44005,1.44037,36300000.0
2006-07-13 05:03:00,1.44019,1.44047,1.44011,1.44017,161400001.0
2006-07-13 05:04:00,1.44016,1.44022,1.4401,1.44022,246700002.0
2006-07-13 05:05:00,1.44034,1.44046,1.44021,1.4403,200900001.0
2006-07-13 05:06:00,1.44034,1.44036,1.44013,1.44029,169800000.0
2006-07-13 05:07:00,1.44016,1.44055,1.44015,1.44017,307400002.0
2006-07-13 05:08:00,1.44045,1.44056,1.44024,1.44037,299700001.0
2006-07-13 05:09:00,1.44026,1.44052,1.44008,1.44008,182000000.0
2006-07-13 05:10:00,1.4401,1.4402,1.44005,1.44019,193400001.0
2006-07-13 05:11:00,1.44012,1.44022,1.44002,1.44007,113200000.0
2006-07-13 05:12:00,1.4401,1.44024,1.44004,1.44004,123600000.0
2006-07-13 05:13:00,1.44007,1.44032,1.44007,1.44012,176200000.0
2006-07-13 05:14:00,1.44007,1.44012,1.44002,1.44005,204700000.0
2006-07-13 05:15:00,1.44019,1.44035,1.4401,1.44032,42400000.0
2006-07-13 05:16:00,1.44022,1.44029,1.44012,1.44019,195300000.0
2006-07-13 05:17:00,1.44027,1.44044,1.44009,1.44044,168300000.0
2006-07-13 05:18:00,1.44049,1.44049,1.44024,1.44039,246600000.0
2006-07-13 05:19:00,1.44014,1.44051,1.4401,1.4401,232200000.0
2006-07-13 05:20:00,1.44015,1.44038,1.44008,1.44027,251400001.0
2006-07-13 05:21:00,1.44017,1.44053,1.44015,1.44025,336500001.0
2006-07-13 05:22:00,1.44019,1.44022,1.44004,1.44012,269600000.0
2006-07-13 05:23:00,1.44009,1.44025,1.44009,1.44014,111400000.0
2006-07-13 05:24:00,1.44011,1.44017,1.44006,1.44012,196000000.0
2006-07-13 05:25:00,1.44027,1.44037,1.43999,1.44007,205600000.0
2006-07-13 05:26:00,1.44003,1.44006,1.43998,1.44003,111300000.0
2006-07-13 05:27:00,1.44033,1.4406,1.44011,1.44031,204600001.0
2006-07-13 05:28:00,1.44021,1.44023,1.43984,1.43999,248600002.0
2006-07-13 05:29:00,1.43994,1.44004,1.43976,1.43984,216400001.0
2006-07-13 05:30:00,1.43984,1.44004,1.43974,1.43976,212800000.0
2006-07-13 05:31:00,1.43979,1.44009,1.43976,1.43984,61900000.0
2006-07-13 05:32:00,1.43999,1.44012,1.43994,1.44004,166900000.0
2006-07-13 05:33:00,1.43999,1.43999,1.43984,1.43989,172500000.0
2006-07-13 05:34:00,1.43982,1.44009,1.43974,1.43976,265600000.0
2006-07-13 05:35:00,1.43997,1.44007,1.4399,1.44004,22800000.0
2006-07-13 05:36:00,1.43977,1.43996,1.43975,1.43984,212600000.0
2006-07-13 05:37:00,1.43985,1.43995,1.4398,1.43985,191700002.0
2006-07-13 05:38:00,1.43982,1.44002,1.43978,1.44,167400001.0
2006-07-13 05:39:00,1.44005,1.44015,1.43995,1.44005,166200000.0
2006-07-13 05:40:00,1.43988,1.44014,1.43979,1.44013,227800001.0
2006-07-13 05:41:00,1.44006,1.44026,1.43993,1.44003,155400000.0
2006-07-13 05:42:00,1.44015,1.44025,1.43995,1.44,195900001.0
2006-07-13 05:43:00,1.43999,1.44013,1.43999,1.43999,67000001.0
2006-07-13 05:44:00,1.44011,1.44013,1.43995,1.43995,115100001.0
2006-07-13 05:45:00,1.44001,1.4402,1.43987,1.43994,140900000.0
2006-07-13 05:46:00,1.43997,1.44012,1.43992,1.44002,173500000.0
2006-07-13 05:47:00,1.44002,1.44007,1.43987,1.44004,230500001.0
2006-07-13 05:48:00,1.43988,1.44019,1.43981,1.43997,254000000.0
2006-07-13 05:49:00,1.43999,1.44006,1.4397,1.43975,182000001.0
2006-07-13 05:50:00,1.43976,1.44034,1.43976,1.44016,298600000.0
2006-07-13 05:51:00,1.44023,1.44029,1.44008,1.4401,203400005.0
2006-07-13 05:52:00,1.44009,1.44031,1.44004,1.44031,185200001.0
2006-07-13 05:53:00,1.44026,1.44036,1.44011,1.44011,107600000.0
2006-07-13 05:54:00,1.44014,1.4403,1.43998,1.44028,228400002.0
2006-07-13 05:55:00,1.44028,1.44051,1.44017,1.44031,204200000.0
2006-07-13 05:56:00,1.44036,1.44047,1.44015,1.44015,139900000.0
2006-07-13 05:57:00,1.44013,1.44024,1.44012,1.44019,207300000.0
2006-07-13 05:58:00,1.4403,1.44046,1.44025,1.44025,112000000.0
2006-07-13 05:59:00,1.44025,1.4403,1.44,1.44001,82100001.0
2006-07-13 06:00:00,1.44002,1.44009,1.43998,1.44,216200003.0
2006-07-13 06:01:00,1.44014,1.44024,1.44002,1.44002,160300000.0
2006-07-13 06:02:00,1.43999,1.44025,1.43999,1.44016,274000002.0
2006-07-13 06:03:00,1.44029,1.44041,1.44019,1.4404,43200000.0
2006-07-13 06:04:00,1.44029,1.44033,1.44014,1.4402,192700001.0
2006-07-13 06:05:00,1.44019,1.4403,1.44012,1.44017,374400000.0
2006-07-13 06:06:00,1.44022,1.44036,1.44021,1.44031,78100000.0
2006-07-13 06:07:00,1.44032,1.44035,1.44009,1.44027,356000001.0
2006-07-13 06:08:00,1.44014,1.44046,1.44009,1.4403,556700000.0
2006-07-13 06:09:00,1.4403,1.44077,1.4403,1.4403,479800000.0
2006-07-13 06:10:00,1.44046,1.44052,1.44031,1.44032,283300001.0
2006-07-13 06:11:00,1.44038,1.44041,1.44023,1.44035,402000001.0
2006-07-13 06:12:00,1.44036,1.44065,1.44033,1.44056,239100001.0
2006-07-13 06:13:00,1.44045,1.4406,1.44027,1.44027,347400001.0
2006-07-13 06:14:00,1.4405,1.44055,1.44025,1.44035,377600001.0
2006-07-13 06:15:00,1.44033,1.44041,1.44019,1.44041,142600001.0
2006-07-13 06:16:00,1.44049,1.44056,1.44038,1.44056,193900000.0
2006-07-13 06:17:00,1.44038,1.44056,1.44037,1.4404,166900001.0
2006-07-13 06:18:00,1.44038,1.44066,1.44036,1.44038,269300001.0
2006-07-13 06:19:00,1.44049,1.44067,1.44049,1.44055,192400002.0
2006-07-13 06:20:00,1.44046,1.44061,1.44036,1.44039,296400000.0
2006-07-13 06:21:00,1.44053,1.44071,1.44045,1.4405,247200000.0
2006-07-13 06:22:00,1.4404,1.44061,1.44029,1.44032,280200001.0
2006-07-13 06:23:00,1.44016,1.44038,1.44013,1.44028,315800000.0
2006-07-13 06:24:00,1.44024,1.44039,1.44011,1.44023,301700000.0
2006-07-13 06:25:00,1.44016,1.44028,1.44014,1.44019,243100001.0
2006-07-13 06:26:00,1.44,1.44014,1.43991,1.44003,341800001.0
2006-07-13 06:27:00,1.44,1.44011,1.43994,1.44002,323100000.0
2006-07-13 06:28:00,1.44006,1.44021,1.43994,1.44006,377300000.0
2006-07-13 06:29:00,1.44006,1.44016,1.43996,1.43999,84200000.0
2006-07-13 06:30:00,1.43994,1.4402,1.43988,1.43992,312300001.0
2006-07-13 06:31:00,1.43992,1.44004,1.43982,1.43992,128000000.0
2006-07-13 06:32:00,1.43991,1.43999,1.43989,1.43991,187400000.0
2006-07-13 06:33:00,1.43992,1.44018,1.4399,1.43999,255100000.0
2006-07-13 06:34:00,1.44001,1.44001,1.43973,1.43988,188200000.0
2006-07-13 06:35:00,1.43966,1.44,1.43966,1.43983,134800000.0
2006-07-13 06:36:00,1.43987,1.44002,1.43987,1.43989,78500000.0
2006-07-13 06:37:00,1.43988,1.43996,1.43978,1.43979,200400000.0
2006-07-13 06:38:00,1.43978,1.44,1.43974,1.43974,129100000.0
2006-07-13 06:39:00,1.43984,1.43989,1.43977,1.43984,42600000.0
2006-07-13 06:40:00,1.4397,1.43988,1.43969,1.43981,131300000.0
2006-07-13 06:41:00,1.43982,1.43999,1.43978,1.4399,163900000.0
2006-07-13 06:42:00,1.43992,1.44002,1.43977,1.43983,245900000.0
2006-07-13 06:43:00,1.43985,1.43996,1.43979,1.43984,142500001.0
2006-07-13 06:44:00,1.43979,1.43979,1.43963,1.43968,289200001.0
2006-07-13 06:45:00,1.43974,1.43982,1.43964,1.43982,259000000.0
2006-07-13 06:46:00,1.43975,1.43985,1.4397,1.43977,202100001.0
2006-07-13 06:47:00,1.43979,1.43988,1.43969,1.43979,256500002.0
2006-07-13 06:48:00,1.43958,1.43992,1.43956,1.43983,54300000.0
2006-07-13 06:49:00,1.43988,1.44003,1.43982,1.43996,269000000.0
2006-07-13 06:50:00,1.44008,1.44015,1.43993,1.43997,39700000.0
2006-07-13 06:51:00,1.44017,1.44017,1.43975,1.44002,39800000.0
2006-07-13 06:52:00,1.43992,1.44007,1.43991,1.43996,222000001.0
2006-07-13 06:53:00,1.43998,1.4402,1.43992,1.43997,237300001.0
2006-07-13 06:54:00,1.43999,1.44038,1.43986,1.43993,490300003.0
2006-07-13 06:55:00,1.43998,1.44008,1.43988,1.44,312100000.0
2006-07-13 06:56:00,1.44009,1.44009,1.43992,1.43992,21200000.0
2006-07-13 06:57:00,1.43983,1.43986,1.4398,1.43984,90400000.0
2006-07-13 06:58:00,1.43989,1.43994,1.43968,1.43988,221400000.0
2006-07-13 06:59:00,1.43994,1.44024,1.43993,1.44019,301400001.0
2006-07-13 07:00:00,1.44039,1.4405,1.44039,1.4404,157600000.0
2006-07-13 07:01:00,1.44023,1.44041,1.44022,1.44032,273700001.0
2006-07-13 07:02:00,1.44035,1.44046,1.4402,1.44036,383600000.0
2006-07-13 07:03:00,1.44039,1.44045,1.44026,1.44032,157300000.0
2006-07-13 07:04:00,1.44039,1.44045,1.44026,1.44032,338500000.0
2006-07-13 07:05:00,1.4404,1.4404,1.44024,1.4403,98500000.0
2006-07-13 07:06:00,1.44032,1.44037,1.44017,1.4403,191000000.0
2006-07-13 07:07:00,1.44037,1.44047,1.44024,1.4404,180600000.0
2006-07-13 07:08:00,1.44035,1.44047,1.44025,1.44038,294100000.0
2006-07-13 07:09:00,1.44036,1.44036,1.44014,1.44017,188400000.0
2006-07-13 07:10:00,1.44029,1.44032,1.44012,1.44015,405400002.0
2006-07-13 07:11:00,1.44017,1.44024,1.44014,1.44019,352700000.0
2006-07-13 07:12:00,1.44019,1.44039,1.44015,1.44027,300400001.0
2006-07-13 07:13:00,1.44019,1.44027,1.44007,1.44012,282900000.0
2006-07-13 07:14:00,1.44011,1.44027,1.44006,1.44007,508700000.0
2006-07-13 07:15:00,1.44025,1.44039,1.43999,1.44039,256900000.0
2006-07-13 07:16:00,1.44027,1.44042,1.44023,1.44042,154200000.0
2006-07-13 07:17:00,1.44035,1.44035,1.44009,1.44013,275000002.0
2006-07-13 07:18:00,1.44017,1.4404,1.44012,1.44035,440300000.0
2006-07-13 07:19:00,1.44029,1.44035,1.44009,1.44033,311800000.0
2006-07-13 07:20:00,1.44044,1.44066,1.44031,1.44041,486200004.0
2006-07-13 07:21:00,1.44023,1.44034,1.44006,1.44006,265600000.0
2006-07-13 07:22:00,1.4402,1.44041,1.44014,1.44036,380700001.0
2006-07-13 07:23:00,1.44041,1.44063,1.4403,1.44042,463800000.0
2006-07-13 07:24:00,1.44024,1.44042,1.44019,1.4402,237600000.0
2006-07-13 07:25:00,1.44024,1.44033,1.44013,1.44027,376600000.0
2006-07-13 07:26:00,1.44018,1.44032,1.44001,1.44005,264900001.0
2006-07-13 07:27:00,1.44004,1.44029,1.43995,1.44023,158300000.0
2006-07-13 07:28:00,1.44035,1.44045,1.44021,1.44029,233900000.0
2006-07-13 07:29:00,1.44039,1.4405,1.44021,1.44025,205300001.0
2006-07-13 07:30:00,1.44024,1.44039,1.44019,1.44031,504800001.0
2006-07-13 07:31:00,1.44024,1.44042,1.44021,1.44037,269500001.0
2006-07-13 07:32:00,1.4404,1.44066,1.44036,1.44047,450800001.0
2006-07-13 07:33:00,1.44042,1.44067,1.44036,1.44051,384900001.0
2006-07-13 07:34:00,1.44058,1.44058,1.44039,1.44045,305200001.0
2006-07-13 07:35:00,1.44045,1.44062,1.44044,1.44052,240700001.0
2006-07-13 07:36:00,1.4405,1.44062,1.44036,1.44061,378300001.0
2006-07-13 07:37:00,1.44063,1.44065,1.4404,1.44056,206000000.0
2006-07-13 07:38:00,1.44039,1.44051,1.44039,1.44049,23200000.0
2006-07-13 07:39:00,1.44043,1.4406,1.44036,1.44053,387800002.0
2006-07-13 07:40:00,1.44048,1.44067,1.44037,1.44043,367700001.0
2006-07-13 07:41:00,1.44039,1.44059,1.44034,1.44056,664600003.0
2006-07-13 07:42:00,1.44061,1.44077,1.44052,1.44057,295300000.0
2006-07-13 07:43:00,1.44055,1.44077,1.44049,1.44066,209400001.0
2006-07-13 07:44:00,1.44077,1.4409,1.44059,1.44062,378400001.0
2006-07-13 07:45:00,1.44057,1.44067,1.44035,1.44035,458300004.0
2006-07-13 07:46:00,1.44039,1.44046,1.4401,1.4401,462100002.0
2006-07-13 07:47:00,1.43999,1.44044,1.43989,1.43989,639600001.0
2006-07-13 07:48:00,1.4398,1.44001,1.43967,1.43979,728600003.0
2006-07-13 07:49:00,1.43994,1.44009,1.43979,1.43999,714200002.0
2006-07-13 07:50:00,1.44002,1.4401,1.43977,1.43989,650600003.0
2006-07-13 07:51:00,1.44008,1.4402,1.43987,1.44002,618200001.0
2006-07-13 07:52:00,1.44004,1.44004,1.43975,1.43977,371400000.0
2006-07-13 07:53:00,1.43971,1.43998,1.43957,1.43978,533400001.0
2006-07-13 07:54:00,1.4398,1.43992,1.43969,1.43972,359700000.0
2006-07-13 07:55:00,1.43977,1.44,1.43965,1.4397,406200001.0
2006-07-13 07:56:00,1.43966,1.43987,1.43956,1.43968,691100001.0
2006-07-13 07:57:00,1.43963,1.43985,1.43954,1.43958,637900004.0
2006-07-13 07:58:00,1.43969,1.4399,1.43965,1.43971,660600001.0
2006-07-13 07:59:00,1.43985,1.43995,1.43966,1.4398,436100000.0
2006-07-13 08:00:00,1.43981,1.44003,1.43973,1.43999,382600001.0
2006-07-13 08:01:00,1.43989,1.44022,1.4398,1.43987,509100001.0
2006-07-13 08:02:00,1.4398,1.43997,1.43977,1.43989,281300001.0
2006-07-13 08:03:00,1.43997,1.44004,1.43981,1.43986,449200002.0
2006-07-13 08:04:00,1.43988,1.4401,1.43981,1.44007,415100001.0
2006-07-13 08:05:00,1.44013,1.44028,1.43999,1.44009,305700000.0
2006-07-13 08:06:00,1.4404,1.44047,1.44013,1.44028,700700000.0
2006-07-13 08:07:00,1.44008,1.44031,1.43998,1.44021,471000000.0
2006-07-13 08:08:00,1.44028,1.44038,1.44021,1.44028,402700000.0
2006-07-13 08:09:00,1.44026,1.44048,1.44016,1.44029,557100001.0
2006-07-13 08:10:00,1.44035,1.44057,1.44015,1.44057,609100001.0
2006-07-13 08:11:00,1.4405,1.44086,1.4404,1.44071,211800000.0
2006-07-13 08:12:00,1.44076,1.44087,1.44049,1.44055,375400000.0
2006-07-13 08:13:00,1.44049,1.44063,1.4404,1.44051,221200000.0
2006-07-13 08:14:00,1.44052,1.44062,1.44046,1.44046,98000000.0
2006-07-13 08:15:00,1.44041,1.44066,1.44041,1.44051,311600001.0
2006-07-13 08:16:00,1.44045,1.44083,1.44042,1.44062,370500002.0
2006-07-13 08:17:00,1.44074,1.4409,1.44067,1.44074,298200002.0
2006-07-13 08:18:00,1.4405,1.44077,1.44038,1.44059,198600000.0
2006-07-13 08:19:00,1.44065,1.44095,1.44065,1.44082,322600000.0
2006-07-13 08:20:00,1.4408,1.44092,1.44068,1.4407,299400001.0
2006-07-13 08:21:00,1.44056,1.44065,1.44027,1.44034,471800001.0
2006-07-13 08:22:00,1.4403,1.44038,1.44021,1.44026,335500001.0
2006-07-13 08:23:00,1.44007,1.44032,1.43999,1.43999,249400000.0
2006-07-13 08:24:00,1.43999,1.44023,1.43994,1.44007,406100000.0
2006-07-13 08:25:00,1.44022,1.44038,1.4401,1.4401,528000001.0
2006-07-13 08:26:00,1.44001,1.44019,1.43997,1.44009,340200002.0
2006-07-13 08:27:00,1.4401,1.44021,1.43994,1.43998,354700002.0
2006-07-13 08:28:00,1.4399,1.44015,1.43988,1.44015,546800002.0
2006-07-13 08:29:00,1.44024,1.44046,1.44017,1.44028,445700000.0
2006-07-13 08:30:00,1.44025,1.44037,1.44015,1.44031,442100000.0
2006-07-13 08:31:00,1.44046,1.4407,1.44035,1.44054,310700000.0
2006-07-13 08:32:00,1.44047,1.44069,1.44024,1.44024,271500000.0
2006-07-13 08:33:00,1.44018,1.44024,1.44013,1.44019,191600000.0
2006-07-13 08:34:00,1.44005,1.44005,1.43972,1.4398,628800002.0
2006-07-13 08:35:00,1.4397,1.43981,1.43952,1.43952,551100000.0
2006-07-13 08:36:00,1.43944,1.43969,1.43922,1.43952,380700000.0
2006-07-13 08:37:00,1.43951,1.43967,1.43945,1.43963,312500000.0
2006-07-13 08:38:00,1.43958,1.43985,1.43951,1.43976,397000000.0
2006-07-13 08:39:00,1.43984,1.44002,1.43963,1.43991,515300003.0
2006-07-13 08:40:00,1.43984,1.44014,1.43976,1.43979,348900002.0
2006-07-13 08:41:00,1.43954,1.43954,1.43908,1.43945,474500001.0
2006-07-13 08:42:00,1.43959,1.43982,1.43943,1.43944,468300002.0
2006-07-13 08:43:00,1.43952,1.43979,1.43937,1.43941,306700000.0
2006-07-13 08:44:00,1.43966,1.43994,1.43953,1.43975,536100001.0
2006-07-13 08:45:00,1.43984,1.44017,1.43977,1.4398,729700002.0
2006-07-13 08:46:00,1.43985,1.44003,1.43973,1.43982,704900001.0
2006-07-13 08:47:00,1.43986,1.43992,1.4397,1.43983,528500000.0
2006-07-13 08:48:00,1.43983,1.44005,1.43975,1.43987,411800002.0
2006-07-13 08:49:00,1.43979,1.43994,1.43974,1.43979,500700001.0
2006-07-13 08:50:00,1.43993,1.44005,1.43977,1.43995,470600000.0
2006-07-13 08:51:00,1.43986,1.44023,1.43979,1.43998,554600002.0
2006-07-13 08:52:00,1.44024,1.44028,1.43991,1.43991,589700000.0
2006-07-13 08:53:00,1.44018,1.44034,1.43986,1.44007,471200000.0
2006-07-13 08:54:00,1.44005,1.44016,1.43985,1.44002,675000002.0
2006-07-13 08:55:00,1.44023,1.44104,1.44023,1.44089,647300002.0
2006-07-13 08:56:00,1.44099,1.44124,1.44081,1.44089,551500002.0
2006-07-13 08:57:00,1.4409,1.44119,1.44076,1.44095,522400002.0
2006-07-13 08:58:00,1.44083,1.44129,1.44079,1.44106,424400001.0
2006-07-13 08:59:00,1.44106,1.44128,1.44094,1.44112,349700001.0
2006-07-13 09:00:00,1.44142,1.44151,1.44116,1.44142,469400001.0
2006-07-13 09:01:00,1.44146,1.44154,1.44129,1.44134,447000002.0
2006-07-13 09:02:00,1.44123,1.44144,1.44113,1.44121,755300001.0
2006-07-13 09:03:00,1.44135,1.44191,1.44129,1.44163,608000000.0
2006-07-13 09:04:00,1.44177,1.4418,1.44131,1.44133,664200002.0
2006-07-13 09:05:00,1.44119,1.44143,1.44113,1.44128,714300001.0
2006-07-13 09:06:00,1.44121,1.44153,1.44102,1.44102,609100001.0
2006-07-13 09:07:00,1.44104,1.44151,1.44092,1.44151,335900000.0
2006-07-13 09:08:00,1.44155,1.44155,1.44134,1.44134,262800000.0
2006-07-13 09:09:00,1.44135,1.4416,1.44135,1.44147,316600001.0
2006-07-13 09:10:00,1.44136,1.44151,1.44112,1.44116,277700000.0
2006-07-13 09:11:00,1.44131,1.44158,1.44121,1.44122,576700001.0
2006-07-13 09:12:00,1.44131,1.44167,1.44129,1.44149,451700000.0
2006-07-13 09:13:00,1.44165,1.44206,1.44162,1.44206,529400001.0
2006-07-13 09:14:00,1.44233,1.44269,1.44222,1.44238,289300000.0
2006-07-13 09:15:00,1.44221,1.44241,1.44199,1.44201,461000000.0
2006-07-13 09:16:00,1.44181,1.44202,1.44174,1.44187,510300000.0
2006-07-13 09:17:00,1.44171,1.44195,1.44165,1.44188,540000003.0
2006-07-13 09:18:00,1.44184,1.44208,1.4418,1.442,171000000.0
2006-07-13 09:19:00,1.4421,1.4421,1.44145,1.44145,471800001.0
2006-07-13 09:20:00,1.44137,1.44182,1.44137,1.44165,274000001.0
2006-07-13 09:21:00,1.4418,1.44217,1.44111,1.44136,331200000.0
2006-07-13 09:22:00,1.44134,1.44162,1.44114,1.44146,437200001.0
2006-07-13 09:23:00,1.44163,1.44163,1.44085,1.44093,399800001.0
2006-07-13 09:24:00,1.44094,1.44106,1.44061,1.44089,328800001.0
2006-07-13 09:25:00,1.44092,1.44136,1.44092,1.44136,436300000.0
2006-07-13 09:26:00,1.4413,1.44143,1.44122,1.44132,527300001.0
2006-07-13 09:27:00,1.44127,1.44144,1.44114,1.44129,447900001.0
2006-07-13 09:28:00,1.44132,1.44144,1.44114,1.44141,528000002.0
2006-07-13 09:29:00,1.44145,1.44149,1.44125,1.44137,433300001.0
2006-07-13 09:30:00,1.44154,1.44183,1.44146,1.44176,719900002.0
2006-07-13 09:31:00,1.44179,1.44215,1.44178,1.44215,383500001.0
2006-07-13 09:32:00,1.4421,1.44218,1.44196,1.44198,416100003.0
2006-07-13 09:33:00,1.44192,1.44202,1.44183,1.44188,257300000.0
2006-07-13 09:34:00,1.4419,1.44191,1.44161,1.44165,446200000.0
2006-07-13 09:35:00,1.44166,1.44196,1.44166,1.44196,268000001.0
2006-07-13 09:36:00,1.44219,1.44219,1.44133,1.44137,433700002.0
2006-07-13 09:37:00,1.44127,1.44163,1.44127,1.44155,463100002.0
2006-07-13 09:38:00,1.44145,1.44179,1.44134,1.44143,367600001.0
2006-07-13 09:39:00,1.4415,1.44212,1.4415,1.44203,424500001.0
2006-07-13 09:40:00,1.44206,1.44206,1.44177,1.44189,444300001.0
2006-07-13 09:41:00,1.4419,1.44198,1.44165,1.44169,475500000.0
2006-07-13 09:42:00,1.44152,1.44168,1.44138,1.44144,521500002.0
2006-07-13 09:43:00,1.44135,1.44171,1.44135,1.44155,267400000.0
2006-07-13 09:44:00,1.44128,1.44164,1.44128,1.4414,405200000.0
2006-07-13 09:45:00,1.44161,1.44171,1.44143,1.44171,494100000.0
2006-07-13 09:46:00,1.44168,1.44175,1.44157,1.44158,337400002.0
2006-07-13 09:47:00,1.4416,1.4416,1.44127,1.44132,487800002.0
2006-07-13 09:48:00,1.44126,1.44126,1.44087,1.44099,375200003.0
2006-07-13 09:49:00,1.44103,1.44115,1.44082,1.4411,547200002.0
2006-07-13 09:50:00,1.44108,1.44112,1.44088,1.44112,435200001.0
2006-07-13 09:51:00,1.44114,1.44127,1.44098,1.44105,462400000.0
2006-07-13 09:52:00,1.44094,1.44105,1.44082,1.44093,433100001.0
2006-07-13 09:53:00,1.44096,1.44119,1.44093,1.44103,313600001.0
2006-07-13 09:54:00,1.441,1.44135,1.44097,1.4412,603400004.0
2006-07-13 09:55:00,1.44097,1.44105,1.44066,1.44073,573300002.0
2006-07-13 09:56:00,1.44054,1.44054,1.43993,1.44014,346000001.0
2006-07-13 09:57:00,1.44006,1.44006,1.43974,1.43979,542200001.0
2006-07-13 09:58:00,1.43995,1.44017,1.43983,1.43983,801800002.0
2006-07-13 09:59:00,1.43998,1.44031,1.43971,1.4401,667600002.0
2006-07-13 10:00:00,1.44002,1.44041,1.43996,1.44041,240100000.0
2006-07-13 10:01:00,1.44059,1.44082,1.44013,1.44019,627500001.0
2006-07-13 10:02:00,1.44018,1.4406,1.43998,1.44022,593200000.0
2006-07-13 10:03:00,1.44007,1.44007,1.43923,1.43927,387900000.0
2006-07-13 10:04:00,1.43899,1.43908,1.43864,1.43905,396600001.0
2006-07-13 10:05:00,1.43872,1.43947,1.43872,1.43914,433900001.0
2006-07-13 10:06:00,1.43918,1.43968,1.43916,1.43924,599200004.0
2006-07-13 10:07:00,1.43894,1.43916,1.43886,1.43898,527500001.0
2006-07-13 10:08:00,1.43875,1.43889,1.43769,1.43769,578900000.0
2006-07-13 10:09:00,1.43785,1.43797,1.43736,1.43771,478500000.0
2006-07-13 10:10:00,1.43773,1.43813,1.43773,1.43811,420100001.0
2006-07-13 10:11:00,1.43811,1.43859,1.43808,1.43813,429900001.0
2006-07-13 10:12:00,1.43797,1.43797,1.4374,1.43783,457400000.0
2006-07-13 10:13:00,1.43795,1.43832,1.43757,1.43804,532200002.0
2006-07-13 10:14:00,1.43807,1.43849,1.43797,1.43846,551400000.0
2006-07-13 10:15:00,1.43855,1.43872,1.43801,1.43801,479800001.0
2006-07-13 10:16:00,1.43849,1.43849,1.43724,1.43787,395800001.0
2006-07-13 10:17:00,1.43751,1.43751,1.43672,1.43675,321400000.0
2006-07-13 10:18:00,1.43673,1.43731,1.43673,1.43679,423800000.0
2006-07-13 10:19:00,1.43677,1.43691,1.43649,1.43679,373000000.0
2006-07-13 10:20:00,1.43677,1.43693,1.43653,1.43678,549100001.0
2006-07-13 10:21:00,1.4367,1.4367,1.43599,1.43631,396700001.0
2006-07-13 10:22:00,1.43625,1.43665,1.43614,1.43657,371700002.0
2006-07-13 10:23:00,1.43674,1.43684,1.43623,1.43635,536800004.0
2006-07-13 10:24:00,1.43643,1.43674,1.43618,1.4365,460900002.0
2006-07-13 10:25:00,1.43688,1.4369,1.43647,1.43673,364900000.0
2006-07-13 10:26:00,1.43675,1.4369,1.43638,1.43638,504600002.0
2006-07-13 10:27:00,1.43682,1.43682,1.43654,1.43677,467300000.0
2006-07-13 10:28:00,1.43639,1.43708,1.43639,1.43699,604300001.0
2006-07-13 10:29:00,1.43705,1.43727,1.43689,1.43727,561800002.0
2006-07-13 10:30:00,1.43733,1.43745,1.43652,1.43652,675900000.0
2006-07-13 10:31:00,1.4363,1.43691,1.4363,1.43684,481200002.0
2006-07-13 10:32:00,1.43685,1.43725,1.43685,1.43691,500700000.0
2006-07-13 10:33:00,1.43711,1.43719,1.43681,1.43701,473200001.0
2006-07-13 10:34:00,1.43698,1.43704,1.43673,1.43688,413600002.0
2006-07-13 10:35:00,1.43702,1.43723,1.43684,1.43695,518800003.0
2006-07-13 10:36:00,1.43699,1.43727,1.43689,1.43718,493100001.0
2006-07-13 10:37:00,1.43734,1.4375,1.43717,1.43746,495500000.0
2006-07-13 10:38:00,1.43738,1.43747,1.43715,1.43716,514900002.0
2006-07-13 10:39:00,1.43718,1.43731,1.43698,1.43701,499000002.0
2006-07-13 10:40:00,1.43695,1.43731,1.43692,1.43731,362900001.0
2006-07-13 10:41:00,1.43736,1.43759,1.43714,1.43729,607100000.0
2006-07-13 10:42:00,1.43725,1.43725,1.43678,1.43678,374800000.0
2006-07-13 10:43:00,1.4369,1.43725,1.4368,1.4369,456600002.0
2006-07-13 10:44:00,1.43705,1.43727,1.43677,1.43691,555700000.0
2006-07-13 10:45:00,1.43668,1.43677,1.43643,1.43671,549500002.0
2006-07-13 10:46:00,1.43666,1.4367,1.43615,1.43639,279000000.0
2006-07-13 10:47:00,1.43635,1.43656,1.43623,1.43631,420900003.0
2006-07-13 10:48:00,1.43638,1.43641,1.43612,1.43626,511500000.0
2006-07-13 10:49:00,1.43631,1.43667,1.43629,1.43657,384200001.0
2006-07-13 10:50:00,1.43649,1.43667,1.43628,1.43649,535100001.0
2006-07-13 10:51:00,1.43645,1.43715,1.43645,1.43715,482500002.0
2006-07-13 10:52:00,1.43717,1.4373,1.43696,1.43698,364500001.0
2006-07-13 10:53:00,1.43687,1.43696,1.43675,1.43679,353700001.0
2006-07-13 10:54:00,1.43683,1.43699,1.43667,1.4369,432700001.0
2006-07-13 10:55:00,1.43684,1.43706,1.43675,1.43682,477800000.0
2006-07-13 10:56:00,1.43682,1.43691,1.43664,1.43691,514600002.0
2006-07-13 10:57:00,1.43698,1.437,1.43675,1.43697,413800004.0
2006-07-13 10:58:00,1.43711,1.43711,1.43678,1.43688,458600001.0
2006-07-13 10:59:00,1.43687,1.43728,1.43687,1.437,852500002.0
2006-07-13 11:00:00,1.43707,1.43721,1.43694,1.43707,453500000.0
2006-07-13 11:01:00,1.43702,1.43739,1.43702,1.43706,532500003.0
2006-07-13 11:02:00,1.43707,1.43729,1.437,1.43707,507500001.0
2006-07-13 11:03:00,1.43704,1.43723,1.43701,1.43712,224600000.0
2006-07-13 11:04:00,1.4372,1.43729,1.43686,1.43705,645900001.0
2006-07-13 11:05:00,1.43717,1.43725,1.43681,1.43725,506000002.0
2006-07-13 11:06:00,1.43726,1.43734,1.43703,1.43728,649500002.0
2006-07-13 11:07:00,1.43725,1.43735,1.43706,1.4372,259800002.0
2006-07-13 11:08:00,1.43729,1.43729,1.43698,1.43707,344100000.0
2006-07-13 11:09:00,1.43684,1.4372,1.43684,1.43696,395100001.0
2006-07-13 11:10:00,1.43695,1.43695,1.43653,1.43669,510200001.0
2006-07-13 11:11:00,1.43662,1.43685,1.43652,1.43655,490900000.0
2006-07-13 11:12:00,1.4363,1.43666,1.4363,1.4365,521300001.0
2006-07-13 11:13:00,1.43644,1.43671,1.43622,1.43671,392600002.0
2006-07-13 11:14:00,1.43664,1.43666,1.43639,1.43651,437000000.0
2006-07-13 11:15:00,1.43661,1.43663,1.43638,1.43648,526400001.0
2006-07-13 11:16:00,1.43644,1.43657,1.43614,1.4364,467400001.0
2006-07-13 11:17:00,1.43644,1.43664,1.43629,1.43664,422700000.0
2006-07-13 11:18:00,1.43669,1.43696,1.43662,1.4368,344600000.0
2006-07-13 11:19:00,1.4368,1.43697,1.43675,1.43682,384500001.0
2006-07-13 11:20:00,1.43665,1.43691,1.43656,1.43691,559800001.0
2006-07-13 11:21:00,1.437,1.43712,1.43673,1.43703,603000001.0
2006-07-13 11:22:00,1.43696,1.43744,1.43696,1.4373,608100003.0
2006-07-13 11:23:00,1.43736,1.43746,1.43709,1.43723,532000000.0
2006-07-13 11:24:00,1.43723,1.43726,1.43704,1.43705,436200001.0
2006-07-13 11:25:00,1.43709,1.43728,1.43704,1.43728,460200001.0
2006-07-13 11:26:00,1.43742,1.43742,1.43714,1.43731,552200001.0
2006-07-13 11:27:00,1.43719,1.43735,1.4369,1.43707,548500002.0
2006-07-13 11:28:00,1.43731,1.43732,1.43701,1.43732,407900000.0
2006-07-13 11:29:00,1.43728,1.43728,1.43686,1.43718,495900001.0
2006-07-13 11:30:00,1.4373,1.43803,1.4372,1.43784,509900001.0
2006-07-13 11:31:00,1.4378,1.43789,1.43749,1.43759,508800001.0
2006-07-13 11:32:00,1.43761,1.43772,1.43742,1.43762,372600001.0
2006-07-13 11:33:00,1.43768,1.43787,1.43765,1.43779,452400000.0
2006-07-13 11:34:00,1.4377,1.43801,1.4376,1.43768,660600000.0
2006-07-13 11:35:00,1.43776,1.43795,1.43754,1.43773,511100001.0
2006-07-13 11:36:00,1.43759,1.4378,1.43753,1.43779,471200001.0
2006-07-13 11:37:00,1.43775,1.43801,1.43771,1.43778,494800000.0
2006-07-13 11:38:00,1.43781,1.43782,1.43759,1.43764,594000002.0
2006-07-13 11:39:00,1.43779,1.43807,1.43768,1.43779,662700003.0
2006-07-13 11:40:00,1.43771,1.43773,1.43745,1.43758,667100003.0
2006-07-13 11:41:00,1.4376,1.43774,1.43732,1.43754,764200003.0
2006-07-13 11:42:00,1.43763,1.43763,1.43721,1.43745,619500001.0
2006-07-13 11:43:00,1.43742,1.43762,1.43727,1.43727,521100000.0
2006-07-13 11:44:00,1.4374,1.43769,1.43737,1.43743,625100000.0
2006-07-13 11:45:00,1.4376,1.43777,1.43748,1.43763,592000003.0
2006-07-13 11:46:00,1.43748,1.43761,1.43731,1.43761,480000000.0
2006-07-13 11:47:00,1.43741,1.4376,1.43727,1.43755,527600003.0
2006-07-13 11:48:00,1.4375,1.43763,1.43736,1.43751,587500002.0
2006-07-13 11:49:00,1.43755,1.4377,1.43736,1.43737,427000000.0
2006-07-13 11:50:00,1.43729,1.43761,1.43724,1.43761,353100000.0
2006-07-13 11:51:00,1.4376,1.43799,1.43745,1.43788,141500000.0
2006-07-13 11:52:00,1.4379,1.43806,1.43766,1.43766,239100002.0
2006-07-13 11:53:00,1.43769,1.43795,1.43742,1.43762,208100000.0
2006-07-13 11:54:00,1.43746,1.43746,1.43696,1.43696,339300002.0
2006-07-13 11:55:00,1.43695,1.43706,1.43663,1.43686,456900000.0
2006-07-13 11:56:00,1.43696,1.43702,1.4365,1.43683,485900003.0
2006-07-13 11:57:00,1.43685,1.43724,1.43679,1.43696,446900001.0
2006-07-13 11:58:00,1.43695,1.43698,1.43666,1.43668,495000001.0
2006-07-13 11:59:00,1.43666,1.43717,1.43666,1.43693,418000001.0
2006-07-13 12:00:00,1.43709,1.4371,1.43672,1.43682,487400000.0
2006-07-13 12:01:00,1.43671,1.43694,1.43665,1.43682,437500000.0
2006-07-13 12:02:00,1.43671,1.43679,1.43642,1.4366,417000001.0
2006-07-13 12:03:00,1.43653,1.43653,1.43609,1.43628,369100002.0
2006-07-13 12:04:00,1.43595,1.43595,1.43545,1.43571,382600000.0
2006-07-13 12:05:00,1.43574,1.43574,1.43541,1.43545,371000000.0
2006-07-13 12:06:00,1.43554,1.43572,1.43541,1.43563,405900001.0
2006-07-13 12:07:00,1.43571,1.43588,1.43551,1.43567,355800001.0
2006-07-13 12:08:00,1.4358,1.43602,1.43564,1.43597,489600000.0
2006-07-13 12:09:00,1.43606,1.43608,1.43579,1.43596,392400002.0
2006-07-13 12:10:00,1.436,1.43615,1.43589,1.43606,386500000.0
2006-07-13 12:11:00,1.43611,1.43642,1.43611,1.43622,212600000.0
2006-07-13 12:12:00,1.43618,1.43651,1.43618,1.43651,240300000.0
2006-07-13 12:13:00,1.4365,1.43693,1.4365,1.43653,510700000.0
2006-07-13 12:14:00,1.43657,1.43705,1.43627,1.43691,625000000.0
2006-07-13 12:15:00,1.43718,1.43751,1.43708,1.43733,364500002.0
2006-07-13 12:16:00,1.43735,1.43753,1.43729,1.43748,443800002.0
2006-07-13 12:17:00,1.43749,1.4377,1.43749,1.43757,206100000.0
2006-07-13 12:18:00,1.43753,1.43754,1.43695,1.43735,294600001.0
2006-07-13 12:19:00,1.43748,1.43748,1.43715,1.43723,457300000.0
2006-07-13 12:20:00,1.43726,1.43745,1.43715,1.4374,462400002.0
2006-07-13 12:21:00,1.43741,1.43758,1.43735,1.43745,457800002.0
2006-07-13 12:22:00,1.43739,1.43746,1.43684,1.43684,291800001.0
2006-07-13 12:23:00,1.43682,1.43692,1.43659,1.43659,380600001.0
2006-07-13 12:24:00,1.43636,1.43669,1.43629,1.43648,610500002.0
2006-07-13 12:25:00,1.43672,1.43692,1.43663,1.43671,400100001.0
2006-07-13 12:26:00,1.43651,1.43666,1.4362,1.43634,491900001.0
2006-07-13 12:27:00,1.43635,1.4365,1.43624,1.43624,419000000.0
2006-07-13 12:28:00,1.43622,1.43654,1.43612,1.43617,552300003.0
2006-07-13 12:29:00,1.43607,1.43623,1.43597,1.43616,685600003.0
2006-07-13 12:30:00,1.43615,1.43626,1.43595,1.43626,609100000.0
2006-07-13 12:31:00,1.43631,1.43631,1.436,1.43616,680400003.0
2006-07-13 12:32:00,1.43615,1.4365,1.43611,1.43622,647500001.0
2006-07-13 12:33:00,1.43624,1.43627,1.43605,1.43625,69700000.0
2006-07-13 12:34:00,1.43617,1.43634,1.43595,1.43613,600800000.0
2006-07-13 12:35:00,1.43624,1.43624,1.43596,1.43612,652700001.0
2006-07-13 12:36:00,1.43621,1.43647,1.43621,1.43627,480700002.0
2006-07-13 12:37:00,1.43627,1.4364,1.43614,1.43621,483500000.0
2006-07-13 12:38:00,1.43616,1.43616,1.4358,1.43595,660700001.0
2006-07-13 12:39:00,1.43588,1.43593,1.43553,1.43576,411200002.0
2006-07-13 12:40:00,1.43571,1.43599,1.43569,1.43599,481600000.0
2006-07-13 12:41:00,1.43608,1.43622,1.43604,1.43607,241300001.0
2006-07-13 12:42:00,1.43606,1.4363,1.43606,1.43624,351900000.0
2006-07-13 12:43:00,1.43628,1.43647,1.43619,1.43632,457900002.0
2006-07-13 12:44:00,1.43616,1.43616,1.43573,1.43605,362500002.0
2006-07-13 12:45:00,1.43599,1.4361,1.43572,1.43608,445900000.0
2006-07-13 12:46:00,1.43613,1.4369,1.43613,1.4369,399800000.0
2006-07-13 12:47:00,1.43705,1.43749,1.43705,1.43722,362400000.0
2006-07-13 12:48:00,1.43752,1.43793,1.43752,1.43776,471400000.0
2006-07-13 12:49:00,1.43774,1.43782,1.43726,1.43745,545200003.0
2006-07-13 12:50:00,1.43749,1.43765,1.43723,1.4374,509400002.0
2006-07-13 12:51:00,1.43743,1.4377,1.43732,1.43732,395700002.0
2006-07-13 12:52:00,1.43742,1.43757,1.43732,1.43747,299600000.0
2006-07-13 12:53:00,1.43751,1.43767,1.43742,1.43754,255500000.0
2006-07-13 12:54:00,1.43752,1.43773,1.43748,1.43765,462500000.0
2006-07-13 12:55:00,1.43763,1.4378,1.43752,1.43756,461700001.0
2006-07-13 12:56:00,1.43761,1.43763,1.43735,1.43747,402800002.0
2006-07-13 12:57:00,1.43739,1.43747,1.43706,1.43721,477000001.0
2006-07-13 12:58:00,1.43722,1.43727,1.43707,1.4372,307200000.0
2006-07-13 12:59:00,1.43705,1.43724,1.43677,1.43677,701000003.0
2006-07-13 13:00:00,1.43671,1.43695,1.43668,1.43695,233100000.0
2006-07-13 13:01:00,1.43683,1.43683,1.43603,1.43603,336500000.0
2006-07-13 13:02:00,1.43557,1.43586,1.43555,1.43586,401900001.0
2006-07-13 13:03:00,1.43584,1.43585,1.43555,1.43577,417200000.0
2006-07-13 13:04:00,1.43578,1.43578,1.43532,1.43532,258800000.0
2006-07-13 13:05:00,1.43532,1.43566,1.4352,1.43534,152400000.0
2006-07-13 13:06:00,1.43537,1.43567,1.43529,1.43558,451300002.0
2006-07-13 13:07:00,1.43564,1.43566,1.43532,1.4354,287900000.0
2006-07-13 13:08:00,1.43548,1.43591,1.43548,1.43591,168200000.0
2006-07-13 13:09:00,1.4361,1.43628,1.43582,1.43608,341900001.0
2006-07-13 13:10:00,1.43624,1.43647,1.43624,1.43647,177600001.0
2006-07-13 13:11:00,1.43653,1.43668,1.43638,1.43653,378800000.0
2006-07-13 13:12:00,1.4366,1.4366,1.43633,1.43637,285100001.0
2006-07-13 13:13:00,1.43629,1.43629,1.43597,1.43608,254000000.0
2006-07-13 13:14:00,1.43621,1.43632,1.43603,1.43603,355100001.0
2006-07-13 13:15:00,1.4361,1.43615,1.43588,1.43613,421300000.0
2006-07-13 13:16:00,1.4361,1.43618,1.43605,1.43605,106700000.0
2006-07-13 13:17:00,1.43609,1.43609,1.43593,1.43598,123400000.0
2006-07-13 13:18:00,1.43595,1.43628,1.43593,1.43602,292200001.0
2006-07-13 13:19:00,1.43569,1.43616,1.43569,1.43616,336300002.0
2006-07-13 13:20:00,1.4362,1.43634,1.43607,1.43617,215700001.0
2006-07-13 13:21:00,1.43626,1.43642,1.43626,1.43636,144500000.0
2006-07-13 13:22:00,1.43644,1.43645,1.43625,1.43635,212100000.0
2006-07-13 13:23:00,1.43624,1.43643,1.43623,1.43626,264600000.0
2006-07-13 13:24:00,1.43617,1.43617,1.43583,1.43583,259100000.0
2006-07-13 13:25:00,1.43576,1.43586,1.43562,1.43568,178400002.0
2006-07-13 13:26:00,1.43575,1.43618,1.43569,1.43614,217700001.0
2006-07-13 13:27:00,1.43612,1.43613,1.43572,1.43572,326000000.0
2006-07-13 13:28:00,1.43568,1.43591,1.43565,1.43577,536300002.0
2006-07-13 13:29:00,1.43559,1.43577,1.43535,1.43577,634400001.0
2006-07-13 13:30:00,1.43579,1.43591,1.43543,1.4355,519000002.0
2006-07-13 13:31:00,1.43546,1.43589,1.43546,1.43572,512900002.0
2006-07-13 13:32:00,1.43583,1.4362,1.43583,1.4362,265400000.0
2006-07-13 13:33:00,1.43612,1.43619,1.43588,1.4361,432600001.0
2006-07-13 13:34:00,1.43619,1.43634,1.43593,1.43605,269900000.0
2006-07-13 13:35:00,1.43622,1.43627,1.43598,1.43602,367500000.0
2006-07-13 13:36:00,1.4359,1.4359,1.43566,1.43574,486900002.0
2006-07-13 13:37:00,1.43571,1.43616,1.43571,1.43607,460000001.0
2006-07-13 13:38:00,1.43614,1.43638,1.43611,1.43613,396700000.0
2006-07-13 13:39:00,1.43631,1.43654,1.43618,1.43625,250100001.0
2006-07-13 13:40:00,1.43609,1.43642,1.43605,1.43621,418700000.0
2006-07-13 13:41:00,1.43636,1.43636,1.43607,1.4362,261200001.0
2006-07-13 13:42:00,1.43618,1.43638,1.43614,1.43637,186800000.0
2006-07-13 13:43:00,1.43638,1.43642,1.43622,1.43631,144700000.0
2006-07-13 13:44:00,1.43626,1.4364,1.43616,1.43638,284100001.0
2006-07-13 13:45:00,1.4364,1.43647,1.43614,1.43617,510300001.0
2006-07-13 13:46:00,1.43617,1.43635,1.43607,1.43635,399500001.0
2006-07-13 13:47:00,1.4364,1.43689,1.4364,1.43668,446400000.0
2006-07-13 13:48:00,1.43667,1.43667,1.4363,1.43653,218400000.0
2006-07-13 13:49:00,1.43667,1.43687,1.43667,1.43674,210300000.0
2006-07-13 13:50:00,1.43673,1.43685,1.43666,1.43673,337200001.0
2006-07-13 13:51:00,1.43669,1.43669,1.43651,1.43658,252400001.0
2006-07-13 13:52:00,1.43641,1.43675,1.43635,1.43675,417900000.0
2006-07-13 13:53:00,1.43664,1.43678,1.43649,1.43654,482600000.0
2006-07-13 13:54:00,1.43634,1.43649,1.43615,1.43646,374700000.0
2006-07-13 13:55:00,1.43662,1.43662,1.43632,1.43646,325100000.0
2006-07-13 13:56:00,1.43658,1.43712,1.43658,1.43693,455900003.0
2006-07-13 13:57:00,1.43693,1.43706,1.43667,1.437,372500001.0
2006-07-13 13:58:00,1.43692,1.43699,1.4367,1.43694,245100000.0
2006-07-13 13:59:00,1.43684,1.43711,1.43684,1.43704,395500001.0
2006-07-13 14:00:00,1.43699,1.43717,1.43694,1.43713,334600000.0
2006-07-13 14:01:00,1.43707,1.43716,1.43689,1.43706,352400002.0
2006-07-13 14:02:00,1.4371,1.43712,1.43696,1.43699,281800000.0
2006-07-13 14:03:00,1.43691,1.43713,1.43683,1.43691,407400000.0
2006-07-13 14:04:00,1.43694,1.43708,1.43681,1.43681,393100000.0
2006-07-13 14:05:00,1.43695,1.43701,1.43671,1.43701,354400002.0
2006-07-13 14:06:00,1.43712,1.43758,1.43707,1.43758,340500001.0
2006-07-13 14:07:00,1.43771,1.43772,1.43743,1.43758,278600000.0
2006-07-13 14:08:00,1.43745,1.43749,1.43719,1.43732,395700001.0
2006-07-13 14:09:00,1.43725,1.43752,1.43722,1.43722,167700000.0
2006-07-13 14:10:00,1.43725,1.43725,1.43699,1.43706,280400001.0
2006-07-13 14:11:00,1.43702,1.43708,1.43675,1.43708,139000002.0
2006-07-13 14:12:00,1.43713,1.43727,1.43701,1.43712,254500000.0
2006-07-13 14:13:00,1.43709,1.43734,1.43707,1.43708,174100000.0
2006-07-13 14:14:00,1.4369,1.43716,1.43686,1.43712,230100000.0
2006-07-13 14:15:00,1.4373,1.43837,1.4373,1.43837,422700004.0
2006-07-13 14:16:00,1.43834,1.43851,1.43812,1.4382,196900000.0
2006-07-13 14:17:00,1.43807,1.43822,1.43789,1.43811,689100001.0
2006-07-13 14:18:00,1.4381,1.43837,1.43797,1.43821,418000001.0
2006-07-13 14:19:00,1.43809,1.43886,1.43809,1.43867,402700000.0
2006-07-13 14:20:00,1.43876,1.43925,1.43861,1.43925,207200000.0
2006-07-13 14:21:00,1.43949,1.43964,1.4392,1.4392,368800000.0
2006-07-13 14:22:00,1.4392,1.4392,1.43859,1.43885,665500004.0
2006-07-13 14:23:00,1.43911,1.43942,1.43894,1.43898,147200000.0
2006-07-13 14:24:00,1.43881,1.43914,1.43879,1.43887,462900003.0
2006-07-13 14:25:00,1.4388,1.43923,1.43863,1.43883,489000001.0
2006-07-13 14:26:00,1.43881,1.43896,1.4387,1.4388,608100001.0
2006-07-13 14:27:00,1.43885,1.43905,1.43865,1.43905,488500001.0
2006-07-13 14:28:00,1.43897,1.43903,1.43859,1.43901,57700000.0
2006-07-13 14:29:00,1.43895,1.43906,1.43878,1.43901,54400000.0
2006-07-13 14:30:00,1.43904,1.43918,1.43854,1.43917,66500000.0
2006-07-13 14:31:00,1.43891,1.43918,1.43891,1.43894,32800000.0
2006-07-13 14:32:00,1.43911,1.43915,1.43884,1.43905,35000000.0
2006-07-13 14:33:00,1.43891,1.43932,1.43889,1.43932,27600000.0
2006-07-13 14:34:00,1.43945,1.43945,1.43897,1.439,30800000.0
2006-07-13 14:35:00,1.43896,1.43896,1.4387,1.43884,29800000.0
2006-07-13 14:36:00,1.43875,1.43875,1.43815,1.43815,46100000.0
2006-07-13 14:37:00,1.43837,1.43853,1.43831,1.43853,64400002.0
2006-07-13 14:38:00,1.43842,1.43848,1.43812,1.43848,29400000.0
2006-07-13 14:39:00,1.43822,1.43841,1.43782,1.43825,29400000.0
2006-07-13 14:40:00,1.43848,1.43859,1.43844,1.43858,32800000.0
2006-07-13 14:41:00,1.43866,1.43895,1.43849,1.43892,48800000.0
2006-07-13 14:42:00,1.43872,1.43902,1.43835,1.43835,42400000.0
2006-07-13 14:43:00,1.43887,1.43902,1.43855,1.43863,47400000.0
2006-07-13 14:44:00,1.43855,1.43895,1.43851,1.43892,36800000.0
2006-07-13 14:45:00,1.43886,1.43896,1.43859,1.43882,43200000.0
2006-07-13 14:46:00,1.43892,1.43978,1.4388,1.43941,30600000.0
2006-07-13 14:47:00,1.43933,1.43933,1.43886,1.43904,47900000.0
2006-07-13 14:48:00,1.43898,1.43903,1.43877,1.43903,30000000.0
2006-07-13 14:49:00,1.4389,1.4389,1.43871,1.43871,71900000.0
2006-07-13 14:50:00,1.43856,1.43895,1.43856,1.43895,41300000.0
2006-07-13 14:51:00,1.43904,1.43912,1.43896,1.43897,50200001.0
2006-07-13 14:52:00,1.43887,1.43916,1.43882,1.43916,47400000.0
2006-07-13 14:53:00,1.43913,1.43958,1.43889,1.43935,45000000.0
2006-07-13 14:54:00,1.43936,1.43936,1.43876,1.43876,66100001.0
2006-07-13 14:55:00,1.43893,1.43893,1.43845,1.43854,30000000.0
2006-07-13 14:56:00,1.43845,1.43845,1.43813,1.43815,36100000.0
2006-07-13 14:57:00,1.43827,1.43829,1.43813,1.43813,33300000.0
2006-07-13 14:58:00,1.43786,1.43814,1.43786,1.43797,63800001.0
2006-07-13 14:59:00,1.43831,1.43853,1.4382,1.43843,41800001.0
2006-07-13 15:00:00,1.43843,1.43853,1.43807,1.43807,56000000.0
2006-07-13 15:01:00,1.43847,1.43856,1.43827,1.43832,34600000.0
2006-07-13 15:02:00,1.43806,1.43809,1.43778,1.43805,26800000.0
2006-07-13 15:03:00,1.43791,1.4383,1.43782,1.43797,41200000.0
2006-07-13 15:04:00,1.4379,1.43806,1.4378,1.43803,35200000.0
2006-07-13 15:05:00,1.43818,1.43849,1.43803,1.43849,31500000.0
2006-07-13 15:06:00,1.43873,1.43886,1.4383,1.43873,54000000.0
2006-07-13 15:07:00,1.43914,1.43931,1.4389,1.43917,31600000.0
2006-07-13 15:08:00,1.43903,1.43922,1.43893,1.43916,42000000.0
2006-07-13 15:09:00,1.43913,1.43923,1.43898,1.43921,39700000.0
2006-07-13 15:10:00,1.43918,1.43934,1.4391,1.4391,39800000.0
2006-07-13 15:11:00,1.43913,1.43931,1.43904,1.43915,46200000.0
2006-07-13 15:12:00,1.43903,1.43918,1.43866,1.43893,27600000.0
2006-07-13 15:13:00,1.43916,1.43916,1.43902,1.43902,36100000.0
2006-07-13 15:14:00,1.43885,1.43905,1.43885,1.43904,27000000.0
2006-07-13 15:15:00,1.43914,1.43914,1.43848,1.43883,51300000.0
2006-07-13 15:16:00,1.43849,1.4387,1.43844,1.43857,30400000.0
2006-07-13 15:17:00,1.43854,1.43865,1.43844,1.43858,65100001.0
2006-07-13 15:18:00,1.43841,1.43858,1.43817,1.43858,29600000.0
2006-07-13 15:19:00,1.43863,1.43863,1.43848,1.43848,25800000.0
2006-07-13 15:20:00,1.43903,1.43913,1.4388,1.43891,23600000.0
2006-07-13 15:21:00,1.43894,1.43917,1.43888,1.43915,35400000.0
2006-07-13 15:22:00,1.43901,1.4392,1.43884,1.43903,56800000.0
2006-07-13 15:23:00,1.43909,1.43921,1.43887,1.4392,23400000.0
2006-07-13 15:24:00,1.43927,1.4393,1.43908,1.43915,21200000.0
2006-07-13 15:25:00,1.43906,1.4391,1.43884,1.43884,30200000.0
2006-07-13 15:26:00,1.43898,1.439,1.43879,1.43892,24300000.0
2006-07-13 15:27:00,1.43885,1.43907,1.43884,1.43894,49000001.0
2006-07-13 15:28:00,1.43876,1.43937,1.43876,1.43936,30600000.0
2006-07-13 15:29:00,1.43929,1.43929,1.43896,1.43896,31800000.0
2006-07-13 15:30:00,1.43903,1.43912,1.4388,1.43912,42600000.0
2006-07-13 15:31:00,1.43911,1.43919,1.43897,1.43912,31800000.0
2006-07-13 15:32:00,1.43904,1.43915,1.43889,1.43905,53600000.0
2006-07-13 15:33:00,1.43898,1.439,1.4387,1.43898,42400000.0
2006-07-13 15:34:00,1.43881,1.43907,1.43881,1.43883,39900000.0
2006-07-13 15:35:00,1.43888,1.43902,1.43865,1.43865,31600000.0
2006-07-13 15:36:00,1.43881,1.43881,1.43819,1.43819,37400000.0
2006-07-13 15:37:00,1.43835,1.43847,1.43824,1.43847,37900000.0
2006-07-13 15:38:00,1.43825,1.4383,1.43806,1.4383,42300000.0
2006-07-13 15:39:00,1.43831,1.43831,1.4379,1.4379,25600000.0
2006-07-13 15:40:00,1.43795,1.43795,1.43751,1.43753,30400000.0
2006-07-13 15:41:00,1.43772,1.43774,1.43696,1.43737,37200000.0
2006-07-13 15:42:00,1.43725,1.43725,1.43682,1.43702,44900000.0
2006-07-13 15:43:00,1.4373,1.43782,1.43723,1.43739,52000000.0
2006-07-13 15:44:00,1.43733,1.43733,1.43669,1.43711,45900000.0
2006-07-13 15:45:00,1.43707,1.43729,1.43694,1.43727,66100000.0
2006-07-13 15:46:00,1.43732,1.43742,1.43725,1.43725,27600000.0
2006-07-13 15:47:00,1.43713,1.43743,1.43699,1.43743,57800000.0
2006-07-13 15:48:00,1.43745,1.43761,1.43724,1.43761,50600000.0
2006-07-13 15:49:00,1.43756,1.43771,1.43749,1.43767,62300001.0
2006-07-13 15:50:00,1.43764,1.43787,1.43764,1.43785,40200000.0
2006-07-13 15:51:00,1.4377,1.43793,1.4377,1.43782,29400000.0
2006-07-13 15:52:00,1.43771,1.43815,1.43771,1.43797,44800000.0
2006-07-13 15:53:00,1.43795,1.43806,1.43784,1.43792,42200000.0
2006-07-13 15:54:00,1.438,1.438,1.43746,1.43746,40000000.0
2006-07-13 15:55:00,1.43775,1.43799,1.43753,1.43789,50200001.0
2006-07-13 15:56:00,1.43798,1.43822,1.43763,1.43818,27000000.0
2006-07-13 15:57:00,1.43814,1.43842,1.43791,1.43791,65100002.0
2006-07-13 15:58:00,1.43799,1.43802,1.43783,1.43802,73700000.0
2006-07-13 15:59:00,1.43795,1.43796,1.43776,1.43781,63200000.0
2006-07-13 16:00:00,1.4379,1.43796,1.43771,1.43771,31600000.0
2006-07-13 16:01:00,1.43782,1.43808,1.4377,1.43775,23000000.0
2006-07-13 16:02:00,1.4378,1.43855,1.4378,1.43855,25000000.0
2006-07-13 16:03:00,1.43859,1.43866,1.43824,1.43828,35000000.0
2006-07-13 16:04:00,1.43824,1.43849,1.43817,1.43825,44800000.0
2006-07-13 16:05:00,1.43833,1.43848,1.43825,1.43842,49400000.0
2006-07-13 16:06:00,1.4382,1.43837,1.43806,1.43806,30000000.0
2006-07-13 16:07:00,1.43809,1.43837,1.43786,1.43792,48000000.0
2006-07-13 16:08:00,1.438,1.43804,1.43766,1.43766,36800000.0
2006-07-13 16:09:00,1.43736,1.43746,1.43723,1.43739,45000000.0
2006-07-13 16:10:00,1.43764,1.43776,1.43709,1.43732,32400000.0
2006-07-13 16:11:00,1.43719,1.4376,1.43719,1.4372,35200000.0
2006-07-13 16:12:00,1.43729,1.43747,1.43723,1.43732,43200000.0
2006-07-13 16:13:00,1.4373,1.43743,1.43676,1.43681,33000000.0
2006-07-13 16:14:00,1.43673,1.43719,1.43673,1.43719,57600001.0
2006-07-13 16:15:00,1.43692,1.43704,1.43683,1.43695,88500002.0
2006-07-13 16:16:00,1.43677,1.43687,1.43664,1.4368,37000000.0
2006-07-13 16:17:00,1.43665,1.43681,1.43658,1.43667,56000001.0
2006-07-13 16:18:00,1.43678,1.43703,1.43674,1.43703,30400000.0
2006-07-13 16:19:00,1.43729,1.43745,1.43715,1.43737,27800000.0
2006-07-13 16:20:00,1.4373,1.43739,1.43698,1.43727,33200000.0
2006-07-13 16:21:00,1.43725,1.43747,1.43711,1.43729,42400000.0
2006-07-13 16:22:00,1.43744,1.43751,1.43708,1.43723,39800000.0
2006-07-13 16:23:00,1.43735,1.43735,1.43725,1.43734,32800000.0
2006-07-13 16:24:00,1.43723,1.43747,1.43705,1.43732,35400000.0
2006-07-13 16:25:00,1.43735,1.43736,1.43676,1.43709,35200000.0
2006-07-13 16:26:00,1.43719,1.43769,1.43707,1.43748,54000000.0
2006-07-13 16:27:00,1.43761,1.43779,1.43738,1.43738,20200000.0
2006-07-13 16:28:00,1.43757,1.43759,1.43726,1.43752,43400000.0
2006-07-13 16:29:00,1.43758,1.43769,1.43738,1.43743,41000000.0
2006-07-13 16:30:00,1.43744,1.43812,1.43744,1.43761,54200000.0
2006-07-13 16:31:00,1.43761,1.43761,1.43602,1.43611,46200000.0
2006-07-13 16:32:00,1.43624,1.43644,1.4358,1.43644,35600000.0
2006-07-13 16:33:00,1.43664,1.43664,1.43619,1.43619,34400000.0
2006-07-13 16:34:00,1.4361,1.4361,1.43547,1.43563,38900000.0
2006-07-13 16:35:00,1.4357,1.43666,1.4357,1.43666,59300000.0
2006-07-13 16:36:00,1.43657,1.43682,1.43649,1.43682,53000001.0
2006-07-13 16:37:00,1.43696,1.43722,1.43682,1.43697,41700000.0
2006-07-13 16:38:00,1.4369,1.43707,1.43686,1.43702,56300000.0
2006-07-13 16:39:00,1.43735,1.43793,1.43735,1.43793,40400000.0
2006-07-13 16:40:00,1.43762,1.43805,1.43759,1.43794,23000000.0
2006-07-13 16:41:00,1.43758,1.43913,1.43758,1.43893,31000000.0
2006-07-13 16:42:00,1.43904,1.43953,1.43884,1.43884,30200000.0
2006-07-13 16:43:00,1.43872,1.43875,1.43808,1.43812,45400000.0
2006-07-13 16:44:00,1.43793,1.438,1.43778,1.43784,41800000.0
2006-07-13 16:45:00,1.43761,1.43788,1.43757,1.43776,50300001.0
2006-07-13 16:46:00,1.43781,1.43781,1.43699,1.43726,37000000.0
2006-07-13 16:47:00,1.43756,1.43766,1.43724,1.43742,43500000.0
2006-07-13 16:48:00,1.43757,1.43757,1.43696,1.43717,25800000.0
2006-07-13 16:49:00,1.43718,1.43725,1.43692,1.43724,78300001.0
2006-07-13 16:50:00,1.43715,1.43722,1.43707,1.43718,40000000.0
2006-07-13 16:51:00,1.43717,1.43717,1.43684,1.43704,29000000.0
2006-07-13 16:52:00,1.43705,1.43705,1.43681,1.43697,60000000.0
2006-07-13 16:53:00,1.4371,1.4371,1.43666,1.43686,48800000.0
2006-07-13 16:54:00,1.43679,1.4369,1.43663,1.43674,55500000.0
2006-07-13 16:55:00,1.43671,1.43671,1.43541,1.43561,29600001.0
2006-07-13 16:56:00,1.43589,1.43599,1.4357,1.43595,46100000.0
2006-07-13 16:57:00,1.436,1.43625,1.43591,1.43617,24600000.0
2006-07-13 16:58:00,1.43616,1.43637,1.43616,1.43623,30800000.0
2006-07-13 16:59:00,1.43661,1.43683,1.43661,1.43683,22000000.0
2006-07-13 17:00:00,1.43629,1.43663,1.43629,1.43656,53200000.0
2006-07-13 17:01:00,1.43652,1.43678,1.43644,1.43653,51200000.0
2006-07-13 17:02:00,1.4364,1.43651,1.43632,1.43644,31400000.0
2006-07-13 17:03:00,1.43656,1.43674,1.43656,1.43665,46500000.0
2006-07-13 17:04:00,1.43674,1.43674,1.43638,1.43656,37600000.0
2006-07-13 17:05:00,1.43656,1.43688,1.43625,1.43688,23400000.0
2006-07-13 17:06:00,1.43664,1.4369,1.43655,1.4368,45200000.0
2006-07-13 17:07:00,1.43683,1.437,1.43679,1.43682,45000000.0
2006-07-13 17:08:00,1.43681,1.43707,1.43681,1.43701,35200000.0
2006-07-13 17:09:00,1.43676,1.43676,1.43581,1.43597,47200000.0
2006-07-13 17:10:00,1.43603,1.43635,1.43603,1.43622,29000000.0
2006-07-13 17:11:00,1.43618,1.43634,1.43603,1.43627,29000000.0
2006-07-13 17:12:00,1.43608,1.43631,1.43607,1.43624,35200000.0
2006-07-13 17:13:00,1.43595,1.43629,1.43595,1.43625,56900000.0
2006-07-13 17:14:00,1.43597,1.43646,1.43597,1.43612,53600000.0
2006-07-13 17:15:00,1.43631,1.43631,1.43583,1.43583,29000000.0
2006-07-13 17:16:00,1.43585,1.43619,1.43585,1.43589,20000000.0
2006-07-13 17:17:00,1.43579,1.43599,1.43552,1.43582,44600000.0
2006-07-13 17:18:00,1.4359,1.4359,1.43478,1.43513,45000000.0
2006-07-13 17:19:00,1.4348,1.43534,1.4348,1.43534,30400000.0
2006-07-13 17:20:00,1.43507,1.43507,1.43451,1.4346,25400000.0
2006-07-13 17:21:00,1.43487,1.43488,1.43433,1.43433,58600000.0
2006-07-13 17:22:00,1.43394,1.4344,1.43393,1.43428,33200000.0
2006-07-13 17:23:00,1.434,1.43435,1.434,1.43414,37100000.0
2006-07-13 17:24:00,1.43415,1.43416,1.43381,1.434,37800000.0
2006-07-13 17:25:00,1.43383,1.43385,1.43357,1.43374,46600000.0
2006-07-13 17:26:00,1.43368,1.43388,1.43351,1.43361,40700000.0
2006-07-13 17:27:00,1.4336,1.43377,1.43349,1.43355,28200000.0
2006-07-13 17:28:00,1.43387,1.43393,1.43362,1.43372,30400000.0
2006-07-13 17:29:00,1.43395,1.43425,1.43383,1.4342,40800000.0
2006-07-13 17:30:00,1.43431,1.43439,1.43383,1.43425,49000000.0
2006-07-13 17:31:00,1.43425,1.4344,1.43419,1.43428,47000000.0
2006-07-13 17:32:00,1.4342,1.43451,1.43419,1.43419,22200000.0
2006-07-13 17:33:00,1.43422,1.43444,1.43415,1.43444,43700000.0
2006-07-13 17:34:00,1.43442,1.43446,1.43417,1.43427,36300000.0
2006-07-13 17:35:00,1.43413,1.43417,1.43396,1.43417,43500000.0
2006-07-13 17:36:00,1.43417,1.43456,1.43415,1.43447,52400000.0
2006-07-13 17:37:00,1.43445,1.43454,1.43395,1.43435,32800000.0
2006-07-13 17:38:00,1.43404,1.4343,1.43403,1.43403,54200000.0
2006-07-13 17:39:00,1.43441,1.43454,1.43436,1.43439,23000000.0
2006-07-13 17:40:00,1.4341,1.43432,1.4341,1.43429,44200000.0
2006-07-13 17:41:00,1.43431,1.43431,1.43391,1.43399,37400000.0
2006-07-13 17:42:00,1.43412,1.4343,1.4338,1.43429,46900000.0
2006-07-13 17:43:00,1.4343,1.43443,1.43413,1.43425,36200000.0
2006-07-13 17:44:00,1.43422,1.43427,1.43406,1.43406,35200000.0
2006-07-13 17:45:00,1.43421,1.43421,1.43383,1.43393,41000000.0
2006-07-13 17:46:00,1.43404,1.43447,1.43383,1.43447,49000000.0
2006-07-13 17:47:00,1.43447,1.43505,1.43447,1.43481,33800000.0
2006-07-13 17:48:00,1.43493,1.43506,1.43455,1.43498,54000000.0
2006-07-13 17:49:00,1.43501,1.43501,1.43455,1.43493,34800000.0
2006-07-13 17:50:00,1.4349,1.43513,1.43476,1.43513,35600000.0
2006-07-13 17:51:00,1.43514,1.43536,1.4348,1.4348,44900000.0
2006-07-13 17:52:00,1.43489,1.43512,1.43489,1.43498,25400000.0
2006-07-13 17:53:00,1.43484,1.43494,1.43476,1.43477,45500000.0
2006-07-13 17:54:00,1.43459,1.43473,1.43414,1.4346,30000000.0
2006-07-13 17:55:00,1.4345,1.43481,1.43398,1.43481,45600000.0
2006-07-13 17:56:00,1.43462,1.43488,1.43455,1.43474,61400000.0
2006-07-13 17:57:00,1.4347,1.43487,1.43423,1.43424,55200001.0
2006-07-13 17:58:00,1.43414,1.43421,1.43387,1.43421,38700000.0
2006-07-13 17:59:00,1.43402,1.4342,1.43386,1.43388,36000000.0
2006-07-13 18:00:00,1.434,1.434,1.43364,1.43373,42000000.0
2006-07-13 18:01:00,1.43372,1.43372,1.43325,1.43342,45600001.0
2006-07-13 18:02:00,1.43354,1.43366,1.43352,1.43357,48000000.0
2006-07-13 18:03:00,1.43337,1.43381,1.43335,1.43347,34800000.0
2006-07-13 18:04:00,1.43373,1.43427,1.43364,1.43402,50800000.0
2006-07-13 18:05:00,1.43405,1.43405,1.43372,1.43378,28600000.0
2006-07-13 18:06:00,1.43372,1.43417,1.43372,1.43394,47000001.0
2006-07-13 18:07:00,1.43426,1.43428,1.43394,1.43403,34600000.0
2006-07-13 18:08:00,1.43381,1.43416,1.43381,1.43412,62900000.0
2006-07-13 18:09:00,1.43407,1.4344,1.43407,1.43422,38200000.0
2006-07-13 18:10:00,1.43414,1.43434,1.43398,1.43415,34000000.0
2006-07-13 18:11:00,1.43421,1.43466,1.43409,1.43439,52500000.0
2006-07-13 18:12:00,1.43455,1.43467,1.43432,1.43432,28200000.0
2006-07-13 18:13:00,1.43446,1.43478,1.43445,1.4346,51900000.0
2006-07-13 18:14:00,1.43387,1.43478,1.43387,1.43426,32600000.0
2006-07-13 18:15:00,1.43386,1.43412,1.4338,1.43412,52000000.0
2006-07-13 18:16:00,1.43419,1.43434,1.43381,1.43381,49200000.0
2006-07-13 18:17:00,1.43385,1.4341,1.43372,1.43389,34400000.0
2006-07-13 18:18:00,1.43402,1.4342,1.43392,1.43407,42000000.0
2006-07-13 18:19:00,1.43402,1.43402,1.43377,1.43381,27100000.0
2006-07-13 18:20:00,1.43382,1.434,1.43367,1.43375,36100000.0
2006-07-13 18:21:00,1.43374,1.43389,1.43352,1.43365,45700000.0
2006-07-13 18:22:00,1.43364,1.43372,1.43353,1.43354,58500000.0
2006-07-13 18:23:00,1.43349,1.43394,1.43349,1.43373,47400000.0
2006-07-13 18:24:00,1.43368,1.4338,1.4336,1.43367,53400001.0
2006-07-13 18:25:00,1.43394,1.43404,1.43376,1.43389,25800000.0
2006-07-13 18:26:00,1.43397,1.43397,1.43381,1.43381,40200000.0
2006-07-13 18:27:00,1.43376,1.43386,1.43349,1.43367,31800000.0
2006-07-13 18:28:00,1.4334,1.43355,1.43332,1.43353,43600000.0
2006-07-13 18:29:00,1.43356,1.43366,1.43331,1.43361,37400000.0
2006-07-13 18:30:00,1.43374,1.43374,1.43342,1.43353,38300000.0
2006-07-13 18:31:00,1.43361,1.43371,1.4335,1.43365,44400001.0
2006-07-13 18:32:00,1.43358,1.43381,1.43348,1.43381,23600000.0
2006-07-13 18:33:00,1.43397,1.43397,1.43362,1.43372,59600001.0
2006-07-13 18:34:00,1.43363,1.43383,1.43358,1.43367,49800000.0
2006-07-13 18:35:00,1.43365,1.43386,1.4336,1.43383,37400000.0
2006-07-13 18:36:00,1.43361,1.43376,1.43348,1.4336,42600000.0
2006-07-13 18:37:00,1.43367,1.43376,1.43361,1.43376,23400000.0
2006-07-13 18:38:00,1.43357,1.43383,1.43345,1.43383,30400000.0
2006-07-13 18:39:00,1.43356,1.43383,1.43356,1.43375,33600000.0
2006-07-13 18:40:00,1.43355,1.43359,1.43328,1.43331,41300000.0
2006-07-13 18:41:00,1.43343,1.43388,1.43343,1.43388,38700000.0
2006-07-13 18:42:00,1.43391,1.43407,1.43376,1.43407,43200000.0
2006-07-13 18:43:00,1.43405,1.43427,1.43394,1.43401,49100000.0
2006-07-13 18:44:00,1.43392,1.434,1.43379,1.43379,35200000.0
2006-07-13 18:45:00,1.43403,1.4342,1.43394,1.43394,35400000.0
2006-07-13 18:46:00,1.43403,1.43403,1.4339,1.4339,31800000.0
2006-07-13 18:47:00,1.43395,1.43395,1.43379,1.43387,29400000.0
2006-07-13 18:48:00,1.43385,1.43411,1.43372,1.43394,41600000.0
2006-07-13 18:49:00,1.434,1.434,1.43357,1.43369,35000001.0
2006-07-13 18:50:00,1.43379,1.43407,1.43371,1.43397,47300000.0
2006-07-13 18:51:00,1.43394,1.43401,1.43381,1.43387,43000000.0
2006-07-13 18:52:00,1.43369,1.43397,1.43369,1.43384,55700000.0
2006-07-13 18:53:00,1.43408,1.43421,1.43405,1.43405,36300000.0
2006-07-13 18:54:00,1.43407,1.4342,1.43372,1.4342,31700000.0
2006-07-13 18:55:00,1.43409,1.4343,1.43405,1.43412,18600000.0
2006-07-13 18:56:00,1.43374,1.43396,1.43355,1.43355,87900000.0
2006-07-13 18:57:00,1.43403,1.43415,1.43403,1.43408,33700000.0
2006-07-13 18:58:00,1.43414,1.43422,1.43402,1.43407,26600000.0
2006-07-13 18:59:00,1.4342,1.43428,1.43386,1.4342,37400000.0
2006-07-13 19:00:00,1.4344,1.43441,1.43397,1.43435,47000000.0
2006-07-13 19:01:00,1.43445,1.4346,1.43428,1.43441,37400000.0
2006-07-13 19:02:00,1.43447,1.43463,1.43434,1.4345,30600000.0
2006-07-13 19:03:00,1.43431,1.43441,1.43409,1.43437,58400001.0
2006-07-13 19:04:00,1.43431,1.43455,1.43431,1.43455,55300000.0
2006-07-13 19:05:00,1.43456,1.43477,1.43445,1.43463,24600000.0
2006-07-13 19:06:00,1.43467,1.43467,1.43446,1.43466,40000000.0
2006-07-13 19:07:00,1.43465,1.4348,1.43449,1.4348,35500000.0
2006-07-13 19:08:00,1.43457,1.43478,1.43448,1.43455,30200000.0
2006-07-13 19:09:00,1.43463,1.43477,1.43456,1.4346,37600000.0
2006-07-13 19:10:00,1.43471,1.43471,1.43421,1.43421,48200000.0
2006-07-13 19:11:00,1.43452,1.43466,1.43429,1.4346,31600000.0
2006-07-13 19:12:00,1.43442,1.43466,1.43436,1.43448,24600000.0
2006-07-13 19:13:00,1.43442,1.43445,1.4342,1.43431,45700000.0
2006-07-13 19:14:00,1.43411,1.43444,1.43399,1.43444,33400000.0
2006-07-13 19:15:00,1.43441,1.43445,1.43414,1.43438,28200000.0
2006-07-13 19:16:00,1.43418,1.43443,1.43418,1.43437,43500000.0
2006-07-13 19:17:00,1.43449,1.43456,1.43424,1.43433,33600000.0
2006-07-13 19:18:00,1.43445,1.43451,1.43425,1.43434,23400000.0
2006-07-13 19:19:00,1.43448,1.43451,1.43408,1.43444,22800000.0
2006-07-13 19:20:00,1.43443,1.43452,1.43417,1.43439,32800000.0
2006-07-13 19:21:00,1.43429,1.43454,1.43429,1.43442,26500000.0
2006-07-13 19:22:00,1.43462,1.43481,1.43446,1.43458,39600001.0
2006-07-13 19:23:00,1.43444,1.43464,1.43425,1.43464,49400000.0
2006-07-13 19:24:00,1.43468,1.43473,1.43443,1.43456,39400000.0
2006-07-13 19:25:00,1.43464,1.43485,1.4344,1.43485,28600000.0
2006-07-13 19:26:00,1.4349,1.43553,1.4349,1.43535,29100000.0
2006-07-13 19:27:00,1.43522,1.43532,1.43488,1.4353,46600000.0
2006-07-13 19:28:00,1.43511,1.43532,1.435,1.43505,48000001.0
2006-07-13 19:29:00,1.43481,1.43489,1.43441,1.4348,56500001.0
2006-07-13 19:30:00,1.43502,1.43547,1.435,1.43504,34800000.0
2006-07-13 19:31:00,1.43496,1.4351,1.43484,1.43506,44800000.0
2006-07-13 19:32:00,1.43507,1.43509,1.43493,1.43496,39300000.0
2006-07-13 19:33:00,1.43498,1.43504,1.43482,1.43492,49400000.0
2006-07-13 19:34:00,1.43489,1.43492,1.43471,1.43474,28000000.0
2006-07-13 19:35:00,1.43468,1.43484,1.4344,1.43484,32400000.0
2006-07-13 19:36:00,1.43473,1.43496,1.43468,1.43484,37800000.0
2006-07-13 19:37:00,1.4349,1.43491,1.43453,1.43453,32500000.0
2006-07-13 19:38:00,1.43446,1.43483,1.43446,1.43464,30200000.0
2006-07-13 19:39:00,1.4348,1.43484,1.43462,1.43484,30800000.0
2006-07-13 19:40:00,1.43476,1.43482,1.43445,1.43476,39600000.0
2006-07-13 19:41:00,1.43472,1.43489,1.43464,1.43488,47200000.0
2006-07-13 19:42:00,1.4348,1.43499,1.43451,1.43499,53900000.0
2006-07-13 19:43:00,1.43493,1.43497,1.43454,1.43497,45800000.0
2006-07-13 19:44:00,1.43499,1.43515,1.43484,1.43514,32600000.0
2006-07-13 19:45:00,1.43504,1.43506,1.43487,1.43487,33600000.0
2006-07-13 19:46:00,1.43482,1.43489,1.43438,1.43438,35600000.0
2006-07-13 19:47:00,1.43471,1.43474,1.43453,1.43468,38300000.0
2006-07-13 19:48:00,1.43478,1.43482,1.4347,1.43471,31400000.0
2006-07-13 19:49:00,1.43456,1.43463,1.43444,1.43444,27400000.0
2006-07-13 19:50:00,1.4346,1.4346,1.43427,1.43445,35000000.0
2006-07-13 19:51:00,1.43428,1.43452,1.43428,1.43444,32800000.0
2006-07-13 19:52:00,1.43434,1.43458,1.43423,1.43438,15800000.0
2006-07-13 19:53:00,1.43437,1.43463,1.43437,1.43451,56000000.0
2006-07-13 19:54:00,1.43442,1.43442,1.4343,1.4343,36400000.0
2006-07-13 19:55:00,1.43422,1.43466,1.43422,1.43453,28800000.0
2006-07-13 19:56:00,1.43459,1.43471,1.43449,1.43471,37400000.0
2006-07-13 19:57:00,1.43456,1.43464,1.43441,1.43455,37200000.0
2006-07-13 19:58:00,1.43442,1.43475,1.43441,1.43461,37400001.0
2006-07-13 19:59:00,1.43468,1.43468,1.43449,1.43449,24800000.0
2006-07-13 20:00:00,1.43443,1.43467,1.43411,1.43411,34000000.0
2006-07-13 20:01:00,1.43454,1.43456,1.43429,1.43431,57000000.0
2006-07-13 20:02:00,1.43449,1.43454,1.43434,1.43448,39900000.0
2006-07-13 20:03:00,1.43453,1.43453,1.43424,1.43432,28000000.0
2006-07-13 20:04:00,1.4343,1.4343,1.43389,1.4341,53600000.0
2006-07-13 20:05:00,1.43409,1.43427,1.43404,1.43404,41800000.0
2006-07-13 20:06:00,1.43413,1.43424,1.43395,1.43401,41000001.0
2006-07-13 20:07:00,1.43392,1.43419,1.43382,1.43396,20600000.0
2006-07-13 20:08:00,1.43396,1.43396,1.43346,1.43367,25800000.0
2006-07-13 20:09:00,1.43392,1.43405,1.43373,1.43373,39000000.0
2006-07-13 20:10:00,1.43329,1.4338,1.43329,1.43375,66900000.0
2006-07-13 20:11:00,1.43389,1.43399,1.43383,1.43393,33000000.0
2006-07-13 20:12:00,1.43406,1.43426,1.43383,1.43424,40000000.0
2006-07-13 20:13:00,1.43437,1.43441,1.43427,1.43436,43700000.0
2006-07-13 20:14:00,1.43433,1.43439,1.43378,1.43433,55000001.0
2006-07-13 20:15:00,1.43445,1.43451,1.43433,1.4345,49500000.0
2006-07-13 20:16:00,1.43447,1.43466,1.43438,1.43438,39800000.0
2006-07-13 20:17:00,1.43425,1.4344,1.43399,1.43432,54600001.0
2006-07-13 20:18:00,1.43437,1.43443,1.43411,1.43416,40900000.0
2006-07-13 20:19:00,1.4343,1.4343,1.43391,1.43422,72100000.0
2006-07-13 20:20:00,1.43431,1.43441,1.43414,1.43441,30600000.0
2006-07-13 20:21:00,1.43437,1.43461,1.43437,1.43449,30400000.0
2006-07-13 20:22:00,1.4345,1.43467,1.43439,1.43467,64600001.0
2006-07-13 20:23:00,1.43472,1.43485,1.43452,1.43475,49200000.0
2006-07-13 20:24:00,1.43477,1.43477,1.43415,1.43415,28400000.0
2006-07-13 20:25:00,1.43442,1.43442,1.43397,1.43397,43400000.0
2006-07-13 20:26:00,1.43422,1.43422,1.43366,1.43388,47000000.0
2006-07-13 20:27:00,1.43402,1.43411,1.4336,1.43379,50600000.0
2006-07-13 20:28:00,1.43366,1.43392,1.43363,1.43392,27500000.0
2006-07-13 20:29:00,1.43384,1.43384,1.4333,1.43377,45300000.0
2006-07-13 20:30:00,1.43382,1.43382,1.43363,1.43372,60200001.0
2006-07-13 20:31:00,1.43356,1.4338,1.43341,1.4337,59100000.0
2006-07-13 20:32:00,1.43348,1.43384,1.43337,1.43384,38600000.0
2006-07-13 20:33:00,1.43381,1.43381,1.43351,1.43381,35400000.0
2006-07-13 20:34:00,1.43373,1.43383,1.43348,1.43375,58700001.0
2006-07-13 20:35:00,1.43365,1.43381,1.43354,1.43368,33900000.0
2006-07-13 20:36:00,1.43381,1.43397,1.4337,1.43386,27000000.0
2006-07-13 20:37:00,1.43373,1.43373,1.43337,1.43367,45900000.0
2006-07-13 20:38:00,1.43382,1.43388,1.43341,1.43341,26600000.0
2006-07-13 20:39:00,1.43322,1.43363,1.43322,1.43333,56000000.0
2006-07-13 20:40:00,1.43338,1.43355,1.43333,1.43338,47000000.0
2006-07-13 20:41:00,1.43342,1.43349,1.43313,1.43347,56900000.0
2006-07-13 20:42:00,1.43323,1.43323,1.43225,1.43291,42800000.0
2006-07-13 20:43:00,1.43274,1.43312,1.43256,1.43277,28600000.0
2006-07-13 20:44:00,1.43308,1.43308,1.43241,1.43277,44600000.0
2006-07-13 20:45:00,1.43261,1.43294,1.43261,1.43275,58500001.0
2006-07-13 20:46:00,1.4331,1.43318,1.43299,1.43316,32600000.0
2006-07-13 20:47:00,1.4332,1.43329,1.43293,1.43306,31400000.0
2006-07-13 20:48:00,1.43302,1.43323,1.43298,1.43309,43600000.0
2006-07-13 20:49:00,1.43292,1.43292,1.43272,1.43282,32600000.0
2006-07-13 20:50:00,1.43294,1.43334,1.43285,1.43334,30200000.0
2006-07-13 20:51:00,1.43316,1.43335,1.43316,1.43329,37000000.0
2006-07-13 20:52:00,1.43353,1.43419,1.43353,1.43407,40200000.0
2006-07-13 20:53:00,1.43378,1.43408,1.43378,1.43397,38000000.0
2006-07-13 20:54:00,1.43361,1.43395,1.43348,1.43352,44200000.0
2006-07-13 20:55:00,1.43338,1.43359,1.43333,1.43352,33600001.0
2006-07-13 20:56:00,1.43334,1.43351,1.4333,1.43351,38600000.0
2006-07-13 20:57:00,1.43348,1.43353,1.43335,1.43346,32000000.0
2006-07-13 20:58:00,1.43345,1.43363,1.43339,1.43356,52200000.0
2006-07-13 20:59:00,1.43356,1.43398,1.43356,1.43371,57000000.0
2006-07-13 21:00:00,1.4336,1.43396,1.43355,1.43382,33000000.0
2006-07-13 21:01:00,1.43376,1.43402,1.43341,1.43341,37000001.0
2006-07-13 21:02:00,1.43392,1.43415,1.43364,1.43411,35600000.0
2006-07-13 21:03:00,1.434,1.43408,1.43388,1.43389,21000000.0
2006-07-13 21:04:00,1.43394,1.43401,1.43385,1.43401,22200000.0
2006-07-13 21:05:00,1.43368,1.43402,1.43368,1.43381,46100000.0
2006-07-13 21:06:00,1.43382,1.43382,1.43364,1.4338,29800000.0
2006-07-13 21:07:00,1.43381,1.43381,1.43358,1.43372,42800000.0
2006-07-13 21:08:00,1.43363,1.43373,1.43355,1.43373,31400000.0
2006-07-13 21:09:00,1.43372,1.43378,1.43348,1.43361,38700000.0
2006-07-13 21:10:00,1.43367,1.43413,1.43367,1.4339,45600000.0
2006-07-13 21:11:00,1.43418,1.43445,1.4341,1.43423,37800000.0
2006-07-13 21:12:00,1.43433,1.43439,1.43414,1.43431,33800000.0
2006-07-13 21:13:00,1.43428,1.43445,1.43422,1.43433,51800001.0
2006-07-13 21:14:00,1.43423,1.43437,1.43413,1.43417,71300001.0
2006-07-13 21:15:00,1.43411,1.43427,1.43408,1.43418,49900000.0
2006-07-13 21:16:00,1.43391,1.43429,1.43391,1.43417,78600002.0
2006-07-13 21:17:00,1.43402,1.43402,1.43359,1.43359,42300000.0
2006-07-13 21:18:00,1.4339,1.4339,1.43321,1.43385,37800000.0
2006-07-13 21:19:00,1.43418,1.43426,1.43383,1.43388,39000000.0
2006-07-13 21:20:00,1.43391,1.43409,1.43386,1.43393,50400000.0
2006-07-13 21:21:00,1.43393,1.43418,1.43393,1.43405,36600000.0
2006-07-13 21:22:00,1.43368,1.43416,1.43368,1.43375,43700000.0
2006-07-13 21:23:00,1.43366,1.43378,1.43328,1.43328,65000000.0
2006-07-13 21:24:00,1.43354,1.43376,1.43334,1.43334,57000000.0
2006-07-13 21:25:00,1.43354,1.43395,1.43354,1.43358,57200000.0
2006-07-13 21:26:00,1.43381,1.43384,1.43346,1.43348,33000000.0
2006-07-13 21:27:00,1.4336,1.43363,1.43346,1.43346,26600000.0
2006-07-13 21:28:00,1.43347,1.43363,1.43347,1.43363,31400000.0
2006-07-13 21:29:00,1.43379,1.43379,1.43361,1.43377,47900000.0
2006-07-13 21:30:00,1.43389,1.43401,1.43381,1.43382,34900000.0
2006-07-13 21:31:00,1.4339,1.43402,1.43378,1.43397,38400001.0
2006-07-13 21:32:00,1.43402,1.43402,1.43379,1.43383,36400000.0
2006-07-13 21:33:00,1.43393,1.43403,1.43374,1.43387,25600000.0
2006-07-13 21:34:00,1.43383,1.43388,1.43378,1.43386,41000000.0
2006-07-13 21:35:00,1.43381,1.43391,1.43352,1.43391,35000000.0
2006-07-13 21:36:00,1.43407,1.43432,1.43374,1.43432,47100000.0
2006-07-13 21:37:00,1.43468,1.43468,1.4342,1.43444,35800000.0
2006-07-13 21:38:00,1.43461,1.43462,1.4345,1.43461,39900000.0
2006-07-13 21:39:00,1.43444,1.43468,1.43444,1.43452,37700000.0
2006-07-13 21:40:00,1.4341,1.43433,1.4341,1.43415,29400000.0
2006-07-13 21:41:00,1.4341,1.43438,1.4341,1.43417,32600000.0
2006-07-13 21:42:00,1.43427,1.43444,1.43416,1.43416,43000000.0
2006-07-13 21:43:00,1.43468,1.43513,1.43468,1.43513,66300002.0
2006-07-13 21:44:00,1.43527,1.4353,1.43491,1.43491,32300000.0
2006-07-13 21:45:00,1.4349,1.43505,1.4349,1.43496,45300001.0
2006-07-13 21:46:00,1.43501,1.43508,1.4347,1.43483,53500000.0
2006-07-13 21:47:00,1.4348,1.43502,1.43476,1.43481,32400000.0
2006-07-13 21:48:00,1.43509,1.43513,1.43477,1.4349,66700001.0
2006-07-13 21:49:00,1.43499,1.43557,1.43499,1.43557,28400000.0
2006-07-13 21:50:00,1.43579,1.43584,1.43522,1.43522,42400001.0
2006-07-13 21:51:00,1.43506,1.43541,1.43506,1.43535,41600000.0
2006-07-13 21:52:00,1.43526,1.4354,1.4351,1.43528,50800001.0
2006-07-13 21:53:00,1.43519,1.43546,1.43519,1.43528,36400000.0
2006-07-13 21:54:00,1.43527,1.43557,1.43526,1.43541,54400000.0
2006-07-13 21:55:00,1.43541,1.43546,1.43526,1.43543,73800000.0
2006-07-13 21:56:00,1.4354,1.43553,1.43533,1.43546,39800001.0
2006-07-13 21:57:00,1.43561,1.43571,1.43521,1.43554,34300000.0
2006-07-13 21:58:00,1.43541,1.43548,1.43514,1.43514,30600000.0
2006-07-13 21:59:00,1.43515,1.43534,1.435,1.435,26400000.0
2006-07-13 22:00:00,1.43509,1.43519,1.43498,1.43513,42900000.0
2006-07-13 22:01:00,1.43498,1.4352,1.43489,1.43505,61400001.0
2006-07-13 22:02:00,1.43518,1.43524,1.43498,1.43501,34400000.0
2006-07-13 22:03:00,1.43534,1.43534,1.43509,1.43522,29900000.0
2006-07-13 22:04:00,1.4352,1.43543,1.43513,1.43513,43000000.0
2006-07-13 22:05:00,1.43515,1.4352,1.43494,1.4352,32600000.0
2006-07-13 22:06:00,1.43529,1.43529,1.43487,1.43517,29200000.0
2006-07-13 22:07:00,1.43509,1.43532,1.43509,1.43518,25200000.0
2006-07-13 22:08:00,1.43491,1.43532,1.43491,1.43532,37600000.0
2006-07-13 22:09:00,1.43521,1.43529,1.43489,1.43509,28200000.0
2006-07-13 22:10:00,1.43548,1.43548,1.43523,1.43543,51900000.0
2006-07-13 22:11:00,1.4354,1.43553,1.4353,1.43531,35200000.0
2006-07-13 22:12:00,1.43537,1.43546,1.43521,1.43521,51600000.0
2006-07-13 22:13:00,1.43546,1.43559,1.43544,1.43546,29800000.0
2006-07-13 22:14:00,1.43537,1.43573,1.43537,1.43542,48000000.0
2006-07-13 22:15:00,1.43555,1.43581,1.43555,1.43566,37000000.0
2006-07-13 22:16:00,1.43568,1.43586,1.43534,1.43534,54600000.0
2006-07-13 22:17:00,1.43568,1.43581,1.43552,1.43564,30600000.0
2006-07-13 22:18:00,1.43576,1.43576,1.4355,1.43568,36800000.0
2006-07-13 22:19:00,1.43576,1.43609,1.43576,1.43604,28400000.0
2006-07-13 22:20:00,1.43608,1.43608,1.43576,1.436,39600000.0
2006-07-13 22:21:00,1.43589,1.43596,1.43559,1.43579,34400000.0
2006-07-13 22:22:00,1.43598,1.43598,1.43577,1.43589,44200000.0
2006-07-13 22:23:00,1.43606,1.43606,1.43574,1.43576,27600000.0
2006-07-13 22:24:00,1.43587,1.43587,1.43559,1.43587,38900000.0
2006-07-13 22:25:00,1.43586,1.43603,1.43586,1.43598,32600000.0
2006-07-13 22:26:00,1.43585,1.4361,1.43585,1.43601,32700000.0
2006-07-13 22:27:00,1.4359,1.4362,1.43574,1.4359,49100000.0
2006-07-13 22:28:00,1.43573,1.43606,1.43565,1.43571,51700000.0
2006-07-13 22:29:00,1.43567,1.43567,1.43542,1.43565,29800000.0
2006-07-13 22:30:00,1.43565,1.43565,1.43548,1.43551,33000000.0
2006-07-13 22:31:00,1.43575,1.43581,1.43509,1.43551,17400000.0
2006-07-13 22:32:00,1.43543,1.4356,1.43538,1.43547,41100000.0
2006-07-13 22:33:00,1.43539,1.43571,1.43539,1.43552,34800000.0
2006-07-13 22:34:00,1.43545,1.43561,1.43524,1.4354,44500000.0
2006-07-13 22:35:00,1.43552,1.43554,1.43537,1.43537,45200000.0
2006-07-13 22:36:00,1.43554,1.43571,1.43503,1.43503,33400000.0
2006-07-13 22:37:00,1.43548,1.43555,1.43534,1.43555,48400000.0
2006-07-13 22:38:00,1.43547,1.43562,1.4354,1.43553,20600000.0
2006-07-13 22:39:00,1.43547,1.43557,1.43531,1.43542,34000000.0
2006-07-13 22:40:00,1.43539,1.43539,1.4349,1.4349,35900000.0
2006-07-13 22:41:00,1.43535,1.43535,1.43513,1.4353,33500000.0
2006-07-13 22:42:00,1.43547,1.43548,1.43527,1.43546,36300000.0
2006-07-13 22:43:00,1.43549,1.43552,1.43529,1.43539,38800000.0
2006-07-13 22:44:00,1.43532,1.43541,1.43516,1.4354,53100000.0
2006-07-13 22:45:00,1.43537,1.4355,1.43525,1.4355,52900001.0
2006-07-13 22:46:00,1.43541,1.43554,1.4353,1.4353,17000000.0
2006-07-13 22:47:00,1.43539,1.43547,1.43528,1.43543,52000000.0
2006-07-13 22:48:00,1.43522,1.43558,1.43522,1.43558,33200000.0
2006-07-13 22:49:00,1.43555,1.43576,1.43536,1.4356,28800000.0
2006-07-13 22:50:00,1.43567,1.43567,1.43537,1.43537,21900000.0
2006-07-13 22:51:00,1.43552,1.43572,1.43546,1.43572,35400000.0
2006-07-13 22:52:00,1.43564,1.43564,1.4353,1.43538,28900000.0
2006-07-13 22:53:00,1.43562,1.43577,1.43535,1.43572,48000000.0
2006-07-13 22:54:00,1.43578,1.43586,1.43564,1.43566,36100000.0
2006-07-13 22:55:00,1.43582,1.43601,1.43568,1.43568,41200000.0
2006-07-13 22:56:00,1.43568,1.4358,1.43549,1.4358,21000000.0
2006-07-13 22:57:00,1.43573,1.43573,1.43531,1.43531,54200000.0
2006-07-13 22:58:00,1.43551,1.43562,1.43547,1.43547,36500000.0
2006-07-13 22:59:00,1.43564,1.43569,1.43547,1.43564,51500000.0
2006-07-13 23:00:00,1.43559,1.43569,1.43541,1.43541,32600000.0
2006-07-13 23:01:00,1.4352,1.4354,1.4347,1.4347,38200000.0
2006-07-13 23:02:00,1.4346,1.4348,1.4345,1.4347,38200000.0
2006-07-13 23:03:00,1.4346,1.4347,1.4344,1.4344,38200000.0
2006-07-13 23:04:00,1.4345,1.4347,1.4344,1.4347,38200000.0
2006-07-13 23:05:00,1.4346,1.4346,1.4343,1.4344,38200000.0
2006-07-13 23:06:00,1.4345,1.4348,1.4345,1.4348,38200000.0
2006-07-13 23:07:00,1.4347,1.4347,1.4345,1.4345,38200000.0
2006-07-13 23:08:00,1.4343,1.4347,1.4343,1.4347,38200000.0
2006-07-13 23:09:00,1.4348,1.4349,1.4346,1.4349,38200000.0
2006-07-13 23:10:00,1.4347,1.4347,1.4345,1.4345,38200000.0
2006-07-13 23:11:00,1.4346,1.4346,1.4344,1.4344,38200000.0
2006-07-13 23:12:00,1.4345,1.4346,1.4345,1.4346,38200000.0
2006-07-13 23:13:00,1.4349,1.4349,1.4344,1.4346,38200000.0
2006-07-13 23:14:00,1.4345,1.4345,1.4344,1.4344,38200000.0
2006-07-13 23:15:00,1.4343,1.4345,1.4342,1.4345,38200000.0
2006-07-13 23:16:00,1.4344,1.4345,1.4343,1.4344,38200000.0
2006-07-13 23:17:00,1.4343,1.4344,1.4343,1.4344,38200000.0
2006-07-13 23:18:00,1.4342,1.4342,1.4339,1.4341,38200000.0
2006-07-13 23:19:00,1.434,1.434,1.4338,1.434,38200000.0
2006-07-13 23:21:00,1.4341,1.4342,1.4341,1.4342,38200000.0
2006-07-13 23:23:00,1.4343,1.4343,1.434,1.434,38200000.0
2006-07-13 23:24:00,1.4342,1.4342,1.4339,1.434,38200000.0
2006-07-13 23:25:00,1.43488,1.43488,1.43403,1.43403,38200000.0
2006-07-13 23:26:00,1.43408,1.4342,1.43391,1.4342,48400000.0
2006-07-13 23:27:00,1.43406,1.43437,1.43406,1.43427,25400000.0
2006-07-13 23:28:00,1.43437,1.43458,1.43414,1.43414,39000000.0
2006-07-13 23:29:00,1.43444,1.43471,1.43417,1.43434,55200000.0
2006-07-13 23:30:00,1.43422,1.4344,1.43414,1.43425,40200000.0
2006-07-13 23:31:00,1.4343,1.43431,1.43394,1.43431,33600000.0
2006-07-13 23:32:00,1.43433,1.43471,1.43433,1.43444,40700000.0
2006-07-13 23:33:00,1.43424,1.4345,1.43424,1.4345,30000000.0
2006-07-13 23:34:00,1.43457,1.43462,1.4343,1.43439,33700000.0
2006-07-13 23:35:00,1.43458,1.43458,1.43438,1.43443,49500000.0
2006-07-13 23:36:00,1.43453,1.43454,1.43443,1.43443,38900000.0
2006-07-13 23:37:00,1.43451,1.43459,1.43436,1.43459,31300000.0
2006-07-13 23:38:00,1.43453,1.43487,1.43446,1.43458,55100000.0
2006-07-13 23:39:00,1.43447,1.43448,1.43439,1.43443,51600000.0
2006-07-13 23:40:00,1.4347,1.4347,1.43425,1.43425,39600000.0
2006-07-13 23:41:00,1.43444,1.43451,1.43403,1.43403,33400000.0
2006-07-13 23:42:00,1.43454,1.43454,1.43431,1.43444,43300000.0
2006-07-13 23:43:00,1.43454,1.4346,1.4341,1.43452,27600000.0
2006-07-13 23:44:00,1.43462,1.43462,1.4344,1.43455,41600000.0
2006-07-13 23:45:00,1.43446,1.43469,1.43426,1.43449,36000000.0
2006-07-13 23:46:00,1.43467,1.43469,1.43455,1.43457,43800000.0
2006-07-13 23:47:00,1.43471,1.43476,1.43451,1.43469,38200000.0
2006-07-13 23:48:00,1.43471,1.43471,1.43446,1.43466,47000000.0
2006-07-13 23:49:00,1.43482,1.43516,1.43478,1.43503,43800000.0
2006-07-13 23:50:00,1.43512,1.43528,1.43493,1.43512,43300000.0
2006-07-13 23:51:00,1.43511,1.43511,1.43473,1.43483,43400000.0
2006-07-13 23:52:00,1.43483,1.43483,1.43448,1.43478,40800001.0
2006-07-13 23:53:00,1.43498,1.43498,1.43468,1.43488,52000000.0
2006-07-13 23:54:00,1.43497,1.4354,1.43466,1.43466,24800000.0
2006-07-13 23:55:00,1.43493,1.43513,1.43493,1.43513,42800000.0
2006-07-13 23:56:00,1.43512,1.43512,1.43474,1.43485,62000002.0
2006-07-13 23:57:00,1.43486,1.43494,1.43481,1.43494,34000000.0
2006-07-13 23:58:00,1.43486,1.43499,1.43456,1.43491,37500000.0
2006-07-13 23:59:00,1.43494,1.43516,1.43483,1.43491,57700000.0
2006-07-14 00:00:00,1.43507,1.43524,1.43496,1.43503,31600000.0
2006-07-14 00:01:00,1.43511,1.43511,1.43488,1.43508,46000000.0
2006-07-14 00:02:00,1.43506,1.43506,1.43452,1.43487,44600000.0
2006-07-14 00:03:00,1.43454,1.43465,1.43445,1.43446,40200000.0
2006-07-14 00:04:00,1.43446,1.43464,1.43446,1.43464,34000000.0
2006-07-14 00:05:00,1.43475,1.43492,1.43458,1.43473,41600000.0
2006-07-14 00:06:00,1.43478,1.43478,1.43459,1.43473,40400000.0
2006-07-14 00:07:00,1.43465,1.43487,1.43464,1.43476,44400001.0
2006-07-14 00:08:00,1.43476,1.4348,1.43453,1.4348,45700000.0
2006-07-14 00:09:00,1.43469,1.43487,1.4344,1.4344,41800001.0
2006-07-14 00:10:00,1.43435,1.43438,1.43421,1.43428,44200000.0
2006-07-14 00:11:00,1.43435,1.43442,1.43417,1.43437,32600000.0
2006-07-14 00:12:00,1.4345,1.4345,1.43421,1.43422,42300000.0
2006-07-14 00:13:00,1.4344,1.4344,1.43403,1.43435,73500002.0
2006-07-14 00:14:00,1.43431,1.43445,1.43418,1.43443,29200000.0
2006-07-14 00:15:00,1.43422,1.43441,1.43418,1.43418,21000000.0
2006-07-14 00:16:00,1.43446,1.4345,1.43416,1.43431,35800000.0
2006-07-14 00:17:00,1.43431,1.4345,1.43429,1.4345,39200000.0
2006-07-14 00:18:00,1.43456,1.4347,1.4344,1.4344,25400000.0
2006-07-14 00:19:00,1.4345,1.43455,1.43443,1.43454,28600000.0
2006-07-14 00:20:00,1.43447,1.43447,1.4341,1.4341,25000000.0
2006-07-14 00:21:00,1.43439,1.43439,1.43417,1.43428,31600000.0
2006-07-14 00:22:00,1.43414,1.43435,1.43414,1.4343,32800000.0
2006-07-14 00:23:00,1.43421,1.43421,1.4336,1.43402,61200000.0
2006-07-14 00:24:00,1.43431,1.43445,1.43417,1.43437,42200000.0
2006-07-14 00:25:00,1.43422,1.43439,1.43417,1.43434,39000000.0
2006-07-14 00:26:00,1.43444,1.4346,1.43434,1.4346,28000000.0
2006-07-14 00:27:00,1.43471,1.43471,1.43458,1.43463,41400000.0
2006-07-14 00:28:00,1.4347,1.43473,1.43428,1.43432,32400000.0
2006-07-14 00:29:00,1.43422,1.43439,1.43412,1.43423,78300000.0
2006-07-14 00:30:00,1.43402,1.43448,1.43402,1.43448,24800000.0
2006-07-14 00:31:00,1.43467,1.43467,1.43458,1.43458,40500000.0
2006-07-14 00:32:00,1.4347,1.43504,1.43465,1.4348,31000000.0
2006-07-14 00:33:00,1.43505,1.43505,1.43475,1.43495,19600000.0
2006-07-14 00:34:00,1.43485,1.43502,1.43474,1.43477,49800001.0
2006-07-14 00:35:00,1.43512,1.43512,1.43492,1.43507,25800000.0
2006-07-14 00:36:00,1.43502,1.43502,1.43487,1.43495,33600000.0
2006-07-14 00:37:00,1.43502,1.43502,1.43487,1.43487,20600000.0
2006-07-14 00:38:00,1.43492,1.43502,1.43482,1.43487,39100000.0
2006-07-14 00:39:00,1.43497,1.4351,1.43477,1.43489,42200000.0
2006-07-14 00:40:00,1.43492,1.43502,1.43482,1.43502,23400000.0
2006-07-14 00:41:00,1.43502,1.43502,1.43467,1.43487,40000000.0
2006-07-14 00:42:00,1.43487,1.43499,1.43485,1.43495,35200001.0
2006-07-14 00:43:00,1.43474,1.43502,1.4345,1.43502,25000000.0
2006-07-14 00:44:00,1.43493,1.43493,1.43454,1.4347,30200000.0
2006-07-14 00:45:00,1.43444,1.43469,1.43444,1.43463,30800000.0
2006-07-14 00:46:00,1.43476,1.43495,1.43464,1.43495,36300000.0
2006-07-14 00:47:00,1.4349,1.43493,1.43476,1.43487,48800000.0
2006-07-14 00:48:00,1.43465,1.43515,1.43465,1.43497,28200000.0
2006-07-14 00:49:00,1.4352,1.43546,1.43518,1.43544,43400000.0
2006-07-14 00:50:00,1.4355,1.4357,1.43543,1.43561,22400000.0
2006-07-14 00:51:00,1.43558,1.43568,1.43546,1.43566,59100000.0
2006-07-14 00:52:00,1.43552,1.43585,1.43552,1.43585,38600000.0
2006-07-14 00:53:00,1.43575,1.43598,1.43575,1.43596,47400000.0
2006-07-14 00:54:00,1.43551,1.436,1.43551,1.436,30600000.0
2006-07-14 00:55:00,1.43607,1.43607,1.43566,1.43606,36600000.0
2006-07-14 00:56:00,1.43601,1.43601,1.43579,1.43585,37200000.0
2006-07-14 00:57:00,1.43585,1.43585,1.43545,1.43545,41000000.0
2006-07-14 00:58:00,1.43573,1.43574,1.43548,1.43548,18600000.0
2006-07-14 00:59:00,1.43573,1.43573,1.43556,1.43568,55900000.0
2006-07-14 01:00:00,1.43565,1.43571,1.43551,1.43551,48500001.0
2006-07-14 01:01:00,1.4355,1.43566,1.43542,1.43552,32800000.0
2006-07-14 01:02:00,1.43575,1.43575,1.43529,1.43529,34200000.0
2006-07-14 01:03:00,1.43575,1.4358,1.43547,1.43566,38900000.0
2006-07-14 01:04:00,1.43573,1.43585,1.43573,1.43577,35600000.0
2006-07-14 01:05:00,1.43582,1.43583,1.43563,1.4358,37000000.0
2006-07-14 01:06:00,1.43595,1.43595,1.4357,1.43592,57800000.0
2006-07-14 01:07:00,1.43596,1.43608,1.43582,1.43594,23400000.0
2006-07-14 01:08:00,1.436,1.436,1.43541,1.43541,42000000.0
2006-07-14 01:09:00,1.43578,1.43578,1.43558,1.43576,37000001.0
2006-07-14 01:10:00,1.43568,1.43575,1.43534,1.43561,29400000.0
2006-07-14 01:11:00,1.43556,1.43578,1.43556,1.43578,32500000.0
2006-07-14 01:12:00,1.43573,1.43583,1.4354,1.43568,35400000.0
2006-07-14 01:13:00,1.43585,1.43588,1.43558,1.43588,63900000.0
2006-07-14 01:14:00,1.43568,1.43576,1.43539,1.43557,46300000.0
2006-07-14 01:15:00,1.43562,1.43567,1.43534,1.43562,18800000.0
2006-07-14 01:16:00,1.43565,1.4358,1.43556,1.43565,45600000.0
2006-07-14 01:17:00,1.43581,1.43581,1.43559,1.43569,19200000.0
2006-07-14 01:18:00,1.43562,1.43563,1.43524,1.43558,25600000.0
2006-07-14 01:19:00,1.43545,1.43561,1.43539,1.43549,34200000.0
2006-07-14 01:20:00,1.43561,1.43561,1.43496,1.43556,43400000.0
2006-07-14 01:21:00,1.43542,1.43581,1.43542,1.43555,38700000.0
2006-07-14 01:22:00,1.43557,1.43564,1.43538,1.43556,17000000.0
2006-07-14 01:23:00,1.43546,1.43554,1.43524,1.43524,57500001.0
2006-07-14 01:24:00,1.43558,1.43566,1.43546,1.43561,21800000.0
2006-07-14 01:25:00,1.43552,1.43566,1.43526,1.43551,57000000.0
2006-07-14 01:26:00,1.43538,1.43561,1.43537,1.43548,37600000.0
2006-07-14 01:27:00,1.43545,1.43557,1.43531,1.43557,51400000.0
2006-07-14 01:28:00,1.43538,1.43552,1.43509,1.43534,39200000.0
2006-07-14 01:29:00,1.43542,1.43543,1.43532,1.43533,33600000.0
2006-07-14 01:30:00,1.43539,1.43539,1.43484,1.43522,50800000.0
2006-07-14 01:31:00,1.4352,1.43539,1.43513,1.43517,44400000.0
2006-07-14 01:32:00,1.43509,1.43533,1.43497,1.43515,40900000.0
2006-07-14 01:33:00,1.43518,1.43538,1.43506,1.43538,21800000.0
2006-07-14 01:34:00,1.43536,1.4354,1.43495,1.43537,36100000.0
2006-07-14 01:35:00,1.43522,1.43534,1.43496,1.43496,43000000.0
2006-07-14 01:36:00,1.43527,1.43557,1.43527,1.43545,29000000.0
2006-07-14 01:37:00,1.43553,1.43565,1.43526,1.43558,47200000.0
2006-07-14 01:38:00,1.43552,1.43569,1.43544,1.43566,47300000.0
2006-07-14 01:39:00,1.43548,1.43562,1.43514,1.43546,50400000.0
2006-07-14 01:40:00,1.4355,1.43582,1.4355,1.43578,28000000.0
2006-07-14 01:41:00,1.43568,1.4358,1.43544,1.43572,70200000.0
2006-07-14 01:42:00,1.43585,1.43588,1.43564,1.4357,41600000.0
2006-07-14 01:43:00,1.43565,1.43567,1.4351,1.43558,27600000.0
2006-07-14 01:44:00,1.43563,1.43563,1.43531,1.43558,32200000.0
2006-07-14 01:45:00,1.43556,1.43568,1.43548,1.43558,45600000.0
2006-07-14 01:46:00,1.43556,1.43573,1.43543,1.43555,41300000.0
2006-07-14 01:47:00,1.43559,1.43586,1.43552,1.43552,35600000.0
2006-07-14 01:48:00,1.43553,1.43568,1.43523,1.43523,30000000.0
2006-07-14 01:49:00,1.43555,1.43567,1.43506,1.43552,43000000.0
2006-07-14 01:50:00,1.4355,1.43563,1.43515,1.43563,42200001.0
2006-07-14 01:51:00,1.43553,1.43553,1.4353,1.43536,28200000.0
2006-07-14 01:52:00,1.43556,1.4357,1.43543,1.43543,28000000.0
2006-07-14 01:53:00,1.43552,1.43552,1.43538,1.43541,53100001.0
2006-07-14 01:54:00,1.43541,1.43549,1.43537,1.43548,42400000.0
2006-07-14 01:55:00,1.43538,1.43559,1.4352,1.4352,40600000.0
2006-07-14 01:56:00,1.43529,1.43553,1.43522,1.43528,45800000.0
2006-07-14 01:57:00,1.43534,1.4355,1.43527,1.43544,36400000.0
2006-07-14 01:58:00,1.43533,1.43538,1.43491,1.43506,21000000.0
2006-07-14 01:59:00,1.43531,1.4354,1.43525,1.43538,36400000.0
2006-07-14 02:00:00,1.4351,1.43545,1.4351,1.4352,33400000.0
2006-07-14 02:01:00,1.43504,1.43504,1.43487,1.43491,52600001.0
2006-07-14 02:02:00,1.43487,1.43542,1.43487,1.435,99200001.0
2006-07-14 02:03:00,1.43502,1.43508,1.43487,1.43489,79500000.0
2006-07-14 02:04:00,1.43486,1.4349,1.4347,1.4347,69400000.0
2006-07-14 02:05:00,1.43469,1.43469,1.4346,1.43463,77000001.0
2006-07-14 02:06:00,1.43475,1.43483,1.43448,1.4348,77800000.0
2006-07-14 02:07:00,1.4348,1.43487,1.43446,1.43475,218000001.0
2006-07-14 02:08:00,1.4347,1.43479,1.4347,1.43475,79800002.0
2006-07-14 02:09:00,1.43447,1.43476,1.43437,1.43457,239600000.0
2006-07-14 02:10:00,1.43427,1.43463,1.43427,1.43427,156300001.0
2006-07-14 02:11:00,1.43429,1.43436,1.43429,1.43432,44800000.0
2006-07-14 02:12:00,1.43429,1.4344,1.43426,1.4344,54800000.0
2006-07-14 02:13:00,1.43442,1.43448,1.43442,1.43447,47300001.0
2006-07-14 02:14:00,1.43447,1.43466,1.43427,1.43466,156200000.0
2006-07-14 02:15:00,1.43466,1.43491,1.43457,1.43464,201100000.0
2006-07-14 02:16:00,1.4349,1.43498,1.43471,1.43489,51200000.0
2006-07-14 02:17:00,1.43463,1.43498,1.43435,1.43457,191800000.0
2006-07-14 02:18:00,1.43472,1.43498,1.4343,1.43475,30000000.0
2006-07-14 02:19:00,1.43494,1.43527,1.43485,1.43496,50500000.0
2006-07-14 02:20:00,1.43518,1.43542,1.43513,1.4352,28200000.0
2006-07-14 02:21:00,1.43501,1.43523,1.43498,1.43512,50100000.0
2006-07-14 02:22:00,1.43478,1.4348,1.43474,1.43477,34300000.0
2006-07-14 02:23:00,1.435,1.43515,1.4349,1.4349,45600000.0
2006-07-14 02:24:00,1.43499,1.4353,1.43498,1.4353,45600000.0
2006-07-14 02:25:00,1.43526,1.43533,1.43508,1.43515,121200000.0
2006-07-14 02:26:00,1.43497,1.43537,1.4348,1.43524,73300000.0
2006-07-14 02:27:00,1.43522,1.4353,1.43512,1.43516,56500000.0
2006-07-14 02:28:00,1.43519,1.43533,1.43515,1.43515,41400000.0
2006-07-14 02:29:00,1.43529,1.43536,1.43507,1.4353,57000000.0
2006-07-14 02:30:00,1.43546,1.43546,1.43524,1.43528,33000000.0
2006-07-14 02:31:00,1.43512,1.43525,1.43504,1.43508,100800002.0
2006-07-14 02:32:00,1.4353,1.43549,1.43515,1.43533,32400000.0
2006-07-14 02:33:00,1.43499,1.43502,1.43485,1.43492,217100000.0
2006-07-14 02:34:00,1.43527,1.43527,1.43507,1.43524,37400000.0
2006-07-14 02:35:00,1.43527,1.43532,1.4349,1.43495,103500000.0
2006-07-14 02:36:00,1.4352,1.43534,1.43517,1.43529,55400001.0
2006-07-14 02:37:00,1.43499,1.43501,1.43491,1.43491,133300001.0
2006-07-14 02:38:00,1.43501,1.43504,1.43491,1.43498,48000000.0
2006-07-14 02:39:00,1.43509,1.43511,1.43503,1.43511,30600000.0
2006-07-14 02:40:00,1.43512,1.43524,1.43507,1.43512,37600000.0
2006-07-14 02:41:00,1.43506,1.43517,1.43483,1.43483,37600000.0
2006-07-14 02:42:00,1.43485,1.43487,1.43472,1.43472,33900000.0
2006-07-14 02:43:00,1.43476,1.43479,1.43469,1.43479,33600000.0
2006-07-14 02:44:00,1.43474,1.43484,1.43462,1.43484,21600000.0
2006-07-14 02:45:00,1.43435,1.43464,1.43433,1.43464,38500000.0
2006-07-14 02:46:00,1.43472,1.43486,1.43457,1.43472,157400000.0
2006-07-14 02:47:00,1.43525,1.43541,1.43482,1.43519,203000000.0
2006-07-14 02:48:00,1.43527,1.43538,1.43507,1.43523,100600000.0
2006-07-14 02:49:00,1.43502,1.43539,1.43497,1.43503,79500000.0
2006-07-14 02:50:00,1.43525,1.43535,1.43491,1.4353,138800002.0
2006-07-14 02:51:00,1.43485,1.43498,1.43467,1.4348,64600000.0
2006-07-14 02:52:00,1.43501,1.43501,1.43467,1.43467,28200000.0
2006-07-14 02:53:00,1.43469,1.43469,1.43427,1.43453,36400000.0
2006-07-14 02:54:00,1.43471,1.43493,1.43464,1.43464,38300000.0
2006-07-14 02:55:00,1.43473,1.43484,1.43444,1.43452,34300000.0
2006-07-14 02:56:00,1.4344,1.43443,1.43421,1.43422,42000000.0
2006-07-14 02:57:00,1.43416,1.43422,1.43387,1.43387,54300000.0
2006-07-14 02:58:00,1.43386,1.43396,1.43383,1.43383,46400000.0
2006-07-14 02:59:00,1.43386,1.43397,1.43377,1.43385,68100000.0
2006-07-14 03:00:00,1.43396,1.43412,1.43389,1.43403,168500001.0
2006-07-14 03:01:00,1.43398,1.43407,1.43382,1.43382,51800000.0
2006-07-14 03:02:00,1.43384,1.43384,1.43362,1.43375,39000000.0
2006-07-14 03:03:00,1.43377,1.434,1.43377,1.434,63700000.0
2006-07-14 03:04:00,1.43415,1.43451,1.434,1.43402,49600000.0
2006-07-14 03:05:00,1.43383,1.43395,1.43381,1.43389,49600000.0
2006-07-14 03:06:00,1.43389,1.43402,1.43383,1.43402,52400000.0
2006-07-14 03:07:00,1.43411,1.43458,1.43407,1.43437,89400000.0
2006-07-14 03:08:00,1.43434,1.43434,1.43383,1.43391,44900000.0
2006-07-14 03:09:00,1.43418,1.43436,1.43385,1.43423,42600000.0
2006-07-14 03:10:00,1.4337,1.43413,1.4337,1.43413,32500000.0
2006-07-14 03:11:00,1.43388,1.43412,1.43388,1.43412,37000001.0
2006-07-14 03:12:00,1.43436,1.43456,1.43411,1.43428,60000000.0
2006-07-14 03:13:00,1.43414,1.43456,1.43412,1.43433,63600001.0
2006-07-14 03:14:00,1.43421,1.43453,1.43401,1.43431,47200000.0
2006-07-14 03:15:00,1.4339,1.43426,1.4339,1.43408,32600000.0
2006-07-14 03:16:00,1.43383,1.43393,1.43353,1.43391,36300000.0
2006-07-14 03:17:00,1.43386,1.43403,1.43352,1.43376,61600000.0
2006-07-14 03:18:00,1.43357,1.43369,1.43326,1.43369,25800000.0
2006-07-14 03:19:00,1.43375,1.43382,1.43346,1.43382,15600000.0
2006-07-14 03:20:00,1.43339,1.43371,1.43332,1.43371,71400000.0
2006-07-14 03:21:00,1.43322,1.43322,1.43303,1.43308,75700002.0
2006-07-14 03:22:00,1.43313,1.43327,1.43302,1.43319,71000000.0
2006-07-14 03:23:00,1.43324,1.43335,1.43311,1.43311,78700000.0
2006-07-14 03:24:00,1.43325,1.43338,1.43324,1.43324,77800001.0
2006-07-14 03:25:00,1.43369,1.43369,1.43326,1.43332,35200000.0
2006-07-14 03:26:00,1.43334,1.43348,1.43324,1.43328,98900000.0
2006-07-14 03:27:00,1.4333,1.4336,1.43327,1.4336,79000000.0
2006-07-14 03:28:00,1.43363,1.43374,1.43362,1.43371,40300000.0
2006-07-14 03:29:00,1.43372,1.43374,1.43363,1.43372,37000000.0
2006-07-14 03:30:00,1.43383,1.43411,1.43379,1.43379,53400000.0
2006-07-14 03:31:00,1.43367,1.43397,1.43367,1.43392,41100000.0
2006-07-14 03:32:00,1.4339,1.43409,1.43345,1.43348,30800000.0
2006-07-14 03:33:00,1.43339,1.43359,1.43335,1.43359,34200000.0
2006-07-14 03:34:00,1.43378,1.43388,1.43333,1.43344,33800000.0
2006-07-14 03:35:00,1.43358,1.43358,1.43326,1.43338,67900000.0
2006-07-14 03:36:00,1.43353,1.43388,1.43343,1.43383,61400000.0
2006-07-14 03:37:00,1.43378,1.43398,1.43363,1.43388,43400000.0
2006-07-14 03:38:00,1.43397,1.43407,1.43375,1.43386,31800000.0
2006-07-14 03:39:00,1.43365,1.43383,1.4336,1.43373,93800001.0
2006-07-14 03:40:00,1.43379,1.43458,1.43379,1.43433,128600001.0
2006-07-14 03:41:00,1.43444,1.43473,1.43417,1.43466,81100000.0
2006-07-14 03:42:00,1.43477,1.43477,1.43433,1.43434,81300000.0
2006-07-14 03:43:00,1.4342,1.43434,1.4342,1.4343,28100000.0
2006-07-14 03:44:00,1.43404,1.43428,1.43399,1.43421,31800000.0
2006-07-14 03:45:00,1.43437,1.4347,1.43437,1.4347,36000000.0
2006-07-14 03:46:00,1.43424,1.43429,1.43399,1.43399,32600000.0
2006-07-14 03:47:00,1.43392,1.43395,1.4338,1.4338,27000000.0
2006-07-14 03:48:00,1.43412,1.43414,1.43389,1.43404,22200000.0
2006-07-14 03:49:00,1.43412,1.43412,1.43377,1.43377,58200002.0
2006-07-14 03:50:00,1.43393,1.43428,1.43368,1.43368,80000000.0
2006-07-14 03:51:00,1.43383,1.43383,1.43356,1.43372,37400000.0
2006-07-14 03:52:00,1.4338,1.43382,1.43342,1.43367,105300001.0
2006-07-14 03:53:00,1.43362,1.4338,1.43339,1.43372,70000000.0
2006-07-14 03:54:00,1.43363,1.43415,1.43363,1.43379,40200000.0
2006-07-14 03:55:00,1.43419,1.4343,1.43407,1.4342,41200000.0
2006-07-14 03:56:00,1.43404,1.43448,1.43404,1.43446,18600000.0
2006-07-14 03:57:00,1.43399,1.43403,1.4336,1.43374,139700000.0
2006-07-14 03:58:00,1.43353,1.43403,1.43339,1.43361,193600000.0
2006-07-14 03:59:00,1.43387,1.43423,1.43384,1.4341,159800001.0
2006-07-14 04:00:00,1.43408,1.43412,1.43398,1.43406,75000000.0
2006-07-14 04:01:00,1.43414,1.43462,1.43409,1.43441,116200000.0
2006-07-14 04:02:00,1.43407,1.43415,1.43358,1.43358,105000000.0
2006-07-14 04:03:00,1.4336,1.4336,1.43329,1.43351,84800000.0
2006-07-14 04:04:00,1.43334,1.4334,1.43327,1.43334,113800000.0
2006-07-14 04:05:00,1.43324,1.43404,1.43323,1.43398,204300000.0
2006-07-14 04:06:00,1.43349,1.43394,1.43349,1.43367,86200000.0
2006-07-14 04:07:00,1.43375,1.43378,1.43342,1.43342,136700000.0
2006-07-14 04:08:00,1.43358,1.4337,1.43358,1.43366,10200000.0
2006-07-14 04:09:00,1.43378,1.43378,1.43349,1.43364,43200000.0
2006-07-14 04:10:00,1.43351,1.43351,1.4332,1.4334,112600001.0
2006-07-14 04:11:00,1.43353,1.43372,1.43335,1.43343,41200000.0
2006-07-14 04:12:00,1.43332,1.4334,1.43332,1.43335,73400000.0
2006-07-14 04:13:00,1.43331,1.4334,1.43322,1.43322,56200000.0
2006-07-14 04:14:00,1.43331,1.4335,1.43325,1.4335,73600000.0
2006-07-14 04:15:00,1.43358,1.43381,1.43355,1.43375,97200000.0
2006-07-14 04:16:00,1.4337,1.43393,1.4336,1.43369,70400000.0
2006-07-14 04:17:00,1.43373,1.4338,1.43365,1.43369,42400000.0
2006-07-14 04:18:00,1.43366,1.43393,1.43364,1.43374,106200000.0
2006-07-14 04:19:00,1.43376,1.43383,1.43373,1.43381,71400001.0
2006-07-14 04:20:00,1.4338,1.43412,1.43372,1.43389,185900000.0
2006-07-14 04:21:00,1.43402,1.43433,1.43402,1.43423,50500000.0
2006-07-14 04:22:00,1.43421,1.43479,1.43421,1.43461,53600001.0
2006-07-14 04:23:00,1.43417,1.43428,1.43417,1.43427,45900000.0
2006-07-14 04:24:00,1.43428,1.4344,1.43417,1.43424,148200001.0
2006-07-14 04:25:00,1.43409,1.43482,1.43409,1.43438,210300001.0
2006-07-14 04:26:00,1.43423,1.43426,1.43399,1.43409,98600000.0
2006-07-14 04:27:00,1.43418,1.43427,1.43408,1.43408,41800000.0
2006-07-14 04:28:00,1.43414,1.43422,1.43407,1.43407,44600000.0
2006-07-14 04:29:00,1.43392,1.4343,1.43387,1.4343,76000000.0
2006-07-14 04:30:00,1.43409,1.43446,1.43408,1.43436,94500000.0
2006-07-14 04:31:00,1.43429,1.43443,1.43409,1.43436,42700000.0
2006-07-14 04:32:00,1.43451,1.43451,1.43423,1.43425,25600000.0
2006-07-14 04:33:00,1.43416,1.43437,1.43388,1.43398,37200000.0
2006-07-14 04:34:00,1.43397,1.43408,1.43383,1.43383,37600000.0
2006-07-14 04:35:00,1.43347,1.43374,1.43347,1.4335,53000000.0
2006-07-14 04:36:00,1.43355,1.43379,1.433,1.43349,136800000.0
2006-07-14 04:37:00,1.43326,1.43349,1.43293,1.43319,146400000.0
2006-07-14 04:38:00,1.43313,1.43313,1.43258,1.43258,34200000.0
2006-07-14 04:39:00,1.43238,1.43261,1.43237,1.43251,46200000.0
2006-07-14 04:40:00,1.4325,1.43266,1.4324,1.43249,50700000.0
2006-07-14 04:41:00,1.43218,1.43244,1.43214,1.43228,47700000.0
2006-07-14 04:42:00,1.43206,1.43241,1.43206,1.43241,71400000.0
2006-07-14 04:43:00,1.43227,1.43227,1.43198,1.43201,45200000.0
2006-07-14 04:44:00,1.43188,1.43246,1.43187,1.43246,61000001.0
2006-07-14 04:45:00,1.43237,1.43242,1.43202,1.43222,42200000.0
2006-07-14 04:46:00,1.43208,1.43211,1.43201,1.43203,47000000.0
2006-07-14 04:47:00,1.43204,1.43247,1.43202,1.43247,85000000.0
2006-07-14 04:48:00,1.43222,1.43247,1.43222,1.43242,57400000.0
2006-07-14 04:49:00,1.43232,1.43242,1.43202,1.43202,76600000.0
2006-07-14 04:50:00,1.43241,1.43249,1.43231,1.43243,48100000.0
2006-07-14 04:51:00,1.43211,1.43211,1.43204,1.43204,30600000.0
2006-07-14 04:52:00,1.432,1.43269,1.43198,1.43236,27800000.0
2006-07-14 04:53:00,1.43214,1.43251,1.43211,1.43224,32600000.0
2006-07-14 04:54:00,1.43197,1.43229,1.43197,1.43199,45000000.0
2006-07-14 04:55:00,1.43236,1.43255,1.43204,1.43255,45400001.0
2006-07-14 04:56:00,1.43235,1.43255,1.43233,1.4324,35400000.0
2006-07-14 04:57:00,1.43214,1.43261,1.43214,1.43223,37800000.0
2006-07-14 04:58:00,1.4321,1.43259,1.43198,1.43251,42000000.0
2006-07-14 04:59:00,1.43221,1.43249,1.43207,1.43207,121200001.0
2006-07-14 05:00:00,1.4323,1.43241,1.4322,1.43229,39700000.0
2006-07-14 05:01:00,1.43211,1.43215,1.43188,1.43213,35200000.0
2006-07-14 05:02:00,1.43202,1.43216,1.43187,1.43211,33200000.0
2006-07-14 05:03:00,1.43198,1.43227,1.43194,1.43213,193000001.0
2006-07-14 05:04:00,1.43223,1.43239,1.43222,1.43239,217400000.0
2006-07-14 05:05:00,1.43242,1.43242,1.4323,1.43236,207000000.0
2006-07-14 05:06:00,1.43232,1.43232,1.43211,1.43232,193900000.0
2006-07-14 05:07:00,1.43213,1.4325,1.43213,1.43226,266000001.0
2006-07-14 05:08:00,1.43261,1.43261,1.43234,1.43248,294200000.0
2006-07-14 05:09:00,1.43244,1.43276,1.43241,1.43244,207200000.0
2006-07-14 05:10:00,1.43249,1.43259,1.43244,1.43258,217700000.0
2006-07-14 05:11:00,1.43246,1.43253,1.43231,1.43243,112800000.0
2006-07-14 05:12:00,1.43246,1.43251,1.43241,1.43241,104400000.0
2006-07-14 05:13:00,1.43246,1.43271,1.43246,1.43251,172200000.0
2006-07-14 05:14:00,1.43246,1.43251,1.43241,1.43244,210400000.0
2006-07-14 05:15:00,1.43254,1.43254,1.43241,1.43249,25800000.0
2006-07-14 05:16:00,1.43238,1.43252,1.43234,1.43248,183200001.0
2006-07-14 05:17:00,1.43261,1.43276,1.43246,1.43276,151200001.0
2006-07-14 05:18:00,1.43289,1.43289,1.43264,1.43279,282500001.0
2006-07-14 05:19:00,1.43267,1.43298,1.43249,1.43254,250200000.0
2006-07-14 05:20:00,1.43254,1.43278,1.43252,1.43268,276100001.0
2006-07-14 05:21:00,1.43263,1.43308,1.4326,1.43266,303000000.0
2006-07-14 05:22:00,1.43263,1.4327,1.43255,1.4326,256100002.0
2006-07-14 05:23:00,1.43256,1.43273,1.43256,1.43263,146800000.0
2006-07-14 05:24:00,1.43268,1.4327,1.43255,1.43255,147400000.0
2006-07-14 05:25:00,1.43275,1.43312,1.43246,1.43248,236900000.0
2006-07-14 05:26:00,1.43245,1.43245,1.43232,1.43244,123800000.0
2006-07-14 05:27:00,1.4326,1.43265,1.4323,1.43255,177700000.0
2006-07-14 05:28:00,1.43258,1.43272,1.43235,1.43264,222200000.0
2006-07-14 05:29:00,1.43269,1.4331,1.43261,1.43289,218200001.0
2006-07-14 05:30:00,1.43278,1.43298,1.43268,1.4327,172600000.0
2006-07-14 05:31:00,1.43262,1.43292,1.43259,1.43267,40800000.0
2006-07-14 05:32:00,1.43292,1.433,1.43277,1.43286,151700000.0
2006-07-14 05:33:00,1.43282,1.43282,1.43267,1.43272,188800000.0
2006-07-14 05:34:00,1.43259,1.43266,1.43228,1.43247,270800003.0
2006-07-14 05:35:00,1.43278,1.43298,1.4327,1.43298,39000000.0
2006-07-14 05:36:00,1.43266,1.43284,1.43258,1.43268,202300000.0
2006-07-14 05:37:00,1.43267,1.43279,1.4326,1.43262,164200000.0
2006-07-14 05:38:00,1.43264,1.43286,1.43261,1.43285,148000000.0
2006-07-14 05:39:00,1.43295,1.43336,1.43295,1.43313,169100000.0
2006-07-14 05:40:00,1.43286,1.43313,1.43278,1.43303,202900001.0
2006-07-14 05:41:00,1.433,1.43312,1.43268,1.43272,125900000.0
2006-07-14 05:42:00,1.43277,1.4329,1.43269,1.43279,233400000.0
2006-07-14 05:43:00,1.43266,1.43276,1.43265,1.43265,80800000.0
2006-07-14 05:44:00,1.43268,1.43276,1.43254,1.43257,162000002.0
2006-07-14 05:45:00,1.43259,1.43289,1.43252,1.4326,149400001.0
2006-07-14 05:46:00,1.4327,1.43317,1.4327,1.43317,237000002.0
2006-07-14 05:47:00,1.43314,1.43314,1.43277,1.43291,224300001.0
2006-07-14 05:48:00,1.43215,1.4328,1.43215,1.43271,325900001.0
2006-07-14 05:49:00,1.43279,1.43305,1.43267,1.43268,206000001.0
2006-07-14 05:50:00,1.4326,1.43322,1.4326,1.43294,287100001.0
2006-07-14 05:51:00,1.43315,1.43344,1.433,1.43319,199200001.0
2006-07-14 05:52:00,1.43317,1.43342,1.43313,1.43324,216500001.0
2006-07-14 05:53:00,1.43316,1.43333,1.43289,1.43304,110300001.0
2006-07-14 05:54:00,1.4333,1.43354,1.43318,1.43348,207000000.0
2006-07-14 05:55:00,1.43348,1.43369,1.43324,1.43343,237400000.0
2006-07-14 05:56:00,1.4335,1.43366,1.43332,1.43346,157500001.0
2006-07-14 05:57:00,1.43341,1.43348,1.43334,1.43348,183900001.0
2006-07-14 05:58:00,1.43353,1.43364,1.43346,1.43348,165000002.0
2006-07-14 05:59:00,1.43358,1.43358,1.4334,1.43343,70900000.0
2006-07-14 06:00:00,1.43336,1.43344,1.43328,1.43343,280000002.0
2006-07-14 06:01:00,1.4336,1.43366,1.43347,1.43366,198300003.0
2006-07-14 06:02:00,1.43362,1.43386,1.43361,1.43368,239900000.0
2006-07-14 06:03:00,1.43377,1.43391,1.43368,1.43389,33800000.0
2006-07-14 06:04:00,1.43378,1.43379,1.4336,1.4336,160600000.0
2006-07-14 06:05:00,1.43353,1.43362,1.43335,1.43342,376100001.0
2006-07-14 06:06:00,1.4336,1.43376,1.4336,1.43365,65600000.0
2006-07-14 06:07:00,1.43368,1.4338,1.43353,1.43378,311100001.0
2006-07-14 06:08:00,1.43375,1.43417,1.43375,1.434,468600000.0
2006-07-14 06:09:00,1.43391,1.4343,1.43363,1.43363,394900001.0
2006-07-14 06:10:00,1.43376,1.43387,1.43351,1.43358,315000001.0
2006-07-14 06:11:00,1.43345,1.43353,1.43325,1.43343,428400000.0
2006-07-14 06:12:00,1.43337,1.43364,1.43328,1.43364,286100000.0
2006-07-14 06:13:00,1.43372,1.43386,1.43353,1.43353,378900000.0
2006-07-14 06:14:00,1.43376,1.43381,1.43351,1.43361,307900000.0
2006-07-14 06:15:00,1.43365,1.43394,1.43363,1.43394,126500000.0
2006-07-14 06:16:00,1.43385,1.43386,1.43366,1.43386,219200001.0
2006-07-14 06:17:00,1.43372,1.43387,1.43371,1.43373,214300000.0
2006-07-14 06:18:00,1.43386,1.43412,1.43382,1.43393,258400001.0
2006-07-14 06:19:00,1.43397,1.4342,1.43397,1.43412,196100001.0
2006-07-14 06:20:00,1.43399,1.43399,1.43368,1.43372,310400001.0
2006-07-14 06:21:00,1.43371,1.43376,1.43355,1.43364,245400002.0
2006-07-14 06:22:00,1.43368,1.43393,1.4336,1.43364,284700001.0
2006-07-14 06:23:00,1.43348,1.43376,1.43348,1.43353,257300000.0
2006-07-14 06:24:00,1.4336,1.4338,1.43355,1.43371,355500002.0
2006-07-14 06:25:00,1.43362,1.43398,1.43362,1.43398,211700000.0
2006-07-14 06:26:00,1.43402,1.43411,1.43388,1.43394,318800000.0
2006-07-14 06:27:00,1.43387,1.43391,1.43374,1.43378,362100001.0
2006-07-14 06:28:00,1.43377,1.43397,1.43369,1.43383,379900003.0
2006-07-14 06:29:00,1.43397,1.43411,1.43393,1.43393,101000000.0
2006-07-14 06:30:00,1.43384,1.4339,1.43365,1.43365,344100001.0
2006-07-14 06:31:00,1.43385,1.43417,1.43385,1.43417,143800000.0
2006-07-14 06:32:00,1.43412,1.43415,1.43404,1.43405,188500000.0
2006-07-14 06:33:00,1.43411,1.4342,1.43392,1.43398,254600000.0
2006-07-14 06:34:00,1.4339,1.43391,1.43368,1.43381,245500000.0
2006-07-14 06:35:00,1.43361,1.43387,1.43359,1.43366,170400000.0
2006-07-14 06:36:00,1.43369,1.43388,1.43369,1.43382,87800000.0
2006-07-14 06:37:00,1.43388,1.43413,1.43386,1.43386,202800000.0
2006-07-14 06:38:00,1.43385,1.43403,1.43381,1.43381,135800000.0
2006-07-14 06:39:00,1.43391,1.43409,1.43379,1.43381,35400000.0
2006-07-14 06:40:00,1.43387,1.43416,1.43387,1.43395,138000000.0
2006-07-14 06:41:00,1.43385,1.43442,1.43334,1.43368,184200003.0
2006-07-14 06:42:00,1.4338,1.43402,1.4337,1.43385,269900003.0
2006-07-14 06:43:00,1.43353,1.43379,1.43325,1.43325,117200000.0
2006-07-14 06:44:00,1.43315,1.43338,1.43313,1.43334,296000000.0
2006-07-14 06:45:00,1.43318,1.4332,1.43307,1.43318,238500000.0
2006-07-14 06:46:00,1.43311,1.43323,1.43304,1.43316,207900001.0
2006-07-14 06:47:00,1.43316,1.43326,1.43306,1.43319,246400000.0
2006-07-14 06:48:00,1.43307,1.43339,1.43304,1.43334,21800000.0
2006-07-14 06:49:00,1.43333,1.43333,1.43291,1.433,198000000.0
2006-07-14 06:50:00,1.43308,1.43322,1.43302,1.43306,42800000.0
2006-07-14 06:51:00,1.433,1.43335,1.43273,1.4333,68600002.0
2006-07-14 06:52:00,1.43314,1.43336,1.43314,1.4332,219100000.0
2006-07-14 06:53:00,1.43326,1.43353,1.43326,1.43335,272400003.0
2006-07-14 06:54:00,1.43336,1.43355,1.43311,1.4332,449600001.0
2006-07-14 06:55:00,1.43322,1.43342,1.43319,1.43327,320700000.0
2006-07-14 06:56:00,1.43344,1.43344,1.43306,1.43306,40000000.0
2006-07-14 06:57:00,1.43311,1.43327,1.43311,1.43326,100800000.0
2006-07-14 06:58:00,1.43337,1.43357,1.43332,1.43344,209300001.0
2006-07-14 06:59:00,1.43296,1.4331,1.43287,1.43294,324800000.0
2006-07-14 07:00:00,1.43308,1.43321,1.43306,1.43312,107300000.0
2006-07-14 07:01:00,1.4331,1.43325,1.4331,1.43323,267700000.0
2006-07-14 07:02:00,1.43322,1.43341,1.43314,1.43329,408300000.0
2006-07-14 07:03:00,1.43346,1.43351,1.43335,1.43346,170600002.0
2006-07-14 07:04:00,1.43348,1.43358,1.4334,1.43348,347400000.0
2006-07-14 07:05:00,1.43358,1.43358,1.43342,1.43348,124800000.0
2006-07-14 07:06:00,1.4335,1.43355,1.43335,1.43348,241700001.0
2006-07-14 07:07:00,1.43347,1.43347,1.43296,1.43309,184400002.0
2006-07-14 07:08:00,1.43292,1.43304,1.43277,1.4328,265000000.0
2006-07-14 07:09:00,1.43282,1.43301,1.43278,1.43278,231700001.0
2006-07-14 07:10:00,1.4329,1.43293,1.43273,1.43276,448300004.0
2006-07-14 07:11:00,1.43278,1.43285,1.43275,1.4328,409400003.0
2006-07-14 07:12:00,1.4328,1.43304,1.43278,1.433,290800000.0
2006-07-14 07:13:00,1.43296,1.43305,1.43285,1.43295,248700000.0
2006-07-14 07:14:00,1.43291,1.43291,1.43276,1.43287,478900001.0
2006-07-14 07:15:00,1.43316,1.43333,1.43298,1.43327,239100000.0
2006-07-14 07:16:00,1.43305,1.43315,1.433,1.43312,222300000.0
2006-07-14 07:17:00,1.43312,1.43329,1.43301,1.43301,247500000.0
2006-07-14 07:18:00,1.43314,1.43348,1.43309,1.43348,434000001.0
2006-07-14 07:19:00,1.4335,1.43362,1.43333,1.43348,301600000.0
2006-07-14 07:20:00,1.43348,1.43359,1.4333,1.43346,459600003.0
2006-07-14 07:21:00,1.43332,1.43357,1.43328,1.43336,244300000.0
2006-07-14 07:22:00,1.43364,1.43389,1.43362,1.43389,304200000.0
2006-07-14 07:23:00,1.43386,1.43395,1.43363,1.43377,456800001.0
2006-07-14 07:24:00,1.4337,1.43381,1.43359,1.43363,285000000.0
2006-07-14 07:25:00,1.43345,1.43348,1.4332,1.43338,355000000.0
2006-07-14 07:26:00,1.43332,1.43347,1.43322,1.43335,305100000.0
2006-07-14 07:27:00,1.43323,1.43339,1.43311,1.43339,167600000.0
2006-07-14 07:28:00,1.43342,1.43344,1.43332,1.43337,240200000.0
2006-07-14 07:29:00,1.4334,1.43358,1.4333,1.43331,208300000.0
2006-07-14 07:30:00,1.43337,1.43356,1.43332,1.43344,504600000.0
2006-07-14 07:31:00,1.43335,1.43353,1.43332,1.43348,209200000.0
2006-07-14 07:32:00,1.43362,1.43373,1.43349,1.43367,435300001.0
2006-07-14 07:33:00,1.43361,1.43377,1.4335,1.43358,426800000.0
2006-07-14 07:34:00,1.43356,1.43379,1.43355,1.43365,285400000.0
2006-07-14 07:35:00,1.43361,1.43389,1.43361,1.43376,287700000.0
2006-07-14 07:36:00,1.43439,1.43449,1.43428,1.43435,395900002.0
2006-07-14 07:37:00,1.43433,1.4345,1.43414,1.43437,218400000.0
2006-07-14 07:38:00,1.43423,1.43426,1.43409,1.4342,44700000.0
2006-07-14 07:39:00,1.43402,1.43421,1.43394,1.43416,376200001.0
2006-07-14 07:40:00,1.43411,1.43424,1.43393,1.43399,301200000.0
2006-07-14 07:41:00,1.43401,1.43437,1.43401,1.43423,590800001.0
2006-07-14 07:42:00,1.43431,1.43445,1.43423,1.43425,310300000.0
2006-07-14 07:43:00,1.43412,1.43429,1.43402,1.4342,215600002.0
2006-07-14 07:44:00,1.43429,1.43443,1.43421,1.4343,370300000.0
2006-07-14 07:45:00,1.43446,1.43451,1.43429,1.43432,393100002.0
2006-07-14 07:46:00,1.43433,1.43461,1.43429,1.43444,404800000.0
2006-07-14 07:47:00,1.43446,1.43492,1.43446,1.43475,615100001.0
2006-07-14 07:48:00,1.43465,1.43488,1.43456,1.43456,782100001.0
2006-07-14 07:49:00,1.43469,1.43495,1.4346,1.43495,655700001.0
2006-07-14 07:50:00,1.43486,1.43498,1.43468,1.43475,595400002.0
2006-07-14 07:51:00,1.43484,1.43487,1.43452,1.43485,606900003.0
2006-07-14 07:52:00,1.43484,1.43484,1.43456,1.43457,440100001.0
2006-07-14 07:53:00,1.43441,1.4347,1.43425,1.43453,568200000.0
2006-07-14 07:54:00,1.43462,1.43473,1.43441,1.43457,359300001.0
2006-07-14 07:55:00,1.43456,1.43469,1.43451,1.43456,378200000.0
2006-07-14 07:56:00,1.43456,1.43481,1.43444,1.43472,642000000.0
2006-07-14 07:57:00,1.43479,1.43506,1.43473,1.43492,566800000.0
2006-07-14 07:58:00,1.4352,1.43523,1.43489,1.43504,737900000.0
2006-07-14 07:59:00,1.43524,1.43532,1.43502,1.43511,509100004.0
2006-07-14 08:00:00,1.43515,1.43536,1.43506,1.43523,414200001.0
2006-07-14 08:01:00,1.43512,1.43558,1.43506,1.43514,474900001.0
2006-07-14 08:02:00,1.43504,1.43518,1.43494,1.43499,274500001.0
2006-07-14 08:03:00,1.43481,1.43483,1.43449,1.43457,458900000.0
2006-07-14 08:04:00,1.43459,1.43484,1.43453,1.43474,423100002.0
2006-07-14 08:05:00,1.4348,1.43497,1.43472,1.43477,297900001.0
2006-07-14 08:06:00,1.43483,1.43483,1.43438,1.43464,697600001.0
2006-07-14 08:07:00,1.43452,1.43455,1.43427,1.43437,472900000.0
2006-07-14 08:08:00,1.43433,1.43441,1.43412,1.43413,390900000.0
2006-07-14 08:09:00,1.43415,1.43438,1.4341,1.43431,479400001.0
2006-07-14 08:10:00,1.43455,1.43472,1.43437,1.43463,565000001.0
2006-07-14 08:11:00,1.43435,1.43451,1.43404,1.43423,215600000.0
2006-07-14 08:12:00,1.4342,1.43427,1.43402,1.4341,422500001.0
2006-07-14 08:13:00,1.43399,1.43402,1.43381,1.43391,220300000.0
2006-07-14 08:14:00,1.43382,1.43397,1.43369,1.43377,95000000.0
2006-07-14 08:15:00,1.43374,1.43392,1.4337,1.43377,267600002.0
2006-07-14 08:16:00,1.43379,1.4341,1.43379,1.43392,239700000.0
2006-07-14 08:17:00,1.4339,1.43402,1.43375,1.43378,251400000.0
2006-07-14 08:18:00,1.43371,1.43375,1.43335,1.43375,256400003.0
2006-07-14 08:19:00,1.43384,1.43473,1.43384,1.43466,325400000.0
2006-07-14 08:20:00,1.43459,1.43459,1.43321,1.43399,254000000.0
2006-07-14 08:21:00,1.43397,1.43406,1.43356,1.43356,551800000.0
2006-07-14 08:22:00,1.43325,1.4334,1.43314,1.43332,322700000.0
2006-07-14 08:23:00,1.43246,1.43259,1.43203,1.43203,256100000.0
2006-07-14 08:24:00,1.43185,1.43252,1.43175,1.43242,442400001.0
2006-07-14 08:25:00,1.4326,1.43282,1.4325,1.43259,590100002.0
2006-07-14 08:26:00,1.43238,1.4325,1.43229,1.43236,350200000.0
2006-07-14 08:27:00,1.43232,1.43254,1.43214,1.43241,411000003.0
2006-07-14 08:28:00,1.43228,1.43254,1.43227,1.4325,584900002.0
2006-07-14 08:29:00,1.43247,1.43285,1.43247,1.43259,394900001.0
2006-07-14 08:30:00,1.4327,1.43283,1.43255,1.43261,506400001.0
2006-07-14 08:31:00,1.43255,1.4326,1.43228,1.43232,319900002.0
2006-07-14 08:32:00,1.43218,1.43254,1.43218,1.43245,303100000.0
2006-07-14 08:33:00,1.43256,1.43277,1.43255,1.43277,190500000.0
2006-07-14 08:34:00,1.43277,1.43294,1.43267,1.4327,654600002.0
2006-07-14 08:35:00,1.4328,1.43299,1.43269,1.43288,493700000.0
2006-07-14 08:36:00,1.43317,1.43364,1.43316,1.43364,380900002.0
2006-07-14 08:37:00,1.43352,1.43368,1.43333,1.43357,330300000.0
2006-07-14 08:38:00,1.43348,1.43348,1.43309,1.43309,304900000.0
2006-07-14 08:39:00,1.43305,1.43332,1.43295,1.43295,506600001.0
2006-07-14 08:40:00,1.43286,1.4332,1.43285,1.43289,386900000.0
2006-07-14 08:41:00,1.43295,1.43296,1.43253,1.43288,481200001.0
2006-07-14 08:42:00,1.4328,1.4328,1.4325,1.43256,481800000.0
2006-07-14 08:43:00,1.43257,1.43278,1.43226,1.43232,265800000.0
2006-07-14 08:44:00,1.43243,1.4327,1.43236,1.4327,453900002.0
2006-07-14 08:45:00,1.43286,1.43288,1.43251,1.43256,657400001.0
2006-07-14 08:46:00,1.4327,1.43298,1.43259,1.43265,747100003.0
2006-07-14 08:47:00,1.43275,1.4331,1.43275,1.43294,542800000.0
2006-07-14 08:48:00,1.43305,1.43329,1.43283,1.43297,408000001.0
2006-07-14 08:49:00,1.43295,1.43329,1.43295,1.43299,500400001.0
2006-07-14 08:50:00,1.43314,1.43317,1.43292,1.43307,545700001.0
2006-07-14 08:51:00,1.43303,1.43334,1.43292,1.43306,557400002.0
2006-07-14 08:52:00,1.4332,1.43355,1.433,1.43307,605000001.0
2006-07-14 08:53:00,1.43317,1.43322,1.4327,1.43284,536100002.0
2006-07-14 08:54:00,1.43272,1.43286,1.4325,1.43261,653100001.0
2006-07-14 08:55:00,1.43279,1.43313,1.43261,1.43298,577100001.0
2006-07-14 08:56:00,1.43295,1.43313,1.43273,1.43286,596000002.0
2006-07-14 08:57:00,1.43285,1.4331,1.43268,1.43283,456900000.0
2006-07-14 08:58:00,1.43286,1.43323,1.43275,1.4329,450200000.0
2006-07-14 08:59:00,1.43297,1.43324,1.43297,1.43314,335500000.0
2006-07-14 09:00:00,1.43313,1.43325,1.43299,1.43304,476400001.0
2006-07-14 09:01:00,1.43299,1.43304,1.4327,1.4327,367800001.0
2006-07-14 09:02:00,1.43246,1.43246,1.43159,1.43192,686300002.0
2006-07-14 09:03:00,1.43187,1.43203,1.43142,1.43155,626500001.0
2006-07-14 09:04:00,1.43187,1.43222,1.4317,1.43204,581200002.0
2006-07-14 09:05:00,1.43203,1.4321,1.43155,1.43177,639400002.0
2006-07-14 09:06:00,1.43189,1.43261,1.43189,1.43261,556400000.0
2006-07-14 09:07:00,1.43258,1.43266,1.4324,1.43259,384700001.0
2006-07-14 09:08:00,1.4326,1.43275,1.43248,1.43255,238100001.0
2006-07-14 09:09:00,1.43255,1.43271,1.43248,1.4327,261900000.0
2006-07-14 09:10:00,1.43262,1.4327,1.43238,1.43248,315900001.0
2006-07-14 09:11:00,1.43245,1.43306,1.43245,1.43266,547500001.0
2006-07-14 09:12:00,1.43271,1.43285,1.43257,1.4326,470400001.0
2006-07-14 09:13:00,1.43271,1.433,1.43267,1.43283,467400001.0
2006-07-14 09:14:00,1.43267,1.43267,1.43216,1.43237,326900001.0
2006-07-14 09:15:00,1.43233,1.43242,1.43215,1.43242,405000000.0
2006-07-14 09:16:00,1.43235,1.43241,1.43199,1.43218,497700000.0
2006-07-14 09:17:00,1.43227,1.43267,1.43227,1.43263,553800001.0
2006-07-14 09:18:00,1.4327,1.43291,1.43265,1.43266,206100001.0
2006-07-14 09:19:00,1.43265,1.43265,1.43221,1.43221,491000000.0
2006-07-14 09:20:00,1.43199,1.43228,1.43184,1.432,321900004.0
2006-07-14 09:21:00,1.43211,1.4325,1.43202,1.4325,325700000.0
2006-07-14 09:22:00,1.43263,1.43276,1.43255,1.43261,369600001.0
2006-07-14 09:23:00,1.43275,1.43275,1.43239,1.43259,409000001.0
2006-07-14 09:24:00,1.43261,1.43261,1.43214,1.43216,292900000.0
2006-07-14 09:25:00,1.43226,1.43263,1.43215,1.4325,457800004.0
2006-07-14 09:26:00,1.43233,1.43244,1.43204,1.43204,576100002.0
2006-07-14 09:27:00,1.43208,1.43229,1.432,1.43223,367300001.0
2006-07-14 09:28:00,1.43235,1.43277,1.43232,1.43232,471100000.0
2006-07-14 09:29:00,1.43233,1.43249,1.43221,1.4324,434200001.0
2006-07-14 09:30:00,1.43237,1.43241,1.4321,1.43219,690200003.0
2006-07-14 09:31:00,1.43215,1.4325,1.43208,1.43215,436200001.0
2006-07-14 09:32:00,1.43215,1.43233,1.43206,1.43233,427800001.0
2006-07-14 09:33:00,1.43238,1.43238,1.43216,1.43224,263000001.0
2006-07-14 09:34:00,1.43244,1.43262,1.43242,1.43258,464600002.0
2006-07-14 09:35:00,1.43274,1.43288,1.43265,1.43265,266400002.0
2006-07-14 09:36:00,1.43274,1.43329,1.43274,1.43327,447700002.0
2006-07-14 09:37:00,1.43309,1.43309,1.43275,1.43287,406100000.0
2006-07-14 09:38:00,1.4327,1.43294,1.4327,1.43276,402600002.0
2006-07-14 09:39:00,1.43281,1.43292,1.43274,1.43281,405100000.0
2006-07-14 09:40:00,1.43273,1.43283,1.43256,1.43257,409800005.0
2006-07-14 09:41:00,1.4326,1.43273,1.4325,1.43261,491600002.0
2006-07-14 09:42:00,1.43282,1.43342,1.43282,1.43297,502500001.0
2006-07-14 09:43:00,1.43309,1.43341,1.43288,1.43335,273500000.0
2006-07-14 09:44:00,1.43375,1.43389,1.43342,1.43342,566600002.0
2006-07-14 09:45:00,1.43356,1.43386,1.43354,1.43381,558600002.0
2006-07-14 09:46:00,1.43372,1.43382,1.43367,1.43375,297300001.0
2006-07-14 09:47:00,1.43366,1.43375,1.43347,1.4337,424700002.0
2006-07-14 09:48:00,1.43374,1.43385,1.43345,1.43353,339500001.0
2006-07-14 09:49:00,1.4333,1.43391,1.4333,1.43391,582900001.0
2006-07-14 09:50:00,1.43393,1.43424,1.43385,1.43404,441200000.0
2006-07-14 09:51:00,1.43403,1.43417,1.43385,1.43416,492400001.0
2006-07-14 09:52:00,1.43439,1.43446,1.43419,1.43444,436900000.0
2006-07-14 09:53:00,1.43449,1.43499,1.43449,1.43449,334700001.0
2006-07-14 09:54:00,1.43429,1.43456,1.43394,1.43415,518000000.0
2006-07-14 09:55:00,1.43412,1.43437,1.4339,1.43423,560000000.0
2006-07-14 09:56:00,1.43426,1.4345,1.43426,1.43434,361100000.0
2006-07-14 09:57:00,1.43452,1.43486,1.43452,1.43464,531600002.0
2006-07-14 09:58:00,1.43471,1.43472,1.43431,1.43431,757600002.0
2006-07-14 09:59:00,1.43446,1.435,1.43442,1.43482,670500001.0
2006-07-14 10:00:00,1.43464,1.43477,1.43433,1.43441,249300001.0
2006-07-14 10:01:00,1.43459,1.4349,1.43446,1.43463,602800001.0
2006-07-14 10:02:00,1.4348,1.43494,1.43464,1.43492,587000000.0
2006-07-14 10:03:00,1.43475,1.43492,1.43458,1.43489,386700000.0
2006-07-14 10:04:00,1.43485,1.43494,1.4346,1.4348,391900001.0
2006-07-14 10:05:00,1.4345,1.43469,1.43444,1.43458,435300000.0
2006-07-14 10:06:00,1.43463,1.43494,1.43449,1.43484,503700000.0
2006-07-14 10:07:00,1.43481,1.4352,1.43461,1.43475,537600000.0
2006-07-14 10:08:00,1.43461,1.4348,1.43453,1.43464,472900000.0
2006-07-14 10:09:00,1.43464,1.43464,1.4339,1.43437,560900001.0
2006-07-14 10:10:00,1.43413,1.43413,1.43359,1.43366,336400000.0
2006-07-14 10:11:00,1.43368,1.43393,1.43368,1.43385,409600002.0
2006-07-14 10:12:00,1.4338,1.43381,1.43319,1.43331,492900002.0
2006-07-14 10:13:00,1.43332,1.43334,1.43308,1.43323,491900003.0
2006-07-14 10:14:00,1.43329,1.43345,1.43306,1.43332,524900000.0
2006-07-14 10:15:00,1.43328,1.43328,1.43236,1.43236,404500000.0
2006-07-14 10:16:00,1.43235,1.4327,1.43221,1.4327,396800000.0
2006-07-14 10:17:00,1.43267,1.43281,1.43225,1.43253,299400000.0
2006-07-14 10:18:00,1.43258,1.43268,1.43246,1.43249,362900000.0
2006-07-14 10:19:00,1.43248,1.43248,1.43225,1.43236,317000000.0
2006-07-14 10:20:00,1.43246,1.43291,1.43233,1.43263,524600001.0
2006-07-14 10:21:00,1.43264,1.43281,1.43255,1.43263,388300000.0
2006-07-14 10:22:00,1.43268,1.43295,1.43262,1.43268,372700001.0
2006-07-14 10:23:00,1.43249,1.43281,1.43229,1.4324,457000000.0
2006-07-14 10:24:00,1.43262,1.43276,1.43253,1.43266,463300000.0
2006-07-14 10:25:00,1.43268,1.43268,1.43234,1.43249,426100001.0
2006-07-14 10:26:00,1.43249,1.43278,1.43231,1.43244,573800001.0
2006-07-14 10:27:00,1.43251,1.43268,1.4323,1.43234,489900002.0
2006-07-14 10:28:00,1.43224,1.43239,1.43213,1.43231,686200001.0
2006-07-14 10:29:00,1.43237,1.43247,1.43222,1.43231,538700001.0
2006-07-14 10:30:00,1.43224,1.4324,1.43204,1.43234,652000002.0
2006-07-14 10:31:00,1.43199,1.43239,1.43195,1.43205,570300002.0
2006-07-14 10:32:00,1.4322,1.43245,1.43214,1.43214,458200001.0
2006-07-14 10:33:00,1.43234,1.4325,1.43216,1.43239,497200002.0
2006-07-14 10:34:00,1.43228,1.43228,1.4318,1.43209,410400001.0
2006-07-14 10:35:00,1.43216,1.43245,1.43211,1.43214,505900001.0
2006-07-14 10:36:00,1.43218,1.43241,1.43205,1.43234,523300000.0
2006-07-14 10:37:00,1.43241,1.43278,1.43241,1.43253,465500001.0
2006-07-14 10:38:00,1.43257,1.4327,1.4325,1.4325,430400001.0
2006-07-14 10:39:00,1.43272,1.43288,1.43257,1.43276,405100000.0
2006-07-14 10:40:00,1.43265,1.43302,1.43259,1.43302,361000003.0
2006-07-14 10:41:00,1.43319,1.43345,1.43298,1.43317,621100003.0
2006-07-14 10:42:00,1.43313,1.43318,1.43297,1.43313,358000001.0
2006-07-14 10:43:00,1.43317,1.43326,1.43293,1.43298,400500001.0
2006-07-14 10:44:00,1.43323,1.43334,1.43294,1.43315,559200002.0
2006-07-14 10:45:00,1.43322,1.4335,1.43312,1.43346,550600001.0
2006-07-14 10:46:00,1.43357,1.43379,1.4335,1.43374,290600000.0
2006-07-14 10:47:00,1.43377,1.43424,1.43377,1.43415,368100001.0
2006-07-14 10:48:00,1.43405,1.43419,1.43392,1.43398,523800001.0
2006-07-14 10:49:00,1.43373,1.43385,1.43352,1.43368,376800000.0
2006-07-14 10:50:00,1.43366,1.43381,1.43336,1.4335,538400000.0
2006-07-14 10:51:00,1.4333,1.43364,1.4333,1.43343,503600000.0
2006-07-14 10:52:00,1.43339,1.43356,1.43325,1.4333,287800000.0
2006-07-14 10:53:00,1.43307,1.43326,1.43301,1.4332,385300000.0
2006-07-14 10:54:00,1.43322,1.43337,1.4331,1.43324,453800004.0
2006-07-14 10:55:00,1.43329,1.43353,1.43321,1.43337,494100000.0
2006-07-14 10:56:00,1.43343,1.43356,1.43326,1.43356,490400001.0
2006-07-14 10:57:00,1.43369,1.43381,1.43355,1.43361,363600000.0
2006-07-14 10:58:00,1.43355,1.43367,1.43337,1.43355,478400000.0
2006-07-14 10:59:00,1.43341,1.43382,1.43337,1.43358,808100000.0
2006-07-14 11:00:00,1.43353,1.43359,1.43319,1.43325,428200000.0
2006-07-14 11:01:00,1.43312,1.4333,1.43302,1.43312,537300001.0
2006-07-14 11:02:00,1.43301,1.43321,1.43287,1.43296,492400000.0
2006-07-14 11:03:00,1.433,1.43314,1.43294,1.43303,237100000.0
2006-07-14 11:04:00,1.43302,1.43317,1.43284,1.43306,569000003.0
2006-07-14 11:05:00,1.43309,1.43311,1.43284,1.43301,550500001.0
2006-07-14 11:06:00,1.43323,1.43359,1.43321,1.43353,673800003.0
2006-07-14 11:07:00,1.43356,1.43382,1.43345,1.43345,292100003.0
2006-07-14 11:08:00,1.43355,1.43378,1.43348,1.43362,363100001.0
2006-07-14 11:09:00,1.43355,1.43378,1.43353,1.43358,431300002.0
2006-07-14 11:10:00,1.43351,1.43363,1.43341,1.43351,451500002.0
2006-07-14 11:11:00,1.43341,1.43375,1.43337,1.43348,579100004.0
2006-07-14 11:12:00,1.43338,1.43375,1.43337,1.43375,553300002.0
2006-07-14 11:13:00,1.43375,1.43375,1.43344,1.43357,344800000.0
2006-07-14 11:14:00,1.43345,1.43349,1.43326,1.4333,450300001.0
2006-07-14 11:15:00,1.4333,1.43344,1.43317,1.43322,516100002.0
2006-07-14 11:16:00,1.43323,1.43355,1.43318,1.43355,433700000.0
2006-07-14 11:17:00,1.4335,1.43353,1.43326,1.43346,394800000.0
2006-07-14 11:18:00,1.43338,1.4335,1.43307,1.43313,392300000.0
2006-07-14 11:19:00,1.43305,1.43333,1.43305,1.43323,446700001.0
2006-07-14 11:20:00,1.43326,1.43363,1.43324,1.43341,540100000.0
2006-07-14 11:21:00,1.4338,1.43402,1.43357,1.4338,485800001.0
2006-07-14 11:22:00,1.43374,1.43413,1.43371,1.43413,537300001.0
2006-07-14 11:23:00,1.43423,1.43445,1.43406,1.43421,481000000.0
2006-07-14 11:24:00,1.43419,1.43429,1.43412,1.43418,410300002.0
2006-07-14 11:25:00,1.43426,1.43443,1.43406,1.43437,435700000.0
2006-07-14 11:26:00,1.43421,1.43421,1.43363,1.43379,528400002.0
2006-07-14 11:27:00,1.43371,1.43389,1.4335,1.43359,593800002.0
2006-07-14 11:28:00,1.43381,1.43397,1.43357,1.43373,402400002.0
2006-07-14 11:29:00,1.4337,1.43401,1.43368,1.4339,491100000.0
2006-07-14 11:30:00,1.43395,1.43408,1.43384,1.43392,396500000.0
2006-07-14 11:31:00,1.43389,1.43414,1.43373,1.43391,571200000.0
2006-07-14 11:32:00,1.43383,1.43396,1.43368,1.43391,411800001.0
2006-07-14 11:33:00,1.4338,1.4339,1.43368,1.43372,457100000.0
2006-07-14 11:34:00,1.43352,1.43363,1.4332,1.43338,653300000.0
2006-07-14 11:35:00,1.43359,1.43377,1.43347,1.4336,533500000.0
2006-07-14 11:36:00,1.43354,1.43361,1.43339,1.43354,502700003.0
2006-07-14 11:37:00,1.43348,1.43356,1.43329,1.43334,478300001.0
2006-07-14 11:38:00,1.43333,1.43344,1.43323,1.43324,562200001.0
2006-07-14 11:39:00,1.43325,1.43341,1.43311,1.43313,711000002.0
2006-07-14 11:40:00,1.43321,1.43333,1.43305,1.43318,687000004.0
2006-07-14 11:41:00,1.4331,1.4332,1.43274,1.43294,697200000.0
2006-07-14 11:42:00,1.43311,1.43317,1.43284,1.43299,590200001.0
2006-07-14 11:43:00,1.43298,1.43326,1.43294,1.43302,517500000.0
2006-07-14 11:44:00,1.43318,1.43343,1.43308,1.43311,698100002.0
2006-07-14 11:45:00,1.43331,1.43337,1.43309,1.43331,575300001.0
2006-07-14 11:46:00,1.4332,1.43325,1.43283,1.43286,504300002.0
2006-07-14 11:47:00,1.43278,1.43301,1.43264,1.43271,485200001.0
2006-07-14 11:48:00,1.43273,1.43292,1.43267,1.43283,573500001.0
2006-07-14 11:49:00,1.43288,1.43303,1.43275,1.43286,481600001.0
2006-07-14 11:50:00,1.43296,1.43304,1.43276,1.43299,365500002.0
2006-07-14 11:51:00,1.433,1.43317,1.43292,1.43304,167700000.0
2006-07-14 11:52:00,1.43302,1.43318,1.433,1.43302,193900000.0
2006-07-14 11:53:00,1.43291,1.43317,1.43291,1.43299,180500000.0
2006-07-14 11:54:00,1.43294,1.43305,1.43275,1.43284,340200002.0
2006-07-14 11:55:00,1.43292,1.43295,1.43274,1.43278,451600000.0
2006-07-14 11:56:00,1.43279,1.43291,1.43261,1.43279,433700001.0
2006-07-14 11:57:00,1.43258,1.43276,1.43243,1.4327,551600000.0
2006-07-14 11:58:00,1.43274,1.43277,1.43247,1.43251,409500000.0
2006-07-14 11:59:00,1.43257,1.43278,1.43247,1.43253,442300000.0
2006-07-14 12:00:00,1.43272,1.43282,1.43255,1.43272,504300001.0
2006-07-14 12:01:00,1.43271,1.43299,1.43269,1.43294,413700000.0
2006-07-14 12:02:00,1.433,1.43319,1.43297,1.43305,431200001.0
2006-07-14 12:03:00,1.43313,1.43325,1.433,1.43325,362200000.0
2006-07-14 12:04:00,1.43321,1.43333,1.43303,1.43311,394800001.0
2006-07-14 12:05:00,1.43318,1.43318,1.43277,1.43292,338600000.0
2006-07-14 12:06:00,1.43292,1.43316,1.43285,1.43302,383300000.0
2006-07-14 12:07:00,1.43304,1.43319,1.43289,1.43319,311800000.0
2006-07-14 12:08:00,1.43324,1.43331,1.43302,1.43324,583400000.0
2006-07-14 12:09:00,1.43337,1.43337,1.433,1.43303,429000000.0
2006-07-14 12:10:00,1.43304,1.43335,1.43298,1.43318,351600000.0
2006-07-14 12:11:00,1.43319,1.43328,1.43303,1.43317,257800001.0
2006-07-14 12:12:00,1.43319,1.43337,1.43315,1.43322,227400000.0
2006-07-14 12:13:00,1.43314,1.43329,1.43305,1.43325,526900000.0
2006-07-14 12:14:00,1.43327,1.43344,1.43306,1.4333,598100002.0
2006-07-14 12:15:00,1.43315,1.43341,1.43312,1.4334,330800001.0
2006-07-14 12:16:00,1.4333,1.43352,1.43312,1.43334,386900000.0
2006-07-14 12:17:00,1.43327,1.43328,1.4332,1.43324,165500000.0
2006-07-14 12:18:00,1.43329,1.43335,1.433,1.43335,269200000.0
2006-07-14 12:19:00,1.43334,1.43334,1.4331,1.43331,458800000.0
2006-07-14 12:20:00,1.43321,1.43351,1.43319,1.43337,423000000.0
2006-07-14 12:21:00,1.43347,1.43354,1.43328,1.43332,411900000.0
2006-07-14 12:22:00,1.43335,1.43353,1.4333,1.43339,284000000.0
2006-07-14 12:23:00,1.4333,1.43352,1.43275,1.43285,370100001.0
2006-07-14 12:24:00,1.43258,1.43296,1.43245,1.43262,679900000.0
2006-07-14 12:25:00,1.43294,1.43321,1.43287,1.43306,412200002.0
2006-07-14 12:26:00,1.43307,1.43336,1.43305,1.43311,436200000.0
2006-07-14 12:27:00,1.43305,1.43317,1.4329,1.43297,468300001.0
2006-07-14 12:28:00,1.43286,1.433,1.43262,1.43275,555100000.0
2006-07-14 12:29:00,1.43254,1.4328,1.43244,1.43251,709900000.0
2006-07-14 12:30:00,1.43251,1.43277,1.43242,1.4327,613900000.0
2006-07-14 12:31:00,1.43274,1.43274,1.43213,1.43213,677400000.0
2006-07-14 12:32:00,1.43213,1.43258,1.43212,1.43226,674300003.0
2006-07-14 12:33:00,1.43233,1.43247,1.43225,1.43247,89900000.0
2006-07-14 12:34:00,1.43243,1.43265,1.43223,1.43233,619300000.0
2006-07-14 12:35:00,1.43292,1.43292,1.43264,1.4328,635000002.0
2006-07-14 12:36:00,1.43276,1.43287,1.43264,1.43274,422700002.0
2006-07-14 12:37:00,1.43284,1.43306,1.43281,1.43295,498100002.0
2006-07-14 12:38:00,1.4331,1.4334,1.43295,1.433,690500000.0
2006-07-14 12:39:00,1.43292,1.43306,1.43277,1.4329,496800000.0
2006-07-14 12:40:00,1.43269,1.43287,1.43263,1.43275,530000000.0
2006-07-14 12:41:00,1.43264,1.43269,1.43234,1.43234,293800002.0
2006-07-14 12:42:00,1.43228,1.43308,1.43228,1.43295,345500000.0
2006-07-14 12:43:00,1.43288,1.43342,1.43288,1.43337,456100000.0
2006-07-14 12:44:00,1.43345,1.4337,1.43322,1.43326,417400001.0
2006-07-14 12:45:00,1.4333,1.4336,1.43308,1.43347,461100001.0
2006-07-14 12:46:00,1.43348,1.43371,1.43332,1.43338,391500000.0
2006-07-14 12:47:00,1.43323,1.43336,1.43312,1.43327,409800001.0
2006-07-14 12:48:00,1.43333,1.43357,1.4333,1.43351,443900001.0
2006-07-14 12:49:00,1.43346,1.43346,1.43292,1.43292,533800000.0
2006-07-14 12:50:00,1.43293,1.43304,1.43272,1.43277,485700002.0
2006-07-14 12:51:00,1.4327,1.433,1.43269,1.43295,404900002.0
2006-07-14 12:52:00,1.43283,1.43301,1.43269,1.43284,358100001.0
2006-07-14 12:53:00,1.4328,1.43289,1.43265,1.43273,277100000.0
2006-07-14 12:54:00,1.43263,1.43272,1.43242,1.43242,490400001.0
2006-07-14 12:55:00,1.43242,1.43259,1.43229,1.43239,448900001.0
2006-07-14 12:56:00,1.4326,1.43272,1.4324,1.43243,452500002.0
2006-07-14 12:57:00,1.43251,1.43267,1.43233,1.43248,553700000.0
2006-07-14 12:58:00,1.43261,1.43273,1.43251,1.43263,314500001.0
2006-07-14 12:59:00,1.43261,1.43279,1.43244,1.43256,768000003.0
2006-07-14 13:00:00,1.43254,1.43285,1.43251,1.43268,237600000.0
2006-07-14 13:01:00,1.43262,1.43275,1.43248,1.43262,331500001.0
2006-07-14 13:02:00,1.43255,1.43296,1.43255,1.4329,412000000.0
2006-07-14 13:03:00,1.4328,1.43304,1.43264,1.43264,372600001.0
2006-07-14 13:04:00,1.43254,1.43254,1.43228,1.43232,255800000.0
2006-07-14 13:05:00,1.43221,1.43225,1.43186,1.43186,134300000.0
2006-07-14 13:06:00,1.43143,1.43162,1.4311,1.4311,409700001.0
2006-07-14 13:07:00,1.43105,1.43139,1.43105,1.43135,323000000.0
2006-07-14 13:08:00,1.43145,1.43162,1.43134,1.43149,221500001.0
2006-07-14 13:09:00,1.43146,1.43158,1.43127,1.43134,344100001.0
2006-07-14 13:10:00,1.43141,1.43141,1.43131,1.43132,129200000.0
2006-07-14 13:11:00,1.43136,1.43161,1.43123,1.43136,398400000.0
2006-07-14 13:12:00,1.43145,1.43148,1.43135,1.43145,303000001.0
2006-07-14 13:13:00,1.4314,1.4314,1.43104,1.43105,273000000.0
2006-07-14 13:14:00,1.43107,1.43132,1.43107,1.43125,375100000.0
2006-07-14 13:15:00,1.43114,1.43117,1.43072,1.431,428600001.0
2006-07-14 13:16:00,1.43091,1.43106,1.43088,1.43088,133100001.0
2006-07-14 13:17:00,1.43091,1.43096,1.4308,1.43085,136100000.0
2006-07-14 13:18:00,1.43076,1.43112,1.43069,1.43112,355200002.0
2006-07-14 13:19:00,1.43099,1.43115,1.43085,1.43115,299900000.0
2006-07-14 13:20:00,1.43119,1.43135,1.43112,1.43127,243900001.0
2006-07-14 13:21:00,1.4313,1.43141,1.43129,1.4313,170400000.0
2006-07-14 13:22:00,1.43128,1.43135,1.43115,1.43132,213900001.0
2006-07-14 13:23:00,1.43134,1.43146,1.43127,1.43141,263200000.0
2006-07-14 13:24:00,1.43141,1.43147,1.43141,1.43145,203200000.0
2006-07-14 13:25:00,1.43145,1.4315,1.43132,1.43136,127800000.0
2006-07-14 13:26:00,1.43137,1.43157,1.43124,1.43156,242200001.0
2006-07-14 13:27:00,1.43152,1.43175,1.43148,1.43157,303200001.0
2006-07-14 13:28:00,1.43161,1.43173,1.43153,1.43168,500300001.0
2006-07-14 13:29:00,1.43152,1.43152,1.43113,1.43132,533300001.0
2006-07-14 13:30:00,1.43127,1.43133,1.431,1.43126,590300002.0
2006-07-14 13:31:00,1.43134,1.43154,1.43122,1.4314,499800000.0
2006-07-14 13:32:00,1.43142,1.43164,1.4314,1.43164,189700001.0
2006-07-14 13:33:00,1.43158,1.43172,1.43145,1.43153,433800002.0
2006-07-14 13:34:00,1.43146,1.43153,1.43126,1.43128,328800000.0
2006-07-14 13:35:00,1.43147,1.43164,1.43122,1.43153,390700001.0
2006-07-14 13:36:00,1.43146,1.43155,1.43119,1.43127,445600002.0
2006-07-14 13:37:00,1.43122,1.4314,1.43122,1.43126,532200000.0
2006-07-14 13:38:00,1.43121,1.43135,1.43102,1.43102,424300001.0
2006-07-14 13:39:00,1.43106,1.43136,1.43106,1.43121,356500001.0
2006-07-14 13:40:00,1.43118,1.43156,1.43111,1.43132,395800001.0
2006-07-14 13:41:00,1.43144,1.43144,1.43114,1.43123,253000001.0
2006-07-14 13:42:00,1.4313,1.43163,1.43128,1.43153,176900000.0
2006-07-14 13:43:00,1.43167,1.43185,1.43166,1.43176,134000000.0
2006-07-14 13:44:00,1.43185,1.43211,1.4318,1.43183,303800001.0
2006-07-14 13:45:00,1.43171,1.43173,1.43132,1.43135,460400000.0
2006-07-14 13:46:00,1.43139,1.43175,1.43137,1.43175,499700001.0
2006-07-14 13:47:00,1.43166,1.43176,1.43142,1.43176,560700006.0
2006-07-14 13:48:00,1.43177,1.43177,1.43157,1.4316,241700001.0
2006-07-14 13:49:00,1.43163,1.43163,1.431,1.43107,250000000.0
2006-07-14 13:50:00,1.43123,1.43125,1.43105,1.43109,354400000.0
2006-07-14 13:51:00,1.43109,1.43144,1.43109,1.43137,258000001.0
2006-07-14 13:52:00,1.43119,1.43162,1.43116,1.43149,433800001.0
2006-07-14 13:53:00,1.43138,1.43168,1.43138,1.43143,512900000.0
2006-07-14 13:54:00,1.43133,1.43157,1.43123,1.43139,391700000.0
2006-07-14 13:55:00,1.4313,1.43139,1.4311,1.43117,341400000.0
2006-07-14 13:56:00,1.43123,1.43139,1.4311,1.4313,377300000.0
2006-07-14 13:57:00,1.43122,1.43134,1.43089,1.43117,352600000.0
2006-07-14 13:58:00,1.43103,1.43119,1.43091,1.43119,273400001.0
2006-07-14 13:59:00,1.43109,1.4312,1.43062,1.43075,399200002.0
2006-07-14 14:00:00,1.43058,1.43074,1.43053,1.43068,266600000.0
2006-07-14 14:01:00,1.43066,1.43066,1.4301,1.43015,369200000.0
2006-07-14 14:02:00,1.43017,1.43061,1.43017,1.43044,300200000.0
2006-07-14 14:03:00,1.43031,1.43047,1.43023,1.43034,383300001.0
2006-07-14 14:04:00,1.43034,1.43041,1.43016,1.43018,445400000.0
2006-07-14 14:05:00,1.43035,1.43069,1.43028,1.43044,303400000.0
2006-07-14 14:06:00,1.43026,1.43026,1.42886,1.4289,338600001.0
2006-07-14 14:07:00,1.4289,1.42952,1.4289,1.4294,337000000.0
2006-07-14 14:08:00,1.4294,1.4301,1.4294,1.42981,437400003.0
2006-07-14 14:09:00,1.42975,1.42981,1.42935,1.42946,160700000.0
2006-07-14 14:10:00,1.42955,1.42982,1.42948,1.42971,310900000.0
2006-07-14 14:11:00,1.42973,1.42981,1.42948,1.42951,101300000.0
2006-07-14 14:12:00,1.4293,1.42938,1.42854,1.42879,239200000.0
2006-07-14 14:13:00,1.42869,1.42886,1.42831,1.42874,145600000.0
2006-07-14 14:14:00,1.42858,1.42869,1.42803,1.42825,210500000.0
2006-07-14 14:15:00,1.42823,1.42847,1.42784,1.42831,366600000.0
2006-07-14 14:16:00,1.4284,1.4289,1.4284,1.4286,216800003.0
2006-07-14 14:17:00,1.42874,1.42903,1.42859,1.42903,687400002.0
2006-07-14 14:18:00,1.42916,1.4293,1.42847,1.42896,355300001.0
2006-07-14 14:19:00,1.42896,1.42903,1.42867,1.42888,421700001.0
2006-07-14 14:20:00,1.42902,1.42941,1.42902,1.42941,179100000.0
2006-07-14 14:21:00,1.42925,1.42925,1.42885,1.429,391300001.0
2006-07-14 14:22:00,1.42915,1.42966,1.42902,1.42939,624000000.0
2006-07-14 14:23:00,1.42968,1.42974,1.42931,1.42941,182400000.0
2006-07-14 14:24:00,1.42931,1.42951,1.42901,1.42929,408300000.0
2006-07-14 14:25:00,1.42939,1.42978,1.42932,1.42936,599300000.0
2006-07-14 14:26:00,1.4293,1.42978,1.42923,1.42962,651400000.0
2006-07-14 14:27:00,1.42977,1.42992,1.42955,1.42979,429800000.0
2006-07-14 14:28:00,1.42959,1.42961,1.42892,1.42961,46700000.0
2006-07-14 14:29:00,1.42958,1.42971,1.42764,1.42764,39000000.0
2006-07-14 14:30:00,1.42869,1.43082,1.42869,1.43066,98500001.0
2006-07-14 14:31:00,1.43029,1.43111,1.43029,1.43074,35900000.0
2006-07-14 14:32:00,1.4305,1.4305,1.43,1.43023,28400000.0
2006-07-14 14:33:00,1.43031,1.43036,1.43018,1.43031,28000000.0
2006-07-14 14:34:00,1.43038,1.43038,1.42981,1.42981,53600002.0
2006-07-14 14:35:00,1.43013,1.4304,1.43013,1.43024,26900000.0
2006-07-14 14:36:00,1.43038,1.43051,1.42984,1.42984,56300000.0
2006-07-14 14:37:00,1.43034,1.43037,1.42996,1.43006,34600000.0
2006-07-14 14:38:00,1.43014,1.43014,1.42982,1.43,43400000.0
2006-07-14 14:39:00,1.42968,1.43001,1.42953,1.42986,39000000.0
2006-07-14 14:40:00,1.42994,1.43001,1.42905,1.42914,42800001.0
2006-07-14 14:41:00,1.42924,1.42924,1.42877,1.42883,30200000.0
2006-07-14 14:42:00,1.42864,1.42879,1.42824,1.42824,44300000.0
2006-07-14 14:43:00,1.42893,1.42919,1.42892,1.42911,47400000.0
2006-07-14 14:44:00,1.42913,1.42924,1.42884,1.42884,56200000.0
2006-07-14 14:45:00,1.42856,1.42888,1.42829,1.42844,36800000.0
2006-07-14 14:46:00,1.42853,1.42853,1.42767,1.42789,30000000.0
2006-07-14 14:47:00,1.42756,1.42756,1.42659,1.42683,33200000.0
2006-07-14 14:48:00,1.42672,1.42703,1.42669,1.42701,35900000.0
2006-07-14 14:49:00,1.42694,1.4273,1.42694,1.42706,28600000.0
2006-07-14 14:50:00,1.4267,1.42823,1.42667,1.42823,43600000.0
2006-07-14 14:51:00,1.4283,1.4283,1.42771,1.42774,30600000.0
2006-07-14 14:52:00,1.4279,1.42841,1.4279,1.42841,40000000.0
2006-07-14 14:53:00,1.42829,1.42839,1.42784,1.42816,37400000.0
2006-07-14 14:54:00,1.42846,1.42849,1.42792,1.42818,41200000.0
2006-07-14 14:55:00,1.42861,1.4287,1.42831,1.42843,43900000.0
2006-07-14 14:56:00,1.42844,1.42844,1.4281,1.42829,40900000.0
2006-07-14 14:57:00,1.42818,1.42818,1.42766,1.42774,41200001.0
2006-07-14 14:58:00,1.42758,1.428,1.42758,1.42779,37400000.0
2006-07-14 14:59:00,1.42782,1.4279,1.42739,1.42747,47400000.0
2006-07-14 15:00:00,1.42748,1.42758,1.42714,1.42714,96600000.0
2006-07-14 15:01:00,1.42731,1.42754,1.42693,1.42739,31600000.0
2006-07-14 15:02:00,1.42741,1.42756,1.42712,1.42744,34200000.0
2006-07-14 15:03:00,1.42721,1.42742,1.42692,1.42716,43500000.0
2006-07-14 15:04:00,1.42726,1.42741,1.42683,1.42704,36600000.0
2006-07-14 15:05:00,1.42705,1.42733,1.42701,1.42733,26600000.0
2006-07-14 15:06:00,1.42745,1.42745,1.42705,1.42729,37600000.0
2006-07-14 15:07:00,1.42751,1.42751,1.42702,1.42712,29400000.0
2006-07-14 15:08:00,1.42697,1.4271,1.42661,1.42702,69400002.0
2006-07-14 15:09:00,1.42715,1.42749,1.42697,1.42749,69500000.0
2006-07-14 15:10:00,1.4272,1.42734,1.42676,1.42676,50400000.0
2006-07-14 15:11:00,1.42684,1.42714,1.42684,1.42688,30200000.0
2006-07-14 15:12:00,1.427,1.42729,1.42661,1.42701,35600000.0
2006-07-14 15:13:00,1.42702,1.42702,1.42657,1.42672,47000000.0
2006-07-14 15:14:00,1.42636,1.42652,1.42635,1.42635,55400000.0
2006-07-14 15:15:00,1.42655,1.42685,1.42631,1.42685,44300000.0
2006-07-14 15:16:00,1.4269,1.42701,1.42686,1.42697,41100000.0
2006-07-14 15:17:00,1.42699,1.42706,1.42687,1.42704,50200000.0
2006-07-14 15:18:00,1.42699,1.42738,1.42689,1.42738,45300000.0
2006-07-14 15:19:00,1.42722,1.42725,1.42708,1.42708,37400000.0
2006-07-14 15:20:00,1.42707,1.42732,1.42707,1.42714,35400000.0
2006-07-14 15:21:00,1.42705,1.42716,1.42704,1.42716,22000000.0
2006-07-14 15:22:00,1.42695,1.42733,1.42695,1.42719,38300000.0
2006-07-14 15:23:00,1.42726,1.42726,1.42699,1.42724,17400000.0
2006-07-14 15:24:00,1.42729,1.42729,1.42705,1.42722,37200001.0
2006-07-14 15:25:00,1.42707,1.42738,1.42689,1.42714,38200000.0
2006-07-14 15:26:00,1.42729,1.42764,1.42726,1.42764,37800000.0
2006-07-14 15:27:00,1.42764,1.42787,1.42735,1.42746,38800000.0
2006-07-14 15:28:00,1.4275,1.4275,1.42671,1.42671,23800000.0
2006-07-14 15:29:00,1.42673,1.42721,1.42666,1.42703,37000000.0
2006-07-14 15:30:00,1.42712,1.42739,1.42683,1.42739,48000000.0
2006-07-14 15:31:00,1.42734,1.42737,1.42702,1.42703,31200000.0
2006-07-14 15:32:00,1.42707,1.42717,1.42694,1.42717,36400000.0
2006-07-14 15:33:00,1.42718,1.42729,1.42676,1.42716,37800000.0
2006-07-14 15:34:00,1.42711,1.42735,1.42711,1.42711,33400000.0
2006-07-14 15:35:00,1.42727,1.4276,1.42721,1.42721,30000000.0
2006-07-14 15:36:00,1.42751,1.42765,1.42737,1.42743,57300000.0
2006-07-14 15:37:00,1.42754,1.42779,1.42748,1.42759,44000000.0
2006-07-14 15:38:00,1.4274,1.42756,1.42737,1.42754,50800000.0
2006-07-14 15:39:00,1.42763,1.42764,1.42728,1.42728,25800000.0
2006-07-14 15:40:00,1.42739,1.42748,1.42714,1.42714,28400000.0
2006-07-14 15:41:00,1.42736,1.42744,1.42676,1.42709,30600000.0
2006-07-14 15:42:00,1.42706,1.42725,1.42692,1.42712,29800001.0
2006-07-14 15:43:00,1.42711,1.42746,1.42705,1.42734,54000000.0
2006-07-14 15:44:00,1.4274,1.42745,1.42708,1.42741,28400000.0
2006-07-14 15:45:00,1.42723,1.4274,1.42696,1.42719,60900000.0
2006-07-14 15:46:00,1.42733,1.42733,1.42709,1.42709,42100000.0
2006-07-14 15:47:00,1.42731,1.42771,1.42692,1.42771,49600000.0
2006-07-14 15:48:00,1.42766,1.42766,1.42702,1.4272,26100000.0
2006-07-14 15:49:00,1.42698,1.42719,1.42682,1.42685,38800000.0
2006-07-14 15:50:00,1.42643,1.42669,1.42631,1.42659,40000000.0
2006-07-14 15:51:00,1.42641,1.4266,1.42634,1.42649,35200000.0
2006-07-14 15:52:00,1.42631,1.42688,1.42619,1.42658,43500000.0
2006-07-14 15:53:00,1.42644,1.42674,1.42641,1.42674,38400000.0
2006-07-14 15:54:00,1.42697,1.42698,1.4267,1.42674,16200000.0
2006-07-14 15:55:00,1.42707,1.42717,1.42656,1.42672,31400000.0
2006-07-14 15:56:00,1.42681,1.42702,1.42659,1.42671,45500000.0
2006-07-14 15:57:00,1.42657,1.42677,1.42656,1.4266,34800000.0
2006-07-14 15:58:00,1.42688,1.42688,1.42643,1.42659,45800000.0
2006-07-14 15:59:00,1.42661,1.42661,1.42643,1.42647,38400000.0
2006-07-14 16:00:00,1.4263,1.42667,1.4263,1.42639,30400000.0
2006-07-14 16:01:00,1.42622,1.42661,1.4261,1.42637,31600000.0
2006-07-14 16:02:00,1.42638,1.42652,1.4262,1.42652,44600000.0
2006-07-14 16:03:00,1.42654,1.4271,1.42652,1.42699,41600000.0
2006-07-14 16:04:00,1.42701,1.42716,1.42671,1.42671,28000000.0
2006-07-14 16:05:00,1.4268,1.42697,1.42679,1.42697,24600000.0
2006-07-14 16:06:00,1.42687,1.42687,1.42656,1.4266,52800001.0
2006-07-14 16:07:00,1.42661,1.42664,1.42638,1.42646,54300001.0
2006-07-14 16:08:00,1.42658,1.42658,1.4262,1.42623,41600000.0
2006-07-14 16:09:00,1.42611,1.42646,1.42611,1.42646,40200000.0
2006-07-14 16:10:00,1.42648,1.42648,1.42617,1.42642,21000000.0
2006-07-14 16:11:00,1.42622,1.42656,1.42622,1.42642,18200000.0
2006-07-14 16:12:00,1.42645,1.42684,1.42645,1.42668,41800000.0
2006-07-14 16:13:00,1.4264,1.42651,1.42617,1.42639,47400000.0
2006-07-14 16:14:00,1.42617,1.42656,1.42617,1.42655,51900000.0
2006-07-14 16:15:00,1.42624,1.42657,1.42624,1.42651,41200000.0
2006-07-14 16:16:00,1.42638,1.42647,1.42571,1.42571,25800000.0
2006-07-14 16:17:00,1.42571,1.42597,1.42571,1.42586,26500000.0
2006-07-14 16:18:00,1.42587,1.42587,1.42568,1.42568,30400000.0
2006-07-14 16:19:00,1.42594,1.42596,1.42561,1.4259,33000000.0
2006-07-14 16:20:00,1.42592,1.42604,1.42548,1.42573,56500000.0
2006-07-14 16:21:00,1.42559,1.42568,1.42532,1.4255,27800000.0
2006-07-14 16:22:00,1.42564,1.42586,1.42546,1.42546,64700000.0
2006-07-14 16:23:00,1.42546,1.42546,1.42512,1.42542,45000000.0
2006-07-14 16:24:00,1.42559,1.42559,1.42524,1.42532,29600000.0
2006-07-14 16:25:00,1.42544,1.42565,1.42487,1.42542,40000000.0
2006-07-14 16:26:00,1.42561,1.42582,1.42548,1.42548,39600000.0
2006-07-14 16:27:00,1.42546,1.42575,1.42541,1.42541,32800000.0
2006-07-14 16:28:00,1.42573,1.42604,1.42573,1.42581,46400001.0
2006-07-14 16:29:00,1.42579,1.42579,1.42545,1.42562,32800000.0
2006-07-14 16:30:00,1.42563,1.42567,1.42537,1.42544,46000000.0
2006-07-14 16:31:00,1.42546,1.42552,1.42535,1.42539,29600000.0
2006-07-14 16:32:00,1.42565,1.42572,1.42522,1.42549,33600000.0
2006-07-14 16:33:00,1.42562,1.42562,1.42515,1.42517,41100000.0
2006-07-14 16:34:00,1.42514,1.42514,1.42476,1.42478,65800000.0
2006-07-14 16:35:00,1.42487,1.42507,1.42485,1.42504,37400000.0
2006-07-14 16:36:00,1.42481,1.42498,1.42465,1.42498,56600000.0
2006-07-14 16:37:00,1.42503,1.42518,1.42483,1.42499,52300000.0
2006-07-14 16:38:00,1.42494,1.42515,1.42493,1.42509,53000000.0
2006-07-14 16:39:00,1.42521,1.42528,1.42515,1.42528,25600000.0
2006-07-14 16:40:00,1.42512,1.42524,1.42501,1.42524,35400000.0
2006-07-14 16:41:00,1.42489,1.42558,1.42489,1.4254,25800000.0
2006-07-14 16:42:00,1.42544,1.42555,1.42534,1.42535,51200000.0
2006-07-14 16:43:00,1.42511,1.4253,1.42504,1.42522,57700000.0
2006-07-14 16:44:00,1.42503,1.42503,1.42467,1.42502,33600000.0
2006-07-14 16:45:00,1.4247,1.42489,1.42459,1.42477,53400000.0
2006-07-14 16:46:00,1.42496,1.42496,1.42439,1.42444,55400000.0
2006-07-14 16:47:00,1.4245,1.42484,1.4245,1.42466,66900000.0
2006-07-14 16:48:00,1.4248,1.4248,1.42439,1.42446,38000000.0
2006-07-14 16:49:00,1.42446,1.42448,1.42433,1.42445,44500000.0
2006-07-14 16:50:00,1.42434,1.42439,1.4241,1.42421,37400000.0
2006-07-14 16:51:00,1.42426,1.42434,1.42411,1.42428,37300000.0
2006-07-14 16:52:00,1.42421,1.42436,1.42413,1.42436,46800000.0
2006-07-14 16:53:00,1.42448,1.42458,1.4243,1.42451,32200000.0
2006-07-14 16:54:00,1.42446,1.42452,1.42411,1.42428,36800000.0
2006-07-14 16:55:00,1.42447,1.42453,1.42421,1.42436,52000000.0
2006-07-14 16:56:00,1.4244,1.42451,1.42432,1.4245,52900000.0
2006-07-14 16:57:00,1.42454,1.42477,1.42449,1.42473,25000000.0
2006-07-14 16:58:00,1.42472,1.42492,1.42472,1.42482,29200000.0
2006-07-14 16:59:00,1.42488,1.4249,1.42461,1.4249,33000000.0
2006-07-14 17:00:00,1.42436,1.42481,1.42436,1.42481,53100000.0
2006-07-14 17:01:00,1.42466,1.42519,1.42463,1.42497,30000000.0
2006-07-14 17:02:00,1.42487,1.42514,1.4248,1.42514,27600000.0
2006-07-14 17:03:00,1.42509,1.42511,1.42496,1.42509,38700000.0
2006-07-14 17:04:00,1.4252,1.42557,1.4252,1.42541,40400000.0
2006-07-14 17:05:00,1.42521,1.42545,1.4249,1.42544,23200000.0
2006-07-14 17:06:00,1.4253,1.4253,1.42503,1.42519,42600000.0
2006-07-14 17:07:00,1.4252,1.42536,1.42511,1.42511,56200000.0
2006-07-14 17:08:00,1.42493,1.42539,1.42493,1.42538,29100000.0
2006-07-14 17:09:00,1.4251,1.4251,1.42394,1.42433,54000000.0
2006-07-14 17:10:00,1.42434,1.42463,1.42431,1.42455,29000000.0
2006-07-14 17:11:00,1.42473,1.42502,1.4247,1.42502,32000000.0
2006-07-14 17:12:00,1.42515,1.4252,1.4248,1.42507,28200000.0
2006-07-14 17:13:00,1.42497,1.42506,1.42491,1.42506,30400000.0
2006-07-14 17:14:00,1.42471,1.42536,1.42471,1.42522,49600000.0
2006-07-14 17:15:00,1.42557,1.42582,1.42538,1.42563,31800000.0
2006-07-14 17:16:00,1.42556,1.42588,1.42548,1.42569,40800001.0
2006-07-14 17:17:00,1.42565,1.42586,1.42524,1.42561,34800000.0
2006-07-14 17:18:00,1.42589,1.42589,1.42565,1.42585,56500000.0
2006-07-14 17:19:00,1.42575,1.42586,1.42565,1.42586,21000000.0
2006-07-14 17:20:00,1.42574,1.42582,1.42516,1.4253,30200000.0
2006-07-14 17:21:00,1.42554,1.42554,1.4249,1.42541,30200000.0
2006-07-14 17:22:00,1.42523,1.42554,1.42512,1.4253,35600000.0
2006-07-14 17:23:00,1.42502,1.42561,1.42502,1.42561,30400000.0
2006-07-14 17:24:00,1.42555,1.42562,1.42516,1.42526,24600000.0
2006-07-14 17:25:00,1.42518,1.42559,1.42518,1.42538,49200000.0
2006-07-14 17:26:00,1.42533,1.42544,1.42526,1.42531,34000000.0
2006-07-14 17:27:00,1.42531,1.42531,1.42498,1.42498,30600000.0
2006-07-14 17:28:00,1.42518,1.42518,1.42498,1.425,49800000.0
2006-07-14 17:29:00,1.42507,1.42528,1.42486,1.42523,39000000.0
2006-07-14 17:30:00,1.42509,1.42509,1.42459,1.42504,46500000.0
2006-07-14 17:31:00,1.42506,1.42517,1.42496,1.42496,30600000.0
2006-07-14 17:32:00,1.4247,1.42476,1.42462,1.42462,34200000.0
2006-07-14 17:33:00,1.4245,1.4245,1.42412,1.42422,44000000.0
2006-07-14 17:34:00,1.42422,1.42442,1.42404,1.42442,47800001.0
2006-07-14 17:35:00,1.42446,1.42459,1.42436,1.42459,42200000.0
2006-07-14 17:36:00,1.42455,1.42468,1.42438,1.42447,64700001.0
2006-07-14 17:37:00,1.4245,1.4245,1.42393,1.42448,32600000.0
2006-07-14 17:38:00,1.42424,1.42472,1.42424,1.42441,60400000.0
2006-07-14 17:39:00,1.42461,1.42476,1.42449,1.42475,37300000.0
2006-07-14 17:40:00,1.42463,1.42486,1.42463,1.4247,28200000.0
2006-07-14 17:41:00,1.42476,1.42487,1.4247,1.42471,44800000.0
2006-07-14 17:42:00,1.42471,1.42474,1.42433,1.42465,50500001.0
2006-07-14 17:43:00,1.42479,1.42491,1.42446,1.4247,70800002.0
2006-07-14 17:44:00,1.42473,1.4248,1.42471,1.42475,26500000.0
2006-07-14 17:45:00,1.4249,1.42491,1.42469,1.42484,38600000.0
2006-07-14 17:46:00,1.42486,1.42488,1.42468,1.42483,52000000.0
2006-07-14 17:47:00,1.42472,1.42496,1.4247,1.4247,42200001.0
2006-07-14 17:48:00,1.42453,1.42465,1.42423,1.42457,39500000.0
2006-07-14 17:49:00,1.42454,1.42458,1.42417,1.42447,31300000.0
2006-07-14 17:50:00,1.42452,1.42458,1.42433,1.42458,30600000.0
2006-07-14 17:51:00,1.42449,1.42464,1.42426,1.42441,33200000.0
2006-07-14 17:52:00,1.42467,1.42489,1.42467,1.42478,42400000.0
2006-07-14 17:53:00,1.4247,1.42501,1.4247,1.42494,27000000.0
2006-07-14 17:54:00,1.42474,1.42487,1.42426,1.42471,38000000.0
2006-07-14 17:55:00,1.42475,1.42493,1.42428,1.42491,49000000.0
2006-07-14 17:56:00,1.42464,1.42478,1.42457,1.42461,30600000.0
2006-07-14 17:57:00,1.42454,1.42476,1.42437,1.42464,45600000.0
2006-07-14 17:58:00,1.42463,1.42472,1.42454,1.42472,29600000.0
2006-07-14 17:59:00,1.42452,1.42475,1.42446,1.4246,34400000.0
2006-07-14 18:00:00,1.42474,1.42474,1.42443,1.42457,45400000.0
2006-07-14 18:01:00,1.42462,1.42468,1.42417,1.42437,40800000.0
2006-07-14 18:02:00,1.42447,1.42468,1.42447,1.42461,41200000.0
2006-07-14 18:03:00,1.42448,1.42487,1.42448,1.42452,24600000.0
2006-07-14 18:04:00,1.42485,1.42496,1.42471,1.42471,40400000.0
2006-07-14 18:05:00,1.42478,1.42478,1.42462,1.42471,27000000.0
2006-07-14 18:06:00,1.42464,1.42489,1.42448,1.42454,66000000.0
2006-07-14 18:07:00,1.42474,1.42474,1.42457,1.42464,27400000.0
2006-07-14 18:08:00,1.42448,1.42479,1.42448,1.42466,44500000.0
2006-07-14 18:09:00,1.42454,1.42495,1.42454,1.42477,51400001.0
2006-07-14 18:10:00,1.4246,1.42471,1.42432,1.42447,24400000.0
2006-07-14 18:11:00,1.4246,1.42484,1.42445,1.42468,41000000.0
2006-07-14 18:12:00,1.4247,1.42475,1.42457,1.42457,34200000.0
2006-07-14 18:13:00,1.42471,1.42484,1.4245,1.42465,41000000.0
2006-07-14 18:14:00,1.42401,1.42463,1.42401,1.42458,25600000.0
2006-07-14 18:15:00,1.42438,1.42458,1.42438,1.42451,44800000.0
2006-07-14 18:16:00,1.42467,1.42481,1.42456,1.42456,25200000.0
2006-07-14 18:17:00,1.42447,1.42457,1.42422,1.42426,56300000.0
2006-07-14 18:18:00,1.42453,1.42459,1.4242,1.4245,47700000.0
2006-07-14 18:19:00,1.42454,1.42456,1.4244,1.42447,47000000.0
2006-07-14 18:20:00,1.42447,1.42457,1.42427,1.42436,25400000.0
2006-07-14 18:21:00,1.4245,1.4246,1.42436,1.42444,37400000.0
2006-07-14 18:22:00,1.42448,1.42458,1.42433,1.42433,39000000.0
2006-07-14 18:23:00,1.42428,1.42446,1.42425,1.42445,27000000.0
2006-07-14 18:24:00,1.42452,1.42462,1.42444,1.42447,47700000.0
2006-07-14 18:25:00,1.42475,1.42492,1.42463,1.42479,35400000.0
2006-07-14 18:26:00,1.42477,1.42477,1.42464,1.42464,32600000.0
2006-07-14 18:27:00,1.42458,1.42477,1.42437,1.42473,25000000.0
2006-07-14 18:28:00,1.42459,1.42477,1.42458,1.42471,47800000.0
2006-07-14 18:29:00,1.42472,1.4249,1.42464,1.42483,32600000.0
2006-07-14 18:30:00,1.42493,1.42537,1.42486,1.42532,22200000.0
2006-07-14 18:31:00,1.42512,1.42512,1.42486,1.42508,50600000.0
2006-07-14 18:32:00,1.42528,1.42533,1.42502,1.42527,36700000.0
2006-07-14 18:33:00,1.42538,1.42538,1.4251,1.42514,38200000.0
2006-07-14 18:34:00,1.42517,1.42548,1.42515,1.42537,25000000.0
2006-07-14 18:35:00,1.42533,1.42538,1.4251,1.42524,39000000.0
2006-07-14 18:36:00,1.42508,1.42527,1.42506,1.42517,42000000.0
2006-07-14 18:37:00,1.42535,1.42542,1.42515,1.42526,38700000.0
2006-07-14 18:38:00,1.42513,1.42536,1.425,1.42523,27200000.0
2006-07-14 18:39:00,1.42497,1.42525,1.42493,1.42505,27000000.0
2006-07-14 18:40:00,1.42512,1.42521,1.42502,1.42504,21200000.0
2006-07-14 18:41:00,1.42516,1.42534,1.42488,1.425,39600001.0
2006-07-14 18:42:00,1.42492,1.425,1.42475,1.425,56200000.0
2006-07-14 18:43:00,1.42494,1.42518,1.42476,1.42494,39200000.0
2006-07-14 18:44:00,1.42506,1.42519,1.425,1.425,42800000.0
2006-07-14 18:45:00,1.42529,1.42537,1.42509,1.42509,17400000.0
2006-07-14 18:46:00,1.42525,1.42525,1.42487,1.42487,20600000.0
2006-07-14 18:47:00,1.42513,1.42513,1.42501,1.42507,34900000.0
2006-07-14 18:48:00,1.42513,1.42527,1.42497,1.42504,42900000.0
2006-07-14 18:49:00,1.42497,1.42497,1.42461,1.42479,43100001.0
2006-07-14 18:50:00,1.42499,1.4251,1.42483,1.425,42800000.0
2006-07-14 18:51:00,1.425,1.42509,1.42489,1.42495,39700000.0
2006-07-14 18:52:00,1.42481,1.42508,1.4248,1.42484,54600000.0
2006-07-14 18:53:00,1.42483,1.42502,1.42483,1.42489,35200000.0
2006-07-14 18:54:00,1.4249,1.42509,1.42465,1.42509,22200000.0
2006-07-14 18:55:00,1.42499,1.42524,1.42498,1.4251,28600000.0
2006-07-14 18:56:00,1.42495,1.42531,1.42482,1.42482,55800000.0
2006-07-14 18:57:00,1.42519,1.42521,1.42515,1.42518,35200000.0
2006-07-14 18:58:00,1.42516,1.42529,1.42505,1.42517,35200000.0
2006-07-14 18:59:00,1.42527,1.42547,1.42481,1.42547,40000000.0
2006-07-14 19:00:00,1.42568,1.42568,1.4253,1.42557,28200000.0
2006-07-14 19:01:00,1.42572,1.42573,1.42544,1.42553,34400000.0
2006-07-14 19:02:00,1.42569,1.42584,1.42563,1.42573,35400000.0
2006-07-14 19:03:00,1.42556,1.42579,1.42538,1.42571,46400000.0
2006-07-14 19:04:00,1.42562,1.42566,1.42536,1.42555,30200000.0
2006-07-14 19:05:00,1.42562,1.4257,1.42545,1.42551,45500001.0
2006-07-14 19:06:00,1.42569,1.42585,1.42569,1.42579,31800000.0
2006-07-14 19:07:00,1.42573,1.42602,1.42561,1.42602,46800000.0
2006-07-14 19:08:00,1.4258,1.42597,1.4258,1.4258,35000000.0
2006-07-14 19:09:00,1.42579,1.42579,1.4253,1.42534,24800000.0
2006-07-14 19:10:00,1.42548,1.42551,1.42507,1.42507,43400000.0
2006-07-14 19:11:00,1.42533,1.42547,1.42518,1.42538,44600000.0
2006-07-14 19:12:00,1.42519,1.42548,1.42519,1.42533,27000000.0
2006-07-14 19:13:00,1.4252,1.42529,1.42505,1.42529,62200001.0
2006-07-14 19:14:00,1.42523,1.42544,1.42513,1.42529,59600001.0
2006-07-14 19:15:00,1.42517,1.42532,1.42503,1.42519,18400000.0
2006-07-14 19:16:00,1.42487,1.42523,1.42487,1.42504,28200000.0
2006-07-14 19:17:00,1.42476,1.42497,1.42465,1.42468,36600000.0
2006-07-14 19:18:00,1.42479,1.42515,1.42479,1.42515,37000000.0
2006-07-14 19:19:00,1.42545,1.42556,1.42512,1.42554,49000001.0
2006-07-14 19:20:00,1.42546,1.42554,1.42503,1.42546,48400000.0
2006-07-14 19:21:00,1.42531,1.42551,1.42525,1.42545,41300000.0
2006-07-14 19:22:00,1.42542,1.42544,1.4252,1.4253,35200000.0
2006-07-14 19:23:00,1.42514,1.42536,1.42489,1.42534,49600000.0
2006-07-14 19:24:00,1.42534,1.42534,1.42514,1.42527,60200000.0
2006-07-14 19:25:00,1.4255,1.4255,1.42519,1.42543,32800000.0
2006-07-14 19:26:00,1.42523,1.42556,1.42513,1.42536,37600000.0
2006-07-14 19:27:00,1.42533,1.42552,1.42516,1.42547,26000000.0
2006-07-14 19:28:00,1.42526,1.42534,1.42507,1.42526,42600001.0
2006-07-14 19:29:00,1.42516,1.42533,1.42487,1.42531,27500000.0
2006-07-14 19:30:00,1.4254,1.4254,1.42521,1.42521,47200000.0
2006-07-14 19:31:00,1.42528,1.42528,1.42476,1.42488,48800001.0
2006-07-14 19:32:00,1.42475,1.42486,1.4246,1.42469,40500000.0
2006-07-14 19:33:00,1.42478,1.42492,1.42457,1.42492,40600000.0
2006-07-14 19:34:00,1.42505,1.42505,1.42481,1.42492,28700000.0
2006-07-14 19:35:00,1.42506,1.42529,1.42491,1.42515,30200000.0
2006-07-14 19:36:00,1.42489,1.42506,1.42478,1.42501,25600000.0
2006-07-14 19:37:00,1.42523,1.42537,1.42496,1.42496,32800000.0
2006-07-14 19:38:00,1.42494,1.42531,1.42494,1.42513,32800000.0
2006-07-14 19:39:00,1.42524,1.42524,1.42501,1.42523,47400000.0
2006-07-14 19:40:00,1.42527,1.42529,1.42508,1.42527,34400000.0
2006-07-14 19:41:00,1.42516,1.42531,1.42505,1.42531,41200000.0
2006-07-14 19:42:00,1.42526,1.42548,1.42519,1.42548,53500000.0
2006-07-14 19:43:00,1.42533,1.42534,1.42485,1.42529,42400000.0
2006-07-14 19:44:00,1.42526,1.42549,1.42521,1.42549,33400000.0
2006-07-14 19:45:00,1.42549,1.42552,1.42533,1.42533,53900000.0
2006-07-14 19:46:00,1.42545,1.4256,1.42509,1.42509,44600000.0
2006-07-14 19:47:00,1.42538,1.42538,1.42497,1.42523,39800000.0
2006-07-14 19:48:00,1.42522,1.42522,1.42487,1.42496,49100000.0
2006-07-14 19:49:00,1.425,1.42523,1.425,1.42505,24100000.0
2006-07-14 19:50:00,1.42512,1.42531,1.42465,1.42487,81600002.0
2006-07-14 19:51:00,1.42459,1.42494,1.42442,1.42494,65800000.0
2006-07-14 19:52:00,1.42485,1.42516,1.42475,1.42499,43400000.0
2006-07-14 19:53:00,1.42508,1.42514,1.42478,1.4249,40600000.0
2006-07-14 19:54:00,1.42484,1.42509,1.42481,1.42509,32000000.0
2006-07-14 19:55:00,1.42508,1.42523,1.42505,1.42505,43700000.0
2006-07-14 19:56:00,1.42512,1.4253,1.4249,1.42506,27000000.0
2006-07-14 19:57:00,1.42512,1.42513,1.42487,1.42501,40000000.0
2006-07-14 19:58:00,1.42493,1.42513,1.42493,1.42503,27000000.0
2006-07-14 19:59:00,1.42518,1.42525,1.42508,1.42508,28400000.0
2006-07-14 20:00:00,1.42506,1.42519,1.42463,1.42465,58800000.0
2006-07-14 20:01:00,1.42502,1.42502,1.4247,1.42473,59000000.0
2006-07-14 20:02:00,1.42488,1.42492,1.42466,1.42488,41100000.0
2006-07-14 20:03:00,1.42506,1.42509,1.42485,1.42495,25800000.0
2006-07-14 20:04:00,1.4249,1.42491,1.42445,1.42462,51000000.0
2006-07-14 20:05:00,1.42457,1.42471,1.4245,1.42452,46900000.0
2006-07-14 20:06:00,1.42462,1.42486,1.42451,1.42462,35400000.0
2006-07-14 20:07:00,1.42449,1.42467,1.42425,1.42454,27800000.0
2006-07-14 20:08:00,1.42459,1.42459,1.42423,1.42443,46600000.0
2006-07-14 20:09:00,1.42449,1.42466,1.42449,1.42461,26200000.0
2006-07-14 20:10:00,1.42421,1.42458,1.42421,1.42456,42200000.0
2006-07-14 20:11:00,1.42459,1.42459,1.42434,1.42442,24600000.0
2006-07-14 20:12:00,1.42458,1.42465,1.42419,1.42454,42200000.0
2006-07-14 20:13:00,1.42454,1.42454,1.42432,1.42445,32800000.0
2006-07-14 20:14:00,1.42438,1.42464,1.42394,1.42455,51600000.0
2006-07-14 20:15:00,1.42458,1.42458,1.42435,1.42457,37200000.0
2006-07-14 20:16:00,1.42451,1.42463,1.42436,1.42436,48800000.0
2006-07-14 20:17:00,1.42442,1.42463,1.42424,1.4245,40000000.0
2006-07-14 20:18:00,1.42449,1.42458,1.4244,1.42446,37600000.0
2006-07-14 20:19:00,1.42463,1.42463,1.42436,1.42454,64500000.0
2006-07-14 20:20:00,1.42456,1.42469,1.42437,1.42469,17400000.0
2006-07-14 20:21:00,1.42457,1.42466,1.42452,1.42452,33700000.0
2006-07-14 20:22:00,1.42455,1.42459,1.42433,1.42455,46200001.0
2006-07-14 20:23:00,1.42459,1.42468,1.42433,1.42454,47500000.0
2006-07-14 20:24:00,1.42475,1.42475,1.4243,1.4243,68000002.0
2006-07-14 20:25:00,1.4245,1.4245,1.42411,1.42415,35200000.0
2006-07-14 20:26:00,1.4245,1.42465,1.42424,1.42456,33200000.0
2006-07-14 20:27:00,1.42466,1.42466,1.42419,1.42443,66000000.0
2006-07-14 20:28:00,1.42448,1.42488,1.42448,1.42488,25600000.0
2006-07-14 20:29:00,1.42523,1.4254,1.42492,1.42525,47200000.0
2006-07-14 20:30:00,1.42532,1.42537,1.42527,1.42537,50800000.0
2006-07-14 20:31:00,1.4252,1.42533,1.42477,1.42533,55300000.0
2006-07-14 20:32:00,1.42519,1.42526,1.42482,1.42486,48800000.0
2006-07-14 20:33:00,1.42498,1.42539,1.42492,1.42539,30400000.0
2006-07-14 20:34:00,1.42526,1.42545,1.42517,1.42542,70000000.0
2006-07-14 20:35:00,1.42537,1.4255,1.4253,1.42535,46600000.0
2006-07-14 20:36:00,1.42545,1.42566,1.42524,1.42543,50100000.0
2006-07-14 20:37:00,1.42554,1.42554,1.42493,1.42515,44000000.0
2006-07-14 20:38:00,1.42519,1.42519,1.4245,1.42473,33500000.0
2006-07-14 20:39:00,1.42467,1.42485,1.42449,1.42449,40900000.0
2006-07-14 20:40:00,1.4245,1.42477,1.4245,1.42467,34000000.0
2006-07-14 20:41:00,1.42491,1.42506,1.42472,1.42506,53100000.0
2006-07-14 20:42:00,1.42511,1.4252,1.42486,1.4252,42400000.0
2006-07-14 20:43:00,1.42509,1.42518,1.42474,1.42474,56900000.0
2006-07-14 20:44:00,1.42509,1.42543,1.42476,1.42543,32600000.0
2006-07-14 20:45:00,1.42547,1.42564,1.42518,1.42518,45400000.0
2006-07-14 20:46:00,1.42542,1.42559,1.42537,1.42547,52600000.0
2006-07-14 20:47:00,1.42547,1.42558,1.42515,1.42544,28200000.0
2006-07-14 20:48:00,1.42534,1.42553,1.42533,1.42533,46700000.0
2006-07-14 20:49:00,1.4253,1.42546,1.4253,1.42546,25600000.0
2006-07-14 20:50:00,1.42539,1.42539,1.42515,1.42525,33700000.0
2006-07-14 20:51:00,1.42508,1.4254,1.42508,1.42522,23600000.0
2006-07-14 20:52:00,1.42517,1.42543,1.42511,1.42536,32600000.0
2006-07-14 20:53:00,1.42507,1.42533,1.42507,1.42525,33600000.0
2006-07-14 20:54:00,1.42495,1.42529,1.42486,1.42492,50400001.0
2006-07-14 20:55:00,1.4249,1.42506,1.42472,1.42502,28600000.0
2006-07-14 20:56:00,1.42492,1.42515,1.42492,1.42515,26400000.0
2006-07-14 20:57:00,1.42519,1.42519,1.42497,1.42511,30600000.0
2006-07-14 20:58:00,1.4252,1.42541,1.42511,1.4254,48600000.0
2006-07-14 20:59:00,1.42528,1.42564,1.42525,1.4256,44600000.0
2006-07-14 21:00:00,1.42539,1.42546,1.42508,1.42533,20800000.0
2006-07-14 21:01:00,1.42536,1.42565,1.42503,1.42503,28200000.0
2006-07-14 21:02:00,1.4255,1.42578,1.42518,1.42573,48900000.0
2006-07-14 21:03:00,1.42558,1.42562,1.42542,1.42558,30800000.0
2006-07-14 21:04:00,1.42577,1.42577,1.42559,1.42572,32800000.0
2006-07-14 21:05:00,1.42562,1.42602,1.42562,1.42588,49600000.0
2006-07-14 21:06:00,1.42561,1.42566,1.42539,1.42566,25600000.0
2006-07-14 21:07:00,1.42582,1.42591,1.42573,1.42577,35200000.0
2006-07-14 21:08:00,1.42576,1.42579,1.42566,1.42577,26800000.0
2006-07-14 21:09:00,1.42591,1.42591,1.42571,1.42586,43700000.0
2006-07-14 21:10:00,1.42589,1.42591,1.42566,1.42576,35000000.0
2006-07-14 21:11:00,1.42584,1.42627,1.42579,1.42597,32500000.0
2006-07-14 21:12:00,1.42614,1.42694,1.42614,1.42683,41000000.0
2006-07-14 21:13:00,1.42679,1.42681,1.42656,1.42656,44400000.0
2006-07-14 21:14:00,1.42659,1.42686,1.42659,1.42665,54100000.0
2006-07-14 21:15:00,1.42695,1.42749,1.42695,1.42714,46000000.0
2006-07-14 21:16:00,1.42688,1.42729,1.42688,1.4272,29400000.0
2006-07-14 21:17:00,1.427,1.42713,1.42667,1.42667,48400001.0
2006-07-14 21:18:00,1.42713,1.42713,1.42626,1.42675,17200000.0
2006-07-14 21:19:00,1.42686,1.42686,1.42662,1.42668,52900000.0
2006-07-14 21:20:00,1.42666,1.42684,1.4266,1.42669,62200000.0
2006-07-14 21:21:00,1.42669,1.42696,1.42669,1.42693,27200000.0
2006-07-14 21:22:00,1.42651,1.42695,1.42651,1.42689,32800000.0
2006-07-14 21:23:00,1.42684,1.42707,1.42659,1.42659,51700000.0
2006-07-14 21:24:00,1.42719,1.42766,1.42719,1.42743,55300001.0
2006-07-14 21:25:00,1.42752,1.42768,1.42715,1.42715,34000000.0
2006-07-14 21:26:00,1.42746,1.42753,1.42728,1.42728,37400000.0
2006-07-14 21:27:00,1.42726,1.42729,1.42713,1.42713,35000000.0
2006-07-14 21:28:00,1.4271,1.42736,1.4271,1.42724,39800000.0
2006-07-14 21:29:00,1.42731,1.42731,1.42715,1.42727,27600000.0
2006-07-14 21:30:00,1.4274,1.42753,1.42731,1.42742,27400000.0
2006-07-14 21:31:00,1.42756,1.4277,1.42747,1.42765,32600000.0
2006-07-14 21:32:00,1.42774,1.42779,1.42761,1.42771,34800000.0
2006-07-14 21:33:00,1.42776,1.42781,1.42752,1.42765,37600000.0
2006-07-14 21:34:00,1.42764,1.4277,1.42755,1.42763,41400001.0
2006-07-14 21:35:00,1.42764,1.42776,1.42728,1.42776,16800000.0
2006-07-14 21:36:00,1.42781,1.42781,1.42737,1.42775,41000000.0
2006-07-14 21:37:00,1.42776,1.42776,1.42764,1.42774,39200000.0
2006-07-14 21:38:00,1.42777,1.42777,1.42759,1.42769,30400000.0
2006-07-14 21:39:00,1.42774,1.42807,1.42774,1.42783,51200001.0
2006-07-14 21:40:00,1.42742,1.42765,1.42742,1.42756,17000000.0
2006-07-14 21:41:00,1.42752,1.42769,1.42739,1.42747,39800000.0
2006-07-14 21:42:00,1.4274,1.42743,1.42702,1.42702,23400000.0
2006-07-14 21:43:00,1.42719,1.4274,1.42704,1.42738,30000000.0
2006-07-14 21:44:00,1.42725,1.42734,1.42713,1.42713,40000000.0
2006-07-14 21:45:00,1.42714,1.42719,1.42708,1.42708,30400000.0
2006-07-14 21:46:00,1.42703,1.42703,1.42664,1.42674,33600000.0
2006-07-14 21:47:00,1.42662,1.42671,1.42654,1.42654,27000000.0
2006-07-14 21:48:00,1.42682,1.42699,1.42667,1.42671,36400000.0
2006-07-14 21:49:00,1.42669,1.42674,1.42661,1.42671,20600000.0
2006-07-14 21:50:00,1.42664,1.42666,1.42646,1.42646,52600000.0
2006-07-14 21:51:00,1.42641,1.42661,1.42641,1.42656,51500000.0
2006-07-14 21:52:00,1.42652,1.42677,1.42644,1.42659,41400000.0
2006-07-14 21:53:00,1.42651,1.42661,1.42639,1.42639,32600000.0
2006-07-14 21:54:00,1.42638,1.42668,1.42638,1.42656,43800000.0
2006-07-14 21:55:00,1.42639,1.42649,1.42627,1.42649,73100000.0
2006-07-14 21:56:00,1.42652,1.42674,1.42647,1.42666,49400000.0
2006-07-14 21:57:00,1.42673,1.42683,1.42633,1.42666,35400000.0
2006-07-14 21:58:00,1.42664,1.42685,1.42664,1.42665,29800000.0
2006-07-14 21:59:00,1.42677,1.42699,1.4267,1.42682,40000000.0
2006-07-14 22:00:00,1.4269,1.42698,1.42686,1.42698,48200000.0
2006-07-14 22:01:00,1.42689,1.42714,1.42689,1.42694,35500000.0
2006-07-14 22:02:00,1.4269,1.42698,1.42675,1.42675,30600000.0
2006-07-14 22:03:00,1.42698,1.42715,1.4268,1.42715,42600000.0
2006-07-14 22:04:00,1.42706,1.42706,1.42673,1.42689,20000000.0
2006-07-14 22:05:00,1.42698,1.42701,1.42679,1.42698,43400000.0
2006-07-14 22:06:00,1.42688,1.42688,1.4262,1.42648,47000000.0
2006-07-14 22:07:00,1.42644,1.42668,1.42644,1.42644,31800000.0
2006-07-14 22:08:00,1.42624,1.42673,1.42624,1.42672,35800000.0
2006-07-14 22:09:00,1.42665,1.42673,1.42635,1.42655,23600000.0
2006-07-14 22:10:00,1.42661,1.42678,1.42653,1.42678,53000000.0
2006-07-14 22:11:00,1.42684,1.42716,1.42683,1.42683,23800000.0
2006-07-14 22:12:00,1.42689,1.42709,1.42685,1.42687,39600000.0
2006-07-14 22:13:00,1.42699,1.42713,1.42699,1.42705,25800000.0
2006-07-14 22:14:00,1.42668,1.42703,1.4266,1.4266,46600000.0
2006-07-14 22:15:00,1.42671,1.42696,1.42671,1.42679,37400000.0
2006-07-14 22:16:00,1.42678,1.42703,1.42671,1.42671,23600000.0
2006-07-14 22:17:00,1.42701,1.42703,1.42679,1.42692,29600000.0
2006-07-14 22:18:00,1.42707,1.42707,1.4269,1.427,48700000.0
2006-07-14 22:19:00,1.42707,1.42722,1.42707,1.4271,30800000.0
2006-07-14 22:20:00,1.42708,1.42717,1.42692,1.42717,33200000.0
2006-07-14 22:21:00,1.42716,1.42739,1.42693,1.42726,28200000.0
2006-07-14 22:22:00,1.42733,1.42733,1.42708,1.42723,64200000.0
2006-07-14 22:23:00,1.42736,1.42738,1.42718,1.42718,32800000.0
2006-07-14 22:24:00,1.4273,1.4273,1.42697,1.4273,55200001.0
2006-07-14 22:25:00,1.42723,1.42745,1.42709,1.42745,44600000.0
2006-07-14 22:26:00,1.42716,1.42732,1.42709,1.4273,18000000.0
2006-07-14 22:27:00,1.42698,1.42699,1.42656,1.42687,33400000.0
2006-07-14 22:28:00,1.42668,1.42695,1.4266,1.42685,76400002.0
2006-07-14 22:29:00,1.42699,1.42704,1.42668,1.42682,40200000.0
2006-07-14 22:30:00,1.42683,1.42693,1.42673,1.42673,31000000.0
2006-07-14 22:31:00,1.42679,1.42679,1.42595,1.42657,28900000.0
2006-07-14 22:32:00,1.42663,1.42683,1.42656,1.42683,43200000.0
2006-07-14 22:33:00,1.42677,1.42707,1.42677,1.42707,37400000.0
2006-07-14 22:34:00,1.42709,1.42723,1.42689,1.42705,68200000.0
2006-07-14 22:35:00,1.42722,1.42745,1.42722,1.42738,44600000.0
2006-07-14 22:36:00,1.42763,1.42777,1.42718,1.42718,41600000.0
2006-07-14 22:37:00,1.42755,1.42755,1.42727,1.42727,49400000.0
2006-07-14 22:38:00,1.42714,1.42737,1.4271,1.42728,37100000.0
2006-07-14 22:39:00,1.42719,1.42739,1.42711,1.42711,16000000.0
2006-07-14 22:40:00,1.42722,1.42736,1.42693,1.42693,41600000.0
2006-07-14 22:41:00,1.4273,1.4273,1.427,1.4272,48800000.0
2006-07-14 22:42:00,1.42742,1.42771,1.4274,1.42761,39900000.0
2006-07-14 22:43:00,1.42767,1.42778,1.42747,1.42756,35700000.0
2006-07-14 22:44:00,1.42726,1.42727,1.42691,1.42723,40000000.0
2006-07-14 22:45:00,1.42708,1.42712,1.4267,1.42712,30600000.0
2006-07-14 22:46:00,1.42719,1.42724,1.42682,1.42705,45600000.0
2006-07-14 22:47:00,1.42729,1.42734,1.42707,1.42722,46800000.0
2006-07-14 22:48:00,1.42716,1.42754,1.42716,1.42738,41400000.0
2006-07-14 22:49:00,1.42722,1.42743,1.427,1.4273,23600000.0
2006-07-14 22:50:00,1.42735,1.4275,1.4271,1.42717,43600000.0
2006-07-14 22:51:00,1.42735,1.42737,1.42711,1.42714,27700000.0
2006-07-14 22:52:00,1.42699,1.42699,1.42649,1.42651,49500000.0
2006-07-14 22:53:00,1.42675,1.42694,1.42653,1.4268,42900000.0
2006-07-14 22:54:00,1.42673,1.42681,1.42663,1.42667,25800000.0
2006-07-14 22:55:00,1.42699,1.42711,1.4269,1.42702,26800000.0
2006-07-14 22:56:00,1.42727,1.42741,1.42716,1.42741,39200000.0
2006-07-14 22:57:00,1.42731,1.4275,1.427,1.427,36400000.0
2006-07-14 22:58:00,1.42713,1.42713,1.42642,1.42642,20000000.0
2006-07-14 22:59:00,1.42662,1.42672,1.42646,1.42672,36600000.0
2006-07-16 23:35:00,1.42631,1.42631,1.42492,1.42492,16200000.0
2006-07-16 23:36:00,1.42499,1.42499,1.42481,1.42481,46600001.0
2006-07-16 23:37:00,1.42491,1.42493,1.42486,1.4249,25300000.0
2006-07-16 23:38:00,1.42487,1.42495,1.42479,1.42495,46000000.0
2006-07-16 23:39:00,1.42477,1.42488,1.42471,1.42487,43600000.0
2006-07-16 23:40:00,1.42525,1.42526,1.42493,1.42493,32000000.0
2006-07-16 23:41:00,1.42504,1.42511,1.42463,1.42463,57400001.0
2006-07-16 23:42:00,1.42522,1.42522,1.42496,1.42509,38600001.0
2006-07-16 23:43:00,1.42509,1.42513,1.42453,1.42501,34200000.0
2006-07-16 23:44:00,1.42514,1.42514,1.4248,1.42485,35200000.0
2006-07-16 23:45:00,1.42476,1.42499,1.42456,1.42479,40000000.0
2006-07-16 23:46:00,1.42488,1.42488,1.4246,1.42467,56500000.0
2006-07-16 23:47:00,1.42471,1.42471,1.42447,1.42464,61500000.0
2006-07-16 23:48:00,1.4246,1.4246,1.42435,1.42455,28000000.0
2006-07-16 23:49:00,1.42459,1.42459,1.42403,1.42434,31400000.0
2006-07-16 23:50:00,1.42441,1.4245,1.42417,1.42437,25600000.0
2006-07-16 23:51:00,1.42454,1.42459,1.42429,1.42444,44900000.0
2006-07-16 23:52:00,1.42455,1.42461,1.42428,1.42455,34200000.0
2006-07-16 23:53:00,1.42478,1.42478,1.42452,1.42471,40400000.0
2006-07-16 23:54:00,1.42485,1.42507,1.42419,1.42419,35600000.0
2006-07-16 23:55:00,1.42458,1.42475,1.42458,1.42473,32400000.0
2006-07-16 23:56:00,1.42479,1.42504,1.42461,1.42461,39400000.0
2006-07-16 23:57:00,1.42455,1.42463,1.4245,1.42463,37800000.0
2006-07-16 23:58:00,1.42455,1.42468,1.42425,1.4246,38400000.0
2006-07-16 23:59:00,1.42465,1.4248,1.42454,1.42458,50800001.0
2006-07-17 00:00:00,1.42457,1.42457,1.42402,1.42441,58000000.0
2006-07-17 00:01:00,1.42437,1.42441,1.42419,1.42425,59700000.0
2006-07-17 00:02:00,1.42433,1.42433,1.42386,1.42425,46300000.0
2006-07-17 00:03:00,1.4243,1.42444,1.42423,1.42437,54400000.0
2006-07-17 00:04:00,1.42437,1.42452,1.42437,1.42452,36600000.0
2006-07-17 00:05:00,1.42453,1.42453,1.42419,1.42419,16800000.0
2006-07-17 00:06:00,1.42433,1.42452,1.42433,1.42452,20200000.0
2006-07-17 00:07:00,1.4244,1.4245,1.42425,1.42435,39900000.0
2006-07-17 00:08:00,1.42441,1.42448,1.42422,1.42435,64300001.0
2006-07-17 00:09:00,1.42415,1.42433,1.424,1.42415,33300000.0
2006-07-17 00:10:00,1.42432,1.42432,1.42404,1.42404,37600000.0
2006-07-17 00:11:00,1.42405,1.42413,1.4239,1.42404,36200001.0
2006-07-17 00:12:00,1.42416,1.42423,1.42401,1.42401,33400000.0
2006-07-17 00:13:00,1.42416,1.42419,1.42381,1.42416,42300000.0
2006-07-17 00:14:00,1.42412,1.42426,1.42399,1.42424,56700000.0
2006-07-17 00:15:00,1.42408,1.42424,1.42399,1.42399,31300000.0
2006-07-17 00:16:00,1.4242,1.42433,1.4241,1.42411,33000000.0
2006-07-17 00:17:00,1.42411,1.42431,1.42411,1.42431,33500000.0
2006-07-17 00:18:00,1.42431,1.42436,1.42411,1.42411,29000000.0
2006-07-17 00:19:00,1.42424,1.42431,1.42416,1.42431,18000000.0
2006-07-17 00:20:00,1.42437,1.42444,1.42407,1.42407,31600000.0
2006-07-17 00:21:00,1.4244,1.4245,1.42431,1.42448,22200000.0
2006-07-17 00:22:00,1.42441,1.42464,1.42438,1.42446,35200000.0
2006-07-17 00:23:00,1.42445,1.4246,1.42404,1.4245,51600000.0
2006-07-17 00:24:00,1.42466,1.42485,1.42456,1.42485,46800000.0
2006-07-17 00:25:00,1.42481,1.42504,1.42475,1.4249,45800000.0
2006-07-17 00:26:00,1.42502,1.42533,1.42502,1.42512,32600000.0
2006-07-17 00:27:00,1.42525,1.42548,1.42507,1.42548,34000000.0
2006-07-17 00:28:00,1.42573,1.42588,1.42558,1.42588,50500000.0
2006-07-17 00:29:00,1.42592,1.426,1.42572,1.42576,36800000.0
2006-07-17 00:30:00,1.42549,1.42593,1.42549,1.42576,45600000.0
2006-07-17 00:31:00,1.42565,1.42565,1.42556,1.42556,40100000.0
2006-07-17 00:32:00,1.42554,1.42582,1.42554,1.42559,38500000.0
2006-07-17 00:33:00,1.42584,1.42584,1.42554,1.42574,46200000.0
2006-07-17 00:34:00,1.42564,1.4259,1.42553,1.42569,35200000.0
2006-07-17 00:35:00,1.42601,1.42601,1.42573,1.42588,40200000.0
2006-07-17 00:36:00,1.42581,1.42581,1.42566,1.42574,21200000.0
2006-07-17 00:37:00,1.42577,1.42577,1.42558,1.42558,37400001.0
2006-07-17 00:38:00,1.42565,1.42575,1.42555,1.4256,23000000.0
2006-07-17 00:39:00,1.42572,1.42587,1.42557,1.42568,52400000.0
2006-07-17 00:40:00,1.4257,1.42578,1.42559,1.42572,42400000.0
2006-07-17 00:41:00,1.42566,1.42566,1.42525,1.42547,27400000.0
2006-07-17 00:42:00,1.42549,1.42561,1.42547,1.42557,24300000.0
2006-07-17 00:43:00,1.42536,1.42564,1.42512,1.42564,41400000.0
2006-07-17 00:44:00,1.42568,1.42574,1.42558,1.42573,26800000.0
2006-07-17 00:45:00,1.42569,1.42569,1.42479,1.42521,45500000.0
2006-07-17 00:46:00,1.42541,1.42551,1.42534,1.42541,24600000.0
2006-07-17 00:47:00,1.42524,1.42524,1.42505,1.42516,39600000.0
2006-07-17 00:48:00,1.42485,1.42518,1.42485,1.425,33000000.0
2006-07-17 00:49:00,1.425,1.42507,1.42474,1.42496,40900000.0
2006-07-17 00:50:00,1.42499,1.42524,1.42497,1.42524,27200000.0
2006-07-17 00:51:00,1.42524,1.42534,1.42512,1.42529,38900000.0
2006-07-17 00:52:00,1.42514,1.42529,1.42509,1.42529,40700000.0
2006-07-17 00:53:00,1.42506,1.42529,1.42504,1.42529,57000000.0
2006-07-17 00:54:00,1.42491,1.42529,1.42491,1.42529,36200000.0
2006-07-17 00:55:00,1.42529,1.42529,1.42492,1.42529,27200000.0
2006-07-17 00:56:00,1.42524,1.42529,1.42509,1.42514,60000001.0
2006-07-17 00:57:00,1.42527,1.42529,1.42506,1.42506,35200000.0
2006-07-17 00:58:00,1.42529,1.42529,1.42507,1.42516,37600000.0
2006-07-17 00:59:00,1.42541,1.42549,1.4248,1.42515,37400000.0
2006-07-17 01:00:00,1.42514,1.42525,1.42503,1.42507,40700000.0
2006-07-17 01:01:00,1.42506,1.42512,1.4249,1.42493,27600000.0
2006-07-17 01:02:00,1.42519,1.42537,1.42483,1.42483,49100000.0
2006-07-17 01:03:00,1.42525,1.42537,1.42513,1.42532,45500000.0
2006-07-17 01:04:00,1.42536,1.42547,1.42534,1.42536,31600000.0
2006-07-17 01:05:00,1.42541,1.42549,1.42529,1.42536,42000000.0
2006-07-17 01:06:00,1.4255,1.42554,1.4253,1.42554,41800000.0
2006-07-17 01:07:00,1.42556,1.42561,1.42534,1.42546,45000000.0
2006-07-17 01:08:00,1.42559,1.4257,1.42524,1.42524,24400000.0
2006-07-17 01:09:00,1.42547,1.42552,1.42531,1.42547,38800000.0
2006-07-17 01:10:00,1.42536,1.42544,1.42506,1.42529,39800000.0
2006-07-17 01:11:00,1.4252,1.42545,1.4252,1.42545,30300000.0
2006-07-17 01:12:00,1.42524,1.42542,1.42499,1.42527,30600000.0
2006-07-17 01:13:00,1.42555,1.42555,1.42527,1.4255,34800000.0
2006-07-17 01:14:00,1.42524,1.42542,1.42501,1.42519,30400000.0
2006-07-17 01:15:00,1.42528,1.42528,1.42503,1.42528,38900000.0
2006-07-17 01:16:00,1.42527,1.42544,1.42517,1.42532,40500000.0
2006-07-17 01:17:00,1.42543,1.4255,1.42529,1.4254,29600000.0
2006-07-17 01:18:00,1.42523,1.42527,1.42489,1.42527,39400001.0
2006-07-17 01:19:00,1.42519,1.42532,1.42512,1.4252,44200001.0
2006-07-17 01:20:00,1.42527,1.42535,1.42474,1.42535,42200000.0
2006-07-17 01:21:00,1.42512,1.42542,1.42512,1.42527,37400000.0
2006-07-17 01:22:00,1.42528,1.42528,1.42495,1.42506,33200000.0
2006-07-17 01:23:00,1.42484,1.42496,1.42465,1.42465,44400000.0
2006-07-17 01:24:00,1.42513,1.42514,1.42496,1.42507,40300000.0
2006-07-17 01:25:00,1.42491,1.425,1.42455,1.42482,58800000.0
2006-07-17 01:26:00,1.42479,1.42488,1.42464,1.42469,23000000.0
2006-07-17 01:27:00,1.42465,1.42476,1.42452,1.42476,35000000.0
2006-07-17 01:28:00,1.42468,1.42485,1.42441,1.4247,58300000.0
2006-07-17 01:29:00,1.42486,1.42488,1.42477,1.4248,43400001.0
2006-07-17 01:30:00,1.4249,1.4249,1.42442,1.42477,49600000.0
2006-07-17 01:31:00,1.42466,1.42481,1.42452,1.42481,40600001.0
2006-07-17 01:32:00,1.42474,1.42492,1.42456,1.42467,50100001.0
2006-07-17 01:33:00,1.42491,1.42501,1.42481,1.42498,39800000.0
2006-07-17 01:34:00,1.42493,1.42498,1.4245,1.42488,25800000.0
2006-07-17 01:35:00,1.42486,1.42498,1.4246,1.4246,44400000.0
2006-07-17 01:36:00,1.42484,1.42506,1.42484,1.42492,40100000.0
2006-07-17 01:37:00,1.42499,1.42511,1.42472,1.42504,33100000.0
2006-07-17 01:38:00,1.42496,1.42522,1.42491,1.42522,33400000.0
2006-07-17 01:39:00,1.42515,1.4253,1.42483,1.42524,42200000.0
2006-07-17 01:40:00,1.42518,1.42527,1.42506,1.42522,37500000.0
2006-07-17 01:41:00,1.42518,1.42547,1.42514,1.42522,55400000.0
2006-07-17 01:42:00,1.42524,1.42539,1.42506,1.42531,27400000.0
2006-07-17 01:43:00,1.42533,1.42538,1.42481,1.42528,24800000.0
2006-07-17 01:44:00,1.42538,1.42549,1.42515,1.42549,25400000.0
2006-07-17 01:45:00,1.42551,1.42568,1.42541,1.4256,55500000.0
2006-07-17 01:46:00,1.42557,1.42576,1.42537,1.4255,31000000.0
2006-07-17 01:47:00,1.4255,1.42567,1.42535,1.42535,31600000.0
2006-07-17 01:48:00,1.42554,1.42583,1.42534,1.42534,38700000.0
2006-07-17 01:49:00,1.42574,1.42586,1.42519,1.42563,43300000.0
2006-07-17 01:50:00,1.42558,1.42571,1.42523,1.42571,36100000.0
2006-07-17 01:51:00,1.42566,1.42566,1.42551,1.42553,27800000.0
2006-07-17 01:52:00,1.42573,1.42578,1.42553,1.42553,38000000.0
2006-07-17 01:53:00,1.42569,1.42571,1.42559,1.42561,58500000.0
2006-07-17 01:54:00,1.42561,1.42571,1.42558,1.42566,42800000.0
2006-07-17 01:55:00,1.42561,1.42576,1.42551,1.42551,51600001.0
2006-07-17 01:56:00,1.42566,1.42583,1.42556,1.42559,37700000.0
2006-07-17 01:57:00,1.42557,1.42557,1.42534,1.42534,38600000.0
2006-07-17 01:58:00,1.42527,1.42537,1.42497,1.42504,28200000.0
2006-07-17 01:59:00,1.42532,1.4254,1.42527,1.42537,64800000.0
2006-07-17 02:00:00,1.42507,1.42546,1.42507,1.4252,37600000.0
2006-07-17 02:01:00,1.42497,1.42497,1.42482,1.42487,46200000.0
2006-07-17 02:02:00,1.42485,1.42536,1.42485,1.42507,152600002.0
2006-07-17 02:03:00,1.42516,1.42538,1.42514,1.42523,58600000.0
2006-07-17 02:04:00,1.42518,1.42533,1.42518,1.42521,55800000.0
2006-07-17 02:05:00,1.42529,1.42545,1.42529,1.42529,87900000.0
2006-07-17 02:06:00,1.4254,1.42544,1.42504,1.42537,67200000.0
2006-07-17 02:07:00,1.42536,1.42536,1.42493,1.42521,196100001.0
2006-07-17 02:08:00,1.42517,1.4253,1.42517,1.4253,71700000.0
2006-07-17 02:09:00,1.42526,1.42562,1.42511,1.42547,210200001.0
2006-07-17 02:10:00,1.4252,1.42553,1.42511,1.42511,142600000.0
2006-07-17 02:11:00,1.42507,1.42516,1.42507,1.42516,44400000.0
2006-07-17 02:12:00,1.42513,1.42513,1.42501,1.42506,57600000.0
2006-07-17 02:13:00,1.425,1.42509,1.425,1.42509,29000000.0
2006-07-17 02:14:00,1.42495,1.42495,1.42458,1.4248,125200000.0
2006-07-17 02:15:00,1.42469,1.42476,1.42451,1.42464,214400000.0
2006-07-17 02:16:00,1.42491,1.42497,1.42473,1.42485,67000000.0
2006-07-17 02:17:00,1.42474,1.42506,1.42443,1.42463,223500000.0
2006-07-17 02:18:00,1.42476,1.42522,1.42451,1.42486,37200000.0
2006-07-17 02:19:00,1.42491,1.42499,1.42466,1.42476,47000000.0
2006-07-17 02:20:00,1.42492,1.4251,1.42462,1.42484,52600000.0
2006-07-17 02:21:00,1.42463,1.42487,1.42457,1.42486,61400000.0
2006-07-17 02:22:00,1.42455,1.42458,1.42451,1.42453,22200000.0
2006-07-17 02:23:00,1.42478,1.425,1.4247,1.4247,38000001.0
2006-07-17 02:24:00,1.42454,1.42472,1.42439,1.42465,30200000.0
2006-07-17 02:25:00,1.42464,1.4247,1.42437,1.42447,90900000.0
2006-07-17 02:26:00,1.42437,1.42469,1.42435,1.42457,84600000.0
2006-07-17 02:27:00,1.4248,1.42485,1.42468,1.42471,62600000.0
2006-07-17 02:28:00,1.42474,1.42474,1.42464,1.42465,40000000.0
2006-07-17 02:29:00,1.42495,1.42502,1.42473,1.42499,56700000.0
2006-07-17 02:30:00,1.42516,1.42516,1.42494,1.42507,26200000.0
2006-07-17 02:31:00,1.42484,1.42489,1.42471,1.42474,45200000.0
2006-07-17 02:32:00,1.42496,1.42513,1.42481,1.42506,43800000.0
2006-07-17 02:33:00,1.42469,1.42469,1.42443,1.42459,203200000.0
2006-07-17 02:34:00,1.42501,1.42505,1.42485,1.42498,52300000.0
2006-07-17 02:35:00,1.42505,1.42525,1.42472,1.42477,65100000.0
2006-07-17 02:36:00,1.42497,1.42511,1.42494,1.42506,18600000.0
2006-07-17 02:37:00,1.42479,1.4249,1.42477,1.42477,77000000.0
2006-07-17 02:38:00,1.42489,1.42492,1.42479,1.42486,86600000.0
2006-07-17 02:39:00,1.42492,1.42492,1.42479,1.42487,66000001.0
2006-07-17 02:40:00,1.42495,1.42509,1.42493,1.42499,30400000.0
2006-07-17 02:41:00,1.42493,1.42507,1.42489,1.42489,22200000.0
2006-07-17 02:42:00,1.42492,1.42493,1.4248,1.4248,39200000.0
2006-07-17 02:43:00,1.42474,1.42487,1.42466,1.42487,30200000.0
2006-07-17 02:44:00,1.42488,1.42494,1.42471,1.4249,23400000.0
2006-07-17 02:45:00,1.42441,1.42474,1.42441,1.42462,37600000.0
2006-07-17 02:46:00,1.42445,1.42459,1.42437,1.42444,161000000.0
2006-07-17 02:47:00,1.42488,1.42521,1.42445,1.42492,183200000.0
2006-07-17 02:48:00,1.42493,1.42518,1.42488,1.42518,103200001.0
2006-07-17 02:49:00,1.42488,1.42523,1.42473,1.42473,65800000.0
2006-07-17 02:50:00,1.4249,1.42512,1.42462,1.42512,112700000.0
2006-07-17 02:51:00,1.42464,1.42482,1.4245,1.4247,69400000.0
2006-07-17 02:52:00,1.42512,1.42519,1.42497,1.42509,37900000.0
2006-07-17 02:53:00,1.42505,1.42505,1.42447,1.42456,30400000.0
2006-07-17 02:54:00,1.42466,1.42486,1.42459,1.42459,44200000.0
2006-07-17 02:55:00,1.4247,1.4248,1.42447,1.42465,31200000.0
2006-07-17 02:56:00,1.42459,1.42464,1.42456,1.42459,67300000.0
2006-07-17 02:57:00,1.42455,1.42456,1.42453,1.42455,43500000.0
2006-07-17 02:58:00,1.42454,1.4247,1.42453,1.42456,65000001.0
2006-07-17 02:59:00,1.42452,1.42463,1.42445,1.42456,58500000.0
2006-07-17 03:00:00,1.42451,1.42459,1.42442,1.42451,112400000.0
2006-07-17 03:01:00,1.42451,1.42453,1.42443,1.42448,36200000.0
2006-07-17 03:02:00,1.4245,1.4245,1.42438,1.42446,53400001.0
2006-07-17 03:03:00,1.42447,1.42447,1.42438,1.42441,60100000.0
2006-07-17 03:04:00,1.42441,1.42474,1.42426,1.42438,40600000.0
2006-07-17 03:05:00,1.42428,1.42443,1.42425,1.42443,48000000.0
2006-07-17 03:06:00,1.42445,1.42449,1.42438,1.42448,43700000.0
2006-07-17 03:07:00,1.42446,1.42493,1.42435,1.42465,84600000.0
2006-07-17 03:08:00,1.42458,1.42466,1.42428,1.42428,50700000.0
2006-07-17 03:09:00,1.42452,1.42465,1.42424,1.42459,50400000.0
2006-07-17 03:10:00,1.42406,1.42449,1.42406,1.42449,37400000.0
2006-07-17 03:11:00,1.42412,1.42417,1.42412,1.42416,47800000.0
2006-07-17 03:12:00,1.42441,1.42454,1.42412,1.42434,48000000.0
2006-07-17 03:13:00,1.42417,1.42493,1.42417,1.42488,38600000.0
2006-07-17 03:14:00,1.42487,1.42512,1.42458,1.42469,35000000.0
2006-07-17 03:15:00,1.42432,1.42479,1.42432,1.42468,34600000.0
2006-07-17 03:16:00,1.42465,1.42478,1.42438,1.42475,25200000.0
2006-07-17 03:17:00,1.42473,1.4248,1.42432,1.4248,34800000.0
2006-07-17 03:18:00,1.4247,1.42473,1.4244,1.42473,49300000.0
2006-07-17 03:19:00,1.42469,1.42474,1.42449,1.42474,31400000.0
2006-07-17 03:20:00,1.42426,1.42472,1.42426,1.42472,35400000.0
2006-07-17 03:21:00,1.42441,1.42443,1.42439,1.42442,28000000.0
2006-07-17 03:22:00,1.42442,1.42445,1.42433,1.42437,74600000.0
2006-07-17 03:23:00,1.42453,1.42461,1.42448,1.42453,83200000.0
2006-07-17 03:24:00,1.42456,1.42458,1.42453,1.42454,82200001.0
2006-07-17 03:25:00,1.42488,1.42488,1.42433,1.42443,27300000.0
2006-07-17 03:26:00,1.42447,1.42456,1.42442,1.42455,131100000.0
2006-07-17 03:27:00,1.4246,1.42464,1.42447,1.42462,98800000.0
2006-07-17 03:28:00,1.4246,1.42464,1.42454,1.4246,41400000.0
2006-07-17 03:29:00,1.4246,1.42465,1.42457,1.42462,38300000.0
2006-07-17 03:30:00,1.42464,1.42467,1.42447,1.42467,58400001.0
2006-07-17 03:31:00,1.42459,1.42499,1.42458,1.42499,37800000.0
2006-07-17 03:32:00,1.42499,1.42513,1.42476,1.42476,41200000.0
2006-07-17 03:33:00,1.42457,1.42467,1.42457,1.42464,38000000.0
2006-07-17 03:34:00,1.42486,1.42499,1.42448,1.4246,38700000.0
2006-07-17 03:35:00,1.42477,1.42484,1.42459,1.42469,90600000.0
2006-07-17 03:36:00,1.42479,1.42509,1.42461,1.42504,46800000.0
2006-07-17 03:37:00,1.42499,1.42504,1.42469,1.42499,34800000.0
2006-07-17 03:38:00,1.42503,1.42511,1.42479,1.42485,31600000.0
2006-07-17 03:39:00,1.42448,1.42453,1.4244,1.42443,73600000.0
2006-07-17 03:40:00,1.4244,1.42495,1.42438,1.4248,119100000.0
2006-07-17 03:41:00,1.4247,1.4248,1.42465,1.42477,74900000.0
2006-07-17 03:42:00,1.42475,1.42483,1.42468,1.42483,68600000.0
2006-07-17 03:43:00,1.42475,1.4249,1.42475,1.4249,30200000.0
2006-07-17 03:44:00,1.4247,1.42489,1.42462,1.42474,45700000.0
2006-07-17 03:45:00,1.42469,1.42493,1.42459,1.42493,30000000.0
2006-07-17 03:46:00,1.42461,1.42473,1.42455,1.42457,38400000.0
2006-07-17 03:47:00,1.42448,1.42458,1.4244,1.4244,38200000.0
2006-07-17 03:48:00,1.42473,1.42483,1.42453,1.42468,23100000.0
2006-07-17 03:49:00,1.42473,1.42473,1.42438,1.42438,48500000.0
2006-07-17 03:50:00,1.42463,1.42468,1.42437,1.42441,105200000.0
2006-07-17 03:51:00,1.42447,1.42447,1.42437,1.42437,61600000.0
2006-07-17 03:52:00,1.42439,1.42439,1.42407,1.42415,91400000.0
2006-07-17 03:53:00,1.42418,1.42433,1.42408,1.42425,51400000.0
2006-07-17 03:54:00,1.42428,1.42473,1.42428,1.42435,30400000.0
2006-07-17 03:55:00,1.4247,1.42476,1.42453,1.42473,56400000.0
2006-07-17 03:56:00,1.42461,1.42469,1.42451,1.42451,30600000.0
2006-07-17 03:57:00,1.42403,1.4242,1.424,1.42411,155400000.0
2006-07-17 03:58:00,1.4241,1.42503,1.42407,1.42411,201500002.0
2006-07-17 03:59:00,1.42438,1.42466,1.42435,1.42451,133900000.0
2006-07-17 04:00:00,1.42445,1.42456,1.42438,1.42438,74800001.0
2006-07-17 04:01:00,1.42428,1.42451,1.42407,1.42432,149400001.0
2006-07-17 04:02:00,1.42422,1.42434,1.42395,1.42395,142800002.0
2006-07-17 04:03:00,1.42405,1.42405,1.42382,1.42405,94200000.0
2006-07-17 04:04:00,1.42376,1.42377,1.42362,1.42373,131400000.0
2006-07-17 04:05:00,1.42351,1.42414,1.42351,1.42409,158300000.0
2006-07-17 04:06:00,1.42359,1.42404,1.4235,1.42377,113000000.0
2006-07-17 04:07:00,1.42397,1.42411,1.42383,1.42383,134300000.0
2006-07-17 04:08:00,1.42407,1.42407,1.42399,1.42399,14000000.0
2006-07-17 04:09:00,1.42404,1.42404,1.42379,1.42399,33400000.0
2006-07-17 04:10:00,1.42387,1.42387,1.42359,1.42376,111100000.0
2006-07-17 04:11:00,1.42396,1.42412,1.4237,1.4238,49400000.0
2006-07-17 04:12:00,1.42377,1.42387,1.42376,1.42376,79100000.0
2006-07-17 04:13:00,1.42361,1.42375,1.42359,1.42359,73000000.0
2006-07-17 04:14:00,1.42362,1.4237,1.42358,1.4237,85600000.0
2006-07-17 04:15:00,1.42372,1.42395,1.42369,1.42389,90800001.0
2006-07-17 04:16:00,1.42384,1.42392,1.42362,1.42372,66800000.0
2006-07-17 04:17:00,1.42377,1.42377,1.4236,1.42366,31000000.0
2006-07-17 04:18:00,1.42358,1.42372,1.42345,1.42345,110200000.0
2006-07-17 04:19:00,1.42337,1.42344,1.42331,1.42334,57600000.0
2006-07-17 04:20:00,1.42314,1.42335,1.42285,1.42285,171000000.0
2006-07-17 04:21:00,1.42279,1.42293,1.42279,1.4228,38500000.0
2006-07-17 04:22:00,1.423,1.42357,1.423,1.42342,47200000.0
2006-07-17 04:23:00,1.42291,1.42304,1.42281,1.42281,51000000.0
2006-07-17 04:24:00,1.42283,1.42313,1.42283,1.42311,185500001.0
2006-07-17 04:25:00,1.42314,1.42355,1.42308,1.42346,280700000.0
2006-07-17 04:26:00,1.42355,1.42357,1.42335,1.42337,121800000.0
2006-07-17 04:27:00,1.42342,1.42359,1.42332,1.42349,62500000.0
2006-07-17 04:28:00,1.42358,1.42363,1.42353,1.42353,61000000.0
2006-07-17 04:29:00,1.42345,1.42385,1.42345,1.42382,72800000.0
2006-07-17 04:30:00,1.42345,1.42389,1.42345,1.42371,78800000.0
2006-07-17 04:31:00,1.42358,1.42371,1.42335,1.42358,26800000.0
2006-07-17 04:32:00,1.42356,1.42356,1.42343,1.42354,31200000.0
2006-07-17 04:33:00,1.42363,1.42365,1.4235,1.42358,62300000.0
2006-07-17 04:34:00,1.42359,1.42367,1.42354,1.42357,32000000.0
2006-07-17 04:35:00,1.42345,1.42357,1.42342,1.42342,58200000.0
2006-07-17 04:36:00,1.42405,1.42415,1.42338,1.42406,174100001.0
2006-07-17 04:37:00,1.42399,1.42424,1.42373,1.42405,145600001.0
2006-07-17 04:38:00,1.42406,1.42406,1.42393,1.42401,38400000.0
2006-07-17 04:39:00,1.42386,1.42401,1.42386,1.42389,50400000.0
2006-07-17 04:40:00,1.42399,1.42427,1.42399,1.4242,36400000.0
2006-07-17 04:41:00,1.42391,1.42428,1.42391,1.42425,46800000.0
2006-07-17 04:42:00,1.42397,1.42415,1.42396,1.42397,66100000.0
2006-07-17 04:43:00,1.42383,1.42383,1.42365,1.42365,60400000.0
2006-07-17 04:44:00,1.42365,1.4241,1.42365,1.42408,24000000.0
2006-07-17 04:45:00,1.42405,1.4242,1.42378,1.42399,25000000.0
2006-07-17 04:46:00,1.42374,1.42384,1.42374,1.42375,47800000.0
2006-07-17 04:47:00,1.42367,1.4241,1.42365,1.4241,86700000.0
2006-07-17 04:48:00,1.42385,1.4241,1.42385,1.42405,55600001.0
2006-07-17 04:49:00,1.42402,1.42435,1.4238,1.4238,69000000.0
2006-07-17 04:50:00,1.42414,1.42422,1.42404,1.42409,53800000.0
2006-07-17 04:51:00,1.42376,1.42376,1.42376,1.42376,36400000.0
2006-07-17 04:52:00,1.42376,1.42426,1.42376,1.42406,36200000.0
2006-07-17 04:53:00,1.42397,1.42417,1.42384,1.4239,46500000.0
2006-07-17 04:54:00,1.42371,1.42397,1.42371,1.42375,48000000.0
2006-07-17 04:55:00,1.42408,1.42413,1.42377,1.42412,35400000.0
2006-07-17 04:56:00,1.42385,1.42405,1.42383,1.4239,27600000.0
2006-07-17 04:57:00,1.42365,1.42405,1.42365,1.42365,42400000.0
2006-07-17 04:58:00,1.42365,1.42407,1.42365,1.42395,44400001.0
2006-07-17 04:59:00,1.42367,1.42395,1.42365,1.42376,84000000.0
2006-07-17 05:00:00,1.42417,1.4242,1.42404,1.42414,24800000.0
2006-07-17 05:01:00,1.424,1.42433,1.424,1.42433,25200000.0
2006-07-17 05:02:00,1.42427,1.42435,1.42406,1.42429,21200000.0
2006-07-17 05:03:00,1.42398,1.42436,1.42396,1.42408,140600001.0
2006-07-17 05:04:00,1.42412,1.42424,1.42411,1.42417,181500000.0
2006-07-17 05:05:00,1.42426,1.42429,1.42416,1.42423,211100001.0
2006-07-17 05:06:00,1.42437,1.42437,1.42413,1.42437,168000001.0
2006-07-17 05:07:00,1.4243,1.42465,1.42418,1.4242,295400000.0
2006-07-17 05:08:00,1.42441,1.42446,1.42426,1.42428,287500000.0
2006-07-17 05:09:00,1.4243,1.42462,1.42427,1.4243,214600000.0
2006-07-17 05:10:00,1.42435,1.42445,1.4243,1.42444,219200001.0
2006-07-17 05:11:00,1.42437,1.42447,1.42427,1.42432,157100000.0
2006-07-17 05:12:00,1.42436,1.42444,1.42433,1.42439,115400000.0
2006-07-17 05:13:00,1.42452,1.4248,1.42452,1.42468,139500000.0
2006-07-17 05:14:00,1.42477,1.42482,1.42465,1.42467,226900001.0
2006-07-17 05:15:00,1.42478,1.4249,1.42468,1.42483,30200000.0
2006-07-17 05:16:00,1.42458,1.4247,1.4245,1.4246,206000002.0
2006-07-17 05:17:00,1.42471,1.42508,1.42458,1.42508,184000000.0
2006-07-17 05:18:00,1.4251,1.4251,1.42485,1.425,273200000.0
2006-07-17 05:19:00,1.42477,1.4251,1.42475,1.42477,291900000.0
2006-07-17 05:20:00,1.42477,1.42498,1.42472,1.42489,243000000.0
2006-07-17 05:21:00,1.42481,1.42512,1.42473,1.42476,361800001.0
2006-07-17 05:22:00,1.42472,1.42479,1.42464,1.42469,188500000.0
2006-07-17 05:23:00,1.42464,1.42477,1.42464,1.42472,106500000.0
2006-07-17 05:24:00,1.42466,1.42468,1.42456,1.42458,161600001.0
2006-07-17 05:25:00,1.42482,1.42517,1.42469,1.42474,217500000.0
2006-07-17 05:26:00,1.42471,1.4248,1.4247,1.4248,98800000.0
2006-07-17 05:27:00,1.42498,1.42516,1.42454,1.42497,182700000.0
2006-07-17 05:28:00,1.42512,1.42541,1.42502,1.4253,274400001.0
2006-07-17 05:29:00,1.42521,1.42535,1.42497,1.42514,204800000.0
2006-07-17 05:30:00,1.42515,1.42535,1.42505,1.42507,246300002.0
2006-07-17 05:31:00,1.42513,1.42549,1.42513,1.42519,78500000.0
2006-07-17 05:32:00,1.42531,1.42546,1.4252,1.42538,146400000.0
2006-07-17 05:33:00,1.42528,1.42528,1.42506,1.42512,206300000.0
2006-07-17 05:34:00,1.42518,1.42556,1.42513,1.42546,266500001.0
2006-07-17 05:35:00,1.42571,1.42573,1.42559,1.42573,36800000.0
2006-07-17 05:36:00,1.42583,1.42614,1.42583,1.4259,180500000.0
2006-07-17 05:37:00,1.42584,1.42598,1.42573,1.4258,204500001.0
2006-07-17 05:38:00,1.42575,1.42598,1.42572,1.42597,127200000.0
2006-07-17 05:39:00,1.42604,1.42617,1.42598,1.42616,172000000.0
2006-07-17 05:40:00,1.42602,1.42639,1.42594,1.42635,208900000.0
2006-07-17 05:41:00,1.42624,1.42644,1.42605,1.4262,124400000.0
2006-07-17 05:42:00,1.42634,1.42639,1.42619,1.42624,188500000.0
2006-07-17 05:43:00,1.42616,1.42624,1.42603,1.42606,92000000.0
2006-07-17 05:44:00,1.42606,1.42645,1.42604,1.42624,89200000.0
2006-07-17 05:45:00,1.42629,1.42653,1.42625,1.42634,124500000.0
2006-07-17 05:46:00,1.42641,1.42656,1.42635,1.42641,210500001.0
2006-07-17 05:47:00,1.42639,1.42644,1.42624,1.42641,194800001.0
2006-07-17 05:48:00,1.42624,1.42649,1.42619,1.42634,274600002.0
2006-07-17 05:49:00,1.42634,1.42649,1.42614,1.42614,182900000.0
2006-07-17 05:50:00,1.42614,1.42649,1.42614,1.42631,327000002.0
2006-07-17 05:51:00,1.42639,1.42639,1.42624,1.42624,174300000.0
2006-07-17 05:52:00,1.42622,1.42644,1.42617,1.42644,194100000.0
2006-07-17 05:53:00,1.42639,1.42649,1.42624,1.42624,81600000.0
2006-07-17 05:54:00,1.42634,1.42651,1.42619,1.42644,220300001.0
2006-07-17 05:55:00,1.42634,1.42644,1.42619,1.42629,216600000.0
2006-07-17 05:56:00,1.42634,1.42651,1.42624,1.42627,131300000.0
2006-07-17 05:57:00,1.42626,1.42639,1.42625,1.42631,201800001.0
2006-07-17 05:58:00,1.42627,1.42632,1.42615,1.42615,169900000.0
2006-07-17 05:59:00,1.4263,1.4263,1.42606,1.42611,75600000.0
2006-07-17 06:00:00,1.42616,1.42624,1.42608,1.4262,215200000.0
2006-07-17 06:01:00,1.42629,1.42641,1.42621,1.42624,161000000.0
2006-07-17 06:02:00,1.42622,1.42645,1.4262,1.4263,241100001.0
2006-07-17 06:03:00,1.42628,1.42637,1.42619,1.4263,77000000.0
2006-07-17 06:04:00,1.42614,1.42615,1.42604,1.42609,154200000.0
2006-07-17 06:05:00,1.42608,1.42619,1.42601,1.42606,440800001.0
2006-07-17 06:06:00,1.42611,1.42625,1.4261,1.42622,82300000.0
2006-07-17 06:07:00,1.42629,1.42632,1.42607,1.42627,318900001.0
2006-07-17 06:08:00,1.42603,1.42619,1.42598,1.42614,522800000.0
2006-07-17 06:09:00,1.42615,1.42642,1.42607,1.42622,493500002.0
2006-07-17 06:10:00,1.42627,1.42637,1.42617,1.42619,318800000.0
2006-07-17 06:11:00,1.4262,1.42627,1.42609,1.42619,422900000.0
2006-07-17 06:12:00,1.4262,1.42651,1.42619,1.42637,241700002.0
2006-07-17 06:13:00,1.42624,1.4265,1.42611,1.42611,337900000.0
2006-07-17 06:14:00,1.42627,1.42627,1.42594,1.42613,333900000.0
2006-07-17 06:15:00,1.42605,1.42621,1.42601,1.42601,179600001.0
2006-07-17 06:16:00,1.42597,1.42613,1.42588,1.42613,167600000.0
2006-07-17 06:17:00,1.42596,1.42611,1.42595,1.42595,151000000.0
2006-07-17 06:18:00,1.42598,1.42619,1.42596,1.42598,219200000.0
2006-07-17 06:19:00,1.42597,1.42617,1.42597,1.42609,140100000.0
2006-07-17 06:20:00,1.426,1.42611,1.42589,1.42593,286000001.0
2006-07-17 06:21:00,1.42609,1.42629,1.42604,1.42616,209800000.0
2006-07-17 06:22:00,1.42615,1.42638,1.42608,1.42618,288700001.0
2006-07-17 06:23:00,1.42605,1.42623,1.42603,1.42616,295600001.0
2006-07-17 06:24:00,1.42616,1.42629,1.42605,1.42628,330000000.0
2006-07-17 06:25:00,1.42634,1.42639,1.42626,1.42634,206400001.0
2006-07-17 06:26:00,1.4263,1.42646,1.42623,1.42634,331600000.0
2006-07-17 06:27:00,1.42627,1.42634,1.42619,1.42629,310200001.0
2006-07-17 06:28:00,1.42621,1.42634,1.42606,1.42621,409200002.0
2006-07-17 06:29:00,1.42623,1.42633,1.42613,1.42616,98600000.0
2006-07-17 06:30:00,1.42613,1.42635,1.4261,1.42621,290600001.0
2006-07-17 06:31:00,1.42632,1.42659,1.4263,1.42658,178400001.0
2006-07-17 06:32:00,1.42658,1.42658,1.42637,1.42645,168100000.0
2006-07-17 06:33:00,1.42641,1.42649,1.42618,1.42618,282000000.0
2006-07-17 06:34:00,1.42613,1.42626,1.42591,1.42626,213500000.0
2006-07-17 06:35:00,1.42619,1.42644,1.42617,1.42627,125500000.0
2006-07-17 06:36:00,1.42627,1.42636,1.42623,1.42623,85300000.0
2006-07-17 06:37:00,1.42613,1.42619,1.42602,1.42604,205800000.0
2006-07-17 06:38:00,1.42603,1.42625,1.426,1.42602,118000000.0
2006-07-17 06:39:00,1.4261,1.42615,1.42605,1.4261,30200000.0
2006-07-17 06:40:00,1.42607,1.42613,1.42592,1.42603,123700000.0
2006-07-17 06:41:00,1.42602,1.4261,1.42595,1.42608,197200001.0
2006-07-17 06:42:00,1.4261,1.42613,1.42589,1.426,279600001.0
2006-07-17 06:43:00,1.42605,1.42615,1.42601,1.42613,149800000.0
2006-07-17 06:44:00,1.42617,1.42632,1.42615,1.42623,285500000.0
2006-07-17 06:45:00,1.42628,1.42633,1.42618,1.42633,273700001.0
2006-07-17 06:46:00,1.4263,1.42646,1.42625,1.4263,276800001.0
2006-07-17 06:47:00,1.42628,1.42636,1.42618,1.42631,256800001.0
2006-07-17 06:48:00,1.42612,1.4263,1.42606,1.42606,23000000.0
2006-07-17 06:49:00,1.4261,1.42635,1.42602,1.42612,260600001.0
2006-07-17 06:50:00,1.42616,1.42616,1.42594,1.42599,48300000.0
2006-07-17 06:51:00,1.42619,1.42619,1.42577,1.42604,34200000.0
2006-07-17 06:52:00,1.42602,1.42633,1.42602,1.42613,267600003.0
2006-07-17 06:53:00,1.42605,1.42632,1.42605,1.42612,232900001.0
2006-07-17 06:54:00,1.42612,1.42635,1.42603,1.4261,458800001.0
2006-07-17 06:55:00,1.4261,1.42624,1.42602,1.42616,324600000.0
2006-07-17 06:56:00,1.42631,1.42631,1.42621,1.42621,34200000.0
2006-07-17 06:57:00,1.42626,1.42631,1.42623,1.42624,97000000.0
2006-07-17 06:58:00,1.42626,1.42636,1.42614,1.42622,241100000.0
2006-07-17 06:59:00,1.42613,1.42635,1.42607,1.42618,317600000.0
2006-07-17 07:00:00,1.42636,1.42641,1.42629,1.42631,117000000.0
2006-07-17 07:01:00,1.42616,1.42641,1.42616,1.42618,290400001.0
2006-07-17 07:02:00,1.4261,1.4263,1.42602,1.42611,375400001.0
2006-07-17 07:03:00,1.42611,1.42617,1.426,1.4261,165700000.0
2006-07-17 07:04:00,1.42607,1.42621,1.42602,1.42611,316700000.0
2006-07-17 07:05:00,1.42624,1.42624,1.42601,1.42607,122600000.0
2006-07-17 07:06:00,1.42611,1.42619,1.42598,1.42611,213800001.0
2006-07-17 07:07:00,1.42616,1.42619,1.42599,1.42612,198600001.0
2006-07-17 07:08:00,1.42619,1.42638,1.42613,1.42623,254200001.0
2006-07-17 07:09:00,1.42628,1.42652,1.42625,1.42634,260000000.0
2006-07-17 07:10:00,1.42626,1.42632,1.42613,1.42613,449100000.0
2006-07-17 07:11:00,1.42614,1.42626,1.42612,1.42624,317700000.0
2006-07-17 07:12:00,1.42653,1.4268,1.42652,1.42673,312700001.0
2006-07-17 07:13:00,1.42667,1.42667,1.42638,1.42655,248000001.0
2006-07-17 07:14:00,1.42658,1.42665,1.42647,1.42657,477900002.0
2006-07-17 07:15:00,1.4268,1.42683,1.42654,1.42681,273100003.0
2006-07-17 07:16:00,1.42662,1.42672,1.42657,1.42669,185100000.0
2006-07-17 07:17:00,1.42652,1.42652,1.42621,1.42621,249300001.0
2006-07-17 07:18:00,1.42629,1.42669,1.42629,1.42649,427000001.0
2006-07-17 07:19:00,1.42641,1.42648,1.42621,1.42641,339000001.0
2006-07-17 07:20:00,1.42643,1.42648,1.42623,1.42636,435800001.0
2006-07-17 07:21:00,1.42625,1.42638,1.42618,1.4262,267300000.0
2006-07-17 07:22:00,1.4263,1.42649,1.42627,1.42648,412100001.0
2006-07-17 07:23:00,1.42649,1.42656,1.42626,1.42638,416800000.0
2006-07-17 07:24:00,1.42615,1.42651,1.42615,1.42626,299100001.0
2006-07-17 07:25:00,1.42631,1.42641,1.42618,1.42639,354300000.0
2006-07-17 07:26:00,1.42647,1.42674,1.42643,1.42667,271900000.0
2006-07-17 07:27:00,1.4267,1.42688,1.42657,1.42671,161700000.0
2006-07-17 07:28:00,1.42662,1.42662,1.42647,1.42657,289900001.0
2006-07-17 07:29:00,1.42646,1.42656,1.42618,1.42626,204000000.0
2006-07-17 07:30:00,1.42633,1.42648,1.42628,1.4264,551200002.0
2006-07-17 07:31:00,1.42633,1.42651,1.4263,1.42646,210000000.0
2006-07-17 07:32:00,1.42647,1.42671,1.42643,1.42646,457600000.0
2006-07-17 07:33:00,1.42634,1.42645,1.42618,1.42634,374900000.0
2006-07-17 07:34:00,1.42638,1.42659,1.42638,1.42639,272000001.0
2006-07-17 07:35:00,1.42639,1.42655,1.42639,1.42642,291100000.0
2006-07-17 07:36:00,1.42616,1.42624,1.42594,1.42615,495900000.0
2006-07-17 07:37:00,1.42624,1.42663,1.42609,1.42651,238400000.0
2006-07-17 07:38:00,1.42644,1.42645,1.42629,1.42641,41300000.0
2006-07-17 07:39:00,1.42632,1.42658,1.42623,1.42658,434000001.0
2006-07-17 07:40:00,1.42645,1.42652,1.42626,1.42631,331200000.0
2006-07-17 07:41:00,1.42639,1.42652,1.42621,1.42639,616200000.0
2006-07-17 07:42:00,1.42635,1.42636,1.42616,1.42626,338700003.0
2006-07-17 07:43:00,1.42619,1.42642,1.42614,1.42634,208200001.0
2006-07-17 07:44:00,1.42623,1.42623,1.42603,1.42606,387900000.0
2006-07-17 07:45:00,1.42611,1.42627,1.42582,1.42582,388300001.0
2006-07-17 07:46:00,1.42581,1.426,1.42574,1.42584,424600001.0
2006-07-17 07:47:00,1.42595,1.42611,1.4257,1.42576,704400001.0
2006-07-17 07:48:00,1.42578,1.42612,1.42575,1.42585,814300002.0
2006-07-17 07:49:00,1.42597,1.42612,1.42582,1.42602,674300001.0
2006-07-17 07:50:00,1.42601,1.4263,1.42593,1.42618,577200000.0
2006-07-17 07:51:00,1.42618,1.42618,1.42585,1.42611,530800000.0
2006-07-17 07:52:00,1.42612,1.42619,1.426,1.4261,395100000.0
2006-07-17 07:53:00,1.42607,1.4263,1.42592,1.42614,528400000.0
2006-07-17 07:54:00,1.42598,1.42603,1.42576,1.42576,364700001.0
2006-07-17 07:55:00,1.42571,1.42571,1.42529,1.42529,354600000.0
2006-07-17 07:56:00,1.42519,1.42557,1.42503,1.42518,712400000.0
2006-07-17 07:57:00,1.42526,1.42545,1.42512,1.42515,586700002.0
2006-07-17 07:58:00,1.42498,1.42499,1.42464,1.42464,692900001.0
2006-07-17 07:59:00,1.42475,1.42498,1.42475,1.42487,515200001.0
2006-07-17 08:00:00,1.42489,1.42491,1.42464,1.4249,410300001.0
2006-07-17 08:01:00,1.42481,1.42522,1.42481,1.42505,473300000.0
2006-07-17 08:02:00,1.42505,1.42522,1.42495,1.42503,234100001.0
2006-07-17 08:03:00,1.42493,1.42506,1.42479,1.42482,505500002.0
2006-07-17 08:04:00,1.4249,1.42508,1.42485,1.42507,453100002.0
2006-07-17 08:05:00,1.4251,1.42516,1.42497,1.42497,311600001.0
2006-07-17 08:06:00,1.42512,1.42512,1.42476,1.42494,684200000.0
2006-07-17 08:07:00,1.42499,1.42538,1.42499,1.42538,524000001.0
2006-07-17 08:08:00,1.42543,1.42571,1.42543,1.42571,405400000.0
2006-07-17 08:09:00,1.42608,1.42627,1.42596,1.42618,510600000.0
2006-07-17 08:10:00,1.42618,1.42636,1.42595,1.42636,622800002.0
2006-07-17 08:11:00,1.42612,1.42628,1.42578,1.4258,242700000.0
2006-07-17 08:12:00,1.42586,1.4263,1.42586,1.42595,385300000.0
2006-07-17 08:13:00,1.42578,1.42583,1.42565,1.42572,187900000.0
2006-07-17 08:14:00,1.42564,1.42576,1.42564,1.42566,107000001.0
2006-07-17 08:15:00,1.42561,1.42583,1.42555,1.42572,287900000.0
2006-07-17 08:16:00,1.42567,1.42584,1.42563,1.42565,279700000.0
2006-07-17 08:17:00,1.42555,1.4257,1.42547,1.4255,293600002.0
2006-07-17 08:18:00,1.42537,1.42556,1.42532,1.42548,169800000.0
2006-07-17 08:19:00,1.42538,1.42548,1.4253,1.42543,309500001.0
2006-07-17 08:20:00,1.42541,1.42551,1.42528,1.42531,275400000.0
2006-07-17 08:21:00,1.42528,1.42543,1.42506,1.42509,456200001.0
2006-07-17 08:22:00,1.42523,1.42533,1.42513,1.42526,329200002.0
2006-07-17 08:23:00,1.42527,1.42535,1.42511,1.42517,278400000.0
2006-07-17 08:24:00,1.42527,1.42562,1.42525,1.42562,578500002.0
2006-07-17 08:25:00,1.42597,1.42616,1.42592,1.42597,530400000.0
2006-07-17 08:26:00,1.42598,1.42615,1.42595,1.4261,306500000.0
2006-07-17 08:27:00,1.42601,1.42613,1.42588,1.42595,369000000.0
2006-07-17 08:28:00,1.42584,1.42604,1.42577,1.4258,582000002.0
2006-07-17 08:29:00,1.42573,1.42584,1.4256,1.42565,428200000.0
2006-07-17 08:30:00,1.42572,1.42585,1.42561,1.42573,419500001.0
2006-07-17 08:31:00,1.42571,1.42584,1.4255,1.42584,295300001.0
2006-07-17 08:32:00,1.42581,1.42597,1.42569,1.42573,288200000.0
2006-07-17 08:33:00,1.42574,1.42579,1.42566,1.42575,174900000.0
2006-07-17 08:34:00,1.42572,1.42574,1.42549,1.42556,647800001.0
2006-07-17 08:35:00,1.42561,1.42572,1.42552,1.42556,528300000.0
2006-07-17 08:36:00,1.42555,1.42583,1.4254,1.42583,387000000.0
2006-07-17 08:37:00,1.4257,1.42587,1.42564,1.42572,315100003.0
2006-07-17 08:38:00,1.42582,1.42586,1.42556,1.42567,358700000.0
2006-07-17 08:39:00,1.4256,1.42569,1.42539,1.4255,512800000.0
2006-07-17 08:40:00,1.42534,1.42561,1.42534,1.42534,372200001.0
2006-07-17 08:41:00,1.42552,1.42564,1.42529,1.42552,540200002.0
2006-07-17 08:42:00,1.42554,1.42583,1.42544,1.42544,542300000.0
2006-07-17 08:43:00,1.42549,1.42561,1.42517,1.42518,321100000.0
2006-07-17 08:44:00,1.42507,1.42522,1.425,1.42507,405400000.0
2006-07-17 08:45:00,1.42519,1.42537,1.42501,1.42501,602100001.0
2006-07-17 08:46:00,1.4251,1.4254,1.42497,1.42531,730900002.0
2006-07-17 08:47:00,1.42538,1.42538,1.42516,1.42522,560100002.0
2006-07-17 08:48:00,1.4252,1.42545,1.42512,1.42527,380000000.0
2006-07-17 08:49:00,1.42524,1.42544,1.42519,1.42522,473600000.0
2006-07-17 08:50:00,1.42542,1.4255,1.42525,1.42542,567100003.0
2006-07-17 08:51:00,1.42541,1.42565,1.42528,1.42542,574400002.0
2006-07-17 08:52:00,1.42558,1.42582,1.42548,1.42548,555800000.0
2006-07-17 08:53:00,1.4256,1.42561,1.42522,1.42538,505000002.0
2006-07-17 08:54:00,1.42538,1.42567,1.42535,1.42548,719300001.0
2006-07-17 08:55:00,1.4254,1.42552,1.42515,1.42515,580800001.0
2006-07-17 08:56:00,1.42513,1.42539,1.425,1.42521,579300003.0
2006-07-17 08:57:00,1.42517,1.42529,1.42484,1.4249,523000001.0
2006-07-17 08:58:00,1.42488,1.42515,1.42479,1.42495,425400002.0
2006-07-17 08:59:00,1.42492,1.42499,1.42475,1.42475,308100000.0
2006-07-17 09:00:00,1.42478,1.42494,1.42454,1.42454,486100001.0
2006-07-17 09:01:00,1.42451,1.42455,1.42433,1.42438,348800000.0
2006-07-17 09:02:00,1.4243,1.42454,1.42423,1.42437,684400002.0
2006-07-17 09:03:00,1.4244,1.42447,1.42421,1.4243,554000004.0
2006-07-17 09:04:00,1.42443,1.42471,1.42428,1.42439,641700003.0
2006-07-17 09:05:00,1.42429,1.42448,1.42422,1.42431,608700000.0
2006-07-17 09:06:00,1.42418,1.42438,1.42405,1.42428,521000000.0
2006-07-17 09:07:00,1.42425,1.42453,1.42416,1.42444,362100001.0
2006-07-17 09:08:00,1.42453,1.42454,1.42416,1.42435,219400000.0
2006-07-17 09:09:00,1.42461,1.42491,1.42461,1.42486,319700000.0
2006-07-17 09:10:00,1.42475,1.42496,1.42455,1.42463,330700000.0
2006-07-17 09:11:00,1.42444,1.42473,1.42438,1.42453,546200000.0
2006-07-17 09:12:00,1.42457,1.42492,1.42451,1.42457,510700002.0
2006-07-17 09:13:00,1.42453,1.42474,1.42443,1.42445,478800001.0
2006-07-17 09:14:00,1.42439,1.42454,1.4243,1.42447,279100000.0
2006-07-17 09:15:00,1.42448,1.42462,1.42439,1.42447,494800001.0
2006-07-17 09:16:00,1.42432,1.42451,1.42423,1.42431,516900000.0
2006-07-17 09:17:00,1.42439,1.42459,1.42429,1.42432,545700001.0
2006-07-17 09:18:00,1.42426,1.42452,1.42406,1.42417,184800000.0
2006-07-17 09:19:00,1.42442,1.42455,1.42425,1.42432,526300002.0
2006-07-17 09:20:00,1.42428,1.42442,1.42424,1.42426,257100000.0
2006-07-17 09:21:00,1.42439,1.42463,1.42432,1.42457,302100002.0
2006-07-17 09:22:00,1.42459,1.42482,1.42459,1.42481,325500001.0
2006-07-17 09:23:00,1.42502,1.42513,1.4249,1.42507,399900002.0
2006-07-17 09:24:00,1.42518,1.42523,1.42482,1.42482,311700001.0
2006-07-17 09:25:00,1.4248,1.4249,1.42465,1.42485,364000000.0
2006-07-17 09:26:00,1.42477,1.42493,1.42474,1.42485,552200000.0
2006-07-17 09:27:00,1.4248,1.42498,1.42478,1.42486,397800003.0
2006-07-17 09:28:00,1.42494,1.42505,1.42475,1.42496,444400000.0
2006-07-17 09:29:00,1.42499,1.42506,1.42481,1.42496,419900000.0
2006-07-17 09:30:00,1.42497,1.42511,1.42472,1.4249,674400000.0
2006-07-17 09:31:00,1.42487,1.42519,1.42487,1.42504,353200000.0
2006-07-17 09:32:00,1.42499,1.42506,1.42485,1.42505,402100001.0
2006-07-17 09:33:00,1.42503,1.42503,1.42482,1.4249,270800002.0
2006-07-17 09:34:00,1.42504,1.42504,1.42489,1.42494,436600001.0
2006-07-17 09:35:00,1.42481,1.42498,1.42481,1.4249,259400001.0
2006-07-17 09:36:00,1.42498,1.42509,1.42484,1.42496,450200002.0
2006-07-17 09:37:00,1.42494,1.42505,1.42479,1.42496,441600000.0
2006-07-17 09:38:00,1.42482,1.42504,1.42479,1.4248,393500000.0
2006-07-17 09:39:00,1.42492,1.42502,1.42481,1.42491,392200001.0
2006-07-17 09:40:00,1.42475,1.42485,1.42449,1.42456,403100000.0
2006-07-17 09:41:00,1.42463,1.42469,1.4244,1.42467,534100004.0
2006-07-17 09:42:00,1.42469,1.42485,1.4245,1.42463,473000000.0
2006-07-17 09:43:00,1.42474,1.42476,1.42455,1.4246,284800000.0
2006-07-17 09:44:00,1.42444,1.42456,1.42431,1.42431,472100001.0
2006-07-17 09:45:00,1.42448,1.42455,1.42433,1.42453,563500001.0
2006-07-17 09:46:00,1.42451,1.42456,1.4244,1.42445,322400000.0
2006-07-17 09:47:00,1.4245,1.42465,1.42441,1.42449,409600001.0
2006-07-17 09:48:00,1.42452,1.42467,1.42441,1.42441,349600003.0
2006-07-17 09:49:00,1.42439,1.42461,1.42425,1.42451,603800002.0
2006-07-17 09:50:00,1.42439,1.42448,1.42425,1.42433,563900004.0
2006-07-17 09:51:00,1.4241,1.4242,1.4241,1.4242,545600001.0
2006-07-17 09:52:00,1.4241,1.4241,1.4241,1.4241,545600001.0
2006-07-17 09:53:00,1.4243,1.4243,1.4241,1.4241,545600001.0
2006-07-17 09:54:00,1.42429,1.42454,1.42421,1.42441,545600001.0
2006-07-17 09:55:00,1.42434,1.42446,1.42401,1.42409,563100001.0
2006-07-17 09:56:00,1.42391,1.42412,1.4238,1.42412,403800001.0
2006-07-17 09:57:00,1.42427,1.42442,1.42411,1.42414,602400005.0
2006-07-17 09:58:00,1.42422,1.42424,1.42396,1.42404,773100001.0
2006-07-17 09:59:00,1.42431,1.4246,1.42423,1.42446,589500000.0
2006-07-17 10:00:00,1.42417,1.42421,1.42367,1.42398,279500001.0
2006-07-17 10:01:00,1.42415,1.42445,1.42398,1.42432,664500001.0
2006-07-17 10:02:00,1.42441,1.42441,1.42372,1.42417,619700001.0
2006-07-17 10:03:00,1.42422,1.42461,1.42402,1.42449,403800000.0
2006-07-17 10:04:00,1.42452,1.42487,1.42402,1.42459,404000000.0
2006-07-17 10:05:00,1.4241,1.42439,1.42361,1.42368,438400000.0
2006-07-17 10:06:00,1.42373,1.42415,1.42373,1.4241,498700001.0
2006-07-17 10:07:00,1.42416,1.42442,1.4241,1.42428,536600003.0
2006-07-17 10:08:00,1.42407,1.42423,1.42389,1.42399,532400001.0
2006-07-17 10:09:00,1.424,1.424,1.42363,1.42377,583700003.0
2006-07-17 10:10:00,1.42391,1.42425,1.42372,1.42373,387100002.0
2006-07-17 10:11:00,1.42361,1.42384,1.42359,1.42359,362700001.0
2006-07-17 10:12:00,1.4228,1.42307,1.42275,1.42275,490200004.0
2006-07-17 10:13:00,1.42303,1.42347,1.42302,1.42347,506400001.0
2006-07-17 10:14:00,1.42358,1.42452,1.42358,1.42443,598600000.0
2006-07-17 10:15:00,1.42438,1.42438,1.42275,1.42317,411200000.0
2006-07-17 10:16:00,1.42325,1.42377,1.42313,1.4235,385300001.0
2006-07-17 10:17:00,1.42352,1.42375,1.42314,1.42314,314000000.0
2006-07-17 10:18:00,1.42311,1.42326,1.42292,1.42292,429900003.0
2006-07-17 10:19:00,1.42293,1.42316,1.42289,1.42316,304500000.0
2006-07-17 10:20:00,1.42317,1.42339,1.42306,1.42318,506900003.0
2006-07-17 10:21:00,1.42294,1.42308,1.42272,1.42308,427900003.0
2006-07-17 10:22:00,1.42312,1.42314,1.42276,1.42305,316900000.0
2006-07-17 10:23:00,1.42293,1.42305,1.42265,1.42266,507800005.0
2006-07-17 10:24:00,1.42271,1.42285,1.42234,1.4226,458200000.0
2006-07-17 10:25:00,1.42277,1.4231,1.42262,1.4231,397200000.0
2006-07-17 10:26:00,1.42325,1.42365,1.42325,1.42328,573100001.0
2006-07-17 10:27:00,1.4233,1.42345,1.42325,1.4233,457600001.0
2006-07-17 10:28:00,1.4232,1.42326,1.4229,1.42307,779600001.0
2006-07-17 10:29:00,1.42309,1.42317,1.42283,1.42298,489800000.0
2006-07-17 10:30:00,1.42294,1.42297,1.42261,1.42279,614600001.0
2006-07-17 10:31:00,1.4226,1.42293,1.42246,1.42263,511700003.0
2006-07-17 10:32:00,1.42261,1.42303,1.4226,1.4226,487100001.0
2006-07-17 10:33:00,1.42287,1.42305,1.42263,1.42305,513700002.0
2006-07-17 10:34:00,1.42305,1.42309,1.42273,1.42285,450300001.0
2006-07-17 10:35:00,1.42287,1.42319,1.42275,1.42275,469700002.0
2006-07-17 10:36:00,1.4227,1.4229,1.42243,1.42251,549300000.0
2006-07-17 10:37:00,1.42258,1.42258,1.4218,1.4221,487500000.0
2006-07-17 10:38:00,1.42189,1.42189,1.42104,1.42112,419900000.0
2006-07-17 10:39:00,1.42117,1.42133,1.42106,1.4213,431700000.0
2006-07-17 10:40:00,1.42118,1.4212,1.42089,1.42089,341000002.0
2006-07-17 10:41:00,1.42091,1.42127,1.42086,1.42119,617800001.0
2006-07-17 10:42:00,1.4213,1.42147,1.4212,1.42138,385900001.0
2006-07-17 10:43:00,1.4214,1.42184,1.42138,1.42162,438600000.0
2006-07-17 10:44:00,1.42176,1.42184,1.42135,1.42165,563000001.0
2006-07-17 10:45:00,1.42183,1.42201,1.42167,1.42191,527000002.0
2006-07-17 10:46:00,1.42202,1.42214,1.42181,1.42193,316800000.0
2006-07-17 10:47:00,1.42183,1.422,1.42177,1.42187,376400001.0
2006-07-17 10:48:00,1.42195,1.42219,1.42191,1.42209,539000001.0
2006-07-17 10:49:00,1.42214,1.42233,1.422,1.42219,362500000.0
2006-07-17 10:50:00,1.42209,1.42221,1.42163,1.4219,576600002.0
2006-07-17 10:51:00,1.42167,1.42205,1.42156,1.42177,427700000.0
2006-07-17 10:52:00,1.42169,1.42175,1.42149,1.42157,383600002.0
2006-07-17 10:53:00,1.42139,1.42158,1.42135,1.42147,368200000.0
2006-07-17 10:54:00,1.42155,1.42168,1.42145,1.42161,391400000.0
2006-07-17 10:55:00,1.42157,1.42157,1.42127,1.42134,466900001.0
2006-07-17 10:56:00,1.4214,1.42148,1.42114,1.42146,494200002.0
2006-07-17 10:57:00,1.42151,1.42159,1.42135,1.42145,331700000.0
2006-07-17 10:58:00,1.42143,1.42143,1.42101,1.42111,425700000.0
2006-07-17 10:59:00,1.42092,1.42131,1.42073,1.42098,889600003.0
2006-07-17 11:00:00,1.42102,1.42102,1.42078,1.42083,482000000.0
2006-07-17 11:01:00,1.42085,1.42153,1.42085,1.42137,570500003.0
2006-07-17 11:02:00,1.42132,1.42147,1.42115,1.42118,501100000.0
2006-07-17 11:03:00,1.42115,1.42141,1.42083,1.42109,240000001.0
2006-07-17 11:04:00,1.42109,1.42128,1.42097,1.42124,549600002.0
2006-07-17 11:05:00,1.42144,1.4236,1.42144,1.42327,488200001.0
2006-07-17 11:06:00,1.42308,1.42367,1.42305,1.42337,579100000.0
2006-07-17 11:07:00,1.42311,1.42336,1.42301,1.42309,287500000.0
2006-07-17 11:08:00,1.42316,1.42328,1.4229,1.42307,359900001.0
2006-07-17 11:09:00,1.42301,1.42341,1.42301,1.42316,374000001.0
2006-07-17 11:10:00,1.42329,1.42359,1.42312,1.42352,495700000.0
2006-07-17 11:11:00,1.42339,1.42363,1.42316,1.42322,535200000.0
2006-07-17 11:12:00,1.42306,1.42345,1.42306,1.42345,542800000.0
2006-07-17 11:13:00,1.42354,1.42356,1.42326,1.42343,391300001.0
2006-07-17 11:14:00,1.42342,1.42364,1.42335,1.42355,498000002.0
2006-07-17 11:15:00,1.42367,1.42397,1.42365,1.4239,548600000.0
2006-07-17 11:16:00,1.424,1.42429,1.42398,1.42425,477300000.0
2006-07-17 11:17:00,1.42412,1.42418,1.4239,1.42393,423300001.0
2006-07-17 11:18:00,1.42393,1.42426,1.42373,1.42373,375800000.0
2006-07-17 11:19:00,1.42336,1.4237,1.42336,1.42345,383000000.0
2006-07-17 11:20:00,1.42338,1.42361,1.42324,1.42339,610600000.0
2006-07-17 11:21:00,1.42359,1.42369,1.42332,1.4235,520900001.0
2006-07-17 11:22:00,1.42316,1.42339,1.42299,1.42322,611200000.0
2006-07-17 11:23:00,1.42314,1.42314,1.42274,1.42275,485600002.0
2006-07-17 11:24:00,1.42272,1.4229,1.42255,1.42282,385300000.0
2006-07-17 11:25:00,1.42265,1.42265,1.42221,1.42239,435900000.0
2006-07-17 11:26:00,1.42234,1.42259,1.42224,1.42224,570500004.0
2006-07-17 11:27:00,1.42226,1.42251,1.42199,1.42216,639500001.0
2006-07-17 11:28:00,1.42229,1.42229,1.42184,1.42194,378400000.0
2006-07-17 11:29:00,1.42183,1.42198,1.4213,1.42147,491000000.0
2006-07-17 11:30:00,1.42141,1.42149,1.42103,1.42103,451700001.0
2006-07-17 11:31:00,1.42097,1.42168,1.42097,1.42129,549700001.0
2006-07-17 11:32:00,1.42134,1.42155,1.42122,1.42137,453300001.0
2006-07-17 11:33:00,1.42139,1.42155,1.42133,1.42143,475500001.0
2006-07-17 11:34:00,1.42138,1.42138,1.42097,1.42106,566300001.0
2006-07-17 11:35:00,1.42122,1.42152,1.4212,1.42143,503900001.0
2006-07-17 11:36:00,1.42131,1.42143,1.42114,1.42122,488900000.0
2006-07-17 11:37:00,1.42121,1.42162,1.42109,1.42109,497800001.0
2006-07-17 11:38:00,1.42095,1.42106,1.42071,1.42074,557600000.0
2006-07-17 11:39:00,1.42067,1.42106,1.42045,1.42082,663000001.0
2006-07-17 11:40:00,1.42096,1.42109,1.42074,1.4209,667000001.0
2006-07-17 11:41:00,1.42068,1.42076,1.4203,1.42062,748300001.0
2006-07-17 11:42:00,1.42063,1.42077,1.42021,1.42024,574400001.0
2006-07-17 11:43:00,1.42025,1.42072,1.42025,1.42049,550900001.0
2006-07-17 11:44:00,1.42075,1.42083,1.42043,1.42045,665500001.0
2006-07-17 11:45:00,1.42056,1.42069,1.42037,1.42061,534700002.0
2006-07-17 11:46:00,1.42063,1.42068,1.42048,1.42066,492900001.0
2006-07-17 11:47:00,1.42055,1.42071,1.42033,1.42049,459800000.0
2006-07-17 11:48:00,1.42048,1.42065,1.42035,1.4205,546400000.0
2006-07-17 11:49:00,1.42067,1.42085,1.42055,1.42061,399300000.0
2006-07-17 11:50:00,1.42068,1.42074,1.42048,1.42061,397600001.0
2006-07-17 11:51:00,1.42056,1.42077,1.42051,1.42062,154300000.0
2006-07-17 11:52:00,1.42055,1.42072,1.42018,1.42034,269700000.0
2006-07-17 11:53:00,1.41998,1.42053,1.41998,1.4203,232400003.0
2006-07-17 11:54:00,1.42035,1.42056,1.42021,1.42037,363000000.0
2006-07-17 11:55:00,1.42051,1.42098,1.42044,1.42088,428700000.0
2006-07-17 11:56:00,1.42099,1.42105,1.42067,1.42078,457900004.0
2006-07-17 11:57:00,1.42083,1.42083,1.42045,1.42061,477700001.0
2006-07-17 11:58:00,1.42057,1.42074,1.42047,1.4205,480000001.0
2006-07-17 11:59:00,1.4207,1.42096,1.42061,1.42061,440200002.0
2006-07-17 12:00:00,1.42064,1.42089,1.42052,1.42063,562500000.0
2006-07-17 12:01:00,1.42062,1.42071,1.42029,1.42056,383400001.0
2006-07-17 12:02:00,1.42052,1.42069,1.42026,1.42067,376900001.0
2006-07-17 12:03:00,1.42074,1.42092,1.42051,1.42084,384100000.0
2006-07-17 12:04:00,1.42073,1.42112,1.42061,1.42073,386300000.0
2006-07-17 12:05:00,1.42082,1.42122,1.42058,1.42094,401500001.0
2006-07-17 12:06:00,1.42093,1.42115,1.42079,1.42107,430500002.0
2006-07-17 12:07:00,1.42106,1.42106,1.42073,1.42096,306400000.0
2006-07-17 12:08:00,1.42087,1.42087,1.42047,1.42055,522800001.0
2006-07-17 12:09:00,1.42062,1.42089,1.4206,1.42063,392800000.0
2006-07-17 12:10:00,1.42064,1.42095,1.42039,1.42054,343300000.0
2006-07-17 12:11:00,1.42044,1.42055,1.42029,1.42047,239100002.0
2006-07-17 12:12:00,1.42056,1.42071,1.42046,1.42069,233200000.0
2006-07-17 12:13:00,1.42069,1.42104,1.42069,1.42095,555100002.0
2006-07-17 12:14:00,1.42109,1.42142,1.42099,1.42117,625400000.0
2006-07-17 12:15:00,1.42121,1.42175,1.42121,1.42175,289200000.0
2006-07-17 12:16:00,1.4219,1.42265,1.4219,1.42241,389600000.0
2006-07-17 12:17:00,1.42251,1.42255,1.42204,1.42204,206600001.0
2006-07-17 12:18:00,1.42209,1.42221,1.42191,1.42221,300900000.0
2006-07-17 12:19:00,1.42229,1.42234,1.42204,1.42216,479600001.0
2006-07-17 12:20:00,1.42211,1.42239,1.42208,1.42233,436000001.0
2006-07-17 12:21:00,1.42229,1.42229,1.42174,1.42181,413700000.0
2006-07-17 12:22:00,1.42168,1.42168,1.42096,1.42106,337100003.0
2006-07-17 12:23:00,1.42094,1.42107,1.4208,1.4209,401800001.0
2006-07-17 12:24:00,1.42076,1.42112,1.4207,1.42082,621200002.0
2006-07-17 12:25:00,1.4211,1.42125,1.42096,1.42102,393300002.0
2006-07-17 12:26:00,1.42092,1.42112,1.42078,1.421,518500003.0
2006-07-17 12:27:00,1.4211,1.42118,1.42087,1.42087,477600000.0
2006-07-17 12:28:00,1.42084,1.42122,1.42084,1.42095,583100002.0
2006-07-17 12:29:00,1.4207,1.42076,1.4203,1.42053,739900002.0
2006-07-17 12:30:00,1.42055,1.42076,1.42042,1.42062,640700000.0
2006-07-17 12:31:00,1.42057,1.42074,1.42025,1.42046,683700001.0
2006-07-17 12:32:00,1.42062,1.4209,1.42049,1.42069,718000001.0
2006-07-17 12:33:00,1.42085,1.42096,1.42068,1.42087,59600001.0
2006-07-17 12:34:00,1.42094,1.42146,1.4209,1.42115,593100003.0
2006-07-17 12:35:00,1.4214,1.42152,1.42107,1.42109,579900000.0
2006-07-17 12:36:00,1.42093,1.42119,1.42093,1.42112,444000002.0
2006-07-17 12:37:00,1.42119,1.42124,1.42104,1.42117,463600003.0
2006-07-17 12:38:00,1.42111,1.42121,1.42085,1.42095,675700002.0
2006-07-17 12:39:00,1.42081,1.42087,1.42038,1.42055,477400001.0
2006-07-17 12:40:00,1.42052,1.42068,1.42033,1.4204,547100005.0
2006-07-17 12:41:00,1.42032,1.42046,1.42025,1.42027,240900000.0
2006-07-17 12:42:00,1.42022,1.42056,1.42018,1.42032,355000000.0
2006-07-17 12:43:00,1.42026,1.42059,1.42025,1.42054,455000001.0
2006-07-17 12:44:00,1.42056,1.42069,1.42041,1.42058,414300000.0
2006-07-17 12:45:00,1.42057,1.42057,1.42019,1.4204,488000002.0
2006-07-17 12:46:00,1.42033,1.42066,1.4203,1.42056,345800000.0
2006-07-17 12:47:00,1.42053,1.42071,1.42049,1.42067,324800000.0
2006-07-17 12:48:00,1.4207,1.42088,1.4206,1.42064,465900001.0
2006-07-17 12:49:00,1.42061,1.42063,1.42036,1.42046,466000001.0
2006-07-17 12:50:00,1.42052,1.42069,1.42033,1.42046,488000001.0
2006-07-17 12:51:00,1.42044,1.42075,1.42033,1.42044,424600001.0
2006-07-17 12:52:00,1.42021,1.4203,1.41992,1.42005,329200003.0
2006-07-17 12:53:00,1.41999,1.42018,1.41992,1.42012,260600001.0
2006-07-17 12:54:00,1.42007,1.4204,1.41997,1.42009,397300000.0
2006-07-17 12:55:00,1.42022,1.42044,1.42015,1.42036,424600000.0
2006-07-17 12:56:00,1.42044,1.42049,1.42015,1.42031,453900001.0
2006-07-17 12:57:00,1.42042,1.4205,1.42015,1.42024,458100000.0
2006-07-17 12:58:00,1.42001,1.42001,1.41946,1.41946,349800000.0
2006-07-17 12:59:00,1.41938,1.41969,1.41919,1.41956,650200002.0
2006-07-17 13:00:00,1.41938,1.41967,1.41938,1.41965,215400000.0
2006-07-17 13:01:00,1.41967,1.41976,1.41943,1.41958,378500001.0
2006-07-17 13:02:00,1.41956,1.41975,1.41935,1.41942,339400000.0
2006-07-17 13:03:00,1.41951,1.41969,1.41934,1.41946,449000001.0
2006-07-17 13:04:00,1.41962,1.41974,1.41944,1.41961,265500000.0
2006-07-17 13:05:00,1.4196,1.4196,1.41945,1.41945,158400000.0
2006-07-17 13:06:00,1.41953,1.41973,1.41938,1.41961,361400000.0
2006-07-17 13:07:00,1.41973,1.41992,1.4197,1.4198,290300001.0
2006-07-17 13:08:00,1.41976,1.41976,1.41941,1.41948,208700000.0
2006-07-17 13:09:00,1.41942,1.41948,1.41917,1.4192,256300000.0
2006-07-17 13:10:00,1.41935,1.41935,1.41923,1.41923,144500000.0
2006-07-17 13:11:00,1.41919,1.41945,1.41907,1.4192,442100000.0
2006-07-17 13:12:00,1.41926,1.41943,1.41924,1.41937,308300001.0
2006-07-17 13:13:00,1.41947,1.41948,1.41935,1.41948,335700000.0
2006-07-17 13:14:00,1.41945,1.41947,1.4189,1.41903,391300000.0
2006-07-17 13:15:00,1.41896,1.4192,1.41864,1.4192,477700001.0
2006-07-17 13:16:00,1.41919,1.41945,1.41919,1.41942,122800000.0
2006-07-17 13:17:00,1.41959,1.41973,1.41958,1.41963,119500000.0
2006-07-17 13:18:00,1.4195,1.41977,1.41943,1.41954,352400000.0
2006-07-17 13:19:00,1.41919,1.41947,1.41909,1.4194,310600002.0
2006-07-17 13:20:00,1.41923,1.41939,1.41917,1.41928,188600002.0
2006-07-17 13:21:00,1.41942,1.41946,1.41915,1.41916,168800001.0
2006-07-17 13:22:00,1.41925,1.41948,1.41918,1.41948,277800003.0
2006-07-17 13:23:00,1.41936,1.41952,1.41934,1.41951,281700000.0
2006-07-17 13:24:00,1.4195,1.4195,1.41932,1.4195,268600000.0
2006-07-17 13:25:00,1.41942,1.41977,1.41888,1.41888,124400000.0
2006-07-17 13:26:00,1.41877,1.41892,1.41854,1.41886,191500000.0
2006-07-17 13:27:00,1.41877,1.41897,1.41877,1.41887,273100000.0
2006-07-17 13:28:00,1.41894,1.41914,1.41875,1.41889,528100003.0
2006-07-17 13:29:00,1.41864,1.41864,1.4181,1.41834,602300005.0
2006-07-17 13:30:00,1.41836,1.41842,1.41803,1.41842,522600000.0
2006-07-17 13:31:00,1.41824,1.41842,1.41748,1.41784,518300002.0
2006-07-17 13:32:00,1.41797,1.41839,1.41797,1.41839,231200001.0
2006-07-17 13:33:00,1.41825,1.41825,1.41799,1.4181,445300001.0
2006-07-17 13:34:00,1.41813,1.41843,1.41806,1.41826,332400001.0
2006-07-17 13:35:00,1.41822,1.41822,1.41729,1.41735,400500001.0
2006-07-17 13:36:00,1.41731,1.4179,1.41727,1.4179,424800001.0
2006-07-17 13:37:00,1.41797,1.41831,1.41797,1.41804,463000001.0
2006-07-17 13:38:00,1.41809,1.4184,1.41808,1.41816,401100002.0
2006-07-17 13:39:00,1.41821,1.4183,1.41802,1.41811,297200001.0
2006-07-17 13:40:00,1.41795,1.41824,1.41761,1.41813,462100004.0
2006-07-17 13:41:00,1.41828,1.41828,1.41783,1.41783,241800001.0
2006-07-17 13:42:00,1.41782,1.41804,1.41781,1.41788,180100000.0
2006-07-17 13:43:00,1.41802,1.41815,1.41791,1.41804,108200000.0
2006-07-17 13:44:00,1.41806,1.4183,1.41803,1.41824,287800000.0
2006-07-17 13:45:00,1.4182,1.41855,1.41802,1.41803,479800000.0
2006-07-17 13:46:00,1.41803,1.41817,1.41781,1.41811,501200003.0
2006-07-17 13:47:00,1.4181,1.41834,1.41795,1.41807,536600001.0
2006-07-17 13:48:00,1.41818,1.41841,1.41818,1.4184,229300000.0
2006-07-17 13:49:00,1.41848,1.4185,1.41836,1.41843,246300001.0
2006-07-17 13:50:00,1.41841,1.41863,1.41838,1.4185,309800001.0
2006-07-17 13:51:00,1.41859,1.41859,1.4176,1.4176,285200000.0
2006-07-17 13:52:00,1.41735,1.41768,1.41734,1.41758,401300002.0
2006-07-17 13:53:00,1.41761,1.41783,1.41753,1.4176,510700000.0
2006-07-17 13:54:00,1.41751,1.41806,1.41751,1.41785,395900002.0
2006-07-17 13:55:00,1.41784,1.41807,1.41768,1.41775,406100001.0
2006-07-17 13:56:00,1.41769,1.41786,1.41753,1.41774,417700000.0
2006-07-17 13:57:00,1.41775,1.41786,1.4176,1.4178,363100001.0
2006-07-17 13:58:00,1.41769,1.41794,1.41763,1.41794,230800000.0
2006-07-17 13:59:00,1.41784,1.41813,1.41781,1.41786,421800000.0
2006-07-17 14:00:00,1.41773,1.41782,1.41757,1.41782,387300002.0
2006-07-17 14:01:00,1.41777,1.41783,1.41766,1.41769,376900000.0
2006-07-17 14:02:00,1.41779,1.4179,1.41775,1.41775,328300001.0
2006-07-17 14:03:00,1.41773,1.41805,1.41773,1.4179,478000003.0
2006-07-17 14:04:00,1.41795,1.41809,1.41782,1.41784,406900001.0
2006-07-17 14:05:00,1.41791,1.4182,1.41775,1.41817,356900000.0
2006-07-17 14:06:00,1.41817,1.41817,1.41762,1.41787,365000002.0
2006-07-17 14:07:00,1.41794,1.41794,1.41748,1.41748,333200001.0
2006-07-17 14:08:00,1.41751,1.4177,1.41735,1.41749,361900000.0
2006-07-17 14:09:00,1.41764,1.41806,1.41758,1.41765,154600000.0
2006-07-17 14:10:00,1.41775,1.41811,1.41775,1.41793,253700002.0
2006-07-17 14:11:00,1.41797,1.41832,1.41772,1.41832,100500000.0
2006-07-17 14:12:00,1.41832,1.41866,1.41822,1.41837,261000001.0
2006-07-17 14:13:00,1.41823,1.41843,1.41821,1.41829,150100000.0
2006-07-17 14:14:00,1.41822,1.41827,1.41789,1.41815,206300000.0
2006-07-17 14:15:00,1.41813,1.41848,1.41798,1.41834,361900000.0
2006-07-17 14:16:00,1.41835,1.41843,1.41826,1.41841,174500001.0
2006-07-17 14:17:00,1.41861,1.41875,1.41825,1.41851,649800001.0
2006-07-17 14:18:00,1.41855,1.41881,1.41833,1.41853,362300000.0
2006-07-17 14:19:00,1.41846,1.41875,1.41842,1.41856,446300000.0
2006-07-17 14:20:00,1.41854,1.41854,1.41826,1.41844,212800001.0
2006-07-17 14:21:00,1.41836,1.41845,1.41821,1.41826,397100001.0
2006-07-17 14:22:00,1.41833,1.41833,1.41785,1.41788,573600001.0
2006-07-17 14:23:00,1.41804,1.41814,1.41784,1.41794,169100002.0
2006-07-17 14:24:00,1.41777,1.41795,1.41764,1.41765,446300002.0
2006-07-17 14:25:00,1.41771,1.41792,1.41749,1.41778,601200002.0
2006-07-17 14:26:00,1.41766,1.41766,1.41744,1.41758,555100000.0
2006-07-17 14:27:00,1.41764,1.41764,1.41722,1.41729,375600000.0
2006-07-17 14:28:00,1.41725,1.41757,1.41695,1.41757,57500000.0
2006-07-17 14:29:00,1.41576,1.4159,1.41134,1.41134,58300001.0
2006-07-17 14:30:00,1.4122,1.41658,1.41116,1.41658,50400000.0
2006-07-17 14:31:00,1.41685,1.4174,1.41677,1.41706,58400000.0
2006-07-17 14:32:00,1.41718,1.41719,1.41671,1.41689,35800000.0
2006-07-17 14:33:00,1.41661,1.41684,1.41661,1.41681,31500000.0
2006-07-17 14:34:00,1.41672,1.41682,1.4165,1.41676,28400000.0
2006-07-17 14:35:00,1.41677,1.41677,1.41623,1.41638,40400000.0
2006-07-17 14:36:00,1.41648,1.41668,1.41597,1.41597,42900000.0
2006-07-17 14:37:00,1.41653,1.41666,1.41643,1.41666,30400000.0
2006-07-17 14:38:00,1.41684,1.41689,1.41656,1.41689,19600000.0
2006-07-17 14:39:00,1.41673,1.41692,1.4163,1.41661,41300000.0
2006-07-17 14:40:00,1.41653,1.41669,1.41643,1.41655,18800000.0
2006-07-17 14:41:00,1.41653,1.41665,1.41639,1.41662,32800000.0
2006-07-17 14:42:00,1.41635,1.41653,1.4157,1.4157,41000000.0
2006-07-17 14:43:00,1.41618,1.41642,1.41613,1.41616,39800000.0
2006-07-17 14:44:00,1.41608,1.41614,1.41563,1.41591,49000000.0
2006-07-17 14:45:00,1.4157,1.41576,1.41521,1.41521,51800000.0
2006-07-17 14:46:00,1.41535,1.41546,1.41525,1.4154,30400000.0
2006-07-17 14:47:00,1.41559,1.41568,1.41525,1.41546,27600000.0
2006-07-17 14:48:00,1.41552,1.41557,1.41442,1.4147,37800000.0
2006-07-17 14:49:00,1.4146,1.41496,1.41452,1.41471,59400000.0
2006-07-17 14:50:00,1.41458,1.41495,1.41458,1.41493,49800000.0
2006-07-17 14:51:00,1.41489,1.41496,1.41474,1.41474,28000000.0
2006-07-17 14:52:00,1.41433,1.41469,1.41432,1.4146,35200000.0
2006-07-17 14:53:00,1.41419,1.41424,1.41365,1.41382,44000000.0
2006-07-17 14:54:00,1.41345,1.4137,1.41307,1.41326,36000000.0
2006-07-17 14:55:00,1.4137,1.41399,1.41358,1.41394,30600000.0
2006-07-17 14:56:00,1.4142,1.41423,1.41405,1.41419,36400000.0
2006-07-17 14:57:00,1.41418,1.41418,1.41397,1.41417,40400000.0
2006-07-17 14:58:00,1.41413,1.41442,1.41411,1.41411,66200001.0
2006-07-17 14:59:00,1.41432,1.41472,1.41432,1.41469,49200001.0
2006-07-17 15:00:00,1.4149,1.41515,1.41471,1.41471,41900000.0
2006-07-17 15:01:00,1.4151,1.4151,1.41485,1.4149,31400000.0
2006-07-17 15:02:00,1.41501,1.4153,1.41501,1.41528,25600000.0
2006-07-17 15:03:00,1.41511,1.41511,1.41463,1.41485,35400000.0
2006-07-17 15:04:00,1.41472,1.41494,1.41469,1.41493,49200000.0
2006-07-17 15:05:00,1.41488,1.41489,1.41467,1.41484,31100000.0
2006-07-17 15:06:00,1.41491,1.41544,1.4145,1.41544,73600000.0
2006-07-17 15:07:00,1.41543,1.41543,1.41461,1.41461,36800000.0
2006-07-17 15:08:00,1.4141,1.41465,1.4141,1.41465,63500000.0
2006-07-17 15:09:00,1.41472,1.41514,1.41472,1.41512,32200000.0
2006-07-17 15:10:00,1.41495,1.41495,1.41459,1.41464,42400000.0
2006-07-17 15:11:00,1.41483,1.41509,1.41483,1.41483,22000000.0
2006-07-17 15:12:00,1.41485,1.41505,1.41463,1.41486,31800000.0
2006-07-17 15:13:00,1.41522,1.41528,1.41498,1.41528,44400000.0
2006-07-17 15:14:00,1.41518,1.41538,1.41518,1.41538,49800000.0
2006-07-17 15:15:00,1.41574,1.41583,1.41416,1.41465,57500000.0
2006-07-17 15:16:00,1.41446,1.41486,1.41433,1.41476,28200000.0
2006-07-17 15:17:00,1.41438,1.41467,1.4142,1.41467,43800000.0
2006-07-17 15:18:00,1.41461,1.41528,1.41461,1.41528,30600000.0
2006-07-17 15:19:00,1.41541,1.41541,1.41525,1.41525,30000000.0
2006-07-17 15:20:00,1.41521,1.41559,1.41521,1.41549,22400000.0
2006-07-17 15:21:00,1.41534,1.41545,1.41519,1.41545,35600000.0
2006-07-17 15:22:00,1.41532,1.41595,1.41532,1.41585,36100000.0
2006-07-17 15:23:00,1.41586,1.41586,1.4156,1.41574,32400001.0
2006-07-17 15:24:00,1.41596,1.41596,1.41565,1.41574,41700000.0
2006-07-17 15:25:00,1.41582,1.41603,1.41582,1.41583,45500001.0
2006-07-17 15:26:00,1.41577,1.41579,1.4155,1.4156,35700000.0
2006-07-17 15:27:00,1.41549,1.41563,1.41542,1.41556,27600000.0
2006-07-17 15:28:00,1.41532,1.41538,1.41514,1.41519,31500000.0
2006-07-17 15:29:00,1.41529,1.41547,1.41525,1.41525,38200000.0
2006-07-17 15:30:00,1.41554,1.41582,1.41544,1.41582,42000000.0
2006-07-17 15:31:00,1.41596,1.4162,1.41596,1.41614,42200000.0
2006-07-17 15:32:00,1.41604,1.41629,1.41598,1.4162,50600000.0
2006-07-17 15:33:00,1.41627,1.41634,1.41578,1.41627,52900001.0
2006-07-17 15:34:00,1.41628,1.41647,1.41614,1.41627,33200000.0
2006-07-17 15:35:00,1.41649,1.41671,1.41621,1.41636,25600000.0
2006-07-17 15:36:00,1.41677,1.41685,1.41654,1.41659,47300001.0
2006-07-17 15:37:00,1.41674,1.41674,1.41635,1.41657,54400000.0
2006-07-17 15:38:00,1.41631,1.41667,1.4163,1.41667,48300000.0
2006-07-17 15:39:00,1.41678,1.41684,1.41655,1.41662,36100000.0
2006-07-17 15:40:00,1.41693,1.41697,1.41663,1.41669,30100000.0
2006-07-17 15:41:00,1.41685,1.41685,1.41647,1.41678,48600001.0
2006-07-17 15:42:00,1.41672,1.41679,1.41603,1.41614,27000000.0
2006-07-17 15:43:00,1.41612,1.41624,1.41576,1.41596,52600000.0
2006-07-17 15:44:00,1.41586,1.41586,1.41543,1.41572,24000000.0
2006-07-17 15:45:00,1.41543,1.41561,1.41515,1.41546,49000000.0
2006-07-17 15:46:00,1.41547,1.41562,1.41545,1.41549,44800000.0
2006-07-17 15:47:00,1.41543,1.41568,1.41527,1.41568,54000000.0
2006-07-17 15:48:00,1.41569,1.41598,1.4156,1.41598,27800000.0
2006-07-17 15:49:00,1.41633,1.41706,1.41633,1.41706,46600000.0
2006-07-17 15:50:00,1.41707,1.4173,1.41707,1.4172,35000000.0
2006-07-17 15:51:00,1.41707,1.4172,1.41692,1.41718,28200000.0
2006-07-17 15:52:00,1.41717,1.41769,1.41716,1.41758,44300000.0
2006-07-17 15:53:00,1.41766,1.41827,1.41766,1.41821,45400001.0
2006-07-17 15:54:00,1.4183,1.41858,1.41815,1.41841,29400000.0
2006-07-17 15:55:00,1.41878,1.41919,1.41861,1.41907,32800000.0
2006-07-17 15:56:00,1.41946,1.41966,1.41923,1.41946,65200002.0
2006-07-17 15:57:00,1.41915,1.41929,1.419,1.419,28400000.0
2006-07-17 15:58:00,1.41903,1.41917,1.41884,1.4191,26400000.0
2006-07-17 15:59:00,1.41906,1.41932,1.41906,1.41919,37600000.0
2006-07-17 16:00:00,1.41912,1.41912,1.41861,1.41886,35600000.0
2006-07-17 16:01:00,1.41872,1.4194,1.41872,1.4193,36100000.0
2006-07-17 16:02:00,1.41927,1.41927,1.41902,1.4192,38800000.0
2006-07-17 16:03:00,1.41908,1.41921,1.41893,1.41909,47000000.0
2006-07-17 16:04:00,1.41904,1.41948,1.41903,1.4194,33900000.0
2006-07-17 16:05:00,1.41942,1.41953,1.41905,1.41927,34200000.0
2006-07-17 16:06:00,1.41909,1.41928,1.41898,1.41898,54200000.0
2006-07-17 16:07:00,1.41896,1.41927,1.41896,1.41924,53800000.0
2006-07-17 16:08:00,1.4194,1.4194,1.4188,1.41891,29100000.0
2006-07-17 16:09:00,1.41876,1.41916,1.41876,1.41904,42300000.0
2006-07-17 16:10:00,1.4192,1.41946,1.41918,1.41946,36400000.0
2006-07-17 16:11:00,1.41936,1.41975,1.41936,1.41959,43300000.0
2006-07-17 16:12:00,1.41977,1.41996,1.41971,1.41982,38300000.0
2006-07-17 16:13:00,1.42003,1.42063,1.42003,1.42063,35600000.0
2006-07-17 16:14:00,1.4207,1.42085,1.42026,1.42045,50800000.0
2006-07-17 16:15:00,1.42001,1.42005,1.41971,1.41984,47000000.0
2006-07-17 16:16:00,1.4198,1.4202,1.4198,1.41998,52700001.0
2006-07-17 16:17:00,1.41972,1.42004,1.41958,1.42004,27600000.0
2006-07-17 16:18:00,1.4202,1.4203,1.41955,1.41965,28300000.0
2006-07-17 16:19:00,1.41988,1.41988,1.41958,1.41958,27600000.0
2006-07-17 16:20:00,1.4195,1.41964,1.4191,1.41924,63900000.0
2006-07-17 16:21:00,1.41935,1.41948,1.41908,1.41939,50600000.0
2006-07-17 16:22:00,1.41938,1.41938,1.41909,1.41925,51800000.0
2006-07-17 16:23:00,1.41924,1.41924,1.41895,1.41923,30400000.0
2006-07-17 16:24:00,1.41927,1.41934,1.41882,1.41886,40200000.0
2006-07-17 16:25:00,1.41894,1.41894,1.41828,1.41889,36200000.0
2006-07-17 16:26:00,1.41923,1.41928,1.41906,1.41906,49400000.0
2006-07-17 16:27:00,1.41907,1.41924,1.41885,1.41885,22800000.0
2006-07-17 16:28:00,1.41904,1.41914,1.41882,1.41894,54200000.0
2006-07-17 16:29:00,1.41907,1.41927,1.41905,1.41923,35600000.0
2006-07-17 16:30:00,1.41905,1.41919,1.41899,1.41912,59500000.0
2006-07-17 16:31:00,1.41906,1.41911,1.41895,1.41903,59300000.0
2006-07-17 16:32:00,1.41917,1.41917,1.41866,1.41896,38400000.0
2006-07-17 16:33:00,1.4191,1.4191,1.41874,1.41881,37800000.0
2006-07-17 16:34:00,1.41874,1.41874,1.41823,1.41844,53400000.0
2006-07-17 16:35:00,1.41854,1.41865,1.41842,1.41865,45400000.0
2006-07-17 16:36:00,1.41851,1.41875,1.41821,1.41844,37600000.0
2006-07-17 16:37:00,1.41842,1.41848,1.41817,1.41835,53800000.0
2006-07-17 16:38:00,1.41834,1.4185,1.41784,1.41801,58000001.0
2006-07-17 16:39:00,1.41817,1.41839,1.41817,1.41839,42400000.0
2006-07-17 16:40:00,1.4183,1.41841,1.41823,1.41841,26600000.0
2006-07-17 16:41:00,1.41787,1.41883,1.41787,1.41875,23600000.0
2006-07-17 16:42:00,1.41876,1.41876,1.41849,1.41851,49700000.0
2006-07-17 16:43:00,1.41848,1.4188,1.41848,1.4186,50700000.0
2006-07-17 16:44:00,1.4186,1.41884,1.41859,1.41884,48800000.0
2006-07-17 16:45:00,1.41849,1.41891,1.41842,1.41872,27800000.0
2006-07-17 16:46:00,1.41893,1.41905,1.41876,1.41892,55200000.0
2006-07-17 16:47:00,1.41905,1.41923,1.41895,1.41907,39800000.0
2006-07-17 16:48:00,1.41927,1.41941,1.41877,1.41925,41800001.0
2006-07-17 16:49:00,1.41914,1.41917,1.41889,1.41917,30300000.0
2006-07-17 16:50:00,1.41914,1.41914,1.41884,1.41894,40600000.0
2006-07-17 16:51:00,1.41913,1.41937,1.41911,1.41936,35600000.0
2006-07-17 16:52:00,1.41949,1.41949,1.41902,1.41911,49400000.0
2006-07-17 16:53:00,1.41925,1.41925,1.41896,1.41914,43400000.0
2006-07-17 16:54:00,1.41926,1.41938,1.41903,1.41921,32800000.0
2006-07-17 16:55:00,1.41919,1.41919,1.41864,1.41884,31500000.0
2006-07-17 16:56:00,1.41882,1.41887,1.41834,1.41866,41100000.0
2006-07-17 16:57:00,1.41847,1.41859,1.41828,1.41847,25800000.0
2006-07-17 16:58:00,1.41824,1.41824,1.4178,1.41809,49600000.0
2006-07-17 16:59:00,1.41862,1.419,1.4185,1.419,39600001.0
2006-07-17 17:00:00,1.4189,1.41959,1.4189,1.41959,38400000.0
2006-07-17 17:01:00,1.41964,1.41987,1.41941,1.41961,47200000.0
2006-07-17 17:02:00,1.4195,1.42004,1.4195,1.42004,25800000.0
2006-07-17 17:03:00,1.42018,1.42018,1.41993,1.42003,44000000.0
2006-07-17 17:04:00,1.41995,1.41995,1.41923,1.41923,33800000.0
2006-07-17 17:05:00,1.41911,1.41948,1.41894,1.4192,44500000.0
2006-07-17 17:06:00,1.41903,1.41931,1.41903,1.41928,39200000.0
2006-07-17 17:07:00,1.41931,1.41967,1.41931,1.41949,54500001.0
2006-07-17 17:08:00,1.41945,1.41975,1.4193,1.4194,39600001.0
2006-07-17 17:09:00,1.41926,1.41953,1.41908,1.41945,37800000.0
2006-07-17 17:10:00,1.41933,1.41948,1.41928,1.4194,35200000.0
2006-07-17 17:11:00,1.41927,1.41927,1.41892,1.41903,38800000.0
2006-07-17 17:12:00,1.41867,1.41875,1.4182,1.4182,33800000.0
2006-07-17 17:13:00,1.4179,1.41816,1.41781,1.41816,32600000.0
2006-07-17 17:14:00,1.41779,1.41817,1.41779,1.41793,52800001.0
2006-07-17 17:15:00,1.4184,1.41841,1.418,1.418,33800001.0
2006-07-17 17:16:00,1.41796,1.41828,1.41792,1.41802,44200000.0
2006-07-17 17:17:00,1.41803,1.41822,1.41743,1.41781,40400000.0
2006-07-17 17:18:00,1.41795,1.41795,1.41739,1.41777,92700000.0
2006-07-17 17:19:00,1.41765,1.41804,1.41765,1.41804,27800000.0
2006-07-17 17:20:00,1.41809,1.41824,1.41788,1.41803,22000000.0
2006-07-17 17:21:00,1.4184,1.41869,1.41827,1.41861,38800000.0
2006-07-17 17:22:00,1.41853,1.41853,1.41816,1.41818,46700000.0
2006-07-17 17:23:00,1.41778,1.41814,1.41778,1.41797,46100000.0
2006-07-17 17:24:00,1.41784,1.41813,1.41784,1.41813,35400000.0
2006-07-17 17:25:00,1.41806,1.41839,1.41806,1.41821,30600000.0
2006-07-17 17:26:00,1.41816,1.41829,1.41801,1.41817,48800000.0
2006-07-17 17:27:00,1.41816,1.41862,1.41814,1.41837,33400000.0
2006-07-17 17:28:00,1.41865,1.41865,1.41837,1.41841,36600000.0
2006-07-17 17:29:00,1.41846,1.41863,1.41813,1.41857,47000000.0
2006-07-17 17:30:00,1.41859,1.41874,1.41836,1.41867,55600000.0
2006-07-17 17:31:00,1.41869,1.41898,1.41868,1.4189,34400000.0
2006-07-17 17:32:00,1.41869,1.41912,1.41869,1.41901,31500000.0
2006-07-17 17:33:00,1.41905,1.41916,1.41891,1.41902,44400000.0
2006-07-17 17:34:00,1.41892,1.41892,1.41853,1.41885,47100000.0
2006-07-17 17:35:00,1.41873,1.41873,1.41848,1.41858,37000000.0
2006-07-17 17:36:00,1.41868,1.41888,1.41861,1.4187,42200000.0
2006-07-17 17:37:00,1.41876,1.41891,1.41828,1.4187,43300000.0
2006-07-17 17:38:00,1.4185,1.41878,1.41837,1.41837,76100001.0
2006-07-17 17:39:00,1.41864,1.41867,1.41848,1.41853,34000000.0
2006-07-17 17:40:00,1.41825,1.41841,1.41819,1.4183,53800001.0
2006-07-17 17:41:00,1.41838,1.41838,1.41814,1.41814,51400000.0
2006-07-17 17:42:00,1.41803,1.4183,1.41771,1.41816,29000000.0
2006-07-17 17:43:00,1.41814,1.41822,1.41788,1.4179,45000000.0
2006-07-17 17:44:00,1.41777,1.41788,1.4177,1.41774,30600000.0
2006-07-17 17:45:00,1.4178,1.41786,1.41762,1.41776,33200000.0
2006-07-17 17:46:00,1.41784,1.41794,1.4177,1.41791,43200000.0
2006-07-17 17:47:00,1.41799,1.41835,1.41799,1.41806,39700000.0
2006-07-17 17:48:00,1.41825,1.41836,1.41792,1.41836,41200000.0
2006-07-17 17:49:00,1.41839,1.41839,1.41782,1.41818,32800000.0
2006-07-17 17:50:00,1.41826,1.41837,1.4182,1.41837,33300000.0
2006-07-17 17:51:00,1.41827,1.41844,1.41807,1.41812,56500001.0
2006-07-17 17:52:00,1.41824,1.41837,1.41815,1.41827,25600000.0
2006-07-17 17:53:00,1.4179,1.418,1.4178,1.418,47600000.0
2006-07-17 17:54:00,1.4179,1.4179,1.4179,1.4179,47600000.0
2006-07-17 17:55:00,1.41808,1.41834,1.4176,1.41812,47600000.0
2006-07-17 17:56:00,1.41799,1.41846,1.41799,1.41836,30600000.0
2006-07-17 17:57:00,1.41829,1.41838,1.41811,1.41826,52200000.0
2006-07-17 17:58:00,1.41834,1.41836,1.41813,1.41836,39800000.0
2006-07-17 17:59:00,1.41826,1.41827,1.41788,1.41812,38600000.0
2006-07-17 18:00:00,1.41817,1.41822,1.41784,1.41793,40800000.0
2006-07-17 18:01:00,1.41797,1.41797,1.4176,1.41778,48800000.0
2006-07-17 18:02:00,1.41788,1.41796,1.41787,1.41791,34500000.0
2006-07-17 18:03:00,1.41773,1.41803,1.41767,1.41767,47400000.0
2006-07-17 18:04:00,1.418,1.41807,1.41784,1.41786,34800000.0
2006-07-17 18:05:00,1.41796,1.41807,1.41781,1.41802,33000000.0
2006-07-17 18:06:00,1.41796,1.41825,1.41785,1.41794,48800000.0
2006-07-17 18:07:00,1.41831,1.41852,1.41831,1.41841,55400001.0
2006-07-17 18:08:00,1.41829,1.41862,1.41829,1.41847,62300000.0
2006-07-17 18:09:00,1.41849,1.41873,1.41842,1.41842,37000000.0
2006-07-17 18:10:00,1.4184,1.41859,1.41833,1.41848,26800000.0
2006-07-17 18:11:00,1.41854,1.41854,1.41829,1.41841,37000000.0
2006-07-17 18:12:00,1.41859,1.41862,1.41844,1.41851,30700000.0
2006-07-17 18:13:00,1.41852,1.4187,1.41838,1.41867,42000000.0
2006-07-17 18:14:00,1.41825,1.41909,1.41825,1.41884,73900000.0
2006-07-17 18:15:00,1.41875,1.41898,1.41864,1.41898,36100000.0
2006-07-17 18:16:00,1.41924,1.41936,1.41916,1.41928,35600000.0
2006-07-17 18:17:00,1.41946,1.41963,1.41946,1.4195,52100000.0
2006-07-17 18:18:00,1.41958,1.41971,1.41941,1.41966,30000000.0
2006-07-17 18:19:00,1.41979,1.41979,1.4193,1.4193,36000000.0
2006-07-17 18:20:00,1.41932,1.41973,1.41932,1.41945,34200000.0
2006-07-17 18:21:00,1.41942,1.41943,1.41924,1.41936,55800000.0
2006-07-17 18:22:00,1.41945,1.41958,1.41937,1.41942,42400000.0
2006-07-17 18:23:00,1.41946,1.41965,1.41945,1.41945,39000000.0
2006-07-17 18:24:00,1.41933,1.41935,1.41914,1.41915,44200001.0
2006-07-17 18:25:00,1.41936,1.41945,1.41913,1.41926,40900000.0
2006-07-17 18:26:00,1.41932,1.41946,1.41932,1.41938,31200000.0
2006-07-17 18:27:00,1.41936,1.41984,1.41919,1.41978,40700000.0
2006-07-17 18:28:00,1.41954,1.41975,1.41948,1.4196,29000000.0
2006-07-17 18:29:00,1.41961,1.41982,1.41946,1.41949,28000000.0
2006-07-17 18:30:00,1.41937,1.41948,1.41919,1.41925,40200000.0
2006-07-17 18:31:00,1.41915,1.41931,1.41908,1.41927,20200000.0
2006-07-17 18:32:00,1.41919,1.41925,1.41903,1.41925,38300000.0
2006-07-17 18:33:00,1.41923,1.41923,1.41875,1.41898,63700000.0
2006-07-17 18:34:00,1.41892,1.41895,1.41868,1.41877,34800000.0
2006-07-17 18:35:00,1.41885,1.4189,1.41854,1.4189,29800000.0
2006-07-17 18:36:00,1.41896,1.41917,1.41895,1.41905,42800000.0
2006-07-17 18:37:00,1.41923,1.41936,1.41915,1.41927,39400001.0
2006-07-17 18:38:00,1.41911,1.41933,1.41899,1.41924,22000000.0
2006-07-17 18:39:00,1.41901,1.4193,1.41901,1.41924,26000000.0
2006-07-17 18:40:00,1.41919,1.41927,1.41897,1.41902,28200000.0
2006-07-17 18:41:00,1.4191,1.41927,1.4191,1.41927,47200000.0
2006-07-17 18:42:00,1.41922,1.4193,1.41907,1.4193,60800000.0
2006-07-17 18:43:00,1.41927,1.41948,1.41917,1.41936,37800000.0
2006-07-17 18:44:00,1.4193,1.41935,1.4191,1.4191,23000000.0
2006-07-17 18:45:00,1.4193,1.41942,1.4192,1.4192,30300000.0
2006-07-17 18:46:00,1.41915,1.41915,1.41891,1.41891,30500000.0
2006-07-17 18:47:00,1.4191,1.4191,1.419,1.41903,20800000.0
2006-07-17 18:48:00,1.41901,1.41916,1.4189,1.41902,36200000.0
2006-07-17 18:49:00,1.419,1.419,1.4187,1.41885,25800000.0
2006-07-17 18:50:00,1.41896,1.41905,1.41879,1.41893,43700000.0
2006-07-17 18:51:00,1.41891,1.419,1.4188,1.41886,29000000.0
2006-07-17 18:52:00,1.41879,1.41917,1.41879,1.41902,36100000.0
2006-07-17 18:53:00,1.41909,1.41942,1.41909,1.41935,44800000.0
2006-07-17 18:54:00,1.41948,1.41948,1.41913,1.41947,24500000.0
2006-07-17 18:55:00,1.41935,1.41955,1.41935,1.41945,25200000.0
2006-07-17 18:56:00,1.41918,1.41962,1.41909,1.41909,49400000.0
2006-07-17 18:57:00,1.41939,1.41952,1.41937,1.41941,32200000.0
2006-07-17 18:58:00,1.41949,1.4196,1.41938,1.41943,38600001.0
2006-07-17 18:59:00,1.41953,1.41957,1.41915,1.41937,42800000.0
2006-07-17 19:00:00,1.41959,1.41959,1.41912,1.41938,30200000.0
2006-07-17 19:01:00,1.41952,1.41954,1.41925,1.41934,41000000.0
2006-07-17 19:02:00,1.41933,1.41947,1.41924,1.41947,37600000.0
2006-07-17 19:03:00,1.41944,1.41964,1.41929,1.41956,48800000.0
2006-07-17 19:04:00,1.41949,1.41968,1.41938,1.4196,39400000.0
2006-07-17 19:05:00,1.41985,1.41993,1.41966,1.41968,39800000.0
2006-07-17 19:06:00,1.41967,1.41967,1.41954,1.41958,37400000.0
2006-07-17 19:07:00,1.41965,1.42,1.41965,1.42,43000000.0
2006-07-17 19:08:00,1.41981,1.42001,1.41981,1.41995,41800000.0
2006-07-17 19:09:00,1.42005,1.42009,1.41991,1.41994,27000000.0
2006-07-17 19:10:00,1.42007,1.42007,1.41943,1.41943,52200000.0
2006-07-17 19:11:00,1.41976,1.41991,1.41972,1.41977,38400000.0
2006-07-17 19:12:00,1.4195,1.41978,1.4195,1.41968,49200000.0
2006-07-17 19:13:00,1.41957,1.41976,1.41948,1.41973,49600000.0
2006-07-17 19:14:00,1.41975,1.41998,1.41967,1.41998,40000000.0
2006-07-17 19:15:00,1.41983,1.41983,1.41943,1.41956,17400000.0
2006-07-17 19:16:00,1.41955,1.41988,1.41955,1.41969,26600000.0
2006-07-17 19:17:00,1.41969,1.41996,1.41959,1.41978,35000000.0
2006-07-17 19:18:00,1.42,1.42008,1.41986,1.41999,35000001.0
2006-07-17 19:19:00,1.4202,1.42025,1.41971,1.42025,34000000.0
2006-07-17 19:20:00,1.42027,1.42027,1.41991,1.42026,59700001.0
2006-07-17 19:21:00,1.42013,1.4204,1.42013,1.42029,45400000.0
2006-07-17 19:22:00,1.42046,1.42063,1.42035,1.42063,32600000.0
2006-07-17 19:23:00,1.42053,1.42096,1.42031,1.42096,73000001.0
2006-07-17 19:24:00,1.42098,1.42219,1.42085,1.42179,56200000.0
2006-07-17 19:25:00,1.42202,1.42202,1.42169,1.4219,41500000.0
2006-07-17 19:26:00,1.42174,1.42201,1.42156,1.42183,44400000.0
2006-07-17 19:27:00,1.42161,1.42176,1.42131,1.42176,30200000.0
2006-07-17 19:28:00,1.42171,1.42188,1.4215,1.4217,37300000.0
2006-07-17 19:29:00,1.4217,1.42227,1.42165,1.42227,27200000.0
2006-07-17 19:30:00,1.42244,1.42298,1.42244,1.42277,38800000.0
2006-07-17 19:31:00,1.42272,1.4228,1.42262,1.4228,48600001.0
2006-07-17 19:32:00,1.42269,1.42284,1.4225,1.42272,43800000.0
2006-07-17 19:33:00,1.42267,1.42272,1.42244,1.42261,37000000.0
2006-07-17 19:34:00,1.42253,1.42253,1.42227,1.42239,24400000.0
2006-07-17 19:35:00,1.42237,1.42248,1.42203,1.42239,37600000.0
2006-07-17 19:36:00,1.42235,1.42258,1.42219,1.42222,25800000.0
2006-07-17 19:37:00,1.42229,1.42229,1.4217,1.4217,28400000.0
2006-07-17 19:38:00,1.42151,1.42174,1.42151,1.42155,27000000.0
2006-07-17 19:39:00,1.42167,1.4218,1.42153,1.42164,37200000.0
2006-07-17 19:40:00,1.42166,1.4218,1.42154,1.42171,39800000.0
2006-07-17 19:41:00,1.42169,1.42193,1.42159,1.42173,28600000.0
2006-07-17 19:42:00,1.42168,1.42176,1.42137,1.42172,50400000.0
2006-07-17 19:43:00,1.42163,1.42165,1.42123,1.4216,33900000.0
2006-07-17 19:44:00,1.42159,1.42174,1.42159,1.42174,48600000.0
2006-07-17 19:45:00,1.42152,1.42166,1.42146,1.42157,45300000.0
2006-07-17 19:46:00,1.42153,1.42156,1.42106,1.42106,46800000.0
2006-07-17 19:47:00,1.42134,1.42139,1.42115,1.42139,30400000.0
2006-07-17 19:48:00,1.42142,1.42142,1.42126,1.42126,34300000.0
2006-07-17 19:49:00,1.4212,1.42137,1.4212,1.42125,35800000.0
2006-07-17 19:50:00,1.4215,1.4215,1.42119,1.42138,43100000.0
2006-07-17 19:51:00,1.42127,1.42155,1.42127,1.42145,34800000.0
2006-07-17 19:52:00,1.42129,1.4215,1.42111,1.4212,27800000.0
2006-07-17 19:53:00,1.42125,1.42139,1.42106,1.42121,59300000.0
2006-07-17 19:54:00,1.4213,1.422,1.4213,1.422,31300000.0
2006-07-17 19:55:00,1.42215,1.42226,1.4221,1.4222,33500000.0
2006-07-17 19:56:00,1.42239,1.42246,1.42214,1.4223,41100000.0
2006-07-17 19:57:00,1.42227,1.42227,1.42202,1.42217,33000000.0
2006-07-17 19:58:00,1.42216,1.42233,1.42216,1.42218,54500001.0
2006-07-17 19:59:00,1.42222,1.42222,1.42193,1.42193,40700000.0
2006-07-17 20:00:00,1.4218,1.42211,1.42171,1.42171,44800000.0
2006-07-17 20:01:00,1.42215,1.42228,1.42201,1.42201,63100000.0
2006-07-17 20:02:00,1.42215,1.42226,1.42204,1.42222,27200000.0
2006-07-17 20:03:00,1.42225,1.42225,1.42188,1.42214,35200000.0
2006-07-17 20:04:00,1.42228,1.42239,1.42199,1.42219,51800000.0
2006-07-17 20:05:00,1.42209,1.4222,1.42198,1.42198,38400000.0
2006-07-17 20:06:00,1.42217,1.42232,1.42207,1.42215,37000000.0
2006-07-17 20:07:00,1.42206,1.42217,1.42184,1.42209,52500000.0
2006-07-17 20:08:00,1.42229,1.42237,1.42208,1.42223,43000000.0
2006-07-17 20:09:00,1.42231,1.42236,1.4223,1.42232,38000000.0
2006-07-17 20:10:00,1.42195,1.42238,1.42195,1.42229,43600000.0
2006-07-17 20:11:00,1.42222,1.42222,1.42193,1.42199,28600000.0
2006-07-17 20:12:00,1.42213,1.42218,1.42173,1.42212,44800000.0
2006-07-17 20:13:00,1.42243,1.42254,1.42217,1.42254,52100000.0
2006-07-17 20:14:00,1.42256,1.42285,1.42204,1.42269,48600000.0
2006-07-17 20:15:00,1.42273,1.42299,1.42262,1.42299,35600000.0
2006-07-17 20:16:00,1.42296,1.42329,1.42296,1.42313,35800000.0
2006-07-17 20:17:00,1.4231,1.42322,1.42271,1.42309,54800000.0
2006-07-17 20:18:00,1.42306,1.42311,1.4229,1.42292,35800000.0
2006-07-17 20:19:00,1.42302,1.42302,1.42277,1.4229,56000000.0
2006-07-17 20:20:00,1.42296,1.42297,1.42271,1.42297,23400000.0
2006-07-17 20:21:00,1.42285,1.42294,1.42277,1.42277,30600000.0
2006-07-17 20:22:00,1.4228,1.42287,1.42257,1.42272,30400000.0
2006-07-17 20:23:00,1.42275,1.4228,1.42248,1.4227,34600000.0
2006-07-17 20:24:00,1.42286,1.42286,1.42266,1.42274,30800000.0
2006-07-17 20:25:00,1.42286,1.42286,1.42249,1.42257,68600001.0
2006-07-17 20:26:00,1.42276,1.42276,1.42234,1.42262,40100000.0
2006-07-17 20:27:00,1.42279,1.42297,1.42242,1.42268,44400000.0
2006-07-17 20:28:00,1.42269,1.42287,1.42256,1.42268,25600000.0
2006-07-17 20:29:00,1.42254,1.42264,1.4221,1.42255,33500000.0
2006-07-17 20:30:00,1.42279,1.42279,1.42256,1.42272,37000000.0
2006-07-17 20:31:00,1.42265,1.42269,1.42217,1.42264,48600001.0
2006-07-17 20:32:00,1.42253,1.42284,1.42223,1.42284,30400000.0
2006-07-17 20:33:00,1.42289,1.42289,1.42251,1.42259,38400000.0
2006-07-17 20:34:00,1.42233,1.42247,1.42215,1.42215,39800000.0
2006-07-17 20:35:00,1.42196,1.42203,1.42184,1.42187,40700000.0
2006-07-17 20:36:00,1.42193,1.42208,1.42162,1.42168,51800000.0
2006-07-17 20:37:00,1.42172,1.42178,1.42149,1.42178,37200000.0
2006-07-17 20:38:00,1.42182,1.42182,1.42157,1.42171,24800000.0
2006-07-17 20:39:00,1.4216,1.42175,1.4214,1.4215,46600000.0
2006-07-17 20:40:00,1.42149,1.42171,1.42149,1.42155,45900000.0
2006-07-17 20:41:00,1.42172,1.42184,1.42152,1.42162,71400001.0
2006-07-17 20:42:00,1.42156,1.42156,1.42108,1.42143,47900000.0
2006-07-17 20:43:00,1.42129,1.42154,1.42114,1.42114,42800000.0
2006-07-17 20:44:00,1.4215,1.42177,1.42134,1.42177,30300000.0
2006-07-17 20:45:00,1.4216,1.42182,1.42159,1.42159,28600000.0
2006-07-17 20:46:00,1.4218,1.42188,1.42174,1.4218,32800000.0
2006-07-17 20:47:00,1.42175,1.42179,1.42135,1.42173,44600000.0
2006-07-17 20:48:00,1.42166,1.42198,1.42166,1.42182,52400000.0
2006-07-17 20:49:00,1.42184,1.42194,1.42184,1.42194,34600001.0
2006-07-17 20:50:00,1.42214,1.42242,1.42214,1.42235,25000000.0
2006-07-17 20:51:00,1.42225,1.42253,1.42225,1.42232,25800000.0
2006-07-17 20:52:00,1.42228,1.42244,1.42226,1.42234,50200000.0
2006-07-17 20:53:00,1.42218,1.42238,1.42218,1.42229,33600000.0
2006-07-17 20:54:00,1.42203,1.42253,1.422,1.422,49400000.0
2006-07-17 20:55:00,1.42193,1.4222,1.42191,1.42213,29600000.0
2006-07-17 20:56:00,1.4219,1.42194,1.42178,1.42183,29600000.0
2006-07-17 20:57:00,1.42177,1.42181,1.42167,1.42172,24400000.0
2006-07-17 20:58:00,1.42176,1.42176,1.42123,1.42125,58400001.0
2006-07-17 20:59:00,1.4212,1.42156,1.4212,1.42137,59000000.0
2006-07-17 21:00:00,1.42117,1.42159,1.42117,1.42146,30800000.0
2006-07-17 21:01:00,1.42138,1.42156,1.42098,1.42098,22600000.0
2006-07-17 21:02:00,1.42148,1.42209,1.42133,1.42209,62200000.0
2006-07-17 21:03:00,1.42216,1.42216,1.42191,1.42207,23200000.0
2006-07-17 21:04:00,1.42225,1.42225,1.42204,1.42218,39400001.0
2006-07-17 21:05:00,1.42192,1.42229,1.42192,1.42213,37600000.0
2006-07-17 21:06:00,1.42223,1.42235,1.42203,1.42235,34600000.0
2006-07-17 21:07:00,1.4224,1.4224,1.42218,1.4223,25600000.0
2006-07-17 21:08:00,1.42218,1.42223,1.42201,1.42223,32900000.0
2006-07-17 21:09:00,1.42232,1.42245,1.42209,1.42233,44400001.0
2006-07-17 21:10:00,1.42223,1.42242,1.42214,1.4222,63300000.0
2006-07-17 21:11:00,1.42231,1.42253,1.42212,1.42222,20800000.0
2006-07-17 21:12:00,1.42232,1.42248,1.42223,1.42228,40000000.0
2006-07-17 21:13:00,1.42216,1.42242,1.4221,1.42225,45100000.0
2006-07-17 21:14:00,1.42216,1.42229,1.42206,1.42206,27800000.0
2006-07-17 21:15:00,1.42204,1.42226,1.42204,1.42216,35200000.0
2006-07-17 21:16:00,1.42184,1.42228,1.42184,1.42222,40700000.0
2006-07-17 21:17:00,1.42204,1.4221,1.42164,1.42164,58900000.0
2006-07-17 21:18:00,1.42207,1.42207,1.42129,1.42179,32800000.0
2006-07-17 21:19:00,1.42206,1.42206,1.42184,1.42191,38800000.0
2006-07-17 21:20:00,1.42187,1.42207,1.42182,1.42188,43000000.0
2006-07-17 21:21:00,1.42174,1.42176,1.42141,1.42169,38500000.0
2006-07-17 21:22:00,1.4213,1.42172,1.4213,1.42167,30600000.0
2006-07-17 21:23:00,1.42173,1.42173,1.42098,1.42098,71100001.0
2006-07-17 21:24:00,1.42124,1.42156,1.42111,1.42111,37000000.0
2006-07-17 21:25:00,1.42114,1.42124,1.42077,1.42077,52200000.0
2006-07-17 21:26:00,1.42106,1.42142,1.42106,1.42118,47700000.0
2006-07-17 21:27:00,1.4212,1.42135,1.4212,1.42124,35000000.0
2006-07-17 21:28:00,1.42122,1.42145,1.42122,1.42145,20600000.0
2006-07-17 21:29:00,1.42153,1.42153,1.42137,1.42147,29200000.0
2006-07-17 21:30:00,1.4214,1.4214,1.42125,1.42128,23400000.0
2006-07-17 21:31:00,1.42133,1.42139,1.42116,1.42137,25600000.0
2006-07-17 21:32:00,1.42133,1.42133,1.42114,1.42119,31300000.0
2006-07-17 21:33:00,1.42126,1.42135,1.42068,1.4208,37700000.0
2006-07-17 21:34:00,1.42083,1.42109,1.42083,1.42103,28200000.0
2006-07-17 21:35:00,1.421,1.42118,1.4207,1.42112,22600000.0
2006-07-17 21:36:00,1.42129,1.42129,1.4209,1.42117,43100000.0
2006-07-17 21:37:00,1.4212,1.42138,1.4212,1.42128,42200000.0
2006-07-17 21:38:00,1.42135,1.42138,1.42123,1.42138,40000000.0
2006-07-17 21:39:00,1.42128,1.42152,1.42128,1.42152,46300001.0
2006-07-17 21:40:00,1.42126,1.42128,1.42101,1.42112,40400000.0
2006-07-17 21:41:00,1.42098,1.42114,1.42088,1.42092,42800001.0
2006-07-17 21:42:00,1.42093,1.42105,1.42075,1.42075,37800000.0
2006-07-17 21:43:00,1.42105,1.42114,1.42092,1.42114,29800000.0
2006-07-17 21:44:00,1.42121,1.42139,1.42102,1.42118,34200000.0
2006-07-17 21:45:00,1.42112,1.42115,1.42104,1.42114,30000000.0
2006-07-17 21:46:00,1.42121,1.42127,1.4209,1.42109,60100000.0
2006-07-17 21:47:00,1.42116,1.42147,1.42116,1.42131,19200000.0
2006-07-17 21:48:00,1.42163,1.42193,1.42152,1.4218,47000000.0
2006-07-17 21:49:00,1.42196,1.42219,1.42196,1.42207,36800000.0
2006-07-17 21:50:00,1.42215,1.42221,1.42205,1.42206,50600000.0
2006-07-17 21:51:00,1.42199,1.42219,1.42199,1.42208,42000000.0
2006-07-17 21:52:00,1.42193,1.42213,1.42181,1.42194,49200000.0
2006-07-17 21:53:00,1.42186,1.42207,1.42177,1.42177,19600000.0
2006-07-17 21:54:00,1.42184,1.42211,1.42184,1.42211,38200000.0
2006-07-17 21:55:00,1.42212,1.42212,1.42194,1.42207,35000000.0
2006-07-17 21:56:00,1.42203,1.42219,1.42198,1.42217,73500000.0
2006-07-17 21:57:00,1.42232,1.42246,1.42187,1.42214,36400000.0
2006-07-17 21:58:00,1.42222,1.42234,1.42205,1.42205,22600000.0
2006-07-17 21:59:00,1.42212,1.4224,1.42205,1.42223,52100001.0
2006-07-17 22:00:00,1.42226,1.42232,1.42205,1.42205,56500000.0
2006-07-17 22:01:00,1.42172,1.42198,1.42172,1.4218,61000001.0
2006-07-17 22:02:00,1.42182,1.42185,1.42164,1.42166,27800000.0
2006-07-17 22:03:00,1.42187,1.42187,1.42165,1.42184,23200000.0
2006-07-17 22:04:00,1.4216,1.42161,1.4213,1.42156,38800000.0
2006-07-17 22:05:00,1.42166,1.42167,1.42129,1.42167,36800000.0
2006-07-17 22:06:00,1.42178,1.42178,1.42136,1.42165,44600000.0
2006-07-17 22:07:00,1.42157,1.42182,1.42157,1.42162,48000000.0
2006-07-17 22:08:00,1.42136,1.42177,1.42136,1.42173,53000002.0
2006-07-17 22:09:00,1.4216,1.42163,1.42127,1.42144,30400000.0
2006-07-17 22:10:00,1.42163,1.42176,1.42155,1.42173,48900000.0
2006-07-17 22:11:00,1.42173,1.42203,1.42173,1.42173,25800000.0
2006-07-17 22:12:00,1.42178,1.42187,1.42167,1.42167,35000000.0
2006-07-17 22:13:00,1.42182,1.42201,1.42182,1.42187,50900000.0
2006-07-17 22:14:00,1.42172,1.42201,1.42172,1.42177,52800000.0
2006-07-17 22:15:00,1.42193,1.42211,1.42184,1.42184,49400000.0
2006-07-17 22:16:00,1.42204,1.42217,1.42166,1.42166,35500000.0
2006-07-17 22:17:00,1.42177,1.42182,1.42157,1.42169,26000000.0
2006-07-17 22:18:00,1.4218,1.4218,1.42161,1.42168,38600000.0
2006-07-17 22:19:00,1.42155,1.42197,1.42155,1.42183,32400000.0
2006-07-17 22:20:00,1.42172,1.42184,1.42157,1.42177,44000000.0
2006-07-17 22:21:00,1.42171,1.42199,1.42151,1.42189,31400000.0
2006-07-17 22:22:00,1.42196,1.42196,1.42162,1.4217,34400000.0
2006-07-17 22:23:00,1.42186,1.42194,1.42176,1.42176,39800000.0
2006-07-17 22:24:00,1.4221,1.4221,1.42175,1.42199,42000000.0
2006-07-17 22:25:00,1.42191,1.42207,1.4219,1.422,24800000.0
2006-07-17 22:26:00,1.42184,1.42233,1.42184,1.42233,36700001.0
2006-07-17 22:27:00,1.42246,1.42265,1.42222,1.42247,35600000.0
2006-07-17 22:28:00,1.42234,1.42258,1.42232,1.42253,48200000.0
2006-07-17 22:29:00,1.42254,1.42255,1.4223,1.4224,40400000.0
2006-07-17 22:30:00,1.42237,1.42239,1.42222,1.42227,29200000.0
2006-07-17 22:31:00,1.42244,1.42244,1.42159,1.42223,30800000.0
2006-07-17 22:32:00,1.42238,1.42243,1.42217,1.4222,49500000.0
2006-07-17 22:33:00,1.42207,1.42223,1.42206,1.42218,52600001.0
2006-07-17 22:34:00,1.42225,1.42235,1.422,1.42215,56400000.0
2006-07-17 22:35:00,1.42225,1.42225,1.42206,1.42208,42800000.0
2006-07-17 22:36:00,1.42226,1.42232,1.42153,1.42153,42800000.0
2006-07-17 22:37:00,1.42202,1.42213,1.42182,1.42182,56300000.0
2006-07-17 22:38:00,1.42168,1.42199,1.42168,1.42199,43700000.0
2006-07-17 22:39:00,1.42209,1.42222,1.42186,1.42199,47500000.0
2006-07-17 22:40:00,1.42203,1.42204,1.42158,1.42158,59000000.0
2006-07-17 22:41:00,1.42181,1.42206,1.42181,1.4219,35400000.0
2006-07-17 22:42:00,1.42192,1.42196,1.42175,1.42188,20800000.0
2006-07-17 22:43:00,1.42199,1.42209,1.42177,1.42191,28100000.0
2006-07-17 22:44:00,1.42176,1.42195,1.42176,1.42193,35600000.0
2006-07-17 22:45:00,1.42193,1.42194,1.42172,1.42194,33000000.0
2006-07-17 22:46:00,1.42217,1.42217,1.4219,1.4219,24600000.0
2006-07-17 22:47:00,1.42196,1.42196,1.42173,1.42182,51200001.0
2006-07-17 22:48:00,1.4217,1.4221,1.4217,1.42203,23800000.0
2006-07-17 22:49:00,1.42147,1.42179,1.42133,1.42167,25800000.0
2006-07-17 22:50:00,1.42174,1.42181,1.42147,1.42147,26000000.0
2006-07-17 22:51:00,1.42162,1.42174,1.42155,1.42174,20200000.0
2006-07-17 22:52:00,1.42168,1.42168,1.42133,1.42139,39800000.0
2006-07-17 22:53:00,1.42156,1.42171,1.42121,1.42164,45800001.0
2006-07-17 22:54:00,1.4217,1.42186,1.42162,1.42163,39800000.0
2006-07-17 22:55:00,1.42189,1.42201,1.42181,1.42185,40000000.0
2006-07-17 22:56:00,1.42207,1.42223,1.42197,1.42223,37800000.0
2006-07-17 22:57:00,1.42228,1.42245,1.42205,1.42205,46700000.0
2006-07-17 22:58:00,1.42233,1.42247,1.42231,1.42233,27800000.0
2006-07-17 22:59:00,1.42256,1.42266,1.42243,1.42257,58000000.0
2006-07-17 23:00:00,1.42248,1.42258,1.4223,1.4223,53900001.0
2006-07-17 23:01:00,1.422,1.4227,1.4219,1.4227,41600000.0
2006-07-17 23:02:00,1.4224,1.4231,1.4224,1.4228,41600000.0
2006-07-17 23:03:00,1.4224,1.4232,1.4224,1.4228,41600000.0
2006-07-17 23:04:00,1.4224,1.4228,1.4224,1.4225,41600000.0
2006-07-17 23:05:00,1.4218,1.4224,1.4218,1.4223,41600000.0
2006-07-17 23:06:00,1.4232,1.4232,1.4226,1.4226,41600000.0
2006-07-17 23:08:00,1.4227,1.4227,1.4226,1.4226,41600000.0
2006-07-17 23:11:00,1.4227,1.4228,1.4226,1.4228,41600000.0
2006-07-17 23:12:00,1.4227,1.4227,1.4223,1.4224,41600000.0
2006-07-17 23:13:00,1.4223,1.4223,1.422,1.422,41600000.0
2006-07-17 23:14:00,1.4223,1.4225,1.4218,1.4218,41600000.0
2006-07-17 23:15:00,1.4221,1.4221,1.422,1.422,41600000.0
2006-07-17 23:17:00,1.4219,1.4219,1.4219,1.4219,41600000.0
2006-07-17 23:18:00,1.4221,1.4226,1.4221,1.4224,41600000.0
2006-07-17 23:19:00,1.4223,1.4223,1.4223,1.4223,41600000.0
2006-07-17 23:20:00,1.4225,1.4225,1.4223,1.4223,41600000.0
2006-07-17 23:21:00,1.4225,1.4225,1.4223,1.4225,41600000.0
2006-07-17 23:22:00,1.4224,1.4224,1.4223,1.4223,41600000.0
2006-07-17 23:23:00,1.4222,1.4223,1.4222,1.4223,41600000.0
2006-07-17 23:24:00,1.4222,1.4225,1.4222,1.4223,41600000.0
2006-07-17 23:25:00,1.4224,1.4229,1.4223,1.4223,41600000.0
2006-07-17 23:26:00,1.4222,1.4226,1.4222,1.4226,41600000.0
2006-07-17 23:27:00,1.4225,1.4225,1.4223,1.4223,41600000.0
2006-07-17 23:28:00,1.42245,1.42276,1.42245,1.42246,41600000.0
2006-07-17 23:29:00,1.42247,1.42275,1.42212,1.42212,55600000.0
2006-07-17 23:30:00,1.42175,1.42197,1.42167,1.42176,39800000.0
2006-07-17 23:31:00,1.42178,1.42178,1.42138,1.42175,39700000.0
2006-07-17 23:32:00,1.42159,1.42185,1.4215,1.42161,48100000.0
2006-07-17 23:33:00,1.42127,1.42144,1.42127,1.42142,35400000.0
2006-07-17 23:34:00,1.42149,1.42164,1.42135,1.42139,41400000.0
2006-07-17 23:35:00,1.42156,1.42156,1.4213,1.42137,14500000.0
2006-07-17 23:36:00,1.42151,1.42151,1.42129,1.42129,34600000.0
2006-07-17 23:37:00,1.42138,1.42141,1.42126,1.42141,42600000.0
2006-07-17 23:38:00,1.42145,1.42153,1.42137,1.42152,44600000.0
2006-07-17 23:39:00,1.42134,1.4217,1.42134,1.42144,30600000.0
2006-07-17 23:40:00,1.42164,1.42167,1.42137,1.42137,47000000.0
2006-07-17 23:41:00,1.4214,1.42144,1.4205,1.4205,61200000.0
2006-07-17 23:42:00,1.4213,1.4213,1.42107,1.4212,43300000.0
2006-07-17 23:43:00,1.42122,1.42127,1.42075,1.42117,39200000.0
2006-07-17 23:44:00,1.42129,1.42129,1.42109,1.4212,45900000.0
2006-07-17 23:45:00,1.42108,1.42129,1.42093,1.42117,30000000.0
2006-07-17 23:46:00,1.42138,1.4214,1.42127,1.42135,39000000.0
2006-07-17 23:47:00,1.42142,1.42143,1.42115,1.42139,34600000.0
2006-07-17 23:48:00,1.4214,1.4214,1.42115,1.42135,35000000.0
2006-07-17 23:49:00,1.4215,1.42159,1.42122,1.42139,42600000.0
2006-07-17 23:50:00,1.42142,1.42157,1.42123,1.42145,36600000.0
2006-07-17 23:51:00,1.42154,1.42157,1.42125,1.4214,64500001.0
2006-07-17 23:52:00,1.42148,1.42154,1.42118,1.42151,34400000.0
2006-07-17 23:53:00,1.42172,1.42172,1.42137,1.42162,42400000.0
2006-07-17 23:54:00,1.42164,1.42171,1.42099,1.42099,37600000.0
2006-07-17 23:55:00,1.42148,1.42162,1.42145,1.42153,43100000.0
2006-07-17 23:56:00,1.42158,1.42158,1.42127,1.42141,45500000.0
2006-07-17 23:57:00,1.42139,1.42163,1.42131,1.42163,18400000.0
2006-07-17 23:58:00,1.42136,1.42138,1.42099,1.42137,37800000.0
2006-07-17 23:59:00,1.42143,1.42161,1.42133,1.42136,36800000.0
2006-07-18 00:00:00,1.42141,1.42163,1.42134,1.42144,51500000.0
2006-07-18 00:01:00,1.42155,1.42159,1.42135,1.42156,44400000.0
2006-07-18 00:02:00,1.42153,1.42153,1.42102,1.42137,54800000.0
2006-07-18 00:03:00,1.42121,1.42123,1.42099,1.42102,32800000.0
2006-07-18 00:04:00,1.42099,1.4211,1.42099,1.42109,33000000.0
2006-07-18 00:05:00,1.42108,1.42108,1.4208,1.4208,44200000.0
2006-07-18 00:06:00,1.42093,1.42112,1.42093,1.42112,27900000.0
2006-07-18 00:07:00,1.421,1.4211,1.42085,1.42095,17400000.0
2006-07-18 00:08:00,1.42107,1.42113,1.4209,1.42113,49800000.0
2006-07-18 00:09:00,1.42099,1.42121,1.4209,1.4211,33600000.0
2006-07-18 00:10:00,1.42118,1.42118,1.42098,1.42098,36200000.0
2006-07-18 00:11:00,1.42098,1.42101,1.42071,1.42081,37900000.0
2006-07-18 00:12:00,1.42083,1.42083,1.42058,1.42061,28400000.0
2006-07-18 00:13:00,1.4208,1.42083,1.42045,1.4208,34800000.0
2006-07-18 00:14:00,1.42076,1.4209,1.42063,1.42088,58000001.0
2006-07-18 00:15:00,1.42063,1.42078,1.42063,1.42063,30300000.0
2006-07-18 00:16:00,1.42072,1.42076,1.4205,1.42053,23600000.0
2006-07-18 00:17:00,1.42051,1.42071,1.42051,1.42071,38000000.0
2006-07-18 00:18:00,1.42068,1.42084,1.42054,1.42054,37800000.0
2006-07-18 00:19:00,1.42063,1.4207,1.42055,1.4207,33700000.0
2006-07-18 00:20:00,1.42072,1.42072,1.42035,1.42035,40000000.0
2006-07-18 00:21:00,1.42068,1.42077,1.42059,1.42077,35200000.0
2006-07-18 00:22:00,1.42055,1.42075,1.42055,1.42068,28200000.0
2006-07-18 00:23:00,1.42057,1.42067,1.4201,1.42045,49000000.0
2006-07-18 00:24:00,1.42056,1.42063,1.42041,1.42058,32600000.0
2006-07-18 00:25:00,1.42048,1.42066,1.42042,1.4206,47600001.0
2006-07-18 00:26:00,1.42064,1.42069,1.42049,1.42056,32800000.0
2006-07-18 00:27:00,1.42062,1.42066,1.42056,1.42062,49000001.0
2006-07-18 00:28:00,1.42067,1.42076,1.42043,1.4205,47600000.0
2006-07-18 00:29:00,1.42047,1.42052,1.42029,1.4204,36400000.0
2006-07-18 00:30:00,1.42019,1.42058,1.42019,1.42048,45000000.0
2006-07-18 00:31:00,1.42051,1.42068,1.42041,1.42068,34600001.0
2006-07-18 00:32:00,1.42066,1.42106,1.42066,1.42089,41200000.0
2006-07-18 00:33:00,1.42117,1.42117,1.42084,1.42084,26600000.0
2006-07-18 00:34:00,1.42073,1.42092,1.42061,1.42061,18000000.0
2006-07-18 00:35:00,1.42096,1.42101,1.42084,1.42101,47800000.0
2006-07-18 00:36:00,1.42099,1.42099,1.4207,1.4207,35200000.0
2006-07-18 00:37:00,1.42086,1.42092,1.4208,1.4208,29000000.0
2006-07-18 00:38:00,1.42092,1.42097,1.42081,1.42088,26600000.0
2006-07-18 00:39:00,1.42096,1.421,1.42072,1.42082,49600000.0
2006-07-18 00:40:00,1.42084,1.42102,1.42076,1.42102,40900000.0
2006-07-18 00:41:00,1.42106,1.42106,1.42071,1.42091,52200000.0
2006-07-18 00:42:00,1.4208,1.42092,1.42078,1.42088,37400000.0
2006-07-18 00:43:00,1.42064,1.42084,1.42033,1.42083,31000000.0
2006-07-18 00:44:00,1.42073,1.4208,1.42062,1.42076,31100000.0
2006-07-18 00:45:00,1.42076,1.42076,1.42053,1.42064,62400000.0
2006-07-18 00:46:00,1.42073,1.42081,1.42063,1.42081,44000000.0
2006-07-18 00:47:00,1.42074,1.42081,1.42061,1.42071,45600000.0
2006-07-18 00:48:00,1.42044,1.42098,1.42044,1.42064,40200000.0
2006-07-18 00:49:00,1.42079,1.42088,1.42058,1.42082,46600000.0
2006-07-18 00:50:00,1.42077,1.42093,1.42067,1.42091,21600000.0
2006-07-18 00:51:00,1.42088,1.42098,1.42076,1.42093,47900000.0
2006-07-18 00:52:00,1.42081,1.42098,1.42069,1.42085,46200000.0
2006-07-18 00:53:00,1.42062,1.42089,1.42058,1.42089,36100000.0
2006-07-18 00:54:00,1.42048,1.4209,1.42048,1.4209,26600000.0
2006-07-18 00:55:00,1.42081,1.42081,1.42044,1.42081,29100000.0
2006-07-18 00:56:00,1.42076,1.42081,1.42061,1.42066,32800000.0
2006-07-18 00:57:00,1.42089,1.42098,1.42073,1.42073,18400000.0
2006-07-18 00:58:00,1.42096,1.42096,1.42075,1.42083,28000000.0
2006-07-18 00:59:00,1.42094,1.42094,1.42079,1.42094,49800000.0
2006-07-18 01:00:00,1.42089,1.4209,1.42067,1.42067,29800000.0
2006-07-18 01:01:00,1.42062,1.42078,1.42051,1.42069,24400000.0
2006-07-18 01:02:00,1.42109,1.42109,1.4207,1.4207,47400000.0
2006-07-18 01:03:00,1.42105,1.42107,1.42078,1.42095,36200000.0
2006-07-18 01:04:00,1.42097,1.42108,1.42095,1.42097,51900001.0
2006-07-18 01:05:00,1.42102,1.4211,1.4209,1.42097,50000000.0
2006-07-18 01:06:00,1.42101,1.42101,1.42066,1.42091,58500000.0
2006-07-18 01:07:00,1.42086,1.42086,1.42049,1.42061,42000000.0
2006-07-18 01:08:00,1.4207,1.42075,1.42032,1.42032,84700000.0
2006-07-18 01:09:00,1.4207,1.4207,1.4205,1.42068,45900000.0
2006-07-18 01:10:00,1.42062,1.4207,1.42032,1.42055,47400000.0
2006-07-18 01:11:00,1.42048,1.4207,1.42048,1.4207,23600000.0
2006-07-18 01:12:00,1.42057,1.42075,1.42032,1.4206,33000000.0
2006-07-18 01:13:00,1.42077,1.4208,1.4205,1.4208,57000000.0
2006-07-18 01:14:00,1.42054,1.42068,1.42044,1.42068,33900000.0
2006-07-18 01:15:00,1.42079,1.42092,1.42056,1.42079,21000000.0
2006-07-18 01:16:00,1.42085,1.42103,1.42082,1.42103,50100000.0
2006-07-18 01:17:00,1.42087,1.42096,1.42073,1.42091,33500000.0
2006-07-18 01:18:00,1.42087,1.42117,1.42075,1.42108,27000000.0
2006-07-18 01:19:00,1.42093,1.42112,1.42086,1.42103,35000000.0
2006-07-18 01:20:00,1.42101,1.42109,1.4203,1.42109,32600000.0
2006-07-18 01:21:00,1.42102,1.42136,1.42102,1.4212,52100000.0
2006-07-18 01:22:00,1.42129,1.42134,1.42106,1.42124,39600001.0
2006-07-18 01:23:00,1.42119,1.42132,1.42105,1.42105,47600000.0
2006-07-18 01:24:00,1.42137,1.42171,1.42132,1.42171,33200000.0
2006-07-18 01:25:00,1.42171,1.42184,1.42144,1.42171,41800000.0
2006-07-18 01:26:00,1.42164,1.42172,1.42154,1.42168,84100003.0
2006-07-18 01:27:00,1.42178,1.42196,1.42172,1.42196,37400000.0
2006-07-18 01:28:00,1.42186,1.422,1.42158,1.42186,42600000.0
2006-07-18 01:29:00,1.42193,1.42194,1.42183,1.42185,39800000.0
2006-07-18 01:30:00,1.42188,1.42188,1.42139,1.42175,82300000.0
2006-07-18 01:31:00,1.42169,1.42195,1.42166,1.42195,44800000.0
2006-07-18 01:32:00,1.42194,1.4221,1.4217,1.42194,21600000.0
2006-07-18 01:33:00,1.42191,1.42204,1.42183,1.42197,40500000.0
2006-07-18 01:34:00,1.42201,1.42201,1.42153,1.42173,52300000.0
2006-07-18 01:35:00,1.42165,1.42177,1.42139,1.42139,46200000.0
2006-07-18 01:36:00,1.42162,1.42177,1.42162,1.42162,39500000.0
2006-07-18 01:37:00,1.42168,1.42187,1.42145,1.42174,59700000.0
2006-07-18 01:38:00,1.42176,1.42186,1.42158,1.42177,32800000.0
2006-07-18 01:39:00,1.42163,1.42183,1.42137,1.42171,41100000.0
2006-07-18 01:40:00,1.42164,1.42178,1.42161,1.42174,35900000.0
2006-07-18 01:41:00,1.42175,1.42194,1.42168,1.42176,57100000.0
2006-07-18 01:42:00,1.42196,1.42196,1.4216,1.42173,28200000.0
2006-07-18 01:43:00,1.42148,1.42163,1.42104,1.42153,40200000.0
2006-07-18 01:44:00,1.42158,1.42158,1.42125,1.42153,30600000.0
2006-07-18 01:45:00,1.42161,1.42169,1.42148,1.42162,52000000.0
2006-07-18 01:46:00,1.42159,1.42173,1.42144,1.42155,34900000.0
2006-07-18 01:47:00,1.42162,1.42192,1.42157,1.42157,33000000.0
2006-07-18 01:48:00,1.4216,1.42164,1.42101,1.42101,36200000.0
2006-07-18 01:49:00,1.42135,1.42154,1.42102,1.4215,28200000.0
2006-07-18 01:50:00,1.42162,1.42179,1.42127,1.42168,33400000.0
2006-07-18 01:51:00,1.42155,1.42155,1.42127,1.42141,35000000.0
2006-07-18 01:52:00,1.42165,1.4217,1.42145,1.42145,31000000.0
2006-07-18 01:53:00,1.42164,1.42176,1.42158,1.42165,32200000.0
2006-07-18 01:54:00,1.42169,1.42185,1.42169,1.42173,32600000.0
2006-07-18 01:55:00,1.42156,1.42179,1.42155,1.42155,47600000.0
2006-07-18 01:56:00,1.42168,1.42182,1.42153,1.42161,47900000.0
2006-07-18 01:57:00,1.42171,1.42171,1.42144,1.42152,42000000.0
2006-07-18 01:58:00,1.42151,1.42159,1.42127,1.42127,40000000.0
2006-07-18 01:59:00,1.42155,1.42168,1.42154,1.42163,47100000.0
2006-07-18 02:00:00,1.42133,1.42166,1.42133,1.42141,50700000.0
2006-07-18 02:01:00,1.4213,1.42135,1.42122,1.42128,44400000.0
2006-07-18 02:02:00,1.42118,1.42163,1.42117,1.42157,95100000.0
2006-07-18 02:03:00,1.42173,1.42201,1.42173,1.42176,83600000.0
2006-07-18 02:04:00,1.42165,1.42178,1.4216,1.4216,61200000.0
2006-07-18 02:05:00,1.42147,1.42147,1.42132,1.42135,81100000.0
2006-07-18 02:06:00,1.42156,1.42158,1.42115,1.42158,93100000.0
2006-07-18 02:07:00,1.42163,1.42169,1.42128,1.42157,183200001.0
2006-07-18 02:08:00,1.42154,1.42194,1.42154,1.42176,46800000.0
2006-07-18 02:09:00,1.42176,1.42186,1.42139,1.42166,156100000.0
2006-07-18 02:10:00,1.42144,1.42175,1.42144,1.42154,101100000.0
2006-07-18 02:11:00,1.42146,1.42154,1.42146,1.42154,36200000.0
2006-07-18 02:12:00,1.42154,1.4216,1.42152,1.42159,60000000.0
2006-07-18 02:13:00,1.42161,1.42167,1.42161,1.42166,40700000.0
2006-07-18 02:14:00,1.42164,1.42165,1.42134,1.42161,155400000.0
2006-07-18 02:15:00,1.42151,1.4217,1.42141,1.4216,244400001.0
2006-07-18 02:16:00,1.42183,1.42198,1.42168,1.42182,57200000.0
2006-07-18 02:17:00,1.42158,1.422,1.42121,1.42153,231400000.0
2006-07-18 02:18:00,1.42167,1.42195,1.42129,1.42175,34400000.0
2006-07-18 02:19:00,1.42187,1.42211,1.42171,1.42172,27400000.0
2006-07-18 02:20:00,1.42183,1.42202,1.42175,1.42193,54200000.0
2006-07-18 02:21:00,1.4217,1.4219,1.42163,1.4219,61800000.0
2006-07-18 02:22:00,1.42172,1.42172,1.42167,1.42172,24800000.0
2006-07-18 02:23:00,1.42196,1.42212,1.42193,1.42199,37400000.0
2006-07-18 02:24:00,1.42196,1.42219,1.42187,1.42219,33000000.0
2006-07-18 02:25:00,1.4221,1.42217,1.42182,1.42195,111900000.0
2006-07-18 02:26:00,1.4219,1.42232,1.4219,1.42213,66800000.0
2006-07-18 02:27:00,1.42198,1.4221,1.42194,1.42199,48600000.0
2006-07-18 02:28:00,1.42198,1.42204,1.42192,1.42192,49500000.0
2006-07-18 02:29:00,1.4221,1.42227,1.42188,1.42202,54600000.0
2006-07-18 02:30:00,1.42219,1.42219,1.4219,1.42206,54900000.0
2006-07-18 02:31:00,1.42185,1.42204,1.42176,1.42184,47800000.0
2006-07-18 02:32:00,1.42204,1.42217,1.42189,1.42212,31400000.0
2006-07-18 02:33:00,1.42183,1.42185,1.42168,1.42176,206800000.0
2006-07-18 02:34:00,1.42203,1.42208,1.42173,1.42207,38800000.0
2006-07-18 02:35:00,1.42214,1.42214,1.42167,1.42173,95200001.0
2006-07-18 02:36:00,1.42187,1.42201,1.42184,1.42196,21200000.0
2006-07-18 02:37:00,1.42173,1.42176,1.42162,1.42162,89400000.0
2006-07-18 02:38:00,1.4217,1.4217,1.42156,1.4216,34400000.0
2006-07-18 02:39:00,1.42168,1.42172,1.42157,1.42162,37000000.0
2006-07-18 02:40:00,1.42165,1.42178,1.42164,1.42169,59200000.0
2006-07-18 02:41:00,1.42167,1.42182,1.42165,1.42165,21800000.0
2006-07-18 02:42:00,1.42176,1.42176,1.42154,1.42154,41400000.0
2006-07-18 02:43:00,1.42145,1.42162,1.4213,1.42162,46700000.0
2006-07-18 02:44:00,1.42174,1.42188,1.42164,1.42188,37400000.0
2006-07-18 02:45:00,1.4214,1.42167,1.4214,1.42167,43000000.0
2006-07-18 02:46:00,1.42151,1.42153,1.4213,1.42136,140400000.0
2006-07-18 02:47:00,1.42188,1.42205,1.42147,1.42188,199900000.0
2006-07-18 02:48:00,1.42176,1.422,1.4217,1.42174,92600001.0
2006-07-18 02:49:00,1.42148,1.42174,1.42116,1.42135,75100000.0
2006-07-18 02:50:00,1.42161,1.4218,1.42135,1.4217,85800000.0
2006-07-18 02:51:00,1.42128,1.42142,1.42111,1.42127,69900000.0
2006-07-18 02:52:00,1.4214,1.4214,1.42115,1.42121,26800000.0
2006-07-18 02:53:00,1.42126,1.42126,1.42083,1.421,30400000.0
2006-07-18 02:54:00,1.42107,1.42116,1.42094,1.42095,42200000.0
2006-07-18 02:55:00,1.42111,1.42134,1.42098,1.4212,40800000.0
2006-07-18 02:56:00,1.4212,1.42126,1.42118,1.42123,81600000.0
2006-07-18 02:57:00,1.42124,1.42125,1.4212,1.42125,60300001.0
2006-07-18 02:58:00,1.42122,1.42131,1.4211,1.4211,51200000.0
2006-07-18 02:59:00,1.42109,1.4212,1.421,1.4211,49900000.0
2006-07-18 03:00:00,1.4211,1.4212,1.42102,1.42115,136000000.0
2006-07-18 03:01:00,1.42113,1.42113,1.42098,1.42109,48000000.0
2006-07-18 03:02:00,1.42115,1.42115,1.42102,1.4211,33600000.0
2006-07-18 03:03:00,1.42112,1.42115,1.42106,1.4211,37000000.0
2006-07-18 03:04:00,1.42117,1.4215,1.42102,1.42114,46500000.0
2006-07-18 03:05:00,1.42121,1.42123,1.42106,1.42123,57000000.0
2006-07-18 03:06:00,1.4214,1.42149,1.42137,1.42146,71400000.0
2006-07-18 03:07:00,1.42141,1.42178,1.42123,1.42171,93800000.0
2006-07-18 03:08:00,1.42168,1.42168,1.42108,1.42109,36800000.0
2006-07-18 03:09:00,1.42137,1.42169,1.42121,1.42167,38600000.0
2006-07-18 03:10:00,1.42135,1.42183,1.42135,1.42183,42400000.0
2006-07-18 03:11:00,1.42161,1.42165,1.42156,1.42162,38700000.0
2006-07-18 03:12:00,1.42193,1.42206,1.42164,1.42186,42600000.0
2006-07-18 03:13:00,1.42166,1.42204,1.42153,1.42188,48200000.0
2006-07-18 03:14:00,1.42182,1.42202,1.42157,1.42188,45900000.0
2006-07-18 03:15:00,1.42149,1.42189,1.42149,1.42179,40600000.0
2006-07-18 03:16:00,1.42174,1.42187,1.42149,1.42184,29600000.0
2006-07-18 03:17:00,1.42182,1.42193,1.42141,1.42193,39600000.0
2006-07-18 03:18:00,1.42196,1.42204,1.42172,1.42204,25200000.0
2006-07-18 03:19:00,1.42196,1.42201,1.42176,1.42201,40900000.0
2006-07-18 03:20:00,1.42153,1.42209,1.42153,1.42209,61200001.0
2006-07-18 03:21:00,1.4218,1.42187,1.42177,1.42178,37600000.0
2006-07-18 03:22:00,1.42178,1.4219,1.42172,1.4218,57600000.0
2006-07-18 03:23:00,1.42187,1.42195,1.42182,1.42187,97700000.0
2006-07-18 03:24:00,1.42192,1.42203,1.42192,1.42197,61700000.0
2006-07-18 03:25:00,1.42233,1.42233,1.42179,1.4219,44700000.0
2006-07-18 03:26:00,1.42178,1.42181,1.4216,1.42175,127200000.0
2006-07-18 03:27:00,1.42173,1.42173,1.42157,1.42167,113500001.0
2006-07-18 03:28:00,1.42164,1.42169,1.42158,1.42164,33800000.0
2006-07-18 03:29:00,1.42164,1.42169,1.42161,1.42166,49300000.0
2006-07-18 03:30:00,1.42167,1.42169,1.42146,1.42161,52200000.0
2006-07-18 03:31:00,1.42171,1.42199,1.42166,1.42173,33000000.0
2006-07-18 03:32:00,1.42165,1.42178,1.42148,1.42154,39700000.0
2006-07-18 03:33:00,1.42141,1.42152,1.42141,1.42145,32800000.0
2006-07-18 03:34:00,1.4217,1.42213,1.4215,1.42169,45200000.0
2006-07-18 03:35:00,1.42177,1.42184,1.42159,1.42169,115400000.0
2006-07-18 03:36:00,1.42179,1.42209,1.42161,1.42204,57700000.0
2006-07-18 03:37:00,1.42201,1.42214,1.42177,1.4221,35200000.0
2006-07-18 03:38:00,1.42207,1.42222,1.42194,1.42213,40200000.0
2006-07-18 03:39:00,1.42181,1.42192,1.42179,1.42185,108200000.0
2006-07-18 03:40:00,1.42182,1.42237,1.4218,1.42222,142000000.0
2006-07-18 03:41:00,1.42212,1.4223,1.42211,1.42214,69800000.0
2006-07-18 03:42:00,1.42214,1.42217,1.42204,1.42214,65600000.0
2006-07-18 03:43:00,1.42209,1.42231,1.42209,1.42231,25400000.0
2006-07-18 03:44:00,1.42211,1.42231,1.42204,1.42222,13600000.0
2006-07-18 03:45:00,1.42216,1.42229,1.42211,1.42228,32600000.0
2006-07-18 03:46:00,1.42197,1.42216,1.42196,1.42203,55000001.0
2006-07-18 03:47:00,1.42193,1.42206,1.42191,1.42191,43700000.0
2006-07-18 03:48:00,1.42224,1.42229,1.42203,1.42221,26400000.0
2006-07-18 03:49:00,1.42226,1.42226,1.42191,1.42191,44900000.0
2006-07-18 03:50:00,1.42216,1.42223,1.42191,1.42194,135600000.0
2006-07-18 03:51:00,1.42211,1.42211,1.42201,1.42201,34600000.0
2006-07-18 03:52:00,1.42207,1.42217,1.42188,1.42192,60300000.0
2006-07-18 03:53:00,1.42187,1.42201,1.42177,1.42195,57400000.0
2006-07-18 03:54:00,1.42195,1.4224,1.42194,1.42197,20600000.0
2006-07-18 03:55:00,1.42224,1.42234,1.42208,1.42234,28200000.0
2006-07-18 03:56:00,1.42227,1.42248,1.42227,1.42231,28400000.0
2006-07-18 03:57:00,1.42183,1.42206,1.42183,1.42198,138200000.0
2006-07-18 03:58:00,1.42189,1.42256,1.42175,1.42178,202200000.0
2006-07-18 03:59:00,1.42195,1.42223,1.42192,1.42208,139100000.0
2006-07-18 04:00:00,1.42193,1.42201,1.42181,1.42183,69600000.0
2006-07-18 04:01:00,1.42184,1.4221,1.42167,1.42206,181400003.0
2006-07-18 04:02:00,1.42202,1.42202,1.42163,1.42167,130400001.0
2006-07-18 04:03:00,1.42179,1.42179,1.42157,1.42179,63200000.0
2006-07-18 04:04:00,1.42164,1.4217,1.42157,1.42164,138100000.0
2006-07-18 04:05:00,1.42146,1.4222,1.42137,1.42219,205200001.0
2006-07-18 04:06:00,1.42167,1.42212,1.42167,1.42185,110100000.0
2006-07-18 04:07:00,1.42195,1.42197,1.42172,1.42172,149300000.0
2006-07-18 04:08:00,1.42204,1.42215,1.42196,1.42205,38000000.0
2006-07-18 04:09:00,1.42212,1.42212,1.42187,1.42207,43200000.0
2006-07-18 04:10:00,1.42192,1.42192,1.42158,1.42173,118200002.0
2006-07-18 04:11:00,1.42197,1.42217,1.42175,1.42184,39300000.0
2006-07-18 04:12:00,1.42174,1.42182,1.42174,1.42177,72100000.0
2006-07-18 04:13:00,1.42173,1.42179,1.42152,1.42152,92100000.0
2006-07-18 04:14:00,1.42153,1.42165,1.42152,1.42161,87700000.0
2006-07-18 04:15:00,1.42162,1.42185,1.42159,1.42179,63000000.0
2006-07-18 04:16:00,1.42174,1.42182,1.42152,1.42162,82300000.0
2006-07-18 04:17:00,1.42169,1.4217,1.42157,1.42162,51400000.0
2006-07-18 04:18:00,1.42155,1.42179,1.42145,1.42145,117500000.0
2006-07-18 04:19:00,1.42144,1.42151,1.42141,1.42149,72000001.0
2006-07-18 04:20:00,1.42144,1.42164,1.42133,1.42134,188400000.0
2006-07-18 04:21:00,1.42137,1.42154,1.42137,1.42144,37800000.0
2006-07-18 04:22:00,1.42147,1.42183,1.42133,1.42183,29400000.0
2006-07-18 04:23:00,1.42148,1.42156,1.42146,1.42147,46200000.0
2006-07-18 04:24:00,1.42163,1.42172,1.42162,1.42172,148500000.0
2006-07-18 04:25:00,1.42194,1.42238,1.42186,1.42222,166100001.0
2006-07-18 04:26:00,1.4224,1.42256,1.42237,1.42239,125100000.0
2006-07-18 04:27:00,1.42255,1.4226,1.42235,1.42237,53500000.0
2006-07-18 04:28:00,1.42214,1.42225,1.42214,1.42215,43200000.0
2006-07-18 04:29:00,1.4221,1.42275,1.4221,1.42238,81200000.0
2006-07-18 04:30:00,1.422,1.42265,1.422,1.42221,56400000.0
2006-07-18 04:31:00,1.42212,1.42227,1.42196,1.42226,28600000.0
2006-07-18 04:32:00,1.4223,1.42239,1.42222,1.42239,53200000.0
2006-07-18 04:33:00,1.42244,1.42244,1.42224,1.42234,36600000.0
2006-07-18 04:34:00,1.42247,1.42247,1.42229,1.42229,62400001.0
2006-07-18 04:35:00,1.42213,1.42229,1.42211,1.42218,63500000.0
2006-07-18 04:36:00,1.42244,1.42252,1.42175,1.42234,190500001.0
2006-07-18 04:37:00,1.42225,1.42248,1.42198,1.42225,126600001.0
2006-07-18 04:38:00,1.42229,1.42238,1.42223,1.42223,49400000.0
2006-07-18 04:39:00,1.42205,1.4222,1.42205,1.42208,52600000.0
2006-07-18 04:40:00,1.42207,1.42239,1.42207,1.42236,36200000.0
2006-07-18 04:41:00,1.42209,1.42229,1.42204,1.42229,47200000.0
2006-07-18 04:42:00,1.42217,1.42232,1.42217,1.42227,78600000.0
2006-07-18 04:43:00,1.4222,1.4222,1.42209,1.42209,59500000.0
2006-07-18 04:44:00,1.42207,1.42252,1.42207,1.4225,32400000.0
2006-07-18 04:45:00,1.42242,1.42247,1.42207,1.42227,37600000.0
2006-07-18 04:46:00,1.42209,1.42226,1.42209,1.42211,50400000.0
2006-07-18 04:47:00,1.42223,1.42261,1.42223,1.42261,70100000.0
2006-07-18 04:48:00,1.42227,1.42252,1.42227,1.42247,54100000.0
2006-07-18 04:49:00,1.42226,1.42236,1.42196,1.42196,74100000.0
2006-07-18 04:50:00,1.42237,1.42247,1.42225,1.42237,62400000.0
2006-07-18 04:51:00,1.42194,1.42194,1.42187,1.42187,21200000.0
2006-07-18 04:52:00,1.42185,1.42235,1.42185,1.42215,55400000.0
2006-07-18 04:53:00,1.4221,1.42235,1.422,1.4221,44400000.0
2006-07-18 04:54:00,1.42185,1.4221,1.42185,1.42185,38600000.0
2006-07-18 04:55:00,1.42219,1.42247,1.42191,1.42247,35600000.0
2006-07-18 04:56:00,1.42228,1.42248,1.42226,1.42233,33600000.0
2006-07-18 04:57:00,1.4222,1.42285,1.4222,1.42229,55800000.0
2006-07-18 04:58:00,1.42221,1.42263,1.42221,1.42251,31200000.0
2006-07-18 04:59:00,1.42208,1.42222,1.42199,1.42199,108700000.0
2006-07-18 05:00:00,1.42238,1.42248,1.42224,1.42224,46400000.0
2006-07-18 05:01:00,1.42205,1.42239,1.42205,1.42239,31300000.0
2006-07-18 05:02:00,1.42233,1.4224,1.42211,1.42234,33000000.0
2006-07-18 05:03:00,1.42215,1.4224,1.4221,1.42217,131400000.0
2006-07-18 05:04:00,1.42217,1.4222,1.42212,1.4222,212700001.0
2006-07-18 05:05:00,1.4222,1.42223,1.4221,1.42217,224300001.0
2006-07-18 05:06:00,1.42223,1.42228,1.4221,1.42223,165000001.0
2006-07-18 05:07:00,1.42221,1.42253,1.42221,1.42221,254300000.0
2006-07-18 05:08:00,1.42246,1.42251,1.42231,1.42233,286000002.0
2006-07-18 05:09:00,1.42227,1.42272,1.42226,1.42233,226900000.0
2006-07-18 05:10:00,1.4224,1.4225,1.42235,1.42249,275100002.0
2006-07-18 05:11:00,1.42238,1.42241,1.42222,1.42226,161100001.0
2006-07-18 05:12:00,1.42225,1.4223,1.4222,1.4222,133800001.0
2006-07-18 05:13:00,1.42226,1.42251,1.42226,1.4224,146400000.0
2006-07-18 05:14:00,1.42234,1.42238,1.42221,1.42223,245100001.0
2006-07-18 05:15:00,1.42234,1.42246,1.42224,1.42239,28000000.0
2006-07-18 05:16:00,1.42218,1.42233,1.42205,1.42209,238800000.0
2006-07-18 05:17:00,1.42216,1.42231,1.42201,1.42231,177500001.0
2006-07-18 05:18:00,1.42237,1.42245,1.42219,1.42225,290300000.0
2006-07-18 05:19:00,1.42198,1.42231,1.42196,1.42198,265000000.0
2006-07-18 05:20:00,1.42201,1.42213,1.42192,1.42198,259800000.0
2006-07-18 05:21:00,1.42186,1.42222,1.42184,1.42194,297000000.0
2006-07-18 05:22:00,1.42189,1.42189,1.42174,1.42178,249400000.0
2006-07-18 05:23:00,1.42174,1.42191,1.42174,1.4219,137800001.0
2006-07-18 05:24:00,1.4219,1.42193,1.42185,1.42188,236300002.0
2006-07-18 05:25:00,1.422,1.42217,1.42172,1.42178,265100000.0
2006-07-18 05:26:00,1.42165,1.42168,1.42155,1.42158,146200000.0
2006-07-18 05:27:00,1.42177,1.42177,1.42127,1.42168,177800000.0
2006-07-18 05:28:00,1.42188,1.42208,1.42173,1.42187,299900001.0
2006-07-18 05:29:00,1.42187,1.42202,1.42174,1.42182,183800000.0
2006-07-18 05:30:00,1.42182,1.42196,1.42167,1.42167,228700000.0
2006-07-18 05:31:00,1.42164,1.42186,1.42155,1.42155,67600000.0
2006-07-18 05:32:00,1.42164,1.42177,1.42159,1.42169,128200000.0
2006-07-18 05:33:00,1.42164,1.42164,1.42149,1.42154,227200001.0
2006-07-18 05:34:00,1.42149,1.42172,1.42143,1.42143,194200000.0
2006-07-18 05:35:00,1.42174,1.42181,1.42166,1.42176,48500000.0
2006-07-18 05:36:00,1.42156,1.42176,1.42155,1.42159,175900000.0
2006-07-18 05:37:00,1.42167,1.42178,1.42159,1.42161,189600001.0
2006-07-18 05:38:00,1.42166,1.42187,1.42164,1.42182,150400000.0
2006-07-18 05:39:00,1.42182,1.42194,1.42173,1.42189,150800000.0
2006-07-18 05:40:00,1.4217,1.42197,1.42162,1.42187,210400000.0
2006-07-18 05:41:00,1.42177,1.42197,1.42164,1.42174,132000000.0
2006-07-18 05:42:00,1.42184,1.42195,1.42175,1.42175,194200000.0
2006-07-18 05:43:00,1.42172,1.42184,1.42172,1.42179,86500000.0
2006-07-18 05:44:00,1.42179,1.42199,1.42169,1.42176,126200000.0
2006-07-18 05:45:00,1.42179,1.42211,1.42175,1.42185,142700000.0
2006-07-18 05:46:00,1.42191,1.42206,1.42185,1.42188,215000000.0
2006-07-18 05:47:00,1.42198,1.42203,1.42183,1.422,189000000.0
2006-07-18 05:48:00,1.4218,1.42206,1.42169,1.4219,263600000.0
2006-07-18 05:49:00,1.42199,1.42227,1.42187,1.42187,173900000.0
2006-07-18 05:50:00,1.42183,1.42232,1.42179,1.4219,310000001.0
2006-07-18 05:51:00,1.4219,1.42197,1.42182,1.42183,171600000.0
2006-07-18 05:52:00,1.4218,1.42202,1.42175,1.42202,203400000.0
2006-07-18 05:53:00,1.42193,1.42194,1.42162,1.42162,88700000.0
2006-07-18 05:54:00,1.42182,1.42213,1.42169,1.42191,214700001.0
2006-07-18 05:55:00,1.4218,1.4219,1.42165,1.42175,255000000.0
2006-07-18 05:56:00,1.4218,1.42197,1.4217,1.42173,146900001.0
2006-07-18 05:57:00,1.42174,1.42184,1.42172,1.42173,190000001.0
2006-07-18 05:58:00,1.42188,1.42191,1.42171,1.42171,124000000.0
2006-07-18 05:59:00,1.42187,1.42187,1.42165,1.42172,77500000.0
2006-07-18 06:00:00,1.42176,1.42188,1.42168,1.42173,221000001.0
2006-07-18 06:01:00,1.42191,1.42204,1.42181,1.42182,161300000.0
2006-07-18 06:02:00,1.42159,1.42173,1.42145,1.42145,242400000.0
2006-07-18 06:03:00,1.42152,1.42167,1.42144,1.42163,34800000.0
2006-07-18 06:04:00,1.42149,1.42149,1.42138,1.42142,157000000.0
2006-07-18 06:05:00,1.42139,1.42151,1.42124,1.42136,385100001.0
2006-07-18 06:06:00,1.4213,1.42145,1.4213,1.42138,77800000.0
2006-07-18 06:07:00,1.42145,1.42151,1.42126,1.42149,298400000.0
2006-07-18 06:08:00,1.42137,1.42163,1.42135,1.42161,539400001.0
2006-07-18 06:09:00,1.42153,1.42219,1.42151,1.4221,370800000.0
2006-07-18 06:10:00,1.42218,1.42218,1.42176,1.4219,264200000.0
2006-07-18 06:11:00,1.42174,1.42188,1.42163,1.42165,435200000.0
2006-07-18 06:12:00,1.42154,1.42177,1.42144,1.42177,250400000.0
2006-07-18 06:13:00,1.42172,1.42187,1.42154,1.42154,344300000.0
2006-07-18 06:14:00,1.42177,1.42182,1.42152,1.42162,354300000.0
2006-07-18 06:15:00,1.42162,1.42169,1.42152,1.42165,168500001.0
2006-07-18 06:16:00,1.42158,1.42174,1.42153,1.42162,176600000.0
2006-07-18 06:17:00,1.42147,1.42159,1.42141,1.42145,149200000.0
2006-07-18 06:18:00,1.42149,1.42168,1.42145,1.42145,241000000.0
2006-07-18 06:19:00,1.42136,1.42155,1.42136,1.42155,161200001.0
2006-07-18 06:20:00,1.42153,1.42173,1.42146,1.42147,282600001.0
2006-07-18 06:21:00,1.4217,1.4217,1.42148,1.4216,207400000.0
2006-07-18 06:22:00,1.42159,1.42193,1.42155,1.42167,246700000.0
2006-07-18 06:23:00,1.42154,1.4218,1.42149,1.42164,303200000.0
2006-07-18 06:24:00,1.42159,1.42165,1.42141,1.4216,345400000.0
2006-07-18 06:25:00,1.42159,1.42172,1.42155,1.42167,217500000.0
2006-07-18 06:26:00,1.42161,1.42169,1.42147,1.42152,363500000.0
2006-07-18 06:27:00,1.42126,1.42133,1.42113,1.42126,347600000.0
2006-07-18 06:28:00,1.42124,1.42131,1.42109,1.42121,357900002.0
2006-07-18 06:29:00,1.42119,1.42135,1.42117,1.42126,132300000.0
2006-07-18 06:30:00,1.42117,1.42148,1.42115,1.42124,246000000.0
2006-07-18 06:31:00,1.42128,1.42132,1.42111,1.42118,123800000.0
2006-07-18 06:32:00,1.42122,1.4214,1.42122,1.4214,160900001.0
2006-07-18 06:33:00,1.42141,1.42154,1.42132,1.42134,238700000.0
2006-07-18 06:34:00,1.42133,1.42142,1.42123,1.42142,193800000.0
2006-07-18 06:35:00,1.42128,1.42154,1.42126,1.42134,143600000.0
2006-07-18 06:36:00,1.42129,1.42144,1.42129,1.42132,58000000.0
2006-07-18 06:37:00,1.42133,1.42137,1.42122,1.42135,222500000.0
2006-07-18 06:38:00,1.4212,1.42134,1.42109,1.42114,106800000.0
2006-07-18 06:39:00,1.42121,1.42126,1.42116,1.42125,25200000.0
2006-07-18 06:40:00,1.4213,1.42152,1.42125,1.42135,178700001.0
2006-07-18 06:41:00,1.4213,1.42138,1.42121,1.42128,199400000.0
2006-07-18 06:42:00,1.42125,1.42125,1.42089,1.42095,269000001.0
2006-07-18 06:43:00,1.42095,1.42099,1.42087,1.42098,142200000.0
2006-07-18 06:44:00,1.42098,1.42098,1.42076,1.42081,335500000.0
2006-07-18 06:45:00,1.4209,1.42098,1.42079,1.42092,228000000.0
2006-07-18 06:46:00,1.42089,1.42114,1.42089,1.42105,272600000.0
2006-07-18 06:47:00,1.42087,1.421,1.42075,1.42089,274500000.0
2006-07-18 06:48:00,1.42074,1.421,1.42071,1.42093,49200000.0
2006-07-18 06:49:00,1.42092,1.42117,1.42084,1.42094,264000000.0
2006-07-18 06:50:00,1.421,1.421,1.42082,1.42089,38500000.0
2006-07-18 06:51:00,1.42119,1.42119,1.4207,1.421,28000000.0
2006-07-18 06:52:00,1.4209,1.42106,1.4209,1.42091,224000000.0
2006-07-18 06:53:00,1.42087,1.42124,1.42087,1.42103,282900002.0
2006-07-18 06:54:00,1.42106,1.42129,1.42097,1.42104,468300000.0
2006-07-18 06:55:00,1.42104,1.42114,1.42094,1.42106,332800000.0
2006-07-18 06:56:00,1.42119,1.42119,1.42109,1.42109,15200000.0
2006-07-18 06:57:00,1.42113,1.42115,1.42106,1.4211,68200000.0
2006-07-18 06:58:00,1.42109,1.42114,1.42094,1.42107,188500001.0
2006-07-18 06:59:00,1.42091,1.42111,1.42084,1.42095,311100001.0
2006-07-18 07:00:00,1.42106,1.42111,1.42099,1.42101,135500003.0
2006-07-18 07:01:00,1.42086,1.42101,1.42086,1.42099,282600001.0
2006-07-18 07:02:00,1.42102,1.42117,1.4209,1.42102,366300000.0
2006-07-18 07:03:00,1.42103,1.42117,1.42097,1.42099,154000000.0
2006-07-18 07:04:00,1.42093,1.42107,1.42089,1.42102,325900001.0
2006-07-18 07:05:00,1.42114,1.42114,1.42098,1.42104,104600000.0
2006-07-18 07:06:00,1.42107,1.42121,1.42092,1.42113,224500000.0
2006-07-18 07:07:00,1.42097,1.4211,1.42084,1.42084,182100000.0
2006-07-18 07:08:00,1.42093,1.42109,1.42077,1.42094,284600002.0
2006-07-18 07:09:00,1.42108,1.42108,1.42068,1.42068,200100000.0
2006-07-18 07:10:00,1.42086,1.42099,1.42062,1.42066,447700000.0
2006-07-18 07:11:00,1.42074,1.42087,1.42068,1.42085,377800000.0
2006-07-18 07:12:00,1.42058,1.42076,1.42054,1.42071,278700000.0
2006-07-18 07:13:00,1.42063,1.42063,1.42036,1.42041,253500001.0
2006-07-18 07:14:00,1.42036,1.42043,1.42028,1.42033,581700000.0
2006-07-18 07:15:00,1.42053,1.4206,1.4203,1.4206,287300001.0
2006-07-18 07:16:00,1.42042,1.42052,1.42037,1.42049,206000002.0
2006-07-18 07:17:00,1.42049,1.42052,1.42026,1.42031,245700001.0
2006-07-18 07:18:00,1.42035,1.42065,1.42034,1.42048,485800003.0
2006-07-18 07:19:00,1.42034,1.42052,1.42023,1.42051,341000001.0
2006-07-18 07:20:00,1.42055,1.42066,1.42028,1.42035,424000000.0
2006-07-18 07:21:00,1.42022,1.42041,1.42016,1.42016,230800000.0
2006-07-18 07:22:00,1.42029,1.42048,1.42025,1.42035,335400000.0
2006-07-18 07:23:00,1.42036,1.42058,1.42021,1.42033,390200000.0
2006-07-18 07:24:00,1.42036,1.42046,1.42028,1.42033,301100001.0
2006-07-18 07:25:00,1.42037,1.4205,1.42026,1.42049,472800000.0
2006-07-18 07:26:00,1.42049,1.42064,1.42039,1.42052,306100000.0
2006-07-18 07:27:00,1.42051,1.42062,1.42038,1.42056,177200001.0
2006-07-18 07:28:00,1.42054,1.42056,1.42044,1.42049,204300000.0
2006-07-18 07:29:00,1.42043,1.4205,1.42025,1.42028,211700001.0
2006-07-18 07:30:00,1.42034,1.42044,1.42026,1.42032,490100000.0
2006-07-18 07:31:00,1.42022,1.4204,1.42019,1.42035,312300003.0
2006-07-18 07:32:00,1.4203,1.42041,1.4201,1.42041,405500001.0
2006-07-18 07:33:00,1.4204,1.42052,1.4203,1.4204,417600000.0
2006-07-18 07:34:00,1.42059,1.42075,1.42052,1.42063,289100000.0
2006-07-18 07:35:00,1.42095,1.42108,1.42088,1.42088,260600000.0
2006-07-18 07:36:00,1.42083,1.42096,1.42073,1.4209,401600002.0
2006-07-18 07:37:00,1.42093,1.42102,1.42079,1.42089,203000000.0
2006-07-18 07:38:00,1.42094,1.42112,1.42094,1.42107,22400000.0
2006-07-18 07:39:00,1.42109,1.42119,1.42099,1.42114,398300000.0
2006-07-18 07:40:00,1.42131,1.42139,1.42109,1.42112,338700002.0
2006-07-18 07:41:00,1.42113,1.42146,1.42113,1.4213,627300001.0
2006-07-18 07:42:00,1.42124,1.42138,1.42108,1.42135,322600000.0
2006-07-18 07:43:00,1.42136,1.42152,1.42129,1.42141,273900001.0
2006-07-18 07:44:00,1.42151,1.42151,1.42129,1.42143,378400000.0
2006-07-18 07:45:00,1.42138,1.42138,1.42111,1.42112,385200001.0
2006-07-18 07:46:00,1.42111,1.42124,1.421,1.42107,485500002.0
2006-07-18 07:47:00,1.42106,1.42126,1.42088,1.42095,641700001.0
2006-07-18 07:48:00,1.42084,1.42112,1.42082,1.42092,803400006.0
2006-07-18 07:49:00,1.42116,1.42143,1.4211,1.42127,629300000.0
2006-07-18 07:50:00,1.42133,1.42157,1.42124,1.42135,580900000.0
2006-07-18 07:51:00,1.42151,1.42151,1.42116,1.42136,554900000.0
2006-07-18 07:52:00,1.4214,1.42153,1.4213,1.42142,399600002.0
2006-07-18 07:53:00,1.42131,1.42174,1.42125,1.42149,563600001.0
2006-07-18 07:54:00,1.42139,1.42147,1.42126,1.42129,385500002.0
2006-07-18 07:55:00,1.42128,1.42136,1.4211,1.42114,393000001.0
2006-07-18 07:56:00,1.42117,1.42145,1.42114,1.42131,710600001.0
2006-07-18 07:57:00,1.42129,1.42149,1.42117,1.42127,606800002.0
2006-07-18 07:58:00,1.42132,1.42142,1.42119,1.42124,707500005.0
2006-07-18 07:59:00,1.42129,1.42138,1.42112,1.42117,495100001.0
2006-07-18 08:00:00,1.42122,1.42123,1.42081,1.42081,416100001.0
2006-07-18 08:01:00,1.42069,1.42102,1.42057,1.42059,496300002.0
2006-07-18 08:02:00,1.42052,1.42067,1.42046,1.42059,219000000.0
2006-07-18 08:03:00,1.42046,1.42055,1.42023,1.42029,433300003.0
2006-07-18 08:04:00,1.42033,1.42072,1.42029,1.42072,399900002.0
2006-07-18 08:05:00,1.42081,1.42099,1.42074,1.42085,285200002.0
2006-07-18 08:06:00,1.42126,1.42136,1.42102,1.4213,690800001.0
2006-07-18 08:07:00,1.42107,1.42127,1.421,1.42117,486200002.0
2006-07-18 08:08:00,1.42125,1.42159,1.42124,1.42144,368200000.0
2006-07-18 08:09:00,1.42151,1.42204,1.42151,1.42177,540500002.0
2006-07-18 08:10:00,1.42171,1.42185,1.42142,1.42174,567700000.0
2006-07-18 08:11:00,1.42145,1.42145,1.4211,1.42113,238000000.0
2006-07-18 08:12:00,1.42109,1.42122,1.42098,1.42113,435900001.0
2006-07-18 08:13:00,1.42115,1.42126,1.42106,1.42116,234100000.0
2006-07-18 08:14:00,1.421,1.42111,1.4209,1.42091,130700001.0
2006-07-18 08:15:00,1.42079,1.42099,1.4207,1.42078,296100000.0
2006-07-18 08:16:00,1.42071,1.42087,1.42035,1.42036,250600001.0
2006-07-18 08:17:00,1.42036,1.42063,1.42036,1.42055,284400000.0
2006-07-18 08:18:00,1.42058,1.42088,1.42058,1.42062,206300001.0
2006-07-18 08:19:00,1.42056,1.42079,1.42056,1.42074,310800000.0
2006-07-18 08:20:00,1.4207,1.4209,1.42055,1.42067,303100001.0
2006-07-18 08:21:00,1.42068,1.42087,1.42056,1.42068,528700000.0
2006-07-18 08:22:00,1.42061,1.42071,1.42052,1.4206,339100000.0
2006-07-18 08:23:00,1.42035,1.42046,1.42029,1.42032,235400001.0
2006-07-18 08:24:00,1.42028,1.42033,1.42009,1.42023,418600000.0
2006-07-18 08:25:00,1.42041,1.42079,1.42034,1.42059,631500003.0
2006-07-18 08:26:00,1.42053,1.42072,1.42047,1.42049,330300000.0
2006-07-18 08:27:00,1.4203,1.4203,1.41993,1.42004,377000002.0
2006-07-18 08:28:00,1.4201,1.42036,1.4201,1.42017,569400002.0
2006-07-18 08:29:00,1.42011,1.42036,1.42007,1.42026,367400000.0
2006-07-18 08:30:00,1.42016,1.4202,1.41992,1.42,387400000.0
2006-07-18 08:31:00,1.42004,1.42044,1.42004,1.42009,268600001.0
2006-07-18 08:32:00,1.41997,1.42009,1.41989,1.42001,282800000.0
2006-07-18 08:33:00,1.42001,1.42007,1.41996,1.42002,190400000.0
2006-07-18 08:34:00,1.42006,1.42018,1.41986,1.41996,654100001.0
2006-07-18 08:35:00,1.42003,1.42008,1.4199,1.41991,510900001.0
2006-07-18 08:36:00,1.41992,1.42011,1.4197,1.42002,414400001.0
2006-07-18 08:37:00,1.41989,1.42006,1.41983,1.41996,310400000.0
2006-07-18 08:38:00,1.42004,1.42012,1.41987,1.42005,368200002.0
2006-07-18 08:39:00,1.42001,1.42018,1.41987,1.41997,517900000.0
2006-07-18 08:40:00,1.41989,1.42018,1.41989,1.41996,322000001.0
2006-07-18 08:41:00,1.42019,1.42046,1.42002,1.42031,455900001.0
2006-07-18 08:42:00,1.42043,1.42069,1.42029,1.42038,464200000.0
2006-07-18 08:43:00,1.42035,1.4206,1.42028,1.42028,300100001.0
2006-07-18 08:44:00,1.42029,1.42043,1.42016,1.42041,481700002.0
2006-07-18 08:45:00,1.42047,1.42066,1.42023,1.42035,658700003.0
2006-07-18 08:46:00,1.42047,1.42073,1.4203,1.42035,807400002.0
2006-07-18 08:47:00,1.42036,1.42048,1.42025,1.42029,503800000.0
2006-07-18 08:48:00,1.42025,1.42055,1.42017,1.42041,339200000.0
2006-07-18 08:49:00,1.42036,1.42084,1.42036,1.42081,496300001.0
2006-07-18 08:50:00,1.42098,1.42108,1.42082,1.42098,562600003.0
2006-07-18 08:51:00,1.42087,1.42118,1.42067,1.42083,500900001.0
2006-07-18 08:52:00,1.42098,1.42136,1.42093,1.4211,587800001.0
2006-07-18 08:53:00,1.42126,1.42136,1.421,1.42112,488500002.0
2006-07-18 08:54:00,1.42103,1.42135,1.42101,1.42121,762300004.0
2006-07-18 08:55:00,1.42138,1.42155,1.42124,1.42134,605500002.0
2006-07-18 08:56:00,1.42124,1.42144,1.42099,1.4211,521700000.0
2006-07-18 08:57:00,1.42092,1.42104,1.42058,1.42067,514400001.0
2006-07-18 08:58:00,1.42059,1.4207,1.42035,1.42058,470500001.0
2006-07-18 08:59:00,1.42062,1.42078,1.42041,1.42041,294700002.0
2006-07-18 09:00:00,1.42048,1.42074,1.42033,1.42058,469300000.0
2006-07-18 09:01:00,1.42054,1.4206,1.42022,1.42023,422400000.0
2006-07-18 09:02:00,1.42011,1.42032,1.41994,1.42006,697500000.0
2006-07-18 09:03:00,1.42013,1.42019,1.41995,1.41997,573700000.0
2006-07-18 09:04:00,1.42019,1.42019,1.41961,1.4199,615400003.0
2006-07-18 09:05:00,1.41969,1.42047,1.41969,1.42047,574000001.0
2006-07-18 09:06:00,1.42051,1.42073,1.42028,1.42042,570200003.0
2006-07-18 09:07:00,1.42044,1.42056,1.42033,1.42054,343400001.0
2006-07-18 09:08:00,1.42072,1.42077,1.42058,1.42067,234800001.0
2006-07-18 09:09:00,1.42079,1.42119,1.42079,1.42092,303400001.0
2006-07-18 09:10:00,1.4207,1.42101,1.4205,1.4205,324100000.0
2006-07-18 09:11:00,1.4205,1.42092,1.4205,1.42081,574400002.0
2006-07-18 09:12:00,1.42084,1.42101,1.42065,1.42065,480100002.0
2006-07-18 09:13:00,1.42071,1.42124,1.42071,1.42085,516700001.0
2006-07-18 09:14:00,1.42072,1.42079,1.42047,1.42067,345900001.0
2006-07-18 09:15:00,1.42079,1.42121,1.42068,1.42099,457800002.0
2006-07-18 09:16:00,1.42092,1.42118,1.42084,1.42118,519400001.0
2006-07-18 09:17:00,1.421,1.42124,1.42099,1.42119,522500003.0
2006-07-18 09:18:00,1.42113,1.42142,1.42113,1.42117,184900000.0
2006-07-18 09:19:00,1.4209,1.42106,1.42068,1.42068,543900001.0
2006-07-18 09:20:00,1.42064,1.42076,1.42059,1.4206,283200000.0
2006-07-18 09:21:00,1.42045,1.42071,1.42036,1.42054,303700000.0
2006-07-18 09:22:00,1.42053,1.42075,1.42053,1.42065,302700001.0
2006-07-18 09:23:00,1.42077,1.42094,1.42057,1.42085,391700002.0
2006-07-18 09:24:00,1.42102,1.4212,1.42089,1.42091,328800001.0
2006-07-18 09:25:00,1.42095,1.42101,1.42077,1.421,460000003.0
2006-07-18 09:26:00,1.42094,1.42112,1.42073,1.42073,563000001.0
2006-07-18 09:27:00,1.42064,1.42103,1.42064,1.4209,409000003.0
2006-07-18 09:28:00,1.42118,1.42139,1.42089,1.4209,519200000.0
2006-07-18 09:29:00,1.421,1.42137,1.42099,1.42134,473600000.0
2006-07-18 09:30:00,1.42135,1.42143,1.42108,1.42115,674900004.0
2006-07-18 09:31:00,1.42107,1.42147,1.42107,1.42128,445200001.0
2006-07-18 09:32:00,1.42122,1.42138,1.42094,1.42138,434500001.0
2006-07-18 09:33:00,1.42143,1.42159,1.4212,1.42128,283000000.0
2006-07-18 09:34:00,1.42134,1.42145,1.42103,1.42145,455000001.0
2006-07-18 09:35:00,1.42153,1.42171,1.42147,1.42169,238200000.0
2006-07-18 09:36:00,1.42161,1.42172,1.42141,1.42166,417900001.0
2006-07-18 09:37:00,1.42185,1.42197,1.42146,1.4219,361800000.0
2006-07-18 09:38:00,1.42177,1.42199,1.42135,1.42163,400000002.0
2006-07-18 09:39:00,1.42171,1.42179,1.42127,1.42162,385600000.0
2006-07-18 09:40:00,1.42159,1.42172,1.42149,1.42157,442100001.0
2006-07-18 09:41:00,1.42166,1.42175,1.42156,1.42171,455400000.0
2006-07-18 09:42:00,1.42178,1.42189,1.42159,1.42164,512100000.0
2006-07-18 09:43:00,1.42165,1.42174,1.42149,1.42163,295800001.0
2006-07-18 09:44:00,1.42152,1.42169,1.42145,1.42145,411500000.0
2006-07-18 09:45:00,1.42149,1.42153,1.42132,1.42146,584500003.0
2006-07-18 09:46:00,1.4215,1.42159,1.42142,1.42143,292900002.0
2006-07-18 09:47:00,1.42157,1.42182,1.42157,1.42166,404300001.0
2006-07-18 09:48:00,1.42163,1.42184,1.42146,1.42172,344500000.0
2006-07-18 09:49:00,1.42188,1.42212,1.42169,1.42199,518100000.0
2006-07-18 09:50:00,1.42192,1.42211,1.42183,1.42195,539200002.0
2006-07-18 09:51:00,1.42209,1.42269,1.42208,1.4225,489600002.0
2006-07-18 09:52:00,1.42257,1.42267,1.42223,1.42237,502300002.0
2006-07-18 09:53:00,1.42225,1.42233,1.42205,1.42218,372000003.0
2006-07-18 09:54:00,1.42217,1.42237,1.42196,1.42231,489000000.0
2006-07-18 09:55:00,1.42223,1.42243,1.42185,1.42188,581300000.0
2006-07-18 09:56:00,1.4218,1.42209,1.4217,1.4218,403200002.0
2006-07-18 09:57:00,1.42196,1.42239,1.42184,1.42212,555200002.0
2006-07-18 09:58:00,1.42233,1.42247,1.42215,1.42215,760100002.0
2006-07-18 09:59:00,1.42238,1.42266,1.42208,1.42266,697000002.0
2006-07-18 10:00:00,1.42262,1.42276,1.4224,1.42265,279300001.0
2006-07-18 10:01:00,1.4228,1.42292,1.42256,1.42264,614600000.0
2006-07-18 10:02:00,1.42271,1.42278,1.4224,1.42264,545800001.0
2006-07-18 10:03:00,1.42252,1.42275,1.42239,1.42269,398600001.0
2006-07-18 10:04:00,1.42271,1.42285,1.42249,1.42266,489000001.0
2006-07-18 10:05:00,1.42215,1.42243,1.42215,1.42243,442900001.0
2006-07-18 10:06:00,1.42243,1.42258,1.42224,1.42241,592700000.0
2006-07-18 10:07:00,1.42232,1.4227,1.42232,1.42243,511800001.0
2006-07-18 10:08:00,1.42237,1.42273,1.42237,1.42261,490200000.0
2006-07-18 10:09:00,1.42291,1.42314,1.42276,1.42314,477200002.0
2006-07-18 10:10:00,1.42323,1.42355,1.42323,1.42349,370700001.0
2006-07-18 10:11:00,1.42355,1.42355,1.42336,1.42341,415700000.0
2006-07-18 10:12:00,1.42328,1.42337,1.42292,1.42323,528100001.0
2006-07-18 10:13:00,1.4233,1.4233,1.42295,1.42326,492300002.0
2006-07-18 10:14:00,1.42324,1.42332,1.42303,1.42308,558300001.0
2006-07-18 10:15:00,1.42329,1.42336,1.42315,1.42325,381000000.0
2006-07-18 10:16:00,1.42314,1.42314,1.42251,1.4227,425100002.0
2006-07-18 10:17:00,1.42275,1.42295,1.42248,1.4225,329700000.0
2006-07-18 10:18:00,1.42255,1.42295,1.42255,1.4229,375700001.0
2006-07-18 10:19:00,1.4229,1.4229,1.42263,1.42265,326400000.0
2006-07-18 10:20:00,1.4226,1.42264,1.4224,1.42257,487000002.0
2006-07-18 10:21:00,1.42264,1.42285,1.42261,1.42274,417500002.0
2006-07-18 10:22:00,1.42264,1.42283,1.42254,1.42263,341300002.0
2006-07-18 10:23:00,1.42255,1.42272,1.42243,1.42248,463600001.0
2006-07-18 10:24:00,1.4226,1.42278,1.42251,1.42255,412900001.0
2006-07-18 10:25:00,1.42251,1.42251,1.42212,1.42245,364900000.0
2006-07-18 10:26:00,1.42245,1.42256,1.42221,1.4225,490800000.0
2006-07-18 10:27:00,1.42257,1.42259,1.42232,1.4224,416100000.0
2006-07-18 10:28:00,1.42242,1.42266,1.42233,1.42248,631500002.0
2006-07-18 10:29:00,1.4225,1.42265,1.42243,1.42254,497200001.0
2006-07-18 10:30:00,1.42265,1.42284,1.42241,1.42267,696400001.0
2006-07-18 10:31:00,1.4223,1.42268,1.42229,1.42229,513500000.0
2006-07-18 10:32:00,1.42229,1.42264,1.42223,1.42231,551200001.0
2006-07-18 10:33:00,1.42254,1.42254,1.42222,1.42252,476200000.0
2006-07-18 10:34:00,1.42258,1.42258,1.42229,1.42255,423800001.0
2006-07-18 10:35:00,1.42254,1.42292,1.42253,1.42285,547800000.0
2006-07-18 10:36:00,1.42292,1.42303,1.42267,1.42277,545200000.0
2006-07-18 10:37:00,1.42282,1.423,1.42273,1.42299,521300000.0
2006-07-18 10:38:00,1.42305,1.42356,1.42305,1.42332,474000001.0
2006-07-18 10:39:00,1.42347,1.42385,1.42347,1.42382,418700001.0
2006-07-18 10:40:00,1.42394,1.42421,1.4239,1.42416,391400000.0
2006-07-18 10:41:00,1.42417,1.42434,1.42399,1.42414,678400000.0
2006-07-18 10:42:00,1.42417,1.42417,1.42381,1.42386,359900001.0
2006-07-18 10:43:00,1.42379,1.42379,1.42335,1.42335,410200001.0
2006-07-18 10:44:00,1.42331,1.42347,1.42304,1.42331,519900002.0
2006-07-18 10:45:00,1.42326,1.42331,1.42297,1.42318,507700001.0
2006-07-18 10:46:00,1.42314,1.42337,1.42306,1.42331,314400000.0
2006-07-18 10:47:00,1.42337,1.42343,1.42321,1.42327,387800001.0
2006-07-18 10:48:00,1.42318,1.42332,1.42292,1.42306,562200001.0
2006-07-18 10:49:00,1.42319,1.42351,1.42314,1.42339,421900001.0
2006-07-18 10:50:00,1.42321,1.42339,1.42296,1.42308,525300001.0
2006-07-18 10:51:00,1.42287,1.42322,1.42278,1.4232,447700000.0
2006-07-18 10:52:00,1.4232,1.42322,1.42298,1.42311,382300003.0
2006-07-18 10:53:00,1.42303,1.42317,1.42284,1.42291,386700001.0
2006-07-18 10:54:00,1.42293,1.42306,1.42276,1.42294,501900000.0
2006-07-18 10:55:00,1.42297,1.42301,1.42248,1.42284,453900001.0
2006-07-18 10:56:00,1.42292,1.42314,1.42276,1.42298,534800000.0
2006-07-18 10:57:00,1.4231,1.42322,1.42294,1.42302,405200000.0
2006-07-18 10:58:00,1.42298,1.42304,1.42261,1.42295,420300000.0
2006-07-18 10:59:00,1.42289,1.42337,1.42284,1.42319,905300003.0
2006-07-18 11:00:00,1.42304,1.42304,1.42112,1.42178,581300005.0
2006-07-18 11:01:00,1.42158,1.42194,1.42124,1.42153,537700000.0
2006-07-18 11:02:00,1.42155,1.4219,1.42141,1.4215,561500000.0
2006-07-18 11:03:00,1.42107,1.42118,1.42064,1.42076,228400001.0
2006-07-18 11:04:00,1.42071,1.42093,1.42054,1.42074,561100001.0
2006-07-18 11:05:00,1.4207,1.4209,1.42044,1.4206,488000001.0
2006-07-18 11:06:00,1.42069,1.42101,1.42043,1.42099,630500001.0
2006-07-18 11:07:00,1.42113,1.42116,1.42035,1.42035,254200000.0
2006-07-18 11:08:00,1.42074,1.42107,1.42074,1.42075,373200001.0
2006-07-18 11:09:00,1.4207,1.42137,1.4207,1.42109,443200001.0
2006-07-18 11:10:00,1.42105,1.42126,1.4209,1.42118,498500001.0
2006-07-18 11:11:00,1.42115,1.42162,1.42113,1.42139,505800002.0
2006-07-18 11:12:00,1.42131,1.4216,1.42126,1.42155,519100000.0
2006-07-18 11:13:00,1.42158,1.42169,1.42135,1.42169,412400002.0
2006-07-18 11:14:00,1.42165,1.42191,1.42139,1.42191,443600001.0
2006-07-18 11:15:00,1.42206,1.42206,1.42181,1.42181,523900000.0
2006-07-18 11:16:00,1.42178,1.42196,1.42131,1.42155,443000000.0
2006-07-18 11:17:00,1.42153,1.42163,1.42118,1.42125,433800001.0
2006-07-18 11:18:00,1.42123,1.4215,1.42096,1.42126,422400002.0
2006-07-18 11:19:00,1.42108,1.4214,1.42108,1.42131,466000000.0
2006-07-18 11:20:00,1.42133,1.42149,1.42111,1.42126,623900001.0
2006-07-18 11:21:00,1.42151,1.42162,1.42128,1.42155,533100002.0
2006-07-18 11:22:00,1.42118,1.42145,1.42113,1.42138,582500001.0
2006-07-18 11:23:00,1.42134,1.42157,1.42117,1.42137,505800001.0
2006-07-18 11:24:00,1.42141,1.42151,1.42128,1.42128,478400002.0
2006-07-18 11:25:00,1.42123,1.42143,1.42118,1.42143,451000001.0
2006-07-18 11:26:00,1.4215,1.42155,1.42117,1.42128,486500001.0
2006-07-18 11:27:00,1.42132,1.42144,1.42104,1.42113,566200000.0
2006-07-18 11:28:00,1.42122,1.42122,1.4208,1.42094,415400001.0
2006-07-18 11:29:00,1.42091,1.42099,1.42067,1.42085,471900000.0
2006-07-18 11:30:00,1.42096,1.42107,1.42082,1.42093,413600000.0
2006-07-18 11:31:00,1.42073,1.42102,1.42059,1.42094,561700001.0
2006-07-18 11:32:00,1.42091,1.42105,1.42072,1.42089,460200002.0
2006-07-18 11:33:00,1.4209,1.42103,1.42082,1.42088,515300001.0
2006-07-18 11:34:00,1.421,1.42127,1.42096,1.4211,646600002.0
2006-07-18 11:35:00,1.42125,1.42138,1.42105,1.4211,553600003.0
2006-07-18 11:36:00,1.42097,1.42118,1.42093,1.4211,521900000.0
2006-07-18 11:37:00,1.42112,1.42126,1.42097,1.42112,504000001.0
2006-07-18 11:38:00,1.42125,1.42138,1.42089,1.42089,535100000.0
2006-07-18 11:39:00,1.42077,1.42081,1.42046,1.42049,659300001.0
2006-07-18 11:40:00,1.42071,1.42099,1.42063,1.42099,686100000.0
2006-07-18 11:41:00,1.42082,1.42102,1.42035,1.4205,823600002.0
2006-07-18 11:42:00,1.42044,1.42044,1.42008,1.42031,520800000.0
2006-07-18 11:43:00,1.42048,1.42081,1.42037,1.42049,487200000.0
2006-07-18 11:44:00,1.42055,1.42074,1.42009,1.42027,613200000.0
2006-07-18 11:45:00,1.4204,1.42048,1.42013,1.42039,550200000.0
2006-07-18 11:46:00,1.4203,1.4203,1.41976,1.41985,470700001.0
2006-07-18 11:47:00,1.41995,1.42031,1.41981,1.42025,443200000.0
2006-07-18 11:48:00,1.42015,1.42042,1.42006,1.42033,560800003.0
2006-07-18 11:49:00,1.42048,1.42075,1.42042,1.42071,393700000.0
2006-07-18 11:50:00,1.42076,1.42089,1.42058,1.42069,367900000.0
2006-07-18 11:51:00,1.4207,1.42121,1.4207,1.42119,179400001.0
2006-07-18 11:52:00,1.42131,1.42169,1.42127,1.42144,235600001.0
2006-07-18 11:53:00,1.42136,1.42162,1.42136,1.42153,236300002.0
2006-07-18 11:54:00,1.42167,1.42257,1.42167,1.42216,381800001.0
2006-07-18 11:55:00,1.4223,1.42261,1.42208,1.42238,452200000.0
2006-07-18 11:56:00,1.4223,1.42273,1.42213,1.42248,460500000.0
2006-07-18 11:57:00,1.42254,1.423,1.42249,1.42296,498100003.0
2006-07-18 11:58:00,1.42307,1.42319,1.42282,1.42282,473700001.0
2006-07-18 11:59:00,1.42287,1.42308,1.42276,1.42291,443900000.0
2006-07-18 12:00:00,1.42307,1.42322,1.42278,1.42299,507700001.0
2006-07-18 12:01:00,1.4229,1.42312,1.42287,1.42304,496200002.0
2006-07-18 12:02:00,1.42318,1.42345,1.42302,1.42345,385900001.0
2006-07-18 12:03:00,1.42359,1.42361,1.42344,1.42359,380600002.0
2006-07-18 12:04:00,1.42347,1.42347,1.42304,1.42308,360800000.0
2006-07-18 12:05:00,1.42308,1.42308,1.42229,1.42239,373000000.0
2006-07-18 12:06:00,1.42224,1.42249,1.42206,1.4222,410700001.0
2006-07-18 12:07:00,1.42226,1.42234,1.42208,1.4223,323700001.0
2006-07-18 12:08:00,1.4223,1.42238,1.42208,1.42236,568900002.0
2006-07-18 12:09:00,1.42248,1.42255,1.42219,1.4225,395400000.0
2006-07-18 12:10:00,1.42259,1.42292,1.42253,1.42255,340800000.0
2006-07-18 12:11:00,1.42241,1.42256,1.42232,1.42249,217700000.0
2006-07-18 12:12:00,1.42249,1.42256,1.42236,1.42249,254300000.0
2006-07-18 12:13:00,1.42248,1.42287,1.42248,1.42272,544400000.0
2006-07-18 12:14:00,1.4227,1.4227,1.42229,1.42241,610200001.0
2006-07-18 12:15:00,1.42226,1.42261,1.42222,1.42239,281500000.0
2006-07-18 12:16:00,1.42237,1.42264,1.42228,1.42241,457500001.0
2006-07-18 12:17:00,1.42243,1.42252,1.42238,1.42238,255600000.0
2006-07-18 12:18:00,1.42231,1.42231,1.42159,1.4221,295100000.0
2006-07-18 12:19:00,1.42235,1.42235,1.42172,1.42183,437400001.0
2006-07-18 12:20:00,1.42172,1.42194,1.42167,1.42186,450700001.0
2006-07-18 12:21:00,1.42186,1.4219,1.42143,1.42146,390000001.0
2006-07-18 12:22:00,1.42137,1.42142,1.42088,1.42109,305900002.0
2006-07-18 12:23:00,1.42108,1.42157,1.42108,1.4214,346800000.0
2006-07-18 12:24:00,1.42131,1.42177,1.42129,1.42146,579100000.0
2006-07-18 12:25:00,1.42172,1.42202,1.42153,1.42162,409000001.0
2006-07-18 12:26:00,1.42156,1.42186,1.42156,1.42176,419900000.0
2006-07-18 12:27:00,1.42193,1.42219,1.42189,1.42193,495200001.0
2006-07-18 12:28:00,1.42193,1.42212,1.42182,1.42189,530000000.0
2006-07-18 12:29:00,1.4218,1.42202,1.42173,1.42201,678400000.0
2006-07-18 12:30:00,1.42201,1.42207,1.42161,1.42172,579700002.0
2006-07-18 12:31:00,1.42177,1.42187,1.42147,1.42163,639800001.0
2006-07-18 12:32:00,1.42164,1.42211,1.42164,1.42189,659500001.0
2006-07-18 12:33:00,1.42197,1.42201,1.42174,1.42192,31800000.0
2006-07-18 12:34:00,1.42181,1.42197,1.42145,1.42152,591800000.0
2006-07-18 12:35:00,1.4216,1.4216,1.42108,1.42128,659400002.0
2006-07-18 12:36:00,1.42127,1.4216,1.42127,1.42133,494400000.0
2006-07-18 12:37:00,1.42136,1.42173,1.42134,1.42164,527100001.0
2006-07-18 12:38:00,1.42168,1.42195,1.42162,1.42166,688500000.0
2006-07-18 12:39:00,1.42167,1.42187,1.42158,1.42178,466100001.0
2006-07-18 12:40:00,1.42196,1.42282,1.42193,1.42264,502900001.0
2006-07-18 12:41:00,1.42257,1.42291,1.4224,1.42242,257200000.0
2006-07-18 12:42:00,1.42255,1.42278,1.4225,1.42263,358200001.0
2006-07-18 12:43:00,1.42262,1.42279,1.4224,1.42251,460300000.0
2006-07-18 12:44:00,1.42251,1.42258,1.42224,1.42245,422600000.0
2006-07-18 12:45:00,1.42249,1.4225,1.42213,1.42247,463000001.0
2006-07-18 12:46:00,1.42241,1.42247,1.42229,1.42242,510100002.0
2006-07-18 12:47:00,1.42229,1.42243,1.42221,1.42231,357000000.0
2006-07-18 12:48:00,1.42234,1.42254,1.42222,1.42222,471100000.0
2006-07-18 12:49:00,1.42209,1.42209,1.42156,1.4216,478100001.0
2006-07-18 12:50:00,1.42158,1.4218,1.42134,1.42157,512600000.0
2006-07-18 12:51:00,1.42159,1.42195,1.42159,1.42178,496900001.0
2006-07-18 12:52:00,1.42161,1.42163,1.42134,1.42134,346000002.0
2006-07-18 12:53:00,1.4212,1.42154,1.42107,1.42143,305300000.0
2006-07-18 12:54:00,1.42128,1.42135,1.42093,1.4213,464900002.0
2006-07-18 12:55:00,1.42145,1.42175,1.42129,1.42143,475900001.0
2006-07-18 12:56:00,1.42155,1.42187,1.42152,1.42167,439400000.0
2006-07-18 12:57:00,1.42187,1.42221,1.42167,1.4218,564500000.0
2006-07-18 12:58:00,1.42174,1.42183,1.42164,1.42179,317400000.0
2006-07-18 12:59:00,1.42178,1.42189,1.42156,1.42168,722100000.0
2006-07-18 13:00:00,1.42157,1.42214,1.42157,1.42214,251500001.0
2006-07-18 13:01:00,1.42205,1.42205,1.42155,1.42155,324100000.0
2006-07-18 13:02:00,1.42143,1.42201,1.42143,1.42188,426300002.0
2006-07-18 13:03:00,1.4219,1.42203,1.42175,1.42179,395300002.0
2006-07-18 13:04:00,1.42181,1.422,1.42173,1.42189,276300000.0
2006-07-18 13:05:00,1.42185,1.42187,1.42169,1.42169,144700000.0
2006-07-18 13:06:00,1.42181,1.42194,1.42168,1.42185,415300001.0
2006-07-18 13:07:00,1.4218,1.42198,1.4218,1.42194,355900000.0
2006-07-18 13:08:00,1.42205,1.42219,1.42194,1.42208,189200000.0
2006-07-18 13:09:00,1.42211,1.42238,1.42199,1.42209,291600000.0
2006-07-18 13:10:00,1.42218,1.42232,1.42206,1.4223,137400000.0
2006-07-18 13:11:00,1.42237,1.42252,1.42222,1.42237,443600002.0
2006-07-18 13:12:00,1.42244,1.42251,1.42237,1.42244,305500000.0
2006-07-18 13:13:00,1.42237,1.42237,1.422,1.42226,298500000.0
2006-07-18 13:14:00,1.42232,1.42241,1.42225,1.42235,364200001.0
2006-07-18 13:15:00,1.4222,1.42249,1.42214,1.42244,387900001.0
2006-07-18 13:16:00,1.42244,1.42244,1.42196,1.42198,114700000.0
2006-07-18 13:17:00,1.42203,1.42209,1.42186,1.42186,130000000.0
2006-07-18 13:18:00,1.42189,1.42253,1.42184,1.42224,364800002.0
2006-07-18 13:19:00,1.42182,1.42195,1.42165,1.42181,282100000.0
2006-07-18 13:20:00,1.42161,1.42174,1.42145,1.42168,205000001.0
2006-07-18 13:21:00,1.4217,1.42185,1.42169,1.4217,135900000.0
2006-07-18 13:22:00,1.42173,1.42183,1.42163,1.42177,247300000.0
2006-07-18 13:23:00,1.42159,1.42178,1.42159,1.42173,294900001.0
2006-07-18 13:24:00,1.42187,1.422,1.42175,1.42182,249400000.0
2006-07-18 13:25:00,1.42185,1.42201,1.42181,1.42197,173100002.0
2006-07-18 13:26:00,1.42196,1.42209,1.42189,1.42198,223000002.0
2006-07-18 13:27:00,1.42164,1.42181,1.42146,1.42161,292600001.0
2006-07-18 13:28:00,1.42145,1.42153,1.42131,1.42134,520000003.0
2006-07-18 13:29:00,1.42123,1.4214,1.42108,1.42137,697300002.0
2006-07-18 13:30:00,1.42148,1.42157,1.4213,1.42149,570500002.0
2006-07-18 13:31:00,1.42146,1.42164,1.42129,1.4214,557400002.0
2006-07-18 13:32:00,1.42144,1.4216,1.42143,1.42148,193800000.0
2006-07-18 13:33:00,1.4212,1.42137,1.42111,1.42115,417700000.0
2006-07-18 13:34:00,1.42115,1.4214,1.42106,1.42119,303700001.0
2006-07-18 13:35:00,1.42133,1.42146,1.42121,1.42146,363700000.0
2006-07-18 13:36:00,1.42131,1.42131,1.42098,1.42103,473800001.0
2006-07-18 13:37:00,1.42105,1.42125,1.42104,1.42124,533300003.0
2006-07-18 13:38:00,1.42128,1.42145,1.42121,1.42123,434200000.0
2006-07-18 13:39:00,1.42127,1.42135,1.42116,1.42126,276400001.0
2006-07-18 13:40:00,1.42101,1.42133,1.42091,1.42121,335900000.0
2006-07-18 13:41:00,1.42134,1.42134,1.42106,1.42115,218600001.0
2006-07-18 13:42:00,1.42109,1.42109,1.4204,1.4204,190500001.0
2006-07-18 13:43:00,1.42034,1.42058,1.42006,1.42006,142900001.0
2006-07-18 13:44:00,1.42004,1.42034,1.42004,1.42021,263300001.0
2006-07-18 13:45:00,1.42016,1.42019,1.41977,1.41996,531600001.0
2006-07-18 13:46:00,1.42016,1.42044,1.42015,1.42038,460100000.0
2006-07-18 13:47:00,1.42038,1.42071,1.42031,1.42047,456000000.0
2006-07-18 13:48:00,1.42015,1.42015,1.41978,1.41996,236200002.0
2006-07-18 13:49:00,1.41996,1.41996,1.41982,1.41996,221800000.0
2006-07-18 13:50:00,1.4199,1.42017,1.4199,1.42011,325300000.0
2006-07-18 13:51:00,1.42003,1.42028,1.41986,1.41986,297300001.0
2006-07-18 13:52:00,1.41954,1.41998,1.41939,1.4197,402400000.0
2006-07-18 13:53:00,1.41953,1.41971,1.41938,1.41949,478600001.0
2006-07-18 13:54:00,1.41938,1.41965,1.41933,1.41953,435200001.0
2006-07-18 13:55:00,1.41948,1.41983,1.41938,1.4198,333300002.0
2006-07-18 13:56:00,1.42021,1.42042,1.42006,1.42032,410700001.0
2006-07-18 13:57:00,1.42026,1.42035,1.4199,1.42009,341700000.0
2006-07-18 13:58:00,1.41989,1.41993,1.41963,1.41989,197000000.0
2006-07-18 13:59:00,1.41964,1.42002,1.41957,1.41977,410900000.0
2006-07-18 14:00:00,1.41968,1.4201,1.41967,1.4201,306400000.0
2006-07-18 14:01:00,1.41998,1.41998,1.41956,1.41975,373100000.0
2006-07-18 14:02:00,1.41983,1.42007,1.41983,1.41988,270500000.0
2006-07-18 14:03:00,1.41975,1.4201,1.41975,1.41997,466900000.0
2006-07-18 14:04:00,1.41988,1.42008,1.41983,1.41987,412000001.0
2006-07-18 14:05:00,1.41998,1.42019,1.41989,1.42,353600000.0
2006-07-18 14:06:00,1.4203,1.42049,1.42014,1.42046,320500003.0
2006-07-18 14:07:00,1.42077,1.42093,1.42063,1.42065,306000000.0
2006-07-18 14:08:00,1.42051,1.42051,1.42025,1.42028,437500004.0
2006-07-18 14:09:00,1.4204,1.42068,1.42036,1.42054,199900000.0
2006-07-18 14:10:00,1.42069,1.42086,1.42051,1.42068,285900000.0
2006-07-18 14:11:00,1.42074,1.42085,1.42046,1.42084,146100000.0
2006-07-18 14:12:00,1.42074,1.42084,1.42047,1.42064,290400002.0
2006-07-18 14:13:00,1.42058,1.42078,1.42054,1.42076,160500000.0
2006-07-18 14:14:00,1.4207,1.42096,1.4207,1.42072,216400000.0
2006-07-18 14:15:00,1.4208,1.42094,1.42055,1.42085,391600001.0
2006-07-18 14:16:00,1.42078,1.42092,1.42063,1.42092,178000000.0
2006-07-18 14:17:00,1.42108,1.42113,1.42064,1.42091,659200000.0
2006-07-18 14:18:00,1.42099,1.42139,1.42096,1.42139,404100003.0
2006-07-18 14:19:00,1.42156,1.42168,1.42136,1.42139,452000001.0
2006-07-18 14:20:00,1.42135,1.42167,1.42135,1.42148,214300001.0
2006-07-18 14:21:00,1.42114,1.42115,1.42049,1.42049,431700003.0
2006-07-18 14:22:00,1.42058,1.42075,1.42041,1.42056,578300001.0
2006-07-18 14:23:00,1.42061,1.42064,1.41997,1.42012,149400000.0
2006-07-18 14:24:00,1.41999,1.42027,1.41974,1.41977,446600001.0
2006-07-18 14:25:00,1.41978,1.42021,1.41978,1.42013,500500000.0
2006-07-18 14:26:00,1.42023,1.42026,1.41981,1.41985,646500003.0
2006-07-18 14:27:00,1.41985,1.42004,1.41967,1.41992,446100001.0
2006-07-18 14:28:00,1.41971,1.41984,1.4194,1.41984,39300000.0
2006-07-18 14:29:00,1.42003,1.42004,1.41588,1.41864,45100000.0
2006-07-18 14:30:00,1.41832,1.41963,1.41792,1.41931,50400000.0
2006-07-18 14:31:00,1.41931,1.41995,1.41924,1.41993,50000000.0
2006-07-18 14:32:00,1.42028,1.42031,1.41923,1.41942,30800001.0
2006-07-18 14:33:00,1.41929,1.41929,1.41914,1.41919,32800000.0
2006-07-18 14:34:00,1.41941,1.41969,1.41939,1.41969,27400000.0
2006-07-18 14:35:00,1.41991,1.42004,1.41954,1.4198,40500000.0
2006-07-18 14:36:00,1.41988,1.42002,1.41942,1.41942,86100000.0
2006-07-18 14:37:00,1.41991,1.42,1.41974,1.41986,40200000.0
2006-07-18 14:38:00,1.41964,1.41964,1.41907,1.41955,31800000.0
2006-07-18 14:39:00,1.41933,1.41957,1.41908,1.41936,34400000.0
2006-07-18 14:40:00,1.41952,1.4196,1.41933,1.41943,32200000.0
2006-07-18 14:41:00,1.41953,1.41953,1.41919,1.41926,44400000.0
2006-07-18 14:42:00,1.41895,1.41912,1.41827,1.41827,39400000.0
2006-07-18 14:43:00,1.41876,1.41898,1.41858,1.41871,63600000.0
2006-07-18 14:44:00,1.41852,1.41894,1.41848,1.41881,58600000.0
2006-07-18 14:45:00,1.41838,1.4185,1.41807,1.41824,47000000.0
2006-07-18 14:46:00,1.41833,1.4185,1.41802,1.41829,28100000.0
2006-07-18 14:47:00,1.41827,1.41859,1.41817,1.41859,37500000.0
2006-07-18 14:48:00,1.41842,1.41856,1.41819,1.41838,37400000.0
2006-07-18 14:49:00,1.4183,1.41841,1.41819,1.41837,45900000.0
2006-07-18 14:50:00,1.4183,1.41854,1.41816,1.41824,43200000.0
2006-07-18 14:51:00,1.41803,1.41835,1.41782,1.4182,38800000.0
2006-07-18 14:52:00,1.41808,1.41825,1.41803,1.41825,38100000.0
2006-07-18 14:53:00,1.41804,1.41832,1.41764,1.4181,29800000.0
2006-07-18 14:54:00,1.41832,1.41833,1.41782,1.41812,33600000.0
2006-07-18 14:55:00,1.41857,1.41873,1.41832,1.41843,58400000.0
2006-07-18 14:56:00,1.41865,1.41866,1.41847,1.41859,29200000.0
2006-07-18 14:57:00,1.41864,1.419,1.41851,1.41877,46800000.0
2006-07-18 14:58:00,1.41857,1.41896,1.41857,1.4187,32200000.0
2006-07-18 14:59:00,1.41864,1.4192,1.41862,1.41864,42200000.0
2006-07-18 15:00:00,1.41783,1.41901,1.41698,1.41814,46800000.0
2006-07-18 15:01:00,1.41871,1.41938,1.41871,1.41928,24200000.0
2006-07-18 15:02:00,1.41933,1.41933,1.4189,1.41928,31600000.0
2006-07-18 15:03:00,1.41942,1.41965,1.41905,1.41931,42700000.0
2006-07-18 15:04:00,1.4192,1.41938,1.41848,1.41876,31400000.0
2006-07-18 15:05:00,1.41859,1.41903,1.41852,1.41901,28000000.0
2006-07-18 15:06:00,1.41925,1.41952,1.41901,1.41932,46700000.0
2006-07-18 15:07:00,1.41961,1.41961,1.419,1.41944,33300000.0
2006-07-18 15:08:00,1.41937,1.41947,1.41907,1.41917,27600000.0
2006-07-18 15:09:00,1.41919,1.4194,1.41919,1.41922,48600000.0
2006-07-18 15:10:00,1.41893,1.41929,1.41878,1.41896,30400000.0
2006-07-18 15:11:00,1.41874,1.41874,1.41839,1.41866,21600000.0
2006-07-18 15:12:00,1.41857,1.41898,1.41857,1.4189,35400000.0
2006-07-18 15:13:00,1.41905,1.41905,1.41884,1.41905,30600000.0
2006-07-18 15:14:00,1.41873,1.41874,1.4186,1.41864,28200000.0
2006-07-18 15:15:00,1.4187,1.41899,1.4184,1.41889,49900000.0
2006-07-18 15:16:00,1.41882,1.41983,1.41882,1.4198,28200000.0
2006-07-18 15:17:00,1.41959,1.41984,1.41934,1.41948,37600000.0
2006-07-18 15:18:00,1.41946,1.41974,1.41926,1.41964,44400000.0
2006-07-18 15:19:00,1.41963,1.41963,1.41928,1.41928,40900000.0
2006-07-18 15:20:00,1.41929,1.41962,1.41929,1.41943,28400000.0
2006-07-18 15:21:00,1.41936,1.41978,1.41932,1.41978,37000000.0
2006-07-18 15:22:00,1.41963,1.42024,1.41963,1.42012,40500000.0
2006-07-18 15:23:00,1.42003,1.42024,1.41969,1.42024,25400000.0
2006-07-18 15:24:00,1.42028,1.42042,1.42009,1.42037,29400000.0
2006-07-18 15:25:00,1.42026,1.42076,1.42011,1.42035,25400000.0
2006-07-18 15:26:00,1.42042,1.42047,1.42011,1.42029,27000000.0
2006-07-18 15:27:00,1.42024,1.42042,1.42013,1.42022,40000000.0
2006-07-18 15:28:00,1.42011,1.42016,1.42,1.42012,50000001.0
2006-07-18 15:29:00,1.41987,1.42062,1.41964,1.42019,44300000.0
2006-07-18 15:30:00,1.42045,1.42045,1.41979,1.42001,42400000.0
2006-07-18 15:31:00,1.42016,1.42023,1.41936,1.41936,44800000.0
2006-07-18 15:32:00,1.41963,1.41971,1.4192,1.41963,32400000.0
2006-07-18 15:33:00,1.4197,1.41972,1.41913,1.41952,49000000.0
2006-07-18 15:34:00,1.41932,1.41963,1.41932,1.41933,40400000.0
2006-07-18 15:35:00,1.41935,1.41992,1.41935,1.41968,55200001.0
2006-07-18 15:36:00,1.41996,1.42024,1.41981,1.41986,44400000.0
2006-07-18 15:37:00,1.41998,1.42007,1.41972,1.41992,48100000.0
2006-07-18 15:38:00,1.41988,1.41988,1.41945,1.41977,74400002.0
2006-07-18 15:39:00,1.41978,1.41992,1.41962,1.41992,24400000.0
2006-07-18 15:40:00,1.41979,1.41981,1.41909,1.4191,34400000.0
2006-07-18 15:41:00,1.41926,1.41938,1.41899,1.41925,27200000.0
2006-07-18 15:42:00,1.41923,1.41944,1.4191,1.4194,23400000.0
2006-07-18 15:43:00,1.41948,1.42001,1.41944,1.41978,58800000.0
2006-07-18 15:44:00,1.41975,1.41983,1.41946,1.41965,30600000.0
2006-07-18 15:45:00,1.41954,1.41973,1.41898,1.41921,45900000.0
2006-07-18 15:46:00,1.41925,1.41938,1.41887,1.41915,52300001.0
2006-07-18 15:47:00,1.41912,1.4192,1.41881,1.41919,63000000.0
2006-07-18 15:48:00,1.41922,1.41927,1.41895,1.4191,23400000.0
2006-07-18 15:49:00,1.41922,1.41942,1.41922,1.41927,52900000.0
2006-07-18 15:50:00,1.41936,1.42006,1.41936,1.42005,38000000.0
2006-07-18 15:51:00,1.41999,1.42013,1.41978,1.42,23800000.0
2006-07-18 15:52:00,1.41995,1.42014,1.41985,1.41995,40000000.0
2006-07-18 15:53:00,1.41971,1.42005,1.41971,1.41994,36000000.0
2006-07-18 15:54:00,1.41998,1.42005,1.4198,1.41984,25600000.0
2006-07-18 15:55:00,1.42001,1.42002,1.41951,1.41963,30600000.0
2006-07-18 15:56:00,1.4196,1.41962,1.41906,1.41906,35000000.0
2006-07-18 15:57:00,1.41883,1.41925,1.41883,1.41902,82800002.0
2006-07-18 15:58:00,1.41911,1.41911,1.41891,1.41905,27800000.0
2006-07-18 15:59:00,1.41903,1.41903,1.41875,1.4188,33000000.0
2006-07-18 16:00:00,1.41878,1.41878,1.41814,1.41816,34200000.0
2006-07-18 16:01:00,1.41814,1.41814,1.41783,1.41797,35200000.0
2006-07-18 16:02:00,1.41806,1.41825,1.41802,1.41815,38200000.0
2006-07-18 16:03:00,1.41819,1.41831,1.41709,1.41714,32000000.0
2006-07-18 16:04:00,1.41709,1.41768,1.41709,1.41735,58100000.0
2006-07-18 16:05:00,1.41743,1.41765,1.41735,1.41763,26800000.0
2006-07-18 16:06:00,1.41756,1.41775,1.41742,1.41742,49600000.0
2006-07-18 16:07:00,1.41739,1.41758,1.41739,1.4175,43400000.0
2006-07-18 16:08:00,1.41744,1.41771,1.41737,1.4176,30900000.0
2006-07-18 16:09:00,1.41736,1.41744,1.41711,1.41744,32200000.0
2006-07-18 16:10:00,1.41765,1.41795,1.41754,1.41793,42500000.0
2006-07-18 16:11:00,1.41776,1.41817,1.41776,1.41809,33200000.0
2006-07-18 16:12:00,1.41805,1.41824,1.41796,1.41814,48200000.0
2006-07-18 16:13:00,1.41804,1.41842,1.41796,1.41842,21000000.0
2006-07-18 16:14:00,1.41818,1.41852,1.41814,1.41852,36700000.0
2006-07-18 16:15:00,1.41843,1.41849,1.41809,1.41827,40000001.0
2006-07-18 16:16:00,1.4181,1.41839,1.41794,1.41836,33000000.0
2006-07-18 16:17:00,1.41827,1.41837,1.41816,1.4183,32600000.0
2006-07-18 16:18:00,1.41829,1.41829,1.41808,1.41821,34900000.0
2006-07-18 16:19:00,1.41831,1.41839,1.41806,1.41821,32800000.0
2006-07-18 16:20:00,1.41809,1.41837,1.41809,1.41827,27800000.0
2006-07-18 16:21:00,1.41832,1.41855,1.41825,1.41843,59900000.0
2006-07-18 16:22:00,1.41827,1.41835,1.41777,1.41777,40400000.0
2006-07-18 16:23:00,1.4176,1.4176,1.41701,1.4173,32800000.0
2006-07-18 16:24:00,1.41735,1.41778,1.41728,1.4177,25400000.0
2006-07-18 16:25:00,1.4179,1.41793,1.41738,1.41793,22800000.0
2006-07-18 16:26:00,1.41819,1.41825,1.41793,1.41804,39600000.0
2006-07-18 16:27:00,1.41798,1.41821,1.4178,1.4178,42000001.0
2006-07-18 16:28:00,1.41793,1.41796,1.41726,1.41745,60600000.0
2006-07-18 16:29:00,1.41759,1.41765,1.4169,1.41696,34600000.0
2006-07-18 16:30:00,1.41688,1.41716,1.41679,1.41712,33800000.0
2006-07-18 16:31:00,1.41709,1.41729,1.41697,1.41697,42400000.0
2006-07-18 16:32:00,1.41717,1.41728,1.41667,1.41693,39000000.0
2006-07-18 16:33:00,1.41688,1.41695,1.41662,1.41676,29200000.0
2006-07-18 16:34:00,1.41677,1.41685,1.41639,1.41677,51200000.0
2006-07-18 16:35:00,1.41675,1.41681,1.41648,1.41662,28000000.0
2006-07-18 16:36:00,1.41649,1.41681,1.41645,1.41675,44400000.0
2006-07-18 16:37:00,1.41703,1.41711,1.41668,1.41709,36900000.0
2006-07-18 16:38:00,1.4172,1.41753,1.41698,1.41721,47000000.0
2006-07-18 16:39:00,1.4174,1.41753,1.41716,1.41727,42200001.0
2006-07-18 16:40:00,1.41728,1.41741,1.41695,1.41726,32800000.0
2006-07-18 16:41:00,1.41683,1.41765,1.41683,1.41705,49300000.0
2006-07-18 16:42:00,1.41683,1.41703,1.41674,1.41688,35200000.0
2006-07-18 16:43:00,1.41685,1.41716,1.41656,1.41716,38600000.0
2006-07-18 16:44:00,1.41722,1.41746,1.41713,1.41743,44800000.0
2006-07-18 16:45:00,1.41722,1.41737,1.41713,1.41723,53100000.0
2006-07-18 16:46:00,1.41746,1.41746,1.41652,1.41717,56000000.0
2006-07-18 16:47:00,1.41699,1.41718,1.41684,1.417,50300000.0
2006-07-18 16:48:00,1.41748,1.41748,1.41693,1.41726,39600000.0
2006-07-18 16:49:00,1.41734,1.41734,1.41673,1.41683,40000000.0
2006-07-18 16:50:00,1.41678,1.41681,1.41637,1.41643,44000000.0
2006-07-18 16:51:00,1.41658,1.41672,1.41624,1.41648,26000000.0
2006-07-18 16:52:00,1.41632,1.41632,1.41585,1.41601,54000000.0
2006-07-18 16:53:00,1.41605,1.41605,1.41534,1.41552,65400000.0
2006-07-18 16:54:00,1.41538,1.41538,1.41502,1.41526,28600000.0
2006-07-18 16:55:00,1.41551,1.41551,1.41445,1.41465,24800000.0
2006-07-18 16:56:00,1.41459,1.41493,1.41459,1.41468,32600000.0
2006-07-18 16:57:00,1.41458,1.41522,1.41458,1.41522,37600000.0
2006-07-18 16:58:00,1.41539,1.41559,1.41523,1.41532,48100000.0
2006-07-18 16:59:00,1.41561,1.41561,1.41517,1.41544,44000000.0
2006-07-18 17:00:00,1.41492,1.41541,1.41492,1.4152,45600000.0
2006-07-18 17:01:00,1.41488,1.4151,1.4146,1.41476,62000000.0
2006-07-18 17:02:00,1.41466,1.41476,1.4144,1.41454,75500000.0
2006-07-18 17:03:00,1.41452,1.41462,1.4143,1.41445,30400000.0
2006-07-18 17:04:00,1.41453,1.41476,1.41449,1.41453,29400000.0
2006-07-18 17:05:00,1.4145,1.41496,1.41442,1.41496,23200000.0
2006-07-18 17:06:00,1.41504,1.41511,1.41477,1.41511,27800000.0
2006-07-18 17:07:00,1.41515,1.41538,1.41515,1.41518,35000000.0
2006-07-18 17:08:00,1.41522,1.41562,1.41521,1.41545,45800001.0
2006-07-18 17:09:00,1.41532,1.41556,1.41517,1.41542,37000001.0
2006-07-18 17:10:00,1.41526,1.41536,1.41509,1.41536,54400000.0
2006-07-18 17:11:00,1.41524,1.41533,1.41514,1.41533,34300000.0
2006-07-18 17:12:00,1.41513,1.4153,1.41513,1.41526,33600000.0
2006-07-18 17:13:00,1.41503,1.41523,1.41498,1.41522,30400000.0
2006-07-18 17:14:00,1.41481,1.41522,1.41481,1.41494,49800001.0
2006-07-18 17:15:00,1.41524,1.41524,1.41486,1.41491,33800000.0
2006-07-18 17:16:00,1.41489,1.41553,1.41485,1.41512,25600000.0
2006-07-18 17:17:00,1.41508,1.41536,1.41494,1.41536,44200000.0
2006-07-18 17:18:00,1.41579,1.416,1.41544,1.416,51800000.0
2006-07-18 17:19:00,1.41586,1.416,1.41583,1.416,33200000.0
2006-07-18 17:20:00,1.41606,1.41612,1.41565,1.41584,28600000.0
2006-07-18 17:21:00,1.41619,1.41634,1.41592,1.41612,60000000.0
2006-07-18 17:22:00,1.41598,1.4162,1.41598,1.41606,34600000.0
2006-07-18 17:23:00,1.41589,1.4166,1.41589,1.4166,35000000.0
2006-07-18 17:24:00,1.41647,1.41663,1.41635,1.4165,25700000.0
2006-07-18 17:25:00,1.41635,1.41666,1.41635,1.41654,37400000.0
2006-07-18 17:26:00,1.41639,1.41654,1.41625,1.41638,27300000.0
2006-07-18 17:27:00,1.41644,1.41644,1.41606,1.41606,34000000.0
2006-07-18 17:28:00,1.4164,1.4164,1.41619,1.41621,35300000.0
2006-07-18 17:29:00,1.41627,1.41647,1.41608,1.41619,46600000.0
2006-07-18 17:30:00,1.41623,1.41641,1.41599,1.41637,43200000.0
2006-07-18 17:31:00,1.41629,1.41644,1.41613,1.41613,37100000.0
2006-07-18 17:32:00,1.41583,1.41691,1.41583,1.41682,26600000.0
2006-07-18 17:33:00,1.41667,1.41688,1.41667,1.41688,49600000.0
2006-07-18 17:34:00,1.41703,1.4172,1.41672,1.41696,37400000.0
2006-07-18 17:35:00,1.41695,1.41695,1.41667,1.41681,34800000.0
2006-07-18 17:36:00,1.41676,1.41676,1.41645,1.41655,43200000.0
2006-07-18 17:37:00,1.41657,1.41678,1.41618,1.41676,36400000.0
2006-07-18 17:38:00,1.41655,1.41687,1.41655,1.4166,45000000.0
2006-07-18 17:39:00,1.41676,1.41703,1.41669,1.41703,41200000.0
2006-07-18 17:40:00,1.41678,1.41703,1.41678,1.417,25800000.0
2006-07-18 17:41:00,1.41691,1.41735,1.41685,1.41718,44000000.0
2006-07-18 17:42:00,1.41721,1.41721,1.41668,1.41708,24000000.0
2006-07-18 17:43:00,1.41703,1.41703,1.41665,1.41692,29200000.0
2006-07-18 17:44:00,1.41682,1.41685,1.41654,1.41654,35400000.0
2006-07-18 17:45:00,1.41664,1.41683,1.41647,1.41676,36800001.0
2006-07-18 17:46:00,1.41675,1.41675,1.41637,1.41646,49500000.0
2006-07-18 17:47:00,1.41633,1.41653,1.4162,1.41622,37200000.0
2006-07-18 17:48:00,1.41627,1.4164,1.41597,1.41632,46600000.0
2006-07-18 17:49:00,1.41638,1.41656,1.41608,1.41649,40400000.0
2006-07-18 17:50:00,1.41638,1.41638,1.4159,1.4162,60000001.0
2006-07-18 17:51:00,1.41622,1.41636,1.41604,1.41606,33200000.0
2006-07-18 17:52:00,1.41628,1.41628,1.41603,1.4162,34600000.0
2006-07-18 17:53:00,1.41605,1.41628,1.41599,1.41621,26800000.0
2006-07-18 17:54:00,1.41612,1.41635,1.41571,1.41606,29200000.0
2006-07-18 17:55:00,1.41618,1.41638,1.41565,1.41621,61200000.0
2006-07-18 17:56:00,1.41595,1.416,1.41577,1.41586,15800000.0
2006-07-18 17:57:00,1.41594,1.41628,1.41594,1.41627,56900000.0
2006-07-18 17:58:00,1.41627,1.41641,1.41599,1.41641,35500000.0
2006-07-18 17:59:00,1.41637,1.41658,1.41607,1.41633,56700001.0
2006-07-18 18:00:00,1.41663,1.41663,1.41633,1.41641,32800000.0
2006-07-18 18:01:00,1.41655,1.41687,1.41628,1.4167,49600000.0
2006-07-18 18:02:00,1.41685,1.41693,1.4168,1.41692,36400000.0
2006-07-18 18:03:00,1.4167,1.41686,1.41653,1.41653,21300000.0
2006-07-18 18:04:00,1.41683,1.41711,1.41682,1.41695,61800000.0
2006-07-18 18:05:00,1.41729,1.41742,1.41723,1.41739,27000000.0
2006-07-18 18:06:00,1.41747,1.41782,1.41736,1.41749,51800000.0
2006-07-18 18:07:00,1.4177,1.4177,1.41735,1.4175,51600000.0
2006-07-18 18:08:00,1.41733,1.41766,1.41733,1.41759,45900000.0
2006-07-18 18:09:00,1.41763,1.41795,1.41763,1.41776,58000001.0
2006-07-18 18:10:00,1.41768,1.41788,1.41754,1.41769,42200000.0
2006-07-18 18:11:00,1.41785,1.41796,1.41774,1.4179,72800002.0
2006-07-18 18:12:00,1.41782,1.41785,1.41753,1.41753,38200000.0
2006-07-18 18:13:00,1.41752,1.41767,1.41717,1.41731,40000000.0
2006-07-18 18:14:00,1.41684,1.41753,1.41684,1.41751,31800000.0
2006-07-18 18:15:00,1.4173,1.41743,1.41722,1.41728,32800000.0
2006-07-18 18:16:00,1.41731,1.41731,1.4171,1.41712,42300000.0
2006-07-18 18:17:00,1.41732,1.41767,1.41732,1.4175,39800000.0
2006-07-18 18:18:00,1.41763,1.41777,1.41744,1.41775,54800000.0
2006-07-18 18:19:00,1.41791,1.41792,1.41776,1.41783,36500000.0
2006-07-18 18:20:00,1.41802,1.41859,1.41802,1.41841,34600000.0
2006-07-18 18:21:00,1.41853,1.41864,1.4184,1.41844,53800000.0
2006-07-18 18:22:00,1.41836,1.41836,1.41807,1.41808,35600000.0
2006-07-18 18:23:00,1.41807,1.41821,1.41806,1.41806,38000000.0
2006-07-18 18:24:00,1.41802,1.41812,1.41788,1.4179,61200001.0
2006-07-18 18:25:00,1.41809,1.41817,1.41774,1.41788,53800001.0
2006-07-18 18:26:00,1.41786,1.41786,1.41762,1.41762,44800000.0
2006-07-18 18:27:00,1.41759,1.41784,1.41735,1.4178,35000000.0
2006-07-18 18:28:00,1.41771,1.41782,1.41767,1.4177,42200000.0
2006-07-18 18:29:00,1.41774,1.41786,1.41764,1.41776,34200000.0
2006-07-18 18:30:00,1.41781,1.41804,1.41781,1.41795,48500000.0
2006-07-18 18:31:00,1.41793,1.41794,1.4177,1.41786,38700000.0
2006-07-18 18:32:00,1.41783,1.41786,1.41756,1.41786,40400000.0
2006-07-18 18:33:00,1.4179,1.41802,1.41762,1.41783,69000000.0
2006-07-18 18:34:00,1.41784,1.41801,1.41762,1.41772,42200000.0
2006-07-18 18:35:00,1.41755,1.41783,1.41733,1.41767,41200000.0
2006-07-18 18:36:00,1.41742,1.41755,1.41731,1.41732,59400000.0
2006-07-18 18:37:00,1.41747,1.41763,1.41741,1.41758,35200000.0
2006-07-18 18:38:00,1.41751,1.41801,1.4175,1.41801,45300000.0
2006-07-18 18:39:00,1.41787,1.41821,1.41787,1.41798,22400000.0
2006-07-18 18:40:00,1.41788,1.41796,1.41755,1.41758,31400000.0
2006-07-18 18:41:00,1.41742,1.41769,1.41742,1.41761,43600000.0
2006-07-18 18:42:00,1.41746,1.41757,1.4173,1.4174,44400000.0
2006-07-18 18:43:00,1.4173,1.41751,1.41714,1.41735,22200000.0
2006-07-18 18:44:00,1.41747,1.41747,1.41716,1.41716,27800000.0
2006-07-18 18:45:00,1.41709,1.41709,1.41681,1.41681,38900000.0
2006-07-18 18:46:00,1.41701,1.41723,1.41701,1.41705,24800000.0
2006-07-18 18:47:00,1.41719,1.41719,1.41704,1.41704,26800000.0
2006-07-18 18:48:00,1.41707,1.41721,1.41687,1.4171,53200000.0
2006-07-18 18:49:00,1.41713,1.41724,1.41692,1.41709,35600000.0
2006-07-18 18:50:00,1.41708,1.41717,1.41689,1.41708,40300000.0
2006-07-18 18:51:00,1.41709,1.41722,1.41699,1.41708,42200000.0
2006-07-18 18:52:00,1.41691,1.41722,1.41691,1.41703,51400000.0
2006-07-18 18:53:00,1.41719,1.41746,1.41716,1.4174,37700000.0
2006-07-18 18:54:00,1.41756,1.41757,1.41729,1.41729,32600000.0
2006-07-18 18:55:00,1.41713,1.41735,1.41713,1.41728,29100000.0
2006-07-18 18:56:00,1.41704,1.41764,1.41704,1.41713,44100000.0
2006-07-18 18:57:00,1.41749,1.41761,1.41749,1.41759,39800001.0
2006-07-18 18:58:00,1.41749,1.41757,1.41737,1.41739,46800001.0
2006-07-18 18:59:00,1.4175,1.41764,1.41726,1.41749,31800000.0
2006-07-18 19:00:00,1.41747,1.41763,1.41734,1.41749,40800000.0
2006-07-18 19:01:00,1.41766,1.41774,1.41748,1.41762,38600000.0
2006-07-18 19:02:00,1.41752,1.41768,1.41741,1.41759,47400000.0
2006-07-18 19:03:00,1.41743,1.4176,1.417,1.41718,45000000.0
2006-07-18 19:04:00,1.41732,1.41744,1.41705,1.41729,40800000.0
2006-07-18 19:05:00,1.41738,1.41738,1.4171,1.41722,27800000.0
2006-07-18 19:06:00,1.41729,1.41729,1.41712,1.41727,42300000.0
2006-07-18 19:07:00,1.41731,1.41757,1.41731,1.41753,60000000.0
2006-07-18 19:08:00,1.4173,1.41754,1.4173,1.41738,46400001.0
2006-07-18 19:09:00,1.41736,1.41736,1.41725,1.41725,42600000.0
2006-07-18 19:10:00,1.41759,1.4177,1.41741,1.41741,58800001.0
2006-07-18 19:11:00,1.41778,1.41787,1.41767,1.41769,33000000.0
2006-07-18 19:12:00,1.4174,1.41776,1.4174,1.41776,35000000.0
2006-07-18 19:13:00,1.41779,1.41807,1.41768,1.41807,49600000.0
2006-07-18 19:14:00,1.41799,1.41818,1.41791,1.41814,32600000.0
2006-07-18 19:15:00,1.41806,1.41848,1.41801,1.41848,33800000.0
2006-07-18 19:16:00,1.41838,1.41875,1.41838,1.41861,36800000.0
2006-07-18 19:17:00,1.41863,1.41871,1.41846,1.41852,47600000.0
2006-07-18 19:18:00,1.4186,1.41876,1.41856,1.41863,27700000.0
2006-07-18 19:19:00,1.41878,1.41904,1.41859,1.4189,50400001.0
2006-07-18 19:20:00,1.41896,1.41904,1.41866,1.41885,51700000.0
2006-07-18 19:21:00,1.41879,1.41907,1.41875,1.41883,29100000.0
2006-07-18 19:22:00,1.41908,1.41922,1.41888,1.4191,43400000.0
2006-07-18 19:23:00,1.419,1.41939,1.41876,1.41939,56000001.0
2006-07-18 19:24:00,1.41939,1.41942,1.41917,1.41937,67200000.0
2006-07-18 19:25:00,1.41945,1.41945,1.41913,1.41936,52300000.0
2006-07-18 19:26:00,1.41922,1.41953,1.4191,1.41936,36400000.0
2006-07-18 19:27:00,1.41929,1.41964,1.41904,1.41964,25400000.0
2006-07-18 19:28:00,1.4196,1.41977,1.41946,1.41953,49800000.0
2006-07-18 19:29:00,1.41942,1.41972,1.41918,1.41971,18600000.0
2006-07-18 19:30:00,1.41982,1.41982,1.41961,1.41964,37400000.0
2006-07-18 19:31:00,1.41976,1.42021,1.4197,1.42021,44600000.0
2006-07-18 19:32:00,1.42032,1.42057,1.42032,1.42039,37400000.0
2006-07-18 19:33:00,1.42041,1.4205,1.42014,1.42024,36200000.0
2006-07-18 19:34:00,1.4202,1.42041,1.42014,1.42026,30600000.0
2006-07-18 19:35:00,1.42024,1.42035,1.41993,1.42035,39900000.0
2006-07-18 19:36:00,1.42023,1.42045,1.42016,1.42027,40600001.0
2006-07-18 19:37:00,1.42034,1.42038,1.41993,1.41993,27800000.0
2006-07-18 19:38:00,1.41991,1.42028,1.41991,1.4201,37800000.0
2006-07-18 19:39:00,1.42027,1.42029,1.42008,1.42027,35800000.0
2006-07-18 19:40:00,1.42015,1.4202,1.41991,1.42,45000000.0
2006-07-18 19:41:00,1.42017,1.4204,1.42008,1.42026,36900000.0
2006-07-18 19:42:00,1.42027,1.42076,1.42017,1.42076,45400000.0
2006-07-18 19:43:00,1.42071,1.42077,1.42033,1.42075,22600000.0
2006-07-18 19:44:00,1.42057,1.42073,1.42049,1.42073,49200001.0
2006-07-18 19:45:00,1.4207,1.42072,1.42057,1.42067,52000000.0
2006-07-18 19:46:00,1.42066,1.42076,1.42018,1.42018,54700000.0
2006-07-18 19:47:00,1.42051,1.42071,1.42046,1.42066,49000001.0
2006-07-18 19:48:00,1.42064,1.42064,1.42029,1.4203,48300000.0
2006-07-18 19:49:00,1.42038,1.42056,1.42025,1.42027,23400000.0
2006-07-18 19:50:00,1.42059,1.42059,1.42026,1.42037,51600000.0
2006-07-18 19:51:00,1.42019,1.42039,1.42015,1.42033,33000000.0
2006-07-18 19:52:00,1.42033,1.42055,1.4202,1.42051,33200000.0
2006-07-18 19:53:00,1.42067,1.42087,1.4205,1.42075,46400000.0
2006-07-18 19:54:00,1.42079,1.42089,1.42075,1.42082,25000000.0
2006-07-18 19:55:00,1.42075,1.42081,1.42068,1.42073,39200000.0
2006-07-18 19:56:00,1.4208,1.42093,1.42068,1.42086,40200000.0
2006-07-18 19:57:00,1.42094,1.42112,1.4208,1.42089,40000000.0
2006-07-18 19:58:00,1.42074,1.42089,1.42074,1.42074,31600000.0
2006-07-18 19:59:00,1.42079,1.42079,1.42038,1.42038,34100000.0
2006-07-18 20:00:00,1.42036,1.42047,1.41978,1.41978,41800000.0
2006-07-18 20:01:00,1.42014,1.4202,1.41982,1.41982,41200000.0
2006-07-18 20:02:00,1.41991,1.41993,1.4196,1.4197,33200000.0
2006-07-18 20:03:00,1.41979,1.41979,1.41953,1.41979,28400000.0
2006-07-18 20:04:00,1.4198,1.41987,1.41946,1.41955,51500000.0
2006-07-18 20:05:00,1.41935,1.41955,1.41931,1.41931,39200000.0
2006-07-18 20:06:00,1.4194,1.41968,1.41932,1.41946,33000000.0
2006-07-18 20:07:00,1.41946,1.41959,1.41934,1.41949,25800000.0
2006-07-18 20:08:00,1.41965,1.41965,1.41931,1.41943,32800000.0
2006-07-18 20:09:00,1.41951,1.41967,1.41951,1.41967,23400000.0
2006-07-18 20:10:00,1.4194,1.41984,1.4194,1.41949,39800000.0
2006-07-18 20:11:00,1.41918,1.41933,1.41903,1.41927,22200000.0
2006-07-18 20:12:00,1.41937,1.41943,1.41899,1.41936,44000000.0
2006-07-18 20:13:00,1.41944,1.41947,1.41928,1.41947,24400000.0
2006-07-18 20:14:00,1.41951,1.41958,1.41898,1.41958,47000000.0
2006-07-18 20:15:00,1.41954,1.41958,1.41932,1.41953,36700000.0
2006-07-18 20:16:00,1.41942,1.41961,1.41934,1.41934,46200000.0
2006-07-18 20:17:00,1.41934,1.41969,1.41908,1.41969,58700000.0
2006-07-18 20:18:00,1.41973,1.41982,1.41952,1.41957,26400000.0
2006-07-18 20:19:00,1.41978,1.41987,1.4196,1.41965,49300000.0
2006-07-18 20:20:00,1.41969,1.41972,1.41939,1.41966,28500000.0
2006-07-18 20:21:00,1.41963,1.41975,1.41962,1.41968,26600000.0
2006-07-18 20:22:00,1.41976,1.41982,1.4195,1.4195,20900000.0
2006-07-18 20:23:00,1.41943,1.41947,1.41906,1.41927,61100000.0
2006-07-18 20:24:00,1.41966,1.41966,1.41942,1.41949,29000000.0
2006-07-18 20:25:00,1.41982,1.41982,1.41955,1.41964,35300000.0
2006-07-18 20:26:00,1.41987,1.42001,1.4196,1.42001,39700000.0
2006-07-18 20:27:00,1.42023,1.42024,1.41974,1.41998,47200000.0
2006-07-18 20:28:00,1.42008,1.42047,1.42008,1.42047,23600000.0
2006-07-18 20:29:00,1.42032,1.42054,1.41993,1.4204,43200000.0
2006-07-18 20:30:00,1.42048,1.42052,1.42025,1.42037,25800000.0
2006-07-18 20:31:00,1.4203,1.42039,1.41995,1.42039,33400000.0
2006-07-18 20:32:00,1.42027,1.42048,1.4199,1.42048,34000000.0
2006-07-18 20:33:00,1.42048,1.42048,1.42021,1.4204,26800000.0
2006-07-18 20:34:00,1.42033,1.42044,1.42018,1.42044,41200000.0
2006-07-18 20:35:00,1.42025,1.42038,1.42019,1.42032,40800000.0
2006-07-18 20:36:00,1.42058,1.4209,1.42058,1.42072,41600000.0
2006-07-18 20:37:00,1.42078,1.42106,1.42069,1.42096,50000000.0
2006-07-18 20:38:00,1.42104,1.42107,1.42084,1.42094,42200000.0
2006-07-18 20:39:00,1.42079,1.42115,1.42076,1.42098,36200000.0
2006-07-18 20:40:00,1.42104,1.42128,1.42093,1.42093,57600001.0
2006-07-18 20:41:00,1.42098,1.42122,1.4207,1.42122,53000001.0
2006-07-18 20:42:00,1.42113,1.42121,1.42081,1.42118,44600000.0
2006-07-18 20:43:00,1.42115,1.4213,1.42085,1.42085,30000000.0
2006-07-18 20:44:00,1.42117,1.42117,1.42081,1.42099,26100000.0
2006-07-18 20:45:00,1.42078,1.42095,1.42075,1.42094,37200000.0
2006-07-18 20:46:00,1.42093,1.42094,1.4208,1.42086,46300000.0
2006-07-18 20:47:00,1.42088,1.42107,1.42069,1.42098,35800000.0
2006-07-18 20:48:00,1.42089,1.42115,1.42089,1.42103,42200000.0
2006-07-18 20:49:00,1.42088,1.42097,1.42087,1.4209,27000000.0
2006-07-18 20:50:00,1.42089,1.42104,1.42081,1.42104,26400000.0
2006-07-18 20:51:00,1.4207,1.42119,1.4207,1.42101,37200000.0
2006-07-18 20:52:00,1.42099,1.42109,1.42084,1.42097,36400000.0
2006-07-18 20:53:00,1.42069,1.42081,1.4205,1.42052,38200000.0
2006-07-18 20:54:00,1.4201,1.42042,1.42003,1.42016,38600000.0
2006-07-18 20:55:00,1.42022,1.42041,1.42016,1.42035,17000000.0
2006-07-18 20:56:00,1.42014,1.4204,1.42011,1.4204,24600000.0
2006-07-18 20:57:00,1.42047,1.42061,1.42043,1.42059,40200000.0
2006-07-18 20:58:00,1.42068,1.42077,1.42058,1.4207,49400000.0
2006-07-18 20:59:00,1.42083,1.42094,1.42078,1.42082,62400000.0
2006-07-18 21:00:00,1.42038,1.42038,1.41989,1.42018,24200000.0
2006-07-18 21:01:00,1.42022,1.42045,1.4198,1.4198,25400000.0
2006-07-18 21:02:00,1.42021,1.42037,1.41981,1.42037,42000000.0
2006-07-18 21:03:00,1.42033,1.42033,1.42018,1.42018,25500000.0
2006-07-18 21:04:00,1.42034,1.42037,1.42005,1.42015,34000000.0
2006-07-18 21:05:00,1.41992,1.42028,1.4198,1.42003,49400000.0
2006-07-18 21:06:00,1.42027,1.42028,1.42003,1.42028,39800000.0
2006-07-18 21:07:00,1.42038,1.42038,1.42016,1.42024,35800000.0
2006-07-18 21:08:00,1.4201,1.42022,1.42006,1.42021,26600000.0
2006-07-18 21:09:00,1.42038,1.42038,1.42006,1.42029,34100000.0
2006-07-18 21:10:00,1.42037,1.42048,1.42024,1.42033,26600000.0
2006-07-18 21:11:00,1.42031,1.42051,1.42011,1.42023,37600000.0
2006-07-18 21:12:00,1.42031,1.42045,1.42022,1.42022,39200000.0
2006-07-18 21:13:00,1.42018,1.42039,1.42016,1.42027,78500001.0
2006-07-18 21:14:00,1.42029,1.42048,1.42022,1.42025,50200000.0
2006-07-18 21:15:00,1.42027,1.42045,1.42023,1.42032,36000000.0
2006-07-18 21:16:00,1.41999,1.42042,1.41999,1.42042,36800000.0
2006-07-18 21:17:00,1.4203,1.4203,1.41992,1.41992,47900000.0
2006-07-18 21:18:00,1.42057,1.42057,1.42004,1.42047,24200000.0
2006-07-18 21:19:00,1.42053,1.42053,1.42024,1.4203,48000001.0
2006-07-18 21:20:00,1.42036,1.42052,1.42031,1.42038,45200000.0
2006-07-18 21:21:00,1.4204,1.42075,1.4204,1.42062,23800000.0
2006-07-18 21:22:00,1.42019,1.42075,1.42019,1.42063,31800000.0
2006-07-18 21:23:00,1.4204,1.42052,1.42002,1.42002,44000000.0
2006-07-18 21:24:00,1.42029,1.42049,1.42012,1.42015,55100000.0
2006-07-18 21:25:00,1.42017,1.42027,1.41973,1.41973,55800000.0
2006-07-18 21:26:00,1.42004,1.42031,1.42001,1.42001,45700000.0
2006-07-18 21:27:00,1.41997,1.42009,1.41997,1.41999,48800001.0
2006-07-18 21:28:00,1.41998,1.42021,1.41998,1.42018,23400000.0
2006-07-18 21:29:00,1.4203,1.42037,1.42018,1.42024,29800000.0
2006-07-18 21:30:00,1.4203,1.4203,1.42007,1.42012,33600000.0
2006-07-18 21:31:00,1.42025,1.42025,1.4201,1.4201,23200000.0
2006-07-18 21:32:00,1.42023,1.42029,1.42019,1.42025,30400000.0
2006-07-18 21:33:00,1.42031,1.42038,1.41992,1.42003,34500000.0
2006-07-18 21:34:00,1.41994,1.42007,1.41991,1.41999,22800000.0
2006-07-18 21:35:00,1.42005,1.42019,1.4198,1.42019,31600000.0
2006-07-18 21:36:00,1.4203,1.4203,1.41988,1.42018,34100000.0
2006-07-18 21:37:00,1.42023,1.42023,1.42004,1.42013,35400000.0
2006-07-18 21:38:00,1.42017,1.42017,1.42001,1.42012,40400000.0
2006-07-18 21:39:00,1.41995,1.42014,1.41994,1.42012,30600000.0
2006-07-18 21:40:00,1.41993,1.42016,1.41993,1.42016,30400000.0
2006-07-18 21:41:00,1.42017,1.4203,1.42006,1.42022,36400000.0
2006-07-18 21:42:00,1.42036,1.4205,1.42013,1.42013,25200000.0
2006-07-18 21:43:00,1.42056,1.42079,1.42053,1.42079,33000000.0
2006-07-18 21:44:00,1.42069,1.42089,1.42063,1.42071,28200000.0
2006-07-18 21:45:00,1.42078,1.42095,1.42074,1.42095,23400000.0
2006-07-18 21:46:00,1.42111,1.42125,1.42077,1.42099,55700000.0
2006-07-18 21:47:00,1.42093,1.42131,1.42093,1.42113,36200000.0
2006-07-18 21:48:00,1.42129,1.42139,1.42102,1.42117,34800000.0
2006-07-18 21:49:00,1.42128,1.42141,1.42124,1.42141,19600000.0
2006-07-18 21:50:00,1.42157,1.42158,1.42117,1.42117,52300000.0
2006-07-18 21:51:00,1.42112,1.42147,1.42112,1.42136,42400000.0
2006-07-18 21:52:00,1.42127,1.42148,1.42124,1.4214,52200000.0
2006-07-18 21:53:00,1.42131,1.42144,1.4211,1.4211,31800000.0
2006-07-18 21:54:00,1.42111,1.42151,1.42111,1.4214,52000000.0
2006-07-18 21:55:00,1.42141,1.4215,1.42129,1.42143,61800000.0
2006-07-18 21:56:00,1.42135,1.42139,1.42116,1.42134,34800000.0
2006-07-18 21:57:00,1.42143,1.42145,1.42095,1.42127,59000000.0
2006-07-18 21:58:00,1.42123,1.42135,1.42108,1.42108,41400000.0
2006-07-18 21:59:00,1.42109,1.4212,1.42092,1.42092,25800000.0
2006-07-18 22:00:00,1.42098,1.42104,1.42084,1.42087,47000000.0
2006-07-18 22:01:00,1.42068,1.42097,1.42068,1.42076,60200000.0
2006-07-18 22:02:00,1.42071,1.42072,1.42042,1.42042,48200000.0
2006-07-18 22:03:00,1.42059,1.42064,1.42039,1.42064,25200000.0
2006-07-18 22:04:00,1.42059,1.42064,1.42037,1.42049,32600000.0
2006-07-18 22:05:00,1.4205,1.42055,1.42033,1.42053,26600000.0
2006-07-18 22:06:00,1.42053,1.42053,1.41997,1.42026,34800000.0
2006-07-18 22:07:00,1.42019,1.42051,1.42019,1.42025,35200000.0
2006-07-18 22:08:00,1.4199,1.42052,1.4199,1.42052,34500000.0
2006-07-18 22:09:00,1.42042,1.42043,1.42008,1.42022,24700000.0
2006-07-18 22:10:00,1.42024,1.42042,1.42016,1.42042,46600000.0
2006-07-18 22:11:00,1.42032,1.42048,1.42024,1.42027,42600000.0
2006-07-18 22:12:00,1.42032,1.4204,1.4202,1.4202,55600000.0
2006-07-18 22:13:00,1.42028,1.42036,1.42019,1.42019,19600000.0
2006-07-18 22:14:00,1.42001,1.42033,1.41999,1.41999,51200001.0
2006-07-18 22:15:00,1.42018,1.42033,1.42008,1.42018,73600001.0
2006-07-18 22:16:00,1.42015,1.42028,1.42003,1.42003,40400000.0
2006-07-18 22:17:00,1.42024,1.42024,1.41999,1.42009,26800000.0
2006-07-18 22:18:00,1.42022,1.42022,1.42007,1.42007,40400000.0
2006-07-18 22:19:00,1.42007,1.42025,1.42007,1.42014,30800000.0
2006-07-18 22:20:00,1.42017,1.42029,1.42004,1.42027,38600000.0
2006-07-18 22:21:00,1.42011,1.42016,1.41982,1.42008,37300000.0
2006-07-18 22:22:00,1.42014,1.42014,1.41985,1.42001,52400001.0
2006-07-18 22:23:00,1.42019,1.42026,1.42009,1.42009,24400000.0
2006-07-18 22:24:00,1.42029,1.42034,1.42009,1.42029,32400000.0
2006-07-18 22:25:00,1.42021,1.42031,1.42009,1.4202,23400000.0
2006-07-18 22:26:00,1.42008,1.42036,1.42008,1.42035,29800000.0
2006-07-18 22:27:00,1.42006,1.42031,1.41955,1.42031,41000001.0
2006-07-18 22:28:00,1.42027,1.42048,1.42022,1.42036,36600000.0
2006-07-18 22:29:00,1.42038,1.42049,1.42009,1.42015,21200000.0
2006-07-18 22:30:00,1.42016,1.42023,1.42001,1.42012,32600000.0
2006-07-18 22:31:00,1.42035,1.42069,1.41998,1.42062,30800000.0
2006-07-18 22:32:00,1.42055,1.42082,1.4204,1.42082,57000000.0
2006-07-18 22:33:00,1.42077,1.42092,1.42072,1.42084,52700000.0
2006-07-18 22:34:00,1.42069,1.42081,1.42044,1.42044,36800000.0
2006-07-18 22:35:00,1.42058,1.42074,1.42056,1.42056,31900000.0
2006-07-18 22:36:00,1.42075,1.42084,1.42014,1.42014,36000000.0
2006-07-18 22:37:00,1.42094,1.42103,1.4207,1.42094,71000000.0
2006-07-18 22:38:00,1.42087,1.42102,1.42074,1.42087,35000000.0
2006-07-18 22:39:00,1.42084,1.42099,1.42078,1.42088,34900000.0
2006-07-18 22:40:00,1.42099,1.42114,1.42069,1.42069,49300000.0
2006-07-18 22:41:00,1.42091,1.42127,1.42091,1.42124,37600000.0
2006-07-18 22:42:00,1.42129,1.42129,1.42093,1.42102,38800001.0
2006-07-18 22:43:00,1.42107,1.42111,1.42093,1.4211,31800000.0
2006-07-18 22:44:00,1.42098,1.42138,1.42098,1.42138,32800000.0
2006-07-18 22:45:00,1.42124,1.42134,1.42116,1.42134,32500000.0
2006-07-18 22:46:00,1.42132,1.42149,1.42126,1.42126,38000000.0
2006-07-18 22:47:00,1.42122,1.42122,1.42096,1.42109,33500000.0
2006-07-18 22:48:00,1.42085,1.42119,1.42085,1.42099,43100000.0
2006-07-18 22:49:00,1.42096,1.42122,1.42077,1.42094,42100001.0
2006-07-18 22:50:00,1.42093,1.42101,1.42078,1.42078,21000000.0
2006-07-18 22:51:00,1.42088,1.42116,1.42067,1.42116,29100000.0
2006-07-18 22:52:00,1.42112,1.42112,1.42069,1.42071,35600000.0
2006-07-18 22:53:00,1.42089,1.42109,1.42059,1.42109,41200000.0
2006-07-18 22:54:00,1.4209,1.4209,1.42057,1.42062,37400000.0
2006-07-18 22:55:00,1.42078,1.42078,1.42053,1.42054,32600000.0
2006-07-18 22:56:00,1.42082,1.42089,1.42076,1.42089,25000000.0
2006-07-18 22:57:00,1.42082,1.42103,1.42065,1.42065,50900000.0
2006-07-18 22:58:00,1.42088,1.42104,1.4208,1.4208,37400000.0
2006-07-18 22:59:00,1.42099,1.42103,1.42081,1.42093,35500000.0
2006-07-18 23:00:00,1.42088,1.42098,1.4207,1.4207,40900000.0
2006-07-18 23:01:00,1.4214,1.4214,1.421,1.4212,41300000.0
2006-07-18 23:02:00,1.4213,1.4213,1.4211,1.4211,41300000.0
2006-07-18 23:03:00,1.4212,1.4213,1.421,1.4211,41300000.0
2006-07-18 23:04:00,1.4212,1.4212,1.4211,1.4211,41300000.0
2006-07-18 23:05:00,1.4214,1.4214,1.4212,1.4213,41300000.0
2006-07-18 23:06:00,1.4214,1.4214,1.4212,1.4212,41300000.0
2006-07-18 23:07:00,1.4214,1.4214,1.4212,1.4213,41300000.0
2006-07-18 23:08:00,1.4212,1.4215,1.4212,1.4213,41300000.0
2006-07-18 23:09:00,1.4212,1.4215,1.4212,1.4215,41300000.0
2006-07-18 23:10:00,1.4212,1.4216,1.4211,1.4213,41300000.0
2006-07-18 23:11:00,1.4212,1.4212,1.4208,1.4208,41300000.0
2006-07-18 23:12:00,1.4211,1.4216,1.4211,1.4215,41300000.0
2006-07-18 23:13:00,1.4214,1.4216,1.4214,1.4214,41300000.0
2006-07-18 23:14:00,1.4212,1.4215,1.4212,1.4215,41300000.0
2006-07-18 23:15:00,1.4214,1.4214,1.4213,1.4214,41300000.0
2006-07-18 23:16:00,1.4216,1.4217,1.4216,1.4216,41300000.0
2006-07-18 23:17:00,1.4215,1.4215,1.4214,1.4215,41300000.0
2006-07-18 23:18:00,1.4214,1.4214,1.4212,1.4212,41300000.0
2006-07-18 23:19:00,1.421,1.4212,1.4205,1.4207,41300000.0
2006-07-18 23:20:00,1.4206,1.4207,1.4206,1.4207,41300000.0
2006-07-18 23:21:00,1.4209,1.4209,1.4209,1.4209,41300000.0
2006-07-18 23:22:00,1.4208,1.4215,1.4208,1.4209,41300000.0
2006-07-18 23:23:00,1.4208,1.4211,1.4208,1.4211,41300000.0
2006-07-18 23:24:00,1.421,1.4211,1.421,1.4211,41300000.0
2006-07-18 23:25:00,1.421,1.421,1.4208,1.4208,41300000.0
2006-07-18 23:26:00,1.421,1.4214,1.4209,1.4212,41300000.0
2006-07-18 23:27:00,1.4211,1.4212,1.421,1.421,41300000.0
2006-07-18 23:28:00,1.42078,1.42088,1.42055,1.42055,41300000.0
2006-07-18 23:29:00,1.42089,1.42114,1.42072,1.42094,35400000.0
2006-07-18 23:30:00,1.42084,1.42099,1.42057,1.42067,44800000.0
2006-07-18 23:31:00,1.42071,1.42071,1.42016,1.42069,34100000.0
2006-07-18 23:32:00,1.42034,1.42068,1.42034,1.42065,45600001.0
2006-07-18 23:33:00,1.42052,1.42073,1.42052,1.42073,49800000.0
2006-07-18 23:34:00,1.4208,1.42091,1.4206,1.42065,59600001.0
2006-07-18 23:35:00,1.42082,1.42082,1.42057,1.42062,40200000.0
2006-07-18 23:36:00,1.42074,1.42083,1.42067,1.42067,31200000.0
2006-07-18 23:37:00,1.42057,1.42067,1.42049,1.42049,42200000.0
2006-07-18 23:38:00,1.42039,1.42055,1.42012,1.42019,75600001.0
2006-07-18 23:39:00,1.41995,1.42005,1.4199,1.42,39800000.0
2006-07-18 23:40:00,1.42023,1.42023,1.41987,1.41987,49800000.0
2006-07-18 23:41:00,1.42003,1.4201,1.41962,1.41962,34400000.0
2006-07-18 23:42:00,1.42028,1.42056,1.42025,1.42033,40200000.0
2006-07-18 23:43:00,1.42031,1.42036,1.41984,1.42026,45900000.0
2006-07-18 23:44:00,1.42033,1.42033,1.42002,1.42017,51600000.0
2006-07-18 23:45:00,1.42012,1.4204,1.41995,1.42014,47800000.0
2006-07-18 23:46:00,1.42036,1.42036,1.42018,1.42026,35200000.0
2006-07-18 23:47:00,1.42033,1.4204,1.42014,1.42034,53800001.0
2006-07-18 23:48:00,1.42034,1.42034,1.42006,1.4203,62800000.0
2006-07-18 23:49:00,1.42046,1.42046,1.42007,1.42031,33000000.0
2006-07-18 23:50:00,1.42045,1.42084,1.42045,1.42073,20600000.0
2006-07-18 23:51:00,1.42098,1.4211,1.42079,1.42095,36600000.0
2006-07-18 23:52:00,1.42103,1.42103,1.42066,1.42095,29100000.0
2006-07-18 23:53:00,1.42121,1.42121,1.42091,1.42111,47400000.0
2006-07-18 23:54:00,1.42124,1.42149,1.42063,1.42063,24400000.0
2006-07-18 23:55:00,1.421,1.4212,1.421,1.42119,30400000.0
2006-07-18 23:56:00,1.42119,1.42119,1.42086,1.42101,69400002.0
2006-07-18 23:57:00,1.42108,1.42115,1.42074,1.42098,52700000.0
2006-07-18 23:58:00,1.4205,1.42092,1.42038,1.42061,46700000.0
2006-07-18 23:59:00,1.42048,1.42062,1.4203,1.42033,34800000.0
2006-07-19 00:00:00,1.42048,1.42063,1.42036,1.42048,39600000.0
2006-07-19 00:01:00,1.42053,1.42053,1.42023,1.42027,51600000.0
2006-07-19 00:02:00,1.42027,1.42043,1.41988,1.42037,54800001.0
2006-07-19 00:03:00,1.42034,1.42038,1.42006,1.42011,37600000.0
2006-07-19 00:04:00,1.41986,1.42003,1.41985,1.42003,23200000.0
2006-07-19 00:05:00,1.42008,1.42008,1.4197,1.4197,40800000.0
2006-07-19 00:06:00,1.41975,1.41985,1.41968,1.41982,26400000.0
2006-07-19 00:07:00,1.41965,1.41982,1.41953,1.41961,33000000.0
2006-07-19 00:08:00,1.41958,1.41959,1.41935,1.41957,46900000.0
2006-07-19 00:09:00,1.41924,1.41941,1.41905,1.41926,41200000.0
2006-07-19 00:10:00,1.41944,1.4195,1.41931,1.41938,36000000.0
2006-07-19 00:11:00,1.41942,1.41947,1.41926,1.41945,34100000.0
2006-07-19 00:12:00,1.41948,1.41948,1.41917,1.41919,31800000.0
2006-07-19 00:13:00,1.41941,1.41943,1.41907,1.4193,24400000.0
2006-07-19 00:14:00,1.41922,1.41942,1.41911,1.41942,42100000.0
2006-07-19 00:15:00,1.41917,1.41926,1.41909,1.41909,18600000.0
2006-07-19 00:16:00,1.41921,1.41928,1.41905,1.41908,36300000.0
2006-07-19 00:17:00,1.41908,1.41928,1.41908,1.41928,36100000.0
2006-07-19 00:18:00,1.41933,1.41947,1.41921,1.41921,45600001.0
2006-07-19 00:19:00,1.41938,1.41942,1.41931,1.41941,35800001.0
2006-07-19 00:20:00,1.41951,1.41967,1.41916,1.41916,25600000.0
2006-07-19 00:21:00,1.41942,1.4195,1.4193,1.41943,50000000.0
2006-07-19 00:22:00,1.41935,1.41952,1.41935,1.41952,20600000.0
2006-07-19 00:23:00,1.41941,1.41953,1.41896,1.41936,49500000.0
2006-07-19 00:24:00,1.41949,1.4196,1.41936,1.41956,42600000.0
2006-07-19 00:25:00,1.41945,1.41962,1.41935,1.4195,45800000.0
2006-07-19 00:26:00,1.41952,1.41957,1.41937,1.41952,44000001.0
2006-07-19 00:27:00,1.41957,1.41957,1.41944,1.41949,44200000.0
2006-07-19 00:28:00,1.41959,1.41967,1.41937,1.4195,53200000.0
2006-07-19 00:29:00,1.41947,1.41957,1.41935,1.41942,32400000.0
2006-07-19 00:30:00,1.4192,1.41959,1.4192,1.41949,44600000.0
2006-07-19 00:31:00,1.41952,1.41952,1.41936,1.41939,35200000.0
2006-07-19 00:32:00,1.41927,1.41957,1.41927,1.41931,40400000.0
2006-07-19 00:33:00,1.41946,1.41946,1.41913,1.41928,24600000.0
2006-07-19 00:34:00,1.41913,1.41917,1.41894,1.41894,30000000.0
2006-07-19 00:35:00,1.41929,1.41932,1.41911,1.41932,46600001.0
2006-07-19 00:36:00,1.41932,1.41946,1.41932,1.41936,21000000.0
2006-07-19 00:37:00,1.41932,1.41942,1.41917,1.41917,30600000.0
2006-07-19 00:38:00,1.41921,1.41933,1.41915,1.41923,37400000.0
2006-07-19 00:39:00,1.41947,1.4196,1.41927,1.41939,32800000.0
2006-07-19 00:40:00,1.41942,1.41953,1.41932,1.41949,28600000.0
2006-07-19 00:41:00,1.41946,1.41946,1.41911,1.41931,36500000.0
2006-07-19 00:42:00,1.41931,1.41944,1.41929,1.41943,33400000.0
2006-07-19 00:43:00,1.41921,1.4195,1.41889,1.4195,39200001.0
2006-07-19 00:44:00,1.41958,1.41958,1.41945,1.41953,21800000.0
2006-07-19 00:45:00,1.41955,1.41956,1.41936,1.41943,61000001.0
2006-07-19 00:46:00,1.4195,1.41958,1.4194,1.41958,29200000.0
2006-07-19 00:47:00,1.41951,1.41958,1.41938,1.41948,42400000.0
2006-07-19 00:48:00,1.41924,1.41956,1.41924,1.41929,27800000.0
2006-07-19 00:49:00,1.41936,1.41939,1.41908,1.41931,26800000.0
2006-07-19 00:50:00,1.41931,1.41948,1.41923,1.41931,30800000.0
2006-07-19 00:51:00,1.4192,1.4192,1.41897,1.41908,54800001.0
2006-07-19 00:52:00,1.41895,1.41911,1.4189,1.41908,55200000.0
2006-07-19 00:53:00,1.41874,1.41901,1.41873,1.41901,37600000.0
2006-07-19 00:54:00,1.41866,1.41904,1.41866,1.41904,30400000.0
2006-07-19 00:55:00,1.41904,1.41904,1.41867,1.41904,32200000.0
2006-07-19 00:56:00,1.41902,1.41911,1.4189,1.41893,40600000.0
2006-07-19 00:57:00,1.41906,1.41916,1.41893,1.41893,25400000.0
2006-07-19 00:58:00,1.41913,1.41914,1.41895,1.41903,34800000.0
2006-07-19 00:59:00,1.41912,1.41912,1.4188,1.41898,28000000.0
2006-07-19 01:00:00,1.41876,1.4189,1.41859,1.41872,37500000.0
2006-07-19 01:01:00,1.41872,1.41887,1.41862,1.41871,59400000.0
2006-07-19 01:02:00,1.41897,1.41909,1.41857,1.41857,49200001.0
2006-07-19 01:03:00,1.41888,1.41888,1.41857,1.41876,31200000.0
2006-07-19 01:04:00,1.41892,1.41907,1.4189,1.41891,60100000.0
2006-07-19 01:05:00,1.41899,1.41905,1.41889,1.419,45200000.0
2006-07-19 01:06:00,1.4192,1.41933,1.41904,1.41933,39200000.0
2006-07-19 01:07:00,1.41935,1.41937,1.41906,1.41919,28000000.0
2006-07-19 01:08:00,1.4192,1.41929,1.41884,1.41884,22000000.0
2006-07-19 01:09:00,1.41934,1.41943,1.41918,1.41943,24400000.0
2006-07-19 01:10:00,1.41946,1.41954,1.41916,1.41939,24400000.0
2006-07-19 01:11:00,1.41933,1.41948,1.41933,1.41948,54400000.0
2006-07-19 01:12:00,1.41938,1.41948,1.41905,1.4193,38000000.0
2006-07-19 01:13:00,1.4195,1.41953,1.41923,1.41953,34800000.0
2006-07-19 01:14:00,1.41939,1.41956,1.41923,1.41948,28500000.0
2006-07-19 01:15:00,1.41954,1.41957,1.41924,1.41957,23200000.0
2006-07-19 01:16:00,1.41956,1.41971,1.41945,1.41958,44200000.0
2006-07-19 01:17:00,1.41969,1.41971,1.41951,1.41966,40000000.0
2006-07-19 01:18:00,1.41949,1.41957,1.41919,1.41954,19600000.0
2006-07-19 01:19:00,1.41939,1.41952,1.4193,1.41938,34800000.0
2006-07-19 01:20:00,1.41959,1.41971,1.4191,1.41959,47000001.0
2006-07-19 01:21:00,1.41931,1.41958,1.41931,1.41955,30400000.0
2006-07-19 01:22:00,1.41968,1.4199,1.41962,1.41979,46000001.0
2006-07-19 01:23:00,1.41974,1.41993,1.41953,1.41953,47700000.0
2006-07-19 01:24:00,1.41989,1.41995,1.41974,1.41986,24400000.0
2006-07-19 01:25:00,1.41975,1.41988,1.41948,1.41975,45600000.0
2006-07-19 01:26:00,1.41964,1.41987,1.41961,1.41986,37600000.0
2006-07-19 01:27:00,1.41993,1.42003,1.41979,1.42,32200000.0
2006-07-19 01:28:00,1.41982,1.41994,1.41952,1.41975,43400000.0
2006-07-19 01:29:00,1.41975,1.41975,1.41956,1.41963,29400000.0
2006-07-19 01:30:00,1.41971,1.41971,1.41916,1.41957,34600000.0
2006-07-19 01:31:00,1.41956,1.41973,1.4195,1.41971,36400000.0
2006-07-19 01:32:00,1.41963,1.41978,1.41948,1.4196,56800000.0
2006-07-19 01:33:00,1.41968,1.41975,1.41956,1.41973,21000000.0
2006-07-19 01:34:00,1.41968,1.41973,1.41925,1.41963,43600000.0
2006-07-19 01:35:00,1.4197,1.41986,1.41946,1.41946,46600000.0
2006-07-19 01:36:00,1.41963,1.41978,1.41963,1.41963,33700000.0
2006-07-19 01:37:00,1.41968,1.41981,1.41944,1.4197,25000000.0
2006-07-19 01:38:00,1.41962,1.41981,1.41954,1.41976,33200000.0
2006-07-19 01:39:00,1.4195,1.4196,1.41917,1.41953,47100000.0
2006-07-19 01:40:00,1.41947,1.4196,1.41947,1.41951,40400000.0
2006-07-19 01:41:00,1.41937,1.41958,1.4193,1.41934,44600000.0
2006-07-19 01:42:00,1.41937,1.41947,1.41917,1.41937,33000000.0
2006-07-19 01:43:00,1.41939,1.4195,1.41894,1.41934,31300000.0
2006-07-19 01:44:00,1.41937,1.41946,1.41912,1.41946,28000000.0
2006-07-19 01:45:00,1.41947,1.4196,1.41938,1.41949,43500000.0
2006-07-19 01:46:00,1.41951,1.41971,1.4194,1.41955,37600000.0
2006-07-19 01:47:00,1.41948,1.41967,1.41938,1.4194,30600000.0
2006-07-19 01:48:00,1.41955,1.41971,1.4192,1.4192,45400000.0
2006-07-19 01:49:00,1.41952,1.4196,1.41878,1.4192,37800000.0
2006-07-19 01:50:00,1.41929,1.41946,1.41893,1.41946,36000000.0
2006-07-19 01:51:00,1.41944,1.41944,1.41929,1.41931,32200000.0
2006-07-19 01:52:00,1.41954,1.41968,1.4194,1.4194,51700000.0
2006-07-19 01:53:00,1.4195,1.4195,1.41937,1.41937,66300001.0
2006-07-19 01:54:00,1.41944,1.41952,1.41941,1.41948,46700000.0
2006-07-19 01:55:00,1.41943,1.41958,1.41933,1.41933,24000000.0
2006-07-19 01:56:00,1.41953,1.41994,1.41953,1.4197,46500000.0
2006-07-19 01:57:00,1.41963,1.41977,1.41956,1.41971,38600000.0
2006-07-19 01:58:00,1.41962,1.41965,1.41924,1.41933,29200000.0
2006-07-19 01:59:00,1.41959,1.41966,1.41948,1.41952,42200000.0
2006-07-19 02:00:00,1.41917,1.41938,1.41913,1.41913,51600001.0
2006-07-19 02:01:00,1.41891,1.41893,1.41881,1.41886,41800000.0
2006-07-19 02:02:00,1.41876,1.4191,1.41868,1.41868,83600000.0
2006-07-19 02:03:00,1.41867,1.41886,1.41865,1.41882,73300000.0
2006-07-19 02:04:00,1.41884,1.41892,1.41882,1.41883,75200000.0
2006-07-19 02:05:00,1.41879,1.4188,1.41864,1.4188,80700000.0
2006-07-19 02:06:00,1.419,1.41909,1.41874,1.41909,66700000.0
2006-07-19 02:07:00,1.41923,1.41944,1.41897,1.41918,178600000.0
2006-07-19 02:08:00,1.41914,1.41921,1.41911,1.41919,58100000.0
2006-07-19 02:09:00,1.41909,1.41943,1.41894,1.41912,179100000.0
2006-07-19 02:10:00,1.41883,1.41921,1.41878,1.41878,140500000.0
2006-07-19 02:11:00,1.41878,1.41889,1.41877,1.41889,37800000.0
2006-07-19 02:12:00,1.41892,1.41904,1.41891,1.41904,52400000.0
2006-07-19 02:13:00,1.41913,1.41917,1.41902,1.41902,49400000.0
2006-07-19 02:14:00,1.41897,1.41901,1.41869,1.41901,160400001.0
2006-07-19 02:15:00,1.41891,1.41895,1.4187,1.41884,243800000.0
2006-07-19 02:16:00,1.41912,1.41921,1.41892,1.41917,57500000.0
2006-07-19 02:17:00,1.41905,1.41929,1.41869,1.41884,220200000.0
2006-07-19 02:18:00,1.41907,1.41938,1.41866,1.41912,27600000.0
2006-07-19 02:19:00,1.41918,1.41923,1.41889,1.41896,56400000.0
2006-07-19 02:20:00,1.41904,1.41934,1.41901,1.41933,47200000.0
2006-07-19 02:21:00,1.41934,1.41967,1.41932,1.41967,41400000.0
2006-07-19 02:22:00,1.41936,1.41941,1.41936,1.41941,23400000.0
2006-07-19 02:23:00,1.41957,1.41957,1.41932,1.41932,30800000.0
2006-07-19 02:24:00,1.41916,1.41928,1.41907,1.41928,33800000.0
2006-07-19 02:25:00,1.4191,1.4191,1.41872,1.41889,120000000.0
2006-07-19 02:26:00,1.41878,1.41922,1.41869,1.4192,86900000.0
2006-07-19 02:27:00,1.41917,1.41938,1.41917,1.4193,57400000.0
2006-07-19 02:28:00,1.41924,1.41934,1.41919,1.4192,42900000.0
2006-07-19 02:29:00,1.41942,1.41944,1.41918,1.41941,46800000.0
2006-07-19 02:30:00,1.41953,1.41953,1.41919,1.41922,40400000.0
2006-07-19 02:31:00,1.41884,1.41896,1.41863,1.41863,66900000.0
2006-07-19 02:32:00,1.41883,1.41907,1.41873,1.41896,37600000.0
2006-07-19 02:33:00,1.41853,1.41863,1.41843,1.41857,198100000.0
2006-07-19 02:34:00,1.41893,1.41896,1.4187,1.41895,51000000.0
2006-07-19 02:35:00,1.41896,1.41896,1.41838,1.41852,73200000.0
2006-07-19 02:36:00,1.41883,1.41903,1.41881,1.41892,38800000.0
2006-07-19 02:37:00,1.41854,1.41855,1.41821,1.4183,94100000.0
2006-07-19 02:38:00,1.41825,1.41834,1.41818,1.41834,85000003.0
2006-07-19 02:39:00,1.41842,1.41842,1.41823,1.41834,25400000.0
2006-07-19 02:40:00,1.41845,1.41861,1.41841,1.41845,46200001.0
2006-07-19 02:41:00,1.41844,1.41864,1.41844,1.41848,33200000.0
2006-07-19 02:42:00,1.41852,1.41852,1.41831,1.41831,43800000.0
2006-07-19 02:43:00,1.41826,1.41834,1.4181,1.41834,45900000.0
2006-07-19 02:44:00,1.41837,1.4185,1.4182,1.41839,28400000.0
2006-07-19 02:45:00,1.41787,1.41805,1.4176,1.4179,38600000.0
2006-07-19 02:46:00,1.41784,1.41804,1.41766,1.4178,185700000.0
2006-07-19 02:47:00,1.41822,1.4183,1.41771,1.41821,182300000.0
2006-07-19 02:48:00,1.41822,1.41831,1.41804,1.41818,120200001.0
2006-07-19 02:49:00,1.41818,1.41842,1.41801,1.41804,72400000.0
2006-07-19 02:50:00,1.41825,1.41846,1.41794,1.41846,109000000.0
2006-07-19 02:51:00,1.41808,1.41824,1.41791,1.41797,67500000.0
2006-07-19 02:52:00,1.41813,1.41821,1.41794,1.41817,32800000.0
2006-07-19 02:53:00,1.41824,1.41827,1.41792,1.41807,28200000.0
2006-07-19 02:54:00,1.41836,1.41848,1.41825,1.41828,59100000.0
2006-07-19 02:55:00,1.41842,1.41864,1.41825,1.41833,31000000.0
2006-07-19 02:56:00,1.41818,1.41825,1.41811,1.41825,55000000.0
2006-07-19 02:57:00,1.41823,1.41823,1.41811,1.41811,93200000.0
2006-07-19 02:58:00,1.41803,1.41811,1.41796,1.41796,50200000.0
2006-07-19 02:59:00,1.41771,1.41771,1.41734,1.41734,61400000.0
2006-07-19 03:00:00,1.41735,1.41754,1.41728,1.41745,128800000.0
2006-07-19 03:01:00,1.41738,1.41744,1.41726,1.41737,54200000.0
2006-07-19 03:02:00,1.41737,1.41737,1.41716,1.41725,43000000.0
2006-07-19 03:03:00,1.41723,1.41725,1.41714,1.41715,60000000.0
2006-07-19 03:04:00,1.41709,1.41756,1.41708,1.41721,49400000.0
2006-07-19 03:05:00,1.41731,1.41748,1.41722,1.41746,57800000.0
2006-07-19 03:06:00,1.41749,1.41758,1.41741,1.41758,55600000.0
2006-07-19 03:07:00,1.41757,1.41804,1.41748,1.41781,116000000.0
2006-07-19 03:08:00,1.41792,1.41807,1.41775,1.41775,104400002.0
2006-07-19 03:09:00,1.41805,1.41816,1.41775,1.41816,46800001.0
2006-07-19 03:10:00,1.41761,1.41803,1.41761,1.41803,41100000.0
2006-07-19 03:11:00,1.41759,1.4178,1.41752,1.4178,19000000.0
2006-07-19 03:12:00,1.41818,1.4184,1.41789,1.41808,46800000.0
2006-07-19 03:13:00,1.41781,1.41822,1.41776,1.41799,45600000.0
2006-07-19 03:14:00,1.41789,1.41818,1.41766,1.41805,47400001.0
2006-07-19 03:15:00,1.41786,1.41826,1.41786,1.41816,44200000.0
2006-07-19 03:16:00,1.41813,1.41834,1.41789,1.41829,28000000.0
2006-07-19 03:17:00,1.41819,1.41833,1.41768,1.41833,51400000.0
2006-07-19 03:18:00,1.41826,1.41853,1.41801,1.41853,32000000.0
2006-07-19 03:19:00,1.41859,1.41871,1.4184,1.41871,23400000.0
2006-07-19 03:20:00,1.41823,1.41869,1.41815,1.41869,62500000.0
2006-07-19 03:21:00,1.41844,1.4185,1.41844,1.4185,27600000.0
2006-07-19 03:22:00,1.41867,1.41881,1.4186,1.41869,69000000.0
2006-07-19 03:23:00,1.41879,1.41879,1.4186,1.41861,68600000.0
2006-07-19 03:24:00,1.41859,1.41859,1.41848,1.4185,62800000.0
2006-07-19 03:25:00,1.41885,1.41885,1.41847,1.41853,28400000.0
2006-07-19 03:26:00,1.4184,1.4185,1.41835,1.41845,133600001.0
2006-07-19 03:27:00,1.41842,1.41842,1.41827,1.41839,81800000.0
2006-07-19 03:28:00,1.4184,1.41861,1.4184,1.4186,32600000.0
2006-07-19 03:29:00,1.41865,1.41871,1.41861,1.41863,32800000.0
2006-07-19 03:30:00,1.41871,1.41885,1.41859,1.41885,56300000.0
2006-07-19 03:31:00,1.41864,1.41878,1.41853,1.41874,20600000.0
2006-07-19 03:32:00,1.41849,1.41861,1.41826,1.41826,30000000.0
2006-07-19 03:33:00,1.41798,1.41807,1.41795,1.41795,54200000.0
2006-07-19 03:34:00,1.41823,1.41838,1.41798,1.41801,32200000.0
2006-07-19 03:35:00,1.41811,1.4182,1.41784,1.41794,80800000.0
2006-07-19 03:36:00,1.41808,1.41835,1.41789,1.41826,53800000.0
2006-07-19 03:37:00,1.4182,1.41834,1.41798,1.4182,39800000.0
2006-07-19 03:38:00,1.4182,1.41831,1.41804,1.41824,32600000.0
2006-07-19 03:39:00,1.41798,1.41809,1.41798,1.41808,65600000.0
2006-07-19 03:40:00,1.41801,1.41851,1.41789,1.41851,125800001.0
2006-07-19 03:41:00,1.4186,1.41878,1.41856,1.41862,113200002.0
2006-07-19 03:42:00,1.41845,1.41847,1.41832,1.41838,82500000.0
2006-07-19 03:43:00,1.41822,1.41843,1.41822,1.41843,41400000.0
2006-07-19 03:44:00,1.41825,1.41838,1.41814,1.41818,28000000.0
2006-07-19 03:45:00,1.41813,1.41844,1.41803,1.41844,35100000.0
2006-07-19 03:46:00,1.4182,1.41837,1.41816,1.41816,48000000.0
2006-07-19 03:47:00,1.41823,1.41849,1.41823,1.41833,30200000.0
2006-07-19 03:48:00,1.41875,1.41884,1.41857,1.4188,29100000.0
2006-07-19 03:49:00,1.41876,1.41876,1.41829,1.41836,47400000.0
2006-07-19 03:50:00,1.41859,1.41859,1.41824,1.41829,93400000.0
2006-07-19 03:51:00,1.41855,1.41855,1.41846,1.41852,36400000.0
2006-07-19 03:52:00,1.41847,1.41847,1.41805,1.41822,103300000.0
2006-07-19 03:53:00,1.41825,1.41841,1.41817,1.41836,45400000.0
2006-07-19 03:54:00,1.4184,1.41885,1.4184,1.41847,31600000.0
2006-07-19 03:55:00,1.41886,1.41902,1.41874,1.41897,22000000.0
2006-07-19 03:56:00,1.4188,1.41889,1.41873,1.41873,15200000.0
2006-07-19 03:57:00,1.4183,1.41853,1.4183,1.41838,123000000.0
2006-07-19 03:58:00,1.41831,1.41926,1.41827,1.41834,215200000.0
2006-07-19 03:59:00,1.41866,1.419,1.41864,1.41875,151500001.0
2006-07-19 04:00:00,1.4187,1.41874,1.41842,1.41843,72100000.0
2006-07-19 04:01:00,1.41838,1.41863,1.41826,1.41861,144300000.0
2006-07-19 04:02:00,1.41861,1.41866,1.41823,1.41827,131200001.0
2006-07-19 04:03:00,1.41843,1.41859,1.41829,1.41859,97700000.0
2006-07-19 04:04:00,1.41849,1.41862,1.41844,1.41858,144800002.0
2006-07-19 04:05:00,1.4185,1.41913,1.4185,1.41908,200400001.0
2006-07-19 04:06:00,1.41863,1.41908,1.41863,1.41881,115000000.0
2006-07-19 04:07:00,1.41891,1.41893,1.41868,1.41868,146100000.0
2006-07-19 04:08:00,1.41898,1.41903,1.41898,1.41898,11600000.0
2006-07-19 04:09:00,1.41905,1.41905,1.41875,1.41883,36000000.0
2006-07-19 04:10:00,1.41871,1.41881,1.41848,1.41859,110500000.0
2006-07-19 04:11:00,1.41882,1.41917,1.41873,1.41881,45400000.0
2006-07-19 04:12:00,1.41854,1.41872,1.41854,1.4187,63000000.0
2006-07-19 04:13:00,1.4187,1.41887,1.41867,1.41869,82100001.0
2006-07-19 04:14:00,1.41879,1.41902,1.41879,1.41893,78400000.0
2006-07-19 04:15:00,1.41893,1.4192,1.41889,1.4192,87600000.0
2006-07-19 04:16:00,1.41921,1.41946,1.41914,1.41926,97200000.0
2006-07-19 04:17:00,1.4193,1.4193,1.41909,1.41918,33800000.0
2006-07-19 04:18:00,1.41907,1.41913,1.41881,1.41901,132500000.0
2006-07-19 04:19:00,1.41902,1.4192,1.41889,1.4192,73600000.0
2006-07-19 04:20:00,1.41923,1.41938,1.41913,1.41913,171800000.0
2006-07-19 04:21:00,1.41915,1.41935,1.41915,1.41925,54500000.0
2006-07-19 04:22:00,1.41925,1.41966,1.41906,1.41966,57700000.0
2006-07-19 04:23:00,1.41935,1.41937,1.41921,1.41921,36200000.0
2006-07-19 04:24:00,1.41927,1.41937,1.41926,1.41935,162500000.0
2006-07-19 04:25:00,1.41933,1.4198,1.4193,1.41955,203900000.0
2006-07-19 04:26:00,1.41955,1.41955,1.41935,1.4194,117600000.0
2006-07-19 04:27:00,1.41936,1.4195,1.41926,1.41936,72700001.0
2006-07-19 04:28:00,1.41947,1.41953,1.4194,1.4194,80100000.0
2006-07-19 04:29:00,1.41935,1.41994,1.41935,1.41983,78200000.0
2006-07-19 04:30:00,1.41944,1.42002,1.41944,1.41975,86200000.0
2006-07-19 04:31:00,1.41959,1.41968,1.41937,1.41961,30200000.0
2006-07-19 04:32:00,1.41965,1.41965,1.41949,1.41957,26400000.0
2006-07-19 04:33:00,1.41962,1.41962,1.41945,1.41952,57400000.0
2006-07-19 04:34:00,1.41955,1.41964,1.4195,1.41957,33600000.0
2006-07-19 04:35:00,1.41939,1.41952,1.41937,1.41937,60000000.0
2006-07-19 04:36:00,1.41967,1.41973,1.41898,1.41959,179700000.0
2006-07-19 04:37:00,1.4195,1.41973,1.41922,1.41944,105100000.0
2006-07-19 04:38:00,1.41943,1.41947,1.41933,1.41942,66300000.0
2006-07-19 04:39:00,1.41921,1.41938,1.41919,1.41925,61200000.0
2006-07-19 04:40:00,1.41923,1.41947,1.41923,1.41946,37600000.0
2006-07-19 04:41:00,1.41919,1.41941,1.41911,1.41937,59200000.0
2006-07-19 04:42:00,1.41914,1.41929,1.41912,1.41924,81400000.0
2006-07-19 04:43:00,1.41915,1.41915,1.41905,1.41905,63900000.0
2006-07-19 04:44:00,1.41905,1.4195,1.41905,1.41948,39000000.0
2006-07-19 04:45:00,1.41943,1.41951,1.41914,1.41931,54700000.0
2006-07-19 04:46:00,1.41911,1.41915,1.41905,1.41905,65200000.0
2006-07-19 04:47:00,1.4188,1.41929,1.41865,1.41929,71400000.0
2006-07-19 04:48:00,1.41911,1.41933,1.41911,1.41933,72400000.0
2006-07-19 04:49:00,1.41928,1.41936,1.41897,1.41898,114800001.0
2006-07-19 04:50:00,1.41935,1.4194,1.41918,1.41928,37200000.0
2006-07-19 04:51:00,1.41909,1.41909,1.41901,1.41908,40000000.0
2006-07-19 04:52:00,1.41911,1.41961,1.41911,1.41941,41600000.0
2006-07-19 04:53:00,1.41925,1.4195,1.41915,1.41925,50800000.0
2006-07-19 04:54:00,1.41904,1.41958,1.41904,1.4194,40900000.0
2006-07-19 04:55:00,1.41971,1.41983,1.41938,1.41978,55300000.0
2006-07-19 04:56:00,1.41957,1.41985,1.41957,1.41965,53000001.0
2006-07-19 04:57:00,1.41938,1.41978,1.41938,1.41938,33000000.0
2006-07-19 04:58:00,1.41946,1.41999,1.41946,1.41987,38600000.0
2006-07-19 04:59:00,1.41941,1.4196,1.41932,1.41932,134800001.0
2006-07-19 05:00:00,1.41967,1.41975,1.41959,1.41969,38400000.0
2006-07-19 05:01:00,1.41957,1.41982,1.41957,1.41982,32400000.0
2006-07-19 05:02:00,1.41972,1.41984,1.41952,1.41972,20000000.0
2006-07-19 05:03:00,1.41955,1.4198,1.41948,1.41964,182300001.0
2006-07-19 05:04:00,1.4196,1.41963,1.41955,1.41963,242000001.0
2006-07-19 05:05:00,1.41965,1.41975,1.41961,1.41971,186700000.0
2006-07-19 05:06:00,1.41966,1.41974,1.41948,1.41968,163300000.0
2006-07-19 05:07:00,1.4195,1.41986,1.41945,1.41947,273100000.0
2006-07-19 05:08:00,1.41979,1.41999,1.41969,1.41977,267200000.0
2006-07-19 05:09:00,1.41969,1.42008,1.41965,1.41971,172100000.0
2006-07-19 05:10:00,1.41996,1.42009,1.41991,1.42002,240400001.0
2006-07-19 05:11:00,1.41984,1.41984,1.41967,1.41974,116600001.0
2006-07-19 05:12:00,1.41968,1.41974,1.41962,1.41963,148200003.0
2006-07-19 05:13:00,1.41973,1.42014,1.41973,1.42001,134400000.0
2006-07-19 05:14:00,1.42001,1.42004,1.41991,1.41991,198100000.0
2006-07-19 05:15:00,1.42001,1.42014,1.4199,1.42,21800000.0
2006-07-19 05:16:00,1.41995,1.4202,1.41989,1.4202,222100000.0
2006-07-19 05:17:00,1.42047,1.42055,1.42033,1.42046,165500001.0
2006-07-19 05:18:00,1.42042,1.42043,1.4202,1.42028,252400001.0
2006-07-19 05:19:00,1.42002,1.42035,1.42,1.4201,231700000.0
2006-07-19 05:20:00,1.42008,1.4202,1.41999,1.42009,246600000.0
2006-07-19 05:21:00,1.42,1.42033,1.41987,1.41992,346600001.0
2006-07-19 05:22:00,1.41979,1.41998,1.41963,1.41993,226200001.0
2006-07-19 05:23:00,1.41988,1.42,1.41983,1.41983,124700000.0
2006-07-19 05:24:00,1.41977,1.41984,1.41972,1.41972,166700000.0
2006-07-19 05:25:00,1.41999,1.42006,1.41969,1.41979,225800000.0
2006-07-19 05:26:00,1.41981,1.41985,1.41974,1.41985,115800000.0
2006-07-19 05:27:00,1.42016,1.4203,1.41989,1.42018,179900000.0
2006-07-19 05:28:00,1.42015,1.42018,1.41986,1.42007,242200000.0
2006-07-19 05:29:00,1.42005,1.42026,1.41991,1.41996,241100000.0
2006-07-19 05:30:00,1.41992,1.42012,1.41982,1.41984,184100000.0
2006-07-19 05:31:00,1.42005,1.42046,1.42003,1.42022,98300000.0
2006-07-19 05:32:00,1.42041,1.42052,1.42036,1.42043,140900000.0
2006-07-19 05:33:00,1.42033,1.42043,1.42024,1.42031,185700000.0
2006-07-19 05:34:00,1.4202,1.42034,1.42006,1.42007,210300001.0
2006-07-19 05:35:00,1.42028,1.42038,1.4202,1.42038,25600000.0
2006-07-19 05:36:00,1.42018,1.42034,1.42016,1.42021,186400000.0
2006-07-19 05:37:00,1.42022,1.42029,1.42012,1.42016,222400000.0
2006-07-19 05:38:00,1.42018,1.42039,1.42013,1.42037,154900000.0
2006-07-19 05:39:00,1.42041,1.42045,1.4202,1.42026,165700000.0
2006-07-19 05:40:00,1.42003,1.4203,1.41994,1.42021,183800000.0
2006-07-19 05:41:00,1.42006,1.42037,1.41993,1.42014,106500000.0
2006-07-19 05:42:00,1.42033,1.42033,1.42013,1.4202,197100000.0
2006-07-19 05:43:00,1.42018,1.42028,1.42017,1.42018,72500000.0
2006-07-19 05:44:00,1.42031,1.42044,1.42025,1.42027,126200002.0
2006-07-19 05:45:00,1.4204,1.42058,1.42029,1.42034,139100000.0
2006-07-19 05:46:00,1.42041,1.42061,1.42038,1.42055,172900000.0
2006-07-19 05:47:00,1.42057,1.42066,1.42044,1.42047,192400000.0
2006-07-19 05:48:00,1.42027,1.42066,1.42027,1.42061,254200000.0
2006-07-19 05:49:00,1.42061,1.42067,1.42032,1.42032,179900000.0
2006-07-19 05:50:00,1.42019,1.42054,1.42009,1.42037,276600000.0
2006-07-19 05:51:00,1.42049,1.42058,1.42034,1.42034,168400000.0
2006-07-19 05:52:00,1.42026,1.42056,1.42011,1.42056,184800001.0
2006-07-19 05:53:00,1.42044,1.42066,1.42034,1.42034,127400001.0
2006-07-19 05:54:00,1.42048,1.42114,1.42048,1.42098,168000000.0
2006-07-19 05:55:00,1.42107,1.42119,1.42093,1.42101,230200000.0
2006-07-19 05:56:00,1.42101,1.42112,1.42082,1.42084,143000000.0
2006-07-19 05:57:00,1.42081,1.42092,1.42079,1.42083,215500001.0
2006-07-19 05:58:00,1.42085,1.42085,1.42069,1.42069,170500000.0
2006-07-19 05:59:00,1.42085,1.42092,1.42072,1.42074,82000000.0
2006-07-19 06:00:00,1.42088,1.4209,1.4208,1.42085,184000000.0
2006-07-19 06:01:00,1.42087,1.42103,1.42072,1.42075,201000001.0
2006-07-19 06:02:00,1.42081,1.42101,1.42071,1.42082,295900003.0
2006-07-19 06:03:00,1.42089,1.42091,1.42073,1.42081,47800000.0
2006-07-19 06:04:00,1.42063,1.42063,1.4205,1.42059,145100000.0
2006-07-19 06:05:00,1.42064,1.42075,1.42057,1.42062,429600000.0
2006-07-19 06:06:00,1.42067,1.4208,1.42064,1.4207,110300001.0
2006-07-19 06:07:00,1.42073,1.42076,1.42051,1.42071,317600000.0
2006-07-19 06:08:00,1.42053,1.42073,1.42051,1.42061,502700001.0
2006-07-19 06:09:00,1.42045,1.42087,1.42035,1.42064,472600002.0
2006-07-19 06:10:00,1.4207,1.42071,1.42052,1.42057,289300000.0
2006-07-19 06:11:00,1.42062,1.42071,1.4205,1.42058,427600002.0
2006-07-19 06:12:00,1.42067,1.42092,1.42062,1.42087,280800001.0
2006-07-19 06:13:00,1.42077,1.42092,1.42059,1.42059,295600000.0
2006-07-19 06:14:00,1.42082,1.42087,1.42057,1.42067,376700001.0
2006-07-19 06:15:00,1.42057,1.42068,1.42051,1.42059,169600000.0
2006-07-19 06:16:00,1.4206,1.42071,1.42052,1.42067,183800000.0
2006-07-19 06:17:00,1.42045,1.42065,1.42045,1.42047,158000000.0
2006-07-19 06:18:00,1.42047,1.42068,1.42042,1.42042,234600000.0
2006-07-19 06:19:00,1.42034,1.42054,1.42034,1.42049,209300002.0
2006-07-19 06:20:00,1.42044,1.42059,1.42034,1.42037,262900001.0
2006-07-19 06:21:00,1.42049,1.42057,1.42037,1.42049,250100000.0
2006-07-19 06:22:00,1.42046,1.4207,1.42038,1.42047,231000000.0
2006-07-19 06:23:00,1.42038,1.42054,1.42032,1.42051,282900000.0
2006-07-19 06:24:00,1.42044,1.42059,1.42036,1.42052,349900000.0
2006-07-19 06:25:00,1.42052,1.4206,1.42047,1.42055,221700000.0
2006-07-19 06:26:00,1.4205,1.42062,1.42042,1.42058,333500000.0
2006-07-19 06:27:00,1.42053,1.4206,1.42045,1.42055,287800000.0
2006-07-19 06:28:00,1.42058,1.42079,1.42048,1.42065,378000000.0
2006-07-19 06:29:00,1.42065,1.42075,1.42053,1.42059,100600001.0
2006-07-19 06:30:00,1.4205,1.42076,1.42049,1.42059,267800002.0
2006-07-19 06:31:00,1.42061,1.42072,1.42052,1.42062,138500000.0
2006-07-19 06:32:00,1.42062,1.42068,1.4206,1.42062,165800000.0
2006-07-19 06:33:00,1.42063,1.4208,1.42059,1.42063,250000001.0
2006-07-19 06:34:00,1.42061,1.42074,1.42053,1.42074,223100000.0
2006-07-19 06:35:00,1.42056,1.42072,1.42047,1.42049,118400001.0
2006-07-19 06:36:00,1.42045,1.42058,1.42045,1.42052,84600002.0
2006-07-19 06:37:00,1.4205,1.42062,1.42048,1.42055,246900002.0
2006-07-19 06:38:00,1.4206,1.4209,1.42058,1.42059,142400001.0
2006-07-19 06:39:00,1.4206,1.42069,1.42058,1.42065,25600000.0
2006-07-19 06:40:00,1.42077,1.4209,1.42066,1.4208,139400000.0
2006-07-19 06:41:00,1.4208,1.42084,1.42069,1.42076,167000000.0
2006-07-19 06:42:00,1.4209,1.4209,1.42067,1.42077,355000005.0
2006-07-19 06:43:00,1.42078,1.42093,1.42075,1.42091,99200000.0
2006-07-19 06:44:00,1.42093,1.42093,1.42066,1.42071,312200001.0
2006-07-19 06:45:00,1.42063,1.42069,1.42051,1.42068,219300000.0
2006-07-19 06:46:00,1.42064,1.42071,1.42054,1.42059,263600001.0
2006-07-19 06:47:00,1.42058,1.42066,1.42048,1.42061,224800000.0
2006-07-19 06:48:00,1.42033,1.42052,1.42031,1.42041,40600000.0
2006-07-19 06:49:00,1.42032,1.42057,1.42028,1.42035,247800000.0
2006-07-19 06:50:00,1.42036,1.42041,1.42024,1.42031,32800000.0
2006-07-19 06:51:00,1.42056,1.42056,1.42022,1.42048,40400000.0
2006-07-19 06:52:00,1.42031,1.42048,1.42031,1.42032,230600000.0
2006-07-19 06:53:00,1.42032,1.42069,1.42031,1.42047,206500000.0
2006-07-19 06:54:00,1.42049,1.42075,1.42041,1.4205,418400001.0
2006-07-19 06:55:00,1.42048,1.4207,1.42044,1.42063,292700001.0
2006-07-19 06:56:00,1.42078,1.42078,1.42065,1.4207,23000000.0
2006-07-19 06:57:00,1.42073,1.42073,1.42065,1.42072,57000000.0
2006-07-19 06:58:00,1.42073,1.42088,1.42066,1.42084,198700000.0
2006-07-19 06:59:00,1.42073,1.42083,1.42065,1.42068,297700001.0
2006-07-19 07:00:00,1.42082,1.42087,1.42075,1.42077,126800001.0
2006-07-19 07:01:00,1.42062,1.42077,1.42062,1.42075,305200000.0
2006-07-19 07:02:00,1.42068,1.42084,1.42051,1.42058,363600001.0
2006-07-19 07:03:00,1.42059,1.42059,1.4204,1.42043,136200000.0
2006-07-19 07:04:00,1.42039,1.42048,1.42028,1.42035,334700003.0
2006-07-19 07:05:00,1.42042,1.42042,1.42031,1.42035,114700000.0
2006-07-19 07:06:00,1.42032,1.42042,1.42019,1.4203,157200000.0
2006-07-19 07:07:00,1.42033,1.42036,1.42016,1.42029,187900000.0
2006-07-19 07:08:00,1.42033,1.42049,1.42021,1.42032,256800001.0
2006-07-19 07:09:00,1.42039,1.42042,1.42027,1.42027,206400001.0
2006-07-19 07:10:00,1.42039,1.42042,1.42022,1.42025,432000001.0
2006-07-19 07:11:00,1.42029,1.42038,1.42025,1.4203,406800001.0
2006-07-19 07:12:00,1.42027,1.42042,1.42022,1.4204,319000002.0
2006-07-19 07:13:00,1.42036,1.42036,1.42014,1.42021,261500000.0
2006-07-19 07:14:00,1.42021,1.42033,1.42017,1.42026,515000001.0
2006-07-19 07:15:00,1.42047,1.42057,1.42022,1.42057,286900000.0
2006-07-19 07:16:00,1.42042,1.42052,1.42037,1.42049,191900001.0
2006-07-19 07:17:00,1.42042,1.42047,1.42024,1.42025,237100001.0
2006-07-19 07:18:00,1.42027,1.4205,1.42022,1.42045,422500000.0
2006-07-19 07:19:00,1.42042,1.42055,1.42027,1.42047,292100000.0
2006-07-19 07:20:00,1.42049,1.42061,1.42033,1.42048,504100005.0
2006-07-19 07:21:00,1.42034,1.42048,1.42023,1.4203,259000000.0
2006-07-19 07:22:00,1.4204,1.42056,1.42034,1.42051,388500003.0
2006-07-19 07:23:00,1.42053,1.42063,1.4203,1.42042,411300001.0
2006-07-19 07:24:00,1.42028,1.42037,1.42018,1.42021,267000001.0
2006-07-19 07:25:00,1.42034,1.42044,1.42022,1.4204,384700000.0
2006-07-19 07:26:00,1.42031,1.42031,1.41998,1.42018,266000001.0
2006-07-19 07:27:00,1.42014,1.42025,1.42,1.42022,193400001.0
2006-07-19 07:28:00,1.42022,1.42024,1.42012,1.42017,244800000.0
2006-07-19 07:29:00,1.42012,1.42022,1.41997,1.41997,239500000.0
2006-07-19 07:30:00,1.42002,1.42017,1.41997,1.42009,521900002.0
2006-07-19 07:31:00,1.42001,1.42022,1.41996,1.4202,263300000.0
2006-07-19 07:32:00,1.42029,1.42034,1.42011,1.42024,437200000.0
2006-07-19 07:33:00,1.42011,1.42024,1.41993,1.41998,378900001.0
2006-07-19 07:34:00,1.42006,1.42025,1.42,1.42013,299500000.0
2006-07-19 07:35:00,1.42015,1.42034,1.42012,1.42014,273800000.0
2006-07-19 07:36:00,1.42017,1.42027,1.42001,1.42018,365700001.0
2006-07-19 07:37:00,1.42021,1.42034,1.42009,1.42014,205800000.0
2006-07-19 07:38:00,1.42004,1.42022,1.42004,1.42017,32600000.0
2006-07-19 07:39:00,1.42007,1.42017,1.41997,1.42017,390200002.0
2006-07-19 07:40:00,1.42012,1.42024,1.41999,1.42007,315200000.0
2006-07-19 07:41:00,1.42005,1.42022,1.41996,1.42018,670200003.0
2006-07-19 07:42:00,1.42014,1.42023,1.4199,1.42002,262100000.0
2006-07-19 07:43:00,1.42009,1.4202,1.41989,1.41993,245700002.0
2006-07-19 07:44:00,1.41996,1.42005,1.41986,1.41995,419200000.0
2006-07-19 07:45:00,1.42,1.4201,1.41988,1.41993,408300002.0
2006-07-19 07:46:00,1.41994,1.42028,1.41991,1.42012,499900001.0
2006-07-19 07:47:00,1.42029,1.42049,1.42011,1.42018,689100002.0
2006-07-19 07:48:00,1.42016,1.4205,1.42015,1.42027,767600004.0
2006-07-19 07:49:00,1.42072,1.42091,1.42061,1.42072,656100003.0
2006-07-19 07:50:00,1.42075,1.42094,1.42066,1.42077,673900003.0
2006-07-19 07:51:00,1.42079,1.4209,1.42055,1.42086,556200001.0
2006-07-19 07:52:00,1.42064,1.42071,1.42052,1.42062,367000000.0
2006-07-19 07:53:00,1.42059,1.42082,1.42044,1.42066,581100000.0
2006-07-19 07:54:00,1.42064,1.42094,1.42062,1.42081,365700000.0
2006-07-19 07:55:00,1.42075,1.42096,1.42067,1.42081,370500000.0
2006-07-19 07:56:00,1.42092,1.4212,1.42084,1.42108,751500004.0
2006-07-19 07:57:00,1.42103,1.4212,1.42079,1.4209,590100000.0
2006-07-19 07:58:00,1.42113,1.42132,1.42098,1.42098,677700001.0
2006-07-19 07:59:00,1.42106,1.42128,1.421,1.4211,437100000.0
2006-07-19 08:00:00,1.4211,1.42114,1.4208,1.42089,443200003.0
2006-07-19 08:01:00,1.42075,1.42126,1.42073,1.42098,533800002.0
2006-07-19 08:02:00,1.42106,1.42119,1.42095,1.42116,224500000.0
2006-07-19 08:03:00,1.42118,1.42133,1.42107,1.42111,482700002.0
2006-07-19 08:04:00,1.42111,1.42131,1.42097,1.42104,423300001.0
2006-07-19 08:05:00,1.42101,1.42103,1.42084,1.42084,304200001.0
2006-07-19 08:06:00,1.42096,1.42096,1.4205,1.42073,654800001.0
2006-07-19 08:07:00,1.42046,1.42062,1.42028,1.42056,439600001.0
2006-07-19 08:08:00,1.42065,1.42081,1.42063,1.4207,344000000.0
2006-07-19 08:09:00,1.42083,1.42125,1.42083,1.42115,501100001.0
2006-07-19 08:10:00,1.42113,1.42128,1.42093,1.42126,538700001.0
2006-07-19 08:11:00,1.42141,1.42165,1.42129,1.42147,303000002.0
2006-07-19 08:12:00,1.4215,1.42153,1.42127,1.42151,481000001.0
2006-07-19 08:13:00,1.42152,1.42157,1.42135,1.42157,239800001.0
2006-07-19 08:14:00,1.42148,1.42159,1.42141,1.42141,106700001.0
2006-07-19 08:15:00,1.42132,1.42146,1.42109,1.4212,306900000.0
2006-07-19 08:16:00,1.42117,1.42122,1.42087,1.42091,267000001.0
2006-07-19 08:17:00,1.42089,1.42092,1.42059,1.42059,275000000.0
2006-07-19 08:18:00,1.42061,1.42092,1.4206,1.42082,185500000.0
2006-07-19 08:19:00,1.42075,1.42081,1.42056,1.42056,343900001.0
2006-07-19 08:20:00,1.42067,1.42089,1.42057,1.4206,305700001.0
2006-07-19 08:21:00,1.4206,1.42083,1.42054,1.42075,466900000.0
2006-07-19 08:22:00,1.42077,1.42095,1.42073,1.42088,329200000.0
2006-07-19 08:23:00,1.42094,1.42144,1.42094,1.4213,249400001.0
2006-07-19 08:24:00,1.42141,1.42177,1.42131,1.42164,457000001.0
2006-07-19 08:25:00,1.42184,1.42217,1.42173,1.42173,560200002.0
2006-07-19 08:26:00,1.42167,1.42185,1.42149,1.42149,311200000.0
2006-07-19 08:27:00,1.42147,1.42152,1.42115,1.42131,330000001.0
2006-07-19 08:28:00,1.42127,1.42139,1.42113,1.42122,569900001.0
2006-07-19 08:29:00,1.42107,1.42107,1.42048,1.42066,412600000.0
2006-07-19 08:30:00,1.42049,1.42089,1.42045,1.42071,423500001.0
2006-07-19 08:31:00,1.42081,1.42123,1.42081,1.42089,262200000.0
2006-07-19 08:32:00,1.42085,1.42108,1.42073,1.42081,280100001.0
2006-07-19 08:33:00,1.42097,1.42103,1.42083,1.42086,158800000.0
2006-07-19 08:34:00,1.4208,1.42096,1.4207,1.4207,603700000.0
2006-07-19 08:35:00,1.4208,1.42111,1.4208,1.42094,497100001.0
2006-07-19 08:36:00,1.42114,1.42141,1.42098,1.42115,397800001.0
2006-07-19 08:37:00,1.42111,1.42163,1.42111,1.42133,349500001.0
2006-07-19 08:38:00,1.42127,1.42138,1.421,1.42119,337100001.0
2006-07-19 08:39:00,1.42109,1.4213,1.421,1.42121,590500002.0
2006-07-19 08:40:00,1.42109,1.42147,1.42109,1.42109,364600001.0
2006-07-19 08:41:00,1.42147,1.42159,1.42109,1.42133,443400000.0
2006-07-19 08:42:00,1.42116,1.42131,1.42093,1.42116,463500000.0
2006-07-19 08:43:00,1.42107,1.42112,1.4207,1.42079,259600000.0
2006-07-19 08:44:00,1.42066,1.42099,1.42066,1.42087,508300001.0
2006-07-19 08:45:00,1.42108,1.42148,1.42102,1.42116,703500002.0
2006-07-19 08:46:00,1.42124,1.42154,1.42111,1.42134,753400001.0
2006-07-19 08:47:00,1.42131,1.42132,1.42111,1.42119,562500001.0
2006-07-19 08:48:00,1.42119,1.42145,1.42109,1.42139,361900001.0
2006-07-19 08:49:00,1.42134,1.42153,1.42124,1.42125,425000000.0
2006-07-19 08:50:00,1.42133,1.42158,1.42125,1.42137,499600002.0
2006-07-19 08:51:00,1.42115,1.42128,1.42069,1.42069,541200002.0
2006-07-19 08:52:00,1.42073,1.421,1.4206,1.42063,636800004.0
2006-07-19 08:53:00,1.42076,1.421,1.4206,1.42076,517600000.0
2006-07-19 08:54:00,1.42074,1.42096,1.42068,1.42082,725300002.0
2006-07-19 08:55:00,1.42081,1.42081,1.42046,1.42054,564700002.0
2006-07-19 08:56:00,1.42046,1.42066,1.42036,1.42046,542500001.0
2006-07-19 08:57:00,1.42053,1.42083,1.42039,1.42076,490300000.0
2006-07-19 08:58:00,1.4208,1.42091,1.42019,1.42028,484800003.0
2006-07-19 08:59:00,1.42028,1.42063,1.42028,1.42044,350600000.0
2006-07-19 09:00:00,1.42051,1.42086,1.42051,1.42075,471700000.0
2006-07-19 09:01:00,1.42074,1.42087,1.42054,1.42061,376200000.0
2006-07-19 09:02:00,1.42058,1.42088,1.4205,1.42062,728400001.0
2006-07-19 09:03:00,1.42069,1.42081,1.42051,1.42081,572100000.0
2006-07-19 09:04:00,1.4211,1.4211,1.42058,1.42062,663200002.0
2006-07-19 09:05:00,1.42059,1.42084,1.42058,1.42082,555200002.0
2006-07-19 09:06:00,1.42065,1.4209,1.42055,1.42088,566800002.0
2006-07-19 09:07:00,1.4206,1.42075,1.42056,1.42065,335400000.0
2006-07-19 09:08:00,1.42075,1.42085,1.42064,1.42064,223300001.0
2006-07-19 09:09:00,1.42053,1.42056,1.4203,1.42046,338000001.0
2006-07-19 09:10:00,1.42042,1.4207,1.42035,1.42046,358000001.0
2006-07-19 09:11:00,1.4205,1.42088,1.4205,1.42066,610700004.0
2006-07-19 09:12:00,1.42073,1.42082,1.42046,1.42046,466300001.0
2006-07-19 09:13:00,1.42047,1.42085,1.42047,1.42055,532700003.0
2006-07-19 09:14:00,1.42081,1.42101,1.42075,1.42099,304300001.0
2006-07-19 09:15:00,1.42095,1.42097,1.42059,1.42097,418300000.0
2006-07-19 09:16:00,1.42074,1.42103,1.42067,1.42077,571800001.0
2006-07-19 09:17:00,1.42064,1.42075,1.4204,1.42054,509800001.0
2006-07-19 09:18:00,1.42039,1.42054,1.42025,1.42025,192800000.0
2006-07-19 09:19:00,1.4202,1.4204,1.42003,1.42003,509400000.0
2006-07-19 09:20:00,1.41984,1.42006,1.41979,1.41986,282800002.0
2006-07-19 09:21:00,1.42004,1.42019,1.41994,1.42019,358900000.0
2006-07-19 09:22:00,1.42006,1.42034,1.41995,1.41995,339700000.0
2006-07-19 09:23:00,1.41999,1.41999,1.41923,1.41943,398700001.0
2006-07-19 09:24:00,1.41933,1.41949,1.41902,1.41935,291100000.0
2006-07-19 09:25:00,1.4195,1.41983,1.41942,1.41976,398300000.0
2006-07-19 09:26:00,1.41996,1.42076,1.41996,1.42076,626100001.0
2006-07-19 09:27:00,1.42083,1.42083,1.42012,1.42031,383800000.0
2006-07-19 09:28:00,1.42025,1.42032,1.41999,1.42022,452600000.0
2006-07-19 09:29:00,1.42033,1.42054,1.42016,1.42039,458500000.0
2006-07-19 09:30:00,1.42033,1.42068,1.42024,1.42048,711400001.0
2006-07-19 09:31:00,1.42042,1.42072,1.42031,1.42062,385900000.0
2006-07-19 09:32:00,1.42064,1.421,1.42064,1.42099,408200000.0
2006-07-19 09:33:00,1.42109,1.42115,1.42071,1.42071,256900000.0
2006-07-19 09:34:00,1.42073,1.42092,1.42062,1.42092,439700000.0
2006-07-19 09:35:00,1.421,1.42116,1.421,1.42114,254300000.0
2006-07-19 09:36:00,1.42113,1.42145,1.42106,1.42129,389500000.0
2006-07-19 09:37:00,1.42114,1.42125,1.42092,1.42113,444000001.0
2006-07-19 09:38:00,1.42099,1.42114,1.42083,1.42083,380500000.0
2006-07-19 09:39:00,1.42088,1.421,1.42082,1.42091,435100000.0
2006-07-19 09:40:00,1.42077,1.42088,1.42046,1.4205,389600001.0
2006-07-19 09:41:00,1.42055,1.42075,1.42046,1.42049,489700000.0
2006-07-19 09:42:00,1.42067,1.42085,1.4205,1.42059,446300001.0
2006-07-19 09:43:00,1.42078,1.42078,1.4205,1.42072,244200000.0
2006-07-19 09:44:00,1.42078,1.42097,1.4207,1.4207,465600002.0
2006-07-19 09:45:00,1.42084,1.42086,1.42064,1.4208,552400001.0
2006-07-19 09:46:00,1.42072,1.42077,1.42061,1.42066,282800000.0
2006-07-19 09:47:00,1.42069,1.42076,1.42057,1.42069,448000001.0
2006-07-19 09:48:00,1.42075,1.42107,1.42075,1.42092,337700001.0
2006-07-19 09:49:00,1.42098,1.4212,1.42085,1.4211,729200004.0
2006-07-19 09:50:00,1.42096,1.42102,1.42083,1.42092,449200000.0
2006-07-19 09:51:00,1.42089,1.42112,1.42079,1.42097,465400000.0
2006-07-19 09:52:00,1.42109,1.42134,1.421,1.42115,472700002.0
2006-07-19 09:53:00,1.42145,1.42215,1.42145,1.42175,310300000.0
2006-07-19 09:54:00,1.42161,1.42189,1.42151,1.42176,529000002.0
2006-07-19 09:55:00,1.42155,1.42161,1.42131,1.42143,593500000.0
2006-07-19 09:56:00,1.42135,1.42162,1.42131,1.42155,368000002.0
2006-07-19 09:57:00,1.42169,1.42185,1.42162,1.42175,627400005.0
2006-07-19 09:58:00,1.42183,1.4219,1.42149,1.42155,712800001.0
2006-07-19 09:59:00,1.42162,1.42183,1.42142,1.42183,734400002.0
2006-07-19 10:00:00,1.42186,1.42198,1.42171,1.42174,268300000.0
2006-07-19 10:01:00,1.42188,1.42214,1.42168,1.42194,689200001.0
2006-07-19 10:02:00,1.42202,1.4221,1.42138,1.42144,567500001.0
2006-07-19 10:03:00,1.4213,1.42151,1.42119,1.42145,442300001.0
2006-07-19 10:04:00,1.42147,1.42162,1.42121,1.42143,450100001.0
2006-07-19 10:05:00,1.4212,1.42174,1.4212,1.42139,361300001.0
2006-07-19 10:06:00,1.42152,1.42181,1.42151,1.42171,478400000.0
2006-07-19 10:07:00,1.42157,1.42198,1.42157,1.4218,586700000.0
2006-07-19 10:08:00,1.4217,1.4219,1.4216,1.42162,494100000.0
2006-07-19 10:09:00,1.4217,1.42183,1.42139,1.42176,502600002.0
2006-07-19 10:10:00,1.42171,1.42171,1.42148,1.42159,376000001.0
2006-07-19 10:11:00,1.42173,1.42197,1.42172,1.4219,383800000.0
2006-07-19 10:12:00,1.42185,1.42186,1.42162,1.4217,492500001.0
2006-07-19 10:13:00,1.42183,1.42201,1.42176,1.42192,563800002.0
2006-07-19 10:14:00,1.42187,1.42199,1.42168,1.42187,527100002.0
2006-07-19 10:15:00,1.42183,1.42196,1.42162,1.42162,412200001.0
2006-07-19 10:16:00,1.42166,1.42194,1.42162,1.4218,398800001.0
2006-07-19 10:17:00,1.42172,1.42181,1.42141,1.42162,327200001.0
2006-07-19 10:18:00,1.4217,1.4218,1.4215,1.42158,352100000.0
2006-07-19 10:19:00,1.42168,1.42175,1.42158,1.42175,345700000.0
2006-07-19 10:20:00,1.422,1.42212,1.42184,1.42185,525700002.0
2006-07-19 10:21:00,1.42198,1.42219,1.42189,1.42202,410900001.0
2006-07-19 10:22:00,1.42202,1.42221,1.42186,1.42208,385500001.0
2006-07-19 10:23:00,1.42227,1.42239,1.42208,1.42213,493800000.0
2006-07-19 10:24:00,1.42225,1.42239,1.42212,1.42227,420600000.0
2006-07-19 10:25:00,1.42257,1.42257,1.42229,1.42251,460100001.0
2006-07-19 10:26:00,1.42245,1.42245,1.42211,1.42212,515300001.0
2006-07-19 10:27:00,1.42209,1.4223,1.42171,1.42183,478000000.0
2006-07-19 10:28:00,1.42184,1.42205,1.42182,1.42198,669300001.0
2006-07-19 10:29:00,1.42202,1.42219,1.4219,1.42214,497400001.0
2006-07-19 10:30:00,1.42215,1.42234,1.4217,1.42196,647900000.0
2006-07-19 10:31:00,1.4216,1.42192,1.42146,1.4215,539000001.0
2006-07-19 10:32:00,1.42083,1.42123,1.42083,1.42107,573500004.0
2006-07-19 10:33:00,1.4213,1.4213,1.42085,1.42103,524600003.0
2006-07-19 10:34:00,1.42086,1.42086,1.4203,1.42033,382700001.0
2006-07-19 10:35:00,1.42041,1.42075,1.42038,1.42051,489100000.0
2006-07-19 10:36:00,1.42052,1.42086,1.42044,1.4205,534700002.0
2006-07-19 10:37:00,1.42045,1.42045,1.42011,1.4204,498500001.0
2006-07-19 10:38:00,1.42044,1.4206,1.42039,1.42045,461000001.0
2006-07-19 10:39:00,1.42017,1.42029,1.41927,1.41927,422600002.0
2006-07-19 10:40:00,1.41917,1.41942,1.41906,1.41942,325500001.0
2006-07-19 10:41:00,1.41956,1.41987,1.41947,1.41978,607300000.0
2006-07-19 10:42:00,1.41996,1.42016,1.41988,1.4201,414900001.0
2006-07-19 10:43:00,1.42011,1.42023,1.41984,1.41984,520700001.0
2006-07-19 10:44:00,1.41986,1.41998,1.41955,1.41988,565200003.0
2006-07-19 10:45:00,1.42002,1.42029,1.41989,1.42027,535000002.0
2006-07-19 10:46:00,1.42038,1.42052,1.42023,1.42041,310200000.0
2006-07-19 10:47:00,1.42037,1.42048,1.42028,1.42033,343200000.0
2006-07-19 10:48:00,1.42022,1.42043,1.42021,1.42038,492500001.0
2006-07-19 10:49:00,1.42038,1.42046,1.42021,1.42028,414000000.0
2006-07-19 10:50:00,1.4202,1.42047,1.41997,1.42034,536800001.0
2006-07-19 10:51:00,1.42006,1.42055,1.42006,1.42036,412200000.0
2006-07-19 10:52:00,1.42026,1.42038,1.42012,1.42038,287700000.0
2006-07-19 10:53:00,1.42035,1.42043,1.42014,1.42014,385400001.0
2006-07-19 10:54:00,1.42012,1.42037,1.42006,1.42021,447100000.0
2006-07-19 10:55:00,1.42019,1.42019,1.41972,1.41977,507500000.0
2006-07-19 10:56:00,1.41978,1.41986,1.41948,1.4198,491100001.0
2006-07-19 10:57:00,1.41988,1.41994,1.41959,1.41986,368200001.0
2006-07-19 10:58:00,1.41999,1.42006,1.41973,1.41992,441500000.0
2006-07-19 10:59:00,1.41955,1.41993,1.41944,1.41956,840200004.0
2006-07-19 11:00:00,1.41976,1.41992,1.41967,1.41986,534500000.0
2006-07-19 11:01:00,1.41987,1.4202,1.41987,1.42002,572600002.0
2006-07-19 11:02:00,1.41984,1.42001,1.41963,1.41984,488700000.0
2006-07-19 11:03:00,1.41963,1.41984,1.41962,1.41975,259500001.0
2006-07-19 11:04:00,1.41984,1.42,1.41963,1.42,554000002.0
2006-07-19 11:05:00,1.42003,1.42018,1.41981,1.42004,529800003.0
2006-07-19 11:06:00,1.42005,1.42015,1.41982,1.41989,680000001.0
2006-07-19 11:07:00,1.41988,1.42008,1.41983,1.41995,268300000.0
2006-07-19 11:08:00,1.42,1.4202,1.41997,1.42019,339500000.0
2006-07-19 11:09:00,1.42007,1.42042,1.42005,1.42012,440800001.0
2006-07-19 11:10:00,1.42015,1.42024,1.42001,1.42008,478700001.0
2006-07-19 11:11:00,1.42006,1.42035,1.42002,1.42012,513900000.0
2006-07-19 11:12:00,1.42002,1.42038,1.41997,1.4201,484300000.0
2006-07-19 11:13:00,1.42021,1.42043,1.42002,1.42002,408200000.0
2006-07-19 11:14:00,1.41984,1.42004,1.41976,1.42004,437000000.0
2006-07-19 11:15:00,1.42003,1.42039,1.42003,1.4202,458300001.0
2006-07-19 11:16:00,1.42037,1.42089,1.42037,1.42077,464300001.0
2006-07-19 11:17:00,1.42059,1.42059,1.42009,1.42029,413100000.0
2006-07-19 11:18:00,1.42034,1.42079,1.42033,1.42075,393800001.0
2006-07-19 11:19:00,1.42066,1.42077,1.42044,1.42066,398200000.0
2006-07-19 11:20:00,1.4206,1.42077,1.42032,1.42036,576700001.0
2006-07-19 11:21:00,1.42056,1.42084,1.42026,1.4205,608800003.0
2006-07-19 11:22:00,1.42026,1.42072,1.42021,1.4203,569400002.0
2006-07-19 11:23:00,1.42019,1.42059,1.42012,1.42059,521200003.0
2006-07-19 11:24:00,1.42071,1.4208,1.42056,1.42078,435300001.0
2006-07-19 11:25:00,1.42091,1.42103,1.42079,1.42099,462000002.0
2006-07-19 11:26:00,1.42096,1.42096,1.42065,1.42065,571700002.0
2006-07-19 11:27:00,1.42065,1.42101,1.4205,1.42089,587400003.0
2006-07-19 11:28:00,1.4212,1.42143,1.42101,1.42123,363900000.0
2006-07-19 11:29:00,1.42118,1.42129,1.42101,1.42123,495400002.0
2006-07-19 11:30:00,1.42129,1.42143,1.42121,1.42133,477000002.0
2006-07-19 11:31:00,1.42129,1.42153,1.42126,1.42151,556700001.0
2006-07-19 11:32:00,1.42157,1.42176,1.42149,1.42169,476900003.0
2006-07-19 11:33:00,1.42171,1.42185,1.42157,1.4216,524700003.0
2006-07-19 11:34:00,1.42173,1.42196,1.42161,1.42172,593800002.0
2006-07-19 11:35:00,1.42184,1.4222,1.42167,1.42194,562700001.0
2006-07-19 11:36:00,1.42186,1.42197,1.42175,1.42181,514400001.0
2006-07-19 11:37:00,1.42175,1.42196,1.42167,1.42181,501300002.0
2006-07-19 11:38:00,1.42183,1.42205,1.42179,1.42187,543300002.0
2006-07-19 11:39:00,1.42208,1.42232,1.42196,1.42208,764800003.0
2006-07-19 11:40:00,1.42222,1.42239,1.4221,1.42224,707000000.0
2006-07-19 11:41:00,1.42218,1.4223,1.42191,1.4222,763000002.0
2006-07-19 11:42:00,1.42227,1.42227,1.42189,1.422,598100001.0
2006-07-19 11:43:00,1.42194,1.42216,1.42186,1.42186,576600002.0
2006-07-19 11:44:00,1.42193,1.42207,1.42176,1.42178,634100002.0
2006-07-19 11:45:00,1.4219,1.42202,1.42167,1.42188,588500001.0
2006-07-19 11:46:00,1.42199,1.42234,1.42191,1.42191,484700002.0
2006-07-19 11:47:00,1.42154,1.42195,1.42146,1.42181,481800002.0
2006-07-19 11:48:00,1.42186,1.42216,1.42186,1.42204,543300001.0
2006-07-19 11:49:00,1.42211,1.42211,1.42181,1.42188,488500003.0
2006-07-19 11:50:00,1.42194,1.42211,1.42181,1.42199,367400002.0
2006-07-19 11:51:00,1.42193,1.42201,1.42178,1.42179,236300000.0
2006-07-19 11:52:00,1.42157,1.42177,1.42142,1.42153,200400000.0
2006-07-19 11:53:00,1.42145,1.42167,1.42143,1.42161,199000000.0
2006-07-19 11:54:00,1.42172,1.4219,1.42153,1.42153,322900000.0
2006-07-19 11:55:00,1.42166,1.42166,1.4214,1.42144,433600000.0
2006-07-19 11:56:00,1.42149,1.42172,1.4214,1.42156,439400001.0
2006-07-19 11:57:00,1.42168,1.42189,1.42157,1.42172,532500001.0
2006-07-19 11:58:00,1.42179,1.42192,1.42149,1.42149,443600001.0
2006-07-19 11:59:00,1.42171,1.4218,1.4214,1.42144,392000001.0
2006-07-19 12:00:00,1.42146,1.42167,1.42133,1.42161,508200000.0
2006-07-19 12:01:00,1.42169,1.42218,1.42161,1.42206,428000000.0
2006-07-19 12:02:00,1.42195,1.42214,1.42165,1.42194,391700001.0
2006-07-19 12:03:00,1.42184,1.4219,1.42162,1.42179,384500001.0
2006-07-19 12:04:00,1.42184,1.42221,1.42184,1.42209,417500001.0
2006-07-19 12:05:00,1.42215,1.42231,1.42206,1.42206,380900003.0
2006-07-19 12:06:00,1.42199,1.42231,1.42197,1.42218,385600000.0
2006-07-19 12:07:00,1.42227,1.42235,1.42209,1.42228,313800000.0
2006-07-19 12:08:00,1.42227,1.42234,1.42205,1.42227,558300001.0
2006-07-19 12:09:00,1.42235,1.42258,1.42218,1.42218,381000000.0
2006-07-19 12:10:00,1.42231,1.42249,1.42222,1.4224,381500000.0
2006-07-19 12:11:00,1.4223,1.42239,1.42212,1.42223,214400000.0
2006-07-19 12:12:00,1.42211,1.42227,1.42204,1.42209,248500000.0
2006-07-19 12:13:00,1.42203,1.42228,1.422,1.42207,495100002.0
2006-07-19 12:14:00,1.42202,1.42222,1.42181,1.42206,609300003.0
2006-07-19 12:15:00,1.42201,1.42231,1.42199,1.42215,325700001.0
2006-07-19 12:16:00,1.42211,1.42221,1.42199,1.4221,420100000.0
2006-07-19 12:17:00,1.42209,1.42217,1.42205,1.42213,224100001.0
2006-07-19 12:18:00,1.42218,1.42225,1.42194,1.42225,308100001.0
2006-07-19 12:19:00,1.42225,1.42229,1.42193,1.42201,477600001.0
2006-07-19 12:20:00,1.42196,1.42207,1.42176,1.42187,409000000.0
2006-07-19 12:21:00,1.42184,1.422,1.42179,1.42191,410400002.0
2006-07-19 12:22:00,1.42176,1.42202,1.42161,1.42179,297800000.0
2006-07-19 12:23:00,1.42176,1.4219,1.42165,1.42168,408600000.0
2006-07-19 12:24:00,1.42156,1.42218,1.42156,1.42172,608700002.0
2006-07-19 12:25:00,1.42194,1.422,1.42173,1.42188,407100001.0
2006-07-19 12:26:00,1.42195,1.42209,1.42184,1.42202,424800000.0
2006-07-19 12:27:00,1.42211,1.42227,1.422,1.42204,471700000.0
2006-07-19 12:28:00,1.42204,1.42229,1.4219,1.42202,497200001.0
2006-07-19 12:29:00,1.4219,1.42205,1.42179,1.42194,686900003.0
2006-07-19 12:30:00,1.42194,1.42207,1.42186,1.42192,653600001.0
2006-07-19 12:31:00,1.42189,1.42207,1.42172,1.42194,695200002.0
2006-07-19 12:32:00,1.42199,1.42229,1.42192,1.42202,612600000.0
2006-07-19 12:33:00,1.42214,1.42214,1.42189,1.42196,39600000.0
2006-07-19 12:34:00,1.42204,1.42251,1.42202,1.42212,576800000.0
2006-07-19 12:35:00,1.4223,1.4224,1.42211,1.42226,571400001.0
2006-07-19 12:36:00,1.42222,1.42246,1.42222,1.42245,459200002.0
2006-07-19 12:37:00,1.42255,1.42267,1.42244,1.42252,476000001.0
2006-07-19 12:38:00,1.42248,1.42273,1.42241,1.42269,729300000.0
2006-07-19 12:39:00,1.42272,1.42276,1.42249,1.42268,427900001.0
2006-07-19 12:40:00,1.42272,1.42297,1.42263,1.42282,514400001.0
2006-07-19 12:41:00,1.42278,1.42285,1.42264,1.42264,257600000.0
2006-07-19 12:42:00,1.42262,1.423,1.42256,1.42292,359500000.0
2006-07-19 12:43:00,1.42298,1.42312,1.4228,1.42288,502200001.0
2006-07-19 12:44:00,1.42293,1.42314,1.42276,1.42288,385800001.0
2006-07-19 12:45:00,1.42278,1.42286,1.42252,1.42284,417400001.0
2006-07-19 12:46:00,1.42282,1.42292,1.42274,1.42283,383900000.0
2006-07-19 12:47:00,1.42273,1.42293,1.42268,1.42279,374900001.0
2006-07-19 12:48:00,1.42267,1.42292,1.42255,1.4226,522500001.0
2006-07-19 12:49:00,1.42273,1.42292,1.42243,1.42282,546500002.0
2006-07-19 12:50:00,1.42301,1.42339,1.42288,1.42288,544500000.0
2006-07-19 12:51:00,1.4228,1.42326,1.4228,1.42295,409900001.0
2006-07-19 12:52:00,1.42303,1.42312,1.42291,1.42298,355500001.0
2006-07-19 12:53:00,1.42311,1.42336,1.42306,1.42311,275400000.0
2006-07-19 12:54:00,1.42303,1.42315,1.42295,1.42301,447300000.0
2006-07-19 12:55:00,1.42303,1.42316,1.42289,1.42298,476200001.0
2006-07-19 12:56:00,1.42299,1.42308,1.42269,1.42277,497500001.0
2006-07-19 12:57:00,1.42297,1.42334,1.42287,1.423,476400000.0
2006-07-19 12:58:00,1.42305,1.42348,1.42287,1.42287,361300000.0
2006-07-19 12:59:00,1.42287,1.42308,1.42276,1.42293,705600002.0
2006-07-19 13:00:00,1.42298,1.42312,1.42293,1.42307,222500000.0
2006-07-19 13:01:00,1.42303,1.42311,1.42286,1.42296,375300003.0
2006-07-19 13:02:00,1.42293,1.4232,1.42289,1.42309,378100000.0
2006-07-19 13:03:00,1.42306,1.4234,1.42306,1.42327,506400003.0
2006-07-19 13:04:00,1.42332,1.42332,1.42304,1.42304,266400001.0
2006-07-19 13:05:00,1.42298,1.42308,1.42296,1.42302,162600001.0
2006-07-19 13:06:00,1.42303,1.42303,1.42263,1.42263,360300000.0
2006-07-19 13:07:00,1.42259,1.42284,1.42259,1.42281,303900000.0
2006-07-19 13:08:00,1.42284,1.4229,1.42272,1.42286,197100000.0
2006-07-19 13:09:00,1.42289,1.42312,1.4228,1.42284,332100002.0
2006-07-19 13:10:00,1.42291,1.42301,1.42283,1.42291,146800000.0
2006-07-19 13:11:00,1.42299,1.4233,1.42289,1.42304,440400000.0
2006-07-19 13:12:00,1.42311,1.42313,1.42298,1.42306,322800000.0
2006-07-19 13:13:00,1.42304,1.4232,1.423,1.4232,303500002.0
2006-07-19 13:14:00,1.42313,1.42315,1.42296,1.42296,418200001.0
2006-07-19 13:15:00,1.42302,1.42316,1.42283,1.42314,419000000.0
2006-07-19 13:16:00,1.42307,1.42312,1.42289,1.42289,126000000.0
2006-07-19 13:17:00,1.42293,1.4231,1.42278,1.42296,164900002.0
2006-07-19 13:18:00,1.42295,1.42321,1.42293,1.42301,307800000.0
2006-07-19 13:19:00,1.42282,1.423,1.42267,1.42292,315200001.0
2006-07-19 13:20:00,1.42284,1.42287,1.42261,1.42266,198000000.0
2006-07-19 13:21:00,1.42265,1.42292,1.42265,1.42269,167500000.0
2006-07-19 13:22:00,1.42263,1.42286,1.42261,1.42272,189100000.0
2006-07-19 13:23:00,1.42257,1.4227,1.42253,1.42262,273100000.0
2006-07-19 13:24:00,1.42263,1.42266,1.42261,1.42261,285700001.0
2006-07-19 13:25:00,1.42256,1.42256,1.42217,1.42219,173600002.0
2006-07-19 13:26:00,1.42207,1.42232,1.42206,1.42231,194700000.0
2006-07-19 13:27:00,1.42233,1.42249,1.42223,1.42228,344500002.0
2006-07-19 13:28:00,1.42218,1.42228,1.42206,1.42215,468100001.0
2006-07-19 13:29:00,1.42192,1.42225,1.42187,1.42224,622800003.0
2006-07-19 13:30:00,1.42227,1.42227,1.42182,1.42206,597400001.0
2006-07-19 13:31:00,1.422,1.42201,1.4216,1.42164,540100001.0
2006-07-19 13:32:00,1.42161,1.42182,1.42161,1.42167,221200000.0
2006-07-19 13:33:00,1.42162,1.42195,1.42162,1.42182,453700001.0
2006-07-19 13:34:00,1.42185,1.42214,1.42183,1.42204,377900000.0
2006-07-19 13:35:00,1.42226,1.42245,1.4221,1.42227,363500001.0
2006-07-19 13:36:00,1.42222,1.42228,1.42206,1.42214,471100001.0
2006-07-19 13:37:00,1.42204,1.42217,1.42187,1.42191,439500001.0
2006-07-19 13:38:00,1.42197,1.42211,1.4218,1.4218,406300001.0
2006-07-19 13:39:00,1.42179,1.42201,1.42176,1.42176,239200000.0
2006-07-19 13:40:00,1.42172,1.42205,1.42167,1.42175,426800001.0
2006-07-19 13:41:00,1.42183,1.42198,1.42178,1.42186,240900001.0
2006-07-19 13:42:00,1.42186,1.42193,1.42168,1.42168,164900001.0
2006-07-19 13:43:00,1.42174,1.42187,1.42174,1.42178,113300000.0
2006-07-19 13:44:00,1.42164,1.42184,1.42154,1.42183,219600000.0
2006-07-19 13:45:00,1.42176,1.42192,1.42156,1.42156,441200002.0
2006-07-19 13:46:00,1.42158,1.42185,1.42152,1.42185,430400000.0
2006-07-19 13:47:00,1.42192,1.42221,1.42187,1.42207,448000000.0
2006-07-19 13:48:00,1.42216,1.42232,1.42215,1.4222,205700000.0
2006-07-19 13:49:00,1.42216,1.42224,1.4221,1.42219,219300000.0
2006-07-19 13:50:00,1.42203,1.42203,1.4217,1.42203,311900001.0
2006-07-19 13:51:00,1.42212,1.42212,1.42192,1.42209,251900000.0
2006-07-19 13:52:00,1.42197,1.42224,1.42194,1.42219,350600000.0
2006-07-19 13:53:00,1.42205,1.42224,1.42202,1.42214,519500002.0
2006-07-19 13:54:00,1.42212,1.42239,1.42203,1.42231,397100000.0
2006-07-19 13:55:00,1.42214,1.42217,1.42192,1.42197,310100001.0
2006-07-19 13:56:00,1.42215,1.4224,1.42209,1.42219,375900001.0
2006-07-19 13:57:00,1.42238,1.423,1.42238,1.423,315400001.0
2006-07-19 13:58:00,1.42304,1.42317,1.4229,1.42298,236300000.0
2006-07-19 13:59:00,1.42279,1.42313,1.42279,1.42305,409000001.0
2006-07-19 14:00:00,1.42302,1.42323,1.42276,1.42276,301200001.0
2006-07-19 14:01:00,1.42265,1.42288,1.42265,1.42273,474500001.0
2006-07-19 14:02:00,1.42272,1.4228,1.42266,1.42273,319700000.0
2006-07-19 14:03:00,1.4227,1.42288,1.42267,1.42273,402900001.0
2006-07-19 14:04:00,1.42259,1.42276,1.42222,1.42222,497200000.0
2006-07-19 14:05:00,1.42218,1.42247,1.422,1.42247,353300000.0
2006-07-19 14:06:00,1.42247,1.42247,1.4221,1.42233,334600000.0
2006-07-19 14:07:00,1.42245,1.42245,1.42205,1.42211,414300002.0
2006-07-19 14:08:00,1.42199,1.42227,1.42185,1.42194,397900000.0
2006-07-19 14:09:00,1.42182,1.42203,1.42153,1.42174,199300001.0
2006-07-19 14:10:00,1.42169,1.42169,1.42106,1.42109,272400000.0
2006-07-19 14:11:00,1.42101,1.42121,1.42093,1.42121,118200001.0
2006-07-19 14:12:00,1.4212,1.42164,1.4212,1.42144,306600003.0
2006-07-19 14:13:00,1.42144,1.42163,1.42143,1.4215,168800000.0
2006-07-19 14:14:00,1.42125,1.42127,1.42088,1.42106,215800001.0
2006-07-19 14:15:00,1.42087,1.42109,1.42018,1.42066,387000003.0
2006-07-19 14:16:00,1.42045,1.42048,1.41992,1.42048,199200000.0
2006-07-19 14:17:00,1.42064,1.42101,1.42011,1.42083,681000001.0
2006-07-19 14:18:00,1.4209,1.42107,1.42059,1.42092,334100001.0
2006-07-19 14:19:00,1.42075,1.42111,1.42037,1.42068,392600002.0
2006-07-19 14:20:00,1.42077,1.42086,1.42032,1.4206,187200001.0
2006-07-19 14:21:00,1.42058,1.42096,1.42049,1.42058,350600000.0
2006-07-19 14:22:00,1.42057,1.42057,1.41993,1.4204,582200000.0
2006-07-19 14:23:00,1.42065,1.421,1.42039,1.4208,189600000.0
2006-07-19 14:24:00,1.42071,1.42095,1.4205,1.42051,491500002.0
2006-07-19 14:25:00,1.4205,1.42076,1.42041,1.4206,571800001.0
2006-07-19 14:26:00,1.42066,1.42088,1.42051,1.42074,586600004.0
2006-07-19 14:27:00,1.42073,1.42106,1.42052,1.42083,408700001.0
2006-07-19 14:28:00,1.42071,1.42082,1.42039,1.4208,48800000.0
2006-07-19 14:29:00,1.42051,1.42068,1.42006,1.42039,39800000.0
2006-07-19 14:30:00,1.41916,1.41938,1.41097,1.41824,76300001.0
2006-07-19 14:31:00,1.41862,1.42004,1.41852,1.41989,54800000.0
2006-07-19 14:32:00,1.41985,1.42019,1.41967,1.42006,41200000.0
2006-07-19 14:33:00,1.41955,1.42032,1.41936,1.42002,28500000.0
2006-07-19 14:34:00,1.41983,1.42086,1.41967,1.42086,20800000.0
2006-07-19 14:35:00,1.42131,1.42153,1.42093,1.4214,38000000.0
2006-07-19 14:36:00,1.4219,1.4219,1.42055,1.42055,41400000.0
2006-07-19 14:37:00,1.42081,1.42099,1.42061,1.42083,42400000.0
2006-07-19 14:38:00,1.4206,1.4206,1.42003,1.42014,43700000.0
2006-07-19 14:39:00,1.41963,1.41994,1.4192,1.41954,29600000.0
2006-07-19 14:40:00,1.41963,1.41983,1.4194,1.41948,30600000.0
2006-07-19 14:41:00,1.41919,1.4193,1.41861,1.41861,30000000.0
2006-07-19 14:42:00,1.41828,1.41894,1.41828,1.41846,50600000.0
2006-07-19 14:43:00,1.41919,1.41942,1.41911,1.41916,45300000.0
2006-07-19 14:44:00,1.41922,1.41946,1.41922,1.41929,40000000.0
2006-07-19 14:45:00,1.41912,1.41956,1.41891,1.41938,43000000.0
2006-07-19 14:46:00,1.41955,1.41955,1.41919,1.41938,42700000.0
2006-07-19 14:47:00,1.41932,1.41936,1.41899,1.41921,23000000.0
2006-07-19 14:48:00,1.41909,1.41916,1.41873,1.41897,32400000.0
2006-07-19 14:49:00,1.41898,1.41932,1.41894,1.41913,64700000.0
2006-07-19 14:50:00,1.41898,1.41966,1.41898,1.41966,20600000.0
2006-07-19 14:51:00,1.41972,1.41972,1.41938,1.41949,28000000.0
2006-07-19 14:52:00,1.41957,1.4199,1.41957,1.4199,37800000.0
2006-07-19 14:53:00,1.41974,1.42019,1.41932,1.41997,27800000.0
2006-07-19 14:54:00,1.42038,1.42038,1.41962,1.41964,32600000.0
2006-07-19 14:55:00,1.42007,1.42007,1.41959,1.41978,44800000.0
2006-07-19 14:56:00,1.41998,1.4204,1.41991,1.4202,32000000.0
2006-07-19 14:57:00,1.42008,1.4202,1.4199,1.42006,46800000.0
2006-07-19 14:58:00,1.42003,1.42052,1.42003,1.42035,39000000.0
2006-07-19 14:59:00,1.42037,1.42048,1.42011,1.42027,61400000.0
2006-07-19 15:00:00,1.42031,1.42035,1.41982,1.41982,38400000.0
2006-07-19 15:01:00,1.42033,1.42033,1.41999,1.42012,45200000.0
2006-07-19 15:02:00,1.42043,1.42078,1.42043,1.42076,58300001.0
2006-07-19 15:03:00,1.42062,1.42062,1.41994,1.42014,54300000.0
2006-07-19 15:04:00,1.42039,1.42069,1.42024,1.42058,39600000.0
2006-07-19 15:05:00,1.42063,1.42069,1.42047,1.42064,35600000.0
2006-07-19 15:06:00,1.42064,1.42067,1.42026,1.42039,41200000.0
2006-07-19 15:07:00,1.42059,1.42059,1.4203,1.42055,56400000.0
2006-07-19 15:08:00,1.42074,1.42094,1.42014,1.42028,53400000.0
2006-07-19 15:09:00,1.42029,1.42055,1.42005,1.4204,36400000.0
2006-07-19 15:10:00,1.42021,1.42021,1.41927,1.41927,33200000.0
2006-07-19 15:11:00,1.41921,1.41924,1.41898,1.41923,25000000.0
2006-07-19 15:12:00,1.41922,1.41939,1.41918,1.41929,30500000.0
2006-07-19 15:13:00,1.41948,1.41959,1.41935,1.41959,36600000.0
2006-07-19 15:14:00,1.41929,1.41952,1.41929,1.41942,35600000.0
2006-07-19 15:15:00,1.41961,1.41969,1.41918,1.41969,48200000.0
2006-07-19 15:16:00,1.41983,1.41997,1.41973,1.41976,36400000.0
2006-07-19 15:17:00,1.41976,1.42004,1.41975,1.41987,41400000.0
2006-07-19 15:18:00,1.41975,1.41979,1.4194,1.41979,41600000.0
2006-07-19 15:19:00,1.41975,1.41975,1.41951,1.41951,36100000.0
2006-07-19 15:20:00,1.41982,1.42033,1.41982,1.42017,30800000.0
2006-07-19 15:21:00,1.42023,1.42082,1.42014,1.42082,50200000.0
2006-07-19 15:22:00,1.42066,1.42086,1.42057,1.42076,32200000.0
2006-07-19 15:23:00,1.42081,1.42097,1.4206,1.42095,31800000.0
2006-07-19 15:24:00,1.42109,1.42109,1.42091,1.42102,38800000.0
2006-07-19 15:25:00,1.4212,1.42137,1.42078,1.42078,47400001.0
2006-07-19 15:26:00,1.42077,1.42089,1.42068,1.42089,30000000.0
2006-07-19 15:27:00,1.42084,1.42119,1.42084,1.42119,33200000.0
2006-07-19 15:28:00,1.42108,1.42115,1.42082,1.42082,36100000.0
2006-07-19 15:29:00,1.42086,1.42097,1.42065,1.42067,39900000.0
2006-07-19 15:30:00,1.42101,1.42146,1.42096,1.42146,46000000.0
2006-07-19 15:31:00,1.42144,1.42156,1.4213,1.4214,28200000.0
2006-07-19 15:32:00,1.42134,1.42156,1.42128,1.42141,34800000.0
2006-07-19 15:33:00,1.42151,1.4217,1.42122,1.42149,35200000.0
2006-07-19 15:34:00,1.42136,1.42147,1.42101,1.42101,30400000.0
2006-07-19 15:35:00,1.42104,1.42131,1.42085,1.42085,38700000.0
2006-07-19 15:36:00,1.42107,1.42138,1.42107,1.42118,33400000.0
2006-07-19 15:37:00,1.4212,1.4215,1.42113,1.4215,32200000.0
2006-07-19 15:38:00,1.42155,1.42206,1.42155,1.42205,41200000.0
2006-07-19 15:39:00,1.42222,1.42233,1.42201,1.42201,41100000.0
2006-07-19 15:40:00,1.42173,1.42201,1.42173,1.42178,23400000.0
2006-07-19 15:41:00,1.4219,1.42197,1.42154,1.42197,32600000.0
2006-07-19 15:42:00,1.42176,1.42176,1.42133,1.42153,31800000.0
2006-07-19 15:43:00,1.42154,1.42159,1.42127,1.42153,43600000.0
2006-07-19 15:44:00,1.4214,1.42141,1.42103,1.42112,20600000.0
2006-07-19 15:45:00,1.4208,1.42128,1.4208,1.42128,40600000.0
2006-07-19 15:46:00,1.42142,1.4215,1.42125,1.42131,58000001.0
2006-07-19 15:47:00,1.42141,1.42176,1.42121,1.42176,57300000.0
2006-07-19 15:48:00,1.42174,1.42188,1.42159,1.42174,30200000.0
2006-07-19 15:49:00,1.42157,1.42157,1.42132,1.4214,69500000.0
2006-07-19 15:50:00,1.42129,1.4213,1.42117,1.42121,52000001.0
2006-07-19 15:51:00,1.42119,1.42159,1.42119,1.42149,26800000.0
2006-07-19 15:52:00,1.42148,1.42148,1.42122,1.42134,36700000.0
2006-07-19 15:53:00,1.42139,1.42173,1.42137,1.42144,66800000.0
2006-07-19 15:54:00,1.42136,1.42136,1.42107,1.42107,35400000.0
2006-07-19 15:55:00,1.42119,1.42119,1.42073,1.42091,54600000.0
2006-07-19 15:56:00,1.42086,1.42113,1.42062,1.42109,23200000.0
2006-07-19 15:57:00,1.42099,1.42131,1.42099,1.42116,31000000.0
2006-07-19 15:58:00,1.4215,1.42176,1.4215,1.42157,42100000.0
2006-07-19 15:59:00,1.42158,1.42158,1.42104,1.42111,32600000.0
2006-07-19 16:00:00,1.42176,1.42403,1.42146,1.4239,39900000.0
2006-07-19 16:01:00,1.42421,1.42462,1.42403,1.42426,47100000.0
2006-07-19 16:02:00,1.42429,1.42489,1.42399,1.42489,44300001.0
2006-07-19 16:03:00,1.4245,1.42508,1.42437,1.42492,57400001.0
2006-07-19 16:04:00,1.42421,1.42471,1.42365,1.42452,45700000.0
2006-07-19 16:05:00,1.42412,1.42433,1.42394,1.42398,24600000.0
2006-07-19 16:06:00,1.42384,1.42509,1.42384,1.42494,36600000.0
2006-07-19 16:07:00,1.42501,1.42534,1.42495,1.42534,70700000.0
2006-07-19 16:08:00,1.42574,1.42608,1.42534,1.42583,34000000.0
2006-07-19 16:09:00,1.42598,1.42598,1.4251,1.4256,49900001.0
2006-07-19 16:10:00,1.42526,1.42557,1.42473,1.42529,29000000.0
2006-07-19 16:11:00,1.42459,1.42474,1.42407,1.42407,30600000.0
2006-07-19 16:12:00,1.42384,1.42407,1.42372,1.42394,47200000.0
2006-07-19 16:13:00,1.42375,1.42458,1.42361,1.42444,22800000.0
2006-07-19 16:14:00,1.42401,1.42489,1.42401,1.42448,36400000.0
2006-07-19 16:15:00,1.42423,1.42448,1.42384,1.42445,59000001.0
2006-07-19 16:16:00,1.42443,1.42497,1.42436,1.4244,40900000.0
2006-07-19 16:17:00,1.42482,1.4254,1.42477,1.42508,24600000.0
2006-07-19 16:18:00,1.42531,1.42531,1.42452,1.42452,20600000.0
2006-07-19 16:19:00,1.42467,1.42562,1.42433,1.42554,49200001.0
2006-07-19 16:20:00,1.42556,1.42568,1.42433,1.42433,50400000.0
2006-07-19 16:21:00,1.42436,1.42452,1.42422,1.42445,44800000.0
2006-07-19 16:22:00,1.42468,1.42488,1.4245,1.42486,41800000.0
2006-07-19 16:23:00,1.42503,1.42503,1.42451,1.42482,56500000.0
2006-07-19 16:24:00,1.42494,1.42581,1.42493,1.42581,34100000.0
2006-07-19 16:25:00,1.4261,1.4261,1.42501,1.42554,35600000.0
2006-07-19 16:26:00,1.42566,1.42582,1.42531,1.42531,47400000.0
2006-07-19 16:27:00,1.42539,1.42566,1.42537,1.42547,31400000.0
2006-07-19 16:28:00,1.42563,1.42588,1.42546,1.42562,36400000.0
2006-07-19 16:29:00,1.42581,1.42587,1.42547,1.42552,28200000.0
2006-07-19 16:30:00,1.42571,1.42579,1.4247,1.42504,59500000.0
2006-07-19 16:31:00,1.42499,1.42499,1.42449,1.42489,32600000.0
2006-07-19 16:32:00,1.42529,1.42529,1.42441,1.42466,49600000.0
2006-07-19 16:33:00,1.42488,1.42488,1.4237,1.4237,32800000.0
2006-07-19 16:34:00,1.42388,1.42404,1.42338,1.42394,58800000.0
2006-07-19 16:35:00,1.4243,1.42461,1.42331,1.4235,44400000.0
2006-07-19 16:36:00,1.42346,1.42379,1.42336,1.42366,37700000.0
2006-07-19 16:37:00,1.42355,1.42404,1.42351,1.42384,41600000.0
2006-07-19 16:38:00,1.42381,1.42406,1.42354,1.42357,51800000.0
2006-07-19 16:39:00,1.42374,1.42386,1.42361,1.42384,20800000.0
2006-07-19 16:40:00,1.4237,1.42407,1.42368,1.424,40000000.0
2006-07-19 16:41:00,1.42347,1.42419,1.42347,1.42407,23200000.0
2006-07-19 16:42:00,1.42417,1.4243,1.42403,1.42412,33000000.0
2006-07-19 16:43:00,1.42407,1.42463,1.42407,1.4245,43600000.0
2006-07-19 16:44:00,1.42453,1.42459,1.42433,1.42433,46800000.0
2006-07-19 16:45:00,1.42389,1.42409,1.42354,1.42354,55200000.0
2006-07-19 16:46:00,1.42386,1.42393,1.42358,1.42382,28200000.0
2006-07-19 16:47:00,1.42386,1.424,1.42372,1.4238,51900000.0
2006-07-19 16:48:00,1.42402,1.42402,1.42337,1.4236,25600000.0
2006-07-19 16:49:00,1.42367,1.42367,1.42213,1.42233,39700000.0
2006-07-19 16:50:00,1.42224,1.42266,1.42216,1.42243,43400000.0
2006-07-19 16:51:00,1.42258,1.42274,1.42202,1.42225,33000000.0
2006-07-19 16:52:00,1.42243,1.42255,1.42185,1.42224,35400000.0
2006-07-19 16:53:00,1.42217,1.4224,1.42182,1.42222,52300000.0
2006-07-19 16:54:00,1.4223,1.42241,1.42191,1.42207,47800000.0
2006-07-19 16:55:00,1.42222,1.42222,1.42145,1.42166,32800000.0
2006-07-19 16:56:00,1.42182,1.42239,1.42182,1.42231,89900000.0
2006-07-19 16:57:00,1.42221,1.42239,1.42205,1.42234,24400000.0
2006-07-19 16:58:00,1.42245,1.42256,1.42235,1.4225,39600000.0
2006-07-19 16:59:00,1.42257,1.42257,1.42214,1.42252,26600000.0
2006-07-19 17:00:00,1.42216,1.42286,1.42216,1.42258,43100000.0
2006-07-19 17:01:00,1.42246,1.42276,1.42223,1.42257,38100000.0
2006-07-19 17:02:00,1.42242,1.42303,1.42242,1.42294,25800000.0
2006-07-19 17:03:00,1.42297,1.42302,1.42236,1.42245,45800000.0
2006-07-19 17:04:00,1.42222,1.42222,1.42172,1.42201,48200000.0
2006-07-19 17:05:00,1.4217,1.42176,1.42114,1.42154,42600000.0
2006-07-19 17:06:00,1.42152,1.42202,1.42143,1.42195,41600000.0
2006-07-19 17:07:00,1.4221,1.42232,1.42187,1.42211,35800000.0
2006-07-19 17:08:00,1.42183,1.42218,1.42169,1.42215,39600000.0
2006-07-19 17:09:00,1.42213,1.42248,1.42172,1.42172,34900000.0
2006-07-19 17:10:00,1.42146,1.42195,1.42138,1.42177,28700000.0
2006-07-19 17:11:00,1.42191,1.42229,1.42191,1.42225,34000000.0
2006-07-19 17:12:00,1.42236,1.42255,1.42236,1.4225,27400000.0
2006-07-19 17:13:00,1.42224,1.42288,1.42217,1.42282,30200000.0
2006-07-19 17:14:00,1.42258,1.42311,1.42258,1.42291,76000000.0
2006-07-19 17:15:00,1.42342,1.42342,1.42302,1.42302,25200000.0
2006-07-19 17:16:00,1.42286,1.42342,1.42271,1.42322,30400000.0
2006-07-19 17:17:00,1.42325,1.42356,1.42298,1.42338,39000000.0
2006-07-19 17:18:00,1.42357,1.42357,1.42333,1.42353,61900001.0
2006-07-19 17:19:00,1.4236,1.42392,1.42318,1.42326,28000000.0
2006-07-19 17:20:00,1.42336,1.42428,1.42336,1.42403,29800000.0
2006-07-19 17:21:00,1.42432,1.42436,1.42375,1.42418,45200000.0
2006-07-19 17:22:00,1.42378,1.42407,1.42378,1.42398,50300000.0
2006-07-19 17:23:00,1.4238,1.42449,1.4238,1.42449,31100000.0
2006-07-19 17:24:00,1.42458,1.42467,1.42413,1.42435,38800000.0
2006-07-19 17:25:00,1.42429,1.42468,1.42429,1.42456,39600000.0
2006-07-19 17:26:00,1.42445,1.42476,1.42435,1.42472,49900000.0
2006-07-19 17:27:00,1.425,1.42513,1.42477,1.42477,28600000.0
2006-07-19 17:28:00,1.4251,1.42516,1.42495,1.42495,60900000.0
2006-07-19 17:29:00,1.42514,1.42549,1.42498,1.42549,53200000.0
2006-07-19 17:30:00,1.42541,1.42575,1.42482,1.42575,60100000.0
2006-07-19 17:31:00,1.42589,1.42589,1.42536,1.42542,54000001.0
2006-07-19 17:32:00,1.42542,1.42582,1.42542,1.42568,25300000.0
2006-07-19 17:33:00,1.42593,1.42609,1.42556,1.42596,41400000.0
2006-07-19 17:34:00,1.42603,1.42611,1.4257,1.42585,41100000.0
2006-07-19 17:35:00,1.4258,1.42581,1.42558,1.42569,33200000.0
2006-07-19 17:36:00,1.42562,1.42562,1.42528,1.42528,49400000.0
2006-07-19 17:37:00,1.42533,1.42542,1.4246,1.42519,36100000.0
2006-07-19 17:38:00,1.42514,1.42574,1.42514,1.42542,34800000.0
2006-07-19 17:39:00,1.42561,1.42568,1.42548,1.42552,38600001.0
2006-07-19 17:40:00,1.42537,1.42581,1.42537,1.4257,45000000.0
2006-07-19 17:41:00,1.42585,1.42638,1.42585,1.42629,31400000.0
2006-07-19 17:42:00,1.42634,1.42634,1.42589,1.42626,35400000.0
2006-07-19 17:43:00,1.42629,1.42629,1.42527,1.42532,36800000.0
2006-07-19 17:44:00,1.4251,1.42537,1.42491,1.42507,40200000.0
2006-07-19 17:45:00,1.42526,1.42542,1.42518,1.42527,45600001.0
2006-07-19 17:46:00,1.42535,1.42551,1.4253,1.4255,49900000.0
2006-07-19 17:47:00,1.42551,1.4259,1.4254,1.4254,28000000.0
2006-07-19 17:48:00,1.4255,1.42562,1.42521,1.42555,44800000.0
2006-07-19 17:49:00,1.42551,1.42551,1.425,1.42541,42400000.0
2006-07-19 17:50:00,1.42557,1.4257,1.42549,1.4257,27200000.0
2006-07-19 17:51:00,1.42571,1.42592,1.42548,1.42554,44800000.0
2006-07-19 17:52:00,1.42583,1.42594,1.42563,1.42576,38900000.0
2006-07-19 17:53:00,1.42568,1.42613,1.42564,1.42613,24800000.0
2006-07-19 17:54:00,1.42609,1.42637,1.42576,1.42617,30000000.0
2006-07-19 17:55:00,1.42618,1.4264,1.42574,1.42633,40600000.0
2006-07-19 17:56:00,1.42603,1.42625,1.42548,1.42548,46300000.0
2006-07-19 17:57:00,1.42532,1.42567,1.42525,1.42553,79800002.0
2006-07-19 17:58:00,1.4256,1.42567,1.42541,1.42558,58200000.0
2006-07-19 17:59:00,1.42546,1.42556,1.4251,1.42518,41000000.0
2006-07-19 18:00:00,1.42551,1.42567,1.42551,1.42564,39800000.0
2006-07-19 18:01:00,1.42568,1.42568,1.42523,1.42537,40000000.0
2006-07-19 18:02:00,1.42548,1.42572,1.42545,1.42572,68500000.0
2006-07-19 18:03:00,1.42555,1.42577,1.42538,1.42538,38400000.0
2006-07-19 18:04:00,1.42574,1.42579,1.42559,1.42559,34000000.0
2006-07-19 18:05:00,1.42576,1.42579,1.42564,1.42569,40800001.0
2006-07-19 18:06:00,1.42572,1.42595,1.42572,1.42577,44400000.0
2006-07-19 18:07:00,1.42601,1.42601,1.42566,1.42574,50000000.0
2006-07-19 18:08:00,1.42561,1.42592,1.42561,1.42572,65800000.0
2006-07-19 18:09:00,1.42573,1.4263,1.42565,1.42621,35200000.0
2006-07-19 18:10:00,1.42627,1.42658,1.42611,1.42658,34000000.0
2006-07-19 18:11:00,1.42684,1.42684,1.42653,1.42675,58600000.0
2006-07-19 18:12:00,1.42662,1.42662,1.42637,1.42637,40700000.0
2006-07-19 18:13:00,1.42652,1.42666,1.42637,1.4266,42200000.0
2006-07-19 18:14:00,1.42605,1.42672,1.42605,1.42665,28600000.0
2006-07-19 18:15:00,1.42655,1.42692,1.42655,1.42674,43000000.0
2006-07-19 18:16:00,1.42686,1.42715,1.42683,1.42692,46000000.0
2006-07-19 18:17:00,1.42694,1.42718,1.42694,1.42695,44300000.0
2006-07-19 18:18:00,1.42698,1.42702,1.4265,1.4265,33600000.0
2006-07-19 18:19:00,1.42651,1.4266,1.42646,1.42646,30400000.0
2006-07-19 18:20:00,1.42641,1.42665,1.42628,1.42641,24200000.0
2006-07-19 18:21:00,1.42652,1.42652,1.42605,1.42612,71500001.0
2006-07-19 18:22:00,1.42614,1.42651,1.42613,1.42642,41200000.0
2006-07-19 18:23:00,1.42653,1.42673,1.4265,1.4265,42200001.0
2006-07-19 18:24:00,1.42656,1.42669,1.42642,1.42659,34200000.0
2006-07-19 18:25:00,1.42683,1.42736,1.4267,1.42721,45400000.0
2006-07-19 18:26:00,1.42731,1.42759,1.42721,1.42759,32200000.0
2006-07-19 18:27:00,1.42759,1.42774,1.42726,1.4276,40200000.0
2006-07-19 18:28:00,1.42742,1.42748,1.42723,1.42723,42400000.0
2006-07-19 18:29:00,1.42719,1.42733,1.42706,1.42721,37500000.0
2006-07-19 18:30:00,1.42727,1.42728,1.42708,1.42716,30400000.0
2006-07-19 18:31:00,1.42706,1.42706,1.42686,1.42705,20600000.0
2006-07-19 18:32:00,1.42699,1.42723,1.42699,1.42722,34100000.0
2006-07-19 18:33:00,1.42727,1.42754,1.42718,1.42718,61900001.0
2006-07-19 18:34:00,1.42712,1.42743,1.42687,1.42743,35200000.0
2006-07-19 18:35:00,1.42755,1.42765,1.42739,1.42748,24400000.0
2006-07-19 18:36:00,1.42718,1.42733,1.42704,1.42704,44000000.0
2006-07-19 18:37:00,1.42707,1.42714,1.42691,1.42707,27800000.0
2006-07-19 18:38:00,1.42696,1.4272,1.42671,1.42693,28000000.0
2006-07-19 18:39:00,1.42677,1.42721,1.42677,1.42705,32600000.0
2006-07-19 18:40:00,1.4272,1.42738,1.42656,1.42656,33900000.0
2006-07-19 18:41:00,1.42659,1.42659,1.42633,1.42656,23400000.0
2006-07-19 18:42:00,1.42658,1.42699,1.42658,1.42699,43900000.0
2006-07-19 18:43:00,1.42704,1.42731,1.42696,1.42718,43200000.0
2006-07-19 18:44:00,1.42719,1.42721,1.42693,1.42693,28200000.0
2006-07-19 18:45:00,1.42706,1.42719,1.42692,1.427,24200000.0
2006-07-19 18:46:00,1.42719,1.42722,1.42698,1.42698,34000000.0
2006-07-19 18:47:00,1.42723,1.42723,1.42689,1.4269,27400000.0
2006-07-19 18:48:00,1.42681,1.42703,1.42672,1.42703,36800000.0
2006-07-19 18:49:00,1.42702,1.42702,1.42673,1.42686,30400000.0
2006-07-19 18:50:00,1.42697,1.42723,1.42681,1.42713,44700000.0
2006-07-19 18:51:00,1.42697,1.42697,1.42652,1.42668,55100000.0
2006-07-19 18:52:00,1.42641,1.42672,1.42641,1.42664,32400000.0
2006-07-19 18:53:00,1.42682,1.42695,1.42662,1.42662,32400000.0
2006-07-19 18:54:00,1.42681,1.42742,1.4267,1.42742,20400000.0
2006-07-19 18:55:00,1.42729,1.42752,1.42714,1.4272,24600000.0
2006-07-19 18:56:00,1.42694,1.42732,1.42675,1.42675,68600000.0
2006-07-19 18:57:00,1.42709,1.42741,1.42709,1.42741,34000000.0
2006-07-19 18:58:00,1.42758,1.42777,1.4273,1.42731,40000000.0
2006-07-19 18:59:00,1.42761,1.42788,1.42748,1.42766,53100000.0
2006-07-19 19:00:00,1.42795,1.42804,1.42739,1.42771,30400000.0
2006-07-19 19:01:00,1.42783,1.4283,1.42775,1.42775,37400000.0
2006-07-19 19:02:00,1.42763,1.42775,1.42755,1.42763,25000000.0
2006-07-19 19:03:00,1.42759,1.42768,1.42721,1.42737,33800000.0
2006-07-19 19:04:00,1.4273,1.42747,1.4271,1.42731,26600000.0
2006-07-19 19:05:00,1.42746,1.42786,1.42746,1.42776,39600001.0
2006-07-19 19:06:00,1.42778,1.42782,1.42754,1.42771,30500000.0
2006-07-19 19:07:00,1.4275,1.42772,1.42726,1.42772,38800000.0
2006-07-19 19:08:00,1.4275,1.42769,1.4275,1.42759,69700000.0
2006-07-19 19:09:00,1.42759,1.4277,1.42733,1.42749,54000000.0
2006-07-19 19:10:00,1.42784,1.42821,1.42784,1.4279,35600000.0
2006-07-19 19:11:00,1.4282,1.4282,1.42775,1.42793,25200000.0
2006-07-19 19:12:00,1.42775,1.42803,1.4277,1.42794,39800000.0
2006-07-19 19:13:00,1.42813,1.42819,1.42804,1.42819,50800000.0
2006-07-19 19:14:00,1.42801,1.42817,1.42786,1.42815,30200000.0
2006-07-19 19:15:00,1.42793,1.42811,1.42776,1.42808,26000000.0
2006-07-19 19:16:00,1.42769,1.42799,1.42759,1.42781,22400000.0
2006-07-19 19:17:00,1.42783,1.42793,1.42756,1.42784,46400000.0
2006-07-19 19:18:00,1.42793,1.42807,1.42791,1.42802,22200000.0
2006-07-19 19:19:00,1.42831,1.42831,1.42786,1.42812,35400000.0
2006-07-19 19:20:00,1.42817,1.42853,1.42812,1.42824,41800000.0
2006-07-19 19:21:00,1.42825,1.42857,1.42812,1.42815,31000000.0
2006-07-19 19:22:00,1.42821,1.42826,1.42804,1.42812,34800000.0
2006-07-19 19:23:00,1.42792,1.42815,1.42766,1.42799,52700000.0
2006-07-19 19:24:00,1.42819,1.42845,1.42803,1.42841,49400000.0
2006-07-19 19:25:00,1.42861,1.42861,1.42827,1.42851,41000000.0
2006-07-19 19:26:00,1.42835,1.42848,1.42801,1.42836,43500000.0
2006-07-19 19:27:00,1.42846,1.42864,1.42828,1.42854,26400000.0
2006-07-19 19:28:00,1.42851,1.42872,1.42792,1.4282,33400000.0
2006-07-19 19:29:00,1.4282,1.42833,1.42783,1.42832,38100000.0
2006-07-19 19:30:00,1.42848,1.42849,1.42829,1.42834,38800000.0
2006-07-19 19:31:00,1.4283,1.42839,1.42818,1.42833,43200000.0
2006-07-19 19:32:00,1.42819,1.42819,1.42781,1.42801,30100000.0
2006-07-19 19:33:00,1.42797,1.42798,1.4277,1.42789,39200000.0
2006-07-19 19:34:00,1.42785,1.42788,1.42765,1.4277,35000000.0
2006-07-19 19:35:00,1.42778,1.42792,1.42745,1.42792,38600000.0
2006-07-19 19:36:00,1.42793,1.42822,1.42782,1.428,44200001.0
2006-07-19 19:37:00,1.42817,1.42821,1.42779,1.42779,39900000.0
2006-07-19 19:38:00,1.4278,1.42806,1.4278,1.42791,24200000.0
2006-07-19 19:39:00,1.4281,1.42831,1.42803,1.42828,33800000.0
2006-07-19 19:40:00,1.42811,1.42828,1.42794,1.42809,38000000.0
2006-07-19 19:41:00,1.42809,1.4283,1.42798,1.42817,33900000.0
2006-07-19 19:42:00,1.42791,1.42824,1.42775,1.42824,45200000.0
2006-07-19 19:43:00,1.4281,1.42831,1.42763,1.42831,25600000.0
2006-07-19 19:44:00,1.4281,1.42837,1.42793,1.42802,38300000.0
2006-07-19 19:45:00,1.42774,1.42786,1.42758,1.4277,41800000.0
2006-07-19 19:46:00,1.42762,1.42796,1.42734,1.42734,43600000.0
2006-07-19 19:47:00,1.4276,1.42799,1.42751,1.42795,37800000.0
2006-07-19 19:48:00,1.42809,1.42809,1.42781,1.42796,54200000.0
2006-07-19 19:49:00,1.428,1.4282,1.42772,1.42781,30600000.0
2006-07-19 19:50:00,1.42823,1.42823,1.42799,1.42814,42000000.0
2006-07-19 19:51:00,1.42798,1.4281,1.42785,1.4281,31200000.0
2006-07-19 19:52:00,1.42792,1.42819,1.42789,1.42804,30600000.0
2006-07-19 19:53:00,1.42806,1.4283,1.42771,1.4279,47000000.0
2006-07-19 19:54:00,1.42788,1.42802,1.42788,1.42802,24400000.0
2006-07-19 19:55:00,1.42786,1.42803,1.42772,1.42772,21800000.0
2006-07-19 19:56:00,1.42776,1.42811,1.42768,1.4279,27000000.0
2006-07-19 19:57:00,1.42775,1.42801,1.42762,1.42801,45600000.0
2006-07-19 19:58:00,1.4276,1.42813,1.4276,1.42793,32500000.0
2006-07-19 19:59:00,1.42807,1.42834,1.42804,1.42824,19400000.0
2006-07-19 20:00:00,1.42826,1.42841,1.42716,1.42716,65800001.0
2006-07-19 20:01:00,1.42763,1.42786,1.42744,1.42765,54000000.0
2006-07-19 20:02:00,1.42792,1.42795,1.42775,1.42786,40500001.0
2006-07-19 20:03:00,1.42799,1.42799,1.42775,1.42794,28400000.0
2006-07-19 20:04:00,1.42801,1.42829,1.42783,1.42789,43800000.0
2006-07-19 20:05:00,1.42784,1.42813,1.42784,1.42808,23400000.0
2006-07-19 20:06:00,1.42822,1.42822,1.4278,1.42786,29000000.0
2006-07-19 20:07:00,1.42776,1.4279,1.42745,1.42774,33000000.0
2006-07-19 20:08:00,1.42773,1.42832,1.42768,1.4281,29400000.0
2006-07-19 20:09:00,1.42806,1.42808,1.42783,1.42791,42000001.0
2006-07-19 20:10:00,1.42758,1.42816,1.42758,1.42811,42400000.0
2006-07-19 20:11:00,1.42809,1.42845,1.42793,1.42844,23800000.0
2006-07-19 20:12:00,1.42837,1.42865,1.42825,1.42855,58600001.0
2006-07-19 20:13:00,1.42862,1.42862,1.42845,1.42853,33600000.0
2006-07-19 20:14:00,1.42863,1.42863,1.42806,1.42831,47500000.0
2006-07-19 20:15:00,1.42845,1.42867,1.42845,1.42861,41400000.0
2006-07-19 20:16:00,1.42855,1.42873,1.42843,1.42843,46800000.0
2006-07-19 20:17:00,1.42821,1.42851,1.42812,1.42823,40200000.0
2006-07-19 20:18:00,1.4283,1.42857,1.42817,1.42826,27000000.0
2006-07-19 20:19:00,1.42849,1.42853,1.42819,1.42849,29600000.0
2006-07-19 20:20:00,1.42848,1.42862,1.42833,1.42862,35000001.0
2006-07-19 20:21:00,1.42838,1.42865,1.42838,1.42865,31900000.0
2006-07-19 20:22:00,1.42874,1.42937,1.42867,1.4292,42600000.0
2006-07-19 20:23:00,1.42925,1.42931,1.4289,1.42909,54000000.0
2006-07-19 20:24:00,1.42926,1.4293,1.42908,1.42913,28400000.0
2006-07-19 20:25:00,1.42942,1.42942,1.42906,1.42913,42500000.0
2006-07-19 20:26:00,1.42963,1.43008,1.42963,1.43008,66200000.0
2006-07-19 20:27:00,1.43004,1.43004,1.42954,1.42963,55200000.0
2006-07-19 20:28:00,1.42962,1.42988,1.42955,1.42988,30000000.0
2006-07-19 20:29:00,1.42982,1.42982,1.42927,1.42966,32200000.0
2006-07-19 20:30:00,1.42977,1.42977,1.42955,1.42972,27600000.0
2006-07-19 20:31:00,1.42971,1.42985,1.42945,1.42984,48400000.0
2006-07-19 20:32:00,1.42951,1.42964,1.42907,1.42964,54500000.0
2006-07-19 20:33:00,1.42968,1.4297,1.42942,1.4297,44800000.0
2006-07-19 20:34:00,1.42956,1.42969,1.42947,1.42967,48200000.0
2006-07-19 20:35:00,1.42952,1.42968,1.42949,1.42954,55400000.0
2006-07-19 20:36:00,1.42962,1.42981,1.42934,1.42934,61200000.0
2006-07-19 20:37:00,1.42952,1.42956,1.42918,1.42952,56000000.0
2006-07-19 20:38:00,1.42966,1.42966,1.42929,1.42958,35300000.0
2006-07-19 20:39:00,1.42949,1.42973,1.42938,1.42947,35900000.0
2006-07-19 20:40:00,1.42947,1.42986,1.42947,1.42959,30800000.0
2006-07-19 20:41:00,1.42967,1.42975,1.42942,1.42965,49000000.0
2006-07-19 20:42:00,1.42963,1.42991,1.42944,1.42975,42400000.0
2006-07-19 20:43:00,1.42962,1.42962,1.42898,1.42898,48000000.0
2006-07-19 20:44:00,1.42938,1.4295,1.42906,1.4295,44700000.0
2006-07-19 20:45:00,1.42937,1.42952,1.42895,1.42895,44000000.0
2006-07-19 20:46:00,1.42919,1.42921,1.42904,1.42921,45500000.0
2006-07-19 20:47:00,1.42926,1.42928,1.42894,1.42916,37100000.0
2006-07-19 20:48:00,1.42924,1.42943,1.42924,1.42929,40000000.0
2006-07-19 20:49:00,1.42914,1.42928,1.42914,1.42924,25000000.0
2006-07-19 20:50:00,1.42917,1.4294,1.4291,1.4294,26600000.0
2006-07-19 20:51:00,1.42931,1.42968,1.42931,1.42962,18600000.0
2006-07-19 20:52:00,1.42962,1.42991,1.42953,1.42984,38900000.0
2006-07-19 20:53:00,1.42964,1.42987,1.42964,1.42969,38800000.0
2006-07-19 20:54:00,1.42936,1.42972,1.42936,1.42958,46600000.0
2006-07-19 20:55:00,1.42989,1.43014,1.42979,1.4301,18400000.0
2006-07-19 20:56:00,1.42998,1.43059,1.42992,1.43059,30400000.0
2006-07-19 20:57:00,1.4305,1.4305,1.43012,1.43022,21800000.0
2006-07-19 20:58:00,1.43029,1.43058,1.43012,1.43058,33600000.0
2006-07-19 20:59:00,1.43051,1.43089,1.43043,1.43057,40800000.0
2006-07-19 21:00:00,1.43039,1.43053,1.43009,1.4303,39400000.0
2006-07-19 21:01:00,1.43036,1.43071,1.43014,1.43014,43300000.0
2006-07-19 21:02:00,1.43053,1.43077,1.43021,1.4305,61700000.0
2006-07-19 21:03:00,1.4303,1.43032,1.43011,1.43013,21000000.0
2006-07-19 21:04:00,1.4303,1.4303,1.43009,1.43025,30600000.0
2006-07-19 21:05:00,1.43002,1.43037,1.43002,1.43022,38600000.0
2006-07-19 21:06:00,1.43029,1.43042,1.43009,1.43042,35400000.0
2006-07-19 21:07:00,1.43035,1.43042,1.43012,1.43042,24200000.0
2006-07-19 21:08:00,1.4304,1.4306,1.4304,1.43058,28200000.0
2006-07-19 21:09:00,1.43047,1.43047,1.43023,1.43044,30400000.0
2006-07-19 21:10:00,1.43053,1.43065,1.43038,1.43046,56600000.0
2006-07-19 21:11:00,1.43036,1.43071,1.43028,1.43042,28800000.0
2006-07-19 21:12:00,1.43053,1.43066,1.43037,1.43045,54800001.0
2006-07-19 21:13:00,1.43036,1.43053,1.43033,1.43038,50400000.0
2006-07-19 21:14:00,1.43032,1.43068,1.43032,1.43046,44300000.0
2006-07-19 21:15:00,1.4305,1.43064,1.43043,1.4305,33400000.0
2006-07-19 21:16:00,1.43017,1.43054,1.43017,1.43054,19600000.0
2006-07-19 21:17:00,1.4304,1.4304,1.42998,1.42998,46200000.0
2006-07-19 21:18:00,1.43041,1.43041,1.42963,1.43009,42400000.0
2006-07-19 21:19:00,1.43028,1.43032,1.43,1.43004,32800000.0
2006-07-19 21:20:00,1.43001,1.43016,1.42994,1.42997,49000000.0
2006-07-19 21:21:00,1.42994,1.43034,1.42994,1.43022,36600000.0
2006-07-19 21:22:00,1.42981,1.43028,1.42981,1.4299,46100000.0
2006-07-19 21:23:00,1.42993,1.43032,1.42961,1.42961,56400000.0
2006-07-19 21:24:00,1.4299,1.43042,1.42985,1.43018,38800000.0
2006-07-19 21:25:00,1.43052,1.4308,1.43013,1.43013,61400000.0
2006-07-19 21:26:00,1.43032,1.43051,1.43024,1.43024,30400000.0
2006-07-19 21:27:00,1.4302,1.43025,1.43016,1.43016,30600000.0
2006-07-19 21:28:00,1.43009,1.43025,1.43006,1.43021,30600000.0
2006-07-19 21:29:00,1.43019,1.43031,1.43008,1.43026,42400000.0
2006-07-19 21:30:00,1.43027,1.43027,1.43005,1.43009,32800000.0
2006-07-19 21:31:00,1.43019,1.43031,1.43003,1.43025,27800000.0
2006-07-19 21:32:00,1.43028,1.43028,1.43007,1.43011,22800000.0
2006-07-19 21:33:00,1.43013,1.43019,1.4299,1.43003,55200000.0
2006-07-19 21:34:00,1.42997,1.43002,1.42992,1.43,23200000.0
2006-07-19 21:35:00,1.42997,1.43005,1.4297,1.43004,31800000.0
2006-07-19 21:36:00,1.43006,1.43006,1.42961,1.42989,38900000.0
2006-07-19 21:37:00,1.42994,1.42994,1.42979,1.42979,34000000.0
2006-07-19 21:38:00,1.42986,1.42987,1.42974,1.42981,33200000.0
2006-07-19 21:39:00,1.42957,1.4298,1.42957,1.42967,35400000.0
2006-07-19 21:40:00,1.42941,1.42962,1.42941,1.42962,29600000.0
2006-07-19 21:41:00,1.42956,1.42982,1.42956,1.42965,30200000.0
2006-07-19 21:42:00,1.42965,1.42972,1.42918,1.42918,39600000.0
2006-07-19 21:43:00,1.42958,1.42959,1.42945,1.42957,37300001.0
2006-07-19 21:44:00,1.42946,1.42959,1.4293,1.4293,46800000.0
2006-07-19 21:45:00,1.4294,1.42954,1.42927,1.42954,34800000.0
2006-07-19 21:46:00,1.42947,1.42951,1.42916,1.42932,43000000.0
2006-07-19 21:47:00,1.42937,1.4297,1.42937,1.42945,30800000.0
2006-07-19 21:48:00,1.42958,1.42958,1.4293,1.42938,46600000.0
2006-07-19 21:49:00,1.42952,1.42958,1.42942,1.42951,25400000.0
2006-07-19 21:50:00,1.42952,1.42958,1.42942,1.42945,42200000.0
2006-07-19 21:51:00,1.42938,1.42957,1.42934,1.42947,27400000.0
2006-07-19 21:52:00,1.42939,1.42946,1.42926,1.42939,39600000.0
2006-07-19 21:53:00,1.42931,1.42939,1.42906,1.42906,23000000.0
2006-07-19 21:54:00,1.4291,1.42947,1.42909,1.42919,53600000.0
2006-07-19 21:55:00,1.42922,1.42939,1.42914,1.42932,61800000.0
2006-07-19 21:56:00,1.42925,1.42946,1.42922,1.4294,66500000.0
2006-07-19 21:57:00,1.4295,1.42972,1.42921,1.42951,44300000.0
2006-07-19 21:58:00,1.42946,1.42959,1.42937,1.4294,51800000.0
2006-07-19 21:59:00,1.42941,1.42963,1.42933,1.42943,44200001.0
2006-07-19 22:00:00,1.42952,1.42955,1.42938,1.42947,29200000.0
2006-07-19 22:01:00,1.42919,1.42935,1.42911,1.42917,43300000.0
2006-07-19 22:02:00,1.42921,1.42933,1.4291,1.4291,33800000.0
2006-07-19 22:03:00,1.42923,1.42924,1.42902,1.42924,28200000.0
2006-07-19 22:04:00,1.42915,1.42924,1.42892,1.42912,42300000.0
2006-07-19 22:05:00,1.42922,1.42922,1.42896,1.42915,29800000.0
2006-07-19 22:06:00,1.42919,1.42919,1.42882,1.42911,47900000.0
2006-07-19 22:07:00,1.4294,1.42957,1.4292,1.4292,31400000.0
2006-07-19 22:08:00,1.42872,1.42913,1.42872,1.42907,45100001.0
2006-07-19 22:09:00,1.429,1.42913,1.42876,1.42897,17200000.0
2006-07-19 22:10:00,1.42902,1.4291,1.42887,1.42909,38700000.0
2006-07-19 22:11:00,1.42891,1.42906,1.42881,1.42881,28600000.0
2006-07-19 22:12:00,1.42885,1.42897,1.42876,1.42876,56000000.0
2006-07-19 22:13:00,1.42885,1.42896,1.42885,1.4289,36800000.0
2006-07-19 22:14:00,1.42876,1.42906,1.42876,1.42896,39900000.0
2006-07-19 22:15:00,1.42883,1.42892,1.42862,1.4287,31600000.0
2006-07-19 22:16:00,1.42866,1.42881,1.42856,1.42856,39200000.0
2006-07-19 22:17:00,1.42874,1.42874,1.42848,1.42855,32800000.0
2006-07-19 22:18:00,1.42865,1.42869,1.42859,1.42862,32100000.0
2006-07-19 22:19:00,1.42852,1.42871,1.42852,1.42862,31400000.0
2006-07-19 22:20:00,1.42862,1.42883,1.42854,1.42873,39000000.0
2006-07-19 22:21:00,1.42848,1.4286,1.42817,1.42852,26400000.0
2006-07-19 22:22:00,1.42853,1.42853,1.42828,1.42843,55400000.0
2006-07-19 22:23:00,1.42873,1.42873,1.42847,1.42847,25400000.0
2006-07-19 22:24:00,1.42868,1.42869,1.42841,1.42852,27600000.0
2006-07-19 22:25:00,1.42837,1.42848,1.42831,1.42844,22200000.0
2006-07-19 22:26:00,1.42823,1.42842,1.42823,1.42824,37700000.0
2006-07-19 22:27:00,1.42813,1.42861,1.42794,1.42845,38800000.0
2006-07-19 22:28:00,1.42831,1.42879,1.42829,1.42856,53100000.0
2006-07-19 22:29:00,1.42859,1.42887,1.42854,1.42887,22000000.0
2006-07-19 22:30:00,1.42897,1.42897,1.42865,1.42865,54900000.0
2006-07-19 22:31:00,1.42872,1.42872,1.42795,1.42855,25000000.0
2006-07-19 22:32:00,1.42838,1.42852,1.42812,1.4284,38800000.0
2006-07-19 22:33:00,1.42848,1.42863,1.42848,1.42858,30600000.0
2006-07-19 22:34:00,1.42858,1.42873,1.42839,1.42857,46800000.0
2006-07-19 22:35:00,1.42858,1.4286,1.42822,1.42829,25200000.0
2006-07-19 22:36:00,1.42847,1.42865,1.42799,1.42799,48200000.0
2006-07-19 22:37:00,1.4285,1.42857,1.42831,1.42842,41800000.0
2006-07-19 22:38:00,1.42834,1.42852,1.42828,1.42841,34800000.0
2006-07-19 22:39:00,1.42841,1.42851,1.42825,1.42836,49200000.0
2006-07-19 22:40:00,1.42839,1.42859,1.42784,1.42784,41400000.0
2006-07-19 22:41:00,1.42806,1.42837,1.42805,1.42837,26200000.0
2006-07-19 22:42:00,1.42848,1.42848,1.42826,1.42841,31200000.0
2006-07-19 22:43:00,1.42837,1.42837,1.42791,1.42802,36000000.0
2006-07-19 22:44:00,1.42783,1.42806,1.42775,1.42806,29800000.0
2006-07-19 22:45:00,1.42798,1.42826,1.42786,1.42826,23200000.0
2006-07-19 22:46:00,1.42827,1.42827,1.42777,1.42777,28000000.0
2006-07-19 22:47:00,1.42786,1.42828,1.42786,1.42805,39200000.0
2006-07-19 22:48:00,1.42792,1.42826,1.42771,1.42773,36400000.0
2006-07-19 22:49:00,1.42757,1.42783,1.42746,1.42767,29600000.0
2006-07-19 22:50:00,1.42762,1.42764,1.42742,1.42742,21200000.0
2006-07-19 22:51:00,1.4277,1.42783,1.42755,1.42775,28000000.0
2006-07-19 22:52:00,1.42778,1.4279,1.42758,1.42758,39400001.0
2006-07-19 22:53:00,1.42778,1.42808,1.42749,1.42808,47000000.0
2006-07-19 22:54:00,1.42811,1.42811,1.42766,1.42782,28400000.0
2006-07-19 22:55:00,1.42795,1.42807,1.42768,1.42785,25100000.0
2006-07-19 22:56:00,1.42803,1.4283,1.42793,1.4283,28400000.0
2006-07-19 22:57:00,1.42824,1.42827,1.42788,1.42788,40200000.0
2006-07-19 22:58:00,1.42801,1.42803,1.42783,1.42783,32400000.0
2006-07-19 22:59:00,1.42798,1.42803,1.42781,1.42798,43200000.0
2006-07-19 23:00:00,1.42793,1.42803,1.42775,1.42775,28000000.0
2006-07-19 23:01:00,1.428,1.4283,1.428,1.4282,43400000.0
2006-07-19 23:02:00,1.428,1.4284,1.428,1.4282,43400000.0
2006-07-19 23:03:00,1.4283,1.4286,1.4282,1.4284,43400000.0
2006-07-19 23:04:00,1.4286,1.4287,1.4284,1.4285,43400000.0
2006-07-19 23:05:00,1.4284,1.4285,1.4282,1.4282,43400000.0
2006-07-19 23:06:00,1.4283,1.4285,1.4279,1.4279,43400000.0
2006-07-19 23:07:00,1.4281,1.4283,1.428,1.428,43400000.0
2006-07-19 23:08:00,1.4281,1.4284,1.4281,1.4282,43400000.0
2006-07-19 23:09:00,1.4283,1.4286,1.4281,1.4281,43400000.0
2006-07-19 23:10:00,1.4283,1.4286,1.4283,1.4286,43400000.0
2006-07-19 23:11:00,1.4285,1.4288,1.4285,1.4285,43400000.0
2006-07-19 23:12:00,1.4286,1.4289,1.4286,1.4287,43400000.0
2006-07-19 23:13:00,1.429,1.4291,1.4287,1.4291,43400000.0
2006-07-19 23:14:00,1.429,1.4291,1.4288,1.4291,43400000.0
2006-07-19 23:15:00,1.429,1.429,1.4287,1.4288,43400000.0
2006-07-19 23:16:00,1.4287,1.4288,1.4286,1.4287,43400000.0
2006-07-19 23:17:00,1.4288,1.4288,1.4287,1.4287,43400000.0
2006-07-19 23:19:00,1.4286,1.4287,1.4284,1.4286,43400000.0
2006-07-19 23:20:00,1.4284,1.4287,1.4284,1.4287,43400000.0
2006-07-19 23:21:00,1.4286,1.4287,1.4285,1.4286,43400000.0
2006-07-19 23:22:00,1.4288,1.429,1.4286,1.4287,43400000.0
2006-07-19 23:24:00,1.4286,1.4286,1.4285,1.4285,43400000.0
2006-07-19 23:26:00,1.4284,1.4284,1.4283,1.4283,43400000.0
2006-07-19 23:27:00,1.4284,1.429,1.4283,1.4283,43400000.0
2006-07-19 23:28:00,1.4284,1.4285,1.4282,1.4283,43400000.0
2006-07-19 23:29:00,1.4282,1.4283,1.4281,1.4282,43400000.0
2006-07-19 23:30:00,1.42779,1.42806,1.42779,1.42799,43400000.0
2006-07-19 23:31:00,1.42818,1.42818,1.42767,1.42813,44800000.0
2006-07-19 23:32:00,1.42793,1.42818,1.42793,1.42808,30200000.0
2006-07-19 23:33:00,1.42792,1.42806,1.42792,1.42796,43800001.0
2006-07-19 23:34:00,1.4279,1.42803,1.42775,1.42776,54000001.0
2006-07-19 23:35:00,1.42787,1.42787,1.42765,1.42771,18400000.0
2006-07-19 23:36:00,1.4279,1.42802,1.42789,1.42793,42800000.0
2006-07-19 23:37:00,1.42804,1.42809,1.42797,1.42808,22200000.0
2006-07-19 23:38:00,1.42808,1.42819,1.428,1.42819,46200000.0
2006-07-19 23:39:00,1.42804,1.42808,1.42796,1.42807,40000000.0
2006-07-19 23:40:00,1.42839,1.42839,1.4281,1.4281,42200000.0
2006-07-19 23:41:00,1.42817,1.42824,1.42776,1.42776,38800000.0
2006-07-19 23:42:00,1.42827,1.42827,1.42804,1.42817,22800000.0
2006-07-19 23:43:00,1.42819,1.42824,1.42772,1.42814,32800000.0
2006-07-19 23:44:00,1.42831,1.42831,1.42806,1.42819,53800000.0
2006-07-19 23:45:00,1.42827,1.4283,1.4281,1.42819,39600000.0
2006-07-19 23:46:00,1.4281,1.4281,1.42791,1.42804,44500000.0
2006-07-19 23:47:00,1.42821,1.42821,1.42797,1.42812,45600000.0
2006-07-19 23:48:00,1.42824,1.42824,1.42802,1.42812,38400000.0
2006-07-19 23:49:00,1.42822,1.42825,1.42787,1.42807,37200000.0
2006-07-19 23:50:00,1.4281,1.4282,1.42785,1.42805,33200000.0
2006-07-19 23:51:00,1.42825,1.42835,1.42804,1.42818,45100000.0
2006-07-19 23:52:00,1.4282,1.4282,1.42784,1.42812,39400001.0
2006-07-19 23:53:00,1.42826,1.42826,1.42796,1.42816,29200000.0
2006-07-19 23:54:00,1.42818,1.42829,1.4276,1.4276,30400000.0
2006-07-19 23:55:00,1.42804,1.4282,1.42804,1.42819,50600000.0
2006-07-19 23:56:00,1.42821,1.42821,1.42791,1.42803,29000000.0
2006-07-19 23:57:00,1.42812,1.4282,1.42807,1.4282,25600000.0
2006-07-19 23:58:00,1.42812,1.42826,1.42782,1.4282,25800000.0
2006-07-19 23:59:00,1.42819,1.42835,1.42801,1.42803,42400000.0
2006-07-20 00:00:00,1.4282,1.42825,1.42801,1.42817,40500000.0
2006-07-20 00:01:00,1.42812,1.42812,1.42783,1.42788,41900000.0
2006-07-20 00:02:00,1.42782,1.42782,1.4273,1.42765,46500000.0
2006-07-20 00:03:00,1.42759,1.42764,1.42746,1.42756,75600002.0
2006-07-20 00:04:00,1.42753,1.42762,1.42753,1.42754,52000001.0
2006-07-20 00:05:00,1.42758,1.42773,1.42747,1.4275,38500000.0
2006-07-20 00:06:00,1.42788,1.42805,1.4277,1.42787,42000000.0
2006-07-20 00:07:00,1.42788,1.4281,1.42771,1.42774,44800000.0
2006-07-20 00:08:00,1.42764,1.42783,1.42757,1.42783,42500000.0
2006-07-20 00:09:00,1.42765,1.42792,1.42754,1.42761,40600000.0
2006-07-20 00:10:00,1.42771,1.42771,1.42749,1.42756,34800000.0
2006-07-20 00:11:00,1.42763,1.42768,1.42743,1.42761,40500000.0
2006-07-20 00:12:00,1.42777,1.42785,1.42756,1.42756,25600000.0
2006-07-20 00:13:00,1.42773,1.42773,1.42732,1.42761,38600000.0
2006-07-20 00:14:00,1.42746,1.42787,1.42746,1.42787,40000000.0
2006-07-20 00:15:00,1.42768,1.42783,1.42768,1.42768,34900000.0
2006-07-20 00:16:00,1.42774,1.42778,1.4275,1.42754,37000000.0
2006-07-20 00:17:00,1.42757,1.42777,1.42757,1.42777,28000000.0
2006-07-20 00:18:00,1.42777,1.42782,1.42757,1.42757,40200000.0
2006-07-20 00:19:00,1.42773,1.42781,1.42769,1.42778,28400000.0
2006-07-20 00:20:00,1.428,1.42835,1.428,1.42808,40800000.0
2006-07-20 00:21:00,1.4279,1.42792,1.42774,1.42783,25600000.0
2006-07-20 00:22:00,1.42768,1.42788,1.42768,1.42781,18200000.0
2006-07-20 00:23:00,1.42759,1.42762,1.42695,1.42751,38600000.0
2006-07-20 00:24:00,1.42762,1.42768,1.42746,1.42761,32000000.0
2006-07-20 00:25:00,1.42747,1.42764,1.42737,1.42752,40200000.0
2006-07-20 00:26:00,1.42741,1.42746,1.42726,1.42741,42100000.0
2006-07-20 00:27:00,1.42764,1.42774,1.42761,1.42774,27000000.0
2006-07-20 00:28:00,1.42786,1.42794,1.42764,1.42777,44800000.0
2006-07-20 00:29:00,1.42763,1.42763,1.42721,1.42721,44000000.0
2006-07-20 00:30:00,1.42688,1.42734,1.42688,1.42701,43400000.0
2006-07-20 00:31:00,1.42714,1.42736,1.42705,1.42736,31600000.0
2006-07-20 00:32:00,1.42736,1.42753,1.42726,1.42733,37600000.0
2006-07-20 00:33:00,1.42768,1.42775,1.42741,1.42775,87300001.0
2006-07-20 00:34:00,1.42772,1.42788,1.4276,1.4276,27000000.0
2006-07-20 00:35:00,1.42794,1.42794,1.42774,1.42789,30400000.0
2006-07-20 00:36:00,1.42786,1.42789,1.42776,1.42788,24400000.0
2006-07-20 00:37:00,1.42801,1.42805,1.42795,1.42795,31800000.0
2006-07-20 00:38:00,1.4281,1.42822,1.42805,1.42809,31200000.0
2006-07-20 00:39:00,1.42845,1.42866,1.42835,1.42846,56600000.0
2006-07-20 00:40:00,1.42837,1.42846,1.42813,1.42846,38200000.0
2006-07-20 00:41:00,1.42837,1.42837,1.42796,1.42822,30600000.0
2006-07-20 00:42:00,1.4284,1.42852,1.42838,1.42848,32200000.0
2006-07-20 00:43:00,1.42827,1.42855,1.42803,1.42855,26400000.0
2006-07-20 00:44:00,1.42861,1.42861,1.42855,1.42858,35200000.0
2006-07-20 00:45:00,1.42859,1.42861,1.42837,1.4285,44600000.0
2006-07-20 00:46:00,1.42848,1.42856,1.42838,1.42856,41800000.0
2006-07-20 00:47:00,1.42844,1.42848,1.42828,1.42836,30400000.0
2006-07-20 00:48:00,1.42815,1.42853,1.42815,1.42835,43200000.0
2006-07-20 00:49:00,1.42848,1.42848,1.42811,1.42833,37800000.0
2006-07-20 00:50:00,1.42834,1.4285,1.42823,1.42844,35400000.0
2006-07-20 00:51:00,1.42842,1.42847,1.42823,1.42835,45200001.0
2006-07-20 00:52:00,1.42814,1.42833,1.42808,1.42833,44700000.0
2006-07-20 00:53:00,1.42812,1.42835,1.42808,1.42835,31400000.0
2006-07-20 00:54:00,1.42794,1.42841,1.42794,1.42841,39600000.0
2006-07-20 00:55:00,1.42848,1.42848,1.42811,1.42848,22000000.0
2006-07-20 00:56:00,1.42843,1.42845,1.42822,1.42827,39400000.0
2006-07-20 00:57:00,1.42843,1.42849,1.42826,1.42826,28600000.0
2006-07-20 00:58:00,1.42848,1.42848,1.42826,1.42835,22800000.0
2006-07-20 00:59:00,1.4285,1.42858,1.42839,1.42858,43500000.0
2006-07-20 01:00:00,1.42855,1.42862,1.4284,1.42845,30400000.0
2006-07-20 01:01:00,1.42849,1.42869,1.42842,1.42852,40000000.0
2006-07-20 01:02:00,1.42872,1.4289,1.4283,1.4283,32200000.0
2006-07-20 01:03:00,1.42862,1.42863,1.42827,1.42841,37100000.0
2006-07-20 01:04:00,1.42841,1.42848,1.4283,1.4283,43600000.0
2006-07-20 01:05:00,1.42837,1.42855,1.4283,1.42844,37700000.0
2006-07-20 01:06:00,1.42858,1.42858,1.42833,1.42855,58400000.0
2006-07-20 01:07:00,1.42851,1.42854,1.42828,1.42839,41800001.0
2006-07-20 01:08:00,1.42849,1.42854,1.42811,1.42811,32800000.0
2006-07-20 01:09:00,1.42846,1.42846,1.42824,1.42837,30600000.0
2006-07-20 01:10:00,1.42828,1.42848,1.42803,1.42824,36100000.0
2006-07-20 01:11:00,1.42814,1.42819,1.42809,1.42819,23200000.0
2006-07-20 01:12:00,1.42812,1.42831,1.42783,1.42813,22900000.0
2006-07-20 01:13:00,1.42824,1.42827,1.42799,1.42827,29600000.0
2006-07-20 01:14:00,1.42804,1.42821,1.42795,1.42814,23200000.0
2006-07-20 01:15:00,1.42824,1.4284,1.42798,1.42836,30400000.0
2006-07-20 01:16:00,1.42833,1.4285,1.42823,1.42838,39400000.0
2006-07-20 01:17:00,1.42834,1.42835,1.42813,1.4283,52200001.0
2006-07-20 01:18:00,1.42823,1.42823,1.42778,1.42809,34400000.0
2006-07-20 01:19:00,1.42788,1.428,1.42776,1.42776,44600000.0
2006-07-20 01:20:00,1.42777,1.42777,1.42721,1.42772,36200000.0
2006-07-20 01:21:00,1.42738,1.42765,1.42738,1.42756,61200001.0
2006-07-20 01:22:00,1.42768,1.42776,1.42748,1.42767,26400000.0
2006-07-20 01:23:00,1.42763,1.42763,1.42737,1.42737,34800000.0
2006-07-20 01:24:00,1.42774,1.42789,1.42766,1.42783,48400000.0
2006-07-20 01:25:00,1.42777,1.42789,1.4275,1.42775,78600001.0
2006-07-20 01:26:00,1.42762,1.42779,1.42756,1.42766,30800000.0
2006-07-20 01:27:00,1.42753,1.42778,1.4275,1.42778,34800000.0
2006-07-20 01:28:00,1.4277,1.42785,1.42745,1.42778,35200000.0
2006-07-20 01:29:00,1.42783,1.42783,1.42764,1.42771,25800000.0
2006-07-20 01:30:00,1.42779,1.42779,1.42723,1.42757,39400000.0
2006-07-20 01:31:00,1.42749,1.42763,1.42733,1.42761,39800000.0
2006-07-20 01:32:00,1.42775,1.4279,1.4276,1.42772,30200000.0
2006-07-20 01:33:00,1.42778,1.42794,1.42771,1.42794,25400000.0
2006-07-20 01:34:00,1.42793,1.42801,1.42752,1.42792,25800000.0
2006-07-20 01:35:00,1.4279,1.42802,1.42764,1.42764,34800000.0
2006-07-20 01:36:00,1.42787,1.42802,1.42787,1.42787,50500000.0
2006-07-20 01:37:00,1.42786,1.42791,1.42754,1.42762,30400000.0
2006-07-20 01:38:00,1.4275,1.42766,1.42738,1.4276,44600001.0
2006-07-20 01:39:00,1.42745,1.42765,1.4272,1.42757,53400000.0
2006-07-20 01:40:00,1.42764,1.4278,1.42761,1.42775,28000000.0
2006-07-20 01:41:00,1.42767,1.42784,1.42758,1.42767,40500000.0
2006-07-20 01:42:00,1.4277,1.42781,1.42743,1.42774,33500000.0
2006-07-20 01:43:00,1.42775,1.42782,1.42726,1.42773,33200000.0
2006-07-20 01:44:00,1.42775,1.42775,1.42737,1.42763,37100000.0
2006-07-20 01:45:00,1.4276,1.42772,1.42752,1.42762,50300000.0
2006-07-20 01:46:00,1.42761,1.42779,1.42755,1.42773,35400000.0
2006-07-20 01:47:00,1.42775,1.42813,1.42775,1.42787,37700000.0
2006-07-20 01:48:00,1.42794,1.42834,1.4278,1.4278,47500000.0
2006-07-20 01:49:00,1.42801,1.42811,1.42739,1.42783,35400000.0
2006-07-20 01:50:00,1.42777,1.42793,1.4274,1.42793,29400000.0
2006-07-20 01:51:00,1.42782,1.42782,1.4275,1.42752,30600000.0
2006-07-20 01:52:00,1.42763,1.42782,1.42759,1.42759,34000000.0
2006-07-20 01:53:00,1.42776,1.42781,1.42757,1.42757,34200000.0
2006-07-20 01:54:00,1.42773,1.42799,1.42763,1.42799,35800000.0
2006-07-20 01:55:00,1.42802,1.42817,1.42792,1.42792,23000000.0
2006-07-20 01:56:00,1.42802,1.42815,1.42775,1.42788,41400001.0
2006-07-20 01:57:00,1.42793,1.42828,1.42777,1.42777,39800000.0
2006-07-20 01:58:00,1.4277,1.42796,1.42754,1.42766,32500000.0
2006-07-20 01:59:00,1.42801,1.42813,1.42795,1.42801,33800000.0
2006-07-20 02:00:00,1.42769,1.42787,1.42764,1.42764,37800000.0
2006-07-20 02:01:00,1.4274,1.4274,1.42718,1.4272,59000000.0
2006-07-20 02:02:00,1.4272,1.42766,1.4272,1.42748,114400000.0
2006-07-20 02:03:00,1.42766,1.42784,1.4276,1.42767,65000000.0
2006-07-20 02:04:00,1.42761,1.42778,1.42761,1.4277,75100000.0
2006-07-20 02:05:00,1.42771,1.42773,1.42766,1.42771,62000000.0
2006-07-20 02:06:00,1.42786,1.42796,1.42749,1.42779,75200000.0
2006-07-20 02:07:00,1.42784,1.42817,1.42762,1.42809,221400000.0
2006-07-20 02:08:00,1.42816,1.42827,1.42816,1.42824,50600000.0
2006-07-20 02:09:00,1.42805,1.42842,1.42798,1.42834,200400001.0
2006-07-20 02:10:00,1.42779,1.42814,1.42777,1.42779,110800000.0
2006-07-20 02:11:00,1.42777,1.42794,1.42777,1.42794,42400000.0
2006-07-20 02:12:00,1.42797,1.42805,1.42795,1.42805,56300000.0
2006-07-20 02:13:00,1.428,1.42813,1.42789,1.42789,49300000.0
2006-07-20 02:14:00,1.42786,1.42823,1.4278,1.42821,134300000.0
2006-07-20 02:15:00,1.42813,1.4282,1.42795,1.42808,277600001.0
2006-07-20 02:16:00,1.42833,1.42841,1.42816,1.42836,54600000.0
2006-07-20 02:17:00,1.42806,1.42831,1.42771,1.42792,199700001.0
2006-07-20 02:18:00,1.42794,1.42815,1.42752,1.42797,40200000.0
2006-07-20 02:19:00,1.428,1.42823,1.42787,1.42791,40700000.0
2006-07-20 02:20:00,1.42805,1.42822,1.42794,1.42807,54200000.0
2006-07-20 02:21:00,1.42793,1.42816,1.4279,1.42805,50000000.0
2006-07-20 02:22:00,1.42768,1.42771,1.42761,1.42771,43300000.0
2006-07-20 02:23:00,1.42815,1.42834,1.42803,1.42803,28900000.0
2006-07-20 02:24:00,1.42783,1.428,1.42773,1.42786,46600000.0
2006-07-20 02:25:00,1.42776,1.42784,1.42749,1.42764,104100000.0
2006-07-20 02:26:00,1.42757,1.42806,1.42757,1.42783,86600000.0
2006-07-20 02:27:00,1.42782,1.42794,1.42775,1.4278,39600000.0
2006-07-20 02:28:00,1.42769,1.42777,1.42762,1.42765,42200000.0
2006-07-20 02:29:00,1.42786,1.42787,1.42753,1.4278,42600000.0
2006-07-20 02:30:00,1.42795,1.42798,1.42771,1.42788,44600000.0
2006-07-20 02:31:00,1.42771,1.42793,1.42764,1.42774,55400000.0
2006-07-20 02:32:00,1.42784,1.42805,1.4277,1.42798,28400000.0
2006-07-20 02:33:00,1.42769,1.42774,1.42757,1.42767,195300000.0
2006-07-20 02:34:00,1.42799,1.42799,1.42776,1.4279,43800000.0
2006-07-20 02:35:00,1.42784,1.42784,1.42725,1.42739,80200000.0
2006-07-20 02:36:00,1.42767,1.4278,1.42758,1.42767,24200000.0
2006-07-20 02:37:00,1.42722,1.42741,1.42722,1.42733,87800000.0
2006-07-20 02:38:00,1.42755,1.42765,1.42746,1.42755,39700000.0
2006-07-20 02:39:00,1.42766,1.42772,1.42759,1.42767,34400000.0
2006-07-20 02:40:00,1.42776,1.42788,1.42771,1.42776,39000000.0
2006-07-20 02:41:00,1.42775,1.42786,1.42759,1.42759,33000000.0
2006-07-20 02:42:00,1.42768,1.42802,1.42768,1.42801,28200000.0
2006-07-20 02:43:00,1.42797,1.42807,1.42785,1.42807,28000000.0
2006-07-20 02:44:00,1.42805,1.42815,1.42792,1.42815,69800002.0
2006-07-20 02:45:00,1.42774,1.42787,1.42771,1.4278,47400000.0
2006-07-20 02:46:00,1.42765,1.42795,1.42755,1.42784,138400000.0
2006-07-20 02:47:00,1.42846,1.4286,1.42802,1.42854,241500001.0
2006-07-20 02:48:00,1.42824,1.42849,1.4282,1.42825,111700000.0
2006-07-20 02:49:00,1.42791,1.42836,1.4278,1.42797,63200000.0
2006-07-20 02:50:00,1.42821,1.42857,1.42795,1.42857,90600000.0
2006-07-20 02:51:00,1.42825,1.42826,1.42811,1.42823,69900000.0
2006-07-20 02:52:00,1.42852,1.42859,1.42839,1.42852,21000000.0
2006-07-20 02:53:00,1.42853,1.42853,1.42812,1.42838,33000000.0
2006-07-20 02:54:00,1.42862,1.42887,1.42862,1.42876,45700000.0
2006-07-20 02:55:00,1.42882,1.42882,1.42837,1.4285,56700000.0
2006-07-20 02:56:00,1.42841,1.42848,1.42836,1.42843,71200000.0
2006-07-20 02:57:00,1.42842,1.42842,1.42824,1.42824,53300000.0
2006-07-20 02:58:00,1.42814,1.42822,1.42809,1.42822,67600001.0
2006-07-20 02:59:00,1.42803,1.42827,1.42803,1.42813,58200000.0
2006-07-20 03:00:00,1.42807,1.42817,1.42798,1.42815,118600000.0
2006-07-20 03:01:00,1.42808,1.42821,1.42807,1.42821,52700000.0
2006-07-20 03:02:00,1.42824,1.42833,1.42818,1.42818,31400000.0
2006-07-20 03:03:00,1.42814,1.42816,1.42809,1.42816,60900000.0
2006-07-20 03:04:00,1.42827,1.42869,1.42812,1.42832,37600000.0
2006-07-20 03:05:00,1.42836,1.42848,1.42826,1.42835,74100000.0
2006-07-20 03:06:00,1.42837,1.4284,1.42826,1.42835,40000000.0
2006-07-20 03:07:00,1.42826,1.4287,1.42807,1.4287,84900000.0
2006-07-20 03:08:00,1.42878,1.42886,1.42849,1.42851,70400001.0
2006-07-20 03:09:00,1.42875,1.429,1.42849,1.429,32800000.0
2006-07-20 03:10:00,1.42865,1.42904,1.42865,1.42897,45900000.0
2006-07-20 03:11:00,1.42848,1.42853,1.42841,1.4285,34800000.0
2006-07-20 03:12:00,1.42878,1.42891,1.42849,1.42876,38400000.0
2006-07-20 03:13:00,1.42861,1.42903,1.42858,1.42878,60800000.0
2006-07-20 03:14:00,1.42876,1.42927,1.42873,1.42897,28600000.0
2006-07-20 03:15:00,1.42863,1.42891,1.42863,1.42878,43500000.0
2006-07-20 03:16:00,1.42885,1.429,1.42867,1.42899,30900000.0
2006-07-20 03:17:00,1.4291,1.42941,1.42894,1.42941,50300000.0
2006-07-20 03:18:00,1.42938,1.42941,1.42902,1.42941,29400000.0
2006-07-20 03:19:00,1.42937,1.42945,1.42912,1.42943,38200000.0
2006-07-20 03:20:00,1.42894,1.42933,1.42894,1.42933,53700000.0
2006-07-20 03:21:00,1.42906,1.42912,1.42895,1.42895,31200000.0
2006-07-20 03:22:00,1.4289,1.42893,1.42881,1.42885,50000000.0
2006-07-20 03:23:00,1.42894,1.4291,1.42893,1.4291,84300001.0
2006-07-20 03:24:00,1.42918,1.42933,1.42918,1.42929,81600001.0
2006-07-20 03:25:00,1.42964,1.42964,1.42898,1.42907,52400000.0
2006-07-20 03:26:00,1.42901,1.42907,1.42895,1.429,167000002.0
2006-07-20 03:27:00,1.42909,1.42914,1.42894,1.42904,100300001.0
2006-07-20 03:28:00,1.429,1.42904,1.42894,1.429,51000000.0
2006-07-20 03:29:00,1.429,1.42904,1.42895,1.42898,30800000.0
2006-07-20 03:30:00,1.42892,1.42892,1.4286,1.42864,49000000.0
2006-07-20 03:31:00,1.42854,1.4289,1.42854,1.42888,40800000.0
2006-07-20 03:32:00,1.42879,1.42896,1.42869,1.42869,43800000.0
2006-07-20 03:33:00,1.42848,1.42861,1.42847,1.42847,38800000.0
2006-07-20 03:34:00,1.42875,1.429,1.42854,1.42871,32400000.0
2006-07-20 03:35:00,1.42884,1.42887,1.42856,1.4286,70000000.0
2006-07-20 03:36:00,1.42867,1.42915,1.42847,1.42914,58900000.0
2006-07-20 03:37:00,1.42911,1.42937,1.42894,1.42928,32000000.0
2006-07-20 03:38:00,1.42935,1.42966,1.42932,1.42964,30300000.0
2006-07-20 03:39:00,1.4291,1.4291,1.42889,1.42889,64800000.0
2006-07-20 03:40:00,1.42883,1.42947,1.4288,1.42928,138900000.0
2006-07-20 03:41:00,1.42921,1.42941,1.42912,1.42941,59600000.0
2006-07-20 03:42:00,1.4296,1.42961,1.42945,1.42953,67400000.0
2006-07-20 03:43:00,1.42945,1.42958,1.42945,1.42958,34300000.0
2006-07-20 03:44:00,1.42932,1.42956,1.42921,1.42943,33400000.0
2006-07-20 03:45:00,1.4295,1.42982,1.42949,1.42982,24200000.0
2006-07-20 03:46:00,1.42943,1.42951,1.42913,1.42913,42400000.0
2006-07-20 03:47:00,1.42899,1.42903,1.42888,1.42888,38500000.0
2006-07-20 03:48:00,1.42921,1.42937,1.42902,1.42933,35800000.0
2006-07-20 03:49:00,1.42932,1.42932,1.42889,1.42889,32800000.0
2006-07-20 03:50:00,1.42911,1.42918,1.42886,1.42889,100000000.0
2006-07-20 03:51:00,1.42906,1.42907,1.42896,1.42897,34800000.0
2006-07-20 03:52:00,1.42903,1.42913,1.42868,1.42877,110300001.0
2006-07-20 03:53:00,1.42873,1.42894,1.42857,1.42878,54800000.0
2006-07-20 03:54:00,1.42869,1.42901,1.42862,1.42866,30800000.0
2006-07-20 03:55:00,1.42908,1.42914,1.42891,1.42911,26600000.0
2006-07-20 03:56:00,1.42893,1.42893,1.42871,1.42871,21600000.0
2006-07-20 03:57:00,1.42828,1.42845,1.42824,1.42829,136900000.0
2006-07-20 03:58:00,1.42829,1.4291,1.42828,1.42833,224400000.0
2006-07-20 03:59:00,1.42866,1.42891,1.42866,1.42879,160300000.0
2006-07-20 04:00:00,1.42864,1.42867,1.42837,1.42837,69600000.0
2006-07-20 04:01:00,1.4283,1.42864,1.42814,1.42864,182000003.0
2006-07-20 04:02:00,1.42855,1.42874,1.42813,1.42813,125400000.0
2006-07-20 04:03:00,1.4283,1.4283,1.42808,1.4283,105600000.0
2006-07-20 04:04:00,1.42815,1.42823,1.42808,1.42815,151000001.0
2006-07-20 04:05:00,1.42815,1.42894,1.42815,1.42873,224900001.0
2006-07-20 04:06:00,1.42818,1.42862,1.42818,1.42848,194900000.0
2006-07-20 04:07:00,1.42873,1.42898,1.42864,1.42864,163700000.0
2006-07-20 04:08:00,1.42898,1.4291,1.42898,1.4291,14400000.0
2006-07-20 04:09:00,1.42926,1.42926,1.429,1.42924,31400000.0
2006-07-20 04:10:00,1.42917,1.42922,1.42891,1.4291,103900000.0
2006-07-20 04:11:00,1.42926,1.4295,1.42907,1.42913,45600000.0
2006-07-20 04:12:00,1.42899,1.42902,1.42891,1.42891,50000000.0
2006-07-20 04:13:00,1.42889,1.42909,1.42874,1.42889,65000000.0
2006-07-20 04:14:00,1.42901,1.42901,1.42883,1.429,68100000.0
2006-07-20 04:15:00,1.42901,1.42924,1.42898,1.42918,100300000.0
2006-07-20 04:16:00,1.42902,1.4291,1.42876,1.42889,58100000.0
2006-07-20 04:17:00,1.42901,1.42915,1.42899,1.42914,47000000.0
2006-07-20 04:18:00,1.42912,1.4294,1.42909,1.42909,121400000.0
2006-07-20 04:19:00,1.42922,1.42929,1.42919,1.42927,73000001.0
2006-07-20 04:20:00,1.42924,1.42935,1.42893,1.42893,214700002.0
2006-07-20 04:21:00,1.42889,1.42905,1.42889,1.42896,29400000.0
2006-07-20 04:22:00,1.42904,1.42941,1.42899,1.42941,30500000.0
2006-07-20 04:23:00,1.42899,1.42904,1.42899,1.42899,35000000.0
2006-07-20 04:24:00,1.42904,1.42917,1.42903,1.42905,150600000.0
2006-07-20 04:25:00,1.42906,1.42949,1.42901,1.42917,179400000.0
2006-07-20 04:26:00,1.42911,1.42911,1.42891,1.42896,113700000.0
2006-07-20 04:27:00,1.42904,1.42913,1.42893,1.42905,36800000.0
2006-07-20 04:28:00,1.42912,1.42929,1.42912,1.42922,53000000.0
2006-07-20 04:29:00,1.42913,1.42968,1.42908,1.42963,79200000.0
2006-07-20 04:30:00,1.42929,1.42968,1.42925,1.42952,91300000.0
2006-07-20 04:31:00,1.42945,1.42959,1.42925,1.42952,33700000.0
2006-07-20 04:32:00,1.42945,1.42945,1.42922,1.42933,22400000.0
2006-07-20 04:33:00,1.42955,1.42955,1.42934,1.42945,46100000.0
2006-07-20 04:34:00,1.42947,1.42952,1.4294,1.4294,45000000.0
2006-07-20 04:35:00,1.42927,1.4294,1.42925,1.42925,45000000.0
2006-07-20 04:36:00,1.42949,1.42949,1.42876,1.42937,174200000.0
2006-07-20 04:37:00,1.42926,1.4295,1.42888,1.42918,147100000.0
2006-07-20 04:38:00,1.42918,1.42924,1.42909,1.42913,48600001.0
2006-07-20 04:39:00,1.42892,1.42923,1.42876,1.42883,65600000.0
2006-07-20 04:40:00,1.42871,1.42906,1.42871,1.42906,25200000.0
2006-07-20 04:41:00,1.42879,1.42907,1.42879,1.42902,44000000.0
2006-07-20 04:42:00,1.42876,1.42898,1.42876,1.42888,81000001.0
2006-07-20 04:43:00,1.42872,1.42872,1.42857,1.42859,52100000.0
2006-07-20 04:44:00,1.42859,1.42904,1.42859,1.42902,48100000.0
2006-07-20 04:45:00,1.429,1.429,1.42846,1.4287,41600000.0
2006-07-20 04:46:00,1.42836,1.42846,1.42836,1.42838,62400000.0
2006-07-20 04:47:00,1.42842,1.4288,1.42842,1.42877,94600000.0
2006-07-20 04:48:00,1.42882,1.42913,1.42882,1.42898,55800000.0
2006-07-20 04:49:00,1.42881,1.42881,1.42833,1.42846,72800000.0
2006-07-20 04:50:00,1.42887,1.42892,1.4287,1.4288,43400000.0
2006-07-20 04:51:00,1.4285,1.4285,1.4285,1.4285,45200000.0
2006-07-20 04:52:00,1.42852,1.42907,1.42852,1.42877,37400000.0
2006-07-20 04:53:00,1.42875,1.429,1.42865,1.42875,32000000.0
2006-07-20 04:54:00,1.4285,1.42875,1.4285,1.4285,39800000.0
2006-07-20 04:55:00,1.42875,1.42875,1.42826,1.4287,37100000.0
2006-07-20 04:56:00,1.4285,1.42874,1.4285,1.42868,36300000.0
2006-07-20 04:57:00,1.42849,1.42894,1.42849,1.42858,41600000.0
2006-07-20 04:58:00,1.42861,1.42903,1.42861,1.42891,37800000.0
2006-07-20 04:59:00,1.42858,1.42865,1.42841,1.42841,90900000.0
2006-07-20 05:00:00,1.42888,1.42892,1.42878,1.42879,30000000.0
2006-07-20 05:01:00,1.4286,1.42892,1.4286,1.42892,35900000.0
2006-07-20 05:02:00,1.42886,1.42896,1.42863,1.42879,21800000.0
2006-07-20 05:03:00,1.42858,1.42885,1.42853,1.42868,168700000.0
2006-07-20 05:04:00,1.42868,1.4287,1.4286,1.42864,196400000.0
2006-07-20 05:05:00,1.42859,1.42862,1.42847,1.42853,165900001.0
2006-07-20 05:06:00,1.42853,1.42858,1.4284,1.42853,177100001.0
2006-07-20 05:07:00,1.4284,1.42872,1.4284,1.4284,242000000.0
2006-07-20 05:08:00,1.4287,1.42895,1.42863,1.42869,274800000.0
2006-07-20 05:09:00,1.42862,1.4289,1.42857,1.42865,229400001.0
2006-07-20 05:10:00,1.4287,1.4288,1.42865,1.42879,206500001.0
2006-07-20 05:11:00,1.42873,1.42894,1.42869,1.42877,131400002.0
2006-07-20 05:12:00,1.42879,1.42886,1.42872,1.42874,120600001.0
2006-07-20 05:13:00,1.42879,1.42904,1.42879,1.42884,145700000.0
2006-07-20 05:14:00,1.42877,1.42882,1.42868,1.42871,237500000.0
2006-07-20 05:15:00,1.42878,1.42892,1.42867,1.42891,46500000.0
2006-07-20 05:16:00,1.42882,1.42894,1.42874,1.42884,187000000.0
2006-07-20 05:17:00,1.42894,1.42909,1.42879,1.42909,147400000.0
2006-07-20 05:18:00,1.42909,1.42909,1.42884,1.42899,219600000.0
2006-07-20 05:19:00,1.42876,1.42909,1.42874,1.42876,290900001.0
2006-07-20 05:20:00,1.42879,1.42894,1.42874,1.42884,232800000.0
2006-07-20 05:21:00,1.42878,1.4291,1.42866,1.42876,277300000.0
2006-07-20 05:22:00,1.4288,1.4288,1.4286,1.42874,226500001.0
2006-07-20 05:23:00,1.42874,1.42885,1.42872,1.42875,121200000.0
2006-07-20 05:24:00,1.4287,1.42882,1.42869,1.42877,145600001.0
2006-07-20 05:25:00,1.42902,1.42933,1.42888,1.42895,246900001.0
2006-07-20 05:26:00,1.42881,1.42884,1.42876,1.42881,109300000.0
2006-07-20 05:27:00,1.42909,1.42922,1.42884,1.42911,167300000.0
2006-07-20 05:28:00,1.42912,1.42922,1.42887,1.42912,244200002.0
2006-07-20 05:29:00,1.42907,1.42917,1.42889,1.42897,250600000.0
2006-07-20 05:30:00,1.42897,1.42917,1.42887,1.42889,172400000.0
2006-07-20 05:31:00,1.42892,1.42922,1.42889,1.42897,58200000.0
2006-07-20 05:32:00,1.42912,1.42925,1.42907,1.42917,150700001.0
2006-07-20 05:33:00,1.42912,1.42912,1.42897,1.42902,186400000.0
2006-07-20 05:34:00,1.42895,1.42922,1.42887,1.4289,257900001.0
2006-07-20 05:35:00,1.42917,1.42923,1.42912,1.42921,49400000.0
2006-07-20 05:36:00,1.42907,1.42934,1.42907,1.42916,236300001.0
2006-07-20 05:37:00,1.42916,1.42923,1.42905,1.42907,170600000.0
2006-07-20 05:38:00,1.4291,1.4293,1.42908,1.42925,139800000.0
2006-07-20 05:39:00,1.42925,1.42935,1.42915,1.42925,179800000.0
2006-07-20 05:40:00,1.42908,1.42941,1.42901,1.42929,208400000.0
2006-07-20 05:41:00,1.42911,1.42923,1.42892,1.42903,149400000.0
2006-07-20 05:42:00,1.42914,1.42929,1.42904,1.4291,195600000.0
2006-07-20 05:43:00,1.42897,1.42907,1.42896,1.42897,88500000.0
2006-07-20 05:44:00,1.42902,1.42919,1.42894,1.42899,161700000.0
2006-07-20 05:45:00,1.42904,1.42924,1.42899,1.42904,149600000.0
2006-07-20 05:46:00,1.4291,1.42929,1.42907,1.42922,180800001.0
2006-07-20 05:47:00,1.42924,1.42927,1.42906,1.42919,179400000.0
2006-07-20 05:48:00,1.42899,1.42927,1.42895,1.42909,244700000.0
2006-07-20 05:49:00,1.42909,1.42924,1.42889,1.42889,186300000.0
2006-07-20 05:50:00,1.42888,1.42928,1.42888,1.42913,259700000.0
2006-07-20 05:51:00,1.42924,1.42924,1.42898,1.42898,160600001.0
2006-07-20 05:52:00,1.42895,1.42917,1.4289,1.42917,196600000.0
2006-07-20 05:53:00,1.42912,1.42922,1.42897,1.42897,99200000.0
2006-07-20 05:54:00,1.42907,1.42924,1.42892,1.42917,204700001.0
2006-07-20 05:55:00,1.42899,1.42907,1.42881,1.42891,197900000.0
2006-07-20 05:56:00,1.42901,1.42928,1.42894,1.429,167800001.0
2006-07-20 05:57:00,1.42897,1.42903,1.42891,1.42891,176100000.0
2006-07-20 05:58:00,1.42895,1.429,1.42883,1.42883,167400001.0
2006-07-20 05:59:00,1.42895,1.42895,1.42877,1.4288,57600000.0
2006-07-20 06:00:00,1.42885,1.42894,1.42882,1.42882,214000001.0
2006-07-20 06:01:00,1.42892,1.42897,1.42877,1.4288,192100000.0
2006-07-20 06:02:00,1.42878,1.42891,1.4287,1.4288,301200001.0
2006-07-20 06:03:00,1.4288,1.42895,1.42873,1.42892,48400001.0
2006-07-20 06:04:00,1.42883,1.42885,1.42875,1.42883,133800000.0
2006-07-20 06:05:00,1.42869,1.4289,1.42867,1.4287,463300001.0
2006-07-20 06:06:00,1.42873,1.42888,1.42873,1.42881,68200001.0
2006-07-20 06:07:00,1.42885,1.42888,1.42863,1.42883,313100000.0
2006-07-20 06:08:00,1.42865,1.42891,1.42862,1.4287,524400001.0
2006-07-20 06:09:00,1.42871,1.42906,1.42863,1.42876,384400000.0
2006-07-20 06:10:00,1.42883,1.42888,1.42868,1.4287,327700001.0
2006-07-20 06:11:00,1.42869,1.42871,1.42852,1.42858,392600001.0
2006-07-20 06:12:00,1.42856,1.42881,1.42853,1.42881,229400000.0
2006-07-20 06:13:00,1.42873,1.42908,1.42865,1.42865,370900001.0
2006-07-20 06:14:00,1.42888,1.42893,1.42863,1.42873,347500002.0
2006-07-20 06:15:00,1.42873,1.4288,1.42863,1.42876,152000001.0
2006-07-20 06:16:00,1.42878,1.42898,1.4287,1.42898,195300000.0
2006-07-20 06:17:00,1.42877,1.42893,1.42876,1.42876,178400000.0
2006-07-20 06:18:00,1.42878,1.42899,1.42876,1.42878,261600001.0
2006-07-20 06:19:00,1.42876,1.42898,1.42876,1.42898,198800000.0
2006-07-20 06:20:00,1.429,1.42914,1.42891,1.42894,268400002.0
2006-07-20 06:21:00,1.42903,1.4291,1.42889,1.42899,274100000.0
2006-07-20 06:22:00,1.42895,1.42921,1.4289,1.42898,252800000.0
2006-07-20 06:23:00,1.42887,1.42922,1.42887,1.42906,290700002.0
2006-07-20 06:24:00,1.42906,1.42915,1.42892,1.42904,321700001.0
2006-07-20 06:25:00,1.42902,1.42913,1.42896,1.42901,213700001.0
2006-07-20 06:26:00,1.42889,1.42905,1.42881,1.42896,363900001.0
2006-07-20 06:27:00,1.42892,1.42899,1.42884,1.42894,323300000.0
2006-07-20 06:28:00,1.42896,1.42911,1.42888,1.42904,387500000.0
2006-07-20 06:29:00,1.42905,1.42915,1.42895,1.42898,85200000.0
2006-07-20 06:30:00,1.42904,1.42928,1.42894,1.42896,271000001.0
2006-07-20 06:31:00,1.42906,1.42908,1.42889,1.42897,117600000.0
2006-07-20 06:32:00,1.42887,1.4289,1.42873,1.42873,163000000.0
2006-07-20 06:33:00,1.42865,1.42886,1.42862,1.42868,242200000.0
2006-07-20 06:34:00,1.42874,1.42887,1.42863,1.42872,217500000.0
2006-07-20 06:35:00,1.42845,1.42877,1.42844,1.42851,138100000.0
2006-07-20 06:36:00,1.42853,1.42863,1.42853,1.42853,93100001.0
2006-07-20 06:37:00,1.42855,1.42867,1.42855,1.42866,197300000.0
2006-07-20 06:38:00,1.42882,1.4291,1.42877,1.42881,111000000.0
2006-07-20 06:39:00,1.42891,1.42902,1.4289,1.42899,27000000.0
2006-07-20 06:40:00,1.42897,1.42903,1.42882,1.42893,116400000.0
2006-07-20 06:41:00,1.42892,1.429,1.42885,1.42898,149200000.0
2006-07-20 06:42:00,1.429,1.42903,1.4288,1.4289,249600001.0
2006-07-20 06:43:00,1.42895,1.42909,1.42892,1.42901,141500000.0
2006-07-20 06:44:00,1.42893,1.42893,1.42873,1.4288,280900000.0
2006-07-20 06:45:00,1.42886,1.42889,1.42872,1.42881,239800000.0
2006-07-20 06:46:00,1.42861,1.42873,1.42857,1.42862,270300000.0
2006-07-20 06:47:00,1.42871,1.4288,1.42858,1.42867,261000000.0
2006-07-20 06:48:00,1.42853,1.42879,1.42849,1.4287,34300000.0
2006-07-20 06:49:00,1.42867,1.42892,1.42859,1.42869,234600000.0
2006-07-20 06:50:00,1.42875,1.42883,1.42864,1.42867,34400000.0
2006-07-20 06:51:00,1.42891,1.42891,1.42859,1.42884,36600001.0
2006-07-20 06:52:00,1.42867,1.42873,1.42849,1.42849,238400000.0
2006-07-20 06:53:00,1.42848,1.42878,1.42845,1.42858,242400001.0
2006-07-20 06:54:00,1.42855,1.42889,1.42849,1.42863,437800002.0
2006-07-20 06:55:00,1.42868,1.42881,1.42862,1.4287,335200001.0
2006-07-20 06:56:00,1.42881,1.42881,1.42871,1.42871,37400001.0
2006-07-20 06:57:00,1.42872,1.42872,1.42853,1.42853,106200001.0
2006-07-20 06:58:00,1.42846,1.42858,1.4284,1.42847,244800001.0
2006-07-20 06:59:00,1.42845,1.4286,1.42839,1.42843,282500000.0
2006-07-20 07:00:00,1.42858,1.42875,1.42858,1.42872,122200001.0
2006-07-20 07:01:00,1.42859,1.42882,1.42859,1.4287,298600001.0
2006-07-20 07:02:00,1.42864,1.42882,1.42837,1.42844,397600001.0
2006-07-20 07:03:00,1.42847,1.4286,1.42837,1.42857,152700001.0
2006-07-20 07:04:00,1.42867,1.42885,1.42866,1.42883,300700001.0
2006-07-20 07:05:00,1.42895,1.42899,1.42884,1.4289,118500001.0
2006-07-20 07:06:00,1.42898,1.42905,1.42879,1.42881,202100001.0
2006-07-20 07:07:00,1.42894,1.42905,1.42883,1.4289,155400000.0
2006-07-20 07:08:00,1.42893,1.42912,1.42884,1.42896,313400001.0
2006-07-20 07:09:00,1.42902,1.42905,1.42875,1.42877,227300000.0
2006-07-20 07:10:00,1.42895,1.42903,1.42883,1.42883,393800000.0
2006-07-20 07:11:00,1.42878,1.42902,1.42876,1.42896,343700000.0
2006-07-20 07:12:00,1.42895,1.42906,1.42874,1.42885,262400000.0
2006-07-20 07:13:00,1.4289,1.4289,1.42852,1.42875,266300001.0
2006-07-20 07:14:00,1.42879,1.42895,1.42878,1.42887,463200000.0
2006-07-20 07:15:00,1.42913,1.42913,1.4287,1.42896,244000000.0
2006-07-20 07:16:00,1.42897,1.42905,1.42882,1.42895,186000000.0
2006-07-20 07:17:00,1.42885,1.42885,1.4286,1.42863,218700001.0
2006-07-20 07:18:00,1.42875,1.42905,1.42874,1.4289,437200000.0
2006-07-20 07:19:00,1.42884,1.42901,1.42872,1.42889,325900001.0
2006-07-20 07:20:00,1.42887,1.42892,1.42867,1.4288,457100001.0
2006-07-20 07:21:00,1.42863,1.42882,1.42845,1.42845,321200001.0
2006-07-20 07:22:00,1.42862,1.42878,1.42859,1.42866,352800001.0
2006-07-20 07:23:00,1.42872,1.42893,1.42865,1.42879,460300000.0
2006-07-20 07:24:00,1.42864,1.42874,1.42856,1.42861,288700001.0
2006-07-20 07:25:00,1.42857,1.42866,1.42845,1.42862,420600003.0
2006-07-20 07:26:00,1.42855,1.42868,1.4283,1.42836,320500000.0
2006-07-20 07:27:00,1.42827,1.42838,1.42813,1.42835,156800000.0
2006-07-20 07:28:00,1.42845,1.42872,1.42845,1.42866,267100000.0
2006-07-20 07:29:00,1.42876,1.42883,1.42854,1.42854,237200001.0
2006-07-20 07:30:00,1.42863,1.42878,1.42858,1.4287,572000001.0
2006-07-20 07:31:00,1.42863,1.42881,1.4286,1.42876,281500001.0
2006-07-20 07:32:00,1.42882,1.42892,1.42868,1.42883,444100001.0
2006-07-20 07:33:00,1.42879,1.42891,1.42869,1.42879,395900000.0
2006-07-20 07:34:00,1.42882,1.42882,1.42859,1.42861,285300000.0
2006-07-20 07:35:00,1.42853,1.42862,1.42837,1.42837,255200001.0
2006-07-20 07:36:00,1.42831,1.42843,1.42813,1.42824,378300001.0
2006-07-20 07:37:00,1.42818,1.4282,1.42794,1.42802,215000000.0
2006-07-20 07:38:00,1.42796,1.42814,1.42796,1.42805,28000000.0
2006-07-20 07:39:00,1.42792,1.42806,1.4278,1.42806,404700000.0
2006-07-20 07:40:00,1.42809,1.42825,1.42802,1.42814,389000001.0
2006-07-20 07:41:00,1.4282,1.42842,1.42814,1.42827,612200001.0
2006-07-20 07:42:00,1.42803,1.42806,1.42782,1.4279,302800002.0
2006-07-20 07:43:00,1.42789,1.42824,1.42789,1.42812,181800000.0
2006-07-20 07:44:00,1.4281,1.42817,1.42799,1.42802,359600000.0
2006-07-20 07:45:00,1.42814,1.42814,1.42792,1.42798,386000001.0
2006-07-20 07:46:00,1.42805,1.42817,1.42791,1.428,441300001.0
2006-07-20 07:47:00,1.42809,1.42829,1.42791,1.42798,716800002.0
2006-07-20 07:48:00,1.42795,1.42817,1.42787,1.42793,754000001.0
2006-07-20 07:49:00,1.42808,1.42814,1.42783,1.42792,716000000.0
2006-07-20 07:50:00,1.42784,1.42805,1.42773,1.42781,512100000.0
2006-07-20 07:51:00,1.42797,1.42808,1.42777,1.42792,610100002.0
2006-07-20 07:52:00,1.42789,1.428,1.4278,1.42794,450100002.0
2006-07-20 07:53:00,1.42794,1.42818,1.42779,1.42807,619400000.0
2006-07-20 07:54:00,1.4281,1.4283,1.42805,1.42814,374400003.0
2006-07-20 07:55:00,1.42811,1.42828,1.42799,1.42811,420400002.0
2006-07-20 07:56:00,1.42819,1.42859,1.42819,1.42841,626800001.0
2006-07-20 07:57:00,1.42835,1.42857,1.42825,1.42836,571500002.0
2006-07-20 07:58:00,1.42839,1.42846,1.4282,1.42831,624000002.0
2006-07-20 07:59:00,1.42837,1.42859,1.42832,1.42848,432500000.0
2006-07-20 08:00:00,1.42845,1.42845,1.42817,1.42823,425000002.0
2006-07-20 08:01:00,1.42806,1.42844,1.42798,1.4282,555500002.0
2006-07-20 08:02:00,1.42816,1.4284,1.42804,1.4281,266100001.0
2006-07-20 08:03:00,1.42793,1.42805,1.42773,1.42778,506400001.0
2006-07-20 08:04:00,1.42784,1.42815,1.42781,1.42806,379700000.0
2006-07-20 08:05:00,1.42811,1.42821,1.42801,1.42803,326500000.0
2006-07-20 08:06:00,1.42822,1.42829,1.42788,1.42798,700700002.0
2006-07-20 08:07:00,1.42772,1.42807,1.42769,1.42795,540100002.0
2006-07-20 08:08:00,1.42798,1.42815,1.42786,1.42789,448200003.0
2006-07-20 08:09:00,1.42786,1.42818,1.42782,1.428,516400001.0
2006-07-20 08:10:00,1.42814,1.4283,1.42792,1.42827,568200001.0
2006-07-20 08:11:00,1.42822,1.42843,1.42801,1.4282,221100000.0
2006-07-20 08:12:00,1.42813,1.42826,1.42799,1.42809,400800001.0
2006-07-20 08:13:00,1.42802,1.42815,1.42796,1.42803,182000000.0
2006-07-20 08:14:00,1.42789,1.42804,1.42789,1.42792,88600000.0
2006-07-20 08:15:00,1.42793,1.42813,1.42788,1.428,233000000.0
2006-07-20 08:16:00,1.42798,1.42806,1.42788,1.42791,316800002.0
2006-07-20 08:17:00,1.42796,1.42807,1.42781,1.42785,242600000.0
2006-07-20 08:18:00,1.42806,1.42848,1.42786,1.42848,191000001.0
2006-07-20 08:19:00,1.42845,1.42858,1.42836,1.42851,334400000.0
2006-07-20 08:20:00,1.4285,1.42871,1.42845,1.42856,336700000.0
2006-07-20 08:21:00,1.4286,1.429,1.4286,1.42891,432500001.0
2006-07-20 08:22:00,1.42891,1.42899,1.4288,1.42895,275200000.0
2006-07-20 08:23:00,1.42883,1.42883,1.4285,1.42854,279100000.0
2006-07-20 08:24:00,1.42862,1.42886,1.42853,1.4287,443900000.0
2006-07-20 08:25:00,1.42879,1.42881,1.42848,1.42855,641700002.0
2006-07-20 08:26:00,1.42845,1.42868,1.42829,1.42837,374300000.0
2006-07-20 08:27:00,1.42841,1.42869,1.42834,1.42852,361000001.0
2006-07-20 08:28:00,1.42858,1.42875,1.42846,1.42871,647600004.0
2006-07-20 08:29:00,1.42829,1.42838,1.42804,1.42807,381900000.0
2006-07-20 08:30:00,1.42801,1.4284,1.42793,1.42793,407200000.0
2006-07-20 08:31:00,1.42781,1.42809,1.4276,1.42807,291500000.0
2006-07-20 08:32:00,1.42833,1.4285,1.42824,1.42826,296400000.0
2006-07-20 08:33:00,1.42824,1.42824,1.42804,1.42816,164600000.0
2006-07-20 08:34:00,1.42814,1.42814,1.42776,1.42781,611900002.0
2006-07-20 08:35:00,1.42768,1.42776,1.42755,1.42763,551800004.0
2006-07-20 08:36:00,1.42779,1.4281,1.42769,1.42807,442800001.0
2006-07-20 08:37:00,1.42806,1.42821,1.42789,1.42813,322600002.0
2006-07-20 08:38:00,1.42806,1.4281,1.42782,1.42793,364400001.0
2006-07-20 08:39:00,1.42787,1.42818,1.42785,1.42801,510000000.0
2006-07-20 08:40:00,1.42797,1.42841,1.42797,1.42805,313600000.0
2006-07-20 08:41:00,1.42821,1.42841,1.42803,1.42818,561900004.0
2006-07-20 08:42:00,1.42821,1.42845,1.42813,1.42816,482700001.0
2006-07-20 08:43:00,1.42828,1.42858,1.42815,1.42823,255400000.0
2006-07-20 08:44:00,1.42829,1.42903,1.42811,1.42875,493500000.0
2006-07-20 08:45:00,1.42887,1.42895,1.42848,1.42862,649400000.0
2006-07-20 08:46:00,1.42867,1.42883,1.42831,1.42831,813900003.0
2006-07-20 08:47:00,1.42843,1.42855,1.42827,1.42827,572300003.0
2006-07-20 08:48:00,1.4283,1.42856,1.42826,1.42845,388100001.0
2006-07-20 08:49:00,1.42846,1.42861,1.42826,1.42826,497100001.0
2006-07-20 08:50:00,1.42844,1.42858,1.42832,1.42852,485200001.0
2006-07-20 08:51:00,1.42847,1.42887,1.42828,1.42841,528300002.0
2006-07-20 08:52:00,1.42845,1.42888,1.42845,1.42857,542400000.0
2006-07-20 08:53:00,1.42883,1.429,1.42854,1.42878,490600003.0
2006-07-20 08:54:00,1.4288,1.42893,1.4286,1.42881,663200001.0
2006-07-20 08:55:00,1.42898,1.4294,1.42898,1.42926,629400001.0
2006-07-20 08:56:00,1.42924,1.42951,1.42914,1.4292,590100001.0
2006-07-20 08:57:00,1.42908,1.42933,1.42891,1.42905,560300000.0
2006-07-20 08:58:00,1.42906,1.4294,1.42901,1.42934,454300001.0
2006-07-20 08:59:00,1.42937,1.42962,1.42936,1.42938,334200001.0
2006-07-20 09:00:00,1.42937,1.42947,1.42912,1.4292,446900000.0
2006-07-20 09:01:00,1.42915,1.42922,1.42892,1.42894,347900000.0
2006-07-20 09:02:00,1.42881,1.42925,1.42881,1.42896,835700005.0
2006-07-20 09:03:00,1.42904,1.42914,1.4289,1.42897,609900002.0
2006-07-20 09:04:00,1.42915,1.42928,1.42894,1.42913,673300000.0
2006-07-20 09:05:00,1.42914,1.42934,1.42911,1.42921,586300000.0
2006-07-20 09:06:00,1.42895,1.42907,1.42847,1.42849,521600002.0
2006-07-20 09:07:00,1.42817,1.42826,1.42797,1.42825,316100000.0
2006-07-20 09:08:00,1.4281,1.42829,1.428,1.42806,240600000.0
2006-07-20 09:09:00,1.42798,1.42825,1.42784,1.42825,304900000.0
2006-07-20 09:10:00,1.4283,1.42849,1.4282,1.4282,341300001.0
2006-07-20 09:11:00,1.42817,1.42871,1.42817,1.42856,588700002.0
2006-07-20 09:12:00,1.42866,1.42882,1.42851,1.42867,470800003.0
2006-07-20 09:13:00,1.42851,1.42885,1.42851,1.42859,483800000.0
2006-07-20 09:14:00,1.42858,1.42882,1.42856,1.42874,344400000.0
2006-07-20 09:15:00,1.42873,1.42875,1.42853,1.42873,400000000.0
2006-07-20 09:16:00,1.42861,1.42876,1.42853,1.42868,491800001.0
2006-07-20 09:17:00,1.42863,1.42883,1.4286,1.42872,603300003.0
2006-07-20 09:18:00,1.42868,1.42883,1.42865,1.42871,156200000.0
2006-07-20 09:19:00,1.42873,1.42892,1.4286,1.4286,517900001.0
2006-07-20 09:20:00,1.42857,1.42878,1.42857,1.42867,280200000.0
2006-07-20 09:21:00,1.42882,1.42914,1.42875,1.42906,305700001.0
2006-07-20 09:22:00,1.42897,1.42897,1.42856,1.42868,332600000.0
2006-07-20 09:23:00,1.42894,1.42942,1.42875,1.42938,339400000.0
2006-07-20 09:24:00,1.42941,1.42957,1.42921,1.42921,317300000.0
2006-07-20 09:25:00,1.42911,1.42929,1.42902,1.42929,448400003.0
2006-07-20 09:26:00,1.4293,1.42953,1.4293,1.4293,574300000.0
2006-07-20 09:27:00,1.42918,1.42937,1.42913,1.42918,367200002.0
2006-07-20 09:28:00,1.42902,1.42924,1.42882,1.42913,451900000.0
2006-07-20 09:29:00,1.42924,1.42938,1.42906,1.42931,462400002.0
2006-07-20 09:30:00,1.42937,1.42963,1.42927,1.42938,716800001.0
2006-07-20 09:31:00,1.42931,1.42987,1.42931,1.42976,372400002.0
2006-07-20 09:32:00,1.42978,1.42998,1.42973,1.42981,368000000.0
2006-07-20 09:33:00,1.42975,1.43011,1.42951,1.42951,272500000.0
2006-07-20 09:34:00,1.42948,1.42948,1.42922,1.42923,419400001.0
2006-07-20 09:35:00,1.42919,1.42946,1.42919,1.42937,212400000.0
2006-07-20 09:36:00,1.42927,1.42967,1.42902,1.42947,409300001.0
2006-07-20 09:37:00,1.42968,1.42978,1.42954,1.42971,436600003.0
2006-07-20 09:38:00,1.42952,1.42966,1.42932,1.42932,436100002.0
2006-07-20 09:39:00,1.42935,1.42959,1.42934,1.42946,380800000.0
2006-07-20 09:40:00,1.42947,1.42976,1.42938,1.42962,432300002.0
2006-07-20 09:41:00,1.42972,1.42972,1.42923,1.42923,507900000.0
2006-07-20 09:42:00,1.42931,1.42948,1.42919,1.42936,473500001.0
2006-07-20 09:43:00,1.42939,1.42947,1.42924,1.42936,305600001.0
2006-07-20 09:44:00,1.42919,1.42937,1.42901,1.42901,547500002.0
2006-07-20 09:45:00,1.42914,1.42923,1.429,1.42923,499100001.0
2006-07-20 09:46:00,1.42914,1.42914,1.4289,1.4289,298900000.0
2006-07-20 09:47:00,1.42896,1.42914,1.42887,1.42894,397100001.0
2006-07-20 09:48:00,1.429,1.4293,1.429,1.42925,325600000.0
2006-07-20 09:49:00,1.42909,1.42934,1.42897,1.42914,591900002.0
2006-07-20 09:50:00,1.429,1.4291,1.42887,1.42899,499200002.0
2006-07-20 09:51:00,1.42896,1.4292,1.4288,1.42897,502100000.0
2006-07-20 09:52:00,1.42883,1.42886,1.42859,1.42859,467700001.0
2006-07-20 09:53:00,1.42861,1.4288,1.42859,1.42877,286200000.0
2006-07-20 09:54:00,1.42881,1.42922,1.42877,1.42891,500700001.0
2006-07-20 09:55:00,1.42897,1.42942,1.42897,1.42937,548600004.0
2006-07-20 09:56:00,1.42915,1.42926,1.42907,1.42907,343400000.0
2006-07-20 09:57:00,1.4291,1.42933,1.42902,1.42902,608100001.0
2006-07-20 09:58:00,1.42917,1.42925,1.42886,1.42886,766000000.0
2006-07-20 09:59:00,1.42908,1.42942,1.42896,1.42919,646800002.0
2006-07-20 10:00:00,1.42935,1.42987,1.42935,1.42952,249400001.0
2006-07-20 10:01:00,1.42943,1.42943,1.42899,1.42903,658100000.0
2006-07-20 10:02:00,1.42904,1.42922,1.42885,1.4291,620100004.0
2006-07-20 10:03:00,1.42906,1.42924,1.42901,1.42924,425400000.0
2006-07-20 10:04:00,1.42921,1.42924,1.42891,1.42916,419200003.0
2006-07-20 10:05:00,1.42888,1.42908,1.42874,1.42876,425300002.0
2006-07-20 10:06:00,1.42881,1.42901,1.42868,1.4289,523800002.0
2006-07-20 10:07:00,1.42871,1.42899,1.42835,1.42835,577900002.0
2006-07-20 10:08:00,1.42822,1.42853,1.42797,1.42843,525700001.0
2006-07-20 10:09:00,1.42853,1.42853,1.42797,1.42839,501300000.0
2006-07-20 10:10:00,1.42887,1.42889,1.4284,1.4287,379200002.0
2006-07-20 10:11:00,1.42863,1.42871,1.42853,1.42871,382600001.0
2006-07-20 10:12:00,1.42872,1.42877,1.42843,1.42856,502100002.0
2006-07-20 10:13:00,1.42849,1.42849,1.42812,1.42845,470700001.0
2006-07-20 10:14:00,1.42834,1.42834,1.42791,1.42808,568800001.0
2006-07-20 10:15:00,1.42806,1.42806,1.42766,1.42766,449700001.0
2006-07-20 10:16:00,1.42774,1.42791,1.42762,1.42784,453900002.0
2006-07-20 10:17:00,1.42781,1.42793,1.42749,1.42784,306200000.0
2006-07-20 10:18:00,1.42793,1.42794,1.42755,1.42773,435600002.0
2006-07-20 10:19:00,1.42781,1.42782,1.42742,1.42745,283000000.0
2006-07-20 10:20:00,1.42735,1.42752,1.42725,1.42735,568200002.0
2006-07-20 10:21:00,1.42715,1.42719,1.42692,1.42704,394500002.0
2006-07-20 10:22:00,1.42709,1.42754,1.42703,1.42733,343400001.0
2006-07-20 10:23:00,1.42743,1.42774,1.42733,1.42763,495700001.0
2006-07-20 10:24:00,1.42771,1.42786,1.42751,1.42756,439800002.0
2006-07-20 10:25:00,1.42758,1.42786,1.42738,1.42786,387500000.0
2006-07-20 10:26:00,1.42834,1.42853,1.42825,1.42825,537700001.0
2006-07-20 10:27:00,1.42831,1.42846,1.4282,1.4282,506200001.0
2006-07-20 10:28:00,1.4283,1.42845,1.42824,1.42844,629900000.0
2006-07-20 10:29:00,1.42835,1.42835,1.42785,1.42793,492000000.0
2006-07-20 10:30:00,1.42786,1.42818,1.42701,1.42727,722800000.0
2006-07-20 10:31:00,1.42701,1.42757,1.427,1.42734,601200003.0
2006-07-20 10:32:00,1.42725,1.42753,1.42719,1.42719,517200001.0
2006-07-20 10:33:00,1.42747,1.42766,1.42711,1.4274,513000003.0
2006-07-20 10:34:00,1.42744,1.42767,1.42732,1.42766,374800004.0
2006-07-20 10:35:00,1.42764,1.42769,1.4272,1.42723,411700000.0
2006-07-20 10:36:00,1.42719,1.42719,1.42679,1.42707,537400000.0
2006-07-20 10:37:00,1.42726,1.4275,1.42719,1.42742,569300001.0
2006-07-20 10:38:00,1.42744,1.4275,1.4272,1.4272,455400001.0
2006-07-20 10:39:00,1.4272,1.42724,1.42689,1.4271,439300001.0
2006-07-20 10:40:00,1.42709,1.42751,1.42705,1.42738,362600000.0
2006-07-20 10:41:00,1.42745,1.42764,1.42723,1.42729,664000002.0
2006-07-20 10:42:00,1.42749,1.42787,1.42739,1.42783,391300000.0
2006-07-20 10:43:00,1.42811,1.42829,1.42796,1.42799,419300000.0
2006-07-20 10:44:00,1.4283,1.42832,1.42785,1.42805,478900000.0
2006-07-20 10:45:00,1.42802,1.42821,1.42786,1.42797,560800002.0
2006-07-20 10:46:00,1.42787,1.42801,1.42772,1.428,305900000.0
2006-07-20 10:47:00,1.42798,1.42798,1.42746,1.42779,414700002.0
2006-07-20 10:48:00,1.42783,1.42797,1.42769,1.42797,567900000.0
2006-07-20 10:49:00,1.42802,1.42814,1.42782,1.42799,403500001.0
2006-07-20 10:50:00,1.42771,1.42789,1.4275,1.42781,527900000.0
2006-07-20 10:51:00,1.42757,1.42787,1.42754,1.42784,448000002.0
2006-07-20 10:52:00,1.42784,1.42826,1.42784,1.42818,335600001.0
2006-07-20 10:53:00,1.4283,1.42868,1.42828,1.42868,422900001.0
2006-07-20 10:54:00,1.42868,1.42868,1.42799,1.42799,469900002.0
2006-07-20 10:55:00,1.42798,1.42844,1.42798,1.42837,450400000.0
2006-07-20 10:56:00,1.42845,1.42854,1.42827,1.42845,504400001.0
2006-07-20 10:57:00,1.42849,1.42849,1.42821,1.42835,312000000.0
2006-07-20 10:58:00,1.42835,1.42852,1.42818,1.42852,437800001.0
2006-07-20 10:59:00,1.42841,1.42875,1.4283,1.42838,850900004.0
2006-07-20 11:00:00,1.42841,1.42873,1.42822,1.42855,475100000.0
2006-07-20 11:01:00,1.42859,1.42881,1.42855,1.42857,567700000.0
2006-07-20 11:02:00,1.4285,1.42866,1.42839,1.4285,472100000.0
2006-07-20 11:03:00,1.42853,1.42863,1.42841,1.4286,220700000.0
2006-07-20 11:04:00,1.42859,1.42868,1.42836,1.42854,603400002.0
2006-07-20 11:05:00,1.4284,1.42845,1.42801,1.42823,463000000.0
2006-07-20 11:06:00,1.42813,1.42839,1.42793,1.42839,716700003.0
2006-07-20 11:07:00,1.42833,1.42856,1.42832,1.4285,247700001.0
2006-07-20 11:08:00,1.4286,1.4286,1.4283,1.42841,336600000.0
2006-07-20 11:09:00,1.42843,1.42875,1.42842,1.42859,363000000.0
2006-07-20 11:10:00,1.4288,1.42911,1.42879,1.42906,454500002.0
2006-07-20 11:11:00,1.42883,1.42904,1.42853,1.42861,565200000.0
2006-07-20 11:12:00,1.42847,1.42882,1.42847,1.42882,553400002.0
2006-07-20 11:13:00,1.42892,1.42901,1.42875,1.42901,351900000.0
2006-07-20 11:14:00,1.42887,1.42904,1.42875,1.42893,482300000.0
2006-07-20 11:15:00,1.42888,1.42892,1.42865,1.42869,530900003.0
2006-07-20 11:16:00,1.42869,1.42883,1.4285,1.42867,416500002.0
2006-07-20 11:17:00,1.42873,1.42888,1.42851,1.4287,418500001.0
2006-07-20 11:18:00,1.42875,1.42893,1.4286,1.4287,343600000.0
2006-07-20 11:19:00,1.42868,1.42888,1.42865,1.42876,373400000.0
2006-07-20 11:20:00,1.42875,1.42908,1.42871,1.42904,524600000.0
2006-07-20 11:21:00,1.42913,1.42914,1.42875,1.42903,582000002.0
2006-07-20 11:22:00,1.42882,1.42905,1.42875,1.42898,613300002.0
2006-07-20 11:23:00,1.42891,1.42908,1.42863,1.42873,505700001.0
2006-07-20 11:24:00,1.42871,1.42884,1.42862,1.42864,426100000.0
2006-07-20 11:25:00,1.42853,1.42853,1.42835,1.42846,388500000.0
2006-07-20 11:26:00,1.42845,1.42854,1.42831,1.42849,658300003.0
2006-07-20 11:27:00,1.42853,1.42888,1.42841,1.42858,691300002.0
2006-07-20 11:28:00,1.42872,1.4288,1.42846,1.42868,361400001.0
2006-07-20 11:29:00,1.42873,1.42883,1.42856,1.42879,458800001.0
2006-07-20 11:30:00,1.42877,1.42904,1.42875,1.4289,466800002.0
2006-07-20 11:31:00,1.42881,1.42898,1.42861,1.42865,614900000.0
2006-07-20 11:32:00,1.42859,1.42882,1.42848,1.42866,474200000.0
2006-07-20 11:33:00,1.42873,1.42902,1.42872,1.42897,480700000.0
2006-07-20 11:34:00,1.42892,1.42896,1.42834,1.42862,546000000.0
2006-07-20 11:35:00,1.42885,1.42905,1.42874,1.42901,569200003.0
2006-07-20 11:36:00,1.42886,1.42904,1.4288,1.42892,470500000.0
2006-07-20 11:37:00,1.42897,1.42912,1.42882,1.42891,535100000.0
2006-07-20 11:38:00,1.42904,1.42905,1.42879,1.4289,552900000.0
2006-07-20 11:39:00,1.42896,1.42905,1.42872,1.4288,687900001.0
2006-07-20 11:40:00,1.4288,1.42896,1.42864,1.42894,613100001.0
2006-07-20 11:41:00,1.42893,1.42904,1.42863,1.42879,823100002.0
2006-07-20 11:42:00,1.42881,1.42893,1.42855,1.42864,562600001.0
2006-07-20 11:43:00,1.42854,1.42881,1.42841,1.42865,578700003.0
2006-07-20 11:44:00,1.42882,1.42892,1.42862,1.42867,630600000.0
2006-07-20 11:45:00,1.42881,1.42901,1.4286,1.4288,589100001.0
2006-07-20 11:46:00,1.42882,1.4289,1.42872,1.42887,514500002.0
2006-07-20 11:47:00,1.42877,1.42894,1.42862,1.42882,434100000.0
2006-07-20 11:48:00,1.42877,1.42892,1.42862,1.42867,604800004.0
2006-07-20 11:49:00,1.42879,1.42895,1.42864,1.42872,453100000.0
2006-07-20 11:50:00,1.42882,1.42894,1.42864,1.42876,392400000.0
2006-07-20 11:51:00,1.42868,1.42899,1.42849,1.42899,171300001.0
2006-07-20 11:52:00,1.42898,1.42911,1.42885,1.42886,243900000.0
2006-07-20 11:53:00,1.42867,1.42888,1.42863,1.42864,240200001.0
2006-07-20 11:54:00,1.42858,1.42869,1.42834,1.42849,411000002.0
2006-07-20 11:55:00,1.42858,1.42861,1.42842,1.42852,486500000.0
2006-07-20 11:56:00,1.42847,1.42863,1.42829,1.42852,442700000.0
2006-07-20 11:57:00,1.42854,1.42864,1.42829,1.42849,501500000.0
2006-07-20 11:58:00,1.42852,1.42864,1.42825,1.42825,482300001.0
2006-07-20 11:59:00,1.42823,1.42839,1.42803,1.42809,399400000.0
2006-07-20 12:00:00,1.42823,1.42855,1.42813,1.4285,527700000.0
2006-07-20 12:01:00,1.42849,1.42869,1.4284,1.42847,516400001.0
2006-07-20 12:02:00,1.42843,1.42861,1.4284,1.42852,347000000.0
2006-07-20 12:03:00,1.42855,1.4287,1.42832,1.4287,377900001.0
2006-07-20 12:04:00,1.42862,1.42871,1.42844,1.42854,389400001.0
2006-07-20 12:05:00,1.42868,1.42868,1.42837,1.42845,341100000.0
2006-07-20 12:06:00,1.42842,1.42868,1.42835,1.42844,355600000.0
2006-07-20 12:07:00,1.42843,1.42846,1.4282,1.42844,336400001.0
2006-07-20 12:08:00,1.42848,1.42865,1.42832,1.42861,500600002.0
2006-07-20 12:09:00,1.42847,1.42872,1.42835,1.42842,477500002.0
2006-07-20 12:10:00,1.42833,1.42844,1.42811,1.42843,350900000.0
2006-07-20 12:11:00,1.42842,1.42852,1.42824,1.42836,265400002.0
2006-07-20 12:12:00,1.42841,1.42863,1.42837,1.42837,247900000.0
2006-07-20 12:13:00,1.42828,1.42846,1.4282,1.42831,504100001.0
2006-07-20 12:14:00,1.42832,1.42851,1.42819,1.42838,634800000.0
2006-07-20 12:15:00,1.42826,1.42838,1.42812,1.42819,295900000.0
2006-07-20 12:16:00,1.42797,1.42805,1.4278,1.42786,379200000.0
2006-07-20 12:17:00,1.42778,1.42793,1.42772,1.42793,210100000.0
2006-07-20 12:18:00,1.42809,1.4281,1.42776,1.42795,312900000.0
2006-07-20 12:19:00,1.42796,1.42806,1.42777,1.42785,437100000.0
2006-07-20 12:20:00,1.42775,1.42788,1.42764,1.42784,416700000.0
2006-07-20 12:21:00,1.42781,1.42787,1.4276,1.42765,442000001.0
2006-07-20 12:22:00,1.42769,1.42798,1.42767,1.42783,328800000.0
2006-07-20 12:23:00,1.42786,1.42812,1.42782,1.42802,391900002.0
2006-07-20 12:24:00,1.42797,1.4283,1.42794,1.42794,609200000.0
2006-07-20 12:25:00,1.42812,1.42848,1.42808,1.42821,358100000.0
2006-07-20 12:26:00,1.42832,1.42851,1.42824,1.42846,481300002.0
2006-07-20 12:27:00,1.42869,1.42915,1.42869,1.42893,456900000.0
2006-07-20 12:28:00,1.42907,1.42963,1.42895,1.42895,477400000.0
2006-07-20 12:29:00,1.42891,1.42906,1.42873,1.42882,712000004.0
2006-07-20 12:30:00,1.42868,1.42877,1.42839,1.4286,639500002.0
2006-07-20 12:31:00,1.42857,1.42857,1.4282,1.42821,726700002.0
2006-07-20 12:32:00,1.42817,1.42852,1.4281,1.42829,652500001.0
2006-07-20 12:33:00,1.42861,1.42872,1.42843,1.42872,47700000.0
2006-07-20 12:34:00,1.42871,1.42891,1.4285,1.42869,541100000.0
2006-07-20 12:35:00,1.429,1.42923,1.42886,1.42903,633100003.0
2006-07-20 12:36:00,1.4292,1.42965,1.42914,1.42954,358500000.0
2006-07-20 12:37:00,1.42965,1.42979,1.42958,1.42966,495600000.0
2006-07-20 12:38:00,1.42948,1.42968,1.4294,1.42942,675100000.0
2006-07-20 12:39:00,1.42945,1.42982,1.4294,1.42967,492100000.0
2006-07-20 12:40:00,1.42971,1.42996,1.42962,1.42996,501100000.0
2006-07-20 12:41:00,1.43008,1.43038,1.43008,1.43026,227900000.0
2006-07-20 12:42:00,1.43023,1.43051,1.43021,1.43042,352700001.0
2006-07-20 12:43:00,1.43026,1.43034,1.43003,1.43018,576100002.0
2006-07-20 12:44:00,1.43008,1.43018,1.42981,1.43018,444600000.0
2006-07-20 12:45:00,1.43029,1.43059,1.43017,1.43048,536600000.0
2006-07-20 12:46:00,1.43044,1.43053,1.43035,1.43048,428700000.0
2006-07-20 12:47:00,1.43045,1.43075,1.43035,1.43071,345100000.0
2006-07-20 12:48:00,1.4308,1.43106,1.43074,1.43082,444100000.0
2006-07-20 12:49:00,1.43087,1.43102,1.43075,1.43089,498800000.0
2006-07-20 12:50:00,1.43085,1.43085,1.43056,1.43062,468200000.0
2006-07-20 12:51:00,1.43085,1.43119,1.43081,1.43084,478300002.0
2006-07-20 12:52:00,1.43109,1.43145,1.43108,1.43112,324800001.0
2006-07-20 12:53:00,1.43116,1.43131,1.43101,1.43101,264500000.0
2006-07-20 12:54:00,1.43078,1.43078,1.42979,1.43033,442500001.0
2006-07-20 12:55:00,1.43101,1.43168,1.43101,1.4314,486900004.0
2006-07-20 12:56:00,1.43144,1.43156,1.43121,1.43128,397200000.0
2006-07-20 12:57:00,1.43151,1.43166,1.43123,1.43143,510500000.0
2006-07-20 12:58:00,1.43143,1.43143,1.43111,1.43111,386000002.0
2006-07-20 12:59:00,1.4311,1.43122,1.43084,1.43092,661600000.0
2006-07-20 13:00:00,1.4308,1.43139,1.4308,1.43118,236500000.0
2006-07-20 13:01:00,1.43119,1.43153,1.43109,1.43112,316000000.0
2006-07-20 13:02:00,1.43089,1.43115,1.4306,1.43067,414000003.0
2006-07-20 13:03:00,1.4305,1.43054,1.43023,1.43042,372900000.0
2006-07-20 13:04:00,1.43044,1.4305,1.43032,1.43035,265700000.0
2006-07-20 13:05:00,1.43051,1.43072,1.43026,1.43041,128000001.0
2006-07-20 13:06:00,1.43042,1.43046,1.43016,1.43023,319000000.0
2006-07-20 13:07:00,1.43011,1.43026,1.42989,1.42989,347000002.0
2006-07-20 13:08:00,1.42989,1.43003,1.42981,1.42981,171400000.0
2006-07-20 13:09:00,1.42982,1.43004,1.42966,1.42986,274300000.0
2006-07-20 13:10:00,1.43002,1.43068,1.43002,1.43056,169700000.0
2006-07-20 13:11:00,1.43048,1.43059,1.42983,1.43017,436300001.0
2006-07-20 13:12:00,1.43023,1.43045,1.43018,1.43045,307500001.0
2006-07-20 13:13:00,1.43038,1.43038,1.4299,1.43034,354900001.0
2006-07-20 13:14:00,1.43047,1.43065,1.43042,1.43065,394700000.0
2006-07-20 13:15:00,1.43057,1.4307,1.43035,1.43064,393100002.0
2006-07-20 13:16:00,1.43059,1.43097,1.43059,1.43089,137800001.0
2006-07-20 13:17:00,1.43086,1.43086,1.43062,1.43062,144700000.0
2006-07-20 13:18:00,1.43063,1.43099,1.43063,1.43095,334000000.0
2006-07-20 13:19:00,1.43072,1.43088,1.43049,1.43084,317200001.0
2006-07-20 13:20:00,1.43089,1.43109,1.43078,1.43086,196300000.0
2006-07-20 13:21:00,1.43082,1.43103,1.43082,1.43098,145400000.0
2006-07-20 13:22:00,1.43097,1.43098,1.43067,1.4308,213900000.0
2006-07-20 13:23:00,1.43064,1.43077,1.43048,1.4306,297600002.0
2006-07-20 13:24:00,1.43062,1.43117,1.43062,1.43117,215500000.0
2006-07-20 13:25:00,1.43125,1.43125,1.43068,1.43068,150500001.0
2006-07-20 13:26:00,1.43055,1.43066,1.43039,1.43064,218100001.0
2006-07-20 13:27:00,1.43061,1.43071,1.43051,1.43061,342000003.0
2006-07-20 13:28:00,1.43053,1.43065,1.43042,1.43048,424600000.0
2006-07-20 13:29:00,1.4303,1.43061,1.43024,1.43036,664000004.0
2006-07-20 13:30:00,1.4305,1.4305,1.43007,1.43029,626700002.0
2006-07-20 13:31:00,1.43027,1.4304,1.43004,1.43012,505200001.0
2006-07-20 13:32:00,1.43015,1.43042,1.43015,1.43033,237800002.0
2006-07-20 13:33:00,1.43017,1.43053,1.43015,1.43029,387400001.0
2006-07-20 13:34:00,1.43054,1.4309,1.4305,1.43051,309900000.0
2006-07-20 13:35:00,1.43039,1.43057,1.43024,1.43039,352700000.0
2006-07-20 13:36:00,1.43037,1.43055,1.43028,1.43042,500900002.0
2006-07-20 13:37:00,1.43034,1.4305,1.43023,1.43023,493900000.0
2006-07-20 13:38:00,1.43017,1.43063,1.43017,1.43054,461200002.0
2006-07-20 13:39:00,1.43055,1.43073,1.43049,1.43058,276500000.0
2006-07-20 13:40:00,1.43051,1.43099,1.43051,1.43074,445600002.0
2006-07-20 13:41:00,1.43092,1.43105,1.43077,1.43077,264100003.0
2006-07-20 13:42:00,1.43077,1.43096,1.43064,1.43079,158700000.0
2006-07-20 13:43:00,1.43082,1.4309,1.43079,1.43087,128500001.0
2006-07-20 13:44:00,1.43081,1.43085,1.43063,1.43078,280600002.0
2006-07-20 13:45:00,1.43064,1.4307,1.4303,1.43045,459100001.0
2006-07-20 13:46:00,1.43056,1.43078,1.43049,1.43075,491100000.0
2006-07-20 13:47:00,1.43065,1.43065,1.43031,1.43062,465400000.0
2006-07-20 13:48:00,1.43059,1.43072,1.43023,1.43028,214300000.0
2006-07-20 13:49:00,1.43035,1.4305,1.43035,1.43036,199400000.0
2006-07-20 13:50:00,1.43014,1.43017,1.42994,1.43003,269600000.0
2006-07-20 13:51:00,1.43016,1.43024,1.43008,1.43021,267500000.0
2006-07-20 13:52:00,1.43022,1.43066,1.43022,1.43056,419200000.0
2006-07-20 13:53:00,1.43041,1.4306,1.4302,1.43026,502900001.0
2006-07-20 13:54:00,1.43006,1.43035,1.42983,1.43035,349900000.0
2006-07-20 13:55:00,1.43041,1.43063,1.43016,1.43016,340200000.0
2006-07-20 13:56:00,1.43014,1.43026,1.42999,1.43026,347200000.0
2006-07-20 13:57:00,1.43039,1.43075,1.43033,1.43075,322800000.0
2006-07-20 13:58:00,1.43112,1.43144,1.43097,1.43122,192200002.0
2006-07-20 13:59:00,1.43103,1.43111,1.43059,1.43093,378600002.0
2006-07-20 14:00:00,1.43085,1.43159,1.43085,1.43151,345300001.0
2006-07-20 14:01:00,1.43147,1.43222,1.43147,1.43222,406700001.0
2006-07-20 14:02:00,1.43241,1.43259,1.4323,1.43232,329400000.0
2006-07-20 14:03:00,1.43222,1.4323,1.43196,1.43205,444900001.0
2006-07-20 14:04:00,1.43204,1.43217,1.43189,1.43204,444000001.0
2006-07-20 14:05:00,1.43207,1.43226,1.43195,1.43201,386100000.0
2006-07-20 14:06:00,1.432,1.43207,1.4316,1.43165,380300000.0
2006-07-20 14:07:00,1.4319,1.43198,1.43165,1.43186,289800000.0
2006-07-20 14:08:00,1.43194,1.43213,1.43177,1.43181,351900000.0
2006-07-20 14:09:00,1.43185,1.43216,1.4318,1.43185,184800001.0
2006-07-20 14:10:00,1.43204,1.43255,1.43199,1.43255,293200000.0
2006-07-20 14:11:00,1.43253,1.43276,1.43244,1.43276,115900000.0
2006-07-20 14:12:00,1.43284,1.43332,1.43277,1.43332,264400002.0
2006-07-20 14:13:00,1.43332,1.43364,1.433,1.43347,158200000.0
2006-07-20 14:14:00,1.43311,1.43332,1.43297,1.43332,212900000.0
2006-07-20 14:15:00,1.43313,1.4334,1.43291,1.4334,352000001.0
2006-07-20 14:16:00,1.43345,1.43375,1.43332,1.43369,234400003.0
2006-07-20 14:17:00,1.43374,1.43394,1.43339,1.43354,622300001.0
2006-07-20 14:18:00,1.43354,1.43398,1.43346,1.43398,353300002.0
2006-07-20 14:19:00,1.43403,1.43403,1.43279,1.43279,474300000.0
2006-07-20 14:20:00,1.43278,1.43378,1.43278,1.43378,177700000.0
2006-07-20 14:21:00,1.43397,1.43415,1.43395,1.43399,371700000.0
2006-07-20 14:22:00,1.43407,1.4341,1.43355,1.43375,599600002.0
2006-07-20 14:23:00,1.43399,1.43405,1.43378,1.43399,181600000.0
2006-07-20 14:24:00,1.43393,1.43425,1.43374,1.43376,456700000.0
2006-07-20 14:25:00,1.43365,1.43382,1.43332,1.43337,555400001.0
2006-07-20 14:26:00,1.43332,1.43345,1.43307,1.43319,587400001.0
2006-07-20 14:27:00,1.43347,1.43371,1.43334,1.43371,444900002.0
2006-07-20 14:28:00,1.43356,1.43356,1.4331,1.43355,60100000.0
2006-07-20 14:29:00,1.43358,1.43364,1.4327,1.43309,44600000.0
2006-07-20 14:30:00,1.43312,1.43312,1.42986,1.43261,53800000.0
2006-07-20 14:31:00,1.43279,1.43306,1.43263,1.43286,41200000.0
2006-07-20 14:32:00,1.43305,1.4331,1.43277,1.43298,39200000.0
2006-07-20 14:33:00,1.43273,1.43305,1.43256,1.43279,28400000.0
2006-07-20 14:34:00,1.43276,1.43305,1.43261,1.43302,21000000.0
2006-07-20 14:35:00,1.43306,1.43306,1.4328,1.43285,38300000.0
2006-07-20 14:36:00,1.4328,1.4328,1.43179,1.43179,52100000.0
2006-07-20 14:37:00,1.43238,1.43258,1.43236,1.43258,52600000.0
2006-07-20 14:38:00,1.43259,1.43259,1.43212,1.43248,32600000.0
2006-07-20 14:39:00,1.43227,1.43262,1.43199,1.43262,36200000.0
2006-07-20 14:40:00,1.43267,1.4329,1.43263,1.43272,49100000.0
2006-07-20 14:41:00,1.43277,1.43292,1.43259,1.43288,33800000.0
2006-07-20 14:42:00,1.43268,1.43302,1.43228,1.43228,42400000.0
2006-07-20 14:43:00,1.43295,1.43316,1.43292,1.43293,59900000.0
2006-07-20 14:44:00,1.43281,1.43281,1.432,1.43222,49400000.0
2006-07-20 14:45:00,1.43212,1.43239,1.43198,1.4323,29600000.0
2006-07-20 14:46:00,1.43244,1.43248,1.43226,1.43241,33600000.0
2006-07-20 14:47:00,1.43246,1.43293,1.43241,1.43293,29200000.0
2006-07-20 14:48:00,1.43284,1.43316,1.43279,1.43312,22000000.0
2006-07-20 14:49:00,1.43288,1.43314,1.43274,1.43283,33600000.0
2006-07-20 14:50:00,1.43282,1.43295,1.43257,1.43284,34200000.0
2006-07-20 14:51:00,1.43285,1.43298,1.43272,1.43287,33000000.0
2006-07-20 14:52:00,1.43295,1.43302,1.43274,1.433,36300000.0
2006-07-20 14:53:00,1.43286,1.43292,1.43257,1.4326,27900000.0
2006-07-20 14:54:00,1.43278,1.43285,1.43245,1.43245,51800000.0
2006-07-20 14:55:00,1.43276,1.43299,1.43271,1.43276,44400000.0
2006-07-20 14:56:00,1.43274,1.43274,1.43253,1.43263,33800000.0
2006-07-20 14:57:00,1.4326,1.4326,1.43236,1.43241,24000000.0
2006-07-20 14:58:00,1.43237,1.4327,1.43234,1.43234,49300000.0
2006-07-20 14:59:00,1.43249,1.43277,1.43249,1.43262,47700000.0
2006-07-20 15:00:00,1.43263,1.43279,1.43231,1.43231,63800000.0
2006-07-20 15:01:00,1.43279,1.43301,1.43278,1.43282,45500000.0
2006-07-20 15:02:00,1.43289,1.43299,1.43267,1.43299,43200001.0
2006-07-20 15:03:00,1.43294,1.43294,1.4324,1.43275,42800000.0
2006-07-20 15:04:00,1.43284,1.43302,1.43277,1.43302,49300000.0
2006-07-20 15:05:00,1.43294,1.433,1.4329,1.43297,49600000.0
2006-07-20 15:06:00,1.433,1.4331,1.43263,1.43303,49400000.0
2006-07-20 15:07:00,1.43336,1.43357,1.43332,1.43351,40400000.0
2006-07-20 15:08:00,1.43343,1.43364,1.43335,1.43359,47000000.0
2006-07-20 15:09:00,1.43356,1.43362,1.43332,1.43359,42600000.0
2006-07-20 15:10:00,1.43352,1.43361,1.43325,1.43325,50000000.0
2006-07-20 15:11:00,1.43324,1.43343,1.43324,1.43324,40200000.0
2006-07-20 15:12:00,1.43322,1.43337,1.43301,1.43315,35000000.0
2006-07-20 15:13:00,1.43314,1.43314,1.43296,1.43313,25500000.0
2006-07-20 15:14:00,1.43292,1.43312,1.43292,1.43301,30600000.0
2006-07-20 15:15:00,1.43304,1.43314,1.43265,1.43314,50700000.0
2006-07-20 15:16:00,1.43295,1.43295,1.43282,1.43287,32800000.0
2006-07-20 15:17:00,1.43281,1.43311,1.43273,1.43287,41600000.0
2006-07-20 15:18:00,1.43269,1.43277,1.43228,1.43259,34900000.0
2006-07-20 15:19:00,1.43247,1.43247,1.43221,1.43221,32800000.0
2006-07-20 15:20:00,1.43228,1.43253,1.43228,1.43249,31700000.0
2006-07-20 15:21:00,1.43247,1.43257,1.43242,1.43257,75900002.0
2006-07-20 15:22:00,1.4324,1.43257,1.43229,1.43245,31200000.0
2006-07-20 15:23:00,1.43254,1.43257,1.43235,1.43255,28400000.0
2006-07-20 15:24:00,1.43277,1.43277,1.43256,1.43274,37600000.0
2006-07-20 15:25:00,1.43267,1.43291,1.43245,1.43249,30000000.0
2006-07-20 15:26:00,1.43252,1.43258,1.43238,1.43258,49700000.0
2006-07-20 15:27:00,1.43255,1.43273,1.43248,1.43263,40900000.0
2006-07-20 15:28:00,1.4324,1.43255,1.43237,1.43255,46500000.0
2006-07-20 15:29:00,1.43258,1.43258,1.43215,1.43215,33000000.0
2006-07-20 15:30:00,1.43236,1.43242,1.43212,1.43225,36900000.0
2006-07-20 15:31:00,1.4322,1.43263,1.43218,1.43254,60200001.0
2006-07-20 15:32:00,1.43257,1.43271,1.43241,1.43271,32800000.0
2006-07-20 15:33:00,1.43265,1.43265,1.4323,1.43248,54200000.0
2006-07-20 15:34:00,1.43237,1.43286,1.43237,1.43263,41800001.0
2006-07-20 15:35:00,1.43262,1.43272,1.4324,1.4324,36000000.0
2006-07-20 15:36:00,1.43267,1.43267,1.43228,1.4323,49100000.0
2006-07-20 15:37:00,1.43234,1.43234,1.43194,1.43211,34800000.0
2006-07-20 15:38:00,1.43201,1.43212,1.43191,1.43204,56700000.0
2006-07-20 15:39:00,1.43204,1.43204,1.43174,1.43174,19600000.0
2006-07-20 15:40:00,1.432,1.43221,1.43197,1.43198,40400000.0
2006-07-20 15:41:00,1.43215,1.43222,1.43177,1.43201,45000000.0
2006-07-20 15:42:00,1.43171,1.43171,1.43134,1.43146,41600001.0
2006-07-20 15:43:00,1.43133,1.43192,1.43129,1.43171,39800000.0
2006-07-20 15:44:00,1.43172,1.43176,1.43131,1.43151,32400000.0
2006-07-20 15:45:00,1.43147,1.43232,1.43147,1.43232,57700000.0
2006-07-20 15:46:00,1.43262,1.43286,1.43256,1.43275,40800001.0
2006-07-20 15:47:00,1.43275,1.43286,1.43243,1.43286,57000000.0
2006-07-20 15:48:00,1.43275,1.43276,1.4324,1.43261,25400000.0
2006-07-20 15:49:00,1.4326,1.43311,1.4326,1.43282,65000001.0
2006-07-20 15:50:00,1.43253,1.43253,1.43241,1.43241,35000000.0
2006-07-20 15:51:00,1.43237,1.43263,1.4323,1.43259,22400000.0
2006-07-20 15:52:00,1.43261,1.43277,1.43245,1.43257,30400000.0
2006-07-20 15:53:00,1.43252,1.43268,1.43248,1.43261,50500000.0
2006-07-20 15:54:00,1.43272,1.4328,1.43263,1.43263,19400000.0
2006-07-20 15:55:00,1.43281,1.43284,1.43253,1.43261,46000000.0
2006-07-20 15:56:00,1.43259,1.43282,1.43234,1.43276,23200000.0
2006-07-20 15:57:00,1.43275,1.43323,1.43275,1.43291,30800000.0
2006-07-20 15:58:00,1.43303,1.43306,1.43274,1.43276,36400000.0
2006-07-20 15:59:00,1.4327,1.4327,1.43083,1.43176,34800000.0
2006-07-20 16:00:00,1.43153,1.43271,1.43046,1.43269,30600000.0
2006-07-20 16:01:00,1.43274,1.43285,1.43261,1.43285,21800000.0
2006-07-20 16:02:00,1.43283,1.43293,1.43253,1.43293,35600000.0
2006-07-20 16:03:00,1.43294,1.43315,1.43286,1.43305,46000000.0
2006-07-20 16:04:00,1.43294,1.43321,1.43289,1.43303,30200000.0
2006-07-20 16:05:00,1.43303,1.43372,1.43303,1.43372,34800001.0
2006-07-20 16:06:00,1.43368,1.43386,1.43355,1.43363,37200000.0
2006-07-20 16:07:00,1.43363,1.43397,1.43363,1.43383,44200000.0
2006-07-20 16:08:00,1.43392,1.43401,1.43378,1.43393,28800000.0
2006-07-20 16:09:00,1.4338,1.4341,1.43379,1.43401,38600000.0
2006-07-20 16:10:00,1.43416,1.43428,1.43406,1.43428,39900000.0
2006-07-20 16:11:00,1.43404,1.43432,1.43404,1.43412,24600000.0
2006-07-20 16:12:00,1.43415,1.43467,1.43412,1.43429,27800000.0
2006-07-20 16:13:00,1.4341,1.4345,1.43394,1.43442,30600000.0
2006-07-20 16:14:00,1.43422,1.43446,1.43412,1.43429,46400000.0
2006-07-20 16:15:00,1.43314,1.43326,1.43298,1.43298,27600000.0
2006-07-20 16:16:00,1.43294,1.43325,1.43273,1.43307,49400000.0
2006-07-20 16:17:00,1.43286,1.43299,1.43256,1.43256,30400000.0
2006-07-20 16:18:00,1.43219,1.43224,1.43198,1.43219,35800000.0
2006-07-20 16:19:00,1.43223,1.4324,1.432,1.43228,32000000.0
2006-07-20 16:20:00,1.43228,1.43243,1.43192,1.43198,57700000.0
2006-07-20 16:21:00,1.43187,1.43253,1.43184,1.43253,52800000.0
2006-07-20 16:22:00,1.43261,1.43277,1.43247,1.43273,43500000.0
2006-07-20 16:23:00,1.43308,1.43308,1.43275,1.43294,23200000.0
2006-07-20 16:24:00,1.43288,1.43288,1.43255,1.43261,20600000.0
2006-07-20 16:25:00,1.4328,1.4328,1.43168,1.43214,33500000.0
2006-07-20 16:26:00,1.4323,1.43253,1.43208,1.43208,61000000.0
2006-07-20 16:27:00,1.43199,1.43253,1.43199,1.43218,57100000.0
2006-07-20 16:28:00,1.43241,1.43258,1.43214,1.43224,31400000.0
2006-07-20 16:29:00,1.43201,1.43202,1.43176,1.43188,43100001.0
2006-07-20 16:30:00,1.43207,1.43224,1.43198,1.43209,43800001.0
2006-07-20 16:31:00,1.43218,1.43218,1.43169,1.43174,36100000.0
2006-07-20 16:32:00,1.4321,1.43242,1.43185,1.43209,47400000.0
2006-07-20 16:33:00,1.43196,1.43218,1.43167,1.43208,43900000.0
2006-07-20 16:34:00,1.43222,1.43247,1.4321,1.43226,47700000.0
2006-07-20 16:35:00,1.43215,1.43215,1.43171,1.4318,35600000.0
2006-07-20 16:36:00,1.43152,1.43187,1.43149,1.43176,31600000.0
2006-07-20 16:37:00,1.4318,1.43196,1.43146,1.43185,38400000.0
2006-07-20 16:38:00,1.43186,1.43203,1.43129,1.4313,53200000.0
2006-07-20 16:39:00,1.43117,1.43133,1.43095,1.43133,25600000.0
2006-07-20 16:40:00,1.43112,1.43112,1.43087,1.43087,33700000.0
2006-07-20 16:41:00,1.43034,1.43145,1.43034,1.43131,32400000.0
2006-07-20 16:42:00,1.43117,1.4315,1.43097,1.43128,24200000.0
2006-07-20 16:43:00,1.43131,1.43147,1.43109,1.43126,36000000.0
2006-07-20 16:44:00,1.43125,1.43125,1.43067,1.43114,62000000.0
2006-07-20 16:45:00,1.4309,1.4311,1.43085,1.43085,34200000.0
2006-07-20 16:46:00,1.43096,1.43096,1.43064,1.43088,69700000.0
2006-07-20 16:47:00,1.43094,1.43152,1.43094,1.4314,33400000.0
2006-07-20 16:48:00,1.43174,1.43174,1.43134,1.43156,45700000.0
2006-07-20 16:49:00,1.4317,1.43185,1.43159,1.43185,35000000.0
2006-07-20 16:50:00,1.43183,1.4319,1.43158,1.43168,51900001.0
2006-07-20 16:51:00,1.43186,1.43186,1.4312,1.43147,44000001.0
2006-07-20 16:52:00,1.43149,1.43174,1.43138,1.43159,38200000.0
2006-07-20 16:53:00,1.43173,1.43208,1.43167,1.43178,59600000.0
2006-07-20 16:54:00,1.43167,1.43195,1.43165,1.43195,46800000.0
2006-07-20 16:55:00,1.43234,1.43237,1.43208,1.43224,20800000.0
2006-07-20 16:56:00,1.43218,1.43234,1.43214,1.43226,33000000.0
2006-07-20 16:57:00,1.4323,1.43261,1.43215,1.43261,25600000.0
2006-07-20 16:58:00,1.43266,1.43293,1.43266,1.43292,41000000.0
2006-07-20 16:59:00,1.43314,1.43326,1.4329,1.43326,24200000.0
2006-07-20 17:00:00,1.43304,1.43355,1.43298,1.43305,45200000.0
2006-07-20 17:01:00,1.43292,1.43342,1.43292,1.43326,49600000.0
2006-07-20 17:02:00,1.43309,1.43329,1.43304,1.43329,41000001.0
2006-07-20 17:03:00,1.43328,1.43332,1.4331,1.43313,37400000.0
2006-07-20 17:04:00,1.433,1.433,1.43259,1.43292,36400000.0
2006-07-20 17:05:00,1.43292,1.43321,1.4327,1.43311,26800000.0
2006-07-20 17:06:00,1.43296,1.43296,1.43264,1.43282,42200000.0
2006-07-20 17:07:00,1.43276,1.43288,1.43263,1.43263,39200000.0
2006-07-20 17:08:00,1.4324,1.43254,1.43219,1.43239,50400000.0
2006-07-20 17:09:00,1.43236,1.43252,1.4321,1.43252,32000000.0
2006-07-20 17:10:00,1.43232,1.43246,1.43219,1.43238,30200000.0
2006-07-20 17:11:00,1.43247,1.43281,1.43247,1.43281,18000000.0
2006-07-20 17:12:00,1.43284,1.43305,1.43284,1.43297,33000000.0
2006-07-20 17:13:00,1.43267,1.4329,1.43258,1.4329,35600000.0
2006-07-20 17:14:00,1.43246,1.43296,1.43246,1.43249,50500000.0
2006-07-20 17:15:00,1.43267,1.43267,1.43238,1.43241,30000000.0
2006-07-20 17:16:00,1.43246,1.43286,1.43246,1.43253,30200000.0
2006-07-20 17:17:00,1.43261,1.43302,1.43258,1.433,35400000.0
2006-07-20 17:18:00,1.43302,1.43302,1.43256,1.43277,41300000.0
2006-07-20 17:19:00,1.43253,1.4327,1.43249,1.4327,39400000.0
2006-07-20 17:20:00,1.43274,1.43289,1.4323,1.43246,31400000.0
2006-07-20 17:21:00,1.43285,1.43291,1.43223,1.43256,53100000.0
2006-07-20 17:22:00,1.43239,1.43303,1.43239,1.43301,40200000.0
2006-07-20 17:23:00,1.43276,1.43311,1.43249,1.43257,32900000.0
2006-07-20 17:24:00,1.43244,1.4325,1.43222,1.43234,23600000.0
2006-07-20 17:25:00,1.4319,1.43239,1.4319,1.43194,45500000.0
2006-07-20 17:26:00,1.43183,1.43205,1.43176,1.43194,42700000.0
2006-07-20 17:27:00,1.43206,1.43218,1.43191,1.43191,23200000.0
2006-07-20 17:28:00,1.43187,1.43187,1.43141,1.43148,34600000.0
2006-07-20 17:29:00,1.43168,1.43206,1.43157,1.43198,44200000.0
2006-07-20 17:30:00,1.43188,1.43197,1.43158,1.43184,50000000.0
2006-07-20 17:31:00,1.4319,1.43196,1.4318,1.4318,24400000.0
2006-07-20 17:32:00,1.43179,1.43225,1.43179,1.43222,40800001.0
2006-07-20 17:33:00,1.43234,1.43243,1.4323,1.43232,32400000.0
2006-07-20 17:34:00,1.43235,1.4326,1.43226,1.4326,31400000.0
2006-07-20 17:35:00,1.43257,1.43257,1.43239,1.43251,45400000.0
2006-07-20 17:36:00,1.43258,1.43264,1.4324,1.43249,49200000.0
2006-07-20 17:37:00,1.43263,1.43345,1.43237,1.43345,45600001.0
2006-07-20 17:38:00,1.43337,1.4336,1.4331,1.4331,45000000.0
2006-07-20 17:39:00,1.43312,1.43363,1.43311,1.43363,36300000.0
2006-07-20 17:40:00,1.43339,1.4336,1.43339,1.43352,33600000.0
2006-07-20 17:41:00,1.43373,1.43376,1.43352,1.43352,64000000.0
2006-07-20 17:42:00,1.43347,1.43353,1.43318,1.43334,37600000.0
2006-07-20 17:43:00,1.43339,1.4335,1.43298,1.43334,59000000.0
2006-07-20 17:44:00,1.43331,1.43334,1.43299,1.43299,39200000.0
2006-07-20 17:45:00,1.43306,1.43321,1.43299,1.43321,32700000.0
2006-07-20 17:46:00,1.43328,1.4333,1.43303,1.43315,47000000.0
2006-07-20 17:47:00,1.43289,1.43289,1.43242,1.43242,24400000.0
2006-07-20 17:48:00,1.43242,1.43263,1.43213,1.43263,44000000.0
2006-07-20 17:49:00,1.43261,1.43265,1.43219,1.43257,37400000.0
2006-07-20 17:50:00,1.43265,1.43276,1.43248,1.43276,37900000.0
2006-07-20 17:51:00,1.43272,1.43279,1.43202,1.43202,27000000.0
2006-07-20 17:52:00,1.43212,1.4323,1.43203,1.43219,23400000.0
2006-07-20 17:53:00,1.43202,1.43223,1.43198,1.43208,35800000.0
2006-07-20 17:54:00,1.43168,1.43207,1.4315,1.43204,63200002.0
2006-07-20 17:55:00,1.43209,1.43252,1.43177,1.43252,52800000.0
2006-07-20 17:56:00,1.43227,1.43239,1.43215,1.4323,18000000.0
2006-07-20 17:57:00,1.43249,1.4327,1.43227,1.43256,39400000.0
2006-07-20 17:58:00,1.43263,1.43288,1.43248,1.43288,41800000.0
2006-07-20 17:59:00,1.43276,1.43315,1.43255,1.43255,36900000.0
2006-07-20 18:00:00,1.43279,1.43349,1.43253,1.43328,30000000.0
2006-07-20 18:01:00,1.43306,1.43308,1.4323,1.43244,30400000.0
2006-07-20 18:02:00,1.43248,1.43277,1.4323,1.4323,48200000.0
2006-07-20 18:03:00,1.43203,1.43217,1.43167,1.43167,40600000.0
2006-07-20 18:04:00,1.43198,1.43239,1.43189,1.43229,44000000.0
2006-07-20 18:05:00,1.43235,1.43235,1.43206,1.43207,26600000.0
2006-07-20 18:06:00,1.43189,1.43246,1.43189,1.43215,42200000.0
2006-07-20 18:07:00,1.4324,1.43245,1.4321,1.43232,32700000.0
2006-07-20 18:08:00,1.43225,1.43253,1.43225,1.43238,37000000.0
2006-07-20 18:09:00,1.43232,1.43247,1.43217,1.43227,33800000.0
2006-07-20 18:10:00,1.43225,1.4324,1.43212,1.43225,31400000.0
2006-07-20 18:11:00,1.43239,1.4325,1.43228,1.43246,42200000.0
2006-07-20 18:12:00,1.4325,1.43251,1.43229,1.43229,23000000.0
2006-07-20 18:13:00,1.43236,1.43249,1.43219,1.43239,47000000.0
2006-07-20 18:14:00,1.43196,1.4326,1.43196,1.43255,29600000.0
2006-07-20 18:15:00,1.43232,1.4324,1.43218,1.4322,55500000.0
2006-07-20 18:16:00,1.43211,1.43213,1.43173,1.43173,26400000.0
2006-07-20 18:17:00,1.43169,1.43181,1.43159,1.43159,51200000.0
2006-07-20 18:18:00,1.43163,1.43165,1.43134,1.43142,29200000.0
2006-07-20 18:19:00,1.43172,1.43178,1.43152,1.43162,25600000.0
2006-07-20 18:20:00,1.43175,1.4319,1.43133,1.43152,25000000.0
2006-07-20 18:21:00,1.43168,1.43197,1.43166,1.43196,51800000.0
2006-07-20 18:22:00,1.43208,1.4321,1.43174,1.4319,40300000.0
2006-07-20 18:23:00,1.43181,1.43201,1.43172,1.43185,39400001.0
2006-07-20 18:24:00,1.43192,1.43201,1.43178,1.4318,66200002.0
2006-07-20 18:25:00,1.43208,1.43242,1.43205,1.43238,38400000.0
2006-07-20 18:26:00,1.43234,1.4324,1.43198,1.43198,30600000.0
2006-07-20 18:27:00,1.43186,1.43217,1.43175,1.43186,48100000.0
2006-07-20 18:28:00,1.43184,1.43206,1.4317,1.4317,51200000.0
2006-07-20 18:29:00,1.43165,1.43173,1.43141,1.43165,35000000.0
2006-07-20 18:30:00,1.43177,1.43179,1.43156,1.43156,47000000.0
2006-07-20 18:31:00,1.4314,1.43154,1.43124,1.43132,28800000.0
2006-07-20 18:32:00,1.43128,1.43154,1.43118,1.43154,24600000.0
2006-07-20 18:33:00,1.43174,1.43193,1.43165,1.43167,48600000.0
2006-07-20 18:34:00,1.4317,1.43193,1.4317,1.43174,40100000.0
2006-07-20 18:35:00,1.43156,1.43156,1.43112,1.43156,80500000.0
2006-07-20 18:36:00,1.43149,1.4319,1.43149,1.43186,57100000.0
2006-07-20 18:37:00,1.43205,1.4321,1.43182,1.43199,22400000.0
2006-07-20 18:38:00,1.43192,1.4323,1.43183,1.4323,34200000.0
2006-07-20 18:39:00,1.43201,1.43223,1.43201,1.43212,32600000.0
2006-07-20 18:40:00,1.432,1.4321,1.43177,1.43182,17200000.0
2006-07-20 18:41:00,1.43187,1.43199,1.43152,1.43155,40300000.0
2006-07-20 18:42:00,1.43146,1.43158,1.43133,1.43158,50400000.0
2006-07-20 18:43:00,1.43147,1.43171,1.43132,1.43132,32000000.0
2006-07-20 18:44:00,1.43102,1.43102,1.43077,1.43098,29400000.0
2006-07-20 18:45:00,1.43123,1.43131,1.43103,1.43103,34400000.0
2006-07-20 18:46:00,1.43122,1.43131,1.43115,1.43115,24400000.0
2006-07-20 18:47:00,1.43131,1.43134,1.43124,1.43126,42100000.0
2006-07-20 18:48:00,1.4312,1.43138,1.43105,1.43128,36400000.0
2006-07-20 18:49:00,1.43128,1.43128,1.43098,1.43113,49200000.0
2006-07-20 18:50:00,1.43126,1.43143,1.43115,1.43133,40200000.0
2006-07-20 18:51:00,1.43135,1.43136,1.43112,1.43114,44200000.0
2006-07-20 18:52:00,1.43087,1.43118,1.43087,1.43098,44300000.0
2006-07-20 18:53:00,1.43086,1.43092,1.43076,1.43076,24200000.0
2006-07-20 18:54:00,1.43082,1.43103,1.43044,1.43103,22000000.0
2006-07-20 18:55:00,1.43083,1.43094,1.43075,1.43085,53600000.0
2006-07-20 18:56:00,1.43064,1.43088,1.43034,1.43034,36200000.0
2006-07-20 18:57:00,1.43064,1.43082,1.43064,1.43082,33200000.0
2006-07-20 18:58:00,1.43086,1.43091,1.43074,1.43078,37900000.0
2006-07-20 18:59:00,1.43088,1.43094,1.43053,1.43084,30800000.0
2006-07-20 19:00:00,1.43098,1.43107,1.43075,1.43092,33000000.0
2006-07-20 19:01:00,1.43115,1.43122,1.43089,1.43097,54200000.0
2006-07-20 19:02:00,1.43109,1.43122,1.43109,1.43116,20800000.0
2006-07-20 19:03:00,1.431,1.43134,1.4309,1.43129,45200000.0
2006-07-20 19:04:00,1.43131,1.43149,1.43109,1.4313,48000000.0
2006-07-20 19:05:00,1.43131,1.43155,1.43131,1.43139,30600000.0
2006-07-20 19:06:00,1.43143,1.43158,1.43128,1.43158,32800000.0
2006-07-20 19:07:00,1.43154,1.43167,1.43122,1.43149,63400000.0
2006-07-20 19:08:00,1.43137,1.43154,1.4313,1.4313,33800000.0
2006-07-20 19:09:00,1.43138,1.43138,1.43108,1.43112,32400000.0
2006-07-20 19:10:00,1.43118,1.43118,1.43062,1.43062,45100000.0
2006-07-20 19:11:00,1.43108,1.43121,1.43092,1.43118,42000000.0
2006-07-20 19:12:00,1.43078,1.43101,1.43078,1.43079,34200000.0
2006-07-20 19:13:00,1.43062,1.43062,1.43039,1.4306,35000000.0
2006-07-20 19:14:00,1.43045,1.43062,1.43033,1.43051,42400000.0
2006-07-20 19:15:00,1.43018,1.43018,1.42964,1.42999,32700000.0
2006-07-20 19:16:00,1.42977,1.43012,1.42977,1.43,26800000.0
2006-07-20 19:17:00,1.42984,1.42999,1.42973,1.4299,49600000.0
2006-07-20 19:18:00,1.42959,1.42959,1.42892,1.42904,31300000.0
2006-07-20 19:19:00,1.42931,1.4297,1.42916,1.4297,21800000.0
2006-07-20 19:20:00,1.42988,1.42993,1.42939,1.42968,44600000.0
2006-07-20 19:21:00,1.42952,1.42996,1.42952,1.42996,30900000.0
2006-07-20 19:22:00,1.43001,1.43017,1.42988,1.43017,41100000.0
2006-07-20 19:23:00,1.43001,1.43013,1.42973,1.43002,60200000.0
2006-07-20 19:24:00,1.42996,1.43014,1.42978,1.43011,45400000.0
2006-07-20 19:25:00,1.43043,1.43056,1.43033,1.43034,30000000.0
2006-07-20 19:26:00,1.43013,1.4304,1.42996,1.43029,60300000.0
2006-07-20 19:27:00,1.43027,1.43044,1.43002,1.43044,42400000.0
2006-07-20 19:28:00,1.43014,1.43029,1.42979,1.42997,38600000.0
2006-07-20 19:29:00,1.42992,1.43001,1.42953,1.42998,28000000.0
2006-07-20 19:30:00,1.43019,1.43034,1.43019,1.43029,44600000.0
2006-07-20 19:31:00,1.43049,1.43063,1.43036,1.43063,44200000.0
2006-07-20 19:32:00,1.43067,1.43071,1.43053,1.43057,44000000.0
2006-07-20 19:33:00,1.43077,1.43086,1.43052,1.43058,36600000.0
2006-07-20 19:34:00,1.43033,1.43033,1.42991,1.42997,23200000.0
2006-07-20 19:35:00,1.42998,1.43013,1.42965,1.43013,58500000.0
2006-07-20 19:36:00,1.42992,1.43021,1.42989,1.42991,29100000.0
2006-07-20 19:37:00,1.43003,1.43003,1.4295,1.4295,29200000.0
2006-07-20 19:38:00,1.42935,1.42973,1.42935,1.42952,29200000.0
2006-07-20 19:39:00,1.42962,1.42963,1.42943,1.42962,44600000.0
2006-07-20 19:40:00,1.42955,1.42967,1.42941,1.42958,51200000.0
2006-07-20 19:41:00,1.42951,1.42966,1.4294,1.42961,43600000.0
2006-07-20 19:42:00,1.42951,1.42978,1.42943,1.42953,36800000.0
2006-07-20 19:43:00,1.42953,1.42953,1.42892,1.42915,28600000.0
2006-07-20 19:44:00,1.42909,1.42924,1.42902,1.42913,37000000.0
2006-07-20 19:45:00,1.42855,1.42894,1.42849,1.42894,34600000.0
2006-07-20 19:46:00,1.42904,1.4291,1.42865,1.42865,47800000.0
2006-07-20 19:47:00,1.4289,1.42905,1.42884,1.429,23900000.0
2006-07-20 19:48:00,1.42913,1.42914,1.42906,1.42908,47100000.0
2006-07-20 19:49:00,1.42884,1.42895,1.42884,1.42885,29100000.0
2006-07-20 19:50:00,1.4292,1.42941,1.42904,1.42936,57200000.0
2006-07-20 19:51:00,1.4291,1.42957,1.4291,1.42957,26000000.0
2006-07-20 19:52:00,1.42953,1.42973,1.42938,1.42949,32000000.0
2006-07-20 19:53:00,1.42966,1.42974,1.42907,1.42918,46900000.0
2006-07-20 19:54:00,1.4292,1.42925,1.42903,1.42925,45700001.0
2006-07-20 19:55:00,1.42929,1.42961,1.42929,1.42961,41200000.0
2006-07-20 19:56:00,1.42966,1.42993,1.42954,1.42966,41800001.0
2006-07-20 19:57:00,1.42959,1.42959,1.42933,1.42947,40400000.0
2006-07-20 19:58:00,1.42934,1.42951,1.42925,1.42925,32800000.0
2006-07-20 19:59:00,1.42929,1.42958,1.42919,1.42919,36000000.0
2006-07-20 20:00:00,1.42961,1.43055,1.42944,1.43046,41400000.0
2006-07-20 20:01:00,1.43092,1.43092,1.43006,1.4304,41000000.0
2006-07-20 20:02:00,1.43081,1.43102,1.43041,1.43054,32800000.0
2006-07-20 20:03:00,1.43068,1.43068,1.43018,1.43044,35000000.0
2006-07-20 20:04:00,1.43059,1.43061,1.42985,1.4303,58000001.0
2006-07-20 20:05:00,1.43037,1.43069,1.43037,1.43057,32600000.0
2006-07-20 20:06:00,1.43072,1.43085,1.43064,1.43067,37400000.0
2006-07-20 20:07:00,1.43053,1.43074,1.4303,1.43074,29000000.0
2006-07-20 20:08:00,1.4309,1.4309,1.43045,1.4306,25000000.0
2006-07-20 20:09:00,1.43071,1.43076,1.43053,1.43057,37000000.0
2006-07-20 20:10:00,1.43015,1.43072,1.43015,1.43072,42600000.0
2006-07-20 20:11:00,1.43076,1.43088,1.43061,1.43074,24400000.0
2006-07-20 20:12:00,1.43083,1.43084,1.43042,1.43073,30600000.0
2006-07-20 20:13:00,1.43078,1.43078,1.43043,1.43074,40200000.0
2006-07-20 20:14:00,1.43071,1.43081,1.43018,1.43066,38700000.0
2006-07-20 20:15:00,1.42959,1.42959,1.42793,1.42848,34800000.0
2006-07-20 20:16:00,1.42793,1.42877,1.42788,1.42834,52000000.0
2006-07-20 20:17:00,1.42845,1.42877,1.42814,1.42875,54400000.0
2006-07-20 20:18:00,1.42895,1.42915,1.42865,1.42889,44500000.0
2006-07-20 20:19:00,1.42917,1.42917,1.42855,1.42899,66400000.0
2006-07-20 20:20:00,1.429,1.42925,1.42895,1.42925,28200000.0
2006-07-20 20:21:00,1.4294,1.42993,1.4294,1.42947,33600000.0
2006-07-20 20:22:00,1.42939,1.42962,1.42939,1.42962,28900000.0
2006-07-20 20:23:00,1.42956,1.4297,1.42935,1.42966,40000000.0
2006-07-20 20:24:00,1.42992,1.42992,1.42951,1.42951,35700000.0
2006-07-20 20:25:00,1.42988,1.4299,1.42955,1.42965,39800000.0
2006-07-20 20:26:00,1.42977,1.42977,1.42921,1.42945,40000000.0
2006-07-20 20:27:00,1.42962,1.42989,1.42932,1.42966,45600000.0
2006-07-20 20:28:00,1.42976,1.42989,1.42952,1.42965,22200000.0
2006-07-20 20:29:00,1.42954,1.42961,1.42913,1.42951,47700000.0
2006-07-20 20:30:00,1.42972,1.42978,1.42959,1.42978,36100000.0
2006-07-20 20:31:00,1.42971,1.4299,1.4295,1.4299,48200000.0
2006-07-20 20:32:00,1.42967,1.43001,1.42937,1.43001,40400000.0
2006-07-20 20:33:00,1.4304,1.43126,1.4304,1.43089,42400000.0
2006-07-20 20:34:00,1.43054,1.4307,1.43016,1.43061,56000001.0
2006-07-20 20:35:00,1.4306,1.43087,1.43053,1.43075,33400000.0
2006-07-20 20:36:00,1.43072,1.43081,1.43053,1.43071,41200000.0
2006-07-20 20:37:00,1.43076,1.43084,1.43058,1.43074,51600000.0
2006-07-20 20:38:00,1.4307,1.43076,1.43051,1.43072,37600000.0
2006-07-20 20:39:00,1.43079,1.43124,1.43079,1.43083,75100001.0
2006-07-20 20:40:00,1.43065,1.43099,1.43065,1.43097,40000000.0
2006-07-20 20:41:00,1.43091,1.43091,1.43037,1.43083,45000000.0
2006-07-20 20:42:00,1.4309,1.43096,1.43056,1.43096,41500000.0
2006-07-20 20:43:00,1.43083,1.43107,1.43068,1.43068,58400001.0
2006-07-20 20:44:00,1.43076,1.43076,1.43033,1.43033,31400000.0
2006-07-20 20:45:00,1.43014,1.43045,1.43014,1.43045,55200000.0
2006-07-20 20:46:00,1.43037,1.43045,1.43023,1.43023,44500000.0
2006-07-20 20:47:00,1.43021,1.43026,1.42986,1.43013,30400000.0
2006-07-20 20:48:00,1.43005,1.43034,1.43005,1.43022,50300000.0
2006-07-20 20:49:00,1.43009,1.43031,1.43009,1.43026,21400000.0
2006-07-20 20:50:00,1.43016,1.43032,1.43014,1.43032,45900000.0
2006-07-20 20:51:00,1.42998,1.42998,1.42961,1.42967,36700000.0
2006-07-20 20:52:00,1.42944,1.42944,1.42915,1.42917,25800000.0
2006-07-20 20:53:00,1.42894,1.42916,1.42894,1.42901,39400000.0
2006-07-20 20:54:00,1.42866,1.42902,1.42866,1.42894,54000000.0
2006-07-20 20:55:00,1.42902,1.42927,1.42895,1.42923,45800000.0
2006-07-20 20:56:00,1.42903,1.42935,1.42895,1.42935,33200000.0
2006-07-20 20:57:00,1.42935,1.42937,1.42917,1.42937,29200000.0
2006-07-20 20:58:00,1.42973,1.4298,1.42958,1.42961,70300000.0
2006-07-20 20:59:00,1.42941,1.42962,1.42923,1.42925,45000000.0
2006-07-20 21:00:00,1.42914,1.42929,1.42879,1.42912,29200000.0
2006-07-20 21:01:00,1.4293,1.42966,1.42911,1.42911,25200000.0
2006-07-20 21:02:00,1.42963,1.43002,1.42958,1.42985,59000000.0
2006-07-20 21:03:00,1.42973,1.42985,1.42962,1.42967,28800001.0
2006-07-20 21:04:00,1.42981,1.42984,1.42968,1.42984,25800000.0
2006-07-20 21:05:00,1.42972,1.43004,1.42972,1.42985,57200000.0
2006-07-20 21:06:00,1.43,1.43022,1.43,1.43022,31600000.0
2006-07-20 21:07:00,1.43034,1.43034,1.43015,1.43027,31100000.0
2006-07-20 21:08:00,1.4302,1.4303,1.43012,1.4303,38000000.0
2006-07-20 21:09:00,1.43034,1.43038,1.43015,1.43029,46100000.0
2006-07-20 21:10:00,1.43031,1.43046,1.43022,1.43032,54100000.0
2006-07-20 21:11:00,1.4303,1.43058,1.43006,1.43017,44600000.0
2006-07-20 21:12:00,1.43043,1.43068,1.43043,1.43047,43100000.0
2006-07-20 21:13:00,1.4303,1.43045,1.43017,1.43028,41300000.0
2006-07-20 21:14:00,1.43025,1.43074,1.43022,1.43062,39200000.0
2006-07-20 21:15:00,1.43094,1.43099,1.4308,1.43094,24200000.0
2006-07-20 21:16:00,1.43068,1.43111,1.43068,1.43099,35800000.0
2006-07-20 21:17:00,1.43079,1.43085,1.43045,1.43045,42300000.0
2006-07-20 21:18:00,1.43089,1.43089,1.43036,1.4304,39800001.0
2006-07-20 21:19:00,1.43032,1.43034,1.43005,1.4301,31600000.0
2006-07-20 21:20:00,1.43015,1.43033,1.43011,1.43018,47800000.0
2006-07-20 21:21:00,1.43015,1.4304,1.43015,1.43028,34600000.0
2006-07-20 21:22:00,1.42988,1.43035,1.42988,1.4302,62900001.0
2006-07-20 21:23:00,1.43009,1.43009,1.42955,1.42955,59100000.0
2006-07-20 21:24:00,1.42984,1.43002,1.42969,1.42973,40200000.0
2006-07-20 21:25:00,1.42979,1.42997,1.4295,1.4295,37400000.0
2006-07-20 21:26:00,1.4298,1.43027,1.4298,1.43002,38000000.0
2006-07-20 21:27:00,1.42994,1.43,1.42992,1.42992,33800000.0
2006-07-20 21:28:00,1.42988,1.43009,1.42988,1.43,28200000.0
2006-07-20 21:29:00,1.43004,1.43005,1.42991,1.43002,40200000.0
2006-07-20 21:30:00,1.43005,1.43005,1.4299,1.42993,43600000.0
2006-07-20 21:31:00,1.43009,1.43009,1.4299,1.4299,40000000.0
2006-07-20 21:32:00,1.43002,1.4301,1.42984,1.42996,35000000.0
2006-07-20 21:33:00,1.43014,1.43032,1.43013,1.43032,28200000.0
2006-07-20 21:34:00,1.43041,1.43044,1.43022,1.43042,28400000.0
2006-07-20 21:35:00,1.43049,1.43061,1.43028,1.43061,47800000.0
2006-07-20 21:36:00,1.43063,1.43063,1.42995,1.43035,23200000.0
2006-07-20 21:37:00,1.43036,1.43036,1.43011,1.43031,60400001.0
2006-07-20 21:38:00,1.43046,1.43046,1.43002,1.43002,18600000.0
2006-07-20 21:39:00,1.42988,1.43023,1.42988,1.43013,41600000.0
2006-07-20 21:40:00,1.42998,1.4305,1.42998,1.4305,30200000.0
2006-07-20 21:41:00,1.43036,1.43063,1.43032,1.43037,27000000.0
2006-07-20 21:42:00,1.43045,1.4307,1.43033,1.43033,26400000.0
2006-07-20 21:43:00,1.43056,1.43056,1.43032,1.43053,49800000.0
2006-07-20 21:44:00,1.43052,1.43064,1.43031,1.43035,33200000.0
2006-07-20 21:45:00,1.43047,1.43056,1.43046,1.43055,35400000.0
2006-07-20 21:46:00,1.4306,1.43063,1.43018,1.43027,49800000.0
2006-07-20 21:47:00,1.43034,1.43064,1.43034,1.43035,43900000.0
2006-07-20 21:48:00,1.43055,1.43064,1.43036,1.43036,65700000.0
2006-07-20 21:49:00,1.43027,1.43027,1.43,1.43007,23400000.0
2006-07-20 21:50:00,1.43039,1.43054,1.43037,1.43038,36400000.0
2006-07-20 21:51:00,1.43031,1.43051,1.43031,1.43046,53800000.0
2006-07-20 21:52:00,1.43036,1.43059,1.43027,1.43043,47000000.0
2006-07-20 21:53:00,1.43043,1.43051,1.43029,1.43029,29200000.0
2006-07-20 21:54:00,1.4302,1.43036,1.43009,1.43033,47500000.0
2006-07-20 21:55:00,1.43031,1.43036,1.43016,1.43033,61300001.0
2006-07-20 21:56:00,1.43034,1.43044,1.4302,1.43034,58200001.0
2006-07-20 21:57:00,1.43036,1.43041,1.42994,1.4303,35600000.0
2006-07-20 21:58:00,1.43026,1.43052,1.43026,1.43033,31400000.0
2006-07-20 21:59:00,1.43044,1.43062,1.43015,1.43048,51800000.0
2006-07-20 22:00:00,1.43054,1.43058,1.43042,1.43044,44400000.0
2006-07-20 22:01:00,1.43025,1.43047,1.43023,1.4303,32800000.0
2006-07-20 22:02:00,1.43047,1.43047,1.4302,1.4302,39000001.0
2006-07-20 22:03:00,1.43035,1.43044,1.43011,1.43044,41500000.0
2006-07-20 22:04:00,1.43049,1.43064,1.43034,1.4304,31700000.0
2006-07-20 22:05:00,1.43064,1.43064,1.43035,1.43058,45700000.0
2006-07-20 22:06:00,1.43064,1.43064,1.43023,1.43053,45200000.0
2006-07-20 22:07:00,1.43058,1.43104,1.43058,1.4307,27400000.0
2006-07-20 22:08:00,1.43038,1.43105,1.43038,1.43105,35100000.0
2006-07-20 22:09:00,1.43108,1.43113,1.43078,1.43097,34200000.0
2006-07-20 22:10:00,1.43104,1.43119,1.43096,1.43119,40700000.0
2006-07-20 22:11:00,1.43115,1.43128,1.43087,1.43087,41000000.0
2006-07-20 22:12:00,1.4308,1.4308,1.43034,1.43034,37600000.0
2006-07-20 22:13:00,1.43044,1.43064,1.43044,1.43063,33200000.0
2006-07-20 22:14:00,1.43061,1.43098,1.43061,1.43064,44900000.0
2006-07-20 22:15:00,1.43073,1.43111,1.43073,1.43089,47800001.0
2006-07-20 22:16:00,1.43087,1.43098,1.43068,1.43068,31600000.0
2006-07-20 22:17:00,1.43102,1.43102,1.43076,1.43085,20600000.0
2006-07-20 22:18:00,1.43096,1.43098,1.43089,1.4309,32600000.0
2006-07-20 22:19:00,1.43075,1.43092,1.43075,1.43078,34200000.0
2006-07-20 22:20:00,1.43074,1.43088,1.43059,1.43073,45300000.0
2006-07-20 22:21:00,1.43061,1.43087,1.43039,1.43074,44100000.0
2006-07-20 22:22:00,1.43086,1.43092,1.43068,1.43083,67600000.0
2006-07-20 22:23:00,1.43098,1.43098,1.43073,1.43076,25600000.0
2006-07-20 22:24:00,1.43096,1.43107,1.43082,1.43095,36600000.0
2006-07-20 22:25:00,1.43087,1.431,1.43078,1.43091,40000000.0
2006-07-20 22:26:00,1.43066,1.431,1.43066,1.431,35300000.0
2006-07-20 22:27:00,1.43096,1.43108,1.43064,1.43096,29200000.0
2006-07-20 22:28:00,1.43087,1.43115,1.43086,1.43104,42400000.0
2006-07-20 22:29:00,1.43114,1.43124,1.43097,1.4311,40200000.0
2006-07-20 22:30:00,1.43113,1.43127,1.43104,1.43121,52400000.0
2006-07-20 22:31:00,1.43154,1.43158,1.43089,1.43151,20800000.0
2006-07-20 22:32:00,1.43137,1.43147,1.43109,1.43147,38200000.0
2006-07-20 22:33:00,1.43146,1.43162,1.43144,1.43151,50700000.0
2006-07-20 22:34:00,1.43152,1.4317,1.43141,1.43149,49200000.0
2006-07-20 22:35:00,1.43148,1.43148,1.43121,1.43121,28500000.0
2006-07-20 22:36:00,1.43137,1.43148,1.43083,1.43083,57300000.0
2006-07-20 22:37:00,1.43134,1.43138,1.43117,1.43137,34600000.0
2006-07-20 22:38:00,1.4313,1.43146,1.43129,1.43143,40200000.0
2006-07-20 22:39:00,1.43137,1.43141,1.43109,1.43123,45300001.0
2006-07-20 22:40:00,1.43129,1.43157,1.43099,1.43099,36000000.0
2006-07-20 22:41:00,1.43127,1.43127,1.43088,1.43101,54400000.0
2006-07-20 22:42:00,1.43101,1.43101,1.43072,1.43097,38000000.0
2006-07-20 22:43:00,1.43101,1.43112,1.4309,1.43104,36600000.0
2006-07-20 22:44:00,1.43086,1.43093,1.43066,1.43077,31600000.0
2006-07-20 22:45:00,1.43077,1.43093,1.43062,1.43093,33000000.0
2006-07-20 22:46:00,1.43092,1.43115,1.43075,1.43101,32100000.0
2006-07-20 22:47:00,1.43104,1.43104,1.43077,1.43094,36800000.0
2006-07-20 22:48:00,1.43076,1.43113,1.43076,1.43101,48000001.0
2006-07-20 22:49:00,1.43087,1.43111,1.43068,1.43096,41300001.0
2006-07-20 22:50:00,1.43098,1.4311,1.43087,1.43087,20000000.0
2006-07-20 22:51:00,1.43091,1.43091,1.43065,1.43074,23000000.0
2006-07-20 22:52:00,1.43063,1.43065,1.43036,1.43038,40900000.0
2006-07-20 22:53:00,1.43057,1.4308,1.43028,1.4308,47800000.0
2006-07-20 22:54:00,1.4307,1.4307,1.43049,1.43055,33000000.0
2006-07-20 22:55:00,1.43073,1.43078,1.43055,1.43055,16000000.0
2006-07-20 22:56:00,1.43051,1.43051,1.42994,1.43016,28000000.0
2006-07-20 22:57:00,1.43013,1.43039,1.4297,1.4297,26200000.0
2006-07-20 22:58:00,1.42987,1.42994,1.42969,1.42969,36600000.0
2006-07-20 22:59:00,1.42991,1.42996,1.42974,1.42991,36000000.0
2006-07-20 23:00:00,1.42986,1.42996,1.42968,1.42968,29100000.0
2006-07-20 23:01:00,1.4303,1.4303,1.4301,1.4301,37800000.0
2006-07-20 23:02:00,1.4302,1.4304,1.4302,1.4304,37800000.0
2006-07-20 23:03:00,1.4305,1.4305,1.4301,1.4302,37800000.0
2006-07-20 23:04:00,1.4301,1.4301,1.4298,1.4299,37800000.0
2006-07-20 23:05:00,1.4298,1.43,1.4297,1.4299,37800000.0
2006-07-20 23:06:00,1.43,1.43,1.43,1.43,37800000.0
2006-07-20 23:07:00,1.4301,1.4301,1.43,1.43,37800000.0
2006-07-20 23:08:00,1.4301,1.4303,1.4301,1.4302,37800000.0
2006-07-20 23:09:00,1.43,1.4304,1.4299,1.4304,37800000.0
2006-07-20 23:10:00,1.4303,1.4305,1.4303,1.4304,37800000.0
2006-07-20 23:11:00,1.4303,1.4305,1.4303,1.4305,37800000.0
2006-07-20 23:12:00,1.4304,1.4305,1.4304,1.4305,37800000.0
2006-07-20 23:13:00,1.4304,1.4306,1.4304,1.4304,37800000.0
2006-07-20 23:14:00,1.4305,1.4308,1.4304,1.4307,37800000.0
2006-07-20 23:15:00,1.4304,1.4305,1.4301,1.4301,37800000.0
2006-07-20 23:16:00,1.4298,1.4302,1.4294,1.4296,37800000.0
2006-07-20 23:17:00,1.4303,1.4303,1.4301,1.4302,37800000.0
2006-07-20 23:18:00,1.4301,1.4301,1.43,1.43,37800000.0
2006-07-20 23:19:00,1.4301,1.4301,1.4297,1.4298,37800000.0
2006-07-20 23:20:00,1.4297,1.4298,1.4296,1.4298,37800000.0
2006-07-20 23:21:00,1.4297,1.4298,1.4295,1.4295,37800000.0
2006-07-20 23:22:00,1.4293,1.4297,1.4293,1.4296,37800000.0
2006-07-20 23:23:00,1.4294,1.4295,1.4292,1.4295,37800000.0
2006-07-20 23:25:00,1.4296,1.4296,1.4292,1.4292,37800000.0
2006-07-20 23:26:00,1.4291,1.4294,1.4291,1.4291,37800000.0
2006-07-20 23:27:00,1.42976,1.42976,1.42944,1.42944,37800000.0
2006-07-20 23:28:00,1.42942,1.42956,1.42899,1.42909,46700000.0
2006-07-20 23:29:00,1.42925,1.42949,1.42902,1.4292,68000002.0
2006-07-20 23:30:00,1.42912,1.42935,1.42912,1.42924,22800000.0
2006-07-20 23:31:00,1.42935,1.42944,1.42908,1.42937,32900000.0
2006-07-20 23:32:00,1.42918,1.42943,1.42918,1.42933,40200000.0
2006-07-20 23:33:00,1.42919,1.42936,1.42919,1.42922,32800000.0
2006-07-20 23:34:00,1.42916,1.42928,1.42896,1.42904,44600000.0
2006-07-20 23:35:00,1.42915,1.42923,1.42904,1.42914,33800000.0
2006-07-20 23:36:00,1.42926,1.42926,1.42908,1.42908,34500000.0
2006-07-20 23:37:00,1.42909,1.42913,1.42899,1.4291,36300000.0
2006-07-20 23:38:00,1.42909,1.42919,1.42899,1.42912,51600000.0
2006-07-20 23:39:00,1.42893,1.42902,1.42888,1.42902,25800000.0
2006-07-20 23:40:00,1.42922,1.42922,1.42891,1.42891,26400000.0
2006-07-20 23:41:00,1.42906,1.42927,1.42877,1.42877,38800000.0
2006-07-20 23:42:00,1.42934,1.42934,1.42909,1.42921,44200000.0
2006-07-20 23:43:00,1.42936,1.42954,1.42903,1.42941,35400000.0
2006-07-20 23:44:00,1.42947,1.42953,1.42917,1.42917,38200000.0
2006-07-20 23:45:00,1.42894,1.42918,1.42872,1.42893,33400000.0
2006-07-20 23:46:00,1.429,1.429,1.42876,1.42888,38200000.0
2006-07-20 23:47:00,1.42925,1.42933,1.42897,1.42931,42200000.0
2006-07-20 23:48:00,1.42958,1.42958,1.42928,1.42943,31000000.0
2006-07-20 23:49:00,1.42963,1.42967,1.4293,1.42952,55900000.0
2006-07-20 23:50:00,1.42954,1.42972,1.42941,1.42962,28600000.0
2006-07-20 23:51:00,1.4297,1.42972,1.42937,1.42952,47000000.0
2006-07-20 23:52:00,1.42959,1.42962,1.42927,1.42955,21800000.0
2006-07-20 23:53:00,1.42963,1.42971,1.42946,1.42963,35400000.0
2006-07-20 23:54:00,1.42957,1.42962,1.42892,1.42892,29000000.0
2006-07-20 23:55:00,1.42937,1.42957,1.42937,1.42957,35200000.0
2006-07-20 23:56:00,1.42962,1.42962,1.42932,1.42944,33200000.0
2006-07-20 23:57:00,1.42947,1.42955,1.42942,1.42955,28000000.0
2006-07-20 23:58:00,1.42959,1.4302,1.42944,1.4302,25400000.0
2006-07-20 23:59:00,1.43038,1.43051,1.43025,1.43029,47200000.0
2006-07-21 00:00:00,1.43045,1.43063,1.43031,1.4305,49400000.0
2006-07-21 00:01:00,1.43025,1.43025,1.42975,1.42978,40600000.0
2006-07-21 00:02:00,1.42974,1.42974,1.42927,1.42966,56400000.0
2006-07-21 00:03:00,1.42964,1.42974,1.42954,1.42959,49300000.0
2006-07-21 00:04:00,1.42954,1.42969,1.42954,1.42969,33000000.0
2006-07-21 00:05:00,1.42986,1.43057,1.42986,1.43035,26000000.0
2006-07-21 00:06:00,1.43047,1.43066,1.43047,1.43066,61600000.0
2006-07-21 00:07:00,1.43054,1.43064,1.43039,1.43049,24600000.0
2006-07-21 00:08:00,1.43054,1.4306,1.43039,1.4306,49000000.0
2006-07-21 00:09:00,1.43047,1.43065,1.43032,1.43047,54200000.0
2006-07-21 00:10:00,1.43056,1.43056,1.43041,1.43044,40200000.0
2006-07-21 00:11:00,1.43052,1.43055,1.43029,1.43043,34100000.0
2006-07-21 00:12:00,1.43056,1.43062,1.43036,1.43036,39800000.0
2006-07-21 00:13:00,1.43033,1.43036,1.42998,1.43033,52200000.0
2006-07-21 00:14:00,1.43029,1.43043,1.43016,1.43041,37600000.0
2006-07-21 00:15:00,1.43016,1.43031,1.43016,1.43016,23000000.0
2006-07-21 00:16:00,1.43033,1.43043,1.43023,1.43024,22000000.0
2006-07-21 00:17:00,1.43022,1.43042,1.43022,1.43042,27600000.0
2006-07-21 00:18:00,1.43042,1.43047,1.43006,1.43006,40200000.0
2006-07-21 00:19:00,1.43018,1.43029,1.43009,1.43029,27800000.0
2006-07-21 00:20:00,1.43038,1.43048,1.43006,1.43006,45800000.0
2006-07-21 00:21:00,1.43039,1.43047,1.43027,1.4304,28000000.0
2006-07-21 00:22:00,1.43024,1.43045,1.43024,1.43043,25800000.0
2006-07-21 00:23:00,1.4304,1.43056,1.42998,1.43038,43800000.0
2006-07-21 00:24:00,1.43044,1.43045,1.43025,1.43038,44000001.0
2006-07-21 00:25:00,1.43026,1.43044,1.43017,1.43034,55400000.0
2006-07-21 00:26:00,1.43044,1.43052,1.43028,1.43052,37600000.0
2006-07-21 00:27:00,1.4306,1.4306,1.43047,1.43052,25400000.0
2006-07-21 00:28:00,1.43058,1.43063,1.43032,1.43042,55700000.0
2006-07-21 00:29:00,1.43041,1.43058,1.43034,1.43049,90300000.0
2006-07-21 00:30:00,1.43032,1.43075,1.43032,1.43056,30000000.0
2006-07-21 00:31:00,1.43065,1.43065,1.43056,1.43056,39400001.0
2006-07-21 00:32:00,1.43059,1.43083,1.43054,1.43063,37600000.0
2006-07-21 00:33:00,1.43085,1.43086,1.43061,1.43083,30600000.0
2006-07-21 00:34:00,1.43072,1.43087,1.43059,1.43059,43900000.0
2006-07-21 00:35:00,1.43089,1.43089,1.43062,1.43076,42200000.0
2006-07-21 00:36:00,1.43072,1.43074,1.43055,1.43074,26000000.0
2006-07-21 00:37:00,1.43082,1.43082,1.43067,1.43067,53500001.0
2006-07-21 00:38:00,1.43075,1.43089,1.43071,1.43076,20800000.0
2006-07-21 00:39:00,1.43101,1.43114,1.43083,1.43095,56800000.0
2006-07-21 00:40:00,1.43098,1.43118,1.43096,1.43118,38900000.0
2006-07-21 00:41:00,1.4311,1.4311,1.43062,1.43082,24200000.0
2006-07-21 00:42:00,1.43077,1.43089,1.43076,1.43081,41600000.0
2006-07-21 00:43:00,1.43058,1.43086,1.43034,1.43086,31400000.0
2006-07-21 00:44:00,1.43086,1.43086,1.43073,1.43081,32800000.0
2006-07-21 00:45:00,1.43083,1.43084,1.43064,1.43071,32800000.0
2006-07-21 00:46:00,1.43078,1.43086,1.43068,1.43086,30400000.0
2006-07-21 00:47:00,1.43075,1.43083,1.43065,1.43076,47000000.0
2006-07-21 00:48:00,1.43051,1.43089,1.43051,1.43071,25600000.0
2006-07-21 00:49:00,1.43081,1.43084,1.43053,1.43076,53800000.0
2006-07-21 00:50:00,1.43078,1.43098,1.43073,1.43082,18400000.0
2006-07-21 00:51:00,1.4308,1.43106,1.43077,1.43106,25200000.0
2006-07-21 00:52:00,1.43096,1.43111,1.43086,1.43104,29100000.0
2006-07-21 00:53:00,1.43074,1.43105,1.43073,1.43105,40400000.0
2006-07-21 00:54:00,1.43073,1.43111,1.43073,1.43111,41900001.0
2006-07-21 00:55:00,1.43113,1.43122,1.43082,1.43122,36500000.0
2006-07-21 00:56:00,1.43111,1.43111,1.4309,1.43103,35900000.0
2006-07-21 00:57:00,1.43117,1.43117,1.43087,1.43087,30200000.0
2006-07-21 00:58:00,1.4311,1.4311,1.4309,1.431,40200000.0
2006-07-21 00:59:00,1.43113,1.43113,1.43098,1.43113,31800000.0
2006-07-21 01:00:00,1.43108,1.43115,1.43093,1.43098,26800000.0
2006-07-21 01:01:00,1.43103,1.43125,1.43095,1.43113,33600001.0
2006-07-21 01:02:00,1.43135,1.43152,1.43097,1.43097,54200000.0
2006-07-21 01:03:00,1.43138,1.43169,1.43127,1.43169,31800000.0
2006-07-21 01:04:00,1.43178,1.43186,1.43172,1.43173,50600000.0
2006-07-21 01:05:00,1.43173,1.43173,1.43154,1.43155,40000000.0
2006-07-21 01:06:00,1.43164,1.43164,1.43136,1.43156,46800000.0
2006-07-21 01:07:00,1.43155,1.43158,1.43127,1.43139,39400001.0
2006-07-21 01:08:00,1.43158,1.43182,1.43141,1.43141,21900000.0
2006-07-21 01:09:00,1.43178,1.43178,1.43155,1.43168,25800000.0
2006-07-21 01:10:00,1.43161,1.43169,1.43131,1.43154,34900000.0
2006-07-21 01:11:00,1.43147,1.43169,1.43147,1.43169,17800000.0
2006-07-21 01:12:00,1.43155,1.43176,1.43133,1.43157,27900000.0
2006-07-21 01:13:00,1.43173,1.43176,1.43143,1.43176,53900000.0
2006-07-21 01:14:00,1.43159,1.43171,1.43133,1.43144,51900000.0
2006-07-21 01:15:00,1.4315,1.4315,1.4312,1.43141,32000000.0
2006-07-21 01:16:00,1.43137,1.43171,1.43135,1.43165,48000000.0
2006-07-21 01:17:00,1.43179,1.43181,1.43161,1.43176,37600000.0
2006-07-21 01:18:00,1.43171,1.43179,1.43141,1.43176,37400000.0
2006-07-21 01:19:00,1.43159,1.43177,1.43155,1.43164,38200000.0
2006-07-21 01:20:00,1.43171,1.43176,1.43118,1.43176,40000001.0
2006-07-21 01:21:00,1.43156,1.43186,1.43156,1.43171,50500000.0
2006-07-21 01:22:00,1.43174,1.43177,1.43148,1.43166,33000000.0
2006-07-21 01:23:00,1.43155,1.43163,1.43133,1.43133,35200000.0
2006-07-21 01:24:00,1.43168,1.43178,1.43158,1.43174,30800000.0
2006-07-21 01:25:00,1.43162,1.43175,1.43135,1.43162,52900000.0
2006-07-21 01:26:00,1.43152,1.43175,1.4315,1.43165,30200000.0
2006-07-21 01:27:00,1.43165,1.43173,1.4315,1.43173,35600000.0
2006-07-21 01:28:00,1.4316,1.43175,1.43135,1.43163,44400000.0
2006-07-21 01:29:00,1.43174,1.43178,1.43167,1.43169,30600000.0
2006-07-21 01:30:00,1.43179,1.43179,1.43131,1.43166,57900000.0
2006-07-21 01:31:00,1.43164,1.43181,1.43158,1.43179,21000000.0
2006-07-21 01:32:00,1.4316,1.43175,1.43145,1.43157,37600000.0
2006-07-21 01:33:00,1.43163,1.43172,1.4315,1.43166,33000000.0
2006-07-21 01:34:00,1.43159,1.43164,1.43116,1.43154,21600000.0
2006-07-21 01:35:00,1.43152,1.43164,1.43126,1.43126,46600000.0
2006-07-21 01:36:00,1.43149,1.43164,1.43149,1.43149,40800000.0
2006-07-21 01:37:00,1.43154,1.43166,1.43127,1.43159,35400000.0
2006-07-21 01:38:00,1.43152,1.43165,1.4314,1.43162,26400000.0
2006-07-21 01:39:00,1.43143,1.43171,1.43124,1.43168,55100000.0
2006-07-21 01:40:00,1.43164,1.43164,1.43135,1.43135,45300001.0
2006-07-21 01:41:00,1.43116,1.43144,1.43106,1.43124,62200001.0
2006-07-21 01:42:00,1.43129,1.43134,1.43106,1.43123,38800000.0
2006-07-21 01:43:00,1.43123,1.43128,1.43071,1.43118,30600000.0
2006-07-21 01:44:00,1.43123,1.43123,1.43091,1.43118,24500000.0
2006-07-21 01:45:00,1.43104,1.43116,1.43096,1.43106,40800000.0
2006-07-21 01:46:00,1.43103,1.43121,1.43096,1.43111,61700000.0
2006-07-21 01:47:00,1.4312,1.43136,1.43108,1.43108,50200001.0
2006-07-21 01:48:00,1.43132,1.43153,1.43104,1.43104,49000000.0
2006-07-21 01:49:00,1.43132,1.4314,1.4306,1.43102,30400000.0
2006-07-21 01:50:00,1.43096,1.43118,1.43061,1.43118,25800000.0
2006-07-21 01:51:00,1.43118,1.43118,1.43094,1.43094,44700001.0
2006-07-21 01:52:00,1.43117,1.43122,1.43097,1.43097,30400000.0
2006-07-21 01:53:00,1.43142,1.43176,1.43139,1.43161,59000000.0
2006-07-21 01:54:00,1.43162,1.43169,1.4316,1.43161,49400001.0
2006-07-21 01:55:00,1.43154,1.43175,1.43149,1.4315,39000000.0
2006-07-21 01:56:00,1.43168,1.43178,1.43154,1.43155,47400000.0
2006-07-21 01:57:00,1.43154,1.43171,1.43149,1.4316,25400000.0
2006-07-21 01:58:00,1.4315,1.4315,1.43111,1.43117,29200000.0
2006-07-21 01:59:00,1.43151,1.43159,1.43146,1.43156,52300000.0
2006-07-21 02:00:00,1.43129,1.4316,1.43129,1.43129,29200000.0
2006-07-21 02:01:00,1.43109,1.43109,1.43092,1.43095,73200001.0
2006-07-21 02:02:00,1.43093,1.4315,1.43093,1.43124,106900000.0
2006-07-21 02:03:00,1.43127,1.4314,1.43121,1.43133,69800000.0
2006-07-21 02:04:00,1.43128,1.43146,1.43128,1.4313,51600000.0
2006-07-21 02:05:00,1.4313,1.4313,1.43123,1.43128,79400000.0
2006-07-21 02:06:00,1.43142,1.43146,1.43109,1.43144,111700000.0
2006-07-21 02:07:00,1.43148,1.43166,1.43118,1.43153,172900000.0
2006-07-21 02:08:00,1.43145,1.43147,1.43136,1.43136,55500000.0
2006-07-21 02:09:00,1.43122,1.43146,1.43101,1.43133,185600000.0
2006-07-21 02:10:00,1.43108,1.43143,1.43097,1.43104,108700000.0
2006-07-21 02:11:00,1.43109,1.43121,1.43109,1.43121,64300001.0
2006-07-21 02:12:00,1.43121,1.43142,1.43121,1.43142,69200001.0
2006-07-21 02:13:00,1.4314,1.43147,1.43139,1.43147,30600000.0
2006-07-21 02:14:00,1.43139,1.43142,1.43108,1.43142,158100000.0
2006-07-21 02:15:00,1.43134,1.43145,1.43119,1.43132,223100001.0
2006-07-21 02:16:00,1.43157,1.43165,1.4314,1.4316,56600000.0
2006-07-21 02:17:00,1.43142,1.43163,1.4311,1.43131,244900000.0
2006-07-21 02:18:00,1.43133,1.43159,1.43091,1.43136,38800000.0
2006-07-21 02:19:00,1.43149,1.43161,1.43128,1.43133,37000000.0
2006-07-21 02:20:00,1.43143,1.43161,1.43134,1.4316,46400000.0
2006-07-21 02:21:00,1.43142,1.4317,1.43133,1.43168,35800000.0
2006-07-21 02:22:00,1.43137,1.43142,1.43137,1.43142,27800000.0
2006-07-21 02:23:00,1.43165,1.43175,1.4315,1.4315,42600000.0
2006-07-21 02:24:00,1.43144,1.43167,1.43134,1.43159,32800000.0
2006-07-21 02:25:00,1.4315,1.43157,1.43132,1.43139,109000000.0
2006-07-21 02:26:00,1.43127,1.43165,1.43122,1.43162,87600000.0
2006-07-21 02:27:00,1.43157,1.4316,1.43142,1.43147,82200001.0
2006-07-21 02:28:00,1.43145,1.43156,1.4314,1.43146,43400000.0
2006-07-21 02:29:00,1.43168,1.43168,1.4314,1.43163,54000001.0
2006-07-21 02:30:00,1.43177,1.43177,1.43149,1.4316,49600000.0
2006-07-21 02:31:00,1.43142,1.43152,1.43129,1.43132,40800000.0
2006-07-21 02:32:00,1.43159,1.43174,1.43144,1.43164,40100000.0
2006-07-21 02:33:00,1.43126,1.43134,1.43117,1.4313,205200000.0
2006-07-21 02:34:00,1.43166,1.43166,1.43143,1.43159,37200000.0
2006-07-21 02:35:00,1.43173,1.4321,1.43154,1.43167,73600000.0
2006-07-21 02:36:00,1.43186,1.43201,1.43182,1.43192,23400000.0
2006-07-21 02:37:00,1.43161,1.43173,1.43161,1.43163,92500000.0
2006-07-21 02:38:00,1.43175,1.43182,1.43168,1.43172,37600000.0
2006-07-21 02:39:00,1.43179,1.43191,1.43174,1.43191,35400000.0
2006-07-21 02:40:00,1.43214,1.43226,1.43209,1.43214,42800000.0
2006-07-21 02:41:00,1.43226,1.43241,1.43224,1.43224,35600000.0
2006-07-21 02:42:00,1.43237,1.43245,1.43235,1.43239,39500000.0
2006-07-21 02:43:00,1.43234,1.43244,1.43225,1.43244,30800000.0
2006-07-21 02:44:00,1.43245,1.43255,1.43233,1.43255,49400000.0
2006-07-21 02:45:00,1.43219,1.43239,1.43213,1.43231,54600000.0
2006-07-21 02:46:00,1.43217,1.4323,1.43198,1.43199,198100000.0
2006-07-21 02:47:00,1.43244,1.43265,1.43207,1.43257,201500000.0
2006-07-21 02:48:00,1.43234,1.43261,1.43233,1.43246,118400000.0
2006-07-21 02:49:00,1.43232,1.43254,1.43201,1.43213,73300000.0
2006-07-21 02:50:00,1.43244,1.43262,1.43219,1.43257,96600000.0
2006-07-21 02:51:00,1.4321,1.43227,1.43196,1.43217,68400000.0
2006-07-21 02:52:00,1.43247,1.43256,1.43235,1.43248,35400000.0
2006-07-21 02:53:00,1.43259,1.43265,1.43229,1.43236,31800000.0
2006-07-21 02:54:00,1.43241,1.4327,1.43241,1.43246,61100000.0
2006-07-21 02:55:00,1.43248,1.43251,1.4321,1.43238,33200000.0
2006-07-21 02:56:00,1.43238,1.43257,1.43238,1.43257,56000000.0
2006-07-21 02:57:00,1.43269,1.43269,1.43253,1.43253,40800000.0
2006-07-21 02:58:00,1.43247,1.4326,1.43244,1.43246,77500000.0
2006-07-21 02:59:00,1.43247,1.43265,1.43247,1.4325,76900000.0
2006-07-21 03:00:00,1.43251,1.43269,1.43246,1.43269,119400000.0
2006-07-21 03:01:00,1.43264,1.43266,1.43256,1.43261,39800000.0
2006-07-21 03:02:00,1.43267,1.4327,1.43259,1.43269,60100000.0
2006-07-21 03:03:00,1.43263,1.43272,1.43261,1.43266,71800000.0
2006-07-21 03:04:00,1.43266,1.43299,1.43251,1.43263,36600000.0
2006-07-21 03:05:00,1.43261,1.43269,1.43256,1.43264,54200000.0
2006-07-21 03:06:00,1.43263,1.43269,1.43256,1.43269,57200000.0
2006-07-21 03:07:00,1.43266,1.43299,1.43256,1.43294,95000000.0
2006-07-21 03:08:00,1.43294,1.43294,1.43258,1.43259,66900000.0
2006-07-21 03:09:00,1.43297,1.43308,1.4326,1.43308,44600000.0
2006-07-21 03:10:00,1.43246,1.43299,1.43246,1.43299,40200000.0
2006-07-21 03:11:00,1.43269,1.43272,1.43262,1.43272,40200000.0
2006-07-21 03:12:00,1.43289,1.43289,1.43233,1.4326,39300000.0
2006-07-21 03:13:00,1.43233,1.43275,1.43233,1.43275,55800000.0
2006-07-21 03:14:00,1.43268,1.43289,1.43234,1.43281,46600000.0
2006-07-21 03:15:00,1.43253,1.43291,1.43253,1.43269,46600001.0
2006-07-21 03:16:00,1.43257,1.43269,1.43234,1.4326,23200000.0
2006-07-21 03:17:00,1.43253,1.43267,1.43213,1.43267,47100000.0
2006-07-21 03:18:00,1.4326,1.43267,1.43232,1.43267,22400000.0
2006-07-21 03:19:00,1.43263,1.43265,1.43239,1.43265,25800000.0
2006-07-21 03:20:00,1.43214,1.4326,1.43206,1.4326,65000000.0
2006-07-21 03:21:00,1.43235,1.43235,1.4323,1.43232,25800000.0
2006-07-21 03:22:00,1.43225,1.43225,1.43213,1.43216,57800000.0
2006-07-21 03:23:00,1.43219,1.43221,1.43206,1.4321,102800001.0
2006-07-21 03:24:00,1.43209,1.43209,1.43199,1.43199,74400000.0
2006-07-21 03:25:00,1.43247,1.43247,1.43211,1.4322,30400000.0
2006-07-21 03:26:00,1.43201,1.43217,1.43195,1.43205,124300000.0
2006-07-21 03:27:00,1.432,1.43211,1.43179,1.43191,79300000.0
2006-07-21 03:28:00,1.43187,1.432,1.43184,1.43196,40000000.0
2006-07-21 03:29:00,1.43197,1.43204,1.43195,1.43203,43100000.0
2006-07-21 03:30:00,1.43206,1.43209,1.43189,1.43209,78900000.0
2006-07-21 03:31:00,1.43202,1.43236,1.43201,1.43236,23000000.0
2006-07-21 03:32:00,1.43235,1.43252,1.43225,1.43225,57900000.0
2006-07-21 03:33:00,1.43205,1.43215,1.43205,1.43212,34800000.0
2006-07-21 03:34:00,1.4323,1.43245,1.43205,1.43208,43800000.0
2006-07-21 03:35:00,1.43218,1.43225,1.432,1.4321,66800000.0
2006-07-21 03:36:00,1.4322,1.43254,1.43202,1.43248,58800000.0
2006-07-21 03:37:00,1.43237,1.43239,1.43203,1.43238,43700000.0
2006-07-21 03:38:00,1.43243,1.4325,1.43218,1.43241,27500000.0
2006-07-21 03:39:00,1.43212,1.43221,1.43208,1.43212,73100000.0
2006-07-21 03:40:00,1.43211,1.43283,1.43204,1.43223,118000000.0
2006-07-21 03:41:00,1.43218,1.43241,1.43218,1.43239,71000000.0
2006-07-21 03:42:00,1.4324,1.43256,1.43238,1.43256,95200000.0
2006-07-21 03:43:00,1.43266,1.43273,1.43264,1.43273,25200000.0
2006-07-21 03:44:00,1.43249,1.43282,1.43248,1.43263,28600000.0
2006-07-21 03:45:00,1.43257,1.43273,1.43252,1.43273,38400000.0
2006-07-21 03:46:00,1.43245,1.43263,1.43242,1.43245,49600000.0
2006-07-21 03:47:00,1.4324,1.4325,1.43224,1.43224,41400000.0
2006-07-21 03:48:00,1.43264,1.43274,1.43244,1.43259,31800000.0
2006-07-21 03:49:00,1.43271,1.43272,1.43244,1.43244,46400000.0
2006-07-21 03:50:00,1.4326,1.4326,1.43207,1.43207,89600000.0
2006-07-21 03:51:00,1.43226,1.43231,1.43224,1.43225,44600000.0
2006-07-21 03:52:00,1.43226,1.4323,1.43206,1.43212,71900000.0
2006-07-21 03:53:00,1.4321,1.4322,1.43197,1.43214,53100000.0
2006-07-21 03:54:00,1.43217,1.43262,1.43217,1.43224,33000000.0
2006-07-21 03:55:00,1.43259,1.43265,1.43242,1.43262,23600000.0
2006-07-21 03:56:00,1.43252,1.43269,1.43252,1.4326,16400000.0
2006-07-21 03:57:00,1.4321,1.43224,1.43207,1.43215,161900000.0
2006-07-21 03:58:00,1.4321,1.43288,1.4321,1.43212,225900000.0
2006-07-21 03:59:00,1.43245,1.43285,1.43245,1.43272,141100000.0
2006-07-21 04:00:00,1.4327,1.43279,1.43253,1.43256,92000001.0
2006-07-21 04:01:00,1.43251,1.4328,1.43236,1.4328,137800000.0
2006-07-21 04:02:00,1.43274,1.43296,1.43254,1.43254,114700000.0
2006-07-21 04:03:00,1.43266,1.43266,1.43243,1.43266,98300000.0
2006-07-21 04:04:00,1.43249,1.43256,1.4324,1.4325,106200000.0
2006-07-21 04:05:00,1.4324,1.43303,1.4324,1.43298,192300000.0
2006-07-21 04:06:00,1.43253,1.43298,1.43253,1.43271,124400001.0
2006-07-21 04:07:00,1.43279,1.43279,1.43255,1.43256,174600000.0
2006-07-21 04:08:00,1.43287,1.4329,1.43284,1.43284,6600000.0
2006-07-21 04:09:00,1.43294,1.43299,1.4327,1.43289,22000000.0
2006-07-21 04:10:00,1.43275,1.43282,1.43249,1.4327,145100002.0
2006-07-21 04:11:00,1.43284,1.43304,1.43262,1.43271,38600000.0
2006-07-21 04:12:00,1.43259,1.43267,1.43253,1.43253,87600000.0
2006-07-21 04:13:00,1.43252,1.43274,1.4325,1.43255,68700000.0
2006-07-21 04:14:00,1.43258,1.43266,1.43253,1.43266,98300002.0
2006-07-21 04:15:00,1.43267,1.43288,1.43262,1.43285,94000000.0
2006-07-21 04:16:00,1.43286,1.43294,1.43264,1.43274,87400000.0
2006-07-21 04:17:00,1.43285,1.43285,1.43267,1.43274,64700000.0
2006-07-21 04:18:00,1.43269,1.43284,1.43264,1.43269,132700000.0
2006-07-21 04:19:00,1.43269,1.43276,1.43266,1.43274,68700000.0
2006-07-21 04:20:00,1.43266,1.43278,1.43247,1.43247,170300000.0
2006-07-21 04:21:00,1.43246,1.43256,1.43246,1.43246,42000001.0
2006-07-21 04:22:00,1.43253,1.43292,1.4324,1.43273,53100000.0
2006-07-21 04:23:00,1.43208,1.43213,1.43208,1.43208,30200000.0
2006-07-21 04:24:00,1.43212,1.43247,1.43212,1.43223,129700000.0
2006-07-21 04:25:00,1.4321,1.43282,1.4321,1.43234,206300000.0
2006-07-21 04:26:00,1.43231,1.43231,1.43211,1.43216,118800001.0
2006-07-21 04:27:00,1.43214,1.43228,1.43207,1.43215,49200000.0
2006-07-21 04:28:00,1.43219,1.43238,1.43218,1.43225,71900000.0
2006-07-21 04:29:00,1.43217,1.43264,1.43217,1.43248,77800000.0
2006-07-21 04:30:00,1.43203,1.43244,1.43203,1.43228,111200000.0
2006-07-21 04:31:00,1.43224,1.43243,1.43212,1.43243,26700000.0
2006-07-21 04:32:00,1.43258,1.43258,1.43238,1.43249,27800000.0
2006-07-21 04:33:00,1.43255,1.4326,1.43241,1.43248,44400000.0
2006-07-21 04:34:00,1.4324,1.43275,1.4324,1.4325,29200000.0
2006-07-21 04:35:00,1.43244,1.43255,1.43238,1.43238,66700000.0
2006-07-21 04:36:00,1.43263,1.43269,1.43197,1.43264,163800000.0
2006-07-21 04:37:00,1.43257,1.43283,1.43228,1.43249,133000000.0
2006-07-21 04:38:00,1.43249,1.43259,1.43248,1.43249,43000000.0
2006-07-21 04:39:00,1.43229,1.43246,1.43225,1.43226,62900000.0
2006-07-21 04:40:00,1.43231,1.43248,1.43231,1.43245,32200000.0
2006-07-21 04:41:00,1.43218,1.4325,1.43218,1.43228,40600000.0
2006-07-21 04:42:00,1.43211,1.43234,1.43202,1.43225,52800000.0
2006-07-21 04:43:00,1.43205,1.43205,1.43191,1.43193,55600000.0
2006-07-21 04:44:00,1.43197,1.43243,1.43197,1.43243,34700000.0
2006-07-21 04:45:00,1.43241,1.43241,1.43199,1.43218,31000000.0
2006-07-21 04:46:00,1.43182,1.43196,1.43182,1.43184,50400000.0
2006-07-21 04:47:00,1.4318,1.43226,1.43177,1.43226,60200000.0
2006-07-21 04:48:00,1.43202,1.43227,1.43202,1.43222,65700000.0
2006-07-21 04:49:00,1.43223,1.43233,1.43193,1.43193,65800000.0
2006-07-21 04:50:00,1.43226,1.43226,1.432,1.43218,68000000.0
2006-07-21 04:51:00,1.43193,1.43193,1.43193,1.43193,36700000.0
2006-07-21 04:52:00,1.43193,1.43243,1.43193,1.43223,39700000.0
2006-07-21 04:53:00,1.43221,1.43239,1.43209,1.43221,46600000.0
2006-07-21 04:54:00,1.43207,1.43231,1.43207,1.43211,34600000.0
2006-07-21 04:55:00,1.43235,1.43257,1.432,1.43257,56700000.0
2006-07-21 04:56:00,1.43238,1.43259,1.43232,1.43236,57500000.0
2006-07-21 04:57:00,1.4321,1.43268,1.432,1.432,42700000.0
2006-07-21 04:58:00,1.43194,1.43241,1.43194,1.43228,30200000.0
2006-07-21 04:59:00,1.43195,1.4322,1.43195,1.43195,117600000.0
2006-07-21 05:00:00,1.43234,1.43234,1.43215,1.4323,37200000.0
2006-07-21 05:01:00,1.43223,1.43247,1.43223,1.43244,29600000.0
2006-07-21 05:02:00,1.43235,1.43248,1.43219,1.43245,31800000.0
2006-07-21 05:03:00,1.43227,1.43252,1.43222,1.43229,164400000.0
2006-07-21 05:04:00,1.43244,1.43254,1.43241,1.43254,235900000.0
2006-07-21 05:05:00,1.43256,1.43259,1.43246,1.43253,186600002.0
2006-07-21 05:06:00,1.43256,1.43258,1.43236,1.43256,199400001.0
2006-07-21 05:07:00,1.43242,1.43279,1.43239,1.4324,282300000.0
2006-07-21 05:08:00,1.43264,1.43277,1.43253,1.43253,367500000.0
2006-07-21 05:09:00,1.43242,1.43275,1.43237,1.43239,206200001.0
2006-07-21 05:10:00,1.43243,1.43253,1.43238,1.43252,241200003.0
2006-07-21 05:11:00,1.43248,1.43263,1.43242,1.4325,111900000.0
2006-07-21 05:12:00,1.4325,1.4325,1.43239,1.4324,128800001.0
2006-07-21 05:13:00,1.4324,1.43265,1.4324,1.43245,159800000.0
2006-07-21 05:14:00,1.4324,1.43245,1.43235,1.43238,206800000.0
2006-07-21 05:15:00,1.43262,1.43274,1.43252,1.43267,29200000.0
2006-07-21 05:16:00,1.43255,1.43267,1.43247,1.43257,199100000.0
2006-07-21 05:17:00,1.43267,1.43285,1.43254,1.43275,152000000.0
2006-07-21 05:18:00,1.43283,1.43284,1.43247,1.43271,255300000.0
2006-07-21 05:19:00,1.43264,1.43303,1.43262,1.43274,271300000.0
2006-07-21 05:20:00,1.43278,1.43296,1.43275,1.43292,271900000.0
2006-07-21 05:21:00,1.43284,1.43322,1.43276,1.43291,363700002.0
2006-07-21 05:22:00,1.43292,1.43299,1.43284,1.43289,287000002.0
2006-07-21 05:23:00,1.43284,1.43297,1.43284,1.43292,127000000.0
2006-07-21 05:24:00,1.4329,1.43298,1.43288,1.43293,180600001.0
2006-07-21 05:25:00,1.43314,1.43344,1.43299,1.43302,232100001.0
2006-07-21 05:26:00,1.43302,1.4331,1.43301,1.4331,123800000.0
2006-07-21 05:27:00,1.43338,1.43343,1.43308,1.43333,163000000.0
2006-07-21 05:28:00,1.43333,1.43343,1.43308,1.43333,203400000.0
2006-07-21 05:29:00,1.43325,1.43332,1.43297,1.43309,216700000.0
2006-07-21 05:30:00,1.4331,1.43337,1.43307,1.4331,164900000.0
2006-07-21 05:31:00,1.43318,1.43361,1.43318,1.43349,61000000.0
2006-07-21 05:32:00,1.43369,1.43381,1.43363,1.43374,150600000.0
2006-07-21 05:33:00,1.43365,1.43365,1.4335,1.43355,226900001.0
2006-07-21 05:34:00,1.4335,1.43382,1.4334,1.43342,229100000.0
2006-07-21 05:35:00,1.43363,1.4337,1.43355,1.43365,20600000.0
2006-07-21 05:36:00,1.43342,1.43358,1.4334,1.43345,157600000.0
2006-07-21 05:37:00,1.43345,1.43355,1.4334,1.43345,224600000.0
2006-07-21 05:38:00,1.43351,1.43371,1.43351,1.4336,160200000.0
2006-07-21 05:39:00,1.43361,1.43368,1.43348,1.43358,161500000.0
2006-07-21 05:40:00,1.43342,1.43375,1.43335,1.43357,198900000.0
2006-07-21 05:41:00,1.4334,1.43377,1.43336,1.43349,113800000.0
2006-07-21 05:42:00,1.4336,1.43362,1.43343,1.43355,212800001.0
2006-07-21 05:43:00,1.43348,1.43353,1.43342,1.43343,70600000.0
2006-07-21 05:44:00,1.43345,1.43357,1.43333,1.43335,89100000.0
2006-07-21 05:45:00,1.43338,1.43358,1.43333,1.43338,180800001.0
2006-07-21 05:46:00,1.43343,1.43364,1.4334,1.43343,225200000.0
2006-07-21 05:47:00,1.43335,1.43356,1.43331,1.43353,202600001.0
2006-07-21 05:48:00,1.43326,1.43351,1.43321,1.43336,267100001.0
2006-07-21 05:49:00,1.43336,1.43351,1.43316,1.43316,153000000.0
2006-07-21 05:50:00,1.43314,1.43363,1.43311,1.43336,299300001.0
2006-07-21 05:51:00,1.43339,1.43339,1.4332,1.43324,176500000.0
2006-07-21 05:52:00,1.43324,1.43346,1.43318,1.43346,185800000.0
2006-07-21 05:53:00,1.43341,1.43351,1.43326,1.43326,102100000.0
2006-07-21 05:54:00,1.43336,1.43353,1.43321,1.43346,204400000.0
2006-07-21 05:55:00,1.43314,1.43341,1.4331,1.43322,233800000.0
2006-07-21 05:56:00,1.43328,1.43345,1.43318,1.43321,116700000.0
2006-07-21 05:57:00,1.43317,1.43318,1.43296,1.433,165100001.0
2006-07-21 05:58:00,1.43301,1.43301,1.43282,1.43282,133900000.0
2006-07-21 05:59:00,1.43307,1.43318,1.43275,1.43277,102300000.0
2006-07-21 06:00:00,1.43279,1.43281,1.43271,1.43276,233100002.0
2006-07-21 06:01:00,1.43288,1.43293,1.43273,1.43281,160800001.0
2006-07-21 06:02:00,1.43274,1.43291,1.43271,1.43278,288700000.0
2006-07-21 06:03:00,1.43286,1.43296,1.43276,1.43291,43800000.0
2006-07-21 06:04:00,1.43281,1.4329,1.43277,1.4329,149600000.0
2006-07-21 06:05:00,1.43297,1.43297,1.43265,1.43275,399400000.0
2006-07-21 06:06:00,1.43278,1.43289,1.43269,1.43269,75600001.0
2006-07-21 06:07:00,1.43266,1.43267,1.43239,1.43256,372900002.0
2006-07-21 06:08:00,1.43236,1.43256,1.43234,1.43244,551600000.0
2006-07-21 06:09:00,1.43234,1.43269,1.43234,1.43249,421300003.0
2006-07-21 06:10:00,1.43254,1.43264,1.43244,1.43246,266700000.0
2006-07-21 06:11:00,1.43272,1.43279,1.43261,1.43271,424300002.0
2006-07-21 06:12:00,1.43269,1.43294,1.43264,1.43289,220300000.0
2006-07-21 06:13:00,1.43266,1.43281,1.43248,1.43248,380600000.0
2006-07-21 06:14:00,1.43271,1.43276,1.43246,1.43256,347700000.0
2006-07-21 06:15:00,1.43265,1.43269,1.43253,1.43261,152500000.0
2006-07-21 06:16:00,1.43249,1.43266,1.43248,1.43266,208000001.0
2006-07-21 06:17:00,1.43248,1.43263,1.43248,1.43255,177700001.0
2006-07-21 06:18:00,1.43259,1.4328,1.43257,1.43259,268900001.0
2006-07-21 06:19:00,1.43257,1.43275,1.43257,1.43272,167000000.0
2006-07-21 06:20:00,1.43273,1.43304,1.43269,1.43277,308300000.0
2006-07-21 06:21:00,1.43285,1.43293,1.43273,1.43285,236200000.0
2006-07-21 06:22:00,1.43282,1.43308,1.43277,1.43285,261000000.0
2006-07-21 06:23:00,1.43272,1.43292,1.43272,1.4328,323000000.0
2006-07-21 06:24:00,1.43274,1.4329,1.4326,1.43277,341800000.0
2006-07-21 06:25:00,1.43276,1.43284,1.4327,1.43276,257400000.0
2006-07-21 06:26:00,1.43271,1.43294,1.43269,1.43294,328500000.0
2006-07-21 06:27:00,1.43299,1.43314,1.43299,1.43307,370900002.0
2006-07-21 06:28:00,1.43304,1.43317,1.43291,1.43306,393000002.0
2006-07-21 06:29:00,1.43303,1.43308,1.43289,1.43293,94300000.0
2006-07-21 06:30:00,1.43287,1.43313,1.43287,1.43295,238600000.0
2006-07-21 06:31:00,1.43296,1.43303,1.43283,1.43295,136500000.0
2006-07-21 06:32:00,1.43293,1.43303,1.43275,1.43275,170300000.0
2006-07-21 06:33:00,1.43284,1.43311,1.4328,1.43296,259900000.0
2006-07-21 06:34:00,1.43298,1.43308,1.43288,1.43303,246800000.0
2006-07-21 06:35:00,1.43287,1.43306,1.43278,1.43281,127000000.0
2006-07-21 06:36:00,1.43277,1.43287,1.43277,1.43277,82600000.0
2006-07-21 06:37:00,1.43275,1.43283,1.43267,1.43269,191400000.0
2006-07-21 06:38:00,1.43271,1.43298,1.4327,1.4328,112800001.0
2006-07-21 06:39:00,1.43284,1.43285,1.43273,1.43275,31600000.0
2006-07-21 06:40:00,1.4327,1.43276,1.43255,1.43266,136100000.0
2006-07-21 06:41:00,1.43271,1.43279,1.43264,1.43277,167900000.0
2006-07-21 06:42:00,1.43282,1.43284,1.43257,1.43269,260500000.0
2006-07-21 06:43:00,1.4327,1.43282,1.43265,1.43281,161400001.0
2006-07-21 06:44:00,1.43281,1.43281,1.43263,1.43268,292000000.0
2006-07-21 06:45:00,1.43274,1.43279,1.43264,1.43279,219400000.0
2006-07-21 06:46:00,1.43274,1.43281,1.43267,1.43274,251900000.0
2006-07-21 06:47:00,1.4327,1.43282,1.43263,1.43281,234000001.0
2006-07-21 06:48:00,1.43266,1.43289,1.43264,1.43279,41800000.0
2006-07-21 06:49:00,1.43272,1.43302,1.43262,1.43274,273500000.0
2006-07-21 06:50:00,1.43284,1.43289,1.43269,1.43274,47700001.0
2006-07-21 06:51:00,1.43294,1.43294,1.43252,1.43279,50600000.0
2006-07-21 06:52:00,1.43266,1.43282,1.43266,1.43267,215600001.0
2006-07-21 06:53:00,1.43269,1.43296,1.43269,1.43276,239500000.0
2006-07-21 06:54:00,1.43276,1.43299,1.43267,1.43274,431300002.0
2006-07-21 06:55:00,1.43274,1.43289,1.43266,1.43281,309300000.0
2006-07-21 06:56:00,1.43295,1.43295,1.43285,1.43285,32200000.0
2006-07-21 06:57:00,1.4328,1.43282,1.43272,1.43272,61400000.0
2006-07-21 06:58:00,1.43274,1.43277,1.43255,1.43266,241900000.0
2006-07-21 06:59:00,1.43261,1.43285,1.43257,1.43271,256600000.0
2006-07-21 07:00:00,1.4329,1.43297,1.43286,1.4329,114200000.0
2006-07-21 07:01:00,1.43269,1.43284,1.43269,1.43282,306200001.0
2006-07-21 07:02:00,1.4328,1.43296,1.43271,1.43285,403600000.0
2006-07-21 07:03:00,1.43283,1.43291,1.43277,1.43287,164900000.0
2006-07-21 07:04:00,1.43286,1.43294,1.43274,1.43288,378000001.0
2006-07-21 07:05:00,1.43295,1.43295,1.43274,1.43282,132000000.0
2006-07-21 07:06:00,1.43284,1.43289,1.43269,1.43282,223600001.0
2006-07-21 07:07:00,1.43284,1.43284,1.43261,1.43271,242400000.0
2006-07-21 07:08:00,1.43273,1.43283,1.43258,1.43268,266000001.0
2006-07-21 07:09:00,1.4327,1.43273,1.43258,1.43258,253500000.0
2006-07-21 07:10:00,1.43263,1.43263,1.43232,1.43232,444100001.0
2006-07-21 07:11:00,1.43235,1.4325,1.43234,1.43238,377300001.0
2006-07-21 07:12:00,1.4325,1.43265,1.43243,1.43248,286800001.0
2006-07-21 07:13:00,1.43247,1.43254,1.43234,1.4324,262900000.0
2006-07-21 07:14:00,1.43236,1.43243,1.4323,1.43233,525100001.0
2006-07-21 07:15:00,1.43258,1.43258,1.43231,1.43257,240600000.0
2006-07-21 07:16:00,1.43249,1.43264,1.43245,1.43264,204900001.0
2006-07-21 07:17:00,1.4326,1.43265,1.43242,1.43243,316000002.0
2006-07-21 07:18:00,1.43252,1.43282,1.43248,1.4326,491300001.0
2006-07-21 07:19:00,1.43252,1.43265,1.43232,1.43256,291500000.0
2006-07-21 07:20:00,1.43255,1.43255,1.43215,1.43243,470900000.0
2006-07-21 07:21:00,1.43233,1.43246,1.43223,1.43224,268300000.0
2006-07-21 07:22:00,1.43233,1.43248,1.43226,1.43241,347700001.0
2006-07-21 07:23:00,1.43248,1.43271,1.43233,1.43254,452300001.0
2006-07-21 07:24:00,1.43255,1.4331,1.43244,1.43309,305300001.0
2006-07-21 07:25:00,1.4331,1.4331,1.43264,1.43268,462000003.0
2006-07-21 07:26:00,1.43263,1.43283,1.43255,1.43265,297700000.0
2006-07-21 07:27:00,1.43267,1.43283,1.43259,1.43277,168300001.0
2006-07-21 07:28:00,1.43265,1.43265,1.43246,1.43254,250600000.0
2006-07-21 07:29:00,1.43244,1.43247,1.4322,1.43222,186800000.0
2006-07-21 07:30:00,1.43216,1.43232,1.43209,1.43227,548400000.0
2006-07-21 07:31:00,1.43216,1.43237,1.43215,1.43229,265900001.0
2006-07-21 07:32:00,1.43236,1.43246,1.43221,1.43235,473000003.0
2006-07-21 07:33:00,1.4323,1.4324,1.43217,1.43231,398000001.0
2006-07-21 07:34:00,1.43226,1.43245,1.43225,1.43229,278800000.0
2006-07-21 07:35:00,1.43226,1.4324,1.43218,1.43221,257800003.0
2006-07-21 07:36:00,1.43214,1.4323,1.43204,1.43224,383800000.0
2006-07-21 07:37:00,1.43222,1.43232,1.43205,1.43215,186200000.0
2006-07-21 07:38:00,1.43219,1.43237,1.43219,1.43232,51500000.0
2006-07-21 07:39:00,1.4323,1.43236,1.43217,1.43226,342700002.0
2006-07-21 07:40:00,1.43218,1.43232,1.43209,1.43217,320800001.0
2006-07-21 07:41:00,1.43215,1.43237,1.43209,1.43225,651800002.0
2006-07-21 07:42:00,1.43219,1.43229,1.4321,1.43219,290600000.0
2006-07-21 07:43:00,1.43224,1.4324,1.43217,1.43229,218000000.0
2006-07-21 07:44:00,1.4323,1.4323,1.43212,1.4322,377500002.0
2006-07-21 07:45:00,1.43222,1.43234,1.43216,1.4322,374600000.0
2006-07-21 07:46:00,1.43224,1.43241,1.43216,1.43223,408300000.0
2006-07-21 07:47:00,1.4322,1.43262,1.43218,1.43219,662200002.0
2006-07-21 07:48:00,1.43212,1.43228,1.43205,1.43212,764600002.0
2006-07-21 07:49:00,1.4324,1.4325,1.4322,1.43233,697600002.0
2006-07-21 07:50:00,1.4323,1.4323,1.4319,1.43206,540200002.0
2006-07-21 07:51:00,1.43213,1.43213,1.43177,1.43207,636700002.0
2006-07-21 07:52:00,1.43211,1.43228,1.43199,1.43199,408300001.0
2006-07-21 07:53:00,1.43193,1.43217,1.4318,1.43197,548100000.0
2006-07-21 07:54:00,1.4319,1.43202,1.4318,1.43188,387900001.0
2006-07-21 07:55:00,1.43189,1.43196,1.43172,1.43188,364000001.0
2006-07-21 07:56:00,1.43188,1.43215,1.43179,1.43198,680500001.0
2006-07-21 07:57:00,1.43175,1.43194,1.43156,1.43165,557100000.0
2006-07-21 07:58:00,1.43172,1.43177,1.43154,1.43159,723300004.0
2006-07-21 07:59:00,1.43163,1.43181,1.43156,1.43166,459800000.0
2006-07-21 08:00:00,1.43175,1.43196,1.43168,1.43196,421200003.0
2006-07-21 08:01:00,1.43193,1.43226,1.43191,1.43208,522400002.0
2006-07-21 08:02:00,1.43209,1.43229,1.43194,1.43196,224700000.0
2006-07-21 08:03:00,1.43189,1.43196,1.4317,1.43177,473400002.0
2006-07-21 08:04:00,1.43185,1.43229,1.43183,1.43229,425700001.0
2006-07-21 08:05:00,1.43241,1.43247,1.43217,1.43217,260800000.0
2006-07-21 08:06:00,1.43233,1.43233,1.43196,1.43221,672300000.0
2006-07-21 08:07:00,1.43207,1.43223,1.43198,1.43208,547400003.0
2006-07-21 08:08:00,1.43213,1.43227,1.43208,1.43216,465100002.0
2006-07-21 08:09:00,1.43218,1.43233,1.43202,1.43214,495900001.0
2006-07-21 08:10:00,1.43215,1.43234,1.43196,1.43222,537800002.0
2006-07-21 08:11:00,1.4318,1.4319,1.43157,1.43167,261300000.0
2006-07-21 08:12:00,1.43162,1.43189,1.43162,1.43178,406200000.0
2006-07-21 08:13:00,1.43182,1.43205,1.43177,1.43194,243600000.0
2006-07-21 08:14:00,1.432,1.43214,1.43198,1.43203,80800000.0
2006-07-21 08:15:00,1.43196,1.43213,1.43192,1.432,296200000.0
2006-07-21 08:16:00,1.43195,1.43196,1.4316,1.4316,309100000.0
2006-07-21 08:17:00,1.43154,1.43154,1.4313,1.43144,305000000.0
2006-07-21 08:18:00,1.4315,1.43165,1.43143,1.43165,206100001.0
2006-07-21 08:19:00,1.43169,1.43179,1.43159,1.43177,321100000.0
2006-07-21 08:20:00,1.43179,1.43186,1.43162,1.43166,283400000.0
2006-07-21 08:21:00,1.43168,1.43195,1.43162,1.43187,527900000.0
2006-07-21 08:22:00,1.43198,1.43209,1.43191,1.43201,349900001.0
2006-07-21 08:23:00,1.43194,1.43211,1.43182,1.43186,225200000.0
2006-07-21 08:24:00,1.43193,1.43216,1.43186,1.43196,442800004.0
2006-07-21 08:25:00,1.43207,1.4322,1.43198,1.43199,596600003.0
2006-07-21 08:26:00,1.43191,1.43212,1.43181,1.43181,319200001.0
2006-07-21 08:27:00,1.43184,1.43214,1.43181,1.43189,333700000.0
2006-07-21 08:28:00,1.43186,1.43201,1.43179,1.43196,506000000.0
2006-07-21 08:29:00,1.43197,1.43217,1.4319,1.4321,425400002.0
2006-07-21 08:30:00,1.43212,1.4324,1.43208,1.43234,498300003.0
2006-07-21 08:31:00,1.43246,1.43253,1.43226,1.4325,286000000.0
2006-07-21 08:32:00,1.43263,1.43279,1.43257,1.43267,293500000.0
2006-07-21 08:33:00,1.4327,1.43284,1.43267,1.43273,206600000.0
2006-07-21 08:34:00,1.43272,1.43278,1.43247,1.43258,636800000.0
2006-07-21 08:35:00,1.43278,1.43317,1.43278,1.43317,496800000.0
2006-07-21 08:36:00,1.43322,1.43353,1.43308,1.43334,374500002.0
2006-07-21 08:37:00,1.4335,1.43365,1.4334,1.43346,326100001.0
2006-07-21 08:38:00,1.43338,1.43345,1.4331,1.43319,423400006.0
2006-07-21 08:39:00,1.43309,1.43315,1.43269,1.4327,538700000.0
2006-07-21 08:40:00,1.4326,1.43292,1.43258,1.43263,362800001.0
2006-07-21 08:41:00,1.4328,1.43292,1.43252,1.43279,468500000.0
2006-07-21 08:42:00,1.43292,1.43326,1.43285,1.43288,433400000.0
2006-07-21 08:43:00,1.43318,1.43364,1.43318,1.43335,274600000.0
2006-07-21 08:44:00,1.43348,1.43362,1.43333,1.43336,426900001.0
2006-07-21 08:45:00,1.43332,1.43332,1.43298,1.43303,728000003.0
2006-07-21 08:46:00,1.43319,1.43339,1.43306,1.43321,739700000.0
2006-07-21 08:47:00,1.43324,1.43325,1.43299,1.43303,575400001.0
2006-07-21 08:48:00,1.43306,1.4332,1.43276,1.43282,354100001.0
2006-07-21 08:49:00,1.43252,1.43265,1.43227,1.43228,475500001.0
2006-07-21 08:50:00,1.43262,1.43265,1.43236,1.43248,507300000.0
2006-07-21 08:51:00,1.4324,1.43266,1.43223,1.43237,484800000.0
2006-07-21 08:52:00,1.43248,1.43278,1.43238,1.43251,643800003.0
2006-07-21 08:53:00,1.43243,1.43244,1.43206,1.43217,486000001.0
2006-07-21 08:54:00,1.43241,1.43262,1.43235,1.43254,703800001.0
2006-07-21 08:55:00,1.43273,1.43284,1.43258,1.4327,586400000.0
2006-07-21 08:56:00,1.43256,1.43258,1.43201,1.43201,556700000.0
2006-07-21 08:57:00,1.43194,1.43215,1.43182,1.43194,545300002.0
2006-07-21 08:58:00,1.43199,1.43218,1.43167,1.43167,447900000.0
2006-07-21 08:59:00,1.43159,1.4319,1.43126,1.43126,294100000.0
2006-07-21 09:00:00,1.43146,1.4317,1.43141,1.43165,479900002.0
2006-07-21 09:01:00,1.43166,1.43174,1.43149,1.43164,387400000.0
2006-07-21 09:02:00,1.43156,1.43163,1.43126,1.43126,670300000.0
2006-07-21 09:03:00,1.43127,1.43139,1.43116,1.43125,605000003.0
2006-07-21 09:04:00,1.43121,1.43135,1.43095,1.43106,650000000.0
2006-07-21 09:05:00,1.431,1.43123,1.43097,1.43117,569900001.0
2006-07-21 09:06:00,1.43106,1.43132,1.43097,1.4311,564500001.0
2006-07-21 09:07:00,1.43095,1.43122,1.43086,1.43092,331800000.0
2006-07-21 09:08:00,1.4309,1.4309,1.43067,1.43067,216700000.0
2006-07-21 09:09:00,1.43046,1.43066,1.43043,1.43064,271500000.0
2006-07-21 09:10:00,1.4307,1.4308,1.43049,1.43059,423200001.0
2006-07-21 09:11:00,1.43065,1.43118,1.43059,1.43067,508000000.0
2006-07-21 09:12:00,1.4306,1.43091,1.43048,1.43048,496000002.0
2006-07-21 09:13:00,1.43063,1.43093,1.43062,1.43068,452300000.0
2006-07-21 09:14:00,1.43115,1.43191,1.43102,1.43191,359600000.0
2006-07-21 09:15:00,1.43215,1.4328,1.43199,1.43219,415600000.0
2006-07-21 09:16:00,1.43187,1.43199,1.43177,1.43183,497900000.0
2006-07-21 09:17:00,1.43187,1.43228,1.43187,1.43228,561800001.0
2006-07-21 09:18:00,1.43238,1.43297,1.43238,1.43283,176200000.0
2006-07-21 09:19:00,1.43279,1.43329,1.43259,1.43259,470100000.0
2006-07-21 09:20:00,1.43252,1.43262,1.43218,1.43224,248500001.0
2006-07-21 09:21:00,1.43232,1.43234,1.43211,1.43211,362800002.0
2006-07-21 09:22:00,1.432,1.4321,1.43181,1.4319,308700000.0
2006-07-21 09:23:00,1.43204,1.43212,1.43113,1.43119,414700000.0
2006-07-21 09:24:00,1.43115,1.43128,1.43078,1.43078,329900001.0
2006-07-21 09:25:00,1.43064,1.43082,1.43025,1.43025,430400002.0
2006-07-21 09:26:00,1.42981,1.42981,1.42916,1.42957,562900001.0
2006-07-21 09:27:00,1.42957,1.43018,1.42957,1.43011,401800000.0
2006-07-21 09:28:00,1.43023,1.43065,1.43014,1.43061,446500001.0
2006-07-21 09:29:00,1.43081,1.43081,1.4305,1.43061,497400005.0
2006-07-21 09:30:00,1.43056,1.43079,1.43048,1.43063,666700001.0
2006-07-21 09:31:00,1.43044,1.43047,1.42999,1.43009,375000000.0
2006-07-21 09:32:00,1.43031,1.43041,1.43021,1.43034,386500001.0
2006-07-21 09:33:00,1.43025,1.43025,1.43,1.43002,269600000.0
2006-07-21 09:34:00,1.43009,1.43036,1.42999,1.43017,384900000.0
2006-07-21 09:35:00,1.4301,1.43033,1.42988,1.43009,285200000.0
2006-07-21 09:36:00,1.43013,1.43044,1.43005,1.43038,423100000.0
2006-07-21 09:37:00,1.4304,1.43053,1.43008,1.4304,443800001.0
2006-07-21 09:38:00,1.4303,1.43047,1.43018,1.43031,400000001.0
2006-07-21 09:39:00,1.43042,1.43062,1.43041,1.4305,374300000.0
2006-07-21 09:40:00,1.43047,1.43067,1.43042,1.43056,367400000.0
2006-07-21 09:41:00,1.43065,1.4309,1.43057,1.43079,548700003.0
2006-07-21 09:42:00,1.43079,1.43088,1.43055,1.43059,541700002.0
2006-07-21 09:43:00,1.43051,1.43051,1.42964,1.42979,295200002.0
2006-07-21 09:44:00,1.42975,1.43039,1.42975,1.43028,505100000.0
2006-07-21 09:45:00,1.4305,1.43064,1.43015,1.43034,523700000.0
2006-07-21 09:46:00,1.4302,1.43032,1.42942,1.42963,296600001.0
2006-07-21 09:47:00,1.42967,1.42978,1.42957,1.42975,433900002.0
2006-07-21 09:48:00,1.42976,1.42998,1.42967,1.42977,354500000.0
2006-07-21 09:49:00,1.42976,1.43013,1.42952,1.43013,597100001.0
2006-07-21 09:50:00,1.43008,1.43011,1.42988,1.42989,415600000.0
2006-07-21 09:51:00,1.42984,1.43001,1.42977,1.42995,435700000.0
2006-07-21 09:52:00,1.42989,1.43024,1.42986,1.43016,514200001.0
2006-07-21 09:53:00,1.43016,1.43041,1.43008,1.43031,388000001.0
2006-07-21 09:54:00,1.43011,1.4304,1.43001,1.43014,492500002.0
2006-07-21 09:55:00,1.43001,1.43049,1.43,1.43021,565700000.0
2006-07-21 09:56:00,1.4302,1.43032,1.43002,1.43002,364500000.0
2006-07-21 09:57:00,1.43011,1.43032,1.42992,1.43015,587300000.0
2006-07-21 09:58:00,1.43027,1.43048,1.43006,1.43006,728300001.0
2006-07-21 09:59:00,1.43025,1.43036,1.43003,1.43033,657200000.0
2006-07-21 10:00:00,1.43024,1.43054,1.43024,1.43041,249000000.0
2006-07-21 10:01:00,1.43045,1.43069,1.43021,1.43038,607800002.0
2006-07-21 10:02:00,1.43053,1.43067,1.43035,1.43046,583800001.0
2006-07-21 10:03:00,1.43042,1.43068,1.43034,1.4306,429600000.0
2006-07-21 10:04:00,1.4306,1.43086,1.43047,1.43065,403100001.0
2006-07-21 10:05:00,1.43023,1.43048,1.43023,1.43035,349600000.0
2006-07-21 10:06:00,1.43031,1.43076,1.43029,1.43055,514500001.0
2006-07-21 10:07:00,1.43056,1.43082,1.43049,1.43069,528000000.0
2006-07-21 10:08:00,1.43061,1.43093,1.4306,1.43077,490100000.0
2006-07-21 10:09:00,1.43073,1.43073,1.43035,1.43049,509600001.0
2006-07-21 10:10:00,1.43034,1.43042,1.43005,1.43006,382100001.0
2006-07-21 10:11:00,1.43004,1.43019,1.4298,1.4298,407900000.0
2006-07-21 10:12:00,1.4297,1.42973,1.42945,1.42972,464300000.0
2006-07-21 10:13:00,1.42982,1.43,1.4297,1.4299,508000001.0
2006-07-21 10:14:00,1.42996,1.43013,1.42975,1.43013,527400000.0
2006-07-21 10:15:00,1.4303,1.43054,1.43017,1.4304,401200001.0
2006-07-21 10:16:00,1.4306,1.43115,1.4306,1.43113,394500001.0
2006-07-21 10:17:00,1.43108,1.43121,1.43068,1.43086,315300001.0
2006-07-21 10:18:00,1.43092,1.43104,1.43067,1.43067,404900001.0
2006-07-21 10:19:00,1.43085,1.43088,1.4307,1.43088,329000001.0
2006-07-21 10:20:00,1.43084,1.43093,1.43056,1.43057,531200002.0
2006-07-21 10:21:00,1.43045,1.4305,1.43019,1.43019,398700001.0
2006-07-21 10:22:00,1.43023,1.43061,1.43023,1.43054,327800001.0
2006-07-21 10:23:00,1.43023,1.43027,1.42952,1.42955,501400000.0
2006-07-21 10:24:00,1.42946,1.42955,1.42889,1.42909,431800000.0
2006-07-21 10:25:00,1.42912,1.4292,1.42876,1.42876,419400001.0
2006-07-21 10:26:00,1.42883,1.42915,1.42882,1.42896,526600002.0
2006-07-21 10:27:00,1.429,1.4292,1.42891,1.429,455800001.0
2006-07-21 10:28:00,1.42893,1.42907,1.4287,1.42875,626300000.0
2006-07-21 10:29:00,1.42864,1.42864,1.42831,1.42841,533500000.0
2006-07-21 10:30:00,1.42863,1.42904,1.42849,1.42904,659800001.0
2006-07-21 10:31:00,1.42866,1.42897,1.42829,1.42865,520000001.0
2006-07-21 10:32:00,1.42869,1.42942,1.42869,1.42902,479400000.0
2006-07-21 10:33:00,1.42922,1.42996,1.42922,1.42988,436700000.0
2006-07-21 10:34:00,1.42989,1.42989,1.4295,1.42968,415500001.0
2006-07-21 10:35:00,1.42957,1.42961,1.42936,1.42937,456400001.0
2006-07-21 10:36:00,1.42934,1.42955,1.42918,1.42947,513600000.0
2006-07-21 10:37:00,1.42944,1.42961,1.42922,1.42937,529200000.0
2006-07-21 10:38:00,1.42932,1.42941,1.42924,1.42924,419000000.0
2006-07-21 10:39:00,1.42929,1.42938,1.4291,1.42924,474500000.0
2006-07-21 10:40:00,1.42914,1.42931,1.42903,1.42931,374300002.0
2006-07-21 10:41:00,1.42912,1.42912,1.42874,1.42908,695100002.0
2006-07-21 10:42:00,1.42925,1.42936,1.42912,1.42924,438300000.0
2006-07-21 10:43:00,1.42932,1.42942,1.42908,1.42921,431400002.0
2006-07-21 10:44:00,1.42929,1.4295,1.42909,1.42925,475000000.0
2006-07-21 10:45:00,1.42913,1.42915,1.42884,1.42909,532500000.0
2006-07-21 10:46:00,1.4291,1.42928,1.42894,1.42906,319500000.0
2006-07-21 10:47:00,1.42907,1.42932,1.42906,1.42919,375900001.0
2006-07-21 10:48:00,1.42914,1.4292,1.42883,1.42897,449800001.0
2006-07-21 10:49:00,1.429,1.42935,1.42896,1.42907,387700000.0
2006-07-21 10:50:00,1.42891,1.42897,1.42837,1.42844,524300001.0
2006-07-21 10:51:00,1.4281,1.4284,1.42769,1.42799,471400001.0
2006-07-21 10:52:00,1.42783,1.42783,1.42687,1.42688,308900000.0
2006-07-21 10:53:00,1.4268,1.42717,1.42664,1.42708,376700001.0
2006-07-21 10:54:00,1.42728,1.42778,1.42724,1.42778,367200000.0
2006-07-21 10:55:00,1.42789,1.42804,1.42775,1.4279,424000000.0
2006-07-21 10:56:00,1.42785,1.428,1.42761,1.42799,486400001.0
2006-07-21 10:57:00,1.42811,1.42827,1.42801,1.42822,349100001.0
2006-07-21 10:58:00,1.42828,1.42844,1.42812,1.42827,430400000.0
2006-07-21 10:59:00,1.42817,1.42853,1.4281,1.42824,839100001.0
2006-07-21 11:00:00,1.42836,1.42869,1.42828,1.42828,527600001.0
2006-07-21 11:01:00,1.42815,1.42835,1.42799,1.42803,573200001.0
2006-07-21 11:02:00,1.42795,1.4281,1.42769,1.42775,531200001.0
2006-07-21 11:03:00,1.42763,1.42784,1.42736,1.42736,228000001.0
2006-07-21 11:04:00,1.42736,1.4277,1.4273,1.4277,573300001.0
2006-07-21 11:05:00,1.42791,1.42791,1.42753,1.42753,499000002.0
2006-07-21 11:06:00,1.42749,1.42754,1.42715,1.42729,620000002.0
2006-07-21 11:07:00,1.42724,1.4275,1.42721,1.42727,249300000.0
2006-07-21 11:08:00,1.42748,1.42779,1.42735,1.4274,356200000.0
2006-07-21 11:09:00,1.42739,1.42758,1.42727,1.42727,355400000.0
2006-07-21 11:10:00,1.42737,1.42764,1.4273,1.42756,434000000.0
2006-07-21 11:11:00,1.42746,1.42767,1.42731,1.4274,557200001.0
2006-07-21 11:12:00,1.42738,1.4276,1.42733,1.42753,510200001.0
2006-07-21 11:13:00,1.42751,1.42751,1.42726,1.42735,364800000.0
2006-07-21 11:14:00,1.42731,1.42754,1.42724,1.42728,486200002.0
2006-07-21 11:15:00,1.42736,1.42761,1.42723,1.42723,521600000.0
2006-07-21 11:16:00,1.42725,1.42744,1.4271,1.42738,451200001.0
2006-07-21 11:17:00,1.42739,1.42746,1.42717,1.42732,517300003.0
2006-07-21 11:18:00,1.42737,1.42764,1.42732,1.42738,375900001.0
2006-07-21 11:19:00,1.42744,1.42768,1.42709,1.42713,407100001.0
2006-07-21 11:20:00,1.42702,1.42717,1.42676,1.42676,611300000.0
2006-07-21 11:21:00,1.42695,1.42728,1.42679,1.42728,494800000.0
2006-07-21 11:22:00,1.42711,1.42738,1.42699,1.42717,585200001.0
2006-07-21 11:23:00,1.42728,1.42784,1.42728,1.42784,437800001.0
2006-07-21 11:24:00,1.42802,1.42816,1.428,1.42812,470100003.0
2006-07-21 11:25:00,1.42816,1.42816,1.42791,1.42799,397600001.0
2006-07-21 11:26:00,1.42794,1.42794,1.42744,1.42744,521200000.0
2006-07-21 11:27:00,1.42726,1.42757,1.42716,1.42728,608400001.0
2006-07-21 11:28:00,1.4275,1.42758,1.42733,1.42752,377600001.0
2006-07-21 11:29:00,1.42756,1.42775,1.42747,1.42752,490800002.0
2006-07-21 11:30:00,1.42752,1.42769,1.42744,1.42759,433400001.0
2006-07-21 11:31:00,1.42755,1.4279,1.42738,1.42753,557400001.0
2006-07-21 11:32:00,1.42742,1.4276,1.42732,1.42753,392500000.0
2006-07-21 11:33:00,1.42758,1.42773,1.42754,1.42765,477000000.0
2006-07-21 11:34:00,1.42771,1.42794,1.4276,1.42776,670400002.0
2006-07-21 11:35:00,1.42795,1.42837,1.42793,1.42799,528000002.0
2006-07-21 11:36:00,1.42786,1.42811,1.42775,1.42793,530900001.0
2006-07-21 11:37:00,1.42789,1.42806,1.42775,1.42788,563800003.0
2006-07-21 11:38:00,1.42798,1.4282,1.42794,1.42805,547600001.0
2006-07-21 11:39:00,1.42837,1.42853,1.42819,1.42827,726900002.0
2006-07-21 11:40:00,1.42834,1.42852,1.42817,1.42852,614100001.0
2006-07-21 11:41:00,1.42861,1.4288,1.42838,1.42861,699400003.0
2006-07-21 11:42:00,1.42871,1.42877,1.42844,1.42859,569400001.0
2006-07-21 11:43:00,1.42867,1.42886,1.42856,1.42857,533500001.0
2006-07-21 11:44:00,1.4286,1.4286,1.4278,1.4278,612500000.0
2006-07-21 11:45:00,1.42792,1.42823,1.42789,1.4281,590000002.0
2006-07-21 11:46:00,1.42806,1.42806,1.42771,1.42784,531600002.0
2006-07-21 11:47:00,1.42773,1.42808,1.42758,1.42778,550700005.0
2006-07-21 11:48:00,1.42773,1.42803,1.42773,1.42783,555700003.0
2006-07-21 11:49:00,1.42776,1.42776,1.42742,1.42746,400400000.0
2006-07-21 11:50:00,1.42767,1.42799,1.42754,1.4279,334300000.0
2006-07-21 11:51:00,1.42792,1.42805,1.42771,1.42787,185200000.0
2006-07-21 11:52:00,1.42774,1.42798,1.42773,1.4278,240700000.0
2006-07-21 11:53:00,1.42772,1.42817,1.42772,1.42812,224800001.0
2006-07-21 11:54:00,1.42817,1.42833,1.42798,1.42798,366300000.0
2006-07-21 11:55:00,1.42807,1.4282,1.42801,1.42811,455400000.0
2006-07-21 11:56:00,1.42822,1.42835,1.42799,1.4283,477400002.0
2006-07-21 11:57:00,1.42836,1.42853,1.42818,1.42838,515400002.0
2006-07-21 11:58:00,1.42847,1.42847,1.42808,1.42819,470300003.0
2006-07-21 11:59:00,1.4281,1.42848,1.42779,1.42831,426200001.0
2006-07-21 12:00:00,1.4284,1.4284,1.42795,1.42811,496300000.0
2006-07-21 12:01:00,1.42795,1.42813,1.42772,1.42773,465000000.0
2006-07-21 12:02:00,1.42786,1.42808,1.42786,1.428,336800000.0
2006-07-21 12:03:00,1.42805,1.42819,1.42793,1.42802,360700001.0
2006-07-21 12:04:00,1.42783,1.42797,1.42751,1.4277,371600000.0
2006-07-21 12:05:00,1.42779,1.42782,1.42759,1.42764,346600002.0
2006-07-21 12:06:00,1.4276,1.42801,1.4276,1.42783,384100001.0
2006-07-21 12:07:00,1.42789,1.42789,1.42757,1.42769,307800001.0
2006-07-21 12:08:00,1.42786,1.42796,1.42765,1.42795,492500001.0
2006-07-21 12:09:00,1.42804,1.42817,1.42791,1.4281,443900003.0
2006-07-21 12:10:00,1.42811,1.42828,1.42799,1.4282,360800000.0
2006-07-21 12:11:00,1.42818,1.42823,1.42786,1.42804,271600004.0
2006-07-21 12:12:00,1.42806,1.42806,1.42764,1.42767,215300000.0
2006-07-21 12:13:00,1.42761,1.42784,1.42753,1.42762,593400002.0
2006-07-21 12:14:00,1.42764,1.42789,1.42755,1.42768,615000001.0
2006-07-21 12:15:00,1.42755,1.42776,1.42751,1.4276,341300000.0
2006-07-21 12:16:00,1.42756,1.42774,1.42746,1.42766,401800002.0
2006-07-21 12:17:00,1.42761,1.42779,1.42761,1.42774,214400000.0
2006-07-21 12:18:00,1.42762,1.42768,1.42737,1.42765,314000000.0
2006-07-21 12:19:00,1.42771,1.4278,1.42756,1.4276,455600000.0
2006-07-21 12:20:00,1.42755,1.42793,1.42708,1.4273,391700000.0
2006-07-21 12:21:00,1.42731,1.42784,1.42731,1.4275,352300000.0
2006-07-21 12:22:00,1.42775,1.42859,1.42764,1.42838,299900000.0
2006-07-21 12:23:00,1.4283,1.42865,1.42804,1.42865,371600001.0
2006-07-21 12:24:00,1.42866,1.42923,1.42859,1.4286,538900000.0
2006-07-21 12:25:00,1.42882,1.42914,1.42871,1.42885,408000003.0
2006-07-21 12:26:00,1.42858,1.42885,1.42843,1.42875,377600000.0
2006-07-21 12:27:00,1.42893,1.42972,1.42893,1.42932,436400000.0
2006-07-21 12:28:00,1.42925,1.42945,1.42883,1.42903,517200001.0
2006-07-21 12:29:00,1.42888,1.42938,1.42823,1.42937,669900000.0
2006-07-21 12:30:00,1.4295,1.43009,1.42949,1.42986,598600002.0
2006-07-21 12:31:00,1.43001,1.43026,1.42974,1.43012,726000001.0
2006-07-21 12:32:00,1.43013,1.43013,1.42951,1.42975,709200001.0
2006-07-21 12:33:00,1.42975,1.42996,1.42953,1.42953,45200000.0
2006-07-21 12:34:00,1.42958,1.4298,1.42934,1.42955,595500001.0
2006-07-21 12:35:00,1.42969,1.42986,1.42936,1.42983,585400001.0
2006-07-21 12:36:00,1.42944,1.42974,1.42941,1.42965,426500000.0
2006-07-21 12:37:00,1.42973,1.4298,1.42959,1.42962,565200002.0
2006-07-21 12:38:00,1.42967,1.42999,1.42967,1.42971,638700001.0
2006-07-21 12:39:00,1.42969,1.42988,1.42964,1.42968,489300001.0
2006-07-21 12:40:00,1.42972,1.42996,1.4297,1.42996,530100002.0
2006-07-21 12:41:00,1.42994,1.43005,1.42987,1.42991,325900002.0
2006-07-21 12:42:00,1.4299,1.43023,1.4298,1.42995,322700001.0
2006-07-21 12:43:00,1.42998,1.43041,1.42992,1.43041,504400000.0
2006-07-21 12:44:00,1.43065,1.43088,1.43051,1.43081,412800001.0
2006-07-21 12:45:00,1.43083,1.43083,1.43013,1.43045,487200002.0
2006-07-21 12:46:00,1.43037,1.43045,1.42978,1.4298,436000000.0
2006-07-21 12:47:00,1.42963,1.42991,1.42963,1.42964,420800004.0
2006-07-21 12:48:00,1.42939,1.42962,1.42933,1.42947,498600003.0
2006-07-21 12:49:00,1.42961,1.42989,1.42955,1.4297,536800001.0
2006-07-21 12:50:00,1.42965,1.42965,1.4292,1.4292,568000004.0
2006-07-21 12:51:00,1.42928,1.42968,1.42928,1.42943,402900001.0
2006-07-21 12:52:00,1.42937,1.42974,1.42924,1.42957,339900001.0
2006-07-21 12:53:00,1.42961,1.43015,1.42961,1.43004,257800001.0
2006-07-21 12:54:00,1.43007,1.43036,1.42993,1.43036,450600001.0
2006-07-21 12:55:00,1.43069,1.43104,1.43069,1.43072,451500000.0
2006-07-21 12:56:00,1.4307,1.43077,1.43043,1.43049,456600003.0
2006-07-21 12:57:00,1.43031,1.43031,1.42977,1.42998,548400000.0
2006-07-21 12:58:00,1.42961,1.43012,1.42952,1.43012,341300000.0
2006-07-21 12:59:00,1.43004,1.43079,1.42999,1.43036,719200001.0
2006-07-21 13:00:00,1.43068,1.43709,1.43068,1.43681,231000001.0
2006-07-21 13:01:00,1.4369,1.43729,1.43639,1.43668,336200000.0
2006-07-21 13:02:00,1.43642,1.43664,1.43576,1.43625,399400001.0
2006-07-21 13:03:00,1.43617,1.43617,1.43487,1.4354,424800000.0
2006-07-21 13:04:00,1.43524,1.43622,1.43524,1.4362,266400001.0
2006-07-21 13:05:00,1.43636,1.43667,1.43609,1.43647,134600000.0
2006-07-21 13:06:00,1.43648,1.43649,1.43573,1.43625,481100002.0
2006-07-21 13:07:00,1.43623,1.43628,1.43602,1.43602,288600000.0
2006-07-21 13:08:00,1.4359,1.43591,1.43494,1.43509,201500001.0
2006-07-21 13:09:00,1.43518,1.4355,1.43511,1.43511,360800001.0
2006-07-21 13:10:00,1.43549,1.43563,1.4352,1.43563,164400000.0
2006-07-21 13:11:00,1.4351,1.43562,1.43494,1.4354,435400002.0
2006-07-21 13:12:00,1.43535,1.43535,1.43372,1.43501,290900002.0
2006-07-21 13:13:00,1.43505,1.4353,1.43487,1.43492,371500000.0
2006-07-21 13:14:00,1.43483,1.43494,1.43452,1.43484,353200000.0
2006-07-21 13:15:00,1.43492,1.43543,1.43462,1.43543,389300001.0
2006-07-21 13:16:00,1.43546,1.43567,1.43531,1.43547,150400000.0
2006-07-21 13:17:00,1.43553,1.43553,1.43517,1.4352,114500000.0
2006-07-21 13:18:00,1.43509,1.43539,1.43488,1.43534,270000000.0
2006-07-21 13:19:00,1.43515,1.43534,1.43494,1.43527,322300000.0
2006-07-21 13:20:00,1.43528,1.43586,1.43528,1.43586,198500001.0
2006-07-21 13:21:00,1.4361,1.43672,1.4361,1.43666,185700000.0
2006-07-21 13:22:00,1.43667,1.43667,1.43625,1.4365,261100000.0
2006-07-21 13:23:00,1.43638,1.43657,1.43597,1.43597,263200001.0
2006-07-21 13:24:00,1.43591,1.43626,1.43564,1.43568,293100002.0
2006-07-21 13:25:00,1.43559,1.43563,1.4353,1.43535,144300001.0
2006-07-21 13:26:00,1.43539,1.43571,1.43539,1.4357,210200000.0
2006-07-21 13:27:00,1.43572,1.43572,1.4354,1.43556,336300000.0
2006-07-21 13:28:00,1.43561,1.43574,1.43546,1.43566,569500004.0
2006-07-21 13:29:00,1.43559,1.43596,1.43552,1.43596,598100001.0
2006-07-21 13:30:00,1.4364,1.43666,1.43635,1.43652,568400002.0
2006-07-21 13:31:00,1.43669,1.43715,1.43665,1.43667,549400000.0
2006-07-21 13:32:00,1.43655,1.43694,1.43655,1.43687,223700000.0
2006-07-21 13:33:00,1.43677,1.43697,1.43663,1.43668,363900000.0
2006-07-21 13:34:00,1.43666,1.43695,1.43663,1.43665,308000000.0
2006-07-21 13:35:00,1.43684,1.43708,1.43679,1.43693,389300000.0
2006-07-21 13:36:00,1.43683,1.43683,1.43628,1.43628,415000001.0
2006-07-21 13:37:00,1.43615,1.43642,1.4361,1.4361,459500000.0
2006-07-21 13:38:00,1.43604,1.43625,1.43596,1.43596,479900001.0
2006-07-21 13:39:00,1.43613,1.4364,1.43611,1.43628,298900002.0
2006-07-21 13:40:00,1.43616,1.43651,1.43607,1.43612,350200000.0
2006-07-21 13:41:00,1.43611,1.43611,1.43563,1.43585,263400001.0
2006-07-21 13:42:00,1.43592,1.43632,1.43591,1.43592,184200000.0
2006-07-21 13:43:00,1.43587,1.43592,1.43577,1.43582,127100000.0
2006-07-21 13:44:00,1.43577,1.43599,1.43574,1.43599,215900000.0
2006-07-21 13:45:00,1.43595,1.43595,1.43494,1.43537,453900000.0
2006-07-21 13:46:00,1.43566,1.43601,1.43565,1.4358,472900000.0
2006-07-21 13:47:00,1.43574,1.43591,1.43554,1.43591,513900000.0
2006-07-21 13:48:00,1.43598,1.43598,1.43581,1.43585,217500000.0
2006-07-21 13:49:00,1.43605,1.43622,1.43594,1.4361,236000002.0
2006-07-21 13:50:00,1.43616,1.43643,1.43615,1.43634,286700000.0
2006-07-21 13:51:00,1.43642,1.43662,1.43633,1.43659,288300000.0
2006-07-21 13:52:00,1.43647,1.43675,1.43637,1.43649,413500001.0
2006-07-21 13:53:00,1.43641,1.43675,1.43638,1.43675,561000001.0
2006-07-21 13:54:00,1.43663,1.43683,1.43636,1.4366,389400000.0
2006-07-21 13:55:00,1.43652,1.43661,1.43641,1.43647,332600000.0
2006-07-21 13:56:00,1.43647,1.43661,1.4363,1.43636,354500000.0
2006-07-21 13:57:00,1.43633,1.43651,1.43621,1.43651,379600002.0
2006-07-21 13:58:00,1.43643,1.43666,1.43632,1.43666,268500003.0
2006-07-21 13:59:00,1.43655,1.43681,1.43653,1.43676,459300000.0
2006-07-21 14:00:00,1.43677,1.43697,1.43674,1.43693,325800003.0
2006-07-21 14:01:00,1.43682,1.43682,1.43663,1.43672,396700001.0
2006-07-21 14:02:00,1.43678,1.43689,1.43673,1.43673,315200000.0
2006-07-21 14:03:00,1.43668,1.43696,1.43668,1.43676,375300000.0
2006-07-21 14:04:00,1.43698,1.43705,1.43687,1.43689,428400002.0
2006-07-21 14:05:00,1.43692,1.43723,1.43689,1.43718,327700000.0
2006-07-21 14:06:00,1.43717,1.43732,1.43688,1.43701,341000000.0
2006-07-21 14:07:00,1.43701,1.43701,1.43587,1.43587,308600000.0
2006-07-21 14:08:00,1.43573,1.43615,1.43573,1.43589,376000000.0
2006-07-21 14:09:00,1.43597,1.43633,1.43597,1.43619,204900000.0
2006-07-21 14:10:00,1.43624,1.43634,1.4359,1.43607,252400000.0
2006-07-21 14:11:00,1.43581,1.43582,1.43477,1.43504,114900000.0
2006-07-21 14:12:00,1.43492,1.43549,1.43492,1.43515,272200002.0
2006-07-21 14:13:00,1.43496,1.43516,1.43375,1.43398,188400000.0
2006-07-21 14:14:00,1.43375,1.43402,1.43343,1.43393,232800001.0
2006-07-21 14:15:00,1.4341,1.43431,1.43382,1.43424,393700000.0
2006-07-21 14:16:00,1.43432,1.43444,1.43419,1.43436,207100002.0
2006-07-21 14:17:00,1.43451,1.43506,1.43432,1.43479,634900000.0
2006-07-21 14:18:00,1.43475,1.43483,1.43422,1.43481,372100000.0
2006-07-21 14:19:00,1.43465,1.43476,1.43334,1.43335,364900000.0
2006-07-21 14:20:00,1.43332,1.43394,1.43332,1.43394,163900000.0
2006-07-21 14:21:00,1.43409,1.43447,1.43399,1.4343,343500001.0
2006-07-21 14:22:00,1.43441,1.43449,1.43418,1.43423,588900000.0
2006-07-21 14:23:00,1.43448,1.43472,1.43436,1.43453,156000000.0
2006-07-21 14:24:00,1.43432,1.43493,1.43419,1.43469,434700001.0
2006-07-21 14:25:00,1.43474,1.4353,1.43474,1.43515,573200001.0
2006-07-21 14:26:00,1.4352,1.43533,1.43508,1.43525,689900004.0
2006-07-21 14:27:00,1.43531,1.43557,1.43523,1.43554,387700000.0
2006-07-21 14:28:00,1.43552,1.43554,1.43506,1.43549,47200000.0
2006-07-21 14:29:00,1.43543,1.43565,1.43533,1.43565,50500000.0
2006-07-21 14:30:00,1.43573,1.43589,1.4353,1.43589,49300000.0
2006-07-21 14:31:00,1.43555,1.43579,1.43554,1.43559,39100000.0
2006-07-21 14:32:00,1.43565,1.43573,1.43553,1.4357,33200000.0
2006-07-21 14:33:00,1.43548,1.43562,1.43533,1.43549,27000000.0
2006-07-21 14:34:00,1.43548,1.43556,1.4354,1.43556,42200000.0
2006-07-21 14:35:00,1.43573,1.43573,1.43536,1.43548,32000000.0
2006-07-21 14:36:00,1.4357,1.43582,1.43515,1.43515,91000000.0
2006-07-21 14:37:00,1.43561,1.43571,1.43554,1.43571,41000000.0
2006-07-21 14:38:00,1.43576,1.43576,1.43535,1.43574,44000000.0
2006-07-21 14:39:00,1.43558,1.43632,1.43538,1.43625,50300001.0
2006-07-21 14:40:00,1.43634,1.43648,1.43626,1.43639,30600000.0
2006-07-21 14:41:00,1.43638,1.43672,1.43634,1.43671,41800000.0
2006-07-21 14:42:00,1.43669,1.43715,1.43616,1.43616,57200001.0
2006-07-21 14:43:00,1.43655,1.43673,1.43641,1.43646,54900000.0
2006-07-21 14:44:00,1.4364,1.43728,1.4364,1.43706,45800000.0
2006-07-21 14:45:00,1.43683,1.43718,1.43652,1.43663,58800000.0
2006-07-21 14:46:00,1.43671,1.43711,1.43662,1.43711,35000000.0
2006-07-21 14:47:00,1.43718,1.43742,1.43706,1.43737,37600000.0
2006-07-21 14:48:00,1.43758,1.439,1.43758,1.439,30400000.0
2006-07-21 14:49:00,1.43901,1.43904,1.4387,1.43884,37000000.0
2006-07-21 14:50:00,1.43867,1.43881,1.43842,1.43868,34600000.0
2006-07-21 14:51:00,1.43841,1.43847,1.43805,1.43821,41200000.0
2006-07-21 14:52:00,1.43807,1.43865,1.43807,1.43865,40200000.0
2006-07-21 14:53:00,1.43841,1.43841,1.43796,1.43799,25600000.0
2006-07-21 14:54:00,1.4382,1.4382,1.43735,1.43735,33800000.0
2006-07-21 14:55:00,1.43759,1.43837,1.43759,1.43825,44000000.0
2006-07-21 14:56:00,1.4386,1.4388,1.4386,1.43871,35200000.0
2006-07-21 14:57:00,1.43875,1.43875,1.43826,1.4383,47200000.0
2006-07-21 14:58:00,1.43822,1.43849,1.43812,1.43812,45000000.0
2006-07-21 14:59:00,1.43816,1.43827,1.43807,1.43816,45500000.0
2006-07-21 15:00:00,1.43819,1.4385,1.43812,1.4382,37600000.0
2006-07-21 15:01:00,1.43861,1.43861,1.43828,1.43841,42400000.0
2006-07-21 15:02:00,1.43857,1.43857,1.43839,1.43856,46800000.0
2006-07-21 15:03:00,1.43854,1.43871,1.43825,1.43835,45600000.0
2006-07-21 15:04:00,1.43822,1.43823,1.43787,1.43792,38300000.0
2006-07-21 15:05:00,1.43764,1.43827,1.43746,1.43827,40200000.0
2006-07-21 15:06:00,1.43832,1.4385,1.43782,1.4385,53800000.0
2006-07-21 15:07:00,1.43858,1.43858,1.43755,1.43768,38400000.0
2006-07-21 15:08:00,1.43765,1.43785,1.43742,1.43785,65700000.0
2006-07-21 15:09:00,1.43766,1.43812,1.43766,1.43805,67700001.0
2006-07-21 15:10:00,1.43807,1.43823,1.43797,1.43797,46000000.0
2006-07-21 15:11:00,1.43794,1.438,1.43784,1.43784,28900000.0
2006-07-21 15:12:00,1.43769,1.43782,1.43754,1.43754,35400000.0
2006-07-21 15:13:00,1.43773,1.43773,1.43737,1.43746,33600000.0
2006-07-21 15:14:00,1.43726,1.43747,1.43726,1.43747,38200000.0
2006-07-21 15:15:00,1.43757,1.43768,1.43717,1.43768,47000000.0
2006-07-21 15:16:00,1.4377,1.43791,1.43767,1.43787,20600000.0
2006-07-21 15:17:00,1.43783,1.43795,1.4377,1.43784,67700000.0
2006-07-21 15:18:00,1.43773,1.4379,1.43751,1.4379,42600001.0
2006-07-21 15:19:00,1.43786,1.43786,1.43763,1.43763,24400000.0
2006-07-21 15:20:00,1.43768,1.43783,1.43765,1.43771,27700000.0
2006-07-21 15:21:00,1.43778,1.43786,1.43768,1.43783,26700000.0
2006-07-21 15:22:00,1.4378,1.43803,1.43767,1.43799,39400000.0
2006-07-21 15:23:00,1.43789,1.43881,1.43769,1.43881,37600000.0
2006-07-21 15:24:00,1.43893,1.43893,1.43857,1.43863,32600000.0
2006-07-21 15:25:00,1.43853,1.43903,1.43844,1.43892,35200000.0
2006-07-21 15:26:00,1.43901,1.44065,1.43893,1.44065,35400000.0
2006-07-21 15:27:00,1.44115,1.44144,1.44086,1.44098,35200000.0
2006-07-21 15:28:00,1.44077,1.44096,1.44062,1.44089,35000000.0
2006-07-21 15:29:00,1.44097,1.44103,1.44056,1.44058,39300000.0
2006-07-21 15:30:00,1.44067,1.44075,1.44033,1.44075,28000000.0
2006-07-21 15:31:00,1.44071,1.44082,1.44055,1.44073,32200000.0
2006-07-21 15:32:00,1.44082,1.4412,1.44082,1.44117,46800000.0
2006-07-21 15:33:00,1.44117,1.44121,1.44066,1.44115,32800000.0
2006-07-21 15:34:00,1.44132,1.44167,1.44132,1.4414,47800001.0
2006-07-21 15:35:00,1.44147,1.4417,1.44135,1.44144,37600000.0
2006-07-21 15:36:00,1.44175,1.44175,1.44144,1.44145,46000000.0
2006-07-21 15:37:00,1.44154,1.44194,1.44154,1.44176,34500000.0
2006-07-21 15:38:00,1.44167,1.44179,1.44134,1.44163,43200000.0
2006-07-21 15:39:00,1.44146,1.44146,1.44063,1.44063,30600000.0
2006-07-21 15:40:00,1.44082,1.44084,1.44024,1.44029,40200000.0
2006-07-21 15:41:00,1.44058,1.44089,1.4405,1.44089,40100000.0
2006-07-21 15:42:00,1.44089,1.44095,1.44068,1.44084,34100000.0
2006-07-21 15:43:00,1.4408,1.4408,1.44034,1.44056,70700000.0
2006-07-21 15:44:00,1.44047,1.44082,1.4403,1.44081,29600000.0
2006-07-21 15:45:00,1.44064,1.44094,1.44063,1.44088,56300000.0
2006-07-21 15:46:00,1.44095,1.441,1.44078,1.44081,23200000.0
2006-07-21 15:47:00,1.44089,1.44137,1.44089,1.44137,57600000.0
2006-07-21 15:48:00,1.44137,1.44162,1.44127,1.44144,31700000.0
2006-07-21 15:49:00,1.44134,1.44154,1.44134,1.44149,61900001.0
2006-07-21 15:50:00,1.44132,1.44166,1.44132,1.44166,25200000.0
2006-07-21 15:51:00,1.44199,1.44246,1.44199,1.44233,39200001.0
2006-07-21 15:52:00,1.44248,1.44325,1.44248,1.44298,33800000.0
2006-07-21 15:53:00,1.44288,1.44294,1.44268,1.44277,48000000.0
2006-07-21 15:54:00,1.44269,1.44269,1.44243,1.44246,23600000.0
2006-07-21 15:55:00,1.44271,1.4429,1.4424,1.4424,42600000.0
2006-07-21 15:56:00,1.44245,1.44274,1.44204,1.44235,40200000.0
2006-07-21 15:57:00,1.44216,1.44254,1.44216,1.44231,40300001.0
2006-07-21 15:58:00,1.44235,1.44253,1.44216,1.44245,28000000.0
2006-07-21 15:59:00,1.44212,1.44217,1.44178,1.44201,39000000.0
2006-07-21 16:00:00,1.44183,1.44209,1.44162,1.44162,29400000.0
2006-07-21 16:01:00,1.44171,1.44171,1.44113,1.44115,47100000.0
2006-07-21 16:02:00,1.44119,1.44184,1.44119,1.44184,42600000.0
2006-07-21 16:03:00,1.44194,1.4424,1.44194,1.44223,31600000.0
2006-07-21 16:04:00,1.44191,1.44212,1.44174,1.44182,49600000.0
2006-07-21 16:05:00,1.44175,1.44175,1.44113,1.44126,49100000.0
2006-07-21 16:06:00,1.44117,1.44178,1.44117,1.44167,39800000.0
2006-07-21 16:07:00,1.44194,1.44266,1.44194,1.4426,42200000.0
2006-07-21 16:08:00,1.4427,1.4427,1.4421,1.44217,49300001.0
2006-07-21 16:09:00,1.44197,1.44227,1.4419,1.442,42200000.0
2006-07-21 16:10:00,1.44195,1.44195,1.4416,1.44185,46100000.0
2006-07-21 16:11:00,1.44163,1.4419,1.44116,1.44116,28000000.0
2006-07-21 16:12:00,1.44114,1.44187,1.44114,1.44171,32200000.0
2006-07-21 16:13:00,1.4416,1.44179,1.4415,1.44178,35400000.0
2006-07-21 16:14:00,1.44157,1.44237,1.44156,1.44237,37000000.0
2006-07-21 16:15:00,1.44237,1.44274,1.44234,1.44274,37700000.0
2006-07-21 16:16:00,1.4428,1.44289,1.44235,1.44236,29800000.0
2006-07-21 16:17:00,1.44232,1.44251,1.44224,1.44233,27000000.0
2006-07-21 16:18:00,1.4422,1.44225,1.44198,1.44207,32600000.0
2006-07-21 16:19:00,1.44231,1.44231,1.44197,1.44206,36800000.0
2006-07-21 16:20:00,1.44203,1.44221,1.44178,1.44178,47800000.0
2006-07-21 16:21:00,1.44183,1.44201,1.44165,1.44185,42000000.0
2006-07-21 16:22:00,1.44186,1.44187,1.44156,1.44156,41000000.0
2006-07-21 16:23:00,1.44148,1.44148,1.44102,1.44147,34400000.0
2006-07-21 16:24:00,1.44195,1.44215,1.44184,1.44198,30600000.0
2006-07-21 16:25:00,1.44215,1.4423,1.44153,1.442,22000000.0
2006-07-21 16:26:00,1.44204,1.44204,1.4417,1.4417,42400000.0
2006-07-21 16:27:00,1.44173,1.44189,1.44148,1.44148,28800000.0
2006-07-21 16:28:00,1.4416,1.44186,1.44154,1.44173,42400000.0
2006-07-21 16:29:00,1.44186,1.44186,1.44155,1.4416,30400000.0
2006-07-21 16:30:00,1.44156,1.44179,1.44129,1.44179,30400000.0
2006-07-21 16:31:00,1.44194,1.44194,1.4417,1.44184,39800000.0
2006-07-21 16:32:00,1.44213,1.44213,1.44162,1.44199,31400000.0
2006-07-21 16:33:00,1.44203,1.44203,1.44183,1.44201,29000000.0
2006-07-21 16:34:00,1.44196,1.44201,1.44165,1.44183,38200000.0
2006-07-21 16:35:00,1.44177,1.44177,1.44124,1.44152,31800000.0
2006-07-21 16:36:00,1.44119,1.44143,1.44108,1.44135,23400000.0
2006-07-21 16:37:00,1.44149,1.44168,1.44138,1.44164,37600000.0
2006-07-21 16:38:00,1.44166,1.44197,1.44166,1.44179,42600000.0
2006-07-21 16:39:00,1.44185,1.44185,1.44159,1.44171,40500000.0
2006-07-21 16:40:00,1.44154,1.44173,1.44138,1.44173,28000000.0
2006-07-21 16:41:00,1.44126,1.44197,1.44126,1.44184,36800000.0
2006-07-21 16:42:00,1.44183,1.44239,1.44183,1.44238,47000001.0
2006-07-21 16:43:00,1.4424,1.44243,1.44192,1.44204,51600000.0
2006-07-21 16:44:00,1.44208,1.44211,1.44182,1.44211,38600000.0
2006-07-21 16:45:00,1.44207,1.44241,1.44206,1.44237,35300000.0
2006-07-21 16:46:00,1.4424,1.44259,1.44211,1.44251,52700000.0
2006-07-21 16:47:00,1.4427,1.44301,1.4426,1.44264,51000000.0
2006-07-21 16:48:00,1.44282,1.44282,1.4424,1.44267,32800000.0
2006-07-21 16:49:00,1.44278,1.44286,1.44267,1.44282,44000000.0
2006-07-21 16:50:00,1.44271,1.44271,1.44246,1.4425,36800000.0
2006-07-21 16:51:00,1.4426,1.4427,1.44245,1.44266,31200001.0
2006-07-21 16:52:00,1.44264,1.44264,1.44241,1.44254,50000001.0
2006-07-21 16:53:00,1.44263,1.44292,1.44249,1.44283,59800000.0
2006-07-21 16:54:00,1.44293,1.44293,1.44257,1.4427,43300000.0
2006-07-21 16:55:00,1.44286,1.44287,1.44236,1.44249,25800000.0
2006-07-21 16:56:00,1.44233,1.4425,1.44228,1.4425,36200000.0
2006-07-21 16:57:00,1.44251,1.44304,1.44251,1.44301,23400000.0
2006-07-21 16:58:00,1.44303,1.44309,1.44278,1.44278,60300000.0
2006-07-21 16:59:00,1.44277,1.44316,1.44263,1.44316,36000000.0
2006-07-21 17:00:00,1.44273,1.44308,1.44258,1.44258,61100000.0
2006-07-21 17:01:00,1.44245,1.44275,1.44245,1.44269,54100000.0
2006-07-21 17:02:00,1.44255,1.44282,1.44246,1.44282,31100000.0
2006-07-21 17:03:00,1.44286,1.44286,1.44268,1.44274,40400000.0
2006-07-21 17:04:00,1.44269,1.44276,1.44249,1.44259,22400000.0
2006-07-21 17:05:00,1.44246,1.44317,1.44221,1.44317,23400000.0
2006-07-21 17:06:00,1.44307,1.44315,1.44281,1.44291,52000000.0
2006-07-21 17:07:00,1.4427,1.44285,1.44258,1.44264,43400000.0
2006-07-21 17:08:00,1.44239,1.44255,1.44219,1.44241,54200000.0
2006-07-21 17:09:00,1.44242,1.44262,1.4422,1.44262,43200000.0
2006-07-21 17:10:00,1.44257,1.44267,1.44241,1.44251,39700000.0
2006-07-21 17:11:00,1.44245,1.44308,1.44232,1.44308,25400000.0
2006-07-21 17:12:00,1.4429,1.44349,1.4429,1.44312,52900000.0
2006-07-21 17:13:00,1.44283,1.44327,1.44281,1.44327,30600000.0
2006-07-21 17:14:00,1.44282,1.44349,1.44282,1.44297,51000000.0
2006-07-21 17:15:00,1.4433,1.44372,1.4433,1.44337,82700000.0
2006-07-21 17:16:00,1.44324,1.44343,1.44319,1.44326,40400000.0
2006-07-21 17:17:00,1.44329,1.44341,1.4428,1.44313,45000000.0
2006-07-21 17:18:00,1.44331,1.44348,1.44313,1.44348,59900000.0
2006-07-21 17:19:00,1.44333,1.44357,1.44328,1.44357,18000000.0
2006-07-21 17:20:00,1.44357,1.44357,1.44317,1.44331,41900000.0
2006-07-21 17:21:00,1.44358,1.44359,1.44307,1.44339,44400000.0
2006-07-21 17:22:00,1.44323,1.44341,1.44319,1.4432,37200000.0
2006-07-21 17:23:00,1.44293,1.44337,1.44293,1.44316,18000000.0
2006-07-21 17:24:00,1.44261,1.44278,1.44259,1.44278,28400000.0
2006-07-21 17:25:00,1.44268,1.44297,1.44268,1.44281,37200000.0
2006-07-21 17:26:00,1.4429,1.44328,1.4429,1.44326,45600000.0
2006-07-21 17:27:00,1.44367,1.44422,1.44367,1.44396,28200000.0
2006-07-21 17:28:00,1.44413,1.44413,1.44365,1.44396,48900000.0
2006-07-21 17:29:00,1.44413,1.44434,1.44392,1.44423,41000000.0
2006-07-21 17:30:00,1.44413,1.44418,1.44362,1.44393,53300000.0
2006-07-21 17:31:00,1.44393,1.44397,1.4438,1.44384,29400000.0
2006-07-21 17:32:00,1.44371,1.44409,1.44371,1.444,29200000.0
2006-07-21 17:33:00,1.44399,1.44401,1.44383,1.44383,27800000.0
2006-07-21 17:34:00,1.44384,1.44398,1.44365,1.44389,58100001.0
2006-07-21 17:35:00,1.44385,1.44385,1.44352,1.44366,25800000.0
2006-07-21 17:36:00,1.44366,1.44373,1.4435,1.44369,40200000.0
2006-07-21 17:37:00,1.44369,1.44369,1.44306,1.44355,35000000.0
2006-07-21 17:38:00,1.44307,1.44351,1.44307,1.44325,52500000.0
2006-07-21 17:39:00,1.44354,1.44384,1.44354,1.44381,47000001.0
2006-07-21 17:40:00,1.44353,1.44371,1.44352,1.44352,30800000.0
2006-07-21 17:41:00,1.44344,1.44348,1.4433,1.44337,55700000.0
2006-07-21 17:42:00,1.44336,1.44352,1.44296,1.44297,47100000.0
2006-07-21 17:43:00,1.44295,1.44316,1.44281,1.443,38200000.0
2006-07-21 17:44:00,1.44282,1.44303,1.44272,1.44281,31800000.0
2006-07-21 17:45:00,1.44299,1.4433,1.44299,1.443,21800000.0
2006-07-21 17:46:00,1.44301,1.44307,1.44273,1.44286,48800000.0
2006-07-21 17:47:00,1.44273,1.4434,1.44273,1.44322,25400000.0
2006-07-21 17:48:00,1.44325,1.44341,1.44297,1.44337,29200000.0
2006-07-21 17:49:00,1.44336,1.44339,1.44297,1.4433,29600000.0
2006-07-21 17:50:00,1.44334,1.44345,1.44318,1.44345,31000000.0
2006-07-21 17:51:00,1.44333,1.44351,1.443,1.443,56300000.0
2006-07-21 17:52:00,1.44308,1.44318,1.44299,1.44318,23200000.0
2006-07-21 17:53:00,1.44299,1.44325,1.44295,1.44321,25100000.0
2006-07-21 17:54:00,1.44301,1.44318,1.44261,1.44304,57600000.0
2006-07-21 17:55:00,1.44306,1.44323,1.44249,1.44323,26200000.0
2006-07-21 17:56:00,1.44307,1.44329,1.44307,1.44307,27900000.0
2006-07-21 17:57:00,1.44305,1.4432,1.44245,1.44279,69200000.0
2006-07-21 17:58:00,1.44285,1.44295,1.44267,1.44295,45900000.0
2006-07-21 17:59:00,1.44253,1.44261,1.44198,1.44198,45300000.0
2006-07-21 18:00:00,1.44214,1.44244,1.44203,1.44225,50400000.0
2006-07-21 18:01:00,1.44223,1.44228,1.44183,1.44186,47900000.0
2006-07-21 18:02:00,1.44211,1.44227,1.44207,1.44221,62600000.0
2006-07-21 18:03:00,1.442,1.44224,1.44191,1.44191,25600000.0
2006-07-21 18:04:00,1.44207,1.44231,1.44194,1.44203,48800000.0
2006-07-21 18:05:00,1.44212,1.44215,1.442,1.44205,20800000.0
2006-07-21 18:06:00,1.44186,1.44205,1.4418,1.4418,45600001.0
2006-07-21 18:07:00,1.44208,1.44208,1.44174,1.44192,29600000.0
2006-07-21 18:08:00,1.44186,1.44227,1.44186,1.44225,56800000.0
2006-07-21 18:09:00,1.44226,1.44239,1.44212,1.44226,43700000.0
2006-07-21 18:10:00,1.44226,1.44254,1.44224,1.4425,32800000.0
2006-07-21 18:11:00,1.44257,1.44271,1.4423,1.44242,33800000.0
2006-07-21 18:12:00,1.44247,1.44268,1.44228,1.44228,34200000.0
2006-07-21 18:13:00,1.44238,1.44283,1.44238,1.44283,57400000.0
2006-07-21 18:14:00,1.44241,1.44317,1.44241,1.44308,27800000.0
2006-07-21 18:15:00,1.44278,1.44283,1.44266,1.44271,42200000.0
2006-07-21 18:16:00,1.44261,1.44274,1.44233,1.44233,35400000.0
2006-07-21 18:17:00,1.44233,1.44248,1.44226,1.44226,36400000.0
2006-07-21 18:18:00,1.44233,1.4425,1.4422,1.44236,58000000.0
2006-07-21 18:19:00,1.44234,1.44234,1.44203,1.4421,25400000.0
2006-07-21 18:20:00,1.44219,1.44227,1.44195,1.44195,32600000.0
2006-07-21 18:21:00,1.44201,1.44207,1.44187,1.44202,53600001.0
2006-07-21 18:22:00,1.44222,1.44226,1.44208,1.4421,28200000.0
2006-07-21 18:23:00,1.44204,1.44219,1.44204,1.44218,23800000.0
2006-07-21 18:24:00,1.44222,1.44223,1.44203,1.4421,55400001.0
2006-07-21 18:25:00,1.44236,1.44251,1.44221,1.44233,30600000.0
2006-07-21 18:26:00,1.44228,1.44236,1.44217,1.44231,32400000.0
2006-07-21 18:27:00,1.44226,1.44252,1.44201,1.4425,39200000.0
2006-07-21 18:28:00,1.44253,1.4427,1.44253,1.44256,37600000.0
2006-07-21 18:29:00,1.44255,1.44277,1.44245,1.44263,36100000.0
2006-07-21 18:30:00,1.44268,1.44268,1.44251,1.44253,47600000.0
2006-07-21 18:31:00,1.4425,1.44254,1.44237,1.44254,24800000.0
2006-07-21 18:32:00,1.44261,1.4427,1.44246,1.4427,29400000.0
2006-07-21 18:33:00,1.44275,1.44275,1.44197,1.44206,60600000.0
2006-07-21 18:34:00,1.44217,1.44226,1.44202,1.44224,23200000.0
2006-07-21 18:35:00,1.44231,1.4425,1.44221,1.44245,30600000.0
2006-07-21 18:36:00,1.44223,1.44243,1.44213,1.44213,40000000.0
2006-07-21 18:37:00,1.44216,1.44231,1.44213,1.44231,41600000.0
2006-07-21 18:38:00,1.44223,1.44249,1.44212,1.44236,51400000.0
2006-07-21 18:39:00,1.44205,1.44238,1.44205,1.44228,28000000.0
2006-07-21 18:40:00,1.44226,1.44241,1.44199,1.44212,36400000.0
2006-07-21 18:41:00,1.44221,1.44238,1.44204,1.44211,52700001.0
2006-07-21 18:42:00,1.44201,1.44217,1.44187,1.44217,44700000.0
2006-07-21 18:43:00,1.44214,1.44226,1.44189,1.44202,31300000.0
2006-07-21 18:44:00,1.44211,1.44216,1.44198,1.44207,40200000.0
2006-07-21 18:45:00,1.44223,1.44223,1.44203,1.44203,30200000.0
2006-07-21 18:46:00,1.44222,1.44226,1.44214,1.44214,33000000.0
2006-07-21 18:47:00,1.44224,1.44224,1.44214,1.44217,33000000.0
2006-07-21 18:48:00,1.44216,1.44235,1.44207,1.44229,46000000.0
2006-07-21 18:49:00,1.44218,1.44218,1.44196,1.44215,37500000.0
2006-07-21 18:50:00,1.44232,1.44262,1.44226,1.44254,38300000.0
2006-07-21 18:51:00,1.44257,1.44289,1.44257,1.44278,62200002.0
2006-07-21 18:52:00,1.44262,1.44294,1.44262,1.44286,42600000.0
2006-07-21 18:53:00,1.44295,1.44299,1.44278,1.44278,45600001.0
2006-07-21 18:54:00,1.44285,1.44288,1.44255,1.44288,26600000.0
2006-07-21 18:55:00,1.44268,1.44288,1.44268,1.44278,39300000.0
2006-07-21 18:56:00,1.4426,1.44293,1.44249,1.44249,46400000.0
2006-07-21 18:57:00,1.44285,1.44309,1.44285,1.44309,25600000.0
2006-07-21 18:58:00,1.44316,1.44316,1.44297,1.443,37200000.0
2006-07-21 18:59:00,1.44298,1.44298,1.4425,1.44294,16800000.0
2006-07-21 19:00:00,1.4431,1.44317,1.44283,1.44307,32700000.0
2006-07-21 19:01:00,1.44323,1.44326,1.44289,1.443,65100001.0
2006-07-21 19:02:00,1.44296,1.44306,1.44288,1.44306,19800000.0
2006-07-21 19:03:00,1.4429,1.44298,1.44268,1.44286,58400000.0
2006-07-21 19:04:00,1.4428,1.44295,1.4426,1.44282,38800000.0
2006-07-21 19:05:00,1.44278,1.44298,1.44266,1.44266,32800000.0
2006-07-21 19:06:00,1.44278,1.44288,1.44276,1.44288,33000000.0
2006-07-21 19:07:00,1.44271,1.44288,1.44249,1.44288,44600000.0
2006-07-21 19:08:00,1.44268,1.44285,1.44266,1.44275,38800000.0
2006-07-21 19:09:00,1.44279,1.44279,1.44251,1.44264,20800000.0
2006-07-21 19:10:00,1.44274,1.44274,1.44212,1.44212,55700000.0
2006-07-21 19:11:00,1.44233,1.44254,1.44233,1.44245,40200000.0
2006-07-21 19:12:00,1.44224,1.44247,1.44221,1.44247,29600000.0
2006-07-21 19:13:00,1.44245,1.44253,1.44235,1.44253,49400000.0
2006-07-21 19:14:00,1.44232,1.44256,1.44224,1.44256,41000000.0
2006-07-21 19:15:00,1.44242,1.4426,1.44226,1.4426,42600000.0
2006-07-21 19:16:00,1.44247,1.44275,1.44247,1.44262,66300002.0
2006-07-21 19:17:00,1.4427,1.44287,1.4426,1.44276,51200001.0
2006-07-21 19:18:00,1.44279,1.44279,1.44251,1.44262,20000000.0
2006-07-21 19:19:00,1.44273,1.44273,1.44227,1.44265,35100000.0
2006-07-21 19:20:00,1.4427,1.44287,1.44247,1.44276,42400000.0
2006-07-21 19:21:00,1.4426,1.44286,1.4426,1.44267,30800000.0
2006-07-21 19:22:00,1.44269,1.44275,1.44253,1.4426,32700000.0
2006-07-21 19:23:00,1.44242,1.44261,1.44219,1.44257,32800000.0
2006-07-21 19:24:00,1.4425,1.4425,1.44225,1.44243,29000000.0
2006-07-21 19:25:00,1.44258,1.44259,1.44238,1.44259,32600000.0
2006-07-21 19:26:00,1.44239,1.44264,1.44221,1.44249,34400000.0
2006-07-21 19:27:00,1.44249,1.44266,1.44224,1.44266,43500000.0
2006-07-21 19:28:00,1.44258,1.4428,1.44239,1.44244,58400001.0
2006-07-21 19:29:00,1.44231,1.44251,1.44204,1.44251,28400000.0
2006-07-21 19:30:00,1.44252,1.44259,1.44248,1.44248,36000000.0
2006-07-21 19:31:00,1.4425,1.4425,1.44234,1.4425,45700000.0
2006-07-21 19:32:00,1.44246,1.44266,1.44234,1.44262,49000001.0
2006-07-21 19:33:00,1.44276,1.44281,1.44258,1.44276,46400001.0
2006-07-21 19:34:00,1.44285,1.44291,1.44268,1.44278,54800000.0
2006-07-21 19:35:00,1.44282,1.44296,1.44252,1.44283,52300000.0
2006-07-21 19:36:00,1.44268,1.44294,1.44267,1.44275,51100001.0
2006-07-21 19:37:00,1.4428,1.44281,1.44245,1.44245,43500000.0
2006-07-21 19:38:00,1.44245,1.44284,1.44245,1.44266,28200000.0
2006-07-21 19:39:00,1.44294,1.44303,1.44279,1.44295,50600000.0
2006-07-21 19:40:00,1.4428,1.44286,1.44262,1.44276,47600001.0
2006-07-21 19:41:00,1.44276,1.44288,1.44259,1.44277,42200000.0
2006-07-21 19:42:00,1.44263,1.4431,1.44258,1.4431,49800000.0
2006-07-21 19:43:00,1.44307,1.44307,1.44265,1.443,31000000.0
2006-07-21 19:44:00,1.44293,1.44305,1.44288,1.44305,53700000.0
2006-07-21 19:45:00,1.44294,1.44296,1.44284,1.44286,30200000.0
2006-07-21 19:46:00,1.44281,1.44289,1.4424,1.4424,30000000.0
2006-07-21 19:47:00,1.44273,1.44292,1.44268,1.44291,45600000.0
2006-07-21 19:48:00,1.44298,1.44298,1.44283,1.44285,36100000.0
2006-07-21 19:49:00,1.44283,1.44296,1.44277,1.44277,20800000.0
2006-07-21 19:50:00,1.44292,1.44292,1.44255,1.44276,32400000.0
2006-07-21 19:51:00,1.4426,1.44284,1.4426,1.44273,47400000.0
2006-07-21 19:52:00,1.44275,1.44298,1.44264,1.44277,23200000.0
2006-07-21 19:53:00,1.44277,1.44289,1.44262,1.44283,42000000.0
2006-07-21 19:54:00,1.44285,1.44293,1.44285,1.44293,32200000.0
2006-07-21 19:55:00,1.44294,1.44308,1.44294,1.44307,25400000.0
2006-07-21 19:56:00,1.44311,1.44315,1.44286,1.44311,30200000.0
2006-07-21 19:57:00,1.44316,1.44321,1.44296,1.4431,25600000.0
2006-07-21 19:58:00,1.44302,1.44316,1.44297,1.443,33200000.0
2006-07-21 19:59:00,1.44316,1.44323,1.44306,1.44306,32400000.0
2006-07-21 20:00:00,1.44305,1.44338,1.44303,1.44303,40000000.0
2006-07-21 20:01:00,1.4435,1.44379,1.44331,1.44359,35600000.0
2006-07-21 20:02:00,1.44387,1.44416,1.44375,1.44384,37800000.0
2006-07-21 20:03:00,1.44379,1.44381,1.44346,1.44369,17000000.0
2006-07-21 20:04:00,1.44358,1.44358,1.44317,1.44333,46600000.0
2006-07-21 20:05:00,1.44333,1.4435,1.44323,1.44325,30300000.0
2006-07-21 20:06:00,1.44349,1.44361,1.44339,1.44346,31200000.0
2006-07-21 20:07:00,1.44329,1.44351,1.4431,1.4435,30400000.0
2006-07-21 20:08:00,1.44361,1.44361,1.44323,1.44344,27200000.0
2006-07-21 20:09:00,1.44362,1.44375,1.44362,1.44363,53600000.0
2006-07-21 20:10:00,1.44333,1.44383,1.44333,1.44372,50500000.0
2006-07-21 20:11:00,1.44376,1.44376,1.44356,1.44366,26500000.0
2006-07-21 20:12:00,1.44384,1.44386,1.44342,1.44359,37200000.0
2006-07-21 20:13:00,1.44353,1.44353,1.44322,1.44337,35600000.0
2006-07-21 20:14:00,1.44335,1.44344,1.44282,1.44335,29000000.0
2006-07-21 20:15:00,1.44315,1.44319,1.443,1.44316,31600000.0
2006-07-21 20:16:00,1.44279,1.44293,1.4426,1.4426,56200000.0
2006-07-21 20:17:00,1.44264,1.44283,1.44227,1.44283,37000000.0
2006-07-21 20:18:00,1.44306,1.44316,1.44291,1.44296,33600000.0
2006-07-21 20:19:00,1.44319,1.44327,1.44309,1.44317,50600000.0
2006-07-21 20:20:00,1.44315,1.44315,1.4429,1.44311,30600000.0
2006-07-21 20:21:00,1.44293,1.44306,1.44283,1.44302,31400000.0
2006-07-21 20:22:00,1.4432,1.4435,1.4432,1.44326,38800000.0
2006-07-21 20:23:00,1.44326,1.44339,1.44305,1.44324,40600000.0
2006-07-21 20:24:00,1.44345,1.44351,1.4433,1.4433,38000000.0
2006-07-21 20:25:00,1.44357,1.44357,1.44325,1.44325,60500000.0
2006-07-21 20:26:00,1.44348,1.44348,1.44307,1.44333,38700000.0
2006-07-21 20:27:00,1.44333,1.44333,1.44278,1.4429,43700000.0
2006-07-21 20:28:00,1.44279,1.4431,1.44279,1.4431,23200000.0
2006-07-21 20:29:00,1.44321,1.44347,1.4429,1.44333,44600000.0
2006-07-21 20:30:00,1.44336,1.44336,1.44314,1.44327,29400000.0
2006-07-21 20:31:00,1.44336,1.4437,1.44316,1.4437,31600000.0
2006-07-21 20:32:00,1.44362,1.44394,1.44344,1.44394,37900000.0
2006-07-21 20:33:00,1.44397,1.44397,1.44372,1.44387,35900000.0
2006-07-21 20:34:00,1.44374,1.44396,1.44361,1.44389,59400000.0
2006-07-21 20:35:00,1.44393,1.44403,1.44383,1.4439,53400000.0
2006-07-21 20:36:00,1.44378,1.44386,1.4434,1.4434,49200000.0
2006-07-21 20:37:00,1.44333,1.44339,1.44311,1.44332,46800000.0
2006-07-21 20:38:00,1.44348,1.44352,1.44322,1.44333,20800000.0
2006-07-21 20:39:00,1.44333,1.44361,1.44326,1.44337,38500000.0
2006-07-21 20:40:00,1.44348,1.44367,1.44348,1.44355,45900000.0
2006-07-21 20:41:00,1.44353,1.44354,1.44307,1.44318,35000000.0
2006-07-21 20:42:00,1.4431,1.44322,1.44278,1.44322,58300000.0
2006-07-21 20:43:00,1.44314,1.4432,1.44275,1.44275,34400000.0
2006-07-21 20:44:00,1.4429,1.44327,1.4427,1.44304,30400000.0
2006-07-21 20:45:00,1.44276,1.4432,1.44276,1.44307,41000000.0
2006-07-21 20:46:00,1.44315,1.44319,1.44301,1.44319,47900000.0
2006-07-21 20:47:00,1.44334,1.44349,1.4431,1.44325,44800000.0
2006-07-21 20:48:00,1.44312,1.44336,1.44306,1.44317,40800000.0
2006-07-21 20:49:00,1.44319,1.44329,1.44319,1.44326,31800000.0
2006-07-21 20:50:00,1.44322,1.44346,1.44316,1.44346,30400000.0
2006-07-21 20:51:00,1.4436,1.44381,1.44348,1.44352,30600000.0
2006-07-21 20:52:00,1.44346,1.44368,1.44343,1.44362,27000000.0
2006-07-21 20:53:00,1.44347,1.44367,1.44347,1.4436,45600000.0
2006-07-21 20:54:00,1.44339,1.44383,1.44339,1.44367,50800000.0
2006-07-21 20:55:00,1.44367,1.44371,1.44352,1.44361,38000000.0
2006-07-21 20:56:00,1.44341,1.44341,1.44323,1.44325,40700000.0
2006-07-21 20:57:00,1.44315,1.44318,1.44303,1.44306,24300000.0
2006-07-21 20:58:00,1.44313,1.44313,1.44263,1.44292,49800000.0
2006-07-21 20:59:00,1.443,1.44366,1.443,1.44363,45400000.0
2006-07-21 21:00:00,1.44369,1.44381,1.44348,1.44365,36800000.0
2006-07-21 21:01:00,1.44359,1.44377,1.44319,1.44319,44400001.0
2006-07-21 21:02:00,1.4436,1.4438,1.4433,1.44377,55400000.0
2006-07-21 21:03:00,1.4437,1.44375,1.44358,1.44358,26000000.0
2006-07-21 21:04:00,1.44382,1.44397,1.44368,1.44396,36500000.0
2006-07-21 21:05:00,1.44376,1.44411,1.44376,1.44398,40800001.0
2006-07-21 21:06:00,1.44414,1.44436,1.44398,1.44436,36200000.0
2006-07-21 21:07:00,1.44451,1.44464,1.44442,1.44464,25200000.0
2006-07-21 21:08:00,1.44441,1.44483,1.44441,1.44483,41100000.0
2006-07-21 21:09:00,1.44478,1.44478,1.44404,1.4444,32600000.0
2006-07-21 21:10:00,1.44455,1.44455,1.4442,1.44426,44400000.0
2006-07-21 21:11:00,1.44428,1.44442,1.44405,1.44427,40700000.0
2006-07-21 21:12:00,1.44435,1.44444,1.44419,1.44419,58800000.0
2006-07-21 21:13:00,1.44411,1.44434,1.44402,1.44402,56600000.0
2006-07-21 21:14:00,1.44393,1.44422,1.44393,1.44401,53200000.0
2006-07-21 21:15:00,1.44404,1.44416,1.44389,1.44394,34800000.0
2006-07-21 21:16:00,1.44357,1.44399,1.44357,1.44399,50400001.0
2006-07-21 21:17:00,1.44395,1.44396,1.4436,1.4436,55700001.0
2006-07-21 21:18:00,1.44414,1.44414,1.44348,1.4439,46100000.0
2006-07-21 21:19:00,1.44402,1.44402,1.44382,1.44387,30000000.0
2006-07-21 21:20:00,1.4439,1.44407,1.44384,1.4439,43600000.0
2006-07-21 21:21:00,1.44374,1.44399,1.44374,1.44387,15400000.0
2006-07-21 21:22:00,1.44347,1.44394,1.44347,1.44379,42200000.0
2006-07-21 21:23:00,1.44377,1.44389,1.44339,1.44339,44000000.0
2006-07-21 21:24:00,1.44367,1.44392,1.44351,1.44351,41600000.0
2006-07-21 21:25:00,1.44361,1.44394,1.44353,1.44353,42200000.0
2006-07-21 21:26:00,1.44388,1.44395,1.44372,1.44372,29800000.0
2006-07-21 21:27:00,1.44372,1.44384,1.44372,1.44377,25200000.0
2006-07-21 21:28:00,1.44386,1.44402,1.44386,1.44399,30800000.0
2006-07-21 21:29:00,1.44407,1.44407,1.44392,1.44401,36900000.0
2006-07-21 21:30:00,1.44396,1.44408,1.44386,1.44397,31200000.0
2006-07-21 21:31:00,1.44405,1.44408,1.4439,1.44403,28600000.0
2006-07-21 21:32:00,1.44407,1.44407,1.44383,1.44387,46600000.0
2006-07-21 21:33:00,1.44398,1.44418,1.44395,1.44409,35400000.0
2006-07-21 21:34:00,1.44412,1.44423,1.4441,1.44416,26500000.0
2006-07-21 21:35:00,1.44413,1.44423,1.44385,1.44423,19000000.0
2006-07-21 21:36:00,1.44431,1.44431,1.44391,1.44423,56900000.0
2006-07-21 21:37:00,1.44428,1.44428,1.4441,1.44426,36000000.0
2006-07-21 21:38:00,1.44431,1.44431,1.44413,1.44423,39700000.0
2006-07-21 21:39:00,1.44404,1.44433,1.44404,1.44433,27800000.0
2006-07-21 21:40:00,1.44422,1.44443,1.44422,1.44427,23200000.0
2006-07-21 21:41:00,1.44427,1.44448,1.44413,1.44416,30200000.0
2006-07-21 21:42:00,1.44423,1.44442,1.44405,1.44405,32000000.0
2006-07-21 21:43:00,1.44435,1.44475,1.4443,1.44475,38800000.0
2006-07-21 21:44:00,1.44467,1.44492,1.44459,1.44474,23800000.0
2006-07-21 21:45:00,1.44475,1.44478,1.44468,1.44477,28000000.0
2006-07-21 21:46:00,1.44478,1.44493,1.44446,1.44466,39000000.0
2006-07-21 21:47:00,1.44457,1.44479,1.44456,1.44464,25800000.0
2006-07-21 21:48:00,1.44488,1.445,1.4447,1.44484,43400000.0
2006-07-21 21:49:00,1.4449,1.44505,1.44488,1.44505,25600000.0
2006-07-21 21:50:00,1.4451,1.4451,1.4447,1.4447,67300000.0
2006-07-21 21:51:00,1.4445,1.44474,1.4445,1.44464,88500002.0
2006-07-21 21:52:00,1.44453,1.4447,1.44424,1.44438,55400000.0
2006-07-21 21:53:00,1.44443,1.44457,1.44434,1.44434,45900000.0
2006-07-21 21:54:00,1.44436,1.44475,1.44436,1.44462,70700000.0
2006-07-21 21:55:00,1.44461,1.44473,1.4445,1.44461,47000000.0
2006-07-21 21:56:00,1.44454,1.44465,1.44445,1.44458,47000000.0
2006-07-21 21:57:00,1.44462,1.44469,1.44417,1.44457,42800000.0
2006-07-21 21:58:00,1.44455,1.44485,1.44454,1.44468,45800000.0
2006-07-21 21:59:00,1.44474,1.44496,1.44466,1.44475,45600000.0
2006-07-21 22:00:00,1.44487,1.44494,1.44479,1.4448,43700000.0
2006-07-21 22:01:00,1.44458,1.44494,1.44458,1.44475,61100001.0
2006-07-21 22:02:00,1.44458,1.44458,1.44399,1.44399,23200000.0
2006-07-21 22:03:00,1.4442,1.44425,1.44397,1.44425,40800000.0
2006-07-21 22:04:00,1.44423,1.44423,1.44395,1.44407,42000001.0
2006-07-21 22:05:00,1.44421,1.44428,1.44407,1.44427,32200000.0
2006-07-21 22:06:00,1.44444,1.44445,1.44409,1.44439,33800000.0
2006-07-21 22:07:00,1.44438,1.44468,1.44438,1.44444,30000000.0
2006-07-21 22:08:00,1.44416,1.44455,1.44416,1.44454,47500000.0
2006-07-21 22:09:00,1.44425,1.44432,1.44398,1.44417,38400000.0
2006-07-21 22:10:00,1.44437,1.44449,1.44425,1.44447,55400000.0
2006-07-21 22:11:00,1.44446,1.4447,1.44444,1.44448,49600001.0
2006-07-21 22:12:00,1.44458,1.4447,1.44445,1.44445,47500000.0
2006-07-21 22:13:00,1.44454,1.44464,1.44454,1.44459,29900000.0
2006-07-21 22:14:00,1.44454,1.44491,1.44454,1.44465,39800000.0
2006-07-21 22:15:00,1.44473,1.44494,1.44468,1.44476,42600000.0
2006-07-21 22:16:00,1.44462,1.44467,1.44431,1.44431,37800000.0
2006-07-21 22:17:00,1.4446,1.44478,1.44448,1.44464,37200000.0
2006-07-21 22:18:00,1.44472,1.44472,1.44441,1.44446,42200000.0
2006-07-21 22:19:00,1.44443,1.44463,1.44443,1.44453,31000000.0
2006-07-21 22:20:00,1.44449,1.44466,1.44439,1.44459,66900000.0
2006-07-21 22:21:00,1.44447,1.44477,1.44437,1.44462,35400000.0
2006-07-21 22:22:00,1.44457,1.44457,1.4443,1.44447,53800000.0
2006-07-21 22:23:00,1.44458,1.44458,1.44431,1.44432,48800000.0
2006-07-21 22:24:00,1.44447,1.44452,1.44427,1.44447,49200000.0
2006-07-21 22:25:00,1.44436,1.44445,1.44422,1.44431,35000000.0
2006-07-21 22:26:00,1.44411,1.44431,1.44411,1.44431,24600000.0
2006-07-21 22:27:00,1.44414,1.44435,1.44385,1.44424,31400000.0
2006-07-21 22:28:00,1.44416,1.44444,1.44414,1.44428,50400000.0
2006-07-21 22:29:00,1.44429,1.44439,1.44416,1.44435,17000000.0
2006-07-21 22:30:00,1.44416,1.44437,1.44408,1.44425,62700000.0
2006-07-21 22:31:00,1.44448,1.44455,1.44387,1.44446,17700000.0
2006-07-21 22:32:00,1.44432,1.44444,1.44422,1.44444,51200000.0
2006-07-21 22:33:00,1.44425,1.44449,1.44425,1.44443,43100000.0
2006-07-21 22:34:00,1.44451,1.44458,1.44417,1.44426,60400000.0
2006-07-21 22:35:00,1.44409,1.44409,1.4439,1.4439,34000000.0
2006-07-21 22:36:00,1.44418,1.44424,1.44358,1.44358,42200000.0
2006-07-21 22:37:00,1.44413,1.44421,1.44401,1.44416,37400000.0
2006-07-21 22:38:00,1.44408,1.44421,1.44399,1.44409,26800000.0
2006-07-21 22:39:00,1.44405,1.44417,1.44393,1.44402,37700000.0
2006-07-21 22:40:00,1.44415,1.44438,1.44386,1.44386,44100000.0
2006-07-21 22:41:00,1.44401,1.44424,1.44401,1.44422,36600000.0
2006-07-21 22:42:00,1.44426,1.44426,1.44406,1.44424,47300000.0
2006-07-21 22:43:00,1.44431,1.44439,1.4442,1.44434,26800000.0
2006-07-21 22:44:00,1.44413,1.4443,1.44402,1.4443,31500000.0
2006-07-21 22:45:00,1.44435,1.44453,1.44435,1.44445,41000000.0
2006-07-21 22:46:00,1.44431,1.44438,1.44414,1.44418,25800000.0
2006-07-21 22:47:00,1.44421,1.44421,1.44397,1.4441,38200000.0
2006-07-21 22:48:00,1.44398,1.44441,1.44398,1.44424,40400000.0
2006-07-21 22:49:00,1.4442,1.44438,1.44384,1.44394,35400000.0
2006-07-21 22:50:00,1.44397,1.44411,1.44385,1.44385,27400000.0
2006-07-21 22:51:00,1.444,1.44409,1.4439,1.44405,31800000.0
2006-07-21 22:52:00,1.44404,1.4441,1.44378,1.44378,35400000.0
2006-07-21 22:53:00,1.44403,1.44424,1.44383,1.44406,53000000.0
2006-07-21 22:54:00,1.44393,1.44393,1.44371,1.44373,42200000.0
2006-07-21 22:55:00,1.44378,1.44378,1.44325,1.44352,30000000.0
2006-07-21 22:56:00,1.44381,1.44389,1.44369,1.44389,24800000.0
2006-07-21 22:57:00,1.44373,1.44373,1.44337,1.44337,50500001.0
2006-07-21 22:58:00,1.44377,1.44383,1.44367,1.44367,40400001.0
2006-07-21 22:59:00,1.44379,1.44379,1.44354,1.4436,50000000.0
2006-07-23 23:21:00,1.4436,1.44398,1.4436,1.44381,46800000.0
2006-07-23 23:22:00,1.44386,1.44401,1.44364,1.44398,32000000.0
2006-07-23 23:23:00,1.44386,1.44401,1.44386,1.44401,31100000.0
2006-07-23 23:24:00,1.44386,1.44406,1.44378,1.44378,27600000.0
2006-07-23 23:25:00,1.44391,1.44406,1.44383,1.44383,50600000.0
2006-07-23 23:26:00,1.44396,1.44408,1.44379,1.44408,32400000.0
2006-07-23 23:27:00,1.44391,1.44404,1.44391,1.44391,37400000.0
2006-07-23 23:28:00,1.44386,1.44396,1.44363,1.44363,42600000.0
2006-07-23 23:29:00,1.44386,1.44411,1.44369,1.44391,56200000.0
2006-07-23 23:30:00,1.44381,1.44404,1.44381,1.44393,24800000.0
2006-07-23 23:31:00,1.44401,1.44406,1.44366,1.44406,24800000.0
2006-07-23 23:32:00,1.44381,1.44406,1.44381,1.44396,31600000.0
2006-07-23 23:33:00,1.44381,1.44396,1.44381,1.44393,50800001.0
2006-07-23 23:34:00,1.44396,1.44404,1.44376,1.44381,51500000.0
2006-07-23 23:35:00,1.44401,1.44401,1.44381,1.44386,28200000.0
2006-07-23 23:36:00,1.44398,1.44401,1.44388,1.44388,40300000.0
2006-07-23 23:37:00,1.44396,1.44398,1.44388,1.44396,35200000.0
2006-07-23 23:38:00,1.44398,1.4441,1.44391,1.44405,52000000.0
2006-07-23 23:39:00,1.44386,1.44396,1.44381,1.44391,54000000.0
2006-07-23 23:40:00,1.44414,1.44414,1.44378,1.44378,53300000.0
2006-07-23 23:41:00,1.44394,1.44401,1.44353,1.44353,61700001.0
2006-07-23 23:42:00,1.44406,1.44406,1.44385,1.44396,26000000.0
2006-07-23 23:43:00,1.44396,1.44401,1.44349,1.44391,42600000.0
2006-07-23 23:44:00,1.44403,1.44403,1.44383,1.44394,49200000.0
2006-07-23 23:45:00,1.44383,1.44406,1.44363,1.44386,58900000.0
2006-07-23 23:46:00,1.44401,1.44401,1.44383,1.44391,31600000.0
2006-07-23 23:47:00,1.44396,1.44401,1.44376,1.44394,45200000.0
2006-07-23 23:48:00,1.44396,1.44396,1.44371,1.44391,41000000.0
2006-07-23 23:49:00,1.44401,1.44404,1.44366,1.44386,35600000.0
2006-07-23 23:50:00,1.44396,1.44414,1.44379,1.44404,25600000.0
2006-07-23 23:51:00,1.44415,1.44415,1.44208,1.44208,59100000.0
2006-07-23 23:52:00,1.4419,1.4419,1.44155,1.44185,26000000.0
2006-07-23 23:53:00,1.44209,1.44209,1.44185,1.44206,55300000.0
2006-07-23 23:54:00,1.44191,1.44191,1.44127,1.44127,63200000.0
2006-07-23 23:55:00,1.44173,1.44202,1.44173,1.44202,30800000.0
2006-07-23 23:56:00,1.44224,1.44227,1.44179,1.44179,24400000.0
2006-07-23 23:57:00,1.44192,1.44193,1.44179,1.44193,51600000.0
2006-07-23 23:58:00,1.44187,1.44203,1.44164,1.44192,36800001.0
2006-07-23 23:59:00,1.44195,1.4421,1.44165,1.44165,41800000.0
2006-07-24 00:00:00,1.44214,1.4438,1.44214,1.44379,38400000.0
2006-07-24 00:01:00,1.44414,1.4443,1.444,1.4443,49800000.0
2006-07-24 00:02:00,1.44462,1.4447,1.4442,1.44463,40700000.0
2006-07-24 00:03:00,1.4446,1.44467,1.44445,1.44447,46600000.0
2006-07-24 00:04:00,1.44439,1.44452,1.44439,1.44448,25600000.0
2006-07-24 00:05:00,1.44468,1.4449,1.44462,1.4447,35800000.0
2006-07-24 00:06:00,1.44484,1.4451,1.44484,1.4451,49400000.0
2006-07-24 00:07:00,1.44501,1.44501,1.44476,1.44486,26000000.0
2006-07-24 00:08:00,1.44492,1.44497,1.44474,1.44494,44500000.0
2006-07-24 00:09:00,1.44479,1.44497,1.44464,1.44479,62800002.0
2006-07-24 00:10:00,1.4448,1.44483,1.44467,1.44483,49400001.0
2006-07-24 00:11:00,1.44484,1.44484,1.44452,1.4446,35200000.0
2006-07-24 00:12:00,1.4446,1.4446,1.44435,1.44438,58000000.0
2006-07-24 00:13:00,1.44463,1.44464,1.44429,1.44448,33600000.0
2006-07-24 00:14:00,1.44441,1.44455,1.44428,1.44453,39800000.0
2006-07-24 00:15:00,1.44434,1.44471,1.44434,1.44458,25800000.0
2006-07-24 00:16:00,1.44479,1.44493,1.44476,1.44476,36700000.0
2006-07-24 00:17:00,1.44481,1.44493,1.44477,1.44493,37200000.0
2006-07-24 00:18:00,1.44493,1.44498,1.44473,1.44473,33200000.0
2006-07-24 00:19:00,1.44495,1.4452,1.44495,1.44515,37600001.0
2006-07-24 00:20:00,1.44531,1.44531,1.44473,1.44473,34200000.0
2006-07-24 00:21:00,1.44493,1.44495,1.44482,1.44491,31600000.0
2006-07-24 00:22:00,1.44465,1.44483,1.44461,1.44471,23200000.0
2006-07-24 00:23:00,1.4446,1.44472,1.44415,1.44455,53400001.0
2006-07-24 00:24:00,1.4447,1.44479,1.4446,1.44468,32600000.0
2006-07-24 00:25:00,1.44452,1.44466,1.44441,1.4446,53000000.0
2006-07-24 00:26:00,1.44481,1.44496,1.4447,1.44486,35200000.0
2006-07-24 00:27:00,1.44485,1.44526,1.44474,1.44526,37400000.0
2006-07-24 00:28:00,1.44531,1.44533,1.44484,1.44484,30800000.0
2006-07-24 00:29:00,1.44478,1.4451,1.44478,1.44482,40000000.0
2006-07-24 00:30:00,1.44477,1.44511,1.44475,1.44496,38800000.0
2006-07-24 00:31:00,1.44455,1.44479,1.44448,1.44479,22000000.0
2006-07-24 00:32:00,1.44469,1.4449,1.44463,1.44463,45900000.0
2006-07-24 00:33:00,1.44506,1.44506,1.44473,1.445,30200000.0
2006-07-24 00:34:00,1.44501,1.44508,1.44469,1.44469,27000000.0
2006-07-24 00:35:00,1.44508,1.44508,1.44492,1.44507,27600000.0
2006-07-24 00:36:00,1.44498,1.44498,1.44483,1.44491,41300000.0
2006-07-24 00:37:00,1.44508,1.44519,1.44498,1.44498,47000000.0
2006-07-24 00:38:00,1.44499,1.44499,1.44444,1.44451,32800000.0
2006-07-24 00:39:00,1.44473,1.44515,1.44473,1.44515,57000000.0
2006-07-24 00:40:00,1.44522,1.44534,1.44509,1.44534,35000000.0
2006-07-24 00:41:00,1.44534,1.44534,1.44499,1.44519,35600000.0
2006-07-24 00:42:00,1.44519,1.4453,1.44516,1.4453,35400000.0
2006-07-24 00:43:00,1.44515,1.44539,1.44488,1.44526,37400000.0
2006-07-24 00:44:00,1.44511,1.44511,1.44436,1.44436,43000000.0
2006-07-24 00:45:00,1.44457,1.44465,1.44445,1.44451,66800000.0
2006-07-24 00:46:00,1.44453,1.44516,1.44453,1.44477,26200000.0
2006-07-24 00:47:00,1.44471,1.44496,1.44465,1.44495,42400000.0
2006-07-24 00:48:00,1.44478,1.44516,1.44478,1.44498,40900000.0
2006-07-24 00:49:00,1.44496,1.44496,1.44465,1.44488,44400000.0
2006-07-24 00:50:00,1.44492,1.44512,1.44486,1.44497,28600000.0
2006-07-24 00:51:00,1.44489,1.44497,1.44476,1.44491,43800001.0
2006-07-24 00:52:00,1.44471,1.44491,1.44465,1.44491,37800000.0
2006-07-24 00:53:00,1.44474,1.44496,1.44473,1.44489,35200000.0
2006-07-24 00:54:00,1.44445,1.44483,1.44445,1.44483,24100000.0
2006-07-24 00:55:00,1.44482,1.44482,1.44443,1.44477,40600000.0
2006-07-24 00:56:00,1.44478,1.44483,1.44463,1.44468,54200000.0
2006-07-24 00:57:00,1.44492,1.44522,1.44492,1.44506,30000000.0
2006-07-24 00:58:00,1.44543,1.44549,1.44528,1.44528,48700001.0
2006-07-24 00:59:00,1.44549,1.44549,1.44532,1.44544,30800000.0
2006-07-24 01:00:00,1.44539,1.44545,1.44516,1.44531,36100000.0
2006-07-24 01:01:00,1.44541,1.44552,1.44526,1.44532,47500000.0
2006-07-24 01:02:00,1.44539,1.44539,1.44492,1.44492,63800001.0
2006-07-24 01:03:00,1.44536,1.44536,1.44502,1.44518,47300000.0
2006-07-24 01:04:00,1.4452,1.44531,1.44518,1.4452,40500000.0
2006-07-24 01:05:00,1.44518,1.44518,1.44491,1.44491,26400000.0
2006-07-24 01:06:00,1.44496,1.44496,1.44471,1.44493,65800000.0
2006-07-24 01:07:00,1.44501,1.44511,1.44487,1.44505,37000001.0
2006-07-24 01:08:00,1.44534,1.4454,1.44495,1.44495,13200000.0
2006-07-24 01:09:00,1.44535,1.44543,1.44523,1.44534,27400000.0
2006-07-24 01:10:00,1.44526,1.44537,1.44501,1.44525,42600000.0
2006-07-24 01:11:00,1.44529,1.44547,1.44529,1.44547,38000000.0
2006-07-24 01:12:00,1.44554,1.44564,1.44521,1.44546,28600000.0
2006-07-24 01:13:00,1.44566,1.44569,1.44539,1.44569,39600000.0
2006-07-24 01:14:00,1.44559,1.44574,1.44543,1.44558,51900000.0
2006-07-24 01:15:00,1.4456,1.4456,1.4453,1.44554,32000000.0
2006-07-24 01:16:00,1.44552,1.44564,1.44542,1.44553,39400000.0
2006-07-24 01:17:00,1.44555,1.44563,1.44532,1.44561,27000000.0
2006-07-24 01:18:00,1.44553,1.44553,1.44502,1.44538,29400000.0
2006-07-24 01:19:00,1.4453,1.44546,1.44526,1.44532,32800000.0
2006-07-24 01:20:00,1.44541,1.44546,1.44488,1.44546,39600000.0
2006-07-24 01:21:00,1.44526,1.44552,1.44526,1.44532,42400000.0
2006-07-24 01:22:00,1.44534,1.44539,1.44511,1.44529,47100000.0
2006-07-24 01:23:00,1.44519,1.44527,1.44497,1.44497,64000001.0
2006-07-24 01:24:00,1.44531,1.44539,1.44519,1.44534,29100000.0
2006-07-24 01:25:00,1.44526,1.44539,1.44499,1.44526,42400000.0
2006-07-24 01:26:00,1.44516,1.44539,1.44514,1.44529,38000000.0
2006-07-24 01:27:00,1.44529,1.44537,1.44514,1.44537,32200000.0
2006-07-24 01:28:00,1.44536,1.4455,1.44509,1.44536,40400001.0
2006-07-24 01:29:00,1.44544,1.44546,1.44531,1.44531,35600000.0
2006-07-24 01:30:00,1.44541,1.44549,1.44501,1.44537,47200000.0
2006-07-24 01:31:00,1.44527,1.44552,1.44523,1.44552,34800000.0
2006-07-24 01:32:00,1.44552,1.44585,1.44542,1.4457,38900000.0
2006-07-24 01:33:00,1.44578,1.44588,1.44568,1.44585,28000000.0
2006-07-24 01:34:00,1.4458,1.44585,1.44537,1.44575,45000000.0
2006-07-24 01:35:00,1.44573,1.44585,1.44547,1.44547,42200000.0
2006-07-24 01:36:00,1.44562,1.44567,1.44535,1.44535,38800000.0
2006-07-24 01:37:00,1.44536,1.44548,1.44509,1.44541,34100000.0
2006-07-24 01:38:00,1.44524,1.44537,1.44509,1.44526,40400000.0
2006-07-24 01:39:00,1.44501,1.44513,1.44468,1.44504,37200000.0
2006-07-24 01:40:00,1.44501,1.44524,1.44501,1.44519,36000000.0
2006-07-24 01:41:00,1.44513,1.44538,1.44508,1.4452,62800000.0
2006-07-24 01:42:00,1.44523,1.44524,1.44492,1.44515,32800000.0
2006-07-24 01:43:00,1.44525,1.44525,1.44469,1.44513,39400000.0
2006-07-24 01:44:00,1.44519,1.44523,1.44492,1.44522,32800000.0
2006-07-24 01:45:00,1.44527,1.44539,1.44519,1.44529,39200000.0
2006-07-24 01:46:00,1.44522,1.44536,1.44506,1.44516,52300000.0
2006-07-24 01:47:00,1.44519,1.44527,1.445,1.44501,40000000.0
2006-07-24 01:48:00,1.44518,1.44531,1.44485,1.44485,32800000.0
2006-07-24 01:49:00,1.44514,1.44524,1.44458,1.44503,29400000.0
2006-07-24 01:50:00,1.44498,1.44511,1.44463,1.44511,42600000.0
2006-07-24 01:51:00,1.44504,1.44514,1.44492,1.44492,37300000.0
2006-07-24 01:52:00,1.44509,1.44509,1.44462,1.44462,35800000.0
2006-07-24 01:53:00,1.44473,1.44473,1.44449,1.44451,56600000.0
2006-07-24 01:54:00,1.44458,1.44487,1.44456,1.44484,42200000.0
2006-07-24 01:55:00,1.44477,1.44477,1.44447,1.44447,44800000.0
2006-07-24 01:56:00,1.44452,1.44452,1.44417,1.44417,44700000.0
2006-07-24 01:57:00,1.44458,1.44458,1.44439,1.44445,40700000.0
2006-07-24 01:58:00,1.44441,1.44441,1.44406,1.44406,35200000.0
2006-07-24 01:59:00,1.44441,1.44446,1.44435,1.44442,58000000.0
2006-07-24 02:00:00,1.44387,1.44387,1.44262,1.44262,58200000.0
2006-07-24 02:01:00,1.44227,1.44229,1.44191,1.44195,61000000.0
2006-07-24 02:02:00,1.44205,1.44259,1.44205,1.44218,99700000.0
2006-07-24 02:03:00,1.44211,1.44211,1.44137,1.44143,84200000.0
2006-07-24 02:04:00,1.44152,1.44198,1.44152,1.44167,70500000.0
2006-07-24 02:05:00,1.44193,1.44247,1.44193,1.44225,58000000.0
2006-07-24 02:06:00,1.44244,1.44305,1.44229,1.44305,87900000.0
2006-07-24 02:07:00,1.44305,1.44305,1.44242,1.44247,197200001.0
2006-07-24 02:08:00,1.44232,1.44232,1.44169,1.44216,62500000.0
2006-07-24 02:09:00,1.4422,1.44235,1.44193,1.44223,164200000.0
2006-07-24 02:10:00,1.44202,1.44241,1.44202,1.44208,134900000.0
2006-07-24 02:11:00,1.44207,1.44214,1.442,1.44214,35200000.0
2006-07-24 02:12:00,1.44203,1.44209,1.44201,1.44208,70200000.0
2006-07-24 02:13:00,1.44207,1.44214,1.44207,1.4421,46600001.0
2006-07-24 02:14:00,1.44206,1.44206,1.44172,1.44196,149800000.0
2006-07-24 02:15:00,1.4415,1.44155,1.44131,1.44141,238200000.0
2006-07-24 02:16:00,1.44167,1.44195,1.44165,1.44195,50400000.0
2006-07-24 02:17:00,1.4417,1.44208,1.44131,1.4415,212400002.0
2006-07-24 02:18:00,1.44167,1.44193,1.44111,1.44193,38500000.0
2006-07-24 02:19:00,1.44211,1.44228,1.44196,1.44196,42400000.0
2006-07-24 02:20:00,1.44204,1.44222,1.44198,1.44203,42400000.0
2006-07-24 02:21:00,1.44197,1.44222,1.44197,1.44215,51400000.0
2006-07-24 02:22:00,1.44193,1.4421,1.44191,1.4421,34100000.0
2006-07-24 02:23:00,1.44218,1.44236,1.44212,1.44212,23000000.0
2006-07-24 02:24:00,1.44208,1.44228,1.44204,1.44221,30600000.0
2006-07-24 02:25:00,1.4421,1.44221,1.44196,1.44201,107200001.0
2006-07-24 02:26:00,1.44191,1.44224,1.44191,1.44209,85300000.0
2006-07-24 02:27:00,1.44205,1.44216,1.44198,1.44206,40800000.0
2006-07-24 02:28:00,1.44188,1.44188,1.44169,1.44169,45500000.0
2006-07-24 02:29:00,1.44176,1.44176,1.44124,1.44153,43200000.0
2006-07-24 02:30:00,1.44169,1.44169,1.44139,1.44165,47400000.0
2006-07-24 02:31:00,1.44148,1.4416,1.44136,1.44137,59600000.0
2006-07-24 02:32:00,1.44157,1.44181,1.44144,1.44175,35400000.0
2006-07-24 02:33:00,1.44144,1.44144,1.44123,1.44135,235500001.0
2006-07-24 02:34:00,1.4417,1.4417,1.44141,1.44147,36800000.0
2006-07-24 02:35:00,1.44148,1.44148,1.44095,1.44109,101400000.0
2006-07-24 02:36:00,1.44137,1.44155,1.4413,1.44155,39000000.0
2006-07-24 02:37:00,1.44128,1.44128,1.44112,1.44112,83300000.0
2006-07-24 02:38:00,1.44122,1.44131,1.44115,1.44118,48000000.0
2006-07-24 02:39:00,1.44128,1.44135,1.44115,1.44135,27600000.0
2006-07-24 02:40:00,1.44146,1.44178,1.44146,1.44166,47800000.0
2006-07-24 02:41:00,1.44163,1.44173,1.44153,1.44153,40500000.0
2006-07-24 02:42:00,1.44157,1.44157,1.44148,1.44148,34200000.0
2006-07-24 02:43:00,1.44147,1.44155,1.44144,1.44155,30000000.0
2006-07-24 02:44:00,1.44153,1.4416,1.44132,1.44151,69000002.0
2006-07-24 02:45:00,1.44106,1.44128,1.44091,1.44122,35800000.0
2006-07-24 02:46:00,1.4411,1.44113,1.4409,1.44096,139200000.0
2006-07-24 02:47:00,1.44139,1.44163,1.44096,1.44163,225500000.0
2006-07-24 02:48:00,1.44145,1.44149,1.44121,1.44136,131800000.0
2006-07-24 02:49:00,1.44101,1.44101,1.44024,1.44029,73200001.0
2006-07-24 02:50:00,1.44049,1.44083,1.44024,1.44083,103900000.0
2006-07-24 02:51:00,1.44048,1.44051,1.44019,1.44047,51000000.0
2006-07-24 02:52:00,1.44086,1.44086,1.44064,1.44064,36300000.0
2006-07-24 02:53:00,1.44079,1.4408,1.4403,1.44053,31600000.0
2006-07-24 02:54:00,1.44072,1.441,1.44045,1.44045,58900000.0
2006-07-24 02:55:00,1.44038,1.44083,1.44017,1.44068,26400000.0
2006-07-24 02:56:00,1.44073,1.44078,1.44068,1.44074,73800000.0
2006-07-24 02:57:00,1.44076,1.44078,1.44059,1.44068,34600000.0
2006-07-24 02:58:00,1.44068,1.44084,1.44061,1.44061,62300000.0
2006-07-24 02:59:00,1.44063,1.44073,1.44052,1.44059,73200000.0
2006-07-24 03:00:00,1.44056,1.44063,1.44037,1.4406,92700000.0
2006-07-24 03:01:00,1.44062,1.44064,1.44053,1.44053,83300000.0
2006-07-24 03:02:00,1.44066,1.4407,1.4406,1.4407,43600000.0
2006-07-24 03:03:00,1.44075,1.44079,1.44069,1.44072,64000001.0
2006-07-24 03:04:00,1.44091,1.44135,1.44084,1.44103,41800000.0
2006-07-24 03:05:00,1.44112,1.44129,1.44111,1.44129,49000000.0
2006-07-24 03:06:00,1.44129,1.44129,1.44109,1.44115,56800000.0
2006-07-24 03:07:00,1.44101,1.44136,1.44081,1.44136,82000000.0
2006-07-24 03:08:00,1.44146,1.44147,1.44114,1.44114,46700000.0
2006-07-24 03:09:00,1.4414,1.44145,1.44102,1.44145,34800000.0
2006-07-24 03:10:00,1.44099,1.44139,1.44099,1.44139,21600000.0
2006-07-24 03:11:00,1.44095,1.44104,1.44089,1.44104,35400000.0
2006-07-24 03:12:00,1.44131,1.44143,1.44099,1.44114,47000000.0
2006-07-24 03:13:00,1.4409,1.4413,1.44088,1.44107,49000000.0
2006-07-24 03:14:00,1.44094,1.4412,1.44072,1.441,44800000.0
2006-07-24 03:15:00,1.44072,1.44109,1.44072,1.44092,31800000.0
2006-07-24 03:16:00,1.44084,1.44097,1.44059,1.44094,34800000.0
2006-07-24 03:17:00,1.441,1.44115,1.44067,1.44108,51800000.0
2006-07-24 03:18:00,1.441,1.44118,1.44081,1.44118,31000000.0
2006-07-24 03:19:00,1.44106,1.44116,1.44084,1.44116,26000000.0
2006-07-24 03:20:00,1.44076,1.44126,1.44076,1.4411,44000000.0
2006-07-24 03:21:00,1.44066,1.44067,1.44057,1.44059,35200000.0
2006-07-24 03:22:00,1.44035,1.44035,1.43979,1.43979,66000000.0
2006-07-24 03:23:00,1.43992,1.44012,1.4398,1.44012,77800000.0
2006-07-24 03:24:00,1.44009,1.44009,1.4398,1.4398,61800000.0
2006-07-24 03:25:00,1.44004,1.44005,1.43955,1.43979,46300000.0
2006-07-24 03:26:00,1.43966,1.44003,1.43966,1.43999,141100000.0
2006-07-24 03:27:00,1.43997,1.43997,1.43917,1.4393,103100000.0
2006-07-24 03:28:00,1.43928,1.43931,1.439,1.43931,32200000.0
2006-07-24 03:29:00,1.43943,1.43973,1.43943,1.43973,42600000.0
2006-07-24 03:30:00,1.4399,1.43996,1.43977,1.43981,46800000.0
2006-07-24 03:31:00,1.43994,1.44038,1.43994,1.44037,41400001.0
2006-07-24 03:32:00,1.44042,1.44051,1.44014,1.44017,50200000.0
2006-07-24 03:33:00,1.44008,1.44049,1.44008,1.44049,34000000.0
2006-07-24 03:34:00,1.44062,1.44062,1.44007,1.44014,41600000.0
2006-07-24 03:35:00,1.44022,1.44024,1.44,1.44018,79900000.0
2006-07-24 03:36:00,1.44049,1.44092,1.44038,1.44084,51700000.0
2006-07-24 03:37:00,1.44084,1.44092,1.44057,1.4408,44700000.0
2006-07-24 03:38:00,1.44078,1.44085,1.44051,1.44063,38400000.0
2006-07-24 03:39:00,1.44032,1.44041,1.44031,1.44038,73200000.0
2006-07-24 03:40:00,1.44036,1.44088,1.44034,1.44078,133500001.0
2006-07-24 03:41:00,1.44062,1.44074,1.44061,1.44071,82200001.0
2006-07-24 03:42:00,1.4407,1.44079,1.44065,1.44079,75500000.0
2006-07-24 03:43:00,1.44061,1.4407,1.44057,1.44067,41900001.0
2006-07-24 03:44:00,1.44045,1.44067,1.44039,1.44058,33900000.0
2006-07-24 03:45:00,1.44057,1.44087,1.44046,1.44087,42400000.0
2006-07-24 03:46:00,1.44051,1.44062,1.44043,1.44045,38200000.0
2006-07-24 03:47:00,1.44042,1.44049,1.44034,1.44034,28800000.0
2006-07-24 03:48:00,1.44072,1.44087,1.44057,1.44075,36100000.0
2006-07-24 03:49:00,1.44089,1.44091,1.44061,1.44061,42500000.0
2006-07-24 03:50:00,1.44074,1.44084,1.44047,1.44048,96600000.0
2006-07-24 03:51:00,1.44075,1.44075,1.44062,1.44065,47800000.0
2006-07-24 03:52:00,1.44055,1.44055,1.44004,1.44015,83200000.0
2006-07-24 03:53:00,1.44013,1.44038,1.43998,1.43998,56700000.0
2006-07-24 03:54:00,1.43989,1.44042,1.43985,1.44015,28800000.0
2006-07-24 03:55:00,1.44067,1.44073,1.4405,1.4407,32600000.0
2006-07-24 03:56:00,1.44056,1.44072,1.44056,1.44056,14000000.0
2006-07-24 03:57:00,1.44003,1.44015,1.43992,1.43997,162900001.0
2006-07-24 03:58:00,1.43999,1.44072,1.43983,1.43997,233900000.0
2006-07-24 03:59:00,1.44034,1.44058,1.4403,1.44042,156000001.0
2006-07-24 04:00:00,1.44037,1.44046,1.44032,1.44033,71400000.0
2006-07-24 04:01:00,1.44035,1.44063,1.44025,1.44058,167500001.0
2006-07-24 04:02:00,1.44048,1.44052,1.44001,1.44001,117300000.0
2006-07-24 04:03:00,1.44007,1.44007,1.4398,1.44007,109600001.0
2006-07-24 04:04:00,1.43991,1.44001,1.43985,1.43994,117500000.0
2006-07-24 04:05:00,1.43978,1.44049,1.43965,1.44049,159200001.0
2006-07-24 04:06:00,1.44008,1.44057,1.44002,1.44022,112200000.0
2006-07-24 04:07:00,1.44037,1.4405,1.44016,1.44025,142400000.0
2006-07-24 04:08:00,1.44065,1.44065,1.44043,1.44054,22200000.0
2006-07-24 04:09:00,1.44077,1.4408,1.44055,1.44074,36400000.0
2006-07-24 04:10:00,1.44061,1.44063,1.44034,1.44051,126200000.0
2006-07-24 04:11:00,1.44064,1.44084,1.44042,1.44051,47300000.0
2006-07-24 04:12:00,1.44042,1.44059,1.44042,1.44053,71200000.0
2006-07-24 04:13:00,1.44055,1.44092,1.44048,1.44074,75400000.0
2006-07-24 04:14:00,1.44081,1.44097,1.44077,1.44097,91200000.0
2006-07-24 04:15:00,1.44102,1.44125,1.44099,1.44119,102400001.0
2006-07-24 04:16:00,1.44114,1.44122,1.44088,1.44099,99700000.0
2006-07-24 04:17:00,1.44109,1.44115,1.44087,1.44115,41500000.0
2006-07-24 04:18:00,1.44104,1.44116,1.44094,1.44098,143700002.0
2006-07-24 04:19:00,1.44094,1.44107,1.44093,1.44107,50000000.0
2006-07-24 04:20:00,1.44093,1.44108,1.44083,1.44083,173600001.0
2006-07-24 04:21:00,1.44084,1.44094,1.44083,1.44083,49300000.0
2006-07-24 04:22:00,1.44086,1.4413,1.44073,1.4413,97700000.0
2006-07-24 04:23:00,1.44059,1.4406,1.44054,1.44057,30200000.0
2006-07-24 04:24:00,1.44053,1.44059,1.44048,1.44048,131200001.0
2006-07-24 04:25:00,1.44039,1.4409,1.44029,1.4407,266700000.0
2006-07-24 04:26:00,1.44069,1.44075,1.44054,1.44056,137900001.0
2006-07-24 04:27:00,1.44055,1.44069,1.44047,1.44053,83400000.0
2006-07-24 04:28:00,1.44059,1.44064,1.44054,1.44054,80800000.0
2006-07-24 04:29:00,1.44048,1.44102,1.44048,1.44079,112600002.0
2006-07-24 04:30:00,1.44049,1.44101,1.44049,1.44077,94100000.0
2006-07-24 04:31:00,1.44069,1.44083,1.44048,1.44074,30200000.0
2006-07-24 04:32:00,1.44087,1.441,1.44081,1.441,22600000.0
2006-07-24 04:33:00,1.44093,1.44093,1.44074,1.4408,44400000.0
2006-07-24 04:34:00,1.44082,1.4409,1.44077,1.4408,42400000.0
2006-07-24 04:35:00,1.44067,1.4408,1.44065,1.44065,53400000.0
2006-07-24 04:36:00,1.4409,1.44097,1.44025,1.44087,176400001.0
2006-07-24 04:37:00,1.4408,1.44115,1.44053,1.44084,127100000.0
2006-07-24 04:38:00,1.4409,1.44107,1.44089,1.441,71900000.0
2006-07-24 04:39:00,1.44083,1.44098,1.44083,1.44086,53200000.0
2006-07-24 04:40:00,1.44085,1.44105,1.44085,1.44104,32600000.0
2006-07-24 04:41:00,1.44076,1.44104,1.44076,1.44091,50900000.0
2006-07-24 04:42:00,1.44071,1.44084,1.44069,1.44083,75300000.0
2006-07-24 04:43:00,1.44078,1.44078,1.44065,1.44071,73800000.0
2006-07-24 04:44:00,1.44073,1.44118,1.44073,1.44116,37800000.0
2006-07-24 04:45:00,1.44108,1.44113,1.44073,1.44093,32600000.0
2006-07-24 04:46:00,1.44076,1.44103,1.44076,1.44097,58800000.0
2006-07-24 04:47:00,1.44097,1.44132,1.44088,1.44132,89800000.0
2006-07-24 04:48:00,1.44104,1.44136,1.44104,1.44125,54400000.0
2006-07-24 04:49:00,1.4411,1.4411,1.44063,1.44074,82100000.0
2006-07-24 04:50:00,1.44112,1.44117,1.44088,1.44093,47000000.0
2006-07-24 04:51:00,1.44052,1.44052,1.44044,1.44044,45800000.0
2006-07-24 04:52:00,1.44036,1.44063,1.44017,1.44063,46500000.0
2006-07-24 04:53:00,1.44069,1.44084,1.44056,1.44068,53100000.0
2006-07-24 04:54:00,1.4405,1.44071,1.44036,1.44036,41800000.0
2006-07-24 04:55:00,1.44067,1.44078,1.44035,1.44078,28400000.0
2006-07-24 04:56:00,1.44055,1.44075,1.44053,1.4406,28600000.0
2006-07-24 04:57:00,1.44035,1.44075,1.44035,1.44035,35200000.0
2006-07-24 04:58:00,1.44031,1.44078,1.44021,1.44069,48100001.0
2006-07-24 04:59:00,1.44043,1.44068,1.44043,1.44048,135700000.0
2006-07-24 05:00:00,1.44092,1.44095,1.44079,1.44089,35400000.0
2006-07-24 05:01:00,1.44074,1.44103,1.44074,1.44103,42200000.0
2006-07-24 05:02:00,1.44098,1.4411,1.44078,1.44098,31300000.0
2006-07-24 05:03:00,1.44049,1.44074,1.4404,1.44055,178500001.0
2006-07-24 05:04:00,1.44057,1.44058,1.44045,1.4405,222500000.0
2006-07-24 05:05:00,1.44043,1.44046,1.44033,1.4404,181200000.0
2006-07-24 05:06:00,1.44046,1.44051,1.44033,1.44046,185700001.0
2006-07-24 05:07:00,1.44048,1.4408,1.44038,1.44038,274600002.0
2006-07-24 05:08:00,1.44067,1.44079,1.44045,1.44057,315300001.0
2006-07-24 05:09:00,1.44051,1.44094,1.44043,1.44052,193800000.0
2006-07-24 05:10:00,1.44059,1.44069,1.44054,1.44068,209500001.0
2006-07-24 05:11:00,1.44061,1.44071,1.44051,1.44056,156400001.0
2006-07-24 05:12:00,1.44048,1.44072,1.44048,1.44059,170800000.0
2006-07-24 05:13:00,1.44054,1.44079,1.44054,1.44059,178300000.0
2006-07-24 05:14:00,1.4406,1.4406,1.44024,1.44024,211800000.0
2006-07-24 05:15:00,1.44036,1.44044,1.44025,1.44033,49500000.0
2006-07-24 05:16:00,1.44018,1.44035,1.44005,1.44026,201400000.0
2006-07-24 05:17:00,1.44039,1.44052,1.44024,1.44043,163600000.0
2006-07-24 05:18:00,1.44036,1.44036,1.44007,1.44024,267800000.0
2006-07-24 05:19:00,1.44004,1.44039,1.44003,1.44011,264500000.0
2006-07-24 05:20:00,1.44016,1.44031,1.44011,1.44021,226200001.0
2006-07-24 05:21:00,1.44013,1.44054,1.44007,1.4401,355000000.0
2006-07-24 05:22:00,1.44007,1.44014,1.43999,1.44004,226000000.0
2006-07-24 05:23:00,1.44,1.44014,1.44,1.44007,114600000.0
2006-07-24 05:24:00,1.44002,1.44004,1.43992,1.43992,155800000.0
2006-07-24 05:25:00,1.44025,1.44049,1.44013,1.44021,214700000.0
2006-07-24 05:26:00,1.44014,1.44023,1.44011,1.44021,136500000.0
2006-07-24 05:27:00,1.44043,1.44048,1.44013,1.44038,197300000.0
2006-07-24 05:28:00,1.44041,1.44056,1.4402,1.4405,285100000.0
2006-07-24 05:29:00,1.44045,1.44055,1.44027,1.44035,272600001.0
2006-07-24 05:30:00,1.44022,1.44042,1.44012,1.44014,269400000.0
2006-07-24 05:31:00,1.44036,1.44068,1.44035,1.44044,65600000.0
2006-07-24 05:32:00,1.44062,1.44075,1.44057,1.44067,131100000.0
2006-07-24 05:33:00,1.4406,1.4406,1.44034,1.4404,194600001.0
2006-07-24 05:34:00,1.44033,1.4406,1.44025,1.44027,221400000.0
2006-07-24 05:35:00,1.44051,1.44061,1.44046,1.44055,32600000.0
2006-07-24 05:36:00,1.44032,1.44041,1.44027,1.44032,205100001.0
2006-07-24 05:37:00,1.44031,1.44047,1.44028,1.44036,168500000.0
2006-07-24 05:38:00,1.44041,1.44061,1.44039,1.44056,143200000.0
2006-07-24 05:39:00,1.44056,1.44077,1.44048,1.44056,163800000.0
2006-07-24 05:40:00,1.44039,1.44066,1.44031,1.44056,228700001.0
2006-07-24 05:41:00,1.44031,1.44066,1.44029,1.44033,134800000.0
2006-07-24 05:42:00,1.44042,1.44042,1.44022,1.44029,220300000.0
2006-07-24 05:43:00,1.44027,1.44041,1.44027,1.44033,85600001.0
2006-07-24 05:44:00,1.4404,1.44064,1.44036,1.44042,95800000.0
2006-07-24 05:45:00,1.44046,1.44066,1.44041,1.44046,154800000.0
2006-07-24 05:46:00,1.44046,1.44061,1.44041,1.44051,169900000.0
2006-07-24 05:47:00,1.44051,1.44059,1.44037,1.44057,196800000.0
2006-07-24 05:48:00,1.44032,1.44061,1.44028,1.44048,262900001.0
2006-07-24 05:49:00,1.44054,1.44093,1.4405,1.44051,211200000.0
2006-07-24 05:50:00,1.44044,1.44088,1.44043,1.44063,248400000.0
2006-07-24 05:51:00,1.44077,1.44077,1.44062,1.44062,242000001.0
2006-07-24 05:52:00,1.4406,1.44082,1.44055,1.44082,186200000.0
2006-07-24 05:53:00,1.44071,1.4409,1.44063,1.44063,114700000.0
2006-07-24 05:54:00,1.44072,1.44089,1.44057,1.44082,200600002.0
2006-07-24 05:55:00,1.44072,1.44082,1.44057,1.44067,204100000.0
2006-07-24 05:56:00,1.44072,1.44089,1.44062,1.44065,153700001.0
2006-07-24 05:57:00,1.44064,1.44072,1.44062,1.44065,159800001.0
2006-07-24 05:58:00,1.44072,1.44077,1.4406,1.4406,134200000.0
2006-07-24 05:59:00,1.44078,1.44087,1.44067,1.44069,93200001.0
2006-07-24 06:00:00,1.4407,1.4407,1.44059,1.44064,203300000.0
2006-07-24 06:01:00,1.44066,1.44077,1.44052,1.44057,184500001.0
2006-07-24 06:02:00,1.44054,1.44072,1.44049,1.44057,243000000.0
2006-07-24 06:03:00,1.44055,1.44065,1.44045,1.4406,45900000.0
2006-07-24 06:04:00,1.44048,1.4405,1.4404,1.44048,157700001.0
2006-07-24 06:05:00,1.44048,1.44062,1.4404,1.44045,433500001.0
2006-07-24 06:06:00,1.4405,1.44065,1.4405,1.44058,97100000.0
2006-07-24 06:07:00,1.4406,1.44062,1.44036,1.44054,311600000.0
2006-07-24 06:08:00,1.44036,1.44061,1.44033,1.44048,573100002.0
2006-07-24 06:09:00,1.4404,1.44075,1.4404,1.44055,437700001.0
2006-07-24 06:10:00,1.4406,1.4407,1.4405,1.44052,257200000.0
2006-07-24 06:11:00,1.4406,1.44086,1.4406,1.44076,450600002.0
2006-07-24 06:12:00,1.44074,1.44099,1.44069,1.44094,242000000.0
2006-07-24 06:13:00,1.44081,1.44094,1.44051,1.44052,408300004.0
2006-07-24 06:14:00,1.44077,1.44095,1.44062,1.44069,302800000.0
2006-07-24 06:15:00,1.44067,1.44074,1.44058,1.44074,146900000.0
2006-07-24 06:16:00,1.44076,1.44092,1.44066,1.44092,210100000.0
2006-07-24 06:17:00,1.44099,1.44115,1.44087,1.44112,163800000.0
2006-07-24 06:18:00,1.44118,1.44136,1.44104,1.44104,242200001.0
2006-07-24 06:19:00,1.44099,1.44124,1.44099,1.44106,169900000.0
2006-07-24 06:20:00,1.44097,1.44112,1.44087,1.4409,242200000.0
2006-07-24 06:21:00,1.44104,1.44115,1.44095,1.44104,241500000.0
2006-07-24 06:22:00,1.44108,1.44136,1.44101,1.44104,251900000.0
2006-07-24 06:23:00,1.44088,1.4411,1.44088,1.44096,269400000.0
2006-07-24 06:24:00,1.44091,1.44106,1.44081,1.44094,383500004.0
2006-07-24 06:25:00,1.44087,1.441,1.44084,1.44094,250900002.0
2006-07-24 06:26:00,1.44091,1.44102,1.44082,1.44102,374800003.0
2006-07-24 06:27:00,1.441,1.44107,1.44092,1.44102,308700000.0
2006-07-24 06:28:00,1.44103,1.44126,1.44098,1.44105,360700000.0
2006-07-24 06:29:00,1.44102,1.44112,1.44092,1.44095,130000000.0
2006-07-24 06:30:00,1.44092,1.44119,1.44087,1.44103,307300002.0
2006-07-24 06:31:00,1.44107,1.44115,1.44091,1.44114,160900001.0
2006-07-24 06:32:00,1.441,1.44133,1.441,1.44115,183900000.0
2006-07-24 06:33:00,1.4412,1.44134,1.44117,1.44119,354700002.0
2006-07-24 06:34:00,1.4412,1.4413,1.4411,1.44125,218800000.0
2006-07-24 06:35:00,1.44112,1.44145,1.4411,1.44116,120200000.0
2006-07-24 06:36:00,1.44116,1.44125,1.44098,1.44098,83100000.0
2006-07-24 06:37:00,1.44094,1.44107,1.44094,1.44107,222500000.0
2006-07-24 06:38:00,1.44121,1.44143,1.44111,1.44113,141000000.0
2006-07-24 06:39:00,1.44119,1.44124,1.44114,1.44119,52500001.0
2006-07-24 06:40:00,1.44116,1.44122,1.44101,1.44112,123400000.0
2006-07-24 06:41:00,1.44117,1.44127,1.44111,1.44123,183600000.0
2006-07-24 06:42:00,1.44121,1.44137,1.44109,1.44117,254300000.0
2006-07-24 06:43:00,1.44121,1.44128,1.44116,1.44124,179900000.0
2006-07-24 06:44:00,1.44121,1.44121,1.44103,1.44113,304900000.0
2006-07-24 06:45:00,1.44117,1.44126,1.4411,1.44121,254600000.0
2006-07-24 06:46:00,1.44117,1.4413,1.44113,1.44125,244200000.0
2006-07-24 06:47:00,1.44125,1.44133,1.44111,1.44119,232300001.0
2006-07-24 06:48:00,1.44101,1.44124,1.44099,1.44114,40300000.0
2006-07-24 06:49:00,1.44109,1.44132,1.44099,1.44107,285400003.0
2006-07-24 06:50:00,1.44128,1.44135,1.44096,1.441,34000000.0
2006-07-24 06:51:00,1.44118,1.44118,1.44076,1.44103,25600000.0
2006-07-24 06:52:00,1.44093,1.44113,1.44093,1.44102,237000001.0
2006-07-24 06:53:00,1.44104,1.44139,1.44104,1.44122,291900001.0
2006-07-24 06:54:00,1.44123,1.44146,1.44114,1.44121,436300001.0
2006-07-24 06:55:00,1.44121,1.44131,1.44111,1.44123,324400002.0
2006-07-24 06:56:00,1.44136,1.44136,1.44126,1.44126,36300000.0
2006-07-24 06:57:00,1.44131,1.44136,1.44128,1.44129,78200000.0
2006-07-24 06:58:00,1.44126,1.44131,1.44111,1.44124,244700002.0
2006-07-24 06:59:00,1.44118,1.44139,1.44111,1.44121,327500000.0
2006-07-24 07:00:00,1.44118,1.44123,1.44111,1.44113,98700000.0
2006-07-24 07:01:00,1.441,1.44125,1.441,1.44112,240900000.0
2006-07-24 07:02:00,1.4412,1.44138,1.44108,1.44117,379400000.0
2006-07-24 07:03:00,1.44109,1.44114,1.44097,1.44099,159400001.0
2006-07-24 07:04:00,1.44096,1.44106,1.44088,1.44096,376500000.0
2006-07-24 07:05:00,1.44108,1.44112,1.44097,1.44101,125200000.0
2006-07-24 07:06:00,1.44096,1.441,1.44076,1.44087,204600001.0
2006-07-24 07:07:00,1.44086,1.44086,1.4406,1.44069,227200001.0
2006-07-24 07:08:00,1.44066,1.44079,1.44054,1.44064,280000000.0
2006-07-24 07:09:00,1.44069,1.44078,1.44059,1.44067,225300000.0
2006-07-24 07:10:00,1.44072,1.44075,1.44055,1.44058,417000002.0
2006-07-24 07:11:00,1.44064,1.44081,1.44064,1.44077,397500002.0
2006-07-24 07:12:00,1.44083,1.44103,1.44078,1.44088,268000000.0
2006-07-24 07:13:00,1.44086,1.44099,1.44078,1.44088,237100001.0
2006-07-24 07:14:00,1.44087,1.44102,1.44078,1.4409,484400002.0
2006-07-24 07:15:00,1.44105,1.44115,1.44071,1.44115,229000000.0
2006-07-24 07:16:00,1.44105,1.44118,1.44098,1.44108,170600000.0
2006-07-24 07:17:00,1.44102,1.44111,1.44085,1.44085,228200001.0
2006-07-24 07:18:00,1.44087,1.44118,1.44083,1.44104,467500002.0
2006-07-24 07:19:00,1.44099,1.44112,1.44084,1.44104,263500000.0
2006-07-24 07:20:00,1.44104,1.44109,1.44084,1.44097,422700001.0
2006-07-24 07:21:00,1.44084,1.44096,1.44068,1.44073,301100000.0
2006-07-24 07:22:00,1.4408,1.44096,1.44075,1.44088,341600000.0
2006-07-24 07:23:00,1.44092,1.44107,1.44079,1.44099,489100002.0
2006-07-24 07:24:00,1.44086,1.44096,1.44078,1.44083,246700000.0
2006-07-24 07:25:00,1.44082,1.441,1.44074,1.44092,377200001.0
2006-07-24 07:26:00,1.44112,1.44129,1.44099,1.44115,292100000.0
2006-07-24 07:27:00,1.44121,1.44129,1.44105,1.4412,127500000.0
2006-07-24 07:28:00,1.44117,1.44119,1.44107,1.44114,269100001.0
2006-07-24 07:29:00,1.44123,1.44157,1.44113,1.4413,238200001.0
2006-07-24 07:30:00,1.44134,1.44151,1.44121,1.44125,509000001.0
2006-07-24 07:31:00,1.44105,1.44112,1.44066,1.44066,226300000.0
2006-07-24 07:32:00,1.44061,1.44081,1.44049,1.44058,408600002.0
2006-07-24 07:33:00,1.44007,1.44007,1.43951,1.43963,410400001.0
2006-07-24 07:34:00,1.4395,1.43953,1.43919,1.43919,309400001.0
2006-07-24 07:35:00,1.43928,1.43944,1.43921,1.43921,233000000.0
2006-07-24 07:36:00,1.43918,1.43933,1.43909,1.43933,429800000.0
2006-07-24 07:37:00,1.43931,1.43948,1.43915,1.43948,252700001.0
2006-07-24 07:38:00,1.43975,1.44005,1.43968,1.43968,32600000.0
2006-07-24 07:39:00,1.43946,1.43972,1.43937,1.43972,385500000.0
2006-07-24 07:40:00,1.43975,1.43988,1.43962,1.43977,366500000.0
2006-07-24 07:41:00,1.43965,1.4399,1.43961,1.43973,643100002.0
2006-07-24 07:42:00,1.43955,1.43959,1.43937,1.4395,305200000.0
2006-07-24 07:43:00,1.43952,1.43966,1.43941,1.43957,203800000.0
2006-07-24 07:44:00,1.43957,1.4397,1.43944,1.43961,407300001.0
2006-07-24 07:45:00,1.43967,1.43976,1.43951,1.43953,423300001.0
2006-07-24 07:46:00,1.43923,1.4394,1.43912,1.43912,438200000.0
2006-07-24 07:47:00,1.43914,1.43935,1.43893,1.439,645100001.0
2006-07-24 07:48:00,1.43896,1.43947,1.43896,1.43943,752700002.0
2006-07-24 07:49:00,1.43949,1.43966,1.43937,1.43954,691400002.0
2006-07-24 07:50:00,1.43953,1.4397,1.43943,1.43952,628500001.0
2006-07-24 07:51:00,1.43969,1.4398,1.43949,1.43962,587800000.0
2006-07-24 07:52:00,1.43941,1.43942,1.4392,1.43925,485100001.0
2006-07-24 07:53:00,1.43917,1.43942,1.439,1.43922,585200000.0
2006-07-24 07:54:00,1.43925,1.43959,1.43919,1.43934,384000002.0
2006-07-24 07:55:00,1.43944,1.43971,1.43944,1.43958,351100000.0
2006-07-24 07:56:00,1.43953,1.43975,1.43942,1.43955,675600000.0
2006-07-24 07:57:00,1.43958,1.44003,1.43958,1.43982,582600000.0
2006-07-24 07:58:00,1.43983,1.4399,1.43963,1.43966,671300002.0
2006-07-24 07:59:00,1.43981,1.44076,1.43981,1.44076,425400002.0
2006-07-24 08:00:00,1.44046,1.44046,1.44014,1.44014,383500000.0
2006-07-24 08:01:00,1.44001,1.4402,1.43956,1.43956,461000001.0
2006-07-24 08:02:00,1.43945,1.43965,1.43944,1.43955,219300001.0
2006-07-24 08:03:00,1.43934,1.43934,1.43895,1.43908,490800001.0
2006-07-24 08:04:00,1.43909,1.4394,1.43904,1.4394,389900001.0
2006-07-24 08:05:00,1.4395,1.43958,1.43933,1.43938,335800002.0
2006-07-24 08:06:00,1.43954,1.43954,1.43907,1.43942,745400001.0
2006-07-24 08:07:00,1.43935,1.43974,1.43931,1.43972,484400002.0
2006-07-24 08:08:00,1.44001,1.44034,1.43996,1.44029,410100001.0
2006-07-24 08:09:00,1.44028,1.44032,1.43992,1.44012,578900006.0
2006-07-24 08:10:00,1.44014,1.44034,1.43987,1.44025,546500001.0
2006-07-24 08:11:00,1.44015,1.4403,1.43997,1.44009,242000002.0
2006-07-24 08:12:00,1.44002,1.44016,1.43989,1.4401,444700004.0
2006-07-24 08:13:00,1.44004,1.44009,1.43985,1.44005,208400000.0
2006-07-24 08:14:00,1.44,1.44013,1.43999,1.44006,104900000.0
2006-07-24 08:15:00,1.44003,1.44018,1.43998,1.4401,277600001.0
2006-07-24 08:16:00,1.44013,1.44024,1.44002,1.44011,300500001.0
2006-07-24 08:17:00,1.4401,1.44016,1.43998,1.44008,277500000.0
2006-07-24 08:18:00,1.43999,1.44028,1.43999,1.44028,173200001.0
2006-07-24 08:19:00,1.44044,1.44055,1.44036,1.44053,325600002.0
2006-07-24 08:20:00,1.44052,1.44057,1.44037,1.44042,297100002.0
2006-07-24 08:21:00,1.44043,1.44069,1.44035,1.44041,472300001.0
2006-07-24 08:22:00,1.44034,1.44045,1.44024,1.44028,268100000.0
2006-07-24 08:23:00,1.44018,1.4404,1.44006,1.44021,254300000.0
2006-07-24 08:24:00,1.44031,1.44048,1.44002,1.44002,448300000.0
2006-07-24 08:25:00,1.43999,1.44007,1.43977,1.43989,597100001.0
2006-07-24 08:26:00,1.43977,1.43995,1.43971,1.43981,356400002.0
2006-07-24 08:27:00,1.43993,1.44004,1.43982,1.43993,389500002.0
2006-07-24 08:28:00,1.43991,1.44005,1.43982,1.44002,551000000.0
2006-07-24 08:29:00,1.43997,1.44015,1.4398,1.4398,425600002.0
2006-07-24 08:30:00,1.43972,1.43986,1.4395,1.43954,520800003.0
2006-07-24 08:31:00,1.43953,1.43977,1.43948,1.43976,296600001.0
2006-07-24 08:32:00,1.43969,1.43989,1.43966,1.43984,299400000.0
2006-07-24 08:33:00,1.43986,1.43996,1.43965,1.43965,207600000.0
2006-07-24 08:34:00,1.43961,1.43974,1.43933,1.43942,665900003.0
2006-07-24 08:35:00,1.43948,1.43966,1.43941,1.43943,484200000.0
2006-07-24 08:36:00,1.43956,1.43987,1.43947,1.43987,364100000.0
2006-07-24 08:37:00,1.43984,1.43992,1.43964,1.43986,360400000.0
2006-07-24 08:38:00,1.43981,1.44012,1.43976,1.44008,314100000.0
2006-07-24 08:39:00,1.4401,1.4402,1.43989,1.43999,556500001.0
2006-07-24 08:40:00,1.43983,1.44011,1.43978,1.43978,284500000.0
2006-07-24 08:41:00,1.43991,1.44013,1.43963,1.43994,542600004.0
2006-07-24 08:42:00,1.44007,1.4405,1.44001,1.44023,515000001.0
2006-07-24 08:43:00,1.44008,1.44021,1.43982,1.43997,282400000.0
2006-07-24 08:44:00,1.44005,1.44028,1.43997,1.43999,471100000.0
2006-07-24 08:45:00,1.43998,1.44022,1.43976,1.43984,662000002.0
2006-07-24 08:46:00,1.43993,1.44013,1.4398,1.43995,760400001.0
2006-07-24 08:47:00,1.44005,1.44018,1.43996,1.43999,522100002.0
2006-07-24 08:48:00,1.43993,1.4402,1.43984,1.44007,354100000.0
2006-07-24 08:49:00,1.43997,1.44017,1.43987,1.4399,497500000.0
2006-07-24 08:50:00,1.44025,1.44033,1.44008,1.44018,527300001.0
2006-07-24 08:51:00,1.44022,1.44035,1.43993,1.44001,573700001.0
2006-07-24 08:52:00,1.4402,1.4404,1.44004,1.44013,577800000.0
2006-07-24 08:53:00,1.44024,1.44024,1.43982,1.43995,485800000.0
2006-07-24 08:54:00,1.43976,1.43995,1.43956,1.43976,656000003.0
2006-07-24 08:55:00,1.4399,1.44003,1.43973,1.4398,576000002.0
2006-07-24 08:56:00,1.43974,1.43999,1.43964,1.43982,569800002.0
2006-07-24 08:57:00,1.43971,1.43992,1.43959,1.43971,481100000.0
2006-07-24 08:58:00,1.43961,1.43977,1.43936,1.43951,476200000.0
2006-07-24 08:59:00,1.43946,1.43957,1.43932,1.4394,305200002.0
2006-07-24 09:00:00,1.43953,1.44009,1.43953,1.44009,453400002.0
2006-07-24 09:01:00,1.44018,1.44023,1.44,1.44023,379700001.0
2006-07-24 09:02:00,1.44019,1.44034,1.43985,1.44002,652300001.0
2006-07-24 09:03:00,1.44007,1.44049,1.43998,1.44029,554300000.0
2006-07-24 09:04:00,1.44052,1.4406,1.43997,1.44035,588100000.0
2006-07-24 09:05:00,1.44041,1.44074,1.44033,1.44068,657800003.0
2006-07-24 09:06:00,1.44066,1.44128,1.44064,1.44128,550400000.0
2006-07-24 09:07:00,1.44119,1.44126,1.44089,1.44107,324200001.0
2006-07-24 09:08:00,1.44083,1.44101,1.44065,1.44081,245500001.0
2006-07-24 09:09:00,1.44076,1.44078,1.44045,1.4405,281700000.0
2006-07-24 09:10:00,1.44045,1.4409,1.44041,1.44063,312900001.0
2006-07-24 09:11:00,1.44058,1.44083,1.44044,1.4405,611700003.0
2006-07-24 09:12:00,1.44054,1.44074,1.44042,1.44043,475900001.0
2006-07-24 09:13:00,1.44043,1.44055,1.44019,1.44029,484100001.0
2006-07-24 09:14:00,1.4403,1.44045,1.44015,1.44045,338800000.0
2006-07-24 09:15:00,1.4404,1.4404,1.44011,1.44021,382600001.0
2006-07-24 09:16:00,1.44014,1.4406,1.43998,1.4406,532700001.0
2006-07-24 09:17:00,1.44068,1.4412,1.44058,1.4407,593600004.0
2006-07-24 09:18:00,1.44072,1.44083,1.44066,1.44075,172500000.0
2006-07-24 09:19:00,1.44083,1.4411,1.44071,1.44082,488100000.0
2006-07-24 09:20:00,1.44089,1.44141,1.44089,1.44128,302200000.0
2006-07-24 09:21:00,1.44133,1.4414,1.44114,1.4414,348900002.0
2006-07-24 09:22:00,1.44143,1.44182,1.44132,1.44166,312600000.0
2006-07-24 09:23:00,1.44173,1.44173,1.44126,1.44132,376300000.0
2006-07-24 09:24:00,1.44129,1.44129,1.44062,1.44062,348600001.0
2006-07-24 09:25:00,1.44056,1.44057,1.44012,1.44029,429100000.0
2006-07-24 09:26:00,1.44028,1.44051,1.44026,1.44027,589500003.0
2006-07-24 09:27:00,1.44019,1.44048,1.44011,1.44024,374700000.0
2006-07-24 09:28:00,1.44051,1.44078,1.44043,1.44048,523700001.0
2006-07-24 09:29:00,1.44054,1.44083,1.44038,1.44077,438600001.0
2006-07-24 09:30:00,1.44071,1.44087,1.44045,1.44057,752500005.0
2006-07-24 09:31:00,1.44054,1.44098,1.44054,1.44073,342500000.0
2006-07-24 09:32:00,1.4408,1.44092,1.44063,1.44082,419900003.0
2006-07-24 09:33:00,1.44072,1.44072,1.44024,1.44025,280200001.0
2006-07-24 09:34:00,1.44023,1.44034,1.44006,1.4402,430000002.0
2006-07-24 09:35:00,1.44023,1.44051,1.44023,1.44045,272200000.0
2006-07-24 09:36:00,1.44056,1.44078,1.44043,1.44066,392000000.0
2006-07-24 09:37:00,1.44072,1.44072,1.44036,1.4406,409200001.0
2006-07-24 09:38:00,1.44053,1.44087,1.44053,1.44055,398000001.0
2006-07-24 09:39:00,1.4405,1.44058,1.44026,1.44026,402100001.0
2006-07-24 09:40:00,1.44025,1.44052,1.44025,1.44049,480200002.0
2006-07-24 09:41:00,1.44049,1.44049,1.43995,1.44006,505400001.0
2006-07-24 09:42:00,1.44005,1.44023,1.43984,1.44005,468100001.0
2006-07-24 09:43:00,1.4402,1.44034,1.44005,1.44026,327800001.0
2006-07-24 09:44:00,1.44025,1.44066,1.44017,1.44039,458400001.0
2006-07-24 09:45:00,1.44054,1.44068,1.44041,1.44068,524200001.0
2006-07-24 09:46:00,1.44059,1.44059,1.44038,1.44048,315300001.0
2006-07-24 09:47:00,1.44056,1.4407,1.44048,1.44063,418900002.0
2006-07-24 09:48:00,1.44054,1.44061,1.44035,1.44046,376900001.0
2006-07-24 09:49:00,1.44058,1.44091,1.44047,1.44083,544200001.0
2006-07-24 09:50:00,1.44079,1.44111,1.44073,1.44081,488000001.0
2006-07-24 09:51:00,1.44079,1.44112,1.44079,1.44093,554400003.0
2006-07-24 09:52:00,1.44088,1.44102,1.44075,1.44098,415700001.0
2006-07-24 09:53:00,1.4409,1.44111,1.44088,1.44092,347400001.0
2006-07-24 09:54:00,1.44092,1.44129,1.4409,1.44114,525500002.0
2006-07-24 09:55:00,1.44105,1.44114,1.44078,1.44087,598600001.0
2006-07-24 09:56:00,1.44072,1.44093,1.44072,1.44084,399700000.0
2006-07-24 09:57:00,1.44088,1.44106,1.4408,1.44083,558200004.0
2006-07-24 09:58:00,1.44086,1.44092,1.44055,1.4407,739100001.0
2006-07-24 09:59:00,1.44086,1.44128,1.44083,1.44127,670200000.0
2006-07-24 10:00:00,1.4413,1.44167,1.4413,1.44131,249400000.0
2006-07-24 10:01:00,1.44135,1.44148,1.44105,1.44122,691300005.0
2006-07-24 10:02:00,1.44134,1.44173,1.44119,1.44163,585400001.0
2006-07-24 10:03:00,1.44157,1.44186,1.4414,1.44186,404200002.0
2006-07-24 10:04:00,1.44182,1.44182,1.44133,1.44159,379600000.0
2006-07-24 10:05:00,1.44131,1.44151,1.44129,1.44142,449600000.0
2006-07-24 10:06:00,1.44135,1.44165,1.44129,1.44162,585300000.0
2006-07-24 10:07:00,1.4415,1.44168,1.44132,1.44152,516200002.0
2006-07-24 10:08:00,1.44148,1.44173,1.44148,1.44156,566900001.0
2006-07-24 10:09:00,1.4415,1.44152,1.44121,1.44143,509300003.0
2006-07-24 10:10:00,1.44146,1.44155,1.44138,1.4415,380800001.0
2006-07-24 10:11:00,1.4415,1.4416,1.44123,1.44145,404600004.0
2006-07-24 10:12:00,1.44144,1.44155,1.44122,1.44125,513400000.0
2006-07-24 10:13:00,1.44117,1.44117,1.44079,1.44079,514300001.0
2006-07-24 10:14:00,1.44065,1.44095,1.44063,1.44081,597200004.0
2006-07-24 10:15:00,1.44096,1.44151,1.44096,1.44118,372600000.0
2006-07-24 10:16:00,1.44123,1.44129,1.44105,1.44121,376500001.0
2006-07-24 10:17:00,1.44111,1.44111,1.4406,1.44085,364600002.0
2006-07-24 10:18:00,1.44076,1.44099,1.44068,1.44089,442000002.0
2006-07-24 10:19:00,1.44095,1.44095,1.44056,1.44075,338500000.0
2006-07-24 10:20:00,1.44072,1.44082,1.44055,1.4407,529800001.0
2006-07-24 10:21:00,1.44069,1.44092,1.44053,1.4407,454900000.0
2006-07-24 10:22:00,1.44075,1.44105,1.44064,1.44077,392800000.0
2006-07-24 10:23:00,1.44049,1.4408,1.44035,1.44053,469100002.0
2006-07-24 10:24:00,1.44063,1.44068,1.4404,1.44059,386100001.0
2006-07-24 10:25:00,1.44055,1.44058,1.44032,1.44056,437500000.0
2006-07-24 10:26:00,1.44056,1.44076,1.44031,1.44034,542500003.0
2006-07-24 10:27:00,1.4404,1.44061,1.44035,1.44052,491600000.0
2006-07-24 10:28:00,1.44034,1.44043,1.44017,1.44038,631300000.0
2006-07-24 10:29:00,1.44042,1.44067,1.44038,1.44056,602000003.0
2006-07-24 10:30:00,1.44063,1.44063,1.44022,1.44041,611300000.0
2006-07-24 10:31:00,1.44023,1.44062,1.44023,1.44042,546500002.0
2006-07-24 10:32:00,1.44048,1.4408,1.44043,1.44045,494700002.0
2006-07-24 10:33:00,1.44057,1.4408,1.44038,1.44064,442000001.0
2006-07-24 10:34:00,1.4406,1.44072,1.44034,1.44037,390300002.0
2006-07-24 10:35:00,1.44025,1.44048,1.44016,1.44016,478200003.0
2006-07-24 10:36:00,1.44027,1.4407,1.44026,1.44032,478100001.0
2006-07-24 10:37:00,1.44042,1.44056,1.44021,1.44056,529900002.0
2006-07-24 10:38:00,1.44058,1.44073,1.4405,1.44058,456200001.0
2006-07-24 10:39:00,1.44063,1.44081,1.44051,1.44077,414600001.0
2006-07-24 10:40:00,1.44079,1.44087,1.44064,1.44079,362800002.0
2006-07-24 10:41:00,1.44073,1.44073,1.44041,1.44065,587100000.0
2006-07-24 10:42:00,1.44073,1.44093,1.44065,1.4409,364500000.0
2006-07-24 10:43:00,1.4408,1.44093,1.4406,1.44065,437700001.0
2006-07-24 10:44:00,1.4408,1.44097,1.44056,1.44086,544100002.0
2006-07-24 10:45:00,1.44093,1.44107,1.44075,1.44095,496000001.0
2006-07-24 10:46:00,1.44088,1.44108,1.44076,1.44091,288300000.0
2006-07-24 10:47:00,1.4408,1.44081,1.4405,1.4405,420700002.0
2006-07-24 10:48:00,1.4405,1.44065,1.44032,1.4404,520100000.0
2006-07-24 10:49:00,1.44035,1.44037,1.4401,1.44026,354300000.0
2006-07-24 10:50:00,1.44022,1.44034,1.43991,1.44015,589400001.0
2006-07-24 10:51:00,1.43982,1.44019,1.43979,1.44019,521300000.0
2006-07-24 10:52:00,1.44031,1.44062,1.44031,1.44041,297500000.0
2006-07-24 10:53:00,1.44041,1.44065,1.44041,1.44062,359400000.0
2006-07-24 10:54:00,1.44063,1.44084,1.44058,1.44066,452500000.0
2006-07-24 10:55:00,1.44066,1.44094,1.44057,1.44068,441800001.0
2006-07-24 10:56:00,1.44086,1.44141,1.44084,1.44125,496400000.0
2006-07-24 10:57:00,1.4414,1.44153,1.44124,1.44141,336500000.0
2006-07-24 10:58:00,1.4414,1.44147,1.44118,1.44119,499600001.0
2006-07-24 10:59:00,1.44106,1.44156,1.44104,1.4413,809300002.0
2006-07-24 11:00:00,1.44134,1.44134,1.44108,1.44111,482000002.0
2006-07-24 11:01:00,1.44101,1.44133,1.44101,1.44115,616600003.0
2006-07-24 11:02:00,1.44112,1.44126,1.44095,1.44111,526400002.0
2006-07-24 11:03:00,1.44124,1.44139,1.4412,1.4413,227700000.0
2006-07-24 11:04:00,1.44132,1.44155,1.44119,1.4415,628200002.0
2006-07-24 11:05:00,1.44126,1.44137,1.44096,1.44114,497400000.0
2006-07-24 11:06:00,1.44111,1.44126,1.44088,1.44109,633900003.0
2006-07-24 11:07:00,1.4411,1.44113,1.44075,1.44075,311000000.0
2006-07-24 11:08:00,1.44074,1.44096,1.44069,1.44078,362600000.0
2006-07-24 11:09:00,1.44076,1.44123,1.44076,1.44099,397400000.0
2006-07-24 11:10:00,1.44106,1.44118,1.44088,1.44091,454100000.0
2006-07-24 11:11:00,1.44078,1.44113,1.44069,1.44092,524700001.0
2006-07-24 11:12:00,1.44086,1.44122,1.44086,1.44098,512400000.0
2006-07-24 11:13:00,1.44084,1.44093,1.44073,1.44092,371000000.0
2006-07-24 11:14:00,1.44088,1.44108,1.44071,1.44075,446100000.0
2006-07-24 11:15:00,1.4409,1.44111,1.44082,1.44095,477100002.0
2006-07-24 11:16:00,1.44101,1.44112,1.44084,1.44107,444900000.0
2006-07-24 11:17:00,1.44112,1.44139,1.44107,1.44114,502700003.0
2006-07-24 11:18:00,1.44113,1.44137,1.44105,1.44109,372600002.0
2006-07-24 11:19:00,1.44092,1.4412,1.44092,1.44105,400100001.0
2006-07-24 11:20:00,1.44108,1.44156,1.44108,1.44133,612600001.0
2006-07-24 11:21:00,1.4416,1.4421,1.44152,1.44192,530500000.0
2006-07-24 11:22:00,1.44165,1.44208,1.44165,1.44208,601900001.0
2006-07-24 11:23:00,1.44195,1.44201,1.44148,1.44149,454300001.0
2006-07-24 11:24:00,1.4415,1.44155,1.44136,1.44149,378700001.0
2006-07-24 11:25:00,1.44151,1.44151,1.44112,1.44124,406400000.0
2006-07-24 11:26:00,1.44134,1.4416,1.4413,1.44137,557200002.0
2006-07-24 11:27:00,1.44142,1.44142,1.44103,1.44104,568600001.0
2006-07-24 11:28:00,1.44147,1.44153,1.44121,1.44148,410000001.0
2006-07-24 11:29:00,1.44148,1.44173,1.4413,1.44143,547200002.0
2006-07-24 11:30:00,1.44131,1.4415,1.44123,1.44127,483400003.0
2006-07-24 11:31:00,1.4411,1.4413,1.44076,1.44095,573800000.0
2006-07-24 11:32:00,1.4409,1.44096,1.44069,1.44089,419200002.0
2006-07-24 11:33:00,1.44088,1.44091,1.44064,1.44064,446100000.0
2006-07-24 11:34:00,1.44049,1.44051,1.43976,1.43999,640400003.0
2006-07-24 11:35:00,1.44,1.44019,1.43969,1.43977,517400000.0
2006-07-24 11:36:00,1.43975,1.44004,1.43969,1.44004,597200002.0
2006-07-24 11:37:00,1.43998,1.44022,1.43994,1.44008,529000000.0
2006-07-24 11:38:00,1.44015,1.44027,1.44001,1.44015,529700001.0
2006-07-24 11:39:00,1.44042,1.44072,1.44026,1.44034,684700001.0
2006-07-24 11:40:00,1.44049,1.44068,1.44036,1.44067,722300002.0
2006-07-24 11:41:00,1.44058,1.44078,1.44036,1.4405,698600003.0
2006-07-24 11:42:00,1.44064,1.44078,1.44048,1.44057,550900003.0
2006-07-24 11:43:00,1.44053,1.4407,1.44036,1.44038,515200000.0
2006-07-24 11:44:00,1.44051,1.44061,1.44031,1.44036,617500001.0
2006-07-24 11:45:00,1.4406,1.44077,1.44049,1.44064,594600000.0
2006-07-24 11:46:00,1.44059,1.44066,1.44042,1.44054,502100000.0
2006-07-24 11:47:00,1.44055,1.44068,1.44037,1.44059,475500001.0
2006-07-24 11:48:00,1.4405,1.44061,1.44029,1.44042,590600001.0
2006-07-24 11:49:00,1.44061,1.44084,1.44043,1.44055,478900003.0
2006-07-24 11:50:00,1.44065,1.44076,1.44041,1.44044,365200000.0
2006-07-24 11:51:00,1.4404,1.44061,1.44039,1.44056,189400002.0
2006-07-24 11:52:00,1.4405,1.44064,1.44037,1.44038,243800001.0
2006-07-24 11:53:00,1.44029,1.4405,1.44015,1.44029,170100000.0
2006-07-24 11:54:00,1.44032,1.44059,1.44024,1.44032,359900000.0
2006-07-24 11:55:00,1.44002,1.44003,1.43964,1.43974,468500000.0
2006-07-24 11:56:00,1.43989,1.44007,1.43962,1.43988,456300000.0
2006-07-24 11:57:00,1.43984,1.43995,1.43958,1.43969,536400000.0
2006-07-24 11:58:00,1.43981,1.44023,1.43981,1.43983,461300000.0
2006-07-24 11:59:00,1.43992,1.44012,1.43984,1.43992,499400003.0
2006-07-24 12:00:00,1.44014,1.44033,1.43993,1.44017,518000001.0
2006-07-24 12:01:00,1.44006,1.44038,1.44006,1.44009,392900000.0
2006-07-24 12:02:00,1.44009,1.44047,1.44009,1.44045,393300000.0
2006-07-24 12:03:00,1.4405,1.44057,1.44036,1.44046,381100001.0
2006-07-24 12:04:00,1.44035,1.44055,1.44025,1.44041,442800002.0
2006-07-24 12:05:00,1.44043,1.44044,1.44016,1.44023,415400002.0
2006-07-24 12:06:00,1.44027,1.44057,1.44025,1.44039,388000002.0
2006-07-24 12:07:00,1.44043,1.44046,1.44016,1.44044,315800000.0
2006-07-24 12:08:00,1.44062,1.44082,1.44047,1.44061,501000001.0
2006-07-24 12:09:00,1.44078,1.44087,1.44063,1.44072,421700002.0
2006-07-24 12:10:00,1.44081,1.44092,1.44063,1.44077,364700000.0
2006-07-24 12:11:00,1.4407,1.4408,1.44055,1.4407,234800000.0
2006-07-24 12:12:00,1.44073,1.44098,1.44073,1.44095,229800000.0
2006-07-24 12:13:00,1.44089,1.44108,1.44081,1.44096,561500000.0
2006-07-24 12:14:00,1.44095,1.44105,1.44072,1.44092,708700004.0
2006-07-24 12:15:00,1.44076,1.44089,1.44061,1.44066,312200001.0
2006-07-24 12:16:00,1.44053,1.44059,1.44031,1.44054,428300000.0
2006-07-24 12:17:00,1.44045,1.44047,1.4403,1.44031,202200000.0
2006-07-24 12:18:00,1.44027,1.44029,1.43999,1.44023,334400001.0
2006-07-24 12:19:00,1.44026,1.4404,1.44012,1.44023,413900000.0
2006-07-24 12:20:00,1.44018,1.44021,1.43991,1.4402,402100000.0
2006-07-24 12:21:00,1.44026,1.44042,1.44019,1.44033,389400000.0
2006-07-24 12:22:00,1.44036,1.44043,1.44022,1.44033,294600000.0
2006-07-24 12:23:00,1.44023,1.44057,1.44023,1.4405,379800001.0
2006-07-24 12:24:00,1.44038,1.44082,1.44032,1.44045,617800001.0
2006-07-24 12:25:00,1.44071,1.44088,1.44059,1.44073,518100002.0
2006-07-24 12:26:00,1.44069,1.44081,1.44034,1.44048,460600000.0
2006-07-24 12:27:00,1.44063,1.44082,1.44054,1.4406,468300002.0
2006-07-24 12:28:00,1.44041,1.44066,1.44027,1.44033,507100001.0
2006-07-24 12:29:00,1.44022,1.4405,1.44017,1.44028,671200002.0
2006-07-24 12:30:00,1.44019,1.44036,1.44003,1.44013,577100000.0
2006-07-24 12:31:00,1.44017,1.4403,1.44002,1.44003,632300000.0
2006-07-24 12:32:00,1.43998,1.44045,1.43995,1.44016,592100002.0
2006-07-24 12:33:00,1.44017,1.44017,1.43996,1.44012,50100000.0
2006-07-24 12:34:00,1.44003,1.44015,1.43971,1.43982,590600001.0
2006-07-24 12:35:00,1.43994,1.43996,1.43963,1.43993,565400000.0
2006-07-24 12:36:00,1.43996,1.44019,1.43988,1.43989,433700002.0
2006-07-24 12:37:00,1.43976,1.43983,1.4396,1.43968,474100000.0
2006-07-24 12:38:00,1.4396,1.43976,1.43953,1.43963,711900003.0
2006-07-24 12:39:00,1.43966,1.43973,1.43949,1.43963,448000001.0
2006-07-24 12:40:00,1.43969,1.43999,1.43969,1.43993,507700002.0
2006-07-24 12:41:00,1.4399,1.44002,1.4395,1.4395,220400001.0
2006-07-24 12:42:00,1.43941,1.43972,1.43921,1.43942,367000000.0
2006-07-24 12:43:00,1.43934,1.43967,1.43931,1.43965,489000000.0
2006-07-24 12:44:00,1.43958,1.43981,1.43947,1.43965,493900002.0
2006-07-24 12:45:00,1.43971,1.43979,1.43932,1.43977,443200001.0
2006-07-24 12:46:00,1.43969,1.43974,1.43944,1.4395,472900001.0
2006-07-24 12:47:00,1.43943,1.43963,1.43942,1.43962,396600002.0
2006-07-24 12:48:00,1.43943,1.43959,1.4393,1.43936,429100001.0
2006-07-24 12:49:00,1.43923,1.43933,1.43901,1.43907,478200002.0
2006-07-24 12:50:00,1.43888,1.43899,1.43853,1.43858,523900000.0
2006-07-24 12:51:00,1.43851,1.43883,1.43835,1.43845,439900003.0
2006-07-24 12:52:00,1.43841,1.43853,1.4383,1.43849,381400000.0
2006-07-24 12:53:00,1.43855,1.43865,1.43843,1.43846,300400000.0
2006-07-24 12:54:00,1.43831,1.43839,1.43814,1.43817,430500002.0
2006-07-24 12:55:00,1.43817,1.4383,1.43805,1.43817,432700002.0
2006-07-24 12:56:00,1.43828,1.43853,1.43819,1.43833,451600001.0
2006-07-24 12:57:00,1.43846,1.43873,1.43835,1.4385,470500000.0
2006-07-24 12:58:00,1.43855,1.43857,1.43838,1.43854,350100000.0
2006-07-24 12:59:00,1.43874,1.43904,1.43865,1.43877,740700002.0
2006-07-24 13:00:00,1.43887,1.43887,1.43863,1.43883,196500000.0
2006-07-24 13:01:00,1.43887,1.43892,1.43862,1.43876,318100000.0
2006-07-24 13:02:00,1.43877,1.43893,1.43867,1.43886,367700000.0
2006-07-24 13:03:00,1.4389,1.43913,1.43883,1.43901,468200002.0
2006-07-24 13:04:00,1.43902,1.43906,1.4388,1.43884,187200000.0
2006-07-24 13:05:00,1.43895,1.43915,1.43895,1.43898,126400001.0
2006-07-24 13:06:00,1.43909,1.43935,1.439,1.43929,427000000.0
2006-07-24 13:07:00,1.4392,1.43951,1.4392,1.43941,297500000.0
2006-07-24 13:08:00,1.43942,1.43971,1.43942,1.43945,171200000.0
2006-07-24 13:09:00,1.43942,1.43971,1.43931,1.43939,320900001.0
2006-07-24 13:10:00,1.43947,1.43957,1.43946,1.43948,173900001.0
2006-07-24 13:11:00,1.43951,1.43958,1.43913,1.43913,445500000.0
2006-07-24 13:12:00,1.43905,1.43916,1.43893,1.43915,301400001.0
2006-07-24 13:13:00,1.43933,1.43941,1.43918,1.4393,330500001.0
2006-07-24 13:14:00,1.43927,1.43934,1.43913,1.43914,369900001.0
2006-07-24 13:15:00,1.43913,1.43942,1.43901,1.43942,404400000.0
2006-07-24 13:16:00,1.43937,1.43949,1.43937,1.43942,109800000.0
2006-07-24 13:17:00,1.43951,1.43954,1.4393,1.4393,121100000.0
2006-07-24 13:18:00,1.4391,1.43946,1.4391,1.43942,299200000.0
2006-07-24 13:19:00,1.43917,1.4393,1.43895,1.4393,278600000.0
2006-07-24 13:20:00,1.43926,1.43934,1.43912,1.43924,209300001.0
2006-07-24 13:21:00,1.43927,1.43959,1.43921,1.43959,139200000.0
2006-07-24 13:22:00,1.43968,1.43972,1.43955,1.43967,214900000.0
2006-07-24 13:23:00,1.43958,1.43986,1.43958,1.43986,275100001.0
2006-07-24 13:24:00,1.43991,1.43992,1.43981,1.43983,234500001.0
2006-07-24 13:25:00,1.43982,1.43999,1.43979,1.43995,138100000.0
2006-07-24 13:26:00,1.43995,1.43999,1.43976,1.43991,180000000.0
2006-07-24 13:27:00,1.43988,1.43998,1.43976,1.43989,273000000.0
2006-07-24 13:28:00,1.43997,1.44032,1.43997,1.44022,476700001.0
2006-07-24 13:29:00,1.44024,1.44054,1.44004,1.44027,662200002.0
2006-07-24 13:30:00,1.44037,1.44051,1.44012,1.44018,535600000.0
2006-07-24 13:31:00,1.44012,1.44032,1.43995,1.44013,486900000.0
2006-07-24 13:32:00,1.44018,1.44036,1.44015,1.44027,209400001.0
2006-07-24 13:33:00,1.44015,1.44023,1.43993,1.43995,376700001.0
2006-07-24 13:34:00,1.44003,1.44022,1.43991,1.4401,264200001.0
2006-07-24 13:35:00,1.44019,1.44034,1.44007,1.44027,405700002.0
2006-07-24 13:36:00,1.44025,1.44027,1.44007,1.44017,437600001.0
2006-07-24 13:37:00,1.44011,1.44033,1.44006,1.44013,492400001.0
2006-07-24 13:38:00,1.44003,1.44004,1.43967,1.43979,457000000.0
2006-07-24 13:39:00,1.43966,1.44004,1.43956,1.43993,291700001.0
2006-07-24 13:40:00,1.44,1.44035,1.43999,1.44023,369800000.0
2006-07-24 13:41:00,1.44038,1.44038,1.44018,1.44024,227500000.0
2006-07-24 13:42:00,1.44024,1.44028,1.44001,1.44001,166700000.0
2006-07-24 13:43:00,1.44008,1.44098,1.44008,1.44098,127400000.0
2006-07-24 13:44:00,1.44084,1.44103,1.44075,1.44089,260100000.0
2006-07-24 13:45:00,1.44087,1.44095,1.44054,1.44056,492200000.0
2006-07-24 13:46:00,1.4405,1.44061,1.44021,1.44054,440900000.0
2006-07-24 13:47:00,1.44055,1.44067,1.44035,1.44052,530100001.0
2006-07-24 13:48:00,1.44048,1.44049,1.44036,1.44049,249100001.0
2006-07-24 13:49:00,1.4406,1.4408,1.44054,1.44075,206300000.0
2006-07-24 13:50:00,1.44085,1.44098,1.44074,1.44098,315200003.0
2006-07-24 13:51:00,1.44098,1.44098,1.44077,1.44088,290400000.0
2006-07-24 13:52:00,1.44076,1.44103,1.44074,1.44093,400700001.0
2006-07-24 13:53:00,1.44092,1.44109,1.44087,1.44106,559400002.0
2006-07-24 13:54:00,1.441,1.44129,1.44094,1.44102,363400000.0
2006-07-24 13:55:00,1.44076,1.44081,1.44044,1.44064,366100004.0
2006-07-24 13:56:00,1.44063,1.44098,1.44055,1.44098,379700001.0
2006-07-24 13:57:00,1.44111,1.44132,1.44099,1.44129,313900001.0
2006-07-24 13:58:00,1.44124,1.44137,1.44101,1.44133,267400001.0
2006-07-24 13:59:00,1.44116,1.44146,1.44104,1.44146,411400001.0
2006-07-24 14:00:00,1.44153,1.44164,1.44145,1.44164,323700000.0
2006-07-24 14:01:00,1.44138,1.44166,1.44125,1.4413,412900001.0
2006-07-24 14:02:00,1.44128,1.44135,1.44114,1.44119,302400001.0
2006-07-24 14:03:00,1.44112,1.44139,1.44112,1.44126,404400000.0
2006-07-24 14:04:00,1.44129,1.44148,1.44116,1.44129,446800001.0
2006-07-24 14:05:00,1.44125,1.44139,1.44114,1.4412,334400000.0
2006-07-24 14:06:00,1.44122,1.44136,1.44105,1.44115,342800001.0
2006-07-24 14:07:00,1.44117,1.44117,1.44054,1.44054,349500000.0
2006-07-24 14:08:00,1.44012,1.44012,1.43956,1.43965,366800001.0
2006-07-24 14:09:00,1.43981,1.4402,1.43981,1.44004,167900000.0
2006-07-24 14:10:00,1.44023,1.44038,1.44018,1.44036,269800001.0
2006-07-24 14:11:00,1.44049,1.44066,1.44044,1.4405,101600000.0
2006-07-24 14:12:00,1.44041,1.4405,1.44026,1.44032,240700000.0
2006-07-24 14:13:00,1.44043,1.4406,1.4404,1.44045,159800001.0
2006-07-24 14:14:00,1.44029,1.44059,1.44029,1.44058,215600000.0
2006-07-24 14:15:00,1.44068,1.44068,1.43998,1.44032,378100001.0
2006-07-24 14:16:00,1.44052,1.44073,1.44048,1.44073,204700001.0
2006-07-24 14:17:00,1.44085,1.44103,1.44063,1.44078,632500001.0
2006-07-24 14:18:00,1.44064,1.44089,1.44035,1.44087,348500001.0
2006-07-24 14:19:00,1.44088,1.44088,1.4406,1.44063,448200000.0
2006-07-24 14:20:00,1.44031,1.44048,1.43986,1.44001,204700000.0
2006-07-24 14:21:00,1.43956,1.43987,1.43945,1.43945,416900000.0
2006-07-24 14:22:00,1.43967,1.43999,1.43966,1.43976,534200000.0
2006-07-24 14:23:00,1.43994,1.43995,1.43955,1.43962,145600000.0
2006-07-24 14:24:00,1.43967,1.4403,1.43967,1.44003,549600002.0
2006-07-24 14:25:00,1.44013,1.44064,1.44013,1.44064,581400001.0
2006-07-24 14:26:00,1.44066,1.44086,1.44052,1.4407,569200000.0
2006-07-24 14:27:00,1.44073,1.44073,1.44038,1.4407,425700000.0
2006-07-24 14:28:00,1.44067,1.44083,1.44038,1.4408,49700000.0
2006-07-24 14:29:00,1.44068,1.44068,1.44032,1.44052,39800000.0
2006-07-24 14:30:00,1.44089,1.44339,1.44089,1.44315,42400000.0
2006-07-24 14:31:00,1.44284,1.4434,1.44284,1.44318,37800000.0
2006-07-24 14:32:00,1.44333,1.44462,1.44333,1.44462,30600000.0
2006-07-24 14:33:00,1.44434,1.44547,1.44421,1.44511,25800000.0
2006-07-24 14:34:00,1.4451,1.44525,1.44504,1.44516,25400000.0
2006-07-24 14:35:00,1.44508,1.44532,1.44477,1.44521,25800000.0
2006-07-24 14:36:00,1.44561,1.44589,1.44516,1.44516,32600000.0
2006-07-24 14:37:00,1.44564,1.44588,1.44564,1.44576,44600000.0
2006-07-24 14:38:00,1.44552,1.44552,1.44506,1.44543,32800000.0
2006-07-24 14:39:00,1.44526,1.44553,1.44485,1.44542,28000000.0
2006-07-24 14:40:00,1.44534,1.44535,1.44509,1.44519,29600000.0
2006-07-24 14:41:00,1.44504,1.44504,1.44424,1.44436,34800000.0
2006-07-24 14:42:00,1.44427,1.44512,1.44427,1.44459,57600000.0
2006-07-24 14:43:00,1.44537,1.44615,1.44537,1.44599,47000000.0
2006-07-24 14:44:00,1.44597,1.44622,1.44585,1.44585,57700000.0
2006-07-24 14:45:00,1.44549,1.44583,1.44529,1.44564,44400000.0
2006-07-24 14:46:00,1.44572,1.44572,1.44481,1.44481,35600000.0
2006-07-24 14:47:00,1.44493,1.44508,1.44481,1.44507,39500001.0
2006-07-24 14:48:00,1.44497,1.44532,1.44496,1.44532,28800000.0
2006-07-24 14:49:00,1.44525,1.44525,1.44486,1.44486,37200000.0
2006-07-24 14:50:00,1.44468,1.44527,1.44468,1.44527,50300000.0
2006-07-24 14:51:00,1.4452,1.44526,1.44495,1.44511,51600000.0
2006-07-24 14:52:00,1.44502,1.44533,1.44496,1.44533,36300000.0
2006-07-24 14:53:00,1.44508,1.44554,1.44471,1.44534,25600000.0
2006-07-24 14:54:00,1.44549,1.44556,1.44509,1.44509,56600000.0
2006-07-24 14:55:00,1.44554,1.44558,1.44517,1.44523,50200001.0
2006-07-24 14:56:00,1.44542,1.44551,1.44533,1.44549,30200000.0
2006-07-24 14:57:00,1.44562,1.44571,1.44555,1.44569,49600000.0
2006-07-24 14:58:00,1.44557,1.44584,1.44557,1.44557,35200000.0
2006-07-24 14:59:00,1.44555,1.44569,1.4454,1.4454,32600000.0
2006-07-24 15:00:00,1.44538,1.4456,1.44523,1.44523,63400000.0
2006-07-24 15:01:00,1.44555,1.44555,1.44531,1.44531,28000000.0
2006-07-24 15:02:00,1.44532,1.44559,1.44521,1.44559,34200000.0
2006-07-24 15:03:00,1.44559,1.44572,1.44517,1.44546,43400000.0
2006-07-24 15:04:00,1.44561,1.44576,1.44553,1.44565,42200000.0
2006-07-24 15:05:00,1.44562,1.44586,1.44562,1.44581,25800000.0
2006-07-24 15:06:00,1.44572,1.44601,1.44525,1.44587,51800000.0
2006-07-24 15:07:00,1.44603,1.44603,1.44574,1.44583,68100001.0
2006-07-24 15:08:00,1.44573,1.44592,1.44544,1.44578,50800000.0
2006-07-24 15:09:00,1.44577,1.44589,1.44558,1.4458,23000000.0
2006-07-24 15:10:00,1.4457,1.44594,1.44556,1.44575,59000000.0
2006-07-24 15:11:00,1.44581,1.44587,1.44568,1.44583,28000000.0
2006-07-24 15:12:00,1.4457,1.44603,1.4457,1.44583,27400000.0
2006-07-24 15:13:00,1.44595,1.44595,1.44582,1.44594,35000000.0
2006-07-24 15:14:00,1.44574,1.44597,1.44574,1.44584,41100000.0
2006-07-24 15:15:00,1.44589,1.44599,1.44546,1.44599,41000000.0
2006-07-24 15:16:00,1.44591,1.44591,1.44578,1.44586,42200000.0
2006-07-24 15:17:00,1.44576,1.44602,1.44565,1.44587,48700000.0
2006-07-24 15:18:00,1.44575,1.44596,1.44557,1.44593,46400001.0
2006-07-24 15:19:00,1.44627,1.44627,1.44595,1.44595,21800000.0
2006-07-24 15:20:00,1.446,1.44613,1.44593,1.44594,27800000.0
2006-07-24 15:21:00,1.44671,1.4471,1.44671,1.4471,40900000.0
2006-07-24 15:22:00,1.44687,1.44687,1.44655,1.44656,30800000.0
2006-07-24 15:23:00,1.44635,1.4465,1.44602,1.44642,29200000.0
2006-07-24 15:24:00,1.44641,1.44641,1.44615,1.44635,24800000.0
2006-07-24 15:25:00,1.44635,1.44657,1.44615,1.44616,37800000.0
2006-07-24 15:26:00,1.4461,1.44646,1.44601,1.44641,30800000.0
2006-07-24 15:27:00,1.44638,1.44693,1.44638,1.44666,27400000.0
2006-07-24 15:28:00,1.44661,1.44676,1.44643,1.44659,33000000.0
2006-07-24 15:29:00,1.44671,1.44682,1.4466,1.4466,37200000.0
2006-07-24 15:30:00,1.44658,1.44664,1.44622,1.44664,30600000.0
2006-07-24 15:31:00,1.44654,1.44659,1.44641,1.44651,32800000.0
2006-07-24 15:32:00,1.44646,1.44646,1.44612,1.44633,48300001.0
2006-07-24 15:33:00,1.44612,1.44612,1.44542,1.44564,50900000.0
2006-07-24 15:34:00,1.44552,1.44573,1.44549,1.44553,37800000.0
2006-07-24 15:35:00,1.44522,1.44522,1.44477,1.44477,33800000.0
2006-07-24 15:36:00,1.44489,1.44489,1.44427,1.4444,49800000.0
2006-07-24 15:37:00,1.44451,1.44508,1.44451,1.44504,49000000.0
2006-07-24 15:38:00,1.4451,1.44577,1.4451,1.44577,81400000.0
2006-07-24 15:39:00,1.44586,1.44586,1.44552,1.44573,42200001.0
2006-07-24 15:40:00,1.44554,1.44561,1.44532,1.44535,33200000.0
2006-07-24 15:41:00,1.44555,1.44596,1.44555,1.44584,41800001.0
2006-07-24 15:42:00,1.44588,1.44595,1.44544,1.44566,42600000.0
2006-07-24 15:43:00,1.44572,1.44578,1.44531,1.44559,23200000.0
2006-07-24 15:44:00,1.44552,1.44577,1.44535,1.44563,35400000.0
2006-07-24 15:45:00,1.44543,1.44559,1.44525,1.44549,57000000.0
2006-07-24 15:46:00,1.44542,1.44557,1.44538,1.44538,30400000.0
2006-07-24 15:47:00,1.44535,1.4456,1.44516,1.44549,54900000.0
2006-07-24 15:48:00,1.44541,1.44586,1.44536,1.44554,35000000.0
2006-07-24 15:49:00,1.44538,1.44579,1.44538,1.44562,57600000.0
2006-07-24 15:50:00,1.44555,1.4458,1.44555,1.44569,27900000.0
2006-07-24 15:51:00,1.44563,1.44581,1.44555,1.44575,31300000.0
2006-07-24 15:52:00,1.4457,1.4458,1.44562,1.44571,37200000.0
2006-07-24 15:53:00,1.44563,1.44617,1.44563,1.44598,34800000.0
2006-07-24 15:54:00,1.44609,1.44648,1.44609,1.44635,37000000.0
2006-07-24 15:55:00,1.44638,1.44638,1.44605,1.44609,45800000.0
2006-07-24 15:56:00,1.44602,1.44609,1.44559,1.44598,32800000.0
2006-07-24 15:57:00,1.44592,1.44592,1.44568,1.44568,33800001.0
2006-07-24 15:58:00,1.44586,1.44586,1.44534,1.44546,22000000.0
2006-07-24 15:59:00,1.4455,1.44564,1.4455,1.44551,33700000.0
2006-07-24 16:00:00,1.44563,1.44563,1.44532,1.44532,36600000.0
2006-07-24 16:01:00,1.44526,1.44548,1.44516,1.44539,37000000.0
2006-07-24 16:02:00,1.4454,1.44542,1.44515,1.44523,41400000.0
2006-07-24 16:03:00,1.44495,1.44524,1.44495,1.44505,40400000.0
2006-07-24 16:04:00,1.44491,1.44511,1.44473,1.44475,38700000.0
2006-07-24 16:05:00,1.44488,1.44516,1.44474,1.44489,23200000.0
2006-07-24 16:06:00,1.44487,1.44513,1.44479,1.44479,37800000.0
2006-07-24 16:07:00,1.44482,1.44498,1.44482,1.44496,45000000.0
2006-07-24 16:08:00,1.44494,1.44494,1.44447,1.44463,38900000.0
2006-07-24 16:09:00,1.44453,1.44473,1.44452,1.44472,27700000.0
2006-07-24 16:10:00,1.44494,1.4452,1.44494,1.44513,32800000.0
2006-07-24 16:11:00,1.44488,1.44514,1.44488,1.44498,51000001.0
2006-07-24 16:12:00,1.44493,1.44501,1.44472,1.44481,33800000.0
2006-07-24 16:13:00,1.4447,1.4449,1.44468,1.44488,29500000.0
2006-07-24 16:14:00,1.44474,1.44496,1.44464,1.44488,35200000.0
2006-07-24 16:15:00,1.44457,1.44499,1.44457,1.44495,53600000.0
2006-07-24 16:16:00,1.44487,1.44502,1.44467,1.44479,27600000.0
2006-07-24 16:17:00,1.4447,1.44489,1.4447,1.44477,33800000.0
2006-07-24 16:18:00,1.44476,1.44481,1.44473,1.44479,27800000.0
2006-07-24 16:19:00,1.44498,1.44498,1.44436,1.44439,35600000.0
2006-07-24 16:20:00,1.44436,1.4444,1.444,1.44423,49000000.0
2006-07-24 16:21:00,1.44412,1.44412,1.44379,1.44407,51600000.0
2006-07-24 16:22:00,1.44388,1.44426,1.44388,1.44416,43200000.0
2006-07-24 16:23:00,1.44424,1.44424,1.44401,1.44412,40200000.0
2006-07-24 16:24:00,1.44403,1.44403,1.44381,1.44387,32600000.0
2006-07-24 16:25:00,1.44412,1.44422,1.44373,1.44385,40200000.0
2006-07-24 16:26:00,1.44383,1.44383,1.44326,1.44326,68600001.0
2006-07-24 16:27:00,1.44326,1.4435,1.44315,1.44321,35400000.0
2006-07-24 16:28:00,1.44348,1.44354,1.44316,1.44334,45700000.0
2006-07-24 16:29:00,1.44368,1.4437,1.44341,1.44347,45400000.0
2006-07-24 16:30:00,1.44343,1.44366,1.44343,1.44364,56000000.0
2006-07-24 16:31:00,1.44351,1.44358,1.4433,1.44336,49600000.0
2006-07-24 16:32:00,1.44367,1.44367,1.44318,1.44347,44600000.0
2006-07-24 16:33:00,1.44349,1.44365,1.44337,1.44359,41000000.0
2006-07-24 16:34:00,1.44378,1.44391,1.44348,1.44372,66900000.0
2006-07-24 16:35:00,1.4438,1.44389,1.44365,1.44382,40000000.0
2006-07-24 16:36:00,1.44371,1.44377,1.44337,1.44366,52200000.0
2006-07-24 16:37:00,1.44372,1.44378,1.44345,1.44371,54900000.0
2006-07-24 16:38:00,1.4436,1.44372,1.44347,1.4436,62600001.0
2006-07-24 16:39:00,1.44376,1.44401,1.44367,1.44401,20800000.0
2006-07-24 16:40:00,1.44383,1.44394,1.44382,1.44389,37000000.0
2006-07-24 16:41:00,1.4433,1.44393,1.4433,1.44375,46500001.0
2006-07-24 16:42:00,1.44378,1.4439,1.44372,1.44373,17000000.0
2006-07-24 16:43:00,1.44369,1.44394,1.44369,1.44383,62000001.0
2006-07-24 16:44:00,1.44391,1.444,1.44359,1.44394,46800000.0
2006-07-24 16:45:00,1.44385,1.44407,1.4438,1.44397,32000000.0
2006-07-24 16:46:00,1.44398,1.44398,1.44367,1.44391,48900000.0
2006-07-24 16:47:00,1.44407,1.44419,1.44384,1.44388,30000000.0
2006-07-24 16:48:00,1.44419,1.44419,1.44381,1.44386,39400000.0
2006-07-24 16:49:00,1.44397,1.44407,1.44383,1.44404,42000000.0
2006-07-24 16:50:00,1.444,1.44403,1.44373,1.44383,44600000.0
2006-07-24 16:51:00,1.44383,1.44391,1.44364,1.44385,27200000.0
2006-07-24 16:52:00,1.44377,1.44377,1.44335,1.44348,46800000.0
2006-07-24 16:53:00,1.44345,1.44352,1.44319,1.44326,62200000.0
2006-07-24 16:54:00,1.44332,1.44341,1.44304,1.44314,24000000.0
2006-07-24 16:55:00,1.44334,1.44334,1.44295,1.44317,24300000.0
2006-07-24 16:56:00,1.44313,1.44328,1.44252,1.44266,35600000.0
2006-07-24 16:57:00,1.44257,1.44266,1.44233,1.44262,35900000.0
2006-07-24 16:58:00,1.44251,1.44263,1.44247,1.44263,48500000.0
2006-07-24 16:59:00,1.44295,1.44306,1.44293,1.44305,41400000.0
2006-07-24 17:00:00,1.44262,1.4433,1.44262,1.4433,37400000.0
2006-07-24 17:01:00,1.44318,1.44348,1.44315,1.44332,58600000.0
2006-07-24 17:02:00,1.44307,1.44331,1.44306,1.44331,36300000.0
2006-07-24 17:03:00,1.44333,1.44333,1.44294,1.44306,55000001.0
2006-07-24 17:04:00,1.443,1.443,1.44268,1.44276,43300000.0
2006-07-24 17:05:00,1.44256,1.44284,1.44227,1.44284,33600000.0
2006-07-24 17:06:00,1.44266,1.44274,1.44242,1.44252,27200000.0
2006-07-24 17:07:00,1.44252,1.44258,1.44232,1.44237,44800000.0
2006-07-24 17:08:00,1.44224,1.4426,1.44224,1.4426,54300000.0
2006-07-24 17:09:00,1.44257,1.44266,1.44233,1.44266,44000000.0
2006-07-24 17:10:00,1.44254,1.44272,1.44251,1.44251,18800000.0
2006-07-24 17:11:00,1.4428,1.44335,1.4428,1.44335,26700000.0
2006-07-24 17:12:00,1.44329,1.44329,1.44289,1.44297,43400000.0
2006-07-24 17:13:00,1.44275,1.44294,1.4427,1.44293,33800000.0
2006-07-24 17:14:00,1.44263,1.44302,1.44263,1.44285,51000000.0
2006-07-24 17:15:00,1.44313,1.44316,1.44278,1.44278,28400000.0
2006-07-24 17:16:00,1.44271,1.4431,1.44271,1.44295,21800000.0
2006-07-24 17:17:00,1.44298,1.44309,1.44247,1.44284,61000001.0
2006-07-24 17:18:00,1.44307,1.44307,1.44268,1.44274,37200000.0
2006-07-24 17:19:00,1.44256,1.44286,1.44255,1.44286,40000000.0
2006-07-24 17:20:00,1.44259,1.44259,1.44218,1.4423,26600000.0
2006-07-24 17:21:00,1.44265,1.4427,1.44226,1.44268,38400000.0
2006-07-24 17:22:00,1.44257,1.44269,1.44242,1.44247,40500000.0
2006-07-24 17:23:00,1.44195,1.44257,1.44195,1.44253,30400000.0
2006-07-24 17:24:00,1.44224,1.44224,1.44181,1.44181,30000000.0
2006-07-24 17:25:00,1.44167,1.44228,1.44167,1.44198,36000000.0
2006-07-24 17:26:00,1.44201,1.44231,1.44201,1.44212,38600000.0
2006-07-24 17:27:00,1.44208,1.44209,1.44174,1.44174,20400000.0
2006-07-24 17:28:00,1.44207,1.44222,1.44202,1.44203,41100000.0
2006-07-24 17:29:00,1.44216,1.44234,1.44189,1.44221,47400000.0
2006-07-24 17:30:00,1.442,1.442,1.4414,1.44179,73000001.0
2006-07-24 17:31:00,1.44218,1.44254,1.44217,1.44242,41600001.0
2006-07-24 17:32:00,1.44235,1.4427,1.44235,1.44252,24300000.0
2006-07-24 17:33:00,1.44249,1.44263,1.44249,1.44263,42800000.0
2006-07-24 17:34:00,1.44259,1.44275,1.4425,1.44262,32800000.0
2006-07-24 17:35:00,1.44268,1.44288,1.44257,1.44278,35800000.0
2006-07-24 17:36:00,1.4427,1.44282,1.44256,1.44271,37400000.0
2006-07-24 17:37:00,1.4427,1.44277,1.44208,1.44277,35000000.0
2006-07-24 17:38:00,1.44254,1.44278,1.44254,1.44259,41800000.0
2006-07-24 17:39:00,1.44286,1.44296,1.44282,1.44288,33200000.0
2006-07-24 17:40:00,1.4426,1.4426,1.44218,1.44235,47400000.0
2006-07-24 17:41:00,1.44235,1.44259,1.44227,1.44231,42700000.0
2006-07-24 17:42:00,1.44231,1.44256,1.44211,1.44256,44800000.0
2006-07-24 17:43:00,1.44259,1.44259,1.44202,1.44208,48000000.0
2006-07-24 17:44:00,1.44192,1.44196,1.44175,1.44175,29600000.0
2006-07-24 17:45:00,1.44185,1.44188,1.44166,1.44183,36800000.0
2006-07-24 17:46:00,1.44192,1.44203,1.4417,1.44203,37500000.0
2006-07-24 17:47:00,1.44198,1.44212,1.44183,1.44183,34200000.0
2006-07-24 17:48:00,1.44185,1.44213,1.44161,1.44213,52700000.0
2006-07-24 17:49:00,1.44205,1.44205,1.44142,1.44182,40500000.0
2006-07-24 17:50:00,1.44206,1.44216,1.44169,1.44216,21400000.0
2006-07-24 17:51:00,1.4421,1.4421,1.4416,1.44173,42300000.0
2006-07-24 17:52:00,1.44185,1.44191,1.44172,1.44186,33400000.0
2006-07-24 17:53:00,1.4417,1.4418,1.44146,1.44161,28200000.0
2006-07-24 17:54:00,1.44159,1.44176,1.44117,1.44155,46000000.0
2006-07-24 17:55:00,1.44145,1.44163,1.4409,1.44163,58300000.0
2006-07-24 17:56:00,1.44136,1.44145,1.44123,1.44123,21800000.0
2006-07-24 17:57:00,1.44113,1.44134,1.44094,1.44134,49200000.0
2006-07-24 17:58:00,1.44144,1.44144,1.4412,1.44142,49900001.0
2006-07-24 17:59:00,1.44117,1.44141,1.44104,1.44115,47800000.0
2006-07-24 18:00:00,1.44136,1.44166,1.44136,1.44157,49200000.0
2006-07-24 18:01:00,1.44161,1.44161,1.44115,1.4414,53200000.0
2006-07-24 18:02:00,1.44175,1.44189,1.44157,1.44189,39000000.0
2006-07-24 18:03:00,1.44171,1.44192,1.44153,1.44153,20800000.0
2006-07-24 18:04:00,1.44174,1.44178,1.44157,1.44157,72200002.0
2006-07-24 18:05:00,1.44185,1.44206,1.4418,1.44205,26000000.0
2006-07-24 18:06:00,1.44219,1.44262,1.44205,1.4424,36000000.0
2006-07-24 18:07:00,1.44257,1.44257,1.44225,1.44233,45000000.0
2006-07-24 18:08:00,1.44216,1.44241,1.44216,1.4424,50000000.0
2006-07-24 18:09:00,1.44243,1.44267,1.44243,1.44247,44000000.0
2006-07-24 18:10:00,1.44234,1.44254,1.44217,1.44241,24000000.0
2006-07-24 18:11:00,1.44251,1.44255,1.44228,1.44246,56100000.0
2006-07-24 18:12:00,1.4425,1.44259,1.44244,1.44244,47000001.0
2006-07-24 18:13:00,1.44238,1.4426,1.4423,1.44251,42200000.0
2006-07-24 18:14:00,1.44183,1.44242,1.44183,1.44242,20800000.0
2006-07-24 18:15:00,1.4424,1.4426,1.44239,1.44247,106700000.0
2006-07-24 18:16:00,1.44248,1.44255,1.44224,1.44224,32800000.0
2006-07-24 18:17:00,1.4422,1.44243,1.4422,1.44226,47000000.0
2006-07-24 18:18:00,1.44226,1.44235,1.44207,1.44221,41800000.0
2006-07-24 18:19:00,1.44218,1.44218,1.44187,1.44187,25000000.0
2006-07-24 18:20:00,1.44191,1.4421,1.44181,1.4419,31800000.0
2006-07-24 18:21:00,1.44199,1.4421,1.44189,1.44198,37400000.0
2006-07-24 18:22:00,1.4419,1.442,1.4418,1.44184,27800000.0
2006-07-24 18:23:00,1.44182,1.44199,1.44178,1.44191,49400001.0
2006-07-24 18:24:00,1.44178,1.44178,1.44147,1.44153,43700000.0
2006-07-24 18:25:00,1.44185,1.442,1.4417,1.44182,30200000.0
2006-07-24 18:26:00,1.44197,1.44199,1.44187,1.44188,29000000.0
2006-07-24 18:27:00,1.44185,1.4421,1.44163,1.44205,30400000.0
2006-07-24 18:28:00,1.44187,1.44196,1.44181,1.44181,45700000.0
2006-07-24 18:29:00,1.44177,1.44197,1.44171,1.44185,60600002.0
2006-07-24 18:30:00,1.44187,1.44187,1.44169,1.4418,43100000.0
2006-07-24 18:31:00,1.44182,1.44187,1.44167,1.44182,35200000.0
2006-07-24 18:32:00,1.44187,1.44198,1.44173,1.44198,48600000.0
2006-07-24 18:33:00,1.44204,1.44204,1.44168,1.44176,46000000.0
2006-07-24 18:34:00,1.4418,1.44197,1.44172,1.44187,42800000.0
2006-07-24 18:35:00,1.44167,1.44176,1.44149,1.44176,39800000.0
2006-07-24 18:36:00,1.44159,1.44182,1.44157,1.44168,52900000.0
2006-07-24 18:37:00,1.44183,1.44196,1.44181,1.44193,47000000.0
2006-07-24 18:38:00,1.44178,1.44198,1.44168,1.44195,54000002.0
2006-07-24 18:39:00,1.44168,1.44196,1.44168,1.44195,19800000.0
2006-07-24 18:40:00,1.44198,1.44218,1.44184,1.44188,30600000.0
2006-07-24 18:41:00,1.44194,1.44209,1.44187,1.44195,43500000.0
2006-07-24 18:42:00,1.44195,1.44203,1.4418,1.44203,47400000.0
2006-07-24 18:43:00,1.44195,1.4421,1.44172,1.44172,34600000.0
2006-07-24 18:44:00,1.44178,1.44188,1.44171,1.44172,33800000.0
2006-07-24 18:45:00,1.44194,1.44204,1.44182,1.44182,41000000.0
2006-07-24 18:46:00,1.44181,1.44181,1.44164,1.44164,28900000.0
2006-07-24 18:47:00,1.44182,1.44182,1.4417,1.44178,18400000.0
2006-07-24 18:48:00,1.44178,1.44206,1.44154,1.44154,41000000.0
2006-07-24 18:49:00,1.44143,1.44143,1.44107,1.44121,24400000.0
2006-07-24 18:50:00,1.44134,1.44163,1.44126,1.44156,47200000.0
2006-07-24 18:51:00,1.44155,1.44162,1.44142,1.44148,40000000.0
2006-07-24 18:52:00,1.44137,1.4417,1.44137,1.4417,48200001.0
2006-07-24 18:53:00,1.44189,1.44195,1.44176,1.44176,44400001.0
2006-07-24 18:54:00,1.44188,1.44191,1.44158,1.44191,33800000.0
2006-07-24 18:55:00,1.44175,1.44197,1.44153,1.44161,22400000.0
2006-07-24 18:56:00,1.44139,1.44179,1.44121,1.44121,44800001.0
2006-07-24 18:57:00,1.44156,1.44161,1.44151,1.44151,25600000.0
2006-07-24 18:58:00,1.44154,1.44159,1.44144,1.44147,54200000.0
2006-07-24 18:59:00,1.44162,1.44174,1.44133,1.44155,30800000.0
2006-07-24 19:00:00,1.44176,1.44195,1.4416,1.44172,52300000.0
2006-07-24 19:01:00,1.44187,1.44194,1.44167,1.44175,47600000.0
2006-07-24 19:02:00,1.44176,1.44199,1.44171,1.44199,43400001.0
2006-07-24 19:03:00,1.44189,1.44205,1.44168,1.44205,56900000.0
2006-07-24 19:04:00,1.44208,1.4422,1.44175,1.44195,37700000.0
2006-07-24 19:05:00,1.44195,1.44199,1.44173,1.44176,35200000.0
2006-07-24 19:06:00,1.44182,1.44186,1.4417,1.44186,45300000.0
2006-07-24 19:07:00,1.44181,1.44192,1.44155,1.44187,60800001.0
2006-07-24 19:08:00,1.44169,1.44195,1.44169,1.44173,53800000.0
2006-07-24 19:09:00,1.44162,1.44162,1.44135,1.44139,42700000.0
2006-07-24 19:10:00,1.44162,1.44179,1.44126,1.44126,42600000.0
2006-07-24 19:11:00,1.44138,1.44138,1.44117,1.44117,51400000.0
2006-07-24 19:12:00,1.44091,1.44132,1.44091,1.4413,16000000.0
2006-07-24 19:13:00,1.44119,1.44141,1.44111,1.44141,42200000.0
2006-07-24 19:14:00,1.44123,1.44151,1.44106,1.44151,40500000.0
2006-07-24 19:15:00,1.44132,1.44132,1.44099,1.44121,33200000.0
2006-07-24 19:16:00,1.44105,1.44135,1.44105,1.44106,40900000.0
2006-07-24 19:17:00,1.44103,1.44141,1.44103,1.44126,54500000.0
2006-07-24 19:18:00,1.44099,1.44099,1.44065,1.44084,42200000.0
2006-07-24 19:19:00,1.44117,1.44117,1.44071,1.44109,35000000.0
2006-07-24 19:20:00,1.44106,1.44117,1.44079,1.44097,48600001.0
2006-07-24 19:21:00,1.44094,1.44119,1.44094,1.44107,83800000.0
2006-07-24 19:22:00,1.44104,1.44104,1.44062,1.44062,36300000.0
2006-07-24 19:23:00,1.44042,1.44042,1.44007,1.44014,41200000.0
2006-07-24 19:24:00,1.44004,1.44006,1.43979,1.44004,56500000.0
2006-07-24 19:25:00,1.4402,1.4402,1.43997,1.44017,39800000.0
2006-07-24 19:26:00,1.44003,1.44058,1.44003,1.44051,36100000.0
2006-07-24 19:27:00,1.44047,1.44065,1.44026,1.44065,46800001.0
2006-07-24 19:28:00,1.44059,1.44071,1.44043,1.44068,32800000.0
2006-07-24 19:29:00,1.44054,1.44058,1.44013,1.44053,33000000.0
2006-07-24 19:30:00,1.44059,1.44069,1.44057,1.44058,46900000.0
2006-07-24 19:31:00,1.44062,1.44062,1.44043,1.44062,39400000.0
2006-07-24 19:32:00,1.44053,1.44065,1.44042,1.44053,36000000.0
2006-07-24 19:33:00,1.44053,1.44058,1.44035,1.44053,49000000.0
2006-07-24 19:34:00,1.44044,1.44044,1.44017,1.4402,31200000.0
2006-07-24 19:35:00,1.44012,1.44042,1.43983,1.44042,41600000.0
2006-07-24 19:36:00,1.44048,1.44072,1.44041,1.44063,89100000.0
2006-07-24 19:37:00,1.44065,1.44067,1.44021,1.44021,29200000.0
2006-07-24 19:38:00,1.44021,1.44056,1.44021,1.44038,36000001.0
2006-07-24 19:39:00,1.44051,1.44056,1.44033,1.44044,34800000.0
2006-07-24 19:40:00,1.44033,1.44043,1.44019,1.44033,51300000.0
2006-07-24 19:41:00,1.44028,1.44045,1.44018,1.44034,35000000.0
2006-07-24 19:42:00,1.44011,1.4404,1.43989,1.4404,58200001.0
2006-07-24 19:43:00,1.44031,1.44048,1.43995,1.44048,30600000.0
2006-07-24 19:44:00,1.44037,1.44059,1.44033,1.44059,46600001.0
2006-07-24 19:45:00,1.44063,1.44073,1.44057,1.4407,41500000.0
2006-07-24 19:46:00,1.44071,1.44081,1.44033,1.44033,28800000.0
2006-07-24 19:47:00,1.44058,1.44082,1.44057,1.4407,49300000.0
2006-07-24 19:48:00,1.44069,1.44086,1.44053,1.44084,39500000.0
2006-07-24 19:49:00,1.44088,1.44102,1.44077,1.44077,33000000.0
2006-07-24 19:50:00,1.4409,1.4409,1.44055,1.4407,29800000.0
2006-07-24 19:51:00,1.44053,1.44085,1.44051,1.44085,41400000.0
2006-07-24 19:52:00,1.44094,1.44114,1.44083,1.44096,20400000.0
2006-07-24 19:53:00,1.44101,1.44116,1.44084,1.44101,48400000.0
2006-07-24 19:54:00,1.44098,1.441,1.44084,1.44084,25800000.0
2006-07-24 19:55:00,1.44072,1.4408,1.44053,1.44053,21200000.0
2006-07-24 19:56:00,1.44029,1.44034,1.44012,1.44029,30600000.0
2006-07-24 19:57:00,1.44024,1.44024,1.43981,1.43995,19600000.0
2006-07-24 19:58:00,1.43953,1.43977,1.43953,1.43965,23000000.0
2006-07-24 19:59:00,1.43979,1.43987,1.43972,1.43976,34800000.0
2006-07-24 20:00:00,1.43973,1.43993,1.43952,1.43952,47700000.0
2006-07-24 20:01:00,1.43998,1.4401,1.43982,1.43982,49600000.0
2006-07-24 20:02:00,1.43981,1.43988,1.43964,1.43964,35600000.0
2006-07-24 20:03:00,1.43949,1.43949,1.43919,1.4394,61800002.0
2006-07-24 20:04:00,1.4394,1.43977,1.4392,1.4397,30000000.0
2006-07-24 20:05:00,1.43976,1.43996,1.4397,1.4397,35200000.0
2006-07-24 20:06:00,1.43986,1.4401,1.43983,1.43993,49600000.0
2006-07-24 20:07:00,1.43976,1.43976,1.4393,1.43955,36500000.0
2006-07-24 20:08:00,1.4397,1.43979,1.43945,1.43972,33400000.0
2006-07-24 20:09:00,1.43961,1.4397,1.43952,1.43958,33200000.0
2006-07-24 20:10:00,1.43908,1.43976,1.43908,1.43967,48000000.0
2006-07-24 20:11:00,1.43977,1.4398,1.43964,1.43976,25800000.0
2006-07-24 20:12:00,1.43998,1.44001,1.43954,1.43986,69300001.0
2006-07-24 20:13:00,1.43989,1.43996,1.43966,1.43996,27400000.0
2006-07-24 20:14:00,1.43991,1.44021,1.43945,1.44006,32600000.0
2006-07-24 20:15:00,1.44013,1.44028,1.44002,1.44028,39200000.0
2006-07-24 20:16:00,1.44016,1.44031,1.43997,1.43997,41200000.0
2006-07-24 20:17:00,1.44007,1.44034,1.43986,1.44017,26000000.0
2006-07-24 20:18:00,1.44013,1.44027,1.43999,1.44002,37700000.0
2006-07-24 20:19:00,1.44021,1.44021,1.44004,1.44011,38600000.0
2006-07-24 20:20:00,1.44012,1.44031,1.43996,1.44031,30600000.0
2006-07-24 20:21:00,1.44017,1.44031,1.44017,1.44028,59100001.0
2006-07-24 20:22:00,1.44026,1.44026,1.44001,1.4402,44600001.0
2006-07-24 20:23:00,1.44021,1.44025,1.43987,1.44008,55200000.0
2006-07-24 20:24:00,1.44017,1.44017,1.43987,1.43989,34200000.0
2006-07-24 20:25:00,1.44023,1.44027,1.43998,1.44006,44600000.0
2006-07-24 20:26:00,1.44024,1.44024,1.43986,1.4402,53400000.0
2006-07-24 20:27:00,1.44041,1.44063,1.44006,1.44028,38400000.0
2006-07-24 20:28:00,1.44019,1.44047,1.44015,1.44047,45700001.0
2006-07-24 20:29:00,1.44042,1.44042,1.4399,1.44032,35600000.0
2006-07-24 20:30:00,1.44043,1.44047,1.44036,1.44047,36800000.0
2006-07-24 20:31:00,1.44039,1.44054,1.44015,1.44052,39700000.0
2006-07-24 20:32:00,1.44032,1.44059,1.43999,1.44059,24000000.0
2006-07-24 20:33:00,1.44056,1.44056,1.44031,1.44046,35000000.0
2006-07-24 20:34:00,1.4403,1.4405,1.4402,1.44033,52100000.0
2006-07-24 20:35:00,1.44023,1.44042,1.44023,1.44033,43300000.0
2006-07-24 20:36:00,1.44041,1.4406,1.44032,1.4404,46000000.0
2006-07-24 20:37:00,1.44041,1.44047,1.44021,1.44041,51000000.0
2006-07-24 20:38:00,1.44048,1.44051,1.44028,1.44038,29200000.0
2006-07-24 20:39:00,1.44017,1.44023,1.43988,1.43999,47600000.0
2006-07-24 20:40:00,1.44005,1.4403,1.44,1.44011,45800000.0
2006-07-24 20:41:00,1.44013,1.44016,1.43981,1.44005,33200000.0
2006-07-24 20:42:00,1.44,1.44008,1.43968,1.44005,44800000.0
2006-07-24 20:43:00,1.43988,1.4399,1.43956,1.43956,34900000.0
2006-07-24 20:44:00,1.43999,1.44012,1.43976,1.43999,32200000.0
2006-07-24 20:45:00,1.43982,1.44005,1.43982,1.44002,33000000.0
2006-07-24 20:46:00,1.44002,1.44005,1.43984,1.44005,51800000.0
2006-07-24 20:47:00,1.43999,1.44007,1.43971,1.44,37000000.0
2006-07-24 20:48:00,1.4399,1.44014,1.4399,1.43992,45300000.0
2006-07-24 20:49:00,1.43987,1.44024,1.43987,1.44024,31600000.0
2006-07-24 20:50:00,1.44021,1.44028,1.44016,1.44028,42000001.0
2006-07-24 20:51:00,1.44027,1.44044,1.44027,1.44042,32600000.0
2006-07-24 20:52:00,1.44046,1.44069,1.44042,1.44062,38100000.0
2006-07-24 20:53:00,1.44049,1.44077,1.44049,1.44077,42600000.0
2006-07-24 20:54:00,1.44054,1.44088,1.44054,1.44063,49200000.0
2006-07-24 20:55:00,1.44054,1.44059,1.44029,1.44057,28900000.0
2006-07-24 20:56:00,1.44037,1.44061,1.44037,1.44061,33900000.0
2006-07-24 20:57:00,1.4406,1.44061,1.44038,1.44038,23800000.0
2006-07-24 20:58:00,1.44042,1.44059,1.44038,1.44052,46300000.0
2006-07-24 20:59:00,1.44042,1.4407,1.44042,1.44066,37800000.0
2006-07-24 21:00:00,1.4406,1.44106,1.4406,1.44094,32800000.0
2006-07-24 21:01:00,1.44085,1.44091,1.44031,1.44031,25200000.0
2006-07-24 21:02:00,1.44076,1.44098,1.44048,1.44087,48200000.0
2006-07-24 21:03:00,1.44081,1.44101,1.44073,1.44096,23200000.0
2006-07-24 21:04:00,1.44112,1.44112,1.44089,1.44101,44300000.0
2006-07-24 21:05:00,1.44069,1.44099,1.44067,1.44067,48000000.0
2006-07-24 21:06:00,1.44061,1.44062,1.44036,1.44062,35600000.0
2006-07-24 21:07:00,1.44061,1.44061,1.44037,1.44037,26800000.0
2006-07-24 21:08:00,1.44024,1.44024,1.44009,1.44013,40200000.0
2006-07-24 21:09:00,1.44007,1.44007,1.43919,1.43963,35600000.0
2006-07-24 21:10:00,1.43972,1.44072,1.43963,1.44041,51900000.0
2006-07-24 21:11:00,1.4405,1.44073,1.44037,1.44061,39200001.0
2006-07-24 21:12:00,1.44082,1.44107,1.4408,1.4408,49400000.0
2006-07-24 21:13:00,1.4407,1.44091,1.44063,1.44082,49200000.0
2006-07-24 21:14:00,1.44083,1.44119,1.44083,1.44097,30000000.0
2006-07-24 21:15:00,1.44105,1.44122,1.44105,1.44114,45000000.0
2006-07-24 21:16:00,1.44072,1.44107,1.44072,1.44094,25800000.0
2006-07-24 21:17:00,1.4407,1.44075,1.44037,1.44037,45000000.0
2006-07-24 21:18:00,1.44069,1.44069,1.43991,1.44037,38800000.0
2006-07-24 21:19:00,1.4405,1.44054,1.44037,1.44044,20800000.0
2006-07-24 21:20:00,1.44049,1.44069,1.44042,1.44048,59800001.0
2006-07-24 21:21:00,1.4404,1.44071,1.4404,1.44062,30400000.0
2006-07-24 21:22:00,1.44026,1.44073,1.44026,1.44058,31400000.0
2006-07-24 21:23:00,1.44062,1.44104,1.44036,1.44036,44800000.0
2006-07-24 21:24:00,1.44054,1.44079,1.44041,1.44052,59800001.0
2006-07-24 21:25:00,1.44053,1.44072,1.44029,1.44029,59200001.0
2006-07-24 21:26:00,1.44062,1.44068,1.44044,1.44045,43300000.0
2006-07-24 21:27:00,1.44048,1.4406,1.44048,1.44053,24400000.0
2006-07-24 21:28:00,1.4405,1.44066,1.4405,1.44063,37700000.0
2006-07-24 21:29:00,1.44071,1.44071,1.44056,1.44065,24600000.0
2006-07-24 21:30:00,1.44073,1.44082,1.44064,1.44072,32400000.0
2006-07-24 21:31:00,1.44087,1.44087,1.44073,1.4408,41500000.0
2006-07-24 21:32:00,1.44086,1.44086,1.44071,1.44076,37400000.0
2006-07-24 21:33:00,1.44083,1.4409,1.44062,1.44076,33900000.0
2006-07-24 21:34:00,1.44071,1.44073,1.44062,1.4407,37600000.0
2006-07-24 21:35:00,1.44071,1.4408,1.44042,1.44073,28800000.0
2006-07-24 21:36:00,1.44076,1.44102,1.44036,1.44102,47400000.0
2006-07-24 21:37:00,1.44105,1.44105,1.44091,1.441,35600000.0
2006-07-24 21:38:00,1.44102,1.44102,1.44084,1.44094,20800000.0
2006-07-24 21:39:00,1.44076,1.44099,1.44076,1.44094,24400000.0
2006-07-24 21:40:00,1.44072,1.44091,1.44072,1.44091,22800000.0
2006-07-24 21:41:00,1.44078,1.44091,1.44066,1.44076,40200000.0
2006-07-24 21:42:00,1.44078,1.4408,1.44026,1.44026,37800000.0
2006-07-24 21:43:00,1.44052,1.44052,1.4404,1.44049,24000000.0
2006-07-24 21:44:00,1.44039,1.44064,1.44032,1.44045,28200000.0
2006-07-24 21:45:00,1.44037,1.44044,1.44034,1.44037,16600000.0
2006-07-24 21:46:00,1.44044,1.44054,1.44019,1.44031,32800000.0
2006-07-24 21:47:00,1.44035,1.44056,1.44028,1.44028,30600000.0
2006-07-24 21:48:00,1.44038,1.44038,1.43999,1.44016,61900000.0
2006-07-24 21:49:00,1.44023,1.44026,1.4401,1.44018,35200000.0
2006-07-24 21:50:00,1.44021,1.44023,1.44006,1.44006,33800000.0
2006-07-24 21:51:00,1.44,1.4402,1.44,1.44015,49400000.0
2006-07-24 21:52:00,1.44007,1.44032,1.43997,1.44012,37400000.0
2006-07-24 21:53:00,1.44011,1.44035,1.44011,1.44024,41300000.0
2006-07-24 21:54:00,1.44038,1.44077,1.44038,1.4406,57900000.0
2006-07-24 21:55:00,1.44063,1.44068,1.44048,1.44065,54400000.0
2006-07-24 21:56:00,1.44062,1.44073,1.44055,1.44071,40400000.0
2006-07-24 21:57:00,1.44072,1.44082,1.44022,1.44047,23200000.0
2006-07-24 21:58:00,1.44043,1.44062,1.44043,1.44045,33000000.0
2006-07-24 21:59:00,1.44044,1.44068,1.44038,1.4404,40000000.0
2006-07-24 22:00:00,1.44046,1.44058,1.44044,1.44055,54700000.0
2006-07-24 22:01:00,1.44036,1.4407,1.44036,1.44052,62800002.0
2006-07-24 22:02:00,1.44052,1.44052,1.44012,1.44012,34800001.0
2006-07-24 22:03:00,1.4403,1.44038,1.44014,1.44038,34200000.0
2006-07-24 22:04:00,1.44036,1.44041,1.44014,1.44026,33700000.0
2006-07-24 22:05:00,1.44042,1.44042,1.44018,1.44036,41400001.0
2006-07-24 22:06:00,1.44047,1.44061,1.44027,1.44061,70400002.0
2006-07-24 22:07:00,1.4405,1.44078,1.44048,1.44065,36600000.0
2006-07-24 22:08:00,1.44029,1.4408,1.44029,1.4408,69500002.0
2006-07-24 22:09:00,1.44072,1.44076,1.4404,1.44058,40900000.0
2006-07-24 22:10:00,1.4406,1.44076,1.44044,1.44076,32800000.0
2006-07-24 22:11:00,1.44078,1.44093,1.44068,1.44068,36900000.0
2006-07-24 22:12:00,1.44096,1.44115,1.44093,1.44093,40000000.0
2006-07-24 22:13:00,1.441,1.44111,1.441,1.44107,35200000.0
2006-07-24 22:14:00,1.44113,1.44138,1.4409,1.4409,60800000.0
2006-07-24 22:15:00,1.44093,1.44113,1.44089,1.44096,33400000.0
2006-07-24 22:16:00,1.4409,1.44114,1.4409,1.44091,46800000.0
2006-07-24 22:17:00,1.44115,1.44131,1.44094,1.44122,40900000.0
2006-07-24 22:18:00,1.44132,1.44132,1.44114,1.44125,42000000.0
2006-07-24 22:19:00,1.44124,1.44147,1.44124,1.44137,31900000.0
2006-07-24 22:20:00,1.44142,1.44147,1.4412,1.44137,46600000.0
2006-07-24 22:21:00,1.44118,1.44129,1.44083,1.44121,35200000.0
2006-07-24 22:22:00,1.44137,1.44137,1.44116,1.4413,61700000.0
2006-07-24 22:23:00,1.44136,1.44136,1.44102,1.44102,30000000.0
2006-07-24 22:24:00,1.44128,1.44132,1.44105,1.44126,35400000.0
2006-07-24 22:25:00,1.44113,1.44121,1.441,1.44109,57500001.0
2006-07-24 22:26:00,1.44069,1.44106,1.44069,1.44106,30800000.0
2006-07-24 22:27:00,1.44091,1.44103,1.44059,1.44091,45200000.0
2006-07-24 22:28:00,1.44083,1.44105,1.44081,1.44097,63100000.0
2006-07-24 22:29:00,1.44097,1.44098,1.44073,1.44082,43800000.0
2006-07-24 22:30:00,1.44079,1.4409,1.44064,1.44083,39900000.0
2006-07-24 22:31:00,1.441,1.4412,1.44047,1.44108,42800000.0
2006-07-24 22:32:00,1.44101,1.44113,1.44093,1.4411,38100000.0
2006-07-24 22:33:00,1.44102,1.4412,1.44095,1.441,50100000.0
2006-07-24 22:34:00,1.44084,1.44102,1.4406,1.44074,47500000.0
2006-07-24 22:35:00,1.44082,1.44082,1.44052,1.4406,38800000.0
2006-07-24 22:36:00,1.44098,1.44127,1.44045,1.44045,55600000.0
2006-07-24 22:37:00,1.44093,1.44104,1.44069,1.441,36800000.0
2006-07-24 22:38:00,1.44096,1.44111,1.44093,1.44106,25400000.0
2006-07-24 22:39:00,1.441,1.44109,1.44078,1.44089,35000000.0
2006-07-24 22:40:00,1.44116,1.44125,1.44084,1.44084,32600000.0
2006-07-24 22:41:00,1.44101,1.44123,1.441,1.4412,36200000.0
2006-07-24 22:42:00,1.44122,1.44129,1.44106,1.44117,20000000.0
2006-07-24 22:43:00,1.44121,1.44126,1.44104,1.44115,35000000.0
2006-07-24 22:44:00,1.44093,1.44111,1.44082,1.44111,41300000.0
2006-07-24 22:45:00,1.44118,1.4414,1.44118,1.4414,30600000.0
2006-07-24 22:46:00,1.4413,1.44139,1.44116,1.4412,30400000.0
2006-07-24 22:47:00,1.44123,1.44127,1.44107,1.44124,29600000.0
2006-07-24 22:48:00,1.44115,1.44155,1.44115,1.44129,33800000.0
2006-07-24 22:49:00,1.44114,1.44129,1.44083,1.44093,27000000.0
2006-07-24 22:50:00,1.44087,1.44091,1.44069,1.44069,30000001.0
2006-07-24 22:51:00,1.44085,1.44089,1.44068,1.44074,23200000.0
2006-07-24 22:52:00,1.44068,1.44068,1.44033,1.44038,38700000.0
2006-07-24 22:53:00,1.44057,1.4407,1.4403,1.44069,47600000.0
2006-07-24 22:54:00,1.44066,1.44084,1.44062,1.44066,45100000.0
2006-07-24 22:55:00,1.44092,1.44105,1.4408,1.4408,24600000.0
2006-07-24 22:56:00,1.44105,1.4411,1.44096,1.4411,34200000.0
2006-07-24 22:57:00,1.44107,1.44122,1.44085,1.44085,45600000.0
2006-07-24 22:58:00,1.4411,1.4412,1.44107,1.44109,41800001.0
2006-07-24 22:59:00,1.44109,1.44113,1.4409,1.44103,44200000.0
2006-07-24 23:00:00,1.44098,1.44108,1.4408,1.4408,23400000.0
2006-07-24 23:01:00,1.4411,1.4411,1.441,1.441,37800000.0
2006-07-24 23:02:00,1.4411,1.4419,1.4411,1.4416,37800000.0
2006-07-24 23:03:00,1.4417,1.4422,1.4417,1.4418,37800000.0
2006-07-24 23:04:00,1.4417,1.4422,1.4415,1.4416,37800000.0
2006-07-24 23:05:00,1.4415,1.4417,1.4415,1.4415,37800000.0
2006-07-24 23:06:00,1.4416,1.4416,1.4414,1.4414,37800000.0
2006-07-24 23:07:00,1.4416,1.4417,1.4413,1.4415,37800000.0
2006-07-24 23:08:00,1.4418,1.4419,1.4418,1.4419,37800000.0
2006-07-24 23:09:00,1.4421,1.4422,1.4416,1.4416,37800000.0
2006-07-24 23:10:00,1.4415,1.4417,1.4414,1.4414,37800000.0
2006-07-24 23:12:00,1.4417,1.4418,1.4411,1.4411,37800000.0
2006-07-24 23:13:00,1.4412,1.4412,1.4411,1.4411,37800000.0
2006-07-24 23:14:00,1.441,1.441,1.4404,1.4404,37800000.0
2006-07-24 23:15:00,1.4405,1.4407,1.4405,1.4407,37800000.0
2006-07-24 23:16:00,1.4408,1.4408,1.4405,1.4405,37800000.0
2006-07-24 23:17:00,1.4406,1.4407,1.4405,1.4405,37800000.0
2006-07-24 23:18:00,1.4409,1.4409,1.4407,1.4407,37800000.0
2006-07-24 23:19:00,1.4405,1.4407,1.44,1.44,37800000.0
2006-07-24 23:20:00,1.4399,1.4399,1.4399,1.4399,37800000.0
2006-07-24 23:21:00,1.4402,1.4404,1.4398,1.4404,37800000.0
2006-07-24 23:22:00,1.4403,1.4408,1.44,1.4406,37800000.0
2006-07-24 23:23:00,1.4405,1.4405,1.4399,1.4399,37800000.0
2006-07-24 23:24:00,1.44,1.44,1.44,1.44,37800000.0
2006-07-24 23:26:00,1.44086,1.44086,1.43972,1.43972,37800000.0
2006-07-24 23:27:00,1.43959,1.43972,1.43959,1.43959,50200001.0
2006-07-24 23:28:00,1.43966,1.43995,1.43956,1.43956,40200000.0
2006-07-24 23:29:00,1.4398,1.43995,1.43958,1.43991,40800000.0
2006-07-24 23:30:00,1.43983,1.44002,1.43978,1.43989,40600000.0
2006-07-24 23:31:00,1.44003,1.44018,1.43979,1.44018,28400000.0
2006-07-24 23:32:00,1.43993,1.44025,1.43993,1.44004,32700000.0
2006-07-24 23:33:00,1.43989,1.44005,1.43988,1.43989,25400000.0
2006-07-24 23:34:00,1.43995,1.44014,1.43985,1.43985,44400000.0
2006-07-24 23:35:00,1.43991,1.43991,1.43935,1.43935,13400000.0
2006-07-24 23:36:00,1.43926,1.43932,1.43916,1.43916,35200000.0
2006-07-24 23:37:00,1.4392,1.43922,1.43912,1.4392,33000000.0
2006-07-24 23:38:00,1.43915,1.43922,1.43905,1.43918,55500000.0
2006-07-24 23:39:00,1.43898,1.43902,1.43887,1.43887,54200000.0
2006-07-24 23:40:00,1.43911,1.43918,1.43885,1.43885,67500001.0
2006-07-24 23:41:00,1.43887,1.4391,1.43854,1.43854,56800000.0
2006-07-24 23:42:00,1.43904,1.43904,1.43885,1.43896,29600000.0
2006-07-24 23:43:00,1.43898,1.43903,1.43782,1.43821,24800000.0
2006-07-24 23:44:00,1.43754,1.43754,1.43734,1.43745,45100000.0
2006-07-24 23:45:00,1.43751,1.43781,1.43741,1.43764,53300000.0
2006-07-24 23:46:00,1.43782,1.43787,1.43759,1.4377,47800000.0
2006-07-24 23:47:00,1.43775,1.43788,1.43762,1.43783,58700000.0
2006-07-24 23:48:00,1.43842,1.43843,1.43796,1.43799,28800000.0
2006-07-24 23:49:00,1.43813,1.43842,1.43802,1.43833,39800000.0
2006-07-24 23:50:00,1.43877,1.43889,1.43849,1.43861,28200000.0
2006-07-24 23:51:00,1.43901,1.43906,1.43876,1.43891,54700000.0
2006-07-24 23:52:00,1.43923,1.43941,1.43892,1.43912,31100000.0
2006-07-24 23:53:00,1.43932,1.43932,1.43892,1.43918,37600000.0
2006-07-24 23:54:00,1.43899,1.43899,1.43836,1.43836,38000000.0
2006-07-24 23:55:00,1.43887,1.43911,1.43887,1.43911,30200000.0
2006-07-24 23:56:00,1.43913,1.43913,1.43877,1.43895,37400001.0
2006-07-24 23:57:00,1.43901,1.43917,1.43899,1.43914,24200000.0
2006-07-24 23:58:00,1.43905,1.43918,1.43875,1.4391,31300000.0
2006-07-24 23:59:00,1.4391,1.4392,1.4389,1.43895,38400000.0
2006-07-25 00:00:00,1.4391,1.43925,1.43898,1.4391,38400000.0
2006-07-25 00:01:00,1.43926,1.44001,1.43919,1.44001,38400000.0
2006-07-25 00:02:00,1.44018,1.44028,1.43976,1.44018,53000000.0
2006-07-25 00:03:00,1.44016,1.44026,1.44006,1.44011,36400000.0
2006-07-25 00:04:00,1.44006,1.44021,1.44006,1.44021,35600000.0
2006-07-25 00:05:00,1.44075,1.44098,1.44058,1.44061,27800000.0
2006-07-25 00:06:00,1.44052,1.44102,1.44052,1.44087,42200000.0
2006-07-25 00:07:00,1.44071,1.44075,1.4405,1.4406,42200001.0
2006-07-25 00:08:00,1.44066,1.44067,1.4404,1.44058,41800000.0
2006-07-25 00:09:00,1.44049,1.44068,1.44026,1.44042,41100000.0
2006-07-25 00:10:00,1.44053,1.4406,1.4404,1.4405,25800000.0
2006-07-25 00:11:00,1.44055,1.4406,1.44035,1.44053,27400000.0
2006-07-25 00:12:00,1.44063,1.44063,1.44032,1.44032,28200000.0
2006-07-25 00:13:00,1.44047,1.44047,1.44006,1.44035,48200001.0
2006-07-25 00:14:00,1.44023,1.44035,1.44011,1.44035,21800000.0
2006-07-25 00:15:00,1.44011,1.44036,1.44011,1.44022,33600000.0
2006-07-25 00:16:00,1.44035,1.44042,1.44019,1.44022,37200000.0
2006-07-25 00:17:00,1.44024,1.44044,1.44024,1.44044,34000000.0
2006-07-25 00:18:00,1.44048,1.4406,1.44031,1.44031,34200000.0
2006-07-25 00:19:00,1.44041,1.44052,1.44032,1.44052,38300000.0
2006-07-25 00:20:00,1.44054,1.4407,1.44024,1.44024,44700001.0
2006-07-25 00:21:00,1.44051,1.44059,1.44039,1.44052,37900000.0
2006-07-25 00:22:00,1.43966,1.43966,1.43837,1.43958,31400000.0
2006-07-25 00:23:00,1.43982,1.44005,1.43946,1.43993,59400000.0
2006-07-25 00:24:00,1.44007,1.44014,1.43992,1.44009,35300000.0
2006-07-25 00:25:00,1.43998,1.44035,1.43995,1.44026,37200000.0
2006-07-25 00:26:00,1.4403,1.44035,1.44015,1.4403,26600000.0
2006-07-25 00:27:00,1.44035,1.44035,1.44022,1.44027,37400000.0
2006-07-25 00:28:00,1.44043,1.44055,1.44025,1.4404,38000000.0
2006-07-25 00:29:00,1.44017,1.44029,1.44001,1.44018,50900000.0
2006-07-25 00:30:00,1.43999,1.44038,1.43999,1.44028,48400000.0
2006-07-25 00:31:00,1.44039,1.44049,1.44039,1.44046,86300001.0
2006-07-25 00:32:00,1.44048,1.44071,1.44046,1.44046,34800000.0
2006-07-25 00:33:00,1.44081,1.44112,1.44061,1.44112,25600000.0
2006-07-25 00:34:00,1.44114,1.44139,1.44106,1.44106,30400000.0
2006-07-25 00:35:00,1.44141,1.44141,1.44121,1.44136,36200000.0
2006-07-25 00:36:00,1.44134,1.44135,1.44114,1.44114,20600000.0
2006-07-25 00:37:00,1.44115,1.44115,1.44092,1.44092,29600000.0
2006-07-25 00:38:00,1.44097,1.44107,1.44087,1.44092,50500000.0
2006-07-25 00:39:00,1.44094,1.44094,1.44057,1.44066,46400000.0
2006-07-25 00:40:00,1.44066,1.4408,1.44055,1.4408,36600000.0
2006-07-25 00:41:00,1.44082,1.44082,1.44047,1.44067,37500000.0
2006-07-25 00:42:00,1.4407,1.44093,1.44069,1.44093,26000000.0
2006-07-25 00:43:00,1.44079,1.44118,1.44056,1.44118,30400000.0
2006-07-25 00:44:00,1.44124,1.44141,1.44116,1.44141,40500000.0
2006-07-25 00:45:00,1.44157,1.44185,1.44157,1.44167,61200000.0
2006-07-25 00:46:00,1.44188,1.44199,1.44176,1.44199,38500000.0
2006-07-25 00:47:00,1.44202,1.44224,1.44165,1.44165,44800000.0
2006-07-25 00:48:00,1.44104,1.44161,1.44104,1.44161,24600000.0
2006-07-25 00:49:00,1.44177,1.44177,1.44134,1.44153,35700000.0
2006-07-25 00:50:00,1.44126,1.44135,1.441,1.44128,38900000.0
2006-07-25 00:51:00,1.44114,1.44173,1.44105,1.44105,38600000.0
2006-07-25 00:52:00,1.44068,1.44165,1.44068,1.4414,37400000.0
2006-07-25 00:53:00,1.44104,1.44124,1.44101,1.4412,47400000.0
2006-07-25 00:54:00,1.44072,1.44119,1.44072,1.44119,49600000.0
2006-07-25 00:55:00,1.44125,1.44134,1.441,1.44134,45600000.0
2006-07-25 00:56:00,1.44122,1.44122,1.44094,1.441,31000000.0
2006-07-25 00:57:00,1.44107,1.44125,1.44098,1.44098,19200000.0
2006-07-25 00:58:00,1.44113,1.44113,1.44085,1.44092,57700001.0
2006-07-25 00:59:00,1.44107,1.4411,1.44101,1.44101,35100000.0
2006-07-25 01:00:00,1.44095,1.44111,1.4408,1.44098,35200000.0
2006-07-25 01:01:00,1.44104,1.4411,1.44091,1.44096,31800000.0
2006-07-25 01:02:00,1.44107,1.44107,1.4406,1.4406,51800000.0
2006-07-25 01:03:00,1.44105,1.44107,1.44078,1.44095,29800000.0
2006-07-25 01:04:00,1.441,1.44112,1.441,1.44112,38400000.0
2006-07-25 01:05:00,1.44116,1.44125,1.44106,1.44113,33000000.0
2006-07-25 01:06:00,1.44133,1.44183,1.44133,1.44183,47400001.0
2006-07-25 01:07:00,1.44178,1.44178,1.44137,1.44147,34600000.0
2006-07-25 01:08:00,1.44164,1.44173,1.4413,1.4413,27200000.0
2006-07-25 01:09:00,1.44157,1.44157,1.44123,1.44153,23400000.0
2006-07-25 01:10:00,1.44141,1.44154,1.44114,1.44136,35400000.0
2006-07-25 01:11:00,1.44133,1.44153,1.44133,1.44153,20000000.0
2006-07-25 01:12:00,1.44157,1.44162,1.44126,1.44146,35800000.0
2006-07-25 01:13:00,1.44167,1.44208,1.44146,1.44208,44600000.0
2006-07-25 01:14:00,1.44193,1.44206,1.44172,1.44185,35400000.0
2006-07-25 01:15:00,1.4419,1.44197,1.44164,1.44196,43400000.0
2006-07-25 01:16:00,1.44193,1.44203,1.44179,1.44195,66000000.0
2006-07-25 01:17:00,1.44203,1.44203,1.44172,1.4419,27200000.0
2006-07-25 01:18:00,1.44193,1.44212,1.44172,1.44205,38400000.0
2006-07-25 01:19:00,1.44196,1.44211,1.44191,1.44191,44200000.0
2006-07-25 01:20:00,1.44192,1.44199,1.44144,1.44193,43000000.0
2006-07-25 01:21:00,1.44169,1.4419,1.44169,1.44185,34000000.0
2006-07-25 01:22:00,1.44177,1.44177,1.44143,1.44153,25400000.0
2006-07-25 01:23:00,1.4413,1.4413,1.4409,1.44101,35200000.0
2006-07-25 01:24:00,1.44143,1.4415,1.44132,1.44147,31700000.0
2006-07-25 01:25:00,1.44141,1.44157,1.44116,1.44142,47200000.0
2006-07-25 01:26:00,1.44129,1.44152,1.44127,1.44142,28000000.0
2006-07-25 01:27:00,1.4414,1.44149,1.44125,1.44149,33200000.0
2006-07-25 01:28:00,1.44137,1.44152,1.44112,1.44145,35400000.0
2006-07-25 01:29:00,1.44149,1.44149,1.44139,1.44149,31800000.0
2006-07-25 01:30:00,1.44167,1.44172,1.44128,1.44163,47600000.0
2006-07-25 01:31:00,1.4415,1.44167,1.44139,1.44163,32400000.0
2006-07-25 01:32:00,1.44154,1.44169,1.44139,1.44151,32500000.0
2006-07-25 01:33:00,1.44157,1.44167,1.44147,1.44164,31600000.0
2006-07-25 01:34:00,1.44156,1.44156,1.4411,1.44143,42600000.0
2006-07-25 01:35:00,1.4414,1.44152,1.44114,1.44114,46400000.0
2006-07-25 01:36:00,1.44137,1.44152,1.44137,1.44137,29400000.0
2006-07-25 01:37:00,1.44142,1.44154,1.44115,1.44147,35000000.0
2006-07-25 01:38:00,1.44139,1.44157,1.44132,1.44157,48700000.0
2006-07-25 01:39:00,1.4414,1.44149,1.44106,1.44135,49800000.0
2006-07-25 01:40:00,1.44109,1.44129,1.44109,1.4411,26800000.0
2006-07-25 01:41:00,1.441,1.4413,1.44095,1.441,53900000.0
2006-07-25 01:42:00,1.44115,1.44137,1.44109,1.44128,38600000.0
2006-07-25 01:43:00,1.44125,1.44135,1.44077,1.44124,28000000.0
2006-07-25 01:44:00,1.44114,1.44114,1.44077,1.44105,28000000.0
2006-07-25 01:45:00,1.44103,1.44115,1.44093,1.441,58400000.0
2006-07-25 01:46:00,1.44107,1.44132,1.44099,1.44111,32600000.0
2006-07-25 01:47:00,1.4411,1.44125,1.44097,1.44097,23200000.0
2006-07-25 01:48:00,1.44111,1.4412,1.44069,1.44069,52800000.0
2006-07-25 01:49:00,1.44106,1.44118,1.4405,1.44094,29200000.0
2006-07-25 01:50:00,1.44091,1.44111,1.44056,1.44111,35400000.0
2006-07-25 01:51:00,1.44111,1.44111,1.44094,1.44094,35200000.0
2006-07-25 01:52:00,1.44115,1.44137,1.44111,1.44111,35000000.0
2006-07-25 01:53:00,1.44126,1.44132,1.44118,1.44118,45800001.0
2006-07-25 01:54:00,1.4412,1.44136,1.44118,1.44133,35200000.0
2006-07-25 01:55:00,1.44136,1.44149,1.44132,1.44132,38500000.0
2006-07-25 01:56:00,1.44144,1.44158,1.44127,1.44131,32400000.0
2006-07-25 01:57:00,1.44131,1.44138,1.4412,1.44127,36400000.0
2006-07-25 01:58:00,1.44125,1.44148,1.44104,1.44113,53600001.0
2006-07-25 01:59:00,1.44137,1.44146,1.44133,1.44145,32800000.0
2006-07-25 02:00:00,1.44136,1.44164,1.44126,1.44126,30800000.0
2006-07-25 02:01:00,1.44114,1.44123,1.44112,1.44123,39600000.0
2006-07-25 02:02:00,1.44144,1.44185,1.44144,1.44156,93600000.0
2006-07-25 02:03:00,1.4416,1.44171,1.44145,1.44146,95700000.0
2006-07-25 02:04:00,1.44124,1.44132,1.44116,1.44116,58200000.0
2006-07-25 02:05:00,1.44119,1.44119,1.44111,1.44114,70300000.0
2006-07-25 02:06:00,1.44127,1.44127,1.44089,1.44122,81100000.0
2006-07-25 02:07:00,1.44121,1.4413,1.44088,1.44121,212700000.0
2006-07-25 02:08:00,1.4411,1.44119,1.4411,1.44111,47900000.0
2006-07-25 02:09:00,1.44095,1.44111,1.44071,1.44105,162700000.0
2006-07-25 02:10:00,1.4407,1.44103,1.44068,1.44076,133600000.0
2006-07-25 02:11:00,1.44081,1.44096,1.44077,1.44086,56200001.0
2006-07-25 02:12:00,1.44071,1.4408,1.44038,1.44038,81400001.0
2006-07-25 02:13:00,1.4403,1.44035,1.44026,1.44034,32200000.0
2006-07-25 02:14:00,1.44045,1.44053,1.44024,1.44052,155200000.0
2006-07-25 02:15:00,1.44052,1.44071,1.44037,1.44045,219700000.0
2006-07-25 02:16:00,1.44059,1.44092,1.44057,1.44092,51300000.0
2006-07-25 02:17:00,1.44067,1.44094,1.44029,1.44039,180900000.0
2006-07-25 02:18:00,1.44054,1.44088,1.44017,1.44052,33000000.0
2006-07-25 02:19:00,1.44059,1.44059,1.44019,1.44044,38200001.0
2006-07-25 02:20:00,1.44081,1.44119,1.44078,1.44111,60600001.0
2006-07-25 02:21:00,1.44077,1.44077,1.44048,1.44074,59600000.0
2006-07-25 02:22:00,1.44042,1.44048,1.44035,1.44038,36800000.0
2006-07-25 02:23:00,1.44055,1.44075,1.44047,1.44047,39600000.0
2006-07-25 02:24:00,1.44028,1.44051,1.44022,1.44051,28400000.0
2006-07-25 02:25:00,1.44039,1.44046,1.44014,1.44029,142000003.0
2006-07-25 02:26:00,1.44005,1.44034,1.43967,1.44034,84000000.0
2006-07-25 02:27:00,1.44041,1.44051,1.44036,1.44042,43600000.0
2006-07-25 02:28:00,1.44027,1.44034,1.44015,1.44015,42400000.0
2006-07-25 02:29:00,1.44054,1.44054,1.44012,1.44036,55400000.0
2006-07-25 02:30:00,1.44065,1.44065,1.44047,1.44055,24000000.0
2006-07-25 02:31:00,1.44031,1.44038,1.4402,1.44024,49400000.0
2006-07-25 02:32:00,1.4403,1.4407,1.44014,1.4407,29000000.0
2006-07-25 02:33:00,1.44058,1.44091,1.44057,1.4408,181700000.0
2006-07-25 02:34:00,1.44138,1.44138,1.44114,1.4412,51800000.0
2006-07-25 02:35:00,1.44121,1.4414,1.44089,1.44099,77400000.0
2006-07-25 02:36:00,1.44109,1.44109,1.44072,1.44092,20400000.0
2006-07-25 02:37:00,1.44062,1.44065,1.44049,1.44051,79900000.0
2006-07-25 02:38:00,1.44072,1.44077,1.44019,1.44047,32100000.0
2006-07-25 02:39:00,1.44047,1.44047,1.44036,1.44043,39800000.0
2006-07-25 02:40:00,1.4405,1.44058,1.44046,1.44054,55300000.0
2006-07-25 02:41:00,1.44055,1.44069,1.44033,1.44033,32800000.0
2006-07-25 02:42:00,1.4402,1.44026,1.4402,1.44021,21800000.0
2006-07-25 02:43:00,1.44025,1.44062,1.4402,1.44062,36200000.0
2006-07-25 02:44:00,1.44065,1.44081,1.44057,1.44081,49400000.0
2006-07-25 02:45:00,1.44049,1.44077,1.44039,1.4407,40700000.0
2006-07-25 02:46:00,1.44061,1.44066,1.44033,1.44033,139700000.0
2006-07-25 02:47:00,1.44086,1.44105,1.44043,1.44087,223800001.0
2006-07-25 02:48:00,1.44086,1.44089,1.4406,1.44085,121800001.0
2006-07-25 02:49:00,1.44073,1.4408,1.44039,1.44049,78000000.0
2006-07-25 02:50:00,1.4408,1.44114,1.44055,1.44114,116200000.0
2006-07-25 02:51:00,1.44074,1.44089,1.4406,1.44081,66200000.0
2006-07-25 02:52:00,1.44108,1.44108,1.44091,1.44095,30600000.0
2006-07-25 02:53:00,1.44093,1.44098,1.44068,1.44086,19800000.0
2006-07-25 02:54:00,1.44103,1.4415,1.44096,1.44096,57100000.0
2006-07-25 02:55:00,1.44115,1.44135,1.44098,1.44108,20200000.0
2006-07-25 02:56:00,1.44069,1.4407,1.44061,1.44063,64000001.0
2006-07-25 02:57:00,1.44063,1.44068,1.4405,1.44065,45600000.0
2006-07-25 02:58:00,1.44065,1.44085,1.44063,1.4407,67100000.0
2006-07-25 02:59:00,1.44073,1.44081,1.44057,1.44057,59900000.0
2006-07-25 03:00:00,1.44078,1.44084,1.44064,1.44076,111200000.0
2006-07-25 03:01:00,1.44074,1.44081,1.4407,1.44079,48600000.0
2006-07-25 03:02:00,1.44094,1.44094,1.44062,1.44065,54400000.0
2006-07-25 03:03:00,1.44061,1.44094,1.44061,1.44071,44000000.0
2006-07-25 03:04:00,1.44073,1.44106,1.44058,1.44063,47000000.0
2006-07-25 03:05:00,1.44063,1.4408,1.44063,1.4408,55100000.0
2006-07-25 03:06:00,1.44087,1.44106,1.44054,1.44068,61800001.0
2006-07-25 03:07:00,1.44064,1.441,1.44055,1.44085,77800000.0
2006-07-25 03:08:00,1.44077,1.44079,1.44031,1.44038,53200000.0
2006-07-25 03:09:00,1.44081,1.44084,1.44041,1.44084,43200000.0
2006-07-25 03:10:00,1.44032,1.44095,1.44032,1.44095,46800001.0
2006-07-25 03:11:00,1.44054,1.44058,1.44045,1.44056,40000000.0
2006-07-25 03:12:00,1.44083,1.44096,1.44054,1.44076,44700000.0
2006-07-25 03:13:00,1.44049,1.44088,1.44049,1.44078,38400000.0
2006-07-25 03:14:00,1.44067,1.44083,1.44034,1.44051,37400000.0
2006-07-25 03:15:00,1.44007,1.44032,1.43999,1.44016,30400000.0
2006-07-25 03:16:00,1.4399,1.44004,1.43966,1.44,32900000.0
2006-07-25 03:17:00,1.43997,1.44008,1.43966,1.43994,37200000.0
2006-07-25 03:18:00,1.43968,1.43968,1.43913,1.43953,33600001.0
2006-07-25 03:19:00,1.43948,1.43979,1.43934,1.43979,39600001.0
2006-07-25 03:20:00,1.43944,1.44015,1.43944,1.44015,53000000.0
2006-07-25 03:21:00,1.43991,1.43991,1.43969,1.43971,49200000.0
2006-07-25 03:22:00,1.43966,1.43966,1.4395,1.43954,78900000.0
2006-07-25 03:23:00,1.43956,1.4396,1.43949,1.43952,69300000.0
2006-07-25 03:24:00,1.43954,1.43956,1.43951,1.43952,55000000.0
2006-07-25 03:25:00,1.43984,1.43984,1.4394,1.43943,18200000.0
2006-07-25 03:26:00,1.43932,1.43947,1.43927,1.43946,134400000.0
2006-07-25 03:27:00,1.43948,1.43955,1.4392,1.43952,99900001.0
2006-07-25 03:28:00,1.43956,1.43964,1.43952,1.43963,44800000.0
2006-07-25 03:29:00,1.4396,1.43965,1.43957,1.43962,41000000.0
2006-07-25 03:30:00,1.43964,1.43971,1.43949,1.43971,66700000.0
2006-07-25 03:31:00,1.43973,1.44017,1.43973,1.44017,36800000.0
2006-07-25 03:32:00,1.44015,1.44038,1.44007,1.44007,35300000.0
2006-07-25 03:33:00,1.43979,1.43986,1.43965,1.43965,43000000.0
2006-07-25 03:34:00,1.43989,1.44002,1.4396,1.43968,40200000.0
2006-07-25 03:35:00,1.43985,1.43995,1.43972,1.43984,62000000.0
2006-07-25 03:36:00,1.4399,1.44014,1.43974,1.44003,62200001.0
2006-07-25 03:37:00,1.43992,1.44004,1.43968,1.44,36600000.0
2006-07-25 03:38:00,1.43998,1.44024,1.43992,1.44019,69500002.0
2006-07-25 03:39:00,1.4398,1.43984,1.4397,1.43984,87900001.0
2006-07-25 03:40:00,1.43984,1.44024,1.43977,1.44012,188000001.0
2006-07-25 03:41:00,1.44017,1.44026,1.44013,1.44018,61500000.0
2006-07-25 03:42:00,1.44026,1.44045,1.44022,1.44033,61200000.0
2006-07-25 03:43:00,1.43999,1.4401,1.43999,1.4401,50700000.0
2006-07-25 03:44:00,1.43989,1.44004,1.43973,1.43973,23400000.0
2006-07-25 03:45:00,1.43971,1.44007,1.43953,1.44007,45300000.0
2006-07-25 03:46:00,1.43969,1.43969,1.43918,1.43918,39000000.0
2006-07-25 03:47:00,1.43905,1.43934,1.43904,1.43918,33400000.0
2006-07-25 03:48:00,1.43946,1.43985,1.43924,1.43985,29600000.0
2006-07-25 03:49:00,1.4399,1.4399,1.4396,1.43967,53000000.0
2006-07-25 03:50:00,1.43997,1.44,1.43969,1.43969,92700000.0
2006-07-25 03:51:00,1.43984,1.43984,1.43974,1.43974,47000000.0
2006-07-25 03:52:00,1.43969,1.43969,1.43947,1.43952,69000000.0
2006-07-25 03:53:00,1.43959,1.43977,1.43938,1.43958,56400000.0
2006-07-25 03:54:00,1.43953,1.43998,1.43953,1.4396,33200000.0
2006-07-25 03:55:00,1.43984,1.43995,1.43968,1.43995,46000001.0
2006-07-25 03:56:00,1.43988,1.44012,1.43988,1.43996,16600000.0
2006-07-25 03:57:00,1.43932,1.43946,1.43926,1.43928,153400000.0
2006-07-25 03:58:00,1.43937,1.44026,1.43933,1.43945,212400000.0
2006-07-25 03:59:00,1.43981,1.44006,1.43974,1.43983,152500000.0
2006-07-25 04:00:00,1.43975,1.43981,1.43956,1.43957,82000000.0
2006-07-25 04:01:00,1.43957,1.43988,1.43951,1.43977,147100000.0
2006-07-25 04:02:00,1.43962,1.43966,1.43924,1.43926,98300000.0
2006-07-25 04:03:00,1.43938,1.43939,1.43913,1.43938,104700000.0
2006-07-25 04:04:00,1.43918,1.4393,1.43915,1.43927,117400000.0
2006-07-25 04:05:00,1.43938,1.44021,1.43932,1.44015,204800001.0
2006-07-25 04:06:00,1.43969,1.44014,1.43969,1.43987,99700000.0
2006-07-25 04:07:00,1.43991,1.43991,1.43958,1.4396,142000000.0
2006-07-25 04:08:00,1.4399,1.43992,1.43984,1.43984,15200000.0
2006-07-25 04:09:00,1.4399,1.4399,1.43965,1.43985,25600000.0
2006-07-25 04:10:00,1.43976,1.43983,1.43954,1.43973,118200000.0
2006-07-25 04:11:00,1.43981,1.43996,1.43946,1.4395,54200000.0
2006-07-25 04:12:00,1.43936,1.43948,1.43929,1.43937,76500000.0
2006-07-25 04:13:00,1.43963,1.4398,1.4396,1.43962,52600000.0
2006-07-25 04:14:00,1.43966,1.43983,1.43962,1.43983,87600001.0
2006-07-25 04:15:00,1.43976,1.43999,1.43973,1.43993,84400001.0
2006-07-25 04:16:00,1.43993,1.44001,1.43968,1.43985,86000000.0
2006-07-25 04:17:00,1.43996,1.43997,1.43984,1.43989,39600000.0
2006-07-25 04:18:00,1.43984,1.43999,1.43979,1.43984,130700001.0
2006-07-25 04:19:00,1.43986,1.44004,1.43985,1.43985,45600000.0
2006-07-25 04:20:00,1.43969,1.43986,1.43949,1.43952,180200001.0
2006-07-25 04:21:00,1.43957,1.43962,1.43952,1.43952,51900000.0
2006-07-25 04:22:00,1.43962,1.44009,1.43961,1.43999,74600001.0
2006-07-25 04:23:00,1.4395,1.43952,1.43942,1.43942,29200000.0
2006-07-25 04:24:00,1.43942,1.43958,1.43942,1.43953,161900000.0
2006-07-25 04:25:00,1.43967,1.44014,1.43964,1.43989,215300000.0
2006-07-25 04:26:00,1.43992,1.44004,1.43984,1.43991,160800001.0
2006-07-25 04:27:00,1.43991,1.44002,1.43978,1.43978,56300000.0
2006-07-25 04:28:00,1.43971,1.43976,1.43966,1.43966,55000000.0
2006-07-25 04:29:00,1.43958,1.44001,1.43958,1.43994,76600000.0
2006-07-25 04:30:00,1.43959,1.43996,1.43958,1.43986,72700000.0
2006-07-25 04:31:00,1.43977,1.43994,1.43964,1.43994,48600000.0
2006-07-25 04:32:00,1.43997,1.43997,1.43987,1.43997,27000000.0
2006-07-25 04:33:00,1.44005,1.44013,1.43992,1.44005,57700000.0
2006-07-25 04:34:00,1.44005,1.44006,1.43992,1.44003,37400000.0
2006-07-25 04:35:00,1.43986,1.43998,1.43971,1.43971,59200000.0
2006-07-25 04:36:00,1.44004,1.44012,1.43939,1.44001,137800000.0
2006-07-25 04:37:00,1.43995,1.44024,1.4397,1.43999,128900000.0
2006-07-25 04:38:00,1.44002,1.44003,1.43992,1.43993,57200001.0
2006-07-25 04:39:00,1.43974,1.43989,1.43974,1.43977,60900000.0
2006-07-25 04:40:00,1.43971,1.44007,1.43971,1.44007,35500000.0
2006-07-25 04:41:00,1.43992,1.44005,1.43988,1.44002,32200000.0
2006-07-25 04:42:00,1.43986,1.44002,1.43985,1.44002,84900000.0
2006-07-25 04:43:00,1.43998,1.43998,1.43988,1.43988,68500000.0
2006-07-25 04:44:00,1.44003,1.44047,1.44003,1.44029,31600000.0
2006-07-25 04:45:00,1.4401,1.44015,1.43975,1.43995,55500000.0
2006-07-25 04:46:00,1.43974,1.4398,1.43967,1.43967,52100000.0
2006-07-25 04:47:00,1.43964,1.44007,1.43962,1.44007,89300000.0
2006-07-25 04:48:00,1.43982,1.44011,1.43982,1.44011,50200000.0
2006-07-25 04:49:00,1.44011,1.44036,1.43998,1.44,70200000.0
2006-07-25 04:50:00,1.44037,1.44042,1.4402,1.4403,51000000.0
2006-07-25 04:51:00,1.43999,1.43999,1.43991,1.43991,31300000.0
2006-07-25 04:52:00,1.43988,1.44038,1.43988,1.44018,36200000.0
2006-07-25 04:53:00,1.44012,1.44044,1.44009,1.44022,26400000.0
2006-07-25 04:54:00,1.44006,1.44029,1.44006,1.4401,37600000.0
2006-07-25 04:55:00,1.4403,1.44051,1.43993,1.44051,30800001.0
2006-07-25 04:56:00,1.4403,1.44063,1.4403,1.44051,42400000.0
2006-07-25 04:57:00,1.44007,1.4405,1.44005,1.44012,33000001.0
2006-07-25 04:58:00,1.44015,1.44047,1.44011,1.44027,40000000.0
2006-07-25 04:59:00,1.4399,1.44009,1.4399,1.43996,138900001.0
2006-07-25 05:00:00,1.4404,1.44043,1.44027,1.44037,20800000.0
2006-07-25 05:01:00,1.4404,1.44065,1.4404,1.44061,30400000.0
2006-07-25 05:02:00,1.4405,1.44058,1.44023,1.44031,32000000.0
2006-07-25 05:03:00,1.44008,1.44044,1.44007,1.4403,152100000.0
2006-07-25 05:04:00,1.44032,1.44035,1.44027,1.44035,201600000.0
2006-07-25 05:05:00,1.44035,1.44038,1.44025,1.44032,177900000.0
2006-07-25 05:06:00,1.44041,1.44069,1.44037,1.44065,148100000.0
2006-07-25 05:07:00,1.44055,1.44085,1.44044,1.44046,265600001.0
2006-07-25 05:08:00,1.44084,1.4409,1.44063,1.44072,311200000.0
2006-07-25 05:09:00,1.44066,1.44098,1.44063,1.44066,212700000.0
2006-07-25 05:10:00,1.44071,1.44084,1.44064,1.44073,265600002.0
2006-07-25 05:11:00,1.44066,1.44082,1.4406,1.44067,120400000.0
2006-07-25 05:12:00,1.44066,1.4407,1.44057,1.44061,101400000.0
2006-07-25 05:13:00,1.44068,1.44093,1.44068,1.44073,141600000.0
2006-07-25 05:14:00,1.4407,1.44105,1.4407,1.44078,226300001.0
2006-07-25 05:15:00,1.44078,1.44099,1.4407,1.44098,27400000.0
2006-07-25 05:16:00,1.44097,1.4411,1.44088,1.44096,220400001.0
2006-07-25 05:17:00,1.44101,1.44119,1.44079,1.44119,162100000.0
2006-07-25 05:18:00,1.44117,1.44129,1.44094,1.44119,227200001.0
2006-07-25 05:19:00,1.44098,1.44128,1.44094,1.44107,295900000.0
2006-07-25 05:20:00,1.44112,1.44127,1.44107,1.44117,242700000.0
2006-07-25 05:21:00,1.44108,1.44139,1.44101,1.44106,298200000.0
2006-07-25 05:22:00,1.44106,1.44126,1.44103,1.44121,231200001.0
2006-07-25 05:23:00,1.44119,1.4413,1.44117,1.44118,130500001.0
2006-07-25 05:24:00,1.44113,1.44116,1.44108,1.44108,186900001.0
2006-07-25 05:25:00,1.44127,1.44138,1.44092,1.44101,266700001.0
2006-07-25 05:26:00,1.44101,1.44104,1.44096,1.44101,115800000.0
2006-07-25 05:27:00,1.44125,1.44127,1.44077,1.44101,176900000.0
2006-07-25 05:28:00,1.44099,1.44113,1.44076,1.44105,221000000.0
2006-07-25 05:29:00,1.44101,1.44109,1.44075,1.44092,278100000.0
2006-07-25 05:30:00,1.44098,1.44132,1.44096,1.4411,190000001.0
2006-07-25 05:31:00,1.44111,1.44146,1.44102,1.44109,60700000.0
2006-07-25 05:32:00,1.44126,1.44149,1.44119,1.44144,146600000.0
2006-07-25 05:33:00,1.44132,1.44132,1.44108,1.44114,247200000.0
2006-07-25 05:34:00,1.44121,1.4417,1.44118,1.44125,206100001.0
2006-07-25 05:35:00,1.44146,1.44153,1.44138,1.44148,33000000.0
2006-07-25 05:36:00,1.44128,1.44143,1.44125,1.44136,178800001.0
2006-07-25 05:37:00,1.44142,1.44155,1.44139,1.44142,199700000.0
2006-07-25 05:38:00,1.44144,1.44166,1.44141,1.44165,181100002.0
2006-07-25 05:39:00,1.44169,1.44188,1.44162,1.44173,184400002.0
2006-07-25 05:40:00,1.44156,1.4419,1.44146,1.4419,201000000.0
2006-07-25 05:41:00,1.44186,1.44199,1.44159,1.44171,131200000.0
2006-07-25 05:42:00,1.44167,1.44172,1.4415,1.44156,234500001.0
2006-07-25 05:43:00,1.44154,1.44165,1.44153,1.44162,70200000.0
2006-07-25 05:44:00,1.44159,1.44176,1.44144,1.44153,135000002.0
2006-07-25 05:45:00,1.44149,1.44169,1.44144,1.44149,131000000.0
2006-07-25 05:46:00,1.44154,1.44169,1.44149,1.44159,161200000.0
2006-07-25 05:47:00,1.44159,1.44164,1.44144,1.44161,196900000.0
2006-07-25 05:48:00,1.44145,1.4417,1.4414,1.44155,276900000.0
2006-07-25 05:49:00,1.44143,1.44158,1.44123,1.44123,217600001.0
2006-07-25 05:50:00,1.44123,1.44158,1.44123,1.4414,282200000.0
2006-07-25 05:51:00,1.44148,1.44148,1.44133,1.44133,174600000.0
2006-07-25 05:52:00,1.44129,1.44159,1.44121,1.44159,130100000.0
2006-07-25 05:53:00,1.44155,1.44156,1.4412,1.4412,117000000.0
2006-07-25 05:54:00,1.44133,1.44154,1.4412,1.44139,262400002.0
2006-07-25 05:55:00,1.44127,1.44137,1.44112,1.44122,225900000.0
2006-07-25 05:56:00,1.44114,1.4414,1.44105,1.44111,131500000.0
2006-07-25 05:57:00,1.44114,1.44126,1.44113,1.44114,192300000.0
2006-07-25 05:58:00,1.4412,1.44125,1.44108,1.44108,142600000.0
2006-07-25 05:59:00,1.44126,1.44139,1.44121,1.44126,69200000.0
2006-07-25 06:00:00,1.44123,1.44124,1.44112,1.44116,199200000.0
2006-07-25 06:01:00,1.44133,1.44142,1.44121,1.44123,184900004.0
2006-07-25 06:02:00,1.4412,1.44137,1.44117,1.44124,220000000.0
2006-07-25 06:03:00,1.44145,1.44155,1.44135,1.4415,40900000.0
2006-07-25 06:04:00,1.44142,1.44152,1.44137,1.4414,155600000.0
2006-07-25 06:05:00,1.44139,1.44151,1.44133,1.44139,411500001.0
2006-07-25 06:06:00,1.44148,1.44176,1.44148,1.44172,87900001.0
2006-07-25 06:07:00,1.44166,1.44166,1.44135,1.44146,312100000.0
2006-07-25 06:08:00,1.44135,1.4416,1.44133,1.4414,540600002.0
2006-07-25 06:09:00,1.44142,1.44196,1.44142,1.44162,411100001.0
2006-07-25 06:10:00,1.44183,1.44203,1.4418,1.44189,297000000.0
2006-07-25 06:11:00,1.44193,1.44204,1.4418,1.44196,409700000.0
2006-07-25 06:12:00,1.44193,1.44228,1.44184,1.44188,297600000.0
2006-07-25 06:13:00,1.44197,1.44206,1.44176,1.44176,387400001.0
2006-07-25 06:14:00,1.44204,1.44227,1.44195,1.44206,324300001.0
2006-07-25 06:15:00,1.44221,1.44294,1.44221,1.44294,150100000.0
2006-07-25 06:16:00,1.44301,1.44309,1.44278,1.44282,200800000.0
2006-07-25 06:17:00,1.44255,1.44273,1.44255,1.44262,161400000.0
2006-07-25 06:18:00,1.44257,1.44284,1.44248,1.44251,237500000.0
2006-07-25 06:19:00,1.44247,1.44272,1.44247,1.44257,168800000.0
2006-07-25 06:20:00,1.44243,1.44255,1.44229,1.44233,279700000.0
2006-07-25 06:21:00,1.44254,1.4426,1.44238,1.44247,249900000.0
2006-07-25 06:22:00,1.44244,1.44279,1.4424,1.44247,261200001.0
2006-07-25 06:23:00,1.44235,1.44252,1.44231,1.44249,279600000.0
2006-07-25 06:24:00,1.44255,1.44273,1.44245,1.44251,315300000.0
2006-07-25 06:25:00,1.44249,1.44262,1.44247,1.44262,206300000.0
2006-07-25 06:26:00,1.44257,1.44266,1.44245,1.44252,351900001.0
2006-07-25 06:27:00,1.44241,1.44251,1.44225,1.44248,291300001.0
2006-07-25 06:28:00,1.44247,1.44258,1.44232,1.44247,376800000.0
2006-07-25 06:29:00,1.44249,1.44261,1.44241,1.44247,74400000.0
2006-07-25 06:30:00,1.44241,1.44263,1.44191,1.44226,287000001.0
2006-07-25 06:31:00,1.44236,1.44241,1.44221,1.44235,140100000.0
2006-07-25 06:32:00,1.44234,1.44239,1.44228,1.44234,170000000.0
2006-07-25 06:33:00,1.44242,1.44253,1.4421,1.4421,244900001.0
2006-07-25 06:34:00,1.44216,1.44236,1.44211,1.44236,247400000.0
2006-07-25 06:35:00,1.44225,1.44244,1.44207,1.44207,161100000.0
2006-07-25 06:36:00,1.44189,1.44232,1.44189,1.44232,81600000.0
2006-07-25 06:37:00,1.4423,1.4423,1.44185,1.44198,196600000.0
2006-07-25 06:38:00,1.44199,1.44227,1.44199,1.44214,132000000.0
2006-07-25 06:39:00,1.44211,1.44212,1.442,1.44205,45000000.0
2006-07-25 06:40:00,1.44207,1.44217,1.442,1.44213,108200000.0
2006-07-25 06:41:00,1.44217,1.44222,1.44202,1.44222,131000000.0
2006-07-25 06:42:00,1.44214,1.44216,1.44192,1.44193,288100001.0
2006-07-25 06:43:00,1.44195,1.44208,1.44188,1.44208,211600001.0
2006-07-25 06:44:00,1.4421,1.44215,1.4419,1.44204,290900000.0
2006-07-25 06:45:00,1.44212,1.4422,1.44203,1.44205,231500000.0
2006-07-25 06:46:00,1.44191,1.44193,1.44174,1.44176,255000001.0
2006-07-25 06:47:00,1.44179,1.44187,1.44164,1.44167,273400001.0
2006-07-25 06:48:00,1.44157,1.44172,1.44148,1.44151,30200000.0
2006-07-25 06:49:00,1.44146,1.44174,1.44137,1.44166,226200000.0
2006-07-25 06:50:00,1.44184,1.44184,1.44162,1.44168,43600000.0
2006-07-25 06:51:00,1.4419,1.4419,1.44144,1.44173,33800000.0
2006-07-25 06:52:00,1.44166,1.44185,1.44166,1.44181,224800000.0
2006-07-25 06:53:00,1.44176,1.44204,1.44176,1.44186,213700000.0
2006-07-25 06:54:00,1.44191,1.44204,1.44172,1.44188,473900001.0
2006-07-25 06:55:00,1.44189,1.44193,1.44175,1.44184,298500000.0
2006-07-25 06:56:00,1.44194,1.44194,1.44183,1.44189,23200000.0
2006-07-25 06:57:00,1.44197,1.44214,1.4419,1.4419,74600000.0
2006-07-25 06:58:00,1.44185,1.4419,1.4417,1.44183,219400000.0
2006-07-25 06:59:00,1.44183,1.44201,1.44176,1.44192,280800000.0
2006-07-25 07:00:00,1.44204,1.44209,1.44189,1.44198,135400000.0
2006-07-25 07:01:00,1.44189,1.4421,1.44189,1.442,287700000.0
2006-07-25 07:02:00,1.44186,1.44199,1.44162,1.44168,402200001.0
2006-07-25 07:03:00,1.44154,1.44155,1.44134,1.44152,170600000.0
2006-07-25 07:04:00,1.44149,1.44168,1.44128,1.44128,330900000.0
2006-07-25 07:05:00,1.44138,1.44138,1.44104,1.44105,94000000.0
2006-07-25 07:06:00,1.44108,1.4414,1.44108,1.4414,198800000.0
2006-07-25 07:07:00,1.4415,1.44167,1.44141,1.44158,190000000.0
2006-07-25 07:08:00,1.44164,1.44174,1.44149,1.44159,241000000.0
2006-07-25 07:09:00,1.44155,1.44155,1.44137,1.44144,198200001.0
2006-07-25 07:10:00,1.44161,1.44164,1.44144,1.44147,467000002.0
2006-07-25 07:11:00,1.44149,1.44161,1.44147,1.44151,388900000.0
2006-07-25 07:12:00,1.4416,1.44177,1.44156,1.44165,282700000.0
2006-07-25 07:13:00,1.44174,1.44176,1.44158,1.44166,279400001.0
2006-07-25 07:14:00,1.44156,1.44163,1.44142,1.44148,522200001.0
2006-07-25 07:15:00,1.44168,1.44177,1.44135,1.44177,250700000.0
2006-07-25 07:16:00,1.4415,1.44175,1.44137,1.44171,172300000.0
2006-07-25 07:17:00,1.44171,1.44174,1.44146,1.44153,192600000.0
2006-07-25 07:18:00,1.44161,1.44208,1.44161,1.44208,438800000.0
2006-07-25 07:19:00,1.44277,1.44287,1.44256,1.44256,307000001.0
2006-07-25 07:20:00,1.44244,1.44245,1.44219,1.44233,439800000.0
2006-07-25 07:21:00,1.44224,1.44245,1.44216,1.44217,288200001.0
2006-07-25 07:22:00,1.44221,1.44228,1.44198,1.44202,349500001.0
2006-07-25 07:23:00,1.44206,1.44212,1.44181,1.44205,478200005.0
2006-07-25 07:24:00,1.44202,1.44232,1.44202,1.4422,306100000.0
2006-07-25 07:25:00,1.44231,1.44238,1.44215,1.44237,354400001.0
2006-07-25 07:26:00,1.44245,1.44312,1.44245,1.4428,300400001.0
2006-07-25 07:27:00,1.44279,1.44298,1.44269,1.44282,146500000.0
2006-07-25 07:28:00,1.4427,1.4427,1.4424,1.44244,242900000.0
2006-07-25 07:29:00,1.44236,1.44263,1.44228,1.44228,236300002.0
2006-07-25 07:30:00,1.4423,1.44239,1.44217,1.4422,520600002.0
2006-07-25 07:31:00,1.44185,1.44237,1.44185,1.44206,332900000.0
2006-07-25 07:32:00,1.44214,1.44235,1.44196,1.44225,487100000.0
2006-07-25 07:33:00,1.44225,1.44252,1.44218,1.4422,392100000.0
2006-07-25 07:34:00,1.44255,1.44271,1.44237,1.44247,270600001.0
2006-07-25 07:35:00,1.44265,1.44289,1.44219,1.44239,261800000.0
2006-07-25 07:36:00,1.44222,1.44239,1.44211,1.44236,329500000.0
2006-07-25 07:37:00,1.4425,1.4427,1.44246,1.44262,179300000.0
2006-07-25 07:38:00,1.44257,1.44283,1.44255,1.44256,35200000.0
2006-07-25 07:39:00,1.44238,1.4425,1.44231,1.44245,367800000.0
2006-07-25 07:40:00,1.44235,1.44259,1.44227,1.44237,334800001.0
2006-07-25 07:41:00,1.44236,1.44265,1.44224,1.44238,622500001.0
2006-07-25 07:42:00,1.44236,1.44245,1.44226,1.44239,312300000.0
2006-07-25 07:43:00,1.4423,1.44235,1.44206,1.44213,187600000.0
2006-07-25 07:44:00,1.44206,1.44207,1.44188,1.44192,375700002.0
2006-07-25 07:45:00,1.44177,1.44184,1.44136,1.44153,328300000.0
2006-07-25 07:46:00,1.44152,1.44189,1.44144,1.44144,450700001.0
2006-07-25 07:47:00,1.44158,1.44223,1.44158,1.44198,698300000.0
2006-07-25 07:48:00,1.44186,1.4421,1.44181,1.44187,743500001.0
2006-07-25 07:49:00,1.44211,1.4424,1.442,1.44228,669500000.0
2006-07-25 07:50:00,1.4422,1.44239,1.44206,1.44226,560900000.0
2006-07-25 07:51:00,1.44234,1.44234,1.44135,1.44144,617400000.0
2006-07-25 07:52:00,1.44141,1.44165,1.44135,1.44145,401000000.0
2006-07-25 07:53:00,1.44142,1.44159,1.44118,1.44137,568100003.0
2006-07-25 07:54:00,1.44135,1.44157,1.44131,1.44143,368100002.0
2006-07-25 07:55:00,1.44137,1.44155,1.44121,1.44134,345800001.0
2006-07-25 07:56:00,1.44123,1.44147,1.44115,1.44147,655300002.0
2006-07-25 07:57:00,1.44154,1.44176,1.44129,1.44142,597900001.0
2006-07-25 07:58:00,1.44161,1.44192,1.44157,1.44172,702000000.0
2006-07-25 07:59:00,1.44177,1.44206,1.44172,1.44185,493000001.0
2006-07-25 08:00:00,1.44201,1.4424,1.44201,1.44236,404400000.0
2006-07-25 08:01:00,1.44224,1.4426,1.44207,1.4422,446700002.0
2006-07-25 08:02:00,1.4423,1.44254,1.4423,1.44254,257500001.0
2006-07-25 08:03:00,1.44262,1.44273,1.44243,1.4425,443800002.0
2006-07-25 08:04:00,1.44217,1.44262,1.44217,1.44262,382200001.0
2006-07-25 08:05:00,1.44286,1.44287,1.44254,1.44258,285800000.0
2006-07-25 08:06:00,1.44272,1.44272,1.44235,1.4426,688300000.0
2006-07-25 08:07:00,1.44248,1.44258,1.44233,1.4425,440000000.0
2006-07-25 08:08:00,1.44248,1.44266,1.44245,1.44264,414400001.0
2006-07-25 08:09:00,1.44259,1.44275,1.44243,1.44249,501400000.0
2006-07-25 08:10:00,1.44249,1.44266,1.44228,1.44263,544600003.0
2006-07-25 08:11:00,1.44263,1.4427,1.44239,1.44257,235600001.0
2006-07-25 08:12:00,1.44252,1.44269,1.44215,1.4422,410800000.0
2006-07-25 08:13:00,1.44216,1.44236,1.4421,1.4422,213800000.0
2006-07-25 08:14:00,1.44213,1.44227,1.44207,1.44207,111700000.0
2006-07-25 08:15:00,1.44199,1.44216,1.44197,1.44211,289000001.0
2006-07-25 08:16:00,1.44213,1.44218,1.442,1.442,314100003.0
2006-07-25 08:17:00,1.44203,1.44224,1.44191,1.44191,286300000.0
2006-07-25 08:18:00,1.44185,1.44207,1.44174,1.44194,198800000.0
2006-07-25 08:19:00,1.4418,1.44191,1.44166,1.44179,298900000.0
2006-07-25 08:20:00,1.44178,1.44199,1.44173,1.44177,340400002.0
2006-07-25 08:21:00,1.44187,1.44219,1.44187,1.44213,506700003.0
2006-07-25 08:22:00,1.44221,1.44252,1.44218,1.44248,290100000.0
2006-07-25 08:23:00,1.44257,1.44263,1.44242,1.4425,307600000.0
2006-07-25 08:24:00,1.44255,1.44327,1.44255,1.44291,474200001.0
2006-07-25 08:25:00,1.44295,1.44295,1.4425,1.4425,579400000.0
2006-07-25 08:26:00,1.44251,1.44251,1.4417,1.4418,280200001.0
2006-07-25 08:27:00,1.44166,1.44166,1.44029,1.44048,351400000.0
2006-07-25 08:28:00,1.44038,1.44062,1.44027,1.44051,560900000.0
2006-07-25 08:29:00,1.44052,1.44135,1.44052,1.44116,385600000.0
2006-07-25 08:30:00,1.44122,1.44151,1.44112,1.44137,464000001.0
2006-07-25 08:31:00,1.44149,1.44161,1.44139,1.44159,233400000.0
2006-07-25 08:32:00,1.44171,1.44208,1.44131,1.44138,285500000.0
2006-07-25 08:33:00,1.44134,1.44153,1.44128,1.44133,174600001.0
2006-07-25 08:34:00,1.44134,1.44154,1.44118,1.44118,635200002.0
2006-07-25 08:35:00,1.4412,1.44149,1.4412,1.44133,508300001.0
2006-07-25 08:36:00,1.44125,1.44157,1.44116,1.44153,339100001.0
2006-07-25 08:37:00,1.44156,1.44179,1.44154,1.44178,326700000.0
2006-07-25 08:38:00,1.44184,1.44193,1.44164,1.44177,352100000.0
2006-07-25 08:39:00,1.44175,1.44179,1.44145,1.44155,533000000.0
2006-07-25 08:40:00,1.44135,1.44156,1.44105,1.44105,356300001.0
2006-07-25 08:41:00,1.4412,1.44133,1.44087,1.44103,522700002.0
2006-07-25 08:42:00,1.44094,1.44119,1.44079,1.44091,508000001.0
2006-07-25 08:43:00,1.44124,1.44153,1.44121,1.44125,286100000.0
2006-07-25 08:44:00,1.44101,1.44108,1.4407,1.44104,493300000.0
2006-07-25 08:45:00,1.44106,1.44134,1.44096,1.44096,661000002.0
2006-07-25 08:46:00,1.44103,1.44135,1.44099,1.44118,704400000.0
2006-07-25 08:47:00,1.44126,1.44146,1.44105,1.4414,460900001.0
2006-07-25 08:48:00,1.44146,1.44175,1.4414,1.4416,348200001.0
2006-07-25 08:49:00,1.44158,1.442,1.44158,1.44187,533800002.0
2006-07-25 08:50:00,1.44207,1.44212,1.44176,1.44193,505100000.0
2006-07-25 08:51:00,1.44174,1.44201,1.44122,1.44122,526100001.0
2006-07-25 08:52:00,1.44124,1.44168,1.44124,1.44144,632600000.0
2006-07-25 08:53:00,1.44148,1.44173,1.44133,1.44143,518300004.0
2006-07-25 08:54:00,1.44138,1.44156,1.44132,1.44136,700400002.0
2006-07-25 08:55:00,1.44138,1.4416,1.44114,1.44116,625900001.0
2006-07-25 08:56:00,1.4411,1.44132,1.44101,1.44118,615300001.0
2006-07-25 08:57:00,1.44132,1.4428,1.44132,1.44241,517900001.0
2006-07-25 08:58:00,1.44245,1.44277,1.44183,1.442,426100000.0
2006-07-25 08:59:00,1.44198,1.44238,1.44198,1.44208,335000001.0
2006-07-25 09:00:00,1.44198,1.44202,1.4416,1.4416,475600001.0
2006-07-25 09:01:00,1.44157,1.44168,1.44137,1.44148,388300001.0
2006-07-25 09:02:00,1.44168,1.44175,1.44139,1.4415,650500001.0
2006-07-25 09:03:00,1.44162,1.44168,1.4414,1.44151,557700000.0
2006-07-25 09:04:00,1.44171,1.44202,1.4416,1.44174,648900003.0
2006-07-25 09:05:00,1.44169,1.4418,1.44145,1.4415,556900000.0
2006-07-25 09:06:00,1.44142,1.44179,1.44134,1.44174,608300002.0
2006-07-25 09:07:00,1.44171,1.4419,1.4415,1.44167,327600002.0
2006-07-25 09:08:00,1.44162,1.4418,1.44155,1.44168,267500001.0
2006-07-25 09:09:00,1.44172,1.44185,1.44161,1.44174,266800000.0
2006-07-25 09:10:00,1.44164,1.4418,1.44145,1.44145,373400000.0
2006-07-25 09:11:00,1.44142,1.44183,1.44138,1.44141,547600001.0
2006-07-25 09:12:00,1.44137,1.44151,1.44117,1.44117,506700002.0
2006-07-25 09:13:00,1.44111,1.44129,1.44089,1.44089,510500002.0
2006-07-25 09:14:00,1.44093,1.44119,1.4409,1.44114,287100001.0
2006-07-25 09:15:00,1.44126,1.44144,1.44119,1.44141,420800001.0
2006-07-25 09:16:00,1.44122,1.4414,1.44107,1.44138,499400000.0
2006-07-25 09:17:00,1.44134,1.44156,1.44118,1.44141,532300003.0
2006-07-25 09:18:00,1.44139,1.44169,1.44139,1.44158,211900000.0
2006-07-25 09:19:00,1.44163,1.44187,1.44152,1.44157,485000001.0
2006-07-25 09:20:00,1.44149,1.44166,1.44145,1.44149,339200001.0
2006-07-25 09:21:00,1.44162,1.44181,1.44155,1.44181,346400000.0
2006-07-25 09:22:00,1.44179,1.44179,1.44153,1.44155,346300000.0
2006-07-25 09:23:00,1.44176,1.44201,1.44167,1.44199,403200000.0
2006-07-25 09:24:00,1.44202,1.44253,1.44189,1.44189,380600004.0
2006-07-25 09:25:00,1.44178,1.44181,1.44152,1.44181,425800001.0
2006-07-25 09:26:00,1.44182,1.44196,1.44157,1.44159,581600001.0
2006-07-25 09:27:00,1.44168,1.44186,1.44166,1.44174,344400000.0
2006-07-25 09:28:00,1.4418,1.44195,1.44162,1.44169,477900000.0
2006-07-25 09:29:00,1.44178,1.44185,1.44156,1.44171,485800000.0
2006-07-25 09:30:00,1.44171,1.44186,1.44145,1.44151,661400000.0
2006-07-25 09:31:00,1.4414,1.44163,1.44125,1.44143,337500001.0
2006-07-25 09:32:00,1.44143,1.44143,1.44106,1.44118,426600001.0
2006-07-25 09:33:00,1.44112,1.44162,1.44089,1.44136,266100001.0
2006-07-25 09:34:00,1.44153,1.4417,1.44139,1.44163,456100000.0
2006-07-25 09:35:00,1.44171,1.44186,1.44154,1.44163,298100001.0
2006-07-25 09:36:00,1.44165,1.44182,1.44134,1.44147,423800001.0
2006-07-25 09:37:00,1.44152,1.44165,1.44137,1.44163,427400001.0
2006-07-25 09:38:00,1.44158,1.44174,1.4414,1.44142,365500001.0
2006-07-25 09:39:00,1.44151,1.44162,1.44104,1.44104,483000002.0
2006-07-25 09:40:00,1.44097,1.44131,1.44097,1.44123,375000000.0
2006-07-25 09:41:00,1.44138,1.44165,1.44137,1.44147,472400000.0
2006-07-25 09:42:00,1.44162,1.44209,1.44156,1.44184,446000001.0
2006-07-25 09:43:00,1.4419,1.44194,1.44169,1.44175,324800002.0
2006-07-25 09:44:00,1.4416,1.4416,1.44117,1.44117,429800000.0
2006-07-25 09:45:00,1.44142,1.44148,1.44125,1.4414,552400003.0
2006-07-25 09:46:00,1.44132,1.44138,1.44114,1.44114,355500001.0
2006-07-25 09:47:00,1.44116,1.44125,1.44096,1.44107,426900002.0
2006-07-25 09:48:00,1.44103,1.44128,1.44095,1.44117,340600000.0
2006-07-25 09:49:00,1.44119,1.44141,1.44106,1.44131,586100001.0
2006-07-25 09:50:00,1.4411,1.44113,1.44075,1.44096,497600001.0
2006-07-25 09:51:00,1.44094,1.44102,1.44056,1.44102,520200000.0
2006-07-25 09:52:00,1.44116,1.44131,1.44097,1.44119,488100000.0
2006-07-25 09:53:00,1.44107,1.44135,1.44103,1.44128,298800000.0
2006-07-25 09:54:00,1.44124,1.44146,1.44112,1.44116,664900003.0
2006-07-25 09:55:00,1.44109,1.44123,1.44092,1.44112,517400000.0
2006-07-25 09:56:00,1.44107,1.44116,1.44083,1.44094,377500000.0
2006-07-25 09:57:00,1.44093,1.44111,1.44085,1.44091,577400000.0
2006-07-25 09:58:00,1.44129,1.44141,1.44111,1.44115,757500001.0
2006-07-25 09:59:00,1.44125,1.44156,1.44116,1.44152,693300004.0
2006-07-25 10:00:00,1.44138,1.44152,1.44126,1.44128,260000001.0
2006-07-25 10:01:00,1.44131,1.44155,1.44111,1.44131,636100001.0
2006-07-25 10:02:00,1.44148,1.44187,1.44144,1.4417,639000000.0
2006-07-25 10:03:00,1.44148,1.44175,1.44143,1.44172,427800000.0
2006-07-25 10:04:00,1.44159,1.44159,1.44108,1.44135,450500000.0
2006-07-25 10:05:00,1.44109,1.44128,1.44105,1.44119,454300001.0
2006-07-25 10:06:00,1.44122,1.44142,1.44112,1.44132,467800000.0
2006-07-25 10:07:00,1.44112,1.44138,1.4411,1.44136,482000001.0
2006-07-25 10:08:00,1.44117,1.44137,1.44117,1.44133,520200002.0
2006-07-25 10:09:00,1.44149,1.44157,1.44128,1.44156,496400003.0
2006-07-25 10:10:00,1.44159,1.44169,1.44151,1.44165,322700001.0
2006-07-25 10:11:00,1.44165,1.44189,1.4415,1.44174,359300000.0
2006-07-25 10:12:00,1.44175,1.44187,1.44165,1.44171,428400000.0
2006-07-25 10:13:00,1.44174,1.44174,1.44141,1.44145,520500002.0
2006-07-25 10:14:00,1.4423,1.44265,1.4417,1.44174,583700004.0
2006-07-25 10:15:00,1.44171,1.44187,1.4415,1.44164,436100001.0
2006-07-25 10:16:00,1.44165,1.44173,1.44145,1.44172,469000003.0
2006-07-25 10:17:00,1.44186,1.44192,1.44154,1.44166,320900000.0
2006-07-25 10:18:00,1.44141,1.44147,1.44127,1.44145,411100000.0
2006-07-25 10:19:00,1.44144,1.44148,1.44124,1.44148,314700000.0
2006-07-25 10:20:00,1.44164,1.44223,1.44164,1.44223,556600003.0
2006-07-25 10:21:00,1.44216,1.44223,1.44196,1.44199,402800002.0
2006-07-25 10:22:00,1.44208,1.44243,1.44192,1.44192,406000001.0
2006-07-25 10:23:00,1.44152,1.44174,1.44117,1.44118,522500001.0
2006-07-25 10:24:00,1.44136,1.4415,1.44109,1.44119,403700000.0
2006-07-25 10:25:00,1.4412,1.4412,1.44091,1.44107,409400003.0
2006-07-25 10:26:00,1.44084,1.441,1.44052,1.44052,472200000.0
2006-07-25 10:27:00,1.44069,1.44078,1.44049,1.44068,520300003.0
2006-07-25 10:28:00,1.44078,1.4408,1.44051,1.4408,630200002.0
2006-07-25 10:29:00,1.44076,1.44076,1.44044,1.44047,528900001.0
2006-07-25 10:30:00,1.44049,1.44073,1.44031,1.44062,728600001.0
2006-07-25 10:31:00,1.44036,1.44066,1.44036,1.44059,484300000.0
2006-07-25 10:32:00,1.44054,1.44098,1.44054,1.44057,485800000.0
2006-07-25 10:33:00,1.44077,1.44099,1.44062,1.44067,464100001.0
2006-07-25 10:34:00,1.44028,1.44054,1.44023,1.44041,338700000.0
2006-07-25 10:35:00,1.44041,1.44081,1.44041,1.44054,505000001.0
2006-07-25 10:36:00,1.4405,1.44066,1.44028,1.44064,525000002.0
2006-07-25 10:37:00,1.44072,1.44083,1.44049,1.44083,580000002.0
2006-07-25 10:38:00,1.44087,1.44104,1.4408,1.4408,441000001.0
2006-07-25 10:39:00,1.44082,1.44085,1.44052,1.44052,387100000.0
2006-07-25 10:40:00,1.44037,1.44042,1.44011,1.44025,409500002.0
2006-07-25 10:41:00,1.44021,1.44036,1.43995,1.43995,650700000.0
2006-07-25 10:42:00,1.43999,1.44021,1.43991,1.44015,398400001.0
2006-07-25 10:43:00,1.44035,1.44057,1.4402,1.44022,430800002.0
2006-07-25 10:44:00,1.44034,1.44047,1.44007,1.4403,539000000.0
2006-07-25 10:45:00,1.44035,1.44046,1.44016,1.4404,434700000.0
2006-07-25 10:46:00,1.44049,1.44061,1.44032,1.44036,303300001.0
2006-07-25 10:47:00,1.44008,1.44008,1.43945,1.4396,423300001.0
2006-07-25 10:48:00,1.43958,1.43996,1.43958,1.43978,526400001.0
2006-07-25 10:49:00,1.43981,1.44004,1.43978,1.43999,351200000.0
2006-07-25 10:50:00,1.4401,1.44025,1.43986,1.44004,532400001.0
2006-07-25 10:51:00,1.43982,1.44014,1.43979,1.44004,467800000.0
2006-07-25 10:52:00,1.44001,1.44031,1.43988,1.44015,264900000.0
2006-07-25 10:53:00,1.44013,1.4403,1.43997,1.44014,351500001.0
2006-07-25 10:54:00,1.44019,1.44057,1.44019,1.44043,387700000.0
2006-07-25 10:55:00,1.44057,1.44078,1.44037,1.44076,451900002.0
2006-07-25 10:56:00,1.44103,1.44127,1.4408,1.44093,478500000.0
2006-07-25 10:57:00,1.44093,1.44106,1.44079,1.44106,355200000.0
2006-07-25 10:58:00,1.44112,1.4412,1.44085,1.44104,425000001.0
2006-07-25 10:59:00,1.44089,1.44122,1.44086,1.44101,849100002.0
2006-07-25 11:00:00,1.44103,1.44108,1.4407,1.44099,485300001.0
2006-07-25 11:01:00,1.44121,1.44166,1.44121,1.44131,528000000.0
2006-07-25 11:02:00,1.44124,1.44142,1.44116,1.44122,543200003.0
2006-07-25 11:03:00,1.44121,1.4413,1.44109,1.44122,255600000.0
2006-07-25 11:04:00,1.44122,1.44132,1.44091,1.44097,559600000.0
2006-07-25 11:05:00,1.44099,1.44126,1.4409,1.44107,462400000.0
2006-07-25 11:06:00,1.44111,1.44167,1.44111,1.44163,648700001.0
2006-07-25 11:07:00,1.44164,1.44186,1.44144,1.44154,288100001.0
2006-07-25 11:08:00,1.44156,1.44175,1.44127,1.44169,369200000.0
2006-07-25 11:09:00,1.44154,1.44178,1.4414,1.44162,380600000.0
2006-07-25 11:10:00,1.44169,1.44186,1.44138,1.44174,505600001.0
2006-07-25 11:11:00,1.44166,1.44198,1.44148,1.44173,550500000.0
2006-07-25 11:12:00,1.44169,1.44192,1.44159,1.44187,527600001.0
2006-07-25 11:13:00,1.44186,1.44197,1.44167,1.4419,390200001.0
2006-07-25 11:14:00,1.44194,1.44199,1.4417,1.44195,437400000.0
2006-07-25 11:15:00,1.44205,1.44205,1.44177,1.44186,464400000.0
2006-07-25 11:16:00,1.44189,1.44201,1.4417,1.44187,439100000.0
2006-07-25 11:17:00,1.44185,1.44202,1.44176,1.44184,442600002.0
2006-07-25 11:18:00,1.4417,1.44188,1.44155,1.44168,369300001.0
2006-07-25 11:19:00,1.44165,1.44198,1.44165,1.44187,402600000.0
2006-07-25 11:20:00,1.44181,1.44199,1.44163,1.44184,623300001.0
2006-07-25 11:21:00,1.44202,1.44233,1.44184,1.44201,512200001.0
2006-07-25 11:22:00,1.44178,1.44198,1.4416,1.44198,528000001.0
2006-07-25 11:23:00,1.44198,1.44222,1.44186,1.44202,442200000.0
2006-07-25 11:24:00,1.44211,1.44223,1.44207,1.44217,420500000.0
2006-07-25 11:25:00,1.44209,1.44209,1.4419,1.44201,403900001.0
2006-07-25 11:26:00,1.44184,1.44184,1.44158,1.44165,553400003.0
2006-07-25 11:27:00,1.44171,1.44183,1.44144,1.44151,590800001.0
2006-07-25 11:28:00,1.44174,1.44174,1.44146,1.44159,431400001.0
2006-07-25 11:29:00,1.44152,1.44171,1.44121,1.44171,523900002.0
2006-07-25 11:30:00,1.44166,1.44182,1.44149,1.44149,438900000.0
2006-07-25 11:31:00,1.44137,1.44165,1.44131,1.4415,582500001.0
2006-07-25 11:32:00,1.44143,1.44161,1.44129,1.44148,426500000.0
2006-07-25 11:33:00,1.44152,1.44164,1.44144,1.4415,489400001.0
2006-07-25 11:34:00,1.44164,1.44174,1.44146,1.44154,665700001.0
2006-07-25 11:35:00,1.44166,1.44187,1.44139,1.44141,548800000.0
2006-07-25 11:36:00,1.44128,1.44145,1.44121,1.44141,470600000.0
2006-07-25 11:37:00,1.44141,1.44156,1.44131,1.44139,490700001.0
2006-07-25 11:38:00,1.44148,1.44158,1.4413,1.44143,526900001.0
2006-07-25 11:39:00,1.44152,1.44152,1.44105,1.44105,639500000.0
2006-07-25 11:40:00,1.44122,1.4414,1.44109,1.44127,644300002.0
2006-07-25 11:41:00,1.44123,1.44136,1.44097,1.44114,783800000.0
2006-07-25 11:42:00,1.44117,1.44117,1.44079,1.44092,577700002.0
2006-07-25 11:43:00,1.44105,1.44138,1.44105,1.4411,475600000.0
2006-07-25 11:44:00,1.44127,1.44155,1.44118,1.44119,651700001.0
2006-07-25 11:45:00,1.44129,1.44149,1.44117,1.44131,560800003.0
2006-07-25 11:46:00,1.44127,1.44139,1.44119,1.44139,495600001.0
2006-07-25 11:47:00,1.44129,1.44152,1.44116,1.44146,522400002.0
2006-07-25 11:48:00,1.44151,1.44194,1.44151,1.44187,533100000.0
2006-07-25 11:49:00,1.44209,1.44231,1.44192,1.44226,432800001.0
2006-07-25 11:50:00,1.4424,1.44254,1.44223,1.44236,329500000.0
2006-07-25 11:51:00,1.44231,1.44239,1.44224,1.44229,210300000.0
2006-07-25 11:52:00,1.44226,1.44249,1.44226,1.44231,224200001.0
2006-07-25 11:53:00,1.4423,1.4425,1.44222,1.44235,201200002.0
2006-07-25 11:54:00,1.44219,1.44232,1.44189,1.44201,405700001.0
2006-07-25 11:55:00,1.44204,1.44204,1.44131,1.44131,501400001.0
2006-07-25 11:56:00,1.44123,1.4413,1.44094,1.4412,467000001.0
2006-07-25 11:57:00,1.44114,1.44114,1.44075,1.44094,532400002.0
2006-07-25 11:58:00,1.44088,1.44105,1.44076,1.4408,444600002.0
2006-07-25 11:59:00,1.4409,1.44124,1.44081,1.44093,458500001.0
2006-07-25 12:00:00,1.441,1.44108,1.44078,1.44098,508200001.0
2006-07-25 12:01:00,1.44093,1.44116,1.44089,1.44096,446200002.0
2006-07-25 12:02:00,1.44079,1.44099,1.44073,1.44092,352200001.0
2006-07-25 12:03:00,1.44106,1.44123,1.44086,1.44104,442700003.0
2006-07-25 12:04:00,1.44086,1.44104,1.44066,1.44069,418000003.0
2006-07-25 12:05:00,1.44067,1.44071,1.44026,1.44026,410500000.0
2006-07-25 12:06:00,1.44013,1.44037,1.43995,1.44,361100000.0
2006-07-25 12:07:00,1.44,1.44014,1.43989,1.43997,310200000.0
2006-07-25 12:08:00,1.43981,1.44003,1.43959,1.4399,479800002.0
2006-07-25 12:09:00,1.44014,1.44068,1.44014,1.44061,392700002.0
2006-07-25 12:10:00,1.44053,1.44053,1.44006,1.44032,362600001.0
2006-07-25 12:11:00,1.44019,1.44034,1.43998,1.44021,214800000.0
2006-07-25 12:12:00,1.44014,1.44017,1.43965,1.43965,242000000.0
2006-07-25 12:13:00,1.43948,1.43984,1.43945,1.4396,589700001.0
2006-07-25 12:14:00,1.43959,1.43979,1.43932,1.43958,627700001.0
2006-07-25 12:15:00,1.43928,1.43963,1.43928,1.43928,292400000.0
2006-07-25 12:16:00,1.43914,1.43937,1.43888,1.4392,416100001.0
2006-07-25 12:17:00,1.43919,1.4392,1.43903,1.4392,184300000.0
2006-07-25 12:18:00,1.43925,1.43925,1.43887,1.43919,342400003.0
2006-07-25 12:19:00,1.43925,1.43946,1.43909,1.43941,459000000.0
2006-07-25 12:20:00,1.43952,1.43978,1.43932,1.43978,445500000.0
2006-07-25 12:21:00,1.43975,1.43983,1.43956,1.43959,402300001.0
2006-07-25 12:22:00,1.43959,1.4398,1.4395,1.43962,265800000.0
2006-07-25 12:23:00,1.43952,1.43962,1.43925,1.43925,344100000.0
2006-07-25 12:24:00,1.43894,1.43924,1.43873,1.43879,551200000.0
2006-07-25 12:25:00,1.439,1.43921,1.43888,1.43898,429800000.0
2006-07-25 12:26:00,1.43911,1.43946,1.43911,1.43946,466700000.0
2006-07-25 12:27:00,1.43954,1.43977,1.43931,1.43931,474300001.0
2006-07-25 12:28:00,1.43926,1.43957,1.43921,1.43933,535800003.0
2006-07-25 12:29:00,1.43918,1.43929,1.43899,1.43919,672100002.0
2006-07-25 12:30:00,1.43919,1.43936,1.43911,1.43926,606100000.0
2006-07-25 12:31:00,1.43925,1.43941,1.43901,1.43906,603900000.0
2006-07-25 12:32:00,1.43904,1.4393,1.43899,1.4392,650100002.0
2006-07-25 12:33:00,1.43931,1.43943,1.43918,1.43943,59200000.0
2006-07-25 12:34:00,1.4393,1.43956,1.43908,1.43911,666100001.0
2006-07-25 12:35:00,1.43922,1.43922,1.43887,1.43911,579200001.0
2006-07-25 12:36:00,1.43909,1.43922,1.43901,1.43905,412600000.0
2006-07-25 12:37:00,1.43914,1.43923,1.43901,1.43907,512000000.0
2006-07-25 12:38:00,1.43899,1.43912,1.43886,1.43895,665200001.0
2006-07-25 12:39:00,1.43899,1.43911,1.43884,1.43897,512300002.0
2006-07-25 12:40:00,1.43903,1.43919,1.43897,1.4391,546400000.0
2006-07-25 12:41:00,1.43907,1.43916,1.43896,1.43898,229800000.0
2006-07-25 12:42:00,1.43897,1.43927,1.43895,1.43917,321400001.0
2006-07-25 12:43:00,1.43913,1.43936,1.43912,1.43929,491400001.0
2006-07-25 12:44:00,1.43934,1.43948,1.43901,1.4392,438800001.0
2006-07-25 12:45:00,1.4392,1.4392,1.43885,1.43911,509700001.0
2006-07-25 12:46:00,1.43908,1.4393,1.43907,1.4393,441300002.0
2006-07-25 12:47:00,1.43921,1.43932,1.4391,1.43917,388100000.0
2006-07-25 12:48:00,1.43924,1.43946,1.43916,1.43919,452500000.0
2006-07-25 12:49:00,1.43922,1.43944,1.43912,1.43927,471800000.0
2006-07-25 12:50:00,1.4394,1.43974,1.4393,1.43942,430700000.0
2006-07-25 12:51:00,1.43943,1.43987,1.4394,1.4394,411700000.0
2006-07-25 12:52:00,1.43947,1.43962,1.43939,1.43951,332900000.0
2006-07-25 12:53:00,1.43959,1.44031,1.43959,1.44007,275100000.0
2006-07-25 12:54:00,1.44011,1.44025,1.43963,1.43984,399300001.0
2006-07-25 12:55:00,1.43979,1.43979,1.43952,1.43955,401000000.0
2006-07-25 12:56:00,1.43958,1.43992,1.43951,1.43968,434900000.0
2006-07-25 12:57:00,1.43972,1.43994,1.43947,1.43953,497100001.0
2006-07-25 12:58:00,1.43938,1.4394,1.43912,1.43936,320600000.0
2006-07-25 12:59:00,1.4393,1.43956,1.43919,1.43935,618100000.0
2006-07-25 13:00:00,1.43935,1.43946,1.43932,1.4394,236900000.0
2006-07-25 13:01:00,1.43929,1.4394,1.43908,1.43913,310200000.0
2006-07-25 13:02:00,1.43917,1.43949,1.43908,1.43928,374900001.0
2006-07-25 13:03:00,1.43934,1.43935,1.43904,1.43921,376400001.0
2006-07-25 13:04:00,1.43918,1.43918,1.4388,1.43889,212200000.0
2006-07-25 13:05:00,1.43891,1.43916,1.43891,1.43906,154600000.0
2006-07-25 13:06:00,1.43917,1.43943,1.43912,1.43932,349000000.0
2006-07-25 13:07:00,1.43958,1.4397,1.43934,1.43943,301200000.0
2006-07-25 13:08:00,1.43926,1.43926,1.43853,1.43864,162700000.0
2006-07-25 13:09:00,1.43887,1.43926,1.43879,1.43889,339400001.0
2006-07-25 13:10:00,1.43897,1.43914,1.43891,1.43914,145400000.0
2006-07-25 13:11:00,1.43923,1.43955,1.43917,1.43944,417000000.0
2006-07-25 13:12:00,1.43957,1.43965,1.43948,1.43963,265600000.0
2006-07-25 13:13:00,1.43943,1.43943,1.43872,1.43893,296600000.0
2006-07-25 13:14:00,1.43888,1.43956,1.43888,1.43956,335500001.0
2006-07-25 13:15:00,1.43966,1.43971,1.43941,1.4396,446100000.0
2006-07-25 13:16:00,1.43957,1.43966,1.4395,1.43951,151100000.0
2006-07-25 13:17:00,1.43949,1.43969,1.43949,1.43956,131300000.0
2006-07-25 13:18:00,1.43948,1.43981,1.43948,1.43968,343100002.0
2006-07-25 13:19:00,1.43961,1.4399,1.43954,1.43987,286500001.0
2006-07-25 13:20:00,1.4398,1.43992,1.43969,1.43981,230100000.0
2006-07-25 13:21:00,1.43976,1.43979,1.43965,1.43968,160300000.0
2006-07-25 13:22:00,1.43969,1.43978,1.43958,1.43978,243300001.0
2006-07-25 13:23:00,1.43969,1.4398,1.43934,1.43956,249200000.0
2006-07-25 13:24:00,1.43951,1.43965,1.43951,1.43957,300900000.0
2006-07-25 13:25:00,1.43976,1.4399,1.43976,1.43984,145200000.0
2006-07-25 13:26:00,1.43993,1.44003,1.4398,1.43988,207600000.0
2006-07-25 13:27:00,1.43975,1.43982,1.43954,1.43958,311000001.0
2006-07-25 13:28:00,1.43958,1.43969,1.4395,1.43969,477800001.0
2006-07-25 13:29:00,1.43964,1.43983,1.43946,1.43956,619900000.0
2006-07-25 13:30:00,1.43938,1.43939,1.43908,1.43927,589700000.0
2006-07-25 13:31:00,1.43933,1.43978,1.43933,1.43969,512500001.0
2006-07-25 13:32:00,1.43971,1.43986,1.43969,1.43984,204200000.0
2006-07-25 13:33:00,1.43968,1.43968,1.43934,1.43955,419000001.0
2006-07-25 13:34:00,1.43954,1.43973,1.43935,1.43949,304700000.0
2006-07-25 13:35:00,1.43956,1.43971,1.43945,1.4396,372600001.0
2006-07-25 13:36:00,1.43961,1.43979,1.43951,1.43959,449200002.0
2006-07-25 13:37:00,1.43966,1.43981,1.43957,1.43957,521900001.0
2006-07-25 13:38:00,1.43953,1.43966,1.4394,1.43944,466200002.0
2006-07-25 13:39:00,1.43949,1.43964,1.43944,1.43949,265400000.0
2006-07-25 13:40:00,1.43936,1.43966,1.43934,1.43951,384200001.0
2006-07-25 13:41:00,1.43969,1.4398,1.43945,1.43956,272200000.0
2006-07-25 13:42:00,1.43956,1.43959,1.43942,1.43959,185700000.0
2006-07-25 13:43:00,1.43964,1.43964,1.43942,1.43952,119700000.0
2006-07-25 13:44:00,1.43956,1.43996,1.43956,1.43981,292700001.0
2006-07-25 13:45:00,1.43988,1.44004,1.43972,1.43975,436400000.0
2006-07-25 13:46:00,1.43985,1.44038,1.43985,1.44035,421600000.0
2006-07-25 13:47:00,1.44035,1.44047,1.44007,1.44036,483600000.0
2006-07-25 13:48:00,1.44038,1.44057,1.44023,1.44052,260700004.0
2006-07-25 13:49:00,1.44056,1.44065,1.44038,1.44058,220100001.0
2006-07-25 13:50:00,1.44068,1.44129,1.44059,1.44129,267900000.0
2006-07-25 13:51:00,1.44135,1.44135,1.44092,1.44101,243500001.0
2006-07-25 13:52:00,1.44092,1.44126,1.44091,1.44105,452400003.0
2006-07-25 13:53:00,1.44088,1.4413,1.44088,1.44116,502100000.0
2006-07-25 13:54:00,1.44108,1.44129,1.44099,1.44113,335400001.0
2006-07-25 13:55:00,1.44088,1.44105,1.44074,1.44086,340400000.0
2006-07-25 13:56:00,1.44092,1.44105,1.44073,1.44097,419200000.0
2006-07-25 13:57:00,1.44099,1.44109,1.44084,1.44104,346200001.0
2006-07-25 13:58:00,1.44094,1.44103,1.44073,1.44085,231100000.0
2006-07-25 13:59:00,1.44067,1.44098,1.44067,1.44089,449000001.0
2006-07-25 14:00:00,1.44081,1.44094,1.44074,1.44094,324900004.0
2006-07-25 14:01:00,1.44068,1.44082,1.44062,1.44073,415000001.0
2006-07-25 14:02:00,1.44064,1.44064,1.44006,1.44006,319500000.0
2006-07-25 14:03:00,1.44005,1.44045,1.44005,1.44017,457600000.0
2006-07-25 14:04:00,1.44019,1.4404,1.44016,1.44037,448500000.0
2006-07-25 14:05:00,1.44047,1.44074,1.44041,1.44074,386600003.0
2006-07-25 14:06:00,1.44067,1.44067,1.43971,1.44,373200001.0
2006-07-25 14:07:00,1.4401,1.44029,1.43994,1.44015,358000001.0
2006-07-25 14:08:00,1.44012,1.44044,1.4399,1.44002,421000000.0
2006-07-25 14:09:00,1.44017,1.44065,1.44017,1.44033,176500000.0
2006-07-25 14:10:00,1.44046,1.44062,1.44039,1.44044,248300001.0
2006-07-25 14:11:00,1.44043,1.44043,1.44015,1.44036,116900000.0
2006-07-25 14:12:00,1.44022,1.44024,1.43992,1.43999,208700000.0
2006-07-25 14:13:00,1.44003,1.44034,1.44003,1.44025,185700000.0
2006-07-25 14:14:00,1.44021,1.44028,1.44002,1.44014,213500000.0
2006-07-25 14:15:00,1.44016,1.44036,1.43995,1.44035,381600000.0
2006-07-25 14:16:00,1.44033,1.44035,1.44002,1.44012,164200001.0
2006-07-25 14:17:00,1.44006,1.44031,1.43977,1.44008,639500000.0
2006-07-25 14:18:00,1.44009,1.44029,1.43997,1.44029,325700000.0
2006-07-25 14:19:00,1.44024,1.44059,1.44024,1.44036,481100003.0
2006-07-25 14:20:00,1.44037,1.44053,1.4402,1.44053,203500000.0
2006-07-25 14:21:00,1.44043,1.44044,1.44019,1.44025,360500001.0
2006-07-25 14:22:00,1.4404,1.44046,1.44011,1.44036,624200000.0
2006-07-25 14:23:00,1.44067,1.44094,1.44062,1.44083,153800000.0
2006-07-25 14:24:00,1.44073,1.44107,1.44073,1.44086,540100001.0
2006-07-25 14:25:00,1.44088,1.44122,1.44083,1.44118,592600000.0
2006-07-25 14:26:00,1.44123,1.44135,1.4411,1.44122,657200001.0
2006-07-25 14:27:00,1.44133,1.44176,1.44133,1.44171,397400002.0
2006-07-25 14:28:00,1.44173,1.44183,1.4412,1.44167,36200000.0
2006-07-25 14:29:00,1.44162,1.44178,1.44145,1.44167,48000000.0
2006-07-25 14:30:00,1.44165,1.44183,1.44118,1.44183,44900000.0
2006-07-25 14:31:00,1.44163,1.44193,1.4416,1.4416,60300000.0
2006-07-25 14:32:00,1.44177,1.44199,1.44173,1.4419,44000000.0
2006-07-25 14:33:00,1.4418,1.4421,1.4418,1.44205,22200000.0
2006-07-25 14:34:00,1.44214,1.44243,1.44203,1.44243,21400000.0
2006-07-25 14:35:00,1.44254,1.44254,1.44237,1.44241,29100000.0
2006-07-25 14:36:00,1.44303,1.44334,1.44267,1.44267,37400000.0
2006-07-25 14:37:00,1.44304,1.44304,1.44253,1.44276,34400000.0
2006-07-25 14:38:00,1.44269,1.44274,1.44237,1.44274,35400000.0
2006-07-25 14:39:00,1.44252,1.44275,1.44219,1.44266,45900000.0
2006-07-25 14:40:00,1.44272,1.44278,1.44243,1.44252,43800000.0
2006-07-25 14:41:00,1.44272,1.44307,1.44271,1.44305,35000000.0
2006-07-25 14:42:00,1.44304,1.4431,1.44234,1.44234,49700000.0
2006-07-25 14:43:00,1.44284,1.44292,1.44263,1.44286,49400000.0
2006-07-25 14:44:00,1.44261,1.44268,1.44243,1.44261,42200000.0
2006-07-25 14:45:00,1.44255,1.44281,1.44233,1.44261,56600000.0
2006-07-25 14:46:00,1.44256,1.44256,1.44216,1.44225,35000000.0
2006-07-25 14:47:00,1.44227,1.44236,1.44212,1.44236,40700000.0
2006-07-25 14:48:00,1.44231,1.44243,1.44217,1.44243,30800001.0
2006-07-25 14:49:00,1.44234,1.44248,1.44223,1.44232,47800000.0
2006-07-25 14:50:00,1.44217,1.4424,1.44217,1.44238,39200000.0
2006-07-25 14:51:00,1.44227,1.44227,1.44198,1.44213,32600000.0
2006-07-25 14:52:00,1.44212,1.44234,1.44212,1.44234,28600000.0
2006-07-25 14:53:00,1.44224,1.44234,1.44196,1.44213,27900000.0
2006-07-25 14:54:00,1.44244,1.44262,1.44215,1.44215,46400000.0
2006-07-25 14:55:00,1.44234,1.44235,1.44204,1.44222,81900002.0
2006-07-25 14:56:00,1.44244,1.44245,1.44231,1.44232,33400000.0
2006-07-25 14:57:00,1.44244,1.44244,1.44212,1.44214,48200000.0
2006-07-25 14:58:00,1.44206,1.44232,1.44203,1.44203,33000000.0
2006-07-25 14:59:00,1.44197,1.44207,1.44179,1.44179,40800000.0
2006-07-25 15:00:00,1.44175,1.44179,1.44126,1.44126,53600001.0
2006-07-25 15:01:00,1.44157,1.44157,1.44118,1.44131,38700000.0
2006-07-25 15:02:00,1.44132,1.44132,1.44102,1.44127,35600000.0
2006-07-25 15:03:00,1.44106,1.44117,1.44072,1.44076,34200000.0
2006-07-25 15:04:00,1.44068,1.441,1.44064,1.44073,51800000.0
2006-07-25 15:05:00,1.44046,1.44046,1.44006,1.44015,38700000.0
2006-07-25 15:06:00,1.43996,1.44012,1.43941,1.43976,59800001.0
2006-07-25 15:07:00,1.43981,1.43981,1.43949,1.43967,61200001.0
2006-07-25 15:08:00,1.43966,1.43996,1.43966,1.4398,47000000.0
2006-07-25 15:09:00,1.43968,1.4398,1.4394,1.4398,20400000.0
2006-07-25 15:10:00,1.43989,1.44007,1.43986,1.43986,53000000.0
2006-07-25 15:11:00,1.43989,1.4402,1.43989,1.4402,34900000.0
2006-07-25 15:12:00,1.44024,1.44039,1.43975,1.43985,32600000.0
2006-07-25 15:13:00,1.44005,1.44014,1.43995,1.44014,32800000.0
2006-07-25 15:14:00,1.44004,1.44041,1.44004,1.44028,36000000.0
2006-07-25 15:15:00,1.44034,1.44035,1.43988,1.44029,51600000.0
2006-07-25 15:16:00,1.44019,1.44033,1.44019,1.44033,37600000.0
2006-07-25 15:17:00,1.44037,1.44037,1.4401,1.44023,38200000.0
2006-07-25 15:18:00,1.4399,1.4399,1.43928,1.43978,48600000.0
2006-07-25 15:19:00,1.43977,1.43985,1.43955,1.43971,28000000.0
2006-07-25 15:20:00,1.43964,1.43982,1.43964,1.43977,22000000.0
2006-07-25 15:21:00,1.43986,1.43992,1.43977,1.43989,24800000.0
2006-07-25 15:22:00,1.43977,1.43992,1.4396,1.43987,30000000.0
2006-07-25 15:23:00,1.43998,1.43998,1.43968,1.43978,31300000.0
2006-07-25 15:24:00,1.43992,1.44002,1.43979,1.43983,37600000.0
2006-07-25 15:25:00,1.43986,1.44013,1.43986,1.44,28800000.0
2006-07-25 15:26:00,1.44019,1.44019,1.43988,1.44008,31800000.0
2006-07-25 15:27:00,1.44002,1.44017,1.43985,1.43996,53100000.0
2006-07-25 15:28:00,1.43985,1.44001,1.43985,1.44001,26500000.0
2006-07-25 15:29:00,1.44012,1.4402,1.44001,1.44001,35400000.0
2006-07-25 15:30:00,1.44014,1.44039,1.4399,1.44039,32800000.0
2006-07-25 15:31:00,1.44032,1.44032,1.44011,1.44011,53100000.0
2006-07-25 15:32:00,1.43991,1.43991,1.43959,1.43985,44000000.0
2006-07-25 15:33:00,1.43991,1.43996,1.43956,1.43993,50200001.0
2006-07-25 15:34:00,1.43989,1.44037,1.43989,1.44018,23800000.0
2006-07-25 15:35:00,1.44034,1.44072,1.44031,1.44031,35200000.0
2006-07-25 15:36:00,1.44068,1.44087,1.44056,1.4406,50000001.0
2006-07-25 15:37:00,1.44068,1.44069,1.44039,1.44054,24200000.0
2006-07-25 15:38:00,1.44043,1.4406,1.44035,1.4406,51900000.0
2006-07-25 15:39:00,1.44061,1.44063,1.44041,1.44041,20800000.0
2006-07-25 15:40:00,1.44056,1.4408,1.44056,1.44061,35500000.0
2006-07-25 15:41:00,1.44081,1.44082,1.44034,1.44075,44400001.0
2006-07-25 15:42:00,1.44082,1.44108,1.44076,1.44103,30600000.0
2006-07-25 15:43:00,1.44121,1.44132,1.44098,1.44132,59000000.0
2006-07-25 15:44:00,1.44134,1.44136,1.44094,1.44136,30600000.0
2006-07-25 15:45:00,1.44121,1.44127,1.44091,1.44124,51400000.0
2006-07-25 15:46:00,1.44123,1.44127,1.4411,1.4411,45000000.0
2006-07-25 15:47:00,1.44097,1.44116,1.44071,1.44116,57700001.0
2006-07-25 15:48:00,1.44111,1.44162,1.44104,1.4415,44600000.0
2006-07-25 15:49:00,1.44142,1.4419,1.44142,1.44185,67900001.0
2006-07-25 15:50:00,1.44184,1.442,1.44184,1.44194,29000000.0
2006-07-25 15:51:00,1.44199,1.44204,1.44179,1.44185,29000000.0
2006-07-25 15:52:00,1.44183,1.44206,1.44179,1.44192,54200000.0
2006-07-25 15:53:00,1.4419,1.44218,1.4419,1.44206,64900000.0
2006-07-25 15:54:00,1.44223,1.44242,1.44223,1.4423,30100000.0
2006-07-25 15:55:00,1.44247,1.44277,1.44232,1.44267,43400000.0
2006-07-25 15:56:00,1.44283,1.44305,1.44259,1.44289,29600000.0
2006-07-25 15:57:00,1.44269,1.44286,1.44255,1.44255,27300000.0
2006-07-25 15:58:00,1.44274,1.44299,1.44274,1.44298,35600000.0
2006-07-25 15:59:00,1.44314,1.44328,1.44304,1.44316,43800000.0
2006-07-25 16:00:00,1.44254,1.44285,1.44134,1.44238,25400000.0
2006-07-25 16:01:00,1.44199,1.4426,1.44191,1.4423,49200001.0
2006-07-25 16:02:00,1.44232,1.44244,1.44208,1.44213,19800000.0
2006-07-25 16:03:00,1.4421,1.44282,1.4421,1.44282,44800000.0
2006-07-25 16:04:00,1.44285,1.44311,1.4425,1.4425,39800000.0
2006-07-25 16:05:00,1.44247,1.44285,1.44247,1.4428,28000000.0
2006-07-25 16:06:00,1.44242,1.4427,1.44217,1.44222,52400001.0
2006-07-25 16:07:00,1.44223,1.44233,1.44122,1.44129,43300000.0
2006-07-25 16:08:00,1.44106,1.44119,1.4405,1.441,38600000.0
2006-07-25 16:09:00,1.44068,1.44108,1.44054,1.44068,37600000.0
2006-07-25 16:10:00,1.44071,1.44097,1.44061,1.44061,44800000.0
2006-07-25 16:11:00,1.44023,1.44052,1.43993,1.4402,42400000.0
2006-07-25 16:12:00,1.4403,1.44038,1.44004,1.44029,44400000.0
2006-07-25 16:13:00,1.44037,1.44066,1.44025,1.44059,40900000.0
2006-07-25 16:14:00,1.44042,1.44069,1.44016,1.44044,44300000.0
2006-07-25 16:15:00,1.43997,1.44016,1.43997,1.44009,24800000.0
2006-07-25 16:16:00,1.43987,1.44024,1.43987,1.44014,33000000.0
2006-07-25 16:17:00,1.44,1.4403,1.43997,1.44012,27900000.0
2006-07-25 16:18:00,1.43992,1.43992,1.43956,1.43979,42800000.0
2006-07-25 16:19:00,1.43992,1.43992,1.4396,1.43979,28000000.0
2006-07-25 16:20:00,1.43968,1.43979,1.43916,1.43943,39400000.0
2006-07-25 16:21:00,1.43938,1.43953,1.43924,1.43946,55200000.0
2006-07-25 16:22:00,1.43934,1.43952,1.43901,1.43928,37200000.0
2006-07-25 16:23:00,1.43928,1.43942,1.43914,1.43934,37200000.0
2006-07-25 16:24:00,1.43928,1.43931,1.4388,1.4388,29400000.0
2006-07-25 16:25:00,1.4391,1.43947,1.43873,1.43926,33200000.0
2006-07-25 16:26:00,1.43921,1.43921,1.43871,1.43872,48600000.0
2006-07-25 16:27:00,1.43883,1.43935,1.43883,1.43906,25800000.0
2006-07-25 16:28:00,1.43905,1.43915,1.43863,1.43874,42800000.0
2006-07-25 16:29:00,1.43875,1.43875,1.43828,1.43828,49200000.0
2006-07-25 16:30:00,1.43809,1.43809,1.43787,1.43796,53600001.0
2006-07-25 16:31:00,1.43826,1.4383,1.43797,1.4383,70400000.0
2006-07-25 16:32:00,1.43885,1.43897,1.43829,1.43895,57500000.0
2006-07-25 16:33:00,1.439,1.439,1.43858,1.43868,41000000.0
2006-07-25 16:34:00,1.43873,1.43886,1.43847,1.43883,61000001.0
2006-07-25 16:35:00,1.43897,1.439,1.43863,1.43879,49600000.0
2006-07-25 16:36:00,1.4386,1.439,1.43856,1.43878,37600000.0
2006-07-25 16:37:00,1.43901,1.43901,1.43861,1.43885,37600000.0
2006-07-25 16:38:00,1.43881,1.43908,1.43881,1.43894,46500000.0
2006-07-25 16:39:00,1.43905,1.4392,1.43897,1.43912,26500000.0
2006-07-25 16:40:00,1.43897,1.43912,1.43885,1.43899,30400000.0
2006-07-25 16:41:00,1.4386,1.43922,1.4386,1.43916,34900000.0
2006-07-25 16:42:00,1.43918,1.43918,1.43869,1.43869,49600001.0
2006-07-25 16:43:00,1.43857,1.43886,1.43851,1.43865,63600001.0
2006-07-25 16:44:00,1.43843,1.43895,1.43838,1.43895,62200000.0
2006-07-25 16:45:00,1.43873,1.4391,1.43866,1.43902,49400001.0
2006-07-25 16:46:00,1.43921,1.43921,1.43888,1.43901,59400000.0
2006-07-25 16:47:00,1.43908,1.43921,1.43881,1.43898,65800002.0
2006-07-25 16:48:00,1.4392,1.4392,1.43869,1.43897,52800000.0
2006-07-25 16:49:00,1.43911,1.43911,1.43886,1.43905,65500001.0
2006-07-25 16:50:00,1.4391,1.43927,1.43886,1.43886,34200000.0
2006-07-25 16:51:00,1.43885,1.43905,1.43879,1.43905,22000000.0
2006-07-25 16:52:00,1.43912,1.43912,1.43896,1.43906,51000000.0
2006-07-25 16:53:00,1.43922,1.43922,1.43874,1.43903,54800000.0
2006-07-25 16:54:00,1.43908,1.43928,1.43897,1.43928,27500000.0
2006-07-25 16:55:00,1.43953,1.43953,1.43908,1.43934,34000000.0
2006-07-25 16:56:00,1.43936,1.43962,1.43934,1.43934,43200000.0
2006-07-25 16:57:00,1.4394,1.43957,1.43921,1.43948,30600000.0
2006-07-25 16:58:00,1.43931,1.43954,1.43931,1.43931,29400000.0
2006-07-25 16:59:00,1.43955,1.43971,1.43936,1.43957,26000000.0
2006-07-25 17:00:00,1.43917,1.43996,1.43917,1.43993,44400000.0
2006-07-25 17:01:00,1.43978,1.43992,1.43963,1.4398,36000000.0
2006-07-25 17:02:00,1.43962,1.43975,1.43946,1.43975,25200000.0
2006-07-25 17:03:00,1.43986,1.43986,1.43955,1.4397,62100000.0
2006-07-25 17:04:00,1.43954,1.43963,1.43926,1.43946,35200000.0
2006-07-25 17:05:00,1.43928,1.43966,1.439,1.43966,25800000.0
2006-07-25 17:06:00,1.43953,1.4397,1.43937,1.43961,39400000.0
2006-07-25 17:07:00,1.4396,1.43964,1.43931,1.43938,50000001.0
2006-07-25 17:08:00,1.43917,1.43971,1.43917,1.43971,43800000.0
2006-07-25 17:09:00,1.43952,1.43978,1.43911,1.43931,37400000.0
2006-07-25 17:10:00,1.43896,1.43905,1.43854,1.43854,29600000.0
2006-07-25 17:11:00,1.43826,1.43844,1.43808,1.43838,38000000.0
2006-07-25 17:12:00,1.43833,1.43852,1.43822,1.43836,31200000.0
2006-07-25 17:13:00,1.43795,1.43825,1.43784,1.43822,28400000.0
2006-07-25 17:14:00,1.43767,1.4383,1.43767,1.43773,50800000.0
2006-07-25 17:15:00,1.43814,1.43819,1.43784,1.43785,42400000.0
2006-07-25 17:16:00,1.43792,1.43818,1.43792,1.43815,22800000.0
2006-07-25 17:17:00,1.43804,1.43839,1.43795,1.43828,38800000.0
2006-07-25 17:18:00,1.43839,1.43839,1.43752,1.43798,38600000.0
2006-07-25 17:19:00,1.43776,1.43809,1.43755,1.43809,30200000.0
2006-07-25 17:20:00,1.43818,1.4382,1.43754,1.43779,29600000.0
2006-07-25 17:21:00,1.43804,1.43806,1.4376,1.43781,49600000.0
2006-07-25 17:22:00,1.4379,1.43841,1.43788,1.43834,44400000.0
2006-07-25 17:23:00,1.43816,1.43859,1.43816,1.43849,18600000.0
2006-07-25 17:24:00,1.43833,1.43833,1.43798,1.43818,29000000.0
2006-07-25 17:25:00,1.43802,1.43827,1.43783,1.43783,34000000.0
2006-07-25 17:26:00,1.4379,1.43816,1.43743,1.43743,39400000.0
2006-07-25 17:27:00,1.43731,1.43731,1.43679,1.43679,36400000.0
2006-07-25 17:28:00,1.43715,1.43747,1.43715,1.43745,50400000.0
2006-07-25 17:29:00,1.4376,1.43778,1.43734,1.43748,38400000.0
2006-07-25 17:30:00,1.43753,1.43777,1.43707,1.43717,46800000.0
2006-07-25 17:31:00,1.43705,1.43732,1.43693,1.43699,32400000.0
2006-07-25 17:32:00,1.43665,1.43665,1.43631,1.43639,36100000.0
2006-07-25 17:33:00,1.43642,1.43664,1.43607,1.43607,55400000.0
2006-07-25 17:34:00,1.43588,1.43616,1.43578,1.43587,36400000.0
2006-07-25 17:35:00,1.43572,1.43627,1.4356,1.43624,32600000.0
2006-07-25 17:36:00,1.43616,1.43652,1.43611,1.43636,63300001.0
2006-07-25 17:37:00,1.4365,1.43663,1.4359,1.43632,32700000.0
2006-07-25 17:38:00,1.43618,1.43645,1.4361,1.4361,55100000.0
2006-07-25 17:39:00,1.43647,1.43666,1.43634,1.43666,26000000.0
2006-07-25 17:40:00,1.43644,1.43674,1.43644,1.43654,39800000.0
2006-07-25 17:41:00,1.43636,1.43645,1.43591,1.43591,56600000.0
2006-07-25 17:42:00,1.4359,1.43624,1.43574,1.4361,29800000.0
2006-07-25 17:43:00,1.43618,1.4363,1.43597,1.43627,28800000.0
2006-07-25 17:44:00,1.43618,1.4364,1.43605,1.4362,50300000.0
2006-07-25 17:45:00,1.43623,1.43642,1.43604,1.43637,28200000.0
2006-07-25 17:46:00,1.43646,1.43646,1.43627,1.43637,61200000.0
2006-07-25 17:47:00,1.43628,1.4365,1.43601,1.43601,35000001.0
2006-07-25 17:48:00,1.43609,1.43626,1.43582,1.43614,46800000.0
2006-07-25 17:49:00,1.43613,1.43613,1.43562,1.4359,38000000.0
2006-07-25 17:50:00,1.43593,1.43616,1.43575,1.43616,28300000.0
2006-07-25 17:51:00,1.436,1.43614,1.43582,1.43587,26500000.0
2006-07-25 17:52:00,1.43586,1.43612,1.43585,1.43601,51600001.0
2006-07-25 17:53:00,1.43598,1.43618,1.43584,1.43584,33200000.0
2006-07-25 17:54:00,1.43569,1.43583,1.43512,1.43546,38700000.0
2006-07-25 17:55:00,1.43534,1.43563,1.43494,1.43563,46700000.0
2006-07-25 17:56:00,1.43534,1.43555,1.43527,1.43537,30800000.0
2006-07-25 17:57:00,1.43529,1.43541,1.43483,1.43533,42800000.0
2006-07-25 17:58:00,1.43541,1.43541,1.435,1.43518,50200000.0
2006-07-25 17:59:00,1.43509,1.43534,1.43416,1.43493,47000000.0
2006-07-25 18:00:00,1.43525,1.43525,1.43493,1.43504,51200000.0
2006-07-25 18:01:00,1.43514,1.43514,1.43473,1.43473,38800000.0
2006-07-25 18:02:00,1.43489,1.43508,1.43463,1.43508,48000000.0
2006-07-25 18:03:00,1.43487,1.43507,1.4347,1.4347,27400000.0
2006-07-25 18:04:00,1.43502,1.43518,1.4349,1.4349,42000000.0
2006-07-25 18:05:00,1.43509,1.43515,1.43486,1.43505,51800001.0
2006-07-25 18:06:00,1.43518,1.43589,1.43518,1.43575,51600000.0
2006-07-25 18:07:00,1.43604,1.43607,1.43579,1.43601,62000001.0
2006-07-25 18:08:00,1.43595,1.43633,1.43595,1.43599,47200000.0
2006-07-25 18:09:00,1.43579,1.43586,1.43546,1.43549,46100000.0
2006-07-25 18:10:00,1.43541,1.43549,1.43509,1.43523,28000000.0
2006-07-25 18:11:00,1.43537,1.43556,1.4352,1.4354,42200000.0
2006-07-25 18:12:00,1.43531,1.43547,1.43529,1.43529,27400000.0
2006-07-25 18:13:00,1.43541,1.43554,1.43515,1.43532,45400000.0
2006-07-25 18:14:00,1.43478,1.43543,1.43478,1.43543,28200000.0
2006-07-25 18:15:00,1.43546,1.43554,1.43531,1.43544,28000000.0
2006-07-25 18:16:00,1.43541,1.43546,1.43526,1.43529,46100000.0
2006-07-25 18:17:00,1.43539,1.43545,1.43528,1.4353,41400000.0
2006-07-25 18:18:00,1.43541,1.43553,1.43516,1.43541,44800000.0
2006-07-25 18:19:00,1.43543,1.43543,1.43512,1.43528,38600000.0
2006-07-25 18:20:00,1.43543,1.43559,1.43527,1.43535,32800000.0
2006-07-25 18:21:00,1.4355,1.43566,1.4354,1.4356,46000000.0
2006-07-25 18:22:00,1.43565,1.43583,1.43564,1.43567,37200001.0
2006-07-25 18:23:00,1.43575,1.43606,1.43575,1.4359,36200001.0
2006-07-25 18:24:00,1.43601,1.43607,1.43584,1.43586,41800000.0
2006-07-25 18:25:00,1.43602,1.43609,1.43582,1.43607,32000000.0
2006-07-25 18:26:00,1.43603,1.43603,1.43578,1.43578,41800000.0
2006-07-25 18:27:00,1.4357,1.43598,1.43544,1.43596,46800000.0
2006-07-25 18:28:00,1.43566,1.43582,1.43561,1.43565,45400000.0
2006-07-25 18:29:00,1.43566,1.43583,1.43557,1.43575,42000000.0
2006-07-25 18:30:00,1.43572,1.43572,1.43501,1.43523,50300000.0
2006-07-25 18:31:00,1.43537,1.43545,1.43502,1.43519,35400000.0
2006-07-25 18:32:00,1.43528,1.43537,1.43513,1.43537,33000000.0
2006-07-25 18:33:00,1.43545,1.43548,1.43515,1.43516,46000000.0
2006-07-25 18:34:00,1.43522,1.43548,1.43522,1.4353,44800000.0
2006-07-25 18:35:00,1.43528,1.43528,1.43486,1.43512,44000000.0
2006-07-25 18:36:00,1.43503,1.43545,1.43503,1.4354,51400000.0
2006-07-25 18:37:00,1.43569,1.43604,1.43569,1.43604,28400000.0
2006-07-25 18:38:00,1.43564,1.43564,1.43533,1.43558,51200001.0
2006-07-25 18:39:00,1.43533,1.43572,1.43533,1.43572,44400001.0
2006-07-25 18:40:00,1.43553,1.43564,1.43491,1.43493,28000000.0
2006-07-25 18:41:00,1.43506,1.43529,1.43506,1.43521,28400000.0
2006-07-25 18:42:00,1.43509,1.43517,1.43488,1.43516,39200000.0
2006-07-25 18:43:00,1.43502,1.43525,1.43493,1.43495,40800000.0
2006-07-25 18:44:00,1.435,1.435,1.43485,1.43485,43000000.0
2006-07-25 18:45:00,1.43507,1.43507,1.43474,1.43474,22000000.0
2006-07-25 18:46:00,1.43497,1.43497,1.43477,1.43478,43300000.0
2006-07-25 18:47:00,1.43502,1.43506,1.43494,1.43495,35000000.0
2006-07-25 18:48:00,1.43515,1.43525,1.43501,1.43511,43500000.0
2006-07-25 18:49:00,1.43514,1.43522,1.43497,1.43515,23000000.0
2006-07-25 18:50:00,1.43521,1.43538,1.43512,1.43527,45600000.0
2006-07-25 18:51:00,1.43519,1.43523,1.43496,1.43509,52500000.0
2006-07-25 18:52:00,1.43475,1.43506,1.43475,1.43481,39000000.0
2006-07-25 18:53:00,1.43486,1.43492,1.43471,1.43481,36400000.0
2006-07-25 18:54:00,1.43495,1.43495,1.43458,1.43481,33000000.0
2006-07-25 18:55:00,1.43466,1.43489,1.43466,1.43481,32100000.0
2006-07-25 18:56:00,1.43456,1.43524,1.43456,1.4347,24600000.0
2006-07-25 18:57:00,1.43494,1.43504,1.43482,1.43483,25200000.0
2006-07-25 18:58:00,1.43482,1.43512,1.43478,1.43497,42200000.0
2006-07-25 18:59:00,1.43496,1.43497,1.4345,1.43484,35200000.0
2006-07-25 19:00:00,1.43511,1.43537,1.43501,1.43516,35400000.0
2006-07-25 19:01:00,1.43525,1.43529,1.43499,1.43512,54400000.0
2006-07-25 19:02:00,1.43513,1.43521,1.43506,1.43521,31100000.0
2006-07-25 19:03:00,1.43511,1.43529,1.43494,1.43516,56900001.0
2006-07-25 19:04:00,1.43501,1.43501,1.43464,1.43484,61200000.0
2006-07-25 19:05:00,1.43487,1.43499,1.43475,1.43484,28200000.0
2006-07-25 19:06:00,1.43504,1.43504,1.43491,1.43504,27600000.0
2006-07-25 19:07:00,1.4351,1.43535,1.43495,1.43535,49400000.0
2006-07-25 19:08:00,1.43518,1.43535,1.43517,1.43517,53200000.0
2006-07-25 19:09:00,1.43508,1.43508,1.4348,1.43494,42700000.0
2006-07-25 19:10:00,1.43506,1.43506,1.43428,1.43428,53800000.0
2006-07-25 19:11:00,1.43454,1.435,1.43443,1.4349,55300001.0
2006-07-25 19:12:00,1.43453,1.43478,1.43453,1.43476,35200000.0
2006-07-25 19:13:00,1.43475,1.4349,1.43462,1.4349,60400000.0
2006-07-25 19:14:00,1.43483,1.43505,1.43477,1.435,47000000.0
2006-07-25 19:15:00,1.43476,1.43476,1.43448,1.43469,22800000.0
2006-07-25 19:16:00,1.43457,1.43496,1.43457,1.43482,33400000.0
2006-07-25 19:17:00,1.43481,1.43506,1.43469,1.4348,61300000.0
2006-07-25 19:18:00,1.43483,1.43483,1.4346,1.43472,20000000.0
2006-07-25 19:19:00,1.43466,1.43466,1.43407,1.43442,27800000.0
2006-07-25 19:20:00,1.43441,1.43455,1.43422,1.43454,53200000.0
2006-07-25 19:21:00,1.43442,1.43465,1.43439,1.43462,18000000.0
2006-07-25 19:22:00,1.43461,1.43467,1.43444,1.43458,28400000.0
2006-07-25 19:23:00,1.4344,1.43475,1.43422,1.43475,64400001.0
2006-07-25 19:24:00,1.43473,1.43483,1.43446,1.43481,58800000.0
2006-07-25 19:25:00,1.43494,1.43497,1.43469,1.43497,33500000.0
2006-07-25 19:26:00,1.43479,1.435,1.43465,1.43479,26200000.0
2006-07-25 19:27:00,1.43473,1.43496,1.43447,1.43496,30400000.0
2006-07-25 19:28:00,1.43476,1.43491,1.43461,1.43476,33400000.0
2006-07-25 19:29:00,1.43468,1.43496,1.43441,1.43496,35500000.0
2006-07-25 19:30:00,1.43495,1.43495,1.43476,1.43476,49800000.0
2006-07-25 19:31:00,1.43478,1.43478,1.43463,1.43471,47700000.0
2006-07-25 19:32:00,1.43464,1.43479,1.43454,1.43469,34500000.0
2006-07-25 19:33:00,1.43481,1.43482,1.43447,1.43455,40000000.0
2006-07-25 19:34:00,1.43422,1.43429,1.43396,1.43396,28200000.0
2006-07-25 19:35:00,1.43409,1.43431,1.43392,1.43423,46800000.0
2006-07-25 19:36:00,1.43411,1.43437,1.43411,1.43413,26800000.0
2006-07-25 19:37:00,1.43408,1.43414,1.43367,1.43367,35900000.0
2006-07-25 19:38:00,1.43361,1.43389,1.43361,1.43364,29100000.0
2006-07-25 19:39:00,1.43374,1.43377,1.43354,1.43366,37200000.0
2006-07-25 19:40:00,1.4338,1.43391,1.43365,1.4338,33500000.0
2006-07-25 19:41:00,1.43373,1.43392,1.43364,1.43388,33000000.0
2006-07-25 19:42:00,1.43396,1.43414,1.43376,1.43414,43200000.0
2006-07-25 19:43:00,1.43401,1.43404,1.43357,1.43396,62900000.0
2006-07-25 19:44:00,1.43387,1.434,1.43378,1.434,59200001.0
2006-07-25 19:45:00,1.43377,1.43381,1.4337,1.43374,41800000.0
2006-07-25 19:46:00,1.43367,1.43377,1.43317,1.43317,52300001.0
2006-07-25 19:47:00,1.43374,1.43391,1.43367,1.43381,36900000.0
2006-07-25 19:48:00,1.4339,1.4339,1.43383,1.43383,39800000.0
2006-07-25 19:49:00,1.43399,1.43414,1.43397,1.43397,41600000.0
2006-07-25 19:50:00,1.43425,1.43425,1.43402,1.43422,47100000.0
2006-07-25 19:51:00,1.43404,1.43433,1.43404,1.43429,38700000.0
2006-07-25 19:52:00,1.43428,1.43449,1.43411,1.43427,26000000.0
2006-07-25 19:53:00,1.43461,1.435,1.43461,1.43485,42600000.0
2006-07-25 19:54:00,1.43479,1.43493,1.43467,1.43467,76400002.0
2006-07-25 19:55:00,1.43456,1.43472,1.43456,1.4346,24800000.0
2006-07-25 19:56:00,1.43462,1.43478,1.4345,1.43467,31000000.0
2006-07-25 19:57:00,1.43471,1.43474,1.43449,1.43463,31200000.0
2006-07-25 19:58:00,1.43455,1.43468,1.43454,1.43454,30800000.0
2006-07-25 19:59:00,1.43463,1.43472,1.43449,1.43449,45100000.0
2006-07-25 20:00:00,1.43451,1.43472,1.43429,1.43429,36800000.0
2006-07-25 20:01:00,1.43465,1.43466,1.4344,1.43444,41600000.0
2006-07-25 20:02:00,1.43463,1.43463,1.43436,1.43457,56000000.0
2006-07-25 20:03:00,1.43477,1.43489,1.4346,1.43489,23000000.0
2006-07-25 20:04:00,1.43485,1.43485,1.43444,1.43462,65300000.0
2006-07-25 20:05:00,1.43462,1.43487,1.43462,1.43477,29800000.0
2006-07-25 20:06:00,1.43488,1.43503,1.43482,1.43485,35200000.0
2006-07-25 20:07:00,1.43472,1.43486,1.43452,1.43482,20600000.0
2006-07-25 20:08:00,1.43489,1.43489,1.43452,1.43476,37200000.0
2006-07-25 20:09:00,1.43473,1.43485,1.43473,1.43485,40300001.0
2006-07-25 20:10:00,1.43448,1.43493,1.43448,1.43493,51900000.0
2006-07-25 20:11:00,1.43497,1.43497,1.43468,1.43477,30000000.0
2006-07-25 20:12:00,1.43501,1.43507,1.43464,1.4349,38200000.0
2006-07-25 20:13:00,1.43492,1.43497,1.43477,1.43497,31900000.0
2006-07-25 20:14:00,1.43499,1.43501,1.43445,1.43495,37200000.0
2006-07-25 20:15:00,1.43515,1.43523,1.43504,1.43523,37400000.0
2006-07-25 20:16:00,1.43522,1.43533,1.43503,1.43503,34800000.0
2006-07-25 20:17:00,1.43513,1.43532,1.43466,1.43532,42400000.0
2006-07-25 20:18:00,1.43548,1.43556,1.43533,1.43537,34200000.0
2006-07-25 20:19:00,1.43547,1.43547,1.43514,1.43535,61100000.0
2006-07-25 20:20:00,1.43536,1.43536,1.43508,1.43532,35400000.0
2006-07-25 20:21:00,1.43515,1.43527,1.43515,1.43527,42200000.0
2006-07-25 20:22:00,1.43518,1.43521,1.43497,1.43513,61100000.0
2006-07-25 20:23:00,1.43516,1.43521,1.43489,1.43511,53200000.0
2006-07-25 20:24:00,1.43527,1.43527,1.43482,1.43482,30500000.0
2006-07-25 20:25:00,1.43512,1.43512,1.43481,1.43481,46800000.0
2006-07-25 20:26:00,1.43492,1.43492,1.43461,1.43482,41300000.0
2006-07-25 20:27:00,1.43482,1.43482,1.43432,1.43455,69100001.0
2006-07-25 20:28:00,1.4348,1.43521,1.4348,1.43521,30200000.0
2006-07-25 20:29:00,1.43509,1.43521,1.43463,1.43516,46000000.0
2006-07-25 20:30:00,1.43518,1.43518,1.43497,1.43505,32800000.0
2006-07-25 20:31:00,1.43505,1.43532,1.43487,1.43532,42400000.0
2006-07-25 20:32:00,1.43517,1.43556,1.43504,1.43556,35000000.0
2006-07-25 20:33:00,1.43556,1.43556,1.43517,1.43538,33000000.0
2006-07-25 20:34:00,1.43526,1.43545,1.43516,1.43532,70800000.0
2006-07-25 20:35:00,1.43548,1.43554,1.43538,1.43553,37200000.0
2006-07-25 20:36:00,1.43567,1.43593,1.43557,1.43557,41300000.0
2006-07-25 20:37:00,1.43556,1.43559,1.43534,1.43559,38400000.0
2006-07-25 20:38:00,1.43578,1.43585,1.43564,1.43571,39600000.0
2006-07-25 20:39:00,1.43556,1.43573,1.43538,1.43551,67900000.0
2006-07-25 20:40:00,1.43556,1.43579,1.43556,1.43564,48800000.0
2006-07-25 20:41:00,1.43573,1.4358,1.43542,1.4358,38200000.0
2006-07-25 20:42:00,1.43577,1.43585,1.43545,1.43582,25200000.0
2006-07-25 20:43:00,1.43562,1.43581,1.43525,1.43525,38600001.0
2006-07-25 20:44:00,1.4354,1.43559,1.4352,1.43559,27200000.0
2006-07-25 20:45:00,1.43547,1.43569,1.43543,1.43551,44400000.0
2006-07-25 20:46:00,1.43558,1.43568,1.43547,1.43558,36000000.0
2006-07-25 20:47:00,1.43558,1.4357,1.43528,1.43542,35200000.0
2006-07-25 20:48:00,1.4354,1.43564,1.4354,1.4355,59100000.0
2006-07-25 20:49:00,1.43548,1.43557,1.43548,1.43557,29600000.0
2006-07-25 20:50:00,1.43545,1.43556,1.43537,1.43549,31600000.0
2006-07-25 20:51:00,1.43532,1.43551,1.43532,1.43545,24600000.0
2006-07-25 20:52:00,1.43544,1.43572,1.43536,1.43566,35000000.0
2006-07-25 20:53:00,1.43549,1.43569,1.43549,1.43562,54000000.0
2006-07-25 20:54:00,1.43532,1.43569,1.43532,1.43543,74500002.0
2006-07-25 20:55:00,1.43545,1.43581,1.43538,1.43581,52900001.0
2006-07-25 20:56:00,1.43569,1.43597,1.43564,1.43597,28000000.0
2006-07-25 20:57:00,1.43601,1.43601,1.43581,1.43597,27800000.0
2006-07-25 20:58:00,1.43605,1.43634,1.43595,1.43634,37200000.0
2006-07-25 20:59:00,1.43648,1.43675,1.43647,1.43657,40900000.0
2006-07-25 21:00:00,1.4364,1.43646,1.43611,1.43631,24400000.0
2006-07-25 21:01:00,1.4362,1.43639,1.4358,1.4358,37600000.0
2006-07-25 21:02:00,1.43609,1.43631,1.43583,1.43617,44400000.0
2006-07-25 21:03:00,1.43603,1.43603,1.43588,1.43588,37200000.0
2006-07-25 21:04:00,1.43596,1.43607,1.43588,1.43604,31600000.0
2006-07-25 21:05:00,1.43596,1.43632,1.43591,1.43596,49400000.0
2006-07-25 21:06:00,1.43599,1.43604,1.43577,1.43604,50600001.0
2006-07-25 21:07:00,1.43606,1.43606,1.43584,1.43596,27800000.0
2006-07-25 21:08:00,1.43589,1.43608,1.43583,1.43608,47900001.0
2006-07-25 21:09:00,1.43618,1.43625,1.43602,1.4362,20600000.0
2006-07-25 21:10:00,1.43623,1.43623,1.43598,1.4361,30400000.0
2006-07-25 21:11:00,1.43613,1.4362,1.4358,1.43596,30100000.0
2006-07-25 21:12:00,1.43607,1.43617,1.43595,1.4361,57500000.0
2006-07-25 21:13:00,1.43611,1.43632,1.43593,1.43593,51900000.0
2006-07-25 21:14:00,1.43585,1.43611,1.43583,1.4359,51800000.0
2006-07-25 21:15:00,1.43588,1.43606,1.43588,1.43598,37400000.0
2006-07-25 21:16:00,1.43564,1.43609,1.43564,1.43609,26400000.0
2006-07-25 21:17:00,1.43609,1.43614,1.43576,1.43576,55700000.0
2006-07-25 21:18:00,1.43626,1.43626,1.43559,1.43602,33000000.0
2006-07-25 21:19:00,1.43601,1.43601,1.4358,1.43586,47000001.0
2006-07-25 21:20:00,1.43592,1.43613,1.43587,1.43599,51600000.0
2006-07-25 21:21:00,1.43615,1.43629,1.436,1.43619,39000000.0
2006-07-25 21:22:00,1.43596,1.43643,1.43596,1.43628,33400000.0
2006-07-25 21:23:00,1.43626,1.43638,1.43588,1.43588,90200003.0
2006-07-25 21:24:00,1.43603,1.43627,1.43587,1.43591,34400000.0
2006-07-25 21:25:00,1.436,1.4362,1.43578,1.43578,61100000.0
2006-07-25 21:26:00,1.43608,1.4362,1.43572,1.43572,31000000.0
2006-07-25 21:27:00,1.43575,1.43595,1.43575,1.43588,37800000.0
2006-07-25 21:28:00,1.43588,1.43601,1.43588,1.43594,43600000.0
2006-07-25 21:29:00,1.43605,1.43605,1.43592,1.43593,30400000.0
2006-07-25 21:30:00,1.436,1.43608,1.43588,1.43589,29000000.0
2006-07-25 21:31:00,1.43594,1.43597,1.43583,1.43589,20400000.0
2006-07-25 21:32:00,1.43617,1.43626,1.43613,1.43619,31200000.0
2006-07-25 21:33:00,1.43615,1.43623,1.43595,1.43608,27600000.0
2006-07-25 21:34:00,1.43608,1.43612,1.43599,1.43607,47000001.0
2006-07-25 21:35:00,1.43591,1.43599,1.43564,1.43598,32800000.0
2006-07-25 21:36:00,1.4362,1.43629,1.43587,1.43617,35000000.0
2006-07-25 21:37:00,1.4361,1.4361,1.43588,1.43592,29100000.0
2006-07-25 21:38:00,1.43596,1.43602,1.43578,1.43602,37200001.0
2006-07-25 21:39:00,1.43571,1.43592,1.43571,1.43588,42500000.0
2006-07-25 21:40:00,1.4356,1.43584,1.4356,1.43584,28200000.0
2006-07-25 21:41:00,1.43584,1.43588,1.43566,1.43579,37200000.0
2006-07-25 21:42:00,1.43573,1.43573,1.43536,1.43536,25000000.0
2006-07-25 21:43:00,1.4358,1.43593,1.43572,1.43591,37400000.0
2006-07-25 21:44:00,1.43576,1.43592,1.43564,1.43576,23400000.0
2006-07-25 21:45:00,1.43584,1.43587,1.43571,1.43571,27200000.0
2006-07-25 21:46:00,1.43573,1.43589,1.43559,1.43564,52100000.0
2006-07-25 21:47:00,1.43546,1.43557,1.4353,1.43545,32800000.0
2006-07-25 21:48:00,1.43576,1.43589,1.43558,1.43565,64600000.0
2006-07-25 21:49:00,1.43558,1.43584,1.43558,1.43584,19000000.0
2006-07-25 21:50:00,1.43573,1.43573,1.43535,1.43538,53500000.0
2006-07-25 21:51:00,1.4351,1.43517,1.43484,1.43489,62400000.0
2006-07-25 21:52:00,1.43475,1.43504,1.43454,1.43464,44200000.0
2006-07-25 21:53:00,1.43455,1.43481,1.43455,1.43465,38900000.0
2006-07-25 21:54:00,1.43464,1.43493,1.43458,1.43472,40400000.0
2006-07-25 21:55:00,1.43456,1.43483,1.43433,1.43483,46400001.0
2006-07-25 21:56:00,1.43488,1.43493,1.43464,1.43466,51800000.0
2006-07-25 21:57:00,1.43483,1.43498,1.43452,1.43474,41700000.0
2006-07-25 21:58:00,1.43468,1.435,1.43468,1.43485,30600000.0
2006-07-25 21:59:00,1.43492,1.43507,1.43474,1.43487,51400000.0
2006-07-25 22:00:00,1.43499,1.43507,1.43497,1.43507,32600000.0
2006-07-25 22:01:00,1.43492,1.43517,1.4349,1.435,26600000.0
2006-07-25 22:02:00,1.435,1.435,1.43473,1.43475,41400000.0
2006-07-25 22:03:00,1.43497,1.43502,1.43478,1.43502,28400000.0
2006-07-25 22:04:00,1.435,1.43507,1.43481,1.43491,28400000.0
2006-07-25 22:05:00,1.43504,1.43514,1.43492,1.43514,42000000.0
2006-07-25 22:06:00,1.43519,1.43519,1.4347,1.435,34700000.0
2006-07-25 22:07:00,1.43501,1.43533,1.43501,1.43518,41400000.0
2006-07-25 22:08:00,1.43491,1.43539,1.43491,1.43516,33200000.0
2006-07-25 22:09:00,1.43502,1.43507,1.43471,1.43493,30400000.0
2006-07-25 22:10:00,1.43504,1.43525,1.435,1.43525,35100000.0
2006-07-25 22:11:00,1.43517,1.43535,1.43508,1.43509,36700000.0
2006-07-25 22:12:00,1.4352,1.43534,1.43509,1.43509,55300000.0
2006-07-25 22:13:00,1.43515,1.43525,1.43515,1.4352,26200000.0
2006-07-25 22:14:00,1.43503,1.43537,1.435,1.43505,51400000.0
2006-07-25 22:15:00,1.43518,1.43531,1.43508,1.43514,40200000.0
2006-07-25 22:16:00,1.435,1.4351,1.43482,1.43482,42400000.0
2006-07-25 22:17:00,1.43518,1.43537,1.43502,1.43537,43500000.0
2006-07-25 22:18:00,1.4355,1.4355,1.43511,1.43511,25400000.0
2006-07-25 22:19:00,1.4351,1.43531,1.4351,1.43522,33900000.0
2006-07-25 22:20:00,1.43525,1.43543,1.43515,1.43537,52500000.0
2006-07-25 22:21:00,1.43529,1.43548,1.43506,1.43536,38700000.0
2006-07-25 22:22:00,1.43548,1.4355,1.43527,1.43537,34400000.0
2006-07-25 22:23:00,1.43561,1.43566,1.43532,1.43532,38000000.0
2006-07-25 22:24:00,1.43547,1.43561,1.43532,1.43554,34800000.0
2006-07-25 22:25:00,1.4356,1.43567,1.43546,1.43554,37100000.0
2006-07-25 22:26:00,1.43529,1.43568,1.43529,1.43568,26000000.0
2006-07-25 22:27:00,1.43537,1.4355,1.43507,1.43537,42100000.0
2006-07-25 22:28:00,1.43526,1.43548,1.43524,1.43545,51000000.0
2006-07-25 22:29:00,1.43561,1.4359,1.43561,1.4358,38000000.0
2006-07-25 22:30:00,1.43583,1.43583,1.43566,1.43566,27800000.0
2006-07-25 22:31:00,1.43579,1.4358,1.4351,1.43567,43000000.0
2006-07-25 22:32:00,1.43561,1.4358,1.43551,1.43569,38600000.0
2006-07-25 22:33:00,1.43569,1.4359,1.43569,1.43579,35000000.0
2006-07-25 22:34:00,1.43578,1.43601,1.43561,1.43589,55600000.0
2006-07-25 22:35:00,1.43602,1.43605,1.43582,1.43582,40000000.0
2006-07-25 22:36:00,1.43597,1.43616,1.4355,1.4355,65100000.0
2006-07-25 22:37:00,1.43602,1.43619,1.43602,1.43606,70900000.0
2006-07-25 22:38:00,1.43594,1.43614,1.43594,1.43606,49900001.0
2006-07-25 22:39:00,1.43605,1.43618,1.43594,1.43597,25800000.0
2006-07-25 22:40:00,1.43584,1.43592,1.43519,1.43519,51600000.0
2006-07-25 22:41:00,1.43573,1.43574,1.43551,1.43568,41400000.0
2006-07-25 22:42:00,1.43578,1.4358,1.43556,1.43564,23400000.0
2006-07-25 22:43:00,1.43554,1.43569,1.43545,1.43556,20800000.0
2006-07-25 22:44:00,1.43549,1.43564,1.43546,1.43556,30000000.0
2006-07-25 22:45:00,1.43549,1.43576,1.43542,1.43576,33800000.0
2006-07-25 22:46:00,1.43581,1.43581,1.43559,1.43559,30600000.0
2006-07-25 22:47:00,1.43569,1.43573,1.43551,1.43558,24600000.0
2006-07-25 22:48:00,1.43541,1.43581,1.43541,1.43581,53100000.0
2006-07-25 22:49:00,1.43581,1.43592,1.43548,1.4357,40500000.0
2006-07-25 22:50:00,1.43583,1.43594,1.43559,1.43559,14200000.0
2006-07-25 22:51:00,1.43579,1.43588,1.43567,1.43579,25700000.0
2006-07-25 22:52:00,1.4357,1.4357,1.43532,1.43538,16600000.0
2006-07-25 22:53:00,1.43561,1.43585,1.43545,1.4357,67200001.0
2006-07-25 22:54:00,1.4356,1.4356,1.43533,1.43536,26400000.0
2006-07-25 22:55:00,1.43563,1.43575,1.43549,1.43549,31600000.0
2006-07-25 22:56:00,1.43544,1.43546,1.43523,1.43546,14400000.0
2006-07-25 22:57:00,1.43535,1.43535,1.43487,1.43487,33600000.0
2006-07-25 22:58:00,1.4352,1.4354,1.43514,1.43514,31000000.0
2006-07-25 22:59:00,1.43524,1.43528,1.43507,1.43521,31400000.0
2006-07-25 23:00:00,1.43516,1.43526,1.43498,1.43498,30800000.0
2006-07-25 23:01:00,1.4351,1.4351,1.435,1.435,28400000.0
2006-07-25 23:02:00,1.4349,1.4353,1.4349,1.4352,28400000.0
2006-07-25 23:03:00,1.4351,1.4351,1.4347,1.4347,28400000.0
2006-07-25 23:04:00,1.4346,1.4353,1.4345,1.4352,28400000.0
2006-07-25 23:05:00,1.4353,1.4353,1.4352,1.4352,28400000.0
2006-07-25 23:06:00,1.435,1.4351,1.435,1.4351,28400000.0
2006-07-25 23:07:00,1.4353,1.4355,1.4353,1.4355,28400000.0
2006-07-25 23:08:00,1.4356,1.4357,1.4356,1.4356,28400000.0
2006-07-25 23:09:00,1.4358,1.4358,1.4356,1.4356,28400000.0
2006-07-25 23:10:00,1.4355,1.4356,1.4355,1.4356,28400000.0
2006-07-25 23:11:00,1.4358,1.4359,1.4357,1.4359,28400000.0
2006-07-25 23:12:00,1.436,1.4363,1.436,1.4361,28400000.0
2006-07-25 23:13:00,1.436,1.436,1.436,1.436,28400000.0
2006-07-25 23:14:00,1.4359,1.436,1.4359,1.436,28400000.0
2006-07-25 23:15:00,1.4359,1.4359,1.4357,1.4359,28400000.0
2006-07-25 23:16:00,1.436,1.436,1.4359,1.4359,28400000.0
2006-07-25 23:17:00,1.436,1.436,1.4359,1.4359,28400000.0
2006-07-25 23:18:00,1.4357,1.4359,1.4357,1.4358,28400000.0
2006-07-25 23:19:00,1.4357,1.4357,1.4357,1.4357,28400000.0
2006-07-25 23:20:00,1.4358,1.4359,1.4357,1.4357,28400000.0
2006-07-25 23:21:00,1.436,1.436,1.4359,1.4359,28400000.0
2006-07-25 23:22:00,1.4361,1.4361,1.4358,1.4359,28400000.0
2006-07-25 23:23:00,1.4361,1.4362,1.436,1.4362,28400000.0
2006-07-25 23:24:00,1.4359,1.4361,1.4358,1.4358,28400000.0
2006-07-25 23:25:00,1.4356,1.436,1.4356,1.4359,28400000.0
2006-07-25 23:26:00,1.4358,1.4358,1.4358,1.4358,28400000.0
2006-07-25 23:27:00,1.4351,1.43529,1.4351,1.43517,28400000.0
2006-07-25 23:28:00,1.43523,1.43554,1.43523,1.43529,45300000.0
2006-07-25 23:29:00,1.43561,1.43588,1.43541,1.4357,46800000.0
2006-07-25 23:30:00,1.43565,1.43596,1.43565,1.43582,23600000.0
2006-07-25 23:31:00,1.43584,1.43585,1.43539,1.43585,22400000.0
2006-07-25 23:32:00,1.43562,1.43587,1.43559,1.4358,32800000.0
2006-07-25 23:33:00,1.43563,1.43579,1.43563,1.43578,37700000.0
2006-07-25 23:34:00,1.43587,1.43604,1.43578,1.43578,41800000.0
2006-07-25 23:35:00,1.4359,1.4359,1.43566,1.43567,23400000.0
2006-07-25 23:36:00,1.43586,1.43605,1.43584,1.43597,37800000.0
2006-07-25 23:37:00,1.43606,1.43606,1.43592,1.43593,30200000.0
2006-07-25 23:38:00,1.43591,1.43599,1.43583,1.43598,25600000.0
2006-07-25 23:39:00,1.43571,1.43594,1.43568,1.43594,31400000.0
2006-07-25 23:40:00,1.4364,1.43646,1.43627,1.43627,36200000.0
2006-07-25 23:41:00,1.43631,1.43631,1.43574,1.43574,37400000.0
2006-07-25 23:42:00,1.43629,1.43629,1.43606,1.43619,19600000.0
2006-07-25 23:43:00,1.43634,1.43645,1.43588,1.4363,27600000.0
2006-07-25 23:44:00,1.43628,1.43628,1.43608,1.43619,32400000.0
2006-07-25 23:45:00,1.43618,1.43641,1.43598,1.43629,44900000.0
2006-07-25 23:46:00,1.4366,1.43676,1.43658,1.43664,32600000.0
2006-07-25 23:47:00,1.43665,1.43665,1.43623,1.4363,63200001.0
2006-07-25 23:48:00,1.43631,1.43631,1.43614,1.43617,30400000.0
2006-07-25 23:49:00,1.43623,1.43634,1.43597,1.43618,31900000.0
2006-07-25 23:50:00,1.43563,1.436,1.43559,1.43594,31000000.0
2006-07-25 23:51:00,1.43609,1.43609,1.4358,1.43597,59200000.0
2006-07-25 23:52:00,1.43605,1.4361,1.43575,1.43608,39800000.0
2006-07-25 23:53:00,1.43625,1.43625,1.43581,1.43605,34900000.0
2006-07-25 23:54:00,1.43586,1.43586,1.43524,1.43524,56800000.0
2006-07-25 23:55:00,1.43576,1.43607,1.43576,1.43607,41900000.0
2006-07-25 23:56:00,1.43613,1.43613,1.43581,1.43581,36500000.0
2006-07-25 23:57:00,1.43565,1.43573,1.4356,1.43573,33200000.0
2006-07-25 23:58:00,1.43565,1.43578,1.43535,1.4357,27700000.0
2006-07-25 23:59:00,1.4357,1.4358,1.4355,1.43555,42000000.0
2006-07-26 00:00:00,1.43575,1.43584,1.43562,1.43568,51400000.0
2006-07-26 00:01:00,1.43569,1.43569,1.43536,1.43542,45600000.0
2006-07-26 00:02:00,1.43533,1.43533,1.4348,1.43519,59200000.0
2006-07-26 00:03:00,1.43512,1.43517,1.43491,1.43514,38500000.0
2006-07-26 00:04:00,1.43517,1.43535,1.43517,1.43535,26100000.0
2006-07-26 00:05:00,1.43542,1.43542,1.43513,1.43513,28200000.0
2006-07-26 00:06:00,1.43529,1.4355,1.43529,1.4355,40200000.0
2006-07-26 00:07:00,1.43541,1.43551,1.43526,1.43536,39000000.0
2006-07-26 00:08:00,1.43543,1.43551,1.43525,1.43551,45200001.0
2006-07-26 00:09:00,1.43531,1.43546,1.43512,1.4353,49800000.0
2006-07-26 00:10:00,1.43546,1.43563,1.43536,1.43553,37800000.0
2006-07-26 00:11:00,1.43568,1.43586,1.43568,1.4358,38900000.0
2006-07-26 00:12:00,1.43586,1.43586,1.43555,1.43555,30600000.0
2006-07-26 00:13:00,1.43573,1.43574,1.43537,1.43569,34500000.0
2006-07-26 00:14:00,1.43559,1.4357,1.43542,1.43565,55300000.0
2006-07-26 00:15:00,1.43537,1.43552,1.43537,1.43538,30600000.0
2006-07-26 00:16:00,1.43556,1.43592,1.43556,1.43579,34000000.0
2006-07-26 00:17:00,1.43582,1.43602,1.43582,1.43602,33200000.0
2006-07-26 00:18:00,1.43602,1.43607,1.43582,1.43582,26400000.0
2006-07-26 00:19:00,1.43595,1.43602,1.43587,1.43602,22000000.0
2006-07-26 00:20:00,1.43612,1.43634,1.43584,1.43584,32400000.0
2006-07-26 00:21:00,1.4361,1.43616,1.43595,1.43606,35400000.0
2006-07-26 00:22:00,1.43589,1.43612,1.43589,1.43601,37400000.0
2006-07-26 00:23:00,1.43576,1.43589,1.43524,1.43583,81200002.0
2006-07-26 00:24:00,1.43599,1.43606,1.43584,1.43601,38400000.0
2006-07-26 00:25:00,1.43589,1.43606,1.43579,1.43594,55900000.0
2006-07-26 00:26:00,1.43596,1.43601,1.43581,1.43596,44600000.0
2006-07-26 00:27:00,1.43598,1.43598,1.43578,1.43581,50700000.0
2006-07-26 00:28:00,1.43599,1.43603,1.43568,1.43582,47100000.0
2006-07-26 00:29:00,1.43579,1.43589,1.43567,1.43574,31400000.0
2006-07-26 00:30:00,1.43554,1.43597,1.43554,1.43586,51400001.0
2006-07-26 00:31:00,1.43586,1.43586,1.43576,1.43577,30400000.0
2006-07-26 00:32:00,1.43578,1.43617,1.43578,1.43595,35000000.0
2006-07-26 00:33:00,1.43611,1.43611,1.43581,1.43601,32600000.0
2006-07-26 00:34:00,1.43587,1.43597,1.43568,1.43568,29800000.0
2006-07-26 00:35:00,1.43598,1.43598,1.43578,1.43593,49500000.0
2006-07-26 00:36:00,1.43588,1.43588,1.43573,1.43581,20800000.0
2006-07-26 00:37:00,1.43588,1.43588,1.43573,1.43573,30400000.0
2006-07-26 00:38:00,1.43578,1.43588,1.43568,1.43573,38200000.0
2006-07-26 00:39:00,1.4358,1.43584,1.43552,1.43564,39200000.0
2006-07-26 00:40:00,1.43565,1.43575,1.43555,1.43575,47200000.0
2006-07-26 00:41:00,1.43568,1.43568,1.43518,1.43544,36600000.0
2006-07-26 00:42:00,1.43548,1.43563,1.43547,1.43563,31600000.0
2006-07-26 00:43:00,1.43547,1.43575,1.43527,1.43568,23400000.0
2006-07-26 00:44:00,1.4356,1.4356,1.43543,1.43546,45000000.0
2006-07-26 00:45:00,1.43542,1.43542,1.43514,1.43522,45500000.0
2006-07-26 00:46:00,1.4353,1.43536,1.43518,1.43528,28200000.0
2006-07-26 00:47:00,1.43516,1.4352,1.43496,1.43505,48400000.0
2006-07-26 00:48:00,1.43475,1.43522,1.43475,1.43506,25600000.0
2006-07-26 00:49:00,1.43511,1.43517,1.43485,1.43506,40000000.0
2006-07-26 00:50:00,1.43515,1.43524,1.43488,1.43513,24400000.0
2006-07-26 00:51:00,1.4351,1.43523,1.43501,1.43523,53200000.0
2006-07-26 00:52:00,1.43511,1.43526,1.43506,1.43526,26400000.0
2006-07-26 00:53:00,1.43515,1.43538,1.43513,1.43538,55200000.0
2006-07-26 00:54:00,1.43487,1.43526,1.43487,1.43513,38900000.0
2006-07-26 00:55:00,1.43515,1.43522,1.43483,1.43522,33800000.0
2006-07-26 00:56:00,1.43519,1.43527,1.43503,1.43505,52300000.0
2006-07-26 00:57:00,1.43518,1.4354,1.43512,1.43514,47500000.0
2006-07-26 00:58:00,1.43529,1.43529,1.43507,1.43516,36400000.0
2006-07-26 00:59:00,1.43525,1.43533,1.43514,1.43533,30400000.0
2006-07-26 01:00:00,1.43524,1.43524,1.43474,1.43474,36700000.0
2006-07-26 01:01:00,1.43465,1.43483,1.43454,1.43468,29800000.0
2006-07-26 01:02:00,1.43495,1.43495,1.4344,1.4344,42400000.0
2006-07-26 01:03:00,1.43485,1.43485,1.43447,1.43463,51600000.0
2006-07-26 01:04:00,1.43462,1.43477,1.4346,1.43463,35000000.0
2006-07-26 01:05:00,1.43478,1.43484,1.43456,1.43456,51500000.0
2006-07-26 01:06:00,1.43458,1.43458,1.43423,1.4344,54600000.0
2006-07-26 01:07:00,1.43444,1.43456,1.43432,1.43449,29200000.0
2006-07-26 01:08:00,1.43464,1.43513,1.43464,1.43478,33000000.0
2006-07-26 01:09:00,1.43525,1.43525,1.43505,1.43523,25600000.0
2006-07-26 01:10:00,1.43517,1.43519,1.43481,1.43501,36600000.0
2006-07-26 01:11:00,1.43499,1.4353,1.43499,1.4353,21000000.0
2006-07-26 01:12:00,1.43529,1.43544,1.43499,1.43528,24800000.0
2006-07-26 01:13:00,1.43536,1.43539,1.43506,1.43539,47200000.0
2006-07-26 01:14:00,1.43522,1.43535,1.43496,1.43511,39200000.0
2006-07-26 01:15:00,1.43502,1.43507,1.43474,1.43502,28200000.0
2006-07-26 01:16:00,1.43492,1.43502,1.43475,1.43494,31000000.0
2006-07-26 01:17:00,1.43507,1.43507,1.43479,1.43484,37400000.0
2006-07-26 01:18:00,1.43477,1.43485,1.43447,1.43482,48400000.0
2006-07-26 01:19:00,1.43474,1.43499,1.43472,1.43496,35200000.0
2006-07-26 01:20:00,1.43496,1.43506,1.43452,1.43492,24200000.0
2006-07-26 01:21:00,1.43467,1.43497,1.43467,1.43497,49000000.0
2006-07-26 01:22:00,1.4351,1.43515,1.43487,1.43505,29800000.0
2006-07-26 01:23:00,1.43493,1.43498,1.43462,1.43462,42400000.0
2006-07-26 01:24:00,1.43497,1.43506,1.43484,1.43499,37200000.0
2006-07-26 01:25:00,1.43497,1.43514,1.4346,1.43501,40600000.0
2006-07-26 01:26:00,1.4349,1.43513,1.43488,1.43503,23200000.0
2006-07-26 01:27:00,1.43509,1.43525,1.43501,1.43525,30000000.0
2006-07-26 01:28:00,1.43515,1.43535,1.4348,1.43535,32800000.0
2006-07-26 01:29:00,1.43549,1.43553,1.43538,1.43538,39600001.0
2006-07-26 01:30:00,1.43548,1.43552,1.43508,1.43542,34000000.0
2006-07-26 01:31:00,1.43535,1.4356,1.43529,1.4356,25600000.0
2006-07-26 01:32:00,1.43553,1.43568,1.43534,1.43553,25600000.0
2006-07-26 01:33:00,1.43559,1.43559,1.4354,1.43558,37400000.0
2006-07-26 01:34:00,1.43551,1.43552,1.43506,1.43542,27800000.0
2006-07-26 01:35:00,1.4354,1.43552,1.43514,1.43514,43100000.0
2006-07-26 01:36:00,1.43523,1.43534,1.43519,1.43519,39800000.0
2006-07-26 01:37:00,1.43524,1.43533,1.43496,1.43533,26600000.0
2006-07-26 01:38:00,1.43529,1.43544,1.43521,1.43543,35000000.0
2006-07-26 01:39:00,1.4353,1.43546,1.435,1.43539,44200000.0
2006-07-26 01:40:00,1.43542,1.43552,1.43534,1.43542,44200000.0
2006-07-26 01:41:00,1.43536,1.43561,1.43531,1.43543,51300000.0
2006-07-26 01:42:00,1.4355,1.43554,1.43525,1.43545,41400000.0
2006-07-26 01:43:00,1.43531,1.4354,1.43477,1.4354,34600001.0
2006-07-26 01:44:00,1.43553,1.43553,1.43513,1.4354,34900000.0
2006-07-26 01:45:00,1.43533,1.43535,1.43511,1.43517,30800000.0
2006-07-26 01:46:00,1.43521,1.43555,1.43521,1.43552,36600000.0
2006-07-26 01:47:00,1.43549,1.43556,1.43528,1.43529,23000000.0
2006-07-26 01:48:00,1.43555,1.4356,1.43518,1.43518,46800000.0
2006-07-26 01:49:00,1.4353,1.43548,1.43486,1.4353,37600000.0
2006-07-26 01:50:00,1.43527,1.43545,1.43493,1.43536,47200000.0
2006-07-26 01:51:00,1.43525,1.43528,1.43516,1.4352,33700000.0
2006-07-26 01:52:00,1.43535,1.43535,1.43499,1.43499,39100000.0
2006-07-26 01:53:00,1.43526,1.43527,1.43502,1.43519,51400000.0
2006-07-26 01:54:00,1.43524,1.43534,1.43521,1.43529,32400000.0
2006-07-26 01:55:00,1.43515,1.43542,1.43498,1.43498,36800000.0
2006-07-26 01:56:00,1.43506,1.4353,1.435,1.43501,63600000.0
2006-07-26 01:57:00,1.43503,1.43512,1.43494,1.43501,37600000.0
2006-07-26 01:58:00,1.43488,1.43488,1.43446,1.43455,28200000.0
2006-07-26 01:59:00,1.43489,1.43504,1.43486,1.43504,38800000.0
2006-07-26 02:00:00,1.43508,1.43535,1.43508,1.43513,46900000.0
2006-07-26 02:01:00,1.43502,1.43508,1.43493,1.43499,71300000.0
2006-07-26 02:02:00,1.4349,1.4353,1.43487,1.43529,104800000.0
2006-07-26 02:03:00,1.4357,1.43587,1.43564,1.4357,104400002.0
2006-07-26 02:04:00,1.43564,1.43583,1.43564,1.43568,51400000.0
2006-07-26 02:05:00,1.43562,1.43562,1.43547,1.43555,111900000.0
2006-07-26 02:06:00,1.43572,1.43573,1.43536,1.43568,48200000.0
2006-07-26 02:07:00,1.43554,1.43554,1.43504,1.4355,193800000.0
2006-07-26 02:08:00,1.43552,1.4356,1.43552,1.43552,56600000.0
2006-07-26 02:09:00,1.43537,1.43576,1.43528,1.43569,200600000.0
2006-07-26 02:10:00,1.43537,1.43568,1.43534,1.43534,135200001.0
2006-07-26 02:11:00,1.43533,1.4354,1.43533,1.43537,50300000.0
2006-07-26 02:12:00,1.43535,1.43543,1.43532,1.43543,58600001.0
2006-07-26 02:13:00,1.43546,1.43548,1.43534,1.43534,35800000.0
2006-07-26 02:14:00,1.43526,1.43528,1.43495,1.43521,166700000.0
2006-07-26 02:15:00,1.43507,1.43514,1.43489,1.43502,237000001.0
2006-07-26 02:16:00,1.43527,1.43535,1.4351,1.4353,49500000.0
2006-07-26 02:17:00,1.43505,1.4356,1.43485,1.43513,221500001.0
2006-07-26 02:18:00,1.43524,1.43553,1.43483,1.43519,29600000.0
2006-07-26 02:19:00,1.4353,1.43542,1.43509,1.43514,52900000.0
2006-07-26 02:20:00,1.43525,1.43549,1.43521,1.43538,37000000.0
2006-07-26 02:21:00,1.43517,1.43548,1.43514,1.43544,52000000.0
2006-07-26 02:22:00,1.43507,1.43512,1.43507,1.43512,31800000.0
2006-07-26 02:23:00,1.43538,1.43546,1.43527,1.43535,28600000.0
2006-07-26 02:24:00,1.43524,1.43551,1.43521,1.43551,19600000.0
2006-07-26 02:25:00,1.43543,1.43547,1.43513,1.43519,93800000.0
2006-07-26 02:26:00,1.43506,1.43534,1.43504,1.43521,91800000.0
2006-07-26 02:27:00,1.43513,1.43513,1.43485,1.43494,53800000.0
2006-07-26 02:28:00,1.43487,1.43487,1.43463,1.43463,51400000.0
2006-07-26 02:29:00,1.43486,1.43498,1.43469,1.43497,44800000.0
2006-07-26 02:30:00,1.43515,1.43515,1.43489,1.43502,40000000.0
2006-07-26 02:31:00,1.4349,1.4349,1.43464,1.43464,60100000.0
2006-07-26 02:32:00,1.43486,1.43509,1.43472,1.43503,49600000.0
2006-07-26 02:33:00,1.4347,1.43489,1.43464,1.43475,223100000.0
2006-07-26 02:34:00,1.43504,1.43504,1.43477,1.43501,51000000.0
2006-07-26 02:35:00,1.43512,1.43524,1.43479,1.43487,98000000.0
2006-07-26 02:36:00,1.43517,1.43533,1.43517,1.43533,47200000.0
2006-07-26 02:37:00,1.43508,1.43511,1.43499,1.43501,108100000.0
2006-07-26 02:38:00,1.43514,1.43518,1.43508,1.43516,52300000.0
2006-07-26 02:39:00,1.43525,1.43527,1.43506,1.43509,36300000.0
2006-07-26 02:40:00,1.43511,1.43523,1.43506,1.43511,31800000.0
2006-07-26 02:41:00,1.43509,1.43514,1.43486,1.43486,26000000.0
2006-07-26 02:42:00,1.43509,1.43516,1.43508,1.4351,29600000.0
2006-07-26 02:43:00,1.43508,1.43515,1.43504,1.43515,40900000.0
2006-07-26 02:44:00,1.43517,1.43527,1.43506,1.43527,31100000.0
2006-07-26 02:45:00,1.43478,1.43498,1.43472,1.4349,33200000.0
2006-07-26 02:46:00,1.4348,1.43487,1.43465,1.4347,171100000.0
2006-07-26 02:47:00,1.43518,1.43535,1.43474,1.43515,238500001.0
2006-07-26 02:48:00,1.43517,1.4353,1.43502,1.43528,108200000.0
2006-07-26 02:49:00,1.43512,1.43524,1.43475,1.4348,68900000.0
2006-07-26 02:50:00,1.43509,1.43528,1.43484,1.43522,87400000.0
2006-07-26 02:51:00,1.43476,1.43487,1.43459,1.43474,82500000.0
2006-07-26 02:52:00,1.43489,1.43495,1.43478,1.43484,35600000.0
2006-07-26 02:53:00,1.43484,1.43484,1.43449,1.43482,16600000.0
2006-07-26 02:54:00,1.43497,1.43513,1.43473,1.43473,47700000.0
2006-07-26 02:55:00,1.43477,1.43493,1.43451,1.43458,30400000.0
2006-07-26 02:56:00,1.43447,1.43452,1.43434,1.43438,55000000.0
2006-07-26 02:57:00,1.43445,1.43448,1.4344,1.4344,30400000.0
2006-07-26 02:58:00,1.43437,1.43465,1.43437,1.43449,71100000.0
2006-07-26 02:59:00,1.4346,1.43478,1.4346,1.43468,61000000.0
2006-07-26 03:00:00,1.43469,1.43471,1.43448,1.43462,128700000.0
2006-07-26 03:01:00,1.43459,1.43467,1.43457,1.4346,58900000.0
2006-07-26 03:02:00,1.43464,1.43467,1.43457,1.43467,50100000.0
2006-07-26 03:03:00,1.43468,1.43468,1.43457,1.43459,42400000.0
2006-07-26 03:04:00,1.43459,1.43492,1.43444,1.43456,31800000.0
2006-07-26 03:05:00,1.43454,1.43468,1.43451,1.43461,56800001.0
2006-07-26 03:06:00,1.43465,1.43477,1.43461,1.4347,26400000.0
2006-07-26 03:07:00,1.43464,1.43497,1.43454,1.43492,126800000.0
2006-07-26 03:08:00,1.43488,1.43502,1.43453,1.43453,66300001.0
2006-07-26 03:09:00,1.43462,1.4347,1.43427,1.4346,37400000.0
2006-07-26 03:10:00,1.43398,1.43447,1.43398,1.43447,32600000.0
2006-07-26 03:11:00,1.43417,1.43425,1.43417,1.43422,35400000.0
2006-07-26 03:12:00,1.43449,1.43458,1.43421,1.43457,35400000.0
2006-07-26 03:13:00,1.43442,1.43487,1.43441,1.43463,43200000.0
2006-07-26 03:14:00,1.43443,1.43494,1.4343,1.43459,34000000.0
2006-07-26 03:15:00,1.43436,1.43478,1.43436,1.43464,44500000.0
2006-07-26 03:16:00,1.43458,1.43471,1.43433,1.43468,29400000.0
2006-07-26 03:17:00,1.43468,1.43492,1.43433,1.43492,66600000.0
2006-07-26 03:18:00,1.43495,1.435,1.43459,1.435,28600000.0
2006-07-26 03:19:00,1.43505,1.43509,1.43487,1.43505,81900000.0
2006-07-26 03:20:00,1.4345,1.43511,1.4345,1.43511,60500001.0
2006-07-26 03:21:00,1.43491,1.43491,1.43484,1.43489,32000000.0
2006-07-26 03:22:00,1.43483,1.43483,1.43471,1.43478,55900000.0
2006-07-26 03:23:00,1.43488,1.43509,1.43483,1.43509,82100000.0
2006-07-26 03:24:00,1.43511,1.43511,1.43504,1.43509,53700000.0
2006-07-26 03:25:00,1.43545,1.43545,1.43491,1.43501,27800000.0
2006-07-26 03:26:00,1.43491,1.43501,1.43484,1.43495,130600000.0
2006-07-26 03:27:00,1.43507,1.43523,1.43503,1.43513,96600000.0
2006-07-26 03:28:00,1.4351,1.43516,1.43506,1.43513,45900000.0
2006-07-26 03:29:00,1.43515,1.4352,1.43512,1.43517,44600000.0
2006-07-26 03:30:00,1.43528,1.43546,1.43523,1.43545,77200000.0
2006-07-26 03:31:00,1.43541,1.43569,1.43541,1.43551,26800000.0
2006-07-26 03:32:00,1.43541,1.43552,1.43526,1.43526,38200000.0
2006-07-26 03:33:00,1.43504,1.43518,1.43504,1.43509,41600000.0
2006-07-26 03:34:00,1.43527,1.43545,1.43499,1.4351,48000000.0
2006-07-26 03:35:00,1.43533,1.43547,1.43509,1.43529,55000000.0
2006-07-26 03:36:00,1.43543,1.43592,1.43536,1.43577,42400000.0
2006-07-26 03:37:00,1.43578,1.43588,1.43552,1.43586,41100000.0
2006-07-26 03:38:00,1.43591,1.436,1.4357,1.43581,47400000.0
2006-07-26 03:39:00,1.43567,1.4358,1.43554,1.4358,124700002.0
2006-07-26 03:40:00,1.43585,1.43652,1.43582,1.43614,134000000.0
2006-07-26 03:41:00,1.43598,1.4361,1.43593,1.43609,63400000.0
2006-07-26 03:42:00,1.43619,1.43644,1.43607,1.43633,73400000.0
2006-07-26 03:43:00,1.43626,1.43641,1.43626,1.43641,36100000.0
2006-07-26 03:44:00,1.43617,1.43634,1.43608,1.43619,40200000.0
2006-07-26 03:45:00,1.43629,1.43653,1.43627,1.43653,33200000.0
2006-07-26 03:46:00,1.43633,1.43655,1.43629,1.43629,37600000.0
2006-07-26 03:47:00,1.43625,1.4364,1.43623,1.43623,34600000.0
2006-07-26 03:48:00,1.43639,1.43652,1.43615,1.43629,32400000.0
2006-07-26 03:49:00,1.43638,1.43638,1.43601,1.43612,27200000.0
2006-07-26 03:50:00,1.4363,1.43649,1.43608,1.43608,99700000.0
2006-07-26 03:51:00,1.43623,1.43623,1.43613,1.43613,39500000.0
2006-07-26 03:52:00,1.43615,1.43615,1.43583,1.43591,99900000.0
2006-07-26 03:53:00,1.43591,1.43616,1.43586,1.43613,45400000.0
2006-07-26 03:54:00,1.4361,1.43651,1.43602,1.43608,58400000.0
2006-07-26 03:55:00,1.4364,1.43654,1.43628,1.43641,30600000.0
2006-07-26 03:56:00,1.43618,1.43622,1.43605,1.43605,15000000.0
2006-07-26 03:57:00,1.43567,1.43583,1.43555,1.43559,113600000.0
2006-07-26 03:58:00,1.43559,1.43645,1.43559,1.436,216900000.0
2006-07-26 03:59:00,1.43657,1.43688,1.43642,1.43647,140700001.0
2006-07-26 04:00:00,1.43645,1.43645,1.43619,1.43626,71000000.0
2006-07-26 04:01:00,1.43629,1.43658,1.43613,1.43658,139200001.0
2006-07-26 04:02:00,1.43659,1.43659,1.43605,1.43605,104800000.0
2006-07-26 04:03:00,1.43608,1.43618,1.43584,1.43618,98800001.0
2006-07-26 04:04:00,1.43601,1.43608,1.43591,1.43598,140100001.0
2006-07-26 04:05:00,1.43579,1.43646,1.43567,1.43646,217300000.0
2006-07-26 04:06:00,1.43609,1.43649,1.43598,1.43637,122000000.0
2006-07-26 04:07:00,1.43646,1.43646,1.43614,1.43614,173900001.0
2006-07-26 04:08:00,1.43637,1.43648,1.43637,1.43646,11800000.0
2006-07-26 04:09:00,1.43658,1.43658,1.4363,1.43646,37100000.0
2006-07-26 04:10:00,1.43635,1.4365,1.4362,1.43645,106300000.0
2006-07-26 04:11:00,1.43671,1.43678,1.4364,1.4365,49600000.0
2006-07-26 04:12:00,1.43641,1.4365,1.43638,1.4365,59000000.0
2006-07-26 04:13:00,1.43652,1.43676,1.43643,1.43654,79000001.0
2006-07-26 04:14:00,1.4364,1.43649,1.43628,1.43649,77200000.0
2006-07-26 04:15:00,1.43654,1.43682,1.43648,1.4366,97200000.0
2006-07-26 04:16:00,1.43658,1.43687,1.43654,1.43669,71400000.0
2006-07-26 04:17:00,1.43675,1.43675,1.43655,1.43655,53400000.0
2006-07-26 04:18:00,1.43636,1.43651,1.43631,1.43636,122500000.0
2006-07-26 04:19:00,1.43627,1.43627,1.43611,1.43611,51200000.0
2006-07-26 04:20:00,1.436,1.4361,1.43581,1.43592,188000001.0
2006-07-26 04:21:00,1.43592,1.43611,1.43591,1.43591,46100000.0
2006-07-26 04:22:00,1.43597,1.4363,1.43581,1.4363,54500000.0
2006-07-26 04:23:00,1.43589,1.43594,1.43589,1.43589,19800000.0
2006-07-26 04:24:00,1.43591,1.43599,1.43589,1.43594,172000000.0
2006-07-26 04:25:00,1.43596,1.4368,1.43593,1.4362,301900003.0
2006-07-26 04:26:00,1.43609,1.43609,1.43589,1.43594,98800000.0
2006-07-26 04:27:00,1.43595,1.43603,1.43585,1.43591,58500000.0
2006-07-26 04:28:00,1.43594,1.436,1.43587,1.43587,56800000.0
2006-07-26 04:29:00,1.43585,1.43646,1.43585,1.43624,64200000.0
2006-07-26 04:30:00,1.43579,1.43616,1.43578,1.43606,93200000.0
2006-07-26 04:31:00,1.43595,1.43607,1.43573,1.43598,29800000.0
2006-07-26 04:32:00,1.43605,1.43605,1.43593,1.436,18800000.0
2006-07-26 04:33:00,1.43605,1.43605,1.43588,1.43595,50800000.0
2006-07-26 04:34:00,1.43595,1.43598,1.43585,1.43594,45500000.0
2006-07-26 04:35:00,1.43584,1.43603,1.43583,1.43589,47600000.0
2006-07-26 04:36:00,1.43619,1.43634,1.43556,1.43619,157700000.0
2006-07-26 04:37:00,1.43612,1.43635,1.43585,1.43612,124800000.0
2006-07-26 04:38:00,1.43607,1.43607,1.43594,1.43602,39600000.0
2006-07-26 04:39:00,1.43587,1.43605,1.43587,1.43592,51900000.0
2006-07-26 04:40:00,1.43583,1.43614,1.43583,1.43614,71200002.0
2006-07-26 04:41:00,1.43597,1.43628,1.43597,1.43605,40200000.0
2006-07-26 04:42:00,1.43579,1.43595,1.43573,1.43591,68100000.0
2006-07-26 04:43:00,1.43571,1.43571,1.43553,1.43553,64500000.0
2006-07-26 04:44:00,1.43556,1.43609,1.43556,1.43609,35400000.0
2006-07-26 04:45:00,1.4361,1.43621,1.43581,1.43601,35800000.0
2006-07-26 04:46:00,1.43575,1.43586,1.43571,1.43571,40200000.0
2006-07-26 04:47:00,1.43565,1.43608,1.43563,1.43608,67200000.0
2006-07-26 04:48:00,1.43588,1.43622,1.43588,1.43611,50200000.0
2006-07-26 04:49:00,1.43613,1.43629,1.4359,1.43591,77400000.0
2006-07-26 04:50:00,1.43629,1.43629,1.43608,1.43616,66300000.0
2006-07-26 04:51:00,1.43588,1.43596,1.43588,1.43596,30400000.0
2006-07-26 04:52:00,1.43597,1.43647,1.43597,1.43627,42400000.0
2006-07-26 04:53:00,1.43601,1.43652,1.43601,1.43624,54600000.0
2006-07-26 04:54:00,1.43597,1.43618,1.43592,1.43592,27600000.0
2006-07-26 04:55:00,1.43617,1.43617,1.43566,1.43609,27800000.0
2006-07-26 04:56:00,1.43592,1.43617,1.43583,1.43588,35200000.0
2006-07-26 04:57:00,1.43553,1.43595,1.43553,1.4356,52400000.0
2006-07-26 04:58:00,1.43563,1.43605,1.43563,1.43593,36600000.0
2006-07-26 04:59:00,1.43563,1.43588,1.43563,1.43563,116900000.0
2006-07-26 05:00:00,1.43603,1.43606,1.4359,1.436,28600000.0
2006-07-26 05:01:00,1.43589,1.43613,1.43589,1.43613,47200000.0
2006-07-26 05:02:00,1.43592,1.43606,1.43575,1.43599,22000000.0
2006-07-26 05:03:00,1.43582,1.43605,1.43574,1.43579,160200000.0
2006-07-26 05:04:00,1.43581,1.43603,1.43579,1.43603,246000000.0
2006-07-26 05:05:00,1.43591,1.43591,1.43576,1.4358,163400000.0
2006-07-26 05:06:00,1.43584,1.43589,1.43571,1.43584,163400001.0
2006-07-26 05:07:00,1.43576,1.43611,1.43571,1.43573,276100000.0
2006-07-26 05:08:00,1.43593,1.43593,1.43569,1.43575,285400000.0
2006-07-26 05:09:00,1.43568,1.436,1.43565,1.43568,214700000.0
2006-07-26 05:10:00,1.43573,1.43586,1.43566,1.43586,301600001.0
2006-07-26 05:11:00,1.4358,1.43584,1.43565,1.43574,123200000.0
2006-07-26 05:12:00,1.43571,1.43582,1.4357,1.43571,116600000.0
2006-07-26 05:13:00,1.43576,1.43596,1.43571,1.43585,154200001.0
2006-07-26 05:14:00,1.43576,1.43581,1.43571,1.43574,202500000.0
2006-07-26 05:15:00,1.43586,1.43596,1.43578,1.43591,31600000.0
2006-07-26 05:16:00,1.43583,1.43598,1.43572,1.43587,220200000.0
2006-07-26 05:17:00,1.43595,1.43614,1.43577,1.43614,176100000.0
2006-07-26 05:18:00,1.43615,1.43615,1.43581,1.43597,239100000.0
2006-07-26 05:19:00,1.43579,1.43618,1.43575,1.43583,259200000.0
2006-07-26 05:20:00,1.43591,1.43624,1.43591,1.43612,259800001.0
2006-07-26 05:21:00,1.43603,1.43632,1.43592,1.43603,277700000.0
2006-07-26 05:22:00,1.43599,1.43611,1.43593,1.436,229200003.0
2006-07-26 05:23:00,1.43595,1.43608,1.43595,1.43603,128900000.0
2006-07-26 05:24:00,1.43601,1.43608,1.43597,1.43598,228000001.0
2006-07-26 05:25:00,1.43635,1.43666,1.43624,1.43639,230100001.0
2006-07-26 05:26:00,1.43637,1.43652,1.43623,1.43646,106200000.0
2006-07-26 05:27:00,1.43658,1.43677,1.43615,1.43648,218000002.0
2006-07-26 05:28:00,1.43641,1.43641,1.43594,1.43638,221200000.0
2006-07-26 05:29:00,1.43641,1.4366,1.43625,1.43631,250400000.0
2006-07-26 05:30:00,1.43629,1.43647,1.43618,1.43621,221600000.0
2006-07-26 05:31:00,1.43639,1.43669,1.43638,1.4364,69400000.0
2006-07-26 05:32:00,1.43638,1.43651,1.43633,1.43643,151000001.0
2006-07-26 05:33:00,1.43636,1.43636,1.43618,1.43626,167200001.0
2006-07-26 05:34:00,1.43625,1.43649,1.43613,1.43616,221200000.0
2006-07-26 05:35:00,1.43631,1.43637,1.43622,1.43628,30200000.0
2006-07-26 05:36:00,1.4361,1.4363,1.43608,1.43616,173600000.0
2006-07-26 05:37:00,1.43618,1.43636,1.43612,1.4362,188200001.0
2006-07-26 05:38:00,1.43615,1.43637,1.43606,1.4361,152900001.0
2006-07-26 05:39:00,1.43615,1.43635,1.43608,1.43624,172200001.0
2006-07-26 05:40:00,1.43609,1.43636,1.43601,1.43626,206500001.0
2006-07-26 05:41:00,1.43636,1.43657,1.43613,1.43623,109400000.0
2006-07-26 05:42:00,1.43626,1.43631,1.43611,1.43616,193100000.0
2006-07-26 05:43:00,1.43615,1.43629,1.43615,1.43628,77100000.0
2006-07-26 05:44:00,1.43624,1.43638,1.43613,1.43618,111800000.0
2006-07-26 05:45:00,1.43619,1.43637,1.43612,1.43619,151800001.0
2006-07-26 05:46:00,1.43628,1.43645,1.43622,1.43642,167000000.0
2006-07-26 05:47:00,1.43631,1.43638,1.43618,1.43637,194100000.0
2006-07-26 05:48:00,1.43628,1.43651,1.4362,1.43638,253200000.0
2006-07-26 05:49:00,1.43634,1.43638,1.43605,1.43609,212200000.0
2006-07-26 05:50:00,1.4361,1.43651,1.43609,1.43623,273600000.0
2006-07-26 05:51:00,1.43629,1.43629,1.43599,1.43604,158200000.0
2006-07-26 05:52:00,1.43603,1.43625,1.43598,1.43625,157600001.0
2006-07-26 05:53:00,1.43617,1.43619,1.43591,1.43593,120500001.0
2006-07-26 05:54:00,1.43602,1.43618,1.43587,1.43604,205000000.0
2006-07-26 05:55:00,1.43575,1.43586,1.43547,1.43553,224800000.0
2006-07-26 05:56:00,1.43547,1.4356,1.43533,1.43535,134100000.0
2006-07-26 05:57:00,1.43529,1.43535,1.43511,1.4352,194300000.0
2006-07-26 05:58:00,1.4352,1.43535,1.43517,1.43519,155100000.0
2006-07-26 05:59:00,1.4352,1.4352,1.43453,1.43453,89200000.0
2006-07-26 06:00:00,1.43454,1.4347,1.43453,1.43459,199100000.0
2006-07-26 06:01:00,1.43465,1.43473,1.43433,1.43433,184500001.0
2006-07-26 06:02:00,1.4346,1.4346,1.43412,1.43412,268000000.0
2006-07-26 06:03:00,1.43412,1.43443,1.43412,1.43441,45800000.0
2006-07-26 06:04:00,1.43432,1.43433,1.43422,1.43428,146700000.0
2006-07-26 06:05:00,1.43426,1.43437,1.43419,1.43424,414200002.0
2006-07-26 06:06:00,1.43429,1.43444,1.43429,1.43437,68400000.0
2006-07-26 06:07:00,1.43441,1.43442,1.4341,1.4344,405500002.0
2006-07-26 06:08:00,1.43426,1.4344,1.43419,1.43426,581300001.0
2006-07-26 06:09:00,1.43437,1.43472,1.43437,1.43452,390100000.0
2006-07-26 06:10:00,1.43454,1.43473,1.43453,1.43461,296600000.0
2006-07-26 06:11:00,1.43461,1.43463,1.43444,1.43461,473300002.0
2006-07-26 06:12:00,1.43459,1.43486,1.43453,1.43483,236000000.0
2006-07-26 06:13:00,1.4347,1.43485,1.43452,1.43452,331200000.0
2006-07-26 06:14:00,1.43476,1.43495,1.43463,1.43472,343800000.0
2006-07-26 06:15:00,1.43472,1.43479,1.43462,1.43475,156000000.0
2006-07-26 06:16:00,1.43469,1.43494,1.43469,1.43494,216800000.0
2006-07-26 06:17:00,1.43474,1.43489,1.43474,1.4348,190100000.0
2006-07-26 06:18:00,1.43481,1.43505,1.43476,1.43477,272000000.0
2006-07-26 06:19:00,1.43472,1.43488,1.43471,1.43487,223700002.0
2006-07-26 06:20:00,1.43487,1.435,1.4348,1.43483,292700001.0
2006-07-26 06:21:00,1.43492,1.43492,1.43472,1.43479,233100000.0
2006-07-26 06:22:00,1.43472,1.43489,1.43463,1.43468,246900000.0
2006-07-26 06:23:00,1.4346,1.43478,1.43455,1.4346,285300000.0
2006-07-26 06:24:00,1.43454,1.43469,1.43444,1.43457,333500000.0
2006-07-26 06:25:00,1.43459,1.43464,1.43451,1.43459,238800002.0
2006-07-26 06:26:00,1.43454,1.43466,1.43446,1.43462,322000000.0
2006-07-26 06:27:00,1.43457,1.43464,1.43449,1.43459,350400002.0
2006-07-26 06:28:00,1.43459,1.43474,1.43448,1.43459,361000000.0
2006-07-26 06:29:00,1.43458,1.43469,1.43452,1.43456,106100000.0
2006-07-26 06:30:00,1.43458,1.43481,1.43458,1.43465,242700000.0
2006-07-26 06:31:00,1.43466,1.4347,1.43451,1.43466,123200000.0
2006-07-26 06:32:00,1.43467,1.43471,1.4346,1.43465,186300001.0
2006-07-26 06:33:00,1.43468,1.43485,1.43465,1.43468,307000000.0
2006-07-26 06:34:00,1.4347,1.43485,1.43463,1.43484,225300001.0
2006-07-26 06:35:00,1.43471,1.43499,1.43471,1.43473,141400000.0
2006-07-26 06:36:00,1.43471,1.43481,1.43471,1.43471,69900000.0
2006-07-26 06:37:00,1.43473,1.43486,1.43472,1.43484,190300000.0
2006-07-26 06:38:00,1.43484,1.43505,1.43474,1.43475,126800000.0
2006-07-26 06:39:00,1.4348,1.4348,1.43471,1.43476,36200000.0
2006-07-26 06:40:00,1.43475,1.43487,1.43466,1.43473,148200001.0
2006-07-26 06:41:00,1.4347,1.43482,1.43466,1.43477,192000002.0
2006-07-26 06:42:00,1.43467,1.43473,1.4345,1.4346,248400000.0
2006-07-26 06:43:00,1.43465,1.43473,1.4346,1.43468,158700001.0
2006-07-26 06:44:00,1.43473,1.43488,1.43465,1.43474,331500001.0
2006-07-26 06:45:00,1.43482,1.43491,1.43472,1.43491,260000001.0
2006-07-26 06:46:00,1.43486,1.43487,1.43474,1.43486,203800000.0
2006-07-26 06:47:00,1.43488,1.43496,1.43478,1.43491,238800000.0
2006-07-26 06:48:00,1.4346,1.43481,1.43458,1.43476,55500001.0
2006-07-26 06:49:00,1.43481,1.43508,1.4347,1.43475,257000000.0
2006-07-26 06:50:00,1.43484,1.4349,1.43476,1.43482,44900000.0
2006-07-26 06:51:00,1.43498,1.43498,1.43448,1.43476,41400000.0
2006-07-26 06:52:00,1.43463,1.43479,1.43463,1.43464,234900000.0
2006-07-26 06:53:00,1.43466,1.43497,1.43466,1.43483,237000001.0
2006-07-26 06:54:00,1.43485,1.43508,1.43476,1.43483,461700000.0
2006-07-26 06:55:00,1.43483,1.43493,1.43473,1.43485,344700001.0
2006-07-26 06:56:00,1.43494,1.43494,1.43476,1.43476,17400000.0
2006-07-26 06:57:00,1.43481,1.43486,1.43478,1.43479,84700000.0
2006-07-26 06:58:00,1.43471,1.43473,1.43454,1.43464,249800002.0
2006-07-26 06:59:00,1.43456,1.43477,1.43449,1.43459,324100000.0
2006-07-26 07:00:00,1.43477,1.43488,1.43473,1.43479,169700001.0
2006-07-26 07:01:00,1.43465,1.43484,1.43464,1.43484,267600001.0
2006-07-26 07:02:00,1.43488,1.43509,1.43482,1.43496,399400002.0
2006-07-26 07:03:00,1.43521,1.43521,1.43499,1.43511,167900002.0
2006-07-26 07:04:00,1.43522,1.43528,1.43511,1.43515,380700002.0
2006-07-26 07:05:00,1.43518,1.43518,1.43491,1.43499,126300001.0
2006-07-26 07:06:00,1.43503,1.43511,1.43487,1.43497,197300001.0
2006-07-26 07:07:00,1.43495,1.43495,1.43471,1.43482,254500001.0
2006-07-26 07:08:00,1.43476,1.43489,1.43465,1.43475,247700000.0
2006-07-26 07:09:00,1.43464,1.43474,1.43455,1.43455,246200000.0
2006-07-26 07:10:00,1.43459,1.43459,1.43432,1.43439,486400004.0
2006-07-26 07:11:00,1.43441,1.43452,1.4344,1.43447,374300001.0
2006-07-26 07:12:00,1.43445,1.43462,1.43439,1.43462,296800001.0
2006-07-26 07:13:00,1.43465,1.43467,1.43449,1.43457,269800001.0
2006-07-26 07:14:00,1.43455,1.43462,1.43447,1.43452,471700001.0
2006-07-26 07:15:00,1.43472,1.43482,1.43447,1.43482,256000002.0
2006-07-26 07:16:00,1.43467,1.43476,1.43462,1.43474,169200000.0
2006-07-26 07:17:00,1.43467,1.43472,1.43449,1.4345,240300001.0
2006-07-26 07:18:00,1.43453,1.43487,1.4345,1.43465,413500000.0
2006-07-26 07:19:00,1.43454,1.43465,1.43437,1.4345,338100001.0
2006-07-26 07:20:00,1.43451,1.43462,1.43433,1.43447,449100001.0
2006-07-26 07:21:00,1.43446,1.43462,1.43435,1.4344,284800001.0
2006-07-26 07:22:00,1.43448,1.43465,1.43443,1.43465,358900001.0
2006-07-26 07:23:00,1.4347,1.43485,1.43452,1.43469,474800002.0
2006-07-26 07:24:00,1.43459,1.43466,1.43447,1.43452,285100000.0
2006-07-26 07:25:00,1.43452,1.43474,1.43439,1.43474,363700001.0
2006-07-26 07:26:00,1.43474,1.43489,1.43464,1.43477,312600001.0
2006-07-26 07:27:00,1.4347,1.4348,1.43457,1.43475,137800000.0
2006-07-26 07:28:00,1.4347,1.4347,1.43457,1.43465,213700000.0
2006-07-26 07:29:00,1.43462,1.43472,1.43447,1.43447,241800001.0
2006-07-26 07:30:00,1.43453,1.43469,1.43445,1.43459,499600001.0
2006-07-26 07:31:00,1.43452,1.4348,1.43449,1.43477,242000000.0
2006-07-26 07:32:00,1.43483,1.43493,1.4347,1.43486,431900001.0
2006-07-26 07:33:00,1.43476,1.4348,1.43451,1.43451,352500000.0
2006-07-26 07:34:00,1.43449,1.4345,1.43426,1.43429,282700000.0
2006-07-26 07:35:00,1.4344,1.43462,1.4344,1.43457,266500001.0
2006-07-26 07:36:00,1.43465,1.43478,1.43455,1.43472,349500000.0
2006-07-26 07:37:00,1.4347,1.43473,1.43449,1.43463,222000000.0
2006-07-26 07:38:00,1.43457,1.43475,1.43457,1.4347,23200000.0
2006-07-26 07:39:00,1.4346,1.43473,1.43448,1.43473,356900000.0
2006-07-26 07:40:00,1.43472,1.43494,1.4346,1.4347,297400001.0
2006-07-26 07:41:00,1.43469,1.43491,1.43463,1.43479,644900001.0
2006-07-26 07:42:00,1.43475,1.43475,1.43457,1.43471,322000001.0
2006-07-26 07:43:00,1.43462,1.43478,1.43455,1.43467,201400000.0
2006-07-26 07:44:00,1.43478,1.43498,1.43474,1.43474,431000001.0
2006-07-26 07:45:00,1.43472,1.43485,1.43452,1.43457,367500000.0
2006-07-26 07:46:00,1.43471,1.43481,1.43461,1.43468,421500001.0
2006-07-26 07:47:00,1.43468,1.43496,1.4346,1.43468,605600000.0
2006-07-26 07:48:00,1.43467,1.43492,1.43464,1.4347,715200001.0
2006-07-26 07:49:00,1.43479,1.43498,1.43458,1.43475,683500000.0
2006-07-26 07:50:00,1.43465,1.43479,1.43451,1.43463,626900001.0
2006-07-26 07:51:00,1.43466,1.43466,1.43429,1.43452,568700000.0
2006-07-26 07:52:00,1.4345,1.43457,1.43439,1.43445,394100000.0
2006-07-26 07:53:00,1.43445,1.4347,1.43429,1.4345,567900000.0
2006-07-26 07:54:00,1.43444,1.43472,1.43443,1.43443,396200001.0
2006-07-26 07:55:00,1.43429,1.43454,1.43428,1.43439,393900001.0
2006-07-26 07:56:00,1.43436,1.43457,1.43417,1.43425,734600002.0
2006-07-26 07:57:00,1.43401,1.43419,1.43392,1.43397,575300001.0
2006-07-26 07:58:00,1.43402,1.43419,1.4339,1.43397,749600001.0
2006-07-26 07:59:00,1.43397,1.43408,1.4338,1.43387,488400001.0
2006-07-26 08:00:00,1.434,1.43409,1.43364,1.43385,433200004.0
2006-07-26 08:01:00,1.43375,1.43425,1.43369,1.43377,469900000.0
2006-07-26 08:02:00,1.43376,1.43392,1.43366,1.4338,276200001.0
2006-07-26 08:03:00,1.43386,1.43399,1.43359,1.43376,483800002.0
2006-07-26 08:04:00,1.4339,1.43406,1.4338,1.43383,368800001.0
2006-07-26 08:05:00,1.43379,1.43387,1.4335,1.4335,281400000.0
2006-07-26 08:06:00,1.43375,1.43386,1.43351,1.43368,669800001.0
2006-07-26 08:07:00,1.43346,1.43367,1.43332,1.43337,482300001.0
2006-07-26 08:08:00,1.43351,1.43374,1.4335,1.43364,374600000.0
2006-07-26 08:09:00,1.43362,1.43384,1.43354,1.43369,530900002.0
2006-07-26 08:10:00,1.4337,1.43391,1.43347,1.43385,571500003.0
2006-07-26 08:11:00,1.43373,1.43376,1.43348,1.43358,260000000.0
2006-07-26 08:12:00,1.43352,1.43369,1.43343,1.43362,405900001.0
2006-07-26 08:13:00,1.43347,1.43347,1.43315,1.43321,230500000.0
2006-07-26 08:14:00,1.43297,1.43297,1.4325,1.4325,106200000.0
2006-07-26 08:15:00,1.43254,1.43327,1.43254,1.43304,236500000.0
2006-07-26 08:16:00,1.43304,1.43328,1.43299,1.43315,233800000.0
2006-07-26 08:17:00,1.43321,1.43352,1.43313,1.43313,271100001.0
2006-07-26 08:18:00,1.4331,1.43338,1.433,1.43338,185000001.0
2006-07-26 08:19:00,1.43352,1.43383,1.43352,1.43375,287600000.0
2006-07-26 08:20:00,1.4336,1.43374,1.43346,1.43358,297100002.0
2006-07-26 08:21:00,1.43361,1.43391,1.4335,1.43358,482000000.0
2006-07-26 08:22:00,1.43357,1.43376,1.43352,1.43363,366600003.0
2006-07-26 08:23:00,1.43354,1.43372,1.43344,1.43346,259900000.0
2006-07-26 08:24:00,1.43353,1.43376,1.43351,1.43372,480300000.0
2006-07-26 08:25:00,1.4338,1.4338,1.43346,1.43347,529800000.0
2006-07-26 08:26:00,1.43341,1.43357,1.43335,1.43357,298700001.0
2006-07-26 08:27:00,1.43368,1.43369,1.43348,1.43356,340000000.0
2006-07-26 08:28:00,1.43364,1.43381,1.43355,1.43373,559100000.0
2006-07-26 08:29:00,1.4339,1.43417,1.43383,1.43393,381900000.0
2006-07-26 08:30:00,1.43393,1.43418,1.43392,1.43399,475600001.0
2006-07-26 08:31:00,1.43393,1.43394,1.43372,1.43392,258600001.0
2006-07-26 08:32:00,1.43391,1.43407,1.43384,1.43394,324900000.0
2006-07-26 08:33:00,1.43415,1.43436,1.43415,1.43434,204400001.0
2006-07-26 08:34:00,1.43403,1.43403,1.43359,1.43359,639600002.0
2006-07-26 08:35:00,1.43359,1.43435,1.43356,1.43426,515800002.0
2006-07-26 08:36:00,1.4342,1.43442,1.43387,1.43387,371600000.0
2006-07-26 08:37:00,1.43377,1.43403,1.43363,1.43393,304500000.0
2006-07-26 08:38:00,1.43391,1.43402,1.4337,1.43382,352300001.0
2006-07-26 08:39:00,1.43388,1.434,1.4337,1.43381,528800000.0
2006-07-26 08:40:00,1.4337,1.43407,1.43369,1.4337,333900000.0
2006-07-26 08:41:00,1.43371,1.43379,1.43336,1.43359,435400000.0
2006-07-26 08:42:00,1.4336,1.43376,1.43348,1.43348,502100001.0
2006-07-26 08:43:00,1.43361,1.43394,1.43361,1.43368,317100000.0
2006-07-26 08:44:00,1.43372,1.434,1.43369,1.43387,484300000.0
2006-07-26 08:45:00,1.43411,1.43427,1.43391,1.43397,734300002.0
2006-07-26 08:46:00,1.43434,1.43446,1.4341,1.43427,699600000.0
2006-07-26 08:47:00,1.4342,1.4342,1.43396,1.43404,539600000.0
2006-07-26 08:48:00,1.43388,1.43414,1.43372,1.43401,398700000.0
2006-07-26 08:49:00,1.43404,1.43421,1.43397,1.43404,518200002.0
2006-07-26 08:50:00,1.43421,1.43424,1.43399,1.43414,546300002.0
2006-07-26 08:51:00,1.43401,1.43417,1.43374,1.43381,565300000.0
2006-07-26 08:52:00,1.43391,1.43404,1.43374,1.43383,616400005.0
2006-07-26 08:53:00,1.43421,1.43465,1.43413,1.43436,470800000.0
2006-07-26 08:54:00,1.43436,1.43464,1.43421,1.43444,802600003.0
2006-07-26 08:55:00,1.43451,1.43454,1.43403,1.43415,598100000.0
2006-07-26 08:56:00,1.434,1.43414,1.43374,1.43381,569300000.0
2006-07-26 08:57:00,1.43345,1.43388,1.43332,1.43386,518800000.0
2006-07-26 08:58:00,1.43395,1.43397,1.43355,1.43355,437900002.0
2006-07-26 08:59:00,1.43354,1.43364,1.43327,1.43342,314400002.0
2006-07-26 09:00:00,1.43348,1.4339,1.43348,1.43382,438600001.0
2006-07-26 09:01:00,1.43399,1.43417,1.43375,1.43375,404600003.0
2006-07-26 09:02:00,1.43357,1.43373,1.43336,1.43337,702300002.0
2006-07-26 09:03:00,1.4334,1.43352,1.43328,1.43345,599600000.0
2006-07-26 09:04:00,1.43368,1.43388,1.43353,1.43376,672200005.0
2006-07-26 09:05:00,1.43371,1.43381,1.43358,1.43365,646100003.0
2006-07-26 09:06:00,1.43362,1.43382,1.43349,1.43372,592700001.0
2006-07-26 09:07:00,1.43368,1.43396,1.43367,1.43373,359500001.0
2006-07-26 09:08:00,1.43364,1.43389,1.4336,1.43377,243800000.0
2006-07-26 09:09:00,1.43379,1.43389,1.43366,1.43386,348500001.0
2006-07-26 09:10:00,1.43391,1.43423,1.4339,1.43409,317500000.0
2006-07-26 09:11:00,1.4342,1.4343,1.43396,1.43416,614400003.0
2006-07-26 09:12:00,1.43417,1.43438,1.43403,1.43403,496000003.0
2006-07-26 09:13:00,1.43403,1.43422,1.43397,1.434,473400000.0
2006-07-26 09:14:00,1.43406,1.43424,1.43401,1.43424,340500000.0
2006-07-26 09:15:00,1.43414,1.43414,1.43381,1.43409,427700000.0
2006-07-26 09:16:00,1.43401,1.43405,1.43372,1.43372,547900002.0
2006-07-26 09:17:00,1.43378,1.43408,1.43374,1.43389,533200003.0
2006-07-26 09:18:00,1.43366,1.43366,1.43294,1.43294,216100000.0
2006-07-26 09:19:00,1.43254,1.43254,1.43209,1.43209,542700001.0
2006-07-26 09:20:00,1.43211,1.43256,1.43211,1.43237,274500001.0
2006-07-26 09:21:00,1.43254,1.43292,1.43253,1.43263,347600000.0
2006-07-26 09:22:00,1.43249,1.43276,1.4324,1.43256,360800002.0
2006-07-26 09:23:00,1.43274,1.43276,1.43259,1.43269,411900004.0
2006-07-26 09:24:00,1.43286,1.43321,1.43278,1.43285,361400000.0
2006-07-26 09:25:00,1.43283,1.43306,1.43277,1.43304,413200000.0
2006-07-26 09:26:00,1.4328,1.43299,1.43256,1.43264,593400000.0
2006-07-26 09:27:00,1.4326,1.43284,1.43254,1.43265,382400000.0
2006-07-26 09:28:00,1.4327,1.4328,1.43245,1.43262,504500002.0
2006-07-26 09:29:00,1.43274,1.43295,1.43257,1.43285,420300001.0
2006-07-26 09:30:00,1.43274,1.43274,1.43239,1.43243,633400000.0
2006-07-26 09:31:00,1.43231,1.43275,1.43231,1.43267,348400000.0
2006-07-26 09:32:00,1.43256,1.43268,1.43231,1.43258,395900001.0
2006-07-26 09:33:00,1.43263,1.43272,1.43253,1.43258,293700000.0
2006-07-26 09:34:00,1.43275,1.43307,1.43259,1.43265,425800001.0
2006-07-26 09:35:00,1.4326,1.43278,1.43258,1.4326,271400000.0
2006-07-26 09:36:00,1.43266,1.43282,1.43255,1.43265,493800002.0
2006-07-26 09:37:00,1.43274,1.43285,1.43259,1.43275,447500002.0
2006-07-26 09:38:00,1.43269,1.43289,1.43269,1.43271,464300000.0
2006-07-26 09:39:00,1.43272,1.43281,1.43259,1.43263,385900000.0
2006-07-26 09:40:00,1.43259,1.43267,1.43245,1.4325,408300001.0
2006-07-26 09:41:00,1.43251,1.43265,1.43241,1.43251,449700001.0
2006-07-26 09:42:00,1.43254,1.43272,1.43244,1.43253,492500003.0
2006-07-26 09:43:00,1.43271,1.43271,1.43249,1.43259,360800000.0
2006-07-26 09:44:00,1.43262,1.43285,1.4325,1.43252,454500000.0
2006-07-26 09:45:00,1.43276,1.43292,1.43265,1.43292,549600000.0
2006-07-26 09:46:00,1.43298,1.43298,1.43261,1.43261,267700000.0
2006-07-26 09:47:00,1.43269,1.43303,1.43249,1.43289,414000000.0
2006-07-26 09:48:00,1.43292,1.43301,1.43265,1.43283,291600000.0
2006-07-26 09:49:00,1.43298,1.43322,1.43272,1.43284,535300000.0
2006-07-26 09:50:00,1.43267,1.43284,1.43249,1.43265,511600001.0
2006-07-26 09:51:00,1.43256,1.43279,1.43246,1.43264,457900002.0
2006-07-26 09:52:00,1.43261,1.43269,1.43249,1.43266,446400002.0
2006-07-26 09:53:00,1.43261,1.43279,1.43246,1.43268,309500001.0
2006-07-26 09:54:00,1.43251,1.43264,1.43214,1.43239,604600003.0
2006-07-26 09:55:00,1.43238,1.43247,1.43217,1.43231,571000001.0
2006-07-26 09:56:00,1.43219,1.43239,1.43219,1.43227,394400000.0
2006-07-26 09:57:00,1.43241,1.43259,1.43234,1.43238,521500000.0
2006-07-26 09:58:00,1.43244,1.43266,1.43235,1.43246,788900002.0
2006-07-26 09:59:00,1.43263,1.43284,1.43237,1.43268,695000001.0
2006-07-26 10:00:00,1.43267,1.43358,1.43241,1.43358,299600000.0
2006-07-26 10:01:00,1.43336,1.43436,1.43336,1.43434,567900001.0
2006-07-26 10:02:00,1.43433,1.43458,1.43403,1.43438,609000000.0
2006-07-26 10:03:00,1.43429,1.43445,1.43414,1.43445,385300001.0
2006-07-26 10:04:00,1.43432,1.43432,1.43391,1.43426,431200001.0
2006-07-26 10:05:00,1.43398,1.43406,1.43374,1.43384,390800001.0
2006-07-26 10:06:00,1.43378,1.43412,1.43356,1.43406,457000000.0
2006-07-26 10:07:00,1.43383,1.43403,1.4337,1.43375,527500003.0
2006-07-26 10:08:00,1.4336,1.43394,1.4336,1.43377,442900001.0
2006-07-26 10:09:00,1.43391,1.43398,1.43368,1.43396,473500001.0
2006-07-26 10:10:00,1.43398,1.43411,1.43394,1.43408,332900000.0
2006-07-26 10:11:00,1.4343,1.43439,1.43403,1.43416,392200000.0
2006-07-26 10:12:00,1.43407,1.43407,1.43382,1.43396,467200001.0
2006-07-26 10:13:00,1.43396,1.43402,1.43373,1.43399,492400000.0
2006-07-26 10:14:00,1.43397,1.43435,1.4338,1.43435,497200000.0
2006-07-26 10:15:00,1.43456,1.43469,1.43419,1.43434,399500000.0
2006-07-26 10:16:00,1.43441,1.43454,1.43429,1.43443,393500001.0
2006-07-26 10:17:00,1.43442,1.43481,1.43432,1.43449,318700000.0
2006-07-26 10:18:00,1.43436,1.43455,1.43421,1.43454,418700001.0
2006-07-26 10:19:00,1.43463,1.43463,1.43415,1.4343,326400001.0
2006-07-26 10:20:00,1.43424,1.43451,1.43423,1.43434,486300001.0
2006-07-26 10:21:00,1.43427,1.43443,1.43419,1.43431,399200001.0
2006-07-26 10:22:00,1.43435,1.43451,1.43425,1.43441,343500001.0
2006-07-26 10:23:00,1.43434,1.43472,1.43434,1.43437,485100001.0
2006-07-26 10:24:00,1.43456,1.43467,1.43434,1.43447,408100000.0
2006-07-26 10:25:00,1.43459,1.43459,1.43422,1.43448,393800000.0
2006-07-26 10:26:00,1.4345,1.43466,1.43436,1.43436,546600000.0
2006-07-26 10:27:00,1.43437,1.43453,1.43416,1.43428,483500001.0
2006-07-26 10:28:00,1.43431,1.43475,1.43431,1.43464,610100000.0
2006-07-26 10:29:00,1.43454,1.43457,1.43433,1.43441,531800000.0
2006-07-26 10:30:00,1.43452,1.43476,1.43427,1.43438,662800001.0
2006-07-26 10:31:00,1.43405,1.43441,1.43405,1.43433,485700000.0
2006-07-26 10:32:00,1.43423,1.43474,1.43423,1.43443,534200002.0
2006-07-26 10:33:00,1.43463,1.43487,1.43449,1.43462,508900000.0
2006-07-26 10:34:00,1.43464,1.43481,1.43447,1.43459,451200001.0
2006-07-26 10:35:00,1.43458,1.43483,1.43445,1.43445,481800000.0
2006-07-26 10:36:00,1.43446,1.43477,1.43429,1.43471,523600001.0
2006-07-26 10:37:00,1.43484,1.43488,1.43463,1.43475,634800004.0
2006-07-26 10:38:00,1.43474,1.4348,1.43459,1.43464,420100000.0
2006-07-26 10:39:00,1.43479,1.43493,1.43463,1.4348,390500000.0
2006-07-26 10:40:00,1.4347,1.43492,1.43462,1.43492,354200000.0
2006-07-26 10:41:00,1.43489,1.43489,1.43448,1.43471,628800004.0
2006-07-26 10:42:00,1.43475,1.43485,1.43462,1.43474,456500002.0
2006-07-26 10:43:00,1.43471,1.43483,1.43448,1.4345,440500000.0
2006-07-26 10:44:00,1.43473,1.43493,1.43451,1.43468,579200001.0
2006-07-26 10:45:00,1.43469,1.43469,1.43408,1.43408,543800000.0
2006-07-26 10:46:00,1.43385,1.43385,1.4334,1.4334,260700001.0
2006-07-26 10:47:00,1.43341,1.43341,1.43273,1.43273,433600001.0
2006-07-26 10:48:00,1.43264,1.43278,1.43238,1.43268,539300001.0
2006-07-26 10:49:00,1.43269,1.43269,1.43236,1.43245,371500002.0
2006-07-26 10:50:00,1.43236,1.43251,1.43206,1.4324,519900001.0
2006-07-26 10:51:00,1.43219,1.43252,1.43212,1.43231,414700001.0
2006-07-26 10:52:00,1.4324,1.43274,1.4324,1.43248,313400000.0
2006-07-26 10:53:00,1.43247,1.43298,1.43247,1.43297,376000001.0
2006-07-26 10:54:00,1.43302,1.43315,1.43282,1.43292,506900001.0
2006-07-26 10:55:00,1.43298,1.43319,1.43287,1.43299,442100001.0
2006-07-26 10:56:00,1.43291,1.43299,1.43272,1.43288,458200000.0
2006-07-26 10:57:00,1.433,1.433,1.43272,1.43286,374300000.0
2006-07-26 10:58:00,1.43294,1.43303,1.4327,1.43285,428600001.0
2006-07-26 10:59:00,1.4328,1.43328,1.4328,1.43311,810500001.0
2006-07-26 11:00:00,1.43333,1.43344,1.43315,1.4334,485000000.0
2006-07-26 11:01:00,1.43333,1.4336,1.43329,1.43337,640600003.0
2006-07-26 11:02:00,1.43334,1.43348,1.43304,1.43304,493200000.0
2006-07-26 11:03:00,1.43276,1.43321,1.43276,1.43321,230600000.0
2006-07-26 11:04:00,1.43297,1.43315,1.43269,1.43272,557700002.0
2006-07-26 11:05:00,1.43276,1.43303,1.43269,1.43279,488900002.0
2006-07-26 11:06:00,1.43282,1.43319,1.43282,1.43316,697200001.0
2006-07-26 11:07:00,1.43331,1.43343,1.43318,1.43322,288900000.0
2006-07-26 11:08:00,1.43317,1.4332,1.43271,1.43271,383000001.0
2006-07-26 11:09:00,1.43279,1.43316,1.43279,1.43301,371300000.0
2006-07-26 11:10:00,1.4331,1.43334,1.433,1.43307,468700001.0
2006-07-26 11:11:00,1.43314,1.43333,1.43301,1.43302,492400000.0
2006-07-26 11:12:00,1.43284,1.43327,1.43284,1.43296,522100001.0
2006-07-26 11:13:00,1.43293,1.43293,1.43264,1.4329,413500001.0
2006-07-26 11:14:00,1.43292,1.43321,1.43289,1.43312,456900001.0
2006-07-26 11:15:00,1.43316,1.43332,1.43297,1.43301,517900000.0
2006-07-26 11:16:00,1.43297,1.43316,1.43284,1.43304,480900000.0
2006-07-26 11:17:00,1.43307,1.43331,1.4329,1.4329,404900000.0
2006-07-26 11:18:00,1.43283,1.43306,1.43267,1.43277,392700000.0
2006-07-26 11:19:00,1.43273,1.43294,1.43267,1.43279,351800000.0
2006-07-26 11:20:00,1.43265,1.43301,1.43252,1.4328,598600001.0
2006-07-26 11:21:00,1.43295,1.43307,1.43253,1.43269,579700003.0
2006-07-26 11:22:00,1.43247,1.43274,1.43225,1.43253,658600000.0
2006-07-26 11:23:00,1.43237,1.43237,1.43195,1.43213,541300002.0
2006-07-26 11:24:00,1.43214,1.43217,1.43189,1.43189,421900000.0
2006-07-26 11:25:00,1.43197,1.43212,1.43185,1.43201,413700000.0
2006-07-26 11:26:00,1.43196,1.43205,1.43178,1.43188,502900002.0
2006-07-26 11:27:00,1.43186,1.43209,1.43169,1.43176,654600002.0
2006-07-26 11:28:00,1.43194,1.43206,1.43174,1.43189,390600000.0
2006-07-26 11:29:00,1.43192,1.43216,1.43178,1.43191,456600000.0
2006-07-26 11:30:00,1.43199,1.43207,1.43178,1.43178,496600002.0
2006-07-26 11:31:00,1.43157,1.43172,1.43102,1.43116,614600002.0
2006-07-26 11:32:00,1.4311,1.43146,1.43096,1.43129,459300001.0
2006-07-26 11:33:00,1.43133,1.4314,1.43116,1.43116,526500002.0
2006-07-26 11:34:00,1.43114,1.43125,1.43091,1.43101,561900000.0
2006-07-26 11:35:00,1.43114,1.43121,1.43089,1.43095,580900002.0
2006-07-26 11:36:00,1.43084,1.43103,1.4308,1.43096,579700003.0
2006-07-26 11:37:00,1.43092,1.43093,1.4299,1.43001,485100000.0
2006-07-26 11:38:00,1.42991,1.43005,1.4289,1.42913,584500002.0
2006-07-26 11:39:00,1.4293,1.43037,1.42929,1.42998,699100001.0
2006-07-26 11:40:00,1.43016,1.43031,1.42994,1.43,665900000.0
2006-07-26 11:41:00,1.42999,1.4304,1.42988,1.43029,738200002.0
2006-07-26 11:42:00,1.43038,1.43057,1.43021,1.43035,524300000.0
2006-07-26 11:43:00,1.43031,1.43045,1.4301,1.4301,486200000.0
2006-07-26 11:44:00,1.43013,1.43099,1.43013,1.43042,591600002.0
2006-07-26 11:45:00,1.43052,1.43062,1.43026,1.43053,536300000.0
2006-07-26 11:46:00,1.43059,1.43065,1.43041,1.43057,465700000.0
2006-07-26 11:47:00,1.43043,1.4306,1.43027,1.4304,454500001.0
2006-07-26 11:48:00,1.43037,1.4307,1.43033,1.43047,549500001.0
2006-07-26 11:49:00,1.43056,1.43068,1.43027,1.43055,452900002.0
2006-07-26 11:50:00,1.43058,1.43076,1.43045,1.43072,412200000.0
2006-07-26 11:51:00,1.43078,1.43119,1.43078,1.43095,168700001.0
2006-07-26 11:52:00,1.43085,1.43101,1.43076,1.43088,264800001.0
2006-07-26 11:53:00,1.43092,1.43153,1.43088,1.4315,207100000.0
2006-07-26 11:54:00,1.43147,1.43163,1.43125,1.43149,394400000.0
2006-07-26 11:55:00,1.43159,1.43173,1.43142,1.43159,479300000.0
2006-07-26 11:56:00,1.43161,1.43181,1.43141,1.43144,462300000.0
2006-07-26 11:57:00,1.43135,1.4314,1.43099,1.43119,590900000.0
2006-07-26 11:58:00,1.43135,1.43161,1.43118,1.4313,476700002.0
2006-07-26 11:59:00,1.43138,1.43166,1.43131,1.43139,400800000.0
2006-07-26 12:00:00,1.43144,1.43144,1.43105,1.43118,525300001.0
2006-07-26 12:01:00,1.43112,1.43133,1.43103,1.43118,409300000.0
2006-07-26 12:02:00,1.43102,1.43127,1.43097,1.43097,393300000.0
2006-07-26 12:03:00,1.43094,1.43106,1.43082,1.43106,357900000.0
2006-07-26 12:04:00,1.43088,1.431,1.43062,1.43081,381800001.0
2006-07-26 12:05:00,1.43098,1.43112,1.43079,1.43079,402900002.0
2006-07-26 12:06:00,1.43075,1.43114,1.43073,1.43087,434800001.0
2006-07-26 12:07:00,1.43093,1.43118,1.43084,1.43102,368700003.0
2006-07-26 12:08:00,1.43091,1.43104,1.43071,1.43094,515100001.0
2006-07-26 12:09:00,1.43107,1.43107,1.43082,1.43094,409700000.0
2006-07-26 12:10:00,1.43096,1.43103,1.43067,1.43086,378700000.0
2006-07-26 12:11:00,1.43085,1.43112,1.43085,1.43087,229700000.0
2006-07-26 12:12:00,1.43083,1.43092,1.43073,1.43082,247900000.0
2006-07-26 12:13:00,1.43075,1.43103,1.43072,1.43094,479700001.0
2006-07-26 12:14:00,1.43109,1.43134,1.4309,1.43121,657300000.0
2006-07-26 12:15:00,1.43114,1.43131,1.431,1.431,322900002.0
2006-07-26 12:16:00,1.43079,1.43116,1.43069,1.4307,394500001.0
2006-07-26 12:17:00,1.43069,1.43092,1.43068,1.43082,196000000.0
2006-07-26 12:18:00,1.43094,1.43107,1.4307,1.43104,306700001.0
2006-07-26 12:19:00,1.43115,1.43122,1.43091,1.43109,443700000.0
2006-07-26 12:20:00,1.43121,1.4313,1.43106,1.43126,423200000.0
2006-07-26 12:21:00,1.4314,1.43141,1.4311,1.43111,427200000.0
2006-07-26 12:22:00,1.43116,1.43118,1.43089,1.43098,301300001.0
2006-07-26 12:23:00,1.43092,1.43129,1.43091,1.43111,378400001.0
2006-07-26 12:24:00,1.43092,1.4313,1.43083,1.43083,680200004.0
2006-07-26 12:25:00,1.43106,1.43137,1.43105,1.4313,441300002.0
2006-07-26 12:26:00,1.43132,1.43154,1.43115,1.43128,459200000.0
2006-07-26 12:27:00,1.43125,1.43137,1.43093,1.43111,438800001.0
2006-07-26 12:28:00,1.43116,1.43196,1.43113,1.4318,512700002.0
2006-07-26 12:29:00,1.43163,1.43163,1.43088,1.43147,742700004.0
2006-07-26 12:30:00,1.43159,1.43191,1.43158,1.43174,619600001.0
2006-07-26 12:31:00,1.43157,1.43188,1.4315,1.43159,642100001.0
2006-07-26 12:32:00,1.43161,1.43197,1.43161,1.43192,599700002.0
2006-07-26 12:33:00,1.43196,1.4322,1.43183,1.43213,61000000.0
2006-07-26 12:34:00,1.43234,1.43274,1.43228,1.43246,568700001.0
2006-07-26 12:35:00,1.4326,1.43276,1.43237,1.4324,602100000.0
2006-07-26 12:36:00,1.43228,1.43241,1.43214,1.43214,390400001.0
2006-07-26 12:37:00,1.43228,1.43238,1.43218,1.4323,484300000.0
2006-07-26 12:38:00,1.43219,1.43248,1.43216,1.43236,687300001.0
2006-07-26 12:39:00,1.4323,1.4323,1.4317,1.43199,442000000.0
2006-07-26 12:40:00,1.43196,1.43224,1.43177,1.43209,479200001.0
2006-07-26 12:41:00,1.432,1.43223,1.432,1.43211,239100001.0
2006-07-26 12:42:00,1.4321,1.43233,1.43204,1.43221,372600000.0
2006-07-26 12:43:00,1.43228,1.43238,1.43206,1.43218,568800001.0
2006-07-26 12:44:00,1.43223,1.43245,1.43212,1.43227,408100001.0
2006-07-26 12:45:00,1.43235,1.43272,1.43232,1.43271,524700002.0
2006-07-26 12:46:00,1.43261,1.43265,1.43239,1.43246,439200001.0
2006-07-26 12:47:00,1.43233,1.43246,1.43223,1.43233,392400000.0
2006-07-26 12:48:00,1.43233,1.43258,1.43226,1.43242,503100001.0
2006-07-26 12:49:00,1.43244,1.43249,1.43221,1.43231,542200000.0
2006-07-26 12:50:00,1.43232,1.43239,1.43201,1.43212,554300001.0
2006-07-26 12:51:00,1.43215,1.43258,1.43212,1.43218,392400000.0
2006-07-26 12:52:00,1.43238,1.43282,1.43225,1.43279,308600000.0
2006-07-26 12:53:00,1.43291,1.43306,1.43284,1.43303,317400004.0
2006-07-26 12:54:00,1.43303,1.43332,1.43293,1.43328,411300000.0
2006-07-26 12:55:00,1.43359,1.43368,1.43328,1.43348,435000000.0
2006-07-26 12:56:00,1.43349,1.43349,1.43316,1.43321,437700002.0
2006-07-26 12:57:00,1.43322,1.43347,1.43309,1.43345,558600003.0
2006-07-26 12:58:00,1.43348,1.43371,1.43344,1.43367,354300000.0
2006-07-26 12:59:00,1.43376,1.43386,1.43354,1.43358,707100005.0
2006-07-26 13:00:00,1.43363,1.43394,1.4336,1.43394,241900000.0
2006-07-26 13:01:00,1.43382,1.43393,1.43372,1.43377,310900000.0
2006-07-26 13:02:00,1.43367,1.43392,1.4336,1.4338,367400001.0
2006-07-26 13:03:00,1.43381,1.43393,1.43369,1.43381,451400001.0
2006-07-26 13:04:00,1.43395,1.43407,1.43382,1.43384,235800001.0
2006-07-26 13:05:00,1.43377,1.43377,1.43364,1.43364,197100000.0
2006-07-26 13:06:00,1.43356,1.43366,1.43339,1.43347,402200000.0
2006-07-26 13:07:00,1.43338,1.43356,1.43338,1.43346,301700000.0
2006-07-26 13:08:00,1.43349,1.43352,1.43334,1.43345,152500000.0
2006-07-26 13:09:00,1.4335,1.4338,1.43347,1.43356,302900001.0
2006-07-26 13:10:00,1.43359,1.43359,1.43341,1.43352,140400000.0
2006-07-26 13:11:00,1.43346,1.43371,1.43333,1.43351,397900000.0
2006-07-26 13:12:00,1.43359,1.43369,1.43346,1.43359,348000000.0
2006-07-26 13:13:00,1.43363,1.43377,1.43359,1.43377,308500001.0
2006-07-26 13:14:00,1.43391,1.43399,1.43378,1.43389,314700000.0
2006-07-26 13:15:00,1.43386,1.43394,1.43366,1.43382,404800000.0
2006-07-26 13:16:00,1.43384,1.43406,1.43384,1.43392,105400000.0
2006-07-26 13:17:00,1.43395,1.43397,1.43372,1.43378,125100000.0
2006-07-26 13:18:00,1.43376,1.43413,1.43376,1.43406,290500000.0
2006-07-26 13:19:00,1.43383,1.43405,1.4337,1.43389,317200001.0
2006-07-26 13:20:00,1.43379,1.43386,1.43365,1.4338,216300000.0
2006-07-26 13:21:00,1.43375,1.43378,1.4337,1.43377,148200000.0
2006-07-26 13:22:00,1.43365,1.43365,1.43305,1.43331,277900001.0
2006-07-26 13:23:00,1.43321,1.43337,1.43318,1.43327,283500001.0
2006-07-26 13:24:00,1.43331,1.4334,1.43331,1.4334,248600001.0
2006-07-26 13:25:00,1.4333,1.4334,1.43325,1.43327,159700000.0
2006-07-26 13:26:00,1.43328,1.43338,1.43316,1.43331,227500000.0
2006-07-26 13:27:00,1.43329,1.43346,1.43324,1.43332,339500000.0
2006-07-26 13:28:00,1.43336,1.43347,1.43325,1.43333,466100000.0
2006-07-26 13:29:00,1.43348,1.43366,1.43336,1.43358,640300002.0
2006-07-26 13:30:00,1.43355,1.43355,1.43325,1.43348,564800000.0
2006-07-26 13:31:00,1.43349,1.43363,1.4333,1.43342,462600001.0
2006-07-26 13:32:00,1.4334,1.43359,1.43339,1.43347,182200000.0
2006-07-26 13:33:00,1.43342,1.43342,1.43318,1.43318,357200000.0
2006-07-26 13:34:00,1.43327,1.43339,1.43314,1.43324,286700000.0
2006-07-26 13:35:00,1.43331,1.43346,1.43319,1.43339,377200000.0
2006-07-26 13:36:00,1.43344,1.43374,1.43339,1.43372,404500001.0
2006-07-26 13:37:00,1.43373,1.43388,1.43373,1.43378,573300002.0
2006-07-26 13:38:00,1.43375,1.43388,1.43361,1.43364,393100000.0
2006-07-26 13:39:00,1.43366,1.43381,1.43361,1.43366,243600000.0
2006-07-26 13:40:00,1.43353,1.43391,1.43347,1.43362,406100000.0
2006-07-26 13:41:00,1.43351,1.43351,1.43313,1.43321,249300000.0
2006-07-26 13:42:00,1.43325,1.43346,1.43325,1.43326,166400000.0
2006-07-26 13:43:00,1.43325,1.43325,1.43315,1.43323,111100000.0
2006-07-26 13:44:00,1.43316,1.43316,1.43254,1.43293,281200000.0
2006-07-26 13:45:00,1.43292,1.43304,1.43273,1.43274,416300000.0
2006-07-26 13:46:00,1.43278,1.4329,1.43267,1.43287,429200001.0
2006-07-26 13:47:00,1.43281,1.43283,1.43245,1.43263,573400003.0
2006-07-26 13:48:00,1.43262,1.43278,1.43246,1.43252,282200001.0
2006-07-26 13:49:00,1.4326,1.43275,1.43241,1.43271,227600000.0
2006-07-26 13:50:00,1.43277,1.43309,1.43277,1.43309,285600000.0
2006-07-26 13:51:00,1.43318,1.43325,1.43303,1.4331,244200001.0
2006-07-26 13:52:00,1.4329,1.43314,1.43276,1.43284,416200000.0
2006-07-26 13:53:00,1.43264,1.43284,1.43258,1.43272,522300002.0
2006-07-26 13:54:00,1.43271,1.43274,1.43236,1.43236,365600002.0
2006-07-26 13:55:00,1.43219,1.43231,1.43204,1.43214,309300000.0
2006-07-26 13:56:00,1.43215,1.43235,1.43201,1.43235,393800000.0
2006-07-26 13:57:00,1.4324,1.43266,1.43235,1.43262,350600002.0
2006-07-26 13:58:00,1.43262,1.43265,1.4324,1.43252,248500001.0
2006-07-26 13:59:00,1.43232,1.43271,1.43231,1.43242,422500001.0
2006-07-26 14:00:00,1.43233,1.43233,1.43208,1.43228,292300000.0
2006-07-26 14:01:00,1.43231,1.43238,1.43212,1.43212,387100002.0
2006-07-26 14:02:00,1.43209,1.43213,1.43169,1.43169,289400000.0
2006-07-26 14:03:00,1.43144,1.43166,1.43127,1.43131,426100000.0
2006-07-26 14:04:00,1.43133,1.43146,1.43107,1.43107,415900000.0
2006-07-26 14:05:00,1.43078,1.4315,1.43078,1.43141,357500002.0
2006-07-26 14:06:00,1.43162,1.4317,1.43137,1.4316,385700000.0
2006-07-26 14:07:00,1.43162,1.43162,1.43117,1.43122,307200001.0
2006-07-26 14:08:00,1.43129,1.43158,1.43126,1.43135,372500001.0
2006-07-26 14:09:00,1.43142,1.43156,1.43128,1.43146,170000002.0
2006-07-26 14:10:00,1.43158,1.4317,1.43143,1.43154,246800000.0
2006-07-26 14:11:00,1.43155,1.43184,1.43126,1.43184,120800000.0
2006-07-26 14:12:00,1.43186,1.43194,1.43171,1.43179,251200001.0
2006-07-26 14:13:00,1.43179,1.43213,1.43166,1.43205,132400000.0
2006-07-26 14:14:00,1.43196,1.43208,1.4319,1.432,215300002.0
2006-07-26 14:15:00,1.43197,1.43214,1.43175,1.43205,394100004.0
2006-07-26 14:16:00,1.43202,1.43212,1.43192,1.43202,180900000.0
2006-07-26 14:17:00,1.43208,1.4323,1.43186,1.432,581200002.0
2006-07-26 14:18:00,1.432,1.43232,1.43194,1.43232,377100001.0
2006-07-26 14:19:00,1.43226,1.43237,1.43203,1.43219,378500000.0
2006-07-26 14:20:00,1.43221,1.43229,1.43209,1.43223,196200000.0
2006-07-26 14:21:00,1.4323,1.43266,1.43222,1.43243,409400000.0
2006-07-26 14:22:00,1.43267,1.43295,1.43262,1.43273,567200002.0
2006-07-26 14:23:00,1.43299,1.43315,1.43286,1.43293,154400000.0
2006-07-26 14:24:00,1.43291,1.43311,1.43279,1.43282,406300001.0
2006-07-26 14:25:00,1.43286,1.43318,1.43279,1.43296,506700003.0
2006-07-26 14:26:00,1.43292,1.43297,1.43258,1.43265,592100000.0
2006-07-26 14:27:00,1.43275,1.43293,1.43258,1.4329,368600000.0
2006-07-26 14:28:00,1.43281,1.43281,1.43224,1.43271,64900000.0
2006-07-26 14:29:00,1.43276,1.43354,1.43276,1.43354,45000000.0
2006-07-26 14:30:00,1.43363,1.43374,1.4332,1.43374,59900000.0
2006-07-26 14:31:00,1.43313,1.43338,1.43313,1.43321,39600000.0
2006-07-26 14:32:00,1.43332,1.43341,1.43318,1.43341,30800000.0
2006-07-26 14:33:00,1.43329,1.43347,1.43325,1.43337,37300000.0
2006-07-26 14:34:00,1.43335,1.43359,1.43327,1.43359,27800000.0
2006-07-26 14:35:00,1.43368,1.43368,1.43333,1.43346,28200000.0
2006-07-26 14:36:00,1.4338,1.4338,1.43311,1.43311,66400000.0
2006-07-26 14:37:00,1.43354,1.43373,1.43343,1.43373,38300000.0
2006-07-26 14:38:00,1.43375,1.43377,1.43328,1.43377,30400000.0
2006-07-26 14:39:00,1.43352,1.43378,1.43322,1.43359,39800000.0
2006-07-26 14:40:00,1.43357,1.43381,1.43357,1.43381,42200001.0
2006-07-26 14:41:00,1.43382,1.43388,1.43358,1.43387,36800000.0
2006-07-26 14:42:00,1.43367,1.43389,1.43317,1.43317,58600001.0
2006-07-26 14:43:00,1.43367,1.43382,1.4336,1.43365,53000000.0
2006-07-26 14:44:00,1.43355,1.4337,1.43337,1.43362,53800001.0
2006-07-26 14:45:00,1.43356,1.43357,1.43321,1.43331,51500000.0
2006-07-26 14:46:00,1.4334,1.43362,1.4333,1.43356,26800000.0
2006-07-26 14:47:00,1.43343,1.43348,1.43322,1.43341,46800001.0
2006-07-26 14:48:00,1.43326,1.43335,1.43311,1.43335,26800000.0
2006-07-26 14:49:00,1.43331,1.43358,1.43329,1.43345,56500000.0
2006-07-26 14:50:00,1.43327,1.43348,1.43321,1.43348,55800000.0
2006-07-26 14:51:00,1.43344,1.43352,1.43327,1.43337,41500000.0
2006-07-26 14:52:00,1.43324,1.43351,1.43319,1.43351,41800000.0
2006-07-26 14:53:00,1.4335,1.43354,1.43319,1.43331,40400000.0
2006-07-26 14:54:00,1.43303,1.43303,1.43238,1.43238,47000000.0
2006-07-26 14:55:00,1.43294,1.43322,1.43292,1.43305,54600000.0
2006-07-26 14:56:00,1.43325,1.43402,1.43325,1.43398,34600000.0
2006-07-26 14:57:00,1.43394,1.43394,1.43299,1.43301,47600001.0
2006-07-26 14:58:00,1.43296,1.43328,1.43278,1.43278,58100001.0
2006-07-26 14:59:00,1.43281,1.43281,1.4325,1.43254,34600000.0
2006-07-26 15:00:00,1.43253,1.43313,1.43253,1.43277,53500000.0
2006-07-26 15:01:00,1.43319,1.43319,1.43287,1.43302,57800000.0
2006-07-26 15:02:00,1.43267,1.43273,1.43242,1.43273,36500000.0
2006-07-26 15:03:00,1.43266,1.43291,1.43248,1.43255,40000000.0
2006-07-26 15:04:00,1.43228,1.43265,1.43217,1.43265,53000000.0
2006-07-26 15:05:00,1.43262,1.43275,1.43256,1.43268,40000000.0
2006-07-26 15:06:00,1.43266,1.43274,1.4323,1.43263,47200000.0
2006-07-26 15:07:00,1.43271,1.43271,1.43237,1.4326,36400000.0
2006-07-26 15:08:00,1.43246,1.43263,1.43233,1.43248,45700000.0
2006-07-26 15:09:00,1.43246,1.43278,1.43246,1.43273,52800002.0
2006-07-26 15:10:00,1.4326,1.4329,1.43256,1.43269,46800000.0
2006-07-26 15:11:00,1.43288,1.43304,1.43287,1.43295,44900000.0
2006-07-26 15:12:00,1.43292,1.43307,1.43282,1.43292,28200000.0
2006-07-26 15:13:00,1.43305,1.43308,1.4329,1.43308,32800000.0
2006-07-26 15:14:00,1.43281,1.43305,1.43281,1.43299,26200000.0
2006-07-26 15:15:00,1.43297,1.43307,1.43256,1.43307,48400000.0
2006-07-26 15:16:00,1.43312,1.43332,1.43312,1.4333,25800000.0
2006-07-26 15:17:00,1.43327,1.43335,1.43312,1.43325,34400000.0
2006-07-26 15:18:00,1.43309,1.43336,1.433,1.43336,35000000.0
2006-07-26 15:19:00,1.43365,1.4337,1.43355,1.43357,24600000.0
2006-07-26 15:20:00,1.43382,1.43395,1.43371,1.43382,24600000.0
2006-07-26 15:21:00,1.43379,1.43388,1.43367,1.43388,15400000.0
2006-07-26 15:22:00,1.43357,1.4338,1.4334,1.43346,39000000.0
2006-07-26 15:23:00,1.43381,1.43387,1.43371,1.43387,23600000.0
2006-07-26 15:24:00,1.43392,1.43402,1.43369,1.43402,26800000.0
2006-07-26 15:25:00,1.43391,1.43415,1.43372,1.43382,25200000.0
2006-07-26 15:26:00,1.43391,1.43393,1.43361,1.43379,50300000.0
2006-07-26 15:27:00,1.43364,1.43393,1.43346,1.43349,46800000.0
2006-07-26 15:28:00,1.4333,1.43346,1.43326,1.43346,34000000.0
2006-07-26 15:29:00,1.43344,1.43349,1.43316,1.43316,34900000.0
2006-07-26 15:30:00,1.4334,1.4334,1.43314,1.43338,30800000.0
2006-07-26 15:31:00,1.4334,1.43363,1.4334,1.43352,27600000.0
2006-07-26 15:32:00,1.43346,1.43351,1.43324,1.43351,39200000.0
2006-07-26 15:33:00,1.43349,1.43349,1.43291,1.43334,44200000.0
2006-07-26 15:34:00,1.43328,1.43349,1.43328,1.43329,38200000.0
2006-07-26 15:35:00,1.43354,1.43364,1.43323,1.43323,35000000.0
2006-07-26 15:36:00,1.4336,1.43379,1.43353,1.43358,37100000.0
2006-07-26 15:37:00,1.43374,1.43385,1.43367,1.43379,44600000.0
2006-07-26 15:38:00,1.43362,1.43366,1.43344,1.43356,49000001.0
2006-07-26 15:39:00,1.43347,1.43351,1.43329,1.4333,22400000.0
2006-07-26 15:40:00,1.43344,1.43344,1.43316,1.43317,45000000.0
2006-07-26 15:41:00,1.43322,1.43323,1.43284,1.43315,50700000.0
2006-07-26 15:42:00,1.433,1.43322,1.43293,1.43309,40200000.0
2006-07-26 15:43:00,1.43306,1.43317,1.43277,1.43308,49400001.0
2006-07-26 15:44:00,1.43311,1.43316,1.43274,1.43299,32000000.0
2006-07-26 15:45:00,1.43285,1.43312,1.4328,1.43291,37200000.0
2006-07-26 15:46:00,1.4329,1.43306,1.4329,1.43292,22000000.0
2006-07-26 15:47:00,1.43296,1.43333,1.43291,1.43333,53000000.0
2006-07-26 15:48:00,1.43345,1.43361,1.43326,1.43349,23400000.0
2006-07-26 15:49:00,1.43338,1.43352,1.4333,1.43343,44400000.0
2006-07-26 15:50:00,1.43327,1.43338,1.43327,1.43335,30600000.0
2006-07-26 15:51:00,1.43337,1.43354,1.43334,1.43347,33200000.0
2006-07-26 15:52:00,1.43333,1.43346,1.43323,1.43334,79500002.0
2006-07-26 15:53:00,1.43323,1.43344,1.43319,1.43329,42300000.0
2006-07-26 15:54:00,1.43333,1.43353,1.4332,1.43337,29400000.0
2006-07-26 15:55:00,1.43361,1.4341,1.43352,1.43406,37000000.0
2006-07-26 15:56:00,1.43409,1.43447,1.43393,1.43445,63400001.0
2006-07-26 15:57:00,1.43438,1.43475,1.43438,1.43453,27900000.0
2006-07-26 15:58:00,1.43466,1.43478,1.43449,1.43475,24100000.0
2006-07-26 15:59:00,1.43485,1.43496,1.43464,1.43472,39700000.0
2006-07-26 16:00:00,1.43495,1.43495,1.43453,1.43469,19600000.0
2006-07-26 16:01:00,1.43456,1.43456,1.43423,1.43433,36800000.0
2006-07-26 16:02:00,1.43423,1.43428,1.43391,1.43428,30800000.0
2006-07-26 16:03:00,1.43417,1.43417,1.43378,1.43394,41500000.0
2006-07-26 16:04:00,1.43375,1.43409,1.43362,1.43375,35300000.0
2006-07-26 16:05:00,1.4339,1.43447,1.4339,1.43437,49200001.0
2006-07-26 16:06:00,1.4343,1.43457,1.43427,1.4343,42400000.0
2006-07-26 16:07:00,1.43428,1.43471,1.43428,1.43459,43300000.0
2006-07-26 16:08:00,1.43469,1.43541,1.43466,1.43529,27900000.0
2006-07-26 16:09:00,1.43499,1.43521,1.43482,1.43512,36400000.0
2006-07-26 16:10:00,1.43526,1.43529,1.43459,1.43487,24800000.0
2006-07-26 16:11:00,1.43464,1.43505,1.43461,1.43484,38100000.0
2006-07-26 16:12:00,1.43467,1.43506,1.43467,1.43497,29700000.0
2006-07-26 16:13:00,1.43488,1.43539,1.43475,1.43539,41300001.0
2006-07-26 16:14:00,1.43531,1.43554,1.43519,1.43554,37600000.0
2006-07-26 16:15:00,1.43538,1.43552,1.43498,1.4352,51400000.0
2006-07-26 16:16:00,1.43512,1.43546,1.43486,1.43546,36600000.0
2006-07-26 16:17:00,1.4353,1.43549,1.43523,1.4353,22400000.0
2006-07-26 16:18:00,1.43521,1.43542,1.43521,1.43538,30200000.0
2006-07-26 16:19:00,1.4357,1.43576,1.43533,1.4356,42900001.0
2006-07-26 16:20:00,1.43554,1.43583,1.43554,1.43572,49200000.0
2006-07-26 16:21:00,1.43583,1.43583,1.43547,1.43564,52600001.0
2006-07-26 16:22:00,1.43557,1.43564,1.43535,1.43551,37200000.0
2006-07-26 16:23:00,1.43561,1.43561,1.43542,1.43556,48800001.0
2006-07-26 16:24:00,1.43559,1.43561,1.43531,1.43534,20800000.0
2006-07-26 16:25:00,1.43555,1.43565,1.43512,1.43543,25600000.0
2006-07-26 16:26:00,1.43555,1.4357,1.43547,1.4355,55600000.0
2006-07-26 16:27:00,1.43566,1.43584,1.43564,1.43564,43800001.0
2006-07-26 16:28:00,1.43584,1.43609,1.4357,1.4357,44100000.0
2006-07-26 16:29:00,1.43577,1.43591,1.43561,1.43591,26000000.0
2006-07-26 16:30:00,1.43604,1.43604,1.43557,1.43557,37000000.0
2006-07-26 16:31:00,1.43566,1.43598,1.43565,1.43592,31000000.0
2006-07-26 16:32:00,1.43644,1.43653,1.43601,1.43653,42400000.0
2006-07-26 16:33:00,1.43651,1.43678,1.43634,1.43678,67600000.0
2006-07-26 16:34:00,1.43705,1.43709,1.43669,1.43672,41800000.0
2006-07-26 16:35:00,1.43688,1.43717,1.43664,1.43717,32800000.0
2006-07-26 16:36:00,1.43712,1.43771,1.43712,1.43736,30300000.0
2006-07-26 16:37:00,1.43732,1.43732,1.43692,1.43719,51600000.0
2006-07-26 16:38:00,1.43717,1.43742,1.43715,1.43721,58400000.0
2006-07-26 16:39:00,1.43724,1.43733,1.43714,1.43724,39800001.0
2006-07-26 16:40:00,1.43704,1.43706,1.43678,1.43706,42400000.0
2006-07-26 16:41:00,1.43657,1.43726,1.43657,1.43696,30000000.0
2006-07-26 16:42:00,1.43711,1.43725,1.43701,1.43701,38800000.0
2006-07-26 16:43:00,1.43691,1.43742,1.43688,1.43742,65600001.0
2006-07-26 16:44:00,1.43768,1.43803,1.43736,1.43803,48600000.0
2006-07-26 16:45:00,1.43791,1.43807,1.43769,1.43769,53900000.0
2006-07-26 16:46:00,1.43791,1.43815,1.43774,1.4381,67800001.0
2006-07-26 16:47:00,1.43815,1.43815,1.43781,1.43792,63500000.0
2006-07-26 16:48:00,1.43814,1.43814,1.43767,1.43784,29800000.0
2006-07-26 16:49:00,1.43781,1.43791,1.4377,1.43783,49400000.0
2006-07-26 16:50:00,1.43777,1.43777,1.43756,1.43765,44300000.0
2006-07-26 16:51:00,1.43754,1.43757,1.43732,1.43752,30400000.0
2006-07-26 16:52:00,1.4374,1.4374,1.43698,1.43713,53200000.0
2006-07-26 16:53:00,1.43722,1.43722,1.43686,1.4372,57000001.0
2006-07-26 16:54:00,1.43717,1.43779,1.43717,1.43779,34500000.0
2006-07-26 16:55:00,1.43826,1.43839,1.43815,1.43837,35900000.0
2006-07-26 16:56:00,1.43831,1.43831,1.43795,1.43795,58300001.0
2006-07-26 16:57:00,1.43792,1.43812,1.43784,1.43809,30000000.0
2006-07-26 16:58:00,1.43788,1.43799,1.4378,1.43782,30400000.0
2006-07-26 16:59:00,1.43792,1.43802,1.43775,1.43802,28600000.0
2006-07-26 17:00:00,1.43731,1.43765,1.43718,1.43747,25200000.0
2006-07-26 17:01:00,1.43732,1.43754,1.43724,1.43745,38800000.0
2006-07-26 17:02:00,1.43732,1.43742,1.43727,1.43742,35200000.0
2006-07-26 17:03:00,1.43759,1.43768,1.43747,1.43768,40800000.0
2006-07-26 17:04:00,1.43758,1.43758,1.43659,1.43676,30200000.0
2006-07-26 17:05:00,1.43662,1.43697,1.43634,1.43697,32800000.0
2006-07-26 17:06:00,1.43695,1.43712,1.43684,1.43712,36400000.0
2006-07-26 17:07:00,1.43715,1.43732,1.43709,1.43712,40200000.0
2006-07-26 17:08:00,1.43716,1.43744,1.43714,1.43714,23800000.0
2006-07-26 17:09:00,1.43726,1.43769,1.43726,1.43754,53600000.0
2006-07-26 17:10:00,1.43744,1.43778,1.43744,1.43771,40000000.0
2006-07-26 17:11:00,1.43742,1.43742,1.437,1.43715,25800000.0
2006-07-26 17:12:00,1.43705,1.43705,1.4368,1.43696,50500000.0
2006-07-26 17:13:00,1.43702,1.43743,1.43702,1.43743,33600000.0
2006-07-26 17:14:00,1.43703,1.43762,1.43703,1.43723,41200000.0
2006-07-26 17:15:00,1.43752,1.43753,1.43731,1.43731,29200000.0
2006-07-26 17:16:00,1.43735,1.43792,1.43735,1.43768,23400000.0
2006-07-26 17:17:00,1.43774,1.4379,1.4372,1.4376,38400000.0
2006-07-26 17:18:00,1.43775,1.43775,1.43748,1.4377,36100000.0
2006-07-26 17:19:00,1.43743,1.43758,1.4373,1.43758,40600000.0
2006-07-26 17:20:00,1.43749,1.43749,1.4367,1.43688,23000000.0
2006-07-26 17:21:00,1.43727,1.43735,1.43657,1.43712,38000000.0
2006-07-26 17:22:00,1.43694,1.43716,1.43684,1.43694,44000000.0
2006-07-26 17:23:00,1.43659,1.43695,1.43659,1.43691,40000001.0
2006-07-26 17:24:00,1.4369,1.43692,1.4367,1.43686,31400000.0
2006-07-26 17:25:00,1.43671,1.43732,1.43671,1.43717,44400000.0
2006-07-26 17:26:00,1.43716,1.43728,1.43706,1.43727,45000000.0
2006-07-26 17:27:00,1.43727,1.4373,1.43708,1.43708,42000000.0
2006-07-26 17:28:00,1.43725,1.43736,1.43717,1.43719,61600000.0
2006-07-26 17:29:00,1.43724,1.43729,1.43674,1.43708,37200000.0
2006-07-26 17:30:00,1.43694,1.43703,1.43664,1.43688,55000000.0
2006-07-26 17:31:00,1.43674,1.43689,1.4366,1.43661,22600000.0
2006-07-26 17:32:00,1.43658,1.43701,1.43658,1.43675,31700000.0
2006-07-26 17:33:00,1.43668,1.43698,1.43668,1.43685,38800000.0
2006-07-26 17:34:00,1.43683,1.43699,1.43673,1.43673,35600000.0
2006-07-26 17:35:00,1.43658,1.43668,1.43645,1.43668,33600000.0
2006-07-26 17:36:00,1.43673,1.43689,1.43661,1.43669,49500000.0
2006-07-26 17:37:00,1.43676,1.4368,1.43613,1.43666,24400000.0
2006-07-26 17:38:00,1.43644,1.43668,1.43639,1.43639,37000000.0
2006-07-26 17:39:00,1.43663,1.43679,1.43663,1.43669,35400000.0
2006-07-26 17:40:00,1.43646,1.43667,1.43646,1.43661,42800001.0
2006-07-26 17:41:00,1.43663,1.43685,1.43651,1.43662,50400000.0
2006-07-26 17:42:00,1.43662,1.43666,1.43622,1.43639,28000000.0
2006-07-26 17:43:00,1.43639,1.43639,1.43574,1.43624,48300000.0
2006-07-26 17:44:00,1.43623,1.43632,1.4361,1.4361,34600000.0
2006-07-26 17:45:00,1.4362,1.4363,1.4361,1.43621,33800000.0
2006-07-26 17:46:00,1.43632,1.43644,1.43618,1.43644,52400000.0
2006-07-26 17:47:00,1.43637,1.43661,1.43631,1.43631,46400001.0
2006-07-26 17:48:00,1.4364,1.43645,1.43599,1.43645,44700000.0
2006-07-26 17:49:00,1.4364,1.4364,1.43583,1.43605,35000000.0
2006-07-26 17:50:00,1.43614,1.4362,1.43589,1.4362,28200000.0
2006-07-26 17:51:00,1.4361,1.43622,1.4359,1.43608,35200000.0
2006-07-26 17:52:00,1.43627,1.43647,1.43625,1.43634,49400001.0
2006-07-26 17:53:00,1.43612,1.43621,1.43597,1.43616,23400000.0
2006-07-26 17:54:00,1.43599,1.43621,1.43551,1.43591,37600000.0
2006-07-26 17:55:00,1.43593,1.43622,1.43554,1.43609,46000000.0
2006-07-26 17:56:00,1.43581,1.43597,1.4358,1.4358,33000000.0
2006-07-26 17:57:00,1.43595,1.43651,1.43595,1.43637,44300000.0
2006-07-26 17:58:00,1.43642,1.4365,1.43619,1.4365,35200000.0
2006-07-26 17:59:00,1.43623,1.43637,1.43588,1.43604,54900000.0
2006-07-26 18:00:00,1.43638,1.43679,1.43638,1.43674,36200000.0
2006-07-26 18:01:00,1.43688,1.43721,1.43643,1.437,31200000.0
2006-07-26 18:02:00,1.43725,1.43735,1.43697,1.43709,50400001.0
2006-07-26 18:03:00,1.43694,1.43732,1.43691,1.43693,48300000.0
2006-07-26 18:04:00,1.43735,1.43765,1.43726,1.43756,39900000.0
2006-07-26 18:05:00,1.43786,1.43786,1.43731,1.43732,40000000.0
2006-07-26 18:06:00,1.43735,1.43771,1.43731,1.43757,50800000.0
2006-07-26 18:07:00,1.43765,1.43765,1.43726,1.43738,47800000.0
2006-07-26 18:08:00,1.43717,1.43744,1.43717,1.4372,59500001.0
2006-07-26 18:09:00,1.43738,1.43754,1.4371,1.43743,51800000.0
2006-07-26 18:10:00,1.43741,1.43745,1.43711,1.43726,23200000.0
2006-07-26 18:11:00,1.43735,1.43749,1.43711,1.43734,28600000.0
2006-07-26 18:12:00,1.43741,1.43742,1.43726,1.43726,32200000.0
2006-07-26 18:13:00,1.43738,1.43748,1.43714,1.43732,53800000.0
2006-07-26 18:14:00,1.43684,1.43744,1.43684,1.43737,28200000.0
2006-07-26 18:15:00,1.43732,1.43754,1.43729,1.43754,45500000.0
2006-07-26 18:16:00,1.43764,1.43769,1.4374,1.4374,32400000.0
2006-07-26 18:17:00,1.43744,1.43757,1.43729,1.43729,75700000.0
2006-07-26 18:18:00,1.43737,1.43758,1.43716,1.43754,29000000.0
2006-07-26 18:19:00,1.43772,1.43776,1.43763,1.43763,38200000.0
2006-07-26 18:20:00,1.43767,1.43769,1.4371,1.43711,35200000.0
2006-07-26 18:21:00,1.4373,1.43734,1.43706,1.4371,47400000.0
2006-07-26 18:22:00,1.43723,1.43737,1.43706,1.43726,66600002.0
2006-07-26 18:23:00,1.43741,1.4376,1.43741,1.43743,30200000.0
2006-07-26 18:24:00,1.43764,1.4379,1.43764,1.43775,30200000.0
2006-07-26 18:25:00,1.4379,1.4379,1.43754,1.43767,61400002.0
2006-07-26 18:26:00,1.43773,1.43783,1.43773,1.43781,47200000.0
2006-07-26 18:27:00,1.4379,1.43826,1.43766,1.43823,42200000.0
2006-07-26 18:28:00,1.43815,1.43834,1.43805,1.43805,38400000.0
2006-07-26 18:29:00,1.43813,1.43861,1.43802,1.43853,51200000.0
2006-07-26 18:30:00,1.43856,1.43883,1.43847,1.43866,30600000.0
2006-07-26 18:31:00,1.43873,1.43873,1.43809,1.43824,20600000.0
2006-07-26 18:32:00,1.43824,1.43836,1.43808,1.43836,30000000.0
2006-07-26 18:33:00,1.4387,1.43903,1.43848,1.43874,46800000.0
2006-07-26 18:34:00,1.43876,1.43902,1.43866,1.43871,32300000.0
2006-07-26 18:35:00,1.43847,1.43868,1.43828,1.4386,31800000.0
2006-07-26 18:36:00,1.4385,1.43913,1.4385,1.43892,59900000.0
2006-07-26 18:37:00,1.4391,1.4391,1.43882,1.43893,47300001.0
2006-07-26 18:38:00,1.43852,1.43877,1.4384,1.43869,24200000.0
2006-07-26 18:39:00,1.43833,1.43871,1.43833,1.43871,24800000.0
2006-07-26 18:40:00,1.43869,1.43886,1.43856,1.43856,42200001.0
2006-07-26 18:41:00,1.43844,1.43858,1.4383,1.43837,20200000.0
2006-07-26 18:42:00,1.43807,1.43808,1.43765,1.43808,50000000.0
2006-07-26 18:43:00,1.43796,1.43875,1.43796,1.43866,37400000.0
2006-07-26 18:44:00,1.43868,1.43874,1.43841,1.43841,32300000.0
2006-07-26 18:45:00,1.4385,1.43853,1.43833,1.43833,24600000.0
2006-07-26 18:46:00,1.43858,1.43867,1.43856,1.43856,28200000.0
2006-07-26 18:47:00,1.43868,1.4387,1.43853,1.43856,26200000.0
2006-07-26 18:48:00,1.43848,1.43865,1.4384,1.43864,39200001.0
2006-07-26 18:49:00,1.43877,1.43891,1.43867,1.43891,35600000.0
2006-07-26 18:50:00,1.43915,1.4394,1.43905,1.4393,45300000.0
2006-07-26 18:51:00,1.43919,1.43938,1.4389,1.4389,41000000.0
2006-07-26 18:52:00,1.43851,1.43879,1.43851,1.43852,47400000.0
2006-07-26 18:53:00,1.4387,1.4389,1.4387,1.43875,25200000.0
2006-07-26 18:54:00,1.43894,1.43897,1.43859,1.43897,39600000.0
2006-07-26 18:55:00,1.43871,1.4391,1.43871,1.43881,23200000.0
2006-07-26 18:56:00,1.43839,1.43889,1.43839,1.43847,45000000.0
2006-07-26 18:57:00,1.43898,1.43934,1.43898,1.43914,30400000.0
2006-07-26 18:58:00,1.43915,1.43929,1.43896,1.43897,39900000.0
2006-07-26 18:59:00,1.43911,1.43921,1.43882,1.43911,38800000.0
2006-07-26 19:00:00,1.43917,1.43917,1.43876,1.43906,36400000.0
2006-07-26 19:01:00,1.43925,1.43925,1.43879,1.43887,50400001.0
2006-07-26 19:02:00,1.43882,1.43895,1.43866,1.43895,30800000.0
2006-07-26 19:03:00,1.43874,1.4388,1.43849,1.43875,62200000.0
2006-07-26 19:04:00,1.43888,1.43902,1.43859,1.43876,39900000.0
2006-07-26 19:05:00,1.43884,1.43889,1.43865,1.43869,28800000.0
2006-07-26 19:06:00,1.43869,1.43883,1.4385,1.43883,30600000.0
2006-07-26 19:07:00,1.43885,1.43899,1.4387,1.43891,39600000.0
2006-07-26 19:08:00,1.43858,1.43873,1.43848,1.43848,47200000.0
2006-07-26 19:09:00,1.43844,1.43844,1.43822,1.4383,35200000.0
2006-07-26 19:10:00,1.43831,1.43831,1.43789,1.43789,50600000.0
2006-07-26 19:11:00,1.43829,1.43862,1.43829,1.43857,37000000.0
2006-07-26 19:12:00,1.43844,1.43869,1.43844,1.43869,25200000.0
2006-07-26 19:13:00,1.43884,1.43917,1.43884,1.43899,47900000.0
2006-07-26 19:14:00,1.43899,1.43932,1.43894,1.43932,32800000.0
2006-07-26 19:15:00,1.43901,1.43901,1.43855,1.43894,49600000.0
2006-07-26 19:16:00,1.43868,1.43902,1.43868,1.43887,35400000.0
2006-07-26 19:17:00,1.43881,1.43901,1.43874,1.43891,43600000.0
2006-07-26 19:18:00,1.43902,1.43907,1.43883,1.43903,33600000.0
2006-07-26 19:19:00,1.43908,1.43908,1.43864,1.43897,34200000.0
2006-07-26 19:20:00,1.43894,1.43908,1.43872,1.43898,36000000.0
2006-07-26 19:21:00,1.43881,1.43904,1.4388,1.43904,28400000.0
2006-07-26 19:22:00,1.43915,1.43919,1.4389,1.4389,38700000.0
2006-07-26 19:23:00,1.43862,1.43878,1.43839,1.43878,48200000.0
2006-07-26 19:24:00,1.43866,1.43866,1.43842,1.43851,49900000.0
2006-07-26 19:25:00,1.4387,1.4387,1.43836,1.43857,42500000.0
2006-07-26 19:26:00,1.43844,1.43861,1.43815,1.43861,28900000.0
2006-07-26 19:27:00,1.43858,1.43881,1.43831,1.43881,25600000.0
2006-07-26 19:28:00,1.4387,1.43893,1.43866,1.43877,41600000.0
2006-07-26 19:29:00,1.43858,1.43866,1.43817,1.43866,19400000.0
2006-07-26 19:30:00,1.43875,1.43877,1.43864,1.43864,48000000.0
2006-07-26 19:31:00,1.4388,1.43888,1.4387,1.43888,40000000.0
2006-07-26 19:32:00,1.43887,1.439,1.43872,1.4389,35000000.0
2006-07-26 19:33:00,1.43904,1.43937,1.43904,1.43928,43100000.0
2006-07-26 19:34:00,1.43919,1.43931,1.43899,1.43919,46300000.0
2006-07-26 19:35:00,1.43916,1.43933,1.43889,1.43933,24200000.0
2006-07-26 19:36:00,1.43924,1.43954,1.4391,1.43954,27600000.0
2006-07-26 19:37:00,1.43969,1.43969,1.4394,1.43945,34700000.0
2006-07-26 19:38:00,1.43949,1.43984,1.43949,1.43966,17800000.0
2006-07-26 19:39:00,1.43988,1.44001,1.43977,1.44001,34800000.0
2006-07-26 19:40:00,1.43995,1.44019,1.43986,1.44,50000000.0
2006-07-26 19:41:00,1.44006,1.4401,1.43987,1.44006,34000000.0
2006-07-26 19:42:00,1.43986,1.44028,1.43986,1.44028,42700000.0
2006-07-26 19:43:00,1.4402,1.44026,1.43983,1.44009,30400000.0
2006-07-26 19:44:00,1.4399,1.43998,1.43987,1.43998,55800000.0
2006-07-26 19:45:00,1.43981,1.44035,1.43981,1.44021,34200000.0
2006-07-26 19:46:00,1.44017,1.44044,1.44002,1.44002,39800000.0
2006-07-26 19:47:00,1.44029,1.44039,1.44014,1.44034,32800000.0
2006-07-26 19:48:00,1.4404,1.4404,1.44019,1.44024,40000000.0
2006-07-26 19:49:00,1.44021,1.44037,1.44012,1.44012,29400000.0
2006-07-26 19:50:00,1.44039,1.4404,1.44017,1.44031,49600000.0
2006-07-26 19:51:00,1.4402,1.44066,1.4402,1.44057,44800000.0
2006-07-26 19:52:00,1.44052,1.44069,1.44041,1.44054,33400000.0
2006-07-26 19:53:00,1.44064,1.44075,1.44039,1.4405,45700000.0
2006-07-26 19:54:00,1.44055,1.44075,1.44055,1.44069,25400000.0
2006-07-26 19:55:00,1.44065,1.44079,1.44048,1.44049,35400000.0
2006-07-26 19:56:00,1.44032,1.44047,1.44009,1.44025,43300000.0
2006-07-26 19:57:00,1.44028,1.44039,1.44015,1.4403,30400000.0
2006-07-26 19:58:00,1.44012,1.44031,1.44012,1.44023,27700000.0
2006-07-26 19:59:00,1.44034,1.44053,1.44024,1.4403,28400000.0
2006-07-26 20:00:00,1.4402,1.44052,1.43988,1.44003,75900000.0
2006-07-26 20:01:00,1.44073,1.44096,1.44037,1.44076,57700000.0
2006-07-26 20:02:00,1.44086,1.44086,1.44053,1.44068,35200000.0
2006-07-26 20:03:00,1.44085,1.44093,1.44054,1.44092,20500000.0
2006-07-26 20:04:00,1.4409,1.44103,1.44026,1.44026,47400000.0
2006-07-26 20:05:00,1.44014,1.44052,1.44014,1.44041,22200000.0
2006-07-26 20:06:00,1.44066,1.44083,1.44066,1.44078,42200000.0
2006-07-26 20:07:00,1.44052,1.44079,1.44032,1.44064,40100000.0
2006-07-26 20:08:00,1.44075,1.44079,1.44031,1.44058,32600000.0
2006-07-26 20:09:00,1.44075,1.44101,1.44065,1.44101,27000000.0
2006-07-26 20:10:00,1.44066,1.44108,1.44066,1.44092,64300000.0
2006-07-26 20:11:00,1.44108,1.44108,1.44081,1.44091,54600000.0
2006-07-26 20:12:00,1.44103,1.44103,1.44054,1.44097,32600000.0
2006-07-26 20:13:00,1.44127,1.4414,1.44104,1.4414,28100000.0
2006-07-26 20:14:00,1.44139,1.44151,1.44084,1.4412,49000001.0
2006-07-26 20:15:00,1.44114,1.44151,1.44091,1.44151,54700000.0
2006-07-26 20:16:00,1.44151,1.44154,1.4412,1.4412,56000001.0
2006-07-26 20:17:00,1.44119,1.44142,1.44087,1.44135,54900000.0
2006-07-26 20:18:00,1.44134,1.44159,1.4413,1.44134,30100000.0
2006-07-26 20:19:00,1.44166,1.44201,1.44136,1.44201,47800000.0
2006-07-26 20:20:00,1.44199,1.44199,1.44152,1.44189,43100000.0
2006-07-26 20:21:00,1.44179,1.44195,1.44179,1.44187,49400000.0
2006-07-26 20:22:00,1.44196,1.44208,1.44147,1.44197,36000000.0
2006-07-26 20:23:00,1.44222,1.44242,1.4421,1.4424,49700000.0
2006-07-26 20:24:00,1.4426,1.4426,1.44207,1.44207,30000000.0
2006-07-26 20:25:00,1.44229,1.44275,1.44191,1.4425,95700002.0
2006-07-26 20:26:00,1.4428,1.44281,1.4422,1.44245,40500000.0
2006-07-26 20:27:00,1.44224,1.44259,1.44164,1.44237,63600000.0
2006-07-26 20:28:00,1.4424,1.44271,1.4423,1.44239,23200000.0
2006-07-26 20:29:00,1.4422,1.4422,1.44154,1.44195,43800000.0
2006-07-26 20:30:00,1.44212,1.44214,1.44181,1.44196,28200000.0
2006-07-26 20:31:00,1.442,1.44212,1.44147,1.442,44500000.0
2006-07-26 20:32:00,1.44193,1.44239,1.44148,1.44239,38100000.0
2006-07-26 20:33:00,1.44258,1.44258,1.44177,1.44194,49000001.0
2006-07-26 20:34:00,1.44181,1.44209,1.44169,1.44209,43600000.0
2006-07-26 20:35:00,1.44205,1.44248,1.442,1.44232,55900000.0
2006-07-26 20:36:00,1.44231,1.44251,1.44211,1.44247,53500000.0
2006-07-26 20:37:00,1.44275,1.44277,1.44245,1.44276,32800000.0
2006-07-26 20:38:00,1.44283,1.44283,1.4425,1.44264,39800000.0
2006-07-26 20:39:00,1.44225,1.44247,1.44217,1.44221,60000000.0
2006-07-26 20:40:00,1.44233,1.44284,1.44233,1.44272,41200000.0
2006-07-26 20:41:00,1.44278,1.44281,1.44235,1.44263,36200000.0
2006-07-26 20:42:00,1.44253,1.44282,1.44214,1.44282,53700000.0
2006-07-26 20:43:00,1.44276,1.44276,1.44235,1.44235,22800000.0
2006-07-26 20:44:00,1.44273,1.44275,1.44238,1.44259,37400000.0
2006-07-26 20:45:00,1.44237,1.44238,1.44216,1.44216,34800000.0
2006-07-26 20:46:00,1.44246,1.44246,1.44215,1.44238,34200000.0
2006-07-26 20:47:00,1.44225,1.44237,1.44184,1.44215,59100000.0
2006-07-26 20:48:00,1.44206,1.44239,1.44206,1.4423,50500000.0
2006-07-26 20:49:00,1.44245,1.44266,1.44245,1.44255,23800000.0
2006-07-26 20:50:00,1.44249,1.4426,1.44233,1.44259,40000000.0
2006-07-26 20:51:00,1.44259,1.44281,1.44259,1.44269,31900000.0
2006-07-26 20:52:00,1.44266,1.44293,1.44259,1.44287,28100000.0
2006-07-26 20:53:00,1.44268,1.44289,1.44268,1.44278,59000000.0
2006-07-26 20:54:00,1.44235,1.44278,1.44235,1.44255,54600000.0
2006-07-26 20:55:00,1.44261,1.44279,1.4425,1.44276,28400000.0
2006-07-26 20:56:00,1.44265,1.44268,1.44256,1.44264,30600000.0
2006-07-26 20:57:00,1.4427,1.44296,1.4427,1.44287,37700000.0
2006-07-26 20:58:00,1.44295,1.44298,1.44275,1.44283,43400000.0
2006-07-26 20:59:00,1.44256,1.4426,1.44244,1.44253,37600000.0
2006-07-26 21:00:00,1.44254,1.44261,1.44205,1.44247,42000001.0
2006-07-26 21:01:00,1.44259,1.44293,1.44237,1.44237,19600000.0
2006-07-26 21:02:00,1.44279,1.44294,1.44236,1.44274,39300000.0
2006-07-26 21:03:00,1.44259,1.44259,1.44244,1.44244,26800000.0
2006-07-26 21:04:00,1.44262,1.44262,1.44247,1.44262,44600001.0
2006-07-26 21:05:00,1.44235,1.44268,1.44235,1.44239,45800000.0
2006-07-26 21:06:00,1.44247,1.44247,1.44222,1.44245,35000000.0
2006-07-26 21:07:00,1.44253,1.44269,1.44241,1.44269,20800000.0
2006-07-26 21:08:00,1.44265,1.44265,1.44231,1.44253,30600000.0
2006-07-26 21:09:00,1.44255,1.44255,1.44229,1.44246,44800000.0
2006-07-26 21:10:00,1.44249,1.44252,1.44231,1.44242,47900000.0
2006-07-26 21:11:00,1.44234,1.44259,1.44211,1.44224,34400000.0
2006-07-26 21:12:00,1.44225,1.44251,1.44222,1.44229,46600000.0
2006-07-26 21:13:00,1.44212,1.44234,1.44209,1.44211,47200000.0
2006-07-26 21:14:00,1.44185,1.4419,1.44166,1.44166,46100000.0
2006-07-26 21:15:00,1.44161,1.44203,1.44161,1.44192,47000000.0
2006-07-26 21:16:00,1.44149,1.44156,1.44127,1.44156,46800000.0
2006-07-26 21:17:00,1.44141,1.44141,1.44098,1.44098,64900000.0
2006-07-26 21:18:00,1.44147,1.44147,1.44085,1.44114,23400000.0
2006-07-26 21:19:00,1.44121,1.4413,1.44113,1.44119,20000000.0
2006-07-26 21:20:00,1.44158,1.4418,1.44139,1.44147,36400000.0
2006-07-26 21:21:00,1.4415,1.44167,1.44132,1.44132,30400000.0
2006-07-26 21:22:00,1.44054,1.44058,1.43981,1.43988,35800000.0
2006-07-26 21:23:00,1.43978,1.44043,1.43978,1.44001,44600000.0
2006-07-26 21:24:00,1.44026,1.44045,1.43997,1.44005,72300000.0
2006-07-26 21:25:00,1.44018,1.44056,1.4401,1.4401,44600000.0
2006-07-26 21:26:00,1.44034,1.4404,1.44015,1.44015,32200000.0
2006-07-26 21:27:00,1.43996,1.43996,1.43951,1.43982,38700000.0
2006-07-26 21:28:00,1.43979,1.43995,1.43978,1.43991,34200000.0
2006-07-26 21:29:00,1.43997,1.43997,1.43978,1.4399,41800001.0
2006-07-26 21:30:00,1.43984,1.43984,1.43969,1.43972,55800001.0
2006-07-26 21:31:00,1.43958,1.43967,1.43936,1.43936,52000001.0
2006-07-26 21:32:00,1.43938,1.43942,1.43928,1.43931,32800000.0
2006-07-26 21:33:00,1.43943,1.43973,1.43943,1.43968,33600000.0
2006-07-26 21:34:00,1.43974,1.43983,1.4397,1.43983,33000000.0
2006-07-26 21:35:00,1.4399,1.43998,1.43961,1.43991,25800000.0
2006-07-26 21:36:00,1.44006,1.44018,1.43965,1.44018,34800000.0
2006-07-26 21:37:00,1.44024,1.44031,1.44015,1.4403,43600000.0
2006-07-26 21:38:00,1.44032,1.44032,1.44012,1.44025,35000000.0
2006-07-26 21:39:00,1.44012,1.44035,1.44012,1.44033,20800000.0
2006-07-26 21:40:00,1.44007,1.44031,1.43978,1.43979,33800000.0
2006-07-26 21:41:00,1.43973,1.44005,1.43968,1.4397,34400000.0
2006-07-26 21:42:00,1.43972,1.4398,1.43922,1.43922,26200000.0
2006-07-26 21:43:00,1.43966,1.43974,1.4396,1.4397,24200000.0
2006-07-26 21:44:00,1.43955,1.43964,1.43934,1.43948,40200000.0
2006-07-26 21:45:00,1.43959,1.43963,1.43951,1.4396,44600001.0
2006-07-26 21:46:00,1.43957,1.43998,1.43957,1.43982,49800000.0
2006-07-26 21:47:00,1.43987,1.44019,1.43987,1.43999,42400000.0
2006-07-26 21:48:00,1.44024,1.44024,1.43978,1.43982,51600000.0
2006-07-26 21:49:00,1.43994,1.44014,1.43994,1.44014,48400000.0
2006-07-26 21:50:00,1.4404,1.44051,1.44028,1.44028,50200000.0
2006-07-26 21:51:00,1.44021,1.44072,1.44021,1.44049,42900000.0
2006-07-26 21:52:00,1.44046,1.44108,1.44046,1.44077,59600001.0
2006-07-26 21:53:00,1.44081,1.44112,1.44078,1.44078,29900000.0
2006-07-26 21:54:00,1.44067,1.44092,1.44053,1.44092,66600001.0
2006-07-26 21:55:00,1.44102,1.44102,1.44072,1.44097,46700000.0
2006-07-26 21:56:00,1.44098,1.44108,1.44085,1.44106,61800000.0
2006-07-26 21:57:00,1.44109,1.44109,1.44057,1.44106,33500000.0
2006-07-26 21:58:00,1.44108,1.44132,1.44108,1.44111,41100000.0
2006-07-26 21:59:00,1.44109,1.4412,1.44089,1.44101,40400000.0
2006-07-26 22:00:00,1.44112,1.44132,1.44112,1.44124,54300000.0
2006-07-26 22:01:00,1.44107,1.44136,1.44107,1.44116,32000000.0
2006-07-26 22:02:00,1.44118,1.44138,1.44112,1.44114,31200000.0
2006-07-26 22:03:00,1.44147,1.44147,1.44112,1.44129,23600000.0
2006-07-26 22:04:00,1.44118,1.44122,1.44094,1.44102,29200000.0
2006-07-26 22:05:00,1.44115,1.44123,1.44099,1.44117,43100000.0
2006-07-26 22:06:00,1.4412,1.44131,1.44097,1.44131,47700000.0
2006-07-26 22:07:00,1.44143,1.44207,1.44143,1.44199,46600000.0
2006-07-26 22:08:00,1.44168,1.44207,1.44168,1.44206,48600002.0
2006-07-26 22:09:00,1.44208,1.44215,1.44183,1.44201,33800000.0
2006-07-26 22:10:00,1.44213,1.44213,1.44191,1.44209,47600000.0
2006-07-26 22:11:00,1.44199,1.44214,1.44184,1.44197,39800000.0
2006-07-26 22:12:00,1.44208,1.44216,1.44196,1.44196,50400000.0
2006-07-26 22:13:00,1.44206,1.44217,1.44206,1.44207,24000000.0
2006-07-26 22:14:00,1.44189,1.44215,1.44178,1.44179,48200000.0
2006-07-26 22:15:00,1.44193,1.44209,1.44164,1.44176,49600000.0
2006-07-26 22:16:00,1.44174,1.44188,1.44159,1.44159,31300000.0
2006-07-26 22:17:00,1.4418,1.4419,1.44158,1.44187,61500000.0
2006-07-26 22:18:00,1.44201,1.44201,1.44173,1.44188,35000000.0
2006-07-26 22:19:00,1.4418,1.44204,1.4418,1.44187,30800000.0
2006-07-26 22:20:00,1.44197,1.44225,1.44193,1.44205,66400000.0
2006-07-26 22:21:00,1.44199,1.44257,1.44199,1.44234,24200000.0
2006-07-26 22:22:00,1.44226,1.4423,1.44201,1.44219,46000000.0
2006-07-26 22:23:00,1.44251,1.44254,1.44232,1.44232,39800000.0
2006-07-26 22:24:00,1.44241,1.44263,1.44232,1.44263,60600000.0
2006-07-26 22:25:00,1.44265,1.44277,1.44257,1.44277,25800000.0
2006-07-26 22:26:00,1.44267,1.44282,1.44267,1.44272,31200000.0
2006-07-26 22:27:00,1.44254,1.44263,1.44225,1.44239,53700001.0
2006-07-26 22:28:00,1.44221,1.44257,1.44219,1.44246,38600000.0
2006-07-26 22:29:00,1.44254,1.44261,1.44235,1.44245,20600000.0
2006-07-26 22:30:00,1.44231,1.44238,1.44209,1.44217,42100000.0
2006-07-26 22:31:00,1.44222,1.44222,1.44144,1.44181,31800000.0
2006-07-26 22:32:00,1.44167,1.44176,1.44154,1.44176,54900000.0
2006-07-26 22:33:00,1.44166,1.44183,1.44165,1.44176,55200000.0
2006-07-26 22:34:00,1.44173,1.44183,1.44127,1.44148,59900000.0
2006-07-26 22:35:00,1.44162,1.44174,1.44144,1.44144,50700000.0
2006-07-26 22:36:00,1.44135,1.44145,1.44066,1.44066,62800000.0
2006-07-26 22:37:00,1.4414,1.44149,1.44108,1.44136,52800000.0
2006-07-26 22:38:00,1.4414,1.44161,1.4414,1.44161,35000000.0
2006-07-26 22:39:00,1.44158,1.44161,1.44133,1.44145,22600000.0
2006-07-26 22:40:00,1.44167,1.4421,1.44157,1.44157,29800000.0
2006-07-26 22:41:00,1.442,1.44221,1.44181,1.44181,34700000.0
2006-07-26 22:42:00,1.44179,1.44186,1.4416,1.4417,28600000.0
2006-07-26 22:43:00,1.44174,1.44184,1.44165,1.44184,30100000.0
2006-07-26 22:44:00,1.44177,1.44192,1.44172,1.44183,46400000.0
2006-07-26 22:45:00,1.44186,1.44186,1.44172,1.44185,30800000.0
2006-07-26 22:46:00,1.44179,1.44195,1.44172,1.44172,18600000.0
2006-07-26 22:47:00,1.44174,1.44177,1.44156,1.44157,44200000.0
2006-07-26 22:48:00,1.44143,1.44185,1.44143,1.44159,47100000.0
2006-07-26 22:49:00,1.44175,1.44224,1.4415,1.44196,27000000.0
2006-07-26 22:50:00,1.44236,1.44283,1.44236,1.44263,21900000.0
2006-07-26 22:51:00,1.44284,1.44289,1.4425,1.44262,23400000.0
2006-07-26 22:52:00,1.4426,1.4428,1.44234,1.44234,34100000.0
2006-07-26 22:53:00,1.44248,1.44265,1.44221,1.44263,55000000.0
2006-07-26 22:54:00,1.44251,1.44251,1.44209,1.44209,36000000.0
2006-07-26 22:55:00,1.44225,1.44225,1.44202,1.4421,25800000.0
2006-07-26 22:56:00,1.4424,1.44265,1.4424,1.44265,27400000.0
2006-07-26 22:57:00,1.44256,1.44258,1.4422,1.4422,35400000.0
2006-07-26 22:58:00,1.44231,1.44238,1.4422,1.44225,44600000.0
2006-07-26 22:59:00,1.44236,1.44241,1.44203,1.44232,45100000.0
2006-07-26 23:00:00,1.44232,1.44242,1.44214,1.44214,24800000.0
2006-07-26 23:01:00,1.4429,1.4431,1.4428,1.4429,35200000.0
2006-07-26 23:02:00,1.4427,1.4429,1.4427,1.4427,35200000.0
2006-07-26 23:03:00,1.4426,1.4426,1.4426,1.4426,35200000.0
2006-07-26 23:04:00,1.4425,1.443,1.4425,1.443,35200000.0
2006-07-26 23:05:00,1.4432,1.4432,1.4429,1.443,35200000.0
2006-07-26 23:06:00,1.4431,1.4431,1.4429,1.4429,35200000.0
2006-07-26 23:07:00,1.4432,1.4432,1.4431,1.4431,35200000.0
2006-07-26 23:08:00,1.443,1.4431,1.4429,1.4429,35200000.0
2006-07-26 23:09:00,1.4428,1.4428,1.4427,1.4428,35200000.0
2006-07-26 23:10:00,1.4427,1.4429,1.4426,1.4426,35200000.0
2006-07-26 23:11:00,1.4425,1.4425,1.4424,1.4424,35200000.0
2006-07-26 23:12:00,1.4425,1.4427,1.4424,1.4427,35200000.0
2006-07-26 23:13:00,1.4426,1.4427,1.4424,1.4425,35200000.0
2006-07-26 23:14:00,1.4424,1.4425,1.4423,1.4424,35200000.0
2006-07-26 23:15:00,1.4425,1.4431,1.4423,1.443,35200000.0
2006-07-26 23:16:00,1.4425,1.443,1.4424,1.4428,35200000.0
2006-07-26 23:17:00,1.443,1.4435,1.443,1.4432,35200000.0
2006-07-26 23:18:00,1.4433,1.4433,1.4424,1.4425,35200000.0
2006-07-26 23:19:00,1.4429,1.4432,1.4425,1.4425,35200000.0
2006-07-26 23:20:00,1.4428,1.4428,1.4422,1.4422,35200000.0
2006-07-26 23:21:00,1.4423,1.4423,1.4421,1.4421,35200000.0
2006-07-26 23:22:00,1.4422,1.4422,1.4421,1.4421,35200000.0
2006-07-26 23:23:00,1.442,1.4421,1.442,1.4421,35200000.0
2006-07-26 23:24:00,1.4422,1.4422,1.442,1.442,35200000.0
2006-07-26 23:25:00,1.4421,1.4426,1.4421,1.4425,35200000.0
2006-07-26 23:26:00,1.4426,1.443,1.4423,1.4423,35200000.0
2006-07-26 23:27:00,1.4425,1.4425,1.4423,1.4423,35200000.0
2006-07-26 23:28:00,1.4422,1.4425,1.4422,1.4425,35200000.0
2006-07-26 23:29:00,1.4427,1.4427,1.4427,1.4427,35200000.0
2006-07-26 23:30:00,1.4426,1.4427,1.4426,1.4427,35200000.0
2006-07-26 23:31:00,1.4428,1.4428,1.4427,1.4427,35200000.0
2006-07-26 23:32:00,1.4428,1.4428,1.4422,1.4423,35200000.0
2006-07-26 23:33:00,1.4422,1.4425,1.4422,1.4425,35200000.0
2006-07-26 23:34:00,1.4426,1.4429,1.4426,1.4428,35200000.0
2006-07-26 23:35:00,1.44243,1.44256,1.44231,1.44248,35200000.0
2006-07-26 23:36:00,1.44259,1.44268,1.44256,1.44256,35400000.0
2006-07-26 23:37:00,1.44246,1.44252,1.44236,1.44252,40000000.0
2006-07-26 23:38:00,1.44251,1.44266,1.44249,1.44265,45900000.0
2006-07-26 23:39:00,1.44246,1.44246,1.44235,1.44236,31400000.0
2006-07-26 23:40:00,1.44253,1.44253,1.44217,1.44217,37600000.0
2006-07-26 23:41:00,1.44229,1.44275,1.44229,1.4424,37200000.0
2006-07-26 23:42:00,1.44294,1.44294,1.4427,1.44284,30400000.0
2006-07-26 23:43:00,1.44289,1.44296,1.44252,1.44291,28200000.0
2006-07-26 23:44:00,1.44301,1.44301,1.44281,1.44292,38600000.0
2006-07-26 23:45:00,1.44281,1.44304,1.44261,1.44284,40200000.0
2006-07-26 23:46:00,1.44295,1.44295,1.44269,1.44278,40500000.0
2006-07-26 23:47:00,1.44284,1.4429,1.44265,1.44285,47000000.0
2006-07-26 23:48:00,1.44228,1.44295,1.44228,1.44294,39800000.0
2006-07-26 23:49:00,1.44303,1.44303,1.44253,1.44276,37200000.0
2006-07-26 23:50:00,1.44282,1.44293,1.44257,1.44276,35600000.0
2006-07-26 23:51:00,1.44303,1.44303,1.44226,1.44237,59600000.0
2006-07-26 23:52:00,1.44239,1.44253,1.44213,1.44253,39600001.0
2006-07-26 23:53:00,1.44256,1.44295,1.44239,1.44239,27800000.0
2006-07-26 23:54:00,1.44223,1.44228,1.44156,1.44156,30200000.0
2006-07-26 23:55:00,1.4419,1.44218,1.4419,1.44218,42100000.0
2006-07-26 23:56:00,1.44223,1.44236,1.44186,1.44233,29800000.0
2006-07-26 23:57:00,1.44246,1.44254,1.44241,1.44251,42400000.0
2006-07-26 23:58:00,1.44239,1.44242,1.44206,1.44231,34800000.0
2006-07-26 23:59:00,1.44224,1.44225,1.44198,1.44206,48000000.0
2006-07-27 00:00:00,1.44224,1.4424,1.44212,1.44224,51400000.0
2006-07-27 00:01:00,1.44232,1.44248,1.44204,1.44248,35000000.0
2006-07-27 00:02:00,1.44261,1.44265,1.44214,1.4425,70000000.0
2006-07-27 00:03:00,1.44246,1.44251,1.4423,1.44236,54400000.0
2006-07-27 00:04:00,1.44227,1.44227,1.44217,1.44217,40200000.0
2006-07-27 00:05:00,1.44225,1.44225,1.44195,1.44195,30400000.0
2006-07-27 00:06:00,1.44198,1.4424,1.44198,1.4424,28800000.0
2006-07-27 00:07:00,1.44237,1.44247,1.44222,1.44232,29100000.0
2006-07-27 00:08:00,1.44237,1.44242,1.44219,1.44239,36800000.0
2006-07-27 00:09:00,1.44219,1.44228,1.44191,1.44221,38900000.0
2006-07-27 00:10:00,1.44221,1.44248,1.44215,1.44226,36300000.0
2006-07-27 00:11:00,1.44226,1.44231,1.44206,1.44224,23400000.0
2006-07-27 00:12:00,1.44234,1.44234,1.44211,1.44211,23200000.0
2006-07-27 00:13:00,1.44228,1.44231,1.44193,1.44228,51400001.0
2006-07-27 00:14:00,1.44224,1.44238,1.44211,1.44236,49200001.0
2006-07-27 00:15:00,1.44233,1.44248,1.44233,1.44233,34800000.0
2006-07-27 00:16:00,1.44247,1.44267,1.44247,1.44254,23400000.0
2006-07-27 00:17:00,1.44257,1.44271,1.44254,1.4426,25600000.0
2006-07-27 00:18:00,1.44236,1.44236,1.44209,1.44209,44000000.0
2006-07-27 00:19:00,1.44224,1.4424,1.44216,1.4424,23000000.0
2006-07-27 00:20:00,1.44247,1.44266,1.44223,1.44223,33400000.0
2006-07-27 00:21:00,1.44252,1.44266,1.44244,1.44261,26800000.0
2006-07-27 00:22:00,1.4426,1.44293,1.4426,1.44293,23600000.0
2006-07-27 00:23:00,1.44288,1.44294,1.44238,1.44276,33000000.0
2006-07-27 00:24:00,1.44289,1.44303,1.44279,1.443,44600001.0
2006-07-27 00:25:00,1.4429,1.44307,1.4428,1.44295,35300000.0
2006-07-27 00:26:00,1.44298,1.44307,1.44284,1.44306,31300000.0
2006-07-27 00:27:00,1.44313,1.44313,1.443,1.44305,52500001.0
2006-07-27 00:28:00,1.44315,1.44323,1.44293,1.44306,58000000.0
2006-07-27 00:29:00,1.44303,1.44313,1.44291,1.44298,25600000.0
2006-07-27 00:30:00,1.44268,1.4431,1.44268,1.44299,37600000.0
2006-07-27 00:31:00,1.44312,1.44312,1.44303,1.44303,29400000.0
2006-07-27 00:32:00,1.44294,1.44322,1.44294,1.44299,24800000.0
2006-07-27 00:33:00,1.44319,1.44319,1.44285,1.44309,47200000.0
2006-07-27 00:34:00,1.44294,1.4431,1.44284,1.44284,37500000.0
2006-07-27 00:35:00,1.44315,1.44326,1.443,1.44326,42100000.0
2006-07-27 00:36:00,1.44324,1.44324,1.44309,1.44317,36000001.0
2006-07-27 00:37:00,1.44324,1.44324,1.44309,1.44309,34800001.0
2006-07-27 00:38:00,1.44302,1.44329,1.44302,1.44319,42600000.0
2006-07-27 00:39:00,1.44332,1.44345,1.44312,1.44324,38000000.0
2006-07-27 00:40:00,1.44323,1.44343,1.44305,1.44343,32000000.0
2006-07-27 00:41:00,1.44351,1.44351,1.44316,1.44336,34900000.0
2006-07-27 00:42:00,1.44336,1.44348,1.44334,1.44344,28400000.0
2006-07-27 00:43:00,1.44323,1.44351,1.44299,1.44351,24800000.0
2006-07-27 00:44:00,1.4435,1.44351,1.44336,1.44351,47200000.0
2006-07-27 00:45:00,1.44356,1.44356,1.44328,1.44336,47600001.0
2006-07-27 00:46:00,1.44344,1.44352,1.44334,1.44352,29200000.0
2006-07-27 00:47:00,1.44348,1.44365,1.44348,1.44365,50500000.0
2006-07-27 00:48:00,1.44343,1.44381,1.44343,1.44363,34600000.0
2006-07-27 00:49:00,1.44362,1.44362,1.44311,1.44334,71600001.0
2006-07-27 00:50:00,1.44335,1.44383,1.4433,1.44383,44300000.0
2006-07-27 00:51:00,1.44381,1.44402,1.44375,1.44402,48600000.0
2006-07-27 00:52:00,1.44389,1.44405,1.44381,1.44405,92500000.0
2006-07-27 00:53:00,1.44385,1.44399,1.44379,1.44399,67400002.0
2006-07-27 00:54:00,1.44348,1.44393,1.44342,1.44393,36200000.0
2006-07-27 00:55:00,1.44417,1.44432,1.44372,1.44383,73600002.0
2006-07-27 00:56:00,1.44361,1.44396,1.44361,1.44389,40000000.0
2006-07-27 00:57:00,1.44411,1.44429,1.44402,1.44402,27200000.0
2006-07-27 00:58:00,1.44414,1.44414,1.44378,1.44389,32900000.0
2006-07-27 00:59:00,1.44396,1.44398,1.44384,1.44398,47800001.0
2006-07-27 01:00:00,1.44397,1.444,1.44378,1.44385,37600000.0
2006-07-27 01:01:00,1.44387,1.44399,1.44375,1.44383,22200000.0
2006-07-27 01:02:00,1.44398,1.44401,1.44356,1.44356,36600000.0
2006-07-27 01:03:00,1.44396,1.44398,1.44369,1.44386,44600000.0
2006-07-27 01:04:00,1.44393,1.44402,1.44372,1.44376,35900000.0
2006-07-27 01:05:00,1.44384,1.44398,1.44378,1.44397,47200000.0
2006-07-27 01:06:00,1.44402,1.44408,1.44382,1.44391,44600000.0
2006-07-27 01:07:00,1.44417,1.44417,1.44376,1.44388,31600000.0
2006-07-27 01:08:00,1.44393,1.44406,1.4436,1.4436,24300000.0
2006-07-27 01:09:00,1.44394,1.44394,1.44346,1.44385,20800000.0
2006-07-27 01:10:00,1.44391,1.44406,1.4437,1.44381,25400000.0
2006-07-27 01:11:00,1.4437,1.44382,1.4437,1.44382,18000000.0
2006-07-27 01:12:00,1.44366,1.44396,1.44346,1.44384,39500000.0
2006-07-27 01:13:00,1.44401,1.44401,1.44374,1.44397,45400000.0
2006-07-27 01:14:00,1.44363,1.44378,1.44345,1.44363,39800000.0
2006-07-27 01:15:00,1.4437,1.44382,1.44345,1.4438,28000000.0
2006-07-27 01:16:00,1.44372,1.44381,1.44348,1.44371,54600000.0
2006-07-27 01:17:00,1.44377,1.44377,1.44349,1.44366,42700000.0
2006-07-27 01:18:00,1.44377,1.44377,1.44331,1.4436,41200000.0
2006-07-27 01:19:00,1.44336,1.44356,1.44329,1.44354,58400000.0
2006-07-27 01:20:00,1.44364,1.44383,1.44302,1.44383,37800001.0
2006-07-27 01:21:00,1.44374,1.44405,1.44374,1.44398,52600001.0
2006-07-27 01:22:00,1.44403,1.44414,1.44384,1.44404,54600000.0
2006-07-27 01:23:00,1.44402,1.44423,1.44394,1.44394,29200000.0
2006-07-27 01:24:00,1.44426,1.44432,1.44407,1.44416,23000000.0
2006-07-27 01:25:00,1.44411,1.44424,1.44384,1.44411,29600000.0
2006-07-27 01:26:00,1.44408,1.44454,1.44408,1.4444,37800000.0
2006-07-27 01:27:00,1.44434,1.44434,1.4441,1.44434,25600000.0
2006-07-27 01:28:00,1.44421,1.44436,1.44396,1.44429,77000002.0
2006-07-27 01:29:00,1.44424,1.44426,1.4441,1.44426,35600000.0
2006-07-27 01:30:00,1.44431,1.44431,1.44383,1.44422,53100000.0
2006-07-27 01:31:00,1.44407,1.44425,1.44398,1.44423,36800000.0
2006-07-27 01:32:00,1.44423,1.44449,1.44411,1.44434,25600000.0
2006-07-27 01:33:00,1.44434,1.44434,1.44404,1.44417,27800000.0
2006-07-27 01:34:00,1.44414,1.44428,1.44371,1.44412,30400000.0
2006-07-27 01:35:00,1.44396,1.4441,1.44371,1.44371,39000000.0
2006-07-27 01:36:00,1.44395,1.44416,1.44395,1.44396,28000000.0
2006-07-27 01:37:00,1.44412,1.44428,1.44383,1.44421,32600000.0
2006-07-27 01:38:00,1.44414,1.44441,1.44412,1.44441,18200000.0
2006-07-27 01:39:00,1.4443,1.44442,1.44398,1.44433,37400000.0
2006-07-27 01:40:00,1.44425,1.44439,1.44425,1.44432,32600000.0
2006-07-27 01:41:00,1.44426,1.44452,1.44415,1.44443,34000000.0
2006-07-27 01:42:00,1.44437,1.44451,1.44414,1.44439,47600001.0
2006-07-27 01:43:00,1.44439,1.44444,1.44385,1.44435,33200000.0
2006-07-27 01:44:00,1.44438,1.44438,1.44395,1.4443,34200001.0
2006-07-27 01:45:00,1.44434,1.44448,1.44421,1.44431,52500000.0
2006-07-27 01:46:00,1.44429,1.44449,1.44425,1.44441,23400000.0
2006-07-27 01:47:00,1.44446,1.44461,1.44433,1.44433,35200000.0
2006-07-27 01:48:00,1.44448,1.44458,1.44413,1.44413,33800000.0
2006-07-27 01:49:00,1.44441,1.44446,1.44361,1.44402,34600000.0
2006-07-27 01:50:00,1.4439,1.44411,1.44358,1.44411,31800000.0
2006-07-27 01:51:00,1.44397,1.44399,1.44382,1.44394,27600000.0
2006-07-27 01:52:00,1.44422,1.44435,1.44408,1.44408,41600000.0
2006-07-27 01:53:00,1.44421,1.44427,1.44408,1.44408,38400000.0
2006-07-27 01:54:00,1.44403,1.44413,1.444,1.44408,53400000.0
2006-07-27 01:55:00,1.444,1.44411,1.44387,1.44387,49300000.0
2006-07-27 01:56:00,1.44405,1.44421,1.44388,1.44388,58400001.0
2006-07-27 01:57:00,1.4439,1.44393,1.44376,1.44382,42900000.0
2006-07-27 01:58:00,1.44357,1.44357,1.44319,1.44323,29800000.0
2006-07-27 01:59:00,1.44361,1.4437,1.44358,1.4437,33600000.0
2006-07-27 02:00:00,1.4434,1.44359,1.4433,1.4433,37600000.0
2006-07-27 02:01:00,1.44303,1.44311,1.44299,1.44311,71200000.0
2006-07-27 02:02:00,1.44307,1.4436,1.44306,1.44336,74000001.0
2006-07-27 02:03:00,1.44363,1.4438,1.44363,1.44376,93500000.0
2006-07-27 02:04:00,1.44345,1.44352,1.44332,1.44332,49000000.0
2006-07-27 02:05:00,1.44319,1.44319,1.44292,1.44292,62900000.0
2006-07-27 02:06:00,1.44307,1.44308,1.44271,1.44306,89400000.0
2006-07-27 02:07:00,1.44307,1.44316,1.44273,1.44303,209100000.0
2006-07-27 02:08:00,1.443,1.44309,1.443,1.44308,43800000.0
2006-07-27 02:09:00,1.44294,1.44323,1.44284,1.44307,185800000.0
2006-07-27 02:10:00,1.44281,1.44324,1.44278,1.44286,153900000.0
2006-07-27 02:11:00,1.44291,1.44303,1.44291,1.44303,33400000.0
2006-07-27 02:12:00,1.44305,1.44319,1.443,1.44319,64300000.0
2006-07-27 02:13:00,1.44319,1.44327,1.44318,1.44323,32400000.0
2006-07-27 02:14:00,1.44309,1.44309,1.44276,1.44302,153100000.0
2006-07-27 02:15:00,1.44293,1.44314,1.44285,1.44306,224400000.0
2006-07-27 02:16:00,1.44337,1.44345,1.44316,1.44334,47800000.0
2006-07-27 02:17:00,1.44313,1.44356,1.4428,1.44307,181500000.0
2006-07-27 02:18:00,1.44318,1.44347,1.44278,1.44326,49800000.0
2006-07-27 02:19:00,1.4434,1.44352,1.44319,1.44324,52200000.0
2006-07-27 02:20:00,1.44337,1.44355,1.44322,1.44345,42400000.0
2006-07-27 02:21:00,1.44321,1.44347,1.44305,1.44347,62800001.0
2006-07-27 02:22:00,1.44316,1.44322,1.44314,1.44322,40200000.0
2006-07-27 02:23:00,1.44352,1.44352,1.44324,1.44336,27600000.0
2006-07-27 02:24:00,1.4434,1.44369,1.44338,1.44369,39000000.0
2006-07-27 02:25:00,1.4436,1.44363,1.44326,1.44333,129600000.0
2006-07-27 02:26:00,1.44319,1.44369,1.44319,1.44344,68200000.0
2006-07-27 02:27:00,1.44332,1.44335,1.44317,1.44322,56400000.0
2006-07-27 02:28:00,1.44316,1.44316,1.44305,1.44305,46400000.0
2006-07-27 02:29:00,1.44331,1.4435,1.44319,1.44337,38200000.0
2006-07-27 02:30:00,1.44349,1.44349,1.44327,1.4434,26400000.0
2006-07-27 02:31:00,1.44319,1.44329,1.44309,1.44312,45400000.0
2006-07-27 02:32:00,1.44334,1.44349,1.44319,1.44339,46800000.0
2006-07-27 02:33:00,1.44311,1.44323,1.443,1.44308,178600000.0
2006-07-27 02:34:00,1.44338,1.4435,1.44324,1.44347,38300000.0
2006-07-27 02:35:00,1.44346,1.44368,1.44323,1.44323,79400000.0
2006-07-27 02:36:00,1.44354,1.44378,1.44347,1.44378,27800000.0
2006-07-27 02:37:00,1.44341,1.44345,1.44324,1.44324,78600000.0
2006-07-27 02:38:00,1.44323,1.44323,1.44293,1.44294,31400000.0
2006-07-27 02:39:00,1.44292,1.44292,1.44272,1.44279,39600000.0
2006-07-27 02:40:00,1.44297,1.44309,1.44292,1.44297,34800000.0
2006-07-27 02:41:00,1.44293,1.44308,1.44285,1.44285,31400000.0
2006-07-27 02:42:00,1.44295,1.44304,1.44295,1.44297,32600000.0
2006-07-27 02:43:00,1.4428,1.4429,1.44278,1.44286,25800000.0
2006-07-27 02:44:00,1.44283,1.44302,1.44225,1.44233,35200000.0
2006-07-27 02:45:00,1.44112,1.44186,1.44108,1.44186,40000000.0
2006-07-27 02:46:00,1.442,1.44217,1.44166,1.44166,170500000.0
2006-07-27 02:47:00,1.44211,1.44229,1.44161,1.4422,226900000.0
2006-07-27 02:48:00,1.44192,1.44229,1.4419,1.44229,102600001.0
2006-07-27 02:49:00,1.44213,1.44236,1.44184,1.44193,67000000.0
2006-07-27 02:50:00,1.44214,1.44231,1.44186,1.44231,91500000.0
2006-07-27 02:51:00,1.44185,1.44196,1.44161,1.44188,69400001.0
2006-07-27 02:52:00,1.44213,1.44213,1.44193,1.44195,44800000.0
2006-07-27 02:53:00,1.44218,1.44244,1.44218,1.44239,37500000.0
2006-07-27 02:54:00,1.44251,1.44367,1.44251,1.4436,50000000.0
2006-07-27 02:55:00,1.44345,1.44358,1.44279,1.44297,30000000.0
2006-07-27 02:56:00,1.44275,1.44276,1.44262,1.44274,62300000.0
2006-07-27 02:57:00,1.44304,1.44304,1.4427,1.44273,56000000.0
2006-07-27 02:58:00,1.44264,1.44276,1.44254,1.44254,51500000.0
2006-07-27 02:59:00,1.44256,1.44269,1.44247,1.44254,65800000.0
2006-07-27 03:00:00,1.44257,1.44287,1.44254,1.44274,139900000.0
2006-07-27 03:01:00,1.44293,1.44298,1.44284,1.44298,55300000.0
2006-07-27 03:02:00,1.44307,1.4431,1.443,1.44303,45600000.0
2006-07-27 03:03:00,1.44297,1.44297,1.44285,1.44295,58900000.0
2006-07-27 03:04:00,1.44297,1.4433,1.44274,1.44289,53600001.0
2006-07-27 03:05:00,1.44281,1.44292,1.44279,1.44283,64600001.0
2006-07-27 03:06:00,1.44276,1.44294,1.44268,1.44294,46200000.0
2006-07-27 03:07:00,1.44295,1.44337,1.44279,1.44337,132500000.0
2006-07-27 03:08:00,1.44345,1.44345,1.44306,1.44309,61600000.0
2006-07-27 03:09:00,1.44329,1.44352,1.44302,1.44326,43900000.0
2006-07-27 03:10:00,1.44285,1.44329,1.44285,1.44322,39400000.0
2006-07-27 03:11:00,1.44266,1.44268,1.44262,1.44263,35200000.0
2006-07-27 03:12:00,1.44296,1.44299,1.4426,1.44299,44300000.0
2006-07-27 03:13:00,1.44276,1.44314,1.44276,1.44295,44800000.0
2006-07-27 03:14:00,1.44265,1.4427,1.4421,1.44265,60700001.0
2006-07-27 03:15:00,1.44218,1.44271,1.44218,1.44271,48600000.0
2006-07-27 03:16:00,1.44265,1.44265,1.44194,1.44194,49600000.0
2006-07-27 03:17:00,1.44176,1.44177,1.44089,1.44111,47500000.0
2006-07-27 03:18:00,1.44102,1.44117,1.44075,1.44117,30600000.0
2006-07-27 03:19:00,1.4412,1.44124,1.44101,1.44124,33000000.0
2006-07-27 03:20:00,1.44083,1.44154,1.44083,1.44154,62800001.0
2006-07-27 03:21:00,1.44131,1.44131,1.44048,1.44048,42600000.0
2006-07-27 03:22:00,1.44049,1.4407,1.44044,1.44052,103400001.0
2006-07-27 03:23:00,1.4405,1.44074,1.44048,1.44058,88900000.0
2006-07-27 03:24:00,1.44065,1.4407,1.44063,1.44063,47200000.0
2006-07-27 03:25:00,1.44103,1.44103,1.4406,1.44066,25400000.0
2006-07-27 03:26:00,1.44053,1.44063,1.44048,1.44058,168000000.0
2006-07-27 03:27:00,1.44063,1.44071,1.44052,1.44066,99700000.0
2006-07-27 03:28:00,1.44062,1.44089,1.44051,1.44089,72300000.0
2006-07-27 03:29:00,1.44098,1.44103,1.44095,1.441,50800000.0
2006-07-27 03:30:00,1.44111,1.44123,1.44101,1.44116,70000000.0
2006-07-27 03:31:00,1.44125,1.44208,1.44125,1.44208,46600000.0
2006-07-27 03:32:00,1.44219,1.44246,1.44214,1.44214,39500000.0
2006-07-27 03:33:00,1.44187,1.44187,1.4416,1.4416,30000000.0
2006-07-27 03:34:00,1.44167,1.44213,1.44139,1.44178,43500000.0
2006-07-27 03:35:00,1.44186,1.44196,1.44177,1.44183,87700000.0
2006-07-27 03:36:00,1.44191,1.44218,1.44175,1.44212,37000000.0
2006-07-27 03:37:00,1.44205,1.4421,1.44175,1.44205,33000000.0
2006-07-27 03:38:00,1.44206,1.44217,1.44179,1.44179,49300000.0
2006-07-27 03:39:00,1.44139,1.44162,1.44139,1.44162,74200000.0
2006-07-27 03:40:00,1.44178,1.44233,1.44176,1.44218,125900000.0
2006-07-27 03:41:00,1.44206,1.44221,1.44204,1.44218,80400000.0
2006-07-27 03:42:00,1.44216,1.44227,1.44213,1.44219,75600001.0
2006-07-27 03:43:00,1.44192,1.44192,1.44163,1.4417,29600000.0
2006-07-27 03:44:00,1.44143,1.44181,1.4414,1.44181,35200000.0
2006-07-27 03:45:00,1.44184,1.44224,1.4417,1.44224,27400000.0
2006-07-27 03:46:00,1.44199,1.44206,1.44186,1.44186,32200000.0
2006-07-27 03:47:00,1.44186,1.44205,1.44186,1.4419,31600000.0
2006-07-27 03:48:00,1.44234,1.44249,1.44217,1.44234,26800000.0
2006-07-27 03:49:00,1.44236,1.44236,1.44201,1.44201,48000001.0
2006-07-27 03:50:00,1.44214,1.44224,1.44185,1.44185,121100002.0
2006-07-27 03:51:00,1.4421,1.44217,1.44185,1.44185,43000000.0
2006-07-27 03:52:00,1.44182,1.44182,1.44135,1.44155,86300000.0
2006-07-27 03:53:00,1.44153,1.44172,1.44143,1.44162,62400000.0
2006-07-27 03:54:00,1.44161,1.44206,1.44161,1.44165,32800000.0
2006-07-27 03:55:00,1.44193,1.44193,1.44172,1.44187,33000000.0
2006-07-27 03:56:00,1.44172,1.44179,1.44159,1.44159,23800000.0
2006-07-27 03:57:00,1.4411,1.44137,1.4411,1.44133,116900000.0
2006-07-27 03:58:00,1.44123,1.44224,1.4412,1.44141,183100000.0
2006-07-27 03:59:00,1.44182,1.4422,1.44182,1.44209,143700000.0
2006-07-27 04:00:00,1.44213,1.44221,1.44201,1.44203,80800000.0
2006-07-27 04:01:00,1.442,1.44225,1.44188,1.44223,126500000.0
2006-07-27 04:02:00,1.44215,1.44244,1.44204,1.44204,125500001.0
2006-07-27 04:03:00,1.44212,1.44212,1.44189,1.44212,99900000.0
2006-07-27 04:04:00,1.44196,1.44202,1.44189,1.44196,144400000.0
2006-07-27 04:05:00,1.44186,1.44249,1.44186,1.44244,221000002.0
2006-07-27 04:06:00,1.44194,1.44254,1.44178,1.44178,145300000.0
2006-07-27 04:07:00,1.44176,1.44193,1.44153,1.44153,135200000.0
2006-07-27 04:08:00,1.44177,1.44184,1.44138,1.44184,30000000.0
2006-07-27 04:09:00,1.44192,1.44197,1.44168,1.44191,46600000.0
2006-07-27 04:10:00,1.44169,1.44169,1.44124,1.44157,98400000.0
2006-07-27 04:11:00,1.44175,1.44189,1.44146,1.44155,46000000.0
2006-07-27 04:12:00,1.44151,1.44159,1.44151,1.44154,86000000.0
2006-07-27 04:13:00,1.44151,1.4416,1.44143,1.44144,75200000.0
2006-07-27 04:14:00,1.44151,1.4416,1.44148,1.44157,76500000.0
2006-07-27 04:15:00,1.44158,1.44177,1.44153,1.44175,89400000.0
2006-07-27 04:16:00,1.44172,1.44194,1.44156,1.44178,72500000.0
2006-07-27 04:17:00,1.44187,1.44187,1.44171,1.44176,73200002.0
2006-07-27 04:18:00,1.44169,1.4419,1.44165,1.44175,115600001.0
2006-07-27 04:19:00,1.44178,1.44189,1.44176,1.44188,44800000.0
2006-07-27 04:20:00,1.44178,1.44196,1.44168,1.44168,185400001.0
2006-07-27 04:21:00,1.44168,1.44178,1.44168,1.44168,25800000.0
2006-07-27 04:22:00,1.44173,1.4421,1.44168,1.4421,38600000.0
2006-07-27 04:23:00,1.4417,1.44179,1.4417,1.44178,37300000.0
2006-07-27 04:24:00,1.44205,1.44233,1.44204,1.44231,155200000.0
2006-07-27 04:25:00,1.44232,1.44296,1.44226,1.44236,239800002.0
2006-07-27 04:26:00,1.44246,1.44246,1.44211,1.44222,113400000.0
2006-07-27 04:27:00,1.44218,1.44231,1.44209,1.44219,69800001.0
2006-07-27 04:28:00,1.44232,1.44233,1.44221,1.44225,88300002.0
2006-07-27 04:29:00,1.44226,1.44278,1.44226,1.44266,71700000.0
2006-07-27 04:30:00,1.4423,1.44278,1.4423,1.44248,89100000.0
2006-07-27 04:31:00,1.44254,1.44254,1.44224,1.44247,29200000.0
2006-07-27 04:32:00,1.4425,1.4425,1.44234,1.44242,47000001.0
2006-07-27 04:33:00,1.44239,1.44254,1.4423,1.44246,56600000.0
2006-07-27 04:34:00,1.44242,1.44257,1.44242,1.44247,70100001.0
2006-07-27 04:35:00,1.44238,1.44255,1.44238,1.44245,56100000.0
2006-07-27 04:36:00,1.44274,1.44286,1.44213,1.44278,187700000.0
2006-07-27 04:37:00,1.44275,1.44299,1.44256,1.4428,114900000.0
2006-07-27 04:38:00,1.4428,1.4428,1.44262,1.44269,40000001.0
2006-07-27 04:39:00,1.44251,1.44269,1.44247,1.44253,84700000.0
2006-07-27 04:40:00,1.44241,1.44268,1.44241,1.44268,31800000.0
2006-07-27 04:41:00,1.44246,1.44274,1.44246,1.44261,51600000.0
2006-07-27 04:42:00,1.44241,1.44256,1.44241,1.44251,71200000.0
2006-07-27 04:43:00,1.44248,1.44248,1.44229,1.44229,55200000.0
2006-07-27 04:44:00,1.44225,1.4428,1.44222,1.4428,44600000.0
2006-07-27 04:45:00,1.44277,1.44282,1.44242,1.44262,51600000.0
2006-07-27 04:46:00,1.44239,1.44239,1.44226,1.44226,42200000.0
2006-07-27 04:47:00,1.44221,1.44264,1.44219,1.44264,83200000.0
2006-07-27 04:48:00,1.44239,1.44264,1.44239,1.44259,58100000.0
2006-07-27 04:49:00,1.44249,1.44259,1.44219,1.44219,85900000.0
2006-07-27 04:50:00,1.44253,1.44255,1.4423,1.44238,41900000.0
2006-07-27 04:51:00,1.44215,1.44218,1.44215,1.44218,19800000.0
2006-07-27 04:52:00,1.44223,1.4427,1.44223,1.44246,47600000.0
2006-07-27 04:53:00,1.4424,1.44252,1.44224,1.44231,48900000.0
2006-07-27 04:54:00,1.44208,1.44233,1.44208,1.44208,30400000.0
2006-07-27 04:55:00,1.4424,1.44251,1.44208,1.44251,44800000.0
2006-07-27 04:56:00,1.44225,1.44247,1.44223,1.44229,43300000.0
2006-07-27 04:57:00,1.44196,1.44227,1.44188,1.44188,36200000.0
2006-07-27 04:58:00,1.44201,1.44243,1.44201,1.44226,31400000.0
2006-07-27 04:59:00,1.4419,1.442,1.44176,1.44176,96800000.0
2006-07-27 05:00:00,1.44211,1.44221,1.44203,1.4422,30600000.0
2006-07-27 05:01:00,1.4421,1.44235,1.4421,1.44235,57600001.0
2006-07-27 05:02:00,1.44225,1.44237,1.44205,1.44225,21000000.0
2006-07-27 05:03:00,1.44208,1.44244,1.44207,1.44209,149100000.0
2006-07-27 05:04:00,1.44215,1.44239,1.44214,1.44239,196500000.0
2006-07-27 05:05:00,1.44254,1.44266,1.44245,1.44245,186800001.0
2006-07-27 05:06:00,1.44234,1.44243,1.44213,1.44228,153000001.0
2006-07-27 05:07:00,1.44213,1.44249,1.4421,1.44211,280500000.0
2006-07-27 05:08:00,1.44233,1.44233,1.44208,1.44215,292500000.0
2006-07-27 05:09:00,1.44209,1.44249,1.44207,1.44213,195700000.0
2006-07-27 05:10:00,1.44218,1.44228,1.44211,1.44227,233300000.0
2006-07-27 05:11:00,1.44225,1.44244,1.44219,1.44226,197300005.0
2006-07-27 05:12:00,1.44224,1.44226,1.44214,1.44214,145400000.0
2006-07-27 05:13:00,1.44217,1.44242,1.44217,1.44222,142100000.0
2006-07-27 05:14:00,1.44217,1.44222,1.44212,1.44215,238700001.0
2006-07-27 05:15:00,1.44225,1.44229,1.44211,1.44211,39100000.0
2006-07-27 05:16:00,1.4419,1.44204,1.44175,1.4419,198100000.0
2006-07-27 05:17:00,1.44212,1.44227,1.44197,1.44227,169900000.0
2006-07-27 05:18:00,1.44252,1.44265,1.44234,1.44247,265300002.0
2006-07-27 05:19:00,1.44219,1.44252,1.44217,1.44219,352600004.0
2006-07-27 05:20:00,1.44222,1.44237,1.44217,1.44227,237600001.0
2006-07-27 05:21:00,1.44219,1.44255,1.44217,1.44227,351200000.0
2006-07-27 05:22:00,1.44225,1.44232,1.44217,1.44222,262600003.0
2006-07-27 05:23:00,1.44219,1.44234,1.44219,1.44225,152300000.0
2006-07-27 05:24:00,1.44224,1.44239,1.44215,1.44239,204600000.0
2006-07-27 05:25:00,1.44261,1.44278,1.44241,1.44246,268600003.0
2006-07-27 05:26:00,1.44246,1.44249,1.44241,1.44246,139400000.0
2006-07-27 05:27:00,1.44271,1.44276,1.44241,1.44266,197700000.0
2006-07-27 05:28:00,1.4426,1.44269,1.44225,1.44262,248900000.0
2006-07-27 05:29:00,1.44261,1.44271,1.44243,1.44251,268100001.0
2006-07-27 05:30:00,1.44251,1.44271,1.44241,1.44243,232600001.0
2006-07-27 05:31:00,1.44246,1.44276,1.44243,1.44251,76000000.0
2006-07-27 05:32:00,1.44266,1.44279,1.44261,1.44271,150400000.0
2006-07-27 05:33:00,1.44266,1.44266,1.44251,1.44256,195000002.0
2006-07-27 05:34:00,1.44262,1.44292,1.4425,1.44256,226400001.0
2006-07-27 05:35:00,1.44282,1.44292,1.44276,1.4428,39100000.0
2006-07-27 05:36:00,1.44255,1.44271,1.44253,1.44258,198200000.0
2006-07-27 05:37:00,1.44255,1.44264,1.44246,1.44248,195500001.0
2006-07-27 05:38:00,1.44251,1.44271,1.44249,1.44266,150400000.0
2006-07-27 05:39:00,1.44269,1.44289,1.44262,1.44269,162900000.0
2006-07-27 05:40:00,1.44249,1.44276,1.44241,1.44266,199900000.0
2006-07-27 05:41:00,1.44256,1.44276,1.44243,1.44253,98000000.0
2006-07-27 05:42:00,1.44261,1.44266,1.44246,1.44251,214900001.0
2006-07-27 05:43:00,1.44257,1.44272,1.44254,1.44266,80600000.0
2006-07-27 05:44:00,1.44276,1.44303,1.44273,1.44283,93800000.0
2006-07-27 05:45:00,1.44288,1.44308,1.44283,1.44288,165700001.0
2006-07-27 05:46:00,1.44293,1.44307,1.44287,1.44301,218500002.0
2006-07-27 05:47:00,1.44302,1.44306,1.44287,1.44301,207600001.0
2006-07-27 05:48:00,1.44288,1.44319,1.44286,1.44295,292000000.0
2006-07-27 05:49:00,1.44293,1.44308,1.44273,1.44273,202100001.0
2006-07-27 05:50:00,1.44271,1.44316,1.44267,1.4429,300400000.0
2006-07-27 05:51:00,1.44304,1.44304,1.44281,1.4429,184400000.0
2006-07-27 05:52:00,1.44281,1.44303,1.44276,1.44303,149600000.0
2006-07-27 05:53:00,1.44304,1.44327,1.44292,1.44293,99100000.0
2006-07-27 05:54:00,1.44302,1.44315,1.4428,1.44312,184100000.0
2006-07-27 05:55:00,1.44303,1.44325,1.44295,1.44306,236400002.0
2006-07-27 05:56:00,1.44308,1.44321,1.44291,1.44293,147500000.0
2006-07-27 05:57:00,1.44301,1.44304,1.4429,1.44303,197100001.0
2006-07-27 05:58:00,1.44309,1.44313,1.44297,1.44297,126700000.0
2006-07-27 05:59:00,1.443,1.443,1.44282,1.44285,81000001.0
2006-07-27 06:00:00,1.44297,1.44314,1.44297,1.44314,238000000.0
2006-07-27 06:01:00,1.44341,1.44357,1.4433,1.4433,159400000.0
2006-07-27 06:02:00,1.44322,1.44333,1.44314,1.44318,265200000.0
2006-07-27 06:03:00,1.44323,1.44333,1.44313,1.44328,30800000.0
2006-07-27 06:04:00,1.44316,1.44318,1.44308,1.44316,149400001.0
2006-07-27 06:05:00,1.44315,1.44326,1.44308,1.44313,396700002.0
2006-07-27 06:06:00,1.44318,1.44331,1.44316,1.44322,64200000.0
2006-07-27 06:07:00,1.44324,1.44327,1.44302,1.44322,318200001.0
2006-07-27 06:08:00,1.44304,1.44324,1.44302,1.44312,518500001.0
2006-07-27 06:09:00,1.4431,1.44337,1.44302,1.44317,392400001.0
2006-07-27 06:10:00,1.44342,1.44368,1.44341,1.44349,276200000.0
2006-07-27 06:11:00,1.44349,1.44365,1.44337,1.44349,453500001.0
2006-07-27 06:12:00,1.44353,1.44372,1.44343,1.44367,243100001.0
2006-07-27 06:13:00,1.44365,1.44376,1.44339,1.4434,337400001.0
2006-07-27 06:14:00,1.44362,1.44362,1.44327,1.44339,392200001.0
2006-07-27 06:15:00,1.44335,1.44335,1.44319,1.44321,185500001.0
2006-07-27 06:16:00,1.44329,1.44336,1.44318,1.44336,224200001.0
2006-07-27 06:17:00,1.44306,1.4434,1.44306,1.44324,150900000.0
2006-07-27 06:18:00,1.44331,1.44352,1.44329,1.44331,232400000.0
2006-07-27 06:19:00,1.44329,1.44347,1.44329,1.44344,144500000.0
2006-07-27 06:20:00,1.44355,1.4439,1.44351,1.44385,301800000.0
2006-07-27 06:21:00,1.44411,1.44416,1.4438,1.4438,301200000.0
2006-07-27 06:22:00,1.4439,1.4441,1.44371,1.44371,247500001.0
2006-07-27 06:23:00,1.44349,1.44366,1.44346,1.44362,275200000.0
2006-07-27 06:24:00,1.44361,1.44376,1.44351,1.44364,353400000.0
2006-07-27 06:25:00,1.44353,1.44363,1.44348,1.44358,243900001.0
2006-07-27 06:26:00,1.44348,1.44362,1.44338,1.44347,328200000.0
2006-07-27 06:27:00,1.44353,1.44372,1.44337,1.44355,341700002.0
2006-07-27 06:28:00,1.44358,1.44368,1.44331,1.44339,375300000.0
2006-07-27 06:29:00,1.44318,1.44318,1.44299,1.44299,94500000.0
2006-07-27 06:30:00,1.44292,1.44314,1.44289,1.443,278500000.0
2006-07-27 06:31:00,1.44305,1.44312,1.44292,1.44304,160500000.0
2006-07-27 06:32:00,1.44302,1.44304,1.4429,1.4429,177800001.0
2006-07-27 06:33:00,1.44286,1.44298,1.4428,1.4428,284100000.0
2006-07-27 06:34:00,1.44298,1.44318,1.44291,1.44318,250800001.0
2006-07-27 06:35:00,1.44301,1.4432,1.4429,1.44297,128800000.0
2006-07-27 06:36:00,1.44298,1.44308,1.44298,1.44298,94100000.0
2006-07-27 06:37:00,1.44299,1.44314,1.44299,1.44309,190100000.0
2006-07-27 06:38:00,1.44313,1.44339,1.4431,1.44312,141900001.0
2006-07-27 06:39:00,1.4432,1.44327,1.44314,1.4432,30400000.0
2006-07-27 06:40:00,1.44324,1.44333,1.44312,1.44323,108000000.0
2006-07-27 06:41:00,1.44323,1.44332,1.44313,1.44321,175400000.0
2006-07-27 06:42:00,1.44322,1.4433,1.44307,1.44315,290300002.0
2006-07-27 06:43:00,1.44326,1.44334,1.44321,1.44329,158200000.0
2006-07-27 06:44:00,1.44326,1.4434,1.44323,1.4433,284900001.0
2006-07-27 06:45:00,1.44331,1.44339,1.44319,1.44339,199600000.0
2006-07-27 06:46:00,1.44332,1.44339,1.44324,1.44328,242800001.0
2006-07-27 06:47:00,1.44325,1.4433,1.44311,1.4432,299000001.0
2006-07-27 06:48:00,1.44304,1.44322,1.443,1.44307,36600000.0
2006-07-27 06:49:00,1.443,1.44334,1.44295,1.4431,293700000.0
2006-07-27 06:50:00,1.44318,1.44337,1.44308,1.44309,27800000.0
2006-07-27 06:51:00,1.44337,1.44337,1.44291,1.44317,42100000.0
2006-07-27 06:52:00,1.44305,1.44322,1.44294,1.44296,219900000.0
2006-07-27 06:53:00,1.44307,1.44342,1.44307,1.44316,228900000.0
2006-07-27 06:54:00,1.44313,1.44343,1.44304,1.44312,441700000.0
2006-07-27 06:55:00,1.44315,1.44325,1.44304,1.44317,371200001.0
2006-07-27 06:56:00,1.44333,1.44335,1.44326,1.44326,19600000.0
2006-07-27 06:57:00,1.44329,1.44329,1.44319,1.44319,97300000.0
2006-07-27 06:58:00,1.44317,1.44332,1.44307,1.44323,222300000.0
2006-07-27 06:59:00,1.44337,1.44374,1.44337,1.44349,297600000.0
2006-07-27 07:00:00,1.44364,1.44369,1.44357,1.44359,112000000.0
2006-07-27 07:01:00,1.44344,1.44359,1.44344,1.44357,286900000.0
2006-07-27 07:02:00,1.44348,1.4436,1.44331,1.44334,404200001.0
2006-07-27 07:03:00,1.44332,1.44342,1.44321,1.44328,154200000.0
2006-07-27 07:04:00,1.44327,1.4434,1.44321,1.44331,297700000.0
2006-07-27 07:05:00,1.44349,1.44358,1.44345,1.44348,136800001.0
2006-07-27 07:06:00,1.44361,1.44366,1.44346,1.44359,229000001.0
2006-07-27 07:07:00,1.44363,1.44366,1.44346,1.44359,294100001.0
2006-07-27 07:08:00,1.44358,1.44359,1.44333,1.44351,272300000.0
2006-07-27 07:09:00,1.44361,1.44374,1.44357,1.44361,180400000.0
2006-07-27 07:10:00,1.44344,1.44345,1.44318,1.44323,420800002.0
2006-07-27 07:11:00,1.44333,1.4434,1.44327,1.4433,361300000.0
2006-07-27 07:12:00,1.44326,1.44344,1.44319,1.44344,274800000.0
2006-07-27 07:13:00,1.44349,1.44355,1.44335,1.4434,275800001.0
2006-07-27 07:14:00,1.44339,1.4436,1.44337,1.44349,503500000.0
2006-07-27 07:15:00,1.44372,1.44418,1.44353,1.44418,265400000.0
2006-07-27 07:16:00,1.44411,1.44429,1.44409,1.4442,204400000.0
2006-07-27 07:17:00,1.44405,1.44405,1.44376,1.4438,215700000.0
2006-07-27 07:18:00,1.44401,1.44443,1.44401,1.44438,371000000.0
2006-07-27 07:19:00,1.44417,1.44432,1.44396,1.44432,310200001.0
2006-07-27 07:20:00,1.4443,1.44447,1.44418,1.44429,453000001.0
2006-07-27 07:21:00,1.44409,1.44423,1.444,1.444,243000001.0
2006-07-27 07:22:00,1.44411,1.44426,1.44403,1.44409,345700000.0
2006-07-27 07:23:00,1.44406,1.44411,1.4438,1.44403,408400000.0
2006-07-27 07:24:00,1.44397,1.44399,1.44373,1.44376,271300000.0
2006-07-27 07:25:00,1.44375,1.44385,1.44363,1.44381,379500001.0
2006-07-27 07:26:00,1.44377,1.44382,1.44364,1.44372,303700000.0
2006-07-27 07:27:00,1.44366,1.44378,1.44347,1.44356,218600002.0
2006-07-27 07:28:00,1.44353,1.44355,1.44343,1.44348,261400000.0
2006-07-27 07:29:00,1.44343,1.44368,1.44337,1.44341,202500000.0
2006-07-27 07:30:00,1.4435,1.44365,1.44345,1.44357,479000001.0
2006-07-27 07:31:00,1.4435,1.44371,1.44347,1.44371,257000001.0
2006-07-27 07:32:00,1.44382,1.44399,1.44372,1.44389,453400000.0
2006-07-27 07:33:00,1.44398,1.44418,1.44384,1.44398,413900000.0
2006-07-27 07:34:00,1.44401,1.44404,1.44382,1.44388,297100001.0
2006-07-27 07:35:00,1.44388,1.44408,1.44383,1.44396,259500000.0
2006-07-27 07:36:00,1.44403,1.44421,1.44397,1.4441,392900001.0
2006-07-27 07:37:00,1.44407,1.44417,1.4439,1.444,227200000.0
2006-07-27 07:38:00,1.44393,1.44405,1.44391,1.44403,26900000.0
2006-07-27 07:39:00,1.44395,1.44404,1.44381,1.44404,368500001.0
2006-07-27 07:40:00,1.4441,1.44449,1.44409,1.44445,350000002.0
2006-07-27 07:41:00,1.44437,1.44457,1.44404,1.44404,661400003.0
2006-07-27 07:42:00,1.44397,1.44402,1.44363,1.44363,364600002.0
2006-07-27 07:43:00,1.44351,1.44363,1.44326,1.44326,203800002.0
2006-07-27 07:44:00,1.44338,1.44357,1.44327,1.44347,420500002.0
2006-07-27 07:45:00,1.44372,1.44386,1.44364,1.4438,357600000.0
2006-07-27 07:46:00,1.44362,1.44379,1.44336,1.44357,343900000.0
2006-07-27 07:47:00,1.44342,1.44372,1.44331,1.44331,677200001.0
2006-07-27 07:48:00,1.44332,1.44366,1.4433,1.44342,760200000.0
2006-07-27 07:49:00,1.44353,1.44384,1.44349,1.44349,727200000.0
2006-07-27 07:50:00,1.4435,1.4437,1.44342,1.44357,657700002.0
2006-07-27 07:51:00,1.4437,1.44376,1.44338,1.44367,520000001.0
2006-07-27 07:52:00,1.44349,1.44359,1.44337,1.44343,477100002.0
2006-07-27 07:53:00,1.44342,1.44398,1.44338,1.4436,622400002.0
2006-07-27 07:54:00,1.44365,1.4439,1.44362,1.44378,405000002.0
2006-07-27 07:55:00,1.44394,1.44443,1.44394,1.44434,428600000.0
2006-07-27 07:56:00,1.44441,1.44473,1.44434,1.44465,666400001.0
2006-07-27 07:57:00,1.44465,1.44492,1.44451,1.44467,605300002.0
2006-07-27 07:58:00,1.44448,1.44489,1.44448,1.44471,702700002.0
2006-07-27 07:59:00,1.44479,1.44492,1.44463,1.44468,506700002.0
2006-07-27 08:00:00,1.44469,1.44484,1.44427,1.44484,374900003.0
2006-07-27 08:01:00,1.44462,1.44502,1.44451,1.4446,498800002.0
2006-07-27 08:02:00,1.44457,1.44481,1.44454,1.44481,270900000.0
2006-07-27 08:03:00,1.44474,1.44474,1.44419,1.44452,480400002.0
2006-07-27 08:04:00,1.44463,1.44484,1.44454,1.44478,312300000.0
2006-07-27 08:05:00,1.44499,1.44536,1.44496,1.4452,289400000.0
2006-07-27 08:06:00,1.44545,1.44563,1.44511,1.44557,711000001.0
2006-07-27 08:07:00,1.44555,1.44584,1.44553,1.4457,524800002.0
2006-07-27 08:08:00,1.4457,1.44589,1.4456,1.4456,369600000.0
2006-07-27 08:09:00,1.44561,1.4458,1.44542,1.44546,511800001.0
2006-07-27 08:10:00,1.44534,1.44534,1.44435,1.44444,522600001.0
2006-07-27 08:11:00,1.44428,1.44485,1.44428,1.44471,254600000.0
2006-07-27 08:12:00,1.44471,1.44485,1.44458,1.44463,360200000.0
2006-07-27 08:13:00,1.44455,1.44461,1.4444,1.44443,239200000.0
2006-07-27 08:14:00,1.44432,1.44438,1.44417,1.44417,101000000.0
2006-07-27 08:15:00,1.44415,1.44433,1.44409,1.44425,307200001.0
2006-07-27 08:16:00,1.44425,1.44432,1.44407,1.4441,275100001.0
2006-07-27 08:17:00,1.44417,1.4443,1.44412,1.44413,273400001.0
2006-07-27 08:18:00,1.44409,1.44425,1.44396,1.44416,195300000.0
2006-07-27 08:19:00,1.44428,1.44441,1.44419,1.44426,268100000.0
2006-07-27 08:20:00,1.444,1.444,1.44376,1.44378,292000000.0
2006-07-27 08:21:00,1.44387,1.44405,1.44375,1.44382,532100001.0
2006-07-27 08:22:00,1.4436,1.44388,1.4436,1.44388,328800000.0
2006-07-27 08:23:00,1.44412,1.44462,1.44405,1.44405,264500000.0
2006-07-27 08:24:00,1.44406,1.44472,1.44406,1.4444,458500001.0
2006-07-27 08:25:00,1.44449,1.44452,1.4442,1.4442,629800003.0
2006-07-27 08:26:00,1.44419,1.44443,1.44419,1.44437,411200001.0
2006-07-27 08:27:00,1.44428,1.44436,1.44385,1.44407,416000002.0
2006-07-27 08:28:00,1.44404,1.4441,1.44383,1.444,505500000.0
2006-07-27 08:29:00,1.44395,1.44413,1.44384,1.44387,437600002.0
2006-07-27 08:30:00,1.44393,1.44408,1.44385,1.44408,441300001.0
2006-07-27 08:31:00,1.44407,1.44418,1.44387,1.44387,309200004.0
2006-07-27 08:32:00,1.44381,1.44387,1.44361,1.44365,324100001.0
2006-07-27 08:33:00,1.44352,1.44377,1.44349,1.4435,191200000.0
2006-07-27 08:34:00,1.44353,1.44371,1.44344,1.44349,651000003.0
2006-07-27 08:35:00,1.44348,1.44368,1.44336,1.44338,509100001.0
2006-07-27 08:36:00,1.44352,1.44377,1.44343,1.44373,414100000.0
2006-07-27 08:37:00,1.4436,1.44378,1.44353,1.44368,318400000.0
2006-07-27 08:38:00,1.44369,1.44377,1.44349,1.44363,325800001.0
2006-07-27 08:39:00,1.44365,1.44378,1.44345,1.44362,490700000.0
2006-07-27 08:40:00,1.44355,1.44388,1.44355,1.44365,367800002.0
2006-07-27 08:41:00,1.44381,1.44404,1.44362,1.44386,478700001.0
2006-07-27 08:42:00,1.44394,1.44411,1.44373,1.44389,491300000.0
2006-07-27 08:43:00,1.44416,1.44438,1.44406,1.44423,289600001.0
2006-07-27 08:44:00,1.44416,1.4444,1.44402,1.44427,457200000.0
2006-07-27 08:45:00,1.44451,1.44458,1.4442,1.44424,565100001.0
2006-07-27 08:46:00,1.44419,1.4445,1.44406,1.44406,724800000.0
2006-07-27 08:47:00,1.44405,1.44411,1.44379,1.44391,573900003.0
2006-07-27 08:48:00,1.4439,1.44422,1.44382,1.44385,406000000.0
2006-07-27 08:49:00,1.44376,1.44388,1.44349,1.44349,468400001.0
2006-07-27 08:50:00,1.44369,1.44385,1.44359,1.44366,455700001.0
2006-07-27 08:51:00,1.4437,1.44435,1.4437,1.44383,595900001.0
2006-07-27 08:52:00,1.44393,1.444,1.44357,1.44365,555000001.0
2006-07-27 08:53:00,1.44376,1.44406,1.4436,1.4438,488700000.0
2006-07-27 08:54:00,1.44381,1.44408,1.44379,1.44388,733400001.0
2006-07-27 08:55:00,1.44397,1.44428,1.4438,1.44403,600700002.0
2006-07-27 08:56:00,1.44388,1.444,1.44353,1.44354,551900001.0
2006-07-27 08:57:00,1.44359,1.44388,1.44334,1.44369,522100001.0
2006-07-27 08:58:00,1.44371,1.44391,1.44351,1.44374,457700001.0
2006-07-27 08:59:00,1.44373,1.44395,1.44347,1.4435,293900000.0
2006-07-27 09:00:00,1.44357,1.44378,1.44348,1.44366,486000000.0
2006-07-27 09:01:00,1.44373,1.44391,1.44335,1.44337,342000000.0
2006-07-27 09:02:00,1.44332,1.44367,1.44328,1.44346,624000001.0
2006-07-27 09:03:00,1.44351,1.44357,1.44325,1.44334,622800004.0
2006-07-27 09:04:00,1.44362,1.444,1.44349,1.44351,579800001.0
2006-07-27 09:05:00,1.44321,1.44338,1.44295,1.4432,548100000.0
2006-07-27 09:06:00,1.44296,1.44323,1.44273,1.4429,560700002.0
2006-07-27 09:07:00,1.44285,1.44292,1.44265,1.4428,319100000.0
2006-07-27 09:08:00,1.44278,1.443,1.44278,1.44294,255000001.0
2006-07-27 09:09:00,1.44306,1.44329,1.44299,1.44329,269900002.0
2006-07-27 09:10:00,1.44341,1.44354,1.44284,1.44329,362900002.0
2006-07-27 09:11:00,1.4433,1.44372,1.44321,1.44372,580800001.0
2006-07-27 09:12:00,1.44368,1.44391,1.44353,1.4437,418400000.0
2006-07-27 09:13:00,1.44348,1.44369,1.44338,1.44342,516900001.0
2006-07-27 09:14:00,1.4433,1.4433,1.44276,1.44297,402000001.0
2006-07-27 09:15:00,1.44291,1.44326,1.44285,1.44312,473700001.0
2006-07-27 09:16:00,1.44323,1.44356,1.44323,1.44354,523100001.0
2006-07-27 09:17:00,1.44341,1.44352,1.44296,1.44319,518300000.0
2006-07-27 09:18:00,1.44313,1.44325,1.44295,1.44304,180800000.0
2006-07-27 09:19:00,1.44326,1.44359,1.4432,1.44336,515800001.0
2006-07-27 09:20:00,1.4433,1.44351,1.44318,1.44321,246300000.0
2006-07-27 09:21:00,1.44324,1.44333,1.44302,1.44314,326500000.0
2006-07-27 09:22:00,1.44299,1.44299,1.44265,1.44275,299600000.0
2006-07-27 09:23:00,1.44291,1.44317,1.44279,1.44302,369300000.0
2006-07-27 09:24:00,1.44321,1.44345,1.44312,1.4432,319900000.0
2006-07-27 09:25:00,1.44335,1.44373,1.44335,1.44361,389900001.0
2006-07-27 09:26:00,1.44369,1.444,1.44354,1.44354,543800000.0
2006-07-27 09:27:00,1.44346,1.4438,1.44346,1.44355,357800000.0
2006-07-27 09:28:00,1.44363,1.44375,1.44345,1.44367,487800002.0
2006-07-27 09:29:00,1.44367,1.44374,1.44344,1.44344,440100001.0
2006-07-27 09:30:00,1.44359,1.4437,1.44337,1.44345,715800003.0
2006-07-27 09:31:00,1.44333,1.44364,1.4432,1.44336,399300001.0
2006-07-27 09:32:00,1.44331,1.44335,1.44301,1.44307,423600000.0
2006-07-27 09:33:00,1.44303,1.44323,1.44292,1.44296,270000000.0
2006-07-27 09:34:00,1.44299,1.44299,1.44229,1.44257,419900001.0
2006-07-27 09:35:00,1.44238,1.44255,1.44238,1.44246,267700001.0
2006-07-27 09:36:00,1.44247,1.44278,1.44226,1.44271,417100001.0
2006-07-27 09:37:00,1.4427,1.4427,1.44225,1.44263,406300000.0
2006-07-27 09:38:00,1.44257,1.44277,1.44254,1.4426,383700001.0
2006-07-27 09:39:00,1.44255,1.44274,1.44233,1.44243,445700000.0
2006-07-27 09:40:00,1.44268,1.4433,1.44268,1.44316,413600001.0
2006-07-27 09:41:00,1.44321,1.44331,1.44294,1.44294,468400000.0
2006-07-27 09:42:00,1.44302,1.44314,1.44271,1.44271,463400003.0
2006-07-27 09:43:00,1.44251,1.44274,1.4425,1.44273,282500002.0
2006-07-27 09:44:00,1.44286,1.44324,1.44286,1.44286,465100000.0
2006-07-27 09:45:00,1.4431,1.44361,1.4431,1.44352,591800000.0
2006-07-27 09:46:00,1.44354,1.44366,1.44342,1.44342,286800000.0
2006-07-27 09:47:00,1.44339,1.44342,1.44321,1.44323,399800000.0
2006-07-27 09:48:00,1.44316,1.44343,1.44303,1.44307,283500000.0
2006-07-27 09:49:00,1.44311,1.44319,1.44283,1.44304,511800000.0
2006-07-27 09:50:00,1.44291,1.44306,1.44284,1.443,464300000.0
2006-07-27 09:51:00,1.44296,1.44335,1.44292,1.44298,473800000.0
2006-07-27 09:52:00,1.44286,1.44296,1.4427,1.44281,471000002.0
2006-07-27 09:53:00,1.44275,1.44291,1.44264,1.44278,333200000.0
2006-07-27 09:54:00,1.44303,1.4435,1.44269,1.44297,584000002.0
2006-07-27 09:55:00,1.44272,1.443,1.4426,1.4426,606300002.0
2006-07-27 09:56:00,1.44253,1.44277,1.44242,1.44275,380800002.0
2006-07-27 09:57:00,1.44287,1.4431,1.44282,1.44288,588900001.0
2006-07-27 09:58:00,1.44296,1.44306,1.44275,1.44288,818800002.0
2006-07-27 09:59:00,1.44312,1.44353,1.44294,1.44329,707400001.0
2006-07-27 10:00:00,1.44327,1.44376,1.44327,1.44373,265400001.0
2006-07-27 10:01:00,1.44382,1.4439,1.44341,1.44387,637300000.0
2006-07-27 10:02:00,1.44405,1.44405,1.44364,1.44368,599400001.0
2006-07-27 10:03:00,1.44384,1.44397,1.44364,1.44396,396100001.0
2006-07-27 10:04:00,1.44391,1.44405,1.4437,1.44384,379900001.0
2006-07-27 10:05:00,1.44356,1.44372,1.44343,1.44343,427100002.0
2006-07-27 10:06:00,1.44344,1.44358,1.44309,1.44315,513100002.0
2006-07-27 10:07:00,1.44287,1.44322,1.44276,1.44311,541600000.0
2006-07-27 10:08:00,1.44299,1.44328,1.44298,1.44312,497400000.0
2006-07-27 10:09:00,1.44318,1.44318,1.44282,1.44307,526100004.0
2006-07-27 10:10:00,1.44297,1.44307,1.44285,1.44297,320300000.0
2006-07-27 10:11:00,1.44316,1.44329,1.44309,1.44321,398100000.0
2006-07-27 10:12:00,1.44315,1.44315,1.44289,1.44308,481200001.0
2006-07-27 10:13:00,1.44316,1.44327,1.44307,1.4432,465300000.0
2006-07-27 10:14:00,1.44324,1.44344,1.44316,1.4433,584500002.0
2006-07-27 10:15:00,1.44336,1.44336,1.44314,1.44328,450600001.0
2006-07-27 10:16:00,1.44333,1.44352,1.44321,1.44352,394100000.0
2006-07-27 10:17:00,1.44345,1.44351,1.44313,1.44325,304700002.0
2006-07-27 10:18:00,1.44327,1.44342,1.44315,1.44327,460500003.0
2006-07-27 10:19:00,1.44336,1.44339,1.44326,1.44336,339100001.0
2006-07-27 10:20:00,1.44332,1.44341,1.44313,1.44328,459000000.0
2006-07-27 10:21:00,1.44328,1.44335,1.44308,1.44308,367300001.0
2006-07-27 10:22:00,1.44311,1.44348,1.44311,1.44327,381700002.0
2006-07-27 10:23:00,1.44316,1.44351,1.44312,1.44319,465000000.0
2006-07-27 10:24:00,1.44322,1.44322,1.443,1.44314,486100002.0
2006-07-27 10:25:00,1.44328,1.4435,1.44314,1.4435,375300001.0
2006-07-27 10:26:00,1.44349,1.44371,1.44336,1.44351,504700001.0
2006-07-27 10:27:00,1.44368,1.44383,1.4436,1.44369,489700000.0
2006-07-27 10:28:00,1.44371,1.44392,1.44364,1.44378,667100001.0
2006-07-27 10:29:00,1.44365,1.44365,1.44327,1.44344,596600003.0
2006-07-27 10:30:00,1.44347,1.44349,1.44305,1.44338,625000000.0
2006-07-27 10:31:00,1.44325,1.44365,1.44324,1.44363,546000004.0
2006-07-27 10:32:00,1.44379,1.4444,1.44379,1.44389,484500000.0
2006-07-27 10:33:00,1.44406,1.44413,1.44381,1.44404,470900000.0
2006-07-27 10:34:00,1.444,1.444,1.44368,1.44375,443900000.0
2006-07-27 10:35:00,1.4439,1.44438,1.4439,1.44436,471500001.0
2006-07-27 10:36:00,1.44426,1.44445,1.44409,1.4443,542700000.0
2006-07-27 10:37:00,1.44433,1.44453,1.44392,1.44437,559000000.0
2006-07-27 10:38:00,1.44428,1.4446,1.44421,1.4445,400500000.0
2006-07-27 10:39:00,1.44458,1.44472,1.44441,1.44457,452800000.0
2006-07-27 10:40:00,1.44452,1.44487,1.44448,1.44465,296000000.0
2006-07-27 10:41:00,1.44474,1.44477,1.44432,1.44448,658400005.0
2006-07-27 10:42:00,1.44456,1.44467,1.44443,1.44463,393700000.0
2006-07-27 10:43:00,1.44464,1.44469,1.44425,1.44428,495900000.0
2006-07-27 10:44:00,1.44442,1.44479,1.44435,1.44465,574500002.0
2006-07-27 10:45:00,1.44465,1.44465,1.4441,1.44426,521500003.0
2006-07-27 10:46:00,1.44419,1.44435,1.44407,1.44431,311500002.0
2006-07-27 10:47:00,1.44412,1.44412,1.44313,1.44334,464000000.0
2006-07-27 10:48:00,1.44318,1.44343,1.44308,1.44326,531400001.0
2006-07-27 10:49:00,1.44331,1.44331,1.44284,1.44323,363700000.0
2006-07-27 10:50:00,1.44321,1.44353,1.44298,1.44308,523100000.0
2006-07-27 10:51:00,1.44289,1.44354,1.44289,1.44354,470400002.0
2006-07-27 10:52:00,1.44357,1.44357,1.44313,1.4435,314000000.0
2006-07-27 10:53:00,1.44342,1.44342,1.44281,1.4434,401400000.0
2006-07-27 10:54:00,1.4435,1.44367,1.4434,1.44354,424600000.0
2006-07-27 10:55:00,1.44344,1.44359,1.44311,1.44321,422000000.0
2006-07-27 10:56:00,1.44324,1.44342,1.44314,1.44328,422600000.0
2006-07-27 10:57:00,1.44332,1.44332,1.44294,1.44313,322600001.0
2006-07-27 10:58:00,1.44308,1.44309,1.4427,1.44281,396200000.0
2006-07-27 10:59:00,1.44271,1.4436,1.44271,1.44343,857200001.0
2006-07-27 11:00:00,1.44362,1.44368,1.44324,1.44324,524600002.0
2006-07-27 11:01:00,1.44373,1.44394,1.44344,1.44344,596800002.0
2006-07-27 11:02:00,1.44328,1.4435,1.44313,1.44338,499200000.0
2006-07-27 11:03:00,1.44353,1.44364,1.44341,1.44357,241700001.0
2006-07-27 11:04:00,1.44361,1.44378,1.44336,1.44347,588700001.0
2006-07-27 11:05:00,1.44342,1.44353,1.4432,1.44322,517700003.0
2006-07-27 11:06:00,1.44319,1.44341,1.44306,1.44328,584800000.0
2006-07-27 11:07:00,1.44326,1.44336,1.44293,1.44293,240300000.0
2006-07-27 11:08:00,1.44294,1.4431,1.44288,1.44302,327700000.0
2006-07-27 11:09:00,1.44291,1.44322,1.44284,1.44288,385600001.0
2006-07-27 11:10:00,1.44296,1.44313,1.44288,1.44291,449300002.0
2006-07-27 11:11:00,1.44274,1.44312,1.44235,1.44282,560000002.0
2006-07-27 11:12:00,1.44262,1.4429,1.44259,1.44279,477200000.0
2006-07-27 11:13:00,1.44279,1.44284,1.44243,1.44257,358600001.0
2006-07-27 11:14:00,1.44246,1.44256,1.44226,1.44231,467000001.0
2006-07-27 11:15:00,1.44242,1.44291,1.44242,1.44263,413600001.0
2006-07-27 11:16:00,1.44261,1.44269,1.44243,1.44255,412800001.0
2006-07-27 11:17:00,1.44252,1.44261,1.44227,1.44244,430500000.0
2006-07-27 11:18:00,1.44259,1.44297,1.44249,1.44275,359100001.0
2006-07-27 11:19:00,1.44295,1.44345,1.44291,1.44345,359600000.0
2006-07-27 11:20:00,1.44334,1.44344,1.44294,1.44294,570300001.0
2006-07-27 11:21:00,1.44307,1.44329,1.4428,1.44298,537500001.0
2006-07-27 11:22:00,1.44277,1.44326,1.44274,1.44326,591500000.0
2006-07-27 11:23:00,1.44313,1.44331,1.44291,1.44307,527200002.0
2006-07-27 11:24:00,1.44316,1.44351,1.44316,1.44348,438900001.0
2006-07-27 11:25:00,1.44357,1.44357,1.44335,1.44345,358900000.0
2006-07-27 11:26:00,1.44332,1.44336,1.44308,1.44308,507800000.0
2006-07-27 11:27:00,1.44321,1.44346,1.44302,1.44302,615900002.0
2006-07-27 11:28:00,1.44326,1.44362,1.44308,1.44362,317300000.0
2006-07-27 11:29:00,1.44368,1.44368,1.44324,1.44344,567200002.0
2006-07-27 11:30:00,1.44342,1.44346,1.4432,1.44321,445000000.0
2006-07-27 11:31:00,1.44319,1.44343,1.44293,1.44304,589200001.0
2006-07-27 11:32:00,1.44298,1.44326,1.44283,1.44306,381400001.0
2006-07-27 11:33:00,1.44303,1.44326,1.44292,1.44299,520000000.0
2006-07-27 11:34:00,1.44303,1.4432,1.44282,1.44289,678900002.0
2006-07-27 11:35:00,1.44301,1.44325,1.4429,1.44314,531700002.0
2006-07-27 11:36:00,1.44304,1.44319,1.44295,1.44312,547000003.0
2006-07-27 11:37:00,1.44311,1.44324,1.44299,1.44309,490900001.0
2006-07-27 11:38:00,1.44314,1.44346,1.44313,1.44336,520800001.0
2006-07-27 11:39:00,1.44355,1.44382,1.44332,1.44343,709000001.0
2006-07-27 11:40:00,1.44362,1.44377,1.44342,1.44374,731800000.0
2006-07-27 11:41:00,1.44374,1.44391,1.44352,1.4437,710000001.0
2006-07-27 11:42:00,1.44379,1.44401,1.44363,1.44373,578700001.0
2006-07-27 11:43:00,1.44372,1.44387,1.44345,1.44345,501800000.0
2006-07-27 11:44:00,1.44353,1.44377,1.44343,1.44347,652800000.0
2006-07-27 11:45:00,1.44362,1.44369,1.44342,1.44362,598500000.0
2006-07-27 11:46:00,1.44362,1.44369,1.44352,1.44363,510000003.0
2006-07-27 11:47:00,1.44343,1.44351,1.44313,1.44323,509500003.0
2006-07-27 11:48:00,1.44308,1.44322,1.44297,1.44302,513900001.0
2006-07-27 11:49:00,1.44313,1.44335,1.44237,1.44242,411000000.0
2006-07-27 11:50:00,1.44235,1.44257,1.44226,1.44244,345000000.0
2006-07-27 11:51:00,1.4424,1.4427,1.4424,1.44251,148700000.0
2006-07-27 11:52:00,1.4425,1.4428,1.4425,1.44261,244000000.0
2006-07-27 11:53:00,1.44255,1.44282,1.44252,1.44273,200500000.0
2006-07-27 11:54:00,1.44273,1.44278,1.44244,1.44248,344300002.0
2006-07-27 11:55:00,1.44263,1.44289,1.44253,1.44275,481900003.0
2006-07-27 11:56:00,1.44279,1.4434,1.44271,1.4434,502300001.0
2006-07-27 11:57:00,1.44361,1.44361,1.44324,1.44336,526700000.0
2006-07-27 11:58:00,1.44323,1.44342,1.44302,1.44302,474700001.0
2006-07-27 11:59:00,1.44322,1.44353,1.44312,1.4432,414500002.0
2006-07-27 12:00:00,1.44328,1.44351,1.44318,1.44349,506700002.0
2006-07-27 12:01:00,1.44357,1.4438,1.44351,1.44369,454700000.0
2006-07-27 12:02:00,1.44367,1.44384,1.44362,1.44383,353800000.0
2006-07-27 12:03:00,1.44392,1.44393,1.44373,1.44384,357000000.0
2006-07-27 12:04:00,1.44356,1.4437,1.44338,1.44348,470800000.0
2006-07-27 12:05:00,1.44355,1.44365,1.44323,1.44345,390600000.0
2006-07-27 12:06:00,1.44352,1.44398,1.44347,1.44387,412900002.0
2006-07-27 12:07:00,1.44377,1.44388,1.4436,1.44385,309200000.0
2006-07-27 12:08:00,1.44387,1.44398,1.44365,1.44378,528500003.0
2006-07-27 12:09:00,1.44393,1.44404,1.44372,1.44376,455100002.0
2006-07-27 12:10:00,1.44373,1.44382,1.44355,1.44378,409800001.0
2006-07-27 12:11:00,1.44383,1.44394,1.44366,1.44376,251800001.0
2006-07-27 12:12:00,1.44378,1.444,1.44375,1.44386,200200000.0
2006-07-27 12:13:00,1.44377,1.44399,1.44368,1.44377,528100001.0
2006-07-27 12:14:00,1.44391,1.44417,1.44376,1.44413,623500001.0
2006-07-27 12:15:00,1.44406,1.44428,1.44398,1.44419,327400000.0
2006-07-27 12:16:00,1.44418,1.44427,1.44405,1.44416,421700000.0
2006-07-27 12:17:00,1.44425,1.44468,1.44425,1.44461,197000000.0
2006-07-27 12:18:00,1.44455,1.44455,1.44415,1.44447,297600000.0
2006-07-27 12:19:00,1.44452,1.44453,1.44419,1.4443,450100001.0
2006-07-27 12:20:00,1.44431,1.44446,1.44422,1.44438,391100000.0
2006-07-27 12:21:00,1.44442,1.44475,1.44442,1.4445,400800001.0
2006-07-27 12:22:00,1.44443,1.44453,1.44431,1.4444,301800001.0
2006-07-27 12:23:00,1.44453,1.44487,1.44453,1.44466,398500001.0
2006-07-27 12:24:00,1.44447,1.44485,1.44434,1.44438,642900001.0
2006-07-27 12:25:00,1.44488,1.44493,1.44432,1.44438,413500001.0
2006-07-27 12:26:00,1.44421,1.44444,1.44419,1.44433,435400001.0
2006-07-27 12:27:00,1.4442,1.44427,1.444,1.444,480200002.0
2006-07-27 12:28:00,1.44376,1.44404,1.44354,1.44404,545500002.0
2006-07-27 12:29:00,1.44414,1.44446,1.44406,1.44425,681600001.0
2006-07-27 12:30:00,1.44422,1.4445,1.44416,1.4443,570400001.0
2006-07-27 12:31:00,1.44449,1.44464,1.44433,1.44441,624900002.0
2006-07-27 12:32:00,1.44446,1.44487,1.44445,1.44453,603600000.0
2006-07-27 12:33:00,1.44469,1.44483,1.44437,1.4447,60200000.0
2006-07-27 12:34:00,1.44475,1.44505,1.44465,1.44469,617900001.0
2006-07-27 12:35:00,1.4448,1.44484,1.44456,1.44463,667600001.0
2006-07-27 12:36:00,1.44455,1.44474,1.44453,1.44464,443200000.0
2006-07-27 12:37:00,1.44463,1.44477,1.44441,1.44441,497000001.0
2006-07-27 12:38:00,1.44437,1.44468,1.44431,1.44451,742100001.0
2006-07-27 12:39:00,1.44421,1.44427,1.44399,1.44418,437600000.0
2006-07-27 12:40:00,1.4442,1.44435,1.44404,1.44417,527400001.0
2006-07-27 12:41:00,1.44424,1.44446,1.44417,1.44427,255000001.0
2006-07-27 12:42:00,1.44432,1.44459,1.44427,1.44438,365500000.0
2006-07-27 12:43:00,1.44432,1.44437,1.44413,1.44426,444800001.0
2006-07-27 12:44:00,1.4444,1.44453,1.44425,1.44445,454500002.0
2006-07-27 12:45:00,1.44456,1.44456,1.44408,1.44443,511300000.0
2006-07-27 12:46:00,1.44445,1.44474,1.44442,1.44462,412100000.0
2006-07-27 12:47:00,1.44459,1.44471,1.44445,1.44454,384200002.0
2006-07-27 12:48:00,1.44462,1.44484,1.44455,1.4447,449800000.0
2006-07-27 12:49:00,1.44495,1.44496,1.44465,1.44471,502400001.0
2006-07-27 12:50:00,1.44471,1.44495,1.44455,1.44466,548500005.0
2006-07-27 12:51:00,1.44462,1.44492,1.44456,1.44476,389600000.0
2006-07-27 12:52:00,1.44475,1.44485,1.44438,1.44461,352300001.0
2006-07-27 12:53:00,1.44449,1.44473,1.44442,1.44461,305400001.0
2006-07-27 12:54:00,1.44465,1.44474,1.44448,1.44461,413000001.0
2006-07-27 12:55:00,1.44462,1.44476,1.44441,1.44464,477200001.0
2006-07-27 12:56:00,1.44456,1.44466,1.44412,1.44414,399300000.0
2006-07-27 12:57:00,1.44436,1.44459,1.4442,1.44444,509200000.0
2006-07-27 12:58:00,1.44445,1.44451,1.44422,1.4444,308900000.0
2006-07-27 12:59:00,1.44441,1.4449,1.44439,1.44486,689300001.0
2006-07-27 13:00:00,1.44489,1.44489,1.44415,1.44415,202500000.0
2006-07-27 13:01:00,1.44396,1.44414,1.44364,1.44364,350800001.0
2006-07-27 13:02:00,1.44352,1.44364,1.44321,1.44321,388300000.0
2006-07-27 13:03:00,1.44315,1.44331,1.44306,1.44311,457100002.0
2006-07-27 13:04:00,1.44301,1.44301,1.44259,1.44274,258500000.0
2006-07-27 13:05:00,1.44284,1.44298,1.44249,1.44249,158400001.0
2006-07-27 13:06:00,1.44268,1.4431,1.44252,1.4429,338400000.0
2006-07-27 13:07:00,1.44292,1.44318,1.44292,1.44293,311100000.0
2006-07-27 13:08:00,1.44302,1.44325,1.44302,1.44311,216700001.0
2006-07-27 13:09:00,1.4431,1.44325,1.44286,1.44286,302400000.0
2006-07-27 13:10:00,1.44272,1.44291,1.44268,1.44272,164900000.0
2006-07-27 13:11:00,1.44275,1.4431,1.44265,1.44278,379300000.0
2006-07-27 13:12:00,1.44287,1.44287,1.44263,1.4427,308300001.0
2006-07-27 13:13:00,1.44268,1.44285,1.44259,1.44259,324800000.0
2006-07-27 13:14:00,1.44256,1.44281,1.44256,1.44281,315800002.0
2006-07-27 13:15:00,1.44282,1.44282,1.44244,1.44254,416000001.0
2006-07-27 13:16:00,1.44239,1.44239,1.44207,1.44207,130100000.0
2006-07-27 13:17:00,1.44198,1.442,1.44175,1.44175,131400000.0
2006-07-27 13:18:00,1.44151,1.44174,1.4413,1.44147,292900000.0
2006-07-27 13:19:00,1.44122,1.44144,1.44106,1.44122,390400001.0
2006-07-27 13:20:00,1.44135,1.44157,1.44135,1.44139,194700000.0
2006-07-27 13:21:00,1.44126,1.44155,1.44126,1.44141,145600000.0
2006-07-27 13:22:00,1.4414,1.44151,1.4412,1.4413,223000000.0
2006-07-27 13:23:00,1.44116,1.44142,1.44116,1.44142,253800001.0
2006-07-27 13:24:00,1.44148,1.44158,1.44127,1.44158,243500000.0
2006-07-27 13:25:00,1.44157,1.44165,1.44148,1.44152,155400000.0
2006-07-27 13:26:00,1.44164,1.44179,1.44153,1.44166,226200002.0
2006-07-27 13:27:00,1.44194,1.44212,1.44168,1.44184,316600000.0
2006-07-27 13:28:00,1.44197,1.44219,1.44179,1.4418,477900001.0
2006-07-27 13:29:00,1.44153,1.44164,1.44116,1.44124,543900001.0
2006-07-27 13:30:00,1.4413,1.44162,1.44126,1.44162,572900000.0
2006-07-27 13:31:00,1.44171,1.44187,1.44154,1.44173,519900002.0
2006-07-27 13:32:00,1.44174,1.44197,1.44174,1.44197,214000000.0
2006-07-27 13:33:00,1.44201,1.44205,1.44184,1.44188,394200001.0
2006-07-27 13:34:00,1.44174,1.44186,1.44161,1.44171,305500001.0
2006-07-27 13:35:00,1.44178,1.44195,1.44161,1.44176,320800000.0
2006-07-27 13:36:00,1.44179,1.44205,1.44174,1.44184,469200001.0
2006-07-27 13:37:00,1.44185,1.44239,1.44185,1.44207,509000001.0
2006-07-27 13:38:00,1.44209,1.4423,1.44185,1.44192,410500002.0
2006-07-27 13:39:00,1.44192,1.44201,1.44172,1.44172,233600000.0
2006-07-27 13:40:00,1.44169,1.44201,1.44158,1.44186,486100002.0
2006-07-27 13:41:00,1.44198,1.44198,1.4417,1.44178,218700001.0
2006-07-27 13:42:00,1.44177,1.44207,1.44148,1.44182,198200000.0
2006-07-27 13:43:00,1.4419,1.44211,1.44185,1.44201,113000000.0
2006-07-27 13:44:00,1.44193,1.44199,1.44173,1.44187,253200000.0
2006-07-27 13:45:00,1.44188,1.44196,1.44165,1.4417,478400000.0
2006-07-27 13:46:00,1.44176,1.4419,1.44163,1.44175,446600000.0
2006-07-27 13:47:00,1.44188,1.44204,1.44162,1.44194,480100002.0
2006-07-27 13:48:00,1.44187,1.44197,1.44179,1.44186,231500000.0
2006-07-27 13:49:00,1.44206,1.44212,1.44192,1.44198,224900001.0
2006-07-27 13:50:00,1.44196,1.44214,1.44185,1.44202,315500000.0
2006-07-27 13:51:00,1.442,1.44202,1.44187,1.44195,250800000.0
2006-07-27 13:52:00,1.44182,1.44209,1.44179,1.44204,371200000.0
2006-07-27 13:53:00,1.44203,1.44228,1.44202,1.44218,576900004.0
2006-07-27 13:54:00,1.44217,1.4427,1.44217,1.44268,375200000.0
2006-07-27 13:55:00,1.44256,1.44274,1.44237,1.44239,303400000.0
2006-07-27 13:56:00,1.44228,1.44258,1.44225,1.44247,408400001.0
2006-07-27 13:57:00,1.44251,1.44286,1.4424,1.44275,334000000.0
2006-07-27 13:58:00,1.44253,1.44253,1.44219,1.44248,239700000.0
2006-07-27 13:59:00,1.44225,1.44264,1.44224,1.4423,481700004.0
2006-07-27 14:00:00,1.44225,1.44225,1.44165,1.4419,339700003.0
2006-07-27 14:01:00,1.44177,1.4422,1.44175,1.44204,380900001.0
2006-07-27 14:02:00,1.442,1.44223,1.44199,1.44202,322500000.0
2006-07-27 14:03:00,1.44196,1.44245,1.44196,1.4422,396200001.0
2006-07-27 14:04:00,1.44213,1.44241,1.44208,1.44216,412600000.0
2006-07-27 14:05:00,1.44218,1.44225,1.44197,1.44219,330100000.0
2006-07-27 14:06:00,1.44223,1.44223,1.44191,1.44206,368700001.0
2006-07-27 14:07:00,1.44204,1.44217,1.44177,1.442,333800000.0
2006-07-27 14:08:00,1.44203,1.44212,1.4416,1.4418,423600003.0
2006-07-27 14:09:00,1.44192,1.44213,1.44175,1.44175,176300000.0
2006-07-27 14:10:00,1.44187,1.44212,1.44181,1.44199,265100001.0
2006-07-27 14:11:00,1.44199,1.44199,1.44172,1.44181,104300000.0
2006-07-27 14:12:00,1.44168,1.44173,1.44149,1.44162,242200001.0
2006-07-27 14:13:00,1.44154,1.44172,1.4415,1.44167,217700002.0
2006-07-27 14:14:00,1.4416,1.44175,1.4414,1.44175,212400000.0
2006-07-27 14:15:00,1.4418,1.4418,1.44135,1.44166,354400000.0
2006-07-27 14:16:00,1.44167,1.44196,1.44167,1.44178,199600000.0
2006-07-27 14:17:00,1.44164,1.44175,1.44139,1.44171,621100001.0
2006-07-27 14:18:00,1.44181,1.44181,1.44119,1.44154,350600000.0
2006-07-27 14:19:00,1.44154,1.44177,1.44142,1.4415,405500000.0
2006-07-27 14:20:00,1.44146,1.44158,1.44114,1.44146,247500002.0
2006-07-27 14:21:00,1.44134,1.44134,1.44102,1.44102,394000001.0
2006-07-27 14:22:00,1.44115,1.44115,1.44063,1.44077,593400001.0
2006-07-27 14:23:00,1.44099,1.44123,1.4409,1.441,158100000.0
2006-07-27 14:24:00,1.44095,1.44137,1.44093,1.44105,495200000.0
2006-07-27 14:25:00,1.44099,1.44141,1.44095,1.44114,535100003.0
2006-07-27 14:26:00,1.44106,1.44109,1.44083,1.44098,617200002.0
2006-07-27 14:27:00,1.44107,1.4412,1.44082,1.44103,464500001.0
2006-07-27 14:28:00,1.44098,1.44107,1.44048,1.44091,84900000.0
2006-07-27 14:29:00,1.43885,1.43931,1.43459,1.43459,39000000.0
2006-07-27 14:30:00,1.43557,1.43911,1.43368,1.43911,49200000.0
2006-07-27 14:31:00,1.43952,1.44054,1.43952,1.44008,38400000.0
2006-07-27 14:32:00,1.4398,1.44023,1.43969,1.44018,32800000.0
2006-07-27 14:33:00,1.43975,1.44005,1.43951,1.44001,40400001.0
2006-07-27 14:34:00,1.44016,1.44019,1.43994,1.4401,22000000.0
2006-07-27 14:35:00,1.44007,1.4404,1.43982,1.44018,23200000.0
2006-07-27 14:36:00,1.43999,1.44003,1.43911,1.43911,46400000.0
2006-07-27 14:37:00,1.43965,1.43976,1.43939,1.4396,37400000.0
2006-07-27 14:38:00,1.43953,1.43978,1.43914,1.43963,20800000.0
2006-07-27 14:39:00,1.43935,1.4396,1.43895,1.43946,35000000.0
2006-07-27 14:40:00,1.43934,1.43968,1.43934,1.43952,41000000.0
2006-07-27 14:41:00,1.4395,1.43957,1.43923,1.43957,58700000.0
2006-07-27 14:42:00,1.43936,1.43951,1.43889,1.43889,64400001.0
2006-07-27 14:43:00,1.43948,1.44002,1.43948,1.4398,27600000.0
2006-07-27 14:44:00,1.43987,1.4401,1.4398,1.44007,38400000.0
2006-07-27 14:45:00,1.43977,1.44012,1.43955,1.43993,33400000.0
2006-07-27 14:46:00,1.44,1.44,1.43968,1.43977,52900000.0
2006-07-27 14:47:00,1.4398,1.4398,1.43941,1.43961,25600000.0
2006-07-27 14:48:00,1.43966,1.43979,1.43944,1.43979,30000000.0
2006-07-27 14:49:00,1.43981,1.43984,1.43951,1.43953,48400000.0
2006-07-27 14:50:00,1.43935,1.43959,1.43918,1.43936,58800001.0
2006-07-27 14:51:00,1.43921,1.43921,1.43867,1.43881,37400000.0
2006-07-27 14:52:00,1.43882,1.43891,1.43846,1.4387,40300000.0
2006-07-27 14:53:00,1.43874,1.43898,1.43859,1.43876,28800000.0
2006-07-27 14:54:00,1.43899,1.43934,1.43863,1.43884,47200000.0
2006-07-27 14:55:00,1.43927,1.43948,1.43872,1.43906,45500000.0
2006-07-27 14:56:00,1.43935,1.43935,1.43845,1.43852,41100000.0
2006-07-27 14:57:00,1.43854,1.43901,1.43842,1.43879,30200000.0
2006-07-27 14:58:00,1.43868,1.43901,1.43858,1.43858,37600000.0
2006-07-27 14:59:00,1.43847,1.43882,1.43844,1.43869,47600001.0
2006-07-27 15:00:00,1.43867,1.43885,1.43831,1.43831,56000000.0
2006-07-27 15:01:00,1.43872,1.43872,1.43833,1.43867,42600000.0
2006-07-27 15:02:00,1.43899,1.43899,1.43875,1.43882,28900000.0
2006-07-27 15:03:00,1.43887,1.43962,1.43887,1.43947,47600000.0
2006-07-27 15:04:00,1.43947,1.43977,1.43944,1.43974,53700000.0
2006-07-27 15:05:00,1.43971,1.44013,1.43963,1.4399,41100000.0
2006-07-27 15:06:00,1.44016,1.44031,1.43988,1.44028,40000000.0
2006-07-27 15:07:00,1.44034,1.44049,1.44011,1.44027,41800000.0
2006-07-27 15:08:00,1.44009,1.44048,1.43985,1.43985,39800000.0
2006-07-27 15:09:00,1.44,1.44113,1.44,1.44104,45900000.0
2006-07-27 15:10:00,1.44081,1.44105,1.44057,1.4406,37200000.0
2006-07-27 15:11:00,1.44057,1.44111,1.44053,1.44105,28000000.0
2006-07-27 15:12:00,1.44116,1.44137,1.44083,1.44113,30600000.0
2006-07-27 15:13:00,1.44126,1.44185,1.44114,1.44185,35200000.0
2006-07-27 15:14:00,1.44161,1.44216,1.44152,1.44152,45000000.0
2006-07-27 15:15:00,1.44153,1.44163,1.44119,1.44163,52100000.0
2006-07-27 15:16:00,1.44134,1.44134,1.44093,1.44103,19600000.0
2006-07-27 15:17:00,1.44095,1.44183,1.44088,1.44179,33600000.0
2006-07-27 15:18:00,1.44171,1.44187,1.44139,1.44174,41400000.0
2006-07-27 15:19:00,1.44167,1.44179,1.44146,1.44155,23000000.0
2006-07-27 15:20:00,1.44157,1.44172,1.44143,1.44148,26000000.0
2006-07-27 15:21:00,1.44162,1.44171,1.44151,1.44171,18800000.0
2006-07-27 15:22:00,1.44149,1.44174,1.44143,1.44167,53600001.0
2006-07-27 15:23:00,1.44166,1.44172,1.44142,1.44162,28600000.0
2006-07-27 15:24:00,1.4415,1.4415,1.44077,1.44085,44600000.0
2006-07-27 15:25:00,1.44082,1.44123,1.44071,1.44093,36400000.0
2006-07-27 15:26:00,1.44127,1.44127,1.44106,1.44123,46200000.0
2006-07-27 15:27:00,1.44142,1.44185,1.44142,1.44163,36000000.0
2006-07-27 15:28:00,1.44163,1.44233,1.44163,1.44233,28200000.0
2006-07-27 15:29:00,1.44242,1.44242,1.44185,1.44185,37300000.0
2006-07-27 15:30:00,1.4419,1.44218,1.44162,1.44209,31500000.0
2006-07-27 15:31:00,1.44208,1.44215,1.44184,1.44208,47900001.0
2006-07-27 15:32:00,1.44211,1.44228,1.44198,1.44216,32100000.0
2006-07-27 15:33:00,1.44211,1.44223,1.44186,1.44223,64500000.0
2006-07-27 15:34:00,1.44197,1.44217,1.44194,1.44195,27000000.0
2006-07-27 15:35:00,1.4421,1.4423,1.44187,1.44187,44800000.0
2006-07-27 15:36:00,1.44208,1.44227,1.44198,1.44199,47000000.0
2006-07-27 15:37:00,1.44212,1.44234,1.44195,1.44234,32600000.0
2006-07-27 15:38:00,1.44191,1.44205,1.44188,1.44203,59200000.0
2006-07-27 15:39:00,1.44208,1.44208,1.44176,1.44178,21000000.0
2006-07-27 15:40:00,1.44187,1.44205,1.44173,1.44173,30600000.0
2006-07-27 15:41:00,1.44169,1.44193,1.44153,1.4418,30800000.0
2006-07-27 15:42:00,1.44166,1.44186,1.44159,1.44176,20600000.0
2006-07-27 15:43:00,1.44145,1.4418,1.44111,1.44112,53200000.0
2006-07-27 15:44:00,1.44111,1.44135,1.44088,1.44094,16200000.0
2006-07-27 15:45:00,1.44084,1.44128,1.44083,1.44128,56200000.0
2006-07-27 15:46:00,1.44135,1.44141,1.44101,1.44101,53700001.0
2006-07-27 15:47:00,1.44104,1.44146,1.44104,1.44142,55300000.0
2006-07-27 15:48:00,1.44135,1.4414,1.44112,1.44129,40200000.0
2006-07-27 15:49:00,1.44133,1.44181,1.44133,1.44147,43000000.0
2006-07-27 15:50:00,1.44126,1.44159,1.44126,1.44149,28000000.0
2006-07-27 15:51:00,1.44141,1.4415,1.44113,1.44123,19800000.0
2006-07-27 15:52:00,1.44134,1.44158,1.4413,1.44152,59100000.0
2006-07-27 15:53:00,1.44146,1.44154,1.44112,1.44124,31800000.0
2006-07-27 15:54:00,1.44123,1.44123,1.44092,1.44092,37600000.0
2006-07-27 15:55:00,1.44102,1.44107,1.44076,1.44081,36100000.0
2006-07-27 15:56:00,1.44066,1.44116,1.44039,1.44113,49000001.0
2006-07-27 15:57:00,1.44096,1.44129,1.44085,1.44085,48500000.0
2006-07-27 15:58:00,1.44099,1.44119,1.44097,1.44102,49500000.0
2006-07-27 15:59:00,1.43873,1.43873,1.43391,1.43391,30000000.0
2006-07-27 16:00:00,1.43495,1.44168,1.43495,1.44162,27800000.0
2006-07-27 16:01:00,1.44178,1.44209,1.4416,1.44165,37200000.0
2006-07-27 16:02:00,1.4418,1.44226,1.4418,1.44214,44100000.0
2006-07-27 16:03:00,1.4421,1.44225,1.44165,1.44181,32400000.0
2006-07-27 16:04:00,1.44146,1.44182,1.44135,1.44146,46400000.0
2006-07-27 16:05:00,1.44157,1.44205,1.44157,1.44205,25800000.0
2006-07-27 16:06:00,1.44167,1.4422,1.44155,1.44155,33600000.0
2006-07-27 16:07:00,1.44156,1.44175,1.44116,1.44124,37800000.0
2006-07-27 16:08:00,1.44128,1.44183,1.44122,1.44163,33200000.0
2006-07-27 16:09:00,1.44139,1.44173,1.44132,1.44153,72100001.0
2006-07-27 16:10:00,1.44149,1.44201,1.44144,1.44201,33900000.0
2006-07-27 16:11:00,1.4416,1.44196,1.44148,1.44172,30200000.0
2006-07-27 16:12:00,1.44162,1.44192,1.44158,1.4417,51200000.0
2006-07-27 16:13:00,1.44166,1.442,1.44166,1.44191,38500000.0
2006-07-27 16:14:00,1.44184,1.44204,1.44162,1.44191,31200000.0
2006-07-27 16:15:00,1.44162,1.44216,1.44162,1.44216,29000000.0
2006-07-27 16:16:00,1.44228,1.44273,1.44221,1.44234,38000000.0
2006-07-27 16:17:00,1.44215,1.44263,1.44214,1.44263,18200000.0
2006-07-27 16:18:00,1.44248,1.44248,1.44193,1.44208,35000000.0
2006-07-27 16:19:00,1.44218,1.44218,1.44187,1.44193,37900000.0
2006-07-27 16:20:00,1.44193,1.44249,1.44193,1.4424,51800000.0
2006-07-27 16:21:00,1.44216,1.44231,1.44154,1.44165,50500000.0
2006-07-27 16:22:00,1.44159,1.44173,1.44135,1.44153,50400000.0
2006-07-27 16:23:00,1.44178,1.44214,1.44178,1.44214,42300000.0
2006-07-27 16:24:00,1.44209,1.44219,1.44196,1.44196,42200000.0
2006-07-27 16:25:00,1.44207,1.44207,1.44153,1.44187,35800000.0
2006-07-27 16:26:00,1.44194,1.4423,1.44188,1.44211,47300000.0
2006-07-27 16:27:00,1.44216,1.44233,1.44193,1.44193,24600000.0
2006-07-27 16:28:00,1.44202,1.44214,1.4419,1.44203,42800000.0
2006-07-27 16:29:00,1.44183,1.442,1.44167,1.44179,39600001.0
2006-07-27 16:30:00,1.44173,1.4418,1.44167,1.44175,40200000.0
2006-07-27 16:31:00,1.44168,1.442,1.44164,1.44185,47600000.0
2006-07-27 16:32:00,1.44199,1.44199,1.4413,1.44158,38500000.0
2006-07-27 16:33:00,1.44165,1.44165,1.44147,1.44162,61200001.0
2006-07-27 16:34:00,1.44152,1.44156,1.44118,1.44144,60900000.0
2006-07-27 16:35:00,1.44156,1.44168,1.44138,1.44162,41400001.0
2006-07-27 16:36:00,1.44129,1.44145,1.44094,1.44114,34600000.0
2006-07-27 16:37:00,1.44107,1.44153,1.44099,1.4415,46800000.0
2006-07-27 16:38:00,1.44144,1.44151,1.44116,1.4412,56100000.0
2006-07-27 16:39:00,1.44133,1.4426,1.44128,1.4426,19200000.0
2006-07-27 16:40:00,1.44227,1.44227,1.44193,1.44193,25400000.0
2006-07-27 16:41:00,1.4415,1.44273,1.4415,1.44246,32900000.0
2006-07-27 16:42:00,1.44231,1.44239,1.44195,1.44195,29200000.0
2006-07-27 16:43:00,1.44177,1.44191,1.44172,1.44172,55200000.0
2006-07-27 16:44:00,1.44175,1.44178,1.44163,1.44177,44800000.0
2006-07-27 16:45:00,1.44156,1.44169,1.44144,1.44144,43800001.0
2006-07-27 16:46:00,1.44162,1.44162,1.44125,1.44139,40800000.0
2006-07-27 16:47:00,1.44138,1.44153,1.44124,1.44133,48100000.0
2006-07-27 16:48:00,1.44136,1.44136,1.44064,1.44096,34100000.0
2006-07-27 16:49:00,1.44089,1.44122,1.44088,1.44117,42200000.0
2006-07-27 16:50:00,1.4411,1.44124,1.44094,1.44094,40000000.0
2006-07-27 16:51:00,1.44097,1.44132,1.44097,1.44125,35300000.0
2006-07-27 16:52:00,1.44127,1.44127,1.44095,1.44117,28600000.0
2006-07-27 16:53:00,1.44111,1.44111,1.44074,1.44108,61000000.0
2006-07-27 16:54:00,1.44097,1.44097,1.44067,1.44078,33200000.0
2006-07-27 16:55:00,1.44092,1.44092,1.44062,1.44079,36300000.0
2006-07-27 16:56:00,1.44048,1.4405,1.44013,1.44041,29600000.0
2006-07-27 16:57:00,1.44067,1.44099,1.44058,1.44093,30600000.0
2006-07-27 16:58:00,1.44078,1.44087,1.44064,1.44064,41800000.0
2006-07-27 16:59:00,1.4408,1.44081,1.44053,1.44077,31800000.0
2006-07-27 17:00:00,1.44004,1.44067,1.44004,1.44017,43800000.0
2006-07-27 17:01:00,1.44003,1.4406,1.43998,1.44059,37200000.0
2006-07-27 17:02:00,1.4406,1.44108,1.44057,1.44108,22200000.0
2006-07-27 17:03:00,1.44121,1.44121,1.44091,1.441,37200000.0
2006-07-27 17:04:00,1.441,1.441,1.44064,1.44081,42000000.0
2006-07-27 17:05:00,1.4407,1.44091,1.44046,1.44079,24800000.0
2006-07-27 17:06:00,1.44041,1.44058,1.44005,1.44038,26400000.0
2006-07-27 17:07:00,1.43991,1.44027,1.4398,1.44,38400000.0
2006-07-27 17:08:00,1.4399,1.44025,1.4399,1.44025,37500000.0
2006-07-27 17:09:00,1.44022,1.44029,1.44003,1.44021,65300000.0
2006-07-27 17:10:00,1.44006,1.44028,1.44006,1.44012,37400000.0
2006-07-27 17:11:00,1.44008,1.44035,1.44001,1.44035,28000000.0
2006-07-27 17:12:00,1.44013,1.4405,1.44013,1.44046,39800000.0
2006-07-27 17:13:00,1.4402,1.4402,1.43997,1.44011,42600000.0
2006-07-27 17:14:00,1.43986,1.44055,1.43986,1.44032,50800000.0
2006-07-27 17:15:00,1.44074,1.44082,1.44056,1.44056,44700000.0
2006-07-27 17:16:00,1.44051,1.4408,1.4405,1.44056,25600000.0
2006-07-27 17:17:00,1.44055,1.44069,1.44017,1.44058,36800000.0
2006-07-27 17:18:00,1.44075,1.44075,1.44026,1.44061,51000000.0
2006-07-27 17:19:00,1.44055,1.44081,1.44047,1.44071,39100000.0
2006-07-27 17:20:00,1.44063,1.44063,1.44024,1.44039,56200001.0
2006-07-27 17:21:00,1.44065,1.44065,1.43979,1.44029,44200000.0
2006-07-27 17:22:00,1.44016,1.44071,1.44016,1.44047,35800000.0
2006-07-27 17:23:00,1.43999,1.44016,1.43996,1.44016,28200000.0
2006-07-27 17:24:00,1.43995,1.44003,1.43972,1.44003,29000000.0
2006-07-27 17:25:00,1.44009,1.44061,1.44009,1.44043,55100001.0
2006-07-27 17:26:00,1.44026,1.44038,1.44006,1.44014,29200000.0
2006-07-27 17:27:00,1.44026,1.4403,1.44005,1.44005,25800000.0
2006-07-27 17:28:00,1.44037,1.44065,1.44033,1.44033,39000000.0
2006-07-27 17:29:00,1.44048,1.44065,1.44013,1.44033,35400000.0
2006-07-27 17:30:00,1.4404,1.4409,1.4404,1.44083,44800000.0
2006-07-27 17:31:00,1.44084,1.44089,1.44072,1.44072,41100000.0
2006-07-27 17:32:00,1.44089,1.44118,1.44082,1.441,33800000.0
2006-07-27 17:33:00,1.44132,1.44138,1.44106,1.44122,46400001.0
2006-07-27 17:34:00,1.44132,1.44149,1.44132,1.44149,56600001.0
2006-07-27 17:35:00,1.44153,1.44158,1.44137,1.44152,28200000.0
2006-07-27 17:36:00,1.44168,1.44201,1.44156,1.44201,36800000.0
2006-07-27 17:37:00,1.44216,1.44262,1.44124,1.44262,50600000.0
2006-07-27 17:38:00,1.44261,1.44295,1.44243,1.44243,37200000.0
2006-07-27 17:39:00,1.44257,1.44259,1.44243,1.44254,23400000.0
2006-07-27 17:40:00,1.44241,1.44255,1.44229,1.44234,52100000.0
2006-07-27 17:41:00,1.44244,1.44245,1.44225,1.44229,78000000.0
2006-07-27 17:42:00,1.44235,1.4426,1.44213,1.44218,32400000.0
2006-07-27 17:43:00,1.44214,1.44307,1.44199,1.44307,60300000.0
2006-07-27 17:44:00,1.44303,1.44306,1.44289,1.44289,37900000.0
2006-07-27 17:45:00,1.44285,1.44318,1.44276,1.44297,29600000.0
2006-07-27 17:46:00,1.44297,1.44328,1.44297,1.44314,43400000.0
2006-07-27 17:47:00,1.44305,1.44323,1.44291,1.44291,35400000.0
2006-07-27 17:48:00,1.44294,1.44306,1.4426,1.44297,44600000.0
2006-07-27 17:49:00,1.44302,1.44305,1.44261,1.44292,30600000.0
2006-07-27 17:50:00,1.44305,1.44305,1.44253,1.4426,40000000.0
2006-07-27 17:51:00,1.44256,1.44294,1.44256,1.44273,41200000.0
2006-07-27 17:52:00,1.4428,1.44285,1.44265,1.44283,37400000.0
2006-07-27 17:53:00,1.44268,1.44296,1.44266,1.44291,41000001.0
2006-07-27 17:54:00,1.44285,1.44317,1.44256,1.44317,49300000.0
2006-07-27 17:55:00,1.44345,1.44366,1.44298,1.44363,47400000.0
2006-07-27 17:56:00,1.44338,1.44372,1.44338,1.44351,22200000.0
2006-07-27 17:57:00,1.44352,1.44381,1.44316,1.44363,45200000.0
2006-07-27 17:58:00,1.44378,1.44379,1.44357,1.44373,52400001.0
2006-07-27 17:59:00,1.44353,1.4441,1.44353,1.44384,56300000.0
2006-07-27 18:00:00,1.44404,1.44412,1.44366,1.44371,29000000.0
2006-07-27 18:01:00,1.44374,1.44381,1.44338,1.44353,34800000.0
2006-07-27 18:02:00,1.44361,1.44392,1.44351,1.44351,36600000.0
2006-07-27 18:03:00,1.44373,1.44401,1.44355,1.44355,32800000.0
2006-07-27 18:04:00,1.44384,1.44406,1.44376,1.4438,33400000.0
2006-07-27 18:05:00,1.44388,1.44403,1.44373,1.44394,27100000.0
2006-07-27 18:06:00,1.44365,1.44393,1.44365,1.44384,59900000.0
2006-07-27 18:07:00,1.444,1.444,1.44375,1.44387,49800000.0
2006-07-27 18:08:00,1.44374,1.44402,1.44374,1.4439,48900000.0
2006-07-27 18:09:00,1.44386,1.444,1.44381,1.44384,46800000.0
2006-07-27 18:10:00,1.44384,1.44396,1.4437,1.44385,27200000.0
2006-07-27 18:11:00,1.44388,1.44404,1.4437,1.44383,35200000.0
2006-07-27 18:12:00,1.4438,1.44384,1.44366,1.44366,27800000.0
2006-07-27 18:13:00,1.44371,1.44377,1.44349,1.44373,49300000.0
2006-07-27 18:14:00,1.4432,1.44404,1.4432,1.44398,26200000.0
2006-07-27 18:15:00,1.44383,1.44405,1.44383,1.44393,28200000.0
2006-07-27 18:16:00,1.44401,1.4441,1.44388,1.44399,43000000.0
2006-07-27 18:17:00,1.44398,1.44403,1.4438,1.44384,32400000.0
2006-07-27 18:18:00,1.44408,1.44429,1.44399,1.44425,48200000.0
2006-07-27 18:19:00,1.44439,1.44439,1.44408,1.44408,45400000.0
2006-07-27 18:20:00,1.44387,1.44388,1.44345,1.44362,20000000.0
2006-07-27 18:21:00,1.44383,1.44383,1.44361,1.44365,56000000.0
2006-07-27 18:22:00,1.44371,1.44389,1.4437,1.44371,29400000.0
2006-07-27 18:23:00,1.44353,1.44365,1.44345,1.4436,24400000.0
2006-07-27 18:24:00,1.4436,1.4436,1.44336,1.4434,39800000.0
2006-07-27 18:25:00,1.44363,1.44376,1.4435,1.44366,38400000.0
2006-07-27 18:26:00,1.44352,1.44352,1.44317,1.44323,38100000.0
2006-07-27 18:27:00,1.44317,1.44346,1.44296,1.44336,42600000.0
2006-07-27 18:28:00,1.4432,1.44335,1.44319,1.44334,33600000.0
2006-07-27 18:29:00,1.4434,1.44359,1.44329,1.44336,37800000.0
2006-07-27 18:30:00,1.44339,1.4435,1.44328,1.44345,44200000.0
2006-07-27 18:31:00,1.44361,1.44366,1.44346,1.44361,40200000.0
2006-07-27 18:32:00,1.44364,1.44366,1.44342,1.44366,43300000.0
2006-07-27 18:33:00,1.44363,1.44363,1.44327,1.44333,41200000.0
2006-07-27 18:34:00,1.44338,1.44346,1.44317,1.44346,35600000.0
2006-07-27 18:35:00,1.44356,1.44369,1.44342,1.44352,27400000.0
2006-07-27 18:36:00,1.44317,1.44323,1.44279,1.44279,49500000.0
2006-07-27 18:37:00,1.44276,1.44283,1.44265,1.44274,23800000.0
2006-07-27 18:38:00,1.44252,1.44286,1.44236,1.44286,33900000.0
2006-07-27 18:39:00,1.44263,1.44295,1.44263,1.44279,29100000.0
2006-07-27 18:40:00,1.44284,1.4432,1.44283,1.44288,22200000.0
2006-07-27 18:41:00,1.44287,1.44305,1.4427,1.44276,38200000.0
2006-07-27 18:42:00,1.44262,1.44266,1.44243,1.44261,32600000.0
2006-07-27 18:43:00,1.44256,1.44285,1.44253,1.44254,40800000.0
2006-07-27 18:44:00,1.44244,1.44255,1.44232,1.44232,32600000.0
2006-07-27 18:45:00,1.44251,1.44257,1.44233,1.44233,26800000.0
2006-07-27 18:46:00,1.44234,1.44234,1.44211,1.44211,27000000.0
2006-07-27 18:47:00,1.44234,1.44245,1.44234,1.44244,23800000.0
2006-07-27 18:48:00,1.44235,1.44239,1.44203,1.44203,29200000.0
2006-07-27 18:49:00,1.44195,1.44204,1.44171,1.44181,35500000.0
2006-07-27 18:50:00,1.44193,1.44211,1.44188,1.44196,52400000.0
2006-07-27 18:51:00,1.44182,1.44195,1.44174,1.44177,42200000.0
2006-07-27 18:52:00,1.4415,1.44178,1.4415,1.44158,43600000.0
2006-07-27 18:53:00,1.44161,1.44179,1.44161,1.44163,31800000.0
2006-07-27 18:54:00,1.44171,1.44171,1.44137,1.44162,28400000.0
2006-07-27 18:55:00,1.44127,1.44171,1.44127,1.44168,25600000.0
2006-07-27 18:56:00,1.44148,1.44196,1.44148,1.44155,47000000.0
2006-07-27 18:57:00,1.4419,1.44197,1.4419,1.44192,26400000.0
2006-07-27 18:58:00,1.44195,1.44212,1.44195,1.44202,26600000.0
2006-07-27 18:59:00,1.44222,1.44236,1.44194,1.44236,42400000.0
2006-07-27 19:00:00,1.44256,1.44256,1.44196,1.44238,41600000.0
2006-07-27 19:01:00,1.44236,1.44236,1.44189,1.44203,45800000.0
2006-07-27 19:02:00,1.44215,1.44239,1.44215,1.44231,39700000.0
2006-07-27 19:03:00,1.44205,1.44229,1.44194,1.44229,45800000.0
2006-07-27 19:04:00,1.44225,1.4423,1.44195,1.44213,47400000.0
2006-07-27 19:05:00,1.44215,1.44222,1.44195,1.44196,32600000.0
2006-07-27 19:06:00,1.44152,1.44163,1.4414,1.44161,30800000.0
2006-07-27 19:07:00,1.44158,1.4422,1.44158,1.4422,45400000.0
2006-07-27 19:08:00,1.44203,1.44223,1.44184,1.44203,42000000.0
2006-07-27 19:09:00,1.44219,1.44222,1.44198,1.44198,37600000.0
2006-07-27 19:10:00,1.44198,1.44212,1.44158,1.44158,48400000.0
2006-07-27 19:11:00,1.44194,1.44207,1.44177,1.44201,33000000.0
2006-07-27 19:12:00,1.44182,1.44209,1.44182,1.44209,47600001.0
2006-07-27 19:13:00,1.44206,1.44248,1.44201,1.44236,47100000.0
2006-07-27 19:14:00,1.44214,1.44234,1.44194,1.44234,33900000.0
2006-07-27 19:15:00,1.44226,1.44269,1.44226,1.44268,43000000.0
2006-07-27 19:16:00,1.44233,1.44266,1.44233,1.4424,35100000.0
2006-07-27 19:17:00,1.4424,1.44251,1.44225,1.44241,44400000.0
2006-07-27 19:18:00,1.44251,1.44251,1.44229,1.44238,23800000.0
2006-07-27 19:19:00,1.4424,1.44253,1.44209,1.44247,40000000.0
2006-07-27 19:20:00,1.44262,1.44263,1.44214,1.44238,38200000.0
2006-07-27 19:21:00,1.44219,1.44252,1.44219,1.44234,32800000.0
2006-07-27 19:22:00,1.44242,1.4425,1.44227,1.4424,52700000.0
2006-07-27 19:23:00,1.44211,1.44243,1.44186,1.44239,49400000.0
2006-07-27 19:24:00,1.44239,1.44239,1.44211,1.44224,49000000.0
2006-07-27 19:25:00,1.44237,1.44246,1.44222,1.44246,29200000.0
2006-07-27 19:26:00,1.44228,1.44255,1.44204,1.44238,32600000.0
2006-07-27 19:27:00,1.44227,1.44242,1.44196,1.44242,45500000.0
2006-07-27 19:28:00,1.44237,1.44256,1.44226,1.44243,56800000.0
2006-07-27 19:29:00,1.4424,1.4426,1.44214,1.44229,35000000.0
2006-07-27 19:30:00,1.44224,1.44224,1.44207,1.44207,56600000.0
2006-07-27 19:31:00,1.44219,1.44236,1.44207,1.44207,48400000.0
2006-07-27 19:32:00,1.44214,1.44227,1.4419,1.44215,35400000.0
2006-07-27 19:33:00,1.44216,1.44221,1.44198,1.44216,32200000.0
2006-07-27 19:34:00,1.4422,1.44239,1.44215,1.4422,28200000.0
2006-07-27 19:35:00,1.44216,1.44225,1.44181,1.44217,49500000.0
2006-07-27 19:36:00,1.44212,1.44235,1.44204,1.4421,36600000.0
2006-07-27 19:37:00,1.44245,1.44262,1.44214,1.44214,36600000.0
2006-07-27 19:38:00,1.44229,1.44278,1.44228,1.44228,30400000.0
2006-07-27 19:39:00,1.44238,1.44275,1.44223,1.44267,38500000.0
2006-07-27 19:40:00,1.44253,1.44264,1.44238,1.44253,43000000.0
2006-07-27 19:41:00,1.44236,1.44246,1.44217,1.44246,69900002.0
2006-07-27 19:42:00,1.44235,1.44269,1.44221,1.44269,45300000.0
2006-07-27 19:43:00,1.44261,1.44261,1.44222,1.44249,33200000.0
2006-07-27 19:44:00,1.44233,1.4425,1.44221,1.4425,38200000.0
2006-07-27 19:45:00,1.44257,1.44259,1.44245,1.44248,47600000.0
2006-07-27 19:46:00,1.44249,1.44261,1.44216,1.44216,47600000.0
2006-07-27 19:47:00,1.44254,1.44293,1.44254,1.44281,34200000.0
2006-07-27 19:48:00,1.44285,1.44285,1.44264,1.44268,40200000.0
2006-07-27 19:49:00,1.4426,1.44273,1.44255,1.44255,29100000.0
2006-07-27 19:50:00,1.4428,1.4428,1.44254,1.44263,32000000.0
2006-07-27 19:51:00,1.44242,1.44263,1.44241,1.44263,49600000.0
2006-07-27 19:52:00,1.44267,1.44298,1.44261,1.44276,19200000.0
2006-07-27 19:53:00,1.44286,1.44302,1.44269,1.4429,57100000.0
2006-07-27 19:54:00,1.44274,1.44338,1.44264,1.44338,32000000.0
2006-07-27 19:55:00,1.44307,1.44329,1.44307,1.44315,24200000.0
2006-07-27 19:56:00,1.44317,1.44325,1.44285,1.44316,44800000.0
2006-07-27 19:57:00,1.44331,1.44332,1.44267,1.44282,42000001.0
2006-07-27 19:58:00,1.44281,1.44311,1.44281,1.44296,27200000.0
2006-07-27 19:59:00,1.44286,1.44305,1.44251,1.44288,36100000.0
2006-07-27 20:00:00,1.44293,1.44319,1.44258,1.44258,42300000.0
2006-07-27 20:01:00,1.44297,1.44353,1.44287,1.44334,42600001.0
2006-07-27 20:02:00,1.44375,1.44399,1.4435,1.44392,43300000.0
2006-07-27 20:03:00,1.44403,1.44403,1.44368,1.4439,33000000.0
2006-07-27 20:04:00,1.44385,1.44395,1.44358,1.44383,52200000.0
2006-07-27 20:05:00,1.44386,1.444,1.44383,1.44392,39200000.0
2006-07-27 20:06:00,1.44409,1.44436,1.44408,1.44417,26400000.0
2006-07-27 20:07:00,1.444,1.44433,1.44363,1.44433,40500000.0
2006-07-27 20:08:00,1.44479,1.44497,1.44466,1.44482,28000000.0
2006-07-27 20:09:00,1.44478,1.44478,1.44446,1.44446,25600000.0
2006-07-27 20:10:00,1.44395,1.44433,1.44387,1.44407,58000000.0
2006-07-27 20:11:00,1.44416,1.44434,1.44409,1.44413,32600000.0
2006-07-27 20:12:00,1.44433,1.44472,1.4443,1.44442,28800000.0
2006-07-27 20:13:00,1.44461,1.44485,1.44397,1.44485,22400000.0
2006-07-27 20:14:00,1.44444,1.44444,1.44378,1.44413,37300000.0
2006-07-27 20:15:00,1.44418,1.44418,1.44377,1.44407,43500000.0
2006-07-27 20:16:00,1.44403,1.44403,1.4435,1.4435,40900000.0
2006-07-27 20:17:00,1.44354,1.44381,1.44309,1.44374,44600000.0
2006-07-27 20:18:00,1.44398,1.44476,1.44398,1.44471,40100000.0
2006-07-27 20:19:00,1.44501,1.44501,1.44381,1.4441,45400001.0
2006-07-27 20:20:00,1.44411,1.44419,1.44396,1.44419,27200000.0
2006-07-27 20:21:00,1.44385,1.44409,1.44364,1.44409,56400000.0
2006-07-27 20:22:00,1.44397,1.44397,1.44323,1.44358,59800000.0
2006-07-27 20:23:00,1.44362,1.44379,1.44342,1.44368,47600000.0
2006-07-27 20:24:00,1.44392,1.44393,1.44356,1.44356,42400000.0
2006-07-27 20:25:00,1.44384,1.44384,1.44351,1.44358,46200000.0
2006-07-27 20:26:00,1.44382,1.44395,1.44353,1.44379,39000000.0
2006-07-27 20:27:00,1.44376,1.44376,1.44318,1.44337,47800000.0
2006-07-27 20:28:00,1.44338,1.44383,1.44332,1.44383,33600000.0
2006-07-27 20:29:00,1.44382,1.44382,1.44302,1.44323,31200000.0
2006-07-27 20:30:00,1.44341,1.44348,1.44319,1.44334,42300000.0
2006-07-27 20:31:00,1.44303,1.44319,1.44272,1.44298,51800000.0
2006-07-27 20:32:00,1.44283,1.44311,1.44258,1.44311,85500000.0
2006-07-27 20:33:00,1.4432,1.4432,1.4429,1.44316,38000000.0
2006-07-27 20:34:00,1.44307,1.44319,1.4429,1.44315,45400001.0
2006-07-27 20:35:00,1.44297,1.44319,1.44282,1.44291,36000000.0
2006-07-27 20:36:00,1.44292,1.4431,1.44275,1.44304,63800000.0
2006-07-27 20:37:00,1.44307,1.44318,1.44285,1.44302,47400000.0
2006-07-27 20:38:00,1.44312,1.44312,1.44268,1.44295,42400000.0
2006-07-27 20:39:00,1.44285,1.44331,1.44285,1.44306,54800000.0
2006-07-27 20:40:00,1.4431,1.44354,1.44305,1.44326,35400000.0
2006-07-27 20:41:00,1.4433,1.44334,1.44291,1.44321,60000001.0
2006-07-27 20:42:00,1.44337,1.44351,1.44307,1.44347,41200000.0
2006-07-27 20:43:00,1.44329,1.44343,1.44284,1.44284,32800000.0
2006-07-27 20:44:00,1.44301,1.44309,1.4427,1.44283,34600000.0
2006-07-27 20:45:00,1.44269,1.44292,1.44269,1.44271,35800000.0
2006-07-27 20:46:00,1.44293,1.44293,1.44272,1.44275,47000000.0
2006-07-27 20:47:00,1.44283,1.44293,1.44254,1.44288,31400000.0
2006-07-27 20:48:00,1.44275,1.44279,1.44251,1.44251,64300001.0
2006-07-27 20:49:00,1.4424,1.4425,1.4424,1.44247,28200000.0
2006-07-27 20:50:00,1.4424,1.44256,1.44236,1.44256,45700000.0
2006-07-27 20:51:00,1.44219,1.44259,1.44219,1.44242,21800000.0
2006-07-27 20:52:00,1.44235,1.44261,1.44226,1.44255,24400000.0
2006-07-27 20:53:00,1.4424,1.4426,1.44223,1.44226,55100000.0
2006-07-27 20:54:00,1.44195,1.44228,1.44195,1.44218,40800000.0
2006-07-27 20:55:00,1.44218,1.44245,1.44216,1.44244,26000000.0
2006-07-27 20:56:00,1.4422,1.44244,1.44216,1.44244,23600000.0
2006-07-27 20:57:00,1.44219,1.44219,1.44182,1.44182,21400000.0
2006-07-27 20:58:00,1.44167,1.44191,1.44158,1.44179,37200000.0
2006-07-27 20:59:00,1.44196,1.44231,1.44196,1.44225,54900000.0
2006-07-27 21:00:00,1.44222,1.4423,1.44188,1.44214,33200000.0
2006-07-27 21:01:00,1.44212,1.44248,1.44189,1.44189,34800000.0
2006-07-27 21:02:00,1.44233,1.44256,1.4421,1.44252,49000001.0
2006-07-27 21:03:00,1.44237,1.44237,1.44214,1.44214,42200000.0
2006-07-27 21:04:00,1.44234,1.44244,1.44222,1.44244,36200000.0
2006-07-27 21:05:00,1.44224,1.44259,1.44224,1.44229,48300000.0
2006-07-27 21:06:00,1.44241,1.44254,1.44236,1.44254,42200000.0
2006-07-27 21:07:00,1.44261,1.44261,1.44223,1.44253,22200000.0
2006-07-27 21:08:00,1.44253,1.44258,1.44237,1.44258,30600000.0
2006-07-27 21:09:00,1.4428,1.4429,1.44267,1.44287,21800000.0
2006-07-27 21:10:00,1.44258,1.44271,1.44248,1.44262,40200000.0
2006-07-27 21:11:00,1.44258,1.44291,1.44244,1.44255,28200000.0
2006-07-27 21:12:00,1.44266,1.44288,1.44257,1.4426,35000000.0
2006-07-27 21:13:00,1.44248,1.44272,1.44237,1.44237,56400001.0
2006-07-27 21:14:00,1.44228,1.4426,1.44228,1.44238,44800000.0
2006-07-27 21:15:00,1.44239,1.44266,1.44239,1.44244,60100000.0
2006-07-27 21:16:00,1.44203,1.44264,1.44203,1.44253,37800000.0
2006-07-27 21:17:00,1.4425,1.44275,1.44224,1.44224,49400000.0
2006-07-27 21:18:00,1.44267,1.44267,1.44212,1.44252,35400000.0
2006-07-27 21:19:00,1.44257,1.44257,1.4424,1.44247,27900000.0
2006-07-27 21:20:00,1.44251,1.44278,1.44251,1.44257,41000000.0
2006-07-27 21:21:00,1.44255,1.44276,1.44241,1.44276,35000000.0
2006-07-27 21:22:00,1.44243,1.44294,1.44243,1.44285,27600000.0
2006-07-27 21:23:00,1.44271,1.44286,1.44234,1.44234,46200000.0
2006-07-27 21:24:00,1.44262,1.44297,1.44249,1.44269,43600000.0
2006-07-27 21:25:00,1.4427,1.44287,1.44249,1.44249,55400000.0
2006-07-27 21:26:00,1.44274,1.44287,1.44267,1.44267,30400000.0
2006-07-27 21:27:00,1.4427,1.44274,1.44262,1.44267,42000000.0
2006-07-27 21:28:00,1.44264,1.4428,1.44264,1.44277,22200000.0
2006-07-27 21:29:00,1.44283,1.44283,1.44267,1.44273,33400000.0
2006-07-27 21:30:00,1.44285,1.4429,1.44269,1.44279,41600000.0
2006-07-27 21:31:00,1.44291,1.44297,1.44279,1.44289,46800001.0
2006-07-27 21:32:00,1.4429,1.4429,1.44267,1.44272,38200000.0
2006-07-27 21:33:00,1.44281,1.44303,1.44272,1.44285,49200000.0
2006-07-27 21:34:00,1.44293,1.44302,1.44293,1.44302,36200000.0
2006-07-27 21:35:00,1.443,1.44319,1.44274,1.44319,23000000.0
2006-07-27 21:36:00,1.44319,1.44319,1.44278,1.44312,23200000.0
2006-07-27 21:37:00,1.4431,1.44312,1.443,1.44309,40600000.0
2006-07-27 21:38:00,1.44308,1.44333,1.44298,1.44333,33000000.0
2006-07-27 21:39:00,1.44316,1.44339,1.44316,1.44334,32200000.0
2006-07-27 21:40:00,1.44313,1.44366,1.44313,1.44366,17400000.0
2006-07-27 21:41:00,1.44365,1.44394,1.44364,1.44373,34900000.0
2006-07-27 21:42:00,1.44366,1.44374,1.44345,1.44345,40000000.0
2006-07-27 21:43:00,1.44379,1.44392,1.44372,1.44385,24400000.0
2006-07-27 21:44:00,1.44382,1.44405,1.44372,1.44388,35600000.0
2006-07-27 21:45:00,1.44396,1.44403,1.44393,1.44396,39800001.0
2006-07-27 21:46:00,1.44406,1.44423,1.4439,1.44403,36800000.0
2006-07-27 21:47:00,1.44398,1.44415,1.44382,1.44382,38400000.0
2006-07-27 21:48:00,1.44409,1.44409,1.44368,1.44383,39000000.0
2006-07-27 21:49:00,1.44392,1.44397,1.44384,1.44397,26000000.0
2006-07-27 21:50:00,1.444,1.444,1.44367,1.44373,77900002.0
2006-07-27 21:51:00,1.44374,1.44384,1.44365,1.44379,32600000.0
2006-07-27 21:52:00,1.44361,1.44382,1.44352,1.44371,43000000.0
2006-07-27 21:53:00,1.44367,1.44388,1.44363,1.44363,37200000.0
2006-07-27 21:54:00,1.44366,1.44398,1.44366,1.44377,58300001.0
2006-07-27 21:55:00,1.44365,1.44382,1.44356,1.44382,33600000.0
2006-07-27 21:56:00,1.44392,1.44395,1.44374,1.44383,31600000.0
2006-07-27 21:57:00,1.44383,1.44388,1.44338,1.44372,37400000.0
2006-07-27 21:58:00,1.44366,1.44379,1.44361,1.44361,17600000.0
2006-07-27 21:59:00,1.44374,1.44386,1.44354,1.44357,45600000.0
2006-07-27 22:00:00,1.44366,1.44385,1.44366,1.44373,50000000.0
2006-07-27 22:01:00,1.44361,1.4438,1.44354,1.44361,40000000.0
2006-07-27 22:02:00,1.44368,1.44384,1.44361,1.44361,42100000.0
2006-07-27 22:03:00,1.44366,1.44369,1.44344,1.44356,48300000.0
2006-07-27 22:04:00,1.44374,1.44391,1.44374,1.44378,52100000.0
2006-07-27 22:05:00,1.44386,1.44386,1.44316,1.4433,35500000.0
2006-07-27 22:06:00,1.44327,1.44327,1.44276,1.44306,42200000.0
2006-07-27 22:07:00,1.44299,1.44334,1.44299,1.44315,34000000.0
2006-07-27 22:08:00,1.44278,1.44319,1.44278,1.44296,23200000.0
2006-07-27 22:09:00,1.44289,1.44315,1.44278,1.44289,30800000.0
2006-07-27 22:10:00,1.44293,1.44302,1.44272,1.4429,39600000.0
2006-07-27 22:11:00,1.44271,1.44274,1.44244,1.44244,24600000.0
2006-07-27 22:12:00,1.44265,1.44272,1.44246,1.44246,45300000.0
2006-07-27 22:13:00,1.4426,1.44275,1.44256,1.44256,30600000.0
2006-07-27 22:14:00,1.44232,1.44255,1.44229,1.44229,54800000.0
2006-07-27 22:15:00,1.44227,1.44256,1.44227,1.44239,47000000.0
2006-07-27 22:16:00,1.44231,1.44248,1.4422,1.4422,35000000.0
2006-07-27 22:17:00,1.44255,1.4429,1.44244,1.4429,18400000.0
2006-07-27 22:18:00,1.44297,1.44297,1.44272,1.44272,39000000.0
2006-07-27 22:19:00,1.44266,1.44288,1.44266,1.44276,22200000.0
2006-07-27 22:20:00,1.44272,1.44276,1.44248,1.44261,53400001.0
2006-07-27 22:21:00,1.44248,1.44262,1.44208,1.44249,36200000.0
2006-07-27 22:22:00,1.44258,1.44258,1.4423,1.4423,40800000.0
2006-07-27 22:23:00,1.44243,1.44248,1.44215,1.44215,36400000.0
2006-07-27 22:24:00,1.44233,1.44252,1.44219,1.44228,44800000.0
2006-07-27 22:25:00,1.44216,1.44226,1.44206,1.44221,54300000.0
2006-07-27 22:26:00,1.44185,1.442,1.44168,1.442,31200000.0
2006-07-27 22:27:00,1.44179,1.44206,1.44144,1.44183,34200000.0
2006-07-27 22:28:00,1.4416,1.44186,1.44146,1.44156,49600000.0
2006-07-27 22:29:00,1.44143,1.44143,1.44099,1.44106,31400000.0
2006-07-27 22:30:00,1.44127,1.44132,1.4411,1.44128,45300000.0
2006-07-27 22:31:00,1.44142,1.44161,1.4408,1.44151,24300000.0
2006-07-27 22:32:00,1.44157,1.44174,1.4415,1.44174,44600000.0
2006-07-27 22:33:00,1.44169,1.44183,1.44166,1.44172,49100000.0
2006-07-27 22:34:00,1.44166,1.44186,1.4415,1.44164,50800001.0
2006-07-27 22:35:00,1.44177,1.44182,1.44154,1.44158,30200000.0
2006-07-27 22:36:00,1.44154,1.44212,1.4413,1.4413,50000000.0
2006-07-27 22:37:00,1.44159,1.44171,1.44152,1.44168,43600000.0
2006-07-27 22:38:00,1.44151,1.44166,1.44139,1.4415,35200000.0
2006-07-27 22:39:00,1.44138,1.44159,1.44133,1.44152,25700000.0
2006-07-27 22:40:00,1.44152,1.44152,1.44105,1.44105,52200000.0
2006-07-27 22:41:00,1.44151,1.44155,1.44126,1.44133,37200000.0
2006-07-27 22:42:00,1.4414,1.44142,1.44112,1.44125,34800000.0
2006-07-27 22:43:00,1.44138,1.44166,1.44138,1.44166,59800000.0
2006-07-27 22:44:00,1.44144,1.4417,1.44129,1.4417,37200000.0
2006-07-27 22:45:00,1.44168,1.44168,1.44141,1.44166,51600000.0
2006-07-27 22:46:00,1.44166,1.44169,1.44132,1.44132,30600000.0
2006-07-27 22:47:00,1.44137,1.44139,1.44119,1.44129,41900000.0
2006-07-27 22:48:00,1.44116,1.44151,1.44116,1.44138,56700000.0
2006-07-27 22:49:00,1.44133,1.4415,1.4411,1.44133,18000000.0
2006-07-27 22:50:00,1.4414,1.4414,1.44113,1.44113,52400001.0
2006-07-27 22:51:00,1.44126,1.44147,1.44124,1.44145,25600000.0
2006-07-27 22:52:00,1.44142,1.44142,1.44106,1.44106,39000001.0
2006-07-27 22:53:00,1.44127,1.44142,1.44099,1.44142,58000000.0
2006-07-27 22:54:00,1.44136,1.44138,1.44096,1.44096,29300000.0
2006-07-27 22:55:00,1.44115,1.44124,1.44094,1.44094,32000000.0
2006-07-27 22:56:00,1.44115,1.44131,1.44105,1.44131,34800000.0
2006-07-27 22:57:00,1.44115,1.44115,1.44073,1.44073,37100000.0
2006-07-27 22:58:00,1.44099,1.44108,1.44092,1.44092,31100000.0
2006-07-27 22:59:00,1.44121,1.44126,1.44104,1.44121,65400000.0
2006-07-27 23:00:00,1.44116,1.44126,1.44098,1.44098,46100000.0
2006-07-27 23:01:00,1.4412,1.4414,1.4411,1.4411,52400000.0
2006-07-27 23:02:00,1.4412,1.4415,1.4411,1.4414,52400000.0
2006-07-27 23:03:00,1.4415,1.4416,1.441,1.4414,52400000.0
2006-07-27 23:04:00,1.4415,1.4416,1.4412,1.4413,52400000.0
2006-07-27 23:05:00,1.4412,1.4413,1.4412,1.4413,52400000.0
2006-07-27 23:06:00,1.4417,1.4417,1.4413,1.4413,52400000.0
2006-07-27 23:07:00,1.4417,1.4417,1.4412,1.4412,52400000.0
2006-07-27 23:08:00,1.4415,1.4415,1.441,1.441,52400000.0
2006-07-27 23:09:00,1.4409,1.4415,1.4409,1.4413,52400000.0
2006-07-27 23:10:00,1.4411,1.4413,1.441,1.441,52400000.0
2006-07-27 23:11:00,1.4411,1.4413,1.4411,1.4413,52400000.0
2006-07-27 23:13:00,1.4412,1.4414,1.4411,1.4412,52400000.0
2006-07-27 23:14:00,1.4411,1.4413,1.4411,1.4413,52400000.0
2006-07-27 23:15:00,1.4411,1.4419,1.4409,1.4409,52400000.0
2006-07-27 23:16:00,1.442,1.442,1.441,1.441,52400000.0
2006-07-27 23:17:00,1.4413,1.4413,1.441,1.441,52400000.0
2006-07-27 23:18:00,1.4411,1.4415,1.441,1.4415,52400000.0
2006-07-27 23:19:00,1.4416,1.4416,1.4414,1.4414,52400000.0
2006-07-27 23:20:00,1.4415,1.4416,1.4413,1.4413,52400000.0
2006-07-27 23:21:00,1.4412,1.4414,1.4412,1.4412,52400000.0
2006-07-27 23:22:00,1.4414,1.4414,1.4414,1.4414,52400000.0
2006-07-27 23:23:00,1.4413,1.4416,1.4412,1.4414,52400000.0
2006-07-27 23:24:00,1.4416,1.4416,1.4413,1.4413,52400000.0
2006-07-27 23:25:00,1.4412,1.44155,1.4412,1.44129,52400000.0
2006-07-27 23:26:00,1.44139,1.44139,1.4411,1.44115,51000001.0
2006-07-27 23:27:00,1.44085,1.44093,1.4408,1.4408,33600000.0
2006-07-27 23:28:00,1.44073,1.44083,1.4405,1.4405,57400001.0
2006-07-27 23:29:00,1.44073,1.44098,1.44056,1.44078,53200000.0
2006-07-27 23:30:00,1.44068,1.44091,1.44068,1.4408,25400000.0
2006-07-27 23:31:00,1.44088,1.44093,1.44053,1.44093,40200000.0
2006-07-27 23:32:00,1.4407,1.44103,1.4407,1.44094,46800000.0
2006-07-27 23:33:00,1.44073,1.44096,1.44073,1.44095,33800000.0
2006-07-27 23:34:00,1.44079,1.44079,1.44029,1.44029,58800000.0
2006-07-27 23:35:00,1.44037,1.44037,1.44014,1.44015,23400000.0
2006-07-27 23:36:00,1.44028,1.44031,1.44018,1.44018,35800000.0
2006-07-27 23:37:00,1.44028,1.44043,1.44025,1.44042,35200000.0
2006-07-27 23:38:00,1.44043,1.44045,1.44018,1.4403,61500000.0
2006-07-27 23:39:00,1.44009,1.44019,1.44004,1.44014,54300001.0
2006-07-27 23:40:00,1.44044,1.44054,1.44019,1.44019,25000000.0
2006-07-27 23:41:00,1.44019,1.44019,1.43954,1.43954,27000000.0
2006-07-27 23:42:00,1.44038,1.44038,1.44013,1.44028,36300000.0
2006-07-27 23:43:00,1.44027,1.44027,1.4396,1.44003,36800000.0
2006-07-27 23:44:00,1.44005,1.44005,1.43985,1.43996,43000000.0
2006-07-27 23:45:00,1.43978,1.43987,1.43953,1.43975,41600000.0
2006-07-27 23:46:00,1.43996,1.44012,1.43993,1.43996,31800000.0
2006-07-27 23:47:00,1.43991,1.44001,1.43976,1.43992,54200000.0
2006-07-27 23:48:00,1.43987,1.43987,1.43953,1.43967,37000000.0
2006-07-27 23:49:00,1.43975,1.43994,1.43957,1.4396,32400000.0
2006-07-27 23:50:00,1.43954,1.43962,1.43921,1.4394,28200000.0
2006-07-27 23:51:00,1.4396,1.43965,1.43935,1.4395,51400000.0
2006-07-27 23:52:00,1.43955,1.43955,1.4392,1.4395,25400000.0
2006-07-27 23:53:00,1.4397,1.4397,1.4394,1.4396,39700000.0
2006-07-27 23:54:00,1.43984,1.44033,1.43955,1.43955,25700000.0
2006-07-27 23:55:00,1.43989,1.44012,1.43989,1.44004,55600000.0
2006-07-27 23:56:00,1.44001,1.44008,1.43981,1.43992,41000000.0
2006-07-27 23:57:00,1.43994,1.44002,1.43989,1.44002,44600000.0
2006-07-27 23:58:00,1.43999,1.44023,1.43975,1.44023,31600000.0
2006-07-27 23:59:00,1.4401,1.44038,1.44009,1.44023,45500000.0
2006-07-28 00:00:00,1.44042,1.44061,1.44028,1.44051,51500000.0
2006-07-28 00:01:00,1.44059,1.44059,1.44031,1.4404,49300000.0
2006-07-28 00:02:00,1.44043,1.44055,1.43998,1.44041,61000001.0
2006-07-28 00:03:00,1.44032,1.44048,1.44029,1.4403,43400000.0
2006-07-28 00:04:00,1.44024,1.44039,1.44024,1.44036,26200000.0
2006-07-28 00:05:00,1.44042,1.44042,1.44019,1.44019,27600000.0
2006-07-28 00:06:00,1.4403,1.44049,1.4403,1.44049,37200000.0
2006-07-28 00:07:00,1.44032,1.44051,1.44026,1.44046,22800000.0
2006-07-28 00:08:00,1.44056,1.44061,1.44038,1.44058,43200000.0
2006-07-28 00:09:00,1.44051,1.44059,1.44027,1.44044,53400000.0
2006-07-28 00:10:00,1.44055,1.44062,1.44042,1.44052,66100001.0
2006-07-28 00:11:00,1.44064,1.4408,1.44054,1.4408,27800000.0
2006-07-28 00:12:00,1.44098,1.44103,1.44078,1.44078,46900000.0
2006-07-28 00:13:00,1.44092,1.44092,1.4405,1.44079,30200000.0
2006-07-28 00:14:00,1.44081,1.44103,1.44066,1.44085,33000000.0
2006-07-28 00:15:00,1.44063,1.44075,1.44061,1.44061,23200000.0
2006-07-28 00:16:00,1.44075,1.44082,1.44059,1.44062,36500000.0
2006-07-28 00:17:00,1.44062,1.44082,1.44062,1.44082,30600000.0
2006-07-28 00:18:00,1.44082,1.44087,1.44062,1.44062,39600000.0
2006-07-28 00:19:00,1.44085,1.44102,1.44085,1.44089,33600000.0
2006-07-28 00:20:00,1.44073,1.44073,1.44017,1.44017,45400001.0
2006-07-28 00:21:00,1.44053,1.44061,1.44041,1.44054,33000000.0
2006-07-28 00:22:00,1.44041,1.44062,1.44041,1.44051,23400000.0
2006-07-28 00:23:00,1.44041,1.44053,1.43996,1.44036,43000000.0
2006-07-28 00:24:00,1.44052,1.44073,1.44045,1.44073,29200000.0
2006-07-28 00:25:00,1.44069,1.44087,1.44061,1.44081,60700000.0
2006-07-28 00:26:00,1.44085,1.44091,1.44069,1.44071,26800000.0
2006-07-28 00:27:00,1.44073,1.44073,1.4406,1.44065,39800000.0
2006-07-28 00:28:00,1.44075,1.44083,1.44053,1.44066,64700000.0
2006-07-28 00:29:00,1.44092,1.44113,1.44087,1.44089,47800000.0
2006-07-28 00:30:00,1.44051,1.44094,1.44051,1.44094,47200001.0
2006-07-28 00:31:00,1.44101,1.44101,1.44095,1.44095,34600000.0
2006-07-28 00:32:00,1.44088,1.44112,1.44088,1.44089,28000000.0
2006-07-28 00:33:00,1.44122,1.4413,1.44097,1.4413,23400000.0
2006-07-28 00:34:00,1.44124,1.44139,1.44112,1.44115,54800000.0
2006-07-28 00:35:00,1.44156,1.44161,1.44143,1.44156,41100000.0
2006-07-28 00:36:00,1.44134,1.44138,1.44118,1.44118,39000000.0
2006-07-28 00:37:00,1.44229,1.44229,1.4417,1.44181,23200000.0
2006-07-28 00:38:00,1.4421,1.44228,1.44206,1.4421,44800000.0
2006-07-28 00:39:00,1.44244,1.44264,1.44239,1.44255,50800000.0
2006-07-28 00:40:00,1.44253,1.44265,1.44237,1.44261,33000000.0
2006-07-28 00:41:00,1.44274,1.44274,1.44242,1.44259,39800000.0
2006-07-28 00:42:00,1.44252,1.44271,1.44244,1.44265,33200000.0
2006-07-28 00:43:00,1.44246,1.44268,1.44217,1.44246,25400000.0
2006-07-28 00:44:00,1.44252,1.44253,1.4424,1.4425,42600000.0
2006-07-28 00:45:00,1.4425,1.4425,1.44225,1.44234,49600001.0
2006-07-28 00:46:00,1.44244,1.44246,1.44217,1.44238,37600000.0
2006-07-28 00:47:00,1.4423,1.44237,1.44217,1.44227,65800001.0
2006-07-28 00:48:00,1.44192,1.44236,1.44192,1.44205,31300000.0
2006-07-28 00:49:00,1.44205,1.44205,1.44168,1.44189,48200000.0
2006-07-28 00:50:00,1.44191,1.44209,1.44182,1.44199,41100000.0
2006-07-28 00:51:00,1.44194,1.44204,1.44182,1.44199,34000000.0
2006-07-28 00:52:00,1.44184,1.44199,1.44179,1.44199,31500000.0
2006-07-28 00:53:00,1.44176,1.44199,1.44174,1.44199,37400000.0
2006-07-28 00:54:00,1.44161,1.44199,1.44161,1.44199,37700000.0
2006-07-28 00:55:00,1.44199,1.44199,1.44162,1.44199,37800000.0
2006-07-28 00:56:00,1.44194,1.44199,1.44179,1.44184,49500000.0
2006-07-28 00:57:00,1.44199,1.44206,1.44179,1.44179,40000000.0
2006-07-28 00:58:00,1.44192,1.44192,1.44156,1.44164,48300000.0
2006-07-28 00:59:00,1.44179,1.44185,1.44171,1.44171,44800000.0
2006-07-28 01:00:00,1.44138,1.4415,1.44119,1.44134,33700000.0
2006-07-28 01:01:00,1.44143,1.44158,1.44138,1.44149,39800000.0
2006-07-28 01:02:00,1.44173,1.44173,1.44123,1.44123,42500000.0
2006-07-28 01:03:00,1.44167,1.44169,1.4414,1.44157,42400000.0
2006-07-28 01:04:00,1.44161,1.44171,1.44143,1.44143,33700000.0
2006-07-28 01:05:00,1.4415,1.44175,1.44146,1.44165,37800000.0
2006-07-28 01:06:00,1.4418,1.4418,1.44148,1.44176,49600000.0
2006-07-28 01:07:00,1.44169,1.44177,1.44153,1.44163,38800000.0
2006-07-28 01:08:00,1.44181,1.44189,1.44143,1.44143,25000000.0
2006-07-28 01:09:00,1.44184,1.44189,1.4417,1.44185,37600000.0
2006-07-28 01:10:00,1.44173,1.44176,1.44133,1.44152,49600001.0
2006-07-28 01:11:00,1.44147,1.44162,1.44147,1.44162,40000000.0
2006-07-28 01:12:00,1.44142,1.44163,1.44118,1.44148,37800000.0
2006-07-28 01:13:00,1.44155,1.44163,1.44127,1.44163,47000000.0
2006-07-28 01:14:00,1.44142,1.44155,1.44124,1.44141,50000000.0
2006-07-28 01:15:00,1.44149,1.44149,1.44118,1.44148,25800000.0
2006-07-28 01:16:00,1.44152,1.44172,1.44145,1.44166,52400000.0
2006-07-28 01:17:00,1.44179,1.44179,1.44158,1.44168,31200000.0
2006-07-28 01:18:00,1.44159,1.44163,1.44125,1.44163,39600000.0
2006-07-28 01:19:00,1.44154,1.44167,1.44147,1.44155,44300000.0
2006-07-28 01:20:00,1.44162,1.44167,1.44109,1.44167,24400000.0
2006-07-28 01:21:00,1.44147,1.44177,1.44147,1.44162,55000000.0
2006-07-28 01:22:00,1.4417,1.44185,1.44154,1.44174,38900000.0
2006-07-28 01:23:00,1.4417,1.44181,1.44156,1.44156,46000000.0
2006-07-28 01:24:00,1.44187,1.44195,1.44175,1.4419,31800000.0
2006-07-28 01:25:00,1.44178,1.44187,1.4415,1.44173,52200000.0
2006-07-28 01:26:00,1.44161,1.44185,1.44159,1.44166,50000000.0
2006-07-28 01:27:00,1.4416,1.44167,1.44143,1.44163,29400000.0
2006-07-28 01:28:00,1.44138,1.44153,1.44117,1.44146,49100000.0
2006-07-28 01:29:00,1.44152,1.44152,1.44138,1.44147,25400000.0
2006-07-28 01:30:00,1.44151,1.44151,1.44085,1.44112,41600000.0
2006-07-28 01:31:00,1.441,1.44123,1.44094,1.44094,50400000.0
2006-07-28 01:32:00,1.44056,1.44077,1.44032,1.44051,22800000.0
2006-07-28 01:33:00,1.44044,1.44056,1.44033,1.44046,25400000.0
2006-07-28 01:34:00,1.4404,1.4404,1.43994,1.44028,26800000.0
2006-07-28 01:35:00,1.44013,1.44025,1.43988,1.43988,40400000.0
2006-07-28 01:36:00,1.43986,1.43986,1.43962,1.43962,45100001.0
2006-07-28 01:37:00,1.43973,1.43975,1.43938,1.43975,32800000.0
2006-07-28 01:38:00,1.43991,1.44001,1.43966,1.43985,17400000.0
2006-07-28 01:39:00,1.43953,1.43977,1.43932,1.43968,40600000.0
2006-07-28 01:40:00,1.43967,1.44008,1.43967,1.44007,40600001.0
2006-07-28 01:41:00,1.44001,1.44001,1.43955,1.43972,59900000.0
2006-07-28 01:42:00,1.43958,1.43979,1.43944,1.43973,27200000.0
2006-07-28 01:43:00,1.43996,1.44034,1.43979,1.43992,29700000.0
2006-07-28 01:44:00,1.43988,1.43991,1.43958,1.43987,24800000.0
2006-07-28 01:45:00,1.43984,1.43997,1.43977,1.43982,43400000.0
2006-07-28 01:46:00,1.43987,1.44005,1.43981,1.43995,35800000.0
2006-07-28 01:47:00,1.43998,1.44006,1.43965,1.43965,23200000.0
2006-07-28 01:48:00,1.43988,1.44016,1.43965,1.43965,30400000.0
2006-07-28 01:49:00,1.43989,1.44,1.43927,1.43969,41400000.0
2006-07-28 01:50:00,1.43967,1.44013,1.43938,1.44013,42400000.0
2006-07-28 01:51:00,1.44007,1.44007,1.43981,1.43982,30400000.0
2006-07-28 01:52:00,1.44007,1.44007,1.43983,1.43983,55900000.0
2006-07-28 01:53:00,1.44009,1.44035,1.44008,1.4403,43500000.0
2006-07-28 01:54:00,1.44037,1.44051,1.44033,1.44033,49400000.0
2006-07-28 01:55:00,1.44018,1.44018,1.43989,1.43989,37800000.0
2006-07-28 01:56:00,1.44022,1.44044,1.4402,1.44024,49300000.0
2006-07-28 01:57:00,1.44028,1.44041,1.44021,1.44031,42000000.0
2006-07-28 01:58:00,1.44031,1.44045,1.44011,1.44012,28800000.0
2006-07-28 01:59:00,1.44042,1.44051,1.44039,1.44051,69500000.0
2006-07-28 02:00:00,1.44044,1.44076,1.44038,1.4405,34400000.0
2006-07-28 02:01:00,1.44021,1.44021,1.4401,1.4401,55700000.0
2006-07-28 02:02:00,1.44002,1.44057,1.44002,1.44057,116800002.0
2006-07-28 02:03:00,1.44086,1.44101,1.44076,1.44083,93500000.0
2006-07-28 02:04:00,1.44064,1.44074,1.44061,1.44061,65000001.0
2006-07-28 02:05:00,1.44059,1.44059,1.4405,1.44054,59600000.0
2006-07-28 02:06:00,1.44067,1.44071,1.44034,1.44069,63400000.0
2006-07-28 02:07:00,1.44075,1.44079,1.4403,1.44076,175900000.0
2006-07-28 02:08:00,1.44061,1.44076,1.44061,1.44076,44800000.0
2006-07-28 02:09:00,1.44076,1.44109,1.44064,1.44084,171400000.0
2006-07-28 02:10:00,1.44054,1.44094,1.44051,1.44051,131800001.0
2006-07-28 02:11:00,1.44048,1.44065,1.44048,1.44065,37400000.0
2006-07-28 02:12:00,1.44063,1.44063,1.44047,1.44057,78000001.0
2006-07-28 02:13:00,1.44055,1.4406,1.44053,1.44056,45600000.0
2006-07-28 02:14:00,1.44053,1.44061,1.44021,1.44061,177600000.0
2006-07-28 02:15:00,1.44054,1.44061,1.44036,1.44049,236000000.0
2006-07-28 02:16:00,1.44068,1.44079,1.44051,1.44072,60800000.0
2006-07-28 02:17:00,1.44045,1.44083,1.44009,1.4403,252600000.0
2006-07-28 02:18:00,1.44058,1.44083,1.44018,1.44068,29600000.0
2006-07-28 02:19:00,1.44078,1.44082,1.4405,1.44055,33600000.0
2006-07-28 02:20:00,1.44064,1.44091,1.44057,1.44082,50400000.0
2006-07-28 02:21:00,1.44061,1.44084,1.44054,1.44084,59400000.0
2006-07-28 02:22:00,1.4405,1.44056,1.44049,1.44054,22200000.0
2006-07-28 02:23:00,1.44077,1.44087,1.44062,1.44062,47400000.0
2006-07-28 02:24:00,1.44055,1.44073,1.44043,1.4407,44800000.0
2006-07-28 02:25:00,1.44062,1.44069,1.44044,1.44051,116500001.0
2006-07-28 02:26:00,1.44039,1.44077,1.44034,1.44074,79200000.0
2006-07-28 02:27:00,1.44072,1.44079,1.44065,1.44068,58000000.0
2006-07-28 02:28:00,1.4407,1.44082,1.44067,1.44075,54000000.0
2006-07-28 02:29:00,1.44093,1.44093,1.44054,1.44073,53200000.0
2006-07-28 02:30:00,1.44087,1.44087,1.44065,1.44078,40100001.0
2006-07-28 02:31:00,1.44057,1.44067,1.44047,1.4405,51000000.0
2006-07-28 02:32:00,1.44073,1.4409,1.4406,1.44078,78300000.0
2006-07-28 02:33:00,1.44047,1.44052,1.44035,1.44045,242600001.0
2006-07-28 02:34:00,1.44072,1.44075,1.44059,1.44059,32000000.0
2006-07-28 02:35:00,1.44066,1.44096,1.44039,1.44039,104600000.0
2006-07-28 02:36:00,1.44062,1.44076,1.44059,1.44071,21800000.0
2006-07-28 02:37:00,1.44043,1.44055,1.4404,1.4404,87000000.0
2006-07-28 02:38:00,1.4405,1.44053,1.4404,1.44047,57600001.0
2006-07-28 02:39:00,1.44054,1.44058,1.44048,1.44058,25800000.0
2006-07-28 02:40:00,1.44066,1.44078,1.44061,1.44066,35000000.0
2006-07-28 02:41:00,1.44072,1.44091,1.44072,1.44075,29900000.0
2006-07-28 02:42:00,1.44083,1.44083,1.44074,1.44074,30400000.0
2006-07-28 02:43:00,1.44076,1.44094,1.44071,1.44094,45000000.0
2006-07-28 02:44:00,1.44095,1.44105,1.44082,1.44105,41900000.0
2006-07-28 02:45:00,1.44059,1.44079,1.44049,1.44072,34700000.0
2006-07-28 02:46:00,1.44061,1.44075,1.44052,1.44058,152700000.0
2006-07-28 02:47:00,1.44108,1.44125,1.44067,1.44108,204400001.0
2006-07-28 02:48:00,1.44113,1.44115,1.4409,1.44106,128400000.0
2006-07-28 02:49:00,1.44091,1.44114,1.44067,1.44074,58000000.0
2006-07-28 02:50:00,1.44099,1.4412,1.44073,1.44111,85400000.0
2006-07-28 02:51:00,1.44061,1.44082,1.44049,1.44071,77400001.0
2006-07-28 02:52:00,1.44097,1.44097,1.44076,1.44084,33200000.0
2006-07-28 02:53:00,1.44076,1.44076,1.44033,1.4405,38200000.0
2006-07-28 02:54:00,1.44038,1.44061,1.43997,1.43997,42800000.0
2006-07-28 02:55:00,1.43994,1.44027,1.43967,1.44002,30200000.0
2006-07-28 02:56:00,1.43998,1.44005,1.43987,1.43988,78700000.0
2006-07-28 02:57:00,1.43996,1.44013,1.43996,1.44003,27000000.0
2006-07-28 02:58:00,1.43991,1.43991,1.43943,1.43943,68700000.0
2006-07-28 02:59:00,1.43936,1.43945,1.4391,1.4391,63600000.0
2006-07-28 03:00:00,1.43932,1.43964,1.43931,1.43964,125800000.0
2006-07-28 03:01:00,1.43972,1.43972,1.43957,1.43957,55200001.0
2006-07-28 03:02:00,1.43967,1.43983,1.43967,1.43983,43300000.0
2006-07-28 03:03:00,1.43989,1.43991,1.43981,1.43984,66000000.0
2006-07-28 03:04:00,1.43979,1.44014,1.43965,1.43979,42400000.0
2006-07-28 03:05:00,1.43971,1.4398,1.43962,1.43979,46800000.0
2006-07-28 03:06:00,1.43979,1.43993,1.43967,1.43993,61900000.0
2006-07-28 03:07:00,1.43993,1.44039,1.43981,1.44031,105000001.0
2006-07-28 03:08:00,1.44043,1.44057,1.44014,1.44014,63400000.0
2006-07-28 03:09:00,1.44039,1.44052,1.4401,1.44052,45300001.0
2006-07-28 03:10:00,1.4401,1.4405,1.4401,1.44044,31800000.0
2006-07-28 03:11:00,1.43999,1.44004,1.43999,1.44003,51800000.0
2006-07-28 03:12:00,1.44025,1.44029,1.43988,1.4401,39600000.0
2006-07-28 03:13:00,1.4397,1.44007,1.43962,1.44004,46400000.0
2006-07-28 03:14:00,1.44005,1.44025,1.4398,1.44015,45500000.0
2006-07-28 03:15:00,1.43983,1.44018,1.43983,1.44018,35200000.0
2006-07-28 03:16:00,1.44019,1.44031,1.43993,1.44029,50100000.0
2006-07-28 03:17:00,1.44028,1.44036,1.43986,1.44028,47700000.0
2006-07-28 03:18:00,1.4401,1.4401,1.43966,1.43994,32400000.0
2006-07-28 03:19:00,1.4399,1.44021,1.43975,1.44021,20200000.0
2006-07-28 03:20:00,1.43986,1.4404,1.43986,1.44023,40800000.0
2006-07-28 03:21:00,1.43984,1.43988,1.43977,1.43981,35200000.0
2006-07-28 03:22:00,1.4398,1.4398,1.43964,1.43967,55100000.0
2006-07-28 03:23:00,1.43978,1.43991,1.4397,1.43974,107400000.0
2006-07-28 03:24:00,1.43962,1.43985,1.43954,1.43979,51300000.0
2006-07-28 03:25:00,1.4403,1.4403,1.43976,1.43991,26900000.0
2006-07-28 03:26:00,1.43987,1.43998,1.43983,1.43991,124100001.0
2006-07-28 03:27:00,1.44008,1.44024,1.43997,1.44019,95900000.0
2006-07-28 03:28:00,1.43992,1.44002,1.4399,1.44,58300000.0
2006-07-28 03:29:00,1.43978,1.43987,1.43972,1.43987,57500000.0
2006-07-28 03:30:00,1.43983,1.43994,1.43969,1.43994,61200000.0
2006-07-28 03:31:00,1.43977,1.44007,1.43974,1.44005,30400000.0
2006-07-28 03:32:00,1.43985,1.44006,1.4398,1.43981,20800000.0
2006-07-28 03:33:00,1.43954,1.43971,1.43954,1.43959,45000000.0
2006-07-28 03:34:00,1.43982,1.44016,1.43961,1.4397,32800000.0
2006-07-28 03:35:00,1.43976,1.43983,1.43958,1.43968,57000000.0
2006-07-28 03:36:00,1.4398,1.44011,1.43967,1.43997,47900000.0
2006-07-28 03:37:00,1.4399,1.44005,1.43966,1.44005,44200000.0
2006-07-28 03:38:00,1.44006,1.44018,1.4399,1.44007,28000000.0
2006-07-28 03:39:00,1.43973,1.43974,1.43957,1.43957,87100000.0
2006-07-28 03:40:00,1.43963,1.44015,1.43963,1.43995,122600000.0
2006-07-28 03:41:00,1.4398,1.43992,1.43979,1.43989,65400000.0
2006-07-28 03:42:00,1.43989,1.43989,1.43976,1.43983,84200000.0
2006-07-28 03:43:00,1.43961,1.43972,1.43957,1.43966,29300000.0
2006-07-28 03:44:00,1.4394,1.43976,1.43939,1.4397,40600000.0
2006-07-28 03:45:00,1.43959,1.43998,1.4395,1.43998,36800000.0
2006-07-28 03:46:00,1.43977,1.43993,1.43975,1.43978,61600000.0
2006-07-28 03:47:00,1.43978,1.43988,1.4397,1.4397,35400000.0
2006-07-28 03:48:00,1.44009,1.44017,1.43984,1.43998,36100000.0
2006-07-28 03:49:00,1.44005,1.44005,1.43957,1.43964,41200000.0
2006-07-28 03:50:00,1.43978,1.43978,1.43941,1.43945,113700001.0
2006-07-28 03:51:00,1.43965,1.43965,1.43952,1.43961,77500000.0
2006-07-28 03:52:00,1.43978,1.43991,1.43935,1.43956,84800000.0
2006-07-28 03:53:00,1.43953,1.43961,1.43934,1.43958,52600000.0
2006-07-28 03:54:00,1.43962,1.44007,1.43962,1.43972,28400000.0
2006-07-28 03:55:00,1.44017,1.44034,1.44005,1.44021,35600000.0
2006-07-28 03:56:00,1.44003,1.44016,1.44001,1.44001,69100000.0
2006-07-28 03:57:00,1.43946,1.43954,1.43936,1.43947,197600000.0
2006-07-28 03:58:00,1.43932,1.4403,1.43932,1.43953,227900002.0
2006-07-28 03:59:00,1.43997,1.44023,1.43987,1.44002,138100000.0
2006-07-28 04:00:00,1.43987,1.43993,1.43968,1.43989,54000000.0
2006-07-28 04:01:00,1.44008,1.44055,1.44003,1.44055,128300000.0
2006-07-28 04:02:00,1.44066,1.4409,1.44041,1.44041,99400000.0
2006-07-28 04:03:00,1.44047,1.44047,1.44017,1.44039,118800000.0
2006-07-28 04:04:00,1.44019,1.44029,1.44006,1.44018,125000001.0
2006-07-28 04:05:00,1.44018,1.44088,1.44018,1.44074,177300000.0
2006-07-28 04:06:00,1.44019,1.44064,1.44019,1.44037,115700000.0
2006-07-28 04:07:00,1.44043,1.44059,1.44033,1.44035,144300001.0
2006-07-28 04:08:00,1.44055,1.44065,1.44055,1.44062,14200000.0
2006-07-28 04:09:00,1.44085,1.44085,1.44056,1.44074,36900000.0
2006-07-28 04:10:00,1.44064,1.44064,1.44036,1.44053,118300000.0
2006-07-28 04:11:00,1.44067,1.44084,1.44033,1.44049,49800000.0
2006-07-28 04:12:00,1.44045,1.44057,1.44045,1.44056,68800000.0
2006-07-28 04:13:00,1.44052,1.44063,1.44043,1.44043,74300000.0
2006-07-28 04:14:00,1.44057,1.44065,1.44052,1.44065,117200001.0
2006-07-28 04:15:00,1.44067,1.44095,1.44058,1.44095,78800000.0
2006-07-28 04:16:00,1.44091,1.44098,1.44062,1.44077,89900000.0
2006-07-28 04:17:00,1.4409,1.44099,1.44084,1.4409,36600000.0
2006-07-28 04:18:00,1.44089,1.44112,1.44089,1.44099,102900000.0
2006-07-28 04:19:00,1.4409,1.4409,1.44078,1.44079,58600000.0
2006-07-28 04:20:00,1.44068,1.44083,1.44058,1.44058,145400000.0
2006-07-28 04:21:00,1.44058,1.44068,1.44058,1.44058,48200000.0
2006-07-28 04:22:00,1.44063,1.441,1.44058,1.441,38000000.0
2006-07-28 04:23:00,1.44058,1.44063,1.44058,1.44058,58200002.0
2006-07-28 04:24:00,1.44037,1.44045,1.44035,1.4404,175400000.0
2006-07-28 04:25:00,1.44035,1.441,1.44029,1.44052,216300001.0
2006-07-28 04:26:00,1.44069,1.44091,1.44061,1.44061,140300000.0
2006-07-28 04:27:00,1.44061,1.44076,1.44055,1.44066,76500000.0
2006-07-28 04:28:00,1.44075,1.4408,1.4407,1.4407,88300000.0
2006-07-28 04:29:00,1.44064,1.44121,1.44064,1.44088,91800001.0
2006-07-28 04:30:00,1.44033,1.44076,1.44004,1.44035,73600000.0
2006-07-28 04:31:00,1.44019,1.44038,1.44008,1.44038,42500000.0
2006-07-28 04:32:00,1.44052,1.44052,1.44023,1.44023,21600000.0
2006-07-28 04:33:00,1.4404,1.44042,1.44019,1.4402,33600000.0
2006-07-28 04:34:00,1.44019,1.44027,1.44015,1.44024,37800000.0
2006-07-28 04:35:00,1.4401,1.44021,1.43999,1.43999,60800000.0
2006-07-28 04:36:00,1.44027,1.44047,1.43974,1.44043,173200001.0
2006-07-28 04:37:00,1.44044,1.44064,1.44014,1.44039,181400000.0
2006-07-28 04:38:00,1.44038,1.44038,1.44025,1.44033,45800001.0
2006-07-28 04:39:00,1.44016,1.44031,1.44009,1.44009,73400000.0
2006-07-28 04:40:00,1.4401,1.44041,1.4401,1.44041,23200000.0
2006-07-28 04:41:00,1.44036,1.44058,1.44032,1.44036,44400000.0
2006-07-28 04:42:00,1.44022,1.44059,1.44022,1.44057,75700001.0
2006-07-28 04:43:00,1.44038,1.44038,1.44023,1.44023,78900000.0
2006-07-28 04:44:00,1.44021,1.44066,1.44021,1.44064,37200000.0
2006-07-28 04:45:00,1.44061,1.44081,1.44033,1.44058,56200001.0
2006-07-28 04:46:00,1.44037,1.44063,1.44037,1.44055,42400000.0
2006-07-28 04:47:00,1.44049,1.44118,1.44048,1.44118,91800000.0
2006-07-28 04:48:00,1.44104,1.44129,1.44104,1.44124,58700000.0
2006-07-28 04:49:00,1.44114,1.44124,1.44084,1.44084,62900000.0
2006-07-28 04:50:00,1.44119,1.44121,1.44098,1.44109,88000002.0
2006-07-28 04:51:00,1.44093,1.44098,1.44067,1.44067,26800000.0
2006-07-28 04:52:00,1.44061,1.44125,1.44061,1.44125,48100000.0
2006-07-28 04:53:00,1.44132,1.44153,1.44118,1.44133,26400000.0
2006-07-28 04:54:00,1.44123,1.44141,1.44122,1.44122,42400000.0
2006-07-28 04:55:00,1.4415,1.4415,1.44107,1.44148,33400000.0
2006-07-28 04:56:00,1.44126,1.4416,1.44126,1.44137,34600000.0
2006-07-28 04:57:00,1.44106,1.44153,1.44106,1.44119,38800000.0
2006-07-28 04:58:00,1.44118,1.44163,1.44116,1.44156,46600000.0
2006-07-28 04:59:00,1.44132,1.44148,1.44128,1.44132,94600000.0
2006-07-28 05:00:00,1.44171,1.44177,1.44153,1.44153,39800000.0
2006-07-28 05:01:00,1.44117,1.44155,1.44117,1.44155,40000000.0
2006-07-28 05:02:00,1.44139,1.4415,1.44108,1.44131,20400000.0
2006-07-28 05:03:00,1.44116,1.44138,1.44097,1.441,149300000.0
2006-07-28 05:04:00,1.44083,1.44089,1.44074,1.44086,194200000.0
2006-07-28 05:05:00,1.44085,1.44088,1.44075,1.44082,199500001.0
2006-07-28 05:06:00,1.44093,1.44107,1.44087,1.44107,178400000.0
2006-07-28 05:07:00,1.4409,1.44124,1.44081,1.44086,276400000.0
2006-07-28 05:08:00,1.44112,1.44117,1.44097,1.44099,244800000.0
2006-07-28 05:09:00,1.44075,1.44104,1.44066,1.44066,251600004.0
2006-07-28 05:10:00,1.44075,1.44085,1.4407,1.44084,192900000.0
2006-07-28 05:11:00,1.44079,1.44102,1.44074,1.44083,114000000.0
2006-07-28 05:12:00,1.44085,1.44089,1.44076,1.44076,116800000.0
2006-07-28 05:13:00,1.44076,1.441,1.44064,1.44064,150300000.0
2006-07-28 05:14:00,1.44056,1.44065,1.4405,1.44058,249700000.0
2006-07-28 05:15:00,1.44078,1.44087,1.44066,1.44083,37600000.0
2006-07-28 05:16:00,1.44074,1.441,1.4407,1.44075,182100001.0
2006-07-28 05:17:00,1.4408,1.44091,1.44056,1.44085,172200000.0
2006-07-28 05:18:00,1.44073,1.44073,1.44048,1.44063,244300000.0
2006-07-28 05:19:00,1.44052,1.44081,1.44045,1.44048,284600000.0
2006-07-28 05:20:00,1.44043,1.44058,1.44038,1.44048,215900000.0
2006-07-28 05:21:00,1.4404,1.44076,1.44038,1.44048,323100000.0
2006-07-28 05:22:00,1.44047,1.44061,1.44042,1.44045,249900001.0
2006-07-28 05:23:00,1.44038,1.44051,1.44038,1.44046,121600001.0
2006-07-28 05:24:00,1.44038,1.44044,1.44028,1.4403,149600000.0
2006-07-28 05:25:00,1.44031,1.44046,1.44006,1.44017,257000002.0
2006-07-28 05:26:00,1.44027,1.44033,1.44023,1.44031,101000000.0
2006-07-28 05:27:00,1.44044,1.44049,1.44014,1.44039,189000000.0
2006-07-28 05:28:00,1.44039,1.44049,1.44014,1.44039,237500000.0
2006-07-28 05:29:00,1.44037,1.44054,1.44014,1.44035,281100003.0
2006-07-28 05:30:00,1.44021,1.44046,1.44005,1.44005,178000000.0
2006-07-28 05:31:00,1.44009,1.44058,1.44009,1.44032,74800000.0
2006-07-28 05:32:00,1.44037,1.44049,1.44029,1.44041,196900000.0
2006-07-28 05:33:00,1.44037,1.44037,1.44017,1.44017,163300000.0
2006-07-28 05:34:00,1.44016,1.44051,1.4401,1.44012,223700000.0
2006-07-28 05:35:00,1.44029,1.44037,1.44021,1.44034,34000000.0
2006-07-28 05:36:00,1.44012,1.44028,1.4401,1.44015,198400001.0
2006-07-28 05:37:00,1.44017,1.44044,1.44017,1.44034,202300001.0
2006-07-28 05:38:00,1.44043,1.44068,1.44041,1.44068,128600000.0
2006-07-28 05:39:00,1.44087,1.44109,1.44076,1.441,189200000.0
2006-07-28 05:40:00,1.44075,1.4409,1.44055,1.44083,239000001.0
2006-07-28 05:41:00,1.44067,1.44076,1.44036,1.44036,136000000.0
2006-07-28 05:42:00,1.4404,1.44054,1.4403,1.4403,207200000.0
2006-07-28 05:43:00,1.44033,1.44054,1.44033,1.44036,89000000.0
2006-07-28 05:44:00,1.44049,1.4408,1.44046,1.44046,130300000.0
2006-07-28 05:45:00,1.44044,1.44062,1.44033,1.44039,128600000.0
2006-07-28 05:46:00,1.44044,1.44057,1.44035,1.44054,200900001.0
2006-07-28 05:47:00,1.44064,1.44069,1.44046,1.44059,203000000.0
2006-07-28 05:48:00,1.44039,1.44064,1.44032,1.44051,259700000.0
2006-07-28 05:49:00,1.44068,1.44089,1.44052,1.44052,182000001.0
2006-07-28 05:50:00,1.44055,1.44123,1.44055,1.44099,252300000.0
2006-07-28 05:51:00,1.44108,1.44108,1.44083,1.44084,165700000.0
2006-07-28 05:52:00,1.44084,1.44111,1.44084,1.44111,166400000.0
2006-07-28 05:53:00,1.44105,1.44134,1.44097,1.44098,130900002.0
2006-07-28 05:54:00,1.4411,1.44127,1.44093,1.44111,227900001.0
2006-07-28 05:55:00,1.44089,1.441,1.4407,1.44077,223300000.0
2006-07-28 05:56:00,1.4408,1.44098,1.44066,1.44066,116200000.0
2006-07-28 05:57:00,1.44058,1.44067,1.44056,1.44062,167600000.0
2006-07-28 05:58:00,1.44083,1.44094,1.4407,1.4407,169300002.0
2006-07-28 05:59:00,1.44076,1.44076,1.44052,1.44055,74600000.0
2006-07-28 06:00:00,1.44062,1.4407,1.44058,1.44066,220600001.0
2006-07-28 06:01:00,1.4407,1.44088,1.44062,1.44067,155500000.0
2006-07-28 06:02:00,1.44064,1.44088,1.44058,1.44061,300700002.0
2006-07-28 06:03:00,1.44071,1.44078,1.44059,1.44073,57600000.0
2006-07-28 06:04:00,1.44058,1.44059,1.44048,1.44055,147700000.0
2006-07-28 06:05:00,1.44061,1.4409,1.44061,1.44075,441200001.0
2006-07-28 06:06:00,1.4409,1.44105,1.4409,1.44098,74000000.0
2006-07-28 06:07:00,1.44104,1.44114,1.44089,1.44114,273200000.0
2006-07-28 06:08:00,1.44099,1.44122,1.44094,1.44099,535600001.0
2006-07-28 06:09:00,1.44086,1.4413,1.44082,1.44109,446700001.0
2006-07-28 06:10:00,1.44108,1.44116,1.44096,1.44098,319800000.0
2006-07-28 06:11:00,1.441,1.44117,1.44095,1.44106,480700003.0
2006-07-28 06:12:00,1.44109,1.4414,1.44107,1.44124,254700000.0
2006-07-28 06:13:00,1.44091,1.44102,1.44066,1.44068,334800000.0
2006-07-28 06:14:00,1.441,1.44105,1.44075,1.44085,367500000.0
2006-07-28 06:15:00,1.44087,1.44098,1.4408,1.44091,165900000.0
2006-07-28 06:16:00,1.44099,1.44106,1.44088,1.44106,167800000.0
2006-07-28 06:17:00,1.44088,1.44115,1.44088,1.44103,131100000.0
2006-07-28 06:18:00,1.44101,1.44127,1.441,1.44101,280100000.0
2006-07-28 06:19:00,1.44097,1.44115,1.44097,1.44112,181200002.0
2006-07-28 06:20:00,1.44103,1.44119,1.44088,1.4409,301000000.0
2006-07-28 06:21:00,1.44101,1.44109,1.44089,1.44101,308400001.0
2006-07-28 06:22:00,1.44087,1.44099,1.44074,1.4408,295000001.0
2006-07-28 06:23:00,1.44064,1.44089,1.44062,1.44086,321300000.0
2006-07-28 06:24:00,1.44085,1.441,1.44075,1.44088,322100000.0
2006-07-28 06:25:00,1.44082,1.44098,1.44081,1.44098,262300000.0
2006-07-28 06:26:00,1.4408,1.44094,1.44067,1.44075,411100004.0
2006-07-28 06:27:00,1.44062,1.44069,1.44054,1.44064,345000000.0
2006-07-28 06:28:00,1.44064,1.44085,1.44053,1.44075,304900001.0
2006-07-28 06:29:00,1.44077,1.44087,1.44067,1.4407,95600000.0
2006-07-28 06:30:00,1.44058,1.44081,1.44056,1.44075,250500000.0
2006-07-28 06:31:00,1.44081,1.44087,1.44069,1.44079,141000000.0
2006-07-28 06:32:00,1.44075,1.44081,1.44068,1.44068,154400000.0
2006-07-28 06:33:00,1.44067,1.44081,1.44058,1.44065,286200000.0
2006-07-28 06:34:00,1.44059,1.44072,1.44051,1.44071,201800000.0
2006-07-28 06:35:00,1.44059,1.44084,1.44057,1.44059,131000000.0
2006-07-28 06:36:00,1.44059,1.44063,1.44056,1.44056,71000000.0
2006-07-28 06:37:00,1.44058,1.44068,1.4405,1.4406,200400001.0
2006-07-28 06:38:00,1.44062,1.44084,1.44059,1.44061,95500000.0
2006-07-28 06:39:00,1.44084,1.44101,1.44084,1.44092,22000000.0
2006-07-28 06:40:00,1.44089,1.44092,1.4407,1.44092,109200000.0
2006-07-28 06:41:00,1.44091,1.44096,1.44076,1.44086,166900001.0
2006-07-28 06:42:00,1.44081,1.44084,1.44061,1.44071,284800001.0
2006-07-28 06:43:00,1.44074,1.4408,1.44067,1.4407,132100000.0
2006-07-28 06:44:00,1.44076,1.44078,1.44058,1.44065,383800002.0
2006-07-28 06:45:00,1.44077,1.4409,1.44066,1.44074,211800000.0
2006-07-28 06:46:00,1.44072,1.44076,1.4406,1.44071,213800001.0
2006-07-28 06:47:00,1.44073,1.44079,1.4406,1.44069,278800001.0
2006-07-28 06:48:00,1.44051,1.44076,1.44049,1.44066,33200000.0
2006-07-28 06:49:00,1.44056,1.44075,1.44038,1.44043,276700002.0
2006-07-28 06:50:00,1.44037,1.44037,1.44009,1.44014,34200000.0
2006-07-28 06:51:00,1.44018,1.44018,1.43957,1.43984,37800000.0
2006-07-28 06:52:00,1.43963,1.43977,1.4396,1.43969,257300000.0
2006-07-28 06:53:00,1.43975,1.44001,1.43974,1.43985,227300000.0
2006-07-28 06:54:00,1.43989,1.44012,1.43968,1.4399,422100001.0
2006-07-28 06:55:00,1.4399,1.44,1.4398,1.43992,294200000.0
2006-07-28 06:56:00,1.44005,1.44005,1.43995,1.43995,40100000.0
2006-07-28 06:57:00,1.43999,1.43999,1.43988,1.43988,97900000.0
2006-07-28 06:58:00,1.43984,1.43994,1.43975,1.43991,209800000.0
2006-07-28 06:59:00,1.43985,1.44009,1.43976,1.43989,301500001.0
2006-07-28 07:00:00,1.44003,1.44003,1.43988,1.43988,96500000.0
2006-07-28 07:01:00,1.43979,1.43997,1.43979,1.43986,261100000.0
2006-07-28 07:02:00,1.43992,1.44022,1.43987,1.44012,399100000.0
2006-07-28 07:03:00,1.44033,1.44033,1.44016,1.4402,163500002.0
2006-07-28 07:04:00,1.44009,1.44014,1.4399,1.44004,342100002.0
2006-07-28 07:05:00,1.44,1.44,1.43986,1.43989,93500000.0
2006-07-28 07:06:00,1.44007,1.44018,1.43996,1.44011,195400000.0
2006-07-28 07:07:00,1.44014,1.44014,1.43988,1.44008,195400001.0
2006-07-28 07:08:00,1.44019,1.44042,1.44006,1.44008,249600000.0
2006-07-28 07:09:00,1.43995,1.44014,1.43995,1.44008,190000000.0
2006-07-28 07:10:00,1.43998,1.43998,1.4397,1.43975,426300000.0
2006-07-28 07:11:00,1.4398,1.43986,1.43967,1.4397,349100001.0
2006-07-28 07:12:00,1.43955,1.4397,1.4395,1.43968,281200000.0
2006-07-28 07:13:00,1.43978,1.43978,1.43948,1.43952,280200001.0
2006-07-28 07:14:00,1.43959,1.43966,1.43951,1.43956,524800001.0
2006-07-28 07:15:00,1.43988,1.44006,1.43964,1.44006,259700000.0
2006-07-28 07:16:00,1.43995,1.44008,1.43991,1.44003,178600000.0
2006-07-28 07:17:00,1.43994,1.43999,1.43976,1.43977,230800000.0
2006-07-28 07:18:00,1.43967,1.44007,1.43961,1.43996,455100003.0
2006-07-28 07:19:00,1.43986,1.44003,1.43967,1.4398,300500002.0
2006-07-28 07:20:00,1.43989,1.43997,1.43964,1.4399,456400002.0
2006-07-28 07:21:00,1.43978,1.4399,1.43964,1.43964,262500000.0
2006-07-28 07:22:00,1.43975,1.43991,1.4397,1.43983,349800003.0
2006-07-28 07:23:00,1.43965,1.43983,1.43939,1.43965,442100002.0
2006-07-28 07:24:00,1.43959,1.43972,1.43953,1.4397,285300001.0
2006-07-28 07:25:00,1.43957,1.43958,1.43927,1.43957,372300002.0
2006-07-28 07:26:00,1.43953,1.43964,1.43941,1.43956,288100000.0
2006-07-28 07:27:00,1.43958,1.4397,1.43946,1.43967,146900000.0
2006-07-28 07:28:00,1.43964,1.43964,1.43943,1.43948,259600000.0
2006-07-28 07:29:00,1.43931,1.43941,1.43916,1.43916,248800001.0
2006-07-28 07:30:00,1.43921,1.43936,1.43916,1.43928,527200002.0
2006-07-28 07:31:00,1.43918,1.43935,1.43908,1.43926,308300001.0
2006-07-28 07:32:00,1.43929,1.43944,1.43921,1.4394,484800002.0
2006-07-28 07:33:00,1.43949,1.43957,1.43934,1.43944,406400002.0
2006-07-28 07:34:00,1.43953,1.43966,1.43944,1.43951,257500000.0
2006-07-28 07:35:00,1.43951,1.43967,1.43951,1.43954,251300000.0
2006-07-28 07:36:00,1.43965,1.43982,1.43949,1.43975,397700002.0
2006-07-28 07:37:00,1.43986,1.44,1.43962,1.43986,222900000.0
2006-07-28 07:38:00,1.43998,1.4405,1.43998,1.44042,37600000.0
2006-07-28 07:39:00,1.44028,1.44043,1.44016,1.44019,457600001.0
2006-07-28 07:40:00,1.44012,1.44031,1.44,1.44012,314000000.0
2006-07-28 07:41:00,1.44031,1.44046,1.44015,1.44016,584900000.0
2006-07-28 07:42:00,1.44016,1.44031,1.44008,1.44012,325800001.0
2006-07-28 07:43:00,1.44014,1.44049,1.44014,1.44036,204700000.0
2006-07-28 07:44:00,1.44046,1.44046,1.44024,1.44037,428700002.0
2006-07-28 07:45:00,1.44053,1.44086,1.44052,1.44068,377800001.0
2006-07-28 07:46:00,1.44061,1.44069,1.4404,1.4404,397900001.0
2006-07-28 07:47:00,1.44031,1.44069,1.44025,1.44039,664700001.0
2006-07-28 07:48:00,1.4406,1.4408,1.44041,1.44045,732000004.0
2006-07-28 07:49:00,1.44061,1.44087,1.44054,1.44075,727500002.0
2006-07-28 07:50:00,1.44057,1.44075,1.44046,1.44055,614300002.0
2006-07-28 07:51:00,1.44078,1.44088,1.44055,1.44066,620600002.0
2006-07-28 07:52:00,1.44057,1.44063,1.44041,1.44047,378800001.0
2006-07-28 07:53:00,1.44043,1.44066,1.44028,1.4405,518300000.0
2006-07-28 07:54:00,1.44046,1.44071,1.44046,1.44051,382600000.0
2006-07-28 07:55:00,1.44045,1.44066,1.44037,1.44041,359500000.0
2006-07-28 07:56:00,1.4404,1.44093,1.4404,1.44091,676000002.0
2006-07-28 07:57:00,1.44098,1.4412,1.44074,1.4408,572400000.0
2006-07-28 07:58:00,1.44084,1.44113,1.44079,1.4408,669900002.0
2006-07-28 07:59:00,1.44073,1.44085,1.44051,1.44054,437900001.0
2006-07-28 08:00:00,1.44068,1.44068,1.4404,1.44055,447400002.0
2006-07-28 08:01:00,1.44063,1.44138,1.44063,1.44123,538400002.0
2006-07-28 08:02:00,1.44132,1.44148,1.44113,1.44113,226500000.0
2006-07-28 08:03:00,1.44104,1.44122,1.44094,1.44094,481600001.0
2006-07-28 08:04:00,1.44096,1.44108,1.44077,1.44104,385500000.0
2006-07-28 08:05:00,1.44117,1.44148,1.44095,1.44095,283300002.0
2006-07-28 08:06:00,1.44094,1.44105,1.44058,1.44097,683600003.0
2006-07-28 08:07:00,1.44067,1.4409,1.4406,1.44076,462200000.0
2006-07-28 08:08:00,1.44075,1.4409,1.44067,1.44079,387600002.0
2006-07-28 08:09:00,1.44071,1.44085,1.44051,1.4406,528500003.0
2006-07-28 08:10:00,1.44056,1.44076,1.44038,1.44071,560000000.0
2006-07-28 08:11:00,1.4406,1.44079,1.44043,1.44053,332200003.0
2006-07-28 08:12:00,1.4405,1.44066,1.44039,1.44064,385400000.0
2006-07-28 08:13:00,1.44073,1.44082,1.44066,1.44082,239200000.0
2006-07-28 08:14:00,1.44073,1.4408,1.44072,1.44072,109000000.0
2006-07-28 08:15:00,1.44068,1.441,1.44068,1.44092,262400000.0
2006-07-28 08:16:00,1.44088,1.44089,1.4406,1.44071,293500000.0
2006-07-28 08:17:00,1.44074,1.4409,1.4406,1.44062,253200001.0
2006-07-28 08:18:00,1.4406,1.44102,1.4406,1.44089,150800000.0
2006-07-28 08:19:00,1.44091,1.44112,1.4409,1.44106,324700000.0
2006-07-28 08:20:00,1.44101,1.44101,1.44045,1.44058,311100001.0
2006-07-28 08:21:00,1.44057,1.44099,1.44054,1.44077,542700002.0
2006-07-28 08:22:00,1.44099,1.44111,1.44084,1.44087,336900000.0
2006-07-28 08:23:00,1.44087,1.441,1.44074,1.44079,244000001.0
2006-07-28 08:24:00,1.44108,1.44149,1.44106,1.44149,484100001.0
2006-07-28 08:25:00,1.44113,1.44113,1.44084,1.44085,558300000.0
2006-07-28 08:26:00,1.44041,1.44045,1.44025,1.44038,344000001.0
2006-07-28 08:27:00,1.4405,1.44083,1.44046,1.44069,415900003.0
2006-07-28 08:28:00,1.44073,1.44105,1.4406,1.44105,580000001.0
2006-07-28 08:29:00,1.44109,1.44118,1.44082,1.44107,462000001.0
2006-07-28 08:30:00,1.44113,1.44151,1.44113,1.44138,416000001.0
2006-07-28 08:31:00,1.44127,1.4414,1.44113,1.44127,215400000.0
2006-07-28 08:32:00,1.44128,1.44137,1.44111,1.44115,300100001.0
2006-07-28 08:33:00,1.44113,1.4414,1.44113,1.4414,185800000.0
2006-07-28 08:34:00,1.44142,1.44147,1.44111,1.44119,652100001.0
2006-07-28 08:35:00,1.44115,1.44129,1.44104,1.44104,474000001.0
2006-07-28 08:36:00,1.44116,1.44141,1.44107,1.44125,417000000.0
2006-07-28 08:37:00,1.44117,1.44125,1.44103,1.44109,323600000.0
2006-07-28 08:38:00,1.44106,1.44112,1.44079,1.44098,329700001.0
2006-07-28 08:39:00,1.44101,1.44107,1.44077,1.44085,502500000.0
2006-07-28 08:40:00,1.44078,1.44118,1.44078,1.44082,348100001.0
2006-07-28 08:41:00,1.4411,1.4414,1.44095,1.44121,455000002.0
2006-07-28 08:42:00,1.44119,1.4413,1.441,1.44101,516500002.0
2006-07-28 08:43:00,1.44109,1.44125,1.44089,1.44101,322600002.0
2006-07-28 08:44:00,1.441,1.44114,1.44093,1.44109,472900000.0
2006-07-28 08:45:00,1.44115,1.44132,1.44094,1.44098,599600003.0
2006-07-28 08:46:00,1.44107,1.4413,1.44097,1.44116,757200001.0
2006-07-28 08:47:00,1.44122,1.44122,1.441,1.44105,503100000.0
2006-07-28 08:48:00,1.44116,1.44144,1.44108,1.4413,371600001.0
2006-07-28 08:49:00,1.44129,1.44144,1.44124,1.44129,487100002.0
2006-07-28 08:50:00,1.44136,1.44136,1.44096,1.4412,506900000.0
2006-07-28 08:51:00,1.44121,1.44141,1.44102,1.44113,531800003.0
2006-07-28 08:52:00,1.44129,1.44148,1.44109,1.44122,598100001.0
2006-07-28 08:53:00,1.44139,1.44139,1.44093,1.44106,486800000.0
2006-07-28 08:54:00,1.44097,1.44114,1.44085,1.44102,692200003.0
2006-07-28 08:55:00,1.44095,1.44114,1.44067,1.44078,616900002.0
2006-07-28 08:56:00,1.44063,1.44077,1.44038,1.44044,577400003.0
2006-07-28 08:57:00,1.4405,1.44079,1.44036,1.44049,519100000.0
2006-07-28 08:58:00,1.44052,1.4408,1.44041,1.4405,459400001.0
2006-07-28 08:59:00,1.44046,1.44054,1.44016,1.44016,320100000.0
2006-07-28 09:00:00,1.44009,1.44022,1.43962,1.43977,452300000.0
2006-07-28 09:01:00,1.43968,1.43977,1.43949,1.43959,406600001.0
2006-07-28 09:02:00,1.43951,1.4397,1.43938,1.43949,662200002.0
2006-07-28 09:03:00,1.43941,1.43973,1.43941,1.43955,613000002.0
2006-07-28 09:04:00,1.44,1.44022,1.43979,1.43989,604400001.0
2006-07-28 09:05:00,1.43977,1.43996,1.43972,1.43979,607800000.0
2006-07-28 09:06:00,1.43973,1.44004,1.43967,1.44002,525900003.0
2006-07-28 09:07:00,1.43989,1.44002,1.43984,1.43998,360200001.0
2006-07-28 09:08:00,1.44003,1.44015,1.43999,1.44007,286400000.0
2006-07-28 09:09:00,1.44015,1.44037,1.44007,1.44027,333500000.0
2006-07-28 09:10:00,1.44035,1.4405,1.44016,1.44037,347000001.0
2006-07-28 09:11:00,1.4404,1.44073,1.4403,1.4403,545700000.0
2006-07-28 09:12:00,1.44032,1.44064,1.44027,1.44027,433100001.0
2006-07-28 09:13:00,1.44007,1.44018,1.43975,1.43975,441200000.0
2006-07-28 09:14:00,1.43967,1.43971,1.43951,1.43971,295000000.0
2006-07-28 09:15:00,1.43981,1.43989,1.43965,1.43989,441800002.0
2006-07-28 09:16:00,1.4398,1.43997,1.43972,1.43986,500100001.0
2006-07-28 09:17:00,1.4398,1.44009,1.43971,1.43981,551200000.0
2006-07-28 09:18:00,1.43976,1.43995,1.4397,1.43987,184700000.0
2006-07-28 09:19:00,1.43994,1.44012,1.43972,1.43979,561700003.0
2006-07-28 09:20:00,1.4399,1.44004,1.43981,1.43981,254300000.0
2006-07-28 09:21:00,1.43986,1.43999,1.43971,1.43979,330300001.0
2006-07-28 09:22:00,1.43978,1.43993,1.43974,1.43978,337100000.0
2006-07-28 09:23:00,1.43984,1.43984,1.4396,1.43968,430000000.0
2006-07-28 09:24:00,1.4397,1.43976,1.43948,1.4395,292600000.0
2006-07-28 09:25:00,1.43961,1.43964,1.43945,1.43951,438300001.0
2006-07-28 09:26:00,1.43935,1.43959,1.43926,1.4393,594200003.0
2006-07-28 09:27:00,1.43917,1.43941,1.43916,1.43935,404300002.0
2006-07-28 09:28:00,1.4394,1.43968,1.43924,1.4394,459800002.0
2006-07-28 09:29:00,1.43931,1.43932,1.43899,1.43918,477000001.0
2006-07-28 09:30:00,1.43919,1.43935,1.43892,1.43901,678300001.0
2006-07-28 09:31:00,1.43892,1.43923,1.43892,1.43909,433600002.0
2006-07-28 09:32:00,1.43904,1.43908,1.43885,1.43892,406200002.0
2006-07-28 09:33:00,1.43887,1.43895,1.43875,1.43883,271400000.0
2006-07-28 09:34:00,1.439,1.43915,1.43898,1.43902,582700003.0
2006-07-28 09:35:00,1.4389,1.43908,1.43883,1.43885,255800000.0
2006-07-28 09:36:00,1.43878,1.43902,1.43872,1.439,366000000.0
2006-07-28 09:37:00,1.43898,1.43934,1.43897,1.43919,418900002.0
2006-07-28 09:38:00,1.43911,1.43943,1.43911,1.43922,401600002.0
2006-07-28 09:39:00,1.43919,1.4393,1.43912,1.43919,405000000.0
2006-07-28 09:40:00,1.43921,1.43936,1.43905,1.4391,415200001.0
2006-07-28 09:41:00,1.43917,1.43932,1.43912,1.43919,421300002.0
2006-07-28 09:42:00,1.43925,1.43942,1.43905,1.43911,484900000.0
2006-07-28 09:43:00,1.43923,1.43935,1.43913,1.43925,288000000.0
2006-07-28 09:44:00,1.43922,1.43937,1.4391,1.43917,482000001.0
2006-07-28 09:45:00,1.43927,1.43936,1.43913,1.43936,522100001.0
2006-07-28 09:46:00,1.43938,1.43949,1.4393,1.43935,324600000.0
2006-07-28 09:47:00,1.43942,1.43961,1.43937,1.43956,417300000.0
2006-07-28 09:48:00,1.43959,1.4397,1.43945,1.43953,322900000.0
2006-07-28 09:49:00,1.43949,1.43976,1.43943,1.43968,551500001.0
2006-07-28 09:50:00,1.43958,1.43977,1.43952,1.43972,489500001.0
2006-07-28 09:51:00,1.43966,1.4399,1.4395,1.43964,494500002.0
2006-07-28 09:52:00,1.43958,1.4397,1.43939,1.43946,508400000.0
2006-07-28 09:53:00,1.43943,1.43963,1.43939,1.43956,362100000.0
2006-07-28 09:54:00,1.4395,1.43979,1.43941,1.43964,536900003.0
2006-07-28 09:55:00,1.43953,1.43962,1.43928,1.43954,538200000.0
2006-07-28 09:56:00,1.43956,1.43971,1.43951,1.43962,375800001.0
2006-07-28 09:57:00,1.43982,1.4399,1.43965,1.43968,557100002.0
2006-07-28 09:58:00,1.43954,1.43971,1.43928,1.43928,772200000.0
2006-07-28 09:59:00,1.43951,1.43981,1.43945,1.43963,666900002.0
2006-07-28 10:00:00,1.4395,1.43982,1.43943,1.43953,287500000.0
2006-07-28 10:01:00,1.43959,1.43961,1.43926,1.43948,575900002.0
2006-07-28 10:02:00,1.43951,1.43953,1.43918,1.43919,653100002.0
2006-07-28 10:03:00,1.43902,1.43919,1.43888,1.43919,422800002.0
2006-07-28 10:04:00,1.43922,1.43938,1.43899,1.43925,415700002.0
2006-07-28 10:05:00,1.43903,1.43923,1.43898,1.43912,401800000.0
2006-07-28 10:06:00,1.43904,1.43932,1.43892,1.43911,541400000.0
2006-07-28 10:07:00,1.43891,1.43923,1.4389,1.43914,585300002.0
2006-07-28 10:08:00,1.439,1.43916,1.43898,1.43908,507500003.0
2006-07-28 10:09:00,1.43913,1.43918,1.43869,1.43882,504200000.0
2006-07-28 10:10:00,1.4388,1.43898,1.43877,1.43877,366500001.0
2006-07-28 10:11:00,1.43869,1.43869,1.43825,1.43863,392000000.0
2006-07-28 10:12:00,1.43854,1.43854,1.43821,1.43841,494100001.0
2006-07-28 10:13:00,1.43831,1.43838,1.43814,1.43826,516100001.0
2006-07-28 10:14:00,1.43842,1.4386,1.43825,1.43843,521900001.0
2006-07-28 10:15:00,1.43853,1.43853,1.43834,1.43845,452700004.0
2006-07-28 10:16:00,1.43848,1.43861,1.43825,1.43861,397900002.0
2006-07-28 10:17:00,1.43871,1.43903,1.43844,1.43887,333500000.0
2006-07-28 10:18:00,1.43882,1.43894,1.43853,1.43876,434800001.0
2006-07-28 10:19:00,1.43885,1.43894,1.43878,1.43893,346700000.0
2006-07-28 10:20:00,1.43888,1.43902,1.43877,1.4388,509300000.0
2006-07-28 10:21:00,1.43879,1.43962,1.43879,1.43962,398400000.0
2006-07-28 10:22:00,1.43972,1.43998,1.43958,1.43991,351900000.0
2006-07-28 10:23:00,1.43975,1.43993,1.43946,1.43963,439900000.0
2006-07-28 10:24:00,1.43963,1.43973,1.43953,1.43965,382200001.0
2006-07-28 10:25:00,1.43983,1.43991,1.43957,1.43989,412300002.0
2006-07-28 10:26:00,1.43988,1.44005,1.43973,1.43993,575400005.0
2006-07-28 10:27:00,1.4399,1.4399,1.43944,1.43963,511100002.0
2006-07-28 10:28:00,1.43962,1.43985,1.43935,1.43974,779100004.0
2006-07-28 10:29:00,1.43974,1.43986,1.43961,1.43975,474200000.0
2006-07-28 10:30:00,1.43954,1.43966,1.4392,1.4392,717000002.0
2006-07-28 10:31:00,1.43896,1.43928,1.43896,1.43905,503500002.0
2006-07-28 10:32:00,1.4392,1.43968,1.4392,1.4392,500300001.0
2006-07-28 10:33:00,1.43935,1.43946,1.43914,1.43941,454600002.0
2006-07-28 10:34:00,1.43937,1.43942,1.43917,1.43934,389400000.0
2006-07-28 10:35:00,1.4393,1.43939,1.43917,1.43917,506800003.0
2006-07-28 10:36:00,1.43929,1.43956,1.43918,1.43947,576200003.0
2006-07-28 10:37:00,1.43946,1.43946,1.43915,1.43931,475100000.0
2006-07-28 10:38:00,1.43934,1.4396,1.4393,1.43946,418500000.0
2006-07-28 10:39:00,1.43935,1.43984,1.43934,1.43984,436600000.0
2006-07-28 10:40:00,1.4399,1.44028,1.43985,1.44024,335800000.0
2006-07-28 10:41:00,1.44035,1.44044,1.44012,1.44018,655400002.0
2006-07-28 10:42:00,1.44021,1.4404,1.44013,1.4404,364700000.0
2006-07-28 10:43:00,1.44032,1.44061,1.44023,1.44026,440700001.0
2006-07-28 10:44:00,1.44064,1.44081,1.44036,1.44044,529700001.0
2006-07-28 10:45:00,1.44046,1.44049,1.44015,1.44033,575600002.0
2006-07-28 10:46:00,1.44028,1.44044,1.44018,1.44043,338200001.0
2006-07-28 10:47:00,1.44043,1.44051,1.44032,1.44036,393100000.0
2006-07-28 10:48:00,1.44028,1.44088,1.44021,1.44088,481700002.0
2006-07-28 10:49:00,1.44099,1.44099,1.44056,1.44056,402500001.0
2006-07-28 10:50:00,1.44048,1.44093,1.44035,1.4406,508300000.0
2006-07-28 10:51:00,1.44041,1.4408,1.44034,1.44064,491500001.0
2006-07-28 10:52:00,1.44068,1.44094,1.44064,1.44083,330700001.0
2006-07-28 10:53:00,1.44089,1.44123,1.44078,1.44108,406600003.0
2006-07-28 10:54:00,1.44126,1.44153,1.44118,1.44136,452800000.0
2006-07-28 10:55:00,1.44163,1.44226,1.44149,1.44211,497600002.0
2006-07-28 10:56:00,1.44217,1.44233,1.44192,1.4421,461000000.0
2006-07-28 10:57:00,1.44214,1.44229,1.4419,1.44207,336000000.0
2006-07-28 10:58:00,1.44192,1.44202,1.44172,1.44187,476100002.0
2006-07-28 10:59:00,1.44155,1.44195,1.44141,1.44154,843400001.0
2006-07-28 11:00:00,1.4417,1.44183,1.44158,1.44177,525300003.0
2006-07-28 11:01:00,1.44168,1.44187,1.44156,1.44166,550900002.0
2006-07-28 11:02:00,1.44168,1.44191,1.44159,1.44163,483200000.0
2006-07-28 11:03:00,1.4416,1.44169,1.4414,1.44155,256000002.0
2006-07-28 11:04:00,1.44157,1.44178,1.44141,1.44171,567500002.0
2006-07-28 11:05:00,1.44174,1.44189,1.44148,1.44169,466100002.0
2006-07-28 11:06:00,1.44173,1.44183,1.44158,1.44178,617000000.0
2006-07-28 11:07:00,1.44183,1.44184,1.44159,1.44159,248600000.0
2006-07-28 11:08:00,1.4417,1.4417,1.44141,1.44145,316000000.0
2006-07-28 11:09:00,1.44141,1.44162,1.44136,1.44144,408700001.0
2006-07-28 11:10:00,1.44149,1.44161,1.44135,1.44149,533900001.0
2006-07-28 11:11:00,1.44137,1.44182,1.44126,1.44127,536700001.0
2006-07-28 11:12:00,1.44114,1.44138,1.44114,1.44125,586700002.0
2006-07-28 11:13:00,1.44128,1.44128,1.44107,1.44122,351300000.0
2006-07-28 11:14:00,1.44117,1.44135,1.44105,1.44127,464100002.0
2006-07-28 11:15:00,1.44128,1.4414,1.44115,1.44121,544000002.0
2006-07-28 11:16:00,1.4412,1.44122,1.4409,1.44121,481800003.0
2006-07-28 11:17:00,1.4413,1.44161,1.44124,1.44151,428100002.0
2006-07-28 11:18:00,1.44147,1.44156,1.44125,1.44134,373100002.0
2006-07-28 11:19:00,1.44129,1.44145,1.44107,1.44112,406500000.0
2006-07-28 11:20:00,1.4411,1.44142,1.44093,1.44093,568400000.0
2006-07-28 11:21:00,1.44121,1.44145,1.44101,1.44119,540600004.0
2006-07-28 11:22:00,1.44096,1.44138,1.44094,1.44116,608900001.0
2006-07-28 11:23:00,1.44113,1.44124,1.44091,1.44113,523200000.0
2006-07-28 11:24:00,1.44119,1.44128,1.4411,1.44113,401700001.0
2006-07-28 11:25:00,1.44116,1.44124,1.44093,1.44124,386100001.0
2006-07-28 11:26:00,1.44124,1.44125,1.441,1.44108,574300001.0
2006-07-28 11:27:00,1.44113,1.44128,1.44093,1.44103,589800001.0
2006-07-28 11:28:00,1.44121,1.44121,1.44091,1.4411,395000002.0
2006-07-28 11:29:00,1.44112,1.44122,1.44092,1.44112,528500001.0
2006-07-28 11:30:00,1.4411,1.44111,1.4409,1.44099,488000000.0
2006-07-28 11:31:00,1.44088,1.44099,1.44053,1.44055,601600002.0
2006-07-28 11:32:00,1.44046,1.44066,1.4403,1.44047,439500000.0
2006-07-28 11:33:00,1.44041,1.44047,1.44006,1.44006,521500001.0
2006-07-28 11:34:00,1.43992,1.43992,1.43945,1.43968,630900002.0
2006-07-28 11:35:00,1.43985,1.44004,1.43969,1.43986,538900002.0
2006-07-28 11:36:00,1.43975,1.44005,1.43975,1.43985,523800002.0
2006-07-28 11:37:00,1.43991,1.44012,1.43983,1.43997,580500001.0
2006-07-28 11:38:00,1.43997,1.44021,1.43991,1.44003,563200001.0
2006-07-28 11:39:00,1.44013,1.44015,1.43978,1.43986,701000001.0
2006-07-28 11:40:00,1.44006,1.44026,1.4399,1.44014,696400003.0
2006-07-28 11:41:00,1.44014,1.44019,1.43985,1.43997,727200000.0
2006-07-28 11:42:00,1.44008,1.4402,1.43982,1.44011,597500001.0
2006-07-28 11:43:00,1.44014,1.4404,1.44014,1.44018,528300000.0
2006-07-28 11:44:00,1.44031,1.44049,1.44018,1.4402,667100002.0
2006-07-28 11:45:00,1.44037,1.44076,1.44036,1.44074,588200001.0
2006-07-28 11:46:00,1.4408,1.44085,1.44055,1.44071,505500001.0
2006-07-28 11:47:00,1.44062,1.44067,1.44017,1.44019,430200000.0
2006-07-28 11:48:00,1.44014,1.44033,1.44004,1.44028,520900000.0
2006-07-28 11:49:00,1.44031,1.44044,1.44014,1.44027,434100000.0
2006-07-28 11:50:00,1.44031,1.44042,1.44014,1.44029,355000000.0
2006-07-28 11:51:00,1.44025,1.44032,1.44009,1.44022,133400000.0
2006-07-28 11:52:00,1.44019,1.44025,1.43987,1.43987,243600000.0
2006-07-28 11:53:00,1.43974,1.43987,1.43957,1.43973,186600001.0
2006-07-28 11:54:00,1.43977,1.43977,1.43931,1.43947,349700000.0
2006-07-28 11:55:00,1.43961,1.44015,1.43961,1.44015,496200000.0
2006-07-28 11:56:00,1.44008,1.44033,1.43983,1.44033,484900000.0
2006-07-28 11:57:00,1.44072,1.44085,1.44036,1.44059,445600000.0
2006-07-28 11:58:00,1.44077,1.44083,1.44053,1.44062,429000000.0
2006-07-28 11:59:00,1.44091,1.44131,1.44087,1.44093,416700002.0
2006-07-28 12:00:00,1.44087,1.44088,1.44054,1.44059,528200001.0
2006-07-28 12:01:00,1.44033,1.44058,1.44019,1.44041,444600000.0
2006-07-28 12:02:00,1.44049,1.44075,1.44049,1.44075,372700002.0
2006-07-28 12:03:00,1.44083,1.44083,1.44061,1.44071,345200002.0
2006-07-28 12:04:00,1.44059,1.44081,1.44054,1.44063,408100002.0
2006-07-28 12:05:00,1.4406,1.4406,1.44029,1.44035,405300002.0
2006-07-28 12:06:00,1.44019,1.44045,1.43997,1.44,373400000.0
2006-07-28 12:07:00,1.44002,1.44006,1.43981,1.43998,351300000.0
2006-07-28 12:08:00,1.43995,1.44054,1.43989,1.44035,504400001.0
2006-07-28 12:09:00,1.44051,1.44085,1.44051,1.44055,415900001.0
2006-07-28 12:10:00,1.44055,1.44078,1.44048,1.44078,336600001.0
2006-07-28 12:11:00,1.44087,1.44087,1.44057,1.44071,249500002.0
2006-07-28 12:12:00,1.44072,1.44082,1.44063,1.44072,256700001.0
2006-07-28 12:13:00,1.44059,1.44092,1.44059,1.44089,542300000.0
2006-07-28 12:14:00,1.44095,1.44104,1.44067,1.44101,692200005.0
2006-07-28 12:15:00,1.4409,1.4411,1.44084,1.44092,325700001.0
2006-07-28 12:16:00,1.44085,1.44101,1.44078,1.44098,357900000.0
2006-07-28 12:17:00,1.44096,1.44107,1.44092,1.44096,228800001.0
2006-07-28 12:18:00,1.44098,1.44117,1.4408,1.44093,284900000.0
2006-07-28 12:19:00,1.44091,1.44102,1.44077,1.44088,396700000.0
2006-07-28 12:20:00,1.44095,1.44112,1.44081,1.4409,461100001.0
2006-07-28 12:21:00,1.44082,1.44087,1.44062,1.44064,414900000.0
2006-07-28 12:22:00,1.44084,1.44108,1.44065,1.44065,341500003.0
2006-07-28 12:23:00,1.44058,1.44076,1.44055,1.4406,422200000.0
2006-07-28 12:24:00,1.44044,1.44076,1.44031,1.44039,663400003.0
2006-07-28 12:25:00,1.44064,1.44076,1.44041,1.44049,415400001.0
2006-07-28 12:26:00,1.44058,1.44083,1.44056,1.44062,500700002.0
2006-07-28 12:27:00,1.44054,1.44064,1.44044,1.44049,426300000.0
2006-07-28 12:28:00,1.44052,1.44072,1.44036,1.4405,506800000.0
2006-07-28 12:29:00,1.44037,1.44053,1.44024,1.44033,688000001.0
2006-07-28 12:30:00,1.44018,1.44043,1.44009,1.44043,579600001.0
2006-07-28 12:31:00,1.44054,1.44066,1.44036,1.44044,713000003.0
2006-07-28 12:32:00,1.44036,1.44062,1.44029,1.44041,643500001.0
2006-07-28 12:33:00,1.4403,1.44032,1.43993,1.44001,35400000.0
2006-07-28 12:34:00,1.43987,1.44025,1.43959,1.43978,650900002.0
2006-07-28 12:35:00,1.43998,1.44007,1.43972,1.43993,566200001.0
2006-07-28 12:36:00,1.4399,1.43997,1.43964,1.43967,441700001.0
2006-07-28 12:37:00,1.43961,1.43961,1.43897,1.43897,506300003.0
2006-07-28 12:38:00,1.4388,1.43901,1.43873,1.4388,643700001.0
2006-07-28 12:39:00,1.43877,1.43885,1.43853,1.43875,415400000.0
2006-07-28 12:40:00,1.43879,1.43915,1.43869,1.43906,569900001.0
2006-07-28 12:41:00,1.43938,1.43957,1.43938,1.43942,249800000.0
2006-07-28 12:42:00,1.43933,1.43951,1.43904,1.43951,317800000.0
2006-07-28 12:43:00,1.43959,1.43965,1.43941,1.43953,448400001.0
2006-07-28 12:44:00,1.43961,1.44015,1.43961,1.44014,476200003.0
2006-07-28 12:45:00,1.44023,1.4403,1.43987,1.44011,407000001.0
2006-07-28 12:46:00,1.43996,1.44002,1.43947,1.43951,418800000.0
2006-07-28 12:47:00,1.43936,1.43962,1.43928,1.43928,425100002.0
2006-07-28 12:48:00,1.43932,1.43945,1.4392,1.43933,401500000.0
2006-07-28 12:49:00,1.43941,1.43967,1.43933,1.43944,418400000.0
2006-07-28 12:50:00,1.4395,1.43971,1.4394,1.43941,468500001.0
2006-07-28 12:51:00,1.43925,1.43964,1.43925,1.43964,452300001.0
2006-07-28 12:52:00,1.43952,1.43979,1.43947,1.43968,336700001.0
2006-07-28 12:53:00,1.4397,1.43979,1.4396,1.43966,276100001.0
2006-07-28 12:54:00,1.43943,1.43962,1.43937,1.43953,402700001.0
2006-07-28 12:55:00,1.43956,1.43964,1.4392,1.43952,433500001.0
2006-07-28 12:56:00,1.4396,1.43967,1.43934,1.43945,416500000.0
2006-07-28 12:57:00,1.43941,1.43955,1.43921,1.43941,520300000.0
2006-07-28 12:58:00,1.43948,1.43948,1.43921,1.43921,345200002.0
2006-07-28 12:59:00,1.43925,1.43926,1.4389,1.43899,758000006.0
2006-07-28 13:00:00,1.43886,1.43992,1.43852,1.43992,263900001.0
2006-07-28 13:01:00,1.44005,1.44029,1.43984,1.43984,327700000.0
2006-07-28 13:02:00,1.43979,1.43992,1.43954,1.43969,364700001.0
2006-07-28 13:03:00,1.43962,1.44007,1.43962,1.43987,421200000.0
2006-07-28 13:04:00,1.44006,1.44043,1.44005,1.44005,236400000.0
2006-07-28 13:05:00,1.43999,1.44008,1.43995,1.43995,139900001.0
2006-07-28 13:06:00,1.43995,1.43995,1.43954,1.4396,388700003.0
2006-07-28 13:07:00,1.43961,1.4399,1.43961,1.4398,303600001.0
2006-07-28 13:08:00,1.43992,1.44015,1.43981,1.44,198400000.0
2006-07-28 13:09:00,1.43995,1.44008,1.43976,1.43987,313800000.0
2006-07-28 13:10:00,1.43992,1.43997,1.43987,1.43989,119000000.0
2006-07-28 13:11:00,1.43982,1.43982,1.43921,1.43941,434500003.0
2006-07-28 13:12:00,1.43946,1.43951,1.43936,1.43947,276800000.0
2006-07-28 13:13:00,1.43948,1.43952,1.43934,1.43947,354400002.0
2006-07-28 13:14:00,1.43945,1.43957,1.43937,1.43941,331000001.0
2006-07-28 13:15:00,1.43941,1.43954,1.43923,1.43953,394000001.0
2006-07-28 13:16:00,1.43956,1.43967,1.43953,1.43958,106800000.0
2006-07-28 13:17:00,1.43982,1.43982,1.43955,1.43964,100300000.0
2006-07-28 13:18:00,1.43955,1.43984,1.43953,1.43984,392200000.0
2006-07-28 13:19:00,1.43958,1.43978,1.43948,1.43969,311400000.0
2006-07-28 13:20:00,1.43953,1.43968,1.43943,1.43962,187700000.0
2006-07-28 13:21:00,1.43975,1.43975,1.43964,1.43967,154300000.0
2006-07-28 13:22:00,1.43956,1.43967,1.43946,1.43955,264300000.0
2006-07-28 13:23:00,1.43932,1.4395,1.43932,1.43937,252200000.0
2006-07-28 13:24:00,1.43934,1.43941,1.43933,1.43938,240200001.0
2006-07-28 13:25:00,1.43934,1.43934,1.439,1.43913,163500001.0
2006-07-28 13:26:00,1.43913,1.4392,1.43899,1.43907,270900000.0
2006-07-28 13:27:00,1.43902,1.43902,1.43829,1.43846,320100000.0
2006-07-28 13:28:00,1.43846,1.43863,1.4384,1.4385,490600000.0
2006-07-28 13:29:00,1.43845,1.43891,1.43839,1.43891,593700000.0
2006-07-28 13:30:00,1.43899,1.43899,1.43863,1.43875,657900001.0
2006-07-28 13:31:00,1.43872,1.43892,1.4386,1.43878,579000001.0
2006-07-28 13:32:00,1.4389,1.43939,1.4389,1.4393,233400001.0
2006-07-28 13:33:00,1.43925,1.43925,1.43901,1.43901,422400000.0
2006-07-28 13:34:00,1.43902,1.43922,1.43869,1.43869,350200000.0
2006-07-28 13:35:00,1.43867,1.4389,1.43857,1.43884,318400001.0
2006-07-28 13:36:00,1.43887,1.43905,1.43871,1.43887,442600001.0
2006-07-28 13:37:00,1.43888,1.43928,1.43888,1.43922,435700002.0
2006-07-28 13:38:00,1.43897,1.43914,1.4387,1.43873,396900000.0
2006-07-28 13:39:00,1.43866,1.43881,1.43861,1.43866,250800000.0
2006-07-28 13:40:00,1.43858,1.43891,1.43857,1.43873,405800001.0
2006-07-28 13:41:00,1.43889,1.43889,1.43857,1.43857,211400001.0
2006-07-28 13:42:00,1.43854,1.43862,1.43844,1.43853,160300000.0
2006-07-28 13:43:00,1.4383,1.4383,1.43811,1.43818,99200000.0
2006-07-28 13:44:00,1.43828,1.4384,1.43818,1.43833,293900000.0
2006-07-28 13:45:00,1.43833,1.43841,1.4381,1.43815,434900000.0
2006-07-28 13:46:00,1.43813,1.43831,1.43778,1.43818,443200000.0
2006-07-28 13:47:00,1.43816,1.43826,1.43791,1.43803,468800000.0
2006-07-28 13:48:00,1.438,1.43806,1.43784,1.43806,219800000.0
2006-07-28 13:49:00,1.43834,1.43845,1.43821,1.43842,184100001.0
2006-07-28 13:50:00,1.43849,1.43871,1.43848,1.43864,249800000.0
2006-07-28 13:51:00,1.43876,1.43902,1.43874,1.43892,255300002.0
2006-07-28 13:52:00,1.43839,1.43888,1.43838,1.43882,428200001.0
2006-07-28 13:53:00,1.4387,1.43889,1.43857,1.43861,488700002.0
2006-07-28 13:54:00,1.43857,1.43891,1.43846,1.43883,424700001.0
2006-07-28 13:55:00,1.4387,1.43877,1.43847,1.43847,331800001.0
2006-07-28 13:56:00,1.43836,1.43855,1.43827,1.43854,431200002.0
2006-07-28 13:57:00,1.4384,1.4384,1.43812,1.43822,360600001.0
2006-07-28 13:58:00,1.43808,1.43822,1.43793,1.43822,219900000.0
2006-07-28 13:59:00,1.43818,1.4384,1.43795,1.43806,461200004.0
2006-07-28 14:00:00,1.43791,1.43807,1.43778,1.43797,260200000.0
2006-07-28 14:01:00,1.43808,1.43834,1.43808,1.43818,360300001.0
2006-07-28 14:02:00,1.43817,1.43817,1.4379,1.43803,302300000.0
2006-07-28 14:03:00,1.43802,1.43828,1.43797,1.43808,409800000.0
2006-07-28 14:04:00,1.43806,1.43817,1.43789,1.43789,449300001.0
2006-07-28 14:05:00,1.43789,1.43809,1.43775,1.43802,359500000.0
2006-07-28 14:06:00,1.43822,1.43835,1.43804,1.43823,357700001.0
2006-07-28 14:07:00,1.43835,1.43842,1.43812,1.4382,331400001.0
2006-07-28 14:08:00,1.43809,1.43809,1.43778,1.43799,321000000.0
2006-07-28 14:09:00,1.43828,1.43856,1.438,1.43818,190600000.0
2006-07-28 14:10:00,1.43825,1.43848,1.43808,1.43839,261600000.0
2006-07-28 14:11:00,1.43857,1.43885,1.43855,1.43884,119900002.0
2006-07-28 14:12:00,1.43877,1.43897,1.43861,1.43867,223500000.0
2006-07-28 14:13:00,1.43878,1.43914,1.43878,1.43899,172200000.0
2006-07-28 14:14:00,1.43888,1.43889,1.43831,1.43851,209900000.0
2006-07-28 14:15:00,1.43857,1.43867,1.43833,1.43842,394200001.0
2006-07-28 14:16:00,1.43835,1.43846,1.43824,1.43836,173600000.0
2006-07-28 14:17:00,1.43841,1.43841,1.43806,1.43829,668100002.0
2006-07-28 14:18:00,1.43822,1.43845,1.43811,1.43837,339500000.0
2006-07-28 14:19:00,1.4382,1.43823,1.43787,1.43787,446500001.0
2006-07-28 14:20:00,1.43781,1.43791,1.43747,1.43751,256200002.0
2006-07-28 14:21:00,1.4375,1.43788,1.43712,1.43724,423000002.0
2006-07-28 14:22:00,1.43742,1.43776,1.43727,1.43753,646800005.0
2006-07-28 14:23:00,1.43783,1.43791,1.43747,1.43753,171300000.0
2006-07-28 14:24:00,1.43747,1.43797,1.43741,1.4376,537800003.0
2006-07-28 14:25:00,1.4377,1.43795,1.43759,1.43768,595300001.0
2006-07-28 14:26:00,1.43747,1.43747,1.43722,1.43739,555600001.0
2006-07-28 14:27:00,1.43748,1.43765,1.43726,1.43765,366000000.0
2006-07-28 14:28:00,1.4376,1.43766,1.43693,1.43742,45100000.0
2006-07-28 14:29:00,1.43634,1.43634,1.42999,1.43027,47400000.0
2006-07-28 14:30:00,1.43104,1.44072,1.43104,1.44068,46800000.0
2006-07-28 14:31:00,1.44024,1.44102,1.43998,1.44047,47800001.0
2006-07-28 14:32:00,1.44135,1.44303,1.44135,1.44303,28200000.0
2006-07-28 14:33:00,1.44356,1.44356,1.44252,1.44266,40800000.0
2006-07-28 14:34:00,1.44269,1.44337,1.44257,1.44336,21800000.0
2006-07-28 14:35:00,1.44359,1.44359,1.44235,1.44235,33000000.0
2006-07-28 14:36:00,1.4427,1.443,1.44182,1.44182,55300000.0
2006-07-28 14:37:00,1.4423,1.44298,1.4421,1.4427,39900000.0
2006-07-28 14:38:00,1.44288,1.44288,1.4417,1.44176,39800000.0
2006-07-28 14:39:00,1.44168,1.44204,1.44149,1.44188,40000001.0
2006-07-28 14:40:00,1.44204,1.44216,1.44162,1.44173,40500000.0
2006-07-28 14:41:00,1.44164,1.44183,1.44137,1.44158,45300000.0
2006-07-28 14:42:00,1.44148,1.44168,1.44094,1.44094,41700000.0
2006-07-28 14:43:00,1.4418,1.44218,1.4416,1.44185,68400000.0
2006-07-28 14:44:00,1.44209,1.44234,1.44174,1.44176,43600000.0
2006-07-28 14:45:00,1.44172,1.44201,1.44155,1.44182,64600000.0
2006-07-28 14:46:00,1.44178,1.44192,1.44137,1.44154,29400000.0
2006-07-28 14:47:00,1.44126,1.44171,1.44115,1.44167,28200000.0
2006-07-28 14:48:00,1.44174,1.44193,1.44134,1.44179,31600000.0
2006-07-28 14:49:00,1.44193,1.44197,1.44156,1.44156,66300000.0
2006-07-28 14:50:00,1.44126,1.44174,1.4412,1.44174,41100000.0
2006-07-28 14:51:00,1.44138,1.44148,1.44069,1.44069,39500001.0
2006-07-28 14:52:00,1.44062,1.44078,1.44012,1.44036,36200000.0
2006-07-28 14:53:00,1.44051,1.44108,1.44051,1.44086,23200000.0
2006-07-28 14:54:00,1.44105,1.44116,1.44058,1.44058,48300000.0
2006-07-28 14:55:00,1.44106,1.44129,1.44085,1.44094,59900000.0
2006-07-28 14:56:00,1.44115,1.44132,1.44098,1.44131,33600000.0
2006-07-28 14:57:00,1.44143,1.44143,1.44092,1.44092,37600000.0
2006-07-28 14:58:00,1.44071,1.44106,1.44071,1.44076,47000000.0
2006-07-28 14:59:00,1.44069,1.44098,1.44043,1.44087,50000000.0
2006-07-28 15:00:00,1.44092,1.44092,1.44046,1.44046,44400000.0
2006-07-28 15:01:00,1.44096,1.44096,1.44053,1.44076,30600000.0
2006-07-28 15:02:00,1.44102,1.44138,1.44102,1.44136,37800000.0
2006-07-28 15:03:00,1.44138,1.44145,1.44066,1.44112,54600000.0
2006-07-28 15:04:00,1.44104,1.44172,1.44098,1.44146,44200000.0
2006-07-28 15:05:00,1.44127,1.44199,1.4412,1.44197,41900000.0
2006-07-28 15:06:00,1.44206,1.44221,1.44178,1.44194,51400001.0
2006-07-28 15:07:00,1.44209,1.44242,1.44186,1.4421,49700001.0
2006-07-28 15:08:00,1.44189,1.44222,1.44182,1.44182,46600000.0
2006-07-28 15:09:00,1.4415,1.44183,1.44142,1.44148,37000000.0
2006-07-28 15:10:00,1.44123,1.44159,1.44091,1.44142,31200000.0
2006-07-28 15:11:00,1.44119,1.44141,1.44093,1.44135,42800000.0
2006-07-28 15:12:00,1.44118,1.4415,1.44118,1.44124,29200000.0
2006-07-28 15:13:00,1.44167,1.442,1.44143,1.44165,26200000.0
2006-07-28 15:14:00,1.44157,1.44175,1.44127,1.44136,30600000.0
2006-07-28 15:15:00,1.44175,1.44189,1.44132,1.44171,49100000.0
2006-07-28 15:16:00,1.44157,1.44185,1.44156,1.44168,20800000.0
2006-07-28 15:17:00,1.44193,1.44199,1.44132,1.44155,39600000.0
2006-07-28 15:18:00,1.44137,1.4419,1.44134,1.44165,37200000.0
2006-07-28 15:19:00,1.44177,1.44193,1.44141,1.44141,26500000.0
2006-07-28 15:20:00,1.4416,1.44188,1.44146,1.44158,29000000.0
2006-07-28 15:21:00,1.44157,1.44188,1.44145,1.44188,39800001.0
2006-07-28 15:22:00,1.44172,1.44209,1.44172,1.44201,63000000.0
2006-07-28 15:23:00,1.44196,1.44201,1.44165,1.44165,26800000.0
2006-07-28 15:24:00,1.44173,1.44183,1.44149,1.44165,32800000.0
2006-07-28 15:25:00,1.44161,1.442,1.4414,1.44174,24400000.0
2006-07-28 15:26:00,1.44168,1.44193,1.44146,1.44193,35600000.0
2006-07-28 15:27:00,1.44197,1.4422,1.44165,1.44183,37400000.0
2006-07-28 15:28:00,1.44159,1.44173,1.44143,1.44157,36900000.0
2006-07-28 15:29:00,1.44171,1.44171,1.44108,1.44108,38600000.0
2006-07-28 15:30:00,1.44142,1.44142,1.44105,1.44137,41700001.0
2006-07-28 15:31:00,1.44145,1.44176,1.44145,1.44156,21600000.0
2006-07-28 15:32:00,1.44159,1.44173,1.44144,1.4415,56200000.0
2006-07-28 15:33:00,1.44132,1.44145,1.44107,1.4413,47200000.0
2006-07-28 15:34:00,1.44133,1.44166,1.44133,1.4414,46800000.0
2006-07-28 15:35:00,1.44152,1.44169,1.44107,1.44107,28000000.0
2006-07-28 15:36:00,1.44119,1.44132,1.44076,1.44076,50500000.0
2006-07-28 15:37:00,1.44052,1.44057,1.44001,1.44008,49800000.0
2006-07-28 15:38:00,1.43977,1.43998,1.43954,1.43984,43400000.0
2006-07-28 15:39:00,1.43985,1.43988,1.43967,1.43967,41900000.0
2006-07-28 15:40:00,1.44001,1.44017,1.43981,1.43984,39900000.0
2006-07-28 15:41:00,1.44002,1.44004,1.43955,1.44004,47200000.0
2006-07-28 15:42:00,1.44015,1.44038,1.44003,1.44023,25800000.0
2006-07-28 15:43:00,1.44031,1.44074,1.44031,1.4406,26600000.0
2006-07-28 15:44:00,1.44049,1.44069,1.44013,1.44069,56200001.0
2006-07-28 15:45:00,1.44035,1.44055,1.44026,1.44047,35000000.0
2006-07-28 15:46:00,1.44054,1.44061,1.44023,1.44023,37600000.0
2006-07-28 15:47:00,1.43995,1.4403,1.43981,1.44027,49600000.0
2006-07-28 15:48:00,1.44047,1.44069,1.44014,1.44058,47800000.0
2006-07-28 15:49:00,1.44088,1.44102,1.44018,1.44047,62000001.0
2006-07-28 15:50:00,1.44019,1.44057,1.44016,1.44047,15800000.0
2006-07-28 15:51:00,1.44065,1.44104,1.44047,1.44085,15800000.0
2006-07-28 15:52:00,1.44105,1.44126,1.44084,1.4409,44800000.0
2006-07-28 15:53:00,1.4407,1.44085,1.44056,1.44068,50400000.0
2006-07-28 15:54:00,1.44092,1.44118,1.44092,1.44107,28200000.0
2006-07-28 15:55:00,1.44119,1.44166,1.44118,1.44133,47000000.0
2006-07-28 15:56:00,1.44139,1.44155,1.44091,1.44115,32600000.0
2006-07-28 15:57:00,1.44095,1.44121,1.44092,1.44097,25800000.0
2006-07-28 15:58:00,1.44105,1.44117,1.44069,1.44069,27800000.0
2006-07-28 15:59:00,1.44063,1.44068,1.44048,1.44058,36400000.0
2006-07-28 16:00:00,1.44086,1.44125,1.44077,1.44121,27200000.0
2006-07-28 16:01:00,1.44137,1.44148,1.44125,1.44134,21200000.0
2006-07-28 16:02:00,1.44124,1.44135,1.44096,1.44126,26100000.0
2006-07-28 16:03:00,1.44112,1.44155,1.44112,1.44122,35400000.0
2006-07-28 16:04:00,1.44102,1.44138,1.44095,1.44118,44000000.0
2006-07-28 16:05:00,1.44105,1.4411,1.44083,1.44097,29200000.0
2006-07-28 16:06:00,1.44085,1.44098,1.44063,1.4408,42400000.0
2006-07-28 16:07:00,1.44094,1.44111,1.44079,1.44089,46600000.0
2006-07-28 16:08:00,1.44098,1.44114,1.44089,1.44103,47400000.0
2006-07-28 16:09:00,1.44088,1.44096,1.44074,1.4409,45200000.0
2006-07-28 16:10:00,1.44106,1.44141,1.44105,1.44141,37000001.0
2006-07-28 16:11:00,1.44107,1.44111,1.44079,1.44091,39700000.0
2006-07-28 16:12:00,1.44082,1.44095,1.44069,1.44087,42600000.0
2006-07-28 16:13:00,1.44081,1.44102,1.44079,1.44102,26000000.0
2006-07-28 16:14:00,1.44111,1.44128,1.44094,1.44119,35600000.0
2006-07-28 16:15:00,1.44121,1.44142,1.44099,1.44112,29000000.0
2006-07-28 16:16:00,1.44095,1.44112,1.44071,1.44087,35200000.0
2006-07-28 16:17:00,1.44081,1.44114,1.44076,1.44089,25600000.0
2006-07-28 16:18:00,1.44072,1.44086,1.44058,1.44076,41500000.0
2006-07-28 16:19:00,1.44088,1.44088,1.44026,1.44038,36300000.0
2006-07-28 16:20:00,1.4403,1.44051,1.44024,1.44036,40100000.0
2006-07-28 16:21:00,1.44048,1.44076,1.4404,1.44065,36000000.0
2006-07-28 16:22:00,1.44096,1.44124,1.44068,1.44116,47700000.0
2006-07-28 16:23:00,1.44131,1.44131,1.44048,1.44073,42000000.0
2006-07-28 16:24:00,1.44104,1.4412,1.44082,1.44094,51600000.0
2006-07-28 16:25:00,1.44126,1.44128,1.44083,1.44094,41000000.0
2006-07-28 16:26:00,1.44101,1.44132,1.44089,1.44091,43000000.0
2006-07-28 16:27:00,1.44123,1.44166,1.44123,1.44129,47300000.0
2006-07-28 16:28:00,1.44156,1.44172,1.44127,1.44143,35800000.0
2006-07-28 16:29:00,1.44167,1.44198,1.4416,1.44198,25400000.0
2006-07-28 16:30:00,1.44194,1.4422,1.44183,1.44197,36600000.0
2006-07-28 16:31:00,1.44186,1.44187,1.44157,1.44157,39800000.0
2006-07-28 16:32:00,1.44171,1.44171,1.44122,1.44151,39200000.0
2006-07-28 16:33:00,1.44158,1.44158,1.44108,1.44115,34800000.0
2006-07-28 16:34:00,1.44108,1.44108,1.44064,1.44095,50600000.0
2006-07-28 16:35:00,1.44119,1.44121,1.44089,1.44105,31600000.0
2006-07-28 16:36:00,1.44095,1.44124,1.44092,1.44124,37900000.0
2006-07-28 16:37:00,1.44125,1.44145,1.44104,1.44105,32400000.0
2006-07-28 16:38:00,1.44102,1.4412,1.44077,1.44096,57500000.0
2006-07-28 16:39:00,1.44121,1.44121,1.44107,1.44116,30800000.0
2006-07-28 16:40:00,1.44095,1.44098,1.44066,1.44098,32800000.0
2006-07-28 16:41:00,1.4405,1.4411,1.4405,1.44104,40200000.0
2006-07-28 16:42:00,1.44106,1.44106,1.4409,1.44094,54500000.0
2006-07-28 16:43:00,1.44087,1.44119,1.44083,1.44115,70300001.0
2006-07-28 16:44:00,1.44145,1.44182,1.44107,1.44182,35400000.0
2006-07-28 16:45:00,1.44184,1.44205,1.44154,1.44154,40000000.0
2006-07-28 16:46:00,1.44166,1.44191,1.44139,1.44166,40200000.0
2006-07-28 16:47:00,1.44177,1.44213,1.44177,1.44182,42400000.0
2006-07-28 16:48:00,1.44176,1.44176,1.44117,1.44148,30200000.0
2006-07-28 16:49:00,1.44133,1.44133,1.4407,1.44098,31800000.0
2006-07-28 16:50:00,1.44118,1.4413,1.4411,1.44116,46600000.0
2006-07-28 16:51:00,1.44141,1.44167,1.4412,1.44159,33300000.0
2006-07-28 16:52:00,1.44167,1.44187,1.4415,1.44163,53600001.0
2006-07-28 16:53:00,1.44167,1.44178,1.44143,1.44171,57200001.0
2006-07-28 16:54:00,1.44167,1.44179,1.44147,1.44177,29800000.0
2006-07-28 16:55:00,1.44206,1.44207,1.44163,1.44183,27200000.0
2006-07-28 16:56:00,1.44173,1.4419,1.44153,1.44185,43300000.0
2006-07-28 16:57:00,1.44182,1.4423,1.44173,1.4423,32400001.0
2006-07-28 16:58:00,1.44201,1.44215,1.4418,1.4418,31100000.0
2006-07-28 16:59:00,1.44177,1.44186,1.44151,1.44186,37200001.0
2006-07-28 17:00:00,1.44133,1.44197,1.44133,1.44171,41400000.0
2006-07-28 17:01:00,1.44145,1.44167,1.44135,1.44158,51800000.0
2006-07-28 17:02:00,1.44156,1.44175,1.44132,1.44144,40400001.0
2006-07-28 17:03:00,1.44158,1.44158,1.44125,1.44135,49400000.0
2006-07-28 17:04:00,1.44148,1.44154,1.44113,1.44149,32200000.0
2006-07-28 17:05:00,1.44142,1.44178,1.44109,1.44166,34800001.0
2006-07-28 17:06:00,1.4415,1.4415,1.44025,1.44044,31800000.0
2006-07-28 17:07:00,1.44042,1.44091,1.44042,1.44081,43100000.0
2006-07-28 17:08:00,1.44085,1.44118,1.44067,1.44113,32800000.0
2006-07-28 17:09:00,1.4413,1.44133,1.44088,1.44103,69200002.0
2006-07-28 17:10:00,1.44093,1.44139,1.44093,1.44115,29600000.0
2006-07-28 17:11:00,1.44112,1.44118,1.44086,1.44097,21600000.0
2006-07-28 17:12:00,1.44091,1.4412,1.44086,1.4412,27600000.0
2006-07-28 17:13:00,1.44104,1.44158,1.44097,1.44158,39600000.0
2006-07-28 17:14:00,1.44132,1.44176,1.44132,1.44147,42200000.0
2006-07-28 17:15:00,1.44192,1.44192,1.44149,1.44154,39200000.0
2006-07-28 17:16:00,1.44154,1.44203,1.44152,1.44187,48000000.0
2006-07-28 17:17:00,1.44171,1.44176,1.44129,1.44163,46200000.0
2006-07-28 17:18:00,1.44186,1.44193,1.44168,1.44181,31500000.0
2006-07-28 17:19:00,1.44158,1.44176,1.44153,1.44176,30300000.0
2006-07-28 17:20:00,1.44177,1.44186,1.44143,1.44154,29200000.0
2006-07-28 17:21:00,1.44205,1.44235,1.44161,1.44235,38600000.0
2006-07-28 17:22:00,1.44212,1.44212,1.44182,1.44182,53000000.0
2006-07-28 17:23:00,1.44142,1.44177,1.44142,1.4417,21800000.0
2006-07-28 17:24:00,1.44174,1.44183,1.44144,1.44158,29100000.0
2006-07-28 17:25:00,1.44138,1.44173,1.44138,1.44144,37000000.0
2006-07-28 17:26:00,1.4412,1.4413,1.44105,1.44122,48800000.0
2006-07-28 17:27:00,1.44147,1.44155,1.44108,1.44108,31000000.0
2006-07-28 17:28:00,1.44132,1.44134,1.44108,1.44123,30400000.0
2006-07-28 17:29:00,1.44115,1.44124,1.44073,1.44121,61200000.0
2006-07-28 17:30:00,1.44118,1.4413,1.44052,1.44128,44800000.0
2006-07-28 17:31:00,1.44136,1.44143,1.4411,1.4411,31400001.0
2006-07-28 17:32:00,1.44098,1.44132,1.44098,1.44124,28200000.0
2006-07-28 17:33:00,1.44122,1.44122,1.44072,1.44086,32600000.0
2006-07-28 17:34:00,1.44083,1.44095,1.44073,1.44078,47200000.0
2006-07-28 17:35:00,1.44065,1.44065,1.44044,1.44064,25400000.0
2006-07-28 17:36:00,1.44069,1.44103,1.44069,1.44081,65600000.0
2006-07-28 17:37:00,1.44075,1.44075,1.44001,1.44062,28200000.0
2006-07-28 17:38:00,1.44052,1.44071,1.44049,1.44049,47000000.0
2006-07-28 17:39:00,1.44074,1.44091,1.44064,1.44081,27800000.0
2006-07-28 17:40:00,1.44051,1.44073,1.4404,1.44049,25800000.0
2006-07-28 17:41:00,1.44025,1.44057,1.44025,1.44033,64400000.0
2006-07-28 17:42:00,1.44031,1.44033,1.43992,1.44028,28200000.0
2006-07-28 17:43:00,1.44029,1.44029,1.43992,1.44025,57500000.0
2006-07-28 17:44:00,1.44012,1.44012,1.43967,1.43967,31000000.0
2006-07-28 17:45:00,1.43998,1.4404,1.4399,1.4404,36000000.0
2006-07-28 17:46:00,1.44047,1.44058,1.44019,1.44034,54600001.0
2006-07-28 17:47:00,1.44014,1.44035,1.43999,1.43999,23800000.0
2006-07-28 17:48:00,1.43988,1.44028,1.4396,1.44028,47400000.0
2006-07-28 17:49:00,1.4404,1.4404,1.43974,1.44023,44800000.0
2006-07-28 17:50:00,1.44035,1.44035,1.43976,1.44008,30700000.0
2006-07-28 17:51:00,1.44009,1.44026,1.43923,1.43923,19400000.0
2006-07-28 17:52:00,1.43929,1.43929,1.43903,1.43918,36600000.0
2006-07-28 17:53:00,1.43933,1.43953,1.43927,1.43946,32700000.0
2006-07-28 17:54:00,1.43948,1.44003,1.43938,1.43982,26200000.0
2006-07-28 17:55:00,1.43983,1.44034,1.43956,1.44008,49700000.0
2006-07-28 17:56:00,1.43975,1.43991,1.43963,1.43979,25100000.0
2006-07-28 17:57:00,1.43981,1.43999,1.4394,1.43981,42200000.0
2006-07-28 17:58:00,1.43995,1.43995,1.43955,1.43972,39400001.0
2006-07-28 17:59:00,1.4394,1.43979,1.4394,1.43965,41800000.0
2006-07-28 18:00:00,1.44005,1.44007,1.43983,1.44002,52800000.0
2006-07-28 18:01:00,1.44011,1.44021,1.4396,1.43975,39800000.0
2006-07-28 18:02:00,1.43977,1.43977,1.43946,1.43963,37300000.0
2006-07-28 18:03:00,1.43952,1.43971,1.43931,1.43931,44900000.0
2006-07-28 18:04:00,1.43958,1.43989,1.43955,1.43977,46000000.0
2006-07-28 18:05:00,1.43994,1.43999,1.43978,1.43978,27000000.0
2006-07-28 18:06:00,1.4396,1.43985,1.43939,1.43947,54000000.0
2006-07-28 18:07:00,1.43971,1.43988,1.43966,1.43978,40800000.0
2006-07-28 18:08:00,1.43967,1.44005,1.43967,1.43973,57600000.0
2006-07-28 18:09:00,1.43968,1.43984,1.43959,1.43972,32600000.0
2006-07-28 18:10:00,1.43978,1.43997,1.43954,1.4396,40000000.0
2006-07-28 18:11:00,1.43959,1.43978,1.43943,1.43962,36400000.0
2006-07-28 18:12:00,1.43961,1.43963,1.43946,1.43952,41400000.0
2006-07-28 18:13:00,1.43956,1.43961,1.43916,1.43931,49800000.0
2006-07-28 18:14:00,1.43875,1.43937,1.43875,1.43933,47000000.0
2006-07-28 18:15:00,1.43919,1.43933,1.4391,1.4393,36000000.0
2006-07-28 18:16:00,1.43939,1.43939,1.4392,1.43922,31800000.0
2006-07-28 18:17:00,1.43936,1.4395,1.43925,1.43926,56500000.0
2006-07-28 18:18:00,1.43938,1.43954,1.43928,1.43941,42400000.0
2006-07-28 18:19:00,1.43947,1.43947,1.43905,1.43905,22800000.0
2006-07-28 18:20:00,1.43915,1.43933,1.43909,1.43909,37600000.0
2006-07-28 18:21:00,1.43916,1.43919,1.43899,1.43904,41600000.0
2006-07-28 18:22:00,1.43921,1.43935,1.43916,1.43919,37600000.0
2006-07-28 18:23:00,1.43914,1.43921,1.43904,1.43914,26000000.0
2006-07-28 18:24:00,1.43916,1.43922,1.43888,1.43888,38600000.0
2006-07-28 18:25:00,1.43908,1.43923,1.43897,1.43915,23400000.0
2006-07-28 18:26:00,1.43921,1.43927,1.4392,1.43923,28500000.0
2006-07-28 18:27:00,1.43927,1.43938,1.439,1.43928,56600000.0
2006-07-28 18:28:00,1.43898,1.43936,1.43898,1.43922,33400000.0
2006-07-28 18:29:00,1.43914,1.43951,1.43904,1.43951,28400000.0
2006-07-28 18:30:00,1.43971,1.43975,1.43959,1.43959,23200000.0
2006-07-28 18:31:00,1.43961,1.43964,1.43931,1.43943,22800000.0
2006-07-28 18:32:00,1.43936,1.43971,1.43912,1.43971,40000000.0
2006-07-28 18:33:00,1.43976,1.43976,1.43948,1.43953,53600001.0
2006-07-28 18:34:00,1.43957,1.43962,1.4393,1.43953,40200000.0
2006-07-28 18:35:00,1.43939,1.43979,1.43913,1.43932,45000000.0
2006-07-28 18:36:00,1.43905,1.43932,1.43904,1.43919,49900000.0
2006-07-28 18:37:00,1.43924,1.43924,1.4389,1.43902,25200000.0
2006-07-28 18:38:00,1.43887,1.43917,1.43877,1.43917,28800000.0
2006-07-28 18:39:00,1.43896,1.43927,1.43896,1.43914,33700000.0
2006-07-28 18:40:00,1.43907,1.44005,1.43907,1.43988,23400000.0
2006-07-28 18:41:00,1.44011,1.44031,1.43995,1.44012,33200000.0
2006-07-28 18:42:00,1.4401,1.4405,1.44002,1.4405,63800000.0
2006-07-28 18:43:00,1.44059,1.44079,1.44048,1.44053,44400000.0
2006-07-28 18:44:00,1.44045,1.44045,1.4396,1.4396,35600000.0
2006-07-28 18:45:00,1.43992,1.44006,1.43977,1.43977,20200000.0
2006-07-28 18:46:00,1.43997,1.43997,1.4398,1.4398,21000000.0
2006-07-28 18:47:00,1.43998,1.43998,1.43976,1.4398,30300000.0
2006-07-28 18:48:00,1.43983,1.43995,1.4397,1.43992,45000000.0
2006-07-28 18:49:00,1.4399,1.44017,1.4398,1.44017,38900000.0
2006-07-28 18:50:00,1.44031,1.44044,1.44016,1.44028,34600000.0
2006-07-28 18:51:00,1.4401,1.44021,1.43995,1.43998,54200001.0
2006-07-28 18:52:00,1.43982,1.44016,1.43982,1.44,32600000.0
2006-07-28 18:53:00,1.44014,1.44026,1.44008,1.44017,29600000.0
2006-07-28 18:54:00,1.44015,1.44044,1.43984,1.44044,32500000.0
2006-07-28 18:55:00,1.44028,1.4405,1.44028,1.44041,33000000.0
2006-07-28 18:56:00,1.44008,1.44076,1.44008,1.44025,48400000.0
2006-07-28 18:57:00,1.44061,1.44072,1.44056,1.44072,36400000.0
2006-07-28 18:58:00,1.44072,1.44073,1.44056,1.44058,28800000.0
2006-07-28 18:59:00,1.44069,1.44089,1.44034,1.44089,23000000.0
2006-07-28 19:00:00,1.4409,1.4409,1.44043,1.44058,26000000.0
2006-07-28 19:01:00,1.44057,1.44072,1.44039,1.44041,40200000.0
2006-07-28 19:02:00,1.44047,1.44068,1.4404,1.44068,25800000.0
2006-07-28 19:03:00,1.44059,1.44075,1.44033,1.4406,55800001.0
2006-07-28 19:04:00,1.44039,1.44062,1.44037,1.4406,41400000.0
2006-07-28 19:05:00,1.44068,1.4408,1.44053,1.44059,30600000.0
2006-07-28 19:06:00,1.4407,1.44077,1.44059,1.44077,20800000.0
2006-07-28 19:07:00,1.44081,1.44081,1.44044,1.4408,65000000.0
2006-07-28 19:08:00,1.44061,1.44088,1.44061,1.44073,29800000.0
2006-07-28 19:09:00,1.44077,1.44087,1.44066,1.44069,32900000.0
2006-07-28 19:10:00,1.44087,1.44103,1.44046,1.44046,53100000.0
2006-07-28 19:11:00,1.44078,1.44113,1.44078,1.44105,49600000.0
2006-07-28 19:12:00,1.44087,1.44127,1.44087,1.44115,17400000.0
2006-07-28 19:13:00,1.44103,1.44106,1.44085,1.44097,37000000.0
2006-07-28 19:14:00,1.44081,1.44103,1.44075,1.441,22800000.0
2006-07-28 19:15:00,1.44076,1.44092,1.44048,1.44092,52000000.0
2006-07-28 19:16:00,1.4407,1.44097,1.4407,1.44079,37600000.0
2006-07-28 19:17:00,1.44061,1.44076,1.44045,1.44063,34800000.0
2006-07-28 19:18:00,1.44068,1.44068,1.44047,1.4406,23200000.0
2006-07-28 19:19:00,1.44078,1.44089,1.44047,1.44088,51800000.0
2006-07-28 19:20:00,1.44091,1.44101,1.44065,1.44101,36100000.0
2006-07-28 19:21:00,1.44072,1.44105,1.44072,1.44091,37000000.0
2006-07-28 19:22:00,1.44094,1.44111,1.44074,1.44098,38400000.0
2006-07-28 19:23:00,1.44082,1.44124,1.44065,1.44113,50600000.0
2006-07-28 19:24:00,1.44113,1.44113,1.44087,1.44107,49800000.0
2006-07-28 19:25:00,1.44119,1.44119,1.44093,1.44112,41400000.0
2006-07-28 19:26:00,1.44087,1.44113,1.44065,1.44105,38600000.0
2006-07-28 19:27:00,1.44104,1.44116,1.44081,1.44113,27800000.0
2006-07-28 19:28:00,1.44085,1.44087,1.44052,1.44078,29000000.0
2006-07-28 19:29:00,1.4407,1.44081,1.44038,1.4408,25200000.0
2006-07-28 19:30:00,1.44091,1.44108,1.44085,1.44085,38600000.0
2006-07-28 19:31:00,1.44087,1.44094,1.44076,1.44094,44400000.0
2006-07-28 19:32:00,1.44093,1.44109,1.44089,1.44092,44600000.0
2006-07-28 19:33:00,1.44088,1.44091,1.44064,1.44088,47400000.0
2006-07-28 19:34:00,1.44084,1.44092,1.44063,1.44082,32800000.0
2006-07-28 19:35:00,1.44087,1.44102,1.4406,1.44096,37200000.0
2006-07-28 19:36:00,1.44083,1.44103,1.44074,1.44085,37400000.0
2006-07-28 19:37:00,1.441,1.44127,1.44081,1.44081,41800001.0
2006-07-28 19:38:00,1.44082,1.44124,1.44082,1.44105,24200000.0
2006-07-28 19:39:00,1.44122,1.4413,1.44107,1.4413,69000001.0
2006-07-28 19:40:00,1.44123,1.44136,1.44108,1.44124,37200000.0
2006-07-28 19:41:00,1.4412,1.44137,1.44112,1.44132,24800000.0
2006-07-28 19:42:00,1.44141,1.44183,1.44141,1.44183,65600001.0
2006-07-28 19:43:00,1.44182,1.44182,1.44137,1.44168,39200000.0
2006-07-28 19:44:00,1.4416,1.44169,1.44158,1.44169,51600001.0
2006-07-28 19:45:00,1.44155,1.44164,1.44145,1.44151,36400000.0
2006-07-28 19:46:00,1.44136,1.44141,1.44097,1.44097,53000000.0
2006-07-28 19:47:00,1.44133,1.44153,1.44128,1.44148,36400000.0
2006-07-28 19:48:00,1.44158,1.44158,1.44143,1.44145,38700000.0
2006-07-28 19:49:00,1.44142,1.44162,1.44142,1.44146,24100000.0
2006-07-28 19:50:00,1.44168,1.44168,1.4413,1.44148,57000000.0
2006-07-28 19:51:00,1.4413,1.44147,1.4413,1.44145,45600000.0
2006-07-28 19:52:00,1.44134,1.44162,1.44129,1.44141,35900000.0
2006-07-28 19:53:00,1.44146,1.44168,1.44144,1.44161,45600000.0
2006-07-28 19:54:00,1.44156,1.44166,1.44153,1.44166,39200000.0
2006-07-28 19:55:00,1.44162,1.4418,1.44156,1.44156,24800000.0
2006-07-28 19:56:00,1.44154,1.44171,1.44147,1.44169,27800000.0
2006-07-28 19:57:00,1.44168,1.44178,1.44158,1.44175,39700000.0
2006-07-28 19:58:00,1.44167,1.44182,1.44167,1.44167,44600001.0
2006-07-28 19:59:00,1.44182,1.44196,1.44175,1.44181,43000001.0
2006-07-28 20:00:00,1.44189,1.44215,1.44172,1.44172,34600000.0
2006-07-28 20:01:00,1.44206,1.44206,1.44169,1.44169,44200000.0
2006-07-28 20:02:00,1.44196,1.44228,1.44196,1.4421,38500000.0
2006-07-28 20:03:00,1.44218,1.4422,1.44198,1.44203,36400000.0
2006-07-28 20:04:00,1.44204,1.44211,1.44165,1.44179,99400000.0
2006-07-28 20:05:00,1.44183,1.44202,1.44169,1.44169,37800000.0
2006-07-28 20:06:00,1.44181,1.44202,1.44172,1.4418,36500000.0
2006-07-28 20:07:00,1.44174,1.44189,1.44155,1.44169,23200000.0
2006-07-28 20:08:00,1.44173,1.44173,1.44136,1.4416,22200000.0
2006-07-28 20:09:00,1.44166,1.44171,1.44164,1.4417,27000000.0
2006-07-28 20:10:00,1.44142,1.44189,1.44142,1.44172,57900000.0
2006-07-28 20:11:00,1.4416,1.44164,1.44145,1.44152,23000000.0
2006-07-28 20:12:00,1.44168,1.44179,1.44136,1.4417,39000000.0
2006-07-28 20:13:00,1.44178,1.4419,1.4415,1.4419,28000000.0
2006-07-28 20:14:00,1.44187,1.44199,1.44136,1.44194,67800000.0
2006-07-28 20:15:00,1.44204,1.44204,1.44189,1.44199,37800000.0
2006-07-28 20:16:00,1.44193,1.44225,1.44178,1.44178,42300000.0
2006-07-28 20:17:00,1.44191,1.44212,1.4417,1.44212,54600000.0
2006-07-28 20:18:00,1.44208,1.44208,1.44184,1.44188,30400000.0
2006-07-28 20:19:00,1.44197,1.44197,1.4418,1.44195,46200000.0
2006-07-28 20:20:00,1.44199,1.44214,1.4419,1.44214,34800000.0
2006-07-28 20:21:00,1.44196,1.44202,1.4419,1.44201,43200001.0
2006-07-28 20:22:00,1.44196,1.44205,1.44174,1.44196,26800000.0
2006-07-28 20:23:00,1.442,1.44205,1.44173,1.44195,43900000.0
2006-07-28 20:24:00,1.44197,1.44197,1.44174,1.44175,56700000.0
2006-07-28 20:25:00,1.44199,1.44199,1.4416,1.44163,42200000.0
2006-07-28 20:26:00,1.44181,1.44181,1.44134,1.44165,32400000.0
2006-07-28 20:27:00,1.44175,1.44177,1.44127,1.44154,31600000.0
2006-07-28 20:28:00,1.44158,1.44183,1.44155,1.44183,26800000.0
2006-07-28 20:29:00,1.44187,1.44201,1.44143,1.44185,37600000.0
2006-07-28 20:30:00,1.44198,1.44233,1.44196,1.44233,36000000.0
2006-07-28 20:31:00,1.44224,1.44224,1.44177,1.4422,31000000.0
2006-07-28 20:32:00,1.44192,1.44205,1.4415,1.44205,28600000.0
2006-07-28 20:33:00,1.4421,1.4421,1.44164,1.4418,29300000.0
2006-07-28 20:34:00,1.44175,1.44191,1.44164,1.44172,61800000.0
2006-07-28 20:35:00,1.44153,1.44171,1.4415,1.44155,33000000.0
2006-07-28 20:36:00,1.44159,1.4418,1.44149,1.44172,43100000.0
2006-07-28 20:37:00,1.4418,1.44186,1.44159,1.44178,54600000.0
2006-07-28 20:38:00,1.44192,1.44192,1.44166,1.44178,40400000.0
2006-07-28 20:39:00,1.44161,1.44175,1.44142,1.44146,61100000.0
2006-07-28 20:40:00,1.44151,1.44179,1.44151,1.4417,31800000.0
2006-07-28 20:41:00,1.44172,1.44176,1.44143,1.44168,57800000.0
2006-07-28 20:42:00,1.44156,1.44166,1.44125,1.44157,34800000.0
2006-07-28 20:43:00,1.44138,1.44139,1.44107,1.44107,46200000.0
2006-07-28 20:44:00,1.44145,1.44164,1.44125,1.44158,32800000.0
2006-07-28 20:45:00,1.44147,1.44186,1.44147,1.44154,62500000.0
2006-07-28 20:46:00,1.44187,1.44208,1.44187,1.4419,77800000.0
2006-07-28 20:47:00,1.44184,1.44196,1.4415,1.44186,42200000.0
2006-07-28 20:48:00,1.44179,1.44218,1.44179,1.44193,37200000.0
2006-07-28 20:49:00,1.44196,1.44207,1.44196,1.44199,24600000.0
2006-07-28 20:50:00,1.44198,1.44221,1.44194,1.44221,25600000.0
2006-07-28 20:51:00,1.44212,1.4423,1.44212,1.44221,25400000.0
2006-07-28 20:52:00,1.44221,1.44234,1.44216,1.44222,28400000.0
2006-07-28 20:53:00,1.44209,1.44231,1.44209,1.44226,40000000.0
2006-07-28 20:54:00,1.4419,1.4423,1.4419,1.44225,56700000.0
2006-07-28 20:55:00,1.44242,1.44272,1.44233,1.44272,28200000.0
2006-07-28 20:56:00,1.44259,1.44262,1.44249,1.44252,34000000.0
2006-07-28 20:57:00,1.44234,1.44244,1.44222,1.44242,28200000.0
2006-07-28 20:58:00,1.44256,1.44272,1.44247,1.44266,49600000.0
2006-07-28 20:59:00,1.4427,1.44313,1.44265,1.44291,58800000.0
2006-07-28 21:00:00,1.44292,1.44305,1.4427,1.44295,32800000.0
2006-07-28 21:01:00,1.44311,1.44329,1.44266,1.44266,46800001.0
2006-07-28 21:02:00,1.44321,1.44343,1.44282,1.4433,57800000.0
2006-07-28 21:03:00,1.44324,1.44324,1.44293,1.44293,23200000.0
2006-07-28 21:04:00,1.44289,1.44289,1.44269,1.44283,21800000.0
2006-07-28 21:05:00,1.44254,1.44302,1.44254,1.4428,42600000.0
2006-07-28 21:06:00,1.44299,1.44299,1.44266,1.44278,37600000.0
2006-07-28 21:07:00,1.44279,1.44279,1.44255,1.44273,42200001.0
2006-07-28 21:08:00,1.44269,1.44279,1.44261,1.44279,43800000.0
2006-07-28 21:09:00,1.44284,1.44284,1.44264,1.44279,37800000.0
2006-07-28 21:10:00,1.44272,1.44272,1.44241,1.44254,39000000.0
2006-07-28 21:11:00,1.44258,1.44267,1.44232,1.44245,41400000.0
2006-07-28 21:12:00,1.44257,1.44274,1.44252,1.44258,43300000.0
2006-07-28 21:13:00,1.44253,1.44277,1.44252,1.44263,68600000.0
2006-07-28 21:14:00,1.4426,1.44286,1.44258,1.44265,47900000.0
2006-07-28 21:15:00,1.44263,1.44281,1.44263,1.44273,34000000.0
2006-07-28 21:16:00,1.44247,1.44293,1.44247,1.44281,26400000.0
2006-07-28 21:17:00,1.44259,1.44259,1.4422,1.4422,41100000.0
2006-07-28 21:18:00,1.44254,1.44254,1.44189,1.44212,30200000.0
2006-07-28 21:19:00,1.44186,1.44229,1.44186,1.44229,40200000.0
2006-07-28 21:20:00,1.44241,1.44258,1.44235,1.44241,44800000.0
2006-07-28 21:21:00,1.44238,1.44265,1.44238,1.44248,28000000.0
2006-07-28 21:22:00,1.44205,1.44252,1.44205,1.44227,30800000.0
2006-07-28 21:23:00,1.44209,1.44209,1.44155,1.44155,46600000.0
2006-07-28 21:24:00,1.44201,1.44246,1.44196,1.44215,51700000.0
2006-07-28 21:25:00,1.4423,1.4425,1.44208,1.44208,29800000.0
2006-07-28 21:26:00,1.44235,1.44247,1.44225,1.44225,38600000.0
2006-07-28 21:27:00,1.44225,1.44237,1.44225,1.4423,24000000.0
2006-07-28 21:28:00,1.44227,1.44243,1.44227,1.4424,46600001.0
2006-07-28 21:29:00,1.44248,1.44248,1.44233,1.44242,37600000.0
2006-07-28 21:30:00,1.44241,1.44241,1.44199,1.44238,30000000.0
2006-07-28 21:31:00,1.44252,1.44252,1.44233,1.4424,38500000.0
2006-07-28 21:32:00,1.44241,1.44241,1.44216,1.4422,32200000.0
2006-07-28 21:33:00,1.44228,1.44236,1.44206,1.44219,35100000.0
2006-07-28 21:34:00,1.44218,1.44222,1.44208,1.44214,43600000.0
2006-07-28 21:35:00,1.44193,1.44206,1.4416,1.44206,44400001.0
2006-07-28 21:36:00,1.44213,1.44213,1.44177,1.44205,37800000.0
2006-07-28 21:37:00,1.44206,1.44213,1.44197,1.44212,30800000.0
2006-07-28 21:38:00,1.44216,1.44216,1.44198,1.44208,70700001.0
2006-07-28 21:39:00,1.44207,1.44237,1.44207,1.44228,36300000.0
2006-07-28 21:40:00,1.44222,1.44242,1.44222,1.44227,35800000.0
2006-07-28 21:41:00,1.44209,1.44233,1.44208,1.44219,39800000.0
2006-07-28 21:42:00,1.44246,1.44257,1.44227,1.44227,27200000.0
2006-07-28 21:43:00,1.44255,1.44275,1.44246,1.44275,32800000.0
2006-07-28 21:44:00,1.44257,1.44257,1.44233,1.44233,20800000.0
2006-07-28 21:45:00,1.4425,1.4425,1.44226,1.44226,35600000.0
2006-07-28 21:46:00,1.4422,1.44228,1.44193,1.44208,43800000.0
2006-07-28 21:47:00,1.44204,1.44227,1.44194,1.44194,30200000.0
2006-07-28 21:48:00,1.44199,1.44199,1.4416,1.44171,54200000.0
2006-07-28 21:49:00,1.44177,1.44192,1.44175,1.44192,34800000.0
2006-07-28 21:50:00,1.44208,1.44208,1.44183,1.44193,56800000.0
2006-07-28 21:51:00,1.44199,1.44219,1.44199,1.44219,30200000.0
2006-07-28 21:52:00,1.4422,1.44255,1.4422,1.44241,50200000.0
2006-07-28 21:53:00,1.44243,1.4427,1.44227,1.44227,41800000.0
2006-07-28 21:54:00,1.44202,1.44236,1.44202,1.44224,39800000.0
2006-07-28 21:55:00,1.44221,1.4423,1.44209,1.4423,52000000.0
2006-07-28 21:56:00,1.44234,1.44259,1.44234,1.44256,49200000.0
2006-07-28 21:57:00,1.44266,1.44271,1.44224,1.4426,37800000.0
2006-07-28 21:58:00,1.44252,1.44284,1.44249,1.44267,33700000.0
2006-07-28 21:59:00,1.44266,1.4427,1.44241,1.4425,42200000.0
2006-07-28 22:00:00,1.44278,1.4429,1.44273,1.44279,31600000.0
2006-07-28 22:01:00,1.44262,1.44296,1.4426,1.4428,35100000.0
2006-07-28 22:02:00,1.44277,1.44287,1.44261,1.44261,31800000.0
2006-07-28 22:03:00,1.44289,1.44295,1.44264,1.44295,53600000.0
2006-07-28 22:04:00,1.44297,1.44301,1.44279,1.44288,40200000.0
2006-07-28 22:05:00,1.44299,1.44302,1.44279,1.44302,51700000.0
2006-07-28 22:06:00,1.4431,1.4431,1.44268,1.44297,34200000.0
2006-07-28 22:07:00,1.44296,1.44321,1.44296,1.44301,29200000.0
2006-07-28 22:08:00,1.44274,1.44336,1.44274,1.44336,28200000.0
2006-07-28 22:09:00,1.44317,1.44322,1.44285,1.44304,37000001.0
2006-07-28 22:10:00,1.44303,1.44304,1.44286,1.44303,38400000.0
2006-07-28 22:11:00,1.443,1.44315,1.4429,1.4429,23200000.0
2006-07-28 22:12:00,1.44297,1.44308,1.44286,1.44286,60200000.0
2006-07-28 22:13:00,1.44293,1.44301,1.44289,1.44289,22900000.0
2006-07-28 22:14:00,1.44259,1.44292,1.44259,1.44267,66200000.0
2006-07-28 22:15:00,1.44278,1.44307,1.44277,1.44296,58000000.0
2006-07-28 22:16:00,1.44291,1.443,1.44274,1.44274,25800000.0
2006-07-28 22:17:00,1.44307,1.44323,1.44296,1.44317,53800001.0
2006-07-28 22:18:00,1.44322,1.44322,1.4429,1.4429,46600001.0
2006-07-28 22:19:00,1.44289,1.44316,1.44289,1.44308,40200000.0
2006-07-28 22:20:00,1.443,1.44313,1.44287,1.44306,44200000.0
2006-07-28 22:21:00,1.44293,1.44308,1.44266,1.44292,35100000.0
2006-07-28 22:22:00,1.44296,1.44296,1.44272,1.44285,33600000.0
2006-07-28 22:23:00,1.44299,1.44305,1.44287,1.44287,23200000.0
2006-07-28 22:24:00,1.44309,1.4437,1.44309,1.44356,50500000.0
2006-07-28 22:25:00,1.44345,1.44354,1.44334,1.44347,32800000.0
2006-07-28 22:26:00,1.44333,1.44367,1.44333,1.44367,38000000.0
2006-07-28 22:27:00,1.44348,1.44366,1.44327,1.44348,44800000.0
2006-07-28 22:28:00,1.44343,1.44366,1.44342,1.44353,44900000.0
2006-07-28 22:29:00,1.44352,1.44373,1.44344,1.44373,22200000.0
2006-07-28 22:30:00,1.44375,1.44375,1.44351,1.44351,33000000.0
2006-07-28 22:31:00,1.44355,1.44364,1.44294,1.44358,38200001.0
2006-07-28 22:32:00,1.44341,1.44362,1.44339,1.44358,32800000.0
2006-07-28 22:33:00,1.44352,1.44376,1.44352,1.44376,37200000.0
2006-07-28 22:34:00,1.44374,1.4438,1.44333,1.44341,40400000.0
2006-07-28 22:35:00,1.44364,1.4438,1.44364,1.44371,35200000.0
2006-07-28 22:36:00,1.44372,1.44372,1.44305,1.44305,60900001.0
2006-07-28 22:37:00,1.44358,1.44363,1.44343,1.44356,55300000.0
2006-07-28 22:38:00,1.44349,1.44385,1.44349,1.44364,32400000.0
2006-07-28 22:39:00,1.44359,1.44375,1.44349,1.44358,32800000.0
2006-07-28 22:40:00,1.44373,1.44388,1.44347,1.44347,37800000.0
2006-07-28 22:41:00,1.44378,1.444,1.44375,1.44398,38400000.0
2006-07-28 22:42:00,1.44407,1.44407,1.44387,1.44398,35800000.0
2006-07-28 22:43:00,1.44397,1.44405,1.44385,1.444,30200000.0
2006-07-28 22:44:00,1.44391,1.44402,1.4438,1.44401,29600000.0
2006-07-28 22:45:00,1.44398,1.44399,1.44385,1.44399,20600000.0
2006-07-28 22:46:00,1.44386,1.44386,1.44321,1.44321,29600000.0
2006-07-28 22:47:00,1.44341,1.44366,1.44341,1.44342,43600000.0
2006-07-28 22:48:00,1.44317,1.44351,1.44317,1.44344,29200000.0
2006-07-28 22:49:00,1.4434,1.4437,1.4433,1.44355,21800000.0
2006-07-28 22:50:00,1.44363,1.4438,1.44356,1.44356,26700000.0
2006-07-28 22:51:00,1.44373,1.44386,1.44368,1.44386,20800000.0
2006-07-28 22:52:00,1.44375,1.44391,1.44356,1.44356,25200000.0
2006-07-28 22:53:00,1.44372,1.4438,1.44338,1.44365,66300000.0
2006-07-28 22:54:00,1.44354,1.44356,1.44333,1.44334,21800000.0
2006-07-28 22:55:00,1.44356,1.44356,1.44331,1.44335,29200000.0
2006-07-28 22:56:00,1.44356,1.44385,1.44348,1.44385,25400000.0
2006-07-28 22:57:00,1.44367,1.44367,1.44305,1.44305,43400000.0
2006-07-28 22:58:00,1.44319,1.44358,1.44319,1.44356,20800000.0
2006-07-28 22:59:00,1.44374,1.44375,1.44354,1.44366,25800000.0
2006-07-30 23:35:00,1.44364,1.44364,1.44344,1.44349,29200000.0
2006-07-30 23:36:00,1.44359,1.44359,1.44346,1.44346,45700000.0
2006-07-30 23:37:00,1.44357,1.44363,1.44352,1.44362,50600002.0
2006-07-30 23:38:00,1.44365,1.44373,1.44357,1.44372,58600001.0
2006-07-30 23:39:00,1.44356,1.44368,1.44353,1.44364,40400000.0
2006-07-30 23:40:00,1.44399,1.4442,1.44391,1.44391,56500000.0
2006-07-30 23:41:00,1.44399,1.44399,1.44336,1.44336,45600000.0
2006-07-30 23:42:00,1.44401,1.44401,1.44378,1.44386,53800001.0
2006-07-30 23:43:00,1.44396,1.44402,1.4435,1.44393,30800000.0
2006-07-30 23:44:00,1.44409,1.44409,1.44392,1.444,41200000.0
2006-07-30 23:45:00,1.44386,1.44409,1.44366,1.44389,31600000.0
2006-07-30 23:46:00,1.44407,1.44407,1.44394,1.444,56800000.0
2006-07-30 23:47:00,1.44402,1.44402,1.44375,1.44391,42400000.0
2006-07-30 23:48:00,1.44389,1.44389,1.44357,1.44376,51200000.0
2006-07-30 23:49:00,1.44394,1.44394,1.44351,1.44375,25600000.0
2006-07-30 23:50:00,1.44381,1.44392,1.44356,1.44376,38900000.0
2006-07-30 23:51:00,1.44388,1.44388,1.44357,1.44371,37800000.0
2006-07-30 23:52:00,1.44379,1.44387,1.4435,1.44386,37200001.0
2006-07-30 23:53:00,1.44204,1.44204,1.44174,1.44194,28600000.0
2006-07-30 23:54:00,1.4418,1.4418,1.44102,1.44102,47400000.0
2006-07-30 23:55:00,1.44156,1.44193,1.44156,1.44193,32800000.0
2006-07-30 23:56:00,1.44205,1.44205,1.44175,1.44187,87900000.0
2006-07-30 23:57:00,1.4419,1.44198,1.44185,1.44198,33000000.0
2006-07-30 23:58:00,1.44209,1.44227,1.44181,1.44223,47800001.0
2006-07-30 23:59:00,1.44185,1.44195,1.44165,1.4417,43100000.0
2006-07-31 00:00:00,1.44188,1.44212,1.44178,1.44205,48200000.0
2006-07-31 00:01:00,1.44211,1.44218,1.44192,1.44218,30600000.0
2006-07-31 00:02:00,1.44223,1.44236,1.44184,1.44232,56600000.0
2006-07-31 00:03:00,1.44205,1.44213,1.44183,1.44195,47000000.0
2006-07-31 00:04:00,1.44166,1.44188,1.44166,1.44188,28000000.0
2006-07-31 00:05:00,1.44197,1.44197,1.44174,1.44174,32600000.0
2006-07-31 00:06:00,1.44183,1.44204,1.44183,1.44204,28000000.0
2006-07-31 00:07:00,1.44192,1.44202,1.44177,1.44187,30800000.0
2006-07-31 00:08:00,1.44189,1.44192,1.44162,1.44175,60300000.0
2006-07-31 00:09:00,1.44156,1.44174,1.44141,1.44156,45200000.0
2006-07-31 00:10:00,1.44171,1.44191,1.44163,1.44187,25800000.0
2006-07-31 00:11:00,1.44194,1.44199,1.44174,1.44192,31400000.0
2006-07-31 00:12:00,1.44202,1.44202,1.44179,1.44179,47000001.0
2006-07-31 00:13:00,1.44198,1.44205,1.44167,1.44205,32200000.0
2006-07-31 00:14:00,1.442,1.4421,1.44178,1.44194,45500000.0
2006-07-31 00:15:00,1.44164,1.44179,1.44164,1.44164,59000001.0
2006-07-31 00:16:00,1.44177,1.44184,1.44161,1.44164,27000000.0
2006-07-31 00:17:00,1.44163,1.44186,1.44163,1.44186,33600000.0
2006-07-31 00:18:00,1.4419,1.44195,1.4417,1.4417,30200000.0
2006-07-31 00:19:00,1.44183,1.4419,1.44175,1.4419,23200000.0
2006-07-31 00:20:00,1.44169,1.44169,1.44102,1.44102,33000000.0
2006-07-31 00:21:00,1.44136,1.44144,1.44124,1.44137,29000000.0
2006-07-31 00:22:00,1.44128,1.44147,1.44119,1.44125,33000000.0
2006-07-31 00:23:00,1.44103,1.44115,1.44058,1.44098,57000001.0
2006-07-31 00:24:00,1.4412,1.44121,1.44096,1.44121,58300000.0
2006-07-31 00:25:00,1.44111,1.44132,1.44099,1.44111,58500001.0
2006-07-31 00:26:00,1.44109,1.4412,1.44095,1.44118,33200000.0
2006-07-31 00:27:00,1.44129,1.44133,1.44122,1.44129,28200000.0
2006-07-31 00:28:00,1.44128,1.44136,1.44106,1.44119,97800000.0
2006-07-31 00:29:00,1.44121,1.4414,1.44114,1.44122,47400000.0
2006-07-31 00:30:00,1.44109,1.44157,1.44109,1.44111,32600000.0
2006-07-31 00:31:00,1.44115,1.44124,1.44114,1.44124,29800000.0
2006-07-31 00:32:00,1.44119,1.44119,1.44078,1.44078,35400000.0
2006-07-31 00:33:00,1.44101,1.44101,1.44074,1.4408,27800000.0
2006-07-31 00:34:00,1.44065,1.4408,1.44052,1.44052,23800000.0
2006-07-31 00:35:00,1.44082,1.44082,1.44058,1.44079,35900000.0
2006-07-31 00:36:00,1.44071,1.44071,1.44056,1.44064,37800000.0
2006-07-31 00:37:00,1.44057,1.44057,1.44032,1.44032,32600000.0
2006-07-31 00:38:00,1.44034,1.44036,1.44016,1.44021,55500000.0
2006-07-31 00:39:00,1.44033,1.44054,1.44014,1.44025,87200002.0
2006-07-31 00:40:00,1.44026,1.44036,1.44016,1.44036,32900000.0
2006-07-31 00:41:00,1.4404,1.44045,1.44016,1.44033,34000000.0
2006-07-31 00:42:00,1.44033,1.44052,1.44032,1.44042,21600000.0
2006-07-31 00:43:00,1.4402,1.44048,1.43996,1.44048,25600000.0
2006-07-31 00:44:00,1.44051,1.44055,1.4404,1.44054,31800000.0
2006-07-31 00:45:00,1.44055,1.44055,1.44031,1.44042,48700000.0
2006-07-31 00:46:00,1.44052,1.44069,1.44046,1.44069,37600000.0
2006-07-31 00:47:00,1.44061,1.44061,1.44036,1.44042,36200001.0
2006-07-31 00:48:00,1.4402,1.44053,1.4402,1.44039,48600000.0
2006-07-31 00:49:00,1.44061,1.44068,1.44039,1.44063,35000000.0
2006-07-31 00:50:00,1.44055,1.44073,1.44046,1.44063,24600000.0
2006-07-31 00:51:00,1.44059,1.44075,1.44052,1.44073,47200000.0
2006-07-31 00:52:00,1.4406,1.44075,1.44055,1.44075,30200000.0
2006-07-31 00:53:00,1.44052,1.44075,1.4405,1.44075,31200000.0
2006-07-31 00:54:00,1.44037,1.44075,1.44037,1.44075,24000000.0
2006-07-31 00:55:00,1.44077,1.44085,1.44045,1.44085,36000000.0
2006-07-31 00:56:00,1.4408,1.44082,1.44056,1.4406,37000000.0
2006-07-31 00:57:00,1.44083,1.44099,1.44074,1.44074,35200000.0
2006-07-31 00:58:00,1.44105,1.44105,1.4408,1.44092,42400000.0
2006-07-31 00:59:00,1.44126,1.44132,1.44123,1.44132,38000000.0
2006-07-31 01:00:00,1.44127,1.44134,1.44112,1.44117,56700000.0
2006-07-31 01:01:00,1.44119,1.44132,1.44109,1.44117,45000000.0
2006-07-31 01:02:00,1.44134,1.44137,1.44092,1.44092,51000000.0
2006-07-31 01:03:00,1.44135,1.44144,1.44117,1.44134,36200000.0
2006-07-31 01:04:00,1.44137,1.44141,1.44133,1.44136,37600000.0
2006-07-31 01:05:00,1.44142,1.4415,1.4413,1.44137,36600000.0
2006-07-31 01:06:00,1.44148,1.44148,1.44123,1.44145,48700000.0
2006-07-31 01:07:00,1.44145,1.44158,1.44131,1.44141,32000000.0
2006-07-31 01:08:00,1.44155,1.44169,1.44122,1.44122,27400000.0
2006-07-31 01:09:00,1.44154,1.44154,1.4413,1.44144,25800000.0
2006-07-31 01:10:00,1.44137,1.44145,1.44107,1.4413,36300000.0
2006-07-31 01:11:00,1.44129,1.44152,1.44129,1.44152,28400000.0
2006-07-31 01:12:00,1.44139,1.44155,1.44112,1.44144,32800000.0
2006-07-31 01:13:00,1.44162,1.44162,1.44132,1.44152,43500000.0
2006-07-31 01:14:00,1.44129,1.44144,1.44111,1.44129,38300000.0
2006-07-31 01:15:00,1.44134,1.44139,1.44106,1.44134,34000000.0
2006-07-31 01:16:00,1.44129,1.44147,1.44119,1.44132,47200000.0
2006-07-31 01:17:00,1.44139,1.44149,1.44125,1.44145,29800000.0
2006-07-31 01:18:00,1.44144,1.44177,1.44133,1.44177,23600000.0
2006-07-31 01:19:00,1.44166,1.44181,1.4416,1.44167,59400000.0
2006-07-31 01:20:00,1.44175,1.44188,1.44125,1.44188,38300000.0
2006-07-31 01:21:00,1.44168,1.44204,1.44168,1.44181,29000000.0
2006-07-31 01:22:00,1.44186,1.44191,1.44163,1.44181,31400000.0
2006-07-31 01:23:00,1.44171,1.44179,1.44149,1.44149,39600000.0
2006-07-31 01:24:00,1.44177,1.44185,1.44168,1.44184,27800000.0
2006-07-31 01:25:00,1.44183,1.44213,1.44162,1.44205,33400000.0
2006-07-31 01:26:00,1.44192,1.44215,1.4419,1.44205,30400000.0
2006-07-31 01:27:00,1.44205,1.44213,1.4419,1.44213,33500000.0
2006-07-31 01:28:00,1.442,1.44215,1.44175,1.44208,44400000.0
2006-07-31 01:29:00,1.44215,1.44215,1.442,1.44203,20800000.0
2006-07-31 01:30:00,1.44213,1.44213,1.44165,1.442,46600001.0
2006-07-31 01:31:00,1.44191,1.44209,1.44181,1.44209,37500000.0
2006-07-31 01:32:00,1.44214,1.44236,1.44208,1.44224,28200000.0
2006-07-31 01:33:00,1.44233,1.44241,1.4422,1.44236,42300000.0
2006-07-31 01:34:00,1.44229,1.44234,1.44186,1.44224,34800000.0
2006-07-31 01:35:00,1.44222,1.44234,1.44196,1.44196,33600000.0
2006-07-31 01:36:00,1.44228,1.4425,1.44228,1.44242,35600000.0
2006-07-31 01:37:00,1.44251,1.44268,1.44229,1.4426,55300000.0
2006-07-31 01:38:00,1.44244,1.44245,1.44219,1.44238,31000000.0
2006-07-31 01:39:00,1.44217,1.44226,1.44178,1.44208,53100001.0
2006-07-31 01:40:00,1.44206,1.44242,1.44206,1.44238,41400001.0
2006-07-31 01:41:00,1.44226,1.44266,1.44226,1.44238,32200000.0
2006-07-31 01:42:00,1.44244,1.44255,1.44227,1.44243,30200000.0
2006-07-31 01:43:00,1.44244,1.44258,1.442,1.4425,28300000.0
2006-07-31 01:44:00,1.44258,1.44261,1.4423,1.44259,26600000.0
2006-07-31 01:45:00,1.44257,1.44265,1.44241,1.44252,40000000.0
2006-07-31 01:46:00,1.44254,1.44269,1.44233,1.44243,30400000.0
2006-07-31 01:47:00,1.44244,1.44264,1.44231,1.44231,40400000.0
2006-07-31 01:48:00,1.44242,1.44249,1.44204,1.44204,38600000.0
2006-07-31 01:49:00,1.44237,1.4425,1.44187,1.44232,36300000.0
2006-07-31 01:50:00,1.44231,1.4426,1.442,1.44254,28600000.0
2006-07-31 01:51:00,1.44253,1.44256,1.44243,1.44248,17400000.0
2006-07-31 01:52:00,1.44266,1.44274,1.44248,1.44248,45700000.0
2006-07-31 01:53:00,1.44264,1.44266,1.44254,1.44256,47400000.0
2006-07-31 01:54:00,1.44269,1.44296,1.44268,1.44277,49600000.0
2006-07-31 01:55:00,1.44267,1.44282,1.44253,1.44253,42200000.0
2006-07-31 01:56:00,1.4425,1.44273,1.44237,1.44245,67300001.0
2006-07-31 01:57:00,1.44295,1.44319,1.44292,1.44308,41400000.0
2006-07-31 01:58:00,1.44291,1.44303,1.44261,1.44271,27200000.0
2006-07-31 01:59:00,1.44282,1.44288,1.44275,1.44282,55800000.0
2006-07-31 02:00:00,1.44258,1.44291,1.44258,1.44258,38400001.0
2006-07-31 02:01:00,1.4423,1.4423,1.44208,1.44212,60200000.0
2006-07-31 02:02:00,1.44213,1.44258,1.44213,1.44246,74200000.0
2006-07-31 02:03:00,1.44255,1.44277,1.44255,1.44277,81700000.0
2006-07-31 02:04:00,1.44271,1.44271,1.44249,1.44249,48400000.0
2006-07-31 02:05:00,1.44253,1.44253,1.44244,1.44247,57400001.0
2006-07-31 02:06:00,1.44258,1.44258,1.44219,1.44253,74500000.0
2006-07-31 02:07:00,1.44255,1.44272,1.44215,1.44272,207200000.0
2006-07-31 02:08:00,1.44277,1.44277,1.4427,1.44273,60000000.0
2006-07-31 02:09:00,1.44239,1.44254,1.44209,1.44249,161000000.0
2006-07-31 02:10:00,1.44219,1.44255,1.44208,1.44208,154400000.0
2006-07-31 02:11:00,1.44206,1.44212,1.44206,1.4421,45800000.0
2006-07-31 02:12:00,1.44205,1.44248,1.44205,1.44248,80000000.0
2006-07-31 02:13:00,1.44238,1.44251,1.44238,1.44251,40400000.0
2006-07-31 02:14:00,1.44245,1.44249,1.44216,1.44236,170600000.0
2006-07-31 02:15:00,1.44232,1.44232,1.44206,1.44215,212600000.0
2006-07-31 02:16:00,1.44248,1.44257,1.44234,1.44257,39700000.0
2006-07-31 02:17:00,1.44233,1.44268,1.44205,1.44227,166800000.0
2006-07-31 02:18:00,1.44251,1.44278,1.44211,1.44259,46300000.0
2006-07-31 02:19:00,1.44274,1.44302,1.4426,1.44263,23600000.0
2006-07-31 02:20:00,1.44269,1.44285,1.44259,1.4427,56200000.0
2006-07-31 02:21:00,1.44249,1.44273,1.44246,1.44269,55400000.0
2006-07-31 02:22:00,1.44228,1.44228,1.4422,1.44221,28400000.0
2006-07-31 02:23:00,1.44233,1.44233,1.44212,1.44213,45800000.0
2006-07-31 02:24:00,1.44204,1.44226,1.44195,1.44224,30700000.0
2006-07-31 02:25:00,1.44218,1.44225,1.442,1.44207,104800000.0
2006-07-31 02:26:00,1.44199,1.44247,1.44199,1.44228,78600000.0
2006-07-31 02:27:00,1.4425,1.44256,1.44241,1.44245,63400000.0
2006-07-31 02:28:00,1.44247,1.44247,1.44229,1.44236,42000000.0
2006-07-31 02:29:00,1.44254,1.44254,1.4422,1.44242,36600000.0
2006-07-31 02:30:00,1.44255,1.44255,1.44227,1.44239,42200000.0
2006-07-31 02:31:00,1.44222,1.4425,1.44215,1.44226,44000000.0
2006-07-31 02:32:00,1.44241,1.44241,1.44219,1.44223,41600000.0
2006-07-31 02:33:00,1.44199,1.44201,1.44182,1.44193,224900000.0
2006-07-31 02:34:00,1.4423,1.4423,1.44205,1.44215,44800000.0
2006-07-31 02:35:00,1.44228,1.44255,1.44201,1.44201,62800000.0
2006-07-31 02:36:00,1.44235,1.44249,1.44227,1.44237,30600000.0
2006-07-31 02:37:00,1.44199,1.44211,1.44187,1.44191,114600001.0
2006-07-31 02:38:00,1.44199,1.44207,1.44194,1.44198,33000000.0
2006-07-31 02:39:00,1.44207,1.44211,1.44199,1.44206,24800000.0
2006-07-31 02:40:00,1.44215,1.44222,1.44204,1.44208,31600000.0
2006-07-31 02:41:00,1.44202,1.44213,1.44174,1.44174,28000000.0
2006-07-31 02:42:00,1.44174,1.44174,1.44166,1.44169,32600000.0
2006-07-31 02:43:00,1.44163,1.44198,1.44163,1.44198,35500000.0
2006-07-31 02:44:00,1.44196,1.44209,1.44186,1.44209,35000000.0
2006-07-31 02:45:00,1.44155,1.44172,1.44147,1.44172,57800000.0
2006-07-31 02:46:00,1.44163,1.44167,1.44144,1.44149,166200001.0
2006-07-31 02:47:00,1.44197,1.44214,1.44156,1.44197,183500000.0
2006-07-31 02:48:00,1.44187,1.4421,1.44187,1.44202,125300001.0
2006-07-31 02:49:00,1.44186,1.44193,1.44143,1.44149,62300000.0
2006-07-31 02:50:00,1.44166,1.44198,1.44145,1.44196,134700002.0
2006-07-31 02:51:00,1.44162,1.44188,1.44153,1.44188,63700000.0
2006-07-31 02:52:00,1.44213,1.44224,1.44204,1.44213,52000000.0
2006-07-31 02:53:00,1.44213,1.44213,1.44171,1.44197,28900000.0
2006-07-31 02:54:00,1.44219,1.44285,1.44219,1.44262,42000000.0
2006-07-31 02:55:00,1.44249,1.44273,1.442,1.44267,33000000.0
2006-07-31 02:56:00,1.44268,1.44287,1.44268,1.44287,91100001.0
2006-07-31 02:57:00,1.44294,1.44295,1.44282,1.44282,53400000.0
2006-07-31 02:58:00,1.44267,1.44267,1.44205,1.44205,61300000.0
2006-07-31 02:59:00,1.44204,1.44221,1.44204,1.44206,60300000.0
2006-07-31 03:00:00,1.44214,1.4422,1.44204,1.44212,133100000.0
2006-07-31 03:01:00,1.44193,1.44203,1.44191,1.44201,37000000.0
2006-07-31 03:02:00,1.4422,1.4422,1.44206,1.44214,42000000.0
2006-07-31 03:03:00,1.44239,1.44257,1.44239,1.44257,58600000.0
2006-07-31 03:04:00,1.44265,1.44299,1.44248,1.44259,46800000.0
2006-07-31 03:05:00,1.44254,1.44254,1.44208,1.4421,41000000.0
2006-07-31 03:06:00,1.44226,1.44241,1.44226,1.44241,70000000.0
2006-07-31 03:07:00,1.44235,1.44269,1.44219,1.44269,77200000.0
2006-07-31 03:08:00,1.4426,1.4426,1.44188,1.44188,69300000.0
2006-07-31 03:09:00,1.44226,1.4425,1.44205,1.44249,50600001.0
2006-07-31 03:10:00,1.44206,1.44243,1.44206,1.4424,30800000.0
2006-07-31 03:11:00,1.4419,1.44192,1.44172,1.44172,34000000.0
2006-07-31 03:12:00,1.44182,1.44194,1.4415,1.44171,39600000.0
2006-07-31 03:13:00,1.44143,1.44183,1.4414,1.4417,51600000.0
2006-07-31 03:14:00,1.44154,1.44174,1.44123,1.44135,41700000.0
2006-07-31 03:15:00,1.44116,1.44172,1.44116,1.44133,21800000.0
2006-07-31 03:16:00,1.44109,1.44134,1.44082,1.44122,23400000.0
2006-07-31 03:17:00,1.44083,1.44107,1.44065,1.44102,44400000.0
2006-07-31 03:18:00,1.44096,1.44124,1.44087,1.44124,25400000.0
2006-07-31 03:19:00,1.44122,1.44123,1.44101,1.44119,20400000.0
2006-07-31 03:20:00,1.4408,1.44126,1.4408,1.44126,41800000.0
2006-07-31 03:21:00,1.44094,1.44098,1.4409,1.44091,40200000.0
2006-07-31 03:22:00,1.44096,1.4411,1.44095,1.4411,63200000.0
2006-07-31 03:23:00,1.44115,1.44115,1.44097,1.44104,76200001.0
2006-07-31 03:24:00,1.44105,1.4412,1.44101,1.44101,78400001.0
2006-07-31 03:25:00,1.44149,1.44149,1.44103,1.44122,46800000.0
2006-07-31 03:26:00,1.44098,1.44113,1.44092,1.44096,145600000.0
2006-07-31 03:27:00,1.44098,1.4411,1.4409,1.44102,92800000.0
2006-07-31 03:28:00,1.44092,1.44096,1.44081,1.44092,38600000.0
2006-07-31 03:29:00,1.44092,1.44097,1.44089,1.44094,40400000.0
2006-07-31 03:30:00,1.44108,1.44111,1.44091,1.44111,71800001.0
2006-07-31 03:31:00,1.44108,1.44138,1.44108,1.44138,47200000.0
2006-07-31 03:32:00,1.44131,1.44148,1.44121,1.44121,28200000.0
2006-07-31 03:33:00,1.44099,1.44107,1.44099,1.44099,29200000.0
2006-07-31 03:34:00,1.44112,1.44124,1.44083,1.44091,30600000.0
2006-07-31 03:35:00,1.44115,1.44122,1.44097,1.44107,71500000.0
2006-07-31 03:36:00,1.44117,1.44147,1.44099,1.44142,41000000.0
2006-07-31 03:37:00,1.44135,1.44143,1.44096,1.44143,46900000.0
2006-07-31 03:38:00,1.44155,1.44167,1.4414,1.44159,37400000.0
2006-07-31 03:39:00,1.44122,1.44122,1.44098,1.44098,72000000.0
2006-07-31 03:40:00,1.44097,1.44163,1.44097,1.44132,96800000.0
2006-07-31 03:41:00,1.44118,1.44137,1.44118,1.44136,73800001.0
2006-07-31 03:42:00,1.44135,1.44145,1.44132,1.44142,86500000.0
2006-07-31 03:43:00,1.44132,1.4414,1.44131,1.44139,24600000.0
2006-07-31 03:44:00,1.44114,1.44127,1.44103,1.44113,23400000.0
2006-07-31 03:45:00,1.44121,1.44144,1.44113,1.44144,49600000.0
2006-07-31 03:46:00,1.44109,1.44113,1.44096,1.44096,47900001.0
2006-07-31 03:47:00,1.44098,1.44111,1.44096,1.44096,27800000.0
2006-07-31 03:48:00,1.44131,1.44141,1.44111,1.44126,25600000.0
2006-07-31 03:49:00,1.44121,1.44121,1.44071,1.44076,35200000.0
2006-07-31 03:50:00,1.44098,1.44098,1.4406,1.44066,110800000.0
2006-07-31 03:51:00,1.44087,1.44087,1.44075,1.44076,40000000.0
2006-07-31 03:52:00,1.44079,1.44092,1.44059,1.44063,99800000.0
2006-07-31 03:53:00,1.44066,1.44076,1.44056,1.44074,78400000.0
2006-07-31 03:54:00,1.44094,1.44143,1.44094,1.44101,35600000.0
2006-07-31 03:55:00,1.44123,1.4413,1.44101,1.4413,37600000.0
2006-07-31 03:56:00,1.44113,1.44113,1.44101,1.44101,13600000.0
2006-07-31 03:57:00,1.44053,1.44053,1.44029,1.44047,165500002.0
2006-07-31 03:58:00,1.44042,1.44124,1.44025,1.44025,230400000.0
2006-07-31 03:59:00,1.44059,1.4409,1.44058,1.44075,171100001.0
2006-07-31 04:00:00,1.44077,1.44084,1.44065,1.44067,71600000.0
2006-07-31 04:01:00,1.44088,1.44113,1.44076,1.44111,121200000.0
2006-07-31 04:02:00,1.44121,1.44144,1.44102,1.44108,113700000.0
2006-07-31 04:03:00,1.44117,1.44117,1.44086,1.44117,107400000.0
2006-07-31 04:04:00,1.44107,1.44122,1.44103,1.44117,118300000.0
2006-07-31 04:05:00,1.44114,1.442,1.44114,1.44161,235000002.0
2006-07-31 04:06:00,1.44106,1.44152,1.44106,1.44134,97700000.0
2006-07-31 04:07:00,1.44145,1.44145,1.44117,1.44122,132400000.0
2006-07-31 04:08:00,1.44174,1.44184,1.4416,1.4416,12600000.0
2006-07-31 04:09:00,1.44152,1.44152,1.44127,1.44147,38500000.0
2006-07-31 04:10:00,1.44137,1.44142,1.44111,1.44126,124800000.0
2006-07-31 04:11:00,1.44136,1.44161,1.44107,1.44115,51300000.0
2006-07-31 04:12:00,1.44105,1.44117,1.44105,1.44116,82800000.0
2006-07-31 04:13:00,1.4412,1.44132,1.44114,1.44114,76800000.0
2006-07-31 04:14:00,1.44119,1.44133,1.44113,1.44133,65200000.0
2006-07-31 04:15:00,1.44138,1.44161,1.44135,1.44155,75300000.0
2006-07-31 04:16:00,1.44148,1.44152,1.44116,1.44131,92400000.0
2006-07-31 04:17:00,1.44139,1.44139,1.44125,1.44133,45800000.0
2006-07-31 04:18:00,1.44133,1.44148,1.44128,1.44133,156100000.0
2006-07-31 04:19:00,1.44133,1.44142,1.44129,1.44142,62600000.0
2006-07-31 04:20:00,1.44136,1.44156,1.44122,1.44122,179200000.0
2006-07-31 04:21:00,1.44121,1.44132,1.44116,1.44122,40600000.0
2006-07-31 04:22:00,1.44118,1.44159,1.44107,1.44159,47200000.0
2006-07-31 04:23:00,1.44111,1.44116,1.44111,1.44111,32700000.0
2006-07-31 04:24:00,1.44113,1.44121,1.44111,1.44116,167500001.0
2006-07-31 04:25:00,1.44114,1.44161,1.44111,1.44136,220700001.0
2006-07-31 04:26:00,1.44135,1.44135,1.44108,1.44114,102600000.0
2006-07-31 04:27:00,1.44121,1.44125,1.44108,1.44109,46800000.0
2006-07-31 04:28:00,1.44114,1.44119,1.44109,1.44109,76200000.0
2006-07-31 04:29:00,1.44096,1.44138,1.44091,1.44136,72800000.0
2006-07-31 04:30:00,1.44102,1.44153,1.44102,1.44127,100400000.0
2006-07-31 04:31:00,1.4411,1.44123,1.44074,1.44098,28400000.0
2006-07-31 04:32:00,1.44105,1.44105,1.44095,1.44097,26700000.0
2006-07-31 04:33:00,1.44098,1.44098,1.44081,1.44088,63400000.0
2006-07-31 04:34:00,1.4409,1.44098,1.44085,1.44088,27600000.0
2006-07-31 04:35:00,1.44077,1.44125,1.44077,1.44115,63600000.0
2006-07-31 04:36:00,1.44146,1.44154,1.44076,1.44128,192500000.0
2006-07-31 04:37:00,1.44125,1.44157,1.44103,1.4414,126500000.0
2006-07-31 04:38:00,1.44141,1.44141,1.44128,1.44136,37600000.0
2006-07-31 04:39:00,1.44121,1.44136,1.44121,1.44124,63600000.0
2006-07-31 04:40:00,1.44125,1.44148,1.44125,1.44142,40600001.0
2006-07-31 04:41:00,1.44113,1.44136,1.44112,1.44119,50000000.0
2006-07-31 04:42:00,1.44097,1.44116,1.44096,1.44115,80600000.0
2006-07-31 04:43:00,1.44108,1.44108,1.44098,1.44098,59500000.0
2006-07-31 04:44:00,1.44095,1.44142,1.44092,1.44142,37600000.0
2006-07-31 04:45:00,1.44144,1.44149,1.44109,1.44129,36400000.0
2006-07-31 04:46:00,1.44109,1.44119,1.44109,1.44111,51600000.0
2006-07-31 04:47:00,1.44119,1.44158,1.44119,1.44151,75000000.0
2006-07-31 04:48:00,1.44118,1.44147,1.44118,1.44147,56600000.0
2006-07-31 04:49:00,1.44132,1.44143,1.44101,1.44101,82000000.0
2006-07-31 04:50:00,1.44136,1.44141,1.44119,1.44129,65500000.0
2006-07-31 04:51:00,1.44112,1.44112,1.44112,1.44112,17200000.0
2006-07-31 04:52:00,1.44115,1.44167,1.44114,1.4414,33300000.0
2006-07-31 04:53:00,1.44128,1.44154,1.44119,1.44134,26400000.0
2006-07-31 04:54:00,1.4411,1.44139,1.4411,1.44111,50100000.0
2006-07-31 04:55:00,1.44144,1.44148,1.44111,1.44147,40000000.0
2006-07-31 04:56:00,1.44119,1.44139,1.44117,1.44124,46700000.0
2006-07-31 04:57:00,1.44095,1.44142,1.44094,1.44096,50100000.0
2006-07-31 04:58:00,1.44099,1.44141,1.44099,1.44129,41400000.0
2006-07-31 04:59:00,1.44099,1.44124,1.44099,1.44099,128500000.0
2006-07-31 05:00:00,1.4414,1.44149,1.4413,1.44136,26800000.0
2006-07-31 05:01:00,1.44126,1.44157,1.44126,1.44151,21000000.0
2006-07-31 05:02:00,1.44154,1.44171,1.44138,1.4416,35100000.0
2006-07-31 05:03:00,1.44151,1.4417,1.44142,1.44156,165800000.0
2006-07-31 05:04:00,1.44159,1.44175,1.44158,1.44175,191600001.0
2006-07-31 05:05:00,1.44179,1.44181,1.44165,1.4417,185700001.0
2006-07-31 05:06:00,1.44174,1.44179,1.44161,1.44174,179900000.0
2006-07-31 05:07:00,1.44158,1.44187,1.4415,1.4415,316300003.0
2006-07-31 05:08:00,1.44177,1.44191,1.44164,1.44164,272500000.0
2006-07-31 05:09:00,1.44168,1.4421,1.44168,1.44168,269600000.0
2006-07-31 05:10:00,1.44164,1.44166,1.44142,1.44151,213500000.0
2006-07-31 05:11:00,1.4414,1.4415,1.4413,1.44135,130400001.0
2006-07-31 05:12:00,1.44135,1.4414,1.4413,1.4413,120100000.0
2006-07-31 05:13:00,1.44135,1.4416,1.44135,1.4414,152100000.0
2006-07-31 05:14:00,1.44135,1.44145,1.44131,1.44134,237100001.0
2006-07-31 05:15:00,1.4415,1.44159,1.44138,1.44152,37700000.0
2006-07-31 05:16:00,1.44138,1.44153,1.44128,1.44136,209700001.0
2006-07-31 05:17:00,1.44141,1.44162,1.4413,1.44162,158200000.0
2006-07-31 05:18:00,1.44168,1.44173,1.44148,1.4416,236400002.0
2006-07-31 05:19:00,1.44137,1.44183,1.44137,1.44143,290800000.0
2006-07-31 05:20:00,1.44149,1.44161,1.44139,1.44153,242300000.0
2006-07-31 05:21:00,1.44149,1.44206,1.44145,1.44159,286500000.0
2006-07-31 05:22:00,1.44156,1.44169,1.44151,1.44157,244000000.0
2006-07-31 05:23:00,1.44151,1.44165,1.44149,1.44159,124100000.0
2006-07-31 05:24:00,1.44149,1.44159,1.44146,1.44151,187100001.0
2006-07-31 05:25:00,1.44166,1.44187,1.44146,1.44151,217500000.0
2006-07-31 05:26:00,1.44158,1.44165,1.44153,1.44153,118400001.0
2006-07-31 05:27:00,1.44177,1.44181,1.44143,1.44165,199700000.0
2006-07-31 05:28:00,1.44165,1.44175,1.4414,1.44165,270800000.0
2006-07-31 05:29:00,1.44163,1.44182,1.44149,1.44156,238200000.0
2006-07-31 05:30:00,1.44166,1.44199,1.44163,1.44168,208400002.0
2006-07-31 05:31:00,1.44181,1.44214,1.4418,1.44195,73000000.0
2006-07-31 05:32:00,1.44209,1.44223,1.44204,1.44213,148700001.0
2006-07-31 05:33:00,1.44208,1.44216,1.44197,1.442,193300000.0
2006-07-31 05:34:00,1.44199,1.44247,1.44199,1.44213,271400002.0
2006-07-31 05:35:00,1.44228,1.44234,1.44219,1.44223,38400001.0
2006-07-31 05:36:00,1.44187,1.4423,1.44187,1.44202,200400000.0
2006-07-31 05:37:00,1.44203,1.44204,1.44174,1.44188,223300001.0
2006-07-31 05:38:00,1.4419,1.44215,1.44183,1.44214,126300000.0
2006-07-31 05:39:00,1.44218,1.44222,1.44201,1.44218,161200000.0
2006-07-31 05:40:00,1.44206,1.44232,1.44199,1.44212,203300001.0
2006-07-31 05:41:00,1.44198,1.44218,1.44185,1.44195,151800001.0
2006-07-31 05:42:00,1.44209,1.4422,1.44201,1.44209,238300001.0
2006-07-31 05:43:00,1.44208,1.44217,1.44207,1.44217,64800000.0
2006-07-31 05:44:00,1.44219,1.44235,1.44214,1.44218,113500000.0
2006-07-31 05:45:00,1.44233,1.44255,1.44229,1.44236,147300000.0
2006-07-31 05:46:00,1.44239,1.44257,1.44235,1.44256,214300000.0
2006-07-31 05:47:00,1.44257,1.44259,1.44235,1.44251,236300000.0
2006-07-31 05:48:00,1.44233,1.44267,1.44227,1.44241,300400002.0
2006-07-31 05:49:00,1.44242,1.44284,1.44242,1.44245,164400000.0
2006-07-31 05:50:00,1.44241,1.44285,1.44239,1.44256,259200000.0
2006-07-31 05:51:00,1.4427,1.44277,1.44259,1.44259,192900001.0
2006-07-31 05:52:00,1.44261,1.44284,1.44253,1.44284,177800002.0
2006-07-31 05:53:00,1.44278,1.44289,1.4426,1.44263,103400000.0
2006-07-31 05:54:00,1.44272,1.44291,1.44256,1.44286,240100000.0
2006-07-31 05:55:00,1.44274,1.44283,1.44227,1.44227,247400001.0
2006-07-31 05:56:00,1.4422,1.44232,1.44198,1.44202,167400001.0
2006-07-31 05:57:00,1.44201,1.4421,1.44199,1.44207,158000000.0
2006-07-31 05:58:00,1.44222,1.44243,1.44218,1.4422,125700000.0
2006-07-31 05:59:00,1.44226,1.44226,1.44193,1.44196,80800000.0
2006-07-31 06:00:00,1.44197,1.44199,1.44189,1.44194,230100000.0
2006-07-31 06:01:00,1.44214,1.44214,1.44178,1.44178,158400000.0
2006-07-31 06:02:00,1.44177,1.44211,1.44175,1.44211,239000000.0
2006-07-31 06:03:00,1.44213,1.44221,1.442,1.44216,46000000.0
2006-07-31 06:04:00,1.44199,1.44199,1.44179,1.44198,177600001.0
2006-07-31 06:05:00,1.44195,1.44215,1.44192,1.44204,413300001.0
2006-07-31 06:06:00,1.44211,1.44226,1.44207,1.44213,72800000.0
2006-07-31 06:07:00,1.44222,1.44243,1.44207,1.44243,349000000.0
2006-07-31 06:08:00,1.44229,1.44242,1.44216,1.44233,553800002.0
2006-07-31 06:09:00,1.44237,1.44273,1.44228,1.44253,487800001.0
2006-07-31 06:10:00,1.44265,1.44266,1.44249,1.44256,280500000.0
2006-07-31 06:11:00,1.44244,1.44254,1.44227,1.44244,452700002.0
2006-07-31 06:12:00,1.44235,1.44268,1.44233,1.44247,245800000.0
2006-07-31 06:13:00,1.44234,1.44269,1.44219,1.44224,368600000.0
2006-07-31 06:14:00,1.44237,1.44241,1.44204,1.44215,370400001.0
2006-07-31 06:15:00,1.44215,1.44222,1.44205,1.44218,169000000.0
2006-07-31 06:16:00,1.4423,1.44237,1.44219,1.44237,211400000.0
2006-07-31 06:17:00,1.44217,1.44232,1.44217,1.44217,156900000.0
2006-07-31 06:18:00,1.44219,1.4424,1.44217,1.44219,216000000.0
2006-07-31 06:19:00,1.4424,1.44276,1.44237,1.44276,160500000.0
2006-07-31 06:20:00,1.44281,1.44296,1.44271,1.44274,274400000.0
2006-07-31 06:21:00,1.44284,1.44284,1.44252,1.44255,255500000.0
2006-07-31 06:22:00,1.44263,1.44293,1.44263,1.44263,269100001.0
2006-07-31 06:23:00,1.44248,1.44266,1.44246,1.44259,304100000.0
2006-07-31 06:24:00,1.44255,1.44269,1.44244,1.44266,326600001.0
2006-07-31 06:25:00,1.44259,1.44267,1.44254,1.44262,207900000.0
2006-07-31 06:26:00,1.44259,1.44271,1.44252,1.44271,325100003.0
2006-07-31 06:27:00,1.44261,1.44264,1.44245,1.44247,328200001.0
2006-07-31 06:28:00,1.44244,1.44259,1.44232,1.44244,314000000.0
2006-07-31 06:29:00,1.44241,1.4425,1.44226,1.44231,82300000.0
2006-07-31 06:30:00,1.44229,1.44254,1.44223,1.44232,269800000.0
2006-07-31 06:31:00,1.4423,1.44234,1.44214,1.44226,128100000.0
2006-07-31 06:32:00,1.44219,1.44226,1.44217,1.44219,215300000.0
2006-07-31 06:33:00,1.44225,1.44242,1.44222,1.44225,263700002.0
2006-07-31 06:34:00,1.44229,1.44245,1.44223,1.44245,216300001.0
2006-07-31 06:35:00,1.44234,1.44256,1.44228,1.44231,171400001.0
2006-07-31 06:36:00,1.44228,1.44239,1.44227,1.44227,63400000.0
2006-07-31 06:37:00,1.44226,1.44233,1.44218,1.44221,197400000.0
2006-07-31 06:38:00,1.44221,1.44247,1.4422,1.44221,134500000.0
2006-07-31 06:39:00,1.44228,1.44239,1.44224,1.44228,30400000.0
2006-07-31 06:40:00,1.44224,1.44234,1.44215,1.44228,119800000.0
2006-07-31 06:41:00,1.44226,1.44233,1.44214,1.44215,189900001.0
2006-07-31 06:42:00,1.44211,1.44212,1.44182,1.44192,290000001.0
2006-07-31 06:43:00,1.44191,1.442,1.44187,1.44198,176800002.0
2006-07-31 06:44:00,1.44198,1.44199,1.44182,1.4419,310100000.0
2006-07-31 06:45:00,1.44202,1.44208,1.44191,1.44208,264500000.0
2006-07-31 06:46:00,1.44205,1.44213,1.442,1.4421,269700001.0
2006-07-31 06:47:00,1.44208,1.44216,1.4419,1.44213,235300000.0
2006-07-31 06:48:00,1.442,1.4422,1.44199,1.44208,30000000.0
2006-07-31 06:49:00,1.44199,1.44224,1.44191,1.44201,253500000.0
2006-07-31 06:50:00,1.44211,1.44223,1.44204,1.4421,56700000.0
2006-07-31 06:51:00,1.44226,1.44226,1.44175,1.44203,28000000.0
2006-07-31 06:52:00,1.4419,1.442,1.44181,1.44181,234700001.0
2006-07-31 06:53:00,1.44181,1.44209,1.44175,1.44192,217900000.0
2006-07-31 06:54:00,1.4419,1.44228,1.4419,1.44193,523400000.0
2006-07-31 06:55:00,1.44194,1.44214,1.4419,1.442,330100000.0
2006-07-31 06:56:00,1.44211,1.44211,1.44199,1.44201,34400001.0
2006-07-31 06:57:00,1.44202,1.44207,1.44199,1.442,71800000.0
2006-07-31 06:58:00,1.442,1.44217,1.44196,1.44208,220900001.0
2006-07-31 06:59:00,1.442,1.44222,1.44191,1.44195,311000000.0
2006-07-31 07:00:00,1.44207,1.44212,1.442,1.44202,119000000.0
2006-07-31 07:01:00,1.44185,1.44203,1.44182,1.44203,271200001.0
2006-07-31 07:02:00,1.44206,1.44219,1.44192,1.44197,374500001.0
2006-07-31 07:03:00,1.44184,1.44184,1.44167,1.44172,150200000.0
2006-07-31 07:04:00,1.44164,1.44175,1.44158,1.44168,275300001.0
2006-07-31 07:05:00,1.44176,1.44176,1.44153,1.44167,113500000.0
2006-07-31 07:06:00,1.44175,1.44196,1.44168,1.4419,208600000.0
2006-07-31 07:07:00,1.44196,1.44197,1.44175,1.44187,198900000.0
2006-07-31 07:08:00,1.4418,1.44196,1.44168,1.44178,314600004.0
2006-07-31 07:09:00,1.44176,1.44176,1.44156,1.44156,238600001.0
2006-07-31 07:10:00,1.44158,1.44158,1.44113,1.44132,389400000.0
2006-07-31 07:11:00,1.44139,1.44146,1.44136,1.44141,314900001.0
2006-07-31 07:12:00,1.44137,1.44154,1.44131,1.44154,306600002.0
2006-07-31 07:13:00,1.4416,1.44165,1.44139,1.44142,262800000.0
2006-07-31 07:14:00,1.44135,1.44142,1.44127,1.44132,527600000.0
2006-07-31 07:15:00,1.44152,1.44162,1.44127,1.44162,265900002.0
2006-07-31 07:16:00,1.44147,1.44157,1.44142,1.44154,179300000.0
2006-07-31 07:17:00,1.44147,1.44152,1.44129,1.4413,216400000.0
2006-07-31 07:18:00,1.44126,1.44157,1.4412,1.44141,451700001.0
2006-07-31 07:19:00,1.44146,1.44154,1.44128,1.4415,305300001.0
2006-07-31 07:20:00,1.44144,1.44146,1.44119,1.44137,391100000.0
2006-07-31 07:21:00,1.44128,1.44141,1.44121,1.44123,300000000.0
2006-07-31 07:22:00,1.44133,1.44152,1.44128,1.44152,341900000.0
2006-07-31 07:23:00,1.44158,1.44179,1.44147,1.4417,449100001.0
2006-07-31 07:24:00,1.44162,1.44174,1.44151,1.44155,251800000.0
2006-07-31 07:25:00,1.44157,1.44167,1.44145,1.44163,372200000.0
2006-07-31 07:26:00,1.44156,1.44163,1.4414,1.44162,264700000.0
2006-07-31 07:27:00,1.44162,1.44174,1.44148,1.44166,169700001.0
2006-07-31 07:28:00,1.4417,1.44178,1.44164,1.44167,249600000.0
2006-07-31 07:29:00,1.44156,1.44162,1.44132,1.44137,255600002.0
2006-07-31 07:30:00,1.44145,1.44162,1.44142,1.44161,556300001.0
2006-07-31 07:31:00,1.44155,1.44175,1.4415,1.4417,245500000.0
2006-07-31 07:32:00,1.44167,1.44167,1.44138,1.44145,543400003.0
2006-07-31 07:33:00,1.44137,1.44149,1.44124,1.44131,357500000.0
2006-07-31 07:34:00,1.44151,1.44169,1.44145,1.44149,357700004.0
2006-07-31 07:35:00,1.44144,1.44169,1.44144,1.44161,280900001.0
2006-07-31 07:36:00,1.44165,1.44173,1.44151,1.44161,382600002.0
2006-07-31 07:37:00,1.44188,1.44206,1.44176,1.4418,195100000.0
2006-07-31 07:38:00,1.44156,1.44174,1.44156,1.44169,23200000.0
2006-07-31 07:39:00,1.44159,1.44168,1.44149,1.44161,433700000.0
2006-07-31 07:40:00,1.44132,1.44144,1.44086,1.44104,338000000.0
2006-07-31 07:41:00,1.441,1.44125,1.4409,1.4412,605600002.0
2006-07-31 07:42:00,1.44125,1.44133,1.44108,1.4412,332200000.0
2006-07-31 07:43:00,1.44116,1.44132,1.44113,1.44123,268900002.0
2006-07-31 07:44:00,1.4412,1.44141,1.44112,1.4412,365100001.0
2006-07-31 07:45:00,1.44131,1.44132,1.44114,1.44119,349800001.0
2006-07-31 07:46:00,1.44129,1.4416,1.44128,1.44144,436600001.0
2006-07-31 07:47:00,1.44154,1.44168,1.44123,1.44126,709700002.0
2006-07-31 07:48:00,1.44125,1.44156,1.44121,1.44125,688300002.0
2006-07-31 07:49:00,1.44134,1.44146,1.4412,1.44143,728400000.0
2006-07-31 07:50:00,1.44143,1.44165,1.44134,1.44148,568600001.0
2006-07-31 07:51:00,1.44164,1.4417,1.44134,1.4416,545900001.0
2006-07-31 07:52:00,1.44163,1.44175,1.44154,1.44156,447700002.0
2006-07-31 07:53:00,1.44155,1.44179,1.44134,1.44159,531100001.0
2006-07-31 07:54:00,1.44159,1.44176,1.44153,1.44162,404400001.0
2006-07-31 07:55:00,1.44167,1.44185,1.4416,1.44165,405500000.0
2006-07-31 07:56:00,1.44163,1.44183,1.44153,1.4417,740500002.0
2006-07-31 07:57:00,1.44175,1.442,1.44163,1.44172,589100002.0
2006-07-31 07:58:00,1.44175,1.44182,1.44154,1.44159,655200000.0
2006-07-31 07:59:00,1.44165,1.44184,1.44157,1.4416,457000003.0
2006-07-31 08:00:00,1.44176,1.44235,1.44176,1.44235,429700002.0
2006-07-31 08:01:00,1.44234,1.44268,1.44231,1.44244,517000002.0
2006-07-31 08:02:00,1.44238,1.44249,1.4423,1.44238,295900001.0
2006-07-31 08:03:00,1.44224,1.44247,1.44217,1.44222,434900001.0
2006-07-31 08:04:00,1.44226,1.44241,1.44223,1.44235,359500000.0
2006-07-31 08:05:00,1.44223,1.44223,1.4417,1.44187,315000001.0
2006-07-31 08:06:00,1.44206,1.44206,1.44158,1.44179,664500002.0
2006-07-31 08:07:00,1.44154,1.44176,1.44138,1.44145,523100000.0
2006-07-31 08:08:00,1.44145,1.44153,1.44135,1.44144,421700002.0
2006-07-31 08:09:00,1.44138,1.44153,1.44123,1.44135,500500000.0
2006-07-31 08:10:00,1.44133,1.44143,1.44107,1.44122,492000000.0
2006-07-31 08:11:00,1.4411,1.4415,1.44109,1.44125,231000000.0
2006-07-31 08:12:00,1.44118,1.4413,1.44104,1.44111,371500001.0
2006-07-31 08:13:00,1.44097,1.44112,1.44087,1.44103,251100003.0
2006-07-31 08:14:00,1.44106,1.44137,1.44106,1.44137,99400000.0
2006-07-31 08:15:00,1.4415,1.44173,1.44149,1.44171,289400001.0
2006-07-31 08:16:00,1.44165,1.44165,1.44144,1.44146,273700000.0
2006-07-31 08:17:00,1.44149,1.44204,1.44149,1.44174,246400000.0
2006-07-31 08:18:00,1.44184,1.442,1.44181,1.44186,133800000.0
2006-07-31 08:19:00,1.44176,1.44187,1.44163,1.44172,329000000.0
2006-07-31 08:20:00,1.4417,1.4417,1.44134,1.44134,276300000.0
2006-07-31 08:21:00,1.44132,1.44157,1.44122,1.44131,487600000.0
2006-07-31 08:22:00,1.44125,1.44136,1.44116,1.44123,306000001.0
2006-07-31 08:23:00,1.44126,1.4417,1.44126,1.44159,248600000.0
2006-07-31 08:24:00,1.44148,1.44166,1.44136,1.44143,456100001.0
2006-07-31 08:25:00,1.4416,1.4417,1.44139,1.44151,510000000.0
2006-07-31 08:26:00,1.44151,1.44173,1.44145,1.44158,412700004.0
2006-07-31 08:27:00,1.44163,1.44169,1.44145,1.44154,363300000.0
2006-07-31 08:28:00,1.44151,1.44168,1.44141,1.44164,552700000.0
2006-07-31 08:29:00,1.44165,1.44176,1.44149,1.44149,430600000.0
2006-07-31 08:30:00,1.44145,1.44167,1.4414,1.44159,493000000.0
2006-07-31 08:31:00,1.44145,1.44149,1.44125,1.44136,305900001.0
2006-07-31 08:32:00,1.44123,1.44134,1.44111,1.44121,328600000.0
2006-07-31 08:33:00,1.44101,1.44101,1.44082,1.44099,182100001.0
2006-07-31 08:34:00,1.44118,1.44136,1.44105,1.44107,646000000.0
2006-07-31 08:35:00,1.44105,1.44119,1.44094,1.44095,524300001.0
2006-07-31 08:36:00,1.44106,1.44133,1.44098,1.44125,411900000.0
2006-07-31 08:37:00,1.44115,1.44115,1.44072,1.44072,347200000.0
2006-07-31 08:38:00,1.44071,1.44074,1.4403,1.44041,354700000.0
2006-07-31 08:39:00,1.44038,1.4408,1.44024,1.44024,548400001.0
2006-07-31 08:40:00,1.44012,1.44058,1.44012,1.44034,345900002.0
2006-07-31 08:41:00,1.44045,1.44065,1.44017,1.4404,495300001.0
2006-07-31 08:42:00,1.44048,1.4407,1.44038,1.4404,425900000.0
2006-07-31 08:43:00,1.44038,1.44052,1.44011,1.44011,311900001.0
2006-07-31 08:44:00,1.44004,1.44019,1.43994,1.44005,453600000.0
2006-07-31 08:45:00,1.44015,1.44041,1.43996,1.44005,658800003.0
2006-07-31 08:46:00,1.44,1.44018,1.43984,1.43993,769400004.0
2006-07-31 08:47:00,1.44007,1.44014,1.43992,1.43998,518000001.0
2006-07-31 08:48:00,1.43994,1.4402,1.43986,1.44014,370100001.0
2006-07-31 08:49:00,1.4401,1.44031,1.44003,1.44006,559500000.0
2006-07-31 08:50:00,1.44034,1.44081,1.44031,1.44043,555000000.0
2006-07-31 08:51:00,1.44006,1.44009,1.43938,1.43938,541000001.0
2006-07-31 08:52:00,1.4393,1.43959,1.43915,1.43935,616000002.0
2006-07-31 08:53:00,1.43942,1.43942,1.43879,1.43899,499100000.0
2006-07-31 08:54:00,1.4389,1.43947,1.4389,1.43947,692800002.0
2006-07-31 08:55:00,1.43964,1.43977,1.43947,1.43969,620000001.0
2006-07-31 08:56:00,1.43976,1.44016,1.43976,1.43991,545600000.0
2006-07-31 08:57:00,1.43998,1.44014,1.43975,1.43999,505000003.0
2006-07-31 08:58:00,1.43996,1.44009,1.43945,1.43953,488500001.0
2006-07-31 08:59:00,1.43961,1.43979,1.4395,1.43964,321600002.0
2006-07-31 09:00:00,1.43965,1.4397,1.43938,1.4395,452000000.0
2006-07-31 09:01:00,1.43941,1.43951,1.43917,1.43926,394900000.0
2006-07-31 09:02:00,1.43921,1.43963,1.43921,1.43924,695700000.0
2006-07-31 09:03:00,1.43927,1.4394,1.43918,1.43935,556500000.0
2006-07-31 09:04:00,1.43949,1.43949,1.43906,1.43922,611900002.0
2006-07-31 09:05:00,1.4392,1.43953,1.4392,1.43933,606200002.0
2006-07-31 09:06:00,1.43915,1.43946,1.43907,1.43923,543500001.0
2006-07-31 09:07:00,1.43904,1.43926,1.43891,1.43897,362100000.0
2006-07-31 09:08:00,1.43906,1.43918,1.43894,1.43918,231000001.0
2006-07-31 09:09:00,1.43923,1.4393,1.43896,1.43896,285800001.0
2006-07-31 09:10:00,1.43897,1.43938,1.43894,1.43911,338800000.0
2006-07-31 09:11:00,1.4391,1.43928,1.43894,1.43901,575900000.0
2006-07-31 09:12:00,1.43882,1.4389,1.43843,1.43857,534900001.0
2006-07-31 09:13:00,1.43854,1.43878,1.43851,1.43854,497000001.0
2006-07-31 09:14:00,1.43847,1.43865,1.43833,1.4386,320300000.0
2006-07-31 09:15:00,1.43864,1.43883,1.43853,1.43883,429000000.0
2006-07-31 09:16:00,1.43892,1.4392,1.4388,1.43899,537200001.0
2006-07-31 09:17:00,1.439,1.4393,1.43888,1.4391,527000000.0
2006-07-31 09:18:00,1.439,1.43918,1.43894,1.43894,187500001.0
2006-07-31 09:19:00,1.43891,1.43928,1.43891,1.4391,511400000.0
2006-07-31 09:20:00,1.43909,1.43933,1.43896,1.43922,262900000.0
2006-07-31 09:21:00,1.43934,1.43952,1.43924,1.43951,319500001.0
2006-07-31 09:22:00,1.43954,1.43964,1.43947,1.43952,361100001.0
2006-07-31 09:23:00,1.43959,1.4396,1.43939,1.4396,383400000.0
2006-07-31 09:24:00,1.43954,1.43967,1.43939,1.43941,298300000.0
2006-07-31 09:25:00,1.43941,1.43988,1.43941,1.43988,440700002.0
2006-07-31 09:26:00,1.43985,1.44019,1.43982,1.44001,571800003.0
2006-07-31 09:27:00,1.44013,1.44032,1.44004,1.44005,379400002.0
2006-07-31 09:28:00,1.44002,1.44013,1.43981,1.43999,495400003.0
2006-07-31 09:29:00,1.44002,1.44013,1.43987,1.44004,464900000.0
2006-07-31 09:30:00,1.44012,1.44033,1.43992,1.44013,656800001.0
2006-07-31 09:31:00,1.44,1.4403,1.43984,1.44001,370900001.0
2006-07-31 09:32:00,1.44001,1.44016,1.43992,1.44005,360200000.0
2006-07-31 09:33:00,1.43991,1.43991,1.43955,1.43955,286800001.0
2006-07-31 09:34:00,1.43937,1.4395,1.43923,1.43944,438300001.0
2006-07-31 09:35:00,1.43943,1.43955,1.43903,1.43916,276900002.0
2006-07-31 09:36:00,1.43911,1.43918,1.43885,1.43896,407600001.0
2006-07-31 09:37:00,1.43882,1.43896,1.43856,1.43872,449800003.0
2006-07-31 09:38:00,1.43855,1.4387,1.43822,1.43822,387900001.0
2006-07-31 09:39:00,1.43822,1.4384,1.43816,1.43825,441700002.0
2006-07-31 09:40:00,1.4382,1.43845,1.43804,1.43821,406400000.0
2006-07-31 09:41:00,1.43819,1.43819,1.43777,1.43794,417100000.0
2006-07-31 09:42:00,1.438,1.43837,1.43794,1.43813,466900001.0
2006-07-31 09:43:00,1.43845,1.43867,1.43828,1.43848,307600000.0
2006-07-31 09:44:00,1.43849,1.43871,1.43843,1.43844,439700001.0
2006-07-31 09:45:00,1.4386,1.43887,1.43853,1.43887,577700002.0
2006-07-31 09:46:00,1.43882,1.43884,1.43861,1.43861,320000000.0
2006-07-31 09:47:00,1.43855,1.43865,1.43828,1.43842,390300001.0
2006-07-31 09:48:00,1.43841,1.43858,1.43834,1.4384,327300000.0
2006-07-31 09:49:00,1.43833,1.43833,1.43758,1.43786,585400001.0
2006-07-31 09:50:00,1.43761,1.43771,1.4374,1.43751,460300000.0
2006-07-31 09:51:00,1.43756,1.43804,1.43756,1.43799,482800002.0
2006-07-31 09:52:00,1.43797,1.43808,1.4378,1.43784,480200001.0
2006-07-31 09:53:00,1.43772,1.43778,1.4374,1.43749,373100001.0
2006-07-31 09:54:00,1.43746,1.43775,1.43741,1.43771,523900000.0
2006-07-31 09:55:00,1.43759,1.43781,1.43747,1.43757,576200001.0
2006-07-31 09:56:00,1.43751,1.43765,1.43746,1.43763,330300000.0
2006-07-31 09:57:00,1.43767,1.43767,1.43736,1.43743,528300001.0
2006-07-31 09:58:00,1.43765,1.43823,1.43765,1.43805,704700000.0
2006-07-31 09:59:00,1.43816,1.43831,1.43792,1.438,571800001.0
2006-07-31 10:00:00,1.43788,1.43799,1.43753,1.43753,244100000.0
2006-07-31 10:01:00,1.4375,1.4375,1.43708,1.4373,627500001.0
2006-07-31 10:02:00,1.43746,1.43746,1.43689,1.43689,595000001.0
2006-07-31 10:03:00,1.43676,1.43722,1.43674,1.43722,418700000.0
2006-07-31 10:04:00,1.43704,1.43721,1.43681,1.43702,419000000.0
2006-07-31 10:05:00,1.43677,1.43724,1.43677,1.43724,441700002.0
2006-07-31 10:06:00,1.43737,1.43767,1.43727,1.43745,492600000.0
2006-07-31 10:07:00,1.43735,1.43769,1.43729,1.4374,555200001.0
2006-07-31 10:08:00,1.43735,1.43766,1.43735,1.43749,504600000.0
2006-07-31 10:09:00,1.4376,1.43787,1.43737,1.43782,523800003.0
2006-07-31 10:10:00,1.43775,1.43782,1.43746,1.43764,416900002.0
2006-07-31 10:11:00,1.43757,1.43766,1.43741,1.43755,421800001.0
2006-07-31 10:12:00,1.43765,1.43769,1.43747,1.43759,487600001.0
2006-07-31 10:13:00,1.4376,1.43782,1.43758,1.43778,511700000.0
2006-07-31 10:14:00,1.43783,1.4379,1.43761,1.43766,548500001.0
2006-07-31 10:15:00,1.43776,1.4378,1.43745,1.4376,401400002.0
2006-07-31 10:16:00,1.43758,1.43764,1.43724,1.43747,403800002.0
2006-07-31 10:17:00,1.43753,1.43776,1.43738,1.43749,311900002.0
2006-07-31 10:18:00,1.43752,1.43767,1.43747,1.43755,493300002.0
2006-07-31 10:19:00,1.4376,1.4376,1.43739,1.43743,371300002.0
2006-07-31 10:20:00,1.43738,1.43749,1.43724,1.43732,560700000.0
2006-07-31 10:21:00,1.43732,1.43756,1.43727,1.43744,386000001.0
2006-07-31 10:22:00,1.43751,1.43764,1.43738,1.43747,414900002.0
2006-07-31 10:23:00,1.43731,1.43757,1.43721,1.43725,532000000.0
2006-07-31 10:24:00,1.43729,1.43733,1.43705,1.43722,451900000.0
2006-07-31 10:25:00,1.43731,1.43738,1.43706,1.43729,391800000.0
2006-07-31 10:26:00,1.43721,1.43736,1.43705,1.4373,519700001.0
2006-07-31 10:27:00,1.43765,1.43802,1.4376,1.43793,470600001.0
2006-07-31 10:28:00,1.43789,1.43798,1.43774,1.43778,735300002.0
2006-07-31 10:29:00,1.43791,1.43813,1.43781,1.4379,520300001.0
2006-07-31 10:30:00,1.438,1.43809,1.43773,1.43796,696100002.0
2006-07-31 10:31:00,1.43778,1.43814,1.43772,1.43787,531700001.0
2006-07-31 10:32:00,1.43761,1.43776,1.43712,1.43716,539400001.0
2006-07-31 10:33:00,1.43727,1.4373,1.43693,1.43707,472500000.0
2006-07-31 10:34:00,1.43707,1.43719,1.43682,1.43685,438300004.0
2006-07-31 10:35:00,1.43671,1.43689,1.43643,1.43664,531500002.0
2006-07-31 10:36:00,1.4367,1.43698,1.4366,1.43677,581900004.0
2006-07-31 10:37:00,1.43684,1.43684,1.4366,1.43678,562800003.0
2006-07-31 10:38:00,1.43674,1.437,1.43671,1.43677,415800000.0
2006-07-31 10:39:00,1.4367,1.43684,1.43655,1.43679,454700001.0
2006-07-31 10:40:00,1.4366,1.43673,1.4365,1.43673,332200001.0
2006-07-31 10:41:00,1.43661,1.43668,1.43634,1.43655,664700000.0
2006-07-31 10:42:00,1.43659,1.43691,1.43651,1.43691,377400000.0
2006-07-31 10:43:00,1.43688,1.43693,1.43655,1.43658,412100000.0
2006-07-31 10:44:00,1.43688,1.43707,1.43669,1.43682,530100002.0
2006-07-31 10:45:00,1.43689,1.43694,1.43663,1.43688,489900000.0
2006-07-31 10:46:00,1.43687,1.43699,1.43672,1.43692,282000000.0
2006-07-31 10:47:00,1.43691,1.43696,1.43675,1.43684,375900000.0
2006-07-31 10:48:00,1.43699,1.4372,1.43694,1.43707,544500000.0
2006-07-31 10:49:00,1.4372,1.43747,1.43715,1.43738,369600001.0
2006-07-31 10:50:00,1.43743,1.43775,1.43731,1.43758,525800003.0
2006-07-31 10:51:00,1.43741,1.4377,1.43716,1.43716,473600000.0
2006-07-31 10:52:00,1.43726,1.43737,1.43687,1.43712,306700000.0
2006-07-31 10:53:00,1.43699,1.4371,1.43686,1.43692,408000001.0
2006-07-31 10:54:00,1.43697,1.43718,1.43681,1.43697,412900000.0
2006-07-31 10:55:00,1.43708,1.43743,1.4369,1.4374,418900001.0
2006-07-31 10:56:00,1.43738,1.43753,1.43727,1.4375,468100003.0
2006-07-31 10:57:00,1.43749,1.43763,1.43732,1.43761,422000002.0
2006-07-31 10:58:00,1.43762,1.43769,1.43734,1.43755,433500001.0
2006-07-31 10:59:00,1.43733,1.43767,1.43725,1.43745,873000002.0
2006-07-31 11:00:00,1.43724,1.43724,1.43675,1.43675,527800002.0
2006-07-31 11:01:00,1.43655,1.43715,1.43655,1.43686,585800003.0
2006-07-31 11:02:00,1.43679,1.43704,1.43666,1.43666,538300000.0
2006-07-31 11:03:00,1.4366,1.43674,1.43649,1.43674,273100003.0
2006-07-31 11:04:00,1.43674,1.43713,1.43668,1.43678,555400001.0
2006-07-31 11:05:00,1.4367,1.43688,1.43645,1.43645,434800000.0
2006-07-31 11:06:00,1.4362,1.43641,1.43612,1.4364,588400001.0
2006-07-31 11:07:00,1.43646,1.43646,1.43609,1.43613,258900001.0
2006-07-31 11:08:00,1.43609,1.43609,1.43554,1.43573,381000001.0
2006-07-31 11:09:00,1.43547,1.43596,1.43545,1.43547,410300002.0
2006-07-31 11:10:00,1.43543,1.43543,1.4351,1.43531,457600000.0
2006-07-31 11:11:00,1.43528,1.43574,1.43526,1.43565,581500002.0
2006-07-31 11:12:00,1.43558,1.43592,1.43554,1.43586,500700001.0
2006-07-31 11:13:00,1.43596,1.43599,1.43567,1.43599,415800000.0
2006-07-31 11:14:00,1.436,1.43617,1.43588,1.43597,450600001.0
2006-07-31 11:15:00,1.43594,1.43601,1.43576,1.43584,485700003.0
2006-07-31 11:16:00,1.43565,1.4359,1.43558,1.43573,467500003.0
2006-07-31 11:17:00,1.43572,1.43595,1.43571,1.43579,423400000.0
2006-07-31 11:18:00,1.43563,1.43586,1.43551,1.43566,377400001.0
2006-07-31 11:19:00,1.43561,1.43581,1.43554,1.4356,368900001.0
2006-07-31 11:20:00,1.43562,1.43585,1.43545,1.4357,612000001.0
2006-07-31 11:21:00,1.4359,1.43598,1.43564,1.43583,487400001.0
2006-07-31 11:22:00,1.43558,1.43602,1.43553,1.43602,542600000.0
2006-07-31 11:23:00,1.4359,1.43599,1.43564,1.43568,478800001.0
2006-07-31 11:24:00,1.43572,1.43588,1.43571,1.43576,399400000.0
2006-07-31 11:25:00,1.43583,1.436,1.43578,1.436,392900002.0
2006-07-31 11:26:00,1.43617,1.43634,1.43609,1.43614,576600002.0
2006-07-31 11:27:00,1.43636,1.4365,1.43606,1.43628,632500001.0
2006-07-31 11:28:00,1.43664,1.43683,1.43649,1.43664,369500000.0
2006-07-31 11:29:00,1.43657,1.43659,1.43629,1.43639,481300002.0
2006-07-31 11:30:00,1.43643,1.43653,1.43625,1.43632,521300001.0
2006-07-31 11:31:00,1.43622,1.43649,1.43614,1.43635,563800000.0
2006-07-31 11:32:00,1.43629,1.43646,1.43606,1.43622,452300000.0
2006-07-31 11:33:00,1.43616,1.43629,1.43607,1.4362,452600000.0
2006-07-31 11:34:00,1.43621,1.43631,1.43603,1.43611,611100002.0
2006-07-31 11:35:00,1.4363,1.43641,1.43611,1.4362,517400002.0
2006-07-31 11:36:00,1.43575,1.43589,1.43539,1.43539,439100000.0
2006-07-31 11:37:00,1.43533,1.43561,1.43515,1.43523,446300002.0
2006-07-31 11:38:00,1.4353,1.43575,1.43519,1.43559,543400002.0
2006-07-31 11:39:00,1.43575,1.43604,1.43559,1.43566,664000000.0
2006-07-31 11:40:00,1.43566,1.43582,1.43553,1.43578,710300002.0
2006-07-31 11:41:00,1.43587,1.43622,1.4358,1.4359,730100000.0
2006-07-31 11:42:00,1.43589,1.43609,1.43572,1.43589,618800003.0
2006-07-31 11:43:00,1.43578,1.43603,1.43576,1.43577,555600000.0
2006-07-31 11:44:00,1.43603,1.43603,1.43564,1.43574,656200001.0
2006-07-31 11:45:00,1.43585,1.4359,1.43559,1.43587,504000001.0
2006-07-31 11:46:00,1.43596,1.43631,1.43596,1.43631,487200000.0
2006-07-31 11:47:00,1.43614,1.43635,1.43592,1.43615,476700001.0
2006-07-31 11:48:00,1.43613,1.43642,1.43607,1.43623,510300000.0
2006-07-31 11:49:00,1.43636,1.43648,1.43624,1.43635,428000001.0
2006-07-31 11:50:00,1.43648,1.43653,1.43619,1.43636,370100001.0
2006-07-31 11:51:00,1.4362,1.43629,1.43603,1.43605,139800000.0
2006-07-31 11:52:00,1.43586,1.43618,1.43585,1.43599,215700000.0
2006-07-31 11:53:00,1.43598,1.43627,1.43596,1.43609,215100000.0
2006-07-31 11:54:00,1.43604,1.43618,1.43566,1.43566,342200000.0
2006-07-31 11:55:00,1.43583,1.43597,1.43546,1.43557,469700000.0
2006-07-31 11:56:00,1.43558,1.43562,1.43506,1.43508,433600001.0
2006-07-31 11:57:00,1.43462,1.43497,1.4345,1.43474,503600000.0
2006-07-31 11:58:00,1.43493,1.43497,1.4345,1.43464,424100001.0
2006-07-31 11:59:00,1.43463,1.43476,1.43445,1.43451,451900000.0
2006-07-31 12:00:00,1.43451,1.43451,1.43404,1.43412,506200000.0
2006-07-31 12:01:00,1.43397,1.43418,1.43379,1.43384,502800002.0
2006-07-31 12:02:00,1.43385,1.43391,1.43363,1.43378,370000001.0
2006-07-31 12:03:00,1.4339,1.4339,1.43358,1.43363,333700000.0
2006-07-31 12:04:00,1.43337,1.43337,1.43286,1.43312,428100001.0
2006-07-31 12:05:00,1.43331,1.43357,1.43327,1.43342,334700000.0
2006-07-31 12:06:00,1.4333,1.43349,1.43306,1.43331,414600001.0
2006-07-31 12:07:00,1.43327,1.43349,1.43304,1.4334,346300000.0
2006-07-31 12:08:00,1.43346,1.43357,1.43326,1.43353,539200001.0
2006-07-31 12:09:00,1.43362,1.43363,1.43329,1.43338,406200000.0
2006-07-31 12:10:00,1.43333,1.43368,1.43326,1.43368,336700000.0
2006-07-31 12:11:00,1.43357,1.43375,1.43348,1.43354,232100001.0
2006-07-31 12:12:00,1.43354,1.43354,1.43298,1.43302,268400002.0
2006-07-31 12:13:00,1.43288,1.43308,1.43265,1.43293,584700002.0
2006-07-31 12:14:00,1.43296,1.43322,1.43283,1.43306,634700000.0
2006-07-31 12:15:00,1.43291,1.4332,1.4329,1.43318,303900000.0
2006-07-31 12:16:00,1.43315,1.43325,1.43293,1.43296,406100002.0
2006-07-31 12:17:00,1.433,1.43312,1.43297,1.43308,225500001.0
2006-07-31 12:18:00,1.43325,1.43352,1.43296,1.43335,334100001.0
2006-07-31 12:19:00,1.43348,1.43366,1.43333,1.43333,424200001.0
2006-07-31 12:20:00,1.43331,1.43366,1.43331,1.43362,427500000.0
2006-07-31 12:21:00,1.4335,1.43351,1.43321,1.43348,387900002.0
2006-07-31 12:22:00,1.43351,1.43352,1.43329,1.43332,298400001.0
2006-07-31 12:23:00,1.43319,1.43342,1.43319,1.43336,376300001.0
2006-07-31 12:24:00,1.43329,1.43362,1.43326,1.43327,569500002.0
2006-07-31 12:25:00,1.43349,1.43373,1.4334,1.43351,406700000.0
2006-07-31 12:26:00,1.43348,1.4337,1.43344,1.43353,466400001.0
2006-07-31 12:27:00,1.43347,1.43357,1.43337,1.43342,416000000.0
2006-07-31 12:28:00,1.43329,1.43329,1.43286,1.43302,507700001.0
2006-07-31 12:29:00,1.43301,1.43328,1.43291,1.43303,674000001.0
2006-07-31 12:30:00,1.43299,1.43315,1.43289,1.43315,634000001.0
2006-07-31 12:31:00,1.43322,1.43322,1.43267,1.43279,649600000.0
2006-07-31 12:32:00,1.43281,1.43304,1.43274,1.43284,599900002.0
2006-07-31 12:33:00,1.43295,1.43303,1.43281,1.43299,38800000.0
2006-07-31 12:34:00,1.43292,1.43335,1.4329,1.43308,638200002.0
2006-07-31 12:35:00,1.43326,1.43326,1.43291,1.43308,575800001.0
2006-07-31 12:36:00,1.43303,1.43328,1.43303,1.43318,387000000.0
2006-07-31 12:37:00,1.43321,1.43338,1.43298,1.43298,497700000.0
2006-07-31 12:38:00,1.43305,1.43322,1.43297,1.43307,711900002.0
2006-07-31 12:39:00,1.4331,1.43329,1.43303,1.43308,447800000.0
2006-07-31 12:40:00,1.43305,1.43326,1.43297,1.43325,553300002.0
2006-07-31 12:41:00,1.43325,1.43337,1.43318,1.4332,322800002.0
2006-07-31 12:42:00,1.43317,1.4334,1.43311,1.4334,337100000.0
2006-07-31 12:43:00,1.4335,1.43369,1.43343,1.43359,460300002.0
2006-07-31 12:44:00,1.43358,1.43379,1.43347,1.43371,385000000.0
2006-07-31 12:45:00,1.43386,1.43406,1.43367,1.43381,468400001.0
2006-07-31 12:46:00,1.43362,1.43375,1.43339,1.4336,438500000.0
2006-07-31 12:47:00,1.4333,1.43336,1.43309,1.43324,378900003.0
2006-07-31 12:48:00,1.43329,1.43348,1.4332,1.43327,450200000.0
2006-07-31 12:49:00,1.43328,1.43331,1.43304,1.43311,481500000.0
2006-07-31 12:50:00,1.43322,1.43343,1.4331,1.43312,444100000.0
2006-07-31 12:51:00,1.43321,1.43359,1.4331,1.43313,394500000.0
2006-07-31 12:52:00,1.43314,1.43329,1.433,1.43321,345700000.0
2006-07-31 12:53:00,1.43326,1.43343,1.43322,1.43336,260600001.0
2006-07-31 12:54:00,1.43334,1.43352,1.43323,1.43339,415400000.0
2006-07-31 12:55:00,1.43359,1.43375,1.43347,1.43359,412100000.0
2006-07-31 12:56:00,1.43361,1.43366,1.43332,1.43339,466100000.0
2006-07-31 12:57:00,1.4336,1.43394,1.43347,1.43362,533500000.0
2006-07-31 12:58:00,1.43365,1.43371,1.43346,1.43357,314300000.0
2006-07-31 12:59:00,1.43352,1.43352,1.433,1.43332,649600000.0
2006-07-31 13:00:00,1.43312,1.43338,1.43311,1.43324,263000002.0
2006-07-31 13:01:00,1.43312,1.43319,1.4329,1.43298,346900000.0
2006-07-31 13:02:00,1.43297,1.43323,1.43289,1.43323,353600001.0
2006-07-31 13:03:00,1.43326,1.43333,1.43298,1.43323,424500001.0
2006-07-31 13:04:00,1.43328,1.43334,1.43311,1.43318,223100000.0
2006-07-31 13:05:00,1.43322,1.43331,1.43319,1.43319,172200000.0
2006-07-31 13:06:00,1.43325,1.43329,1.43299,1.43312,344500000.0
2006-07-31 13:07:00,1.43276,1.43276,1.43229,1.43243,304100002.0
2006-07-31 13:08:00,1.43237,1.4327,1.43233,1.43238,188600000.0
2006-07-31 13:09:00,1.43244,1.43313,1.43244,1.43264,301800000.0
2006-07-31 13:10:00,1.43265,1.43265,1.43239,1.43247,120700000.0
2006-07-31 13:11:00,1.43246,1.43277,1.43242,1.43252,394300000.0
2006-07-31 13:12:00,1.43261,1.43292,1.43261,1.43279,313400001.0
2006-07-31 13:13:00,1.43309,1.43323,1.43305,1.4332,310000000.0
2006-07-31 13:14:00,1.4332,1.43339,1.4332,1.43328,341400000.0
2006-07-31 13:15:00,1.43322,1.43336,1.43307,1.4333,458200000.0
2006-07-31 13:16:00,1.43323,1.43331,1.43315,1.43318,134100000.0
2006-07-31 13:17:00,1.43329,1.43329,1.43281,1.43281,135100000.0
2006-07-31 13:18:00,1.43275,1.43313,1.43275,1.43289,320200000.0
2006-07-31 13:19:00,1.43257,1.43277,1.43221,1.43251,324000000.0
2006-07-31 13:20:00,1.4327,1.43301,1.43249,1.43291,191000000.0
2006-07-31 13:21:00,1.43303,1.43303,1.43276,1.43276,174400000.0
2006-07-31 13:22:00,1.43274,1.43298,1.43272,1.43298,247600001.0
2006-07-31 13:23:00,1.4329,1.43308,1.43289,1.43295,238800000.0
2006-07-31 13:24:00,1.43283,1.43295,1.4328,1.43291,232000000.0
2006-07-31 13:25:00,1.43292,1.43297,1.43273,1.43284,157400001.0
2006-07-31 13:26:00,1.4329,1.43316,1.43284,1.43304,205800000.0
2006-07-31 13:27:00,1.43302,1.43327,1.43299,1.43308,286700000.0
2006-07-31 13:28:00,1.43307,1.43317,1.43287,1.43313,455600001.0
2006-07-31 13:29:00,1.43308,1.43318,1.43287,1.43301,614100002.0
2006-07-31 13:30:00,1.43306,1.4332,1.4329,1.4331,606100003.0
2006-07-31 13:31:00,1.43338,1.43375,1.43335,1.43335,557500001.0
2006-07-31 13:32:00,1.43338,1.43362,1.43338,1.43347,212800000.0
2006-07-31 13:33:00,1.43334,1.43346,1.43314,1.43319,372700001.0
2006-07-31 13:34:00,1.43308,1.4332,1.43289,1.43301,284000000.0
2006-07-31 13:35:00,1.43314,1.43345,1.43309,1.43336,437600001.0
2006-07-31 13:36:00,1.43334,1.43337,1.43298,1.43299,444300001.0
2006-07-31 13:37:00,1.43286,1.43303,1.4328,1.43281,513000000.0
2006-07-31 13:38:00,1.43284,1.43318,1.43282,1.43297,454600002.0
2006-07-31 13:39:00,1.43348,1.43365,1.43343,1.43359,278400000.0
2006-07-31 13:40:00,1.43347,1.43388,1.43344,1.43388,419900002.0
2006-07-31 13:41:00,1.43403,1.43403,1.43372,1.43387,205900000.0
2006-07-31 13:42:00,1.43384,1.43398,1.43366,1.43374,155500000.0
2006-07-31 13:43:00,1.43372,1.4338,1.43352,1.43366,142800001.0
2006-07-31 13:44:00,1.43351,1.4337,1.43299,1.43299,255500000.0
2006-07-31 13:45:00,1.43295,1.43327,1.43283,1.43295,484000002.0
2006-07-31 13:46:00,1.43301,1.43331,1.43289,1.43309,510300001.0
2006-07-31 13:47:00,1.43292,1.43313,1.4326,1.43287,477800000.0
2006-07-31 13:48:00,1.43277,1.43289,1.43264,1.43271,238200001.0
2006-07-31 13:49:00,1.43277,1.43295,1.43277,1.43295,234900001.0
2006-07-31 13:50:00,1.43284,1.43284,1.43234,1.43261,311500001.0
2006-07-31 13:51:00,1.43249,1.43277,1.43219,1.43277,266300001.0
2006-07-31 13:52:00,1.43237,1.43271,1.43231,1.43262,404500001.0
2006-07-31 13:53:00,1.43256,1.43305,1.43254,1.43272,531000000.0
2006-07-31 13:54:00,1.43271,1.43349,1.43262,1.43349,401200000.0
2006-07-31 13:55:00,1.43348,1.43364,1.43324,1.4335,332400000.0
2006-07-31 13:56:00,1.43346,1.43352,1.43293,1.43352,450700001.0
2006-07-31 13:57:00,1.4336,1.4336,1.43301,1.43324,323200001.0
2006-07-31 13:58:00,1.43317,1.43324,1.43295,1.43313,261300000.0
2006-07-31 13:59:00,1.43297,1.43343,1.43297,1.43322,450600000.0
2006-07-31 14:00:00,1.43329,1.43352,1.43322,1.43335,329200000.0
2006-07-31 14:01:00,1.43316,1.43316,1.43255,1.43305,383400002.0
2006-07-31 14:02:00,1.4331,1.43316,1.4328,1.4328,316800002.0
2006-07-31 14:03:00,1.43284,1.43308,1.43269,1.43298,441500001.0
2006-07-31 14:04:00,1.43307,1.43321,1.43294,1.4332,456300003.0
2006-07-31 14:05:00,1.43327,1.43369,1.43319,1.43365,456100002.0
2006-07-31 14:06:00,1.43371,1.43379,1.43342,1.43356,385600000.0
2006-07-31 14:07:00,1.43377,1.43406,1.4337,1.43401,372000000.0
2006-07-31 14:08:00,1.43407,1.43414,1.43376,1.43386,425900004.0
2006-07-31 14:09:00,1.43395,1.43445,1.43393,1.43439,192800000.0
2006-07-31 14:10:00,1.43451,1.43475,1.43437,1.43444,270100000.0
2006-07-31 14:11:00,1.43439,1.43445,1.43424,1.43444,129800000.0
2006-07-31 14:12:00,1.43447,1.43491,1.43446,1.43484,238500000.0
2006-07-31 14:13:00,1.43472,1.43486,1.43441,1.43456,198200001.0
2006-07-31 14:14:00,1.43447,1.43462,1.43435,1.43435,275500002.0
2006-07-31 14:15:00,1.43423,1.43441,1.43402,1.43434,355400002.0
2006-07-31 14:16:00,1.43419,1.43428,1.43393,1.4341,165600000.0
2006-07-31 14:17:00,1.43418,1.43442,1.43406,1.43433,650100001.0
2006-07-31 14:18:00,1.43436,1.43458,1.43412,1.43438,355300000.0
2006-07-31 14:19:00,1.43435,1.43455,1.43407,1.43429,412500000.0
2006-07-31 14:20:00,1.43431,1.43459,1.43422,1.43422,269300000.0
2006-07-31 14:21:00,1.43416,1.43442,1.43407,1.43409,325000001.0
2006-07-31 14:22:00,1.43422,1.43441,1.43397,1.43435,565700003.0
2006-07-31 14:23:00,1.43452,1.43452,1.43405,1.43424,134000000.0
2006-07-31 14:24:00,1.43417,1.43441,1.4341,1.43427,488500000.0
2006-07-31 14:25:00,1.43426,1.43455,1.43414,1.43439,571700001.0
2006-07-31 14:26:00,1.43451,1.43489,1.43442,1.43471,603900000.0
2006-07-31 14:27:00,1.43479,1.43503,1.43457,1.43503,402400000.0
2006-07-31 14:28:00,1.43493,1.43493,1.43399,1.43413,57900001.0
2006-07-31 14:29:00,1.43387,1.43417,1.43373,1.43385,41200000.0
2006-07-31 14:30:00,1.43369,1.43681,1.43369,1.43681,53800000.0
2006-07-31 14:31:00,1.43646,1.43721,1.43581,1.43721,46800000.0
2006-07-31 14:32:00,1.43763,1.43769,1.43663,1.43666,31000000.0
2006-07-31 14:33:00,1.43619,1.43748,1.43613,1.43745,30200000.0
2006-07-31 14:34:00,1.43752,1.43763,1.43746,1.43748,28400000.0
2006-07-31 14:35:00,1.43751,1.43764,1.43727,1.43758,28000000.0
2006-07-31 14:36:00,1.43791,1.43821,1.43764,1.43764,39000000.0
2006-07-31 14:37:00,1.43817,1.43883,1.43816,1.43875,49400000.0
2006-07-31 14:38:00,1.43865,1.43865,1.43814,1.43837,25600000.0
2006-07-31 14:39:00,1.43836,1.43843,1.43795,1.43805,18200000.0
2006-07-31 14:40:00,1.43809,1.43828,1.43801,1.43828,41800001.0
2006-07-31 14:41:00,1.43835,1.43837,1.43802,1.43835,47000000.0
2006-07-31 14:42:00,1.43822,1.43855,1.43784,1.43784,44500000.0
2006-07-31 14:43:00,1.43832,1.43846,1.43815,1.43815,64200000.0
2006-07-31 14:44:00,1.43819,1.43873,1.43819,1.43853,44900000.0
2006-07-31 14:45:00,1.43841,1.43883,1.43823,1.43854,53400001.0
2006-07-31 14:46:00,1.43868,1.43966,1.43856,1.43951,22600000.0
2006-07-31 14:47:00,1.43934,1.43937,1.43904,1.43926,23200000.0
2006-07-31 14:48:00,1.43895,1.43898,1.43865,1.43885,25400000.0
2006-07-31 14:49:00,1.4387,1.43882,1.43859,1.4387,43400000.0
2006-07-31 14:50:00,1.43867,1.43912,1.43867,1.43912,45100000.0
2006-07-31 14:51:00,1.43926,1.43926,1.43811,1.43831,43200000.0
2006-07-31 14:52:00,1.43813,1.43875,1.43799,1.43875,25200000.0
2006-07-31 14:53:00,1.43861,1.43861,1.43749,1.43749,34100000.0
2006-07-31 14:54:00,1.4377,1.43841,1.43744,1.43797,34200000.0
2006-07-31 14:55:00,1.43845,1.43871,1.43815,1.43843,27800000.0
2006-07-31 14:56:00,1.43839,1.43874,1.43809,1.43865,45600000.0
2006-07-31 14:57:00,1.43875,1.43881,1.43859,1.43863,24600000.0
2006-07-31 14:58:00,1.43889,1.43968,1.43889,1.43961,39700000.0
2006-07-31 14:59:00,1.43974,1.44052,1.43973,1.43993,55200001.0
2006-07-31 15:00:00,1.44014,1.44061,1.43997,1.43997,44400000.0
2006-07-31 15:01:00,1.44035,1.44052,1.44015,1.4402,33000000.0
2006-07-31 15:02:00,1.44005,1.44009,1.43977,1.43985,24900000.0
2006-07-31 15:03:00,1.43992,1.44064,1.43992,1.44019,46400000.0
2006-07-31 15:04:00,1.44015,1.44015,1.4399,1.44004,48700000.0
2006-07-31 15:05:00,1.43987,1.44001,1.43978,1.43999,25400000.0
2006-07-31 15:06:00,1.44002,1.44011,1.43966,1.44002,49800000.0
2006-07-31 15:07:00,1.44037,1.44051,1.44024,1.44026,35800000.0
2006-07-31 15:08:00,1.44015,1.44029,1.43993,1.44021,58100000.0
2006-07-31 15:09:00,1.44027,1.44055,1.44027,1.4404,44300000.0
2006-07-31 15:10:00,1.44027,1.44078,1.44013,1.44061,56300000.0
2006-07-31 15:11:00,1.44057,1.44084,1.44047,1.44069,32400000.0
2006-07-31 15:12:00,1.44056,1.44069,1.44043,1.44058,37600000.0
2006-07-31 15:13:00,1.44052,1.44052,1.44028,1.44034,47000000.0
2006-07-31 15:14:00,1.4402,1.44047,1.4402,1.44042,54400000.0
2006-07-31 15:15:00,1.44053,1.44085,1.44025,1.44071,42600000.0
2006-07-31 15:16:00,1.44069,1.44107,1.44069,1.44104,32500000.0
2006-07-31 15:17:00,1.44085,1.44119,1.44062,1.44084,25400000.0
2006-07-31 15:18:00,1.44084,1.44101,1.44044,1.44082,59300000.0
2006-07-31 15:19:00,1.44095,1.44095,1.44068,1.44077,43500000.0
2006-07-31 15:20:00,1.44106,1.44132,1.44087,1.44097,30600000.0
2006-07-31 15:21:00,1.44102,1.44102,1.44077,1.44085,35000000.0
2006-07-31 15:22:00,1.44074,1.44129,1.44074,1.441,40200000.0
2006-07-31 15:23:00,1.44098,1.44098,1.44071,1.44083,39600001.0
2006-07-31 15:24:00,1.44085,1.4409,1.44059,1.4409,47000000.0
2006-07-31 15:25:00,1.44068,1.441,1.44045,1.44059,47400000.0
2006-07-31 15:26:00,1.44069,1.44096,1.44063,1.44096,35400000.0
2006-07-31 15:27:00,1.44098,1.44115,1.44084,1.4409,35800000.0
2006-07-31 15:28:00,1.44068,1.44068,1.44035,1.44044,36600000.0
2006-07-31 15:29:00,1.44043,1.44043,1.44018,1.44018,34000000.0
2006-07-31 15:30:00,1.44008,1.44008,1.43952,1.43962,44500000.0
2006-07-31 15:31:00,1.4395,1.4395,1.43916,1.43931,35200000.0
2006-07-31 15:32:00,1.43967,1.44004,1.43966,1.43999,51600000.0
2006-07-31 15:33:00,1.43997,1.43998,1.43962,1.43972,60300001.0
2006-07-31 15:34:00,1.43974,1.44002,1.43974,1.43979,24200000.0
2006-07-31 15:35:00,1.43979,1.43999,1.43921,1.43921,27700000.0
2006-07-31 15:36:00,1.43963,1.43986,1.43928,1.43969,45700000.0
2006-07-31 15:37:00,1.43981,1.43986,1.43965,1.43986,60200000.0
2006-07-31 15:38:00,1.43978,1.44047,1.43978,1.44047,47700000.0
2006-07-31 15:39:00,1.44044,1.44044,1.4402,1.44021,33200000.0
2006-07-31 15:40:00,1.4405,1.44067,1.4401,1.4401,37600000.0
2006-07-31 15:41:00,1.44021,1.44031,1.43987,1.44009,41400000.0
2006-07-31 15:42:00,1.43994,1.44011,1.4399,1.44011,27000000.0
2006-07-31 15:43:00,1.44001,1.44035,1.43993,1.43996,65200001.0
2006-07-31 15:44:00,1.43994,1.43998,1.43954,1.43991,29200000.0
2006-07-31 15:45:00,1.43988,1.44005,1.43975,1.43991,32800000.0
2006-07-31 15:46:00,1.43992,1.44015,1.43992,1.44001,28000000.0
2006-07-31 15:47:00,1.4399,1.44004,1.43958,1.44004,39300000.0
2006-07-31 15:48:00,1.44007,1.44033,1.43997,1.44011,37600000.0
2006-07-31 15:49:00,1.43993,1.44003,1.43979,1.43979,54500000.0
2006-07-31 15:50:00,1.4397,1.43989,1.4397,1.43989,19800000.0
2006-07-31 15:51:00,1.43985,1.44004,1.43978,1.43994,35200000.0
2006-07-31 15:52:00,1.43997,1.44018,1.43986,1.43993,51200001.0
2006-07-31 15:53:00,1.43985,1.43992,1.43959,1.43968,61400000.0
2006-07-31 15:54:00,1.43981,1.43985,1.43963,1.43963,47200000.0
2006-07-31 15:55:00,1.43977,1.43982,1.43944,1.43958,52500001.0
2006-07-31 15:56:00,1.43965,1.43988,1.43946,1.4398,33000000.0
2006-07-31 15:57:00,1.4396,1.43996,1.43955,1.43955,32800000.0
2006-07-31 15:58:00,1.43931,1.43942,1.43914,1.43931,35400000.0
2006-07-31 15:59:00,1.43895,1.43901,1.43857,1.43866,28200000.0
2006-07-31 16:00:00,1.43847,1.43864,1.43792,1.43839,26500000.0
2006-07-31 16:01:00,1.43814,1.43869,1.43811,1.43849,55000000.0
2006-07-31 16:02:00,1.43856,1.43867,1.43826,1.43841,29600000.0
2006-07-31 16:03:00,1.43853,1.4388,1.43829,1.43848,53200000.0
2006-07-31 16:04:00,1.43847,1.43891,1.43847,1.43865,55500000.0
2006-07-31 16:05:00,1.43872,1.43897,1.43872,1.43895,23200000.0
2006-07-31 16:06:00,1.43897,1.43918,1.43877,1.43894,56600001.0
2006-07-31 16:07:00,1.43885,1.43902,1.43884,1.43896,37400000.0
2006-07-31 16:08:00,1.43922,1.43937,1.43921,1.43925,36800000.0
2006-07-31 16:09:00,1.439,1.4394,1.43889,1.43919,36400000.0
2006-07-31 16:10:00,1.43916,1.43921,1.439,1.439,42000000.0
2006-07-31 16:11:00,1.43869,1.43894,1.43869,1.43874,24800000.0
2006-07-31 16:12:00,1.43862,1.43892,1.43862,1.43881,41600000.0
2006-07-31 16:13:00,1.43877,1.43892,1.43873,1.43889,27300000.0
2006-07-31 16:14:00,1.43859,1.43899,1.43839,1.43899,37800000.0
2006-07-31 16:15:00,1.43871,1.43913,1.43871,1.43911,34000000.0
2006-07-31 16:16:00,1.43897,1.43915,1.43892,1.43909,27600000.0
2006-07-31 16:17:00,1.439,1.43908,1.43885,1.43891,40300001.0
2006-07-31 16:18:00,1.43871,1.43871,1.4383,1.43851,30400000.0
2006-07-31 16:19:00,1.43875,1.43924,1.43855,1.43908,39600000.0
2006-07-31 16:20:00,1.4388,1.439,1.43878,1.43895,56200000.0
2006-07-31 16:21:00,1.43899,1.43948,1.43886,1.43948,45600000.0
2006-07-31 16:22:00,1.43951,1.43961,1.43922,1.4394,39800000.0
2006-07-31 16:23:00,1.43943,1.43943,1.43922,1.43934,32400000.0
2006-07-31 16:24:00,1.4393,1.43969,1.43927,1.43942,30400000.0
2006-07-31 16:25:00,1.43937,1.43937,1.43875,1.43918,32200000.0
2006-07-31 16:26:00,1.4391,1.43925,1.4389,1.4389,56900000.0
2006-07-31 16:27:00,1.43899,1.43922,1.43895,1.43895,31500000.0
2006-07-31 16:28:00,1.43914,1.43926,1.43901,1.43911,45200000.0
2006-07-31 16:29:00,1.43916,1.4393,1.43899,1.43914,42200000.0
2006-07-31 16:30:00,1.43911,1.43916,1.43901,1.43903,54700000.0
2006-07-31 16:31:00,1.43902,1.43914,1.439,1.43905,42400000.0
2006-07-31 16:32:00,1.43929,1.43929,1.43874,1.43913,35500000.0
2006-07-31 16:33:00,1.4394,1.43951,1.43938,1.4395,43600000.0
2006-07-31 16:34:00,1.43952,1.43952,1.43907,1.43925,62600000.0
2006-07-31 16:35:00,1.43945,1.43951,1.43927,1.43946,40000000.0
2006-07-31 16:36:00,1.43935,1.43962,1.43912,1.43934,30600000.0
2006-07-31 16:37:00,1.43945,1.43947,1.43919,1.43939,43300000.0
2006-07-31 16:38:00,1.43942,1.43962,1.43922,1.43944,41500000.0
2006-07-31 16:39:00,1.43974,1.43974,1.43949,1.43962,33000000.0
2006-07-31 16:40:00,1.4396,1.44014,1.4396,1.44013,35100000.0
2006-07-31 16:41:00,1.43971,1.44057,1.43971,1.44054,35000000.0
2006-07-31 16:42:00,1.44061,1.44138,1.44061,1.44138,35000000.0
2006-07-31 16:43:00,1.44197,1.44197,1.44138,1.44138,37400000.0
2006-07-31 16:44:00,1.44133,1.44139,1.44094,1.44139,33800000.0
2006-07-31 16:45:00,1.44118,1.44148,1.44107,1.44132,39400001.0
2006-07-31 16:46:00,1.44156,1.44156,1.44121,1.4414,58500000.0
2006-07-31 16:47:00,1.44202,1.44207,1.44143,1.44149,45400000.0
2006-07-31 16:48:00,1.44167,1.44167,1.44121,1.4416,27800000.0
2006-07-31 16:49:00,1.44162,1.44183,1.44147,1.44183,44400000.0
2006-07-31 16:50:00,1.44188,1.44191,1.44145,1.44165,78200002.0
2006-07-31 16:51:00,1.44198,1.44245,1.44198,1.44245,35200001.0
2006-07-31 16:52:00,1.4425,1.4425,1.44185,1.44192,44600000.0
2006-07-31 16:53:00,1.44186,1.44193,1.44158,1.44172,71300000.0
2006-07-31 16:54:00,1.44172,1.44184,1.44166,1.44178,28800000.0
2006-07-31 16:55:00,1.44183,1.44234,1.44174,1.44234,42300000.0
2006-07-31 16:56:00,1.44224,1.44228,1.44189,1.44189,31700000.0
2006-07-31 16:57:00,1.44168,1.44191,1.44157,1.44182,30600000.0
2006-07-31 16:58:00,1.44182,1.44221,1.44179,1.4422,37600000.0
2006-07-31 16:59:00,1.44233,1.44233,1.44183,1.44216,30400000.0
2006-07-31 17:00:00,1.44153,1.4423,1.44153,1.44181,49900000.0
2006-07-31 17:01:00,1.44156,1.44199,1.4415,1.4419,39800000.0
2006-07-31 17:02:00,1.44182,1.44189,1.44171,1.44175,27900000.0
2006-07-31 17:03:00,1.44175,1.44175,1.44148,1.4416,43000000.0
2006-07-31 17:04:00,1.44163,1.44163,1.4411,1.44128,40000000.0
2006-07-31 17:05:00,1.44107,1.44125,1.44073,1.4411,33200000.0
2006-07-31 17:06:00,1.44106,1.44113,1.44086,1.441,31800000.0
2006-07-31 17:07:00,1.44069,1.4409,1.44048,1.4407,47000000.0
2006-07-31 17:08:00,1.44059,1.44092,1.44058,1.44085,56200000.0
2006-07-31 17:09:00,1.4407,1.44097,1.44048,1.44097,56200000.0
2006-07-31 17:10:00,1.44071,1.44096,1.44053,1.44088,29200000.0
2006-07-31 17:11:00,1.44097,1.44112,1.4409,1.44106,29800000.0
2006-07-31 17:12:00,1.44114,1.44132,1.44106,1.44112,33000000.0
2006-07-31 17:13:00,1.44096,1.44129,1.44096,1.44129,44700000.0
2006-07-31 17:14:00,1.44097,1.44137,1.44097,1.44098,35800000.0
2006-07-31 17:15:00,1.44127,1.44132,1.44108,1.44109,34200000.0
2006-07-31 17:16:00,1.44106,1.44127,1.44105,1.44127,38700000.0
2006-07-31 17:17:00,1.44136,1.44157,1.44117,1.44152,54000001.0
2006-07-31 17:18:00,1.44156,1.44165,1.44141,1.44157,43200000.0
2006-07-31 17:19:00,1.44121,1.44152,1.44121,1.44145,52800000.0
2006-07-31 17:20:00,1.44151,1.44177,1.44136,1.44163,42700001.0
2006-07-31 17:21:00,1.44203,1.44203,1.4415,1.44168,52000000.0
2006-07-31 17:22:00,1.44132,1.44152,1.44124,1.44138,41000000.0
2006-07-31 17:23:00,1.44111,1.4415,1.44111,1.44139,56700000.0
2006-07-31 17:24:00,1.44145,1.44158,1.44134,1.4415,28200000.0
2006-07-31 17:25:00,1.44151,1.44195,1.44151,1.44173,47800000.0
2006-07-31 17:26:00,1.44171,1.44188,1.44166,1.44166,44600000.0
2006-07-31 17:27:00,1.4416,1.4416,1.4414,1.4414,64600002.0
2006-07-31 17:28:00,1.4416,1.4417,1.44152,1.44162,51400000.0
2006-07-31 17:29:00,1.44171,1.44201,1.44151,1.44198,44600000.0
2006-07-31 17:30:00,1.44208,1.44235,1.44169,1.44235,44000000.0
2006-07-31 17:31:00,1.44252,1.44279,1.44244,1.44254,53600001.0
2006-07-31 17:32:00,1.44238,1.44248,1.44235,1.44235,33000000.0
2006-07-31 17:33:00,1.44226,1.44227,1.44204,1.44204,42200000.0
2006-07-31 17:34:00,1.44199,1.4422,1.44189,1.4422,30400000.0
2006-07-31 17:35:00,1.44221,1.44223,1.44209,1.44223,25600000.0
2006-07-31 17:36:00,1.44206,1.44206,1.44167,1.44167,50500000.0
2006-07-31 17:37:00,1.44179,1.44194,1.44134,1.44181,27800000.0
2006-07-31 17:38:00,1.44159,1.4422,1.44159,1.4417,58600001.0
2006-07-31 17:39:00,1.44192,1.4421,1.44189,1.4421,29000000.0
2006-07-31 17:40:00,1.44208,1.44235,1.44208,1.44227,34200000.0
2006-07-31 17:41:00,1.44229,1.44254,1.44219,1.44239,54100000.0
2006-07-31 17:42:00,1.4425,1.44254,1.44218,1.44252,23800000.0
2006-07-31 17:43:00,1.44268,1.44283,1.4425,1.44283,34000000.0
2006-07-31 17:44:00,1.44274,1.44277,1.44268,1.44277,38200000.0
2006-07-31 17:45:00,1.443,1.44307,1.44284,1.44295,27600000.0
2006-07-31 17:46:00,1.44299,1.44308,1.44283,1.44302,49000000.0
2006-07-31 17:47:00,1.44301,1.44322,1.44283,1.44283,53200001.0
2006-07-31 17:48:00,1.44257,1.44257,1.44206,1.44245,39400000.0
2006-07-31 17:49:00,1.44247,1.44247,1.44156,1.44196,38700000.0
2006-07-31 17:50:00,1.44203,1.44203,1.4417,1.44181,33200000.0
2006-07-31 17:51:00,1.44175,1.44203,1.44168,1.44168,17000000.0
2006-07-31 17:52:00,1.44173,1.4419,1.44166,1.44189,35700000.0
2006-07-31 17:53:00,1.44182,1.4421,1.44182,1.44207,35400000.0
2006-07-31 17:54:00,1.44194,1.44215,1.44152,1.44195,51000001.0
2006-07-31 17:55:00,1.44199,1.44217,1.44146,1.44217,37700000.0
2006-07-31 17:56:00,1.4421,1.44248,1.4421,1.44241,36100000.0
2006-07-31 17:57:00,1.44244,1.44258,1.44226,1.44243,52800000.0
2006-07-31 17:58:00,1.44254,1.44254,1.4422,1.44248,46200000.0
2006-07-31 17:59:00,1.44242,1.44274,1.44217,1.44274,59000000.0
2006-07-31 18:00:00,1.44307,1.44345,1.44291,1.44322,46000000.0
2006-07-31 18:01:00,1.44338,1.44338,1.44291,1.44304,51200000.0
2006-07-31 18:02:00,1.44313,1.44326,1.44306,1.44306,45500000.0
2006-07-31 18:03:00,1.44286,1.44312,1.44285,1.44285,58100000.0
2006-07-31 18:04:00,1.44313,1.44313,1.44287,1.44288,46800000.0
2006-07-31 18:05:00,1.44312,1.44325,1.44309,1.44313,36700000.0
2006-07-31 18:06:00,1.44316,1.44348,1.44292,1.44314,52700000.0
2006-07-31 18:07:00,1.44337,1.44358,1.44315,1.44358,51000001.0
2006-07-31 18:08:00,1.44354,1.44386,1.44354,1.44369,28200000.0
2006-07-31 18:09:00,1.44357,1.44357,1.44306,1.44329,33200000.0
2006-07-31 18:10:00,1.44332,1.44366,1.44327,1.44347,25800000.0
2006-07-31 18:11:00,1.4436,1.44429,1.44341,1.4441,30200000.0
2006-07-31 18:12:00,1.44421,1.44426,1.44355,1.44355,21800000.0
2006-07-31 18:13:00,1.44365,1.44388,1.4434,1.44356,37000000.0
2006-07-31 18:14:00,1.44315,1.44394,1.44315,1.44372,39800001.0
2006-07-31 18:15:00,1.44367,1.44422,1.44351,1.44422,27600000.0
2006-07-31 18:16:00,1.4444,1.4444,1.44399,1.44399,55900001.0
2006-07-31 18:17:00,1.4441,1.44428,1.44389,1.444,48000000.0
2006-07-31 18:18:00,1.4442,1.44444,1.44406,1.44406,52500000.0
2006-07-31 18:19:00,1.44412,1.44422,1.44399,1.44414,26600000.0
2006-07-31 18:20:00,1.44411,1.4444,1.44406,1.44411,37600000.0
2006-07-31 18:21:00,1.44405,1.44405,1.44374,1.4438,32800000.0
2006-07-31 18:22:00,1.44384,1.44399,1.44371,1.44371,46800001.0
2006-07-31 18:23:00,1.44371,1.44389,1.44371,1.44376,22200000.0
2006-07-31 18:24:00,1.44374,1.4439,1.44372,1.44377,25200000.0
2006-07-31 18:25:00,1.44394,1.44394,1.44364,1.44383,60000000.0
2006-07-31 18:26:00,1.44388,1.44396,1.44384,1.44384,30600000.0
2006-07-31 18:27:00,1.44384,1.44412,1.44371,1.44408,37300000.0
2006-07-31 18:28:00,1.4439,1.44396,1.4437,1.4437,53100000.0
2006-07-31 18:29:00,1.44369,1.4439,1.44361,1.44386,33700000.0
2006-07-31 18:30:00,1.44385,1.44388,1.44367,1.4438,28200000.0
2006-07-31 18:31:00,1.44387,1.44397,1.44374,1.44387,16800000.0
2006-07-31 18:32:00,1.44387,1.44409,1.44374,1.44409,37500000.0
2006-07-31 18:33:00,1.44422,1.4443,1.44391,1.44406,44200000.0
2006-07-31 18:34:00,1.44417,1.4444,1.44414,1.44435,33300000.0
2006-07-31 18:35:00,1.44443,1.44443,1.44407,1.44433,34700000.0
2006-07-31 18:36:00,1.44401,1.44423,1.44392,1.44392,49600000.0
2006-07-31 18:37:00,1.44392,1.44393,1.44373,1.44382,33600000.0
2006-07-31 18:38:00,1.44361,1.44386,1.4435,1.44386,31800000.0
2006-07-31 18:39:00,1.44365,1.4439,1.44365,1.4438,46200000.0
2006-07-31 18:40:00,1.44378,1.44412,1.44378,1.44395,35400000.0
2006-07-31 18:41:00,1.44408,1.44425,1.44408,1.44425,31000000.0
2006-07-31 18:42:00,1.44416,1.44427,1.44403,1.4442,49400000.0
2006-07-31 18:43:00,1.4441,1.44423,1.44386,1.44386,36300000.0
2006-07-31 18:44:00,1.44388,1.444,1.4438,1.44384,46200000.0
2006-07-31 18:45:00,1.44385,1.44385,1.44344,1.44344,36800000.0
2006-07-31 18:46:00,1.44352,1.44362,1.44349,1.4435,37800000.0
2006-07-31 18:47:00,1.44361,1.44361,1.44336,1.44337,32200000.0
2006-07-31 18:48:00,1.44335,1.44381,1.44335,1.44363,27000000.0
2006-07-31 18:49:00,1.44369,1.44369,1.44323,1.44334,25400000.0
2006-07-31 18:50:00,1.44346,1.44371,1.44336,1.44364,42300000.0
2006-07-31 18:51:00,1.44356,1.44365,1.44342,1.44353,53900000.0
2006-07-31 18:52:00,1.44341,1.44373,1.44341,1.44346,30000000.0
2006-07-31 18:53:00,1.44349,1.44389,1.44349,1.44384,33000000.0
2006-07-31 18:54:00,1.44409,1.44421,1.44394,1.44403,15200000.0
2006-07-31 18:55:00,1.44386,1.44413,1.44386,1.444,53900001.0
2006-07-31 18:56:00,1.44377,1.44421,1.4437,1.4437,38300000.0
2006-07-31 18:57:00,1.44398,1.44398,1.4439,1.4439,47600000.0
2006-07-31 18:58:00,1.44396,1.44396,1.44376,1.4438,31000000.0
2006-07-31 18:59:00,1.44391,1.44407,1.44375,1.44406,20800000.0
2006-07-31 19:00:00,1.4441,1.4441,1.44371,1.44396,40600001.0
2006-07-31 19:01:00,1.44409,1.4441,1.44369,1.44375,55200000.0
2006-07-31 19:02:00,1.4438,1.44404,1.4438,1.44402,42000000.0
2006-07-31 19:03:00,1.44378,1.44396,1.44361,1.4438,57100000.0
2006-07-31 19:04:00,1.44359,1.44371,1.44342,1.44365,39800000.0
2006-07-31 19:05:00,1.44389,1.44422,1.44389,1.44396,25600000.0
2006-07-31 19:06:00,1.44407,1.44407,1.44376,1.44404,33900000.0
2006-07-31 19:07:00,1.444,1.4442,1.44391,1.44407,41000000.0
2006-07-31 19:08:00,1.44373,1.44436,1.44373,1.44436,42200000.0
2006-07-31 19:09:00,1.44449,1.44449,1.44425,1.44438,48300000.0
2006-07-31 19:10:00,1.44447,1.44457,1.44399,1.44399,44600000.0
2006-07-31 19:11:00,1.44428,1.44446,1.44421,1.44435,30000000.0
2006-07-31 19:12:00,1.44399,1.44417,1.44378,1.44417,16400000.0
2006-07-31 19:13:00,1.44424,1.44445,1.44419,1.4444,41600000.0
2006-07-31 19:14:00,1.44423,1.44451,1.44409,1.44451,52800001.0
2006-07-31 19:15:00,1.44414,1.44417,1.44389,1.44412,30000000.0
2006-07-31 19:16:00,1.44403,1.44446,1.44403,1.44431,56300000.0
2006-07-31 19:17:00,1.44422,1.44436,1.44396,1.44396,41800000.0
2006-07-31 19:18:00,1.4438,1.4438,1.44334,1.44371,28800000.0
2006-07-31 19:19:00,1.44391,1.44479,1.44384,1.44458,20600000.0
2006-07-31 19:20:00,1.44445,1.44462,1.44429,1.44461,36800000.0
2006-07-31 19:21:00,1.44429,1.4446,1.44424,1.44456,31000000.0
2006-07-31 19:22:00,1.44468,1.44474,1.44452,1.44461,40500000.0
2006-07-31 19:23:00,1.44424,1.44451,1.44381,1.44443,43900000.0
2006-07-31 19:24:00,1.44456,1.4448,1.44448,1.44475,40600000.0
2006-07-31 19:25:00,1.44471,1.44471,1.4445,1.44463,32600000.0
2006-07-31 19:26:00,1.44433,1.4446,1.44418,1.44442,48000000.0
2006-07-31 19:27:00,1.44444,1.44459,1.44421,1.44453,35400000.0
2006-07-31 19:28:00,1.44432,1.44453,1.44418,1.44436,40400000.0
2006-07-31 19:29:00,1.44454,1.44482,1.4443,1.44471,37500000.0
2006-07-31 19:30:00,1.44461,1.44481,1.44441,1.44446,46500000.0
2006-07-31 19:31:00,1.44462,1.44531,1.44462,1.44522,44600000.0
2006-07-31 19:32:00,1.44514,1.44536,1.44506,1.44518,25200000.0
2006-07-31 19:33:00,1.44522,1.44538,1.44512,1.44536,45400000.0
2006-07-31 19:34:00,1.44533,1.44537,1.44506,1.44506,31700000.0
2006-07-31 19:35:00,1.44518,1.44555,1.44512,1.44544,50600000.0
2006-07-31 19:36:00,1.44527,1.44569,1.44527,1.44569,49500000.0
2006-07-31 19:37:00,1.44584,1.44589,1.44554,1.44554,19600000.0
2006-07-31 19:38:00,1.44537,1.44577,1.44537,1.44557,23300000.0
2006-07-31 19:39:00,1.4457,1.44601,1.44552,1.44583,50000000.0
2006-07-31 19:40:00,1.44563,1.44563,1.44511,1.44517,29000000.0
2006-07-31 19:41:00,1.44504,1.44527,1.44492,1.44511,46800000.0
2006-07-31 19:42:00,1.44494,1.44539,1.44484,1.44539,57600000.0
2006-07-31 19:43:00,1.44524,1.44534,1.44472,1.44514,35200000.0
2006-07-31 19:44:00,1.445,1.4453,1.445,1.4453,71000002.0
2006-07-31 19:45:00,1.44514,1.44534,1.44514,1.44534,32400000.0
2006-07-31 19:46:00,1.44542,1.44548,1.44488,1.44488,40200000.0
2006-07-31 19:47:00,1.44535,1.44563,1.44535,1.44563,55600000.0
2006-07-31 19:48:00,1.4457,1.4457,1.44545,1.44554,34200000.0
2006-07-31 19:49:00,1.44547,1.44563,1.44541,1.44541,28000000.0
2006-07-31 19:50:00,1.44567,1.44567,1.44526,1.44537,47900000.0
2006-07-31 19:51:00,1.44518,1.44544,1.44516,1.44522,58100000.0
2006-07-31 19:52:00,1.44511,1.44519,1.44493,1.44504,22200000.0
2006-07-31 19:53:00,1.44501,1.44513,1.4448,1.4449,77800001.0
2006-07-31 19:54:00,1.44496,1.44507,1.44496,1.445,34400001.0
2006-07-31 19:55:00,1.44496,1.44509,1.44496,1.44499,30500000.0
2006-07-31 19:56:00,1.44491,1.44507,1.44481,1.445,29000000.0
2006-07-31 19:57:00,1.44503,1.44503,1.44475,1.44489,32800000.0
2006-07-31 19:58:00,1.44468,1.44478,1.44463,1.44466,24000000.0
2006-07-31 19:59:00,1.44488,1.44495,1.44478,1.44478,40400000.0
2006-07-31 20:00:00,1.44473,1.44479,1.44444,1.44444,49900000.0
2006-07-31 20:01:00,1.44482,1.44482,1.44451,1.44452,64000000.0
2006-07-31 20:02:00,1.44456,1.44456,1.44411,1.44421,32800000.0
2006-07-31 20:03:00,1.44428,1.44428,1.44384,1.44384,33000000.0
2006-07-31 20:04:00,1.4438,1.44383,1.44343,1.44367,57600000.0
2006-07-31 20:05:00,1.44386,1.44411,1.44371,1.44375,33000000.0
2006-07-31 20:06:00,1.44411,1.44423,1.44362,1.44373,27000000.0
2006-07-31 20:07:00,1.44372,1.44383,1.44357,1.44381,24000000.0
2006-07-31 20:08:00,1.44354,1.44354,1.44297,1.4434,33300000.0
2006-07-31 20:09:00,1.44353,1.44353,1.44331,1.44331,35200000.0
2006-07-31 20:10:00,1.44292,1.44342,1.44292,1.4432,51400000.0
2006-07-31 20:11:00,1.44327,1.44331,1.44314,1.44322,30400000.0
2006-07-31 20:12:00,1.44333,1.44334,1.44281,1.4433,65900000.0
2006-07-31 20:13:00,1.44337,1.44337,1.44313,1.44324,26300000.0
2006-07-31 20:14:00,1.44328,1.4434,1.44277,1.44335,35000000.0
2006-07-31 20:15:00,1.4434,1.44343,1.44325,1.44343,22000000.0
2006-07-31 20:16:00,1.44333,1.44361,1.44322,1.44322,51800000.0
2006-07-31 20:17:00,1.44319,1.44337,1.44296,1.44334,57300000.0
2006-07-31 20:18:00,1.44321,1.44337,1.44291,1.44295,41600000.0
2006-07-31 20:19:00,1.44313,1.44313,1.44283,1.44298,47200000.0
2006-07-31 20:20:00,1.44296,1.44306,1.4427,1.44306,48900000.0
2006-07-31 20:21:00,1.44296,1.4431,1.44295,1.4431,52600001.0
2006-07-31 20:22:00,1.44318,1.44337,1.44316,1.44334,31200000.0
2006-07-31 20:23:00,1.44323,1.44328,1.44296,1.44318,59800001.0
2006-07-31 20:24:00,1.44338,1.44341,1.44325,1.4433,30400000.0
2006-07-31 20:25:00,1.44338,1.44339,1.44311,1.44319,62600001.0
2006-07-31 20:26:00,1.44339,1.44339,1.44294,1.44326,48900000.0
2006-07-31 20:27:00,1.44328,1.44328,1.44285,1.44303,50600000.0
2006-07-31 20:28:00,1.44309,1.44333,1.44306,1.44333,26500000.0
2006-07-31 20:29:00,1.44325,1.44328,1.44271,1.44326,28800000.0
2006-07-31 20:30:00,1.44334,1.44334,1.44306,1.44329,35000000.0
2006-07-31 20:31:00,1.44325,1.44334,1.44294,1.44334,54100000.0
2006-07-31 20:32:00,1.4432,1.44342,1.44284,1.44342,37500000.0
2006-07-31 20:33:00,1.44356,1.44367,1.44334,1.44367,52000001.0
2006-07-31 20:34:00,1.44355,1.44375,1.44343,1.44352,44000001.0
2006-07-31 20:35:00,1.44355,1.44376,1.44352,1.44356,47200000.0
2006-07-31 20:36:00,1.44351,1.4438,1.44345,1.44371,56000001.0
2006-07-31 20:37:00,1.44363,1.44386,1.44345,1.44386,78200000.0
2006-07-31 20:38:00,1.44403,1.44406,1.44383,1.44393,33200000.0
2006-07-31 20:39:00,1.44365,1.44393,1.44355,1.44381,51200001.0
2006-07-31 20:40:00,1.44387,1.44397,1.44366,1.44378,32800000.0
2006-07-31 20:41:00,1.44384,1.44393,1.4436,1.44379,53000000.0
2006-07-31 20:42:00,1.44359,1.44378,1.44326,1.44378,37000000.0
2006-07-31 20:43:00,1.4437,1.44376,1.44333,1.44333,42000000.0
2006-07-31 20:44:00,1.44373,1.44383,1.44346,1.44374,44500000.0
2006-07-31 20:45:00,1.44355,1.4439,1.44355,1.4439,51600000.0
2006-07-31 20:46:00,1.44397,1.44397,1.44377,1.44396,43800000.0
2006-07-31 20:47:00,1.44398,1.44403,1.44363,1.44396,48800001.0
2006-07-31 20:48:00,1.44393,1.44421,1.44393,1.44411,37800000.0
2006-07-31 20:49:00,1.44413,1.44425,1.44413,1.44425,30000000.0
2006-07-31 20:50:00,1.44423,1.44435,1.44412,1.44434,28000000.0
2006-07-31 20:51:00,1.44414,1.44448,1.44414,1.44438,13600000.0
2006-07-31 20:52:00,1.44437,1.44456,1.44431,1.44448,30400000.0
2006-07-31 20:53:00,1.4443,1.44463,1.4443,1.44458,53600000.0
2006-07-31 20:54:00,1.44412,1.44458,1.44412,1.44448,45900000.0
2006-07-31 20:55:00,1.44469,1.44519,1.44469,1.44519,25200000.0
2006-07-31 20:56:00,1.44505,1.4451,1.44484,1.44509,27000000.0
2006-07-31 20:57:00,1.44505,1.44509,1.44488,1.44499,26700000.0
2006-07-31 20:58:00,1.44517,1.44535,1.44509,1.44518,50000000.0
2006-07-31 20:59:00,1.44516,1.44529,1.44503,1.44517,62700001.0
2006-07-31 21:00:00,1.44501,1.44517,1.44484,1.44502,23400000.0
2006-07-31 21:01:00,1.44512,1.4455,1.44492,1.44492,27900000.0
2006-07-31 21:02:00,1.44527,1.44552,1.44504,1.44543,50600000.0
2006-07-31 21:03:00,1.44544,1.44569,1.44544,1.44552,45700000.0
2006-07-31 21:04:00,1.4457,1.44572,1.44542,1.44553,46800000.0
2006-07-31 21:05:00,1.44528,1.44567,1.44528,1.44547,30600000.0
2006-07-31 21:06:00,1.44553,1.4457,1.44549,1.4457,42200000.0
2006-07-31 21:07:00,1.44567,1.44567,1.4452,1.4452,32600000.0
2006-07-31 21:08:00,1.44516,1.44531,1.44511,1.44531,30600000.0
2006-07-31 21:09:00,1.44534,1.44534,1.44507,1.44528,31600000.0
2006-07-31 21:10:00,1.44535,1.44535,1.44502,1.44515,50200000.0
2006-07-31 21:11:00,1.44505,1.44533,1.44491,1.44498,38700000.0
2006-07-31 21:12:00,1.44501,1.44532,1.44501,1.44502,39600000.0
2006-07-31 21:13:00,1.44493,1.44518,1.4449,1.44506,33800000.0
2006-07-31 21:14:00,1.44501,1.44534,1.44492,1.4451,44500000.0
2006-07-31 21:15:00,1.44502,1.4452,1.44498,1.44504,68000003.0
2006-07-31 21:16:00,1.44474,1.44516,1.44474,1.44501,32800000.0
2006-07-31 21:17:00,1.44483,1.44483,1.44435,1.44435,41500000.0
2006-07-31 21:18:00,1.44495,1.44495,1.44429,1.44464,27900000.0
2006-07-31 21:19:00,1.44464,1.44468,1.44446,1.4445,33000000.0
2006-07-31 21:20:00,1.44449,1.44453,1.44428,1.44431,49000000.0
2006-07-31 21:21:00,1.44412,1.44432,1.44408,1.44421,29200000.0
2006-07-31 21:22:00,1.44378,1.44431,1.44378,1.44431,47100000.0
2006-07-31 21:23:00,1.44437,1.44439,1.44381,1.44381,56500001.0
2006-07-31 21:24:00,1.44403,1.44406,1.44358,1.44358,45600000.0
2006-07-31 21:25:00,1.44352,1.44382,1.44344,1.44344,32800000.0
2006-07-31 21:26:00,1.44376,1.44401,1.44375,1.44378,39800000.0
2006-07-31 21:27:00,1.44372,1.44384,1.44372,1.44373,38000000.0
2006-07-31 21:28:00,1.44361,1.44376,1.44361,1.44369,24400000.0
2006-07-31 21:29:00,1.44387,1.44387,1.44372,1.44376,42400000.0
2006-07-31 21:30:00,1.44382,1.44399,1.44372,1.44388,26200000.0
2006-07-31 21:31:00,1.44397,1.44407,1.44386,1.44403,20600000.0
2006-07-31 21:32:00,1.44414,1.44414,1.44385,1.4439,31300000.0
2006-07-31 21:33:00,1.44396,1.44404,1.44371,1.44383,39200000.0
2006-07-31 21:34:00,1.44381,1.44389,1.44375,1.44389,19600000.0
2006-07-31 21:35:00,1.4439,1.44406,1.44364,1.44392,50100000.0
2006-07-31 21:36:00,1.44395,1.44395,1.44359,1.44384,23000000.0
2006-07-31 21:37:00,1.44391,1.44398,1.44383,1.44396,25800000.0
2006-07-31 21:38:00,1.44392,1.44395,1.44383,1.44391,24800000.0
2006-07-31 21:39:00,1.4439,1.44414,1.44385,1.44385,36600000.0
2006-07-31 21:40:00,1.44358,1.44391,1.44358,1.4439,44800000.0
2006-07-31 21:41:00,1.44393,1.444,1.44372,1.44384,45500000.0
2006-07-31 21:42:00,1.44387,1.44395,1.44366,1.44366,37500000.0
2006-07-31 21:43:00,1.44387,1.44387,1.44361,1.44385,35000000.0
2006-07-31 21:44:00,1.44374,1.4438,1.44352,1.44352,30400000.0
2006-07-31 21:45:00,1.44365,1.4437,1.44357,1.44357,30400000.0
2006-07-31 21:46:00,1.44354,1.44361,1.44332,1.44332,36800000.0
2006-07-31 21:47:00,1.44319,1.44352,1.44319,1.4433,45500001.0
2006-07-31 21:48:00,1.44354,1.44375,1.44339,1.44344,44600000.0
2006-07-31 21:49:00,1.4436,1.44382,1.44343,1.44372,34100000.0
2006-07-31 21:50:00,1.44379,1.44379,1.44348,1.44348,64400001.0
2006-07-31 21:51:00,1.44348,1.44392,1.44348,1.44392,44600000.0
2006-07-31 21:52:00,1.44386,1.44399,1.44367,1.44384,29800000.0
2006-07-31 21:53:00,1.4439,1.44406,1.44371,1.44371,57700000.0
2006-07-31 21:54:00,1.44368,1.44398,1.44368,1.44386,67600001.0
2006-07-31 21:55:00,1.44384,1.44385,1.44367,1.44382,64900001.0
2006-07-31 21:56:00,1.44386,1.44441,1.44386,1.44441,39100000.0
2006-07-31 21:57:00,1.44452,1.44477,1.44426,1.44463,34800000.0
2006-07-31 21:58:00,1.44457,1.44467,1.44446,1.44446,38800000.0
2006-07-31 21:59:00,1.44467,1.44513,1.44467,1.44497,30400000.0
2006-07-31 22:00:00,1.44517,1.44532,1.44503,1.44513,35900000.0
2006-07-31 22:01:00,1.44485,1.44497,1.44455,1.44455,42800000.0
2006-07-31 22:02:00,1.44453,1.44475,1.44445,1.44445,26800000.0
2006-07-31 22:03:00,1.44458,1.44464,1.44435,1.44464,32500000.0
2006-07-31 22:04:00,1.44458,1.44474,1.44435,1.44452,24200000.0
2006-07-31 22:05:00,1.44455,1.44455,1.44421,1.44437,46900000.0
2006-07-31 22:06:00,1.4444,1.4444,1.44407,1.44437,45800000.0
2006-07-31 22:07:00,1.4443,1.44455,1.4443,1.44435,54400000.0
2006-07-31 22:08:00,1.44405,1.44445,1.44405,1.44445,51800000.0
2006-07-31 22:09:00,1.44433,1.44448,1.44402,1.44427,33200000.0
2006-07-31 22:10:00,1.44425,1.44434,1.4441,1.44434,43600000.0
2006-07-31 22:11:00,1.44434,1.44463,1.44432,1.44432,30200000.0
2006-07-31 22:12:00,1.44434,1.44439,1.4442,1.4442,61400001.0
2006-07-31 22:13:00,1.44427,1.44434,1.4441,1.4441,19800000.0
2006-07-31 22:14:00,1.44387,1.44422,1.44387,1.44404,43400000.0
2006-07-31 22:15:00,1.44393,1.44404,1.44381,1.44386,44100000.0
2006-07-31 22:16:00,1.44386,1.44421,1.44386,1.44396,48700000.0
2006-07-31 22:17:00,1.4441,1.4441,1.44381,1.44393,25800000.0
2006-07-31 22:18:00,1.44395,1.44395,1.4436,1.4436,38200000.0
2006-07-31 22:19:00,1.44353,1.44398,1.44353,1.44388,25800000.0
2006-07-31 22:20:00,1.44392,1.44397,1.44369,1.44395,36200000.0
2006-07-31 22:21:00,1.44378,1.44404,1.44351,1.44392,32800000.0
2006-07-31 22:22:00,1.44396,1.44396,1.44361,1.44376,44400000.0
2006-07-31 22:23:00,1.44391,1.44391,1.44375,1.44375,28200000.0
2006-07-31 22:24:00,1.44381,1.44381,1.44343,1.44364,50400000.0
2006-07-31 22:25:00,1.44346,1.44362,1.44322,1.44362,40600000.0
2006-07-31 22:26:00,1.44342,1.44378,1.44342,1.44378,23200000.0
2006-07-31 22:27:00,1.44376,1.44378,1.44337,1.44373,34000000.0
2006-07-31 22:28:00,1.4437,1.44396,1.44368,1.44389,36200000.0
2006-07-31 22:29:00,1.44386,1.444,1.44375,1.44394,28000000.0
2006-07-31 22:30:00,1.44394,1.44394,1.44377,1.44383,43100000.0
2006-07-31 22:31:00,1.44385,1.44385,1.44286,1.44345,33400000.0
2006-07-31 22:32:00,1.44344,1.44352,1.44337,1.44341,56600001.0
2006-07-31 22:33:00,1.44336,1.44362,1.44336,1.44348,66600000.0
2006-07-31 22:34:00,1.4434,1.44347,1.44306,1.44319,61100000.0
2006-07-31 22:35:00,1.44323,1.44328,1.44311,1.44312,24400000.0
2006-07-31 22:36:00,1.44328,1.44337,1.44274,1.44274,37200000.0
2006-07-31 22:37:00,1.44323,1.44329,1.4431,1.4432,69700000.0
2006-07-31 22:38:00,1.44312,1.44328,1.44312,1.44328,28400000.0
2006-07-31 22:39:00,1.44323,1.44338,1.44316,1.44323,28800000.0
2006-07-31 22:40:00,1.44341,1.44363,1.44294,1.44294,35400000.0
2006-07-31 22:41:00,1.44329,1.44351,1.44329,1.44346,35100000.0
2006-07-31 22:42:00,1.44346,1.44346,1.44318,1.44331,52200000.0
2006-07-31 22:43:00,1.4434,1.44357,1.44335,1.44351,47400000.0
2006-07-31 22:44:00,1.44335,1.44348,1.44326,1.44348,26500000.0
2006-07-31 22:45:00,1.44345,1.44353,1.44333,1.44353,17000000.0
2006-07-31 22:46:00,1.44348,1.44357,1.44336,1.44337,31600000.0
2006-07-31 22:47:00,1.44327,1.4434,1.44317,1.4434,31000000.0
2006-07-31 22:48:00,1.44317,1.44353,1.44317,1.4434,37600000.0
2006-07-31 22:49:00,1.44368,1.44394,1.44353,1.44379,29300000.0
2006-07-31 22:50:00,1.444,1.44417,1.44392,1.44392,16000000.0
2006-07-31 22:51:00,1.4441,1.4444,1.44408,1.4444,34200000.0
2006-07-31 22:52:00,1.4444,1.44442,1.44413,1.44415,38800000.0
2006-07-31 22:53:00,1.44436,1.4445,1.4441,1.4445,54400000.0
2006-07-31 22:54:00,1.44435,1.44435,1.44417,1.44419,38200000.0
2006-07-31 22:55:00,1.44439,1.44439,1.44419,1.44419,42000001.0
2006-07-31 22:56:00,1.44434,1.44442,1.44422,1.44442,36100000.0
2006-07-31 22:57:00,1.44427,1.44427,1.44386,1.44386,43400000.0
2006-07-31 22:58:00,1.44393,1.44399,1.44377,1.44377,33000000.0
2006-07-31 22:59:00,1.44381,1.44386,1.44364,1.44381,65200001.0
2006-07-31 23:00:00,1.44376,1.44386,1.44358,1.44358,31600000.0
2006-07-31 23:01:00,1.4442,1.4442,1.4442,1.4442,33000000.0
2006-07-31 23:02:00,1.4444,1.4444,1.4442,1.4442,33000000.0
2006-07-31 23:03:00,1.444,1.444,1.4437,1.4437,33000000.0
2006-07-31 23:04:00,1.4441,1.4441,1.4438,1.444,33000000.0
2006-07-31 23:05:00,1.4439,1.444,1.4439,1.444,33000000.0
2006-07-31 23:06:00,1.4441,1.4441,1.444,1.444,33000000.0
2006-07-31 23:07:00,1.4439,1.4439,1.4438,1.4438,33000000.0
2006-07-31 23:08:00,1.444,1.444,1.444,1.444,33000000.0
2006-07-31 23:09:00,1.4439,1.4439,1.4439,1.4439,33000000.0
2006-07-31 23:10:00,1.444,1.4441,1.444,1.444,33000000.0
2006-07-31 23:11:00,1.4441,1.4441,1.444,1.444,33000000.0
2006-07-31 23:12:00,1.4441,1.4441,1.4441,1.4441,33000000.0
2006-07-31 23:13:00,1.4443,1.4443,1.4443,1.4443,33000000.0
2006-07-31 23:15:00,1.4441,1.4441,1.4441,1.4441,33000000.0
2006-07-31 23:16:00,1.4442,1.4442,1.4442,1.4442,33000000.0
2006-07-31 23:17:00,1.444,1.4441,1.444,1.4441,33000000.0
2006-07-31 23:18:00,1.444,1.444,1.4439,1.4439,33000000.0
2006-07-31 23:19:00,1.444,1.444,1.4439,1.4439,33000000.0
2006-07-31 23:20:00,1.444,1.444,1.444,1.444,33000000.0
2006-07-31 23:21:00,1.4439,1.4439,1.4439,1.4439,33000000.0
2006-07-31 23:22:00,1.4438,1.4439,1.4438,1.4439,33000000.0
2006-07-31 23:23:00,1.4441,1.4443,1.4441,1.4443,33000000.0
2006-07-31 23:24:00,1.4445,1.4445,1.4441,1.4441,33000000.0
2006-07-31 23:25:00,1.4443,1.4443,1.4443,1.4443,33000000.0
2006-07-31 23:26:00,1.4442,1.4443,1.4442,1.4443,33000000.0
2006-07-31 23:27:00,1.44363,1.44363,1.44339,1.44339,33000000.0
2006-07-31 23:28:00,1.44347,1.44392,1.44347,1.4438,61000000.0
2006-07-31 23:29:00,1.44414,1.44442,1.44393,1.44422,64800001.0
2006-07-31 23:30:00,1.44416,1.44437,1.44416,1.44429,52500000.0
2006-07-31 23:31:00,1.44441,1.44446,1.44399,1.44446,26800000.0
2006-07-31 23:32:00,1.44425,1.44449,1.44425,1.44433,32400000.0
2006-07-31 23:33:00,1.44417,1.44446,1.44417,1.44433,25400000.0
2006-07-31 23:34:00,1.4443,1.44434,1.44405,1.44412,59100000.0
2006-07-31 23:35:00,1.44446,1.44446,1.44418,1.44419,23200000.0
2006-07-31 23:36:00,1.44431,1.44434,1.44421,1.44421,55100000.0
2006-07-31 23:37:00,1.44429,1.44431,1.44421,1.44429,27000000.0
2006-07-31 23:38:00,1.44428,1.44428,1.44401,1.44413,42400000.0
2006-07-31 23:39:00,1.44393,1.44403,1.44388,1.44398,50200000.0
2006-07-31 23:40:00,1.44425,1.44425,1.444,1.444,47100000.0
2006-07-31 23:41:00,1.44426,1.44435,1.44384,1.44384,49600000.0
2006-07-31 23:42:00,1.44439,1.44439,1.44412,1.44421,30400000.0
2006-07-31 23:43:00,1.44427,1.44436,1.44379,1.44424,30300000.0
2006-07-31 23:44:00,1.44434,1.44434,1.44408,1.44421,39300000.0
2006-07-31 23:45:00,1.44416,1.44439,1.44396,1.44419,40600000.0
2006-07-31 23:46:00,1.44431,1.44431,1.44418,1.44424,39600000.0
2006-07-31 23:47:00,1.44427,1.4445,1.44417,1.44445,38200000.0
2006-07-31 23:48:00,1.44441,1.44441,1.44404,1.4441,35700000.0
2006-07-31 23:49:00,1.44453,1.44453,1.44386,1.44427,32800000.0
2006-07-31 23:50:00,1.44438,1.44438,1.44395,1.444,23000000.0
2006-07-31 23:51:00,1.44419,1.44434,1.4441,1.44427,37400000.0
2006-07-31 23:52:00,1.44433,1.44445,1.44404,1.44441,28900000.0
2006-07-31 23:53:00,1.44463,1.44463,1.44438,1.44456,51400000.0
2006-07-31 23:54:00,1.44428,1.44428,1.44302,1.44302,44600000.0
2006-07-31 23:55:00,1.44349,1.44404,1.44349,1.44404,31000000.0
2006-07-31 23:56:00,1.4442,1.4442,1.44386,1.4439,50200000.0
2006-07-31 23:57:00,1.44387,1.44395,1.44382,1.44395,42000000.0
2006-07-31 23:58:00,1.44387,1.444,1.44357,1.44392,46800000.0
2006-07-31 23:59:00,1.44392,1.44402,1.44372,1.44377,52300000.0
2006-08-01 00:00:00,1.44447,1.44462,1.44435,1.44448,46500001.0
2006-08-01 00:01:00,1.44458,1.44458,1.44432,1.44451,55400000.0
2006-08-01 00:02:00,1.44451,1.44451,1.44404,1.44443,51800001.0
2006-08-01 00:03:00,1.44442,1.44454,1.44435,1.44441,32200000.0
2006-08-01 00:04:00,1.44436,1.44451,1.44436,1.44451,32800000.0
2006-08-01 00:05:00,1.44451,1.44451,1.44426,1.44426,44100000.0
2006-08-01 00:06:00,1.44423,1.44448,1.44423,1.44448,40200000.0
2006-08-01 00:07:00,1.4444,1.4445,1.44425,1.44435,35200000.0
2006-08-01 00:08:00,1.4444,1.44445,1.44422,1.44442,24800000.0
2006-08-01 00:09:00,1.44433,1.44451,1.44418,1.44433,39600000.0
2006-08-01 00:10:00,1.44444,1.44451,1.44431,1.44441,27000000.0
2006-08-01 00:11:00,1.44369,1.44372,1.44345,1.44361,44600000.0
2006-08-01 00:12:00,1.44371,1.44371,1.44348,1.44348,30400000.0
2006-08-01 00:13:00,1.44365,1.44368,1.4433,1.44365,34200000.0
2006-08-01 00:14:00,1.44361,1.44375,1.44348,1.44373,44900000.0
2006-08-01 00:15:00,1.44354,1.44375,1.44354,1.44359,43200001.0
2006-08-01 00:16:00,1.44368,1.44371,1.44347,1.4435,43200000.0
2006-08-01 00:17:00,1.44348,1.44371,1.44346,1.44371,32000000.0
2006-08-01 00:18:00,1.44379,1.44389,1.44358,1.44358,36600000.0
2006-08-01 00:19:00,1.44369,1.44376,1.44361,1.44376,40600000.0
2006-08-01 00:20:00,1.44376,1.44376,1.44339,1.44339,31000000.0
2006-08-01 00:21:00,1.44373,1.44381,1.44361,1.44374,32800000.0
2006-08-01 00:22:00,1.44355,1.44366,1.44343,1.44352,34100000.0
2006-08-01 00:23:00,1.44334,1.44343,1.44283,1.44327,54100000.0
2006-08-01 00:24:00,1.44338,1.44345,1.44323,1.4434,63600001.0
2006-08-01 00:25:00,1.44341,1.44358,1.44331,1.44346,42000000.0
2006-08-01 00:26:00,1.44348,1.44353,1.44333,1.44348,37400000.0
2006-08-01 00:27:00,1.44349,1.44349,1.44333,1.44342,43200000.0
2006-08-01 00:28:00,1.44355,1.44364,1.44343,1.44362,53800000.0
2006-08-01 00:29:00,1.44358,1.44366,1.44343,1.44349,45400000.0
2006-08-01 00:30:00,1.44327,1.44366,1.44327,1.44356,40200000.0
2006-08-01 00:31:00,1.44361,1.44361,1.44352,1.44352,45600000.0
2006-08-01 00:32:00,1.44351,1.44382,1.44349,1.4436,25200000.0
2006-08-01 00:33:00,1.44378,1.44378,1.44351,1.44376,34200000.0
2006-08-01 00:34:00,1.4437,1.44393,1.4436,1.4436,28000000.0
2006-08-01 00:35:00,1.44388,1.44388,1.44364,1.44383,36200000.0
2006-08-01 00:36:00,1.44381,1.44381,1.44366,1.44374,30400000.0
2006-08-01 00:37:00,1.44381,1.44381,1.44366,1.44366,30000000.0
2006-08-01 00:38:00,1.4436,1.4437,1.4435,1.44355,33400000.0
2006-08-01 00:39:00,1.44368,1.44379,1.44353,1.44363,37200000.0
2006-08-01 00:40:00,1.44366,1.44377,1.44354,1.44377,26000000.0
2006-08-01 00:41:00,1.44381,1.44383,1.44354,1.44372,47000001.0
2006-08-01 00:42:00,1.44372,1.44384,1.44368,1.44384,46200000.0
2006-08-01 00:43:00,1.44355,1.44379,1.44329,1.44373,28400000.0
2006-08-01 00:44:00,1.44362,1.44367,1.44346,1.44359,33500000.0
2006-08-01 00:45:00,1.44374,1.44375,1.44355,1.44362,56100000.0
2006-08-01 00:46:00,1.44371,1.44378,1.44338,1.44353,46300000.0
2006-08-01 00:47:00,1.44346,1.4436,1.44343,1.4436,51200001.0
2006-08-01 00:48:00,1.44322,1.44362,1.44322,1.44335,28000000.0
2006-08-01 00:49:00,1.44341,1.44354,1.44324,1.44347,35000000.0
2006-08-01 00:50:00,1.44343,1.44361,1.44334,1.44351,33000000.0
2006-08-01 00:51:00,1.44346,1.44356,1.44334,1.44351,44400000.0
2006-08-01 00:52:00,1.44351,1.44371,1.44345,1.44371,35300000.0
2006-08-01 00:53:00,1.44351,1.44375,1.4435,1.44375,41900000.0
2006-08-01 00:54:00,1.44342,1.44382,1.44342,1.44373,64200000.0
2006-08-01 00:55:00,1.44375,1.44375,1.44338,1.44375,62800001.0
2006-08-01 00:56:00,1.44373,1.44389,1.44363,1.44372,51600000.0
2006-08-01 00:57:00,1.44387,1.4439,1.44365,1.44365,19400000.0
2006-08-01 00:58:00,1.44391,1.44395,1.44374,1.44382,28700000.0
2006-08-01 00:59:00,1.44393,1.44393,1.44364,1.44365,47100000.0
2006-08-01 01:00:00,1.44356,1.44363,1.44341,1.44346,28100000.0
2006-08-01 01:01:00,1.4435,1.44377,1.4435,1.44364,52400000.0
2006-08-01 01:02:00,1.44386,1.44406,1.44359,1.44359,38600000.0
2006-08-01 01:03:00,1.44397,1.44397,1.44366,1.44387,49000000.0
2006-08-01 01:04:00,1.44394,1.44407,1.44394,1.44402,70400002.0
2006-08-01 01:05:00,1.44397,1.44401,1.44377,1.44386,37400000.0
2006-08-01 01:06:00,1.44399,1.44404,1.4438,1.44404,46800000.0
2006-08-01 01:07:00,1.44404,1.44408,1.44374,1.44388,33000000.0
2006-08-01 01:08:00,1.44398,1.44422,1.44375,1.44375,51800001.0
2006-08-01 01:09:00,1.44405,1.44405,1.44385,1.44403,42200001.0
2006-08-01 01:10:00,1.44398,1.44409,1.44371,1.44395,38700000.0
2006-08-01 01:11:00,1.44366,1.44401,1.44366,1.44401,28200000.0
2006-08-01 01:12:00,1.44388,1.44405,1.44363,1.44387,31400000.0
2006-08-01 01:13:00,1.44404,1.4441,1.44381,1.4441,40000000.0
2006-08-01 01:14:00,1.44392,1.44404,1.44371,1.44386,31000001.0
2006-08-01 01:15:00,1.44392,1.44393,1.44362,1.44385,28600000.0
2006-08-01 01:16:00,1.44384,1.44393,1.44371,1.44393,36800000.0
2006-08-01 01:17:00,1.44395,1.44395,1.44371,1.44382,27800000.0
2006-08-01 01:18:00,1.44383,1.44383,1.44337,1.4437,46500000.0
2006-08-01 01:19:00,1.44353,1.44367,1.44346,1.44355,35200000.0
2006-08-01 01:20:00,1.44363,1.44377,1.44312,1.44377,31600000.0
2006-08-01 01:21:00,1.44358,1.44385,1.44358,1.44378,57400001.0
2006-08-01 01:22:00,1.44389,1.44413,1.44378,1.44404,23200000.0
2006-08-01 01:23:00,1.44406,1.44414,1.44384,1.44384,49600000.0
2006-08-01 01:24:00,1.44418,1.44426,1.44406,1.44421,33400000.0
2006-08-01 01:25:00,1.44413,1.44426,1.44386,1.44413,45400000.0
2006-08-01 01:26:00,1.44396,1.44413,1.44387,1.44413,32200000.0
2006-08-01 01:27:00,1.44414,1.44414,1.44388,1.44409,27900000.0
2006-08-01 01:28:00,1.444,1.44415,1.44373,1.4441,57000000.0
2006-08-01 01:29:00,1.44423,1.44428,1.44411,1.44415,36600000.0
2006-08-01 01:30:00,1.44439,1.44439,1.44396,1.44415,45600000.0
2006-08-01 01:31:00,1.44408,1.44434,1.44408,1.44434,53900000.0
2006-08-01 01:32:00,1.44422,1.44422,1.44395,1.44395,36100000.0
2006-08-01 01:33:00,1.44385,1.44393,1.44373,1.44388,31100000.0
2006-08-01 01:34:00,1.44379,1.44382,1.44336,1.44366,47900000.0
2006-08-01 01:35:00,1.44366,1.4439,1.44352,1.44352,48200000.0
2006-08-01 01:36:00,1.44368,1.44378,1.44356,1.44356,42000000.0
2006-08-01 01:37:00,1.44346,1.44358,1.44319,1.44351,40200000.0
2006-08-01 01:38:00,1.44327,1.44341,1.44313,1.44313,29300000.0
2006-08-01 01:39:00,1.44342,1.44342,1.44301,1.44328,91600002.0
2006-08-01 01:40:00,1.44317,1.44328,1.44312,1.44322,40000000.0
2006-08-01 01:41:00,1.44319,1.44353,1.44319,1.44342,52000000.0
2006-08-01 01:42:00,1.44359,1.44379,1.44344,1.44372,24400000.0
2006-08-01 01:43:00,1.44365,1.44365,1.443,1.44335,30600000.0
2006-08-01 01:44:00,1.44333,1.44337,1.44306,1.44336,29400000.0
2006-08-01 01:45:00,1.44331,1.44331,1.44296,1.44308,48600000.0
2006-08-01 01:46:00,1.44303,1.4432,1.4429,1.44302,42200001.0
2006-08-01 01:47:00,1.44314,1.44337,1.44305,1.44309,28400000.0
2006-08-01 01:48:00,1.44325,1.44335,1.4429,1.4429,51200001.0
2006-08-01 01:49:00,1.44321,1.44332,1.4427,1.44315,33100000.0
2006-08-01 01:50:00,1.44314,1.44343,1.44281,1.44343,28000000.0
2006-08-01 01:51:00,1.4433,1.4433,1.443,1.44301,25400000.0
2006-08-01 01:52:00,1.44322,1.4433,1.44301,1.44301,40000000.0
2006-08-01 01:53:00,1.44342,1.44344,1.44332,1.44334,34400000.0
2006-08-01 01:54:00,1.44334,1.44344,1.44331,1.44339,44800000.0
2006-08-01 01:55:00,1.44334,1.44349,1.44324,1.44324,24400000.0
2006-08-01 01:56:00,1.44336,1.44358,1.44321,1.44326,58600001.0
2006-08-01 01:57:00,1.44322,1.44323,1.44306,1.44306,39800000.0
2006-08-01 01:58:00,1.44295,1.44295,1.44251,1.4426,35400000.0
2006-08-01 01:59:00,1.44321,1.44355,1.44321,1.44355,37200000.0
2006-08-01 02:00:00,1.44333,1.44351,1.44325,1.44325,50900000.0
2006-08-01 02:01:00,1.44325,1.44328,1.44315,1.44321,77800000.0
2006-08-01 02:02:00,1.44316,1.44359,1.44316,1.44353,97000000.0
2006-08-01 02:03:00,1.44361,1.44374,1.44356,1.44366,76800000.0
2006-08-01 02:04:00,1.44363,1.44382,1.44363,1.44368,50300000.0
2006-08-01 02:05:00,1.44368,1.44368,1.44348,1.44353,64300000.0
2006-08-01 02:06:00,1.44363,1.4437,1.44334,1.4437,60400000.0
2006-08-01 02:07:00,1.44374,1.44386,1.44342,1.44363,185200001.0
2006-08-01 02:08:00,1.44353,1.44359,1.44347,1.44359,62900000.0
2006-08-01 02:09:00,1.44353,1.44371,1.44328,1.4435,165400001.0
2006-08-01 02:10:00,1.44319,1.44359,1.44319,1.4434,109700000.0
2006-08-01 02:11:00,1.44345,1.44353,1.44345,1.44353,37000000.0
2006-08-01 02:12:00,1.44352,1.44374,1.44347,1.44372,74100000.0
2006-08-01 02:13:00,1.44369,1.44374,1.44365,1.44368,35000000.0
2006-08-01 02:14:00,1.44367,1.44378,1.44349,1.4437,142900000.0
2006-08-01 02:15:00,1.44356,1.44374,1.44343,1.44357,228500001.0
2006-08-01 02:16:00,1.44382,1.4439,1.44364,1.44387,64900000.0
2006-08-01 02:17:00,1.44362,1.44397,1.44334,1.44356,229800000.0
2006-08-01 02:18:00,1.44371,1.44397,1.44329,1.44374,43100000.0
2006-08-01 02:19:00,1.44384,1.44395,1.44356,1.44361,43100000.0
2006-08-01 02:20:00,1.4437,1.44386,1.44354,1.44375,39600000.0
2006-08-01 02:21:00,1.4436,1.44383,1.44353,1.44383,33800000.0
2006-08-01 02:22:00,1.44351,1.44354,1.44346,1.44348,19400000.0
2006-08-01 02:23:00,1.44359,1.44378,1.44343,1.44343,28600000.0
2006-08-01 02:24:00,1.44343,1.44358,1.4432,1.44331,43400000.0
2006-08-01 02:25:00,1.44322,1.44326,1.44295,1.44298,94100000.0
2006-08-01 02:26:00,1.44283,1.44321,1.44278,1.44318,87000000.0
2006-08-01 02:27:00,1.44308,1.44308,1.44278,1.44289,62400000.0
2006-08-01 02:28:00,1.44292,1.44292,1.44256,1.44256,45700000.0
2006-08-01 02:29:00,1.44282,1.44291,1.44259,1.44275,57000000.0
2006-08-01 02:30:00,1.44278,1.44278,1.44251,1.44261,26600000.0
2006-08-01 02:31:00,1.44248,1.4425,1.44231,1.44231,46600000.0
2006-08-01 02:32:00,1.44252,1.44267,1.44236,1.4425,35000000.0
2006-08-01 02:33:00,1.44217,1.44222,1.44205,1.44215,287900001.0
2006-08-01 02:34:00,1.44247,1.44247,1.44221,1.44233,37400000.0
2006-08-01 02:35:00,1.44236,1.44248,1.44191,1.4421,73800000.0
2006-08-01 02:36:00,1.44238,1.44248,1.44212,1.44217,26800000.0
2006-08-01 02:37:00,1.4418,1.44185,1.44177,1.44177,72000000.0
2006-08-01 02:38:00,1.44191,1.44209,1.44189,1.44204,37400000.0
2006-08-01 02:39:00,1.44205,1.44205,1.44178,1.4419,51000000.0
2006-08-01 02:40:00,1.44191,1.44206,1.44186,1.44196,44300000.0
2006-08-01 02:41:00,1.44193,1.44215,1.44193,1.44197,30200000.0
2006-08-01 02:42:00,1.44203,1.44206,1.44196,1.44199,23000000.0
2006-08-01 02:43:00,1.44196,1.44206,1.4419,1.44206,39600000.0
2006-08-01 02:44:00,1.44205,1.44215,1.44193,1.44215,39600000.0
2006-08-01 02:45:00,1.44155,1.44173,1.44138,1.44145,51600000.0
2006-08-01 02:46:00,1.44134,1.44161,1.44129,1.44132,192200001.0
2006-08-01 02:47:00,1.44184,1.44221,1.44151,1.44206,173700000.0
2006-08-01 02:48:00,1.44204,1.44204,1.44177,1.44192,118200000.0
2006-08-01 02:49:00,1.44175,1.44175,1.44108,1.44131,66000000.0
2006-08-01 02:50:00,1.44159,1.44168,1.44126,1.44166,113800000.0
2006-08-01 02:51:00,1.44128,1.44147,1.44116,1.44129,67200001.0
2006-08-01 02:52:00,1.44144,1.44144,1.44125,1.44136,30600000.0
2006-08-01 02:53:00,1.44141,1.44141,1.44113,1.44139,44600001.0
2006-08-01 02:54:00,1.4414,1.44159,1.4414,1.44142,54000000.0
2006-08-01 02:55:00,1.4415,1.4415,1.44111,1.44117,26000000.0
2006-08-01 02:56:00,1.4411,1.44122,1.4411,1.44115,53500000.0
2006-08-01 02:57:00,1.44119,1.44123,1.44118,1.4412,32200000.0
2006-08-01 02:58:00,1.44121,1.44121,1.44092,1.44092,61800000.0
2006-08-01 02:59:00,1.44091,1.44104,1.44083,1.44083,55000000.0
2006-08-01 03:00:00,1.4409,1.44105,1.44082,1.44102,123400000.0
2006-08-01 03:01:00,1.44109,1.44117,1.44102,1.44102,49600000.0
2006-08-01 03:02:00,1.44099,1.44099,1.4404,1.44042,37400000.0
2006-08-01 03:03:00,1.44052,1.44064,1.44052,1.44057,73600000.0
2006-08-01 03:04:00,1.44057,1.44115,1.44047,1.44074,54600000.0
2006-08-01 03:05:00,1.44066,1.44072,1.44052,1.44071,43800000.0
2006-08-01 03:06:00,1.44075,1.44085,1.44068,1.44085,48800000.0
2006-08-01 03:07:00,1.44088,1.4412,1.44064,1.4412,108200000.0
2006-08-01 03:08:00,1.44135,1.44145,1.44107,1.44107,51400000.0
2006-08-01 03:09:00,1.44134,1.44152,1.44107,1.4415,50800000.0
2006-08-01 03:10:00,1.441,1.44155,1.441,1.44155,30600000.0
2006-08-01 03:11:00,1.44125,1.44145,1.44125,1.44145,48800001.0
2006-08-01 03:12:00,1.44169,1.44169,1.44125,1.44161,47200001.0
2006-08-01 03:13:00,1.4415,1.44191,1.44143,1.44171,48700000.0
2006-08-01 03:14:00,1.44151,1.44185,1.44131,1.44156,45000001.0
2006-08-01 03:15:00,1.4412,1.44168,1.4412,1.44159,37400000.0
2006-08-01 03:16:00,1.44154,1.44165,1.44128,1.44155,49400000.0
2006-08-01 03:17:00,1.44134,1.44147,1.44082,1.44147,50000000.0
2006-08-01 03:18:00,1.44142,1.44153,1.44113,1.44153,26500000.0
2006-08-01 03:19:00,1.44153,1.44157,1.44132,1.44154,25600000.0
2006-08-01 03:20:00,1.44093,1.44142,1.44093,1.44142,52600000.0
2006-08-01 03:21:00,1.44109,1.44109,1.44096,1.44096,22800000.0
2006-08-01 03:22:00,1.44095,1.44098,1.44086,1.4409,66500000.0
2006-08-01 03:23:00,1.44095,1.44103,1.4409,1.44095,55800000.0
2006-08-01 03:24:00,1.441,1.44108,1.441,1.44107,65200000.0
2006-08-01 03:25:00,1.44142,1.44142,1.44087,1.44097,31000000.0
2006-08-01 03:26:00,1.44088,1.44098,1.44083,1.44093,194900002.0
2006-08-01 03:27:00,1.441,1.44119,1.44094,1.44119,109400000.0
2006-08-01 03:28:00,1.4412,1.4412,1.4411,1.44112,53800000.0
2006-08-01 03:29:00,1.44098,1.44106,1.44097,1.44102,50300000.0
2006-08-01 03:30:00,1.44115,1.44118,1.44098,1.44118,60100000.0
2006-08-01 03:31:00,1.44115,1.44145,1.44115,1.44145,28400000.0
2006-08-01 03:32:00,1.44133,1.44152,1.44126,1.44138,42600000.0
2006-08-01 03:33:00,1.44115,1.44125,1.44115,1.44122,25400000.0
2006-08-01 03:34:00,1.44145,1.44167,1.44126,1.44126,47200000.0
2006-08-01 03:35:00,1.44133,1.4414,1.44115,1.44125,92900000.0
2006-08-01 03:36:00,1.44135,1.44165,1.44117,1.4416,69300000.0
2006-08-01 03:37:00,1.44155,1.44166,1.4413,1.44161,28600000.0
2006-08-01 03:38:00,1.44168,1.44179,1.4415,1.44175,36400000.0
2006-08-01 03:39:00,1.441,1.441,1.44083,1.44083,83000000.0
2006-08-01 03:40:00,1.44089,1.44122,1.44085,1.44098,122000000.0
2006-08-01 03:41:00,1.44096,1.44104,1.44072,1.44072,57500000.0
2006-08-01 03:42:00,1.44066,1.44069,1.44055,1.44069,92500000.0
2006-08-01 03:43:00,1.44069,1.44081,1.44068,1.44081,30200000.0
2006-08-01 03:44:00,1.44075,1.441,1.44074,1.44085,27600000.0
2006-08-01 03:45:00,1.4408,1.44104,1.44068,1.44104,32800000.0
2006-08-01 03:46:00,1.44052,1.44052,1.44026,1.44028,44200001.0
2006-08-01 03:47:00,1.44024,1.4404,1.44024,1.44026,30600000.0
2006-08-01 03:48:00,1.44062,1.44074,1.44042,1.44057,31000000.0
2006-08-01 03:49:00,1.44068,1.44068,1.44037,1.44037,41200000.0
2006-08-01 03:50:00,1.44051,1.44059,1.44024,1.44029,101600000.0
2006-08-01 03:51:00,1.4405,1.44056,1.44042,1.44042,49800000.0
2006-08-01 03:52:00,1.44046,1.44046,1.44,1.44009,84200000.0
2006-08-01 03:53:00,1.44006,1.44024,1.43996,1.44017,56600000.0
2006-08-01 03:54:00,1.44018,1.44059,1.44018,1.4402,28000000.0
2006-08-01 03:55:00,1.44052,1.44061,1.44034,1.44039,34300000.0
2006-08-01 03:56:00,1.44032,1.44045,1.4403,1.4403,16800000.0
2006-08-01 03:57:00,1.4398,1.43995,1.43972,1.43975,157000001.0
2006-08-01 03:58:00,1.43965,1.44055,1.4395,1.43955,189400000.0
2006-08-01 03:59:00,1.43955,1.43987,1.43947,1.43968,163500000.0
2006-08-01 04:00:00,1.43971,1.43993,1.43971,1.43989,84600000.0
2006-08-01 04:01:00,1.43991,1.44055,1.43987,1.44055,134300000.0
2006-08-01 04:02:00,1.44073,1.441,1.44058,1.44058,106200001.0
2006-08-01 04:03:00,1.44071,1.44112,1.44071,1.44112,82400000.0
2006-08-01 04:04:00,1.44105,1.44109,1.44088,1.44099,111600000.0
2006-08-01 04:05:00,1.44094,1.44157,1.44094,1.44131,176600001.0
2006-08-01 04:06:00,1.44082,1.44126,1.44082,1.44113,88400000.0
2006-08-01 04:07:00,1.44129,1.4413,1.44104,1.44106,181600000.0
2006-08-01 04:08:00,1.44131,1.44139,1.44131,1.44132,17800000.0
2006-08-01 04:09:00,1.44139,1.4414,1.44116,1.44134,35000000.0
2006-08-01 04:10:00,1.44119,1.44119,1.44084,1.44094,121100000.0
2006-08-01 04:11:00,1.44095,1.44109,1.44052,1.44054,31600000.0
2006-08-01 04:12:00,1.44044,1.44052,1.44043,1.44045,79500000.0
2006-08-01 04:13:00,1.4404,1.44057,1.44039,1.44039,63200000.0
2006-08-01 04:14:00,1.44042,1.44058,1.44038,1.44058,106900000.0
2006-08-01 04:15:00,1.44065,1.4409,1.44064,1.44078,112000000.0
2006-08-01 04:16:00,1.44072,1.44084,1.44053,1.4406,99600000.0
2006-08-01 04:17:00,1.4407,1.44071,1.44058,1.44063,49100000.0
2006-08-01 04:18:00,1.4406,1.44081,1.44056,1.4407,145800001.0
2006-08-01 04:19:00,1.44058,1.44065,1.44055,1.44063,49900000.0
2006-08-01 04:20:00,1.4406,1.44075,1.44053,1.44054,198800000.0
2006-08-01 04:21:00,1.44054,1.44072,1.44054,1.4406,51900000.0
2006-08-01 04:22:00,1.44059,1.44106,1.44047,1.44106,49000000.0
2006-08-01 04:23:00,1.44069,1.4407,1.44062,1.44062,32600000.0
2006-08-01 04:24:00,1.44063,1.44076,1.44063,1.44075,168000001.0
2006-08-01 04:25:00,1.44066,1.44111,1.44064,1.44079,239100002.0
2006-08-01 04:26:00,1.44079,1.44085,1.44064,1.44066,148600001.0
2006-08-01 04:27:00,1.44074,1.44082,1.44066,1.44072,63700000.0
2006-08-01 04:28:00,1.44084,1.44098,1.44084,1.44097,52000000.0
2006-08-01 04:29:00,1.44101,1.44144,1.44101,1.44137,78500000.0
2006-08-01 04:30:00,1.44101,1.44149,1.44093,1.44129,80400000.0
2006-08-01 04:31:00,1.44127,1.44142,1.44107,1.44132,26000000.0
2006-08-01 04:32:00,1.4414,1.44147,1.44127,1.44147,28400000.0
2006-08-01 04:33:00,1.4415,1.44156,1.44138,1.44147,26400000.0
2006-08-01 04:34:00,1.44147,1.44152,1.44137,1.44137,54500000.0
2006-08-01 04:35:00,1.44118,1.4414,1.44117,1.44121,50500000.0
2006-08-01 04:36:00,1.44145,1.44145,1.44071,1.44135,176800000.0
2006-08-01 04:37:00,1.44127,1.44156,1.44101,1.44133,151300000.0
2006-08-01 04:38:00,1.44133,1.44133,1.44114,1.44119,45000000.0
2006-08-01 04:39:00,1.44101,1.44109,1.44088,1.44096,63300000.0
2006-08-01 04:40:00,1.44091,1.44118,1.44091,1.44118,27800000.0
2006-08-01 04:41:00,1.44082,1.4411,1.44078,1.44083,43600000.0
2006-08-01 04:42:00,1.44057,1.44072,1.44057,1.44067,86700000.0
2006-08-01 04:43:00,1.4406,1.4406,1.4405,1.4405,45600000.0
2006-08-01 04:44:00,1.44047,1.44092,1.44047,1.4409,28800000.0
2006-08-01 04:45:00,1.44082,1.44087,1.44047,1.44067,49200000.0
2006-08-01 04:46:00,1.44047,1.44057,1.44047,1.44049,49200000.0
2006-08-01 04:47:00,1.44041,1.44089,1.44026,1.44089,93400000.0
2006-08-01 04:48:00,1.44078,1.44112,1.44078,1.44092,43800000.0
2006-08-01 04:49:00,1.44072,1.44106,1.44051,1.44051,53800000.0
2006-08-01 04:50:00,1.44088,1.44095,1.44071,1.44076,54000000.0
2006-08-01 04:51:00,1.44045,1.44052,1.44045,1.44052,40700000.0
2006-08-01 04:52:00,1.44051,1.44087,1.44036,1.44084,41000000.0
2006-08-01 04:53:00,1.44096,1.44125,1.44089,1.44099,53600000.0
2006-08-01 04:54:00,1.44068,1.44097,1.44059,1.44059,57100000.0
2006-08-01 04:55:00,1.44092,1.4411,1.44061,1.4411,38600000.0
2006-08-01 04:56:00,1.44083,1.44107,1.44083,1.44094,36500000.0
2006-08-01 04:57:00,1.44074,1.4414,1.44074,1.44088,49900000.0
2006-08-01 04:58:00,1.44085,1.44128,1.44081,1.44116,32600000.0
2006-08-01 04:59:00,1.44089,1.44111,1.44089,1.44093,112700001.0
2006-08-01 05:00:00,1.44133,1.44134,1.44119,1.44126,21000000.0
2006-08-01 05:01:00,1.44111,1.44129,1.441,1.44121,39800000.0
2006-08-01 05:02:00,1.44102,1.44109,1.44077,1.44095,43300000.0
2006-08-01 05:03:00,1.44071,1.44091,1.44055,1.4406,131600000.0
2006-08-01 05:04:00,1.44069,1.44072,1.44064,1.44072,173100000.0
2006-08-01 05:05:00,1.44078,1.44081,1.44068,1.44075,193600000.0
2006-08-01 05:06:00,1.44081,1.44086,1.44068,1.44081,162100000.0
2006-08-01 05:07:00,1.44068,1.441,1.44068,1.44068,277800000.0
2006-08-01 05:08:00,1.44093,1.44098,1.44078,1.4408,301600000.0
2006-08-01 05:09:00,1.44071,1.44104,1.44068,1.44075,204400000.0
2006-08-01 05:10:00,1.44081,1.44091,1.44076,1.4409,230000001.0
2006-08-01 05:11:00,1.44085,1.44102,1.44077,1.4408,132500000.0
2006-08-01 05:12:00,1.4408,1.44092,1.44074,1.44074,136800000.0
2006-08-01 05:13:00,1.44078,1.441,1.44073,1.44081,176000000.0
2006-08-01 05:14:00,1.44078,1.44083,1.44073,1.44076,235600000.0
2006-08-01 05:15:00,1.44087,1.44096,1.44077,1.44088,25200000.0
2006-08-01 05:16:00,1.44076,1.44088,1.44068,1.44078,161400000.0
2006-08-01 05:17:00,1.4409,1.44106,1.44077,1.441,157600000.0
2006-08-01 05:18:00,1.44092,1.44104,1.44069,1.44088,305700001.0
2006-08-01 05:19:00,1.44072,1.44103,1.4406,1.44061,270400001.0
2006-08-01 05:20:00,1.44063,1.44079,1.44057,1.44063,260700002.0
2006-08-01 05:21:00,1.44065,1.44101,1.44063,1.44073,305300001.0
2006-08-01 05:22:00,1.4407,1.44085,1.44066,1.4407,220500000.0
2006-08-01 05:23:00,1.44065,1.44076,1.44063,1.44076,109300000.0
2006-08-01 05:24:00,1.44073,1.44082,1.44063,1.44082,166900000.0
2006-08-01 05:25:00,1.44087,1.44096,1.44059,1.44068,276000002.0
2006-08-01 05:26:00,1.44077,1.44078,1.44066,1.44066,116000000.0
2006-08-01 05:27:00,1.44089,1.44094,1.44059,1.44084,186500001.0
2006-08-01 05:28:00,1.44084,1.44094,1.44059,1.44084,212600000.0
2006-08-01 05:29:00,1.44082,1.44101,1.44069,1.44073,298200001.0
2006-08-01 05:30:00,1.44082,1.44107,1.44071,1.44074,248000000.0
2006-08-01 05:31:00,1.44077,1.44107,1.44074,1.44082,67000000.0
2006-08-01 05:32:00,1.44097,1.4411,1.44092,1.44102,123800000.0
2006-08-01 05:33:00,1.44103,1.44103,1.44088,1.44093,193500000.0
2006-08-01 05:34:00,1.44087,1.44119,1.44075,1.44084,257200000.0
2006-08-01 05:35:00,1.44106,1.44111,1.44098,1.44101,34200000.0
2006-08-01 05:36:00,1.44072,1.44076,1.44056,1.44057,186900000.0
2006-08-01 05:37:00,1.44076,1.44088,1.44069,1.44076,168600000.0
2006-08-01 05:38:00,1.44079,1.44101,1.44079,1.44091,147700000.0
2006-08-01 05:39:00,1.44086,1.441,1.44075,1.44085,179000002.0
2006-08-01 05:40:00,1.44068,1.44103,1.44061,1.44097,205200000.0
2006-08-01 05:41:00,1.44092,1.44111,1.44077,1.44094,106500000.0
2006-08-01 05:42:00,1.44103,1.44108,1.44088,1.44093,196600000.0
2006-08-01 05:43:00,1.44091,1.44101,1.4409,1.44091,72600000.0
2006-08-01 05:44:00,1.44096,1.44113,1.44088,1.44093,134900000.0
2006-08-01 05:45:00,1.44098,1.44116,1.44091,1.44094,157800000.0
2006-08-01 05:46:00,1.44092,1.4411,1.44087,1.44097,193500000.0
2006-08-01 05:47:00,1.44102,1.44102,1.4408,1.44101,231600001.0
2006-08-01 05:48:00,1.44088,1.44119,1.44081,1.44105,270100000.0
2006-08-01 05:49:00,1.44109,1.44126,1.44085,1.44086,206500001.0
2006-08-01 05:50:00,1.44082,1.44117,1.44075,1.44099,323200005.0
2006-08-01 05:51:00,1.44108,1.44108,1.44085,1.44088,165800000.0
2006-08-01 05:52:00,1.44092,1.44113,1.44092,1.44108,196400000.0
2006-08-01 05:53:00,1.44101,1.44117,1.44087,1.44087,125400000.0
2006-08-01 05:54:00,1.44105,1.44122,1.4409,1.44115,216300000.0
2006-08-01 05:55:00,1.44105,1.44115,1.4409,1.441,191900000.0
2006-08-01 05:56:00,1.44105,1.44122,1.44095,1.44098,109600000.0
2006-08-01 05:57:00,1.44096,1.44105,1.44092,1.44094,185900000.0
2006-08-01 05:58:00,1.4411,1.4411,1.44089,1.44089,171000001.0
2006-08-01 05:59:00,1.44101,1.44104,1.44085,1.44089,90800001.0
2006-08-01 06:00:00,1.44095,1.44102,1.44092,1.441,252200001.0
2006-08-01 06:01:00,1.44122,1.44142,1.44111,1.44122,150400001.0
2006-08-01 06:02:00,1.4412,1.44148,1.4412,1.44129,271800000.0
2006-08-01 06:03:00,1.44137,1.44151,1.44128,1.44149,42000000.0
2006-08-01 06:04:00,1.44143,1.4415,1.44139,1.44141,191600000.0
2006-08-01 06:05:00,1.44138,1.44158,1.44135,1.44138,417700002.0
2006-08-01 06:06:00,1.4414,1.44149,1.44128,1.44148,89200000.0
2006-08-01 06:07:00,1.44153,1.44157,1.4413,1.44151,344400001.0
2006-08-01 06:08:00,1.44133,1.44154,1.44128,1.44133,451300000.0
2006-08-01 06:09:00,1.44127,1.44169,1.44116,1.44127,377200000.0
2006-08-01 06:10:00,1.4413,1.44137,1.44117,1.44119,303500000.0
2006-08-01 06:11:00,1.44118,1.44125,1.44103,1.44117,408100000.0
2006-08-01 06:12:00,1.44093,1.44122,1.44085,1.44122,228400000.0
2006-08-01 06:13:00,1.44111,1.44149,1.44099,1.44099,343900001.0
2006-08-01 06:14:00,1.44118,1.44131,1.441,1.44107,340500000.0
2006-08-01 06:15:00,1.44108,1.44117,1.441,1.44117,184600000.0
2006-08-01 06:16:00,1.44117,1.44132,1.44098,1.44132,195400000.0
2006-08-01 06:17:00,1.44118,1.44132,1.44115,1.44115,153900001.0
2006-08-01 06:18:00,1.44116,1.44137,1.44114,1.44116,241900000.0
2006-08-01 06:19:00,1.44114,1.44132,1.44114,1.44132,156100000.0
2006-08-01 06:20:00,1.44123,1.44145,1.44112,1.44114,293800000.0
2006-08-01 06:21:00,1.44124,1.44132,1.44112,1.44124,275100001.0
2006-08-01 06:22:00,1.44109,1.44136,1.44105,1.44113,329000002.0
2006-08-01 06:23:00,1.44099,1.44117,1.44097,1.4411,286200000.0
2006-08-01 06:24:00,1.44107,1.44123,1.44098,1.44106,324200000.0
2006-08-01 06:25:00,1.44108,1.44116,1.44101,1.4411,248400000.0
2006-08-01 06:26:00,1.44107,1.44119,1.44099,1.44115,350100000.0
2006-08-01 06:27:00,1.4411,1.44117,1.44102,1.44112,326400001.0
2006-08-01 06:28:00,1.44112,1.44128,1.44097,1.44112,359700000.0
2006-08-01 06:29:00,1.441,1.44123,1.44097,1.44111,86600000.0
2006-08-01 06:30:00,1.44112,1.44141,1.44112,1.44139,264900000.0
2006-08-01 06:31:00,1.44148,1.44155,1.44135,1.44147,116400000.0
2006-08-01 06:32:00,1.44147,1.44153,1.44145,1.44147,176500000.0
2006-08-01 06:33:00,1.44148,1.4417,1.44143,1.44152,268600000.0
2006-08-01 06:34:00,1.44152,1.44167,1.44145,1.44166,212500000.0
2006-08-01 06:35:00,1.44158,1.44178,1.44154,1.44157,168300001.0
2006-08-01 06:36:00,1.44157,1.4418,1.44157,1.44172,71400000.0
2006-08-01 06:37:00,1.44168,1.44181,1.44167,1.4417,185400000.0
2006-08-01 06:38:00,1.44166,1.44177,1.44154,1.44155,138600001.0
2006-08-01 06:39:00,1.44161,1.4417,1.44157,1.44162,25400000.0
2006-08-01 06:40:00,1.44154,1.44157,1.44131,1.44145,151200000.0
2006-08-01 06:41:00,1.44139,1.44147,1.44125,1.44127,191600000.0
2006-08-01 06:42:00,1.44129,1.4414,1.44113,1.4412,273000000.0
2006-08-01 06:43:00,1.44109,1.44124,1.44105,1.44114,182500001.0
2006-08-01 06:44:00,1.44116,1.44118,1.44101,1.44108,249000000.0
2006-08-01 06:45:00,1.44107,1.44107,1.44084,1.44084,218000000.0
2006-08-01 06:46:00,1.44074,1.44086,1.44071,1.44076,279000002.0
2006-08-01 06:47:00,1.44086,1.44096,1.44074,1.44092,221900000.0
2006-08-01 06:48:00,1.44084,1.44103,1.44081,1.44091,37800000.0
2006-08-01 06:49:00,1.44092,1.44117,1.44084,1.44094,263300001.0
2006-08-01 06:50:00,1.44095,1.44102,1.44069,1.4407,44800000.0
2006-08-01 06:51:00,1.4408,1.44084,1.44047,1.4407,25600000.0
2006-08-01 06:52:00,1.44062,1.44075,1.44054,1.44054,232600000.0
2006-08-01 06:53:00,1.44048,1.4408,1.44048,1.44061,223700000.0
2006-08-01 06:54:00,1.44072,1.4412,1.44069,1.44077,481000001.0
2006-08-01 06:55:00,1.44075,1.44089,1.44068,1.44082,335200001.0
2006-08-01 06:56:00,1.44078,1.44079,1.44069,1.44073,36400000.0
2006-08-01 06:57:00,1.44067,1.44074,1.44061,1.44061,83000000.0
2006-08-01 06:58:00,1.44051,1.44051,1.44012,1.44033,250000001.0
2006-08-01 06:59:00,1.44034,1.44057,1.44024,1.44039,308300000.0
2006-08-01 07:00:00,1.44065,1.44071,1.4405,1.4405,112700001.0
2006-08-01 07:01:00,1.44033,1.44051,1.44029,1.44046,300600001.0
2006-08-01 07:02:00,1.44039,1.44057,1.44017,1.4403,406400002.0
2006-08-01 07:03:00,1.44034,1.44038,1.44022,1.44027,197500000.0
2006-08-01 07:04:00,1.44027,1.44044,1.44021,1.44035,327900002.0
2006-08-01 07:05:00,1.44051,1.44054,1.44044,1.44045,115700001.0
2006-08-01 07:06:00,1.44037,1.44037,1.44011,1.4403,204000001.0
2006-08-01 07:07:00,1.44037,1.44041,1.44019,1.44036,205900000.0
2006-08-01 07:08:00,1.44045,1.44055,1.4402,1.44035,256000001.0
2006-08-01 07:09:00,1.44045,1.44068,1.44038,1.44038,219900000.0
2006-08-01 07:10:00,1.44041,1.44041,1.44019,1.44024,491400003.0
2006-08-01 07:11:00,1.44025,1.44025,1.43998,1.43998,356100000.0
2006-08-01 07:12:00,1.43989,1.4402,1.43988,1.44017,323800001.0
2006-08-01 07:13:00,1.4403,1.4403,1.44003,1.44009,230700002.0
2006-08-01 07:14:00,1.44004,1.44023,1.44001,1.44012,500600000.0
2006-08-01 07:15:00,1.44041,1.44067,1.44025,1.44067,265000001.0
2006-08-01 07:16:00,1.44056,1.44061,1.44035,1.44046,193400001.0
2006-08-01 07:17:00,1.44037,1.44037,1.44009,1.44025,242500000.0
2006-08-01 07:18:00,1.44033,1.44066,1.4403,1.44066,479800000.0
2006-08-01 07:19:00,1.44072,1.44088,1.44059,1.44084,341800000.0
2006-08-01 07:20:00,1.44084,1.44087,1.44054,1.44068,524100002.0
2006-08-01 07:21:00,1.44053,1.44068,1.44043,1.44045,263100002.0
2006-08-01 07:22:00,1.44049,1.44062,1.44038,1.44062,396300002.0
2006-08-01 07:23:00,1.4408,1.44114,1.44069,1.44086,448700000.0
2006-08-01 07:24:00,1.44078,1.44092,1.44074,1.44082,324800000.0
2006-08-01 07:25:00,1.44085,1.44095,1.44073,1.44094,426100004.0
2006-08-01 07:26:00,1.44096,1.44112,1.4409,1.44106,286700000.0
2006-08-01 07:27:00,1.4409,1.44102,1.44075,1.44101,128600000.0
2006-08-01 07:28:00,1.44101,1.44101,1.44063,1.44063,294000002.0
2006-08-01 07:29:00,1.44055,1.44065,1.4404,1.4404,195600000.0
2006-08-01 07:30:00,1.44045,1.44056,1.44036,1.44043,535600000.0
2006-08-01 07:31:00,1.44021,1.44041,1.44017,1.44026,241200001.0
2006-08-01 07:32:00,1.44024,1.4403,1.44008,1.44019,500100001.0
2006-08-01 07:33:00,1.44002,1.44018,1.43985,1.44009,421000000.0
2006-08-01 07:34:00,1.44012,1.44016,1.43999,1.44006,243900000.0
2006-08-01 07:35:00,1.4399,1.44013,1.43989,1.43996,236200001.0
2006-08-01 07:36:00,1.43997,1.44016,1.43989,1.44001,365700001.0
2006-08-01 07:37:00,1.43996,1.43996,1.43972,1.43981,193200001.0
2006-08-01 07:38:00,1.43964,1.43987,1.43964,1.43987,16800000.0
2006-08-01 07:39:00,1.4397,1.43989,1.43962,1.43989,390800000.0
2006-08-01 07:40:00,1.4399,1.44005,1.43979,1.43985,327600001.0
2006-08-01 07:41:00,1.43977,1.44019,1.43976,1.44011,590000000.0
2006-08-01 07:42:00,1.44009,1.44024,1.43989,1.43989,282300000.0
2006-08-01 07:43:00,1.43964,1.43983,1.4396,1.43961,193600000.0
2006-08-01 07:44:00,1.43963,1.43979,1.43958,1.4397,412600001.0
2006-08-01 07:45:00,1.43973,1.43997,1.43964,1.43988,395400002.0
2006-08-01 07:46:00,1.43991,1.44007,1.4398,1.43982,393100000.0
2006-08-01 07:47:00,1.43974,1.44002,1.43969,1.43994,658800001.0
2006-08-01 07:48:00,1.43985,1.44009,1.43979,1.43985,678100000.0
2006-08-01 07:49:00,1.44006,1.4403,1.43991,1.44025,626000000.0
2006-08-01 07:50:00,1.44038,1.44052,1.44025,1.44025,598700002.0
2006-08-01 07:51:00,1.44039,1.4405,1.44018,1.44033,619900002.0
2006-08-01 07:52:00,1.44025,1.44034,1.44011,1.44019,405100001.0
2006-08-01 07:53:00,1.44022,1.44055,1.4401,1.44037,613900004.0
2006-08-01 07:54:00,1.44038,1.44057,1.44035,1.44044,349400000.0
2006-08-01 07:55:00,1.44039,1.44068,1.44036,1.44047,420100002.0
2006-08-01 07:56:00,1.44048,1.44076,1.44041,1.44049,684900002.0
2006-08-01 07:57:00,1.44039,1.44068,1.44016,1.44022,668100004.0
2006-08-01 07:58:00,1.44021,1.44032,1.44004,1.44009,659500002.0
2006-08-01 07:59:00,1.44008,1.44025,1.43972,1.43972,516500001.0
2006-08-01 08:00:00,1.43981,1.44005,1.43974,1.44005,390400001.0
2006-08-01 08:01:00,1.43991,1.44036,1.4399,1.44013,474600002.0
2006-08-01 08:02:00,1.44012,1.44016,1.43988,1.43999,269100000.0
2006-08-01 08:03:00,1.44009,1.44016,1.43993,1.43998,462500002.0
2006-08-01 08:04:00,1.44008,1.44064,1.43997,1.44064,438700001.0
2006-08-01 08:05:00,1.44066,1.44072,1.44048,1.44057,349100002.0
2006-08-01 08:06:00,1.4408,1.44093,1.44051,1.44061,628900000.0
2006-08-01 08:07:00,1.44052,1.44067,1.44042,1.44054,526400002.0
2006-08-01 08:08:00,1.44049,1.44071,1.44021,1.44047,445700002.0
2006-08-01 08:09:00,1.44037,1.44065,1.44032,1.44037,540800001.0
2006-08-01 08:10:00,1.44047,1.44085,1.44034,1.44077,525100000.0
2006-08-01 08:11:00,1.44043,1.44044,1.44012,1.44029,262200001.0
2006-08-01 08:12:00,1.44029,1.44054,1.44019,1.44037,444800001.0
2006-08-01 08:13:00,1.44044,1.44069,1.44037,1.44069,240000000.0
2006-08-01 08:14:00,1.44062,1.44062,1.44021,1.44021,103300000.0
2006-08-01 08:15:00,1.44021,1.44051,1.44021,1.4405,271400000.0
2006-08-01 08:16:00,1.44057,1.44064,1.44047,1.4405,276300001.0
2006-08-01 08:17:00,1.44051,1.44057,1.44035,1.44037,302000000.0
2006-08-01 08:18:00,1.44033,1.44052,1.44027,1.44043,146600000.0
2006-08-01 08:19:00,1.44049,1.44066,1.44045,1.44055,281000000.0
2006-08-01 08:20:00,1.44047,1.44061,1.4403,1.44035,280100000.0
2006-08-01 08:21:00,1.44035,1.44064,1.44028,1.44047,545000002.0
2006-08-01 08:22:00,1.44037,1.44046,1.44025,1.44032,322300000.0
2006-08-01 08:23:00,1.44026,1.44047,1.44023,1.44026,204900000.0
2006-08-01 08:24:00,1.44029,1.44056,1.44025,1.44039,415000000.0
2006-08-01 08:25:00,1.44055,1.44069,1.44047,1.44051,595000001.0
2006-08-01 08:26:00,1.44025,1.44059,1.44025,1.44049,296900000.0
2006-08-01 08:27:00,1.44049,1.44062,1.44038,1.44048,399500000.0
2006-08-01 08:28:00,1.44053,1.4406,1.44028,1.44029,600900002.0
2006-08-01 08:29:00,1.44025,1.44041,1.44016,1.44026,413300000.0
2006-08-01 08:30:00,1.44025,1.44034,1.44008,1.44032,429100000.0
2006-08-01 08:31:00,1.44004,1.44013,1.43986,1.44008,268900000.0
2006-08-01 08:32:00,1.44019,1.44032,1.44009,1.44021,317300000.0
2006-08-01 08:33:00,1.44021,1.44034,1.44017,1.4403,199900000.0
2006-08-01 08:34:00,1.44039,1.44052,1.44026,1.44027,539900001.0
2006-08-01 08:35:00,1.44025,1.44043,1.44013,1.44023,491600000.0
2006-08-01 08:36:00,1.44017,1.44041,1.43995,1.4403,421500003.0
2006-08-01 08:37:00,1.44019,1.44046,1.44019,1.44028,348700000.0
2006-08-01 08:38:00,1.44027,1.44038,1.43993,1.44005,371300002.0
2006-08-01 08:39:00,1.44001,1.4401,1.43981,1.43989,526100000.0
2006-08-01 08:40:00,1.43976,1.44014,1.43976,1.43985,314600000.0
2006-08-01 08:41:00,1.44003,1.4402,1.4398,1.43988,473000001.0
2006-08-01 08:42:00,1.43985,1.44013,1.43973,1.43991,450600002.0
2006-08-01 08:43:00,1.44007,1.44027,1.43981,1.43991,282100000.0
2006-08-01 08:44:00,1.43996,1.44017,1.43993,1.44006,495800002.0
2006-08-01 08:45:00,1.44002,1.4401,1.43971,1.43975,688900001.0
2006-08-01 08:46:00,1.43969,1.44002,1.43966,1.43974,730000001.0
2006-08-01 08:47:00,1.43978,1.43982,1.43958,1.43958,546700003.0
2006-08-01 08:48:00,1.43956,1.43995,1.43954,1.4397,374800001.0
2006-08-01 08:49:00,1.43965,1.43986,1.43962,1.43968,506000001.0
2006-08-01 08:50:00,1.43989,1.44017,1.43983,1.43994,468000001.0
2006-08-01 08:51:00,1.43994,1.44034,1.43987,1.44006,540700000.0
2006-08-01 08:52:00,1.44014,1.44069,1.44014,1.44047,560500001.0
2006-08-01 08:53:00,1.44058,1.44079,1.44043,1.44057,518300003.0
2006-08-01 08:54:00,1.44055,1.44074,1.44041,1.44044,716500004.0
2006-08-01 08:55:00,1.44057,1.44059,1.44015,1.44027,652100002.0
2006-08-01 08:56:00,1.44019,1.44034,1.44002,1.44009,536300001.0
2006-08-01 08:57:00,1.44008,1.44029,1.43996,1.44008,525600001.0
2006-08-01 08:58:00,1.44026,1.4406,1.44009,1.44035,496500002.0
2006-08-01 08:59:00,1.44055,1.44064,1.44044,1.44048,328800002.0
2006-08-01 09:00:00,1.44047,1.44082,1.44039,1.44064,491700003.0
2006-08-01 09:01:00,1.4407,1.44092,1.44063,1.44077,412900002.0
2006-08-01 09:02:00,1.44068,1.44086,1.44046,1.44056,698800002.0
2006-08-01 09:03:00,1.44052,1.44088,1.44052,1.44082,583400000.0
2006-08-01 09:04:00,1.44106,1.44125,1.44086,1.44095,671100001.0
2006-08-01 09:05:00,1.44096,1.44104,1.44072,1.44076,526200001.0
2006-08-01 09:06:00,1.44058,1.44078,1.4404,1.44069,589600001.0
2006-08-01 09:07:00,1.44064,1.44078,1.44058,1.44072,339100001.0
2006-08-01 09:08:00,1.44074,1.44081,1.44066,1.44071,226400001.0
2006-08-01 09:09:00,1.4406,1.44071,1.44044,1.44062,257600001.0
2006-08-01 09:10:00,1.44059,1.44084,1.44044,1.44048,381500001.0
2006-08-01 09:11:00,1.44055,1.44083,1.44034,1.44034,578000000.0
2006-08-01 09:12:00,1.44037,1.44052,1.44025,1.44036,488100000.0
2006-08-01 09:13:00,1.44039,1.44051,1.44025,1.44025,501400002.0
2006-08-01 09:14:00,1.4403,1.4406,1.4403,1.44045,301700000.0
2006-08-01 09:15:00,1.44054,1.44068,1.44042,1.4406,456300003.0
2006-08-01 09:16:00,1.4404,1.44056,1.44029,1.4404,551200001.0
2006-08-01 09:17:00,1.44037,1.44073,1.4403,1.44046,635600000.0
2006-08-01 09:18:00,1.44033,1.44052,1.44019,1.44019,211900001.0
2006-08-01 09:19:00,1.44015,1.44028,1.43987,1.44002,471600000.0
2006-08-01 09:20:00,1.44008,1.4404,1.44008,1.44008,263300000.0
2006-08-01 09:21:00,1.44011,1.44021,1.44001,1.44016,321400000.0
2006-08-01 09:22:00,1.44014,1.44026,1.44011,1.44022,318100000.0
2006-08-01 09:23:00,1.44032,1.44032,1.44008,1.44018,362600001.0
2006-08-01 09:24:00,1.44016,1.44054,1.44012,1.44024,336600002.0
2006-08-01 09:25:00,1.44039,1.44064,1.44039,1.44064,484800004.0
2006-08-01 09:26:00,1.44061,1.44077,1.44058,1.44068,566100001.0
2006-08-01 09:27:00,1.44062,1.44085,1.44052,1.44052,353100001.0
2006-08-01 09:28:00,1.44061,1.44087,1.44046,1.44073,576800002.0
2006-08-01 09:29:00,1.44077,1.44081,1.44058,1.4407,453200003.0
2006-08-01 09:30:00,1.44071,1.44098,1.44063,1.44078,674400001.0
2006-08-01 09:31:00,1.44073,1.4411,1.44072,1.44101,364500000.0
2006-08-01 09:32:00,1.441,1.44114,1.4407,1.44092,429100000.0
2006-08-01 09:33:00,1.44117,1.44128,1.44102,1.44109,254600001.0
2006-08-01 09:34:00,1.44095,1.44095,1.44068,1.44068,393600000.0
2006-08-01 09:35:00,1.44057,1.44075,1.44052,1.44067,256300001.0
2006-08-01 09:36:00,1.44073,1.44083,1.44053,1.44063,426200002.0
2006-08-01 09:37:00,1.44072,1.44086,1.44055,1.44067,421400001.0
2006-08-01 09:38:00,1.44057,1.44079,1.44055,1.44056,357700000.0
2006-08-01 09:39:00,1.44048,1.4407,1.44048,1.4406,395800000.0
2006-08-01 09:40:00,1.4406,1.44075,1.44048,1.44055,413300002.0
2006-08-01 09:41:00,1.44055,1.44058,1.44037,1.44042,472900001.0
2006-08-01 09:42:00,1.44043,1.44049,1.44023,1.4403,502800001.0
2006-08-01 09:43:00,1.44047,1.4405,1.44025,1.44038,320700000.0
2006-08-01 09:44:00,1.44029,1.44065,1.44029,1.44035,507600003.0
2006-08-01 09:45:00,1.44038,1.44045,1.44021,1.44034,548200001.0
2006-08-01 09:46:00,1.44033,1.44045,1.44027,1.44027,319200000.0
2006-08-01 09:47:00,1.44027,1.44034,1.44015,1.44027,408700002.0
2006-08-01 09:48:00,1.4403,1.44049,1.44023,1.44032,301800000.0
2006-08-01 09:49:00,1.44035,1.44066,1.44034,1.44055,569100000.0
2006-08-01 09:50:00,1.44039,1.44043,1.44014,1.44033,482400002.0
2006-08-01 09:51:00,1.44034,1.44065,1.44028,1.44043,466600000.0
2006-08-01 09:52:00,1.44055,1.44071,1.44041,1.4406,459400001.0
2006-08-01 09:53:00,1.44069,1.44093,1.44064,1.44072,396700002.0
2006-08-01 09:54:00,1.44067,1.44081,1.44044,1.44067,525700002.0
2006-08-01 09:55:00,1.44068,1.44091,1.44057,1.44089,606000003.0
2006-08-01 09:56:00,1.44062,1.44082,1.44056,1.44064,393300002.0
2006-08-01 09:57:00,1.44063,1.44063,1.44039,1.44046,603300002.0
2006-08-01 09:58:00,1.44077,1.44079,1.44052,1.44059,771700002.0
2006-08-01 09:59:00,1.44072,1.44102,1.44056,1.441,593000001.0
2006-08-01 10:00:00,1.44095,1.44114,1.44086,1.44091,269700000.0
2006-08-01 10:01:00,1.44089,1.44094,1.44055,1.44083,625300003.0
2006-08-01 10:02:00,1.44092,1.44117,1.44079,1.44092,617600001.0
2006-08-01 10:03:00,1.44088,1.44115,1.44081,1.44115,376700000.0
2006-08-01 10:04:00,1.4413,1.44143,1.44104,1.44116,461600002.0
2006-08-01 10:05:00,1.4408,1.44101,1.44076,1.4409,425200001.0
2006-08-01 10:06:00,1.44091,1.44107,1.44075,1.44085,548300001.0
2006-08-01 10:07:00,1.44082,1.44113,1.44066,1.44113,550700000.0
2006-08-01 10:08:00,1.44112,1.44136,1.44103,1.44116,475600000.0
2006-08-01 10:09:00,1.44128,1.44128,1.44099,1.4412,565600001.0
2006-08-01 10:10:00,1.44098,1.44108,1.44079,1.44091,374400001.0
2006-08-01 10:11:00,1.44101,1.44103,1.44076,1.44076,424300003.0
2006-08-01 10:12:00,1.44061,1.44064,1.44017,1.44042,444400001.0
2006-08-01 10:13:00,1.44016,1.44024,1.44,1.44002,452700001.0
2006-08-01 10:14:00,1.43986,1.44006,1.43973,1.43973,563400003.0
2006-08-01 10:15:00,1.43981,1.43993,1.43973,1.43974,392700000.0
2006-08-01 10:16:00,1.43999,1.44007,1.43981,1.44007,396600001.0
2006-08-01 10:17:00,1.44019,1.44022,1.43967,1.43987,322500000.0
2006-08-01 10:18:00,1.44002,1.44012,1.43984,1.43986,430000000.0
2006-08-01 10:19:00,1.43991,1.44005,1.43988,1.44005,348800000.0
2006-08-01 10:20:00,1.44001,1.44011,1.43982,1.43991,537200001.0
2006-08-01 10:21:00,1.43984,1.43996,1.4397,1.43975,370900000.0
2006-08-01 10:22:00,1.43988,1.44004,1.43978,1.43994,360600000.0
2006-08-01 10:23:00,1.43982,1.44006,1.43971,1.43983,496300000.0
2006-08-01 10:24:00,1.43991,1.43999,1.43972,1.43988,468000001.0
2006-08-01 10:25:00,1.43986,1.43988,1.43956,1.43987,387000000.0
2006-08-01 10:26:00,1.43991,1.44004,1.43974,1.43991,554900002.0
2006-08-01 10:27:00,1.4401,1.44021,1.44001,1.4401,437400000.0
2006-08-01 10:28:00,1.44042,1.44073,1.4404,1.44063,659400001.0
2006-08-01 10:29:00,1.4406,1.44061,1.44037,1.44043,523000000.0
2006-08-01 10:30:00,1.44063,1.44079,1.4404,1.44079,650400002.0
2006-08-01 10:31:00,1.44071,1.44123,1.44063,1.44101,504600000.0
2006-08-01 10:32:00,1.44102,1.44147,1.44097,1.44115,509800000.0
2006-08-01 10:33:00,1.44118,1.44129,1.44082,1.4412,475800000.0
2006-08-01 10:34:00,1.44124,1.44138,1.44106,1.44125,392700000.0
2006-08-01 10:35:00,1.44117,1.44143,1.44107,1.44107,497200001.0
2006-08-01 10:36:00,1.44105,1.44123,1.4409,1.4411,566400004.0
2006-08-01 10:37:00,1.44121,1.44126,1.44102,1.44126,455300000.0
2006-08-01 10:38:00,1.44123,1.44145,1.4412,1.44122,440600002.0
2006-08-01 10:39:00,1.44116,1.44136,1.44105,1.44131,445400000.0
2006-08-01 10:40:00,1.4413,1.44148,1.44118,1.44123,359300001.0
2006-08-01 10:41:00,1.44126,1.44138,1.44105,1.44125,614400000.0
2006-08-01 10:42:00,1.44123,1.44126,1.44105,1.44123,412800001.0
2006-08-01 10:43:00,1.44134,1.4415,1.44116,1.44117,470500002.0
2006-08-01 10:44:00,1.44147,1.44167,1.4413,1.44163,558900000.0
2006-08-01 10:45:00,1.44167,1.44172,1.44139,1.44166,494900000.0
2006-08-01 10:46:00,1.44152,1.44167,1.44133,1.44155,284900001.0
2006-08-01 10:47:00,1.44154,1.44171,1.44141,1.44148,402400002.0
2006-08-01 10:48:00,1.44142,1.44143,1.44101,1.44101,507400000.0
2006-08-01 10:49:00,1.44086,1.44126,1.44086,1.44126,355400000.0
2006-08-01 10:50:00,1.44118,1.44137,1.44091,1.44125,524000001.0
2006-08-01 10:51:00,1.44096,1.44135,1.44091,1.44135,527200003.0
2006-08-01 10:52:00,1.44144,1.44159,1.44137,1.44152,313200000.0
2006-08-01 10:53:00,1.44157,1.44176,1.44153,1.44153,320700000.0
2006-08-01 10:54:00,1.4417,1.44181,1.44151,1.44162,477300001.0
2006-08-01 10:55:00,1.44149,1.44149,1.44116,1.4412,424200000.0
2006-08-01 10:56:00,1.44125,1.44159,1.44118,1.44141,483500001.0
2006-08-01 10:57:00,1.44141,1.44147,1.44107,1.4412,395400001.0
2006-08-01 10:58:00,1.44116,1.44136,1.44098,1.44123,468400003.0
2006-08-01 10:59:00,1.44103,1.44159,1.44098,1.4412,795600000.0
2006-08-01 11:00:00,1.44124,1.44149,1.44119,1.4414,506400000.0
2006-08-01 11:01:00,1.44134,1.44182,1.44134,1.44161,602700000.0
2006-08-01 11:02:00,1.44165,1.44174,1.44144,1.4415,535000000.0
2006-08-01 11:03:00,1.44139,1.44148,1.44128,1.44148,232800000.0
2006-08-01 11:04:00,1.44151,1.4416,1.44126,1.44152,505800000.0
2006-08-01 11:05:00,1.44142,1.44155,1.44124,1.44137,503100002.0
2006-08-01 11:06:00,1.44137,1.44169,1.44126,1.44166,648200000.0
2006-08-01 11:07:00,1.4417,1.44181,1.44163,1.44168,260100000.0
2006-08-01 11:08:00,1.44178,1.44191,1.4416,1.44166,342100000.0
2006-08-01 11:09:00,1.44141,1.44159,1.44134,1.44145,456300003.0
2006-08-01 11:10:00,1.44147,1.44156,1.44128,1.44136,559200005.0
2006-08-01 11:11:00,1.44121,1.44151,1.44121,1.44126,526300000.0
2006-08-01 11:12:00,1.44113,1.44142,1.44111,1.44142,548600003.0
2006-08-01 11:13:00,1.44148,1.44151,1.44133,1.44148,406300000.0
2006-08-01 11:14:00,1.44135,1.44145,1.44118,1.4413,441100000.0
2006-08-01 11:15:00,1.44127,1.44135,1.44109,1.44117,508800000.0
2006-08-01 11:16:00,1.44127,1.44138,1.4411,1.44133,434000002.0
2006-08-01 11:17:00,1.44132,1.44153,1.44114,1.44139,426600002.0
2006-08-01 11:18:00,1.44142,1.44151,1.44121,1.44131,366700000.0
2006-08-01 11:19:00,1.44127,1.4415,1.44124,1.44131,368200000.0
2006-08-01 11:20:00,1.44124,1.44148,1.44114,1.44139,644200003.0
2006-08-01 11:21:00,1.44149,1.44162,1.44126,1.44144,591900002.0
2006-08-01 11:22:00,1.44137,1.44186,1.44137,1.44168,582500001.0
2006-08-01 11:23:00,1.44168,1.44183,1.44148,1.44168,477600001.0
2006-08-01 11:24:00,1.4417,1.44174,1.44158,1.44163,452500001.0
2006-08-01 11:25:00,1.4417,1.44179,1.4416,1.44179,399700000.0
2006-08-01 11:26:00,1.44176,1.44178,1.44154,1.44158,584000000.0
2006-08-01 11:27:00,1.44167,1.44203,1.4416,1.44175,610400003.0
2006-08-01 11:28:00,1.44194,1.44194,1.44158,1.44171,351300001.0
2006-08-01 11:29:00,1.44165,1.44184,1.44144,1.44163,521400001.0
2006-08-01 11:30:00,1.44155,1.44159,1.44134,1.44149,435100000.0
2006-08-01 11:31:00,1.44146,1.44169,1.44136,1.44151,602000001.0
2006-08-01 11:32:00,1.44151,1.44163,1.44136,1.44154,389400000.0
2006-08-01 11:33:00,1.44154,1.44169,1.44144,1.44148,521000001.0
2006-08-01 11:34:00,1.44155,1.44166,1.44135,1.4414,600800001.0
2006-08-01 11:35:00,1.4415,1.44166,1.44134,1.44148,466900000.0
2006-08-01 11:36:00,1.44137,1.44151,1.4413,1.44137,494700001.0
2006-08-01 11:37:00,1.44144,1.4416,1.44129,1.44137,512700001.0
2006-08-01 11:38:00,1.44142,1.44147,1.44127,1.44132,586400001.0
2006-08-01 11:39:00,1.44153,1.44166,1.44122,1.44149,698100003.0
2006-08-01 11:40:00,1.44147,1.44156,1.44128,1.44146,709200001.0
2006-08-01 11:41:00,1.44141,1.44157,1.44116,1.4413,776500003.0
2006-08-01 11:42:00,1.44119,1.44132,1.44094,1.44103,553700001.0
2006-08-01 11:43:00,1.44106,1.44131,1.44105,1.44109,545000000.0
2006-08-01 11:44:00,1.44125,1.44155,1.44121,1.44128,591500000.0
2006-08-01 11:45:00,1.44143,1.44151,1.4412,1.44136,567100004.0
2006-08-01 11:46:00,1.44133,1.44138,1.44118,1.44138,516700001.0
2006-08-01 11:47:00,1.44129,1.44147,1.44114,1.4413,473000000.0
2006-08-01 11:48:00,1.44127,1.44149,1.44121,1.44131,494700000.0
2006-08-01 11:49:00,1.44143,1.44167,1.44138,1.44156,407100000.0
2006-08-01 11:50:00,1.44154,1.44156,1.44123,1.44154,341600001.0
2006-08-01 11:51:00,1.44152,1.44163,1.44144,1.44152,146300000.0
2006-08-01 11:52:00,1.44145,1.44164,1.44142,1.4415,226400002.0
2006-08-01 11:53:00,1.44149,1.44179,1.44148,1.44162,233600001.0
2006-08-01 11:54:00,1.44182,1.44195,1.44167,1.44177,338600000.0
2006-08-01 11:55:00,1.44195,1.44217,1.44195,1.44203,491400002.0
2006-08-01 11:56:00,1.44202,1.44232,1.44194,1.44214,410000003.0
2006-08-01 11:57:00,1.44219,1.44224,1.44189,1.44201,554000001.0
2006-08-01 11:58:00,1.44207,1.44223,1.44196,1.44196,474900000.0
2006-08-01 11:59:00,1.44199,1.44214,1.44186,1.44194,461600001.0
2006-08-01 12:00:00,1.442,1.44215,1.44172,1.44215,536500001.0
2006-08-01 12:01:00,1.44205,1.44236,1.44202,1.44224,403800001.0
2006-08-01 12:02:00,1.44234,1.44272,1.44234,1.44269,350600000.0
2006-08-01 12:03:00,1.44294,1.44303,1.44253,1.44288,393400000.0
2006-08-01 12:04:00,1.44272,1.44274,1.44237,1.44251,455000002.0
2006-08-01 12:05:00,1.44261,1.44279,1.44226,1.44243,369400000.0
2006-08-01 12:06:00,1.44239,1.44265,1.44236,1.44249,375800000.0
2006-08-01 12:07:00,1.44251,1.44252,1.44226,1.44243,334700000.0
2006-08-01 12:08:00,1.4424,1.44255,1.4422,1.44245,550200000.0
2006-08-01 12:09:00,1.44244,1.44247,1.4421,1.44242,405400001.0
2006-08-01 12:10:00,1.44249,1.44259,1.44227,1.44239,342500001.0
2006-08-01 12:11:00,1.44231,1.44275,1.44231,1.4424,202900002.0
2006-08-01 12:12:00,1.44238,1.44248,1.44225,1.44231,223700000.0
2006-08-01 12:13:00,1.44228,1.44248,1.4422,1.44231,517300001.0
2006-08-01 12:14:00,1.44236,1.44271,1.44227,1.44271,598600001.0
2006-08-01 12:15:00,1.44266,1.44286,1.44261,1.44278,304100000.0
2006-08-01 12:16:00,1.4427,1.44283,1.4426,1.44278,429400000.0
2006-08-01 12:17:00,1.44275,1.4428,1.4427,1.44275,260900001.0
2006-08-01 12:18:00,1.44281,1.44287,1.44257,1.44271,281200000.0
2006-08-01 12:19:00,1.44285,1.443,1.44273,1.44283,415100000.0
2006-08-01 12:20:00,1.44281,1.44292,1.44264,1.44275,440200001.0
2006-08-01 12:21:00,1.4427,1.4428,1.44255,1.4427,401300001.0
2006-08-01 12:22:00,1.44264,1.44276,1.44251,1.44258,304200000.0
2006-08-01 12:23:00,1.44243,1.44267,1.44238,1.44251,345700000.0
2006-08-01 12:24:00,1.44233,1.44258,1.44228,1.44233,640400001.0
2006-08-01 12:25:00,1.44256,1.44279,1.4425,1.44264,405100002.0
2006-08-01 12:26:00,1.44267,1.44285,1.44262,1.4428,466200001.0
2006-08-01 12:27:00,1.4428,1.44295,1.44272,1.44277,457900002.0
2006-08-01 12:28:00,1.44265,1.44283,1.44256,1.44268,514500000.0
2006-08-01 12:29:00,1.44263,1.44286,1.44259,1.44266,740000001.0
2006-08-01 12:30:00,1.44264,1.44282,1.44257,1.44279,607200003.0
2006-08-01 12:31:00,1.44282,1.44282,1.44249,1.44261,650900001.0
2006-08-01 12:32:00,1.44263,1.44297,1.44254,1.4427,603700000.0
2006-08-01 12:33:00,1.44276,1.44276,1.44256,1.44276,39800000.0
2006-08-01 12:34:00,1.44271,1.44294,1.44256,1.44269,610900002.0
2006-08-01 12:35:00,1.4429,1.44296,1.44269,1.44287,564900000.0
2006-08-01 12:36:00,1.44286,1.44308,1.44284,1.44301,464200001.0
2006-08-01 12:37:00,1.44306,1.44315,1.44294,1.44303,539000001.0
2006-08-01 12:38:00,1.44298,1.44318,1.44292,1.44305,642300000.0
2006-08-01 12:39:00,1.44307,1.44319,1.4429,1.44312,467500001.0
2006-08-01 12:40:00,1.44315,1.44345,1.44312,1.4433,547200001.0
2006-08-01 12:41:00,1.4433,1.44353,1.44321,1.44321,238500000.0
2006-08-01 12:42:00,1.44314,1.44335,1.44309,1.44327,379700000.0
2006-08-01 12:43:00,1.44333,1.44354,1.44325,1.44344,417100001.0
2006-08-01 12:44:00,1.44345,1.44389,1.44327,1.44377,427500000.0
2006-08-01 12:45:00,1.44404,1.44419,1.44373,1.44419,448500000.0
2006-08-01 12:46:00,1.44419,1.44433,1.44408,1.44424,460200001.0
2006-08-01 12:47:00,1.4441,1.44431,1.44398,1.44398,413800000.0
2006-08-01 12:48:00,1.44396,1.4441,1.44384,1.44392,491100000.0
2006-08-01 12:49:00,1.44395,1.44405,1.44369,1.4438,556100002.0
2006-08-01 12:50:00,1.44387,1.44418,1.44378,1.44396,502200001.0
2006-08-01 12:51:00,1.44371,1.44423,1.44371,1.44393,381500000.0
2006-08-01 12:52:00,1.44383,1.44409,1.44377,1.44404,336300001.0
2006-08-01 12:53:00,1.44399,1.44411,1.44383,1.4441,319500001.0
2006-08-01 12:54:00,1.44411,1.44455,1.44411,1.44443,381100001.0
2006-08-01 12:55:00,1.44441,1.44452,1.4441,1.44427,405800000.0
2006-08-01 12:56:00,1.44434,1.44455,1.44416,1.44424,487900003.0
2006-08-01 12:57:00,1.44431,1.4445,1.44416,1.44429,505100000.0
2006-08-01 12:58:00,1.44431,1.44435,1.44415,1.44429,312200000.0
2006-08-01 12:59:00,1.44434,1.4445,1.4441,1.44436,639900001.0
2006-08-01 13:00:00,1.44442,1.44446,1.44425,1.4444,249100000.0
2006-08-01 13:01:00,1.44429,1.44435,1.44401,1.44406,353500003.0
2006-08-01 13:02:00,1.44398,1.44421,1.44393,1.44413,403300002.0
2006-08-01 13:03:00,1.44412,1.44441,1.4441,1.44424,490600003.0
2006-08-01 13:04:00,1.44426,1.44528,1.44408,1.44514,231600001.0
2006-08-01 13:05:00,1.44526,1.44537,1.44501,1.44522,149300000.0
2006-08-01 13:06:00,1.4454,1.4458,1.4454,1.44565,435000000.0
2006-08-01 13:07:00,1.44536,1.44545,1.44502,1.44531,287100001.0
2006-08-01 13:08:00,1.44545,1.4458,1.44542,1.44568,189200000.0
2006-08-01 13:09:00,1.44575,1.4459,1.44555,1.44556,359800000.0
2006-08-01 13:10:00,1.44569,1.44582,1.44558,1.44582,136300000.0
2006-08-01 13:11:00,1.44589,1.44615,1.44563,1.44568,381200001.0
2006-08-01 13:12:00,1.44575,1.44599,1.44567,1.44599,301400000.0
2006-08-01 13:13:00,1.44604,1.44622,1.44585,1.44616,345000000.0
2006-08-01 13:14:00,1.44623,1.44654,1.44609,1.44612,413500004.0
2006-08-01 13:15:00,1.44616,1.44629,1.44583,1.44629,405800002.0
2006-08-01 13:16:00,1.446,1.446,1.44568,1.44589,148500001.0
2006-08-01 13:17:00,1.44591,1.44591,1.44563,1.44564,119200000.0
2006-08-01 13:18:00,1.44562,1.44611,1.44562,1.44608,327100000.0
2006-08-01 13:19:00,1.44594,1.44613,1.44581,1.44602,309300002.0
2006-08-01 13:20:00,1.44591,1.44598,1.44572,1.44576,244400002.0
2006-08-01 13:21:00,1.44575,1.44575,1.44536,1.44558,152800000.0
2006-08-01 13:22:00,1.44552,1.44552,1.44511,1.4452,217200000.0
2006-08-01 13:23:00,1.44511,1.44531,1.44506,1.44531,230700001.0
2006-08-01 13:24:00,1.44532,1.44532,1.44523,1.44532,301700002.0
2006-08-01 13:25:00,1.44534,1.4455,1.44534,1.44537,139300001.0
2006-08-01 13:26:00,1.44551,1.44563,1.4454,1.44552,196500000.0
2006-08-01 13:27:00,1.44529,1.44529,1.44437,1.44437,328400001.0
2006-08-01 13:28:00,1.44423,1.44427,1.44399,1.44413,431900000.0
2006-08-01 13:29:00,1.4441,1.44424,1.44392,1.44409,567300000.0
2006-08-01 13:30:00,1.444,1.444,1.44361,1.44387,602300001.0
2006-08-01 13:31:00,1.44414,1.44438,1.44395,1.44407,569500001.0
2006-08-01 13:32:00,1.44403,1.4442,1.44401,1.44415,262700001.0
2006-08-01 13:33:00,1.44404,1.44414,1.44388,1.4439,403700003.0
2006-08-01 13:34:00,1.44394,1.44412,1.44384,1.44395,319100000.0
2006-08-01 13:35:00,1.44411,1.44412,1.44383,1.44401,369800001.0
2006-08-01 13:36:00,1.44397,1.44399,1.44379,1.44389,473500000.0
2006-08-01 13:37:00,1.44389,1.44442,1.44389,1.44437,483800001.0
2006-08-01 13:38:00,1.44442,1.44478,1.44442,1.44445,412000001.0
2006-08-01 13:39:00,1.44456,1.44467,1.44439,1.44452,271400001.0
2006-08-01 13:40:00,1.44441,1.44481,1.44436,1.44455,447800002.0
2006-08-01 13:41:00,1.44463,1.44463,1.44434,1.44437,257900002.0
2006-08-01 13:42:00,1.44445,1.44478,1.44445,1.4447,156900001.0
2006-08-01 13:43:00,1.44504,1.44525,1.44491,1.44513,106800000.0
2006-08-01 13:44:00,1.44502,1.44519,1.44477,1.44491,237800002.0
2006-08-01 13:45:00,1.44483,1.44499,1.44462,1.44495,454600000.0
2006-08-01 13:46:00,1.44483,1.44496,1.4447,1.44488,458300001.0
2006-08-01 13:47:00,1.44481,1.44498,1.44458,1.44458,596700001.0
2006-08-01 13:48:00,1.44446,1.4445,1.44426,1.44439,238100001.0
2006-08-01 13:49:00,1.4445,1.4447,1.44436,1.44447,215600000.0
2006-08-01 13:50:00,1.44442,1.44449,1.44414,1.44449,245200000.0
2006-08-01 13:51:00,1.44466,1.44488,1.44456,1.44463,267600001.0
2006-08-01 13:52:00,1.44446,1.44486,1.44442,1.44474,426300000.0
2006-08-01 13:53:00,1.44461,1.44493,1.44461,1.44489,577000004.0
2006-08-01 13:54:00,1.44481,1.44537,1.44476,1.44499,339300000.0
2006-08-01 13:55:00,1.44494,1.44494,1.44449,1.4445,334600001.0
2006-08-01 13:56:00,1.44455,1.4447,1.44437,1.44459,423000001.0
2006-08-01 13:57:00,1.44464,1.44495,1.44455,1.44485,309700000.0
2006-08-01 13:58:00,1.44489,1.445,1.44475,1.445,247000000.0
2006-08-01 13:59:00,1.4452,1.44552,1.44515,1.44532,424000000.0
2006-08-01 14:00:00,1.4452,1.44538,1.44507,1.44538,294500001.0
2006-08-01 14:01:00,1.44535,1.44538,1.44523,1.44533,358500003.0
2006-08-01 14:02:00,1.44537,1.44547,1.44529,1.44533,365600001.0
2006-08-01 14:03:00,1.44515,1.44531,1.44511,1.44513,453300001.0
2006-08-01 14:04:00,1.44523,1.44543,1.44508,1.4451,394800000.0
2006-08-01 14:05:00,1.44524,1.4457,1.44521,1.44537,375000000.0
2006-08-01 14:06:00,1.44536,1.44561,1.44495,1.44544,372600000.0
2006-08-01 14:07:00,1.44557,1.4457,1.44537,1.44546,332400000.0
2006-08-01 14:08:00,1.44547,1.44547,1.44441,1.44456,348600001.0
2006-08-01 14:09:00,1.44459,1.44495,1.44459,1.44477,161600000.0
2006-08-01 14:10:00,1.44491,1.44507,1.44482,1.44497,318300001.0
2006-08-01 14:11:00,1.44503,1.44517,1.44491,1.44517,112300000.0
2006-08-01 14:12:00,1.4451,1.44541,1.44507,1.44522,277400001.0
2006-08-01 14:13:00,1.44537,1.4458,1.44537,1.4455,174400000.0
2006-08-01 14:14:00,1.44533,1.44545,1.44518,1.44535,223600001.0
2006-08-01 14:15:00,1.44519,1.44533,1.44474,1.44507,343500001.0
2006-08-01 14:16:00,1.44507,1.44529,1.44491,1.44498,197600001.0
2006-08-01 14:17:00,1.44504,1.44538,1.44483,1.44506,620500000.0
2006-08-01 14:18:00,1.445,1.44506,1.44478,1.44492,381600002.0
2006-08-01 14:19:00,1.44487,1.4453,1.44487,1.44517,420900001.0
2006-08-01 14:20:00,1.44525,1.44533,1.44504,1.4452,272100002.0
2006-08-01 14:21:00,1.44525,1.44545,1.44516,1.44536,385800000.0
2006-08-01 14:22:00,1.44552,1.44566,1.44524,1.44563,633900002.0
2006-08-01 14:23:00,1.44587,1.44587,1.44557,1.44576,142700000.0
2006-08-01 14:24:00,1.44556,1.44602,1.44556,1.44585,479900003.0
2006-08-01 14:25:00,1.44603,1.44669,1.44603,1.44642,509600001.0
2006-08-01 14:26:00,1.44663,1.44734,1.44663,1.44706,649300000.0
2006-08-01 14:27:00,1.44695,1.44717,1.44676,1.44699,419000002.0
2006-08-01 14:28:00,1.44682,1.44692,1.44648,1.44679,36000000.0
2006-08-01 14:29:00,1.44448,1.44482,1.43928,1.43928,51200000.0
2006-08-01 14:30:00,1.44153,1.44662,1.44019,1.44662,43800000.0
2006-08-01 14:31:00,1.44713,1.44811,1.44713,1.44769,34400000.0
2006-08-01 14:32:00,1.44762,1.44868,1.44751,1.44868,20800000.0
2006-08-01 14:33:00,1.44805,1.44825,1.44742,1.44742,30400000.0
2006-08-01 14:34:00,1.4471,1.44745,1.44692,1.44742,28000000.0
2006-08-01 14:35:00,1.44771,1.44796,1.4477,1.4477,37800000.0
2006-08-01 14:36:00,1.4478,1.4478,1.44641,1.44641,64000001.0
2006-08-01 14:37:00,1.44725,1.44773,1.44678,1.44739,46100000.0
2006-08-01 14:38:00,1.44738,1.4475,1.44684,1.44743,28600000.0
2006-08-01 14:39:00,1.44722,1.44746,1.44652,1.4466,26800000.0
2006-08-01 14:40:00,1.44647,1.44716,1.44644,1.4471,29100000.0
2006-08-01 14:41:00,1.44712,1.44721,1.44679,1.447,55200000.0
2006-08-01 14:42:00,1.44657,1.44688,1.44585,1.44585,63600000.0
2006-08-01 14:43:00,1.44602,1.44648,1.44602,1.44648,34600000.0
2006-08-01 14:44:00,1.44661,1.44682,1.44651,1.44663,47700000.0
2006-08-01 14:45:00,1.44644,1.44663,1.44627,1.44641,49800000.0
2006-08-01 14:46:00,1.44675,1.44688,1.44651,1.44688,32300000.0
2006-08-01 14:47:00,1.44688,1.447,1.44664,1.44684,27000000.0
2006-08-01 14:48:00,1.44646,1.44657,1.44629,1.44649,41100000.0
2006-08-01 14:49:00,1.44635,1.44673,1.4463,1.44632,41400000.0
2006-08-01 14:50:00,1.44599,1.44619,1.44574,1.44607,39400001.0
2006-08-01 14:51:00,1.44618,1.44624,1.446,1.44608,35600000.0
2006-08-01 14:52:00,1.44615,1.44636,1.44609,1.44631,27500000.0
2006-08-01 14:53:00,1.44624,1.44639,1.44602,1.44621,23400000.0
2006-08-01 14:54:00,1.44666,1.44693,1.44651,1.44662,51700000.0
2006-08-01 14:55:00,1.44685,1.44685,1.44651,1.44669,47000000.0
2006-08-01 14:56:00,1.44691,1.44698,1.44679,1.44697,34200000.0
2006-08-01 14:57:00,1.44697,1.44761,1.44682,1.44751,36800001.0
2006-08-01 14:58:00,1.44745,1.44776,1.4472,1.4472,44300000.0
2006-08-01 14:59:00,1.44727,1.44737,1.44712,1.4472,30600000.0
2006-08-01 15:00:00,1.44708,1.44749,1.44695,1.44704,25000000.0
2006-08-01 15:01:00,1.44735,1.44799,1.4472,1.44754,29400000.0
2006-08-01 15:02:00,1.4477,1.44818,1.44754,1.4481,33800000.0
2006-08-01 15:03:00,1.44808,1.44821,1.44755,1.44798,52900000.0
2006-08-01 15:04:00,1.44807,1.44864,1.44807,1.44864,45000000.0
2006-08-01 15:05:00,1.44855,1.44861,1.44846,1.44846,30600000.0
2006-08-01 15:06:00,1.44839,1.44839,1.44796,1.44807,54500000.0
2006-08-01 15:07:00,1.44792,1.44804,1.44751,1.44781,40200000.0
2006-08-01 15:08:00,1.44762,1.44769,1.4471,1.4475,48100000.0
2006-08-01 15:09:00,1.44761,1.44773,1.44752,1.44773,44100000.0
2006-08-01 15:10:00,1.44764,1.44766,1.44728,1.44739,33400000.0
2006-08-01 15:11:00,1.44749,1.44788,1.44748,1.44788,19600000.0
2006-08-01 15:12:00,1.44798,1.44806,1.44758,1.44774,31500000.0
2006-08-01 15:13:00,1.4478,1.4478,1.4471,1.4471,40600000.0
2006-08-01 15:14:00,1.44699,1.44728,1.44671,1.44671,31600000.0
2006-08-01 15:15:00,1.44688,1.44751,1.44687,1.44729,37200000.0
2006-08-01 15:16:00,1.44719,1.4472,1.44712,1.44712,36500000.0
2006-08-01 15:17:00,1.44705,1.44717,1.44681,1.44694,41600000.0
2006-08-01 15:18:00,1.44694,1.44714,1.44674,1.44714,37800000.0
2006-08-01 15:19:00,1.44709,1.44709,1.44683,1.44683,39400000.0
2006-08-01 15:20:00,1.44695,1.44726,1.44695,1.44715,36300000.0
2006-08-01 15:21:00,1.44725,1.44765,1.44725,1.44765,31800000.0
2006-08-01 15:22:00,1.44765,1.44781,1.44752,1.44772,43600000.0
2006-08-01 15:23:00,1.44766,1.44766,1.44738,1.44748,21000000.0
2006-08-01 15:24:00,1.44774,1.44774,1.44748,1.44752,26600000.0
2006-08-01 15:25:00,1.44741,1.44779,1.44726,1.44779,34000000.0
2006-08-01 15:26:00,1.4482,1.44854,1.44806,1.44854,27800000.0
2006-08-01 15:27:00,1.44863,1.44893,1.44859,1.44866,28000000.0
2006-08-01 15:28:00,1.44864,1.44875,1.4486,1.44867,51400000.0
2006-08-01 15:29:00,1.4488,1.4488,1.44856,1.44856,59400000.0
2006-08-01 15:30:00,1.44884,1.44884,1.44846,1.4486,50000001.0
2006-08-01 15:31:00,1.44872,1.44879,1.44847,1.44852,35000000.0
2006-08-01 15:32:00,1.44852,1.44859,1.44835,1.44859,42600000.0
2006-08-01 15:33:00,1.44871,1.44884,1.44823,1.44875,40900000.0
2006-08-01 15:34:00,1.44874,1.44899,1.44865,1.44865,30200000.0
2006-08-01 15:35:00,1.44876,1.44891,1.4482,1.4482,48000000.0
2006-08-01 15:36:00,1.44852,1.44878,1.4485,1.44852,50600001.0
2006-08-01 15:37:00,1.44875,1.44875,1.44809,1.44846,37400000.0
2006-08-01 15:38:00,1.44829,1.44851,1.44813,1.44829,49200000.0
2006-08-01 15:39:00,1.44808,1.4482,1.44795,1.44797,32800000.0
2006-08-01 15:40:00,1.44816,1.44836,1.44802,1.44802,22800000.0
2006-08-01 15:41:00,1.44807,1.4482,1.44776,1.4482,38300000.0
2006-08-01 15:42:00,1.44829,1.44846,1.44797,1.44818,30600000.0
2006-08-01 15:43:00,1.44813,1.44845,1.448,1.44835,36000000.0
2006-08-01 15:44:00,1.44842,1.44856,1.44814,1.4484,40200000.0
2006-08-01 15:45:00,1.44824,1.44851,1.44815,1.44845,46400000.0
2006-08-01 15:46:00,1.44846,1.44853,1.44829,1.44829,35400000.0
2006-08-01 15:47:00,1.44815,1.44843,1.44802,1.44843,45200000.0
2006-08-01 15:48:00,1.4485,1.44856,1.4483,1.44844,31600000.0
2006-08-01 15:49:00,1.44833,1.44873,1.44833,1.44867,64500000.0
2006-08-01 15:50:00,1.44831,1.44846,1.44831,1.44839,47600001.0
2006-08-01 15:51:00,1.44828,1.44846,1.44821,1.44841,53900000.0
2006-08-01 15:52:00,1.44843,1.44854,1.44834,1.44842,36000000.0
2006-08-01 15:53:00,1.44834,1.4487,1.44834,1.4485,38500000.0
2006-08-01 15:54:00,1.44858,1.44858,1.44833,1.44835,32800000.0
2006-08-01 15:55:00,1.44829,1.44829,1.44787,1.44797,63800000.0
2006-08-01 15:56:00,1.44803,1.4482,1.44782,1.44802,28200000.0
2006-08-01 15:57:00,1.44793,1.44818,1.44793,1.44793,37300000.0
2006-08-01 15:58:00,1.44806,1.44813,1.44791,1.44809,33400000.0
2006-08-01 15:59:00,1.44817,1.44817,1.44794,1.44794,27400000.0
2006-08-01 16:00:00,1.44771,1.44791,1.44673,1.44715,41300000.0
2006-08-01 16:01:00,1.44747,1.44768,1.44695,1.44695,29200000.0
2006-08-01 16:02:00,1.44662,1.44763,1.44649,1.44763,26700000.0
2006-08-01 16:03:00,1.4474,1.44776,1.4474,1.44767,41300000.0
2006-08-01 16:04:00,1.44738,1.44762,1.44709,1.44736,27600000.0
2006-08-01 16:05:00,1.4473,1.44797,1.4473,1.44797,28400000.0
2006-08-01 16:06:00,1.44817,1.44817,1.44741,1.4475,40700000.0
2006-08-01 16:07:00,1.44759,1.44778,1.4474,1.44745,41100000.0
2006-08-01 16:08:00,1.44739,1.44748,1.4471,1.44735,60200002.0
2006-08-01 16:09:00,1.44717,1.44773,1.44711,1.44745,44000001.0
2006-08-01 16:10:00,1.44757,1.44757,1.4472,1.44728,30400000.0
2006-08-01 16:11:00,1.44691,1.44737,1.44687,1.44708,25200000.0
2006-08-01 16:12:00,1.44702,1.44711,1.44667,1.44674,49600000.0
2006-08-01 16:13:00,1.44669,1.44687,1.44654,1.44683,25400000.0
2006-08-01 16:14:00,1.44673,1.4477,1.44673,1.44758,40600000.0
2006-08-01 16:15:00,1.44717,1.44742,1.44708,1.4471,30600000.0
2006-08-01 16:16:00,1.44641,1.44694,1.4463,1.44658,33800001.0
2006-08-01 16:17:00,1.44629,1.44709,1.44621,1.44662,27000000.0
2006-08-01 16:18:00,1.4467,1.44696,1.44618,1.4462,42200000.0
2006-08-01 16:19:00,1.44625,1.44723,1.44602,1.44712,33800000.0
2006-08-01 16:20:00,1.44699,1.44705,1.44633,1.44705,57500001.0
2006-08-01 16:21:00,1.44694,1.44706,1.44659,1.44677,38300000.0
2006-08-01 16:22:00,1.44695,1.44733,1.44667,1.44733,40600000.0
2006-08-01 16:23:00,1.44729,1.44748,1.44687,1.44748,31000000.0
2006-08-01 16:24:00,1.44744,1.44751,1.44721,1.44721,32000000.0
2006-08-01 16:25:00,1.44704,1.44704,1.44645,1.44687,29400000.0
2006-08-01 16:26:00,1.44693,1.44703,1.4466,1.4466,60500001.0
2006-08-01 16:27:00,1.44675,1.44707,1.44652,1.44674,23400000.0
2006-08-01 16:28:00,1.44711,1.44723,1.44685,1.447,45800000.0
2006-08-01 16:29:00,1.44699,1.44699,1.44646,1.44673,25600000.0
2006-08-01 16:30:00,1.44681,1.44692,1.44656,1.44683,58000000.0
2006-08-01 16:31:00,1.44684,1.44705,1.44674,1.44684,54500000.0
2006-08-01 16:32:00,1.4471,1.44713,1.44668,1.44696,39400000.0
2006-08-01 16:33:00,1.44698,1.44698,1.44686,1.44687,40000000.0
2006-08-01 16:34:00,1.44679,1.44679,1.44636,1.44662,50200000.0
2006-08-01 16:35:00,1.44675,1.44697,1.44653,1.44697,43200000.0
2006-08-01 16:36:00,1.44672,1.44694,1.44648,1.44671,34400000.0
2006-08-01 16:37:00,1.44673,1.44717,1.44673,1.44693,48300000.0
2006-08-01 16:38:00,1.44717,1.44755,1.44717,1.44747,52200000.0
2006-08-01 16:39:00,1.44755,1.44756,1.44737,1.44751,30800000.0
2006-08-01 16:40:00,1.44744,1.44757,1.44744,1.44757,28900000.0
2006-08-01 16:41:00,1.44699,1.44759,1.44699,1.44738,42000000.0
2006-08-01 16:42:00,1.44744,1.44786,1.44744,1.44759,37400000.0
2006-08-01 16:43:00,1.4477,1.44784,1.44759,1.44762,65300000.0
2006-08-01 16:44:00,1.44761,1.44764,1.44729,1.44756,50200000.0
2006-08-01 16:45:00,1.44714,1.44751,1.44712,1.44746,42600000.0
2006-08-01 16:46:00,1.44793,1.44793,1.44765,1.44777,52400000.0
2006-08-01 16:47:00,1.44789,1.44795,1.44749,1.44755,56000001.0
2006-08-01 16:48:00,1.44762,1.44763,1.44717,1.44739,45500000.0
2006-08-01 16:49:00,1.44726,1.44735,1.447,1.44726,66600001.0
2006-08-01 16:50:00,1.44711,1.44711,1.44664,1.44665,38800000.0
2006-08-01 16:51:00,1.44679,1.44689,1.44649,1.44667,21000000.0
2006-08-01 16:52:00,1.44662,1.44662,1.44617,1.44631,36400000.0
2006-08-01 16:53:00,1.44638,1.4465,1.44624,1.4465,47000000.0
2006-08-01 16:54:00,1.44646,1.44685,1.44646,1.44675,34700000.0
2006-08-01 16:55:00,1.4467,1.4467,1.44636,1.44654,38000000.0
2006-08-01 16:56:00,1.44642,1.44642,1.44606,1.44609,35000000.0
2006-08-01 16:57:00,1.44613,1.44632,1.44589,1.44607,24700000.0
2006-08-01 16:58:00,1.44596,1.4461,1.44575,1.44581,28200000.0
2006-08-01 16:59:00,1.44598,1.44655,1.44593,1.44655,37200000.0
2006-08-01 17:00:00,1.44625,1.4468,1.44625,1.44636,42000000.0
2006-08-01 17:01:00,1.44628,1.4466,1.44627,1.44644,38400000.0
2006-08-01 17:02:00,1.44639,1.44654,1.44631,1.44652,30800000.0
2006-08-01 17:03:00,1.44664,1.44683,1.44664,1.44677,49200000.0
2006-08-01 17:04:00,1.44674,1.4468,1.44652,1.44665,41600000.0
2006-08-01 17:05:00,1.44657,1.44697,1.44642,1.44697,23400000.0
2006-08-01 17:06:00,1.44714,1.4472,1.44694,1.44718,40600000.0
2006-08-01 17:07:00,1.4471,1.4473,1.44701,1.44714,45300000.0
2006-08-01 17:08:00,1.44699,1.44724,1.44699,1.44709,36000000.0
2006-08-01 17:09:00,1.447,1.447,1.44674,1.44692,50000000.0
2006-08-01 17:10:00,1.44666,1.44686,1.44651,1.44651,44000001.0
2006-08-01 17:11:00,1.4466,1.44694,1.4466,1.44694,43200000.0
2006-08-01 17:12:00,1.44686,1.44701,1.44653,1.44653,28600000.0
2006-08-01 17:13:00,1.44622,1.44631,1.44609,1.44631,31200001.0
2006-08-01 17:14:00,1.44606,1.44649,1.44606,1.44614,42200000.0
2006-08-01 17:15:00,1.44642,1.44642,1.4462,1.44622,21200000.0
2006-08-01 17:16:00,1.44589,1.44613,1.4457,1.4457,33600000.0
2006-08-01 17:17:00,1.4457,1.44586,1.4454,1.4457,36200000.0
2006-08-01 17:18:00,1.44582,1.44605,1.44558,1.44588,35000000.0
2006-08-01 17:19:00,1.44579,1.44624,1.44579,1.44624,30200000.0
2006-08-01 17:20:00,1.44636,1.44639,1.44582,1.44596,35400000.0
2006-08-01 17:21:00,1.44636,1.44647,1.44579,1.44644,49800000.0
2006-08-01 17:22:00,1.44626,1.4466,1.44612,1.44634,37400000.0
2006-08-01 17:23:00,1.44607,1.44646,1.44607,1.44636,29400000.0
2006-08-01 17:24:00,1.44639,1.44647,1.44627,1.44647,27000000.0
2006-08-01 17:25:00,1.44639,1.44688,1.44639,1.44676,44800000.0
2006-08-01 17:26:00,1.44668,1.44668,1.44614,1.44625,27000000.0
2006-08-01 17:27:00,1.44637,1.44642,1.44616,1.44621,39600000.0
2006-08-01 17:28:00,1.44652,1.44652,1.44609,1.44629,50000000.0
2006-08-01 17:29:00,1.44634,1.44662,1.44604,1.4466,45400000.0
2006-08-01 17:30:00,1.44648,1.44685,1.44634,1.44675,47400000.0
2006-08-01 17:31:00,1.44679,1.44704,1.4463,1.4463,22800000.0
2006-08-01 17:32:00,1.44611,1.44646,1.44611,1.44631,37600000.0
2006-08-01 17:33:00,1.44635,1.44645,1.44623,1.44623,43600000.0
2006-08-01 17:34:00,1.44627,1.44653,1.44625,1.44644,37200000.0
2006-08-01 17:35:00,1.44632,1.44632,1.44569,1.4458,36400000.0
2006-08-01 17:36:00,1.44575,1.44639,1.44575,1.44606,51200000.0
2006-08-01 17:37:00,1.44617,1.44629,1.44555,1.44619,50800000.0
2006-08-01 17:38:00,1.44605,1.44637,1.44594,1.44594,38400000.0
2006-08-01 17:39:00,1.4463,1.44658,1.44626,1.44658,31800000.0
2006-08-01 17:40:00,1.44639,1.44639,1.44603,1.44606,42100000.0
2006-08-01 17:41:00,1.44591,1.44668,1.44583,1.44657,59500000.0
2006-08-01 17:42:00,1.44679,1.44695,1.44659,1.44677,21200000.0
2006-08-01 17:43:00,1.44686,1.44701,1.44651,1.44676,39200000.0
2006-08-01 17:44:00,1.44664,1.44685,1.44658,1.44664,22000000.0
2006-08-01 17:45:00,1.4469,1.44713,1.4468,1.44713,28000000.0
2006-08-01 17:46:00,1.44731,1.44736,1.44713,1.44734,49300000.0
2006-08-01 17:47:00,1.44727,1.44747,1.44712,1.44712,45200000.0
2006-08-01 17:48:00,1.44703,1.44703,1.44649,1.44678,51500000.0
2006-08-01 17:49:00,1.44685,1.44694,1.44637,1.44674,37800000.0
2006-08-01 17:50:00,1.44678,1.4468,1.44662,1.44675,32800000.0
2006-08-01 17:51:00,1.44643,1.44643,1.44599,1.44599,35600000.0
2006-08-01 17:52:00,1.44604,1.44608,1.44569,1.44595,30200000.0
2006-08-01 17:53:00,1.44589,1.44635,1.44589,1.44618,23600000.0
2006-08-01 17:54:00,1.44604,1.44623,1.44526,1.44564,46700000.0
2006-08-01 17:55:00,1.4458,1.4462,1.44525,1.4462,41200001.0
2006-08-01 17:56:00,1.44622,1.4465,1.44617,1.44617,32000000.0
2006-08-01 17:57:00,1.44619,1.44643,1.4459,1.44623,29400000.0
2006-08-01 17:58:00,1.44624,1.4463,1.44602,1.44616,52400001.0
2006-08-01 17:59:00,1.44586,1.44586,1.44506,1.44506,38400000.0
2006-08-01 18:00:00,1.44507,1.44526,1.44477,1.44485,56000001.0
2006-08-01 18:01:00,1.44506,1.44569,1.44488,1.44527,40000000.0
2006-08-01 18:02:00,1.4453,1.44552,1.44525,1.44525,40000000.0
2006-08-01 18:03:00,1.44497,1.44497,1.44471,1.44471,27800000.0
2006-08-01 18:04:00,1.44536,1.44566,1.44525,1.44562,40000000.0
2006-08-01 18:05:00,1.44557,1.44576,1.44535,1.44545,41800001.0
2006-08-01 18:06:00,1.44501,1.44556,1.44498,1.44537,48200000.0
2006-08-01 18:07:00,1.44551,1.44594,1.44531,1.44594,58600001.0
2006-08-01 18:08:00,1.44584,1.44596,1.44526,1.44564,60900001.0
2006-08-01 18:09:00,1.44619,1.44659,1.44598,1.44639,43800000.0
2006-08-01 18:10:00,1.44638,1.4469,1.44624,1.44684,37800000.0
2006-08-01 18:11:00,1.4469,1.4471,1.44654,1.4471,48200000.0
2006-08-01 18:12:00,1.44684,1.44725,1.44615,1.44615,30800000.0
2006-08-01 18:13:00,1.44582,1.44644,1.44573,1.44642,49300000.0
2006-08-01 18:14:00,1.44612,1.44694,1.44612,1.44689,52000000.0
2006-08-01 18:15:00,1.44685,1.44709,1.44668,1.44702,29000000.0
2006-08-01 18:16:00,1.44726,1.44821,1.44718,1.44807,31800000.0
2006-08-01 18:17:00,1.44816,1.44831,1.44793,1.44796,47100000.0
2006-08-01 18:18:00,1.4478,1.4482,1.44778,1.44786,48900000.0
2006-08-01 18:19:00,1.44806,1.4485,1.44806,1.44843,33800000.0
2006-08-01 18:20:00,1.44847,1.44893,1.44847,1.44868,33200000.0
2006-08-01 18:21:00,1.44902,1.44949,1.44896,1.44944,58900000.0
2006-08-01 18:22:00,1.44955,1.44996,1.44948,1.44948,24000000.0
2006-08-01 18:23:00,1.4498,1.44993,1.44953,1.44963,35800000.0
2006-08-01 18:24:00,1.44997,1.45005,1.44973,1.44981,54100000.0
2006-08-01 18:25:00,1.45006,1.4502,1.44963,1.44979,56200001.0
2006-08-01 18:26:00,1.44991,1.45001,1.44975,1.45001,24800000.0
2006-08-01 18:27:00,1.45013,1.45023,1.44997,1.45003,55500000.0
2006-08-01 18:28:00,1.4498,1.44984,1.44935,1.44936,37400000.0
2006-08-01 18:29:00,1.44949,1.4497,1.44924,1.44964,33000000.0
2006-08-01 18:30:00,1.44975,1.44996,1.44961,1.44964,36200000.0
2006-08-01 18:31:00,1.44967,1.44979,1.44951,1.44974,30200000.0
2006-08-01 18:32:00,1.45008,1.45023,1.44967,1.45005,25600000.0
2006-08-01 18:33:00,1.45019,1.45031,1.44972,1.44972,52000000.0
2006-08-01 18:34:00,1.44974,1.44977,1.44945,1.44969,40400000.0
2006-08-01 18:35:00,1.44982,1.4499,1.44945,1.44973,46700000.0
2006-08-01 18:36:00,1.44961,1.44983,1.44954,1.44978,41000000.0
2006-08-01 18:37:00,1.44997,1.45005,1.44971,1.44991,23200000.0
2006-08-01 18:38:00,1.44987,1.45003,1.44974,1.45001,22800000.0
2006-08-01 18:39:00,1.44965,1.44996,1.44964,1.44971,26200000.0
2006-08-01 18:40:00,1.44963,1.44974,1.44935,1.44937,27700000.0
2006-08-01 18:41:00,1.44934,1.44958,1.44934,1.44958,34000000.0
2006-08-01 18:42:00,1.44957,1.44982,1.44948,1.44982,46000000.0
2006-08-01 18:43:00,1.44989,1.45013,1.44964,1.44979,25600000.0
2006-08-01 18:44:00,1.44976,1.44976,1.44939,1.44939,44200000.0
2006-08-01 18:45:00,1.44954,1.44954,1.44923,1.44923,35400000.0
2006-08-01 18:46:00,1.44956,1.44958,1.44931,1.44931,31000000.0
2006-08-01 18:47:00,1.44949,1.44953,1.44941,1.44942,51000001.0
2006-08-01 18:48:00,1.44899,1.44899,1.44866,1.4489,37200000.0
2006-08-01 18:49:00,1.44901,1.44909,1.44877,1.4489,31800000.0
2006-08-01 18:50:00,1.44899,1.44907,1.44878,1.44901,47400000.0
2006-08-01 18:51:00,1.44906,1.44922,1.449,1.449,42200000.0
2006-08-01 18:52:00,1.44898,1.44935,1.44898,1.44905,57300001.0
2006-08-01 18:53:00,1.44903,1.44913,1.4489,1.4489,33000000.0
2006-08-01 18:54:00,1.44893,1.44901,1.44854,1.44901,37800000.0
2006-08-01 18:55:00,1.44891,1.44913,1.44885,1.44893,30400000.0
2006-08-01 18:56:00,1.44877,1.44933,1.44877,1.4488,37700000.0
2006-08-01 18:57:00,1.44922,1.44954,1.44922,1.44952,34200000.0
2006-08-01 18:58:00,1.4494,1.44959,1.44916,1.44936,39900000.0
2006-08-01 18:59:00,1.44941,1.44942,1.44896,1.44941,36800000.0
2006-08-01 19:00:00,1.44951,1.44951,1.44876,1.44919,37000000.0
2006-08-01 19:01:00,1.44943,1.44943,1.44901,1.44915,40400000.0
2006-08-01 19:02:00,1.44919,1.44943,1.44916,1.44943,43400000.0
2006-08-01 19:03:00,1.44925,1.44941,1.44911,1.44941,67300000.0
2006-08-01 19:04:00,1.44931,1.44942,1.44906,1.44925,45300000.0
2006-08-01 19:05:00,1.44935,1.44947,1.4492,1.44936,33000000.0
2006-08-01 19:06:00,1.44947,1.44959,1.44927,1.44959,30000000.0
2006-08-01 19:07:00,1.44952,1.44968,1.44946,1.44967,50100000.0
2006-08-01 19:08:00,1.44951,1.44982,1.44947,1.44969,63600000.0
2006-08-01 19:09:00,1.44986,1.45002,1.44971,1.45002,34000000.0
2006-08-01 19:10:00,1.45016,1.45021,1.44956,1.44956,43600000.0
2006-08-01 19:11:00,1.45003,1.45021,1.44999,1.45009,35200000.0
2006-08-01 19:12:00,1.44976,1.45,1.44955,1.44955,23200000.0
2006-08-01 19:13:00,1.44949,1.44974,1.44947,1.44963,35000000.0
2006-08-01 19:14:00,1.44953,1.44973,1.44941,1.44973,25000000.0
2006-08-01 19:15:00,1.44949,1.44949,1.44911,1.44934,40100000.0
2006-08-01 19:16:00,1.44916,1.44946,1.44916,1.44929,46400001.0
2006-08-01 19:17:00,1.44932,1.44957,1.44932,1.44943,44600000.0
2006-08-01 19:18:00,1.4495,1.44955,1.44931,1.44943,42100000.0
2006-08-01 19:19:00,1.44957,1.44957,1.44911,1.44949,45800000.0
2006-08-01 19:20:00,1.44941,1.44962,1.44928,1.4495,30200000.0
2006-08-01 19:21:00,1.44928,1.44954,1.44928,1.44933,29300000.0
2006-08-01 19:22:00,1.44928,1.4493,1.44908,1.4492,29400000.0
2006-08-01 19:23:00,1.44904,1.44951,1.44891,1.44946,44800000.0
2006-08-01 19:24:00,1.44941,1.44941,1.44913,1.44925,56000000.0
2006-08-01 19:25:00,1.44936,1.44936,1.44913,1.44933,44800000.0
2006-08-01 19:26:00,1.44912,1.44957,1.44906,1.44934,30600000.0
2006-08-01 19:27:00,1.4493,1.44944,1.44895,1.44918,34900000.0
2006-08-01 19:28:00,1.44905,1.44919,1.44883,1.44919,33800000.0
2006-08-01 19:29:00,1.44904,1.44938,1.44872,1.44938,32700000.0
2006-08-01 19:30:00,1.44953,1.44957,1.44936,1.44936,38400000.0
2006-08-01 19:31:00,1.44928,1.44938,1.44914,1.44916,46400000.0
2006-08-01 19:32:00,1.44906,1.44916,1.44901,1.44904,40800000.0
2006-08-01 19:33:00,1.44893,1.44904,1.44863,1.44893,40300000.0
2006-08-01 19:34:00,1.44896,1.44906,1.44872,1.44897,21000000.0
2006-08-01 19:35:00,1.44892,1.44922,1.44873,1.44922,37800000.0
2006-08-01 19:36:00,1.44917,1.44941,1.44915,1.44937,28200000.0
2006-08-01 19:37:00,1.44932,1.44933,1.44881,1.44881,26800000.0
2006-08-01 19:38:00,1.44875,1.44927,1.44875,1.44913,42700000.0
2006-08-01 19:39:00,1.44934,1.44934,1.44896,1.44908,37000000.0
2006-08-01 19:40:00,1.44902,1.44913,1.44881,1.44886,26200000.0
2006-08-01 19:41:00,1.44876,1.44891,1.44868,1.44891,43200000.0
2006-08-01 19:42:00,1.44899,1.44925,1.44893,1.44925,48600000.0
2006-08-01 19:43:00,1.44908,1.44908,1.44862,1.44891,25400000.0
2006-08-01 19:44:00,1.44881,1.44888,1.44868,1.44888,55100000.0
2006-08-01 19:45:00,1.44887,1.44893,1.44884,1.44888,50500000.0
2006-08-01 19:46:00,1.44896,1.44916,1.44878,1.44878,48900000.0
2006-08-01 19:47:00,1.44896,1.44925,1.44896,1.44913,39600000.0
2006-08-01 19:48:00,1.44922,1.44937,1.4492,1.44936,46400000.0
2006-08-01 19:49:00,1.44943,1.44965,1.44943,1.44955,37200001.0
2006-08-01 19:50:00,1.44967,1.44967,1.44937,1.44959,46700000.0
2006-08-01 19:51:00,1.44945,1.44972,1.44939,1.44944,27200000.0
2006-08-01 19:52:00,1.44932,1.44955,1.44926,1.44946,37600000.0
2006-08-01 19:53:00,1.44953,1.4497,1.44941,1.4496,52800000.0
2006-08-01 19:54:00,1.44962,1.44967,1.44962,1.44962,33800000.0
2006-08-01 19:55:00,1.44956,1.44971,1.44953,1.44953,51800000.0
2006-08-01 19:56:00,1.44947,1.44969,1.44937,1.44953,31000000.0
2006-08-01 19:57:00,1.44967,1.44976,1.44958,1.44974,39600000.0
2006-08-01 19:58:00,1.44963,1.44976,1.44961,1.44969,26000000.0
2006-08-01 19:59:00,1.44976,1.44979,1.44963,1.44963,29300000.0
2006-08-01 20:00:00,1.44964,1.44984,1.44933,1.44933,40700000.0
2006-08-01 20:01:00,1.44976,1.44976,1.44949,1.4495,61600001.0
2006-08-01 20:02:00,1.44958,1.44966,1.44946,1.4496,30200000.0
2006-08-01 20:03:00,1.44949,1.44949,1.44908,1.44908,39600001.0
2006-08-01 20:04:00,1.44895,1.44897,1.4485,1.44874,59400000.0
2006-08-01 20:05:00,1.4487,1.44889,1.4486,1.4486,23400000.0
2006-08-01 20:06:00,1.44873,1.44885,1.44845,1.44846,24400000.0
2006-08-01 20:07:00,1.44827,1.44845,1.44798,1.44845,54600000.0
2006-08-01 20:08:00,1.44871,1.44878,1.44847,1.44863,25800000.0
2006-08-01 20:09:00,1.44879,1.44883,1.44877,1.44881,22200000.0
2006-08-01 20:10:00,1.44856,1.44897,1.44856,1.44891,46800000.0
2006-08-01 20:11:00,1.44903,1.44903,1.44867,1.44874,33000000.0
2006-08-01 20:12:00,1.44886,1.44889,1.44845,1.44886,76100000.0
2006-08-01 20:13:00,1.44887,1.44902,1.44863,1.449,38700000.0
2006-08-01 20:14:00,1.44898,1.44911,1.44849,1.44908,35600000.0
2006-08-01 20:15:00,1.44926,1.44934,1.44916,1.44919,32400000.0
2006-08-01 20:16:00,1.44908,1.44941,1.44906,1.4491,50600000.0
2006-08-01 20:17:00,1.44902,1.44921,1.44874,1.44921,36700000.0
2006-08-01 20:18:00,1.44924,1.44924,1.44899,1.44904,41700000.0
2006-08-01 20:19:00,1.44918,1.44918,1.44879,1.44898,56400000.0
2006-08-01 20:20:00,1.44891,1.44901,1.44867,1.44901,28000000.0
2006-08-01 20:21:00,1.44879,1.449,1.44879,1.44897,40000000.0
2006-08-01 20:22:00,1.449,1.44902,1.44874,1.44881,35000000.0
2006-08-01 20:23:00,1.44886,1.44898,1.44866,1.44894,47600001.0
2006-08-01 20:24:00,1.44907,1.44907,1.44883,1.44885,34800001.0
2006-08-01 20:25:00,1.44908,1.44908,1.44875,1.44881,54400000.0
2006-08-01 20:26:00,1.44901,1.44901,1.4486,1.44889,36400000.0
2006-08-01 20:27:00,1.44891,1.44898,1.44852,1.44879,53300000.0
2006-08-01 20:28:00,1.44875,1.44898,1.44872,1.44898,25600000.0
2006-08-01 20:29:00,1.44887,1.44903,1.4485,1.44898,44000000.0
2006-08-01 20:30:00,1.44892,1.44892,1.44775,1.44826,36800000.0
2006-08-01 20:31:00,1.44828,1.44833,1.4479,1.44798,58800001.0
2006-08-01 20:32:00,1.4477,1.44849,1.4477,1.44849,30000000.0
2006-08-01 20:33:00,1.44844,1.44844,1.44822,1.44835,40500000.0
2006-08-01 20:34:00,1.44808,1.44812,1.44782,1.44782,48900000.0
2006-08-01 20:35:00,1.44767,1.44797,1.44767,1.44773,40200000.0
2006-08-01 20:36:00,1.44785,1.44809,1.4478,1.4479,42800000.0
2006-08-01 20:37:00,1.44796,1.44811,1.44779,1.44811,68000000.0
2006-08-01 20:38:00,1.44824,1.44824,1.44802,1.44814,38200000.0
2006-08-01 20:39:00,1.44798,1.44813,1.44775,1.44784,35600000.0
2006-08-01 20:40:00,1.44775,1.448,1.44767,1.44771,48400000.0
2006-08-01 20:41:00,1.44775,1.44798,1.44751,1.44798,68100000.0
2006-08-01 20:42:00,1.44787,1.44803,1.4476,1.44803,36200000.0
2006-08-01 20:43:00,1.4479,1.44806,1.44756,1.44756,32600000.0
2006-08-01 20:44:00,1.44791,1.4482,1.44783,1.44806,30800000.0
2006-08-01 20:45:00,1.44795,1.44817,1.44792,1.44792,49600000.0
2006-08-01 20:46:00,1.44821,1.44861,1.44819,1.44861,38800000.0
2006-08-01 20:47:00,1.44866,1.44871,1.44831,1.44858,50400000.0
2006-08-01 20:48:00,1.44848,1.44872,1.44847,1.44862,59000001.0
2006-08-01 20:49:00,1.44863,1.44871,1.44856,1.44856,30400000.0
2006-08-01 20:50:00,1.44848,1.44851,1.44842,1.44847,49800000.0
2006-08-01 20:51:00,1.44833,1.44862,1.44833,1.44842,40000000.0
2006-08-01 20:52:00,1.44839,1.44861,1.44838,1.44852,54000001.0
2006-08-01 20:53:00,1.44834,1.44857,1.44834,1.44839,38200000.0
2006-08-01 20:54:00,1.44815,1.44848,1.44808,1.44823,47200000.0
2006-08-01 20:55:00,1.44824,1.44848,1.44814,1.44845,36500000.0
2006-08-01 20:56:00,1.44831,1.4484,1.44825,1.4483,24800000.0
2006-08-01 20:57:00,1.44821,1.44821,1.44804,1.44808,38400000.0
2006-08-01 20:58:00,1.44816,1.44819,1.44797,1.44812,41000000.0
2006-08-01 20:59:00,1.44812,1.44828,1.44809,1.44821,44000000.0
2006-08-01 21:00:00,1.448,1.44812,1.44769,1.44803,21800000.0
2006-08-01 21:01:00,1.44799,1.44827,1.44766,1.44766,24400000.0
2006-08-01 21:02:00,1.44805,1.44826,1.44777,1.44817,44400000.0
2006-08-01 21:03:00,1.4482,1.44826,1.44804,1.44809,26800000.0
2006-08-01 21:04:00,1.44828,1.44834,1.448,1.44826,44500000.0
2006-08-01 21:05:00,1.4481,1.44853,1.4481,1.44834,40700000.0
2006-08-01 21:06:00,1.44849,1.44876,1.44849,1.44876,47200000.0
2006-08-01 21:07:00,1.44881,1.44881,1.44855,1.44867,42000000.0
2006-08-01 21:08:00,1.44872,1.44879,1.44866,1.44879,37800000.0
2006-08-01 21:09:00,1.44878,1.44878,1.44849,1.4486,44400000.0
2006-08-01 21:10:00,1.44863,1.4487,1.44844,1.44858,46600001.0
2006-08-01 21:11:00,1.44857,1.44886,1.44831,1.44846,37800000.0
2006-08-01 21:12:00,1.44853,1.44871,1.44848,1.44853,50700000.0
2006-08-01 21:13:00,1.44849,1.44867,1.44845,1.44856,47200000.0
2006-08-01 21:14:00,1.4485,1.44885,1.44848,1.44863,56300000.0
2006-08-01 21:15:00,1.44861,1.44883,1.44861,1.44874,59500001.0
2006-08-01 21:16:00,1.4485,1.44893,1.4485,1.44893,35500000.0
2006-08-01 21:17:00,1.44882,1.44882,1.44834,1.44834,45800000.0
2006-08-01 21:18:00,1.44908,1.44908,1.44855,1.44899,42200000.0
2006-08-01 21:19:00,1.44908,1.44908,1.44883,1.44888,34700000.0
2006-08-01 21:20:00,1.44899,1.44927,1.44898,1.44911,35000000.0
2006-08-01 21:21:00,1.44918,1.44946,1.44914,1.44923,28200000.0
2006-08-01 21:22:00,1.44864,1.44894,1.44856,1.44886,30800000.0
2006-08-01 21:23:00,1.44894,1.44897,1.44847,1.44847,50200000.0
2006-08-01 21:24:00,1.44881,1.44905,1.44871,1.44878,43600000.0
2006-08-01 21:25:00,1.44884,1.44908,1.4486,1.4486,43200000.0
2006-08-01 21:26:00,1.44884,1.44896,1.44869,1.44869,25800000.0
2006-08-01 21:27:00,1.44876,1.44891,1.44876,1.44878,37900000.0
2006-08-01 21:28:00,1.4488,1.44901,1.4488,1.4489,27800000.0
2006-08-01 21:29:00,1.4489,1.4489,1.44865,1.44888,30800000.0
2006-08-01 21:30:00,1.44894,1.44894,1.44873,1.44878,40800000.0
2006-08-01 21:31:00,1.44887,1.44887,1.44868,1.44868,20600000.0
2006-08-01 21:32:00,1.44879,1.44893,1.44879,1.44893,30400000.0
2006-08-01 21:33:00,1.44901,1.44908,1.4488,1.44894,31800000.0
2006-08-01 21:34:00,1.44895,1.44896,1.44879,1.44896,35900000.0
2006-08-01 21:35:00,1.44905,1.44933,1.44888,1.44933,29300000.0
2006-08-01 21:36:00,1.44914,1.44914,1.44868,1.44906,23000000.0
2006-08-01 21:37:00,1.44911,1.44916,1.44903,1.44914,42200000.0
2006-08-01 21:38:00,1.44908,1.44909,1.44888,1.44909,28200000.0
2006-08-01 21:39:00,1.44894,1.44918,1.44894,1.44902,33500000.0
2006-08-01 21:40:00,1.44884,1.44906,1.44884,1.44892,33200000.0
2006-08-01 21:41:00,1.44896,1.44906,1.44879,1.44883,44600000.0
2006-08-01 21:42:00,1.44892,1.44906,1.44858,1.44858,30200000.0
2006-08-01 21:43:00,1.44891,1.44891,1.44876,1.44877,25600000.0
2006-08-01 21:44:00,1.4488,1.44904,1.44866,1.44866,29800000.0
2006-08-01 21:45:00,1.44882,1.44903,1.44882,1.44903,85600000.0
2006-08-01 21:46:00,1.44906,1.44916,1.44881,1.44893,55500000.0
2006-08-01 21:47:00,1.4488,1.44907,1.4488,1.4489,35100000.0
2006-08-01 21:48:00,1.44912,1.44912,1.44878,1.44893,49000000.0
2006-08-01 21:49:00,1.44903,1.44908,1.44892,1.44899,28600000.0
2006-08-01 21:50:00,1.44908,1.44914,1.44893,1.44893,35900000.0
2006-08-01 21:51:00,1.44891,1.44911,1.44891,1.44907,73400002.0
2006-08-01 21:52:00,1.44897,1.44917,1.4489,1.44907,44800000.0
2006-08-01 21:53:00,1.44899,1.44903,1.44884,1.44884,38800000.0
2006-08-01 21:54:00,1.44881,1.44911,1.44881,1.44894,56600000.0
2006-08-01 21:55:00,1.44885,1.44887,1.44866,1.44879,29000000.0
2006-08-01 21:56:00,1.44873,1.44886,1.44866,1.44879,22800000.0
2006-08-01 21:57:00,1.44881,1.44891,1.44841,1.44874,43600000.0
2006-08-01 21:58:00,1.44882,1.44912,1.4488,1.44891,41800000.0
2006-08-01 21:59:00,1.44908,1.44978,1.44908,1.44935,34800000.0
2006-08-01 22:00:00,1.44931,1.44967,1.44929,1.44967,38200000.0
2006-08-01 22:01:00,1.44928,1.44948,1.44925,1.44927,37600000.0
2006-08-01 22:02:00,1.44919,1.44942,1.44909,1.44911,53900000.0
2006-08-01 22:03:00,1.44918,1.44928,1.44899,1.44928,23200000.0
2006-08-01 22:04:00,1.44923,1.44935,1.449,1.44928,32700000.0
2006-08-01 22:05:00,1.44939,1.44946,1.44912,1.44946,40200000.0
2006-08-01 22:06:00,1.44952,1.44954,1.44917,1.44947,34800000.0
2006-08-01 22:07:00,1.44955,1.4498,1.44955,1.44966,43200001.0
2006-08-01 22:08:00,1.44942,1.44988,1.44942,1.44981,29400000.0
2006-08-01 22:09:00,1.44971,1.44973,1.44944,1.44944,24100000.0
2006-08-01 22:10:00,1.44956,1.44969,1.44944,1.44961,24400000.0
2006-08-01 22:11:00,1.44964,1.44992,1.44957,1.44969,29300000.0
2006-08-01 22:12:00,1.44969,1.44983,1.44957,1.44957,65200001.0
2006-08-01 22:13:00,1.44977,1.44996,1.44977,1.44982,26000000.0
2006-08-01 22:14:00,1.44968,1.44989,1.44953,1.44953,36700000.0
2006-08-01 22:15:00,1.44963,1.44978,1.44948,1.44956,48500000.0
2006-08-01 22:16:00,1.44946,1.44961,1.44933,1.44933,32400000.0
2006-08-01 22:17:00,1.44953,1.44953,1.44925,1.44934,25600000.0
2006-08-01 22:18:00,1.44945,1.44945,1.4493,1.4493,26700000.0
2006-08-01 22:19:00,1.44931,1.44957,1.44931,1.44943,39800000.0
2006-08-01 22:20:00,1.44948,1.4496,1.44933,1.44953,53000000.0
2006-08-01 22:21:00,1.44943,1.44958,1.44919,1.44948,37200000.0
2006-08-01 22:22:00,1.44956,1.44956,1.44927,1.44943,47000000.0
2006-08-01 22:23:00,1.44961,1.44967,1.44946,1.44946,19800000.0
2006-08-01 22:24:00,1.44953,1.44958,1.44933,1.44953,30000000.0
2006-08-01 22:25:00,1.44944,1.44958,1.44937,1.44958,26600000.0
2006-08-01 22:26:00,1.44941,1.44971,1.44941,1.44971,31400000.0
2006-08-01 22:27:00,1.44964,1.44973,1.44927,1.44972,42000001.0
2006-08-01 22:28:00,1.44972,1.44996,1.44965,1.44979,33400000.0
2006-08-01 22:29:00,1.4498,1.44985,1.44963,1.44981,31300000.0
2006-08-01 22:30:00,1.44977,1.44977,1.44952,1.44952,54000001.0
2006-08-01 22:31:00,1.44964,1.44967,1.44899,1.44959,30400000.0
2006-08-01 22:32:00,1.44954,1.44974,1.44946,1.44961,35800000.0
2006-08-01 22:33:00,1.4496,1.44979,1.4496,1.44979,45600000.0
2006-08-01 22:34:00,1.44978,1.44988,1.44953,1.44968,42000000.0
2006-08-01 22:35:00,1.44962,1.44967,1.44948,1.44948,30000000.0
2006-08-01 22:36:00,1.44974,1.45003,1.44918,1.44918,60500000.0
2006-08-01 22:37:00,1.44978,1.44988,1.44964,1.44968,57700000.0
2006-08-01 22:38:00,1.44962,1.45007,1.44962,1.44998,32800000.0
2006-08-01 22:39:00,1.44995,1.45007,1.44969,1.44975,31700000.0
2006-08-01 22:40:00,1.44987,1.4501,1.44964,1.44964,57500000.0
2006-08-01 22:41:00,1.45002,1.4501,1.44976,1.45009,24800000.0
2006-08-01 22:42:00,1.45014,1.45014,1.44994,1.45007,29200000.0
2006-08-01 22:43:00,1.45005,1.45005,1.44981,1.45,32800000.0
2006-08-01 22:44:00,1.44981,1.44999,1.44971,1.44999,38000000.0
2006-08-01 22:45:00,1.44984,1.44999,1.44971,1.44999,23600000.0
2006-08-01 22:46:00,1.4501,1.45018,1.44998,1.44998,26200000.0
2006-08-01 22:47:00,1.45007,1.45016,1.44988,1.44988,31800000.0
2006-08-01 22:48:00,1.44969,1.45008,1.44969,1.44989,28200000.0
2006-08-01 22:49:00,1.44994,1.45011,1.44965,1.44988,32800000.0
2006-08-01 22:50:00,1.44996,1.45009,1.4499,1.4499,28400000.0
2006-08-01 22:51:00,1.44994,1.45002,1.44987,1.44998,30400000.0
2006-08-01 22:52:00,1.44996,1.45003,1.44975,1.44977,35400000.0
2006-08-01 22:53:00,1.44996,1.45012,1.44975,1.45006,42200000.0
2006-08-01 22:54:00,1.44999,1.44999,1.44963,1.44963,42200001.0
2006-08-01 22:55:00,1.44994,1.44994,1.44956,1.44956,32800000.0
2006-08-01 22:56:00,1.44983,1.44988,1.44972,1.44988,27800000.0
2006-08-01 22:57:00,1.44983,1.44983,1.4495,1.4495,47400000.0
2006-08-01 22:58:00,1.44976,1.44989,1.44976,1.44977,25400000.0
2006-08-01 22:59:00,1.44993,1.44996,1.44974,1.44989,62900000.0
2006-08-01 23:00:00,1.44984,1.44994,1.44966,1.44966,26400000.0
2006-08-01 23:02:00,1.4498,1.45,1.4498,1.45,26600000.0
2006-08-01 23:03:00,1.4499,1.4499,1.4495,1.4495,26600000.0
2006-08-01 23:04:00,1.4496,1.4496,1.4496,1.4496,26600000.0
2006-08-01 23:05:00,1.4497,1.4497,1.4497,1.4497,26600000.0
2006-08-01 23:06:00,1.4498,1.4498,1.4498,1.4498,26600000.0
2006-08-01 23:07:00,1.4497,1.4497,1.4497,1.4497,26600000.0
2006-08-01 23:08:00,1.4498,1.4498,1.4498,1.4498,26600000.0
2006-08-01 23:09:00,1.4497,1.4497,1.4497,1.4497,26600000.0
2006-08-01 23:10:00,1.4499,1.4499,1.4497,1.4497,26600000.0
2006-08-01 23:11:00,1.4496,1.4496,1.4495,1.4495,26600000.0
2006-08-01 23:12:00,1.4493,1.4494,1.4493,1.4494,26600000.0
2006-08-01 23:14:00,1.4495,1.4495,1.4494,1.4494,26600000.0
2006-08-01 23:15:00,1.4493,1.4493,1.4493,1.4493,26600000.0
2006-08-01 23:16:00,1.4495,1.4496,1.4495,1.4496,26600000.0
2006-08-01 23:17:00,1.4499,1.4499,1.4499,1.4499,26600000.0
2006-08-01 23:18:00,1.4497,1.4498,1.4497,1.4498,26600000.0
2006-08-01 23:19:00,1.4497,1.4497,1.4497,1.4497,26600000.0
2006-08-01 23:20:00,1.4496,1.4496,1.4496,1.4496,26600000.0
2006-08-01 23:21:00,1.4497,1.4497,1.4496,1.4496,26600000.0
2006-08-01 23:22:00,1.4497,1.4497,1.4497,1.4497,26600000.0
2006-08-01 23:23:00,1.44969,1.4498,1.44956,1.44956,26600000.0
2006-08-01 23:24:00,1.44936,1.44961,1.44934,1.44934,27600000.0
2006-08-01 23:25:00,1.44946,1.44959,1.44928,1.44928,54000000.0
2006-08-01 23:26:00,1.44941,1.44953,1.44924,1.44953,35000000.0
2006-08-01 23:27:00,1.44936,1.44949,1.44936,1.44936,33700000.0
2006-08-01 23:28:00,1.44933,1.44959,1.44916,1.44916,53800000.0
2006-08-01 23:29:00,1.4494,1.44966,1.44917,1.44936,53400000.0
2006-08-01 23:30:00,1.44925,1.44949,1.44922,1.4493,39700000.0
2006-08-01 23:31:00,1.44935,1.4494,1.449,1.4494,22200000.0
2006-08-01 23:32:00,1.44916,1.44938,1.44912,1.44922,25100000.0
2006-08-01 23:33:00,1.44892,1.44907,1.44892,1.44904,40500000.0
2006-08-01 23:34:00,1.44902,1.44912,1.44881,1.44881,44400000.0
2006-08-01 23:35:00,1.44903,1.44903,1.44886,1.44891,27200000.0
2006-08-01 23:36:00,1.44899,1.44899,1.44884,1.44884,34700000.0
2006-08-01 23:37:00,1.44915,1.44915,1.44904,1.44914,39200000.0
2006-08-01 23:38:00,1.44917,1.44928,1.44907,1.4492,39400000.0
2006-08-01 23:39:00,1.44899,1.4491,1.44892,1.44895,58400000.0
2006-08-01 23:40:00,1.44909,1.44918,1.44887,1.4491,27600000.0
2006-08-01 23:41:00,1.44935,1.44942,1.44894,1.44894,59100001.0
2006-08-01 23:42:00,1.44948,1.44948,1.44926,1.4494,37800000.0
2006-08-01 23:43:00,1.44941,1.4495,1.44896,1.44934,35600000.0
2006-08-01 23:44:00,1.44945,1.44945,1.44876,1.44876,72600001.0
2006-08-01 23:45:00,1.44849,1.44858,1.44822,1.4483,85900000.0
2006-08-01 23:46:00,1.44862,1.44912,1.44858,1.44912,34200000.0
2006-08-01 23:47:00,1.44934,1.44939,1.44914,1.44932,36000000.0
2006-08-01 23:48:00,1.44935,1.44942,1.44906,1.44942,42400000.0
2006-08-01 23:49:00,1.44956,1.44959,1.44921,1.44941,41900001.0
2006-08-01 23:50:00,1.44934,1.44935,1.44904,1.44929,44200001.0
2006-08-01 23:51:00,1.44938,1.44938,1.44896,1.44908,37200000.0
2006-08-01 23:52:00,1.44902,1.44902,1.44839,1.44846,22200000.0
2006-08-01 23:53:00,1.44853,1.44853,1.44818,1.44843,47100000.0
2006-08-01 23:54:00,1.44857,1.44882,1.44805,1.44805,37600000.0
2006-08-01 23:55:00,1.44841,1.44895,1.44841,1.44895,34000000.0
2006-08-01 23:56:00,1.44904,1.44904,1.44873,1.44883,23200000.0
2006-08-01 23:57:00,1.44893,1.44944,1.44893,1.44944,35600000.0
2006-08-01 23:58:00,1.44938,1.44962,1.44913,1.44962,51200001.0
2006-08-01 23:59:00,1.44961,1.44971,1.44941,1.44946,40600000.0
2006-08-02 00:00:00,1.44973,1.44988,1.44961,1.44973,39000000.0
2006-08-02 00:01:00,1.44977,1.44977,1.44944,1.44955,42100000.0
2006-08-02 00:02:00,1.44949,1.44949,1.44896,1.44931,58000000.0
2006-08-02 00:03:00,1.44929,1.44939,1.44919,1.44924,31200000.0
2006-08-02 00:04:00,1.44919,1.44934,1.44919,1.44934,26500000.0
2006-08-02 00:05:00,1.4493,1.4493,1.44854,1.44854,44200000.0
2006-08-02 00:06:00,1.44865,1.44908,1.44865,1.44908,25200000.0
2006-08-02 00:07:00,1.44916,1.4494,1.44916,1.44934,41800001.0
2006-08-02 00:08:00,1.44944,1.44949,1.44926,1.44946,56200000.0
2006-08-02 00:09:00,1.44927,1.44941,1.4491,1.44923,33800000.0
2006-08-02 00:10:00,1.44931,1.44938,1.44918,1.44928,27600000.0
2006-08-02 00:11:00,1.44933,1.44938,1.44913,1.44931,23600000.0
2006-08-02 00:12:00,1.44932,1.44932,1.44886,1.44886,32200000.0
2006-08-02 00:13:00,1.44892,1.44906,1.4486,1.44891,37200000.0
2006-08-02 00:14:00,1.44919,1.44944,1.449,1.44932,40600000.0
2006-08-02 00:15:00,1.44894,1.44916,1.44873,1.44873,35200000.0
2006-08-02 00:16:00,1.44876,1.44941,1.44873,1.44873,39400001.0
2006-08-02 00:17:00,1.44841,1.44922,1.44841,1.44922,46000000.0
2006-08-02 00:18:00,1.44926,1.44926,1.44874,1.44893,31500000.0
2006-08-02 00:19:00,1.44913,1.44924,1.44907,1.44921,23000000.0
2006-08-02 00:20:00,1.44914,1.44935,1.44876,1.44924,32800000.0
2006-08-02 00:21:00,1.4496,1.4496,1.44942,1.44957,35400000.0
2006-08-02 00:22:00,1.44949,1.44972,1.44949,1.44965,22600000.0
2006-08-02 00:23:00,1.44958,1.44969,1.4491,1.44942,42600000.0
2006-08-02 00:24:00,1.44958,1.44958,1.44933,1.44957,37000000.0
2006-08-02 00:25:00,1.44949,1.44964,1.44937,1.44953,30400000.0
2006-08-02 00:26:00,1.44952,1.44952,1.44932,1.44942,27000000.0
2006-08-02 00:27:00,1.44933,1.44936,1.44912,1.44918,66600000.0
2006-08-02 00:28:00,1.44928,1.4494,1.44913,1.44925,42800000.0
2006-08-02 00:29:00,1.44921,1.44934,1.44913,1.44922,34800000.0
2006-08-02 00:30:00,1.44919,1.44973,1.44919,1.44943,40000000.0
2006-08-02 00:31:00,1.44936,1.44936,1.44916,1.44916,28800000.0
2006-08-02 00:32:00,1.44903,1.44912,1.44884,1.44884,43600000.0
2006-08-02 00:33:00,1.44913,1.44913,1.44885,1.44903,22600000.0
2006-08-02 00:34:00,1.44896,1.44915,1.44884,1.44884,28600000.0
2006-08-02 00:35:00,1.44923,1.44926,1.44907,1.44926,31800000.0
2006-08-02 00:36:00,1.44919,1.44921,1.44908,1.44914,26600000.0
2006-08-02 00:37:00,1.44925,1.44933,1.44921,1.44921,26400000.0
2006-08-02 00:38:00,1.44926,1.44944,1.44926,1.44933,31200000.0
2006-08-02 00:39:00,1.44937,1.44937,1.44905,1.44916,44600000.0
2006-08-02 00:40:00,1.44919,1.44932,1.44911,1.44928,74500000.0
2006-08-02 00:41:00,1.44925,1.44925,1.44882,1.44903,40600000.0
2006-08-02 00:42:00,1.44903,1.44914,1.449,1.44902,43800001.0
2006-08-02 00:43:00,1.44869,1.44896,1.44851,1.4489,28400000.0
2006-08-02 00:44:00,1.449,1.44912,1.4489,1.44912,32000000.0
2006-08-02 00:45:00,1.44922,1.44922,1.44893,1.449,41200000.0
2006-08-02 00:46:00,1.4491,1.44923,1.44904,1.44918,34800000.0
2006-08-02 00:47:00,1.44906,1.44915,1.44898,1.44909,55300000.0
2006-08-02 00:48:00,1.44879,1.44913,1.44879,1.44895,35500000.0
2006-08-02 00:49:00,1.44907,1.44915,1.44884,1.44905,42200000.0
2006-08-02 00:50:00,1.44909,1.44928,1.44901,1.44912,23300000.0
2006-08-02 00:51:00,1.44915,1.4495,1.44908,1.4495,43400000.0
2006-08-02 00:52:00,1.44944,1.44959,1.44935,1.44951,26400000.0
2006-08-02 00:53:00,1.44937,1.4496,1.44935,1.4496,44600000.0
2006-08-02 00:54:00,1.44924,1.44967,1.44924,1.44957,31000000.0
2006-08-02 00:55:00,1.44953,1.44966,1.44925,1.44961,37200000.0
2006-08-02 00:56:00,1.44955,1.44956,1.44931,1.44933,40700000.0
2006-08-02 00:57:00,1.44958,1.4496,1.44937,1.44937,37700000.0
2006-08-02 00:58:00,1.4496,1.4496,1.44938,1.44947,38900000.0
2006-08-02 00:59:00,1.4496,1.4496,1.44945,1.4496,40200000.0
2006-08-02 01:00:00,1.44954,1.44955,1.44932,1.44932,46600001.0
2006-08-02 01:01:00,1.44934,1.44947,1.44924,1.44932,41000000.0
2006-08-02 01:02:00,1.44965,1.4499,1.44948,1.44948,40700000.0
2006-08-02 01:03:00,1.44985,1.44987,1.44958,1.44975,33800000.0
2006-08-02 01:04:00,1.44975,1.44981,1.44965,1.44966,35600000.0
2006-08-02 01:05:00,1.44969,1.44977,1.44957,1.44964,41200000.0
2006-08-02 01:06:00,1.44975,1.44975,1.4495,1.44972,54200000.0
2006-08-02 01:07:00,1.44972,1.44977,1.4495,1.44962,33000000.0
2006-08-02 01:08:00,1.45021,1.45021,1.44978,1.44978,39700000.0
2006-08-02 01:09:00,1.45022,1.45022,1.45002,1.4502,42600000.0
2006-08-02 01:10:00,1.45017,1.45025,1.44987,1.45008,38800000.0
2006-08-02 01:11:00,1.45011,1.45035,1.45011,1.45035,26700000.0
2006-08-02 01:12:00,1.45033,1.4506,1.45011,1.45046,23600000.0
2006-08-02 01:13:00,1.45053,1.45056,1.45026,1.45056,34800000.0
2006-08-02 01:14:00,1.45036,1.45048,1.45016,1.45043,40900000.0
2006-08-02 01:15:00,1.45055,1.45062,1.45028,1.45055,25800000.0
2006-08-02 01:16:00,1.45047,1.45057,1.45032,1.45049,50800000.0
2006-08-02 01:17:00,1.45059,1.45059,1.45036,1.45047,28600000.0
2006-08-02 01:18:00,1.45044,1.4506,1.45018,1.4505,31600000.0
2006-08-02 01:19:00,1.45034,1.45055,1.45028,1.45045,56400000.0
2006-08-02 01:20:00,1.45047,1.45048,1.44994,1.45048,31000000.0
2006-08-02 01:21:00,1.45024,1.45059,1.45024,1.45036,38600000.0
2006-08-02 01:22:00,1.45037,1.45045,1.45017,1.45035,40400000.0
2006-08-02 01:23:00,1.45023,1.45039,1.45001,1.45001,43400000.0
2006-08-02 01:24:00,1.45032,1.4504,1.4502,1.45035,23000000.0
2006-08-02 01:25:00,1.45027,1.4504,1.45,1.45027,40600000.0
2006-08-02 01:26:00,1.45015,1.45034,1.45008,1.4503,19200000.0
2006-08-02 01:27:00,1.45039,1.45047,1.45025,1.45046,32200000.0
2006-08-02 01:28:00,1.45035,1.4505,1.45012,1.45039,39000000.0
2006-08-02 01:29:00,1.45044,1.45046,1.4504,1.45045,24000000.0
2006-08-02 01:30:00,1.45059,1.45062,1.45019,1.45045,49300000.0
2006-08-02 01:31:00,1.45031,1.45048,1.45025,1.45046,42600000.0
2006-08-02 01:32:00,1.45041,1.45056,1.45028,1.45043,29100000.0
2006-08-02 01:33:00,1.45049,1.45062,1.45039,1.45062,26600000.0
2006-08-02 01:34:00,1.45054,1.45059,1.45011,1.45049,34200000.0
2006-08-02 01:35:00,1.45042,1.45053,1.45005,1.45005,37700000.0
2006-08-02 01:36:00,1.4503,1.45043,1.45029,1.45029,42200000.0
2006-08-02 01:37:00,1.45024,1.4505,1.44994,1.4505,51800001.0
2006-08-02 01:38:00,1.45043,1.45058,1.45034,1.45058,18200000.0
2006-08-02 01:39:00,1.45033,1.45056,1.45013,1.45042,44400000.0
2006-08-02 01:40:00,1.45033,1.45045,1.45027,1.45027,34400000.0
2006-08-02 01:41:00,1.45019,1.45051,1.45016,1.4503,61600000.0
2006-08-02 01:42:00,1.4504,1.45074,1.45028,1.45065,47600000.0
2006-08-02 01:43:00,1.45065,1.45076,1.45017,1.45063,25400000.0
2006-08-02 01:44:00,1.45078,1.45098,1.45062,1.45093,30600000.0
2006-08-02 01:45:00,1.45095,1.45113,1.45091,1.45102,62600000.0
2006-08-02 01:46:00,1.45106,1.45125,1.45088,1.45098,38600000.0
2006-08-02 01:47:00,1.45088,1.4511,1.45081,1.45081,20000000.0
2006-08-02 01:48:00,1.45094,1.45098,1.45053,1.45053,42200000.0
2006-08-02 01:49:00,1.45096,1.45106,1.45044,1.45089,19800000.0
2006-08-02 01:50:00,1.45081,1.45081,1.45034,1.4507,21000000.0
2006-08-02 01:51:00,1.45063,1.45067,1.45053,1.45058,23400000.0
2006-08-02 01:52:00,1.45068,1.45081,1.45051,1.45051,28000000.0
2006-08-02 01:53:00,1.45073,1.45114,1.45069,1.4511,57100000.0
2006-08-02 01:54:00,1.45116,1.45122,1.45111,1.45114,39200000.0
2006-08-02 01:55:00,1.45108,1.45115,1.45093,1.45093,35400000.0
2006-08-02 01:56:00,1.45093,1.45096,1.45071,1.45076,44000000.0
2006-08-02 01:57:00,1.45073,1.45088,1.45066,1.45071,82100002.0
2006-08-02 01:58:00,1.45072,1.45077,1.45035,1.45048,42000001.0
2006-08-02 01:59:00,1.45083,1.45092,1.45077,1.45082,31800000.0
2006-08-02 02:00:00,1.4506,1.45096,1.4506,1.45071,25400000.0
2006-08-02 02:01:00,1.45048,1.45048,1.45028,1.45038,84800000.0
2006-08-02 02:02:00,1.45033,1.45072,1.45033,1.4506,101100000.0
2006-08-02 02:03:00,1.45089,1.45099,1.45069,1.45083,78100000.0
2006-08-02 02:04:00,1.4508,1.4509,1.45077,1.45077,58800000.0
2006-08-02 02:05:00,1.45077,1.45077,1.45066,1.45069,75900001.0
2006-08-02 02:06:00,1.45095,1.451,1.4506,1.45097,75600000.0
2006-08-02 02:07:00,1.4509,1.4509,1.45006,1.45032,199500000.0
2006-08-02 02:08:00,1.44999,1.45002,1.4498,1.44983,51800000.0
2006-08-02 02:09:00,1.44975,1.45007,1.44967,1.45002,194000000.0
2006-08-02 02:10:00,1.44961,1.44991,1.44939,1.44939,133600000.0
2006-08-02 02:11:00,1.44937,1.44953,1.44937,1.44953,59200002.0
2006-08-02 02:12:00,1.44951,1.44967,1.44944,1.44967,40600000.0
2006-08-02 02:13:00,1.44972,1.44992,1.44972,1.4499,48800000.0
2006-08-02 02:14:00,1.44985,1.44986,1.44955,1.44982,137300000.0
2006-08-02 02:15:00,1.4497,1.44979,1.44943,1.44953,325100001.0
2006-08-02 02:16:00,1.44974,1.44988,1.44959,1.44985,59500000.0
2006-08-02 02:17:00,1.44967,1.45007,1.44939,1.4496,223000000.0
2006-08-02 02:18:00,1.4496,1.44993,1.44922,1.44966,52200000.0
2006-08-02 02:19:00,1.44991,1.45009,1.44967,1.44967,28000000.0
2006-08-02 02:20:00,1.4497,1.45002,1.44967,1.45,43000000.0
2006-08-02 02:21:00,1.44991,1.45016,1.44987,1.45009,54200000.0
2006-08-02 02:22:00,1.4496,1.44962,1.44955,1.44957,44700000.0
2006-08-02 02:23:00,1.44989,1.44994,1.44968,1.44968,47900000.0
2006-08-02 02:24:00,1.44957,1.44976,1.44948,1.44976,19600000.0
2006-08-02 02:25:00,1.44967,1.44973,1.4494,1.44955,130400000.0
2006-08-02 02:26:00,1.44946,1.44984,1.44941,1.44981,76800000.0
2006-08-02 02:27:00,1.44966,1.44971,1.4495,1.44963,69200000.0
2006-08-02 02:28:00,1.44973,1.45003,1.44973,1.44993,40000000.0
2006-08-02 02:29:00,1.45009,1.4501,1.44975,1.4501,38100000.0
2006-08-02 02:30:00,1.45029,1.45029,1.44999,1.45018,39600000.0
2006-08-02 02:31:00,1.44995,1.44995,1.44972,1.44972,59200000.0
2006-08-02 02:32:00,1.44994,1.45009,1.44977,1.44992,37600000.0
2006-08-02 02:33:00,1.44963,1.44976,1.44955,1.44968,170800000.0
2006-08-02 02:34:00,1.45009,1.45022,1.44995,1.45008,57000000.0
2006-08-02 02:35:00,1.45003,1.45008,1.44966,1.44971,80600000.0
2006-08-02 02:36:00,1.44994,1.4501,1.44986,1.4501,25600000.0
2006-08-02 02:37:00,1.44987,1.44987,1.44972,1.44972,104400001.0
2006-08-02 02:38:00,1.44981,1.44983,1.44968,1.44978,41800000.0
2006-08-02 02:39:00,1.44978,1.44989,1.44976,1.44989,28200000.0
2006-08-02 02:40:00,1.4499,1.45009,1.44988,1.44997,26000000.0
2006-08-02 02:41:00,1.45,1.4502,1.45,1.45014,31100000.0
2006-08-02 02:42:00,1.45027,1.45027,1.45015,1.45015,37400000.0
2006-08-02 02:43:00,1.45005,1.45016,1.44994,1.45016,26600000.0
2006-08-02 02:44:00,1.45017,1.4503,1.44995,1.4501,42300000.0
2006-08-02 02:45:00,1.44946,1.44973,1.44942,1.44973,65200001.0
2006-08-02 02:46:00,1.44962,1.44963,1.44943,1.44945,165700001.0
2006-08-02 02:47:00,1.44999,1.45038,1.44967,1.45022,217100003.0
2006-08-02 02:48:00,1.44987,1.4501,1.44986,1.44996,114200000.0
2006-08-02 02:49:00,1.4499,1.45013,1.44966,1.44973,73000001.0
2006-08-02 02:50:00,1.44984,1.45004,1.44959,1.44994,89800000.0
2006-08-02 02:51:00,1.44948,1.44969,1.44935,1.44958,78600000.0
2006-08-02 02:52:00,1.44962,1.44968,1.44949,1.44954,31100000.0
2006-08-02 02:53:00,1.44974,1.44989,1.44958,1.44965,25400000.0
2006-08-02 02:54:00,1.44964,1.44973,1.44946,1.44946,38900000.0
2006-08-02 02:55:00,1.44954,1.44964,1.44915,1.4492,49200001.0
2006-08-02 02:56:00,1.44912,1.44925,1.44912,1.44919,58400000.0
2006-08-02 02:57:00,1.44922,1.44923,1.4492,1.44922,48800000.0
2006-08-02 02:58:00,1.44922,1.44936,1.44919,1.44919,56600000.0
2006-08-02 02:59:00,1.44923,1.44929,1.44908,1.44908,82600000.0
2006-08-02 03:00:00,1.44904,1.44905,1.44881,1.44884,137500000.0
2006-08-02 03:01:00,1.44887,1.4492,1.44887,1.44919,39400000.0
2006-08-02 03:02:00,1.44923,1.44925,1.4491,1.44911,60600000.0
2006-08-02 03:03:00,1.44918,1.44918,1.4491,1.44914,46800000.0
2006-08-02 03:04:00,1.44913,1.44964,1.449,1.44926,44600000.0
2006-08-02 03:05:00,1.4492,1.44928,1.44915,1.44922,56000000.0
2006-08-02 03:06:00,1.44913,1.4493,1.44913,1.44929,40300000.0
2006-08-02 03:07:00,1.44921,1.44956,1.44912,1.44938,73600000.0
2006-08-02 03:08:00,1.44938,1.44942,1.44903,1.44903,53300000.0
2006-08-02 03:09:00,1.4493,1.44943,1.44901,1.44943,51600001.0
2006-08-02 03:10:00,1.44899,1.4494,1.44899,1.4494,29600000.0
2006-08-02 03:11:00,1.44892,1.44894,1.44879,1.44879,24400000.0
2006-08-02 03:12:00,1.44882,1.449,1.44851,1.44862,27400000.0
2006-08-02 03:13:00,1.44843,1.44877,1.44843,1.44866,62300001.0
2006-08-02 03:14:00,1.44856,1.44877,1.4483,1.44876,53800001.0
2006-08-02 03:15:00,1.44847,1.44876,1.44847,1.44876,25400000.0
2006-08-02 03:16:00,1.4489,1.44913,1.44878,1.44912,57200000.0
2006-08-02 03:17:00,1.44916,1.44935,1.44889,1.44934,42400000.0
2006-08-02 03:18:00,1.44916,1.44927,1.44888,1.44927,38000000.0
2006-08-02 03:19:00,1.44921,1.44926,1.44901,1.44926,38400000.0
2006-08-02 03:20:00,1.44865,1.44916,1.44864,1.44916,41400000.0
2006-08-02 03:21:00,1.44892,1.44895,1.44889,1.44889,35400000.0
2006-08-02 03:22:00,1.44892,1.44892,1.44879,1.44883,67000000.0
2006-08-02 03:23:00,1.44888,1.44896,1.44883,1.44888,90800000.0
2006-08-02 03:24:00,1.44883,1.44883,1.44867,1.44874,49600000.0
2006-08-02 03:25:00,1.44913,1.44913,1.4487,1.44876,26200000.0
2006-08-02 03:26:00,1.44867,1.4488,1.4486,1.44865,106100000.0
2006-08-02 03:27:00,1.44863,1.44866,1.44844,1.44864,90600000.0
2006-08-02 03:28:00,1.44865,1.44873,1.44858,1.4487,43700000.0
2006-08-02 03:29:00,1.44871,1.44876,1.44868,1.44873,45900000.0
2006-08-02 03:30:00,1.44874,1.44879,1.44864,1.44869,56800001.0
2006-08-02 03:31:00,1.44861,1.44898,1.44861,1.44898,38700000.0
2006-08-02 03:32:00,1.44888,1.44904,1.44877,1.44877,25600000.0
2006-08-02 03:33:00,1.44857,1.44876,1.44857,1.44874,39800000.0
2006-08-02 03:34:00,1.44893,1.44908,1.44868,1.44871,43800000.0
2006-08-02 03:35:00,1.44884,1.44895,1.44873,1.44885,77200000.0
2006-08-02 03:36:00,1.44901,1.44941,1.44889,1.44917,42400000.0
2006-08-02 03:37:00,1.44924,1.44924,1.44886,1.44918,35800000.0
2006-08-02 03:38:00,1.44934,1.4494,1.44907,1.44934,30600000.0
2006-08-02 03:39:00,1.44898,1.44907,1.44888,1.44907,78000000.0
2006-08-02 03:40:00,1.44904,1.44947,1.44894,1.4494,134600000.0
2006-08-02 03:41:00,1.44927,1.44946,1.44927,1.44931,79800000.0
2006-08-02 03:42:00,1.44937,1.44949,1.44931,1.4494,76100001.0
2006-08-02 03:43:00,1.44929,1.44944,1.44929,1.44944,35600000.0
2006-08-02 03:44:00,1.44924,1.44942,1.44916,1.44931,32800000.0
2006-08-02 03:45:00,1.44929,1.44952,1.44921,1.44952,52200000.0
2006-08-02 03:46:00,1.44917,1.44921,1.44904,1.44904,40800000.0
2006-08-02 03:47:00,1.44906,1.44919,1.44904,1.44904,22200000.0
2006-08-02 03:48:00,1.44936,1.44943,1.4491,1.4492,41600000.0
2006-08-02 03:49:00,1.44918,1.44918,1.4486,1.44862,40200000.0
2006-08-02 03:50:00,1.4488,1.44903,1.44863,1.44881,99800000.0
2006-08-02 03:51:00,1.44893,1.44893,1.44882,1.44884,49700000.0
2006-08-02 03:52:00,1.44875,1.44875,1.44843,1.44851,95500000.0
2006-08-02 03:53:00,1.4485,1.44874,1.44847,1.4487,57800000.0
2006-08-02 03:54:00,1.44862,1.44905,1.44859,1.44865,36500000.0
2006-08-02 03:55:00,1.44896,1.44896,1.44873,1.44888,30000000.0
2006-08-02 03:56:00,1.44895,1.44908,1.44893,1.44893,27600001.0
2006-08-02 03:57:00,1.44845,1.44867,1.44845,1.44856,162800001.0
2006-08-02 03:58:00,1.44851,1.44926,1.44843,1.44853,230700001.0
2006-08-02 03:59:00,1.44889,1.44917,1.44886,1.44902,152900000.0
2006-08-02 04:00:00,1.44901,1.44914,1.44893,1.44893,71800000.0
2006-08-02 04:01:00,1.44888,1.44913,1.44876,1.44911,133900001.0
2006-08-02 04:02:00,1.44893,1.44905,1.44866,1.44866,123900000.0
2006-08-02 04:03:00,1.44876,1.44876,1.44853,1.44876,55400000.0
2006-08-02 04:04:00,1.44864,1.44866,1.44848,1.44848,128100000.0
2006-08-02 04:05:00,1.44831,1.44895,1.44816,1.44895,216300000.0
2006-08-02 04:06:00,1.44865,1.44915,1.44865,1.44874,109300000.0
2006-08-02 04:07:00,1.44875,1.44875,1.44842,1.44843,162400000.0
2006-08-02 04:08:00,1.44875,1.4488,1.44875,1.44875,16600000.0
2006-08-02 04:09:00,1.44885,1.44885,1.4486,1.4488,47000000.0
2006-08-02 04:10:00,1.44871,1.44871,1.44839,1.44857,105300000.0
2006-08-02 04:11:00,1.44871,1.44896,1.44852,1.44859,48200000.0
2006-08-02 04:12:00,1.44847,1.44855,1.44847,1.4485,89300000.0
2006-08-02 04:13:00,1.44846,1.44862,1.44838,1.44838,50800000.0
2006-08-02 04:14:00,1.44838,1.44854,1.44835,1.44854,106400000.0
2006-08-02 04:15:00,1.44859,1.44882,1.44856,1.44876,105300000.0
2006-08-02 04:16:00,1.44871,1.44879,1.44849,1.44859,88400000.0
2006-08-02 04:17:00,1.44868,1.44873,1.44862,1.4487,52400000.0
2006-08-02 04:18:00,1.44868,1.44891,1.44866,1.44869,120300000.0
2006-08-02 04:19:00,1.44855,1.44863,1.44854,1.4486,76700000.0
2006-08-02 04:20:00,1.44855,1.4487,1.44845,1.44845,177300001.0
2006-08-02 04:21:00,1.44857,1.44864,1.44853,1.44853,47200000.0
2006-08-02 04:22:00,1.44857,1.44898,1.44841,1.44898,40700000.0
2006-08-02 04:23:00,1.44862,1.44863,1.44856,1.44862,38400000.0
2006-08-02 04:24:00,1.44866,1.44875,1.44863,1.44869,156400001.0
2006-08-02 04:25:00,1.44877,1.44944,1.44873,1.44902,217500001.0
2006-08-02 04:26:00,1.4491,1.4491,1.44882,1.44893,123300001.0
2006-08-02 04:27:00,1.44897,1.44906,1.44884,1.44884,49400000.0
2006-08-02 04:28:00,1.44895,1.44906,1.44889,1.44889,58800000.0
2006-08-02 04:29:00,1.44892,1.44938,1.44878,1.4493,75200000.0
2006-08-02 04:30:00,1.44883,1.44932,1.44883,1.44919,114200002.0
2006-08-02 04:31:00,1.44924,1.44938,1.44899,1.44923,35200000.0
2006-08-02 04:32:00,1.44928,1.44928,1.44912,1.4492,15800000.0
2006-08-02 04:33:00,1.4493,1.44933,1.44917,1.44925,49200000.0
2006-08-02 04:34:00,1.44927,1.44937,1.44916,1.44937,32200000.0
2006-08-02 04:35:00,1.44935,1.44935,1.44908,1.44908,53600000.0
2006-08-02 04:36:00,1.44925,1.44939,1.44861,1.44886,174600001.0
2006-08-02 04:37:00,1.44883,1.44899,1.44851,1.44873,156600001.0
2006-08-02 04:38:00,1.44895,1.44901,1.44889,1.44901,56900000.0
2006-08-02 04:39:00,1.44889,1.44905,1.44889,1.44894,86500001.0
2006-08-02 04:40:00,1.4489,1.4492,1.4489,1.4492,34200000.0
2006-08-02 04:41:00,1.44897,1.44925,1.44895,1.44895,31000000.0
2006-08-02 04:42:00,1.44867,1.44882,1.44867,1.44877,57800000.0
2006-08-02 04:43:00,1.44877,1.44895,1.44871,1.44892,63400000.0
2006-08-02 04:44:00,1.44894,1.44915,1.44887,1.44915,29800000.0
2006-08-02 04:45:00,1.44916,1.44916,1.44875,1.449,37200000.0
2006-08-02 04:46:00,1.44882,1.44891,1.44874,1.44874,49000000.0
2006-08-02 04:47:00,1.44875,1.44916,1.44869,1.44916,97200000.0
2006-08-02 04:48:00,1.44897,1.44921,1.44897,1.44914,43400000.0
2006-08-02 04:49:00,1.44901,1.44901,1.44845,1.44855,64400000.0
2006-08-02 04:50:00,1.44898,1.44899,1.44877,1.44887,61100000.0
2006-08-02 04:51:00,1.44872,1.44895,1.44872,1.44895,24600000.0
2006-08-02 04:52:00,1.44893,1.44921,1.44864,1.44897,37000000.0
2006-08-02 04:53:00,1.44881,1.44891,1.44851,1.44851,33000000.0
2006-08-02 04:54:00,1.44819,1.4484,1.44806,1.44806,44400000.0
2006-08-02 04:55:00,1.44848,1.44865,1.44826,1.44849,48700000.0
2006-08-02 04:56:00,1.44822,1.44861,1.44822,1.44837,31500000.0
2006-08-02 04:57:00,1.44815,1.44859,1.44815,1.44829,37600000.0
2006-08-02 04:58:00,1.44832,1.44874,1.44832,1.44862,32400000.0
2006-08-02 04:59:00,1.44832,1.44857,1.44832,1.44832,102200001.0
2006-08-02 05:00:00,1.44874,1.44879,1.44863,1.44874,38000000.0
2006-08-02 05:01:00,1.44862,1.44904,1.44862,1.44904,25600000.0
2006-08-02 05:02:00,1.4489,1.4489,1.44852,1.44872,31600000.0
2006-08-02 05:03:00,1.44854,1.44884,1.4485,1.4486,159600000.0
2006-08-02 05:04:00,1.44863,1.44869,1.44861,1.44866,247600002.0
2006-08-02 05:05:00,1.44872,1.44873,1.4486,1.44869,158200000.0
2006-08-02 05:06:00,1.44877,1.44887,1.44868,1.44884,161500000.0
2006-08-02 05:07:00,1.4488,1.4492,1.44876,1.44882,311700003.0
2006-08-02 05:08:00,1.44899,1.449,1.44872,1.44872,280400001.0
2006-08-02 05:09:00,1.44866,1.44914,1.44861,1.44863,202600000.0
2006-08-02 05:10:00,1.44868,1.4488,1.4486,1.4488,223800000.0
2006-08-02 05:11:00,1.44875,1.44884,1.44856,1.44871,137600000.0
2006-08-02 05:12:00,1.44872,1.44875,1.44861,1.44868,119400001.0
2006-08-02 05:13:00,1.44876,1.44898,1.44875,1.44881,149000000.0
2006-08-02 05:14:00,1.44864,1.44872,1.44841,1.44841,244500001.0
2006-08-02 05:15:00,1.44852,1.44858,1.44844,1.44853,36600000.0
2006-08-02 05:16:00,1.44839,1.44859,1.44831,1.44846,199400001.0
2006-08-02 05:17:00,1.44858,1.44886,1.44849,1.4488,172700001.0
2006-08-02 05:18:00,1.44871,1.44871,1.44835,1.44847,248200000.0
2006-08-02 05:19:00,1.44822,1.44875,1.44822,1.44845,301200000.0
2006-08-02 05:20:00,1.4485,1.44881,1.44827,1.44834,256900002.0
2006-08-02 05:21:00,1.44825,1.44865,1.44814,1.44829,363300000.0
2006-08-02 05:22:00,1.44829,1.44833,1.44816,1.44828,201400000.0
2006-08-02 05:23:00,1.44818,1.44832,1.44816,1.44829,126500000.0
2006-08-02 05:24:00,1.44833,1.44851,1.44832,1.44849,142400000.0
2006-08-02 05:25:00,1.44859,1.44878,1.44826,1.4483,239200000.0
2006-08-02 05:26:00,1.4485,1.44861,1.44831,1.44839,118200000.0
2006-08-02 05:27:00,1.44878,1.44906,1.44861,1.44868,182400000.0
2006-08-02 05:28:00,1.44864,1.449,1.4486,1.44887,243800000.0
2006-08-02 05:29:00,1.44879,1.44889,1.44861,1.44869,267900000.0
2006-08-02 05:30:00,1.44869,1.44889,1.44859,1.44861,198400000.0
2006-08-02 05:31:00,1.44864,1.44894,1.44861,1.44869,79500001.0
2006-08-02 05:32:00,1.44861,1.44872,1.44849,1.44857,190000000.0
2006-08-02 05:33:00,1.44853,1.44862,1.44843,1.44851,192000000.0
2006-08-02 05:34:00,1.44833,1.44844,1.44802,1.44806,198700000.0
2006-08-02 05:35:00,1.44825,1.44837,1.44821,1.44832,35200000.0
2006-08-02 05:36:00,1.44814,1.44825,1.44809,1.4482,173900001.0
2006-08-02 05:37:00,1.44826,1.44841,1.44825,1.44832,162900000.0
2006-08-02 05:38:00,1.44835,1.44854,1.44827,1.44854,144200000.0
2006-08-02 05:39:00,1.4486,1.4486,1.44819,1.44819,142900000.0
2006-08-02 05:40:00,1.44824,1.4486,1.44814,1.44844,244300000.0
2006-08-02 05:41:00,1.44834,1.44857,1.44794,1.44828,131700000.0
2006-08-02 05:42:00,1.44831,1.44831,1.44807,1.44811,238000001.0
2006-08-02 05:43:00,1.44809,1.44829,1.44791,1.44815,72300000.0
2006-08-02 05:44:00,1.44821,1.44846,1.44814,1.44825,102700000.0
2006-08-02 05:45:00,1.44829,1.44849,1.44824,1.44829,186600003.0
2006-08-02 05:46:00,1.44834,1.44839,1.4482,1.44828,201600000.0
2006-08-02 05:47:00,1.44852,1.44866,1.44824,1.44866,233000000.0
2006-08-02 05:48:00,1.44849,1.44874,1.44844,1.44859,289500000.0
2006-08-02 05:49:00,1.4486,1.44897,1.44853,1.44853,179400000.0
2006-08-02 05:50:00,1.44855,1.44891,1.44849,1.44879,273100000.0
2006-08-02 05:51:00,1.44895,1.44901,1.44885,1.44885,174800001.0
2006-08-02 05:52:00,1.44884,1.44904,1.4488,1.44894,193300000.0
2006-08-02 05:53:00,1.44881,1.4489,1.44856,1.44856,88200000.0
2006-08-02 05:54:00,1.44873,1.44897,1.44862,1.44884,232100000.0
2006-08-02 05:55:00,1.44882,1.44892,1.44864,1.44873,212800001.0
2006-08-02 05:56:00,1.44876,1.44897,1.44863,1.44865,105900000.0
2006-08-02 05:57:00,1.44862,1.44864,1.44839,1.44839,186100000.0
2006-08-02 05:58:00,1.44851,1.44864,1.44843,1.44843,164700000.0
2006-08-02 05:59:00,1.44858,1.44863,1.44845,1.44847,72600000.0
2006-08-02 06:00:00,1.44854,1.44855,1.44843,1.44846,205100000.0
2006-08-02 06:01:00,1.44851,1.44857,1.44837,1.44844,142800000.0
2006-08-02 06:02:00,1.44844,1.44861,1.4484,1.44843,273300001.0
2006-08-02 06:03:00,1.44846,1.44859,1.44842,1.44853,38200000.0
2006-08-02 06:04:00,1.44838,1.4484,1.4483,1.44838,171300000.0
2006-08-02 06:05:00,1.44837,1.44848,1.4483,1.44835,420700001.0
2006-08-02 06:06:00,1.4484,1.44857,1.4484,1.44845,76900000.0
2006-08-02 06:07:00,1.4485,1.44864,1.44837,1.44848,325000001.0
2006-08-02 06:08:00,1.44826,1.4485,1.44824,1.44831,554800000.0
2006-08-02 06:09:00,1.44818,1.44853,1.44818,1.44826,413900000.0
2006-08-02 06:10:00,1.44835,1.44851,1.44829,1.44829,315300000.0
2006-08-02 06:11:00,1.44831,1.44838,1.4482,1.4483,420700001.0
2006-08-02 06:12:00,1.44822,1.44851,1.44806,1.44835,291500001.0
2006-08-02 06:13:00,1.44826,1.44841,1.44808,1.44808,280100000.0
2006-08-02 06:14:00,1.4482,1.44824,1.44787,1.44794,330400000.0
2006-08-02 06:15:00,1.44807,1.4481,1.4479,1.44794,128400000.0
2006-08-02 06:16:00,1.44779,1.448,1.44774,1.448,185100000.0
2006-08-02 06:17:00,1.44779,1.44787,1.44756,1.44756,160300001.0
2006-08-02 06:18:00,1.4475,1.44774,1.44746,1.44749,254200001.0
2006-08-02 06:19:00,1.44749,1.44771,1.44749,1.44765,185700001.0
2006-08-02 06:20:00,1.44759,1.44774,1.44749,1.44752,306100002.0
2006-08-02 06:21:00,1.44769,1.44777,1.4476,1.44767,257000000.0
2006-08-02 06:22:00,1.44761,1.44785,1.44755,1.44764,275600000.0
2006-08-02 06:23:00,1.44749,1.44769,1.44748,1.44762,283900002.0
2006-08-02 06:24:00,1.44761,1.44783,1.44753,1.44772,331200000.0
2006-08-02 06:25:00,1.44761,1.44769,1.44756,1.44764,259500003.0
2006-08-02 06:26:00,1.44759,1.44771,1.44751,1.44767,351800001.0
2006-08-02 06:27:00,1.44775,1.44785,1.44769,1.44777,327100001.0
2006-08-02 06:28:00,1.44768,1.44784,1.44761,1.44766,423500002.0
2006-08-02 06:29:00,1.44776,1.44783,1.44765,1.44774,92500000.0
2006-08-02 06:30:00,1.44755,1.44785,1.44753,1.44773,271000000.0
2006-08-02 06:31:00,1.44779,1.44786,1.44763,1.44777,157900001.0
2006-08-02 06:32:00,1.44769,1.44769,1.4472,1.44722,186800000.0
2006-08-02 06:33:00,1.44703,1.44724,1.44698,1.44706,266900001.0
2006-08-02 06:34:00,1.44705,1.44711,1.44693,1.44711,210400000.0
2006-08-02 06:35:00,1.44689,1.4471,1.44685,1.44708,159400001.0
2006-08-02 06:36:00,1.44711,1.44736,1.44711,1.4473,72600000.0
2006-08-02 06:37:00,1.44735,1.44743,1.44732,1.44737,220700001.0
2006-08-02 06:38:00,1.44748,1.44774,1.44748,1.4475,169900002.0
2006-08-02 06:39:00,1.44751,1.44755,1.44744,1.44755,44800001.0
2006-08-02 06:40:00,1.44755,1.44768,1.44747,1.44753,129400002.0
2006-08-02 06:41:00,1.44749,1.44757,1.44743,1.44754,190400001.0
2006-08-02 06:42:00,1.44769,1.44772,1.44749,1.44759,303000000.0
2006-08-02 06:43:00,1.44777,1.44785,1.44772,1.4478,158700001.0
2006-08-02 06:44:00,1.44782,1.44782,1.44767,1.44772,346000000.0
2006-08-02 06:45:00,1.44776,1.4478,1.44763,1.44772,244700000.0
2006-08-02 06:46:00,1.44764,1.44771,1.44757,1.44764,239400000.0
2006-08-02 06:47:00,1.44761,1.44765,1.44745,1.44758,236200002.0
2006-08-02 06:48:00,1.4474,1.44763,1.44738,1.44753,30200000.0
2006-08-02 06:49:00,1.4475,1.44778,1.44746,1.44761,284500001.0
2006-08-02 06:50:00,1.44774,1.44781,1.44766,1.44772,39800000.0
2006-08-02 06:51:00,1.44786,1.44786,1.44745,1.44774,34300000.0
2006-08-02 06:52:00,1.44764,1.4478,1.44764,1.44765,229800002.0
2006-08-02 06:53:00,1.44767,1.4479,1.44765,1.44765,299100002.0
2006-08-02 06:54:00,1.44762,1.44782,1.44743,1.44758,426700001.0
2006-08-02 06:55:00,1.44759,1.44765,1.44746,1.44762,330800000.0
2006-08-02 06:56:00,1.44777,1.44777,1.44766,1.44766,30200000.0
2006-08-02 06:57:00,1.4476,1.44772,1.4476,1.44769,67000000.0
2006-08-02 06:58:00,1.44748,1.44753,1.44729,1.44748,218600000.0
2006-08-02 06:59:00,1.44749,1.44772,1.44739,1.44755,316200001.0
2006-08-02 07:00:00,1.44773,1.44776,1.44761,1.44763,126100000.0
2006-08-02 07:01:00,1.44743,1.44758,1.44743,1.44756,284400000.0
2006-08-02 07:02:00,1.44753,1.44768,1.44743,1.44753,401800001.0
2006-08-02 07:03:00,1.44769,1.44784,1.44765,1.44773,147300000.0
2006-08-02 07:04:00,1.44769,1.44786,1.44764,1.44776,389500001.0
2006-08-02 07:05:00,1.44788,1.44788,1.44772,1.44778,122300000.0
2006-08-02 07:06:00,1.44783,1.44797,1.44775,1.44785,205600001.0
2006-08-02 07:07:00,1.44786,1.44786,1.44766,1.44778,228900000.0
2006-08-02 07:08:00,1.4478,1.4479,1.44765,1.44775,289300000.0
2006-08-02 07:09:00,1.4478,1.44788,1.44771,1.44771,164200000.0
2006-08-02 07:10:00,1.44788,1.44795,1.44776,1.44777,416900000.0
2006-08-02 07:11:00,1.44777,1.44781,1.44768,1.44779,334900000.0
2006-08-02 07:12:00,1.44769,1.4478,1.44761,1.4478,318100001.0
2006-08-02 07:13:00,1.44779,1.44802,1.44762,1.44802,290800000.0
2006-08-02 07:14:00,1.44803,1.44803,1.44789,1.44792,503300000.0
2006-08-02 07:15:00,1.44817,1.4483,1.44782,1.4483,291200001.0
2006-08-02 07:16:00,1.44823,1.44833,1.44818,1.4483,210300000.0
2006-08-02 07:17:00,1.44823,1.44828,1.44805,1.44806,215800000.0
2006-08-02 07:18:00,1.44807,1.44831,1.44797,1.44826,431000000.0
2006-08-02 07:19:00,1.44812,1.44828,1.448,1.44825,292800000.0
2006-08-02 07:20:00,1.4482,1.44831,1.44806,1.4482,450700000.0
2006-08-02 07:21:00,1.4481,1.44823,1.44803,1.44805,279900000.0
2006-08-02 07:22:00,1.44815,1.44831,1.4481,1.44823,327500001.0
2006-08-02 07:23:00,1.44826,1.44841,1.44808,1.44825,430900001.0
2006-08-02 07:24:00,1.44816,1.44828,1.44808,1.44813,312100001.0
2006-08-02 07:25:00,1.44809,1.44819,1.44797,1.44819,340400001.0
2006-08-02 07:26:00,1.44827,1.44836,1.44815,1.44825,283300001.0
2006-08-02 07:27:00,1.4482,1.44831,1.44806,1.44828,173000002.0
2006-08-02 07:28:00,1.44819,1.44819,1.44797,1.448,260000001.0
2006-08-02 07:29:00,1.44792,1.44802,1.44777,1.44777,215800001.0
2006-08-02 07:30:00,1.44783,1.44801,1.44779,1.44789,558800000.0
2006-08-02 07:31:00,1.44794,1.44813,1.44789,1.44796,271500000.0
2006-08-02 07:32:00,1.44797,1.44811,1.44787,1.44795,506000003.0
2006-08-02 07:33:00,1.44813,1.44835,1.44809,1.44812,472500000.0
2006-08-02 07:34:00,1.4483,1.44839,1.44818,1.44832,251600000.0
2006-08-02 07:35:00,1.44835,1.44858,1.44833,1.44838,262700001.0
2006-08-02 07:36:00,1.44836,1.4485,1.44823,1.44837,436700000.0
2006-08-02 07:37:00,1.4483,1.44847,1.44823,1.44835,186700000.0
2006-08-02 07:38:00,1.44829,1.44847,1.44829,1.44842,16400000.0
2006-08-02 07:39:00,1.44821,1.44831,1.44811,1.44826,447800001.0
2006-08-02 07:40:00,1.44824,1.44826,1.44798,1.44808,333300000.0
2006-08-02 07:41:00,1.44815,1.44839,1.4481,1.44835,573000002.0
2006-08-02 07:42:00,1.44841,1.44853,1.44832,1.44848,361500002.0
2006-08-02 07:43:00,1.44833,1.44854,1.44826,1.44833,202400001.0
2006-08-02 07:44:00,1.44832,1.44834,1.44803,1.44815,384400001.0
2006-08-02 07:45:00,1.44818,1.44833,1.44809,1.4481,382700002.0
2006-08-02 07:46:00,1.44802,1.44812,1.44784,1.44787,467000002.0
2006-08-02 07:47:00,1.44803,1.44821,1.44777,1.44784,666100000.0
2006-08-02 07:48:00,1.4478,1.44803,1.44763,1.44783,739300002.0
2006-08-02 07:49:00,1.44793,1.44808,1.44773,1.44801,694500002.0
2006-08-02 07:50:00,1.44788,1.44809,1.44774,1.44778,576800001.0
2006-08-02 07:51:00,1.44793,1.44798,1.44769,1.44791,609500002.0
2006-08-02 07:52:00,1.4478,1.44805,1.44779,1.44795,456200002.0
2006-08-02 07:53:00,1.44789,1.44847,1.44789,1.44847,511500000.0
2006-08-02 07:54:00,1.44852,1.44869,1.44845,1.44847,373200000.0
2006-08-02 07:55:00,1.44851,1.44869,1.44837,1.44842,379400001.0
2006-08-02 07:56:00,1.44828,1.44859,1.44821,1.44843,695900001.0
2006-08-02 07:57:00,1.44853,1.44869,1.4483,1.44836,576600001.0
2006-08-02 07:58:00,1.44839,1.44852,1.4483,1.44833,694300001.0
2006-08-02 07:59:00,1.44837,1.44857,1.44822,1.44835,424200000.0
2006-08-02 08:00:00,1.4484,1.44847,1.44821,1.44823,381400001.0
2006-08-02 08:01:00,1.44807,1.44862,1.44798,1.44825,513900003.0
2006-08-02 08:02:00,1.44826,1.44841,1.44819,1.44837,238000001.0
2006-08-02 08:03:00,1.44834,1.44856,1.44817,1.44828,431700001.0
2006-08-02 08:04:00,1.44828,1.44853,1.44821,1.44853,393600001.0
2006-08-02 08:05:00,1.44853,1.44853,1.44811,1.44811,317900000.0
2006-08-02 08:06:00,1.44826,1.44826,1.44781,1.44805,750000000.0
2006-08-02 08:07:00,1.448,1.4483,1.44785,1.44795,453100000.0
2006-08-02 08:08:00,1.44785,1.44806,1.44776,1.44791,453300001.0
2006-08-02 08:09:00,1.44788,1.44805,1.44775,1.44785,568300001.0
2006-08-02 08:10:00,1.44808,1.44862,1.44806,1.44832,620600001.0
2006-08-02 08:11:00,1.44818,1.44845,1.44817,1.4483,291600000.0
2006-08-02 08:12:00,1.4483,1.44861,1.44828,1.44838,369700000.0
2006-08-02 08:13:00,1.44835,1.44851,1.44817,1.44842,225900002.0
2006-08-02 08:14:00,1.44843,1.4487,1.44842,1.44842,89600000.0
2006-08-02 08:15:00,1.44838,1.44848,1.44828,1.44835,304000001.0
2006-08-02 08:16:00,1.44842,1.44843,1.44818,1.44818,289900000.0
2006-08-02 08:17:00,1.44815,1.44832,1.44804,1.44812,251100000.0
2006-08-02 08:18:00,1.44816,1.44844,1.44815,1.44827,200400001.0
2006-08-02 08:19:00,1.44828,1.44838,1.4482,1.4483,305700000.0
2006-08-02 08:20:00,1.44822,1.44827,1.44805,1.44812,298300000.0
2006-08-02 08:21:00,1.44803,1.44835,1.44798,1.44818,515100002.0
2006-08-02 08:22:00,1.44813,1.44828,1.44807,1.44821,369200001.0
2006-08-02 08:23:00,1.44816,1.44824,1.44803,1.44803,328700005.0
2006-08-02 08:24:00,1.44807,1.44829,1.44799,1.4481,459900002.0
2006-08-02 08:25:00,1.44813,1.44813,1.44782,1.44789,598600003.0
2006-08-02 08:26:00,1.4479,1.44815,1.44782,1.448,344200001.0
2006-08-02 08:27:00,1.44805,1.44808,1.44767,1.44785,362200001.0
2006-08-02 08:28:00,1.44787,1.44814,1.44783,1.44814,543900001.0
2006-08-02 08:29:00,1.44809,1.44821,1.44796,1.44801,441500001.0
2006-08-02 08:30:00,1.44795,1.44815,1.44782,1.44803,432900000.0
2006-08-02 08:31:00,1.44824,1.44857,1.44823,1.44851,279700000.0
2006-08-02 08:32:00,1.44847,1.44862,1.44831,1.44853,302900001.0
2006-08-02 08:33:00,1.44847,1.44847,1.44818,1.44837,182900000.0
2006-08-02 08:34:00,1.44845,1.44865,1.44833,1.44838,681200004.0
2006-08-02 08:35:00,1.44843,1.44866,1.44842,1.44857,477800001.0
2006-08-02 08:36:00,1.44864,1.44923,1.44854,1.44901,437100001.0
2006-08-02 08:37:00,1.44891,1.44911,1.44878,1.4489,316500000.0
2006-08-02 08:38:00,1.44881,1.44881,1.44851,1.44869,422300001.0
2006-08-02 08:39:00,1.44867,1.44878,1.44841,1.4486,529000000.0
2006-08-02 08:40:00,1.44858,1.449,1.44858,1.44872,313900002.0
2006-08-02 08:41:00,1.44889,1.44894,1.44855,1.44879,465100001.0
2006-08-02 08:42:00,1.44887,1.44889,1.44856,1.44866,480300000.0
2006-08-02 08:43:00,1.44873,1.44889,1.44856,1.44869,266300000.0
2006-08-02 08:44:00,1.44869,1.44877,1.44852,1.44864,466200002.0
2006-08-02 08:45:00,1.44875,1.44904,1.44856,1.44884,692900001.0
2006-08-02 08:46:00,1.44885,1.44896,1.44861,1.44875,709100000.0
2006-08-02 08:47:00,1.44884,1.44899,1.44875,1.44888,535100003.0
2006-08-02 08:48:00,1.44876,1.44901,1.44868,1.44883,349500001.0
2006-08-02 08:49:00,1.44875,1.44889,1.44858,1.44858,478700003.0
2006-08-02 08:50:00,1.44871,1.44882,1.44852,1.44864,549900002.0
2006-08-02 08:51:00,1.44866,1.4488,1.44839,1.4485,590200002.0
2006-08-02 08:52:00,1.44852,1.44871,1.44839,1.4484,532000002.0
2006-08-02 08:53:00,1.44847,1.44886,1.44834,1.44873,468900000.0
2006-08-02 08:54:00,1.44876,1.44899,1.44866,1.44885,678000000.0
2006-08-02 08:55:00,1.44887,1.44905,1.44871,1.44872,584500002.0
2006-08-02 08:56:00,1.44885,1.44916,1.44878,1.44892,564700001.0
2006-08-02 08:57:00,1.44895,1.44925,1.44885,1.44902,516800002.0
2006-08-02 08:58:00,1.44916,1.44942,1.44908,1.44929,488400002.0
2006-08-02 08:59:00,1.44935,1.44952,1.44926,1.44927,288000001.0
2006-08-02 09:00:00,1.44937,1.44957,1.44924,1.44937,453000000.0
2006-08-02 09:01:00,1.44928,1.4496,1.44928,1.44949,414300000.0
2006-08-02 09:02:00,1.44955,1.44975,1.44941,1.44941,681400003.0
2006-08-02 09:03:00,1.44945,1.44945,1.44913,1.44918,577000001.0
2006-08-02 09:04:00,1.44925,1.44946,1.44907,1.44917,662400001.0
2006-08-02 09:05:00,1.44898,1.44921,1.44884,1.44888,611500000.0
2006-08-02 09:06:00,1.44857,1.4488,1.44835,1.44848,596100000.0
2006-08-02 09:07:00,1.44846,1.44872,1.44834,1.4486,336300001.0
2006-08-02 09:08:00,1.44844,1.44844,1.44798,1.44824,205000000.0
2006-08-02 09:09:00,1.44824,1.44835,1.44813,1.44834,294200001.0
2006-08-02 09:10:00,1.44832,1.44842,1.44817,1.4482,345900000.0
2006-08-02 09:11:00,1.44823,1.44882,1.44822,1.44844,583700002.0
2006-08-02 09:12:00,1.44858,1.44883,1.44847,1.44849,462700001.0
2006-08-02 09:13:00,1.44855,1.44879,1.44852,1.44855,500600001.0
2006-08-02 09:14:00,1.44853,1.44875,1.44849,1.44861,309500000.0
2006-08-02 09:15:00,1.44844,1.44844,1.44809,1.44816,420800000.0
2006-08-02 09:16:00,1.44797,1.44845,1.44797,1.44831,527200001.0
2006-08-02 09:17:00,1.44837,1.44884,1.44837,1.44865,545500000.0
2006-08-02 09:18:00,1.4487,1.44911,1.4487,1.44911,190500000.0
2006-08-02 09:19:00,1.4492,1.44934,1.44899,1.44916,527200000.0
2006-08-02 09:20:00,1.44915,1.44928,1.449,1.449,273400000.0
2006-08-02 09:21:00,1.4488,1.44888,1.44868,1.44885,313800000.0
2006-08-02 09:22:00,1.44884,1.44891,1.44871,1.44876,324400001.0
2006-08-02 09:23:00,1.44879,1.44879,1.4485,1.44856,338100000.0
2006-08-02 09:24:00,1.44859,1.44859,1.44815,1.44823,285300000.0
2006-08-02 09:25:00,1.44813,1.44821,1.44805,1.44811,441700000.0
2006-08-02 09:26:00,1.4478,1.44822,1.44778,1.44802,521300000.0
2006-08-02 09:27:00,1.44807,1.44836,1.44807,1.44812,450900002.0
2006-08-02 09:28:00,1.44811,1.44827,1.44797,1.44816,491400002.0
2006-08-02 09:29:00,1.44819,1.44835,1.44809,1.44826,419600004.0
2006-08-02 09:30:00,1.44821,1.44843,1.44795,1.44809,720100001.0
2006-08-02 09:31:00,1.44797,1.4484,1.4479,1.44813,410300001.0
2006-08-02 09:32:00,1.44803,1.44817,1.44788,1.44811,368900001.0
2006-08-02 09:33:00,1.44819,1.4483,1.44812,1.44814,260600003.0
2006-08-02 09:34:00,1.44817,1.44819,1.44797,1.44801,457000001.0
2006-08-02 09:35:00,1.44796,1.44816,1.44792,1.4481,315000002.0
2006-08-02 09:36:00,1.44821,1.44844,1.44811,1.44811,422700000.0
2006-08-02 09:37:00,1.44795,1.44795,1.44742,1.44745,407200000.0
2006-08-02 09:38:00,1.44721,1.44749,1.44721,1.44737,404100001.0
2006-08-02 09:39:00,1.44692,1.44718,1.44689,1.44701,458100002.0
2006-08-02 09:40:00,1.44695,1.44695,1.44664,1.44681,427400002.0
2006-08-02 09:41:00,1.44692,1.44714,1.44674,1.44696,432200001.0
2006-08-02 09:42:00,1.44702,1.44714,1.44688,1.44701,512600001.0
2006-08-02 09:43:00,1.44714,1.44729,1.44708,1.44722,262500000.0
2006-08-02 09:44:00,1.44723,1.44741,1.44711,1.44711,453100000.0
2006-08-02 09:45:00,1.44727,1.44739,1.44714,1.44739,539300000.0
2006-08-02 09:46:00,1.44734,1.44752,1.44731,1.44747,304900000.0
2006-08-02 09:47:00,1.44755,1.44791,1.44755,1.44781,409400001.0
2006-08-02 09:48:00,1.44782,1.44791,1.44759,1.4478,322500001.0
2006-08-02 09:49:00,1.44777,1.44792,1.44753,1.44783,525700000.0
2006-08-02 09:50:00,1.44771,1.44787,1.44766,1.44776,458100000.0
2006-08-02 09:51:00,1.44773,1.44794,1.44761,1.44774,513100001.0
2006-08-02 09:52:00,1.44767,1.44778,1.44751,1.44766,463700000.0
2006-08-02 09:53:00,1.44765,1.4478,1.4476,1.44761,321400000.0
2006-08-02 09:54:00,1.44763,1.44782,1.44745,1.44775,560300001.0
2006-08-02 09:55:00,1.44768,1.44777,1.44746,1.44761,601500003.0
2006-08-02 09:56:00,1.44751,1.44751,1.44715,1.44715,401100001.0
2006-08-02 09:57:00,1.44725,1.44732,1.4471,1.44715,593200001.0
2006-08-02 09:58:00,1.44727,1.4474,1.44712,1.4472,752400003.0
2006-08-02 09:59:00,1.44733,1.44759,1.44712,1.44742,652200000.0
2006-08-02 10:00:00,1.44741,1.44752,1.44722,1.4473,245600000.0
2006-08-02 10:01:00,1.44745,1.44764,1.44714,1.44723,665800000.0
2006-08-02 10:02:00,1.44739,1.44758,1.44726,1.44733,629000000.0
2006-08-02 10:03:00,1.44719,1.44736,1.44709,1.44736,395400000.0
2006-08-02 10:04:00,1.4474,1.44768,1.44703,1.44754,432000002.0
2006-08-02 10:05:00,1.44728,1.44747,1.44718,1.44733,411800000.0
2006-08-02 10:06:00,1.44707,1.44731,1.44694,1.44718,535200000.0
2006-08-02 10:07:00,1.44702,1.4473,1.447,1.44722,555600000.0
2006-08-02 10:08:00,1.4472,1.44746,1.4472,1.44741,567800005.0
2006-08-02 10:09:00,1.44749,1.44751,1.44714,1.44751,469500000.0
2006-08-02 10:10:00,1.44749,1.44756,1.44744,1.44752,384000001.0
2006-08-02 10:11:00,1.44754,1.44763,1.44745,1.44763,385000001.0
2006-08-02 10:12:00,1.44763,1.44768,1.44748,1.44757,496100001.0
2006-08-02 10:13:00,1.4477,1.4477,1.44748,1.44756,494700001.0
2006-08-02 10:14:00,1.44754,1.44758,1.44729,1.44739,543400002.0
2006-08-02 10:15:00,1.44746,1.44765,1.44735,1.44746,455800001.0
2006-08-02 10:16:00,1.44748,1.4476,1.44728,1.44757,391700001.0
2006-08-02 10:17:00,1.4475,1.4475,1.44694,1.44696,338000000.0
2006-08-02 10:18:00,1.44699,1.44711,1.44684,1.44684,385100000.0
2006-08-02 10:19:00,1.44692,1.44692,1.44653,1.44664,322400000.0
2006-08-02 10:20:00,1.44671,1.44692,1.44659,1.44669,501100000.0
2006-08-02 10:21:00,1.44666,1.44679,1.44648,1.44667,416600001.0
2006-08-02 10:22:00,1.44673,1.44693,1.44665,1.44671,344300000.0
2006-08-02 10:23:00,1.44659,1.44695,1.44659,1.4468,535500002.0
2006-08-02 10:24:00,1.44687,1.44695,1.44669,1.4469,436800001.0
2006-08-02 10:25:00,1.447,1.447,1.44673,1.44691,405100000.0
2006-08-02 10:26:00,1.44685,1.44706,1.44662,1.44685,551000002.0
2006-08-02 10:27:00,1.44681,1.44699,1.44679,1.44694,494100000.0
2006-08-02 10:28:00,1.4469,1.44694,1.44663,1.44677,764000002.0
2006-08-02 10:29:00,1.44672,1.44679,1.44652,1.44653,504700000.0
2006-08-02 10:30:00,1.44652,1.44672,1.44629,1.44637,670700002.0
2006-08-02 10:31:00,1.44604,1.4463,1.44586,1.44595,531900000.0
2006-08-02 10:32:00,1.44581,1.44629,1.44581,1.44602,570300001.0
2006-08-02 10:33:00,1.44622,1.44624,1.44585,1.44601,493600002.0
2006-08-02 10:34:00,1.44587,1.44587,1.44517,1.44551,370600001.0
2006-08-02 10:35:00,1.44555,1.44621,1.44555,1.44598,503600001.0
2006-08-02 10:36:00,1.44606,1.4463,1.44594,1.44622,500100000.0
2006-08-02 10:37:00,1.44647,1.44647,1.4461,1.44645,523700002.0
2006-08-02 10:38:00,1.44655,1.44655,1.44599,1.44613,532700003.0
2006-08-02 10:39:00,1.44617,1.44632,1.44597,1.44628,502100000.0
2006-08-02 10:40:00,1.44611,1.44627,1.44598,1.44607,364400002.0
2006-08-02 10:41:00,1.44587,1.44614,1.44569,1.44593,612200000.0
2006-08-02 10:42:00,1.446,1.446,1.44577,1.44591,417800000.0
2006-08-02 10:43:00,1.44581,1.44584,1.44545,1.44553,451300002.0
2006-08-02 10:44:00,1.4459,1.44609,1.44562,1.446,512500000.0
2006-08-02 10:45:00,1.44613,1.44643,1.44605,1.44612,538200003.0
2006-08-02 10:46:00,1.44597,1.44601,1.44574,1.44577,288300000.0
2006-08-02 10:47:00,1.44582,1.44592,1.44572,1.44577,417600003.0
2006-08-02 10:48:00,1.44578,1.44589,1.44554,1.44554,519200001.0
2006-08-02 10:49:00,1.44558,1.44584,1.44552,1.44569,386200000.0
2006-08-02 10:50:00,1.4457,1.44601,1.44556,1.44587,548800001.0
2006-08-02 10:51:00,1.44571,1.44606,1.44571,1.44588,447400001.0
2006-08-02 10:52:00,1.44594,1.44598,1.44576,1.44586,322400001.0
2006-08-02 10:53:00,1.44568,1.44596,1.44568,1.44575,408100002.0
2006-08-02 10:54:00,1.4458,1.44595,1.44567,1.44578,412900002.0
2006-08-02 10:55:00,1.44585,1.44589,1.44558,1.44572,423800000.0
2006-08-02 10:56:00,1.44578,1.44589,1.44542,1.44572,493600003.0
2006-08-02 10:57:00,1.44576,1.44598,1.44558,1.44571,365600000.0
2006-08-02 10:58:00,1.44543,1.44544,1.44514,1.4452,502000001.0
2006-08-02 10:59:00,1.44473,1.44518,1.44472,1.44478,825500001.0
2006-08-02 11:00:00,1.44482,1.44485,1.4445,1.4445,492500001.0
2006-08-02 11:01:00,1.44455,1.44504,1.44455,1.44496,545600000.0
2006-08-02 11:02:00,1.44495,1.44511,1.44472,1.44477,595600001.0
2006-08-02 11:03:00,1.44473,1.4449,1.44449,1.44459,264500000.0
2006-08-02 11:04:00,1.4447,1.44482,1.44441,1.44468,553100001.0
2006-08-02 11:05:00,1.44479,1.44519,1.44479,1.44485,448000000.0
2006-08-02 11:06:00,1.4448,1.445,1.44455,1.44489,621800000.0
2006-08-02 11:07:00,1.44485,1.4449,1.44433,1.44458,277400001.0
2006-08-02 11:08:00,1.44457,1.44478,1.44453,1.44459,330300001.0
2006-08-02 11:09:00,1.44454,1.44465,1.44403,1.44403,419800002.0
2006-08-02 11:10:00,1.44409,1.44481,1.44396,1.44481,554300002.0
2006-08-02 11:11:00,1.44458,1.44494,1.44456,1.44481,599300002.0
2006-08-02 11:12:00,1.44485,1.44515,1.44484,1.44504,496600000.0
2006-08-02 11:13:00,1.4451,1.44511,1.44491,1.44496,363200000.0
2006-08-02 11:14:00,1.44503,1.44523,1.44495,1.44507,481900000.0
2006-08-02 11:15:00,1.44523,1.4453,1.44505,1.44513,472800000.0
2006-08-02 11:16:00,1.44513,1.44517,1.4449,1.44503,428600001.0
2006-08-02 11:17:00,1.44503,1.44556,1.44503,1.44535,453200001.0
2006-08-02 11:18:00,1.44549,1.44555,1.44526,1.44538,386500002.0
2006-08-02 11:19:00,1.44527,1.44535,1.44489,1.44514,405700001.0
2006-08-02 11:20:00,1.44516,1.44544,1.44504,1.44504,648100001.0
2006-08-02 11:21:00,1.44521,1.44528,1.44477,1.44495,531900002.0
2006-08-02 11:22:00,1.44458,1.44512,1.44453,1.44484,596200002.0
2006-08-02 11:23:00,1.44482,1.44514,1.44481,1.445,497100002.0
2006-08-02 11:24:00,1.44519,1.44532,1.44508,1.44524,438100002.0
2006-08-02 11:25:00,1.44543,1.44543,1.44515,1.44521,421400001.0
2006-08-02 11:26:00,1.44513,1.44521,1.4449,1.44517,575200001.0
2006-08-02 11:27:00,1.44533,1.44556,1.4452,1.44543,572900000.0
2006-08-02 11:28:00,1.44571,1.44571,1.4454,1.44563,315600000.0
2006-08-02 11:29:00,1.44559,1.44573,1.44534,1.44551,545600002.0
2006-08-02 11:30:00,1.44552,1.44586,1.4455,1.44558,454300001.0
2006-08-02 11:31:00,1.44551,1.44574,1.44543,1.44559,625700001.0
2006-08-02 11:32:00,1.44567,1.44593,1.44559,1.44576,406300001.0
2006-08-02 11:33:00,1.44575,1.44583,1.4456,1.44563,523000001.0
2006-08-02 11:34:00,1.44564,1.44571,1.44536,1.44543,592200000.0
2006-08-02 11:35:00,1.44569,1.44598,1.44559,1.44561,589600000.0
2006-08-02 11:36:00,1.4454,1.44545,1.44504,1.44504,451800002.0
2006-08-02 11:37:00,1.44496,1.44521,1.44487,1.44503,437900000.0
2006-08-02 11:38:00,1.44506,1.44506,1.44477,1.44489,554800001.0
2006-08-02 11:39:00,1.44498,1.445,1.44466,1.44476,628900002.0
2006-08-02 11:40:00,1.4447,1.44494,1.44431,1.44461,678000001.0
2006-08-02 11:41:00,1.44467,1.44507,1.44457,1.44468,725900000.0
2006-08-02 11:42:00,1.44474,1.44488,1.4445,1.4446,603100002.0
2006-08-02 11:43:00,1.44455,1.44472,1.44452,1.44454,571300000.0
2006-08-02 11:44:00,1.44467,1.44477,1.44439,1.4445,607500000.0
2006-08-02 11:45:00,1.44468,1.44476,1.44448,1.44468,610100002.0
2006-08-02 11:46:00,1.44468,1.44475,1.44455,1.44464,599900002.0
2006-08-02 11:47:00,1.44456,1.44479,1.44441,1.44462,484500002.0
2006-08-02 11:48:00,1.44457,1.44471,1.44442,1.44452,597800002.0
2006-08-02 11:49:00,1.44466,1.44488,1.44459,1.44475,423900000.0
2006-08-02 11:50:00,1.44473,1.44513,1.44473,1.44513,403300000.0
2006-08-02 11:51:00,1.44513,1.44529,1.44502,1.44528,147000000.0
2006-08-02 11:52:00,1.44521,1.44549,1.44521,1.44526,237500000.0
2006-08-02 11:53:00,1.4452,1.44544,1.44516,1.44517,237300001.0
2006-08-02 11:54:00,1.44528,1.4455,1.4452,1.44536,366000001.0
2006-08-02 11:55:00,1.44542,1.44549,1.44521,1.44521,474100000.0
2006-08-02 11:56:00,1.44515,1.44537,1.44491,1.4452,431300000.0
2006-08-02 11:57:00,1.44527,1.44543,1.44508,1.44531,480100001.0
2006-08-02 11:58:00,1.44537,1.44547,1.44517,1.44522,476900002.0
2006-08-02 11:59:00,1.44525,1.44537,1.44499,1.44513,438000002.0
2006-08-02 12:00:00,1.44522,1.44531,1.44499,1.44504,520800001.0
2006-08-02 12:01:00,1.44498,1.4453,1.44496,1.44511,431800001.0
2006-08-02 12:02:00,1.4451,1.44547,1.44508,1.44547,388200002.0
2006-08-02 12:03:00,1.44558,1.44558,1.44528,1.44531,364800001.0
2006-08-02 12:04:00,1.44513,1.44545,1.44501,1.44501,359200000.0
2006-08-02 12:05:00,1.44512,1.44512,1.44474,1.44474,338000001.0
2006-08-02 12:06:00,1.44478,1.44506,1.44473,1.44492,389600002.0
2006-08-02 12:07:00,1.44501,1.44507,1.44477,1.44495,369400000.0
2006-08-02 12:08:00,1.44499,1.44513,1.44479,1.4451,504700001.0
2006-08-02 12:09:00,1.44515,1.44521,1.44488,1.44511,399100001.0
2006-08-02 12:10:00,1.44508,1.44515,1.44486,1.44501,336600000.0
2006-08-02 12:11:00,1.44495,1.44511,1.44485,1.4449,270200000.0
2006-08-02 12:12:00,1.4449,1.44506,1.44483,1.44497,230700001.0
2006-08-02 12:13:00,1.44489,1.44505,1.4448,1.44502,486400001.0
2006-08-02 12:14:00,1.44505,1.44511,1.4448,1.44508,646400002.0
2006-08-02 12:15:00,1.44514,1.44539,1.4451,1.44527,313000001.0
2006-08-02 12:16:00,1.44528,1.44546,1.44519,1.44543,433300002.0
2006-08-02 12:17:00,1.44544,1.44547,1.44539,1.44544,198300000.0
2006-08-02 12:18:00,1.44539,1.44539,1.44489,1.44522,298800000.0
2006-08-02 12:19:00,1.44525,1.44526,1.44499,1.44511,455900000.0
2006-08-02 12:20:00,1.44512,1.44522,1.44496,1.4451,420000001.0
2006-08-02 12:21:00,1.44514,1.44523,1.44496,1.44507,386400001.0
2006-08-02 12:22:00,1.44508,1.44518,1.44493,1.445,328100000.0
2006-08-02 12:23:00,1.44494,1.44509,1.44489,1.44501,397000000.0
2006-08-02 12:24:00,1.44488,1.44524,1.44481,1.44492,632500001.0
2006-08-02 12:25:00,1.44506,1.44516,1.44478,1.44503,383600000.0
2006-08-02 12:26:00,1.44485,1.44502,1.44477,1.44484,450200001.0
2006-08-02 12:27:00,1.44483,1.44495,1.44465,1.44467,515900001.0
2006-08-02 12:28:00,1.44464,1.44485,1.44452,1.4447,506700000.0
2006-08-02 12:29:00,1.44462,1.44479,1.44444,1.44455,637900000.0
2006-08-02 12:30:00,1.44456,1.44471,1.44449,1.44471,580300001.0
2006-08-02 12:31:00,1.44479,1.44487,1.44454,1.44464,705400003.0
2006-08-02 12:32:00,1.44461,1.44483,1.44439,1.44443,607900000.0
2006-08-02 12:33:00,1.44452,1.44452,1.44416,1.44416,37700000.0
2006-08-02 12:34:00,1.44407,1.44446,1.44389,1.44397,681200004.0
2006-08-02 12:35:00,1.44413,1.44413,1.44375,1.44402,676800001.0
2006-08-02 12:36:00,1.44413,1.44425,1.44401,1.44409,381700000.0
2006-08-02 12:37:00,1.44423,1.44429,1.44407,1.44411,534800002.0
2006-08-02 12:38:00,1.4441,1.44427,1.44402,1.44412,678200003.0
2006-08-02 12:39:00,1.44412,1.44425,1.44391,1.44425,408900000.0
2006-08-02 12:40:00,1.44431,1.44445,1.44421,1.44444,458900000.0
2006-08-02 12:41:00,1.4445,1.44481,1.4445,1.44464,280600000.0
2006-08-02 12:42:00,1.44463,1.44482,1.44455,1.44466,371400000.0
2006-08-02 12:43:00,1.44463,1.44488,1.44458,1.44467,503700002.0
2006-08-02 12:44:00,1.44463,1.44479,1.44445,1.44468,434400001.0
2006-08-02 12:45:00,1.44473,1.44489,1.44444,1.44462,473600002.0
2006-08-02 12:46:00,1.44436,1.44442,1.44409,1.44422,481600000.0
2006-08-02 12:47:00,1.44429,1.44473,1.44429,1.44462,413600001.0
2006-08-02 12:48:00,1.44451,1.44469,1.44442,1.44451,468900001.0
2006-08-02 12:49:00,1.44451,1.44461,1.44436,1.44448,535300001.0
2006-08-02 12:50:00,1.44462,1.44492,1.4445,1.44458,488400004.0
2006-08-02 12:51:00,1.44465,1.44476,1.44443,1.44463,384100000.0
2006-08-02 12:52:00,1.44453,1.44468,1.44443,1.44458,343600000.0
2006-08-02 12:53:00,1.44462,1.44474,1.4445,1.44453,264600000.0
2006-08-02 12:54:00,1.44445,1.44462,1.44435,1.44454,432500002.0
2006-08-02 12:55:00,1.44469,1.44489,1.44458,1.44464,483300001.0
2006-08-02 12:56:00,1.4446,1.4448,1.44447,1.44458,414100001.0
2006-08-02 12:57:00,1.44467,1.44491,1.44452,1.44467,553300001.0
2006-08-02 12:58:00,1.44473,1.44482,1.44463,1.44477,289500001.0
2006-08-02 12:59:00,1.44466,1.44479,1.44436,1.44444,625000000.0
2006-08-02 13:00:00,1.44444,1.44454,1.44427,1.44454,206300000.0
2006-08-02 13:01:00,1.44451,1.44461,1.44413,1.44413,336800000.0
2006-08-02 13:02:00,1.44408,1.44434,1.44402,1.44434,408400004.0
2006-08-02 13:03:00,1.44436,1.44449,1.44424,1.44436,425900001.0
2006-08-02 13:04:00,1.44441,1.44449,1.44431,1.44436,282900000.0
2006-08-02 13:05:00,1.44436,1.44441,1.44431,1.44431,158000002.0
2006-08-02 13:06:00,1.44438,1.44448,1.44421,1.44436,389500001.0
2006-08-02 13:07:00,1.44431,1.44448,1.44431,1.44439,322200002.0
2006-08-02 13:08:00,1.44446,1.44446,1.44431,1.44436,149400000.0
2006-08-02 13:09:00,1.44436,1.44449,1.44421,1.44426,346600002.0
2006-08-02 13:10:00,1.44431,1.44436,1.44426,1.44428,134000000.0
2006-08-02 13:11:00,1.44431,1.44446,1.44416,1.44431,420500001.0
2006-08-02 13:12:00,1.44434,1.44436,1.4442,1.44427,315500000.0
2006-08-02 13:13:00,1.44425,1.44428,1.44415,1.44425,326200001.0
2006-08-02 13:14:00,1.44425,1.44433,1.4442,1.44425,339700000.0
2006-08-02 13:15:00,1.4442,1.4443,1.44403,1.44428,455700001.0
2006-08-02 13:16:00,1.44425,1.44433,1.4442,1.4442,107800001.0
2006-08-02 13:17:00,1.44427,1.44427,1.44415,1.44415,127200001.0
2006-08-02 13:18:00,1.4441,1.44438,1.4441,1.44435,308400000.0
2006-08-02 13:19:00,1.44415,1.44433,1.444,1.44425,303900000.0
2006-08-02 13:20:00,1.4442,1.44433,1.4441,1.44425,201700000.0
2006-08-02 13:21:00,1.44425,1.44428,1.4442,1.44425,169200000.0
2006-08-02 13:22:00,1.44425,1.44428,1.4441,1.44425,259800002.0
2006-08-02 13:23:00,1.44415,1.4443,1.44415,1.44425,253800001.0
2006-08-02 13:24:00,1.44425,1.4443,1.44425,1.44425,269200000.0
2006-08-02 13:25:00,1.44425,1.44432,1.4442,1.44425,156200001.0
2006-08-02 13:26:00,1.44425,1.44435,1.44415,1.44428,238700000.0
2006-08-02 13:27:00,1.4442,1.4443,1.44412,1.44415,304100000.0
2006-08-02 13:28:00,1.44418,1.4443,1.4441,1.44425,429000000.0
2006-08-02 13:29:00,1.44415,1.4443,1.444,1.44422,613200000.0
2006-08-02 13:30:00,1.44427,1.4443,1.44403,1.4442,576900005.0
2006-08-02 13:31:00,1.4442,1.44437,1.44405,1.4442,579600002.0
2006-08-02 13:32:00,1.4442,1.44435,1.44418,1.44433,249600002.0
2006-08-02 13:33:00,1.44425,1.44438,1.44415,1.4442,445700001.0
2006-08-02 13:34:00,1.44418,1.4443,1.44405,1.44415,285700000.0
2006-08-02 13:35:00,1.44422,1.44437,1.4441,1.4443,351100000.0
2006-08-02 13:36:00,1.44428,1.4443,1.4441,1.4442,491300001.0
2006-08-02 13:37:00,1.44415,1.4443,1.44415,1.4442,479900001.0
2006-08-02 13:38:00,1.4442,1.44438,1.44412,1.44415,391200000.0
2006-08-02 13:39:00,1.4427,1.4429,1.4427,1.4429,27000000.0
2006-08-02 13:40:00,1.4431,1.4435,1.4431,1.4432,27000000.0
2006-08-02 13:41:00,1.4435,1.4435,1.4432,1.4432,27000000.0
2006-08-02 13:42:00,1.4434,1.4439,1.4434,1.4438,27000000.0
2006-08-02 13:43:00,1.4436,1.4436,1.4436,1.4436,27000000.0
2006-08-02 13:44:00,1.4437,1.4438,1.4434,1.4434,27000000.0
2006-08-02 13:45:00,1.4433,1.4433,1.4433,1.4433,27000000.0
2006-08-02 13:46:00,1.4435,1.4438,1.4435,1.4437,27000000.0
2006-08-02 13:47:00,1.4436,1.4436,1.4433,1.4433,27000000.0
2006-08-02 13:48:00,1.4431,1.4431,1.4428,1.4428,27000000.0
2006-08-02 13:49:00,1.4429,1.4431,1.4429,1.4431,27000000.0
2006-08-02 13:50:00,1.443,1.443,1.443,1.443,27000000.0
2006-08-02 13:51:00,1.4432,1.4433,1.4432,1.4432,27000000.0
2006-08-02 13:52:00,1.4433,1.4434,1.4433,1.4434,27000000.0
2006-08-02 13:53:00,1.4436,1.4436,1.4434,1.4435,27000000.0
2006-08-02 13:54:00,1.4436,1.4436,1.4436,1.4436,27000000.0
2006-08-02 13:55:00,1.4435,1.4435,1.4435,1.4435,27000000.0
2006-08-02 13:56:00,1.4436,1.4437,1.4436,1.4436,27000000.0
2006-08-02 13:57:00,1.4435,1.4435,1.4433,1.4433,27000000.0
2006-08-02 13:58:00,1.4434,1.4436,1.4434,1.4436,27000000.0
2006-08-02 13:59:00,1.4435,1.4435,1.4435,1.4435,27000000.0
2006-08-02 14:00:00,1.4438,1.4438,1.4436,1.4436,27000000.0
2006-08-02 14:01:00,1.4438,1.4439,1.4436,1.4438,27000000.0
2006-08-02 14:02:00,1.4437,1.4437,1.4437,1.4437,27000000.0
2006-08-02 14:03:00,1.4438,1.4438,1.4437,1.4438,27000000.0
2006-08-02 14:04:00,1.4437,1.4437,1.4437,1.4437,27000000.0
2006-08-02 14:05:00,1.4438,1.4438,1.4436,1.4436,27000000.0
2006-08-02 14:07:00,1.4437,1.4438,1.4436,1.4438,27000000.0
2006-08-02 14:08:00,1.4437,1.4438,1.4436,1.4436,27000000.0
2006-08-02 14:09:00,1.4435,1.4436,1.4435,1.4436,27000000.0
2006-08-02 14:10:00,1.4437,1.4437,1.4437,1.4437,27000000.0
2006-08-02 14:11:00,1.4435,1.4436,1.4435,1.4435,27000000.0
2006-08-02 14:12:00,1.4434,1.4435,1.4433,1.4435,27000000.0
2006-08-02 14:13:00,1.4434,1.4435,1.4434,1.4435,27000000.0
2006-08-02 14:14:00,1.4438,1.4438,1.4436,1.4436,27000000.0
2006-08-02 14:15:00,1.4438,1.4448,1.4438,1.4448,27000000.0
2006-08-02 14:16:00,1.4447,1.4448,1.4447,1.4447,27000000.0
2006-08-02 14:17:00,1.4446,1.4446,1.4446,1.4446,27000000.0
2006-08-02 14:18:00,1.4445,1.4445,1.4442,1.4445,27000000.0
2006-08-02 14:19:00,1.4446,1.4446,1.4439,1.4439,27000000.0
2006-08-02 14:20:00,1.4438,1.4438,1.4431,1.4431,27000000.0
2006-08-02 14:21:00,1.4433,1.4433,1.4431,1.4431,27000000.0
2006-08-02 14:22:00,1.443,1.4433,1.443,1.4432,27000000.0
2006-08-02 14:23:00,1.4431,1.4431,1.4428,1.4428,27000000.0
2006-08-02 14:24:00,1.4429,1.4429,1.4427,1.4427,27000000.0
2006-08-02 14:25:00,1.4425,1.4425,1.4424,1.4424,27000000.0
2006-08-02 14:26:00,1.4423,1.4425,1.4423,1.4425,27000000.0
2006-08-02 14:27:00,1.4426,1.4427,1.4424,1.4424,27000000.0
2006-08-02 14:28:00,1.4425,1.4428,1.4422,1.4428,27000000.0
2006-08-02 14:29:00,1.4429,1.4436,1.4429,1.4435,27000000.0
2006-08-02 14:30:00,1.4436,1.4436,1.4433,1.4434,27000000.0
2006-08-02 14:31:00,1.4433,1.4434,1.4433,1.4434,27000000.0
2006-08-02 14:32:00,1.4433,1.4433,1.4431,1.4432,27000000.0
2006-08-02 14:33:00,1.4431,1.4433,1.4431,1.4433,27000000.0
2006-08-02 14:34:00,1.4434,1.4434,1.4434,1.4434,27000000.0
2006-08-02 14:35:00,1.4433,1.4435,1.4433,1.4435,27000000.0
2006-08-02 14:36:00,1.4432,1.4437,1.4432,1.4437,27000000.0
2006-08-02 14:37:00,1.4436,1.4436,1.4433,1.4433,27000000.0
2006-08-02 14:38:00,1.4432,1.4433,1.4431,1.4431,27000000.0
2006-08-02 14:39:00,1.44388,1.44394,1.44309,1.44312,27000000.0
2006-08-02 14:40:00,1.44327,1.44401,1.44327,1.4439,39200000.0
2006-08-02 14:41:00,1.44409,1.44424,1.44398,1.44423,35700000.0
2006-08-02 14:42:00,1.44407,1.44412,1.44349,1.44349,34600000.0
2006-08-02 14:43:00,1.44411,1.44432,1.44405,1.44413,58400000.0
2006-08-02 14:44:00,1.44406,1.44406,1.44377,1.44393,48200000.0
2006-08-02 14:45:00,1.4438,1.44392,1.44356,1.4437,57100000.0
2006-08-02 14:46:00,1.44376,1.44393,1.44366,1.44385,50300000.0
2006-08-02 14:47:00,1.44379,1.4439,1.44361,1.4439,24600000.0
2006-08-02 14:48:00,1.44384,1.44418,1.44379,1.44418,32800000.0
2006-08-02 14:49:00,1.44411,1.44421,1.44397,1.44397,44600000.0
2006-08-02 14:50:00,1.4438,1.44407,1.44366,1.44407,42000000.0
2006-08-02 14:51:00,1.4441,1.4441,1.44382,1.44395,47000000.0
2006-08-02 14:52:00,1.44395,1.44413,1.44392,1.44413,34200000.0
2006-08-02 14:53:00,1.44407,1.44415,1.44378,1.44394,32800000.0
2006-08-02 14:54:00,1.444,1.444,1.4438,1.4438,62900001.0
2006-08-02 14:55:00,1.444,1.4441,1.4439,1.4441,62900001.0
2006-08-02 14:56:00,1.444,1.444,1.4438,1.4438,62900001.0
2006-08-02 14:57:00,1.444,1.4442,1.4439,1.444,62900001.0
2006-08-02 14:58:00,1.4442,1.4445,1.4442,1.4445,62900001.0
2006-08-02 14:59:00,1.4444,1.4444,1.4444,1.4444,62900001.0
2006-08-02 15:00:00,1.4443,1.4443,1.444,1.444,62900001.0
2006-08-02 15:01:00,1.4439,1.444,1.4439,1.4439,62900001.0
2006-08-02 15:02:00,1.4442,1.4442,1.4438,1.4439,62900001.0
2006-08-02 15:03:00,1.444,1.444,1.4438,1.4439,62900001.0
2006-08-02 15:04:00,1.4441,1.4441,1.444,1.4441,62900001.0
2006-08-02 15:05:00,1.4439,1.444,1.4439,1.444,62900001.0
2006-08-02 15:06:00,1.4439,1.4441,1.4439,1.444,62900001.0
2006-08-02 15:07:00,1.4439,1.4441,1.4439,1.444,62900001.0
2006-08-02 15:08:00,1.4442,1.4442,1.4441,1.4441,62900001.0
2006-08-02 15:09:00,1.4439,1.4439,1.4437,1.4437,62900001.0
2006-08-02 15:10:00,1.4438,1.4438,1.4436,1.4437,62900001.0
2006-08-02 15:11:00,1.4441,1.4441,1.4439,1.4439,62900001.0
2006-08-02 15:12:00,1.444,1.4441,1.4438,1.4441,62900001.0
2006-08-02 15:13:00,1.444,1.444,1.444,1.444,62900001.0
2006-08-02 15:14:00,1.4444,1.4447,1.4444,1.4446,62900001.0
2006-08-02 15:15:00,1.4447,1.4447,1.4444,1.4444,62900001.0
2006-08-02 15:16:00,1.4446,1.4446,1.4444,1.4444,62900001.0
2006-08-02 15:17:00,1.44408,1.44418,1.44398,1.44413,62900001.0
2006-08-02 15:18:00,1.44405,1.44479,1.44393,1.4442,35600000.0
2006-08-02 15:19:00,1.44408,1.44408,1.44389,1.44389,30400000.0
2006-08-02 15:20:00,1.44432,1.44485,1.44346,1.44388,28400000.0
2006-08-02 15:21:00,1.44422,1.44424,1.44394,1.4441,25700000.0
2006-08-02 15:22:00,1.44425,1.44475,1.44425,1.44462,58600000.0
2006-08-02 15:23:00,1.44466,1.44486,1.44459,1.44466,28300000.0
2006-08-02 15:24:00,1.44454,1.44454,1.44419,1.44432,32600000.0
2006-08-02 15:25:00,1.44437,1.44452,1.44404,1.44404,37900000.0
2006-08-02 15:26:00,1.44422,1.44425,1.44397,1.44417,35200000.0
2006-08-02 15:27:00,1.44405,1.44405,1.44316,1.44324,41300000.0
2006-08-02 15:28:00,1.44293,1.44332,1.44275,1.4433,24400000.0
2006-08-02 15:29:00,1.44333,1.44338,1.44302,1.44302,40200000.0
2006-08-02 15:30:00,1.44325,1.44325,1.44287,1.44316,30400000.0
2006-08-02 15:31:00,1.4432,1.44328,1.44311,1.44311,45000000.0
2006-08-02 15:32:00,1.44317,1.4432,1.44297,1.4432,34800000.0
2006-08-02 15:33:00,1.44342,1.44354,1.44299,1.44321,45700000.0
2006-08-02 15:34:00,1.44302,1.44347,1.44302,1.44328,35400000.0
2006-08-02 15:35:00,1.44334,1.44334,1.44292,1.44292,37800000.0
2006-08-02 15:36:00,1.44324,1.44359,1.44322,1.44323,65100000.0
2006-08-02 15:37:00,1.44322,1.44336,1.44318,1.44331,40600000.0
2006-08-02 15:38:00,1.44314,1.44332,1.443,1.44332,50200001.0
2006-08-02 15:39:00,1.44346,1.44351,1.44319,1.44319,28000000.0
2006-08-02 15:40:00,1.44351,1.44357,1.44315,1.44316,48800001.0
2006-08-02 15:41:00,1.44335,1.44341,1.4429,1.44338,30000000.0
2006-08-02 15:42:00,1.44344,1.44345,1.44277,1.44298,23000000.0
2006-08-02 15:43:00,1.44295,1.44326,1.44286,1.44318,36800000.0
2006-08-02 15:44:00,1.44313,1.44332,1.44286,1.44327,31800000.0
2006-08-02 15:45:00,1.443,1.44312,1.44263,1.44303,43800000.0
2006-08-02 15:46:00,1.44317,1.44326,1.44284,1.4429,35800000.0
2006-08-02 15:47:00,1.44283,1.4431,1.44268,1.44295,47000000.0
2006-08-02 15:48:00,1.44288,1.44298,1.44266,1.4428,35200000.0
2006-08-02 15:49:00,1.44272,1.44282,1.44265,1.44279,59700000.0
2006-08-02 15:50:00,1.44267,1.44279,1.44267,1.44279,36300000.0
2006-08-02 15:51:00,1.44292,1.44296,1.4427,1.44275,26500000.0
2006-08-02 15:52:00,1.44253,1.44279,1.44238,1.44267,46600000.0
2006-08-02 15:53:00,1.44263,1.44299,1.44263,1.44284,40200000.0
2006-08-02 15:54:00,1.44295,1.44295,1.44272,1.4428,23800000.0
2006-08-02 15:55:00,1.44294,1.44306,1.44263,1.44287,34200000.0
2006-08-02 15:56:00,1.44286,1.4429,1.44246,1.44285,32900000.0
2006-08-02 15:57:00,1.44282,1.44314,1.44282,1.44299,46700001.0
2006-08-02 15:58:00,1.44316,1.44316,1.44297,1.44312,40000000.0
2006-08-02 15:59:00,1.44314,1.44314,1.44285,1.44285,84900000.0
2006-08-02 16:00:00,1.44306,1.44311,1.44249,1.44249,26200000.0
2006-08-02 16:01:00,1.44255,1.44276,1.44245,1.44251,24800000.0
2006-08-02 16:02:00,1.44239,1.44275,1.44221,1.44275,34100000.0
2006-08-02 16:03:00,1.44263,1.44288,1.44251,1.44272,41800000.0
2006-08-02 16:04:00,1.44259,1.44293,1.44255,1.44262,37400000.0
2006-08-02 16:05:00,1.44258,1.44293,1.44258,1.44293,44600001.0
2006-08-02 16:06:00,1.44302,1.44318,1.4428,1.44303,42600000.0
2006-08-02 16:07:00,1.44315,1.44339,1.44315,1.44322,42600000.0
2006-08-02 16:08:00,1.44333,1.44333,1.4429,1.44306,36700000.0
2006-08-02 16:09:00,1.443,1.44322,1.44286,1.44292,37400000.0
2006-08-02 16:10:00,1.44293,1.44302,1.44279,1.443,32100000.0
2006-08-02 16:11:00,1.44278,1.44314,1.44278,1.44302,26800000.0
2006-08-02 16:12:00,1.44265,1.44368,1.44261,1.44338,64600000.0
2006-08-02 16:13:00,1.44338,1.44338,1.44294,1.44312,29200000.0
2006-08-02 16:14:00,1.44307,1.4433,1.44265,1.44307,31600000.0
2006-08-02 16:15:00,1.44282,1.4431,1.44277,1.44277,48300000.0
2006-08-02 16:16:00,1.44261,1.44286,1.44257,1.44285,42800000.0
2006-08-02 16:17:00,1.44293,1.44328,1.44293,1.4431,23200000.0
2006-08-02 16:18:00,1.4431,1.4431,1.44265,1.44265,35200000.0
2006-08-02 16:19:00,1.44282,1.44282,1.44236,1.44244,35200000.0
2006-08-02 16:20:00,1.4423,1.44243,1.44214,1.44243,43200000.0
2006-08-02 16:21:00,1.44243,1.44243,1.44198,1.44216,53200000.0
2006-08-02 16:22:00,1.44213,1.44244,1.44207,1.44238,39600000.0
2006-08-02 16:23:00,1.44242,1.44242,1.44208,1.44221,32400000.0
2006-08-02 16:24:00,1.44235,1.44243,1.44174,1.44181,17200000.0
2006-08-02 16:25:00,1.44186,1.44186,1.44095,1.44148,35000000.0
2006-08-02 16:26:00,1.44176,1.44204,1.44157,1.44188,42000000.0
2006-08-02 16:27:00,1.44194,1.44225,1.44179,1.44179,31400000.0
2006-08-02 16:28:00,1.442,1.44206,1.44174,1.44178,46900000.0
2006-08-02 16:29:00,1.44169,1.44173,1.4413,1.44146,27000000.0
2006-08-02 16:30:00,1.44138,1.44143,1.44126,1.4414,60800000.0
2006-08-02 16:31:00,1.44139,1.44161,1.44133,1.4415,57400000.0
2006-08-02 16:32:00,1.44146,1.44146,1.44081,1.44116,35000000.0
2006-08-02 16:33:00,1.44118,1.44118,1.441,1.44112,27000000.0
2006-08-02 16:34:00,1.44139,1.44164,1.44112,1.44137,36000000.0
2006-08-02 16:35:00,1.44156,1.44187,1.44132,1.44187,28500000.0
2006-08-02 16:36:00,1.44173,1.44186,1.44155,1.44186,20400000.0
2006-08-02 16:37:00,1.442,1.44211,1.44167,1.44167,33600000.0
2006-08-02 16:38:00,1.44149,1.44171,1.44149,1.44158,38600000.0
2006-08-02 16:39:00,1.4416,1.44161,1.44148,1.4416,21000000.0
2006-08-02 16:40:00,1.44145,1.44154,1.44142,1.44154,56200001.0
2006-08-02 16:41:00,1.44104,1.44193,1.44104,1.44175,35600000.0
2006-08-02 16:42:00,1.4418,1.44224,1.4418,1.44204,29400000.0
2006-08-02 16:43:00,1.44207,1.44227,1.44204,1.44204,66700000.0
2006-08-02 16:44:00,1.44202,1.44209,1.44172,1.44198,49400000.0
2006-08-02 16:45:00,1.44183,1.44247,1.44183,1.44235,39400000.0
2006-08-02 16:46:00,1.44263,1.44276,1.44241,1.44246,60000000.0
2006-08-02 16:47:00,1.44239,1.44247,1.44206,1.44208,45900000.0
2006-08-02 16:48:00,1.44209,1.44225,1.4417,1.44204,40000000.0
2006-08-02 16:49:00,1.44197,1.44207,1.44182,1.44204,40000000.0
2006-08-02 16:50:00,1.44201,1.44207,1.44187,1.44194,39000000.0
2006-08-02 16:51:00,1.44199,1.44204,1.44181,1.44201,41800000.0
2006-08-02 16:52:00,1.44204,1.44205,1.44172,1.44184,49000001.0
2006-08-02 16:53:00,1.44188,1.4421,1.4417,1.44192,51200001.0
2006-08-02 16:54:00,1.44186,1.4419,1.44142,1.44157,32800000.0
2006-08-02 16:55:00,1.44153,1.44153,1.44096,1.44116,34000000.0
2006-08-02 16:56:00,1.4412,1.4413,1.44092,1.44092,48800000.0
2006-08-02 16:57:00,1.44081,1.4411,1.4407,1.4411,29600000.0
2006-08-02 16:58:00,1.44098,1.44113,1.44074,1.44077,46100000.0
2006-08-02 16:59:00,1.44099,1.44106,1.44024,1.44041,42400000.0
2006-08-02 17:00:00,1.43985,1.44094,1.43985,1.44093,52700000.0
2006-08-02 17:01:00,1.44092,1.44117,1.44082,1.44106,93000000.0
2006-08-02 17:02:00,1.44106,1.44118,1.44094,1.44098,38200000.0
2006-08-02 17:03:00,1.44093,1.44093,1.44036,1.44054,48200000.0
2006-08-02 17:04:00,1.4407,1.44084,1.44043,1.44077,27600000.0
2006-08-02 17:05:00,1.44078,1.44096,1.44037,1.44075,64200002.0
2006-08-02 17:06:00,1.44075,1.44078,1.44042,1.44065,32900000.0
2006-08-02 17:07:00,1.44045,1.44045,1.43956,1.43983,50200000.0
2006-08-02 17:08:00,1.43965,1.43991,1.43963,1.43978,33900000.0
2006-08-02 17:09:00,1.43976,1.43983,1.43937,1.43963,56200001.0
2006-08-02 17:10:00,1.43953,1.43973,1.43951,1.43955,31600000.0
2006-08-02 17:11:00,1.43949,1.43976,1.4393,1.43976,45000000.0
2006-08-02 17:12:00,1.43972,1.43978,1.43937,1.43959,35200000.0
2006-08-02 17:13:00,1.43953,1.43974,1.43951,1.43971,21600000.0
2006-08-02 17:14:00,1.43927,1.43959,1.43926,1.43926,52700000.0
2006-08-02 17:15:00,1.43939,1.43948,1.43905,1.43927,44400001.0
2006-08-02 17:16:00,1.43944,1.4398,1.43944,1.43969,34000000.0
2006-08-02 17:17:00,1.43972,1.44021,1.43972,1.44014,32800000.0
2006-08-02 17:18:00,1.44022,1.44027,1.4399,1.44027,49000000.0
2006-08-02 17:19:00,1.44017,1.44034,1.43934,1.43946,32600000.0
2006-08-02 17:20:00,1.43955,1.43965,1.43903,1.43919,25800000.0
2006-08-02 17:21:00,1.43965,1.43972,1.43913,1.43959,39400000.0
2006-08-02 17:22:00,1.43943,1.43964,1.4394,1.43953,51600000.0
2006-08-02 17:23:00,1.43928,1.44062,1.43928,1.44062,30400000.0
2006-08-02 17:24:00,1.44048,1.44073,1.44029,1.44045,28200000.0
2006-08-02 17:25:00,1.4403,1.44072,1.4403,1.44072,46600000.0
2006-08-02 17:26:00,1.44075,1.44086,1.44059,1.44067,53900001.0
2006-08-02 17:27:00,1.44065,1.44071,1.44047,1.44047,46600000.0
2006-08-02 17:28:00,1.44082,1.44082,1.44062,1.44064,30200000.0
2006-08-02 17:29:00,1.44074,1.4409,1.44052,1.44082,32600000.0
2006-08-02 17:30:00,1.44063,1.44096,1.44052,1.44087,50400000.0
2006-08-02 17:31:00,1.4409,1.44094,1.44076,1.44076,30600000.0
2006-08-02 17:32:00,1.44067,1.44116,1.44067,1.44105,31700000.0
2006-08-02 17:33:00,1.44123,1.44145,1.44105,1.44113,47000000.0
2006-08-02 17:34:00,1.44116,1.44129,1.44083,1.44102,40000000.0
2006-08-02 17:35:00,1.441,1.441,1.44075,1.44086,32000000.0
2006-08-02 17:36:00,1.44081,1.44102,1.44072,1.4408,56000001.0
2006-08-02 17:37:00,1.44092,1.44107,1.44045,1.44107,40000000.0
2006-08-02 17:38:00,1.44086,1.44112,1.44084,1.44084,56200000.0
2006-08-02 17:39:00,1.44108,1.4411,1.44101,1.4411,34800000.0
2006-08-02 17:40:00,1.44088,1.4412,1.44088,1.44115,26800000.0
2006-08-02 17:41:00,1.44114,1.44114,1.44082,1.44091,38800000.0
2006-08-02 17:42:00,1.44097,1.44098,1.44059,1.44082,41400000.0
2006-08-02 17:43:00,1.44084,1.44084,1.44052,1.44068,52100000.0
2006-08-02 17:44:00,1.44052,1.44063,1.44042,1.44042,27800000.0
2006-08-02 17:45:00,1.44041,1.44054,1.44032,1.44048,30200000.0
2006-08-02 17:46:00,1.44047,1.44047,1.44021,1.44039,69800002.0
2006-08-02 17:47:00,1.44031,1.44049,1.44008,1.44008,33200000.0
2006-08-02 17:48:00,1.44016,1.44036,1.43991,1.44036,38900000.0
2006-08-02 17:49:00,1.44058,1.44058,1.44001,1.44042,26000000.0
2006-08-02 17:50:00,1.44049,1.44054,1.44038,1.44054,18200000.0
2006-08-02 17:51:00,1.4405,1.44073,1.44034,1.44034,28400000.0
2006-08-02 17:52:00,1.44064,1.44065,1.44046,1.44054,31800000.0
2006-08-02 17:53:00,1.4405,1.44075,1.44049,1.44065,27800000.0
2006-08-02 17:54:00,1.44059,1.44073,1.43991,1.44013,29200000.0
2006-08-02 17:55:00,1.44006,1.44052,1.4398,1.44052,70000000.0
2006-08-02 17:56:00,1.44032,1.44046,1.44024,1.44024,26000000.0
2006-08-02 17:57:00,1.44029,1.44048,1.44003,1.44031,42000000.0
2006-08-02 17:58:00,1.44038,1.4405,1.44022,1.4405,49200000.0
2006-08-02 17:59:00,1.4404,1.44041,1.44007,1.4402,51000000.0
2006-08-02 18:00:00,1.44046,1.44049,1.44024,1.44035,54200001.0
2006-08-02 18:01:00,1.44045,1.44045,1.44007,1.44007,39400000.0
2006-08-02 18:02:00,1.43996,1.44021,1.43992,1.44014,84600001.0
2006-08-02 18:03:00,1.43991,1.44049,1.43987,1.44014,29800000.0
2006-08-02 18:04:00,1.44047,1.4406,1.44035,1.44044,40400000.0
2006-08-02 18:05:00,1.4404,1.44053,1.4402,1.44052,37600000.0
2006-08-02 18:06:00,1.44032,1.44039,1.4398,1.4398,65200000.0
2006-08-02 18:07:00,1.44005,1.44027,1.44003,1.44019,50400000.0
2006-08-02 18:08:00,1.44009,1.44039,1.44009,1.44026,53800000.0
2006-08-02 18:09:00,1.44021,1.44049,1.44021,1.44031,39600000.0
2006-08-02 18:10:00,1.4403,1.44036,1.44005,1.44015,23200000.0
2006-08-02 18:11:00,1.43994,1.44008,1.43967,1.43983,28800000.0
2006-08-02 18:12:00,1.43983,1.43985,1.43969,1.43979,40400000.0
2006-08-02 18:13:00,1.43995,1.44008,1.43974,1.43991,31400000.0
2006-08-02 18:14:00,1.43949,1.44035,1.43949,1.44008,26000000.0
2006-08-02 18:15:00,1.43982,1.43991,1.4397,1.43977,45900000.0
2006-08-02 18:16:00,1.43994,1.44026,1.43994,1.44018,33000000.0
2006-08-02 18:17:00,1.44031,1.44041,1.44008,1.44014,66400000.0
2006-08-02 18:18:00,1.44023,1.44032,1.44008,1.44015,30200000.0
2006-08-02 18:19:00,1.4402,1.44022,1.44007,1.44008,37800000.0
2006-08-02 18:20:00,1.44005,1.44017,1.43992,1.43997,33000000.0
2006-08-02 18:21:00,1.44006,1.44021,1.43996,1.44006,38600000.0
2006-08-02 18:22:00,1.44007,1.44012,1.43998,1.44003,30200000.0
2006-08-02 18:23:00,1.44006,1.44023,1.44005,1.44005,27800000.0
2006-08-02 18:24:00,1.43989,1.43989,1.43928,1.43928,58200001.0
2006-08-02 18:25:00,1.43937,1.43937,1.43891,1.4391,39900000.0
2006-08-02 18:26:00,1.43926,1.43936,1.43911,1.43935,46100000.0
2006-08-02 18:27:00,1.43931,1.43948,1.43903,1.43942,39600000.0
2006-08-02 18:28:00,1.43922,1.43939,1.43917,1.43939,39400000.0
2006-08-02 18:29:00,1.43944,1.4399,1.43937,1.43981,51400001.0
2006-08-02 18:30:00,1.43991,1.43993,1.43964,1.43984,30600000.0
2006-08-02 18:31:00,1.4398,1.43996,1.4397,1.43993,32600000.0
2006-08-02 18:32:00,1.4401,1.4401,1.43986,1.4401,30400000.0
2006-08-02 18:33:00,1.44044,1.44044,1.44014,1.44027,77100001.0
2006-08-02 18:34:00,1.44023,1.4404,1.43998,1.4404,45100000.0
2006-08-02 18:35:00,1.44045,1.44066,1.44023,1.44046,35000000.0
2006-08-02 18:36:00,1.4403,1.44083,1.4403,1.44071,61700000.0
2006-08-02 18:37:00,1.44084,1.44091,1.44072,1.44091,29100000.0
2006-08-02 18:38:00,1.4408,1.44095,1.44062,1.44095,34900000.0
2006-08-02 18:39:00,1.4406,1.44088,1.4406,1.44084,22800000.0
2006-08-02 18:40:00,1.44074,1.44088,1.44053,1.44067,25300000.0
2006-08-02 18:41:00,1.44077,1.44107,1.44077,1.44106,49800000.0
2006-08-02 18:42:00,1.44106,1.44106,1.44078,1.44105,55200001.0
2006-08-02 18:43:00,1.44099,1.44114,1.44081,1.44091,40000000.0
2006-08-02 18:44:00,1.44105,1.44105,1.44091,1.44091,33000000.0
2006-08-02 18:45:00,1.44101,1.44101,1.44074,1.44074,34800000.0
2006-08-02 18:46:00,1.4409,1.4409,1.44074,1.44074,44600000.0
2006-08-02 18:47:00,1.44078,1.44078,1.44057,1.44062,32700000.0
2006-08-02 18:48:00,1.44052,1.44069,1.44043,1.44069,27600000.0
2006-08-02 18:49:00,1.44094,1.44112,1.44085,1.44105,39000000.0
2006-08-02 18:50:00,1.44122,1.44145,1.4411,1.44139,30600000.0
2006-08-02 18:51:00,1.44145,1.44163,1.44131,1.44153,39200000.0
2006-08-02 18:52:00,1.44141,1.44176,1.44141,1.44148,30000000.0
2006-08-02 18:53:00,1.44136,1.44141,1.44127,1.44129,36600000.0
2006-08-02 18:54:00,1.44156,1.44156,1.44102,1.44138,35400000.0
2006-08-02 18:55:00,1.44117,1.44135,1.44117,1.44132,46800001.0
2006-08-02 18:56:00,1.44108,1.44141,1.44098,1.44098,42800000.0
2006-08-02 18:57:00,1.44141,1.44148,1.44141,1.44143,29600000.0
2006-08-02 18:58:00,1.44143,1.44144,1.44121,1.44142,34000000.0
2006-08-02 18:59:00,1.44155,1.44158,1.44105,1.44158,27200000.0
2006-08-02 19:00:00,1.44172,1.44172,1.44126,1.44148,35000000.0
2006-08-02 19:01:00,1.44161,1.44172,1.44144,1.44157,58800000.0
2006-08-02 19:02:00,1.44167,1.44188,1.44167,1.44186,28000000.0
2006-08-02 19:03:00,1.44175,1.44199,1.44168,1.44193,43000000.0
2006-08-02 19:04:00,1.44178,1.44203,1.44155,1.44175,29200000.0
2006-08-02 19:05:00,1.44178,1.44182,1.44155,1.4416,50500000.0
2006-08-02 19:06:00,1.44187,1.44187,1.44167,1.44174,28200000.0
2006-08-02 19:07:00,1.44173,1.44191,1.44147,1.44188,49800000.0
2006-08-02 19:08:00,1.44168,1.44191,1.44168,1.44177,31800000.0
2006-08-02 19:09:00,1.44176,1.44179,1.44167,1.44173,35500000.0
2006-08-02 19:10:00,1.44192,1.44204,1.44171,1.44171,53100000.0
2006-08-02 19:11:00,1.44202,1.4422,1.44198,1.44208,30000000.0
2006-08-02 19:12:00,1.44201,1.44229,1.44201,1.44226,29400000.0
2006-08-02 19:13:00,1.44224,1.44234,1.44212,1.44224,48500000.0
2006-08-02 19:14:00,1.44208,1.44226,1.442,1.44222,33000000.0
2006-08-02 19:15:00,1.442,1.44203,1.44175,1.44201,22200000.0
2006-08-02 19:16:00,1.44164,1.4419,1.44164,1.44173,38400000.0
2006-08-02 19:17:00,1.44161,1.44177,1.44148,1.44163,52100000.0
2006-08-02 19:18:00,1.44174,1.44174,1.44156,1.44174,27800000.0
2006-08-02 19:19:00,1.44179,1.44199,1.44154,1.44192,46400000.0
2006-08-02 19:20:00,1.44196,1.44201,1.44168,1.4419,47400000.0
2006-08-02 19:21:00,1.44172,1.44196,1.4417,1.4419,28700000.0
2006-08-02 19:22:00,1.44193,1.44202,1.44178,1.44197,34800000.0
2006-08-02 19:23:00,1.44182,1.44203,1.44161,1.44202,50800000.0
2006-08-02 19:24:00,1.44193,1.44193,1.44173,1.44186,61400000.0
2006-08-02 19:25:00,1.44196,1.44196,1.44173,1.44193,26800000.0
2006-08-02 19:26:00,1.44173,1.44198,1.44155,1.44183,48600000.0
2006-08-02 19:27:00,1.44174,1.44202,1.44153,1.44202,40900000.0
2006-08-02 19:28:00,1.44182,1.44197,1.44167,1.44182,41000000.0
2006-08-02 19:29:00,1.44174,1.44189,1.44146,1.44185,33600000.0
2006-08-02 19:30:00,1.44192,1.44192,1.44182,1.44182,42600000.0
2006-08-02 19:31:00,1.44182,1.44182,1.44154,1.44159,47900000.0
2006-08-02 19:32:00,1.44146,1.44156,1.44128,1.44144,40800000.0
2006-08-02 19:33:00,1.44149,1.44162,1.44136,1.44162,43000000.0
2006-08-02 19:34:00,1.44155,1.44155,1.44128,1.44137,28000000.0
2006-08-02 19:35:00,1.44151,1.44176,1.44129,1.44176,47200000.0
2006-08-02 19:36:00,1.44159,1.44176,1.44147,1.44147,20400000.0
2006-08-02 19:37:00,1.44141,1.44141,1.44101,1.44101,38200000.0
2006-08-02 19:38:00,1.44108,1.44151,1.44108,1.44132,27600000.0
2006-08-02 19:39:00,1.44149,1.44149,1.44127,1.44144,42200000.0
2006-08-02 19:40:00,1.44137,1.4415,1.44123,1.4415,41200001.0
2006-08-02 19:41:00,1.44149,1.44151,1.44123,1.44141,44000000.0
2006-08-02 19:42:00,1.44131,1.44153,1.44124,1.44153,33000000.0
2006-08-02 19:43:00,1.44135,1.44135,1.44091,1.44124,28900000.0
2006-08-02 19:44:00,1.44115,1.44132,1.44109,1.44132,56700001.0
2006-08-02 19:45:00,1.44127,1.44138,1.44124,1.44133,40400000.0
2006-08-02 19:46:00,1.44119,1.44129,1.44081,1.44081,47800000.0
2006-08-02 19:47:00,1.44129,1.44171,1.44129,1.44159,49600000.0
2006-08-02 19:48:00,1.44162,1.44162,1.44149,1.4415,38700000.0
2006-08-02 19:49:00,1.44138,1.44155,1.44132,1.44135,43500000.0
2006-08-02 19:50:00,1.44154,1.44154,1.44113,1.44137,56600000.0
2006-08-02 19:51:00,1.44118,1.44141,1.44118,1.44134,35000000.0
2006-08-02 19:52:00,1.44126,1.44153,1.44122,1.44149,20600000.0
2006-08-02 19:53:00,1.4416,1.44175,1.44143,1.4416,46600000.0
2006-08-02 19:54:00,1.4416,1.44165,1.4416,1.4416,42500001.0
2006-08-02 19:55:00,1.44165,1.44192,1.44165,1.44192,33800000.0
2006-08-02 19:56:00,1.44203,1.44203,1.44173,1.44188,47200000.0
2006-08-02 19:57:00,1.44185,1.44187,1.44165,1.44181,23000000.0
2006-08-02 19:58:00,1.44172,1.44187,1.44172,1.44172,39900000.0
2006-08-02 19:59:00,1.44182,1.44189,1.44172,1.44172,24400000.0
2006-08-02 20:00:00,1.4418,1.44212,1.44155,1.44155,40400000.0
2006-08-02 20:01:00,1.44194,1.44194,1.44166,1.44166,43800000.0
2006-08-02 20:02:00,1.44181,1.44189,1.44166,1.44184,28200000.0
2006-08-02 20:03:00,1.44187,1.44187,1.44152,1.44164,30000000.0
2006-08-02 20:04:00,1.44153,1.44153,1.44098,1.44107,45800000.0
2006-08-02 20:05:00,1.44097,1.4412,1.44097,1.44104,25900000.0
2006-08-02 20:06:00,1.44101,1.4411,1.44088,1.44096,36400000.0
2006-08-02 20:07:00,1.44085,1.44101,1.44057,1.441,22600000.0
2006-08-02 20:08:00,1.44112,1.44112,1.44074,1.44093,49500000.0
2006-08-02 20:09:00,1.44099,1.44122,1.44099,1.44119,52900000.0
2006-08-02 20:10:00,1.44084,1.44122,1.44084,1.44113,40000000.0
2006-08-02 20:11:00,1.44117,1.44117,1.44091,1.44097,28600000.0
2006-08-02 20:12:00,1.44111,1.44111,1.44061,1.44101,52700000.0
2006-08-02 20:13:00,1.44109,1.44128,1.44086,1.44128,47000000.0
2006-08-02 20:14:00,1.44134,1.44196,1.44093,1.44188,51800000.0
2006-08-02 20:15:00,1.44183,1.44183,1.44163,1.44174,34600000.0
2006-08-02 20:16:00,1.44153,1.4416,1.4413,1.4413,51100000.0
2006-08-02 20:17:00,1.44129,1.44158,1.44115,1.44146,34000000.0
2006-08-02 20:18:00,1.4414,1.44151,1.44117,1.44123,53200001.0
2006-08-02 20:19:00,1.44144,1.44151,1.44133,1.44151,51100000.0
2006-08-02 20:20:00,1.44161,1.44173,1.44142,1.44173,39600001.0
2006-08-02 20:21:00,1.44153,1.44153,1.4412,1.4412,39400000.0
2006-08-02 20:22:00,1.44118,1.4414,1.44113,1.44132,44600000.0
2006-08-02 20:23:00,1.44122,1.44124,1.4409,1.44111,42400000.0
2006-08-02 20:24:00,1.44125,1.44125,1.44103,1.44103,37200001.0
2006-08-02 20:25:00,1.44135,1.44135,1.44109,1.44112,54200000.0
2006-08-02 20:26:00,1.44127,1.44131,1.44081,1.44102,39900000.0
2006-08-02 20:27:00,1.44118,1.44124,1.44075,1.44091,49100000.0
2006-08-02 20:28:00,1.44093,1.44132,1.44093,1.44132,34200000.0
2006-08-02 20:29:00,1.44133,1.44141,1.44089,1.44131,43600001.0
2006-08-02 20:30:00,1.44129,1.44129,1.44111,1.44126,53100001.0
2006-08-02 20:31:00,1.44107,1.44119,1.4407,1.44119,61000001.0
2006-08-02 20:32:00,1.44096,1.44119,1.44069,1.44119,25600000.0
2006-08-02 20:33:00,1.44124,1.44124,1.44099,1.44114,26800000.0
2006-08-02 20:34:00,1.44099,1.44114,1.44089,1.44109,49400000.0
2006-08-02 20:35:00,1.44102,1.44121,1.44098,1.44104,47600000.0
2006-08-02 20:36:00,1.44112,1.44132,1.44104,1.44112,33600000.0
2006-08-02 20:37:00,1.44125,1.44139,1.44112,1.44131,59400000.0
2006-08-02 20:38:00,1.44126,1.44126,1.44103,1.44111,35900000.0
2006-08-02 20:39:00,1.44094,1.44121,1.44075,1.44103,51200000.0
2006-08-02 20:40:00,1.4411,1.44134,1.44108,1.44124,25400000.0
2006-08-02 20:41:00,1.44135,1.44147,1.44114,1.44147,34200000.0
2006-08-02 20:42:00,1.44144,1.44152,1.44112,1.44139,36200000.0
2006-08-02 20:43:00,1.44124,1.44127,1.44088,1.44088,20600000.0
2006-08-02 20:44:00,1.44115,1.44125,1.44088,1.44116,31900000.0
2006-08-02 20:45:00,1.441,1.44123,1.441,1.441,37000000.0
2006-08-02 20:46:00,1.44119,1.44119,1.44102,1.44118,38600000.0
2006-08-02 20:47:00,1.44121,1.44134,1.44091,1.44115,35900000.0
2006-08-02 20:48:00,1.44099,1.44113,1.44096,1.44099,38700000.0
2006-08-02 20:49:00,1.44092,1.44104,1.44092,1.44104,29700000.0
2006-08-02 20:50:00,1.44099,1.44115,1.44093,1.44115,29200000.0
2006-08-02 20:51:00,1.44107,1.4414,1.44107,1.44125,30800000.0
2006-08-02 20:52:00,1.44123,1.44144,1.44117,1.44137,38200000.0
2006-08-02 20:53:00,1.4412,1.44157,1.4412,1.4415,31200000.0
2006-08-02 20:54:00,1.44113,1.44153,1.44113,1.44146,47800000.0
2006-08-02 20:55:00,1.44146,1.44183,1.44135,1.44177,25000000.0
2006-08-02 20:56:00,1.4415,1.4417,1.44134,1.4417,31900000.0
2006-08-02 20:57:00,1.44165,1.44168,1.44153,1.44156,26700000.0
2006-08-02 20:58:00,1.44159,1.44165,1.44147,1.44157,39000000.0
2006-08-02 20:59:00,1.4415,1.44168,1.44149,1.44164,52500000.0
2006-08-02 21:00:00,1.44165,1.44178,1.44128,1.44145,35200000.0
2006-08-02 21:01:00,1.44144,1.44169,1.44109,1.44109,28200000.0
2006-08-02 21:02:00,1.44162,1.44181,1.44124,1.44159,37000000.0
2006-08-02 21:03:00,1.44142,1.44158,1.44126,1.44146,20600000.0
2006-08-02 21:04:00,1.44163,1.44163,1.44148,1.44163,22200000.0
2006-08-02 21:05:00,1.44137,1.44188,1.44137,1.44177,33000000.0
2006-08-02 21:06:00,1.44178,1.44183,1.44156,1.44183,34000000.0
2006-08-02 21:07:00,1.44189,1.44197,1.44176,1.44197,21000000.0
2006-08-02 21:08:00,1.44188,1.44188,1.44144,1.44162,52700000.0
2006-08-02 21:09:00,1.44167,1.44167,1.44147,1.44162,63200001.0
2006-08-02 21:10:00,1.44161,1.44161,1.44121,1.44129,39600000.0
2006-08-02 21:11:00,1.44127,1.4415,1.44111,1.4412,47000000.0
2006-08-02 21:12:00,1.44139,1.44155,1.44134,1.44138,48400000.0
2006-08-02 21:13:00,1.44142,1.44162,1.44142,1.4415,42800000.0
2006-08-02 21:14:00,1.4414,1.44191,1.4414,1.44169,30400000.0
2006-08-02 21:15:00,1.44162,1.44188,1.44162,1.44179,41200000.0
2006-08-02 21:16:00,1.44156,1.44197,1.44156,1.44179,30700000.0
2006-08-02 21:17:00,1.4417,1.4418,1.44139,1.44139,42400000.0
2006-08-02 21:18:00,1.44195,1.44195,1.44135,1.44156,45000000.0
2006-08-02 21:19:00,1.44161,1.44164,1.44127,1.44133,35000001.0
2006-08-02 21:20:00,1.44137,1.44158,1.44131,1.44141,48700000.0
2006-08-02 21:21:00,1.44141,1.44169,1.44141,1.44163,35900000.0
2006-08-02 21:22:00,1.44131,1.44183,1.44131,1.4415,31000000.0
2006-08-02 21:23:00,1.44141,1.44155,1.44105,1.44105,44800000.0
2006-08-02 21:24:00,1.44132,1.44155,1.44117,1.44117,29200000.0
2006-08-02 21:25:00,1.4411,1.44128,1.44085,1.44085,36500000.0
2006-08-02 21:26:00,1.44107,1.44117,1.44094,1.44094,25400000.0
2006-08-02 21:27:00,1.44098,1.44101,1.44088,1.44088,28000000.0
2006-08-02 21:28:00,1.44076,1.44093,1.4407,1.44093,28000000.0
2006-08-02 21:29:00,1.44109,1.44109,1.44091,1.44096,36400000.0
2006-08-02 21:30:00,1.44097,1.44106,1.44085,1.44092,33400000.0
2006-08-02 21:31:00,1.44099,1.44099,1.44076,1.44076,23600000.0
2006-08-02 21:32:00,1.44069,1.44073,1.4406,1.44066,30600000.0
2006-08-02 21:33:00,1.44065,1.44078,1.4405,1.44065,35600000.0
2006-08-02 21:34:00,1.44068,1.44071,1.44061,1.44069,35000000.0
2006-08-02 21:35:00,1.44068,1.44089,1.44042,1.44089,21800000.0
2006-08-02 21:36:00,1.44104,1.44104,1.44066,1.441,51800000.0
2006-08-02 21:37:00,1.44105,1.44116,1.44105,1.44105,44800000.0
2006-08-02 21:38:00,1.44112,1.44115,1.44103,1.4411,24600000.0
2006-08-02 21:39:00,1.44096,1.44118,1.44096,1.44109,27400000.0
2006-08-02 21:40:00,1.4409,1.44115,1.4409,1.44115,29600000.0
2006-08-02 21:41:00,1.4409,1.4409,1.44046,1.4406,47000000.0
2006-08-02 21:42:00,1.44076,1.44098,1.44055,1.44055,21800000.0
2006-08-02 21:43:00,1.44093,1.44096,1.44075,1.44093,27200000.0
2006-08-02 21:44:00,1.44081,1.44095,1.44073,1.44073,30400000.0
2006-08-02 21:45:00,1.44076,1.44083,1.44073,1.44076,18800000.0
2006-08-02 21:46:00,1.44083,1.44093,1.44058,1.4407,60400000.0
2006-08-02 21:47:00,1.44064,1.44094,1.44064,1.44078,42300000.0
2006-08-02 21:48:00,1.44087,1.44087,1.44037,1.44047,52800000.0
2006-08-02 21:49:00,1.44049,1.44057,1.44014,1.44014,28900000.0
2006-08-02 21:50:00,1.44041,1.44049,1.44015,1.44015,42200000.0
2006-08-02 21:51:00,1.44,1.44034,1.44,1.44021,55400000.0
2006-08-02 21:52:00,1.44021,1.44045,1.44016,1.44037,35900000.0
2006-08-02 21:53:00,1.44041,1.44051,1.44029,1.44029,47500000.0
2006-08-02 21:54:00,1.44028,1.44063,1.44028,1.44048,60200000.0
2006-08-02 21:55:00,1.44046,1.44054,1.44019,1.44041,46800000.0
2006-08-02 21:56:00,1.44045,1.44058,1.44035,1.44051,42200000.0
2006-08-02 21:57:00,1.44047,1.44066,1.44014,1.44048,44400000.0
2006-08-02 21:58:00,1.44038,1.44052,1.44029,1.44029,50600001.0
2006-08-02 21:59:00,1.4404,1.44059,1.44022,1.44042,36400000.0
2006-08-02 22:00:00,1.44057,1.44062,1.44048,1.44062,37000000.0
2006-08-02 22:01:00,1.44055,1.44072,1.44048,1.44054,55400000.0
2006-08-02 22:02:00,1.44051,1.44051,1.44028,1.44032,40000000.0
2006-08-02 22:03:00,1.44059,1.44064,1.44039,1.44064,26200000.0
2006-08-02 22:04:00,1.44061,1.44061,1.4404,1.44046,33300000.0
2006-08-02 22:05:00,1.44054,1.44054,1.44034,1.44054,28900000.0
2006-08-02 22:06:00,1.44051,1.44051,1.4401,1.44043,54300000.0
2006-08-02 22:07:00,1.44038,1.44056,1.44033,1.44041,44800000.0
2006-08-02 22:08:00,1.44002,1.44056,1.44002,1.44056,41800000.0
2006-08-02 22:09:00,1.44046,1.44052,1.44021,1.44038,30500000.0
2006-08-02 22:10:00,1.44045,1.44061,1.44025,1.44061,44100000.0
2006-08-02 22:11:00,1.44077,1.44095,1.44067,1.44067,38600000.0
2006-08-02 22:12:00,1.44063,1.44075,1.44046,1.44046,50100000.0
2006-08-02 22:13:00,1.44057,1.44072,1.44057,1.44063,37200000.0
2006-08-02 22:14:00,1.4405,1.44086,1.44044,1.44044,49400000.0
2006-08-02 22:15:00,1.44063,1.44071,1.44042,1.44043,38000000.0
2006-08-02 22:16:00,1.44029,1.44038,1.44013,1.44013,49100000.0
2006-08-02 22:17:00,1.44042,1.44058,1.44028,1.44045,26000000.0
2006-08-02 22:18:00,1.44057,1.44057,1.44043,1.44043,47100000.0
2006-08-02 22:19:00,1.44043,1.44074,1.44035,1.44035,47100000.0
2006-08-02 22:20:00,1.44036,1.44069,1.44029,1.44038,49100000.0
2006-08-02 22:21:00,1.44004,1.44033,1.43992,1.44025,38200000.0
2006-08-02 22:22:00,1.44034,1.44034,1.44007,1.44024,63700001.0
2006-08-02 22:23:00,1.44036,1.44054,1.44033,1.44048,42400000.0
2006-08-02 22:24:00,1.4406,1.4406,1.44024,1.44052,97700001.0
2006-08-02 22:25:00,1.44043,1.4405,1.44018,1.44048,30400000.0
2006-08-02 22:26:00,1.44036,1.44069,1.44036,1.44069,32800000.0
2006-08-02 22:27:00,1.4405,1.44066,1.44012,1.44061,26000000.0
2006-08-02 22:28:00,1.44052,1.4408,1.44044,1.44068,40200000.0
2006-08-02 22:29:00,1.44081,1.44101,1.44072,1.44086,36800000.0
2006-08-02 22:30:00,1.44083,1.44083,1.44051,1.44051,46000000.0
2006-08-02 22:31:00,1.44056,1.4406,1.43984,1.44058,36100000.0
2006-08-02 22:32:00,1.44057,1.44075,1.44051,1.44066,59200000.0
2006-08-02 22:33:00,1.4405,1.44075,1.44047,1.44061,45800000.0
2006-08-02 22:34:00,1.44051,1.44054,1.44017,1.4402,33200000.0
2006-08-02 22:35:00,1.44034,1.44044,1.44022,1.44022,37000000.0
2006-08-02 22:36:00,1.44046,1.44066,1.44,1.44,46400000.0
2006-08-02 22:37:00,1.44056,1.44065,1.4403,1.44056,54700000.0
2006-08-02 22:38:00,1.44052,1.44065,1.44045,1.44057,37400000.0
2006-08-02 22:39:00,1.44049,1.44069,1.44044,1.44061,30600000.0
2006-08-02 22:40:00,1.44075,1.4411,1.44048,1.44048,59000000.0
2006-08-02 22:41:00,1.44091,1.44093,1.44068,1.44093,40600000.0
2006-08-02 22:42:00,1.44092,1.44103,1.44078,1.44088,33600000.0
2006-08-02 22:43:00,1.44088,1.44097,1.44073,1.44085,49200000.0
2006-08-02 22:44:00,1.44065,1.44081,1.44053,1.44081,37500000.0
2006-08-02 22:45:00,1.44083,1.44085,1.44072,1.44077,28000000.0
2006-08-02 22:46:00,1.44061,1.44075,1.44046,1.44055,28200000.0
2006-08-02 22:47:00,1.44062,1.44064,1.44044,1.44054,44800000.0
2006-08-02 22:48:00,1.44028,1.44059,1.44028,1.44059,38800000.0
2006-08-02 22:49:00,1.4406,1.44075,1.44031,1.44055,48200000.0
2006-08-02 22:50:00,1.44067,1.44081,1.44055,1.44055,29200000.0
2006-08-02 22:51:00,1.44074,1.44089,1.44068,1.44086,39000000.0
2006-08-02 22:52:00,1.44081,1.44081,1.44046,1.4405,38400000.0
2006-08-02 22:53:00,1.44064,1.44073,1.44025,1.44073,55600000.0
2006-08-02 22:54:00,1.4408,1.44084,1.44051,1.44051,34300000.0
2006-08-02 22:55:00,1.44054,1.44054,1.44003,1.44003,29400000.0
2006-08-02 22:56:00,1.44019,1.44019,1.43995,1.44019,50500000.0
2006-08-02 22:57:00,1.44013,1.44048,1.44005,1.44005,59200000.0
2006-08-02 22:58:00,1.44025,1.44033,1.44009,1.44016,18400000.0
2006-08-02 22:59:00,1.4404,1.44044,1.44011,1.44024,51600000.0
2006-08-02 23:00:00,1.4402,1.4403,1.44002,1.44002,21000000.0
2006-08-02 23:01:00,1.4406,1.4406,1.4405,1.4405,36000000.0
2006-08-02 23:03:00,1.4403,1.4403,1.4403,1.4403,36000000.0
2006-08-02 23:04:00,1.4406,1.4406,1.4404,1.4404,36000000.0
2006-08-02 23:05:00,1.4406,1.4406,1.4405,1.4405,36000000.0
2006-08-02 23:07:00,1.4406,1.4406,1.4406,1.4406,36000000.0
2006-08-02 23:08:00,1.4407,1.4407,1.4407,1.4407,36000000.0
2006-08-02 23:10:00,1.4406,1.4406,1.4405,1.4405,36000000.0
2006-08-02 23:11:00,1.4406,1.4406,1.4405,1.4405,36000000.0
2006-08-02 23:12:00,1.4406,1.4406,1.4405,1.4405,36000000.0
2006-08-02 23:13:00,1.4404,1.4404,1.4404,1.4404,36000000.0
2006-08-02 23:14:00,1.4406,1.4406,1.4406,1.4406,36000000.0
2006-08-02 23:15:00,1.4405,1.4405,1.4405,1.4405,36000000.0
2006-08-02 23:16:00,1.4403,1.4405,1.4403,1.4405,36000000.0
2006-08-02 23:18:00,1.4404,1.4404,1.4404,1.4404,36000000.0
2006-08-02 23:19:00,1.4396,1.44,1.4396,1.4399,36000000.0
2006-08-02 23:20:00,1.4397,1.4397,1.4396,1.4396,36000000.0
2006-08-02 23:21:00,1.4398,1.4399,1.4397,1.4397,36000000.0
2006-08-02 23:22:00,1.4398,1.4398,1.4397,1.4397,36000000.0
2006-08-02 23:23:00,1.4398,1.4398,1.4396,1.4396,36000000.0
2006-08-02 23:24:00,1.4397,1.4397,1.4395,1.4395,36000000.0
2006-08-02 23:25:00,1.4396,1.4397,1.4394,1.4395,36000000.0
2006-08-02 23:26:00,1.4396,1.4396,1.4395,1.4395,36000000.0
2006-08-02 23:27:00,1.4402,1.4403,1.4402,1.4403,36000000.0
2006-08-02 23:28:00,1.4404,1.4404,1.4403,1.4404,36000000.0
2006-08-02 23:30:00,1.44007,1.44025,1.44004,1.4402,36000000.0
2006-08-02 23:31:00,1.4401,1.44012,1.4397,1.44012,38700000.0
2006-08-02 23:32:00,1.43986,1.44009,1.43986,1.44003,38500000.0
2006-08-02 23:33:00,1.43989,1.44006,1.43989,1.43995,39600001.0
2006-08-02 23:34:00,1.44,1.44014,1.43988,1.4399,50500000.0
2006-08-02 23:35:00,1.44008,1.44008,1.43988,1.43993,23400000.0
2006-08-02 23:36:00,1.43992,1.43995,1.43982,1.43982,47400000.0
2006-08-02 23:37:00,1.43995,1.43995,1.43985,1.43992,35200000.0
2006-08-02 23:38:00,1.43984,1.43984,1.43942,1.43952,42000000.0
2006-08-02 23:39:00,1.43929,1.43939,1.43924,1.43934,37400000.0
2006-08-02 23:40:00,1.43968,1.43981,1.43955,1.43955,33400000.0
2006-08-02 23:41:00,1.43968,1.43968,1.43923,1.43923,66900000.0
2006-08-02 23:42:00,1.43965,1.43965,1.43944,1.4395,24700000.0
2006-08-02 23:43:00,1.43963,1.43968,1.43916,1.43958,37800000.0
2006-08-02 23:44:00,1.43966,1.43966,1.43939,1.4395,69500000.0
2006-08-02 23:45:00,1.43939,1.43962,1.43919,1.43942,35200000.0
2006-08-02 23:46:00,1.43957,1.43957,1.43939,1.43947,51800000.0
2006-08-02 23:47:00,1.43952,1.43957,1.43932,1.4395,45800000.0
2006-08-02 23:48:00,1.43952,1.43952,1.43927,1.43947,39800000.0
2006-08-02 23:49:00,1.43965,1.43988,1.43951,1.43971,29200000.0
2006-08-02 23:50:00,1.4397,1.43988,1.43954,1.4398,34900000.0
2006-08-02 23:51:00,1.43994,1.43995,1.43965,1.43981,59600000.0
2006-08-02 23:52:00,1.43983,1.43983,1.4394,1.43968,26400000.0
2006-08-02 23:53:00,1.43985,1.43985,1.4396,1.43978,28000000.0
2006-08-02 23:54:00,1.43963,1.43963,1.43893,1.43893,40000000.0
2006-08-02 23:55:00,1.43952,1.43972,1.43952,1.43972,44700000.0
2006-08-02 23:56:00,1.43977,1.43977,1.43947,1.43959,17400000.0
2006-08-02 23:57:00,1.43963,1.4399,1.43963,1.4399,48600001.0
2006-08-02 23:58:00,1.43986,1.44001,1.43956,1.43995,39600001.0
2006-08-02 23:59:00,1.43991,1.44001,1.43971,1.43976,54900000.0
2006-08-03 00:00:00,1.43988,1.43999,1.43973,1.43983,65900000.0
2006-08-03 00:01:00,1.43998,1.43998,1.43973,1.43995,37400000.0
2006-08-03 00:02:00,1.43994,1.43994,1.43945,1.43986,39800000.0
2006-08-03 00:03:00,1.44009,1.44009,1.43983,1.43983,60200000.0
2006-08-03 00:04:00,1.43979,1.43995,1.43979,1.43995,35100000.0
2006-08-03 00:05:00,1.44012,1.44012,1.43989,1.43989,32000000.0
2006-08-03 00:06:00,1.44002,1.44024,1.44002,1.4402,29200000.0
2006-08-03 00:07:00,1.44008,1.44018,1.43993,1.44003,37400001.0
2006-08-03 00:08:00,1.44007,1.44007,1.43985,1.44001,57200000.0
2006-08-03 00:09:00,1.43987,1.4401,1.4397,1.43984,41300000.0
2006-08-03 00:10:00,1.43992,1.44008,1.43982,1.43997,41100000.0
2006-08-03 00:11:00,1.44,1.44004,1.43978,1.44,45100000.0
2006-08-03 00:12:00,1.44014,1.44018,1.43995,1.43995,30500000.0
2006-08-03 00:13:00,1.44014,1.4403,1.4399,1.44019,35600000.0
2006-08-03 00:14:00,1.44007,1.44024,1.43991,1.44024,52600001.0
2006-08-03 00:15:00,1.43999,1.44014,1.43999,1.43999,29200000.0
2006-08-03 00:16:00,1.44016,1.44021,1.43989,1.43996,36400000.0
2006-08-03 00:17:00,1.43999,1.44019,1.43999,1.44019,45000000.0
2006-08-03 00:18:00,1.4402,1.44022,1.44,1.44002,29000000.0
2006-08-03 00:19:00,1.44017,1.4402,1.44007,1.44016,25600000.0
2006-08-03 00:20:00,1.44021,1.44021,1.43984,1.43984,37800000.0
2006-08-03 00:21:00,1.44016,1.44024,1.44004,1.44017,40500000.0
2006-08-03 00:22:00,1.44009,1.44029,1.44009,1.44022,27400000.0
2006-08-03 00:23:00,1.44014,1.44026,1.43969,1.44009,42600000.0
2006-08-03 00:24:00,1.44022,1.44029,1.44007,1.44024,32600000.0
2006-08-03 00:25:00,1.44,1.44017,1.4399,1.44005,51200001.0
2006-08-03 00:26:00,1.43993,1.43997,1.43978,1.43982,22800000.0
2006-08-03 00:27:00,1.43989,1.43993,1.4398,1.43984,34300000.0
2006-08-03 00:28:00,1.43994,1.44,1.43967,1.43979,48500000.0
2006-08-03 00:29:00,1.43976,1.43986,1.43964,1.43971,46100000.0
2006-08-03 00:30:00,1.43953,1.44004,1.43953,1.43975,35000000.0
2006-08-03 00:31:00,1.43978,1.43997,1.43978,1.43997,38600000.0
2006-08-03 00:32:00,1.43998,1.44021,1.43993,1.43998,42800000.0
2006-08-03 00:33:00,1.44023,1.44023,1.43993,1.44013,49300000.0
2006-08-03 00:34:00,1.44,1.44006,1.43972,1.43972,27800000.0
2006-08-03 00:35:00,1.43998,1.43998,1.43971,1.43985,36400000.0
2006-08-03 00:36:00,1.43982,1.43984,1.43971,1.43974,23000000.0
2006-08-03 00:37:00,1.43985,1.43985,1.4397,1.4397,40100000.0
2006-08-03 00:38:00,1.43973,1.43981,1.4396,1.43964,32200000.0
2006-08-03 00:39:00,1.43978,1.43995,1.43964,1.43977,56800000.0
2006-08-03 00:40:00,1.43981,1.43991,1.43971,1.43991,35400000.0
2006-08-03 00:41:00,1.43991,1.43991,1.43956,1.43976,40200000.0
2006-08-03 00:42:00,1.43976,1.43988,1.43974,1.43984,36000000.0
2006-08-03 00:43:00,1.43968,1.44,1.43938,1.44,35600000.0
2006-08-03 00:44:00,1.4401,1.44014,1.43998,1.44008,23000000.0
2006-08-03 00:45:00,1.44008,1.44008,1.43985,1.43996,81800000.0
2006-08-03 00:46:00,1.44005,1.44013,1.43994,1.44013,38600000.0
2006-08-03 00:47:00,1.44004,1.44009,1.43985,1.43993,41200000.0
2006-08-03 00:48:00,1.43961,1.43993,1.43961,1.43986,31000000.0
2006-08-03 00:49:00,1.44001,1.44003,1.43971,1.43992,63000000.0
2006-08-03 00:50:00,1.43995,1.44012,1.43982,1.44006,56200001.0
2006-08-03 00:51:00,1.44003,1.44013,1.43991,1.44008,48000000.0
2006-08-03 00:52:00,1.43993,1.44008,1.43988,1.44008,36600000.0
2006-08-03 00:53:00,1.43981,1.44003,1.43981,1.43996,44800000.0
2006-08-03 00:54:00,1.43952,1.44,1.43952,1.44,34000000.0
2006-08-03 00:55:00,1.44008,1.44008,1.43971,1.44008,35200000.0
2006-08-03 00:56:00,1.43996,1.43999,1.43978,1.4399,37200000.0
2006-08-03 00:57:00,1.44,1.44001,1.43979,1.43979,29400000.0
2006-08-03 00:58:00,1.44002,1.44002,1.4398,1.43989,41300000.0
2006-08-03 00:59:00,1.44003,1.44007,1.4399,1.44007,51400001.0
2006-08-03 01:00:00,1.44003,1.4401,1.43988,1.43993,36400000.0
2006-08-03 01:01:00,1.44,1.44013,1.4399,1.43998,38400000.0
2006-08-03 01:02:00,1.44015,1.44018,1.43973,1.43973,44900000.0
2006-08-03 01:03:00,1.44011,1.44011,1.43977,1.43992,20200000.0
2006-08-03 01:04:00,1.43994,1.44005,1.43992,1.43994,32000000.0
2006-08-03 01:05:00,1.44005,1.44009,1.43993,1.43994,37800000.0
2006-08-03 01:06:00,1.44005,1.44011,1.43986,1.44011,56100000.0
2006-08-03 01:07:00,1.44013,1.44016,1.43983,1.43997,37100000.0
2006-08-03 01:08:00,1.44008,1.44014,1.43972,1.43972,46900000.0
2006-08-03 01:09:00,1.44013,1.44013,1.43993,1.44011,30600000.0
2006-08-03 01:10:00,1.44005,1.44013,1.43975,1.43998,46500000.0
2006-08-03 01:11:00,1.43991,1.44013,1.43991,1.44013,31500000.0
2006-08-03 01:12:00,1.43999,1.44028,1.4398,1.44016,22200000.0
2006-08-03 01:13:00,1.44038,1.44038,1.44011,1.44038,51500000.0
2006-08-03 01:14:00,1.44012,1.44021,1.4399,1.44005,22600000.0
2006-08-03 01:15:00,1.44003,1.44004,1.43972,1.44004,42000001.0
2006-08-03 01:16:00,1.44004,1.44019,1.43996,1.44007,66500001.0
2006-08-03 01:17:00,1.44017,1.44024,1.44004,1.44017,49400000.0
2006-08-03 01:18:00,1.44018,1.44022,1.43982,1.44015,28400000.0
2006-08-03 01:19:00,1.44,1.44011,1.43994,1.43999,58500000.0
2006-08-03 01:20:00,1.44008,1.44013,1.43955,1.44013,43300000.0
2006-08-03 01:21:00,1.43993,1.44023,1.43993,1.44018,57000000.0
2006-08-03 01:22:00,1.44039,1.44044,1.44016,1.44034,38900000.0
2006-08-03 01:23:00,1.44024,1.44032,1.44002,1.44002,44400000.0
2006-08-03 01:24:00,1.44036,1.44044,1.44024,1.44039,27500000.0
2006-08-03 01:25:00,1.44031,1.44044,1.44004,1.44031,43200000.0
2006-08-03 01:26:00,1.44021,1.44039,1.44015,1.44025,32600000.0
2006-08-03 01:27:00,1.44021,1.44029,1.44006,1.44029,27200000.0
2006-08-03 01:28:00,1.44049,1.44057,1.44015,1.44055,56600000.0
2006-08-03 01:29:00,1.4406,1.44061,1.44051,1.44053,24400000.0
2006-08-03 01:30:00,1.44059,1.44059,1.44005,1.44041,73900001.0
2006-08-03 01:31:00,1.44035,1.44054,1.44026,1.44054,46400001.0
2006-08-03 01:32:00,1.44051,1.44069,1.44038,1.44051,23000000.0
2006-08-03 01:33:00,1.4406,1.44069,1.44049,1.44065,23200000.0
2006-08-03 01:34:00,1.44062,1.44073,1.44021,1.44068,32400000.0
2006-08-03 01:35:00,1.44064,1.44076,1.44038,1.44038,30600000.0
2006-08-03 01:36:00,1.44061,1.4408,1.44061,1.44066,29000000.0
2006-08-03 01:37:00,1.44068,1.44079,1.44043,1.44055,37800000.0
2006-08-03 01:38:00,1.44038,1.4406,1.44031,1.4406,16800000.0
2006-08-03 01:39:00,1.44057,1.44076,1.44032,1.4406,47400000.0
2006-08-03 01:40:00,1.44057,1.44068,1.44052,1.44062,34500000.0
2006-08-03 01:41:00,1.44048,1.44075,1.44043,1.44054,42700000.0
2006-08-03 01:42:00,1.44067,1.44091,1.44052,1.44084,32400000.0
2006-08-03 01:43:00,1.44088,1.44091,1.44031,1.44067,34100000.0
2006-08-03 01:44:00,1.4406,1.4406,1.44015,1.44039,30400000.0
2006-08-03 01:45:00,1.44038,1.44064,1.44038,1.44055,39600000.0
2006-08-03 01:46:00,1.44059,1.44079,1.44049,1.44058,30000000.0
2006-08-03 01:47:00,1.4405,1.4405,1.44023,1.44029,35200000.0
2006-08-03 01:48:00,1.44047,1.44057,1.44012,1.44012,36200000.0
2006-08-03 01:49:00,1.4405,1.44066,1.44008,1.44056,30600000.0
2006-08-03 01:50:00,1.44046,1.44067,1.44012,1.44063,24400000.0
2006-08-03 01:51:00,1.44049,1.44049,1.44028,1.44032,30800000.0
2006-08-03 01:52:00,1.44058,1.44066,1.4404,1.4404,44800000.0
2006-08-03 01:53:00,1.44052,1.44059,1.44042,1.44047,40600000.0
2006-08-03 01:54:00,1.44053,1.44063,1.4405,1.44062,39800000.0
2006-08-03 01:55:00,1.44044,1.44047,1.44028,1.44028,45900000.0
2006-08-03 01:56:00,1.44047,1.44062,1.4404,1.44042,44800000.0
2006-08-03 01:57:00,1.44053,1.44066,1.44046,1.44056,54200000.0
2006-08-03 01:58:00,1.44057,1.44067,1.44027,1.44034,26000000.0
2006-08-03 01:59:00,1.44062,1.44069,1.44055,1.44063,37800000.0
2006-08-03 02:00:00,1.44043,1.44075,1.44038,1.44038,35600000.0
2006-08-03 02:01:00,1.44004,1.44013,1.43996,1.44012,42000000.0
2006-08-03 02:02:00,1.44002,1.4405,1.44002,1.4404,73000000.0
2006-08-03 02:03:00,1.44049,1.44061,1.44033,1.44033,90400000.0
2006-08-03 02:04:00,1.44024,1.44034,1.44021,1.44021,63800000.0
2006-08-03 02:05:00,1.44021,1.44021,1.44014,1.44019,63400000.0
2006-08-03 02:06:00,1.44034,1.44039,1.44002,1.44036,109100001.0
2006-08-03 02:07:00,1.44034,1.44037,1.43996,1.44026,201400001.0
2006-08-03 02:08:00,1.44021,1.44021,1.44015,1.44016,50400000.0
2006-08-03 02:09:00,1.43989,1.4401,1.43968,1.44,140300000.0
2006-08-03 02:10:00,1.43977,1.44014,1.43977,1.43989,111300000.0
2006-08-03 02:11:00,1.43992,1.43997,1.43992,1.43996,33200000.0
2006-08-03 02:12:00,1.43994,1.43999,1.43992,1.43999,52400000.0
2006-08-03 02:13:00,1.43993,1.43995,1.43976,1.43976,46200000.0
2006-08-03 02:14:00,1.43973,1.43977,1.43945,1.43977,165300000.0
2006-08-03 02:15:00,1.43961,1.43968,1.43943,1.43956,214000000.0
2006-08-03 02:16:00,1.43978,1.4399,1.43948,1.43949,49000000.0
2006-08-03 02:17:00,1.43903,1.43959,1.43885,1.43911,203700001.0
2006-08-03 02:18:00,1.43944,1.43965,1.43898,1.43939,40000000.0
2006-08-03 02:19:00,1.43942,1.43969,1.43928,1.43937,48900000.0
2006-08-03 02:20:00,1.43946,1.43963,1.43939,1.43948,41200000.0
2006-08-03 02:21:00,1.43926,1.43942,1.43912,1.43935,44600000.0
2006-08-03 02:22:00,1.43906,1.43912,1.43895,1.43895,32000001.0
2006-08-03 02:23:00,1.43863,1.43863,1.43758,1.43771,38400000.0
2006-08-03 02:24:00,1.43776,1.43787,1.43763,1.43783,43600000.0
2006-08-03 02:25:00,1.43767,1.43772,1.43742,1.4376,87700000.0
2006-08-03 02:26:00,1.4376,1.43828,1.4376,1.43808,112000000.0
2006-08-03 02:27:00,1.43792,1.43792,1.43764,1.43764,60800000.0
2006-08-03 02:28:00,1.43769,1.43778,1.43767,1.43772,62900001.0
2006-08-03 02:29:00,1.438,1.4381,1.43782,1.4381,46400000.0
2006-08-03 02:30:00,1.43836,1.43836,1.43812,1.43831,34800000.0
2006-08-03 02:31:00,1.438,1.43824,1.43788,1.43805,55800000.0
2006-08-03 02:32:00,1.4382,1.43834,1.43807,1.43813,24000000.0
2006-08-03 02:33:00,1.43771,1.43774,1.43735,1.43767,248700001.0
2006-08-03 02:34:00,1.43809,1.43809,1.43779,1.43779,34000000.0
2006-08-03 02:35:00,1.43785,1.43815,1.43765,1.43765,103500000.0
2006-08-03 02:36:00,1.43777,1.43784,1.43768,1.43783,38800000.0
2006-08-03 02:37:00,1.4373,1.4373,1.43669,1.43687,90800000.0
2006-08-03 02:38:00,1.4368,1.43686,1.43669,1.4368,42500000.0
2006-08-03 02:39:00,1.43689,1.4369,1.43653,1.43675,42200000.0
2006-08-03 02:40:00,1.43697,1.43755,1.43697,1.43755,51200000.0
2006-08-03 02:41:00,1.43767,1.43787,1.43748,1.43748,40000000.0
2006-08-03 02:42:00,1.43761,1.43811,1.43754,1.43811,25400000.0
2006-08-03 02:43:00,1.43793,1.43793,1.43739,1.43756,28400000.0
2006-08-03 02:44:00,1.43746,1.43757,1.43738,1.43757,32600000.0
2006-08-03 02:45:00,1.43719,1.43739,1.43713,1.43731,47200000.0
2006-08-03 02:46:00,1.43704,1.43706,1.43679,1.43683,144100000.0
2006-08-03 02:47:00,1.43739,1.438,1.43711,1.43781,186200000.0
2006-08-03 02:48:00,1.43795,1.43805,1.43777,1.43794,138600002.0
2006-08-03 02:49:00,1.43778,1.43801,1.4375,1.43762,71900000.0
2006-08-03 02:50:00,1.43797,1.4383,1.43769,1.4383,103300000.0
2006-08-03 02:51:00,1.43786,1.43817,1.43753,1.43774,60800000.0
2006-08-03 02:52:00,1.4377,1.438,1.4377,1.43797,30700000.0
2006-08-03 02:53:00,1.43813,1.43816,1.43767,1.43773,34600000.0
2006-08-03 02:54:00,1.43785,1.43813,1.43783,1.43799,45800000.0
2006-08-03 02:55:00,1.43804,1.43804,1.43767,1.43778,29300000.0
2006-08-03 02:56:00,1.43766,1.43773,1.43756,1.43766,97100001.0
2006-08-03 02:57:00,1.43769,1.43772,1.43733,1.43733,44100000.0
2006-08-03 02:58:00,1.43727,1.43727,1.43689,1.43701,52000000.0
2006-08-03 02:59:00,1.43691,1.43726,1.43691,1.43721,67200000.0
2006-08-03 03:00:00,1.43724,1.43738,1.43716,1.43737,126500000.0
2006-08-03 03:01:00,1.43742,1.43742,1.43704,1.43704,53400000.0
2006-08-03 03:02:00,1.43693,1.43704,1.43684,1.43704,38600000.0
2006-08-03 03:03:00,1.43703,1.43705,1.43698,1.43705,70400001.0
2006-08-03 03:04:00,1.43704,1.43757,1.43696,1.43719,53600000.0
2006-08-03 03:05:00,1.43691,1.43702,1.43685,1.43687,47300000.0
2006-08-03 03:06:00,1.43687,1.43696,1.43679,1.43696,63800000.0
2006-08-03 03:07:00,1.43692,1.43731,1.43672,1.43731,89700000.0
2006-08-03 03:08:00,1.43732,1.43732,1.4367,1.43675,70500000.0
2006-08-03 03:09:00,1.43706,1.43727,1.43678,1.43727,24600000.0
2006-08-03 03:10:00,1.43677,1.43718,1.43677,1.43709,29000000.0
2006-08-03 03:11:00,1.43615,1.43621,1.43604,1.43621,42000000.0
2006-08-03 03:12:00,1.43634,1.4365,1.43602,1.43633,33200000.0
2006-08-03 03:13:00,1.4361,1.43649,1.43601,1.4364,60000000.0
2006-08-03 03:14:00,1.43649,1.43665,1.43621,1.43643,45200000.0
2006-08-03 03:15:00,1.43587,1.43637,1.43576,1.43604,34200000.0
2006-08-03 03:16:00,1.43589,1.43613,1.43562,1.43606,32800000.0
2006-08-03 03:17:00,1.43593,1.43608,1.4354,1.43608,51400000.0
2006-08-03 03:18:00,1.43599,1.43607,1.43563,1.43607,28200000.0
2006-08-03 03:19:00,1.43637,1.43659,1.43632,1.43653,29800000.0
2006-08-03 03:20:00,1.4363,1.43702,1.4363,1.43702,63300000.0
2006-08-03 03:21:00,1.4365,1.4365,1.43612,1.43631,38500000.0
2006-08-03 03:22:00,1.43641,1.43649,1.43628,1.43647,76900000.0
2006-08-03 03:23:00,1.4366,1.43676,1.43648,1.43676,66000000.0
2006-08-03 03:24:00,1.43694,1.43702,1.43672,1.43672,92600000.0
2006-08-03 03:25:00,1.43713,1.4372,1.43681,1.43696,46900000.0
2006-08-03 03:26:00,1.43677,1.43689,1.43673,1.43688,173000000.0
2006-08-03 03:27:00,1.43683,1.43683,1.43656,1.43678,115000000.0
2006-08-03 03:28:00,1.43685,1.43697,1.43685,1.43696,32800000.0
2006-08-03 03:29:00,1.43713,1.43733,1.43696,1.43733,30600000.0
2006-08-03 03:30:00,1.43743,1.43743,1.43716,1.43723,66800000.0
2006-08-03 03:31:00,1.43714,1.43749,1.43714,1.43747,25600000.0
2006-08-03 03:32:00,1.43737,1.43754,1.43727,1.43727,19600000.0
2006-08-03 03:33:00,1.43709,1.43722,1.43709,1.43721,56700000.0
2006-08-03 03:34:00,1.43736,1.43765,1.43712,1.43722,42600000.0
2006-08-03 03:35:00,1.43728,1.43736,1.43713,1.43718,73100001.0
2006-08-03 03:36:00,1.43718,1.4374,1.43699,1.43714,44200000.0
2006-08-03 03:37:00,1.437,1.437,1.43655,1.43699,36200000.0
2006-08-03 03:38:00,1.43707,1.43715,1.43685,1.43695,37000001.0
2006-08-03 03:39:00,1.43676,1.4368,1.43668,1.43671,83800001.0
2006-08-03 03:40:00,1.43669,1.43743,1.43668,1.43743,161800000.0
2006-08-03 03:41:00,1.43752,1.43769,1.43752,1.43763,74600000.0
2006-08-03 03:42:00,1.43755,1.43755,1.43737,1.43753,79000000.0
2006-08-03 03:43:00,1.43745,1.43761,1.43745,1.43761,36300000.0
2006-08-03 03:44:00,1.43742,1.43756,1.43729,1.43736,25600000.0
2006-08-03 03:45:00,1.4373,1.43753,1.43724,1.43753,30400000.0
2006-08-03 03:46:00,1.43717,1.43717,1.43696,1.437,47600001.0
2006-08-03 03:47:00,1.43704,1.43718,1.43702,1.43702,21400000.0
2006-08-03 03:48:00,1.43738,1.43751,1.43723,1.43746,28000000.0
2006-08-03 03:49:00,1.43757,1.43757,1.43728,1.43728,37800000.0
2006-08-03 03:50:00,1.43761,1.43781,1.43737,1.43737,121600001.0
2006-08-03 03:51:00,1.43746,1.43748,1.43733,1.43733,45000000.0
2006-08-03 03:52:00,1.43739,1.43746,1.43721,1.43726,101300000.0
2006-08-03 03:53:00,1.43727,1.43749,1.4372,1.43742,57800000.0
2006-08-03 03:54:00,1.43743,1.43757,1.43719,1.43719,13000000.0
2006-08-03 03:55:00,1.43762,1.43766,1.43743,1.43761,36500000.0
2006-08-03 03:56:00,1.43747,1.43762,1.43747,1.43751,33000000.0
2006-08-03 03:57:00,1.43707,1.43725,1.43705,1.43719,177500002.0
2006-08-03 03:58:00,1.43717,1.438,1.43714,1.43722,214100001.0
2006-08-03 03:59:00,1.43758,1.43784,1.43754,1.43757,150100000.0
2006-08-03 04:00:00,1.43752,1.43762,1.43741,1.43742,80400000.0
2006-08-03 04:01:00,1.43738,1.43763,1.43726,1.43761,141400000.0
2006-08-03 04:02:00,1.43756,1.43768,1.43729,1.43729,118300000.0
2006-08-03 04:03:00,1.43738,1.43738,1.43716,1.43738,94500000.0
2006-08-03 04:04:00,1.43721,1.43723,1.43709,1.43713,95300000.0
2006-08-03 04:05:00,1.43718,1.43801,1.43711,1.43778,187600001.0
2006-08-03 04:06:00,1.43721,1.43787,1.43721,1.43734,128700000.0
2006-08-03 04:07:00,1.43745,1.4375,1.43726,1.43726,131900001.0
2006-08-03 04:08:00,1.43755,1.43758,1.43751,1.43751,6600000.0
2006-08-03 04:09:00,1.43759,1.43759,1.43734,1.43754,19400000.0
2006-08-03 04:10:00,1.4375,1.43754,1.43726,1.4374,128800001.0
2006-08-03 04:11:00,1.43745,1.43769,1.43724,1.43732,54900000.0
2006-08-03 04:12:00,1.43724,1.43741,1.43724,1.43724,134300000.0
2006-08-03 04:13:00,1.43722,1.43739,1.43719,1.43721,70600001.0
2006-08-03 04:14:00,1.43726,1.43744,1.43723,1.43744,76000000.0
2006-08-03 04:15:00,1.43753,1.43781,1.43751,1.43765,79100000.0
2006-08-03 04:16:00,1.43763,1.43775,1.43744,1.43752,62900000.0
2006-08-03 04:17:00,1.43761,1.43767,1.43756,1.43766,41800000.0
2006-08-03 04:18:00,1.43772,1.43783,1.43762,1.43765,119200001.0
2006-08-03 04:19:00,1.43769,1.43776,1.43766,1.43774,51800000.0
2006-08-03 04:20:00,1.43769,1.43784,1.43759,1.43759,165600000.0
2006-08-03 04:21:00,1.43762,1.4378,1.43762,1.43773,32000000.0
2006-08-03 04:22:00,1.43771,1.43805,1.4375,1.43805,35200000.0
2006-08-03 04:23:00,1.43762,1.43765,1.43758,1.43758,36600000.0
2006-08-03 04:24:00,1.43754,1.4376,1.43749,1.43749,147100000.0
2006-08-03 04:25:00,1.43735,1.4379,1.43728,1.4377,195900000.0
2006-08-03 04:26:00,1.43776,1.43776,1.43745,1.43759,112000001.0
2006-08-03 04:27:00,1.43774,1.438,1.43769,1.4379,46000000.0
2006-08-03 04:28:00,1.43796,1.43804,1.43787,1.43787,44400000.0
2006-08-03 04:29:00,1.43778,1.43825,1.43776,1.43825,87800000.0
2006-08-03 04:30:00,1.43795,1.43826,1.43786,1.43826,94500000.0
2006-08-03 04:31:00,1.43825,1.43837,1.43805,1.43833,23000000.0
2006-08-03 04:32:00,1.43845,1.43854,1.43836,1.43854,52000001.0
2006-08-03 04:33:00,1.43864,1.43868,1.43849,1.43858,49000001.0
2006-08-03 04:34:00,1.4386,1.43874,1.43859,1.43859,29000000.0
2006-08-03 04:35:00,1.43848,1.43858,1.43838,1.43838,86700000.0
2006-08-03 04:36:00,1.43862,1.43869,1.43794,1.43858,242100001.0
2006-08-03 04:37:00,1.43854,1.4389,1.43831,1.43859,134600000.0
2006-08-03 04:38:00,1.43856,1.43856,1.43838,1.43844,58600001.0
2006-08-03 04:39:00,1.43826,1.43836,1.43822,1.43822,57400000.0
2006-08-03 04:40:00,1.43817,1.43844,1.43817,1.43844,33000000.0
2006-08-03 04:41:00,1.43816,1.43834,1.43793,1.43811,43000000.0
2006-08-03 04:42:00,1.43763,1.43769,1.43746,1.43765,54200000.0
2006-08-03 04:43:00,1.4376,1.43763,1.43757,1.43758,45000000.0
2006-08-03 04:44:00,1.43758,1.43803,1.43758,1.43801,37600000.0
2006-08-03 04:45:00,1.43793,1.43798,1.43758,1.43778,66900000.0
2006-08-03 04:46:00,1.43757,1.43764,1.43747,1.43747,62900000.0
2006-08-03 04:47:00,1.43731,1.43783,1.43719,1.43783,81200000.0
2006-08-03 04:48:00,1.43768,1.43796,1.43768,1.43796,71900000.0
2006-08-03 04:49:00,1.43785,1.43796,1.43755,1.43755,100300001.0
2006-08-03 04:50:00,1.43795,1.438,1.43778,1.43788,38600000.0
2006-08-03 04:51:00,1.43755,1.43755,1.43744,1.43744,24600000.0
2006-08-03 04:52:00,1.43737,1.43781,1.4373,1.4377,41100000.0
2006-08-03 04:53:00,1.43768,1.4379,1.43757,1.43765,45500000.0
2006-08-03 04:54:00,1.43742,1.43771,1.43736,1.43736,40000000.0
2006-08-03 04:55:00,1.43767,1.43778,1.43735,1.43778,37500000.0
2006-08-03 04:56:00,1.43761,1.43781,1.43759,1.43766,35000000.0
2006-08-03 04:57:00,1.43735,1.43775,1.43735,1.43735,44800000.0
2006-08-03 04:58:00,1.43731,1.43771,1.43723,1.43764,35200000.0
2006-08-03 04:59:00,1.43744,1.43781,1.43744,1.43755,116400001.0
2006-08-03 05:00:00,1.43795,1.43795,1.43778,1.43793,25200000.0
2006-08-03 05:01:00,1.43774,1.43803,1.43774,1.43803,47000000.0
2006-08-03 05:02:00,1.43798,1.4381,1.43778,1.43798,22200000.0
2006-08-03 05:03:00,1.43777,1.43808,1.4376,1.4376,138300000.0
2006-08-03 05:04:00,1.43752,1.43752,1.43727,1.43727,255700001.0
2006-08-03 05:05:00,1.4372,1.43724,1.43706,1.43716,152700000.0
2006-08-03 05:06:00,1.43727,1.43736,1.43719,1.43727,176700001.0
2006-08-03 05:07:00,1.43722,1.43754,1.43722,1.43722,266000001.0
2006-08-03 05:08:00,1.43743,1.4376,1.43733,1.43735,325900000.0
2006-08-03 05:09:00,1.43725,1.43757,1.43722,1.43725,211100001.0
2006-08-03 05:10:00,1.4373,1.43747,1.43726,1.43747,249100000.0
2006-08-03 05:11:00,1.43746,1.43756,1.43738,1.43744,158500001.0
2006-08-03 05:12:00,1.4374,1.43752,1.43737,1.43739,111400000.0
2006-08-03 05:13:00,1.43749,1.43772,1.43744,1.4375,143300000.0
2006-08-03 05:14:00,1.43745,1.43754,1.43741,1.43747,303800001.0
2006-08-03 05:15:00,1.43754,1.43766,1.43744,1.43759,44600000.0
2006-08-03 05:16:00,1.43745,1.4375,1.43723,1.4373,183300000.0
2006-08-03 05:17:00,1.43736,1.43752,1.43722,1.43741,140000001.0
2006-08-03 05:18:00,1.43744,1.43751,1.43728,1.43746,231300000.0
2006-08-03 05:19:00,1.43729,1.43763,1.43729,1.43744,291500003.0
2006-08-03 05:20:00,1.43749,1.4377,1.43746,1.43756,283300003.0
2006-08-03 05:21:00,1.4373,1.43766,1.43727,1.43742,296700000.0
2006-08-03 05:22:00,1.43752,1.43759,1.43744,1.43749,218300000.0
2006-08-03 05:23:00,1.43743,1.43758,1.43743,1.43743,136000001.0
2006-08-03 05:24:00,1.43738,1.43741,1.43733,1.43736,186100001.0
2006-08-03 05:25:00,1.43753,1.4377,1.43733,1.43738,241900001.0
2006-08-03 05:26:00,1.43739,1.43746,1.43737,1.4374,135400000.0
2006-08-03 05:27:00,1.43762,1.43764,1.43725,1.43747,183500001.0
2006-08-03 05:28:00,1.43736,1.43736,1.43697,1.43729,276900003.0
2006-08-03 05:29:00,1.43719,1.4373,1.43701,1.43709,221600000.0
2006-08-03 05:30:00,1.43722,1.43755,1.43719,1.43724,177000000.0
2006-08-03 05:31:00,1.4373,1.43763,1.4373,1.43731,104000002.0
2006-08-03 05:32:00,1.43739,1.43756,1.43734,1.43745,163900000.0
2006-08-03 05:33:00,1.43742,1.43747,1.4373,1.43737,217900001.0
2006-08-03 05:34:00,1.43727,1.4375,1.43709,1.43719,225100000.0
2006-08-03 05:35:00,1.43737,1.43738,1.43725,1.43736,40300000.0
2006-08-03 05:36:00,1.43713,1.4373,1.43711,1.43718,180900001.0
2006-08-03 05:37:00,1.43722,1.43734,1.43718,1.43721,195000000.0
2006-08-03 05:38:00,1.43728,1.43747,1.43728,1.4374,133100000.0
2006-08-03 05:39:00,1.43734,1.43742,1.4372,1.43738,182800001.0
2006-08-03 05:40:00,1.43727,1.4375,1.43718,1.43739,245200001.0
2006-08-03 05:41:00,1.43721,1.43732,1.43701,1.43703,152700000.0
2006-08-03 05:42:00,1.4371,1.43723,1.43702,1.43708,235500002.0
2006-08-03 05:43:00,1.43705,1.43713,1.43701,1.43703,78400000.0
2006-08-03 05:44:00,1.437,1.43717,1.43692,1.43697,132400001.0
2006-08-03 05:45:00,1.43704,1.43729,1.43699,1.43712,139900000.0
2006-08-03 05:46:00,1.43719,1.43734,1.43714,1.43724,212300000.0
2006-08-03 05:47:00,1.4373,1.43739,1.43717,1.43736,224500000.0
2006-08-03 05:48:00,1.43721,1.43746,1.43716,1.43731,250700001.0
2006-08-03 05:49:00,1.43721,1.43732,1.43694,1.43697,185400000.0
2006-08-03 05:50:00,1.43712,1.43757,1.43708,1.43728,317500000.0
2006-08-03 05:51:00,1.43736,1.43736,1.43721,1.43721,161000001.0
2006-08-03 05:52:00,1.43719,1.43741,1.43714,1.43741,165400000.0
2006-08-03 05:53:00,1.43738,1.43764,1.43733,1.43734,109300000.0
2006-08-03 05:54:00,1.43742,1.4376,1.43724,1.4375,240300000.0
2006-08-03 05:55:00,1.43745,1.43776,1.43741,1.43749,226900000.0
2006-08-03 05:56:00,1.43746,1.43754,1.43714,1.43714,145800000.0
2006-08-03 05:57:00,1.43685,1.43697,1.43685,1.4369,208400000.0
2006-08-03 05:58:00,1.437,1.43712,1.43692,1.43692,158400000.0
2006-08-03 05:59:00,1.43698,1.43698,1.43677,1.43684,84600001.0
2006-08-03 06:00:00,1.43692,1.43701,1.43689,1.43697,247300002.0
2006-08-03 06:01:00,1.43706,1.43727,1.43701,1.43709,141300000.0
2006-08-03 06:02:00,1.43708,1.43725,1.43705,1.43712,246300000.0
2006-08-03 06:03:00,1.43697,1.4371,1.43692,1.43698,65800000.0
2006-08-03 06:04:00,1.43676,1.43676,1.43657,1.43673,152200000.0
2006-08-03 06:05:00,1.43675,1.43686,1.43668,1.43673,369800000.0
2006-08-03 06:06:00,1.43679,1.43692,1.43679,1.43692,72700000.0
2006-08-03 06:07:00,1.437,1.43701,1.43672,1.43688,318000000.0
2006-08-03 06:08:00,1.43669,1.4369,1.43665,1.43676,556800003.0
2006-08-03 06:09:00,1.43676,1.43717,1.43666,1.43691,439400001.0
2006-08-03 06:10:00,1.43699,1.43699,1.43674,1.43679,355200001.0
2006-08-03 06:11:00,1.43679,1.4369,1.43672,1.43684,414800002.0
2006-08-03 06:12:00,1.43676,1.43701,1.43671,1.43696,256000000.0
2006-08-03 06:13:00,1.43693,1.43723,1.43677,1.43677,336600000.0
2006-08-03 06:14:00,1.43679,1.43695,1.4366,1.43669,345200003.0
2006-08-03 06:15:00,1.43669,1.43678,1.4366,1.43676,116100000.0
2006-08-03 06:16:00,1.43672,1.43683,1.4366,1.43683,213200000.0
2006-08-03 06:17:00,1.43665,1.43677,1.43654,1.43654,174200000.0
2006-08-03 06:18:00,1.43656,1.43679,1.4365,1.4365,233300001.0
2006-08-03 06:19:00,1.43647,1.43665,1.43647,1.43662,170600000.0
2006-08-03 06:20:00,1.43655,1.43662,1.43641,1.43644,296000000.0
2006-08-03 06:21:00,1.43654,1.43655,1.43637,1.43647,291400004.0
2006-08-03 06:22:00,1.43642,1.43674,1.43638,1.4365,285900001.0
2006-08-03 06:23:00,1.4364,1.43676,1.4364,1.43676,302900002.0
2006-08-03 06:24:00,1.43687,1.4369,1.43666,1.4367,356100000.0
2006-08-03 06:25:00,1.43664,1.43675,1.43657,1.43663,238800000.0
2006-08-03 06:26:00,1.43659,1.43674,1.43647,1.43674,335900000.0
2006-08-03 06:27:00,1.43674,1.4368,1.43666,1.43676,365400002.0
2006-08-03 06:28:00,1.43679,1.43709,1.43677,1.43684,335300001.0
2006-08-03 06:29:00,1.4368,1.43691,1.43665,1.43669,102300000.0
2006-08-03 06:30:00,1.43669,1.43696,1.43666,1.43684,276800001.0
2006-08-03 06:31:00,1.43689,1.43708,1.43683,1.43696,141000000.0
2006-08-03 06:32:00,1.43698,1.4371,1.43695,1.43697,191600000.0
2006-08-03 06:33:00,1.43697,1.43714,1.43694,1.43697,212900000.0
2006-08-03 06:34:00,1.43708,1.43748,1.43708,1.43748,248700001.0
2006-08-03 06:35:00,1.43732,1.4375,1.43716,1.43725,141000000.0
2006-08-03 06:36:00,1.43731,1.4374,1.43731,1.43732,55400000.0
2006-08-03 06:37:00,1.43738,1.43745,1.43732,1.43742,236800000.0
2006-08-03 06:38:00,1.43749,1.43771,1.43746,1.43748,133400000.0
2006-08-03 06:39:00,1.43751,1.43762,1.43749,1.43756,41100000.0
2006-08-03 06:40:00,1.4375,1.4376,1.43731,1.43751,142200001.0
2006-08-03 06:41:00,1.43748,1.43764,1.43745,1.43756,189000000.0
2006-08-03 06:42:00,1.43756,1.43759,1.43736,1.43746,280500001.0
2006-08-03 06:43:00,1.43751,1.43758,1.43746,1.43754,137900000.0
2006-08-03 06:44:00,1.43756,1.43756,1.43741,1.43746,341800000.0
2006-08-03 06:45:00,1.43751,1.43756,1.43741,1.43756,234700000.0
2006-08-03 06:46:00,1.43757,1.43767,1.43752,1.43761,251900000.0
2006-08-03 06:47:00,1.4376,1.43762,1.43739,1.43747,252200001.0
2006-08-03 06:48:00,1.43736,1.43759,1.43736,1.43748,36800000.0
2006-08-03 06:49:00,1.43746,1.43771,1.43738,1.43748,236000001.0
2006-08-03 06:50:00,1.43751,1.43754,1.43731,1.43736,47400000.0
2006-08-03 06:51:00,1.43753,1.43753,1.437,1.43728,30200000.0
2006-08-03 06:52:00,1.43715,1.43731,1.43715,1.43716,232600001.0
2006-08-03 06:53:00,1.43721,1.43757,1.43721,1.43734,247400001.0
2006-08-03 06:54:00,1.43716,1.4373,1.43699,1.43702,469400002.0
2006-08-03 06:55:00,1.43702,1.43721,1.43696,1.43713,396400000.0
2006-08-03 06:56:00,1.43726,1.43731,1.43712,1.43722,25300000.0
2006-08-03 06:57:00,1.43727,1.43735,1.43727,1.43732,84300000.0
2006-08-03 06:58:00,1.43731,1.43736,1.43716,1.43729,247900000.0
2006-08-03 06:59:00,1.43728,1.43762,1.43727,1.43755,260000000.0
2006-08-03 07:00:00,1.43755,1.4376,1.43748,1.4375,138700001.0
2006-08-03 07:01:00,1.43743,1.43766,1.43743,1.43753,297400002.0
2006-08-03 07:02:00,1.43745,1.4376,1.43735,1.43745,431000001.0
2006-08-03 07:03:00,1.43748,1.43755,1.4374,1.43748,144600000.0
2006-08-03 07:04:00,1.43746,1.43754,1.43733,1.43739,283200000.0
2006-08-03 07:05:00,1.43751,1.43756,1.43743,1.43744,141400002.0
2006-08-03 07:06:00,1.43726,1.43733,1.43705,1.43716,198400000.0
2006-08-03 07:07:00,1.43718,1.43721,1.43701,1.43714,218700001.0
2006-08-03 07:08:00,1.43711,1.4372,1.43686,1.43706,266500002.0
2006-08-03 07:09:00,1.43713,1.43716,1.43701,1.43701,231300000.0
2006-08-03 07:10:00,1.43713,1.43716,1.43663,1.43663,461700001.0
2006-08-03 07:11:00,1.43671,1.43683,1.43669,1.43672,362600001.0
2006-08-03 07:12:00,1.4367,1.43689,1.43667,1.43688,325800001.0
2006-08-03 07:13:00,1.43697,1.43708,1.43685,1.43696,261400000.0
2006-08-03 07:14:00,1.43694,1.43701,1.43686,1.43691,470200001.0
2006-08-03 07:15:00,1.43711,1.43721,1.43686,1.43721,262100000.0
2006-08-03 07:16:00,1.43706,1.43716,1.43701,1.43713,199900000.0
2006-08-03 07:17:00,1.43713,1.43729,1.43704,1.43712,232900000.0
2006-08-03 07:18:00,1.43717,1.43747,1.43716,1.43732,432100000.0
2006-08-03 07:19:00,1.43725,1.43737,1.4371,1.43733,286900000.0
2006-08-03 07:20:00,1.43733,1.43735,1.43706,1.43722,417300000.0
2006-08-03 07:21:00,1.43698,1.43708,1.43685,1.43685,281600000.0
2006-08-03 07:22:00,1.43698,1.43714,1.43693,1.43706,299500000.0
2006-08-03 07:23:00,1.43709,1.43724,1.43691,1.43708,424900002.0
2006-08-03 07:24:00,1.43699,1.43709,1.43691,1.43696,274600000.0
2006-08-03 07:25:00,1.437,1.43719,1.43693,1.43707,385900001.0
2006-08-03 07:26:00,1.43713,1.43741,1.43713,1.43729,262800000.0
2006-08-03 07:27:00,1.43723,1.43738,1.43713,1.43733,140700000.0
2006-08-03 07:28:00,1.43725,1.43725,1.43698,1.43704,273300000.0
2006-08-03 07:29:00,1.43694,1.43703,1.43668,1.43668,200600000.0
2006-08-03 07:30:00,1.4367,1.4369,1.43666,1.43685,570800000.0
2006-08-03 07:31:00,1.43681,1.43705,1.43678,1.43704,285800000.0
2006-08-03 07:32:00,1.43708,1.43712,1.43682,1.43693,452300000.0
2006-08-03 07:33:00,1.43686,1.43698,1.43676,1.43686,410100000.0
2006-08-03 07:34:00,1.43696,1.43704,1.43686,1.43689,239400000.0
2006-08-03 07:35:00,1.43686,1.43701,1.43679,1.43679,293100001.0
2006-08-03 07:36:00,1.43691,1.43703,1.43678,1.43687,331400000.0
2006-08-03 07:37:00,1.43688,1.43712,1.43683,1.437,192300000.0
2006-08-03 07:38:00,1.43695,1.43715,1.43695,1.437,19200000.0
2006-08-03 07:39:00,1.43701,1.43722,1.43692,1.43722,383900000.0
2006-08-03 07:40:00,1.43718,1.4374,1.43711,1.43713,346900000.0
2006-08-03 07:41:00,1.43708,1.43733,1.43701,1.43712,598400004.0
2006-08-03 07:42:00,1.43692,1.43693,1.43674,1.43682,313700002.0
2006-08-03 07:43:00,1.4368,1.43696,1.43673,1.43692,193100000.0
2006-08-03 07:44:00,1.43685,1.43693,1.43675,1.43677,405000001.0
2006-08-03 07:45:00,1.43671,1.43671,1.43627,1.43639,384500000.0
2006-08-03 07:46:00,1.43639,1.43658,1.43631,1.43638,452000002.0
2006-08-03 07:47:00,1.43651,1.43671,1.43633,1.4364,636800001.0
2006-08-03 07:48:00,1.43639,1.43672,1.43638,1.43648,632400003.0
2006-08-03 07:49:00,1.43671,1.43698,1.43665,1.43698,673400001.0
2006-08-03 07:50:00,1.43699,1.43732,1.43693,1.43712,559900001.0
2006-08-03 07:51:00,1.43724,1.43724,1.43684,1.43709,558600000.0
2006-08-03 07:52:00,1.43728,1.43742,1.43722,1.4374,402200000.0
2006-08-03 07:53:00,1.43734,1.43786,1.43732,1.43746,564800000.0
2006-08-03 07:54:00,1.43738,1.43764,1.43734,1.43738,344700000.0
2006-08-03 07:55:00,1.43744,1.43755,1.43732,1.43739,343400001.0
2006-08-03 07:56:00,1.43737,1.43758,1.43723,1.43753,814800005.0
2006-08-03 07:57:00,1.43755,1.4377,1.43746,1.43754,607400001.0
2006-08-03 07:58:00,1.43754,1.43774,1.43738,1.43738,592900000.0
2006-08-03 07:59:00,1.43746,1.43772,1.43744,1.43751,508400003.0
2006-08-03 08:00:00,1.43757,1.43761,1.43735,1.43748,420200001.0
2006-08-03 08:01:00,1.43733,1.43765,1.43729,1.43734,502000001.0
2006-08-03 08:02:00,1.43719,1.43737,1.43715,1.43726,269200001.0
2006-08-03 08:03:00,1.43725,1.43755,1.43725,1.43733,466400001.0
2006-08-03 08:04:00,1.4374,1.43761,1.43736,1.4375,387600001.0
2006-08-03 08:05:00,1.43737,1.43737,1.43715,1.43715,367000001.0
2006-08-03 08:06:00,1.43738,1.4375,1.43713,1.43742,641300000.0
2006-08-03 08:07:00,1.43744,1.43765,1.43732,1.43746,532100001.0
2006-08-03 08:08:00,1.43737,1.43768,1.43737,1.43768,437600000.0
2006-08-03 08:09:00,1.43773,1.43787,1.43748,1.4376,500200000.0
2006-08-03 08:10:00,1.43764,1.43792,1.43748,1.43792,585900002.0
2006-08-03 08:11:00,1.43789,1.43798,1.43763,1.43773,227400000.0
2006-08-03 08:12:00,1.43767,1.43784,1.43759,1.43776,395400000.0
2006-08-03 08:13:00,1.43785,1.43793,1.43775,1.43787,189600000.0
2006-08-03 08:14:00,1.4378,1.43792,1.43778,1.43778,94700000.0
2006-08-03 08:15:00,1.4379,1.43815,1.43788,1.43796,343000001.0
2006-08-03 08:16:00,1.4378,1.43801,1.43779,1.43784,259000000.0
2006-08-03 08:17:00,1.43786,1.43793,1.43771,1.43779,276300000.0
2006-08-03 08:18:00,1.43784,1.43813,1.43779,1.4379,169400000.0
2006-08-03 08:19:00,1.43783,1.43797,1.43764,1.43788,319600001.0
2006-08-03 08:20:00,1.43803,1.43813,1.4378,1.43782,286100001.0
2006-08-03 08:21:00,1.43797,1.4383,1.43797,1.43821,554900000.0
2006-08-03 08:22:00,1.43823,1.43837,1.43816,1.43825,358700000.0
2006-08-03 08:23:00,1.43809,1.43822,1.43801,1.43812,269400000.0
2006-08-03 08:24:00,1.43806,1.4382,1.43795,1.43801,487900001.0
2006-08-03 08:25:00,1.43805,1.43811,1.43778,1.43778,577900001.0
2006-08-03 08:26:00,1.43776,1.43798,1.43776,1.43787,338000001.0
2006-08-03 08:27:00,1.43794,1.43798,1.43761,1.43777,371700001.0
2006-08-03 08:28:00,1.43775,1.43794,1.43752,1.43763,595000000.0
2006-08-03 08:29:00,1.43747,1.43777,1.43745,1.43752,397500000.0
2006-08-03 08:30:00,1.4374,1.43751,1.43718,1.43749,448500000.0
2006-08-03 08:31:00,1.43744,1.43753,1.43711,1.43726,308300002.0
2006-08-03 08:32:00,1.43727,1.4376,1.43727,1.43759,283100001.0
2006-08-03 08:33:00,1.43775,1.43785,1.43771,1.43781,253400005.0
2006-08-03 08:34:00,1.43776,1.43816,1.43771,1.4379,616200002.0
2006-08-03 08:35:00,1.43798,1.4381,1.43776,1.43792,444100000.0
2006-08-03 08:36:00,1.43793,1.43834,1.43793,1.43828,456600000.0
2006-08-03 08:37:00,1.43808,1.43825,1.43802,1.4381,314100000.0
2006-08-03 08:38:00,1.43809,1.43819,1.43786,1.43808,359100000.0
2006-08-03 08:39:00,1.43803,1.43814,1.43779,1.43783,569700002.0
2006-08-03 08:40:00,1.43775,1.43813,1.43775,1.43791,315400000.0
2006-08-03 08:41:00,1.4381,1.43832,1.43785,1.43832,490300000.0
2006-08-03 08:42:00,1.43826,1.43833,1.4379,1.4379,488100001.0
2006-08-03 08:43:00,1.43788,1.43798,1.43756,1.43768,302500000.0
2006-08-03 08:44:00,1.43771,1.43794,1.43766,1.4377,503700000.0
2006-08-03 08:45:00,1.43776,1.43786,1.43746,1.43757,629900001.0
2006-08-03 08:46:00,1.4376,1.43779,1.43748,1.43748,819800002.0
2006-08-03 08:47:00,1.43751,1.43773,1.43747,1.43759,533700000.0
2006-08-03 08:48:00,1.43757,1.43782,1.43741,1.43756,381900000.0
2006-08-03 08:49:00,1.43751,1.43784,1.43751,1.43764,441000000.0
2006-08-03 08:50:00,1.43795,1.438,1.43776,1.43792,508900001.0
2006-08-03 08:51:00,1.43778,1.43797,1.4374,1.43747,476400001.0
2006-08-03 08:52:00,1.43764,1.43787,1.43739,1.43751,599400003.0
2006-08-03 08:53:00,1.43776,1.43778,1.43737,1.43742,489900000.0
2006-08-03 08:54:00,1.43726,1.43728,1.43643,1.43665,755300002.0
2006-08-03 08:55:00,1.43662,1.43671,1.43639,1.43659,633200000.0
2006-08-03 08:56:00,1.43655,1.43673,1.43633,1.43644,531800002.0
2006-08-03 08:57:00,1.43644,1.43683,1.43634,1.43657,457300000.0
2006-08-03 08:58:00,1.43653,1.43702,1.43636,1.43676,493200001.0
2006-08-03 08:59:00,1.4368,1.43702,1.43677,1.4368,415900001.0
2006-08-03 09:00:00,1.43683,1.437,1.43671,1.43677,511600000.0
2006-08-03 09:01:00,1.43683,1.43701,1.43674,1.43689,369700002.0
2006-08-03 09:02:00,1.43686,1.43699,1.4366,1.43666,681000001.0
2006-08-03 09:03:00,1.43656,1.43668,1.43642,1.43657,612700003.0
2006-08-03 09:04:00,1.43679,1.43704,1.43648,1.43672,703900004.0
2006-08-03 09:05:00,1.43674,1.43702,1.43668,1.4369,610800001.0
2006-08-03 09:06:00,1.43683,1.43707,1.4367,1.43693,580600000.0
2006-08-03 09:07:00,1.43702,1.43732,1.4369,1.43696,359900001.0
2006-08-03 09:08:00,1.43682,1.43684,1.43636,1.43645,196700001.0
2006-08-03 09:09:00,1.43644,1.43661,1.43607,1.43628,273300000.0
2006-08-03 09:10:00,1.43625,1.43629,1.43606,1.43612,347400001.0
2006-08-03 09:11:00,1.4363,1.43664,1.43618,1.43623,558000001.0
2006-08-03 09:12:00,1.43617,1.43655,1.43614,1.43619,500900000.0
2006-08-03 09:13:00,1.43609,1.43624,1.43591,1.43592,504500000.0
2006-08-03 09:14:00,1.43587,1.43611,1.43577,1.43611,345900001.0
2006-08-03 09:15:00,1.43612,1.43612,1.43571,1.43594,408900001.0
2006-08-03 09:16:00,1.43582,1.43607,1.43568,1.43596,517400001.0
2006-08-03 09:17:00,1.43594,1.43612,1.43577,1.4359,580900001.0
2006-08-03 09:18:00,1.43587,1.43594,1.43568,1.43574,202900000.0
2006-08-03 09:19:00,1.43579,1.436,1.43573,1.43585,557200002.0
2006-08-03 09:20:00,1.43578,1.43585,1.43561,1.43563,255000000.0
2006-08-03 09:21:00,1.43564,1.43593,1.43557,1.43567,304600000.0
2006-08-03 09:22:00,1.43557,1.43557,1.43515,1.43515,329400000.0
2006-08-03 09:23:00,1.43523,1.43533,1.43508,1.43533,340200000.0
2006-08-03 09:24:00,1.43565,1.4358,1.4354,1.43554,324500000.0
2006-08-03 09:25:00,1.43552,1.43568,1.43546,1.43568,451000002.0
2006-08-03 09:26:00,1.43561,1.43575,1.43545,1.43553,526500001.0
2006-08-03 09:27:00,1.43547,1.43577,1.43547,1.4356,400900001.0
2006-08-03 09:28:00,1.43557,1.43567,1.43537,1.43558,521200002.0
2006-08-03 09:29:00,1.43558,1.43558,1.43516,1.43538,491000003.0
2006-08-03 09:30:00,1.43537,1.43561,1.43525,1.43525,713000001.0
2006-08-03 09:31:00,1.43518,1.43563,1.43518,1.43532,395700002.0
2006-08-03 09:32:00,1.43517,1.43521,1.43494,1.43521,432000002.0
2006-08-03 09:33:00,1.43534,1.43546,1.43521,1.43523,316100002.0
2006-08-03 09:34:00,1.43524,1.43534,1.4351,1.43511,446600002.0
2006-08-03 09:35:00,1.43502,1.43515,1.4349,1.43501,263800002.0
2006-08-03 09:36:00,1.43512,1.43512,1.43474,1.43478,392000000.0
2006-08-03 09:37:00,1.43481,1.4349,1.43458,1.43466,459400002.0
2006-08-03 09:38:00,1.43451,1.43455,1.43369,1.43369,393300000.0
2006-08-03 09:39:00,1.43366,1.43413,1.43366,1.43412,374400000.0
2006-08-03 09:40:00,1.43415,1.43415,1.43384,1.43392,421200002.0
2006-08-03 09:41:00,1.43391,1.43391,1.43364,1.43379,421200000.0
2006-08-03 09:42:00,1.43383,1.43395,1.43358,1.43359,430900001.0
2006-08-03 09:43:00,1.43352,1.43352,1.43291,1.43293,228000000.0
2006-08-03 09:44:00,1.43285,1.43315,1.43283,1.43285,410100000.0
2006-08-03 09:45:00,1.43313,1.43374,1.43313,1.43372,582300002.0
2006-08-03 09:46:00,1.4338,1.43393,1.43369,1.43384,314000001.0
2006-08-03 09:47:00,1.43397,1.43422,1.43395,1.43397,426100000.0
2006-08-03 09:48:00,1.43395,1.43416,1.43391,1.43403,335800001.0
2006-08-03 09:49:00,1.43408,1.43455,1.43399,1.43442,555200002.0
2006-08-03 09:50:00,1.43429,1.43443,1.43404,1.43428,508300002.0
2006-08-03 09:51:00,1.43422,1.43445,1.43411,1.43434,489900000.0
2006-08-03 09:52:00,1.4343,1.43443,1.43405,1.43443,499100001.0
2006-08-03 09:53:00,1.43448,1.43478,1.43448,1.43475,281000000.0
2006-08-03 09:54:00,1.43474,1.43497,1.43457,1.43478,536900000.0
2006-08-03 09:55:00,1.43477,1.43481,1.43454,1.43477,589500003.0
2006-08-03 09:56:00,1.43474,1.43487,1.43464,1.43477,392200001.0
2006-08-03 09:57:00,1.43482,1.43482,1.43446,1.43467,613900003.0
2006-08-03 09:58:00,1.43483,1.43485,1.43452,1.43455,768400001.0
2006-08-03 09:59:00,1.43464,1.43498,1.43452,1.43498,663900000.0
2006-08-03 10:00:00,1.43479,1.43497,1.43468,1.43485,224500000.0
2006-08-03 10:01:00,1.43498,1.43514,1.43475,1.43504,650200000.0
2006-08-03 10:02:00,1.43507,1.43513,1.4347,1.43494,633500003.0
2006-08-03 10:03:00,1.43491,1.4351,1.43481,1.4351,384500000.0
2006-08-03 10:04:00,1.4351,1.43522,1.43486,1.43513,412200001.0
2006-08-03 10:05:00,1.43462,1.43499,1.43462,1.43498,466700000.0
2006-08-03 10:06:00,1.43509,1.43539,1.43503,1.43517,513700001.0
2006-08-03 10:07:00,1.4351,1.43538,1.43504,1.43512,571200001.0
2006-08-03 10:08:00,1.43506,1.43542,1.43506,1.43524,481600001.0
2006-08-03 10:09:00,1.4353,1.43541,1.43505,1.43532,555700002.0
2006-08-03 10:10:00,1.43524,1.43536,1.4352,1.43529,380200002.0
2006-08-03 10:11:00,1.43532,1.43545,1.43524,1.43545,370700001.0
2006-08-03 10:12:00,1.43538,1.43562,1.43534,1.4354,492100000.0
2006-08-03 10:13:00,1.43557,1.43572,1.43549,1.43552,553500002.0
2006-08-03 10:14:00,1.43556,1.43581,1.43548,1.43579,528000000.0
2006-08-03 10:15:00,1.43579,1.43596,1.43563,1.43574,386400000.0
2006-08-03 10:16:00,1.43572,1.43573,1.43547,1.43573,385300002.0
2006-08-03 10:17:00,1.43562,1.43562,1.43524,1.43536,316500001.0
2006-08-03 10:18:00,1.43543,1.43559,1.4354,1.43554,446600000.0
2006-08-03 10:19:00,1.43563,1.43565,1.43551,1.43559,329200000.0
2006-08-03 10:20:00,1.43551,1.43561,1.43538,1.43544,472900000.0
2006-08-03 10:21:00,1.43542,1.43555,1.43532,1.43542,441700003.0
2006-08-03 10:22:00,1.43551,1.43587,1.43551,1.43584,380500000.0
2006-08-03 10:23:00,1.43584,1.43603,1.43576,1.43586,462700002.0
2006-08-03 10:24:00,1.4359,1.4359,1.43541,1.43557,430500000.0
2006-08-03 10:25:00,1.43561,1.43561,1.43529,1.43558,402700002.0
2006-08-03 10:26:00,1.43558,1.43583,1.4354,1.43558,530100000.0
2006-08-03 10:27:00,1.43569,1.43606,1.43569,1.4359,484100000.0
2006-08-03 10:28:00,1.436,1.43627,1.43595,1.43618,712700002.0
2006-08-03 10:29:00,1.4361,1.4361,1.43571,1.43575,497600000.0
2006-08-03 10:30:00,1.43568,1.43577,1.43523,1.43529,662600000.0
2006-08-03 10:31:00,1.43502,1.43539,1.43501,1.43516,517600002.0
2006-08-03 10:32:00,1.43518,1.43548,1.43497,1.43497,521000000.0
2006-08-03 10:33:00,1.43525,1.43535,1.43497,1.43524,491900000.0
2006-08-03 10:34:00,1.43523,1.43527,1.43502,1.43521,388500001.0
2006-08-03 10:35:00,1.43521,1.43554,1.43521,1.43526,517200001.0
2006-08-03 10:36:00,1.43522,1.43539,1.43502,1.43539,538300002.0
2006-08-03 10:37:00,1.43559,1.43588,1.43553,1.43584,492800001.0
2006-08-03 10:38:00,1.43576,1.43585,1.43552,1.43559,426000000.0
2006-08-03 10:39:00,1.43568,1.43591,1.4356,1.43585,424200000.0
2006-08-03 10:40:00,1.43585,1.43594,1.43574,1.43586,269000000.0
2006-08-03 10:41:00,1.43572,1.43586,1.43551,1.43578,681500000.0
2006-08-03 10:42:00,1.4358,1.43589,1.43532,1.4356,452600003.0
2006-08-03 10:43:00,1.4356,1.4359,1.4355,1.43561,434400003.0
2006-08-03 10:44:00,1.43583,1.43595,1.4355,1.43576,586100001.0
2006-08-03 10:45:00,1.43587,1.43592,1.43557,1.43589,492300000.0
2006-08-03 10:46:00,1.43588,1.43588,1.4354,1.43572,335400001.0
2006-08-03 10:47:00,1.43574,1.43578,1.43557,1.43567,373700000.0
2006-08-03 10:48:00,1.43567,1.43591,1.43563,1.43577,560100001.0
2006-08-03 10:49:00,1.43582,1.43618,1.4358,1.43592,347700000.0
2006-08-03 10:50:00,1.43587,1.43606,1.43552,1.43573,506800001.0
2006-08-03 10:51:00,1.43563,1.43607,1.43563,1.43592,397700000.0
2006-08-03 10:52:00,1.43596,1.43608,1.43584,1.4359,297500000.0
2006-08-03 10:53:00,1.43576,1.43582,1.43549,1.43558,353400001.0
2006-08-03 10:54:00,1.43558,1.43572,1.43538,1.43566,443600002.0
2006-08-03 10:55:00,1.43562,1.43567,1.43477,1.43477,464900001.0
2006-08-03 10:56:00,1.43476,1.43499,1.43467,1.43499,463600001.0
2006-08-03 10:57:00,1.43514,1.43525,1.43475,1.43525,412900003.0
2006-08-03 10:58:00,1.43535,1.43563,1.43519,1.43539,407500001.0
2006-08-03 10:59:00,1.43536,1.43572,1.43525,1.43527,762200000.0
2006-08-03 11:00:00,1.43554,1.43572,1.43526,1.43526,431300000.0
2006-08-03 11:01:00,1.43513,1.43538,1.43491,1.43493,526100000.0
2006-08-03 11:02:00,1.4349,1.43529,1.43486,1.43508,552600001.0
2006-08-03 11:03:00,1.43511,1.43525,1.43496,1.43525,209100000.0
2006-08-03 11:04:00,1.43534,1.43562,1.43521,1.4354,584000001.0
2006-08-03 11:05:00,1.4356,1.43578,1.43538,1.4356,469400002.0
2006-08-03 11:06:00,1.43571,1.43579,1.43536,1.43544,611000002.0
2006-08-03 11:07:00,1.43526,1.43529,1.43491,1.43522,289600000.0
2006-08-03 11:08:00,1.43517,1.43527,1.43495,1.43505,352200000.0
2006-08-03 11:09:00,1.43508,1.43543,1.43506,1.4352,421300002.0
2006-08-03 11:10:00,1.43527,1.43539,1.43517,1.43527,477900002.0
2006-08-03 11:11:00,1.4351,1.43545,1.43497,1.43523,546200003.0
2006-08-03 11:12:00,1.4352,1.43546,1.43516,1.43523,587800003.0
2006-08-03 11:13:00,1.4351,1.4351,1.43467,1.43491,385800002.0
2006-08-03 11:14:00,1.43495,1.43502,1.43472,1.43483,523200002.0
2006-08-03 11:15:00,1.43495,1.43513,1.43484,1.43485,505700001.0
2006-08-03 11:16:00,1.4349,1.43513,1.43478,1.43511,417700001.0
2006-08-03 11:17:00,1.43508,1.43527,1.43503,1.43514,413900000.0
2006-08-03 11:18:00,1.43505,1.43536,1.43477,1.43518,400600000.0
2006-08-03 11:19:00,1.43525,1.43553,1.43517,1.43523,431000003.0
2006-08-03 11:20:00,1.43514,1.43555,1.43506,1.4353,532300001.0
2006-08-03 11:21:00,1.43532,1.43536,1.43497,1.43526,581100003.0
2006-08-03 11:22:00,1.43508,1.43542,1.43505,1.43522,599500002.0
2006-08-03 11:23:00,1.43516,1.43542,1.43503,1.43526,482000000.0
2006-08-03 11:24:00,1.43529,1.43534,1.43519,1.43524,407900002.0
2006-08-03 11:25:00,1.4352,1.43527,1.43508,1.43527,425900000.0
2006-08-03 11:26:00,1.43512,1.43512,1.43485,1.43503,524200000.0
2006-08-03 11:27:00,1.43494,1.43503,1.43462,1.43486,585000001.0
2006-08-03 11:28:00,1.43507,1.43512,1.43481,1.43494,379200000.0
2006-08-03 11:29:00,1.43511,1.43529,1.43496,1.43508,438300000.0
2006-08-03 11:30:00,1.43501,1.43501,1.43479,1.43492,431500001.0
2006-08-03 11:31:00,1.43483,1.43505,1.43458,1.43467,597000002.0
2006-08-03 11:32:00,1.43456,1.43461,1.43431,1.43452,409700000.0
2006-08-03 11:33:00,1.43462,1.43505,1.43462,1.43496,481800000.0
2006-08-03 11:34:00,1.43496,1.43508,1.43475,1.43484,592600000.0
2006-08-03 11:35:00,1.43492,1.43492,1.43457,1.43465,546200000.0
2006-08-03 11:36:00,1.43445,1.43461,1.43419,1.43419,515100001.0
2006-08-03 11:37:00,1.43418,1.43422,1.43394,1.43397,448800000.0
2006-08-03 11:38:00,1.43391,1.43391,1.43324,1.43324,516600000.0
2006-08-03 11:39:00,1.43324,1.43344,1.43288,1.43293,636800001.0
2006-08-03 11:40:00,1.43304,1.43336,1.43302,1.43323,652300001.0
2006-08-03 11:41:00,1.43317,1.43334,1.43284,1.43296,711900000.0
2006-08-03 11:42:00,1.43304,1.43311,1.43273,1.433,553800001.0
2006-08-03 11:43:00,1.43293,1.43315,1.4329,1.43301,578400002.0
2006-08-03 11:44:00,1.43339,1.43344,1.43304,1.43317,638600001.0
2006-08-03 11:45:00,1.43331,1.43341,1.4331,1.4332,620900000.0
2006-08-03 11:46:00,1.43323,1.43344,1.43316,1.43333,493600000.0
2006-08-03 11:47:00,1.43319,1.4334,1.43283,1.43334,485800000.0
2006-08-03 11:48:00,1.43338,1.43363,1.43317,1.43323,522000000.0
2006-08-03 11:49:00,1.43339,1.43377,1.43336,1.43359,409800000.0
2006-08-03 11:50:00,1.43354,1.43371,1.43315,1.43344,353300000.0
2006-08-03 11:51:00,1.43356,1.43419,1.43356,1.43399,175700000.0
2006-08-03 11:52:00,1.43394,1.43416,1.43385,1.43406,243300000.0
2006-08-03 11:53:00,1.43398,1.43415,1.43391,1.43399,181100000.0
2006-08-03 11:54:00,1.43399,1.43413,1.43384,1.43402,372300000.0
2006-08-03 11:55:00,1.43386,1.43417,1.43372,1.43409,456800001.0
2006-08-03 11:56:00,1.43417,1.43432,1.43399,1.43423,475100001.0
2006-08-03 11:57:00,1.43425,1.43453,1.43409,1.43453,562800003.0
2006-08-03 11:58:00,1.43453,1.4347,1.4344,1.43445,469600002.0
2006-08-03 11:59:00,1.43436,1.43451,1.43409,1.4343,476400003.0
2006-08-03 12:00:00,1.43445,1.43465,1.43428,1.4346,568800002.0
2006-08-03 12:01:00,1.43462,1.43487,1.43457,1.43469,467000000.0
2006-08-03 12:02:00,1.43466,1.43478,1.43457,1.43472,383900000.0
2006-08-03 12:03:00,1.43492,1.43499,1.43454,1.4347,343600000.0
2006-08-03 12:04:00,1.4346,1.43489,1.4346,1.43485,397800003.0
2006-08-03 12:05:00,1.43476,1.43491,1.43467,1.43471,390300000.0
2006-08-03 12:06:00,1.43469,1.43504,1.43461,1.43467,420600000.0
2006-08-03 12:07:00,1.43481,1.4349,1.43462,1.43474,349400000.0
2006-08-03 12:08:00,1.43472,1.43493,1.43458,1.43462,570000003.0
2006-08-03 12:09:00,1.43479,1.43498,1.4347,1.4349,367200000.0
2006-08-03 12:10:00,1.43477,1.43493,1.43454,1.43487,385500000.0
2006-08-03 12:11:00,1.43484,1.43496,1.43465,1.43479,227800000.0
2006-08-03 12:12:00,1.43484,1.43504,1.43477,1.43491,224500000.0
2006-08-03 12:13:00,1.43489,1.43516,1.43485,1.43505,532500000.0
2006-08-03 12:14:00,1.43509,1.43521,1.43484,1.43521,686900002.0
2006-08-03 12:15:00,1.43512,1.4352,1.43495,1.43511,302600000.0
2006-08-03 12:16:00,1.43503,1.43518,1.43493,1.43518,391600000.0
2006-08-03 12:17:00,1.43504,1.43516,1.43491,1.43494,240500001.0
2006-08-03 12:18:00,1.43499,1.43526,1.43487,1.43506,288900000.0
2006-08-03 12:19:00,1.43516,1.43521,1.43493,1.43504,412800000.0
2006-08-03 12:20:00,1.43509,1.43541,1.43509,1.43531,420200001.0
2006-08-03 12:21:00,1.43513,1.43527,1.43498,1.43504,454800001.0
2006-08-03 12:22:00,1.43505,1.4351,1.43488,1.43491,327800002.0
2006-08-03 12:23:00,1.43482,1.43502,1.43475,1.43481,396300001.0
2006-08-03 12:24:00,1.43464,1.43503,1.43463,1.43477,661500002.0
2006-08-03 12:25:00,1.43496,1.43511,1.43482,1.4349,401900002.0
2006-08-03 12:26:00,1.43484,1.43502,1.43479,1.43491,496400003.0
2006-08-03 12:27:00,1.43503,1.43512,1.4349,1.43498,483300000.0
2006-08-03 12:28:00,1.43499,1.43543,1.43496,1.43525,446400000.0
2006-08-03 12:29:00,1.43507,1.43522,1.43487,1.43491,673400002.0
2006-08-03 12:30:00,1.43474,1.43491,1.43466,1.43481,618400002.0
2006-08-03 12:31:00,1.43499,1.4351,1.43477,1.43484,734100003.0
2006-08-03 12:32:00,1.4348,1.4351,1.43478,1.43497,600300000.0
2006-08-03 12:33:00,1.43503,1.43508,1.43489,1.43508,48600000.0
2006-08-03 12:34:00,1.43499,1.43524,1.43479,1.43483,564200001.0
2006-08-03 12:35:00,1.43508,1.43523,1.43493,1.43514,609100001.0
2006-08-03 12:36:00,1.43505,1.43519,1.43493,1.43498,429000000.0
2006-08-03 12:37:00,1.43502,1.43516,1.43494,1.43501,523400000.0
2006-08-03 12:38:00,1.43501,1.43521,1.43493,1.43498,754100003.0
2006-08-03 12:39:00,1.43493,1.43501,1.43476,1.4349,463000001.0
2006-08-03 12:40:00,1.43491,1.43509,1.43485,1.43499,531500001.0
2006-08-03 12:41:00,1.43488,1.435,1.43471,1.43471,236800000.0
2006-08-03 12:42:00,1.43466,1.43489,1.43464,1.43482,415500003.0
2006-08-03 12:43:00,1.43472,1.43492,1.43465,1.43478,448700002.0
2006-08-03 12:44:00,1.43472,1.4349,1.43463,1.43485,419300002.0
2006-08-03 12:45:00,1.43485,1.43487,1.43453,1.43481,451500000.0
2006-08-03 12:46:00,1.43473,1.43477,1.43455,1.43477,452700002.0
2006-08-03 12:47:00,1.43458,1.43484,1.43448,1.43451,379500000.0
2006-08-03 12:48:00,1.43445,1.43462,1.43425,1.43454,461800000.0
2006-08-03 12:49:00,1.43464,1.43482,1.4345,1.43473,480500000.0
2006-08-03 12:50:00,1.43477,1.435,1.43468,1.43468,475200000.0
2006-08-03 12:51:00,1.43451,1.43478,1.43445,1.43452,421700001.0
2006-08-03 12:52:00,1.43442,1.43467,1.43436,1.43454,311300001.0
2006-08-03 12:53:00,1.43452,1.43456,1.43434,1.43446,252500001.0
2006-08-03 12:54:00,1.43438,1.43458,1.43428,1.43443,389700000.0
2006-08-03 12:55:00,1.43464,1.43481,1.43453,1.4346,407100000.0
2006-08-03 12:56:00,1.43471,1.43471,1.4344,1.43447,421800000.0
2006-08-03 12:57:00,1.43439,1.43455,1.43415,1.43437,519500003.0
2006-08-03 12:58:00,1.43441,1.43445,1.43426,1.43431,346700002.0
2006-08-03 12:59:00,1.4343,1.43461,1.43428,1.43456,727100001.0
2006-08-03 13:00:00,1.43465,1.43556,1.43421,1.43477,241200000.0
2006-08-03 13:01:00,1.43471,1.43569,1.43431,1.43444,304100001.0
2006-08-03 13:02:00,1.43433,1.4346,1.43366,1.43433,401100001.0
2006-08-03 13:03:00,1.43491,1.43525,1.43461,1.43497,427600001.0
2006-08-03 13:04:00,1.43498,1.43556,1.43478,1.435,263400002.0
2006-08-03 13:05:00,1.43509,1.4356,1.43509,1.43534,188500000.0
2006-08-03 13:06:00,1.43539,1.43557,1.43504,1.43504,390700001.0
2006-08-03 13:07:00,1.43485,1.43492,1.43457,1.43457,287800001.0
2006-08-03 13:08:00,1.43472,1.43559,1.43472,1.43503,199400000.0
2006-08-03 13:09:00,1.43508,1.43583,1.43508,1.43531,302900000.0
2006-08-03 13:10:00,1.43508,1.43508,1.43481,1.43503,161800000.0
2006-08-03 13:11:00,1.43504,1.43556,1.43487,1.4353,419300003.0
2006-08-03 13:12:00,1.43538,1.43538,1.43492,1.43524,285200001.0
2006-08-03 13:13:00,1.43528,1.43567,1.43528,1.43531,296800000.0
2006-08-03 13:14:00,1.43527,1.4354,1.43497,1.4354,315300001.0
2006-08-03 13:15:00,1.43541,1.43541,1.43489,1.43516,448100004.0
2006-08-03 13:16:00,1.4352,1.43604,1.4352,1.43549,104400000.0
2006-08-03 13:17:00,1.43549,1.43549,1.43533,1.43533,137300000.0
2006-08-03 13:18:00,1.43546,1.43571,1.43539,1.43571,297200001.0
2006-08-03 13:19:00,1.43611,1.43627,1.43574,1.43605,281100000.0
2006-08-03 13:20:00,1.43588,1.43588,1.43557,1.43579,212000001.0
2006-08-03 13:21:00,1.43582,1.43606,1.43566,1.43606,194800000.0
2006-08-03 13:22:00,1.43614,1.43645,1.43603,1.4362,198700000.0
2006-08-03 13:23:00,1.43616,1.43699,1.43602,1.43698,270800000.0
2006-08-03 13:24:00,1.43705,1.43707,1.43689,1.43689,252700000.0
2006-08-03 13:25:00,1.43677,1.43677,1.43639,1.43643,154800000.0
2006-08-03 13:26:00,1.43656,1.4367,1.43636,1.43645,219400001.0
2006-08-03 13:27:00,1.43642,1.43642,1.43621,1.43631,329500000.0
2006-08-03 13:28:00,1.43631,1.43647,1.43616,1.43629,484200001.0
2006-08-03 13:29:00,1.43617,1.43638,1.43592,1.43635,661100001.0
2006-08-03 13:30:00,1.43636,1.4365,1.43613,1.43637,539300001.0
2006-08-03 13:31:00,1.43636,1.43659,1.43624,1.43641,469300000.0
2006-08-03 13:32:00,1.43663,1.43684,1.43653,1.43678,242500000.0
2006-08-03 13:33:00,1.43666,1.43679,1.43653,1.43658,411600001.0
2006-08-03 13:34:00,1.43658,1.43685,1.43654,1.43669,312600000.0
2006-08-03 13:35:00,1.43673,1.43686,1.43661,1.43679,402200002.0
2006-08-03 13:36:00,1.43681,1.43688,1.43663,1.43671,455700000.0
2006-08-03 13:37:00,1.43666,1.43689,1.43664,1.43675,464600000.0
2006-08-03 13:38:00,1.43695,1.43715,1.43685,1.43699,450500003.0
2006-08-03 13:39:00,1.43709,1.43727,1.4366,1.4366,243100001.0
2006-08-03 13:40:00,1.43649,1.43705,1.43649,1.437,374600002.0
2006-08-03 13:41:00,1.43726,1.4374,1.43716,1.43724,254000000.0
2006-08-03 13:42:00,1.43727,1.43765,1.43726,1.43726,197600003.0
2006-08-03 13:43:00,1.43733,1.43746,1.43733,1.43737,141500000.0
2006-08-03 13:44:00,1.43723,1.43746,1.4372,1.43735,251700000.0
2006-08-03 13:45:00,1.43719,1.43719,1.43628,1.43671,426900000.0
2006-08-03 13:46:00,1.4367,1.43693,1.43636,1.43678,435900000.0
2006-08-03 13:47:00,1.43692,1.43727,1.43683,1.43683,469400000.0
2006-08-03 13:48:00,1.43664,1.43701,1.43645,1.43691,252100000.0
2006-08-03 13:49:00,1.43699,1.43731,1.43659,1.43673,206500001.0
2006-08-03 13:50:00,1.43676,1.43698,1.43671,1.43698,289300001.0
2006-08-03 13:51:00,1.43705,1.43705,1.43673,1.4369,309400002.0
2006-08-03 13:52:00,1.43685,1.43733,1.43685,1.43692,406900000.0
2006-08-03 13:53:00,1.43696,1.43724,1.43696,1.43722,559500001.0
2006-08-03 13:54:00,1.43728,1.43732,1.43676,1.43701,400000000.0
2006-08-03 13:55:00,1.43686,1.43701,1.43642,1.43692,347000002.0
2006-08-03 13:56:00,1.43697,1.43704,1.43675,1.43696,403200002.0
2006-08-03 13:57:00,1.43697,1.43705,1.43676,1.43695,385600002.0
2006-08-03 13:58:00,1.43682,1.43695,1.43667,1.43681,221400000.0
2006-08-03 13:59:00,1.43665,1.43707,1.43665,1.4369,458000001.0
2006-08-03 14:00:00,1.43684,1.43715,1.43681,1.43715,385700003.0
2006-08-03 14:01:00,1.43733,1.43782,1.43733,1.43775,451200000.0
2006-08-03 14:02:00,1.43786,1.43822,1.43746,1.43763,330300001.0
2006-08-03 14:03:00,1.43756,1.43811,1.43752,1.43767,452800001.0
2006-08-03 14:04:00,1.43763,1.4378,1.4376,1.43768,425300000.0
2006-08-03 14:05:00,1.43765,1.43772,1.43719,1.43719,350100002.0
2006-08-03 14:06:00,1.43718,1.43728,1.43688,1.43709,361400002.0
2006-08-03 14:07:00,1.43721,1.4374,1.43706,1.43728,304400000.0
2006-08-03 14:08:00,1.43716,1.43735,1.43696,1.437,401800000.0
2006-08-03 14:09:00,1.43697,1.4376,1.43697,1.43748,157500000.0
2006-08-03 14:10:00,1.43765,1.43767,1.43743,1.43752,309800002.0
2006-08-03 14:11:00,1.43746,1.43768,1.4372,1.43744,108400001.0
2006-08-03 14:12:00,1.43739,1.43753,1.43716,1.43716,245700000.0
2006-08-03 14:13:00,1.437,1.43719,1.43691,1.4371,191700000.0
2006-08-03 14:14:00,1.43706,1.43751,1.43672,1.43751,285100002.0
2006-08-03 14:15:00,1.43748,1.43771,1.43703,1.43741,385300002.0
2006-08-03 14:16:00,1.4374,1.43801,1.4374,1.4376,176100001.0
2006-08-03 14:17:00,1.43766,1.43802,1.43748,1.43751,665500003.0
2006-08-03 14:18:00,1.43766,1.43783,1.43694,1.43716,372900001.0
2006-08-03 14:19:00,1.43695,1.43695,1.43609,1.43645,409500000.0
2006-08-03 14:20:00,1.43648,1.43689,1.43609,1.43689,206600000.0
2006-08-03 14:21:00,1.43681,1.43686,1.43638,1.43638,404600001.0
2006-08-03 14:22:00,1.43646,1.43659,1.43604,1.4361,653400001.0
2006-08-03 14:23:00,1.43627,1.43634,1.43597,1.43605,148900000.0
2006-08-03 14:24:00,1.43599,1.4365,1.43599,1.43609,455600002.0
2006-08-03 14:25:00,1.43617,1.43652,1.43616,1.43624,565500004.0
2006-08-03 14:26:00,1.43623,1.43642,1.43609,1.43623,624400002.0
2006-08-03 14:27:00,1.43625,1.43633,1.43595,1.43609,450500002.0
2006-08-03 14:28:00,1.43609,1.43647,1.43592,1.43632,38300000.0
2006-08-03 14:29:00,1.43632,1.43673,1.43288,1.43288,39800000.0
2006-08-03 14:30:00,1.43246,1.43719,1.43246,1.43719,78400001.0
2006-08-03 14:31:00,1.43733,1.43784,1.43733,1.43767,40200000.0
2006-08-03 14:32:00,1.43786,1.43802,1.43763,1.43784,37400000.0
2006-08-03 14:33:00,1.43756,1.43785,1.43756,1.43778,37700000.0
2006-08-03 14:34:00,1.43796,1.4382,1.4379,1.43819,32800000.0
2006-08-03 14:35:00,1.4382,1.43923,1.4379,1.43916,42000001.0
2006-08-03 14:36:00,1.43945,1.43963,1.43885,1.43885,37600000.0
2006-08-03 14:37:00,1.43927,1.43957,1.43911,1.4394,37400000.0
2006-08-03 14:38:00,1.43919,1.44015,1.43897,1.44015,37400000.0
2006-08-03 14:39:00,1.44014,1.44018,1.43973,1.43989,27000000.0
2006-08-03 14:40:00,1.4401,1.4404,1.43982,1.44001,30400000.0
2006-08-03 14:41:00,1.44016,1.44087,1.4399,1.44087,55000001.0
2006-08-03 14:42:00,1.44089,1.4411,1.4402,1.4402,43800000.0
2006-08-03 14:43:00,1.4406,1.44091,1.44033,1.44033,43200000.0
2006-08-03 14:44:00,1.44015,1.44128,1.44015,1.44103,42400000.0
2006-08-03 14:45:00,1.44106,1.44127,1.44089,1.44095,46300000.0
2006-08-03 14:46:00,1.44116,1.44116,1.4406,1.44079,34400000.0
2006-08-03 14:47:00,1.44101,1.44156,1.44101,1.44144,31600000.0
2006-08-03 14:48:00,1.44125,1.44139,1.441,1.44139,30000000.0
2006-08-03 14:49:00,1.4413,1.4413,1.44098,1.44105,42100000.0
2006-08-03 14:50:00,1.44099,1.44137,1.44092,1.44137,39200000.0
2006-08-03 14:51:00,1.44131,1.44156,1.44115,1.44134,22600000.0
2006-08-03 14:52:00,1.44128,1.44179,1.44128,1.44179,26800000.0
2006-08-03 14:53:00,1.44166,1.44166,1.44134,1.44144,29200000.0
2006-08-03 14:54:00,1.44188,1.44188,1.44157,1.44159,39000000.0
2006-08-03 14:55:00,1.4418,1.44196,1.44152,1.44152,31000000.0
2006-08-03 14:56:00,1.44153,1.44159,1.44135,1.44151,24400000.0
2006-08-03 14:57:00,1.44145,1.44145,1.44113,1.44122,36400000.0
2006-08-03 14:58:00,1.4411,1.44134,1.4411,1.44111,31800000.0
2006-08-03 14:59:00,1.44126,1.44144,1.44117,1.44133,40000000.0
2006-08-03 15:00:00,1.44134,1.44139,1.44102,1.44102,71000000.0
2006-08-03 15:01:00,1.44152,1.44156,1.4413,1.44146,30000000.0
2006-08-03 15:02:00,1.44149,1.44165,1.44131,1.4416,41100000.0
2006-08-03 15:03:00,1.44153,1.44213,1.44151,1.44182,56400000.0
2006-08-03 15:04:00,1.44183,1.44242,1.44183,1.44242,30000000.0
2006-08-03 15:05:00,1.44236,1.44254,1.44221,1.44238,39800000.0
2006-08-03 15:06:00,1.44232,1.44291,1.44193,1.44291,25200000.0
2006-08-03 15:07:00,1.44325,1.44333,1.44293,1.44317,39800000.0
2006-08-03 15:08:00,1.44289,1.44345,1.44289,1.44326,53600000.0
2006-08-03 15:09:00,1.44309,1.44332,1.44303,1.44332,33200000.0
2006-08-03 15:10:00,1.44311,1.44311,1.44253,1.44253,63200001.0
2006-08-03 15:11:00,1.4423,1.44249,1.44208,1.44224,23200000.0
2006-08-03 15:12:00,1.44213,1.44244,1.44199,1.44199,37400000.0
2006-08-03 15:13:00,1.44215,1.44249,1.44195,1.44249,39400001.0
2006-08-03 15:14:00,1.44225,1.44225,1.44205,1.44209,28000000.0
2006-08-03 15:15:00,1.4421,1.44245,1.44176,1.44213,90500000.0
2006-08-03 15:16:00,1.44206,1.4421,1.44184,1.44192,42500000.0
2006-08-03 15:17:00,1.44208,1.44224,1.44203,1.44218,43000000.0
2006-08-03 15:18:00,1.44205,1.44213,1.44164,1.44204,41600001.0
2006-08-03 15:19:00,1.44203,1.44254,1.4418,1.44236,37600000.0
2006-08-03 15:20:00,1.44232,1.44271,1.44232,1.44259,33900000.0
2006-08-03 15:21:00,1.44253,1.44253,1.44224,1.44251,25600000.0
2006-08-03 15:22:00,1.4426,1.44284,1.44253,1.44272,37300000.0
2006-08-03 15:23:00,1.44276,1.44288,1.44255,1.44288,45100000.0
2006-08-03 15:24:00,1.44291,1.44291,1.44267,1.44277,35700000.0
2006-08-03 15:25:00,1.44272,1.44294,1.44254,1.44255,44400001.0
2006-08-03 15:26:00,1.44255,1.44265,1.44243,1.44261,44400001.0
2006-08-03 15:27:00,1.4427,1.44376,1.4427,1.44363,32800000.0
2006-08-03 15:28:00,1.44351,1.44366,1.443,1.44302,42200000.0
2006-08-03 15:29:00,1.44348,1.44348,1.44267,1.44267,32600000.0
2006-08-03 15:30:00,1.443,1.44318,1.44285,1.44315,30600000.0
2006-08-03 15:31:00,1.44338,1.44355,1.44326,1.44343,35100000.0
2006-08-03 15:32:00,1.4434,1.44359,1.44329,1.44359,31600000.0
2006-08-03 15:33:00,1.44359,1.44359,1.44317,1.44327,35000000.0
2006-08-03 15:34:00,1.44313,1.44354,1.44313,1.44334,23000000.0
2006-08-03 15:35:00,1.44352,1.44373,1.44311,1.44321,33900000.0
2006-08-03 15:36:00,1.44369,1.44384,1.44351,1.44354,30800000.0
2006-08-03 15:37:00,1.44378,1.44394,1.44347,1.4438,45000000.0
2006-08-03 15:38:00,1.44371,1.44371,1.44328,1.44346,46500000.0
2006-08-03 15:39:00,1.44342,1.44346,1.44333,1.44334,28000000.0
2006-08-03 15:40:00,1.44356,1.4437,1.44348,1.4435,37500000.0
2006-08-03 15:41:00,1.44384,1.44384,1.44331,1.44363,42000000.0
2006-08-03 15:42:00,1.4436,1.44375,1.44333,1.44356,35800000.0
2006-08-03 15:43:00,1.44375,1.4442,1.44358,1.4442,64600001.0
2006-08-03 15:44:00,1.44426,1.44444,1.44404,1.44444,37200000.0
2006-08-03 15:45:00,1.44441,1.44448,1.44378,1.4438,43400000.0
2006-08-03 15:46:00,1.44375,1.44378,1.44316,1.44316,31400000.0
2006-08-03 15:47:00,1.44318,1.44325,1.44281,1.44324,57200000.0
2006-08-03 15:48:00,1.44307,1.44331,1.44277,1.44279,36300000.0
2006-08-03 15:49:00,1.44258,1.44286,1.44258,1.4428,49600000.0
2006-08-03 15:50:00,1.44259,1.44279,1.44259,1.44276,16300000.0
2006-08-03 15:51:00,1.44274,1.44283,1.44254,1.44279,38800000.0
2006-08-03 15:52:00,1.4427,1.44275,1.44232,1.44241,44400000.0
2006-08-03 15:53:00,1.44238,1.4425,1.44219,1.44225,41800000.0
2006-08-03 15:54:00,1.44249,1.44249,1.44224,1.44238,48400001.0
2006-08-03 15:55:00,1.44263,1.44263,1.44234,1.44245,47000000.0
2006-08-03 15:56:00,1.44254,1.44288,1.44224,1.44287,38200000.0
2006-08-03 15:57:00,1.44283,1.44307,1.44283,1.44295,40000000.0
2006-08-03 15:58:00,1.44304,1.44323,1.4428,1.4432,36400000.0
2006-08-03 15:59:00,1.44314,1.44322,1.44257,1.44257,29900000.0
2006-08-03 16:00:00,1.44301,1.44385,1.44301,1.44357,33200000.0
2006-08-03 16:01:00,1.44371,1.44402,1.44356,1.44402,31600000.0
2006-08-03 16:02:00,1.4442,1.44423,1.4437,1.4437,28000000.0
2006-08-03 16:03:00,1.44329,1.44366,1.44319,1.44334,43400000.0
2006-08-03 16:04:00,1.4429,1.44334,1.44272,1.44272,23400000.0
2006-08-03 16:05:00,1.44278,1.44304,1.44254,1.44277,29200000.0
2006-08-03 16:06:00,1.44266,1.44316,1.44259,1.44265,45300000.0
2006-08-03 16:07:00,1.44264,1.44293,1.44264,1.44285,62800000.0
2006-08-03 16:08:00,1.44315,1.44315,1.44291,1.44291,37600000.0
2006-08-03 16:09:00,1.44281,1.44305,1.44269,1.44283,40500000.0
2006-08-03 16:10:00,1.44285,1.44318,1.4428,1.44318,40000000.0
2006-08-03 16:11:00,1.4428,1.44306,1.44268,1.44294,40200000.0
2006-08-03 16:12:00,1.44283,1.44323,1.44281,1.44297,41400000.0
2006-08-03 16:13:00,1.44283,1.44289,1.44257,1.4427,35400000.0
2006-08-03 16:14:00,1.44243,1.44265,1.44231,1.44263,54100001.0
2006-08-03 16:15:00,1.4425,1.44262,1.44213,1.44248,23000000.0
2006-08-03 16:16:00,1.44248,1.44323,1.44248,1.4431,30200000.0
2006-08-03 16:17:00,1.44297,1.44307,1.44283,1.44287,25400000.0
2006-08-03 16:18:00,1.4428,1.4428,1.44248,1.44259,23400000.0
2006-08-03 16:19:00,1.4429,1.44294,1.44261,1.44286,37800000.0
2006-08-03 16:20:00,1.44296,1.44302,1.44269,1.44289,56800000.0
2006-08-03 16:21:00,1.44283,1.44292,1.44234,1.44249,26600000.0
2006-08-03 16:22:00,1.44248,1.44279,1.44248,1.44274,94100001.0
2006-08-03 16:23:00,1.44291,1.44308,1.44279,1.44308,66200000.0
2006-08-03 16:24:00,1.44316,1.44357,1.44316,1.44347,35100000.0
2006-08-03 16:25:00,1.44361,1.44361,1.44298,1.44336,34800000.0
2006-08-03 16:26:00,1.44358,1.44379,1.44338,1.44338,58500001.0
2006-08-03 16:27:00,1.44334,1.44352,1.44304,1.44304,48200000.0
2006-08-03 16:28:00,1.44308,1.44318,1.4429,1.44298,32800000.0
2006-08-03 16:29:00,1.44308,1.44308,1.44287,1.44292,30600000.0
2006-08-03 16:30:00,1.44288,1.44304,1.44283,1.44304,63400000.0
2006-08-03 16:31:00,1.44337,1.44385,1.443,1.44385,88800001.0
2006-08-03 16:32:00,1.44412,1.44412,1.44315,1.44343,33800000.0
2006-08-03 16:33:00,1.44344,1.4436,1.44334,1.44354,30000000.0
2006-08-03 16:34:00,1.44364,1.44364,1.44325,1.44331,31200000.0
2006-08-03 16:35:00,1.44336,1.44357,1.44329,1.44352,32000000.0
2006-08-03 16:36:00,1.44334,1.44362,1.4433,1.44358,42400000.0
2006-08-03 16:37:00,1.44372,1.44372,1.44333,1.4435,37600000.0
2006-08-03 16:38:00,1.44349,1.44362,1.44327,1.44335,61000000.0
2006-08-03 16:39:00,1.44339,1.44339,1.44328,1.44332,42200000.0
2006-08-03 16:40:00,1.44314,1.44325,1.44297,1.44312,39600000.0
2006-08-03 16:41:00,1.44261,1.44321,1.44261,1.44308,30400000.0
2006-08-03 16:42:00,1.44307,1.44316,1.44299,1.44307,30200000.0
2006-08-03 16:43:00,1.44302,1.44323,1.443,1.44323,49500000.0
2006-08-03 16:44:00,1.44336,1.44367,1.44301,1.44367,45100000.0
2006-08-03 16:45:00,1.44348,1.44371,1.44336,1.44336,38300000.0
2006-08-03 16:46:00,1.44341,1.44341,1.44299,1.44313,37400000.0
2006-08-03 16:47:00,1.44316,1.44326,1.44293,1.44298,37600000.0
2006-08-03 16:48:00,1.44309,1.44315,1.44273,1.44286,30200000.0
2006-08-03 16:49:00,1.4428,1.44292,1.44271,1.44291,36200000.0
2006-08-03 16:50:00,1.44288,1.44289,1.44226,1.44239,46800000.0
2006-08-03 16:51:00,1.44257,1.44271,1.44216,1.44239,30300000.0
2006-08-03 16:52:00,1.4423,1.44249,1.44209,1.44212,46800000.0
2006-08-03 16:53:00,1.44228,1.4427,1.44227,1.44264,56000000.0
2006-08-03 16:54:00,1.44251,1.44251,1.44194,1.44199,46400001.0
2006-08-03 16:55:00,1.44198,1.44198,1.44081,1.44113,28200000.0
2006-08-03 16:56:00,1.44125,1.4413,1.44069,1.44069,42200000.0
2006-08-03 16:57:00,1.44041,1.44056,1.44027,1.44044,29600000.0
2006-08-03 16:58:00,1.44023,1.44072,1.44023,1.44049,40000000.0
2006-08-03 16:59:00,1.44033,1.44034,1.43981,1.4402,31400000.0
2006-08-03 17:00:00,1.43956,1.43993,1.43926,1.43983,32000000.0
2006-08-03 17:01:00,1.43984,1.44006,1.43956,1.43981,43100000.0
2006-08-03 17:02:00,1.43977,1.44006,1.43965,1.43998,28000000.0
2006-08-03 17:03:00,1.43997,1.44028,1.43993,1.44017,40700000.0
2006-08-03 17:04:00,1.44012,1.44012,1.43963,1.43979,27800000.0
2006-08-03 17:05:00,1.4397,1.43994,1.43933,1.43978,37700000.0
2006-08-03 17:06:00,1.43952,1.43966,1.4393,1.43966,22000000.0
2006-08-03 17:07:00,1.43967,1.43992,1.43964,1.43987,44800000.0
2006-08-03 17:08:00,1.43968,1.43999,1.43968,1.43999,37000000.0
2006-08-03 17:09:00,1.43992,1.43992,1.4392,1.43942,39400000.0
2006-08-03 17:10:00,1.43909,1.43928,1.43886,1.43898,23800000.0
2006-08-03 17:11:00,1.43893,1.43932,1.43881,1.43932,35100000.0
2006-08-03 17:12:00,1.43923,1.43945,1.43895,1.43895,30900000.0
2006-08-03 17:13:00,1.43846,1.4386,1.43818,1.43831,33900000.0
2006-08-03 17:14:00,1.43799,1.43855,1.43799,1.43825,58600000.0
2006-08-03 17:15:00,1.43855,1.43855,1.43821,1.43821,43800000.0
2006-08-03 17:16:00,1.43807,1.43851,1.43807,1.43826,34100000.0
2006-08-03 17:17:00,1.43812,1.43842,1.43803,1.4384,29800000.0
2006-08-03 17:18:00,1.43856,1.43856,1.43808,1.43849,35000000.0
2006-08-03 17:19:00,1.43847,1.43871,1.43839,1.43871,14800000.0
2006-08-03 17:20:00,1.43862,1.43873,1.43843,1.43873,40600001.0
2006-08-03 17:21:00,1.43908,1.43935,1.43889,1.43935,37200000.0
2006-08-03 17:22:00,1.43925,1.43936,1.43901,1.43901,39500000.0
2006-08-03 17:23:00,1.43873,1.43922,1.43873,1.43922,31200000.0
2006-08-03 17:24:00,1.43907,1.43936,1.43892,1.43925,39800000.0
2006-08-03 17:25:00,1.43885,1.43915,1.4388,1.4388,48100000.0
2006-08-03 17:26:00,1.4386,1.43891,1.43841,1.43891,52000000.0
2006-08-03 17:27:00,1.43926,1.43928,1.43905,1.43905,23200000.0
2006-08-03 17:28:00,1.43934,1.43936,1.43905,1.43909,25800000.0
2006-08-03 17:29:00,1.43916,1.43978,1.43914,1.43978,44800000.0
2006-08-03 17:30:00,1.44007,1.44007,1.43912,1.43952,43600000.0
2006-08-03 17:31:00,1.43952,1.43986,1.43946,1.43977,30300000.0
2006-08-03 17:32:00,1.43969,1.43998,1.43958,1.43958,37600000.0
2006-08-03 17:33:00,1.43967,1.43979,1.43947,1.43972,43400000.0
2006-08-03 17:34:00,1.43979,1.43994,1.43949,1.43976,55500000.0
2006-08-03 17:35:00,1.4397,1.43974,1.43946,1.43961,43200001.0
2006-08-03 17:36:00,1.4396,1.43966,1.43937,1.43956,56000000.0
2006-08-03 17:37:00,1.43946,1.43975,1.43908,1.43966,32400000.0
2006-08-03 17:38:00,1.43931,1.43959,1.43921,1.43921,42600000.0
2006-08-03 17:39:00,1.43942,1.43951,1.4394,1.43951,25600000.0
2006-08-03 17:40:00,1.43947,1.43978,1.43947,1.43959,40000000.0
2006-08-03 17:41:00,1.43955,1.43956,1.43927,1.43927,57500000.0
2006-08-03 17:42:00,1.43926,1.43947,1.43899,1.43934,24800000.0
2006-08-03 17:43:00,1.43935,1.4395,1.43921,1.4394,48200000.0
2006-08-03 17:44:00,1.43932,1.43932,1.43883,1.43883,45000001.0
2006-08-03 17:45:00,1.43899,1.43938,1.43899,1.43925,57100000.0
2006-08-03 17:46:00,1.4394,1.43962,1.4394,1.43952,40000000.0
2006-08-03 17:47:00,1.4394,1.4396,1.43939,1.43945,33200000.0
2006-08-03 17:48:00,1.43953,1.43969,1.43921,1.43969,53000000.0
2006-08-03 17:49:00,1.43969,1.43969,1.43919,1.43958,33000000.0
2006-08-03 17:50:00,1.43949,1.43949,1.43899,1.43919,31200000.0
2006-08-03 17:51:00,1.4391,1.43932,1.43871,1.43871,38800000.0
2006-08-03 17:52:00,1.4388,1.439,1.4387,1.43872,25600000.0
2006-08-03 17:53:00,1.43865,1.43889,1.43865,1.43875,18600000.0
2006-08-03 17:54:00,1.43848,1.43873,1.43811,1.43862,35200000.0
2006-08-03 17:55:00,1.43884,1.43907,1.43831,1.43907,42000000.0
2006-08-03 17:56:00,1.43897,1.43916,1.43894,1.43894,25600000.0
2006-08-03 17:57:00,1.43888,1.43907,1.43861,1.43896,40800000.0
2006-08-03 17:58:00,1.43907,1.43907,1.43854,1.43869,51600000.0
2006-08-03 17:59:00,1.43847,1.43875,1.43842,1.43862,50900000.0
2006-08-03 18:00:00,1.43887,1.43905,1.43884,1.43896,42700000.0
2006-08-03 18:01:00,1.43918,1.4392,1.43886,1.43887,36400000.0
2006-08-03 18:02:00,1.43895,1.43917,1.43891,1.43908,41000000.0
2006-08-03 18:03:00,1.43894,1.43918,1.43883,1.43883,45100000.0
2006-08-03 18:04:00,1.43916,1.43944,1.43916,1.43922,39800000.0
2006-08-03 18:05:00,1.43923,1.43934,1.43904,1.43922,33200000.0
2006-08-03 18:06:00,1.43923,1.43951,1.43921,1.43921,66200000.0
2006-08-03 18:07:00,1.43947,1.43966,1.43942,1.43966,47700000.0
2006-08-03 18:08:00,1.43959,1.43988,1.43959,1.43972,44600000.0
2006-08-03 18:09:00,1.43961,1.43978,1.43947,1.43962,70200000.0
2006-08-03 18:10:00,1.43959,1.43971,1.43947,1.43962,29800000.0
2006-08-03 18:11:00,1.43972,1.44,1.4395,1.43961,54800000.0
2006-08-03 18:12:00,1.43952,1.43959,1.43941,1.43947,32800000.0
2006-08-03 18:13:00,1.43957,1.43968,1.43938,1.43956,43000000.0
2006-08-03 18:14:00,1.43908,1.44,1.43908,1.43974,32800000.0
2006-08-03 18:15:00,1.43937,1.43956,1.43934,1.43947,32600000.0
2006-08-03 18:16:00,1.43968,1.43969,1.43934,1.43934,44800000.0
2006-08-03 18:17:00,1.43934,1.43935,1.43904,1.43911,35000000.0
2006-08-03 18:18:00,1.43921,1.43945,1.43917,1.43931,49400000.0
2006-08-03 18:19:00,1.43947,1.43947,1.43914,1.43927,21000000.0
2006-08-03 18:20:00,1.43937,1.43968,1.43937,1.43946,24600000.0
2006-08-03 18:21:00,1.43957,1.43965,1.43943,1.43946,47600000.0
2006-08-03 18:22:00,1.43955,1.43971,1.43947,1.43948,31200000.0
2006-08-03 18:23:00,1.43944,1.43957,1.43927,1.43927,36300000.0
2006-08-03 18:24:00,1.43919,1.43919,1.43895,1.43901,50400000.0
2006-08-03 18:25:00,1.43924,1.43948,1.43909,1.43946,25200000.0
2006-08-03 18:26:00,1.43949,1.43956,1.43944,1.43947,30300000.0
2006-08-03 18:27:00,1.43946,1.43979,1.43924,1.43976,42600000.0
2006-08-03 18:28:00,1.4396,1.43973,1.43947,1.43951,35400000.0
2006-08-03 18:29:00,1.43942,1.43978,1.43942,1.43967,28200000.0
2006-08-03 18:30:00,1.43987,1.4399,1.43966,1.43967,30600000.0
2006-08-03 18:31:00,1.43976,1.43998,1.43976,1.43998,31400000.0
2006-08-03 18:32:00,1.44012,1.44012,1.43979,1.43996,23800000.0
2006-08-03 18:33:00,1.44007,1.44019,1.43985,1.43988,108400004.0
2006-08-03 18:34:00,1.44017,1.44083,1.44017,1.44082,35200000.0
2006-08-03 18:35:00,1.44081,1.44081,1.44014,1.4404,43200001.0
2006-08-03 18:36:00,1.44011,1.44031,1.44011,1.44021,56700000.0
2006-08-03 18:37:00,1.44024,1.44035,1.44017,1.44035,33000000.0
2006-08-03 18:38:00,1.44021,1.44052,1.44003,1.44052,36100000.0
2006-08-03 18:39:00,1.44044,1.44086,1.44044,1.44051,35600000.0
2006-08-03 18:40:00,1.44033,1.44035,1.4399,1.43993,23900000.0
2006-08-03 18:41:00,1.44023,1.44063,1.44023,1.44063,27600000.0
2006-08-03 18:42:00,1.44058,1.44078,1.44037,1.44077,49400000.0
2006-08-03 18:43:00,1.44067,1.44082,1.44046,1.44058,30200000.0
2006-08-03 18:44:00,1.44065,1.44077,1.4405,1.44059,23300000.0
2006-08-03 18:45:00,1.44086,1.44091,1.4406,1.4406,34600000.0
2006-08-03 18:46:00,1.4407,1.4407,1.44052,1.44052,39800000.0
2006-08-03 18:47:00,1.44064,1.44064,1.44054,1.44057,27000000.0
2006-08-03 18:48:00,1.44061,1.44095,1.44056,1.44062,54900001.0
2006-08-03 18:49:00,1.44064,1.44064,1.44028,1.44044,26000000.0
2006-08-03 18:50:00,1.44065,1.4407,1.44044,1.44062,25800000.0
2006-08-03 18:51:00,1.44063,1.44079,1.44055,1.44074,44800000.0
2006-08-03 18:52:00,1.44036,1.44067,1.44025,1.44025,37800000.0
2006-08-03 18:53:00,1.44027,1.44035,1.44022,1.44025,28100000.0
2006-08-03 18:54:00,1.44004,1.44005,1.43973,1.44002,31700000.0
2006-08-03 18:55:00,1.44001,1.44044,1.44001,1.44044,35600000.0
2006-08-03 18:56:00,1.44041,1.44078,1.4403,1.4403,39800000.0
2006-08-03 18:57:00,1.44073,1.44083,1.44058,1.44072,18400000.0
2006-08-03 18:58:00,1.44077,1.4409,1.44065,1.4409,33200000.0
2006-08-03 18:59:00,1.44103,1.4411,1.44068,1.44099,33000000.0
2006-08-03 19:00:00,1.4411,1.44127,1.44074,1.44127,28000000.0
2006-08-03 19:01:00,1.44132,1.44132,1.4409,1.44099,69400000.0
2006-08-03 19:02:00,1.44092,1.44096,1.44079,1.44096,35400000.0
2006-08-03 19:03:00,1.44075,1.44096,1.44062,1.44094,56800000.0
2006-08-03 19:04:00,1.44106,1.4416,1.44106,1.44159,38400000.0
2006-08-03 19:05:00,1.44155,1.44178,1.44151,1.44155,29100000.0
2006-08-03 19:06:00,1.44155,1.44158,1.44139,1.44158,27100000.0
2006-08-03 19:07:00,1.4415,1.4417,1.4413,1.4417,40400000.0
2006-08-03 19:08:00,1.44144,1.44182,1.44144,1.44159,31800000.0
2006-08-03 19:09:00,1.44152,1.44152,1.44112,1.44132,35400000.0
2006-08-03 19:10:00,1.4414,1.4414,1.44094,1.44094,39700000.0
2006-08-03 19:11:00,1.44133,1.44161,1.44133,1.44153,33400000.0
2006-08-03 19:12:00,1.44133,1.44168,1.44133,1.44161,18200000.0
2006-08-03 19:13:00,1.44155,1.44166,1.44135,1.44166,43300000.0
2006-08-03 19:14:00,1.44162,1.44212,1.44162,1.44212,33800000.0
2006-08-03 19:15:00,1.44192,1.44192,1.44157,1.44166,27000000.0
2006-08-03 19:16:00,1.44148,1.44181,1.44148,1.44172,31800000.0
2006-08-03 19:17:00,1.4417,1.44196,1.4417,1.44184,45000001.0
2006-08-03 19:18:00,1.44185,1.44187,1.44164,1.44181,30800000.0
2006-08-03 19:19:00,1.44182,1.44182,1.44132,1.44171,42000000.0
2006-08-03 19:20:00,1.44175,1.44196,1.44162,1.44176,35400000.0
2006-08-03 19:21:00,1.44161,1.44191,1.44161,1.44173,52300001.0
2006-08-03 19:22:00,1.44181,1.44191,1.44158,1.44176,66900002.0
2006-08-03 19:23:00,1.44162,1.44179,1.44136,1.44177,47000000.0
2006-08-03 19:24:00,1.44172,1.44174,1.44156,1.44164,51200000.0
2006-08-03 19:25:00,1.4418,1.44181,1.4416,1.44181,36800000.0
2006-08-03 19:26:00,1.44157,1.4417,1.44119,1.44143,35600000.0
2006-08-03 19:27:00,1.44132,1.4414,1.44098,1.4414,56400001.0
2006-08-03 19:28:00,1.4412,1.44123,1.44088,1.44115,37400000.0
2006-08-03 19:29:00,1.44087,1.4409,1.44041,1.44081,26800000.0
2006-08-03 19:30:00,1.4408,1.44091,1.44074,1.44074,45600000.0
2006-08-03 19:31:00,1.44074,1.44076,1.44046,1.44063,39800000.0
2006-08-03 19:32:00,1.44059,1.44074,1.44051,1.44065,42000000.0
2006-08-03 19:33:00,1.44072,1.44077,1.44054,1.44072,39600000.0
2006-08-03 19:34:00,1.44073,1.44084,1.4406,1.4406,24000000.0
2006-08-03 19:35:00,1.44057,1.4407,1.44027,1.44065,40200000.0
2006-08-03 19:36:00,1.4406,1.44075,1.44047,1.44067,38400001.0
2006-08-03 19:37:00,1.44079,1.44083,1.44049,1.44049,37400000.0
2006-08-03 19:38:00,1.44049,1.44083,1.44049,1.44051,27200000.0
2006-08-03 19:39:00,1.44074,1.44086,1.44062,1.44084,40000000.0
2006-08-03 19:40:00,1.44075,1.44085,1.44057,1.44071,48600001.0
2006-08-03 19:41:00,1.44068,1.44082,1.44059,1.44079,33000000.0
2006-08-03 19:42:00,1.4407,1.44103,1.44056,1.44103,36000000.0
2006-08-03 19:43:00,1.44092,1.44092,1.4405,1.44085,33000000.0
2006-08-03 19:44:00,1.44081,1.44104,1.44078,1.44104,56400000.0
2006-08-03 19:45:00,1.44099,1.44106,1.44094,1.44099,37800000.0
2006-08-03 19:46:00,1.44104,1.44119,1.44068,1.44068,41400000.0
2006-08-03 19:47:00,1.44106,1.44121,1.44097,1.44119,36600000.0
2006-08-03 19:48:00,1.44125,1.44125,1.441,1.44101,26700000.0
2006-08-03 19:49:00,1.441,1.44115,1.44098,1.44098,23200000.0
2006-08-03 19:50:00,1.44123,1.44129,1.44103,1.44123,39800000.0
2006-08-03 19:51:00,1.44108,1.44138,1.44108,1.44138,37600000.0
2006-08-03 19:52:00,1.44163,1.44203,1.44163,1.44187,36400000.0
2006-08-03 19:53:00,1.44193,1.44209,1.44169,1.44193,113900001.0
2006-08-03 19:54:00,1.44187,1.44199,1.44177,1.44199,33600000.0
2006-08-03 19:55:00,1.442,1.44211,1.44198,1.44202,21200000.0
2006-08-03 19:56:00,1.44201,1.44201,1.4418,1.44199,29800000.0
2006-08-03 19:57:00,1.44206,1.44207,1.44179,1.44193,45400000.0
2006-08-03 19:58:00,1.44187,1.44209,1.44187,1.44193,28900000.0
2006-08-03 19:59:00,1.442,1.44201,1.44192,1.44194,43400000.0
2006-08-03 20:00:00,1.44199,1.44222,1.44179,1.44179,36000000.0
2006-08-03 20:01:00,1.44222,1.44224,1.44198,1.442,45700000.0
2006-08-03 20:02:00,1.44223,1.44228,1.44206,1.44207,22800000.0
2006-08-03 20:03:00,1.44223,1.44225,1.44201,1.44217,22400000.0
2006-08-03 20:04:00,1.44224,1.44233,1.44185,1.44213,55000000.0
2006-08-03 20:05:00,1.44215,1.44235,1.44199,1.44201,42600000.0
2006-08-03 20:06:00,1.44213,1.44241,1.44203,1.44222,32000000.0
2006-08-03 20:07:00,1.44217,1.44229,1.44194,1.44221,50900000.0
2006-08-03 20:08:00,1.44221,1.44221,1.44178,1.44204,26000000.0
2006-08-03 20:09:00,1.44214,1.44216,1.44196,1.44196,37600000.0
2006-08-03 20:10:00,1.44154,1.44195,1.44154,1.44184,58600000.0
2006-08-03 20:11:00,1.4419,1.4419,1.44164,1.44174,28400000.0
2006-08-03 20:12:00,1.44179,1.44182,1.44138,1.44178,59000000.0
2006-08-03 20:13:00,1.44169,1.44172,1.44151,1.44156,40000000.0
2006-08-03 20:14:00,1.44141,1.44152,1.44089,1.44152,32800000.0
2006-08-03 20:15:00,1.44155,1.44165,1.44143,1.44165,32000000.0
2006-08-03 20:16:00,1.44161,1.44183,1.44153,1.44153,47900000.0
2006-08-03 20:17:00,1.44147,1.44172,1.44118,1.44172,47400000.0
2006-08-03 20:18:00,1.44175,1.44188,1.44159,1.44163,30000000.0
2006-08-03 20:19:00,1.44181,1.44181,1.44161,1.44166,45200000.0
2006-08-03 20:20:00,1.44165,1.44175,1.44152,1.44175,30800000.0
2006-08-03 20:21:00,1.44164,1.44175,1.4416,1.4416,32400000.0
2006-08-03 20:22:00,1.44161,1.4417,1.44156,1.44165,34000000.0
2006-08-03 20:23:00,1.44157,1.44165,1.44127,1.44152,47000000.0
2006-08-03 20:24:00,1.44169,1.44179,1.4415,1.44156,44800000.0
2006-08-03 20:25:00,1.44175,1.44179,1.44146,1.44146,51600000.0
2006-08-03 20:26:00,1.44169,1.44179,1.44141,1.44168,40400000.0
2006-08-03 20:27:00,1.44173,1.44173,1.44127,1.44144,67100000.0
2006-08-03 20:28:00,1.44148,1.44203,1.44148,1.44203,36500000.0
2006-08-03 20:29:00,1.44208,1.44208,1.44145,1.44181,39800000.0
2006-08-03 20:30:00,1.44188,1.44188,1.44155,1.4418,39800000.0
2006-08-03 20:31:00,1.44173,1.44184,1.44132,1.44184,35900000.0
2006-08-03 20:32:00,1.44163,1.44177,1.44135,1.44157,42500000.0
2006-08-03 20:33:00,1.44147,1.44147,1.44106,1.44131,40100000.0
2006-08-03 20:34:00,1.44126,1.44138,1.44112,1.44138,67400000.0
2006-08-03 20:35:00,1.44133,1.44146,1.44126,1.44131,43100000.0
2006-08-03 20:36:00,1.44135,1.44148,1.44108,1.4412,38100000.0
2006-08-03 20:37:00,1.44126,1.44129,1.44102,1.44129,35200000.0
2006-08-03 20:38:00,1.44143,1.4415,1.44127,1.44147,22400000.0
2006-08-03 20:39:00,1.44133,1.44156,1.44123,1.44145,62400000.0
2006-08-03 20:40:00,1.44153,1.44174,1.44153,1.44164,35600000.0
2006-08-03 20:41:00,1.4417,1.44178,1.44144,1.44164,44200000.0
2006-08-03 20:42:00,1.44154,1.44168,1.44126,1.44168,35200000.0
2006-08-03 20:43:00,1.44164,1.44164,1.4413,1.4413,30200000.0
2006-08-03 20:44:00,1.44162,1.44165,1.44127,1.44155,35900000.0
2006-08-03 20:45:00,1.44137,1.44169,1.44137,1.44162,62500000.0
2006-08-03 20:46:00,1.44164,1.44164,1.44143,1.44143,44600000.0
2006-08-03 20:47:00,1.44138,1.44147,1.44108,1.44133,37800000.0
2006-08-03 20:48:00,1.44124,1.44155,1.44124,1.44141,79900002.0
2006-08-03 20:49:00,1.44129,1.44142,1.44129,1.44142,23200000.0
2006-08-03 20:50:00,1.44133,1.44143,1.44127,1.44143,35400000.0
2006-08-03 20:51:00,1.44127,1.44147,1.44126,1.44131,28000000.0
2006-08-03 20:52:00,1.44128,1.44151,1.44124,1.4414,37400001.0
2006-08-03 20:53:00,1.44116,1.44143,1.44116,1.44125,41400000.0
2006-08-03 20:54:00,1.44083,1.44115,1.44083,1.44096,51600000.0
2006-08-03 20:55:00,1.44103,1.44136,1.44102,1.44132,27400000.0
2006-08-03 20:56:00,1.44108,1.44114,1.44098,1.44114,45000000.0
2006-08-03 20:57:00,1.44104,1.44104,1.44079,1.44082,28400000.0
2006-08-03 20:58:00,1.44082,1.44097,1.44072,1.44094,45900000.0
2006-08-03 20:59:00,1.44085,1.44112,1.44085,1.44111,68000000.0
2006-08-03 21:00:00,1.44101,1.44125,1.44081,1.44118,80100000.0
2006-08-03 21:01:00,1.44133,1.44194,1.44133,1.44138,28200000.0
2006-08-03 21:02:00,1.44163,1.4418,1.44134,1.4418,60900001.0
2006-08-03 21:03:00,1.44177,1.44177,1.44144,1.44144,38900000.0
2006-08-03 21:04:00,1.44155,1.44155,1.44133,1.44147,58700001.0
2006-08-03 21:05:00,1.44125,1.44159,1.44125,1.44132,37200000.0
2006-08-03 21:06:00,1.44134,1.44143,1.44113,1.44143,26400000.0
2006-08-03 21:07:00,1.44148,1.44148,1.44121,1.44131,26600000.0
2006-08-03 21:08:00,1.4413,1.44139,1.44122,1.44139,40000000.0
2006-08-03 21:09:00,1.44143,1.44143,1.44116,1.44132,33200000.0
2006-08-03 21:10:00,1.44131,1.44131,1.44102,1.44119,47100000.0
2006-08-03 21:11:00,1.4412,1.44144,1.44094,1.44109,37200000.0
2006-08-03 21:12:00,1.4412,1.44135,1.44115,1.4412,39800000.0
2006-08-03 21:13:00,1.44114,1.4413,1.44109,1.44109,46600000.0
2006-08-03 21:14:00,1.44101,1.44127,1.44099,1.44106,41400000.0
2006-08-03 21:15:00,1.44112,1.44138,1.44112,1.44119,40200000.0
2006-08-03 21:16:00,1.44085,1.44133,1.44085,1.44133,37100000.0
2006-08-03 21:17:00,1.44128,1.44143,1.44087,1.44087,41000000.0
2006-08-03 21:18:00,1.44132,1.44132,1.44055,1.44101,36000000.0
2006-08-03 21:19:00,1.44106,1.44106,1.44073,1.44079,24800000.0
2006-08-03 21:20:00,1.44083,1.441,1.44077,1.44083,47400000.0
2006-08-03 21:21:00,1.44077,1.44105,1.44077,1.44079,28200000.0
2006-08-03 21:22:00,1.44031,1.44081,1.44031,1.44045,42400000.0
2006-08-03 21:23:00,1.44053,1.44089,1.44039,1.44039,57900000.0
2006-08-03 21:24:00,1.44071,1.44096,1.44058,1.44069,43400000.0
2006-08-03 21:25:00,1.44076,1.44096,1.44054,1.44054,44200000.0
2006-08-03 21:26:00,1.4408,1.44089,1.44066,1.44067,47600000.0
2006-08-03 21:27:00,1.44069,1.44087,1.44069,1.44078,32800000.0
2006-08-03 21:28:00,1.44076,1.44092,1.44076,1.44092,30800000.0
2006-08-03 21:29:00,1.44111,1.44111,1.44097,1.44105,25600000.0
2006-08-03 21:30:00,1.44106,1.44106,1.44091,1.44094,34400000.0
2006-08-03 21:31:00,1.44104,1.44116,1.44093,1.44111,30400000.0
2006-08-03 21:32:00,1.44119,1.44119,1.44104,1.44109,33400001.0
2006-08-03 21:33:00,1.44119,1.44129,1.44103,1.44115,39300000.0
2006-08-03 21:34:00,1.44115,1.44115,1.44101,1.44112,22400000.0
2006-08-03 21:35:00,1.44098,1.44105,1.44059,1.44105,30400000.0
2006-08-03 21:36:00,1.44102,1.44106,1.44069,1.44095,42600000.0
2006-08-03 21:37:00,1.44091,1.44105,1.44081,1.44102,45000000.0
2006-08-03 21:38:00,1.44104,1.44104,1.44085,1.44098,28800000.0
2006-08-03 21:39:00,1.44082,1.44106,1.44082,1.441,37800000.0
2006-08-03 21:40:00,1.44085,1.44103,1.44085,1.44097,41800001.0
2006-08-03 21:41:00,1.44091,1.44109,1.44082,1.44092,52900000.0
2006-08-03 21:42:00,1.44091,1.44091,1.44045,1.44045,23200000.0
2006-08-03 21:43:00,1.44075,1.44093,1.44065,1.44093,32800000.0
2006-08-03 21:44:00,1.4409,1.44113,1.44083,1.44096,24800000.0
2006-08-03 21:45:00,1.44097,1.44105,1.44082,1.44082,28600000.0
2006-08-03 21:46:00,1.44083,1.44088,1.44055,1.44063,33800000.0
2006-08-03 21:47:00,1.44053,1.44078,1.44053,1.44064,27200000.0
2006-08-03 21:48:00,1.44081,1.44081,1.44044,1.44057,47300000.0
2006-08-03 21:49:00,1.44064,1.44073,1.44057,1.44073,21200000.0
2006-08-03 21:50:00,1.44085,1.44088,1.44069,1.44069,37600000.0
2006-08-03 21:51:00,1.4406,1.4408,1.4406,1.44075,32400000.0
2006-08-03 21:52:00,1.44067,1.44102,1.44067,1.44091,51800000.0
2006-08-03 21:53:00,1.44086,1.44101,1.44081,1.44081,32200000.0
2006-08-03 21:54:00,1.44085,1.4411,1.44085,1.44099,44300000.0
2006-08-03 21:55:00,1.44082,1.44091,1.44071,1.44091,56200001.0
2006-08-03 21:56:00,1.44079,1.44092,1.44072,1.44085,45100000.0
2006-08-03 21:57:00,1.44093,1.44108,1.44062,1.44108,38800000.0
2006-08-03 21:58:00,1.44101,1.44115,1.4409,1.4409,42400000.0
2006-08-03 21:59:00,1.44092,1.44109,1.44081,1.44089,27000000.0
2006-08-03 22:00:00,1.44097,1.44105,1.44095,1.44105,38400000.0
2006-08-03 22:01:00,1.44091,1.44105,1.44081,1.44086,37400000.0
2006-08-03 22:02:00,1.44102,1.44118,1.44088,1.44088,30000000.0
2006-08-03 22:03:00,1.44105,1.4411,1.44085,1.4411,30600000.0
2006-08-03 22:04:00,1.44102,1.44115,1.44086,1.44097,26000000.0
2006-08-03 22:05:00,1.44105,1.44105,1.44082,1.441,44200000.0
2006-08-03 22:06:00,1.44103,1.44103,1.44062,1.44092,55400001.0
2006-08-03 22:07:00,1.44086,1.4411,1.44084,1.44091,30400000.0
2006-08-03 22:08:00,1.44064,1.44106,1.44064,1.44102,40800000.0
2006-08-03 22:09:00,1.44091,1.44094,1.44066,1.44083,30200000.0
2006-08-03 22:10:00,1.4409,1.4411,1.44087,1.44104,44600000.0
2006-08-03 22:11:00,1.44087,1.441,1.44067,1.44072,24600000.0
2006-08-03 22:12:00,1.44079,1.44106,1.44079,1.44086,55900000.0
2006-08-03 22:13:00,1.4408,1.44093,1.4408,1.44082,38000000.0
2006-08-03 22:14:00,1.44063,1.44097,1.44063,1.44074,42600000.0
2006-08-03 22:15:00,1.4408,1.44091,1.44059,1.44067,39400000.0
2006-08-03 22:16:00,1.44057,1.44082,1.44056,1.44056,44400000.0
2006-08-03 22:17:00,1.44097,1.44116,1.44084,1.44103,28000000.0
2006-08-03 22:18:00,1.44113,1.44113,1.44082,1.44082,41400000.0
2006-08-03 22:19:00,1.44073,1.44102,1.44073,1.44092,35400000.0
2006-08-03 22:20:00,1.44087,1.44095,1.44068,1.44085,57600000.0
2006-08-03 22:21:00,1.44081,1.44114,1.44066,1.44104,40000000.0
2006-08-03 22:22:00,1.44095,1.44095,1.44063,1.44078,53100000.0
2006-08-03 22:23:00,1.44099,1.44111,1.44073,1.44073,54000001.0
2006-08-03 22:24:00,1.44091,1.44104,1.44078,1.44104,48900001.0
2006-08-03 22:25:00,1.44085,1.44096,1.44081,1.44091,27800000.0
2006-08-03 22:26:00,1.44075,1.44106,1.44075,1.44106,47100000.0
2006-08-03 22:27:00,1.44077,1.44092,1.44046,1.44069,44800000.0
2006-08-03 22:28:00,1.44054,1.44079,1.44054,1.44064,61200000.0
2006-08-03 22:29:00,1.4407,1.44076,1.44053,1.44068,40000000.0
2006-08-03 22:30:00,1.44063,1.44075,1.44052,1.44062,27800000.0
2006-08-03 22:31:00,1.44077,1.4408,1.44012,1.44072,18400000.0
2006-08-03 22:32:00,1.44065,1.44083,1.44059,1.44075,68700001.0
2006-08-03 22:33:00,1.44065,1.44079,1.44065,1.44079,40400000.0
2006-08-03 22:34:00,1.44072,1.44078,1.44039,1.44056,31200000.0
2006-08-03 22:35:00,1.44073,1.44081,1.44057,1.44057,23800000.0
2006-08-03 22:36:00,1.44084,1.44097,1.44029,1.44029,42200000.0
2006-08-03 22:37:00,1.44084,1.44091,1.44063,1.44072,49600000.0
2006-08-03 22:38:00,1.44057,1.44072,1.44052,1.44064,37400000.0
2006-08-03 22:39:00,1.4406,1.44074,1.44048,1.44059,37900000.0
2006-08-03 22:40:00,1.4406,1.4406,1.44018,1.44018,51400000.0
2006-08-03 22:41:00,1.44054,1.44076,1.44054,1.44071,40000000.0
2006-08-03 22:42:00,1.44072,1.44072,1.44044,1.44058,21000000.0
2006-08-03 22:43:00,1.44052,1.4406,1.44036,1.44046,43000000.0
2006-08-03 22:44:00,1.44023,1.4404,1.44012,1.4404,20800000.0
2006-08-03 22:45:00,1.4404,1.44045,1.4403,1.44045,74100000.0
2006-08-03 22:46:00,1.44049,1.44062,1.44039,1.44046,35200000.0
2006-08-03 22:47:00,1.44063,1.44063,1.44042,1.44055,43400001.0
2006-08-03 22:48:00,1.44047,1.44087,1.44047,1.44051,42400000.0
2006-08-03 22:49:00,1.44039,1.44056,1.44016,1.44041,26600000.0
2006-08-03 22:50:00,1.44039,1.44049,1.44025,1.44025,20800000.0
2006-08-03 22:51:00,1.44049,1.44057,1.44039,1.44054,29900000.0
2006-08-03 22:52:00,1.44049,1.44051,1.44022,1.44024,47000000.0
2006-08-03 22:53:00,1.44044,1.44059,1.44016,1.44059,48400000.0
2006-08-03 22:54:00,1.44052,1.44052,1.44019,1.44026,29400000.0
2006-08-03 22:55:00,1.44043,1.44043,1.44014,1.44015,41100000.0
2006-08-03 22:56:00,1.44037,1.44042,1.44026,1.44042,38200000.0
2006-08-03 22:57:00,1.44032,1.44032,1.43999,1.43999,54400000.0
2006-08-03 22:58:00,1.44017,1.4404,1.44017,1.44022,17000000.0
2006-08-03 22:59:00,1.44033,1.44039,1.44017,1.44038,50200001.0
2006-08-03 23:00:00,1.44034,1.44044,1.44016,1.44016,28800000.0
2006-08-03 23:01:00,1.4401,1.4401,1.4401,1.4401,28400000.0
2006-08-03 23:02:00,1.4402,1.4402,1.4402,1.4402,28400000.0
2006-08-03 23:03:00,1.4403,1.4403,1.4402,1.4402,28400000.0
2006-08-03 23:05:00,1.4403,1.4403,1.4401,1.4402,28400000.0
2006-08-03 23:06:00,1.4401,1.4401,1.4401,1.4401,28400000.0
2006-08-03 23:07:00,1.4402,1.4402,1.4402,1.4402,28400000.0
2006-08-03 23:08:00,1.4401,1.4401,1.4401,1.4401,28400000.0
2006-08-03 23:10:00,1.4402,1.4404,1.4402,1.4404,28400000.0
2006-08-03 23:11:00,1.4405,1.4406,1.4401,1.4404,28400000.0
2006-08-03 23:12:00,1.4403,1.4404,1.4403,1.4404,28400000.0
2006-08-03 23:13:00,1.4405,1.4405,1.4405,1.4405,28400000.0
2006-08-03 23:14:00,1.4404,1.4404,1.4404,1.4404,28400000.0
2006-08-03 23:15:00,1.4405,1.4405,1.4404,1.4404,28400000.0
2006-08-03 23:16:00,1.4405,1.4405,1.4403,1.4403,28400000.0
2006-08-03 23:18:00,1.4402,1.4402,1.4401,1.4401,28400000.0
2006-08-03 23:19:00,1.44,1.4401,1.44,1.4401,28400000.0
2006-08-03 23:20:00,1.4403,1.4403,1.4403,1.4403,28400000.0
2006-08-03 23:21:00,1.4404,1.4404,1.4403,1.4403,28400000.0
2006-08-03 23:22:00,1.4402,1.4403,1.4402,1.4403,28400000.0
2006-08-03 23:23:00,1.44027,1.44045,1.44027,1.44035,28400000.0
2006-08-03 23:24:00,1.44025,1.4406,1.44025,1.44027,29400000.0
2006-08-03 23:25:00,1.44042,1.4405,1.4403,1.4403,38600000.0
2006-08-03 23:26:00,1.44041,1.44053,1.44025,1.4405,42400000.0
2006-08-03 23:27:00,1.44028,1.44043,1.44028,1.44029,35000000.0
2006-08-03 23:28:00,1.44024,1.44034,1.44001,1.44001,49700001.0
2006-08-03 23:29:00,1.44023,1.44054,1.44014,1.44015,53100000.0
2006-08-03 23:30:00,1.44,1.44023,1.44,1.44012,53800001.0
2006-08-03 23:31:00,1.44018,1.44023,1.4398,1.44023,35400000.0
2006-08-03 23:32:00,1.43998,1.44028,1.43998,1.4401,36600000.0
2006-08-03 23:33:00,1.43991,1.44005,1.43991,1.44001,45800000.0
2006-08-03 23:34:00,1.43993,1.44001,1.43973,1.43978,46400000.0
2006-08-03 23:35:00,1.43998,1.43998,1.43978,1.43983,23400000.0
2006-08-03 23:36:00,1.43991,1.43991,1.43978,1.43978,28000000.0
2006-08-03 23:37:00,1.43991,1.43991,1.43976,1.43991,42000000.0
2006-08-03 23:38:00,1.43993,1.44001,1.43985,1.44,26400000.0
2006-08-03 23:39:00,1.43983,1.43993,1.43978,1.43988,37600000.0
2006-08-03 23:40:00,1.44011,1.44011,1.43975,1.43975,37600000.0
2006-08-03 23:41:00,1.43981,1.43991,1.43944,1.43944,50000001.0
2006-08-03 23:42:00,1.43995,1.43995,1.43972,1.43985,32000000.0
2006-08-03 23:43:00,1.43987,1.43992,1.4394,1.43982,42200000.0
2006-08-03 23:44:00,1.43994,1.43994,1.43974,1.43985,37400000.0
2006-08-03 23:45:00,1.43974,1.43993,1.43956,1.43981,60900001.0
2006-08-03 23:46:00,1.43995,1.43995,1.43969,1.43977,39000000.0
2006-08-03 23:47:00,1.4398,1.43984,1.43958,1.43978,53100001.0
2006-08-03 23:48:00,1.43985,1.43985,1.43964,1.43967,34700000.0
2006-08-03 23:49:00,1.43966,1.43966,1.43914,1.43932,30600000.0
2006-08-03 23:50:00,1.43936,1.43948,1.43915,1.43942,22200000.0
2006-08-03 23:51:00,1.43965,1.43973,1.43943,1.43957,38900000.0
2006-08-03 23:52:00,1.4396,1.4396,1.43925,1.43955,23600000.0
2006-08-03 23:53:00,1.43979,1.43979,1.43956,1.43978,31200000.0
2006-08-03 23:54:00,1.43948,1.43948,1.43888,1.43888,43800000.0
2006-08-03 23:55:00,1.43939,1.43959,1.43939,1.43959,45200001.0
2006-08-03 23:56:00,1.43964,1.43964,1.43934,1.43946,36400000.0
2006-08-03 23:57:00,1.43966,1.43974,1.43961,1.43974,29100000.0
2006-08-03 23:58:00,1.43966,1.43979,1.43936,1.43968,27600000.0
2006-08-03 23:59:00,1.43972,1.43989,1.43957,1.43962,39200000.0
2006-08-04 00:00:00,1.43983,1.43998,1.43971,1.43983,42900000.0
2006-08-04 00:01:00,1.43993,1.44003,1.43976,1.44003,72100000.0
2006-08-04 00:02:00,1.43999,1.44006,1.4395,1.43989,94600003.0
2006-08-04 00:03:00,1.43997,1.44002,1.43985,1.44001,42600000.0
2006-08-04 00:04:00,1.43988,1.44003,1.43988,1.44003,22400000.0
2006-08-04 00:05:00,1.44008,1.44008,1.43985,1.43985,35200000.0
2006-08-04 00:06:00,1.43995,1.44021,1.43995,1.44021,39900000.0
2006-08-04 00:07:00,1.44018,1.44028,1.44001,1.44011,39700000.0
2006-08-04 00:08:00,1.44014,1.44019,1.43996,1.44016,40600000.0
2006-08-04 00:09:00,1.44001,1.44019,1.43986,1.44001,30000000.0
2006-08-04 00:10:00,1.44012,1.44019,1.43999,1.44009,40400000.0
2006-08-04 00:11:00,1.44014,1.44019,1.43994,1.44012,30400000.0
2006-08-04 00:12:00,1.44027,1.44037,1.44007,1.44007,26000000.0
2006-08-04 00:13:00,1.44027,1.4403,1.43992,1.44027,39600000.0
2006-08-04 00:14:00,1.44025,1.44039,1.44011,1.44032,32400000.0
2006-08-04 00:15:00,1.44004,1.44019,1.44004,1.44004,36800001.0
2006-08-04 00:16:00,1.44015,1.44021,1.43995,1.44002,42600000.0
2006-08-04 00:17:00,1.43999,1.44019,1.43999,1.44019,40200000.0
2006-08-04 00:18:00,1.4402,1.44035,1.44007,1.44007,39100000.0
2006-08-04 00:19:00,1.44023,1.44027,1.44016,1.44025,16200000.0
2006-08-04 00:20:00,1.44018,1.44018,1.43979,1.43979,50800000.0
2006-08-04 00:21:00,1.44014,1.4402,1.43999,1.44009,33900000.0
2006-08-04 00:22:00,1.43993,1.44013,1.43993,1.44006,27000000.0
2006-08-04 00:23:00,1.43998,1.4401,1.43953,1.43993,45600000.0
2006-08-04 00:24:00,1.44001,1.44001,1.43975,1.43979,47000000.0
2006-08-04 00:25:00,1.4397,1.43987,1.43961,1.43976,52400000.0
2006-08-04 00:26:00,1.43983,1.43983,1.43963,1.43975,28200000.0
2006-08-04 00:27:00,1.43968,1.43968,1.43955,1.43964,28200000.0
2006-08-04 00:28:00,1.43976,1.43984,1.43954,1.43967,43600000.0
2006-08-04 00:29:00,1.43963,1.43971,1.43945,1.43948,34800000.0
2006-08-04 00:30:00,1.43926,1.43965,1.43926,1.43955,48000001.0
2006-08-04 00:31:00,1.43969,1.43969,1.43954,1.43956,25400000.0
2006-08-04 00:32:00,1.43953,1.43976,1.43948,1.43953,33800000.0
2006-08-04 00:33:00,1.43978,1.43978,1.43948,1.43968,30600000.0
2006-08-04 00:34:00,1.43964,1.43979,1.43951,1.43951,26800000.0
2006-08-04 00:35:00,1.43984,1.43984,1.43964,1.43979,35000000.0
2006-08-04 00:36:00,1.43966,1.4397,1.43956,1.43966,28200000.0
2006-08-04 00:37:00,1.43977,1.43977,1.43958,1.43958,40400000.0
2006-08-04 00:38:00,1.43951,1.43951,1.43914,1.43917,29000000.0
2006-08-04 00:39:00,1.43925,1.43938,1.43905,1.43917,44400000.0
2006-08-04 00:40:00,1.43921,1.43938,1.43911,1.43938,23800000.0
2006-08-04 00:41:00,1.43938,1.43938,1.43895,1.43915,30400000.0
2006-08-04 00:42:00,1.43932,1.43944,1.43929,1.43933,31000000.0
2006-08-04 00:43:00,1.43909,1.43935,1.43887,1.43932,30600000.0
2006-08-04 00:44:00,1.43921,1.43921,1.43903,1.43903,32400000.0
2006-08-04 00:45:00,1.43906,1.4392,1.43902,1.43912,56600000.0
2006-08-04 00:46:00,1.43903,1.43918,1.43898,1.43917,41300000.0
2006-08-04 00:47:00,1.43904,1.43915,1.43896,1.43908,26600000.0
2006-08-04 00:48:00,1.43876,1.43925,1.43876,1.43908,27000000.0
2006-08-04 00:49:00,1.43923,1.43937,1.43911,1.43936,51600000.0
2006-08-04 00:50:00,1.43942,1.43964,1.43939,1.43954,22800000.0
2006-08-04 00:51:00,1.43957,1.43961,1.4394,1.43954,45900000.0
2006-08-04 00:52:00,1.43933,1.43962,1.43933,1.43962,35200000.0
2006-08-04 00:53:00,1.43952,1.43965,1.43946,1.43965,50600000.0
2006-08-04 00:54:00,1.43929,1.43968,1.43929,1.43968,51900000.0
2006-08-04 00:55:00,1.43958,1.43958,1.43906,1.43945,30600000.0
2006-08-04 00:56:00,1.43937,1.43937,1.43913,1.43914,57400001.0
2006-08-04 00:57:00,1.43927,1.43929,1.43906,1.43906,52700001.0
2006-08-04 00:58:00,1.43932,1.43933,1.43912,1.43918,31000000.0
2006-08-04 00:59:00,1.43933,1.43949,1.43925,1.43949,25200000.0
2006-08-04 01:00:00,1.43936,1.43944,1.43923,1.43926,31800000.0
2006-08-04 01:01:00,1.4393,1.4395,1.43923,1.43935,30100000.0
2006-08-04 01:02:00,1.43953,1.43956,1.43911,1.43911,38600000.0
2006-08-04 01:03:00,1.43955,1.43962,1.4393,1.43944,32700000.0
2006-08-04 01:04:00,1.43943,1.43954,1.43941,1.43943,58400000.0
2006-08-04 01:05:00,1.43948,1.43956,1.43936,1.43943,54400000.0
2006-08-04 01:06:00,1.43955,1.43955,1.43925,1.43941,59800000.0
2006-08-04 01:07:00,1.43941,1.43942,1.43903,1.43917,29400000.0
2006-08-04 01:08:00,1.43921,1.43921,1.43879,1.43879,25800000.0
2006-08-04 01:09:00,1.43916,1.43916,1.43896,1.43914,28400000.0
2006-08-04 01:10:00,1.43908,1.43916,1.43878,1.43901,40900000.0
2006-08-04 01:11:00,1.43899,1.43911,1.43897,1.43911,33000000.0
2006-08-04 01:12:00,1.43894,1.43897,1.43863,1.43875,25800000.0
2006-08-04 01:13:00,1.43885,1.43907,1.43866,1.43907,38500000.0
2006-08-04 01:14:00,1.43885,1.43898,1.43863,1.43881,25700000.0
2006-08-04 01:15:00,1.43881,1.43893,1.43846,1.43887,37300000.0
2006-08-04 01:16:00,1.43878,1.43888,1.43864,1.43872,46400000.0
2006-08-04 01:17:00,1.43878,1.43887,1.43851,1.43887,39300000.0
2006-08-04 01:18:00,1.43887,1.43887,1.4384,1.43871,33700000.0
2006-08-04 01:19:00,1.43856,1.43873,1.4385,1.43862,33600000.0
2006-08-04 01:20:00,1.43869,1.43874,1.43816,1.43874,24400000.0
2006-08-04 01:21:00,1.43868,1.43903,1.43868,1.43893,52000000.0
2006-08-04 01:22:00,1.439,1.43905,1.43877,1.43895,35200000.0
2006-08-04 01:23:00,1.43885,1.43893,1.43863,1.43863,44800000.0
2006-08-04 01:24:00,1.43897,1.43905,1.43885,1.439,24800000.0
2006-08-04 01:25:00,1.43894,1.43913,1.43867,1.43901,53800000.0
2006-08-04 01:26:00,1.43893,1.43916,1.43891,1.43906,30800000.0
2006-08-04 01:27:00,1.43902,1.43902,1.43859,1.43879,28600000.0
2006-08-04 01:28:00,1.43858,1.43871,1.43828,1.43862,54300000.0
2006-08-04 01:29:00,1.43877,1.4388,1.43871,1.43876,54000001.0
2006-08-04 01:30:00,1.43884,1.43887,1.43844,1.43877,58300000.0
2006-08-04 01:31:00,1.43874,1.43892,1.43867,1.43878,53900001.0
2006-08-04 01:32:00,1.43869,1.43886,1.43851,1.43857,45000000.0
2006-08-04 01:33:00,1.43857,1.43867,1.43847,1.43864,19600000.0
2006-08-04 01:34:00,1.43859,1.43864,1.43816,1.43854,30200000.0
2006-08-04 01:35:00,1.43855,1.43887,1.43846,1.43846,48600001.0
2006-08-04 01:36:00,1.4387,1.43886,1.43853,1.43853,47400000.0
2006-08-04 01:37:00,1.43849,1.4386,1.43822,1.4385,19800000.0
2006-08-04 01:38:00,1.4384,1.43858,1.43833,1.43858,25800000.0
2006-08-04 01:39:00,1.43844,1.43861,1.43814,1.43855,43700000.0
2006-08-04 01:40:00,1.43854,1.43868,1.43851,1.43864,36600000.0
2006-08-04 01:41:00,1.43861,1.43895,1.43856,1.43874,52600000.0
2006-08-04 01:42:00,1.43886,1.43911,1.43873,1.43906,28200000.0
2006-08-04 01:43:00,1.43909,1.43918,1.43859,1.43911,40900000.0
2006-08-04 01:44:00,1.43922,1.43922,1.4389,1.43917,24300000.0
2006-08-04 01:45:00,1.43916,1.43931,1.4391,1.43917,42000000.0
2006-08-04 01:46:00,1.43904,1.43921,1.439,1.43913,42400000.0
2006-08-04 01:47:00,1.43924,1.43926,1.43897,1.439,25500000.0
2006-08-04 01:48:00,1.43919,1.43919,1.43868,1.43868,35400000.0
2006-08-04 01:49:00,1.43918,1.43928,1.43874,1.43922,33700000.0
2006-08-04 01:50:00,1.43922,1.43935,1.43885,1.43935,42000001.0
2006-08-04 01:51:00,1.43908,1.43908,1.43859,1.43859,29400000.0
2006-08-04 01:52:00,1.43865,1.43865,1.4383,1.4383,50500000.0
2006-08-04 01:53:00,1.43833,1.43854,1.43824,1.43839,51300000.0
2006-08-04 01:54:00,1.43825,1.43825,1.43791,1.43796,42800000.0
2006-08-04 01:55:00,1.43788,1.43794,1.43768,1.43768,58700000.0
2006-08-04 01:56:00,1.43789,1.43804,1.43776,1.43784,44600000.0
2006-08-04 01:57:00,1.43811,1.43832,1.43809,1.4383,34200000.0
2006-08-04 01:58:00,1.43823,1.43827,1.43784,1.43798,26200000.0
2006-08-04 01:59:00,1.4384,1.43846,1.43834,1.43846,52200000.0
2006-08-04 02:00:00,1.43811,1.43834,1.43809,1.43809,27800000.0
2006-08-04 02:01:00,1.43798,1.43798,1.43783,1.43783,73600000.0
2006-08-04 02:02:00,1.43768,1.43813,1.43768,1.43801,96700000.0
2006-08-04 02:03:00,1.43811,1.43815,1.43795,1.43799,67400000.0
2006-08-04 02:04:00,1.43794,1.43805,1.43794,1.43797,53700000.0
2006-08-04 02:05:00,1.43803,1.43812,1.43801,1.43812,74400000.0
2006-08-04 02:06:00,1.43824,1.43824,1.43773,1.43805,100600000.0
2006-08-04 02:07:00,1.43804,1.43819,1.43775,1.43808,202200001.0
2006-08-04 02:08:00,1.43799,1.43804,1.43798,1.438,69200000.0
2006-08-04 02:09:00,1.43776,1.43804,1.43764,1.43791,181300000.0
2006-08-04 02:10:00,1.43768,1.4381,1.43755,1.43771,139600000.0
2006-08-04 02:11:00,1.43761,1.43779,1.43761,1.43779,47200000.0
2006-08-04 02:12:00,1.43791,1.43791,1.43781,1.4379,57900000.0
2006-08-04 02:13:00,1.43789,1.43795,1.43789,1.43794,42800000.0
2006-08-04 02:14:00,1.43792,1.43796,1.4376,1.43791,145900000.0
2006-08-04 02:15:00,1.43783,1.438,1.43771,1.43786,210900000.0
2006-08-04 02:16:00,1.43811,1.43817,1.43788,1.4381,46500000.0
2006-08-04 02:17:00,1.43782,1.43816,1.43763,1.43786,228500000.0
2006-08-04 02:18:00,1.4382,1.43849,1.43784,1.43812,31100000.0
2006-08-04 02:19:00,1.4382,1.4382,1.43781,1.43782,36900000.0
2006-08-04 02:20:00,1.43788,1.43807,1.43779,1.43797,37800000.0
2006-08-04 02:21:00,1.43784,1.43823,1.4378,1.43823,43400000.0
2006-08-04 02:22:00,1.43799,1.43802,1.43797,1.43802,27800000.0
2006-08-04 02:23:00,1.43828,1.43836,1.43807,1.43807,44000000.0
2006-08-04 02:24:00,1.43803,1.43822,1.43797,1.43822,25800000.0
2006-08-04 02:25:00,1.43817,1.43834,1.43805,1.43815,137500002.0
2006-08-04 02:26:00,1.43807,1.43856,1.43807,1.43838,84600000.0
2006-08-04 02:27:00,1.43819,1.43819,1.43795,1.43801,71700000.0
2006-08-04 02:28:00,1.43806,1.43811,1.43795,1.43797,70600001.0
2006-08-04 02:29:00,1.43809,1.43876,1.43795,1.43873,53000000.0
2006-08-04 02:30:00,1.43885,1.43885,1.43846,1.43848,35800000.0
2006-08-04 02:31:00,1.43833,1.43839,1.43815,1.43818,47200000.0
2006-08-04 02:32:00,1.43834,1.43834,1.43813,1.4383,42400000.0
2006-08-04 02:33:00,1.43806,1.43816,1.43797,1.43813,199700000.0
2006-08-04 02:34:00,1.43858,1.43858,1.43831,1.43838,53100001.0
2006-08-04 02:35:00,1.43834,1.43847,1.43788,1.43796,88000000.0
2006-08-04 02:36:00,1.43811,1.43827,1.43808,1.43827,25200000.0
2006-08-04 02:37:00,1.43806,1.43822,1.43806,1.43813,95400001.0
2006-08-04 02:38:00,1.43837,1.43849,1.43833,1.43839,40000000.0
2006-08-04 02:39:00,1.43839,1.43839,1.43821,1.43833,45700000.0
2006-08-04 02:40:00,1.43843,1.43874,1.43843,1.43874,58900001.0
2006-08-04 02:41:00,1.43893,1.43915,1.43893,1.439,38800000.0
2006-08-04 02:42:00,1.43923,1.43928,1.43922,1.43927,36300000.0
2006-08-04 02:43:00,1.43914,1.43926,1.43905,1.43926,25000000.0
2006-08-04 02:44:00,1.43922,1.4393,1.43898,1.4392,33500000.0
2006-08-04 02:45:00,1.43872,1.43899,1.4387,1.43899,37600000.0
2006-08-04 02:46:00,1.43893,1.43898,1.43871,1.43876,213200001.0
2006-08-04 02:47:00,1.43922,1.43939,1.43881,1.43939,235400002.0
2006-08-04 02:48:00,1.43912,1.43932,1.43906,1.43932,126800000.0
2006-08-04 02:49:00,1.43916,1.43918,1.43878,1.43893,57600000.0
2006-08-04 02:50:00,1.43924,1.43939,1.43893,1.43939,106100000.0
2006-08-04 02:51:00,1.43893,1.43911,1.43876,1.43899,115900000.0
2006-08-04 02:52:00,1.43923,1.43923,1.43902,1.43906,33000000.0
2006-08-04 02:53:00,1.43919,1.43924,1.43883,1.43892,38500000.0
2006-08-04 02:54:00,1.43887,1.43916,1.43856,1.43856,47800001.0
2006-08-04 02:55:00,1.43858,1.43869,1.43826,1.43833,37600000.0
2006-08-04 02:56:00,1.43831,1.43858,1.43831,1.43842,57700000.0
2006-08-04 02:57:00,1.43847,1.4385,1.43843,1.43844,31800000.0
2006-08-04 02:58:00,1.4384,1.43848,1.43834,1.43834,36200000.0
2006-08-04 02:59:00,1.43823,1.43843,1.43823,1.43843,71800001.0
2006-08-04 03:00:00,1.43841,1.43851,1.43833,1.43843,150400000.0
2006-08-04 03:01:00,1.43834,1.43839,1.43828,1.43832,56500000.0
2006-08-04 03:02:00,1.4385,1.43852,1.43842,1.43852,55600000.0
2006-08-04 03:03:00,1.43853,1.43856,1.43843,1.43856,68400000.0
2006-08-04 03:04:00,1.43875,1.4391,1.43859,1.43864,48200000.0
2006-08-04 03:05:00,1.43856,1.43864,1.43851,1.43859,54900000.0
2006-08-04 03:06:00,1.43867,1.43882,1.43856,1.43882,61200000.0
2006-08-04 03:07:00,1.43888,1.43932,1.43878,1.43906,98900000.0
2006-08-04 03:08:00,1.43889,1.43889,1.43841,1.4385,64200000.0
2006-08-04 03:09:00,1.43886,1.43908,1.43863,1.43908,28800000.0
2006-08-04 03:10:00,1.43861,1.43904,1.43861,1.43904,48400001.0
2006-08-04 03:11:00,1.43867,1.43876,1.43867,1.43876,36100000.0
2006-08-04 03:12:00,1.43888,1.43901,1.43859,1.43881,40200000.0
2006-08-04 03:13:00,1.43863,1.43911,1.43863,1.43887,62000000.0
2006-08-04 03:14:00,1.43872,1.43892,1.43846,1.43891,42400000.0
2006-08-04 03:15:00,1.43864,1.43904,1.43864,1.43894,44800000.0
2006-08-04 03:16:00,1.43889,1.4391,1.43865,1.43909,38500000.0
2006-08-04 03:17:00,1.43909,1.43916,1.43867,1.43911,44700000.0
2006-08-04 03:18:00,1.43899,1.43914,1.43872,1.43914,52200000.0
2006-08-04 03:19:00,1.43907,1.43915,1.4389,1.43915,31000000.0
2006-08-04 03:20:00,1.43864,1.43918,1.43864,1.43909,61000000.0
2006-08-04 03:21:00,1.43876,1.43897,1.43876,1.43897,41800000.0
2006-08-04 03:22:00,1.43888,1.43888,1.43875,1.43879,83400002.0
2006-08-04 03:23:00,1.43885,1.43893,1.43881,1.43889,76800000.0
2006-08-04 03:24:00,1.43891,1.43891,1.4388,1.4388,67300000.0
2006-08-04 03:25:00,1.43928,1.43928,1.43893,1.43899,26000000.0
2006-08-04 03:26:00,1.43885,1.43899,1.43882,1.43897,128800001.0
2006-08-04 03:27:00,1.43903,1.43908,1.4389,1.43905,89200000.0
2006-08-04 03:28:00,1.43903,1.43908,1.43897,1.43903,27000000.0
2006-08-04 03:29:00,1.43903,1.43908,1.439,1.43905,39800000.0
2006-08-04 03:30:00,1.43907,1.4391,1.4389,1.4391,49000000.0
2006-08-04 03:31:00,1.43903,1.43937,1.43901,1.43937,30200000.0
2006-08-04 03:32:00,1.43935,1.43947,1.43909,1.43909,25900000.0
2006-08-04 03:33:00,1.43891,1.43904,1.43891,1.43901,46300000.0
2006-08-04 03:34:00,1.43924,1.43939,1.43899,1.43902,41200000.0
2006-08-04 03:35:00,1.43915,1.43926,1.43903,1.43915,93100000.0
2006-08-04 03:36:00,1.43923,1.43961,1.43901,1.43959,37800000.0
2006-08-04 03:37:00,1.43955,1.43955,1.4392,1.43947,42200001.0
2006-08-04 03:38:00,1.43948,1.43956,1.43922,1.43939,37800000.0
2006-08-04 03:39:00,1.43905,1.43912,1.43898,1.43898,69600000.0
2006-08-04 03:40:00,1.43902,1.43958,1.43897,1.43958,181600001.0
2006-08-04 03:41:00,1.43958,1.43973,1.43956,1.43963,70400000.0
2006-08-04 03:42:00,1.43954,1.4397,1.43953,1.4397,82000000.0
2006-08-04 03:43:00,1.43965,1.43973,1.43962,1.43971,29800000.0
2006-08-04 03:44:00,1.43945,1.43969,1.43939,1.43962,25800000.0
2006-08-04 03:45:00,1.43962,1.43986,1.43952,1.43986,33600000.0
2006-08-04 03:46:00,1.43953,1.4396,1.4394,1.4394,46800001.0
2006-08-04 03:47:00,1.4394,1.43953,1.43938,1.43938,40200000.0
2006-08-04 03:48:00,1.43973,1.43983,1.43953,1.43968,35400000.0
2006-08-04 03:49:00,1.43973,1.43973,1.43938,1.43938,51800000.0
2006-08-04 03:50:00,1.43973,1.43994,1.43963,1.43966,120700001.0
2006-08-04 03:51:00,1.43982,1.43986,1.4397,1.4398,43000000.0
2006-08-04 03:52:00,1.43986,1.4399,1.43949,1.4396,99600000.0
2006-08-04 03:53:00,1.43953,1.43953,1.43932,1.43945,57600000.0
2006-08-04 03:54:00,1.43937,1.43988,1.43937,1.43947,37200000.0
2006-08-04 03:55:00,1.43979,1.43985,1.43962,1.43985,23400000.0
2006-08-04 03:56:00,1.43968,1.43998,1.43968,1.43983,24500000.0
2006-08-04 03:57:00,1.43922,1.43935,1.43919,1.43927,139400000.0
2006-08-04 03:58:00,1.43923,1.44015,1.43922,1.43924,223200001.0
2006-08-04 03:59:00,1.43959,1.43984,1.43957,1.43982,150100000.0
2006-08-04 04:00:00,1.43981,1.43986,1.43965,1.43969,68700000.0
2006-08-04 04:01:00,1.43958,1.43988,1.43939,1.43988,126800000.0
2006-08-04 04:02:00,1.43989,1.44018,1.43972,1.43972,110100000.0
2006-08-04 04:03:00,1.4398,1.43987,1.43961,1.43987,70200000.0
2006-08-04 04:04:00,1.43972,1.43973,1.4396,1.43964,109200000.0
2006-08-04 04:05:00,1.43947,1.44016,1.43936,1.44012,205900000.0
2006-08-04 04:06:00,1.43962,1.44004,1.43952,1.43976,106700000.0
2006-08-04 04:07:00,1.43983,1.43983,1.43942,1.43942,148900000.0
2006-08-04 04:08:00,1.43972,1.43982,1.43972,1.43982,14400000.0
2006-08-04 04:09:00,1.4399,1.4399,1.43962,1.43976,27800000.0
2006-08-04 04:10:00,1.43957,1.43957,1.43919,1.43936,89500000.0
2006-08-04 04:11:00,1.43956,1.43997,1.43944,1.43951,36200000.0
2006-08-04 04:12:00,1.43943,1.43955,1.43943,1.43949,78800000.0
2006-08-04 04:13:00,1.43948,1.43965,1.43947,1.4395,66800000.0
2006-08-04 04:14:00,1.43955,1.4396,1.43947,1.43955,89100000.0
2006-08-04 04:15:00,1.43954,1.43977,1.43951,1.43971,94000000.0
2006-08-04 04:16:00,1.43978,1.44022,1.43978,1.44022,98200001.0
2006-08-04 04:17:00,1.44044,1.44047,1.44032,1.44032,57700000.0
2006-08-04 04:18:00,1.44026,1.44041,1.44021,1.44026,109600000.0
2006-08-04 04:19:00,1.44026,1.44033,1.44023,1.44031,98000002.0
2006-08-04 04:20:00,1.44018,1.44024,1.43995,1.43995,157900001.0
2006-08-04 04:21:00,1.43991,1.44001,1.4398,1.4398,37000000.0
2006-08-04 04:22:00,1.43987,1.44024,1.43982,1.44024,49200000.0
2006-08-04 04:23:00,1.43979,1.43982,1.43973,1.43973,23200000.0
2006-08-04 04:24:00,1.43973,1.4398,1.43969,1.43972,179100000.0
2006-08-04 04:25:00,1.43948,1.4399,1.43938,1.4397,204000000.0
2006-08-04 04:26:00,1.43967,1.43967,1.43947,1.43952,137500001.0
2006-08-04 04:27:00,1.43967,1.43971,1.43942,1.43957,64700000.0
2006-08-04 04:28:00,1.43969,1.43984,1.43969,1.43973,69900000.0
2006-08-04 04:29:00,1.43968,1.44027,1.43968,1.43991,78300000.0
2006-08-04 04:30:00,1.43945,1.43991,1.43945,1.43968,68800000.0
2006-08-04 04:31:00,1.43961,1.43984,1.43947,1.43977,37200000.0
2006-08-04 04:32:00,1.44002,1.44006,1.43999,1.43999,30600000.0
2006-08-04 04:33:00,1.44011,1.44011,1.43994,1.44001,49000000.0
2006-08-04 04:34:00,1.44002,1.44005,1.43993,1.44,49800000.0
2006-08-04 04:35:00,1.4398,1.43993,1.43975,1.43975,71600000.0
2006-08-04 04:36:00,1.43998,1.44008,1.43936,1.43983,157400000.0
2006-08-04 04:37:00,1.43974,1.44002,1.43955,1.43978,115300000.0
2006-08-04 04:38:00,1.43976,1.43981,1.43967,1.43975,43800000.0
2006-08-04 04:39:00,1.43954,1.43968,1.43952,1.43952,97500000.0
2006-08-04 04:40:00,1.43948,1.43975,1.43948,1.43975,31800000.0
2006-08-04 04:41:00,1.43961,1.44001,1.43961,1.43974,37600000.0
2006-08-04 04:42:00,1.4395,1.43965,1.4395,1.43953,80200000.0
2006-08-04 04:43:00,1.43938,1.43938,1.43916,1.43916,59800000.0
2006-08-04 04:44:00,1.43902,1.43908,1.4388,1.439,37600000.0
2006-08-04 04:45:00,1.43889,1.43889,1.43845,1.43863,45800001.0
2006-08-04 04:46:00,1.43848,1.43872,1.43848,1.43865,42000000.0
2006-08-04 04:47:00,1.4384,1.43864,1.43748,1.43815,115500001.0
2006-08-04 04:48:00,1.43782,1.43812,1.4378,1.43786,45600000.0
2006-08-04 04:49:00,1.43765,1.43772,1.43731,1.43738,59400000.0
2006-08-04 04:50:00,1.43758,1.43758,1.43738,1.4374,54700000.0
2006-08-04 04:51:00,1.43702,1.43702,1.43699,1.43699,38300000.0
2006-08-04 04:52:00,1.4369,1.43738,1.4369,1.4372,52900000.0
2006-08-04 04:53:00,1.43716,1.43728,1.43691,1.43691,43100000.0
2006-08-04 04:54:00,1.43648,1.43692,1.43627,1.43627,42400000.0
2006-08-04 04:55:00,1.43675,1.43682,1.43652,1.43682,33800000.0
2006-08-04 04:56:00,1.43656,1.43678,1.43656,1.43671,51200001.0
2006-08-04 04:57:00,1.43652,1.43703,1.43652,1.43657,49600000.0
2006-08-04 04:58:00,1.4367,1.4371,1.4367,1.43697,39700000.0
2006-08-04 04:59:00,1.43673,1.43701,1.43671,1.43672,100000000.0
2006-08-04 05:00:00,1.43713,1.43713,1.43697,1.4371,35800000.0
2006-08-04 05:01:00,1.43701,1.43735,1.43701,1.43735,32800000.0
2006-08-04 05:02:00,1.43726,1.43738,1.43706,1.43726,25800000.0
2006-08-04 05:03:00,1.43706,1.43731,1.43701,1.43708,174800001.0
2006-08-04 05:04:00,1.43708,1.43715,1.43704,1.43715,234100001.0
2006-08-04 05:05:00,1.43714,1.43722,1.43708,1.43718,158400000.0
2006-08-04 05:06:00,1.43736,1.43739,1.43718,1.43726,152400001.0
2006-08-04 05:07:00,1.437,1.43736,1.437,1.43702,267800000.0
2006-08-04 05:08:00,1.43734,1.43751,1.43724,1.43725,325000000.0
2006-08-04 05:09:00,1.43715,1.43764,1.43714,1.43715,204100002.0
2006-08-04 05:10:00,1.4372,1.43739,1.43716,1.43739,229200000.0
2006-08-04 05:11:00,1.43735,1.43745,1.43725,1.4373,132400000.0
2006-08-04 05:12:00,1.43736,1.43738,1.43724,1.43724,124600000.0
2006-08-04 05:13:00,1.43728,1.43753,1.43728,1.43733,164700000.0
2006-08-04 05:14:00,1.43725,1.43739,1.43723,1.4373,235200001.0
2006-08-04 05:15:00,1.43744,1.43754,1.43734,1.43745,48600000.0
2006-08-04 05:16:00,1.43731,1.43743,1.43723,1.43733,186300000.0
2006-08-04 05:17:00,1.43743,1.43758,1.43728,1.43758,178400000.0
2006-08-04 05:18:00,1.43761,1.43773,1.43745,1.43761,226400000.0
2006-08-04 05:19:00,1.43736,1.43774,1.43728,1.43728,277800000.0
2006-08-04 05:20:00,1.43728,1.43747,1.43721,1.43737,269000000.0
2006-08-04 05:21:00,1.43723,1.43755,1.43711,1.4373,298600000.0
2006-08-04 05:22:00,1.43729,1.43731,1.43719,1.43723,253500002.0
2006-08-04 05:23:00,1.43718,1.43734,1.43718,1.4373,138300001.0
2006-08-04 05:24:00,1.43728,1.43733,1.43723,1.43726,142100000.0
2006-08-04 05:25:00,1.43741,1.43743,1.43711,1.4372,243800000.0
2006-08-04 05:26:00,1.43728,1.43731,1.43723,1.43728,120700000.0
2006-08-04 05:27:00,1.43748,1.43758,1.43723,1.43748,189700000.0
2006-08-04 05:28:00,1.43746,1.43749,1.4371,1.43732,217100000.0
2006-08-04 05:29:00,1.43729,1.43742,1.43716,1.43721,269500000.0
2006-08-04 05:30:00,1.43727,1.43759,1.43721,1.43727,200500000.0
2006-08-04 05:31:00,1.43741,1.43771,1.43738,1.43746,87100000.0
2006-08-04 05:32:00,1.43762,1.43777,1.43756,1.43766,186100001.0
2006-08-04 05:33:00,1.43764,1.43771,1.43753,1.43756,247000003.0
2006-08-04 05:34:00,1.43738,1.43779,1.43735,1.43737,224900000.0
2006-08-04 05:35:00,1.4376,1.4377,1.43755,1.43765,38100000.0
2006-08-04 05:36:00,1.43747,1.43768,1.43742,1.43759,240000002.0
2006-08-04 05:37:00,1.43754,1.43767,1.43742,1.43751,151700000.0
2006-08-04 05:38:00,1.4375,1.43766,1.43744,1.43765,166400001.0
2006-08-04 05:39:00,1.43772,1.43788,1.43768,1.43777,121400000.0
2006-08-04 05:40:00,1.43765,1.43805,1.43761,1.43789,245500002.0
2006-08-04 05:41:00,1.43786,1.43806,1.43773,1.43783,120900001.0
2006-08-04 05:42:00,1.43777,1.43777,1.43752,1.43757,240700001.0
2006-08-04 05:43:00,1.43767,1.43777,1.43745,1.43745,88700000.0
2006-08-04 05:44:00,1.43744,1.43759,1.43732,1.43736,108800000.0
2006-08-04 05:45:00,1.43741,1.4377,1.4374,1.43751,153800000.0
2006-08-04 05:46:00,1.43743,1.43758,1.43738,1.43748,218700001.0
2006-08-04 05:47:00,1.43748,1.43757,1.43735,1.43755,214700002.0
2006-08-04 05:48:00,1.43744,1.43783,1.43742,1.43771,271100000.0
2006-08-04 05:49:00,1.43767,1.4377,1.4374,1.43745,171000000.0
2006-08-04 05:50:00,1.43746,1.4379,1.43746,1.43769,259900000.0
2006-08-04 05:51:00,1.43783,1.43796,1.43776,1.43776,144500000.0
2006-08-04 05:52:00,1.43777,1.438,1.43777,1.43794,168900000.0
2006-08-04 05:53:00,1.4378,1.43785,1.43754,1.43756,132400001.0
2006-08-04 05:54:00,1.43767,1.43784,1.43752,1.43777,238400001.0
2006-08-04 05:55:00,1.43767,1.43777,1.43752,1.43762,212500001.0
2006-08-04 05:56:00,1.43769,1.43789,1.4375,1.43758,120100000.0
2006-08-04 05:57:00,1.43759,1.43767,1.43757,1.4376,145000000.0
2006-08-04 05:58:00,1.43767,1.43772,1.43755,1.43755,122200000.0
2006-08-04 05:59:00,1.43773,1.43779,1.43767,1.4377,67400000.0
2006-08-04 06:00:00,1.43775,1.43778,1.43766,1.43768,238400001.0
2006-08-04 06:01:00,1.43774,1.43781,1.43763,1.43765,157400000.0
2006-08-04 06:02:00,1.43763,1.4378,1.4376,1.43767,284400000.0
2006-08-04 06:03:00,1.43775,1.43785,1.43765,1.4378,35000000.0
2006-08-04 06:04:00,1.43766,1.43767,1.43754,1.43759,154600001.0
2006-08-04 06:05:00,1.43753,1.43761,1.43741,1.43744,392100001.0
2006-08-04 06:06:00,1.43746,1.43766,1.43746,1.43762,89000000.0
2006-08-04 06:07:00,1.43769,1.43772,1.43747,1.43767,364800001.0
2006-08-04 06:08:00,1.43749,1.43769,1.43747,1.43757,571800002.0
2006-08-04 06:09:00,1.43747,1.43794,1.43746,1.43761,398700000.0
2006-08-04 06:10:00,1.43773,1.43787,1.43758,1.43759,319700003.0
2006-08-04 06:11:00,1.4376,1.43767,1.43749,1.43759,457000001.0
2006-08-04 06:12:00,1.43757,1.43782,1.43752,1.43777,246400000.0
2006-08-04 06:13:00,1.43767,1.43782,1.43749,1.43749,344200000.0
2006-08-04 06:14:00,1.43772,1.43777,1.43747,1.43757,307200000.0
2006-08-04 06:15:00,1.43757,1.43764,1.43747,1.4376,143600000.0
2006-08-04 06:16:00,1.4376,1.43767,1.43749,1.43767,205200000.0
2006-08-04 06:17:00,1.43749,1.43776,1.43749,1.43758,178200000.0
2006-08-04 06:18:00,1.43761,1.43777,1.43756,1.43756,251600001.0
2006-08-04 06:19:00,1.43754,1.43772,1.43754,1.43769,175700000.0
2006-08-04 06:20:00,1.43767,1.43773,1.43753,1.43757,278800000.0
2006-08-04 06:21:00,1.43771,1.43787,1.43765,1.43771,224400000.0
2006-08-04 06:22:00,1.43767,1.43795,1.43762,1.43774,273800001.0
2006-08-04 06:23:00,1.43762,1.43785,1.43762,1.43778,261000000.0
2006-08-04 06:24:00,1.43776,1.43791,1.43764,1.43783,330800001.0
2006-08-04 06:25:00,1.43783,1.43791,1.43778,1.43786,218700001.0
2006-08-04 06:26:00,1.43781,1.43793,1.43773,1.43789,317000000.0
2006-08-04 06:27:00,1.43784,1.43791,1.43776,1.43786,315200000.0
2006-08-04 06:28:00,1.43786,1.43801,1.43774,1.43786,362300000.0
2006-08-04 06:29:00,1.43784,1.43787,1.43767,1.43768,88800000.0
2006-08-04 06:30:00,1.43765,1.43787,1.43762,1.43773,298900002.0
2006-08-04 06:31:00,1.43778,1.43785,1.43765,1.43777,139800000.0
2006-08-04 06:32:00,1.43774,1.43781,1.43767,1.43771,192600000.0
2006-08-04 06:33:00,1.43778,1.43797,1.43773,1.43778,274000002.0
2006-08-04 06:34:00,1.43779,1.43785,1.43768,1.43785,221600000.0
2006-08-04 06:35:00,1.4377,1.43795,1.43768,1.4377,152900000.0
2006-08-04 06:36:00,1.4377,1.4378,1.4377,1.4377,74900000.0
2006-08-04 06:37:00,1.43768,1.43773,1.43758,1.43761,184100000.0
2006-08-04 06:38:00,1.43761,1.43784,1.4376,1.43764,144700000.0
2006-08-04 06:39:00,1.43778,1.43783,1.43773,1.43778,34600000.0
2006-08-04 06:40:00,1.43772,1.43772,1.43752,1.43759,123900000.0
2006-08-04 06:41:00,1.43759,1.43767,1.43752,1.43765,168500001.0
2006-08-04 06:42:00,1.43769,1.4378,1.43755,1.43763,308600001.0
2006-08-04 06:43:00,1.4377,1.43782,1.43765,1.43781,161600002.0
2006-08-04 06:44:00,1.43784,1.43786,1.43771,1.43776,394100001.0
2006-08-04 06:45:00,1.43779,1.43781,1.43767,1.43777,262700000.0
2006-08-04 06:46:00,1.4377,1.43779,1.43765,1.43774,205500000.0
2006-08-04 06:47:00,1.43775,1.43783,1.43765,1.43778,267000001.0
2006-08-04 06:48:00,1.43765,1.43791,1.43765,1.43778,34600000.0
2006-08-04 06:49:00,1.4377,1.4379,1.4376,1.43767,256200000.0
2006-08-04 06:50:00,1.43776,1.43785,1.43766,1.4377,37800000.0
2006-08-04 06:51:00,1.4379,1.4379,1.43748,1.43775,31400000.0
2006-08-04 06:52:00,1.43762,1.43778,1.43762,1.43763,236400002.0
2006-08-04 06:53:00,1.43765,1.43792,1.43765,1.43772,230600000.0
2006-08-04 06:54:00,1.4377,1.43788,1.43757,1.4376,410900000.0
2006-08-04 06:55:00,1.43757,1.43767,1.43747,1.43759,336400000.0
2006-08-04 06:56:00,1.43772,1.43772,1.43762,1.43762,30000000.0
2006-08-04 06:57:00,1.43766,1.43767,1.43756,1.43756,72800000.0
2006-08-04 06:58:00,1.43751,1.43756,1.43736,1.43749,224600000.0
2006-08-04 06:59:00,1.43743,1.43772,1.4374,1.43754,346500002.0
2006-08-04 07:00:00,1.43772,1.43775,1.4376,1.43766,135600000.0
2006-08-04 07:01:00,1.43752,1.43769,1.43752,1.43758,287200000.0
2006-08-04 07:02:00,1.43751,1.43769,1.43743,1.43752,358800000.0
2006-08-04 07:03:00,1.4376,1.4379,1.4376,1.43786,115600000.0
2006-08-04 07:04:00,1.43788,1.43799,1.4377,1.4377,365800001.0
2006-08-04 07:05:00,1.43784,1.4383,1.43781,1.43781,101500000.0
2006-08-04 07:06:00,1.43795,1.438,1.43763,1.4379,212000000.0
2006-08-04 07:07:00,1.43797,1.43808,1.43773,1.43808,187100000.0
2006-08-04 07:08:00,1.43786,1.43811,1.43778,1.43797,255300000.0
2006-08-04 07:09:00,1.43802,1.43805,1.4379,1.4379,227900000.0
2006-08-04 07:10:00,1.438,1.43807,1.43789,1.43789,419400002.0
2006-08-04 07:11:00,1.4379,1.43798,1.43788,1.43792,339000000.0
2006-08-04 07:12:00,1.43791,1.43811,1.43789,1.438,287800001.0
2006-08-04 07:13:00,1.43792,1.43794,1.43776,1.43784,272000000.0
2006-08-04 07:14:00,1.43782,1.43789,1.43774,1.43779,518700002.0
2006-08-04 07:15:00,1.438,1.43822,1.43775,1.43817,258400000.0
2006-08-04 07:16:00,1.43807,1.43821,1.43786,1.43795,175000000.0
2006-08-04 07:17:00,1.43795,1.43808,1.43779,1.43779,227500000.0
2006-08-04 07:18:00,1.43778,1.43807,1.43771,1.43807,456300001.0
2006-08-04 07:19:00,1.4381,1.43826,1.43799,1.43826,304100000.0
2006-08-04 07:20:00,1.43825,1.43825,1.43784,1.43785,392600000.0
2006-08-04 07:21:00,1.43769,1.43791,1.43763,1.43767,286900000.0
2006-08-04 07:22:00,1.43773,1.43792,1.4377,1.43791,321500000.0
2006-08-04 07:23:00,1.43795,1.43811,1.43778,1.43795,463700003.0
2006-08-04 07:24:00,1.43788,1.43802,1.43781,1.43788,272200001.0
2006-08-04 07:25:00,1.43797,1.43819,1.43794,1.43798,373500004.0
2006-08-04 07:26:00,1.43797,1.43813,1.43785,1.43793,268300000.0
2006-08-04 07:27:00,1.4379,1.43806,1.43778,1.43806,176200001.0
2006-08-04 07:28:00,1.4381,1.43812,1.438,1.43805,204400000.0
2006-08-04 07:29:00,1.438,1.4381,1.43785,1.43785,223300000.0
2006-08-04 07:30:00,1.4379,1.43805,1.43785,1.43797,557900002.0
2006-08-04 07:31:00,1.4379,1.43808,1.43787,1.43803,268400003.0
2006-08-04 07:32:00,1.43805,1.4381,1.43787,1.438,484000001.0
2006-08-04 07:33:00,1.43795,1.43807,1.43785,1.43795,371700001.0
2006-08-04 07:34:00,1.43791,1.43803,1.43785,1.43791,272400000.0
2006-08-04 07:35:00,1.43785,1.43803,1.43784,1.43792,281600001.0
2006-08-04 07:36:00,1.43786,1.43794,1.43771,1.43788,364700000.0
2006-08-04 07:37:00,1.43788,1.43798,1.43771,1.43781,223100000.0
2006-08-04 07:38:00,1.43774,1.43804,1.43774,1.43804,33000000.0
2006-08-04 07:39:00,1.43801,1.43814,1.43789,1.43814,371900001.0
2006-08-04 07:40:00,1.43815,1.4384,1.43807,1.43817,329900000.0
2006-08-04 07:41:00,1.43816,1.43838,1.4381,1.43826,641000001.0
2006-08-04 07:42:00,1.43827,1.43837,1.43815,1.43823,324500001.0
2006-08-04 07:43:00,1.43821,1.43836,1.43814,1.43829,249600001.0
2006-08-04 07:44:00,1.4383,1.43832,1.43809,1.43815,366100000.0
2006-08-04 07:45:00,1.43821,1.43845,1.43801,1.43818,344900001.0
2006-08-04 07:46:00,1.43819,1.43844,1.43814,1.43829,442300000.0
2006-08-04 07:47:00,1.43823,1.43862,1.43822,1.43836,619600000.0
2006-08-04 07:48:00,1.43837,1.43858,1.43831,1.43839,718600000.0
2006-08-04 07:49:00,1.43856,1.43866,1.43836,1.43849,726900002.0
2006-08-04 07:50:00,1.43851,1.43868,1.43826,1.43846,608800001.0
2006-08-04 07:51:00,1.43863,1.43878,1.43845,1.43859,584800001.0
2006-08-04 07:52:00,1.43845,1.43857,1.43834,1.4384,437700002.0
2006-08-04 07:53:00,1.43835,1.43861,1.43818,1.43849,609000001.0
2006-08-04 07:54:00,1.43847,1.43861,1.43842,1.43851,364700000.0
2006-08-04 07:55:00,1.43836,1.43839,1.43816,1.4382,420900001.0
2006-08-04 07:56:00,1.43823,1.43848,1.43812,1.43825,658900003.0
2006-08-04 07:57:00,1.43826,1.43853,1.43818,1.43836,562100000.0
2006-08-04 07:58:00,1.43856,1.4389,1.43854,1.4387,646200003.0
2006-08-04 07:59:00,1.43883,1.43903,1.43874,1.43878,464700000.0
2006-08-04 08:00:00,1.43889,1.43914,1.43873,1.4388,390200000.0
2006-08-04 08:01:00,1.43845,1.43877,1.43834,1.43859,474800001.0
2006-08-04 08:02:00,1.43869,1.43885,1.43862,1.43876,286800002.0
2006-08-04 08:03:00,1.43863,1.43866,1.4384,1.43845,505700003.0
2006-08-04 08:04:00,1.43848,1.43866,1.43843,1.43865,385300000.0
2006-08-04 08:05:00,1.43863,1.43863,1.43829,1.4383,315600000.0
2006-08-04 08:06:00,1.43854,1.43854,1.43809,1.43835,751500003.0
2006-08-04 08:07:00,1.43816,1.43834,1.43802,1.43808,527300001.0
2006-08-04 08:08:00,1.43808,1.43818,1.43801,1.43813,437500001.0
2006-08-04 08:09:00,1.43836,1.43852,1.43814,1.43819,512800001.0
2006-08-04 08:10:00,1.43825,1.43843,1.43805,1.43839,608000004.0
2006-08-04 08:11:00,1.43844,1.43882,1.43844,1.43859,292800001.0
2006-08-04 08:12:00,1.43858,1.43883,1.43844,1.43875,386000001.0
2006-08-04 08:13:00,1.43888,1.43924,1.43888,1.43908,236100000.0
2006-08-04 08:14:00,1.43901,1.43935,1.43901,1.43929,113500000.0
2006-08-04 08:15:00,1.43926,1.43941,1.43918,1.43921,291400000.0
2006-08-04 08:16:00,1.43918,1.43941,1.43914,1.43921,268300000.0
2006-08-04 08:17:00,1.43919,1.43925,1.43902,1.43905,304900000.0
2006-08-04 08:18:00,1.43892,1.43927,1.43892,1.43908,175200000.0
2006-08-04 08:19:00,1.43904,1.43914,1.43887,1.43907,309400000.0
2006-08-04 08:20:00,1.43904,1.43913,1.43865,1.43865,255300001.0
2006-08-04 08:21:00,1.43869,1.43893,1.43863,1.43876,571100001.0
2006-08-04 08:22:00,1.43872,1.43882,1.43864,1.43873,345900002.0
2006-08-04 08:23:00,1.43861,1.43884,1.43851,1.43869,226400000.0
2006-08-04 08:24:00,1.43886,1.43928,1.43886,1.43903,493700002.0
2006-08-04 08:25:00,1.43919,1.43934,1.43909,1.43917,562200001.0
2006-08-04 08:26:00,1.43912,1.43932,1.43902,1.43906,379300002.0
2006-08-04 08:27:00,1.43904,1.43922,1.43895,1.43908,384900001.0
2006-08-04 08:28:00,1.43908,1.43924,1.43901,1.43909,530100001.0
2006-08-04 08:29:00,1.43904,1.43919,1.43896,1.43906,392500000.0
2006-08-04 08:30:00,1.4389,1.43902,1.43882,1.43897,459300001.0
2006-08-04 08:31:00,1.43898,1.43908,1.43885,1.439,267400001.0
2006-08-04 08:32:00,1.43898,1.4391,1.4389,1.43902,337700000.0
2006-08-04 08:33:00,1.43904,1.43915,1.43901,1.43915,221900001.0
2006-08-04 08:34:00,1.4392,1.43935,1.43906,1.43908,563800000.0
2006-08-04 08:35:00,1.43901,1.43907,1.43874,1.43876,560500001.0
2006-08-04 08:36:00,1.43877,1.43904,1.4387,1.43889,406300001.0
2006-08-04 08:37:00,1.43875,1.43896,1.43871,1.43883,284300001.0
2006-08-04 08:38:00,1.43884,1.43893,1.43865,1.4388,339500000.0
2006-08-04 08:39:00,1.43887,1.43913,1.43879,1.43897,540700002.0
2006-08-04 08:40:00,1.43892,1.43922,1.43892,1.43896,349900003.0
2006-08-04 08:41:00,1.4391,1.43935,1.43898,1.43922,502700000.0
2006-08-04 08:42:00,1.43927,1.4395,1.43918,1.43918,451700000.0
2006-08-04 08:43:00,1.43918,1.43942,1.43918,1.43931,280200000.0
2006-08-04 08:44:00,1.43938,1.43952,1.43932,1.43938,465400000.0
2006-08-04 08:45:00,1.43945,1.43967,1.4393,1.43932,631000001.0
2006-08-04 08:46:00,1.43926,1.43953,1.43918,1.43929,707700000.0
2006-08-04 08:47:00,1.43929,1.43935,1.43911,1.43914,551600000.0
2006-08-04 08:48:00,1.43912,1.4394,1.43906,1.43918,341000000.0
2006-08-04 08:49:00,1.43913,1.43932,1.43905,1.43915,507200001.0
2006-08-04 08:50:00,1.43936,1.43946,1.43917,1.43937,514800002.0
2006-08-04 08:51:00,1.43935,1.43954,1.43908,1.43926,516500001.0
2006-08-04 08:52:00,1.43941,1.43977,1.4394,1.4395,559600000.0
2006-08-04 08:53:00,1.43968,1.43971,1.43926,1.43949,592000002.0
2006-08-04 08:54:00,1.43941,1.43965,1.43931,1.43962,706900002.0
2006-08-04 08:55:00,1.43971,1.43986,1.43955,1.43973,710600004.0
2006-08-04 08:56:00,1.43969,1.43988,1.43953,1.43965,540300000.0
2006-08-04 08:57:00,1.43959,1.43981,1.4394,1.4397,479400000.0
2006-08-04 08:58:00,1.4398,1.43998,1.43966,1.43981,510100001.0
2006-08-04 08:59:00,1.43976,1.43981,1.4395,1.4395,277600001.0
2006-08-04 09:00:00,1.4394,1.43947,1.43902,1.43904,454900000.0
2006-08-04 09:01:00,1.43899,1.43908,1.43882,1.43897,379400000.0
2006-08-04 09:02:00,1.43902,1.43942,1.43902,1.43922,715700001.0
2006-08-04 09:03:00,1.4393,1.43951,1.43917,1.43933,556700001.0
2006-08-04 09:04:00,1.43957,1.43957,1.43921,1.43939,631400001.0
2006-08-04 09:05:00,1.43935,1.43964,1.43935,1.43946,545500000.0
2006-08-04 09:06:00,1.43937,1.43957,1.4392,1.43946,542200000.0
2006-08-04 09:07:00,1.43926,1.43951,1.43925,1.43934,310000000.0
2006-08-04 09:08:00,1.43967,1.43995,1.43942,1.43991,229200001.0
2006-08-04 09:09:00,1.4399,1.44007,1.43975,1.43998,273800001.0
2006-08-04 09:10:00,1.43969,1.4398,1.43949,1.43956,349300001.0
2006-08-04 09:11:00,1.43945,1.43983,1.43939,1.43941,539000000.0
2006-08-04 09:12:00,1.43941,1.43979,1.43937,1.43945,516600000.0
2006-08-04 09:13:00,1.43949,1.43969,1.43941,1.43941,502000000.0
2006-08-04 09:14:00,1.4393,1.43937,1.43915,1.43934,316100000.0
2006-08-04 09:15:00,1.43939,1.43956,1.43928,1.43956,382200000.0
2006-08-04 09:16:00,1.43936,1.43963,1.43935,1.43947,467200001.0
2006-08-04 09:17:00,1.43939,1.43965,1.43936,1.43956,509600001.0
2006-08-04 09:18:00,1.43956,1.43971,1.43953,1.43959,220400001.0
2006-08-04 09:19:00,1.43967,1.43976,1.43942,1.4395,485300000.0
2006-08-04 09:20:00,1.43942,1.43949,1.43925,1.43935,282900002.0
2006-08-04 09:21:00,1.43945,1.43952,1.43933,1.4395,367200000.0
2006-08-04 09:22:00,1.4394,1.4394,1.43902,1.43905,278600000.0
2006-08-04 09:23:00,1.43921,1.43935,1.43913,1.4392,374700000.0
2006-08-04 09:24:00,1.43916,1.43916,1.43869,1.43877,298600000.0
2006-08-04 09:25:00,1.43886,1.43931,1.43885,1.43929,411700000.0
2006-08-04 09:26:00,1.43928,1.43943,1.43902,1.43906,580300002.0
2006-08-04 09:27:00,1.43896,1.43917,1.4389,1.43899,423800000.0
2006-08-04 09:28:00,1.43901,1.43932,1.43892,1.43914,488900000.0
2006-08-04 09:29:00,1.43915,1.43925,1.43897,1.43916,415300001.0
2006-08-04 09:30:00,1.43922,1.43953,1.43911,1.43924,682700002.0
2006-08-04 09:31:00,1.43916,1.43929,1.43888,1.43911,389000001.0
2006-08-04 09:32:00,1.43904,1.43904,1.43868,1.43873,381500000.0
2006-08-04 09:33:00,1.43865,1.4389,1.43864,1.43864,281100000.0
2006-08-04 09:34:00,1.43871,1.43891,1.43867,1.43873,424900001.0
2006-08-04 09:35:00,1.43874,1.43906,1.43872,1.43882,259600001.0
2006-08-04 09:36:00,1.43877,1.43877,1.43847,1.43854,372900001.0
2006-08-04 09:37:00,1.43858,1.43859,1.43829,1.43842,443900000.0
2006-08-04 09:38:00,1.43829,1.43852,1.43829,1.43831,384800000.0
2006-08-04 09:39:00,1.43833,1.43838,1.43805,1.43805,375900000.0
2006-08-04 09:40:00,1.43801,1.43822,1.43796,1.43811,379300000.0
2006-08-04 09:41:00,1.43835,1.43854,1.4383,1.43847,441400000.0
2006-08-04 09:42:00,1.43846,1.4385,1.4381,1.4381,509200001.0
2006-08-04 09:43:00,1.4382,1.43834,1.43813,1.4383,271100002.0
2006-08-04 09:44:00,1.43819,1.43842,1.43812,1.43812,426700000.0
2006-08-04 09:45:00,1.43828,1.43835,1.43811,1.43826,581200004.0
2006-08-04 09:46:00,1.43818,1.4382,1.43801,1.43805,296600002.0
2006-08-04 09:47:00,1.43807,1.43815,1.43795,1.43807,436500001.0
2006-08-04 09:48:00,1.43814,1.43831,1.43805,1.43814,365600002.0
2006-08-04 09:49:00,1.43805,1.43831,1.43792,1.43809,534400000.0
2006-08-04 09:50:00,1.43798,1.43818,1.43795,1.43815,456500003.0
2006-08-04 09:51:00,1.43817,1.43841,1.43802,1.4381,431300002.0
2006-08-04 09:52:00,1.43801,1.43815,1.43771,1.43783,450100001.0
2006-08-04 09:53:00,1.43782,1.43804,1.43777,1.43797,338500001.0
2006-08-04 09:54:00,1.43779,1.43811,1.43762,1.43792,526100001.0
2006-08-04 09:55:00,1.4379,1.438,1.43772,1.4379,518200000.0
2006-08-04 09:56:00,1.43785,1.43802,1.43781,1.43796,355900000.0
2006-08-04 09:57:00,1.43807,1.43842,1.43806,1.43821,534300002.0
2006-08-04 09:58:00,1.43838,1.43844,1.43815,1.43818,769000001.0
2006-08-04 09:59:00,1.43809,1.43839,1.43802,1.43815,683700002.0
2006-08-04 10:00:00,1.43826,1.43842,1.43805,1.43811,201900000.0
2006-08-04 10:01:00,1.43827,1.43833,1.43797,1.43818,691000004.0
2006-08-04 10:02:00,1.43829,1.43841,1.43812,1.43829,586700002.0
2006-08-04 10:03:00,1.43823,1.43843,1.43804,1.43828,424700000.0
2006-08-04 10:04:00,1.43842,1.43864,1.43817,1.43845,418500001.0
2006-08-04 10:05:00,1.43821,1.43842,1.43817,1.43834,421000002.0
2006-08-04 10:06:00,1.43843,1.43867,1.43828,1.43851,514100001.0
2006-08-04 10:07:00,1.43845,1.43869,1.43836,1.43858,585600001.0
2006-08-04 10:08:00,1.43843,1.43879,1.43843,1.43876,556800003.0
2006-08-04 10:09:00,1.4389,1.43892,1.43861,1.43883,485700001.0
2006-08-04 10:10:00,1.43869,1.43877,1.43863,1.43869,359500002.0
2006-08-04 10:11:00,1.43869,1.43883,1.43857,1.43883,372200000.0
2006-08-04 10:12:00,1.43886,1.43891,1.4387,1.4388,503700000.0
2006-08-04 10:13:00,1.43884,1.43902,1.43879,1.43897,452400000.0
2006-08-04 10:14:00,1.4388,1.43903,1.43873,1.43882,588500002.0
2006-08-04 10:15:00,1.43889,1.43895,1.43868,1.43884,389500000.0
2006-08-04 10:16:00,1.43891,1.43899,1.43874,1.43889,410200001.0
2006-08-04 10:17:00,1.43881,1.43887,1.43845,1.43845,312400000.0
2006-08-04 10:18:00,1.43841,1.43856,1.4384,1.43853,401200000.0
2006-08-04 10:19:00,1.43866,1.43894,1.43864,1.43892,321500000.0
2006-08-04 10:20:00,1.4388,1.43903,1.43877,1.43893,484700001.0
2006-08-04 10:21:00,1.43896,1.43909,1.43886,1.43896,422400001.0
2006-08-04 10:22:00,1.43907,1.43934,1.43902,1.4392,325300000.0
2006-08-04 10:23:00,1.43907,1.43938,1.43904,1.4392,511500001.0
2006-08-04 10:24:00,1.43929,1.4393,1.43903,1.4392,431100002.0
2006-08-04 10:25:00,1.43923,1.43923,1.43884,1.43909,418300000.0
2006-08-04 10:26:00,1.43905,1.43912,1.43879,1.43887,508600000.0
2006-08-04 10:27:00,1.43887,1.43898,1.43864,1.43879,505600003.0
2006-08-04 10:28:00,1.43897,1.43919,1.43881,1.43897,647000002.0
2006-08-04 10:29:00,1.43907,1.43963,1.43907,1.4394,560600001.0
2006-08-04 10:30:00,1.43924,1.43946,1.43909,1.43939,686600000.0
2006-08-04 10:31:00,1.43925,1.43966,1.43925,1.43959,568600002.0
2006-08-04 10:32:00,1.43948,1.43974,1.43931,1.43933,569000001.0
2006-08-04 10:33:00,1.43945,1.43963,1.43929,1.43954,446000000.0
2006-08-04 10:34:00,1.43957,1.43963,1.43937,1.43953,367100001.0
2006-08-04 10:35:00,1.43938,1.43965,1.43938,1.43952,511100000.0
2006-08-04 10:36:00,1.43948,1.43958,1.43921,1.43921,529900003.0
2006-08-04 10:37:00,1.4391,1.43914,1.4388,1.43907,630900005.0
2006-08-04 10:38:00,1.43907,1.43911,1.43856,1.43856,398700000.0
2006-08-04 10:39:00,1.43843,1.43846,1.43807,1.43826,439000001.0
2006-08-04 10:40:00,1.43801,1.43825,1.43791,1.43816,348500000.0
2006-08-04 10:41:00,1.43817,1.43818,1.43788,1.43794,680000002.0
2006-08-04 10:42:00,1.43784,1.43799,1.43772,1.43795,348700001.0
2006-08-04 10:43:00,1.43804,1.43838,1.43797,1.43807,487600003.0
2006-08-04 10:44:00,1.43842,1.44004,1.43842,1.44004,557900001.0
2006-08-04 10:45:00,1.44024,1.44024,1.43957,1.43971,574000002.0
2006-08-04 10:46:00,1.44003,1.44014,1.43984,1.43997,281900001.0
2006-08-04 10:47:00,1.44,1.4403,1.44,1.44015,402700001.0
2006-08-04 10:48:00,1.44013,1.44021,1.43994,1.44004,501400002.0
2006-08-04 10:49:00,1.44015,1.44052,1.44,1.44045,409900003.0
2006-08-04 10:50:00,1.44042,1.44058,1.4402,1.44036,550600001.0
2006-08-04 10:51:00,1.43989,1.44035,1.43983,1.44024,420500000.0
2006-08-04 10:52:00,1.44024,1.44024,1.43995,1.4401,331800000.0
2006-08-04 10:53:00,1.44,1.44021,1.43984,1.4402,401100001.0
2006-08-04 10:54:00,1.44004,1.44017,1.43988,1.43997,460300001.0
2006-08-04 10:55:00,1.43997,1.44025,1.43967,1.43973,413000000.0
2006-08-04 10:56:00,1.43976,1.43999,1.4396,1.43984,455800002.0
2006-08-04 10:57:00,1.4399,1.44013,1.43971,1.44004,355800000.0
2006-08-04 10:58:00,1.44007,1.44015,1.43985,1.43991,407400000.0
2006-08-04 10:59:00,1.43973,1.4401,1.43969,1.43983,827100003.0
2006-08-04 11:00:00,1.43994,1.44018,1.43988,1.43997,486800003.0
2006-08-04 11:01:00,1.43992,1.44022,1.43989,1.43992,586400001.0
2006-08-04 11:02:00,1.43969,1.43979,1.43954,1.43965,503800002.0
2006-08-04 11:03:00,1.43966,1.43977,1.43949,1.43953,266100000.0
2006-08-04 11:04:00,1.43957,1.43962,1.43931,1.4396,602100002.0
2006-08-04 11:05:00,1.43963,1.43975,1.4394,1.43956,468500001.0
2006-08-04 11:06:00,1.43946,1.43956,1.43928,1.43944,700600001.0
2006-08-04 11:07:00,1.43958,1.43998,1.43958,1.4398,238800000.0
2006-08-04 11:08:00,1.43982,1.43982,1.43947,1.43959,374200000.0
2006-08-04 11:09:00,1.43959,1.43996,1.43957,1.43983,417500000.0
2006-08-04 11:10:00,1.43983,1.44,1.43975,1.43987,495200004.0
2006-08-04 11:11:00,1.43962,1.43987,1.43957,1.43967,567300002.0
2006-08-04 11:12:00,1.43957,1.43988,1.43956,1.43978,481900000.0
2006-08-04 11:13:00,1.43975,1.43975,1.43951,1.43967,396800001.0
2006-08-04 11:14:00,1.43973,1.43985,1.43957,1.43978,469300002.0
2006-08-04 11:15:00,1.4399,1.44,1.43976,1.4398,524000001.0
2006-08-04 11:16:00,1.4398,1.43997,1.43967,1.4399,491400001.0
2006-08-04 11:17:00,1.43984,1.43992,1.43971,1.4398,443800001.0
2006-08-04 11:18:00,1.43979,1.44001,1.43965,1.4398,407900001.0
2006-08-04 11:19:00,1.43981,1.44004,1.43971,1.43974,351400000.0
2006-08-04 11:20:00,1.43962,1.43982,1.43946,1.43947,643000001.0
2006-08-04 11:21:00,1.43965,1.43983,1.43945,1.43962,600200001.0
2006-08-04 11:22:00,1.43941,1.44005,1.43941,1.43984,531500001.0
2006-08-04 11:23:00,1.43976,1.43994,1.43957,1.43983,518700000.0
2006-08-04 11:24:00,1.43979,1.43989,1.43968,1.43982,417700001.0
2006-08-04 11:25:00,1.43988,1.43988,1.43957,1.43962,396300001.0
2006-08-04 11:26:00,1.43955,1.43955,1.43931,1.43954,506000001.0
2006-08-04 11:27:00,1.4395,1.43954,1.43922,1.43931,644600003.0
2006-08-04 11:28:00,1.43951,1.43958,1.43931,1.43946,379200001.0
2006-08-04 11:29:00,1.43944,1.43944,1.43916,1.43941,500100000.0
2006-08-04 11:30:00,1.43946,1.43951,1.43931,1.43939,435400000.0
2006-08-04 11:31:00,1.43927,1.43964,1.43924,1.43939,633800002.0
2006-08-04 11:32:00,1.4394,1.43955,1.43924,1.43949,459700000.0
2006-08-04 11:33:00,1.43947,1.43959,1.43937,1.43944,515700001.0
2006-08-04 11:34:00,1.43938,1.43948,1.4392,1.43928,592800001.0
2006-08-04 11:35:00,1.43946,1.43956,1.43928,1.43943,511400001.0
2006-08-04 11:36:00,1.4393,1.43947,1.43922,1.43932,524500000.0
2006-08-04 11:37:00,1.43941,1.43973,1.43935,1.43947,479500001.0
2006-08-04 11:38:00,1.43963,1.4401,1.43963,1.44,509100000.0
2006-08-04 11:39:00,1.44005,1.44005,1.43943,1.43943,680900004.0
2006-08-04 11:40:00,1.43948,1.43957,1.43919,1.43941,692300002.0
2006-08-04 11:41:00,1.43943,1.43968,1.43928,1.43956,757700001.0
2006-08-04 11:42:00,1.43973,1.43991,1.43957,1.43971,553400001.0
2006-08-04 11:43:00,1.43966,1.43984,1.43956,1.4396,563700001.0
2006-08-04 11:44:00,1.43987,1.44003,1.43955,1.43976,611600001.0
2006-08-04 11:45:00,1.43994,1.44,1.43963,1.43996,580900001.0
2006-08-04 11:46:00,1.43993,1.44003,1.43974,1.44003,440500002.0
2006-08-04 11:47:00,1.44001,1.44022,1.43987,1.44006,491200001.0
2006-08-04 11:48:00,1.44001,1.44016,1.4399,1.44003,573500000.0
2006-08-04 11:49:00,1.44022,1.44045,1.44015,1.44023,453200000.0
2006-08-04 11:50:00,1.44026,1.44053,1.44004,1.44038,411700001.0
2006-08-04 11:51:00,1.44038,1.44052,1.44028,1.44044,142200000.0
2006-08-04 11:52:00,1.44039,1.4406,1.44031,1.44036,219800000.0
2006-08-04 11:53:00,1.44029,1.44054,1.44025,1.44035,185700000.0
2006-08-04 11:54:00,1.44028,1.44028,1.43964,1.44015,329000000.0
2006-08-04 11:55:00,1.44039,1.44048,1.44008,1.44022,501600001.0
2006-08-04 11:56:00,1.44019,1.44029,1.43998,1.44019,500900001.0
2006-08-04 11:57:00,1.44015,1.44023,1.43983,1.44001,468900000.0
2006-08-04 11:58:00,1.44009,1.4403,1.43996,1.43996,448000000.0
2006-08-04 11:59:00,1.43997,1.44005,1.43963,1.43971,452500001.0
2006-08-04 12:00:00,1.43971,1.43986,1.43942,1.43946,645300007.0
2006-08-04 12:01:00,1.43944,1.43974,1.43934,1.43953,475700001.0
2006-08-04 12:02:00,1.43947,1.43962,1.43942,1.43955,355200000.0
2006-08-04 12:03:00,1.43956,1.43961,1.4394,1.43947,369200001.0
2006-08-04 12:04:00,1.43933,1.43946,1.43918,1.43928,362400001.0
2006-08-04 12:05:00,1.43943,1.4396,1.43936,1.43946,369900001.0
2006-08-04 12:06:00,1.43942,1.43974,1.43942,1.43954,364400000.0
2006-08-04 12:07:00,1.43957,1.43962,1.43937,1.43957,339700000.0
2006-08-04 12:08:00,1.43959,1.43974,1.43943,1.43971,505600002.0
2006-08-04 12:09:00,1.43966,1.43971,1.43946,1.43961,404100001.0
2006-08-04 12:10:00,1.43964,1.43976,1.43938,1.43964,392300001.0
2006-08-04 12:11:00,1.4395,1.4396,1.4392,1.4395,225700001.0
2006-08-04 12:12:00,1.43954,1.43972,1.43951,1.43968,225200002.0
2006-08-04 12:13:00,1.43956,1.4398,1.43951,1.43968,496500001.0
2006-08-04 12:14:00,1.43978,1.44006,1.43966,1.44005,619600001.0
2006-08-04 12:15:00,1.43996,1.44008,1.43981,1.43997,283700001.0
2006-08-04 12:16:00,1.43996,1.4401,1.43983,1.43991,382000002.0
2006-08-04 12:17:00,1.43977,1.4398,1.43968,1.4397,184500000.0
2006-08-04 12:18:00,1.43967,1.43986,1.4395,1.43986,297400001.0
2006-08-04 12:19:00,1.43994,1.43995,1.43965,1.43983,446600002.0
2006-08-04 12:20:00,1.43986,1.43996,1.43971,1.43988,421700000.0
2006-08-04 12:21:00,1.43984,1.43993,1.43969,1.4398,369800001.0
2006-08-04 12:22:00,1.43966,1.43966,1.43936,1.43938,296800000.0
2006-08-04 12:23:00,1.4393,1.43955,1.43927,1.43947,354000000.0
2006-08-04 12:24:00,1.43947,1.43997,1.43947,1.43971,552500000.0
2006-08-04 12:25:00,1.43996,1.44007,1.43976,1.43987,401200000.0
2006-08-04 12:26:00,1.43985,1.44016,1.43981,1.44016,432100001.0
2006-08-04 12:27:00,1.44014,1.44026,1.43999,1.44003,461800001.0
2006-08-04 12:28:00,1.44008,1.44028,1.43994,1.44009,503500002.0
2006-08-04 12:29:00,1.43998,1.44021,1.43991,1.44002,694800003.0
2006-08-04 12:30:00,1.44012,1.44024,1.44,1.44009,572700000.0
2006-08-04 12:31:00,1.44005,1.44011,1.4398,1.43996,654000001.0
2006-08-04 12:32:00,1.43995,1.4401,1.43983,1.43992,602700000.0
2006-08-04 12:33:00,1.43992,1.43992,1.4397,1.43973,54500000.0
2006-08-04 12:34:00,1.43952,1.43977,1.4394,1.43951,626700000.0
2006-08-04 12:35:00,1.43971,1.43979,1.43953,1.4396,579500000.0
2006-08-04 12:36:00,1.43952,1.43965,1.43944,1.43952,427400000.0
2006-08-04 12:37:00,1.43957,1.43967,1.43947,1.43955,562100002.0
2006-08-04 12:38:00,1.43955,1.4397,1.4395,1.43957,648000001.0
2006-08-04 12:39:00,1.43952,1.43957,1.43926,1.43933,420900001.0
2006-08-04 12:40:00,1.43922,1.43933,1.439,1.43913,535900002.0
2006-08-04 12:41:00,1.43915,1.43942,1.43915,1.43931,293600004.0
2006-08-04 12:42:00,1.43927,1.43951,1.43918,1.43928,382100002.0
2006-08-04 12:43:00,1.43926,1.43956,1.43924,1.43946,467400001.0
2006-08-04 12:44:00,1.43952,1.43963,1.43934,1.43948,415600001.0
2006-08-04 12:45:00,1.43955,1.43973,1.43934,1.4395,468800003.0
2006-08-04 12:46:00,1.43929,1.43936,1.43915,1.43931,499700001.0
2006-08-04 12:47:00,1.43931,1.43969,1.43931,1.43962,400100004.0
2006-08-04 12:48:00,1.43963,1.43984,1.43934,1.43934,452000002.0
2006-08-04 12:49:00,1.4393,1.43943,1.43916,1.43934,566100002.0
2006-08-04 12:50:00,1.43935,1.43941,1.43909,1.43918,459500000.0
2006-08-04 12:51:00,1.43919,1.43963,1.43919,1.43934,410000000.0
2006-08-04 12:52:00,1.43938,1.43959,1.4392,1.43939,316600000.0
2006-08-04 12:53:00,1.43951,1.43964,1.43943,1.43953,306400000.0
2006-08-04 12:54:00,1.43934,1.4398,1.43923,1.43951,412700000.0
2006-08-04 12:55:00,1.43961,1.4398,1.43925,1.43937,412900000.0
2006-08-04 12:56:00,1.4393,1.43967,1.43916,1.43951,412800000.0
2006-08-04 12:57:00,1.4397,1.44008,1.43959,1.43965,527300000.0
2006-08-04 12:58:00,1.43991,1.44682,1.43991,1.4451,312500000.0
2006-08-04 12:59:00,1.44512,1.44512,1.44362,1.44373,645100001.0
2006-08-04 13:00:00,1.44379,1.44525,1.44379,1.44525,230700000.0
2006-08-04 13:01:00,1.4453,1.44538,1.44512,1.44516,318000000.0
2006-08-04 13:02:00,1.44548,1.44611,1.44548,1.44606,383500001.0
2006-08-04 13:03:00,1.44627,1.44788,1.44618,1.44788,482500001.0
2006-08-04 13:04:00,1.4481,1.44839,1.44792,1.4481,251600000.0
2006-08-04 13:05:00,1.44801,1.44801,1.44764,1.44764,128900000.0
2006-08-04 13:06:00,1.44768,1.44777,1.44751,1.44764,398500003.0
2006-08-04 13:07:00,1.4474,1.44761,1.44694,1.44761,308600000.0
2006-08-04 13:08:00,1.44752,1.44777,1.44732,1.44763,201000000.0
2006-08-04 13:09:00,1.44755,1.44783,1.44745,1.44755,311900000.0
2006-08-04 13:10:00,1.4476,1.44765,1.44755,1.44757,111000000.0
2006-08-04 13:11:00,1.44758,1.44774,1.4473,1.44735,438900001.0
2006-08-04 13:12:00,1.44735,1.44737,1.44696,1.44702,285500001.0
2006-08-04 13:13:00,1.44709,1.44761,1.44692,1.44757,339300000.0
2006-08-04 13:14:00,1.44771,1.44869,1.44771,1.44865,340200000.0
2006-08-04 13:15:00,1.44862,1.44869,1.44818,1.44869,403500000.0
2006-08-04 13:16:00,1.44875,1.44896,1.4486,1.4486,136900000.0
2006-08-04 13:17:00,1.44865,1.44865,1.44791,1.44795,101200000.0
2006-08-04 13:18:00,1.44798,1.44885,1.44798,1.44883,317500001.0
2006-08-04 13:19:00,1.4487,1.44904,1.44848,1.44904,264600000.0
2006-08-04 13:20:00,1.44928,1.44993,1.44928,1.44966,215100001.0
2006-08-04 13:21:00,1.44965,1.44965,1.44946,1.44946,150700000.0
2006-08-04 13:22:00,1.44956,1.4498,1.44954,1.44975,245600000.0
2006-08-04 13:23:00,1.44953,1.44973,1.44927,1.44944,243000001.0
2006-08-04 13:24:00,1.44939,1.44939,1.44884,1.44884,214800000.0
2006-08-04 13:25:00,1.44871,1.44888,1.44843,1.44869,157900000.0
2006-08-04 13:26:00,1.44862,1.44876,1.44851,1.44874,201400000.0
2006-08-04 13:27:00,1.44865,1.44888,1.44865,1.44877,308800001.0
2006-08-04 13:28:00,1.44888,1.44888,1.44861,1.44862,544000003.0
2006-08-04 13:29:00,1.44853,1.44868,1.44838,1.4486,640300002.0
2006-08-04 13:30:00,1.44856,1.44865,1.44836,1.44852,578700001.0
2006-08-04 13:31:00,1.44847,1.44864,1.44832,1.44847,557800003.0
2006-08-04 13:32:00,1.44849,1.44869,1.44848,1.44865,236700000.0
2006-08-04 13:33:00,1.44855,1.44863,1.44842,1.44846,396600001.0
2006-08-04 13:34:00,1.44845,1.44857,1.44832,1.44842,321600000.0
2006-08-04 13:35:00,1.44862,1.4487,1.44846,1.4486,359600001.0
2006-08-04 13:36:00,1.44853,1.44853,1.4483,1.44841,456500003.0
2006-08-04 13:37:00,1.44829,1.44853,1.44816,1.44835,459800001.0
2006-08-04 13:38:00,1.44845,1.44874,1.44845,1.44858,419500003.0
2006-08-04 13:39:00,1.44879,1.44903,1.44868,1.44883,243600001.0
2006-08-04 13:40:00,1.44874,1.44912,1.44867,1.44885,400300002.0
2006-08-04 13:41:00,1.44885,1.44885,1.44829,1.44834,209500000.0
2006-08-04 13:42:00,1.44836,1.44865,1.44836,1.44865,171200000.0
2006-08-04 13:43:00,1.44863,1.4488,1.44856,1.44868,131800001.0
2006-08-04 13:44:00,1.44867,1.44876,1.44857,1.44868,268600001.0
2006-08-04 13:45:00,1.44861,1.44871,1.44825,1.44826,444900000.0
2006-08-04 13:46:00,1.44832,1.44857,1.44826,1.44857,464100000.0
2006-08-04 13:47:00,1.44848,1.44861,1.44818,1.44842,492600000.0
2006-08-04 13:48:00,1.44846,1.44894,1.44846,1.44874,203100000.0
2006-08-04 13:49:00,1.4487,1.44893,1.4487,1.4489,161100000.0
2006-08-04 13:50:00,1.4489,1.44893,1.44874,1.44881,280300000.0
2006-08-04 13:51:00,1.44878,1.44916,1.44878,1.44916,269500000.0
2006-08-04 13:52:00,1.44926,1.44976,1.44926,1.44954,369000000.0
2006-08-04 13:53:00,1.44937,1.44958,1.44924,1.44936,511900002.0
2006-08-04 13:54:00,1.44933,1.44981,1.44922,1.44951,402900000.0
2006-08-04 13:55:00,1.44924,1.44927,1.44908,1.44916,338800002.0
2006-08-04 13:56:00,1.4491,1.44957,1.4491,1.44944,382200000.0
2006-08-04 13:57:00,1.4494,1.44951,1.44905,1.44921,343300002.0
2006-08-04 13:58:00,1.44903,1.44918,1.44878,1.44908,230800001.0
2006-08-04 13:59:00,1.44883,1.44912,1.44879,1.44905,386500001.0
2006-08-04 14:00:00,1.44892,1.44922,1.44892,1.44922,323400001.0
2006-08-04 14:01:00,1.44927,1.44963,1.44924,1.44959,410200003.0
2006-08-04 14:02:00,1.44964,1.44986,1.4495,1.44973,322800001.0
2006-08-04 14:03:00,1.44966,1.44975,1.44949,1.44949,513500004.0
2006-08-04 14:04:00,1.44967,1.44995,1.44966,1.44966,396500001.0
2006-08-04 14:05:00,1.44966,1.44966,1.44915,1.44935,422200000.0
2006-08-04 14:06:00,1.44939,1.44949,1.44912,1.4493,316500001.0
2006-08-04 14:07:00,1.44945,1.4495,1.44917,1.44939,331400000.0
2006-08-04 14:08:00,1.44932,1.44932,1.4489,1.44918,433600003.0
2006-08-04 14:09:00,1.44911,1.44919,1.44854,1.44871,179800001.0
2006-08-04 14:10:00,1.44871,1.44879,1.44815,1.44832,291000000.0
2006-08-04 14:11:00,1.44838,1.4485,1.44802,1.44846,127400001.0
2006-08-04 14:12:00,1.44844,1.44874,1.4484,1.44874,243500000.0
2006-08-04 14:13:00,1.44881,1.44913,1.44879,1.44913,184700001.0
2006-08-04 14:14:00,1.44934,1.44945,1.44905,1.44916,195100000.0
2006-08-04 14:15:00,1.44907,1.44924,1.44854,1.44893,410000002.0
2006-08-04 14:16:00,1.44886,1.44894,1.4486,1.44875,174200000.0
2006-08-04 14:17:00,1.44885,1.44909,1.44874,1.44888,651800003.0
2006-08-04 14:18:00,1.44892,1.44978,1.44879,1.44957,354900001.0
2006-08-04 14:19:00,1.44972,1.45022,1.44956,1.4502,378100002.0
2006-08-04 14:20:00,1.45006,1.45025,1.44988,1.45006,191400000.0
2006-08-04 14:21:00,1.4502,1.4507,1.45011,1.45012,419500001.0
2006-08-04 14:22:00,1.4502,1.45057,1.4502,1.45052,622200001.0
2006-08-04 14:23:00,1.4508,1.45128,1.45061,1.45095,159200000.0
2006-08-04 14:24:00,1.45077,1.45109,1.45071,1.45075,505400002.0
2006-08-04 14:25:00,1.45054,1.45094,1.45044,1.45073,577900002.0
2006-08-04 14:26:00,1.45067,1.45135,1.45046,1.45106,579400001.0
2006-08-04 14:27:00,1.45126,1.45165,1.45103,1.45152,449900002.0
2006-08-04 14:28:00,1.45172,1.45195,1.45069,1.45161,36600000.0
2006-08-04 14:29:00,1.45196,1.45202,1.4405,1.44109,36600000.0
2006-08-04 14:30:00,1.4409,1.45725,1.43996,1.45725,47200000.0
2006-08-04 14:31:00,1.45737,1.45793,1.456,1.45753,53800001.0
2006-08-04 14:32:00,1.45762,1.45807,1.45718,1.45758,23200000.0
2006-08-04 14:33:00,1.45687,1.45749,1.45648,1.45671,45300001.0
2006-08-04 14:34:00,1.45625,1.45703,1.45608,1.45685,26800000.0
2006-08-04 14:35:00,1.45715,1.45759,1.45715,1.45734,26100000.0
2006-08-04 14:36:00,1.45761,1.45782,1.45711,1.45711,63600000.0
2006-08-04 14:37:00,1.45789,1.45805,1.45755,1.45797,28200000.0
2006-08-04 14:38:00,1.4578,1.458,1.45721,1.45777,28400000.0
2006-08-04 14:39:00,1.45718,1.45815,1.45695,1.45749,30400000.0
2006-08-04 14:40:00,1.45705,1.45746,1.45677,1.45677,45900000.0
2006-08-04 14:41:00,1.45626,1.4567,1.45598,1.4567,45000000.0
2006-08-04 14:42:00,1.45677,1.45697,1.45605,1.45605,48100000.0
2006-08-04 14:43:00,1.45674,1.45701,1.45644,1.45646,65200000.0
2006-08-04 14:44:00,1.45639,1.45643,1.45585,1.45601,32800000.0
2006-08-04 14:45:00,1.45586,1.45665,1.45566,1.45595,40600000.0
2006-08-04 14:46:00,1.45612,1.45678,1.45612,1.45617,37800000.0
2006-08-04 14:47:00,1.45598,1.45624,1.45583,1.45624,41400001.0
2006-08-04 14:48:00,1.45637,1.4567,1.45618,1.4567,33500000.0
2006-08-04 14:49:00,1.45686,1.45695,1.45625,1.4564,58900000.0
2006-08-04 14:50:00,1.45638,1.45669,1.45615,1.45634,40900000.0
2006-08-04 14:51:00,1.45611,1.45634,1.45582,1.45587,32400000.0
2006-08-04 14:52:00,1.45576,1.45597,1.45558,1.45591,35400000.0
2006-08-04 14:53:00,1.4557,1.4561,1.45529,1.45567,22000000.0
2006-08-04 14:54:00,1.45566,1.45627,1.45536,1.45542,29600000.0
2006-08-04 14:55:00,1.45546,1.45568,1.45537,1.45551,24600000.0
2006-08-04 14:56:00,1.4558,1.45622,1.45568,1.45618,32800000.0
2006-08-04 14:57:00,1.45597,1.45621,1.45572,1.4558,27200000.0
2006-08-04 14:58:00,1.45537,1.45564,1.45512,1.45527,59800001.0
2006-08-04 14:59:00,1.45537,1.45557,1.45502,1.45515,46800000.0
2006-08-04 15:00:00,1.45521,1.4557,1.45515,1.45515,54000000.0
2006-08-04 15:01:00,1.45556,1.45556,1.4532,1.4532,30600000.0
2006-08-04 15:02:00,1.45356,1.45382,1.45334,1.45354,33000000.0
2006-08-04 15:03:00,1.45348,1.45397,1.45337,1.45366,39500000.0
2006-08-04 15:04:00,1.45371,1.4538,1.45336,1.45358,38600000.0
2006-08-04 15:05:00,1.45369,1.45388,1.4535,1.4535,35200000.0
2006-08-04 15:06:00,1.45352,1.45389,1.45334,1.45389,30800000.0
2006-08-04 15:07:00,1.45412,1.45454,1.45389,1.45452,42400000.0
2006-08-04 15:08:00,1.45438,1.45482,1.45438,1.45463,43000000.0
2006-08-04 15:09:00,1.45461,1.45471,1.45427,1.45461,42000000.0
2006-08-04 15:10:00,1.45472,1.45524,1.45472,1.45505,53000000.0
2006-08-04 15:11:00,1.45518,1.45527,1.45492,1.45492,23000000.0
2006-08-04 15:12:00,1.45484,1.45499,1.45473,1.45473,41900001.0
2006-08-04 15:13:00,1.45486,1.45498,1.45475,1.45491,42800000.0
2006-08-04 15:14:00,1.45467,1.45482,1.45467,1.45468,34300000.0
2006-08-04 15:15:00,1.4547,1.4547,1.45387,1.4543,46200001.0
2006-08-04 15:16:00,1.45447,1.45455,1.45442,1.45448,30400000.0
2006-08-04 15:17:00,1.45452,1.45482,1.4545,1.45466,49600000.0
2006-08-04 15:18:00,1.45461,1.45463,1.45423,1.45463,34700000.0
2006-08-04 15:19:00,1.45459,1.45467,1.45428,1.45428,23200000.0
2006-08-04 15:20:00,1.45422,1.45437,1.4537,1.45377,27600000.0
2006-08-04 15:21:00,1.45387,1.45393,1.45344,1.45365,26200000.0
2006-08-04 15:22:00,1.45374,1.45409,1.45363,1.45392,35400000.0
2006-08-04 15:23:00,1.45411,1.45411,1.45379,1.45409,32800000.0
2006-08-04 15:24:00,1.45435,1.45437,1.45398,1.45428,23200000.0
2006-08-04 15:25:00,1.45416,1.45417,1.45364,1.45364,22400000.0
2006-08-04 15:26:00,1.45376,1.45385,1.45365,1.45385,41400000.0
2006-08-04 15:27:00,1.45401,1.45425,1.45394,1.45403,49000001.0
2006-08-04 15:28:00,1.45384,1.45402,1.45369,1.45395,28000000.0
2006-08-04 15:29:00,1.45404,1.45419,1.4539,1.45391,37300000.0
2006-08-04 15:30:00,1.45415,1.45447,1.45389,1.45447,43600000.0
2006-08-04 15:31:00,1.4544,1.45462,1.45426,1.45462,35600000.0
2006-08-04 15:32:00,1.45446,1.45446,1.45387,1.45396,46200000.0
2006-08-04 15:33:00,1.45388,1.45391,1.45333,1.45344,43800000.0
2006-08-04 15:34:00,1.45308,1.45318,1.45283,1.45283,24800000.0
2006-08-04 15:35:00,1.45292,1.45345,1.45292,1.45318,39700000.0
2006-08-04 15:36:00,1.45346,1.45359,1.45325,1.45325,75300000.0
2006-08-04 15:37:00,1.45335,1.45368,1.45335,1.45345,60600001.0
2006-08-04 15:38:00,1.45334,1.45342,1.453,1.45317,38900000.0
2006-08-04 15:39:00,1.45325,1.45336,1.45308,1.45308,30200000.0
2006-08-04 15:40:00,1.45318,1.45346,1.45312,1.45316,28100000.0
2006-08-04 15:41:00,1.45316,1.45332,1.45295,1.4533,21800000.0
2006-08-04 15:42:00,1.45305,1.45305,1.45268,1.4529,23200000.0
2006-08-04 15:43:00,1.45287,1.45303,1.45265,1.45303,34800000.0
2006-08-04 15:44:00,1.45324,1.45357,1.45315,1.45349,37200000.0
2006-08-04 15:45:00,1.45338,1.45381,1.45338,1.45347,38600000.0
2006-08-04 15:46:00,1.45359,1.45384,1.45351,1.45352,41000000.0
2006-08-04 15:47:00,1.4536,1.45444,1.4536,1.45443,49200000.0
2006-08-04 15:48:00,1.45477,1.45497,1.45455,1.45497,34000000.0
2006-08-04 15:49:00,1.45521,1.45569,1.4552,1.45569,39600000.0
2006-08-04 15:50:00,1.45574,1.45601,1.45563,1.45581,24800000.0
2006-08-04 15:51:00,1.45582,1.45665,1.45582,1.45648,22900000.0
2006-08-04 15:52:00,1.45629,1.45666,1.45624,1.45646,45500000.0
2006-08-04 15:53:00,1.45655,1.4567,1.45622,1.45628,61800000.0
2006-08-04 15:54:00,1.45636,1.45636,1.45592,1.45597,37200000.0
2006-08-04 15:55:00,1.45612,1.45637,1.4559,1.45608,58800001.0
2006-08-04 15:56:00,1.45617,1.45689,1.45591,1.45685,37400000.0
2006-08-04 15:57:00,1.45671,1.45795,1.45671,1.45792,24600000.0
2006-08-04 15:58:00,1.45767,1.45767,1.45705,1.45705,23000000.0
2006-08-04 15:59:00,1.45676,1.45677,1.45621,1.45626,29400000.0
2006-08-04 16:00:00,1.45495,1.45562,1.45267,1.45549,31800000.0
2006-08-04 16:01:00,1.45554,1.45592,1.45554,1.45568,39800000.0
2006-08-04 16:02:00,1.45586,1.45594,1.45548,1.45588,35000000.0
2006-08-04 16:03:00,1.45586,1.45635,1.45586,1.45618,33000000.0
2006-08-04 16:04:00,1.45595,1.45633,1.45581,1.45611,20600000.0
2006-08-04 16:05:00,1.45621,1.45637,1.45577,1.45601,29000000.0
2006-08-04 16:06:00,1.45603,1.45615,1.45586,1.45587,41400000.0
2006-08-04 16:07:00,1.45579,1.45592,1.45562,1.45568,40400000.0
2006-08-04 16:08:00,1.45588,1.45593,1.4555,1.45559,48300000.0
2006-08-04 16:09:00,1.45543,1.4555,1.45534,1.45546,38800000.0
2006-08-04 16:10:00,1.4557,1.45583,1.4554,1.45583,32600000.0
2006-08-04 16:11:00,1.45568,1.45592,1.45554,1.45554,29000000.0
2006-08-04 16:12:00,1.45533,1.45568,1.45533,1.4556,63400000.0
2006-08-04 16:13:00,1.45536,1.45564,1.45525,1.45564,42000000.0
2006-08-04 16:14:00,1.4556,1.45581,1.45542,1.4556,46800000.0
2006-08-04 16:15:00,1.45525,1.45559,1.45525,1.45559,37600000.0
2006-08-04 16:16:00,1.45546,1.45559,1.45509,1.45509,74300000.0
2006-08-04 16:17:00,1.45507,1.45515,1.45496,1.45504,27800000.0
2006-08-04 16:18:00,1.4551,1.4551,1.45485,1.45494,43500000.0
2006-08-04 16:19:00,1.4552,1.4552,1.45459,1.4547,27400000.0
2006-08-04 16:20:00,1.45465,1.45506,1.45463,1.45486,45800000.0
2006-08-04 16:21:00,1.45484,1.45487,1.45459,1.45478,44000000.0
2006-08-04 16:22:00,1.45482,1.45537,1.45482,1.45537,40200000.0
2006-08-04 16:23:00,1.45544,1.45559,1.45525,1.45559,31600000.0
2006-08-04 16:24:00,1.45569,1.45572,1.45541,1.45554,28000000.0
2006-08-04 16:25:00,1.4557,1.45576,1.45521,1.45554,27200000.0
2006-08-04 16:26:00,1.4555,1.4555,1.45516,1.45528,48900000.0
2006-08-04 16:27:00,1.45542,1.45568,1.45542,1.45548,49600001.0
2006-08-04 16:28:00,1.45567,1.45579,1.45552,1.45569,37900000.0
2006-08-04 16:29:00,1.45583,1.45583,1.45564,1.45571,43400000.0
2006-08-04 16:30:00,1.45563,1.45585,1.45554,1.45564,51600000.0
2006-08-04 16:31:00,1.45556,1.45558,1.45532,1.45549,38500000.0
2006-08-04 16:32:00,1.45583,1.45584,1.45537,1.45584,34000000.0
2006-08-04 16:33:00,1.45586,1.45586,1.45554,1.45576,28600000.0
2006-08-04 16:34:00,1.45588,1.45593,1.45535,1.45553,47200000.0
2006-08-04 16:35:00,1.45565,1.45581,1.45558,1.45578,35600000.0
2006-08-04 16:36:00,1.45575,1.45593,1.45548,1.45577,39800000.0
2006-08-04 16:37:00,1.4559,1.4559,1.45552,1.45576,41700000.0
2006-08-04 16:38:00,1.45572,1.45581,1.4555,1.45568,46200000.0
2006-08-04 16:39:00,1.45583,1.45583,1.45557,1.45575,28200000.0
2006-08-04 16:40:00,1.45561,1.45561,1.45528,1.4553,40100000.0
2006-08-04 16:41:00,1.45476,1.45537,1.45476,1.45524,48600000.0
2006-08-04 16:42:00,1.45526,1.45537,1.45521,1.45523,51800001.0
2006-08-04 16:43:00,1.45519,1.45522,1.45507,1.45508,64000001.0
2006-08-04 16:44:00,1.45515,1.45515,1.4548,1.45511,36800000.0
2006-08-04 16:45:00,1.45481,1.45507,1.45469,1.455,44300000.0
2006-08-04 16:46:00,1.45513,1.45513,1.45474,1.45493,49800000.0
2006-08-04 16:47:00,1.45505,1.45512,1.4547,1.45487,52200000.0
2006-08-04 16:48:00,1.45513,1.45517,1.45478,1.45494,18600000.0
2006-08-04 16:49:00,1.45486,1.45506,1.45468,1.45506,28000000.0
2006-08-04 16:50:00,1.45516,1.45551,1.45516,1.45529,51700000.0
2006-08-04 16:51:00,1.45525,1.45532,1.455,1.4553,36000000.0
2006-08-04 16:52:00,1.45543,1.45543,1.45515,1.45538,44900000.0
2006-08-04 16:53:00,1.45533,1.45533,1.4551,1.45532,52800000.0
2006-08-04 16:54:00,1.45558,1.45578,1.45541,1.45568,50600000.0
2006-08-04 16:55:00,1.45597,1.45602,1.45571,1.4559,54900000.0
2006-08-04 16:56:00,1.45539,1.45539,1.45444,1.45461,42000000.0
2006-08-04 16:57:00,1.45462,1.45471,1.45414,1.45432,31100000.0
2006-08-04 16:58:00,1.45433,1.45457,1.45419,1.45423,39600000.0
2006-08-04 16:59:00,1.45418,1.45427,1.45386,1.45409,36500000.0
2006-08-04 17:00:00,1.45357,1.45411,1.45357,1.45374,34800000.0
2006-08-04 17:01:00,1.45345,1.45389,1.45329,1.45352,47000000.0
2006-08-04 17:02:00,1.45341,1.4535,1.45328,1.45336,35300000.0
2006-08-04 17:03:00,1.45334,1.45334,1.45299,1.4533,60500000.0
2006-08-04 17:04:00,1.45348,1.45372,1.45345,1.45356,30400000.0
2006-08-04 17:05:00,1.45332,1.45356,1.45295,1.4535,44600000.0
2006-08-04 17:06:00,1.4535,1.4535,1.45296,1.45301,23200000.0
2006-08-04 17:07:00,1.45291,1.45344,1.45291,1.4533,62500000.0
2006-08-04 17:08:00,1.45315,1.45342,1.45315,1.4532,44600000.0
2006-08-04 17:09:00,1.45305,1.45307,1.45276,1.45299,38800000.0
2006-08-04 17:10:00,1.45286,1.45304,1.45282,1.45282,42300000.0
2006-08-04 17:11:00,1.45276,1.45299,1.45276,1.45288,35700000.0
2006-08-04 17:12:00,1.45271,1.45278,1.45255,1.45255,53800001.0
2006-08-04 17:13:00,1.45232,1.45278,1.45232,1.45278,41600000.0
2006-08-04 17:14:00,1.45247,1.45277,1.45229,1.45229,62700000.0
2006-08-04 17:15:00,1.45261,1.45261,1.45219,1.45219,36100000.0
2006-08-04 17:16:00,1.45222,1.45265,1.45222,1.45243,28000000.0
2006-08-04 17:17:00,1.45243,1.45262,1.45198,1.4524,35400000.0
2006-08-04 17:18:00,1.45245,1.45245,1.45202,1.45219,48400000.0
2006-08-04 17:19:00,1.45224,1.45241,1.45191,1.45206,26600000.0
2006-08-04 17:20:00,1.45213,1.45229,1.45196,1.45212,42500000.0
2006-08-04 17:21:00,1.45234,1.45237,1.45181,1.45216,50600001.0
2006-08-04 17:22:00,1.45197,1.45229,1.45194,1.45218,47000000.0
2006-08-04 17:23:00,1.45198,1.45243,1.45198,1.45243,36000000.0
2006-08-04 17:24:00,1.45241,1.45254,1.45229,1.45246,25300000.0
2006-08-04 17:25:00,1.45234,1.45267,1.45228,1.45245,48600000.0
2006-08-04 17:26:00,1.45257,1.45274,1.45247,1.45247,47600001.0
2006-08-04 17:27:00,1.45258,1.45261,1.45208,1.45208,34300000.0
2006-08-04 17:28:00,1.45206,1.45218,1.45189,1.45203,36400000.0
2006-08-04 17:29:00,1.45206,1.45251,1.45184,1.45251,49800000.0
2006-08-04 17:30:00,1.45263,1.45275,1.45236,1.45253,38400000.0
2006-08-04 17:31:00,1.45247,1.45247,1.45221,1.45221,59400000.0
2006-08-04 17:32:00,1.45215,1.45241,1.45211,1.45211,19400000.0
2006-08-04 17:33:00,1.4522,1.45223,1.45193,1.45193,58900000.0
2006-08-04 17:34:00,1.45188,1.45206,1.45173,1.45197,27400000.0
2006-08-04 17:35:00,1.45207,1.45226,1.45193,1.45212,61300000.0
2006-08-04 17:36:00,1.4522,1.45262,1.4522,1.45245,43200000.0
2006-08-04 17:37:00,1.45274,1.45303,1.45219,1.45292,47500000.0
2006-08-04 17:38:00,1.45285,1.45312,1.45283,1.45283,49000000.0
2006-08-04 17:39:00,1.45308,1.45314,1.45302,1.4531,33400000.0
2006-08-04 17:40:00,1.4527,1.45291,1.45231,1.45291,49200000.0
2006-08-04 17:41:00,1.45305,1.45311,1.45292,1.45303,47100000.0
2006-08-04 17:42:00,1.45304,1.45304,1.45266,1.4529,49600000.0
2006-08-04 17:43:00,1.45293,1.45298,1.45245,1.45272,29800000.0
2006-08-04 17:44:00,1.45267,1.45267,1.45245,1.45245,45500001.0
2006-08-04 17:45:00,1.45258,1.45268,1.45248,1.45263,39600000.0
2006-08-04 17:46:00,1.45265,1.45269,1.45251,1.45269,58600001.0
2006-08-04 17:47:00,1.4526,1.45293,1.4526,1.4527,27400000.0
2006-08-04 17:48:00,1.45266,1.45283,1.45239,1.45262,52400000.0
2006-08-04 17:49:00,1.4526,1.45262,1.45218,1.45239,44700000.0
2006-08-04 17:50:00,1.45253,1.45267,1.45244,1.45267,20600000.0
2006-08-04 17:51:00,1.45252,1.45276,1.45244,1.45263,30800000.0
2006-08-04 17:52:00,1.45271,1.4529,1.45263,1.45287,43600000.0
2006-08-04 17:53:00,1.4527,1.45302,1.4527,1.45293,28400000.0
2006-08-04 17:54:00,1.45267,1.45281,1.45215,1.45245,39200000.0
2006-08-04 17:55:00,1.45233,1.45237,1.45173,1.45237,56800000.0
2006-08-04 17:56:00,1.4521,1.4524,1.4521,1.45226,22800000.0
2006-08-04 17:57:00,1.4523,1.45255,1.45213,1.45255,33400000.0
2006-08-04 17:58:00,1.45263,1.45273,1.45245,1.45269,48700000.0
2006-08-04 17:59:00,1.45259,1.45277,1.45238,1.45259,43000000.0
2006-08-04 18:00:00,1.4528,1.4528,1.45237,1.45256,54400000.0
2006-08-04 18:01:00,1.45261,1.45261,1.45203,1.45203,49800000.0
2006-08-04 18:02:00,1.45214,1.45232,1.45214,1.45232,52800000.0
2006-08-04 18:03:00,1.45212,1.45241,1.45203,1.45203,35000000.0
2006-08-04 18:04:00,1.45245,1.45253,1.45231,1.45238,39300000.0
2006-08-04 18:05:00,1.45244,1.45247,1.45215,1.45228,29800000.0
2006-08-04 18:06:00,1.45204,1.45223,1.45177,1.45177,45000000.0
2006-08-04 18:07:00,1.45199,1.452,1.45181,1.45188,43800000.0
2006-08-04 18:08:00,1.45176,1.45208,1.45176,1.45187,45000000.0
2006-08-04 18:09:00,1.45187,1.45214,1.45183,1.45196,49300000.0
2006-08-04 18:10:00,1.45183,1.45183,1.45143,1.45157,47200000.0
2006-08-04 18:11:00,1.45199,1.45199,1.45089,1.45095,41400000.0
2006-08-04 18:12:00,1.45088,1.45095,1.4508,1.4508,36400000.0
2006-08-04 18:13:00,1.45083,1.45118,1.45067,1.45118,39800000.0
2006-08-04 18:14:00,1.45072,1.45131,1.45072,1.45109,30400000.0
2006-08-04 18:15:00,1.4509,1.45129,1.4509,1.45113,37600000.0
2006-08-04 18:16:00,1.45131,1.45165,1.45131,1.45155,29200000.0
2006-08-04 18:17:00,1.4516,1.4519,1.4516,1.45176,36200000.0
2006-08-04 18:18:00,1.45194,1.45217,1.45188,1.45197,33000000.0
2006-08-04 18:19:00,1.45198,1.45198,1.45166,1.45175,37200000.0
2006-08-04 18:20:00,1.45181,1.45197,1.45147,1.45149,51800000.0
2006-08-04 18:21:00,1.45156,1.45163,1.45141,1.45157,59600001.0
2006-08-04 18:22:00,1.45161,1.45168,1.45149,1.45153,25600000.0
2006-08-04 18:23:00,1.45154,1.45179,1.45154,1.45167,25600000.0
2006-08-04 18:24:00,1.45167,1.45171,1.45149,1.45158,46600000.0
2006-08-04 18:25:00,1.45199,1.45199,1.45176,1.45196,33400000.0
2006-08-04 18:26:00,1.45196,1.452,1.45181,1.45192,34400000.0
2006-08-04 18:27:00,1.45183,1.4521,1.45161,1.45207,28000000.0
2006-08-04 18:28:00,1.45184,1.45188,1.45172,1.45172,46000000.0
2006-08-04 18:29:00,1.45167,1.45188,1.45158,1.45179,26600000.0
2006-08-04 18:30:00,1.45178,1.45183,1.45153,1.45182,54000001.0
2006-08-04 18:31:00,1.45191,1.45199,1.45174,1.45186,32300000.0
2006-08-04 18:32:00,1.45191,1.452,1.45175,1.45195,30100000.0
2006-08-04 18:33:00,1.45206,1.45207,1.45185,1.4519,68200000.0
2006-08-04 18:34:00,1.45181,1.45202,1.45164,1.45202,22800000.0
2006-08-04 18:35:00,1.45211,1.45211,1.4517,1.45195,20400000.0
2006-08-04 18:36:00,1.45172,1.45204,1.45172,1.45193,77000002.0
2006-08-04 18:37:00,1.452,1.45203,1.45179,1.45191,27200000.0
2006-08-04 18:38:00,1.45176,1.45197,1.45166,1.45194,37200000.0
2006-08-04 18:39:00,1.45177,1.45226,1.45177,1.4521,24400000.0
2006-08-04 18:40:00,1.45204,1.45212,1.45155,1.45155,23300000.0
2006-08-04 18:41:00,1.45156,1.45173,1.45156,1.45173,26800000.0
2006-08-04 18:42:00,1.45169,1.45184,1.4516,1.45181,49100000.0
2006-08-04 18:43:00,1.45176,1.45218,1.45176,1.45216,30000000.0
2006-08-04 18:44:00,1.45223,1.45223,1.45192,1.45192,31300000.0
2006-08-04 18:45:00,1.45228,1.45238,1.45215,1.45215,29400000.0
2006-08-04 18:46:00,1.45249,1.45255,1.45216,1.45216,34800000.0
2006-08-04 18:47:00,1.45229,1.45229,1.45199,1.45199,31800000.0
2006-08-04 18:48:00,1.45201,1.45222,1.4519,1.45204,29000000.0
2006-08-04 18:49:00,1.45209,1.45215,1.45187,1.45201,20800000.0
2006-08-04 18:50:00,1.45214,1.45231,1.45203,1.45221,27600000.0
2006-08-04 18:51:00,1.45216,1.45227,1.45207,1.45214,45000000.0
2006-08-04 18:52:00,1.45189,1.45216,1.45184,1.45184,46100000.0
2006-08-04 18:53:00,1.45195,1.45203,1.4519,1.45193,34400000.0
2006-08-04 18:54:00,1.45216,1.45223,1.45187,1.45223,42600000.0
2006-08-04 18:55:00,1.45212,1.45235,1.45212,1.45229,27200000.0
2006-08-04 18:56:00,1.45203,1.45241,1.45193,1.45193,43600000.0
2006-08-04 18:57:00,1.4524,1.45282,1.4524,1.45282,36700000.0
2006-08-04 18:58:00,1.45291,1.45291,1.45262,1.45276,47300000.0
2006-08-04 18:59:00,1.45277,1.45286,1.45242,1.45286,45400000.0
2006-08-04 19:00:00,1.45295,1.45295,1.45248,1.45279,42400001.0
2006-08-04 19:01:00,1.45289,1.45293,1.45264,1.45275,51600000.0
2006-08-04 19:02:00,1.45257,1.45272,1.45251,1.4527,14600000.0
2006-08-04 19:03:00,1.45236,1.45268,1.45225,1.4525,47600000.0
2006-08-04 19:04:00,1.45243,1.45255,1.45226,1.45248,39600000.0
2006-08-04 19:05:00,1.45258,1.45268,1.45235,1.45242,43900000.0
2006-08-04 19:06:00,1.45267,1.45267,1.45238,1.45243,25400000.0
2006-08-04 19:07:00,1.45236,1.45255,1.45229,1.45254,48000000.0
2006-08-04 19:08:00,1.45229,1.45261,1.45229,1.45247,36100000.0
2006-08-04 19:09:00,1.45256,1.45259,1.45234,1.45241,32400000.0
2006-08-04 19:10:00,1.45265,1.4531,1.45256,1.45287,65600001.0
2006-08-04 19:11:00,1.45276,1.45286,1.45255,1.45279,39400000.0
2006-08-04 19:12:00,1.45259,1.45292,1.45258,1.45292,23400000.0
2006-08-04 19:13:00,1.45302,1.45316,1.45297,1.45316,46800000.0
2006-08-04 19:14:00,1.45303,1.4532,1.45295,1.45317,30400000.0
2006-08-04 19:15:00,1.45308,1.45309,1.4529,1.45291,47000001.0
2006-08-04 19:16:00,1.45259,1.45285,1.45259,1.45272,24400000.0
2006-08-04 19:17:00,1.45265,1.45272,1.45245,1.45258,38400000.0
2006-08-04 19:18:00,1.45269,1.45275,1.45255,1.45272,29100000.0
2006-08-04 19:19:00,1.45262,1.45262,1.4519,1.45232,68900001.0
2006-08-04 19:20:00,1.45226,1.45232,1.45199,1.45227,37400000.0
2006-08-04 19:21:00,1.45211,1.45234,1.45208,1.45216,41100000.0
2006-08-04 19:22:00,1.45225,1.45225,1.45193,1.45219,31200000.0
2006-08-04 19:23:00,1.45183,1.45198,1.45157,1.45198,48000000.0
2006-08-04 19:24:00,1.45208,1.45223,1.45198,1.45219,39400000.0
2006-08-04 19:25:00,1.45226,1.45226,1.45187,1.45194,35200000.0
2006-08-04 19:26:00,1.45172,1.452,1.45153,1.4519,55100000.0
2006-08-04 19:27:00,1.45206,1.45267,1.45184,1.45267,36100000.0
2006-08-04 19:28:00,1.45256,1.4527,1.45237,1.45249,31800000.0
2006-08-04 19:29:00,1.45251,1.45262,1.45219,1.45252,47400000.0
2006-08-04 19:30:00,1.45257,1.45257,1.45247,1.45247,35200000.0
2006-08-04 19:31:00,1.45255,1.45266,1.45246,1.45261,52700000.0
2006-08-04 19:32:00,1.45253,1.45264,1.45243,1.45252,42900000.0
2006-08-04 19:33:00,1.45261,1.4528,1.45251,1.4528,42000000.0
2006-08-04 19:34:00,1.4528,1.45286,1.45263,1.45273,37800000.0
2006-08-04 19:35:00,1.45268,1.45277,1.45227,1.45251,48100000.0
2006-08-04 19:36:00,1.45235,1.45256,1.45226,1.45232,33200000.0
2006-08-04 19:37:00,1.45237,1.45237,1.45201,1.45201,23200000.0
2006-08-04 19:38:00,1.45199,1.45236,1.45199,1.45221,38700000.0
2006-08-04 19:39:00,1.45241,1.45253,1.45226,1.45253,40000000.0
2006-08-04 19:40:00,1.45259,1.4526,1.45234,1.4524,48300000.0
2006-08-04 19:41:00,1.45241,1.45261,1.45229,1.45244,43400000.0
2006-08-04 19:42:00,1.45232,1.45247,1.45204,1.45247,28600000.0
2006-08-04 19:43:00,1.45237,1.4524,1.4519,1.45232,28800000.0
2006-08-04 19:44:00,1.45224,1.45244,1.45208,1.45244,41800000.0
2006-08-04 19:45:00,1.45275,1.45326,1.45275,1.45326,44600000.0
2006-08-04 19:46:00,1.45321,1.45321,1.4525,1.4525,43200000.0
2006-08-04 19:47:00,1.45287,1.4531,1.4528,1.4531,47600000.0
2006-08-04 19:48:00,1.4532,1.4532,1.45305,1.45307,43500000.0
2006-08-04 19:49:00,1.453,1.45314,1.453,1.45302,27800000.0
2006-08-04 19:50:00,1.45328,1.45328,1.45296,1.45299,39400000.0
2006-08-04 19:51:00,1.45285,1.4531,1.45285,1.45302,43500000.0
2006-08-04 19:52:00,1.45299,1.45322,1.45287,1.45303,29400000.0
2006-08-04 19:53:00,1.45304,1.45316,1.45286,1.45314,51500000.0
2006-08-04 19:54:00,1.45314,1.45325,1.45312,1.45317,33000000.0
2006-08-04 19:55:00,1.45324,1.45345,1.45321,1.45321,31800000.0
2006-08-04 19:56:00,1.4532,1.4533,1.453,1.45314,40400000.0
2006-08-04 19:57:00,1.45316,1.45319,1.4529,1.45305,47200000.0
2006-08-04 19:58:00,1.45294,1.45325,1.45293,1.45304,26000000.0
2006-08-04 19:59:00,1.45313,1.45318,1.45302,1.45302,62600000.0
2006-08-04 20:00:00,1.45302,1.45323,1.45286,1.45286,66900000.0
2006-08-04 20:01:00,1.45321,1.45346,1.4531,1.45322,40700000.0
2006-08-04 20:02:00,1.45344,1.45354,1.45332,1.45349,34800000.0
2006-08-04 20:03:00,1.45365,1.45373,1.45347,1.45367,33000000.0
2006-08-04 20:04:00,1.45354,1.45382,1.45331,1.45354,51800000.0
2006-08-04 20:05:00,1.45368,1.45399,1.45366,1.45373,49500000.0
2006-08-04 20:06:00,1.45395,1.45411,1.45383,1.45391,37200000.0
2006-08-04 20:07:00,1.4538,1.45393,1.45356,1.45391,45700000.0
2006-08-04 20:08:00,1.45411,1.45416,1.45385,1.454,38200000.0
2006-08-04 20:09:00,1.45402,1.45407,1.45402,1.45405,43500000.0
2006-08-04 20:10:00,1.45366,1.45404,1.45366,1.45391,62400001.0
2006-08-04 20:11:00,1.45392,1.45431,1.45377,1.4543,21000000.0
2006-08-04 20:12:00,1.45449,1.45453,1.45414,1.45422,39800000.0
2006-08-04 20:13:00,1.45422,1.45423,1.45405,1.45422,42200000.0
2006-08-04 20:14:00,1.45432,1.45449,1.45376,1.45441,33200000.0
2006-08-04 20:15:00,1.45446,1.45461,1.4544,1.45458,50900000.0
2006-08-04 20:16:00,1.45453,1.45463,1.45429,1.45429,38300000.0
2006-08-04 20:17:00,1.45432,1.45456,1.45409,1.45456,38400000.0
2006-08-04 20:18:00,1.4546,1.45471,1.4544,1.45445,57500000.0
2006-08-04 20:19:00,1.45467,1.45467,1.45444,1.45458,44000000.0
2006-08-04 20:20:00,1.45457,1.45457,1.45429,1.45453,20600000.0
2006-08-04 20:21:00,1.45431,1.45447,1.45431,1.45443,33000000.0
2006-08-04 20:22:00,1.4544,1.45442,1.45419,1.45431,37800000.0
2006-08-04 20:23:00,1.45425,1.45425,1.45394,1.45415,56000001.0
2006-08-04 20:24:00,1.45435,1.45441,1.45419,1.45419,46100001.0
2006-08-04 20:25:00,1.45442,1.45442,1.45405,1.45412,42700000.0
2006-08-04 20:26:00,1.45435,1.45437,1.45398,1.45425,42000000.0
2006-08-04 20:27:00,1.45432,1.45432,1.4539,1.45404,45700000.0
2006-08-04 20:28:00,1.4542,1.45462,1.4542,1.45462,28000000.0
2006-08-04 20:29:00,1.45453,1.45453,1.45403,1.45434,52800000.0
2006-08-04 20:30:00,1.45442,1.4545,1.4544,1.4545,35400000.0
2006-08-04 20:31:00,1.45438,1.45455,1.45411,1.45455,36100000.0
2006-08-04 20:32:00,1.45435,1.45458,1.45408,1.45458,52400000.0
2006-08-04 20:33:00,1.4546,1.4546,1.45428,1.45442,37600000.0
2006-08-04 20:34:00,1.45425,1.45442,1.45419,1.45432,49000001.0
2006-08-04 20:35:00,1.45424,1.45447,1.45423,1.45431,29800000.0
2006-08-04 20:36:00,1.45442,1.45462,1.45434,1.45442,63500000.0
2006-08-04 20:37:00,1.45441,1.45443,1.45417,1.45441,63000001.0
2006-08-04 20:38:00,1.45453,1.45456,1.45435,1.45444,26000000.0
2006-08-04 20:39:00,1.45428,1.45443,1.45408,1.45423,55500000.0
2006-08-04 20:40:00,1.45424,1.45448,1.45424,1.45441,35400000.0
2006-08-04 20:41:00,1.4545,1.45456,1.45412,1.45435,52300000.0
2006-08-04 20:42:00,1.45427,1.45433,1.45394,1.45429,50600000.0
2006-08-04 20:43:00,1.45417,1.45436,1.45396,1.45396,28200000.0
2006-08-04 20:44:00,1.4543,1.45441,1.45405,1.45426,42600000.0
2006-08-04 20:45:00,1.454,1.45413,1.45381,1.45381,39800000.0
2006-08-04 20:46:00,1.45398,1.45409,1.45392,1.45404,63600001.0
2006-08-04 20:47:00,1.454,1.454,1.45361,1.45389,42400000.0
2006-08-04 20:48:00,1.45382,1.45418,1.45382,1.45396,54900000.0
2006-08-04 20:49:00,1.45393,1.45403,1.45393,1.454,28000000.0
2006-08-04 20:50:00,1.45393,1.454,1.45388,1.454,30200000.0
2006-08-04 20:51:00,1.4538,1.45406,1.4538,1.45403,33200000.0
2006-08-04 20:52:00,1.45419,1.45446,1.45413,1.45436,35600000.0
2006-08-04 20:53:00,1.45401,1.45426,1.45369,1.45369,41000000.0
2006-08-04 20:54:00,1.45317,1.45353,1.45317,1.45352,40600000.0
2006-08-04 20:55:00,1.45358,1.45381,1.45347,1.45378,36500000.0
2006-08-04 20:56:00,1.45356,1.4536,1.45345,1.4536,27200000.0
2006-08-04 20:57:00,1.45353,1.45353,1.45336,1.4534,32600000.0
2006-08-04 20:58:00,1.45341,1.45343,1.45293,1.45293,58100000.0
2006-08-04 20:59:00,1.45283,1.45283,1.45264,1.45276,57100000.0
2006-08-04 21:00:00,1.45276,1.45297,1.45237,1.45269,35400000.0
2006-08-04 21:01:00,1.45281,1.45306,1.45244,1.45244,21200000.0
2006-08-04 21:02:00,1.45277,1.45304,1.45248,1.45304,42800000.0
2006-08-04 21:03:00,1.45291,1.45291,1.45265,1.45265,30000000.0
2006-08-04 21:04:00,1.45276,1.45279,1.45262,1.45276,28400000.0
2006-08-04 21:05:00,1.45245,1.45289,1.45245,1.45276,42400000.0
2006-08-04 21:06:00,1.45281,1.45287,1.45267,1.45287,29600000.0
2006-08-04 21:07:00,1.45304,1.45314,1.45296,1.45306,27200000.0
2006-08-04 21:08:00,1.45296,1.45306,1.45288,1.45306,57700001.0
2006-08-04 21:09:00,1.45304,1.45304,1.45273,1.45301,44700000.0
2006-08-04 21:10:00,1.45304,1.45304,1.45275,1.45284,20200000.0
2006-08-04 21:11:00,1.45285,1.45308,1.45266,1.45278,40900000.0
2006-08-04 21:12:00,1.45301,1.45319,1.45293,1.45302,41800000.0
2006-08-04 21:13:00,1.45295,1.45315,1.4529,1.45294,35800000.0
2006-08-04 21:14:00,1.45287,1.45309,1.45285,1.45292,68200001.0
2006-08-04 21:15:00,1.45296,1.45314,1.45296,1.45306,39000000.0
2006-08-04 21:16:00,1.45276,1.45313,1.45276,1.45313,51400000.0
2006-08-04 21:17:00,1.45305,1.45324,1.45278,1.45278,45500000.0
2006-08-04 21:18:00,1.45335,1.45335,1.45277,1.45315,33200000.0
2006-08-04 21:19:00,1.45319,1.45319,1.45292,1.45296,16800000.0
2006-08-04 21:20:00,1.45295,1.45309,1.45289,1.45295,45500000.0
2006-08-04 21:21:00,1.45297,1.45325,1.45297,1.4531,21200000.0
2006-08-04 21:22:00,1.4526,1.45301,1.4526,1.45297,32800000.0
2006-08-04 21:23:00,1.45299,1.45311,1.45261,1.45261,52800001.0
2006-08-04 21:24:00,1.45289,1.45319,1.45276,1.45289,27400000.0
2006-08-04 21:25:00,1.45305,1.4533,1.45283,1.45283,29400000.0
2006-08-04 21:26:00,1.45309,1.4533,1.45304,1.45306,35200000.0
2006-08-04 21:27:00,1.45317,1.45322,1.45312,1.45312,20500000.0
2006-08-04 21:28:00,1.45316,1.45324,1.45311,1.45311,27800000.0
2006-08-04 21:29:00,1.45319,1.45325,1.45307,1.45323,40200000.0
2006-08-04 21:30:00,1.45326,1.45338,1.4531,1.4532,39200000.0
2006-08-04 21:31:00,1.45327,1.45328,1.45314,1.4532,35400000.0
2006-08-04 21:32:00,1.45327,1.45331,1.45313,1.45314,27000000.0
2006-08-04 21:33:00,1.45328,1.4536,1.45328,1.45353,51100000.0
2006-08-04 21:34:00,1.45346,1.45356,1.45342,1.45356,46000000.0
2006-08-04 21:35:00,1.45353,1.45361,1.4532,1.45361,28400000.0
2006-08-04 21:36:00,1.45376,1.45376,1.45337,1.45357,20800000.0
2006-08-04 21:37:00,1.45345,1.45347,1.45335,1.45343,37200000.0
2006-08-04 21:38:00,1.45341,1.45341,1.45319,1.45324,23000000.0
2006-08-04 21:39:00,1.45306,1.45329,1.45306,1.4531,42100000.0
2006-08-04 21:40:00,1.45287,1.45312,1.45287,1.45312,28200000.0
2006-08-04 21:41:00,1.45295,1.45318,1.45289,1.45303,48000000.0
2006-08-04 21:42:00,1.45307,1.45312,1.45272,1.45272,35200000.0
2006-08-04 21:43:00,1.45296,1.45307,1.4528,1.45307,30400000.0
2006-08-04 21:44:00,1.45296,1.45299,1.45278,1.45279,42700000.0
2006-08-04 21:45:00,1.45277,1.4528,1.45267,1.45272,29400000.0
2006-08-04 21:46:00,1.4528,1.4529,1.45255,1.45267,53800000.0
2006-08-04 21:47:00,1.4526,1.45294,1.4526,1.45277,42600000.0
2006-08-04 21:48:00,1.45293,1.45293,1.45252,1.45265,41600000.0
2006-08-04 21:49:00,1.4527,1.45275,1.45262,1.45275,27200000.0
2006-08-04 21:50:00,1.45283,1.45285,1.45265,1.45265,48400000.0
2006-08-04 21:51:00,1.4526,1.45278,1.4526,1.45273,37600000.0
2006-08-04 21:52:00,1.45274,1.45293,1.45265,1.4528,41400000.0
2006-08-04 21:53:00,1.45271,1.45275,1.45246,1.45246,32600000.0
2006-08-04 21:54:00,1.45263,1.45296,1.45263,1.45276,46400000.0
2006-08-04 21:55:00,1.45264,1.45266,1.45232,1.45241,59000000.0
2006-08-04 21:56:00,1.45231,1.45246,1.45224,1.45243,40900000.0
2006-08-04 21:57:00,1.45246,1.45256,1.45206,1.45239,32500000.0
2006-08-04 21:58:00,1.45234,1.45257,1.45234,1.45237,42200000.0
2006-08-04 21:59:00,1.45246,1.4526,1.45234,1.45242,41700000.0
2006-08-04 22:00:00,1.45254,1.4526,1.45244,1.45245,47500000.0
2006-08-04 22:01:00,1.45224,1.45251,1.45221,1.45237,51600001.0
2006-08-04 22:02:00,1.45243,1.45271,1.45243,1.45249,43000000.0
2006-08-04 22:03:00,1.45268,1.45268,1.45247,1.45265,28200000.0
2006-08-04 22:04:00,1.45261,1.45261,1.45234,1.45234,35100000.0
2006-08-04 22:05:00,1.45243,1.45243,1.45221,1.45243,33800000.0
2006-08-04 22:06:00,1.45249,1.45253,1.45222,1.45253,53100000.0
2006-08-04 22:07:00,1.45247,1.45261,1.45239,1.4524,21000000.0
2006-08-04 22:08:00,1.45212,1.45252,1.45212,1.45252,25600000.0
2006-08-04 22:09:00,1.45242,1.45252,1.45214,1.45235,43200000.0
2006-08-04 22:10:00,1.45247,1.45268,1.45243,1.45257,43100000.0
2006-08-04 22:11:00,1.45247,1.45262,1.45237,1.45237,25200000.0
2006-08-04 22:12:00,1.45244,1.45252,1.45232,1.45232,31200000.0
2006-08-04 22:13:00,1.45215,1.45233,1.45215,1.45233,22800000.0
2006-08-04 22:14:00,1.45222,1.4526,1.45208,1.45208,55000000.0
2006-08-04 22:15:00,1.45216,1.45232,1.45204,1.45214,55700000.0
2006-08-04 22:16:00,1.45204,1.45216,1.4519,1.4519,31300000.0
2006-08-04 22:17:00,1.45209,1.45209,1.45175,1.45183,29000001.0
2006-08-04 22:18:00,1.45213,1.45214,1.45202,1.45202,32800000.0
2006-08-04 22:19:00,1.45198,1.45212,1.45198,1.45203,55200000.0
2006-08-04 22:20:00,1.45208,1.4522,1.45193,1.45213,46000000.0
2006-08-04 22:21:00,1.45201,1.45212,1.45176,1.45201,34400000.0
2006-08-04 22:22:00,1.45222,1.45224,1.45202,1.45212,52700000.0
2006-08-04 22:23:00,1.45231,1.45236,1.45218,1.45218,20600000.0
2006-08-04 22:24:00,1.45227,1.45233,1.45205,1.45226,37600000.0
2006-08-04 22:25:00,1.45221,1.45231,1.4521,1.4522,56500000.0
2006-08-04 22:26:00,1.45198,1.45228,1.45198,1.45228,19400000.0
2006-08-04 22:27:00,1.45213,1.45233,1.45184,1.45219,45000000.0
2006-08-04 22:28:00,1.45201,1.45228,1.45194,1.45217,49800000.0
2006-08-04 22:29:00,1.45224,1.45234,1.45209,1.45224,28000000.0
2006-08-04 22:30:00,1.45219,1.45222,1.45205,1.45208,38200000.0
2006-08-04 22:31:00,1.45229,1.45232,1.45164,1.45224,28000000.0
2006-08-04 22:32:00,1.45217,1.45229,1.4521,1.45222,43200000.0
2006-08-04 22:33:00,1.45213,1.45228,1.45213,1.45223,48900000.0
2006-08-04 22:34:00,1.45224,1.45238,1.45202,1.45211,55200001.0
2006-08-04 22:35:00,1.45221,1.45223,1.45206,1.45206,36000000.0
2006-08-04 22:36:00,1.45213,1.45213,1.45145,1.45145,55400000.0
2006-08-04 22:37:00,1.45199,1.45206,1.45183,1.45193,49100000.0
2006-08-04 22:38:00,1.45179,1.45194,1.45174,1.45187,24400000.0
2006-08-04 22:39:00,1.45181,1.45191,1.45165,1.45176,24200000.0
2006-08-04 22:40:00,1.45192,1.45209,1.45159,1.45159,52700000.0
2006-08-04 22:41:00,1.4518,1.4518,1.45153,1.45155,34100000.0
2006-08-04 22:42:00,1.45182,1.45186,1.45164,1.45174,33200000.0
2006-08-04 22:43:00,1.45172,1.45184,1.4516,1.45184,35200000.0
2006-08-04 22:44:00,1.45167,1.45181,1.45156,1.45181,30200000.0
2006-08-04 22:45:00,1.45174,1.45182,1.45162,1.45182,22000000.0
2006-08-04 22:46:00,1.45176,1.4518,1.45161,1.45161,23400000.0
2006-08-04 22:47:00,1.45172,1.45177,1.45158,1.45167,37000000.0
2006-08-04 22:48:00,1.45169,1.45233,1.45169,1.45231,42800000.0
2006-08-04 22:49:00,1.4521,1.4521,1.45149,1.45163,34200000.0
2006-08-04 22:50:00,1.45163,1.45175,1.45152,1.45152,30800000.0
2006-08-04 22:51:00,1.45195,1.45198,1.45175,1.4518,27700000.0
2006-08-04 22:52:00,1.4517,1.45172,1.45143,1.45145,20400000.0
2006-08-04 22:53:00,1.4517,1.45202,1.45162,1.4518,56200001.0
2006-08-04 22:54:00,1.45168,1.45178,1.45156,1.45156,33900000.0
2006-08-04 22:55:00,1.45168,1.45168,1.45136,1.45136,32600000.0
2006-08-04 22:56:00,1.45162,1.45166,1.45151,1.45166,28200000.0
2006-08-04 22:57:00,1.45151,1.45151,1.45092,1.45092,39800000.0
2006-08-04 22:58:00,1.45117,1.45124,1.4507,1.4507,20800000.0
2006-08-04 22:59:00,1.45099,1.45108,1.45073,1.45104,57000000.0
2006-08-06 23:35:00,1.45117,1.45147,1.45108,1.45137,42200000.0
2006-08-06 23:36:00,1.45152,1.45161,1.45149,1.45149,37800000.0
2006-08-06 23:37:00,1.45153,1.45153,1.45144,1.4515,31300000.0
2006-08-06 23:38:00,1.45148,1.45156,1.4514,1.45155,43100000.0
2006-08-06 23:39:00,1.45138,1.45148,1.45133,1.45143,36400000.0
2006-08-06 23:40:00,1.45166,1.45166,1.4514,1.4514,31400000.0
2006-08-06 23:41:00,1.45141,1.45141,1.45097,1.45097,50400001.0
2006-08-06 23:42:00,1.45161,1.45163,1.45141,1.45162,39800001.0
2006-08-06 23:43:00,1.45159,1.45164,1.45112,1.45154,45000000.0
2006-08-06 23:44:00,1.45163,1.45163,1.45139,1.45152,35800000.0
2006-08-06 23:45:00,1.45141,1.45161,1.45121,1.45148,44300000.0
2006-08-06 23:46:00,1.45164,1.45164,1.45146,1.45154,53400000.0
2006-08-06 23:47:00,1.45159,1.45164,1.45139,1.45157,58300001.0
2006-08-06 23:48:00,1.45163,1.45163,1.45136,1.45154,25200000.0
2006-08-06 23:49:00,1.45168,1.4518,1.4514,1.45157,33000000.0
2006-08-06 23:50:00,1.45161,1.45167,1.45132,1.45153,27800000.0
2006-08-06 23:51:00,1.45179,1.45188,1.45157,1.45171,52500000.0
2006-08-06 23:52:00,1.45176,1.45176,1.45141,1.45171,32400001.0
2006-08-06 23:53:00,1.45191,1.45191,1.45161,1.45181,49000000.0
2006-08-06 23:54:00,1.4519,1.45215,1.45136,1.45136,26600000.0
2006-08-06 23:55:00,1.45167,1.45184,1.45167,1.45184,41000000.0
2006-08-06 23:56:00,1.45193,1.45197,1.45171,1.45178,44700000.0
2006-08-06 23:57:00,1.45177,1.45185,1.45172,1.45185,32500000.0
2006-08-06 23:58:00,1.4518,1.45182,1.45094,1.45107,53300000.0
2006-08-06 23:59:00,1.45098,1.45098,1.45066,1.45069,48200000.0
2006-08-07 00:00:00,1.45086,1.4512,1.45052,1.45052,36600000.0
2006-08-07 00:01:00,1.45053,1.45095,1.45025,1.45095,48800001.0
2006-08-07 00:02:00,1.45093,1.45093,1.45036,1.45075,49400000.0
2006-08-07 00:03:00,1.45055,1.4509,1.45054,1.45088,54200001.0
2006-08-07 00:04:00,1.45073,1.45073,1.45045,1.45052,25600000.0
2006-08-07 00:05:00,1.45051,1.45059,1.45029,1.45029,24600000.0
2006-08-07 00:06:00,1.4503,1.4506,1.45019,1.45029,37800000.0
2006-08-07 00:07:00,1.45016,1.45029,1.45006,1.45022,25600000.0
2006-08-07 00:08:00,1.45002,1.45027,1.44995,1.45011,49200000.0
2006-08-07 00:09:00,1.45023,1.45028,1.44993,1.44993,33300000.0
2006-08-07 00:10:00,1.45003,1.45032,1.45001,1.45006,40000000.0
2006-08-07 00:11:00,1.45017,1.45046,1.45017,1.45033,39600000.0
2006-08-07 00:12:00,1.45051,1.45071,1.4505,1.45051,20800000.0
2006-08-07 00:13:00,1.45036,1.45048,1.4501,1.45036,33500000.0
2006-08-07 00:14:00,1.45064,1.45077,1.45037,1.45048,35000000.0
2006-08-07 00:15:00,1.45026,1.45054,1.45022,1.45022,28800000.0
2006-08-07 00:16:00,1.4505,1.45071,1.45028,1.45031,30400000.0
2006-08-07 00:17:00,1.45071,1.45106,1.45071,1.45106,47100000.0
2006-08-07 00:18:00,1.45104,1.45104,1.4507,1.4507,42400000.0
2006-08-07 00:19:00,1.45087,1.45107,1.45087,1.45093,28000000.0
2006-08-07 00:20:00,1.45095,1.45109,1.45058,1.45058,34000000.0
2006-08-07 00:21:00,1.45088,1.45108,1.45082,1.45089,24800000.0
2006-08-07 00:22:00,1.45078,1.45106,1.45078,1.45106,28000000.0
2006-08-07 00:23:00,1.45101,1.45107,1.45049,1.45078,45000000.0
2006-08-07 00:24:00,1.45091,1.45115,1.45091,1.45096,41000000.0
2006-08-07 00:25:00,1.4508,1.45098,1.45065,1.45074,46400000.0
2006-08-07 00:26:00,1.45066,1.45066,1.45039,1.45039,35400000.0
2006-08-07 00:27:00,1.45036,1.45036,1.45023,1.45028,40800000.0
2006-08-07 00:28:00,1.45064,1.45073,1.45038,1.45038,36200000.0
2006-08-07 00:29:00,1.45034,1.45067,1.45029,1.4503,44000001.0
2006-08-07 00:30:00,1.45,1.45053,1.45,1.45032,35000000.0
2006-08-07 00:31:00,1.45045,1.45053,1.45034,1.45034,29500000.0
2006-08-07 00:32:00,1.45034,1.45081,1.45034,1.45061,29000000.0
2006-08-07 00:33:00,1.45058,1.45076,1.45036,1.45076,31300000.0
2006-08-07 00:34:00,1.45044,1.45079,1.4503,1.4503,20800000.0
2006-08-07 00:35:00,1.45063,1.45063,1.45048,1.45063,29200000.0
2006-08-07 00:36:00,1.45053,1.45053,1.45032,1.45035,36500000.0
2006-08-07 00:37:00,1.45037,1.45037,1.45021,1.45023,21200000.0
2006-08-07 00:38:00,1.45041,1.45056,1.45037,1.45043,53800001.0
2006-08-07 00:39:00,1.45053,1.45075,1.45034,1.45044,60200000.0
2006-08-07 00:40:00,1.45045,1.45055,1.45035,1.45055,26800000.0
2006-08-07 00:41:00,1.45061,1.45066,1.45034,1.45045,48700000.0
2006-08-07 00:42:00,1.45051,1.45058,1.45045,1.4505,42200000.0
2006-08-07 00:43:00,1.45024,1.45057,1.44992,1.45057,27600000.0
2006-08-07 00:44:00,1.45064,1.45064,1.4505,1.45055,68800000.0
2006-08-07 00:45:00,1.45063,1.45063,1.45036,1.45044,59100000.0
2006-08-07 00:46:00,1.45052,1.45068,1.45044,1.45068,51800000.0
2006-08-07 00:47:00,1.45065,1.45072,1.45052,1.45062,25800000.0
2006-08-07 00:48:00,1.45037,1.45087,1.45037,1.45058,30400000.0
2006-08-07 00:49:00,1.45063,1.45066,1.45036,1.45057,33400000.0
2006-08-07 00:50:00,1.45058,1.45076,1.45049,1.45066,27600000.0
2006-08-07 00:51:00,1.45054,1.45054,1.45026,1.45042,43300000.0
2006-08-07 00:52:00,1.45027,1.45043,1.45011,1.45028,39800000.0
2006-08-07 00:53:00,1.45004,1.45023,1.44999,1.4501,36800000.0
2006-08-07 00:54:00,1.4496,1.44998,1.4496,1.44998,38200001.0
2006-08-07 00:55:00,1.45013,1.45021,1.44981,1.45021,32400000.0
2006-08-07 00:56:00,1.45016,1.45016,1.44992,1.44997,47200000.0
2006-08-07 00:57:00,1.45009,1.45011,1.44988,1.44988,26000000.0
2006-08-07 00:58:00,1.45011,1.45011,1.44989,1.44998,28200000.0
2006-08-07 00:59:00,1.45011,1.45011,1.44996,1.45011,48100000.0
2006-08-07 01:00:00,1.45006,1.45013,1.44991,1.44996,87700000.0
2006-08-07 01:01:00,1.44998,1.45011,1.44988,1.44996,38200001.0
2006-08-07 01:02:00,1.45013,1.4502,1.44971,1.44971,35200000.0
2006-08-07 01:03:00,1.45017,1.45043,1.4501,1.45043,39800000.0
2006-08-07 01:04:00,1.45051,1.45062,1.45049,1.45051,45000000.0
2006-08-07 01:05:00,1.45053,1.45053,1.45037,1.45039,39400000.0
2006-08-07 01:06:00,1.45044,1.45044,1.45011,1.45035,50800000.0
2006-08-07 01:07:00,1.45029,1.45034,1.45005,1.45018,27800000.0
2006-08-07 01:08:00,1.45027,1.45042,1.44996,1.44996,34800001.0
2006-08-07 01:09:00,1.45032,1.45038,1.45014,1.45038,28400000.0
2006-08-07 01:10:00,1.45028,1.45043,1.44999,1.45031,29600000.0
2006-08-07 01:11:00,1.45024,1.45053,1.45024,1.45053,27200000.0
2006-08-07 01:12:00,1.45048,1.45061,1.45023,1.45045,33200000.0
2006-08-07 01:13:00,1.45066,1.45066,1.45038,1.45065,43200000.0
2006-08-07 01:14:00,1.45044,1.45058,1.45027,1.45047,32500000.0
2006-08-07 01:15:00,1.45054,1.45059,1.45026,1.45054,28400000.0
2006-08-07 01:16:00,1.45055,1.45078,1.4504,1.45066,37900000.0
2006-08-07 01:17:00,1.45067,1.45069,1.45049,1.45064,37400000.0
2006-08-07 01:18:00,1.45065,1.45072,1.45033,1.45066,33000000.0
2006-08-07 01:19:00,1.45053,1.4507,1.45049,1.45052,37400000.0
2006-08-07 01:20:00,1.45048,1.45051,1.44985,1.45051,21800000.0
2006-08-07 01:21:00,1.45039,1.45069,1.45039,1.45054,43300000.0
2006-08-07 01:22:00,1.45059,1.45064,1.45036,1.45054,42200000.0
2006-08-07 01:23:00,1.45044,1.45052,1.45022,1.45022,38300000.0
2006-08-07 01:24:00,1.45056,1.45074,1.45051,1.45074,24200000.0
2006-08-07 01:25:00,1.45065,1.45085,1.45046,1.45072,46800000.0
2006-08-07 01:26:00,1.45055,1.45094,1.45054,1.45094,22400000.0
2006-08-07 01:27:00,1.45108,1.45113,1.45091,1.45113,27800000.0
2006-08-07 01:28:00,1.451,1.45116,1.45075,1.45104,37700000.0
2006-08-07 01:29:00,1.45114,1.45117,1.45108,1.45114,35400000.0
2006-08-07 01:30:00,1.45121,1.4513,1.45082,1.4511,49600000.0
2006-08-07 01:31:00,1.45093,1.4511,1.45087,1.45108,41700000.0
2006-08-07 01:32:00,1.45098,1.45109,1.45082,1.45091,56200000.0
2006-08-07 01:33:00,1.45095,1.45123,1.45089,1.45123,42600000.0
2006-08-07 01:34:00,1.45134,1.45151,1.45095,1.45141,37400000.0
2006-08-07 01:35:00,1.45142,1.45154,1.45116,1.45116,29600000.0
2006-08-07 01:36:00,1.4514,1.45147,1.45138,1.45138,37600000.0
2006-08-07 01:37:00,1.45144,1.45156,1.45117,1.45149,34600000.0
2006-08-07 01:38:00,1.4514,1.45165,1.45135,1.45165,22200000.0
2006-08-07 01:39:00,1.45155,1.45167,1.45122,1.45158,33600000.0
2006-08-07 01:40:00,1.45152,1.45158,1.45141,1.45151,64200002.0
2006-08-07 01:41:00,1.45145,1.45173,1.45138,1.45154,36400000.0
2006-08-07 01:42:00,1.45156,1.45166,1.45133,1.45159,60500000.0
2006-08-07 01:43:00,1.45157,1.4516,1.45102,1.45149,22800000.0
2006-08-07 01:44:00,1.45154,1.45154,1.45121,1.45149,25800000.0
2006-08-07 01:45:00,1.45149,1.45166,1.45144,1.45166,34200000.0
2006-08-07 01:46:00,1.45169,1.45186,1.45156,1.45168,32800000.0
2006-08-07 01:47:00,1.45169,1.45179,1.45149,1.45151,45000000.0
2006-08-07 01:48:00,1.45166,1.45176,1.45131,1.45131,42000000.0
2006-08-07 01:49:00,1.45161,1.45168,1.45108,1.45154,41200000.0
2006-08-07 01:50:00,1.45151,1.45167,1.45115,1.45167,53000001.0
2006-08-07 01:51:00,1.4515,1.4515,1.45112,1.45114,25300000.0
2006-08-07 01:52:00,1.45134,1.45139,1.45114,1.45114,30200000.0
2006-08-07 01:53:00,1.45135,1.45149,1.45126,1.45126,52600000.0
2006-08-07 01:54:00,1.4512,1.45126,1.45104,1.45104,39600000.0
2006-08-07 01:55:00,1.45094,1.45109,1.45084,1.45084,45700000.0
2006-08-07 01:56:00,1.45099,1.45116,1.45089,1.45092,28000000.0
2006-08-07 01:57:00,1.45095,1.45103,1.45086,1.45092,38900000.0
2006-08-07 01:58:00,1.4507,1.4507,1.45028,1.45037,31000000.0
2006-08-07 01:59:00,1.45076,1.45084,1.45071,1.45081,56200000.0
2006-08-07 02:00:00,1.45053,1.45086,1.45053,1.45061,36500000.0
2006-08-07 02:01:00,1.45051,1.45051,1.45031,1.45038,62400000.0
2006-08-07 02:02:00,1.45034,1.45082,1.45034,1.45034,82700000.0
2006-08-07 02:03:00,1.4505,1.45057,1.45032,1.45055,79200001.0
2006-08-07 02:04:00,1.45054,1.45074,1.45054,1.45058,65700000.0
2006-08-07 02:05:00,1.45063,1.45069,1.45055,1.45056,68400000.0
2006-08-07 02:06:00,1.4506,1.4506,1.45006,1.45038,101600000.0
2006-08-07 02:07:00,1.45045,1.45076,1.45026,1.45076,216500000.0
2006-08-07 02:08:00,1.45075,1.45075,1.4507,1.45071,40000000.0
2006-08-07 02:09:00,1.45055,1.45058,1.45015,1.45053,191400000.0
2006-08-07 02:10:00,1.45032,1.45056,1.44997,1.45021,115800001.0
2006-08-07 02:11:00,1.45022,1.45034,1.45016,1.45025,37200000.0
2006-08-07 02:12:00,1.45023,1.4504,1.45022,1.4504,69600001.0
2006-08-07 02:13:00,1.45018,1.45023,1.45013,1.45022,55100000.0
2006-08-07 02:14:00,1.45024,1.4504,1.45004,1.4504,169300000.0
2006-08-07 02:15:00,1.45029,1.45029,1.44991,1.44997,218700000.0
2006-08-07 02:16:00,1.45013,1.45043,1.4501,1.45033,36800000.0
2006-08-07 02:17:00,1.45007,1.4503,1.4497,1.4499,230000000.0
2006-08-07 02:18:00,1.45005,1.45026,1.44952,1.44992,35000000.0
2006-08-07 02:19:00,1.44999,1.45009,1.44981,1.44983,38800000.0
2006-08-07 02:20:00,1.45002,1.45035,1.45002,1.4502,72200002.0
2006-08-07 02:21:00,1.44997,1.45023,1.44997,1.4502,55800000.0
2006-08-07 02:22:00,1.44994,1.44996,1.44988,1.4499,37400000.0
2006-08-07 02:23:00,1.45012,1.45012,1.44979,1.44979,28000000.0
2006-08-07 02:24:00,1.44971,1.44991,1.44965,1.44991,24600000.0
2006-08-07 02:25:00,1.44995,1.45006,1.44977,1.4498,97400000.0
2006-08-07 02:26:00,1.4497,1.45022,1.4497,1.45002,87400000.0
2006-08-07 02:27:00,1.45002,1.45011,1.44991,1.44991,53900000.0
2006-08-07 02:28:00,1.44986,1.44995,1.44986,1.44991,53600001.0
2006-08-07 02:29:00,1.45013,1.45032,1.44995,1.45012,64200000.0
2006-08-07 02:30:00,1.45029,1.45046,1.45019,1.45038,43200000.0
2006-08-07 02:31:00,1.4502,1.45039,1.45014,1.45022,51700000.0
2006-08-07 02:32:00,1.45056,1.4507,1.4504,1.45064,33400000.0
2006-08-07 02:33:00,1.45028,1.45028,1.45006,1.45007,205100001.0
2006-08-07 02:34:00,1.45043,1.45058,1.45034,1.45058,55600000.0
2006-08-07 02:35:00,1.45051,1.45056,1.45014,1.45019,91300000.0
2006-08-07 02:36:00,1.45042,1.45051,1.45032,1.4504,42400000.0
2006-08-07 02:37:00,1.45007,1.45051,1.45006,1.45045,86100000.0
2006-08-07 02:38:00,1.45059,1.4506,1.4504,1.45044,34400000.0
2006-08-07 02:39:00,1.45047,1.45047,1.45034,1.45042,25800000.0
2006-08-07 02:40:00,1.45051,1.45069,1.45048,1.45054,41400000.0
2006-08-07 02:41:00,1.45052,1.45067,1.45046,1.45046,32600000.0
2006-08-07 02:42:00,1.45088,1.45091,1.45083,1.45083,30400000.0
2006-08-07 02:43:00,1.45071,1.45072,1.45064,1.45071,40900000.0
2006-08-07 02:44:00,1.45062,1.45078,1.45053,1.45078,23400000.0
2006-08-07 02:45:00,1.45035,1.45059,1.45029,1.45041,49400000.0
2006-08-07 02:46:00,1.45028,1.45035,1.45013,1.45018,157000000.0
2006-08-07 02:47:00,1.45064,1.45085,1.45021,1.45084,194700001.0
2006-08-07 02:48:00,1.45051,1.45075,1.45049,1.45064,104600000.0
2006-08-07 02:49:00,1.45047,1.4507,1.45023,1.4503,67400000.0
2006-08-07 02:50:00,1.45051,1.45071,1.45022,1.45071,124600001.0
2006-08-07 02:51:00,1.45027,1.45037,1.45009,1.45021,84900000.0
2006-08-07 02:52:00,1.45035,1.45035,1.45004,1.45004,36200000.0
2006-08-07 02:53:00,1.45031,1.45038,1.44997,1.45038,28900000.0
2006-08-07 02:54:00,1.45056,1.45068,1.45039,1.45039,50900000.0
2006-08-07 02:55:00,1.45045,1.45045,1.45009,1.45021,31600000.0
2006-08-07 02:56:00,1.45015,1.45019,1.45003,1.45017,50600000.0
2006-08-07 02:57:00,1.45011,1.45014,1.45005,1.45005,37000000.0
2006-08-07 02:58:00,1.45014,1.45026,1.45005,1.45011,53600000.0
2006-08-07 02:59:00,1.45006,1.45016,1.44995,1.44995,62400000.0
2006-08-07 03:00:00,1.45005,1.45019,1.44998,1.45014,117000000.0
2006-08-07 03:01:00,1.45018,1.45023,1.45012,1.45014,39600000.0
2006-08-07 03:02:00,1.45016,1.45016,1.45001,1.45007,41000000.0
2006-08-07 03:03:00,1.45007,1.45009,1.45002,1.45009,60500000.0
2006-08-07 03:04:00,1.45028,1.45061,1.45003,1.4501,75800002.0
2006-08-07 03:05:00,1.45007,1.45015,1.45002,1.45009,66600000.0
2006-08-07 03:06:00,1.45009,1.45015,1.45002,1.45015,54600000.0
2006-08-07 03:07:00,1.45012,1.45045,1.45002,1.4504,86800000.0
2006-08-07 03:08:00,1.4504,1.4504,1.45004,1.45005,60400000.0
2006-08-07 03:09:00,1.45034,1.45047,1.45005,1.45047,42000000.0
2006-08-07 03:10:00,1.45004,1.45047,1.45004,1.45039,33000000.0
2006-08-07 03:11:00,1.45002,1.4502,1.45002,1.4502,36400000.0
2006-08-07 03:12:00,1.45047,1.4506,1.45018,1.4504,31400000.0
2006-08-07 03:13:00,1.45014,1.45053,1.45014,1.45036,50800000.0
2006-08-07 03:14:00,1.45024,1.45044,1.44999,1.45034,37600000.0
2006-08-07 03:15:00,1.45004,1.45044,1.45004,1.45034,37200000.0
2006-08-07 03:16:00,1.45032,1.45047,1.4501,1.4504,54200001.0
2006-08-07 03:17:00,1.45035,1.45042,1.44994,1.45042,39800000.0
2006-08-07 03:18:00,1.45032,1.45039,1.45004,1.45039,35200000.0
2006-08-07 03:19:00,1.45046,1.45052,1.45022,1.45052,35200000.0
2006-08-07 03:20:00,1.44998,1.45028,1.44985,1.45019,48400000.0
2006-08-07 03:21:00,1.44978,1.44978,1.44967,1.44967,32600000.0
2006-08-07 03:22:00,1.44968,1.44977,1.44962,1.44972,78100000.0
2006-08-07 03:23:00,1.44976,1.44982,1.44967,1.44969,53800000.0
2006-08-07 03:24:00,1.44969,1.44969,1.44961,1.44967,52500000.0
2006-08-07 03:25:00,1.4501,1.4501,1.44967,1.44973,22400000.0
2006-08-07 03:26:00,1.4496,1.4497,1.44955,1.44965,118900000.0
2006-08-07 03:27:00,1.44955,1.44959,1.44942,1.44957,73900000.0
2006-08-07 03:28:00,1.44955,1.44959,1.44949,1.44955,64100000.0
2006-08-07 03:29:00,1.44958,1.44967,1.44957,1.44966,51700000.0
2006-08-07 03:30:00,1.4497,1.44973,1.44953,1.44973,63400001.0
2006-08-07 03:31:00,1.44971,1.45012,1.44971,1.44998,35200000.0
2006-08-07 03:32:00,1.4496,1.44969,1.44929,1.44929,45600000.0
2006-08-07 03:33:00,1.44903,1.44916,1.44903,1.44916,30400000.0
2006-08-07 03:34:00,1.44934,1.44934,1.44899,1.44902,35800000.0
2006-08-07 03:35:00,1.44922,1.44943,1.44912,1.44914,67700000.0
2006-08-07 03:36:00,1.44914,1.44927,1.44869,1.44916,38600000.0
2006-08-07 03:37:00,1.44898,1.44898,1.44858,1.44895,27800000.0
2006-08-07 03:38:00,1.44902,1.44912,1.44881,1.44905,29000000.0
2006-08-07 03:39:00,1.44844,1.44844,1.44823,1.44829,70000000.0
2006-08-07 03:40:00,1.44825,1.44874,1.44819,1.44861,124000000.0
2006-08-07 03:41:00,1.44847,1.44864,1.44817,1.44831,87300000.0
2006-08-07 03:42:00,1.44808,1.44833,1.44803,1.44833,76300000.0
2006-08-07 03:43:00,1.44831,1.44843,1.44829,1.44836,42200001.0
2006-08-07 03:44:00,1.44838,1.44918,1.44838,1.44903,20600000.0
2006-08-07 03:45:00,1.44896,1.4493,1.44884,1.4493,64400000.0
2006-08-07 03:46:00,1.4489,1.4489,1.4484,1.44862,46100000.0
2006-08-07 03:47:00,1.44868,1.44874,1.44862,1.44862,32400000.0
2006-08-07 03:48:00,1.44891,1.44905,1.44872,1.44889,30800000.0
2006-08-07 03:49:00,1.44892,1.44892,1.44842,1.4485,39300000.0
2006-08-07 03:50:00,1.44881,1.44905,1.44868,1.4487,102700000.0
2006-08-07 03:51:00,1.44911,1.44938,1.44911,1.44934,46600000.0
2006-08-07 03:52:00,1.44941,1.44941,1.44897,1.44905,97000000.0
2006-08-07 03:53:00,1.44902,1.44914,1.44892,1.44908,50200000.0
2006-08-07 03:54:00,1.44918,1.44963,1.44918,1.44925,23200000.0
2006-08-07 03:55:00,1.44962,1.44979,1.44947,1.4496,25800000.0
2006-08-07 03:56:00,1.44937,1.44943,1.44916,1.44916,13600000.0
2006-08-07 03:57:00,1.44863,1.44879,1.44861,1.44873,182200002.0
2006-08-07 03:58:00,1.44874,1.44945,1.44869,1.44879,213300000.0
2006-08-07 03:59:00,1.44907,1.44935,1.44904,1.4492,146500000.0
2006-08-07 04:00:00,1.4492,1.44935,1.44918,1.44919,54300000.0
2006-08-07 04:01:00,1.44916,1.44941,1.44904,1.44939,148700002.0
2006-08-07 04:02:00,1.44922,1.44922,1.4488,1.44881,103100000.0
2006-08-07 04:03:00,1.44884,1.44884,1.4483,1.44862,105200000.0
2006-08-07 04:04:00,1.44847,1.44852,1.44836,1.44838,152100001.0
2006-08-07 04:05:00,1.44826,1.44894,1.44812,1.44887,189300000.0
2006-08-07 04:06:00,1.44848,1.44888,1.44847,1.4487,113300000.0
2006-08-07 04:07:00,1.44884,1.44884,1.44857,1.44861,166200000.0
2006-08-07 04:08:00,1.4489,1.4489,1.44883,1.44883,14000000.0
2006-08-07 04:09:00,1.44891,1.44891,1.44866,1.44886,24200000.0
2006-08-07 04:10:00,1.4487,1.4487,1.44838,1.44866,105800000.0
2006-08-07 04:11:00,1.44882,1.44902,1.4486,1.44869,40000000.0
2006-08-07 04:12:00,1.44859,1.44868,1.44858,1.44866,87500000.0
2006-08-07 04:13:00,1.44839,1.44846,1.44828,1.44828,70200000.0
2006-08-07 04:14:00,1.4483,1.44836,1.44823,1.4483,78800000.0
2006-08-07 04:15:00,1.44827,1.4485,1.44821,1.44825,85400000.0
2006-08-07 04:16:00,1.44791,1.44817,1.44776,1.44789,73000000.0
2006-08-07 04:17:00,1.44809,1.4481,1.44797,1.44802,50500000.0
2006-08-07 04:18:00,1.44789,1.44803,1.4478,1.44782,122600001.0
2006-08-07 04:19:00,1.4478,1.44787,1.44777,1.44785,58800000.0
2006-08-07 04:20:00,1.4478,1.44795,1.4477,1.4477,156900000.0
2006-08-07 04:21:00,1.44772,1.44782,1.44769,1.44769,40800000.0
2006-08-07 04:22:00,1.44803,1.44848,1.44798,1.44834,57500000.0
2006-08-07 04:23:00,1.44786,1.44796,1.44786,1.44793,32000000.0
2006-08-07 04:24:00,1.44799,1.44812,1.44794,1.44812,166200001.0
2006-08-07 04:25:00,1.4482,1.44858,1.44793,1.4483,197400000.0
2006-08-07 04:26:00,1.44824,1.44824,1.44791,1.44804,108200001.0
2006-08-07 04:27:00,1.4481,1.44811,1.44789,1.44789,64800000.0
2006-08-07 04:28:00,1.448,1.448,1.44781,1.44784,76100001.0
2006-08-07 04:29:00,1.44773,1.44822,1.4477,1.44822,80800000.0
2006-08-07 04:30:00,1.44773,1.4482,1.44773,1.44805,95700000.0
2006-08-07 04:31:00,1.44787,1.44801,1.44767,1.44794,29200000.0
2006-08-07 04:32:00,1.44805,1.44805,1.44796,1.44805,31400000.0
2006-08-07 04:33:00,1.44808,1.44808,1.44788,1.44798,60600000.0
2006-08-07 04:34:00,1.44802,1.4481,1.44797,1.448,47700000.0
2006-08-07 04:35:00,1.44787,1.448,1.44785,1.44785,58100000.0
2006-08-07 04:36:00,1.4481,1.44817,1.44745,1.44807,180200001.0
2006-08-07 04:37:00,1.448,1.44823,1.44773,1.448,120900000.0
2006-08-07 04:38:00,1.44798,1.44798,1.44779,1.44784,43000000.0
2006-08-07 04:39:00,1.44774,1.44798,1.44771,1.44778,74600001.0
2006-08-07 04:40:00,1.44782,1.44806,1.44782,1.44802,28200000.0
2006-08-07 04:41:00,1.44774,1.44802,1.44774,1.44789,42600000.0
2006-08-07 04:42:00,1.4477,1.4479,1.44769,1.44781,107800001.0
2006-08-07 04:43:00,1.44765,1.44765,1.44746,1.44746,59900000.0
2006-08-07 04:44:00,1.44746,1.44791,1.44746,1.44789,47700000.0
2006-08-07 04:45:00,1.44774,1.44774,1.44719,1.44752,39600000.0
2006-08-07 04:46:00,1.44746,1.44756,1.44746,1.44748,50100000.0
2006-08-07 04:47:00,1.44735,1.44778,1.44733,1.44778,62800000.0
2006-08-07 04:48:00,1.44761,1.44792,1.44761,1.44778,42200000.0
2006-08-07 04:49:00,1.44774,1.44792,1.44751,1.44751,67400000.0
2006-08-07 04:50:00,1.44786,1.44794,1.44774,1.44781,60200000.0
2006-08-07 04:51:00,1.44746,1.44746,1.44738,1.44738,23500000.0
2006-08-07 04:52:00,1.44732,1.44765,1.4472,1.4476,45900000.0
2006-08-07 04:53:00,1.44769,1.448,1.44763,1.44773,57500000.0
2006-08-07 04:54:00,1.44736,1.44761,1.44736,1.44736,55500000.0
2006-08-07 04:55:00,1.44768,1.44773,1.44735,1.44772,36100000.0
2006-08-07 04:56:00,1.44741,1.44768,1.44738,1.44741,31300000.0
2006-08-07 04:57:00,1.44714,1.44754,1.44712,1.44713,21000000.0
2006-08-07 04:58:00,1.44712,1.44757,1.4471,1.4474,34000000.0
2006-08-07 04:59:00,1.44707,1.44724,1.44702,1.44702,123800000.0
2006-08-07 05:00:00,1.44745,1.44752,1.44736,1.44741,40300000.0
2006-08-07 05:01:00,1.44741,1.44794,1.44741,1.44794,34800000.0
2006-08-07 05:02:00,1.4478,1.44797,1.44762,1.4478,19000000.0
2006-08-07 05:03:00,1.4476,1.44785,1.44755,1.44762,153300000.0
2006-08-07 05:04:00,1.44763,1.44769,1.44758,1.44766,197600000.0
2006-08-07 05:05:00,1.44758,1.44758,1.44739,1.44739,208900002.0
2006-08-07 05:06:00,1.44753,1.44753,1.44731,1.44747,174000001.0
2006-08-07 05:07:00,1.44731,1.44765,1.44728,1.44735,245600000.0
2006-08-07 05:08:00,1.44764,1.44783,1.44755,1.44756,287300000.0
2006-08-07 05:09:00,1.44745,1.44777,1.44742,1.44745,214400000.0
2006-08-07 05:10:00,1.4475,1.4476,1.44745,1.44759,242700001.0
2006-08-07 05:11:00,1.44754,1.44763,1.44746,1.44749,128400001.0
2006-08-07 05:12:00,1.44747,1.44752,1.44742,1.44742,129100000.0
2006-08-07 05:13:00,1.44747,1.44772,1.44747,1.44752,164000002.0
2006-08-07 05:14:00,1.44747,1.44752,1.44742,1.44745,244100001.0
2006-08-07 05:15:00,1.44757,1.44769,1.44747,1.44762,34200000.0
2006-08-07 05:16:00,1.4475,1.44762,1.44742,1.44752,183900000.0
2006-08-07 05:17:00,1.44764,1.448,1.44754,1.448,193500003.0
2006-08-07 05:18:00,1.44802,1.44814,1.44787,1.44802,212300000.0
2006-08-07 05:19:00,1.44784,1.44812,1.44777,1.44777,239800000.0
2006-08-07 05:20:00,1.4478,1.44795,1.44775,1.44785,246500001.0
2006-08-07 05:21:00,1.44787,1.44831,1.44781,1.4479,330400001.0
2006-08-07 05:22:00,1.44785,1.44795,1.4478,1.44789,213500001.0
2006-08-07 05:23:00,1.44785,1.44796,1.44785,1.4479,115600000.0
2006-08-07 05:24:00,1.44784,1.44789,1.44776,1.44778,136200000.0
2006-08-07 05:25:00,1.44793,1.44819,1.44768,1.44768,250100001.0
2006-08-07 05:26:00,1.44766,1.44769,1.44761,1.44766,100400000.0
2006-08-07 05:27:00,1.44791,1.44796,1.44761,1.44786,192100000.0
2006-08-07 05:28:00,1.44788,1.44811,1.44773,1.44795,212400000.0
2006-08-07 05:29:00,1.44786,1.44806,1.44774,1.44782,259100000.0
2006-08-07 05:30:00,1.44784,1.44804,1.44774,1.44776,183400000.0
2006-08-07 05:31:00,1.44779,1.44798,1.44769,1.44775,48000000.0
2006-08-07 05:32:00,1.44788,1.44801,1.44783,1.44793,191400002.0
2006-08-07 05:33:00,1.44788,1.44788,1.44773,1.44778,184100000.0
2006-08-07 05:34:00,1.44771,1.44798,1.44763,1.44765,253900002.0
2006-08-07 05:35:00,1.44788,1.44798,1.44781,1.44798,14600000.0
2006-08-07 05:36:00,1.44786,1.448,1.44782,1.44791,213100000.0
2006-08-07 05:37:00,1.44792,1.44802,1.44787,1.44792,216900002.0
2006-08-07 05:38:00,1.44797,1.44817,1.44795,1.44812,146700000.0
2006-08-07 05:39:00,1.44812,1.44822,1.44802,1.44812,161400000.0
2006-08-07 05:40:00,1.44795,1.44822,1.44787,1.44812,247500001.0
2006-08-07 05:41:00,1.4479,1.4481,1.44777,1.44787,146200001.0
2006-08-07 05:42:00,1.44792,1.44792,1.44768,1.44773,190600001.0
2006-08-07 05:43:00,1.44766,1.44772,1.44755,1.44765,73600000.0
2006-08-07 05:44:00,1.44758,1.44759,1.44722,1.44722,111400000.0
2006-08-07 05:45:00,1.44736,1.4475,1.44713,1.44713,165300001.0
2006-08-07 05:46:00,1.44715,1.44727,1.44707,1.4472,181200000.0
2006-08-07 05:47:00,1.44718,1.44725,1.44703,1.4472,250600000.0
2006-08-07 05:48:00,1.44704,1.44732,1.44699,1.44717,227000001.0
2006-08-07 05:49:00,1.44709,1.44709,1.44672,1.44672,202700001.0
2006-08-07 05:50:00,1.44678,1.44732,1.44678,1.4469,276200000.0
2006-08-07 05:51:00,1.44694,1.44701,1.44682,1.44682,181900000.0
2006-08-07 05:52:00,1.44686,1.44727,1.44683,1.44727,187700001.0
2006-08-07 05:53:00,1.44725,1.44737,1.4471,1.44712,146700001.0
2006-08-07 05:54:00,1.44717,1.44749,1.44708,1.44735,161400000.0
2006-08-07 05:55:00,1.44727,1.44742,1.44715,1.44725,280300001.0
2006-08-07 05:56:00,1.44728,1.44739,1.44705,1.44707,144100002.0
2006-08-07 05:57:00,1.44708,1.44728,1.44708,1.44727,176400000.0
2006-08-07 05:58:00,1.4474,1.44751,1.44726,1.44726,172600000.0
2006-08-07 05:59:00,1.44745,1.44745,1.44719,1.44723,74300000.0
2006-08-07 06:00:00,1.44731,1.44733,1.44721,1.44732,238800000.0
2006-08-07 06:01:00,1.44729,1.44749,1.44723,1.44724,159200000.0
2006-08-07 06:02:00,1.4472,1.44735,1.44713,1.44718,288800002.0
2006-08-07 06:03:00,1.44738,1.44744,1.44725,1.44738,55800001.0
2006-08-07 06:04:00,1.44726,1.44728,1.44718,1.44726,176500000.0
2006-08-07 06:05:00,1.44729,1.44759,1.44729,1.44748,400600000.0
2006-08-07 06:06:00,1.44751,1.44766,1.44746,1.44754,72600000.0
2006-08-07 06:07:00,1.44757,1.44759,1.44732,1.4475,345900000.0
2006-08-07 06:08:00,1.44731,1.4475,1.44724,1.44731,574200000.0
2006-08-07 06:09:00,1.44718,1.4476,1.44714,1.44742,447800004.0
2006-08-07 06:10:00,1.44742,1.44749,1.44729,1.44731,308100001.0
2006-08-07 06:11:00,1.44742,1.44747,1.44725,1.44742,503700003.0
2006-08-07 06:12:00,1.44742,1.44776,1.44738,1.44769,220800000.0
2006-08-07 06:13:00,1.44749,1.44759,1.44713,1.44713,398600004.0
2006-08-07 06:14:00,1.44735,1.44742,1.44703,1.4471,361900000.0
2006-08-07 06:15:00,1.44716,1.44732,1.44706,1.44732,151900000.0
2006-08-07 06:16:00,1.44724,1.44743,1.44722,1.44741,181100000.0
2006-08-07 06:17:00,1.44721,1.44736,1.44721,1.44721,171500000.0
2006-08-07 06:18:00,1.44712,1.44735,1.44711,1.44712,189600000.0
2006-08-07 06:19:00,1.44712,1.44754,1.44712,1.44754,165600001.0
2006-08-07 06:20:00,1.44757,1.44772,1.44747,1.4475,303600000.0
2006-08-07 06:21:00,1.44775,1.44783,1.44763,1.44775,268400000.0
2006-08-07 06:22:00,1.44774,1.44801,1.44772,1.44777,268500001.0
2006-08-07 06:23:00,1.44762,1.4478,1.4476,1.44773,314900001.0
2006-08-07 06:24:00,1.44766,1.44782,1.4475,1.44758,332000000.0
2006-08-07 06:25:00,1.44754,1.44765,1.44749,1.44761,246400000.0
2006-08-07 06:26:00,1.44757,1.44769,1.44749,1.44765,328400001.0
2006-08-07 06:27:00,1.4476,1.44767,1.44752,1.44762,334500000.0
2006-08-07 06:28:00,1.44762,1.44777,1.4475,1.44762,370000001.0
2006-08-07 06:29:00,1.44762,1.44772,1.44752,1.44755,117600002.0
2006-08-07 06:30:00,1.44763,1.44785,1.4476,1.44771,215400000.0
2006-08-07 06:31:00,1.44773,1.44782,1.44757,1.44765,121100000.0
2006-08-07 06:32:00,1.44749,1.44755,1.44747,1.44749,206000000.0
2006-08-07 06:33:00,1.44763,1.4478,1.4476,1.44763,253900001.0
2006-08-07 06:34:00,1.44763,1.44768,1.44751,1.4476,203700000.0
2006-08-07 06:35:00,1.44745,1.44771,1.44744,1.44751,154700000.0
2006-08-07 06:36:00,1.44753,1.44759,1.44745,1.44745,60800000.0
2006-08-07 06:37:00,1.44742,1.4475,1.44739,1.44744,211500000.0
2006-08-07 06:38:00,1.44745,1.44767,1.44742,1.44744,104100000.0
2006-08-07 06:39:00,1.44754,1.44764,1.44753,1.44761,48200000.0
2006-08-07 06:40:00,1.44756,1.44758,1.44735,1.4475,143500002.0
2006-08-07 06:41:00,1.44754,1.44762,1.44747,1.4476,168300001.0
2006-08-07 06:42:00,1.44762,1.44765,1.44742,1.44752,279800002.0
2006-08-07 06:43:00,1.44762,1.4477,1.44756,1.4476,145600001.0
2006-08-07 06:44:00,1.4476,1.44762,1.44747,1.44752,324000000.0
2006-08-07 06:45:00,1.44744,1.44749,1.44734,1.44749,220500000.0
2006-08-07 06:46:00,1.44742,1.44744,1.44731,1.44734,237800001.0
2006-08-07 06:47:00,1.44733,1.44741,1.44723,1.44736,239800002.0
2006-08-07 06:48:00,1.4472,1.44743,1.44718,1.44733,27200000.0
2006-08-07 06:49:00,1.44728,1.44753,1.4472,1.4473,255600000.0
2006-08-07 06:50:00,1.44738,1.44743,1.44723,1.44728,81300000.0
2006-08-07 06:51:00,1.44743,1.44743,1.44684,1.44709,34900000.0
2006-08-07 06:52:00,1.44694,1.4471,1.44694,1.44695,227000000.0
2006-08-07 06:53:00,1.44697,1.44724,1.44697,1.44704,278600001.0
2006-08-07 06:54:00,1.44705,1.44736,1.44702,1.44712,436400001.0
2006-08-07 06:55:00,1.44713,1.44723,1.44703,1.44715,356200001.0
2006-08-07 06:56:00,1.44728,1.44728,1.44718,1.44718,32200000.0
2006-08-07 06:57:00,1.44724,1.44732,1.44724,1.44727,72600000.0
2006-08-07 06:58:00,1.44724,1.44729,1.44709,1.44722,211500000.0
2006-08-07 06:59:00,1.44718,1.44741,1.44718,1.44722,273700000.0
2006-08-07 07:00:00,1.44726,1.44741,1.44725,1.44735,145800000.0
2006-08-07 07:01:00,1.4472,1.44737,1.4471,1.44711,256000000.0
2006-08-07 07:02:00,1.44704,1.44722,1.44697,1.44712,368400000.0
2006-08-07 07:03:00,1.44716,1.44723,1.44708,1.44716,147800000.0
2006-08-07 07:04:00,1.44727,1.44731,1.44713,1.44719,325500000.0
2006-08-07 07:05:00,1.44726,1.44726,1.4471,1.44716,94900000.0
2006-08-07 07:06:00,1.44718,1.44723,1.44703,1.44716,187100000.0
2006-08-07 07:07:00,1.44722,1.44731,1.44711,1.44725,176700000.0
2006-08-07 07:08:00,1.44722,1.44746,1.44714,1.44722,262000001.0
2006-08-07 07:09:00,1.44719,1.44732,1.44712,1.44715,185200000.0
2006-08-07 07:10:00,1.44732,1.44742,1.44721,1.44725,381800000.0
2006-08-07 07:11:00,1.44726,1.44732,1.44718,1.44721,390600002.0
2006-08-07 07:12:00,1.44717,1.44738,1.44713,1.44727,298300001.0
2006-08-07 07:13:00,1.44718,1.4472,1.44702,1.4471,216700001.0
2006-08-07 07:14:00,1.44708,1.44715,1.447,1.44705,515500001.0
2006-08-07 07:15:00,1.44725,1.44728,1.44699,1.44728,250300000.0
2006-08-07 07:16:00,1.44709,1.44719,1.44704,1.44716,173400000.0
2006-08-07 07:17:00,1.44712,1.4473,1.44704,1.44704,254600000.0
2006-08-07 07:18:00,1.44719,1.44747,1.44716,1.44728,455000001.0
2006-08-07 07:19:00,1.44723,1.44735,1.4471,1.44735,303500000.0
2006-08-07 07:20:00,1.44729,1.4473,1.447,1.44709,399300000.0
2006-08-07 07:21:00,1.44695,1.44702,1.44675,1.44675,288900002.0
2006-08-07 07:22:00,1.44686,1.44703,1.44681,1.44689,359100001.0
2006-08-07 07:23:00,1.44695,1.44719,1.44685,1.44692,409300000.0
2006-08-07 07:24:00,1.44681,1.44703,1.4468,1.44687,270600000.0
2006-08-07 07:25:00,1.44691,1.44701,1.44679,1.44697,431100004.0
2006-08-07 07:26:00,1.44696,1.44719,1.44688,1.44705,244200000.0
2006-08-07 07:27:00,1.44707,1.44724,1.44695,1.44724,187300001.0
2006-08-07 07:28:00,1.44724,1.44724,1.4471,1.44714,222400000.0
2006-08-07 07:29:00,1.44716,1.44726,1.44701,1.44701,191200001.0
2006-08-07 07:30:00,1.44712,1.44729,1.44709,1.44724,477800000.0
2006-08-07 07:31:00,1.44718,1.44736,1.44716,1.44725,277300001.0
2006-08-07 07:32:00,1.44721,1.44726,1.44703,1.44716,486400001.0
2006-08-07 07:33:00,1.44725,1.44746,1.44719,1.44734,374500000.0
2006-08-07 07:34:00,1.44743,1.44745,1.44726,1.44737,265300000.0
2006-08-07 07:35:00,1.44752,1.44768,1.44752,1.44755,235000000.0
2006-08-07 07:36:00,1.44756,1.44773,1.44747,1.44769,350000000.0
2006-08-07 07:37:00,1.4477,1.44775,1.44749,1.44764,225900001.0
2006-08-07 07:38:00,1.44761,1.4482,1.44761,1.4482,24600000.0
2006-08-07 07:39:00,1.44816,1.44837,1.44812,1.44825,469000001.0
2006-08-07 07:40:00,1.44831,1.44843,1.44818,1.44826,303500000.0
2006-08-07 07:41:00,1.44827,1.44864,1.44825,1.44856,600000000.0
2006-08-07 07:42:00,1.4486,1.44871,1.44848,1.4486,267300000.0
2006-08-07 07:43:00,1.44857,1.44879,1.44855,1.44869,176200000.0
2006-08-07 07:44:00,1.44872,1.44874,1.44859,1.44864,407400000.0
2006-08-07 07:45:00,1.44869,1.44879,1.44857,1.44862,352400001.0
2006-08-07 07:46:00,1.44864,1.44883,1.44855,1.44861,432300002.0
2006-08-07 07:47:00,1.44873,1.44899,1.44857,1.44862,644000002.0
2006-08-07 07:48:00,1.4486,1.44888,1.44859,1.44869,717100003.0
2006-08-07 07:49:00,1.44883,1.44898,1.44869,1.44881,677900002.0
2006-08-07 07:50:00,1.44881,1.44898,1.44866,1.44876,625100001.0
2006-08-07 07:51:00,1.44886,1.44886,1.44854,1.44876,610900001.0
2006-08-07 07:52:00,1.44884,1.44891,1.4487,1.44879,432100000.0
2006-08-07 07:53:00,1.44876,1.44889,1.44842,1.44853,530000000.0
2006-08-07 07:54:00,1.44842,1.44874,1.44835,1.44874,389300002.0
2006-08-07 07:55:00,1.4487,1.44876,1.44833,1.44834,367300000.0
2006-08-07 07:56:00,1.44818,1.44829,1.4478,1.4478,622400000.0
2006-08-07 07:57:00,1.44768,1.44788,1.44756,1.44766,551200001.0
2006-08-07 07:58:00,1.44777,1.44805,1.44773,1.44783,719900002.0
2006-08-07 07:59:00,1.44781,1.44799,1.44773,1.44781,505100001.0
2006-08-07 08:00:00,1.44786,1.44794,1.44769,1.44784,443400000.0
2006-08-07 08:01:00,1.44769,1.44795,1.44758,1.4476,501700003.0
2006-08-07 08:02:00,1.44763,1.44811,1.44763,1.448,232300000.0
2006-08-07 08:03:00,1.44807,1.44831,1.448,1.44809,511400002.0
2006-08-07 08:04:00,1.4481,1.44835,1.44795,1.44835,415100000.0
2006-08-07 08:05:00,1.44839,1.44859,1.44822,1.44857,331100000.0
2006-08-07 08:06:00,1.44896,1.44945,1.44896,1.44925,667200002.0
2006-08-07 08:07:00,1.44909,1.44914,1.44883,1.44892,518700003.0
2006-08-07 08:08:00,1.44892,1.44898,1.44882,1.44896,370200001.0
2006-08-07 08:09:00,1.44896,1.44907,1.4488,1.44894,589700002.0
2006-08-07 08:10:00,1.44896,1.44916,1.4487,1.44908,539800001.0
2006-08-07 08:11:00,1.44902,1.44922,1.44888,1.449,240500001.0
2006-08-07 08:12:00,1.44897,1.44913,1.44889,1.44903,413600000.0
2006-08-07 08:13:00,1.44904,1.4492,1.44897,1.44909,196600001.0
2006-08-07 08:14:00,1.44902,1.44925,1.44895,1.44917,86300000.0
2006-08-07 08:15:00,1.44924,1.44965,1.44924,1.4494,307500003.0
2006-08-07 08:16:00,1.44943,1.44963,1.44933,1.44942,255200000.0
2006-08-07 08:17:00,1.4494,1.44955,1.44927,1.44941,277200002.0
2006-08-07 08:18:00,1.44955,1.44978,1.44954,1.44978,175700001.0
2006-08-07 08:19:00,1.44982,1.44988,1.44967,1.44974,345400000.0
2006-08-07 08:20:00,1.44957,1.44958,1.44929,1.44929,295800001.0
2006-08-07 08:21:00,1.44935,1.44974,1.44929,1.4495,510300001.0
2006-08-07 08:22:00,1.44941,1.44958,1.44937,1.44944,304400001.0
2006-08-07 08:23:00,1.44935,1.44942,1.44918,1.44921,249700000.0
2006-08-07 08:24:00,1.4493,1.44961,1.44925,1.44929,467400000.0
2006-08-07 08:25:00,1.44937,1.44944,1.44916,1.4492,625500002.0
2006-08-07 08:26:00,1.44912,1.44929,1.44897,1.44903,331700000.0
2006-08-07 08:27:00,1.44886,1.44886,1.44842,1.44846,342400000.0
2006-08-07 08:28:00,1.4484,1.44865,1.44838,1.44853,517400001.0
2006-08-07 08:29:00,1.4485,1.44877,1.4485,1.44874,450000001.0
2006-08-07 08:30:00,1.44878,1.44894,1.44863,1.44874,430300001.0
2006-08-07 08:31:00,1.4488,1.44889,1.44853,1.44856,267300000.0
2006-08-07 08:32:00,1.44845,1.44862,1.44839,1.44855,293600000.0
2006-08-07 08:33:00,1.44856,1.44875,1.44851,1.44854,219600003.0
2006-08-07 08:34:00,1.44859,1.44879,1.44849,1.44851,611700002.0
2006-08-07 08:35:00,1.44861,1.44876,1.44849,1.44854,517200002.0
2006-08-07 08:36:00,1.44882,1.44941,1.44868,1.44931,447700002.0
2006-08-07 08:37:00,1.44918,1.44931,1.44896,1.44926,319700001.0
2006-08-07 08:38:00,1.44928,1.44937,1.44904,1.44906,314600000.0
2006-08-07 08:39:00,1.44885,1.44902,1.44866,1.44873,590800003.0
2006-08-07 08:40:00,1.4487,1.44892,1.44863,1.44866,330000001.0
2006-08-07 08:41:00,1.44885,1.44908,1.44868,1.44892,471200001.0
2006-08-07 08:42:00,1.44892,1.44911,1.44881,1.44881,527000002.0
2006-08-07 08:43:00,1.44892,1.4492,1.44886,1.44888,286800000.0
2006-08-07 08:44:00,1.44895,1.4491,1.44888,1.449,449800001.0
2006-08-07 08:45:00,1.44903,1.44909,1.44864,1.4489,640400001.0
2006-08-07 08:46:00,1.44894,1.44914,1.44875,1.44883,725800001.0
2006-08-07 08:47:00,1.44896,1.44899,1.44876,1.44879,509500001.0
2006-08-07 08:48:00,1.44871,1.449,1.44868,1.44886,420600001.0
2006-08-07 08:49:00,1.44887,1.44908,1.44883,1.44893,509500000.0
2006-08-07 08:50:00,1.44907,1.44907,1.44878,1.44891,489600000.0
2006-08-07 08:51:00,1.44886,1.44897,1.44848,1.44868,560900001.0
2006-08-07 08:52:00,1.44872,1.44882,1.4484,1.44871,637200000.0
2006-08-07 08:53:00,1.4488,1.44884,1.44843,1.44857,503100001.0
2006-08-07 08:54:00,1.44858,1.44905,1.44858,1.44885,669700003.0
2006-08-07 08:55:00,1.44902,1.44923,1.44889,1.44908,609200003.0
2006-08-07 08:56:00,1.4489,1.44894,1.4485,1.44861,534600001.0
2006-08-07 08:57:00,1.44853,1.44866,1.4482,1.44824,502500001.0
2006-08-07 08:58:00,1.44821,1.44827,1.44795,1.44814,540100003.0
2006-08-07 08:59:00,1.448,1.44811,1.44784,1.44784,345700001.0
2006-08-07 09:00:00,1.44769,1.44769,1.4472,1.44751,475500002.0
2006-08-07 09:01:00,1.4475,1.44752,1.44722,1.44731,355900000.0
2006-08-07 09:02:00,1.44732,1.44787,1.44732,1.44756,779500002.0
2006-08-07 09:03:00,1.44767,1.44796,1.44765,1.4478,602200002.0
2006-08-07 09:04:00,1.44804,1.44824,1.44788,1.44811,602900001.0
2006-08-07 09:05:00,1.44811,1.44833,1.44798,1.44805,640700001.0
2006-08-07 09:06:00,1.4477,1.44773,1.4472,1.44755,563100000.0
2006-08-07 09:07:00,1.44757,1.4477,1.44739,1.44757,339400000.0
2006-08-07 09:08:00,1.44746,1.44746,1.44698,1.44729,238500000.0
2006-08-07 09:09:00,1.4474,1.44757,1.44732,1.44746,262700000.0
2006-08-07 09:10:00,1.44738,1.44772,1.44731,1.44759,347100002.0
2006-08-07 09:11:00,1.44766,1.44785,1.44759,1.4477,634300002.0
2006-08-07 09:12:00,1.44777,1.44781,1.44747,1.44747,472000000.0
2006-08-07 09:13:00,1.44759,1.4479,1.44759,1.44777,539400004.0
2006-08-07 09:14:00,1.44779,1.448,1.44772,1.4479,321300001.0
2006-08-07 09:15:00,1.44792,1.44792,1.44754,1.44754,376900001.0
2006-08-07 09:16:00,1.4473,1.44746,1.44724,1.44745,533200001.0
2006-08-07 09:17:00,1.44732,1.44753,1.44726,1.44748,564200000.0
2006-08-07 09:18:00,1.44754,1.44773,1.44752,1.4476,174000000.0
2006-08-07 09:19:00,1.44755,1.4478,1.44742,1.44761,577600000.0
2006-08-07 09:20:00,1.44758,1.44766,1.44732,1.44732,231600000.0
2006-08-07 09:21:00,1.44737,1.44747,1.44728,1.44743,354300000.0
2006-08-07 09:22:00,1.44725,1.44726,1.44698,1.44698,337200003.0
2006-08-07 09:23:00,1.44712,1.44746,1.44704,1.44738,367500000.0
2006-08-07 09:24:00,1.44721,1.44753,1.44718,1.44737,279700000.0
2006-08-07 09:25:00,1.44741,1.44761,1.44738,1.44761,427600001.0
2006-08-07 09:26:00,1.44758,1.44773,1.44753,1.44758,565600001.0
2006-08-07 09:27:00,1.44756,1.44779,1.44755,1.44772,384200002.0
2006-08-07 09:28:00,1.44777,1.44796,1.44766,1.44778,511000005.0
2006-08-07 09:29:00,1.44776,1.44784,1.44756,1.44776,511100002.0
2006-08-07 09:30:00,1.44753,1.4478,1.44747,1.44753,648100001.0
2006-08-07 09:31:00,1.44732,1.44763,1.44722,1.44744,358100002.0
2006-08-07 09:32:00,1.44743,1.44757,1.44733,1.44755,398600002.0
2006-08-07 09:33:00,1.44757,1.44757,1.44742,1.44745,316700001.0
2006-08-07 09:34:00,1.44761,1.44784,1.4476,1.44783,492400000.0
2006-08-07 09:35:00,1.44778,1.4482,1.44778,1.44798,327600003.0
2006-08-07 09:36:00,1.44803,1.44833,1.448,1.44818,384400000.0
2006-08-07 09:37:00,1.44833,1.44837,1.44812,1.44826,422300001.0
2006-08-07 09:38:00,1.44829,1.44868,1.44829,1.44854,423200001.0
2006-08-07 09:39:00,1.44858,1.44858,1.44786,1.44786,445600000.0
2006-08-07 09:40:00,1.44779,1.44823,1.44779,1.44819,442900001.0
2006-08-07 09:41:00,1.44819,1.4483,1.44788,1.44801,487500000.0
2006-08-07 09:42:00,1.4481,1.44843,1.44809,1.44809,485600000.0
2006-08-07 09:43:00,1.44832,1.44854,1.44825,1.44837,265200001.0
2006-08-07 09:44:00,1.44817,1.4483,1.44796,1.44797,461600001.0
2006-08-07 09:45:00,1.44819,1.44842,1.44816,1.44841,485100000.0
2006-08-07 09:46:00,1.44837,1.44843,1.44822,1.44824,288000001.0
2006-08-07 09:47:00,1.44817,1.44827,1.44803,1.44813,350900000.0
2006-08-07 09:48:00,1.44813,1.44821,1.44797,1.44805,346000000.0
2006-08-07 09:49:00,1.44809,1.44843,1.44799,1.44825,603600000.0
2006-08-07 09:50:00,1.44815,1.44838,1.44808,1.44838,406500000.0
2006-08-07 09:51:00,1.44833,1.44864,1.44825,1.4484,469800001.0
2006-08-07 09:52:00,1.44826,1.44844,1.44814,1.44822,496700001.0
2006-08-07 09:53:00,1.44823,1.44842,1.44821,1.44838,323000000.0
2006-08-07 09:54:00,1.4483,1.44858,1.44825,1.44845,499300002.0
2006-08-07 09:55:00,1.44848,1.44859,1.44829,1.44848,633800002.0
2006-08-07 09:56:00,1.44843,1.44853,1.44836,1.44845,376600003.0
2006-08-07 09:57:00,1.44854,1.44869,1.44833,1.44846,562400000.0
2006-08-07 09:58:00,1.44857,1.44859,1.44825,1.44827,762800000.0
2006-08-07 09:59:00,1.44859,1.44878,1.44823,1.44878,670700001.0
2006-08-07 10:00:00,1.4489,1.44904,1.44866,1.4488,253400001.0
2006-08-07 10:01:00,1.44895,1.44916,1.44876,1.44885,593400001.0
2006-08-07 10:02:00,1.44885,1.44896,1.44862,1.44877,591400000.0
2006-08-07 10:03:00,1.44849,1.44865,1.44821,1.44837,428100000.0
2006-08-07 10:04:00,1.44821,1.44836,1.44803,1.44826,409900000.0
2006-08-07 10:05:00,1.44794,1.44811,1.4478,1.44788,421000002.0
2006-08-07 10:06:00,1.4478,1.44815,1.44768,1.44789,571500000.0
2006-08-07 10:07:00,1.4476,1.44777,1.44734,1.44734,638300005.0
2006-08-07 10:08:00,1.44708,1.44739,1.44707,1.44713,576800001.0
2006-08-07 10:09:00,1.44732,1.44737,1.44701,1.44708,514700003.0
2006-08-07 10:10:00,1.44696,1.4471,1.44688,1.44699,357000000.0
2006-08-07 10:11:00,1.44704,1.44712,1.44692,1.44703,348000000.0
2006-08-07 10:12:00,1.44705,1.44718,1.44693,1.44698,451200001.0
2006-08-07 10:13:00,1.447,1.44718,1.44697,1.44706,562400000.0
2006-08-07 10:14:00,1.44704,1.44711,1.44686,1.44696,581800003.0
2006-08-07 10:15:00,1.44711,1.44721,1.44697,1.44705,441100001.0
2006-08-07 10:16:00,1.44705,1.44712,1.44687,1.44711,428100001.0
2006-08-07 10:17:00,1.44712,1.44726,1.44683,1.44689,316100000.0
2006-08-07 10:18:00,1.44698,1.4471,1.44687,1.4469,368500000.0
2006-08-07 10:19:00,1.44687,1.4469,1.44677,1.44687,348400000.0
2006-08-07 10:20:00,1.44685,1.44705,1.44677,1.44692,496500001.0
2006-08-07 10:21:00,1.44697,1.44714,1.4469,1.44697,355700000.0
2006-08-07 10:22:00,1.44703,1.44722,1.44693,1.44712,334600000.0
2006-08-07 10:23:00,1.44695,1.44733,1.44689,1.4471,481800000.0
2006-08-07 10:24:00,1.44726,1.44743,1.44707,1.44741,479700001.0
2006-08-07 10:25:00,1.44767,1.44777,1.4475,1.44776,387400000.0
2006-08-07 10:26:00,1.44773,1.44781,1.44747,1.44772,530700000.0
2006-08-07 10:27:00,1.44772,1.44773,1.4475,1.44757,456600000.0
2006-08-07 10:28:00,1.44762,1.44783,1.44756,1.44779,686500000.0
2006-08-07 10:29:00,1.44788,1.44812,1.44782,1.448,503800001.0
2006-08-07 10:30:00,1.44804,1.44806,1.44751,1.44782,609500001.0
2006-08-07 10:31:00,1.44763,1.44796,1.44758,1.44775,476000000.0
2006-08-07 10:32:00,1.44759,1.44784,1.44754,1.44754,526400002.0
2006-08-07 10:33:00,1.4477,1.44779,1.44741,1.44762,492700002.0
2006-08-07 10:34:00,1.44757,1.44764,1.44736,1.44747,352500001.0
2006-08-07 10:35:00,1.44747,1.44757,1.44728,1.44728,489300002.0
2006-08-07 10:36:00,1.44726,1.44737,1.44701,1.4471,536300001.0
2006-08-07 10:37:00,1.44712,1.44722,1.44695,1.44716,539200003.0
2006-08-07 10:38:00,1.44708,1.44721,1.44701,1.44701,466400002.0
2006-08-07 10:39:00,1.44704,1.44717,1.4469,1.4471,467800003.0
2006-08-07 10:40:00,1.447,1.44724,1.44696,1.44705,332600001.0
2006-08-07 10:41:00,1.447,1.44704,1.44672,1.44694,667900000.0
2006-08-07 10:42:00,1.44699,1.44702,1.44681,1.44695,380200000.0
2006-08-07 10:43:00,1.44699,1.44725,1.44687,1.44689,404000001.0
2006-08-07 10:44:00,1.44692,1.44713,1.44667,1.44691,526800001.0
2006-08-07 10:45:00,1.44697,1.44709,1.44671,1.44687,503400001.0
2006-08-07 10:46:00,1.44687,1.44698,1.4467,1.4469,276100001.0
2006-08-07 10:47:00,1.4469,1.44707,1.44685,1.44691,378900000.0
2006-08-07 10:48:00,1.44705,1.44716,1.44692,1.44696,535100001.0
2006-08-07 10:49:00,1.4469,1.44705,1.44677,1.44691,361300001.0
2006-08-07 10:50:00,1.44694,1.44709,1.44674,1.44697,475000000.0
2006-08-07 10:51:00,1.44667,1.44744,1.44667,1.44744,494700000.0
2006-08-07 10:52:00,1.44764,1.4478,1.44757,1.44771,284700000.0
2006-08-07 10:53:00,1.44802,1.44825,1.44802,1.4481,314800000.0
2006-08-07 10:54:00,1.44803,1.44822,1.44791,1.44805,447400001.0
2006-08-07 10:55:00,1.44807,1.44822,1.44793,1.44807,497000000.0
2006-08-07 10:56:00,1.44798,1.44801,1.44771,1.44797,453600000.0
2006-08-07 10:57:00,1.44795,1.44795,1.44759,1.44781,392000002.0
2006-08-07 10:58:00,1.44781,1.44791,1.44761,1.44776,443800000.0
2006-08-07 10:59:00,1.44761,1.44804,1.44759,1.44767,821800002.0
2006-08-07 11:00:00,1.44776,1.44805,1.44776,1.44797,499400000.0
2006-08-07 11:01:00,1.44776,1.44817,1.44772,1.44772,571000002.0
2006-08-07 11:02:00,1.44763,1.44785,1.44755,1.44761,509900000.0
2006-08-07 11:03:00,1.44768,1.44793,1.44768,1.44772,258100000.0
2006-08-07 11:04:00,1.44766,1.44779,1.44742,1.44766,545400001.0
2006-08-07 11:05:00,1.4476,1.4476,1.44698,1.44725,479700001.0
2006-08-07 11:06:00,1.4473,1.44754,1.44719,1.44736,613600000.0
2006-08-07 11:07:00,1.44799,1.4481,1.44788,1.44793,287000001.0
2006-08-07 11:08:00,1.44803,1.44803,1.44783,1.44798,377200000.0
2006-08-07 11:09:00,1.4478,1.44803,1.44778,1.44783,368700000.0
2006-08-07 11:10:00,1.44792,1.44802,1.44749,1.44763,465200002.0
2006-08-07 11:11:00,1.44745,1.44759,1.44716,1.4472,542400001.0
2006-08-07 11:12:00,1.44703,1.4474,1.44694,1.44713,534700001.0
2006-08-07 11:13:00,1.44707,1.4471,1.44692,1.44707,383000000.0
2006-08-07 11:14:00,1.44701,1.44714,1.44685,1.44694,427900000.0
2006-08-07 11:15:00,1.44677,1.44684,1.4465,1.44661,469000000.0
2006-08-07 11:16:00,1.44667,1.44688,1.44657,1.44674,466800000.0
2006-08-07 11:17:00,1.44685,1.4471,1.44674,1.44684,423400000.0
2006-08-07 11:18:00,1.44681,1.44695,1.44659,1.44672,397200000.0
2006-08-07 11:19:00,1.44676,1.4471,1.44676,1.44707,410400000.0
2006-08-07 11:20:00,1.44701,1.44718,1.44684,1.44687,549000002.0
2006-08-07 11:21:00,1.44703,1.44707,1.44674,1.447,557400002.0
2006-08-07 11:22:00,1.44684,1.44711,1.44672,1.44701,571500001.0
2006-08-07 11:23:00,1.44694,1.44711,1.4467,1.447,515800002.0
2006-08-07 11:24:00,1.4471,1.44715,1.44696,1.44701,429600000.0
2006-08-07 11:25:00,1.44697,1.44697,1.44671,1.44677,407700001.0
2006-08-07 11:26:00,1.44667,1.44667,1.44639,1.44642,511900001.0
2006-08-07 11:27:00,1.44642,1.44643,1.44608,1.44617,691200003.0
2006-08-07 11:28:00,1.44639,1.44655,1.44624,1.44641,387000001.0
2006-08-07 11:29:00,1.4464,1.44646,1.44615,1.4463,529200000.0
2006-08-07 11:30:00,1.44611,1.44628,1.44605,1.4461,473900001.0
2006-08-07 11:31:00,1.44598,1.44624,1.4458,1.4461,564500002.0
2006-08-07 11:32:00,1.44627,1.44648,1.44619,1.4464,456500001.0
2006-08-07 11:33:00,1.44637,1.44651,1.44626,1.44633,545200003.0
2006-08-07 11:34:00,1.44637,1.44647,1.44619,1.44627,663800003.0
2006-08-07 11:35:00,1.4464,1.44654,1.44627,1.44642,551700001.0
2006-08-07 11:36:00,1.44632,1.44651,1.44625,1.44644,436000001.0
2006-08-07 11:37:00,1.44639,1.44658,1.44629,1.44639,471200002.0
2006-08-07 11:38:00,1.44638,1.44645,1.44611,1.44627,511500001.0
2006-08-07 11:39:00,1.44626,1.44639,1.44536,1.44536,693900001.0
2006-08-07 11:40:00,1.44542,1.44571,1.44535,1.44559,722600002.0
2006-08-07 11:41:00,1.44568,1.44582,1.44538,1.44555,734800001.0
2006-08-07 11:42:00,1.44559,1.44559,1.44521,1.44539,572300000.0
2006-08-07 11:43:00,1.44531,1.44544,1.44509,1.44518,523600001.0
2006-08-07 11:44:00,1.44543,1.44569,1.44515,1.44515,638400002.0
2006-08-07 11:45:00,1.44522,1.44531,1.44485,1.44522,493200000.0
2006-08-07 11:46:00,1.44514,1.44515,1.44491,1.44515,475900001.0
2006-08-07 11:47:00,1.44512,1.44547,1.44504,1.44527,431600001.0
2006-08-07 11:48:00,1.44528,1.44533,1.44509,1.44522,543300002.0
2006-08-07 11:49:00,1.4453,1.44541,1.44508,1.44516,409900000.0
2006-08-07 11:50:00,1.44517,1.44533,1.44503,1.44519,423700003.0
2006-08-07 11:51:00,1.44515,1.44533,1.44511,1.44516,160800000.0
2006-08-07 11:52:00,1.44509,1.44522,1.44486,1.44487,250000001.0
2006-08-07 11:53:00,1.44494,1.44514,1.44487,1.44499,207700001.0
2006-08-07 11:54:00,1.44494,1.445,1.44471,1.44488,412900001.0
2006-08-07 11:55:00,1.44494,1.44512,1.4449,1.44492,492000000.0
2006-08-07 11:56:00,1.44501,1.44524,1.44493,1.44503,432400001.0
2006-08-07 11:57:00,1.44508,1.4453,1.4449,1.445,503600001.0
2006-08-07 11:58:00,1.44494,1.44494,1.44443,1.44466,423400000.0
2006-08-07 11:59:00,1.44466,1.44512,1.44439,1.44462,425300002.0
2006-08-07 12:00:00,1.4447,1.445,1.44459,1.44493,521900000.0
2006-08-07 12:01:00,1.44484,1.44509,1.44484,1.44496,505900000.0
2006-08-07 12:02:00,1.44484,1.4451,1.44482,1.44483,342700001.0
2006-08-07 12:03:00,1.44493,1.44493,1.44464,1.44491,384400001.0
2006-08-07 12:04:00,1.44483,1.44501,1.44469,1.44484,429700001.0
2006-08-07 12:05:00,1.445,1.44511,1.44489,1.44499,331200000.0
2006-08-07 12:06:00,1.44497,1.44531,1.4449,1.44514,380900000.0
2006-08-07 12:07:00,1.44521,1.44521,1.44492,1.44505,297000000.0
2006-08-07 12:08:00,1.44502,1.4451,1.44476,1.44499,558200003.0
2006-08-07 12:09:00,1.44514,1.44564,1.44514,1.44561,416400000.0
2006-08-07 12:10:00,1.44557,1.44583,1.4455,1.44567,330500000.0
2006-08-07 12:11:00,1.44556,1.44565,1.44535,1.44557,234600001.0
2006-08-07 12:12:00,1.44561,1.44594,1.44561,1.44562,259700001.0
2006-08-07 12:13:00,1.44566,1.446,1.44566,1.44596,543400000.0
2006-08-07 12:14:00,1.4462,1.44641,1.44607,1.44641,614600000.0
2006-08-07 12:15:00,1.44633,1.4465,1.44627,1.44639,340000003.0
2006-08-07 12:16:00,1.44635,1.44647,1.44624,1.44643,394700002.0
2006-08-07 12:17:00,1.44639,1.44644,1.44634,1.44639,183200001.0
2006-08-07 12:18:00,1.4465,1.4466,1.44623,1.4466,293200000.0
2006-08-07 12:19:00,1.44664,1.44665,1.44639,1.44649,480300000.0
2006-08-07 12:20:00,1.44645,1.44657,1.44628,1.44641,428100001.0
2006-08-07 12:21:00,1.44637,1.44663,1.44637,1.44663,390700000.0
2006-08-07 12:22:00,1.44669,1.44671,1.4465,1.44651,321700000.0
2006-08-07 12:23:00,1.44641,1.44661,1.44634,1.4465,390200000.0
2006-08-07 12:24:00,1.44636,1.44664,1.44623,1.44627,665000000.0
2006-08-07 12:25:00,1.44633,1.44636,1.44606,1.44622,406400002.0
2006-08-07 12:26:00,1.44606,1.44624,1.44597,1.44605,446800000.0
2006-08-07 12:27:00,1.44604,1.44611,1.44587,1.44592,453900000.0
2006-08-07 12:28:00,1.44588,1.44617,1.44584,1.44614,458400000.0
2006-08-07 12:29:00,1.4461,1.44628,1.44586,1.44599,690900001.0
2006-08-07 12:30:00,1.44595,1.44601,1.44573,1.44597,667300002.0
2006-08-07 12:31:00,1.44591,1.44598,1.44556,1.44562,726100003.0
2006-08-07 12:32:00,1.44561,1.44587,1.44555,1.44568,645600002.0
2006-08-07 12:33:00,1.44571,1.44575,1.44553,1.44574,58000000.0
2006-08-07 12:34:00,1.44576,1.44626,1.44571,1.44597,630300002.0
2006-08-07 12:35:00,1.44614,1.44614,1.44581,1.44603,628200002.0
2006-08-07 12:36:00,1.44579,1.44594,1.44569,1.44573,460300002.0
2006-08-07 12:37:00,1.44591,1.44603,1.4458,1.44599,483500002.0
2006-08-07 12:38:00,1.44598,1.4462,1.44594,1.4461,670600000.0
2006-08-07 12:39:00,1.4461,1.44616,1.44588,1.44599,440600000.0
2006-08-07 12:40:00,1.4461,1.44622,1.44602,1.4462,523800002.0
2006-08-07 12:41:00,1.44618,1.44648,1.44618,1.44622,287700002.0
2006-08-07 12:42:00,1.44622,1.44653,1.4462,1.44653,358800002.0
2006-08-07 12:43:00,1.44649,1.44673,1.44645,1.44661,479100000.0
2006-08-07 12:44:00,1.44689,1.44702,1.44656,1.44676,416200000.0
2006-08-07 12:45:00,1.44674,1.44674,1.44627,1.44665,443900001.0
2006-08-07 12:46:00,1.4466,1.44671,1.44645,1.44654,396700002.0
2006-08-07 12:47:00,1.44629,1.44635,1.44611,1.44615,395500001.0
2006-08-07 12:48:00,1.44617,1.44636,1.44606,1.44606,462900000.0
2006-08-07 12:49:00,1.44611,1.44642,1.4461,1.44629,469000000.0
2006-08-07 12:50:00,1.44634,1.44658,1.44616,1.44632,456800001.0
2006-08-07 12:51:00,1.4463,1.4467,1.44587,1.44604,449400000.0
2006-08-07 12:52:00,1.44613,1.44639,1.44603,1.44625,370600001.0
2006-08-07 12:53:00,1.44613,1.44626,1.44605,1.44615,266100000.0
2006-08-07 12:54:00,1.44611,1.44634,1.44611,1.44616,419000001.0
2006-08-07 12:55:00,1.44626,1.44632,1.44603,1.44618,549600009.0
2006-08-07 12:56:00,1.44625,1.44657,1.44619,1.4463,459700002.0
2006-08-07 12:57:00,1.44627,1.44656,1.44618,1.4464,576400001.0
2006-08-07 12:58:00,1.44647,1.44654,1.44629,1.44636,336400000.0
2006-08-07 12:59:00,1.44633,1.44645,1.44612,1.44629,620800001.0
2006-08-07 13:00:00,1.44633,1.44635,1.4462,1.44629,208200000.0
2006-08-07 13:01:00,1.44615,1.44617,1.44587,1.4459,354200001.0
2006-08-07 13:02:00,1.4459,1.4463,1.4459,1.4462,354500000.0
2006-08-07 13:03:00,1.4462,1.44637,1.44605,1.44627,505300003.0
2006-08-07 13:04:00,1.44639,1.44644,1.44623,1.44634,296800001.0
2006-08-07 13:05:00,1.44638,1.44652,1.44631,1.44644,142800000.0
2006-08-07 13:06:00,1.44652,1.44659,1.44635,1.44645,358000000.0
2006-08-07 13:07:00,1.44635,1.44641,1.4461,1.44626,357900000.0
2006-08-07 13:08:00,1.44626,1.4464,1.44614,1.4464,187000000.0
2006-08-07 13:09:00,1.44633,1.44648,1.44607,1.44612,362700001.0
2006-08-07 13:10:00,1.44618,1.44625,1.44616,1.44624,163900002.0
2006-08-07 13:11:00,1.4463,1.44639,1.44602,1.44607,422300000.0
2006-08-07 13:12:00,1.44609,1.44618,1.44585,1.44601,300200001.0
2006-08-07 13:13:00,1.44612,1.44628,1.44605,1.44614,311400000.0
2006-08-07 13:14:00,1.44619,1.44635,1.44619,1.44634,309000000.0
2006-08-07 13:15:00,1.4465,1.44655,1.44628,1.44653,430400002.0
2006-08-07 13:16:00,1.44642,1.44647,1.44609,1.44609,168400000.0
2006-08-07 13:17:00,1.44597,1.44597,1.4456,1.44564,131500001.0
2006-08-07 13:18:00,1.44539,1.44576,1.44539,1.44571,317800000.0
2006-08-07 13:19:00,1.44536,1.44554,1.44519,1.44533,328000001.0
2006-08-07 13:20:00,1.44526,1.44541,1.44513,1.44532,208500000.0
2006-08-07 13:21:00,1.44533,1.44553,1.44533,1.44543,163100002.0
2006-08-07 13:22:00,1.4454,1.44547,1.44519,1.44539,211100000.0
2006-08-07 13:23:00,1.44542,1.44561,1.44539,1.44545,238300001.0
2006-08-07 13:24:00,1.44546,1.44613,1.44546,1.44613,262800000.0
2006-08-07 13:25:00,1.4462,1.44624,1.44606,1.44609,134700000.0
2006-08-07 13:26:00,1.44617,1.44628,1.44606,1.44615,238500001.0
2006-08-07 13:27:00,1.44604,1.44618,1.44587,1.44597,302400001.0
2006-08-07 13:28:00,1.446,1.44614,1.4459,1.44599,479900000.0
2006-08-07 13:29:00,1.44574,1.44591,1.44562,1.4459,529700000.0
2006-08-07 13:30:00,1.44587,1.44592,1.44565,1.44589,554400001.0
2006-08-07 13:31:00,1.44593,1.44607,1.44572,1.44585,506000001.0
2006-08-07 13:32:00,1.44576,1.4461,1.44576,1.44599,184700000.0
2006-08-07 13:33:00,1.44587,1.44593,1.4457,1.44571,373900000.0
2006-08-07 13:34:00,1.44565,1.4458,1.44534,1.4456,300400000.0
2006-08-07 13:35:00,1.4457,1.44582,1.44549,1.44575,356300001.0
2006-08-07 13:36:00,1.44568,1.44568,1.44527,1.44527,472600002.0
2006-08-07 13:37:00,1.44538,1.44568,1.44538,1.44555,499000000.0
2006-08-07 13:38:00,1.44557,1.44575,1.44546,1.44546,436600002.0
2006-08-07 13:39:00,1.44536,1.44551,1.44531,1.44534,291300001.0
2006-08-07 13:40:00,1.44523,1.44561,1.44519,1.4454,387400000.0
2006-08-07 13:41:00,1.44558,1.44573,1.44527,1.44573,258500002.0
2006-08-07 13:42:00,1.44579,1.44582,1.44562,1.44576,174500001.0
2006-08-07 13:43:00,1.44593,1.44593,1.44581,1.44584,131100000.0
2006-08-07 13:44:00,1.44581,1.44607,1.44578,1.44604,267800002.0
2006-08-07 13:45:00,1.44602,1.44624,1.4459,1.44593,454400001.0
2006-08-07 13:46:00,1.4458,1.44593,1.44561,1.44572,406700000.0
2006-08-07 13:47:00,1.44568,1.44589,1.44548,1.44569,548900002.0
2006-08-07 13:48:00,1.44573,1.44582,1.4456,1.44563,192200001.0
2006-08-07 13:49:00,1.44559,1.44571,1.44551,1.44561,240600002.0
2006-08-07 13:50:00,1.44554,1.44554,1.44521,1.44537,270900000.0
2006-08-07 13:51:00,1.44547,1.44568,1.44547,1.44552,241300000.0
2006-08-07 13:52:00,1.44523,1.4456,1.44521,1.44552,415000000.0
2006-08-07 13:53:00,1.44543,1.44566,1.44538,1.44557,485800001.0
2006-08-07 13:54:00,1.44552,1.44577,1.44545,1.44562,390900000.0
2006-08-07 13:55:00,1.44538,1.44552,1.44527,1.44537,344800001.0
2006-08-07 13:56:00,1.4454,1.4456,1.44525,1.4456,446300002.0
2006-08-07 13:57:00,1.44574,1.44587,1.4456,1.44587,343800000.0
2006-08-07 13:58:00,1.44589,1.44624,1.44587,1.44615,227400001.0
2006-08-07 13:59:00,1.44604,1.44651,1.44604,1.44632,403400000.0
2006-08-07 14:00:00,1.4463,1.44644,1.44615,1.44631,314700000.0
2006-08-07 14:01:00,1.44622,1.44678,1.44622,1.44673,387900001.0
2006-08-07 14:02:00,1.44678,1.44685,1.44636,1.44663,305400000.0
2006-08-07 14:03:00,1.4466,1.44681,1.44634,1.44634,436500000.0
2006-08-07 14:04:00,1.44646,1.44666,1.44637,1.44645,438300001.0
2006-08-07 14:05:00,1.44633,1.44652,1.44619,1.44623,313700000.0
2006-08-07 14:06:00,1.44633,1.44667,1.44625,1.44653,289000000.0
2006-08-07 14:07:00,1.44673,1.44677,1.44644,1.44658,341500002.0
2006-08-07 14:08:00,1.44668,1.44704,1.44657,1.44657,352300000.0
2006-08-07 14:09:00,1.4465,1.44672,1.44633,1.44651,174100000.0
2006-08-07 14:10:00,1.4466,1.44678,1.4464,1.44666,308500000.0
2006-08-07 14:11:00,1.44674,1.44747,1.44658,1.44671,80600000.0
2006-08-07 14:12:00,1.44658,1.44686,1.44635,1.44636,279600001.0
2006-08-07 14:13:00,1.44636,1.44662,1.44633,1.44646,192800000.0
2006-08-07 14:14:00,1.44647,1.4467,1.44636,1.4467,227500000.0
2006-08-07 14:15:00,1.44666,1.4471,1.44666,1.44689,378500001.0
2006-08-07 14:16:00,1.44679,1.44688,1.44669,1.4468,169000000.0
2006-08-07 14:17:00,1.44688,1.44708,1.44668,1.44687,614400000.0
2006-08-07 14:18:00,1.44683,1.44691,1.44655,1.44684,321500000.0
2006-08-07 14:19:00,1.44673,1.44691,1.44645,1.44645,429100001.0
2006-08-07 14:20:00,1.44618,1.44645,1.44617,1.44641,191000000.0
2006-08-07 14:21:00,1.44637,1.44637,1.44589,1.44589,408400001.0
2006-08-07 14:22:00,1.44596,1.44633,1.44588,1.44588,562300000.0
2006-08-07 14:23:00,1.44619,1.44623,1.44593,1.44605,135400000.0
2006-08-07 14:24:00,1.44578,1.44588,1.44443,1.44443,482000001.0
2006-08-07 14:25:00,1.44422,1.44467,1.44379,1.4445,569800000.0
2006-08-07 14:26:00,1.44446,1.44474,1.44431,1.44431,591800000.0
2006-08-07 14:27:00,1.44441,1.44442,1.44354,1.44385,459900002.0
2006-08-07 14:28:00,1.44351,1.44367,1.44316,1.44316,43200001.0
2006-08-07 14:29:00,1.44306,1.4438,1.44306,1.4438,34000000.0
2006-08-07 14:30:00,1.44366,1.44366,1.44231,1.44289,44200000.0
2006-08-07 14:31:00,1.44272,1.44304,1.44272,1.44272,33000000.0
2006-08-07 14:32:00,1.44276,1.44296,1.44272,1.44296,34200000.0
2006-08-07 14:33:00,1.44261,1.44298,1.44253,1.44291,30600000.0
2006-08-07 14:34:00,1.44302,1.44331,1.443,1.44331,32400000.0
2006-08-07 14:35:00,1.44364,1.44364,1.44313,1.44313,35500000.0
2006-08-07 14:36:00,1.44309,1.44309,1.4422,1.4422,49700000.0
2006-08-07 14:37:00,1.44277,1.4428,1.44254,1.44267,44600000.0
2006-08-07 14:38:00,1.44267,1.44284,1.44229,1.44284,28000000.0
2006-08-07 14:39:00,1.44268,1.4429,1.44238,1.44244,28800000.0
2006-08-07 14:40:00,1.44239,1.4425,1.44222,1.44232,47200001.0
2006-08-07 14:41:00,1.4422,1.44225,1.44186,1.44191,32200000.0
2006-08-07 14:42:00,1.44152,1.44224,1.44114,1.44114,54200001.0
2006-08-07 14:43:00,1.44139,1.4417,1.44132,1.4415,54400001.0
2006-08-07 14:44:00,1.44149,1.44155,1.44127,1.44146,44400000.0
2006-08-07 14:45:00,1.44142,1.4417,1.4413,1.44165,48600000.0
2006-08-07 14:46:00,1.44179,1.44187,1.4416,1.44178,30400000.0
2006-08-07 14:47:00,1.44176,1.44208,1.44176,1.44201,30800000.0
2006-08-07 14:48:00,1.44194,1.44225,1.44189,1.44225,23500000.0
2006-08-07 14:49:00,1.44213,1.44235,1.44206,1.44209,47600000.0
2006-08-07 14:50:00,1.44198,1.4423,1.44196,1.4423,43600000.0
2006-08-07 14:51:00,1.4425,1.4425,1.44203,1.44209,29000000.0
2006-08-07 14:52:00,1.44193,1.44231,1.44191,1.44231,33000000.0
2006-08-07 14:53:00,1.44201,1.44206,1.44159,1.44182,21200000.0
2006-08-07 14:54:00,1.44197,1.44197,1.44145,1.44147,42000000.0
2006-08-07 14:55:00,1.44178,1.44184,1.4414,1.44153,70100001.0
2006-08-07 14:56:00,1.44167,1.44167,1.4413,1.44147,48100000.0
2006-08-07 14:57:00,1.4418,1.44187,1.4417,1.44183,45000000.0
2006-08-07 14:58:00,1.44168,1.44199,1.44168,1.44168,43800000.0
2006-08-07 14:59:00,1.44175,1.44227,1.44175,1.44199,36400000.0
2006-08-07 15:00:00,1.44192,1.44192,1.44127,1.44127,42700000.0
2006-08-07 15:01:00,1.44165,1.44168,1.44136,1.44163,25800000.0
2006-08-07 15:02:00,1.44172,1.44172,1.44129,1.44159,45400000.0
2006-08-07 15:03:00,1.4415,1.44156,1.44091,1.44117,52700000.0
2006-08-07 15:04:00,1.44126,1.44171,1.44126,1.44167,34800000.0
2006-08-07 15:05:00,1.44162,1.44162,1.44117,1.44129,23000000.0
2006-08-07 15:06:00,1.44122,1.4413,1.44072,1.44116,36200000.0
2006-08-07 15:07:00,1.44133,1.44135,1.44108,1.4412,54200001.0
2006-08-07 15:08:00,1.44116,1.44168,1.44116,1.44149,46600000.0
2006-08-07 15:09:00,1.44147,1.44154,1.44125,1.44133,37200000.0
2006-08-07 15:10:00,1.44126,1.44134,1.44106,1.44106,72900000.0
2006-08-07 15:11:00,1.44115,1.44149,1.44109,1.44143,33700000.0
2006-08-07 15:12:00,1.44145,1.44169,1.44128,1.44143,39000000.0
2006-08-07 15:13:00,1.44159,1.44201,1.44146,1.44188,33600000.0
2006-08-07 15:14:00,1.44188,1.44209,1.44158,1.44158,23600000.0
2006-08-07 15:15:00,1.44166,1.44168,1.44117,1.44159,42200000.0
2006-08-07 15:16:00,1.44161,1.4417,1.44155,1.44158,32800000.0
2006-08-07 15:17:00,1.44156,1.44169,1.44144,1.44157,43900000.0
2006-08-07 15:18:00,1.44141,1.44164,1.44126,1.44164,27400000.0
2006-08-07 15:19:00,1.4419,1.44204,1.44173,1.44182,37500000.0
2006-08-07 15:20:00,1.44172,1.44183,1.44165,1.44165,21600000.0
2006-08-07 15:21:00,1.44153,1.44209,1.44148,1.44209,25800000.0
2006-08-07 15:22:00,1.44198,1.44213,1.44185,1.44203,30600000.0
2006-08-07 15:23:00,1.44216,1.44235,1.44207,1.44224,37400000.0
2006-08-07 15:24:00,1.44219,1.44219,1.44189,1.44206,33500000.0
2006-08-07 15:25:00,1.44203,1.44237,1.44189,1.44212,26400000.0
2006-08-07 15:26:00,1.44221,1.44235,1.44214,1.44235,20800000.0
2006-08-07 15:27:00,1.44239,1.44256,1.44233,1.4425,61200001.0
2006-08-07 15:28:00,1.44228,1.44243,1.44225,1.44243,25400000.0
2006-08-07 15:29:00,1.44253,1.44258,1.44226,1.44237,38800000.0
2006-08-07 15:30:00,1.44236,1.44251,1.44209,1.44244,34200000.0
2006-08-07 15:31:00,1.44237,1.44237,1.44198,1.44219,59200000.0
2006-08-07 15:32:00,1.44213,1.44213,1.4417,1.44209,43200000.0
2006-08-07 15:33:00,1.44214,1.44217,1.44171,1.44217,53900001.0
2006-08-07 15:34:00,1.44235,1.44304,1.44235,1.44286,22600000.0
2006-08-07 15:35:00,1.44294,1.44294,1.44245,1.44247,28000000.0
2006-08-07 15:36:00,1.44286,1.4429,1.44238,1.44252,41600000.0
2006-08-07 15:37:00,1.44269,1.4428,1.44244,1.44267,48800000.0
2006-08-07 15:38:00,1.4426,1.44295,1.4426,1.44283,37200000.0
2006-08-07 15:39:00,1.44284,1.44291,1.44277,1.44277,40400000.0
2006-08-07 15:40:00,1.44304,1.44315,1.44286,1.44288,22200000.0
2006-08-07 15:41:00,1.4431,1.44311,1.4423,1.44297,32600000.0
2006-08-07 15:42:00,1.44299,1.44299,1.4427,1.44286,31200000.0
2006-08-07 15:43:00,1.4428,1.44285,1.44252,1.44271,44600000.0
2006-08-07 15:44:00,1.44272,1.44285,1.44248,1.44274,24500000.0
2006-08-07 15:45:00,1.44258,1.44292,1.44253,1.44262,41800000.0
2006-08-07 15:46:00,1.44266,1.44272,1.44246,1.44246,40400000.0
2006-08-07 15:47:00,1.44241,1.44258,1.44217,1.44258,54300000.0
2006-08-07 15:48:00,1.44244,1.44244,1.44197,1.44229,58800001.0
2006-08-07 15:49:00,1.44227,1.44235,1.44202,1.44214,53000000.0
2006-08-07 15:50:00,1.442,1.44214,1.44155,1.44182,31400000.0
2006-08-07 15:51:00,1.44196,1.44236,1.44196,1.44228,23200000.0
2006-08-07 15:52:00,1.44212,1.44216,1.44196,1.44204,44300000.0
2006-08-07 15:53:00,1.44182,1.44193,1.44176,1.44189,46900000.0
2006-08-07 15:54:00,1.44193,1.44193,1.44162,1.44169,42400001.0
2006-08-07 15:55:00,1.44176,1.44176,1.44131,1.44151,43300000.0
2006-08-07 15:56:00,1.44151,1.44167,1.44118,1.44163,37400000.0
2006-08-07 15:57:00,1.44153,1.4418,1.44152,1.44152,26500000.0
2006-08-07 15:58:00,1.44159,1.44159,1.44143,1.44158,36800000.0
2006-08-07 15:59:00,1.44137,1.44141,1.44119,1.44119,36400000.0
2006-08-07 16:00:00,1.4413,1.4413,1.44103,1.44114,33200000.0
2006-08-07 16:01:00,1.44115,1.44127,1.4411,1.44121,42200000.0
2006-08-07 16:02:00,1.44124,1.44127,1.44099,1.44108,46800000.0
2006-08-07 16:03:00,1.44086,1.44097,1.4407,1.44082,40700000.0
2006-08-07 16:04:00,1.44056,1.44088,1.44037,1.4406,36400001.0
2006-08-07 16:05:00,1.44059,1.44074,1.44027,1.44042,37900000.0
2006-08-07 16:06:00,1.44033,1.44058,1.44028,1.44036,39800000.0
2006-08-07 16:07:00,1.44073,1.4412,1.44073,1.44091,49200000.0
2006-08-07 16:08:00,1.44108,1.44113,1.4409,1.4409,37800000.0
2006-08-07 16:09:00,1.44069,1.44095,1.44066,1.44088,30400000.0
2006-08-07 16:10:00,1.44094,1.44101,1.44082,1.44084,33200000.0
2006-08-07 16:11:00,1.44051,1.44088,1.44051,1.44079,29800000.0
2006-08-07 16:12:00,1.44054,1.44077,1.44048,1.4406,56600000.0
2006-08-07 16:13:00,1.44062,1.44098,1.44062,1.44098,40900000.0
2006-08-07 16:14:00,1.44088,1.4414,1.4408,1.4414,31800000.0
2006-08-07 16:15:00,1.44114,1.4414,1.44114,1.4414,36400001.0
2006-08-07 16:16:00,1.44133,1.44149,1.44094,1.44094,31300000.0
2006-08-07 16:17:00,1.44067,1.44085,1.4406,1.44067,33600000.0
2006-08-07 16:18:00,1.44039,1.44044,1.44035,1.44039,37600000.0
2006-08-07 16:19:00,1.44064,1.44064,1.44035,1.44047,34000000.0
2006-08-07 16:20:00,1.44028,1.44041,1.44019,1.44029,56400000.0
2006-08-07 16:21:00,1.44024,1.44048,1.44,1.44015,63400001.0
2006-08-07 16:22:00,1.44009,1.4402,1.43993,1.44015,53800001.0
2006-08-07 16:23:00,1.44033,1.44033,1.44,1.4403,30200000.0
2006-08-07 16:24:00,1.44028,1.4403,1.44,1.44002,28200000.0
2006-08-07 16:25:00,1.44019,1.44026,1.43973,1.44013,25200000.0
2006-08-07 16:26:00,1.44018,1.44029,1.43992,1.43992,46800000.0
2006-08-07 16:27:00,1.43993,1.44031,1.43993,1.44011,28100000.0
2006-08-07 16:28:00,1.44027,1.44034,1.44007,1.44024,44000000.0
2006-08-07 16:29:00,1.44047,1.44049,1.44024,1.44024,39600000.0
2006-08-07 16:30:00,1.44017,1.44025,1.44012,1.44022,64500000.0
2006-08-07 16:31:00,1.44017,1.44017,1.43958,1.43958,45600000.0
2006-08-07 16:32:00,1.4398,1.4398,1.43938,1.43967,50900000.0
2006-08-07 16:33:00,1.43985,1.43988,1.43965,1.43983,35000000.0
2006-08-07 16:34:00,1.44013,1.44039,1.43996,1.44014,38100000.0
2006-08-07 16:35:00,1.4401,1.4401,1.43972,1.43991,37600000.0
2006-08-07 16:36:00,1.43956,1.43971,1.43938,1.43964,39800001.0
2006-08-07 16:37:00,1.43965,1.43992,1.4395,1.43992,44200000.0
2006-08-07 16:38:00,1.43993,1.44014,1.43963,1.4397,38400000.0
2006-08-07 16:39:00,1.4398,1.44001,1.43977,1.44001,29600000.0
2006-08-07 16:40:00,1.43989,1.44001,1.43986,1.43999,25900000.0
2006-08-07 16:41:00,1.43927,1.43982,1.43927,1.43982,41600001.0
2006-08-07 16:42:00,1.43987,1.43996,1.43974,1.43974,28600000.0
2006-08-07 16:43:00,1.43971,1.43977,1.43945,1.43954,56400000.0
2006-08-07 16:44:00,1.43966,1.43966,1.43915,1.43939,26800000.0
2006-08-07 16:45:00,1.43926,1.43941,1.43918,1.4393,38700000.0
2006-08-07 16:46:00,1.43932,1.43932,1.43907,1.43922,45200000.0
2006-08-07 16:47:00,1.43936,1.43956,1.43928,1.43941,54800000.0
2006-08-07 16:48:00,1.43961,1.43961,1.43925,1.43936,34600000.0
2006-08-07 16:49:00,1.43933,1.43935,1.43916,1.43931,34100000.0
2006-08-07 16:50:00,1.43914,1.43914,1.43876,1.43876,51800000.0
2006-08-07 16:51:00,1.43861,1.43897,1.4386,1.43897,45000000.0
2006-08-07 16:52:00,1.4388,1.4388,1.43838,1.43838,44200000.0
2006-08-07 16:53:00,1.43845,1.43866,1.43826,1.4385,52200000.0
2006-08-07 16:54:00,1.43848,1.43881,1.43839,1.43881,42600000.0
2006-08-07 16:55:00,1.4392,1.4392,1.43868,1.43882,23000000.0
2006-08-07 16:56:00,1.43883,1.43945,1.43883,1.43944,33000000.0
2006-08-07 16:57:00,1.43945,1.43978,1.4394,1.43974,16000000.0
2006-08-07 16:58:00,1.43969,1.43969,1.43913,1.43924,50000000.0
2006-08-07 16:59:00,1.43926,1.43974,1.4392,1.43974,48000000.0
2006-08-07 17:00:00,1.43926,1.43959,1.43893,1.43913,59900000.0
2006-08-07 17:01:00,1.43901,1.43924,1.43889,1.43908,47000000.0
2006-08-07 17:02:00,1.43929,1.43939,1.43924,1.43939,47100000.0
2006-08-07 17:03:00,1.43943,1.4395,1.43936,1.43941,36200000.0
2006-08-07 17:04:00,1.43942,1.43942,1.43903,1.43921,39900000.0
2006-08-07 17:05:00,1.43921,1.43959,1.43909,1.43958,23200000.0
2006-08-07 17:06:00,1.43952,1.43963,1.43934,1.43963,24400000.0
2006-08-07 17:07:00,1.43952,1.43952,1.43907,1.4391,39200000.0
2006-08-07 17:08:00,1.43897,1.43921,1.43897,1.43905,33000000.0
2006-08-07 17:09:00,1.43899,1.43918,1.43886,1.43912,54000000.0
2006-08-07 17:10:00,1.43902,1.43939,1.43902,1.43925,36400000.0
2006-08-07 17:11:00,1.43916,1.43916,1.43898,1.43912,25400000.0
2006-08-07 17:12:00,1.43902,1.43902,1.43884,1.43894,30500000.0
2006-08-07 17:13:00,1.43861,1.43872,1.43855,1.43855,33000000.0
2006-08-07 17:14:00,1.43821,1.43869,1.43821,1.43829,64000000.0
2006-08-07 17:15:00,1.43865,1.43865,1.43834,1.43834,22800000.0
2006-08-07 17:16:00,1.43836,1.43876,1.43836,1.43876,39800000.0
2006-08-07 17:17:00,1.43877,1.439,1.43849,1.43887,34000000.0
2006-08-07 17:18:00,1.43902,1.43904,1.43884,1.43897,58000000.0
2006-08-07 17:19:00,1.43871,1.43898,1.43864,1.43898,23000000.0
2006-08-07 17:20:00,1.43896,1.43899,1.43859,1.4387,38600000.0
2006-08-07 17:21:00,1.43906,1.43913,1.43862,1.43898,42600000.0
2006-08-07 17:22:00,1.43879,1.43902,1.43878,1.43885,32600000.0
2006-08-07 17:23:00,1.43847,1.43889,1.43847,1.43888,37700000.0
2006-08-07 17:24:00,1.43877,1.43877,1.43855,1.43864,27700000.0
2006-08-07 17:25:00,1.43858,1.43885,1.43858,1.43876,33000000.0
2006-08-07 17:26:00,1.43872,1.43886,1.43866,1.4387,37100000.0
2006-08-07 17:27:00,1.4389,1.43907,1.4387,1.4387,26000000.0
2006-08-07 17:28:00,1.43908,1.43918,1.43884,1.43884,39800000.0
2006-08-07 17:29:00,1.43887,1.43919,1.43857,1.43918,59000000.0
2006-08-07 17:30:00,1.43915,1.43915,1.43852,1.43905,43600001.0
2006-08-07 17:31:00,1.43903,1.4393,1.43895,1.43903,24400000.0
2006-08-07 17:32:00,1.43887,1.4392,1.43887,1.43902,20600000.0
2006-08-07 17:33:00,1.43914,1.43916,1.43896,1.43909,34800000.0
2006-08-07 17:34:00,1.43913,1.43924,1.43888,1.43915,37800000.0
2006-08-07 17:35:00,1.43918,1.43922,1.43907,1.43922,26800000.0
2006-08-07 17:36:00,1.43925,1.43938,1.43908,1.43918,48400000.0
2006-08-07 17:37:00,1.43918,1.4392,1.43855,1.43911,48600000.0
2006-08-07 17:38:00,1.43895,1.43927,1.43886,1.43886,36000000.0
2006-08-07 17:39:00,1.43909,1.43924,1.43906,1.43918,26800000.0
2006-08-07 17:40:00,1.43903,1.43931,1.43903,1.43931,35200000.0
2006-08-07 17:41:00,1.4391,1.43932,1.439,1.43911,50600000.0
2006-08-07 17:42:00,1.43926,1.43931,1.43893,1.43918,45700000.0
2006-08-07 17:43:00,1.43919,1.43937,1.43901,1.43933,39000000.0
2006-08-07 17:44:00,1.43923,1.43927,1.43912,1.43912,42600000.0
2006-08-07 17:45:00,1.43923,1.43937,1.43915,1.43929,30200000.0
2006-08-07 17:46:00,1.43923,1.43923,1.43893,1.43905,53000000.0
2006-08-07 17:47:00,1.4389,1.43907,1.43879,1.43879,66200002.0
2006-08-07 17:48:00,1.43884,1.43895,1.43847,1.43868,38400000.0
2006-08-07 17:49:00,1.43867,1.43867,1.43814,1.43856,32100000.0
2006-08-07 17:50:00,1.43866,1.43866,1.43829,1.43839,36800000.0
2006-08-07 17:51:00,1.43822,1.4384,1.43798,1.43798,18000000.0
2006-08-07 17:52:00,1.43792,1.4386,1.43789,1.4386,44100000.0
2006-08-07 17:53:00,1.43837,1.43854,1.4383,1.43831,31000000.0
2006-08-07 17:54:00,1.43799,1.43799,1.43703,1.43748,37800000.0
2006-08-07 17:55:00,1.43747,1.43777,1.43694,1.43777,51800000.0
2006-08-07 17:56:00,1.4376,1.43816,1.4376,1.43801,41500000.0
2006-08-07 17:57:00,1.43803,1.43827,1.43787,1.43822,39200000.0
2006-08-07 17:58:00,1.43833,1.43834,1.43815,1.43831,52400000.0
2006-08-07 17:59:00,1.43821,1.43844,1.4381,1.43819,61200000.0
2006-08-07 18:00:00,1.43836,1.43841,1.43783,1.43784,44300000.0
2006-08-07 18:01:00,1.43794,1.43794,1.43756,1.43777,59300001.0
2006-08-07 18:02:00,1.43787,1.43806,1.43787,1.43795,39600000.0
2006-08-07 18:03:00,1.43777,1.43801,1.43777,1.43777,41800000.0
2006-08-07 18:04:00,1.43811,1.43819,1.43791,1.438,57500000.0
2006-08-07 18:05:00,1.43812,1.43812,1.43718,1.43718,33000000.0
2006-08-07 18:06:00,1.43695,1.43727,1.43695,1.4371,45700000.0
2006-08-07 18:07:00,1.43725,1.43725,1.43708,1.43718,44800000.0
2006-08-07 18:08:00,1.43693,1.43723,1.43693,1.43699,62600000.0
2006-08-07 18:09:00,1.43691,1.43712,1.43685,1.43688,38800000.0
2006-08-07 18:10:00,1.4368,1.43703,1.43668,1.43703,28000000.0
2006-08-07 18:11:00,1.43715,1.43748,1.43684,1.43748,47200000.0
2006-08-07 18:12:00,1.43767,1.43767,1.43739,1.43739,36100000.0
2006-08-07 18:13:00,1.43746,1.43763,1.43737,1.43758,31400000.0
2006-08-07 18:14:00,1.4371,1.43777,1.4371,1.43767,25800000.0
2006-08-07 18:15:00,1.43744,1.43781,1.43744,1.43781,41200000.0
2006-08-07 18:16:00,1.438,1.438,1.43777,1.43784,31200000.0
2006-08-07 18:17:00,1.43785,1.43794,1.43768,1.43768,56200000.0
2006-08-07 18:18:00,1.43781,1.43793,1.43764,1.43792,40000000.0
2006-08-07 18:19:00,1.43803,1.43803,1.43771,1.43779,32800000.0
2006-08-07 18:20:00,1.43784,1.43801,1.43779,1.43781,32300000.0
2006-08-07 18:21:00,1.43789,1.43789,1.43752,1.43752,37600000.0
2006-08-07 18:22:00,1.43754,1.43758,1.43739,1.43742,49200000.0
2006-08-07 18:23:00,1.43745,1.43766,1.43745,1.43754,46800001.0
2006-08-07 18:24:00,1.43737,1.43745,1.43719,1.43727,52000000.0
2006-08-07 18:25:00,1.43752,1.43765,1.43737,1.4375,52400000.0
2006-08-07 18:26:00,1.43747,1.43753,1.43742,1.43742,32800000.0
2006-08-07 18:27:00,1.43734,1.43751,1.43706,1.43718,36400000.0
2006-08-07 18:28:00,1.43695,1.43726,1.43695,1.43711,27800000.0
2006-08-07 18:29:00,1.4372,1.43739,1.43712,1.43732,34400000.0
2006-08-07 18:30:00,1.43736,1.43736,1.43709,1.43716,34000000.0
2006-08-07 18:31:00,1.43721,1.43726,1.43706,1.43721,34900000.0
2006-08-07 18:32:00,1.43708,1.43708,1.43683,1.43699,22200000.0
2006-08-07 18:33:00,1.43716,1.43716,1.43686,1.43711,49800000.0
2006-08-07 18:34:00,1.43718,1.43719,1.43698,1.43705,47000000.0
2006-08-07 18:35:00,1.43707,1.43724,1.43696,1.43724,24800000.0
2006-08-07 18:36:00,1.43711,1.43754,1.43711,1.43748,48300000.0
2006-08-07 18:37:00,1.43762,1.43768,1.43753,1.43768,15400000.0
2006-08-07 18:38:00,1.43756,1.43778,1.43746,1.43778,40000000.0
2006-08-07 18:39:00,1.43758,1.43796,1.43758,1.43775,28000000.0
2006-08-07 18:40:00,1.43762,1.43768,1.4374,1.43745,35600000.0
2006-08-07 18:41:00,1.43753,1.4377,1.43753,1.4377,26200000.0
2006-08-07 18:42:00,1.43765,1.43776,1.43748,1.43776,50500000.0
2006-08-07 18:43:00,1.4378,1.43806,1.43771,1.43793,36300000.0
2006-08-07 18:44:00,1.43792,1.43797,1.4377,1.4377,44800000.0
2006-08-07 18:45:00,1.43785,1.43792,1.43756,1.43756,47000001.0
2006-08-07 18:46:00,1.43772,1.43796,1.43772,1.43785,17200000.0
2006-08-07 18:47:00,1.43782,1.43782,1.43765,1.43765,35400000.0
2006-08-07 18:48:00,1.43763,1.4378,1.43753,1.4377,33000000.0
2006-08-07 18:49:00,1.43755,1.43761,1.43733,1.43748,25900000.0
2006-08-07 18:50:00,1.43763,1.43782,1.43753,1.43775,31700000.0
2006-08-07 18:51:00,1.43775,1.43782,1.43762,1.43768,28800000.0
2006-08-07 18:52:00,1.43745,1.43778,1.43745,1.43778,39200000.0
2006-08-07 18:53:00,1.438,1.438,1.43778,1.43782,28800000.0
2006-08-07 18:54:00,1.43765,1.43765,1.43681,1.43711,46000001.0
2006-08-07 18:55:00,1.4369,1.43708,1.4369,1.43706,26000000.0
2006-08-07 18:56:00,1.43679,1.43729,1.43651,1.43651,49700000.0
2006-08-07 18:57:00,1.43698,1.43705,1.43698,1.43698,35000000.0
2006-08-07 18:58:00,1.43698,1.43702,1.43687,1.43691,45200000.0
2006-08-07 18:59:00,1.43702,1.43702,1.43647,1.4368,30800000.0
2006-08-07 19:00:00,1.4369,1.43695,1.4366,1.4368,42300000.0
2006-08-07 19:01:00,1.4369,1.4369,1.4366,1.43672,37600000.0
2006-08-07 19:02:00,1.43673,1.43699,1.43668,1.43699,42900000.0
2006-08-07 19:03:00,1.43689,1.43709,1.43674,1.43701,52700000.0
2006-08-07 19:04:00,1.43698,1.43718,1.43687,1.43709,47600000.0
2006-08-07 19:05:00,1.43698,1.43707,1.43671,1.43671,38000000.0
2006-08-07 19:06:00,1.43671,1.43693,1.43665,1.43693,30600000.0
2006-08-07 19:07:00,1.43693,1.43715,1.43677,1.43715,48100000.0
2006-08-07 19:08:00,1.43693,1.43728,1.43693,1.43708,39600000.0
2006-08-07 19:09:00,1.437,1.437,1.4368,1.4368,35200000.0
2006-08-07 19:10:00,1.43671,1.4368,1.43625,1.43625,47600000.0
2006-08-07 19:11:00,1.43694,1.4371,1.43681,1.43686,43000000.0
2006-08-07 19:12:00,1.43661,1.43686,1.43661,1.43678,29200000.0
2006-08-07 19:13:00,1.43669,1.43679,1.43659,1.43677,40800000.0
2006-08-07 19:14:00,1.4366,1.43683,1.43647,1.43683,30800000.0
2006-08-07 19:15:00,1.43664,1.43668,1.43627,1.43643,28000000.0
2006-08-07 19:16:00,1.43611,1.43641,1.43611,1.43623,31200000.0
2006-08-07 19:17:00,1.43607,1.43642,1.43599,1.43613,45000000.0
2006-08-07 19:18:00,1.43618,1.43622,1.43599,1.43606,36100000.0
2006-08-07 19:19:00,1.43618,1.43623,1.43579,1.43618,35800000.0
2006-08-07 19:20:00,1.43623,1.43639,1.43601,1.43628,40700000.0
2006-08-07 19:21:00,1.43607,1.43635,1.4359,1.43595,30400000.0
2006-08-07 19:22:00,1.43592,1.43599,1.4356,1.43569,30600000.0
2006-08-07 19:23:00,1.43549,1.43576,1.43518,1.43535,44800000.0
2006-08-07 19:24:00,1.43552,1.43571,1.43535,1.43569,50400000.0
2006-08-07 19:25:00,1.43588,1.43626,1.43568,1.43626,39900000.0
2006-08-07 19:26:00,1.43602,1.43617,1.43568,1.43568,32600000.0
2006-08-07 19:27:00,1.43559,1.43588,1.43534,1.43588,42900000.0
2006-08-07 19:28:00,1.43573,1.43574,1.4354,1.43562,30200000.0
2006-08-07 19:29:00,1.43557,1.43572,1.43531,1.43564,37800000.0
2006-08-07 19:30:00,1.4357,1.4357,1.43541,1.43548,43200000.0
2006-08-07 19:31:00,1.43559,1.43579,1.43554,1.43572,43200000.0
2006-08-07 19:32:00,1.43569,1.43589,1.43563,1.43583,52400000.0
2006-08-07 19:33:00,1.43594,1.43602,1.43578,1.43602,46400000.0
2006-08-07 19:34:00,1.43596,1.43602,1.43579,1.43589,35100000.0
2006-08-07 19:35:00,1.43599,1.43616,1.43572,1.43599,42800000.0
2006-08-07 19:36:00,1.43583,1.43608,1.43583,1.43584,18400000.0
2006-08-07 19:37:00,1.43592,1.43604,1.43559,1.43559,23400000.0
2006-08-07 19:38:00,1.43557,1.43595,1.43557,1.43571,28200000.0
2006-08-07 19:39:00,1.43582,1.43596,1.43569,1.43596,30400000.0
2006-08-07 19:40:00,1.43592,1.43603,1.43579,1.43596,42000001.0
2006-08-07 19:41:00,1.43594,1.43619,1.4359,1.43619,34300000.0
2006-08-07 19:42:00,1.43611,1.43645,1.43598,1.43645,38600000.0
2006-08-07 19:43:00,1.43637,1.4365,1.43593,1.43646,34200000.0
2006-08-07 19:44:00,1.43658,1.43693,1.43644,1.43693,45400000.0
2006-08-07 19:45:00,1.43691,1.4371,1.43691,1.437,49200000.0
2006-08-07 19:46:00,1.43707,1.4371,1.43635,1.43635,34800000.0
2006-08-07 19:47:00,1.43668,1.43688,1.43663,1.43683,53800000.0
2006-08-07 19:48:00,1.43688,1.43688,1.43673,1.43675,36200000.0
2006-08-07 19:49:00,1.43659,1.43666,1.43648,1.43648,43300000.0
2006-08-07 19:50:00,1.43679,1.43724,1.43666,1.43724,36200000.0
2006-08-07 19:51:00,1.43695,1.43695,1.43675,1.43685,42200000.0
2006-08-07 19:52:00,1.43679,1.43699,1.43672,1.4369,30200000.0
2006-08-07 19:53:00,1.43688,1.43704,1.43679,1.4369,47900000.0
2006-08-07 19:54:00,1.43688,1.43695,1.43682,1.43687,24000000.0
2006-08-07 19:55:00,1.43674,1.43683,1.4367,1.43671,25400000.0
2006-08-07 19:56:00,1.43671,1.43679,1.4364,1.43654,36400000.0
2006-08-07 19:57:00,1.4365,1.43657,1.43636,1.43657,27400000.0
2006-08-07 19:58:00,1.43637,1.4365,1.43634,1.43638,27800000.0
2006-08-07 19:59:00,1.43649,1.4365,1.43634,1.43634,30000000.0
2006-08-07 20:00:00,1.43636,1.43641,1.4358,1.4358,57900000.0
2006-08-07 20:01:00,1.43621,1.43621,1.43579,1.43579,42600000.0
2006-08-07 20:02:00,1.43597,1.43605,1.43575,1.4359,36800000.0
2006-08-07 20:03:00,1.43598,1.43598,1.43572,1.43593,35600000.0
2006-08-07 20:04:00,1.436,1.436,1.43534,1.43558,45600000.0
2006-08-07 20:05:00,1.43535,1.4356,1.43529,1.43538,30000000.0
2006-08-07 20:06:00,1.43549,1.43549,1.43513,1.43517,39100000.0
2006-08-07 20:07:00,1.4351,1.43573,1.43508,1.43573,28600000.0
2006-08-07 20:08:00,1.43582,1.43582,1.43532,1.43557,37600000.0
2006-08-07 20:09:00,1.43591,1.43598,1.43586,1.43593,33000000.0
2006-08-07 20:10:00,1.43565,1.43607,1.43565,1.43607,49100000.0
2006-08-07 20:11:00,1.43632,1.4364,1.43623,1.43631,40900000.0
2006-08-07 20:12:00,1.43637,1.4364,1.43595,1.43623,37600000.0
2006-08-07 20:13:00,1.43621,1.43621,1.43597,1.43609,28000000.0
2006-08-07 20:14:00,1.43612,1.43623,1.43562,1.4362,40500000.0
2006-08-07 20:15:00,1.43623,1.43623,1.43603,1.43618,44800000.0
2006-08-07 20:16:00,1.43608,1.4362,1.43593,1.43593,57400000.0
2006-08-07 20:17:00,1.43606,1.43628,1.43588,1.43616,46000000.0
2006-08-07 20:18:00,1.43614,1.43626,1.43597,1.43601,34200000.0
2006-08-07 20:19:00,1.43619,1.43621,1.43604,1.43621,39000000.0
2006-08-07 20:20:00,1.43622,1.43623,1.43598,1.43623,30600000.0
2006-08-07 20:21:00,1.43618,1.43642,1.43614,1.43614,49800000.0
2006-08-07 20:22:00,1.43614,1.43618,1.43581,1.43609,28600000.0
2006-08-07 20:23:00,1.43613,1.43635,1.43599,1.43622,42400000.0
2006-08-07 20:24:00,1.43637,1.43637,1.43615,1.43615,25400000.0
2006-08-07 20:25:00,1.43644,1.43646,1.43619,1.4362,45200000.0
2006-08-07 20:26:00,1.43634,1.43634,1.43587,1.43614,38800000.0
2006-08-07 20:27:00,1.43615,1.43615,1.43564,1.43587,51200000.0
2006-08-07 20:28:00,1.43596,1.43618,1.43596,1.43618,32800000.0
2006-08-07 20:29:00,1.43622,1.43634,1.43584,1.43612,26800000.0
2006-08-07 20:30:00,1.4362,1.4364,1.436,1.4364,26800000.0
2006-08-07 20:31:00,1.43635,1.43651,1.43601,1.43651,48000000.0
2006-08-07 20:32:00,1.43641,1.43666,1.43618,1.43666,45300000.0
2006-08-07 20:33:00,1.43674,1.43674,1.43646,1.4365,23000000.0
2006-08-07 20:34:00,1.43634,1.43662,1.43628,1.43662,97100000.0
2006-08-07 20:35:00,1.43659,1.43672,1.43654,1.43657,37100000.0
2006-08-07 20:36:00,1.43678,1.43698,1.4367,1.43678,50500000.0
2006-08-07 20:37:00,1.43687,1.43695,1.43667,1.43695,42800000.0
2006-08-07 20:38:00,1.43693,1.43696,1.43673,1.43683,31600000.0
2006-08-07 20:39:00,1.43669,1.43683,1.43651,1.43652,60300000.0
2006-08-07 20:40:00,1.43657,1.43683,1.43657,1.43671,32600000.0
2006-08-07 20:41:00,1.43682,1.43691,1.43656,1.43687,48100000.0
2006-08-07 20:42:00,1.43682,1.43682,1.43643,1.43672,42200000.0
2006-08-07 20:43:00,1.43665,1.43678,1.4363,1.4363,36100000.0
2006-08-07 20:44:00,1.43662,1.43683,1.43642,1.43669,32600000.0
2006-08-07 20:45:00,1.43644,1.43667,1.43623,1.43623,31400000.0
2006-08-07 20:46:00,1.4364,1.4364,1.4362,1.43636,54200000.0
2006-08-07 20:47:00,1.43641,1.43654,1.43615,1.4363,34600000.0
2006-08-07 20:48:00,1.43616,1.43652,1.43616,1.43645,38200000.0
2006-08-07 20:49:00,1.43651,1.4366,1.43648,1.43654,29200000.0
2006-08-07 20:50:00,1.4365,1.43658,1.43648,1.43658,30300000.0
2006-08-07 20:51:00,1.43641,1.43664,1.43641,1.43651,17400000.0
2006-08-07 20:52:00,1.4365,1.43675,1.43646,1.43667,49600001.0
2006-08-07 20:53:00,1.43639,1.43659,1.43639,1.43652,40700000.0
2006-08-07 20:54:00,1.43606,1.43648,1.43606,1.43648,45400000.0
2006-08-07 20:55:00,1.43653,1.43676,1.43639,1.43667,35600000.0
2006-08-07 20:56:00,1.43647,1.4367,1.4364,1.4367,18600000.0
2006-08-07 20:57:00,1.43682,1.43682,1.43665,1.43669,38900000.0
2006-08-07 20:58:00,1.43679,1.43685,1.43665,1.43672,23200000.0
2006-08-07 20:59:00,1.43667,1.43691,1.43667,1.43691,57100000.0
2006-08-07 21:00:00,1.43666,1.43727,1.43664,1.43705,28200000.0
2006-08-07 21:01:00,1.43701,1.43722,1.43663,1.43663,31400000.0
2006-08-07 21:02:00,1.4371,1.43733,1.43685,1.4372,54000000.0
2006-08-07 21:03:00,1.43712,1.43712,1.43675,1.43675,34000000.0
2006-08-07 21:04:00,1.43682,1.43712,1.43676,1.43712,26800000.0
2006-08-07 21:05:00,1.43685,1.43737,1.43685,1.43725,33400000.0
2006-08-07 21:06:00,1.43741,1.43761,1.43724,1.43761,40900000.0
2006-08-07 21:07:00,1.43764,1.43764,1.43735,1.43746,29200000.0
2006-08-07 21:08:00,1.43742,1.43769,1.43733,1.43769,34000000.0
2006-08-07 21:09:00,1.43772,1.43772,1.43753,1.43754,41300000.0
2006-08-07 21:10:00,1.43748,1.43748,1.43711,1.43721,47400000.0
2006-08-07 21:11:00,1.43702,1.4372,1.43661,1.43661,36200000.0
2006-08-07 21:12:00,1.43664,1.43677,1.43646,1.4366,34800000.0
2006-08-07 21:13:00,1.4365,1.43667,1.43647,1.43653,44000001.0
2006-08-07 21:14:00,1.43644,1.4368,1.43644,1.43655,41500000.0
2006-08-07 21:15:00,1.43647,1.43674,1.43647,1.43674,50500000.0
2006-08-07 21:16:00,1.43636,1.43673,1.43636,1.43673,38800000.0
2006-08-07 21:17:00,1.43657,1.43663,1.43627,1.43627,38000000.0
2006-08-07 21:18:00,1.43691,1.43691,1.43624,1.43667,25400000.0
2006-08-07 21:19:00,1.43673,1.43687,1.43658,1.43662,22400000.0
2006-08-07 21:20:00,1.43662,1.43682,1.43656,1.43662,45200000.0
2006-08-07 21:21:00,1.43671,1.43686,1.43667,1.43672,35400000.0
2006-08-07 21:22:00,1.43631,1.43678,1.43631,1.43663,39800000.0
2006-08-07 21:23:00,1.4366,1.43661,1.43612,1.43612,44900000.0
2006-08-07 21:24:00,1.43639,1.43668,1.43624,1.43629,42900000.0
2006-08-07 21:25:00,1.43617,1.43639,1.43594,1.43594,26600000.0
2006-08-07 21:26:00,1.4363,1.43644,1.43619,1.43619,50700000.0
2006-08-07 21:27:00,1.43628,1.43645,1.43628,1.43638,32800000.0
2006-08-07 21:28:00,1.43642,1.43658,1.43642,1.43655,25400000.0
2006-08-07 21:29:00,1.43661,1.43661,1.43645,1.43655,40300000.0
2006-08-07 21:30:00,1.43654,1.43654,1.43628,1.43637,32500000.0
2006-08-07 21:31:00,1.43664,1.43684,1.4366,1.43674,26800000.0
2006-08-07 21:32:00,1.43688,1.43688,1.4366,1.43662,32800000.0
2006-08-07 21:33:00,1.4367,1.43705,1.4367,1.43681,32800000.0
2006-08-07 21:34:00,1.43682,1.43717,1.43682,1.43717,36200000.0
2006-08-07 21:35:00,1.43721,1.43731,1.43696,1.43725,27600000.0
2006-08-07 21:36:00,1.43741,1.43782,1.43711,1.43782,38200000.0
2006-08-07 21:37:00,1.43786,1.43786,1.43771,1.4378,25800000.0
2006-08-07 21:38:00,1.43786,1.43789,1.43773,1.43789,22000000.0
2006-08-07 21:39:00,1.43769,1.43785,1.43745,1.43758,45800001.0
2006-08-07 21:40:00,1.4376,1.43777,1.4376,1.43773,29100000.0
2006-08-07 21:41:00,1.43769,1.43781,1.43756,1.43763,25800000.0
2006-08-07 21:42:00,1.43772,1.43789,1.43754,1.43754,19400000.0
2006-08-07 21:43:00,1.43774,1.43787,1.43757,1.43787,20800000.0
2006-08-07 21:44:00,1.43785,1.43806,1.43774,1.43784,33000000.0
2006-08-07 21:45:00,1.43789,1.438,1.43775,1.43794,59900000.0
2006-08-07 21:46:00,1.4379,1.43798,1.43768,1.43776,43600000.0
2006-08-07 21:47:00,1.43766,1.43792,1.43766,1.43775,16200000.0
2006-08-07 21:48:00,1.43788,1.43788,1.43749,1.43762,61000000.0
2006-08-07 21:49:00,1.43786,1.43797,1.43782,1.43797,33000000.0
2006-08-07 21:50:00,1.43799,1.43799,1.43775,1.43779,40700000.0
2006-08-07 21:51:00,1.43771,1.43789,1.43764,1.43768,52700000.0
2006-08-07 21:52:00,1.43755,1.4379,1.43755,1.4379,51800000.0
2006-08-07 21:53:00,1.43786,1.43786,1.43747,1.43747,23400000.0
2006-08-07 21:54:00,1.43743,1.4377,1.43724,1.43745,44800000.0
2006-08-07 21:55:00,1.43743,1.43743,1.43719,1.43737,47400000.0
2006-08-07 21:56:00,1.43732,1.43738,1.4372,1.43721,37400000.0
2006-08-07 21:57:00,1.43718,1.43728,1.43678,1.43711,52700000.0
2006-08-07 21:58:00,1.43705,1.43718,1.437,1.437,38600000.0
2006-08-07 21:59:00,1.43708,1.43732,1.43701,1.43712,33300000.0
2006-08-07 22:00:00,1.43722,1.43739,1.43722,1.43739,47300000.0
2006-08-07 22:01:00,1.43716,1.43751,1.43715,1.43737,46000000.0
2006-08-07 22:02:00,1.43759,1.43792,1.43759,1.4377,21800000.0
2006-08-07 22:03:00,1.43777,1.43777,1.43748,1.43766,38900000.0
2006-08-07 22:04:00,1.43761,1.43768,1.43738,1.43749,25600000.0
2006-08-07 22:05:00,1.43758,1.43758,1.43738,1.43758,38800000.0
2006-08-07 22:06:00,1.43763,1.43763,1.43726,1.43756,56300000.0
2006-08-07 22:07:00,1.43749,1.4377,1.43745,1.43754,26800000.0
2006-08-07 22:08:00,1.43728,1.43773,1.43728,1.43773,35800000.0
2006-08-07 22:09:00,1.43767,1.43777,1.43739,1.4376,36400000.0
2006-08-07 22:10:00,1.43767,1.4378,1.43759,1.43777,38600000.0
2006-08-07 22:11:00,1.43772,1.43787,1.43762,1.43762,24600000.0
2006-08-07 22:12:00,1.43769,1.43777,1.43757,1.43757,40000000.0
2006-08-07 22:13:00,1.43768,1.43778,1.43768,1.43775,33100000.0
2006-08-07 22:14:00,1.43764,1.43804,1.43757,1.43757,83800003.0
2006-08-07 22:15:00,1.43767,1.43782,1.43757,1.43767,72800001.0
2006-08-07 22:16:00,1.43758,1.43762,1.43727,1.43727,45800000.0
2006-08-07 22:17:00,1.43748,1.43748,1.4372,1.43728,19200000.0
2006-08-07 22:18:00,1.43734,1.43734,1.43711,1.43713,40300000.0
2006-08-07 22:19:00,1.43708,1.43726,1.43708,1.43715,43300001.0
2006-08-07 22:20:00,1.43716,1.43726,1.43698,1.43715,42200000.0
2006-08-07 22:21:00,1.437,1.43707,1.43671,1.43693,18400000.0
2006-08-07 22:22:00,1.43705,1.4371,1.43688,1.43703,63800000.0
2006-08-07 22:23:00,1.4372,1.43727,1.43711,1.43711,45300000.0
2006-08-07 22:24:00,1.43719,1.43724,1.43699,1.43719,41600001.0
2006-08-07 22:25:00,1.43719,1.43726,1.43703,1.43718,41100000.0
2006-08-07 22:26:00,1.43698,1.4373,1.43698,1.4373,45600000.0
2006-08-07 22:27:00,1.4372,1.43737,1.43693,1.43735,35600000.0
2006-08-07 22:28:00,1.43724,1.4375,1.43714,1.4372,56700000.0
2006-08-07 22:29:00,1.43719,1.43729,1.437,1.43709,30400000.0
2006-08-07 22:30:00,1.43707,1.43721,1.43697,1.43713,47300000.0
2006-08-07 22:31:00,1.43732,1.43732,1.4366,1.43713,20800000.0
2006-08-07 22:32:00,1.43703,1.43712,1.43693,1.43702,39600000.0
2006-08-07 22:33:00,1.43705,1.43719,1.43702,1.43708,46700000.0
2006-08-07 22:34:00,1.43698,1.43708,1.43673,1.43688,36400000.0
2006-08-07 22:35:00,1.43694,1.43694,1.43658,1.43658,35200000.0
2006-08-07 22:36:00,1.43674,1.4368,1.43614,1.43614,41600000.0
2006-08-07 22:37:00,1.43669,1.43677,1.43657,1.43672,39200000.0
2006-08-07 22:38:00,1.43664,1.43679,1.43652,1.43664,43800000.0
2006-08-07 22:39:00,1.43664,1.4368,1.43655,1.43677,38000000.0
2006-08-07 22:40:00,1.43679,1.43697,1.43652,1.43652,80800002.0
2006-08-07 22:41:00,1.43667,1.4367,1.43645,1.43669,42900000.0
2006-08-07 22:42:00,1.4367,1.4367,1.4364,1.4365,33200000.0
2006-08-07 22:43:00,1.43655,1.43671,1.43648,1.43671,27200000.0
2006-08-07 22:44:00,1.43627,1.43638,1.43615,1.43629,46900000.0
2006-08-07 22:45:00,1.43608,1.43608,1.43573,1.43595,47600000.0
2006-08-07 22:46:00,1.43593,1.43615,1.43585,1.43595,31500000.0
2006-08-07 22:47:00,1.43592,1.43594,1.43574,1.43584,42400000.0
2006-08-07 22:48:00,1.43567,1.43599,1.43557,1.43573,28200000.0
2006-08-07 22:49:00,1.43572,1.436,1.43559,1.43586,35400000.0
2006-08-07 22:50:00,1.43591,1.43599,1.43576,1.43576,18200000.0
2006-08-07 22:51:00,1.43591,1.43647,1.43591,1.43647,23400000.0
2006-08-07 22:52:00,1.43654,1.43657,1.4363,1.43631,44800000.0
2006-08-07 22:53:00,1.4365,1.43665,1.43609,1.43658,39600000.0
2006-08-07 22:54:00,1.43695,1.43707,1.4366,1.43665,25800000.0
2006-08-07 22:55:00,1.43682,1.43682,1.43655,1.43658,35400000.0
2006-08-07 22:56:00,1.43681,1.43681,1.43666,1.4368,30400000.0
2006-08-07 22:57:00,1.43668,1.43689,1.43652,1.43652,38600000.0
2006-08-07 22:58:00,1.43673,1.43675,1.43667,1.43667,38800000.0
2006-08-07 22:59:00,1.43685,1.4369,1.43668,1.43685,52000000.0
2006-08-07 23:00:00,1.4368,1.4369,1.43662,1.43662,26000000.0
2006-08-07 23:01:00,1.437,1.4378,1.437,1.437,29400000.0
2006-08-07 23:02:00,1.4379,1.4379,1.437,1.437,29400000.0
2006-08-07 23:03:00,1.4369,1.4369,1.4369,1.4369,29400000.0
2006-08-07 23:04:00,1.4368,1.4368,1.4368,1.4368,29400000.0
2006-08-07 23:05:00,1.4367,1.4367,1.4366,1.4366,29400000.0
2006-08-07 23:06:00,1.4367,1.4367,1.4367,1.4367,29400000.0
2006-08-07 23:07:00,1.4368,1.4368,1.4368,1.4368,29400000.0
2006-08-07 23:08:00,1.4369,1.4369,1.4368,1.4368,29400000.0
2006-08-07 23:09:00,1.4367,1.4368,1.4366,1.4366,29400000.0
2006-08-07 23:10:00,1.4367,1.4367,1.4367,1.4367,29400000.0
2006-08-07 23:11:00,1.4371,1.4371,1.437,1.437,29400000.0
2006-08-07 23:13:00,1.4368,1.4368,1.4367,1.4367,29400000.0
2006-08-07 23:14:00,1.4366,1.4366,1.4366,1.4366,29400000.0
2006-08-07 23:16:00,1.4367,1.4367,1.4367,1.4367,29400000.0
2006-08-07 23:17:00,1.4365,1.4365,1.4362,1.4362,29400000.0
2006-08-07 23:18:00,1.4361,1.4361,1.436,1.436,29400000.0
2006-08-07 23:19:00,1.4358,1.4358,1.4358,1.4358,29400000.0
2006-08-07 23:20:00,1.4359,1.436,1.4358,1.436,29400000.0
2006-08-07 23:21:00,1.4359,1.436,1.4359,1.436,29400000.0
2006-08-07 23:23:00,1.4358,1.4358,1.4358,1.4358,29400000.0
2006-08-07 23:24:00,1.43651,1.43651,1.43574,1.43594,29400000.0
2006-08-07 23:25:00,1.43608,1.43622,1.43601,1.43601,38600000.0
2006-08-07 23:26:00,1.43608,1.43621,1.43579,1.43621,33600000.0
2006-08-07 23:27:00,1.43607,1.4362,1.43607,1.43607,30200000.0
2006-08-07 23:28:00,1.43602,1.43612,1.43579,1.43579,33400000.0
2006-08-07 23:29:00,1.43601,1.43627,1.43577,1.43605,60400000.0
2006-08-07 23:30:00,1.43604,1.43638,1.43604,1.43638,42400000.0
2006-08-07 23:31:00,1.43646,1.43646,1.43598,1.43636,27000000.0
2006-08-07 23:32:00,1.43603,1.43633,1.43603,1.43633,44800000.0
2006-08-07 23:33:00,1.43605,1.43615,1.43601,1.43601,45600000.0
2006-08-07 23:34:00,1.43603,1.4362,1.43586,1.43586,41000000.0
2006-08-07 23:35:00,1.43621,1.43622,1.43605,1.43611,21400000.0
2006-08-07 23:36:00,1.43619,1.43629,1.43613,1.43613,25600000.0
2006-08-07 23:37:00,1.43615,1.4362,1.43608,1.43618,28000000.0
2006-08-07 23:38:00,1.43619,1.43627,1.43611,1.43626,50000000.0
2006-08-07 23:39:00,1.43609,1.43619,1.43604,1.43614,39700000.0
2006-08-07 23:40:00,1.43636,1.43636,1.43596,1.43596,41200000.0
2006-08-07 23:41:00,1.43619,1.43619,1.43575,1.43575,31900000.0
2006-08-07 23:42:00,1.43624,1.43624,1.43597,1.43604,33700000.0
2006-08-07 23:43:00,1.43619,1.43625,1.43574,1.43607,20600000.0
2006-08-07 23:44:00,1.43616,1.43616,1.43602,1.43607,33600000.0
2006-08-07 23:45:00,1.43603,1.43615,1.43578,1.43604,55300000.0
2006-08-07 23:46:00,1.4362,1.4362,1.43594,1.43601,53600000.0
2006-08-07 23:47:00,1.43616,1.43616,1.43589,1.43611,39800000.0
2006-08-07 23:48:00,1.43609,1.43609,1.43577,1.43603,43000000.0
2006-08-07 23:49:00,1.43604,1.43611,1.43576,1.43593,30600000.0
2006-08-07 23:50:00,1.43598,1.43616,1.43575,1.43601,31600000.0
2006-08-07 23:51:00,1.4362,1.43623,1.4359,1.43604,36000000.0
2006-08-07 23:52:00,1.43614,1.4362,1.43583,1.4361,31800000.0
2006-08-07 23:53:00,1.43628,1.43628,1.43598,1.43618,50200000.0
2006-08-07 23:54:00,1.43607,1.43607,1.43533,1.43533,38800000.0
2006-08-07 23:55:00,1.43588,1.43602,1.43588,1.43592,43100000.0
2006-08-07 23:56:00,1.4359,1.4359,1.4356,1.43572,36500000.0
2006-08-07 23:57:00,1.43575,1.43583,1.4357,1.43583,37600000.0
2006-08-07 23:58:00,1.43575,1.43588,1.43545,1.4358,23000000.0
2006-08-07 23:59:00,1.43589,1.4359,1.43481,1.43498,39200000.0
2006-08-08 00:00:00,1.43519,1.43535,1.43496,1.43526,39600000.0
2006-08-08 00:01:00,1.4355,1.4355,1.43508,1.43511,39600000.0
2006-08-08 00:02:00,1.43519,1.43529,1.43483,1.43506,54200000.0
2006-08-08 00:03:00,1.435,1.43512,1.43483,1.43483,32800000.0
2006-08-08 00:04:00,1.43476,1.43489,1.43473,1.43473,27900000.0
2006-08-08 00:05:00,1.43478,1.43478,1.43445,1.43445,35600000.0
2006-08-08 00:06:00,1.4346,1.43479,1.43458,1.43475,45000000.0
2006-08-08 00:07:00,1.43464,1.43487,1.43458,1.43464,63700000.0
2006-08-08 00:08:00,1.43453,1.4346,1.43438,1.43459,86200002.0
2006-08-08 00:09:00,1.43447,1.4347,1.43432,1.43444,36400000.0
2006-08-08 00:10:00,1.43429,1.43441,1.43403,1.43403,40000001.0
2006-08-08 00:11:00,1.43407,1.43407,1.43342,1.43358,42200000.0
2006-08-08 00:12:00,1.43373,1.4338,1.43352,1.43356,31000001.0
2006-08-08 00:13:00,1.43383,1.43385,1.43346,1.4336,29200000.0
2006-08-08 00:14:00,1.43355,1.43371,1.43319,1.43344,45700000.0
2006-08-08 00:15:00,1.43317,1.43337,1.43284,1.43284,35400000.0
2006-08-08 00:16:00,1.43303,1.43323,1.43303,1.43308,24400000.0
2006-08-08 00:17:00,1.43311,1.43334,1.43311,1.43322,30400000.0
2006-08-08 00:18:00,1.43264,1.43264,1.43166,1.4317,28000000.0
2006-08-08 00:19:00,1.43178,1.43242,1.43176,1.43242,41800000.0
2006-08-08 00:20:00,1.43255,1.43266,1.43227,1.43234,39600000.0
2006-08-08 00:21:00,1.43272,1.43272,1.43254,1.43254,33600000.0
2006-08-08 00:22:00,1.43249,1.43308,1.43249,1.43308,26200000.0
2006-08-08 00:23:00,1.433,1.433,1.43234,1.433,70200001.0
2006-08-08 00:24:00,1.43336,1.43351,1.43334,1.43344,43800000.0
2006-08-08 00:25:00,1.43314,1.43325,1.43293,1.43308,49100000.0
2006-08-08 00:26:00,1.43307,1.43307,1.43288,1.43299,30200000.0
2006-08-08 00:27:00,1.43303,1.43307,1.4329,1.4329,25800000.0
2006-08-08 00:28:00,1.43297,1.43308,1.43282,1.43307,70300001.0
2006-08-08 00:29:00,1.43301,1.43307,1.43277,1.43281,46100000.0
2006-08-08 00:30:00,1.43263,1.43313,1.43263,1.43313,56600000.0
2006-08-08 00:31:00,1.43347,1.43355,1.43343,1.43355,35600000.0
2006-08-08 00:32:00,1.43345,1.43356,1.43314,1.43314,39600000.0
2006-08-08 00:33:00,1.43328,1.43328,1.43291,1.4331,24400000.0
2006-08-08 00:34:00,1.43306,1.43328,1.43296,1.43303,16000000.0
2006-08-08 00:35:00,1.43333,1.43336,1.43317,1.43336,55400001.0
2006-08-08 00:36:00,1.43333,1.43339,1.43317,1.43338,25800000.0
2006-08-08 00:37:00,1.43337,1.43337,1.43311,1.43311,37600000.0
2006-08-08 00:38:00,1.43316,1.43322,1.43303,1.43307,32800000.0
2006-08-08 00:39:00,1.43329,1.43342,1.43309,1.43321,48000000.0
2006-08-08 00:40:00,1.43325,1.4335,1.43316,1.4335,30600000.0
2006-08-08 00:41:00,1.4335,1.4335,1.43309,1.43336,28000000.0
2006-08-08 00:42:00,1.43341,1.43353,1.43339,1.43349,47500001.0
2006-08-08 00:43:00,1.43325,1.43349,1.43302,1.43342,13200000.0
2006-08-08 00:44:00,1.43329,1.4333,1.43299,1.43299,43600000.0
2006-08-08 00:45:00,1.43291,1.43294,1.43269,1.43273,71000000.0
2006-08-08 00:46:00,1.43273,1.43273,1.43206,1.43235,37600000.0
2006-08-08 00:47:00,1.43236,1.43248,1.4323,1.43248,33000000.0
2006-08-08 00:48:00,1.43234,1.43283,1.43234,1.43283,35600000.0
2006-08-08 00:49:00,1.43307,1.43315,1.43284,1.43305,39200000.0
2006-08-08 00:50:00,1.43314,1.43329,1.43301,1.43317,20800000.0
2006-08-08 00:51:00,1.4331,1.4332,1.43298,1.43315,31600000.0
2006-08-08 00:52:00,1.43298,1.43322,1.43294,1.43322,30600000.0
2006-08-08 00:53:00,1.43306,1.43328,1.43305,1.43321,42000000.0
2006-08-08 00:54:00,1.43277,1.43315,1.43277,1.43309,36200000.0
2006-08-08 00:55:00,1.43325,1.43329,1.43291,1.43329,40800000.0
2006-08-08 00:56:00,1.43321,1.43329,1.43312,1.43315,39700000.0
2006-08-08 00:57:00,1.43319,1.43333,1.43305,1.43305,55600000.0
2006-08-08 00:58:00,1.43325,1.43325,1.43303,1.43314,47200000.0
2006-08-08 00:59:00,1.43318,1.43318,1.43284,1.43307,41200000.0
2006-08-08 01:00:00,1.4331,1.43321,1.433,1.43307,29000000.0
2006-08-08 01:01:00,1.43314,1.43345,1.43311,1.43332,49000001.0
2006-08-08 01:02:00,1.43372,1.43387,1.43335,1.43335,58700001.0
2006-08-08 01:03:00,1.43369,1.43371,1.43342,1.43359,54300000.0
2006-08-08 01:04:00,1.43355,1.43355,1.43323,1.43324,25200000.0
2006-08-08 01:05:00,1.43332,1.43349,1.43324,1.43346,42600000.0
2006-08-08 01:06:00,1.43364,1.43375,1.43348,1.43375,46900000.0
2006-08-08 01:07:00,1.43375,1.43376,1.43346,1.43357,37800000.0
2006-08-08 01:08:00,1.43366,1.43371,1.43328,1.43328,33000000.0
2006-08-08 01:09:00,1.43368,1.43374,1.43352,1.43374,30600000.0
2006-08-08 01:10:00,1.43358,1.43366,1.43328,1.43351,27000000.0
2006-08-08 01:11:00,1.43347,1.43372,1.43341,1.43372,23400000.0
2006-08-08 01:12:00,1.4337,1.43377,1.43332,1.4336,35200000.0
2006-08-08 01:13:00,1.43374,1.43381,1.43348,1.43381,37200000.0
2006-08-08 01:14:00,1.43363,1.43378,1.43345,1.43363,40400000.0
2006-08-08 01:15:00,1.43351,1.43359,1.43325,1.43356,25800000.0
2006-08-08 01:16:00,1.43351,1.43357,1.4333,1.43351,52800000.0
2006-08-08 01:17:00,1.43363,1.43363,1.4334,1.43352,24400000.0
2006-08-08 01:18:00,1.43357,1.43365,1.43327,1.43362,35400000.0
2006-08-08 01:19:00,1.43351,1.43363,1.4334,1.43346,34800000.0
2006-08-08 01:20:00,1.43334,1.43347,1.43283,1.43347,19400000.0
2006-08-08 01:21:00,1.43328,1.43354,1.43328,1.43348,35200000.0
2006-08-08 01:22:00,1.43359,1.43372,1.43342,1.43362,43100000.0
2006-08-08 01:23:00,1.43352,1.4336,1.4333,1.4333,32600000.0
2006-08-08 01:24:00,1.43364,1.43372,1.43352,1.43367,24400000.0
2006-08-08 01:25:00,1.43359,1.43372,1.43332,1.43359,42300000.0
2006-08-08 01:26:00,1.43349,1.43378,1.43349,1.43356,33400000.0
2006-08-08 01:27:00,1.43345,1.43353,1.4333,1.43353,38000000.0
2006-08-08 01:28:00,1.43335,1.43348,1.43306,1.4333,36300000.0
2006-08-08 01:29:00,1.43333,1.43333,1.43318,1.43321,23800000.0
2006-08-08 01:30:00,1.43331,1.43331,1.43283,1.43318,56000000.0
2006-08-08 01:31:00,1.43311,1.43328,1.43305,1.43326,50500000.0
2006-08-08 01:32:00,1.43341,1.43358,1.43323,1.43333,33000000.0
2006-08-08 01:33:00,1.43332,1.43369,1.43332,1.4336,26700000.0
2006-08-08 01:34:00,1.43354,1.43361,1.43312,1.43352,30400000.0
2006-08-08 01:35:00,1.43346,1.43364,1.43327,1.43327,45600000.0
2006-08-08 01:36:00,1.43342,1.43357,1.43342,1.43342,28600000.0
2006-08-08 01:37:00,1.43352,1.43364,1.43325,1.43357,34200000.0
2006-08-08 01:38:00,1.43349,1.43367,1.43342,1.43342,21800000.0
2006-08-08 01:39:00,1.43354,1.43372,1.43326,1.4337,41400000.0
2006-08-08 01:40:00,1.4338,1.43393,1.43372,1.43381,37400000.0
2006-08-08 01:41:00,1.43381,1.43402,1.43366,1.43397,50400000.0
2006-08-08 01:42:00,1.43404,1.43405,1.43377,1.43394,45300000.0
2006-08-08 01:43:00,1.4341,1.43425,1.43365,1.43423,25600000.0
2006-08-08 01:44:00,1.43431,1.43431,1.43399,1.43426,33500000.0
2006-08-08 01:45:00,1.43426,1.43439,1.43418,1.43434,31200000.0
2006-08-08 01:46:00,1.43439,1.43459,1.4343,1.43445,38600000.0
2006-08-08 01:47:00,1.43433,1.43455,1.43424,1.43426,35400000.0
2006-08-08 01:48:00,1.43435,1.43442,1.43388,1.43388,25000000.0
2006-08-08 01:49:00,1.43429,1.43445,1.43386,1.43432,24200000.0
2006-08-08 01:50:00,1.43432,1.43473,1.43396,1.43473,43200000.0
2006-08-08 01:51:00,1.43471,1.43471,1.43448,1.4345,35400000.0
2006-08-08 01:52:00,1.43464,1.43465,1.4344,1.4344,44900000.0
2006-08-08 01:53:00,1.43457,1.43466,1.43451,1.43456,51000000.0
2006-08-08 01:54:00,1.43455,1.43472,1.43451,1.43452,59400000.0
2006-08-08 01:55:00,1.43449,1.43488,1.43449,1.43457,41000000.0
2006-08-08 01:56:00,1.43474,1.435,1.43467,1.43484,32000000.0
2006-08-08 01:57:00,1.43494,1.43513,1.43487,1.43487,59500000.0
2006-08-08 01:58:00,1.43477,1.43489,1.43451,1.43451,24200000.0
2006-08-08 01:59:00,1.43476,1.43497,1.43456,1.43497,44800000.0
2006-08-08 02:00:00,1.43477,1.4351,1.43477,1.43485,37400000.0
2006-08-08 02:01:00,1.43464,1.43472,1.43434,1.43468,54000000.0
2006-08-08 02:02:00,1.43478,1.43536,1.43478,1.4349,80400000.0
2006-08-08 02:03:00,1.43479,1.43496,1.43469,1.43476,81800001.0
2006-08-08 02:04:00,1.43471,1.43481,1.43468,1.43468,63400000.0
2006-08-08 02:05:00,1.43468,1.43468,1.43461,1.43466,95800002.0
2006-08-08 02:06:00,1.43483,1.43494,1.43456,1.43492,62600000.0
2006-08-08 02:07:00,1.4349,1.43491,1.43447,1.43478,212300001.0
2006-08-08 02:08:00,1.43471,1.43479,1.43463,1.43463,63200000.0
2006-08-08 02:09:00,1.43461,1.43501,1.43446,1.43476,172300000.0
2006-08-08 02:10:00,1.43438,1.43469,1.43435,1.43435,137700000.0
2006-08-08 02:11:00,1.43434,1.43453,1.43434,1.43446,56800000.0
2006-08-08 02:12:00,1.43446,1.43454,1.43443,1.43454,61400000.0
2006-08-08 02:13:00,1.43426,1.4343,1.43413,1.43413,48300000.0
2006-08-08 02:14:00,1.43405,1.43407,1.43377,1.43407,142600000.0
2006-08-08 02:15:00,1.43413,1.43433,1.43403,1.43425,219500000.0
2006-08-08 02:16:00,1.43426,1.43432,1.43399,1.43409,49400000.0
2006-08-08 02:17:00,1.4338,1.4344,1.43358,1.43374,193600000.0
2006-08-08 02:18:00,1.43391,1.43423,1.43352,1.434,37000000.0
2006-08-08 02:19:00,1.43399,1.43412,1.43364,1.43371,45000001.0
2006-08-08 02:20:00,1.43382,1.43421,1.43382,1.43411,51400001.0
2006-08-08 02:21:00,1.43387,1.4341,1.4338,1.4341,58200000.0
2006-08-08 02:22:00,1.43382,1.43392,1.43382,1.43387,29200000.0
2006-08-08 02:23:00,1.43415,1.43436,1.43406,1.43406,47000000.0
2006-08-08 02:24:00,1.43392,1.43423,1.43392,1.43417,20400000.0
2006-08-08 02:25:00,1.43414,1.43434,1.43397,1.43416,90200000.0
2006-08-08 02:26:00,1.43401,1.43472,1.43401,1.43472,101900001.0
2006-08-08 02:27:00,1.43476,1.43476,1.43444,1.43444,62600001.0
2006-08-08 02:28:00,1.43438,1.43456,1.43411,1.43411,29800000.0
2006-08-08 02:29:00,1.43426,1.43445,1.43407,1.43422,53600000.0
2006-08-08 02:30:00,1.4344,1.43464,1.43436,1.4345,35600000.0
2006-08-08 02:31:00,1.43424,1.43433,1.43408,1.4341,50000000.0
2006-08-08 02:32:00,1.43433,1.43441,1.43417,1.43435,62000000.0
2006-08-08 02:33:00,1.43424,1.43442,1.43418,1.4344,222500000.0
2006-08-08 02:34:00,1.43478,1.43478,1.43458,1.43475,34600000.0
2006-08-08 02:35:00,1.43474,1.43482,1.43429,1.43429,69800000.0
2006-08-08 02:36:00,1.43459,1.43462,1.43439,1.43447,31600000.0
2006-08-08 02:37:00,1.43422,1.43438,1.43422,1.43427,81500000.0
2006-08-08 02:38:00,1.43439,1.43445,1.43433,1.43443,53000000.0
2006-08-08 02:39:00,1.43453,1.43456,1.43426,1.43433,45200000.0
2006-08-08 02:40:00,1.4344,1.43446,1.43424,1.43446,29800000.0
2006-08-08 02:41:00,1.43443,1.43468,1.43443,1.43448,61800002.0
2006-08-08 02:42:00,1.43449,1.43449,1.43428,1.43446,35400000.0
2006-08-08 02:43:00,1.43443,1.43443,1.43414,1.43414,36300000.0
2006-08-08 02:44:00,1.43416,1.43435,1.43407,1.43435,25400000.0
2006-08-08 02:45:00,1.43389,1.4341,1.43383,1.4341,45000000.0
2006-08-08 02:46:00,1.43406,1.43411,1.43389,1.4339,156600000.0
2006-08-08 02:47:00,1.43432,1.43444,1.43387,1.43425,199100000.0
2006-08-08 02:48:00,1.43433,1.43447,1.43417,1.43443,117100000.0
2006-08-08 02:49:00,1.43423,1.43445,1.43383,1.4339,75200000.0
2006-08-08 02:50:00,1.43413,1.43451,1.43394,1.43436,128300000.0
2006-08-08 02:51:00,1.43398,1.43428,1.43388,1.43415,70000000.0
2006-08-08 02:52:00,1.43451,1.43451,1.43434,1.43443,36800000.0
2006-08-08 02:53:00,1.43453,1.43456,1.43421,1.43436,28900000.0
2006-08-08 02:54:00,1.43449,1.43471,1.43444,1.43444,39100000.0
2006-08-08 02:55:00,1.43446,1.4347,1.43426,1.43431,52600001.0
2006-08-08 02:56:00,1.43423,1.43431,1.43418,1.4342,61400000.0
2006-08-08 02:57:00,1.43405,1.43405,1.43397,1.43405,44600000.0
2006-08-08 02:58:00,1.43405,1.43421,1.43401,1.43401,77200001.0
2006-08-08 02:59:00,1.43403,1.43425,1.43396,1.43396,70600000.0
2006-08-08 03:00:00,1.43401,1.43405,1.43389,1.43398,147200000.0
2006-08-08 03:01:00,1.43405,1.43406,1.43392,1.43393,40400000.0
2006-08-08 03:02:00,1.43392,1.43392,1.43373,1.4338,26200000.0
2006-08-08 03:03:00,1.43388,1.4342,1.43388,1.4342,58800000.0
2006-08-08 03:04:00,1.4342,1.43446,1.43396,1.43401,43100000.0
2006-08-08 03:05:00,1.43397,1.43408,1.43393,1.43405,57000000.0
2006-08-08 03:06:00,1.43396,1.43412,1.43395,1.43411,63800000.0
2006-08-08 03:07:00,1.43408,1.43459,1.43397,1.43459,94900000.0
2006-08-08 03:08:00,1.43467,1.43467,1.43431,1.43432,51000000.0
2006-08-08 03:09:00,1.43461,1.43474,1.43432,1.43474,52000000.0
2006-08-08 03:10:00,1.43426,1.43469,1.43426,1.43469,28000000.0
2006-08-08 03:11:00,1.43433,1.43444,1.43433,1.43444,37000001.0
2006-08-08 03:12:00,1.43475,1.4349,1.43449,1.43468,33700000.0
2006-08-08 03:13:00,1.4342,1.43461,1.4342,1.43461,43000000.0
2006-08-08 03:14:00,1.4346,1.4349,1.43437,1.43462,62500000.0
2006-08-08 03:15:00,1.43429,1.43469,1.43429,1.43459,42200000.0
2006-08-08 03:16:00,1.43454,1.43467,1.43429,1.43464,30900000.0
2006-08-08 03:17:00,1.43461,1.43477,1.43423,1.43477,32600000.0
2006-08-08 03:18:00,1.4347,1.43485,1.43444,1.43485,25800000.0
2006-08-08 03:19:00,1.43486,1.43491,1.43466,1.43491,39800000.0
2006-08-08 03:20:00,1.43432,1.43491,1.43431,1.43491,53800000.0
2006-08-08 03:21:00,1.43467,1.43467,1.4346,1.43464,43300000.0
2006-08-08 03:22:00,1.43456,1.43464,1.43448,1.43459,64600000.0
2006-08-08 03:23:00,1.43464,1.43467,1.43454,1.43457,91600000.0
2006-08-08 03:24:00,1.43458,1.4346,1.43455,1.43456,65400001.0
2006-08-08 03:25:00,1.43491,1.43491,1.43436,1.43453,18400000.0
2006-08-08 03:26:00,1.43443,1.43446,1.43433,1.43446,143800000.0
2006-08-08 03:27:00,1.43446,1.43459,1.4343,1.43459,93900000.0
2006-08-08 03:28:00,1.43465,1.43472,1.43457,1.43457,43800000.0
2006-08-08 03:29:00,1.43463,1.43467,1.43456,1.43458,65000000.0
2006-08-08 03:30:00,1.43458,1.43461,1.43441,1.43461,78300000.0
2006-08-08 03:31:00,1.43461,1.43496,1.43461,1.43489,31500000.0
2006-08-08 03:32:00,1.4347,1.43487,1.4346,1.4346,48000000.0
2006-08-08 03:33:00,1.4344,1.43457,1.4344,1.43457,45700000.0
2006-08-08 03:34:00,1.43478,1.43493,1.43453,1.43456,44900000.0
2006-08-08 03:35:00,1.43466,1.43473,1.43448,1.43458,72600000.0
2006-08-08 03:36:00,1.43466,1.43502,1.43444,1.43501,71100001.0
2006-08-08 03:37:00,1.4349,1.4349,1.43451,1.43486,37900000.0
2006-08-08 03:38:00,1.43482,1.43492,1.43462,1.4348,40400000.0
2006-08-08 03:39:00,1.43445,1.4345,1.43437,1.4344,96800000.0
2006-08-08 03:40:00,1.43433,1.43507,1.43433,1.43507,121300000.0
2006-08-08 03:41:00,1.43508,1.4352,1.43507,1.43517,69400000.0
2006-08-08 03:42:00,1.43513,1.43513,1.43479,1.43511,65100000.0
2006-08-08 03:43:00,1.43503,1.43512,1.43503,1.43512,35000000.0
2006-08-08 03:44:00,1.43489,1.43505,1.43479,1.43497,39800000.0
2006-08-08 03:45:00,1.43497,1.4352,1.43489,1.4352,47300000.0
2006-08-08 03:46:00,1.43485,1.43485,1.43466,1.43466,47600000.0
2006-08-08 03:47:00,1.43464,1.4349,1.43449,1.43449,28000000.0
2006-08-08 03:48:00,1.43487,1.43507,1.43473,1.43488,20400000.0
2006-08-08 03:49:00,1.43486,1.43486,1.43436,1.43444,49000001.0
2006-08-08 03:50:00,1.43486,1.43493,1.43461,1.43464,107400000.0
2006-08-08 03:51:00,1.43452,1.43455,1.43435,1.43435,43000000.0
2006-08-08 03:52:00,1.43443,1.43453,1.43417,1.43419,92100000.0
2006-08-08 03:53:00,1.43397,1.43416,1.43363,1.43363,77600000.0
2006-08-08 03:54:00,1.43376,1.43424,1.43376,1.43383,26800000.0
2006-08-08 03:55:00,1.43415,1.43438,1.43403,1.43438,31400000.0
2006-08-08 03:56:00,1.43428,1.43441,1.43426,1.43426,13400000.0
2006-08-08 03:57:00,1.43376,1.43389,1.43373,1.43381,168300001.0
2006-08-08 03:58:00,1.43376,1.43454,1.43376,1.43378,220000000.0
2006-08-08 03:59:00,1.43411,1.43439,1.43408,1.43424,134000001.0
2006-08-08 04:00:00,1.43421,1.43429,1.43409,1.43411,79500001.0
2006-08-08 04:01:00,1.43408,1.43433,1.43396,1.43431,133100000.0
2006-08-08 04:02:00,1.43426,1.43438,1.43399,1.43399,123100000.0
2006-08-08 04:03:00,1.43409,1.43409,1.43386,1.43409,113600002.0
2006-08-08 04:04:00,1.43393,1.43399,1.43386,1.43393,156700001.0
2006-08-08 04:05:00,1.43391,1.43477,1.43391,1.43446,195700000.0
2006-08-08 04:06:00,1.4338,1.43425,1.43363,1.43398,106800000.0
2006-08-08 04:07:00,1.43408,1.43408,1.43379,1.43381,130000001.0
2006-08-08 04:08:00,1.43414,1.43419,1.43414,1.43414,16400000.0
2006-08-08 04:09:00,1.43424,1.43424,1.43399,1.43419,35200000.0
2006-08-08 04:10:00,1.43417,1.43433,1.43402,1.4342,111600001.0
2006-08-08 04:11:00,1.43439,1.43473,1.4343,1.43443,43000001.0
2006-08-08 04:12:00,1.43435,1.43469,1.43433,1.43433,108800000.0
2006-08-08 04:13:00,1.43429,1.43447,1.43424,1.43432,44600000.0
2006-08-08 04:14:00,1.43437,1.43445,1.43432,1.43445,91500000.0
2006-08-08 04:15:00,1.43447,1.43479,1.43439,1.43466,105000000.0
2006-08-08 04:16:00,1.43461,1.43469,1.43439,1.43449,110700001.0
2006-08-08 04:17:00,1.4346,1.43469,1.43449,1.43469,49400000.0
2006-08-08 04:18:00,1.43459,1.43479,1.43454,1.43466,131700000.0
2006-08-08 04:19:00,1.43473,1.43477,1.43469,1.43474,74300000.0
2006-08-08 04:20:00,1.43468,1.43483,1.43458,1.43458,155400000.0
2006-08-08 04:21:00,1.43458,1.43464,1.43449,1.43449,33800000.0
2006-08-08 04:22:00,1.43444,1.4349,1.43431,1.4349,29800000.0
2006-08-08 04:23:00,1.4346,1.43469,1.4346,1.43467,46900000.0
2006-08-08 04:24:00,1.4347,1.43475,1.43466,1.43474,126600000.0
2006-08-08 04:25:00,1.43471,1.43497,1.43439,1.43478,199300000.0
2006-08-08 04:26:00,1.4347,1.4347,1.43443,1.43449,97600000.0
2006-08-08 04:27:00,1.43456,1.43464,1.43446,1.43452,49700000.0
2006-08-08 04:28:00,1.43463,1.43463,1.43444,1.43444,62900000.0
2006-08-08 04:29:00,1.43433,1.43495,1.43433,1.43469,72200000.0
2006-08-08 04:30:00,1.43423,1.4346,1.43422,1.4345,73200000.0
2006-08-08 04:31:00,1.4344,1.43453,1.43424,1.43453,26400000.0
2006-08-08 04:32:00,1.43469,1.43469,1.43453,1.43461,43300000.0
2006-08-08 04:33:00,1.43463,1.43463,1.43443,1.43451,32600000.0
2006-08-08 04:34:00,1.43457,1.43461,1.43449,1.43451,41100000.0
2006-08-08 04:35:00,1.4344,1.43452,1.43436,1.43436,53900000.0
2006-08-08 04:36:00,1.43459,1.43462,1.43388,1.43443,147600000.0
2006-08-08 04:37:00,1.43432,1.4346,1.43401,1.43432,119800000.0
2006-08-08 04:38:00,1.43434,1.43434,1.43421,1.43429,60400000.0
2006-08-08 04:39:00,1.43408,1.43423,1.43408,1.43411,62900000.0
2006-08-08 04:40:00,1.43408,1.43435,1.43408,1.43435,30200000.0
2006-08-08 04:41:00,1.43413,1.43441,1.43413,1.43428,44000000.0
2006-08-08 04:42:00,1.43408,1.43425,1.43408,1.43409,68700000.0
2006-08-08 04:43:00,1.43396,1.43396,1.43386,1.43386,87700000.0
2006-08-08 04:44:00,1.43385,1.43445,1.43385,1.43445,45400000.0
2006-08-08 04:45:00,1.43439,1.43439,1.43386,1.43404,43900000.0
2006-08-08 04:46:00,1.43382,1.43392,1.43382,1.43384,69100001.0
2006-08-08 04:47:00,1.43381,1.43428,1.43381,1.43428,93000000.0
2006-08-08 04:48:00,1.43404,1.43434,1.43398,1.43404,59000000.0
2006-08-08 04:49:00,1.43407,1.43433,1.43385,1.43385,74000000.0
2006-08-08 04:50:00,1.43421,1.43428,1.43411,1.43423,33400000.0
2006-08-08 04:51:00,1.43401,1.43412,1.43399,1.43399,25200000.0
2006-08-08 04:52:00,1.43392,1.4342,1.43373,1.43415,48800000.0
2006-08-08 04:53:00,1.43406,1.43444,1.43403,1.43418,45800000.0
2006-08-08 04:54:00,1.43383,1.43407,1.43383,1.43394,48800000.0
2006-08-08 04:55:00,1.4343,1.43441,1.43398,1.43441,37700000.0
2006-08-08 04:56:00,1.43418,1.43438,1.43416,1.43423,27800000.0
2006-08-08 04:57:00,1.43395,1.43436,1.43386,1.43393,37600000.0
2006-08-08 04:58:00,1.43382,1.43424,1.43382,1.43412,53900001.0
2006-08-08 04:59:00,1.43382,1.43407,1.43382,1.43382,87500000.0
2006-08-08 05:00:00,1.43416,1.43423,1.43406,1.43413,31200000.0
2006-08-08 05:01:00,1.43401,1.43426,1.43401,1.43426,38800000.0
2006-08-08 05:02:00,1.43423,1.43434,1.43407,1.43432,39400001.0
2006-08-08 05:03:00,1.43413,1.43438,1.43408,1.43415,161200000.0
2006-08-08 05:04:00,1.43404,1.43407,1.43399,1.43407,207900000.0
2006-08-08 05:05:00,1.43405,1.4341,1.43394,1.43404,214200001.0
2006-08-08 05:06:00,1.43409,1.43411,1.43394,1.43405,170500000.0
2006-08-08 05:07:00,1.43391,1.43423,1.43391,1.43391,246900000.0
2006-08-08 05:08:00,1.43413,1.43418,1.43391,1.43396,312100001.0
2006-08-08 05:09:00,1.43385,1.43405,1.4336,1.43367,206700001.0
2006-08-08 05:10:00,1.43366,1.43383,1.43362,1.43383,201000000.0
2006-08-08 05:11:00,1.43381,1.43396,1.43374,1.43379,144700000.0
2006-08-08 05:12:00,1.43376,1.43382,1.43373,1.43374,120400000.0
2006-08-08 05:13:00,1.43379,1.43404,1.43379,1.43384,158700000.0
2006-08-08 05:14:00,1.43379,1.43384,1.43374,1.43377,220900000.0
2006-08-08 05:15:00,1.43395,1.4341,1.43387,1.43404,41200000.0
2006-08-08 05:16:00,1.43393,1.4341,1.43387,1.434,214500001.0
2006-08-08 05:17:00,1.43412,1.43428,1.43398,1.43417,128800000.0
2006-08-08 05:18:00,1.43415,1.43415,1.4339,1.43405,251000000.0
2006-08-08 05:19:00,1.43386,1.43412,1.43379,1.43385,268200000.0
2006-08-08 05:20:00,1.4339,1.43411,1.43384,1.43391,243700000.0
2006-08-08 05:21:00,1.43382,1.43418,1.4338,1.4339,311500000.0
2006-08-08 05:22:00,1.43388,1.43395,1.4338,1.43385,246000000.0
2006-08-08 05:23:00,1.4338,1.43393,1.4338,1.43388,144000000.0
2006-08-08 05:24:00,1.43385,1.43388,1.4338,1.43383,198900003.0
2006-08-08 05:25:00,1.43399,1.43411,1.43367,1.43381,205600001.0
2006-08-08 05:26:00,1.43387,1.43396,1.43384,1.43394,124300000.0
2006-08-08 05:27:00,1.43417,1.43422,1.43383,1.43407,164900000.0
2006-08-08 05:28:00,1.43405,1.43415,1.4338,1.43405,224900001.0
2006-08-08 05:29:00,1.43404,1.43424,1.43393,1.43395,271100000.0
2006-08-08 05:30:00,1.43392,1.43414,1.43382,1.43384,203700000.0
2006-08-08 05:31:00,1.43386,1.43426,1.43383,1.43399,69400000.0
2006-08-08 05:32:00,1.43416,1.43429,1.43411,1.43421,177500000.0
2006-08-08 05:33:00,1.43405,1.43405,1.4339,1.43395,203800001.0
2006-08-08 05:34:00,1.43388,1.43415,1.4338,1.43382,234900000.0
2006-08-08 05:35:00,1.43403,1.4341,1.43395,1.43405,31500000.0
2006-08-08 05:36:00,1.43382,1.43407,1.43381,1.43395,158800000.0
2006-08-08 05:37:00,1.43387,1.43398,1.43382,1.4339,228900001.0
2006-08-08 05:38:00,1.43394,1.43418,1.43389,1.43414,142800001.0
2006-08-08 05:39:00,1.43418,1.43433,1.43409,1.43421,160800000.0
2006-08-08 05:40:00,1.43406,1.43431,1.43399,1.43427,296100001.0
2006-08-08 05:41:00,1.43417,1.43437,1.43404,1.43414,173400002.0
2006-08-08 05:42:00,1.43422,1.43427,1.43407,1.43412,212500001.0
2006-08-08 05:43:00,1.4341,1.4342,1.43409,1.4341,103100000.0
2006-08-08 05:44:00,1.4342,1.4346,1.43418,1.43443,136000000.0
2006-08-08 05:45:00,1.43451,1.43477,1.43445,1.43451,119000000.0
2006-08-08 05:46:00,1.43456,1.43471,1.43451,1.43461,180200000.0
2006-08-08 05:47:00,1.43461,1.43466,1.43446,1.43463,207400000.0
2006-08-08 05:48:00,1.43446,1.43471,1.43441,1.43456,259700000.0
2006-08-08 05:49:00,1.43466,1.43478,1.43441,1.43446,187700000.0
2006-08-08 05:50:00,1.43449,1.43492,1.43449,1.43491,234400000.0
2006-08-08 05:51:00,1.43489,1.43493,1.43445,1.43462,146300000.0
2006-08-08 05:52:00,1.43463,1.43483,1.43458,1.43483,182600000.0
2006-08-08 05:53:00,1.43474,1.43486,1.43457,1.43459,108600000.0
2006-08-08 05:54:00,1.43466,1.43482,1.43454,1.43475,224200001.0
2006-08-08 05:55:00,1.43462,1.43472,1.43441,1.4345,183800000.0
2006-08-08 05:56:00,1.43464,1.43477,1.43453,1.43457,121000000.0
2006-08-08 05:57:00,1.43456,1.43464,1.43454,1.43457,165400000.0
2006-08-08 05:58:00,1.43473,1.43473,1.43453,1.43453,168700000.0
2006-08-08 05:59:00,1.43477,1.43477,1.43459,1.43462,91000000.0
2006-08-08 06:00:00,1.43465,1.43467,1.43457,1.43462,208600001.0
2006-08-08 06:01:00,1.43455,1.43467,1.43447,1.4345,214900001.0
2006-08-08 06:02:00,1.43448,1.43465,1.43445,1.43452,249700000.0
2006-08-08 06:03:00,1.43463,1.4347,1.43454,1.43462,50500000.0
2006-08-08 06:04:00,1.43447,1.43459,1.43441,1.43459,186600001.0
2006-08-08 06:05:00,1.4346,1.43479,1.43456,1.43463,436900000.0
2006-08-08 06:06:00,1.43466,1.43476,1.43459,1.43465,95800000.0
2006-08-08 06:07:00,1.43473,1.43474,1.43444,1.43459,399300002.0
2006-08-08 06:08:00,1.43445,1.43485,1.43445,1.43463,480500000.0
2006-08-08 06:09:00,1.43461,1.43492,1.43448,1.4346,458000001.0
2006-08-08 06:10:00,1.43461,1.43471,1.43451,1.43453,314400001.0
2006-08-08 06:11:00,1.43449,1.43456,1.43438,1.43448,406100002.0
2006-08-08 06:12:00,1.43443,1.43467,1.43433,1.43467,188800000.0
2006-08-08 06:13:00,1.43455,1.43464,1.43432,1.43432,337700000.0
2006-08-08 06:14:00,1.43453,1.43467,1.43429,1.43441,460200005.0
2006-08-08 06:15:00,1.43444,1.43455,1.43437,1.43455,152600000.0
2006-08-08 06:16:00,1.43458,1.43463,1.43444,1.43455,203500001.0
2006-08-08 06:17:00,1.43431,1.43443,1.43427,1.43428,155200000.0
2006-08-08 06:18:00,1.43432,1.43446,1.43424,1.43432,207600000.0
2006-08-08 06:19:00,1.43432,1.4345,1.43432,1.43447,183100001.0
2006-08-08 06:20:00,1.43442,1.43455,1.43433,1.43435,294700002.0
2006-08-08 06:21:00,1.43441,1.43449,1.43429,1.43441,266400000.0
2006-08-08 06:22:00,1.43438,1.43478,1.43436,1.43441,255800001.0
2006-08-08 06:23:00,1.43428,1.43446,1.43426,1.43439,287700000.0
2006-08-08 06:24:00,1.43443,1.43464,1.43434,1.43454,307800001.0
2006-08-08 06:25:00,1.43449,1.43457,1.43443,1.4345,216500001.0
2006-08-08 06:26:00,1.43442,1.43453,1.43433,1.43453,328400002.0
2006-08-08 06:27:00,1.43452,1.43461,1.43444,1.43457,338900000.0
2006-08-08 06:28:00,1.43458,1.43472,1.43443,1.43453,352700001.0
2006-08-08 06:29:00,1.43452,1.43462,1.43442,1.43445,90500000.0
2006-08-08 06:30:00,1.43455,1.43477,1.43452,1.43463,307400000.0
2006-08-08 06:31:00,1.43467,1.43479,1.43453,1.43463,166000000.0
2006-08-08 06:32:00,1.4346,1.43462,1.43455,1.43455,160000000.0
2006-08-08 06:33:00,1.43461,1.43478,1.43458,1.43461,261100000.0
2006-08-08 06:34:00,1.43459,1.43474,1.43452,1.4346,194800000.0
2006-08-08 06:35:00,1.43444,1.43479,1.43444,1.43453,118200000.0
2006-08-08 06:36:00,1.43459,1.43491,1.43459,1.43487,77400000.0
2006-08-08 06:37:00,1.43489,1.43494,1.43482,1.43483,194400000.0
2006-08-08 06:38:00,1.43485,1.43509,1.43485,1.43491,126700000.0
2006-08-08 06:39:00,1.435,1.43505,1.43495,1.435,16800000.0
2006-08-08 06:40:00,1.43499,1.43504,1.43486,1.43496,117400000.0
2006-08-08 06:41:00,1.43495,1.43499,1.43478,1.43498,193000000.0
2006-08-08 06:42:00,1.43489,1.43492,1.43469,1.43479,305600002.0
2006-08-08 06:43:00,1.43484,1.43491,1.43479,1.43487,182000002.0
2006-08-08 06:44:00,1.43501,1.43509,1.43492,1.43493,320600001.0
2006-08-08 06:45:00,1.43456,1.43472,1.43449,1.43472,220400001.0
2006-08-08 06:46:00,1.43467,1.43469,1.43455,1.43459,216600001.0
2006-08-08 06:47:00,1.43458,1.43471,1.43452,1.43469,237700001.0
2006-08-08 06:48:00,1.43458,1.43481,1.43454,1.4347,44700001.0
2006-08-08 06:49:00,1.43461,1.43477,1.4345,1.43455,214000000.0
2006-08-08 06:50:00,1.4347,1.4347,1.43447,1.43451,43400000.0
2006-08-08 06:51:00,1.43477,1.43477,1.43438,1.43461,37600000.0
2006-08-08 06:52:00,1.43443,1.43459,1.43443,1.43444,212900000.0
2006-08-08 06:53:00,1.43446,1.43473,1.43446,1.43453,241400000.0
2006-08-08 06:54:00,1.43455,1.43493,1.43451,1.43463,492400004.0
2006-08-08 06:55:00,1.43462,1.43468,1.43446,1.43455,326700001.0
2006-08-08 06:56:00,1.43469,1.43469,1.43456,1.43456,35400000.0
2006-08-08 06:57:00,1.43459,1.43466,1.43458,1.43459,82500000.0
2006-08-08 06:58:00,1.43462,1.43467,1.43447,1.4346,228900000.0
2006-08-08 06:59:00,1.43448,1.43469,1.43441,1.43451,306600001.0
2006-08-08 07:00:00,1.43466,1.43471,1.43459,1.43461,101600000.0
2006-08-08 07:01:00,1.43446,1.43467,1.43445,1.43452,311400001.0
2006-08-08 07:02:00,1.43444,1.43459,1.43434,1.43444,334400000.0
2006-08-08 07:03:00,1.43449,1.43458,1.43443,1.43456,141900000.0
2006-08-08 07:04:00,1.43457,1.43468,1.43446,1.43455,336600000.0
2006-08-08 07:05:00,1.43484,1.43489,1.43476,1.43482,111000000.0
2006-08-08 07:06:00,1.43488,1.43501,1.43477,1.43494,175600000.0
2006-08-08 07:07:00,1.43502,1.43511,1.43493,1.435,231600001.0
2006-08-08 07:08:00,1.43501,1.43514,1.43491,1.43504,239700000.0
2006-08-08 07:09:00,1.435,1.43505,1.4348,1.43483,203200001.0
2006-08-08 07:10:00,1.43499,1.43517,1.43496,1.43507,397700001.0
2006-08-08 07:11:00,1.43509,1.43516,1.43501,1.4351,348700001.0
2006-08-08 07:12:00,1.43509,1.43524,1.43504,1.43522,318800002.0
2006-08-08 07:13:00,1.43497,1.43507,1.43471,1.43507,265400001.0
2006-08-08 07:14:00,1.43504,1.43509,1.43493,1.43496,555900000.0
2006-08-08 07:15:00,1.43514,1.43526,1.43484,1.43523,253600000.0
2006-08-08 07:16:00,1.43504,1.43516,1.43498,1.43514,182700000.0
2006-08-08 07:17:00,1.43504,1.43504,1.4347,1.4347,221900001.0
2006-08-08 07:18:00,1.43483,1.43515,1.4348,1.43494,449800000.0
2006-08-08 07:19:00,1.435,1.43514,1.43487,1.43504,362200004.0
2006-08-08 07:20:00,1.43499,1.43506,1.43469,1.43483,532900001.0
2006-08-08 07:21:00,1.43485,1.435,1.43467,1.43467,243800000.0
2006-08-08 07:22:00,1.43476,1.43493,1.4347,1.43475,343500001.0
2006-08-08 07:23:00,1.43484,1.43513,1.43471,1.4348,385400000.0
2006-08-08 07:24:00,1.43463,1.43477,1.4344,1.4344,334800000.0
2006-08-08 07:25:00,1.43441,1.43454,1.4343,1.43454,320000000.0
2006-08-08 07:26:00,1.43443,1.43462,1.43436,1.43455,287100001.0
2006-08-08 07:27:00,1.43456,1.43473,1.43443,1.43473,173000002.0
2006-08-08 07:28:00,1.43485,1.43486,1.43468,1.43478,265500000.0
2006-08-08 07:29:00,1.43461,1.43461,1.4343,1.43432,208900000.0
2006-08-08 07:30:00,1.43443,1.43467,1.43438,1.43467,492400002.0
2006-08-08 07:31:00,1.43458,1.43476,1.43457,1.43464,251800000.0
2006-08-08 07:32:00,1.43469,1.43486,1.43458,1.43468,421700000.0
2006-08-08 07:33:00,1.43461,1.43473,1.43451,1.43461,382700001.0
2006-08-08 07:34:00,1.4347,1.43476,1.43454,1.43473,221900000.0
2006-08-08 07:35:00,1.43476,1.43492,1.43476,1.43479,264400001.0
2006-08-08 07:36:00,1.43484,1.43489,1.43464,1.43476,474500001.0
2006-08-08 07:37:00,1.4347,1.4347,1.43448,1.43456,194700001.0
2006-08-08 07:38:00,1.43448,1.43464,1.43446,1.43452,30000000.0
2006-08-08 07:39:00,1.43427,1.43437,1.43417,1.43437,356600002.0
2006-08-08 07:40:00,1.4342,1.43432,1.43407,1.43415,348600000.0
2006-08-08 07:41:00,1.43417,1.43449,1.43417,1.4344,602300003.0
2006-08-08 07:42:00,1.43445,1.43464,1.43441,1.43453,308700000.0
2006-08-08 07:43:00,1.43453,1.43469,1.43446,1.43458,212200000.0
2006-08-08 07:44:00,1.43463,1.4348,1.4346,1.43471,408700001.0
2006-08-08 07:45:00,1.43476,1.43479,1.43458,1.43461,356200001.0
2006-08-08 07:46:00,1.43461,1.43471,1.43448,1.43454,430500002.0
2006-08-08 07:47:00,1.4346,1.43491,1.43453,1.4346,686600000.0
2006-08-08 07:48:00,1.43458,1.43481,1.43449,1.43456,759500000.0
2006-08-08 07:49:00,1.4347,1.43485,1.43456,1.43468,655000001.0
2006-08-08 07:50:00,1.43473,1.43495,1.43465,1.43478,566000000.0
2006-08-08 07:51:00,1.43492,1.43494,1.43464,1.43486,597700002.0
2006-08-08 07:52:00,1.4349,1.43509,1.43481,1.43484,451200001.0
2006-08-08 07:53:00,1.43473,1.43504,1.43452,1.43457,548200000.0
2006-08-08 07:54:00,1.43448,1.43465,1.43445,1.43454,395100001.0
2006-08-08 07:55:00,1.43448,1.43469,1.43441,1.43443,453200001.0
2006-08-08 07:56:00,1.43443,1.43478,1.43436,1.43458,680500002.0
2006-08-08 07:57:00,1.43472,1.43502,1.43452,1.43455,568900002.0
2006-08-08 07:58:00,1.43469,1.43478,1.43445,1.43447,771200004.0
2006-08-08 07:59:00,1.43458,1.4349,1.43452,1.4347,418400000.0
2006-08-08 08:00:00,1.43472,1.43472,1.43423,1.43423,311600000.0
2006-08-08 08:01:00,1.434,1.43441,1.434,1.43408,494100004.0
2006-08-08 08:02:00,1.43389,1.43417,1.43389,1.43417,241300001.0
2006-08-08 08:03:00,1.43425,1.4345,1.4342,1.43428,492600003.0
2006-08-08 08:04:00,1.43436,1.43454,1.43428,1.43448,417000001.0
2006-08-08 08:05:00,1.43464,1.43469,1.43451,1.43451,327200001.0
2006-08-08 08:06:00,1.43473,1.43473,1.43428,1.4346,619500000.0
2006-08-08 08:07:00,1.43457,1.43479,1.43447,1.4345,483800000.0
2006-08-08 08:08:00,1.43449,1.43461,1.43443,1.43461,474400001.0
2006-08-08 08:09:00,1.43463,1.43476,1.43445,1.43455,524800001.0
2006-08-08 08:10:00,1.43441,1.43458,1.43422,1.43458,549400000.0
2006-08-08 08:11:00,1.43446,1.43464,1.43427,1.43447,262500001.0
2006-08-08 08:12:00,1.43446,1.43465,1.4344,1.4345,399300001.0
2006-08-08 08:13:00,1.43443,1.43451,1.43428,1.43437,247700001.0
2006-08-08 08:14:00,1.43431,1.43445,1.43429,1.43439,122100000.0
2006-08-08 08:15:00,1.4343,1.43435,1.43411,1.43423,273900000.0
2006-08-08 08:16:00,1.4341,1.43423,1.43401,1.43413,301300002.0
2006-08-08 08:17:00,1.43416,1.43432,1.43404,1.43407,286700000.0
2006-08-08 08:18:00,1.43418,1.4344,1.43414,1.4344,186200000.0
2006-08-08 08:19:00,1.43437,1.43445,1.4342,1.43434,350200002.0
2006-08-08 08:20:00,1.43427,1.43445,1.43421,1.43423,300000001.0
2006-08-08 08:21:00,1.43426,1.43461,1.43423,1.43451,441200000.0
2006-08-08 08:22:00,1.43455,1.43462,1.4344,1.43454,282000000.0
2006-08-08 08:23:00,1.43468,1.43484,1.43463,1.43463,242100000.0
2006-08-08 08:24:00,1.4347,1.43505,1.43467,1.43484,447000001.0
2006-08-08 08:25:00,1.43493,1.43493,1.43442,1.43442,563500001.0
2006-08-08 08:26:00,1.43464,1.43486,1.43462,1.43475,295400000.0
2006-08-08 08:27:00,1.43477,1.43489,1.43462,1.43465,368500000.0
2006-08-08 08:28:00,1.43472,1.4349,1.43467,1.43484,685400001.0
2006-08-08 08:29:00,1.43472,1.43481,1.4344,1.43442,413300000.0
2006-08-08 08:30:00,1.43436,1.43453,1.43431,1.43443,435700000.0
2006-08-08 08:31:00,1.43452,1.43473,1.43448,1.43473,256100000.0
2006-08-08 08:32:00,1.43487,1.43507,1.43476,1.4349,266500001.0
2006-08-08 08:33:00,1.4349,1.43496,1.43485,1.43491,276500000.0
2006-08-08 08:34:00,1.4349,1.43519,1.43484,1.43497,652100001.0
2006-08-08 08:35:00,1.43499,1.43514,1.43485,1.43495,492100000.0
2006-08-08 08:36:00,1.43497,1.43522,1.4349,1.43517,427400000.0
2006-08-08 08:37:00,1.43502,1.4352,1.43497,1.43514,316200000.0
2006-08-08 08:38:00,1.43507,1.43515,1.4349,1.43507,361200000.0
2006-08-08 08:39:00,1.43509,1.43526,1.43497,1.43506,545100002.0
2006-08-08 08:40:00,1.43502,1.43529,1.43502,1.43502,352300002.0
2006-08-08 08:41:00,1.43518,1.43524,1.43491,1.4351,512200001.0
2006-08-08 08:42:00,1.43493,1.43528,1.43493,1.43501,486300002.0
2006-08-08 08:43:00,1.43513,1.43535,1.43495,1.43505,281900000.0
2006-08-08 08:44:00,1.43524,1.43549,1.43518,1.43542,521500004.0
2006-08-08 08:45:00,1.43556,1.43577,1.43533,1.43552,643600001.0
2006-08-08 08:46:00,1.43556,1.4358,1.43538,1.43548,763300000.0
2006-08-08 08:47:00,1.43537,1.4356,1.43535,1.43538,573700003.0
2006-08-08 08:48:00,1.43526,1.4355,1.43516,1.43526,366600000.0
2006-08-08 08:49:00,1.43534,1.43556,1.4353,1.43543,468600000.0
2006-08-08 08:50:00,1.43568,1.43583,1.43547,1.43568,525700002.0
2006-08-08 08:51:00,1.43562,1.43603,1.43548,1.43562,540100001.0
2006-08-08 08:52:00,1.43583,1.43605,1.43555,1.4356,574000001.0
2006-08-08 08:53:00,1.43555,1.43565,1.43528,1.43552,514400002.0
2006-08-08 08:54:00,1.43563,1.43577,1.43554,1.43574,727300001.0
2006-08-08 08:55:00,1.43572,1.43573,1.43541,1.43568,580900001.0
2006-08-08 08:56:00,1.43571,1.43579,1.43543,1.43556,587800003.0
2006-08-08 08:57:00,1.43556,1.43581,1.43548,1.43563,525500003.0
2006-08-08 08:58:00,1.43566,1.43582,1.4355,1.43553,433300000.0
2006-08-08 08:59:00,1.43558,1.43645,1.43558,1.4362,322400001.0
2006-08-08 09:00:00,1.43627,1.43629,1.43595,1.43612,451800001.0
2006-08-08 09:01:00,1.43619,1.43671,1.43619,1.43669,316900001.0
2006-08-08 09:02:00,1.43679,1.43729,1.43668,1.43691,695100002.0
2006-08-08 09:03:00,1.43693,1.43736,1.43693,1.43736,689200005.0
2006-08-08 09:04:00,1.43759,1.43815,1.4374,1.4374,607800000.0
2006-08-08 09:05:00,1.43732,1.43781,1.43732,1.43768,585100000.0
2006-08-08 09:06:00,1.4376,1.43799,1.4375,1.43763,559600000.0
2006-08-08 09:07:00,1.43756,1.43774,1.43755,1.43757,299000000.0
2006-08-08 09:08:00,1.43754,1.43768,1.43745,1.4376,228500001.0
2006-08-08 09:09:00,1.43768,1.43778,1.4375,1.43773,304300002.0
2006-08-08 09:10:00,1.43754,1.43759,1.43719,1.43734,373000000.0
2006-08-08 09:11:00,1.43743,1.4377,1.43713,1.43713,619100002.0
2006-08-08 09:12:00,1.4372,1.43757,1.43717,1.43728,469200001.0
2006-08-08 09:13:00,1.43732,1.43753,1.43722,1.43725,468100001.0
2006-08-08 09:14:00,1.43733,1.4378,1.43728,1.4378,341300000.0
2006-08-08 09:15:00,1.43786,1.43786,1.43751,1.43766,463500003.0
2006-08-08 09:16:00,1.43765,1.43799,1.43765,1.4379,545800003.0
2006-08-08 09:17:00,1.43782,1.43791,1.43748,1.43767,500800000.0
2006-08-08 09:18:00,1.4376,1.43774,1.4375,1.4376,183100001.0
2006-08-08 09:19:00,1.43758,1.43779,1.43749,1.43757,548000001.0
2006-08-08 09:20:00,1.43754,1.4379,1.43754,1.43781,257600001.0
2006-08-08 09:21:00,1.43792,1.43805,1.43775,1.4379,363600002.0
2006-08-08 09:22:00,1.43797,1.43814,1.43793,1.43801,298000000.0
2006-08-08 09:23:00,1.4381,1.4381,1.4378,1.43805,380400001.0
2006-08-08 09:24:00,1.4382,1.43839,1.43802,1.43816,301800000.0
2006-08-08 09:25:00,1.4382,1.43849,1.43801,1.43849,406900000.0
2006-08-08 09:26:00,1.4384,1.4384,1.43806,1.43821,562500001.0
2006-08-08 09:27:00,1.43797,1.43816,1.43783,1.43792,437200000.0
2006-08-08 09:28:00,1.43789,1.43812,1.4376,1.4377,464300000.0
2006-08-08 09:29:00,1.43772,1.43781,1.43755,1.4377,472000000.0
2006-08-08 09:30:00,1.43769,1.43801,1.43765,1.43784,733400001.0
2006-08-08 09:31:00,1.43787,1.43817,1.4377,1.43797,388600000.0
2006-08-08 09:32:00,1.43794,1.43809,1.4378,1.43807,419700000.0
2006-08-08 09:33:00,1.43805,1.43814,1.43784,1.43784,259700000.0
2006-08-08 09:34:00,1.43798,1.43807,1.43789,1.43795,477900001.0
2006-08-08 09:35:00,1.43788,1.43807,1.4377,1.43791,235500000.0
2006-08-08 09:36:00,1.43794,1.438,1.4377,1.4377,406500000.0
2006-08-08 09:37:00,1.43789,1.43801,1.43774,1.43796,384200000.0
2006-08-08 09:38:00,1.43785,1.43803,1.43781,1.43789,427800003.0
2006-08-08 09:39:00,1.43803,1.43811,1.43787,1.43796,470300002.0
2006-08-08 09:40:00,1.43787,1.43792,1.4376,1.43764,387000000.0
2006-08-08 09:41:00,1.43773,1.43789,1.43762,1.43762,493400002.0
2006-08-08 09:42:00,1.43764,1.43782,1.43751,1.43759,454700001.0
2006-08-08 09:43:00,1.43769,1.43777,1.43757,1.43767,270100000.0
2006-08-08 09:44:00,1.4375,1.43775,1.43741,1.43741,465700001.0
2006-08-08 09:45:00,1.43763,1.4377,1.43748,1.43768,558400001.0
2006-08-08 09:46:00,1.43767,1.43779,1.4376,1.43761,308600000.0
2006-08-08 09:47:00,1.43766,1.43771,1.43751,1.43759,484400004.0
2006-08-08 09:48:00,1.43769,1.43776,1.43752,1.43754,340300000.0
2006-08-08 09:49:00,1.43762,1.43792,1.43754,1.43771,614300002.0
2006-08-08 09:50:00,1.43772,1.43787,1.43766,1.43771,426300001.0
2006-08-08 09:51:00,1.43766,1.43776,1.43749,1.43765,422300000.0
2006-08-08 09:52:00,1.43746,1.43746,1.43704,1.4371,445000002.0
2006-08-08 09:53:00,1.43711,1.4375,1.43711,1.43748,342900001.0
2006-08-08 09:54:00,1.43746,1.43764,1.43732,1.43749,607000004.0
2006-08-08 09:55:00,1.43741,1.43751,1.43721,1.43742,535900001.0
2006-08-08 09:56:00,1.43723,1.43736,1.43716,1.43721,355000000.0
2006-08-08 09:57:00,1.43732,1.4375,1.43722,1.43722,567000003.0
2006-08-08 09:58:00,1.4375,1.43769,1.43736,1.43739,743800001.0
2006-08-08 09:59:00,1.43761,1.43811,1.43756,1.438,673200003.0
2006-08-08 10:00:00,1.43808,1.43834,1.43802,1.4381,228200001.0
2006-08-08 10:01:00,1.43821,1.43835,1.43797,1.43805,636000001.0
2006-08-08 10:02:00,1.43808,1.43815,1.4378,1.43805,578700001.0
2006-08-08 10:03:00,1.43807,1.43849,1.43807,1.43841,415900000.0
2006-08-08 10:04:00,1.43833,1.43845,1.43801,1.43822,404700000.0
2006-08-08 10:05:00,1.43791,1.4381,1.43789,1.43797,389800000.0
2006-08-08 10:06:00,1.43799,1.43831,1.43794,1.43827,530500001.0
2006-08-08 10:07:00,1.43812,1.43853,1.43811,1.43824,554900001.0
2006-08-08 10:08:00,1.43827,1.43843,1.43804,1.43804,502800002.0
2006-08-08 10:09:00,1.43805,1.43857,1.438,1.43835,468800001.0
2006-08-08 10:10:00,1.43832,1.43847,1.4383,1.43837,360400000.0
2006-08-08 10:11:00,1.43839,1.43846,1.43822,1.43829,452700003.0
2006-08-08 10:12:00,1.43836,1.43842,1.43815,1.43817,405200000.0
2006-08-08 10:13:00,1.43818,1.43825,1.43803,1.43819,493900002.0
2006-08-08 10:14:00,1.43827,1.43839,1.43809,1.43828,604100002.0
2006-08-08 10:15:00,1.43847,1.4385,1.43802,1.43821,430700000.0
2006-08-08 10:16:00,1.43822,1.43838,1.43801,1.43821,423300002.0
2006-08-08 10:17:00,1.43824,1.43835,1.43789,1.43802,356900000.0
2006-08-08 10:18:00,1.43786,1.43818,1.43786,1.43809,393800001.0
2006-08-08 10:19:00,1.43812,1.43817,1.43788,1.43798,357500000.0
2006-08-08 10:20:00,1.43796,1.43832,1.43796,1.43826,532400001.0
2006-08-08 10:21:00,1.43816,1.43832,1.43797,1.43812,420600000.0
2006-08-08 10:22:00,1.4381,1.43851,1.43792,1.43813,325900000.0
2006-08-08 10:23:00,1.43804,1.4384,1.43791,1.43816,427800000.0
2006-08-08 10:24:00,1.43822,1.43822,1.43797,1.43814,373700000.0
2006-08-08 10:25:00,1.43827,1.43833,1.43806,1.4383,370500001.0
2006-08-08 10:26:00,1.43827,1.43837,1.43808,1.43823,539200005.0
2006-08-08 10:27:00,1.4383,1.43868,1.4383,1.43846,442400001.0
2006-08-08 10:28:00,1.43853,1.43874,1.43842,1.43857,693100000.0
2006-08-08 10:29:00,1.43859,1.43902,1.43859,1.43888,447400001.0
2006-08-08 10:30:00,1.43888,1.43943,1.43888,1.43915,681700000.0
2006-08-08 10:31:00,1.43892,1.43925,1.4388,1.43883,520900000.0
2006-08-08 10:32:00,1.43871,1.43896,1.43866,1.43866,589900004.0
2006-08-08 10:33:00,1.43886,1.43929,1.43884,1.43907,527400002.0
2006-08-08 10:34:00,1.43908,1.43917,1.43892,1.43905,393500001.0
2006-08-08 10:35:00,1.43903,1.43937,1.43896,1.43909,492900001.0
2006-08-08 10:36:00,1.43908,1.43929,1.4389,1.43904,516300002.0
2006-08-08 10:37:00,1.43905,1.43906,1.43883,1.43901,485500001.0
2006-08-08 10:38:00,1.43894,1.4392,1.43882,1.43882,451200000.0
2006-08-08 10:39:00,1.43888,1.43896,1.43871,1.43892,469700001.0
2006-08-08 10:40:00,1.43886,1.43905,1.43868,1.43894,321500002.0
2006-08-08 10:41:00,1.43887,1.43902,1.43869,1.43893,601600000.0
2006-08-08 10:42:00,1.43898,1.43913,1.43885,1.43905,381700000.0
2006-08-08 10:43:00,1.43916,1.43965,1.43914,1.43948,459500005.0
2006-08-08 10:44:00,1.43969,1.44002,1.43957,1.43973,617400001.0
2006-08-08 10:45:00,1.43974,1.4398,1.43939,1.43958,525000003.0
2006-08-08 10:46:00,1.43953,1.43963,1.43923,1.43958,300900001.0
2006-08-08 10:47:00,1.43959,1.43984,1.43956,1.43966,382500002.0
2006-08-08 10:48:00,1.43979,1.43989,1.43965,1.4397,489100002.0
2006-08-08 10:49:00,1.4398,1.43989,1.43956,1.43963,399400001.0
2006-08-08 10:50:00,1.4396,1.43998,1.43947,1.43962,562500000.0
2006-08-08 10:51:00,1.43939,1.43972,1.43932,1.43958,543100004.0
2006-08-08 10:52:00,1.43957,1.43976,1.43942,1.43949,307700000.0
2006-08-08 10:53:00,1.43926,1.4394,1.43912,1.43935,371500000.0
2006-08-08 10:54:00,1.43942,1.43963,1.43932,1.4395,416300001.0
2006-08-08 10:55:00,1.43965,1.4398,1.43954,1.43969,510600002.0
2006-08-08 10:56:00,1.43971,1.43996,1.43957,1.43972,491700003.0
2006-08-08 10:57:00,1.4398,1.44034,1.4398,1.44034,377500003.0
2006-08-08 10:58:00,1.44043,1.4405,1.44019,1.44036,517000002.0
2006-08-08 10:59:00,1.44022,1.44073,1.44019,1.44024,801700002.0
2006-08-08 11:00:00,1.44016,1.44028,1.44002,1.44022,507100001.0
2006-08-08 11:01:00,1.4401,1.4404,1.4401,1.44032,600500001.0
2006-08-08 11:02:00,1.44037,1.44038,1.43995,1.44002,660000003.0
2006-08-08 11:03:00,1.44019,1.44031,1.44011,1.44026,204400000.0
2006-08-08 11:04:00,1.44026,1.44039,1.44004,1.44026,545900002.0
2006-08-08 11:05:00,1.44001,1.44015,1.43978,1.44003,506600001.0
2006-08-08 11:06:00,1.44,1.44015,1.43986,1.44012,707000002.0
2006-08-08 11:07:00,1.44016,1.44035,1.44015,1.44023,262500000.0
2006-08-08 11:08:00,1.44036,1.44044,1.44012,1.44031,371300002.0
2006-08-08 11:09:00,1.44016,1.44034,1.44009,1.44021,398700001.0
2006-08-08 11:10:00,1.44043,1.4407,1.44034,1.44044,494100001.0
2006-08-08 11:11:00,1.44034,1.44077,1.44026,1.44036,531300001.0
2006-08-08 11:12:00,1.44032,1.44057,1.44023,1.44023,603100004.0
2006-08-08 11:13:00,1.44021,1.4406,1.44021,1.4406,347400000.0
2006-08-08 11:14:00,1.44056,1.44063,1.44029,1.44043,538500002.0
2006-08-08 11:15:00,1.44057,1.44078,1.44051,1.44061,509000000.0
2006-08-08 11:16:00,1.44071,1.44126,1.44071,1.44121,387000001.0
2006-08-08 11:17:00,1.44118,1.44118,1.44095,1.44112,407400000.0
2006-08-08 11:18:00,1.44102,1.44102,1.4404,1.44046,410200000.0
2006-08-08 11:19:00,1.44043,1.44055,1.44016,1.44017,410900000.0
2006-08-08 11:20:00,1.44004,1.44024,1.43989,1.44001,617100000.0
2006-08-08 11:21:00,1.44003,1.4401,1.43977,1.43996,595800001.0
2006-08-08 11:22:00,1.43976,1.44003,1.4397,1.44003,611800000.0
2006-08-08 11:23:00,1.44001,1.44017,1.43984,1.44006,515800000.0
2006-08-08 11:24:00,1.44009,1.44013,1.43996,1.44001,372500001.0
2006-08-08 11:25:00,1.44001,1.44005,1.43977,1.44003,458400000.0
2006-08-08 11:26:00,1.44007,1.44012,1.43992,1.43997,591800004.0
2006-08-08 11:27:00,1.43999,1.44005,1.43972,1.43984,589500001.0
2006-08-08 11:28:00,1.44005,1.44007,1.43965,1.43987,365400000.0
2006-08-08 11:29:00,1.43987,1.4402,1.43972,1.43984,454600001.0
2006-08-08 11:30:00,1.43974,1.43999,1.4397,1.43988,513900002.0
2006-08-08 11:31:00,1.43982,1.44021,1.43973,1.43999,580000001.0
2006-08-08 11:32:00,1.44001,1.44022,1.43989,1.4401,421600001.0
2006-08-08 11:33:00,1.44005,1.4403,1.44005,1.44011,505300001.0
2006-08-08 11:34:00,1.44012,1.4403,1.44,1.44011,621400000.0
2006-08-08 11:35:00,1.44025,1.44042,1.44012,1.4403,562500000.0
2006-08-08 11:36:00,1.44023,1.44026,1.44005,1.4401,501000001.0
2006-08-08 11:37:00,1.44008,1.44028,1.43988,1.44,463400000.0
2006-08-08 11:38:00,1.44008,1.44018,1.43997,1.44001,572700002.0
2006-08-08 11:39:00,1.44012,1.44014,1.43974,1.43978,676000001.0
2006-08-08 11:40:00,1.43991,1.44006,1.4398,1.43999,660000001.0
2006-08-08 11:41:00,1.44002,1.44017,1.43977,1.44003,737100000.0
2006-08-08 11:42:00,1.4401,1.4401,1.43973,1.43988,549300001.0
2006-08-08 11:43:00,1.4399,1.44014,1.43985,1.43989,489700001.0
2006-08-08 11:44:00,1.43999,1.44,1.43972,1.43985,610800000.0
2006-08-08 11:45:00,1.44006,1.44017,1.43989,1.44012,610400005.0
2006-08-08 11:46:00,1.44004,1.44012,1.43994,1.44009,521800001.0
2006-08-08 11:47:00,1.44004,1.44036,1.43992,1.44022,447300000.0
2006-08-08 11:48:00,1.44023,1.44054,1.44019,1.44033,499300000.0
2006-08-08 11:49:00,1.44031,1.44031,1.43997,1.44,417400000.0
2006-08-08 11:50:00,1.44004,1.44019,1.43987,1.44009,334200002.0
2006-08-08 11:51:00,1.44015,1.44026,1.44003,1.44014,157900000.0
2006-08-08 11:52:00,1.44012,1.4403,1.44012,1.44017,194900000.0
2006-08-08 11:53:00,1.44014,1.44032,1.44008,1.44027,161800000.0
2006-08-08 11:54:00,1.4403,1.44041,1.44006,1.44019,365000002.0
2006-08-08 11:55:00,1.44033,1.44038,1.4402,1.44029,451200000.0
2006-08-08 11:56:00,1.44032,1.44049,1.44015,1.44039,514400003.0
2006-08-08 11:57:00,1.44059,1.44067,1.44029,1.4404,548700001.0
2006-08-08 11:58:00,1.44049,1.4406,1.4402,1.44022,496600004.0
2006-08-08 11:59:00,1.44015,1.44043,1.44008,1.44009,525800001.0
2006-08-08 12:00:00,1.43995,1.4401,1.4398,1.44004,550900002.0
2006-08-08 12:01:00,1.43989,1.44015,1.43989,1.44013,381700000.0
2006-08-08 12:02:00,1.44015,1.44031,1.4401,1.44013,388900001.0
2006-08-08 12:03:00,1.44019,1.44034,1.44009,1.44021,378900000.0
2006-08-08 12:04:00,1.44006,1.44019,1.43992,1.44007,443700002.0
2006-08-08 12:05:00,1.44025,1.4403,1.44008,1.44008,390600001.0
2006-08-08 12:06:00,1.44,1.44029,1.43997,1.4402,317500001.0
2006-08-08 12:07:00,1.44026,1.44029,1.44002,1.4402,344800001.0
2006-08-08 12:08:00,1.4402,1.4404,1.44003,1.44032,499100000.0
2006-08-08 12:09:00,1.44042,1.44051,1.44015,1.44048,389600000.0
2006-08-08 12:10:00,1.44054,1.44059,1.4403,1.44051,438500006.0
2006-08-08 12:11:00,1.44049,1.44059,1.4403,1.44044,227100000.0
2006-08-08 12:12:00,1.44042,1.44056,1.44034,1.44042,217000001.0
2006-08-08 12:13:00,1.44039,1.44055,1.44031,1.4405,524400003.0
2006-08-08 12:14:00,1.44085,1.44113,1.44074,1.44089,658500000.0
2006-08-08 12:15:00,1.44055,1.44059,1.4403,1.44038,310400000.0
2006-08-08 12:16:00,1.44037,1.44059,1.44033,1.44043,422600002.0
2006-08-08 12:17:00,1.4404,1.44051,1.44039,1.44051,220100001.0
2006-08-08 12:18:00,1.44048,1.44048,1.44009,1.44038,297500000.0
2006-08-08 12:19:00,1.44046,1.44048,1.44023,1.44033,491900000.0
2006-08-08 12:20:00,1.44025,1.44092,1.44025,1.44092,424800000.0
2006-08-08 12:21:00,1.44085,1.44097,1.4407,1.44088,433100001.0
2006-08-08 12:22:00,1.44097,1.44112,1.44089,1.44096,351300000.0
2006-08-08 12:23:00,1.44095,1.4413,1.44095,1.44111,401100001.0
2006-08-08 12:24:00,1.44093,1.44129,1.44084,1.44094,589100000.0
2006-08-08 12:25:00,1.44116,1.44139,1.44105,1.44118,399400002.0
2006-08-08 12:26:00,1.44117,1.44139,1.44113,1.44114,447000001.0
2006-08-08 12:27:00,1.44113,1.44123,1.44103,1.44108,452100003.0
2006-08-08 12:28:00,1.44112,1.44149,1.44112,1.44149,485200001.0
2006-08-08 12:29:00,1.44128,1.44153,1.44123,1.44145,660500002.0
2006-08-08 12:30:00,1.44154,1.44167,1.44144,1.44153,581500000.0
2006-08-08 12:31:00,1.44165,1.44165,1.44121,1.44138,734300004.0
2006-08-08 12:32:00,1.44133,1.44166,1.44126,1.44129,656800002.0
2006-08-08 12:33:00,1.44133,1.44134,1.4411,1.44121,69100001.0
2006-08-08 12:34:00,1.44114,1.44137,1.44099,1.44112,563700000.0
2006-08-08 12:35:00,1.44134,1.44146,1.44116,1.44133,619500003.0
2006-08-08 12:36:00,1.44138,1.44151,1.44122,1.4414,444300000.0
2006-08-08 12:37:00,1.44149,1.44184,1.44134,1.4414,524200002.0
2006-08-08 12:38:00,1.44136,1.4417,1.44133,1.44153,652900001.0
2006-08-08 12:39:00,1.44152,1.44167,1.4413,1.44149,490300001.0
2006-08-08 12:40:00,1.44147,1.44154,1.44128,1.44145,545200003.0
2006-08-08 12:41:00,1.44141,1.4415,1.44104,1.44104,307800004.0
2006-08-08 12:42:00,1.44096,1.44111,1.44081,1.44092,332700000.0
2006-08-08 12:43:00,1.44104,1.44104,1.44073,1.44075,440500000.0
2006-08-08 12:44:00,1.44077,1.44092,1.44064,1.44086,450700001.0
2006-08-08 12:45:00,1.44079,1.44079,1.44001,1.44041,513400002.0
2006-08-08 12:46:00,1.44026,1.44042,1.43993,1.43997,388600000.0
2006-08-08 12:47:00,1.43998,1.4403,1.43998,1.44015,365100001.0
2006-08-08 12:48:00,1.44024,1.44073,1.44024,1.44042,522100000.0
2006-08-08 12:49:00,1.44036,1.44053,1.44015,1.44015,549300003.0
2006-08-08 12:50:00,1.44024,1.44043,1.44008,1.44008,548200002.0
2006-08-08 12:51:00,1.44004,1.44037,1.44004,1.44019,432500002.0
2006-08-08 12:52:00,1.44014,1.44029,1.44004,1.44019,323000000.0
2006-08-08 12:53:00,1.44017,1.44062,1.44017,1.44046,273500001.0
2006-08-08 12:54:00,1.44046,1.44075,1.44046,1.44062,447400001.0
2006-08-08 12:55:00,1.44068,1.44071,1.44041,1.44047,406500002.0
2006-08-08 12:56:00,1.44051,1.44061,1.44031,1.44041,458700001.0
2006-08-08 12:57:00,1.44064,1.44074,1.44041,1.44059,493900000.0
2006-08-08 12:58:00,1.44061,1.44064,1.44045,1.44053,307600001.0
2006-08-08 12:59:00,1.44051,1.44064,1.44036,1.44049,781400001.0
2006-08-08 13:00:00,1.44051,1.44058,1.44041,1.44053,220300001.0
2006-08-08 13:01:00,1.44045,1.44051,1.44023,1.4403,326300000.0
2006-08-08 13:02:00,1.44031,1.44057,1.44026,1.44046,384200001.0
2006-08-08 13:03:00,1.44043,1.44047,1.44021,1.44025,437800001.0
2006-08-08 13:04:00,1.44029,1.44042,1.44022,1.44027,229600000.0
2006-08-08 13:05:00,1.4403,1.4403,1.44004,1.44004,140200000.0
2006-08-08 13:06:00,1.43994,1.43997,1.43968,1.43973,428200001.0
2006-08-08 13:07:00,1.43964,1.43991,1.43963,1.4398,371400002.0
2006-08-08 13:08:00,1.4399,1.43996,1.4398,1.43983,220900001.0
2006-08-08 13:09:00,1.43975,1.4399,1.43948,1.43954,339300002.0
2006-08-08 13:10:00,1.43927,1.43963,1.43927,1.43935,115300000.0
2006-08-08 13:11:00,1.43925,1.43956,1.43911,1.43933,402100000.0
2006-08-08 13:12:00,1.43933,1.43933,1.43895,1.43906,296600001.0
2006-08-08 13:13:00,1.43886,1.43887,1.43869,1.43887,315100000.0
2006-08-08 13:14:00,1.43893,1.43901,1.43888,1.43893,325800000.0
2006-08-08 13:15:00,1.43882,1.43882,1.43808,1.43843,488800002.0
2006-08-08 13:16:00,1.43826,1.4383,1.43801,1.43819,131900000.0
2006-08-08 13:17:00,1.43824,1.43826,1.43802,1.43802,111700000.0
2006-08-08 13:18:00,1.43792,1.43818,1.43787,1.43818,332000000.0
2006-08-08 13:19:00,1.43803,1.43836,1.43789,1.43808,298600000.0
2006-08-08 13:20:00,1.43809,1.43843,1.43808,1.43839,187500000.0
2006-08-08 13:21:00,1.43843,1.43858,1.43834,1.43858,156100000.0
2006-08-08 13:22:00,1.43859,1.43859,1.4384,1.43852,243500000.0
2006-08-08 13:23:00,1.4384,1.43854,1.43839,1.43845,234200000.0
2006-08-08 13:24:00,1.43846,1.43856,1.43845,1.43854,226500001.0
2006-08-08 13:25:00,1.43845,1.43859,1.43834,1.43846,157200000.0
2006-08-08 13:26:00,1.43847,1.43904,1.43847,1.43904,234100001.0
2006-08-08 13:27:00,1.43906,1.43943,1.43899,1.43919,274200000.0
2006-08-08 13:28:00,1.4392,1.43927,1.43899,1.43899,557000001.0
2006-08-08 13:29:00,1.43882,1.43902,1.43872,1.43881,620500000.0
2006-08-08 13:30:00,1.43874,1.4388,1.43844,1.43852,584100001.0
2006-08-08 13:31:00,1.43847,1.43876,1.43838,1.43849,515700000.0
2006-08-08 13:32:00,1.43853,1.43868,1.43844,1.43863,207100000.0
2006-08-08 13:33:00,1.43858,1.43876,1.43854,1.43862,422700001.0
2006-08-08 13:34:00,1.43865,1.43895,1.43862,1.43881,341000003.0
2006-08-08 13:35:00,1.43885,1.43885,1.43842,1.43842,318700000.0
2006-08-08 13:36:00,1.43836,1.43848,1.43825,1.43836,425000000.0
2006-08-08 13:37:00,1.43827,1.43844,1.43812,1.43815,506400001.0
2006-08-08 13:38:00,1.43807,1.43824,1.43796,1.43799,424700001.0
2006-08-08 13:39:00,1.43793,1.43809,1.43763,1.43765,298100001.0
2006-08-08 13:40:00,1.43744,1.4378,1.43733,1.43748,413600001.0
2006-08-08 13:41:00,1.43751,1.43751,1.43702,1.43702,243800000.0
2006-08-08 13:42:00,1.43698,1.43724,1.43698,1.43717,141900000.0
2006-08-08 13:43:00,1.4372,1.43735,1.43698,1.43698,121900000.0
2006-08-08 13:44:00,1.43677,1.4369,1.43667,1.43682,280700001.0
2006-08-08 13:45:00,1.43674,1.43688,1.43643,1.43651,483100002.0
2006-08-08 13:46:00,1.43673,1.43696,1.43664,1.43679,461900003.0
2006-08-08 13:47:00,1.43637,1.43666,1.43626,1.43636,470400001.0
2006-08-08 13:48:00,1.43646,1.43668,1.43632,1.43668,205700001.0
2006-08-08 13:49:00,1.43686,1.4372,1.43681,1.43692,183500000.0
2006-08-08 13:50:00,1.43679,1.43699,1.43676,1.43699,304200001.0
2006-08-08 13:51:00,1.43715,1.43748,1.43715,1.43748,250400000.0
2006-08-08 13:52:00,1.43739,1.43746,1.4371,1.43725,439000003.0
2006-08-08 13:53:00,1.437,1.43715,1.43673,1.43678,508400001.0
2006-08-08 13:54:00,1.43654,1.437,1.43651,1.43683,429300001.0
2006-08-08 13:55:00,1.43677,1.43692,1.43662,1.43681,364300002.0
2006-08-08 13:56:00,1.43704,1.43728,1.43697,1.43712,412400001.0
2006-08-08 13:57:00,1.4371,1.43724,1.43697,1.43723,371200001.0
2006-08-08 13:58:00,1.43721,1.43735,1.4371,1.43735,196800000.0
2006-08-08 13:59:00,1.43725,1.43756,1.43723,1.4375,418600000.0
2006-08-08 14:00:00,1.43747,1.43774,1.43743,1.43774,300100000.0
2006-08-08 14:01:00,1.43769,1.43771,1.4375,1.4375,375700000.0
2006-08-08 14:02:00,1.43758,1.43788,1.43758,1.43784,299000001.0
2006-08-08 14:03:00,1.43767,1.43793,1.43767,1.43771,430900003.0
2006-08-08 14:04:00,1.43769,1.43785,1.43743,1.43748,432700000.0
2006-08-08 14:05:00,1.43746,1.43755,1.43726,1.43747,356500001.0
2006-08-08 14:06:00,1.43741,1.43741,1.43708,1.43718,332200000.0
2006-08-08 14:07:00,1.43724,1.43725,1.43699,1.43714,319700002.0
2006-08-08 14:08:00,1.43701,1.43705,1.43652,1.43652,356100000.0
2006-08-08 14:09:00,1.43655,1.43686,1.43655,1.43675,185200000.0
2006-08-08 14:10:00,1.43673,1.43687,1.43652,1.43663,236900000.0
2006-08-08 14:11:00,1.43659,1.43659,1.43606,1.43644,120800000.0
2006-08-08 14:12:00,1.43636,1.4364,1.43591,1.43602,233300001.0
2006-08-08 14:13:00,1.43589,1.43634,1.43589,1.43634,177500000.0
2006-08-08 14:14:00,1.43615,1.43632,1.43606,1.43632,223300000.0
2006-08-08 14:15:00,1.43648,1.43674,1.43641,1.43653,330900000.0
2006-08-08 14:16:00,1.43636,1.43648,1.43625,1.43633,232100002.0
2006-08-08 14:17:00,1.43632,1.43637,1.43594,1.43631,663200001.0
2006-08-08 14:18:00,1.43617,1.43644,1.43609,1.43631,344400002.0
2006-08-08 14:19:00,1.43599,1.43621,1.43582,1.43584,423300001.0
2006-08-08 14:20:00,1.43586,1.43604,1.43568,1.436,207200000.0
2006-08-08 14:21:00,1.43598,1.43628,1.43591,1.43593,391400003.0
2006-08-08 14:22:00,1.43599,1.43599,1.43558,1.4358,667700001.0
2006-08-08 14:23:00,1.43601,1.43601,1.43572,1.43592,168100001.0
2006-08-08 14:24:00,1.43583,1.43628,1.43583,1.43601,453900000.0
2006-08-08 14:25:00,1.43591,1.43625,1.43589,1.436,566400000.0
2006-08-08 14:26:00,1.43593,1.43608,1.43576,1.43595,642000002.0
2006-08-08 14:27:00,1.43608,1.43616,1.43586,1.43611,414000002.0
2006-08-08 14:28:00,1.43608,1.43624,1.43576,1.43605,31200000.0
2006-08-08 14:29:00,1.43609,1.43626,1.43578,1.43584,45200000.0
2006-08-08 14:30:00,1.43572,1.43602,1.435,1.43548,52000000.0
2006-08-08 14:31:00,1.43507,1.43562,1.43507,1.43546,51000001.0
2006-08-08 14:32:00,1.43572,1.43589,1.43556,1.4358,37400001.0
2006-08-08 14:33:00,1.43556,1.43583,1.43539,1.4357,33700000.0
2006-08-08 14:34:00,1.43576,1.43578,1.43562,1.43578,42200000.0
2006-08-08 14:35:00,1.43604,1.43605,1.43579,1.43579,80500000.0
2006-08-08 14:36:00,1.43587,1.436,1.43532,1.43532,87700000.0
2006-08-08 14:37:00,1.4359,1.43596,1.43571,1.43585,41600000.0
2006-08-08 14:38:00,1.43581,1.43584,1.43538,1.43584,26700000.0
2006-08-08 14:39:00,1.43582,1.4361,1.43548,1.43595,41500000.0
2006-08-08 14:40:00,1.43602,1.4364,1.43602,1.43619,46200000.0
2006-08-08 14:41:00,1.43619,1.43625,1.43606,1.43624,49200000.0
2006-08-08 14:42:00,1.43601,1.43627,1.43553,1.43553,42000000.0
2006-08-08 14:43:00,1.43614,1.43636,1.43609,1.43622,44400000.0
2006-08-08 14:44:00,1.43614,1.43644,1.43612,1.43641,48900000.0
2006-08-08 14:45:00,1.43652,1.43692,1.43651,1.43689,72400001.0
2006-08-08 14:46:00,1.4371,1.43745,1.43707,1.43718,40200000.0
2006-08-08 14:47:00,1.43727,1.43745,1.43714,1.43739,53000000.0
2006-08-08 14:48:00,1.4373,1.43735,1.4371,1.43735,25800000.0
2006-08-08 14:49:00,1.43729,1.43753,1.43726,1.43737,49400000.0
2006-08-08 14:50:00,1.43729,1.43755,1.43729,1.43742,39000000.0
2006-08-08 14:51:00,1.43743,1.43743,1.43717,1.4372,36400000.0
2006-08-08 14:52:00,1.4371,1.43734,1.4371,1.43734,37300000.0
2006-08-08 14:53:00,1.43715,1.43722,1.4368,1.437,35400000.0
2006-08-08 14:54:00,1.43729,1.43749,1.43701,1.43702,40000000.0
2006-08-08 14:55:00,1.4371,1.43746,1.4371,1.43721,47600000.0
2006-08-08 14:56:00,1.43738,1.43749,1.43728,1.43745,26800000.0
2006-08-08 14:57:00,1.43754,1.43754,1.43726,1.43735,35000000.0
2006-08-08 14:58:00,1.43723,1.43753,1.43723,1.43724,24200000.0
2006-08-08 14:59:00,1.43737,1.43747,1.43726,1.43734,31800000.0
2006-08-08 15:00:00,1.43734,1.43736,1.43687,1.43687,33600000.0
2006-08-08 15:01:00,1.43732,1.43743,1.43719,1.43728,36000000.0
2006-08-08 15:02:00,1.43719,1.43719,1.43689,1.43709,38000000.0
2006-08-08 15:03:00,1.4371,1.43726,1.43683,1.43686,59300000.0
2006-08-08 15:04:00,1.43678,1.43702,1.43669,1.43681,26800000.0
2006-08-08 15:05:00,1.4366,1.4366,1.43621,1.43621,36100000.0
2006-08-08 15:06:00,1.43612,1.4363,1.43584,1.43615,44800000.0
2006-08-08 15:07:00,1.43629,1.43657,1.43604,1.43657,55900000.0
2006-08-08 15:08:00,1.43659,1.43688,1.43659,1.43686,83400002.0
2006-08-08 15:09:00,1.43679,1.4369,1.43672,1.43687,41500000.0
2006-08-08 15:10:00,1.43694,1.43701,1.43675,1.43675,40200000.0
2006-08-08 15:11:00,1.43689,1.43718,1.43689,1.43704,37600000.0
2006-08-08 15:12:00,1.43709,1.43734,1.437,1.437,31600000.0
2006-08-08 15:13:00,1.43703,1.43707,1.43684,1.43705,32000000.0
2006-08-08 15:14:00,1.43678,1.43712,1.43678,1.43694,24800000.0
2006-08-08 15:15:00,1.43712,1.43732,1.43674,1.43704,36800000.0
2006-08-08 15:16:00,1.43689,1.43709,1.43688,1.43698,32800000.0
2006-08-08 15:17:00,1.43691,1.43706,1.43678,1.43702,38000000.0
2006-08-08 15:18:00,1.43705,1.43739,1.43695,1.43739,56000001.0
2006-08-08 15:19:00,1.43757,1.43757,1.43723,1.43723,51800001.0
2006-08-08 15:20:00,1.43719,1.43761,1.43719,1.43758,33200000.0
2006-08-08 15:21:00,1.43749,1.43777,1.43749,1.43777,52000001.0
2006-08-08 15:22:00,1.43792,1.43832,1.43791,1.43829,34200000.0
2006-08-08 15:23:00,1.43828,1.43828,1.43791,1.43814,31500000.0
2006-08-08 15:24:00,1.43806,1.43806,1.4378,1.43804,35600000.0
2006-08-08 15:25:00,1.43817,1.43875,1.43817,1.43854,17800000.0
2006-08-08 15:26:00,1.43871,1.43879,1.43856,1.43872,32300000.0
2006-08-08 15:27:00,1.43859,1.43894,1.43859,1.43882,37300000.0
2006-08-08 15:28:00,1.43873,1.43873,1.43834,1.43845,50100000.0
2006-08-08 15:29:00,1.43854,1.43891,1.43854,1.43874,42600000.0
2006-08-08 15:30:00,1.43889,1.4389,1.4386,1.43886,28000000.0
2006-08-08 15:31:00,1.43886,1.43886,1.43873,1.43873,46000000.0
2006-08-08 15:32:00,1.43857,1.4389,1.43857,1.43885,45800000.0
2006-08-08 15:33:00,1.43881,1.43884,1.43827,1.43865,37600000.0
2006-08-08 15:34:00,1.43855,1.43887,1.43855,1.43862,36800000.0
2006-08-08 15:35:00,1.43855,1.43855,1.43817,1.43817,26000000.0
2006-08-08 15:36:00,1.43857,1.43862,1.43829,1.43829,63000000.0
2006-08-08 15:37:00,1.43833,1.43866,1.43833,1.43866,36800000.0
2006-08-08 15:38:00,1.43848,1.43862,1.43839,1.43862,72600001.0
2006-08-08 15:39:00,1.4386,1.4386,1.43838,1.43838,39400000.0
2006-08-08 15:40:00,1.43862,1.43862,1.4383,1.4383,34000000.0
2006-08-08 15:41:00,1.43839,1.43842,1.43803,1.43837,44800000.0
2006-08-08 15:42:00,1.43829,1.43836,1.43799,1.43819,54000000.0
2006-08-08 15:43:00,1.43836,1.43861,1.43825,1.43842,42200000.0
2006-08-08 15:44:00,1.43836,1.43838,1.43798,1.43831,30400000.0
2006-08-08 15:45:00,1.43819,1.43836,1.43803,1.43826,43200000.0
2006-08-08 15:46:00,1.43831,1.43836,1.43806,1.43806,35400000.0
2006-08-08 15:47:00,1.43774,1.43785,1.4374,1.43754,52200001.0
2006-08-08 15:48:00,1.43763,1.43763,1.4373,1.43755,54400000.0
2006-08-08 15:49:00,1.43762,1.43772,1.43748,1.4377,38500000.0
2006-08-08 15:50:00,1.43759,1.43771,1.43759,1.43766,30600000.0
2006-08-08 15:51:00,1.43758,1.43772,1.43746,1.43766,25300000.0
2006-08-08 15:52:00,1.43749,1.43749,1.43702,1.43706,42600000.0
2006-08-08 15:53:00,1.43684,1.43702,1.4367,1.43676,37600000.0
2006-08-08 15:54:00,1.43667,1.43679,1.43639,1.43676,21000000.0
2006-08-08 15:55:00,1.43702,1.43702,1.43675,1.43685,33800000.0
2006-08-08 15:56:00,1.43691,1.43717,1.43676,1.43711,24600000.0
2006-08-08 15:57:00,1.43688,1.4371,1.43688,1.43695,23400000.0
2006-08-08 15:58:00,1.43708,1.43718,1.43688,1.43709,32000000.0
2006-08-08 15:59:00,1.437,1.43709,1.43699,1.43705,25800000.0
2006-08-08 16:00:00,1.43693,1.4372,1.43688,1.43698,27200000.0
2006-08-08 16:01:00,1.43702,1.43774,1.43698,1.43766,31600000.0
2006-08-08 16:02:00,1.43764,1.4377,1.43744,1.43745,38500000.0
2006-08-08 16:03:00,1.43736,1.43771,1.43736,1.43742,49100000.0
2006-08-08 16:04:00,1.43724,1.43763,1.43718,1.43739,26000000.0
2006-08-08 16:05:00,1.43743,1.43763,1.43716,1.4373,27400000.0
2006-08-08 16:06:00,1.43716,1.43748,1.43716,1.43719,32400000.0
2006-08-08 16:07:00,1.43719,1.43729,1.43692,1.43701,65400002.0
2006-08-08 16:08:00,1.43718,1.43734,1.43715,1.43719,43400001.0
2006-08-08 16:09:00,1.437,1.43747,1.437,1.43733,54700001.0
2006-08-08 16:10:00,1.43734,1.4374,1.43722,1.43739,44900000.0
2006-08-08 16:11:00,1.43714,1.43743,1.43714,1.43737,24400000.0
2006-08-08 16:12:00,1.4373,1.43759,1.4373,1.43746,57500000.0
2006-08-08 16:13:00,1.43762,1.4379,1.43762,1.43775,34000000.0
2006-08-08 16:14:00,1.43749,1.43787,1.43744,1.43787,56600000.0
2006-08-08 16:15:00,1.43765,1.43795,1.43763,1.43795,50200000.0
2006-08-08 16:16:00,1.43794,1.43804,1.43775,1.43795,19200000.0
2006-08-08 16:17:00,1.43783,1.43787,1.43765,1.43765,15000000.0
2006-08-08 16:18:00,1.43773,1.4378,1.4377,1.4378,35600000.0
2006-08-08 16:19:00,1.43784,1.43784,1.43744,1.43763,28000000.0
2006-08-08 16:20:00,1.43776,1.43805,1.43769,1.43802,66000000.0
2006-08-08 16:21:00,1.43815,1.4386,1.43815,1.43851,32200000.0
2006-08-08 16:22:00,1.43861,1.43873,1.4385,1.43864,46400000.0
2006-08-08 16:23:00,1.4386,1.4386,1.43847,1.43851,29000000.0
2006-08-08 16:24:00,1.43857,1.43862,1.43821,1.43825,25400000.0
2006-08-08 16:25:00,1.43842,1.43854,1.43792,1.43839,29800000.0
2006-08-08 16:26:00,1.43839,1.43839,1.43819,1.43822,54500000.0
2006-08-08 16:27:00,1.43832,1.43852,1.43828,1.43828,36400000.0
2006-08-08 16:28:00,1.43851,1.43861,1.43831,1.43861,63500000.0
2006-08-08 16:29:00,1.43877,1.43877,1.43838,1.43843,36000000.0
2006-08-08 16:30:00,1.43838,1.43856,1.43833,1.43849,47400000.0
2006-08-08 16:31:00,1.43852,1.43862,1.43849,1.43851,52700000.0
2006-08-08 16:32:00,1.4387,1.43875,1.43823,1.43851,49400000.0
2006-08-08 16:33:00,1.43848,1.43858,1.43826,1.43852,88300000.0
2006-08-08 16:34:00,1.43853,1.43853,1.4382,1.43828,49400000.0
2006-08-08 16:35:00,1.43835,1.43842,1.43816,1.43842,42400000.0
2006-08-08 16:36:00,1.43825,1.43841,1.43808,1.43834,44100000.0
2006-08-08 16:37:00,1.43839,1.43848,1.4382,1.43846,54300000.0
2006-08-08 16:38:00,1.43847,1.43864,1.43829,1.43837,37000000.0
2006-08-08 16:39:00,1.43842,1.43842,1.4383,1.43836,22800000.0
2006-08-08 16:40:00,1.43833,1.43843,1.43829,1.43843,34200000.0
2006-08-08 16:41:00,1.4379,1.43857,1.4379,1.43855,28200000.0
2006-08-08 16:42:00,1.43867,1.43868,1.43856,1.4386,50300000.0
2006-08-08 16:43:00,1.43862,1.43872,1.43857,1.4387,48700000.0
2006-08-08 16:44:00,1.43867,1.43874,1.43855,1.43869,39600000.0
2006-08-08 16:45:00,1.43837,1.43851,1.4383,1.43833,42300000.0
2006-08-08 16:46:00,1.43849,1.43849,1.43824,1.43839,45700000.0
2006-08-08 16:47:00,1.43847,1.43852,1.43824,1.43834,28800000.0
2006-08-08 16:48:00,1.43844,1.43844,1.4379,1.43824,36200000.0
2006-08-08 16:49:00,1.43832,1.43844,1.43817,1.43844,39200000.0
2006-08-08 16:50:00,1.43832,1.43836,1.43813,1.43813,49400000.0
2006-08-08 16:51:00,1.43817,1.43823,1.43798,1.43818,35200000.0
2006-08-08 16:52:00,1.43811,1.43811,1.43781,1.43801,43000001.0
2006-08-08 16:53:00,1.43814,1.43818,1.43794,1.43818,56200000.0
2006-08-08 16:54:00,1.43815,1.43819,1.43794,1.43812,38500000.0
2006-08-08 16:55:00,1.43809,1.43809,1.43772,1.43794,22800000.0
2006-08-08 16:56:00,1.43793,1.43794,1.43781,1.43786,33600000.0
2006-08-08 16:57:00,1.43792,1.4381,1.43779,1.43808,38600000.0
2006-08-08 16:58:00,1.43791,1.43799,1.43771,1.43772,32800000.0
2006-08-08 16:59:00,1.43756,1.43756,1.4368,1.4371,40000000.0
2006-08-08 17:00:00,1.43651,1.43687,1.43651,1.43678,43500000.0
2006-08-08 17:01:00,1.43678,1.43707,1.43673,1.43707,47400000.0
2006-08-08 17:02:00,1.43713,1.4373,1.43713,1.4373,35200000.0
2006-08-08 17:03:00,1.43749,1.43758,1.43746,1.4375,53200000.0
2006-08-08 17:04:00,1.43747,1.43774,1.43742,1.43759,44300000.0
2006-08-08 17:05:00,1.43742,1.43769,1.4371,1.43769,28200000.0
2006-08-08 17:06:00,1.43759,1.43764,1.43737,1.43753,38600001.0
2006-08-08 17:07:00,1.4374,1.4376,1.43734,1.43734,32000000.0
2006-08-08 17:08:00,1.43712,1.43753,1.43712,1.43753,30000000.0
2006-08-08 17:09:00,1.43751,1.4379,1.4375,1.43765,48000000.0
2006-08-08 17:10:00,1.43751,1.43771,1.43741,1.43741,30100000.0
2006-08-08 17:11:00,1.43739,1.43761,1.43731,1.4375,31100000.0
2006-08-08 17:12:00,1.43733,1.4375,1.43733,1.43746,38000000.0
2006-08-08 17:13:00,1.43729,1.43753,1.43728,1.4375,25200000.0
2006-08-08 17:14:00,1.43707,1.4375,1.43707,1.43718,40800000.0
2006-08-08 17:15:00,1.43739,1.43739,1.43696,1.43696,30400000.0
2006-08-08 17:16:00,1.43694,1.4374,1.43694,1.43715,28000000.0
2006-08-08 17:17:00,1.43721,1.43739,1.43695,1.4373,59000001.0
2006-08-08 17:18:00,1.43754,1.43754,1.43696,1.43732,52900000.0
2006-08-08 17:19:00,1.4372,1.43733,1.43709,1.43733,26600000.0
2006-08-08 17:20:00,1.43729,1.43729,1.43681,1.437,32600000.0
2006-08-08 17:21:00,1.43738,1.43743,1.43701,1.43732,51800000.0
2006-08-08 17:22:00,1.43707,1.43736,1.43707,1.43724,29200000.0
2006-08-08 17:23:00,1.43693,1.43733,1.43693,1.43732,38900000.0
2006-08-08 17:24:00,1.43721,1.43725,1.437,1.43715,31300000.0
2006-08-08 17:25:00,1.43694,1.43744,1.43694,1.43735,39600000.0
2006-08-08 17:26:00,1.4372,1.4372,1.43688,1.43698,33700000.0
2006-08-08 17:27:00,1.43714,1.43717,1.43693,1.43693,26000000.0
2006-08-08 17:28:00,1.43717,1.43722,1.43687,1.43697,46600001.0
2006-08-08 17:29:00,1.43712,1.43735,1.43691,1.4372,40700000.0
2006-08-08 17:30:00,1.43715,1.43729,1.43691,1.43701,47000000.0
2006-08-08 17:31:00,1.43714,1.43718,1.43701,1.43706,29200000.0
2006-08-08 17:32:00,1.43693,1.43727,1.43693,1.43722,54200000.0
2006-08-08 17:33:00,1.43723,1.43726,1.43704,1.43711,37000000.0
2006-08-08 17:34:00,1.43714,1.43725,1.43698,1.43722,45800000.0
2006-08-08 17:35:00,1.43726,1.4377,1.43724,1.4377,43400001.0
2006-08-08 17:36:00,1.43761,1.43761,1.4374,1.43751,56600001.0
2006-08-08 17:37:00,1.43753,1.43758,1.43702,1.43745,39900000.0
2006-08-08 17:38:00,1.43718,1.43752,1.43718,1.43725,63900001.0
2006-08-08 17:39:00,1.43738,1.43747,1.43733,1.43747,35600000.0
2006-08-08 17:40:00,1.43728,1.43738,1.43717,1.43727,35200000.0
2006-08-08 17:41:00,1.43733,1.43733,1.43716,1.43719,35000000.0
2006-08-08 17:42:00,1.43734,1.43748,1.43703,1.43737,25600000.0
2006-08-08 17:43:00,1.43749,1.43769,1.43739,1.43769,30400000.0
2006-08-08 17:44:00,1.43771,1.4378,1.4376,1.4376,30400000.0
2006-08-08 17:45:00,1.43774,1.43792,1.43764,1.43791,43000000.0
2006-08-08 17:46:00,1.43803,1.43824,1.43793,1.43805,40200000.0
2006-08-08 17:47:00,1.43794,1.43809,1.43776,1.43776,37000001.0
2006-08-08 17:48:00,1.43779,1.438,1.43751,1.438,29800000.0
2006-08-08 17:49:00,1.43814,1.43833,1.43783,1.43807,37600000.0
2006-08-08 17:50:00,1.43796,1.43807,1.43788,1.43807,28400000.0
2006-08-08 17:51:00,1.43802,1.43815,1.43779,1.43798,25600000.0
2006-08-08 17:52:00,1.43814,1.43818,1.43794,1.438,29400000.0
2006-08-08 17:53:00,1.43787,1.43811,1.43785,1.43802,41200000.0
2006-08-08 17:54:00,1.43787,1.43801,1.43729,1.43774,35200000.0
2006-08-08 17:55:00,1.43779,1.43798,1.43731,1.43798,58200001.0
2006-08-08 17:56:00,1.43773,1.43796,1.43773,1.43781,30000000.0
2006-08-08 17:57:00,1.43779,1.43796,1.43755,1.43785,27200000.0
2006-08-08 17:58:00,1.43798,1.43807,1.43779,1.43807,46700000.0
2006-08-08 17:59:00,1.43791,1.43795,1.43763,1.43782,38400000.0
2006-08-08 18:00:00,1.43807,1.43813,1.43783,1.43794,46000000.0
2006-08-08 18:01:00,1.43785,1.43785,1.43721,1.43721,52700000.0
2006-08-08 18:02:00,1.43726,1.4374,1.43721,1.4374,49700000.0
2006-08-08 18:03:00,1.43732,1.43756,1.43714,1.43714,20800000.0
2006-08-08 18:04:00,1.43743,1.43752,1.43729,1.43736,53000000.0
2006-08-08 18:05:00,1.43747,1.43758,1.43735,1.43758,43500000.0
2006-08-08 18:06:00,1.43741,1.4375,1.43711,1.43714,56900001.0
2006-08-08 18:07:00,1.4374,1.4374,1.43725,1.43737,48000000.0
2006-08-08 18:08:00,1.43725,1.43765,1.43725,1.4374,36000000.0
2006-08-08 18:09:00,1.43746,1.43798,1.43746,1.43785,47300000.0
2006-08-08 18:10:00,1.43828,1.43871,1.43828,1.43855,45100000.0
2006-08-08 18:11:00,1.43867,1.43877,1.43842,1.4385,39800000.0
2006-08-08 18:12:00,1.4383,1.43832,1.43797,1.43797,22800000.0
2006-08-08 18:13:00,1.43797,1.4382,1.43786,1.43809,47600001.0
2006-08-08 18:14:00,1.43775,1.4383,1.43775,1.43802,21800000.0
2006-08-08 18:15:00,1.43791,1.43814,1.43791,1.43806,40100000.0
2006-08-08 18:16:00,1.43825,1.43862,1.43825,1.43838,41800001.0
2006-08-08 18:17:00,1.43849,1.43873,1.43846,1.43846,52600000.0
2006-08-08 18:18:00,1.43866,1.4389,1.4386,1.43869,43800000.0
2006-08-08 18:19:00,1.43857,1.43857,1.4381,1.43827,34000000.0
2006-08-08 18:20:00,1.43835,1.43855,1.43827,1.43832,48100000.0
2006-08-08 18:21:00,1.4388,1.43901,1.43869,1.43894,39500000.0
2006-08-08 18:22:00,1.43904,1.43927,1.43902,1.43904,26600000.0
2006-08-08 18:23:00,1.43897,1.43904,1.43885,1.43898,37500000.0
2006-08-08 18:24:00,1.43907,1.43907,1.43864,1.43866,49600000.0
2006-08-08 18:25:00,1.43889,1.43905,1.43864,1.43879,29000000.0
2006-08-08 18:26:00,1.43884,1.43884,1.43873,1.43873,50800000.0
2006-08-08 18:27:00,1.43864,1.43884,1.43843,1.43882,48100000.0
2006-08-08 18:28:00,1.43865,1.43877,1.43855,1.43855,54400000.0
2006-08-08 18:29:00,1.43856,1.43872,1.43839,1.43859,30000000.0
2006-08-08 18:30:00,1.43855,1.43855,1.43837,1.43848,31400000.0
2006-08-08 18:31:00,1.4384,1.43844,1.43806,1.43822,42700000.0
2006-08-08 18:32:00,1.43828,1.43829,1.43803,1.43827,27800000.0
2006-08-08 18:33:00,1.43836,1.43842,1.43804,1.43815,51000000.0
2006-08-08 18:34:00,1.43822,1.43842,1.43819,1.43831,25600000.0
2006-08-08 18:35:00,1.43831,1.43834,1.43809,1.43831,35000000.0
2006-08-08 18:36:00,1.43813,1.4384,1.43813,1.43831,54000000.0
2006-08-08 18:37:00,1.43846,1.43873,1.43838,1.43873,53400002.0
2006-08-08 18:38:00,1.43895,1.43904,1.43869,1.43898,23200000.0
2006-08-08 18:39:00,1.43874,1.43904,1.43874,1.43903,37900000.0
2006-08-08 18:40:00,1.43902,1.43917,1.43881,1.43882,36400000.0
2006-08-08 18:41:00,1.43888,1.43905,1.43888,1.43905,24400000.0
2006-08-08 18:42:00,1.439,1.43908,1.43885,1.43908,34500000.0
2006-08-08 18:43:00,1.43896,1.4391,1.43872,1.43878,35200000.0
2006-08-08 18:44:00,1.43881,1.43881,1.43853,1.43853,33800000.0
2006-08-08 18:45:00,1.43869,1.43872,1.43837,1.43837,36100000.0
2006-08-08 18:46:00,1.43844,1.43844,1.43814,1.43814,28400000.0
2006-08-08 18:47:00,1.43829,1.43829,1.43812,1.43814,30200001.0
2006-08-08 18:48:00,1.43801,1.43853,1.43801,1.43847,38200000.0
2006-08-08 18:49:00,1.43853,1.43929,1.43848,1.43929,27700000.0
2006-08-08 18:50:00,1.43941,1.43948,1.43905,1.43909,54200000.0
2006-08-08 18:51:00,1.43894,1.43896,1.43874,1.43874,31200000.0
2006-08-08 18:52:00,1.43855,1.43885,1.43855,1.43865,29800000.0
2006-08-08 18:53:00,1.43875,1.43888,1.43874,1.43874,41900000.0
2006-08-08 18:54:00,1.43884,1.43894,1.43856,1.43894,28400000.0
2006-08-08 18:55:00,1.43877,1.43897,1.43877,1.43887,38900000.0
2006-08-08 18:56:00,1.43865,1.43903,1.43852,1.43852,53400000.0
2006-08-08 18:57:00,1.4389,1.43897,1.4389,1.43892,35200000.0
2006-08-08 18:58:00,1.43886,1.43886,1.43871,1.43873,35600000.0
2006-08-08 18:59:00,1.43896,1.43912,1.43877,1.43908,21600000.0
2006-08-08 19:00:00,1.43915,1.43934,1.43898,1.43934,32200000.0
2006-08-08 19:01:00,1.43946,1.43958,1.43928,1.43942,26800000.0
2006-08-08 19:02:00,1.4393,1.43937,1.43918,1.43924,26800000.0
2006-08-08 19:03:00,1.43899,1.43917,1.43882,1.43901,41200000.0
2006-08-08 19:04:00,1.43883,1.439,1.43866,1.43887,48100000.0
2006-08-08 19:05:00,1.43898,1.43916,1.43891,1.43904,40500000.0
2006-08-08 19:06:00,1.43908,1.43908,1.43887,1.43904,23000000.0
2006-08-08 19:07:00,1.43901,1.43917,1.43881,1.43917,35800000.0
2006-08-08 19:08:00,1.43901,1.43927,1.439,1.43902,33400000.0
2006-08-08 19:09:00,1.43903,1.43903,1.43886,1.43893,39200000.0
2006-08-08 19:10:00,1.43893,1.43893,1.43853,1.43853,52300000.0
2006-08-08 19:11:00,1.43885,1.43885,1.43859,1.43875,33000000.0
2006-08-08 19:12:00,1.43858,1.43882,1.43858,1.43882,43200001.0
2006-08-08 19:13:00,1.43882,1.4389,1.43872,1.4389,49400000.0
2006-08-08 19:14:00,1.43875,1.43916,1.43864,1.43916,36800000.0
2006-08-08 19:15:00,1.43905,1.43921,1.43875,1.43921,25000000.0
2006-08-08 19:16:00,1.43902,1.43926,1.43902,1.43903,56400001.0
2006-08-08 19:17:00,1.43895,1.4391,1.43887,1.43894,42300000.0
2006-08-08 19:18:00,1.43903,1.43903,1.43869,1.43877,42400000.0
2006-08-08 19:19:00,1.43886,1.43886,1.4384,1.43878,47200000.0
2006-08-08 19:20:00,1.43885,1.43896,1.43864,1.43896,60800001.0
2006-08-08 19:21:00,1.43876,1.43898,1.43873,1.43892,30600000.0
2006-08-08 19:22:00,1.43895,1.43896,1.43875,1.43888,33000000.0
2006-08-08 19:23:00,1.43876,1.43905,1.43853,1.43904,58900000.0
2006-08-08 19:24:00,1.43905,1.43912,1.43893,1.43903,35400000.0
2006-08-08 19:25:00,1.43914,1.43919,1.43902,1.43917,30200000.0
2006-08-08 19:26:00,1.43892,1.43915,1.43871,1.43897,29600000.0
2006-08-08 19:27:00,1.43887,1.4391,1.4386,1.4391,31800000.0
2006-08-08 19:28:00,1.43899,1.43909,1.43868,1.43893,50600001.0
2006-08-08 19:29:00,1.4389,1.43911,1.43868,1.43911,35600000.0
2006-08-08 19:30:00,1.43924,1.43931,1.43919,1.43919,31200000.0
2006-08-08 19:31:00,1.43923,1.43927,1.43912,1.43927,44800000.0
2006-08-08 19:32:00,1.43914,1.43918,1.43893,1.43911,36400000.0
2006-08-08 19:33:00,1.43921,1.43935,1.43907,1.43927,26000000.0
2006-08-08 19:34:00,1.43923,1.43925,1.43898,1.43917,27200000.0
2006-08-08 19:35:00,1.43918,1.43938,1.43899,1.43922,37400000.0
2006-08-08 19:36:00,1.43891,1.43897,1.43862,1.43878,43300000.0
2006-08-08 19:37:00,1.43884,1.43884,1.43844,1.43844,28900000.0
2006-08-08 19:38:00,1.43845,1.43891,1.43845,1.43872,37000001.0
2006-08-08 19:39:00,1.43884,1.43888,1.43868,1.43888,49000001.0
2006-08-08 19:40:00,1.43874,1.43884,1.43856,1.43867,38200000.0
2006-08-08 19:41:00,1.43858,1.43863,1.43839,1.43861,36800001.0
2006-08-08 19:42:00,1.43851,1.43867,1.43827,1.43867,35200000.0
2006-08-08 19:43:00,1.43855,1.43855,1.43809,1.4384,22600000.0
2006-08-08 19:44:00,1.43833,1.43842,1.43831,1.43842,41600000.0
2006-08-08 19:45:00,1.43832,1.43841,1.43827,1.43838,56700000.0
2006-08-08 19:46:00,1.43839,1.43853,1.43803,1.43803,42700000.0
2006-08-08 19:47:00,1.43834,1.4385,1.43825,1.43836,36800000.0
2006-08-08 19:48:00,1.43846,1.43846,1.4382,1.4382,40600000.0
2006-08-08 19:49:00,1.43806,1.4382,1.43775,1.43778,20400000.0
2006-08-08 19:50:00,1.43814,1.43823,1.43794,1.43823,38800000.0
2006-08-08 19:51:00,1.43806,1.43827,1.43806,1.43824,40400000.0
2006-08-08 19:52:00,1.43826,1.4384,1.43814,1.43827,27500000.0
2006-08-08 19:53:00,1.43846,1.43884,1.43846,1.43865,42200000.0
2006-08-08 19:54:00,1.4386,1.43868,1.4386,1.43868,23400000.0
2006-08-08 19:55:00,1.43861,1.43873,1.43859,1.43859,45800001.0
2006-08-08 19:56:00,1.43856,1.43857,1.43832,1.43849,30600000.0
2006-08-08 19:57:00,1.43837,1.43845,1.43822,1.43834,42400000.0
2006-08-08 19:58:00,1.43807,1.43837,1.43806,1.4381,29400000.0
2006-08-08 19:59:00,1.43814,1.43814,1.43789,1.43797,25000000.0
2006-08-08 20:00:00,1.43806,1.43829,1.43786,1.43786,55500000.0
2006-08-08 20:01:00,1.43833,1.43851,1.43808,1.43808,40600000.0
2006-08-08 20:02:00,1.43817,1.43864,1.43817,1.43844,26600000.0
2006-08-08 20:03:00,1.43843,1.43845,1.43812,1.43845,35800001.0
2006-08-08 20:04:00,1.43867,1.43892,1.43849,1.43878,45400000.0
2006-08-08 20:05:00,1.4387,1.43892,1.43846,1.43861,42200001.0
2006-08-08 20:06:00,1.43846,1.43874,1.43836,1.43855,35700000.0
2006-08-08 20:07:00,1.43866,1.43917,1.43866,1.43875,30600000.0
2006-08-08 20:08:00,1.43877,1.439,1.43866,1.43889,35200000.0
2006-08-08 20:09:00,1.43896,1.43956,1.43892,1.4395,19600000.0
2006-08-08 20:10:00,1.43902,1.43945,1.43879,1.43903,43700000.0
2006-08-08 20:11:00,1.43892,1.43902,1.43868,1.43893,41400001.0
2006-08-08 20:12:00,1.43904,1.43913,1.43844,1.43909,37600000.0
2006-08-08 20:13:00,1.43926,1.43936,1.43902,1.43914,31200000.0
2006-08-08 20:14:00,1.43723,1.44107,1.43482,1.44044,34800000.0
2006-08-08 20:15:00,1.4408,1.44135,1.44008,1.44066,41600000.0
2006-08-08 20:16:00,1.44058,1.44282,1.4404,1.44222,38400000.0
2006-08-08 20:17:00,1.44277,1.44393,1.44239,1.44393,32600000.0
2006-08-08 20:18:00,1.44418,1.44418,1.4383,1.44107,40000000.0
2006-08-08 20:19:00,1.44251,1.44273,1.44151,1.44259,97100000.0
2006-08-08 20:20:00,1.44286,1.44292,1.4415,1.44188,27000000.0
2006-08-08 20:21:00,1.44218,1.44248,1.4415,1.4415,31800000.0
2006-08-08 20:22:00,1.44161,1.44169,1.44063,1.44152,30600000.0
2006-08-08 20:23:00,1.44175,1.44195,1.43757,1.43757,44800000.0
2006-08-08 20:24:00,1.43771,1.43847,1.43764,1.43828,32200000.0
2006-08-08 20:25:00,1.43892,1.43935,1.43826,1.43867,54400000.0
2006-08-08 20:26:00,1.43858,1.43943,1.4383,1.4392,50300000.0
2006-08-08 20:27:00,1.43918,1.44022,1.43873,1.43981,64800000.0
2006-08-08 20:28:00,1.43966,1.44029,1.4396,1.44013,15800000.0
2006-08-08 20:29:00,1.43967,1.44017,1.439,1.43949,50300000.0
2006-08-08 20:30:00,1.43956,1.43979,1.43878,1.43932,33200000.0
2006-08-08 20:31:00,1.43917,1.4397,1.4389,1.43956,51400000.0
2006-08-08 20:32:00,1.43941,1.43959,1.43899,1.43947,49200001.0
2006-08-08 20:33:00,1.43914,1.44111,1.43878,1.44111,25800000.0
2006-08-08 20:34:00,1.44139,1.44196,1.44083,1.44194,43800001.0
2006-08-08 20:35:00,1.44207,1.44207,1.44117,1.4413,44000000.0
2006-08-08 20:36:00,1.44113,1.44214,1.44091,1.44128,39000000.0
2006-08-08 20:37:00,1.44107,1.44143,1.44075,1.44124,69000000.0
2006-08-08 20:38:00,1.44102,1.44132,1.44058,1.44107,37300000.0
2006-08-08 20:39:00,1.44047,1.44125,1.44045,1.44066,48900000.0
2006-08-08 20:40:00,1.44079,1.44123,1.4406,1.44063,37000000.0
2006-08-08 20:41:00,1.44051,1.44083,1.44,1.44002,54600000.0
2006-08-08 20:42:00,1.43977,1.44106,1.43938,1.44106,51800000.0
2006-08-08 20:43:00,1.44117,1.44117,1.43998,1.43998,34500000.0
2006-08-08 20:44:00,1.44018,1.44065,1.43991,1.44049,23000000.0
2006-08-08 20:45:00,1.44019,1.44059,1.44019,1.44033,40200000.0
2006-08-08 20:46:00,1.44082,1.44108,1.4406,1.44086,43100000.0
2006-08-08 20:47:00,1.44094,1.44152,1.44056,1.44144,49400000.0
2006-08-08 20:48:00,1.44152,1.44174,1.44117,1.44159,44400000.0
2006-08-08 20:49:00,1.44144,1.44168,1.44131,1.44162,41300000.0
2006-08-08 20:50:00,1.44128,1.44228,1.441,1.44228,46800001.0
2006-08-08 20:51:00,1.4419,1.44231,1.44174,1.4421,35400000.0
2006-08-08 20:52:00,1.44189,1.4423,1.44173,1.44187,35200000.0
2006-08-08 20:53:00,1.44171,1.44192,1.44115,1.44139,24400000.0
2006-08-08 20:54:00,1.44106,1.44182,1.44106,1.4416,48900000.0
2006-08-08 20:55:00,1.44157,1.44235,1.44145,1.44235,23600000.0
2006-08-08 20:56:00,1.44247,1.44263,1.4422,1.44232,50000001.0
2006-08-08 20:57:00,1.44241,1.44254,1.44173,1.44173,33000000.0
2006-08-08 20:58:00,1.44152,1.44175,1.44135,1.44142,33600000.0
2006-08-08 20:59:00,1.44133,1.44168,1.44127,1.44142,66200001.0
2006-08-08 21:00:00,1.44129,1.44137,1.44049,1.44088,19400000.0
2006-08-08 21:01:00,1.44114,1.4416,1.44098,1.44098,54800001.0
2006-08-08 21:02:00,1.4414,1.44172,1.44125,1.44166,43600000.0
2006-08-08 21:03:00,1.44165,1.44165,1.4414,1.4414,19200000.0
2006-08-08 21:04:00,1.44128,1.44128,1.44081,1.44104,25400000.0
2006-08-08 21:05:00,1.4408,1.44151,1.4408,1.44134,33000000.0
2006-08-08 21:06:00,1.44154,1.44178,1.44139,1.44178,37400000.0
2006-08-08 21:07:00,1.44165,1.44165,1.44099,1.44137,30400000.0
2006-08-08 21:08:00,1.44122,1.44135,1.44114,1.44135,39700000.0
2006-08-08 21:09:00,1.44148,1.4416,1.44137,1.44152,27200000.0
2006-08-08 21:10:00,1.44152,1.44155,1.44129,1.44137,41600000.0
2006-08-08 21:11:00,1.44142,1.44167,1.4412,1.44145,37000000.0
2006-08-08 21:12:00,1.44153,1.4417,1.4414,1.44143,68600000.0
2006-08-08 21:13:00,1.44121,1.44121,1.44068,1.44097,51000000.0
2006-08-08 21:14:00,1.4408,1.44124,1.44066,1.44107,39800000.0
2006-08-08 21:15:00,1.44125,1.44141,1.44117,1.44118,49600000.0
2006-08-08 21:16:00,1.44074,1.44115,1.44064,1.44104,25800000.0
2006-08-08 21:17:00,1.44099,1.44105,1.44057,1.44057,46000000.0
2006-08-08 21:18:00,1.44122,1.44122,1.44041,1.44117,25400000.0
2006-08-08 21:19:00,1.44108,1.44108,1.44006,1.44009,29400000.0
2006-08-08 21:20:00,1.44029,1.44103,1.44029,1.4408,36800000.0
2006-08-08 21:21:00,1.44071,1.44101,1.44063,1.4408,41300000.0
2006-08-08 21:22:00,1.44045,1.44168,1.44045,1.44147,38600000.0
2006-08-08 21:23:00,1.44138,1.44138,1.44053,1.44053,29400000.0
2006-08-08 21:24:00,1.44081,1.44118,1.44066,1.44082,41800000.0
2006-08-08 21:25:00,1.44093,1.44121,1.44081,1.44082,34700000.0
2006-08-08 21:26:00,1.441,1.44136,1.44092,1.4412,27800000.0
2006-08-08 21:27:00,1.44124,1.44124,1.44081,1.44081,34200000.0
2006-08-08 21:28:00,1.44126,1.44155,1.44126,1.44131,30600000.0
2006-08-08 21:29:00,1.4413,1.44131,1.44111,1.44111,42200000.0
2006-08-08 21:30:00,1.44112,1.44122,1.44101,1.44109,37600000.0
2006-08-08 21:31:00,1.44108,1.4411,1.44092,1.44106,23200000.0
2006-08-08 21:32:00,1.4412,1.4412,1.44091,1.44093,35400000.0
2006-08-08 21:33:00,1.44103,1.44123,1.44094,1.44106,33000000.0
2006-08-08 21:34:00,1.44106,1.44115,1.44104,1.44113,39400000.0
2006-08-08 21:35:00,1.4412,1.44141,1.44083,1.44102,25200000.0
2006-08-08 21:36:00,1.44107,1.44113,1.44081,1.44108,35000000.0
2006-08-08 21:37:00,1.44115,1.44115,1.4408,1.44097,19200000.0
2006-08-08 21:38:00,1.4409,1.4409,1.44056,1.44074,30400000.0
2006-08-08 21:39:00,1.44073,1.44109,1.44071,1.44071,29200000.0
2006-08-08 21:40:00,1.44029,1.44049,1.44024,1.44036,30600000.0
2006-08-08 21:41:00,1.44044,1.44057,1.44036,1.44049,47800000.0
2006-08-08 21:42:00,1.44042,1.44079,1.44042,1.44053,26700000.0
2006-08-08 21:43:00,1.44086,1.44106,1.4408,1.44106,25600000.0
2006-08-08 21:44:00,1.441,1.44113,1.44091,1.44093,45000000.0
2006-08-08 21:45:00,1.441,1.4411,1.4409,1.4409,39400001.0
2006-08-08 21:46:00,1.44096,1.44114,1.44081,1.44102,42100000.0
2006-08-08 21:47:00,1.441,1.44125,1.441,1.44107,34400001.0
2006-08-08 21:48:00,1.44119,1.44119,1.44084,1.44105,36200000.0
2006-08-08 21:49:00,1.44116,1.44126,1.44108,1.4412,33000000.0
2006-08-08 21:50:00,1.4412,1.4412,1.44076,1.44076,38400000.0
2006-08-08 21:51:00,1.44068,1.44091,1.44055,1.44062,61500000.0
2006-08-08 21:52:00,1.44047,1.44066,1.44041,1.44056,53900000.0
2006-08-08 21:53:00,1.44059,1.44087,1.44059,1.44076,44000001.0
2006-08-08 21:54:00,1.44072,1.441,1.44068,1.44077,54600000.0
2006-08-08 21:55:00,1.44068,1.44076,1.4405,1.44062,45900000.0
2006-08-08 21:56:00,1.44057,1.44068,1.44048,1.44067,44400000.0
2006-08-08 21:57:00,1.44083,1.44083,1.44033,1.44062,29600000.0
2006-08-08 21:58:00,1.4405,1.44052,1.44035,1.44035,35900000.0
2006-08-08 21:59:00,1.44042,1.44059,1.44035,1.44038,47400001.0
2006-08-08 22:00:00,1.4406,1.44076,1.4406,1.44073,60600001.0
2006-08-08 22:01:00,1.44052,1.44073,1.44046,1.44055,37400000.0
2006-08-08 22:02:00,1.44055,1.44083,1.44041,1.44041,30600000.0
2006-08-08 22:03:00,1.44059,1.44086,1.44037,1.44086,35000000.0
2006-08-08 22:04:00,1.44097,1.44097,1.44066,1.44073,22200000.0
2006-08-08 22:05:00,1.44085,1.44093,1.4407,1.44093,56600000.0
2006-08-08 22:06:00,1.44092,1.44092,1.44039,1.44072,31200000.0
2006-08-08 22:07:00,1.44058,1.44087,1.44058,1.44063,32600000.0
2006-08-08 22:08:00,1.44027,1.44069,1.44027,1.44051,29000000.0
2006-08-08 22:09:00,1.44035,1.44035,1.44008,1.44014,31000000.0
2006-08-08 22:10:00,1.44015,1.44024,1.44,1.44017,38300000.0
2006-08-08 22:11:00,1.44013,1.44038,1.44012,1.44015,17200000.0
2006-08-08 22:12:00,1.4402,1.4402,1.43969,1.43969,49600000.0
2006-08-08 22:13:00,1.43992,1.44002,1.43992,1.43997,27800000.0
2006-08-08 22:14:00,1.43977,1.44007,1.43977,1.43977,57500000.0
2006-08-08 22:15:00,1.43978,1.44032,1.43978,1.44011,40600000.0
2006-08-08 22:16:00,1.44009,1.44022,1.43997,1.43997,49400000.0
2006-08-08 22:17:00,1.44016,1.44016,1.43988,1.44001,29200000.0
2006-08-08 22:18:00,1.44004,1.44004,1.43969,1.43969,40900000.0
2006-08-08 22:19:00,1.43951,1.43977,1.43951,1.43965,25200000.0
2006-08-08 22:20:00,1.43956,1.43981,1.43955,1.43979,56200000.0
2006-08-08 22:21:00,1.43956,1.44002,1.43928,1.43991,25000000.0
2006-08-08 22:22:00,1.43998,1.44005,1.43951,1.43951,50800000.0
2006-08-08 22:23:00,1.43978,1.43978,1.43954,1.43957,35200000.0
2006-08-08 22:24:00,1.43974,1.4398,1.43958,1.43972,46900000.0
2006-08-08 22:25:00,1.4399,1.44,1.43981,1.43985,34500000.0
2006-08-08 22:26:00,1.43963,1.43984,1.43963,1.43984,37600000.0
2006-08-08 22:27:00,1.43976,1.43988,1.43944,1.43976,48600001.0
2006-08-08 22:28:00,1.43966,1.43996,1.43963,1.43975,36400000.0
2006-08-08 22:29:00,1.43996,1.44009,1.43981,1.43991,25800000.0
2006-08-08 22:30:00,1.43995,1.43995,1.43974,1.43975,29800000.0
2006-08-08 22:31:00,1.4399,1.43993,1.43925,1.43985,28200000.0
2006-08-08 22:32:00,1.43971,1.43998,1.43956,1.43994,45700000.0
2006-08-08 22:33:00,1.43996,1.44012,1.4399,1.43999,56200001.0
2006-08-08 22:34:00,1.44018,1.4406,1.44016,1.44019,48400000.0
2006-08-08 22:35:00,1.44027,1.44039,1.44005,1.44033,58700000.0
2006-08-08 22:36:00,1.44052,1.44122,1.44043,1.44061,38600000.0
2006-08-08 22:37:00,1.44118,1.44122,1.44094,1.44096,50700000.0
2006-08-08 22:38:00,1.44071,1.44087,1.44067,1.44081,37600000.0
2006-08-08 22:39:00,1.44075,1.44094,1.44069,1.4408,51200002.0
2006-08-08 22:40:00,1.44074,1.44074,1.44021,1.44021,58800001.0
2006-08-08 22:41:00,1.44067,1.44081,1.4405,1.44081,40500000.0
2006-08-08 22:42:00,1.44088,1.44088,1.44053,1.44064,26800000.0
2006-08-08 22:43:00,1.44072,1.44085,1.44064,1.44083,47400000.0
2006-08-08 22:44:00,1.44057,1.44057,1.44024,1.44051,32600000.0
2006-08-08 22:45:00,1.44043,1.44052,1.44029,1.44052,33200000.0
2006-08-08 22:46:00,1.44043,1.4406,1.44038,1.44038,35400000.0
2006-08-08 22:47:00,1.44039,1.44039,1.44015,1.44024,34600000.0
2006-08-08 22:48:00,1.44007,1.44057,1.44007,1.44057,48400000.0
2006-08-08 22:49:00,1.44049,1.44067,1.44025,1.44052,32600000.0
2006-08-08 22:50:00,1.44056,1.44063,1.44038,1.44038,23400000.0
2006-08-08 22:51:00,1.44063,1.44068,1.44052,1.44064,28800000.0
2006-08-08 22:52:00,1.44061,1.44061,1.44028,1.44032,24400000.0
2006-08-08 22:53:00,1.44054,1.44069,1.44025,1.44069,53800000.0
2006-08-08 22:54:00,1.44069,1.44082,1.44059,1.44059,27600000.0
2006-08-08 22:55:00,1.44089,1.44092,1.44067,1.44082,52800001.0
2006-08-08 22:56:00,1.44103,1.44114,1.4409,1.44114,28400000.0
2006-08-08 22:57:00,1.44116,1.44132,1.44099,1.44099,58600000.0
2006-08-08 22:58:00,1.44124,1.44144,1.44117,1.44117,26600000.0
2006-08-08 22:59:00,1.44118,1.44123,1.44101,1.44118,49800001.0
2006-08-08 23:00:00,1.44113,1.44123,1.44095,1.44095,35600000.0
2006-08-08 23:01:00,1.4416,1.4416,1.4415,1.4415,40400000.0
2006-08-08 23:02:00,1.4414,1.4414,1.4414,1.4414,40400000.0
2006-08-08 23:03:00,1.4413,1.4415,1.4413,1.4415,40400000.0
2006-08-08 23:04:00,1.4414,1.4414,1.4413,1.4413,40400000.0
2006-08-08 23:05:00,1.4412,1.4412,1.4412,1.4412,40400000.0
2006-08-08 23:06:00,1.4411,1.4411,1.4407,1.4407,40400000.0
2006-08-08 23:07:00,1.4406,1.4406,1.4406,1.4406,40400000.0
2006-08-08 23:08:00,1.441,1.441,1.4409,1.4409,40400000.0
2006-08-08 23:09:00,1.441,1.441,1.441,1.441,40400000.0
2006-08-08 23:10:00,1.4411,1.4411,1.441,1.441,40400000.0
2006-08-08 23:11:00,1.4409,1.441,1.4409,1.441,40400000.0
2006-08-08 23:12:00,1.4413,1.4413,1.4411,1.4411,40400000.0
2006-08-08 23:13:00,1.4409,1.4409,1.4407,1.4407,40400000.0
2006-08-08 23:14:00,1.4406,1.4406,1.4405,1.4405,40400000.0
2006-08-08 23:15:00,1.4404,1.4408,1.4403,1.4408,40400000.0
2006-08-08 23:16:00,1.4407,1.4407,1.4407,1.4407,40400000.0
2006-08-08 23:17:00,1.4409,1.4409,1.4407,1.4407,40400000.0
2006-08-08 23:18:00,1.4405,1.4405,1.4404,1.4405,40400000.0
2006-08-08 23:19:00,1.4406,1.4406,1.4406,1.4406,40400000.0
2006-08-08 23:20:00,1.4407,1.4407,1.4406,1.4406,40400000.0
2006-08-08 23:21:00,1.4409,1.4409,1.4408,1.4408,40400000.0
2006-08-08 23:22:00,1.4407,1.441,1.4406,1.4409,40400000.0
2006-08-08 23:23:00,1.4411,1.4411,1.4409,1.4409,40400000.0
2006-08-08 23:24:00,1.44094,1.44101,1.44046,1.44046,40400000.0
2006-08-08 23:25:00,1.44054,1.4407,1.44048,1.44048,25800000.0
2006-08-08 23:26:00,1.44064,1.44078,1.44049,1.44077,31600000.0
2006-08-08 23:27:00,1.4407,1.4407,1.4406,1.4406,58100000.0
2006-08-08 23:28:00,1.4407,1.4408,1.4404,1.4405,58100000.0
2006-08-08 23:30:00,1.4404,1.4405,1.4404,1.4404,58100000.0
2006-08-08 23:31:00,1.4405,1.4405,1.4404,1.4404,58100000.0
2006-08-08 23:32:00,1.4405,1.4405,1.4401,1.4402,58100000.0
2006-08-08 23:33:00,1.4404,1.4404,1.4402,1.4402,58100000.0
2006-08-08 23:34:00,1.4404,1.4404,1.4402,1.4403,58100000.0
2006-08-08 23:35:00,1.4402,1.4402,1.4402,1.4402,58100000.0
2006-08-08 23:36:00,1.4403,1.4404,1.4401,1.4401,58100000.0
2006-08-08 23:37:00,1.4402,1.4405,1.4402,1.4405,58100000.0
2006-08-08 23:39:00,1.4406,1.4406,1.4406,1.4406,58100000.0
2006-08-08 23:40:00,1.4407,1.4407,1.4406,1.4406,58100000.0
2006-08-08 23:41:00,1.44042,1.44131,1.44025,1.4405,58100000.0
2006-08-08 23:42:00,1.44093,1.44093,1.44066,1.4408,23200000.0
2006-08-08 23:43:00,1.44072,1.44083,1.44035,1.4408,45800000.0
2006-08-08 23:44:00,1.44092,1.44092,1.44076,1.44085,37200000.0
2006-08-08 23:45:00,1.44074,1.44097,1.44054,1.44077,46700000.0
2006-08-08 23:46:00,1.44105,1.44105,1.44086,1.44098,62100000.0
2006-08-08 23:47:00,1.44109,1.44109,1.4402,1.4402,36400000.0
2006-08-08 23:48:00,1.4402,1.44051,1.44001,1.44051,30000000.0
2006-08-08 23:49:00,1.44063,1.44075,1.44043,1.44046,30200000.0
2006-08-08 23:50:00,1.44031,1.44053,1.44016,1.44027,40200000.0
2006-08-08 23:51:00,1.44038,1.44038,1.44009,1.44025,41800000.0
2006-08-08 23:52:00,1.44028,1.44031,1.43996,1.44023,29200000.0
2006-08-08 23:53:00,1.44033,1.44033,1.44009,1.44031,38000000.0
2006-08-08 23:54:00,1.44035,1.44061,1.43993,1.43993,38400001.0
2006-08-08 23:55:00,1.44028,1.44034,1.44016,1.44034,48000001.0
2006-08-08 23:56:00,1.44004,1.44017,1.43987,1.44002,30600000.0
2006-08-08 23:57:00,1.4401,1.44014,1.43974,1.43988,35200000.0
2006-08-08 23:58:00,1.43977,1.43977,1.4394,1.43959,39800000.0
2006-08-08 23:59:00,1.43959,1.43968,1.43945,1.43947,40000000.0
2006-08-09 00:00:00,1.4396,1.43979,1.43951,1.4396,42200000.0
2006-08-09 00:01:00,1.43976,1.43976,1.43946,1.43956,35200000.0
2006-08-09 00:02:00,1.43958,1.43979,1.43923,1.43967,57900000.0
2006-08-09 00:03:00,1.43963,1.43964,1.43941,1.43944,40200000.0
2006-08-09 00:04:00,1.43941,1.43954,1.43941,1.43952,35600000.0
2006-08-09 00:05:00,1.43954,1.43954,1.43931,1.43931,55000001.0
2006-08-09 00:06:00,1.4394,1.43967,1.4394,1.43967,46800001.0
2006-08-09 00:07:00,1.43958,1.43962,1.43936,1.43944,23400000.0
2006-08-09 00:08:00,1.43961,1.43966,1.43943,1.43963,36200000.0
2006-08-09 00:09:00,1.43948,1.4398,1.43944,1.4397,37400000.0
2006-08-09 00:10:00,1.43984,1.43984,1.43937,1.43937,27400000.0
2006-08-09 00:11:00,1.43936,1.43945,1.43921,1.43935,42600000.0
2006-08-09 00:12:00,1.43947,1.43948,1.43924,1.43924,27800000.0
2006-08-09 00:13:00,1.43941,1.43948,1.43911,1.43945,39000000.0
2006-08-09 00:14:00,1.43941,1.43955,1.43928,1.43953,50400000.0
2006-08-09 00:15:00,1.43928,1.43944,1.43928,1.43931,33000000.0
2006-08-09 00:16:00,1.43936,1.43936,1.43914,1.43914,24400000.0
2006-08-09 00:17:00,1.43911,1.43931,1.43911,1.43931,37800000.0
2006-08-09 00:18:00,1.43938,1.43946,1.43905,1.43921,31600000.0
2006-08-09 00:19:00,1.4394,1.43944,1.43933,1.4394,33600000.0
2006-08-09 00:20:00,1.43947,1.4396,1.43925,1.43925,44500000.0
2006-08-09 00:21:00,1.43957,1.43965,1.43945,1.43958,35600000.0
2006-08-09 00:22:00,1.43942,1.43953,1.43926,1.43934,28900000.0
2006-08-09 00:23:00,1.43917,1.4395,1.43898,1.43943,60200000.0
2006-08-09 00:24:00,1.4396,1.43977,1.43958,1.43958,39000000.0
2006-08-09 00:25:00,1.43935,1.43954,1.43924,1.43937,52200000.0
2006-08-09 00:26:00,1.43936,1.43941,1.43921,1.43936,27800000.0
2006-08-09 00:27:00,1.43946,1.43958,1.43943,1.43949,25800000.0
2006-08-09 00:28:00,1.43953,1.4396,1.43927,1.43943,61600000.0
2006-08-09 00:29:00,1.43942,1.43982,1.43942,1.43961,52600000.0
2006-08-09 00:30:00,1.43942,1.43981,1.43942,1.43971,42800000.0
2006-08-09 00:31:00,1.43979,1.43979,1.43976,1.43978,12000000.0
2006-08-09 00:32:00,1.43976,1.44005,1.43972,1.43978,30600000.0
2006-08-09 00:33:00,1.43996,1.43996,1.43961,1.43986,26200000.0
2006-08-09 00:34:00,1.43985,1.4399,1.43946,1.43946,27200000.0
2006-08-09 00:35:00,1.43973,1.43973,1.4395,1.43964,36800000.0
2006-08-09 00:36:00,1.4397,1.43979,1.43961,1.43979,38000000.0
2006-08-09 00:37:00,1.4399,1.4399,1.43975,1.43975,29000000.0
2006-08-09 00:38:00,1.43988,1.44004,1.43983,1.43988,46200000.0
2006-08-09 00:39:00,1.43997,1.4401,1.43977,1.43989,61100000.0
2006-08-09 00:40:00,1.43992,1.44002,1.43982,1.44002,36600000.0
2006-08-09 00:41:00,1.43997,1.43997,1.43955,1.43975,48600000.0
2006-08-09 00:42:00,1.43974,1.43983,1.43966,1.43966,44900000.0
2006-08-09 00:43:00,1.43948,1.43968,1.43918,1.43965,28500000.0
2006-08-09 00:44:00,1.43965,1.43965,1.43949,1.43952,44200001.0
2006-08-09 00:45:00,1.43951,1.4397,1.43951,1.43965,44300000.0
2006-08-09 00:46:00,1.43986,1.43995,1.43977,1.43985,40000000.0
2006-08-09 00:47:00,1.43969,1.43975,1.43953,1.43963,50300000.0
2006-08-09 00:48:00,1.43877,1.43877,1.43752,1.43752,32000000.0
2006-08-09 00:49:00,1.43762,1.43762,1.43561,1.43561,35000000.0
2006-08-09 00:50:00,1.4363,1.43682,1.4363,1.43682,56600000.0
2006-08-09 00:51:00,1.43666,1.43696,1.43666,1.43685,49200000.0
2006-08-09 00:52:00,1.43672,1.43681,1.43643,1.43654,45000000.0
2006-08-09 00:53:00,1.4361,1.43673,1.4361,1.43673,51100000.0
2006-08-09 00:54:00,1.43647,1.43712,1.43647,1.43712,18000000.0
2006-08-09 00:55:00,1.43724,1.4373,1.43674,1.43721,25600000.0
2006-08-09 00:56:00,1.43715,1.43715,1.43618,1.43618,52400000.0
2006-08-09 00:57:00,1.43635,1.43651,1.43623,1.43623,49600000.0
2006-08-09 00:58:00,1.43632,1.43632,1.43584,1.43587,51200002.0
2006-08-09 00:59:00,1.43571,1.43571,1.43532,1.43554,39600000.0
2006-08-09 01:00:00,1.43574,1.43613,1.43574,1.43578,36400000.0
2006-08-09 01:01:00,1.43585,1.43589,1.43559,1.43566,30000000.0
2006-08-09 01:02:00,1.43581,1.43589,1.43534,1.43534,34600000.0
2006-08-09 01:03:00,1.4357,1.43581,1.43551,1.43566,39700000.0
2006-08-09 01:04:00,1.4359,1.43614,1.4359,1.43606,39600000.0
2006-08-09 01:05:00,1.43634,1.43661,1.43631,1.43661,41400000.0
2006-08-09 01:06:00,1.43668,1.43668,1.43621,1.43653,55000001.0
2006-08-09 01:07:00,1.43649,1.43649,1.43615,1.4362,49200001.0
2006-08-09 01:08:00,1.43625,1.43625,1.43566,1.43566,42200001.0
2006-08-09 01:09:00,1.43624,1.43653,1.43624,1.43653,28200000.0
2006-08-09 01:10:00,1.4364,1.43648,1.43606,1.43634,57700001.0
2006-08-09 01:11:00,1.43637,1.43674,1.43637,1.43674,33400000.0
2006-08-09 01:12:00,1.43658,1.43679,1.43635,1.43658,34800000.0
2006-08-09 01:13:00,1.43669,1.43669,1.43644,1.43648,52000001.0
2006-08-09 01:14:00,1.43689,1.43713,1.43622,1.43633,22200000.0
2006-08-09 01:15:00,1.43637,1.43679,1.43608,1.43676,39200001.0
2006-08-09 01:16:00,1.43667,1.43685,1.43641,1.43677,44600000.0
2006-08-09 01:17:00,1.4369,1.43698,1.43672,1.43697,25600000.0
2006-08-09 01:18:00,1.43692,1.43699,1.43663,1.43699,32000000.0
2006-08-09 01:19:00,1.43691,1.43711,1.43687,1.43698,34400000.0
2006-08-09 01:20:00,1.43701,1.43715,1.43638,1.43715,39800000.0
2006-08-09 01:21:00,1.43711,1.43739,1.43709,1.43709,42300000.0
2006-08-09 01:22:00,1.43708,1.4371,1.43681,1.43699,43000000.0
2006-08-09 01:23:00,1.43686,1.43694,1.43664,1.43664,44800000.0
2006-08-09 01:24:00,1.43705,1.43725,1.437,1.4372,32800000.0
2006-08-09 01:25:00,1.43711,1.43738,1.43682,1.43729,38000000.0
2006-08-09 01:26:00,1.43739,1.43766,1.43739,1.43752,36700000.0
2006-08-09 01:27:00,1.43741,1.4375,1.43727,1.43749,31400000.0
2006-08-09 01:28:00,1.43734,1.43749,1.43709,1.43742,105800000.0
2006-08-09 01:29:00,1.43746,1.43746,1.43724,1.43734,30400000.0
2006-08-09 01:30:00,1.43747,1.43757,1.43707,1.43734,37300000.0
2006-08-09 01:31:00,1.43722,1.43748,1.43722,1.43748,32400000.0
2006-08-09 01:32:00,1.43728,1.43769,1.43715,1.43748,35600000.0
2006-08-09 01:33:00,1.4375,1.43796,1.4375,1.43788,40200000.0
2006-08-09 01:34:00,1.43797,1.43797,1.43747,1.43775,37400000.0
2006-08-09 01:35:00,1.43758,1.43779,1.43747,1.43747,58000001.0
2006-08-09 01:36:00,1.43774,1.43782,1.43773,1.43776,39900000.0
2006-08-09 01:37:00,1.43765,1.43773,1.43725,1.43754,41100000.0
2006-08-09 01:38:00,1.43752,1.43752,1.43727,1.43749,33200000.0
2006-08-09 01:39:00,1.43729,1.4375,1.43707,1.43746,31600000.0
2006-08-09 01:40:00,1.43745,1.438,1.43745,1.438,43800000.0
2006-08-09 01:41:00,1.43797,1.43822,1.4379,1.43793,51400000.0
2006-08-09 01:42:00,1.43805,1.43861,1.43803,1.43857,42000001.0
2006-08-09 01:43:00,1.43856,1.43863,1.43801,1.43846,65300000.0
2006-08-09 01:44:00,1.43838,1.43838,1.43804,1.43827,27400000.0
2006-08-09 01:45:00,1.43822,1.43857,1.43822,1.43855,33200000.0
2006-08-09 01:46:00,1.43861,1.43873,1.43836,1.43847,36300000.0
2006-08-09 01:47:00,1.43851,1.43862,1.43832,1.43837,23000000.0
2006-08-09 01:48:00,1.43853,1.4389,1.43844,1.43844,47600000.0
2006-08-09 01:49:00,1.43866,1.43879,1.43816,1.43861,31600000.0
2006-08-09 01:50:00,1.43855,1.43855,1.43815,1.43838,33200000.0
2006-08-09 01:51:00,1.43824,1.43824,1.43802,1.43803,28000000.0
2006-08-09 01:52:00,1.43827,1.43843,1.43818,1.43818,28200000.0
2006-08-09 01:53:00,1.43828,1.43828,1.43812,1.43812,58800000.0
2006-08-09 01:54:00,1.43812,1.43819,1.43809,1.43814,34800000.0
2006-08-09 01:55:00,1.43811,1.43826,1.43801,1.43801,27800000.0
2006-08-09 01:56:00,1.43819,1.4382,1.43791,1.43791,42000000.0
2006-08-09 01:57:00,1.43788,1.43793,1.43774,1.43774,30000000.0
2006-08-09 01:58:00,1.43771,1.43795,1.43755,1.43765,30000000.0
2006-08-09 01:59:00,1.43794,1.43802,1.4379,1.43802,41800000.0
2006-08-09 02:00:00,1.43775,1.43806,1.43775,1.43776,26400000.0
2006-08-09 02:01:00,1.4375,1.4375,1.43735,1.43742,55600000.0
2006-08-09 02:02:00,1.43749,1.43791,1.43749,1.4378,100600000.0
2006-08-09 02:03:00,1.43788,1.43802,1.4378,1.43785,76800000.0
2006-08-09 02:04:00,1.43787,1.43793,1.43776,1.43776,43800000.0
2006-08-09 02:05:00,1.43775,1.43781,1.43771,1.43781,59800000.0
2006-08-09 02:06:00,1.43788,1.43796,1.43758,1.4379,99500000.0
2006-08-09 02:07:00,1.43789,1.438,1.43757,1.43789,196900001.0
2006-08-09 02:08:00,1.43783,1.4379,1.43782,1.43783,70800000.0
2006-08-09 02:09:00,1.4377,1.43782,1.43739,1.43772,190000000.0
2006-08-09 02:10:00,1.4373,1.43763,1.43703,1.43703,119000000.0
2006-08-09 02:11:00,1.43699,1.43702,1.43683,1.43688,41800000.0
2006-08-09 02:12:00,1.43698,1.43703,1.43692,1.43698,49700000.0
2006-08-09 02:13:00,1.437,1.43708,1.437,1.43708,51500000.0
2006-08-09 02:14:00,1.43705,1.43705,1.43667,1.43687,154100000.0
2006-08-09 02:15:00,1.43669,1.4369,1.4366,1.4368,264200002.0
2006-08-09 02:16:00,1.43704,1.43707,1.43679,1.43692,42600000.0
2006-08-09 02:17:00,1.43665,1.43717,1.43646,1.43667,258300001.0
2006-08-09 02:18:00,1.43686,1.43714,1.43656,1.43697,31200000.0
2006-08-09 02:19:00,1.43699,1.43711,1.43678,1.43683,59100000.0
2006-08-09 02:20:00,1.43687,1.43696,1.43649,1.43671,53500000.0
2006-08-09 02:21:00,1.43656,1.43693,1.43656,1.43675,43200000.0
2006-08-09 02:22:00,1.43632,1.43652,1.43631,1.43652,31600000.0
2006-08-09 02:23:00,1.43674,1.43687,1.43637,1.43637,56300000.0
2006-08-09 02:24:00,1.43634,1.43643,1.43618,1.43637,49300000.0
2006-08-09 02:25:00,1.43624,1.43639,1.43602,1.43614,112500000.0
2006-08-09 02:26:00,1.43598,1.4365,1.4359,1.4365,97700000.0
2006-08-09 02:27:00,1.43655,1.43658,1.4364,1.43645,49300000.0
2006-08-09 02:28:00,1.43639,1.43639,1.43618,1.43618,47000000.0
2006-08-09 02:29:00,1.43607,1.43634,1.43596,1.43613,84200001.0
2006-08-09 02:30:00,1.43639,1.43641,1.43619,1.43637,32300000.0
2006-08-09 02:31:00,1.43616,1.43625,1.43591,1.43591,46300000.0
2006-08-09 02:32:00,1.43622,1.43647,1.43609,1.43636,45500000.0
2006-08-09 02:33:00,1.43607,1.43612,1.43595,1.43605,224700000.0
2006-08-09 02:34:00,1.43637,1.43645,1.43623,1.43645,67300000.0
2006-08-09 02:35:00,1.43655,1.43684,1.43624,1.43634,73400000.0
2006-08-09 02:36:00,1.43659,1.43674,1.43659,1.43674,32600000.0
2006-08-09 02:37:00,1.43649,1.43664,1.43649,1.43651,97200000.0
2006-08-09 02:38:00,1.43655,1.43662,1.4365,1.43656,40200000.0
2006-08-09 02:39:00,1.4366,1.4366,1.43644,1.43652,25800000.0
2006-08-09 02:40:00,1.43659,1.43671,1.43659,1.43668,35000000.0
2006-08-09 02:41:00,1.43677,1.43679,1.4365,1.4365,37500000.0
2006-08-09 02:42:00,1.43666,1.43671,1.43663,1.43665,38900000.0
2006-08-09 02:43:00,1.43661,1.43663,1.43657,1.43658,29000000.0
2006-08-09 02:44:00,1.43651,1.43665,1.43641,1.43662,42000000.0
2006-08-09 02:45:00,1.43616,1.43643,1.43612,1.43643,37600000.0
2006-08-09 02:46:00,1.43627,1.43645,1.43611,1.43611,175500001.0
2006-08-09 02:47:00,1.43659,1.43672,1.43608,1.43632,256800000.0
2006-08-09 02:48:00,1.43626,1.43632,1.43602,1.43624,105900000.0
2006-08-09 02:49:00,1.43617,1.43632,1.43586,1.43603,57800000.0
2006-08-09 02:50:00,1.43632,1.43667,1.43606,1.43667,103200000.0
2006-08-09 02:51:00,1.43643,1.4366,1.43625,1.43648,89400000.0
2006-08-09 02:52:00,1.43679,1.43694,1.43671,1.43686,25400000.0
2006-08-09 02:53:00,1.43705,1.43714,1.43683,1.43701,23000000.0
2006-08-09 02:54:00,1.43706,1.43727,1.43693,1.43693,40000000.0
2006-08-09 02:55:00,1.43691,1.43715,1.43673,1.43684,27000000.0
2006-08-09 02:56:00,1.4368,1.43685,1.43674,1.43675,66700000.0
2006-08-09 02:57:00,1.43674,1.43674,1.43667,1.43667,54400000.0
2006-08-09 02:58:00,1.43663,1.43673,1.4366,1.4366,65600000.0
2006-08-09 02:59:00,1.43666,1.43678,1.43645,1.43645,70100000.0
2006-08-09 03:00:00,1.43643,1.43648,1.43628,1.43648,132000001.0
2006-08-09 03:01:00,1.43647,1.43647,1.43621,1.43621,37000000.0
2006-08-09 03:02:00,1.4362,1.4362,1.43606,1.43619,63200000.0
2006-08-09 03:03:00,1.43629,1.43632,1.43624,1.43632,80600000.0
2006-08-09 03:04:00,1.43632,1.43668,1.43612,1.43632,41800000.0
2006-08-09 03:05:00,1.43639,1.43668,1.43639,1.43668,48600000.0
2006-08-09 03:06:00,1.43676,1.43679,1.43666,1.43675,61000000.0
2006-08-09 03:07:00,1.43654,1.43682,1.43632,1.43679,103500000.0
2006-08-09 03:08:00,1.43664,1.43664,1.43613,1.43623,62300000.0
2006-08-09 03:09:00,1.43656,1.43677,1.43628,1.43677,37400000.0
2006-08-09 03:10:00,1.43631,1.43677,1.43631,1.43677,41100000.0
2006-08-09 03:11:00,1.43625,1.43655,1.43625,1.43655,32700000.0
2006-08-09 03:12:00,1.43694,1.43718,1.4367,1.43697,31800000.0
2006-08-09 03:13:00,1.43672,1.43719,1.43672,1.43697,65700000.0
2006-08-09 03:14:00,1.43672,1.43691,1.43629,1.43674,47000000.0
2006-08-09 03:15:00,1.43662,1.43702,1.43662,1.43692,44400000.0
2006-08-09 03:16:00,1.43687,1.437,1.43662,1.43697,33700000.0
2006-08-09 03:17:00,1.43695,1.43702,1.43654,1.43702,49400000.0
2006-08-09 03:18:00,1.4369,1.43695,1.43665,1.43695,35000000.0
2006-08-09 03:19:00,1.43679,1.43689,1.43658,1.43689,20600000.0
2006-08-09 03:20:00,1.43656,1.43694,1.43653,1.43694,35000000.0
2006-08-09 03:21:00,1.43658,1.43664,1.43658,1.43664,40200000.0
2006-08-09 03:22:00,1.43671,1.43671,1.43635,1.43635,43800000.0
2006-08-09 03:23:00,1.43635,1.43654,1.43632,1.43646,133600002.0
2006-08-09 03:24:00,1.43655,1.43668,1.43655,1.43656,57400000.0
2006-08-09 03:25:00,1.43688,1.43688,1.43632,1.43632,25800000.0
2006-08-09 03:26:00,1.43618,1.43628,1.4361,1.43624,127100000.0
2006-08-09 03:27:00,1.43633,1.43646,1.43624,1.43646,125700002.0
2006-08-09 03:28:00,1.43641,1.43643,1.43632,1.43637,37100000.0
2006-08-09 03:29:00,1.43641,1.43647,1.43636,1.43639,120600000.0
2006-08-09 03:30:00,1.43626,1.43633,1.43604,1.43633,66700000.0
2006-08-09 03:31:00,1.43634,1.43664,1.43634,1.43664,36300000.0
2006-08-09 03:32:00,1.43659,1.43677,1.43652,1.43658,26400000.0
2006-08-09 03:33:00,1.43641,1.43651,1.43641,1.43646,37000000.0
2006-08-09 03:34:00,1.43663,1.43678,1.43638,1.43641,41200000.0
2006-08-09 03:35:00,1.43656,1.43666,1.43639,1.43654,78600000.0
2006-08-09 03:36:00,1.43666,1.43696,1.43648,1.43691,51300000.0
2006-08-09 03:37:00,1.43675,1.43688,1.43651,1.43685,30200000.0
2006-08-09 03:38:00,1.43677,1.43691,1.43664,1.43685,20400000.0
2006-08-09 03:39:00,1.43652,1.43659,1.43646,1.43656,68600000.0
2006-08-09 03:40:00,1.43644,1.43699,1.43642,1.43684,112900000.0
2006-08-09 03:41:00,1.43677,1.43689,1.43676,1.43686,65600000.0
2006-08-09 03:42:00,1.43686,1.43688,1.43665,1.43669,69600000.0
2006-08-09 03:43:00,1.43657,1.43671,1.43657,1.43671,30600000.0
2006-08-09 03:44:00,1.43647,1.43674,1.43642,1.43667,25400000.0
2006-08-09 03:45:00,1.43668,1.43694,1.43656,1.43694,52200000.0
2006-08-09 03:46:00,1.43661,1.43661,1.4364,1.43644,40000000.0
2006-08-09 03:47:00,1.4365,1.43666,1.4365,1.4365,44600000.0
2006-08-09 03:48:00,1.43682,1.43686,1.43659,1.43671,32600000.0
2006-08-09 03:49:00,1.43681,1.43681,1.43645,1.43645,47900000.0
2006-08-09 03:50:00,1.43663,1.43671,1.43638,1.43641,108200000.0
2006-08-09 03:51:00,1.4366,1.43664,1.4364,1.4364,28000000.0
2006-08-09 03:52:00,1.43647,1.43659,1.4363,1.43638,73800000.0
2006-08-09 03:53:00,1.43623,1.43631,1.4361,1.43617,76000001.0
2006-08-09 03:54:00,1.43625,1.43663,1.43621,1.43621,24400000.0
2006-08-09 03:55:00,1.43652,1.43661,1.43636,1.43661,48200001.0
2006-08-09 03:56:00,1.4366,1.43674,1.43651,1.43651,18800000.0
2006-08-09 03:57:00,1.43599,1.4362,1.43599,1.43619,140900000.0
2006-08-09 03:58:00,1.4362,1.43698,1.4362,1.43622,226900001.0
2006-08-09 03:59:00,1.43649,1.4368,1.43637,1.4366,147700000.0
2006-08-09 04:00:00,1.43665,1.43682,1.43659,1.43664,59200000.0
2006-08-09 04:01:00,1.43663,1.43688,1.43651,1.43686,149800000.0
2006-08-09 04:02:00,1.43682,1.43696,1.43644,1.43648,108000000.0
2006-08-09 04:03:00,1.43651,1.43651,1.43611,1.43629,90000000.0
2006-08-09 04:04:00,1.43603,1.43603,1.43586,1.43594,127200000.0
2006-08-09 04:05:00,1.43589,1.43655,1.43585,1.43652,248000000.0
2006-08-09 04:06:00,1.43611,1.4366,1.43611,1.43634,114700000.0
2006-08-09 04:07:00,1.43656,1.43676,1.4365,1.43652,150800000.0
2006-08-09 04:08:00,1.4367,1.43675,1.4367,1.4367,8200000.0
2006-08-09 04:09:00,1.43683,1.43689,1.4366,1.43686,32300000.0
2006-08-09 04:10:00,1.43671,1.43671,1.43637,1.43652,132400001.0
2006-08-09 04:11:00,1.43668,1.43685,1.43641,1.43651,51400000.0
2006-08-09 04:12:00,1.43644,1.43657,1.43644,1.43655,59600000.0
2006-08-09 04:13:00,1.43658,1.43682,1.43658,1.43666,61900000.0
2006-08-09 04:14:00,1.43665,1.43686,1.43663,1.43686,73900000.0
2006-08-09 04:15:00,1.43679,1.43703,1.43668,1.43703,97000001.0
2006-08-09 04:16:00,1.43704,1.43712,1.43682,1.43692,86000000.0
2006-08-09 04:17:00,1.43699,1.437,1.43687,1.43692,53700000.0
2006-08-09 04:18:00,1.43687,1.43702,1.43682,1.43687,110400000.0
2006-08-09 04:19:00,1.43687,1.4369,1.43678,1.4369,85100001.0
2006-08-09 04:20:00,1.43687,1.43702,1.43677,1.43677,175000000.0
2006-08-09 04:21:00,1.43686,1.43694,1.43678,1.43678,39600000.0
2006-08-09 04:22:00,1.43693,1.4373,1.43688,1.4373,48000000.0
2006-08-09 04:23:00,1.4369,1.43701,1.4369,1.437,30400000.0
2006-08-09 04:24:00,1.43703,1.43711,1.43701,1.43706,135200000.0
2006-08-09 04:25:00,1.43691,1.43738,1.43688,1.43713,187500001.0
2006-08-09 04:26:00,1.43719,1.43723,1.43707,1.4371,122500001.0
2006-08-09 04:27:00,1.43717,1.43725,1.43707,1.43713,56100000.0
2006-08-09 04:28:00,1.43724,1.43737,1.43724,1.43727,51600000.0
2006-08-09 04:29:00,1.43719,1.43769,1.43719,1.43753,76100000.0
2006-08-09 04:30:00,1.43719,1.43765,1.43719,1.43742,95100000.0
2006-08-09 04:31:00,1.43729,1.43743,1.43704,1.43728,30600000.0
2006-08-09 04:32:00,1.43735,1.43735,1.43715,1.43725,35600000.0
2006-08-09 04:33:00,1.43725,1.43725,1.43699,1.43699,39600000.0
2006-08-09 04:34:00,1.43702,1.43712,1.43698,1.43707,39200000.0
2006-08-09 04:35:00,1.43692,1.43705,1.43684,1.43684,69900000.0
2006-08-09 04:36:00,1.43707,1.43715,1.43642,1.43704,202600001.0
2006-08-09 04:37:00,1.43697,1.4372,1.4367,1.43697,143500000.0
2006-08-09 04:38:00,1.43697,1.43697,1.43684,1.43692,42000000.0
2006-08-09 04:39:00,1.43685,1.43713,1.43685,1.43698,72800000.0
2006-08-09 04:40:00,1.43698,1.43734,1.43698,1.43734,43900000.0
2006-08-09 04:41:00,1.43718,1.43746,1.43718,1.43733,42600000.0
2006-08-09 04:42:00,1.43713,1.43729,1.43709,1.43714,59000000.0
2006-08-09 04:43:00,1.4369,1.43691,1.43686,1.4369,51300000.0
2006-08-09 04:44:00,1.4369,1.43735,1.4369,1.43733,46200001.0
2006-08-09 04:45:00,1.43722,1.43722,1.43679,1.43703,33900000.0
2006-08-09 04:46:00,1.43683,1.43693,1.43683,1.43685,43400000.0
2006-08-09 04:47:00,1.43678,1.43725,1.43664,1.43725,105500000.0
2006-08-09 04:48:00,1.43716,1.4375,1.43716,1.43731,41800000.0
2006-08-09 04:49:00,1.43722,1.43745,1.43698,1.43698,85400001.0
2006-08-09 04:50:00,1.43731,1.43736,1.43714,1.43724,50800000.0
2006-08-09 04:51:00,1.43692,1.43694,1.4366,1.4366,43000000.0
2006-08-09 04:52:00,1.43661,1.43739,1.43661,1.43684,49700000.0
2006-08-09 04:53:00,1.43669,1.43694,1.43659,1.43669,46100000.0
2006-08-09 04:54:00,1.43647,1.43672,1.43647,1.43652,45600000.0
2006-08-09 04:55:00,1.43682,1.43685,1.43648,1.43684,38800000.0
2006-08-09 04:56:00,1.4366,1.43682,1.43659,1.43665,40200000.0
2006-08-09 04:57:00,1.43643,1.4368,1.43643,1.43652,35900000.0
2006-08-09 04:58:00,1.43654,1.43696,1.43654,1.43684,42600000.0
2006-08-09 04:59:00,1.43653,1.43676,1.43645,1.43645,107800000.0
2006-08-09 05:00:00,1.43678,1.43686,1.4367,1.43683,23200000.0
2006-08-09 05:01:00,1.43665,1.437,1.43665,1.437,32600000.0
2006-08-09 05:02:00,1.43697,1.43711,1.4368,1.43705,47200000.0
2006-08-09 05:03:00,1.43694,1.43733,1.43694,1.43713,167000001.0
2006-08-09 05:04:00,1.43711,1.43713,1.43703,1.43708,271900001.0
2006-08-09 05:05:00,1.43703,1.43705,1.43688,1.43692,143800000.0
2006-08-09 05:06:00,1.43693,1.43695,1.43675,1.43695,192000000.0
2006-08-09 05:07:00,1.4368,1.43712,1.43676,1.43687,261800000.0
2006-08-09 05:08:00,1.43712,1.43732,1.43694,1.43698,337200000.0
2006-08-09 05:09:00,1.43686,1.43708,1.43665,1.43666,194300000.0
2006-08-09 05:10:00,1.43672,1.43695,1.4367,1.43695,227100001.0
2006-08-09 05:11:00,1.43694,1.43708,1.43689,1.4369,115800000.0
2006-08-09 05:12:00,1.43688,1.43693,1.43683,1.43683,150000000.0
2006-08-09 05:13:00,1.43688,1.43713,1.43688,1.43693,154500000.0
2006-08-09 05:14:00,1.43688,1.43693,1.43683,1.43686,219800000.0
2006-08-09 05:15:00,1.43698,1.4371,1.43688,1.43703,34100000.0
2006-08-09 05:16:00,1.43691,1.43704,1.43685,1.43699,179100000.0
2006-08-09 05:17:00,1.43709,1.43724,1.43694,1.43724,157400000.0
2006-08-09 05:18:00,1.43724,1.43724,1.43699,1.43714,306800000.0
2006-08-09 05:19:00,1.43691,1.43722,1.43684,1.43687,279000000.0
2006-08-09 05:20:00,1.43688,1.43703,1.43683,1.43693,259000000.0
2006-08-09 05:21:00,1.43685,1.43721,1.43683,1.43693,351800003.0
2006-08-09 05:22:00,1.43691,1.43698,1.43683,1.43688,192200000.0
2006-08-09 05:23:00,1.43672,1.4369,1.43672,1.43688,148600000.0
2006-08-09 05:24:00,1.43689,1.43699,1.43685,1.43692,182900001.0
2006-08-09 05:25:00,1.43722,1.43739,1.43702,1.43707,219600000.0
2006-08-09 05:26:00,1.43715,1.43755,1.43715,1.43755,106200000.0
2006-08-09 05:27:00,1.43769,1.4381,1.43763,1.43784,190400000.0
2006-08-09 05:28:00,1.4378,1.43812,1.43766,1.43804,263300001.0
2006-08-09 05:29:00,1.43809,1.43833,1.438,1.43811,254600000.0
2006-08-09 05:30:00,1.43806,1.43824,1.43773,1.43803,220000000.0
2006-08-09 05:31:00,1.43801,1.43848,1.43799,1.43821,68000000.0
2006-08-09 05:32:00,1.43847,1.43866,1.43835,1.43851,189700002.0
2006-08-09 05:33:00,1.43842,1.43846,1.4381,1.43811,206600000.0
2006-08-09 05:34:00,1.43825,1.43881,1.43825,1.4386,221900000.0
2006-08-09 05:35:00,1.43877,1.43877,1.43854,1.43863,18800000.0
2006-08-09 05:36:00,1.43842,1.43857,1.43836,1.43842,202000001.0
2006-08-09 05:37:00,1.43839,1.43852,1.43835,1.4384,205000000.0
2006-08-09 05:38:00,1.43829,1.43861,1.43829,1.43861,143300000.0
2006-08-09 05:39:00,1.43871,1.43883,1.43858,1.43861,181400000.0
2006-08-09 05:40:00,1.43838,1.4389,1.43832,1.4389,205800000.0
2006-08-09 05:41:00,1.4389,1.43907,1.43881,1.43891,114100000.0
2006-08-09 05:42:00,1.43895,1.43895,1.43871,1.43883,174600000.0
2006-08-09 05:43:00,1.43872,1.43886,1.43864,1.43864,86100000.0
2006-08-09 05:44:00,1.43861,1.43872,1.43848,1.43852,87700000.0
2006-08-09 05:45:00,1.43864,1.43896,1.4386,1.43872,134500000.0
2006-08-09 05:46:00,1.43879,1.43896,1.43873,1.43887,227900001.0
2006-08-09 05:47:00,1.43878,1.43882,1.4386,1.43879,212700000.0
2006-08-09 05:48:00,1.43865,1.43896,1.43862,1.43892,277700000.0
2006-08-09 05:49:00,1.43894,1.43914,1.43878,1.43878,232100003.0
2006-08-09 05:50:00,1.43886,1.43926,1.43886,1.43912,306000002.0
2006-08-09 05:51:00,1.43927,1.4394,1.43924,1.43925,170300000.0
2006-08-09 05:52:00,1.4392,1.43943,1.4392,1.43939,191400002.0
2006-08-09 05:53:00,1.43926,1.43933,1.43897,1.43899,125400000.0
2006-08-09 05:54:00,1.43909,1.43936,1.43896,1.43928,249000001.0
2006-08-09 05:55:00,1.43918,1.43928,1.43903,1.43913,186700001.0
2006-08-09 05:56:00,1.43913,1.43926,1.43899,1.439,79800000.0
2006-08-09 05:57:00,1.439,1.43906,1.43891,1.43891,203000000.0
2006-08-09 05:58:00,1.43904,1.43913,1.43896,1.43896,180000002.0
2006-08-09 05:59:00,1.43907,1.43907,1.43889,1.43892,63500000.0
2006-08-09 06:00:00,1.43895,1.43897,1.43887,1.43892,206600001.0
2006-08-09 06:01:00,1.43897,1.43909,1.43889,1.43892,165000001.0
2006-08-09 06:02:00,1.4388,1.43887,1.43834,1.43835,256800001.0
2006-08-09 06:03:00,1.43865,1.43876,1.4386,1.43868,49000000.0
2006-08-09 06:04:00,1.43851,1.43853,1.43833,1.43853,145600000.0
2006-08-09 06:05:00,1.43839,1.43857,1.43813,1.43823,455900001.0
2006-08-09 06:06:00,1.4382,1.43835,1.4382,1.43828,91800000.0
2006-08-09 06:07:00,1.43834,1.4385,1.43823,1.43834,344300001.0
2006-08-09 06:08:00,1.43823,1.43842,1.43818,1.43823,565600003.0
2006-08-09 06:09:00,1.4381,1.43845,1.4381,1.4381,415400001.0
2006-08-09 06:10:00,1.43834,1.43851,1.43832,1.43834,284900001.0
2006-08-09 06:11:00,1.43837,1.43858,1.43827,1.43845,430100002.0
2006-08-09 06:12:00,1.43845,1.43869,1.43837,1.43869,264500000.0
2006-08-09 06:13:00,1.43855,1.43876,1.43836,1.43841,359800002.0
2006-08-09 06:14:00,1.43861,1.43866,1.43836,1.43846,365700001.0
2006-08-09 06:15:00,1.43846,1.43853,1.43836,1.43849,143300000.0
2006-08-09 06:16:00,1.43849,1.43856,1.43838,1.43856,270600000.0
2006-08-09 06:17:00,1.43836,1.43851,1.43836,1.43836,127000000.0
2006-08-09 06:18:00,1.43831,1.43851,1.43827,1.43828,223200000.0
2006-08-09 06:19:00,1.43824,1.43842,1.43824,1.43839,161800000.0
2006-08-09 06:20:00,1.43834,1.43849,1.43824,1.43827,316300000.0
2006-08-09 06:21:00,1.43844,1.43861,1.43835,1.43861,285800003.0
2006-08-09 06:22:00,1.4386,1.43886,1.43855,1.43863,264400000.0
2006-08-09 06:23:00,1.4385,1.43868,1.43848,1.43861,295300001.0
2006-08-09 06:24:00,1.43855,1.43866,1.43839,1.43847,348400000.0
2006-08-09 06:25:00,1.43842,1.4385,1.43837,1.43845,225700000.0
2006-08-09 06:26:00,1.43843,1.43861,1.4384,1.43859,322400002.0
2006-08-09 06:27:00,1.43854,1.43861,1.43845,1.4386,285900000.0
2006-08-09 06:28:00,1.43863,1.43878,1.43851,1.43863,403000001.0
2006-08-09 06:29:00,1.43863,1.43873,1.43853,1.43856,108700000.0
2006-08-09 06:30:00,1.43853,1.43875,1.4385,1.43861,239500001.0
2006-08-09 06:31:00,1.43866,1.43873,1.43853,1.43865,167200000.0
2006-08-09 06:32:00,1.43865,1.43871,1.43863,1.43865,202600000.0
2006-08-09 06:33:00,1.43866,1.43883,1.43863,1.43866,298100001.0
2006-08-09 06:34:00,1.43868,1.43877,1.43858,1.4387,226800000.0
2006-08-09 06:35:00,1.43851,1.43876,1.43838,1.43838,115000000.0
2006-08-09 06:36:00,1.43836,1.43846,1.43836,1.43836,59100000.0
2006-08-09 06:37:00,1.43827,1.43839,1.43826,1.43837,209100000.0
2006-08-09 06:38:00,1.43827,1.43846,1.43821,1.43821,126300001.0
2006-08-09 06:39:00,1.43826,1.43829,1.43815,1.4382,35400000.0
2006-08-09 06:40:00,1.43821,1.43824,1.43811,1.43811,128300000.0
2006-08-09 06:41:00,1.43821,1.43828,1.43812,1.43819,211700000.0
2006-08-09 06:42:00,1.43821,1.43821,1.43798,1.43808,277100000.0
2006-08-09 06:43:00,1.43815,1.43833,1.43812,1.43818,147200000.0
2006-08-09 06:44:00,1.43819,1.43828,1.4381,1.43818,345200003.0
2006-08-09 06:45:00,1.43823,1.43828,1.43813,1.43828,228400000.0
2006-08-09 06:46:00,1.43813,1.43827,1.43809,1.43821,231200000.0
2006-08-09 06:47:00,1.43811,1.43819,1.43801,1.43814,239600000.0
2006-08-09 06:48:00,1.43798,1.43821,1.43796,1.43811,36200000.0
2006-08-09 06:49:00,1.43806,1.43831,1.43798,1.43808,247700001.0
2006-08-09 06:50:00,1.43833,1.43846,1.43831,1.43838,38600000.0
2006-08-09 06:51:00,1.43871,1.43874,1.4384,1.43864,26900000.0
2006-08-09 06:52:00,1.43855,1.43874,1.43855,1.43858,204700000.0
2006-08-09 06:53:00,1.43858,1.43884,1.43858,1.43871,249800000.0
2006-08-09 06:54:00,1.4389,1.43916,1.43888,1.4389,491600000.0
2006-08-09 06:55:00,1.43888,1.43915,1.43885,1.43906,345300000.0
2006-08-09 06:56:00,1.43912,1.43912,1.43894,1.43894,34600000.0
2006-08-09 06:57:00,1.43893,1.43904,1.43893,1.43897,138400000.0
2006-08-09 06:58:00,1.4388,1.43885,1.43858,1.43861,187200001.0
2006-08-09 06:59:00,1.43854,1.43885,1.43851,1.43858,325000001.0
2006-08-09 07:00:00,1.43881,1.43936,1.43881,1.43901,107300000.0
2006-08-09 07:01:00,1.4388,1.43889,1.43855,1.43868,265000000.0
2006-08-09 07:02:00,1.4385,1.4385,1.43812,1.43818,404500002.0
2006-08-09 07:03:00,1.43819,1.43846,1.43812,1.4383,151500000.0
2006-08-09 07:04:00,1.43829,1.43854,1.43819,1.4384,315500001.0
2006-08-09 07:05:00,1.43856,1.43859,1.43842,1.43847,123500001.0
2006-08-09 07:06:00,1.43848,1.43859,1.43831,1.43837,237800000.0
2006-08-09 07:07:00,1.43852,1.43897,1.43852,1.43876,194900000.0
2006-08-09 07:08:00,1.43888,1.43908,1.43878,1.43889,252200000.0
2006-08-09 07:09:00,1.43891,1.43891,1.43841,1.43841,238100001.0
2006-08-09 07:10:00,1.43848,1.43855,1.43835,1.43835,484700001.0
2006-08-09 07:11:00,1.43834,1.43841,1.43831,1.43836,389800001.0
2006-08-09 07:12:00,1.43817,1.43837,1.43797,1.43832,296300000.0
2006-08-09 07:13:00,1.43843,1.43852,1.43835,1.43849,268700001.0
2006-08-09 07:14:00,1.43837,1.43844,1.43823,1.43844,577600002.0
2006-08-09 07:15:00,1.43869,1.43886,1.43834,1.43886,279000000.0
2006-08-09 07:16:00,1.43872,1.43887,1.43869,1.4388,207800000.0
2006-08-09 07:17:00,1.43883,1.43894,1.43871,1.43873,253500000.0
2006-08-09 07:18:00,1.43865,1.43893,1.43855,1.43882,434200000.0
2006-08-09 07:19:00,1.43898,1.43917,1.43881,1.43898,285100000.0
2006-08-09 07:20:00,1.4391,1.43919,1.43894,1.43907,414300000.0
2006-08-09 07:21:00,1.43892,1.43906,1.43881,1.43887,256500000.0
2006-08-09 07:22:00,1.4389,1.43905,1.43884,1.43901,390100001.0
2006-08-09 07:23:00,1.43899,1.43904,1.4387,1.43893,458300001.0
2006-08-09 07:24:00,1.43875,1.43878,1.43838,1.43838,247800000.0
2006-08-09 07:25:00,1.43833,1.43842,1.43818,1.43823,350000001.0
2006-08-09 07:26:00,1.43811,1.43822,1.43792,1.43815,271800000.0
2006-08-09 07:27:00,1.43817,1.43833,1.43805,1.43833,179200000.0
2006-08-09 07:28:00,1.43845,1.4385,1.43839,1.43844,258300002.0
2006-08-09 07:29:00,1.43843,1.43864,1.43832,1.43832,165600001.0
2006-08-09 07:30:00,1.43839,1.43844,1.43825,1.43833,512900002.0
2006-08-09 07:31:00,1.43829,1.43847,1.43826,1.43842,261700000.0
2006-08-09 07:32:00,1.4385,1.43867,1.43839,1.4386,417600000.0
2006-08-09 07:33:00,1.43862,1.43874,1.43847,1.4385,405400000.0
2006-08-09 07:34:00,1.4386,1.4387,1.43849,1.43855,291300002.0
2006-08-09 07:35:00,1.43855,1.43879,1.43854,1.43868,243000000.0
2006-08-09 07:36:00,1.43876,1.43891,1.43866,1.43873,355600000.0
2006-08-09 07:37:00,1.43867,1.43868,1.43841,1.43848,226800000.0
2006-08-09 07:38:00,1.43839,1.4386,1.43839,1.4386,28000000.0
2006-08-09 07:39:00,1.43863,1.43872,1.43847,1.43864,356600000.0
2006-08-09 07:40:00,1.4387,1.43882,1.43859,1.43865,340100001.0
2006-08-09 07:41:00,1.43863,1.43893,1.43857,1.43883,677200003.0
2006-08-09 07:42:00,1.43879,1.43879,1.43834,1.43846,322000001.0
2006-08-09 07:43:00,1.43849,1.43863,1.43836,1.43854,205800000.0
2006-08-09 07:44:00,1.43857,1.43857,1.43828,1.43833,446400003.0
2006-08-09 07:45:00,1.43845,1.4385,1.43826,1.43846,366500001.0
2006-08-09 07:46:00,1.43865,1.43905,1.43865,1.43886,490400003.0
2006-08-09 07:47:00,1.43909,1.43961,1.43903,1.43918,688800003.0
2006-08-09 07:48:00,1.4392,1.43943,1.43903,1.43907,802400002.0
2006-08-09 07:49:00,1.4392,1.43931,1.43892,1.43927,659800001.0
2006-08-09 07:50:00,1.4392,1.43935,1.43883,1.43895,606600002.0
2006-08-09 07:51:00,1.43916,1.43929,1.43891,1.43907,586400001.0
2006-08-09 07:52:00,1.43897,1.43956,1.43897,1.43951,394300000.0
2006-08-09 07:53:00,1.43985,1.44003,1.43956,1.43964,545600001.0
2006-08-09 07:54:00,1.43945,1.43946,1.43923,1.43933,334300001.0
2006-08-09 07:55:00,1.43932,1.4396,1.43931,1.43951,383100002.0
2006-08-09 07:56:00,1.43939,1.43955,1.43927,1.43938,681800000.0
2006-08-09 07:57:00,1.43934,1.43979,1.43934,1.43949,622100002.0
2006-08-09 07:58:00,1.43966,1.43977,1.43951,1.4396,670800001.0
2006-08-09 07:59:00,1.43978,1.43983,1.4396,1.4396,485900001.0
2006-08-09 08:00:00,1.43972,1.43985,1.43959,1.43977,427200001.0
2006-08-09 08:01:00,1.43962,1.44046,1.43962,1.44023,501500001.0
2006-08-09 08:02:00,1.44003,1.44008,1.4398,1.4398,253600001.0
2006-08-09 08:03:00,1.43961,1.43961,1.43921,1.43921,463800001.0
2006-08-09 08:04:00,1.43934,1.43956,1.43925,1.43936,394400000.0
2006-08-09 08:05:00,1.43944,1.43965,1.43936,1.43949,337800000.0
2006-08-09 08:06:00,1.43961,1.43963,1.43923,1.43963,731100002.0
2006-08-09 08:07:00,1.43945,1.4397,1.43941,1.43954,547600005.0
2006-08-09 08:08:00,1.4398,1.43996,1.43966,1.43972,392300000.0
2006-08-09 08:09:00,1.43955,1.43966,1.43934,1.43955,500100001.0
2006-08-09 08:10:00,1.43977,1.4399,1.43952,1.4399,572200000.0
2006-08-09 08:11:00,1.43973,1.43997,1.4396,1.43968,258200001.0
2006-08-09 08:12:00,1.43962,1.43979,1.43957,1.43979,433600002.0
2006-08-09 08:13:00,1.43985,1.44004,1.43965,1.44,220400000.0
2006-08-09 08:14:00,1.44014,1.44065,1.43995,1.44032,105800000.0
2006-08-09 08:15:00,1.44033,1.44041,1.44011,1.44019,249400000.0
2006-08-09 08:16:00,1.44001,1.44001,1.43972,1.43982,257300000.0
2006-08-09 08:17:00,1.43957,1.43981,1.43935,1.43948,262300000.0
2006-08-09 08:18:00,1.43954,1.44004,1.43951,1.44004,170500000.0
2006-08-09 08:19:00,1.43998,1.44011,1.43983,1.4401,343000000.0
2006-08-09 08:20:00,1.44,1.44003,1.43971,1.43976,373400000.0
2006-08-09 08:21:00,1.43961,1.4399,1.43954,1.43973,496000002.0
2006-08-09 08:22:00,1.43979,1.4399,1.43972,1.4399,323300000.0
2006-08-09 08:23:00,1.44012,1.44036,1.43997,1.44036,258800002.0
2006-08-09 08:24:00,1.44028,1.4406,1.44009,1.44029,442200000.0
2006-08-09 08:25:00,1.44024,1.44034,1.43985,1.43986,595000003.0
2006-08-09 08:26:00,1.43992,1.44048,1.43992,1.44025,290800000.0
2006-08-09 08:27:00,1.44031,1.44047,1.4402,1.44033,404200001.0
2006-08-09 08:28:00,1.44015,1.44026,1.44003,1.44018,587000002.0
2006-08-09 08:29:00,1.44025,1.44068,1.44025,1.44068,413500000.0
2006-08-09 08:30:00,1.44072,1.44084,1.44059,1.44064,444900000.0
2006-08-09 08:31:00,1.44059,1.44068,1.44025,1.44053,277700000.0
2006-08-09 08:32:00,1.4405,1.4405,1.43995,1.44018,338400000.0
2006-08-09 08:33:00,1.44031,1.44069,1.44031,1.4406,204200001.0
2006-08-09 08:34:00,1.44067,1.44091,1.44062,1.44071,557600001.0
2006-08-09 08:35:00,1.44068,1.44104,1.44064,1.44093,562900003.0
2006-08-09 08:36:00,1.44086,1.44102,1.4407,1.44075,394500000.0
2006-08-09 08:37:00,1.4406,1.44065,1.44042,1.44048,312300001.0
2006-08-09 08:38:00,1.44054,1.44068,1.4404,1.4406,321000000.0
2006-08-09 08:39:00,1.4407,1.44097,1.4406,1.44078,518000001.0
2006-08-09 08:40:00,1.44077,1.44122,1.44057,1.44057,352600001.0
2006-08-09 08:41:00,1.44064,1.44095,1.44048,1.44063,482800001.0
2006-08-09 08:42:00,1.44065,1.44105,1.44061,1.44064,525900003.0
2006-08-09 08:43:00,1.44061,1.44081,1.4405,1.44062,281700000.0
2006-08-09 08:44:00,1.44051,1.44061,1.44029,1.44037,469100002.0
2006-08-09 08:45:00,1.44033,1.44048,1.44009,1.44025,623200002.0
2006-08-09 08:46:00,1.44034,1.44056,1.44012,1.44016,734500004.0
2006-08-09 08:47:00,1.44026,1.4405,1.44017,1.44028,509200001.0
2006-08-09 08:48:00,1.44023,1.44052,1.44014,1.44024,368500002.0
2006-08-09 08:49:00,1.44002,1.44032,1.44,1.44,543900003.0
2006-08-09 08:50:00,1.44013,1.44016,1.43991,1.44006,552500002.0
2006-08-09 08:51:00,1.44,1.44017,1.43971,1.43977,602000002.0
2006-08-09 08:52:00,1.43982,1.44009,1.43976,1.43985,651500002.0
2006-08-09 08:53:00,1.4402,1.44056,1.4401,1.44019,560700002.0
2006-08-09 08:54:00,1.44019,1.44057,1.44018,1.44024,704900000.0
2006-08-09 08:55:00,1.44016,1.44016,1.43936,1.43953,655500003.0
2006-08-09 08:56:00,1.43944,1.43969,1.43932,1.43938,562800000.0
2006-08-09 08:57:00,1.43927,1.43979,1.43927,1.43957,497300000.0
2006-08-09 08:58:00,1.43962,1.43987,1.43942,1.43954,472900001.0
2006-08-09 08:59:00,1.43954,1.43979,1.43953,1.43979,260800000.0
2006-08-09 09:00:00,1.4402,1.44037,1.43996,1.44005,446500001.0
2006-08-09 09:01:00,1.43992,1.44044,1.43984,1.4402,378500001.0
2006-08-09 09:02:00,1.44028,1.44082,1.44024,1.44024,725900001.0
2006-08-09 09:03:00,1.44,1.44029,1.43991,1.44002,566000001.0
2006-08-09 09:04:00,1.44009,1.44018,1.43955,1.43972,608500002.0
2006-08-09 09:05:00,1.43974,1.44007,1.43974,1.44007,570100002.0
2006-08-09 09:06:00,1.43996,1.44014,1.43969,1.44009,528900000.0
2006-08-09 09:07:00,1.43991,1.4401,1.43972,1.4401,306100000.0
2006-08-09 09:08:00,1.44018,1.44026,1.44006,1.44013,238600003.0
2006-08-09 09:09:00,1.44017,1.4403,1.44007,1.44027,301600001.0
2006-08-09 09:10:00,1.44027,1.44047,1.44012,1.44012,315700001.0
2006-08-09 09:11:00,1.44001,1.44055,1.44001,1.44021,539500001.0
2006-08-09 09:12:00,1.44048,1.4405,1.44014,1.44014,482400002.0
2006-08-09 09:13:00,1.44016,1.44047,1.44013,1.44013,481900000.0
2006-08-09 09:14:00,1.44011,1.44027,1.43998,1.44005,327700000.0
2006-08-09 09:15:00,1.43992,1.44013,1.43976,1.43995,440500002.0
2006-08-09 09:16:00,1.43984,1.44024,1.43984,1.44021,568400001.0
2006-08-09 09:17:00,1.44032,1.44055,1.44022,1.44036,494600001.0
2006-08-09 09:18:00,1.43999,1.44012,1.43976,1.43981,213500000.0
2006-08-09 09:19:00,1.4398,1.43992,1.43947,1.43947,490400001.0
2006-08-09 09:20:00,1.43936,1.43947,1.43927,1.43933,322300001.0
2006-08-09 09:21:00,1.43948,1.4396,1.43936,1.43946,298000000.0
2006-08-09 09:22:00,1.43955,1.43959,1.43941,1.43944,388800003.0
2006-08-09 09:23:00,1.43948,1.43948,1.43919,1.43929,406200001.0
2006-08-09 09:24:00,1.43935,1.43946,1.43914,1.43923,282900000.0
2006-08-09 09:25:00,1.43927,1.43942,1.43916,1.43928,425300000.0
2006-08-09 09:26:00,1.43913,1.43937,1.43911,1.43925,547700001.0
2006-08-09 09:27:00,1.43927,1.43959,1.43927,1.43952,411800001.0
2006-08-09 09:28:00,1.43976,1.44065,1.43976,1.44023,520900001.0
2006-08-09 09:29:00,1.44039,1.44075,1.44018,1.44052,399500001.0
2006-08-09 09:30:00,1.44065,1.44086,1.44044,1.44048,760700005.0
2006-08-09 09:31:00,1.44034,1.44069,1.44033,1.44057,396900001.0
2006-08-09 09:32:00,1.44055,1.44067,1.44046,1.44056,454100002.0
2006-08-09 09:33:00,1.44055,1.44072,1.44045,1.44051,291800001.0
2006-08-09 09:34:00,1.44063,1.4408,1.44058,1.44075,429500000.0
2006-08-09 09:35:00,1.44077,1.44089,1.44067,1.44067,276400000.0
2006-08-09 09:36:00,1.44055,1.4406,1.43995,1.43995,454500001.0
2006-08-09 09:37:00,1.43988,1.44013,1.43975,1.44012,420700001.0
2006-08-09 09:38:00,1.44007,1.44032,1.44005,1.44008,449400000.0
2006-08-09 09:39:00,1.44001,1.44024,1.43999,1.44,450000002.0
2006-08-09 09:40:00,1.43995,1.44006,1.43976,1.43981,365200001.0
2006-08-09 09:41:00,1.43988,1.44016,1.43983,1.43992,501700002.0
2006-08-09 09:42:00,1.43995,1.44011,1.43973,1.43973,460800002.0
2006-08-09 09:43:00,1.43992,1.44007,1.43978,1.4398,276700000.0
2006-08-09 09:44:00,1.43974,1.43987,1.43953,1.43953,506000000.0
2006-08-09 09:45:00,1.43968,1.43984,1.43958,1.43973,600200002.0
2006-08-09 09:46:00,1.43973,1.43977,1.43959,1.43965,300000000.0
2006-08-09 09:47:00,1.43968,1.43975,1.43956,1.43968,407400000.0
2006-08-09 09:48:00,1.43964,1.43965,1.43939,1.43944,333100001.0
2006-08-09 09:49:00,1.43955,1.43986,1.43952,1.43979,562800003.0
2006-08-09 09:50:00,1.43972,1.43991,1.43958,1.43973,488400001.0
2006-08-09 09:51:00,1.43972,1.4402,1.43972,1.43995,493200002.0
2006-08-09 09:52:00,1.43995,1.44,1.43976,1.43987,449000000.0
2006-08-09 09:53:00,1.4399,1.4401,1.43985,1.43989,404900000.0
2006-08-09 09:54:00,1.43977,1.44003,1.43967,1.43992,474500000.0
2006-08-09 09:55:00,1.4399,1.44002,1.4397,1.43987,523500001.0
2006-08-09 09:56:00,1.43973,1.43985,1.43964,1.43975,345800000.0
2006-08-09 09:57:00,1.43977,1.4398,1.43953,1.43957,598200003.0
2006-08-09 09:58:00,1.43962,1.43971,1.43938,1.43943,737100000.0
2006-08-09 09:59:00,1.43956,1.43983,1.43944,1.43977,651200003.0
2006-08-09 10:00:00,1.43963,1.43979,1.43957,1.43957,283400000.0
2006-08-09 10:01:00,1.43967,1.43991,1.43935,1.43955,658600000.0
2006-08-09 10:02:00,1.43961,1.44003,1.4391,1.4391,627300001.0
2006-08-09 10:03:00,1.43887,1.43958,1.43887,1.43953,456500002.0
2006-08-09 10:04:00,1.43957,1.43973,1.43926,1.43966,486100001.0
2006-08-09 10:05:00,1.4394,1.44001,1.4394,1.44001,433400005.0
2006-08-09 10:06:00,1.44028,1.44082,1.44028,1.44078,503300002.0
2006-08-09 10:07:00,1.4407,1.44102,1.44062,1.44087,560000002.0
2006-08-09 10:08:00,1.44081,1.44116,1.44072,1.44098,457700000.0
2006-08-09 10:09:00,1.44108,1.44117,1.4408,1.44091,474300002.0
2006-08-09 10:10:00,1.44078,1.44096,1.4407,1.4407,361000001.0
2006-08-09 10:11:00,1.44072,1.44107,1.44072,1.44091,365400000.0
2006-08-09 10:12:00,1.44107,1.44119,1.44088,1.4409,484200001.0
2006-08-09 10:13:00,1.44095,1.44109,1.44086,1.44094,520800001.0
2006-08-09 10:14:00,1.44097,1.44108,1.44081,1.44098,541500000.0
2006-08-09 10:15:00,1.4411,1.44114,1.44092,1.44102,425400000.0
2006-08-09 10:16:00,1.44096,1.44115,1.44076,1.44115,403200000.0
2006-08-09 10:17:00,1.44111,1.44141,1.44084,1.441,356100002.0
2006-08-09 10:18:00,1.44097,1.44144,1.44097,1.44115,476600002.0
2006-08-09 10:19:00,1.44118,1.44136,1.44109,1.44136,297300000.0
2006-08-09 10:20:00,1.44123,1.44124,1.4409,1.4409,507000002.0
2006-08-09 10:21:00,1.44096,1.4411,1.44084,1.44096,395500000.0
2006-08-09 10:22:00,1.44088,1.44127,1.44085,1.44097,353900002.0
2006-08-09 10:23:00,1.44093,1.44114,1.44078,1.4409,488900001.0
2006-08-09 10:24:00,1.44105,1.4412,1.44092,1.44107,421800000.0
2006-08-09 10:25:00,1.44106,1.44111,1.44084,1.44109,391600001.0
2006-08-09 10:26:00,1.44114,1.44129,1.44095,1.4411,566500003.0
2006-08-09 10:27:00,1.44112,1.44126,1.44104,1.44109,504700002.0
2006-08-09 10:28:00,1.44104,1.44115,1.44079,1.44103,686900002.0
2006-08-09 10:29:00,1.44106,1.44113,1.44088,1.44098,532100001.0
2006-08-09 10:30:00,1.44097,1.44109,1.44066,1.44094,655900001.0
2006-08-09 10:31:00,1.44083,1.44122,1.44081,1.44095,509600001.0
2006-08-09 10:32:00,1.44107,1.44135,1.44077,1.44077,500200001.0
2006-08-09 10:33:00,1.44107,1.44121,1.44088,1.44108,466700001.0
2006-08-09 10:34:00,1.44093,1.44094,1.44068,1.44089,389300000.0
2006-08-09 10:35:00,1.44107,1.4411,1.44083,1.44093,463300003.0
2006-08-09 10:36:00,1.44098,1.44144,1.44098,1.44116,520500000.0
2006-08-09 10:37:00,1.44123,1.44139,1.44113,1.44124,554200000.0
2006-08-09 10:38:00,1.44104,1.44108,1.44083,1.44083,449100000.0
2006-08-09 10:39:00,1.44083,1.44095,1.44062,1.44079,425500001.0
2006-08-09 10:40:00,1.44076,1.44098,1.44071,1.44098,305000000.0
2006-08-09 10:41:00,1.44109,1.44129,1.44091,1.44113,594300000.0
2006-08-09 10:42:00,1.4412,1.44125,1.44102,1.44114,399900001.0
2006-08-09 10:43:00,1.44107,1.44107,1.44056,1.44056,399700000.0
2006-08-09 10:44:00,1.44076,1.44091,1.44048,1.44068,593000002.0
2006-08-09 10:45:00,1.44061,1.44074,1.44027,1.44041,493700000.0
2006-08-09 10:46:00,1.44025,1.44037,1.43993,1.44008,312900002.0
2006-08-09 10:47:00,1.43999,1.44004,1.4395,1.43981,381100001.0
2006-08-09 10:48:00,1.43973,1.4401,1.43973,1.4401,579600002.0
2006-08-09 10:49:00,1.44,1.44022,1.43979,1.44007,340700000.0
2006-08-09 10:50:00,1.43995,1.44026,1.43987,1.44001,554300004.0
2006-08-09 10:51:00,1.43974,1.44005,1.43967,1.44004,457900000.0
2006-08-09 10:52:00,1.44011,1.44017,1.43993,1.44006,290000000.0
2006-08-09 10:53:00,1.43995,1.44014,1.4399,1.4399,376000000.0
2006-08-09 10:54:00,1.43988,1.44018,1.43983,1.44009,453400001.0
2006-08-09 10:55:00,1.44008,1.44016,1.43987,1.44002,450900000.0
2006-08-09 10:56:00,1.44007,1.44018,1.43988,1.44003,454700002.0
2006-08-09 10:57:00,1.44006,1.44009,1.43974,1.4399,355600000.0
2006-08-09 10:58:00,1.43987,1.44002,1.4397,1.43978,432000002.0
2006-08-09 10:59:00,1.43962,1.44005,1.43957,1.43968,867700001.0
2006-08-09 11:00:00,1.43978,1.44011,1.43971,1.43992,496700000.0
2006-08-09 11:01:00,1.43988,1.44018,1.43985,1.43988,564600000.0
2006-08-09 11:02:00,1.43982,1.43993,1.43954,1.43966,506900003.0
2006-08-09 11:03:00,1.43974,1.43989,1.43966,1.43976,245800000.0
2006-08-09 11:04:00,1.43972,1.4399,1.43953,1.43964,556900000.0
2006-08-09 11:05:00,1.4395,1.43973,1.43943,1.43973,431500000.0
2006-08-09 11:06:00,1.43968,1.43993,1.43935,1.43979,636200001.0
2006-08-09 11:07:00,1.43984,1.43993,1.43962,1.43975,269600000.0
2006-08-09 11:08:00,1.43985,1.43992,1.43962,1.43971,355100002.0
2006-08-09 11:09:00,1.43963,1.43986,1.43961,1.43963,417300000.0
2006-08-09 11:10:00,1.43981,1.43997,1.43974,1.43981,521100002.0
2006-08-09 11:11:00,1.43966,1.44013,1.43966,1.43999,474500002.0
2006-08-09 11:12:00,1.44014,1.44044,1.44014,1.44036,551700003.0
2006-08-09 11:13:00,1.44033,1.44033,1.44016,1.44033,373200001.0
2006-08-09 11:14:00,1.44029,1.44041,1.44012,1.44034,454700001.0
2006-08-09 11:15:00,1.4403,1.4403,1.4399,1.4399,474100003.0
2006-08-09 11:16:00,1.43975,1.43981,1.43949,1.43978,424400000.0
2006-08-09 11:17:00,1.43976,1.43989,1.43958,1.43967,405100000.0
2006-08-09 11:18:00,1.43967,1.43985,1.43952,1.43962,423600001.0
2006-08-09 11:19:00,1.43962,1.43979,1.43957,1.43964,450100004.0
2006-08-09 11:20:00,1.43928,1.43951,1.43911,1.43911,572200000.0
2006-08-09 11:21:00,1.43929,1.43939,1.43905,1.43924,544100001.0
2006-08-09 11:22:00,1.43904,1.43941,1.43901,1.43913,543500001.0
2006-08-09 11:23:00,1.43898,1.43922,1.43887,1.43904,476700001.0
2006-08-09 11:24:00,1.43897,1.4391,1.43885,1.43885,427300002.0
2006-08-09 11:25:00,1.43887,1.43892,1.43872,1.43883,388500000.0
2006-08-09 11:26:00,1.43886,1.43915,1.43881,1.43881,552500001.0
2006-08-09 11:27:00,1.43885,1.43918,1.43884,1.43904,622400003.0
2006-08-09 11:28:00,1.43913,1.43921,1.43896,1.43915,404500002.0
2006-08-09 11:29:00,1.43908,1.43916,1.43873,1.439,464700000.0
2006-08-09 11:30:00,1.43914,1.43939,1.43909,1.43915,433100000.0
2006-08-09 11:31:00,1.43903,1.43925,1.43884,1.43916,595300001.0
2006-08-09 11:32:00,1.43919,1.43931,1.43904,1.43925,451600001.0
2006-08-09 11:33:00,1.43936,1.43954,1.4393,1.43942,497800001.0
2006-08-09 11:34:00,1.43947,1.43947,1.43905,1.43905,656000000.0
2006-08-09 11:35:00,1.43926,1.43956,1.43924,1.43956,456100001.0
2006-08-09 11:36:00,1.43944,1.43958,1.43928,1.43938,498700001.0
2006-08-09 11:37:00,1.43941,1.43964,1.43936,1.43949,482200000.0
2006-08-09 11:38:00,1.43951,1.43951,1.43921,1.43941,501100001.0
2006-08-09 11:39:00,1.43962,1.43999,1.43949,1.43972,646100000.0
2006-08-09 11:40:00,1.43987,1.44007,1.43967,1.44003,743700006.0
2006-08-09 11:41:00,1.44003,1.44014,1.43972,1.43978,744200001.0
2006-08-09 11:42:00,1.43986,1.43986,1.4394,1.43946,567800000.0
2006-08-09 11:43:00,1.43942,1.43959,1.43939,1.43941,543100003.0
2006-08-09 11:44:00,1.43954,1.43964,1.43934,1.43939,641600000.0
2006-08-09 11:45:00,1.43954,1.43961,1.43934,1.43954,573700001.0
2006-08-09 11:46:00,1.43954,1.43961,1.43944,1.43959,447800002.0
2006-08-09 11:47:00,1.43959,1.43982,1.43948,1.43966,542000002.0
2006-08-09 11:48:00,1.4396,1.43979,1.43954,1.43967,579900002.0
2006-08-09 11:49:00,1.43983,1.44001,1.43975,1.4399,469700003.0
2006-08-09 11:50:00,1.43983,1.43997,1.43968,1.43983,358300001.0
2006-08-09 11:51:00,1.4398,1.44009,1.4398,1.43989,131900000.0
2006-08-09 11:52:00,1.43984,1.44009,1.43979,1.43986,211500000.0
2006-08-09 11:53:00,1.43955,1.4399,1.43955,1.43982,197400000.0
2006-08-09 11:54:00,1.43968,1.4399,1.43965,1.43972,291200000.0
2006-08-09 11:55:00,1.43984,1.43995,1.43962,1.4399,446500002.0
2006-08-09 11:56:00,1.43998,1.44016,1.43975,1.43988,456600001.0
2006-08-09 11:57:00,1.43992,1.4401,1.43963,1.43966,587200000.0
2006-08-09 11:58:00,1.4397,1.43996,1.43952,1.43984,492800002.0
2006-08-09 11:59:00,1.44009,1.44044,1.44009,1.44021,389100000.0
2006-08-09 12:00:00,1.44,1.44,1.43964,1.43977,581100000.0
2006-08-09 12:01:00,1.43956,1.4398,1.4395,1.43966,445600000.0
2006-08-09 12:02:00,1.43966,1.43982,1.43962,1.43971,365600001.0
2006-08-09 12:03:00,1.43966,1.43975,1.43954,1.43967,364300000.0
2006-08-09 12:04:00,1.43951,1.4397,1.43941,1.43962,416500002.0
2006-08-09 12:05:00,1.43975,1.43975,1.43933,1.43934,366900001.0
2006-08-09 12:06:00,1.43929,1.43955,1.43924,1.43947,330700000.0
2006-08-09 12:07:00,1.43958,1.43969,1.43943,1.43967,320400000.0
2006-08-09 12:08:00,1.43973,1.43973,1.43917,1.43917,564400000.0
2006-08-09 12:09:00,1.43921,1.43938,1.43907,1.43932,380900000.0
2006-08-09 12:10:00,1.43925,1.43958,1.43917,1.4395,372900000.0
2006-08-09 12:11:00,1.43953,1.43965,1.4394,1.43953,232200000.0
2006-08-09 12:12:00,1.43958,1.43972,1.4395,1.43955,240600000.0
2006-08-09 12:13:00,1.43945,1.43983,1.43945,1.43965,518100001.0
2006-08-09 12:14:00,1.43975,1.43993,1.43953,1.43982,576500000.0
2006-08-09 12:15:00,1.43974,1.43997,1.43972,1.43986,288900000.0
2006-08-09 12:16:00,1.43988,1.44029,1.43988,1.44025,428000002.0
2006-08-09 12:17:00,1.44021,1.44022,1.44013,1.44016,254400000.0
2006-08-09 12:18:00,1.4402,1.44038,1.44,1.44014,293200000.0
2006-08-09 12:19:00,1.44019,1.44056,1.44019,1.44022,463300002.0
2006-08-09 12:20:00,1.44007,1.4402,1.4399,1.44006,448800000.0
2006-08-09 12:21:00,1.44001,1.44013,1.43988,1.43996,395600002.0
2006-08-09 12:22:00,1.43994,1.44011,1.43988,1.43999,273800000.0
2006-08-09 12:23:00,1.43996,1.44011,1.43991,1.44003,354600001.0
2006-08-09 12:24:00,1.43984,1.44017,1.43977,1.43979,629700005.0
2006-08-09 12:25:00,1.44001,1.44014,1.43986,1.43996,391800000.0
2006-08-09 12:26:00,1.43989,1.44011,1.43981,1.43998,512200002.0
2006-08-09 12:27:00,1.43997,1.44014,1.43991,1.43996,456500001.0
2006-08-09 12:28:00,1.43995,1.44025,1.4399,1.44009,507400004.0
2006-08-09 12:29:00,1.43998,1.44021,1.43992,1.44007,690300000.0
2006-08-09 12:30:00,1.44012,1.44038,1.44003,1.44036,653200001.0
2006-08-09 12:31:00,1.44052,1.44072,1.44041,1.4405,654200001.0
2006-08-09 12:32:00,1.44043,1.44068,1.44035,1.44051,633000000.0
2006-08-09 12:33:00,1.44082,1.44109,1.4406,1.44109,46500000.0
2006-08-09 12:34:00,1.44109,1.4414,1.44086,1.44098,589300000.0
2006-08-09 12:35:00,1.44113,1.44113,1.44065,1.44077,592800000.0
2006-08-09 12:36:00,1.4408,1.44095,1.44063,1.44063,393900000.0
2006-08-09 12:37:00,1.44075,1.44087,1.44068,1.44075,563500001.0
2006-08-09 12:38:00,1.44075,1.44092,1.44059,1.44065,743000000.0
2006-08-09 12:39:00,1.44068,1.44072,1.44042,1.44065,456100001.0
2006-08-09 12:40:00,1.44069,1.44099,1.44062,1.44099,535800003.0
2006-08-09 12:41:00,1.44132,1.44133,1.441,1.441,294500000.0
2006-08-09 12:42:00,1.4409,1.44125,1.44089,1.44125,328200000.0
2006-08-09 12:43:00,1.4414,1.44167,1.44132,1.44153,488700003.0
2006-08-09 12:44:00,1.44162,1.44194,1.44149,1.44166,407900002.0
2006-08-09 12:45:00,1.44192,1.44226,1.44182,1.44201,500500000.0
2006-08-09 12:46:00,1.44195,1.44214,1.44177,1.44184,416300001.0
2006-08-09 12:47:00,1.4417,1.44193,1.44161,1.44181,410200001.0
2006-08-09 12:48:00,1.44194,1.44213,1.44188,1.44201,540300004.0
2006-08-09 12:49:00,1.44204,1.44214,1.44181,1.44192,529800000.0
2006-08-09 12:50:00,1.44185,1.4419,1.44147,1.44153,508300002.0
2006-08-09 12:51:00,1.44149,1.44179,1.44145,1.44154,426800000.0
2006-08-09 12:52:00,1.44163,1.44213,1.44158,1.442,334400001.0
2006-08-09 12:53:00,1.44207,1.44219,1.4419,1.44208,279700000.0
2006-08-09 12:54:00,1.44185,1.44218,1.44185,1.44195,460800001.0
2006-08-09 12:55:00,1.44217,1.44247,1.44215,1.44226,469200001.0
2006-08-09 12:56:00,1.44218,1.44223,1.44155,1.44155,387900001.0
2006-08-09 12:57:00,1.44173,1.44208,1.4412,1.4412,518300000.0
2006-08-09 12:58:00,1.44113,1.44141,1.44087,1.44104,330700000.0
2006-08-09 12:59:00,1.44094,1.44111,1.44061,1.44086,731400002.0
2006-08-09 13:00:00,1.44095,1.44119,1.4408,1.44113,253700000.0
2006-08-09 13:01:00,1.44115,1.44124,1.44096,1.44102,320900000.0
2006-08-09 13:02:00,1.44092,1.44149,1.44092,1.44149,341600000.0
2006-08-09 13:03:00,1.44158,1.44197,1.44151,1.44167,487500000.0
2006-08-09 13:04:00,1.4417,1.44183,1.44158,1.44158,232600000.0
2006-08-09 13:05:00,1.44149,1.44165,1.44146,1.44163,120600000.0
2006-08-09 13:06:00,1.44175,1.44198,1.44164,1.44172,398800000.0
2006-08-09 13:07:00,1.44154,1.44176,1.44154,1.44161,297800000.0
2006-08-09 13:08:00,1.44162,1.44165,1.44147,1.44149,177200000.0
2006-08-09 13:09:00,1.4414,1.44163,1.44126,1.44137,319800001.0
2006-08-09 13:10:00,1.44141,1.44147,1.44124,1.44143,136800000.0
2006-08-09 13:11:00,1.4414,1.44161,1.44121,1.44146,406900000.0
2006-08-09 13:12:00,1.44156,1.44171,1.44152,1.44166,298300000.0
2006-08-09 13:13:00,1.44178,1.44191,1.44176,1.44185,333000003.0
2006-08-09 13:14:00,1.44188,1.44204,1.44178,1.4418,319800001.0
2006-08-09 13:15:00,1.44177,1.44182,1.44148,1.44157,393500000.0
2006-08-09 13:16:00,1.44149,1.44157,1.44144,1.44144,138500000.0
2006-08-09 13:17:00,1.44159,1.44173,1.44153,1.44153,133300000.0
2006-08-09 13:18:00,1.44141,1.44176,1.44137,1.44147,279800001.0
2006-08-09 13:19:00,1.44109,1.44118,1.44068,1.44097,315400000.0
2006-08-09 13:20:00,1.44078,1.44111,1.44075,1.441,191800000.0
2006-08-09 13:21:00,1.4411,1.44113,1.44106,1.4411,159500000.0
2006-08-09 13:22:00,1.44111,1.44122,1.44091,1.44104,236100000.0
2006-08-09 13:23:00,1.44092,1.44109,1.44077,1.44102,260800001.0
2006-08-09 13:24:00,1.44105,1.44107,1.44078,1.441,245300000.0
2006-08-09 13:25:00,1.44109,1.44116,1.44104,1.44111,154000000.0
2006-08-09 13:26:00,1.44088,1.44101,1.44083,1.44096,233800000.0
2006-08-09 13:27:00,1.44091,1.44099,1.44076,1.44079,322500000.0
2006-08-09 13:28:00,1.4408,1.44098,1.4407,1.44087,503800003.0
2006-08-09 13:29:00,1.44067,1.44096,1.4406,1.44093,576600002.0
2006-08-09 13:30:00,1.44102,1.44109,1.44075,1.4408,553500001.0
2006-08-09 13:31:00,1.44073,1.44075,1.44039,1.44063,487800000.0
2006-08-09 13:32:00,1.44067,1.44109,1.4406,1.44109,258600002.0
2006-08-09 13:33:00,1.44104,1.44116,1.44091,1.44105,424100001.0
2006-08-09 13:34:00,1.44096,1.44096,1.44066,1.44066,282400000.0
2006-08-09 13:35:00,1.44075,1.44104,1.44072,1.44088,361900000.0
2006-08-09 13:36:00,1.44091,1.4412,1.44085,1.44085,474500001.0
2006-08-09 13:37:00,1.44084,1.44111,1.44069,1.44087,437800001.0
2006-08-09 13:38:00,1.44089,1.44114,1.44088,1.44093,388700002.0
2006-08-09 13:39:00,1.44103,1.44117,1.44097,1.44107,264200000.0
2006-08-09 13:40:00,1.44104,1.4414,1.441,1.44135,389400000.0
2006-08-09 13:41:00,1.44158,1.44158,1.44131,1.44142,202600000.0
2006-08-09 13:42:00,1.44143,1.4415,1.44135,1.44137,162800000.0
2006-08-09 13:43:00,1.44157,1.44163,1.44146,1.44155,119000000.0
2006-08-09 13:44:00,1.44132,1.44148,1.44113,1.44148,264300000.0
2006-08-09 13:45:00,1.44148,1.44155,1.44117,1.44118,502600003.0
2006-08-09 13:46:00,1.44121,1.44135,1.44091,1.44093,456200002.0
2006-08-09 13:47:00,1.44088,1.44126,1.44084,1.44126,481900001.0
2006-08-09 13:48:00,1.44139,1.44139,1.44106,1.44112,226500000.0
2006-08-09 13:49:00,1.44117,1.4413,1.44116,1.44126,184300000.0
2006-08-09 13:50:00,1.44135,1.44153,1.44133,1.44139,318100001.0
2006-08-09 13:51:00,1.44141,1.44156,1.44126,1.44127,275000000.0
2006-08-09 13:52:00,1.44108,1.44145,1.44104,1.44145,436100000.0
2006-08-09 13:53:00,1.44129,1.44145,1.44096,1.44115,471900003.0
2006-08-09 13:54:00,1.44089,1.44123,1.44076,1.44113,429900001.0
2006-08-09 13:55:00,1.44094,1.44112,1.44083,1.44095,349600002.0
2006-08-09 13:56:00,1.441,1.44129,1.441,1.44117,420600002.0
2006-08-09 13:57:00,1.44125,1.44152,1.44119,1.4414,306400000.0
2006-08-09 13:58:00,1.44145,1.44162,1.4412,1.44157,258600000.0
2006-08-09 13:59:00,1.4413,1.44163,1.4413,1.44155,406900001.0
2006-08-09 14:00:00,1.44147,1.44173,1.44145,1.44149,285800000.0
2006-08-09 14:01:00,1.4415,1.44167,1.44141,1.44161,373000000.0
2006-08-09 14:02:00,1.44173,1.44181,1.44168,1.44175,327900001.0
2006-08-09 14:03:00,1.44167,1.44181,1.44157,1.44158,466300001.0
2006-08-09 14:04:00,1.44157,1.44183,1.44148,1.44157,420800001.0
2006-08-09 14:05:00,1.44161,1.44162,1.44121,1.44135,364500000.0
2006-08-09 14:06:00,1.4414,1.44149,1.44122,1.4414,341700000.0
2006-08-09 14:07:00,1.44143,1.44156,1.44127,1.44138,395900002.0
2006-08-09 14:08:00,1.44177,1.44204,1.44156,1.44168,356700002.0
2006-08-09 14:09:00,1.44149,1.44165,1.44099,1.44131,189200001.0
2006-08-09 14:10:00,1.44137,1.44147,1.44109,1.44129,255800000.0
2006-08-09 14:11:00,1.44131,1.44148,1.44121,1.4414,114800001.0
2006-08-09 14:12:00,1.44134,1.4414,1.44103,1.44122,235700000.0
2006-08-09 14:13:00,1.4411,1.44137,1.4411,1.44126,195000000.0
2006-08-09 14:14:00,1.44132,1.44148,1.44116,1.44133,202400000.0
2006-08-09 14:15:00,1.44132,1.44142,1.44102,1.44139,436800002.0
2006-08-09 14:16:00,1.44131,1.44162,1.44127,1.44152,212300001.0
2006-08-09 14:17:00,1.44165,1.44177,1.44136,1.44151,683300003.0
2006-08-09 14:18:00,1.44152,1.44167,1.44134,1.44157,363500001.0
2006-08-09 14:19:00,1.44146,1.44154,1.44125,1.4413,442200000.0
2006-08-09 14:20:00,1.44126,1.44126,1.44036,1.44072,189900000.0
2006-08-09 14:21:00,1.44074,1.44168,1.44068,1.44136,422100003.0
2006-08-09 14:22:00,1.44151,1.44151,1.441,1.44112,649700004.0
2006-08-09 14:23:00,1.44135,1.44156,1.44091,1.44097,159200000.0
2006-08-09 14:24:00,1.44097,1.44125,1.44073,1.44103,517800002.0
2006-08-09 14:25:00,1.44113,1.44164,1.44113,1.44136,548600000.0
2006-08-09 14:26:00,1.44145,1.44165,1.44137,1.44137,666200002.0
2006-08-09 14:27:00,1.44128,1.44153,1.44118,1.4414,396300000.0
2006-08-09 14:28:00,1.44112,1.44112,1.44022,1.44052,56500000.0
2006-08-09 14:29:00,1.44053,1.44091,1.44053,1.44083,32400000.0
2006-08-09 14:30:00,1.44093,1.44146,1.44082,1.44146,59600000.0
2006-08-09 14:31:00,1.44128,1.44154,1.44122,1.44139,34400000.0
2006-08-09 14:32:00,1.44142,1.44157,1.44135,1.44157,33000000.0
2006-08-09 14:33:00,1.44136,1.44144,1.44121,1.44138,37000000.0
2006-08-09 14:34:00,1.44141,1.44157,1.44136,1.44156,36300000.0
2006-08-09 14:35:00,1.44166,1.44166,1.44134,1.44149,25800000.0
2006-08-09 14:36:00,1.44168,1.4417,1.44107,1.44107,47000000.0
2006-08-09 14:37:00,1.44159,1.44159,1.44142,1.44158,35200000.0
2006-08-09 14:38:00,1.44153,1.44153,1.44102,1.44112,55300000.0
2006-08-09 14:39:00,1.44119,1.44163,1.44107,1.44148,43100000.0
2006-08-09 14:40:00,1.44151,1.44182,1.44144,1.44149,23800000.0
2006-08-09 14:41:00,1.44139,1.4414,1.44125,1.44138,47000000.0
2006-08-09 14:42:00,1.44127,1.44137,1.44059,1.44059,41800000.0
2006-08-09 14:43:00,1.44102,1.44116,1.44094,1.44102,48000000.0
2006-08-09 14:44:00,1.44098,1.44122,1.44092,1.44111,36200000.0
2006-08-09 14:45:00,1.44098,1.44112,1.44074,1.441,63600001.0
2006-08-09 14:46:00,1.44122,1.44124,1.44103,1.44108,40000000.0
2006-08-09 14:47:00,1.44119,1.44148,1.44119,1.44141,30400000.0
2006-08-09 14:48:00,1.44152,1.4418,1.44144,1.44155,26600000.0
2006-08-09 14:49:00,1.4414,1.44162,1.44132,1.44159,42000000.0
2006-08-09 14:50:00,1.44153,1.44173,1.44153,1.44168,39800000.0
2006-08-09 14:51:00,1.44158,1.4417,1.44143,1.44152,32600000.0
2006-08-09 14:52:00,1.44139,1.44152,1.4413,1.44147,30800000.0
2006-08-09 14:53:00,1.44128,1.44169,1.44103,1.4415,24400000.0
2006-08-09 14:54:00,1.4417,1.44195,1.44139,1.44139,27000000.0
2006-08-09 14:55:00,1.44174,1.4419,1.44158,1.44168,36400000.0
2006-08-09 14:56:00,1.44182,1.44182,1.44144,1.44169,35200000.0
2006-08-09 14:57:00,1.44185,1.44191,1.44177,1.44179,59100000.0
2006-08-09 14:58:00,1.44161,1.44184,1.4415,1.4415,34400000.0
2006-08-09 14:59:00,1.44155,1.44163,1.44146,1.4415,49500000.0
2006-08-09 15:00:00,1.44151,1.44169,1.44127,1.44127,56100000.0
2006-08-09 15:01:00,1.44177,1.4421,1.44174,1.44202,36400000.0
2006-08-09 15:02:00,1.44237,1.44357,1.44225,1.44357,69900002.0
2006-08-09 15:03:00,1.44343,1.44343,1.44267,1.44267,41200000.0
2006-08-09 15:04:00,1.44247,1.44282,1.44247,1.44276,34200000.0
2006-08-09 15:05:00,1.44275,1.44297,1.4427,1.44285,48100000.0
2006-08-09 15:06:00,1.44241,1.44257,1.44188,1.44252,37000000.0
2006-08-09 15:07:00,1.44256,1.44256,1.44215,1.44243,56200001.0
2006-08-09 15:08:00,1.44242,1.44271,1.44242,1.44271,45100000.0
2006-08-09 15:09:00,1.44276,1.4429,1.44252,1.44273,47700000.0
2006-08-09 15:10:00,1.44291,1.44303,1.44281,1.44281,47000001.0
2006-08-09 15:11:00,1.44271,1.44271,1.44248,1.44263,17600000.0
2006-08-09 15:12:00,1.44278,1.44297,1.44257,1.44272,37500000.0
2006-08-09 15:13:00,1.44294,1.44294,1.44268,1.44293,35600000.0
2006-08-09 15:14:00,1.44274,1.44303,1.44274,1.4429,30300000.0
2006-08-09 15:15:00,1.44295,1.443,1.44245,1.443,33800000.0
2006-08-09 15:16:00,1.44307,1.44318,1.44304,1.44307,33200000.0
2006-08-09 15:17:00,1.44308,1.44338,1.44303,1.44338,53700000.0
2006-08-09 15:18:00,1.44336,1.44356,1.44319,1.44355,50900000.0
2006-08-09 15:19:00,1.4435,1.44363,1.44331,1.44343,14200000.0
2006-08-09 15:20:00,1.44322,1.44322,1.44294,1.44295,38500000.0
2006-08-09 15:21:00,1.44281,1.44315,1.44281,1.44315,29200000.0
2006-08-09 15:22:00,1.44304,1.44322,1.44281,1.44289,39000000.0
2006-08-09 15:23:00,1.44292,1.44295,1.44273,1.44291,38600000.0
2006-08-09 15:24:00,1.44293,1.44301,1.44276,1.443,27800000.0
2006-08-09 15:25:00,1.44289,1.44335,1.44277,1.44306,30400000.0
2006-08-09 15:26:00,1.44321,1.44321,1.443,1.44316,27200000.0
2006-08-09 15:27:00,1.44309,1.44322,1.44272,1.44294,44400001.0
2006-08-09 15:28:00,1.44285,1.4429,1.44269,1.44279,44200000.0
2006-08-09 15:29:00,1.44283,1.44332,1.44278,1.44318,43400000.0
2006-08-09 15:30:00,1.44329,1.4433,1.44306,1.4432,28000000.0
2006-08-09 15:31:00,1.44306,1.44319,1.44284,1.44296,42400000.0
2006-08-09 15:32:00,1.4428,1.44297,1.44269,1.44289,51600000.0
2006-08-09 15:33:00,1.44291,1.44305,1.44273,1.44305,49800000.0
2006-08-09 15:34:00,1.44283,1.44299,1.44272,1.44272,30000000.0
2006-08-09 15:35:00,1.44267,1.44267,1.44228,1.44228,38600000.0
2006-08-09 15:36:00,1.44264,1.44288,1.44257,1.44257,38000000.0
2006-08-09 15:37:00,1.44261,1.44261,1.44224,1.44258,39300000.0
2006-08-09 15:38:00,1.4424,1.4424,1.44205,1.44238,48600000.0
2006-08-09 15:39:00,1.44244,1.44256,1.44226,1.44226,25800000.0
2006-08-09 15:40:00,1.44242,1.44263,1.4424,1.44241,28400000.0
2006-08-09 15:41:00,1.44264,1.44278,1.44222,1.44278,48500000.0
2006-08-09 15:42:00,1.4427,1.4427,1.4424,1.44262,18600000.0
2006-08-09 15:43:00,1.44271,1.44296,1.44256,1.44293,47200000.0
2006-08-09 15:44:00,1.44312,1.44312,1.44246,1.44261,44200000.0
2006-08-09 15:45:00,1.44243,1.44256,1.44216,1.4425,60200000.0
2006-08-09 15:46:00,1.4425,1.44271,1.44249,1.44249,50700000.0
2006-08-09 15:47:00,1.4424,1.44278,1.44225,1.44278,43200000.0
2006-08-09 15:48:00,1.44269,1.44269,1.44219,1.44247,50900000.0
2006-08-09 15:49:00,1.44259,1.44281,1.44255,1.44266,44300000.0
2006-08-09 15:50:00,1.4426,1.44278,1.44244,1.44252,29400000.0
2006-08-09 15:51:00,1.44278,1.44306,1.44272,1.44302,35200000.0
2006-08-09 15:52:00,1.44309,1.44309,1.44289,1.44308,41000000.0
2006-08-09 15:53:00,1.44296,1.44312,1.44285,1.44296,54500000.0
2006-08-09 15:54:00,1.44332,1.44339,1.44319,1.44327,36500000.0
2006-08-09 15:55:00,1.44341,1.44351,1.44316,1.44316,42400000.0
2006-08-09 15:56:00,1.44301,1.44306,1.44254,1.44294,33400000.0
2006-08-09 15:57:00,1.44272,1.44282,1.44243,1.44243,36500000.0
2006-08-09 15:58:00,1.44258,1.44274,1.44242,1.44274,38000000.0
2006-08-09 15:59:00,1.44266,1.44279,1.44254,1.44264,30400000.0
2006-08-09 16:00:00,1.44286,1.4431,1.44272,1.4428,26500000.0
2006-08-09 16:01:00,1.44275,1.44316,1.44271,1.44306,35800000.0
2006-08-09 16:02:00,1.44316,1.44323,1.44298,1.44322,36600000.0
2006-08-09 16:03:00,1.44301,1.44301,1.44218,1.44227,32000000.0
2006-08-09 16:04:00,1.44216,1.44247,1.44213,1.44221,36800001.0
2006-08-09 16:05:00,1.44244,1.44263,1.44226,1.44247,44400001.0
2006-08-09 16:06:00,1.4424,1.44261,1.44233,1.44233,48000000.0
2006-08-09 16:07:00,1.4424,1.44267,1.4424,1.44267,40400000.0
2006-08-09 16:08:00,1.44279,1.44305,1.44262,1.44292,53200000.0
2006-08-09 16:09:00,1.44279,1.44329,1.44278,1.44308,32600000.0
2006-08-09 16:10:00,1.4431,1.44316,1.44293,1.44305,30200000.0
2006-08-09 16:11:00,1.44269,1.44314,1.44269,1.44306,55000000.0
2006-08-09 16:12:00,1.44289,1.44308,1.44284,1.44298,33400000.0
2006-08-09 16:13:00,1.4431,1.44329,1.44304,1.44312,42000001.0
2006-08-09 16:14:00,1.44297,1.44324,1.44293,1.44324,30000000.0
2006-08-09 16:15:00,1.4431,1.44334,1.44296,1.4431,50400000.0
2006-08-09 16:16:00,1.44296,1.4431,1.44288,1.44303,36000000.0
2006-08-09 16:17:00,1.44295,1.4431,1.44293,1.44301,20600000.0
2006-08-09 16:18:00,1.4431,1.44319,1.4431,1.44316,35400000.0
2006-08-09 16:19:00,1.44339,1.44339,1.44296,1.44312,31600000.0
2006-08-09 16:20:00,1.44311,1.44339,1.44306,1.44322,62100000.0
2006-08-09 16:21:00,1.44333,1.44375,1.44332,1.44375,48500000.0
2006-08-09 16:22:00,1.44387,1.44397,1.44368,1.44382,34700000.0
2006-08-09 16:23:00,1.44395,1.444,1.44385,1.44385,35000000.0
2006-08-09 16:24:00,1.44372,1.44375,1.44339,1.44341,41400000.0
2006-08-09 16:25:00,1.44378,1.44381,1.44337,1.4434,47200000.0
2006-08-09 16:26:00,1.44335,1.44335,1.44303,1.44303,62300001.0
2006-08-09 16:27:00,1.44301,1.44336,1.44294,1.44294,41300000.0
2006-08-09 16:28:00,1.44303,1.44319,1.44295,1.44304,35200000.0
2006-08-09 16:29:00,1.4431,1.44323,1.44297,1.44317,30400000.0
2006-08-09 16:30:00,1.44306,1.44323,1.44291,1.44323,46800000.0
2006-08-09 16:31:00,1.44331,1.44331,1.44284,1.44285,30400000.0
2006-08-09 16:32:00,1.44292,1.44292,1.44223,1.44248,45600001.0
2006-08-09 16:33:00,1.44247,1.44249,1.44214,1.44248,62400000.0
2006-08-09 16:34:00,1.44265,1.44285,1.44243,1.44259,47000000.0
2006-08-09 16:35:00,1.4427,1.44271,1.4425,1.44271,36000000.0
2006-08-09 16:36:00,1.44268,1.44293,1.44241,1.44266,28200000.0
2006-08-09 16:37:00,1.44257,1.44275,1.44233,1.44241,47600000.0
2006-08-09 16:38:00,1.44236,1.44297,1.44236,1.44297,47200000.0
2006-08-09 16:39:00,1.44317,1.44318,1.4429,1.44301,21200000.0
2006-08-09 16:40:00,1.44291,1.44297,1.44287,1.44295,32000000.0
2006-08-09 16:41:00,1.44254,1.4432,1.44254,1.44268,37200000.0
2006-08-09 16:42:00,1.44278,1.4428,1.44242,1.44248,36500000.0
2006-08-09 16:43:00,1.44239,1.44239,1.44184,1.44229,45000000.0
2006-08-09 16:44:00,1.4423,1.44251,1.44215,1.44222,58300000.0
2006-08-09 16:45:00,1.44185,1.4421,1.44178,1.44193,80300000.0
2006-08-09 16:46:00,1.44209,1.44209,1.44157,1.44172,69700000.0
2006-08-09 16:47:00,1.44183,1.44194,1.44153,1.44177,37400000.0
2006-08-09 16:48:00,1.44209,1.44209,1.44171,1.44201,58900000.0
2006-08-09 16:49:00,1.44213,1.44214,1.44189,1.44214,32800000.0
2006-08-09 16:50:00,1.44216,1.44224,1.44188,1.44194,49800000.0
2006-08-09 16:51:00,1.44199,1.44258,1.44189,1.44258,24400000.0
2006-08-09 16:52:00,1.44259,1.44259,1.44228,1.44241,34800000.0
2006-08-09 16:53:00,1.44243,1.44265,1.44223,1.44244,56700001.0
2006-08-09 16:54:00,1.44252,1.44272,1.4424,1.44261,39800000.0
2006-08-09 16:55:00,1.44265,1.44265,1.44221,1.44243,35000000.0
2006-08-09 16:56:00,1.44228,1.44232,1.44215,1.4422,31400000.0
2006-08-09 16:57:00,1.44214,1.44224,1.44183,1.44217,35800000.0
2006-08-09 16:58:00,1.44213,1.44227,1.44189,1.44195,54700000.0
2006-08-09 16:59:00,1.44224,1.44238,1.44202,1.44238,29400000.0
2006-08-09 17:00:00,1.44189,1.44226,1.44189,1.44212,48500000.0
2006-08-09 17:01:00,1.44192,1.44216,1.44188,1.44209,48100000.0
2006-08-09 17:02:00,1.44186,1.44204,1.44168,1.44204,37100000.0
2006-08-09 17:03:00,1.44222,1.44222,1.44195,1.44205,51600000.0
2006-08-09 17:04:00,1.44218,1.4424,1.44207,1.44228,31400000.0
2006-08-09 17:05:00,1.44224,1.44254,1.44204,1.44254,28200000.0
2006-08-09 17:06:00,1.44252,1.44267,1.4424,1.44267,39300000.0
2006-08-09 17:07:00,1.44271,1.44316,1.44271,1.443,38700000.0
2006-08-09 17:08:00,1.44281,1.44309,1.44259,1.44278,46700000.0
2006-08-09 17:09:00,1.44282,1.44282,1.44253,1.44278,32400000.0
2006-08-09 17:10:00,1.4426,1.44278,1.4426,1.44274,42300000.0
2006-08-09 17:11:00,1.44278,1.44289,1.44273,1.44287,26800000.0
2006-08-09 17:12:00,1.44283,1.44286,1.44272,1.44285,43200000.0
2006-08-09 17:13:00,1.44259,1.44302,1.44246,1.443,53800000.0
2006-08-09 17:14:00,1.4425,1.44288,1.4425,1.4425,64900000.0
2006-08-09 17:15:00,1.44277,1.44277,1.44231,1.44231,33000000.0
2006-08-09 17:16:00,1.44243,1.44259,1.4424,1.44246,29800000.0
2006-08-09 17:17:00,1.44252,1.44274,1.44214,1.44258,38100000.0
2006-08-09 17:18:00,1.44286,1.44286,1.44262,1.4428,47800000.0
2006-08-09 17:19:00,1.44261,1.44279,1.44256,1.44279,38800000.0
2006-08-09 17:20:00,1.44276,1.44276,1.44238,1.44253,29400000.0
2006-08-09 17:21:00,1.44286,1.44286,1.44236,1.44276,50800000.0
2006-08-09 17:22:00,1.44265,1.44294,1.44265,1.44284,37000000.0
2006-08-09 17:23:00,1.44275,1.44316,1.44275,1.44307,43900000.0
2006-08-09 17:24:00,1.44301,1.44316,1.44289,1.44306,33500000.0
2006-08-09 17:25:00,1.44296,1.44331,1.44296,1.44317,47200000.0
2006-08-09 17:26:00,1.44312,1.44322,1.44305,1.44312,29200000.0
2006-08-09 17:27:00,1.44308,1.44308,1.44264,1.44264,47300001.0
2006-08-09 17:28:00,1.44283,1.44307,1.44283,1.44287,39200000.0
2006-08-09 17:29:00,1.44297,1.44318,1.44272,1.4431,38800000.0
2006-08-09 17:30:00,1.44295,1.44295,1.44241,1.44276,50200000.0
2006-08-09 17:31:00,1.44272,1.44275,1.44258,1.44259,31400000.0
2006-08-09 17:32:00,1.44237,1.44277,1.44237,1.44273,34600000.0
2006-08-09 17:33:00,1.4428,1.44288,1.44268,1.44272,48600000.0
2006-08-09 17:34:00,1.44272,1.44281,1.44256,1.44277,45500000.0
2006-08-09 17:35:00,1.4427,1.44279,1.44256,1.44278,36800000.0
2006-08-09 17:36:00,1.44284,1.44291,1.44267,1.44281,45100000.0
2006-08-09 17:37:00,1.44282,1.44298,1.44236,1.44298,31500000.0
2006-08-09 17:38:00,1.4429,1.44316,1.44283,1.44283,29800000.0
2006-08-09 17:39:00,1.44298,1.44309,1.44293,1.44306,31600000.0
2006-08-09 17:40:00,1.44283,1.4431,1.44283,1.4431,38300000.0
2006-08-09 17:41:00,1.44323,1.44365,1.44323,1.44338,48200000.0
2006-08-09 17:42:00,1.44341,1.44358,1.44308,1.44341,30600000.0
2006-08-09 17:43:00,1.44337,1.44339,1.44303,1.44331,50400000.0
2006-08-09 17:44:00,1.44333,1.44345,1.44324,1.44335,35000000.0
2006-08-09 17:45:00,1.44334,1.44337,1.44312,1.4433,45000001.0
2006-08-09 17:46:00,1.44329,1.44339,1.44312,1.44326,58200001.0
2006-08-09 17:47:00,1.44306,1.44331,1.44306,1.44311,29800000.0
2006-08-09 17:48:00,1.44305,1.44317,1.44275,1.44317,47600000.0
2006-08-09 17:49:00,1.4432,1.44341,1.44295,1.44332,28800000.0
2006-08-09 17:50:00,1.44326,1.44328,1.44295,1.44328,29400000.0
2006-08-09 17:51:00,1.44312,1.44332,1.44299,1.44302,31800000.0
2006-08-09 17:52:00,1.44302,1.44302,1.44275,1.44278,47000001.0
2006-08-09 17:53:00,1.44257,1.44284,1.44257,1.44267,38400000.0
2006-08-09 17:54:00,1.44255,1.44274,1.44219,1.44269,42600000.0
2006-08-09 17:55:00,1.44269,1.44298,1.44213,1.44298,39800000.0
2006-08-09 17:56:00,1.44281,1.44312,1.44279,1.44297,44400000.0
2006-08-09 17:57:00,1.44291,1.44307,1.44258,1.44288,46400000.0
2006-08-09 17:58:00,1.44322,1.44324,1.44307,1.44322,65800001.0
2006-08-09 17:59:00,1.44307,1.44307,1.44242,1.44247,34600000.0
2006-08-09 18:00:00,1.44267,1.44298,1.44257,1.44277,49600000.0
2006-08-09 18:01:00,1.4429,1.4429,1.44257,1.4427,43300000.0
2006-08-09 18:02:00,1.44287,1.44308,1.44286,1.44298,45500000.0
2006-08-09 18:03:00,1.4429,1.44336,1.4429,1.44296,28000000.0
2006-08-09 18:04:00,1.4435,1.4435,1.4432,1.4432,38400000.0
2006-08-09 18:05:00,1.4433,1.44343,1.44317,1.44343,44800000.0
2006-08-09 18:06:00,1.44336,1.4436,1.44305,1.44313,61700001.0
2006-08-09 18:07:00,1.44335,1.44335,1.44315,1.44325,39600000.0
2006-08-09 18:08:00,1.44312,1.44339,1.44312,1.44323,47800000.0
2006-08-09 18:09:00,1.44322,1.44355,1.44322,1.44339,43000000.0
2006-08-09 18:10:00,1.44336,1.44354,1.4432,1.44331,28000000.0
2006-08-09 18:11:00,1.44341,1.44341,1.44307,1.44329,38600000.0
2006-08-09 18:12:00,1.44314,1.44314,1.44279,1.44279,37600000.0
2006-08-09 18:13:00,1.44281,1.44299,1.44259,1.44277,37400000.0
2006-08-09 18:14:00,1.44225,1.44291,1.44225,1.44265,39600000.0
2006-08-09 18:15:00,1.44237,1.44241,1.44205,1.44205,52000001.0
2006-08-09 18:16:00,1.44192,1.44205,1.4415,1.4415,49200000.0
2006-08-09 18:17:00,1.44136,1.44177,1.44136,1.44169,47600000.0
2006-08-09 18:18:00,1.44204,1.44225,1.44165,1.44165,53400001.0
2006-08-09 18:19:00,1.44177,1.44195,1.44169,1.44169,42500000.0
2006-08-09 18:20:00,1.44175,1.4421,1.44175,1.4419,37600000.0
2006-08-09 18:21:00,1.44205,1.44224,1.44192,1.44222,49700000.0
2006-08-09 18:22:00,1.44213,1.44213,1.4416,1.4416,31400000.0
2006-08-09 18:23:00,1.44151,1.44166,1.44151,1.44161,30400000.0
2006-08-09 18:24:00,1.44161,1.44161,1.44143,1.44146,51400000.0
2006-08-09 18:25:00,1.44166,1.44176,1.44148,1.44161,22700000.0
2006-08-09 18:26:00,1.4415,1.4415,1.44112,1.44112,35300000.0
2006-08-09 18:27:00,1.44109,1.44133,1.44088,1.44128,60400000.0
2006-08-09 18:28:00,1.44115,1.44139,1.44112,1.44129,30200000.0
2006-08-09 18:29:00,1.44119,1.44142,1.44109,1.44131,31200000.0
2006-08-09 18:30:00,1.44133,1.44133,1.44116,1.44125,37300000.0
2006-08-09 18:31:00,1.44122,1.44139,1.44118,1.44133,48600001.0
2006-08-09 18:32:00,1.44134,1.44134,1.44106,1.44129,33200000.0
2006-08-09 18:33:00,1.44147,1.44152,1.44123,1.44136,43800000.0
2006-08-09 18:34:00,1.44138,1.44154,1.44129,1.44135,32800000.0
2006-08-09 18:35:00,1.44134,1.4415,1.4412,1.4415,29000000.0
2006-08-09 18:36:00,1.44138,1.44154,1.44136,1.44137,46000000.0
2006-08-09 18:37:00,1.44144,1.44153,1.44135,1.44149,25100000.0
2006-08-09 18:38:00,1.44124,1.44141,1.44114,1.44141,44100000.0
2006-08-09 18:39:00,1.44112,1.44153,1.44112,1.44153,33200000.0
2006-08-09 18:40:00,1.44144,1.44174,1.44144,1.44163,25800000.0
2006-08-09 18:41:00,1.44179,1.44198,1.44177,1.44186,26600000.0
2006-08-09 18:42:00,1.44176,1.44193,1.44164,1.44193,54000000.0
2006-08-09 18:43:00,1.44192,1.44214,1.44182,1.44188,42200000.0
2006-08-09 18:44:00,1.44184,1.44188,1.44158,1.44158,28400000.0
2006-08-09 18:45:00,1.44182,1.44209,1.44182,1.44188,28000000.0
2006-08-09 18:46:00,1.44196,1.44196,1.44174,1.44174,49800000.0
2006-08-09 18:47:00,1.44192,1.44192,1.44182,1.44185,33900000.0
2006-08-09 18:48:00,1.44182,1.44202,1.44172,1.44187,39800000.0
2006-08-09 18:49:00,1.44191,1.44198,1.44169,1.44183,36300000.0
2006-08-09 18:50:00,1.44209,1.44223,1.44201,1.44208,51200001.0
2006-08-09 18:51:00,1.44194,1.44198,1.44174,1.44187,66600002.0
2006-08-09 18:52:00,1.44181,1.44215,1.44181,1.44198,62500000.0
2006-08-09 18:53:00,1.44205,1.44213,1.442,1.44203,28000000.0
2006-08-09 18:54:00,1.44209,1.44209,1.44169,1.44209,45000000.0
2006-08-09 18:55:00,1.442,1.4422,1.442,1.4421,42600000.0
2006-08-09 18:56:00,1.442,1.44239,1.4419,1.4419,34800000.0
2006-08-09 18:57:00,1.44223,1.44224,1.44217,1.44217,35600000.0
2006-08-09 18:58:00,1.44198,1.44198,1.44166,1.44169,36100000.0
2006-08-09 18:59:00,1.44184,1.44205,1.44156,1.44205,35000000.0
2006-08-09 19:00:00,1.44213,1.44224,1.44191,1.44206,38000000.0
2006-08-09 19:01:00,1.44207,1.44207,1.44167,1.44181,46000000.0
2006-08-09 19:02:00,1.44186,1.44194,1.44179,1.44191,28100000.0
2006-08-09 19:03:00,1.44168,1.44184,1.4415,1.44184,47900000.0
2006-08-09 19:04:00,1.44181,1.44207,1.44175,1.44196,56000000.0
2006-08-09 19:05:00,1.44195,1.44203,1.4418,1.44185,27900000.0
2006-08-09 19:06:00,1.44189,1.44189,1.44176,1.44189,34400000.0
2006-08-09 19:07:00,1.44184,1.44199,1.44169,1.44199,68900002.0
2006-08-09 19:08:00,1.44178,1.44209,1.44178,1.44195,44500000.0
2006-08-09 19:09:00,1.44215,1.44215,1.44198,1.44205,40100000.0
2006-08-09 19:10:00,1.4422,1.4422,1.44181,1.44181,55200000.0
2006-08-09 19:11:00,1.44225,1.44238,1.44218,1.44228,61300000.0
2006-08-09 19:12:00,1.44206,1.44229,1.44203,1.44214,32800000.0
2006-08-09 19:13:00,1.44215,1.4422,1.44203,1.44215,48800001.0
2006-08-09 19:14:00,1.44182,1.44213,1.44168,1.44213,36300000.0
2006-08-09 19:15:00,1.44197,1.44209,1.44174,1.44206,40000000.0
2006-08-09 19:16:00,1.44187,1.44218,1.44187,1.44198,49400001.0
2006-08-09 19:17:00,1.44191,1.44191,1.44166,1.44169,45000000.0
2006-08-09 19:18:00,1.44179,1.44189,1.44147,1.44168,28200000.0
2006-08-09 19:19:00,1.44189,1.44198,1.44154,1.44182,56300000.0
2006-08-09 19:20:00,1.44179,1.44191,1.44158,1.44184,48300000.0
2006-08-09 19:21:00,1.44166,1.44188,1.44163,1.44164,38300000.0
2006-08-09 19:22:00,1.44164,1.44172,1.44149,1.44162,40400000.0
2006-08-09 19:23:00,1.44141,1.44145,1.44107,1.44145,53400000.0
2006-08-09 19:24:00,1.44145,1.44157,1.44134,1.44147,46600000.0
2006-08-09 19:25:00,1.44154,1.44154,1.44131,1.44151,33900000.0
2006-08-09 19:26:00,1.4413,1.44146,1.44095,1.44129,49200000.0
2006-08-09 19:27:00,1.44129,1.4414,1.441,1.44131,30600000.0
2006-08-09 19:28:00,1.44109,1.4411,1.44081,1.44097,37600000.0
2006-08-09 19:29:00,1.44084,1.44101,1.44053,1.44101,37600000.0
2006-08-09 19:30:00,1.44102,1.44102,1.44086,1.44093,44400000.0
2006-08-09 19:31:00,1.44105,1.44111,1.4409,1.44101,52600000.0
2006-08-09 19:32:00,1.44103,1.44104,1.44081,1.44081,27600000.0
2006-08-09 19:33:00,1.44096,1.44104,1.44082,1.44097,47100000.0
2006-08-09 19:34:00,1.44093,1.44104,1.44076,1.44076,47200001.0
2006-08-09 19:35:00,1.44084,1.44107,1.44067,1.44105,35200000.0
2006-08-09 19:36:00,1.44081,1.44103,1.4407,1.441,33200000.0
2006-08-09 19:37:00,1.44108,1.4411,1.44067,1.44067,25400000.0
2006-08-09 19:38:00,1.44056,1.44094,1.44056,1.44075,30400000.0
2006-08-09 19:39:00,1.44087,1.44087,1.44053,1.44071,37800000.0
2006-08-09 19:40:00,1.44059,1.4409,1.44054,1.44075,44700000.0
2006-08-09 19:41:00,1.4408,1.44097,1.44072,1.44092,33800000.0
2006-08-09 19:42:00,1.44086,1.44122,1.44071,1.44122,42200000.0
2006-08-09 19:43:00,1.44115,1.44118,1.44068,1.44118,30200000.0
2006-08-09 19:44:00,1.44117,1.44147,1.44117,1.44147,37400000.0
2006-08-09 19:45:00,1.44143,1.44156,1.44143,1.44151,37100000.0
2006-08-09 19:46:00,1.44154,1.44164,1.44116,1.44116,44000000.0
2006-08-09 19:47:00,1.4415,1.4417,1.44144,1.44155,32200000.0
2006-08-09 19:48:00,1.44156,1.44156,1.44141,1.44143,38200001.0
2006-08-09 19:49:00,1.44137,1.44151,1.44137,1.44142,31600000.0
2006-08-09 19:50:00,1.44175,1.44175,1.44151,1.4417,27800000.0
2006-08-09 19:51:00,1.44152,1.44175,1.44152,1.44168,57600000.0
2006-08-09 19:52:00,1.44166,1.4418,1.44147,1.4417,32400000.0
2006-08-09 19:53:00,1.44178,1.44193,1.44152,1.44172,44300000.0
2006-08-09 19:54:00,1.44167,1.44176,1.44162,1.44171,20600000.0
2006-08-09 19:55:00,1.44167,1.44178,1.44164,1.44164,29000000.0
2006-08-09 19:56:00,1.44165,1.44177,1.44148,1.44167,37400000.0
2006-08-09 19:57:00,1.44166,1.44169,1.44119,1.44132,32400000.0
2006-08-09 19:58:00,1.4412,1.44142,1.4412,1.4413,35600000.0
2006-08-09 19:59:00,1.44136,1.44136,1.44119,1.44119,43900000.0
2006-08-09 20:00:00,1.44114,1.44128,1.44078,1.44078,34000000.0
2006-08-09 20:01:00,1.44092,1.44096,1.44065,1.44065,56400000.0
2006-08-09 20:02:00,1.44075,1.44113,1.44068,1.44099,36800000.0
2006-08-09 20:03:00,1.44113,1.44113,1.44085,1.441,35400000.0
2006-08-09 20:04:00,1.44119,1.44125,1.44087,1.44107,45200000.0
2006-08-09 20:05:00,1.44108,1.44127,1.44106,1.44114,44400001.0
2006-08-09 20:06:00,1.4412,1.44128,1.44109,1.44117,44400000.0
2006-08-09 20:07:00,1.44097,1.44116,1.44077,1.44114,35000000.0
2006-08-09 20:08:00,1.44113,1.44113,1.44076,1.441,42200000.0
2006-08-09 20:09:00,1.4411,1.44134,1.4411,1.44133,17000000.0
2006-08-09 20:10:00,1.441,1.44142,1.441,1.44134,36200000.0
2006-08-09 20:11:00,1.44152,1.44158,1.44141,1.44149,25600000.0
2006-08-09 20:12:00,1.44163,1.4417,1.44117,1.4417,41700000.0
2006-08-09 20:13:00,1.44183,1.44183,1.44163,1.44178,38500000.0
2006-08-09 20:14:00,1.44155,1.44173,1.44099,1.44172,40800000.0
2006-08-09 20:15:00,1.44173,1.44176,1.44162,1.44175,30300000.0
2006-08-09 20:16:00,1.44169,1.44208,1.44161,1.44175,55100000.0
2006-08-09 20:17:00,1.44147,1.44215,1.44147,1.44192,32400000.0
2006-08-09 20:18:00,1.44164,1.44164,1.44127,1.44128,45600001.0
2006-08-09 20:19:00,1.44135,1.4414,1.44123,1.44131,44400000.0
2006-08-09 20:20:00,1.44121,1.44121,1.44081,1.44095,45900000.0
2006-08-09 20:21:00,1.44064,1.44092,1.44064,1.44085,41000000.0
2006-08-09 20:22:00,1.44095,1.44107,1.4408,1.44083,47800000.0
2006-08-09 20:23:00,1.44074,1.44084,1.44051,1.44071,44000000.0
2006-08-09 20:24:00,1.4408,1.44081,1.44055,1.44071,18200000.0
2006-08-09 20:25:00,1.44107,1.44107,1.4407,1.44078,37000000.0
2006-08-09 20:26:00,1.44086,1.4409,1.44051,1.44074,37200000.0
2006-08-09 20:27:00,1.44077,1.44086,1.44039,1.44063,55700000.0
2006-08-09 20:28:00,1.44108,1.44128,1.44102,1.44128,25800000.0
2006-08-09 20:29:00,1.44129,1.4414,1.44081,1.44125,36700000.0
2006-08-09 20:30:00,1.44113,1.44113,1.44091,1.44105,27800000.0
2006-08-09 20:31:00,1.44094,1.44095,1.44035,1.4408,41800000.0
2006-08-09 20:32:00,1.44065,1.44108,1.44057,1.44099,42900000.0
2006-08-09 20:33:00,1.44118,1.44118,1.44087,1.44111,37200000.0
2006-08-09 20:34:00,1.44098,1.44113,1.44084,1.44097,41200000.0
2006-08-09 20:35:00,1.44084,1.44091,1.44066,1.44066,91300000.0
2006-08-09 20:36:00,1.44068,1.4409,1.44057,1.44084,54100000.0
2006-08-09 20:37:00,1.44085,1.44087,1.44052,1.44087,51200000.0
2006-08-09 20:38:00,1.44099,1.44099,1.44065,1.44097,56900000.0
2006-08-09 20:39:00,1.44075,1.44093,1.44053,1.44077,63800001.0
2006-08-09 20:40:00,1.44085,1.44104,1.44076,1.44085,45500000.0
2006-08-09 20:41:00,1.44078,1.44079,1.44033,1.44059,48900000.0
2006-08-09 20:42:00,1.44055,1.44084,1.4404,1.44084,27000000.0
2006-08-09 20:43:00,1.44079,1.44086,1.44052,1.44052,29000000.0
2006-08-09 20:44:00,1.44081,1.44091,1.44054,1.44082,38900000.0
2006-08-09 20:45:00,1.44063,1.44076,1.44048,1.44064,41100000.0
2006-08-09 20:46:00,1.44061,1.44061,1.44046,1.44053,47200000.0
2006-08-09 20:47:00,1.44044,1.4405,1.43996,1.44042,42000000.0
2006-08-09 20:48:00,1.44046,1.4407,1.44046,1.44056,47600000.0
2006-08-09 20:49:00,1.44053,1.44063,1.44053,1.4406,23000000.0
2006-08-09 20:50:00,1.44042,1.44057,1.44038,1.44057,35200000.0
2006-08-09 20:51:00,1.44057,1.44101,1.44057,1.44084,23800000.0
2006-08-09 20:52:00,1.44059,1.44079,1.44059,1.4407,26600000.0
2006-08-09 20:53:00,1.44046,1.44067,1.44046,1.44067,37400000.0
2006-08-09 20:54:00,1.4404,1.44073,1.4404,1.44063,58800000.0
2006-08-09 20:55:00,1.44067,1.44092,1.44062,1.44082,38800000.0
2006-08-09 20:56:00,1.44055,1.44077,1.44044,1.44077,34200000.0
2006-08-09 20:57:00,1.44055,1.44055,1.44019,1.44026,35200000.0
2006-08-09 20:58:00,1.44024,1.44037,1.44011,1.44024,43600000.0
2006-08-09 20:59:00,1.4401,1.44023,1.43989,1.43989,47800000.0
2006-08-09 21:00:00,1.43981,1.44006,1.43971,1.43992,27800000.0
2006-08-09 21:01:00,1.43985,1.44007,1.43948,1.43948,21000000.0
2006-08-09 21:02:00,1.43989,1.44015,1.43971,1.44014,51000000.0
2006-08-09 21:03:00,1.44004,1.44004,1.43989,1.43989,20600000.0
2006-08-09 21:04:00,1.44002,1.44002,1.4398,1.43993,26000000.0
2006-08-09 21:05:00,1.4397,1.44006,1.43965,1.43975,28000000.0
2006-08-09 21:06:00,1.43975,1.43988,1.43956,1.43988,42100000.0
2006-08-09 21:07:00,1.43993,1.43993,1.43971,1.43983,24400000.0
2006-08-09 21:08:00,1.43974,1.43985,1.43969,1.43984,26400000.0
2006-08-09 21:09:00,1.43977,1.43977,1.43957,1.43972,20600000.0
2006-08-09 21:10:00,1.4397,1.4397,1.43928,1.43928,55000000.0
2006-08-09 21:11:00,1.43932,1.43971,1.43914,1.43931,35200000.0
2006-08-09 21:12:00,1.43939,1.43957,1.43934,1.43939,43600000.0
2006-08-09 21:13:00,1.43937,1.43966,1.43937,1.43954,37200000.0
2006-08-09 21:14:00,1.43954,1.4398,1.43952,1.43959,44600000.0
2006-08-09 21:15:00,1.4397,1.43988,1.4397,1.4398,37000000.0
2006-08-09 21:16:00,1.43955,1.43999,1.43955,1.43981,41600000.0
2006-08-09 21:17:00,1.43975,1.43994,1.43954,1.43954,39700000.0
2006-08-09 21:18:00,1.43992,1.43992,1.43914,1.43961,28100000.0
2006-08-09 21:19:00,1.43974,1.43974,1.43938,1.43946,35000000.0
2006-08-09 21:20:00,1.43969,1.43987,1.43957,1.43965,68500001.0
2006-08-09 21:21:00,1.43962,1.4398,1.43961,1.43965,42800000.0
2006-08-09 21:22:00,1.43929,1.43979,1.43929,1.43976,58400001.0
2006-08-09 21:23:00,1.43977,1.43977,1.43926,1.43926,54800000.0
2006-08-09 21:24:00,1.43957,1.43982,1.43944,1.43955,31400000.0
2006-08-09 21:25:00,1.43961,1.4398,1.43939,1.43939,49500000.0
2006-08-09 21:26:00,1.43967,1.43979,1.43957,1.43957,26600000.0
2006-08-09 21:27:00,1.43958,1.43972,1.43958,1.43969,25200000.0
2006-08-09 21:28:00,1.4397,1.43986,1.4397,1.43983,34000000.0
2006-08-09 21:29:00,1.44004,1.44004,1.43989,1.43998,24200000.0
2006-08-09 21:30:00,1.43999,1.44,1.4398,1.43987,35400000.0
2006-08-09 21:31:00,1.43997,1.44014,1.43987,1.44012,20400000.0
2006-08-09 21:32:00,1.44006,1.44006,1.43983,1.43987,33200000.0
2006-08-09 21:33:00,1.43996,1.44004,1.43974,1.43988,21000000.0
2006-08-09 21:34:00,1.43985,1.44002,1.43974,1.43984,32900000.0
2006-08-09 21:35:00,1.43974,1.44005,1.43943,1.44005,24400000.0
2006-08-09 21:36:00,1.44025,1.44027,1.4399,1.44027,33900000.0
2006-08-09 21:37:00,1.44029,1.44029,1.44017,1.44027,33500000.0
2006-08-09 21:38:00,1.44035,1.44035,1.44008,1.44019,17000000.0
2006-08-09 21:39:00,1.44,1.44021,1.43997,1.44012,37800000.0
2006-08-09 21:40:00,1.43989,1.44015,1.43989,1.44015,17400000.0
2006-08-09 21:41:00,1.44011,1.44032,1.44006,1.44015,39800000.0
2006-08-09 21:42:00,1.44065,1.44065,1.44026,1.44026,26800000.0
2006-08-09 21:43:00,1.44055,1.44065,1.44045,1.44065,28200000.0
2006-08-09 21:44:00,1.44058,1.44081,1.4405,1.44063,22200000.0
2006-08-09 21:45:00,1.44066,1.44069,1.44057,1.44066,25400000.0
2006-08-09 21:46:00,1.4409,1.44119,1.44075,1.44099,57000000.0
2006-08-09 21:47:00,1.44078,1.441,1.44075,1.44084,25600000.0
2006-08-09 21:48:00,1.44099,1.44099,1.44056,1.44064,61200000.0
2006-08-09 21:49:00,1.44073,1.44086,1.44071,1.44084,28600000.0
2006-08-09 21:50:00,1.4409,1.44091,1.44061,1.44061,52400000.0
2006-08-09 21:51:00,1.4407,1.44093,1.4407,1.44092,39200000.0
2006-08-09 21:52:00,1.44074,1.44094,1.44067,1.44084,48200000.0
2006-08-09 21:53:00,1.44074,1.44085,1.44067,1.44067,45500001.0
2006-08-09 21:54:00,1.44065,1.44096,1.44063,1.44075,59000000.0
2006-08-09 21:55:00,1.44069,1.44074,1.44054,1.44071,48800000.0
2006-08-09 21:56:00,1.44056,1.44072,1.44054,1.44062,37400000.0
2006-08-09 21:57:00,1.44055,1.44078,1.4402,1.44047,49200001.0
2006-08-09 21:58:00,1.44028,1.44041,1.44023,1.44023,49300000.0
2006-08-09 21:59:00,1.44037,1.44053,1.44016,1.44016,53000000.0
2006-08-09 22:00:00,1.44026,1.44037,1.4402,1.44033,54600000.0
2006-08-09 22:01:00,1.44,1.44022,1.43994,1.44004,44700000.0
2006-08-09 22:02:00,1.44001,1.44016,1.43989,1.4399,26800000.0
2006-08-09 22:03:00,1.4402,1.44026,1.44006,1.44021,33900000.0
2006-08-09 22:04:00,1.44006,1.44006,1.43979,1.43979,19600000.0
2006-08-09 22:05:00,1.43979,1.43979,1.43943,1.43963,27200000.0
2006-08-09 22:06:00,1.43974,1.43996,1.43947,1.43972,61700000.0
2006-08-09 22:07:00,1.4397,1.44023,1.4397,1.43997,38400000.0
2006-08-09 22:08:00,1.43965,1.44007,1.43965,1.44001,35400000.0
2006-08-09 22:09:00,1.43985,1.4399,1.43954,1.43971,22200000.0
2006-08-09 22:10:00,1.43983,1.44027,1.43983,1.44027,34400000.0
2006-08-09 22:11:00,1.44021,1.44034,1.44001,1.44001,18600000.0
2006-08-09 22:12:00,1.44005,1.44019,1.43994,1.43994,69800002.0
2006-08-09 22:13:00,1.43999,1.44005,1.43987,1.43987,35200000.0
2006-08-09 22:14:00,1.43969,1.4401,1.43969,1.43976,49200000.0
2006-08-09 22:15:00,1.4399,1.44005,1.4398,1.4399,47000000.0
2006-08-09 22:16:00,1.43984,1.44,1.43973,1.43973,44300000.0
2006-08-09 22:17:00,1.44005,1.44012,1.43986,1.43992,28800000.0
2006-08-09 22:18:00,1.43999,1.43999,1.43974,1.43975,32400000.0
2006-08-09 22:19:00,1.4397,1.44004,1.4397,1.43996,27600000.0
2006-08-09 22:20:00,1.44004,1.44016,1.43989,1.44009,47000000.0
2006-08-09 22:21:00,1.4401,1.44025,1.43985,1.44012,43600000.0
2006-08-09 22:22:00,1.44017,1.44017,1.43985,1.44007,47000000.0
2006-08-09 22:23:00,1.44013,1.44017,1.43982,1.43982,40000000.0
2006-08-09 22:24:00,1.43997,1.44005,1.43981,1.44004,35900000.0
2006-08-09 22:25:00,1.43991,1.44005,1.43981,1.43994,21800000.0
2006-08-09 22:26:00,1.43949,1.43979,1.43949,1.43979,29400000.0
2006-08-09 22:27:00,1.43973,1.43983,1.43944,1.43978,54000000.0
2006-08-09 22:28:00,1.43973,1.43995,1.4397,1.43983,49800000.0
2006-08-09 22:29:00,1.43986,1.44002,1.43974,1.43986,28600000.0
2006-08-09 22:30:00,1.43989,1.44001,1.43979,1.43989,40400000.0
2006-08-09 22:31:00,1.43997,1.44003,1.4393,1.43995,27800000.0
2006-08-09 22:32:00,1.43994,1.43997,1.43983,1.43997,58100000.0
2006-08-09 22:33:00,1.43995,1.4401,1.43989,1.43995,52300000.0
2006-08-09 22:34:00,1.43989,1.43997,1.43961,1.4398,54200000.0
2006-08-09 22:35:00,1.44,1.44002,1.43985,1.43985,39600000.0
2006-08-09 22:36:00,1.43999,1.44005,1.43939,1.43939,52500000.0
2006-08-09 22:37:00,1.43991,1.43997,1.43977,1.43988,40800000.0
2006-08-09 22:38:00,1.43977,1.43996,1.43977,1.43996,30600000.0
2006-08-09 22:39:00,1.43996,1.4401,1.43983,1.43991,34400000.0
2006-08-09 22:40:00,1.43995,1.43998,1.43959,1.43959,41000000.0
2006-08-09 22:41:00,1.44006,1.44006,1.43987,1.43994,35400000.0
2006-08-09 22:42:00,1.43995,1.43995,1.43972,1.43983,32800000.0
2006-08-09 22:43:00,1.43988,1.43994,1.43976,1.43993,23000000.0
2006-08-09 22:44:00,1.43977,1.44004,1.43969,1.44004,37800000.0
2006-08-09 22:45:00,1.44002,1.44017,1.43985,1.44017,21600000.0
2006-08-09 22:46:00,1.44015,1.44015,1.43989,1.43989,49000001.0
2006-08-09 22:47:00,1.43995,1.43997,1.43977,1.43987,45800000.0
2006-08-09 22:48:00,1.43965,1.44,1.43965,1.44,56700000.0
2006-08-09 22:49:00,1.44003,1.44023,1.4399,1.44004,41000001.0
2006-08-09 22:50:00,1.44002,1.44002,1.43969,1.43969,23200000.0
2006-08-09 22:51:00,1.44001,1.4404,1.44001,1.44029,33200000.0
2006-08-09 22:52:00,1.44008,1.44008,1.43967,1.43972,49800000.0
2006-08-09 22:53:00,1.43999,1.4404,1.4398,1.4404,56000000.0
2006-08-09 22:54:00,1.44037,1.44037,1.44001,1.44006,27900000.0
2006-08-09 22:55:00,1.44034,1.44042,1.44021,1.44021,17400000.0
2006-08-09 22:56:00,1.44041,1.44041,1.44027,1.44041,30600000.0
2006-08-09 22:57:00,1.4403,1.44049,1.44011,1.44011,36800000.0
2006-08-09 22:58:00,1.44025,1.44039,1.44023,1.44023,23200000.0
2006-08-09 22:59:00,1.44041,1.44045,1.44023,1.44036,53000000.0
2006-08-09 23:00:00,1.4403,1.4404,1.44012,1.44012,49400000.0
2006-08-09 23:01:00,1.4404,1.4407,1.4403,1.4407,26000000.0
2006-08-09 23:02:00,1.4404,1.4404,1.4402,1.4402,26000000.0
2006-08-09 23:03:00,1.4403,1.4403,1.4403,1.4403,26000000.0
2006-08-09 23:04:00,1.4402,1.4402,1.4401,1.4402,26000000.0
2006-08-09 23:05:00,1.4403,1.4403,1.4402,1.4402,26000000.0
2006-08-09 23:06:00,1.44,1.4401,1.44,1.4401,26000000.0
2006-08-09 23:07:00,1.44,1.44,1.44,1.44,26000000.0
2006-08-09 23:08:00,1.4399,1.44,1.4399,1.4399,26000000.0
2006-08-09 23:09:00,1.44,1.44,1.44,1.44,26000000.0
2006-08-09 23:10:00,1.4401,1.4407,1.4401,1.4407,26000000.0
2006-08-09 23:12:00,1.441,1.441,1.4409,1.4409,26000000.0
2006-08-09 23:13:00,1.4408,1.4408,1.4407,1.4407,26000000.0
2006-08-09 23:14:00,1.4408,1.4408,1.4407,1.4407,26000000.0
2006-08-09 23:16:00,1.4406,1.4406,1.4405,1.4406,26000000.0
2006-08-09 23:17:00,1.4405,1.4405,1.4405,1.4405,26000000.0
2006-08-09 23:18:00,1.4404,1.4405,1.4404,1.4404,26000000.0
2006-08-09 23:19:00,1.4405,1.4405,1.4404,1.4404,26000000.0
2006-08-09 23:20:00,1.4403,1.4405,1.4403,1.4403,26000000.0
2006-08-09 23:21:00,1.4404,1.4404,1.4403,1.4403,26000000.0
2006-08-09 23:22:00,1.4404,1.4404,1.4404,1.4404,26000000.0
2006-08-09 23:23:00,1.4405,1.4405,1.4402,1.4402,26000000.0
2006-08-09 23:24:00,1.4403,1.4404,1.4403,1.4403,26000000.0
2006-08-09 23:25:00,1.4402,1.4402,1.4402,1.4402,26000000.0
2006-08-09 23:27:00,1.4401,1.4401,1.4401,1.4401,26000000.0
2006-08-09 23:28:00,1.44,1.44,1.44,1.44,26000000.0
2006-08-09 23:29:00,1.4401,1.4401,1.4401,1.4401,26000000.0
2006-08-09 23:30:00,1.4402,1.4402,1.4402,1.4402,26000000.0
2006-08-09 23:31:00,1.4403,1.4404,1.4403,1.4403,26000000.0
2006-08-09 23:33:00,1.4405,1.4405,1.4405,1.4405,26000000.0
2006-08-09 23:34:00,1.4404,1.4404,1.4404,1.4404,26000000.0
2006-08-09 23:35:00,1.44024,1.44024,1.43964,1.43964,26000000.0
2006-08-09 23:36:00,1.43974,1.43994,1.43974,1.43984,25600000.0
2006-08-09 23:37:00,1.43968,1.4397,1.4396,1.43968,16400000.0
2006-08-09 23:38:00,1.4397,1.43985,1.43963,1.43985,35500000.0
2006-08-09 23:39:00,1.43974,1.43996,1.43972,1.43996,46300000.0
2006-08-09 23:40:00,1.44029,1.4403,1.43996,1.43996,41700000.0
2006-08-09 23:41:00,1.44013,1.44049,1.43988,1.43988,57500000.0
2006-08-09 23:42:00,1.4403,1.4403,1.44007,1.4402,45000000.0
2006-08-09 23:43:00,1.44032,1.44045,1.43995,1.4403,40800000.0
2006-08-09 23:44:00,1.44038,1.44041,1.44026,1.44037,54900001.0
2006-08-09 23:45:00,1.44031,1.4407,1.44017,1.44044,50600000.0
2006-08-09 23:46:00,1.44053,1.44053,1.44035,1.44043,67900001.0
2006-08-09 23:47:00,1.44044,1.44044,1.43989,1.43997,49200001.0
2006-08-09 23:48:00,1.44001,1.44001,1.43959,1.43967,38500000.0
2006-08-09 23:49:00,1.43989,1.43994,1.43939,1.43994,37400000.0
2006-08-09 23:50:00,1.44007,1.44017,1.43982,1.44002,21800000.0
2006-08-09 23:51:00,1.4401,1.4402,1.43974,1.43989,53200000.0
2006-08-09 23:52:00,1.43985,1.43998,1.43953,1.43997,27900000.0
2006-08-09 23:53:00,1.44016,1.44016,1.43981,1.43999,49300000.0
2006-08-09 23:54:00,1.43984,1.43984,1.43917,1.43917,24500000.0
2006-08-09 23:55:00,1.43995,1.4402,1.43995,1.44011,55300000.0
2006-08-09 23:56:00,1.4401,1.4401,1.43972,1.43985,29400000.0
2006-08-09 23:57:00,1.43989,1.43996,1.43981,1.43986,40000000.0
2006-08-09 23:58:00,1.43975,1.43985,1.43941,1.43984,32600000.0
2006-08-09 23:59:00,1.43989,1.43999,1.43969,1.43974,33800000.0
2006-08-10 00:00:00,1.43987,1.44004,1.43977,1.43987,39800000.0
2006-08-10 00:01:00,1.43997,1.43997,1.43974,1.43994,35000000.0
2006-08-10 00:02:00,1.43994,1.43994,1.43947,1.43986,30800000.0
2006-08-10 00:03:00,1.43984,1.43994,1.43974,1.43979,56600000.0
2006-08-10 00:04:00,1.43972,1.43997,1.43972,1.43997,40100000.0
2006-08-10 00:05:00,1.44013,1.44024,1.43995,1.43995,43200000.0
2006-08-10 00:06:00,1.44007,1.44026,1.44007,1.44026,32800000.0
2006-08-10 00:07:00,1.44021,1.44035,1.44013,1.44025,25400000.0
2006-08-10 00:08:00,1.44032,1.44032,1.44011,1.44027,48600000.0
2006-08-10 00:09:00,1.44008,1.44021,1.43991,1.44003,59400001.0
2006-08-10 00:10:00,1.44019,1.44023,1.44009,1.44019,39400001.0
2006-08-10 00:11:00,1.44027,1.44035,1.44014,1.44026,35000000.0
2006-08-10 00:12:00,1.44045,1.44045,1.44011,1.44011,35200000.0
2006-08-10 00:13:00,1.44031,1.44037,1.44,1.44034,46600001.0
2006-08-10 00:14:00,1.44031,1.44045,1.44018,1.4404,45100000.0
2006-08-10 00:15:00,1.44023,1.44038,1.44023,1.44023,34000000.0
2006-08-10 00:16:00,1.44036,1.44043,1.4402,1.44023,35200000.0
2006-08-10 00:17:00,1.44023,1.44043,1.44023,1.44043,32600000.0
2006-08-10 00:18:00,1.44049,1.44058,1.44003,1.44013,33000000.0
2006-08-10 00:19:00,1.44031,1.44033,1.44022,1.44027,37600001.0
2006-08-10 00:20:00,1.44018,1.44018,1.43979,1.43979,59900000.0
2006-08-10 00:21:00,1.44016,1.44024,1.44004,1.44017,37300000.0
2006-08-10 00:22:00,1.44011,1.44028,1.44011,1.44028,24300000.0
2006-08-10 00:23:00,1.44035,1.44054,1.43995,1.4404,45400000.0
2006-08-10 00:24:00,1.44053,1.4406,1.44038,1.44055,46800000.0
2006-08-10 00:25:00,1.44043,1.4406,1.44033,1.44048,50700000.0
2006-08-10 00:26:00,1.4405,1.44055,1.44035,1.4405,67000000.0
2006-08-10 00:27:00,1.44053,1.44059,1.44048,1.44058,34200000.0
2006-08-10 00:28:00,1.44066,1.44071,1.44035,1.44044,51100000.0
2006-08-10 00:29:00,1.44041,1.44051,1.44029,1.44036,59200000.0
2006-08-10 00:30:00,1.44018,1.44063,1.44018,1.44037,39800000.0
2006-08-10 00:31:00,1.44034,1.44034,1.4402,1.44022,23000000.0
2006-08-10 00:32:00,1.44019,1.44042,1.44014,1.44019,32800000.0
2006-08-10 00:33:00,1.44049,1.44052,1.44025,1.44043,18600000.0
2006-08-10 00:34:00,1.44032,1.44053,1.44024,1.44026,41600000.0
2006-08-10 00:35:00,1.44057,1.44057,1.44039,1.44056,53800001.0
2006-08-10 00:36:00,1.44056,1.44061,1.44048,1.44058,28600000.0
2006-08-10 00:37:00,1.44067,1.44067,1.44052,1.44052,37400000.0
2006-08-10 00:38:00,1.44057,1.44065,1.44041,1.44046,28800000.0
2006-08-10 00:39:00,1.44064,1.44086,1.44049,1.4406,50600000.0
2006-08-10 00:40:00,1.44063,1.44077,1.44052,1.44077,37600000.0
2006-08-10 00:41:00,1.44094,1.44097,1.44068,1.44088,37500000.0
2006-08-10 00:42:00,1.44087,1.44096,1.44083,1.44085,35400000.0
2006-08-10 00:43:00,1.44061,1.44083,1.44035,1.44073,38500000.0
2006-08-10 00:44:00,1.44067,1.44067,1.44054,1.44062,37800000.0
2006-08-10 00:45:00,1.44062,1.44069,1.44052,1.44062,53800000.0
2006-08-10 00:46:00,1.44082,1.44091,1.44073,1.4409,38100000.0
2006-08-10 00:47:00,1.44096,1.44111,1.44096,1.44111,29600000.0
2006-08-10 00:48:00,1.44089,1.44146,1.44089,1.44129,33000000.0
2006-08-10 00:49:00,1.44138,1.44138,1.44102,1.44122,36200000.0
2006-08-10 00:50:00,1.44124,1.44142,1.44118,1.44123,35200000.0
2006-08-10 00:51:00,1.44105,1.44125,1.441,1.44125,32300000.0
2006-08-10 00:52:00,1.44106,1.44118,1.4407,1.4408,38000000.0
2006-08-10 00:53:00,1.44058,1.44084,1.44051,1.44084,36200000.0
2006-08-10 00:54:00,1.44055,1.44123,1.44055,1.44123,49100000.0
2006-08-10 00:55:00,1.44104,1.44144,1.44092,1.44144,56100000.0
2006-08-10 00:56:00,1.4414,1.44146,1.44124,1.44127,41100000.0
2006-08-10 00:57:00,1.44132,1.44132,1.44102,1.44102,42000001.0
2006-08-10 00:58:00,1.44125,1.44125,1.44094,1.44104,43100000.0
2006-08-10 00:59:00,1.44115,1.44115,1.44097,1.44107,34900000.0
2006-08-10 01:00:00,1.44094,1.44109,1.44069,1.44093,31300000.0
2006-08-10 01:01:00,1.44082,1.44108,1.44071,1.44097,37000000.0
2006-08-10 01:02:00,1.44101,1.44101,1.44054,1.44054,41300000.0
2006-08-10 01:03:00,1.44091,1.44091,1.44055,1.44071,35400000.0
2006-08-10 01:04:00,1.44084,1.44096,1.44068,1.44068,51600000.0
2006-08-10 01:05:00,1.44063,1.4409,1.44049,1.44073,33700000.0
2006-08-10 01:06:00,1.44089,1.4409,1.44063,1.44076,47200000.0
2006-08-10 01:07:00,1.44081,1.44087,1.44048,1.44053,36600001.0
2006-08-10 01:08:00,1.44059,1.44059,1.44009,1.44009,35200000.0
2006-08-10 01:09:00,1.44042,1.44044,1.44023,1.44044,24400000.0
2006-08-10 01:10:00,1.44034,1.44035,1.43995,1.44027,38400000.0
2006-08-10 01:11:00,1.44024,1.44046,1.44024,1.44046,28900000.0
2006-08-10 01:12:00,1.44033,1.44051,1.44008,1.44036,28900000.0
2006-08-10 01:13:00,1.44053,1.44056,1.44026,1.44056,48600000.0
2006-08-10 01:14:00,1.44044,1.44056,1.44023,1.44038,30800000.0
2006-08-10 01:15:00,1.44044,1.44057,1.4402,1.44057,37400001.0
2006-08-10 01:16:00,1.44055,1.44064,1.44041,1.44047,53400000.0
2006-08-10 01:17:00,1.44042,1.44042,1.43997,1.43997,26000000.0
2006-08-10 01:18:00,1.43979,1.44022,1.43972,1.44022,19800000.0
2006-08-10 01:19:00,1.4402,1.44061,1.44014,1.44058,46400000.0
2006-08-10 01:20:00,1.44055,1.44055,1.43965,1.4402,30400000.0
2006-08-10 01:21:00,1.44005,1.4403,1.44005,1.44015,43400000.0
2006-08-10 01:22:00,1.44026,1.44068,1.44026,1.44057,44200000.0
2006-08-10 01:23:00,1.44056,1.44072,1.44045,1.44045,43600000.0
2006-08-10 01:24:00,1.44077,1.44082,1.44063,1.44082,20600000.0
2006-08-10 01:25:00,1.44076,1.44089,1.44049,1.44076,54200000.0
2006-08-10 01:26:00,1.44065,1.44088,1.44063,1.44082,20200000.0
2006-08-10 01:27:00,1.44074,1.4409,1.44064,1.4409,27800000.0
2006-08-10 01:28:00,1.44083,1.44099,1.44055,1.44097,37200000.0
2006-08-10 01:29:00,1.44114,1.4412,1.4411,1.44118,33800000.0
2006-08-10 01:30:00,1.44118,1.44124,1.44081,1.44117,35000000.0
2006-08-10 01:31:00,1.44137,1.4415,1.44112,1.44112,33600000.0
2006-08-10 01:32:00,1.44089,1.44131,1.44086,1.44122,40200000.0
2006-08-10 01:33:00,1.44132,1.44142,1.44122,1.44139,32200000.0
2006-08-10 01:34:00,1.44131,1.44131,1.44085,1.44117,37800000.0
2006-08-10 01:35:00,1.44122,1.44147,1.4411,1.4411,46400000.0
2006-08-10 01:36:00,1.44139,1.44158,1.44139,1.44152,35400000.0
2006-08-10 01:37:00,1.44157,1.44165,1.4413,1.44157,34000000.0
2006-08-10 01:38:00,1.44135,1.44161,1.44131,1.44161,50500000.0
2006-08-10 01:39:00,1.44152,1.44183,1.44134,1.44179,55800001.0
2006-08-10 01:40:00,1.44191,1.442,1.44184,1.44193,26800000.0
2006-08-10 01:41:00,1.4417,1.44195,1.44165,1.44177,44600000.0
2006-08-10 01:42:00,1.44185,1.44195,1.44165,1.44185,25800000.0
2006-08-10 01:43:00,1.44172,1.44182,1.44121,1.44178,27800000.0
2006-08-10 01:44:00,1.44182,1.44182,1.44143,1.44168,25600000.0
2006-08-10 01:45:00,1.44161,1.44167,1.44138,1.44156,49000000.0
2006-08-10 01:46:00,1.44164,1.44182,1.44155,1.44167,38000000.0
2006-08-10 01:47:00,1.44164,1.44194,1.44161,1.44161,32600000.0
2006-08-10 01:48:00,1.4417,1.44176,1.44132,1.44132,52100000.0
2006-08-10 01:49:00,1.44163,1.44172,1.44114,1.44162,36400000.0
2006-08-10 01:50:00,1.44161,1.44174,1.44126,1.44166,33000000.0
2006-08-10 01:51:00,1.44131,1.44131,1.44114,1.44114,51400001.0
2006-08-10 01:52:00,1.44133,1.4414,1.44112,1.44112,35200000.0
2006-08-10 01:53:00,1.44129,1.44145,1.44123,1.4413,73500000.0
2006-08-10 01:54:00,1.44138,1.44147,1.44127,1.44127,43300000.0
2006-08-10 01:55:00,1.44122,1.44134,1.44119,1.44119,46800000.0
2006-08-10 01:56:00,1.44135,1.44152,1.44125,1.44128,59300000.0
2006-08-10 01:57:00,1.44134,1.44147,1.44127,1.44145,36200000.0
2006-08-10 01:58:00,1.44136,1.44136,1.44094,1.441,25600000.0
2006-08-10 01:59:00,1.44131,1.44139,1.44126,1.44136,39800000.0
2006-08-10 02:00:00,1.44103,1.44136,1.44103,1.44111,25600000.0
2006-08-10 02:01:00,1.4413,1.4413,1.4413,1.4413,207400000.0
2006-08-10 02:02:00,1.4411,1.4412,1.4411,1.4412,207400000.0
2006-08-10 02:03:00,1.4411,1.4411,1.4407,1.4408,207400000.0
2006-08-10 02:04:00,1.4409,1.4409,1.4408,1.4409,207400000.0
2006-08-10 02:05:00,1.4408,1.4408,1.4406,1.4407,207400000.0
2006-08-10 02:06:00,1.4406,1.4406,1.4406,1.4406,207400000.0
2006-08-10 02:07:00,1.4407,1.4408,1.4406,1.4408,207400000.0
2006-08-10 02:08:00,1.4409,1.4409,1.4408,1.4408,207400000.0
2006-08-10 02:10:00,1.4409,1.4409,1.4408,1.4408,207400000.0
2006-08-10 02:11:00,1.4409,1.4409,1.4407,1.4407,207400000.0
2006-08-10 02:12:00,1.4409,1.4409,1.4409,1.4409,207400000.0
2006-08-10 02:13:00,1.4408,1.4408,1.4408,1.4408,207400000.0
2006-08-10 02:14:00,1.4407,1.4407,1.4406,1.4406,207400000.0
2006-08-10 02:15:00,1.44094,1.44094,1.44045,1.44045,207400000.0
2006-08-10 02:16:00,1.44053,1.4407,1.44042,1.44066,58800000.0
2006-08-10 02:17:00,1.4404,1.44076,1.44007,1.44025,212800000.0
2006-08-10 02:18:00,1.44041,1.44063,1.44001,1.44053,42400000.0
2006-08-10 02:19:00,1.44077,1.441,1.44055,1.44055,41600000.0
2006-08-10 02:20:00,1.44062,1.44103,1.4406,1.44079,36600000.0
2006-08-10 02:21:00,1.44048,1.44097,1.44044,1.44097,59500001.0
2006-08-10 02:22:00,1.4407,1.44091,1.44068,1.44091,22800000.0
2006-08-10 02:23:00,1.4411,1.4411,1.44087,1.44087,42600000.0
2006-08-10 02:24:00,1.44081,1.44098,1.44079,1.44097,35400000.0
2006-08-10 02:25:00,1.44087,1.44103,1.44074,1.44084,94400000.0
2006-08-10 02:26:00,1.44076,1.4411,1.44076,1.44098,71900000.0
2006-08-10 02:27:00,1.44093,1.44104,1.44085,1.44094,50700000.0
2006-08-10 02:28:00,1.44083,1.44083,1.44066,1.44072,50600000.0
2006-08-10 02:29:00,1.44097,1.44103,1.44075,1.44099,51700000.0
2006-08-10 02:30:00,1.44114,1.44121,1.44098,1.44115,52400000.0
2006-08-10 02:31:00,1.44094,1.44104,1.44084,1.44087,66000000.0
2006-08-10 02:32:00,1.44109,1.44124,1.44094,1.44114,48100000.0
2006-08-10 02:33:00,1.44083,1.44091,1.4407,1.44077,208600000.0
2006-08-10 02:34:00,1.44113,1.44119,1.44102,1.44114,39400000.0
2006-08-10 02:35:00,1.44119,1.44119,1.44065,1.44081,61200000.0
2006-08-10 02:36:00,1.44102,1.44102,1.44081,1.44098,27600000.0
2006-08-10 02:37:00,1.44073,1.4408,1.4407,1.4407,58200000.0
2006-08-10 02:38:00,1.4408,1.44083,1.4407,1.44077,41800000.0
2006-08-10 02:39:00,1.44099,1.44108,1.44094,1.44108,42600000.0
2006-08-10 02:40:00,1.44109,1.44124,1.44109,1.44117,36200000.0
2006-08-10 02:41:00,1.44123,1.44141,1.44116,1.44116,33000000.0
2006-08-10 02:42:00,1.44111,1.4412,1.4411,1.44111,36700000.0
2006-08-10 02:43:00,1.44111,1.44121,1.44105,1.44121,37400000.0
2006-08-10 02:44:00,1.4412,1.4413,1.44107,1.44127,27800000.0
2006-08-10 02:45:00,1.44076,1.44097,1.44071,1.44081,49500000.0
2006-08-10 02:46:00,1.44065,1.44065,1.44044,1.44045,155600002.0
2006-08-10 02:47:00,1.44086,1.44116,1.44051,1.44101,190000000.0
2006-08-10 02:48:00,1.44111,1.44113,1.44087,1.44103,94800000.0
2006-08-10 02:49:00,1.44087,1.4411,1.44063,1.4407,78200001.0
2006-08-10 02:50:00,1.44081,1.44099,1.44049,1.44099,121200001.0
2006-08-10 02:51:00,1.44059,1.4407,1.44048,1.4407,76200001.0
2006-08-10 02:52:00,1.44091,1.44091,1.44076,1.4408,30200000.0
2006-08-10 02:53:00,1.44088,1.44088,1.4405,1.44069,37700000.0
2006-08-10 02:54:00,1.44097,1.44116,1.44082,1.44082,53800000.0
2006-08-10 02:55:00,1.44097,1.44109,1.44058,1.44064,28400000.0
2006-08-10 02:56:00,1.44054,1.44063,1.44054,1.44063,59200000.0
2006-08-10 02:57:00,1.44069,1.44075,1.44069,1.44069,29400000.0
2006-08-10 02:58:00,1.44069,1.4408,1.44051,1.44051,76900000.0
2006-08-10 02:59:00,1.44052,1.44071,1.44051,1.44062,47800000.0
2006-08-10 03:00:00,1.44075,1.44085,1.44067,1.4408,125800000.0
2006-08-10 03:01:00,1.44082,1.4409,1.44077,1.44088,49400000.0
2006-08-10 03:02:00,1.44094,1.44098,1.44086,1.44096,45700000.0
2006-08-10 03:03:00,1.44101,1.4411,1.44097,1.4411,36200000.0
2006-08-10 03:04:00,1.44107,1.44146,1.44095,1.44106,43700000.0
2006-08-10 03:05:00,1.44123,1.44134,1.44119,1.44132,55200000.0
2006-08-10 03:06:00,1.44136,1.44149,1.4413,1.44149,83500001.0
2006-08-10 03:07:00,1.44152,1.44196,1.44146,1.44173,98400000.0
2006-08-10 03:08:00,1.44171,1.44171,1.44125,1.44127,56000000.0
2006-08-10 03:09:00,1.44132,1.44152,1.44106,1.44139,45000000.0
2006-08-10 03:10:00,1.44076,1.44119,1.44076,1.44119,34900000.0
2006-08-10 03:11:00,1.44085,1.44094,1.44085,1.44088,27000000.0
2006-08-10 03:12:00,1.44116,1.44143,1.44091,1.44126,47400000.0
2006-08-10 03:13:00,1.44094,1.44129,1.44085,1.44116,71100000.0
2006-08-10 03:14:00,1.44099,1.44122,1.44077,1.44119,37000000.0
2006-08-10 03:15:00,1.44082,1.44122,1.44082,1.44114,33000000.0
2006-08-10 03:16:00,1.44109,1.44122,1.44081,1.44122,39900000.0
2006-08-10 03:17:00,1.44124,1.44131,1.44083,1.44131,53400000.0
2006-08-10 03:18:00,1.44121,1.44128,1.44093,1.44128,42600000.0
2006-08-10 03:19:00,1.44129,1.44136,1.44112,1.44133,40000000.0
2006-08-10 03:20:00,1.44083,1.44129,1.44083,1.44129,45100000.0
2006-08-10 03:21:00,1.44098,1.44114,1.44098,1.44112,49200001.0
2006-08-10 03:22:00,1.44115,1.44118,1.44106,1.4411,67200000.0
2006-08-10 03:23:00,1.44129,1.44147,1.44126,1.44135,59700000.0
2006-08-10 03:24:00,1.44145,1.44145,1.44131,1.44136,79200000.0
2006-08-10 03:25:00,1.44178,1.44178,1.44134,1.44137,26200000.0
2006-08-10 03:26:00,1.44127,1.44137,1.44122,1.44132,135600001.0
2006-08-10 03:27:00,1.44137,1.44145,1.44127,1.44139,97900001.0
2006-08-10 03:28:00,1.44137,1.4415,1.44134,1.44146,43400000.0
2006-08-10 03:29:00,1.44159,1.44173,1.44156,1.44173,62100000.0
2006-08-10 03:30:00,1.44193,1.44209,1.44193,1.44202,42200000.0
2006-08-10 03:31:00,1.44202,1.44265,1.44202,1.44265,33600000.0
2006-08-10 03:32:00,1.44234,1.44251,1.4422,1.4422,39800000.0
2006-08-10 03:33:00,1.44201,1.44234,1.44201,1.44217,40300000.0
2006-08-10 03:34:00,1.44236,1.44247,1.44208,1.44211,44500000.0
2006-08-10 03:35:00,1.44234,1.44239,1.44164,1.44187,78000001.0
2006-08-10 03:36:00,1.44192,1.44212,1.44172,1.44204,37200000.0
2006-08-10 03:37:00,1.44159,1.44179,1.44134,1.44155,38300000.0
2006-08-10 03:38:00,1.44138,1.44158,1.44111,1.44158,19000000.0
2006-08-10 03:39:00,1.44129,1.44135,1.44118,1.44131,84500000.0
2006-08-10 03:40:00,1.44128,1.44169,1.44118,1.44169,121700000.0
2006-08-10 03:41:00,1.44168,1.4418,1.44164,1.44165,67200000.0
2006-08-10 03:42:00,1.44172,1.44189,1.44167,1.44189,119100001.0
2006-08-10 03:43:00,1.44137,1.44178,1.44137,1.44178,25600000.0
2006-08-10 03:44:00,1.44153,1.44176,1.44153,1.44154,23300000.0
2006-08-10 03:45:00,1.4415,1.44172,1.44148,1.44172,62100000.0
2006-08-10 03:46:00,1.44132,1.44136,1.44119,1.44119,31600000.0
2006-08-10 03:47:00,1.44132,1.44151,1.44132,1.44133,32000000.0
2006-08-10 03:48:00,1.44166,1.44179,1.4415,1.4417,44800000.0
2006-08-10 03:49:00,1.44172,1.44172,1.44129,1.44137,42400000.0
2006-08-10 03:50:00,1.44157,1.44171,1.4414,1.4414,102400000.0
2006-08-10 03:51:00,1.44159,1.44167,1.44152,1.44152,44500000.0
2006-08-10 03:52:00,1.44145,1.44145,1.44104,1.44115,95600000.0
2006-08-10 03:53:00,1.44114,1.44134,1.44103,1.44116,63200001.0
2006-08-10 03:54:00,1.44109,1.44161,1.44109,1.4412,39200001.0
2006-08-10 03:55:00,1.4415,1.44156,1.44133,1.44153,31600000.0
2006-08-10 03:56:00,1.4414,1.44153,1.44138,1.44138,21200000.0
2006-08-10 03:57:00,1.44085,1.44091,1.44074,1.44074,158000001.0
2006-08-10 03:58:00,1.44065,1.44144,1.44058,1.44077,224800001.0
2006-08-10 03:59:00,1.44111,1.44139,1.44108,1.44124,148200000.0
2006-08-10 04:00:00,1.44127,1.44127,1.44103,1.44103,95900001.0
2006-08-10 04:01:00,1.44093,1.44132,1.44077,1.44132,111800000.0
2006-08-10 04:02:00,1.44139,1.44151,1.44112,1.44112,121400000.0
2006-08-10 04:03:00,1.44112,1.44119,1.44093,1.44119,103600001.0
2006-08-10 04:04:00,1.44108,1.44121,1.44103,1.44115,145800000.0
2006-08-10 04:05:00,1.44111,1.44199,1.44111,1.44165,210600001.0
2006-08-10 04:06:00,1.44106,1.44149,1.44102,1.44127,125200001.0
2006-08-10 04:07:00,1.44137,1.44139,1.44114,1.44114,155400000.0
2006-08-10 04:08:00,1.44133,1.44133,1.44107,1.44107,14200000.0
2006-08-10 04:09:00,1.44119,1.44119,1.44089,1.44097,35600000.0
2006-08-10 04:10:00,1.44086,1.44086,1.44058,1.44075,103000000.0
2006-08-10 04:11:00,1.44091,1.44117,1.44077,1.44086,50400001.0
2006-08-10 04:12:00,1.44079,1.44097,1.44079,1.44096,78800000.0
2006-08-10 04:13:00,1.44097,1.44107,1.44083,1.44094,101600001.0
2006-08-10 04:14:00,1.44099,1.44103,1.44094,1.44101,76700000.0
2006-08-10 04:15:00,1.441,1.44125,1.44094,1.44116,76800000.0
2006-08-10 04:16:00,1.44119,1.44132,1.44093,1.441,70200000.0
2006-08-10 04:17:00,1.44085,1.44085,1.44055,1.44055,47200000.0
2006-08-10 04:18:00,1.44059,1.44083,1.4405,1.44066,109300000.0
2006-08-10 04:19:00,1.44068,1.44078,1.44057,1.44071,100300000.0
2006-08-10 04:20:00,1.44062,1.44079,1.44047,1.44047,178100001.0
2006-08-10 04:21:00,1.44047,1.44062,1.44047,1.44054,51800000.0
2006-08-10 04:22:00,1.44064,1.44104,1.4405,1.44085,58700000.0
2006-08-10 04:23:00,1.44032,1.4404,1.44032,1.44032,41700000.0
2006-08-10 04:24:00,1.44032,1.44034,1.44015,1.44025,150400000.0
2006-08-10 04:25:00,1.44023,1.44093,1.44023,1.44084,219600000.0
2006-08-10 04:26:00,1.44088,1.44104,1.44083,1.44086,128300000.0
2006-08-10 04:27:00,1.44096,1.4412,1.44095,1.4411,94900001.0
2006-08-10 04:28:00,1.44134,1.44151,1.44134,1.44147,50100000.0
2006-08-10 04:29:00,1.44193,1.44258,1.44193,1.44207,91900001.0
2006-08-10 04:30:00,1.44186,1.44245,1.44186,1.44243,93100000.0
2006-08-10 04:31:00,1.44243,1.44243,1.44209,1.44236,40400000.0
2006-08-10 04:32:00,1.44249,1.44249,1.44234,1.44246,26400000.0
2006-08-10 04:33:00,1.44277,1.44301,1.4427,1.44285,24000000.0
2006-08-10 04:34:00,1.44285,1.44285,1.44235,1.44236,28200000.0
2006-08-10 04:35:00,1.44211,1.44211,1.44169,1.44176,61000000.0
2006-08-10 04:36:00,1.44206,1.4422,1.44141,1.44213,172100000.0
2006-08-10 04:37:00,1.44206,1.44228,1.44163,1.44202,126100000.0
2006-08-10 04:38:00,1.44227,1.44241,1.44225,1.44225,48400000.0
2006-08-10 04:39:00,1.44201,1.44224,1.44199,1.44209,78800000.0
2006-08-10 04:40:00,1.44206,1.44246,1.44206,1.44246,38700000.0
2006-08-10 04:41:00,1.44226,1.4428,1.44226,1.4426,55300000.0
2006-08-10 04:42:00,1.44233,1.44242,1.44218,1.44222,69800000.0
2006-08-10 04:43:00,1.44208,1.44208,1.44203,1.44203,49600000.0
2006-08-10 04:44:00,1.44201,1.44246,1.44201,1.44244,40500000.0
2006-08-10 04:45:00,1.44236,1.44241,1.44201,1.44221,29600000.0
2006-08-10 04:46:00,1.44194,1.44214,1.44194,1.44205,62600001.0
2006-08-10 04:47:00,1.44195,1.44245,1.44182,1.44245,72400000.0
2006-08-10 04:48:00,1.44226,1.44254,1.44226,1.44242,43200000.0
2006-08-10 04:49:00,1.44238,1.44263,1.44226,1.44227,83000002.0
2006-08-10 04:50:00,1.4426,1.4426,1.44226,1.44231,44400000.0
2006-08-10 04:51:00,1.442,1.442,1.44193,1.44193,22400000.0
2006-08-10 04:52:00,1.44191,1.44241,1.44191,1.44221,42200000.0
2006-08-10 04:53:00,1.44215,1.44244,1.44212,1.44224,56600000.0
2006-08-10 04:54:00,1.44197,1.44255,1.44197,1.4423,48100000.0
2006-08-10 04:55:00,1.44261,1.44272,1.44224,1.44272,29400000.0
2006-08-10 04:56:00,1.44248,1.44257,1.44234,1.44242,32800000.0
2006-08-10 04:57:00,1.44218,1.44258,1.44198,1.44198,40900000.0
2006-08-10 04:58:00,1.44196,1.44245,1.44187,1.44234,52000000.0
2006-08-10 04:59:00,1.442,1.44225,1.442,1.442,116300000.0
2006-08-10 05:00:00,1.44243,1.44243,1.44226,1.44232,33700000.0
2006-08-10 05:01:00,1.44223,1.44245,1.44219,1.4424,42200001.0
2006-08-10 05:02:00,1.44229,1.44251,1.44219,1.44245,31600000.0
2006-08-10 05:03:00,1.44225,1.44242,1.44209,1.44217,153800000.0
2006-08-10 05:04:00,1.44203,1.44207,1.44195,1.44206,187000001.0
2006-08-10 05:05:00,1.442,1.4422,1.44199,1.44206,188700000.0
2006-08-10 05:06:00,1.44214,1.44216,1.44185,1.44201,159100000.0
2006-08-10 05:07:00,1.4418,1.44217,1.44173,1.44173,247900000.0
2006-08-10 05:08:00,1.44202,1.44221,1.44193,1.44196,293600000.0
2006-08-10 05:09:00,1.44187,1.44219,1.44184,1.44187,179400000.0
2006-08-10 05:10:00,1.44192,1.44209,1.44191,1.44202,227600000.0
2006-08-10 05:11:00,1.44197,1.44221,1.44192,1.44203,130200001.0
2006-08-10 05:12:00,1.44208,1.44221,1.44205,1.44206,105800000.0
2006-08-10 05:13:00,1.44214,1.44242,1.44214,1.44214,137000000.0
2006-08-10 05:14:00,1.44212,1.44222,1.44209,1.44214,193000001.0
2006-08-10 05:15:00,1.44227,1.44239,1.44217,1.44232,24600000.0
2006-08-10 05:16:00,1.44223,1.4424,1.44219,1.44234,202500000.0
2006-08-10 05:17:00,1.44249,1.44265,1.44236,1.44256,167100000.0
2006-08-10 05:18:00,1.44244,1.44248,1.44224,1.44237,258200000.0
2006-08-10 05:19:00,1.44226,1.44258,1.44218,1.44222,330000001.0
2006-08-10 05:20:00,1.44219,1.44236,1.44208,1.44216,262400001.0
2006-08-10 05:21:00,1.44208,1.44244,1.44206,1.44216,336900001.0
2006-08-10 05:22:00,1.44212,1.44214,1.44195,1.44202,228200000.0
2006-08-10 05:23:00,1.44209,1.44229,1.44209,1.44218,137200000.0
2006-08-10 05:24:00,1.44223,1.44226,1.44218,1.44221,161300000.0
2006-08-10 05:25:00,1.44238,1.44255,1.44218,1.44223,224700000.0
2006-08-10 05:26:00,1.44216,1.44219,1.44211,1.44213,83100000.0
2006-08-10 05:27:00,1.44235,1.4424,1.44205,1.4423,164100000.0
2006-08-10 05:28:00,1.4423,1.4424,1.44205,1.4423,232700000.0
2006-08-10 05:29:00,1.44228,1.44244,1.44215,1.44221,265900001.0
2006-08-10 05:30:00,1.44223,1.4425,1.44208,1.44216,185100001.0
2006-08-10 05:31:00,1.44219,1.44249,1.44216,1.44224,52200000.0
2006-08-10 05:32:00,1.44241,1.44259,1.44239,1.44248,167100000.0
2006-08-10 05:33:00,1.44241,1.44241,1.44226,1.44231,174500000.0
2006-08-10 05:34:00,1.44224,1.44251,1.44216,1.44219,222300000.0
2006-08-10 05:35:00,1.44239,1.44246,1.44231,1.44241,39600001.0
2006-08-10 05:36:00,1.44219,1.44237,1.44218,1.44228,200600002.0
2006-08-10 05:37:00,1.44232,1.44242,1.44227,1.44232,219500002.0
2006-08-10 05:38:00,1.4425,1.44264,1.44249,1.44256,133400000.0
2006-08-10 05:39:00,1.44252,1.44262,1.44242,1.44252,167800000.0
2006-08-10 05:40:00,1.44236,1.44257,1.44228,1.44237,193700000.0
2006-08-10 05:41:00,1.44222,1.44251,1.44215,1.44228,101600000.0
2006-08-10 05:42:00,1.44239,1.44248,1.44232,1.44241,231900001.0
2006-08-10 05:43:00,1.44239,1.44248,1.44231,1.44234,92700000.0
2006-08-10 05:44:00,1.44228,1.4423,1.44213,1.44213,97800000.0
2006-08-10 05:45:00,1.4422,1.44242,1.44216,1.4422,164000000.0
2006-08-10 05:46:00,1.44238,1.44253,1.44233,1.44243,198600000.0
2006-08-10 05:47:00,1.44258,1.4426,1.44239,1.44259,205100001.0
2006-08-10 05:48:00,1.44244,1.44271,1.44238,1.44257,264100001.0
2006-08-10 05:49:00,1.44249,1.44253,1.44218,1.44221,181400000.0
2006-08-10 05:50:00,1.44221,1.44255,1.44216,1.44242,281700002.0
2006-08-10 05:51:00,1.44254,1.44254,1.44239,1.44239,176600002.0
2006-08-10 05:52:00,1.44239,1.44258,1.44237,1.44253,177700000.0
2006-08-10 05:53:00,1.44237,1.44237,1.44193,1.44193,98800000.0
2006-08-10 05:54:00,1.44204,1.44237,1.44199,1.44207,193500000.0
2006-08-10 05:55:00,1.44193,1.44208,1.44183,1.44195,249700000.0
2006-08-10 05:56:00,1.44198,1.44224,1.44185,1.44188,111300001.0
2006-08-10 05:57:00,1.44186,1.44197,1.44184,1.44191,164900000.0
2006-08-10 05:58:00,1.44199,1.44204,1.44187,1.44187,175100001.0
2006-08-10 05:59:00,1.44199,1.44199,1.44181,1.44184,66600000.0
2006-08-10 06:00:00,1.4419,1.44197,1.44185,1.44194,219100001.0
2006-08-10 06:01:00,1.442,1.44212,1.44192,1.44195,141900000.0
2006-08-10 06:02:00,1.44193,1.4421,1.4419,1.44197,270900000.0
2006-08-10 06:03:00,1.44205,1.44211,1.44193,1.44206,61000000.0
2006-08-10 06:04:00,1.44187,1.44189,1.44179,1.44187,153600001.0
2006-08-10 06:05:00,1.44184,1.44192,1.44172,1.44173,438200000.0
2006-08-10 06:06:00,1.44178,1.44193,1.44178,1.44186,63800000.0
2006-08-10 06:07:00,1.44189,1.4419,1.44159,1.44185,353900001.0
2006-08-10 06:08:00,1.44168,1.44183,1.44156,1.4416,520800002.0
2006-08-10 06:09:00,1.44151,1.44189,1.4415,1.44162,385600002.0
2006-08-10 06:10:00,1.44151,1.44168,1.44138,1.44142,293000002.0
2006-08-10 06:11:00,1.44143,1.4416,1.44137,1.44153,399400001.0
2006-08-10 06:12:00,1.4415,1.4418,1.44142,1.4418,253000000.0
2006-08-10 06:13:00,1.44181,1.44224,1.44181,1.44189,343000001.0
2006-08-10 06:14:00,1.44211,1.44211,1.44176,1.44187,348200001.0
2006-08-10 06:15:00,1.44173,1.44208,1.44173,1.44208,178300002.0
2006-08-10 06:16:00,1.44202,1.44204,1.44185,1.44194,250600002.0
2006-08-10 06:17:00,1.44166,1.44169,1.44121,1.44121,172000000.0
2006-08-10 06:18:00,1.44117,1.44129,1.44101,1.44101,261500000.0
2006-08-10 06:19:00,1.44096,1.44116,1.44096,1.44116,157800001.0
2006-08-10 06:20:00,1.4411,1.44129,1.44106,1.4411,289100000.0
2006-08-10 06:21:00,1.44118,1.44118,1.44097,1.44118,267300001.0
2006-08-10 06:22:00,1.44122,1.44148,1.44122,1.44144,244600000.0
2006-08-10 06:23:00,1.44136,1.44156,1.44133,1.44156,316600004.0
2006-08-10 06:24:00,1.4415,1.44167,1.44137,1.44153,309300001.0
2006-08-10 06:25:00,1.44157,1.44172,1.44152,1.44163,219200001.0
2006-08-10 06:26:00,1.44152,1.44164,1.44144,1.4416,309800001.0
2006-08-10 06:27:00,1.44152,1.44157,1.44139,1.44154,304300000.0
2006-08-10 06:28:00,1.4415,1.4416,1.44136,1.44146,349800000.0
2006-08-10 06:29:00,1.44138,1.44152,1.44131,1.44131,114800002.0
2006-08-10 06:30:00,1.44125,1.44147,1.44122,1.44133,223000000.0
2006-08-10 06:31:00,1.44136,1.44143,1.4412,1.44127,163100000.0
2006-08-10 06:32:00,1.44125,1.44132,1.4412,1.44124,201800001.0
2006-08-10 06:33:00,1.44127,1.44144,1.44124,1.44127,270200001.0
2006-08-10 06:34:00,1.44128,1.44133,1.44115,1.44125,221100001.0
2006-08-10 06:35:00,1.44107,1.44132,1.44105,1.44107,124800000.0
2006-08-10 06:36:00,1.44111,1.44124,1.4411,1.44117,89900000.0
2006-08-10 06:37:00,1.44119,1.44127,1.44116,1.44121,217400001.0
2006-08-10 06:38:00,1.44124,1.44154,1.44123,1.4413,150200001.0
2006-08-10 06:39:00,1.44147,1.44178,1.44147,1.44172,30400000.0
2006-08-10 06:40:00,1.44168,1.44168,1.44149,1.44155,125900001.0
2006-08-10 06:41:00,1.44152,1.44166,1.44141,1.44146,164400000.0
2006-08-10 06:42:00,1.44141,1.44141,1.44115,1.44128,260500001.0
2006-08-10 06:43:00,1.44127,1.44133,1.44116,1.44119,136100000.0
2006-08-10 06:44:00,1.44125,1.44132,1.44115,1.44125,312200001.0
2006-08-10 06:45:00,1.44128,1.44168,1.44127,1.44168,244600000.0
2006-08-10 06:46:00,1.44169,1.44176,1.44163,1.44166,272500001.0
2006-08-10 06:47:00,1.44162,1.44172,1.44147,1.44159,221700001.0
2006-08-10 06:48:00,1.4414,1.44163,1.44138,1.44153,42400000.0
2006-08-10 06:49:00,1.44152,1.44187,1.4415,1.44166,257900000.0
2006-08-10 06:50:00,1.44192,1.44205,1.44186,1.44192,38900000.0
2006-08-10 06:51:00,1.44222,1.44222,1.44189,1.44215,30800000.0
2006-08-10 06:52:00,1.44205,1.44229,1.44205,1.44214,301800000.0
2006-08-10 06:53:00,1.44217,1.44245,1.44215,1.44227,245300001.0
2006-08-10 06:54:00,1.44221,1.44244,1.44207,1.44214,432900000.0
2006-08-10 06:55:00,1.4421,1.4422,1.442,1.44212,302200000.0
2006-08-10 06:56:00,1.44217,1.4422,1.44212,1.44215,29600000.0
2006-08-10 06:57:00,1.44218,1.44219,1.44206,1.44207,83800001.0
2006-08-10 06:58:00,1.44202,1.44207,1.44187,1.442,228200000.0
2006-08-10 06:59:00,1.44196,1.44223,1.44196,1.44214,363900000.0
2006-08-10 07:00:00,1.44232,1.44232,1.44192,1.44212,145500000.0
2006-08-10 07:01:00,1.44206,1.44243,1.44204,1.44233,296900002.0
2006-08-10 07:02:00,1.4423,1.44242,1.44209,1.44231,441000001.0
2006-08-10 07:03:00,1.44236,1.44245,1.44227,1.44231,149200000.0
2006-08-10 07:04:00,1.44222,1.44231,1.44208,1.44214,328500001.0
2006-08-10 07:05:00,1.44219,1.44219,1.4419,1.44192,113400000.0
2006-08-10 07:06:00,1.44192,1.44204,1.44182,1.44199,233400002.0
2006-08-10 07:07:00,1.44207,1.44217,1.44195,1.44211,236600001.0
2006-08-10 07:08:00,1.44211,1.44211,1.44183,1.44185,288200001.0
2006-08-10 07:09:00,1.44189,1.44208,1.44186,1.44186,209900000.0
2006-08-10 07:10:00,1.44206,1.44214,1.44184,1.44184,395000000.0
2006-08-10 07:11:00,1.44182,1.4419,1.44174,1.44177,327300001.0
2006-08-10 07:12:00,1.44173,1.44196,1.4417,1.44191,274700000.0
2006-08-10 07:13:00,1.44188,1.4419,1.44169,1.44178,243100000.0
2006-08-10 07:14:00,1.44176,1.44176,1.44154,1.44163,540200002.0
2006-08-10 07:15:00,1.44175,1.44185,1.44145,1.44185,271700000.0
2006-08-10 07:16:00,1.44159,1.44169,1.44138,1.44147,197100000.0
2006-08-10 07:17:00,1.4413,1.44132,1.44106,1.44106,259600000.0
2006-08-10 07:18:00,1.44111,1.4414,1.44109,1.44123,493000002.0
2006-08-10 07:19:00,1.44114,1.44127,1.44099,1.44119,303000000.0
2006-08-10 07:20:00,1.44117,1.44117,1.44089,1.44109,518800001.0
2006-08-10 07:21:00,1.44094,1.4411,1.44079,1.44087,261900000.0
2006-08-10 07:22:00,1.44092,1.44115,1.44078,1.44083,356700000.0
2006-08-10 07:23:00,1.44085,1.44098,1.44065,1.44083,422200001.0
2006-08-10 07:24:00,1.44078,1.44112,1.44078,1.44084,294000000.0
2006-08-10 07:25:00,1.44085,1.44097,1.44069,1.4409,337300000.0
2006-08-10 07:26:00,1.44087,1.44103,1.44075,1.44081,268900001.0
2006-08-10 07:27:00,1.44089,1.441,1.44075,1.44097,137600000.0
2006-08-10 07:28:00,1.44102,1.44134,1.44102,1.44131,274000001.0
2006-08-10 07:29:00,1.44132,1.44153,1.44122,1.44124,198400000.0
2006-08-10 07:30:00,1.44135,1.44149,1.44123,1.44143,549500003.0
2006-08-10 07:31:00,1.44162,1.44232,1.44162,1.44232,230800001.0
2006-08-10 07:32:00,1.44238,1.44241,1.44216,1.44235,497400001.0
2006-08-10 07:33:00,1.44224,1.44243,1.44218,1.44231,434400001.0
2006-08-10 07:34:00,1.44227,1.44237,1.44208,1.44208,314100000.0
2006-08-10 07:35:00,1.44193,1.44223,1.44193,1.44213,250100001.0
2006-08-10 07:36:00,1.44207,1.44219,1.44195,1.44203,446400004.0
2006-08-10 07:37:00,1.44203,1.44206,1.44181,1.44193,189100000.0
2006-08-10 07:38:00,1.4416,1.44169,1.44145,1.44165,28800000.0
2006-08-10 07:39:00,1.44143,1.44158,1.44135,1.44149,391200001.0
2006-08-10 07:40:00,1.44149,1.44181,1.44149,1.4416,395000003.0
2006-08-10 07:41:00,1.4417,1.44192,1.44164,1.4418,619600002.0
2006-08-10 07:42:00,1.44169,1.44178,1.44159,1.44163,302900000.0
2006-08-10 07:43:00,1.44159,1.44171,1.44147,1.44162,195100000.0
2006-08-10 07:44:00,1.4417,1.44183,1.44165,1.44172,398500003.0
2006-08-10 07:45:00,1.44178,1.44191,1.4417,1.44172,360400001.0
2006-08-10 07:46:00,1.44176,1.44205,1.4417,1.44191,395600000.0
2006-08-10 07:47:00,1.44209,1.44249,1.44197,1.44217,731300004.0
2006-08-10 07:48:00,1.44229,1.44252,1.44224,1.44225,724800003.0
2006-08-10 07:49:00,1.44227,1.44235,1.44205,1.44225,697900000.0
2006-08-10 07:50:00,1.44225,1.44249,1.44216,1.44227,615500001.0
2006-08-10 07:51:00,1.44241,1.44241,1.44206,1.44224,583800001.0
2006-08-10 07:52:00,1.44211,1.44211,1.44178,1.44201,413800000.0
2006-08-10 07:53:00,1.44203,1.4425,1.44203,1.44237,635300004.0
2006-08-10 07:54:00,1.44229,1.44242,1.4422,1.44227,386200004.0
2006-08-10 07:55:00,1.44222,1.4424,1.44215,1.44218,393000002.0
2006-08-10 07:56:00,1.44215,1.44238,1.44203,1.44228,643900001.0
2006-08-10 07:57:00,1.44227,1.44247,1.44215,1.44225,619900003.0
2006-08-10 07:58:00,1.44232,1.44249,1.44223,1.44225,648100001.0
2006-08-10 07:59:00,1.44229,1.4425,1.44223,1.44227,461100001.0
2006-08-10 08:00:00,1.44232,1.4424,1.44215,1.4423,398300000.0
2006-08-10 08:01:00,1.44226,1.44255,1.44217,1.4424,555800004.0
2006-08-10 08:02:00,1.44247,1.44255,1.44231,1.44248,284800001.0
2006-08-10 08:03:00,1.44249,1.44281,1.44247,1.44255,499700002.0
2006-08-10 08:04:00,1.44261,1.44278,1.44257,1.44277,413500002.0
2006-08-10 08:05:00,1.44288,1.44295,1.44269,1.44286,290400001.0
2006-08-10 08:06:00,1.44316,1.44316,1.4427,1.44293,667300001.0
2006-08-10 08:07:00,1.44268,1.44287,1.44256,1.4428,488800000.0
2006-08-10 08:08:00,1.44284,1.44293,1.44273,1.44274,386300000.0
2006-08-10 08:09:00,1.44276,1.44302,1.4427,1.44284,434900000.0
2006-08-10 08:10:00,1.4429,1.44315,1.44271,1.44315,550400001.0
2006-08-10 08:11:00,1.44328,1.4438,1.44328,1.44361,265900001.0
2006-08-10 08:12:00,1.44352,1.44373,1.44328,1.4437,499900004.0
2006-08-10 08:13:00,1.44388,1.4444,1.44388,1.44417,232800001.0
2006-08-10 08:14:00,1.44419,1.44437,1.44419,1.44432,91600000.0
2006-08-10 08:15:00,1.44433,1.4452,1.44433,1.44502,293700000.0
2006-08-10 08:16:00,1.44493,1.44498,1.44457,1.44457,327200001.0
2006-08-10 08:17:00,1.44444,1.44488,1.44422,1.44463,283300000.0
2006-08-10 08:18:00,1.44477,1.44527,1.44447,1.445,154200000.0
2006-08-10 08:19:00,1.44491,1.44509,1.44487,1.44509,306200000.0
2006-08-10 08:20:00,1.44491,1.44502,1.44469,1.44479,301200000.0
2006-08-10 08:21:00,1.4451,1.4456,1.4451,1.44547,444900000.0
2006-08-10 08:22:00,1.44538,1.44544,1.44484,1.44526,311400000.0
2006-08-10 08:23:00,1.44525,1.44565,1.44509,1.44509,250700000.0
2006-08-10 08:24:00,1.44499,1.44524,1.4449,1.44508,466500000.0
2006-08-10 08:25:00,1.44511,1.44511,1.44471,1.44486,639500001.0
2006-08-10 08:26:00,1.44502,1.44525,1.44467,1.44467,301300000.0
2006-08-10 08:27:00,1.4446,1.44492,1.44449,1.4447,383300001.0
2006-08-10 08:28:00,1.44468,1.44481,1.44453,1.44481,595000002.0
2006-08-10 08:29:00,1.44471,1.44482,1.44455,1.44458,410200001.0
2006-08-10 08:30:00,1.44462,1.44471,1.44445,1.44454,477000000.0
2006-08-10 08:31:00,1.44428,1.4443,1.4437,1.44412,265700000.0
2006-08-10 08:32:00,1.44404,1.44404,1.44341,1.44361,301900002.0
2006-08-10 08:33:00,1.44355,1.4438,1.44341,1.44348,194800000.0
2006-08-10 08:34:00,1.44344,1.44367,1.44323,1.44341,680100002.0
2006-08-10 08:35:00,1.44354,1.44401,1.44354,1.44394,528700003.0
2006-08-10 08:36:00,1.44404,1.44443,1.44387,1.44418,384700001.0
2006-08-10 08:37:00,1.44386,1.444,1.44378,1.44397,348900001.0
2006-08-10 08:38:00,1.44378,1.44405,1.44362,1.44398,399800001.0
2006-08-10 08:39:00,1.44392,1.44394,1.4436,1.44375,545800002.0
2006-08-10 08:40:00,1.44373,1.44409,1.44373,1.44379,331800000.0
2006-08-10 08:41:00,1.44378,1.44403,1.44354,1.44376,458400002.0
2006-08-10 08:42:00,1.44374,1.44388,1.44342,1.44346,448600001.0
2006-08-10 08:43:00,1.44354,1.44395,1.44353,1.4436,286800000.0
2006-08-10 08:44:00,1.44368,1.44394,1.44363,1.44372,422400000.0
2006-08-10 08:45:00,1.44371,1.44402,1.44363,1.4437,627000000.0
2006-08-10 08:46:00,1.44399,1.44417,1.44372,1.44383,683500001.0
2006-08-10 08:47:00,1.4439,1.4441,1.44365,1.44401,568700001.0
2006-08-10 08:48:00,1.44402,1.44425,1.44383,1.44396,395300002.0
2006-08-10 08:49:00,1.44383,1.44393,1.44363,1.44363,486000000.0
2006-08-10 08:50:00,1.44369,1.44369,1.44329,1.44349,542500002.0
2006-08-10 08:51:00,1.44362,1.44379,1.44343,1.44362,600700000.0
2006-08-10 08:52:00,1.44373,1.444,1.44348,1.44383,588400000.0
2006-08-10 08:53:00,1.4441,1.44429,1.44392,1.4441,518300001.0
2006-08-10 08:54:00,1.4441,1.44427,1.44392,1.44395,654600000.0
2006-08-10 08:55:00,1.4441,1.44421,1.44392,1.44411,565800000.0
2006-08-10 08:56:00,1.44409,1.44435,1.44402,1.44418,548100001.0
2006-08-10 08:57:00,1.44426,1.44446,1.44408,1.44429,516000001.0
2006-08-10 08:58:00,1.44442,1.44482,1.44436,1.44461,536700002.0
2006-08-10 08:59:00,1.44453,1.44474,1.44453,1.44468,338200003.0
2006-08-10 09:00:00,1.4447,1.44502,1.44469,1.4447,472700002.0
2006-08-10 09:01:00,1.44473,1.44498,1.44453,1.44454,406000000.0
2006-08-10 09:02:00,1.44468,1.44519,1.44468,1.44507,735200001.0
2006-08-10 09:03:00,1.44542,1.44633,1.4451,1.44573,598000000.0
2006-08-10 09:04:00,1.44598,1.44598,1.44529,1.44529,654300001.0
2006-08-10 09:05:00,1.44509,1.44534,1.44458,1.44484,529400001.0
2006-08-10 09:06:00,1.44474,1.44513,1.44437,1.44464,537900000.0
2006-08-10 09:07:00,1.4446,1.44469,1.44432,1.44438,333700001.0
2006-08-10 09:08:00,1.44422,1.44427,1.44368,1.44395,258900002.0
2006-08-10 09:09:00,1.444,1.44456,1.444,1.4441,304400000.0
2006-08-10 09:10:00,1.44404,1.44426,1.44374,1.44412,328000000.0
2006-08-10 09:11:00,1.44381,1.44394,1.44357,1.44375,563800001.0
2006-08-10 09:12:00,1.44386,1.44414,1.44381,1.44386,488200001.0
2006-08-10 09:13:00,1.44379,1.44418,1.44375,1.44375,508400000.0
2006-08-10 09:14:00,1.44376,1.4438,1.44347,1.4436,295300000.0
2006-08-10 09:15:00,1.4435,1.44359,1.4433,1.44352,411200001.0
2006-08-10 09:16:00,1.44339,1.44355,1.44332,1.44355,534400001.0
2006-08-10 09:17:00,1.44361,1.4438,1.44345,1.44367,519000002.0
2006-08-10 09:18:00,1.44366,1.44381,1.44357,1.4436,192400000.0
2006-08-10 09:19:00,1.44341,1.44352,1.44321,1.44331,472900000.0
2006-08-10 09:20:00,1.44316,1.44324,1.44268,1.4428,242500000.0
2006-08-10 09:21:00,1.4428,1.44295,1.44272,1.44289,379700001.0
2006-08-10 09:22:00,1.44284,1.44286,1.44266,1.44276,385100002.0
2006-08-10 09:23:00,1.4431,1.44322,1.44298,1.44303,340700000.0
2006-08-10 09:24:00,1.44279,1.44284,1.44243,1.44253,305800000.0
2006-08-10 09:25:00,1.44217,1.44224,1.44157,1.44169,401300000.0
2006-08-10 09:26:00,1.44155,1.44216,1.44155,1.44191,573400001.0
2006-08-10 09:27:00,1.44192,1.44239,1.4419,1.44213,353800000.0
2006-08-10 09:28:00,1.44239,1.44265,1.4423,1.44242,533900000.0
2006-08-10 09:29:00,1.44251,1.44278,1.44251,1.44263,423200000.0
2006-08-10 09:30:00,1.44256,1.44289,1.44237,1.44258,688600003.0
2006-08-10 09:31:00,1.4425,1.44292,1.4425,1.44266,384100001.0
2006-08-10 09:32:00,1.44269,1.44284,1.44241,1.44241,434300003.0
2006-08-10 09:33:00,1.4423,1.44235,1.44214,1.44218,269700000.0
2006-08-10 09:34:00,1.44228,1.44239,1.44222,1.44227,402400000.0
2006-08-10 09:35:00,1.44226,1.44265,1.44226,1.44263,253400000.0
2006-08-10 09:36:00,1.44279,1.44283,1.44253,1.44261,343200000.0
2006-08-10 09:37:00,1.44264,1.44275,1.44247,1.44267,404000000.0
2006-08-10 09:38:00,1.44267,1.4429,1.44264,1.44269,368900002.0
2006-08-10 09:39:00,1.44276,1.44286,1.44267,1.44275,448100002.0
2006-08-10 09:40:00,1.44252,1.44264,1.44221,1.44221,395400000.0
2006-08-10 09:41:00,1.44204,1.44204,1.44119,1.44159,475900002.0
2006-08-10 09:42:00,1.44158,1.44226,1.44158,1.44183,459100000.0
2006-08-10 09:43:00,1.44195,1.44229,1.44195,1.44201,278300000.0
2006-08-10 09:44:00,1.4419,1.44212,1.44184,1.44185,522800003.0
2006-08-10 09:45:00,1.44195,1.44195,1.44163,1.44176,654800003.0
2006-08-10 09:46:00,1.44171,1.44215,1.44165,1.44204,306700001.0
2006-08-10 09:47:00,1.44209,1.44214,1.44186,1.44208,442100001.0
2006-08-10 09:48:00,1.44209,1.44215,1.44184,1.44184,307300000.0
2006-08-10 09:49:00,1.44171,1.44174,1.44125,1.44139,645000002.0
2006-08-10 09:50:00,1.44111,1.44164,1.44107,1.44132,447700000.0
2006-08-10 09:51:00,1.44079,1.44088,1.44051,1.44074,506100002.0
2006-08-10 09:52:00,1.44067,1.44083,1.44026,1.44035,428900001.0
2006-08-10 09:53:00,1.44021,1.44039,1.44002,1.44033,331200001.0
2006-08-10 09:54:00,1.4401,1.44015,1.43936,1.43979,570300001.0
2006-08-10 09:55:00,1.43969,1.43994,1.43944,1.43977,597000001.0
2006-08-10 09:56:00,1.43973,1.43986,1.43967,1.43974,421900001.0
2006-08-10 09:57:00,1.4398,1.44004,1.43969,1.43986,563100002.0
2006-08-10 09:58:00,1.44003,1.44016,1.43983,1.43985,761600005.0
2006-08-10 09:59:00,1.43996,1.44033,1.43987,1.44033,758200002.0
2006-08-10 10:00:00,1.44042,1.44081,1.44042,1.44057,272800000.0
2006-08-10 10:01:00,1.44089,1.44089,1.44027,1.44027,684400002.0
2006-08-10 10:02:00,1.44042,1.44091,1.44042,1.44076,641300003.0
2006-08-10 10:03:00,1.44106,1.44133,1.44105,1.4412,400300000.0
2006-08-10 10:04:00,1.4411,1.44134,1.44086,1.44132,461500001.0
2006-08-10 10:05:00,1.441,1.44106,1.44064,1.4407,402300001.0
2006-08-10 10:06:00,1.44068,1.4409,1.4405,1.44068,526200001.0
2006-08-10 10:07:00,1.44036,1.44051,1.43986,1.44008,518900000.0
2006-08-10 10:08:00,1.43999,1.4403,1.43999,1.44009,509000000.0
2006-08-10 10:09:00,1.44014,1.44014,1.43969,1.43986,505400002.0
2006-08-10 10:10:00,1.43975,1.43989,1.43972,1.43973,409900003.0
2006-08-10 10:11:00,1.43952,1.43975,1.43926,1.43926,360000000.0
2006-08-10 10:12:00,1.43899,1.43926,1.43885,1.43902,522100000.0
2006-08-10 10:13:00,1.43912,1.43943,1.4391,1.43918,490900000.0
2006-08-10 10:14:00,1.43929,1.43947,1.4392,1.43931,524700001.0
2006-08-10 10:15:00,1.43972,1.43998,1.43971,1.4399,395800000.0
2006-08-10 10:16:00,1.43987,1.43987,1.43954,1.43961,385600000.0
2006-08-10 10:17:00,1.43929,1.43963,1.43866,1.43866,337500000.0
2006-08-10 10:18:00,1.43862,1.43902,1.43862,1.43868,432700000.0
2006-08-10 10:19:00,1.43857,1.43881,1.43844,1.43873,351800001.0
2006-08-10 10:20:00,1.43875,1.43913,1.43867,1.43885,499000000.0
2006-08-10 10:21:00,1.43888,1.43898,1.43845,1.43845,477500001.0
2006-08-10 10:22:00,1.43853,1.43915,1.43853,1.43915,290500000.0
2006-08-10 10:23:00,1.43904,1.43928,1.43889,1.43896,502800000.0
2006-08-10 10:24:00,1.43902,1.43923,1.439,1.43919,402400000.0
2006-08-10 10:25:00,1.43921,1.43921,1.43879,1.43909,406000002.0
2006-08-10 10:26:00,1.43914,1.43939,1.43901,1.43907,595600005.0
2006-08-10 10:27:00,1.43915,1.43937,1.43905,1.43928,445200000.0
2006-08-10 10:28:00,1.43962,1.44005,1.43952,1.43997,645500001.0
2006-08-10 10:29:00,1.44003,1.44016,1.43987,1.43987,578400005.0
2006-08-10 10:30:00,1.43994,1.44003,1.43964,1.43999,738600003.0
2006-08-10 10:31:00,1.43985,1.44011,1.43975,1.43976,581300000.0
2006-08-10 10:32:00,1.43969,1.44004,1.43956,1.43981,552500002.0
2006-08-10 10:33:00,1.4399,1.44,1.43968,1.43998,513100001.0
2006-08-10 10:34:00,1.44004,1.44023,1.43995,1.44013,367000000.0
2006-08-10 10:35:00,1.44012,1.44033,1.44011,1.44017,490700002.0
2006-08-10 10:36:00,1.4401,1.44031,1.43997,1.44012,562300001.0
2006-08-10 10:37:00,1.44009,1.44033,1.44004,1.44031,565900001.0
2006-08-10 10:38:00,1.44025,1.44043,1.44005,1.44005,489600000.0
2006-08-10 10:39:00,1.44007,1.44021,1.43994,1.44019,423600000.0
2006-08-10 10:40:00,1.44006,1.44018,1.43975,1.43975,351700001.0
2006-08-10 10:41:00,1.43974,1.44016,1.43973,1.43998,623400000.0
2006-08-10 10:42:00,1.43999,1.4402,1.4399,1.44012,431000001.0
2006-08-10 10:43:00,1.44015,1.44024,1.43984,1.43989,424500000.0
2006-08-10 10:44:00,1.44005,1.44018,1.43982,1.44016,574500005.0
2006-08-10 10:45:00,1.44023,1.44025,1.43982,1.44,519500002.0
2006-08-10 10:46:00,1.43989,1.43998,1.4397,1.43977,311800001.0
2006-08-10 10:47:00,1.43973,1.43991,1.43964,1.43972,384700002.0
2006-08-10 10:48:00,1.43974,1.4399,1.43965,1.43977,572000003.0
2006-08-10 10:49:00,1.43977,1.43983,1.43956,1.43967,405100002.0
2006-08-10 10:50:00,1.43975,1.44002,1.43961,1.43985,607200002.0
2006-08-10 10:51:00,1.43967,1.43999,1.43962,1.43989,496900002.0
2006-08-10 10:52:00,1.43988,1.44037,1.43987,1.44033,348200000.0
2006-08-10 10:53:00,1.44035,1.44056,1.4401,1.4401,368700002.0
2006-08-10 10:54:00,1.44029,1.44074,1.44028,1.44069,445700000.0
2006-08-10 10:55:00,1.44077,1.44082,1.44051,1.44063,459000001.0
2006-08-10 10:56:00,1.4407,1.44088,1.44056,1.44068,451600001.0
2006-08-10 10:57:00,1.44066,1.44071,1.44033,1.44052,335600001.0
2006-08-10 10:58:00,1.44061,1.44068,1.44038,1.44057,471900000.0
2006-08-10 10:59:00,1.44043,1.44086,1.44043,1.44053,809400004.0
2006-08-10 11:00:00,1.4406,1.44078,1.44049,1.44066,515200002.0
2006-08-10 11:01:00,1.44078,1.44124,1.44078,1.4411,655100001.0
2006-08-10 11:02:00,1.44086,1.44109,1.44038,1.44046,516100002.0
2006-08-10 11:03:00,1.44022,1.44027,1.44,1.44027,255400000.0
2006-08-10 11:04:00,1.44024,1.44032,1.43991,1.44004,557800001.0
2006-08-10 11:05:00,1.44009,1.44053,1.44007,1.44035,452500002.0
2006-08-10 11:06:00,1.44035,1.44047,1.44008,1.44047,566300000.0
2006-08-10 11:07:00,1.44054,1.44072,1.44052,1.4406,261500000.0
2006-08-10 11:08:00,1.44058,1.44064,1.44042,1.44055,312400001.0
2006-08-10 11:09:00,1.44051,1.44089,1.44051,1.44063,430400002.0
2006-08-10 11:10:00,1.44065,1.44072,1.44045,1.44051,484700001.0
2006-08-10 11:11:00,1.44035,1.44062,1.44025,1.44032,564900003.0
2006-08-10 11:12:00,1.44037,1.44063,1.44037,1.44053,481600000.0
2006-08-10 11:13:00,1.44051,1.44054,1.44036,1.44051,353400002.0
2006-08-10 11:14:00,1.44037,1.44051,1.44016,1.44017,489400002.0
2006-08-10 11:15:00,1.4401,1.44024,1.43997,1.43999,481700000.0
2006-08-10 11:16:00,1.44013,1.44018,1.43992,1.44005,491300002.0
2006-08-10 11:17:00,1.43997,1.44012,1.43986,1.43998,472700003.0
2006-08-10 11:18:00,1.44004,1.44075,1.44004,1.44065,418400002.0
2006-08-10 11:19:00,1.44055,1.44063,1.44018,1.44019,410000001.0
2006-08-10 11:20:00,1.44008,1.44031,1.44001,1.44005,651400004.0
2006-08-10 11:21:00,1.44018,1.44047,1.44003,1.44045,521000000.0
2006-08-10 11:22:00,1.44038,1.44101,1.44038,1.44076,607500001.0
2006-08-10 11:23:00,1.44086,1.44105,1.44063,1.44069,521000002.0
2006-08-10 11:24:00,1.44057,1.44057,1.43995,1.43995,428100002.0
2006-08-10 11:25:00,1.44,1.44,1.4398,1.43989,377200002.0
2006-08-10 11:26:00,1.4396,1.43991,1.43959,1.43974,545300003.0
2006-08-10 11:27:00,1.43967,1.43984,1.43942,1.43942,600500003.0
2006-08-10 11:28:00,1.43947,1.43961,1.43923,1.43961,420100001.0
2006-08-10 11:29:00,1.43975,1.44012,1.43971,1.44012,500500000.0
2006-08-10 11:30:00,1.44043,1.44044,1.44017,1.44032,490800000.0
2006-08-10 11:31:00,1.44011,1.44031,1.43992,1.4401,586800000.0
2006-08-10 11:32:00,1.44006,1.44019,1.4398,1.44006,387400000.0
2006-08-10 11:33:00,1.44009,1.44022,1.43996,1.43998,452100002.0
2006-08-10 11:34:00,1.43984,1.44002,1.43962,1.43966,644800001.0
2006-08-10 11:35:00,1.43977,1.43994,1.43959,1.43979,594500002.0
2006-08-10 11:36:00,1.43971,1.43988,1.43966,1.43976,493600001.0
2006-08-10 11:37:00,1.43978,1.43998,1.43975,1.4399,516100002.0
2006-08-10 11:38:00,1.4401,1.44048,1.44009,1.44019,573600001.0
2006-08-10 11:39:00,1.44022,1.44062,1.44009,1.44042,670800002.0
2006-08-10 11:40:00,1.44035,1.44038,1.44006,1.44013,697100001.0
2006-08-10 11:41:00,1.44014,1.4403,1.43992,1.4401,735500000.0
2006-08-10 11:42:00,1.44012,1.44012,1.4397,1.4399,626500004.0
2006-08-10 11:43:00,1.43991,1.44008,1.43988,1.4399,542400000.0
2006-08-10 11:44:00,1.44003,1.44028,1.43991,1.43998,648300002.0
2006-08-10 11:45:00,1.44028,1.44048,1.44002,1.4401,548800001.0
2006-08-10 11:46:00,1.44003,1.44016,1.43996,1.44016,516200000.0
2006-08-10 11:47:00,1.4402,1.4404,1.4401,1.44026,481000000.0
2006-08-10 11:48:00,1.44031,1.44054,1.44021,1.44024,548900000.0
2006-08-10 11:49:00,1.4403,1.44047,1.44018,1.44022,461800003.0
2006-08-10 11:50:00,1.44022,1.44051,1.44017,1.44046,364900001.0
2006-08-10 11:51:00,1.44023,1.44034,1.44011,1.44015,130400000.0
2006-08-10 11:52:00,1.43987,1.44014,1.43987,1.43987,267700001.0
2006-08-10 11:53:00,1.43985,1.44004,1.43979,1.4399,200200001.0
2006-08-10 11:54:00,1.4398,1.4398,1.4393,1.43941,366200000.0
2006-08-10 11:55:00,1.43945,1.43946,1.43928,1.43933,454000002.0
2006-08-10 11:56:00,1.43923,1.43939,1.43893,1.43936,448000000.0
2006-08-10 11:57:00,1.43944,1.43947,1.4391,1.43926,499400000.0
2006-08-10 11:58:00,1.43934,1.43947,1.43915,1.4392,432400000.0
2006-08-10 11:59:00,1.43915,1.43933,1.43885,1.43901,422100000.0
2006-08-10 12:00:00,1.43912,1.4392,1.43892,1.43911,480800002.0
2006-08-10 12:01:00,1.43893,1.43918,1.43882,1.43893,419100000.0
2006-08-10 12:02:00,1.43882,1.43894,1.4386,1.43881,371900000.0
2006-08-10 12:03:00,1.43896,1.43915,1.43881,1.43912,380700000.0
2006-08-10 12:04:00,1.43891,1.43891,1.4385,1.43861,376300000.0
2006-08-10 12:05:00,1.43876,1.43899,1.43859,1.43859,381300002.0
2006-08-10 12:06:00,1.43847,1.43876,1.43829,1.43839,416000002.0
2006-08-10 12:07:00,1.43853,1.43856,1.43827,1.43853,319400001.0
2006-08-10 12:08:00,1.43864,1.43924,1.43864,1.43904,497900002.0
2006-08-10 12:09:00,1.43914,1.43916,1.43876,1.43878,368300001.0
2006-08-10 12:10:00,1.43885,1.43903,1.43877,1.43899,358900002.0
2006-08-10 12:11:00,1.43888,1.43908,1.43874,1.43896,234800002.0
2006-08-10 12:12:00,1.43897,1.43911,1.4389,1.439,259600001.0
2006-08-10 12:13:00,1.4387,1.43902,1.43867,1.43902,583500001.0
2006-08-10 12:14:00,1.43909,1.43926,1.43894,1.43907,631800001.0
2006-08-10 12:15:00,1.43892,1.43905,1.4388,1.43881,305800002.0
2006-08-10 12:16:00,1.43881,1.43902,1.43863,1.43901,431300000.0
2006-08-10 12:17:00,1.43902,1.43912,1.439,1.43907,195100001.0
2006-08-10 12:18:00,1.43908,1.43929,1.43893,1.43911,337900001.0
2006-08-10 12:19:00,1.43911,1.43918,1.43895,1.43902,421000000.0
2006-08-10 12:20:00,1.439,1.43913,1.43885,1.43899,368100000.0
2006-08-10 12:21:00,1.43899,1.43905,1.43884,1.4389,457000001.0
2006-08-10 12:22:00,1.43888,1.43917,1.43886,1.43898,288900000.0
2006-08-10 12:23:00,1.43883,1.43897,1.43869,1.43883,322300000.0
2006-08-10 12:24:00,1.43866,1.43891,1.43861,1.43866,594300002.0
2006-08-10 12:25:00,1.43886,1.43899,1.43871,1.43881,424400001.0
2006-08-10 12:26:00,1.43876,1.43902,1.4387,1.43902,478300000.0
2006-08-10 12:27:00,1.43898,1.43907,1.43878,1.43879,514000003.0
2006-08-10 12:28:00,1.43871,1.43892,1.43859,1.43877,509800001.0
2006-08-10 12:29:00,1.43863,1.43874,1.43841,1.43859,747900003.0
2006-08-10 12:30:00,1.43877,1.43895,1.43866,1.43877,576000001.0
2006-08-10 12:31:00,1.43892,1.43892,1.43854,1.43863,702700001.0
2006-08-10 12:32:00,1.43863,1.43885,1.43853,1.43863,563600002.0
2006-08-10 12:33:00,1.43858,1.43866,1.43846,1.43866,39200000.0
2006-08-10 12:34:00,1.43861,1.43881,1.43841,1.43853,658700002.0
2006-08-10 12:35:00,1.43863,1.43863,1.43825,1.43848,609500000.0
2006-08-10 12:36:00,1.43846,1.43859,1.43838,1.43846,452900000.0
2006-08-10 12:37:00,1.43849,1.43854,1.43832,1.43839,485700001.0
2006-08-10 12:38:00,1.43837,1.43854,1.43829,1.43839,690400000.0
2006-08-10 12:39:00,1.43837,1.43842,1.43805,1.43819,432400001.0
2006-08-10 12:40:00,1.43805,1.43825,1.43798,1.43822,558000004.0
2006-08-10 12:41:00,1.43824,1.43836,1.43817,1.43819,255900000.0
2006-08-10 12:42:00,1.43816,1.43838,1.43812,1.43828,390400000.0
2006-08-10 12:43:00,1.43819,1.43845,1.43817,1.43831,449000001.0
2006-08-10 12:44:00,1.43834,1.43876,1.43832,1.43864,418700001.0
2006-08-10 12:45:00,1.43885,1.43913,1.43873,1.439,446700001.0
2006-08-10 12:46:00,1.43901,1.43914,1.43884,1.43891,392200000.0
2006-08-10 12:47:00,1.43854,1.43876,1.43848,1.43863,345100000.0
2006-08-10 12:48:00,1.43864,1.43877,1.43854,1.43864,472900002.0
2006-08-10 12:49:00,1.43865,1.4387,1.43842,1.43855,563100003.0
2006-08-10 12:50:00,1.43858,1.43868,1.43838,1.4384,467600000.0
2006-08-10 12:51:00,1.43833,1.43863,1.43828,1.43852,364200001.0
2006-08-10 12:52:00,1.43843,1.43858,1.43824,1.43837,338700001.0
2006-08-10 12:53:00,1.43849,1.43869,1.43844,1.43859,266900000.0
2006-08-10 12:54:00,1.4385,1.43861,1.4383,1.43836,459600002.0
2006-08-10 12:55:00,1.43828,1.43859,1.43822,1.43847,444700001.0
2006-08-10 12:56:00,1.43858,1.43868,1.43835,1.43842,416700000.0
2006-08-10 12:57:00,1.43868,1.43878,1.43842,1.43872,585900001.0
2006-08-10 12:58:00,1.43881,1.43882,1.43861,1.43878,323800000.0
2006-08-10 12:59:00,1.43881,1.43897,1.4387,1.43882,664900001.0
2006-08-10 13:00:00,1.43884,1.4389,1.43876,1.43884,247300002.0
2006-08-10 13:01:00,1.4388,1.4389,1.43867,1.43877,365700001.0
2006-08-10 13:02:00,1.43867,1.4389,1.43862,1.43882,344400001.0
2006-08-10 13:03:00,1.43889,1.43897,1.43873,1.43884,433200000.0
2006-08-10 13:04:00,1.43884,1.43891,1.43873,1.43891,242000000.0
2006-08-10 13:05:00,1.43896,1.43901,1.43888,1.43888,157800000.0
2006-08-10 13:06:00,1.43893,1.43906,1.43873,1.43895,395600000.0
2006-08-10 13:07:00,1.439,1.43907,1.43887,1.43889,346700001.0
2006-08-10 13:08:00,1.43922,1.4395,1.43922,1.43931,217500001.0
2006-08-10 13:09:00,1.43927,1.43939,1.43904,1.43914,339400002.0
2006-08-10 13:10:00,1.43916,1.43918,1.43899,1.43918,130800001.0
2006-08-10 13:11:00,1.43909,1.43926,1.43894,1.43913,344100000.0
2006-08-10 13:12:00,1.43914,1.4392,1.43882,1.43901,254500000.0
2006-08-10 13:13:00,1.43896,1.43912,1.43894,1.43906,328800001.0
2006-08-10 13:14:00,1.43903,1.43903,1.4386,1.4386,349400001.0
2006-08-10 13:15:00,1.43847,1.43854,1.43809,1.43838,424400000.0
2006-08-10 13:16:00,1.43835,1.43841,1.43827,1.4383,133700000.0
2006-08-10 13:17:00,1.43848,1.43858,1.43846,1.43849,94400000.0
2006-08-10 13:18:00,1.43847,1.43874,1.43847,1.4387,354700002.0
2006-08-10 13:19:00,1.43844,1.43846,1.43813,1.43838,270700000.0
2006-08-10 13:20:00,1.43836,1.43849,1.43826,1.43841,214900001.0
2006-08-10 13:21:00,1.43839,1.43848,1.43837,1.43842,159800001.0
2006-08-10 13:22:00,1.43847,1.43861,1.43843,1.43855,233400001.0
2006-08-10 13:23:00,1.43854,1.43879,1.43844,1.43863,268600000.0
2006-08-10 13:24:00,1.43873,1.43888,1.43873,1.43878,271200003.0
2006-08-10 13:25:00,1.4388,1.43888,1.43874,1.43879,118400000.0
2006-08-10 13:26:00,1.43881,1.43903,1.4388,1.43892,187000001.0
2006-08-10 13:27:00,1.43897,1.43907,1.43889,1.43892,295000001.0
2006-08-10 13:28:00,1.43894,1.43908,1.43887,1.43893,464700001.0
2006-08-10 13:29:00,1.43882,1.43903,1.43872,1.43888,590700000.0
2006-08-10 13:30:00,1.43889,1.43889,1.4386,1.43881,577200000.0
2006-08-10 13:31:00,1.43877,1.43923,1.43873,1.43902,583500001.0
2006-08-10 13:32:00,1.43904,1.43922,1.43902,1.43921,242600000.0
2006-08-10 13:33:00,1.43913,1.43929,1.43906,1.43912,370300000.0
2006-08-10 13:34:00,1.43912,1.43932,1.43903,1.43917,343600001.0
2006-08-10 13:35:00,1.43943,1.43979,1.43938,1.43979,403800003.0
2006-08-10 13:36:00,1.43983,1.43983,1.43951,1.43955,413700002.0
2006-08-10 13:37:00,1.43945,1.43963,1.43938,1.4394,522600000.0
2006-08-10 13:38:00,1.43941,1.43954,1.43935,1.43935,414000001.0
2006-08-10 13:39:00,1.43938,1.43956,1.43934,1.43944,299500001.0
2006-08-10 13:40:00,1.43926,1.43961,1.43917,1.43946,364800000.0
2006-08-10 13:41:00,1.43957,1.43963,1.43939,1.43939,261500001.0
2006-08-10 13:42:00,1.43931,1.43936,1.43919,1.43926,155300000.0
2006-08-10 13:43:00,1.43934,1.43934,1.43929,1.43932,152000003.0
2006-08-10 13:44:00,1.43935,1.43979,1.43935,1.43979,238600001.0
2006-08-10 13:45:00,1.43991,1.44002,1.43962,1.43967,485700000.0
2006-08-10 13:46:00,1.43968,1.43989,1.4396,1.43977,458800001.0
2006-08-10 13:47:00,1.43983,1.44002,1.4397,1.43994,396500000.0
2006-08-10 13:48:00,1.43987,1.43987,1.43971,1.43976,280300000.0
2006-08-10 13:49:00,1.43973,1.43973,1.43941,1.43941,191000001.0
2006-08-10 13:50:00,1.43936,1.43936,1.43919,1.43923,308300003.0
2006-08-10 13:51:00,1.43918,1.43918,1.43896,1.43914,280400001.0
2006-08-10 13:52:00,1.439,1.43937,1.439,1.43931,443500002.0
2006-08-10 13:53:00,1.43929,1.43954,1.43929,1.43952,476700000.0
2006-08-10 13:54:00,1.43932,1.43953,1.43925,1.43943,332500000.0
2006-08-10 13:55:00,1.43927,1.43937,1.43911,1.43922,357900000.0
2006-08-10 13:56:00,1.43927,1.43939,1.43912,1.43933,351300000.0
2006-08-10 13:57:00,1.43933,1.4394,1.43918,1.43935,369800001.0
2006-08-10 13:58:00,1.43929,1.43948,1.4392,1.43942,227800000.0
2006-08-10 13:59:00,1.43923,1.4396,1.43911,1.43938,401300001.0
2006-08-10 14:00:00,1.43932,1.43958,1.43918,1.4395,317100001.0
2006-08-10 14:01:00,1.4395,1.43962,1.43921,1.43948,382400000.0
2006-08-10 14:02:00,1.43956,1.4397,1.43946,1.43946,289300001.0
2006-08-10 14:03:00,1.43935,1.43963,1.43935,1.43937,417600000.0
2006-08-10 14:04:00,1.43916,1.4395,1.43904,1.43905,375400001.0
2006-08-10 14:05:00,1.43911,1.43937,1.43907,1.43935,354700000.0
2006-08-10 14:06:00,1.4398,1.4398,1.43938,1.43959,345900002.0
2006-08-10 14:07:00,1.43967,1.43974,1.43936,1.43951,373400002.0
2006-08-10 14:08:00,1.43961,1.43961,1.43904,1.43904,385500000.0
2006-08-10 14:09:00,1.43899,1.43913,1.43888,1.43896,161400001.0
2006-08-10 14:10:00,1.43904,1.43924,1.43882,1.43885,323800001.0
2006-08-10 14:11:00,1.43879,1.43883,1.43864,1.4388,109500000.0
2006-08-10 14:12:00,1.43892,1.43892,1.43845,1.43888,262100000.0
2006-08-10 14:13:00,1.43851,1.43877,1.43851,1.43877,181000000.0
2006-08-10 14:14:00,1.43867,1.43869,1.43841,1.43854,232800000.0
2006-08-10 14:15:00,1.43849,1.43864,1.43819,1.43856,387300001.0
2006-08-10 14:16:00,1.43854,1.43868,1.43845,1.43854,170700000.0
2006-08-10 14:17:00,1.43855,1.43872,1.43831,1.43837,671900001.0
2006-08-10 14:18:00,1.43828,1.43847,1.43812,1.43831,384800001.0
2006-08-10 14:19:00,1.43826,1.43834,1.43804,1.43813,407500001.0
2006-08-10 14:20:00,1.43811,1.43811,1.43794,1.43804,204300000.0
2006-08-10 14:21:00,1.43801,1.43808,1.4378,1.4378,381000002.0
2006-08-10 14:22:00,1.43793,1.43822,1.43792,1.4382,669600002.0
2006-08-10 14:23:00,1.43856,1.43917,1.43853,1.43908,160100000.0
2006-08-10 14:24:00,1.43897,1.43924,1.43879,1.43898,426100000.0
2006-08-10 14:25:00,1.4391,1.4394,1.43891,1.43895,614500003.0
2006-08-10 14:26:00,1.43885,1.43911,1.4388,1.43893,587500001.0
2006-08-10 14:27:00,1.4389,1.43912,1.43872,1.43884,368800001.0
2006-08-10 14:28:00,1.43875,1.43913,1.4387,1.43887,56600000.0
2006-08-10 14:29:00,1.43786,1.43786,1.43184,1.43196,47900000.0
2006-08-10 14:30:00,1.43132,1.4391,1.43088,1.43907,49100000.0
2006-08-10 14:31:00,1.43891,1.43917,1.43804,1.43844,31200000.0
2006-08-10 14:32:00,1.4388,1.43892,1.43797,1.4382,30600000.0
2006-08-10 14:33:00,1.43785,1.43852,1.4376,1.43838,24200000.0
2006-08-10 14:34:00,1.43865,1.43897,1.43853,1.43896,31400000.0
2006-08-10 14:35:00,1.43898,1.43898,1.43796,1.43796,34400000.0
2006-08-10 14:36:00,1.43798,1.43806,1.43748,1.43748,32800000.0
2006-08-10 14:37:00,1.43782,1.43808,1.43751,1.43755,44200000.0
2006-08-10 14:38:00,1.43769,1.43845,1.43769,1.43821,39800000.0
2006-08-10 14:39:00,1.43785,1.43786,1.43711,1.43731,47900000.0
2006-08-10 14:40:00,1.43751,1.43765,1.43733,1.43754,38500000.0
2006-08-10 14:41:00,1.43759,1.4378,1.43731,1.43779,46900000.0
2006-08-10 14:42:00,1.43751,1.4377,1.43686,1.43686,47900000.0
2006-08-10 14:43:00,1.43745,1.43772,1.43745,1.43759,45600000.0
2006-08-10 14:44:00,1.43745,1.43767,1.43716,1.43726,49000000.0
2006-08-10 14:45:00,1.43718,1.4374,1.43681,1.43699,74200002.0
2006-08-10 14:46:00,1.43699,1.43724,1.43675,1.43715,41200000.0
2006-08-10 14:47:00,1.43719,1.43753,1.43702,1.43753,22600000.0
2006-08-10 14:48:00,1.43757,1.43766,1.4374,1.43766,46800001.0
2006-08-10 14:49:00,1.43776,1.43797,1.43761,1.43797,57700000.0
2006-08-10 14:50:00,1.43789,1.43805,1.43776,1.43791,31600000.0
2006-08-10 14:51:00,1.43789,1.43809,1.43782,1.43796,49200001.0
2006-08-10 14:52:00,1.43803,1.43823,1.43782,1.43804,51600000.0
2006-08-10 14:53:00,1.43771,1.43809,1.43742,1.43792,24400000.0
2006-08-10 14:54:00,1.43821,1.43823,1.43776,1.43779,22600000.0
2006-08-10 14:55:00,1.43819,1.43831,1.43803,1.43804,75500000.0
2006-08-10 14:56:00,1.43822,1.43825,1.43806,1.43824,30100000.0
2006-08-10 14:57:00,1.43823,1.43823,1.43794,1.43798,25000000.0
2006-08-10 14:58:00,1.4379,1.43832,1.4379,1.43814,35900000.0
2006-08-10 14:59:00,1.43831,1.43834,1.43809,1.43834,27600000.0
2006-08-10 15:00:00,1.43827,1.43832,1.43784,1.43784,41900000.0
2006-08-10 15:01:00,1.43817,1.43817,1.43687,1.43687,37100000.0
2006-08-10 15:02:00,1.4369,1.43718,1.43679,1.43707,30400000.0
2006-08-10 15:03:00,1.43686,1.43764,1.43685,1.43748,50600000.0
2006-08-10 15:04:00,1.43754,1.43772,1.43746,1.43765,33800000.0
2006-08-10 15:05:00,1.43753,1.43764,1.43745,1.43763,34000000.0
2006-08-10 15:06:00,1.43766,1.43784,1.4373,1.43772,43300000.0
2006-08-10 15:07:00,1.43793,1.43793,1.43739,1.43758,55800001.0
2006-08-10 15:08:00,1.4375,1.43761,1.43667,1.43703,55600001.0
2006-08-10 15:09:00,1.43722,1.43759,1.43722,1.43757,51500000.0
2006-08-10 15:10:00,1.4375,1.43824,1.4375,1.43804,46000000.0
2006-08-10 15:11:00,1.4381,1.43851,1.43805,1.43832,33000000.0
2006-08-10 15:12:00,1.43807,1.43836,1.43807,1.43815,38600000.0
2006-08-10 15:13:00,1.43817,1.43826,1.43794,1.43814,37600000.0
2006-08-10 15:14:00,1.43784,1.43796,1.43771,1.43771,31000000.0
2006-08-10 15:15:00,1.43779,1.43781,1.43736,1.43775,43700000.0
2006-08-10 15:16:00,1.43758,1.43758,1.43736,1.43736,35200000.0
2006-08-10 15:17:00,1.43729,1.43765,1.43724,1.43765,42300001.0
2006-08-10 15:18:00,1.43772,1.43789,1.43728,1.43765,42700000.0
2006-08-10 15:19:00,1.43755,1.4376,1.43731,1.4374,40400000.0
2006-08-10 15:20:00,1.43738,1.43769,1.43738,1.43769,29400000.0
2006-08-10 15:21:00,1.43769,1.43772,1.43764,1.43772,26000000.0
2006-08-10 15:22:00,1.43777,1.43794,1.43763,1.43769,40600000.0
2006-08-10 15:23:00,1.43775,1.43778,1.43756,1.43763,31800000.0
2006-08-10 15:24:00,1.43768,1.43768,1.43743,1.43764,25800000.0
2006-08-10 15:25:00,1.43751,1.43791,1.43733,1.43765,30600000.0
2006-08-10 15:26:00,1.4378,1.43785,1.43759,1.43783,40000000.0
2006-08-10 15:27:00,1.43774,1.43801,1.43773,1.43801,39600000.0
2006-08-10 15:28:00,1.43784,1.43787,1.4377,1.43785,38200000.0
2006-08-10 15:29:00,1.43774,1.43774,1.43753,1.43753,54000000.0
2006-08-10 15:30:00,1.43747,1.43755,1.43726,1.43753,26600000.0
2006-08-10 15:31:00,1.43768,1.43772,1.43756,1.43763,37000000.0
2006-08-10 15:32:00,1.43752,1.43761,1.43733,1.43748,49000000.0
2006-08-10 15:33:00,1.43762,1.43769,1.43702,1.43733,40800000.0
2006-08-10 15:34:00,1.43717,1.43719,1.43694,1.43699,48600001.0
2006-08-10 15:35:00,1.43721,1.43752,1.43702,1.43709,40400000.0
2006-08-10 15:36:00,1.43746,1.43772,1.43691,1.43691,42000000.0
2006-08-10 15:37:00,1.43705,1.43734,1.43705,1.43734,23000000.0
2006-08-10 15:38:00,1.43723,1.43747,1.4372,1.4374,44400000.0
2006-08-10 15:39:00,1.43738,1.43746,1.43723,1.43723,33700000.0
2006-08-10 15:40:00,1.43726,1.43739,1.43706,1.43706,22000000.0
2006-08-10 15:41:00,1.43724,1.4374,1.43669,1.4374,27200000.0
2006-08-10 15:42:00,1.43752,1.43762,1.43703,1.4373,28200000.0
2006-08-10 15:43:00,1.43723,1.43765,1.43717,1.43743,54000000.0
2006-08-10 15:44:00,1.43745,1.43752,1.43706,1.43715,27800000.0
2006-08-10 15:45:00,1.43697,1.43738,1.43689,1.43738,54400000.0
2006-08-10 15:46:00,1.43747,1.43753,1.43731,1.43731,42600000.0
2006-08-10 15:47:00,1.43735,1.43752,1.43707,1.43742,58400000.0
2006-08-10 15:48:00,1.43723,1.43742,1.43705,1.43727,42500000.0
2006-08-10 15:49:00,1.43717,1.43717,1.43677,1.4371,44400000.0
2006-08-10 15:50:00,1.43692,1.43719,1.43691,1.43714,17600000.0
2006-08-10 15:51:00,1.43713,1.43723,1.43668,1.43675,39800001.0
2006-08-10 15:52:00,1.43662,1.43676,1.43632,1.43646,41600001.0
2006-08-10 15:53:00,1.43643,1.43657,1.43633,1.43652,41100000.0
2006-08-10 15:54:00,1.4366,1.4366,1.43625,1.43625,39000000.0
2006-08-10 15:55:00,1.43647,1.43669,1.43635,1.4364,30200000.0
2006-08-10 15:56:00,1.43645,1.43665,1.43602,1.43612,35000000.0
2006-08-10 15:57:00,1.43605,1.43633,1.43605,1.43612,32600000.0
2006-08-10 15:58:00,1.43634,1.43634,1.43619,1.43632,30800000.0
2006-08-10 15:59:00,1.4368,1.4368,1.4363,1.43649,22200000.0
2006-08-10 16:00:00,1.43642,1.43657,1.436,1.43624,32600000.0
2006-08-10 16:01:00,1.43593,1.43634,1.43573,1.43582,38000000.0
2006-08-10 16:02:00,1.43546,1.43563,1.43504,1.43553,29600000.0
2006-08-10 16:03:00,1.43506,1.43529,1.43505,1.43512,34000000.0
2006-08-10 16:04:00,1.43501,1.43526,1.43491,1.43526,30600000.0
2006-08-10 16:05:00,1.43525,1.43548,1.43522,1.43548,35200000.0
2006-08-10 16:06:00,1.4352,1.43545,1.43491,1.43491,42200000.0
2006-08-10 16:07:00,1.43477,1.43497,1.4346,1.43464,31600000.0
2006-08-10 16:08:00,1.43487,1.43534,1.43487,1.43523,34000000.0
2006-08-10 16:09:00,1.43504,1.4357,1.43498,1.43563,49800000.0
2006-08-10 16:10:00,1.43565,1.43565,1.43532,1.43563,44700000.0
2006-08-10 16:11:00,1.4353,1.43546,1.4351,1.43545,37200000.0
2006-08-10 16:12:00,1.43544,1.43544,1.43504,1.43519,43600000.0
2006-08-10 16:13:00,1.43501,1.43555,1.43486,1.43555,30200000.0
2006-08-10 16:14:00,1.43532,1.4354,1.43507,1.43531,44200000.0
2006-08-10 16:15:00,1.43493,1.43534,1.43493,1.43534,45100000.0
2006-08-10 16:16:00,1.43471,1.435,1.43462,1.43486,48900000.0
2006-08-10 16:17:00,1.43463,1.43529,1.43463,1.43522,22900000.0
2006-08-10 16:18:00,1.43515,1.43521,1.43499,1.43521,22200000.0
2006-08-10 16:19:00,1.43556,1.43556,1.43486,1.43506,48000000.0
2006-08-10 16:20:00,1.43469,1.4351,1.43468,1.43506,56800000.0
2006-08-10 16:21:00,1.43553,1.43611,1.43532,1.43611,42200000.0
2006-08-10 16:22:00,1.43654,1.43693,1.43614,1.43639,42400000.0
2006-08-10 16:23:00,1.4364,1.43661,1.43617,1.43625,42200000.0
2006-08-10 16:24:00,1.43627,1.43631,1.43548,1.43548,46800001.0
2006-08-10 16:25:00,1.4355,1.43572,1.43494,1.43532,28600000.0
2006-08-10 16:26:00,1.43539,1.43539,1.43497,1.43501,67000001.0
2006-08-10 16:27:00,1.43515,1.43549,1.43515,1.4352,35200000.0
2006-08-10 16:28:00,1.43524,1.43545,1.43502,1.43513,49000001.0
2006-08-10 16:29:00,1.43521,1.43588,1.43516,1.43577,37800000.0
2006-08-10 16:30:00,1.43567,1.43617,1.43562,1.43605,47000000.0
2006-08-10 16:31:00,1.43588,1.43591,1.4357,1.43584,75100000.0
2006-08-10 16:32:00,1.43627,1.4369,1.43627,1.4367,48000001.0
2006-08-10 16:33:00,1.43689,1.43695,1.43654,1.43687,29000000.0
2006-08-10 16:34:00,1.43689,1.43689,1.43627,1.43683,48500000.0
2006-08-10 16:35:00,1.43694,1.43733,1.43675,1.43683,38900000.0
2006-08-10 16:36:00,1.43643,1.4378,1.43643,1.4371,45900000.0
2006-08-10 16:37:00,1.43698,1.43698,1.42646,1.43488,41200000.0
2006-08-10 16:38:00,1.43631,1.43648,1.43576,1.4358,36000000.0
2006-08-10 16:39:00,1.43578,1.43618,1.4357,1.43607,28200000.0
2006-08-10 16:40:00,1.43579,1.43634,1.43576,1.43601,40300000.0
2006-08-10 16:41:00,1.43545,1.43618,1.43545,1.43605,41600000.0
2006-08-10 16:42:00,1.43612,1.43635,1.43604,1.43627,44200000.0
2006-08-10 16:43:00,1.43636,1.4365,1.43619,1.43634,75500000.0
2006-08-10 16:44:00,1.43631,1.43747,1.43628,1.43747,46500000.0
2006-08-10 16:45:00,1.43715,1.43738,1.43695,1.43701,33000000.0
2006-08-10 16:46:00,1.43699,1.43794,1.43663,1.43794,40400000.0
2006-08-10 16:47:00,1.43802,1.43846,1.43797,1.43798,49800000.0
2006-08-10 16:48:00,1.43799,1.438,1.43754,1.43789,57200000.0
2006-08-10 16:49:00,1.4377,1.43781,1.43714,1.43762,36600000.0
2006-08-10 16:50:00,1.43754,1.43755,1.43712,1.43735,55000001.0
2006-08-10 16:51:00,1.43752,1.43758,1.43724,1.43756,28200000.0
2006-08-10 16:52:00,1.43764,1.43793,1.43752,1.43793,34800000.0
2006-08-10 16:53:00,1.43799,1.43799,1.43754,1.43789,58400000.0
2006-08-10 16:54:00,1.43805,1.43835,1.43766,1.43835,35000000.0
2006-08-10 16:55:00,1.43846,1.43846,1.43796,1.43823,33000000.0
2006-08-10 16:56:00,1.43823,1.4385,1.43813,1.43847,30000000.0
2006-08-10 16:57:00,1.43832,1.43842,1.43821,1.43828,16600000.0
2006-08-10 16:58:00,1.43783,1.43805,1.43783,1.43795,29600000.0
2006-08-10 16:59:00,1.43804,1.43817,1.43772,1.4381,35600000.0
2006-08-10 17:00:00,1.43752,1.43801,1.43752,1.43776,39800000.0
2006-08-10 17:01:00,1.43762,1.43816,1.43757,1.43757,60500000.0
2006-08-10 17:02:00,1.43732,1.43768,1.43723,1.43758,29600000.0
2006-08-10 17:03:00,1.43762,1.43774,1.43742,1.43772,46400001.0
2006-08-10 17:04:00,1.43792,1.43816,1.43788,1.43801,32200000.0
2006-08-10 17:05:00,1.43765,1.43775,1.43727,1.43775,50800000.0
2006-08-10 17:06:00,1.4377,1.43771,1.43743,1.43767,36800001.0
2006-08-10 17:07:00,1.43766,1.43809,1.43766,1.43772,42900000.0
2006-08-10 17:08:00,1.43758,1.4379,1.43756,1.43782,35400000.0
2006-08-10 17:09:00,1.43788,1.43792,1.4375,1.43787,67500001.0
2006-08-10 17:10:00,1.4381,1.43861,1.43804,1.43836,43500000.0
2006-08-10 17:11:00,1.43847,1.43897,1.4384,1.43897,40600000.0
2006-08-10 17:12:00,1.43888,1.439,1.43857,1.43857,47200000.0
2006-08-10 17:13:00,1.43825,1.43852,1.43822,1.43852,32800000.0
2006-08-10 17:14:00,1.43823,1.4386,1.43823,1.43825,42600000.0
2006-08-10 17:15:00,1.43843,1.43843,1.43767,1.43778,47600000.0
2006-08-10 17:16:00,1.43769,1.43804,1.43767,1.43785,32800000.0
2006-08-10 17:17:00,1.43734,1.43747,1.43696,1.43733,51200000.0
2006-08-10 17:18:00,1.43766,1.4378,1.4371,1.43759,50100000.0
2006-08-10 17:19:00,1.43763,1.43796,1.4374,1.43758,34600001.0
2006-08-10 17:20:00,1.43755,1.43779,1.43739,1.43753,40200000.0
2006-08-10 17:21:00,1.4378,1.43812,1.43764,1.43804,48400000.0
2006-08-10 17:22:00,1.43806,1.43821,1.43792,1.43811,43300000.0
2006-08-10 17:23:00,1.43756,1.43813,1.43756,1.43806,28400000.0
2006-08-10 17:24:00,1.43812,1.43882,1.438,1.4386,30000000.0
2006-08-10 17:25:00,1.43849,1.43944,1.43849,1.43938,48400000.0
2006-08-10 17:26:00,1.43938,1.43949,1.43909,1.43928,37200000.0
2006-08-10 17:27:00,1.43955,1.43968,1.43906,1.4392,41000001.0
2006-08-10 17:28:00,1.43963,1.43983,1.43909,1.43909,30400000.0
2006-08-10 17:29:00,1.43917,1.43958,1.43916,1.43933,32400000.0
2006-08-10 17:30:00,1.43924,1.43941,1.43901,1.43932,67600001.0
2006-08-10 17:31:00,1.43923,1.43948,1.43889,1.43889,45500000.0
2006-08-10 17:32:00,1.43856,1.43882,1.4385,1.4385,39600001.0
2006-08-10 17:33:00,1.43843,1.43857,1.4384,1.4384,35200000.0
2006-08-10 17:34:00,1.43838,1.43859,1.43818,1.43859,40800000.0
2006-08-10 17:35:00,1.43858,1.43858,1.43831,1.43839,24200000.0
2006-08-10 17:36:00,1.43824,1.43826,1.43797,1.43798,56600000.0
2006-08-10 17:37:00,1.438,1.43804,1.43718,1.43779,60200000.0
2006-08-10 17:38:00,1.4376,1.43784,1.43742,1.43742,40200000.0
2006-08-10 17:39:00,1.43766,1.4377,1.43746,1.43757,38700000.0
2006-08-10 17:40:00,1.43737,1.43749,1.4371,1.43713,34000000.0
2006-08-10 17:41:00,1.43729,1.43729,1.43677,1.43702,45800000.0
2006-08-10 17:42:00,1.43717,1.4374,1.43704,1.43734,24800000.0
2006-08-10 17:43:00,1.43737,1.43742,1.43697,1.4372,51300000.0
2006-08-10 17:44:00,1.43745,1.4376,1.43745,1.43751,29400000.0
2006-08-10 17:45:00,1.43766,1.43766,1.43738,1.43747,47000000.0
2006-08-10 17:46:00,1.43738,1.43768,1.43732,1.43758,35600000.0
2006-08-10 17:47:00,1.43758,1.43797,1.43758,1.4377,26800000.0
2006-08-10 17:48:00,1.43775,1.43785,1.43741,1.43785,51400000.0
2006-08-10 17:49:00,1.43787,1.43804,1.43757,1.43796,20600000.0
2006-08-10 17:50:00,1.43806,1.43809,1.43785,1.43809,37400000.0
2006-08-10 17:51:00,1.43796,1.43815,1.43777,1.43807,41200000.0
2006-08-10 17:52:00,1.43802,1.43802,1.4378,1.43795,27000000.0
2006-08-10 17:53:00,1.43778,1.43778,1.43744,1.43753,62700002.0
2006-08-10 17:54:00,1.43741,1.43755,1.43694,1.43737,32000000.0
2006-08-10 17:55:00,1.43745,1.43777,1.43704,1.43758,42800000.0
2006-08-10 17:56:00,1.43729,1.43744,1.437,1.43705,19800000.0
2006-08-10 17:57:00,1.43705,1.43716,1.4369,1.43711,47700000.0
2006-08-10 17:58:00,1.43715,1.43715,1.43692,1.43713,31400000.0
2006-08-10 17:59:00,1.43692,1.43713,1.43683,1.43697,35000000.0
2006-08-10 18:00:00,1.43728,1.43728,1.43696,1.43718,35200000.0
2006-08-10 18:01:00,1.43738,1.43765,1.43708,1.43724,45800000.0
2006-08-10 18:02:00,1.43729,1.43735,1.43719,1.43727,57500000.0
2006-08-10 18:03:00,1.43702,1.43733,1.43698,1.43698,34600000.0
2006-08-10 18:04:00,1.43731,1.43761,1.43729,1.43748,58700000.0
2006-08-10 18:05:00,1.43764,1.43772,1.43751,1.4377,29200000.0
2006-08-10 18:06:00,1.43766,1.43798,1.43755,1.4376,42200000.0
2006-08-10 18:07:00,1.43785,1.43797,1.43772,1.43772,50200000.0
2006-08-10 18:08:00,1.43765,1.43796,1.43765,1.43791,58800000.0
2006-08-10 18:09:00,1.43845,1.43857,1.43826,1.43837,41100000.0
2006-08-10 18:10:00,1.43834,1.43897,1.43827,1.43894,28200000.0
2006-08-10 18:11:00,1.43903,1.43923,1.43886,1.43907,42600000.0
2006-08-10 18:12:00,1.43912,1.4392,1.43905,1.43905,28400000.0
2006-08-10 18:13:00,1.43921,1.43936,1.43906,1.43924,36400000.0
2006-08-10 18:14:00,1.43877,1.4394,1.43877,1.43897,40400000.0
2006-08-10 18:15:00,1.43878,1.43916,1.43878,1.43904,70000000.0
2006-08-10 18:16:00,1.43923,1.43932,1.43912,1.43912,27200000.0
2006-08-10 18:17:00,1.43874,1.43891,1.4386,1.43871,50800000.0
2006-08-10 18:18:00,1.43893,1.43928,1.43893,1.43922,24800000.0
2006-08-10 18:19:00,1.43938,1.43945,1.43928,1.4394,28100000.0
2006-08-10 18:20:00,1.43951,1.43964,1.4392,1.43926,34600000.0
2006-08-10 18:21:00,1.43946,1.43951,1.43925,1.43947,37900000.0
2006-08-10 18:22:00,1.43959,1.43966,1.43946,1.43949,29000000.0
2006-08-10 18:23:00,1.43955,1.43968,1.43948,1.43948,22600000.0
2006-08-10 18:24:00,1.4395,1.4395,1.43893,1.439,42800000.0
2006-08-10 18:25:00,1.43912,1.43928,1.43889,1.43906,29200000.0
2006-08-10 18:26:00,1.43914,1.43923,1.43914,1.43917,44000001.0
2006-08-10 18:27:00,1.43913,1.43944,1.439,1.43927,45000000.0
2006-08-10 18:28:00,1.43904,1.43928,1.43904,1.43913,42300000.0
2006-08-10 18:29:00,1.43917,1.43932,1.43904,1.43928,30400000.0
2006-08-10 18:30:00,1.4393,1.4394,1.43928,1.43932,44700000.0
2006-08-10 18:31:00,1.43926,1.43933,1.43913,1.43929,31000000.0
2006-08-10 18:32:00,1.43932,1.4396,1.43925,1.4396,31300000.0
2006-08-10 18:33:00,1.43957,1.43983,1.43936,1.43949,48200000.0
2006-08-10 18:34:00,1.43956,1.4397,1.43944,1.43962,19400000.0
2006-08-10 18:35:00,1.43958,1.43958,1.4393,1.43941,32600000.0
2006-08-10 18:36:00,1.43921,1.4395,1.4392,1.43943,74200000.0
2006-08-10 18:37:00,1.43941,1.43941,1.43911,1.43926,26200000.0
2006-08-10 18:38:00,1.4391,1.43931,1.43899,1.43931,39600001.0
2006-08-10 18:39:00,1.4391,1.43946,1.4391,1.43946,33400000.0
2006-08-10 18:40:00,1.4393,1.4393,1.4388,1.43881,25800000.0
2006-08-10 18:41:00,1.4389,1.43914,1.4389,1.43904,29600000.0
2006-08-10 18:42:00,1.43892,1.43892,1.43865,1.43892,43300000.0
2006-08-10 18:43:00,1.4389,1.43902,1.43847,1.43847,34900000.0
2006-08-10 18:44:00,1.43852,1.43864,1.43846,1.43849,15400000.0
2006-08-10 18:45:00,1.43864,1.43865,1.4384,1.4384,32500000.0
2006-08-10 18:46:00,1.43855,1.43858,1.43845,1.43845,29400000.0
2006-08-10 18:47:00,1.43872,1.43892,1.43872,1.43882,36800000.0
2006-08-10 18:48:00,1.43862,1.43886,1.4384,1.43842,28200000.0
2006-08-10 18:49:00,1.43842,1.43842,1.43791,1.43817,16800000.0
2006-08-10 18:50:00,1.43837,1.4384,1.43813,1.4383,45200000.0
2006-08-10 18:51:00,1.43828,1.43847,1.43826,1.43847,45800000.0
2006-08-10 18:52:00,1.43843,1.43879,1.43843,1.4385,58800000.0
2006-08-10 18:53:00,1.43854,1.43872,1.43849,1.43863,22600000.0
2006-08-10 18:54:00,1.43874,1.43874,1.43841,1.4387,26800000.0
2006-08-10 18:55:00,1.43847,1.43864,1.43839,1.43848,29600000.0
2006-08-10 18:56:00,1.43827,1.43878,1.43815,1.43815,43300000.0
2006-08-10 18:57:00,1.4386,1.43871,1.4386,1.4387,16800000.0
2006-08-10 18:58:00,1.43872,1.43872,1.43845,1.43847,36400000.0
2006-08-10 18:59:00,1.43854,1.43858,1.43816,1.43848,18200000.0
2006-08-10 19:00:00,1.43862,1.43869,1.43838,1.43857,29400000.0
2006-08-10 19:01:00,1.43861,1.43861,1.43831,1.43843,35400000.0
2006-08-10 19:02:00,1.43825,1.43837,1.43797,1.43837,25600000.0
2006-08-10 19:03:00,1.43816,1.43837,1.43802,1.43837,38400000.0
2006-08-10 19:04:00,1.43851,1.4387,1.4383,1.43853,28000000.0
2006-08-10 19:05:00,1.4386,1.43872,1.43848,1.43857,26000000.0
2006-08-10 19:06:00,1.43872,1.43877,1.4387,1.43877,21500000.0
2006-08-10 19:07:00,1.43869,1.43879,1.43845,1.43853,44500000.0
2006-08-10 19:08:00,1.43814,1.43838,1.43814,1.43834,62600000.0
2006-08-10 19:09:00,1.43854,1.43854,1.43837,1.43844,32000000.0
2006-08-10 19:10:00,1.43857,1.43862,1.43817,1.43817,46000000.0
2006-08-10 19:11:00,1.43849,1.43853,1.43834,1.43842,38100000.0
2006-08-10 19:12:00,1.43821,1.43841,1.43821,1.43827,22700000.0
2006-08-10 19:13:00,1.43821,1.43834,1.43812,1.43833,63400000.0
2006-08-10 19:14:00,1.43816,1.43843,1.43803,1.43843,40700000.0
2006-08-10 19:15:00,1.43831,1.4385,1.43817,1.43846,28400000.0
2006-08-10 19:16:00,1.43821,1.43853,1.43821,1.43839,50700000.0
2006-08-10 19:17:00,1.43847,1.43875,1.43847,1.43858,44800000.0
2006-08-10 19:18:00,1.43862,1.43862,1.43841,1.43851,29200000.0
2006-08-10 19:19:00,1.43856,1.43856,1.43799,1.43847,41000000.0
2006-08-10 19:20:00,1.43854,1.43869,1.43832,1.43853,32800000.0
2006-08-10 19:21:00,1.43844,1.43865,1.43837,1.4386,34400000.0
2006-08-10 19:22:00,1.43859,1.43873,1.43847,1.43856,29400000.0
2006-08-10 19:23:00,1.43835,1.43862,1.43808,1.43862,45500000.0
2006-08-10 19:24:00,1.43873,1.43888,1.43864,1.43882,59000000.0
2006-08-10 19:25:00,1.43904,1.43916,1.43881,1.43916,35200000.0
2006-08-10 19:26:00,1.43926,1.4395,1.43909,1.43935,19600000.0
2006-08-10 19:27:00,1.43925,1.43942,1.43905,1.4393,44200001.0
2006-08-10 19:28:00,1.43913,1.43934,1.43899,1.43921,44000000.0
2006-08-10 19:29:00,1.43913,1.43923,1.43882,1.43917,22000000.0
2006-08-10 19:30:00,1.43938,1.43979,1.43938,1.43957,51800000.0
2006-08-10 19:31:00,1.43964,1.43966,1.43937,1.43966,36200000.0
2006-08-10 19:32:00,1.43976,1.4399,1.43953,1.4398,32600000.0
2006-08-10 19:33:00,1.43991,1.44004,1.43984,1.43993,44000000.0
2006-08-10 19:34:00,1.43996,1.44017,1.43992,1.43992,35600000.0
2006-08-10 19:35:00,1.43985,1.44,1.43954,1.44,33800000.0
2006-08-10 19:36:00,1.44002,1.44022,1.4399,1.44014,39800001.0
2006-08-10 19:37:00,1.44028,1.44028,1.43993,1.43993,40000000.0
2006-08-10 19:38:00,1.43982,1.44045,1.43982,1.44025,37000001.0
2006-08-10 19:39:00,1.44035,1.44045,1.44021,1.44033,27800000.0
2006-08-10 19:40:00,1.4402,1.44041,1.44012,1.44031,44600000.0
2006-08-10 19:41:00,1.44033,1.44063,1.44028,1.44045,37400000.0
2006-08-10 19:42:00,1.44034,1.44056,1.44012,1.44056,49000000.0
2006-08-10 19:43:00,1.44038,1.44038,1.43991,1.4403,22200000.0
2006-08-10 19:44:00,1.44029,1.44047,1.44028,1.44035,56300000.0
2006-08-10 19:45:00,1.44024,1.44036,1.44022,1.44022,32400000.0
2006-08-10 19:46:00,1.44016,1.44041,1.43986,1.43986,41000000.0
2006-08-10 19:47:00,1.4402,1.4404,1.44015,1.44035,41800001.0
2006-08-10 19:48:00,1.44042,1.44042,1.44013,1.44023,35100000.0
2006-08-10 19:49:00,1.44015,1.44029,1.44014,1.44014,31800000.0
2006-08-10 19:50:00,1.44031,1.44037,1.44011,1.44028,49600000.0
2006-08-10 19:51:00,1.43995,1.44007,1.43994,1.44001,43000001.0
2006-08-10 19:52:00,1.43976,1.43995,1.43975,1.43975,28000000.0
2006-08-10 19:53:00,1.4397,1.43987,1.43929,1.43939,46200001.0
2006-08-10 19:54:00,1.43932,1.43965,1.43932,1.43965,28400000.0
2006-08-10 19:55:00,1.43971,1.43988,1.43969,1.43973,24800000.0
2006-08-10 19:56:00,1.43979,1.43994,1.43957,1.43972,41100000.0
2006-08-10 19:57:00,1.43972,1.43979,1.43956,1.43971,40000000.0
2006-08-10 19:58:00,1.43964,1.43988,1.43964,1.43975,39200000.0
2006-08-10 19:59:00,1.43977,1.43981,1.43964,1.43967,42400000.0
2006-08-10 20:00:00,1.43973,1.44013,1.4395,1.4395,40000000.0
2006-08-10 20:01:00,1.43997,1.44008,1.43965,1.43965,41400000.0
2006-08-10 20:02:00,1.43986,1.43992,1.43972,1.43972,24000000.0
2006-08-10 20:03:00,1.43988,1.43988,1.43945,1.43945,31100000.0
2006-08-10 20:04:00,1.43938,1.43949,1.43907,1.43926,53300000.0
2006-08-10 20:05:00,1.43923,1.43943,1.43912,1.43918,30400000.0
2006-08-10 20:06:00,1.43941,1.43957,1.43927,1.43933,24400000.0
2006-08-10 20:07:00,1.43927,1.43951,1.43919,1.43934,45900000.0
2006-08-10 20:08:00,1.43943,1.43951,1.43916,1.43947,28200000.0
2006-08-10 20:09:00,1.4395,1.4395,1.43938,1.43942,30800000.0
2006-08-10 20:10:00,1.43906,1.43943,1.43902,1.43928,51200000.0
2006-08-10 20:11:00,1.43938,1.4396,1.43938,1.43949,34900000.0
2006-08-10 20:12:00,1.43965,1.43976,1.43931,1.43973,44800000.0
2006-08-10 20:13:00,1.43972,1.43972,1.43935,1.43951,36600000.0
2006-08-10 20:14:00,1.43936,1.43948,1.43885,1.43943,31200000.0
2006-08-10 20:15:00,1.43963,1.43976,1.43952,1.43976,23000000.0
2006-08-10 20:16:00,1.43975,1.43975,1.43939,1.43939,39800000.0
2006-08-10 20:17:00,1.43938,1.43972,1.4393,1.43966,41800000.0
2006-08-10 20:18:00,1.43972,1.44003,1.43972,1.43982,42700001.0
2006-08-10 20:19:00,1.43994,1.43994,1.4397,1.43985,68600000.0
2006-08-10 20:20:00,1.44,1.44,1.43967,1.43999,39100000.0
2006-08-10 20:21:00,1.43986,1.43992,1.43975,1.43975,31600000.0
2006-08-10 20:22:00,1.43979,1.43989,1.43967,1.4398,46100000.0
2006-08-10 20:23:00,1.43981,1.43986,1.43954,1.43976,34000000.0
2006-08-10 20:24:00,1.43987,1.43987,1.43965,1.43971,47300001.0
2006-08-10 20:25:00,1.43987,1.43987,1.43957,1.4396,38600000.0
2006-08-10 20:26:00,1.43977,1.44002,1.4396,1.43982,30400000.0
2006-08-10 20:27:00,1.43991,1.43994,1.43948,1.43971,41000000.0
2006-08-10 20:28:00,1.43976,1.44042,1.43976,1.44042,37600000.0
2006-08-10 20:29:00,1.44036,1.4405,1.43994,1.44028,39900000.0
2006-08-10 20:30:00,1.4402,1.4402,1.44002,1.44017,43600000.0
2006-08-10 20:31:00,1.4401,1.44019,1.43975,1.44019,55400000.0
2006-08-10 20:32:00,1.4399,1.44018,1.43969,1.43999,60400000.0
2006-08-10 20:33:00,1.44008,1.44008,1.43994,1.44005,42600000.0
2006-08-10 20:34:00,1.43988,1.44005,1.43977,1.44005,33600000.0
2006-08-10 20:35:00,1.44014,1.44024,1.44006,1.44021,35400000.0
2006-08-10 20:36:00,1.44031,1.4405,1.44022,1.44026,56600001.0
2006-08-10 20:37:00,1.44027,1.44027,1.43996,1.44013,50600000.0
2006-08-10 20:38:00,1.44027,1.44047,1.4402,1.44028,26800000.0
2006-08-10 20:39:00,1.44011,1.44036,1.44,1.44015,44600000.0
2006-08-10 20:40:00,1.44025,1.44046,1.44019,1.44019,47000000.0
2006-08-10 20:41:00,1.44036,1.44055,1.4401,1.44055,39600000.0
2006-08-10 20:42:00,1.44052,1.44057,1.44017,1.44051,129400000.0
2006-08-10 20:43:00,1.44039,1.44052,1.44012,1.44012,38600000.0
2006-08-10 20:44:00,1.44028,1.44033,1.43995,1.44033,33000000.0
2006-08-10 20:45:00,1.44023,1.44052,1.44023,1.44045,62300000.0
2006-08-10 20:46:00,1.44051,1.44075,1.44049,1.44052,44400000.0
2006-08-10 20:47:00,1.4404,1.4404,1.43998,1.4402,42000000.0
2006-08-10 20:48:00,1.44005,1.44028,1.44005,1.44013,46200000.0
2006-08-10 20:49:00,1.44035,1.44043,1.44035,1.4404,52600001.0
2006-08-10 20:50:00,1.44039,1.44049,1.44033,1.44049,47200000.0
2006-08-10 20:51:00,1.44042,1.4406,1.44028,1.44029,28900000.0
2006-08-10 20:52:00,1.44033,1.44063,1.44033,1.44048,42800000.0
2006-08-10 20:53:00,1.44022,1.44044,1.4402,1.44041,33600000.0
2006-08-10 20:54:00,1.44014,1.44071,1.44014,1.44049,50300000.0
2006-08-10 20:55:00,1.44057,1.4407,1.44043,1.44068,34800000.0
2006-08-10 20:56:00,1.44053,1.44062,1.44043,1.44062,38000000.0
2006-08-10 20:57:00,1.44056,1.44059,1.44037,1.44037,33400000.0
2006-08-10 20:58:00,1.4404,1.4404,1.44003,1.4401,40400000.0
2006-08-10 20:59:00,1.44005,1.44037,1.44005,1.44037,45400000.0
2006-08-10 21:00:00,1.44028,1.44036,1.4398,1.44017,46200000.0
2006-08-10 21:01:00,1.44027,1.44046,1.43986,1.43986,33200000.0
2006-08-10 21:02:00,1.44029,1.44075,1.44024,1.44075,55400000.0
2006-08-10 21:03:00,1.44063,1.44072,1.44042,1.44059,30900000.0
2006-08-10 21:04:00,1.44067,1.44083,1.44062,1.44083,17400000.0
2006-08-10 21:05:00,1.44056,1.4409,1.44056,1.44067,44600000.0
2006-08-10 21:06:00,1.44069,1.44074,1.44047,1.44074,40200000.0
2006-08-10 21:07:00,1.44071,1.44071,1.44036,1.44036,33800000.0
2006-08-10 21:08:00,1.44027,1.44033,1.44017,1.44028,40000000.0
2006-08-10 21:09:00,1.4403,1.4403,1.4401,1.44025,28600000.0
2006-08-10 21:10:00,1.44043,1.4405,1.44026,1.44034,33500000.0
2006-08-10 21:11:00,1.44027,1.44039,1.43996,1.44017,30500000.0
2006-08-10 21:12:00,1.44024,1.44028,1.44004,1.44009,35800000.0
2006-08-10 21:13:00,1.44008,1.44032,1.44008,1.4402,70600001.0
2006-08-10 21:14:00,1.44013,1.44047,1.44013,1.44027,27400000.0
2006-08-10 21:15:00,1.44027,1.44046,1.44027,1.44046,46800000.0
2006-08-10 21:16:00,1.4403,1.44076,1.4403,1.44054,35000000.0
2006-08-10 21:17:00,1.44032,1.44032,1.43998,1.43998,35100000.0
2006-08-10 21:18:00,1.44053,1.44053,1.43995,1.44033,37800000.0
2006-08-10 21:19:00,1.44037,1.44037,1.44017,1.44022,33200000.0
2006-08-10 21:20:00,1.44027,1.44042,1.44021,1.44024,37400000.0
2006-08-10 21:21:00,1.44021,1.44056,1.44021,1.44039,35400000.0
2006-08-10 21:22:00,1.43994,1.44074,1.43994,1.44072,27000000.0
2006-08-10 21:23:00,1.44065,1.44073,1.44022,1.44022,66100000.0
2006-08-10 21:24:00,1.4405,1.4408,1.44037,1.44051,46200000.0
2006-08-10 21:25:00,1.44051,1.44061,1.44017,1.44017,25200000.0
2006-08-10 21:26:00,1.44036,1.44047,1.44016,1.44023,20800000.0
2006-08-10 21:27:00,1.44019,1.44034,1.4401,1.4401,29200000.0
2006-08-10 21:28:00,1.44003,1.44019,1.44003,1.44016,41800000.0
2006-08-10 21:29:00,1.44027,1.44031,1.44015,1.44028,34000000.0
2006-08-10 21:30:00,1.44033,1.44079,1.44032,1.44063,57500001.0
2006-08-10 21:31:00,1.44058,1.44068,1.44046,1.44063,30400000.0
2006-08-10 21:32:00,1.44072,1.44074,1.4405,1.44052,39500000.0
2006-08-10 21:33:00,1.44042,1.44054,1.4402,1.4403,19800000.0
2006-08-10 21:34:00,1.44027,1.4403,1.44021,1.4403,14800000.0
2006-08-10 21:35:00,1.44022,1.44031,1.43988,1.44025,37400000.0
2006-08-10 21:36:00,1.44025,1.44028,1.43988,1.44028,22200000.0
2006-08-10 21:37:00,1.44035,1.44039,1.44018,1.44039,28400000.0
2006-08-10 21:38:00,1.44054,1.44054,1.44032,1.44041,26000000.0
2006-08-10 21:39:00,1.44022,1.44045,1.44022,1.44044,38100000.0
2006-08-10 21:40:00,1.44038,1.44053,1.44038,1.44047,32100000.0
2006-08-10 21:41:00,1.44033,1.44045,1.44024,1.44037,33800000.0
2006-08-10 21:42:00,1.44031,1.44046,1.44016,1.44016,35200000.0
2006-08-10 21:43:00,1.44054,1.44064,1.44033,1.44064,14200000.0
2006-08-10 21:44:00,1.44062,1.44079,1.44057,1.44059,24600000.0
2006-08-10 21:45:00,1.44069,1.44079,1.44061,1.44061,23400000.0
2006-08-10 21:46:00,1.44049,1.44064,1.44032,1.44046,39800000.0
2006-08-10 21:47:00,1.44043,1.4407,1.44042,1.44051,39600001.0
2006-08-10 21:48:00,1.44065,1.44065,1.44036,1.44044,49200000.0
2006-08-10 21:49:00,1.44062,1.44073,1.44056,1.44073,33400000.0
2006-08-10 21:50:00,1.44066,1.44066,1.4404,1.44042,43100000.0
2006-08-10 21:51:00,1.44037,1.44071,1.44037,1.44071,40700000.0
2006-08-10 21:52:00,1.44055,1.44084,1.44051,1.44069,48400000.0
2006-08-10 21:53:00,1.44069,1.44098,1.44069,1.44072,38400000.0
2006-08-10 21:54:00,1.44073,1.44099,1.44068,1.44089,42000000.0
2006-08-10 21:55:00,1.44091,1.44103,1.44081,1.44092,35400000.0
2006-08-10 21:56:00,1.44086,1.44099,1.44079,1.44092,35000000.0
2006-08-10 21:57:00,1.44087,1.44087,1.44019,1.44055,32600000.0
2006-08-10 21:58:00,1.44052,1.44066,1.44037,1.44037,49000000.0
2006-08-10 21:59:00,1.4404,1.44048,1.44022,1.44027,42200000.0
2006-08-10 22:00:00,1.4401,1.4403,1.4401,1.4403,55000000.0
2006-08-10 22:01:00,1.44028,1.44061,1.44028,1.44048,56100001.0
2006-08-10 22:02:00,1.44053,1.44053,1.44028,1.44029,31800000.0
2006-08-10 22:03:00,1.44047,1.44063,1.44023,1.44063,25600000.0
2006-08-10 22:04:00,1.4405,1.44055,1.44032,1.44036,26200000.0
2006-08-10 22:05:00,1.44042,1.44043,1.44018,1.44036,64600000.0
2006-08-10 22:06:00,1.44036,1.44036,1.43987,1.44016,64800000.0
2006-08-10 22:07:00,1.44006,1.44036,1.44006,1.44018,23200000.0
2006-08-10 22:08:00,1.43987,1.44029,1.43987,1.44024,33000000.0
2006-08-10 22:09:00,1.44016,1.44021,1.43985,1.44004,27800000.0
2006-08-10 22:10:00,1.44013,1.44026,1.44005,1.44023,32700000.0
2006-08-10 22:11:00,1.44021,1.44033,1.44007,1.44008,28400000.0
2006-08-10 22:12:00,1.44021,1.44035,1.44008,1.44008,59700000.0
2006-08-10 22:13:00,1.44025,1.44037,1.44025,1.44026,35200000.0
2006-08-10 22:14:00,1.44008,1.44036,1.44008,1.44012,33600000.0
2006-08-10 22:15:00,1.44026,1.44047,1.44021,1.44031,58200001.0
2006-08-10 22:16:00,1.44023,1.44026,1.43997,1.43997,31000000.0
2006-08-10 22:17:00,1.4403,1.44032,1.44007,1.44021,35400000.0
2006-08-10 22:18:00,1.44034,1.44034,1.44019,1.44019,27900000.0
2006-08-10 22:19:00,1.44017,1.44036,1.44017,1.4402,24800000.0
2006-08-10 22:20:00,1.44027,1.44048,1.4402,1.44041,56800000.0
2006-08-10 22:21:00,1.44033,1.44053,1.44011,1.44042,25600000.0
2006-08-10 22:22:00,1.44051,1.44051,1.44023,1.44038,55200000.0
2006-08-10 22:23:00,1.44055,1.44061,1.44041,1.44041,35200000.0
2006-08-10 22:24:00,1.44054,1.44071,1.44045,1.4407,42800000.0
2006-08-10 22:25:00,1.44067,1.44093,1.44067,1.44089,30400000.0
2006-08-10 22:26:00,1.44053,1.4409,1.44053,1.4409,35300000.0
2006-08-10 22:27:00,1.44109,1.44136,1.44074,1.44119,55800000.0
2006-08-10 22:28:00,1.44123,1.44157,1.4412,1.44145,37600000.0
2006-08-10 22:29:00,1.44132,1.44154,1.44127,1.44139,38400001.0
2006-08-10 22:30:00,1.44136,1.44136,1.44116,1.44117,40400000.0
2006-08-10 22:31:00,1.44115,1.44137,1.44065,1.44135,18800000.0
2006-08-10 22:32:00,1.44113,1.44125,1.44105,1.44122,39400000.0
2006-08-10 22:33:00,1.44104,1.44131,1.44104,1.44131,51400001.0
2006-08-10 22:34:00,1.44133,1.44148,1.44116,1.44131,34400000.0
2006-08-10 22:35:00,1.44145,1.44165,1.44137,1.4414,60300000.0
2006-08-10 22:36:00,1.44154,1.44187,1.44122,1.44122,58800000.0
2006-08-10 22:37:00,1.4415,1.44163,1.4414,1.4416,35400000.0
2006-08-10 22:38:00,1.44165,1.44178,1.44155,1.44168,32500000.0
2006-08-10 22:39:00,1.44152,1.44153,1.44127,1.44135,33200000.0
2006-08-10 22:40:00,1.44136,1.44146,1.44088,1.44088,47200000.0
2006-08-10 22:41:00,1.44127,1.44149,1.44127,1.44144,33000000.0
2006-08-10 22:42:00,1.44149,1.44158,1.44129,1.44158,28900000.0
2006-08-10 22:43:00,1.44166,1.44174,1.44154,1.44169,32400000.0
2006-08-10 22:44:00,1.44156,1.44173,1.44153,1.44173,45400000.0
2006-08-10 22:45:00,1.44148,1.4416,1.44127,1.4416,36200001.0
2006-08-10 22:46:00,1.4416,1.44169,1.44149,1.44149,30600000.0
2006-08-10 22:47:00,1.44151,1.44151,1.44126,1.44134,33600000.0
2006-08-10 22:48:00,1.44132,1.44201,1.44132,1.44201,35800000.0
2006-08-10 22:49:00,1.4417,1.4419,1.4415,1.4417,37800000.0
2006-08-10 22:50:00,1.44178,1.4418,1.44157,1.44163,37600000.0
2006-08-10 22:51:00,1.44175,1.44188,1.44165,1.44175,35400000.0
2006-08-10 22:52:00,1.44161,1.44161,1.44118,1.44127,42600000.0
2006-08-10 22:53:00,1.44143,1.44164,1.44118,1.44155,34600000.0
2006-08-10 22:54:00,1.44158,1.44167,1.44145,1.4415,37300000.0
2006-08-10 22:55:00,1.44172,1.44178,1.4415,1.44156,32800000.0
2006-08-10 22:56:00,1.44174,1.44196,1.44163,1.44196,23400000.0
2006-08-10 22:57:00,1.44215,1.44227,1.44182,1.44182,32400000.0
2006-08-10 22:58:00,1.44201,1.44214,1.442,1.44212,32800000.0
2006-08-10 22:59:00,1.44226,1.44231,1.44209,1.44226,61000000.0
2006-08-10 23:00:00,1.44221,1.44231,1.44203,1.44203,17000000.0
2006-08-10 23:01:00,1.4419,1.4419,1.4417,1.4417,31800000.0
2006-08-10 23:02:00,1.4416,1.4416,1.4416,1.4416,31800000.0
2006-08-10 23:03:00,1.4417,1.4417,1.4414,1.4414,31800000.0
2006-08-10 23:04:00,1.4413,1.4413,1.4412,1.4412,31800000.0
2006-08-10 23:05:00,1.441,1.441,1.4409,1.4409,31800000.0
2006-08-10 23:06:00,1.4411,1.4412,1.4411,1.4412,31800000.0
2006-08-10 23:07:00,1.4414,1.4414,1.4414,1.4414,31800000.0
2006-08-10 23:08:00,1.4413,1.4413,1.4413,1.4413,31800000.0
2006-08-10 23:09:00,1.4411,1.4411,1.4411,1.4411,31800000.0
2006-08-10 23:10:00,1.4414,1.4414,1.4413,1.4413,31800000.0
2006-08-10 23:11:00,1.4412,1.4412,1.4412,1.4412,31800000.0
2006-08-10 23:12:00,1.4414,1.4414,1.4413,1.4413,31800000.0
2006-08-10 23:13:00,1.4414,1.4414,1.4413,1.4414,31800000.0
2006-08-10 23:14:00,1.4412,1.4412,1.4411,1.4412,31800000.0
2006-08-10 23:15:00,1.4409,1.4414,1.4409,1.4414,31800000.0
2006-08-10 23:16:00,1.4413,1.4413,1.4412,1.4412,31800000.0
2006-08-10 23:17:00,1.4413,1.4413,1.4412,1.4413,31800000.0
2006-08-10 23:18:00,1.4415,1.4416,1.4415,1.4416,31800000.0
2006-08-10 23:19:00,1.4415,1.4415,1.4414,1.4414,31800000.0
2006-08-10 23:20:00,1.4415,1.4416,1.4415,1.4416,31800000.0
2006-08-10 23:21:00,1.4415,1.4415,1.4411,1.4411,31800000.0
2006-08-10 23:22:00,1.44032,1.44052,1.44012,1.44052,31800000.0
2006-08-10 23:23:00,1.4402,1.44059,1.4402,1.44059,35200000.0
2006-08-10 23:24:00,1.44049,1.44069,1.44041,1.44041,30400000.0
2006-08-10 23:25:00,1.4407,1.44117,1.4407,1.44106,28400000.0
2006-08-10 23:26:00,1.4409,1.44102,1.44073,1.44102,48200000.0
2006-08-10 23:27:00,1.44078,1.44092,1.44078,1.4408,48400000.0
2006-08-10 23:28:00,1.44084,1.4411,1.44073,1.44073,31000000.0
2006-08-10 23:29:00,1.44079,1.44139,1.44079,1.44079,47800000.0
2006-08-10 23:30:00,1.44065,1.44082,1.44051,1.44058,42400000.0
2006-08-10 23:31:00,1.44075,1.44075,1.44028,1.44069,36800000.0
2006-08-10 23:32:00,1.44052,1.44078,1.44052,1.44068,43000000.0
2006-08-10 23:33:00,1.44057,1.44075,1.44057,1.44057,43700000.0
2006-08-10 23:34:00,1.44062,1.44062,1.44016,1.44017,45300000.0
2006-08-10 23:35:00,1.44039,1.44039,1.44019,1.44024,28900000.0
2006-08-10 23:36:00,1.44036,1.44039,1.44026,1.44026,30600000.0
2006-08-10 23:37:00,1.44034,1.44036,1.44026,1.44034,38000000.0
2006-08-10 23:38:00,1.44045,1.44113,1.44045,1.44113,47200000.0
2006-08-10 23:39:00,1.44092,1.44106,1.44089,1.44106,27600000.0
2006-08-10 23:40:00,1.44137,1.44142,1.44106,1.44106,37500000.0
2006-08-10 23:41:00,1.44108,1.44108,1.44064,1.44064,39800000.0
2006-08-10 23:42:00,1.44124,1.44127,1.44103,1.44117,27200000.0
2006-08-10 23:43:00,1.44119,1.44124,1.44072,1.44114,30400000.0
2006-08-10 23:44:00,1.44126,1.44126,1.44106,1.44117,45700000.0
2006-08-10 23:45:00,1.44106,1.44129,1.44086,1.44109,47500000.0
2006-08-10 23:46:00,1.44124,1.44124,1.44106,1.44114,51400000.0
2006-08-10 23:47:00,1.44124,1.44136,1.44112,1.44129,60800000.0
2006-08-10 23:48:00,1.44126,1.44126,1.44101,1.44121,38800001.0
2006-08-10 23:49:00,1.44133,1.4414,1.44102,1.44124,45700000.0
2006-08-10 23:50:00,1.44136,1.4418,1.44136,1.44178,20200000.0
2006-08-10 23:51:00,1.44213,1.44218,1.44188,1.44203,61300000.0
2006-08-10 23:52:00,1.44209,1.4421,1.4415,1.4417,28400000.0
2006-08-10 23:53:00,1.44188,1.44188,1.44151,1.44173,42400000.0
2006-08-10 23:54:00,1.44175,1.4418,1.4411,1.4411,40400000.0
2006-08-10 23:55:00,1.44152,1.44176,1.44152,1.44176,41800000.0
2006-08-10 23:56:00,1.44179,1.44187,1.44151,1.44172,41600000.0
2006-08-10 23:57:00,1.44151,1.44166,1.44145,1.44166,34700000.0
2006-08-10 23:58:00,1.44161,1.44177,1.44132,1.44147,28200000.0
2006-08-10 23:59:00,1.44149,1.4416,1.44126,1.44131,46200001.0
2006-08-11 00:00:00,1.44144,1.44161,1.44133,1.44143,44600000.0
2006-08-11 00:01:00,1.44154,1.44154,1.44131,1.44151,37300000.0
2006-08-11 00:02:00,1.44159,1.44165,1.44116,1.4415,51800000.0
2006-08-11 00:03:00,1.44157,1.44196,1.44157,1.44175,57400000.0
2006-08-11 00:04:00,1.44152,1.44198,1.44152,1.44198,23200000.0
2006-08-11 00:05:00,1.4421,1.44227,1.44201,1.44204,35400000.0
2006-08-11 00:06:00,1.44214,1.44235,1.44214,1.4423,59700001.0
2006-08-11 00:07:00,1.4422,1.4423,1.44205,1.44215,31500000.0
2006-08-11 00:08:00,1.44225,1.44244,1.44219,1.44244,34400000.0
2006-08-11 00:09:00,1.44227,1.44246,1.44206,1.44214,54000001.0
2006-08-11 00:10:00,1.44244,1.44247,1.44225,1.44225,36200000.0
2006-08-11 00:11:00,1.442,1.44205,1.4418,1.44198,45300000.0
2006-08-11 00:12:00,1.44214,1.44227,1.44203,1.44203,34000000.0
2006-08-11 00:13:00,1.4421,1.4421,1.4417,1.4419,24800000.0
2006-08-11 00:14:00,1.4418,1.44192,1.44166,1.44182,44500000.0
2006-08-11 00:15:00,1.44169,1.44208,1.44169,1.44195,23400000.0
2006-08-11 00:16:00,1.44209,1.44209,1.44178,1.44194,46900000.0
2006-08-11 00:17:00,1.44194,1.44209,1.4419,1.44194,42800000.0
2006-08-11 00:18:00,1.44186,1.44191,1.44166,1.44166,39700000.0
2006-08-11 00:19:00,1.44199,1.44217,1.44199,1.44204,32400000.0
2006-08-11 00:20:00,1.44204,1.44225,1.44184,1.44184,31400000.0
2006-08-11 00:21:00,1.44211,1.44218,1.44197,1.44206,39600000.0
2006-08-11 00:22:00,1.44187,1.4421,1.44187,1.4421,16000000.0
2006-08-11 00:23:00,1.44207,1.44219,1.44162,1.44202,43800000.0
2006-08-11 00:24:00,1.44208,1.44208,1.44168,1.442,32600000.0
2006-08-11 00:25:00,1.44184,1.4419,1.44159,1.44177,46600001.0
2006-08-11 00:26:00,1.44178,1.44186,1.44163,1.44183,35800000.0
2006-08-11 00:27:00,1.44188,1.44188,1.44175,1.4418,37200000.0
2006-08-11 00:28:00,1.4419,1.44198,1.44162,1.44175,35200000.0
2006-08-11 00:29:00,1.44181,1.44223,1.44181,1.4419,45400000.0
2006-08-11 00:30:00,1.44167,1.44209,1.44167,1.44189,32400000.0
2006-08-11 00:31:00,1.44186,1.44186,1.44177,1.44177,25600000.0
2006-08-11 00:32:00,1.44173,1.44192,1.44165,1.44165,23600000.0
2006-08-11 00:33:00,1.4419,1.44194,1.44165,1.44194,32000000.0
2006-08-11 00:34:00,1.44183,1.44191,1.44164,1.44164,18600000.0
2006-08-11 00:35:00,1.44199,1.44199,1.44179,1.44194,30200000.0
2006-08-11 00:36:00,1.44198,1.44207,1.44197,1.44201,29200000.0
2006-08-11 00:37:00,1.44206,1.44206,1.44191,1.44191,34800000.0
2006-08-11 00:38:00,1.44194,1.44201,1.44183,1.44195,43000000.0
2006-08-11 00:39:00,1.44198,1.44217,1.44187,1.442,41800000.0
2006-08-11 00:40:00,1.44204,1.44223,1.44194,1.44223,27800000.0
2006-08-11 00:41:00,1.44222,1.44222,1.4418,1.44201,33200000.0
2006-08-11 00:42:00,1.44202,1.44214,1.442,1.4421,39100000.0
2006-08-11 00:43:00,1.44204,1.44251,1.44191,1.44251,24000000.0
2006-08-11 00:44:00,1.44255,1.44255,1.44234,1.44234,86100001.0
2006-08-11 00:45:00,1.44239,1.44245,1.44227,1.44234,56000000.0
2006-08-11 00:46:00,1.44215,1.44223,1.44205,1.44223,34100000.0
2006-08-11 00:47:00,1.44221,1.44236,1.44209,1.44228,50700000.0
2006-08-11 00:48:00,1.44197,1.44221,1.44197,1.44199,37400000.0
2006-08-11 00:49:00,1.44207,1.4421,1.44179,1.44202,38600000.0
2006-08-11 00:50:00,1.44202,1.44218,1.44188,1.44192,32800000.0
2006-08-11 00:51:00,1.44191,1.44196,1.44168,1.4418,47000000.0
2006-08-11 00:52:00,1.44169,1.44188,1.44154,1.44177,56600001.0
2006-08-11 00:53:00,1.44172,1.44188,1.44166,1.44188,45300000.0
2006-08-11 00:54:00,1.44149,1.44194,1.44149,1.44194,53800001.0
2006-08-11 00:55:00,1.44193,1.44195,1.4415,1.44195,35600000.0
2006-08-11 00:56:00,1.44187,1.44187,1.4415,1.4415,41000000.0
2006-08-11 00:57:00,1.44162,1.44165,1.44142,1.44142,32800000.0
2006-08-11 00:58:00,1.44165,1.44178,1.44156,1.44156,46600000.0
2006-08-11 00:59:00,1.44178,1.44178,1.44163,1.44178,42000000.0
2006-08-11 01:00:00,1.44179,1.44192,1.44162,1.44176,35200000.0
2006-08-11 01:01:00,1.44181,1.44199,1.44177,1.4418,41800000.0
2006-08-11 01:02:00,1.44205,1.44221,1.44172,1.44172,41400000.0
2006-08-11 01:03:00,1.44191,1.44193,1.44164,1.44181,38000000.0
2006-08-11 01:04:00,1.44191,1.44205,1.44185,1.44196,38300000.0
2006-08-11 01:05:00,1.44207,1.4422,1.44197,1.44205,37800000.0
2006-08-11 01:06:00,1.44216,1.44216,1.44191,1.44213,34400000.0
2006-08-11 01:07:00,1.44213,1.44218,1.44191,1.44203,43000001.0
2006-08-11 01:08:00,1.44206,1.44206,1.44162,1.44162,28000000.0
2006-08-11 01:09:00,1.44208,1.44208,1.44188,1.44206,37300000.0
2006-08-11 01:10:00,1.44195,1.44197,1.44157,1.44171,35400000.0
2006-08-11 01:11:00,1.44169,1.44202,1.44169,1.44202,25400000.0
2006-08-11 01:12:00,1.44205,1.44215,1.44172,1.442,40000000.0
2006-08-11 01:13:00,1.44226,1.44226,1.44195,1.44212,52700000.0
2006-08-11 01:14:00,1.44191,1.4421,1.44182,1.44204,16800000.0
2006-08-11 01:15:00,1.44209,1.44209,1.44178,1.4419,30200000.0
2006-08-11 01:16:00,1.44182,1.44204,1.44172,1.44192,57000000.0
2006-08-11 01:17:00,1.44217,1.44217,1.44181,1.44181,26800000.0
2006-08-11 01:18:00,1.44155,1.44155,1.44097,1.44123,37000000.0
2006-08-11 01:19:00,1.44098,1.44111,1.44091,1.44099,41400000.0
2006-08-11 01:20:00,1.44108,1.44129,1.44062,1.44129,41400000.0
2006-08-11 01:21:00,1.44113,1.44148,1.44113,1.44125,52000000.0
2006-08-11 01:22:00,1.44119,1.44119,1.4407,1.4409,38200000.0
2006-08-11 01:23:00,1.44085,1.44093,1.44076,1.44076,59900000.0
2006-08-11 01:24:00,1.44118,1.44126,1.44106,1.44121,24600000.0
2006-08-11 01:25:00,1.44113,1.44132,1.44086,1.44119,53000000.0
2006-08-11 01:26:00,1.44106,1.44124,1.44101,1.44107,37800000.0
2006-08-11 01:27:00,1.44102,1.44104,1.44083,1.44103,30600000.0
2006-08-11 01:28:00,1.44091,1.4411,1.4407,1.4411,31200000.0
2006-08-11 01:29:00,1.44115,1.44115,1.44092,1.44095,29200000.0
2006-08-11 01:30:00,1.44111,1.44111,1.44063,1.44098,62800000.0
2006-08-11 01:31:00,1.44102,1.44127,1.44094,1.44127,38600000.0
2006-08-11 01:32:00,1.44122,1.44137,1.44107,1.44119,33200000.0
2006-08-11 01:33:00,1.44125,1.44135,1.44115,1.44132,36200000.0
2006-08-11 01:34:00,1.44129,1.44136,1.44086,1.44128,33200000.0
2006-08-11 01:35:00,1.44117,1.44124,1.44091,1.44091,53800001.0
2006-08-11 01:36:00,1.44118,1.44128,1.44108,1.44108,24200000.0
2006-08-11 01:37:00,1.44111,1.44124,1.44082,1.44119,36500000.0
2006-08-11 01:38:00,1.44113,1.44131,1.44106,1.44131,29200000.0
2006-08-11 01:39:00,1.44117,1.44132,1.44087,1.44125,39200000.0
2006-08-11 01:40:00,1.44119,1.44136,1.44119,1.44126,36400000.0
2006-08-11 01:41:00,1.44105,1.44132,1.44102,1.4411,30800000.0
2006-08-11 01:42:00,1.44108,1.44118,1.44088,1.44108,32800000.0
2006-08-11 01:43:00,1.44121,1.44138,1.44082,1.44127,37800000.0
2006-08-11 01:44:00,1.44136,1.44144,1.44113,1.44139,47200000.0
2006-08-11 01:45:00,1.44135,1.44147,1.44127,1.44137,36400000.0
2006-08-11 01:46:00,1.44131,1.44149,1.44118,1.44127,27000000.0
2006-08-11 01:47:00,1.44125,1.44151,1.44119,1.44123,31000000.0
2006-08-11 01:48:00,1.44138,1.44148,1.44103,1.44103,43500000.0
2006-08-11 01:49:00,1.44105,1.44112,1.44047,1.44091,33900000.0
2006-08-11 01:50:00,1.44095,1.44107,1.44054,1.44107,49600000.0
2006-08-11 01:51:00,1.44105,1.44106,1.44086,1.44086,30600000.0
2006-08-11 01:52:00,1.44091,1.44091,1.44031,1.44031,48300000.0
2006-08-11 01:53:00,1.44046,1.44055,1.44038,1.44039,58100000.0
2006-08-11 01:54:00,1.44036,1.44041,1.44023,1.44023,31400000.0
2006-08-11 01:55:00,1.44019,1.44024,1.44002,1.44002,24800000.0
2006-08-11 01:56:00,1.4401,1.44014,1.43976,1.43985,49600000.0
2006-08-11 01:57:00,1.43983,1.44017,1.43975,1.43988,39600000.0
2006-08-11 01:58:00,1.43977,1.44022,1.43966,1.43989,28800000.0
2006-08-11 01:59:00,1.44021,1.44033,1.44016,1.44033,49200001.0
2006-08-11 02:00:00,1.43995,1.44024,1.43995,1.44001,46800001.0
2006-08-11 02:01:00,1.4399,1.43993,1.43974,1.43976,50800001.0
2006-08-11 02:02:00,1.43972,1.44025,1.43972,1.43995,108700000.0
2006-08-11 02:03:00,1.43992,1.44,1.43974,1.43974,91200000.0
2006-08-11 02:04:00,1.43972,1.43986,1.43972,1.4398,52200000.0
2006-08-11 02:05:00,1.43964,1.43964,1.43955,1.43955,54800000.0
2006-08-11 02:06:00,1.43955,1.43961,1.43927,1.43961,96900000.0
2006-08-11 02:07:00,1.43968,1.43989,1.43943,1.4398,156500000.0
2006-08-11 02:08:00,1.43977,1.4401,1.43977,1.44007,48600000.0
2006-08-11 02:09:00,1.43995,1.44027,1.43975,1.44013,196300001.0
2006-08-11 02:10:00,1.43994,1.44039,1.43988,1.44005,107200000.0
2006-08-11 02:11:00,1.44007,1.44009,1.43998,1.43998,55200000.0
2006-08-11 02:12:00,1.43994,1.44013,1.43994,1.44013,57400000.0
2006-08-11 02:13:00,1.44012,1.44017,1.44007,1.44007,54400000.0
2006-08-11 02:14:00,1.43997,1.44009,1.4398,1.44007,169200001.0
2006-08-11 02:15:00,1.44004,1.44019,1.43987,1.44,218800001.0
2006-08-11 02:16:00,1.44022,1.44036,1.44003,1.44018,53400000.0
2006-08-11 02:17:00,1.43996,1.44049,1.43974,1.43998,198000000.0
2006-08-11 02:18:00,1.44018,1.44049,1.43983,1.44048,27000000.0
2006-08-11 02:19:00,1.4406,1.44072,1.44039,1.44044,51800000.0
2006-08-11 02:20:00,1.44054,1.4408,1.44054,1.44068,37000000.0
2006-08-11 02:21:00,1.44033,1.44055,1.44023,1.44055,47100000.0
2006-08-11 02:22:00,1.44023,1.44025,1.44013,1.44013,38000000.0
2006-08-11 02:23:00,1.44025,1.44025,1.44002,1.44002,30400000.0
2006-08-11 02:24:00,1.43995,1.44012,1.4398,1.43987,37300000.0
2006-08-11 02:25:00,1.43966,1.43968,1.43931,1.43937,106900000.0
2006-08-11 02:26:00,1.4391,1.43977,1.43907,1.43977,95100002.0
2006-08-11 02:27:00,1.43989,1.43994,1.4398,1.43982,58000000.0
2006-08-11 02:28:00,1.43979,1.43987,1.43972,1.43975,61400000.0
2006-08-11 02:29:00,1.43997,1.44008,1.43973,1.44008,33800000.0
2006-08-11 02:30:00,1.44027,1.44027,1.43997,1.44003,55400000.0
2006-08-11 02:31:00,1.43979,1.43987,1.43967,1.43972,68900000.0
2006-08-11 02:32:00,1.43996,1.44011,1.43981,1.44001,44900000.0
2006-08-11 02:33:00,1.43976,1.43991,1.43969,1.43988,277700000.0
2006-08-11 02:34:00,1.44026,1.44041,1.44014,1.44041,38200000.0
2006-08-11 02:35:00,1.44044,1.44044,1.43986,1.44009,70300001.0
2006-08-11 02:36:00,1.44042,1.44056,1.44039,1.44051,38500000.0
2006-08-11 02:37:00,1.44014,1.44016,1.43997,1.43997,98200000.0
2006-08-11 02:38:00,1.44007,1.44011,1.44,1.44009,45500000.0
2006-08-11 02:39:00,1.44011,1.44011,1.43998,1.44005,40900000.0
2006-08-11 02:40:00,1.44008,1.44016,1.44,1.44008,38600000.0
2006-08-11 02:41:00,1.44009,1.4405,1.44009,1.44016,30600000.0
2006-08-11 02:42:00,1.44027,1.44035,1.43999,1.44007,36300000.0
2006-08-11 02:43:00,1.44007,1.44008,1.43976,1.43987,20400000.0
2006-08-11 02:44:00,1.44027,1.44027,1.44,1.44019,42400000.0
2006-08-11 02:45:00,1.43965,1.43984,1.4396,1.43971,46600000.0
2006-08-11 02:46:00,1.43966,1.43992,1.43953,1.43953,196500000.0
2006-08-11 02:47:00,1.43981,1.43998,1.43937,1.4398,219500000.0
2006-08-11 02:48:00,1.43981,1.43981,1.43953,1.43969,126900000.0
2006-08-11 02:49:00,1.43959,1.43987,1.43945,1.43952,73600000.0
2006-08-11 02:50:00,1.43983,1.43999,1.43946,1.43979,108600001.0
2006-08-11 02:51:00,1.4394,1.43952,1.43922,1.43936,62000000.0
2006-08-11 02:52:00,1.43979,1.43994,1.43973,1.43985,33000000.0
2006-08-11 02:53:00,1.44008,1.44016,1.43956,1.43983,23600000.0
2006-08-11 02:54:00,1.44018,1.44043,1.43965,1.43965,66600001.0
2006-08-11 02:55:00,1.43975,1.43988,1.43943,1.43951,31800000.0
2006-08-11 02:56:00,1.43943,1.43951,1.43942,1.43943,55500000.0
2006-08-11 02:57:00,1.43957,1.43957,1.4395,1.43952,53700000.0
2006-08-11 02:58:00,1.43946,1.4395,1.43931,1.43931,52800001.0
2006-08-11 02:59:00,1.4393,1.43941,1.43921,1.43921,70500001.0
2006-08-11 03:00:00,1.43936,1.43953,1.43931,1.43953,130300000.0
2006-08-11 03:01:00,1.43961,1.43971,1.43961,1.43971,63800000.0
2006-08-11 03:02:00,1.43956,1.43956,1.43939,1.43951,41900000.0
2006-08-11 03:03:00,1.43958,1.43958,1.43945,1.43946,58200000.0
2006-08-11 03:04:00,1.43954,1.43996,1.43945,1.43948,44800000.0
2006-08-11 03:05:00,1.43946,1.43948,1.43931,1.43946,41800000.0
2006-08-11 03:06:00,1.4396,1.43983,1.43957,1.43983,48400000.0
2006-08-11 03:07:00,1.43984,1.44019,1.43973,1.44004,98200000.0
2006-08-11 03:08:00,1.44012,1.44024,1.43983,1.43983,74100000.0
2006-08-11 03:09:00,1.44017,1.44028,1.43982,1.44011,33800000.0
2006-08-11 03:10:00,1.43954,1.44013,1.43954,1.44013,34200000.0
2006-08-11 03:11:00,1.43991,1.43999,1.43991,1.43994,41200000.0
2006-08-11 03:12:00,1.44018,1.44033,1.43991,1.44014,38000000.0
2006-08-11 03:13:00,1.43962,1.44007,1.43962,1.43988,37800000.0
2006-08-11 03:14:00,1.4397,1.43988,1.43947,1.43988,55400000.0
2006-08-11 03:15:00,1.43954,1.43993,1.43954,1.43985,31300000.0
2006-08-11 03:16:00,1.43979,1.43985,1.43955,1.4398,35400000.0
2006-08-11 03:17:00,1.43976,1.43996,1.43939,1.43996,51800001.0
2006-08-11 03:18:00,1.4398,1.4398,1.43936,1.43976,39000000.0
2006-08-11 03:19:00,1.43982,1.43993,1.43965,1.43993,37800000.0
2006-08-11 03:20:00,1.43942,1.43991,1.43938,1.43991,45700000.0
2006-08-11 03:21:00,1.43956,1.43956,1.43934,1.43935,50800000.0
2006-08-11 03:22:00,1.43932,1.43935,1.43923,1.43927,66400000.0
2006-08-11 03:23:00,1.43937,1.43953,1.43936,1.43951,71100000.0
2006-08-11 03:24:00,1.43949,1.43949,1.43919,1.43919,67300001.0
2006-08-11 03:25:00,1.43942,1.43942,1.43896,1.43896,30800000.0
2006-08-11 03:26:00,1.4388,1.43902,1.4388,1.43896,115200000.0
2006-08-11 03:27:00,1.43888,1.43888,1.43864,1.43887,108300000.0
2006-08-11 03:28:00,1.4388,1.4388,1.43869,1.43869,53900000.0
2006-08-11 03:29:00,1.43868,1.4389,1.43868,1.43887,57600000.0
2006-08-11 03:30:00,1.43901,1.43915,1.43894,1.43901,52400000.0
2006-08-11 03:31:00,1.43892,1.43913,1.43887,1.43895,36300000.0
2006-08-11 03:32:00,1.43882,1.43899,1.43874,1.43874,40200000.0
2006-08-11 03:33:00,1.43846,1.43866,1.43846,1.43864,42700000.0
2006-08-11 03:34:00,1.43883,1.43892,1.43855,1.43867,43500000.0
2006-08-11 03:35:00,1.43876,1.43878,1.43853,1.43872,89300000.0
2006-08-11 03:36:00,1.4388,1.4393,1.43851,1.4393,51800000.0
2006-08-11 03:37:00,1.43946,1.43946,1.43902,1.43917,29200000.0
2006-08-11 03:38:00,1.43919,1.43944,1.43913,1.43934,35200000.0
2006-08-11 03:39:00,1.43887,1.43891,1.43879,1.43882,77400000.0
2006-08-11 03:40:00,1.43884,1.43951,1.43884,1.43913,149800001.0
2006-08-11 03:41:00,1.43892,1.43908,1.43891,1.43891,72400000.0
2006-08-11 03:42:00,1.4386,1.43873,1.43855,1.43858,112300000.0
2006-08-11 03:43:00,1.43823,1.43838,1.43823,1.43838,39400000.0
2006-08-11 03:44:00,1.43823,1.43853,1.43823,1.43839,27200000.0
2006-08-11 03:45:00,1.43841,1.43857,1.43832,1.43857,80500000.0
2006-08-11 03:46:00,1.43828,1.43849,1.43828,1.43845,46200000.0
2006-08-11 03:47:00,1.43847,1.43896,1.43839,1.43884,29000000.0
2006-08-11 03:48:00,1.43931,1.4394,1.43876,1.43887,20800000.0
2006-08-11 03:49:00,1.43901,1.43901,1.43868,1.43868,37400000.0
2006-08-11 03:50:00,1.43885,1.43891,1.43846,1.4386,120300000.0
2006-08-11 03:51:00,1.4387,1.43889,1.43851,1.43851,31200000.0
2006-08-11 03:52:00,1.43847,1.43847,1.43815,1.43823,93600000.0
2006-08-11 03:53:00,1.43818,1.43818,1.43797,1.43816,60400000.0
2006-08-11 03:54:00,1.43824,1.43871,1.43824,1.43829,21200000.0
2006-08-11 03:55:00,1.43854,1.43863,1.43838,1.43862,29600000.0
2006-08-11 03:56:00,1.43864,1.43876,1.43863,1.43863,28500000.0
2006-08-11 03:57:00,1.43816,1.43829,1.43813,1.43821,154000000.0
2006-08-11 03:58:00,1.43812,1.43871,1.43801,1.43815,215900000.0
2006-08-11 03:59:00,1.43851,1.43879,1.43848,1.43864,145600000.0
2006-08-11 04:00:00,1.43861,1.43869,1.43849,1.43851,71000000.0
2006-08-11 04:01:00,1.43848,1.43869,1.4383,1.43869,115100000.0
2006-08-11 04:02:00,1.43844,1.43844,1.43781,1.43781,102600000.0
2006-08-11 04:03:00,1.43782,1.43825,1.4378,1.43825,105800002.0
2006-08-11 04:04:00,1.43823,1.43849,1.43821,1.43849,138700000.0
2006-08-11 04:05:00,1.43846,1.4392,1.43846,1.43912,199500000.0
2006-08-11 04:06:00,1.43867,1.439,1.43852,1.43865,148000001.0
2006-08-11 04:07:00,1.43878,1.43882,1.4384,1.4384,183300000.0
2006-08-11 04:08:00,1.43876,1.43884,1.43869,1.43869,27400000.0
2006-08-11 04:09:00,1.43879,1.43883,1.43856,1.4388,34400000.0
2006-08-11 04:10:00,1.43873,1.4388,1.43852,1.43871,124200000.0
2006-08-11 04:11:00,1.43881,1.4389,1.43848,1.43859,48600000.0
2006-08-11 04:12:00,1.43849,1.4386,1.43849,1.43852,80600000.0
2006-08-11 04:13:00,1.43852,1.4387,1.43849,1.43849,58400000.0
2006-08-11 04:14:00,1.43852,1.43857,1.43845,1.43852,88000000.0
2006-08-11 04:15:00,1.43857,1.4388,1.43854,1.43874,75400000.0
2006-08-11 04:16:00,1.43871,1.43884,1.43851,1.43859,79800000.0
2006-08-11 04:17:00,1.43868,1.43879,1.43858,1.43879,41200000.0
2006-08-11 04:18:00,1.43874,1.43891,1.43867,1.43874,97400000.0
2006-08-11 04:19:00,1.43868,1.4387,1.43856,1.43858,69800001.0
2006-08-11 04:20:00,1.43853,1.43874,1.43853,1.43856,192900002.0
2006-08-11 04:21:00,1.4385,1.4385,1.43837,1.43837,39800000.0
2006-08-11 04:22:00,1.43843,1.4388,1.43838,1.4388,52200000.0
2006-08-11 04:23:00,1.43839,1.43847,1.43839,1.43847,36100000.0
2006-08-11 04:24:00,1.43849,1.4387,1.43842,1.43862,149700000.0
2006-08-11 04:25:00,1.4384,1.43907,1.4384,1.4389,195800000.0
2006-08-11 04:26:00,1.43889,1.43894,1.43863,1.4389,109900000.0
2006-08-11 04:27:00,1.439,1.43924,1.43887,1.43909,68100000.0
2006-08-11 04:28:00,1.43928,1.43962,1.43928,1.43945,53200000.0
2006-08-11 04:29:00,1.43935,1.43982,1.43932,1.43969,97400000.0
2006-08-11 04:30:00,1.43927,1.43964,1.43919,1.43943,95400001.0
2006-08-11 04:31:00,1.43931,1.43975,1.43922,1.43975,28200000.0
2006-08-11 04:32:00,1.43997,1.43997,1.43944,1.43967,21400000.0
2006-08-11 04:33:00,1.43981,1.43981,1.43963,1.43971,47200000.0
2006-08-11 04:34:00,1.43971,1.43972,1.43907,1.43907,33800000.0
2006-08-11 04:35:00,1.43897,1.43956,1.43897,1.43933,52800000.0
2006-08-11 04:36:00,1.4397,1.43982,1.43896,1.43943,186200001.0
2006-08-11 04:37:00,1.4393,1.43982,1.43923,1.43966,133400000.0
2006-08-11 04:38:00,1.43971,1.43971,1.43947,1.43961,29800000.0
2006-08-11 04:39:00,1.4395,1.43968,1.43949,1.43949,56800000.0
2006-08-11 04:40:00,1.43938,1.43981,1.43938,1.43981,39600000.0
2006-08-11 04:41:00,1.43959,1.43989,1.43955,1.43974,39600000.0
2006-08-11 04:42:00,1.43962,1.43978,1.43958,1.43966,107300000.0
2006-08-11 04:43:00,1.43959,1.43959,1.43952,1.43952,51100000.0
2006-08-11 04:44:00,1.43953,1.44,1.43952,1.43994,44000000.0
2006-08-11 04:45:00,1.43986,1.43995,1.43957,1.43976,55300000.0
2006-08-11 04:46:00,1.43958,1.4399,1.43958,1.43961,51200000.0
2006-08-11 04:47:00,1.4393,1.43984,1.4392,1.43984,82200000.0
2006-08-11 04:48:00,1.43968,1.43993,1.43968,1.43988,54900000.0
2006-08-11 04:49:00,1.43974,1.43978,1.43936,1.43937,48600000.0
2006-08-11 04:50:00,1.43976,1.43984,1.43965,1.43978,49200001.0
2006-08-11 04:51:00,1.43946,1.43955,1.43943,1.43951,30600000.0
2006-08-11 04:52:00,1.43925,1.43971,1.43916,1.43959,40700000.0
2006-08-11 04:53:00,1.43951,1.44002,1.43951,1.43975,52600000.0
2006-08-11 04:54:00,1.43948,1.43973,1.43948,1.43948,57400000.0
2006-08-11 04:55:00,1.43981,1.43992,1.4395,1.43992,37400000.0
2006-08-11 04:56:00,1.43968,1.43988,1.43966,1.43973,29400000.0
2006-08-11 04:57:00,1.43948,1.43988,1.43948,1.43948,37400000.0
2006-08-11 04:58:00,1.43948,1.4399,1.43948,1.43978,44400001.0
2006-08-11 04:59:00,1.43948,1.43973,1.43948,1.43948,128900001.0
2006-08-11 05:00:00,1.43981,1.43994,1.43976,1.43991,30900000.0
2006-08-11 05:01:00,1.43982,1.44008,1.43982,1.44005,30100000.0
2006-08-11 05:02:00,1.44002,1.44014,1.43982,1.44002,30600000.0
2006-08-11 05:03:00,1.43973,1.43989,1.43959,1.43969,151000000.0
2006-08-11 05:04:00,1.4397,1.43972,1.43965,1.43971,228000000.0
2006-08-11 05:05:00,1.43969,1.43972,1.43959,1.43966,167900001.0
2006-08-11 05:06:00,1.43968,1.43968,1.43948,1.4396,174400001.0
2006-08-11 05:07:00,1.43941,1.43979,1.43939,1.43947,261900000.0
2006-08-11 05:08:00,1.43967,1.43972,1.43952,1.43954,351100003.0
2006-08-11 05:09:00,1.43945,1.43974,1.43935,1.43935,200700000.0
2006-08-11 05:10:00,1.43938,1.4395,1.43935,1.43944,221900001.0
2006-08-11 05:11:00,1.43932,1.4394,1.43911,1.43919,152200000.0
2006-08-11 05:12:00,1.4392,1.43938,1.43913,1.43923,130200001.0
2006-08-11 05:13:00,1.4393,1.43955,1.4393,1.43935,153800000.0
2006-08-11 05:14:00,1.4393,1.43939,1.43926,1.43928,231700000.0
2006-08-11 05:15:00,1.43941,1.43953,1.43932,1.43952,35000000.0
2006-08-11 05:16:00,1.43946,1.4396,1.43941,1.43954,197900000.0
2006-08-11 05:17:00,1.43979,1.44,1.43966,1.43988,162400000.0
2006-08-11 05:18:00,1.43976,1.43976,1.43941,1.43952,275100001.0
2006-08-11 05:19:00,1.4392,1.43962,1.43908,1.43908,268500000.0
2006-08-11 05:20:00,1.43901,1.43919,1.43889,1.43902,255600000.0
2006-08-11 05:21:00,1.43894,1.4393,1.4389,1.43908,350900002.0
2006-08-11 05:22:00,1.4391,1.43917,1.43902,1.43907,240800000.0
2006-08-11 05:23:00,1.43901,1.43916,1.43901,1.43901,108600000.0
2006-08-11 05:24:00,1.43903,1.43906,1.43893,1.43893,170100000.0
2006-08-11 05:25:00,1.43907,1.43911,1.43875,1.43887,226500000.0
2006-08-11 05:26:00,1.43897,1.43905,1.43895,1.43905,125500000.0
2006-08-11 05:27:00,1.43928,1.43936,1.43887,1.43918,190100000.0
2006-08-11 05:28:00,1.43918,1.43933,1.4388,1.43925,279300002.0
2006-08-11 05:29:00,1.43929,1.43939,1.43904,1.43921,230700000.0
2006-08-11 05:30:00,1.43919,1.43935,1.43899,1.43903,189600000.0
2006-08-11 05:31:00,1.43906,1.43936,1.43903,1.43911,74200000.0
2006-08-11 05:32:00,1.43926,1.43937,1.43917,1.43929,161100000.0
2006-08-11 05:33:00,1.43923,1.43923,1.439,1.43906,210900000.0
2006-08-11 05:34:00,1.43898,1.43925,1.4389,1.43893,220700000.0
2006-08-11 05:35:00,1.43916,1.43919,1.43907,1.43918,32800000.0
2006-08-11 05:36:00,1.43896,1.43906,1.43885,1.43887,193200000.0
2006-08-11 05:37:00,1.43883,1.43902,1.43881,1.43885,156400000.0
2006-08-11 05:38:00,1.43888,1.43916,1.43888,1.43916,158900000.0
2006-08-11 05:39:00,1.43924,1.43937,1.43914,1.43927,185700000.0
2006-08-11 05:40:00,1.4391,1.43938,1.43898,1.43936,218900000.0
2006-08-11 05:41:00,1.43921,1.43966,1.43921,1.43943,112800000.0
2006-08-11 05:42:00,1.43926,1.43959,1.43924,1.43944,223400001.0
2006-08-11 05:43:00,1.43952,1.43964,1.43922,1.4394,104000000.0
2006-08-11 05:44:00,1.4395,1.43968,1.43947,1.4395,108600001.0
2006-08-11 05:45:00,1.43948,1.43969,1.43939,1.4394,149000001.0
2006-08-11 05:46:00,1.43939,1.43948,1.43917,1.43917,197100000.0
2006-08-11 05:47:00,1.43914,1.43938,1.43909,1.43938,211200001.0
2006-08-11 05:48:00,1.43916,1.43946,1.43916,1.43939,311900001.0
2006-08-11 05:49:00,1.43953,1.44006,1.43952,1.4396,178600000.0
2006-08-11 05:50:00,1.43938,1.43977,1.43938,1.43969,299700000.0
2006-08-11 05:51:00,1.43983,1.43983,1.43955,1.43962,158800000.0
2006-08-11 05:52:00,1.4396,1.43985,1.43949,1.43985,158600000.0
2006-08-11 05:53:00,1.43985,1.43995,1.4397,1.4397,104600000.0
2006-08-11 05:54:00,1.43975,1.4398,1.43949,1.43951,247600000.0
2006-08-11 05:55:00,1.43941,1.43956,1.43927,1.43939,245100001.0
2006-08-11 05:56:00,1.43945,1.43962,1.43935,1.43938,103700000.0
2006-08-11 05:57:00,1.43938,1.43949,1.43937,1.4394,163000000.0
2006-08-11 05:58:00,1.43945,1.4395,1.43933,1.43933,153000000.0
2006-08-11 05:59:00,1.4395,1.4396,1.43943,1.43947,65000000.0
2006-08-11 06:00:00,1.43951,1.43957,1.43946,1.43951,222100001.0
2006-08-11 06:01:00,1.43953,1.43956,1.43938,1.43943,164200000.0
2006-08-11 06:02:00,1.43939,1.43952,1.43933,1.43942,329500001.0
2006-08-11 06:03:00,1.43951,1.43961,1.43941,1.43956,56700001.0
2006-08-11 06:04:00,1.43944,1.43946,1.43936,1.43944,181800001.0
2006-08-11 06:05:00,1.43949,1.43959,1.43941,1.43947,352400000.0
2006-08-11 06:06:00,1.43952,1.43969,1.43951,1.4396,63500000.0
2006-08-11 06:07:00,1.43965,1.43983,1.43957,1.43972,317200000.0
2006-08-11 06:08:00,1.43951,1.43974,1.43948,1.43968,555700002.0
2006-08-11 06:09:00,1.43957,1.43989,1.43944,1.43946,441100001.0
2006-08-11 06:10:00,1.43964,1.43972,1.43952,1.43954,295800000.0
2006-08-11 06:11:00,1.4396,1.43967,1.43949,1.43959,447900002.0
2006-08-11 06:12:00,1.43954,1.43979,1.43946,1.43978,247800000.0
2006-08-11 06:13:00,1.43976,1.44006,1.43967,1.43967,351000000.0
2006-08-11 06:14:00,1.43984,1.43989,1.43959,1.43969,404100000.0
2006-08-11 06:15:00,1.43981,1.43988,1.43971,1.43984,160100000.0
2006-08-11 06:16:00,1.43972,1.43988,1.43964,1.43988,210000000.0
2006-08-11 06:17:00,1.43971,1.43983,1.43965,1.43965,152400002.0
2006-08-11 06:18:00,1.43965,1.43986,1.43962,1.43963,243900001.0
2006-08-11 06:19:00,1.43962,1.43986,1.43962,1.43986,171900000.0
2006-08-11 06:20:00,1.43994,1.44011,1.43991,1.43995,307300000.0
2006-08-11 06:21:00,1.44002,1.44035,1.43982,1.44035,239800000.0
2006-08-11 06:22:00,1.44034,1.44044,1.43985,1.43985,228400000.0
2006-08-11 06:23:00,1.43963,1.43991,1.43961,1.43987,240500000.0
2006-08-11 06:24:00,1.43981,1.43982,1.43951,1.43954,328400000.0
2006-08-11 06:25:00,1.43951,1.43957,1.43943,1.43946,195500000.0
2006-08-11 06:26:00,1.43945,1.43957,1.43935,1.43945,358900002.0
2006-08-11 06:27:00,1.43936,1.43943,1.43928,1.43938,292100000.0
2006-08-11 06:28:00,1.43938,1.43953,1.43926,1.43938,320500000.0
2006-08-11 06:29:00,1.43942,1.43959,1.43937,1.43943,92900000.0
2006-08-11 06:30:00,1.43941,1.43965,1.43937,1.4395,254300000.0
2006-08-11 06:31:00,1.43967,1.43978,1.43956,1.43968,137600002.0
2006-08-11 06:32:00,1.43974,1.43975,1.43954,1.43954,142800001.0
2006-08-11 06:33:00,1.4396,1.43979,1.43957,1.4396,273500001.0
2006-08-11 06:34:00,1.43962,1.43972,1.43952,1.43967,216800000.0
2006-08-11 06:35:00,1.43952,1.43977,1.4395,1.43952,102000000.0
2006-08-11 06:36:00,1.43952,1.43962,1.43952,1.43952,61400000.0
2006-08-11 06:37:00,1.43952,1.4396,1.43949,1.43954,264800001.0
2006-08-11 06:38:00,1.4395,1.43967,1.43935,1.43936,141900000.0
2006-08-11 06:39:00,1.43937,1.43947,1.43936,1.43944,41800000.0
2006-08-11 06:40:00,1.43947,1.43949,1.43927,1.43934,114000000.0
2006-08-11 06:41:00,1.43939,1.43951,1.43935,1.43941,210800000.0
2006-08-11 06:42:00,1.43947,1.43953,1.4393,1.4394,264300000.0
2006-08-11 06:43:00,1.43945,1.43952,1.4394,1.43948,150000000.0
2006-08-11 06:44:00,1.4395,1.43958,1.43936,1.43958,257400000.0
2006-08-11 06:45:00,1.43956,1.43957,1.43944,1.43953,254100001.0
2006-08-11 06:46:00,1.43945,1.43952,1.43938,1.43945,245900001.0
2006-08-11 06:47:00,1.43939,1.43958,1.43931,1.43957,232500000.0
2006-08-11 06:48:00,1.43945,1.43967,1.43939,1.4396,27600000.0
2006-08-11 06:49:00,1.43943,1.43956,1.43915,1.43916,262800000.0
2006-08-11 06:50:00,1.43956,1.43961,1.43941,1.43946,31100000.0
2006-08-11 06:51:00,1.43962,1.43962,1.43915,1.43943,32900000.0
2006-08-11 06:52:00,1.43932,1.43948,1.43932,1.43933,228100000.0
2006-08-11 06:53:00,1.43935,1.43962,1.43935,1.43942,228600001.0
2006-08-11 06:54:00,1.43942,1.43965,1.43933,1.4394,408900000.0
2006-08-11 06:55:00,1.43947,1.43993,1.43947,1.43993,326800001.0
2006-08-11 06:56:00,1.44027,1.44032,1.44012,1.44024,14800000.0
2006-08-11 06:57:00,1.44041,1.4405,1.44033,1.44033,81800000.0
2006-08-11 06:58:00,1.44031,1.44047,1.44024,1.44045,241400002.0
2006-08-11 06:59:00,1.4404,1.44067,1.44032,1.44035,325800000.0
2006-08-11 07:00:00,1.44049,1.44054,1.44042,1.44044,113000000.0
2006-08-11 07:01:00,1.4403,1.44057,1.4403,1.44053,273700002.0
2006-08-11 07:02:00,1.44058,1.44081,1.44057,1.44079,364000000.0
2006-08-11 07:03:00,1.4408,1.44103,1.4408,1.4409,167400002.0
2006-08-11 07:04:00,1.44074,1.44082,1.44059,1.44068,347900002.0
2006-08-11 07:05:00,1.44086,1.44086,1.44068,1.44075,181600002.0
2006-08-11 07:06:00,1.44085,1.44095,1.4405,1.44065,189900001.0
2006-08-11 07:07:00,1.44063,1.44063,1.44029,1.44054,219700000.0
2006-08-11 07:08:00,1.44052,1.44055,1.44029,1.44048,215800000.0
2006-08-11 07:09:00,1.44054,1.44065,1.44047,1.44047,204100001.0
2006-08-11 07:10:00,1.44057,1.4406,1.44038,1.4404,436600000.0
2006-08-11 07:11:00,1.44051,1.44058,1.44046,1.4405,408500002.0
2006-08-11 07:12:00,1.44045,1.44061,1.44038,1.44061,339000003.0
2006-08-11 07:13:00,1.44062,1.44066,1.4405,1.44056,243400001.0
2006-08-11 07:14:00,1.44057,1.44073,1.44045,1.44061,568400002.0
2006-08-11 07:15:00,1.44083,1.44093,1.44058,1.44093,360600000.0
2006-08-11 07:16:00,1.44078,1.44088,1.44073,1.44085,141600000.0
2006-08-11 07:17:00,1.44074,1.44074,1.44046,1.44057,227000000.0
2006-08-11 07:18:00,1.44062,1.44085,1.44051,1.44071,449500000.0
2006-08-11 07:19:00,1.4407,1.44084,1.44055,1.44072,335700002.0
2006-08-11 07:20:00,1.44072,1.44084,1.44055,1.44068,366100000.0
2006-08-11 07:21:00,1.44055,1.44067,1.44037,1.44048,299800000.0
2006-08-11 07:22:00,1.44057,1.44072,1.44052,1.44071,382600003.0
2006-08-11 07:23:00,1.44075,1.44096,1.44064,1.44087,444100001.0
2006-08-11 07:24:00,1.44086,1.44105,1.44083,1.44093,295100001.0
2006-08-11 07:25:00,1.44103,1.44113,1.44091,1.44109,375800000.0
2006-08-11 07:26:00,1.44103,1.4412,1.44085,1.4409,286500001.0
2006-08-11 07:27:00,1.44085,1.44101,1.44071,1.44101,133200000.0
2006-08-11 07:28:00,1.44101,1.44101,1.44086,1.44093,230900001.0
2006-08-11 07:29:00,1.44076,1.44076,1.44039,1.44046,237200001.0
2006-08-11 07:30:00,1.44061,1.44079,1.44054,1.4406,519300003.0
2006-08-11 07:31:00,1.44049,1.44071,1.44045,1.4405,250600000.0
2006-08-11 07:32:00,1.44045,1.44047,1.44022,1.44033,490900001.0
2006-08-11 07:33:00,1.44025,1.44037,1.44014,1.44022,366100001.0
2006-08-11 07:34:00,1.44029,1.44033,1.44016,1.44023,294000000.0
2006-08-11 07:35:00,1.44019,1.44022,1.43992,1.43992,293300000.0
2006-08-11 07:36:00,1.43991,1.43999,1.43976,1.43986,370700001.0
2006-08-11 07:37:00,1.43993,1.44003,1.43976,1.43986,206900000.0
2006-08-11 07:38:00,1.43978,1.43996,1.43978,1.43991,46600000.0
2006-08-11 07:39:00,1.43983,1.44009,1.43977,1.44009,438300002.0
2006-08-11 07:40:00,1.44007,1.44048,1.44006,1.44007,307800001.0
2006-08-11 07:41:00,1.44002,1.4403,1.44,1.44021,621800003.0
2006-08-11 07:42:00,1.44025,1.44032,1.44008,1.44019,270800000.0
2006-08-11 07:43:00,1.4401,1.44032,1.44008,1.44017,223300001.0
2006-08-11 07:44:00,1.4403,1.44043,1.44024,1.44031,435900001.0
2006-08-11 07:45:00,1.44036,1.44046,1.44024,1.44029,337800000.0
2006-08-11 07:46:00,1.44029,1.44041,1.4401,1.4401,418700000.0
2006-08-11 07:47:00,1.44024,1.44042,1.44002,1.44011,639900002.0
2006-08-11 07:48:00,1.44007,1.44032,1.44003,1.44009,718800000.0
2006-08-11 07:49:00,1.44021,1.44038,1.44005,1.44014,711600002.0
2006-08-11 07:50:00,1.44015,1.4403,1.44003,1.44013,608000002.0
2006-08-11 07:51:00,1.44032,1.44034,1.44004,1.44026,602700004.0
2006-08-11 07:52:00,1.44024,1.44032,1.44012,1.44022,418500002.0
2006-08-11 07:53:00,1.44019,1.44041,1.44006,1.44022,524800002.0
2006-08-11 07:54:00,1.44015,1.44028,1.44006,1.44013,391000001.0
2006-08-11 07:55:00,1.4401,1.44025,1.43982,1.43982,392500000.0
2006-08-11 07:56:00,1.43978,1.43998,1.43958,1.43987,694200002.0
2006-08-11 07:57:00,1.43982,1.44008,1.43954,1.44006,573900002.0
2006-08-11 07:58:00,1.44023,1.44033,1.4401,1.44015,706900001.0
2006-08-11 07:59:00,1.44041,1.44077,1.44041,1.44065,469600002.0
2006-08-11 08:00:00,1.44073,1.44073,1.44045,1.44052,406500000.0
2006-08-11 08:01:00,1.4403,1.44055,1.44008,1.4401,469100000.0
2006-08-11 08:02:00,1.43994,1.4401,1.43982,1.43994,211100000.0
2006-08-11 08:03:00,1.43978,1.43987,1.43945,1.43972,411800001.0
2006-08-11 08:04:00,1.4396,1.43985,1.43949,1.43985,403700000.0
2006-08-11 08:05:00,1.43991,1.43991,1.4395,1.4395,310500001.0
2006-08-11 08:06:00,1.43966,1.43966,1.43929,1.43954,710600002.0
2006-08-11 08:07:00,1.43941,1.4396,1.43931,1.4395,519900003.0
2006-08-11 08:08:00,1.43949,1.43961,1.43943,1.43954,359800001.0
2006-08-11 08:09:00,1.43951,1.43969,1.43938,1.43951,500000000.0
2006-08-11 08:10:00,1.43952,1.43975,1.43928,1.43975,557300001.0
2006-08-11 08:11:00,1.43967,1.43985,1.43946,1.43958,253400002.0
2006-08-11 08:12:00,1.43962,1.43977,1.43946,1.43953,399100001.0
2006-08-11 08:13:00,1.43934,1.43944,1.43926,1.43941,195300000.0
2006-08-11 08:14:00,1.43934,1.43943,1.43932,1.43932,112100000.0
2006-08-11 08:15:00,1.43926,1.43942,1.4392,1.43937,250400000.0
2006-08-11 08:16:00,1.43931,1.43938,1.43921,1.43924,372100001.0
2006-08-11 08:17:00,1.4392,1.43934,1.43904,1.43904,273300000.0
2006-08-11 08:18:00,1.43899,1.43899,1.43844,1.4386,211500001.0
2006-08-11 08:19:00,1.4386,1.43907,1.43858,1.43872,274900000.0
2006-08-11 08:20:00,1.43869,1.4388,1.4385,1.4385,301600000.0
2006-08-11 08:21:00,1.43856,1.43873,1.43843,1.43862,459700000.0
2006-08-11 08:22:00,1.43849,1.43877,1.43828,1.43828,312700000.0
2006-08-11 08:23:00,1.43788,1.43817,1.43778,1.43798,287300000.0
2006-08-11 08:24:00,1.43803,1.43841,1.43801,1.43822,384700001.0
2006-08-11 08:25:00,1.43811,1.43862,1.43758,1.43827,565600001.0
2006-08-11 08:26:00,1.43815,1.43815,1.43737,1.43737,364200000.0
2006-08-11 08:27:00,1.43805,1.43818,1.43789,1.43811,374000001.0
2006-08-11 08:28:00,1.43804,1.43834,1.43792,1.43834,493100001.0
2006-08-11 08:29:00,1.43825,1.4384,1.43806,1.4382,432400002.0
2006-08-11 08:30:00,1.43825,1.43838,1.43815,1.43831,413700001.0
2006-08-11 08:31:00,1.43823,1.43823,1.43773,1.43773,306200000.0
2006-08-11 08:32:00,1.43769,1.43787,1.43754,1.43778,256700000.0
2006-08-11 08:33:00,1.43772,1.43772,1.43669,1.43669,206800000.0
2006-08-11 08:34:00,1.43706,1.43762,1.4368,1.43761,679600001.0
2006-08-11 08:35:00,1.43788,1.43831,1.43788,1.43809,497300001.0
2006-08-11 08:36:00,1.4381,1.43822,1.43745,1.43762,406900001.0
2006-08-11 08:37:00,1.43753,1.43794,1.43753,1.43786,315500001.0
2006-08-11 08:38:00,1.43789,1.43859,1.43789,1.43859,366300000.0
2006-08-11 08:39:00,1.4386,1.43871,1.43835,1.4384,484700001.0
2006-08-11 08:40:00,1.43849,1.43881,1.43839,1.43839,315000001.0
2006-08-11 08:41:00,1.43853,1.43874,1.43822,1.43846,414600000.0
2006-08-11 08:42:00,1.43822,1.43834,1.43802,1.43807,473400000.0
2006-08-11 08:43:00,1.43823,1.43856,1.43804,1.43804,326100001.0
2006-08-11 08:44:00,1.43811,1.43844,1.4381,1.43842,556500003.0
2006-08-11 08:45:00,1.43851,1.43871,1.4384,1.43848,597900000.0
2006-08-11 08:46:00,1.43853,1.43874,1.43836,1.43854,694800001.0
2006-08-11 08:47:00,1.43858,1.43858,1.43804,1.43804,556000001.0
2006-08-11 08:48:00,1.43772,1.43772,1.43695,1.43729,378600001.0
2006-08-11 08:49:00,1.43729,1.43791,1.43729,1.43736,467200000.0
2006-08-11 08:50:00,1.43741,1.43751,1.43709,1.43721,499000002.0
2006-08-11 08:51:00,1.43707,1.43716,1.43666,1.43694,567300000.0
2006-08-11 08:52:00,1.43705,1.43738,1.43692,1.43706,606900001.0
2006-08-11 08:53:00,1.4372,1.43749,1.43687,1.43711,514600000.0
2006-08-11 08:54:00,1.43709,1.43749,1.43709,1.43718,732700000.0
2006-08-11 08:55:00,1.43727,1.43742,1.43705,1.43726,598000001.0
2006-08-11 08:56:00,1.43718,1.43753,1.4369,1.43718,550000002.0
2006-08-11 08:57:00,1.43719,1.43768,1.43715,1.43728,503900000.0
2006-08-11 08:58:00,1.43733,1.43791,1.43724,1.43783,513900001.0
2006-08-11 08:59:00,1.43786,1.43815,1.43777,1.43809,339800000.0
2006-08-11 09:00:00,1.4379,1.43801,1.43739,1.43761,468300001.0
2006-08-11 09:01:00,1.43754,1.43814,1.43754,1.43814,365800000.0
2006-08-11 09:02:00,1.43787,1.4381,1.4376,1.43773,752100000.0
2006-08-11 09:03:00,1.43773,1.43777,1.43747,1.43776,580800001.0
2006-08-11 09:04:00,1.43795,1.43803,1.43766,1.4379,714400002.0
2006-08-11 09:05:00,1.43787,1.43806,1.43782,1.43806,620800001.0
2006-08-11 09:06:00,1.43793,1.43813,1.4378,1.43793,608600002.0
2006-08-11 09:07:00,1.43799,1.43839,1.43799,1.43816,327600001.0
2006-08-11 09:08:00,1.43805,1.43836,1.43795,1.43795,256900001.0
2006-08-11 09:09:00,1.43783,1.4381,1.43781,1.43807,348000004.0
2006-08-11 09:10:00,1.43809,1.43838,1.43799,1.438,358900001.0
2006-08-11 09:11:00,1.43797,1.43815,1.43782,1.43784,598200001.0
2006-08-11 09:12:00,1.4379,1.43815,1.43785,1.43787,476600001.0
2006-08-11 09:13:00,1.43777,1.43794,1.43766,1.43778,506000001.0
2006-08-11 09:14:00,1.43765,1.43789,1.43758,1.43789,319600001.0
2006-08-11 09:15:00,1.43795,1.43815,1.43777,1.4381,381300000.0
2006-08-11 09:16:00,1.43784,1.43791,1.43759,1.4379,499400001.0
2006-08-11 09:17:00,1.43765,1.43784,1.43754,1.43767,554700003.0
2006-08-11 09:18:00,1.43758,1.43773,1.43744,1.43751,195800000.0
2006-08-11 09:19:00,1.43736,1.43772,1.43725,1.43746,482900001.0
2006-08-11 09:20:00,1.43744,1.43771,1.43744,1.43757,276100000.0
2006-08-11 09:21:00,1.43773,1.43804,1.43768,1.43785,351500002.0
2006-08-11 09:22:00,1.43778,1.43791,1.43767,1.43775,359300000.0
2006-08-11 09:23:00,1.43795,1.43795,1.43768,1.43775,368100001.0
2006-08-11 09:24:00,1.43789,1.43821,1.43764,1.43773,332900000.0
2006-08-11 09:25:00,1.43788,1.43802,1.43775,1.43801,389400000.0
2006-08-11 09:26:00,1.43791,1.43804,1.4378,1.43789,603100002.0
2006-08-11 09:27:00,1.43799,1.43828,1.43796,1.43821,328800000.0
2006-08-11 09:28:00,1.4382,1.43827,1.43794,1.43801,572200001.0
2006-08-11 09:29:00,1.43788,1.4382,1.43776,1.43798,378100000.0
2006-08-11 09:30:00,1.43832,1.43858,1.43815,1.43843,665400001.0
2006-08-11 09:31:00,1.43836,1.43889,1.43836,1.43882,352300000.0
2006-08-11 09:32:00,1.4388,1.43892,1.43864,1.43885,446700003.0
2006-08-11 09:33:00,1.43883,1.43883,1.43863,1.43868,305800001.0
2006-08-11 09:34:00,1.43857,1.43857,1.43775,1.43779,385600000.0
2006-08-11 09:35:00,1.43769,1.43816,1.43769,1.43816,287000000.0
2006-08-11 09:36:00,1.43807,1.43823,1.4379,1.43809,378800000.0
2006-08-11 09:37:00,1.43816,1.43874,1.43816,1.43867,436200000.0
2006-08-11 09:38:00,1.43859,1.43875,1.43853,1.43854,401000001.0
2006-08-11 09:39:00,1.43867,1.43965,1.43867,1.43942,440500001.0
2006-08-11 09:40:00,1.43946,1.43961,1.43933,1.43946,436700001.0
2006-08-11 09:41:00,1.43938,1.4394,1.43913,1.4392,406700001.0
2006-08-11 09:42:00,1.43917,1.43942,1.43879,1.43879,524500001.0
2006-08-11 09:43:00,1.43882,1.43886,1.43856,1.43858,249000000.0
2006-08-11 09:44:00,1.43846,1.43847,1.43824,1.43824,471400000.0
2006-08-11 09:45:00,1.4384,1.4385,1.43818,1.43838,580300002.0
2006-08-11 09:46:00,1.43828,1.43872,1.43812,1.43864,311400001.0
2006-08-11 09:47:00,1.43865,1.43873,1.4385,1.43858,397700000.0
2006-08-11 09:48:00,1.43859,1.43868,1.43847,1.43852,331800000.0
2006-08-11 09:49:00,1.4386,1.43876,1.43839,1.43876,519800000.0
2006-08-11 09:50:00,1.43877,1.43934,1.43866,1.43904,465100001.0
2006-08-11 09:51:00,1.43922,1.43962,1.43913,1.43937,496900002.0
2006-08-11 09:52:00,1.43922,1.43938,1.43908,1.43922,457400001.0
2006-08-11 09:53:00,1.43928,1.43956,1.43927,1.43945,378700002.0
2006-08-11 09:54:00,1.43934,1.43957,1.43918,1.43947,500200003.0
2006-08-11 09:55:00,1.43928,1.4394,1.43911,1.43929,573200002.0
2006-08-11 09:56:00,1.4393,1.43946,1.43925,1.43932,380300001.0
2006-08-11 09:57:00,1.43933,1.43933,1.43865,1.43865,561300003.0
2006-08-11 09:58:00,1.43881,1.43883,1.43848,1.43851,745300000.0
2006-08-11 09:59:00,1.43872,1.4391,1.43864,1.43889,704400002.0
2006-08-11 10:00:00,1.4389,1.43905,1.43881,1.43881,250200000.0
2006-08-11 10:01:00,1.4388,1.4388,1.43821,1.43821,671600002.0
2006-08-11 10:02:00,1.43832,1.43862,1.43806,1.43806,577300001.0
2006-08-11 10:03:00,1.43813,1.43846,1.43813,1.43846,414100000.0
2006-08-11 10:04:00,1.43863,1.43888,1.43831,1.4386,420300000.0
2006-08-11 10:05:00,1.43834,1.43848,1.43829,1.43845,430100002.0
2006-08-11 10:06:00,1.43848,1.43861,1.43815,1.43823,551700004.0
2006-08-11 10:07:00,1.43808,1.43829,1.43791,1.43819,571200001.0
2006-08-11 10:08:00,1.43826,1.43858,1.43826,1.43839,521100002.0
2006-08-11 10:09:00,1.43855,1.43878,1.43836,1.43871,498000002.0
2006-08-11 10:10:00,1.43868,1.43877,1.43856,1.43877,425300001.0
2006-08-11 10:11:00,1.43914,1.43947,1.43914,1.43931,379200000.0
2006-08-11 10:12:00,1.43925,1.43935,1.43907,1.43921,460900002.0
2006-08-11 10:13:00,1.43919,1.43929,1.43855,1.43858,547800002.0
2006-08-11 10:14:00,1.43859,1.43882,1.43851,1.43874,578400002.0
2006-08-11 10:15:00,1.43877,1.43896,1.43871,1.43879,432700002.0
2006-08-11 10:16:00,1.43878,1.43916,1.43873,1.43916,414300001.0
2006-08-11 10:17:00,1.43925,1.43948,1.43881,1.4392,321600000.0
2006-08-11 10:18:00,1.43911,1.43915,1.43858,1.43871,440200001.0
2006-08-11 10:19:00,1.43874,1.43889,1.43873,1.43885,356600001.0
2006-08-11 10:20:00,1.43884,1.43888,1.43867,1.43885,581600004.0
2006-08-11 10:21:00,1.43879,1.43909,1.43879,1.43889,403200001.0
2006-08-11 10:22:00,1.43886,1.43907,1.43878,1.43901,386700001.0
2006-08-11 10:23:00,1.439,1.439,1.43859,1.43859,547000000.0
2006-08-11 10:24:00,1.43876,1.43891,1.43861,1.43864,454100003.0
2006-08-11 10:25:00,1.43864,1.43868,1.43838,1.43868,400500003.0
2006-08-11 10:26:00,1.43866,1.43876,1.43849,1.43866,580500003.0
2006-08-11 10:27:00,1.43868,1.43884,1.43848,1.43866,489200003.0
2006-08-11 10:28:00,1.43856,1.43875,1.43836,1.43862,680400001.0
2006-08-11 10:29:00,1.43861,1.43879,1.43819,1.43845,537800002.0
2006-08-11 10:30:00,1.43865,1.43895,1.4384,1.43871,669600003.0
2006-08-11 10:31:00,1.4386,1.43916,1.4386,1.43903,526700000.0
2006-08-11 10:32:00,1.43907,1.43943,1.43901,1.43903,529800000.0
2006-08-11 10:33:00,1.43929,1.43948,1.43907,1.43927,509200000.0
2006-08-11 10:34:00,1.43933,1.43933,1.43882,1.43902,487900001.0
2006-08-11 10:35:00,1.4389,1.43921,1.43889,1.43903,486600002.0
2006-08-11 10:36:00,1.43888,1.43905,1.43861,1.43866,539500001.0
2006-08-11 10:37:00,1.43863,1.43867,1.43838,1.43859,507300000.0
2006-08-11 10:38:00,1.4385,1.43868,1.43815,1.43832,455500000.0
2006-08-11 10:39:00,1.43808,1.43826,1.43792,1.43817,446400002.0
2006-08-11 10:40:00,1.43814,1.43822,1.4378,1.43817,347100003.0
2006-08-11 10:41:00,1.43823,1.43838,1.43805,1.43831,614900003.0
2006-08-11 10:42:00,1.43852,1.43864,1.43841,1.43851,436700001.0
2006-08-11 10:43:00,1.43851,1.43872,1.43841,1.43853,476700002.0
2006-08-11 10:44:00,1.43848,1.43891,1.43841,1.43891,518800003.0
2006-08-11 10:45:00,1.43866,1.43866,1.43826,1.43845,538300001.0
2006-08-11 10:46:00,1.43845,1.43876,1.43836,1.43876,357800002.0
2006-08-11 10:47:00,1.43871,1.43915,1.43871,1.43903,354900000.0
2006-08-11 10:48:00,1.43903,1.43909,1.43881,1.43892,541200001.0
2006-08-11 10:49:00,1.43907,1.43922,1.43893,1.4391,350100000.0
2006-08-11 10:50:00,1.43904,1.43909,1.43861,1.43893,625400001.0
2006-08-11 10:51:00,1.43874,1.43913,1.43874,1.43909,491600000.0
2006-08-11 10:52:00,1.43906,1.43906,1.4387,1.43876,324900003.0
2006-08-11 10:53:00,1.43875,1.4389,1.43865,1.43879,407300001.0
2006-08-11 10:54:00,1.4388,1.43919,1.43878,1.43904,432000001.0
2006-08-11 10:55:00,1.43915,1.43919,1.43891,1.43906,474300003.0
2006-08-11 10:56:00,1.43913,1.4393,1.43898,1.43909,488500002.0
2006-08-11 10:57:00,1.43894,1.43906,1.43866,1.43902,337600000.0
2006-08-11 10:58:00,1.43911,1.43959,1.43911,1.43954,456400002.0
2006-08-11 10:59:00,1.43952,1.44004,1.43952,1.43981,803100002.0
2006-08-11 11:00:00,1.44,1.44043,1.43994,1.44011,491600000.0
2006-08-11 11:01:00,1.44,1.44034,1.43993,1.44001,674600002.0
2006-08-11 11:02:00,1.43988,1.44018,1.43987,1.43999,542900000.0
2006-08-11 11:03:00,1.44003,1.44028,1.43997,1.44015,211400000.0
2006-08-11 11:04:00,1.44024,1.44072,1.44019,1.44048,585800002.0
2006-08-11 11:05:00,1.44042,1.44064,1.44018,1.44023,472500001.0
2006-08-11 11:06:00,1.44025,1.44049,1.44016,1.44025,662500001.0
2006-08-11 11:07:00,1.44024,1.44038,1.44018,1.44019,282800000.0
2006-08-11 11:08:00,1.44031,1.44037,1.44017,1.44035,348900000.0
2006-08-11 11:09:00,1.4402,1.44056,1.4402,1.44033,382300000.0
2006-08-11 11:10:00,1.44039,1.44059,1.44031,1.44038,496800000.0
2006-08-11 11:11:00,1.44006,1.44028,1.43991,1.43998,535900000.0
2006-08-11 11:12:00,1.43992,1.44039,1.43992,1.44036,589500001.0
2006-08-11 11:13:00,1.44038,1.44046,1.44023,1.44046,331000002.0
2006-08-11 11:14:00,1.44049,1.4407,1.44042,1.44062,478100000.0
2006-08-11 11:15:00,1.44064,1.44078,1.4404,1.44046,502500003.0
2006-08-11 11:16:00,1.44045,1.44053,1.44005,1.4404,474700000.0
2006-08-11 11:17:00,1.4404,1.44061,1.44033,1.44043,436000002.0
2006-08-11 11:18:00,1.44038,1.44056,1.44021,1.44033,445800001.0
2006-08-11 11:19:00,1.44033,1.44051,1.44027,1.44035,343800000.0
2006-08-11 11:20:00,1.44029,1.44057,1.44023,1.44033,603600000.0
2006-08-11 11:21:00,1.44043,1.44065,1.44023,1.44049,623000001.0
2006-08-11 11:22:00,1.44024,1.44066,1.44023,1.44059,589000001.0
2006-08-11 11:23:00,1.44054,1.44054,1.44013,1.44048,483300000.0
2006-08-11 11:24:00,1.44049,1.44049,1.43921,1.43956,458500000.0
2006-08-11 11:25:00,1.43943,1.43957,1.43933,1.43956,421300001.0
2006-08-11 11:26:00,1.43965,1.43993,1.43942,1.43993,524500001.0
2006-08-11 11:27:00,1.44,1.44019,1.43986,1.43996,592800001.0
2006-08-11 11:28:00,1.44013,1.44026,1.43997,1.44015,357600000.0
2006-08-11 11:29:00,1.44014,1.44014,1.43984,1.43996,468000002.0
2006-08-11 11:30:00,1.4399,1.43994,1.43971,1.4398,409900001.0
2006-08-11 11:31:00,1.4398,1.44014,1.43968,1.43997,555200002.0
2006-08-11 11:32:00,1.44003,1.44014,1.43983,1.43999,423500000.0
2006-08-11 11:33:00,1.43995,1.44011,1.43991,1.43997,571800004.0
2006-08-11 11:34:00,1.44004,1.44011,1.43961,1.43976,641300003.0
2006-08-11 11:35:00,1.43994,1.44018,1.43986,1.43997,516700002.0
2006-08-11 11:36:00,1.43988,1.44,1.43978,1.43993,502400000.0
2006-08-11 11:37:00,1.43996,1.44017,1.4399,1.44007,523500005.0
2006-08-11 11:38:00,1.44022,1.44034,1.44014,1.44024,575700000.0
2006-08-11 11:39:00,1.44044,1.44057,1.44028,1.44028,686400000.0
2006-08-11 11:40:00,1.44027,1.44032,1.44008,1.44029,630500001.0
2006-08-11 11:41:00,1.44032,1.44051,1.44008,1.44023,691400001.0
2006-08-11 11:42:00,1.44032,1.44042,1.44013,1.44021,523000002.0
2006-08-11 11:43:00,1.44017,1.44044,1.44017,1.44018,510400000.0
2006-08-11 11:44:00,1.44023,1.44025,1.43995,1.44002,603600001.0
2006-08-11 11:45:00,1.44009,1.44028,1.43992,1.44,581600000.0
2006-08-11 11:46:00,1.43999,1.44013,1.43991,1.44004,504000002.0
2006-08-11 11:47:00,1.43982,1.44022,1.4398,1.43996,412400000.0
2006-08-11 11:48:00,1.43981,1.43982,1.43932,1.43934,551400000.0
2006-08-11 11:49:00,1.43948,1.43956,1.43922,1.43938,388700001.0
2006-08-11 11:50:00,1.43948,1.43982,1.43948,1.43962,342400000.0
2006-08-11 11:51:00,1.43957,1.43984,1.43946,1.43983,192000000.0
2006-08-11 11:52:00,1.43982,1.43998,1.43966,1.43971,252200002.0
2006-08-11 11:53:00,1.43971,1.43997,1.43971,1.43989,175300001.0
2006-08-11 11:54:00,1.43988,1.43988,1.43887,1.43892,400500004.0
2006-08-11 11:55:00,1.43938,1.43961,1.43936,1.43953,486100001.0
2006-08-11 11:56:00,1.4396,1.43974,1.43914,1.43973,473200002.0
2006-08-11 11:57:00,1.43978,1.43989,1.43948,1.43982,548600002.0
2006-08-11 11:58:00,1.43997,1.43997,1.43954,1.43954,473800004.0
2006-08-11 11:59:00,1.43949,1.43975,1.43936,1.43941,473500000.0
2006-08-11 12:00:00,1.43955,1.43982,1.43945,1.43977,570600004.0
2006-08-11 12:01:00,1.43964,1.43983,1.43917,1.43946,436800001.0
2006-08-11 12:02:00,1.43942,1.43971,1.43939,1.4396,430900000.0
2006-08-11 12:03:00,1.43981,1.43982,1.43952,1.43952,373400001.0
2006-08-11 12:04:00,1.4393,1.43949,1.43924,1.43935,378100001.0
2006-08-11 12:05:00,1.43945,1.43949,1.43923,1.43931,400500004.0
2006-08-11 12:06:00,1.43929,1.43958,1.43927,1.43935,386600000.0
2006-08-11 12:07:00,1.43936,1.43936,1.43911,1.43927,333900001.0
2006-08-11 12:08:00,1.43925,1.43933,1.43901,1.43925,534300001.0
2006-08-11 12:09:00,1.43935,1.43947,1.43921,1.43941,413500000.0
2006-08-11 12:10:00,1.43932,1.43945,1.43916,1.43945,343100000.0
2006-08-11 12:11:00,1.43941,1.4395,1.43925,1.43937,236500001.0
2006-08-11 12:12:00,1.43916,1.43916,1.43866,1.43866,240300000.0
2006-08-11 12:13:00,1.43834,1.43859,1.43831,1.43848,564000003.0
2006-08-11 12:14:00,1.43852,1.43867,1.43835,1.43867,576900001.0
2006-08-11 12:15:00,1.43856,1.43872,1.43849,1.43864,328200000.0
2006-08-11 12:16:00,1.43865,1.43878,1.43855,1.43867,387000001.0
2006-08-11 12:17:00,1.43862,1.43869,1.43857,1.43865,190900000.0
2006-08-11 12:18:00,1.43879,1.43879,1.4385,1.43873,317500001.0
2006-08-11 12:19:00,1.43867,1.43872,1.43848,1.43861,470800001.0
2006-08-11 12:20:00,1.43857,1.43869,1.43838,1.43849,439200000.0
2006-08-11 12:21:00,1.43843,1.43851,1.4383,1.43842,395800003.0
2006-08-11 12:22:00,1.43845,1.43865,1.43841,1.43851,319500001.0
2006-08-11 12:23:00,1.43844,1.43866,1.4384,1.4385,391800001.0
2006-08-11 12:24:00,1.43829,1.43857,1.43822,1.43822,641700002.0
2006-08-11 12:25:00,1.43829,1.43847,1.43817,1.43828,363400000.0
2006-08-11 12:26:00,1.43823,1.43866,1.43823,1.4386,487500002.0
2006-08-11 12:27:00,1.43866,1.43882,1.43858,1.43866,486100001.0
2006-08-11 12:28:00,1.4387,1.43893,1.43858,1.43879,482700000.0
2006-08-11 12:29:00,1.43871,1.43885,1.43852,1.43869,701600003.0
2006-08-11 12:30:00,1.43868,1.43911,1.43864,1.43911,589000002.0
2006-08-11 12:31:00,1.43912,1.43912,1.43847,1.4387,671300003.0
2006-08-11 12:32:00,1.43872,1.43898,1.43852,1.43854,610400001.0
2006-08-11 12:33:00,1.43868,1.43885,1.43854,1.43885,49400000.0
2006-08-11 12:34:00,1.43886,1.43906,1.43872,1.43884,659500000.0
2006-08-11 12:35:00,1.43904,1.43914,1.43885,1.43901,605300001.0
2006-08-11 12:36:00,1.43899,1.43912,1.43891,1.43899,423500001.0
2006-08-11 12:37:00,1.43894,1.4391,1.43887,1.43897,532400001.0
2006-08-11 12:38:00,1.43902,1.43927,1.43897,1.43919,639000001.0
2006-08-11 12:39:00,1.43926,1.43935,1.43911,1.43914,461900000.0
2006-08-11 12:40:00,1.43905,1.43923,1.43899,1.43912,519200001.0
2006-08-11 12:41:00,1.43908,1.43933,1.43908,1.43921,264400000.0
2006-08-11 12:42:00,1.4392,1.43937,1.43909,1.43926,393700000.0
2006-08-11 12:43:00,1.4393,1.43936,1.43907,1.43917,451500000.0
2006-08-11 12:44:00,1.43918,1.43938,1.43907,1.4392,402300000.0
2006-08-11 12:45:00,1.43926,1.43933,1.43889,1.43933,455400001.0
2006-08-11 12:46:00,1.43929,1.43943,1.43914,1.43923,446600001.0
2006-08-11 12:47:00,1.43898,1.43913,1.43879,1.43901,387600000.0
2006-08-11 12:48:00,1.43902,1.43916,1.43887,1.43892,489500002.0
2006-08-11 12:49:00,1.43887,1.43917,1.43877,1.43905,479500001.0
2006-08-11 12:50:00,1.43917,1.43935,1.43902,1.43902,465600000.0
2006-08-11 12:51:00,1.43901,1.43939,1.43901,1.43914,425400002.0
2006-08-11 12:52:00,1.43906,1.43914,1.43888,1.4391,342400002.0
2006-08-11 12:53:00,1.43916,1.43935,1.43902,1.43912,289400002.0
2006-08-11 12:54:00,1.43906,1.43925,1.43897,1.43904,448400001.0
2006-08-11 12:55:00,1.43907,1.43928,1.43902,1.4392,498200003.0
2006-08-11 12:56:00,1.43927,1.43937,1.43907,1.43917,442200001.0
2006-08-11 12:57:00,1.43926,1.43936,1.43899,1.43914,523500003.0
2006-08-11 12:58:00,1.43916,1.43929,1.43908,1.43925,318200000.0
2006-08-11 12:59:00,1.43922,1.43925,1.43881,1.43881,687900002.0
2006-08-11 13:00:00,1.43887,1.43962,1.4388,1.43941,244400001.0
2006-08-11 13:01:00,1.43949,1.43965,1.43933,1.43947,359100002.0
2006-08-11 13:02:00,1.43942,1.43969,1.43941,1.43958,401700000.0
2006-08-11 13:03:00,1.43952,1.43978,1.43946,1.43965,494600002.0
2006-08-11 13:04:00,1.43974,1.43983,1.4397,1.4398,227300000.0
2006-08-11 13:05:00,1.43968,1.43981,1.43966,1.43969,174700001.0
2006-08-11 13:06:00,1.43972,1.43987,1.43958,1.43975,403200000.0
2006-08-11 13:07:00,1.4397,1.43989,1.43969,1.4397,323000000.0
2006-08-11 13:08:00,1.43977,1.43983,1.43967,1.43967,192300000.0
2006-08-11 13:09:00,1.43969,1.43987,1.43951,1.4396,296700000.0
2006-08-11 13:10:00,1.43977,1.4398,1.43965,1.43966,149100000.0
2006-08-11 13:11:00,1.43979,1.43994,1.43927,1.43927,430300000.0
2006-08-11 13:12:00,1.43922,1.43934,1.43886,1.43886,278200000.0
2006-08-11 13:13:00,1.43874,1.43874,1.43859,1.43872,334300001.0
2006-08-11 13:14:00,1.43869,1.43869,1.43832,1.43855,306200000.0
2006-08-11 13:15:00,1.43855,1.43887,1.43852,1.43875,415300002.0
2006-08-11 13:16:00,1.43883,1.43905,1.43864,1.43881,105200000.0
2006-08-11 13:17:00,1.43887,1.43895,1.43876,1.43882,135600000.0
2006-08-11 13:18:00,1.43876,1.43911,1.43873,1.43911,339700001.0
2006-08-11 13:19:00,1.43886,1.43912,1.43872,1.43912,307300000.0
2006-08-11 13:20:00,1.43913,1.43924,1.439,1.43914,244000002.0
2006-08-11 13:21:00,1.43911,1.4392,1.43909,1.43911,197900000.0
2006-08-11 13:22:00,1.43912,1.43925,1.43903,1.43925,252400001.0
2006-08-11 13:23:00,1.43917,1.43932,1.43916,1.43919,260700000.0
2006-08-11 13:24:00,1.43911,1.43913,1.439,1.439,245100000.0
2006-08-11 13:25:00,1.43901,1.43906,1.4389,1.43897,169700000.0
2006-08-11 13:26:00,1.43899,1.43922,1.43897,1.43906,223600001.0
2006-08-11 13:27:00,1.43901,1.43922,1.43899,1.43905,344500002.0
2006-08-11 13:28:00,1.43921,1.43926,1.43876,1.43892,447700000.0
2006-08-11 13:29:00,1.43876,1.43881,1.43849,1.43878,608200000.0
2006-08-11 13:30:00,1.43885,1.43885,1.43852,1.43869,644500005.0
2006-08-11 13:31:00,1.4386,1.43866,1.43831,1.43837,554500002.0
2006-08-11 13:32:00,1.43849,1.4388,1.43849,1.43872,195400000.0
2006-08-11 13:33:00,1.4386,1.4387,1.43845,1.43846,394700002.0
2006-08-11 13:34:00,1.43847,1.43866,1.43841,1.43848,327000001.0
2006-08-11 13:35:00,1.43834,1.43841,1.43804,1.43825,344100002.0
2006-08-11 13:36:00,1.43761,1.43777,1.43735,1.43749,512200002.0
2006-08-11 13:37:00,1.43743,1.43762,1.43739,1.43749,452700000.0
2006-08-11 13:38:00,1.43746,1.43771,1.43743,1.43756,404400000.0
2006-08-11 13:39:00,1.43766,1.43787,1.43761,1.43771,279300002.0
2006-08-11 13:40:00,1.43759,1.43795,1.43755,1.4379,390800001.0
2006-08-11 13:41:00,1.43812,1.4383,1.43802,1.43813,222200000.0
2006-08-11 13:42:00,1.43811,1.43812,1.43791,1.43796,157600000.0
2006-08-11 13:43:00,1.43791,1.43791,1.4377,1.43771,135200000.0
2006-08-11 13:44:00,1.43771,1.43789,1.43765,1.43788,289700002.0
2006-08-11 13:45:00,1.43776,1.43801,1.43728,1.43728,459500000.0
2006-08-11 13:46:00,1.43737,1.43755,1.43725,1.43739,507700002.0
2006-08-11 13:47:00,1.43742,1.43772,1.43731,1.43739,488400000.0
2006-08-11 13:48:00,1.43747,1.43753,1.43735,1.43742,242200000.0
2006-08-11 13:49:00,1.43751,1.4376,1.43747,1.43749,282500003.0
2006-08-11 13:50:00,1.43753,1.43758,1.43738,1.43739,314500002.0
2006-08-11 13:51:00,1.43725,1.43729,1.43696,1.43721,265300000.0
2006-08-11 13:52:00,1.43717,1.43753,1.43715,1.43749,414200000.0
2006-08-11 13:53:00,1.43742,1.43782,1.43741,1.43768,455300000.0
2006-08-11 13:54:00,1.43761,1.43789,1.43754,1.43779,396500002.0
2006-08-11 13:55:00,1.43757,1.43757,1.437,1.43745,338500000.0
2006-08-11 13:56:00,1.43746,1.43766,1.43728,1.43758,382200000.0
2006-08-11 13:57:00,1.43739,1.43742,1.43708,1.43729,308900000.0
2006-08-11 13:58:00,1.4372,1.43728,1.43701,1.43721,216000001.0
2006-08-11 13:59:00,1.43712,1.43761,1.43712,1.43744,448600001.0
2006-08-11 14:00:00,1.43726,1.43726,1.43679,1.43684,305900003.0
2006-08-11 14:01:00,1.43621,1.43643,1.4362,1.43631,408100001.0
2006-08-11 14:02:00,1.43636,1.43653,1.43592,1.43592,288500000.0
2006-08-11 14:03:00,1.43577,1.43607,1.43557,1.43572,372700000.0
2006-08-11 14:04:00,1.43567,1.43594,1.43562,1.43567,420900001.0
2006-08-11 14:05:00,1.43568,1.43597,1.43568,1.43589,314300000.0
2006-08-11 14:06:00,1.43582,1.43587,1.43498,1.43499,334000000.0
2006-08-11 14:07:00,1.43498,1.43498,1.43438,1.43467,303500001.0
2006-08-11 14:08:00,1.43476,1.43511,1.43463,1.43489,421300000.0
2006-08-11 14:09:00,1.43514,1.43555,1.435,1.43535,196600000.0
2006-08-11 14:10:00,1.43542,1.43548,1.43521,1.43535,334300002.0
2006-08-11 14:11:00,1.43519,1.43519,1.4346,1.43472,117200000.0
2006-08-11 14:12:00,1.43455,1.43465,1.43415,1.43415,230700001.0
2006-08-11 14:13:00,1.43403,1.43414,1.43381,1.43403,151400000.0
2006-08-11 14:14:00,1.43406,1.43469,1.43406,1.43454,183600000.0
2006-08-11 14:15:00,1.43465,1.4349,1.43451,1.4349,421500002.0
2006-08-11 14:16:00,1.43488,1.43502,1.43477,1.43486,199600000.0
2006-08-11 14:17:00,1.43495,1.43523,1.43486,1.43496,633600001.0
2006-08-11 14:18:00,1.43479,1.43479,1.43418,1.43423,392700001.0
2006-08-11 14:19:00,1.43412,1.43444,1.43388,1.43388,451100001.0
2006-08-11 14:20:00,1.43386,1.43439,1.43369,1.43407,203400000.0
2006-08-11 14:21:00,1.43404,1.43437,1.43404,1.4341,363700000.0
2006-08-11 14:22:00,1.43426,1.43432,1.43399,1.43418,621300000.0
2006-08-11 14:23:00,1.43453,1.43458,1.4342,1.43426,160900000.0
2006-08-11 14:24:00,1.43409,1.43444,1.43407,1.43412,435000000.0
2006-08-11 14:25:00,1.43424,1.43458,1.4341,1.43411,602800001.0
2006-08-11 14:26:00,1.43419,1.43462,1.43419,1.43447,544300000.0
2006-08-11 14:27:00,1.43465,1.43511,1.43465,1.43494,392900000.0
2006-08-11 14:28:00,1.43446,1.43464,1.43419,1.43428,55600000.0
2006-08-11 14:29:00,1.43376,1.43413,1.43342,1.43349,51400001.0
2006-08-11 14:30:00,1.43381,1.43398,1.42737,1.43083,47400000.0
2006-08-11 14:31:00,1.43145,1.43181,1.4309,1.43129,37600000.0
2006-08-11 14:32:00,1.43179,1.43212,1.43127,1.43146,31600000.0
2006-08-11 14:33:00,1.43097,1.43151,1.43056,1.43134,42400000.0
2006-08-11 14:34:00,1.43142,1.43155,1.4311,1.43121,22000000.0
2006-08-11 14:35:00,1.43129,1.43132,1.43092,1.43116,25400000.0
2006-08-11 14:36:00,1.4313,1.43179,1.43075,1.43075,50100000.0
2006-08-11 14:37:00,1.43155,1.43195,1.43128,1.43195,39800000.0
2006-08-11 14:38:00,1.43199,1.43199,1.43148,1.43175,45500001.0
2006-08-11 14:39:00,1.43146,1.43175,1.43111,1.43116,37100000.0
2006-08-11 14:40:00,1.43118,1.43157,1.43118,1.43157,27400000.0
2006-08-11 14:41:00,1.43168,1.43177,1.43143,1.43177,47200001.0
2006-08-11 14:42:00,1.43142,1.43155,1.43087,1.43087,54200000.0
2006-08-11 14:43:00,1.43171,1.43197,1.4315,1.43154,41800000.0
2006-08-11 14:44:00,1.43134,1.43154,1.43115,1.4312,52400000.0
2006-08-11 14:45:00,1.43099,1.4318,1.43071,1.43138,47700000.0
2006-08-11 14:46:00,1.43156,1.43156,1.43099,1.43114,42400000.0
2006-08-11 14:47:00,1.43137,1.43165,1.4313,1.43147,20800000.0
2006-08-11 14:48:00,1.43124,1.43145,1.43095,1.43145,41800001.0
2006-08-11 14:49:00,1.43132,1.43145,1.43116,1.43118,36200000.0
2006-08-11 14:50:00,1.43093,1.43104,1.4308,1.43104,35100000.0
2006-08-11 14:51:00,1.43108,1.43145,1.4309,1.4309,38100000.0
2006-08-11 14:52:00,1.4308,1.43109,1.43074,1.43109,40100000.0
2006-08-11 14:53:00,1.43111,1.43117,1.43044,1.43044,21900000.0
2006-08-11 14:54:00,1.43052,1.4306,1.43007,1.43019,34600000.0
2006-08-11 14:55:00,1.43035,1.43045,1.43004,1.43004,43500000.0
2006-08-11 14:56:00,1.43025,1.43074,1.43025,1.43074,51700000.0
2006-08-11 14:57:00,1.43047,1.43047,1.42988,1.42988,40400000.0
2006-08-11 14:58:00,1.42949,1.43002,1.42949,1.42982,40000000.0
2006-08-11 14:59:00,1.42973,1.43012,1.4297,1.43,46000001.0
2006-08-11 15:00:00,1.43015,1.43015,1.42899,1.42899,39800000.0
2006-08-11 15:01:00,1.42921,1.42947,1.42898,1.42913,35200000.0
2006-08-11 15:02:00,1.42911,1.42937,1.42898,1.42923,31800000.0
2006-08-11 15:03:00,1.42915,1.42938,1.42894,1.42914,41700000.0
2006-08-11 15:04:00,1.429,1.4293,1.42886,1.42909,41800000.0
2006-08-11 15:05:00,1.42899,1.42921,1.42882,1.42882,24400000.0
2006-08-11 15:06:00,1.42876,1.42904,1.42845,1.4289,56600000.0
2006-08-11 15:07:00,1.42902,1.42902,1.4285,1.4288,35000000.0
2006-08-11 15:08:00,1.42888,1.42908,1.42871,1.42903,59000000.0
2006-08-11 15:09:00,1.42901,1.42939,1.42876,1.42939,30400000.0
2006-08-11 15:10:00,1.42931,1.42931,1.42866,1.42866,60800001.0
2006-08-11 15:11:00,1.42872,1.42884,1.42846,1.42846,35200000.0
2006-08-11 15:12:00,1.42848,1.42869,1.42786,1.42786,22200000.0
2006-08-11 15:13:00,1.42807,1.42807,1.42687,1.42708,24400000.0
2006-08-11 15:14:00,1.42707,1.42739,1.42707,1.42713,30800000.0
2006-08-11 15:15:00,1.42701,1.4274,1.42651,1.42669,61600000.0
2006-08-11 15:16:00,1.42654,1.42658,1.42606,1.42606,30400000.0
2006-08-11 15:17:00,1.42592,1.42665,1.42583,1.42665,39800000.0
2006-08-11 15:18:00,1.42709,1.42709,1.42655,1.42691,39600000.0
2006-08-11 15:19:00,1.42681,1.42729,1.42661,1.42699,27800000.0
2006-08-11 15:20:00,1.427,1.42725,1.42693,1.42698,23400000.0
2006-08-11 15:21:00,1.42672,1.42674,1.42647,1.4267,30000000.0
2006-08-11 15:22:00,1.42655,1.42675,1.42634,1.42669,57200000.0
2006-08-11 15:23:00,1.42685,1.42685,1.4265,1.42663,45000000.0
2006-08-11 15:24:00,1.42672,1.42672,1.42626,1.42634,31200000.0
2006-08-11 15:25:00,1.42631,1.42675,1.42618,1.42652,40200000.0
2006-08-11 15:26:00,1.42659,1.42678,1.4265,1.42668,60700001.0
2006-08-11 15:27:00,1.42677,1.42702,1.42652,1.42702,32600000.0
2006-08-11 15:28:00,1.42705,1.42715,1.42693,1.42707,44400001.0
2006-08-11 15:29:00,1.42725,1.42725,1.42663,1.42674,37800000.0
2006-08-11 15:30:00,1.42672,1.42672,1.42605,1.42634,20800000.0
2006-08-11 15:31:00,1.42658,1.42688,1.42658,1.42679,39000000.0
2006-08-11 15:32:00,1.42681,1.42685,1.42654,1.42677,40900000.0
2006-08-11 15:33:00,1.42672,1.42681,1.42654,1.42665,41800000.0
2006-08-11 15:34:00,1.42623,1.42651,1.42603,1.4262,25400000.0
2006-08-11 15:35:00,1.42606,1.42651,1.42593,1.42593,49700000.0
2006-08-11 15:36:00,1.42576,1.42597,1.42504,1.42504,53800000.0
2006-08-11 15:37:00,1.42503,1.42565,1.42503,1.42565,46000000.0
2006-08-11 15:38:00,1.42574,1.42598,1.42553,1.42598,32400000.0
2006-08-11 15:39:00,1.42593,1.42593,1.4255,1.4255,35300000.0
2006-08-11 15:40:00,1.42575,1.42584,1.42486,1.42486,24800000.0
2006-08-11 15:41:00,1.4251,1.4251,1.42396,1.42436,30200000.0
2006-08-11 15:42:00,1.4245,1.42483,1.4245,1.42483,32800000.0
2006-08-11 15:43:00,1.42488,1.42504,1.42467,1.42491,49800000.0
2006-08-11 15:44:00,1.42482,1.42496,1.42451,1.42489,24600000.0
2006-08-11 15:45:00,1.42471,1.42487,1.42416,1.42442,60300000.0
2006-08-11 15:46:00,1.42441,1.42544,1.42441,1.42522,30600000.0
2006-08-11 15:47:00,1.42525,1.42582,1.42525,1.4256,51800000.0
2006-08-11 15:48:00,1.42554,1.42584,1.42541,1.42561,32600000.0
2006-08-11 15:49:00,1.42558,1.42604,1.42548,1.42604,57600000.0
2006-08-11 15:50:00,1.42586,1.42595,1.42569,1.42595,20600000.0
2006-08-11 15:51:00,1.42596,1.42608,1.42583,1.42596,27200000.0
2006-08-11 15:52:00,1.4258,1.4258,1.42537,1.42546,55600000.0
2006-08-11 15:53:00,1.42536,1.42567,1.42536,1.42562,37500000.0
2006-08-11 15:54:00,1.42578,1.42578,1.42546,1.42546,38600000.0
2006-08-11 15:55:00,1.42567,1.42598,1.42527,1.42598,50100000.0
2006-08-11 15:56:00,1.42606,1.42653,1.42571,1.42626,28000000.0
2006-08-11 15:57:00,1.42612,1.42635,1.42594,1.42594,30600000.0
2006-08-11 15:58:00,1.42619,1.42628,1.42592,1.42601,36700000.0
2006-08-11 15:59:00,1.42606,1.42614,1.42589,1.42608,31600000.0
2006-08-11 16:00:00,1.4262,1.42689,1.42583,1.42682,35200000.0
2006-08-11 16:01:00,1.42657,1.42657,1.42611,1.42627,31400000.0
2006-08-11 16:02:00,1.42609,1.4262,1.42574,1.4262,25400000.0
2006-08-11 16:03:00,1.42594,1.42615,1.42585,1.42585,40200000.0
2006-08-11 16:04:00,1.42574,1.42611,1.42572,1.42572,34900000.0
2006-08-11 16:05:00,1.42572,1.42586,1.42558,1.42578,32200000.0
2006-08-11 16:06:00,1.42576,1.42583,1.42555,1.42557,40800000.0
2006-08-11 16:07:00,1.42556,1.42569,1.42537,1.42553,33000000.0
2006-08-11 16:08:00,1.42553,1.42553,1.42506,1.42506,43600000.0
2006-08-11 16:09:00,1.42492,1.42513,1.4249,1.42506,44800000.0
2006-08-11 16:10:00,1.42512,1.42589,1.42499,1.42589,34100000.0
2006-08-11 16:11:00,1.42589,1.42624,1.42575,1.42575,46800000.0
2006-08-11 16:12:00,1.4256,1.42582,1.42547,1.42577,48800000.0
2006-08-11 16:13:00,1.42586,1.42659,1.42578,1.42659,39600001.0
2006-08-11 16:14:00,1.42631,1.42661,1.42619,1.42661,52800000.0
2006-08-11 16:15:00,1.42639,1.42674,1.42639,1.42662,35400000.0
2006-08-11 16:16:00,1.42655,1.42723,1.42655,1.42708,27800000.0
2006-08-11 16:17:00,1.42708,1.42729,1.42699,1.42721,24400000.0
2006-08-11 16:18:00,1.42736,1.42738,1.42715,1.42738,35600000.0
2006-08-11 16:19:00,1.42746,1.42746,1.42713,1.42713,51200000.0
2006-08-11 16:20:00,1.42707,1.42737,1.42704,1.42721,59900000.0
2006-08-11 16:21:00,1.42708,1.42716,1.42674,1.42693,53200000.0
2006-08-11 16:22:00,1.42694,1.42724,1.42687,1.42717,41800000.0
2006-08-11 16:23:00,1.42734,1.42734,1.42711,1.42717,26800000.0
2006-08-11 16:24:00,1.42712,1.42728,1.42682,1.42728,29800000.0
2006-08-11 16:25:00,1.42743,1.42768,1.42693,1.42758,33600000.0
2006-08-11 16:26:00,1.42777,1.42781,1.42743,1.42764,54200000.0
2006-08-11 16:27:00,1.42781,1.42815,1.42781,1.42782,46400000.0
2006-08-11 16:28:00,1.42814,1.42827,1.42791,1.428,30800000.0
2006-08-11 16:29:00,1.42809,1.42839,1.42809,1.42825,26300000.0
2006-08-11 16:30:00,1.42826,1.42835,1.42809,1.42814,55600000.0
2006-08-11 16:31:00,1.42812,1.42878,1.42809,1.42875,42400000.0
2006-08-11 16:32:00,1.4289,1.42893,1.42839,1.42878,37800000.0
2006-08-11 16:33:00,1.42871,1.4288,1.42847,1.42853,59400000.0
2006-08-11 16:34:00,1.42875,1.4288,1.4284,1.42845,36800000.0
2006-08-11 16:35:00,1.4285,1.42878,1.42849,1.42878,31600000.0
2006-08-11 16:36:00,1.42864,1.42896,1.42849,1.42869,27600000.0
2006-08-11 16:37:00,1.42866,1.42881,1.42848,1.4287,43200000.0
2006-08-11 16:38:00,1.42862,1.42878,1.42857,1.42865,49200000.0
2006-08-11 16:39:00,1.4286,1.42867,1.42848,1.42867,39200001.0
2006-08-11 16:40:00,1.42835,1.4284,1.42812,1.42816,29100000.0
2006-08-11 16:41:00,1.42769,1.42834,1.42769,1.42818,42600000.0
2006-08-11 16:42:00,1.42804,1.42807,1.42791,1.42794,37600000.0
2006-08-11 16:43:00,1.4281,1.42826,1.42791,1.42822,52800000.0
2006-08-11 16:44:00,1.42822,1.42834,1.42795,1.42834,44800000.0
2006-08-11 16:45:00,1.42815,1.42841,1.42811,1.42829,44400000.0
2006-08-11 16:46:00,1.42854,1.42871,1.42838,1.42863,31400000.0
2006-08-11 16:47:00,1.42879,1.42891,1.42856,1.42875,49400000.0
2006-08-11 16:48:00,1.42903,1.4292,1.42879,1.42914,45300001.0
2006-08-11 16:49:00,1.42919,1.4296,1.42905,1.4296,36800000.0
2006-08-11 16:50:00,1.42931,1.42931,1.42906,1.42917,38300000.0
2006-08-11 16:51:00,1.42936,1.42959,1.42926,1.42959,32800000.0
2006-08-11 16:52:00,1.4298,1.4298,1.42948,1.4296,32400000.0
2006-08-11 16:53:00,1.42962,1.43005,1.42941,1.4297,36100000.0
2006-08-11 16:54:00,1.42982,1.43006,1.4298,1.43006,45000000.0
2006-08-11 16:55:00,1.43018,1.43018,1.42966,1.42983,35400000.0
2006-08-11 16:56:00,1.42977,1.42988,1.42968,1.42986,44000000.0
2006-08-11 16:57:00,1.4298,1.43002,1.42965,1.43001,31000000.0
2006-08-11 16:58:00,1.42994,1.43015,1.42972,1.42976,35200000.0
2006-08-11 16:59:00,1.42967,1.42967,1.42915,1.42961,27800000.0
2006-08-11 17:00:00,1.42933,1.42981,1.42933,1.4295,49600000.0
2006-08-11 17:01:00,1.42927,1.42954,1.4292,1.42953,43000000.0
2006-08-11 17:02:00,1.42925,1.42925,1.42893,1.42908,23000000.0
2006-08-11 17:03:00,1.42891,1.42951,1.4287,1.42941,36400000.0
2006-08-11 17:04:00,1.42942,1.42942,1.42911,1.42928,41200000.0
2006-08-11 17:05:00,1.42941,1.42985,1.42934,1.42974,30400000.0
2006-08-11 17:06:00,1.42957,1.42968,1.42939,1.42957,37200000.0
2006-08-11 17:07:00,1.42949,1.42983,1.42945,1.42952,34800000.0
2006-08-11 17:08:00,1.42942,1.42967,1.42942,1.42946,35000000.0
2006-08-11 17:09:00,1.42955,1.42956,1.42916,1.42934,27600000.0
2006-08-11 17:10:00,1.42916,1.42953,1.42916,1.4295,29800000.0
2006-08-11 17:11:00,1.42951,1.42958,1.4294,1.42955,48200000.0
2006-08-11 17:12:00,1.42953,1.42972,1.42953,1.42954,44600000.0
2006-08-11 17:13:00,1.42936,1.42968,1.42936,1.42967,35600000.0
2006-08-11 17:14:00,1.42937,1.42968,1.42937,1.42943,37200000.0
2006-08-11 17:15:00,1.42992,1.4301,1.42981,1.42981,39800000.0
2006-08-11 17:16:00,1.42969,1.43003,1.42969,1.42979,66200000.0
2006-08-11 17:17:00,1.42981,1.43003,1.42933,1.42967,36600000.0
2006-08-11 17:18:00,1.4298,1.4298,1.42954,1.42971,36200000.0
2006-08-11 17:19:00,1.42952,1.42976,1.42952,1.42976,23000000.0
2006-08-11 17:20:00,1.42967,1.42972,1.42932,1.42951,53200000.0
2006-08-11 17:21:00,1.42986,1.42991,1.42942,1.42983,48200000.0
2006-08-11 17:22:00,1.42955,1.42974,1.42939,1.42943,52400000.0
2006-08-11 17:23:00,1.42913,1.42963,1.42913,1.42963,30200000.0
2006-08-11 17:24:00,1.42961,1.42962,1.42928,1.42942,27400000.0
2006-08-11 17:25:00,1.42901,1.42926,1.42901,1.42925,53400001.0
2006-08-11 17:26:00,1.42924,1.42939,1.42915,1.42938,32200000.0
2006-08-11 17:27:00,1.42929,1.42938,1.42913,1.42913,29000000.0
2006-08-11 17:28:00,1.42935,1.42935,1.42902,1.42907,41400000.0
2006-08-11 17:29:00,1.42917,1.42925,1.42882,1.42907,61400000.0
2006-08-11 17:30:00,1.42899,1.42899,1.42817,1.42869,46800000.0
2006-08-11 17:31:00,1.42871,1.42907,1.42862,1.42895,37800000.0
2006-08-11 17:32:00,1.42888,1.42924,1.42862,1.42862,23200000.0
2006-08-11 17:33:00,1.42862,1.42878,1.4285,1.4287,38200000.0
2006-08-11 17:34:00,1.42866,1.42889,1.42847,1.42889,28200000.0
2006-08-11 17:35:00,1.42905,1.42943,1.429,1.42943,27000000.0
2006-08-11 17:36:00,1.42946,1.42946,1.42918,1.42921,42200000.0
2006-08-11 17:37:00,1.42911,1.42911,1.42838,1.42896,30000000.0
2006-08-11 17:38:00,1.42899,1.42942,1.42896,1.42931,47600000.0
2006-08-11 17:39:00,1.42962,1.42976,1.42956,1.42959,33200000.0
2006-08-11 17:40:00,1.42939,1.42967,1.42939,1.42967,40900000.0
2006-08-11 17:41:00,1.42983,1.43018,1.42977,1.4299,42400000.0
2006-08-11 17:42:00,1.42987,1.43005,1.42956,1.42988,35900000.0
2006-08-11 17:43:00,1.43002,1.43007,1.42962,1.42988,25000000.0
2006-08-11 17:44:00,1.42987,1.4302,1.4298,1.4302,42200000.0
2006-08-11 17:45:00,1.43051,1.43051,1.43027,1.4305,42300000.0
2006-08-11 17:46:00,1.43051,1.4307,1.43041,1.43055,43000000.0
2006-08-11 17:47:00,1.43043,1.43066,1.43038,1.43038,40200000.0
2006-08-11 17:48:00,1.43048,1.43064,1.43021,1.43048,36000000.0
2006-08-11 17:49:00,1.43042,1.43042,1.42998,1.43033,36400000.0
2006-08-11 17:50:00,1.43024,1.43035,1.43011,1.43035,41200000.0
2006-08-11 17:51:00,1.4303,1.43055,1.43024,1.43033,34700000.0
2006-08-11 17:52:00,1.43051,1.43088,1.43051,1.43077,37600000.0
2006-08-11 17:53:00,1.43074,1.43093,1.43061,1.43089,25200000.0
2006-08-11 17:54:00,1.43087,1.43099,1.43007,1.43043,46900000.0
2006-08-11 17:55:00,1.43043,1.43057,1.42977,1.43057,60300000.0
2006-08-11 17:56:00,1.43043,1.43062,1.43034,1.43034,27800000.0
2006-08-11 17:57:00,1.43029,1.4304,1.42981,1.43014,44700000.0
2006-08-11 17:58:00,1.43015,1.43015,1.42955,1.4297,30300000.0
2006-08-11 17:59:00,1.42944,1.42952,1.42888,1.42904,60600000.0
2006-08-11 18:00:00,1.4292,1.42924,1.42836,1.42836,42200000.0
2006-08-11 18:01:00,1.42839,1.42848,1.42813,1.42825,43400000.0
2006-08-11 18:02:00,1.42837,1.42862,1.42819,1.42819,60000000.0
2006-08-11 18:03:00,1.42797,1.42852,1.42785,1.42815,31000000.0
2006-08-11 18:04:00,1.42844,1.42863,1.42832,1.42855,50400000.0
2006-08-11 18:05:00,1.42876,1.42882,1.42865,1.42872,30800000.0
2006-08-11 18:06:00,1.42876,1.42906,1.42848,1.42852,49400000.0
2006-08-11 18:07:00,1.42876,1.42883,1.42856,1.42877,54200000.0
2006-08-11 18:08:00,1.42869,1.42902,1.42869,1.42883,62100001.0
2006-08-11 18:09:00,1.42878,1.42914,1.42878,1.42892,35200000.0
2006-08-11 18:10:00,1.42891,1.42907,1.42882,1.42896,33200000.0
2006-08-11 18:11:00,1.42927,1.42929,1.42905,1.42928,59500000.0
2006-08-11 18:12:00,1.42939,1.42956,1.42921,1.42932,47300000.0
2006-08-11 18:13:00,1.42946,1.42958,1.42919,1.42933,47000000.0
2006-08-11 18:14:00,1.42871,1.42936,1.42871,1.4291,36600000.0
2006-08-11 18:15:00,1.42891,1.42908,1.42876,1.4289,35000000.0
2006-08-11 18:16:00,1.42903,1.42911,1.42893,1.42897,31800000.0
2006-08-11 18:17:00,1.42895,1.429,1.42875,1.42877,39000000.0
2006-08-11 18:18:00,1.42872,1.42877,1.42846,1.42871,32600000.0
2006-08-11 18:19:00,1.42893,1.429,1.4288,1.42889,48900001.0
2006-08-11 18:20:00,1.42876,1.42917,1.42876,1.42889,25600000.0
2006-08-11 18:21:00,1.42892,1.42904,1.4288,1.42892,48200000.0
2006-08-11 18:22:00,1.42893,1.42899,1.42876,1.42879,23200000.0
2006-08-11 18:23:00,1.42886,1.42904,1.42886,1.42892,25600000.0
2006-08-11 18:24:00,1.42887,1.42892,1.42869,1.42872,110200001.0
2006-08-11 18:25:00,1.42897,1.42914,1.42885,1.42914,56400000.0
2006-08-11 18:26:00,1.42907,1.42907,1.42902,1.42902,38700000.0
2006-08-11 18:27:00,1.42892,1.42928,1.42876,1.42919,46600000.0
2006-08-11 18:28:00,1.42879,1.42898,1.42872,1.42885,43300000.0
2006-08-11 18:29:00,1.42882,1.42926,1.42872,1.42917,23000000.0
2006-08-11 18:30:00,1.4292,1.4292,1.42873,1.42873,28000000.0
2006-08-11 18:31:00,1.42862,1.42867,1.42831,1.4285,22000000.0
2006-08-11 18:32:00,1.42834,1.42844,1.42811,1.42844,34200000.0
2006-08-11 18:33:00,1.42857,1.42862,1.42824,1.42833,45400000.0
2006-08-11 18:34:00,1.42834,1.42865,1.42834,1.4285,57000001.0
2006-08-11 18:35:00,1.42851,1.42858,1.42822,1.42852,30800000.0
2006-08-11 18:36:00,1.42834,1.42848,1.42805,1.4281,46000000.0
2006-08-11 18:37:00,1.42831,1.42855,1.42831,1.42855,34400000.0
2006-08-11 18:38:00,1.42844,1.42864,1.42834,1.42857,41900000.0
2006-08-11 18:39:00,1.42833,1.42857,1.42824,1.42827,35000000.0
2006-08-11 18:40:00,1.42813,1.42826,1.42807,1.42807,35200000.0
2006-08-11 18:41:00,1.42814,1.4284,1.42814,1.4284,49900000.0
2006-08-11 18:42:00,1.42845,1.42872,1.42842,1.42872,47400000.0
2006-08-11 18:43:00,1.42871,1.42895,1.42859,1.42867,30400000.0
2006-08-11 18:44:00,1.42871,1.42871,1.4284,1.4284,32800000.0
2006-08-11 18:45:00,1.42852,1.42852,1.42829,1.42829,35000000.0
2006-08-11 18:46:00,1.42848,1.42848,1.42832,1.42832,33000000.0
2006-08-11 18:47:00,1.42847,1.42847,1.42827,1.42827,28200000.0
2006-08-11 18:48:00,1.42823,1.42845,1.42814,1.42836,45000001.0
2006-08-11 18:49:00,1.42851,1.42851,1.42821,1.42836,35600000.0
2006-08-11 18:50:00,1.4285,1.42869,1.42841,1.42858,68300000.0
2006-08-11 18:51:00,1.42864,1.42869,1.42846,1.42851,52000000.0
2006-08-11 18:52:00,1.42826,1.42856,1.42826,1.42839,45000000.0
2006-08-11 18:53:00,1.42856,1.42864,1.42851,1.42854,30200000.0
2006-08-11 18:54:00,1.42866,1.42869,1.42836,1.42869,22600000.0
2006-08-11 18:55:00,1.42837,1.42856,1.42837,1.42849,41800001.0
2006-08-11 18:56:00,1.42813,1.42815,1.42763,1.42763,46000000.0
2006-08-11 18:57:00,1.42812,1.42813,1.42804,1.42804,24300000.0
2006-08-11 18:58:00,1.42808,1.42808,1.42782,1.42784,39800000.0
2006-08-11 18:59:00,1.42795,1.42806,1.42768,1.42801,34200000.0
2006-08-11 19:00:00,1.42823,1.42831,1.42781,1.4283,42400000.0
2006-08-11 19:01:00,1.42849,1.4286,1.42819,1.42828,53900000.0
2006-08-11 19:02:00,1.42822,1.42823,1.42804,1.42821,30300000.0
2006-08-11 19:03:00,1.42823,1.42843,1.42804,1.42832,51400000.0
2006-08-11 19:04:00,1.42832,1.42844,1.42816,1.42841,30000000.0
2006-08-11 19:05:00,1.42849,1.42857,1.42834,1.42841,33900000.0
2006-08-11 19:06:00,1.42848,1.4286,1.4284,1.4286,32200000.0
2006-08-11 19:07:00,1.42863,1.42888,1.4286,1.42888,53400000.0
2006-08-11 19:08:00,1.4287,1.42893,1.4287,1.42889,47400000.0
2006-08-11 19:09:00,1.42899,1.42923,1.42897,1.42915,42600000.0
2006-08-11 19:10:00,1.42923,1.42937,1.42885,1.42885,58400000.0
2006-08-11 19:11:00,1.42941,1.42979,1.42941,1.42978,36400000.0
2006-08-11 19:12:00,1.42965,1.4301,1.42965,1.43008,41900000.0
2006-08-11 19:13:00,1.42971,1.42987,1.42955,1.42979,43300000.0
2006-08-11 19:14:00,1.42974,1.42994,1.42964,1.42994,61500000.0
2006-08-11 19:15:00,1.4299,1.43007,1.42982,1.43003,24600000.0
2006-08-11 19:16:00,1.42975,1.42992,1.42975,1.42976,33700000.0
2006-08-11 19:17:00,1.42982,1.42999,1.42975,1.42988,40000000.0
2006-08-11 19:18:00,1.4298,1.4298,1.42959,1.4298,20800000.0
2006-08-11 19:19:00,1.43006,1.43006,1.42947,1.4298,43200000.0
2006-08-11 19:20:00,1.42975,1.42979,1.42948,1.42975,32800000.0
2006-08-11 19:21:00,1.42962,1.42987,1.42962,1.42975,26600000.0
2006-08-11 19:22:00,1.42982,1.4299,1.42967,1.4298,38800000.0
2006-08-11 19:23:00,1.42968,1.4299,1.42945,1.4299,51400000.0
2006-08-11 19:24:00,1.42989,1.42998,1.42977,1.42995,40800000.0
2006-08-11 19:25:00,1.42996,1.42996,1.42973,1.4299,44800000.0
2006-08-11 19:26:00,1.42971,1.42996,1.42956,1.42979,35600000.0
2006-08-11 19:27:00,1.42971,1.4298,1.42945,1.42968,37400000.0
2006-08-11 19:28:00,1.42941,1.42956,1.42926,1.42941,38800000.0
2006-08-11 19:29:00,1.42935,1.42952,1.4291,1.42951,39200000.0
2006-08-11 19:30:00,1.42959,1.42959,1.42945,1.42947,51600000.0
2006-08-11 19:31:00,1.4295,1.4295,1.42935,1.42943,40700000.0
2006-08-11 19:32:00,1.42936,1.42963,1.42934,1.42938,36700000.0
2006-08-11 19:33:00,1.42934,1.42942,1.42915,1.42932,41500000.0
2006-08-11 19:34:00,1.42922,1.42922,1.42889,1.42913,30600000.0
2006-08-11 19:35:00,1.42927,1.42943,1.42903,1.42918,56200000.0
2006-08-11 19:36:00,1.42891,1.42909,1.42878,1.42891,39000000.0
2006-08-11 19:37:00,1.42904,1.42928,1.42885,1.42885,26600000.0
2006-08-11 19:38:00,1.42867,1.42914,1.42867,1.42903,57500000.0
2006-08-11 19:39:00,1.42927,1.4294,1.42914,1.42929,22400000.0
2006-08-11 19:40:00,1.42931,1.42931,1.42911,1.42921,35000000.0
2006-08-11 19:41:00,1.42914,1.42937,1.42906,1.42924,41800001.0
2006-08-11 19:42:00,1.42909,1.42953,1.42902,1.42953,30000000.0
2006-08-11 19:43:00,1.42946,1.42946,1.42899,1.42927,43400000.0
2006-08-11 19:44:00,1.42925,1.42935,1.42922,1.42933,29200000.0
2006-08-11 19:45:00,1.42925,1.42928,1.42916,1.42921,41000000.0
2006-08-11 19:46:00,1.42916,1.4292,1.42864,1.42864,45400000.0
2006-08-11 19:47:00,1.42909,1.42928,1.42904,1.42918,46700000.0
2006-08-11 19:48:00,1.42909,1.42909,1.42896,1.42906,39200000.0
2006-08-11 19:49:00,1.42901,1.42916,1.42899,1.42899,32700000.0
2006-08-11 19:50:00,1.42929,1.42929,1.429,1.4291,53200000.0
2006-08-11 19:51:00,1.42887,1.42925,1.42887,1.42913,37200000.0
2006-08-11 19:52:00,1.42908,1.42928,1.42897,1.4291,36200000.0
2006-08-11 19:53:00,1.42912,1.42939,1.42912,1.42939,61000001.0
2006-08-11 19:54:00,1.42939,1.42943,1.42937,1.4294,38000000.0
2006-08-11 19:55:00,1.42947,1.42959,1.42947,1.42955,41200000.0
2006-08-11 19:56:00,1.42992,1.42999,1.42961,1.42976,36400000.0
2006-08-11 19:57:00,1.42961,1.42961,1.42916,1.42947,34000000.0
2006-08-11 19:58:00,1.42954,1.42968,1.42951,1.42952,29200000.0
2006-08-11 19:59:00,1.42959,1.42967,1.42946,1.42946,27600000.0
2006-08-11 20:00:00,1.42936,1.42936,1.42871,1.42871,58300000.0
2006-08-11 20:01:00,1.42948,1.4299,1.42948,1.42967,63700000.0
2006-08-11 20:02:00,1.42966,1.42972,1.42952,1.42954,32000000.0
2006-08-11 20:03:00,1.42959,1.42962,1.42938,1.4296,34700001.0
2006-08-11 20:04:00,1.4296,1.42966,1.42923,1.42944,86900000.0
2006-08-11 20:05:00,1.42933,1.42942,1.42915,1.42915,21000000.0
2006-08-11 20:06:00,1.42923,1.42943,1.42913,1.42921,30600000.0
2006-08-11 20:07:00,1.4292,1.4295,1.42917,1.42936,23600000.0
2006-08-11 20:08:00,1.42935,1.42935,1.42899,1.429,35400000.0
2006-08-11 20:09:00,1.42909,1.42937,1.42909,1.42935,38600000.0
2006-08-11 20:10:00,1.42904,1.42955,1.42904,1.42927,50800000.0
2006-08-11 20:11:00,1.42926,1.42928,1.42913,1.42924,43600000.0
2006-08-11 20:12:00,1.42939,1.42939,1.42894,1.42934,46800000.0
2006-08-11 20:13:00,1.42932,1.42932,1.42892,1.42926,15800000.0
2006-08-11 20:14:00,1.42919,1.42944,1.42872,1.42934,48600000.0
2006-08-11 20:15:00,1.42947,1.42947,1.42912,1.42943,55500000.0
2006-08-11 20:16:00,1.42932,1.42939,1.42912,1.42913,44200000.0
2006-08-11 20:17:00,1.4292,1.42944,1.42906,1.42934,34500000.0
2006-08-11 20:18:00,1.42943,1.42953,1.42928,1.42933,27400000.0
2006-08-11 20:19:00,1.42954,1.42959,1.42946,1.42954,56200001.0
2006-08-11 20:20:00,1.4295,1.42981,1.42941,1.42981,33000000.0
2006-08-11 20:21:00,1.42969,1.43019,1.42963,1.43019,40200000.0
2006-08-11 20:22:00,1.43018,1.43018,1.42961,1.42961,49800000.0
2006-08-11 20:23:00,1.42959,1.4302,1.42959,1.42994,34600000.0
2006-08-11 20:24:00,1.43016,1.43018,1.42979,1.42979,25200000.0
2006-08-11 20:25:00,1.43003,1.43017,1.42971,1.42979,42400000.0
2006-08-11 20:26:00,1.43003,1.43003,1.42957,1.42979,28800000.0
2006-08-11 20:27:00,1.42992,1.43015,1.42956,1.42995,49500000.0
2006-08-11 20:28:00,1.43006,1.43028,1.43006,1.43028,32600000.0
2006-08-11 20:29:00,1.43025,1.43043,1.42989,1.43017,39200000.0
2006-08-11 20:30:00,1.43018,1.43019,1.42999,1.43004,28000000.0
2006-08-11 20:31:00,1.42991,1.43016,1.42958,1.43016,47000000.0
2006-08-11 20:32:00,1.42997,1.43015,1.42964,1.42997,47900000.0
2006-08-11 20:33:00,1.43004,1.43004,1.42974,1.42995,25000000.0
2006-08-11 20:34:00,1.42986,1.43016,1.42986,1.43016,42600000.0
2006-08-11 20:35:00,1.43014,1.43053,1.43014,1.43041,32200000.0
2006-08-11 20:36:00,1.43051,1.43073,1.43027,1.43044,58800000.0
2006-08-11 20:37:00,1.43052,1.43055,1.4303,1.43055,52300000.0
2006-08-11 20:38:00,1.43069,1.43069,1.43032,1.43057,40700000.0
2006-08-11 20:39:00,1.43049,1.43065,1.43015,1.43043,44600000.0
2006-08-11 20:40:00,1.43054,1.4309,1.43054,1.43063,51200000.0
2006-08-11 20:41:00,1.43064,1.4307,1.43033,1.4305,42000000.0
2006-08-11 20:42:00,1.43034,1.43034,1.42995,1.43021,35400000.0
2006-08-11 20:43:00,1.43003,1.43003,1.4297,1.4297,37000000.0
2006-08-11 20:44:00,1.43006,1.43028,1.42987,1.43021,28700000.0
2006-08-11 20:45:00,1.43004,1.43031,1.43001,1.43001,29000000.0
2006-08-11 20:46:00,1.43032,1.43054,1.43029,1.43046,39200000.0
2006-08-11 20:47:00,1.43038,1.43038,1.42984,1.43002,42000000.0
2006-08-11 20:48:00,1.42991,1.43015,1.42982,1.43004,33800000.0
2006-08-11 20:49:00,1.42996,1.43007,1.42995,1.43002,35800000.0
2006-08-11 20:50:00,1.42986,1.42994,1.42978,1.42994,35400000.0
2006-08-11 20:51:00,1.42995,1.43029,1.42995,1.43029,21600000.0
2006-08-11 20:52:00,1.43043,1.43047,1.42993,1.42993,33000000.0
2006-08-11 20:53:00,1.42967,1.42994,1.42953,1.42962,34000000.0
2006-08-11 20:54:00,1.42969,1.43005,1.42931,1.42936,49400000.0
2006-08-11 20:55:00,1.42938,1.42997,1.42933,1.42997,23000000.0
2006-08-11 20:56:00,1.42975,1.42992,1.42961,1.42992,30600000.0
2006-08-11 20:57:00,1.42992,1.42992,1.42944,1.42944,24200000.0
2006-08-11 20:58:00,1.42957,1.42997,1.42957,1.42985,54100000.0
2006-08-11 20:59:00,1.42977,1.43016,1.42969,1.43016,45600000.0
2006-08-11 21:00:00,1.43001,1.43007,1.42959,1.42975,42200001.0
2006-08-11 21:01:00,1.42975,1.43005,1.42939,1.42939,38300000.0
2006-08-11 21:02:00,1.42992,1.43011,1.42958,1.4301,47800000.0
2006-08-11 21:03:00,1.43004,1.43013,1.42994,1.42994,30400000.0
2006-08-11 21:04:00,1.43012,1.43035,1.43012,1.43035,37800000.0
2006-08-11 21:05:00,1.43031,1.43073,1.43031,1.43036,56200000.0
2006-08-11 21:06:00,1.43045,1.4306,1.43034,1.4306,19400000.0
2006-08-11 21:07:00,1.43055,1.43073,1.43052,1.43065,22400000.0
2006-08-11 21:08:00,1.43048,1.43069,1.43048,1.43069,35400000.0
2006-08-11 21:09:00,1.4308,1.43099,1.43069,1.43098,32800000.0
2006-08-11 21:10:00,1.431,1.431,1.43062,1.43068,30400000.0
2006-08-11 21:11:00,1.43074,1.43102,1.43063,1.43069,36500000.0
2006-08-11 21:12:00,1.43078,1.43085,1.43041,1.43048,45800000.0
2006-08-11 21:13:00,1.43046,1.43073,1.43046,1.43065,50100000.0
2006-08-11 21:14:00,1.43072,1.43095,1.43068,1.43081,43900000.0
2006-08-11 21:15:00,1.4309,1.43122,1.4309,1.43113,64100000.0
2006-08-11 21:16:00,1.43081,1.43111,1.43081,1.43081,42400000.0
2006-08-11 21:17:00,1.43091,1.43108,1.43068,1.43069,37400000.0
2006-08-11 21:18:00,1.4311,1.4311,1.43027,1.4308,40800000.0
2006-08-11 21:19:00,1.43105,1.43106,1.43081,1.43086,43700000.0
2006-08-11 21:20:00,1.43088,1.43105,1.43082,1.43088,44000000.0
2006-08-11 21:21:00,1.43085,1.4311,1.43085,1.43098,40200000.0
2006-08-11 21:22:00,1.43064,1.43116,1.43064,1.43077,48000001.0
2006-08-11 21:23:00,1.43072,1.43074,1.43005,1.43005,44600000.0
2006-08-11 21:24:00,1.43056,1.43108,1.4305,1.43084,40000000.0
2006-08-11 21:25:00,1.43096,1.43134,1.43082,1.43082,50600000.0
2006-08-11 21:26:00,1.43095,1.43102,1.43072,1.43072,36400000.0
2006-08-11 21:27:00,1.43073,1.43081,1.43072,1.43073,28400000.0
2006-08-11 21:28:00,1.4306,1.43072,1.43056,1.43072,30100000.0
2006-08-11 21:29:00,1.4307,1.4307,1.43053,1.4306,32800000.0
2006-08-11 21:30:00,1.43063,1.43079,1.43046,1.43068,23400000.0
2006-08-11 21:31:00,1.43081,1.43084,1.4307,1.43076,29800000.0
2006-08-11 21:32:00,1.4308,1.4308,1.43038,1.43038,31800000.0
2006-08-11 21:33:00,1.42996,1.43012,1.42989,1.43003,42400000.0
2006-08-11 21:34:00,1.43003,1.43006,1.42994,1.43006,43300000.0
2006-08-11 21:35:00,1.43005,1.43018,1.42976,1.43018,39600000.0
2006-08-11 21:36:00,1.43026,1.43026,1.42981,1.43,58900001.0
2006-08-11 21:37:00,1.43002,1.4301,1.42994,1.4301,36400000.0
2006-08-11 21:38:00,1.43008,1.43008,1.42981,1.42982,30800000.0
2006-08-11 21:39:00,1.42965,1.42991,1.42965,1.42976,32000000.0
2006-08-11 21:40:00,1.42968,1.4299,1.42968,1.4299,23600000.0
2006-08-11 21:41:00,1.42994,1.43002,1.42971,1.42986,42800000.0
2006-08-11 21:42:00,1.42995,1.42998,1.42964,1.42964,27000000.0
2006-08-11 21:43:00,1.42971,1.42995,1.42962,1.42995,25800000.0
2006-08-11 21:44:00,1.42989,1.43014,1.4298,1.42996,25800000.0
2006-08-11 21:45:00,1.42999,1.43008,1.42996,1.42996,19600000.0
2006-08-11 21:46:00,1.43002,1.43015,1.42985,1.42994,38200000.0
2006-08-11 21:47:00,1.42976,1.43002,1.42976,1.42984,43000001.0
2006-08-11 21:48:00,1.42991,1.42991,1.4295,1.42968,60800001.0
2006-08-11 21:49:00,1.42982,1.42987,1.42964,1.42979,33000000.0
2006-08-11 21:50:00,1.42997,1.42997,1.4297,1.42971,52600000.0
2006-08-11 21:51:00,1.42967,1.4299,1.4296,1.42964,45000000.0
2006-08-11 21:52:00,1.42941,1.42969,1.42941,1.42964,47200000.0
2006-08-11 21:53:00,1.42964,1.42974,1.42949,1.42949,47800000.0
2006-08-11 21:54:00,1.42959,1.42999,1.42959,1.42973,50300000.0
2006-08-11 21:55:00,1.42973,1.42995,1.42964,1.42995,55300000.0
2006-08-11 21:56:00,1.42997,1.4301,1.4299,1.43003,41000000.0
2006-08-11 21:57:00,1.43005,1.43015,1.42965,1.42998,32600000.0
2006-08-11 21:58:00,1.42991,1.43005,1.42982,1.42983,34300000.0
2006-08-11 21:59:00,1.42989,1.42999,1.42971,1.42979,32200000.0
2006-08-11 22:00:00,1.42986,1.43004,1.42986,1.43004,34800000.0
2006-08-11 22:01:00,1.4299,1.43009,1.4298,1.42995,33000000.0
2006-08-11 22:02:00,1.43007,1.43018,1.42997,1.42998,42400000.0
2006-08-11 22:03:00,1.43018,1.43039,1.42998,1.43039,29100000.0
2006-08-11 22:04:00,1.43034,1.4305,1.43016,1.43027,21800000.0
2006-08-11 22:05:00,1.43032,1.43045,1.43014,1.43045,32300000.0
2006-08-11 22:06:00,1.4306,1.4307,1.43038,1.4307,56600000.0
2006-08-11 22:07:00,1.43067,1.43086,1.43063,1.43077,28000000.0
2006-08-11 22:08:00,1.43056,1.43101,1.43056,1.43095,32300000.0
2006-08-11 22:09:00,1.43079,1.4308,1.43047,1.43064,30600000.0
2006-08-11 22:10:00,1.43063,1.4307,1.43036,1.43064,44200001.0
2006-08-11 22:11:00,1.43054,1.43054,1.43026,1.43026,34300000.0
2006-08-11 22:12:00,1.43033,1.43033,1.43012,1.43012,51200001.0
2006-08-11 22:13:00,1.43001,1.43002,1.42994,1.42994,45800000.0
2006-08-11 22:14:00,1.42969,1.42996,1.42969,1.42976,49400000.0
2006-08-11 22:15:00,1.42987,1.43003,1.42979,1.42988,56800000.0
2006-08-11 22:16:00,1.4299,1.43015,1.42987,1.42987,42600000.0
2006-08-11 22:17:00,1.4301,1.43011,1.42987,1.42999,44200001.0
2006-08-11 22:18:00,1.43009,1.43009,1.42987,1.4299,47200000.0
2006-08-11 22:19:00,1.42988,1.43003,1.42987,1.42988,30200000.0
2006-08-11 22:20:00,1.42994,1.43011,1.42982,1.42999,61200000.0
2006-08-11 22:21:00,1.4299,1.43024,1.42972,1.43012,24000000.0
2006-08-11 22:22:00,1.43026,1.43032,1.43008,1.43024,33200000.0
2006-08-11 22:23:00,1.4304,1.43042,1.43022,1.43024,33200000.0
2006-08-11 22:24:00,1.43041,1.4305,1.43026,1.43049,39000000.0
2006-08-11 22:25:00,1.43042,1.43052,1.43032,1.43047,45000000.0
2006-08-11 22:26:00,1.43029,1.43046,1.43029,1.43046,35200000.0
2006-08-11 22:27:00,1.43025,1.43037,1.42993,1.43025,38000000.0
2006-08-11 22:28:00,1.43005,1.4303,1.42999,1.43024,66900000.0
2006-08-11 22:29:00,1.43037,1.43047,1.43019,1.43031,42000001.0
2006-08-11 22:30:00,1.43033,1.43033,1.43018,1.43018,39700000.0
2006-08-11 22:31:00,1.43038,1.43044,1.42973,1.43026,26600000.0
2006-08-11 22:32:00,1.43017,1.43044,1.43013,1.43033,40000000.0
2006-08-11 22:33:00,1.43028,1.43043,1.43028,1.43038,58000000.0
2006-08-11 22:34:00,1.43041,1.43068,1.43033,1.43054,50600000.0
2006-08-11 22:35:00,1.43067,1.43067,1.43036,1.43041,50000001.0
2006-08-11 22:36:00,1.43064,1.43094,1.43023,1.43023,46200000.0
2006-08-11 22:37:00,1.43071,1.43079,1.43059,1.43072,37000000.0
2006-08-11 22:38:00,1.43066,1.43084,1.43059,1.43072,42400000.0
2006-08-11 22:39:00,1.43069,1.4308,1.43058,1.43068,35000000.0
2006-08-11 22:40:00,1.43073,1.43076,1.43038,1.43038,45700000.0
2006-08-11 22:41:00,1.43056,1.43077,1.43032,1.43032,43800000.0
2006-08-11 22:42:00,1.43039,1.43045,1.43019,1.43026,41600001.0
2006-08-11 22:43:00,1.43053,1.43065,1.43043,1.43061,27800000.0
2006-08-11 22:44:00,1.43045,1.43061,1.43045,1.43057,32800000.0
2006-08-11 22:45:00,1.43048,1.43048,1.43015,1.43044,23000000.0
2006-08-11 22:46:00,1.43049,1.43053,1.43035,1.43037,22800000.0
2006-08-11 22:47:00,1.43055,1.43109,1.43055,1.43082,43100000.0
2006-08-11 22:48:00,1.43069,1.43111,1.43069,1.43111,48200000.0
2006-08-11 22:49:00,1.43105,1.43124,1.43083,1.43108,32400001.0
2006-08-11 22:50:00,1.4311,1.43119,1.43095,1.43095,24800000.0
2006-08-11 22:51:00,1.43111,1.43119,1.43102,1.43119,34600000.0
2006-08-11 22:52:00,1.43111,1.43111,1.43062,1.43066,48200000.0
2006-08-11 22:53:00,1.43087,1.43115,1.43061,1.43115,46100000.0
2006-08-11 22:54:00,1.43107,1.43107,1.43069,1.43072,33000000.0
2006-08-11 22:55:00,1.43093,1.43093,1.43073,1.43073,38800000.0
2006-08-11 22:56:00,1.43095,1.43095,1.43082,1.43095,22600000.0
2006-08-11 22:57:00,1.43086,1.43086,1.43028,1.43028,47400000.0
2006-08-11 22:58:00,1.43052,1.43066,1.43052,1.43053,25400000.0
2006-08-11 22:59:00,1.43071,1.43076,1.43054,1.43071,39800000.0
2006-08-13 23:33:00,1.43017,1.43017,1.42746,1.42746,25600000.0
2006-08-13 23:34:00,1.42723,1.42731,1.42703,1.42708,70400000.0
2006-08-13 23:35:00,1.42779,1.42912,1.42779,1.42906,28100000.0
2006-08-13 23:36:00,1.42925,1.42931,1.42917,1.42917,41000000.0
2006-08-13 23:37:00,1.42925,1.42925,1.42916,1.4292,38700000.0
2006-08-13 23:38:00,1.4292,1.4293,1.4291,1.4293,34600000.0
2006-08-13 23:39:00,1.42915,1.42925,1.4291,1.4292,44200000.0
2006-08-13 23:40:00,1.42943,1.42943,1.42907,1.42907,38600000.0
2006-08-13 23:41:00,1.42922,1.42929,1.42869,1.42869,33200000.0
2006-08-13 23:42:00,1.42931,1.42932,1.4291,1.42923,30600000.0
2006-08-13 23:43:00,1.42925,1.4293,1.42878,1.4292,36400000.0
2006-08-13 23:44:00,1.42932,1.42932,1.42912,1.42923,28800000.0
2006-08-13 23:45:00,1.42912,1.42932,1.42893,1.42918,42000000.0
2006-08-13 23:46:00,1.4293,1.4293,1.42912,1.4292,42800000.0
2006-08-13 23:47:00,1.42933,1.42939,1.42914,1.42933,61900000.0
2006-08-13 23:48:00,1.42931,1.42931,1.42906,1.42926,40000000.0
2006-08-13 23:49:00,1.42936,1.42939,1.42901,1.42921,24400000.0
2006-08-13 23:50:00,1.42924,1.42934,1.42899,1.42919,37500000.0
2006-08-13 23:51:00,1.42939,1.42947,1.42916,1.42929,48500000.0
2006-08-13 23:52:00,1.42931,1.42931,1.42896,1.42926,29400000.0
2006-08-13 23:53:00,1.42946,1.42946,1.42916,1.42936,52000000.0
2006-08-13 23:54:00,1.42917,1.42917,1.42853,1.42853,22000000.0
2006-08-13 23:55:00,1.42893,1.42919,1.42893,1.42919,30000000.0
2006-08-13 23:56:00,1.42935,1.42942,1.42914,1.42925,40200000.0
2006-08-13 23:57:00,1.42926,1.42934,1.42921,1.42934,58500000.0
2006-08-13 23:58:00,1.42926,1.42939,1.42896,1.42931,37400000.0
2006-08-13 23:59:00,1.42931,1.42941,1.42911,1.42916,53800000.0
2006-08-14 00:00:00,1.42941,1.43018,1.42941,1.43016,40200000.0
2006-08-14 00:01:00,1.43038,1.43042,1.43019,1.43042,45000000.0
2006-08-14 00:02:00,1.43049,1.43062,1.43011,1.43056,89500000.0
2006-08-14 00:03:00,1.43044,1.43048,1.43027,1.43031,56200001.0
2006-08-14 00:04:00,1.43026,1.43039,1.43026,1.43039,33400000.0
2006-08-14 00:05:00,1.43044,1.43044,1.43021,1.43021,36300000.0
2006-08-14 00:06:00,1.43032,1.43051,1.43032,1.43051,36900000.0
2006-08-14 00:07:00,1.43042,1.43064,1.43042,1.43055,32800000.0
2006-08-14 00:08:00,1.43062,1.43067,1.43044,1.43064,63200001.0
2006-08-14 00:09:00,1.43049,1.43067,1.43034,1.43049,67900000.0
2006-08-14 00:10:00,1.43062,1.43079,1.43052,1.43068,26800000.0
2006-08-14 00:11:00,1.43072,1.43076,1.43047,1.43062,49600000.0
2006-08-14 00:12:00,1.43081,1.43081,1.43058,1.43058,44300000.0
2006-08-14 00:13:00,1.43078,1.43105,1.43053,1.43105,24400000.0
2006-08-14 00:14:00,1.43105,1.43119,1.43092,1.43117,45800000.0
2006-08-14 00:15:00,1.43085,1.43094,1.43066,1.43066,19800000.0
2006-08-14 00:16:00,1.4307,1.43077,1.43054,1.43057,31800000.0
2006-08-14 00:17:00,1.43054,1.43068,1.43052,1.43067,40900000.0
2006-08-14 00:18:00,1.43074,1.43089,1.43068,1.43068,31000000.0
2006-08-14 00:19:00,1.43071,1.43078,1.43063,1.43078,36500000.0
2006-08-14 00:20:00,1.43086,1.43094,1.43063,1.4307,40600000.0
2006-08-14 00:21:00,1.4309,1.43102,1.4308,1.43096,35200000.0
2006-08-14 00:22:00,1.43083,1.43103,1.43083,1.43096,28200000.0
2006-08-14 00:23:00,1.43088,1.431,1.43043,1.43083,49200000.0
2006-08-14 00:24:00,1.43096,1.43103,1.43081,1.43098,38000000.0
2006-08-14 00:25:00,1.43086,1.43103,1.43076,1.43091,35800000.0
2006-08-14 00:26:00,1.43097,1.43108,1.43085,1.43107,34400000.0
2006-08-14 00:27:00,1.43119,1.43127,1.43115,1.43118,19600000.0
2006-08-14 00:28:00,1.43134,1.43142,1.43112,1.43125,57900000.0
2006-08-14 00:29:00,1.43124,1.43142,1.43115,1.43122,29400000.0
2006-08-14 00:30:00,1.43104,1.43148,1.43104,1.43143,47700000.0
2006-08-14 00:31:00,1.43138,1.43145,1.43136,1.43145,18400000.0
2006-08-14 00:32:00,1.43145,1.43168,1.4314,1.43145,37000000.0
2006-08-14 00:33:00,1.43144,1.43144,1.43114,1.43134,29400000.0
2006-08-14 00:34:00,1.43136,1.43151,1.43123,1.43123,33200000.0
2006-08-14 00:35:00,1.43164,1.43194,1.43153,1.43194,32800000.0
2006-08-14 00:36:00,1.43185,1.43185,1.43166,1.43183,23000000.0
2006-08-14 00:37:00,1.43197,1.43202,1.4319,1.4319,38500000.0
2006-08-14 00:38:00,1.43194,1.43207,1.43187,1.4319,40000000.0
2006-08-14 00:39:00,1.43202,1.43222,1.43187,1.43198,30800000.0
2006-08-14 00:40:00,1.43201,1.43211,1.43191,1.43211,33200000.0
2006-08-14 00:41:00,1.43207,1.43207,1.43166,1.43188,23200000.0
2006-08-14 00:42:00,1.43206,1.43221,1.43204,1.43208,31300000.0
2006-08-14 00:43:00,1.43183,1.43211,1.43155,1.43211,20800000.0
2006-08-14 00:44:00,1.43212,1.43218,1.43202,1.43202,32600000.0
2006-08-14 00:45:00,1.43193,1.43193,1.43152,1.43155,44200000.0
2006-08-14 00:46:00,1.4316,1.4318,1.43152,1.4318,30800000.0
2006-08-14 00:47:00,1.4318,1.43194,1.43176,1.43194,57100000.0
2006-08-14 00:48:00,1.43177,1.43224,1.43177,1.43217,35400000.0
2006-08-14 00:49:00,1.43223,1.43223,1.43185,1.43207,38500000.0
2006-08-14 00:50:00,1.43204,1.43217,1.43187,1.43213,25800000.0
2006-08-14 00:51:00,1.43204,1.43209,1.43185,1.43209,55500000.0
2006-08-14 00:52:00,1.43212,1.43223,1.43201,1.43221,87700000.0
2006-08-14 00:53:00,1.43191,1.43217,1.43189,1.43216,36400000.0
2006-08-14 00:54:00,1.43175,1.43213,1.43175,1.43213,29200000.0
2006-08-14 00:55:00,1.43213,1.43213,1.43176,1.43213,30000000.0
2006-08-14 00:56:00,1.43202,1.43202,1.43166,1.43168,42200000.0
2006-08-14 00:57:00,1.43172,1.43175,1.43152,1.43152,36000001.0
2006-08-14 00:58:00,1.43175,1.43175,1.43153,1.43153,36600000.0
2006-08-14 00:59:00,1.4317,1.43183,1.43148,1.43183,25400000.0
2006-08-14 01:00:00,1.43158,1.4316,1.43112,1.43118,40200000.0
2006-08-14 01:01:00,1.43111,1.43133,1.43103,1.43119,29000000.0
2006-08-14 01:02:00,1.43094,1.43109,1.43012,1.43012,50100000.0
2006-08-14 01:03:00,1.43027,1.43027,1.42997,1.43027,30200000.0
2006-08-14 01:04:00,1.43034,1.43052,1.43034,1.43043,34200000.0
2006-08-14 01:05:00,1.43054,1.43093,1.4305,1.43087,46800000.0
2006-08-14 01:06:00,1.4311,1.4311,1.43079,1.431,52000000.0
2006-08-14 01:07:00,1.43113,1.43136,1.43106,1.43136,50600000.0
2006-08-14 01:08:00,1.43168,1.43168,1.43115,1.43115,25200000.0
2006-08-14 01:09:00,1.43147,1.43151,1.43112,1.43151,20800000.0
2006-08-14 01:10:00,1.43157,1.43165,1.43127,1.4315,29000000.0
2006-08-14 01:11:00,1.43147,1.43163,1.43143,1.43163,22400000.0
2006-08-14 01:12:00,1.43145,1.43158,1.43119,1.43145,48200001.0
2006-08-14 01:13:00,1.4316,1.4316,1.43129,1.43147,50300000.0
2006-08-14 01:14:00,1.43119,1.43136,1.43103,1.43125,33400000.0
2006-08-14 01:15:00,1.43134,1.43139,1.43106,1.43134,36200000.0
2006-08-14 01:16:00,1.43121,1.43131,1.43108,1.43118,61400000.0
2006-08-14 01:17:00,1.43123,1.43123,1.43099,1.4312,43400001.0
2006-08-14 01:18:00,1.43116,1.43119,1.4308,1.43113,40400000.0
2006-08-14 01:19:00,1.43101,1.43118,1.43093,1.43104,41200000.0
2006-08-14 01:20:00,1.43112,1.43114,1.43064,1.43104,28400000.0
2006-08-14 01:21:00,1.43072,1.43104,1.43072,1.43094,38200000.0
2006-08-14 01:22:00,1.43106,1.43123,1.43098,1.4311,33400000.0
2006-08-14 01:23:00,1.43098,1.43109,1.43076,1.43076,49600000.0
2006-08-14 01:24:00,1.43113,1.4312,1.43101,1.43114,35400000.0
2006-08-14 01:25:00,1.43104,1.43117,1.43077,1.43104,38400000.0
2006-08-14 01:26:00,1.43095,1.43117,1.43093,1.43105,41300000.0
2006-08-14 01:27:00,1.43107,1.43115,1.43092,1.43115,43000000.0
2006-08-14 01:28:00,1.43102,1.43117,1.43077,1.4311,38500000.0
2006-08-14 01:29:00,1.43115,1.43115,1.43093,1.43101,42700000.0
2006-08-14 01:30:00,1.43112,1.43112,1.43056,1.43096,57400000.0
2006-08-14 01:31:00,1.43099,1.43116,1.43087,1.43093,41400001.0
2006-08-14 01:32:00,1.43094,1.43114,1.43083,1.43099,38800000.0
2006-08-14 01:33:00,1.43106,1.43111,1.43089,1.43105,47300001.0
2006-08-14 01:34:00,1.43097,1.43102,1.43054,1.43092,54000000.0
2006-08-14 01:35:00,1.43094,1.43114,1.43074,1.43074,41400000.0
2006-08-14 01:36:00,1.43105,1.43128,1.43105,1.43117,36200000.0
2006-08-14 01:37:00,1.43128,1.43145,1.43105,1.4314,34800000.0
2006-08-14 01:38:00,1.43132,1.43152,1.43127,1.43152,38000000.0
2006-08-14 01:39:00,1.43136,1.43144,1.43101,1.43132,67800001.0
2006-08-14 01:40:00,1.43123,1.43134,1.43118,1.43128,37500000.0
2006-08-14 01:41:00,1.43121,1.43146,1.43116,1.43128,77100002.0
2006-08-14 01:42:00,1.43141,1.43146,1.43117,1.43136,18200000.0
2006-08-14 01:43:00,1.43136,1.43141,1.43084,1.43131,22000000.0
2006-08-14 01:44:00,1.43138,1.43142,1.43112,1.43141,30600000.0
2006-08-14 01:45:00,1.4314,1.43152,1.43132,1.43142,62600000.0
2006-08-14 01:46:00,1.4314,1.43157,1.43133,1.43148,33200000.0
2006-08-14 01:47:00,1.43163,1.43196,1.43159,1.43173,19600000.0
2006-08-14 01:48:00,1.43171,1.43171,1.43122,1.43122,44000000.0
2006-08-14 01:49:00,1.43164,1.43177,1.43117,1.43161,34700000.0
2006-08-14 01:50:00,1.43168,1.43189,1.43132,1.43189,43600000.0
2006-08-14 01:51:00,1.43176,1.43176,1.43161,1.43163,25000000.0
2006-08-14 01:52:00,1.43174,1.43179,1.43153,1.43153,41100000.0
2006-08-14 01:53:00,1.43168,1.4317,1.43158,1.4316,47800000.0
2006-08-14 01:54:00,1.43155,1.43155,1.43134,1.43134,63000001.0
2006-08-14 01:55:00,1.43132,1.43161,1.43132,1.43138,32000001.0
2006-08-14 01:56:00,1.43147,1.43151,1.43124,1.43124,39300000.0
2006-08-14 01:57:00,1.43128,1.43141,1.43121,1.43131,38300000.0
2006-08-14 01:58:00,1.43131,1.43143,1.43107,1.43107,38800000.0
2006-08-14 01:59:00,1.43133,1.43147,1.43129,1.43137,41400000.0
2006-08-14 02:00:00,1.43111,1.4314,1.43109,1.43109,31800000.0
2006-08-14 02:01:00,1.43075,1.43088,1.43073,1.43083,65800000.0
2006-08-14 02:02:00,1.43078,1.43124,1.43078,1.43094,94900001.0
2006-08-14 02:03:00,1.4307,1.43083,1.43065,1.43075,98500001.0
2006-08-14 02:04:00,1.43072,1.43084,1.43069,1.43069,74200001.0
2006-08-14 02:05:00,1.43065,1.43065,1.43052,1.43063,53600000.0
2006-08-14 02:06:00,1.43077,1.43077,1.43031,1.43062,74400000.0
2006-08-14 02:07:00,1.4306,1.43069,1.43024,1.4305,217600001.0
2006-08-14 02:08:00,1.4303,1.43049,1.43022,1.43044,52900000.0
2006-08-14 02:09:00,1.43028,1.43062,1.43021,1.4306,147300000.0
2006-08-14 02:10:00,1.43035,1.43071,1.43035,1.43035,144900001.0
2006-08-14 02:11:00,1.43035,1.43043,1.43035,1.43043,59100000.0
2006-08-14 02:12:00,1.43047,1.43068,1.43047,1.43068,63100000.0
2006-08-14 02:13:00,1.43062,1.43077,1.43062,1.43077,60100000.0
2006-08-14 02:14:00,1.43074,1.43074,1.43035,1.43073,169200001.0
2006-08-14 02:15:00,1.43066,1.43073,1.43048,1.43061,239600001.0
2006-08-14 02:16:00,1.43073,1.43091,1.43054,1.43054,39800000.0
2006-08-14 02:17:00,1.4303,1.43063,1.43,1.43022,188100000.0
2006-08-14 02:18:00,1.43031,1.43049,1.42979,1.43038,35600000.0
2006-08-14 02:19:00,1.43084,1.43096,1.43063,1.43068,61600000.0
2006-08-14 02:20:00,1.43072,1.43097,1.43062,1.43086,47200000.0
2006-08-14 02:21:00,1.43066,1.43089,1.43063,1.43084,44600000.0
2006-08-14 02:22:00,1.43044,1.43047,1.43042,1.43046,42600000.0
2006-08-14 02:23:00,1.43062,1.43064,1.43043,1.43044,34700000.0
2006-08-14 02:24:00,1.43047,1.43065,1.43042,1.43063,31900000.0
2006-08-14 02:25:00,1.4305,1.43054,1.43023,1.43034,96600000.0
2006-08-14 02:26:00,1.43018,1.43059,1.43003,1.43059,92400000.0
2006-08-14 02:27:00,1.43067,1.43072,1.43048,1.43059,51700000.0
2006-08-14 02:28:00,1.4305,1.43056,1.43042,1.43042,47800000.0
2006-08-14 02:29:00,1.43072,1.43072,1.43038,1.4306,49600000.0
2006-08-14 02:30:00,1.43076,1.43076,1.43054,1.43067,26600000.0
2006-08-14 02:31:00,1.43046,1.43058,1.43036,1.4304,62400000.0
2006-08-14 02:32:00,1.43061,1.43075,1.43045,1.43062,52200000.0
2006-08-14 02:33:00,1.43036,1.43041,1.43024,1.43034,216400001.0
2006-08-14 02:34:00,1.4306,1.43071,1.43046,1.4306,47900000.0
2006-08-14 02:35:00,1.43069,1.43074,1.43032,1.43037,74400000.0
2006-08-14 02:36:00,1.4307,1.4308,1.43061,1.4308,56800002.0
2006-08-14 02:37:00,1.43053,1.43065,1.4305,1.4305,60400000.0
2006-08-14 02:38:00,1.4306,1.43072,1.4306,1.43072,39800000.0
2006-08-14 02:39:00,1.43077,1.43077,1.43054,1.4306,54600000.0
2006-08-14 02:40:00,1.43067,1.43083,1.43065,1.4307,71800001.0
2006-08-14 02:41:00,1.43065,1.43075,1.4305,1.4305,23000000.0
2006-08-14 02:42:00,1.43066,1.43083,1.43066,1.43083,30400000.0
2006-08-14 02:43:00,1.43088,1.4311,1.43088,1.4311,39100000.0
2006-08-14 02:44:00,1.43106,1.43114,1.43089,1.43111,36800000.0
2006-08-14 02:45:00,1.43065,1.43091,1.43064,1.43091,44600000.0
2006-08-14 02:46:00,1.43084,1.43086,1.43063,1.43067,157000000.0
2006-08-14 02:47:00,1.43128,1.43153,1.43091,1.43135,203900001.0
2006-08-14 02:48:00,1.43128,1.43148,1.43127,1.43139,112400000.0
2006-08-14 02:49:00,1.43126,1.43126,1.43087,1.43094,57000000.0
2006-08-14 02:50:00,1.43115,1.4313,1.43087,1.43121,102900000.0
2006-08-14 02:51:00,1.43075,1.43092,1.43056,1.4306,61600000.0
2006-08-14 02:52:00,1.43086,1.43086,1.43069,1.43078,30800000.0
2006-08-14 02:53:00,1.43082,1.43082,1.43043,1.43059,31600000.0
2006-08-14 02:54:00,1.4307,1.43089,1.43063,1.43063,49000000.0
2006-08-14 02:55:00,1.4307,1.43108,1.43058,1.43079,44100000.0
2006-08-14 02:56:00,1.43061,1.43066,1.43058,1.43061,65200000.0
2006-08-14 02:57:00,1.43064,1.43073,1.43064,1.43073,52000000.0
2006-08-14 02:58:00,1.43073,1.43083,1.4307,1.4307,66000001.0
2006-08-14 02:59:00,1.43072,1.43095,1.43072,1.43081,60600000.0
2006-08-14 03:00:00,1.43094,1.43111,1.43093,1.43106,118100000.0
2006-08-14 03:01:00,1.43107,1.43107,1.43092,1.43092,60400001.0
2006-08-14 03:02:00,1.43101,1.43113,1.43099,1.43099,55100000.0
2006-08-14 03:03:00,1.43099,1.43101,1.43089,1.43091,53800000.0
2006-08-14 03:04:00,1.43075,1.43109,1.43053,1.43073,46800000.0
2006-08-14 03:05:00,1.43071,1.43073,1.43061,1.43066,40500000.0
2006-08-14 03:06:00,1.43063,1.43073,1.43056,1.43073,73400001.0
2006-08-14 03:07:00,1.43075,1.43111,1.4306,1.43111,92200000.0
2006-08-14 03:08:00,1.43117,1.43117,1.43081,1.43082,36600000.0
2006-08-14 03:09:00,1.43122,1.43142,1.43094,1.43142,38200000.0
2006-08-14 03:10:00,1.43098,1.43141,1.43098,1.43141,33900000.0
2006-08-14 03:11:00,1.43108,1.43117,1.43108,1.43111,80100000.0
2006-08-14 03:12:00,1.43142,1.43144,1.43104,1.43127,37200000.0
2006-08-14 03:13:00,1.43103,1.43147,1.43103,1.43123,46600000.0
2006-08-14 03:14:00,1.43102,1.43102,1.43046,1.43086,42000000.0
2006-08-14 03:15:00,1.43071,1.43107,1.43071,1.43102,34800000.0
2006-08-14 03:16:00,1.43101,1.4312,1.43076,1.4312,34200000.0
2006-08-14 03:17:00,1.43126,1.43144,1.43097,1.43134,51800000.0
2006-08-14 03:18:00,1.43132,1.43137,1.43105,1.43132,35600000.0
2006-08-14 03:19:00,1.43131,1.43138,1.43114,1.43138,42400000.0
2006-08-14 03:20:00,1.4309,1.43136,1.4309,1.43136,54500000.0
2006-08-14 03:21:00,1.43103,1.43103,1.43098,1.431,39800000.0
2006-08-14 03:22:00,1.43102,1.43111,1.43093,1.43097,66600000.0
2006-08-14 03:23:00,1.43086,1.43086,1.43074,1.43086,81200000.0
2006-08-14 03:24:00,1.43099,1.43143,1.43092,1.43098,87500001.0
2006-08-14 03:25:00,1.43131,1.43131,1.43096,1.43102,25800000.0
2006-08-14 03:26:00,1.43082,1.43091,1.43074,1.43086,130700001.0
2006-08-14 03:27:00,1.43078,1.43089,1.43069,1.43089,97100001.0
2006-08-14 03:28:00,1.43092,1.43107,1.43092,1.43103,49800000.0
2006-08-14 03:29:00,1.4311,1.43111,1.43102,1.43104,47000000.0
2006-08-14 03:30:00,1.43106,1.43127,1.43098,1.43127,56900000.0
2006-08-14 03:31:00,1.43119,1.43146,1.43117,1.43131,25400000.0
2006-08-14 03:32:00,1.4314,1.43161,1.43129,1.43129,21600000.0
2006-08-14 03:33:00,1.43108,1.43123,1.43108,1.43115,34000000.0
2006-08-14 03:34:00,1.43136,1.43163,1.43113,1.43124,40000000.0
2006-08-14 03:35:00,1.43121,1.43128,1.4311,1.43119,62400000.0
2006-08-14 03:36:00,1.43136,1.43166,1.43123,1.43151,69800001.0
2006-08-14 03:37:00,1.43142,1.43143,1.43108,1.43137,37300000.0
2006-08-14 03:38:00,1.43137,1.43147,1.43117,1.43135,49000001.0
2006-08-14 03:39:00,1.431,1.43104,1.43092,1.43095,74900000.0
2006-08-14 03:40:00,1.43086,1.4313,1.43074,1.43128,108300000.0
2006-08-14 03:41:00,1.43132,1.43151,1.43132,1.43137,67900000.0
2006-08-14 03:42:00,1.43142,1.43157,1.43141,1.43152,90800000.0
2006-08-14 03:43:00,1.43127,1.43142,1.43127,1.43142,20800000.0
2006-08-14 03:44:00,1.43122,1.4314,1.43114,1.43129,34000000.0
2006-08-14 03:45:00,1.43127,1.4315,1.43119,1.4315,40200000.0
2006-08-14 03:46:00,1.43112,1.43112,1.43091,1.43097,39900000.0
2006-08-14 03:47:00,1.43127,1.43172,1.43125,1.43125,41300000.0
2006-08-14 03:48:00,1.43159,1.43192,1.43138,1.43138,39400000.0
2006-08-14 03:49:00,1.43135,1.43135,1.431,1.431,33400000.0
2006-08-14 03:50:00,1.43129,1.43158,1.43117,1.43117,118400000.0
2006-08-14 03:51:00,1.4313,1.4313,1.4311,1.4311,43000000.0
2006-08-14 03:52:00,1.43125,1.43142,1.43105,1.43105,95400000.0
2006-08-14 03:53:00,1.43099,1.43125,1.43096,1.43112,64500000.0
2006-08-14 03:54:00,1.43104,1.43165,1.43104,1.43124,33200000.0
2006-08-14 03:55:00,1.43155,1.43161,1.43138,1.43158,46200000.0
2006-08-14 03:56:00,1.43132,1.43132,1.43075,1.43075,26200000.0
2006-08-14 03:57:00,1.43027,1.43035,1.43012,1.43012,148400000.0
2006-08-14 03:58:00,1.43002,1.43085,1.42983,1.42987,225000000.0
2006-08-14 03:59:00,1.43009,1.43052,1.43009,1.43051,164500000.0
2006-08-14 04:00:00,1.43047,1.43047,1.43008,1.43008,74200000.0
2006-08-14 04:01:00,1.42997,1.43033,1.42982,1.43033,136300000.0
2006-08-14 04:02:00,1.43038,1.43068,1.43017,1.43017,142200000.0
2006-08-14 04:03:00,1.43024,1.43024,1.43002,1.43024,96300000.0
2006-08-14 04:04:00,1.43007,1.43013,1.42996,1.42998,110800000.0
2006-08-14 04:05:00,1.42983,1.43051,1.42965,1.43051,233700000.0
2006-08-14 04:06:00,1.43024,1.43068,1.43011,1.43011,131000001.0
2006-08-14 04:07:00,1.43013,1.43013,1.42988,1.4299,150800000.0
2006-08-14 04:08:00,1.43019,1.4302,1.43014,1.43014,17400000.0
2006-08-14 04:09:00,1.4302,1.4302,1.42994,1.43012,52100000.0
2006-08-14 04:10:00,1.43002,1.43002,1.42968,1.42983,100900000.0
2006-08-14 04:11:00,1.42996,1.43016,1.42974,1.42983,56500000.0
2006-08-14 04:12:00,1.42973,1.42982,1.42971,1.42976,79400001.0
2006-08-14 04:13:00,1.42974,1.42991,1.42971,1.42973,83400001.0
2006-08-14 04:14:00,1.42976,1.42984,1.42971,1.42984,107400000.0
2006-08-14 04:15:00,1.42986,1.43016,1.42983,1.43005,81000000.0
2006-08-14 04:16:00,1.43001,1.43023,1.42989,1.42997,94500001.0
2006-08-14 04:17:00,1.43007,1.43023,1.43005,1.43017,52200000.0
2006-08-14 04:18:00,1.43,1.43014,1.42991,1.42993,124000000.0
2006-08-14 04:19:00,1.42993,1.43013,1.42993,1.43013,54000000.0
2006-08-14 04:20:00,1.43001,1.43026,1.42989,1.43004,191900001.0
2006-08-14 04:21:00,1.43003,1.4301,1.42996,1.43003,37600000.0
2006-08-14 04:22:00,1.4301,1.43047,1.43005,1.43047,48200000.0
2006-08-14 04:23:00,1.43004,1.43008,1.43,1.43003,42400000.0
2006-08-14 04:24:00,1.43007,1.43015,1.43005,1.4301,162900000.0
2006-08-14 04:25:00,1.43008,1.43055,1.43005,1.4303,181200000.0
2006-08-14 04:26:00,1.43028,1.43028,1.42994,1.4301,101300000.0
2006-08-14 04:27:00,1.4302,1.43025,1.43008,1.43008,68200000.0
2006-08-14 04:28:00,1.43013,1.43018,1.43008,1.43008,69400000.0
2006-08-14 04:29:00,1.43016,1.43071,1.43016,1.43044,104900000.0
2006-08-14 04:30:00,1.42996,1.43041,1.42982,1.43035,72900000.0
2006-08-14 04:31:00,1.43033,1.43047,1.43013,1.4304,28100000.0
2006-08-14 04:32:00,1.43048,1.43048,1.43032,1.4304,36300000.0
2006-08-14 04:33:00,1.43045,1.43045,1.43028,1.43035,68000000.0
2006-08-14 04:34:00,1.43037,1.43045,1.43032,1.43035,37800000.0
2006-08-14 04:35:00,1.43016,1.43032,1.43006,1.43006,53900000.0
2006-08-14 04:36:00,1.43029,1.43055,1.42979,1.43043,182800001.0
2006-08-14 04:37:00,1.43036,1.43059,1.43009,1.43036,145800000.0
2006-08-14 04:38:00,1.43042,1.43051,1.43035,1.43051,64600001.0
2006-08-14 04:39:00,1.43041,1.43063,1.43041,1.43043,66200000.0
2006-08-14 04:40:00,1.43043,1.43078,1.43043,1.43078,39800000.0
2006-08-14 04:41:00,1.43063,1.43091,1.43063,1.43078,45600000.0
2006-08-14 04:42:00,1.43059,1.43077,1.43058,1.43077,79600000.0
2006-08-14 04:43:00,1.43068,1.43068,1.43048,1.43048,75000002.0
2006-08-14 04:44:00,1.43051,1.43101,1.43051,1.4309,37000000.0
2006-08-14 04:45:00,1.43064,1.4308,1.43035,1.43059,31500000.0
2006-08-14 04:46:00,1.43036,1.43046,1.43036,1.43038,47600001.0
2006-08-14 04:47:00,1.43045,1.43084,1.43045,1.43083,74200000.0
2006-08-14 04:48:00,1.43059,1.43093,1.43059,1.43068,58100000.0
2006-08-14 04:49:00,1.43054,1.43064,1.43024,1.43024,70300000.0
2006-08-14 04:50:00,1.43057,1.43057,1.43032,1.4304,61300000.0
2006-08-14 04:51:00,1.43005,1.43011,1.43005,1.43011,24600000.0
2006-08-14 04:52:00,1.43013,1.43063,1.43013,1.43043,57000001.0
2006-08-14 04:53:00,1.43043,1.43075,1.43038,1.4306,31600000.0
2006-08-14 04:54:00,1.43039,1.43064,1.43039,1.43039,45200000.0
2006-08-14 04:55:00,1.43093,1.43111,1.43062,1.43111,25800000.0
2006-08-14 04:56:00,1.43082,1.43095,1.43071,1.43078,31200000.0
2006-08-14 04:57:00,1.43039,1.43079,1.43039,1.43039,54800000.0
2006-08-14 04:58:00,1.4306,1.43089,1.43056,1.43066,42000000.0
2006-08-14 04:59:00,1.43023,1.43054,1.43023,1.43041,106000000.0
2006-08-14 05:00:00,1.43082,1.43086,1.43068,1.43074,32800000.0
2006-08-14 05:01:00,1.43062,1.43087,1.43062,1.43087,30600000.0
2006-08-14 05:02:00,1.43084,1.4311,1.43074,1.43081,31100000.0
2006-08-14 05:03:00,1.43057,1.43082,1.43052,1.43059,150400000.0
2006-08-14 05:04:00,1.43058,1.43059,1.43047,1.43052,215000001.0
2006-08-14 05:05:00,1.43053,1.43064,1.43048,1.43048,191700001.0
2006-08-14 05:06:00,1.43052,1.43057,1.43039,1.43052,158400000.0
2006-08-14 05:07:00,1.43037,1.43077,1.43036,1.43042,233600001.0
2006-08-14 05:08:00,1.43069,1.43089,1.43061,1.43076,320400000.0
2006-08-14 05:09:00,1.43074,1.43114,1.43074,1.43091,234100001.0
2006-08-14 05:10:00,1.43098,1.43108,1.43093,1.43107,230500001.0
2006-08-14 05:11:00,1.431,1.4311,1.4309,1.43095,142800002.0
2006-08-14 05:12:00,1.43097,1.4311,1.43094,1.43096,104000000.0
2006-08-14 05:13:00,1.43101,1.43129,1.43101,1.43109,142600000.0
2006-08-14 05:14:00,1.43107,1.43112,1.43102,1.43105,263500001.0
2006-08-14 05:15:00,1.43117,1.43129,1.43107,1.43122,25400000.0
2006-08-14 05:16:00,1.43108,1.43121,1.43097,1.43103,177400001.0
2006-08-14 05:17:00,1.4311,1.43125,1.43095,1.43125,144200000.0
2006-08-14 05:18:00,1.4313,1.43137,1.43111,1.43128,271300000.0
2006-08-14 05:19:00,1.43105,1.43138,1.43103,1.43105,280000000.0
2006-08-14 05:20:00,1.43109,1.43131,1.43097,1.43103,236200000.0
2006-08-14 05:21:00,1.43092,1.43128,1.4309,1.431,287800000.0
2006-08-14 05:22:00,1.43096,1.43101,1.43082,1.43084,205400000.0
2006-08-14 05:23:00,1.43079,1.43092,1.43079,1.43087,137000000.0
2006-08-14 05:24:00,1.43087,1.43098,1.43084,1.43091,152100000.0
2006-08-14 05:25:00,1.4311,1.43127,1.4309,1.43095,241300002.0
2006-08-14 05:26:00,1.43093,1.43093,1.43081,1.43092,113100000.0
2006-08-14 05:27:00,1.4312,1.43125,1.4309,1.43115,180300001.0
2006-08-14 05:28:00,1.43112,1.43121,1.43083,1.43108,250600001.0
2006-08-14 05:29:00,1.4311,1.4312,1.43092,1.431,265800000.0
2006-08-14 05:30:00,1.43094,1.43116,1.4308,1.43081,219000000.0
2006-08-14 05:31:00,1.43084,1.4313,1.43082,1.43092,56800000.0
2006-08-14 05:32:00,1.4311,1.43129,1.43103,1.43121,177400000.0
2006-08-14 05:33:00,1.43107,1.43107,1.43081,1.43081,210900000.0
2006-08-14 05:34:00,1.43065,1.43112,1.43062,1.43065,236800001.0
2006-08-14 05:35:00,1.43088,1.43095,1.4308,1.4309,32600000.0
2006-08-14 05:36:00,1.43064,1.43079,1.43058,1.43063,183500000.0
2006-08-14 05:37:00,1.43056,1.43067,1.43049,1.43057,172400000.0
2006-08-14 05:38:00,1.43064,1.43084,1.43062,1.43079,171200001.0
2006-08-14 05:39:00,1.43082,1.43089,1.43069,1.43079,177600001.0
2006-08-14 05:40:00,1.43062,1.43089,1.43054,1.43079,248900001.0
2006-08-14 05:41:00,1.43069,1.43089,1.43056,1.43066,102000000.0
2006-08-14 05:42:00,1.43082,1.43082,1.43047,1.43049,214800002.0
2006-08-14 05:43:00,1.43052,1.43064,1.4305,1.43051,87600000.0
2006-08-14 05:44:00,1.43056,1.43075,1.43048,1.43053,102200000.0
2006-08-14 05:45:00,1.43058,1.43078,1.43053,1.43058,149100000.0
2006-08-14 05:46:00,1.43073,1.43084,1.43064,1.43071,189600001.0
2006-08-14 05:47:00,1.43069,1.4307,1.43038,1.43065,200800000.0
2006-08-14 05:48:00,1.43037,1.43063,1.43028,1.43039,310200002.0
2006-08-14 05:49:00,1.43042,1.43065,1.4303,1.4303,245500001.0
2006-08-14 05:50:00,1.43028,1.43063,1.43028,1.43045,259300001.0
2006-08-14 05:51:00,1.43053,1.43053,1.43038,1.43038,169200000.0
2006-08-14 05:52:00,1.43033,1.4306,1.43023,1.4306,181900000.0
2006-08-14 05:53:00,1.43051,1.4306,1.43026,1.43029,131200000.0
2006-08-14 05:54:00,1.43039,1.43058,1.43027,1.43049,190200000.0
2006-08-14 05:55:00,1.43037,1.43047,1.43022,1.43032,243300000.0
2006-08-14 05:56:00,1.43041,1.43053,1.43024,1.4303,135800000.0
2006-08-14 05:57:00,1.43029,1.43037,1.43027,1.4303,219600000.0
2006-08-14 05:58:00,1.43037,1.43042,1.43025,1.43025,134600000.0
2006-08-14 05:59:00,1.43037,1.43037,1.43019,1.43022,111800000.0
2006-08-14 06:00:00,1.43029,1.43046,1.43028,1.43045,219300000.0
2006-08-14 06:01:00,1.43066,1.43075,1.43055,1.43059,132000001.0
2006-08-14 06:02:00,1.43046,1.43063,1.43043,1.4305,326800002.0
2006-08-14 06:03:00,1.43058,1.43068,1.43048,1.43063,44600000.0
2006-08-14 06:04:00,1.43049,1.43049,1.43034,1.43045,121600000.0
2006-08-14 06:05:00,1.43044,1.43055,1.43037,1.43042,400600001.0
2006-08-14 06:06:00,1.43047,1.43061,1.43045,1.43047,96700000.0
2006-08-14 06:07:00,1.43048,1.43051,1.43026,1.43046,449400002.0
2006-08-14 06:08:00,1.43028,1.43048,1.43026,1.43036,565200002.0
2006-08-14 06:09:00,1.43026,1.43061,1.43026,1.43041,380600001.0
2006-08-14 06:10:00,1.43049,1.4307,1.43044,1.43051,266000000.0
2006-08-14 06:11:00,1.43056,1.43067,1.43044,1.43057,449800000.0
2006-08-14 06:12:00,1.43033,1.43053,1.43027,1.4305,247400001.0
2006-08-14 06:13:00,1.43037,1.43066,1.43027,1.43027,378000001.0
2006-08-14 06:14:00,1.43048,1.43053,1.43023,1.43033,406200002.0
2006-08-14 06:15:00,1.43033,1.4304,1.43023,1.43036,218600000.0
2006-08-14 06:16:00,1.4303,1.43038,1.43019,1.43033,191300000.0
2006-08-14 06:17:00,1.43012,1.43027,1.43012,1.43016,145300000.0
2006-08-14 06:18:00,1.43025,1.43044,1.43021,1.43025,222800000.0
2006-08-14 06:19:00,1.43023,1.43041,1.43021,1.43035,198700000.0
2006-08-14 06:20:00,1.43035,1.43053,1.43033,1.43037,288900000.0
2006-08-14 06:21:00,1.43051,1.43069,1.43044,1.43054,245300000.0
2006-08-14 06:22:00,1.43059,1.43081,1.43056,1.43068,250300002.0
2006-08-14 06:23:00,1.43058,1.43076,1.43056,1.43069,336500001.0
2006-08-14 06:24:00,1.43066,1.43081,1.43056,1.43069,350500000.0
2006-08-14 06:25:00,1.43067,1.43075,1.43059,1.4307,245300000.0
2006-08-14 06:26:00,1.43065,1.43079,1.43057,1.43077,339200001.0
2006-08-14 06:27:00,1.43069,1.43076,1.43061,1.43071,302600000.0
2006-08-14 06:28:00,1.43069,1.4309,1.43013,1.43021,380800000.0
2006-08-14 06:29:00,1.43011,1.43016,1.42997,1.43001,96400000.0
2006-08-14 06:30:00,1.42999,1.43022,1.42997,1.43016,277500000.0
2006-08-14 06:31:00,1.43023,1.4303,1.4301,1.43022,175700001.0
2006-08-14 06:32:00,1.43027,1.43047,1.43025,1.43045,182000002.0
2006-08-14 06:33:00,1.43049,1.43066,1.43046,1.43049,246500000.0
2006-08-14 06:34:00,1.43052,1.43067,1.43044,1.43064,209700000.0
2006-08-14 06:35:00,1.43047,1.43059,1.43032,1.43032,146800000.0
2006-08-14 06:36:00,1.43001,1.43001,1.42864,1.42873,57300000.0
2006-08-14 06:37:00,1.42881,1.42917,1.42881,1.42912,187200000.0
2006-08-14 06:38:00,1.42919,1.42954,1.42919,1.42926,107300000.0
2006-08-14 06:39:00,1.42937,1.42949,1.42936,1.42947,47300000.0
2006-08-14 06:40:00,1.42946,1.42952,1.42931,1.42942,142000000.0
2006-08-14 06:41:00,1.42941,1.42957,1.42938,1.42957,171200000.0
2006-08-14 06:42:00,1.42964,1.42979,1.42952,1.42963,258700000.0
2006-08-14 06:43:00,1.42968,1.42975,1.42963,1.42971,118300000.0
2006-08-14 06:44:00,1.42963,1.42993,1.42962,1.42982,277600000.0
2006-08-14 06:45:00,1.42987,1.43005,1.42977,1.42989,241900002.0
2006-08-14 06:46:00,1.42981,1.42987,1.42971,1.42974,247400001.0
2006-08-14 06:47:00,1.42996,1.42998,1.42979,1.42989,270400002.0
2006-08-14 06:48:00,1.42973,1.43004,1.42971,1.42995,26600000.0
2006-08-14 06:49:00,1.42981,1.43006,1.42973,1.42983,311900003.0
2006-08-14 06:50:00,1.42987,1.42987,1.42958,1.4296,58600001.0
2006-08-14 06:51:00,1.42989,1.42989,1.42947,1.42974,29800000.0
2006-08-14 06:52:00,1.42964,1.42981,1.42964,1.42972,233100001.0
2006-08-14 06:53:00,1.42977,1.43019,1.42977,1.42997,240900000.0
2006-08-14 06:54:00,1.42995,1.43018,1.42986,1.42995,459500000.0
2006-08-14 06:55:00,1.42993,1.43003,1.42983,1.42995,267600000.0
2006-08-14 06:56:00,1.43004,1.43004,1.42987,1.42987,22200000.0
2006-08-14 06:57:00,1.42994,1.43004,1.42991,1.42991,96400001.0
2006-08-14 06:58:00,1.42978,1.42978,1.42939,1.42951,239400000.0
2006-08-14 06:59:00,1.42942,1.42957,1.42931,1.42937,314300000.0
2006-08-14 07:00:00,1.42948,1.42953,1.42941,1.42943,127300000.0
2006-08-14 07:01:00,1.42927,1.42943,1.42923,1.42943,259800001.0
2006-08-14 07:02:00,1.4294,1.42961,1.42934,1.42947,382300000.0
2006-08-14 07:03:00,1.42952,1.42959,1.42944,1.42952,136400001.0
2006-08-14 07:04:00,1.42952,1.42962,1.42944,1.42952,269900000.0
2006-08-14 07:05:00,1.42962,1.42962,1.42946,1.42952,102900000.0
2006-08-14 07:06:00,1.42953,1.42955,1.42933,1.42943,208400002.0
2006-08-14 07:07:00,1.42949,1.42974,1.42946,1.42972,203000001.0
2006-08-14 07:08:00,1.42964,1.42964,1.4294,1.42946,264400002.0
2006-08-14 07:09:00,1.42949,1.42959,1.42939,1.42939,229300000.0
2006-08-14 07:10:00,1.42947,1.42947,1.42924,1.42929,480200002.0
2006-08-14 07:11:00,1.42933,1.4294,1.4293,1.42935,365500000.0
2006-08-14 07:12:00,1.42931,1.4295,1.42925,1.4295,317800000.0
2006-08-14 07:13:00,1.42952,1.42954,1.42936,1.42944,265800000.0
2006-08-14 07:14:00,1.42942,1.4295,1.42932,1.42939,578500002.0
2006-08-14 07:15:00,1.42953,1.42963,1.42928,1.42963,219200000.0
2006-08-14 07:16:00,1.42948,1.42958,1.42943,1.42955,199500001.0
2006-08-14 07:17:00,1.42948,1.42953,1.4293,1.42931,232900001.0
2006-08-14 07:18:00,1.42931,1.42954,1.42922,1.42953,452200003.0
2006-08-14 07:19:00,1.42948,1.42961,1.42933,1.42953,332300001.0
2006-08-14 07:20:00,1.42953,1.42958,1.42933,1.42946,421500000.0
2006-08-14 07:21:00,1.42935,1.42948,1.42928,1.4293,271600000.0
2006-08-14 07:22:00,1.4294,1.42956,1.42935,1.42948,349800000.0
2006-08-14 07:23:00,1.42949,1.42963,1.4293,1.42945,445300001.0
2006-08-14 07:24:00,1.42939,1.42951,1.42929,1.42933,290500000.0
2006-08-14 07:25:00,1.4294,1.4295,1.42928,1.42942,334200000.0
2006-08-14 07:26:00,1.42938,1.42954,1.42929,1.42944,346200001.0
2006-08-14 07:27:00,1.42947,1.42978,1.4294,1.42978,136800001.0
2006-08-14 07:28:00,1.42986,1.42988,1.42976,1.42981,275900000.0
2006-08-14 07:29:00,1.42969,1.4298,1.42926,1.42927,235900000.0
2006-08-14 07:30:00,1.42928,1.42943,1.42923,1.42935,492500003.0
2006-08-14 07:31:00,1.42928,1.4295,1.42925,1.42939,238000000.0
2006-08-14 07:32:00,1.42945,1.42949,1.42925,1.42938,522800001.0
2006-08-14 07:33:00,1.42933,1.42945,1.42923,1.42933,376200001.0
2006-08-14 07:34:00,1.42936,1.42936,1.42916,1.42917,274200000.0
2006-08-14 07:35:00,1.42916,1.42936,1.42915,1.42916,243500000.0
2006-08-14 07:36:00,1.42914,1.42927,1.42904,1.42921,407600000.0
2006-08-14 07:37:00,1.42921,1.42931,1.42904,1.42914,196600000.0
2006-08-14 07:38:00,1.42906,1.42924,1.42906,1.42919,45700000.0
2006-08-14 07:39:00,1.42909,1.42919,1.42899,1.42919,410100000.0
2006-08-14 07:40:00,1.42909,1.4292,1.42886,1.42889,405200003.0
2006-08-14 07:41:00,1.42884,1.42906,1.42878,1.42894,641600000.0
2006-08-14 07:42:00,1.42921,1.42931,1.4291,1.42919,298100001.0
2006-08-14 07:43:00,1.42911,1.42932,1.42906,1.42915,222000000.0
2006-08-14 07:44:00,1.42914,1.42916,1.42901,1.42906,382400001.0
2006-08-14 07:45:00,1.42906,1.42912,1.42889,1.42893,358500001.0
2006-08-14 07:46:00,1.42891,1.42902,1.42869,1.42869,408700001.0
2006-08-14 07:47:00,1.4287,1.42901,1.42858,1.42861,662900002.0
2006-08-14 07:48:00,1.42845,1.42883,1.4284,1.42861,860500002.0
2006-08-14 07:49:00,1.42867,1.42875,1.42849,1.42863,661600002.0
2006-08-14 07:50:00,1.42851,1.42866,1.42835,1.42841,556200001.0
2006-08-14 07:51:00,1.42846,1.42846,1.42798,1.42822,650400002.0
2006-08-14 07:52:00,1.42814,1.42818,1.42794,1.42803,420800001.0
2006-08-14 07:53:00,1.42799,1.42825,1.42782,1.42799,532700001.0
2006-08-14 07:54:00,1.4279,1.42815,1.42784,1.42793,347600001.0
2006-08-14 07:55:00,1.42798,1.42817,1.42794,1.42805,443100002.0
2006-08-14 07:56:00,1.42799,1.42819,1.42789,1.42806,715000004.0
2006-08-14 07:57:00,1.42805,1.42844,1.42804,1.42813,609200001.0
2006-08-14 07:58:00,1.42818,1.42835,1.42801,1.42803,704400002.0
2006-08-14 07:59:00,1.4282,1.42842,1.42814,1.42817,453000000.0
2006-08-14 08:00:00,1.42816,1.42821,1.42794,1.42814,405400001.0
2006-08-14 08:01:00,1.42804,1.42845,1.42792,1.42816,478200001.0
2006-08-14 08:02:00,1.42825,1.42845,1.42819,1.42843,258300000.0
2006-08-14 08:03:00,1.42828,1.42828,1.42797,1.42805,454400001.0
2006-08-14 08:04:00,1.42794,1.42813,1.42784,1.42805,434000000.0
2006-08-14 08:05:00,1.42815,1.42815,1.42781,1.42782,296200001.0
2006-08-14 08:06:00,1.42811,1.42828,1.42791,1.42803,713200003.0
2006-08-14 08:07:00,1.42784,1.42815,1.42777,1.42801,516300002.0
2006-08-14 08:08:00,1.42797,1.42819,1.42795,1.42819,429200001.0
2006-08-14 08:09:00,1.42823,1.42842,1.42806,1.42823,523200001.0
2006-08-14 08:10:00,1.42827,1.42848,1.42804,1.42824,587400001.0
2006-08-14 08:11:00,1.42804,1.42818,1.42773,1.42776,250100001.0
2006-08-14 08:12:00,1.42757,1.42791,1.42754,1.42762,362800000.0
2006-08-14 08:13:00,1.42764,1.42791,1.42755,1.42783,192900000.0
2006-08-14 08:14:00,1.42779,1.4279,1.42774,1.4278,101600000.0
2006-08-14 08:15:00,1.42778,1.42818,1.42778,1.42818,269600000.0
2006-08-14 08:16:00,1.42813,1.42813,1.4279,1.42797,262800000.0
2006-08-14 08:17:00,1.42802,1.42809,1.42784,1.42785,293600002.0
2006-08-14 08:18:00,1.42793,1.42806,1.42787,1.42806,190300000.0
2006-08-14 08:19:00,1.42811,1.42827,1.42804,1.42825,300400000.0
2006-08-14 08:20:00,1.4283,1.42831,1.4281,1.42818,277700001.0
2006-08-14 08:21:00,1.42825,1.42863,1.42825,1.42842,511300000.0
2006-08-14 08:22:00,1.42867,1.42881,1.42856,1.42881,370700001.0
2006-08-14 08:23:00,1.42895,1.42899,1.42876,1.42876,210900000.0
2006-08-14 08:24:00,1.42881,1.42904,1.42877,1.42893,442900002.0
2006-08-14 08:25:00,1.42901,1.42901,1.42877,1.42882,596300003.0
2006-08-14 08:26:00,1.42875,1.42895,1.42872,1.4289,326300000.0
2006-08-14 08:27:00,1.42897,1.42904,1.42882,1.42892,399000001.0
2006-08-14 08:28:00,1.42892,1.42904,1.42877,1.42886,497900000.0
2006-08-14 08:29:00,1.42882,1.42903,1.42875,1.4289,477900003.0
2006-08-14 08:30:00,1.42898,1.42909,1.42881,1.42885,484400001.0
2006-08-14 08:31:00,1.4288,1.42894,1.42867,1.42885,275000003.0
2006-08-14 08:32:00,1.42893,1.42931,1.42883,1.42897,292700000.0
2006-08-14 08:33:00,1.42919,1.42978,1.4291,1.42935,195000000.0
2006-08-14 08:34:00,1.42937,1.4295,1.4291,1.42911,584000001.0
2006-08-14 08:35:00,1.42895,1.42923,1.42892,1.42907,543900002.0
2006-08-14 08:36:00,1.42902,1.42945,1.42891,1.42909,381200000.0
2006-08-14 08:37:00,1.42919,1.42933,1.42906,1.42923,321300001.0
2006-08-14 08:38:00,1.42946,1.43013,1.42946,1.43013,331800000.0
2006-08-14 08:39:00,1.43031,1.43065,1.43025,1.43031,501300000.0
2006-08-14 08:40:00,1.43006,1.43035,1.42985,1.42985,349900002.0
2006-08-14 08:41:00,1.42979,1.42979,1.42931,1.42978,474600001.0
2006-08-14 08:42:00,1.42996,1.43033,1.42972,1.43022,454500000.0
2006-08-14 08:43:00,1.43059,1.43093,1.43053,1.43077,265700000.0
2006-08-14 08:44:00,1.43093,1.43115,1.43083,1.43098,476300002.0
2006-08-14 08:45:00,1.43108,1.43159,1.43098,1.43106,614100001.0
2006-08-14 08:46:00,1.43112,1.43168,1.4311,1.43141,795200000.0
2006-08-14 08:47:00,1.43125,1.43126,1.43102,1.43103,505900001.0
2006-08-14 08:48:00,1.43093,1.43106,1.43063,1.43063,406200001.0
2006-08-14 08:49:00,1.43061,1.43084,1.43054,1.43055,478900001.0
2006-08-14 08:50:00,1.43075,1.43088,1.43059,1.43079,524900002.0
2006-08-14 08:51:00,1.43097,1.43116,1.43057,1.43106,519400002.0
2006-08-14 08:52:00,1.4314,1.43173,1.43111,1.43141,528200002.0
2006-08-14 08:53:00,1.43163,1.43203,1.43129,1.43179,459100000.0
2006-08-14 08:54:00,1.43175,1.43198,1.43158,1.4319,694500002.0
2006-08-14 08:55:00,1.43221,1.43225,1.43174,1.43206,680800000.0
2006-08-14 08:56:00,1.43209,1.43244,1.43204,1.43222,531000001.0
2006-08-14 08:57:00,1.43256,1.43301,1.4325,1.43282,529700001.0
2006-08-14 08:58:00,1.43285,1.43305,1.43272,1.43284,534300003.0
2006-08-14 08:59:00,1.43275,1.4329,1.4326,1.43264,290400001.0
2006-08-14 09:00:00,1.43268,1.43286,1.43251,1.43263,450400001.0
2006-08-14 09:01:00,1.43251,1.4327,1.43243,1.4327,395200003.0
2006-08-14 09:02:00,1.43254,1.43277,1.43244,1.43256,718800001.0
2006-08-14 09:03:00,1.43255,1.43274,1.43241,1.43249,679000003.0
2006-08-14 09:04:00,1.43277,1.43298,1.43256,1.43266,667200003.0
2006-08-14 09:05:00,1.43258,1.43272,1.43252,1.43269,635600000.0
2006-08-14 09:06:00,1.4325,1.43278,1.43239,1.4326,539000003.0
2006-08-14 09:07:00,1.43243,1.43256,1.43235,1.43243,360400000.0
2006-08-14 09:08:00,1.43243,1.43251,1.43239,1.43239,248300001.0
2006-08-14 09:09:00,1.43248,1.43329,1.43248,1.43329,279800000.0
2006-08-14 09:10:00,1.43333,1.43348,1.43323,1.43324,428600002.0
2006-08-14 09:11:00,1.43326,1.4336,1.43317,1.43329,498800000.0
2006-08-14 09:12:00,1.43331,1.43331,1.43235,1.43252,463300001.0
2006-08-14 09:13:00,1.4324,1.43279,1.43237,1.43252,449400000.0
2006-08-14 09:14:00,1.43239,1.43269,1.43236,1.43249,299700000.0
2006-08-14 09:15:00,1.43226,1.43238,1.43201,1.43218,455800002.0
2006-08-14 09:16:00,1.43196,1.43235,1.43196,1.43233,563300002.0
2006-08-14 09:17:00,1.43236,1.4325,1.43228,1.43234,546100002.0
2006-08-14 09:18:00,1.43231,1.43264,1.43228,1.43262,181700000.0
2006-08-14 09:19:00,1.43269,1.4327,1.43239,1.43246,517600003.0
2006-08-14 09:20:00,1.43247,1.43311,1.43236,1.43294,291200001.0
2006-08-14 09:21:00,1.433,1.43312,1.4329,1.43308,380400001.0
2006-08-14 09:22:00,1.43307,1.43314,1.43291,1.43291,352400001.0
2006-08-14 09:23:00,1.43301,1.43301,1.43266,1.43266,338400000.0
2006-08-14 09:24:00,1.43275,1.43275,1.43181,1.43181,290100000.0
2006-08-14 09:25:00,1.43189,1.43192,1.43148,1.43176,411900000.0
2006-08-14 09:26:00,1.43166,1.43175,1.43109,1.43122,515200001.0
2006-08-14 09:27:00,1.43097,1.4311,1.42997,1.43052,377800000.0
2006-08-14 09:28:00,1.43076,1.43136,1.43076,1.43098,531200000.0
2006-08-14 09:29:00,1.431,1.43134,1.43091,1.43129,424200000.0
2006-08-14 09:30:00,1.43109,1.43116,1.43022,1.43096,645500002.0
2006-08-14 09:31:00,1.43095,1.43142,1.43095,1.4314,354100000.0
2006-08-14 09:32:00,1.4317,1.43172,1.43147,1.43165,386900001.0
2006-08-14 09:33:00,1.43152,1.43186,1.43147,1.43169,301200001.0
2006-08-14 09:34:00,1.43165,1.43228,1.43165,1.43167,442900000.0
2006-08-14 09:35:00,1.4316,1.43191,1.43159,1.43191,225700000.0
2006-08-14 09:36:00,1.43194,1.43194,1.43132,1.43135,429800000.0
2006-08-14 09:37:00,1.43119,1.43141,1.43094,1.431,419800000.0
2006-08-14 09:38:00,1.43078,1.43119,1.43073,1.43086,429600002.0
2006-08-14 09:39:00,1.43095,1.43121,1.43093,1.43119,438400002.0
2006-08-14 09:40:00,1.43119,1.43128,1.43095,1.43095,412200001.0
2006-08-14 09:41:00,1.43095,1.43103,1.43084,1.43087,456600001.0
2006-08-14 09:42:00,1.43075,1.4311,1.43065,1.43082,488800001.0
2006-08-14 09:43:00,1.43092,1.43094,1.43067,1.43069,310300000.0
2006-08-14 09:44:00,1.43065,1.431,1.43065,1.43071,547300003.0
2006-08-14 09:45:00,1.431,1.43106,1.43081,1.43106,542000003.0
2006-08-14 09:46:00,1.43102,1.43124,1.43077,1.43088,300200000.0
2006-08-14 09:47:00,1.43081,1.431,1.43049,1.431,376400001.0
2006-08-14 09:48:00,1.43111,1.4312,1.43099,1.43101,323700000.0
2006-08-14 09:49:00,1.4309,1.43096,1.43046,1.43063,692600005.0
2006-08-14 09:50:00,1.43045,1.43065,1.43031,1.4306,452900001.0
2006-08-14 09:51:00,1.43087,1.43164,1.43087,1.43164,482000000.0
2006-08-14 09:52:00,1.43172,1.43183,1.4316,1.43173,451200000.0
2006-08-14 09:53:00,1.4317,1.4319,1.43168,1.43177,346600001.0
2006-08-14 09:54:00,1.43169,1.4319,1.4315,1.43183,457700002.0
2006-08-14 09:55:00,1.43192,1.43212,1.43179,1.43201,638200007.0
2006-08-14 09:56:00,1.43184,1.43194,1.43177,1.43186,360100001.0
2006-08-14 09:57:00,1.4318,1.4318,1.43116,1.43128,656300002.0
2006-08-14 09:58:00,1.4314,1.4315,1.43112,1.43129,798000004.0
2006-08-14 09:59:00,1.43143,1.43164,1.4312,1.43144,617800003.0
2006-08-14 10:00:00,1.43129,1.43141,1.43112,1.43112,221700001.0
2006-08-14 10:01:00,1.43127,1.43164,1.43118,1.43131,691500002.0
2006-08-14 10:02:00,1.43141,1.43181,1.43127,1.43151,663100003.0
2006-08-14 10:03:00,1.43179,1.43218,1.43175,1.43209,377300000.0
2006-08-14 10:04:00,1.4321,1.43229,1.43187,1.43201,404800000.0
2006-08-14 10:05:00,1.4316,1.43176,1.4315,1.43176,442900000.0
2006-08-14 10:06:00,1.43185,1.43209,1.43151,1.43154,504600003.0
2006-08-14 10:07:00,1.43127,1.43162,1.43123,1.43146,541900001.0
2006-08-14 10:08:00,1.43133,1.43164,1.4313,1.43146,468900000.0
2006-08-14 10:09:00,1.4316,1.43178,1.43138,1.43164,476300000.0
2006-08-14 10:10:00,1.43159,1.43166,1.43148,1.43157,380300000.0
2006-08-14 10:11:00,1.43176,1.43177,1.43157,1.43171,351200000.0
2006-08-14 10:12:00,1.43181,1.43198,1.43172,1.43181,495000001.0
2006-08-14 10:13:00,1.43192,1.432,1.43175,1.43188,490700000.0
2006-08-14 10:14:00,1.43195,1.43199,1.4316,1.43169,464200001.0
2006-08-14 10:15:00,1.43172,1.43186,1.43158,1.43164,462300000.0
2006-08-14 10:16:00,1.43156,1.43179,1.43147,1.43171,427800002.0
2006-08-14 10:17:00,1.43157,1.43161,1.43113,1.43135,336900000.0
2006-08-14 10:18:00,1.43127,1.43142,1.43122,1.4313,418300000.0
2006-08-14 10:19:00,1.43141,1.43143,1.43127,1.43134,363700000.0
2006-08-14 10:20:00,1.43131,1.43143,1.43119,1.43128,548000001.0
2006-08-14 10:21:00,1.43106,1.43139,1.43097,1.43139,414700001.0
2006-08-14 10:22:00,1.43144,1.4317,1.4314,1.43149,309400000.0
2006-08-14 10:23:00,1.43146,1.43167,1.43134,1.43148,515800002.0
2006-08-14 10:24:00,1.43153,1.43153,1.43131,1.43138,421100003.0
2006-08-14 10:25:00,1.4315,1.4316,1.43132,1.4316,384200000.0
2006-08-14 10:26:00,1.4316,1.43173,1.43143,1.4316,551700001.0
2006-08-14 10:27:00,1.4316,1.4316,1.4314,1.43146,499900002.0
2006-08-14 10:28:00,1.43141,1.43145,1.43122,1.43124,660500000.0
2006-08-14 10:29:00,1.43124,1.43138,1.43117,1.43133,479500001.0
2006-08-14 10:30:00,1.43115,1.43133,1.43091,1.43103,634700000.0
2006-08-14 10:31:00,1.43085,1.43135,1.43084,1.4311,494800000.0
2006-08-14 10:32:00,1.43115,1.43151,1.43095,1.43116,498100000.0
2006-08-14 10:33:00,1.43133,1.43145,1.43106,1.43124,463600001.0
2006-08-14 10:34:00,1.43123,1.43136,1.43111,1.43131,379800000.0
2006-08-14 10:35:00,1.43107,1.43116,1.43079,1.43079,507400004.0
2006-08-14 10:36:00,1.43078,1.43111,1.43072,1.43095,561200001.0
2006-08-14 10:37:00,1.4308,1.4308,1.43015,1.43015,542200002.0
2006-08-14 10:38:00,1.43001,1.43006,1.42987,1.42987,461100000.0
2006-08-14 10:39:00,1.42987,1.43041,1.42986,1.43041,440500001.0
2006-08-14 10:40:00,1.43047,1.43073,1.43042,1.43073,337100000.0
2006-08-14 10:41:00,1.43075,1.43078,1.43044,1.43062,640300001.0
2006-08-14 10:42:00,1.43069,1.43075,1.43051,1.43067,414700001.0
2006-08-14 10:43:00,1.43057,1.43058,1.43026,1.43029,444400002.0
2006-08-14 10:44:00,1.43043,1.43069,1.43024,1.43028,554700000.0
2006-08-14 10:45:00,1.4303,1.43031,1.43002,1.43022,487600000.0
2006-08-14 10:46:00,1.4302,1.43052,1.43015,1.43052,301300000.0
2006-08-14 10:47:00,1.43051,1.43061,1.43034,1.43046,408000001.0
2006-08-14 10:48:00,1.43065,1.43078,1.43051,1.43059,482100001.0
2006-08-14 10:49:00,1.43067,1.43089,1.43052,1.43073,380800000.0
2006-08-14 10:50:00,1.43077,1.43085,1.43047,1.43063,540300002.0
2006-08-14 10:51:00,1.43023,1.43075,1.43023,1.4307,490600001.0
2006-08-14 10:52:00,1.43089,1.43106,1.4308,1.43092,351100001.0
2006-08-14 10:53:00,1.43094,1.4311,1.43088,1.43106,390000001.0
2006-08-14 10:54:00,1.43147,1.43191,1.43147,1.43173,445400000.0
2006-08-14 10:55:00,1.43179,1.43271,1.43179,1.43223,416600000.0
2006-08-14 10:56:00,1.43235,1.43359,1.43224,1.43359,477200001.0
2006-08-14 10:57:00,1.43376,1.43453,1.43353,1.43427,391200000.0
2006-08-14 10:58:00,1.43427,1.43428,1.4338,1.43409,418200000.0
2006-08-14 10:59:00,1.4339,1.43408,1.43347,1.43396,791500001.0
2006-08-14 11:00:00,1.43417,1.43454,1.43386,1.43386,539100004.0
2006-08-14 11:01:00,1.43387,1.43491,1.43387,1.43491,590900001.0
2006-08-14 11:02:00,1.43495,1.4353,1.43477,1.43478,528500002.0
2006-08-14 11:03:00,1.43482,1.43504,1.43481,1.43503,217500000.0
2006-08-14 11:04:00,1.43502,1.43506,1.43457,1.43463,520100001.0
2006-08-14 11:05:00,1.4345,1.43488,1.43439,1.43469,506900003.0
2006-08-14 11:06:00,1.43466,1.43466,1.43425,1.43455,608500002.0
2006-08-14 11:07:00,1.43444,1.43474,1.43444,1.43457,273900001.0
2006-08-14 11:08:00,1.43454,1.43459,1.43429,1.43446,313400000.0
2006-08-14 11:09:00,1.43434,1.43479,1.43431,1.43468,405100001.0
2006-08-14 11:10:00,1.43475,1.43483,1.43455,1.43464,481300002.0
2006-08-14 11:11:00,1.43465,1.43497,1.43459,1.43462,545300000.0
2006-08-14 11:12:00,1.43445,1.4347,1.43438,1.43467,523100001.0
2006-08-14 11:13:00,1.43463,1.43463,1.43424,1.4344,357000000.0
2006-08-14 11:14:00,1.4344,1.43479,1.43436,1.43479,488500002.0
2006-08-14 11:15:00,1.43479,1.43487,1.43465,1.43475,463400000.0
2006-08-14 11:16:00,1.4348,1.43491,1.4346,1.43476,422800000.0
2006-08-14 11:17:00,1.43459,1.43477,1.43443,1.43452,413100000.0
2006-08-14 11:18:00,1.43453,1.43471,1.43435,1.43442,336400000.0
2006-08-14 11:19:00,1.43434,1.43449,1.4341,1.43414,438200001.0
2006-08-14 11:20:00,1.43415,1.43443,1.43408,1.43418,634600004.0
2006-08-14 11:21:00,1.43436,1.43457,1.43418,1.43436,524900000.0
2006-08-14 11:22:00,1.43419,1.43461,1.43419,1.43461,627900001.0
2006-08-14 11:23:00,1.43459,1.43468,1.43432,1.43444,511200003.0
2006-08-14 11:24:00,1.43446,1.43457,1.43442,1.43443,410900000.0
2006-08-14 11:25:00,1.43449,1.43465,1.43443,1.43464,366300000.0
2006-08-14 11:26:00,1.43449,1.43449,1.43402,1.43408,601400002.0
2006-08-14 11:27:00,1.43402,1.43412,1.43373,1.43378,667700001.0
2006-08-14 11:28:00,1.43391,1.43395,1.43351,1.43378,391000002.0
2006-08-14 11:29:00,1.43379,1.43394,1.43364,1.4337,448500000.0
2006-08-14 11:30:00,1.43373,1.4338,1.4336,1.43365,430600000.0
2006-08-14 11:31:00,1.4337,1.43394,1.43355,1.43371,597700001.0
2006-08-14 11:32:00,1.4338,1.43385,1.43337,1.43348,387100000.0
2006-08-14 11:33:00,1.43344,1.43363,1.43342,1.43347,498600002.0
2006-08-14 11:34:00,1.43354,1.43384,1.43347,1.4336,637700002.0
2006-08-14 11:35:00,1.43373,1.43382,1.4335,1.43363,506700001.0
2006-08-14 11:36:00,1.43355,1.43369,1.43348,1.43358,538300001.0
2006-08-14 11:37:00,1.43361,1.43378,1.43346,1.4335,463800001.0
2006-08-14 11:38:00,1.43348,1.43348,1.43326,1.4333,634000003.0
2006-08-14 11:39:00,1.43339,1.4334,1.43304,1.43313,720000002.0
2006-08-14 11:40:00,1.43304,1.43318,1.43287,1.43302,650500001.0
2006-08-14 11:41:00,1.43293,1.43318,1.43279,1.43291,765900000.0
2006-08-14 11:42:00,1.43303,1.4331,1.43267,1.43283,648700007.0
2006-08-14 11:43:00,1.43282,1.43299,1.43276,1.43282,565300000.0
2006-08-14 11:44:00,1.43291,1.43295,1.43262,1.43268,646400000.0
2006-08-14 11:45:00,1.43296,1.43304,1.43276,1.43296,641800004.0
2006-08-14 11:46:00,1.43296,1.43305,1.43287,1.43305,521000002.0
2006-08-14 11:47:00,1.43299,1.43318,1.43279,1.43318,433700002.0
2006-08-14 11:48:00,1.43315,1.43326,1.433,1.43306,531900002.0
2006-08-14 11:49:00,1.43318,1.43335,1.43306,1.43311,465200000.0
2006-08-14 11:50:00,1.43314,1.43328,1.43299,1.43316,357300002.0
2006-08-14 11:51:00,1.43312,1.4333,1.43311,1.43319,172300001.0
2006-08-14 11:52:00,1.43304,1.43326,1.43301,1.43309,240600001.0
2006-08-14 11:53:00,1.43302,1.4332,1.43294,1.43309,202700001.0
2006-08-14 11:54:00,1.43304,1.43308,1.43261,1.43273,343800001.0
2006-08-14 11:55:00,1.4327,1.43276,1.43223,1.43252,449800000.0
2006-08-14 11:56:00,1.43244,1.43262,1.43226,1.4325,380300000.0
2006-08-14 11:57:00,1.43253,1.43272,1.43236,1.43247,507400001.0
2006-08-14 11:58:00,1.43256,1.43268,1.43242,1.43242,459400003.0
2006-08-14 11:59:00,1.43235,1.43247,1.43219,1.43226,410200001.0
2006-08-14 12:00:00,1.43236,1.43253,1.43223,1.43239,493900003.0
2006-08-14 12:01:00,1.43237,1.43255,1.43231,1.43244,443900001.0
2006-08-14 12:02:00,1.43242,1.43259,1.43237,1.43258,397800002.0
2006-08-14 12:03:00,1.43265,1.43277,1.43252,1.43277,351400000.0
2006-08-14 12:04:00,1.43271,1.43284,1.43256,1.43266,448300002.0
2006-08-14 12:05:00,1.43284,1.43323,1.4328,1.43296,330900001.0
2006-08-14 12:06:00,1.43294,1.43329,1.43294,1.43309,407400002.0
2006-08-14 12:07:00,1.43313,1.43319,1.43292,1.43315,343600001.0
2006-08-14 12:08:00,1.43313,1.43325,1.43294,1.43316,495100000.0
2006-08-14 12:09:00,1.43328,1.43332,1.43304,1.4332,424900001.0
2006-08-14 12:10:00,1.43331,1.43365,1.43326,1.43365,376800002.0
2006-08-14 12:11:00,1.43363,1.43363,1.43339,1.4335,244100001.0
2006-08-14 12:12:00,1.4335,1.43367,1.43347,1.43349,219600000.0
2006-08-14 12:13:00,1.43341,1.43383,1.43334,1.43369,532000001.0
2006-08-14 12:14:00,1.43375,1.4338,1.43347,1.43378,658400002.0
2006-08-14 12:15:00,1.43372,1.43395,1.43363,1.43392,285600000.0
2006-08-14 12:16:00,1.43387,1.43398,1.43377,1.43387,428200004.0
2006-08-14 12:17:00,1.43381,1.43401,1.4338,1.43387,202600000.0
2006-08-14 12:18:00,1.43399,1.43399,1.43365,1.43393,344500000.0
2006-08-14 12:19:00,1.43391,1.43419,1.43385,1.43385,432000001.0
2006-08-14 12:20:00,1.43381,1.43395,1.43358,1.4339,407900000.0
2006-08-14 12:21:00,1.43383,1.43395,1.43372,1.43385,444900001.0
2006-08-14 12:22:00,1.43395,1.4342,1.43395,1.43413,348800004.0
2006-08-14 12:23:00,1.43414,1.43422,1.43375,1.43404,398600001.0
2006-08-14 12:24:00,1.43387,1.43424,1.43374,1.43395,630300001.0
2006-08-14 12:25:00,1.43415,1.43434,1.43407,1.43419,445200004.0
2006-08-14 12:26:00,1.43415,1.43433,1.43408,1.43432,438000000.0
2006-08-14 12:27:00,1.43437,1.43449,1.43406,1.43427,472200001.0
2006-08-14 12:28:00,1.43418,1.43427,1.434,1.43407,520100001.0
2006-08-14 12:29:00,1.43392,1.43408,1.43381,1.43391,749500002.0
2006-08-14 12:30:00,1.43388,1.43404,1.43372,1.43379,559500003.0
2006-08-14 12:31:00,1.43381,1.43381,1.43341,1.43359,594800000.0
2006-08-14 12:32:00,1.43365,1.43403,1.43362,1.4339,655300001.0
2006-08-14 12:33:00,1.434,1.434,1.4338,1.43394,31000000.0
2006-08-14 12:34:00,1.43395,1.43428,1.43378,1.43404,595200001.0
2006-08-14 12:35:00,1.43432,1.43445,1.43416,1.43425,615800002.0
2006-08-14 12:36:00,1.43407,1.4342,1.4339,1.43406,373000000.0
2006-08-14 12:37:00,1.43417,1.43424,1.43404,1.43418,483600000.0
2006-08-14 12:38:00,1.43422,1.43449,1.43418,1.4344,695300002.0
2006-08-14 12:39:00,1.43451,1.43453,1.4342,1.43427,483700002.0
2006-08-14 12:40:00,1.43435,1.43456,1.43428,1.43456,479600000.0
2006-08-14 12:41:00,1.43453,1.43463,1.43441,1.43448,215200000.0
2006-08-14 12:42:00,1.43445,1.43466,1.43437,1.43465,352200000.0
2006-08-14 12:43:00,1.43461,1.43496,1.43461,1.43478,408500000.0
2006-08-14 12:44:00,1.43489,1.43497,1.43468,1.43479,442900003.0
2006-08-14 12:45:00,1.43463,1.43463,1.43423,1.43444,525200002.0
2006-08-14 12:46:00,1.43436,1.43444,1.43431,1.43441,401800000.0
2006-08-14 12:47:00,1.43426,1.43437,1.43417,1.43423,397400001.0
2006-08-14 12:48:00,1.43427,1.43455,1.43425,1.4343,424300000.0
2006-08-14 12:49:00,1.43426,1.43426,1.43397,1.43401,517800001.0
2006-08-14 12:50:00,1.43396,1.43397,1.43337,1.43337,557300003.0
2006-08-14 12:51:00,1.43338,1.43359,1.43312,1.43312,432000000.0
2006-08-14 12:52:00,1.433,1.43315,1.43277,1.4331,407000004.0
2006-08-14 12:53:00,1.43325,1.43353,1.43306,1.43327,320000000.0
2006-08-14 12:54:00,1.43321,1.43335,1.43307,1.43331,394500000.0
2006-08-14 12:55:00,1.43309,1.43322,1.43284,1.43287,463200000.0
2006-08-14 12:56:00,1.43289,1.43328,1.43287,1.43307,433200003.0
2006-08-14 12:57:00,1.43316,1.43347,1.43306,1.43328,587300003.0
2006-08-14 12:58:00,1.43325,1.43345,1.43324,1.43336,354800001.0
2006-08-14 12:59:00,1.43331,1.4334,1.43303,1.43324,687700005.0
2006-08-14 13:00:00,1.43347,1.43347,1.43312,1.43328,240800000.0
2006-08-14 13:01:00,1.43312,1.43344,1.43299,1.43323,287600000.0
2006-08-14 13:02:00,1.43305,1.4333,1.43287,1.43303,375800000.0
2006-08-14 13:03:00,1.43293,1.43305,1.43273,1.43298,452000003.0
2006-08-14 13:04:00,1.43305,1.43315,1.43285,1.43285,264500001.0
2006-08-14 13:05:00,1.43296,1.43322,1.43296,1.43315,153300000.0
2006-08-14 13:06:00,1.43321,1.43328,1.43271,1.43271,406300002.0
2006-08-14 13:07:00,1.43267,1.43305,1.43267,1.43298,294300000.0
2006-08-14 13:08:00,1.43309,1.43337,1.43293,1.43337,212200002.0
2006-08-14 13:09:00,1.43333,1.43359,1.43328,1.43341,320700001.0
2006-08-14 13:10:00,1.43351,1.43365,1.43335,1.43344,139900002.0
2006-08-14 13:11:00,1.43339,1.43349,1.4331,1.43316,384600001.0
2006-08-14 13:12:00,1.43321,1.43351,1.43321,1.43335,315900000.0
2006-08-14 13:13:00,1.43333,1.4334,1.43326,1.4334,277000000.0
2006-08-14 13:14:00,1.43342,1.4335,1.43337,1.43342,328600000.0
2006-08-14 13:15:00,1.43345,1.4336,1.43327,1.4336,380000000.0
2006-08-14 13:16:00,1.43361,1.43369,1.43356,1.43358,137200000.0
2006-08-14 13:17:00,1.43366,1.43366,1.43341,1.43343,105900000.0
2006-08-14 13:18:00,1.43335,1.43362,1.43329,1.43354,333100000.0
2006-08-14 13:19:00,1.4333,1.4333,1.43301,1.43328,296500001.0
2006-08-14 13:20:00,1.43333,1.43341,1.43319,1.43328,177900000.0
2006-08-14 13:21:00,1.43339,1.43355,1.43338,1.43347,166200001.0
2006-08-14 13:22:00,1.43336,1.43339,1.43321,1.43336,220500001.0
2006-08-14 13:23:00,1.43342,1.43361,1.43336,1.43349,243400000.0
2006-08-14 13:24:00,1.4336,1.43365,1.43332,1.43334,269100000.0
2006-08-14 13:25:00,1.43343,1.43347,1.43328,1.43331,150200002.0
2006-08-14 13:26:00,1.4333,1.43348,1.43325,1.43345,217500000.0
2006-08-14 13:27:00,1.43349,1.43355,1.43333,1.43343,307000001.0
2006-08-14 13:28:00,1.43336,1.43349,1.43325,1.43331,528700002.0
2006-08-14 13:29:00,1.43314,1.4333,1.43274,1.43309,606900002.0
2006-08-14 13:30:00,1.43314,1.4332,1.43289,1.43307,580300000.0
2006-08-14 13:31:00,1.43318,1.43329,1.43289,1.43307,612300002.0
2006-08-14 13:32:00,1.43304,1.43317,1.43282,1.43282,230800000.0
2006-08-14 13:33:00,1.43278,1.43302,1.43278,1.43289,488600004.0
2006-08-14 13:34:00,1.43293,1.43322,1.43281,1.43308,368200004.0
2006-08-14 13:35:00,1.43317,1.43332,1.43305,1.43325,332800000.0
2006-08-14 13:36:00,1.43321,1.43321,1.43298,1.43309,419100001.0
2006-08-14 13:37:00,1.43308,1.43323,1.43302,1.43306,541500000.0
2006-08-14 13:38:00,1.43326,1.43343,1.43314,1.43326,504400001.0
2006-08-14 13:39:00,1.43331,1.43347,1.43326,1.43332,277000000.0
2006-08-14 13:40:00,1.43322,1.43353,1.43308,1.43335,427200000.0
2006-08-14 13:41:00,1.43352,1.43352,1.43326,1.43337,239000002.0
2006-08-14 13:42:00,1.43328,1.43341,1.43324,1.43329,163600000.0
2006-08-14 13:43:00,1.43329,1.43329,1.43309,1.4331,108600000.0
2006-08-14 13:44:00,1.43309,1.43321,1.43299,1.43314,249500000.0
2006-08-14 13:45:00,1.43336,1.43372,1.4333,1.4334,506100000.0
2006-08-14 13:46:00,1.43348,1.43367,1.43338,1.43358,417500001.0
2006-08-14 13:47:00,1.43353,1.4337,1.43336,1.43365,448700000.0
2006-08-14 13:48:00,1.43355,1.43355,1.43309,1.4332,236800001.0
2006-08-14 13:49:00,1.43316,1.43323,1.43294,1.43312,257900001.0
2006-08-14 13:50:00,1.43303,1.43303,1.43259,1.43259,281100001.0
2006-08-14 13:51:00,1.43253,1.43266,1.43237,1.43258,326300000.0
2006-08-14 13:52:00,1.4325,1.433,1.4325,1.433,429000001.0
2006-08-14 13:53:00,1.43298,1.43329,1.43294,1.43304,456900000.0
2006-08-14 13:54:00,1.43286,1.43311,1.43276,1.43301,400500000.0
2006-08-14 13:55:00,1.43286,1.43286,1.43265,1.43269,352200000.0
2006-08-14 13:56:00,1.43269,1.43289,1.43252,1.4328,482600003.0
2006-08-14 13:57:00,1.43269,1.43277,1.43239,1.43262,331700000.0
2006-08-14 13:58:00,1.43247,1.43255,1.4323,1.43251,200200000.0
2006-08-14 13:59:00,1.43235,1.43273,1.43232,1.43258,399400000.0
2006-08-14 14:00:00,1.43254,1.43269,1.43247,1.43267,291600001.0
2006-08-14 14:01:00,1.43269,1.43354,1.43264,1.43332,361700000.0
2006-08-14 14:02:00,1.43344,1.43357,1.43333,1.43348,300300000.0
2006-08-14 14:03:00,1.43338,1.43348,1.43316,1.43316,415800001.0
2006-08-14 14:04:00,1.43316,1.43332,1.43295,1.43295,455900004.0
2006-08-14 14:05:00,1.43301,1.43312,1.4328,1.43293,348500001.0
2006-08-14 14:06:00,1.43288,1.43306,1.43268,1.43283,325300001.0
2006-08-14 14:07:00,1.43287,1.43287,1.43251,1.43256,342900003.0
2006-08-14 14:08:00,1.43248,1.43271,1.43235,1.43254,379700000.0
2006-08-14 14:09:00,1.43267,1.43297,1.43267,1.43285,143200000.0
2006-08-14 14:10:00,1.43313,1.43319,1.43294,1.43304,262700000.0
2006-08-14 14:11:00,1.43301,1.43327,1.43301,1.43314,112900000.0
2006-08-14 14:12:00,1.4331,1.43335,1.43305,1.43321,284600000.0
2006-08-14 14:13:00,1.43335,1.43378,1.43335,1.43367,174900000.0
2006-08-14 14:14:00,1.43345,1.43364,1.43317,1.43347,182200000.0
2006-08-14 14:15:00,1.43352,1.4336,1.43326,1.43342,361400000.0
2006-08-14 14:16:00,1.43333,1.4334,1.4332,1.43332,177200001.0
2006-08-14 14:17:00,1.43337,1.43354,1.43305,1.43326,588100000.0
2006-08-14 14:18:00,1.43313,1.43333,1.4329,1.43291,353200000.0
2006-08-14 14:19:00,1.43283,1.43343,1.43283,1.43311,445000002.0
2006-08-14 14:20:00,1.433,1.433,1.43265,1.43276,195100000.0
2006-08-14 14:21:00,1.4328,1.43292,1.43265,1.43275,375700001.0
2006-08-14 14:22:00,1.43288,1.43293,1.43258,1.43281,562900002.0
2006-08-14 14:23:00,1.43301,1.43301,1.43258,1.43265,165100000.0
2006-08-14 14:24:00,1.43249,1.43268,1.43181,1.43187,492200004.0
2006-08-14 14:25:00,1.43191,1.43226,1.43185,1.43206,512200000.0
2006-08-14 14:26:00,1.4321,1.43229,1.43203,1.43218,602900000.0
2006-08-14 14:27:00,1.43224,1.43237,1.432,1.43222,442900000.0
2006-08-14 14:28:00,1.4321,1.43214,1.4317,1.43213,45200001.0
2006-08-14 14:29:00,1.43212,1.43232,1.43201,1.43224,49200000.0
2006-08-14 14:30:00,1.43206,1.43229,1.43172,1.43229,53800000.0
2006-08-14 14:31:00,1.43198,1.43227,1.43198,1.43209,39100000.0
2006-08-14 14:32:00,1.43198,1.43202,1.4318,1.43191,28000000.0
2006-08-14 14:33:00,1.43158,1.43212,1.4315,1.43197,42000000.0
2006-08-14 14:34:00,1.43196,1.43229,1.43186,1.43229,18200000.0
2006-08-14 14:35:00,1.43247,1.43247,1.43205,1.43212,38800000.0
2006-08-14 14:36:00,1.43197,1.43197,1.43144,1.43144,53200000.0
2006-08-14 14:37:00,1.432,1.432,1.43173,1.43191,67200001.0
2006-08-14 14:38:00,1.4319,1.43193,1.43154,1.43193,74500001.0
2006-08-14 14:39:00,1.43173,1.4319,1.43136,1.43179,32400000.0
2006-08-14 14:40:00,1.43176,1.43187,1.43153,1.43164,38700000.0
2006-08-14 14:41:00,1.43154,1.4316,1.43122,1.43136,38700000.0
2006-08-14 14:42:00,1.43117,1.43133,1.43074,1.43074,41000000.0
2006-08-14 14:43:00,1.43141,1.43164,1.43138,1.43151,34800000.0
2006-08-14 14:44:00,1.43147,1.43182,1.43145,1.43169,34600000.0
2006-08-14 14:45:00,1.43161,1.43179,1.43139,1.43152,44800000.0
2006-08-14 14:46:00,1.43161,1.43161,1.43136,1.43149,37400000.0
2006-08-14 14:47:00,1.43147,1.43147,1.43114,1.43134,31400000.0
2006-08-14 14:48:00,1.43114,1.43114,1.43081,1.43089,53000001.0
2006-08-14 14:49:00,1.43069,1.43122,1.43064,1.43096,33400000.0
2006-08-14 14:50:00,1.43094,1.43115,1.43083,1.43111,42400000.0
2006-08-14 14:51:00,1.43111,1.43149,1.43088,1.43146,42400000.0
2006-08-14 14:52:00,1.43157,1.43171,1.43133,1.43147,20800000.0
2006-08-14 14:53:00,1.43126,1.43152,1.4309,1.4313,65600002.0
2006-08-14 14:54:00,1.43173,1.43174,1.43118,1.43118,36000000.0
2006-08-14 14:55:00,1.43148,1.43169,1.43123,1.43123,40000000.0
2006-08-14 14:56:00,1.43138,1.43153,1.43137,1.43139,32600000.0
2006-08-14 14:57:00,1.43155,1.43155,1.43139,1.43149,24200000.0
2006-08-14 14:58:00,1.43135,1.43187,1.43135,1.43157,53200000.0
2006-08-14 14:59:00,1.43167,1.43183,1.4315,1.43175,32000000.0
2006-08-14 15:00:00,1.43182,1.43198,1.43159,1.43159,45600000.0
2006-08-14 15:01:00,1.43205,1.43218,1.43184,1.43205,29600000.0
2006-08-14 15:02:00,1.43215,1.43215,1.43198,1.43206,28000000.0
2006-08-14 15:03:00,1.43211,1.43223,1.43155,1.43177,50400000.0
2006-08-14 15:04:00,1.43183,1.43191,1.43077,1.431,57600001.0
2006-08-14 15:05:00,1.43074,1.43081,1.43052,1.43052,39200000.0
2006-08-14 15:06:00,1.43042,1.43046,1.43004,1.43029,38400000.0
2006-08-14 15:07:00,1.43083,1.43176,1.43083,1.43119,39800000.0
2006-08-14 15:08:00,1.43105,1.43122,1.43098,1.43107,66400001.0
2006-08-14 15:09:00,1.4311,1.4313,1.43083,1.43112,44000001.0
2006-08-14 15:10:00,1.43121,1.4317,1.43121,1.43149,41000000.0
2006-08-14 15:11:00,1.4316,1.43183,1.4316,1.43178,31000000.0
2006-08-14 15:12:00,1.43177,1.43218,1.43177,1.43194,56000000.0
2006-08-14 15:13:00,1.43195,1.43202,1.43175,1.43192,28400000.0
2006-08-14 15:14:00,1.43165,1.43191,1.43165,1.4317,27900000.0
2006-08-14 15:15:00,1.43179,1.43222,1.43168,1.432,50700000.0
2006-08-14 15:16:00,1.43191,1.432,1.43189,1.43192,36300000.0
2006-08-14 15:17:00,1.43197,1.43207,1.43175,1.43187,40200000.0
2006-08-14 15:18:00,1.43156,1.43177,1.43132,1.43177,34800000.0
2006-08-14 15:19:00,1.43188,1.4319,1.43182,1.43183,42400000.0
2006-08-14 15:20:00,1.43204,1.43221,1.43188,1.43196,37300000.0
2006-08-14 15:21:00,1.43166,1.43166,1.43112,1.43119,21600000.0
2006-08-14 15:22:00,1.43069,1.43091,1.43059,1.43068,33600000.0
2006-08-14 15:23:00,1.43066,1.43075,1.43044,1.43068,40000000.0
2006-08-14 15:24:00,1.43065,1.43065,1.43039,1.43063,25600000.0
2006-08-14 15:25:00,1.43089,1.43095,1.4307,1.4307,30800000.0
2006-08-14 15:26:00,1.43078,1.43082,1.43062,1.43076,30000000.0
2006-08-14 15:27:00,1.43072,1.43102,1.43072,1.43102,31800000.0
2006-08-14 15:28:00,1.43088,1.43122,1.43088,1.43122,34000000.0
2006-08-14 15:29:00,1.43122,1.43122,1.43085,1.43085,49400001.0
2006-08-14 15:30:00,1.43089,1.43095,1.43057,1.43093,25800000.0
2006-08-14 15:31:00,1.43092,1.43121,1.43088,1.43105,32800000.0
2006-08-14 15:32:00,1.43111,1.43166,1.43101,1.43166,46200000.0
2006-08-14 15:33:00,1.43154,1.43154,1.43112,1.4313,35000000.0
2006-08-14 15:34:00,1.43109,1.43138,1.43109,1.43111,66800000.0
2006-08-14 15:35:00,1.43104,1.43107,1.43064,1.43064,35000000.0
2006-08-14 15:36:00,1.43096,1.43138,1.43091,1.43119,48400000.0
2006-08-14 15:37:00,1.4315,1.43165,1.43098,1.43132,31200000.0
2006-08-14 15:38:00,1.43122,1.43127,1.4309,1.43127,66900001.0
2006-08-14 15:39:00,1.43146,1.43156,1.43128,1.43133,26600000.0
2006-08-14 15:40:00,1.4316,1.43164,1.43105,1.43106,26800000.0
2006-08-14 15:41:00,1.43112,1.43115,1.43077,1.4311,33700000.0
2006-08-14 15:42:00,1.43102,1.43106,1.43027,1.43048,32600000.0
2006-08-14 15:43:00,1.4302,1.43053,1.42993,1.42996,51200000.0
2006-08-14 15:44:00,1.42999,1.43042,1.4299,1.43042,40200000.0
2006-08-14 15:45:00,1.43043,1.43068,1.43025,1.43048,40800000.0
2006-08-14 15:46:00,1.43044,1.43044,1.43024,1.43037,44400000.0
2006-08-14 15:47:00,1.43029,1.4304,1.42997,1.43029,36400000.0
2006-08-14 15:48:00,1.43026,1.43042,1.43009,1.43033,28800000.0
2006-08-14 15:49:00,1.43023,1.43028,1.43003,1.43005,48900000.0
2006-08-14 15:50:00,1.43001,1.43015,1.43001,1.43013,22400000.0
2006-08-14 15:51:00,1.43003,1.43003,1.42974,1.42999,35700000.0
2006-08-14 15:52:00,1.42987,1.42994,1.42927,1.4293,41400000.0
2006-08-14 15:53:00,1.42909,1.42939,1.42909,1.42924,53200001.0
2006-08-14 15:54:00,1.42937,1.42973,1.42935,1.42964,34300000.0
2006-08-14 15:55:00,1.42986,1.43012,1.42972,1.42995,49300000.0
2006-08-14 15:56:00,1.42995,1.43005,1.42961,1.42969,30800000.0
2006-08-14 15:57:00,1.42952,1.42976,1.42925,1.42925,22800000.0
2006-08-14 15:58:00,1.42942,1.42954,1.42936,1.42953,43600000.0
2006-08-14 15:59:00,1.42948,1.42971,1.42948,1.4295,38600000.0
2006-08-14 16:00:00,1.42968,1.42979,1.42951,1.42977,25400000.0
2006-08-14 16:01:00,1.42979,1.43004,1.42957,1.43004,47200000.0
2006-08-14 16:02:00,1.43007,1.43007,1.42978,1.42994,59500001.0
2006-08-14 16:03:00,1.4299,1.43021,1.4299,1.42997,39700000.0
2006-08-14 16:04:00,1.4299,1.43031,1.4299,1.43004,25800000.0
2006-08-14 16:05:00,1.4298,1.43004,1.42971,1.42988,26200000.0
2006-08-14 16:06:00,1.42975,1.42992,1.42965,1.4297,37800000.0
2006-08-14 16:07:00,1.42973,1.42986,1.42968,1.42986,32200000.0
2006-08-14 16:08:00,1.43019,1.43019,1.42978,1.43,30400000.0
2006-08-14 16:09:00,1.42995,1.43006,1.42979,1.42997,36100000.0
2006-08-14 16:10:00,1.42995,1.42999,1.42978,1.42998,45800000.0
2006-08-14 16:11:00,1.42977,1.43006,1.42971,1.42971,23000000.0
2006-08-14 16:12:00,1.42953,1.42984,1.42953,1.42973,41200000.0
2006-08-14 16:13:00,1.42986,1.43018,1.42986,1.43005,46800001.0
2006-08-14 16:14:00,1.42999,1.43042,1.42996,1.43042,46000000.0
2006-08-14 16:15:00,1.4302,1.43034,1.43016,1.43022,34600001.0
2006-08-14 16:16:00,1.43005,1.4302,1.42986,1.42986,27400000.0
2006-08-14 16:17:00,1.42965,1.42979,1.42959,1.42968,26800000.0
2006-08-14 16:18:00,1.42985,1.4302,1.42976,1.4302,23400000.0
2006-08-14 16:19:00,1.4307,1.43095,1.43041,1.43095,41200000.0
2006-08-14 16:20:00,1.43098,1.43117,1.43091,1.43117,53500000.0
2006-08-14 16:21:00,1.43128,1.43128,1.43095,1.43114,33200000.0
2006-08-14 16:22:00,1.43108,1.43108,1.43067,1.4308,32200000.0
2006-08-14 16:23:00,1.43086,1.43102,1.43063,1.43102,31300000.0
2006-08-14 16:24:00,1.43104,1.43104,1.43079,1.43097,27600000.0
2006-08-14 16:25:00,1.43115,1.4312,1.43055,1.4312,41100000.0
2006-08-14 16:26:00,1.43119,1.43142,1.43089,1.43089,52600000.0
2006-08-14 16:27:00,1.43088,1.43118,1.43086,1.43103,38000000.0
2006-08-14 16:28:00,1.43118,1.43133,1.43096,1.43117,66300000.0
2006-08-14 16:29:00,1.43135,1.43137,1.43114,1.43114,35600000.0
2006-08-14 16:30:00,1.43116,1.43153,1.43116,1.43153,48400000.0
2006-08-14 16:31:00,1.43149,1.4318,1.43149,1.43179,29600000.0
2006-08-14 16:32:00,1.43207,1.43207,1.43152,1.43178,44600001.0
2006-08-14 16:33:00,1.43146,1.43148,1.43103,1.43119,32600000.0
2006-08-14 16:34:00,1.43127,1.43138,1.43106,1.43138,46500000.0
2006-08-14 16:35:00,1.43146,1.43146,1.43117,1.43136,49600000.0
2006-08-14 16:36:00,1.43108,1.43128,1.43078,1.431,31200000.0
2006-08-14 16:37:00,1.43114,1.43126,1.43086,1.43126,46600000.0
2006-08-14 16:38:00,1.43116,1.43137,1.43104,1.43137,59800000.0
2006-08-14 16:39:00,1.43155,1.43174,1.43155,1.43174,24600000.0
2006-08-14 16:40:00,1.4317,1.43178,1.43165,1.43177,33600000.0
2006-08-14 16:41:00,1.43118,1.43196,1.43118,1.43182,35800000.0
2006-08-14 16:42:00,1.43179,1.43213,1.43179,1.43188,35800000.0
2006-08-14 16:43:00,1.43188,1.4322,1.43188,1.4322,42000000.0
2006-08-14 16:44:00,1.43229,1.43247,1.43221,1.43247,28800000.0
2006-08-14 16:45:00,1.4323,1.43248,1.43229,1.43234,30200000.0
2006-08-14 16:46:00,1.43253,1.43261,1.43234,1.43253,46200000.0
2006-08-14 16:47:00,1.43248,1.43255,1.4322,1.43238,45300000.0
2006-08-14 16:48:00,1.43252,1.43257,1.43216,1.4325,32300000.0
2006-08-14 16:49:00,1.4325,1.43293,1.43249,1.43293,35500000.0
2006-08-14 16:50:00,1.43255,1.43264,1.43249,1.43255,32000000.0
2006-08-14 16:51:00,1.43258,1.43258,1.43182,1.43205,42700000.0
2006-08-14 16:52:00,1.43214,1.43244,1.43214,1.43231,39800000.0
2006-08-14 16:53:00,1.43254,1.43254,1.43227,1.43253,39600000.0
2006-08-14 16:54:00,1.4326,1.43267,1.43222,1.43252,40000000.0
2006-08-14 16:55:00,1.43262,1.43262,1.43195,1.43205,27700000.0
2006-08-14 16:56:00,1.432,1.43226,1.43199,1.43226,50600000.0
2006-08-14 16:57:00,1.43218,1.43251,1.43206,1.43251,25800000.0
2006-08-14 16:58:00,1.43245,1.43263,1.43232,1.43247,30000000.0
2006-08-14 16:59:00,1.43265,1.43308,1.43249,1.43308,33500000.0
2006-08-14 17:00:00,1.43253,1.43299,1.43253,1.43298,49800000.0
2006-08-14 17:01:00,1.43279,1.43296,1.43259,1.43286,41200000.0
2006-08-14 17:02:00,1.43273,1.43304,1.4327,1.43302,38600000.0
2006-08-14 17:03:00,1.43311,1.43311,1.43258,1.43273,26600000.0
2006-08-14 17:04:00,1.43274,1.43281,1.43249,1.43259,29400000.0
2006-08-14 17:05:00,1.43255,1.43304,1.43245,1.43304,32500000.0
2006-08-14 17:06:00,1.43305,1.43312,1.43273,1.4328,46500000.0
2006-08-14 17:07:00,1.43281,1.43302,1.4327,1.4327,34000000.0
2006-08-14 17:08:00,1.43266,1.43302,1.43247,1.433,31500000.0
2006-08-14 17:09:00,1.43306,1.4334,1.43286,1.43339,36200000.0
2006-08-14 17:10:00,1.43351,1.43449,1.43351,1.43432,35200000.0
2006-08-14 17:11:00,1.43438,1.43472,1.43438,1.43472,72700002.0
2006-08-14 17:12:00,1.43462,1.43471,1.43387,1.43387,30100000.0
2006-08-14 17:13:00,1.43367,1.43408,1.43366,1.43403,33600000.0
2006-08-14 17:14:00,1.43362,1.4341,1.43362,1.43404,56300000.0
2006-08-14 17:15:00,1.43451,1.43451,1.43418,1.43419,32800000.0
2006-08-14 17:16:00,1.43421,1.43449,1.43415,1.43418,30400000.0
2006-08-14 17:17:00,1.43422,1.43446,1.43388,1.43421,41800000.0
2006-08-14 17:18:00,1.43429,1.43431,1.43394,1.43431,43300000.0
2006-08-14 17:19:00,1.43424,1.43444,1.43419,1.43432,32800000.0
2006-08-14 17:20:00,1.43418,1.4342,1.4338,1.43394,24600000.0
2006-08-14 17:21:00,1.43444,1.43444,1.4338,1.43413,50700000.0
2006-08-14 17:22:00,1.43397,1.43424,1.43394,1.43407,45900000.0
2006-08-14 17:23:00,1.43376,1.43453,1.43376,1.43453,37800000.0
2006-08-14 17:24:00,1.43463,1.43463,1.43432,1.43446,42400000.0
2006-08-14 17:25:00,1.43416,1.43456,1.43416,1.43444,43300000.0
2006-08-14 17:26:00,1.43427,1.43427,1.43391,1.43411,32600000.0
2006-08-14 17:27:00,1.43434,1.43438,1.4341,1.4341,55100000.0
2006-08-14 17:28:00,1.43434,1.4344,1.43414,1.43439,38700000.0
2006-08-14 17:29:00,1.43438,1.43464,1.43403,1.43462,53100000.0
2006-08-14 17:30:00,1.43472,1.43514,1.43469,1.43504,59800000.0
2006-08-14 17:31:00,1.43502,1.43502,1.43449,1.43449,34400000.0
2006-08-14 17:32:00,1.43436,1.43472,1.43436,1.43444,25200000.0
2006-08-14 17:33:00,1.43438,1.43455,1.43438,1.43444,42200000.0
2006-08-14 17:34:00,1.43446,1.43459,1.43414,1.43442,26400000.0
2006-08-14 17:35:00,1.43416,1.43416,1.43398,1.43414,37500000.0
2006-08-14 17:36:00,1.43425,1.43429,1.434,1.43403,47200000.0
2006-08-14 17:37:00,1.43411,1.43436,1.43377,1.43424,26800000.0
2006-08-14 17:38:00,1.43397,1.43427,1.43396,1.43396,52000000.0
2006-08-14 17:39:00,1.43421,1.4343,1.43409,1.43426,26000000.0
2006-08-14 17:40:00,1.43386,1.43411,1.43386,1.43393,55500000.0
2006-08-14 17:41:00,1.43391,1.43398,1.43377,1.43377,36200000.0
2006-08-14 17:42:00,1.43391,1.43401,1.43362,1.43388,44600001.0
2006-08-14 17:43:00,1.4339,1.43402,1.43372,1.43379,36000000.0
2006-08-14 17:44:00,1.43345,1.43362,1.4334,1.43359,40700000.0
2006-08-14 17:45:00,1.4338,1.4338,1.43353,1.43364,30400000.0
2006-08-14 17:46:00,1.43374,1.43374,1.4335,1.43364,47200000.0
2006-08-14 17:47:00,1.43336,1.43355,1.43334,1.43345,28100000.0
2006-08-14 17:48:00,1.43367,1.43376,1.4333,1.43376,40500000.0
2006-08-14 17:49:00,1.43371,1.43371,1.43303,1.4335,36600000.0
2006-08-14 17:50:00,1.43353,1.43353,1.43332,1.43351,30300000.0
2006-08-14 17:51:00,1.43338,1.43357,1.43304,1.43317,31600000.0
2006-08-14 17:52:00,1.43333,1.43345,1.43323,1.43345,33600000.0
2006-08-14 17:53:00,1.43343,1.43354,1.43336,1.43336,23600000.0
2006-08-14 17:54:00,1.43311,1.43318,1.43237,1.43268,30600000.0
2006-08-14 17:55:00,1.43253,1.4329,1.43215,1.4329,44800000.0
2006-08-14 17:56:00,1.43263,1.43287,1.43247,1.43272,23800000.0
2006-08-14 17:57:00,1.43268,1.43285,1.43197,1.43239,50000000.0
2006-08-14 17:58:00,1.43231,1.43231,1.43198,1.43221,36800000.0
2006-08-14 17:59:00,1.43194,1.43194,1.43118,1.43127,39000000.0
2006-08-14 18:00:00,1.43092,1.43093,1.43041,1.43062,42400000.0
2006-08-14 18:01:00,1.43066,1.43095,1.43019,1.43095,32200000.0
2006-08-14 18:02:00,1.43126,1.43133,1.43053,1.43084,54600000.0
2006-08-14 18:03:00,1.43071,1.43091,1.43039,1.43039,39100000.0
2006-08-14 18:04:00,1.43071,1.43071,1.42995,1.42995,52000000.0
2006-08-14 18:05:00,1.43007,1.43015,1.42993,1.42996,39600001.0
2006-08-14 18:06:00,1.42992,1.43023,1.42987,1.42987,43000000.0
2006-08-14 18:07:00,1.42987,1.42992,1.42967,1.4298,54400000.0
2006-08-14 18:08:00,1.42961,1.42989,1.42961,1.42979,49800000.0
2006-08-14 18:09:00,1.42988,1.43044,1.42988,1.43026,44800000.0
2006-08-14 18:10:00,1.43019,1.43043,1.43006,1.4302,21200000.0
2006-08-14 18:11:00,1.43023,1.43044,1.43002,1.43025,38000000.0
2006-08-14 18:12:00,1.43028,1.43036,1.43002,1.43003,23400000.0
2006-08-14 18:13:00,1.43027,1.43048,1.4302,1.43039,45100000.0
2006-08-14 18:14:00,1.42974,1.4309,1.42974,1.4309,33000000.0
2006-08-14 18:15:00,1.43097,1.43122,1.43097,1.43103,38500000.0
2006-08-14 18:16:00,1.43112,1.43124,1.4309,1.4309,50000000.0
2006-08-14 18:17:00,1.43097,1.43116,1.43091,1.43105,59000000.0
2006-08-14 18:18:00,1.4313,1.43164,1.43102,1.43164,50400000.0
2006-08-14 18:19:00,1.43185,1.43192,1.43175,1.43175,42500000.0
2006-08-14 18:20:00,1.43186,1.4322,1.43186,1.43197,46600001.0
2006-08-14 18:21:00,1.43197,1.43203,1.43179,1.43188,44000000.0
2006-08-14 18:22:00,1.43202,1.43212,1.43182,1.43194,42000000.0
2006-08-14 18:23:00,1.43192,1.43197,1.43164,1.43164,48200000.0
2006-08-14 18:24:00,1.43148,1.43168,1.43148,1.43156,55500001.0
2006-08-14 18:25:00,1.43179,1.4321,1.43174,1.43204,36200000.0
2006-08-14 18:26:00,1.43205,1.43205,1.43185,1.43185,26200000.0
2006-08-14 18:27:00,1.43177,1.43202,1.43153,1.43199,46800001.0
2006-08-14 18:28:00,1.43175,1.43184,1.43175,1.43181,36500000.0
2006-08-14 18:29:00,1.43191,1.43199,1.43169,1.43191,56400000.0
2006-08-14 18:30:00,1.43217,1.43257,1.4321,1.43249,50600000.0
2006-08-14 18:31:00,1.43249,1.43273,1.43247,1.43269,30700000.0
2006-08-14 18:32:00,1.43266,1.43289,1.43252,1.43289,42400000.0
2006-08-14 18:33:00,1.43303,1.43303,1.43257,1.43264,40600000.0
2006-08-14 18:34:00,1.43253,1.43262,1.4324,1.43249,30200000.0
2006-08-14 18:35:00,1.43247,1.43247,1.43207,1.43228,30600000.0
2006-08-14 18:36:00,1.43205,1.43222,1.43192,1.43214,37200000.0
2006-08-14 18:37:00,1.43236,1.43265,1.43236,1.43265,19400000.0
2006-08-14 18:38:00,1.43267,1.43294,1.4326,1.43282,53600000.0
2006-08-14 18:39:00,1.43253,1.43286,1.43253,1.43286,42800000.0
2006-08-14 18:40:00,1.43273,1.43273,1.43243,1.43243,40200000.0
2006-08-14 18:41:00,1.43233,1.43264,1.43233,1.43264,37600000.0
2006-08-14 18:42:00,1.4326,1.43269,1.43245,1.43268,51000000.0
2006-08-14 18:43:00,1.43275,1.43295,1.43265,1.43274,29000000.0
2006-08-14 18:44:00,1.43276,1.43276,1.43258,1.43258,26800000.0
2006-08-14 18:45:00,1.43284,1.43298,1.43261,1.43261,27400000.0
2006-08-14 18:46:00,1.43291,1.43317,1.43291,1.43307,45000001.0
2006-08-14 18:47:00,1.43332,1.43346,1.43332,1.43337,22000000.0
2006-08-14 18:48:00,1.43337,1.43369,1.4333,1.43347,37500000.0
2006-08-14 18:49:00,1.43332,1.43332,1.43294,1.43312,36300000.0
2006-08-14 18:50:00,1.43324,1.43338,1.43313,1.43325,38900000.0
2006-08-14 18:51:00,1.43303,1.4331,1.4329,1.43296,44000000.0
2006-08-14 18:52:00,1.43264,1.43292,1.43264,1.43272,54200000.0
2006-08-14 18:53:00,1.43278,1.43283,1.4327,1.4327,33200000.0
2006-08-14 18:54:00,1.43282,1.43289,1.43254,1.43289,39800001.0
2006-08-14 18:55:00,1.43282,1.43319,1.43282,1.43305,23400000.0
2006-08-14 18:56:00,1.43281,1.43319,1.43271,1.43271,41600000.0
2006-08-14 18:57:00,1.43319,1.43327,1.43319,1.43319,49400000.0
2006-08-14 18:58:00,1.43316,1.43316,1.43294,1.43298,47200000.0
2006-08-14 18:59:00,1.43323,1.43326,1.43285,1.43324,37100000.0
2006-08-14 19:00:00,1.43342,1.43352,1.4332,1.43342,26800000.0
2006-08-14 19:01:00,1.43345,1.43345,1.43304,1.43318,37400000.0
2006-08-14 19:02:00,1.43317,1.43321,1.43301,1.43302,27800000.0
2006-08-14 19:03:00,1.43287,1.43315,1.43279,1.43315,34600000.0
2006-08-14 19:04:00,1.43312,1.43314,1.43271,1.43289,47500000.0
2006-08-14 19:05:00,1.43295,1.43314,1.43285,1.43293,32900000.0
2006-08-14 19:06:00,1.43301,1.43301,1.43285,1.43292,62500000.0
2006-08-14 19:07:00,1.43288,1.43313,1.43281,1.43313,44900000.0
2006-08-14 19:08:00,1.43285,1.43302,1.43283,1.43286,42600000.0
2006-08-14 19:09:00,1.4329,1.4329,1.43273,1.4328,45200000.0
2006-08-14 19:10:00,1.43296,1.43317,1.43262,1.43262,45200000.0
2006-08-14 19:11:00,1.43298,1.43298,1.43277,1.43278,35200000.0
2006-08-14 19:12:00,1.43244,1.43263,1.43242,1.43263,27800000.0
2006-08-14 19:13:00,1.43263,1.43281,1.43263,1.43281,39800000.0
2006-08-14 19:14:00,1.43283,1.43303,1.43276,1.43298,20200000.0
2006-08-14 19:15:00,1.43273,1.43284,1.43251,1.43279,24200000.0
2006-08-14 19:16:00,1.43251,1.43286,1.43251,1.43261,42200000.0
2006-08-14 19:17:00,1.43255,1.43273,1.43244,1.4325,51800000.0
2006-08-14 19:18:00,1.43235,1.43235,1.43208,1.43222,43000001.0
2006-08-14 19:19:00,1.43229,1.43229,1.43179,1.43218,32200000.0
2006-08-14 19:20:00,1.43218,1.43228,1.43193,1.43218,50400000.0
2006-08-14 19:21:00,1.43216,1.43239,1.43212,1.43229,45200000.0
2006-08-14 19:22:00,1.43253,1.43266,1.43231,1.43245,30600000.0
2006-08-14 19:23:00,1.4323,1.43256,1.43206,1.43248,50600000.0
2006-08-14 19:24:00,1.4325,1.4325,1.43223,1.43224,49200000.0
2006-08-14 19:25:00,1.43223,1.43223,1.43197,1.43213,37100000.0
2006-08-14 19:26:00,1.43192,1.43218,1.43171,1.4321,29400000.0
2006-08-14 19:27:00,1.4321,1.43215,1.43175,1.43211,36600000.0
2006-08-14 19:28:00,1.43198,1.43206,1.43166,1.43187,33300000.0
2006-08-14 19:29:00,1.43181,1.43191,1.43148,1.43183,30800000.0
2006-08-14 19:30:00,1.43195,1.43224,1.43195,1.43209,31800000.0
2006-08-14 19:31:00,1.43212,1.43212,1.43194,1.43199,38000000.0
2006-08-14 19:32:00,1.43192,1.43207,1.43182,1.432,37600000.0
2006-08-14 19:33:00,1.43209,1.43209,1.43177,1.43196,32800000.0
2006-08-14 19:34:00,1.43197,1.43203,1.43166,1.43166,23600000.0
2006-08-14 19:35:00,1.43165,1.43184,1.4314,1.4317,33600000.0
2006-08-14 19:36:00,1.43147,1.43165,1.43135,1.43164,40900000.0
2006-08-14 19:37:00,1.4318,1.43185,1.43148,1.43148,31600000.0
2006-08-14 19:38:00,1.43138,1.43174,1.43138,1.43154,24600000.0
2006-08-14 19:39:00,1.43168,1.43176,1.43151,1.43173,46100000.0
2006-08-14 19:40:00,1.43168,1.43181,1.43156,1.43174,69200001.0
2006-08-14 19:41:00,1.43171,1.43184,1.43154,1.43171,43600000.0
2006-08-14 19:42:00,1.4315,1.4318,1.43133,1.4318,39400000.0
2006-08-14 19:43:00,1.43177,1.43184,1.43138,1.43172,46100000.0
2006-08-14 19:44:00,1.43153,1.43173,1.43147,1.43173,39800000.0
2006-08-14 19:45:00,1.43169,1.43174,1.43161,1.43163,52700000.0
2006-08-14 19:46:00,1.43157,1.43167,1.43125,1.43125,45500000.0
2006-08-14 19:47:00,1.4316,1.43167,1.43139,1.43156,42200000.0
2006-08-14 19:48:00,1.43153,1.43153,1.43116,1.43117,46000000.0
2006-08-14 19:49:00,1.43109,1.4313,1.43109,1.43128,23000000.0
2006-08-14 19:50:00,1.43154,1.43164,1.43127,1.43161,39600000.0
2006-08-14 19:51:00,1.43146,1.43168,1.43146,1.43155,37800000.0
2006-08-14 19:52:00,1.43155,1.43178,1.43149,1.43167,22200000.0
2006-08-14 19:53:00,1.43172,1.43195,1.43159,1.43195,46100000.0
2006-08-14 19:54:00,1.43191,1.432,1.43168,1.43168,25000000.0
2006-08-14 19:55:00,1.43171,1.43186,1.43158,1.43158,21000000.0
2006-08-14 19:56:00,1.4315,1.43153,1.4313,1.43147,29400000.0
2006-08-14 19:57:00,1.4315,1.43153,1.43126,1.4314,44600001.0
2006-08-14 19:58:00,1.43128,1.43135,1.43116,1.43116,23400000.0
2006-08-14 19:59:00,1.4312,1.43156,1.4312,1.43141,32800000.0
2006-08-14 20:00:00,1.43159,1.43211,1.43159,1.43159,58400001.0
2006-08-14 20:01:00,1.432,1.43212,1.43183,1.43189,44800000.0
2006-08-14 20:02:00,1.43211,1.43226,1.43187,1.43226,36200001.0
2006-08-14 20:03:00,1.4325,1.4325,1.43229,1.43246,35600000.0
2006-08-14 20:04:00,1.43254,1.43257,1.4321,1.43231,42000000.0
2006-08-14 20:05:00,1.43232,1.43257,1.43219,1.43219,31600000.0
2006-08-14 20:06:00,1.43242,1.43283,1.43242,1.43276,45100000.0
2006-08-14 20:07:00,1.43273,1.43299,1.43254,1.43295,28000000.0
2006-08-14 20:08:00,1.4329,1.4329,1.43259,1.43273,28600000.0
2006-08-14 20:09:00,1.43273,1.43273,1.43266,1.4327,29300000.0
2006-08-14 20:10:00,1.43225,1.43274,1.43225,1.43269,43500000.0
2006-08-14 20:11:00,1.43267,1.43267,1.43247,1.43255,32800000.0
2006-08-14 20:12:00,1.43278,1.43278,1.4323,1.43268,49100000.0
2006-08-14 20:13:00,1.43269,1.43269,1.43235,1.43256,30200000.0
2006-08-14 20:14:00,1.43252,1.43274,1.43206,1.43258,40800000.0
2006-08-14 20:15:00,1.4325,1.43261,1.43237,1.43261,40800000.0
2006-08-14 20:16:00,1.43268,1.4327,1.43179,1.43179,32600000.0
2006-08-14 20:17:00,1.43171,1.43192,1.43144,1.43192,38200000.0
2006-08-14 20:18:00,1.43189,1.43203,1.43157,1.43171,29100000.0
2006-08-14 20:19:00,1.43192,1.43192,1.43163,1.43187,54000000.0
2006-08-14 20:20:00,1.43182,1.43216,1.43174,1.43216,40900000.0
2006-08-14 20:21:00,1.43212,1.43231,1.43202,1.43202,49900001.0
2006-08-14 20:22:00,1.432,1.4321,1.43187,1.43195,39400001.0
2006-08-14 20:23:00,1.43189,1.43192,1.43156,1.43177,54400000.0
2006-08-14 20:24:00,1.43192,1.43192,1.43161,1.43162,34400000.0
2006-08-14 20:25:00,1.43211,1.43214,1.43187,1.43187,53200001.0
2006-08-14 20:26:00,1.43208,1.43217,1.43183,1.43211,27800000.0
2006-08-14 20:27:00,1.43223,1.43241,1.4318,1.43216,58700000.0
2006-08-14 20:28:00,1.43212,1.43233,1.43209,1.43233,25200000.0
2006-08-14 20:29:00,1.43237,1.43262,1.43207,1.43249,39800000.0
2006-08-14 20:30:00,1.43249,1.43249,1.4323,1.43238,41600000.0
2006-08-14 20:31:00,1.43244,1.4326,1.43217,1.4326,54400000.0
2006-08-14 20:32:00,1.43243,1.43253,1.43201,1.43246,43200001.0
2006-08-14 20:33:00,1.43241,1.43241,1.43212,1.4324,33800000.0
2006-08-14 20:34:00,1.43227,1.43236,1.43211,1.43211,39000000.0
2006-08-14 20:35:00,1.4321,1.43228,1.43201,1.43228,25000000.0
2006-08-14 20:36:00,1.43256,1.43273,1.43246,1.43259,51000001.0
2006-08-14 20:37:00,1.43252,1.43252,1.43226,1.43246,33800000.0
2006-08-14 20:38:00,1.4327,1.4327,1.43228,1.43228,29200000.0
2006-08-14 20:39:00,1.43218,1.43257,1.43217,1.43233,59700000.0
2006-08-14 20:40:00,1.4323,1.43252,1.43226,1.43229,45000000.0
2006-08-14 20:41:00,1.43235,1.43245,1.43212,1.43235,52800000.0
2006-08-14 20:42:00,1.43228,1.43245,1.43204,1.43241,37100000.0
2006-08-14 20:43:00,1.43235,1.43268,1.43226,1.43226,38000000.0
2006-08-14 20:44:00,1.4326,1.43277,1.43241,1.43266,32800000.0
2006-08-14 20:45:00,1.43255,1.43283,1.43249,1.43249,44400000.0
2006-08-14 20:46:00,1.43263,1.43263,1.43241,1.43253,37000000.0
2006-08-14 20:47:00,1.4326,1.4326,1.43213,1.43237,50100000.0
2006-08-14 20:48:00,1.43228,1.43254,1.43228,1.43241,49600000.0
2006-08-14 20:49:00,1.43237,1.43246,1.43236,1.43239,39800000.0
2006-08-14 20:50:00,1.43233,1.43236,1.43226,1.43232,28200000.0
2006-08-14 20:51:00,1.43211,1.43239,1.43211,1.43225,34000000.0
2006-08-14 20:52:00,1.43216,1.43242,1.43211,1.43234,33000000.0
2006-08-14 20:53:00,1.43218,1.4324,1.43218,1.4324,44900000.0
2006-08-14 20:54:00,1.43207,1.43244,1.43207,1.43226,47200000.0
2006-08-14 20:55:00,1.43225,1.43275,1.4321,1.43275,25400000.0
2006-08-14 20:56:00,1.4326,1.43264,1.43245,1.43262,30400000.0
2006-08-14 20:57:00,1.43258,1.43268,1.43242,1.43248,30800000.0
2006-08-14 20:58:00,1.43267,1.43279,1.43247,1.43267,49200000.0
2006-08-14 20:59:00,1.43255,1.43282,1.43253,1.43277,60600000.0
2006-08-14 21:00:00,1.43271,1.43292,1.43253,1.43281,30600000.0
2006-08-14 21:01:00,1.43292,1.43322,1.4326,1.4326,23400000.0
2006-08-14 21:02:00,1.43314,1.43332,1.43278,1.4333,48800000.0
2006-08-14 21:03:00,1.43315,1.43315,1.43285,1.43285,34200000.0
2006-08-14 21:04:00,1.43302,1.43313,1.43294,1.43313,30200000.0
2006-08-14 21:05:00,1.43287,1.43329,1.43287,1.43316,27600000.0
2006-08-14 21:06:00,1.43316,1.43316,1.43292,1.43314,28200000.0
2006-08-14 21:07:00,1.43325,1.43345,1.43318,1.43318,31200000.0
2006-08-14 21:08:00,1.43306,1.43321,1.43286,1.43321,48400000.0
2006-08-14 21:09:00,1.43331,1.43331,1.43311,1.43326,41600000.0
2006-08-14 21:10:00,1.43324,1.43324,1.4328,1.43284,44000000.0
2006-08-14 21:11:00,1.43295,1.43317,1.4328,1.43285,25200000.0
2006-08-14 21:12:00,1.43294,1.43311,1.43286,1.43286,54700001.0
2006-08-14 21:13:00,1.43279,1.43301,1.43276,1.43291,54400000.0
2006-08-14 21:14:00,1.43293,1.4332,1.43288,1.43299,54500000.0
2006-08-14 21:15:00,1.433,1.43358,1.433,1.43358,72100001.0
2006-08-14 21:16:00,1.43323,1.43365,1.43323,1.43365,28200000.0
2006-08-14 21:17:00,1.43345,1.43345,1.43302,1.43302,44200000.0
2006-08-14 21:18:00,1.43353,1.43353,1.43291,1.43314,39500000.0
2006-08-14 21:19:00,1.43295,1.43306,1.43285,1.4329,27200000.0
2006-08-14 21:20:00,1.43291,1.43309,1.43283,1.43287,48400000.0
2006-08-14 21:21:00,1.43296,1.43321,1.43296,1.43309,29100000.0
2006-08-14 21:22:00,1.43264,1.43324,1.43264,1.43324,44800000.0
2006-08-14 21:23:00,1.43342,1.43354,1.43304,1.43304,39800000.0
2006-08-14 21:24:00,1.43333,1.43346,1.43313,1.43313,39000001.0
2006-08-14 21:25:00,1.43326,1.43346,1.43304,1.43304,56800000.0
2006-08-14 21:26:00,1.43328,1.43335,1.4331,1.4331,29400000.0
2006-08-14 21:27:00,1.4331,1.43322,1.4331,1.43315,37800000.0
2006-08-14 21:28:00,1.43327,1.43353,1.43327,1.43348,33200000.0
2006-08-14 21:29:00,1.43352,1.43374,1.43334,1.43357,35600000.0
2006-08-14 21:30:00,1.43355,1.43367,1.43342,1.43343,30200000.0
2006-08-14 21:31:00,1.43354,1.4338,1.43353,1.43375,41600001.0
2006-08-14 21:32:00,1.43402,1.43409,1.43386,1.43392,28000000.0
2006-08-14 21:33:00,1.43402,1.43417,1.43397,1.43417,34200000.0
2006-08-14 21:34:00,1.43403,1.43413,1.43403,1.43413,30800000.0
2006-08-14 21:35:00,1.4342,1.4345,1.43394,1.43413,24800000.0
2006-08-14 21:36:00,1.4341,1.43415,1.43373,1.43415,34100000.0
2006-08-14 21:37:00,1.43406,1.43406,1.43387,1.43395,27800000.0
2006-08-14 21:38:00,1.43397,1.43397,1.43379,1.43389,40400000.0
2006-08-14 21:39:00,1.43371,1.43394,1.43371,1.43389,27800000.0
2006-08-14 21:40:00,1.43365,1.43381,1.43365,1.43376,20900000.0
2006-08-14 21:41:00,1.4337,1.43386,1.43361,1.43373,35200000.0
2006-08-14 21:42:00,1.43365,1.43365,1.43312,1.43312,35200000.0
2006-08-14 21:43:00,1.43315,1.43331,1.43307,1.43328,36200000.0
2006-08-14 21:44:00,1.43319,1.43343,1.43318,1.43318,29200000.0
2006-08-14 21:45:00,1.43313,1.43322,1.43312,1.43318,27200000.0
2006-08-14 21:46:00,1.43332,1.43352,1.43318,1.43329,47800000.0
2006-08-14 21:47:00,1.43318,1.43349,1.43318,1.43329,30400000.0
2006-08-14 21:48:00,1.43354,1.43354,1.43315,1.43325,44300000.0
2006-08-14 21:49:00,1.43346,1.43354,1.43338,1.43352,18000000.0
2006-08-14 21:50:00,1.43352,1.43363,1.43345,1.43358,51500000.0
2006-08-14 21:51:00,1.43337,1.4336,1.43336,1.43342,50100000.0
2006-08-14 21:52:00,1.43328,1.43353,1.43303,1.43317,49400001.0
2006-08-14 21:53:00,1.4331,1.43325,1.43302,1.43302,23200000.0
2006-08-14 21:54:00,1.43298,1.43322,1.43282,1.43307,52200000.0
2006-08-14 21:55:00,1.43294,1.43294,1.4326,1.43283,38300000.0
2006-08-14 21:56:00,1.43275,1.4328,1.43262,1.43265,34200000.0
2006-08-14 21:57:00,1.43265,1.43267,1.43219,1.43248,63800000.0
2006-08-14 21:58:00,1.43239,1.43259,1.43238,1.43238,33000000.0
2006-08-14 21:59:00,1.43257,1.43273,1.43239,1.43256,42600000.0
2006-08-14 22:00:00,1.43272,1.43283,1.43272,1.43279,39400000.0
2006-08-14 22:01:00,1.43262,1.43286,1.4326,1.43271,47300000.0
2006-08-14 22:02:00,1.43275,1.43276,1.43254,1.43257,35600000.0
2006-08-14 22:03:00,1.43267,1.43267,1.43239,1.43265,47400000.0
2006-08-14 22:04:00,1.43254,1.43254,1.43222,1.43236,30200000.0
2006-08-14 22:05:00,1.43249,1.43249,1.43229,1.43249,42100000.0
2006-08-14 22:06:00,1.43254,1.43254,1.43215,1.43243,33200000.0
2006-08-14 22:07:00,1.43237,1.43256,1.43223,1.43223,25600000.0
2006-08-14 22:08:00,1.43202,1.43249,1.43202,1.43249,33400000.0
2006-08-14 22:09:00,1.43223,1.43236,1.43192,1.43219,24200000.0
2006-08-14 22:10:00,1.43226,1.43238,1.43214,1.43238,37400000.0
2006-08-14 22:11:00,1.43234,1.43244,1.43217,1.43224,28100000.0
2006-08-14 22:12:00,1.43237,1.4324,1.4322,1.4322,56300000.0
2006-08-14 22:13:00,1.43232,1.43244,1.43232,1.43233,21000000.0
2006-08-14 22:14:00,1.43217,1.43253,1.43213,1.43213,47400000.0
2006-08-14 22:15:00,1.43226,1.43241,1.43216,1.43226,36400000.0
2006-08-14 22:16:00,1.43223,1.43237,1.43212,1.43212,45600000.0
2006-08-14 22:17:00,1.43234,1.43237,1.43212,1.43223,26400000.0
2006-08-14 22:18:00,1.43242,1.43249,1.43236,1.43236,34200000.0
2006-08-14 22:19:00,1.4323,1.43263,1.4323,1.43256,34200000.0
2006-08-14 22:20:00,1.43261,1.43281,1.43253,1.43274,46600000.0
2006-08-14 22:21:00,1.43267,1.43293,1.43241,1.43286,30000000.0
2006-08-14 22:22:00,1.43278,1.43283,1.43257,1.43281,31800000.0
2006-08-14 22:23:00,1.43295,1.43297,1.43259,1.43259,33700000.0
2006-08-14 22:24:00,1.43268,1.43276,1.43253,1.43275,42600000.0
2006-08-14 22:25:00,1.4327,1.43278,1.43255,1.43277,33600000.0
2006-08-14 22:26:00,1.43254,1.43271,1.43252,1.43271,28400000.0
2006-08-14 22:27:00,1.43256,1.43274,1.43239,1.43266,28600000.0
2006-08-14 22:28:00,1.43254,1.43286,1.43244,1.43269,47200000.0
2006-08-14 22:29:00,1.43283,1.43288,1.43262,1.43273,32000000.0
2006-08-14 22:30:00,1.43261,1.43271,1.43247,1.4326,23400000.0
2006-08-14 22:31:00,1.43282,1.43293,1.43212,1.43293,23000000.0
2006-08-14 22:32:00,1.43298,1.43322,1.43294,1.43319,51600000.0
2006-08-14 22:33:00,1.43306,1.43319,1.4329,1.43293,47200000.0
2006-08-14 22:34:00,1.43287,1.43302,1.43262,1.43277,51200000.0
2006-08-14 22:35:00,1.43271,1.43296,1.4325,1.43265,40400000.0
2006-08-14 22:36:00,1.43267,1.43283,1.43216,1.43216,37200000.0
2006-08-14 22:37:00,1.43271,1.43281,1.4326,1.43281,101500000.0
2006-08-14 22:38:00,1.43291,1.4331,1.43281,1.43297,40900000.0
2006-08-14 22:39:00,1.43296,1.43308,1.43282,1.43291,26800000.0
2006-08-14 22:40:00,1.43297,1.43297,1.43247,1.43247,34400000.0
2006-08-14 22:41:00,1.43276,1.43307,1.43276,1.43291,34100000.0
2006-08-14 22:42:00,1.43293,1.43293,1.43262,1.43274,27000000.0
2006-08-14 22:43:00,1.43286,1.43286,1.4326,1.43276,28000000.0
2006-08-14 22:44:00,1.43244,1.43276,1.43238,1.43276,49300000.0
2006-08-14 22:45:00,1.43283,1.43291,1.43277,1.43283,24600000.0
2006-08-14 22:46:00,1.43273,1.43282,1.43265,1.43265,25200000.0
2006-08-14 22:47:00,1.43272,1.43272,1.4324,1.43243,42000000.0
2006-08-14 22:48:00,1.43215,1.43252,1.43215,1.43247,26800000.0
2006-08-14 22:49:00,1.4325,1.43266,1.4322,1.43247,44400001.0
2006-08-14 22:50:00,1.43244,1.43255,1.43229,1.43229,25800000.0
2006-08-14 22:51:00,1.43256,1.43259,1.4324,1.43248,32600000.0
2006-08-14 22:52:00,1.43239,1.43243,1.43206,1.43206,42000001.0
2006-08-14 22:53:00,1.43223,1.43246,1.43195,1.43246,47700000.0
2006-08-14 22:54:00,1.43245,1.43245,1.43226,1.43228,37300000.0
2006-08-14 22:55:00,1.43243,1.43248,1.4322,1.4323,21800000.0
2006-08-14 22:56:00,1.43251,1.43259,1.43239,1.43259,32600000.0
2006-08-14 22:57:00,1.43241,1.43241,1.432,1.432,42000000.0
2006-08-14 22:58:00,1.43218,1.43231,1.43218,1.43221,45600001.0
2006-08-14 22:59:00,1.43238,1.43243,1.43221,1.43238,54100000.0
2006-08-14 23:00:00,1.43233,1.43243,1.43215,1.43215,20600000.0
2006-08-14 23:01:00,1.4325,1.4325,1.4325,1.4325,51600000.0
2006-08-14 23:02:00,1.4327,1.4327,1.4324,1.4324,51600000.0
2006-08-14 23:03:00,1.4325,1.4325,1.4325,1.4325,51600000.0
2006-08-14 23:04:00,1.4326,1.4326,1.4325,1.4325,51600000.0
2006-08-14 23:05:00,1.4324,1.4326,1.4324,1.4324,51600000.0
2006-08-14 23:06:00,1.4325,1.4325,1.4324,1.4324,51600000.0
2006-08-14 23:07:00,1.4323,1.4324,1.4323,1.4323,51600000.0
2006-08-14 23:08:00,1.4325,1.4325,1.4324,1.4324,51600000.0
2006-08-14 23:09:00,1.4325,1.4326,1.4324,1.4326,51600000.0
2006-08-14 23:10:00,1.4323,1.4326,1.4323,1.4325,51600000.0
2006-08-14 23:12:00,1.4326,1.4326,1.4325,1.4325,51600000.0
2006-08-14 23:13:00,1.4326,1.4326,1.4325,1.4326,51600000.0
2006-08-14 23:14:00,1.4325,1.4326,1.4325,1.4326,51600000.0
2006-08-14 23:15:00,1.4324,1.4324,1.4324,1.4324,51600000.0
2006-08-14 23:16:00,1.4325,1.4325,1.4324,1.4324,51600000.0
2006-08-14 23:17:00,1.4322,1.4322,1.4322,1.4322,51600000.0
2006-08-14 23:19:00,1.4323,1.4323,1.4321,1.4321,51600000.0
2006-08-14 23:20:00,1.4323,1.4323,1.4322,1.4322,51600000.0
2006-08-14 23:21:00,1.43238,1.43292,1.43238,1.43268,51600000.0
2006-08-14 23:22:00,1.43266,1.43279,1.43241,1.43274,36100000.0
2006-08-14 23:23:00,1.43263,1.43282,1.43263,1.43279,35400000.0
2006-08-14 23:24:00,1.43275,1.43307,1.43275,1.43296,33400000.0
2006-08-14 23:25:00,1.43311,1.43324,1.43298,1.43298,71300001.0
2006-08-14 23:26:00,1.43311,1.43317,1.43294,1.43313,47600000.0
2006-08-14 23:27:00,1.43277,1.43306,1.43264,1.433,25600000.0
2006-08-14 23:28:00,1.43291,1.43294,1.43236,1.43266,59300000.0
2006-08-14 23:29:00,1.43304,1.43334,1.43284,1.43313,75400000.0
2006-08-14 23:30:00,1.43318,1.43337,1.43314,1.43326,36400000.0
2006-08-14 23:31:00,1.43321,1.43333,1.43289,1.43333,34100000.0
2006-08-14 23:32:00,1.43318,1.4335,1.43318,1.4335,32800000.0
2006-08-14 23:33:00,1.43345,1.43366,1.43345,1.43365,25300000.0
2006-08-14 23:34:00,1.43361,1.43371,1.43342,1.43342,30000000.0
2006-08-14 23:35:00,1.43359,1.43359,1.43339,1.43344,22200000.0
2006-08-14 23:36:00,1.43356,1.43359,1.43346,1.43346,30000000.0
2006-08-14 23:37:00,1.43354,1.43356,1.43346,1.43354,20600000.0
2006-08-14 23:38:00,1.43354,1.43362,1.43346,1.43361,40300000.0
2006-08-14 23:39:00,1.43366,1.43366,1.43354,1.43363,42200001.0
2006-08-14 23:40:00,1.43398,1.43398,1.4337,1.4337,27600000.0
2006-08-14 23:41:00,1.43391,1.43401,1.43349,1.43349,54400000.0
2006-08-14 23:42:00,1.43399,1.43401,1.43375,1.43397,38900000.0
2006-08-14 23:43:00,1.43396,1.43399,1.43343,1.43367,35800000.0
2006-08-14 23:44:00,1.43399,1.43431,1.43399,1.43419,45200001.0
2006-08-14 23:45:00,1.4341,1.43431,1.43388,1.43408,46100000.0
2006-08-14 23:46:00,1.43426,1.43433,1.43419,1.43429,55700000.0
2006-08-14 23:47:00,1.43436,1.43441,1.43416,1.43434,48200000.0
2006-08-14 23:48:00,1.43429,1.43439,1.43416,1.43429,34000000.0
2006-08-14 23:49:00,1.43434,1.43437,1.43399,1.43419,47200001.0
2006-08-14 23:50:00,1.4343,1.43444,1.43407,1.43428,40200000.0
2006-08-14 23:51:00,1.43448,1.43459,1.43427,1.43441,54200000.0
2006-08-14 23:52:00,1.4343,1.43431,1.43387,1.43416,30400000.0
2006-08-14 23:53:00,1.43433,1.43433,1.43408,1.43426,50700000.0
2006-08-14 23:54:00,1.43411,1.43411,1.43328,1.43328,33200000.0
2006-08-14 23:55:00,1.43406,1.43426,1.43406,1.43426,43800000.0
2006-08-14 23:56:00,1.43431,1.43431,1.43401,1.43413,40600000.0
2006-08-14 23:57:00,1.43416,1.43422,1.43407,1.43411,44200000.0
2006-08-14 23:58:00,1.43394,1.43404,1.43355,1.43403,39800000.0
2006-08-14 23:59:00,1.43404,1.43404,1.43379,1.43387,51400000.0
2006-08-15 00:00:00,1.43402,1.43417,1.4339,1.43402,54200000.0
2006-08-15 00:01:00,1.43416,1.43418,1.43391,1.43418,54200000.0
2006-08-15 00:02:00,1.43422,1.43427,1.4338,1.43418,35600000.0
2006-08-15 00:03:00,1.43421,1.43438,1.43418,1.43422,41200000.0
2006-08-15 00:04:00,1.43415,1.43434,1.43415,1.43434,37600000.0
2006-08-15 00:05:00,1.43442,1.43442,1.43419,1.43419,51800000.0
2006-08-15 00:06:00,1.4343,1.43449,1.4343,1.43449,44200001.0
2006-08-15 00:07:00,1.4344,1.43447,1.43417,1.43423,37500000.0
2006-08-15 00:08:00,1.43425,1.4343,1.43407,1.43427,69300001.0
2006-08-15 00:09:00,1.4341,1.43428,1.43391,1.4341,36800000.0
2006-08-15 00:10:00,1.43426,1.43451,1.43416,1.43451,35000000.0
2006-08-15 00:11:00,1.43463,1.43474,1.43442,1.43442,40800000.0
2006-08-15 00:12:00,1.43425,1.43425,1.43405,1.43406,31600000.0
2006-08-15 00:13:00,1.43433,1.43433,1.43388,1.43424,37800000.0
2006-08-15 00:14:00,1.43413,1.4344,1.43408,1.4344,25600000.0
2006-08-15 00:15:00,1.43421,1.43438,1.43407,1.43407,44000000.0
2006-08-15 00:16:00,1.43425,1.43437,1.43418,1.43421,45300000.0
2006-08-15 00:17:00,1.43419,1.43437,1.43419,1.43432,46800000.0
2006-08-15 00:18:00,1.43422,1.43425,1.43388,1.43388,52000000.0
2006-08-15 00:19:00,1.43409,1.43413,1.43402,1.43412,34200000.0
2006-08-15 00:20:00,1.43402,1.43402,1.43362,1.43363,59900001.0
2006-08-15 00:21:00,1.43403,1.43414,1.43394,1.43413,44400001.0
2006-08-15 00:22:00,1.43403,1.43415,1.43398,1.43413,24400000.0
2006-08-15 00:23:00,1.43396,1.43413,1.43352,1.43381,68600000.0
2006-08-15 00:24:00,1.43415,1.43415,1.43391,1.43399,55300000.0
2006-08-15 00:25:00,1.43381,1.43399,1.43371,1.4339,55200000.0
2006-08-15 00:26:00,1.43393,1.43399,1.43378,1.43386,35000000.0
2006-08-15 00:27:00,1.43386,1.43386,1.43368,1.43374,30600000.0
2006-08-15 00:28:00,1.43396,1.43409,1.43378,1.43392,39200000.0
2006-08-15 00:29:00,1.43371,1.43374,1.43351,1.43358,39600000.0
2006-08-15 00:30:00,1.43337,1.43372,1.43337,1.43372,48800000.0
2006-08-15 00:31:00,1.43389,1.43392,1.43386,1.43387,33000000.0
2006-08-15 00:32:00,1.43377,1.43401,1.43371,1.43378,39400001.0
2006-08-15 00:33:00,1.43398,1.43398,1.43368,1.43388,78500000.0
2006-08-15 00:34:00,1.43378,1.43393,1.43365,1.43365,40900000.0
2006-08-15 00:35:00,1.43392,1.43392,1.43372,1.43387,35000000.0
2006-08-15 00:36:00,1.43378,1.43378,1.43358,1.43365,31100000.0
2006-08-15 00:37:00,1.43367,1.43367,1.43344,1.43344,32600001.0
2006-08-15 00:38:00,1.43347,1.43354,1.43337,1.43343,38500000.0
2006-08-15 00:39:00,1.43359,1.43391,1.43358,1.43372,52000000.0
2006-08-15 00:40:00,1.43377,1.43391,1.43365,1.43391,18200000.0
2006-08-15 00:41:00,1.43387,1.43395,1.43364,1.4338,36200000.0
2006-08-15 00:42:00,1.43379,1.43396,1.43379,1.43396,50600001.0
2006-08-15 00:43:00,1.4337,1.43403,1.43341,1.43403,28400000.0
2006-08-15 00:44:00,1.43403,1.43403,1.43386,1.43389,23600000.0
2006-08-15 00:45:00,1.4339,1.43399,1.43377,1.43389,53500000.0
2006-08-15 00:46:00,1.43399,1.4341,1.43386,1.4341,39600000.0
2006-08-15 00:47:00,1.4341,1.43413,1.43392,1.43405,36200000.0
2006-08-15 00:48:00,1.4338,1.43414,1.4338,1.43382,34300000.0
2006-08-15 00:49:00,1.43376,1.43401,1.43369,1.43401,42000000.0
2006-08-15 00:50:00,1.43368,1.43395,1.4336,1.43362,36800000.0
2006-08-15 00:51:00,1.43361,1.43371,1.43349,1.43366,52500000.0
2006-08-15 00:52:00,1.43335,1.43351,1.4333,1.43347,44800001.0
2006-08-15 00:53:00,1.43329,1.43352,1.43329,1.43348,61800000.0
2006-08-15 00:54:00,1.43319,1.43364,1.43319,1.4335,55300001.0
2006-08-15 00:55:00,1.43347,1.43353,1.43314,1.43353,41100000.0
2006-08-15 00:56:00,1.43346,1.43346,1.43307,1.43319,43600000.0
2006-08-15 00:57:00,1.43344,1.43357,1.4333,1.4333,22000000.0
2006-08-15 00:58:00,1.43366,1.43366,1.43344,1.43353,54800001.0
2006-08-15 00:59:00,1.4337,1.43387,1.43364,1.43387,30200000.0
2006-08-15 01:00:00,1.4338,1.43382,1.43364,1.43367,24000000.0
2006-08-15 01:01:00,1.43361,1.43378,1.43347,1.43356,35400000.0
2006-08-15 01:02:00,1.43359,1.43359,1.43312,1.43312,56200000.0
2006-08-15 01:03:00,1.43357,1.43363,1.43338,1.43356,39000000.0
2006-08-15 01:04:00,1.43357,1.43364,1.43351,1.43353,32400000.0
2006-08-15 01:05:00,1.43358,1.4337,1.43347,1.43349,29000000.0
2006-08-15 01:06:00,1.43358,1.43358,1.43333,1.43355,54200000.0
2006-08-15 01:07:00,1.43356,1.43359,1.43333,1.43353,48900000.0
2006-08-15 01:08:00,1.43349,1.43349,1.43297,1.43297,31800000.0
2006-08-15 01:09:00,1.4334,1.4334,1.43311,1.43334,19400000.0
2006-08-15 01:10:00,1.43336,1.4335,1.43313,1.4333,35600000.0
2006-08-15 01:11:00,1.4332,1.43342,1.4332,1.43342,34000000.0
2006-08-15 01:12:00,1.43335,1.43352,1.43315,1.43335,90500000.0
2006-08-15 01:13:00,1.43351,1.43354,1.43324,1.43354,41200000.0
2006-08-15 01:14:00,1.43334,1.43349,1.43316,1.43334,27700000.0
2006-08-15 01:15:00,1.4334,1.43346,1.43313,1.43331,18400000.0
2006-08-15 01:16:00,1.4333,1.43344,1.4332,1.43329,46100000.0
2006-08-15 01:17:00,1.43336,1.43345,1.43323,1.43341,55500000.0
2006-08-15 01:18:00,1.43334,1.43337,1.43299,1.43337,29900000.0
2006-08-15 01:19:00,1.43329,1.43351,1.43322,1.43332,35000000.0
2006-08-15 01:20:00,1.43337,1.43342,1.43284,1.43342,24400000.0
2006-08-15 01:21:00,1.43349,1.43362,1.4333,1.43352,48400000.0
2006-08-15 01:22:00,1.43361,1.43362,1.43333,1.43347,32000000.0
2006-08-15 01:23:00,1.43332,1.43334,1.43301,1.43301,49100000.0
2006-08-15 01:24:00,1.43331,1.43339,1.43319,1.43334,23200000.0
2006-08-15 01:25:00,1.43326,1.43339,1.43299,1.43326,42600000.0
2006-08-15 01:26:00,1.43316,1.43339,1.43314,1.43329,24000000.0
2006-08-15 01:27:00,1.43329,1.43337,1.43314,1.43337,34600000.0
2006-08-15 01:28:00,1.43322,1.43337,1.43299,1.43329,51700000.0
2006-08-15 01:29:00,1.43344,1.43356,1.43344,1.43356,27000000.0
2006-08-15 01:30:00,1.43373,1.43373,1.43335,1.43359,53400000.0
2006-08-15 01:31:00,1.43349,1.43366,1.43343,1.43364,41800000.0
2006-08-15 01:32:00,1.43359,1.43372,1.43347,1.4336,55900000.0
2006-08-15 01:33:00,1.43371,1.43381,1.43361,1.43378,40000000.0
2006-08-15 01:34:00,1.43363,1.43371,1.43322,1.43358,40400000.0
2006-08-15 01:35:00,1.43358,1.43377,1.43338,1.43338,42700001.0
2006-08-15 01:36:00,1.4336,1.4338,1.4336,1.43364,23200000.0
2006-08-15 01:37:00,1.43362,1.43376,1.43337,1.43363,29800000.0
2006-08-15 01:38:00,1.43356,1.43383,1.43349,1.43383,25600000.0
2006-08-15 01:39:00,1.43386,1.43416,1.43369,1.4341,50400000.0
2006-08-15 01:40:00,1.4342,1.43441,1.43409,1.43437,37800000.0
2006-08-15 01:41:00,1.43407,1.43427,1.434,1.43413,35000000.0
2006-08-15 01:42:00,1.43419,1.4342,1.43385,1.43409,33000000.0
2006-08-15 01:43:00,1.43408,1.43413,1.43356,1.43403,38700000.0
2006-08-15 01:44:00,1.434,1.434,1.4335,1.43372,35700000.0
2006-08-15 01:45:00,1.43366,1.43378,1.43358,1.43368,45200000.0
2006-08-15 01:46:00,1.43344,1.43361,1.43331,1.43343,27800000.0
2006-08-15 01:47:00,1.43348,1.43359,1.43333,1.43339,44800001.0
2006-08-15 01:48:00,1.43358,1.43368,1.43323,1.43323,49800000.0
2006-08-15 01:49:00,1.43358,1.43371,1.43308,1.43353,37900000.0
2006-08-15 01:50:00,1.43352,1.43378,1.4332,1.43378,35000000.0
2006-08-15 01:51:00,1.43375,1.43375,1.4336,1.43362,20600000.0
2006-08-15 01:52:00,1.43387,1.43394,1.43372,1.43372,30200000.0
2006-08-15 01:53:00,1.43382,1.43382,1.43362,1.43362,55800001.0
2006-08-15 01:54:00,1.43361,1.43373,1.43359,1.4337,35000000.0
2006-08-15 01:55:00,1.43356,1.43372,1.43343,1.43343,41300000.0
2006-08-15 01:56:00,1.43352,1.43383,1.43348,1.43356,52400000.0
2006-08-15 01:57:00,1.43349,1.43369,1.43345,1.43368,29600000.0
2006-08-15 01:58:00,1.43378,1.43396,1.43356,1.4336,28000000.0
2006-08-15 01:59:00,1.43397,1.43405,1.43392,1.43402,53500001.0
2006-08-15 02:00:00,1.43381,1.43409,1.43376,1.43383,30600000.0
2006-08-15 02:01:00,1.43364,1.43374,1.43363,1.43371,50200000.0
2006-08-15 02:02:00,1.43364,1.43404,1.43363,1.43404,92200000.0
2006-08-15 02:03:00,1.43409,1.43433,1.43406,1.43409,66400000.0
2006-08-15 02:04:00,1.43403,1.43416,1.43403,1.43407,59600000.0
2006-08-15 02:05:00,1.43395,1.43395,1.43382,1.43393,71100000.0
2006-08-15 02:06:00,1.43415,1.43416,1.43377,1.4341,93500000.0
2006-08-15 02:07:00,1.43415,1.4343,1.43381,1.43406,237300001.0
2006-08-15 02:08:00,1.43382,1.43393,1.43382,1.43385,51500000.0
2006-08-15 02:09:00,1.4339,1.43416,1.43371,1.43408,204700002.0
2006-08-15 02:10:00,1.43387,1.43416,1.43387,1.43398,131400000.0
2006-08-15 02:11:00,1.43397,1.43404,1.43394,1.43404,39200000.0
2006-08-15 02:12:00,1.43407,1.43415,1.43405,1.43415,69300000.0
2006-08-15 02:13:00,1.43409,1.43418,1.43404,1.43418,40000000.0
2006-08-15 02:14:00,1.43418,1.43423,1.43391,1.43423,171700001.0
2006-08-15 02:15:00,1.43409,1.43423,1.43394,1.43407,243200001.0
2006-08-15 02:16:00,1.4343,1.43441,1.43415,1.43432,60300000.0
2006-08-15 02:17:00,1.43414,1.43465,1.43399,1.43418,195300000.0
2006-08-15 02:18:00,1.43425,1.43445,1.43386,1.43436,32800000.0
2006-08-15 02:19:00,1.43453,1.43454,1.43408,1.43408,35500000.0
2006-08-15 02:20:00,1.43429,1.4346,1.43417,1.43451,37900000.0
2006-08-15 02:21:00,1.4343,1.4347,1.4342,1.4347,46000000.0
2006-08-15 02:22:00,1.43442,1.43442,1.43427,1.4343,34100000.0
2006-08-15 02:23:00,1.43445,1.43466,1.43419,1.43419,42200000.0
2006-08-15 02:24:00,1.43406,1.43427,1.43406,1.43423,35600000.0
2006-08-15 02:25:00,1.43405,1.43422,1.4339,1.43402,97800000.0
2006-08-15 02:26:00,1.43377,1.43422,1.43366,1.43416,95000001.0
2006-08-15 02:27:00,1.43401,1.43401,1.43379,1.43395,56000000.0
2006-08-15 02:28:00,1.434,1.43413,1.43395,1.43395,39800000.0
2006-08-15 02:29:00,1.4342,1.4342,1.43389,1.43411,45800000.0
2006-08-15 02:30:00,1.43422,1.43422,1.43384,1.43393,29100000.0
2006-08-15 02:31:00,1.43381,1.43381,1.43364,1.43364,67300000.0
2006-08-15 02:32:00,1.43388,1.43404,1.43375,1.43388,35200000.0
2006-08-15 02:33:00,1.43353,1.43356,1.43337,1.43341,196900000.0
2006-08-15 02:34:00,1.43374,1.43374,1.4336,1.43365,45300000.0
2006-08-15 02:35:00,1.43366,1.43371,1.43329,1.43334,93100000.0
2006-08-15 02:36:00,1.43362,1.43388,1.43362,1.43381,33000000.0
2006-08-15 02:37:00,1.43354,1.43355,1.43341,1.43341,79900001.0
2006-08-15 02:38:00,1.43352,1.43378,1.43352,1.43378,53000000.0
2006-08-15 02:39:00,1.43376,1.43376,1.43355,1.43362,29900000.0
2006-08-15 02:40:00,1.43368,1.4338,1.43363,1.43368,28200000.0
2006-08-15 02:41:00,1.43368,1.43383,1.43366,1.43366,45000000.0
2006-08-15 02:42:00,1.43375,1.43378,1.4337,1.4337,37800000.0
2006-08-15 02:43:00,1.43366,1.43372,1.43362,1.43372,32800000.0
2006-08-15 02:44:00,1.43369,1.43387,1.43362,1.43387,36100000.0
2006-08-15 02:45:00,1.43328,1.43344,1.43324,1.43333,47000000.0
2006-08-15 02:46:00,1.43321,1.43341,1.4331,1.4331,164300000.0
2006-08-15 02:47:00,1.43358,1.43405,1.43325,1.43388,183500000.0
2006-08-15 02:48:00,1.43381,1.43403,1.43361,1.43379,106200000.0
2006-08-15 02:49:00,1.43364,1.4339,1.43349,1.43354,93500001.0
2006-08-15 02:50:00,1.4339,1.43399,1.43355,1.43389,105600000.0
2006-08-15 02:51:00,1.43345,1.43359,1.43333,1.43359,51000000.0
2006-08-15 02:52:00,1.43383,1.43383,1.43362,1.43362,18600000.0
2006-08-15 02:53:00,1.43361,1.43361,1.43318,1.43332,31800000.0
2006-08-15 02:54:00,1.43334,1.43338,1.43302,1.43302,56800000.0
2006-08-15 02:55:00,1.43308,1.43333,1.43289,1.43302,45000000.0
2006-08-15 02:56:00,1.43293,1.43298,1.4329,1.43293,49000000.0
2006-08-15 02:57:00,1.43295,1.43295,1.43289,1.43291,38000000.0
2006-08-15 02:58:00,1.43291,1.43306,1.43286,1.43286,73000000.0
2006-08-15 02:59:00,1.43299,1.43311,1.43282,1.43299,60300000.0
2006-08-15 03:00:00,1.43286,1.43304,1.43284,1.43299,132800000.0
2006-08-15 03:01:00,1.43297,1.43299,1.43281,1.43293,107200001.0
2006-08-15 03:02:00,1.43295,1.43295,1.43283,1.43291,52200000.0
2006-08-15 03:03:00,1.43295,1.43305,1.43293,1.43305,61700000.0
2006-08-15 03:04:00,1.43312,1.4335,1.43304,1.43309,40100000.0
2006-08-15 03:05:00,1.43304,1.43312,1.43299,1.43307,38400000.0
2006-08-15 03:06:00,1.43312,1.43323,1.43307,1.43317,75000002.0
2006-08-15 03:07:00,1.4332,1.43365,1.43298,1.43365,101200000.0
2006-08-15 03:08:00,1.43371,1.43371,1.43335,1.43336,59500000.0
2006-08-15 03:09:00,1.43365,1.43385,1.43339,1.43373,37200000.0
2006-08-15 03:10:00,1.43337,1.43376,1.43337,1.43371,47900001.0
2006-08-15 03:11:00,1.43333,1.4334,1.43333,1.4334,30600000.0
2006-08-15 03:12:00,1.43366,1.43379,1.43337,1.43359,28800000.0
2006-08-15 03:13:00,1.43349,1.43389,1.43342,1.4338,49200000.0
2006-08-15 03:14:00,1.4338,1.43399,1.43353,1.43384,40800000.0
2006-08-15 03:15:00,1.43349,1.43389,1.43349,1.43379,51100000.0
2006-08-15 03:16:00,1.43372,1.43376,1.43345,1.43367,31400000.0
2006-08-15 03:17:00,1.43347,1.43356,1.43296,1.43356,64500001.0
2006-08-15 03:18:00,1.43354,1.43354,1.43319,1.4335,33200000.0
2006-08-15 03:19:00,1.43346,1.43346,1.43306,1.43321,48300001.0
2006-08-15 03:20:00,1.43269,1.4338,1.43269,1.4338,49200000.0
2006-08-15 03:21:00,1.43354,1.43354,1.43332,1.43347,28200000.0
2006-08-15 03:22:00,1.43358,1.43364,1.43351,1.43357,58300000.0
2006-08-15 03:23:00,1.43362,1.43377,1.43354,1.43367,60600000.0
2006-08-15 03:24:00,1.43375,1.43375,1.43366,1.43367,46800000.0
2006-08-15 03:25:00,1.43405,1.43405,1.43353,1.43365,28200000.0
2006-08-15 03:26:00,1.43358,1.43372,1.43354,1.43372,116300000.0
2006-08-15 03:27:00,1.43378,1.43392,1.43377,1.43388,97700000.0
2006-08-15 03:28:00,1.43397,1.43413,1.43397,1.43402,38400000.0
2006-08-15 03:29:00,1.43405,1.43411,1.43399,1.43401,42400000.0
2006-08-15 03:30:00,1.43401,1.43412,1.43379,1.43412,64900000.0
2006-08-15 03:31:00,1.4341,1.43451,1.43407,1.43451,20800000.0
2006-08-15 03:32:00,1.43438,1.43461,1.43433,1.43433,43400000.0
2006-08-15 03:33:00,1.43421,1.43429,1.43419,1.43426,47900000.0
2006-08-15 03:34:00,1.43426,1.43427,1.43391,1.43403,48700000.0
2006-08-15 03:35:00,1.43418,1.43424,1.4336,1.43385,74000000.0
2006-08-15 03:36:00,1.434,1.43426,1.43375,1.43424,54700000.0
2006-08-15 03:37:00,1.4341,1.4341,1.43349,1.43384,32400000.0
2006-08-15 03:38:00,1.43376,1.43379,1.43346,1.43361,29600000.0
2006-08-15 03:39:00,1.43332,1.43338,1.43318,1.43334,80600000.0
2006-08-15 03:40:00,1.43331,1.4339,1.43326,1.4339,126200001.0
2006-08-15 03:41:00,1.4339,1.43406,1.4339,1.43406,79400000.0
2006-08-15 03:42:00,1.43405,1.43545,1.43394,1.43507,77200000.0
2006-08-15 03:43:00,1.43492,1.43501,1.43475,1.43501,36400000.0
2006-08-15 03:44:00,1.43499,1.43535,1.43499,1.43518,41900000.0
2006-08-15 03:45:00,1.43509,1.43547,1.435,1.43547,46800000.0
2006-08-15 03:46:00,1.4352,1.43521,1.43495,1.43502,37200000.0
2006-08-15 03:47:00,1.43519,1.43535,1.43514,1.43522,40200000.0
2006-08-15 03:48:00,1.43543,1.43552,1.43518,1.43552,27000000.0
2006-08-15 03:49:00,1.43572,1.43616,1.43563,1.43563,44700000.0
2006-08-15 03:50:00,1.43566,1.43572,1.43461,1.43463,120600001.0
2006-08-15 03:51:00,1.435,1.43524,1.43487,1.43492,50400000.0
2006-08-15 03:52:00,1.4351,1.43526,1.43461,1.43465,91700000.0
2006-08-15 03:53:00,1.43462,1.4349,1.43462,1.43482,71600000.0
2006-08-15 03:54:00,1.43517,1.43594,1.43517,1.43561,32800000.0
2006-08-15 03:55:00,1.4358,1.43588,1.43554,1.43554,31300000.0
2006-08-15 03:56:00,1.43511,1.43533,1.43507,1.43507,30600000.0
2006-08-15 03:57:00,1.43462,1.43477,1.43458,1.43472,155600000.0
2006-08-15 03:58:00,1.43465,1.43596,1.43453,1.43468,219300000.0
2006-08-15 03:59:00,1.4349,1.43542,1.4349,1.43526,127400000.0
2006-08-15 04:00:00,1.43542,1.43544,1.4351,1.43519,67100000.0
2006-08-15 04:01:00,1.4352,1.43541,1.43513,1.43541,132800000.0
2006-08-15 04:02:00,1.4353,1.4353,1.43496,1.43503,109100000.0
2006-08-15 04:03:00,1.43522,1.43532,1.43504,1.43532,86500001.0
2006-08-15 04:04:00,1.43522,1.43544,1.43519,1.43532,139000000.0
2006-08-15 04:05:00,1.43508,1.4358,1.43495,1.4358,220900000.0
2006-08-15 04:06:00,1.43529,1.43578,1.43524,1.43553,99500000.0
2006-08-15 04:07:00,1.43561,1.43575,1.43537,1.43537,172300001.0
2006-08-15 04:08:00,1.43595,1.4365,1.43595,1.43597,36200000.0
2006-08-15 04:09:00,1.43586,1.43602,1.43557,1.43596,37400001.0
2006-08-15 04:10:00,1.43578,1.4359,1.43559,1.43582,121700000.0
2006-08-15 04:11:00,1.436,1.43615,1.43566,1.43573,37400000.0
2006-08-15 04:12:00,1.43573,1.43604,1.43573,1.43604,75800000.0
2006-08-15 04:13:00,1.43605,1.43622,1.43595,1.43602,42600000.0
2006-08-15 04:14:00,1.43606,1.43612,1.43601,1.4361,99400000.0
2006-08-15 04:15:00,1.43612,1.43644,1.43609,1.43634,72100000.0
2006-08-15 04:16:00,1.43629,1.43637,1.43596,1.43611,85400000.0
2006-08-15 04:17:00,1.43621,1.43628,1.43615,1.43625,47600000.0
2006-08-15 04:18:00,1.43623,1.43648,1.43613,1.43641,104500000.0
2006-08-15 04:19:00,1.43641,1.43641,1.436,1.436,52400000.0
2006-08-15 04:20:00,1.43612,1.4363,1.43606,1.43607,167600000.0
2006-08-15 04:21:00,1.43607,1.43617,1.43607,1.43607,62000000.0
2006-08-15 04:22:00,1.43615,1.43642,1.43593,1.43639,38400000.0
2006-08-15 04:23:00,1.43598,1.43598,1.43591,1.43591,34100000.0
2006-08-15 04:24:00,1.43597,1.43603,1.43593,1.43596,146900000.0
2006-08-15 04:25:00,1.43589,1.43649,1.43579,1.43619,209400002.0
2006-08-15 04:26:00,1.43617,1.43617,1.43591,1.43597,119800000.0
2006-08-15 04:27:00,1.43611,1.4362,1.43601,1.43608,50500000.0
2006-08-15 04:28:00,1.43599,1.43605,1.43594,1.43597,67400000.0
2006-08-15 04:29:00,1.43584,1.43619,1.43572,1.43596,90900000.0
2006-08-15 04:30:00,1.43565,1.43605,1.43558,1.43586,65000000.0
2006-08-15 04:31:00,1.43585,1.436,1.43564,1.43589,38700000.0
2006-08-15 04:32:00,1.43602,1.43602,1.43592,1.43593,28000000.0
2006-08-15 04:33:00,1.43603,1.43603,1.43583,1.43593,61700000.0
2006-08-15 04:34:00,1.43582,1.4359,1.43577,1.4358,47400000.0
2006-08-15 04:35:00,1.43574,1.43594,1.43574,1.43579,63700000.0
2006-08-15 04:36:00,1.43603,1.43603,1.43528,1.43589,144600000.0
2006-08-15 04:37:00,1.43582,1.43608,1.43554,1.43581,140700001.0
2006-08-15 04:38:00,1.43574,1.43583,1.43563,1.43573,44300000.0
2006-08-15 04:39:00,1.43555,1.43568,1.43538,1.43538,65800000.0
2006-08-15 04:40:00,1.43562,1.43589,1.43562,1.43589,30400000.0
2006-08-15 04:41:00,1.43566,1.436,1.43566,1.43578,50600000.0
2006-08-15 04:42:00,1.43554,1.43569,1.43554,1.43564,82400000.0
2006-08-15 04:43:00,1.43558,1.43561,1.43554,1.4356,49300000.0
2006-08-15 04:44:00,1.43567,1.43612,1.43567,1.43605,40000000.0
2006-08-15 04:45:00,1.43592,1.43597,1.43557,1.43577,37400000.0
2006-08-15 04:46:00,1.43557,1.43567,1.43557,1.43559,45400000.0
2006-08-15 04:47:00,1.43558,1.43605,1.43554,1.43605,75200000.0
2006-08-15 04:48:00,1.43582,1.43606,1.43582,1.43605,54000000.0
2006-08-15 04:49:00,1.43601,1.43614,1.43574,1.43583,84500000.0
2006-08-15 04:50:00,1.43641,1.43651,1.43627,1.43633,63500000.0
2006-08-15 04:51:00,1.43599,1.43599,1.43596,1.43596,31700000.0
2006-08-15 04:52:00,1.43593,1.43622,1.43573,1.43615,64600000.0
2006-08-15 04:53:00,1.43612,1.43647,1.43611,1.43627,29600000.0
2006-08-15 04:54:00,1.43618,1.43639,1.43615,1.43615,24400000.0
2006-08-15 04:55:00,1.43649,1.4366,1.43617,1.4366,37400000.0
2006-08-15 04:56:00,1.43642,1.43683,1.43642,1.43646,28900000.0
2006-08-15 04:57:00,1.43609,1.43658,1.43609,1.4361,46200001.0
2006-08-15 04:58:00,1.43616,1.43658,1.43616,1.43646,57100000.0
2006-08-15 04:59:00,1.43609,1.43625,1.43606,1.43607,95200000.0
2006-08-15 05:00:00,1.43645,1.43648,1.43632,1.43642,21400000.0
2006-08-15 05:01:00,1.4363,1.43655,1.4363,1.43655,48300000.0
2006-08-15 05:02:00,1.43645,1.43657,1.43625,1.43645,33000000.0
2006-08-15 05:03:00,1.43625,1.4365,1.4362,1.43627,133000000.0
2006-08-15 05:04:00,1.43627,1.4363,1.43622,1.4363,192500000.0
2006-08-15 05:05:00,1.4363,1.43633,1.4362,1.43627,162100000.0
2006-08-15 05:06:00,1.43633,1.4364,1.43623,1.43638,187400000.0
2006-08-15 05:07:00,1.43632,1.43669,1.43625,1.43628,296900001.0
2006-08-15 05:08:00,1.4365,1.43655,1.43635,1.43637,270100002.0
2006-08-15 05:09:00,1.43634,1.43666,1.43631,1.43634,218400000.0
2006-08-15 05:10:00,1.43639,1.4365,1.4363,1.43638,231700001.0
2006-08-15 05:11:00,1.43628,1.43638,1.43618,1.43623,124500001.0
2006-08-15 05:12:00,1.43623,1.43628,1.43618,1.43618,157500000.0
2006-08-15 05:13:00,1.43612,1.43649,1.43612,1.43626,170200000.0
2006-08-15 05:14:00,1.43626,1.43638,1.43619,1.43632,206900000.0
2006-08-15 05:15:00,1.43648,1.43664,1.4364,1.43658,22200000.0
2006-08-15 05:16:00,1.43653,1.43672,1.43649,1.43666,194600000.0
2006-08-15 05:17:00,1.43673,1.43695,1.43657,1.43695,128500000.0
2006-08-15 05:18:00,1.4369,1.43691,1.4366,1.43677,267400001.0
2006-08-15 05:19:00,1.43626,1.4368,1.43626,1.43652,290500000.0
2006-08-15 05:20:00,1.43656,1.43681,1.43652,1.43671,254900002.0
2006-08-15 05:21:00,1.43661,1.43696,1.43655,1.43659,304900000.0
2006-08-15 05:22:00,1.43658,1.43669,1.43652,1.43658,242200000.0
2006-08-15 05:23:00,1.43658,1.43683,1.43658,1.4367,119300000.0
2006-08-15 05:24:00,1.4367,1.4367,1.4364,1.43655,184800001.0
2006-08-15 05:25:00,1.4367,1.43686,1.43644,1.43652,204600000.0
2006-08-15 05:26:00,1.43652,1.43652,1.43637,1.4364,146100001.0
2006-08-15 05:27:00,1.43635,1.43635,1.43588,1.43623,201800001.0
2006-08-15 05:28:00,1.43626,1.43641,1.43596,1.43633,234600000.0
2006-08-15 05:29:00,1.43621,1.43621,1.4356,1.43574,227300001.0
2006-08-15 05:30:00,1.43573,1.43599,1.43545,1.43545,189000000.0
2006-08-15 05:31:00,1.43548,1.43598,1.43547,1.43551,72600000.0
2006-08-15 05:32:00,1.43565,1.43592,1.43565,1.43585,171400000.0
2006-08-15 05:33:00,1.43589,1.43599,1.4358,1.43582,188600000.0
2006-08-15 05:34:00,1.43585,1.43627,1.43577,1.43588,246500001.0
2006-08-15 05:35:00,1.43614,1.43631,1.4361,1.43621,31200000.0
2006-08-15 05:36:00,1.43604,1.43623,1.43599,1.43611,189500001.0
2006-08-15 05:37:00,1.43611,1.43626,1.43606,1.43614,211200000.0
2006-08-15 05:38:00,1.43617,1.43637,1.43615,1.43632,134000001.0
2006-08-15 05:39:00,1.43632,1.43642,1.43622,1.43632,168500000.0
2006-08-15 05:40:00,1.43604,1.43633,1.43589,1.43623,225000000.0
2006-08-15 05:41:00,1.43635,1.43664,1.43612,1.43612,118400001.0
2006-08-15 05:42:00,1.43606,1.43606,1.43579,1.43581,201200000.0
2006-08-15 05:43:00,1.43569,1.4358,1.43565,1.43569,73800000.0
2006-08-15 05:44:00,1.43573,1.4359,1.43565,1.4357,97000001.0
2006-08-15 05:45:00,1.43575,1.43595,1.4357,1.43575,127300000.0
2006-08-15 05:46:00,1.4358,1.43595,1.43575,1.43585,167500001.0
2006-08-15 05:47:00,1.43587,1.43596,1.43574,1.43584,201500000.0
2006-08-15 05:48:00,1.43558,1.43585,1.43549,1.43558,315400001.0
2006-08-15 05:49:00,1.43572,1.436,1.43543,1.43543,173900000.0
2006-08-15 05:50:00,1.43541,1.4358,1.4354,1.4356,239400000.0
2006-08-15 05:51:00,1.43562,1.43562,1.43547,1.43547,176400000.0
2006-08-15 05:52:00,1.43569,1.43599,1.43561,1.43599,195200002.0
2006-08-15 05:53:00,1.43597,1.43599,1.4356,1.4356,107400000.0
2006-08-15 05:54:00,1.43567,1.43568,1.43517,1.43533,183100000.0
2006-08-15 05:55:00,1.43518,1.43535,1.43496,1.43498,219300000.0
2006-08-15 05:56:00,1.43498,1.43511,1.43485,1.43488,159900001.0
2006-08-15 05:57:00,1.43495,1.43515,1.43495,1.43506,151400000.0
2006-08-15 05:58:00,1.43533,1.43536,1.43522,1.43522,137600000.0
2006-08-15 05:59:00,1.43528,1.43542,1.4352,1.43524,92600000.0
2006-08-15 06:00:00,1.4354,1.43564,1.4354,1.43563,210800002.0
2006-08-15 06:01:00,1.43584,1.43595,1.43547,1.43553,164800000.0
2006-08-15 06:02:00,1.43557,1.4358,1.43545,1.43559,231900000.0
2006-08-15 06:03:00,1.43573,1.43599,1.43568,1.43597,46800000.0
2006-08-15 06:04:00,1.43578,1.43584,1.43566,1.43573,151000000.0
2006-08-15 06:05:00,1.4357,1.43587,1.4356,1.43564,388800000.0
2006-08-15 06:06:00,1.43568,1.43585,1.43568,1.43585,82900000.0
2006-08-15 06:07:00,1.43588,1.43588,1.43558,1.43586,354600000.0
2006-08-15 06:08:00,1.43572,1.43592,1.4357,1.4358,516400001.0
2006-08-15 06:09:00,1.43583,1.43617,1.43572,1.43587,375600000.0
2006-08-15 06:10:00,1.43585,1.43591,1.43571,1.43572,305900001.0
2006-08-15 06:11:00,1.43571,1.43578,1.4356,1.4357,459900002.0
2006-08-15 06:12:00,1.43567,1.43595,1.43559,1.43595,263300000.0
2006-08-15 06:13:00,1.4359,1.43603,1.43568,1.43569,336600001.0
2006-08-15 06:14:00,1.43584,1.436,1.43566,1.43571,349100000.0
2006-08-15 06:15:00,1.43568,1.43575,1.43558,1.43571,142000000.0
2006-08-15 06:16:00,1.43571,1.43578,1.4356,1.43578,219300000.0
2006-08-15 06:17:00,1.43558,1.43573,1.43558,1.43558,160100001.0
2006-08-15 06:18:00,1.4356,1.43581,1.43558,1.4356,280600001.0
2006-08-15 06:19:00,1.43558,1.43576,1.43558,1.43573,173500001.0
2006-08-15 06:20:00,1.4357,1.436,1.43568,1.43573,312300000.0
2006-08-15 06:21:00,1.43585,1.43593,1.43573,1.43585,225600000.0
2006-08-15 06:22:00,1.43579,1.4358,1.43552,1.43552,253600000.0
2006-08-15 06:23:00,1.43533,1.43554,1.4353,1.43553,283500001.0
2006-08-15 06:24:00,1.4355,1.43556,1.43533,1.43537,329400000.0
2006-08-15 06:25:00,1.43531,1.43546,1.4353,1.43534,244500002.0
2006-08-15 06:26:00,1.43525,1.43537,1.43517,1.43533,379800002.0
2006-08-15 06:27:00,1.43525,1.43531,1.43515,1.4352,346800001.0
2006-08-15 06:28:00,1.43519,1.43533,1.43509,1.43524,378100001.0
2006-08-15 06:29:00,1.43527,1.4354,1.43523,1.43529,90000001.0
2006-08-15 06:30:00,1.43526,1.43546,1.43522,1.43532,245100001.0
2006-08-15 06:31:00,1.43543,1.43547,1.43527,1.43536,170300001.0
2006-08-15 06:32:00,1.43539,1.43545,1.43537,1.43539,182000000.0
2006-08-15 06:33:00,1.4354,1.43565,1.43539,1.43548,229000000.0
2006-08-15 06:34:00,1.43543,1.43553,1.43533,1.43548,211900001.0
2006-08-15 06:35:00,1.43545,1.43558,1.43528,1.4354,125200000.0
2006-08-15 06:36:00,1.43545,1.43552,1.43538,1.43538,74900000.0
2006-08-15 06:37:00,1.43527,1.43545,1.43527,1.43542,187100000.0
2006-08-15 06:38:00,1.43554,1.4358,1.43554,1.4356,129800000.0
2006-08-15 06:39:00,1.43564,1.43578,1.43564,1.43578,49200001.0
2006-08-15 06:40:00,1.43566,1.43566,1.4352,1.43534,122900001.0
2006-08-15 06:41:00,1.43534,1.43542,1.43527,1.4354,200900002.0
2006-08-15 06:42:00,1.43542,1.43545,1.43522,1.43532,286500000.0
2006-08-15 06:43:00,1.43537,1.43546,1.43533,1.43544,151800001.0
2006-08-15 06:44:00,1.43545,1.43547,1.43532,1.43537,300300000.0
2006-08-15 06:45:00,1.43542,1.43547,1.43532,1.43547,213900000.0
2006-08-15 06:46:00,1.43542,1.43549,1.43535,1.43542,229600000.0
2006-08-15 06:47:00,1.43542,1.43547,1.4353,1.43545,240000001.0
2006-08-15 06:48:00,1.43529,1.43552,1.43527,1.43542,44800000.0
2006-08-15 06:49:00,1.43537,1.43562,1.43529,1.43539,293100002.0
2006-08-15 06:50:00,1.43547,1.43552,1.43532,1.43537,25600000.0
2006-08-15 06:51:00,1.43563,1.43567,1.43538,1.43566,36100000.0
2006-08-15 06:52:00,1.43555,1.43571,1.43555,1.43556,225400000.0
2006-08-15 06:53:00,1.43557,1.43594,1.43549,1.43572,241500001.0
2006-08-15 06:54:00,1.43574,1.4363,1.43574,1.43621,497200002.0
2006-08-15 06:55:00,1.43629,1.43642,1.43621,1.43626,350400001.0
2006-08-15 06:56:00,1.43634,1.43634,1.43601,1.43601,36300000.0
2006-08-15 06:57:00,1.43604,1.43612,1.43603,1.43608,86700000.0
2006-08-15 06:58:00,1.43613,1.43631,1.43589,1.43592,236400001.0
2006-08-15 06:59:00,1.435,1.4352,1.43496,1.43513,294300000.0
2006-08-15 07:00:00,1.43538,1.43567,1.43538,1.43567,135800000.0
2006-08-15 07:01:00,1.43572,1.43591,1.43571,1.43579,272900002.0
2006-08-15 07:02:00,1.43571,1.43586,1.43561,1.43571,406600001.0
2006-08-15 07:03:00,1.43574,1.43581,1.43566,1.43574,150500000.0
2006-08-15 07:04:00,1.43574,1.43588,1.43568,1.43579,332000000.0
2006-08-15 07:05:00,1.43592,1.43593,1.43581,1.43585,143100000.0
2006-08-15 07:06:00,1.43583,1.43589,1.4357,1.43585,232600000.0
2006-08-15 07:07:00,1.43592,1.43603,1.4358,1.43594,247900001.0
2006-08-15 07:08:00,1.43591,1.43591,1.43513,1.43513,301900002.0
2006-08-15 07:09:00,1.43507,1.43513,1.43487,1.43488,243200000.0
2006-08-15 07:10:00,1.43508,1.43509,1.43463,1.4347,427500001.0
2006-08-15 07:11:00,1.43465,1.43478,1.43463,1.43476,415200000.0
2006-08-15 07:12:00,1.43464,1.43464,1.43389,1.43402,309200002.0
2006-08-15 07:13:00,1.43381,1.43404,1.43377,1.43392,289900001.0
2006-08-15 07:14:00,1.43394,1.43414,1.43381,1.43414,512200001.0
2006-08-15 07:15:00,1.4345,1.43468,1.43409,1.43468,340900001.0
2006-08-15 07:16:00,1.43469,1.43501,1.43468,1.43477,155100000.0
2006-08-15 07:17:00,1.43452,1.43453,1.43429,1.43434,246900001.0
2006-08-15 07:18:00,1.4345,1.43475,1.43443,1.43475,472200001.0
2006-08-15 07:19:00,1.43475,1.43482,1.43454,1.43462,349300002.0
2006-08-15 07:20:00,1.43456,1.43458,1.43402,1.43446,439800001.0
2006-08-15 07:21:00,1.4345,1.43469,1.43445,1.43453,304900000.0
2006-08-15 07:22:00,1.43464,1.43481,1.43453,1.43473,378900001.0
2006-08-15 07:23:00,1.43478,1.43478,1.43446,1.43455,460100001.0
2006-08-15 07:24:00,1.43452,1.43477,1.43449,1.43459,277800000.0
2006-08-15 07:25:00,1.43504,1.43511,1.43464,1.43464,408200003.0
2006-08-15 07:26:00,1.43443,1.43448,1.43428,1.43446,309300001.0
2006-08-15 07:27:00,1.43453,1.435,1.43453,1.435,123000000.0
2006-08-15 07:28:00,1.43523,1.43523,1.43482,1.43504,231800000.0
2006-08-15 07:29:00,1.43492,1.43493,1.43455,1.43455,242900000.0
2006-08-15 07:30:00,1.4347,1.43489,1.43466,1.43485,566300003.0
2006-08-15 07:31:00,1.4348,1.435,1.43474,1.43497,244000000.0
2006-08-15 07:32:00,1.4351,1.43524,1.43497,1.43503,525400003.0
2006-08-15 07:33:00,1.43502,1.43518,1.43494,1.4351,434200001.0
2006-08-15 07:34:00,1.43517,1.43517,1.43469,1.43469,282600000.0
2006-08-15 07:35:00,1.43449,1.43461,1.43432,1.43432,267200000.0
2006-08-15 07:36:00,1.4344,1.43458,1.43427,1.43447,323500000.0
2006-08-15 07:37:00,1.43457,1.43485,1.43456,1.43456,285800000.0
2006-08-15 07:38:00,1.4346,1.43473,1.43448,1.43448,28200000.0
2006-08-15 07:39:00,1.43436,1.43454,1.4343,1.43454,375800000.0
2006-08-15 07:40:00,1.43445,1.43445,1.43411,1.43416,308000000.0
2006-08-15 07:41:00,1.43412,1.43441,1.43405,1.43437,668000003.0
2006-08-15 07:42:00,1.43436,1.43437,1.4341,1.43419,293400000.0
2006-08-15 07:43:00,1.43418,1.43442,1.43411,1.43422,216400000.0
2006-08-15 07:44:00,1.43427,1.43427,1.4341,1.43416,383900000.0
2006-08-15 07:45:00,1.43429,1.43469,1.43419,1.43461,364900001.0
2006-08-15 07:46:00,1.43462,1.43466,1.43433,1.43452,513100000.0
2006-08-15 07:47:00,1.43463,1.43474,1.43425,1.43431,680700002.0
2006-08-15 07:48:00,1.43454,1.435,1.43453,1.43479,810600000.0
2006-08-15 07:49:00,1.43498,1.43509,1.43484,1.435,664700001.0
2006-08-15 07:50:00,1.43484,1.43496,1.43467,1.43473,575500000.0
2006-08-15 07:51:00,1.4347,1.4347,1.43436,1.43456,592700001.0
2006-08-15 07:52:00,1.43455,1.43468,1.43445,1.43457,465100000.0
2006-08-15 07:53:00,1.43457,1.43491,1.4342,1.43459,542700002.0
2006-08-15 07:54:00,1.4345,1.43466,1.4344,1.43448,403700000.0
2006-08-15 07:55:00,1.4344,1.43454,1.43433,1.43438,391900001.0
2006-08-15 07:56:00,1.43435,1.43461,1.43426,1.4345,667900002.0
2006-08-15 07:57:00,1.43445,1.4347,1.43436,1.43448,578200000.0
2006-08-15 07:58:00,1.43459,1.43466,1.43444,1.43451,728600004.0
2006-08-15 07:59:00,1.43456,1.43473,1.43448,1.43456,535100004.0
2006-08-15 08:00:00,1.43461,1.43469,1.43437,1.43459,402700000.0
2006-08-15 08:01:00,1.43452,1.43485,1.43448,1.43478,506700001.0
2006-08-15 08:02:00,1.4349,1.43506,1.43484,1.43501,244600001.0
2006-08-15 08:03:00,1.4351,1.4352,1.43491,1.43506,417600000.0
2006-08-15 08:04:00,1.43516,1.43532,1.43489,1.43489,395400001.0
2006-08-15 08:05:00,1.43479,1.43484,1.43444,1.43444,314200001.0
2006-08-15 08:06:00,1.43474,1.43474,1.43441,1.43453,633900001.0
2006-08-15 08:07:00,1.43442,1.43468,1.43432,1.43435,525600002.0
2006-08-15 08:08:00,1.43416,1.43428,1.43409,1.43421,447300002.0
2006-08-15 08:09:00,1.43417,1.43443,1.43409,1.43432,454200000.0
2006-08-15 08:10:00,1.4343,1.4343,1.43366,1.43392,548300001.0
2006-08-15 08:11:00,1.43387,1.43448,1.43378,1.4342,226600000.0
2006-08-15 08:12:00,1.4343,1.43469,1.4343,1.43469,433000000.0
2006-08-15 08:13:00,1.43467,1.43471,1.43442,1.43447,221600000.0
2006-08-15 08:14:00,1.4343,1.43439,1.43407,1.43407,74600000.0
2006-08-15 08:15:00,1.434,1.43438,1.434,1.4343,347400002.0
2006-08-15 08:16:00,1.43431,1.43448,1.43411,1.43411,363200005.0
2006-08-15 08:17:00,1.43399,1.43404,1.43379,1.43383,274800001.0
2006-08-15 08:18:00,1.43366,1.43401,1.4334,1.43371,181400000.0
2006-08-15 08:19:00,1.43367,1.43371,1.43348,1.43351,291800000.0
2006-08-15 08:20:00,1.43363,1.43397,1.4336,1.43368,284100000.0
2006-08-15 08:21:00,1.43366,1.43383,1.43356,1.43375,474500001.0
2006-08-15 08:22:00,1.4336,1.43376,1.43358,1.43376,302400000.0
2006-08-15 08:23:00,1.43382,1.43402,1.43374,1.43392,275200000.0
2006-08-15 08:24:00,1.43401,1.43414,1.43368,1.43372,491800003.0
2006-08-15 08:25:00,1.43358,1.43375,1.4334,1.43354,608100004.0
2006-08-15 08:26:00,1.43347,1.43378,1.43336,1.43372,314800000.0
2006-08-15 08:27:00,1.43379,1.43379,1.4335,1.43371,374400000.0
2006-08-15 08:28:00,1.43393,1.43427,1.43392,1.43427,562600001.0
2006-08-15 08:29:00,1.4343,1.43441,1.43394,1.43414,429900001.0
2006-08-15 08:30:00,1.43409,1.4343,1.43398,1.43416,464000001.0
2006-08-15 08:31:00,1.43426,1.4348,1.43426,1.43461,305200001.0
2006-08-15 08:32:00,1.43463,1.43478,1.43455,1.43456,311100000.0
2006-08-15 08:33:00,1.43443,1.43469,1.43441,1.43447,194100000.0
2006-08-15 08:34:00,1.43442,1.4346,1.43419,1.43421,634700004.0
2006-08-15 08:35:00,1.4341,1.43433,1.43387,1.43433,480500000.0
2006-08-15 08:36:00,1.43443,1.43475,1.43432,1.4346,429800001.0
2006-08-15 08:37:00,1.43447,1.43464,1.43439,1.43454,308500000.0
2006-08-15 08:38:00,1.43462,1.43465,1.4344,1.43453,366000000.0
2006-08-15 08:39:00,1.43444,1.43449,1.43416,1.43428,558500001.0
2006-08-15 08:40:00,1.43411,1.43445,1.43399,1.43408,306600001.0
2006-08-15 08:41:00,1.43427,1.43437,1.43397,1.43427,479800001.0
2006-08-15 08:42:00,1.43426,1.4343,1.43402,1.43407,508900001.0
2006-08-15 08:43:00,1.4341,1.43432,1.43394,1.43395,324200001.0
2006-08-15 08:44:00,1.43397,1.43421,1.43376,1.43406,496900001.0
2006-08-15 08:45:00,1.43417,1.43427,1.43381,1.43383,677000002.0
2006-08-15 08:46:00,1.43385,1.43405,1.43366,1.43389,771300002.0
2006-08-15 08:47:00,1.43387,1.43394,1.43375,1.43379,552300000.0
2006-08-15 08:48:00,1.43373,1.43395,1.43354,1.43381,345500000.0
2006-08-15 08:49:00,1.43375,1.43388,1.43365,1.43366,477200001.0
2006-08-15 08:50:00,1.4337,1.43384,1.43346,1.43367,498300003.0
2006-08-15 08:51:00,1.43359,1.43381,1.43339,1.43355,568900001.0
2006-08-15 08:52:00,1.43368,1.43371,1.43338,1.43342,579300000.0
2006-08-15 08:53:00,1.43346,1.43346,1.43272,1.43287,532500001.0
2006-08-15 08:54:00,1.43285,1.43322,1.43258,1.43322,655400000.0
2006-08-15 08:55:00,1.43348,1.43403,1.43337,1.4339,615400001.0
2006-08-15 08:56:00,1.43406,1.43435,1.43399,1.43404,591700002.0
2006-08-15 08:57:00,1.43393,1.43428,1.43384,1.43404,546100002.0
2006-08-15 08:58:00,1.43403,1.43419,1.43378,1.43381,470600000.0
2006-08-15 08:59:00,1.43389,1.43426,1.43389,1.43415,315200000.0
2006-08-15 09:00:00,1.43425,1.43467,1.43413,1.43457,439900000.0
2006-08-15 09:01:00,1.43468,1.43511,1.43468,1.4349,427000003.0
2006-08-15 09:02:00,1.43492,1.43504,1.4347,1.43491,699800000.0
2006-08-15 09:03:00,1.43482,1.43503,1.43468,1.43477,585600001.0
2006-08-15 09:04:00,1.43509,1.43538,1.43493,1.43513,604800000.0
2006-08-15 09:05:00,1.43516,1.43562,1.43515,1.43554,625500003.0
2006-08-15 09:06:00,1.43537,1.43567,1.4352,1.43527,582000001.0
2006-08-15 09:07:00,1.43504,1.43517,1.43491,1.43491,335900001.0
2006-08-15 09:08:00,1.43491,1.43514,1.43491,1.43506,246200001.0
2006-08-15 09:09:00,1.43511,1.43529,1.43502,1.43529,314200002.0
2006-08-15 09:10:00,1.43544,1.43564,1.43513,1.43523,319900001.0
2006-08-15 09:11:00,1.43513,1.43536,1.43501,1.43508,601700002.0
2006-08-15 09:12:00,1.43523,1.43585,1.4352,1.43562,514900002.0
2006-08-15 09:13:00,1.43572,1.43605,1.43571,1.43587,476000000.0
2006-08-15 09:14:00,1.43584,1.43606,1.43577,1.43599,315000001.0
2006-08-15 09:15:00,1.43598,1.43614,1.4357,1.43614,437300002.0
2006-08-15 09:16:00,1.43595,1.43622,1.43581,1.43621,531000001.0
2006-08-15 09:17:00,1.43616,1.4366,1.43616,1.43655,494900000.0
2006-08-15 09:18:00,1.43671,1.43846,1.4365,1.43817,156300000.0
2006-08-15 09:19:00,1.43826,1.43842,1.43797,1.43797,566700001.0
2006-08-15 09:20:00,1.43793,1.43828,1.43793,1.43821,235100000.0
2006-08-15 09:21:00,1.43832,1.43835,1.43813,1.43829,301400001.0
2006-08-15 09:22:00,1.43831,1.43862,1.43818,1.43834,371600002.0
2006-08-15 09:23:00,1.43856,1.43888,1.43836,1.43888,385200001.0
2006-08-15 09:24:00,1.43892,1.43922,1.43886,1.43909,336900001.0
2006-08-15 09:25:00,1.4391,1.43932,1.43882,1.43908,367800000.0
2006-08-15 09:26:00,1.43899,1.43938,1.43886,1.43917,546100004.0
2006-08-15 09:27:00,1.43915,1.43925,1.43875,1.43875,357300000.0
2006-08-15 09:28:00,1.43858,1.43872,1.43787,1.43787,469300000.0
2006-08-15 09:29:00,1.43784,1.43813,1.43782,1.43797,426700000.0
2006-08-15 09:30:00,1.43784,1.43786,1.43757,1.43775,635600002.0
2006-08-15 09:31:00,1.43781,1.43835,1.43781,1.43829,400300003.0
2006-08-15 09:32:00,1.43825,1.43826,1.43803,1.43803,433300000.0
2006-08-15 09:33:00,1.43795,1.43807,1.4376,1.4376,257000000.0
2006-08-15 09:34:00,1.43766,1.43767,1.43743,1.43748,412900000.0
2006-08-15 09:35:00,1.43757,1.43807,1.43757,1.43807,283100001.0
2006-08-15 09:36:00,1.43848,1.43874,1.43828,1.43846,402700000.0
2006-08-15 09:37:00,1.43853,1.43867,1.43835,1.43844,400100000.0
2006-08-15 09:38:00,1.43824,1.43843,1.43807,1.43808,400900001.0
2006-08-15 09:39:00,1.43813,1.43883,1.43813,1.43872,398400001.0
2006-08-15 09:40:00,1.43873,1.43893,1.4387,1.43881,418300001.0
2006-08-15 09:41:00,1.43883,1.43883,1.43841,1.43841,454700001.0
2006-08-15 09:42:00,1.43829,1.43857,1.43824,1.43824,521200002.0
2006-08-15 09:43:00,1.43847,1.43854,1.43819,1.43819,286500000.0
2006-08-15 09:44:00,1.43802,1.43832,1.43799,1.4381,462100004.0
2006-08-15 09:45:00,1.43824,1.43835,1.43804,1.43835,549200000.0
2006-08-15 09:46:00,1.43843,1.43843,1.43787,1.43791,417200000.0
2006-08-15 09:47:00,1.43772,1.43779,1.4374,1.43758,399700001.0
2006-08-15 09:48:00,1.43755,1.43767,1.43732,1.43732,296400000.0
2006-08-15 09:49:00,1.43735,1.43785,1.43732,1.43742,580400001.0
2006-08-15 09:50:00,1.43725,1.43744,1.4371,1.43722,459500001.0
2006-08-15 09:51:00,1.43725,1.43745,1.43719,1.43727,447400000.0
2006-08-15 09:52:00,1.43711,1.43711,1.4369,1.43704,485800001.0
2006-08-15 09:53:00,1.43695,1.43715,1.43695,1.437,366900000.0
2006-08-15 09:54:00,1.43678,1.43697,1.43638,1.43645,496500000.0
2006-08-15 09:55:00,1.43636,1.43657,1.43621,1.43638,514200000.0
2006-08-15 09:56:00,1.43629,1.43655,1.43629,1.43646,400700000.0
2006-08-15 09:57:00,1.43659,1.43703,1.43659,1.43687,659400002.0
2006-08-15 09:58:00,1.4368,1.43697,1.43658,1.43667,706000001.0
2006-08-15 09:59:00,1.43685,1.43722,1.43681,1.43721,694900001.0
2006-08-15 10:00:00,1.43734,1.43756,1.43711,1.43711,227200000.0
2006-08-15 10:01:00,1.43725,1.43775,1.43697,1.43759,666700001.0
2006-08-15 10:02:00,1.43787,1.43796,1.43756,1.43763,567900000.0
2006-08-15 10:03:00,1.43761,1.43779,1.43747,1.43779,361200000.0
2006-08-15 10:04:00,1.43749,1.4378,1.43699,1.4377,450800002.0
2006-08-15 10:05:00,1.43749,1.43767,1.43747,1.43759,442900002.0
2006-08-15 10:06:00,1.43777,1.43777,1.43672,1.43696,503400002.0
2006-08-15 10:07:00,1.43679,1.43707,1.43668,1.43694,515300001.0
2006-08-15 10:08:00,1.43687,1.43712,1.43683,1.43691,510600000.0
2006-08-15 10:09:00,1.43695,1.43698,1.4367,1.43695,507700003.0
2006-08-15 10:10:00,1.4369,1.43698,1.43685,1.43693,371100003.0
2006-08-15 10:11:00,1.43698,1.43714,1.43689,1.437,376600001.0
2006-08-15 10:12:00,1.43698,1.43708,1.43682,1.43696,417700000.0
2006-08-15 10:13:00,1.43698,1.43707,1.43687,1.43691,525900001.0
2006-08-15 10:14:00,1.43688,1.43697,1.4367,1.43688,525800001.0
2006-08-15 10:15:00,1.43689,1.43701,1.43682,1.43689,388200001.0
2006-08-15 10:16:00,1.43692,1.43692,1.43659,1.4369,406500000.0
2006-08-15 10:17:00,1.43694,1.43715,1.43672,1.43685,349300001.0
2006-08-15 10:18:00,1.43687,1.43696,1.43678,1.43682,388600000.0
2006-08-15 10:19:00,1.43693,1.43706,1.43689,1.43699,304800001.0
2006-08-15 10:20:00,1.43687,1.43697,1.43677,1.43687,547300001.0
2006-08-15 10:21:00,1.43687,1.43699,1.43675,1.43686,392500000.0
2006-08-15 10:22:00,1.43685,1.43701,1.43672,1.43694,350100001.0
2006-08-15 10:23:00,1.43687,1.43714,1.43681,1.43689,436900001.0
2006-08-15 10:24:00,1.43693,1.43695,1.43672,1.43683,445100000.0
2006-08-15 10:25:00,1.43694,1.43695,1.43668,1.43687,403400002.0
2006-08-15 10:26:00,1.43676,1.43699,1.43666,1.43673,496000001.0
2006-08-15 10:27:00,1.43674,1.43676,1.43629,1.43629,516100003.0
2006-08-15 10:28:00,1.43623,1.43639,1.43609,1.43619,647900005.0
2006-08-15 10:29:00,1.43609,1.43613,1.43589,1.43597,565000002.0
2006-08-15 10:30:00,1.43587,1.43639,1.43538,1.43612,686100001.0
2006-08-15 10:31:00,1.43606,1.4365,1.43605,1.43641,601500001.0
2006-08-15 10:32:00,1.43625,1.4366,1.43618,1.43623,571200002.0
2006-08-15 10:33:00,1.43647,1.43668,1.43633,1.43668,479000000.0
2006-08-15 10:34:00,1.43671,1.43683,1.43655,1.4366,440700001.0
2006-08-15 10:35:00,1.43657,1.43686,1.43654,1.43664,510300000.0
2006-08-15 10:36:00,1.43664,1.43708,1.43662,1.43682,555900001.0
2006-08-15 10:37:00,1.4369,1.43697,1.43655,1.43665,528100001.0
2006-08-15 10:38:00,1.43657,1.43665,1.4364,1.4364,461800002.0
2006-08-15 10:39:00,1.43644,1.43655,1.43627,1.4365,455900001.0
2006-08-15 10:40:00,1.43647,1.43668,1.43638,1.43668,328100001.0
2006-08-15 10:41:00,1.43666,1.43667,1.4363,1.4366,661300001.0
2006-08-15 10:42:00,1.43669,1.43671,1.4365,1.43662,371400001.0
2006-08-15 10:43:00,1.43606,1.43625,1.43587,1.43587,444700002.0
2006-08-15 10:44:00,1.43599,1.43631,1.43584,1.43595,594200000.0
2006-08-15 10:45:00,1.43602,1.43614,1.43584,1.43598,530400000.0
2006-08-15 10:46:00,1.43589,1.4364,1.43589,1.4364,316100000.0
2006-08-15 10:47:00,1.43651,1.43676,1.43649,1.43663,383500001.0
2006-08-15 10:48:00,1.43675,1.43703,1.43658,1.43658,559100000.0
2006-08-15 10:49:00,1.43651,1.43675,1.43638,1.43663,380100001.0
2006-08-15 10:50:00,1.43664,1.43682,1.43643,1.43661,533700001.0
2006-08-15 10:51:00,1.43626,1.4366,1.43618,1.43625,483700002.0
2006-08-15 10:52:00,1.43619,1.43636,1.43604,1.43622,319300000.0
2006-08-15 10:53:00,1.43628,1.43714,1.43628,1.43714,356800000.0
2006-08-15 10:54:00,1.43724,1.43738,1.43707,1.43728,494300004.0
2006-08-15 10:55:00,1.43713,1.43732,1.43693,1.43693,463200000.0
2006-08-15 10:56:00,1.43693,1.43728,1.43672,1.43721,498800002.0
2006-08-15 10:57:00,1.4375,1.43773,1.43732,1.43737,374000000.0
2006-08-15 10:58:00,1.43729,1.43761,1.43714,1.43733,499600000.0
2006-08-15 10:59:00,1.43726,1.43767,1.43713,1.43745,884400001.0
2006-08-15 11:00:00,1.43762,1.43793,1.43749,1.43776,466700001.0
2006-08-15 11:01:00,1.4377,1.43793,1.43763,1.43767,620900001.0
2006-08-15 11:02:00,1.43754,1.4376,1.43726,1.4375,510300001.0
2006-08-15 11:03:00,1.43749,1.4375,1.43718,1.4375,267000001.0
2006-08-15 11:04:00,1.43743,1.43754,1.43696,1.43727,565400003.0
2006-08-15 11:05:00,1.43735,1.43785,1.43728,1.43768,451800001.0
2006-08-15 11:06:00,1.43774,1.43796,1.43759,1.43796,653900001.0
2006-08-15 11:07:00,1.43801,1.43801,1.43763,1.43763,269600000.0
2006-08-15 11:08:00,1.43764,1.43771,1.4374,1.43752,337200000.0
2006-08-15 11:09:00,1.43757,1.43789,1.4375,1.43772,404900001.0
2006-08-15 11:10:00,1.43797,1.43816,1.43784,1.43795,484500001.0
2006-08-15 11:11:00,1.43777,1.43805,1.4377,1.43778,573200000.0
2006-08-15 11:12:00,1.43773,1.43838,1.43773,1.43838,487000001.0
2006-08-15 11:13:00,1.4384,1.43849,1.43798,1.43841,371200000.0
2006-08-15 11:14:00,1.43832,1.43838,1.43793,1.43793,490800000.0
2006-08-15 11:15:00,1.43792,1.43822,1.43774,1.43792,521800002.0
2006-08-15 11:16:00,1.43788,1.43812,1.43755,1.43786,513700002.0
2006-08-15 11:17:00,1.4379,1.43798,1.43762,1.43765,435400000.0
2006-08-15 11:18:00,1.43764,1.43808,1.43754,1.43754,382300001.0
2006-08-15 11:19:00,1.43762,1.43815,1.43762,1.43806,402700000.0
2006-08-15 11:20:00,1.43801,1.43826,1.43749,1.43765,568600001.0
2006-08-15 11:21:00,1.43763,1.43782,1.43745,1.43768,551700001.0
2006-08-15 11:22:00,1.43745,1.43772,1.43733,1.43749,609600001.0
2006-08-15 11:23:00,1.43737,1.43742,1.43678,1.43701,499900000.0
2006-08-15 11:24:00,1.43701,1.43714,1.43679,1.43698,423900002.0
2006-08-15 11:25:00,1.43696,1.43696,1.43664,1.4368,421400000.0
2006-08-15 11:26:00,1.43671,1.43671,1.43604,1.43624,481300002.0
2006-08-15 11:27:00,1.43629,1.43649,1.43611,1.4363,621600000.0
2006-08-15 11:28:00,1.43669,1.43684,1.43656,1.4368,306400000.0
2006-08-15 11:29:00,1.43676,1.43677,1.43638,1.43674,483400003.0
2006-08-15 11:30:00,1.43692,1.43709,1.4368,1.43682,489600001.0
2006-08-15 11:31:00,1.43678,1.43719,1.43678,1.4371,605600002.0
2006-08-15 11:32:00,1.4371,1.43726,1.43688,1.43706,433900001.0
2006-08-15 11:33:00,1.43696,1.43728,1.43696,1.43708,511000000.0
2006-08-15 11:34:00,1.43707,1.4371,1.43676,1.43686,602300000.0
2006-08-15 11:35:00,1.43704,1.43719,1.43692,1.43702,515200000.0
2006-08-15 11:36:00,1.43696,1.43734,1.43696,1.43708,511000002.0
2006-08-15 11:37:00,1.43707,1.43736,1.43703,1.43712,521700003.0
2006-08-15 11:38:00,1.4372,1.43727,1.43702,1.43703,506100002.0
2006-08-15 11:39:00,1.43702,1.43717,1.43679,1.43683,611900000.0
2006-08-15 11:40:00,1.43677,1.43692,1.43655,1.43676,673500001.0
2006-08-15 11:41:00,1.43684,1.43773,1.43672,1.43773,704700000.0
2006-08-15 11:42:00,1.4373,1.4373,1.43673,1.43684,532600000.0
2006-08-15 11:43:00,1.43694,1.43748,1.43694,1.43729,509400000.0
2006-08-15 11:44:00,1.43736,1.43736,1.43702,1.43704,607400003.0
2006-08-15 11:45:00,1.43722,1.43739,1.43706,1.43727,523500002.0
2006-08-15 11:46:00,1.43724,1.43727,1.43709,1.43721,497300002.0
2006-08-15 11:47:00,1.43705,1.43716,1.43677,1.43678,458300002.0
2006-08-15 11:48:00,1.43657,1.43667,1.43635,1.43652,534600000.0
2006-08-15 11:49:00,1.43667,1.43687,1.43654,1.43665,418700002.0
2006-08-15 11:50:00,1.43673,1.4371,1.4367,1.4371,356400000.0
2006-08-15 11:51:00,1.43715,1.4372,1.43696,1.43697,178500001.0
2006-08-15 11:52:00,1.43688,1.4371,1.43686,1.43703,200000000.0
2006-08-15 11:53:00,1.43687,1.43702,1.43672,1.43676,187300000.0
2006-08-15 11:54:00,1.43668,1.4369,1.43658,1.43666,348400000.0
2006-08-15 11:55:00,1.43669,1.43674,1.43652,1.43664,482000001.0
2006-08-15 11:56:00,1.43666,1.43686,1.43651,1.43664,448500000.0
2006-08-15 11:57:00,1.43662,1.43684,1.43651,1.43665,495100000.0
2006-08-15 11:58:00,1.43667,1.43677,1.43647,1.43652,473400000.0
2006-08-15 11:59:00,1.43655,1.43678,1.43637,1.43647,398200000.0
2006-08-15 12:00:00,1.43662,1.43692,1.43652,1.43675,525000001.0
2006-08-15 12:01:00,1.43673,1.4369,1.43665,1.4367,390500000.0
2006-08-15 12:02:00,1.43672,1.43683,1.43666,1.43672,389500002.0
2006-08-15 12:03:00,1.43675,1.43685,1.43663,1.4367,382800001.0
2006-08-15 12:04:00,1.43663,1.43676,1.43648,1.43661,337900000.0
2006-08-15 12:05:00,1.43664,1.43688,1.43658,1.43659,331300001.0
2006-08-15 12:06:00,1.43655,1.43689,1.4365,1.43668,394300000.0
2006-08-15 12:07:00,1.43681,1.43685,1.43659,1.43675,332000000.0
2006-08-15 12:08:00,1.43668,1.43673,1.43641,1.43662,520000002.0
2006-08-15 12:09:00,1.43669,1.43674,1.4365,1.43658,434700001.0
2006-08-15 12:10:00,1.43663,1.437,1.43629,1.43649,361600000.0
2006-08-15 12:11:00,1.43648,1.43662,1.43634,1.43644,249900000.0
2006-08-15 12:12:00,1.43634,1.43637,1.43613,1.43616,201200000.0
2006-08-15 12:13:00,1.43607,1.43639,1.43605,1.43639,542000002.0
2006-08-15 12:14:00,1.43642,1.43648,1.43612,1.43646,680200002.0
2006-08-15 12:15:00,1.43637,1.43652,1.43628,1.43635,287000000.0
2006-08-15 12:16:00,1.43627,1.4364,1.43617,1.43635,433400000.0
2006-08-15 12:17:00,1.43622,1.43644,1.43622,1.43643,185000000.0
2006-08-15 12:18:00,1.43644,1.43648,1.43615,1.43648,293500001.0
2006-08-15 12:19:00,1.43661,1.43661,1.43629,1.4364,465600001.0
2006-08-15 12:20:00,1.43669,1.43704,1.43669,1.43671,416600001.0
2006-08-15 12:21:00,1.43665,1.43669,1.43632,1.43633,427300001.0
2006-08-15 12:22:00,1.43651,1.43655,1.4363,1.4363,303800001.0
2006-08-15 12:23:00,1.43605,1.43638,1.43605,1.4363,407300001.0
2006-08-15 12:24:00,1.43616,1.4366,1.43616,1.43635,595200000.0
2006-08-15 12:25:00,1.43648,1.43678,1.43641,1.4366,383500002.0
2006-08-15 12:26:00,1.43658,1.43684,1.43655,1.43684,482600003.0
2006-08-15 12:27:00,1.4368,1.4369,1.4367,1.43675,500000003.0
2006-08-15 12:28:00,1.4367,1.43694,1.43656,1.43667,532300004.0
2006-08-15 12:29:00,1.43654,1.43668,1.4364,1.43658,712800003.0
2006-08-15 12:30:00,1.43668,1.43687,1.43662,1.43668,666600000.0
2006-08-15 12:31:00,1.4366,1.43664,1.43624,1.43631,617600001.0
2006-08-15 12:32:00,1.4363,1.4365,1.43618,1.43626,622300000.0
2006-08-15 12:33:00,1.43633,1.43637,1.43613,1.43632,66700000.0
2006-08-15 12:34:00,1.43631,1.43659,1.43619,1.43632,645500001.0
2006-08-15 12:35:00,1.43649,1.43664,1.43626,1.43658,573700001.0
2006-08-15 12:36:00,1.43661,1.43681,1.43657,1.43663,454900003.0
2006-08-15 12:37:00,1.43668,1.43691,1.43665,1.43686,614000002.0
2006-08-15 12:38:00,1.43687,1.43687,1.43662,1.43671,703100001.0
2006-08-15 12:39:00,1.43669,1.43678,1.4365,1.43663,445300001.0
2006-08-15 12:40:00,1.43676,1.43695,1.4367,1.43695,508900000.0
2006-08-15 12:41:00,1.43694,1.43711,1.43679,1.43695,226400000.0
2006-08-15 12:42:00,1.43733,1.4376,1.43727,1.43744,348900001.0
2006-08-15 12:43:00,1.43736,1.43768,1.43735,1.43745,450800001.0
2006-08-15 12:44:00,1.43744,1.43768,1.43734,1.43749,430700000.0
2006-08-15 12:45:00,1.43753,1.43763,1.43728,1.43761,468500000.0
2006-08-15 12:46:00,1.43762,1.43791,1.43761,1.43791,439200004.0
2006-08-15 12:47:00,1.43794,1.43807,1.43781,1.43807,413000001.0
2006-08-15 12:48:00,1.43799,1.43838,1.43794,1.43824,476200001.0
2006-08-15 12:49:00,1.43829,1.43851,1.43811,1.43851,528500002.0
2006-08-15 12:50:00,1.43861,1.43879,1.43839,1.4384,588100003.0
2006-08-15 12:51:00,1.43831,1.4385,1.43798,1.43817,448100003.0
2006-08-15 12:52:00,1.4381,1.43859,1.4381,1.43855,314400001.0
2006-08-15 12:53:00,1.43869,1.43903,1.43865,1.43876,275800000.0
2006-08-15 12:54:00,1.43871,1.43888,1.43855,1.43873,400900003.0
2006-08-15 12:55:00,1.43876,1.43892,1.43858,1.43863,407100000.0
2006-08-15 12:56:00,1.43864,1.43889,1.43851,1.43853,390900000.0
2006-08-15 12:57:00,1.43865,1.43881,1.43833,1.4385,573800000.0
2006-08-15 12:58:00,1.43853,1.43869,1.43849,1.43867,313700001.0
2006-08-15 12:59:00,1.4386,1.43865,1.43829,1.43857,705300001.0
2006-08-15 13:00:00,1.43873,1.43939,1.43857,1.43939,247900000.0
2006-08-15 13:01:00,1.43965,1.43969,1.43914,1.43916,344400000.0
2006-08-15 13:02:00,1.43896,1.4394,1.43896,1.43918,322100000.0
2006-08-15 13:03:00,1.43908,1.43925,1.43898,1.43916,369400000.0
2006-08-15 13:04:00,1.43925,1.4394,1.43922,1.43937,298500000.0
2006-08-15 13:05:00,1.4394,1.43946,1.43932,1.43941,155100000.0
2006-08-15 13:06:00,1.43961,1.4398,1.43953,1.43976,393300000.0
2006-08-15 13:07:00,1.43978,1.44014,1.43978,1.44013,314900000.0
2006-08-15 13:08:00,1.44023,1.4405,1.4401,1.44022,143300000.0
2006-08-15 13:09:00,1.44012,1.44027,1.43992,1.43999,323000002.0
2006-08-15 13:10:00,1.44004,1.44009,1.43999,1.44001,156900000.0
2006-08-15 13:11:00,1.44013,1.4404,1.44005,1.44025,433800000.0
2006-08-15 13:12:00,1.44035,1.44038,1.44024,1.4403,294500002.0
2006-08-15 13:13:00,1.44003,1.44003,1.43957,1.43984,365800000.0
2006-08-15 13:14:00,1.43986,1.43986,1.43956,1.43956,352900002.0
2006-08-15 13:15:00,1.43953,1.43975,1.43935,1.43966,401100001.0
2006-08-15 13:16:00,1.43953,1.43953,1.43913,1.43919,135500000.0
2006-08-15 13:17:00,1.43925,1.43927,1.43913,1.43913,98100000.0
2006-08-15 13:18:00,1.4391,1.43937,1.4391,1.43926,288300000.0
2006-08-15 13:19:00,1.43912,1.43929,1.43897,1.43922,291400000.0
2006-08-15 13:20:00,1.43917,1.43929,1.43907,1.43922,161500000.0
2006-08-15 13:21:00,1.43922,1.43925,1.43917,1.43922,177100000.0
2006-08-15 13:22:00,1.43924,1.43932,1.43912,1.43927,188200000.0
2006-08-15 13:23:00,1.43917,1.43934,1.43915,1.43931,287100000.0
2006-08-15 13:24:00,1.43931,1.43931,1.43914,1.43914,193700000.0
2006-08-15 13:25:00,1.43912,1.4393,1.43912,1.43925,161700000.0
2006-08-15 13:26:00,1.43928,1.43938,1.43913,1.43935,213400001.0
2006-08-15 13:27:00,1.43928,1.43935,1.43913,1.43913,331500000.0
2006-08-15 13:28:00,1.43916,1.43929,1.43907,1.43922,521000001.0
2006-08-15 13:29:00,1.43912,1.43927,1.43897,1.43919,597400001.0
2006-08-15 13:30:00,1.43921,1.43921,1.43888,1.43903,605400002.0
2006-08-15 13:31:00,1.439,1.43926,1.43888,1.43905,538300002.0
2006-08-15 13:32:00,1.43909,1.43914,1.43884,1.43895,260900002.0
2006-08-15 13:33:00,1.43883,1.4389,1.43859,1.4386,379300000.0
2006-08-15 13:34:00,1.43857,1.43877,1.43855,1.43856,329100000.0
2006-08-15 13:35:00,1.43855,1.43855,1.43798,1.43816,367100002.0
2006-08-15 13:36:00,1.43848,1.43855,1.43827,1.43842,514000002.0
2006-08-15 13:37:00,1.43837,1.43852,1.43833,1.43841,535400002.0
2006-08-15 13:38:00,1.43843,1.43861,1.4383,1.4384,410400000.0
2006-08-15 13:39:00,1.43837,1.43857,1.43833,1.43838,299300003.0
2006-08-15 13:40:00,1.43821,1.43855,1.43807,1.43818,409600001.0
2006-08-15 13:41:00,1.43822,1.43822,1.43787,1.43792,263400002.0
2006-08-15 13:42:00,1.43797,1.43804,1.43788,1.43799,205000002.0
2006-08-15 13:43:00,1.43804,1.43808,1.43801,1.43807,134600001.0
2006-08-15 13:44:00,1.43804,1.43813,1.4379,1.43801,250800000.0
2006-08-15 13:45:00,1.438,1.43806,1.43769,1.43772,469000001.0
2006-08-15 13:46:00,1.43778,1.43791,1.43766,1.43791,450000001.0
2006-08-15 13:47:00,1.43792,1.43806,1.43775,1.43806,470400000.0
2006-08-15 13:48:00,1.43809,1.43816,1.43804,1.43809,235600001.0
2006-08-15 13:49:00,1.438,1.43803,1.43787,1.43791,217700000.0
2006-08-15 13:50:00,1.43783,1.43791,1.43767,1.43786,308700000.0
2006-08-15 13:51:00,1.43789,1.43792,1.43775,1.4378,247300000.0
2006-08-15 13:52:00,1.43759,1.4379,1.43751,1.43767,402900001.0
2006-08-15 13:53:00,1.43751,1.43785,1.43751,1.43773,455300000.0
2006-08-15 13:54:00,1.43763,1.43793,1.43745,1.43763,375000001.0
2006-08-15 13:55:00,1.43747,1.43758,1.43729,1.43735,390400002.0
2006-08-15 13:56:00,1.43741,1.43764,1.43734,1.43764,445500001.0
2006-08-15 13:57:00,1.43774,1.43806,1.43768,1.43791,348600001.0
2006-08-15 13:58:00,1.43783,1.43791,1.43765,1.43785,223000000.0
2006-08-15 13:59:00,1.43773,1.4381,1.43771,1.43801,378200000.0
2006-08-15 14:00:00,1.43803,1.43858,1.43803,1.43858,319900000.0
2006-08-15 14:01:00,1.43859,1.43863,1.43845,1.43845,382400001.0
2006-08-15 14:02:00,1.43856,1.43879,1.43855,1.43879,351000004.0
2006-08-15 14:03:00,1.43891,1.43909,1.43888,1.43894,431100001.0
2006-08-15 14:04:00,1.43897,1.43913,1.43889,1.43892,422900002.0
2006-08-15 14:05:00,1.43908,1.43914,1.43889,1.43907,331500000.0
2006-08-15 14:06:00,1.43899,1.43903,1.43868,1.43874,342300000.0
2006-08-15 14:07:00,1.43905,1.43929,1.43892,1.439,333400000.0
2006-08-15 14:08:00,1.43909,1.43957,1.43909,1.43931,376900000.0
2006-08-15 14:09:00,1.43922,1.43933,1.43902,1.4391,158400000.0
2006-08-15 14:10:00,1.43912,1.43912,1.43886,1.43908,234200000.0
2006-08-15 14:11:00,1.43893,1.43893,1.4383,1.43867,146100000.0
2006-08-15 14:12:00,1.43851,1.43863,1.43818,1.43842,258900001.0
2006-08-15 14:13:00,1.4383,1.43858,1.4383,1.43854,160000000.0
2006-08-15 14:14:00,1.43846,1.43863,1.43843,1.43859,226500001.0
2006-08-15 14:15:00,1.43871,1.43894,1.43867,1.43884,371000000.0
2006-08-15 14:16:00,1.43876,1.43898,1.43876,1.43891,183300000.0
2006-08-15 14:17:00,1.43891,1.43904,1.43853,1.4388,588500001.0
2006-08-15 14:18:00,1.43889,1.4392,1.43869,1.43898,390400001.0
2006-08-15 14:19:00,1.43894,1.43914,1.43881,1.43882,454800000.0
2006-08-15 14:20:00,1.43893,1.43961,1.43887,1.43958,207900000.0
2006-08-15 14:21:00,1.4396,1.43976,1.43947,1.43958,452800002.0
2006-08-15 14:22:00,1.43963,1.4398,1.43948,1.43965,638000003.0
2006-08-15 14:23:00,1.43983,1.43983,1.43951,1.43968,172700000.0
2006-08-15 14:24:00,1.4396,1.43969,1.43902,1.43902,436000000.0
2006-08-15 14:25:00,1.43895,1.439,1.43844,1.43844,581500001.0
2006-08-15 14:26:00,1.43826,1.43826,1.43774,1.43781,628100003.0
2006-08-15 14:27:00,1.4379,1.43817,1.43779,1.43793,444600003.0
2006-08-15 14:28:00,1.43793,1.43796,1.43746,1.43791,43600000.0
2006-08-15 14:29:00,1.43785,1.43794,1.43769,1.43789,34100000.0
2006-08-15 14:30:00,1.43896,1.44019,1.43724,1.44019,46100000.0
2006-08-15 14:31:00,1.44015,1.44127,1.44004,1.44097,37200000.0
2006-08-15 14:32:00,1.4409,1.44142,1.44085,1.44137,29600000.0
2006-08-15 14:33:00,1.44094,1.44132,1.44057,1.44089,28000000.0
2006-08-15 14:34:00,1.44059,1.44087,1.44031,1.44074,23400000.0
2006-08-15 14:35:00,1.44059,1.44066,1.44027,1.44033,32000000.0
2006-08-15 14:36:00,1.44026,1.44061,1.43969,1.43969,45800000.0
2006-08-15 14:37:00,1.4402,1.44029,1.43983,1.43989,29000000.0
2006-08-15 14:38:00,1.44007,1.44016,1.43979,1.44016,29200000.0
2006-08-15 14:39:00,1.43998,1.44075,1.43985,1.44074,42100000.0
2006-08-15 14:40:00,1.44083,1.44091,1.44044,1.44055,21200000.0
2006-08-15 14:41:00,1.44081,1.44099,1.44048,1.44089,38200000.0
2006-08-15 14:42:00,1.44068,1.44121,1.44039,1.44039,52200000.0
2006-08-15 14:43:00,1.44098,1.44115,1.44073,1.44087,77300000.0
2006-08-15 14:44:00,1.44076,1.44087,1.44058,1.44078,57200001.0
2006-08-15 14:45:00,1.44073,1.441,1.44061,1.44085,87800002.0
2006-08-15 14:46:00,1.44104,1.44114,1.44086,1.44104,37800000.0
2006-08-15 14:47:00,1.44119,1.44119,1.44067,1.44091,30600000.0
2006-08-15 14:48:00,1.44089,1.44125,1.44082,1.44125,33200000.0
2006-08-15 14:49:00,1.44107,1.44137,1.44094,1.44123,52000000.0
2006-08-15 14:50:00,1.44125,1.44159,1.44086,1.44131,43600000.0
2006-08-15 14:51:00,1.44149,1.44185,1.44137,1.44169,41200000.0
2006-08-15 14:52:00,1.44147,1.4417,1.44135,1.4415,31200000.0
2006-08-15 14:53:00,1.4411,1.44126,1.44058,1.44091,22800000.0
2006-08-15 14:54:00,1.44113,1.44113,1.44064,1.44064,39600000.0
2006-08-15 14:55:00,1.44084,1.44135,1.4408,1.44091,31000000.0
2006-08-15 14:56:00,1.44093,1.44093,1.44059,1.44075,29600000.0
2006-08-15 14:57:00,1.44087,1.44105,1.44076,1.44076,38800000.0
2006-08-15 14:58:00,1.44068,1.44096,1.44012,1.44012,50000000.0
2006-08-15 14:59:00,1.44002,1.4406,1.43998,1.44009,28200000.0
2006-08-15 15:00:00,1.44033,1.44044,1.43759,1.43987,55800001.0
2006-08-15 15:01:00,1.44102,1.44102,1.43959,1.43989,37800000.0
2006-08-15 15:02:00,1.43993,1.44005,1.43935,1.44005,32800000.0
2006-08-15 15:03:00,1.44021,1.44021,1.43899,1.43936,48300000.0
2006-08-15 15:04:00,1.43934,1.43973,1.43934,1.43961,46800000.0
2006-08-15 15:05:00,1.43952,1.43956,1.43898,1.4394,25800000.0
2006-08-15 15:06:00,1.43967,1.44024,1.43946,1.44023,58800000.0
2006-08-15 15:07:00,1.44046,1.44046,1.4399,1.44026,27200000.0
2006-08-15 15:08:00,1.4401,1.44059,1.4401,1.44011,49000000.0
2006-08-15 15:09:00,1.43993,1.44029,1.43993,1.44029,36100000.0
2006-08-15 15:10:00,1.44038,1.44054,1.43994,1.43994,24400000.0
2006-08-15 15:11:00,1.43987,1.44019,1.43973,1.43992,47200000.0
2006-08-15 15:12:00,1.43982,1.44016,1.43961,1.44015,47600001.0
2006-08-15 15:13:00,1.44031,1.44067,1.44007,1.44067,44600000.0
2006-08-15 15:14:00,1.44023,1.44045,1.4399,1.4399,29200000.0
2006-08-15 15:15:00,1.43993,1.43993,1.43946,1.43985,86300000.0
2006-08-15 15:16:00,1.4399,1.44001,1.43969,1.43979,25800000.0
2006-08-15 15:17:00,1.43966,1.43981,1.4395,1.43959,41000000.0
2006-08-15 15:18:00,1.43936,1.43983,1.43934,1.43983,66100000.0
2006-08-15 15:19:00,1.43986,1.44009,1.43963,1.43986,31500000.0
2006-08-15 15:20:00,1.43968,1.43968,1.43953,1.43958,34600001.0
2006-08-15 15:21:00,1.43958,1.43959,1.43932,1.43956,36400000.0
2006-08-15 15:22:00,1.43947,1.43997,1.43947,1.43986,30200000.0
2006-08-15 15:23:00,1.43988,1.43988,1.43952,1.43959,18400000.0
2006-08-15 15:24:00,1.43972,1.43976,1.43955,1.43967,30400000.0
2006-08-15 15:25:00,1.43974,1.43983,1.43944,1.43944,30400000.0
2006-08-15 15:26:00,1.43965,1.43965,1.43935,1.43958,29800000.0
2006-08-15 15:27:00,1.43963,1.43986,1.43961,1.43983,35200000.0
2006-08-15 15:28:00,1.43968,1.4397,1.4395,1.43963,52600000.0
2006-08-15 15:29:00,1.43951,1.43955,1.43929,1.43933,48800001.0
2006-08-15 15:30:00,1.43935,1.43964,1.43897,1.43964,35200000.0
2006-08-15 15:31:00,1.43966,1.43987,1.43958,1.43972,66400002.0
2006-08-15 15:32:00,1.43965,1.43967,1.43943,1.43961,50500000.0
2006-08-15 15:33:00,1.43964,1.43964,1.43885,1.43921,68600000.0
2006-08-15 15:34:00,1.43897,1.43927,1.43896,1.43908,35200000.0
2006-08-15 15:35:00,1.43908,1.43918,1.43866,1.43866,32200000.0
2006-08-15 15:36:00,1.43893,1.43926,1.4385,1.4385,45600000.0
2006-08-15 15:37:00,1.43876,1.43886,1.43794,1.43824,35600000.0
2006-08-15 15:38:00,1.43834,1.43843,1.43779,1.43814,58200001.0
2006-08-15 15:39:00,1.43809,1.43812,1.43767,1.43767,51800001.0
2006-08-15 15:40:00,1.43773,1.43801,1.4377,1.4378,39600001.0
2006-08-15 15:41:00,1.43797,1.43799,1.4376,1.43796,32600000.0
2006-08-15 15:42:00,1.43769,1.43799,1.43769,1.43791,33400000.0
2006-08-15 15:43:00,1.43806,1.4384,1.43789,1.43799,68500000.0
2006-08-15 15:44:00,1.43785,1.43831,1.43773,1.43812,41000000.0
2006-08-15 15:45:00,1.43786,1.43817,1.43786,1.43805,43800000.0
2006-08-15 15:46:00,1.43839,1.4386,1.43802,1.43815,28000000.0
2006-08-15 15:47:00,1.43797,1.43824,1.43786,1.43821,59500000.0
2006-08-15 15:48:00,1.43808,1.43857,1.43792,1.43811,31800000.0
2006-08-15 15:49:00,1.43791,1.43822,1.43791,1.43817,53700000.0
2006-08-15 15:50:00,1.43816,1.43839,1.43816,1.43824,35600000.0
2006-08-15 15:51:00,1.43829,1.43844,1.43812,1.43812,22600000.0
2006-08-15 15:52:00,1.43822,1.43837,1.43768,1.43768,40600000.0
2006-08-15 15:53:00,1.43774,1.43797,1.43774,1.43787,59600001.0
2006-08-15 15:54:00,1.43793,1.43794,1.43773,1.43786,25400000.0
2006-08-15 15:55:00,1.43808,1.43821,1.43783,1.43795,47400000.0
2006-08-15 15:56:00,1.43794,1.43832,1.43776,1.4382,31800000.0
2006-08-15 15:57:00,1.43815,1.43847,1.43815,1.43824,33000000.0
2006-08-15 15:58:00,1.4385,1.4385,1.43816,1.43835,31400000.0
2006-08-15 15:59:00,1.43838,1.43851,1.43809,1.43809,26100000.0
2006-08-15 16:00:00,1.43766,1.43819,1.43766,1.43784,32800000.0
2006-08-15 16:01:00,1.43746,1.438,1.43746,1.43765,37700000.0
2006-08-15 16:02:00,1.43753,1.43766,1.43714,1.43755,41400000.0
2006-08-15 16:03:00,1.43732,1.43757,1.43732,1.43748,35000000.0
2006-08-15 16:04:00,1.43744,1.43777,1.43739,1.43748,24200000.0
2006-08-15 16:05:00,1.43756,1.43764,1.4371,1.43733,33200000.0
2006-08-15 16:06:00,1.43754,1.43772,1.43736,1.43747,42200000.0
2006-08-15 16:07:00,1.43755,1.43779,1.43755,1.43767,40000000.0
2006-08-15 16:08:00,1.4378,1.43814,1.4377,1.43806,49600000.0
2006-08-15 16:09:00,1.43786,1.43816,1.4378,1.4379,33500000.0
2006-08-15 16:10:00,1.43796,1.43801,1.43737,1.43745,26600000.0
2006-08-15 16:11:00,1.43723,1.4375,1.43705,1.43705,42800000.0
2006-08-15 16:12:00,1.43685,1.43685,1.43633,1.43641,42000000.0
2006-08-15 16:13:00,1.43623,1.43659,1.43612,1.43658,20800000.0
2006-08-15 16:14:00,1.43625,1.43658,1.43619,1.43651,37600000.0
2006-08-15 16:15:00,1.43628,1.43649,1.43605,1.43631,48800000.0
2006-08-15 16:16:00,1.4363,1.43645,1.43562,1.43562,35000000.0
2006-08-15 16:17:00,1.43545,1.43587,1.43542,1.43561,33000000.0
2006-08-15 16:18:00,1.43564,1.43579,1.43564,1.43574,28900000.0
2006-08-15 16:19:00,1.43601,1.43606,1.43584,1.43591,49500000.0
2006-08-15 16:20:00,1.43581,1.436,1.43568,1.436,45800000.0
2006-08-15 16:21:00,1.43609,1.43615,1.43575,1.43593,41600000.0
2006-08-15 16:22:00,1.43594,1.43607,1.43584,1.43599,49800000.0
2006-08-15 16:23:00,1.43605,1.43628,1.43588,1.43628,24800000.0
2006-08-15 16:24:00,1.43632,1.43639,1.43625,1.4363,75700000.0
2006-08-15 16:25:00,1.43634,1.43634,1.4357,1.43624,50200000.0
2006-08-15 16:26:00,1.43641,1.43641,1.43601,1.43616,47200000.0
2006-08-15 16:27:00,1.43616,1.43656,1.43616,1.43617,43200000.0
2006-08-15 16:28:00,1.43654,1.43674,1.43644,1.43659,55800000.0
2006-08-15 16:29:00,1.43668,1.43668,1.4363,1.4363,35100000.0
2006-08-15 16:30:00,1.43623,1.43627,1.43613,1.43626,59300000.0
2006-08-15 16:31:00,1.43595,1.43613,1.43595,1.43597,41200000.0
2006-08-15 16:32:00,1.43628,1.43628,1.43573,1.43608,35600000.0
2006-08-15 16:33:00,1.43618,1.43634,1.43611,1.43629,41100000.0
2006-08-15 16:34:00,1.43611,1.43614,1.43568,1.43589,33800000.0
2006-08-15 16:35:00,1.43607,1.43624,1.43574,1.43603,45600001.0
2006-08-15 16:36:00,1.43564,1.43582,1.43536,1.43564,43100000.0
2006-08-15 16:37:00,1.43555,1.43569,1.43536,1.43553,63500000.0
2006-08-15 16:38:00,1.43537,1.43547,1.43524,1.4354,34000000.0
2006-08-15 16:39:00,1.43555,1.43558,1.43538,1.43547,25400000.0
2006-08-15 16:40:00,1.4352,1.43544,1.43509,1.43544,36600000.0
2006-08-15 16:41:00,1.43503,1.43574,1.43503,1.43542,57100000.0
2006-08-15 16:42:00,1.43532,1.43533,1.43509,1.43533,38500000.0
2006-08-15 16:43:00,1.43542,1.43546,1.43502,1.43521,67300000.0
2006-08-15 16:44:00,1.43528,1.43528,1.4351,1.43511,55400000.0
2006-08-15 16:45:00,1.43489,1.43557,1.43489,1.43552,31000000.0
2006-08-15 16:46:00,1.43565,1.43565,1.43521,1.43522,44200000.0
2006-08-15 16:47:00,1.43533,1.43545,1.43505,1.43517,35000000.0
2006-08-15 16:48:00,1.43537,1.43537,1.43497,1.43517,42700000.0
2006-08-15 16:49:00,1.43526,1.43552,1.43514,1.43552,45100000.0
2006-08-15 16:50:00,1.4354,1.4355,1.43503,1.43503,54400000.0
2006-08-15 16:51:00,1.43499,1.43544,1.4349,1.43544,29000000.0
2006-08-15 16:52:00,1.43539,1.43539,1.43495,1.43507,47800000.0
2006-08-15 16:53:00,1.43508,1.43515,1.43479,1.43515,82500001.0
2006-08-15 16:54:00,1.43524,1.43562,1.43524,1.43558,25400000.0
2006-08-15 16:55:00,1.43578,1.43581,1.4353,1.43549,22200000.0
2006-08-15 16:56:00,1.43551,1.43562,1.43542,1.43542,41200000.0
2006-08-15 16:57:00,1.43545,1.43628,1.43545,1.43622,27600000.0
2006-08-15 16:58:00,1.43613,1.43649,1.43613,1.43639,42200000.0
2006-08-15 16:59:00,1.43666,1.43674,1.43644,1.43665,34800000.0
2006-08-15 17:00:00,1.43615,1.43645,1.43608,1.43608,43800000.0
2006-08-15 17:01:00,1.43599,1.43631,1.43595,1.43631,38600000.0
2006-08-15 17:02:00,1.43619,1.43642,1.43619,1.43642,23000000.0
2006-08-15 17:03:00,1.43636,1.43636,1.43613,1.43614,39000000.0
2006-08-15 17:04:00,1.43613,1.43639,1.43595,1.43628,32800000.0
2006-08-15 17:05:00,1.43636,1.43688,1.43603,1.43688,49400001.0
2006-08-15 17:06:00,1.43686,1.4369,1.4366,1.43687,31600001.0
2006-08-15 17:07:00,1.43696,1.43702,1.43657,1.43681,41600000.0
2006-08-15 17:08:00,1.43663,1.43684,1.4366,1.43679,28000000.0
2006-08-15 17:09:00,1.43673,1.43692,1.4366,1.43682,43800000.0
2006-08-15 17:10:00,1.43668,1.43683,1.43664,1.4368,39600001.0
2006-08-15 17:11:00,1.43687,1.4369,1.4366,1.4367,42000000.0
2006-08-15 17:12:00,1.43665,1.43675,1.43665,1.4367,25600000.0
2006-08-15 17:13:00,1.43654,1.43673,1.43653,1.4367,27800000.0
2006-08-15 17:14:00,1.43621,1.43663,1.43619,1.43619,53800000.0
2006-08-15 17:15:00,1.43638,1.43643,1.43613,1.43619,20800000.0
2006-08-15 17:16:00,1.43633,1.43654,1.43591,1.43591,42600000.0
2006-08-15 17:17:00,1.43598,1.43627,1.43585,1.43619,43400000.0
2006-08-15 17:18:00,1.43616,1.43616,1.43578,1.43601,62300000.0
2006-08-15 17:19:00,1.43587,1.43607,1.43584,1.43602,27000000.0
2006-08-15 17:20:00,1.43581,1.43603,1.43567,1.43581,28000000.0
2006-08-15 17:21:00,1.43621,1.43639,1.43602,1.43629,59700000.0
2006-08-15 17:22:00,1.43599,1.4363,1.43592,1.43623,32200000.0
2006-08-15 17:23:00,1.43584,1.43628,1.43584,1.43628,38000000.0
2006-08-15 17:24:00,1.43622,1.43626,1.43595,1.43612,36500000.0
2006-08-15 17:25:00,1.43604,1.43636,1.43602,1.43617,43100000.0
2006-08-15 17:26:00,1.43628,1.43647,1.43622,1.43635,58200001.0
2006-08-15 17:27:00,1.43644,1.43644,1.43593,1.43593,25000000.0
2006-08-15 17:28:00,1.43623,1.43631,1.43587,1.43587,35000000.0
2006-08-15 17:29:00,1.43595,1.43613,1.43575,1.4361,56500000.0
2006-08-15 17:30:00,1.43607,1.43607,1.43555,1.436,54800001.0
2006-08-15 17:31:00,1.43615,1.43615,1.43577,1.43577,40600001.0
2006-08-15 17:32:00,1.43565,1.43597,1.43565,1.43587,30800000.0
2006-08-15 17:33:00,1.43601,1.43624,1.43601,1.43612,41600000.0
2006-08-15 17:34:00,1.43614,1.43617,1.43584,1.43613,35200000.0
2006-08-15 17:35:00,1.43608,1.4361,1.43583,1.43593,29800000.0
2006-08-15 17:36:00,1.4359,1.43622,1.43586,1.43596,50200000.0
2006-08-15 17:37:00,1.43602,1.43625,1.43561,1.43598,27400000.0
2006-08-15 17:38:00,1.43563,1.43589,1.43547,1.43547,60200001.0
2006-08-15 17:39:00,1.43553,1.43569,1.43534,1.43562,23200000.0
2006-08-15 17:40:00,1.43537,1.43566,1.43537,1.43541,48100000.0
2006-08-15 17:41:00,1.43523,1.43551,1.43513,1.43513,61000000.0
2006-08-15 17:42:00,1.4352,1.43576,1.43488,1.43576,42400000.0
2006-08-15 17:43:00,1.43582,1.43582,1.43505,1.43528,44200000.0
2006-08-15 17:44:00,1.43531,1.43535,1.43524,1.43534,29100000.0
2006-08-15 17:45:00,1.43547,1.4355,1.43521,1.43521,28000000.0
2006-08-15 17:46:00,1.43503,1.43523,1.43464,1.43474,44800000.0
2006-08-15 17:47:00,1.43461,1.43502,1.43461,1.43474,42400001.0
2006-08-15 17:48:00,1.43487,1.4351,1.43466,1.43491,31400000.0
2006-08-15 17:49:00,1.43493,1.43493,1.43429,1.43459,42200000.0
2006-08-15 17:50:00,1.43456,1.43489,1.43441,1.43489,27000000.0
2006-08-15 17:51:00,1.43481,1.43493,1.43451,1.43458,31800000.0
2006-08-15 17:52:00,1.43492,1.43511,1.43479,1.43496,34800000.0
2006-08-15 17:53:00,1.43493,1.43545,1.43493,1.43545,25400000.0
2006-08-15 17:54:00,1.43531,1.43555,1.43489,1.43521,30000000.0
2006-08-15 17:55:00,1.43505,1.43511,1.43432,1.43502,35000000.0
2006-08-15 17:56:00,1.43487,1.43507,1.43481,1.43492,33400000.0
2006-08-15 17:57:00,1.43479,1.43507,1.43465,1.43507,36600000.0
2006-08-15 17:58:00,1.43515,1.43515,1.43488,1.43514,45600000.0
2006-08-15 17:59:00,1.43496,1.43509,1.43469,1.43481,54900000.0
2006-08-15 18:00:00,1.435,1.435,1.43405,1.43412,45300000.0
2006-08-15 18:01:00,1.43415,1.43438,1.43382,1.43414,35000000.0
2006-08-15 18:02:00,1.43426,1.43429,1.43416,1.43426,64800001.0
2006-08-15 18:03:00,1.43413,1.43436,1.43405,1.43405,42400000.0
2006-08-15 18:04:00,1.43442,1.43455,1.43436,1.43439,39400000.0
2006-08-15 18:05:00,1.43447,1.4345,1.43432,1.4345,27000000.0
2006-08-15 18:06:00,1.43445,1.43477,1.43432,1.4344,56000000.0
2006-08-15 18:07:00,1.43475,1.43475,1.43428,1.43431,58100000.0
2006-08-15 18:08:00,1.43431,1.43468,1.43431,1.43463,57000001.0
2006-08-15 18:09:00,1.43481,1.43509,1.43481,1.43488,46900000.0
2006-08-15 18:10:00,1.43486,1.43503,1.43476,1.4349,40000001.0
2006-08-15 18:11:00,1.43491,1.43498,1.43453,1.43456,44000000.0
2006-08-15 18:12:00,1.43452,1.43464,1.43441,1.43441,42400000.0
2006-08-15 18:13:00,1.43442,1.43451,1.43408,1.43426,42200000.0
2006-08-15 18:14:00,1.43349,1.43404,1.43349,1.43396,30600000.0
2006-08-15 18:15:00,1.43383,1.43432,1.43382,1.43427,36400000.0
2006-08-15 18:16:00,1.43447,1.43452,1.43421,1.43421,35200000.0
2006-08-15 18:17:00,1.43436,1.43468,1.43436,1.43449,35000000.0
2006-08-15 18:18:00,1.43472,1.43481,1.43426,1.43465,38300000.0
2006-08-15 18:19:00,1.43481,1.43481,1.43449,1.43462,25600000.0
2006-08-15 18:20:00,1.43473,1.4351,1.43473,1.43489,32500000.0
2006-08-15 18:21:00,1.435,1.43511,1.43484,1.43498,39800000.0
2006-08-15 18:22:00,1.43504,1.43513,1.43496,1.43497,41800000.0
2006-08-15 18:23:00,1.43481,1.43486,1.43467,1.43485,21000000.0
2006-08-15 18:24:00,1.43487,1.435,1.43476,1.43483,39800000.0
2006-08-15 18:25:00,1.43505,1.43537,1.43502,1.4352,43800000.0
2006-08-15 18:26:00,1.43519,1.4354,1.43518,1.4354,40000000.0
2006-08-15 18:27:00,1.43569,1.43644,1.43538,1.43644,24200000.0
2006-08-15 18:28:00,1.43639,1.43658,1.4359,1.43591,37800000.0
2006-08-15 18:29:00,1.43568,1.43596,1.43561,1.43585,28000000.0
2006-08-15 18:30:00,1.4359,1.43596,1.43578,1.4359,49600000.0
2006-08-15 18:31:00,1.43588,1.43595,1.43577,1.43593,30000000.0
2006-08-15 18:32:00,1.43588,1.43596,1.43573,1.43596,24900000.0
2006-08-15 18:33:00,1.43613,1.43613,1.4357,1.43576,39800000.0
2006-08-15 18:34:00,1.43587,1.43594,1.43571,1.43579,36500000.0
2006-08-15 18:35:00,1.43569,1.43588,1.43552,1.43579,32800000.0
2006-08-15 18:36:00,1.4356,1.4358,1.4356,1.43563,46500000.0
2006-08-15 18:37:00,1.4357,1.43578,1.43562,1.43578,31700000.0
2006-08-15 18:38:00,1.43568,1.43593,1.43558,1.43593,21000000.0
2006-08-15 18:39:00,1.4358,1.43613,1.4358,1.43597,28700000.0
2006-08-15 18:40:00,1.43597,1.436,1.43571,1.43575,38700000.0
2006-08-15 18:41:00,1.43587,1.43613,1.43587,1.436,30200000.0
2006-08-15 18:42:00,1.436,1.43624,1.43599,1.43624,24800000.0
2006-08-15 18:43:00,1.43615,1.43645,1.43612,1.43621,38000000.0
2006-08-15 18:44:00,1.43624,1.43626,1.43611,1.43611,43200001.0
2006-08-15 18:45:00,1.43637,1.43644,1.43617,1.43617,41800000.0
2006-08-15 18:46:00,1.43628,1.43628,1.43613,1.43613,34600000.0
2006-08-15 18:47:00,1.43632,1.43632,1.43612,1.43612,38600000.0
2006-08-15 18:48:00,1.43606,1.43623,1.43583,1.43591,45200000.0
2006-08-15 18:49:00,1.43583,1.43584,1.43543,1.43562,45100001.0
2006-08-15 18:50:00,1.43587,1.43631,1.43587,1.43621,40200000.0
2006-08-15 18:51:00,1.4362,1.43631,1.43611,1.43611,44300000.0
2006-08-15 18:52:00,1.43594,1.43626,1.43594,1.43602,51800000.0
2006-08-15 18:53:00,1.4361,1.43621,1.43607,1.43607,35200000.0
2006-08-15 18:54:00,1.43621,1.43625,1.43597,1.43625,43000000.0
2006-08-15 18:55:00,1.43607,1.43633,1.43607,1.43617,27600000.0
2006-08-15 18:56:00,1.43595,1.4363,1.43585,1.43585,34800000.0
2006-08-15 18:57:00,1.4362,1.43623,1.43608,1.4361,52100000.0
2006-08-15 18:58:00,1.43629,1.43638,1.43607,1.4361,22400000.0
2006-08-15 18:59:00,1.43625,1.4363,1.43582,1.4363,30400000.0
2006-08-15 19:00:00,1.43652,1.4368,1.43605,1.43621,35400000.0
2006-08-15 19:01:00,1.43636,1.43656,1.43623,1.43629,34000000.0
2006-08-15 19:02:00,1.43616,1.43616,1.43587,1.43614,36800000.0
2006-08-15 19:03:00,1.4359,1.43613,1.43571,1.43584,47100000.0
2006-08-15 19:04:00,1.43582,1.43598,1.43562,1.43586,42000000.0
2006-08-15 19:05:00,1.43599,1.4363,1.43597,1.43613,39200001.0
2006-08-15 19:06:00,1.43611,1.43611,1.4359,1.4361,35200000.0
2006-08-15 19:07:00,1.4361,1.4365,1.4361,1.4365,65600001.0
2006-08-15 19:08:00,1.43634,1.43661,1.43634,1.43644,32800000.0
2006-08-15 19:09:00,1.43646,1.43646,1.43613,1.43629,53200002.0
2006-08-15 19:10:00,1.43627,1.43627,1.43579,1.43579,45800000.0
2006-08-15 19:11:00,1.43604,1.43613,1.43584,1.43606,44400000.0
2006-08-15 19:12:00,1.43591,1.43623,1.43591,1.43623,38900000.0
2006-08-15 19:13:00,1.43632,1.4364,1.43622,1.4364,51600000.0
2006-08-15 19:14:00,1.43625,1.43648,1.43615,1.43648,30600000.0
2006-08-15 19:15:00,1.43628,1.43629,1.43592,1.43629,29600000.0
2006-08-15 19:16:00,1.4361,1.43638,1.4361,1.43618,35000000.0
2006-08-15 19:17:00,1.43614,1.43633,1.43605,1.43622,40600000.0
2006-08-15 19:18:00,1.43615,1.43623,1.43589,1.43623,22200000.0
2006-08-15 19:19:00,1.4365,1.4365,1.43596,1.43631,41100000.0
2006-08-15 19:20:00,1.43629,1.4364,1.43601,1.43625,40200000.0
2006-08-15 19:21:00,1.43599,1.43618,1.43592,1.43611,40300001.0
2006-08-15 19:22:00,1.43622,1.43632,1.43606,1.43629,27800000.0
2006-08-15 19:23:00,1.4362,1.43655,1.43608,1.43641,47700000.0
2006-08-15 19:24:00,1.43621,1.43633,1.43597,1.43604,57200000.0
2006-08-15 19:25:00,1.43611,1.43631,1.43602,1.43631,32800000.0
2006-08-15 19:26:00,1.43621,1.43646,1.43596,1.43633,34600000.0
2006-08-15 19:27:00,1.43626,1.43635,1.43601,1.4363,25400000.0
2006-08-15 19:28:00,1.4361,1.43624,1.43596,1.43617,51600001.0
2006-08-15 19:29:00,1.43614,1.43627,1.43584,1.43626,29200000.0
2006-08-15 19:30:00,1.43626,1.43626,1.43588,1.43588,37600000.0
2006-08-15 19:31:00,1.43587,1.4359,1.43573,1.4359,40100000.0
2006-08-15 19:32:00,1.43588,1.43593,1.43574,1.43582,54200000.0
2006-08-15 19:33:00,1.43582,1.43588,1.43556,1.43588,26600000.0
2006-08-15 19:34:00,1.43584,1.43607,1.43578,1.43583,42600000.0
2006-08-15 19:35:00,1.43577,1.43604,1.43545,1.43604,63300000.0
2006-08-15 19:36:00,1.43602,1.43629,1.43602,1.43622,40000000.0
2006-08-15 19:37:00,1.43627,1.4363,1.43548,1.43548,31100000.0
2006-08-15 19:38:00,1.43548,1.43608,1.43548,1.43588,50500001.0
2006-08-15 19:39:00,1.43603,1.43615,1.43592,1.43608,43600000.0
2006-08-15 19:40:00,1.43604,1.43616,1.43595,1.43601,41200000.0
2006-08-15 19:41:00,1.43594,1.43615,1.43587,1.43607,39800000.0
2006-08-15 19:42:00,1.43597,1.43623,1.43594,1.43622,37400000.0
2006-08-15 19:43:00,1.43609,1.43616,1.43569,1.43603,35800000.0
2006-08-15 19:44:00,1.43592,1.43603,1.43588,1.43603,41200000.0
2006-08-15 19:45:00,1.43594,1.43616,1.43594,1.43609,35400000.0
2006-08-15 19:46:00,1.43633,1.43673,1.43624,1.43624,41000000.0
2006-08-15 19:47:00,1.43633,1.43651,1.43619,1.43628,32400000.0
2006-08-15 19:48:00,1.43626,1.4363,1.4362,1.43626,42500000.0
2006-08-15 19:49:00,1.43618,1.43627,1.43607,1.43607,39800000.0
2006-08-15 19:50:00,1.43627,1.43627,1.4359,1.43604,49200000.0
2006-08-15 19:51:00,1.43584,1.43603,1.43583,1.43591,40400000.0
2006-08-15 19:52:00,1.43585,1.43607,1.43576,1.43591,22800000.0
2006-08-15 19:53:00,1.43598,1.43614,1.43584,1.43607,42000000.0
2006-08-15 19:54:00,1.43607,1.43611,1.43604,1.43604,39800000.0
2006-08-15 19:55:00,1.43592,1.43596,1.43577,1.43577,48100001.0
2006-08-15 19:56:00,1.43572,1.43587,1.43557,1.43574,38000000.0
2006-08-15 19:57:00,1.43576,1.43579,1.43556,1.43571,41800000.0
2006-08-15 19:58:00,1.43562,1.43578,1.43557,1.43557,21800000.0
2006-08-15 19:59:00,1.43562,1.43575,1.43549,1.43558,40800000.0
2006-08-15 20:00:00,1.43558,1.43574,1.43543,1.43543,58000000.0
2006-08-15 20:01:00,1.43589,1.43601,1.43576,1.43576,78500000.0
2006-08-15 20:02:00,1.43591,1.43596,1.43576,1.4358,31600000.0
2006-08-15 20:03:00,1.4359,1.4359,1.43567,1.43584,27800000.0
2006-08-15 20:04:00,1.43582,1.43602,1.43553,1.43566,55800001.0
2006-08-15 20:05:00,1.43566,1.43588,1.43566,1.43576,30400000.0
2006-08-15 20:06:00,1.43587,1.43604,1.43575,1.43582,26200000.0
2006-08-15 20:07:00,1.43572,1.43586,1.43552,1.43582,40400000.0
2006-08-15 20:08:00,1.43593,1.43593,1.43562,1.43587,44400000.0
2006-08-15 20:09:00,1.43592,1.43593,1.43585,1.43591,25100000.0
2006-08-15 20:10:00,1.43549,1.43591,1.43549,1.43591,56600000.0
2006-08-15 20:11:00,1.436,1.436,1.4358,1.43588,38700000.0
2006-08-15 20:12:00,1.436,1.436,1.43555,1.43595,52900000.0
2006-08-15 20:13:00,1.43603,1.43606,1.43587,1.43598,35200000.0
2006-08-15 20:14:00,1.43602,1.43619,1.43553,1.43604,38300000.0
2006-08-15 20:15:00,1.43595,1.43606,1.43576,1.43602,42200000.0
2006-08-15 20:16:00,1.43585,1.43592,1.43552,1.43552,44200000.0
2006-08-15 20:17:00,1.43543,1.43563,1.43516,1.43563,37400000.0
2006-08-15 20:18:00,1.43584,1.43586,1.43554,1.43559,52300001.0
2006-08-15 20:19:00,1.43579,1.43579,1.43563,1.43579,61400000.0
2006-08-15 20:20:00,1.43575,1.43575,1.43542,1.43562,23800000.0
2006-08-15 20:21:00,1.43542,1.4355,1.43525,1.43545,46600000.0
2006-08-15 20:22:00,1.43553,1.43557,1.43536,1.43554,27200000.0
2006-08-15 20:23:00,1.43547,1.43567,1.43538,1.43566,30000000.0
2006-08-15 20:24:00,1.43581,1.43581,1.43563,1.43569,72400000.0
2006-08-15 20:25:00,1.4359,1.4359,1.4355,1.4355,42700000.0
2006-08-15 20:26:00,1.43575,1.43575,1.43531,1.43558,43500000.0
2006-08-15 20:27:00,1.4357,1.43577,1.43532,1.43554,51500000.0
2006-08-15 20:28:00,1.4356,1.43581,1.4356,1.43578,23000000.0
2006-08-15 20:29:00,1.43564,1.43578,1.4352,1.43566,41200000.0
2006-08-15 20:30:00,1.43569,1.43569,1.43546,1.43557,31100000.0
2006-08-15 20:31:00,1.43538,1.43549,1.43499,1.43546,44600000.0
2006-08-15 20:32:00,1.43545,1.43556,1.43507,1.43555,32400000.0
2006-08-15 20:33:00,1.43565,1.43565,1.43552,1.43558,51000000.0
2006-08-15 20:34:00,1.43536,1.43552,1.43532,1.43545,46400000.0
2006-08-15 20:35:00,1.43542,1.43551,1.43535,1.43548,50500000.0
2006-08-15 20:36:00,1.4355,1.43569,1.43524,1.43524,60600000.0
2006-08-15 20:37:00,1.43526,1.43529,1.43504,1.43529,49000000.0
2006-08-15 20:38:00,1.43548,1.43558,1.43533,1.43541,29400000.0
2006-08-15 20:39:00,1.43537,1.43563,1.43531,1.43536,47000000.0
2006-08-15 20:40:00,1.43537,1.4356,1.43537,1.43546,28000000.0
2006-08-15 20:41:00,1.43575,1.4359,1.43548,1.43567,56400001.0
2006-08-15 20:42:00,1.43553,1.43558,1.4352,1.43558,56900000.0
2006-08-15 20:43:00,1.43544,1.43548,1.43485,1.43485,37800000.0
2006-08-15 20:44:00,1.43502,1.43502,1.43425,1.43451,39000000.0
2006-08-15 20:45:00,1.43435,1.43468,1.43434,1.43434,58000001.0
2006-08-15 20:46:00,1.43445,1.43456,1.43425,1.4345,40200000.0
2006-08-15 20:47:00,1.43456,1.43464,1.43425,1.43453,43000000.0
2006-08-15 20:48:00,1.43446,1.43473,1.43446,1.43454,34000000.0
2006-08-15 20:49:00,1.43454,1.43475,1.43454,1.43468,28000000.0
2006-08-15 20:50:00,1.43463,1.43471,1.43459,1.43471,27800000.0
2006-08-15 20:51:00,1.4346,1.43489,1.4346,1.43473,39800000.0
2006-08-15 20:52:00,1.43471,1.43498,1.43467,1.4349,26000000.0
2006-08-15 20:53:00,1.43471,1.43489,1.43471,1.43489,33100000.0
2006-08-15 20:54:00,1.4346,1.43497,1.4346,1.43491,60700001.0
2006-08-15 20:55:00,1.435,1.43528,1.43497,1.43528,21000000.0
2006-08-15 20:56:00,1.43517,1.43527,1.4351,1.43527,35400000.0
2006-08-15 20:57:00,1.43517,1.43517,1.43493,1.43498,30400000.0
2006-08-15 20:58:00,1.43513,1.43531,1.43512,1.43528,34200000.0
2006-08-15 20:59:00,1.43528,1.43555,1.43528,1.43532,46200000.0
2006-08-15 21:00:00,1.43515,1.4354,1.43497,1.4353,34400000.0
2006-08-15 21:01:00,1.43526,1.43544,1.43482,1.43482,35200000.0
2006-08-15 21:02:00,1.43525,1.4355,1.43492,1.43548,42000000.0
2006-08-15 21:03:00,1.43543,1.43543,1.43524,1.43524,44400000.0
2006-08-15 21:04:00,1.43538,1.43538,1.43516,1.43531,34800000.0
2006-08-15 21:05:00,1.43501,1.43531,1.43501,1.43516,47200000.0
2006-08-15 21:06:00,1.43524,1.43537,1.43505,1.43537,45400000.0
2006-08-15 21:07:00,1.43542,1.43542,1.4352,1.43532,25800000.0
2006-08-15 21:08:00,1.43526,1.43549,1.43521,1.43549,25400000.0
2006-08-15 21:09:00,1.43557,1.43557,1.43533,1.43548,47400000.0
2006-08-15 21:10:00,1.43553,1.43559,1.43533,1.4354,40000000.0
2006-08-15 21:11:00,1.43543,1.43585,1.4353,1.43551,26500000.0
2006-08-15 21:12:00,1.4356,1.43575,1.43554,1.43557,49200000.0
2006-08-15 21:13:00,1.43551,1.43574,1.43548,1.43554,48900000.0
2006-08-15 21:14:00,1.43532,1.43544,1.4352,1.4352,33400000.0
2006-08-15 21:15:00,1.43512,1.43528,1.43512,1.43528,44800000.0
2006-08-15 21:16:00,1.43491,1.4354,1.43491,1.4354,44400001.0
2006-08-15 21:17:00,1.43535,1.43548,1.43506,1.43506,59200001.0
2006-08-15 21:18:00,1.4355,1.4355,1.43483,1.43532,38500000.0
2006-08-15 21:19:00,1.43548,1.43548,1.43528,1.43533,32800000.0
2006-08-15 21:20:00,1.43539,1.43564,1.43537,1.43547,52900000.0
2006-08-15 21:21:00,1.43533,1.43557,1.43533,1.43545,35800000.0
2006-08-15 21:22:00,1.435,1.43547,1.435,1.43532,37400000.0
2006-08-15 21:23:00,1.43533,1.43551,1.43495,1.43495,49100000.0
2006-08-15 21:24:00,1.4352,1.43551,1.43502,1.4352,44800000.0
2006-08-15 21:25:00,1.43522,1.43542,1.435,1.435,49200000.0
2006-08-15 21:26:00,1.43516,1.4354,1.43515,1.43517,35000000.0
2006-08-15 21:27:00,1.43512,1.43522,1.43512,1.43512,31300000.0
2006-08-15 21:28:00,1.43519,1.43535,1.43519,1.43532,35900000.0
2006-08-15 21:29:00,1.43536,1.43536,1.43515,1.43516,28200000.0
2006-08-15 21:30:00,1.43518,1.43522,1.43502,1.43505,30600000.0
2006-08-15 21:31:00,1.43508,1.43511,1.43493,1.43506,32600000.0
2006-08-15 21:32:00,1.43513,1.43513,1.43498,1.43503,40100000.0
2006-08-15 21:33:00,1.43507,1.43519,1.43489,1.43502,42400000.0
2006-08-15 21:34:00,1.435,1.43513,1.43493,1.43498,30800000.0
2006-08-15 21:35:00,1.43516,1.43521,1.43487,1.43518,25400000.0
2006-08-15 21:36:00,1.43528,1.43528,1.4349,1.43524,60100000.0
2006-08-15 21:37:00,1.43529,1.43541,1.43521,1.4354,29300000.0
2006-08-15 21:38:00,1.43542,1.43549,1.43521,1.43549,46000000.0
2006-08-15 21:39:00,1.43534,1.43555,1.43534,1.43546,26000000.0
2006-08-15 21:40:00,1.43529,1.43549,1.43529,1.43549,31800000.0
2006-08-15 21:41:00,1.43551,1.43567,1.43542,1.43554,54000000.0
2006-08-15 21:42:00,1.43556,1.43561,1.43521,1.43521,46500000.0
2006-08-15 21:43:00,1.43549,1.4355,1.43536,1.43549,32800000.0
2006-08-15 21:44:00,1.43526,1.4354,1.43516,1.43523,28000000.0
2006-08-15 21:45:00,1.43532,1.43547,1.43522,1.43542,34000000.0
2006-08-15 21:46:00,1.43542,1.43555,1.43516,1.43536,64300000.0
2006-08-15 21:47:00,1.43524,1.43549,1.43524,1.43531,21300000.0
2006-08-15 21:48:00,1.43549,1.43549,1.43521,1.43529,42200000.0
2006-08-15 21:49:00,1.43522,1.43531,1.43504,1.43522,21000000.0
2006-08-15 21:50:00,1.4354,1.43546,1.43525,1.43525,35600000.0
2006-08-15 21:51:00,1.43518,1.43538,1.43518,1.43533,34200000.0
2006-08-15 21:52:00,1.43519,1.43528,1.43498,1.43512,45000000.0
2006-08-15 21:53:00,1.435,1.4351,1.43497,1.43497,30200000.0
2006-08-15 21:54:00,1.43502,1.43538,1.43498,1.43508,47600000.0
2006-08-15 21:55:00,1.4349,1.43498,1.43472,1.43483,61400000.0
2006-08-15 21:56:00,1.43493,1.43508,1.43487,1.435,69100001.0
2006-08-15 21:57:00,1.43499,1.43508,1.43467,1.43505,25800000.0
2006-08-15 21:58:00,1.43513,1.4354,1.43513,1.43522,55000001.0
2006-08-15 21:59:00,1.4354,1.43566,1.43529,1.43545,53800000.0
2006-08-15 22:00:00,1.43555,1.4358,1.43551,1.4358,46200000.0
2006-08-15 22:01:00,1.43572,1.43582,1.43559,1.43562,31000000.0
2006-08-15 22:02:00,1.43565,1.43567,1.4352,1.4352,45400000.0
2006-08-15 22:03:00,1.43523,1.43523,1.43466,1.43484,28200000.0
2006-08-15 22:04:00,1.43481,1.43497,1.43458,1.43473,44900000.0
2006-08-15 22:05:00,1.43481,1.43489,1.43467,1.43489,29200000.0
2006-08-15 22:06:00,1.43494,1.43494,1.43453,1.43483,56300001.0
2006-08-15 22:07:00,1.43476,1.43501,1.43476,1.43481,29200000.0
2006-08-15 22:08:00,1.43453,1.43499,1.43453,1.43488,54100000.0
2006-08-15 22:09:00,1.43467,1.4347,1.43442,1.4345,33200000.0
2006-08-15 22:10:00,1.43452,1.43468,1.43442,1.43464,37600000.0
2006-08-15 22:11:00,1.43457,1.43467,1.43441,1.43443,25600000.0
2006-08-15 22:12:00,1.43457,1.43467,1.43448,1.43448,61400000.0
2006-08-15 22:13:00,1.43457,1.43467,1.43457,1.43462,30600000.0
2006-08-15 22:14:00,1.43442,1.43465,1.4344,1.4344,63900000.0
2006-08-15 22:15:00,1.43444,1.43459,1.43434,1.43444,38800000.0
2006-08-15 22:16:00,1.43443,1.43462,1.43437,1.43437,50200001.0
2006-08-15 22:17:00,1.43462,1.43462,1.4343,1.43442,24800000.0
2006-08-15 22:18:00,1.4346,1.4346,1.43438,1.43441,28000000.0
2006-08-15 22:19:00,1.43438,1.43458,1.43438,1.43448,37000001.0
2006-08-15 22:20:00,1.43454,1.43475,1.43447,1.43469,56500000.0
2006-08-15 22:21:00,1.43459,1.43477,1.43437,1.43468,44400000.0
2006-08-15 22:22:00,1.4348,1.4348,1.43445,1.43445,38400000.0
2006-08-15 22:23:00,1.43448,1.4345,1.4343,1.4343,43700000.0
2006-08-15 22:24:00,1.43442,1.43444,1.43417,1.4343,45000000.0
2006-08-15 22:25:00,1.43418,1.43427,1.43367,1.43392,34600000.0
2006-08-15 22:26:00,1.43372,1.43423,1.43372,1.43423,37100000.0
2006-08-15 22:27:00,1.43401,1.43403,1.43366,1.43391,37800000.0
2006-08-15 22:28:00,1.43383,1.43417,1.4338,1.43399,53800000.0
2006-08-15 22:29:00,1.43415,1.43425,1.43402,1.43419,30800000.0
2006-08-15 22:30:00,1.43429,1.43456,1.43423,1.43446,20800000.0
2006-08-15 22:31:00,1.43459,1.43469,1.43402,1.4346,29400000.0
2006-08-15 22:32:00,1.43429,1.43458,1.43429,1.43458,40200000.0
2006-08-15 22:33:00,1.43452,1.43467,1.43452,1.43466,46600000.0
2006-08-15 22:34:00,1.43461,1.43469,1.4343,1.43447,49800000.0
2006-08-15 22:35:00,1.43464,1.4347,1.43435,1.43445,31200000.0
2006-08-15 22:36:00,1.43465,1.43471,1.43405,1.43405,50600000.0
2006-08-15 22:37:00,1.43455,1.43476,1.43455,1.43467,47700000.0
2006-08-15 22:38:00,1.43454,1.43469,1.43452,1.43469,49600000.0
2006-08-15 22:39:00,1.43469,1.43478,1.43451,1.43467,37200000.0
2006-08-15 22:40:00,1.43476,1.43487,1.43434,1.43434,41100000.0
2006-08-15 22:41:00,1.43452,1.43473,1.43449,1.43473,37800000.0
2006-08-15 22:42:00,1.4348,1.4348,1.43449,1.43462,38400001.0
2006-08-15 22:43:00,1.43468,1.43476,1.43456,1.43471,42400000.0
2006-08-15 22:44:00,1.43457,1.43483,1.43457,1.43471,35200000.0
2006-08-15 22:45:00,1.43466,1.43478,1.43458,1.43478,37800000.0
2006-08-15 22:46:00,1.43477,1.43477,1.4345,1.43458,30400000.0
2006-08-15 22:47:00,1.43466,1.43466,1.4344,1.4345,37000000.0
2006-08-15 22:48:00,1.43422,1.43467,1.43422,1.43456,30000000.0
2006-08-15 22:49:00,1.4346,1.43477,1.43437,1.43462,30000000.0
2006-08-15 22:50:00,1.43447,1.4345,1.43425,1.43425,25700000.0
2006-08-15 22:51:00,1.43434,1.43434,1.43412,1.43417,38800001.0
2006-08-15 22:52:00,1.43402,1.43402,1.43362,1.43367,48700001.0
2006-08-15 22:53:00,1.43388,1.43404,1.43355,1.43383,61400000.0
2006-08-15 22:54:00,1.43383,1.43383,1.43342,1.43351,40600000.0
2006-08-15 22:55:00,1.43374,1.43374,1.43321,1.43321,28000000.0
2006-08-15 22:56:00,1.43334,1.43352,1.43324,1.43352,34600000.0
2006-08-15 22:57:00,1.43343,1.43343,1.43302,1.43302,66000001.0
2006-08-15 22:58:00,1.43327,1.43334,1.43326,1.43328,27800000.0
2006-08-15 22:59:00,1.43346,1.43356,1.43327,1.43356,54400000.0
2006-08-15 23:00:00,1.43355,1.43365,1.43337,1.43337,37100000.0
2006-08-15 23:01:00,1.4336,1.4336,1.4333,1.4333,50400001.0
2006-08-15 23:02:00,1.4336,1.4336,1.4336,1.4336,50400001.0
2006-08-15 23:03:00,1.4335,1.4335,1.4335,1.4335,50400001.0
2006-08-15 23:08:00,1.4337,1.4337,1.4336,1.4336,50400001.0
2006-08-15 23:09:00,1.4334,1.4334,1.4334,1.4334,50400001.0
2006-08-15 23:10:00,1.4335,1.4335,1.4335,1.4335,50400001.0
2006-08-15 23:12:00,1.4334,1.4335,1.4334,1.4335,50400001.0
2006-08-15 23:13:00,1.4334,1.4334,1.4334,1.4334,50400001.0
2006-08-15 23:14:00,1.4332,1.4332,1.4332,1.4332,50400001.0
2006-08-15 23:18:00,1.4334,1.4334,1.4333,1.4333,50400001.0
2006-08-15 23:19:00,1.4334,1.4334,1.4334,1.4334,50400001.0
2006-08-15 23:20:00,1.4333,1.4333,1.4333,1.4333,50400001.0
2006-08-15 23:21:00,1.4335,1.4335,1.43322,1.43322,50400001.0
2006-08-15 23:22:00,1.43321,1.43334,1.43297,1.43331,44800000.0
2006-08-15 23:23:00,1.43303,1.43321,1.43297,1.43321,23000000.0
2006-08-15 23:24:00,1.43309,1.43327,1.43302,1.43302,39000000.0
2006-08-15 23:25:00,1.43317,1.43336,1.43309,1.43309,34000000.0
2006-08-15 23:26:00,1.4332,1.43332,1.43303,1.43332,44800000.0
2006-08-15 23:27:00,1.43325,1.43351,1.43325,1.43329,42000001.0
2006-08-15 23:28:00,1.43328,1.43343,1.43304,1.43304,83300002.0
2006-08-15 23:29:00,1.43321,1.43347,1.43307,1.43338,39900000.0
2006-08-15 23:30:00,1.43326,1.43352,1.43324,1.43342,57600000.0
2006-08-15 23:31:00,1.43348,1.43353,1.43307,1.43353,42800000.0
2006-08-15 23:32:00,1.43333,1.43354,1.43333,1.43348,24400000.0
2006-08-15 23:33:00,1.43332,1.43348,1.43332,1.4334,33200000.0
2006-08-15 23:34:00,1.4334,1.43352,1.43326,1.43328,55200000.0
2006-08-15 23:35:00,1.43335,1.43335,1.43315,1.4332,23000000.0
2006-08-15 23:36:00,1.43332,1.43335,1.43322,1.43322,30200000.0
2006-08-15 23:37:00,1.4333,1.43332,1.43322,1.4333,29200000.0
2006-08-15 23:38:00,1.43337,1.4335,1.43325,1.4335,33800000.0
2006-08-15 23:39:00,1.43348,1.43353,1.4334,1.43352,47700000.0
2006-08-15 23:40:00,1.43383,1.43384,1.43351,1.43351,48700000.0
2006-08-15 23:41:00,1.43367,1.43386,1.43333,1.43333,44600000.0
2006-08-15 23:42:00,1.43381,1.43381,1.43354,1.43363,42500000.0
2006-08-15 23:43:00,1.43374,1.43384,1.43339,1.43376,24800000.0
2006-08-15 23:44:00,1.43372,1.43372,1.43352,1.43363,42200000.0
2006-08-15 23:45:00,1.43349,1.43361,1.43323,1.43336,45600000.0
2006-08-15 23:46:00,1.43359,1.43372,1.43355,1.43372,32200000.0
2006-08-15 23:47:00,1.43384,1.43384,1.4335,1.43363,50800000.0
2006-08-15 23:48:00,1.43373,1.43383,1.43356,1.4338,47200000.0
2006-08-15 23:49:00,1.43388,1.43388,1.43344,1.43364,36800000.0
2006-08-15 23:50:00,1.43372,1.43387,1.43344,1.43372,24200000.0
2006-08-15 23:51:00,1.43391,1.43392,1.43358,1.43373,52000000.0
2006-08-15 23:52:00,1.43376,1.43394,1.43354,1.43392,26600000.0
2006-08-15 23:53:00,1.43434,1.43434,1.43392,1.43406,30000000.0
2006-08-15 23:54:00,1.43411,1.43448,1.43385,1.43385,26500000.0
2006-08-15 23:55:00,1.43428,1.43438,1.43423,1.4343,37600000.0
2006-08-15 23:56:00,1.43432,1.43432,1.43402,1.43414,37300000.0
2006-08-15 23:57:00,1.43417,1.43425,1.43412,1.43425,48000000.0
2006-08-15 23:58:00,1.43417,1.4343,1.43387,1.43422,34000000.0
2006-08-15 23:59:00,1.43422,1.43432,1.43402,1.43407,54400000.0
2006-08-16 00:00:00,1.43421,1.43442,1.43409,1.4341,44200000.0
2006-08-16 00:01:00,1.43417,1.43417,1.43394,1.43414,46900000.0
2006-08-16 00:02:00,1.43417,1.43426,1.43376,1.43417,57900000.0
2006-08-16 00:03:00,1.43415,1.43422,1.43404,1.43408,46600000.0
2006-08-16 00:04:00,1.43403,1.43415,1.43403,1.43413,19800000.0
2006-08-16 00:05:00,1.43423,1.43432,1.43407,1.43407,40400000.0
2006-08-16 00:06:00,1.43425,1.43451,1.43422,1.43441,32500000.0
2006-08-16 00:07:00,1.43432,1.43446,1.4342,1.4343,36200000.0
2006-08-16 00:08:00,1.43436,1.43437,1.43402,1.43428,46000000.0
2006-08-16 00:09:00,1.43411,1.43446,1.43404,1.43412,36400000.0
2006-08-16 00:10:00,1.43419,1.4342,1.43404,1.43409,23000000.0
2006-08-16 00:11:00,1.43417,1.43419,1.43389,1.43401,31400000.0
2006-08-16 00:12:00,1.43414,1.43418,1.43394,1.43394,39100000.0
2006-08-16 00:13:00,1.43411,1.43419,1.43379,1.43419,35000000.0
2006-08-16 00:14:00,1.43415,1.43429,1.43397,1.43409,56200001.0
2006-08-16 00:15:00,1.43392,1.43424,1.43392,1.43405,23400000.0
2006-08-16 00:16:00,1.43422,1.4344,1.43419,1.43428,32600000.0
2006-08-16 00:17:00,1.43434,1.43454,1.43434,1.43454,30200000.0
2006-08-16 00:18:00,1.43447,1.43451,1.43426,1.43426,24700000.0
2006-08-16 00:19:00,1.43441,1.43446,1.43433,1.43439,36500000.0
2006-08-16 00:20:00,1.4344,1.43444,1.43404,1.43404,37600000.0
2006-08-16 00:21:00,1.43431,1.43432,1.43414,1.43419,46200000.0
2006-08-16 00:22:00,1.434,1.43429,1.434,1.43426,46800001.0
2006-08-16 00:23:00,1.43412,1.4343,1.43364,1.43418,45500000.0
2006-08-16 00:24:00,1.43451,1.43454,1.43437,1.43444,32500000.0
2006-08-16 00:25:00,1.43426,1.43451,1.4342,1.4344,48000000.0
2006-08-16 00:26:00,1.43456,1.43458,1.43438,1.43449,61900001.0
2006-08-16 00:27:00,1.43456,1.4346,1.4345,1.43457,32800000.0
2006-08-16 00:28:00,1.43483,1.43484,1.43451,1.43465,42800000.0
2006-08-16 00:29:00,1.43461,1.43471,1.43449,1.43456,32500000.0
2006-08-16 00:30:00,1.43429,1.43472,1.43429,1.43472,49400000.0
2006-08-16 00:31:00,1.43482,1.43482,1.43468,1.4347,31200000.0
2006-08-16 00:32:00,1.43467,1.4349,1.43462,1.43467,21200000.0
2006-08-16 00:33:00,1.43492,1.43523,1.43461,1.43523,24400000.0
2006-08-16 00:34:00,1.43525,1.4353,1.43507,1.43509,37000001.0
2006-08-16 00:35:00,1.43551,1.43557,1.43534,1.43557,32400000.0
2006-08-16 00:36:00,1.43551,1.43551,1.43531,1.43536,42200000.0
2006-08-16 00:37:00,1.43532,1.43532,1.4349,1.4349,23000000.0
2006-08-16 00:38:00,1.43491,1.43508,1.43491,1.43497,29000000.0
2006-08-16 00:39:00,1.43501,1.43501,1.4347,1.43478,41600000.0
2006-08-16 00:40:00,1.43484,1.43494,1.43474,1.43494,35400000.0
2006-08-16 00:41:00,1.43494,1.43494,1.43459,1.43479,30400000.0
2006-08-16 00:42:00,1.43479,1.43491,1.43477,1.43487,25200000.0
2006-08-16 00:43:00,1.43466,1.4349,1.43439,1.43461,27800000.0
2006-08-16 00:44:00,1.43452,1.43458,1.43441,1.4345,49400000.0
2006-08-16 00:45:00,1.43452,1.43453,1.43433,1.4344,44400000.0
2006-08-16 00:46:00,1.43448,1.43469,1.43443,1.43469,27700000.0
2006-08-16 00:47:00,1.43474,1.43484,1.43465,1.43478,42600000.0
2006-08-16 00:48:00,1.43443,1.43483,1.43443,1.43468,43300000.0
2006-08-16 00:49:00,1.43473,1.43491,1.43457,1.43478,65500001.0
2006-08-16 00:50:00,1.4348,1.43501,1.43474,1.43488,38700000.0
2006-08-16 00:51:00,1.4348,1.43489,1.43468,1.43488,39400000.0
2006-08-16 00:52:00,1.43474,1.43492,1.43468,1.43492,38200000.0
2006-08-16 00:53:00,1.43473,1.43496,1.43471,1.43496,51600000.0
2006-08-16 00:54:00,1.43455,1.43493,1.43455,1.43493,31800000.0
2006-08-16 00:55:00,1.43495,1.43495,1.43451,1.43492,46800000.0
2006-08-16 00:56:00,1.43487,1.43487,1.43457,1.43458,42400000.0
2006-08-16 00:57:00,1.4349,1.43503,1.43479,1.43479,51200000.0
2006-08-16 00:58:00,1.43503,1.43503,1.43481,1.43481,30400000.0
2006-08-16 00:59:00,1.43495,1.43495,1.43473,1.43489,48000000.0
2006-08-16 01:00:00,1.43491,1.43496,1.43474,1.43474,28000000.0
2006-08-16 01:01:00,1.43474,1.43483,1.43463,1.43467,36200000.0
2006-08-16 01:02:00,1.43488,1.43488,1.43429,1.43429,43300000.0
2006-08-16 01:03:00,1.43474,1.43478,1.43452,1.4347,25000000.0
2006-08-16 01:04:00,1.43473,1.43484,1.43471,1.43473,35200000.0
2006-08-16 01:05:00,1.43478,1.43486,1.43466,1.43473,37400000.0
2006-08-16 01:06:00,1.43492,1.43492,1.43462,1.43483,37600000.0
2006-08-16 01:07:00,1.43479,1.4348,1.43447,1.43459,30100000.0
2006-08-16 01:08:00,1.43475,1.43488,1.43445,1.43445,25600000.0
2006-08-16 01:09:00,1.43483,1.4349,1.43467,1.4349,24000000.0
2006-08-16 01:10:00,1.43486,1.43494,1.43456,1.43479,28400000.0
2006-08-16 01:11:00,1.43474,1.43488,1.43474,1.43488,26600000.0
2006-08-16 01:12:00,1.43481,1.43499,1.43456,1.43484,31600000.0
2006-08-16 01:13:00,1.43499,1.43499,1.43471,1.43494,71200002.0
2006-08-16 01:14:00,1.43473,1.43488,1.43458,1.43482,33200000.0
2006-08-16 01:15:00,1.43487,1.43487,1.43456,1.43479,26600000.0
2006-08-16 01:16:00,1.43473,1.43497,1.43464,1.43487,55200000.0
2006-08-16 01:17:00,1.43495,1.43495,1.43472,1.43485,46600001.0
2006-08-16 01:18:00,1.43476,1.43482,1.43442,1.43474,38200000.0
2006-08-16 01:19:00,1.43454,1.4347,1.43449,1.43453,41800000.0
2006-08-16 01:20:00,1.43459,1.43459,1.43404,1.43457,37800000.0
2006-08-16 01:21:00,1.43433,1.43471,1.43433,1.43449,44100000.0
2006-08-16 01:22:00,1.43454,1.43459,1.43431,1.43449,22800000.0
2006-08-16 01:23:00,1.43433,1.43433,1.43398,1.43398,26600000.0
2006-08-16 01:24:00,1.43436,1.43451,1.4343,1.43451,29200000.0
2006-08-16 01:25:00,1.43443,1.43452,1.43415,1.4344,56400000.0
2006-08-16 01:26:00,1.4343,1.43451,1.43427,1.43446,31700000.0
2006-08-16 01:27:00,1.43449,1.4346,1.43436,1.4346,37600000.0
2006-08-16 01:28:00,1.43456,1.43471,1.4343,1.43459,54800000.0
2006-08-16 01:29:00,1.43455,1.43464,1.43445,1.43464,30200000.0
2006-08-16 01:30:00,1.4348,1.43504,1.43449,1.43495,47100000.0
2006-08-16 01:31:00,1.43477,1.43497,1.43469,1.43497,42600000.0
2006-08-16 01:32:00,1.43498,1.43515,1.43479,1.43495,49500000.0
2006-08-16 01:33:00,1.43498,1.43508,1.43487,1.43505,31600000.0
2006-08-16 01:34:00,1.43497,1.435,1.43454,1.43485,32800000.0
2006-08-16 01:35:00,1.43489,1.43503,1.43462,1.43462,34200000.0
2006-08-16 01:36:00,1.43495,1.43526,1.43495,1.43512,40200000.0
2006-08-16 01:37:00,1.43487,1.43522,1.43468,1.43516,31400000.0
2006-08-16 01:38:00,1.43504,1.4352,1.43497,1.43519,27600000.0
2006-08-16 01:39:00,1.43493,1.43502,1.43458,1.43489,41800000.0
2006-08-16 01:40:00,1.43475,1.43484,1.43471,1.43476,40400000.0
2006-08-16 01:41:00,1.43468,1.43483,1.43458,1.43471,56400000.0
2006-08-16 01:42:00,1.43492,1.43493,1.43465,1.43482,27200000.0
2006-08-16 01:43:00,1.43462,1.43462,1.43394,1.4344,25800000.0
2006-08-16 01:44:00,1.4344,1.43445,1.4341,1.43434,39200000.0
2006-08-16 01:45:00,1.43442,1.43451,1.43432,1.43439,44500000.0
2006-08-16 01:46:00,1.43428,1.43446,1.43423,1.43438,35000000.0
2006-08-16 01:47:00,1.43444,1.43466,1.43439,1.43439,23200000.0
2006-08-16 01:48:00,1.4344,1.43452,1.43408,1.43408,51300000.0
2006-08-16 01:49:00,1.43444,1.43457,1.43394,1.43439,37300000.0
2006-08-16 01:50:00,1.43436,1.43446,1.43401,1.4344,45200000.0
2006-08-16 01:51:00,1.43419,1.43419,1.43401,1.4341,38400000.0
2006-08-16 01:52:00,1.43422,1.43441,1.43412,1.43412,33000000.0
2006-08-16 01:53:00,1.43424,1.43426,1.43414,1.43416,77400002.0
2006-08-16 01:54:00,1.43416,1.43429,1.43411,1.43429,44600000.0
2006-08-16 01:55:00,1.43427,1.43442,1.43417,1.43417,23000000.0
2006-08-16 01:56:00,1.43445,1.43462,1.43435,1.43438,43600000.0
2006-08-16 01:57:00,1.43445,1.43468,1.43443,1.43464,43300000.0
2006-08-16 01:58:00,1.43462,1.435,1.43426,1.43477,35600000.0
2006-08-16 01:59:00,1.43507,1.43528,1.43506,1.43528,39400000.0
2006-08-16 02:00:00,1.43506,1.43552,1.43506,1.43527,56000000.0
2006-08-16 02:01:00,1.43493,1.43493,1.43478,1.43483,46000001.0
2006-08-16 02:02:00,1.43494,1.43549,1.43494,1.43521,89000000.0
2006-08-16 02:03:00,1.43524,1.43533,1.43507,1.43517,77600000.0
2006-08-16 02:04:00,1.4351,1.43526,1.43506,1.43509,64700000.0
2006-08-16 02:05:00,1.43511,1.43526,1.43511,1.43521,65600000.0
2006-08-16 02:06:00,1.43528,1.43534,1.43499,1.43534,70400000.0
2006-08-16 02:07:00,1.43529,1.43533,1.43488,1.43524,191100000.0
2006-08-16 02:08:00,1.43522,1.43535,1.43522,1.43535,56800000.0
2006-08-16 02:09:00,1.43531,1.43544,1.43505,1.43528,174900001.0
2006-08-16 02:10:00,1.43498,1.4353,1.43488,1.43488,110400000.0
2006-08-16 02:11:00,1.43486,1.43491,1.43485,1.43485,34200000.0
2006-08-16 02:12:00,1.43481,1.43487,1.43479,1.43485,50800000.0
2006-08-16 02:13:00,1.43491,1.435,1.43491,1.43494,28800000.0
2006-08-16 02:14:00,1.43491,1.43493,1.43463,1.43493,178900001.0
2006-08-16 02:15:00,1.43484,1.43497,1.43472,1.43478,227200000.0
2006-08-16 02:16:00,1.43512,1.43519,1.43494,1.43507,43800000.0
2006-08-16 02:17:00,1.43478,1.43514,1.43451,1.43473,162400000.0
2006-08-16 02:18:00,1.43491,1.43515,1.43453,1.43503,28400000.0
2006-08-16 02:19:00,1.43517,1.43529,1.43496,1.43501,37400000.0
2006-08-16 02:20:00,1.43519,1.4354,1.43513,1.43518,64600000.0
2006-08-16 02:21:00,1.43488,1.43519,1.4348,1.43519,61000000.0
2006-08-16 02:22:00,1.43492,1.43496,1.43489,1.43491,20600000.0
2006-08-16 02:23:00,1.43522,1.43532,1.43507,1.43507,34400000.0
2006-08-16 02:24:00,1.43501,1.43519,1.4349,1.43519,26000000.0
2006-08-16 02:25:00,1.43514,1.43525,1.43501,1.43507,95300000.0
2006-08-16 02:26:00,1.4349,1.43531,1.43475,1.43531,72600000.0
2006-08-16 02:27:00,1.43528,1.43528,1.43503,1.43513,75100000.0
2006-08-16 02:28:00,1.43522,1.4355,1.43522,1.4354,52400000.0
2006-08-16 02:29:00,1.4356,1.43562,1.43536,1.43559,57300001.0
2006-08-16 02:30:00,1.4357,1.4357,1.43548,1.43561,43300000.0
2006-08-16 02:31:00,1.43536,1.43537,1.43521,1.43521,65400000.0
2006-08-16 02:32:00,1.43543,1.43554,1.43528,1.4354,47400000.0
2006-08-16 02:33:00,1.43502,1.43502,1.43472,1.43472,225000000.0
2006-08-16 02:34:00,1.43502,1.43502,1.43482,1.43499,42400000.0
2006-08-16 02:35:00,1.43504,1.43504,1.43451,1.43466,89800000.0
2006-08-16 02:36:00,1.4349,1.43507,1.43485,1.43496,23400000.0
2006-08-16 02:37:00,1.4346,1.43464,1.4345,1.43451,104400000.0
2006-08-16 02:38:00,1.43469,1.43472,1.43454,1.43459,31600000.0
2006-08-16 02:39:00,1.43459,1.43462,1.43449,1.43458,59000000.0
2006-08-16 02:40:00,1.43464,1.43489,1.43464,1.43474,32600000.0
2006-08-16 02:41:00,1.43475,1.43492,1.43469,1.43469,38000000.0
2006-08-16 02:42:00,1.43475,1.43477,1.43468,1.4347,33700000.0
2006-08-16 02:43:00,1.43467,1.43486,1.43461,1.43486,42600000.0
2006-08-16 02:44:00,1.43476,1.43494,1.43469,1.43494,23000000.0
2006-08-16 02:45:00,1.43451,1.43494,1.43451,1.43494,44400000.0
2006-08-16 02:46:00,1.43493,1.43499,1.43475,1.43483,142900000.0
2006-08-16 02:47:00,1.43519,1.43543,1.43461,1.43525,199100000.0
2006-08-16 02:48:00,1.43506,1.43528,1.43503,1.43523,111800000.0
2006-08-16 02:49:00,1.43507,1.43531,1.43476,1.43489,86200002.0
2006-08-16 02:50:00,1.43511,1.43524,1.43482,1.43524,118300001.0
2006-08-16 02:51:00,1.4349,1.43494,1.4347,1.43493,63200000.0
2006-08-16 02:52:00,1.43511,1.43511,1.43491,1.43505,27600000.0
2006-08-16 02:53:00,1.43505,1.43505,1.43467,1.43486,28000000.0
2006-08-16 02:54:00,1.4349,1.43498,1.43464,1.43464,55200000.0
2006-08-16 02:55:00,1.43467,1.43488,1.43447,1.4346,81300000.0
2006-08-16 02:56:00,1.43456,1.43465,1.43456,1.43465,52600000.0
2006-08-16 02:57:00,1.43472,1.43479,1.43472,1.43479,38700000.0
2006-08-16 02:58:00,1.43467,1.4348,1.43464,1.4347,63100000.0
2006-08-16 02:59:00,1.4347,1.43481,1.43461,1.43461,54400000.0
2006-08-16 03:00:00,1.4348,1.43487,1.43468,1.43484,151000000.0
2006-08-16 03:01:00,1.4348,1.4348,1.43462,1.43462,65900001.0
2006-08-16 03:02:00,1.43464,1.43467,1.43457,1.43467,45800000.0
2006-08-16 03:03:00,1.43472,1.43479,1.43464,1.43473,76500000.0
2006-08-16 03:04:00,1.43476,1.43518,1.43468,1.43483,56200000.0
2006-08-16 03:05:00,1.43508,1.43516,1.43503,1.43511,79800001.0
2006-08-16 03:06:00,1.43547,1.43552,1.43537,1.43545,70100000.0
2006-08-16 03:07:00,1.43536,1.43573,1.43517,1.43573,102900000.0
2006-08-16 03:08:00,1.4357,1.4357,1.4352,1.43529,80700001.0
2006-08-16 03:09:00,1.43562,1.43575,1.43533,1.43575,29600000.0
2006-08-16 03:10:00,1.43524,1.43564,1.43524,1.43557,33900000.0
2006-08-16 03:11:00,1.43486,1.43498,1.43486,1.43498,33400000.0
2006-08-16 03:12:00,1.43525,1.43538,1.43496,1.43518,41000000.0
2006-08-16 03:13:00,1.43485,1.43523,1.43485,1.43519,48100000.0
2006-08-16 03:14:00,1.43513,1.43533,1.43488,1.43523,42400000.0
2006-08-16 03:15:00,1.43493,1.43533,1.43493,1.43523,38600000.0
2006-08-16 03:16:00,1.43508,1.43529,1.43486,1.43527,64400002.0
2006-08-16 03:17:00,1.43525,1.4354,1.43486,1.4354,46600000.0
2006-08-16 03:18:00,1.43527,1.43538,1.43498,1.43538,30800000.0
2006-08-16 03:19:00,1.43547,1.43552,1.43523,1.43552,26400000.0
2006-08-16 03:20:00,1.43499,1.43548,1.43499,1.4354,56600000.0
2006-08-16 03:21:00,1.43509,1.43516,1.43509,1.43516,28800000.0
2006-08-16 03:22:00,1.43518,1.43521,1.43509,1.43513,58200001.0
2006-08-16 03:23:00,1.43511,1.43511,1.43489,1.43489,68000000.0
2006-08-16 03:24:00,1.43484,1.43491,1.4348,1.43486,69100000.0
2006-08-16 03:25:00,1.43516,1.43516,1.43457,1.43463,23800000.0
2006-08-16 03:26:00,1.43455,1.43476,1.43455,1.43476,164900002.0
2006-08-16 03:27:00,1.43463,1.43484,1.43457,1.43484,108000000.0
2006-08-16 03:28:00,1.43485,1.4349,1.43479,1.43485,48500000.0
2006-08-16 03:29:00,1.43486,1.43493,1.43484,1.43492,68600001.0
2006-08-16 03:30:00,1.43495,1.43498,1.43478,1.43498,56300000.0
2006-08-16 03:31:00,1.43495,1.43525,1.43495,1.43525,21700000.0
2006-08-16 03:32:00,1.43513,1.43523,1.43493,1.43496,39900000.0
2006-08-16 03:33:00,1.43477,1.43501,1.43477,1.43496,31400000.0
2006-08-16 03:34:00,1.4352,1.43545,1.43493,1.43497,51600000.0
2006-08-16 03:35:00,1.43501,1.43508,1.43483,1.43493,75800000.0
2006-08-16 03:36:00,1.43506,1.43533,1.43492,1.43522,37600000.0
2006-08-16 03:37:00,1.43515,1.43529,1.43494,1.43516,39800000.0
2006-08-16 03:38:00,1.43517,1.43527,1.43497,1.43515,34600000.0
2006-08-16 03:39:00,1.43478,1.43479,1.43463,1.43464,81000000.0
2006-08-16 03:40:00,1.43467,1.43512,1.43452,1.43512,131600000.0
2006-08-16 03:41:00,1.43513,1.43523,1.43511,1.43513,87000000.0
2006-08-16 03:42:00,1.43514,1.43531,1.43514,1.43531,73400000.0
2006-08-16 03:43:00,1.43539,1.43553,1.43536,1.43553,30400000.0
2006-08-16 03:44:00,1.43534,1.43548,1.43523,1.43531,32900000.0
2006-08-16 03:45:00,1.43523,1.43546,1.43518,1.43546,48800000.0
2006-08-16 03:46:00,1.43515,1.43526,1.43506,1.43506,56300000.0
2006-08-16 03:47:00,1.43506,1.43521,1.43506,1.43506,35000000.0
2006-08-16 03:48:00,1.43534,1.4354,1.4351,1.43524,20600000.0
2006-08-16 03:49:00,1.43534,1.43535,1.43503,1.43503,36300000.0
2006-08-16 03:50:00,1.43523,1.4353,1.43498,1.43501,92400000.0
2006-08-16 03:51:00,1.43517,1.43523,1.43505,1.43505,39600000.0
2006-08-16 03:52:00,1.43499,1.43511,1.43476,1.4348,65800000.0
2006-08-16 03:53:00,1.43476,1.43491,1.43466,1.43481,52400000.0
2006-08-16 03:54:00,1.43481,1.43526,1.43481,1.43488,37000000.0
2006-08-16 03:55:00,1.43512,1.43525,1.43497,1.43524,42600000.0
2006-08-16 03:56:00,1.4351,1.43515,1.43487,1.43487,27200000.0
2006-08-16 03:57:00,1.4343,1.43443,1.43427,1.43439,132800000.0
2006-08-16 03:58:00,1.43436,1.43514,1.43436,1.43438,215800000.0
2006-08-16 03:59:00,1.43471,1.43506,1.43467,1.43493,149900000.0
2006-08-16 04:00:00,1.43493,1.43501,1.43481,1.43483,72900000.0
2006-08-16 04:01:00,1.43478,1.43511,1.43463,1.43511,195900000.0
2006-08-16 04:02:00,1.43521,1.4355,1.43498,1.43498,113200000.0
2006-08-16 04:03:00,1.43498,1.43503,1.4348,1.43498,109500000.0
2006-08-16 04:04:00,1.43479,1.43493,1.43475,1.43487,113800000.0
2006-08-16 04:05:00,1.43479,1.43542,1.43479,1.43537,211400000.0
2006-08-16 04:06:00,1.43489,1.43554,1.4348,1.43492,127400000.0
2006-08-16 04:07:00,1.43493,1.43505,1.43484,1.43485,157700000.0
2006-08-16 04:08:00,1.43513,1.43516,1.4351,1.4351,8600000.0
2006-08-16 04:09:00,1.43519,1.43519,1.43494,1.43514,35000000.0
2006-08-16 04:10:00,1.43499,1.43499,1.43465,1.43487,121800001.0
2006-08-16 04:11:00,1.43499,1.43515,1.43467,1.43474,35600000.0
2006-08-16 04:12:00,1.43469,1.43475,1.43467,1.43472,77100000.0
2006-08-16 04:13:00,1.43471,1.43488,1.43468,1.4347,68100000.0
2006-08-16 04:14:00,1.43473,1.43484,1.43467,1.43484,80100000.0
2006-08-16 04:15:00,1.43488,1.43511,1.43476,1.43511,88100000.0
2006-08-16 04:16:00,1.43513,1.43521,1.43491,1.43501,84200001.0
2006-08-16 04:17:00,1.43508,1.43509,1.43496,1.43501,47200000.0
2006-08-16 04:18:00,1.43496,1.43511,1.43491,1.43496,136500000.0
2006-08-16 04:19:00,1.43502,1.43509,1.43498,1.43503,55000000.0
2006-08-16 04:20:00,1.43501,1.43512,1.43484,1.43486,193900002.0
2006-08-16 04:21:00,1.43486,1.43496,1.43486,1.43486,56400000.0
2006-08-16 04:22:00,1.43484,1.43528,1.43469,1.43528,48800001.0
2006-08-16 04:23:00,1.43493,1.43493,1.4348,1.43487,40200000.0
2006-08-16 04:24:00,1.43499,1.43506,1.43491,1.43492,171300000.0
2006-08-16 04:25:00,1.43489,1.43548,1.43486,1.43502,204000000.0
2006-08-16 04:26:00,1.43514,1.43527,1.43509,1.43514,112000000.0
2006-08-16 04:27:00,1.43521,1.43527,1.43508,1.43514,55200000.0
2006-08-16 04:28:00,1.43521,1.43528,1.43516,1.43516,67700000.0
2006-08-16 04:29:00,1.43508,1.43551,1.43508,1.43544,53800000.0
2006-08-16 04:30:00,1.43514,1.43556,1.4351,1.43554,76600000.0
2006-08-16 04:31:00,1.43549,1.43561,1.43527,1.4355,16800000.0
2006-08-16 04:32:00,1.43558,1.4356,1.4355,1.4356,27800000.0
2006-08-16 04:33:00,1.43565,1.43565,1.43548,1.43555,43200000.0
2006-08-16 04:34:00,1.43557,1.43565,1.43552,1.43555,20800000.0
2006-08-16 04:35:00,1.4354,1.43556,1.43538,1.4354,66700000.0
2006-08-16 04:36:00,1.43565,1.43573,1.435,1.43562,172300000.0
2006-08-16 04:37:00,1.4355,1.43581,1.43529,1.43553,163600000.0
2006-08-16 04:38:00,1.4355,1.4355,1.43531,1.43547,44000000.0
2006-08-16 04:39:00,1.43535,1.4355,1.43535,1.43538,50600000.0
2006-08-16 04:40:00,1.43548,1.43576,1.43548,1.43576,37600000.0
2006-08-16 04:41:00,1.43552,1.43583,1.43549,1.4356,37000000.0
2006-08-16 04:42:00,1.43535,1.4355,1.43535,1.43545,66000000.0
2006-08-16 04:43:00,1.43532,1.43532,1.43514,1.43522,61400000.0
2006-08-16 04:44:00,1.43525,1.4357,1.43525,1.43568,39600000.0
2006-08-16 04:45:00,1.4356,1.43565,1.43525,1.43545,23400000.0
2006-08-16 04:46:00,1.43525,1.43535,1.43525,1.43527,31000000.0
2006-08-16 04:47:00,1.43527,1.4357,1.43525,1.4357,70400000.0
2006-08-16 04:48:00,1.43545,1.4357,1.43545,1.43565,47800000.0
2006-08-16 04:49:00,1.43555,1.43565,1.43525,1.43525,61000000.0
2006-08-16 04:50:00,1.43562,1.43567,1.43545,1.43555,47000000.0
2006-08-16 04:51:00,1.43523,1.43523,1.43515,1.43515,16000000.0
2006-08-16 04:52:00,1.43512,1.43562,1.43512,1.43542,42200000.0
2006-08-16 04:53:00,1.43537,1.43562,1.43527,1.43537,47600000.0
2006-08-16 04:54:00,1.43512,1.43537,1.43512,1.43512,42700000.0
2006-08-16 04:55:00,1.43544,1.43563,1.43512,1.43563,56500000.0
2006-08-16 04:56:00,1.43543,1.43566,1.43543,1.43556,28200000.0
2006-08-16 04:57:00,1.43537,1.43587,1.43526,1.43526,38000000.0
2006-08-16 04:58:00,1.43518,1.43549,1.43505,1.43505,27400000.0
2006-08-16 04:59:00,1.43475,1.43501,1.43474,1.43482,110600001.0
2006-08-16 05:00:00,1.43527,1.43533,1.43517,1.43524,33200000.0
2006-08-16 05:01:00,1.4351,1.43547,1.4351,1.43547,44600001.0
2006-08-16 05:02:00,1.43544,1.43566,1.43531,1.43566,34200000.0
2006-08-16 05:03:00,1.43547,1.43564,1.43534,1.43537,154700000.0
2006-08-16 05:04:00,1.43556,1.43559,1.43551,1.43559,212800000.0
2006-08-16 05:05:00,1.43559,1.43562,1.43549,1.43556,179400000.0
2006-08-16 05:06:00,1.43559,1.43559,1.4354,1.43548,151400000.0
2006-08-16 05:07:00,1.43536,1.43582,1.43536,1.43549,286200000.0
2006-08-16 05:08:00,1.43571,1.43571,1.43546,1.4355,341800002.0
2006-08-16 05:09:00,1.43544,1.43575,1.43537,1.43551,182700000.0
2006-08-16 05:10:00,1.43552,1.43564,1.43545,1.43564,214100001.0
2006-08-16 05:11:00,1.43562,1.43576,1.43558,1.43565,135700000.0
2006-08-16 05:12:00,1.43569,1.43577,1.43565,1.43566,149300000.0
2006-08-16 05:13:00,1.43573,1.43596,1.43571,1.43576,181700000.0
2006-08-16 05:14:00,1.43571,1.43579,1.43566,1.43569,208500001.0
2006-08-16 05:15:00,1.43576,1.43594,1.43567,1.4359,38400000.0
2006-08-16 05:16:00,1.4358,1.43591,1.4357,1.43578,213200000.0
2006-08-16 05:17:00,1.43581,1.43596,1.43566,1.43596,225000002.0
2006-08-16 05:18:00,1.436,1.43611,1.43582,1.43592,252500001.0
2006-08-16 05:19:00,1.43567,1.43599,1.43564,1.43572,293600000.0
2006-08-16 05:20:00,1.43577,1.4359,1.43571,1.43578,241200000.0
2006-08-16 05:21:00,1.43568,1.43607,1.43565,1.43578,288600000.0
2006-08-16 05:22:00,1.43589,1.43608,1.4358,1.4358,223800001.0
2006-08-16 05:23:00,1.43574,1.4359,1.43574,1.4358,97400000.0
2006-08-16 05:24:00,1.43572,1.43583,1.43564,1.43564,177600000.0
2006-08-16 05:25:00,1.4359,1.43607,1.4357,1.43575,248700001.0
2006-08-16 05:26:00,1.43573,1.43573,1.43562,1.43565,177500003.0
2006-08-16 05:27:00,1.43589,1.43594,1.43559,1.43584,247800001.0
2006-08-16 05:28:00,1.43584,1.43594,1.43559,1.43584,228900000.0
2006-08-16 05:29:00,1.43576,1.4358,1.43532,1.43545,241400000.0
2006-08-16 05:30:00,1.43534,1.43548,1.43516,1.43521,219000001.0
2006-08-16 05:31:00,1.43526,1.43549,1.43518,1.43521,69600000.0
2006-08-16 05:32:00,1.43542,1.43564,1.43534,1.43552,162200000.0
2006-08-16 05:33:00,1.43555,1.43555,1.43534,1.43541,215200000.0
2006-08-16 05:34:00,1.43539,1.43575,1.43538,1.43545,186300000.0
2006-08-16 05:35:00,1.43574,1.43581,1.43566,1.43576,35000001.0
2006-08-16 05:36:00,1.43553,1.43569,1.43551,1.43556,236900001.0
2006-08-16 05:37:00,1.43555,1.43576,1.43555,1.43565,191300001.0
2006-08-16 05:38:00,1.43561,1.43583,1.43557,1.4358,151700000.0
2006-08-16 05:39:00,1.43581,1.43597,1.43573,1.43587,180300001.0
2006-08-16 05:40:00,1.4357,1.43597,1.43562,1.43587,285500000.0
2006-08-16 05:41:00,1.43574,1.43589,1.43545,1.43551,102300000.0
2006-08-16 05:42:00,1.43558,1.43563,1.43543,1.43558,190400001.0
2006-08-16 05:43:00,1.43546,1.43556,1.43545,1.43546,84800000.0
2006-08-16 05:44:00,1.4356,1.43566,1.43546,1.43547,123100001.0
2006-08-16 05:45:00,1.43553,1.43573,1.43548,1.43553,139900000.0
2006-08-16 05:46:00,1.43558,1.43573,1.43553,1.43563,189600001.0
2006-08-16 05:47:00,1.43563,1.43568,1.43548,1.43565,218100001.0
2006-08-16 05:48:00,1.43548,1.43573,1.43543,1.43558,287000003.0
2006-08-16 05:49:00,1.4355,1.43557,1.43521,1.43524,168100000.0
2006-08-16 05:50:00,1.43525,1.4356,1.43525,1.43542,227200000.0
2006-08-16 05:51:00,1.4355,1.4355,1.43535,1.43535,167300000.0
2006-08-16 05:52:00,1.43533,1.43557,1.43529,1.43557,174800000.0
2006-08-16 05:53:00,1.43556,1.43577,1.43546,1.43546,107200001.0
2006-08-16 05:54:00,1.43558,1.4358,1.43545,1.43576,211300000.0
2006-08-16 05:55:00,1.43567,1.43575,1.43546,1.43553,210000000.0
2006-08-16 05:56:00,1.43558,1.43575,1.43546,1.43549,153800000.0
2006-08-16 05:57:00,1.43547,1.43553,1.43538,1.43549,170100000.0
2006-08-16 05:58:00,1.43557,1.43566,1.43548,1.43549,144500000.0
2006-08-16 05:59:00,1.43564,1.43564,1.43546,1.43549,92700000.0
2006-08-16 06:00:00,1.43548,1.43555,1.43543,1.43549,247100000.0
2006-08-16 06:01:00,1.43545,1.43555,1.43531,1.43541,173500001.0
2006-08-16 06:02:00,1.43541,1.43558,1.43538,1.43545,267100000.0
2006-08-16 06:03:00,1.43553,1.43563,1.43543,1.43558,69500001.0
2006-08-16 06:04:00,1.43546,1.43548,1.43538,1.43546,171300001.0
2006-08-16 06:05:00,1.43545,1.43556,1.43538,1.43543,381700000.0
2006-08-16 06:06:00,1.43548,1.43566,1.43547,1.43552,62600000.0
2006-08-16 06:07:00,1.43556,1.43561,1.43536,1.43558,309400001.0
2006-08-16 06:08:00,1.4354,1.4356,1.43538,1.43548,493400000.0
2006-08-16 06:09:00,1.43548,1.43584,1.43541,1.43551,396000001.0
2006-08-16 06:10:00,1.43557,1.43561,1.43543,1.4355,262300000.0
2006-08-16 06:11:00,1.43551,1.43558,1.4354,1.4355,379900000.0
2006-08-16 06:12:00,1.43548,1.43573,1.43543,1.43568,299600000.0
2006-08-16 06:13:00,1.43556,1.43568,1.43534,1.43534,381400002.0
2006-08-16 06:14:00,1.43553,1.43556,1.43522,1.43535,382100002.0
2006-08-16 06:15:00,1.43538,1.43548,1.43531,1.43548,186500000.0
2006-08-16 06:16:00,1.4354,1.43555,1.43531,1.43555,211900001.0
2006-08-16 06:17:00,1.43529,1.43543,1.43529,1.43535,164500001.0
2006-08-16 06:18:00,1.4354,1.43561,1.43538,1.4354,204200000.0
2006-08-16 06:19:00,1.43538,1.43556,1.43538,1.43553,189600000.0
2006-08-16 06:20:00,1.43548,1.43563,1.43538,1.43541,344200000.0
2006-08-16 06:21:00,1.43553,1.43561,1.43541,1.43553,247900000.0
2006-08-16 06:22:00,1.4355,1.43576,1.43545,1.43553,287600001.0
2006-08-16 06:23:00,1.4354,1.43558,1.43538,1.43551,287900000.0
2006-08-16 06:24:00,1.43548,1.43563,1.43538,1.43551,349700000.0
2006-08-16 06:25:00,1.4355,1.43558,1.43545,1.43553,235000001.0
2006-08-16 06:26:00,1.43548,1.4356,1.4354,1.43556,265400000.0
2006-08-16 06:27:00,1.43551,1.43558,1.43543,1.43553,358300000.0
2006-08-16 06:28:00,1.43551,1.43563,1.43534,1.43546,374200000.0
2006-08-16 06:29:00,1.43547,1.43557,1.43537,1.4354,107600000.0
2006-08-16 06:30:00,1.43537,1.43559,1.43534,1.43545,258400001.0
2006-08-16 06:31:00,1.43548,1.43552,1.4353,1.43538,133200002.0
2006-08-16 06:32:00,1.43537,1.43543,1.43535,1.43537,222000003.0
2006-08-16 06:33:00,1.43538,1.43555,1.43535,1.43538,266700000.0
2006-08-16 06:34:00,1.4354,1.4355,1.4353,1.43545,238000000.0
2006-08-16 06:35:00,1.43528,1.43549,1.43521,1.43523,132900000.0
2006-08-16 06:36:00,1.43518,1.43528,1.43518,1.43518,85600001.0
2006-08-16 06:37:00,1.43518,1.43526,1.43515,1.4352,226700001.0
2006-08-16 06:38:00,1.43521,1.43543,1.43518,1.4352,127000000.0
2006-08-16 06:39:00,1.43528,1.43533,1.43523,1.43528,41200001.0
2006-08-16 06:40:00,1.43525,1.43531,1.4351,1.43521,138600001.0
2006-08-16 06:41:00,1.4352,1.43528,1.43513,1.43526,142400000.0
2006-08-16 06:42:00,1.43536,1.43549,1.43521,1.43531,313500001.0
2006-08-16 06:43:00,1.43536,1.43544,1.43531,1.43539,142700000.0
2006-08-16 06:44:00,1.43536,1.43541,1.43526,1.43539,314200001.0
2006-08-16 06:45:00,1.43536,1.43541,1.43526,1.43541,238600000.0
2006-08-16 06:46:00,1.43536,1.43542,1.43526,1.43531,245600000.0
2006-08-16 06:47:00,1.43535,1.43541,1.43518,1.43525,250400001.0
2006-08-16 06:48:00,1.43501,1.43526,1.43501,1.43512,39000000.0
2006-08-16 06:49:00,1.43511,1.43535,1.43506,1.43514,250400000.0
2006-08-16 06:50:00,1.43519,1.43524,1.43504,1.43509,45900000.0
2006-08-16 06:51:00,1.43529,1.43529,1.43487,1.43514,20600000.0
2006-08-16 06:52:00,1.43507,1.43529,1.43507,1.43517,249600000.0
2006-08-16 06:53:00,1.43521,1.43553,1.43517,1.43527,253800000.0
2006-08-16 06:54:00,1.43529,1.43555,1.43518,1.43533,484400000.0
2006-08-16 06:55:00,1.43531,1.43538,1.43519,1.43529,429700000.0
2006-08-16 06:56:00,1.43543,1.43543,1.43536,1.43536,23600000.0
2006-08-16 06:57:00,1.43541,1.43546,1.43538,1.43539,63000000.0
2006-08-16 06:58:00,1.43536,1.43548,1.43528,1.43543,273400000.0
2006-08-16 06:59:00,1.43528,1.43549,1.43521,1.43531,293900000.0
2006-08-16 07:00:00,1.43546,1.43551,1.43539,1.43541,123300000.0
2006-08-16 07:01:00,1.43526,1.43541,1.43526,1.43539,257400001.0
2006-08-16 07:02:00,1.43534,1.4355,1.43519,1.43526,410300002.0
2006-08-16 07:03:00,1.43528,1.43535,1.4352,1.43528,198600001.0
2006-08-16 07:04:00,1.43529,1.43549,1.43523,1.43533,306400000.0
2006-08-16 07:05:00,1.43546,1.43546,1.43525,1.43533,96700000.0
2006-08-16 07:06:00,1.43534,1.43534,1.43516,1.43525,195600000.0
2006-08-16 07:07:00,1.4353,1.4354,1.43518,1.43535,225800000.0
2006-08-16 07:08:00,1.43537,1.43547,1.43522,1.43532,224400000.0
2006-08-16 07:09:00,1.4354,1.43543,1.43528,1.43528,254900001.0
2006-08-16 07:10:00,1.4354,1.4354,1.43513,1.43518,457800001.0
2006-08-16 07:11:00,1.43522,1.43529,1.43519,1.43524,309900000.0
2006-08-16 07:12:00,1.43522,1.43537,1.43517,1.43535,310600001.0
2006-08-16 07:13:00,1.43539,1.43544,1.43526,1.43533,240800001.0
2006-08-16 07:14:00,1.4353,1.43538,1.43522,1.43525,517000002.0
2006-08-16 07:15:00,1.43542,1.43552,1.43517,1.43552,254300000.0
2006-08-16 07:16:00,1.43537,1.43547,1.43532,1.43544,195000000.0
2006-08-16 07:17:00,1.43539,1.43551,1.43528,1.43528,214600000.0
2006-08-16 07:18:00,1.4353,1.43553,1.43529,1.43543,466300002.0
2006-08-16 07:19:00,1.43537,1.43554,1.43523,1.43547,325300001.0
2006-08-16 07:20:00,1.43548,1.43553,1.43528,1.43541,415600000.0
2006-08-16 07:21:00,1.43508,1.43528,1.43502,1.4351,257400000.0
2006-08-16 07:22:00,1.43522,1.43538,1.43517,1.4353,335100000.0
2006-08-16 07:23:00,1.43534,1.43543,1.43507,1.43533,441400001.0
2006-08-16 07:24:00,1.43527,1.43533,1.43513,1.43516,284400001.0
2006-08-16 07:25:00,1.43515,1.43526,1.43502,1.43514,349500002.0
2006-08-16 07:26:00,1.43508,1.43523,1.43498,1.43511,270800000.0
2006-08-16 07:27:00,1.43516,1.43529,1.43503,1.4352,183300000.0
2006-08-16 07:28:00,1.43514,1.43514,1.43496,1.435,281100001.0
2006-08-16 07:29:00,1.43495,1.43505,1.4348,1.4348,216800000.0
2006-08-16 07:30:00,1.43485,1.435,1.4348,1.43492,524500001.0
2006-08-16 07:31:00,1.43485,1.43503,1.43482,1.43498,226300000.0
2006-08-16 07:32:00,1.435,1.43505,1.43482,1.43495,443500000.0
2006-08-16 07:33:00,1.43502,1.43514,1.43492,1.43502,386600001.0
2006-08-16 07:34:00,1.43499,1.43514,1.43497,1.43504,299900001.0
2006-08-16 07:35:00,1.43504,1.43522,1.435,1.43503,221900000.0
2006-08-16 07:36:00,1.43492,1.43505,1.43477,1.43499,355400001.0
2006-08-16 07:37:00,1.43502,1.43512,1.43485,1.43495,212300000.0
2006-08-16 07:38:00,1.43487,1.43517,1.43487,1.43517,38600001.0
2006-08-16 07:39:00,1.43523,1.43541,1.43517,1.43535,400900000.0
2006-08-16 07:40:00,1.43526,1.43539,1.43509,1.43517,326000000.0
2006-08-16 07:41:00,1.4352,1.43543,1.43515,1.43537,538800001.0
2006-08-16 07:42:00,1.43543,1.43553,1.43534,1.43548,287600000.0
2006-08-16 07:43:00,1.4356,1.43576,1.4355,1.43555,226600000.0
2006-08-16 07:44:00,1.43555,1.43566,1.43546,1.43548,405100000.0
2006-08-16 07:45:00,1.43548,1.43556,1.43532,1.43541,361400002.0
2006-08-16 07:46:00,1.43542,1.43568,1.43537,1.43546,486700001.0
2006-08-16 07:47:00,1.43545,1.43587,1.43545,1.43554,694900001.0
2006-08-16 07:48:00,1.43551,1.43571,1.43546,1.43551,747700002.0
2006-08-16 07:49:00,1.43571,1.43589,1.43556,1.43563,663500001.0
2006-08-16 07:50:00,1.43572,1.43583,1.43554,1.43563,655500001.0
2006-08-16 07:51:00,1.43574,1.43576,1.43546,1.43568,611900001.0
2006-08-16 07:52:00,1.43569,1.43584,1.43561,1.43566,415500000.0
2006-08-16 07:53:00,1.43561,1.43584,1.43542,1.43568,580800000.0
2006-08-16 07:54:00,1.43566,1.4359,1.43562,1.43563,391200001.0
2006-08-16 07:55:00,1.43561,1.4357,1.43542,1.43547,334200000.0
2006-08-16 07:56:00,1.43543,1.43563,1.43533,1.4355,712800003.0
2006-08-16 07:57:00,1.43539,1.43559,1.43519,1.43533,596400000.0
2006-08-16 07:58:00,1.43549,1.43556,1.43528,1.43534,679700000.0
2006-08-16 07:59:00,1.4354,1.43554,1.43526,1.43532,513900001.0
2006-08-16 08:00:00,1.4354,1.43545,1.4352,1.43536,376700001.0
2006-08-16 08:01:00,1.43522,1.43563,1.43517,1.4354,529500000.0
2006-08-16 08:02:00,1.43541,1.43555,1.43534,1.4355,237900000.0
2006-08-16 08:03:00,1.43553,1.43565,1.43538,1.43541,451800001.0
2006-08-16 08:04:00,1.43555,1.43573,1.4355,1.43572,375600001.0
2006-08-16 08:05:00,1.43564,1.43566,1.43541,1.43549,290400000.0
2006-08-16 08:06:00,1.43573,1.43579,1.43542,1.43565,714400002.0
2006-08-16 08:07:00,1.43549,1.43568,1.43541,1.43555,496200000.0
2006-08-16 08:08:00,1.43557,1.43562,1.43538,1.4355,417100000.0
2006-08-16 08:09:00,1.43551,1.43561,1.43518,1.43541,531100003.0
2006-08-16 08:10:00,1.4353,1.43537,1.43474,1.43512,556200002.0
2006-08-16 08:11:00,1.435,1.43523,1.43492,1.43505,277600003.0
2006-08-16 08:12:00,1.43505,1.4352,1.43496,1.43506,438200001.0
2006-08-16 08:13:00,1.43503,1.43511,1.43494,1.43508,207000000.0
2006-08-16 08:14:00,1.43501,1.43515,1.435,1.43508,101900000.0
2006-08-16 08:15:00,1.43509,1.43521,1.43504,1.43519,291100000.0
2006-08-16 08:16:00,1.43521,1.4353,1.43514,1.43514,293300001.0
2006-08-16 08:17:00,1.4352,1.43531,1.43506,1.43509,285100000.0
2006-08-16 08:18:00,1.43515,1.43543,1.43513,1.43537,177200000.0
2006-08-16 08:19:00,1.43531,1.43541,1.43523,1.43536,344900001.0
2006-08-16 08:20:00,1.43529,1.43535,1.43509,1.43511,271800001.0
2006-08-16 08:21:00,1.43508,1.43519,1.43491,1.43502,535500001.0
2006-08-16 08:22:00,1.43502,1.43512,1.43495,1.43505,339900002.0
2006-08-16 08:23:00,1.435,1.43513,1.4349,1.43492,248800000.0
2006-08-16 08:24:00,1.43505,1.43533,1.43503,1.43528,444300000.0
2006-08-16 08:25:00,1.43531,1.43542,1.43516,1.43525,660000003.0
2006-08-16 08:26:00,1.43527,1.43541,1.43515,1.43528,329000001.0
2006-08-16 08:27:00,1.4353,1.4355,1.43525,1.43542,396300002.0
2006-08-16 08:28:00,1.43548,1.43589,1.43548,1.4357,554100002.0
2006-08-16 08:29:00,1.43571,1.43594,1.43565,1.43581,421100002.0
2006-08-16 08:30:00,1.4358,1.43596,1.4357,1.43579,398900001.0
2006-08-16 08:31:00,1.4358,1.43601,1.43573,1.43594,262300001.0
2006-08-16 08:32:00,1.43593,1.43606,1.43584,1.43587,292900000.0
2006-08-16 08:33:00,1.43583,1.43596,1.43581,1.4359,194700000.0
2006-08-16 08:34:00,1.43589,1.43595,1.43572,1.43574,689600003.0
2006-08-16 08:35:00,1.43577,1.43595,1.43575,1.43582,557700003.0
2006-08-16 08:36:00,1.43603,1.43605,1.43571,1.43594,462400004.0
2006-08-16 08:37:00,1.43589,1.43612,1.43582,1.43605,364000000.0
2006-08-16 08:38:00,1.43617,1.43641,1.43612,1.43625,317100000.0
2006-08-16 08:39:00,1.43625,1.43639,1.43611,1.4362,532600001.0
2006-08-16 08:40:00,1.43601,1.43635,1.4359,1.4359,402600000.0
2006-08-16 08:41:00,1.43606,1.43618,1.43583,1.43606,491500001.0
2006-08-16 08:42:00,1.43602,1.43612,1.43579,1.43587,522500000.0
2006-08-16 08:43:00,1.43607,1.43635,1.43591,1.43595,289400000.0
2006-08-16 08:44:00,1.43602,1.43615,1.43591,1.43598,559200002.0
2006-08-16 08:45:00,1.43594,1.43594,1.43531,1.43531,657200001.0
2006-08-16 08:46:00,1.43531,1.43592,1.43531,1.4356,765900002.0
2006-08-16 08:47:00,1.43572,1.43584,1.43561,1.43569,573500000.0
2006-08-16 08:48:00,1.43567,1.43589,1.43549,1.43573,314600000.0
2006-08-16 08:49:00,1.43567,1.43582,1.4356,1.43565,511100001.0
2006-08-16 08:50:00,1.43588,1.43599,1.43572,1.43586,537900002.0
2006-08-16 08:51:00,1.43587,1.43625,1.43585,1.43605,559000000.0
2006-08-16 08:52:00,1.43616,1.43624,1.43592,1.43594,525900000.0
2006-08-16 08:53:00,1.43618,1.43631,1.43588,1.43591,534900002.0
2006-08-16 08:54:00,1.43585,1.43599,1.4357,1.43585,682200002.0
2006-08-16 08:55:00,1.43596,1.43614,1.43581,1.43601,549200001.0
2006-08-16 08:56:00,1.43599,1.43628,1.43589,1.43596,545500002.0
2006-08-16 08:57:00,1.4359,1.43607,1.43568,1.4357,504600000.0
2006-08-16 08:58:00,1.43568,1.43584,1.4355,1.43561,477200001.0
2006-08-16 08:59:00,1.4356,1.43575,1.43555,1.4356,300200000.0
2006-08-16 09:00:00,1.43568,1.43587,1.43556,1.43567,434400002.0
2006-08-16 09:01:00,1.43565,1.43586,1.43558,1.4356,435300001.0
2006-08-16 09:02:00,1.43546,1.43554,1.43523,1.4353,667900001.0
2006-08-16 09:03:00,1.43529,1.43534,1.43506,1.43519,630300002.0
2006-08-16 09:04:00,1.43542,1.43552,1.43503,1.43524,676900002.0
2006-08-16 09:05:00,1.43518,1.43532,1.43504,1.43518,630000003.0
2006-08-16 09:06:00,1.43508,1.43532,1.43493,1.43509,520800001.0
2006-08-16 09:07:00,1.43496,1.43522,1.43496,1.43516,328300000.0
2006-08-16 09:08:00,1.4351,1.43516,1.43496,1.43498,223700001.0
2006-08-16 09:09:00,1.43498,1.43508,1.43484,1.43497,294400000.0
2006-08-16 09:10:00,1.43508,1.43539,1.43506,1.43521,327900002.0
2006-08-16 09:11:00,1.43514,1.43528,1.43495,1.4351,591200003.0
2006-08-16 09:12:00,1.43518,1.43542,1.43511,1.43514,471300001.0
2006-08-16 09:13:00,1.43525,1.43549,1.43522,1.43525,469200000.0
2006-08-16 09:14:00,1.43548,1.43566,1.43543,1.43565,342200000.0
2006-08-16 09:15:00,1.43545,1.43561,1.43526,1.43559,436900000.0
2006-08-16 09:16:00,1.43562,1.43581,1.43557,1.43559,585700001.0
2006-08-16 09:17:00,1.43559,1.4359,1.43555,1.43566,517200001.0
2006-08-16 09:18:00,1.43559,1.43585,1.43559,1.43562,148400001.0
2006-08-16 09:19:00,1.43559,1.43571,1.43536,1.43546,520900000.0
2006-08-16 09:20:00,1.43542,1.43565,1.4354,1.43554,263400000.0
2006-08-16 09:21:00,1.43569,1.43585,1.43559,1.43564,366900000.0
2006-08-16 09:22:00,1.43556,1.43563,1.43542,1.43546,340800000.0
2006-08-16 09:23:00,1.43566,1.43569,1.43553,1.43562,370000001.0
2006-08-16 09:24:00,1.43558,1.43558,1.43526,1.43538,285500000.0
2006-08-16 09:25:00,1.43536,1.43561,1.43536,1.4355,385000001.0
2006-08-16 09:26:00,1.43538,1.43558,1.43535,1.43543,525900000.0
2006-08-16 09:27:00,1.43533,1.43553,1.43527,1.43539,431700003.0
2006-08-16 09:28:00,1.43554,1.43584,1.43546,1.43575,521500002.0
2006-08-16 09:29:00,1.43593,1.43602,1.43577,1.43593,462900002.0
2006-08-16 09:30:00,1.4358,1.43597,1.43562,1.43572,734100001.0
2006-08-16 09:31:00,1.43556,1.43584,1.43538,1.43542,353900001.0
2006-08-16 09:32:00,1.43523,1.43533,1.43511,1.43532,429900004.0
2006-08-16 09:33:00,1.43536,1.43564,1.43525,1.43525,276800000.0
2006-08-16 09:34:00,1.43534,1.43544,1.4352,1.4352,430100001.0
2006-08-16 09:35:00,1.43516,1.43532,1.43508,1.43508,272600000.0
2006-08-16 09:36:00,1.43508,1.43522,1.43496,1.43506,407600000.0
2006-08-16 09:37:00,1.43511,1.43516,1.43491,1.43504,395800001.0
2006-08-16 09:38:00,1.43492,1.43512,1.43492,1.43494,404000001.0
2006-08-16 09:39:00,1.43495,1.43508,1.43488,1.43497,421200000.0
2006-08-16 09:40:00,1.43497,1.4351,1.43487,1.43495,397900000.0
2006-08-16 09:41:00,1.43487,1.43489,1.43468,1.43476,500300000.0
2006-08-16 09:42:00,1.43479,1.43497,1.43466,1.43474,478100000.0
2006-08-16 09:43:00,1.43488,1.43502,1.43481,1.43497,287800000.0
2006-08-16 09:44:00,1.43494,1.43524,1.43494,1.43494,502600001.0
2006-08-16 09:45:00,1.43513,1.43522,1.43498,1.43521,597300001.0
2006-08-16 09:46:00,1.43522,1.43522,1.435,1.43501,314200003.0
2006-08-16 09:47:00,1.43496,1.43504,1.43484,1.43496,418700001.0
2006-08-16 09:48:00,1.43503,1.43514,1.43494,1.43497,315900001.0
2006-08-16 09:49:00,1.435,1.4352,1.43488,1.43509,513600001.0
2006-08-16 09:50:00,1.43503,1.43523,1.43498,1.43505,467900000.0
2006-08-16 09:51:00,1.43502,1.43525,1.43492,1.4351,449200001.0
2006-08-16 09:52:00,1.43507,1.43519,1.43492,1.43502,416400000.0
2006-08-16 09:53:00,1.43499,1.4352,1.43497,1.43509,308500000.0
2006-08-16 09:54:00,1.43501,1.43529,1.43495,1.43508,564100000.0
2006-08-16 09:55:00,1.43496,1.43506,1.43478,1.43496,588000002.0
2006-08-16 09:56:00,1.43491,1.43501,1.43484,1.43493,368800002.0
2006-08-16 09:57:00,1.43504,1.43517,1.43494,1.43497,624300002.0
2006-08-16 09:58:00,1.43507,1.43515,1.43487,1.43492,846600002.0
2006-08-16 09:59:00,1.43528,1.43533,1.435,1.43533,688200001.0
2006-08-16 10:00:00,1.43529,1.43542,1.43518,1.4352,246700000.0
2006-08-16 10:01:00,1.43522,1.43538,1.43505,1.43523,679000001.0
2006-08-16 10:02:00,1.43534,1.43541,1.43506,1.43517,633200001.0
2006-08-16 10:03:00,1.43506,1.43533,1.43499,1.43533,439600000.0
2006-08-16 10:04:00,1.43531,1.43531,1.4349,1.43526,432400001.0
2006-08-16 10:05:00,1.4349,1.4351,1.43487,1.43501,390500000.0
2006-08-16 10:06:00,1.43503,1.43523,1.43493,1.43513,481700000.0
2006-08-16 10:07:00,1.43507,1.43537,1.43501,1.43511,581200000.0
2006-08-16 10:08:00,1.435,1.43526,1.43498,1.43506,504900000.0
2006-08-16 10:09:00,1.43516,1.43527,1.43497,1.43527,578500002.0
2006-08-16 10:10:00,1.43525,1.43532,1.43514,1.43524,380600002.0
2006-08-16 10:11:00,1.43519,1.4353,1.43514,1.43518,397400001.0
2006-08-16 10:12:00,1.43508,1.43513,1.43486,1.43499,508800000.0
2006-08-16 10:13:00,1.43502,1.43505,1.43487,1.43497,485000001.0
2006-08-16 10:14:00,1.43497,1.43505,1.43482,1.43492,597400005.0
2006-08-16 10:15:00,1.43507,1.43521,1.43499,1.43503,390700000.0
2006-08-16 10:16:00,1.43502,1.43513,1.43485,1.43502,442000002.0
2006-08-16 10:17:00,1.43499,1.43499,1.43453,1.43467,325500000.0
2006-08-16 10:18:00,1.43475,1.43504,1.4347,1.4349,366900000.0
2006-08-16 10:19:00,1.43505,1.43506,1.43492,1.435,370200002.0
2006-08-16 10:20:00,1.43493,1.435,1.43478,1.43488,529000001.0
2006-08-16 10:21:00,1.43486,1.43499,1.43472,1.43486,432200001.0
2006-08-16 10:22:00,1.43479,1.43512,1.43474,1.43503,321500001.0
2006-08-16 10:23:00,1.43498,1.43521,1.43492,1.435,457000000.0
2006-08-16 10:24:00,1.43515,1.43548,1.43511,1.43523,415700000.0
2006-08-16 10:25:00,1.43529,1.43529,1.43501,1.43519,408200000.0
2006-08-16 10:26:00,1.43517,1.43529,1.43498,1.43517,528100003.0
2006-08-16 10:27:00,1.43519,1.43524,1.43507,1.43512,476600000.0
2006-08-16 10:28:00,1.43522,1.43532,1.4351,1.43518,640500001.0
2006-08-16 10:29:00,1.43517,1.43522,1.43502,1.43512,505500000.0
2006-08-16 10:30:00,1.4351,1.43536,1.435,1.43519,699900002.0
2006-08-16 10:31:00,1.43497,1.4353,1.43497,1.43507,590000002.0
2006-08-16 10:32:00,1.43505,1.43564,1.43505,1.43527,513300000.0
2006-08-16 10:33:00,1.43538,1.4355,1.43518,1.43548,460800000.0
2006-08-16 10:34:00,1.43539,1.43544,1.43519,1.43536,401600000.0
2006-08-16 10:35:00,1.43532,1.43567,1.43532,1.4354,441600000.0
2006-08-16 10:36:00,1.43544,1.43564,1.4353,1.43555,525000002.0
2006-08-16 10:37:00,1.4356,1.43564,1.43534,1.43561,461700000.0
2006-08-16 10:38:00,1.43544,1.43546,1.4352,1.43525,442600003.0
2006-08-16 10:39:00,1.43529,1.43562,1.43521,1.43547,430000001.0
2006-08-16 10:40:00,1.43547,1.43558,1.43529,1.43558,342600001.0
2006-08-16 10:41:00,1.43555,1.43555,1.43517,1.43535,606200002.0
2006-08-16 10:42:00,1.43552,1.43561,1.43534,1.43548,426300002.0
2006-08-16 10:43:00,1.43542,1.43548,1.43514,1.43527,433900000.0
2006-08-16 10:44:00,1.43544,1.4356,1.43516,1.43548,482500001.0
2006-08-16 10:45:00,1.43553,1.4356,1.4353,1.4355,510100001.0
2006-08-16 10:46:00,1.43547,1.43564,1.43536,1.43552,305000000.0
2006-08-16 10:47:00,1.43548,1.4356,1.43528,1.43534,383700000.0
2006-08-16 10:48:00,1.43544,1.43557,1.43534,1.43544,458600000.0
2006-08-16 10:49:00,1.43548,1.43576,1.43545,1.43569,400900001.0
2006-08-16 10:50:00,1.43562,1.43579,1.43539,1.4356,522600000.0
2006-08-16 10:51:00,1.43539,1.43571,1.43536,1.43561,499900000.0
2006-08-16 10:52:00,1.43578,1.436,1.43572,1.43576,291900000.0
2006-08-16 10:53:00,1.43572,1.43578,1.43543,1.43545,334000000.0
2006-08-16 10:54:00,1.43551,1.43574,1.43541,1.43558,446700001.0
2006-08-16 10:55:00,1.43576,1.43616,1.43576,1.43612,500700002.0
2006-08-16 10:56:00,1.43617,1.43628,1.43596,1.43609,428200000.0
2006-08-16 10:57:00,1.43609,1.43612,1.43585,1.43604,325400000.0
2006-08-16 10:58:00,1.43613,1.43636,1.43603,1.43613,401100001.0
2006-08-16 10:59:00,1.43623,1.43665,1.4361,1.43628,912700000.0
2006-08-16 11:00:00,1.43627,1.43632,1.4358,1.4362,475700001.0
2006-08-16 11:01:00,1.43614,1.43629,1.43585,1.43597,560300000.0
2006-08-16 11:02:00,1.43589,1.43616,1.43584,1.43602,534400003.0
2006-08-16 11:03:00,1.43607,1.43619,1.43597,1.43614,246600001.0
2006-08-16 11:04:00,1.43614,1.4363,1.43594,1.43611,528100003.0
2006-08-16 11:05:00,1.43609,1.43641,1.43594,1.43615,511200003.0
2006-08-16 11:06:00,1.43627,1.43635,1.43604,1.43615,618000002.0
2006-08-16 11:07:00,1.436,1.43608,1.43583,1.43585,285700000.0
2006-08-16 11:08:00,1.43599,1.43599,1.43565,1.43594,359100001.0
2006-08-16 11:09:00,1.4358,1.436,1.43575,1.43579,375200000.0
2006-08-16 11:10:00,1.43593,1.43611,1.43584,1.436,520200003.0
2006-08-16 11:11:00,1.43589,1.43613,1.43556,1.43556,505600001.0
2006-08-16 11:12:00,1.43542,1.43579,1.43542,1.43579,651100002.0
2006-08-16 11:13:00,1.43603,1.43618,1.43597,1.43602,398000003.0
2006-08-16 11:14:00,1.43597,1.43623,1.43596,1.43604,491600002.0
2006-08-16 11:15:00,1.43604,1.43622,1.43594,1.43604,594000001.0
2006-08-16 11:16:00,1.43609,1.43623,1.43593,1.43606,419500000.0
2006-08-16 11:17:00,1.43593,1.43605,1.43582,1.43595,424900002.0
2006-08-16 11:18:00,1.43597,1.43619,1.43588,1.43596,366300003.0
2006-08-16 11:19:00,1.4359,1.43612,1.43584,1.43602,365300000.0
2006-08-16 11:20:00,1.43598,1.43618,1.43588,1.4361,586700000.0
2006-08-16 11:21:00,1.43613,1.43626,1.43591,1.43613,587200001.0
2006-08-16 11:22:00,1.43593,1.4362,1.43588,1.43613,617800002.0
2006-08-16 11:23:00,1.43607,1.43607,1.43566,1.43575,465000001.0
2006-08-16 11:24:00,1.43578,1.43595,1.43574,1.43586,423900000.0
2006-08-16 11:25:00,1.43591,1.43591,1.43567,1.43575,337700000.0
2006-08-16 11:26:00,1.4358,1.43594,1.43573,1.43574,503900000.0
2006-08-16 11:27:00,1.4356,1.43574,1.43522,1.43548,560500000.0
2006-08-16 11:28:00,1.43572,1.43603,1.43565,1.43579,362300000.0
2006-08-16 11:29:00,1.43589,1.43606,1.43572,1.43594,444800001.0
2006-08-16 11:30:00,1.43596,1.43597,1.43572,1.43576,421200000.0
2006-08-16 11:31:00,1.4357,1.43601,1.43564,1.43577,587600001.0
2006-08-16 11:32:00,1.43571,1.43589,1.43561,1.43579,426500001.0
2006-08-16 11:33:00,1.43592,1.43639,1.43592,1.43614,510500000.0
2006-08-16 11:34:00,1.43618,1.43653,1.4361,1.43625,654600003.0
2006-08-16 11:35:00,1.43642,1.4366,1.43625,1.43629,583600001.0
2006-08-16 11:36:00,1.43618,1.43642,1.43618,1.43639,537200002.0
2006-08-16 11:37:00,1.43644,1.4365,1.43621,1.43637,513600001.0
2006-08-16 11:38:00,1.43633,1.43633,1.4361,1.43616,576600001.0
2006-08-16 11:39:00,1.43628,1.43641,1.43609,1.43611,675200000.0
2006-08-16 11:40:00,1.4362,1.43628,1.43599,1.43628,742800002.0
2006-08-16 11:41:00,1.43628,1.43637,1.436,1.43616,736400002.0
2006-08-16 11:42:00,1.43622,1.4364,1.43602,1.43607,520400001.0
2006-08-16 11:43:00,1.43611,1.4363,1.43604,1.4361,519700001.0
2006-08-16 11:44:00,1.43616,1.43616,1.4359,1.43597,676400002.0
2006-08-16 11:45:00,1.43618,1.43622,1.43592,1.43607,565600001.0
2006-08-16 11:46:00,1.43606,1.43626,1.43599,1.43611,522800000.0
2006-08-16 11:47:00,1.43604,1.43627,1.43589,1.43613,455400001.0
2006-08-16 11:48:00,1.43596,1.43624,1.43591,1.43611,528500002.0
2006-08-16 11:49:00,1.43617,1.43628,1.43593,1.43601,427200000.0
2006-08-16 11:50:00,1.43614,1.43626,1.43597,1.4361,364800002.0
2006-08-16 11:51:00,1.43597,1.43614,1.43594,1.43597,164600000.0
2006-08-16 11:52:00,1.43593,1.43614,1.43591,1.43602,201600001.0
2006-08-16 11:53:00,1.43609,1.43638,1.43606,1.4362,199600001.0
2006-08-16 11:54:00,1.43614,1.43625,1.43591,1.43599,317600001.0
2006-08-16 11:55:00,1.43614,1.43619,1.43597,1.43601,443500002.0
2006-08-16 11:56:00,1.43593,1.43601,1.4357,1.43595,487400000.0
2006-08-16 11:57:00,1.43608,1.4362,1.43587,1.43606,513400000.0
2006-08-16 11:58:00,1.43608,1.43618,1.43588,1.4359,436600002.0
2006-08-16 11:59:00,1.43597,1.43617,1.43589,1.43598,390000000.0
2006-08-16 12:00:00,1.43606,1.43625,1.43592,1.43619,503600000.0
2006-08-16 12:01:00,1.43614,1.43634,1.43611,1.43614,433000001.0
2006-08-16 12:02:00,1.43612,1.43631,1.4361,1.43622,373300000.0
2006-08-16 12:03:00,1.43617,1.43618,1.43598,1.43608,371100003.0
2006-08-16 12:04:00,1.43597,1.43611,1.43586,1.436,388400001.0
2006-08-16 12:05:00,1.43607,1.43607,1.43549,1.43574,352300000.0
2006-08-16 12:06:00,1.43575,1.43603,1.43558,1.43581,413900002.0
2006-08-16 12:07:00,1.43586,1.43596,1.43568,1.43587,333400000.0
2006-08-16 12:08:00,1.43583,1.43593,1.43554,1.4359,511000001.0
2006-08-16 12:09:00,1.43613,1.43618,1.43589,1.43598,428100000.0
2006-08-16 12:10:00,1.43597,1.43609,1.43581,1.43608,390900001.0
2006-08-16 12:11:00,1.43604,1.43604,1.43575,1.43591,240100000.0
2006-08-16 12:12:00,1.43586,1.43596,1.43571,1.43593,193000000.0
2006-08-16 12:13:00,1.43589,1.4361,1.43581,1.43591,548600002.0
2006-08-16 12:14:00,1.43597,1.43613,1.43584,1.43602,657700004.0
2006-08-16 12:15:00,1.43596,1.43626,1.43595,1.43614,296000000.0
2006-08-16 12:16:00,1.43607,1.43624,1.43601,1.43617,405600000.0
2006-08-16 12:17:00,1.43643,1.43658,1.43631,1.43647,222000000.0
2006-08-16 12:18:00,1.43663,1.43671,1.43641,1.43659,348900000.0
2006-08-16 12:19:00,1.43647,1.43666,1.43639,1.43654,430500000.0
2006-08-16 12:20:00,1.43652,1.43655,1.43628,1.43633,447800001.0
2006-08-16 12:21:00,1.4363,1.43648,1.43623,1.43647,451500003.0
2006-08-16 12:22:00,1.43654,1.43667,1.43645,1.43655,336100001.0
2006-08-16 12:23:00,1.43646,1.43665,1.43641,1.4365,391500000.0
2006-08-16 12:24:00,1.43629,1.43659,1.43618,1.43619,616200000.0
2006-08-16 12:25:00,1.43643,1.43662,1.43633,1.43645,376200001.0
2006-08-16 12:26:00,1.43648,1.43656,1.4362,1.4362,493500003.0
2006-08-16 12:27:00,1.43622,1.43639,1.43612,1.43619,524400000.0
2006-08-16 12:28:00,1.43611,1.43627,1.43597,1.4361,566700003.0
2006-08-16 12:29:00,1.43598,1.43627,1.43586,1.43599,694400000.0
2006-08-16 12:30:00,1.43597,1.43597,1.43552,1.43572,653000002.0
2006-08-16 12:31:00,1.43579,1.43598,1.43566,1.43576,634900002.0
2006-08-16 12:32:00,1.4357,1.43597,1.43565,1.43575,614100001.0
2006-08-16 12:33:00,1.43573,1.4358,1.43555,1.43568,34600000.0
2006-08-16 12:34:00,1.43561,1.43595,1.4355,1.43565,621400000.0
2006-08-16 12:35:00,1.43579,1.43584,1.43557,1.43571,577000002.0
2006-08-16 12:36:00,1.43562,1.43579,1.43553,1.43561,478000000.0
2006-08-16 12:37:00,1.43564,1.43578,1.4356,1.43562,497700000.0
2006-08-16 12:38:00,1.43561,1.43584,1.43561,1.43581,687300001.0
2006-08-16 12:39:00,1.43577,1.43583,1.4355,1.43573,485500002.0
2006-08-16 12:40:00,1.43588,1.43606,1.43582,1.43593,468900001.0
2006-08-16 12:41:00,1.43588,1.43599,1.43577,1.43577,252400001.0
2006-08-16 12:42:00,1.43567,1.43594,1.43562,1.4359,333000000.0
2006-08-16 12:43:00,1.43585,1.43601,1.43578,1.43588,419400000.0
2006-08-16 12:44:00,1.436,1.43613,1.43585,1.43605,393400002.0
2006-08-16 12:45:00,1.43612,1.43627,1.43588,1.43618,462200002.0
2006-08-16 12:46:00,1.43611,1.43621,1.43606,1.4362,423400000.0
2006-08-16 12:47:00,1.43614,1.43634,1.43607,1.43622,393100000.0
2006-08-16 12:48:00,1.43635,1.43644,1.43618,1.43621,505800001.0
2006-08-16 12:49:00,1.43621,1.43631,1.43602,1.43607,493000000.0
2006-08-16 12:50:00,1.43618,1.43628,1.43592,1.43592,516900000.0
2006-08-16 12:51:00,1.43568,1.43609,1.43562,1.43563,432900000.0
2006-08-16 12:52:00,1.43567,1.4358,1.43547,1.43556,351500000.0
2006-08-16 12:53:00,1.43557,1.43571,1.43546,1.43557,264100001.0
2006-08-16 12:54:00,1.43543,1.43561,1.43538,1.43549,398100001.0
2006-08-16 12:55:00,1.43547,1.43568,1.43532,1.43543,398800001.0
2006-08-16 12:56:00,1.4355,1.43572,1.4354,1.43551,366000000.0
2006-08-16 12:57:00,1.43564,1.43564,1.43529,1.43539,516900000.0
2006-08-16 12:58:00,1.43539,1.43546,1.43522,1.43536,317900001.0
2006-08-16 12:59:00,1.43533,1.43548,1.43518,1.43525,676100001.0
2006-08-16 13:00:00,1.43505,1.43516,1.43497,1.43499,268300000.0
2006-08-16 13:01:00,1.43488,1.43493,1.43459,1.43465,306600000.0
2006-08-16 13:02:00,1.43449,1.43468,1.43435,1.43441,362600000.0
2006-08-16 13:03:00,1.4342,1.4344,1.43396,1.43428,410100000.0
2006-08-16 13:04:00,1.43445,1.43458,1.43435,1.43445,288700001.0
2006-08-16 13:05:00,1.43446,1.43446,1.43431,1.43432,128400000.0
2006-08-16 13:06:00,1.43449,1.43459,1.43432,1.43447,392800002.0
2006-08-16 13:07:00,1.43442,1.43447,1.43419,1.43432,272100000.0
2006-08-16 13:08:00,1.43444,1.43451,1.43434,1.43434,175500000.0
2006-08-16 13:09:00,1.43426,1.4344,1.43409,1.43416,341500000.0
2006-08-16 13:10:00,1.43417,1.43431,1.43414,1.4342,164600001.0
2006-08-16 13:11:00,1.43415,1.4343,1.434,1.43415,442200002.0
2006-08-16 13:12:00,1.43414,1.43417,1.43354,1.43382,281400000.0
2006-08-16 13:13:00,1.43379,1.43379,1.43344,1.43369,315400000.0
2006-08-16 13:14:00,1.43371,1.43399,1.43362,1.43372,384700003.0
2006-08-16 13:15:00,1.43379,1.43388,1.43348,1.43388,423300001.0
2006-08-16 13:16:00,1.43391,1.43396,1.43382,1.43386,125800000.0
2006-08-16 13:17:00,1.43393,1.43397,1.43374,1.43389,122400000.0
2006-08-16 13:18:00,1.43389,1.43418,1.43389,1.43406,343600000.0
2006-08-16 13:19:00,1.4338,1.43398,1.43365,1.43397,301000000.0
2006-08-16 13:20:00,1.43397,1.43409,1.43389,1.434,222500001.0
2006-08-16 13:21:00,1.43398,1.43398,1.43386,1.43387,173300000.0
2006-08-16 13:22:00,1.43386,1.43394,1.43375,1.43394,258400000.0
2006-08-16 13:23:00,1.43379,1.43383,1.43341,1.43363,257800001.0
2006-08-16 13:24:00,1.43364,1.43372,1.43364,1.43371,269800000.0
2006-08-16 13:25:00,1.43382,1.43386,1.43349,1.4335,132800000.0
2006-08-16 13:26:00,1.43354,1.4338,1.43354,1.43377,206400000.0
2006-08-16 13:27:00,1.43402,1.43438,1.43401,1.43426,310800001.0
2006-08-16 13:28:00,1.43431,1.4344,1.43415,1.4344,468000001.0
2006-08-16 13:29:00,1.43434,1.43441,1.43395,1.43423,560600003.0
2006-08-16 13:30:00,1.43427,1.43427,1.43371,1.43389,552700001.0
2006-08-16 13:31:00,1.43383,1.43399,1.43349,1.43366,485900000.0
2006-08-16 13:32:00,1.43388,1.434,1.4336,1.43395,235200001.0
2006-08-16 13:33:00,1.43381,1.43404,1.43368,1.43379,403100000.0
2006-08-16 13:34:00,1.43362,1.43366,1.43341,1.43344,332800000.0
2006-08-16 13:35:00,1.43366,1.43401,1.43364,1.43388,346300000.0
2006-08-16 13:36:00,1.43385,1.43385,1.43362,1.43373,429500001.0
2006-08-16 13:37:00,1.43366,1.43397,1.43349,1.43349,449600001.0
2006-08-16 13:38:00,1.43326,1.4334,1.43312,1.43331,413300001.0
2006-08-16 13:39:00,1.43309,1.43325,1.43274,1.43285,334700001.0
2006-08-16 13:40:00,1.43263,1.43319,1.43263,1.43301,404700001.0
2006-08-16 13:41:00,1.43299,1.43306,1.4328,1.43288,200400000.0
2006-08-16 13:42:00,1.4329,1.43306,1.43278,1.43297,167300000.0
2006-08-16 13:43:00,1.43304,1.4331,1.43301,1.4331,114300000.0
2006-08-16 13:44:00,1.43311,1.43333,1.43311,1.43323,243900001.0
2006-08-16 13:45:00,1.43325,1.43338,1.43295,1.43308,514400001.0
2006-08-16 13:46:00,1.4331,1.4331,1.43259,1.43279,491100002.0
2006-08-16 13:47:00,1.43271,1.43297,1.43264,1.43297,434000001.0
2006-08-16 13:48:00,1.433,1.43305,1.43278,1.43279,245800001.0
2006-08-16 13:49:00,1.43291,1.43328,1.43283,1.43328,205000000.0
2006-08-16 13:50:00,1.43318,1.43318,1.43301,1.43306,335200002.0
2006-08-16 13:51:00,1.43314,1.43324,1.43282,1.43324,258200001.0
2006-08-16 13:52:00,1.43318,1.43367,1.43315,1.43324,392100000.0
2006-08-16 13:53:00,1.43307,1.43324,1.43293,1.43298,538100001.0
2006-08-16 13:54:00,1.43288,1.43331,1.43286,1.43331,360900001.0
2006-08-16 13:55:00,1.43324,1.43324,1.43304,1.43307,392200003.0
2006-08-16 13:56:00,1.43297,1.43297,1.43233,1.43263,459000001.0
2006-08-16 13:57:00,1.43254,1.43269,1.43228,1.43258,315000000.0
2006-08-16 13:58:00,1.43257,1.43279,1.43242,1.43265,228200000.0
2006-08-16 13:59:00,1.43249,1.43288,1.43248,1.43278,435700000.0
2006-08-16 14:00:00,1.43275,1.43301,1.43255,1.43295,268800001.0
2006-08-16 14:01:00,1.43295,1.43308,1.43287,1.43293,452600000.0
2006-08-16 14:02:00,1.43312,1.43324,1.43308,1.43314,361700002.0
2006-08-16 14:03:00,1.43312,1.43343,1.4331,1.43332,418800001.0
2006-08-16 14:04:00,1.43348,1.43354,1.43302,1.43318,449200000.0
2006-08-16 14:05:00,1.4332,1.43329,1.43294,1.4332,381100000.0
2006-08-16 14:06:00,1.4332,1.43323,1.43285,1.43294,363700000.0
2006-08-16 14:07:00,1.43305,1.43309,1.43277,1.43284,388800001.0
2006-08-16 14:08:00,1.43297,1.43345,1.43293,1.433,345900000.0
2006-08-16 14:09:00,1.43316,1.43327,1.433,1.43317,192000000.0
2006-08-16 14:10:00,1.43322,1.43327,1.43303,1.43311,283200000.0
2006-08-16 14:11:00,1.43311,1.43322,1.43287,1.43322,104900000.0
2006-08-16 14:12:00,1.43314,1.43314,1.43283,1.43297,254600000.0
2006-08-16 14:13:00,1.43302,1.43321,1.43296,1.43321,162700000.0
2006-08-16 14:14:00,1.43324,1.4336,1.43309,1.43349,237000001.0
2006-08-16 14:15:00,1.43353,1.43362,1.43316,1.43362,404900000.0
2006-08-16 14:16:00,1.43349,1.4338,1.43306,1.43311,181400000.0
2006-08-16 14:17:00,1.43314,1.43337,1.43299,1.43331,614300000.0
2006-08-16 14:18:00,1.43338,1.43361,1.43301,1.43358,366500001.0
2006-08-16 14:19:00,1.43349,1.43377,1.43326,1.43333,399400000.0
2006-08-16 14:20:00,1.43332,1.4334,1.43317,1.43339,223300001.0
2006-08-16 14:21:00,1.43349,1.43356,1.43314,1.43329,387600002.0
2006-08-16 14:22:00,1.43332,1.4334,1.43288,1.4332,593500002.0
2006-08-16 14:23:00,1.4335,1.43356,1.43303,1.43356,153700000.0
2006-08-16 14:24:00,1.43359,1.43421,1.43359,1.43391,528700000.0
2006-08-16 14:25:00,1.43362,1.43374,1.43344,1.43373,580300001.0
2006-08-16 14:26:00,1.43376,1.43396,1.43358,1.43382,687500001.0
2006-08-16 14:27:00,1.43379,1.43417,1.43363,1.43417,423700001.0
2006-08-16 14:28:00,1.43429,1.43475,1.43426,1.43461,37200000.0
2006-08-16 14:29:00,1.43361,1.43389,1.43196,1.43196,48400000.0
2006-08-16 14:30:00,1.43421,1.4353,1.43021,1.4353,63000001.0
2006-08-16 14:31:00,1.43534,1.43607,1.43485,1.43485,38600000.0
2006-08-16 14:32:00,1.43459,1.43559,1.43454,1.43559,34600001.0
2006-08-16 14:33:00,1.43521,1.43564,1.43498,1.4354,33900000.0
2006-08-16 14:34:00,1.43566,1.43569,1.43475,1.43475,48900001.0
2006-08-16 14:35:00,1.43463,1.43504,1.43437,1.43495,41100000.0
2006-08-16 14:36:00,1.43494,1.43518,1.43426,1.43426,50800000.0
2006-08-16 14:37:00,1.43477,1.43477,1.43276,1.43337,50600000.0
2006-08-16 14:38:00,1.43359,1.43359,1.43267,1.43279,28800000.0
2006-08-16 14:39:00,1.4324,1.43284,1.43192,1.43275,29200000.0
2006-08-16 14:40:00,1.43299,1.43331,1.43299,1.43329,35000000.0
2006-08-16 14:41:00,1.43353,1.43353,1.43296,1.43303,47000000.0
2006-08-16 14:42:00,1.43307,1.43335,1.4327,1.4327,37600000.0
2006-08-16 14:43:00,1.43293,1.43307,1.43257,1.43257,37400000.0
2006-08-16 14:44:00,1.43239,1.43239,1.43149,1.43184,47400000.0
2006-08-16 14:45:00,1.43197,1.43241,1.43166,1.43241,46400000.0
2006-08-16 14:46:00,1.43233,1.43243,1.43177,1.43201,37800000.0
2006-08-16 14:47:00,1.43182,1.43257,1.43172,1.43257,38000000.0
2006-08-16 14:48:00,1.43251,1.43253,1.43188,1.43225,37800000.0
2006-08-16 14:49:00,1.43217,1.43275,1.43207,1.43254,49900000.0
2006-08-16 14:50:00,1.4324,1.43302,1.43217,1.43302,31400000.0
2006-08-16 14:51:00,1.43323,1.43323,1.43277,1.43289,35400000.0
2006-08-16 14:52:00,1.43257,1.43286,1.43257,1.43283,60300001.0
2006-08-16 14:53:00,1.43271,1.43276,1.4323,1.4323,19800000.0
2006-08-16 14:54:00,1.43261,1.43287,1.43237,1.43237,47200000.0
2006-08-16 14:55:00,1.43253,1.43266,1.43235,1.43235,41800000.0
2006-08-16 14:56:00,1.43252,1.4328,1.43244,1.4328,29400000.0
2006-08-16 14:57:00,1.433,1.433,1.43256,1.43258,26600000.0
2006-08-16 14:58:00,1.43248,1.43278,1.43248,1.43259,47600000.0
2006-08-16 14:59:00,1.43261,1.43304,1.43261,1.43287,45600001.0
2006-08-16 15:00:00,1.43292,1.43332,1.43275,1.43275,46000000.0
2006-08-16 15:01:00,1.43321,1.43323,1.43286,1.43316,27000000.0
2006-08-16 15:02:00,1.43322,1.43325,1.4329,1.43322,39800000.0
2006-08-16 15:03:00,1.43314,1.43336,1.43288,1.43315,43400000.0
2006-08-16 15:04:00,1.43324,1.43365,1.43324,1.43359,46200000.0
2006-08-16 15:05:00,1.43354,1.43368,1.4335,1.43365,28800000.0
2006-08-16 15:06:00,1.43361,1.43381,1.43308,1.43356,44200000.0
2006-08-16 15:07:00,1.43384,1.43384,1.43349,1.43373,44200000.0
2006-08-16 15:08:00,1.43361,1.43374,1.43323,1.43359,51400000.0
2006-08-16 15:09:00,1.43344,1.43368,1.43344,1.4336,42000000.0
2006-08-16 15:10:00,1.43352,1.43373,1.4333,1.43358,37400000.0
2006-08-16 15:11:00,1.43362,1.43365,1.43344,1.43365,48800000.0
2006-08-16 15:12:00,1.43369,1.43399,1.43369,1.43385,39000000.0
2006-08-16 15:13:00,1.43397,1.434,1.43381,1.434,47300000.0
2006-08-16 15:14:00,1.4336,1.43386,1.43348,1.43348,30000000.0
2006-08-16 15:15:00,1.43392,1.43435,1.43333,1.43409,48000000.0
2006-08-16 15:16:00,1.43423,1.43442,1.43413,1.43421,27800000.0
2006-08-16 15:17:00,1.43435,1.43437,1.43398,1.43417,40600000.0
2006-08-16 15:18:00,1.43407,1.43439,1.4338,1.43419,54100000.0
2006-08-16 15:19:00,1.43422,1.43422,1.43394,1.43399,20400000.0
2006-08-16 15:20:00,1.43422,1.43446,1.43422,1.43444,24600000.0
2006-08-16 15:21:00,1.43433,1.43436,1.43417,1.43435,39900000.0
2006-08-16 15:22:00,1.43399,1.43445,1.43399,1.43433,40000000.0
2006-08-16 15:23:00,1.43427,1.43427,1.43393,1.43413,28000000.0
2006-08-16 15:24:00,1.4341,1.43429,1.43391,1.43429,27200000.0
2006-08-16 15:25:00,1.4344,1.43468,1.4344,1.43447,45000000.0
2006-08-16 15:26:00,1.43466,1.43466,1.43443,1.43461,33500000.0
2006-08-16 15:27:00,1.43468,1.43489,1.43464,1.43472,24400000.0
2006-08-16 15:28:00,1.43456,1.43459,1.43427,1.4343,28200000.0
2006-08-16 15:29:00,1.43437,1.43458,1.43437,1.43438,41800000.0
2006-08-16 15:30:00,1.43452,1.43457,1.43416,1.43457,18400000.0
2006-08-16 15:31:00,1.43464,1.43477,1.43446,1.4345,28800000.0
2006-08-16 15:32:00,1.43444,1.43453,1.43428,1.4344,48100000.0
2006-08-16 15:33:00,1.43457,1.43477,1.43407,1.43448,47000000.0
2006-08-16 15:34:00,1.43444,1.4346,1.43434,1.43437,37000000.0
2006-08-16 15:35:00,1.43442,1.43462,1.43415,1.43415,30500000.0
2006-08-16 15:36:00,1.43426,1.43431,1.43401,1.4341,49900000.0
2006-08-16 15:37:00,1.43423,1.4346,1.43423,1.43446,62200000.0
2006-08-16 15:38:00,1.43438,1.43453,1.43417,1.43427,53600000.0
2006-08-16 15:39:00,1.43426,1.43438,1.43412,1.43438,47700000.0
2006-08-16 15:40:00,1.4344,1.43452,1.43363,1.43363,24800000.0
2006-08-16 15:41:00,1.43337,1.43337,1.43219,1.43273,17000000.0
2006-08-16 15:42:00,1.43272,1.43287,1.43261,1.43287,25800000.0
2006-08-16 15:43:00,1.43292,1.43315,1.43272,1.43315,40800000.0
2006-08-16 15:44:00,1.43315,1.43315,1.43265,1.43302,33200000.0
2006-08-16 15:45:00,1.43299,1.43327,1.43296,1.4332,37800000.0
2006-08-16 15:46:00,1.43329,1.43347,1.43321,1.43333,32600000.0
2006-08-16 15:47:00,1.43326,1.43329,1.43286,1.43326,41000000.0
2006-08-16 15:48:00,1.43329,1.43355,1.43307,1.43309,26600000.0
2006-08-16 15:49:00,1.43281,1.43322,1.43281,1.43311,64300000.0
2006-08-16 15:50:00,1.43299,1.4335,1.43299,1.4335,25600000.0
2006-08-16 15:51:00,1.43341,1.43352,1.43328,1.43334,31500000.0
2006-08-16 15:52:00,1.43316,1.43358,1.43316,1.43351,42800000.0
2006-08-16 15:53:00,1.43351,1.43365,1.43343,1.43354,55300000.0
2006-08-16 15:54:00,1.43374,1.4342,1.43374,1.43403,39900000.0
2006-08-16 15:55:00,1.43408,1.43408,1.43378,1.43381,51400001.0
2006-08-16 15:56:00,1.43386,1.4341,1.43372,1.43399,26800000.0
2006-08-16 15:57:00,1.43366,1.43383,1.43333,1.43333,30300000.0
2006-08-16 15:58:00,1.43346,1.43374,1.43346,1.43363,19200000.0
2006-08-16 15:59:00,1.43369,1.43409,1.43369,1.43392,31800000.0
2006-08-16 16:00:00,1.43414,1.43419,1.43396,1.43404,32800000.0
2006-08-16 16:01:00,1.43412,1.43425,1.43403,1.43422,27000000.0
2006-08-16 16:02:00,1.43401,1.43401,1.43356,1.434,41400001.0
2006-08-16 16:03:00,1.43381,1.43395,1.43366,1.43376,36200000.0
2006-08-16 16:04:00,1.43363,1.43409,1.43358,1.434,43600000.0
2006-08-16 16:05:00,1.43397,1.43415,1.43394,1.43411,25600000.0
2006-08-16 16:06:00,1.43412,1.43432,1.43398,1.43409,39400000.0
2006-08-16 16:07:00,1.43406,1.43424,1.43406,1.43417,50200001.0
2006-08-16 16:08:00,1.43438,1.43443,1.43421,1.43439,24400000.0
2006-08-16 16:09:00,1.43419,1.43441,1.43412,1.43426,42200000.0
2006-08-16 16:10:00,1.43432,1.4345,1.43424,1.4345,28000000.0
2006-08-16 16:11:00,1.43423,1.43443,1.43422,1.43427,38800000.0
2006-08-16 16:12:00,1.43412,1.43422,1.43393,1.43413,40200000.0
2006-08-16 16:13:00,1.43393,1.43403,1.43373,1.43403,23000000.0
2006-08-16 16:14:00,1.43382,1.43415,1.4337,1.43415,44600000.0
2006-08-16 16:15:00,1.43393,1.43399,1.43356,1.43376,49000001.0
2006-08-16 16:16:00,1.43374,1.43396,1.43362,1.43384,30200000.0
2006-08-16 16:17:00,1.4339,1.43404,1.43379,1.43387,21200000.0
2006-08-16 16:18:00,1.434,1.43413,1.434,1.43409,33200000.0
2006-08-16 16:19:00,1.43412,1.43412,1.43382,1.43383,28800000.0
2006-08-16 16:20:00,1.43373,1.434,1.43373,1.43392,39600000.0
2006-08-16 16:21:00,1.43396,1.43399,1.43377,1.43399,46000000.0
2006-08-16 16:22:00,1.43406,1.43433,1.43402,1.43423,38400000.0
2006-08-16 16:23:00,1.43431,1.43431,1.43409,1.43422,30000000.0
2006-08-16 16:24:00,1.43442,1.43445,1.4343,1.43433,22000000.0
2006-08-16 16:25:00,1.43431,1.43538,1.43384,1.43518,40200000.0
2006-08-16 16:26:00,1.4349,1.4349,1.43433,1.43453,49800000.0
2006-08-16 16:27:00,1.43438,1.4349,1.43438,1.43453,36700000.0
2006-08-16 16:28:00,1.43477,1.4349,1.43456,1.43483,52200001.0
2006-08-16 16:29:00,1.43483,1.4349,1.43456,1.43461,30200000.0
2006-08-16 16:30:00,1.43442,1.43466,1.43429,1.43451,62900001.0
2006-08-16 16:31:00,1.4345,1.43493,1.43442,1.43445,43000000.0
2006-08-16 16:32:00,1.43457,1.43497,1.43429,1.4349,39600000.0
2006-08-16 16:33:00,1.43489,1.435,1.43465,1.43465,38700000.0
2006-08-16 16:34:00,1.43439,1.43463,1.43401,1.43463,41200000.0
2006-08-16 16:35:00,1.43481,1.43508,1.43481,1.43508,52100000.0
2006-08-16 16:36:00,1.43487,1.43502,1.43456,1.43477,33800000.0
2006-08-16 16:37:00,1.43481,1.43508,1.4347,1.43477,33000000.0
2006-08-16 16:38:00,1.43462,1.43482,1.43449,1.43452,39600000.0
2006-08-16 16:39:00,1.43468,1.43472,1.43448,1.43455,31000000.0
2006-08-16 16:40:00,1.43453,1.43479,1.43453,1.43479,27400000.0
2006-08-16 16:41:00,1.43436,1.435,1.43436,1.43449,40600000.0
2006-08-16 16:42:00,1.43447,1.43451,1.4342,1.43422,23000000.0
2006-08-16 16:43:00,1.43412,1.43454,1.43412,1.43428,66100000.0
2006-08-16 16:44:00,1.43423,1.43442,1.43421,1.43442,49600000.0
2006-08-16 16:45:00,1.43417,1.43435,1.43416,1.43421,26600000.0
2006-08-16 16:46:00,1.43443,1.4345,1.43416,1.43417,39400000.0
2006-08-16 16:47:00,1.43439,1.43453,1.43388,1.43419,50000000.0
2006-08-16 16:48:00,1.43432,1.43436,1.43372,1.43423,29200000.0
2006-08-16 16:49:00,1.43425,1.43443,1.43416,1.43439,38200000.0
2006-08-16 16:50:00,1.4343,1.43433,1.4342,1.43421,59900000.0
2006-08-16 16:51:00,1.43445,1.43499,1.43445,1.43499,28200000.0
2006-08-16 16:52:00,1.43497,1.43497,1.43448,1.43464,48800000.0
2006-08-16 16:53:00,1.43468,1.43468,1.43408,1.43433,61400000.0
2006-08-16 16:54:00,1.43438,1.43466,1.43438,1.43455,38300000.0
2006-08-16 16:55:00,1.43473,1.43473,1.43449,1.4347,28700000.0
2006-08-16 16:56:00,1.43469,1.43509,1.43469,1.43505,44600000.0
2006-08-16 16:57:00,1.43509,1.43518,1.43496,1.43503,31800000.0
2006-08-16 16:58:00,1.435,1.4353,1.43485,1.43488,24200000.0
2006-08-16 16:59:00,1.43508,1.43512,1.43492,1.43497,45800000.0
2006-08-16 17:00:00,1.43447,1.4353,1.43447,1.43487,48100000.0
2006-08-16 17:01:00,1.43458,1.4351,1.43458,1.43503,41400000.0
2006-08-16 17:02:00,1.435,1.43511,1.43494,1.43508,29400000.0
2006-08-16 17:03:00,1.43516,1.43531,1.43509,1.43521,67200001.0
2006-08-16 17:04:00,1.43527,1.4354,1.43513,1.43524,44400001.0
2006-08-16 17:05:00,1.43509,1.43548,1.43482,1.43548,42600000.0
2006-08-16 17:06:00,1.43541,1.43541,1.43512,1.43531,35500000.0
2006-08-16 17:07:00,1.43535,1.4354,1.43496,1.435,33800000.0
2006-08-16 17:08:00,1.43476,1.43508,1.43476,1.43494,34800000.0
2006-08-16 17:09:00,1.43487,1.43495,1.4346,1.43495,38800000.0
2006-08-16 17:10:00,1.43482,1.43492,1.43469,1.4347,34000000.0
2006-08-16 17:11:00,1.4348,1.43496,1.43474,1.43496,30400000.0
2006-08-16 17:12:00,1.43493,1.43503,1.43493,1.43497,35600000.0
2006-08-16 17:13:00,1.43479,1.43514,1.43479,1.43514,38400000.0
2006-08-16 17:14:00,1.43477,1.43525,1.43462,1.43462,42000000.0
2006-08-16 17:15:00,1.43476,1.43476,1.43448,1.43458,51000001.0
2006-08-16 17:16:00,1.43451,1.43475,1.43447,1.43447,35400000.0
2006-08-16 17:17:00,1.4345,1.4347,1.4343,1.43468,37400000.0
2006-08-16 17:18:00,1.43484,1.43484,1.43457,1.4348,53900000.0
2006-08-16 17:19:00,1.4346,1.43478,1.43455,1.43478,29000000.0
2006-08-16 17:20:00,1.43475,1.43475,1.43437,1.43452,28200000.0
2006-08-16 17:21:00,1.43487,1.43492,1.43437,1.43478,40800000.0
2006-08-16 17:22:00,1.43464,1.43487,1.43464,1.43475,54200001.0
2006-08-16 17:23:00,1.4345,1.4349,1.4345,1.43489,30800000.0
2006-08-16 17:24:00,1.43495,1.43548,1.43487,1.43541,42200000.0
2006-08-16 17:25:00,1.43526,1.43582,1.43526,1.43562,37800000.0
2006-08-16 17:26:00,1.43557,1.43564,1.43535,1.43539,33000000.0
2006-08-16 17:27:00,1.43552,1.43557,1.43529,1.43535,19600000.0
2006-08-16 17:28:00,1.43549,1.43549,1.43506,1.43506,38800000.0
2006-08-16 17:29:00,1.43498,1.43531,1.43471,1.43529,46000000.0
2006-08-16 17:30:00,1.43528,1.43538,1.43497,1.4351,53400000.0
2006-08-16 17:31:00,1.43504,1.43505,1.43483,1.43485,40000000.0
2006-08-16 17:32:00,1.43477,1.43504,1.43477,1.43482,42600000.0
2006-08-16 17:33:00,1.43477,1.43477,1.43453,1.4346,53000000.0
2006-08-16 17:34:00,1.43464,1.4348,1.43445,1.43477,39600000.0
2006-08-16 17:35:00,1.43472,1.43472,1.43448,1.43462,26600000.0
2006-08-16 17:36:00,1.43461,1.43461,1.43439,1.43444,48000000.0
2006-08-16 17:37:00,1.43451,1.43463,1.43391,1.43458,29600000.0
2006-08-16 17:38:00,1.4343,1.4344,1.43395,1.43401,73300000.0
2006-08-16 17:39:00,1.43428,1.43459,1.43428,1.43445,42400000.0
2006-08-16 17:40:00,1.43421,1.43457,1.43421,1.43457,32600000.0
2006-08-16 17:41:00,1.43461,1.43461,1.43438,1.43448,47800000.0
2006-08-16 17:42:00,1.43455,1.43493,1.43441,1.4348,53600000.0
2006-08-16 17:43:00,1.43489,1.43498,1.43468,1.43492,32400000.0
2006-08-16 17:44:00,1.43478,1.43483,1.4346,1.4346,37400000.0
2006-08-16 17:45:00,1.43473,1.43481,1.43463,1.43469,32900000.0
2006-08-16 17:46:00,1.43471,1.43471,1.4345,1.43461,51700000.0
2006-08-16 17:47:00,1.43458,1.435,1.43458,1.43475,42800001.0
2006-08-16 17:48:00,1.43482,1.43487,1.4344,1.43487,32200000.0
2006-08-16 17:49:00,1.43495,1.43498,1.43437,1.43472,31500000.0
2006-08-16 17:50:00,1.43469,1.43479,1.43451,1.43479,48100000.0
2006-08-16 17:51:00,1.4348,1.43503,1.43457,1.43458,39600001.0
2006-08-16 17:52:00,1.43468,1.43477,1.43456,1.43473,37800000.0
2006-08-16 17:53:00,1.43456,1.43479,1.43456,1.43473,21000000.0
2006-08-16 17:54:00,1.43464,1.435,1.43435,1.43486,52800001.0
2006-08-16 17:55:00,1.43489,1.43513,1.4343,1.43513,35500000.0
2006-08-16 17:56:00,1.43516,1.43541,1.43516,1.43523,39000000.0
2006-08-16 17:57:00,1.43523,1.43541,1.43498,1.4353,33400000.0
2006-08-16 17:58:00,1.43534,1.4355,1.43519,1.4355,46800000.0
2006-08-16 17:59:00,1.43538,1.43548,1.435,1.43514,31200000.0
2006-08-16 18:00:00,1.43538,1.43538,1.43499,1.43506,25200000.0
2006-08-16 18:01:00,1.43507,1.43507,1.43468,1.43476,40200000.0
2006-08-16 18:02:00,1.43489,1.43505,1.43489,1.43502,58400000.0
2006-08-16 18:03:00,1.4348,1.43503,1.43467,1.43467,34200000.0
2006-08-16 18:04:00,1.43497,1.43506,1.4348,1.43495,45000000.0
2006-08-16 18:05:00,1.43512,1.4352,1.43499,1.43516,29300000.0
2006-08-16 18:06:00,1.43511,1.43535,1.43495,1.43495,70400001.0
2006-08-16 18:07:00,1.43508,1.43508,1.43483,1.43483,60100001.0
2006-08-16 18:08:00,1.43484,1.43522,1.43484,1.43522,45200000.0
2006-08-16 18:09:00,1.43525,1.43554,1.43525,1.43535,35200000.0
2006-08-16 18:10:00,1.43507,1.4352,1.43482,1.43491,17200000.0
2006-08-16 18:11:00,1.43512,1.43515,1.43495,1.43499,47800000.0
2006-08-16 18:12:00,1.43485,1.43487,1.43456,1.43456,29200000.0
2006-08-16 18:13:00,1.43442,1.43451,1.43412,1.4343,41000000.0
2006-08-16 18:14:00,1.43367,1.43414,1.43367,1.43406,40000000.0
2006-08-16 18:15:00,1.43393,1.4342,1.43393,1.43416,37600000.0
2006-08-16 18:16:00,1.43453,1.43468,1.43446,1.43446,30200000.0
2006-08-16 18:17:00,1.43455,1.43467,1.43445,1.43445,40700000.0
2006-08-16 18:18:00,1.43463,1.43482,1.43456,1.43457,32800000.0
2006-08-16 18:19:00,1.43453,1.43453,1.43397,1.43413,34000000.0
2006-08-16 18:20:00,1.43427,1.43451,1.43425,1.43425,25400000.0
2006-08-16 18:21:00,1.43451,1.43471,1.43443,1.43453,39400000.0
2006-08-16 18:22:00,1.43462,1.43474,1.43458,1.43466,49800000.0
2006-08-16 18:23:00,1.43469,1.43509,1.43469,1.43488,47200000.0
2006-08-16 18:24:00,1.43485,1.43492,1.43472,1.43476,44700000.0
2006-08-16 18:25:00,1.43496,1.43508,1.43472,1.43488,30300000.0
2006-08-16 18:26:00,1.43485,1.43497,1.43473,1.43476,25600000.0
2006-08-16 18:27:00,1.43469,1.43505,1.43444,1.43504,36100000.0
2006-08-16 18:28:00,1.43488,1.43503,1.43481,1.43483,47400001.0
2006-08-16 18:29:00,1.43482,1.43504,1.43473,1.43486,39000000.0
2006-08-16 18:30:00,1.43496,1.43508,1.43495,1.43495,24400000.0
2006-08-16 18:31:00,1.43499,1.43512,1.43488,1.43498,31800000.0
2006-08-16 18:32:00,1.43497,1.43499,1.43478,1.43499,27400000.0
2006-08-16 18:33:00,1.43505,1.43521,1.43489,1.43492,57200000.0
2006-08-16 18:34:00,1.43515,1.43542,1.43507,1.43542,54200000.0
2006-08-16 18:35:00,1.43549,1.43552,1.43525,1.43552,52000000.0
2006-08-16 18:36:00,1.43536,1.43549,1.43526,1.43528,43600000.0
2006-08-16 18:37:00,1.43533,1.43547,1.4353,1.43547,25400000.0
2006-08-16 18:38:00,1.43544,1.43591,1.43544,1.43583,30200000.0
2006-08-16 18:39:00,1.43557,1.43581,1.43557,1.43574,46800001.0
2006-08-16 18:40:00,1.4356,1.43568,1.43527,1.43533,40000000.0
2006-08-16 18:41:00,1.43565,1.43598,1.4356,1.43584,38200000.0
2006-08-16 18:42:00,1.43588,1.43588,1.43551,1.4357,49800000.0
2006-08-16 18:43:00,1.43567,1.43595,1.43558,1.43558,28000000.0
2006-08-16 18:44:00,1.43565,1.43565,1.43544,1.43544,32800000.0
2006-08-16 18:45:00,1.43556,1.43556,1.43519,1.43519,34600001.0
2006-08-16 18:46:00,1.43543,1.43552,1.43536,1.43536,27600000.0
2006-08-16 18:47:00,1.43549,1.43549,1.43539,1.43541,39200001.0
2006-08-16 18:48:00,1.43539,1.43569,1.43534,1.43559,46100001.0
2006-08-16 18:49:00,1.4356,1.4356,1.4354,1.43555,31800000.0
2006-08-16 18:50:00,1.4356,1.43608,1.43553,1.43598,45700000.0
2006-08-16 18:51:00,1.43607,1.43626,1.43599,1.43617,34800000.0
2006-08-16 18:52:00,1.4359,1.43619,1.43588,1.43596,38800000.0
2006-08-16 18:53:00,1.43617,1.43637,1.43608,1.43608,41900000.0
2006-08-16 18:54:00,1.43609,1.43639,1.43566,1.43639,36200000.0
2006-08-16 18:55:00,1.43634,1.43656,1.43625,1.43637,25800000.0
2006-08-16 18:56:00,1.43616,1.43638,1.43599,1.43599,40600000.0
2006-08-16 18:57:00,1.43639,1.43645,1.43637,1.43641,30400000.0
2006-08-16 18:58:00,1.4365,1.43662,1.43639,1.43643,30000000.0
2006-08-16 18:59:00,1.43652,1.43662,1.43611,1.43626,28000000.0
2006-08-16 19:00:00,1.43645,1.43645,1.43616,1.43631,34800000.0
2006-08-16 19:01:00,1.43635,1.43635,1.43584,1.43589,39300000.0
2006-08-16 19:02:00,1.43603,1.43623,1.43601,1.43623,28000000.0
2006-08-16 19:03:00,1.4362,1.43651,1.4361,1.43643,37400000.0
2006-08-16 19:04:00,1.4364,1.43642,1.43606,1.43625,42400000.0
2006-08-16 19:05:00,1.43635,1.43666,1.43635,1.4366,43900000.0
2006-08-16 19:06:00,1.43672,1.43672,1.43646,1.43659,33900000.0
2006-08-16 19:07:00,1.43654,1.43668,1.43632,1.43668,70200001.0
2006-08-16 19:08:00,1.43637,1.43652,1.43635,1.43636,42200000.0
2006-08-16 19:09:00,1.43646,1.43646,1.43621,1.43627,30400000.0
2006-08-16 19:10:00,1.43638,1.43638,1.43596,1.43596,67100000.0
2006-08-16 19:11:00,1.43646,1.43651,1.43634,1.4364,35200000.0
2006-08-16 19:12:00,1.43618,1.43655,1.43618,1.43655,30400000.0
2006-08-16 19:13:00,1.43649,1.43654,1.43631,1.43654,49700000.0
2006-08-16 19:14:00,1.43643,1.43661,1.43635,1.4365,31400000.0
2006-08-16 19:15:00,1.43628,1.43631,1.43603,1.43629,25400000.0
2006-08-16 19:16:00,1.43603,1.43636,1.43603,1.43626,45000000.0
2006-08-16 19:17:00,1.43627,1.43645,1.43615,1.43629,58400001.0
2006-08-16 19:18:00,1.43645,1.43659,1.43639,1.43645,24200000.0
2006-08-16 19:19:00,1.43658,1.43667,1.43622,1.43645,37600000.0
2006-08-16 19:20:00,1.43638,1.43657,1.43623,1.4364,58800000.0
2006-08-16 19:21:00,1.43613,1.43635,1.4361,1.43618,32800000.0
2006-08-16 19:22:00,1.43615,1.43616,1.43596,1.43613,36400000.0
2006-08-16 19:23:00,1.43599,1.43622,1.43576,1.43611,56600000.0
2006-08-16 19:24:00,1.43613,1.43619,1.43601,1.43609,41700000.0
2006-08-16 19:25:00,1.43613,1.43613,1.43586,1.43603,45800000.0
2006-08-16 19:26:00,1.43586,1.43611,1.43568,1.43596,27400000.0
2006-08-16 19:27:00,1.43597,1.43614,1.43572,1.43614,61900001.0
2006-08-16 19:28:00,1.43603,1.43623,1.43595,1.43613,47400000.0
2006-08-16 19:29:00,1.43605,1.43614,1.43571,1.43599,32400000.0
2006-08-16 19:30:00,1.43599,1.436,1.43575,1.43575,55300000.0
2006-08-16 19:31:00,1.43572,1.43579,1.43559,1.43563,51700000.0
2006-08-16 19:32:00,1.43559,1.43564,1.43539,1.43539,61300000.0
2006-08-16 19:33:00,1.43541,1.43571,1.43535,1.43571,35000000.0
2006-08-16 19:34:00,1.4358,1.4358,1.4353,1.4353,44800000.0
2006-08-16 19:35:00,1.43522,1.43537,1.43493,1.43536,25600000.0
2006-08-16 19:36:00,1.43519,1.43545,1.43519,1.43544,29200000.0
2006-08-16 19:37:00,1.43553,1.43553,1.43503,1.43503,37800000.0
2006-08-16 19:38:00,1.43499,1.43546,1.43499,1.4353,29600000.0
2006-08-16 19:39:00,1.4355,1.43579,1.4355,1.43578,47200000.0
2006-08-16 19:40:00,1.43565,1.43578,1.4354,1.43543,39000000.0
2006-08-16 19:41:00,1.43534,1.43546,1.43523,1.43543,38200000.0
2006-08-16 19:42:00,1.4354,1.43566,1.43526,1.43566,53000001.0
2006-08-16 19:43:00,1.4355,1.4355,1.435,1.43532,29400000.0
2006-08-16 19:44:00,1.43528,1.4355,1.43528,1.4355,47200000.0
2006-08-16 19:45:00,1.43541,1.43543,1.43527,1.43529,50400000.0
2006-08-16 19:46:00,1.43534,1.43553,1.43515,1.43515,41600000.0
2006-08-16 19:47:00,1.43554,1.43564,1.43532,1.43564,37400000.0
2006-08-16 19:48:00,1.43565,1.4357,1.43563,1.43565,32100000.0
2006-08-16 19:49:00,1.43559,1.43576,1.43559,1.43561,20800000.0
2006-08-16 19:50:00,1.43601,1.43621,1.43583,1.43619,59800001.0
2006-08-16 19:51:00,1.43585,1.43598,1.43585,1.43597,37900000.0
2006-08-16 19:52:00,1.43594,1.43616,1.43579,1.43601,38000000.0
2006-08-16 19:53:00,1.43605,1.43613,1.4357,1.43602,56100000.0
2006-08-16 19:54:00,1.43605,1.43606,1.43598,1.43601,32400000.0
2006-08-16 19:55:00,1.43605,1.43632,1.43605,1.43615,20200000.0
2006-08-16 19:56:00,1.43619,1.4365,1.43619,1.43637,43200001.0
2006-08-16 19:57:00,1.43635,1.43641,1.43611,1.43623,44200001.0
2006-08-16 19:58:00,1.43614,1.43638,1.43614,1.43621,35800000.0
2006-08-16 19:59:00,1.43623,1.43623,1.43607,1.43607,33000000.0
2006-08-16 20:00:00,1.43598,1.43631,1.43589,1.43589,39200000.0
2006-08-16 20:01:00,1.43625,1.43641,1.43616,1.43618,42800000.0
2006-08-16 20:02:00,1.43636,1.43639,1.43618,1.43631,45600000.0
2006-08-16 20:03:00,1.43657,1.43657,1.43635,1.43644,30200000.0
2006-08-16 20:04:00,1.43645,1.43655,1.43604,1.43628,40800000.0
2006-08-16 20:05:00,1.43655,1.43688,1.43654,1.43664,43200000.0
2006-08-16 20:06:00,1.43674,1.437,1.4367,1.43682,33800000.0
2006-08-16 20:07:00,1.43667,1.43684,1.43648,1.43676,25600000.0
2006-08-16 20:08:00,1.43674,1.43674,1.4363,1.43654,30400000.0
2006-08-16 20:09:00,1.43671,1.43675,1.43668,1.43672,25400000.0
2006-08-16 20:10:00,1.43636,1.43675,1.43636,1.43661,48600000.0
2006-08-16 20:11:00,1.43668,1.43683,1.43658,1.43683,28000000.0
2006-08-16 20:12:00,1.43685,1.43685,1.4364,1.4368,49200000.0
2006-08-16 20:13:00,1.43686,1.43688,1.43666,1.43684,40000000.0
2006-08-16 20:14:00,1.43678,1.43685,1.43624,1.43678,42200000.0
2006-08-16 20:15:00,1.43676,1.4368,1.43658,1.4368,52400000.0
2006-08-16 20:16:00,1.43672,1.43685,1.43658,1.43658,45100000.0
2006-08-16 20:17:00,1.43652,1.43686,1.43639,1.43664,39600000.0
2006-08-16 20:18:00,1.43633,1.43638,1.43601,1.43601,25800000.0
2006-08-16 20:19:00,1.43616,1.43631,1.43614,1.43619,48600000.0
2006-08-16 20:20:00,1.43617,1.43623,1.43599,1.43623,33800001.0
2006-08-16 20:21:00,1.43602,1.43605,1.43594,1.43602,37600000.0
2006-08-16 20:22:00,1.43604,1.43608,1.43582,1.43602,63800002.0
2006-08-16 20:23:00,1.436,1.43602,1.43559,1.43578,43200000.0
2006-08-16 20:24:00,1.43599,1.43609,1.43588,1.43598,30200000.0
2006-08-16 20:25:00,1.43623,1.43627,1.43599,1.43603,28400000.0
2006-08-16 20:26:00,1.43623,1.43625,1.43586,1.43613,52200000.0
2006-08-16 20:27:00,1.43616,1.43616,1.43567,1.4359,66600000.0
2006-08-16 20:28:00,1.43591,1.43622,1.43589,1.43622,33000000.0
2006-08-16 20:29:00,1.43611,1.43618,1.43563,1.43609,44200000.0
2006-08-16 20:30:00,1.43616,1.43616,1.43585,1.43599,49600000.0
2006-08-16 20:31:00,1.43592,1.43601,1.43557,1.43601,27200000.0
2006-08-16 20:32:00,1.43576,1.43595,1.43542,1.43595,56400001.0
2006-08-16 20:33:00,1.436,1.436,1.43583,1.436,33800000.0
2006-08-16 20:34:00,1.43581,1.43592,1.43565,1.43587,41200000.0
2006-08-16 20:35:00,1.43579,1.43596,1.43568,1.43569,35800000.0
2006-08-16 20:36:00,1.43577,1.43599,1.4357,1.43579,50000000.0
2006-08-16 20:37:00,1.43589,1.43603,1.4357,1.43603,54800000.0
2006-08-16 20:38:00,1.43609,1.43609,1.43581,1.43591,35200000.0
2006-08-16 20:39:00,1.43568,1.43569,1.43518,1.43528,47800000.0
2006-08-16 20:40:00,1.43524,1.43546,1.43524,1.43536,45000000.0
2006-08-16 20:41:00,1.43549,1.43562,1.43502,1.4353,44600000.0
2006-08-16 20:42:00,1.43516,1.43528,1.43479,1.43528,47600000.0
2006-08-16 20:43:00,1.43513,1.43519,1.43489,1.43489,25200000.0
2006-08-16 20:44:00,1.43527,1.4357,1.43521,1.4356,33800000.0
2006-08-16 20:45:00,1.43539,1.43542,1.43504,1.43542,61300000.0
2006-08-16 20:46:00,1.43547,1.43547,1.43516,1.43536,27800000.0
2006-08-16 20:47:00,1.43542,1.43566,1.43516,1.43547,49800000.0
2006-08-16 20:48:00,1.43526,1.43559,1.43526,1.43537,42600000.0
2006-08-16 20:49:00,1.43529,1.43539,1.43529,1.43539,22000000.0
2006-08-16 20:50:00,1.43533,1.43534,1.43525,1.4353,26600000.0
2006-08-16 20:51:00,1.43512,1.43535,1.43509,1.43511,32800000.0
2006-08-16 20:52:00,1.43506,1.43529,1.43504,1.43519,32800000.0
2006-08-16 20:53:00,1.43497,1.4352,1.4348,1.435,43800000.0
2006-08-16 20:54:00,1.43465,1.43518,1.43465,1.4349,42000000.0
2006-08-16 20:55:00,1.43486,1.43487,1.4346,1.43479,32200000.0
2006-08-16 20:56:00,1.43469,1.43484,1.43465,1.43467,35400000.0
2006-08-16 20:57:00,1.43468,1.4349,1.43468,1.43482,29400000.0
2006-08-16 20:58:00,1.43483,1.43483,1.43457,1.43466,59000000.0
2006-08-16 20:59:00,1.43448,1.43461,1.43436,1.43436,54000000.0
2006-08-16 21:00:00,1.43424,1.4345,1.43411,1.43437,36400000.0
2006-08-16 21:01:00,1.43434,1.4345,1.43379,1.43379,35400000.0
2006-08-16 21:02:00,1.43423,1.43443,1.43395,1.43442,53500001.0
2006-08-16 21:03:00,1.43448,1.43451,1.43436,1.43436,35300000.0
2006-08-16 21:04:00,1.4345,1.43455,1.43438,1.43455,18600000.0
2006-08-16 21:05:00,1.43423,1.43468,1.43423,1.43453,48200000.0
2006-08-16 21:06:00,1.43445,1.4345,1.43423,1.4345,34000000.0
2006-08-16 21:07:00,1.43448,1.43448,1.43423,1.4344,30400000.0
2006-08-16 21:08:00,1.43429,1.43458,1.43426,1.43458,29500000.0
2006-08-16 21:09:00,1.43463,1.43463,1.43429,1.43435,35800000.0
2006-08-16 21:10:00,1.43434,1.43434,1.43408,1.43416,44700000.0
2006-08-16 21:11:00,1.43424,1.43446,1.43409,1.43421,24600000.0
2006-08-16 21:12:00,1.43425,1.43441,1.43417,1.43418,56200001.0
2006-08-16 21:13:00,1.43413,1.43442,1.43412,1.43413,41400000.0
2006-08-16 21:14:00,1.43426,1.43452,1.43424,1.43431,54200000.0
2006-08-16 21:15:00,1.43423,1.43441,1.43423,1.43433,61700000.0
2006-08-16 21:16:00,1.43409,1.43446,1.43409,1.43446,37800000.0
2006-08-16 21:17:00,1.43427,1.4344,1.43397,1.43397,47200000.0
2006-08-16 21:18:00,1.43436,1.43436,1.43356,1.43416,23200000.0
2006-08-16 21:19:00,1.43436,1.43436,1.43398,1.43401,33000000.0
2006-08-16 21:20:00,1.43391,1.4341,1.43379,1.43385,28600000.0
2006-08-16 21:21:00,1.43365,1.43422,1.4336,1.43407,45900000.0
2006-08-16 21:22:00,1.4337,1.43422,1.4337,1.43398,42000000.0
2006-08-16 21:23:00,1.43376,1.43376,1.43322,1.43322,51600000.0
2006-08-16 21:24:00,1.4337,1.43389,1.43352,1.43357,39200000.0
2006-08-16 21:25:00,1.43382,1.43405,1.4336,1.4336,49100000.0
2006-08-16 21:26:00,1.43392,1.4342,1.43392,1.43398,30600000.0
2006-08-16 21:27:00,1.43393,1.43402,1.43391,1.43394,37600000.0
2006-08-16 21:28:00,1.43392,1.43425,1.43392,1.43425,45200000.0
2006-08-16 21:29:00,1.43427,1.43428,1.43414,1.43424,41100000.0
2006-08-16 21:30:00,1.43435,1.43435,1.43407,1.43411,46100000.0
2006-08-16 21:31:00,1.43418,1.43429,1.43406,1.43425,30400000.0
2006-08-16 21:32:00,1.43435,1.43439,1.43425,1.43429,29400000.0
2006-08-16 21:33:00,1.43434,1.4344,1.43402,1.43416,30200000.0
2006-08-16 21:34:00,1.43412,1.43422,1.4341,1.43422,39500000.0
2006-08-16 21:35:00,1.43424,1.4343,1.43398,1.4343,42000000.0
2006-08-16 21:36:00,1.43433,1.43439,1.43398,1.43433,37600000.0
2006-08-16 21:37:00,1.43431,1.43431,1.43413,1.43425,32700000.0
2006-08-16 21:38:00,1.43429,1.43429,1.43411,1.43421,28100000.0
2006-08-16 21:39:00,1.43396,1.4342,1.43396,1.4342,36500000.0
2006-08-16 21:40:00,1.43406,1.43428,1.43406,1.43419,32800000.0
2006-08-16 21:41:00,1.43411,1.43427,1.43404,1.43423,50400000.0
2006-08-16 21:42:00,1.43428,1.43433,1.43393,1.43393,27000000.0
2006-08-16 21:43:00,1.43419,1.43425,1.434,1.43425,48100001.0
2006-08-16 21:44:00,1.43424,1.43443,1.43417,1.4343,17000000.0
2006-08-16 21:45:00,1.43443,1.43448,1.43431,1.43431,17200000.0
2006-08-16 21:46:00,1.43437,1.43447,1.43412,1.43424,55100000.0
2006-08-16 21:47:00,1.43417,1.43444,1.43417,1.43423,25600000.0
2006-08-16 21:48:00,1.43425,1.43442,1.43409,1.43413,49600000.0
2006-08-16 21:49:00,1.43414,1.43439,1.43414,1.43439,29400000.0
2006-08-16 21:50:00,1.4345,1.4345,1.43425,1.4343,48800000.0
2006-08-16 21:51:00,1.43425,1.43452,1.43425,1.43435,56500000.0
2006-08-16 21:52:00,1.43424,1.43448,1.43419,1.4344,37800000.0
2006-08-16 21:53:00,1.43438,1.43442,1.43412,1.43412,40300000.0
2006-08-16 21:54:00,1.4341,1.43434,1.43409,1.43421,43800000.0
2006-08-16 21:55:00,1.4342,1.43434,1.43411,1.43434,70400002.0
2006-08-16 21:56:00,1.43443,1.43461,1.43436,1.43461,42200000.0
2006-08-16 21:57:00,1.43461,1.4347,1.43418,1.43445,39000000.0
2006-08-16 21:58:00,1.4345,1.43464,1.43448,1.43449,23000000.0
2006-08-16 21:59:00,1.43464,1.43497,1.43462,1.43471,54800001.0
2006-08-16 22:00:00,1.43476,1.43486,1.43476,1.43481,37900000.0
2006-08-16 22:01:00,1.43469,1.43493,1.43466,1.4347,60200000.0
2006-08-16 22:02:00,1.43461,1.43461,1.43434,1.43434,25800000.0
2006-08-16 22:03:00,1.4344,1.43457,1.43416,1.43457,37800000.0
2006-08-16 22:04:00,1.43449,1.43449,1.43421,1.43437,40000001.0
2006-08-16 22:05:00,1.43417,1.43447,1.43395,1.43447,51800000.0
2006-08-16 22:06:00,1.4346,1.4346,1.43423,1.43451,44100000.0
2006-08-16 22:07:00,1.43447,1.43473,1.43447,1.43458,35700000.0
2006-08-16 22:08:00,1.43433,1.43468,1.43433,1.43468,20800000.0
2006-08-16 22:09:00,1.43454,1.43461,1.43433,1.43442,49000001.0
2006-08-16 22:10:00,1.43444,1.43454,1.43432,1.43452,44600000.0
2006-08-16 22:11:00,1.43447,1.43462,1.43437,1.43437,18000000.0
2006-08-16 22:12:00,1.43451,1.43458,1.43436,1.43444,55400000.0
2006-08-16 22:13:00,1.43464,1.43478,1.43464,1.43471,23200000.0
2006-08-16 22:14:00,1.43453,1.43482,1.43453,1.43455,51200000.0
2006-08-16 22:15:00,1.43457,1.43493,1.43457,1.43479,29800000.0
2006-08-16 22:16:00,1.43472,1.43476,1.43445,1.43445,38000000.0
2006-08-16 22:17:00,1.43485,1.43485,1.43454,1.43458,33000000.0
2006-08-16 22:18:00,1.43467,1.43467,1.43445,1.43453,22000000.0
2006-08-16 22:19:00,1.43444,1.43465,1.43444,1.43457,46200000.0
2006-08-16 22:20:00,1.43459,1.43471,1.43446,1.43471,58800000.0
2006-08-16 22:21:00,1.4345,1.4351,1.4345,1.43488,25000000.0
2006-08-16 22:22:00,1.43494,1.4354,1.43494,1.4354,50200000.0
2006-08-16 22:23:00,1.43547,1.43547,1.43519,1.43525,18200000.0
2006-08-16 22:24:00,1.43562,1.43562,1.43519,1.43543,40200000.0
2006-08-16 22:25:00,1.43522,1.43534,1.43507,1.43534,37000000.0
2006-08-16 22:26:00,1.43528,1.43586,1.43528,1.43585,40400000.0
2006-08-16 22:27:00,1.43561,1.43579,1.43531,1.43569,34200000.0
2006-08-16 22:28:00,1.43547,1.43573,1.43546,1.43554,43800000.0
2006-08-16 22:29:00,1.43549,1.43549,1.43517,1.43533,21400000.0
2006-08-16 22:30:00,1.43522,1.43531,1.43511,1.4352,42000000.0
2006-08-16 22:31:00,1.43534,1.43535,1.43465,1.43512,40800001.0
2006-08-16 22:32:00,1.43512,1.43525,1.43501,1.43525,42200000.0
2006-08-16 22:33:00,1.43515,1.43535,1.43515,1.43522,31000000.0
2006-08-16 22:34:00,1.43513,1.43529,1.4349,1.43512,48800000.0
2006-08-16 22:35:00,1.43541,1.43581,1.43541,1.43569,69200001.0
2006-08-16 22:36:00,1.43588,1.43593,1.43523,1.43523,46600000.0
2006-08-16 22:37:00,1.43577,1.43584,1.43563,1.43573,51400000.0
2006-08-16 22:38:00,1.43568,1.43592,1.43568,1.43592,33000000.0
2006-08-16 22:39:00,1.43595,1.4361,1.43573,1.43586,27400000.0
2006-08-16 22:40:00,1.43606,1.43639,1.43562,1.43562,39500000.0
2006-08-16 22:41:00,1.4359,1.4365,1.4359,1.4365,32300000.0
2006-08-16 22:42:00,1.43644,1.43644,1.43606,1.43628,49800000.0
2006-08-16 22:43:00,1.4363,1.4363,1.43606,1.43626,37600000.0
2006-08-16 22:44:00,1.43611,1.43646,1.43611,1.43646,19400000.0
2006-08-16 22:45:00,1.43679,1.43708,1.43679,1.43679,27200000.0
2006-08-16 22:46:00,1.43685,1.43694,1.43669,1.43681,28900000.0
2006-08-16 22:47:00,1.43704,1.43718,1.43694,1.43706,65900000.0
2006-08-16 22:48:00,1.43707,1.43748,1.43707,1.43715,33000000.0
2006-08-16 22:49:00,1.43712,1.43742,1.43679,1.43679,27800000.0
2006-08-16 22:50:00,1.43686,1.43697,1.43654,1.43654,32700000.0
2006-08-16 22:51:00,1.43665,1.43667,1.43651,1.43667,46200000.0
2006-08-16 22:52:00,1.43658,1.43691,1.43647,1.43669,37800000.0
2006-08-16 22:53:00,1.43686,1.43696,1.43645,1.43693,54000000.0
2006-08-16 22:54:00,1.43686,1.43705,1.43674,1.43674,37600000.0
2006-08-16 22:55:00,1.43699,1.43699,1.43672,1.43683,34100000.0
2006-08-16 22:56:00,1.43709,1.43719,1.43697,1.43719,31800000.0
2006-08-16 22:57:00,1.43726,1.43726,1.437,1.43703,51400000.0
2006-08-16 22:58:00,1.43712,1.43712,1.43684,1.43684,28200000.0
2006-08-16 22:59:00,1.43696,1.43701,1.43679,1.43696,38500000.0
2006-08-16 23:00:00,1.43691,1.43701,1.43673,1.43673,33400000.0
2006-08-16 23:01:00,1.4371,1.4371,1.437,1.437,33000000.0
2006-08-16 23:02:00,1.4369,1.4369,1.4369,1.4369,33000000.0
2006-08-16 23:03:00,1.4368,1.4369,1.4368,1.4369,33000000.0
2006-08-16 23:04:00,1.437,1.437,1.4369,1.4369,33000000.0
2006-08-16 23:06:00,1.4368,1.4368,1.4368,1.4368,33000000.0
2006-08-16 23:07:00,1.4371,1.4371,1.4371,1.4371,33000000.0
2006-08-16 23:08:00,1.437,1.4372,1.437,1.4372,33000000.0
2006-08-16 23:09:00,1.4374,1.4374,1.4373,1.4373,33000000.0
2006-08-16 23:10:00,1.4374,1.4377,1.4374,1.4376,33000000.0
2006-08-16 23:11:00,1.4374,1.4375,1.4374,1.4375,33000000.0
2006-08-16 23:12:00,1.4376,1.4376,1.4374,1.4374,33000000.0
2006-08-16 23:13:00,1.4372,1.4372,1.4368,1.437,33000000.0
2006-08-16 23:14:00,1.4369,1.4371,1.4368,1.4368,33000000.0
2006-08-16 23:15:00,1.4369,1.4369,1.4369,1.4369,33000000.0
2006-08-16 23:16:00,1.4372,1.4372,1.4369,1.4371,33000000.0
2006-08-16 23:17:00,1.4372,1.4372,1.4371,1.4371,33000000.0
2006-08-16 23:18:00,1.4372,1.4373,1.4372,1.4372,33000000.0
2006-08-16 23:19:00,1.4373,1.4373,1.4372,1.4372,33000000.0
2006-08-16 23:20:00,1.4373,1.4373,1.4373,1.4373,33000000.0
2006-08-16 23:21:00,1.43699,1.43717,1.43688,1.43698,33000000.0
2006-08-16 23:22:00,1.43699,1.43707,1.43667,1.43689,34300000.0
2006-08-16 23:23:00,1.43681,1.43707,1.43677,1.43707,37000000.0
2006-08-16 23:24:00,1.43673,1.43699,1.43669,1.43671,30600000.0
2006-08-16 23:25:00,1.4369,1.43724,1.4369,1.43712,41600000.0
2006-08-16 23:26:00,1.43735,1.43743,1.43721,1.43741,25600000.0
2006-08-16 23:27:00,1.43724,1.43739,1.43723,1.43726,42000000.0
2006-08-16 23:28:00,1.43727,1.43739,1.43669,1.43669,43100000.0
2006-08-16 23:29:00,1.43684,1.43721,1.43684,1.437,58800000.0
2006-08-16 23:30:00,1.43684,1.43703,1.43656,1.43667,40600000.0
2006-08-16 23:31:00,1.43668,1.43669,1.43631,1.43669,44600000.0
2006-08-16 23:32:00,1.43643,1.43675,1.43643,1.43653,27600000.0
2006-08-16 23:33:00,1.43648,1.43673,1.43648,1.43673,49700001.0
2006-08-16 23:34:00,1.43673,1.43677,1.43648,1.43653,42000000.0
2006-08-16 23:35:00,1.43695,1.43701,1.43673,1.43694,26000000.0
2006-08-16 23:36:00,1.43695,1.43695,1.43681,1.43681,28000000.0
2006-08-16 23:37:00,1.43697,1.43703,1.43688,1.43702,39300000.0
2006-08-16 23:38:00,1.43696,1.43696,1.43651,1.43661,44700000.0
2006-08-16 23:39:00,1.43666,1.43676,1.43661,1.43671,36100000.0
2006-08-16 23:40:00,1.43694,1.43694,1.43658,1.43658,33200000.0
2006-08-16 23:41:00,1.43674,1.43681,1.43633,1.43633,41600000.0
2006-08-16 23:42:00,1.43682,1.43686,1.43655,1.43683,32200001.0
2006-08-16 23:43:00,1.43681,1.43682,1.43626,1.43675,48400000.0
2006-08-16 23:44:00,1.43683,1.43686,1.4367,1.43682,48000000.0
2006-08-16 23:45:00,1.4367,1.43692,1.4365,1.43673,64400001.0
2006-08-16 23:46:00,1.43687,1.43692,1.43679,1.43681,44600000.0
2006-08-16 23:47:00,1.43678,1.43683,1.43658,1.43676,36000000.0
2006-08-16 23:48:00,1.43678,1.43679,1.43652,1.43678,37600000.0
2006-08-16 23:49:00,1.43687,1.43687,1.4364,1.43666,44800000.0
2006-08-16 23:50:00,1.43676,1.43692,1.43658,1.43677,49100000.0
2006-08-16 23:51:00,1.43695,1.43695,1.43669,1.43687,38600000.0
2006-08-16 23:52:00,1.43695,1.43695,1.4366,1.4369,22900000.0
2006-08-16 23:53:00,1.43708,1.43708,1.43672,1.43703,29000000.0
2006-08-16 23:54:00,1.43706,1.43706,1.43629,1.43629,40000000.0
2006-08-16 23:55:00,1.43675,1.43703,1.43675,1.43699,73300000.0
2006-08-16 23:56:00,1.43708,1.4371,1.43684,1.43689,52400000.0
2006-08-16 23:57:00,1.43692,1.43708,1.43691,1.43708,38400000.0
2006-08-16 23:58:00,1.43693,1.43726,1.4367,1.43726,25200000.0
2006-08-16 23:59:00,1.43735,1.43739,1.43709,1.43716,45300000.0
2006-08-17 00:00:00,1.43733,1.43748,1.43721,1.43733,49900000.0
2006-08-17 00:01:00,1.4374,1.43745,1.43713,1.43745,33600000.0
2006-08-17 00:02:00,1.43741,1.43741,1.43691,1.4373,55800001.0
2006-08-17 00:03:00,1.43716,1.43726,1.43706,1.43711,46400001.0
2006-08-17 00:04:00,1.43717,1.4373,1.43717,1.4373,30000000.0
2006-08-17 00:05:00,1.43735,1.43745,1.43707,1.43707,34000000.0
2006-08-17 00:06:00,1.43714,1.43752,1.43714,1.43752,64200000.0
2006-08-17 00:07:00,1.43728,1.43728,1.43697,1.43706,31000000.0
2006-08-17 00:08:00,1.43709,1.43714,1.43691,1.43711,40700000.0
2006-08-17 00:09:00,1.43697,1.43715,1.43678,1.43686,37200000.0
2006-08-17 00:10:00,1.43694,1.43698,1.43677,1.43684,35000000.0
2006-08-17 00:11:00,1.43676,1.43681,1.43659,1.43679,39300000.0
2006-08-17 00:12:00,1.43675,1.43675,1.43643,1.43646,31200000.0
2006-08-17 00:13:00,1.43676,1.43676,1.43638,1.43669,37600000.0
2006-08-17 00:14:00,1.43666,1.43683,1.43653,1.4368,43800000.0
2006-08-17 00:15:00,1.43656,1.43673,1.43656,1.43656,25600000.0
2006-08-17 00:16:00,1.43669,1.43691,1.43669,1.43676,28200000.0
2006-08-17 00:17:00,1.43654,1.43666,1.43638,1.43666,35400000.0
2006-08-17 00:18:00,1.43689,1.43689,1.43663,1.43664,34000000.0
2006-08-17 00:19:00,1.43696,1.43701,1.43693,1.437,30300000.0
2006-08-17 00:20:00,1.43698,1.43705,1.43665,1.43665,43800000.0
2006-08-17 00:21:00,1.43697,1.43708,1.43684,1.43706,40900000.0
2006-08-17 00:22:00,1.43675,1.43699,1.43675,1.43698,27800000.0
2006-08-17 00:23:00,1.4369,1.437,1.43643,1.43678,44400000.0
2006-08-17 00:24:00,1.43688,1.43696,1.43675,1.43694,37400000.0
2006-08-17 00:25:00,1.43684,1.43701,1.43674,1.43689,33800000.0
2006-08-17 00:26:00,1.43703,1.43707,1.43687,1.43694,60800002.0
2006-08-17 00:27:00,1.43701,1.4371,1.43692,1.43692,29600000.0
2006-08-17 00:28:00,1.43698,1.43703,1.43675,1.43689,44600000.0
2006-08-17 00:29:00,1.4369,1.43703,1.43679,1.43683,35800000.0
2006-08-17 00:30:00,1.43664,1.43703,1.43664,1.43693,44800000.0
2006-08-17 00:31:00,1.43698,1.43698,1.43689,1.43689,32400000.0
2006-08-17 00:32:00,1.43686,1.43709,1.43681,1.43686,27200000.0
2006-08-17 00:33:00,1.43711,1.43711,1.43681,1.43701,33000000.0
2006-08-17 00:34:00,1.43688,1.43698,1.43669,1.43669,42400000.0
2006-08-17 00:35:00,1.437,1.437,1.4368,1.43695,25400000.0
2006-08-17 00:36:00,1.4368,1.4368,1.43661,1.43663,26800000.0
2006-08-17 00:37:00,1.43668,1.43668,1.43653,1.43653,25600000.0
2006-08-17 00:38:00,1.43659,1.43667,1.43646,1.43651,25400000.0
2006-08-17 00:39:00,1.4366,1.4367,1.43633,1.43645,66200000.0
2006-08-17 00:40:00,1.43654,1.43668,1.43646,1.43666,33800000.0
2006-08-17 00:41:00,1.43668,1.43668,1.43633,1.43653,30800000.0
2006-08-17 00:42:00,1.43653,1.43665,1.43651,1.43661,50700000.0
2006-08-17 00:43:00,1.4364,1.43668,1.43616,1.43668,39500001.0
2006-08-17 00:44:00,1.43668,1.43668,1.43655,1.43663,41400000.0
2006-08-17 00:45:00,1.43665,1.43666,1.43646,1.43653,52000000.0
2006-08-17 00:46:00,1.43661,1.4367,1.43652,1.43669,28000000.0
2006-08-17 00:47:00,1.4366,1.43667,1.43647,1.43658,33000000.0
2006-08-17 00:48:00,1.43637,1.43666,1.43637,1.43647,54800002.0
2006-08-17 00:49:00,1.43657,1.4366,1.4363,1.43652,47100000.0
2006-08-17 00:50:00,1.43654,1.43672,1.43645,1.43662,28400000.0
2006-08-17 00:51:00,1.43657,1.43666,1.43644,1.43666,31600000.0
2006-08-17 00:52:00,1.43656,1.43684,1.43652,1.43684,43700000.0
2006-08-17 00:53:00,1.4368,1.43697,1.43679,1.43696,40200000.0
2006-08-17 00:54:00,1.43658,1.43696,1.43658,1.43696,35200000.0
2006-08-17 00:55:00,1.437,1.43712,1.4368,1.43707,39500000.0
2006-08-17 00:56:00,1.43696,1.43696,1.43675,1.43684,57800001.0
2006-08-17 00:57:00,1.43698,1.43701,1.43678,1.43678,30300000.0
2006-08-17 00:58:00,1.43697,1.43697,1.43668,1.43677,37200000.0
2006-08-17 00:59:00,1.4369,1.4369,1.43675,1.4369,38800000.0
2006-08-17 01:00:00,1.43685,1.43692,1.4367,1.43675,35600000.0
2006-08-17 01:01:00,1.43685,1.43707,1.43685,1.43692,32200000.0
2006-08-17 01:02:00,1.43717,1.43719,1.43682,1.43682,57300001.0
2006-08-17 01:03:00,1.43718,1.43718,1.43676,1.43692,58800001.0
2006-08-17 01:04:00,1.43706,1.43717,1.43704,1.43706,41800000.0
2006-08-17 01:05:00,1.43709,1.43711,1.43695,1.437,23000000.0
2006-08-17 01:06:00,1.43707,1.43707,1.43674,1.43693,33200000.0
2006-08-17 01:07:00,1.43697,1.4371,1.43687,1.43702,46800000.0
2006-08-17 01:08:00,1.43714,1.43719,1.43676,1.43676,43800000.0
2006-08-17 01:09:00,1.43708,1.43708,1.43682,1.43702,21600000.0
2006-08-17 01:10:00,1.43696,1.43699,1.43659,1.43685,33200000.0
2006-08-17 01:11:00,1.43679,1.43701,1.43679,1.43701,29100000.0
2006-08-17 01:12:00,1.43702,1.43728,1.43682,1.43721,29000000.0
2006-08-17 01:13:00,1.43744,1.43744,1.43713,1.43729,53000000.0
2006-08-17 01:14:00,1.43708,1.43728,1.43704,1.43725,23200000.0
2006-08-17 01:15:00,1.43731,1.43732,1.43701,1.43723,28900000.0
2006-08-17 01:16:00,1.43728,1.43745,1.43718,1.43733,101100000.0
2006-08-17 01:17:00,1.43741,1.43743,1.43723,1.43738,22800000.0
2006-08-17 01:18:00,1.43733,1.43741,1.43703,1.43738,33000000.0
2006-08-17 01:19:00,1.43725,1.43738,1.43718,1.43726,37200000.0
2006-08-17 01:20:00,1.43731,1.43731,1.43676,1.43729,40800000.0
2006-08-17 01:21:00,1.43706,1.43736,1.43706,1.43721,39600000.0
2006-08-17 01:22:00,1.43731,1.43743,1.43714,1.43726,25800000.0
2006-08-17 01:23:00,1.43714,1.43735,1.43699,1.43699,38400000.0
2006-08-17 01:24:00,1.43723,1.43731,1.43711,1.43726,30800000.0
2006-08-17 01:25:00,1.43714,1.43721,1.43685,1.43697,57600000.0
2006-08-17 01:26:00,1.43685,1.43708,1.43683,1.43698,28200000.0
2006-08-17 01:27:00,1.43698,1.43706,1.43683,1.43706,44400001.0
2006-08-17 01:28:00,1.43689,1.43708,1.43667,1.43708,40200000.0
2006-08-17 01:29:00,1.43722,1.43722,1.43705,1.43717,21000000.0
2006-08-17 01:30:00,1.4374,1.4374,1.43692,1.43727,56800000.0
2006-08-17 01:31:00,1.4372,1.43737,1.43714,1.43735,41300000.0
2006-08-17 01:32:00,1.43722,1.43728,1.437,1.43702,24200000.0
2006-08-17 01:33:00,1.4371,1.43713,1.43694,1.43712,56500001.0
2006-08-17 01:34:00,1.43708,1.43713,1.43665,1.43703,30800000.0
2006-08-17 01:35:00,1.43702,1.43721,1.43678,1.43678,63100000.0
2006-08-17 01:36:00,1.43701,1.43713,1.43701,1.43705,37800000.0
2006-08-17 01:37:00,1.43716,1.43733,1.43694,1.43727,37400000.0
2006-08-17 01:38:00,1.43733,1.43742,1.437,1.43725,43700000.0
2006-08-17 01:39:00,1.43712,1.43724,1.4368,1.43715,40200000.0
2006-08-17 01:40:00,1.43708,1.43717,1.43704,1.43706,33800000.0
2006-08-17 01:41:00,1.43695,1.43727,1.4369,1.43707,43200000.0
2006-08-17 01:42:00,1.43722,1.43732,1.43696,1.43727,37400000.0
2006-08-17 01:43:00,1.43735,1.43744,1.43689,1.4373,24600000.0
2006-08-17 01:44:00,1.43732,1.43736,1.43706,1.43728,24600000.0
2006-08-17 01:45:00,1.43712,1.43713,1.43692,1.43702,33400000.0
2006-08-17 01:46:00,1.43699,1.43721,1.43697,1.43716,43800000.0
2006-08-17 01:47:00,1.43715,1.4373,1.43702,1.43702,44100000.0
2006-08-17 01:48:00,1.43723,1.43723,1.43675,1.43675,51700000.0
2006-08-17 01:49:00,1.43712,1.4372,1.43657,1.43701,31500000.0
2006-08-17 01:50:00,1.43699,1.43711,1.43664,1.43711,34800000.0
2006-08-17 01:51:00,1.43706,1.43706,1.43691,1.43693,52400000.0
2006-08-17 01:52:00,1.43719,1.43738,1.4371,1.4371,27800000.0
2006-08-17 01:53:00,1.43723,1.43734,1.43714,1.43722,75700002.0
2006-08-17 01:54:00,1.43725,1.43741,1.43721,1.43739,30500000.0
2006-08-17 01:55:00,1.43731,1.43735,1.43713,1.43713,36400000.0
2006-08-17 01:56:00,1.43727,1.43737,1.43712,1.43718,51800000.0
2006-08-17 01:57:00,1.43728,1.43756,1.43724,1.4375,45200000.0
2006-08-17 01:58:00,1.43744,1.43777,1.4371,1.43745,18200000.0
2006-08-17 01:59:00,1.43795,1.43826,1.43795,1.43811,45400000.0
2006-08-17 02:00:00,1.43762,1.43778,1.43745,1.43745,28000000.0
2006-08-17 02:01:00,1.43721,1.43721,1.43691,1.43691,58900000.0
2006-08-17 02:02:00,1.4369,1.43727,1.4369,1.43727,108200000.0
2006-08-17 02:03:00,1.43752,1.43764,1.43743,1.43748,70900000.0
2006-08-17 02:04:00,1.43743,1.43759,1.43742,1.43743,75700000.0
2006-08-17 02:05:00,1.43741,1.43743,1.43736,1.43741,71600000.0
2006-08-17 02:06:00,1.43756,1.43761,1.43724,1.43758,82000000.0
2006-08-17 02:07:00,1.43751,1.43751,1.43707,1.43736,184400000.0
2006-08-17 02:08:00,1.43731,1.43743,1.43731,1.43743,65300000.0
2006-08-17 02:09:00,1.43737,1.43748,1.43695,1.43708,194500000.0
2006-08-17 02:10:00,1.43679,1.43716,1.43679,1.4368,133800001.0
2006-08-17 02:11:00,1.43683,1.43715,1.43683,1.43715,32600000.0
2006-08-17 02:12:00,1.4372,1.43722,1.43703,1.43714,61700000.0
2006-08-17 02:13:00,1.4372,1.43739,1.43707,1.43739,34000000.0
2006-08-17 02:14:00,1.43738,1.43753,1.43719,1.43738,139400000.0
2006-08-17 02:15:00,1.43726,1.43735,1.43707,1.43713,229200001.0
2006-08-17 02:16:00,1.43735,1.43742,1.43717,1.43734,104200000.0
2006-08-17 02:17:00,1.43711,1.43739,1.43678,1.43694,239400000.0
2006-08-17 02:18:00,1.43691,1.43722,1.43651,1.43696,36000000.0
2006-08-17 02:19:00,1.4371,1.43714,1.4368,1.43685,51100000.0
2006-08-17 02:20:00,1.43704,1.43742,1.43704,1.43726,69100001.0
2006-08-17 02:21:00,1.43706,1.43731,1.43704,1.43726,44500000.0
2006-08-17 02:22:00,1.43691,1.43708,1.43691,1.43705,40900000.0
2006-08-17 02:23:00,1.43726,1.43726,1.43701,1.43701,52100000.0
2006-08-17 02:24:00,1.43692,1.43713,1.43691,1.43712,33900000.0
2006-08-17 02:25:00,1.43699,1.43706,1.43681,1.43688,83800000.0
2006-08-17 02:26:00,1.43679,1.43726,1.43679,1.43709,98800000.0
2006-08-17 02:27:00,1.43707,1.43709,1.43689,1.43701,58500000.0
2006-08-17 02:28:00,1.43706,1.43724,1.43706,1.43711,43200000.0
2006-08-17 02:29:00,1.43735,1.43737,1.43711,1.43734,53200000.0
2006-08-17 02:30:00,1.43745,1.43745,1.43723,1.43736,30400000.0
2006-08-17 02:31:00,1.4372,1.43736,1.43712,1.43719,55800000.0
2006-08-17 02:32:00,1.43741,1.43754,1.43727,1.43749,45400000.0
2006-08-17 02:33:00,1.43722,1.43731,1.43709,1.43724,221100000.0
2006-08-17 02:34:00,1.43766,1.43796,1.4376,1.43795,52400000.0
2006-08-17 02:35:00,1.43809,1.43809,1.43755,1.43766,75400001.0
2006-08-17 02:36:00,1.43801,1.4381,1.43784,1.4381,14800000.0
2006-08-17 02:37:00,1.43776,1.43783,1.43773,1.43773,84600000.0
2006-08-17 02:38:00,1.43792,1.43793,1.43777,1.43781,51000001.0
2006-08-17 02:39:00,1.43778,1.43778,1.43754,1.4376,34200000.0
2006-08-17 02:40:00,1.43777,1.43792,1.43774,1.43778,54000001.0
2006-08-17 02:41:00,1.43779,1.43799,1.43779,1.43781,36400000.0
2006-08-17 02:42:00,1.43797,1.43806,1.43793,1.43793,27600000.0
2006-08-17 02:43:00,1.43792,1.43803,1.43782,1.43803,26400000.0
2006-08-17 02:44:00,1.43803,1.43813,1.43792,1.43808,38600000.0
2006-08-17 02:45:00,1.43767,1.43787,1.43761,1.43779,51400000.0
2006-08-17 02:46:00,1.43784,1.43805,1.43769,1.43781,168600001.0
2006-08-17 02:47:00,1.43824,1.4384,1.43769,1.43812,214400001.0
2006-08-17 02:48:00,1.43807,1.43832,1.43802,1.43827,93900000.0
2006-08-17 02:49:00,1.43819,1.43861,1.43805,1.43813,76400000.0
2006-08-17 02:50:00,1.43828,1.43847,1.43794,1.43847,83400000.0
2006-08-17 02:51:00,1.43805,1.43813,1.43786,1.43799,73600000.0
2006-08-17 02:52:00,1.43825,1.43833,1.43812,1.43826,35200000.0
2006-08-17 02:53:00,1.43822,1.43823,1.43779,1.43796,23400000.0
2006-08-17 02:54:00,1.43819,1.4386,1.43811,1.43811,57200001.0
2006-08-17 02:55:00,1.43813,1.43832,1.43783,1.43791,31300000.0
2006-08-17 02:56:00,1.43787,1.43794,1.43787,1.43791,81100001.0
2006-08-17 02:57:00,1.43802,1.43802,1.43795,1.43802,40200000.0
2006-08-17 02:58:00,1.43804,1.43805,1.43766,1.43766,52200000.0
2006-08-17 02:59:00,1.43764,1.4378,1.43752,1.43752,55800000.0
2006-08-17 03:00:00,1.43761,1.43773,1.4375,1.43767,119300000.0
2006-08-17 03:01:00,1.43772,1.43785,1.43771,1.43785,39400000.0
2006-08-17 03:02:00,1.43792,1.43795,1.43785,1.43788,65800000.0
2006-08-17 03:03:00,1.43781,1.43781,1.43759,1.43759,41000000.0
2006-08-17 03:04:00,1.43762,1.43783,1.43712,1.43713,37000000.0
2006-08-17 03:05:00,1.43725,1.43737,1.4372,1.43732,54200000.0
2006-08-17 03:06:00,1.43728,1.43732,1.43714,1.43732,57100000.0
2006-08-17 03:07:00,1.43731,1.4377,1.43726,1.43758,85300000.0
2006-08-17 03:08:00,1.43762,1.43766,1.43734,1.43736,43800000.0
2006-08-17 03:09:00,1.43751,1.43771,1.43722,1.43771,43200000.0
2006-08-17 03:10:00,1.43723,1.43777,1.43723,1.43777,17200000.0
2006-08-17 03:11:00,1.43742,1.43749,1.43736,1.43749,30200000.0
2006-08-17 03:12:00,1.43778,1.43806,1.43753,1.43763,47000001.0
2006-08-17 03:13:00,1.43728,1.43783,1.43728,1.43766,46800000.0
2006-08-17 03:14:00,1.43761,1.43796,1.43754,1.43771,42800000.0
2006-08-17 03:15:00,1.43738,1.43807,1.43738,1.43796,34000000.0
2006-08-17 03:16:00,1.43792,1.438,1.43764,1.438,28600000.0
2006-08-17 03:17:00,1.43801,1.43808,1.4376,1.43804,27200000.0
2006-08-17 03:18:00,1.43794,1.438,1.43763,1.438,48600000.0
2006-08-17 03:19:00,1.43811,1.43837,1.43801,1.43837,34700000.0
2006-08-17 03:20:00,1.43782,1.43831,1.43782,1.43814,64400000.0
2006-08-17 03:21:00,1.43769,1.43783,1.43769,1.43779,35400000.0
2006-08-17 03:22:00,1.43781,1.43786,1.43772,1.43776,74200000.0
2006-08-17 03:23:00,1.43786,1.43794,1.43781,1.43786,99900000.0
2006-08-17 03:24:00,1.43791,1.43795,1.43789,1.43792,74600000.0
2006-08-17 03:25:00,1.43842,1.43842,1.43806,1.43812,41000001.0
2006-08-17 03:26:00,1.43794,1.43808,1.43791,1.43804,131300000.0
2006-08-17 03:27:00,1.43805,1.43805,1.43779,1.43797,102200001.0
2006-08-17 03:28:00,1.43793,1.43793,1.43772,1.4378,53200000.0
2006-08-17 03:29:00,1.43781,1.43782,1.43775,1.43778,58900000.0
2006-08-17 03:30:00,1.43782,1.43789,1.43771,1.43785,75500000.0
2006-08-17 03:31:00,1.43779,1.43809,1.43779,1.43809,38000000.0
2006-08-17 03:32:00,1.43806,1.43828,1.438,1.438,26800000.0
2006-08-17 03:33:00,1.43772,1.43783,1.43772,1.43779,37400000.0
2006-08-17 03:34:00,1.438,1.43828,1.43779,1.43785,33600000.0
2006-08-17 03:35:00,1.43791,1.43798,1.43773,1.43783,100200002.0
2006-08-17 03:36:00,1.43793,1.43823,1.43775,1.43818,57600001.0
2006-08-17 03:37:00,1.43813,1.43818,1.43783,1.43813,23600000.0
2006-08-17 03:38:00,1.43815,1.43822,1.43791,1.43807,41200000.0
2006-08-17 03:39:00,1.4377,1.43775,1.43762,1.43765,65400000.0
2006-08-17 03:40:00,1.43763,1.43825,1.43756,1.43803,138400000.0
2006-08-17 03:41:00,1.43801,1.43812,1.43793,1.43811,57800000.0
2006-08-17 03:42:00,1.43819,1.43824,1.43812,1.43819,59400000.0
2006-08-17 03:43:00,1.43796,1.43806,1.43795,1.43803,31200000.0
2006-08-17 03:44:00,1.43781,1.43801,1.43775,1.43795,22000000.0
2006-08-17 03:45:00,1.43797,1.4382,1.43789,1.4382,42900000.0
2006-08-17 03:46:00,1.43783,1.43807,1.43778,1.43783,45000000.0
2006-08-17 03:47:00,1.43786,1.438,1.43782,1.43782,44700000.0
2006-08-17 03:48:00,1.43816,1.43831,1.438,1.43815,72900000.0
2006-08-17 03:49:00,1.4381,1.4381,1.43758,1.43763,44600000.0
2006-08-17 03:50:00,1.43809,1.43834,1.43789,1.43798,133700001.0
2006-08-17 03:51:00,1.43817,1.43817,1.43807,1.43807,39200000.0
2006-08-17 03:52:00,1.43812,1.43818,1.43792,1.43794,75300000.0
2006-08-17 03:53:00,1.43787,1.43796,1.43774,1.43782,59500000.0
2006-08-17 03:54:00,1.43779,1.43832,1.43779,1.43794,32400000.0
2006-08-17 03:55:00,1.43828,1.43831,1.43809,1.43826,40200000.0
2006-08-17 03:56:00,1.43811,1.43821,1.43805,1.43805,28000000.0
2006-08-17 03:57:00,1.43755,1.43768,1.43752,1.4376,144900000.0
2006-08-17 03:58:00,1.43755,1.43833,1.43755,1.43757,214900000.0
2006-08-17 03:59:00,1.43789,1.43816,1.43786,1.43804,143400000.0
2006-08-17 04:00:00,1.438,1.43808,1.43788,1.4379,72400000.0
2006-08-17 04:01:00,1.43784,1.43814,1.43766,1.43814,153000002.0
2006-08-17 04:02:00,1.4381,1.43822,1.43783,1.43783,110200000.0
2006-08-17 04:03:00,1.43788,1.43792,1.43768,1.43792,106700000.0
2006-08-17 04:04:00,1.43769,1.43774,1.43757,1.4376,155600000.0
2006-08-17 04:05:00,1.43739,1.43797,1.43726,1.43797,184700000.0
2006-08-17 04:06:00,1.43769,1.43814,1.43769,1.43787,98400000.0
2006-08-17 04:07:00,1.43801,1.43814,1.43771,1.43771,177500002.0
2006-08-17 04:08:00,1.438,1.43809,1.43797,1.43801,36000000.0
2006-08-17 04:09:00,1.43812,1.43812,1.43785,1.43803,27800000.0
2006-08-17 04:10:00,1.43791,1.43791,1.43763,1.4378,101600000.0
2006-08-17 04:11:00,1.43793,1.43813,1.43771,1.4378,32000000.0
2006-08-17 04:12:00,1.4377,1.43778,1.4377,1.43773,79100000.0
2006-08-17 04:13:00,1.43771,1.43794,1.43768,1.43769,48200000.0
2006-08-17 04:14:00,1.4377,1.43783,1.4377,1.43783,75800001.0
2006-08-17 04:15:00,1.43781,1.43808,1.43774,1.438,93400000.0
2006-08-17 04:16:00,1.43796,1.43799,1.43768,1.43778,118400000.0
2006-08-17 04:17:00,1.43792,1.43797,1.43784,1.43789,42400000.0
2006-08-17 04:18:00,1.43783,1.43804,1.43775,1.4378,117100001.0
2006-08-17 04:19:00,1.43778,1.43785,1.43774,1.4378,48000000.0
2006-08-17 04:20:00,1.43771,1.43781,1.43755,1.43757,205200002.0
2006-08-17 04:21:00,1.43759,1.43773,1.43759,1.43767,52900000.0
2006-08-17 04:22:00,1.4377,1.43817,1.4376,1.43817,37400000.0
2006-08-17 04:23:00,1.43776,1.43781,1.43776,1.43776,37000000.0
2006-08-17 04:24:00,1.43777,1.43786,1.43774,1.43777,138200000.0
2006-08-17 04:25:00,1.4376,1.43807,1.43757,1.43782,197700000.0
2006-08-17 04:26:00,1.43782,1.43782,1.43762,1.43767,123900000.0
2006-08-17 04:27:00,1.43774,1.43782,1.43764,1.4377,54400000.0
2006-08-17 04:28:00,1.43777,1.43782,1.43772,1.43772,42000000.0
2006-08-17 04:29:00,1.43767,1.43841,1.43767,1.43811,78900000.0
2006-08-17 04:30:00,1.43778,1.43815,1.43777,1.43805,80600000.0
2006-08-17 04:31:00,1.43798,1.43814,1.43785,1.43814,22000000.0
2006-08-17 04:32:00,1.43829,1.43829,1.43818,1.43821,37800000.0
2006-08-17 04:33:00,1.43823,1.43823,1.43806,1.43813,60800000.0
2006-08-17 04:34:00,1.43813,1.43815,1.43802,1.43804,42200000.0
2006-08-17 04:35:00,1.4379,1.43807,1.43787,1.43787,65800001.0
2006-08-17 04:36:00,1.43814,1.43826,1.4375,1.43814,152600000.0
2006-08-17 04:37:00,1.43807,1.4383,1.4378,1.43807,154200000.0
2006-08-17 04:38:00,1.43813,1.43813,1.438,1.43808,43200000.0
2006-08-17 04:39:00,1.43793,1.43808,1.43793,1.43796,69200000.0
2006-08-17 04:40:00,1.43793,1.4382,1.43793,1.4382,38800001.0
2006-08-17 04:41:00,1.43794,1.43824,1.43788,1.43811,41600000.0
2006-08-17 04:42:00,1.43793,1.43808,1.43793,1.43803,61900000.0
2006-08-17 04:43:00,1.43789,1.43789,1.4377,1.4377,51000000.0
2006-08-17 04:44:00,1.43764,1.43812,1.43759,1.43812,42000000.0
2006-08-17 04:45:00,1.43818,1.43823,1.43783,1.43803,40000000.0
2006-08-17 04:46:00,1.43783,1.43793,1.43783,1.43785,67300000.0
2006-08-17 04:47:00,1.43788,1.43826,1.43788,1.43824,92500000.0
2006-08-17 04:48:00,1.43805,1.43837,1.43805,1.43824,54000000.0
2006-08-17 04:49:00,1.43813,1.43823,1.43783,1.43783,75100000.0
2006-08-17 04:50:00,1.43818,1.4382,1.43797,1.43807,49200000.0
2006-08-17 04:51:00,1.43779,1.43792,1.43779,1.43792,37600000.0
2006-08-17 04:52:00,1.43799,1.43856,1.43799,1.43825,38400000.0
2006-08-17 04:53:00,1.43806,1.43833,1.43799,1.43799,47400000.0
2006-08-17 04:54:00,1.4377,1.43798,1.43768,1.43768,49500000.0
2006-08-17 04:55:00,1.43805,1.43808,1.43772,1.43807,52800000.0
2006-08-17 04:56:00,1.43781,1.43803,1.43781,1.43791,23000000.0
2006-08-17 04:57:00,1.43775,1.43817,1.43765,1.43771,56200000.0
2006-08-17 04:58:00,1.43774,1.43814,1.4377,1.43782,40400000.0
2006-08-17 04:59:00,1.43749,1.43773,1.43749,1.43752,104500000.0
2006-08-17 05:00:00,1.43777,1.43789,1.43774,1.43779,27900000.0
2006-08-17 05:01:00,1.43765,1.4379,1.43765,1.4379,22000000.0
2006-08-17 05:02:00,1.43786,1.43808,1.43776,1.43804,39200001.0
2006-08-17 05:03:00,1.43787,1.4381,1.43779,1.43783,170300000.0
2006-08-17 05:04:00,1.43783,1.43789,1.43779,1.43789,215100000.0
2006-08-17 05:05:00,1.43785,1.43787,1.43766,1.43783,179000000.0
2006-08-17 05:06:00,1.43793,1.43796,1.43778,1.4379,179700001.0
2006-08-17 05:07:00,1.43776,1.43808,1.43776,1.43776,278800000.0
2006-08-17 05:08:00,1.43803,1.43815,1.4379,1.4379,309100001.0
2006-08-17 05:09:00,1.43784,1.43816,1.43781,1.43784,209300001.0
2006-08-17 05:10:00,1.43789,1.43803,1.43785,1.43795,236200001.0
2006-08-17 05:11:00,1.43782,1.43796,1.43777,1.43785,119700000.0
2006-08-17 05:12:00,1.43774,1.43775,1.43767,1.4377,130100001.0
2006-08-17 05:13:00,1.43777,1.43797,1.43772,1.43775,155200001.0
2006-08-17 05:14:00,1.43771,1.43782,1.43767,1.43773,234100000.0
2006-08-17 05:15:00,1.43785,1.43797,1.43774,1.43786,34200000.0
2006-08-17 05:16:00,1.4377,1.43781,1.43759,1.43764,173900000.0
2006-08-17 05:17:00,1.43772,1.43787,1.43757,1.43787,161200000.0
2006-08-17 05:18:00,1.43794,1.43808,1.43777,1.43787,238900001.0
2006-08-17 05:19:00,1.43759,1.43792,1.43757,1.43759,249900001.0
2006-08-17 05:20:00,1.43762,1.43775,1.43755,1.43767,285900000.0
2006-08-17 05:21:00,1.43759,1.43806,1.43749,1.43768,333700004.0
2006-08-17 05:22:00,1.43767,1.43775,1.4376,1.43767,216700000.0
2006-08-17 05:23:00,1.43763,1.43776,1.43763,1.43774,130100000.0
2006-08-17 05:24:00,1.43771,1.4378,1.43768,1.43776,181600000.0
2006-08-17 05:25:00,1.43796,1.43813,1.43776,1.43781,213000000.0
2006-08-17 05:26:00,1.4379,1.43797,1.43767,1.4377,94000000.0
2006-08-17 05:27:00,1.438,1.43805,1.4377,1.43795,192000000.0
2006-08-17 05:28:00,1.43793,1.43802,1.43767,1.43791,280300000.0
2006-08-17 05:29:00,1.43799,1.4382,1.43786,1.43791,289100000.0
2006-08-17 05:30:00,1.43787,1.43807,1.43777,1.43779,241200001.0
2006-08-17 05:31:00,1.43782,1.43812,1.43779,1.43787,80600000.0
2006-08-17 05:32:00,1.43802,1.43815,1.43797,1.43807,134400000.0
2006-08-17 05:33:00,1.43802,1.43802,1.43787,1.43792,172600000.0
2006-08-17 05:34:00,1.43785,1.43812,1.43777,1.43779,214400000.0
2006-08-17 05:35:00,1.438,1.43807,1.43792,1.43802,38300000.0
2006-08-17 05:36:00,1.43779,1.43795,1.43777,1.43782,179800000.0
2006-08-17 05:37:00,1.43782,1.43792,1.43777,1.43782,242000001.0
2006-08-17 05:38:00,1.43787,1.43807,1.43785,1.43802,175700001.0
2006-08-17 05:39:00,1.43804,1.43819,1.43797,1.43804,140000000.0
2006-08-17 05:40:00,1.43778,1.43804,1.43768,1.438,254400001.0
2006-08-17 05:41:00,1.43797,1.43821,1.4379,1.43813,112200000.0
2006-08-17 05:42:00,1.43803,1.43807,1.43775,1.43806,204400000.0
2006-08-17 05:43:00,1.43815,1.43834,1.43815,1.43834,68500000.0
2006-08-17 05:44:00,1.43842,1.43863,1.4384,1.43846,120700000.0
2006-08-17 05:45:00,1.4385,1.43866,1.43835,1.4384,156400000.0
2006-08-17 05:46:00,1.43858,1.43873,1.43853,1.43863,188100000.0
2006-08-17 05:47:00,1.43859,1.4386,1.43835,1.4386,243100000.0
2006-08-17 05:48:00,1.43848,1.43873,1.43843,1.43858,303900000.0
2006-08-17 05:49:00,1.43858,1.43873,1.43838,1.43838,190100000.0
2006-08-17 05:50:00,1.43831,1.43861,1.43829,1.43853,290200001.0
2006-08-17 05:51:00,1.43858,1.43858,1.43835,1.43837,138500000.0
2006-08-17 05:52:00,1.43829,1.43848,1.43816,1.43844,167100000.0
2006-08-17 05:53:00,1.43836,1.43858,1.43828,1.4383,83800000.0
2006-08-17 05:54:00,1.43846,1.43867,1.43832,1.43856,221300000.0
2006-08-17 05:55:00,1.43845,1.43855,1.4383,1.4384,217800001.0
2006-08-17 05:56:00,1.43845,1.43862,1.43835,1.43838,119300000.0
2006-08-17 05:57:00,1.43837,1.43845,1.43835,1.43838,172900000.0
2006-08-17 05:58:00,1.43839,1.43839,1.43808,1.43808,136800001.0
2006-08-17 05:59:00,1.43828,1.43833,1.43824,1.43828,79500000.0
2006-08-17 06:00:00,1.43832,1.43833,1.43821,1.43825,187200000.0
2006-08-17 06:01:00,1.43837,1.43842,1.43822,1.43825,155900001.0
2006-08-17 06:02:00,1.43823,1.4384,1.4382,1.43827,229900000.0
2006-08-17 06:03:00,1.43835,1.43845,1.43825,1.4384,40400000.0
2006-08-17 06:04:00,1.43828,1.4383,1.4382,1.43828,136500000.0
2006-08-17 06:05:00,1.43825,1.43831,1.43814,1.43823,368300000.0
2006-08-17 06:06:00,1.4383,1.43845,1.4383,1.43838,93100000.0
2006-08-17 06:07:00,1.43843,1.43849,1.43822,1.43844,351000001.0
2006-08-17 06:08:00,1.43827,1.43847,1.43825,1.43835,551000001.0
2006-08-17 06:09:00,1.43825,1.4386,1.43825,1.43833,408900002.0
2006-08-17 06:10:00,1.43838,1.43849,1.43827,1.43827,281800000.0
2006-08-17 06:11:00,1.43829,1.43844,1.43822,1.43834,464700002.0
2006-08-17 06:12:00,1.43833,1.43861,1.43826,1.43861,296500001.0
2006-08-17 06:13:00,1.43865,1.4389,1.43849,1.43849,347200000.0
2006-08-17 06:14:00,1.43871,1.43871,1.43836,1.43848,357500002.0
2006-08-17 06:15:00,1.43846,1.4385,1.43829,1.4385,174900001.0
2006-08-17 06:16:00,1.43849,1.43863,1.43837,1.43851,219600000.0
2006-08-17 06:17:00,1.43837,1.43854,1.43837,1.43843,178000001.0
2006-08-17 06:18:00,1.43846,1.43878,1.43843,1.4385,275500000.0
2006-08-17 06:19:00,1.4385,1.43866,1.4385,1.43859,164800001.0
2006-08-17 06:20:00,1.43846,1.43857,1.43831,1.43834,287400000.0
2006-08-17 06:21:00,1.43846,1.43859,1.43836,1.43851,228100000.0
2006-08-17 06:22:00,1.43848,1.43881,1.43844,1.43855,265300002.0
2006-08-17 06:23:00,1.43838,1.43856,1.43836,1.43849,312200001.0
2006-08-17 06:24:00,1.4384,1.43841,1.4381,1.43827,347000002.0
2006-08-17 06:25:00,1.43812,1.4382,1.43807,1.43815,221700000.0
2006-08-17 06:26:00,1.4381,1.43825,1.43805,1.43824,358400001.0
2006-08-17 06:27:00,1.43817,1.43826,1.43809,1.43816,323600002.0
2006-08-17 06:28:00,1.43815,1.4383,1.43803,1.43815,363300000.0
2006-08-17 06:29:00,1.43816,1.43828,1.43811,1.43813,146200000.0
2006-08-17 06:30:00,1.4381,1.43832,1.43807,1.43818,254300001.0
2006-08-17 06:31:00,1.43825,1.43844,1.43816,1.43833,141200000.0
2006-08-17 06:32:00,1.43834,1.43842,1.43828,1.4383,195400001.0
2006-08-17 06:33:00,1.4383,1.43847,1.43827,1.4383,260900000.0
2006-08-17 06:34:00,1.43832,1.43842,1.43822,1.43837,249800001.0
2006-08-17 06:35:00,1.43822,1.43847,1.4382,1.43822,149800002.0
2006-08-17 06:36:00,1.43822,1.4383,1.43818,1.43818,117600000.0
2006-08-17 06:37:00,1.43815,1.43823,1.43812,1.43817,167600000.0
2006-08-17 06:38:00,1.43818,1.4384,1.43815,1.43817,150500000.0
2006-08-17 06:39:00,1.43825,1.4383,1.4382,1.43825,37600000.0
2006-08-17 06:40:00,1.43822,1.43828,1.43807,1.43818,142300000.0
2006-08-17 06:41:00,1.43819,1.43846,1.43819,1.4382,251400004.0
2006-08-17 06:42:00,1.4382,1.43823,1.438,1.4381,322900002.0
2006-08-17 06:43:00,1.43815,1.43822,1.4381,1.43818,152200000.0
2006-08-17 06:44:00,1.43818,1.4382,1.43805,1.4381,321200001.0
2006-08-17 06:45:00,1.43815,1.43819,1.43804,1.43816,213900001.0
2006-08-17 06:46:00,1.43811,1.43821,1.43807,1.43818,232200000.0
2006-08-17 06:47:00,1.43805,1.43814,1.4379,1.43805,260100000.0
2006-08-17 06:48:00,1.43789,1.43812,1.43787,1.43802,53000001.0
2006-08-17 06:49:00,1.43797,1.43822,1.43789,1.43799,266200000.0
2006-08-17 06:50:00,1.43817,1.43819,1.43792,1.43797,55800000.0
2006-08-17 06:51:00,1.43828,1.43828,1.43786,1.43813,51000000.0
2006-08-17 06:52:00,1.438,1.43816,1.438,1.43801,234800001.0
2006-08-17 06:53:00,1.43804,1.43831,1.43802,1.43816,278400002.0
2006-08-17 06:54:00,1.43823,1.43846,1.43814,1.43821,442600000.0
2006-08-17 06:55:00,1.43821,1.43831,1.43811,1.43823,337000000.0
2006-08-17 06:56:00,1.43836,1.43836,1.43826,1.43826,33900000.0
2006-08-17 06:57:00,1.43829,1.43836,1.43828,1.43829,88800000.0
2006-08-17 06:58:00,1.4382,1.43824,1.43801,1.43813,246900000.0
2006-08-17 06:59:00,1.43807,1.43828,1.438,1.4381,285000000.0
2006-08-17 07:00:00,1.43824,1.43827,1.43812,1.43814,172800001.0
2006-08-17 07:01:00,1.43799,1.4382,1.43797,1.4382,350800000.0
2006-08-17 07:02:00,1.43818,1.43828,1.43804,1.43812,397200002.0
2006-08-17 07:03:00,1.43812,1.43819,1.43804,1.43812,168200001.0
2006-08-17 07:04:00,1.43825,1.43835,1.43817,1.43825,343800000.0
2006-08-17 07:05:00,1.43837,1.43837,1.43826,1.43827,146700001.0
2006-08-17 07:06:00,1.43832,1.43837,1.43817,1.4383,159800000.0
2006-08-17 07:07:00,1.43834,1.43837,1.43817,1.4383,230800003.0
2006-08-17 07:08:00,1.4382,1.4383,1.43807,1.43825,253900001.0
2006-08-17 07:09:00,1.43823,1.43823,1.43803,1.43806,228100001.0
2006-08-17 07:10:00,1.43818,1.43821,1.43801,1.43804,415200001.0
2006-08-17 07:11:00,1.43809,1.43823,1.43809,1.43816,387300002.0
2006-08-17 07:12:00,1.43811,1.43823,1.43801,1.4382,304100001.0
2006-08-17 07:13:00,1.43821,1.43821,1.4379,1.43797,276800001.0
2006-08-17 07:14:00,1.43801,1.43819,1.43793,1.43793,586300002.0
2006-08-17 07:15:00,1.43817,1.43841,1.43799,1.43832,281600002.0
2006-08-17 07:16:00,1.43812,1.4383,1.4381,1.4383,172900001.0
2006-08-17 07:17:00,1.43813,1.43829,1.43788,1.43789,230400000.0
2006-08-17 07:18:00,1.43788,1.43813,1.43781,1.43813,430000001.0
2006-08-17 07:19:00,1.43827,1.43842,1.43813,1.4383,332200000.0
2006-08-17 07:20:00,1.43841,1.43841,1.43806,1.43817,464500002.0
2006-08-17 07:21:00,1.43803,1.43827,1.43791,1.43792,226800000.0
2006-08-17 07:22:00,1.43801,1.43821,1.43796,1.43817,416500000.0
2006-08-17 07:23:00,1.43825,1.43841,1.43808,1.43828,497800004.0
2006-08-17 07:24:00,1.43825,1.43847,1.4382,1.43837,287400000.0
2006-08-17 07:25:00,1.4384,1.43848,1.43822,1.43845,382100000.0
2006-08-17 07:26:00,1.43847,1.43854,1.43825,1.43845,274200000.0
2006-08-17 07:27:00,1.43842,1.43853,1.43824,1.43838,137800000.0
2006-08-17 07:28:00,1.43834,1.43842,1.43825,1.43839,257600000.0
2006-08-17 07:29:00,1.4383,1.43841,1.43811,1.43814,244600000.0
2006-08-17 07:30:00,1.43821,1.43831,1.43814,1.43831,564900000.0
2006-08-17 07:31:00,1.43828,1.43857,1.43826,1.43846,258500000.0
2006-08-17 07:32:00,1.43827,1.43831,1.43798,1.43805,447900001.0
2006-08-17 07:33:00,1.43803,1.43822,1.43795,1.43808,319200000.0
2006-08-17 07:34:00,1.43813,1.43821,1.43804,1.43811,295600000.0
2006-08-17 07:35:00,1.43811,1.43827,1.43811,1.43814,307000002.0
2006-08-17 07:36:00,1.43813,1.43821,1.43797,1.43821,413700001.0
2006-08-17 07:37:00,1.43827,1.43837,1.4381,1.4382,201100000.0
2006-08-17 07:38:00,1.43812,1.43835,1.43812,1.43822,89000000.0
2006-08-17 07:39:00,1.43808,1.43818,1.43797,1.43809,382200002.0
2006-08-17 07:40:00,1.43801,1.43813,1.43788,1.43796,303000000.0
2006-08-17 07:41:00,1.43794,1.43814,1.43789,1.4381,632100003.0
2006-08-17 07:42:00,1.43816,1.43821,1.43803,1.43818,283200000.0
2006-08-17 07:43:00,1.43806,1.4382,1.43797,1.43804,219100000.0
2006-08-17 07:44:00,1.43797,1.4381,1.43781,1.43797,422100001.0
2006-08-17 07:45:00,1.43805,1.43815,1.43793,1.43798,392700000.0
2006-08-17 07:46:00,1.43796,1.43815,1.43789,1.43793,502800003.0
2006-08-17 07:47:00,1.43797,1.43817,1.43771,1.4378,655500001.0
2006-08-17 07:48:00,1.4379,1.43811,1.43777,1.43777,780500002.0
2006-08-17 07:49:00,1.43792,1.43828,1.43788,1.438,645600001.0
2006-08-17 07:50:00,1.43804,1.43828,1.43797,1.43802,572000003.0
2006-08-17 07:51:00,1.43814,1.43822,1.43792,1.43816,585900001.0
2006-08-17 07:52:00,1.43803,1.43811,1.43794,1.43806,430900001.0
2006-08-17 07:53:00,1.43802,1.43828,1.43782,1.4381,619700002.0
2006-08-17 07:54:00,1.43809,1.43836,1.43807,1.43819,378500002.0
2006-08-17 07:55:00,1.4382,1.43823,1.43802,1.43808,357300000.0
2006-08-17 07:56:00,1.43808,1.43823,1.43793,1.43815,641500000.0
2006-08-17 07:57:00,1.43817,1.43837,1.43807,1.43819,561900001.0
2006-08-17 07:58:00,1.43823,1.43833,1.4381,1.43815,719000001.0
2006-08-17 07:59:00,1.43831,1.43841,1.43818,1.4382,457400000.0
2006-08-17 08:00:00,1.43823,1.43837,1.43809,1.43832,345200000.0
2006-08-17 08:01:00,1.43817,1.43862,1.43816,1.43841,455700001.0
2006-08-17 08:02:00,1.43842,1.43857,1.43836,1.43849,215900000.0
2006-08-17 08:03:00,1.4385,1.43873,1.43842,1.43847,507300002.0
2006-08-17 08:04:00,1.43848,1.43866,1.43841,1.4385,391000002.0
2006-08-17 08:05:00,1.43821,1.43821,1.43798,1.438,347700000.0
2006-08-17 08:06:00,1.43816,1.4384,1.43781,1.4384,747900001.0
2006-08-17 08:07:00,1.43844,1.43862,1.43833,1.4384,542100002.0
2006-08-17 08:08:00,1.43834,1.43844,1.43818,1.43825,360800000.0
2006-08-17 08:09:00,1.43818,1.43828,1.43799,1.438,464100001.0
2006-08-17 08:10:00,1.43797,1.43813,1.43774,1.43813,596400001.0
2006-08-17 08:11:00,1.43804,1.43825,1.43793,1.43806,250100000.0
2006-08-17 08:12:00,1.43803,1.43817,1.43794,1.43815,363100000.0
2006-08-17 08:13:00,1.43816,1.43831,1.43804,1.43827,195900000.0
2006-08-17 08:14:00,1.43831,1.43842,1.4383,1.4383,107000000.0
2006-08-17 08:15:00,1.43826,1.43858,1.43826,1.43837,301100001.0
2006-08-17 08:16:00,1.43814,1.43821,1.43798,1.43805,242500002.0
2006-08-17 08:17:00,1.43811,1.4384,1.43807,1.43812,257100001.0
2006-08-17 08:18:00,1.43815,1.43838,1.43811,1.43812,186000001.0
2006-08-17 08:19:00,1.43805,1.43815,1.438,1.43809,262300000.0
2006-08-17 08:20:00,1.43804,1.43809,1.43783,1.43786,289500000.0
2006-08-17 08:21:00,1.43787,1.43819,1.4378,1.43795,529500004.0
2006-08-17 08:22:00,1.43796,1.43809,1.43789,1.43798,333500000.0
2006-08-17 08:23:00,1.43795,1.43824,1.43787,1.43787,311200002.0
2006-08-17 08:24:00,1.43788,1.43822,1.43787,1.43801,450000000.0
2006-08-17 08:25:00,1.43817,1.43855,1.43813,1.43842,552700000.0
2006-08-17 08:26:00,1.43846,1.43867,1.43844,1.43853,263200001.0
2006-08-17 08:27:00,1.43847,1.4385,1.43825,1.43829,364400004.0
2006-08-17 08:28:00,1.4383,1.43845,1.43823,1.4384,610200000.0
2006-08-17 08:29:00,1.43834,1.43844,1.43819,1.43824,421200000.0
2006-08-17 08:30:00,1.4381,1.43822,1.43793,1.43805,430300000.0
2006-08-17 08:31:00,1.43806,1.43829,1.43794,1.43812,336900000.0
2006-08-17 08:32:00,1.4381,1.43832,1.43808,1.43815,298700000.0
2006-08-17 08:33:00,1.43809,1.43817,1.43804,1.4381,181600000.0
2006-08-17 08:34:00,1.43804,1.43808,1.43771,1.43771,721100004.0
2006-08-17 08:35:00,1.43764,1.43774,1.43751,1.43751,471600000.0
2006-08-17 08:36:00,1.43761,1.43797,1.43758,1.43765,376700000.0
2006-08-17 08:37:00,1.43758,1.43779,1.43754,1.43759,347900001.0
2006-08-17 08:38:00,1.43747,1.4376,1.43733,1.43754,335300001.0
2006-08-17 08:39:00,1.43752,1.43775,1.43741,1.43753,552000001.0
2006-08-17 08:40:00,1.43734,1.43751,1.43704,1.43704,325000000.0
2006-08-17 08:41:00,1.43722,1.43756,1.43702,1.4375,472500000.0
2006-08-17 08:42:00,1.43752,1.43774,1.4373,1.43741,475300000.0
2006-08-17 08:43:00,1.43766,1.43812,1.43766,1.43772,311500000.0
2006-08-17 08:44:00,1.43773,1.43791,1.43768,1.43778,479800001.0
2006-08-17 08:45:00,1.43792,1.43802,1.43762,1.43769,673200001.0
2006-08-17 08:46:00,1.43773,1.43796,1.43745,1.43768,794000000.0
2006-08-17 08:47:00,1.43775,1.43789,1.43766,1.43767,506900000.0
2006-08-17 08:48:00,1.43765,1.43796,1.43756,1.43781,402400001.0
2006-08-17 08:49:00,1.43789,1.43815,1.43787,1.43799,516600000.0
2006-08-17 08:50:00,1.43818,1.43834,1.43798,1.43809,498100001.0
2006-08-17 08:51:00,1.43806,1.43847,1.43793,1.43796,588600002.0
2006-08-17 08:52:00,1.4382,1.43861,1.43808,1.43834,631500004.0
2006-08-17 08:53:00,1.43875,1.43891,1.43855,1.43858,497700000.0
2006-08-17 08:54:00,1.4384,1.43856,1.43819,1.43821,628000000.0
2006-08-17 08:55:00,1.4383,1.43845,1.43806,1.43821,622800001.0
2006-08-17 08:56:00,1.438,1.43819,1.43783,1.43785,551600000.0
2006-08-17 08:57:00,1.43784,1.4382,1.43781,1.43796,507500001.0
2006-08-17 08:58:00,1.43811,1.43847,1.43804,1.43824,458800001.0
2006-08-17 08:59:00,1.43821,1.43841,1.43799,1.43822,297100000.0
2006-08-17 09:00:00,1.43827,1.43862,1.43827,1.43856,461800001.0
2006-08-17 09:01:00,1.43845,1.43857,1.43837,1.4385,377800001.0
2006-08-17 09:02:00,1.43846,1.43877,1.4383,1.43849,657300002.0
2006-08-17 09:03:00,1.43847,1.43856,1.43822,1.43835,574600001.0
2006-08-17 09:04:00,1.43843,1.43848,1.43815,1.43833,564400003.0
2006-08-17 09:05:00,1.43845,1.43865,1.4384,1.43863,590700000.0
2006-08-17 09:06:00,1.43862,1.43885,1.43845,1.4387,603100001.0
2006-08-17 09:07:00,1.43846,1.43863,1.43818,1.43835,398900000.0
2006-08-17 09:08:00,1.43844,1.43857,1.43842,1.43845,227400001.0
2006-08-17 09:09:00,1.43859,1.43875,1.43847,1.43861,312800002.0
2006-08-17 09:10:00,1.43855,1.43874,1.43843,1.43846,350500000.0
2006-08-17 09:11:00,1.43854,1.43888,1.43847,1.43852,554500000.0
2006-08-17 09:12:00,1.43864,1.43896,1.43859,1.4386,503900000.0
2006-08-17 09:13:00,1.43875,1.43913,1.43836,1.43913,495900003.0
2006-08-17 09:14:00,1.43905,1.43927,1.43893,1.43926,329500001.0
2006-08-17 09:15:00,1.43938,1.43938,1.43897,1.4393,428400001.0
2006-08-17 09:16:00,1.43919,1.4393,1.43896,1.43897,502800000.0
2006-08-17 09:17:00,1.43892,1.43921,1.43892,1.43903,562200003.0
2006-08-17 09:18:00,1.43895,1.43918,1.43894,1.43916,193800000.0
2006-08-17 09:19:00,1.43931,1.43959,1.43921,1.43939,559400003.0
2006-08-17 09:20:00,1.4394,1.43973,1.4394,1.43957,267400000.0
2006-08-17 09:21:00,1.43974,1.43986,1.43962,1.43968,382800001.0
2006-08-17 09:22:00,1.43982,1.44049,1.43982,1.44011,348500000.0
2006-08-17 09:23:00,1.44012,1.44012,1.43984,1.43988,355600001.0
2006-08-17 09:24:00,1.44,1.44021,1.43972,1.43972,358000001.0
2006-08-17 09:25:00,1.43975,1.44011,1.43972,1.44002,426200002.0
2006-08-17 09:26:00,1.4399,1.44002,1.43976,1.43982,505700000.0
2006-08-17 09:27:00,1.43953,1.43971,1.43928,1.43932,368100000.0
2006-08-17 09:28:00,1.4393,1.43968,1.4393,1.43951,495100000.0
2006-08-17 09:29:00,1.43941,1.43977,1.43941,1.43955,442100002.0
2006-08-17 09:30:00,1.43938,1.4395,1.43914,1.43922,686900004.0
2006-08-17 09:31:00,1.43922,1.43989,1.43921,1.43989,381000002.0
2006-08-17 09:32:00,1.43992,1.44013,1.43978,1.44013,454600001.0
2006-08-17 09:33:00,1.44024,1.44024,1.43999,1.44011,339100001.0
2006-08-17 09:34:00,1.44004,1.44016,1.43994,1.44002,439500001.0
2006-08-17 09:35:00,1.43991,1.44012,1.4399,1.43994,250200001.0
2006-08-17 09:36:00,1.4397,1.4397,1.43899,1.43899,362900001.0
2006-08-17 09:37:00,1.439,1.43903,1.43873,1.43887,433200001.0
2006-08-17 09:38:00,1.43852,1.43852,1.4379,1.4379,406900000.0
2006-08-17 09:39:00,1.43802,1.43837,1.43802,1.43836,416100000.0
2006-08-17 09:40:00,1.43838,1.43839,1.43794,1.43837,422700000.0
2006-08-17 09:41:00,1.4384,1.43868,1.43835,1.43859,453100000.0
2006-08-17 09:42:00,1.43877,1.43909,1.4386,1.43878,497100003.0
2006-08-17 09:43:00,1.43899,1.43941,1.43895,1.43929,319600000.0
2006-08-17 09:44:00,1.43922,1.43939,1.43906,1.43906,499600000.0
2006-08-17 09:45:00,1.43923,1.43928,1.43899,1.43926,514000002.0
2006-08-17 09:46:00,1.43925,1.43925,1.43906,1.43911,294600001.0
2006-08-17 09:47:00,1.43917,1.43941,1.43916,1.43926,381900000.0
2006-08-17 09:48:00,1.43923,1.43935,1.43895,1.43895,344100001.0
2006-08-17 09:49:00,1.43896,1.43918,1.43883,1.43894,582700001.0
2006-08-17 09:50:00,1.43876,1.43888,1.43865,1.43878,469200000.0
2006-08-17 09:51:00,1.4388,1.43905,1.43873,1.43898,466000002.0
2006-08-17 09:52:00,1.439,1.43927,1.43882,1.43891,476900002.0
2006-08-17 09:53:00,1.43862,1.43906,1.43862,1.43881,343000001.0
2006-08-17 09:54:00,1.43866,1.43895,1.43848,1.4387,566400005.0
2006-08-17 09:55:00,1.43852,1.43859,1.43823,1.43831,602200001.0
2006-08-17 09:56:00,1.43811,1.43838,1.43811,1.43833,357400001.0
2006-08-17 09:57:00,1.43833,1.43851,1.43814,1.43837,597100001.0
2006-08-17 09:58:00,1.43862,1.43874,1.43839,1.4384,752900001.0
2006-08-17 09:59:00,1.43847,1.43871,1.43837,1.43867,622200001.0
2006-08-17 10:00:00,1.43853,1.43864,1.43826,1.43826,269100000.0
2006-08-17 10:01:00,1.43832,1.43844,1.43809,1.43826,681300003.0
2006-08-17 10:02:00,1.43833,1.43857,1.43819,1.43828,598000000.0
2006-08-17 10:03:00,1.43818,1.4384,1.43809,1.4384,445800000.0
2006-08-17 10:04:00,1.43838,1.43854,1.43811,1.43828,455900001.0
2006-08-17 10:05:00,1.43797,1.43812,1.43793,1.43798,469300003.0
2006-08-17 10:06:00,1.43796,1.43824,1.43788,1.43819,611000004.0
2006-08-17 10:07:00,1.43804,1.43805,1.43759,1.43772,535100000.0
2006-08-17 10:08:00,1.43762,1.43797,1.43752,1.43791,476800002.0
2006-08-17 10:09:00,1.43807,1.43822,1.43789,1.43799,508300001.0
2006-08-17 10:10:00,1.43795,1.43803,1.4378,1.43787,411800004.0
2006-08-17 10:11:00,1.43788,1.43791,1.4377,1.43776,399900001.0
2006-08-17 10:12:00,1.4377,1.43776,1.43748,1.43754,414800000.0
2006-08-17 10:13:00,1.43753,1.43753,1.4373,1.43747,562200002.0
2006-08-17 10:14:00,1.43751,1.43776,1.43745,1.4377,530800000.0
2006-08-17 10:15:00,1.43792,1.43801,1.43771,1.43788,393700001.0
2006-08-17 10:16:00,1.43791,1.43829,1.43791,1.4382,388400000.0
2006-08-17 10:17:00,1.43825,1.43859,1.4382,1.4383,296100000.0
2006-08-17 10:18:00,1.43832,1.43852,1.43824,1.43835,374000000.0
2006-08-17 10:19:00,1.43842,1.43858,1.43838,1.4385,337700000.0
2006-08-17 10:20:00,1.43843,1.43859,1.43832,1.4385,531900002.0
2006-08-17 10:21:00,1.43848,1.43876,1.43844,1.43866,393300001.0
2006-08-17 10:22:00,1.43873,1.43891,1.43853,1.43862,377900000.0
2006-08-17 10:23:00,1.43856,1.43889,1.43853,1.43872,512900003.0
2006-08-17 10:24:00,1.43882,1.43884,1.43862,1.43872,424100000.0
2006-08-17 10:25:00,1.43874,1.43882,1.43845,1.43864,439600002.0
2006-08-17 10:26:00,1.43863,1.43887,1.43854,1.43861,487600000.0
2006-08-17 10:27:00,1.4386,1.43867,1.4385,1.43851,400700000.0
2006-08-17 10:28:00,1.4385,1.43882,1.4385,1.43866,618000001.0
2006-08-17 10:29:00,1.43863,1.43888,1.43844,1.43885,484500000.0
2006-08-17 10:30:00,1.43887,1.43887,1.43818,1.43843,724200001.0
2006-08-17 10:31:00,1.43825,1.4386,1.43808,1.43811,508200000.0
2006-08-17 10:32:00,1.43807,1.43867,1.43807,1.43838,481600001.0
2006-08-17 10:33:00,1.43864,1.43886,1.43845,1.43873,458000000.0
2006-08-17 10:34:00,1.43862,1.43886,1.43853,1.43886,434600001.0
2006-08-17 10:35:00,1.43878,1.43926,1.43878,1.43921,507600001.0
2006-08-17 10:36:00,1.43908,1.43932,1.43887,1.43894,545900003.0
2006-08-17 10:37:00,1.43903,1.43903,1.43864,1.4388,496200001.0
2006-08-17 10:38:00,1.43888,1.43909,1.43872,1.43873,430100001.0
2006-08-17 10:39:00,1.43878,1.43888,1.4386,1.43876,486300001.0
2006-08-17 10:40:00,1.43863,1.43866,1.43838,1.43841,350700000.0
2006-08-17 10:41:00,1.43831,1.43873,1.43831,1.43844,539000000.0
2006-08-17 10:42:00,1.43849,1.43874,1.43841,1.43872,397400002.0
2006-08-17 10:43:00,1.4387,1.43913,1.43854,1.43854,440600000.0
2006-08-17 10:44:00,1.43865,1.43902,1.43834,1.43887,524500001.0
2006-08-17 10:45:00,1.43901,1.4391,1.43853,1.43854,521100002.0
2006-08-17 10:46:00,1.43872,1.43893,1.4386,1.43886,290300000.0
2006-08-17 10:47:00,1.43889,1.43913,1.43885,1.43885,397300001.0
2006-08-17 10:48:00,1.43882,1.43908,1.43881,1.43898,538700002.0
2006-08-17 10:49:00,1.439,1.439,1.4385,1.43862,374500000.0
2006-08-17 10:50:00,1.43862,1.43904,1.43861,1.43904,582000000.0
2006-08-17 10:51:00,1.43892,1.43942,1.43892,1.43934,432700000.0
2006-08-17 10:52:00,1.43936,1.43936,1.43907,1.43926,346700001.0
2006-08-17 10:53:00,1.43905,1.43919,1.43895,1.43901,373200001.0
2006-08-17 10:54:00,1.43914,1.43923,1.43893,1.43899,458900000.0
2006-08-17 10:55:00,1.43895,1.439,1.4387,1.43878,464200000.0
2006-08-17 10:56:00,1.43878,1.43892,1.43859,1.4388,409600000.0
2006-08-17 10:57:00,1.43889,1.43893,1.43861,1.43878,364300000.0
2006-08-17 10:58:00,1.43866,1.4388,1.43845,1.43863,462000001.0
2006-08-17 10:59:00,1.43858,1.43898,1.43855,1.4387,823600001.0
2006-08-17 11:00:00,1.43869,1.4388,1.43848,1.4386,497700000.0
2006-08-17 11:01:00,1.43844,1.43894,1.43844,1.43861,571900001.0
2006-08-17 11:02:00,1.43826,1.43849,1.43811,1.43819,552000001.0
2006-08-17 11:03:00,1.43815,1.43827,1.43809,1.43815,236800000.0
2006-08-17 11:04:00,1.43808,1.43808,1.43759,1.43792,517300001.0
2006-08-17 11:05:00,1.43794,1.43811,1.4378,1.43783,507500001.0
2006-08-17 11:06:00,1.43779,1.43779,1.43719,1.43745,609800001.0
2006-08-17 11:07:00,1.43734,1.43776,1.43719,1.43745,280200000.0
2006-08-17 11:08:00,1.43757,1.4376,1.43739,1.43746,329600000.0
2006-08-17 11:09:00,1.43725,1.43752,1.43724,1.43738,402600001.0
2006-08-17 11:10:00,1.43743,1.4375,1.43714,1.43747,422600000.0
2006-08-17 11:11:00,1.43744,1.43785,1.43741,1.43751,562200000.0
2006-08-17 11:12:00,1.43749,1.43767,1.43735,1.43764,558500000.0
2006-08-17 11:13:00,1.4376,1.4376,1.43738,1.43752,368800000.0
2006-08-17 11:14:00,1.43736,1.43747,1.43712,1.43716,507500001.0
2006-08-17 11:15:00,1.43717,1.43746,1.43712,1.43715,538400001.0
2006-08-17 11:16:00,1.4371,1.43716,1.43687,1.43713,462000000.0
2006-08-17 11:17:00,1.43716,1.4372,1.43689,1.43694,484900001.0
2006-08-17 11:18:00,1.43684,1.43694,1.43651,1.43657,366500000.0
2006-08-17 11:19:00,1.43656,1.43723,1.43656,1.43717,393400002.0
2006-08-17 11:20:00,1.43708,1.43736,1.43701,1.43736,646400001.0
2006-08-17 11:21:00,1.43747,1.43747,1.43702,1.4373,595300001.0
2006-08-17 11:22:00,1.43705,1.4374,1.437,1.4374,612900000.0
2006-08-17 11:23:00,1.43729,1.43746,1.43708,1.43708,541500003.0
2006-08-17 11:24:00,1.43722,1.43737,1.43709,1.43729,463200004.0
2006-08-17 11:25:00,1.43738,1.43738,1.43719,1.4373,407600000.0
2006-08-17 11:26:00,1.43728,1.43733,1.43713,1.43718,507700001.0
2006-08-17 11:27:00,1.43723,1.43738,1.43703,1.43713,589400000.0
2006-08-17 11:28:00,1.43735,1.43747,1.43721,1.43739,367200000.0
2006-08-17 11:29:00,1.43741,1.43754,1.43723,1.43744,521200001.0
2006-08-17 11:30:00,1.43748,1.43766,1.4374,1.43753,454900001.0
2006-08-17 11:31:00,1.43766,1.4381,1.4376,1.43781,575200000.0
2006-08-17 11:32:00,1.43778,1.43786,1.43737,1.43754,416000002.0
2006-08-17 11:33:00,1.43754,1.43764,1.43744,1.43748,494300000.0
2006-08-17 11:34:00,1.4375,1.4376,1.43732,1.4374,631000000.0
2006-08-17 11:35:00,1.43756,1.43772,1.43743,1.4376,483300000.0
2006-08-17 11:36:00,1.43752,1.43769,1.43747,1.43757,464200001.0
2006-08-17 11:37:00,1.43765,1.43778,1.43753,1.43763,494200000.0
2006-08-17 11:38:00,1.43762,1.43762,1.43719,1.43719,573200001.0
2006-08-17 11:39:00,1.43727,1.43735,1.43701,1.4371,609900001.0
2006-08-17 11:40:00,1.43721,1.43744,1.43717,1.43739,628800001.0
2006-08-17 11:41:00,1.43731,1.43742,1.43706,1.43723,720900001.0
2006-08-17 11:42:00,1.43731,1.43751,1.43711,1.43726,560600001.0
2006-08-17 11:43:00,1.4373,1.43754,1.4373,1.43731,544100001.0
2006-08-17 11:44:00,1.43734,1.43752,1.43721,1.43727,643100002.0
2006-08-17 11:45:00,1.4375,1.43785,1.43749,1.43776,584200001.0
2006-08-17 11:46:00,1.4378,1.43807,1.4378,1.43806,500300000.0
2006-08-17 11:47:00,1.43802,1.43821,1.4378,1.43802,469200001.0
2006-08-17 11:48:00,1.43787,1.43803,1.43774,1.43781,526200002.0
2006-08-17 11:49:00,1.43792,1.43806,1.43775,1.43795,414100001.0
2006-08-17 11:50:00,1.43805,1.43823,1.43794,1.43817,371300000.0
2006-08-17 11:51:00,1.43813,1.43821,1.43794,1.43802,193300001.0
2006-08-17 11:52:00,1.43804,1.43856,1.43804,1.43837,246300000.0
2006-08-17 11:53:00,1.43837,1.43854,1.43822,1.43844,190900000.0
2006-08-17 11:54:00,1.43848,1.43853,1.43802,1.43808,315800000.0
2006-08-17 11:55:00,1.43818,1.43844,1.43813,1.43844,456600000.0
2006-08-17 11:56:00,1.43851,1.43883,1.43845,1.43877,479100002.0
2006-08-17 11:57:00,1.43856,1.4386,1.43826,1.43852,544500001.0
2006-08-17 11:58:00,1.43871,1.43886,1.43836,1.43859,437700000.0
2006-08-17 11:59:00,1.43865,1.43899,1.43861,1.43873,476800001.0
2006-08-17 12:00:00,1.43875,1.43911,1.43842,1.43907,502600000.0
2006-08-17 12:01:00,1.43898,1.43921,1.43884,1.43892,460300001.0
2006-08-17 12:02:00,1.43876,1.43895,1.43873,1.4389,369200000.0
2006-08-17 12:03:00,1.4394,1.4394,1.4392,1.43932,356400002.0
2006-08-17 12:04:00,1.43918,1.43925,1.439,1.4391,417300003.0
2006-08-17 12:05:00,1.43919,1.43929,1.43901,1.43907,368000000.0
2006-08-17 12:06:00,1.43915,1.43942,1.43911,1.43921,351300000.0
2006-08-17 12:07:00,1.43923,1.43928,1.43903,1.43923,318600002.0
2006-08-17 12:08:00,1.4392,1.43936,1.439,1.43916,476100001.0
2006-08-17 12:09:00,1.43919,1.43919,1.43887,1.43906,429900000.0
2006-08-17 12:10:00,1.43909,1.43926,1.43891,1.43901,327300000.0
2006-08-17 12:11:00,1.43891,1.43897,1.4387,1.4389,228800001.0
2006-08-17 12:12:00,1.43895,1.43909,1.43889,1.43899,219600001.0
2006-08-17 12:13:00,1.43892,1.43904,1.43881,1.43887,583400003.0
2006-08-17 12:14:00,1.43883,1.43892,1.43859,1.43878,626000000.0
2006-08-17 12:15:00,1.43867,1.43891,1.43863,1.4388,318800001.0
2006-08-17 12:16:00,1.43881,1.43911,1.43881,1.43901,426500001.0
2006-08-17 12:17:00,1.43904,1.43921,1.439,1.43921,203000000.0
2006-08-17 12:18:00,1.43928,1.43935,1.43904,1.43935,341200001.0
2006-08-17 12:19:00,1.43939,1.43945,1.43919,1.43931,441900001.0
2006-08-17 12:20:00,1.43939,1.43949,1.43919,1.43934,428800000.0
2006-08-17 12:21:00,1.43924,1.43931,1.43897,1.439,386100000.0
2006-08-17 12:22:00,1.43906,1.43935,1.43906,1.43926,318700000.0
2006-08-17 12:23:00,1.43915,1.43933,1.439,1.43915,392600001.0
2006-08-17 12:24:00,1.43912,1.43937,1.4389,1.43908,684500002.0
2006-08-17 12:25:00,1.43926,1.43936,1.43891,1.43891,464500002.0
2006-08-17 12:26:00,1.43896,1.43921,1.4389,1.43911,527400005.0
2006-08-17 12:27:00,1.43919,1.43947,1.43919,1.43932,485900001.0
2006-08-17 12:28:00,1.43938,1.4397,1.43934,1.43956,517300003.0
2006-08-17 12:29:00,1.43952,1.43972,1.43932,1.43932,735200001.0
2006-08-17 12:30:00,1.43925,1.43935,1.43899,1.43899,635100002.0
2006-08-17 12:31:00,1.43906,1.43953,1.43905,1.43919,632700001.0
2006-08-17 12:32:00,1.43908,1.43951,1.439,1.43923,623600002.0
2006-08-17 12:33:00,1.43932,1.43944,1.4392,1.43941,66000000.0
2006-08-17 12:34:00,1.43939,1.4397,1.43928,1.43932,609100000.0
2006-08-17 12:35:00,1.4396,1.43991,1.43936,1.43986,568600000.0
2006-08-17 12:36:00,1.43985,1.43997,1.43961,1.43967,431400001.0
2006-08-17 12:37:00,1.43969,1.43986,1.4396,1.43983,514200002.0
2006-08-17 12:38:00,1.43979,1.43996,1.43971,1.43979,636300001.0
2006-08-17 12:39:00,1.43968,1.43978,1.43949,1.43954,429100000.0
2006-08-17 12:40:00,1.43955,1.43967,1.43947,1.43965,583800001.0
2006-08-17 12:41:00,1.43963,1.43973,1.43952,1.4396,241400001.0
2006-08-17 12:42:00,1.43967,1.43975,1.43938,1.43938,347200000.0
2006-08-17 12:43:00,1.43917,1.43933,1.43903,1.4391,449200001.0
2006-08-17 12:44:00,1.43922,1.43938,1.43903,1.43926,420900000.0
2006-08-17 12:45:00,1.43925,1.43963,1.43911,1.43944,520400002.0
2006-08-17 12:46:00,1.43929,1.43933,1.43884,1.4389,454300001.0
2006-08-17 12:47:00,1.43871,1.43882,1.43845,1.43845,381800000.0
2006-08-17 12:48:00,1.43843,1.43861,1.43833,1.43851,489200002.0
2006-08-17 12:49:00,1.43852,1.43852,1.43817,1.43824,490300000.0
2006-08-17 12:50:00,1.43844,1.43876,1.43837,1.43847,458600001.0
2006-08-17 12:51:00,1.43849,1.43891,1.43849,1.4389,435100000.0
2006-08-17 12:52:00,1.43889,1.43901,1.43873,1.43885,325800000.0
2006-08-17 12:53:00,1.43889,1.43898,1.43864,1.43879,245800000.0
2006-08-17 12:54:00,1.43871,1.43882,1.43861,1.43869,411600000.0
2006-08-17 12:55:00,1.43859,1.43872,1.43826,1.43834,440500002.0
2006-08-17 12:56:00,1.43811,1.43811,1.43757,1.43758,420700000.0
2006-08-17 12:57:00,1.43761,1.43761,1.43696,1.43712,599600004.0
2006-08-17 12:58:00,1.4372,1.43748,1.43713,1.43746,317800000.0
2006-08-17 12:59:00,1.43744,1.43744,1.43607,1.43607,681200000.0
2006-08-17 13:00:00,1.4361,1.43638,1.4361,1.43618,192700000.0
2006-08-17 13:01:00,1.43624,1.43664,1.43624,1.43661,334200000.0
2006-08-17 13:02:00,1.43643,1.43671,1.4364,1.43656,353800000.0
2006-08-17 13:03:00,1.43658,1.43685,1.43652,1.43663,425800002.0
2006-08-17 13:04:00,1.4366,1.43684,1.4366,1.4368,203700000.0
2006-08-17 13:05:00,1.43683,1.43698,1.4368,1.43682,137400000.0
2006-08-17 13:06:00,1.43693,1.43708,1.43681,1.43691,355500001.0
2006-08-17 13:07:00,1.43677,1.43693,1.43675,1.43686,311300001.0
2006-08-17 13:08:00,1.43679,1.43696,1.43676,1.43689,204500000.0
2006-08-17 13:09:00,1.4368,1.43694,1.43655,1.43663,309100000.0
2006-08-17 13:10:00,1.43666,1.43666,1.43652,1.43664,153600000.0
2006-08-17 13:11:00,1.43676,1.43701,1.43664,1.43683,427100001.0
2006-08-17 13:12:00,1.43686,1.43686,1.43636,1.43644,303800000.0
2006-08-17 13:13:00,1.43645,1.43671,1.43624,1.43658,361200000.0
2006-08-17 13:14:00,1.43675,1.43702,1.4367,1.43682,351500000.0
2006-08-17 13:15:00,1.43679,1.43693,1.43664,1.43688,402700000.0
2006-08-17 13:16:00,1.43698,1.43711,1.43687,1.43697,138200000.0
2006-08-17 13:17:00,1.43712,1.43712,1.43665,1.43667,130500000.0
2006-08-17 13:18:00,1.43659,1.43667,1.4362,1.4362,334400001.0
2006-08-17 13:19:00,1.43583,1.43612,1.43569,1.43612,323400002.0
2006-08-17 13:20:00,1.43618,1.43646,1.43603,1.43629,206400000.0
2006-08-17 13:21:00,1.43632,1.4365,1.43627,1.4365,180700001.0
2006-08-17 13:22:00,1.4366,1.43705,1.4366,1.43673,248500000.0
2006-08-17 13:23:00,1.43672,1.43726,1.43672,1.43726,267900000.0
2006-08-17 13:24:00,1.43768,1.43769,1.43733,1.43747,224200000.0
2006-08-17 13:25:00,1.43752,1.43771,1.43752,1.43768,171200000.0
2006-08-17 13:26:00,1.43772,1.43776,1.43754,1.43771,235300000.0
2006-08-17 13:27:00,1.43757,1.43763,1.43737,1.43737,293300000.0
2006-08-17 13:28:00,1.43756,1.43783,1.43749,1.43783,479800002.0
2006-08-17 13:29:00,1.43776,1.43796,1.43751,1.43777,615800001.0
2006-08-17 13:30:00,1.43766,1.43766,1.43734,1.43757,558500001.0
2006-08-17 13:31:00,1.4376,1.43776,1.43739,1.43755,536500001.0
2006-08-17 13:32:00,1.43754,1.43772,1.43753,1.43761,210300000.0
2006-08-17 13:33:00,1.43748,1.43772,1.43743,1.43749,448800001.0
2006-08-17 13:34:00,1.43749,1.43771,1.43741,1.43753,320200002.0
2006-08-17 13:35:00,1.43759,1.43796,1.43757,1.43781,344000001.0
2006-08-17 13:36:00,1.43763,1.43796,1.43758,1.43778,424200000.0
2006-08-17 13:37:00,1.43777,1.43807,1.43777,1.43799,512200004.0
2006-08-17 13:38:00,1.43797,1.4382,1.43785,1.43785,478100002.0
2006-08-17 13:39:00,1.43787,1.43801,1.43779,1.43783,282000000.0
2006-08-17 13:40:00,1.4377,1.43803,1.43762,1.43794,418800001.0
2006-08-17 13:41:00,1.43822,1.43822,1.43782,1.43793,215500000.0
2006-08-17 13:42:00,1.4379,1.438,1.43782,1.43784,160100000.0
2006-08-17 13:43:00,1.43786,1.4379,1.43775,1.43786,151500000.0
2006-08-17 13:44:00,1.43771,1.43778,1.43733,1.43771,313400000.0
2006-08-17 13:45:00,1.43779,1.43782,1.43747,1.4375,453500001.0
2006-08-17 13:46:00,1.43764,1.43834,1.43764,1.43834,421000000.0
2006-08-17 13:47:00,1.43839,1.43873,1.43804,1.43833,455000001.0
2006-08-17 13:48:00,1.43802,1.43826,1.43789,1.43794,219000000.0
2006-08-17 13:49:00,1.43799,1.43805,1.43787,1.43795,228900000.0
2006-08-17 13:50:00,1.43801,1.43813,1.43797,1.43803,312300000.0
2006-08-17 13:51:00,1.43797,1.43819,1.43796,1.43813,252800001.0
2006-08-17 13:52:00,1.43796,1.4383,1.43796,1.43806,393700001.0
2006-08-17 13:53:00,1.43788,1.43814,1.43785,1.43801,527100004.0
2006-08-17 13:54:00,1.43799,1.43824,1.43783,1.43811,452100004.0
2006-08-17 13:55:00,1.43816,1.43841,1.43816,1.43832,370300001.0
2006-08-17 13:56:00,1.43831,1.43844,1.43817,1.43827,427900003.0
2006-08-17 13:57:00,1.4383,1.43845,1.43815,1.43825,342500001.0
2006-08-17 13:58:00,1.43823,1.4384,1.43814,1.4383,242000001.0
2006-08-17 13:59:00,1.43821,1.43866,1.43821,1.43855,504200002.0
2006-08-17 14:00:00,1.43847,1.43861,1.4384,1.43848,336800002.0
2006-08-17 14:01:00,1.43845,1.4386,1.43837,1.43855,381500002.0
2006-08-17 14:02:00,1.43842,1.43842,1.43815,1.43815,345000001.0
2006-08-17 14:03:00,1.438,1.43823,1.43793,1.43799,455100001.0
2006-08-17 14:04:00,1.43801,1.43834,1.43794,1.43794,472200001.0
2006-08-17 14:05:00,1.438,1.43821,1.43777,1.43802,406900001.0
2006-08-17 14:06:00,1.43816,1.43816,1.43784,1.43808,332100000.0
2006-08-17 14:07:00,1.43823,1.43823,1.43789,1.43798,322100000.0
2006-08-17 14:08:00,1.43804,1.43817,1.43783,1.4379,358700002.0
2006-08-17 14:09:00,1.43797,1.43828,1.43797,1.43819,178900000.0
2006-08-17 14:10:00,1.43853,1.43857,1.43833,1.43843,289000000.0
2006-08-17 14:11:00,1.43842,1.43844,1.43825,1.43841,129200000.0
2006-08-17 14:12:00,1.43835,1.43856,1.43826,1.43836,195200000.0
2006-08-17 14:13:00,1.43845,1.4386,1.43842,1.43858,202700000.0
2006-08-17 14:14:00,1.43849,1.43859,1.43841,1.43844,213800000.0
2006-08-17 14:15:00,1.43824,1.43832,1.43779,1.43782,358400000.0
2006-08-17 14:16:00,1.43779,1.43792,1.43774,1.43787,171600000.0
2006-08-17 14:17:00,1.43791,1.43791,1.4375,1.43757,649800001.0
2006-08-17 14:18:00,1.43737,1.43737,1.43693,1.43716,391400000.0
2006-08-17 14:19:00,1.43737,1.43739,1.43688,1.43697,418300001.0
2006-08-17 14:20:00,1.43691,1.43699,1.43666,1.43678,203300002.0
2006-08-17 14:21:00,1.43676,1.43684,1.43655,1.43661,371500002.0
2006-08-17 14:22:00,1.43663,1.43671,1.43629,1.4367,593400002.0
2006-08-17 14:23:00,1.43696,1.43735,1.43692,1.43699,169500001.0
2006-08-17 14:24:00,1.43695,1.43746,1.43695,1.43726,432000000.0
2006-08-17 14:25:00,1.43733,1.43747,1.43708,1.43719,534400000.0
2006-08-17 14:26:00,1.43715,1.43715,1.43691,1.43702,609700004.0
2006-08-17 14:27:00,1.43715,1.43735,1.43699,1.43724,440400002.0
2006-08-17 14:28:00,1.43718,1.43725,1.43662,1.43712,44100000.0
2006-08-17 14:29:00,1.43716,1.43727,1.43694,1.43727,43400000.0
2006-08-17 14:30:00,1.43716,1.43786,1.43716,1.43772,58400000.0
2006-08-17 14:31:00,1.4373,1.43792,1.43729,1.43777,50000000.0
2006-08-17 14:32:00,1.43761,1.4377,1.43731,1.43745,45200000.0
2006-08-17 14:33:00,1.43705,1.43799,1.43705,1.43788,38600000.0
2006-08-17 14:34:00,1.43802,1.43821,1.43784,1.43815,56800002.0
2006-08-17 14:35:00,1.43831,1.43833,1.43808,1.43812,23000000.0
2006-08-17 14:36:00,1.43822,1.43822,1.43748,1.43748,57400001.0
2006-08-17 14:37:00,1.438,1.43808,1.43793,1.43808,35900000.0
2006-08-17 14:38:00,1.43816,1.43816,1.43749,1.43765,38800000.0
2006-08-17 14:39:00,1.43747,1.43769,1.437,1.43744,43400000.0
2006-08-17 14:40:00,1.43748,1.43763,1.43732,1.43749,26600000.0
2006-08-17 14:41:00,1.43758,1.43763,1.43737,1.43743,66000000.0
2006-08-17 14:42:00,1.43746,1.43793,1.43733,1.4374,38600000.0
2006-08-17 14:43:00,1.43791,1.43809,1.43776,1.43776,57200000.0
2006-08-17 14:44:00,1.43771,1.43794,1.43756,1.43789,38600000.0
2006-08-17 14:45:00,1.43792,1.43835,1.43784,1.43807,45400000.0
2006-08-17 14:46:00,1.43815,1.43841,1.4381,1.43836,35100000.0
2006-08-17 14:47:00,1.43838,1.43838,1.43808,1.43828,30000000.0
2006-08-17 14:48:00,1.4382,1.43844,1.43815,1.43834,39200000.0
2006-08-17 14:49:00,1.43818,1.43818,1.43783,1.43783,47200000.0
2006-08-17 14:50:00,1.43758,1.43774,1.43753,1.43762,42100000.0
2006-08-17 14:51:00,1.43746,1.43771,1.43734,1.43757,36700000.0
2006-08-17 14:52:00,1.43742,1.43742,1.43707,1.43727,34900000.0
2006-08-17 14:53:00,1.43716,1.43745,1.43677,1.43703,26000000.0
2006-08-17 14:54:00,1.43705,1.43721,1.43673,1.43677,43700000.0
2006-08-17 14:55:00,1.43706,1.43728,1.43701,1.43712,39600000.0
2006-08-17 14:56:00,1.43733,1.43746,1.43715,1.4374,40200000.0
2006-08-17 14:57:00,1.43745,1.43745,1.43714,1.43717,42000000.0
2006-08-17 14:58:00,1.43715,1.43746,1.43689,1.43689,64700000.0
2006-08-17 14:59:00,1.43684,1.43703,1.43683,1.43695,48000001.0
2006-08-17 15:00:00,1.43675,1.43684,1.43622,1.43622,45800000.0
2006-08-17 15:01:00,1.43659,1.43659,1.43638,1.43641,40200000.0
2006-08-17 15:02:00,1.43654,1.43668,1.43646,1.43668,38000000.0
2006-08-17 15:03:00,1.43669,1.43686,1.43642,1.43659,32600000.0
2006-08-17 15:04:00,1.43648,1.43668,1.43643,1.43666,54800000.0
2006-08-17 15:05:00,1.43649,1.43649,1.43633,1.43643,42700000.0
2006-08-17 15:06:00,1.43641,1.43646,1.43602,1.43621,38800000.0
2006-08-17 15:07:00,1.43632,1.43647,1.43602,1.43617,56000000.0
2006-08-17 15:08:00,1.43604,1.43626,1.43586,1.43615,46500000.0
2006-08-17 15:09:00,1.43609,1.43638,1.43609,1.43618,42000000.0
2006-08-17 15:10:00,1.43589,1.43602,1.4356,1.43577,47600000.0
2006-08-17 15:11:00,1.43582,1.43604,1.43582,1.43601,42600000.0
2006-08-17 15:12:00,1.43598,1.4361,1.43588,1.43588,31600000.0
2006-08-17 15:13:00,1.43603,1.43613,1.43583,1.43598,30600000.0
2006-08-17 15:14:00,1.43573,1.43603,1.43573,1.43583,34000000.0
2006-08-17 15:15:00,1.43582,1.43596,1.43543,1.43583,51400000.0
2006-08-17 15:16:00,1.43581,1.4359,1.4358,1.4358,42300000.0
2006-08-17 15:17:00,1.43574,1.43588,1.43567,1.43583,38200000.0
2006-08-17 15:18:00,1.43569,1.43615,1.43564,1.43615,60100000.0
2006-08-17 15:19:00,1.43621,1.43621,1.43589,1.43589,24400000.0
2006-08-17 15:20:00,1.43592,1.43604,1.43575,1.43579,48300000.0
2006-08-17 15:21:00,1.43571,1.43599,1.43564,1.43599,46600000.0
2006-08-17 15:22:00,1.4359,1.43628,1.4359,1.436,45000000.0
2006-08-17 15:23:00,1.43619,1.43619,1.43584,1.43594,24200000.0
2006-08-17 15:24:00,1.43608,1.43632,1.43605,1.43621,29200000.0
2006-08-17 15:25:00,1.43619,1.43635,1.4358,1.4358,32000000.0
2006-08-17 15:26:00,1.43595,1.43616,1.43584,1.43616,39800000.0
2006-08-17 15:27:00,1.43604,1.43614,1.43596,1.43611,46200000.0
2006-08-17 15:28:00,1.43606,1.43606,1.43574,1.43582,31800000.0
2006-08-17 15:29:00,1.43584,1.43587,1.43558,1.43561,37400000.0
2006-08-17 15:30:00,1.4357,1.43573,1.43536,1.43573,22100000.0
2006-08-17 15:31:00,1.43612,1.4362,1.43592,1.43592,24400000.0
2006-08-17 15:32:00,1.43592,1.43617,1.43592,1.43608,42500000.0
2006-08-17 15:33:00,1.43624,1.43626,1.43568,1.4361,48400000.0
2006-08-17 15:34:00,1.43602,1.43625,1.43602,1.43604,39800000.0
2006-08-17 15:35:00,1.43627,1.43641,1.43577,1.43577,32800000.0
2006-08-17 15:36:00,1.43617,1.43638,1.43602,1.43615,56000001.0
2006-08-17 15:37:00,1.43629,1.43653,1.43629,1.43653,43000000.0
2006-08-17 15:38:00,1.43643,1.43653,1.43631,1.43653,62400000.0
2006-08-17 15:39:00,1.43654,1.43654,1.43621,1.43622,24400000.0
2006-08-17 15:40:00,1.43638,1.43638,1.43609,1.4361,16400000.0
2006-08-17 15:41:00,1.43625,1.43628,1.43587,1.43625,27800000.0
2006-08-17 15:42:00,1.43615,1.43625,1.43598,1.43621,29000000.0
2006-08-17 15:43:00,1.4362,1.43665,1.4362,1.43653,56400000.0
2006-08-17 15:44:00,1.43653,1.43653,1.43611,1.43645,26800000.0
2006-08-17 15:45:00,1.43633,1.43651,1.43619,1.43641,43400000.0
2006-08-17 15:46:00,1.43649,1.43655,1.43637,1.43637,34400000.0
2006-08-17 15:47:00,1.43633,1.43655,1.43617,1.43653,40200000.0
2006-08-17 15:48:00,1.43648,1.4365,1.4362,1.43639,46800000.0
2006-08-17 15:49:00,1.4363,1.43652,1.43606,1.43652,41000000.0
2006-08-17 15:50:00,1.43643,1.43654,1.43625,1.43625,33800000.0
2006-08-17 15:51:00,1.43606,1.43633,1.43606,1.4362,31000000.0
2006-08-17 15:52:00,1.4362,1.4363,1.43605,1.43609,47000000.0
2006-08-17 15:53:00,1.4359,1.43626,1.43587,1.43596,49000000.0
2006-08-17 15:54:00,1.43604,1.43624,1.43596,1.43604,17000000.0
2006-08-17 15:55:00,1.43615,1.43632,1.43588,1.43607,56000001.0
2006-08-17 15:56:00,1.43619,1.43641,1.43598,1.43631,45000000.0
2006-08-17 15:57:00,1.43614,1.43631,1.43607,1.43607,42600001.0
2006-08-17 15:58:00,1.43629,1.43642,1.43624,1.4364,33000000.0
2006-08-17 15:59:00,1.43645,1.43683,1.43645,1.43665,39500000.0
2006-08-17 16:00:00,1.43685,1.43685,1.4361,1.43637,28000000.0
2006-08-17 16:01:00,1.43661,1.43666,1.4364,1.43654,35900000.0
2006-08-17 16:02:00,1.43632,1.43657,1.43581,1.43657,17200000.0
2006-08-17 16:03:00,1.43669,1.43679,1.43648,1.4366,42200000.0
2006-08-17 16:04:00,1.43645,1.43678,1.43638,1.43678,34800000.0
2006-08-17 16:05:00,1.43692,1.43705,1.43648,1.43667,27000000.0
2006-08-17 16:06:00,1.43652,1.43696,1.4365,1.43653,37000000.0
2006-08-17 16:07:00,1.43646,1.4368,1.43646,1.43678,41200000.0
2006-08-17 16:08:00,1.43687,1.43687,1.43659,1.4366,38700001.0
2006-08-17 16:09:00,1.43624,1.43634,1.43595,1.43611,35800000.0
2006-08-17 16:10:00,1.4361,1.43612,1.43582,1.43612,64700000.0
2006-08-17 16:11:00,1.43573,1.43614,1.43573,1.43595,24600000.0
2006-08-17 16:12:00,1.43588,1.43603,1.43585,1.43598,65800000.0
2006-08-17 16:13:00,1.43602,1.43635,1.43602,1.43635,18600000.0
2006-08-17 16:14:00,1.43611,1.43638,1.43609,1.43625,41900000.0
2006-08-17 16:15:00,1.43604,1.43674,1.43604,1.43674,36200000.0
2006-08-17 16:16:00,1.43654,1.43661,1.43624,1.43636,39600000.0
2006-08-17 16:17:00,1.43638,1.43659,1.43638,1.43643,22200000.0
2006-08-17 16:18:00,1.43651,1.43652,1.4364,1.4365,38900000.0
2006-08-17 16:19:00,1.43684,1.43684,1.43655,1.43668,32600000.0
2006-08-17 16:20:00,1.43654,1.43682,1.43647,1.43663,68900001.0
2006-08-17 16:21:00,1.43669,1.43685,1.43654,1.43675,39400000.0
2006-08-17 16:22:00,1.43681,1.43692,1.43667,1.43682,32800000.0
2006-08-17 16:23:00,1.43703,1.43703,1.43669,1.4369,38600000.0
2006-08-17 16:24:00,1.43683,1.43683,1.43646,1.43653,33200000.0
2006-08-17 16:25:00,1.43652,1.43652,1.43571,1.43609,41100000.0
2006-08-17 16:26:00,1.43623,1.43625,1.436,1.43604,41300000.0
2006-08-17 16:27:00,1.43609,1.43656,1.43609,1.43637,41100000.0
2006-08-17 16:28:00,1.4365,1.43657,1.43632,1.43638,59900000.0
2006-08-17 16:29:00,1.43639,1.43653,1.43618,1.43645,32000000.0
2006-08-17 16:30:00,1.43645,1.43697,1.43645,1.43697,39800000.0
2006-08-17 16:31:00,1.43718,1.43725,1.43689,1.43689,41400000.0
2006-08-17 16:32:00,1.43702,1.43724,1.43669,1.43719,39900000.0
2006-08-17 16:33:00,1.43723,1.43731,1.43708,1.43722,34600000.0
2006-08-17 16:34:00,1.43749,1.43754,1.4371,1.43713,64200000.0
2006-08-17 16:35:00,1.43712,1.43725,1.437,1.43725,35400000.0
2006-08-17 16:36:00,1.43708,1.43747,1.43707,1.43731,29000000.0
2006-08-17 16:37:00,1.43739,1.43739,1.43692,1.43716,37000000.0
2006-08-17 16:38:00,1.43681,1.43699,1.43675,1.43681,53000000.0
2006-08-17 16:39:00,1.43697,1.43702,1.43682,1.43702,33200000.0
2006-08-17 16:40:00,1.4369,1.4371,1.4369,1.43706,28200000.0
2006-08-17 16:41:00,1.43665,1.43743,1.43665,1.43724,24400000.0
2006-08-17 16:42:00,1.43723,1.43736,1.43716,1.43723,41100000.0
2006-08-17 16:43:00,1.43709,1.43709,1.43688,1.43707,42000000.0
2006-08-17 16:44:00,1.43719,1.43726,1.43685,1.43721,42000000.0
2006-08-17 16:45:00,1.43714,1.43741,1.43714,1.43723,28800000.0
2006-08-17 16:46:00,1.43746,1.43746,1.43705,1.43714,44600000.0
2006-08-17 16:47:00,1.43727,1.43756,1.43727,1.43741,44200000.0
2006-08-17 16:48:00,1.43767,1.43773,1.43738,1.43764,35300000.0
2006-08-17 16:49:00,1.4377,1.43792,1.43762,1.43792,41700000.0
2006-08-17 16:50:00,1.43781,1.43783,1.4376,1.4376,57000000.0
2006-08-17 16:51:00,1.43747,1.43747,1.43713,1.43735,39200000.0
2006-08-17 16:52:00,1.43717,1.43717,1.43662,1.4368,47600000.0
2006-08-17 16:53:00,1.43688,1.4369,1.43672,1.43673,58700000.0
2006-08-17 16:54:00,1.43674,1.43685,1.43657,1.43673,49400000.0
2006-08-17 16:55:00,1.43704,1.43729,1.43687,1.43698,48800000.0
2006-08-17 16:56:00,1.43698,1.43719,1.43695,1.43708,37400000.0
2006-08-17 16:57:00,1.43708,1.43718,1.43692,1.43702,27400000.0
2006-08-17 16:58:00,1.43681,1.43681,1.43633,1.43644,39600000.0
2006-08-17 16:59:00,1.4365,1.43651,1.43609,1.43637,36600000.0
2006-08-17 17:00:00,1.43598,1.43669,1.43598,1.43669,46000000.0
2006-08-17 17:01:00,1.43669,1.43699,1.43668,1.43694,53700000.0
2006-08-17 17:02:00,1.43689,1.43703,1.43684,1.4369,43000000.0
2006-08-17 17:03:00,1.43696,1.43709,1.4369,1.43709,37400000.0
2006-08-17 17:04:00,1.43717,1.43724,1.43694,1.43713,32400000.0
2006-08-17 17:05:00,1.43706,1.43738,1.43681,1.43736,35600000.0
2006-08-17 17:06:00,1.43722,1.4373,1.43693,1.43702,29400000.0
2006-08-17 17:07:00,1.43697,1.43723,1.43683,1.43718,34700000.0
2006-08-17 17:08:00,1.43718,1.43751,1.43718,1.43748,39000001.0
2006-08-17 17:09:00,1.43743,1.43743,1.43708,1.43734,46800001.0
2006-08-17 17:10:00,1.43721,1.4374,1.4372,1.43729,63300001.0
2006-08-17 17:11:00,1.43734,1.43738,1.43719,1.43731,26500000.0
2006-08-17 17:12:00,1.43728,1.43744,1.43723,1.43723,25600000.0
2006-08-17 17:13:00,1.43707,1.43707,1.43672,1.43675,49400000.0
2006-08-17 17:14:00,1.43631,1.43681,1.43631,1.43649,56800000.0
2006-08-17 17:15:00,1.43684,1.43684,1.4366,1.43661,28500000.0
2006-08-17 17:16:00,1.43659,1.43686,1.43656,1.43661,37400000.0
2006-08-17 17:17:00,1.43663,1.43693,1.4365,1.43685,44600000.0
2006-08-17 17:18:00,1.43702,1.43702,1.43673,1.43692,50500000.0
2006-08-17 17:19:00,1.43674,1.437,1.43674,1.437,42000000.0
2006-08-17 17:20:00,1.43683,1.43683,1.4363,1.43646,51200000.0
2006-08-17 17:21:00,1.43684,1.43689,1.43639,1.43673,43200000.0
2006-08-17 17:22:00,1.4365,1.4367,1.43647,1.43656,44000000.0
2006-08-17 17:23:00,1.43624,1.4366,1.43624,1.4365,24800000.0
2006-08-17 17:24:00,1.43637,1.43652,1.43629,1.43646,47000001.0
2006-08-17 17:25:00,1.4362,1.43646,1.4362,1.43643,36000000.0
2006-08-17 17:26:00,1.43623,1.43639,1.43617,1.43629,32800000.0
2006-08-17 17:27:00,1.43634,1.43634,1.43604,1.43604,35800000.0
2006-08-17 17:28:00,1.43646,1.43657,1.43613,1.43613,26000000.0
2006-08-17 17:29:00,1.43624,1.43666,1.43618,1.43662,56800000.0
2006-08-17 17:30:00,1.43667,1.43684,1.43643,1.43669,61700000.0
2006-08-17 17:31:00,1.43664,1.43685,1.43658,1.43673,30200000.0
2006-08-17 17:32:00,1.43664,1.43697,1.43664,1.43685,21700000.0
2006-08-17 17:33:00,1.43683,1.43689,1.43669,1.43675,36400000.0
2006-08-17 17:34:00,1.43679,1.43694,1.43671,1.43692,56300000.0
2006-08-17 17:35:00,1.43688,1.43688,1.43672,1.43685,23000000.0
2006-08-17 17:36:00,1.43682,1.43699,1.43666,1.43675,49200000.0
2006-08-17 17:37:00,1.43677,1.43677,1.43587,1.43659,26800000.0
2006-08-17 17:38:00,1.43641,1.43663,1.43631,1.43631,49200000.0
2006-08-17 17:39:00,1.43651,1.43667,1.4364,1.43665,42400001.0
2006-08-17 17:40:00,1.43637,1.43656,1.43637,1.43647,27400000.0
2006-08-17 17:41:00,1.43656,1.43656,1.43622,1.43622,44100000.0
2006-08-17 17:42:00,1.43608,1.43621,1.43563,1.43607,22800000.0
2006-08-17 17:43:00,1.43611,1.43616,1.43574,1.43604,52700000.0
2006-08-17 17:44:00,1.43607,1.43627,1.43607,1.43612,40200001.0
2006-08-17 17:45:00,1.43632,1.43651,1.43629,1.43651,44000000.0
2006-08-17 17:46:00,1.43665,1.43685,1.43652,1.43661,46400000.0
2006-08-17 17:47:00,1.43642,1.43664,1.43636,1.43636,36600000.0
2006-08-17 17:48:00,1.43636,1.43668,1.43616,1.43668,20400000.0
2006-08-17 17:49:00,1.43659,1.43659,1.43617,1.4365,42100000.0
2006-08-17 17:50:00,1.43655,1.43674,1.4365,1.43674,40000000.0
2006-08-17 17:51:00,1.4366,1.43671,1.4363,1.43639,32800000.0
2006-08-17 17:52:00,1.43646,1.4367,1.43644,1.43653,24600000.0
2006-08-17 17:53:00,1.43643,1.43653,1.43623,1.43649,21600000.0
2006-08-17 17:54:00,1.43644,1.43664,1.43595,1.43629,44800000.0
2006-08-17 17:55:00,1.43623,1.43653,1.43571,1.43653,39200000.0
2006-08-17 17:56:00,1.43626,1.43641,1.43615,1.43629,36500000.0
2006-08-17 17:57:00,1.43627,1.43649,1.43594,1.43649,39800000.0
2006-08-17 17:58:00,1.43656,1.43656,1.43603,1.43614,48100000.0
2006-08-17 17:59:00,1.43566,1.43572,1.43488,1.43488,73000000.0
2006-08-17 18:00:00,1.4346,1.43551,1.43403,1.4354,48400000.0
2006-08-17 18:01:00,1.43565,1.43577,1.43541,1.43553,43800001.0
2006-08-17 18:02:00,1.43565,1.4358,1.43547,1.4358,36600000.0
2006-08-17 18:03:00,1.43565,1.43579,1.43539,1.43539,24600000.0
2006-08-17 18:04:00,1.43573,1.43607,1.43561,1.43567,47200000.0
2006-08-17 18:05:00,1.43569,1.43638,1.43558,1.43628,26000000.0
2006-08-17 18:06:00,1.43622,1.4367,1.4361,1.43629,47000000.0
2006-08-17 18:07:00,1.43646,1.43651,1.43631,1.43631,55100000.0
2006-08-17 18:08:00,1.43612,1.43632,1.43588,1.43588,60300000.0
2006-08-17 18:09:00,1.43599,1.43647,1.43599,1.43626,102100000.0
2006-08-17 18:10:00,1.43619,1.43636,1.43602,1.43615,32800000.0
2006-08-17 18:11:00,1.43617,1.43657,1.43605,1.43646,49100001.0
2006-08-17 18:12:00,1.43643,1.43645,1.43606,1.43606,44400000.0
2006-08-17 18:13:00,1.43612,1.4363,1.436,1.43616,34000000.0
2006-08-17 18:14:00,1.43569,1.43641,1.43569,1.43626,36200000.0
2006-08-17 18:15:00,1.43616,1.43659,1.43616,1.43653,49400000.0
2006-08-17 18:16:00,1.43668,1.43686,1.43648,1.43657,42400000.0
2006-08-17 18:17:00,1.43655,1.43665,1.43651,1.43653,105800000.0
2006-08-17 18:18:00,1.43657,1.43672,1.4364,1.43668,50300000.0
2006-08-17 18:19:00,1.43665,1.43672,1.43645,1.43658,34100000.0
2006-08-17 18:20:00,1.43689,1.4373,1.43685,1.43707,49200001.0
2006-08-17 18:21:00,1.43716,1.43716,1.43656,1.43668,46800000.0
2006-08-17 18:22:00,1.43662,1.4368,1.43649,1.43665,35400000.0
2006-08-17 18:23:00,1.43649,1.43649,1.43626,1.43637,30400000.0
2006-08-17 18:24:00,1.43631,1.43638,1.43615,1.43619,32800000.0
2006-08-17 18:25:00,1.43648,1.43651,1.43594,1.43616,41100000.0
2006-08-17 18:26:00,1.43611,1.43627,1.43598,1.43613,37600000.0
2006-08-17 18:27:00,1.43605,1.43642,1.43583,1.43638,36800000.0
2006-08-17 18:28:00,1.43605,1.43633,1.43605,1.43622,41200000.0
2006-08-17 18:29:00,1.4363,1.4366,1.43624,1.43652,36100000.0
2006-08-17 18:30:00,1.4365,1.4365,1.43623,1.43623,33000000.0
2006-08-17 18:31:00,1.43629,1.43646,1.43628,1.43644,34300000.0
2006-08-17 18:32:00,1.43654,1.43654,1.43617,1.43639,32800000.0
2006-08-17 18:33:00,1.43644,1.43651,1.43598,1.43598,57800000.0
2006-08-17 18:34:00,1.43582,1.43608,1.43574,1.43597,46900000.0
2006-08-17 18:35:00,1.43598,1.43602,1.43578,1.43598,37200000.0
2006-08-17 18:36:00,1.43585,1.43629,1.43585,1.43613,33600000.0
2006-08-17 18:37:00,1.4363,1.43655,1.4362,1.43655,27000000.0
2006-08-17 18:38:00,1.43652,1.43666,1.43638,1.43666,27800000.0
2006-08-17 18:39:00,1.43656,1.43686,1.43656,1.43676,30000000.0
2006-08-17 18:40:00,1.43698,1.43705,1.43677,1.43682,35200000.0
2006-08-17 18:41:00,1.43697,1.43719,1.43696,1.43712,33000000.0
2006-08-17 18:42:00,1.43707,1.43727,1.43688,1.43727,33800000.0
2006-08-17 18:43:00,1.4372,1.43739,1.43705,1.43706,30400000.0
2006-08-17 18:44:00,1.43699,1.43723,1.43681,1.43713,38400000.0
2006-08-17 18:45:00,1.43729,1.43748,1.43713,1.43713,23200000.0
2006-08-17 18:46:00,1.43731,1.43752,1.43731,1.43732,35400000.0
2006-08-17 18:47:00,1.43755,1.43755,1.43735,1.43735,33700000.0
2006-08-17 18:48:00,1.43704,1.43736,1.43693,1.4372,42400000.0
2006-08-17 18:49:00,1.43723,1.43723,1.43685,1.43699,28000000.0
2006-08-17 18:50:00,1.43709,1.4373,1.43702,1.43719,50000001.0
2006-08-17 18:51:00,1.43708,1.43727,1.43694,1.43709,46200000.0
2006-08-17 18:52:00,1.43691,1.43724,1.43691,1.43694,44200000.0
2006-08-17 18:53:00,1.43704,1.4372,1.43702,1.43707,44200001.0
2006-08-17 18:54:00,1.43717,1.43739,1.43684,1.43739,24800000.0
2006-08-17 18:55:00,1.43734,1.4376,1.43732,1.43748,33600000.0
2006-08-17 18:56:00,1.43738,1.43777,1.43724,1.43724,54600001.0
2006-08-17 18:57:00,1.43746,1.4376,1.43741,1.4376,27800000.0
2006-08-17 18:58:00,1.43754,1.43754,1.43711,1.43713,26800000.0
2006-08-17 18:59:00,1.43701,1.43702,1.43659,1.43698,70100000.0
2006-08-17 19:00:00,1.43697,1.43703,1.43677,1.43695,27000000.0
2006-08-17 19:01:00,1.43698,1.43698,1.43662,1.43673,39200001.0
2006-08-17 19:02:00,1.43679,1.43696,1.43679,1.43692,28000000.0
2006-08-17 19:03:00,1.43664,1.43685,1.43638,1.43656,48200000.0
2006-08-17 19:04:00,1.43647,1.43671,1.43619,1.43637,37200000.0
2006-08-17 19:05:00,1.43634,1.43643,1.4362,1.43627,37600000.0
2006-08-17 19:06:00,1.4364,1.4364,1.43605,1.43609,32600000.0
2006-08-17 19:07:00,1.43599,1.43612,1.43585,1.43606,54100000.0
2006-08-17 19:08:00,1.4358,1.43617,1.4358,1.43589,35000000.0
2006-08-17 19:09:00,1.43589,1.436,1.43561,1.43567,27000000.0
2006-08-17 19:10:00,1.43578,1.43588,1.43541,1.43541,57300000.0
2006-08-17 19:11:00,1.43589,1.43626,1.4358,1.43623,42000000.0
2006-08-17 19:12:00,1.43601,1.43657,1.43601,1.43657,25800000.0
2006-08-17 19:13:00,1.43658,1.43699,1.43651,1.43677,52200000.0
2006-08-17 19:14:00,1.43665,1.43689,1.43658,1.43689,45600000.0
2006-08-17 19:15:00,1.43668,1.43686,1.43654,1.43678,23600000.0
2006-08-17 19:16:00,1.43656,1.43738,1.43656,1.43738,30600000.0
2006-08-17 19:17:00,1.43754,1.43754,1.43723,1.43724,62500000.0
2006-08-17 19:18:00,1.43736,1.43744,1.43697,1.4373,30600000.0
2006-08-17 19:19:00,1.43747,1.43747,1.43685,1.43716,36200000.0
2006-08-17 19:20:00,1.43726,1.43746,1.43679,1.43746,28800000.0
2006-08-17 19:21:00,1.43742,1.43754,1.43726,1.43738,25000000.0
2006-08-17 19:22:00,1.43735,1.43742,1.43713,1.43738,29400000.0
2006-08-17 19:23:00,1.4371,1.43741,1.4368,1.43741,41400000.0
2006-08-17 19:24:00,1.43757,1.43802,1.43732,1.43801,45200000.0
2006-08-17 19:25:00,1.43861,1.43861,1.4376,1.43779,46900000.0
2006-08-17 19:26:00,1.4376,1.43776,1.43726,1.43748,36100000.0
2006-08-17 19:27:00,1.43754,1.43768,1.43731,1.43748,35400000.0
2006-08-17 19:28:00,1.43738,1.43771,1.43733,1.4374,28900000.0
2006-08-17 19:29:00,1.43722,1.43727,1.43674,1.43709,33200000.0
2006-08-17 19:30:00,1.43712,1.43738,1.43702,1.43737,40900000.0
2006-08-17 19:31:00,1.43745,1.4375,1.43718,1.43748,56400000.0
2006-08-17 19:32:00,1.4374,1.43761,1.43731,1.43752,43000000.0
2006-08-17 19:33:00,1.43751,1.43752,1.43723,1.43748,42900000.0
2006-08-17 19:34:00,1.43745,1.43756,1.43723,1.43723,38200000.0
2006-08-17 19:35:00,1.43736,1.43785,1.43719,1.43785,33800000.0
2006-08-17 19:36:00,1.43771,1.43802,1.43769,1.43793,25200000.0
2006-08-17 19:37:00,1.43799,1.43799,1.43696,1.43696,34800000.0
2006-08-17 19:38:00,1.4369,1.43727,1.4369,1.43709,31800000.0
2006-08-17 19:39:00,1.43736,1.43786,1.43736,1.43785,29400000.0
2006-08-17 19:40:00,1.43785,1.43814,1.43781,1.43804,40400000.0
2006-08-17 19:41:00,1.43847,1.4387,1.43842,1.4386,50800000.0
2006-08-17 19:42:00,1.43841,1.43849,1.43811,1.43849,45800000.0
2006-08-17 19:43:00,1.43844,1.43854,1.43809,1.43848,33000000.0
2006-08-17 19:44:00,1.43839,1.43851,1.43834,1.43851,56300000.0
2006-08-17 19:45:00,1.43844,1.43864,1.43844,1.43853,61400000.0
2006-08-17 19:46:00,1.43857,1.43877,1.43845,1.43845,63000001.0
2006-08-17 19:47:00,1.43877,1.43882,1.43845,1.4385,44800000.0
2006-08-17 19:48:00,1.43868,1.43869,1.43839,1.43845,38700000.0
2006-08-17 19:49:00,1.43846,1.43861,1.43844,1.43844,32000000.0
2006-08-17 19:50:00,1.4386,1.4386,1.43816,1.43834,58400001.0
2006-08-17 19:51:00,1.43815,1.43844,1.43811,1.43835,38200000.0
2006-08-17 19:52:00,1.43837,1.43869,1.43837,1.43859,26000000.0
2006-08-17 19:53:00,1.43877,1.43893,1.43864,1.43873,43100000.0
2006-08-17 19:54:00,1.43873,1.43876,1.43861,1.43861,29800000.0
2006-08-17 19:55:00,1.43867,1.43893,1.43867,1.43883,23200000.0
2006-08-17 19:56:00,1.43895,1.43926,1.43889,1.439,33000000.0
2006-08-17 19:57:00,1.43904,1.43922,1.43892,1.43907,28200000.0
2006-08-17 19:58:00,1.43898,1.43901,1.43859,1.43875,34800000.0
2006-08-17 19:59:00,1.439,1.43934,1.43886,1.43886,51100000.0
2006-08-17 20:00:00,1.43874,1.4388,1.43843,1.43843,40800000.0
2006-08-17 20:01:00,1.43871,1.43871,1.43821,1.4384,49100000.0
2006-08-17 20:02:00,1.43842,1.43842,1.43776,1.43787,49700000.0
2006-08-17 20:03:00,1.43796,1.43801,1.43764,1.43787,25200000.0
2006-08-17 20:04:00,1.43795,1.43826,1.43776,1.43817,49800001.0
2006-08-17 20:05:00,1.43835,1.43871,1.43835,1.43853,37200000.0
2006-08-17 20:06:00,1.43863,1.43873,1.43841,1.43846,36300000.0
2006-08-17 20:07:00,1.43832,1.43843,1.43817,1.43821,45700000.0
2006-08-17 20:08:00,1.43804,1.43831,1.43777,1.43824,39400001.0
2006-08-17 20:09:00,1.43803,1.43811,1.43801,1.43806,32400000.0
2006-08-17 20:10:00,1.43765,1.4382,1.43765,1.43804,59800000.0
2006-08-17 20:11:00,1.43828,1.43906,1.43817,1.43903,39800000.0
2006-08-17 20:12:00,1.43904,1.43923,1.43884,1.43914,41000000.0
2006-08-17 20:13:00,1.43909,1.43909,1.4387,1.43874,34000000.0
2006-08-17 20:14:00,1.43858,1.43858,1.43801,1.43852,47200000.0
2006-08-17 20:15:00,1.43853,1.43857,1.43836,1.43857,47100000.0
2006-08-17 20:16:00,1.4385,1.43873,1.43839,1.43839,31100000.0
2006-08-17 20:17:00,1.43831,1.43848,1.43802,1.43848,46000000.0
2006-08-17 20:18:00,1.43863,1.43874,1.43844,1.43858,47200000.0
2006-08-17 20:19:00,1.4389,1.43905,1.4389,1.43894,30700000.0
2006-08-17 20:20:00,1.43901,1.43919,1.43895,1.43919,40600000.0
2006-08-17 20:21:00,1.43903,1.43913,1.43894,1.43894,34400000.0
2006-08-17 20:22:00,1.43905,1.4392,1.43899,1.43908,51900000.0
2006-08-17 20:23:00,1.43906,1.43924,1.4389,1.43915,40900000.0
2006-08-17 20:24:00,1.43924,1.43924,1.43896,1.43896,29300000.0
2006-08-17 20:25:00,1.43905,1.43905,1.43861,1.43861,44500000.0
2006-08-17 20:26:00,1.43867,1.43867,1.43822,1.43849,44000000.0
2006-08-17 20:27:00,1.43869,1.4389,1.43837,1.43866,80800002.0
2006-08-17 20:28:00,1.43871,1.4389,1.43871,1.43888,44000000.0
2006-08-17 20:29:00,1.43876,1.43879,1.43828,1.43869,42600000.0
2006-08-17 20:30:00,1.43883,1.43885,1.43865,1.43879,33400000.0
2006-08-17 20:31:00,1.43874,1.43891,1.43841,1.43891,56400000.0
2006-08-17 20:32:00,1.43875,1.43896,1.43852,1.43887,62200000.0
2006-08-17 20:33:00,1.43873,1.43873,1.4385,1.43866,28800000.0
2006-08-17 20:34:00,1.43851,1.43867,1.43839,1.43851,38300000.0
2006-08-17 20:35:00,1.43839,1.43852,1.43832,1.43837,34600000.0
2006-08-17 20:36:00,1.43854,1.43878,1.43846,1.43846,64100000.0
2006-08-17 20:37:00,1.43824,1.43829,1.43806,1.43829,50100000.0
2006-08-17 20:38:00,1.43837,1.43837,1.43813,1.43825,31200000.0
2006-08-17 20:39:00,1.43801,1.43826,1.43797,1.43797,45600000.0
2006-08-17 20:40:00,1.43802,1.43854,1.43802,1.43841,36400000.0
2006-08-17 20:41:00,1.43854,1.43866,1.43793,1.43834,56600000.0
2006-08-17 20:42:00,1.43813,1.43823,1.4377,1.43823,39600000.0
2006-08-17 20:43:00,1.43823,1.43832,1.43799,1.43799,40800000.0
2006-08-17 20:44:00,1.43843,1.43849,1.43792,1.43814,32200000.0
2006-08-17 20:45:00,1.43808,1.43842,1.43808,1.43827,45800000.0
2006-08-17 20:46:00,1.43857,1.43857,1.43836,1.43848,51000000.0
2006-08-17 20:47:00,1.43833,1.43834,1.43793,1.43813,28000000.0
2006-08-17 20:48:00,1.43805,1.43854,1.43805,1.43836,35600000.0
2006-08-17 20:49:00,1.43842,1.43862,1.43842,1.43862,44500000.0
2006-08-17 20:50:00,1.43862,1.43862,1.43846,1.43855,32800000.0
2006-08-17 20:51:00,1.43854,1.4387,1.43844,1.43846,45900000.0
2006-08-17 20:52:00,1.43831,1.43854,1.4382,1.43839,35000000.0
2006-08-17 20:53:00,1.43814,1.43837,1.43805,1.43823,37800000.0
2006-08-17 20:54:00,1.43806,1.43846,1.43806,1.43836,52000000.0
2006-08-17 20:55:00,1.4383,1.43841,1.43815,1.43815,17200000.0
2006-08-17 20:56:00,1.4379,1.43811,1.43783,1.43811,38100001.0
2006-08-17 20:57:00,1.43795,1.43795,1.43769,1.43776,31000001.0
2006-08-17 20:58:00,1.43802,1.43823,1.4379,1.43813,35200000.0
2006-08-17 20:59:00,1.43805,1.43825,1.43797,1.43825,49200000.0
2006-08-17 21:00:00,1.43821,1.43852,1.43812,1.43839,31800000.0
2006-08-17 21:01:00,1.43837,1.43849,1.43789,1.43789,40400000.0
2006-08-17 21:02:00,1.43832,1.43857,1.43809,1.43843,52400000.0
2006-08-17 21:03:00,1.43821,1.43824,1.43798,1.43808,30200000.0
2006-08-17 21:04:00,1.43817,1.43817,1.43794,1.43808,27000000.0
2006-08-17 21:05:00,1.43783,1.43816,1.43783,1.43795,61800000.0
2006-08-17 21:06:00,1.43814,1.43826,1.43809,1.43826,35200000.0
2006-08-17 21:07:00,1.43825,1.43826,1.43803,1.43815,30400000.0
2006-08-17 21:08:00,1.438,1.43828,1.43789,1.43828,29400000.0
2006-08-17 21:09:00,1.43837,1.43843,1.43819,1.43829,30400000.0
2006-08-17 21:10:00,1.4384,1.43853,1.43828,1.43839,38800000.0
2006-08-17 21:11:00,1.4385,1.43859,1.43823,1.43834,42200000.0
2006-08-17 21:12:00,1.43844,1.4385,1.43817,1.43827,43400000.0
2006-08-17 21:13:00,1.43817,1.43848,1.43817,1.43842,34800000.0
2006-08-17 21:14:00,1.43842,1.43852,1.43819,1.43833,43000000.0
2006-08-17 21:15:00,1.43835,1.43851,1.43829,1.43837,42400000.0
2006-08-17 21:16:00,1.4381,1.43848,1.4381,1.43847,77700000.0
2006-08-17 21:17:00,1.43834,1.43837,1.43798,1.43798,38100000.0
2006-08-17 21:18:00,1.43856,1.43856,1.43788,1.43838,37100000.0
2006-08-17 21:19:00,1.43855,1.4386,1.43839,1.43843,32200000.0
2006-08-17 21:20:00,1.43842,1.43851,1.4383,1.43834,54200000.0
2006-08-17 21:21:00,1.43837,1.43874,1.43837,1.43873,61200000.0
2006-08-17 21:22:00,1.43831,1.43875,1.43831,1.43872,51800000.0
2006-08-17 21:23:00,1.43879,1.43904,1.43842,1.43842,62500000.0
2006-08-17 21:24:00,1.43869,1.439,1.43856,1.43868,36800000.0
2006-08-17 21:25:00,1.4387,1.43898,1.43858,1.43858,38000000.0
2006-08-17 21:26:00,1.43889,1.4391,1.43883,1.43883,64200002.0
2006-08-17 21:27:00,1.43886,1.43913,1.43886,1.43909,41100000.0
2006-08-17 21:28:00,1.4391,1.43926,1.4391,1.43919,35800001.0
2006-08-17 21:29:00,1.43895,1.43906,1.43878,1.43906,28900000.0
2006-08-17 21:30:00,1.43925,1.43947,1.43919,1.43938,31100000.0
2006-08-17 21:31:00,1.43951,1.43959,1.43937,1.43954,28600000.0
2006-08-17 21:32:00,1.43964,1.43966,1.43952,1.43956,55900000.0
2006-08-17 21:33:00,1.43953,1.43964,1.4392,1.43931,30000000.0
2006-08-17 21:34:00,1.43926,1.43926,1.43913,1.43918,58700001.0
2006-08-17 21:35:00,1.43912,1.4392,1.43885,1.43919,32800000.0
2006-08-17 21:36:00,1.43928,1.4393,1.43892,1.4393,38200000.0
2006-08-17 21:37:00,1.43934,1.4394,1.43927,1.43937,48700000.0
2006-08-17 21:38:00,1.4394,1.4394,1.43924,1.43936,37600000.0
2006-08-17 21:39:00,1.4391,1.43936,1.4391,1.43936,50100001.0
2006-08-17 21:40:00,1.43927,1.43945,1.43927,1.43944,34600000.0
2006-08-17 21:41:00,1.43929,1.4394,1.43914,1.43921,41400000.0
2006-08-17 21:42:00,1.43946,1.43963,1.43913,1.43913,25800000.0
2006-08-17 21:43:00,1.43936,1.43936,1.43917,1.43926,30800000.0
2006-08-17 21:44:00,1.43915,1.43936,1.4391,1.43919,46800001.0
2006-08-17 21:45:00,1.43926,1.4393,1.43907,1.43907,32800000.0
2006-08-17 21:46:00,1.43914,1.43927,1.43886,1.43911,49300000.0
2006-08-17 21:47:00,1.43907,1.43944,1.43907,1.43926,26600000.0
2006-08-17 21:48:00,1.4394,1.43941,1.43913,1.43915,45200000.0
2006-08-17 21:49:00,1.43926,1.43952,1.43926,1.43952,31500000.0
2006-08-17 21:50:00,1.43959,1.43959,1.4393,1.43936,36000000.0
2006-08-17 21:51:00,1.43933,1.43958,1.43924,1.43929,55600000.0
2006-08-17 21:52:00,1.43911,1.4393,1.43904,1.43924,51200000.0
2006-08-17 21:53:00,1.4392,1.43933,1.43909,1.43909,42300000.0
2006-08-17 21:54:00,1.43895,1.43925,1.43895,1.43913,72200000.0
2006-08-17 21:55:00,1.43911,1.43916,1.43896,1.43913,62000001.0
2006-08-17 21:56:00,1.43898,1.43908,1.43889,1.43901,61600000.0
2006-08-17 21:57:00,1.43904,1.43926,1.43875,1.43918,35200000.0
2006-08-17 21:58:00,1.43927,1.43935,1.43916,1.43916,40800000.0
2006-08-17 21:59:00,1.43917,1.4393,1.43886,1.43914,35000000.0
2006-08-17 22:00:00,1.43915,1.43924,1.43911,1.43919,44800000.0
2006-08-17 22:01:00,1.43898,1.43913,1.43889,1.43896,56000000.0
2006-08-17 22:02:00,1.4391,1.43916,1.43897,1.43898,35000000.0
2006-08-17 22:03:00,1.43924,1.43932,1.43911,1.43927,33500000.0
2006-08-17 22:04:00,1.43926,1.43931,1.43908,1.4392,28000000.0
2006-08-17 22:05:00,1.43962,1.43973,1.43945,1.4397,27000000.0
2006-08-17 22:06:00,1.43973,1.43973,1.4393,1.43956,32800000.0
2006-08-17 22:07:00,1.4396,1.43988,1.43959,1.43977,43300000.0
2006-08-17 22:08:00,1.43954,1.43996,1.43954,1.43972,31800000.0
2006-08-17 22:09:00,1.43956,1.43961,1.4393,1.4393,30200000.0
2006-08-17 22:10:00,1.43929,1.43942,1.43921,1.43939,45800000.0
2006-08-17 22:11:00,1.43947,1.43962,1.43937,1.43937,35400000.0
2006-08-17 22:12:00,1.43941,1.4395,1.43929,1.4393,59100000.0
2006-08-17 22:13:00,1.43943,1.43958,1.43943,1.43956,26800000.0
2006-08-17 22:14:00,1.43939,1.43962,1.43937,1.43937,47900000.0
2006-08-17 22:15:00,1.43941,1.43956,1.43931,1.43938,39900000.0
2006-08-17 22:16:00,1.43936,1.43956,1.43929,1.43929,40400000.0
2006-08-17 22:17:00,1.43957,1.43972,1.43943,1.43957,30000000.0
2006-08-17 22:18:00,1.4397,1.4397,1.43941,1.43942,34600000.0
2006-08-17 22:19:00,1.43931,1.43949,1.43931,1.43938,29100000.0
2006-08-17 22:20:00,1.43931,1.4397,1.43931,1.43955,44900000.0
2006-08-17 22:21:00,1.43946,1.43974,1.43928,1.43962,43200000.0
2006-08-17 22:22:00,1.43969,1.43969,1.43941,1.43956,75500000.0
2006-08-17 22:23:00,1.43971,1.43971,1.43927,1.43927,23600000.0
2006-08-17 22:24:00,1.4394,1.43947,1.43922,1.43947,61400000.0
2006-08-17 22:25:00,1.4394,1.4395,1.4393,1.43945,38800000.0
2006-08-17 22:26:00,1.4394,1.4396,1.4394,1.43957,31300000.0
2006-08-17 22:27:00,1.43936,1.43948,1.43904,1.43936,35800000.0
2006-08-17 22:28:00,1.43924,1.43947,1.43919,1.43938,37400000.0
2006-08-17 22:29:00,1.43946,1.43956,1.43931,1.43946,25600000.0
2006-08-17 22:30:00,1.43949,1.43971,1.43938,1.43956,38400000.0
2006-08-17 22:31:00,1.43982,1.44004,1.43927,1.43981,46000001.0
2006-08-17 22:32:00,1.43967,1.43978,1.43956,1.43965,54000000.0
2006-08-17 22:33:00,1.4395,1.43969,1.43925,1.43929,38100000.0
2006-08-17 22:34:00,1.43927,1.43943,1.4391,1.43924,39000000.0
2006-08-17 22:35:00,1.43932,1.43944,1.43914,1.43914,63600000.0
2006-08-17 22:36:00,1.43933,1.43949,1.43887,1.43887,48400000.0
2006-08-17 22:37:00,1.43942,1.4395,1.4393,1.43945,38400000.0
2006-08-17 22:38:00,1.43931,1.43947,1.43927,1.43941,35800000.0
2006-08-17 22:39:00,1.43936,1.43952,1.43927,1.43938,29400000.0
2006-08-17 22:40:00,1.43944,1.43957,1.43914,1.43914,34400000.0
2006-08-17 22:41:00,1.43927,1.43951,1.43927,1.43951,37400000.0
2006-08-17 22:42:00,1.43957,1.43957,1.43908,1.43911,21000000.0
2006-08-17 22:43:00,1.43911,1.43921,1.43901,1.43921,25200000.0
2006-08-17 22:44:00,1.43909,1.43929,1.43909,1.43925,25600000.0
2006-08-17 22:45:00,1.43915,1.43919,1.43902,1.43919,28000000.0
2006-08-17 22:46:00,1.43931,1.43931,1.43887,1.43887,39400001.0
2006-08-17 22:47:00,1.43899,1.43906,1.43885,1.43891,38900000.0
2006-08-17 22:48:00,1.43871,1.43911,1.43871,1.43911,35000000.0
2006-08-17 22:49:00,1.43892,1.43901,1.43861,1.43885,32400000.0
2006-08-17 22:50:00,1.43887,1.43898,1.43862,1.43862,28200000.0
2006-08-17 22:51:00,1.43877,1.4389,1.4387,1.4389,37600000.0
2006-08-17 22:52:00,1.4388,1.4388,1.4384,1.43848,35400000.0
2006-08-17 22:53:00,1.43869,1.43893,1.43841,1.43893,38200000.0
2006-08-17 22:54:00,1.43901,1.43932,1.43901,1.43927,28000000.0
2006-08-17 22:55:00,1.43941,1.43941,1.43902,1.43902,28200000.0
2006-08-17 22:56:00,1.43918,1.43935,1.43908,1.43935,30400000.0
2006-08-17 22:57:00,1.43942,1.43942,1.43899,1.43899,67600000.0
2006-08-17 22:58:00,1.43919,1.4392,1.43909,1.43909,28200000.0
2006-08-17 22:59:00,1.43926,1.43931,1.43909,1.43926,45400001.0
2006-08-17 23:00:00,1.43921,1.43931,1.43903,1.43903,30200000.0
2006-08-17 23:02:00,1.4392,1.4392,1.439,1.4391,47800000.0
2006-08-17 23:03:00,1.4394,1.4394,1.4394,1.4394,47800000.0
2006-08-17 23:04:00,1.4393,1.4393,1.4392,1.4392,47800000.0
2006-08-17 23:05:00,1.4394,1.4395,1.4392,1.4393,47800000.0
2006-08-17 23:07:00,1.4392,1.4393,1.4392,1.4392,47800000.0
2006-08-17 23:08:00,1.4393,1.4393,1.4393,1.4393,47800000.0
2006-08-17 23:09:00,1.4392,1.4392,1.439,1.4392,47800000.0
2006-08-17 23:10:00,1.4393,1.4393,1.4392,1.4392,47800000.0
2006-08-17 23:11:00,1.4393,1.4393,1.439,1.439,47800000.0
2006-08-17 23:12:00,1.4391,1.4391,1.4391,1.4391,47800000.0
2006-08-17 23:13:00,1.4392,1.4392,1.4392,1.4392,47800000.0
2006-08-17 23:14:00,1.439,1.4394,1.4389,1.4394,47800000.0
2006-08-17 23:15:00,1.4393,1.4396,1.4393,1.4396,47800000.0
2006-08-17 23:16:00,1.4395,1.4395,1.4392,1.4392,47800000.0
2006-08-17 23:17:00,1.4391,1.4394,1.4391,1.4394,47800000.0
2006-08-17 23:18:00,1.4395,1.4395,1.4394,1.4394,47800000.0
2006-08-17 23:19:00,1.4393,1.4393,1.4393,1.4393,47800000.0
2006-08-17 23:21:00,1.4394,1.4394,1.4394,1.4394,47800000.0
2006-08-17 23:22:00,1.43916,1.43964,1.43903,1.43964,47800000.0
2006-08-17 23:23:00,1.43956,1.43967,1.43946,1.43946,31600000.0
2006-08-17 23:24:00,1.43923,1.43943,1.43915,1.43915,47000001.0
2006-08-17 23:25:00,1.43929,1.43942,1.43924,1.43929,27600000.0
2006-08-17 23:26:00,1.43947,1.43959,1.4393,1.43959,43400000.0
2006-08-17 23:27:00,1.43947,1.43962,1.43947,1.43956,32500000.0
2006-08-17 23:28:00,1.4395,1.43958,1.43929,1.43929,64900001.0
2006-08-17 23:29:00,1.43955,1.43977,1.43918,1.43949,41400000.0
2006-08-17 23:30:00,1.43943,1.43958,1.43932,1.43944,30200000.0
2006-08-17 23:31:00,1.4395,1.43955,1.43915,1.43955,36600000.0
2006-08-17 23:32:00,1.43929,1.43945,1.43925,1.43938,47200000.0
2006-08-17 23:33:00,1.43921,1.43946,1.43921,1.43946,35000000.0
2006-08-17 23:34:00,1.43955,1.43963,1.43933,1.4394,56700000.0
2006-08-17 23:35:00,1.43962,1.43962,1.43942,1.43947,31700000.0
2006-08-17 23:36:00,1.43975,1.43978,1.43965,1.43965,41000000.0
2006-08-17 23:37:00,1.43967,1.43967,1.43958,1.43962,35800000.0
2006-08-17 23:38:00,1.43946,1.43946,1.43875,1.43882,45500000.0
2006-08-17 23:39:00,1.43878,1.4392,1.43854,1.4392,42800000.0
2006-08-17 23:40:00,1.43971,1.43971,1.43915,1.43938,30000000.0
2006-08-17 23:41:00,1.43952,1.43973,1.43908,1.43908,57100000.0
2006-08-17 23:42:00,1.43956,1.43956,1.43932,1.43932,18200000.0
2006-08-17 23:43:00,1.43934,1.43953,1.43908,1.43945,47200000.0
2006-08-17 23:44:00,1.43959,1.43959,1.4394,1.43949,40800000.0
2006-08-17 23:45:00,1.4394,1.4397,1.43921,1.43947,44000000.0
2006-08-17 23:46:00,1.43966,1.43967,1.43955,1.43964,54400000.0
2006-08-17 23:47:00,1.43985,1.43988,1.4396,1.43974,49400000.0
2006-08-17 23:48:00,1.43975,1.43975,1.4395,1.4397,29200000.0
2006-08-17 23:49:00,1.4398,1.43983,1.43945,1.43965,40800000.0
2006-08-17 23:50:00,1.4395,1.43959,1.43922,1.43941,48300000.0
2006-08-17 23:51:00,1.43939,1.43956,1.43922,1.43934,54900000.0
2006-08-17 23:52:00,1.43936,1.43936,1.43901,1.43931,48300000.0
2006-08-17 23:53:00,1.43956,1.43975,1.43939,1.43975,46600000.0
2006-08-17 23:54:00,1.43982,1.43991,1.4392,1.4392,42800000.0
2006-08-17 23:55:00,1.43969,1.43992,1.43969,1.43992,46600000.0
2006-08-17 23:56:00,1.43987,1.43987,1.43956,1.43963,25600000.0
2006-08-17 23:57:00,1.43965,1.43982,1.43965,1.43982,24000000.0
2006-08-17 23:58:00,1.43962,1.43962,1.43881,1.43909,40200000.0
2006-08-17 23:59:00,1.43924,1.43959,1.43911,1.43951,46800000.0
2006-08-18 00:00:00,1.43965,1.4397,1.43935,1.43961,44600000.0
2006-08-18 00:01:00,1.43979,1.44003,1.43969,1.44003,52200000.0
2006-08-18 00:02:00,1.44008,1.44008,1.43961,1.44,58600000.0
2006-08-18 00:03:00,1.43953,1.43991,1.43953,1.43984,54000000.0
2006-08-18 00:04:00,1.43983,1.43998,1.43983,1.43998,42200001.0
2006-08-18 00:05:00,1.44015,1.44015,1.43992,1.43992,46700000.0
2006-08-18 00:06:00,1.43978,1.43978,1.43876,1.43946,39600000.0
2006-08-18 00:07:00,1.43951,1.43977,1.43951,1.43961,29300000.0
2006-08-18 00:08:00,1.43988,1.43994,1.43957,1.43994,40000000.0
2006-08-18 00:09:00,1.44005,1.44022,1.43987,1.44009,34200000.0
2006-08-18 00:10:00,1.44014,1.44014,1.43987,1.43987,39000000.0
2006-08-18 00:11:00,1.43975,1.43994,1.43963,1.43994,41400000.0
2006-08-18 00:12:00,1.44006,1.44006,1.43983,1.43983,31000000.0
2006-08-18 00:13:00,1.43987,1.43987,1.43948,1.43987,34900000.0
2006-08-18 00:14:00,1.43985,1.43998,1.4397,1.43989,45300000.0
2006-08-18 00:15:00,1.43954,1.43963,1.43948,1.43948,35400000.0
2006-08-18 00:16:00,1.43974,1.43981,1.43958,1.43961,29000000.0
2006-08-18 00:17:00,1.43961,1.43981,1.43961,1.43981,44000000.0
2006-08-18 00:18:00,1.43981,1.43986,1.43961,1.43961,42200000.0
2006-08-18 00:19:00,1.43974,1.43981,1.43966,1.43981,16800000.0
2006-08-18 00:20:00,1.43983,1.43983,1.43946,1.43946,42400000.0
2006-08-18 00:21:00,1.43978,1.43991,1.43968,1.43981,35400000.0
2006-08-18 00:22:00,1.43966,1.43986,1.43966,1.43979,27000000.0
2006-08-18 00:23:00,1.43976,1.43998,1.43939,1.4399,44400000.0
2006-08-18 00:24:00,1.44007,1.44014,1.43997,1.44008,39800000.0
2006-08-18 00:25:00,1.43994,1.44012,1.43989,1.44007,48400000.0
2006-08-18 00:26:00,1.44013,1.44018,1.43998,1.44013,48800000.0
2006-08-18 00:27:00,1.44018,1.44018,1.44005,1.4401,30400000.0
2006-08-18 00:28:00,1.44014,1.44016,1.43976,1.43995,51800000.0
2006-08-18 00:29:00,1.43991,1.43997,1.43966,1.43967,32600000.0
2006-08-18 00:30:00,1.43945,1.44013,1.43945,1.43985,52000000.0
2006-08-18 00:31:00,1.44074,1.44093,1.44074,1.44093,22200000.0
2006-08-18 00:32:00,1.4408,1.44094,1.44044,1.44072,49600000.0
2006-08-18 00:33:00,1.44092,1.44092,1.44062,1.44082,24800000.0
2006-08-18 00:34:00,1.44072,1.44087,1.44059,1.44059,39200000.0
2006-08-18 00:35:00,1.44092,1.44092,1.44072,1.44087,30400000.0
2006-08-18 00:36:00,1.44095,1.44095,1.4408,1.44088,34400000.0
2006-08-18 00:37:00,1.4409,1.4409,1.44067,1.44067,53100000.0
2006-08-18 00:38:00,1.44073,1.44088,1.4407,1.44074,42000001.0
2006-08-18 00:39:00,1.44084,1.44097,1.44064,1.44076,41400000.0
2006-08-18 00:40:00,1.44083,1.44103,1.4408,1.44097,43200000.0
2006-08-18 00:41:00,1.44105,1.44111,1.4408,1.44097,26600000.0
2006-08-18 00:42:00,1.44095,1.441,1.44088,1.44091,37400000.0
2006-08-18 00:43:00,1.44067,1.44095,1.44043,1.44095,25400000.0
2006-08-18 00:44:00,1.44098,1.44103,1.44088,1.44102,35400000.0
2006-08-18 00:45:00,1.44105,1.44106,1.44086,1.44093,56900000.0
2006-08-18 00:46:00,1.441,1.44116,1.44092,1.44116,37000000.0
2006-08-18 00:47:00,1.4411,1.4412,1.441,1.44108,54600000.0
2006-08-18 00:48:00,1.44083,1.44114,1.44083,1.44096,24300000.0
2006-08-18 00:49:00,1.44112,1.44115,1.44084,1.44107,35000000.0
2006-08-18 00:50:00,1.4411,1.44127,1.44086,1.44089,31800000.0
2006-08-18 00:51:00,1.44077,1.4409,1.4407,1.44082,39000000.0
2006-08-18 00:52:00,1.44064,1.44088,1.4406,1.44088,43900000.0
2006-08-18 00:53:00,1.44068,1.4409,1.4406,1.4409,38800000.0
2006-08-18 00:54:00,1.44052,1.44081,1.44026,1.44052,48200000.0
2006-08-18 00:55:00,1.44049,1.44049,1.44016,1.44046,28000000.0
2006-08-18 00:56:00,1.44037,1.44042,1.44022,1.44027,44000000.0
2006-08-18 00:57:00,1.44039,1.44042,1.44019,1.44019,27800000.0
2006-08-18 00:58:00,1.44046,1.44051,1.44031,1.4404,33500000.0
2006-08-18 00:59:00,1.44045,1.44045,1.44024,1.44034,46000000.0
2006-08-18 01:00:00,1.44029,1.44038,1.44018,1.44018,34800000.0
2006-08-18 01:01:00,1.44029,1.44054,1.44025,1.44035,47700000.0
2006-08-18 01:02:00,1.44046,1.44046,1.44,1.44,39600000.0
2006-08-18 01:03:00,1.44039,1.44045,1.44008,1.4402,89800003.0
2006-08-18 01:04:00,1.44012,1.44025,1.4401,1.44017,42900000.0
2006-08-18 01:05:00,1.44024,1.44028,1.4401,1.44018,38800000.0
2006-08-18 01:06:00,1.44027,1.44027,1.43996,1.44016,55700000.0
2006-08-18 01:07:00,1.44011,1.44012,1.43986,1.44,43300000.0
2006-08-18 01:08:00,1.44018,1.44018,1.43974,1.43974,27200000.0
2006-08-18 01:09:00,1.44012,1.44013,1.4399,1.44013,30800000.0
2006-08-18 01:10:00,1.44018,1.44034,1.43996,1.44021,24200000.0
2006-08-18 01:11:00,1.44019,1.44031,1.44019,1.44031,32000000.0
2006-08-18 01:12:00,1.44018,1.44019,1.43978,1.44004,33200000.0
2006-08-18 01:13:00,1.44025,1.44033,1.44001,1.44033,28600000.0
2006-08-18 01:14:00,1.44011,1.44026,1.43993,1.44011,37600000.0
2006-08-18 01:15:00,1.4402,1.44022,1.4399,1.44013,45400000.0
2006-08-18 01:16:00,1.44,1.44017,1.4399,1.44005,71500001.0
2006-08-18 01:17:00,1.44008,1.44011,1.43993,1.44006,42100000.0
2006-08-18 01:18:00,1.43999,1.44011,1.43973,1.44009,28800000.0
2006-08-18 01:19:00,1.44002,1.44027,1.43999,1.44018,49900000.0
2006-08-18 01:20:00,1.44027,1.44029,1.43974,1.44029,42800000.0
2006-08-18 01:21:00,1.44006,1.44034,1.44006,1.44019,53400000.0
2006-08-18 01:22:00,1.44026,1.44035,1.4401,1.44022,29200000.0
2006-08-18 01:23:00,1.44006,1.44006,1.43971,1.43971,47300000.0
2006-08-18 01:24:00,1.44006,1.44012,1.43995,1.4401,29400000.0
2006-08-18 01:25:00,1.44019,1.44032,1.43992,1.44019,37000000.0
2006-08-18 01:26:00,1.44006,1.44017,1.43995,1.44017,43200000.0
2006-08-18 01:27:00,1.44023,1.44035,1.44009,1.44035,24400000.0
2006-08-18 01:28:00,1.44024,1.44039,1.43999,1.44032,36800000.0
2006-08-18 01:29:00,1.44034,1.44034,1.44013,1.44016,39200001.0
2006-08-18 01:30:00,1.44019,1.44019,1.43956,1.43981,46400000.0
2006-08-18 01:31:00,1.43971,1.44002,1.43971,1.43999,52400000.0
2006-08-18 01:32:00,1.43977,1.44,1.43958,1.43986,30400000.0
2006-08-18 01:33:00,1.43995,1.44005,1.43983,1.43999,31300000.0
2006-08-18 01:34:00,1.44001,1.44018,1.43962,1.44018,37600000.0
2006-08-18 01:35:00,1.44015,1.44015,1.43979,1.43979,42800000.0
2006-08-18 01:36:00,1.44005,1.4402,1.44005,1.44005,29400000.0
2006-08-18 01:37:00,1.4401,1.44024,1.43985,1.44013,44200000.0
2006-08-18 01:38:00,1.44002,1.44026,1.43998,1.44026,33400001.0
2006-08-18 01:39:00,1.44016,1.44028,1.43983,1.44019,53400000.0
2006-08-18 01:40:00,1.44013,1.44024,1.44007,1.4402,38900000.0
2006-08-18 01:41:00,1.44013,1.44034,1.43988,1.43988,58000000.0
2006-08-18 01:42:00,1.43984,1.43989,1.43957,1.43978,54600000.0
2006-08-18 01:43:00,1.43975,1.43975,1.43917,1.43962,26700000.0
2006-08-18 01:44:00,1.43969,1.43975,1.43941,1.43968,36000000.0
2006-08-18 01:45:00,1.43975,1.44028,1.43975,1.44018,50500000.0
2006-08-18 01:46:00,1.4402,1.44035,1.44012,1.44023,35600000.0
2006-08-18 01:47:00,1.44024,1.44043,1.44011,1.44011,25800000.0
2006-08-18 01:48:00,1.44027,1.44039,1.43992,1.43992,39600000.0
2006-08-18 01:49:00,1.44024,1.44038,1.43967,1.44009,30400000.0
2006-08-18 01:50:00,1.44001,1.44012,1.43965,1.43998,29000000.0
2006-08-18 01:51:00,1.43998,1.43998,1.43973,1.43973,29000000.0
2006-08-18 01:52:00,1.44001,1.44023,1.43995,1.43995,48200001.0
2006-08-18 01:53:00,1.44008,1.44021,1.44001,1.44011,53400000.0
2006-08-18 01:54:00,1.44009,1.44019,1.44006,1.44014,38800000.0
2006-08-18 01:55:00,1.44014,1.44035,1.44014,1.44014,34200000.0
2006-08-18 01:56:00,1.44037,1.4405,1.44027,1.44028,68500000.0
2006-08-18 01:57:00,1.44034,1.44047,1.44027,1.44037,39200000.0
2006-08-18 01:58:00,1.44037,1.44056,1.44015,1.44019,44400001.0
2006-08-18 01:59:00,1.44048,1.44056,1.44043,1.44053,42600000.0
2006-08-18 02:00:00,1.44041,1.44058,1.44025,1.44033,30400000.0
2006-08-18 02:01:00,1.44008,1.44008,1.43986,1.43991,70300000.0
2006-08-18 02:02:00,1.43989,1.44043,1.43989,1.44018,102300000.0
2006-08-18 02:03:00,1.44028,1.44052,1.44028,1.44052,81800000.0
2006-08-18 02:04:00,1.44052,1.44058,1.44048,1.44053,59200000.0
2006-08-18 02:05:00,1.44053,1.44054,1.4404,1.4404,67200000.0
2006-08-18 02:06:00,1.44051,1.44057,1.44022,1.44056,87200000.0
2006-08-18 02:07:00,1.44053,1.44053,1.44008,1.44037,190300000.0
2006-08-18 02:08:00,1.44035,1.4407,1.44035,1.44061,52000000.0
2006-08-18 02:09:00,1.44058,1.44099,1.44045,1.44078,190000001.0
2006-08-18 02:10:00,1.44047,1.44087,1.44047,1.44056,153400000.0
2006-08-18 02:11:00,1.44063,1.44065,1.44054,1.4406,42200000.0
2006-08-18 02:12:00,1.44048,1.44054,1.44036,1.44054,51600000.0
2006-08-18 02:13:00,1.44067,1.44087,1.4406,1.44067,36400000.0
2006-08-18 02:14:00,1.44062,1.44073,1.44045,1.44068,127200000.0
2006-08-18 02:15:00,1.44056,1.44072,1.44046,1.44062,245600001.0
2006-08-18 02:16:00,1.44091,1.44108,1.44075,1.44108,58400000.0
2006-08-18 02:17:00,1.44075,1.44113,1.44048,1.44077,222700000.0
2006-08-18 02:18:00,1.44153,1.44267,1.44153,1.44233,45500000.0
2006-08-18 02:19:00,1.44225,1.44225,1.44185,1.44185,64000000.0
2006-08-18 02:20:00,1.44158,1.44193,1.44154,1.44193,36200000.0
2006-08-18 02:21:00,1.4418,1.4421,1.44173,1.4421,62100000.0
2006-08-18 02:22:00,1.44204,1.44213,1.44196,1.44207,28200000.0
2006-08-18 02:23:00,1.44252,1.44256,1.442,1.442,53900000.0
2006-08-18 02:24:00,1.44195,1.44215,1.44179,1.44207,31600000.0
2006-08-18 02:25:00,1.44202,1.44202,1.44167,1.44193,115300000.0
2006-08-18 02:26:00,1.44191,1.44234,1.44189,1.44207,74500000.0
2006-08-18 02:27:00,1.44196,1.44207,1.44189,1.44197,56400000.0
2006-08-18 02:28:00,1.44202,1.44211,1.4419,1.4419,56800000.0
2006-08-18 02:29:00,1.44229,1.44239,1.44211,1.44227,47600000.0
2006-08-18 02:30:00,1.44238,1.44238,1.44193,1.44194,28600000.0
2006-08-18 02:31:00,1.44159,1.44177,1.44153,1.44161,48800000.0
2006-08-18 02:32:00,1.44176,1.44176,1.44149,1.44164,46400000.0
2006-08-18 02:33:00,1.44114,1.44114,1.44088,1.44094,221900000.0
2006-08-18 02:34:00,1.44132,1.44144,1.4412,1.44144,42200000.0
2006-08-18 02:35:00,1.44135,1.44135,1.44082,1.44101,85100000.0
2006-08-18 02:36:00,1.44133,1.44151,1.44131,1.44151,25800000.0
2006-08-18 02:37:00,1.44122,1.44122,1.44099,1.44099,95600000.0
2006-08-18 02:38:00,1.44104,1.44116,1.44077,1.44077,40000000.0
2006-08-18 02:39:00,1.4409,1.44112,1.44081,1.44109,27400000.0
2006-08-18 02:40:00,1.44113,1.44126,1.44095,1.44095,43300000.0
2006-08-18 02:41:00,1.44078,1.44084,1.44064,1.44064,42000001.0
2006-08-18 02:42:00,1.44067,1.44078,1.44067,1.44071,36800000.0
2006-08-18 02:43:00,1.44075,1.44094,1.44064,1.44094,39200000.0
2006-08-18 02:44:00,1.441,1.4411,1.44088,1.4411,30600000.0
2006-08-18 02:45:00,1.44048,1.44068,1.44041,1.44068,53400001.0
2006-08-18 02:46:00,1.44049,1.44049,1.44029,1.44032,183300000.0
2006-08-18 02:47:00,1.44074,1.44095,1.44022,1.4407,169800000.0
2006-08-18 02:48:00,1.44073,1.44092,1.44067,1.44074,87900000.0
2006-08-18 02:49:00,1.44055,1.44097,1.44048,1.44049,67200000.0
2006-08-18 02:50:00,1.44069,1.44087,1.44043,1.44079,115200000.0
2006-08-18 02:51:00,1.44048,1.44069,1.44048,1.44058,55800000.0
2006-08-18 02:52:00,1.44088,1.4409,1.4407,1.4407,34100000.0
2006-08-18 02:53:00,1.44081,1.44095,1.44055,1.44095,19600000.0
2006-08-18 02:54:00,1.44108,1.44144,1.44108,1.44119,36200000.0
2006-08-18 02:55:00,1.44134,1.44137,1.44097,1.44121,35000000.0
2006-08-18 02:56:00,1.44089,1.44091,1.44082,1.44088,77000001.0
2006-08-18 02:57:00,1.44088,1.44092,1.44087,1.44088,60300001.0
2006-08-18 02:58:00,1.44085,1.44096,1.44082,1.44082,72100000.0
2006-08-18 02:59:00,1.44087,1.44098,1.44078,1.44078,73200000.0
2006-08-18 03:00:00,1.4409,1.44112,1.44086,1.44108,107000000.0
2006-08-18 03:01:00,1.44116,1.44116,1.44093,1.44099,44400000.0
2006-08-18 03:02:00,1.44102,1.44104,1.44093,1.44101,59400000.0
2006-08-18 03:03:00,1.44092,1.44094,1.44087,1.44094,49400000.0
2006-08-18 03:04:00,1.44102,1.44145,1.44097,1.44104,42200000.0
2006-08-18 03:05:00,1.44098,1.44107,1.44094,1.44097,48900000.0
2006-08-18 03:06:00,1.44094,1.44099,1.44087,1.44087,53200001.0
2006-08-18 03:07:00,1.44101,1.4415,1.44095,1.4413,127900000.0
2006-08-18 03:08:00,1.44118,1.44118,1.44067,1.44079,61200000.0
2006-08-18 03:09:00,1.44114,1.4413,1.44086,1.44124,49000001.0
2006-08-18 03:10:00,1.44073,1.44116,1.44073,1.44116,25700000.0
2006-08-18 03:11:00,1.4408,1.44094,1.4408,1.44094,40500000.0
2006-08-18 03:12:00,1.4412,1.44133,1.44091,1.44113,35900000.0
2006-08-18 03:13:00,1.44086,1.44125,1.44086,1.44115,55700000.0
2006-08-18 03:14:00,1.44108,1.44128,1.44083,1.44118,54400000.0
2006-08-18 03:15:00,1.44088,1.44128,1.44088,1.44118,28600000.0
2006-08-18 03:16:00,1.44113,1.44126,1.44088,1.44123,30400000.0
2006-08-18 03:17:00,1.44127,1.44149,1.44099,1.4414,43000000.0
2006-08-18 03:18:00,1.44118,1.44129,1.44089,1.44129,41900000.0
2006-08-18 03:19:00,1.44126,1.44131,1.44102,1.44131,19400000.0
2006-08-18 03:20:00,1.44091,1.44141,1.44091,1.44129,70700000.0
2006-08-18 03:21:00,1.44092,1.44095,1.44086,1.44087,33400000.0
2006-08-18 03:22:00,1.44066,1.44077,1.44054,1.44074,61800001.0
2006-08-18 03:23:00,1.44096,1.4411,1.44093,1.44103,67400000.0
2006-08-18 03:24:00,1.44111,1.44116,1.44106,1.44116,55900000.0
2006-08-18 03:25:00,1.44166,1.44166,1.44127,1.44131,28400000.0
2006-08-18 03:26:00,1.4411,1.44121,1.44102,1.44106,135300000.0
2006-08-18 03:27:00,1.44106,1.44111,1.44093,1.44108,96100000.0
2006-08-18 03:28:00,1.44104,1.44113,1.44099,1.4411,40800000.0
2006-08-18 03:29:00,1.44113,1.44115,1.44107,1.4411,42600000.0
2006-08-18 03:30:00,1.44114,1.44127,1.44109,1.44125,57600000.0
2006-08-18 03:31:00,1.44118,1.44156,1.44118,1.44151,36100000.0
2006-08-18 03:32:00,1.44163,1.44184,1.44162,1.44163,31600000.0
2006-08-18 03:33:00,1.4414,1.4415,1.4414,1.44147,35200000.0
2006-08-18 03:34:00,1.44165,1.44195,1.44138,1.44155,37600001.0
2006-08-18 03:35:00,1.44151,1.44167,1.44138,1.44148,80100001.0
2006-08-18 03:36:00,1.44155,1.44185,1.44137,1.4418,46600000.0
2006-08-18 03:37:00,1.44177,1.44186,1.4415,1.44184,27600000.0
2006-08-18 03:38:00,1.44189,1.44195,1.44163,1.44167,38300000.0
2006-08-18 03:39:00,1.44123,1.44123,1.44082,1.44097,67600000.0
2006-08-18 03:40:00,1.44093,1.44148,1.44091,1.44133,113000000.0
2006-08-18 03:41:00,1.44128,1.44142,1.44126,1.44138,71300000.0
2006-08-18 03:42:00,1.44129,1.44136,1.44123,1.4413,72600000.0
2006-08-18 03:43:00,1.44129,1.44137,1.44124,1.44132,34100000.0
2006-08-18 03:44:00,1.4411,1.44131,1.44109,1.44114,38800001.0
2006-08-18 03:45:00,1.44113,1.44147,1.44103,1.44147,43600000.0
2006-08-18 03:46:00,1.4412,1.44129,1.44111,1.44111,54600000.0
2006-08-18 03:47:00,1.44112,1.44125,1.4411,1.4411,43700000.0
2006-08-18 03:48:00,1.44147,1.44162,1.44128,1.44141,27000000.0
2006-08-18 03:49:00,1.44152,1.44154,1.44121,1.44121,33600000.0
2006-08-18 03:50:00,1.44141,1.44148,1.44116,1.44119,113000001.0
2006-08-18 03:51:00,1.44133,1.44133,1.44118,1.4412,42400000.0
2006-08-18 03:52:00,1.44122,1.44122,1.44076,1.44093,102900001.0
2006-08-18 03:53:00,1.44094,1.44107,1.44081,1.44089,52800000.0
2006-08-18 03:54:00,1.44087,1.4413,1.44086,1.44092,51000000.0
2006-08-18 03:55:00,1.44126,1.44132,1.44106,1.44132,21600000.0
2006-08-18 03:56:00,1.44119,1.44132,1.44117,1.44117,37800000.0
2006-08-18 03:57:00,1.44067,1.44079,1.44064,1.44069,127700000.0
2006-08-18 03:58:00,1.44062,1.4414,1.44062,1.44064,235300000.0
2006-08-18 03:59:00,1.44097,1.44125,1.44094,1.4411,131300000.0
2006-08-18 04:00:00,1.44105,1.44107,1.44083,1.44084,74600000.0
2006-08-18 04:01:00,1.44081,1.44124,1.44069,1.44124,168400003.0
2006-08-18 04:02:00,1.44118,1.44118,1.44078,1.44082,141300000.0
2006-08-18 04:03:00,1.44096,1.44103,1.44077,1.44103,113800001.0
2006-08-18 04:04:00,1.44088,1.44093,1.44078,1.44081,130800000.0
2006-08-18 04:05:00,1.44066,1.44141,1.44061,1.44131,189800001.0
2006-08-18 04:06:00,1.4409,1.44144,1.4409,1.44108,97400000.0
2006-08-18 04:07:00,1.44125,1.44131,1.44102,1.44102,140400001.0
2006-08-18 04:08:00,1.44125,1.44125,1.44118,1.44118,12000000.0
2006-08-18 04:09:00,1.44125,1.44125,1.441,1.4412,40300000.0
2006-08-18 04:10:00,1.44108,1.44108,1.4408,1.44097,120400000.0
2006-08-18 04:11:00,1.4411,1.4413,1.44088,1.44097,39200000.0
2006-08-18 04:12:00,1.44087,1.44095,1.44087,1.4409,94500001.0
2006-08-18 04:13:00,1.44088,1.44105,1.44085,1.44087,65500000.0
2006-08-18 04:14:00,1.44092,1.44116,1.44092,1.44116,101500001.0
2006-08-18 04:15:00,1.44111,1.44149,1.44108,1.44141,76600000.0
2006-08-18 04:16:00,1.44144,1.44149,1.44106,1.44112,67600000.0
2006-08-18 04:17:00,1.44102,1.44102,1.44084,1.44087,41400000.0
2006-08-18 04:18:00,1.44082,1.44097,1.44077,1.44082,105000000.0
2006-08-18 04:19:00,1.44082,1.44089,1.44079,1.44087,54200000.0
2006-08-18 04:20:00,1.44076,1.4408,1.44038,1.4404,148800000.0
2006-08-18 04:21:00,1.44037,1.44043,1.44025,1.44025,56700000.0
2006-08-18 04:22:00,1.44026,1.4407,1.44012,1.4407,30800000.0
2006-08-18 04:23:00,1.44034,1.44039,1.44034,1.44034,29000000.0
2006-08-18 04:24:00,1.44036,1.44044,1.44034,1.44039,159700001.0
2006-08-18 04:25:00,1.4403,1.44063,1.43995,1.43997,200900000.0
2006-08-18 04:26:00,1.43996,1.44016,1.43987,1.43987,149400001.0
2006-08-18 04:27:00,1.43987,1.43995,1.43977,1.43983,44900000.0
2006-08-18 04:28:00,1.4399,1.43995,1.43985,1.43985,59600000.0
2006-08-18 04:29:00,1.43981,1.44038,1.43981,1.44004,98200000.0
2006-08-18 04:30:00,1.43968,1.44018,1.43968,1.43982,72600000.0
2006-08-18 04:31:00,1.43972,1.43986,1.43952,1.43979,35500000.0
2006-08-18 04:32:00,1.43983,1.43983,1.4396,1.43966,53400000.0
2006-08-18 04:33:00,1.43975,1.43982,1.43961,1.43974,41000000.0
2006-08-18 04:34:00,1.43978,1.4399,1.43978,1.43985,31600000.0
2006-08-18 04:35:00,1.43985,1.44004,1.43983,1.43984,52600000.0
2006-08-18 04:36:00,1.44014,1.44044,1.43968,1.44041,162100000.0
2006-08-18 04:37:00,1.44039,1.44081,1.44016,1.44061,129200000.0
2006-08-18 04:38:00,1.44056,1.44056,1.44029,1.44046,40000000.0
2006-08-18 04:39:00,1.4403,1.44049,1.44026,1.44026,48800000.0
2006-08-18 04:40:00,1.44017,1.44048,1.44017,1.44048,36600000.0
2006-08-18 04:41:00,1.44027,1.44054,1.4402,1.44046,95700000.0
2006-08-18 04:42:00,1.44029,1.44044,1.44029,1.44039,69700000.0
2006-08-18 04:43:00,1.44026,1.44026,1.44008,1.44008,61400000.0
2006-08-18 04:44:00,1.44008,1.44053,1.44008,1.44051,26200000.0
2006-08-18 04:45:00,1.4403,1.44035,1.43995,1.44015,55200000.0
2006-08-18 04:46:00,1.43995,1.44005,1.43995,1.43997,41500000.0
2006-08-18 04:47:00,1.43997,1.4404,1.43995,1.4404,95400000.0
2006-08-18 04:48:00,1.44015,1.4404,1.44015,1.44035,49900000.0
2006-08-18 04:49:00,1.44015,1.44015,1.43959,1.43959,70800000.0
2006-08-18 04:50:00,1.43994,1.43999,1.43977,1.43987,70400000.0
2006-08-18 04:51:00,1.43957,1.43957,1.43957,1.43957,38400001.0
2006-08-18 04:52:00,1.43973,1.44033,1.43973,1.44002,45400000.0
2006-08-18 04:53:00,1.43995,1.4402,1.43985,1.43995,30400000.0
2006-08-18 04:54:00,1.4397,1.43995,1.4397,1.4397,66100000.0
2006-08-18 04:55:00,1.44002,1.44005,1.4397,1.44005,37800000.0
2006-08-18 04:56:00,1.43983,1.44014,1.43983,1.44003,25300000.0
2006-08-18 04:57:00,1.43981,1.44021,1.43981,1.43981,50200000.0
2006-08-18 04:58:00,1.43971,1.44015,1.43971,1.43991,57400001.0
2006-08-18 04:59:00,1.43957,1.43982,1.43957,1.43957,134800001.0
2006-08-18 05:00:00,1.43994,1.44014,1.43994,1.44006,49600000.0
2006-08-18 05:01:00,1.43995,1.4402,1.43995,1.4402,37800000.0
2006-08-18 05:02:00,1.44008,1.44018,1.43986,1.44005,26800000.0
2006-08-18 05:03:00,1.43984,1.44009,1.43979,1.43986,157200000.0
2006-08-18 05:04:00,1.43986,1.43993,1.43982,1.43993,222700000.0
2006-08-18 05:05:00,1.43989,1.43992,1.43974,1.43979,189300001.0
2006-08-18 05:06:00,1.43979,1.43989,1.43969,1.43984,192900000.0
2006-08-18 05:07:00,1.43972,1.44004,1.43972,1.43972,276000000.0
2006-08-18 05:08:00,1.43995,1.43995,1.4397,1.43977,315100001.0
2006-08-18 05:09:00,1.43967,1.44007,1.43967,1.43974,207800001.0
2006-08-18 05:10:00,1.4398,1.4399,1.43975,1.43989,216800001.0
2006-08-18 05:11:00,1.43982,1.43992,1.43972,1.43977,122700000.0
2006-08-18 05:12:00,1.43977,1.43982,1.43972,1.43972,147500001.0
2006-08-18 05:13:00,1.43979,1.44005,1.43978,1.4399,169000001.0
2006-08-18 05:14:00,1.43977,1.43982,1.43972,1.43975,209300000.0
2006-08-18 05:15:00,1.43988,1.44006,1.43981,1.44,30100000.0
2006-08-18 05:16:00,1.4399,1.44005,1.43979,1.43985,195400000.0
2006-08-18 05:17:00,1.43992,1.44,1.4397,1.43988,203800002.0
2006-08-18 05:18:00,1.43986,1.43994,1.43967,1.43983,264600000.0
2006-08-18 05:19:00,1.43953,1.43974,1.43927,1.43927,315600002.0
2006-08-18 05:20:00,1.43932,1.43953,1.43929,1.4395,220900000.0
2006-08-18 05:21:00,1.43948,1.43984,1.43946,1.43956,313400000.0
2006-08-18 05:22:00,1.43954,1.43961,1.43946,1.43951,198100000.0
2006-08-18 05:23:00,1.43946,1.43959,1.43946,1.43954,122600000.0
2006-08-18 05:24:00,1.43951,1.43954,1.43946,1.43949,146100000.0
2006-08-18 05:25:00,1.43966,1.43983,1.43946,1.43951,243000000.0
2006-08-18 05:26:00,1.43951,1.43954,1.43946,1.43951,126500000.0
2006-08-18 05:27:00,1.43976,1.43981,1.43946,1.43971,189100000.0
2006-08-18 05:28:00,1.43968,1.43968,1.43932,1.43951,233000000.0
2006-08-18 05:29:00,1.43941,1.43951,1.43923,1.43931,256200002.0
2006-08-18 05:30:00,1.43942,1.43962,1.43932,1.43934,240500001.0
2006-08-18 05:31:00,1.43936,1.43974,1.43931,1.43932,82200001.0
2006-08-18 05:32:00,1.43959,1.43972,1.43953,1.43964,176600000.0
2006-08-18 05:33:00,1.43948,1.43959,1.43939,1.43947,211600000.0
2006-08-18 05:34:00,1.43936,1.43962,1.4392,1.43932,245300001.0
2006-08-18 05:35:00,1.43955,1.43962,1.43947,1.43957,23800000.0
2006-08-18 05:36:00,1.43934,1.4395,1.43932,1.43937,191700000.0
2006-08-18 05:37:00,1.43937,1.43947,1.43932,1.43937,193400001.0
2006-08-18 05:38:00,1.43942,1.43962,1.4394,1.43957,153200000.0
2006-08-18 05:39:00,1.4396,1.43967,1.43947,1.43967,160100000.0
2006-08-18 05:40:00,1.43957,1.4399,1.43952,1.4399,219500000.0
2006-08-18 05:41:00,1.4399,1.44013,1.4398,1.43994,102200000.0
2006-08-18 05:42:00,1.43996,1.44004,1.43986,1.43992,188400001.0
2006-08-18 05:43:00,1.4399,1.44,1.43989,1.43995,82000000.0
2006-08-18 05:44:00,1.43986,1.4401,1.43983,1.43988,115800000.0
2006-08-18 05:45:00,1.43985,1.4401,1.43981,1.43989,163000002.0
2006-08-18 05:46:00,1.43996,1.44014,1.4399,1.43995,145000000.0
2006-08-18 05:47:00,1.43999,1.43999,1.43978,1.43987,228800000.0
2006-08-18 05:48:00,1.43967,1.43996,1.43966,1.43987,254000000.0
2006-08-18 05:49:00,1.43983,1.43997,1.43959,1.43966,182200000.0
2006-08-18 05:50:00,1.43971,1.44012,1.43971,1.43982,295300000.0
2006-08-18 05:51:00,1.43992,1.43999,1.43976,1.43976,147200001.0
2006-08-18 05:52:00,1.43971,1.43993,1.43966,1.43993,203100000.0
2006-08-18 05:53:00,1.4398,1.43989,1.43951,1.43951,83800000.0
2006-08-18 05:54:00,1.43964,1.43977,1.43944,1.43956,196900000.0
2006-08-18 05:55:00,1.43938,1.43951,1.43925,1.43936,197300000.0
2006-08-18 05:56:00,1.43932,1.43949,1.43895,1.43895,172800003.0
2006-08-18 05:57:00,1.43889,1.439,1.43888,1.43893,144700000.0
2006-08-18 05:58:00,1.43902,1.43907,1.4389,1.4389,110800000.0
2006-08-18 05:59:00,1.43902,1.43902,1.43884,1.43887,72900001.0
2006-08-18 06:00:00,1.4389,1.43892,1.43882,1.43887,243600001.0
2006-08-18 06:01:00,1.43893,1.43923,1.43891,1.43899,148600000.0
2006-08-18 06:02:00,1.43898,1.43915,1.43895,1.43902,260400000.0
2006-08-18 06:03:00,1.4391,1.4392,1.439,1.43915,51600000.0
2006-08-18 06:04:00,1.43903,1.43905,1.43895,1.43903,162700000.0
2006-08-18 06:05:00,1.43904,1.43915,1.43891,1.43903,395000000.0
2006-08-18 06:06:00,1.43911,1.43926,1.43911,1.43919,73600000.0
2006-08-18 06:07:00,1.43935,1.43937,1.43909,1.43932,318600000.0
2006-08-18 06:08:00,1.43921,1.43945,1.43918,1.43926,509500001.0
2006-08-18 06:09:00,1.43921,1.43948,1.43913,1.43928,368700000.0
2006-08-18 06:10:00,1.43936,1.43963,1.43936,1.43955,297000001.0
2006-08-18 06:11:00,1.43956,1.43964,1.43943,1.43955,409900000.0
2006-08-18 06:12:00,1.43964,1.43976,1.43943,1.43943,261800000.0
2006-08-18 06:13:00,1.43926,1.43941,1.43908,1.43908,352500001.0
2006-08-18 06:14:00,1.43929,1.43943,1.43904,1.4391,345500000.0
2006-08-18 06:15:00,1.43913,1.43926,1.4391,1.43925,131000000.0
2006-08-18 06:16:00,1.4392,1.4392,1.43899,1.43917,236000002.0
2006-08-18 06:17:00,1.43899,1.43914,1.43899,1.43899,140200000.0
2006-08-18 06:18:00,1.43901,1.43927,1.43901,1.43901,275000000.0
2006-08-18 06:19:00,1.43905,1.43923,1.43905,1.4392,169300000.0
2006-08-18 06:20:00,1.43913,1.43926,1.43903,1.43907,260800001.0
2006-08-18 06:21:00,1.43914,1.43922,1.43902,1.43914,274600000.0
2006-08-18 06:22:00,1.43912,1.43939,1.43911,1.43922,294100002.0
2006-08-18 06:23:00,1.43914,1.43932,1.43913,1.43922,303300000.0
2006-08-18 06:24:00,1.43915,1.4393,1.43905,1.43918,371600002.0
2006-08-18 06:25:00,1.43922,1.43933,1.43919,1.4393,233100000.0
2006-08-18 06:26:00,1.43925,1.4394,1.43919,1.43925,308100001.0
2006-08-18 06:27:00,1.43918,1.43925,1.4391,1.4392,323800000.0
2006-08-18 06:28:00,1.43924,1.43952,1.43924,1.43952,412400001.0
2006-08-18 06:29:00,1.43955,1.43968,1.43941,1.43941,104000001.0
2006-08-18 06:30:00,1.43938,1.43963,1.43936,1.43949,296000000.0
2006-08-18 06:31:00,1.4395,1.43957,1.43935,1.43944,162800003.0
2006-08-18 06:32:00,1.43944,1.43955,1.43944,1.4395,175600001.0
2006-08-18 06:33:00,1.43947,1.43976,1.43944,1.43958,277700001.0
2006-08-18 06:34:00,1.43958,1.43968,1.43946,1.43963,242100001.0
2006-08-18 06:35:00,1.43948,1.43978,1.43939,1.43939,166200001.0
2006-08-18 06:36:00,1.43937,1.43947,1.43937,1.43937,68500000.0
2006-08-18 06:37:00,1.43931,1.43944,1.43928,1.4393,193400000.0
2006-08-18 06:38:00,1.43929,1.43951,1.43926,1.43928,116000000.0
2006-08-18 06:39:00,1.43937,1.43942,1.43932,1.4394,38100000.0
2006-08-18 06:40:00,1.43936,1.4394,1.43918,1.43933,122300000.0
2006-08-18 06:41:00,1.43933,1.43944,1.43926,1.43936,173600000.0
2006-08-18 06:42:00,1.43919,1.43919,1.43891,1.43902,264700000.0
2006-08-18 06:43:00,1.43907,1.43914,1.43902,1.4391,153400001.0
2006-08-18 06:44:00,1.4391,1.4391,1.43887,1.43891,277800000.0
2006-08-18 06:45:00,1.43899,1.43907,1.43892,1.43906,284500000.0
2006-08-18 06:46:00,1.43902,1.43913,1.43897,1.43906,244800001.0
2006-08-18 06:47:00,1.43901,1.43909,1.43891,1.43901,234800000.0
2006-08-18 06:48:00,1.43881,1.43908,1.43875,1.43899,20200000.0
2006-08-18 06:49:00,1.43898,1.43927,1.43894,1.43908,250600000.0
2006-08-18 06:50:00,1.43908,1.4391,1.43887,1.43891,36200000.0
2006-08-18 06:51:00,1.43915,1.43915,1.43875,1.439,35400000.0
2006-08-18 06:52:00,1.43885,1.43914,1.43885,1.43898,237700002.0
2006-08-18 06:53:00,1.43904,1.43929,1.43903,1.43911,236400000.0
2006-08-18 06:54:00,1.43917,1.4394,1.43908,1.43917,445600001.0
2006-08-18 06:55:00,1.43913,1.43926,1.43898,1.43907,304600001.0
2006-08-18 06:56:00,1.43917,1.43917,1.43907,1.43907,30600000.0
2006-08-18 06:57:00,1.43925,1.43937,1.43918,1.43926,88100000.0
2006-08-18 06:58:00,1.4392,1.4393,1.43911,1.43927,228000000.0
2006-08-18 06:59:00,1.43916,1.43953,1.4391,1.43935,308500000.0
2006-08-18 07:00:00,1.43949,1.43949,1.43925,1.43929,130800000.0
2006-08-18 07:01:00,1.43938,1.43953,1.43938,1.43951,294600001.0
2006-08-18 07:02:00,1.43954,1.43977,1.43948,1.43966,361700000.0
2006-08-18 07:03:00,1.43973,1.43975,1.4396,1.43964,130000001.0
2006-08-18 07:04:00,1.43965,1.43988,1.4396,1.43964,357100000.0
2006-08-18 07:05:00,1.43975,1.4398,1.43968,1.43974,142400001.0
2006-08-18 07:06:00,1.43975,1.43975,1.4395,1.43962,225000000.0
2006-08-18 07:07:00,1.43966,1.43969,1.43949,1.43962,227200001.0
2006-08-18 07:08:00,1.43961,1.43964,1.43941,1.43949,208400000.0
2006-08-18 07:09:00,1.43953,1.4397,1.43948,1.43949,256200001.0
2006-08-18 07:10:00,1.43961,1.43964,1.43944,1.43947,442100000.0
2006-08-18 07:11:00,1.4394,1.43951,1.43938,1.43949,330900000.0
2006-08-18 07:12:00,1.43949,1.43964,1.43944,1.43962,293400000.0
2006-08-18 07:13:00,1.43966,1.43976,1.43954,1.43965,305600001.0
2006-08-18 07:14:00,1.43952,1.43959,1.43944,1.43949,514500000.0
2006-08-18 07:15:00,1.43969,1.43979,1.43944,1.43979,221400000.0
2006-08-18 07:16:00,1.43964,1.43974,1.43959,1.43971,175300001.0
2006-08-18 07:17:00,1.43964,1.43969,1.43946,1.43947,206400000.0
2006-08-18 07:18:00,1.43946,1.43968,1.43937,1.43968,440400001.0
2006-08-18 07:19:00,1.43973,1.43997,1.43966,1.43983,304700000.0
2006-08-18 07:20:00,1.43976,1.43981,1.43956,1.43969,404100000.0
2006-08-18 07:21:00,1.43945,1.43958,1.43938,1.4394,274200000.0
2006-08-18 07:22:00,1.43961,1.43981,1.43956,1.43971,346800000.0
2006-08-18 07:23:00,1.4397,1.43982,1.43948,1.43962,444500001.0
2006-08-18 07:24:00,1.43958,1.43966,1.43946,1.43947,266600000.0
2006-08-18 07:25:00,1.43964,1.43996,1.43962,1.43996,326000000.0
2006-08-18 07:26:00,1.43993,1.4401,1.43977,1.43982,281000000.0
2006-08-18 07:27:00,1.43976,1.43987,1.43962,1.43984,184300001.0
2006-08-18 07:28:00,1.43982,1.43982,1.43965,1.4397,251400001.0
2006-08-18 07:29:00,1.43966,1.4398,1.43955,1.43955,255100002.0
2006-08-18 07:30:00,1.43965,1.43984,1.4396,1.4398,561900000.0
2006-08-18 07:31:00,1.43977,1.43995,1.43974,1.4399,252400000.0
2006-08-18 07:32:00,1.43988,1.44004,1.43978,1.43988,462700000.0
2006-08-18 07:33:00,1.43982,1.43994,1.43972,1.43982,371200000.0
2006-08-18 07:34:00,1.43979,1.44001,1.43977,1.4399,262200000.0
2006-08-18 07:35:00,1.43996,1.44023,1.43996,1.44016,233200001.0
2006-08-18 07:36:00,1.44016,1.44031,1.44007,1.44023,375100000.0
2006-08-18 07:37:00,1.4402,1.4403,1.44003,1.44013,239200003.0
2006-08-18 07:38:00,1.44007,1.44021,1.44007,1.44017,30600000.0
2006-08-18 07:39:00,1.44008,1.4402,1.43997,1.44009,423500002.0
2006-08-18 07:40:00,1.44013,1.44023,1.44001,1.44012,364000001.0
2006-08-18 07:41:00,1.4401,1.44034,1.44001,1.44018,622100000.0
2006-08-18 07:42:00,1.44006,1.44016,1.43997,1.44008,305200000.0
2006-08-18 07:43:00,1.44009,1.44022,1.43991,1.44004,200700001.0
2006-08-18 07:44:00,1.4401,1.44013,1.43993,1.43996,358600000.0
2006-08-18 07:45:00,1.44,1.44014,1.43981,1.43982,454200002.0
2006-08-18 07:46:00,1.43984,1.44007,1.43979,1.43994,430400001.0
2006-08-18 07:47:00,1.4399,1.44004,1.43964,1.43972,560700000.0
2006-08-18 07:48:00,1.4397,1.4399,1.43965,1.4397,768400001.0
2006-08-18 07:49:00,1.43979,1.43989,1.4396,1.43984,612300001.0
2006-08-18 07:50:00,1.43993,1.44008,1.43981,1.43991,639000001.0
2006-08-18 07:51:00,1.44008,1.44028,1.43992,1.44021,597900000.0
2006-08-18 07:52:00,1.44,1.44012,1.43991,1.43997,429300000.0
2006-08-18 07:53:00,1.43991,1.4401,1.43975,1.4399,586900001.0
2006-08-18 07:54:00,1.43968,1.43989,1.43964,1.43974,363700000.0
2006-08-18 07:55:00,1.43977,1.43982,1.43958,1.43965,414100002.0
2006-08-18 07:56:00,1.4396,1.4398,1.4395,1.43967,642000000.0
2006-08-18 07:57:00,1.43965,1.43985,1.43953,1.43963,576800001.0
2006-08-18 07:58:00,1.43979,1.43991,1.4396,1.4397,658200000.0
2006-08-18 07:59:00,1.43981,1.44004,1.43977,1.43987,454300000.0
2006-08-18 08:00:00,1.43999,1.44006,1.43982,1.43996,409900001.0
2006-08-18 08:01:00,1.43977,1.44011,1.4396,1.43963,510500002.0
2006-08-18 08:02:00,1.43963,1.43985,1.43958,1.43978,220400000.0
2006-08-18 08:03:00,1.43967,1.43974,1.43951,1.43956,522600002.0
2006-08-18 08:04:00,1.43959,1.43977,1.43954,1.43976,401000001.0
2006-08-18 08:05:00,1.43981,1.43981,1.43964,1.43964,276300001.0
2006-08-18 08:06:00,1.43987,1.43987,1.43948,1.43984,740300003.0
2006-08-18 08:07:00,1.43961,1.43979,1.43956,1.43971,507500001.0
2006-08-18 08:08:00,1.43966,1.43978,1.43959,1.43977,399100001.0
2006-08-18 08:09:00,1.43975,1.43976,1.43941,1.43942,485800001.0
2006-08-18 08:10:00,1.43944,1.43988,1.43936,1.43976,537800000.0
2006-08-18 08:11:00,1.43965,1.43973,1.43941,1.43952,244800001.0
2006-08-18 08:12:00,1.43945,1.43958,1.43935,1.43951,375900000.0
2006-08-18 08:13:00,1.43949,1.43958,1.43936,1.43941,253100000.0
2006-08-18 08:14:00,1.43923,1.43928,1.43907,1.43907,69800000.0
2006-08-18 08:15:00,1.43909,1.4392,1.43892,1.43905,299200000.0
2006-08-18 08:16:00,1.43893,1.43901,1.43886,1.43888,292900002.0
2006-08-18 08:17:00,1.43896,1.43926,1.43896,1.43914,297200000.0
2006-08-18 08:18:00,1.43904,1.43921,1.43894,1.43895,161500000.0
2006-08-18 08:19:00,1.43886,1.43893,1.4387,1.43888,347900001.0
2006-08-18 08:20:00,1.43885,1.43899,1.43869,1.43869,299200000.0
2006-08-18 08:21:00,1.43867,1.43892,1.43859,1.43874,482200000.0
2006-08-18 08:22:00,1.43864,1.43896,1.43864,1.43884,313600002.0
2006-08-18 08:23:00,1.43881,1.43913,1.43872,1.43886,285000000.0
2006-08-18 08:24:00,1.43888,1.43912,1.43882,1.43907,537900001.0
2006-08-18 08:25:00,1.43918,1.43929,1.43902,1.43902,540500002.0
2006-08-18 08:26:00,1.43902,1.4392,1.439,1.4392,323100001.0
2006-08-18 08:27:00,1.43929,1.43948,1.43917,1.43924,352500002.0
2006-08-18 08:28:00,1.4392,1.43935,1.43912,1.4393,683100006.0
2006-08-18 08:29:00,1.43919,1.43945,1.43918,1.43933,438900000.0
2006-08-18 08:30:00,1.43936,1.43959,1.43932,1.43959,470000002.0
2006-08-18 08:31:00,1.43951,1.43972,1.43937,1.43941,254200000.0
2006-08-18 08:32:00,1.43931,1.43946,1.43924,1.43927,297100001.0
2006-08-18 08:33:00,1.43917,1.43939,1.43901,1.43939,202900000.0
2006-08-18 08:34:00,1.43916,1.43927,1.43876,1.43876,570600001.0
2006-08-18 08:35:00,1.43867,1.43883,1.43836,1.43872,579300002.0
2006-08-18 08:36:00,1.43876,1.43906,1.43872,1.43892,372200000.0
2006-08-18 08:37:00,1.43887,1.43926,1.43887,1.43904,347400000.0
2006-08-18 08:38:00,1.439,1.43915,1.43887,1.43902,349700000.0
2006-08-18 08:39:00,1.43897,1.43933,1.43897,1.43907,509900000.0
2006-08-18 08:40:00,1.43894,1.43923,1.43887,1.43887,348300000.0
2006-08-18 08:41:00,1.43897,1.43919,1.43878,1.43911,464300001.0
2006-08-18 08:42:00,1.4393,1.43947,1.43904,1.43905,495700001.0
2006-08-18 08:43:00,1.43911,1.43931,1.43892,1.439,332500001.0
2006-08-18 08:44:00,1.43907,1.43931,1.43904,1.43917,495000003.0
2006-08-18 08:45:00,1.43928,1.43949,1.43912,1.43921,646600000.0
2006-08-18 08:46:00,1.43912,1.43924,1.43875,1.43899,754000001.0
2006-08-18 08:47:00,1.43903,1.43907,1.43888,1.43895,576900001.0
2006-08-18 08:48:00,1.43893,1.43917,1.43886,1.43892,376900001.0
2006-08-18 08:49:00,1.43889,1.43927,1.43889,1.4391,515200002.0
2006-08-18 08:50:00,1.43926,1.43926,1.43877,1.43893,506900000.0
2006-08-18 08:51:00,1.43873,1.4388,1.43801,1.43801,612800002.0
2006-08-18 08:52:00,1.43812,1.43819,1.43777,1.43777,614900001.0
2006-08-18 08:53:00,1.43786,1.43797,1.43756,1.43786,535100003.0
2006-08-18 08:54:00,1.43788,1.43809,1.43779,1.43801,705700002.0
2006-08-18 08:55:00,1.43816,1.43819,1.43791,1.43817,591900000.0
2006-08-18 08:56:00,1.43802,1.43835,1.438,1.43817,519800001.0
2006-08-18 08:57:00,1.43817,1.43843,1.43797,1.43817,524000003.0
2006-08-18 08:58:00,1.43825,1.43849,1.43816,1.43835,506100002.0
2006-08-18 08:59:00,1.43836,1.43864,1.43829,1.4385,343500002.0
2006-08-18 09:00:00,1.43854,1.43875,1.43843,1.43866,495500002.0
2006-08-18 09:01:00,1.43878,1.43903,1.43874,1.43882,394800000.0
2006-08-18 09:02:00,1.43868,1.43895,1.43864,1.43879,670500001.0
2006-08-18 09:03:00,1.43884,1.43895,1.43869,1.43872,619000001.0
2006-08-18 09:04:00,1.43911,1.4394,1.43894,1.43908,640500000.0
2006-08-18 09:05:00,1.43882,1.43882,1.43843,1.43858,560600003.0
2006-08-18 09:06:00,1.43849,1.43885,1.43842,1.43885,581900002.0
2006-08-18 09:07:00,1.43889,1.43895,1.43851,1.43877,360200000.0
2006-08-18 09:08:00,1.4388,1.43886,1.43861,1.43884,221000000.0
2006-08-18 09:09:00,1.43887,1.43903,1.43877,1.4389,265800000.0
2006-08-18 09:10:00,1.43881,1.439,1.43869,1.43882,320900000.0
2006-08-18 09:11:00,1.43866,1.43881,1.43855,1.43857,611400000.0
2006-08-18 09:12:00,1.43853,1.43883,1.43845,1.43846,501400002.0
2006-08-18 09:13:00,1.43848,1.43887,1.43848,1.43877,488100001.0
2006-08-18 09:14:00,1.43886,1.43906,1.43883,1.439,365900001.0
2006-08-18 09:15:00,1.43893,1.43895,1.43873,1.43893,455100003.0
2006-08-18 09:16:00,1.4387,1.43885,1.43862,1.43877,562900004.0
2006-08-18 09:17:00,1.43872,1.4389,1.43867,1.4388,525200002.0
2006-08-18 09:18:00,1.43882,1.43911,1.43882,1.43896,202300001.0
2006-08-18 09:19:00,1.43891,1.43906,1.43863,1.43872,519400001.0
2006-08-18 09:20:00,1.43867,1.43882,1.43859,1.4386,255000000.0
2006-08-18 09:21:00,1.43868,1.43886,1.4386,1.43884,329700001.0
2006-08-18 09:22:00,1.43882,1.4389,1.4387,1.43872,306100000.0
2006-08-18 09:23:00,1.43881,1.43881,1.43841,1.43841,373500001.0
2006-08-18 09:24:00,1.43842,1.43862,1.43825,1.43833,328800002.0
2006-08-18 09:25:00,1.43844,1.43856,1.43839,1.43854,411000000.0
2006-08-18 09:26:00,1.43848,1.43869,1.43845,1.43858,580700001.0
2006-08-18 09:27:00,1.43871,1.43915,1.4387,1.4387,407700002.0
2006-08-18 09:28:00,1.43867,1.43877,1.43848,1.43868,471400000.0
2006-08-18 09:29:00,1.43877,1.43883,1.43857,1.43877,445600001.0
2006-08-18 09:30:00,1.43879,1.43903,1.43868,1.43887,670900002.0
2006-08-18 09:31:00,1.43881,1.43936,1.43881,1.43924,367300001.0
2006-08-18 09:32:00,1.43932,1.43955,1.43926,1.43955,409600001.0
2006-08-18 09:33:00,1.43956,1.43976,1.43947,1.43953,314600002.0
2006-08-18 09:34:00,1.43963,1.43996,1.43948,1.43948,473400001.0
2006-08-18 09:35:00,1.43939,1.4396,1.43934,1.43951,264800000.0
2006-08-18 09:36:00,1.43951,1.43951,1.43902,1.43903,396800001.0
2006-08-18 09:37:00,1.43909,1.43951,1.43909,1.43951,426900001.0
2006-08-18 09:38:00,1.4394,1.43967,1.43925,1.43927,380500001.0
2006-08-18 09:39:00,1.43926,1.43934,1.43904,1.43904,435700004.0
2006-08-18 09:40:00,1.43893,1.43893,1.43868,1.43877,407200001.0
2006-08-18 09:41:00,1.43891,1.43911,1.4388,1.4391,433400000.0
2006-08-18 09:42:00,1.43906,1.4392,1.4389,1.439,461900000.0
2006-08-18 09:43:00,1.43928,1.43946,1.43923,1.43927,271600001.0
2006-08-18 09:44:00,1.43923,1.43939,1.43887,1.43887,456700001.0
2006-08-18 09:45:00,1.439,1.43906,1.43884,1.43896,567500002.0
2006-08-18 09:46:00,1.43891,1.43917,1.43865,1.43871,270600000.0
2006-08-18 09:47:00,1.43853,1.43857,1.43834,1.43843,451300004.0
2006-08-18 09:48:00,1.43844,1.43851,1.43829,1.43834,316800000.0
2006-08-18 09:49:00,1.43839,1.43867,1.43828,1.43867,565400000.0
2006-08-18 09:50:00,1.43877,1.43893,1.43868,1.43885,511900000.0
2006-08-18 09:51:00,1.43887,1.43914,1.43873,1.43914,449300000.0
2006-08-18 09:52:00,1.43887,1.43892,1.43863,1.43874,464700003.0
2006-08-18 09:53:00,1.43866,1.43884,1.43856,1.43862,418100001.0
2006-08-18 09:54:00,1.43848,1.4388,1.43846,1.43878,555900002.0
2006-08-18 09:55:00,1.43874,1.43881,1.43847,1.43875,570700002.0
2006-08-18 09:56:00,1.4387,1.43877,1.43859,1.43868,387300001.0
2006-08-18 09:57:00,1.43859,1.43859,1.43806,1.43821,547900000.0
2006-08-18 09:58:00,1.43824,1.43833,1.43798,1.43808,736000001.0
2006-08-18 09:59:00,1.43824,1.4384,1.43796,1.43824,665100002.0
2006-08-18 10:00:00,1.43816,1.43827,1.43806,1.43808,239100000.0
2006-08-18 10:01:00,1.43843,1.43869,1.43828,1.43843,642700001.0
2006-08-18 10:02:00,1.43848,1.43872,1.43838,1.43853,586300001.0
2006-08-18 10:03:00,1.43849,1.43878,1.43842,1.43861,395100000.0
2006-08-18 10:04:00,1.43852,1.43861,1.43826,1.43861,392100000.0
2006-08-18 10:05:00,1.43832,1.4386,1.43832,1.43857,448900003.0
2006-08-18 10:06:00,1.43863,1.43897,1.4386,1.43882,584100004.0
2006-08-18 10:07:00,1.43869,1.43882,1.43849,1.43854,626000003.0
2006-08-18 10:08:00,1.43854,1.43874,1.43852,1.43859,494800001.0
2006-08-18 10:09:00,1.43869,1.43872,1.43844,1.43869,493600001.0
2006-08-18 10:10:00,1.43864,1.43871,1.43859,1.43867,396800003.0
2006-08-18 10:11:00,1.43868,1.43875,1.43856,1.43865,429600001.0
2006-08-18 10:12:00,1.43868,1.43868,1.43838,1.43844,479800001.0
2006-08-18 10:13:00,1.43844,1.43851,1.43831,1.43839,474600001.0
2006-08-18 10:14:00,1.43824,1.4384,1.43813,1.43831,533400000.0
2006-08-18 10:15:00,1.43842,1.43857,1.43833,1.43839,395800000.0
2006-08-18 10:16:00,1.43849,1.43859,1.43834,1.43856,377100001.0
2006-08-18 10:17:00,1.43867,1.43889,1.43846,1.43852,323300003.0
2006-08-18 10:18:00,1.43852,1.43875,1.43852,1.43864,430200001.0
2006-08-18 10:19:00,1.43892,1.43905,1.43889,1.43898,328800000.0
2006-08-18 10:20:00,1.43893,1.43904,1.4388,1.43892,607300001.0
2006-08-18 10:21:00,1.43891,1.43906,1.43872,1.4388,419600001.0
2006-08-18 10:22:00,1.4388,1.43907,1.43864,1.43907,347000001.0
2006-08-18 10:23:00,1.43906,1.43928,1.439,1.43908,514200004.0
2006-08-18 10:24:00,1.43922,1.43957,1.43922,1.43955,449600002.0
2006-08-18 10:25:00,1.43962,1.43962,1.43931,1.43962,381600000.0
2006-08-18 10:26:00,1.4397,1.43983,1.4395,1.43964,519100000.0
2006-08-18 10:27:00,1.43984,1.44012,1.43973,1.43973,556800001.0
2006-08-18 10:28:00,1.43965,1.4397,1.43944,1.43945,653700000.0
2006-08-18 10:29:00,1.43942,1.43964,1.43934,1.43955,526400002.0
2006-08-18 10:30:00,1.43967,1.43977,1.43941,1.43964,657200003.0
2006-08-18 10:31:00,1.43946,1.43988,1.43946,1.43954,512900000.0
2006-08-18 10:32:00,1.43958,1.44039,1.43958,1.44022,532100001.0
2006-08-18 10:33:00,1.44043,1.44049,1.44009,1.44025,448600001.0
2006-08-18 10:34:00,1.44035,1.44059,1.44018,1.44059,412200001.0
2006-08-18 10:35:00,1.4406,1.44062,1.44017,1.44017,454600001.0
2006-08-18 10:36:00,1.44032,1.44036,1.43998,1.44025,528400000.0
2006-08-18 10:37:00,1.44025,1.4405,1.44019,1.44044,562900004.0
2006-08-18 10:38:00,1.44031,1.44054,1.44031,1.44035,412100000.0
2006-08-18 10:39:00,1.44036,1.44051,1.44017,1.44041,390500000.0
2006-08-18 10:40:00,1.4403,1.44032,1.44009,1.4403,334800002.0
2006-08-18 10:41:00,1.44033,1.44047,1.44012,1.44029,604500000.0
2006-08-18 10:42:00,1.44028,1.44028,1.44005,1.44011,408500001.0
2006-08-18 10:43:00,1.44015,1.4403,1.43996,1.44,436200002.0
2006-08-18 10:44:00,1.43981,1.44012,1.43968,1.43989,573000002.0
2006-08-18 10:45:00,1.4399,1.44008,1.43963,1.4398,564500002.0
2006-08-18 10:46:00,1.44002,1.4402,1.43987,1.44019,297500000.0
2006-08-18 10:47:00,1.44017,1.4402,1.44001,1.44003,395900001.0
2006-08-18 10:48:00,1.44006,1.44028,1.44001,1.44007,466400001.0
2006-08-18 10:49:00,1.44004,1.44018,1.43988,1.44013,428900003.0
2006-08-18 10:50:00,1.44009,1.4402,1.4397,1.43986,546400001.0
2006-08-18 10:51:00,1.43962,1.43991,1.43949,1.43973,460800000.0
2006-08-18 10:52:00,1.43964,1.43987,1.43961,1.43979,317900000.0
2006-08-18 10:53:00,1.43961,1.43978,1.4395,1.43973,398000002.0
2006-08-18 10:54:00,1.43965,1.43977,1.43954,1.4397,458500000.0
2006-08-18 10:55:00,1.4396,1.43966,1.43927,1.43927,520000002.0
2006-08-18 10:56:00,1.4393,1.43951,1.43925,1.43944,472600000.0
2006-08-18 10:57:00,1.43948,1.43948,1.43896,1.43933,386200000.0
2006-08-18 10:58:00,1.43938,1.43962,1.43927,1.4394,481700001.0
2006-08-18 10:59:00,1.43924,1.43976,1.43921,1.43955,827400003.0
2006-08-18 11:00:00,1.43967,1.43971,1.4394,1.43957,472700002.0
2006-08-18 11:01:00,1.43944,1.43981,1.43944,1.43945,590800001.0
2006-08-18 11:02:00,1.43929,1.43946,1.43908,1.43935,474800001.0
2006-08-18 11:03:00,1.43939,1.43939,1.43907,1.43915,227300000.0
2006-08-18 11:04:00,1.43913,1.43929,1.43893,1.43926,537600002.0
2006-08-18 11:05:00,1.43929,1.43947,1.43901,1.43936,565100004.0
2006-08-18 11:06:00,1.43936,1.43948,1.43914,1.43945,634900001.0
2006-08-18 11:07:00,1.43933,1.4394,1.43916,1.43916,299800002.0
2006-08-18 11:08:00,1.43924,1.4394,1.43916,1.43931,371100001.0
2006-08-18 11:09:00,1.43919,1.43938,1.43908,1.43914,368400000.0
2006-08-18 11:10:00,1.43912,1.43918,1.43881,1.43896,442100000.0
2006-08-18 11:11:00,1.43865,1.43901,1.43863,1.43884,576900004.0
2006-08-18 11:12:00,1.43875,1.43902,1.43868,1.4388,522100001.0
2006-08-18 11:13:00,1.43867,1.43896,1.43867,1.43869,392700001.0
2006-08-18 11:14:00,1.4387,1.43877,1.43854,1.43866,480900002.0
2006-08-18 11:15:00,1.43882,1.43901,1.4387,1.43876,517800000.0
2006-08-18 11:16:00,1.43884,1.4389,1.43853,1.43878,506900000.0
2006-08-18 11:17:00,1.4389,1.43926,1.43883,1.43896,437200001.0
2006-08-18 11:18:00,1.43893,1.43913,1.43873,1.43886,364000002.0
2006-08-18 11:19:00,1.43879,1.43896,1.43874,1.43881,432700001.0
2006-08-18 11:20:00,1.43874,1.439,1.43866,1.43867,557000001.0
2006-08-18 11:21:00,1.43891,1.43957,1.43875,1.43888,498400001.0
2006-08-18 11:22:00,1.43882,1.43922,1.43879,1.43912,591600002.0
2006-08-18 11:23:00,1.43913,1.43942,1.43899,1.43928,476300001.0
2006-08-18 11:24:00,1.4393,1.43938,1.43917,1.43921,412300000.0
2006-08-18 11:25:00,1.43919,1.43919,1.43888,1.43902,389600001.0
2006-08-18 11:26:00,1.43893,1.43896,1.43868,1.43877,545000004.0
2006-08-18 11:27:00,1.43876,1.43876,1.43816,1.43831,556500001.0
2006-08-18 11:28:00,1.4386,1.4386,1.43814,1.43828,363300001.0
2006-08-18 11:29:00,1.43842,1.43867,1.43828,1.43845,478000000.0
2006-08-18 11:30:00,1.43836,1.43855,1.43831,1.43848,449800000.0
2006-08-18 11:31:00,1.43845,1.43884,1.43842,1.43848,574100001.0
2006-08-18 11:32:00,1.43841,1.43858,1.4379,1.43804,448100000.0
2006-08-18 11:33:00,1.43802,1.43824,1.43786,1.43818,456400000.0
2006-08-18 11:34:00,1.43818,1.43834,1.43796,1.43811,640800000.0
2006-08-18 11:35:00,1.43816,1.43838,1.438,1.43815,567100002.0
2006-08-18 11:36:00,1.43804,1.43817,1.43791,1.43807,459300001.0
2006-08-18 11:37:00,1.43804,1.43809,1.43766,1.43767,530500002.0
2006-08-18 11:38:00,1.4377,1.43808,1.4377,1.43781,544300000.0
2006-08-18 11:39:00,1.4381,1.43831,1.43794,1.43797,666800000.0
2006-08-18 11:40:00,1.43796,1.438,1.43769,1.43795,713200001.0
2006-08-18 11:41:00,1.43799,1.43821,1.43777,1.43789,852500002.0
2006-08-18 11:42:00,1.43784,1.43784,1.43731,1.43748,586300000.0
2006-08-18 11:43:00,1.43743,1.43763,1.43738,1.43743,499200000.0
2006-08-18 11:44:00,1.43751,1.43751,1.43718,1.43718,618300002.0
2006-08-18 11:45:00,1.4373,1.43735,1.43706,1.43721,535700000.0
2006-08-18 11:46:00,1.43708,1.43733,1.43703,1.43728,546100003.0
2006-08-18 11:47:00,1.43715,1.43739,1.437,1.4372,428200001.0
2006-08-18 11:48:00,1.43722,1.43767,1.43722,1.43753,507500001.0
2006-08-18 11:49:00,1.43767,1.43792,1.43757,1.43761,451200000.0
2006-08-18 11:50:00,1.43768,1.43786,1.43758,1.43777,364200001.0
2006-08-18 11:51:00,1.43778,1.43798,1.43774,1.43774,160000000.0
2006-08-18 11:52:00,1.43766,1.43786,1.43765,1.43775,215600000.0
2006-08-18 11:53:00,1.43772,1.43787,1.43767,1.43777,202500000.0
2006-08-18 11:54:00,1.43777,1.43787,1.4375,1.43757,295500001.0
2006-08-18 11:55:00,1.43773,1.43773,1.43742,1.43748,473600000.0
2006-08-18 11:56:00,1.43745,1.43765,1.43735,1.43748,444800000.0
2006-08-18 11:57:00,1.43736,1.43738,1.43686,1.43697,514000001.0
2006-08-18 11:58:00,1.43689,1.43689,1.43589,1.43617,454700000.0
2006-08-18 11:59:00,1.43667,1.43684,1.43642,1.43666,434900001.0
2006-08-18 12:00:00,1.43694,1.43714,1.43681,1.437,464100001.0
2006-08-18 12:01:00,1.43701,1.4376,1.43699,1.43751,406200000.0
2006-08-18 12:02:00,1.43752,1.43752,1.43721,1.43751,368800001.0
2006-08-18 12:03:00,1.43748,1.43757,1.43736,1.43748,325300000.0
2006-08-18 12:04:00,1.4375,1.43771,1.43744,1.43755,358800000.0
2006-08-18 12:05:00,1.43753,1.43753,1.43708,1.43713,333000001.0
2006-08-18 12:06:00,1.43709,1.43738,1.43708,1.43736,373300001.0
2006-08-18 12:07:00,1.43744,1.4375,1.43719,1.43739,357900000.0
2006-08-18 12:08:00,1.43739,1.43754,1.43715,1.43743,540400001.0
2006-08-18 12:09:00,1.43749,1.43754,1.43729,1.43744,396600000.0
2006-08-18 12:10:00,1.43749,1.43774,1.43737,1.4377,369100000.0
2006-08-18 12:11:00,1.43764,1.4377,1.43738,1.43747,286400000.0
2006-08-18 12:12:00,1.43752,1.43759,1.4374,1.43755,254900001.0
2006-08-18 12:13:00,1.43748,1.43775,1.43738,1.43759,558700002.0
2006-08-18 12:14:00,1.4377,1.43809,1.43764,1.43778,641700001.0
2006-08-18 12:15:00,1.43766,1.43788,1.43763,1.43771,340700000.0
2006-08-18 12:16:00,1.4376,1.43791,1.43757,1.43791,421200000.0
2006-08-18 12:17:00,1.4379,1.4379,1.4376,1.43787,237100000.0
2006-08-18 12:18:00,1.43796,1.43801,1.43766,1.43773,275600000.0
2006-08-18 12:19:00,1.43767,1.43774,1.43752,1.43754,463900001.0
2006-08-18 12:20:00,1.43755,1.43784,1.43754,1.43772,464600001.0
2006-08-18 12:21:00,1.43771,1.43792,1.43768,1.43785,383200000.0
2006-08-18 12:22:00,1.43777,1.43789,1.43757,1.43757,350100002.0
2006-08-18 12:23:00,1.43738,1.43765,1.43734,1.43762,368700001.0
2006-08-18 12:24:00,1.43745,1.43772,1.43715,1.43715,614400002.0
2006-08-18 12:25:00,1.43731,1.43738,1.43703,1.4371,410400001.0
2006-08-18 12:26:00,1.43697,1.43705,1.43673,1.43705,433100000.0
2006-08-18 12:27:00,1.43715,1.43734,1.43707,1.43712,503700001.0
2006-08-18 12:28:00,1.43704,1.4373,1.43693,1.43706,586900002.0
2006-08-18 12:29:00,1.43696,1.43709,1.43686,1.43699,759400004.0
2006-08-18 12:30:00,1.43699,1.43716,1.43691,1.43706,575200000.0
2006-08-18 12:31:00,1.43716,1.43729,1.43697,1.43704,668400005.0
2006-08-18 12:32:00,1.43702,1.43722,1.43689,1.43696,593600002.0
2006-08-18 12:33:00,1.43703,1.43706,1.43686,1.43701,39500000.0
2006-08-18 12:34:00,1.43702,1.43739,1.43696,1.43696,594200000.0
2006-08-18 12:35:00,1.43711,1.43711,1.43683,1.43701,595300000.0
2006-08-18 12:36:00,1.43685,1.43717,1.43685,1.43701,403400000.0
2006-08-18 12:37:00,1.43697,1.43718,1.43686,1.43687,501900001.0
2006-08-18 12:38:00,1.4369,1.43726,1.43687,1.43717,700700001.0
2006-08-18 12:39:00,1.43717,1.43721,1.43691,1.43695,562900001.0
2006-08-18 12:40:00,1.43688,1.43728,1.43688,1.43724,589400002.0
2006-08-18 12:41:00,1.43725,1.43741,1.43719,1.43719,225800000.0
2006-08-18 12:42:00,1.43705,1.43726,1.43701,1.43716,358900000.0
2006-08-18 12:43:00,1.43694,1.43718,1.4369,1.43691,489500001.0
2006-08-18 12:44:00,1.43692,1.43715,1.4367,1.43715,360600000.0
2006-08-18 12:45:00,1.4372,1.43729,1.43676,1.43729,460200000.0
2006-08-18 12:46:00,1.43733,1.43741,1.43722,1.43741,454200003.0
2006-08-18 12:47:00,1.43729,1.43739,1.43708,1.43725,369500001.0
2006-08-18 12:48:00,1.4371,1.43732,1.43703,1.43711,520600002.0
2006-08-18 12:49:00,1.43711,1.43718,1.4369,1.43704,409600000.0
2006-08-18 12:50:00,1.43696,1.43706,1.43675,1.43678,497500002.0
2006-08-18 12:51:00,1.43673,1.4371,1.43668,1.43699,429300002.0
2006-08-18 12:52:00,1.43667,1.43678,1.43633,1.43635,350800001.0
2006-08-18 12:53:00,1.43638,1.43664,1.43636,1.43657,281900001.0
2006-08-18 12:54:00,1.43652,1.43652,1.43611,1.43611,376600000.0
2006-08-18 12:55:00,1.43638,1.43652,1.43617,1.4363,446700002.0
2006-08-18 12:56:00,1.4365,1.43669,1.43637,1.43649,453800001.0
2006-08-18 12:57:00,1.43658,1.4366,1.43622,1.43645,544500001.0
2006-08-18 12:58:00,1.4365,1.43658,1.43634,1.43648,294400000.0
2006-08-18 12:59:00,1.4365,1.43668,1.43633,1.43652,752100000.0
2006-08-18 13:00:00,1.43655,1.43656,1.43638,1.43654,261900000.0
2006-08-18 13:01:00,1.43649,1.43655,1.43626,1.43632,330900002.0
2006-08-18 13:02:00,1.43631,1.4366,1.43631,1.4366,357000000.0
2006-08-18 13:03:00,1.43666,1.43678,1.43657,1.43671,446700002.0
2006-08-18 13:04:00,1.43684,1.437,1.4368,1.43699,241500000.0
2006-08-18 13:05:00,1.437,1.43705,1.43695,1.43695,178500000.0
2006-08-18 13:06:00,1.43698,1.43701,1.43668,1.43673,409600001.0
2006-08-18 13:07:00,1.43677,1.43706,1.43677,1.43685,339600000.0
2006-08-18 13:08:00,1.43694,1.43709,1.43686,1.43698,194600000.0
2006-08-18 13:09:00,1.43705,1.43729,1.43698,1.43701,333500000.0
2006-08-18 13:10:00,1.437,1.43718,1.43686,1.43718,144300000.0
2006-08-18 13:11:00,1.43724,1.43741,1.43698,1.43721,361200000.0
2006-08-18 13:12:00,1.43715,1.43716,1.4366,1.43677,314900002.0
2006-08-18 13:13:00,1.43662,1.43662,1.43641,1.43652,282800001.0
2006-08-18 13:14:00,1.43656,1.43683,1.43656,1.43681,323400000.0
2006-08-18 13:15:00,1.43684,1.43684,1.43653,1.43669,446500000.0
2006-08-18 13:16:00,1.43667,1.43676,1.43659,1.43665,107700001.0
2006-08-18 13:17:00,1.43656,1.43685,1.43615,1.43638,152300000.0
2006-08-18 13:18:00,1.4363,1.43661,1.4363,1.43656,325700000.0
2006-08-18 13:19:00,1.43651,1.43678,1.43647,1.43672,324700001.0
2006-08-18 13:20:00,1.43673,1.43699,1.43672,1.43681,190600000.0
2006-08-18 13:21:00,1.43668,1.43677,1.4365,1.4365,170500002.0
2006-08-18 13:22:00,1.43648,1.43657,1.43637,1.43655,301900002.0
2006-08-18 13:23:00,1.43658,1.43664,1.4364,1.43646,228900000.0
2006-08-18 13:24:00,1.43641,1.43654,1.43624,1.43635,228200000.0
2006-08-18 13:25:00,1.43623,1.43644,1.43616,1.43638,134800000.0
2006-08-18 13:26:00,1.43642,1.43668,1.43633,1.43665,240100002.0
2006-08-18 13:27:00,1.4366,1.43674,1.43643,1.43644,264700000.0
2006-08-18 13:28:00,1.43638,1.43655,1.43613,1.43646,401600000.0
2006-08-18 13:29:00,1.43647,1.43706,1.43641,1.43685,588900002.0
2006-08-18 13:30:00,1.43683,1.43683,1.43643,1.43652,528900002.0
2006-08-18 13:31:00,1.43644,1.4369,1.43622,1.43675,525200000.0
2006-08-18 13:32:00,1.43687,1.4373,1.43687,1.43726,197100000.0
2006-08-18 13:33:00,1.43722,1.43752,1.43706,1.43708,410800000.0
2006-08-18 13:34:00,1.43703,1.43719,1.43687,1.43687,412400004.0
2006-08-18 13:35:00,1.43696,1.43713,1.43674,1.43703,389800001.0
2006-08-18 13:36:00,1.437,1.43733,1.43694,1.43717,444800000.0
2006-08-18 13:37:00,1.43706,1.43725,1.43702,1.43709,536000003.0
2006-08-18 13:38:00,1.43705,1.43724,1.43689,1.4371,394700000.0
2006-08-18 13:39:00,1.43716,1.43724,1.43696,1.43702,257700000.0
2006-08-18 13:40:00,1.43683,1.43724,1.43673,1.43698,383600001.0
2006-08-18 13:41:00,1.43709,1.43709,1.43637,1.43647,240800001.0
2006-08-18 13:42:00,1.43639,1.43687,1.43632,1.43687,150300000.0
2006-08-18 13:43:00,1.43689,1.43698,1.43682,1.43691,96400000.0
2006-08-18 13:44:00,1.43689,1.43702,1.43681,1.43702,301300002.0
2006-08-18 13:45:00,1.43692,1.43696,1.43648,1.43649,432600000.0
2006-08-18 13:46:00,1.43654,1.43675,1.43645,1.43674,465500003.0
2006-08-18 13:47:00,1.43668,1.43686,1.43652,1.43679,511800002.0
2006-08-18 13:48:00,1.43691,1.43697,1.43683,1.43686,227000000.0
2006-08-18 13:49:00,1.43669,1.43671,1.43625,1.43626,182700000.0
2006-08-18 13:50:00,1.43615,1.43624,1.43576,1.43592,274000000.0
2006-08-18 13:51:00,1.43593,1.43604,1.43573,1.43598,242000000.0
2006-08-18 13:52:00,1.4359,1.43641,1.4359,1.43641,464300003.0
2006-08-18 13:53:00,1.43643,1.43694,1.43627,1.43694,453200000.0
2006-08-18 13:54:00,1.43689,1.43721,1.43663,1.43704,376000000.0
2006-08-18 13:55:00,1.43701,1.43719,1.43667,1.43672,326600000.0
2006-08-18 13:56:00,1.43666,1.437,1.43663,1.43694,412300001.0
2006-08-18 13:57:00,1.43697,1.43719,1.4368,1.43702,310700000.0
2006-08-18 13:58:00,1.43704,1.43718,1.43681,1.43699,237900000.0
2006-08-18 13:59:00,1.43677,1.43715,1.43677,1.43707,407900002.0
2006-08-18 14:00:00,1.437,1.43721,1.43689,1.43701,308000000.0
2006-08-18 14:01:00,1.43697,1.43697,1.43674,1.43681,387900000.0
2006-08-18 14:02:00,1.43689,1.43711,1.43688,1.43692,301600001.0
2006-08-18 14:03:00,1.43678,1.437,1.43676,1.43683,506200002.0
2006-08-18 14:04:00,1.43682,1.43694,1.43664,1.43664,419100002.0
2006-08-18 14:05:00,1.43668,1.43693,1.43649,1.4366,379200001.0
2006-08-18 14:06:00,1.43668,1.43689,1.43658,1.43666,375800000.0
2006-08-18 14:07:00,1.43693,1.43715,1.43667,1.43699,314100000.0
2006-08-18 14:08:00,1.43682,1.43689,1.4364,1.4366,437200003.0
2006-08-18 14:09:00,1.43675,1.43724,1.43675,1.43709,164800001.0
2006-08-18 14:10:00,1.4372,1.43739,1.4371,1.43719,277200001.0
2006-08-18 14:11:00,1.43719,1.43742,1.43699,1.43742,138300002.0
2006-08-18 14:12:00,1.43737,1.43747,1.43674,1.43728,268100000.0
2006-08-18 14:13:00,1.4372,1.43736,1.43684,1.43707,192600000.0
2006-08-18 14:14:00,1.43696,1.43707,1.43676,1.43686,216200001.0
2006-08-18 14:15:00,1.43679,1.43695,1.43654,1.43654,358600000.0
2006-08-18 14:16:00,1.43649,1.43661,1.4363,1.43658,162800000.0
2006-08-18 14:17:00,1.43663,1.43682,1.43622,1.43662,624400000.0
2006-08-18 14:18:00,1.43664,1.43669,1.43634,1.43653,388000000.0
2006-08-18 14:19:00,1.43658,1.43676,1.43638,1.43652,439900001.0
2006-08-18 14:20:00,1.43647,1.43658,1.43616,1.43636,172100000.0
2006-08-18 14:21:00,1.43616,1.43616,1.43569,1.43574,447400001.0
2006-08-18 14:22:00,1.43592,1.43619,1.43584,1.43603,596800002.0
2006-08-18 14:23:00,1.43639,1.43654,1.43616,1.4364,147000001.0
2006-08-18 14:24:00,1.43648,1.43691,1.43645,1.43647,440000000.0
2006-08-18 14:25:00,1.43653,1.43683,1.43641,1.43659,575100002.0
2006-08-18 14:26:00,1.43658,1.4367,1.43634,1.43649,568700000.0
2006-08-18 14:27:00,1.43657,1.43702,1.43649,1.437,454000002.0
2006-08-18 14:28:00,1.43699,1.43774,1.43699,1.43726,44800000.0
2006-08-18 14:29:00,1.43712,1.43712,1.43682,1.43703,49400000.0
2006-08-18 14:30:00,1.43721,1.43827,1.43721,1.43827,48100000.0
2006-08-18 14:31:00,1.43807,1.4383,1.43747,1.43747,42200000.0
2006-08-18 14:32:00,1.43768,1.438,1.43768,1.438,23200000.0
2006-08-18 14:33:00,1.4379,1.43799,1.43778,1.43792,36700000.0
2006-08-18 14:34:00,1.43811,1.43832,1.43799,1.43831,34000000.0
2006-08-18 14:35:00,1.43854,1.43854,1.43835,1.43836,47700001.0
2006-08-18 14:36:00,1.43852,1.43867,1.43805,1.43805,55000001.0
2006-08-18 14:37:00,1.43845,1.43845,1.43826,1.43844,26000000.0
2006-08-18 14:38:00,1.43854,1.43854,1.43812,1.43827,37900000.0
2006-08-18 14:39:00,1.43801,1.43841,1.43789,1.4384,37400000.0
2006-08-18 14:40:00,1.43844,1.43873,1.43844,1.43873,28200000.0
2006-08-18 14:41:00,1.43886,1.43886,1.43863,1.43884,37200000.0
2006-08-18 14:42:00,1.43833,1.43861,1.43773,1.43773,35200000.0
2006-08-18 14:43:00,1.43814,1.43848,1.43809,1.43809,53800000.0
2006-08-18 14:44:00,1.43777,1.43793,1.43763,1.43788,37000000.0
2006-08-18 14:45:00,1.43794,1.43813,1.43776,1.43781,37400000.0
2006-08-18 14:46:00,1.43799,1.43818,1.43789,1.43809,25600000.0
2006-08-18 14:47:00,1.43813,1.43818,1.43785,1.43799,28200000.0
2006-08-18 14:48:00,1.43806,1.43818,1.43786,1.43818,46900000.0
2006-08-18 14:49:00,1.43817,1.43828,1.4381,1.43821,34800000.0
2006-08-18 14:50:00,1.43805,1.43827,1.43797,1.4381,57400000.0
2006-08-18 14:51:00,1.43802,1.43802,1.43778,1.43788,34800000.0
2006-08-18 14:52:00,1.43776,1.43817,1.43769,1.43817,27800000.0
2006-08-18 14:53:00,1.43797,1.43823,1.43756,1.43795,28200000.0
2006-08-18 14:54:00,1.438,1.43803,1.43753,1.43753,46800000.0
2006-08-18 14:55:00,1.43783,1.43816,1.43783,1.43787,36600000.0
2006-08-18 14:56:00,1.43812,1.43812,1.43764,1.43787,30600000.0
2006-08-18 14:57:00,1.43793,1.43793,1.43766,1.43778,36300000.0
2006-08-18 14:58:00,1.43764,1.43781,1.43757,1.43757,39600000.0
2006-08-18 14:59:00,1.4377,1.43785,1.43767,1.43775,44200001.0
2006-08-18 15:00:00,1.43788,1.43823,1.43776,1.43776,36200000.0
2006-08-18 15:01:00,1.43808,1.43828,1.43783,1.43784,46800001.0
2006-08-18 15:02:00,1.43793,1.43803,1.43782,1.43803,52800001.0
2006-08-18 15:03:00,1.43804,1.43819,1.43758,1.43784,48100000.0
2006-08-18 15:04:00,1.43783,1.43818,1.43783,1.43818,34000000.0
2006-08-18 15:05:00,1.43798,1.4381,1.43786,1.43803,31600000.0
2006-08-18 15:06:00,1.43792,1.43792,1.43746,1.43782,55000000.0
2006-08-18 15:07:00,1.43822,1.43822,1.43787,1.4381,29000000.0
2006-08-18 15:08:00,1.43802,1.43818,1.43793,1.43801,54000000.0
2006-08-18 15:09:00,1.4379,1.43822,1.4379,1.43816,29000000.0
2006-08-18 15:10:00,1.43806,1.43809,1.43783,1.43783,42000000.0
2006-08-18 15:11:00,1.43786,1.43819,1.43782,1.43804,28900000.0
2006-08-18 15:12:00,1.43795,1.43809,1.43779,1.4378,28400000.0
2006-08-18 15:13:00,1.43783,1.43784,1.43775,1.43781,31800000.0
2006-08-18 15:14:00,1.43757,1.43778,1.43757,1.43778,42800000.0
2006-08-18 15:15:00,1.4378,1.43783,1.43735,1.4378,42600000.0
2006-08-18 15:16:00,1.43777,1.4378,1.43761,1.43766,34100000.0
2006-08-18 15:17:00,1.43764,1.43786,1.43755,1.43777,29200000.0
2006-08-18 15:18:00,1.43785,1.43825,1.43784,1.43825,28800000.0
2006-08-18 15:19:00,1.4382,1.43836,1.43795,1.43822,41400000.0
2006-08-18 15:20:00,1.43824,1.43875,1.43824,1.43875,27200000.0
2006-08-18 15:21:00,1.43867,1.43879,1.43854,1.43879,25800000.0
2006-08-18 15:22:00,1.43869,1.43895,1.43863,1.43884,37800000.0
2006-08-18 15:23:00,1.43899,1.43916,1.43889,1.43905,23000000.0
2006-08-18 15:24:00,1.43893,1.43896,1.43871,1.43887,24400000.0
2006-08-18 15:25:00,1.43895,1.43912,1.43888,1.4389,20800000.0
2006-08-18 15:26:00,1.43901,1.43904,1.43883,1.43901,40400000.0
2006-08-18 15:27:00,1.43899,1.43917,1.4389,1.43902,45900000.0
2006-08-18 15:28:00,1.43883,1.43892,1.43874,1.43892,33000000.0
2006-08-18 15:29:00,1.43907,1.43911,1.43879,1.43879,36700000.0
2006-08-18 15:30:00,1.4387,1.43895,1.43829,1.43895,53800001.0
2006-08-18 15:31:00,1.4389,1.4389,1.4385,1.43875,40300000.0
2006-08-18 15:32:00,1.43887,1.43893,1.43843,1.43876,40000000.0
2006-08-18 15:33:00,1.43882,1.43889,1.43834,1.4388,40900000.0
2006-08-18 15:34:00,1.43877,1.43913,1.43877,1.43884,62100000.0
2006-08-18 15:35:00,1.43889,1.439,1.43862,1.43862,40600000.0
2006-08-18 15:36:00,1.43886,1.43903,1.43877,1.4388,77600001.0
2006-08-18 15:37:00,1.43893,1.43927,1.43876,1.43927,56000001.0
2006-08-18 15:38:00,1.43897,1.43956,1.43897,1.43931,31600000.0
2006-08-18 15:39:00,1.4395,1.43952,1.4392,1.43926,33700000.0
2006-08-18 15:40:00,1.43939,1.43939,1.43908,1.43909,26600000.0
2006-08-18 15:41:00,1.43908,1.43908,1.43869,1.43895,44100000.0
2006-08-18 15:42:00,1.43879,1.43881,1.43836,1.43855,34600001.0
2006-08-18 15:43:00,1.4386,1.43916,1.4386,1.43874,61000001.0
2006-08-18 15:44:00,1.43865,1.43867,1.43813,1.43849,35300000.0
2006-08-18 15:45:00,1.43839,1.4385,1.43803,1.43803,41800000.0
2006-08-18 15:46:00,1.43796,1.4381,1.43781,1.43781,38200001.0
2006-08-18 15:47:00,1.43764,1.43819,1.43764,1.43809,48200000.0
2006-08-18 15:48:00,1.43842,1.43875,1.4378,1.43862,32600000.0
2006-08-18 15:49:00,1.43878,1.43914,1.43817,1.43914,59200000.0
2006-08-18 15:50:00,1.43892,1.43919,1.43865,1.43897,37800000.0
2006-08-18 15:51:00,1.43893,1.43914,1.43874,1.43905,21200000.0
2006-08-18 15:52:00,1.43935,1.43953,1.43927,1.4395,33800000.0
2006-08-18 15:53:00,1.43948,1.43978,1.43948,1.43978,60400001.0
2006-08-18 15:54:00,1.43988,1.44015,1.4397,1.44,19800000.0
2006-08-18 15:55:00,1.44015,1.44043,1.43986,1.43986,35800000.0
2006-08-18 15:56:00,1.43985,1.44032,1.43985,1.44019,43200000.0
2006-08-18 15:57:00,1.44005,1.44039,1.44005,1.4401,42200000.0
2006-08-18 15:58:00,1.4402,1.44022,1.43993,1.44021,21900000.0
2006-08-18 15:59:00,1.4402,1.4406,1.44008,1.4405,37000000.0
2006-08-18 16:00:00,1.44065,1.44066,1.4404,1.44042,24600000.0
2006-08-18 16:01:00,1.44032,1.44067,1.44014,1.44016,35800000.0
2006-08-18 16:02:00,1.44011,1.44017,1.43968,1.44002,27200000.0
2006-08-18 16:03:00,1.44021,1.44047,1.44004,1.44037,32000000.0
2006-08-18 16:04:00,1.44025,1.44049,1.44008,1.44008,27800000.0
2006-08-18 16:05:00,1.44018,1.44037,1.44008,1.44034,40000000.0
2006-08-18 16:06:00,1.4403,1.44037,1.44003,1.44012,40900000.0
2006-08-18 16:07:00,1.44008,1.44064,1.44008,1.44064,38600000.0
2006-08-18 16:08:00,1.44096,1.44105,1.44063,1.44105,37800000.0
2006-08-18 16:09:00,1.44095,1.44139,1.44095,1.44095,30200000.0
2006-08-18 16:10:00,1.44076,1.44084,1.44062,1.44071,25200000.0
2006-08-18 16:11:00,1.44021,1.44089,1.44021,1.4408,31400000.0
2006-08-18 16:12:00,1.4408,1.44091,1.44046,1.44056,42700000.0
2006-08-18 16:13:00,1.44048,1.4406,1.4399,1.4399,21600000.0
2006-08-18 16:14:00,1.43956,1.44043,1.43956,1.44043,42400000.0
2006-08-18 16:15:00,1.44025,1.44043,1.44008,1.44034,43100000.0
2006-08-18 16:16:00,1.44031,1.44088,1.44031,1.44061,32000000.0
2006-08-18 16:17:00,1.44025,1.44049,1.44006,1.44023,29900000.0
2006-08-18 16:18:00,1.44033,1.44059,1.44019,1.44024,32600000.0
2006-08-18 16:19:00,1.44043,1.44067,1.44019,1.44057,28000000.0
2006-08-18 16:20:00,1.44063,1.44083,1.44044,1.44053,36000000.0
2006-08-18 16:21:00,1.44031,1.44031,1.43951,1.43969,43000000.0
2006-08-18 16:22:00,1.43962,1.43969,1.43933,1.43951,47200000.0
2006-08-18 16:23:00,1.43933,1.43937,1.43888,1.43932,25400000.0
2006-08-18 16:24:00,1.4389,1.43902,1.43835,1.4385,34200000.0
2006-08-18 16:25:00,1.43838,1.43892,1.43789,1.4387,30000000.0
2006-08-18 16:26:00,1.43881,1.43883,1.43851,1.43862,48100000.0
2006-08-18 16:27:00,1.43863,1.43903,1.43863,1.43882,27000000.0
2006-08-18 16:28:00,1.43886,1.43897,1.43864,1.43867,47600000.0
2006-08-18 16:29:00,1.43854,1.43854,1.43825,1.43838,22000000.0
2006-08-18 16:30:00,1.43818,1.43835,1.43805,1.43821,62700000.0
2006-08-18 16:31:00,1.4384,1.43861,1.43808,1.43856,54500001.0
2006-08-18 16:32:00,1.43888,1.43888,1.43813,1.4384,47600000.0
2006-08-18 16:33:00,1.43857,1.43861,1.43838,1.4384,53800001.0
2006-08-18 16:34:00,1.43862,1.43868,1.43829,1.43851,58800001.0
2006-08-18 16:35:00,1.43862,1.43892,1.43862,1.43883,49600000.0
2006-08-18 16:36:00,1.43874,1.43903,1.43858,1.43883,31800000.0
2006-08-18 16:37:00,1.43896,1.43948,1.43896,1.43948,47400000.0
2006-08-18 16:38:00,1.43943,1.43976,1.43943,1.43967,51400000.0
2006-08-18 16:39:00,1.43963,1.43972,1.43948,1.43972,34400000.0
2006-08-18 16:40:00,1.43968,1.43968,1.43936,1.43948,18400000.0
2006-08-18 16:41:00,1.43895,1.4397,1.43895,1.43946,52200001.0
2006-08-18 16:42:00,1.43942,1.43942,1.43921,1.43921,42900000.0
2006-08-18 16:43:00,1.43929,1.43946,1.43913,1.43946,35800000.0
2006-08-18 16:44:00,1.43948,1.43953,1.43935,1.43952,41200000.0
2006-08-18 16:45:00,1.43922,1.4398,1.43922,1.43955,57100000.0
2006-08-18 16:46:00,1.43965,1.43968,1.43944,1.43968,47800000.0
2006-08-18 16:47:00,1.43984,1.44,1.43964,1.43981,42000000.0
2006-08-18 16:48:00,1.44004,1.44004,1.43952,1.43986,33900000.0
2006-08-18 16:49:00,1.4401,1.44018,1.43992,1.44018,37200000.0
2006-08-18 16:50:00,1.44017,1.44017,1.43986,1.43989,34400000.0
2006-08-18 16:51:00,1.43995,1.44014,1.43988,1.44014,34300000.0
2006-08-18 16:52:00,1.44028,1.4403,1.44002,1.44007,47600000.0
2006-08-18 16:53:00,1.44018,1.44027,1.44,1.44027,36800000.0
2006-08-18 16:54:00,1.44057,1.44069,1.44027,1.44029,37600000.0
2006-08-18 16:55:00,1.44034,1.44034,1.43999,1.44013,25800000.0
2006-08-18 16:56:00,1.4403,1.44071,1.4403,1.44065,40600000.0
2006-08-18 16:57:00,1.44048,1.44048,1.4401,1.4404,26200000.0
2006-08-18 16:58:00,1.44041,1.44069,1.44029,1.44034,38000000.0
2006-08-18 16:59:00,1.44049,1.44112,1.44041,1.44112,38700000.0
2006-08-18 17:00:00,1.44075,1.44118,1.44075,1.44099,51800000.0
2006-08-18 17:01:00,1.44049,1.44073,1.44029,1.44056,48200000.0
2006-08-18 17:02:00,1.44052,1.44055,1.44027,1.44027,26800000.0
2006-08-18 17:03:00,1.44018,1.44042,1.44007,1.44029,51200000.0
2006-08-18 17:04:00,1.44032,1.44039,1.43995,1.43995,28000000.0
2006-08-18 17:05:00,1.43968,1.43992,1.43935,1.43986,18600000.0
2006-08-18 17:06:00,1.43972,1.43972,1.43946,1.43967,78200002.0
2006-08-18 17:07:00,1.43959,1.43964,1.43937,1.43948,40600000.0
2006-08-18 17:08:00,1.43936,1.43971,1.43936,1.43971,42800000.0
2006-08-18 17:09:00,1.43973,1.43973,1.4394,1.43961,52700000.0
2006-08-18 17:10:00,1.43941,1.43964,1.43936,1.43964,27800000.0
2006-08-18 17:11:00,1.43967,1.43976,1.43957,1.43976,36700000.0
2006-08-18 17:12:00,1.43982,1.44022,1.43982,1.44008,36400001.0
2006-08-18 17:13:00,1.43984,1.44013,1.43978,1.44013,39200000.0
2006-08-18 17:14:00,1.43971,1.44013,1.43971,1.43985,51400001.0
2006-08-18 17:15:00,1.43999,1.43999,1.43956,1.43956,45400000.0
2006-08-18 17:16:00,1.43954,1.44003,1.43954,1.43973,25400000.0
2006-08-18 17:17:00,1.43974,1.43998,1.4396,1.43998,53600000.0
2006-08-18 17:18:00,1.44008,1.44008,1.43964,1.43979,40200000.0
2006-08-18 17:19:00,1.43957,1.43971,1.43952,1.43971,27200000.0
2006-08-18 17:20:00,1.43965,1.43975,1.43942,1.43958,49800000.0
2006-08-18 17:21:00,1.43996,1.4401,1.43958,1.43987,49800000.0
2006-08-18 17:22:00,1.43965,1.4399,1.43965,1.43976,45800001.0
2006-08-18 17:23:00,1.43951,1.44004,1.43951,1.44004,39800000.0
2006-08-18 17:24:00,1.43996,1.43996,1.43971,1.43986,23600000.0
2006-08-18 17:25:00,1.43975,1.43985,1.43957,1.43965,54200000.0
2006-08-18 17:26:00,1.43958,1.43986,1.43958,1.4397,46800000.0
2006-08-18 17:27:00,1.43993,1.44006,1.43984,1.43984,25800000.0
2006-08-18 17:28:00,1.44008,1.44019,1.43985,1.44016,44600000.0
2006-08-18 17:29:00,1.44038,1.4405,1.44005,1.44026,50800000.0
2006-08-18 17:30:00,1.44019,1.44031,1.43966,1.44031,47400000.0
2006-08-18 17:31:00,1.44043,1.44078,1.4403,1.44064,39800000.0
2006-08-18 17:32:00,1.44068,1.44099,1.44032,1.44032,26000000.0
2006-08-18 17:33:00,1.44042,1.44055,1.44027,1.44027,37600000.0
2006-08-18 17:34:00,1.44019,1.44025,1.43994,1.44023,42500000.0
2006-08-18 17:35:00,1.44024,1.44031,1.44015,1.44031,36000001.0
2006-08-18 17:36:00,1.4403,1.44034,1.44013,1.44019,63200001.0
2006-08-18 17:37:00,1.44033,1.44065,1.44008,1.44058,25200000.0
2006-08-18 17:38:00,1.44012,1.44043,1.44011,1.44011,38600000.0
2006-08-18 17:39:00,1.44003,1.44035,1.44001,1.44035,25600000.0
2006-08-18 17:40:00,1.44025,1.44027,1.44009,1.44016,31700000.0
2006-08-18 17:41:00,1.44019,1.44035,1.43993,1.43993,58000001.0
2006-08-18 17:42:00,1.43983,1.43991,1.43945,1.4399,38900000.0
2006-08-18 17:43:00,1.44001,1.44004,1.43972,1.44,37200000.0
2006-08-18 17:44:00,1.44005,1.44027,1.44005,1.44008,30100000.0
2006-08-18 17:45:00,1.4402,1.44035,1.44009,1.44031,31600000.0
2006-08-18 17:46:00,1.44045,1.44045,1.44011,1.44024,64200001.0
2006-08-18 17:47:00,1.44001,1.44008,1.43978,1.43978,35400000.0
2006-08-18 17:48:00,1.43985,1.44021,1.43962,1.44021,43200000.0
2006-08-18 17:49:00,1.44029,1.44037,1.43991,1.44027,48100000.0
2006-08-18 17:50:00,1.44031,1.44031,1.44013,1.44027,30200000.0
2006-08-18 17:51:00,1.44016,1.44042,1.43983,1.43997,31200001.0
2006-08-18 17:52:00,1.44031,1.4404,1.43986,1.4401,17400000.0
2006-08-18 17:53:00,1.44026,1.44057,1.44026,1.44044,29900000.0
2006-08-18 17:54:00,1.44028,1.44045,1.43971,1.44006,45700000.0
2006-08-18 17:55:00,1.44014,1.44033,1.43964,1.44019,49200000.0
2006-08-18 17:56:00,1.43977,1.44004,1.43965,1.43991,34900000.0
2006-08-18 17:57:00,1.44002,1.44027,1.43975,1.44002,40500000.0
2006-08-18 17:58:00,1.44005,1.44005,1.43977,1.44003,51400000.0
2006-08-18 17:59:00,1.4397,1.4397,1.43854,1.43855,43600000.0
2006-08-18 18:00:00,1.43855,1.43862,1.43799,1.43802,46800000.0
2006-08-18 18:01:00,1.43813,1.43821,1.43787,1.43817,28800000.0
2006-08-18 18:02:00,1.4383,1.4385,1.43827,1.43848,30400000.0
2006-08-18 18:03:00,1.43834,1.43859,1.43818,1.43818,25400000.0
2006-08-18 18:04:00,1.43841,1.43846,1.43823,1.43835,43400000.0
2006-08-18 18:05:00,1.43851,1.43851,1.4384,1.43842,25800000.0
2006-08-18 18:06:00,1.43828,1.43847,1.43819,1.43819,45100000.0
2006-08-18 18:07:00,1.43841,1.43844,1.43826,1.43841,49400000.0
2006-08-18 18:08:00,1.43825,1.43864,1.43825,1.43853,48500000.0
2006-08-18 18:09:00,1.43855,1.43875,1.43851,1.43859,56500000.0
2006-08-18 18:10:00,1.43863,1.43877,1.43853,1.43871,23400000.0
2006-08-18 18:11:00,1.4387,1.43885,1.43846,1.4387,47100000.0
2006-08-18 18:12:00,1.43878,1.43882,1.43858,1.43858,47000000.0
2006-08-18 18:13:00,1.4387,1.43887,1.43859,1.43877,49800000.0
2006-08-18 18:14:00,1.43819,1.4387,1.43819,1.4387,23800000.0
2006-08-18 18:15:00,1.43865,1.43885,1.43862,1.43876,53800001.0
2006-08-18 18:16:00,1.43884,1.43888,1.43864,1.43864,51000000.0
2006-08-18 18:17:00,1.4388,1.43897,1.43873,1.43873,62100000.0
2006-08-18 18:18:00,1.43885,1.43899,1.43866,1.43888,47100000.0
2006-08-18 18:19:00,1.43905,1.43917,1.43901,1.4391,25400000.0
2006-08-18 18:20:00,1.43911,1.43944,1.43911,1.43918,53400000.0
2006-08-18 18:21:00,1.43917,1.43917,1.43891,1.43891,42400000.0
2006-08-18 18:22:00,1.43895,1.43895,1.43876,1.43881,27200000.0
2006-08-18 18:23:00,1.43881,1.43893,1.43877,1.43893,38200000.0
2006-08-18 18:24:00,1.43957,1.43957,1.43929,1.43937,42200000.0
2006-08-18 18:25:00,1.43951,1.43959,1.4393,1.43943,28600000.0
2006-08-18 18:26:00,1.43938,1.43938,1.43923,1.43923,40000000.0
2006-08-18 18:27:00,1.43916,1.43949,1.43894,1.43946,50000000.0
2006-08-18 18:28:00,1.43926,1.43939,1.43926,1.43933,36200000.0
2006-08-18 18:29:00,1.43952,1.43979,1.43948,1.43977,40900000.0
2006-08-18 18:30:00,1.4399,1.4399,1.43974,1.43981,35400000.0
2006-08-18 18:31:00,1.43983,1.43998,1.4398,1.43996,33900000.0
2006-08-18 18:32:00,1.43996,1.44007,1.43983,1.44007,24800000.0
2006-08-18 18:33:00,1.44011,1.44032,1.44005,1.44012,30800000.0
2006-08-18 18:34:00,1.4401,1.44023,1.44001,1.44004,37800000.0
2006-08-18 18:35:00,1.44017,1.44019,1.43994,1.44014,36400000.0
2006-08-18 18:36:00,1.43981,1.43997,1.43976,1.43976,45100000.0
2006-08-18 18:37:00,1.43983,1.43991,1.43976,1.4399,25600000.0
2006-08-18 18:38:00,1.43995,1.44049,1.43995,1.44045,40200000.0
2006-08-18 18:39:00,1.44011,1.4406,1.44011,1.4406,30800000.0
2006-08-18 18:40:00,1.44039,1.44117,1.44039,1.44095,25800000.0
2006-08-18 18:41:00,1.44082,1.44106,1.44082,1.44106,32000000.0
2006-08-18 18:42:00,1.44085,1.44101,1.44069,1.44101,44500000.0
2006-08-18 18:43:00,1.44108,1.44132,1.44089,1.44089,25200000.0
2006-08-18 18:44:00,1.44082,1.44107,1.44067,1.44088,49400000.0
2006-08-18 18:45:00,1.44107,1.44113,1.44077,1.44077,33000000.0
2006-08-18 18:46:00,1.44102,1.44103,1.44087,1.44087,22200000.0
2006-08-18 18:47:00,1.44108,1.44108,1.44094,1.44099,29400000.0
2006-08-18 18:48:00,1.44098,1.44116,1.44087,1.44105,34000000.0
2006-08-18 18:49:00,1.44114,1.4413,1.44096,1.4413,28200000.0
2006-08-18 18:50:00,1.44206,1.44236,1.442,1.44231,59500001.0
2006-08-18 18:51:00,1.44228,1.44232,1.44207,1.44207,48200000.0
2006-08-18 18:52:00,1.44198,1.44252,1.44198,1.4425,52100000.0
2006-08-18 18:53:00,1.44259,1.4427,1.44256,1.44256,43200001.0
2006-08-18 18:54:00,1.44265,1.44277,1.44238,1.44277,29100000.0
2006-08-18 18:55:00,1.44267,1.4429,1.44264,1.44271,15800000.0
2006-08-18 18:56:00,1.44244,1.44278,1.4423,1.4423,31400000.0
2006-08-18 18:57:00,1.44252,1.44268,1.44251,1.44268,35200000.0
2006-08-18 18:58:00,1.44277,1.44285,1.44272,1.44277,39000000.0
2006-08-18 18:59:00,1.44281,1.44291,1.44248,1.44278,31600000.0
2006-08-18 19:00:00,1.4432,1.44333,1.44299,1.44328,32200000.0
2006-08-18 19:01:00,1.44351,1.4436,1.44317,1.44317,33600000.0
2006-08-18 19:02:00,1.4432,1.44338,1.4432,1.44321,44000001.0
2006-08-18 19:03:00,1.44306,1.44325,1.44283,1.44314,45000000.0
2006-08-18 19:04:00,1.44315,1.4432,1.44288,1.44306,36900000.0
2006-08-18 19:05:00,1.44304,1.44311,1.44278,1.44278,27100000.0
2006-08-18 19:06:00,1.44284,1.44284,1.44264,1.44269,25600000.0
2006-08-18 19:07:00,1.4425,1.44269,1.44232,1.44264,46000000.0
2006-08-18 19:08:00,1.44241,1.44262,1.44241,1.44245,43600000.0
2006-08-18 19:09:00,1.44248,1.44252,1.4423,1.44232,25200000.0
2006-08-18 19:10:00,1.44253,1.44253,1.44202,1.44202,30400000.0
2006-08-18 19:11:00,1.44244,1.44266,1.44242,1.44256,34800000.0
2006-08-18 19:12:00,1.44239,1.44272,1.44239,1.44263,18600000.0
2006-08-18 19:13:00,1.44256,1.44275,1.44251,1.44269,52000000.0
2006-08-18 19:14:00,1.44266,1.44277,1.44242,1.44277,49400000.0
2006-08-18 19:15:00,1.44256,1.44268,1.44236,1.44253,35600000.0
2006-08-18 19:16:00,1.44224,1.44257,1.44224,1.44238,41600000.0
2006-08-18 19:17:00,1.44218,1.44237,1.44201,1.44212,42000000.0
2006-08-18 19:18:00,1.44224,1.44237,1.44215,1.4422,40900000.0
2006-08-18 19:19:00,1.44257,1.4427,1.44208,1.44244,21200000.0
2006-08-18 19:20:00,1.44245,1.44261,1.44222,1.4425,28600000.0
2006-08-18 19:21:00,1.44235,1.44259,1.44233,1.44256,29600000.0
2006-08-18 19:22:00,1.44271,1.44279,1.44256,1.44269,37600000.0
2006-08-18 19:23:00,1.44247,1.4427,1.44214,1.4427,51800000.0
2006-08-18 19:24:00,1.44302,1.44359,1.44302,1.44328,41600000.0
2006-08-18 19:25:00,1.44339,1.44339,1.44307,1.44325,24000000.0
2006-08-18 19:26:00,1.44307,1.44329,1.44289,1.44313,27800000.0
2006-08-18 19:27:00,1.443,1.44309,1.44267,1.44291,22200000.0
2006-08-18 19:28:00,1.44276,1.44293,1.4425,1.44273,39600001.0
2006-08-18 19:29:00,1.44284,1.44325,1.44284,1.44311,37100000.0
2006-08-18 19:30:00,1.44328,1.44337,1.44323,1.44323,65100001.0
2006-08-18 19:31:00,1.4433,1.44345,1.44306,1.44309,42200000.0
2006-08-18 19:32:00,1.44287,1.44342,1.44287,1.44338,33200000.0
2006-08-18 19:33:00,1.44345,1.44348,1.44324,1.44344,47600000.0
2006-08-18 19:34:00,1.4433,1.4433,1.44291,1.44308,38400000.0
2006-08-18 19:35:00,1.44312,1.44324,1.44279,1.44321,49100000.0
2006-08-18 19:36:00,1.44316,1.44333,1.44307,1.44308,38200000.0
2006-08-18 19:37:00,1.44333,1.44333,1.44286,1.44286,44400001.0
2006-08-18 19:38:00,1.44289,1.44328,1.44289,1.44297,21000000.0
2006-08-18 19:39:00,1.44311,1.44342,1.44301,1.44342,27800000.0
2006-08-18 19:40:00,1.44333,1.44348,1.44313,1.44335,36100000.0
2006-08-18 19:41:00,1.44327,1.44344,1.44311,1.4433,46700000.0
2006-08-18 19:42:00,1.44322,1.44352,1.44314,1.44352,30200000.0
2006-08-18 19:43:00,1.44367,1.44373,1.44332,1.44365,37600001.0
2006-08-18 19:44:00,1.44356,1.44378,1.44356,1.44378,48300000.0
2006-08-18 19:45:00,1.44368,1.44372,1.4436,1.44366,38900000.0
2006-08-18 19:46:00,1.44358,1.44368,1.4432,1.4432,46000000.0
2006-08-18 19:47:00,1.44355,1.44376,1.44347,1.44376,76100000.0
2006-08-18 19:48:00,1.4439,1.4439,1.4433,1.4433,25200000.0
2006-08-18 19:49:00,1.44301,1.44308,1.44276,1.44276,19000000.0
2006-08-18 19:50:00,1.44306,1.44328,1.44291,1.44321,51600000.0
2006-08-18 19:51:00,1.44305,1.44328,1.44305,1.44313,24400000.0
2006-08-18 19:52:00,1.44292,1.44312,1.44281,1.44294,16800000.0
2006-08-18 19:53:00,1.44302,1.44323,1.44283,1.443,51400001.0
2006-08-18 19:54:00,1.44294,1.44297,1.44279,1.44279,28500000.0
2006-08-18 19:55:00,1.44283,1.44297,1.44283,1.44294,25300000.0
2006-08-18 19:56:00,1.44287,1.44301,1.44269,1.44285,40000000.0
2006-08-18 19:57:00,1.44289,1.44295,1.44271,1.44284,37400000.0
2006-08-18 19:58:00,1.44278,1.44305,1.44278,1.44282,23400000.0
2006-08-18 19:59:00,1.44292,1.44292,1.44271,1.44271,34000000.0
2006-08-18 20:00:00,1.44281,1.44303,1.44261,1.44261,38900000.0
2006-08-18 20:01:00,1.44307,1.44323,1.44283,1.443,45200000.0
2006-08-18 20:02:00,1.44306,1.44322,1.44299,1.4431,28200000.0
2006-08-18 20:03:00,1.44335,1.44358,1.44318,1.44358,41200000.0
2006-08-18 20:04:00,1.44322,1.44324,1.44286,1.44307,43600000.0
2006-08-18 20:05:00,1.44263,1.44301,1.44263,1.44277,17000000.0
2006-08-18 20:06:00,1.44298,1.44316,1.44294,1.44314,31800000.0
2006-08-18 20:07:00,1.44323,1.4435,1.44305,1.44342,30400000.0
2006-08-18 20:08:00,1.44353,1.44364,1.44332,1.44342,28000000.0
2006-08-18 20:09:00,1.44343,1.44347,1.44331,1.44331,39100000.0
2006-08-18 20:10:00,1.44303,1.44356,1.44303,1.44324,48500000.0
2006-08-18 20:11:00,1.44323,1.44323,1.44303,1.44311,37600000.0
2006-08-18 20:12:00,1.44326,1.44335,1.44289,1.44335,31600000.0
2006-08-18 20:13:00,1.44355,1.44355,1.44333,1.44354,55200000.0
2006-08-18 20:14:00,1.44342,1.44359,1.44296,1.44352,28600000.0
2006-08-18 20:15:00,1.44354,1.44357,1.44339,1.44357,31400000.0
2006-08-18 20:16:00,1.44354,1.44375,1.4434,1.4434,41400000.0
2006-08-18 20:17:00,1.44364,1.44369,1.4432,1.44358,44600000.0
2006-08-18 20:18:00,1.4436,1.44368,1.4431,1.44316,34200000.0
2006-08-18 20:19:00,1.44339,1.44352,1.44326,1.44326,39400000.0
2006-08-18 20:20:00,1.4432,1.44331,1.44306,1.44331,20200000.0
2006-08-18 20:21:00,1.44315,1.4433,1.44315,1.4433,23000000.0
2006-08-18 20:22:00,1.44328,1.44328,1.44302,1.44324,34400000.0
2006-08-18 20:23:00,1.44329,1.44334,1.44302,1.44324,53000000.0
2006-08-18 20:24:00,1.44333,1.44333,1.44298,1.44298,38500000.0
2006-08-18 20:25:00,1.44333,1.44339,1.44311,1.44316,47000000.0
2006-08-18 20:26:00,1.44325,1.44325,1.4426,1.44277,20400000.0
2006-08-18 20:27:00,1.44289,1.44308,1.44255,1.44284,35200000.0
2006-08-18 20:28:00,1.44277,1.44296,1.44276,1.44292,40200000.0
2006-08-18 20:29:00,1.44292,1.44295,1.44244,1.44285,64400002.0
2006-08-18 20:30:00,1.44292,1.44292,1.44269,1.44281,35700000.0
2006-08-18 20:31:00,1.44262,1.44273,1.44219,1.44273,31800000.0
2006-08-18 20:32:00,1.44258,1.44316,1.44258,1.44307,36000000.0
2006-08-18 20:33:00,1.44313,1.44313,1.44288,1.44303,32500000.0
2006-08-18 20:34:00,1.4429,1.44316,1.44279,1.44298,51600000.0
2006-08-18 20:35:00,1.44295,1.44307,1.4429,1.44307,52100000.0
2006-08-18 20:36:00,1.44343,1.44371,1.44331,1.4434,45700000.0
2006-08-18 20:37:00,1.44353,1.44402,1.44353,1.44393,43800000.0
2006-08-18 20:38:00,1.44398,1.44404,1.44374,1.44388,43700000.0
2006-08-18 20:39:00,1.44371,1.44395,1.44354,1.44377,44400000.0
2006-08-18 20:40:00,1.44382,1.44406,1.44378,1.44388,50600001.0
2006-08-18 20:41:00,1.44405,1.44417,1.44383,1.44411,39600000.0
2006-08-18 20:42:00,1.44392,1.444,1.4435,1.44375,39200000.0
2006-08-18 20:43:00,1.44359,1.44359,1.44307,1.44307,39400000.0
2006-08-18 20:44:00,1.44334,1.44351,1.44315,1.44338,44700000.0
2006-08-18 20:45:00,1.44318,1.44339,1.44306,1.44306,57500000.0
2006-08-18 20:46:00,1.44336,1.44337,1.4432,1.44333,43400000.0
2006-08-18 20:47:00,1.44326,1.44326,1.44277,1.44309,46400000.0
2006-08-18 20:48:00,1.44297,1.44321,1.44297,1.44306,47400000.0
2006-08-18 20:49:00,1.44303,1.44319,1.44303,1.44319,39700000.0
2006-08-18 20:50:00,1.44296,1.44322,1.44287,1.44322,43800000.0
2006-08-18 20:51:00,1.44323,1.44341,1.44323,1.44333,39500000.0
2006-08-18 20:52:00,1.44344,1.44364,1.44334,1.44358,31600000.0
2006-08-18 20:53:00,1.44342,1.44362,1.44342,1.44358,32200000.0
2006-08-18 20:54:00,1.4433,1.44363,1.4433,1.44353,62400000.0
2006-08-18 20:55:00,1.44357,1.44383,1.44353,1.44375,43400001.0
2006-08-18 20:56:00,1.44347,1.44353,1.44333,1.44353,23800000.0
2006-08-18 20:57:00,1.44355,1.44358,1.44343,1.44345,34400000.0
2006-08-18 20:58:00,1.44347,1.44367,1.4434,1.4435,48200000.0
2006-08-18 20:59:00,1.44352,1.44396,1.44352,1.44379,49800000.0
2006-08-18 21:00:00,1.44354,1.44354,1.44326,1.44338,21700000.0
2006-08-18 21:01:00,1.44328,1.44345,1.44285,1.44285,38100000.0
2006-08-18 21:02:00,1.44341,1.44366,1.44307,1.4433,46400000.0
2006-08-18 21:03:00,1.44313,1.44314,1.44291,1.44291,39000000.0
2006-08-18 21:04:00,1.44304,1.44305,1.44281,1.44294,25100000.0
2006-08-18 21:05:00,1.44277,1.44313,1.44277,1.44283,38500000.0
2006-08-18 21:06:00,1.44283,1.44283,1.44259,1.44281,42200000.0
2006-08-18 21:07:00,1.44283,1.44283,1.44266,1.44281,35600000.0
2006-08-18 21:08:00,1.44278,1.44288,1.4426,1.44288,36400000.0
2006-08-18 21:09:00,1.44297,1.44297,1.44264,1.44293,33200000.0
2006-08-18 21:10:00,1.44287,1.44287,1.44261,1.4427,49700001.0
2006-08-18 21:11:00,1.44274,1.44308,1.44264,1.44275,50700000.0
2006-08-18 21:12:00,1.44286,1.44304,1.44281,1.44286,36000000.0
2006-08-18 21:13:00,1.44281,1.44299,1.44278,1.44283,51800000.0
2006-08-18 21:14:00,1.44281,1.44323,1.44281,1.443,36600000.0
2006-08-18 21:15:00,1.44291,1.44309,1.44289,1.44295,34800000.0
2006-08-18 21:16:00,1.44253,1.44303,1.44253,1.44303,40800000.0
2006-08-18 21:17:00,1.44306,1.4431,1.44253,1.44253,61700001.0
2006-08-18 21:18:00,1.44311,1.44311,1.44239,1.44282,37000000.0
2006-08-18 21:19:00,1.44302,1.44324,1.44302,1.44312,31500000.0
2006-08-18 21:20:00,1.44302,1.44312,1.44291,1.44293,39300000.0
2006-08-18 21:21:00,1.44307,1.44325,1.44289,1.44301,36900000.0
2006-08-18 21:22:00,1.44264,1.4432,1.44264,1.44308,34500000.0
2006-08-18 21:23:00,1.4433,1.44348,1.44289,1.44289,39600000.0
2006-08-18 21:24:00,1.44314,1.44341,1.44297,1.44316,55900000.0
2006-08-18 21:25:00,1.44338,1.44348,1.44307,1.44307,46500000.0
2006-08-18 21:26:00,1.4434,1.44352,1.4433,1.4433,39600000.0
2006-08-18 21:27:00,1.44341,1.44354,1.44341,1.44347,38000000.0
2006-08-18 21:28:00,1.44337,1.44357,1.44336,1.44357,30400000.0
2006-08-18 21:29:00,1.44362,1.44365,1.4435,1.44362,45800000.0
2006-08-18 21:30:00,1.44364,1.44364,1.44344,1.44348,34600000.0
2006-08-18 21:31:00,1.44368,1.44388,1.44366,1.44385,33000000.0
2006-08-18 21:32:00,1.44395,1.44395,1.44372,1.44375,20400000.0
2006-08-18 21:33:00,1.44368,1.4439,1.44357,1.44369,23000000.0
2006-08-18 21:34:00,1.44364,1.44364,1.44345,1.4435,46700000.0
2006-08-18 21:35:00,1.44337,1.44356,1.4431,1.44356,39600000.0
2006-08-18 21:36:00,1.44369,1.44369,1.44331,1.44364,32800000.0
2006-08-18 21:37:00,1.44364,1.44364,1.44348,1.44356,49600000.0
2006-08-18 21:38:00,1.44351,1.44351,1.44325,1.44339,20800000.0
2006-08-18 21:39:00,1.44324,1.44346,1.44324,1.44336,43500000.0
2006-08-18 21:40:00,1.44316,1.44343,1.44316,1.44343,24800000.0
2006-08-18 21:41:00,1.44345,1.44356,1.4433,1.44335,49800000.0
2006-08-18 21:42:00,1.44332,1.44339,1.44286,1.44286,42400000.0
2006-08-18 21:43:00,1.44314,1.44327,1.44303,1.44327,18000000.0
2006-08-18 21:44:00,1.44315,1.4433,1.44305,1.44312,42200001.0
2006-08-18 21:45:00,1.44308,1.44308,1.44284,1.44284,38800000.0
2006-08-18 21:46:00,1.44291,1.44303,1.44267,1.44277,36000000.0
2006-08-18 21:47:00,1.44273,1.44292,1.44273,1.44274,50500000.0
2006-08-18 21:48:00,1.44304,1.44331,1.44293,1.44302,37500000.0
2006-08-18 21:49:00,1.44308,1.44338,1.44308,1.44338,32500000.0
2006-08-18 21:50:00,1.4434,1.4434,1.4431,1.4431,36400000.0
2006-08-18 21:51:00,1.44304,1.4432,1.44288,1.44298,77600000.0
2006-08-18 21:52:00,1.44287,1.44302,1.44271,1.44285,25400000.0
2006-08-18 21:53:00,1.44275,1.44293,1.44267,1.44267,40900000.0
2006-08-18 21:54:00,1.4426,1.44286,1.44233,1.44241,37800000.0
2006-08-18 21:55:00,1.44238,1.44278,1.44237,1.44278,42600001.0
2006-08-18 21:56:00,1.44283,1.44297,1.44272,1.44292,58300000.0
2006-08-18 21:57:00,1.443,1.4431,1.4426,1.44293,32300000.0
2006-08-18 21:58:00,1.44286,1.44301,1.44281,1.44281,44500000.0
2006-08-18 21:59:00,1.44281,1.44318,1.44274,1.44296,34200000.0
2006-08-18 22:00:00,1.44306,1.44325,1.44305,1.44325,62200000.0
2006-08-18 22:01:00,1.44302,1.4433,1.44301,1.44307,40000000.0
2006-08-18 22:02:00,1.44292,1.44299,1.4428,1.44287,27600000.0
2006-08-18 22:03:00,1.44307,1.44308,1.44283,1.44308,26700000.0
2006-08-18 22:04:00,1.443,1.443,1.44274,1.44291,25800000.0
2006-08-18 22:05:00,1.44312,1.44312,1.44282,1.44299,45000000.0
2006-08-18 22:06:00,1.44295,1.44295,1.44246,1.44275,51000000.0
2006-08-18 22:07:00,1.44274,1.44299,1.44274,1.44279,28200000.0
2006-08-18 22:08:00,1.44252,1.44292,1.44252,1.44292,25800000.0
2006-08-18 22:09:00,1.44282,1.44308,1.44263,1.44292,32800000.0
2006-08-18 22:10:00,1.4431,1.44328,1.44302,1.44328,44400000.0
2006-08-18 22:11:00,1.44319,1.4434,1.44312,1.44312,44700000.0
2006-08-18 22:12:00,1.44322,1.44339,1.44318,1.44319,44000000.0
2006-08-18 22:13:00,1.44327,1.44337,1.44327,1.44332,36000000.0
2006-08-18 22:14:00,1.44317,1.44347,1.44317,1.44317,43000000.0
2006-08-18 22:15:00,1.44318,1.44334,1.44308,1.4432,45800000.0
2006-08-18 22:16:00,1.44316,1.44323,1.44295,1.44295,42200000.0
2006-08-18 22:17:00,1.44315,1.44325,1.44297,1.44301,27000000.0
2006-08-18 22:18:00,1.44311,1.44311,1.44296,1.44296,41400000.0
2006-08-18 22:19:00,1.44299,1.44317,1.44299,1.44302,40000000.0
2006-08-18 22:20:00,1.44292,1.44302,1.44274,1.44302,67000000.0
2006-08-18 22:21:00,1.44296,1.44308,1.44269,1.44293,40200000.0
2006-08-18 22:22:00,1.44297,1.44297,1.44266,1.44279,62200001.0
2006-08-18 22:23:00,1.44294,1.443,1.44281,1.44281,26200000.0
2006-08-18 22:24:00,1.44296,1.44307,1.4428,1.44296,37400000.0
2006-08-18 22:25:00,1.44285,1.44295,1.44272,1.44288,34200000.0
2006-08-18 22:26:00,1.44269,1.44299,1.44269,1.44299,31000000.0
2006-08-18 22:27:00,1.44284,1.44296,1.44252,1.44284,25400000.0
2006-08-18 22:28:00,1.44274,1.44296,1.44271,1.44284,51200001.0
2006-08-18 22:29:00,1.44289,1.44299,1.44274,1.44289,18000000.0
2006-08-18 22:30:00,1.44287,1.44287,1.44269,1.44274,69000001.0
2006-08-18 22:31:00,1.44296,1.44307,1.44241,1.44261,30800000.0
2006-08-18 22:32:00,1.44249,1.4428,1.44249,1.44275,36400000.0
2006-08-18 22:33:00,1.44275,1.44294,1.44275,1.44289,32000000.0
2006-08-18 22:34:00,1.44284,1.44294,1.44259,1.44274,52800000.0
2006-08-18 22:35:00,1.44281,1.44281,1.44264,1.44264,41700000.0
2006-08-18 22:36:00,1.44283,1.44285,1.44211,1.44211,35800000.0
2006-08-18 22:37:00,1.44272,1.4429,1.44265,1.4429,35200000.0
2006-08-18 22:38:00,1.44287,1.44303,1.44276,1.44287,53700000.0
2006-08-18 22:39:00,1.44274,1.44278,1.44251,1.44263,24200000.0
2006-08-18 22:40:00,1.44284,1.44313,1.44277,1.44287,44800000.0
2006-08-18 22:41:00,1.44306,1.44326,1.44304,1.44315,25000000.0
2006-08-18 22:42:00,1.44335,1.44341,1.44319,1.44331,24600000.0
2006-08-18 22:43:00,1.44341,1.44356,1.44331,1.44341,35200000.0
2006-08-18 22:44:00,1.44318,1.44326,1.44303,1.44314,34800000.0
2006-08-18 22:45:00,1.44303,1.44325,1.44286,1.44325,20600000.0
2006-08-18 22:46:00,1.44323,1.44327,1.44307,1.44307,39800000.0
2006-08-18 22:47:00,1.44307,1.44307,1.44283,1.44288,42400000.0
2006-08-18 22:48:00,1.4427,1.44307,1.4427,1.44294,28000000.0
2006-08-18 22:49:00,1.44291,1.44309,1.44271,1.44292,33000000.0
2006-08-18 22:50:00,1.44325,1.44325,1.44266,1.44266,37400001.0
2006-08-18 22:51:00,1.44272,1.44286,1.44265,1.44286,22200000.0
2006-08-18 22:52:00,1.44286,1.44293,1.44261,1.44261,40900000.0
2006-08-18 22:53:00,1.44294,1.44334,1.44294,1.44334,47000000.0
2006-08-18 22:54:00,1.44334,1.44334,1.44297,1.44297,29000000.0
2006-08-18 22:55:00,1.4431,1.4431,1.44283,1.44283,32800000.0
2006-08-18 22:56:00,1.44322,1.44333,1.44317,1.44333,26200000.0
2006-08-18 22:57:00,1.44318,1.44318,1.44285,1.44285,46000000.0
2006-08-18 22:58:00,1.4432,1.44329,1.44317,1.44317,30800000.0
2006-08-18 22:59:00,1.44334,1.44339,1.44317,1.44334,49600000.0
2006-08-20 23:03:00,1.44092,1.44092,1.4391,1.4391,55900000.0
2006-08-20 23:04:00,1.43903,1.43918,1.43893,1.43918,28100000.0
2006-08-20 23:05:00,1.43911,1.43923,1.43908,1.43923,38500000.0
2006-08-20 23:06:00,1.43918,1.43921,1.43878,1.43915,30700000.0
2006-08-20 23:07:00,1.43898,1.43923,1.43898,1.43913,47000001.0
2006-08-20 23:08:00,1.43913,1.43921,1.43895,1.43903,53900001.0
2006-08-20 23:09:00,1.43908,1.43931,1.43903,1.43908,31600000.0
2006-08-20 23:10:00,1.439,1.43928,1.4389,1.43913,64000000.0
2006-08-20 23:11:00,1.43918,1.43918,1.43903,1.43911,53800001.0
2006-08-20 23:12:00,1.4392,1.43923,1.43905,1.43918,29700000.0
2006-08-20 23:13:00,1.4385,1.43918,1.4385,1.43903,35100000.0
2006-08-20 23:14:00,1.43918,1.43921,1.43903,1.43913,40200000.0
2006-08-20 23:15:00,1.43913,1.43923,1.43855,1.4391,48900000.0
2006-08-20 23:16:00,1.43915,1.43918,1.43898,1.43908,33800000.0
2006-08-20 23:17:00,1.43915,1.43918,1.43903,1.43906,41400000.0
2006-08-20 23:18:00,1.4392,1.43923,1.43883,1.43905,47300000.0
2006-08-20 23:19:00,1.43903,1.43923,1.43898,1.4391,47000000.0
2006-08-20 23:20:00,1.43921,1.43921,1.43873,1.43906,48400000.0
2006-08-20 23:21:00,1.43913,1.43928,1.43903,1.43903,39000000.0
2006-08-20 23:22:00,1.43903,1.43918,1.43881,1.43915,38500000.0
2006-08-20 23:23:00,1.43903,1.43918,1.43903,1.43918,40000000.0
2006-08-20 23:24:00,1.43903,1.43923,1.43895,1.43895,37600000.0
2006-08-20 23:25:00,1.43908,1.43923,1.439,1.439,35000000.0
2006-08-20 23:26:00,1.43913,1.43925,1.43896,1.43925,39200000.0
2006-08-20 23:27:00,1.43908,1.43921,1.43908,1.43908,36800000.0
2006-08-20 23:28:00,1.43903,1.43913,1.4388,1.4388,59200001.0
2006-08-20 23:29:00,1.43903,1.43928,1.43886,1.43908,44800000.0
2006-08-20 23:30:00,1.43898,1.43921,1.43898,1.4391,30900000.0
2006-08-20 23:31:00,1.43918,1.43923,1.43883,1.43923,31500000.0
2006-08-20 23:32:00,1.43898,1.43923,1.43898,1.43913,25300000.0
2006-08-20 23:33:00,1.43898,1.43913,1.43898,1.4391,32400000.0
2006-08-20 23:34:00,1.43913,1.43921,1.43893,1.43898,60000000.0
2006-08-20 23:35:00,1.43918,1.43918,1.43898,1.43903,18400000.0
2006-08-20 23:36:00,1.43911,1.43918,1.43905,1.43905,25600000.0
2006-08-20 23:37:00,1.43913,1.43915,1.43905,1.43913,36300000.0
2006-08-20 23:38:00,1.43913,1.43921,1.43905,1.4392,48400000.0
2006-08-20 23:39:00,1.43903,1.43913,1.43898,1.43908,48800000.0
2006-08-20 23:40:00,1.43931,1.43931,1.43895,1.43895,30800000.0
2006-08-20 23:41:00,1.43911,1.43918,1.4387,1.4387,44800000.0
2006-08-20 23:42:00,1.43921,1.43921,1.43898,1.43911,32200000.0
2006-08-20 23:43:00,1.43913,1.43918,1.43866,1.43908,32300000.0
2006-08-20 23:44:00,1.4392,1.4392,1.439,1.43911,32200000.0
2006-08-20 23:45:00,1.439,1.43923,1.4388,1.43903,55100000.0
2006-08-20 23:46:00,1.43918,1.43918,1.439,1.43908,36000000.0
2006-08-20 23:47:00,1.43913,1.43918,1.43893,1.43911,48000000.0
2006-08-20 23:48:00,1.43913,1.43913,1.43888,1.43908,41200000.0
2006-08-20 23:49:00,1.43918,1.43921,1.43883,1.43903,32800000.0
2006-08-20 23:50:00,1.43906,1.43916,1.43881,1.43901,17200000.0
2006-08-20 23:51:00,1.43918,1.43923,1.43893,1.43908,35000000.0
2006-08-20 23:52:00,1.43929,1.44029,1.43929,1.44029,31400000.0
2006-08-20 23:53:00,1.44063,1.44063,1.44033,1.44053,36000000.0
2006-08-20 23:54:00,1.44053,1.44058,1.43988,1.43988,38100000.0
2006-08-20 23:55:00,1.44033,1.44053,1.44033,1.44053,30600000.0
2006-08-20 23:56:00,1.44058,1.44058,1.44028,1.4404,40500000.0
2006-08-20 23:57:00,1.44043,1.44051,1.44038,1.44051,43800000.0
2006-08-20 23:58:00,1.44043,1.44056,1.44013,1.44048,24200000.0
2006-08-20 23:59:00,1.44048,1.44058,1.44028,1.44033,105600000.0
2006-08-21 00:00:00,1.4405,1.44074,1.44047,1.44065,44200000.0
2006-08-21 00:01:00,1.44078,1.44078,1.44055,1.44075,52700000.0
2006-08-21 00:02:00,1.44073,1.44073,1.44022,1.44057,33800000.0
2006-08-21 00:03:00,1.44065,1.44075,1.44055,1.4407,43800000.0
2006-08-21 00:04:00,1.44055,1.4407,1.44055,1.4407,30600000.0
2006-08-21 00:05:00,1.44084,1.44099,1.44075,1.44075,40600000.0
2006-08-21 00:06:00,1.44086,1.44111,1.44086,1.44111,28800000.0
2006-08-21 00:07:00,1.44149,1.44269,1.44149,1.44263,28000000.0
2006-08-21 00:08:00,1.44273,1.44278,1.44255,1.44275,45400000.0
2006-08-21 00:09:00,1.44254,1.44271,1.44237,1.44239,75700000.0
2006-08-21 00:10:00,1.44249,1.44267,1.44241,1.44264,33400000.0
2006-08-21 00:11:00,1.4428,1.44293,1.44271,1.44285,34600000.0
2006-08-21 00:12:00,1.44297,1.44306,1.4428,1.4428,27800000.0
2006-08-21 00:13:00,1.44293,1.44293,1.44256,1.44286,52000000.0
2006-08-21 00:14:00,1.44291,1.44306,1.44276,1.44295,31600000.0
2006-08-21 00:15:00,1.44267,1.44282,1.44267,1.44267,26500000.0
2006-08-21 00:16:00,1.44283,1.44292,1.4426,1.44277,32200000.0
2006-08-21 00:17:00,1.44284,1.44309,1.44284,1.44309,23200000.0
2006-08-21 00:18:00,1.44311,1.44311,1.44278,1.44281,45200000.0
2006-08-21 00:19:00,1.44297,1.44304,1.44289,1.44304,29100000.0
2006-08-21 00:20:00,1.44305,1.44315,1.44264,1.44264,30000000.0
2006-08-21 00:21:00,1.4429,1.44292,1.44275,1.44286,35000000.0
2006-08-21 00:22:00,1.44272,1.44292,1.44272,1.44285,24600000.0
2006-08-21 00:23:00,1.44275,1.44281,1.44226,1.44261,35800000.0
2006-08-21 00:24:00,1.4429,1.4431,1.44284,1.44309,28000000.0
2006-08-21 00:25:00,1.44299,1.44316,1.44289,1.44304,58700000.0
2006-08-21 00:26:00,1.44308,1.44321,1.44295,1.44317,43500000.0
2006-08-21 00:27:00,1.44325,1.4433,1.44318,1.44318,28400000.0
2006-08-21 00:28:00,1.44325,1.44333,1.44303,1.44316,42000000.0
2006-08-21 00:29:00,1.44317,1.44331,1.44305,1.44318,32400000.0
2006-08-21 00:30:00,1.44298,1.44337,1.44298,1.44327,35400000.0
2006-08-21 00:31:00,1.44332,1.44332,1.44322,1.44323,32900000.0
2006-08-21 00:32:00,1.4432,1.44357,1.4432,1.44339,37400000.0
2006-08-21 00:33:00,1.44378,1.44381,1.44355,1.44376,39000000.0
2006-08-21 00:34:00,1.44361,1.44371,1.4433,1.4433,32700000.0
2006-08-21 00:35:00,1.44361,1.44364,1.44344,1.44364,34200000.0
2006-08-21 00:36:00,1.44366,1.44376,1.44358,1.44375,24600000.0
2006-08-21 00:37:00,1.44358,1.44362,1.44335,1.44362,22800000.0
2006-08-21 00:38:00,1.44364,1.44364,1.44335,1.44335,44400000.0
2006-08-21 00:39:00,1.44342,1.44362,1.44331,1.44345,54600000.0
2006-08-21 00:40:00,1.44364,1.44378,1.44353,1.44378,26000000.0
2006-08-21 00:41:00,1.44389,1.44414,1.44384,1.44407,40200000.0
2006-08-21 00:42:00,1.44402,1.44402,1.4439,1.44395,30600000.0
2006-08-21 00:43:00,1.44376,1.44416,1.44354,1.44416,35000000.0
2006-08-21 00:44:00,1.44418,1.44418,1.44403,1.44413,30400000.0
2006-08-21 00:45:00,1.44406,1.44406,1.44384,1.44393,45900000.0
2006-08-21 00:46:00,1.44403,1.44429,1.44397,1.44429,44100000.0
2006-08-21 00:47:00,1.44416,1.44423,1.44407,1.44421,66900001.0
2006-08-21 00:48:00,1.44407,1.4445,1.44407,1.44408,51000001.0
2006-08-21 00:49:00,1.44398,1.44401,1.44371,1.44393,44800000.0
2006-08-21 00:50:00,1.44394,1.44411,1.44383,1.44403,30600000.0
2006-08-21 00:51:00,1.44398,1.44408,1.44386,1.44403,54000000.0
2006-08-21 00:52:00,1.44384,1.44396,1.44377,1.44396,45700000.0
2006-08-21 00:53:00,1.44371,1.44402,1.44367,1.44402,68800002.0
2006-08-21 00:54:00,1.44359,1.444,1.44359,1.444,28000000.0
2006-08-21 00:55:00,1.44394,1.44395,1.44359,1.44394,26800000.0
2006-08-21 00:56:00,1.44406,1.4443,1.44406,1.44413,48000000.0
2006-08-21 00:57:00,1.44428,1.44428,1.44393,1.44393,18200000.0
2006-08-21 00:58:00,1.44411,1.44411,1.44384,1.44394,26800000.0
2006-08-21 00:59:00,1.44408,1.44408,1.44393,1.44408,51000000.0
2006-08-21 01:00:00,1.44403,1.4441,1.44388,1.44393,29000000.0
2006-08-21 01:01:00,1.44395,1.44408,1.44385,1.44393,41600000.0
2006-08-21 01:02:00,1.4441,1.4441,1.44359,1.44359,64300001.0
2006-08-21 01:03:00,1.4439,1.44391,1.44358,1.44376,41900000.0
2006-08-21 01:04:00,1.44378,1.44387,1.44378,1.44382,30400000.0
2006-08-21 01:05:00,1.44392,1.44407,1.44384,1.44395,39800000.0
2006-08-21 01:06:00,1.4441,1.4441,1.44382,1.44403,50100000.0
2006-08-21 01:07:00,1.44403,1.44408,1.44381,1.44393,25600000.0
2006-08-21 01:08:00,1.44397,1.44402,1.44359,1.44359,25800000.0
2006-08-21 01:09:00,1.44397,1.44397,1.44377,1.44395,42600000.0
2006-08-21 01:10:00,1.4439,1.44405,1.44364,1.44389,37400000.0
2006-08-21 01:11:00,1.44389,1.44408,1.44389,1.44408,33200000.0
2006-08-21 01:12:00,1.4439,1.44408,1.44365,1.44395,34900000.0
2006-08-21 01:13:00,1.4441,1.44413,1.44383,1.44413,57000000.0
2006-08-21 01:14:00,1.4439,1.44402,1.44374,1.44393,24400000.0
2006-08-21 01:15:00,1.444,1.44408,1.44374,1.444,26800000.0
2006-08-21 01:16:00,1.44391,1.44401,1.44375,1.44393,51800000.0
2006-08-21 01:17:00,1.44395,1.44397,1.44377,1.44392,30400000.0
2006-08-21 01:18:00,1.44427,1.44427,1.44374,1.44413,25100000.0
2006-08-21 01:19:00,1.44396,1.4441,1.44389,1.44402,61200002.0
2006-08-21 01:20:00,1.44411,1.44416,1.44358,1.44416,39500000.0
2006-08-21 01:21:00,1.44397,1.44434,1.44397,1.44411,39200000.0
2006-08-21 01:22:00,1.4441,1.44415,1.44387,1.44405,35400000.0
2006-08-21 01:23:00,1.44395,1.44403,1.44373,1.44373,33000000.0
2006-08-21 01:24:00,1.44408,1.44431,1.44405,1.44431,26400000.0
2006-08-21 01:25:00,1.44428,1.44441,1.44401,1.44428,50800000.0
2006-08-21 01:26:00,1.44418,1.44441,1.44416,1.44431,32600000.0
2006-08-21 01:27:00,1.44429,1.44438,1.44415,1.44438,30600000.0
2006-08-21 01:28:00,1.44423,1.44437,1.44387,1.44407,33100000.0
2006-08-21 01:29:00,1.44405,1.44405,1.44389,1.44395,30600000.0
2006-08-21 01:30:00,1.44412,1.44418,1.44373,1.44408,49200000.0
2006-08-21 01:31:00,1.4439,1.44407,1.4438,1.44401,41000000.0
2006-08-21 01:32:00,1.44417,1.44417,1.44392,1.44392,30200000.0
2006-08-21 01:33:00,1.44397,1.44407,1.44387,1.44404,30700000.0
2006-08-21 01:34:00,1.44397,1.44397,1.44351,1.44392,49600000.0
2006-08-21 01:35:00,1.44388,1.4439,1.44355,1.44355,44400000.0
2006-08-21 01:36:00,1.44377,1.444,1.44377,1.44387,39100000.0
2006-08-21 01:37:00,1.44383,1.44395,1.44356,1.44388,48500000.0
2006-08-21 01:38:00,1.44381,1.44409,1.44377,1.44409,30600000.0
2006-08-21 01:39:00,1.44394,1.4441,1.44364,1.44403,67600001.0
2006-08-21 01:40:00,1.44397,1.44408,1.44392,1.44402,29700000.0
2006-08-21 01:41:00,1.44396,1.44429,1.44389,1.44413,44200000.0
2006-08-21 01:42:00,1.44423,1.44423,1.44381,1.44401,32800000.0
2006-08-21 01:43:00,1.44406,1.44412,1.44357,1.44399,34100000.0
2006-08-21 01:44:00,1.44408,1.44408,1.44373,1.44399,34800000.0
2006-08-21 01:45:00,1.44397,1.44409,1.44389,1.44399,48400000.0
2006-08-21 01:46:00,1.44391,1.44409,1.44377,1.4439,29000000.0
2006-08-21 01:47:00,1.44396,1.44398,1.4437,1.44372,33000000.0
2006-08-21 01:48:00,1.44388,1.44398,1.44353,1.44353,54600000.0
2006-08-21 01:49:00,1.4439,1.44405,1.44347,1.44392,39600000.0
2006-08-21 01:50:00,1.44391,1.44404,1.44356,1.44404,19800000.0
2006-08-21 01:51:00,1.44396,1.44396,1.44375,1.44379,31100000.0
2006-08-21 01:52:00,1.44396,1.44396,1.4436,1.4436,38300000.0
2006-08-21 01:53:00,1.44381,1.44392,1.44376,1.44382,41200000.0
2006-08-21 01:54:00,1.4438,1.44397,1.44374,1.44388,31200000.0
2006-08-21 01:55:00,1.44411,1.44414,1.444,1.444,32600000.0
2006-08-21 01:56:00,1.44418,1.44432,1.4441,1.4441,54800000.0
2006-08-21 01:57:00,1.44417,1.44436,1.44413,1.44428,79200000.0
2006-08-21 01:58:00,1.44422,1.44422,1.44382,1.44384,34500000.0
2006-08-21 01:59:00,1.44412,1.44423,1.44412,1.44423,40000000.0
2006-08-21 02:00:00,1.44402,1.44431,1.44402,1.44407,32600000.0
2006-08-21 02:01:00,1.44389,1.44389,1.44374,1.44379,75300000.0
2006-08-21 02:02:00,1.44371,1.4441,1.44368,1.4441,86100000.0
2006-08-21 02:03:00,1.4444,1.44447,1.44425,1.44427,101300000.0
2006-08-21 02:04:00,1.44422,1.44429,1.44416,1.44416,74600001.0
2006-08-21 02:05:00,1.44413,1.44413,1.4439,1.4439,67200000.0
2006-08-21 02:06:00,1.44403,1.44408,1.44371,1.44405,94400000.0
2006-08-21 02:07:00,1.44403,1.44403,1.44356,1.44385,200500000.0
2006-08-21 02:08:00,1.44388,1.44405,1.44388,1.44405,65800001.0
2006-08-21 02:09:00,1.44404,1.44426,1.44383,1.44408,175400000.0
2006-08-21 02:10:00,1.44393,1.44431,1.44384,1.44384,174900002.0
2006-08-21 02:11:00,1.44383,1.44393,1.44383,1.44389,38700000.0
2006-08-21 02:12:00,1.44386,1.44394,1.44383,1.44394,48800000.0
2006-08-21 02:13:00,1.44393,1.44401,1.44391,1.44392,44400000.0
2006-08-21 02:14:00,1.44385,1.44387,1.44355,1.44385,169400000.0
2006-08-21 02:15:00,1.4437,1.44373,1.44346,1.44358,222200000.0
2006-08-21 02:16:00,1.44376,1.44384,1.44355,1.4437,62200001.0
2006-08-21 02:17:00,1.44341,1.44381,1.44317,1.4434,226500000.0
2006-08-21 02:18:00,1.44343,1.44361,1.44292,1.44354,28800000.0
2006-08-21 02:19:00,1.44383,1.44395,1.44362,1.44367,46600000.0
2006-08-21 02:20:00,1.44378,1.44397,1.4437,1.44388,35800000.0
2006-08-21 02:21:00,1.4437,1.44399,1.4437,1.44389,50200000.0
2006-08-21 02:22:00,1.44366,1.4437,1.44361,1.44363,28800000.0
2006-08-21 02:23:00,1.4438,1.44383,1.44361,1.44362,53600000.0
2006-08-21 02:24:00,1.44359,1.44381,1.4435,1.44373,31800000.0
2006-08-21 02:25:00,1.44364,1.44369,1.44342,1.44349,90100000.0
2006-08-21 02:26:00,1.44331,1.44382,1.44319,1.44381,118500002.0
2006-08-21 02:27:00,1.4438,1.4438,1.4436,1.44367,57200000.0
2006-08-21 02:28:00,1.44362,1.44368,1.4435,1.44358,49400000.0
2006-08-21 02:29:00,1.44383,1.44383,1.44355,1.44378,55600000.0
2006-08-21 02:30:00,1.44395,1.44395,1.44373,1.44386,24000000.0
2006-08-21 02:31:00,1.44362,1.44365,1.44346,1.44346,51100000.0
2006-08-21 02:32:00,1.44369,1.4439,1.44355,1.44384,42600000.0
2006-08-21 02:33:00,1.44354,1.44357,1.44342,1.44347,214500001.0
2006-08-21 02:34:00,1.44392,1.44392,1.44372,1.44389,49400000.0
2006-08-21 02:35:00,1.44392,1.44397,1.44355,1.4436,69900000.0
2006-08-21 02:36:00,1.44388,1.44408,1.44387,1.44397,19800000.0
2006-08-21 02:37:00,1.44368,1.44376,1.44363,1.44365,93000000.0
2006-08-21 02:38:00,1.44372,1.44373,1.44355,1.44367,42200000.0
2006-08-21 02:39:00,1.44378,1.44381,1.44371,1.4438,28200000.0
2006-08-21 02:40:00,1.4439,1.44404,1.44388,1.44397,36900000.0
2006-08-21 02:41:00,1.44399,1.44414,1.44399,1.44406,27800000.0
2006-08-21 02:42:00,1.44408,1.44411,1.44403,1.44403,29100000.0
2006-08-21 02:43:00,1.4441,1.4442,1.44404,1.4442,26600000.0
2006-08-21 02:44:00,1.44419,1.44428,1.44401,1.4442,36700000.0
2006-08-21 02:45:00,1.44367,1.44387,1.44361,1.44379,73300001.0
2006-08-21 02:46:00,1.44365,1.44372,1.44347,1.44353,187200000.0
2006-08-21 02:47:00,1.44402,1.44422,1.44363,1.44406,177500000.0
2006-08-21 02:48:00,1.44414,1.44419,1.44394,1.44414,113100000.0
2006-08-21 02:49:00,1.44416,1.44448,1.44396,1.44407,61000000.0
2006-08-21 02:50:00,1.44418,1.4444,1.44387,1.4444,109300000.0
2006-08-21 02:51:00,1.44395,1.44413,1.44385,1.44413,85000000.0
2006-08-21 02:52:00,1.44451,1.44451,1.4443,1.4444,23800000.0
2006-08-21 02:53:00,1.44458,1.44468,1.44435,1.4445,40200000.0
2006-08-21 02:54:00,1.44457,1.44492,1.44457,1.44479,39800000.0
2006-08-21 02:55:00,1.44479,1.44481,1.44447,1.44457,28200000.0
2006-08-21 02:56:00,1.44448,1.44449,1.44436,1.44449,59200000.0
2006-08-21 02:57:00,1.44449,1.44449,1.44431,1.44439,53100000.0
2006-08-21 02:58:00,1.44449,1.44483,1.44449,1.4446,99700001.0
2006-08-21 02:59:00,1.44466,1.44483,1.44461,1.44461,63400001.0
2006-08-21 03:00:00,1.44439,1.4445,1.44404,1.44423,119200000.0
2006-08-21 03:01:00,1.44426,1.44437,1.44426,1.44429,52200000.0
2006-08-21 03:02:00,1.44432,1.44442,1.44428,1.44439,31800000.0
2006-08-21 03:03:00,1.44457,1.44459,1.44448,1.44452,74100000.0
2006-08-21 03:04:00,1.44449,1.44483,1.44435,1.44435,42400000.0
2006-08-21 03:05:00,1.44431,1.44439,1.44426,1.44433,50200000.0
2006-08-21 03:06:00,1.44445,1.44503,1.44445,1.44503,58000000.0
2006-08-21 03:07:00,1.44523,1.44567,1.44514,1.44544,102500000.0
2006-08-21 03:08:00,1.44543,1.44555,1.44514,1.44514,49000000.0
2006-08-21 03:09:00,1.44546,1.4456,1.4452,1.44559,37600000.0
2006-08-21 03:10:00,1.445,1.44547,1.445,1.44547,39600000.0
2006-08-21 03:11:00,1.44514,1.44519,1.4451,1.44517,30200000.0
2006-08-21 03:12:00,1.44535,1.44559,1.4451,1.44538,28800000.0
2006-08-21 03:13:00,1.44536,1.44583,1.44534,1.44555,44600000.0
2006-08-21 03:14:00,1.44545,1.44574,1.44528,1.44554,45400000.0
2006-08-21 03:15:00,1.44516,1.4455,1.44516,1.4455,49800000.0
2006-08-21 03:16:00,1.44554,1.44606,1.44538,1.44606,37200000.0
2006-08-21 03:17:00,1.44633,1.44654,1.44605,1.44648,59500000.0
2006-08-21 03:18:00,1.44639,1.44639,1.44572,1.44605,34800001.0
2006-08-21 03:19:00,1.44606,1.44608,1.44581,1.44597,39400001.0
2006-08-21 03:20:00,1.44548,1.44592,1.44545,1.44589,56400001.0
2006-08-21 03:21:00,1.44571,1.44589,1.44571,1.44589,39800000.0
2006-08-21 03:22:00,1.44591,1.44609,1.44564,1.44569,70800000.0
2006-08-21 03:23:00,1.44568,1.44578,1.44556,1.44577,89300000.0
2006-08-21 03:24:00,1.44554,1.44554,1.44532,1.44532,65100000.0
2006-08-21 03:25:00,1.44558,1.44558,1.44498,1.44518,33200000.0
2006-08-21 03:26:00,1.44518,1.44533,1.44515,1.44517,107500000.0
2006-08-21 03:27:00,1.44506,1.44506,1.44484,1.44489,97400000.0
2006-08-21 03:28:00,1.44492,1.44518,1.44475,1.44518,32400000.0
2006-08-21 03:29:00,1.44492,1.44528,1.44492,1.44518,44200000.0
2006-08-21 03:30:00,1.44522,1.44525,1.44505,1.44525,75500000.0
2006-08-21 03:31:00,1.4454,1.44577,1.4454,1.44573,24800000.0
2006-08-21 03:32:00,1.44565,1.44576,1.44547,1.44547,29400000.0
2006-08-21 03:33:00,1.44525,1.44537,1.44525,1.44529,37300000.0
2006-08-21 03:34:00,1.44529,1.44532,1.44492,1.44492,31400000.0
2006-08-21 03:35:00,1.44511,1.44525,1.44501,1.44518,105700000.0
2006-08-21 03:36:00,1.44541,1.44575,1.44524,1.44569,35000000.0
2006-08-21 03:37:00,1.44553,1.44568,1.44529,1.44568,40100000.0
2006-08-21 03:38:00,1.44582,1.44586,1.44554,1.44565,40200000.0
2006-08-21 03:39:00,1.44531,1.44546,1.44531,1.44541,82200000.0
2006-08-21 03:40:00,1.4453,1.44602,1.44525,1.44572,102800000.0
2006-08-21 03:41:00,1.44561,1.44573,1.44557,1.4457,69200000.0
2006-08-21 03:42:00,1.4457,1.44572,1.4455,1.44572,79200000.0
2006-08-21 03:43:00,1.44575,1.44594,1.44565,1.44577,37600000.0
2006-08-21 03:44:00,1.44554,1.44572,1.44547,1.44563,30600000.0
2006-08-21 03:45:00,1.44558,1.44566,1.44523,1.44566,38400000.0
2006-08-21 03:46:00,1.44526,1.44526,1.44492,1.44506,50200000.0
2006-08-21 03:47:00,1.44516,1.44529,1.44514,1.44514,38200000.0
2006-08-21 03:48:00,1.44543,1.44553,1.44523,1.44538,35200000.0
2006-08-21 03:49:00,1.44543,1.44543,1.44508,1.44508,46900000.0
2006-08-21 03:50:00,1.44534,1.44552,1.44522,1.44522,135900000.0
2006-08-21 03:51:00,1.4455,1.44561,1.44517,1.44517,34800000.0
2006-08-21 03:52:00,1.4454,1.4454,1.44439,1.44461,100400000.0
2006-08-21 03:53:00,1.44482,1.44502,1.4448,1.44487,60100000.0
2006-08-21 03:54:00,1.44491,1.44518,1.4448,1.4448,25400000.0
2006-08-21 03:55:00,1.44509,1.44563,1.44487,1.44541,40700000.0
2006-08-21 03:56:00,1.4452,1.44533,1.44518,1.44518,30000000.0
2006-08-21 03:57:00,1.44472,1.44503,1.44464,1.44473,145300000.0
2006-08-21 03:58:00,1.44465,1.44596,1.44465,1.44485,248600002.0
2006-08-21 03:59:00,1.44523,1.44555,1.4452,1.44528,131700000.0
2006-08-21 04:00:00,1.44531,1.44549,1.44531,1.44549,91800001.0
2006-08-21 04:01:00,1.44546,1.44573,1.44533,1.44566,125800000.0
2006-08-21 04:02:00,1.44581,1.44597,1.44502,1.44502,124600000.0
2006-08-21 04:03:00,1.44499,1.44499,1.44469,1.44499,85400000.0
2006-08-21 04:04:00,1.44501,1.4452,1.445,1.4451,135900000.0
2006-08-21 04:05:00,1.4448,1.44553,1.4448,1.44538,215500000.0
2006-08-21 04:06:00,1.44495,1.4455,1.44495,1.44516,146800000.0
2006-08-21 04:07:00,1.44542,1.44561,1.44532,1.44532,155700001.0
2006-08-21 04:08:00,1.44564,1.44573,1.44564,1.44571,9200000.0
2006-08-21 04:09:00,1.44583,1.44583,1.44558,1.44578,45700000.0
2006-08-21 04:10:00,1.44585,1.44596,1.44564,1.44565,139900000.0
2006-08-21 04:11:00,1.44573,1.44621,1.44546,1.44548,60600002.0
2006-08-21 04:12:00,1.44546,1.44556,1.44546,1.44556,70600001.0
2006-08-21 04:13:00,1.44546,1.44574,1.44546,1.44556,59000000.0
2006-08-21 04:14:00,1.44546,1.44563,1.44543,1.44563,88200000.0
2006-08-21 04:15:00,1.44557,1.44575,1.44523,1.44553,58400000.0
2006-08-21 04:16:00,1.44546,1.44554,1.44524,1.44534,86900001.0
2006-08-21 04:17:00,1.44533,1.44533,1.44497,1.44497,51700000.0
2006-08-21 04:18:00,1.44495,1.4451,1.44492,1.44492,114200001.0
2006-08-21 04:19:00,1.44507,1.44514,1.44504,1.44512,88500001.0
2006-08-21 04:20:00,1.4451,1.44523,1.44486,1.44486,174100000.0
2006-08-21 04:21:00,1.44497,1.44552,1.44497,1.4455,39400000.0
2006-08-21 04:22:00,1.44555,1.44592,1.4455,1.44592,40400000.0
2006-08-21 04:23:00,1.44546,1.44555,1.44531,1.44531,34000000.0
2006-08-21 04:24:00,1.44529,1.44542,1.44529,1.4454,145100000.0
2006-08-21 04:25:00,1.44527,1.44574,1.44524,1.44549,220300000.0
2006-08-21 04:26:00,1.44549,1.44549,1.44526,1.44541,118100000.0
2006-08-21 04:27:00,1.44548,1.44556,1.44538,1.44544,75000000.0
2006-08-21 04:28:00,1.4455,1.44556,1.44541,1.44541,61100000.0
2006-08-21 04:29:00,1.44533,1.44598,1.44533,1.44598,81000001.0
2006-08-21 04:30:00,1.44566,1.44612,1.44563,1.44593,76300000.0
2006-08-21 04:31:00,1.44592,1.44606,1.44577,1.44603,46400000.0
2006-08-21 04:32:00,1.44603,1.44603,1.44581,1.44597,22200000.0
2006-08-21 04:33:00,1.44604,1.44606,1.44588,1.44593,47300000.0
2006-08-21 04:34:00,1.44594,1.44598,1.44585,1.44587,48700000.0
2006-08-21 04:35:00,1.44571,1.44579,1.44558,1.44558,58200000.0
2006-08-21 04:36:00,1.44579,1.44583,1.4451,1.44572,207700000.0
2006-08-21 04:37:00,1.44563,1.44591,1.44534,1.44559,117000000.0
2006-08-21 04:38:00,1.44561,1.44565,1.44551,1.4456,43200000.0
2006-08-21 04:39:00,1.44544,1.44556,1.44536,1.44536,67200000.0
2006-08-21 04:40:00,1.44544,1.44588,1.44544,1.44588,27800000.0
2006-08-21 04:41:00,1.44579,1.446,1.44577,1.4459,46800000.0
2006-08-21 04:42:00,1.44572,1.44587,1.44569,1.44582,95100000.0
2006-08-21 04:43:00,1.44581,1.44626,1.44581,1.44626,61200000.0
2006-08-21 04:44:00,1.44596,1.44641,1.44591,1.4463,32400000.0
2006-08-21 04:45:00,1.4462,1.44632,1.44601,1.44609,30800000.0
2006-08-21 04:46:00,1.44588,1.44597,1.44588,1.44591,50300000.0
2006-08-21 04:47:00,1.4459,1.44641,1.44578,1.44641,85600000.0
2006-08-21 04:48:00,1.44628,1.44658,1.44628,1.44639,74100000.0
2006-08-21 04:49:00,1.44629,1.44646,1.44608,1.44608,69100000.0
2006-08-21 04:50:00,1.44644,1.44653,1.44634,1.44646,58500000.0
2006-08-21 04:51:00,1.44608,1.44608,1.44597,1.44605,26600000.0
2006-08-21 04:52:00,1.44603,1.44649,1.44603,1.44627,34000000.0
2006-08-21 04:53:00,1.44639,1.44664,1.44629,1.44639,46200000.0
2006-08-21 04:54:00,1.44614,1.44635,1.44608,1.44608,50800000.0
2006-08-21 04:55:00,1.44635,1.44653,1.44604,1.44653,27800000.0
2006-08-21 04:56:00,1.44634,1.44654,1.44632,1.44639,24000000.0
2006-08-21 04:57:00,1.44614,1.44654,1.44614,1.44614,30600000.0
2006-08-21 04:58:00,1.44614,1.44656,1.44614,1.44644,37200000.0
2006-08-21 04:59:00,1.44627,1.44652,1.44627,1.44627,97200001.0
2006-08-21 05:00:00,1.44662,1.4467,1.44654,1.44664,39100000.0
2006-08-21 05:01:00,1.44652,1.44677,1.44652,1.44677,40400000.0
2006-08-21 05:02:00,1.44667,1.44679,1.44647,1.44667,45800001.0
2006-08-21 05:03:00,1.44647,1.44663,1.44634,1.44644,170300001.0
2006-08-21 05:04:00,1.44643,1.44646,1.44638,1.44646,222500000.0
2006-08-21 05:05:00,1.44641,1.44644,1.44631,1.44638,173800000.0
2006-08-21 05:06:00,1.44657,1.44663,1.44648,1.44663,185200000.0
2006-08-21 05:07:00,1.44665,1.44707,1.44659,1.44668,290300000.0
2006-08-21 05:08:00,1.44696,1.44696,1.44671,1.44675,276800000.0
2006-08-21 05:09:00,1.44661,1.44686,1.44637,1.44637,195300000.0
2006-08-21 05:10:00,1.44632,1.44649,1.44628,1.44649,236100001.0
2006-08-21 05:11:00,1.44636,1.44652,1.44631,1.44639,160700001.0
2006-08-21 05:12:00,1.44637,1.44639,1.44626,1.44626,111900000.0
2006-08-21 05:13:00,1.44629,1.44655,1.44628,1.44637,168300001.0
2006-08-21 05:14:00,1.44635,1.4464,1.4463,1.44633,226200000.0
2006-08-21 05:15:00,1.44644,1.44658,1.44635,1.44646,30400000.0
2006-08-21 05:16:00,1.44621,1.44633,1.44613,1.44623,212000001.0
2006-08-21 05:17:00,1.44633,1.44648,1.44618,1.44648,136500000.0
2006-08-21 05:18:00,1.4465,1.44662,1.44634,1.4465,236400000.0
2006-08-21 05:19:00,1.44628,1.44662,1.44618,1.44619,256800000.0
2006-08-21 05:20:00,1.4462,1.44637,1.44614,1.44626,282400001.0
2006-08-21 05:21:00,1.44614,1.44644,1.44594,1.4462,311000000.0
2006-08-21 05:22:00,1.44623,1.4463,1.44615,1.4462,223700000.0
2006-08-21 05:23:00,1.44613,1.44623,1.44602,1.44603,102200000.0
2006-08-21 05:24:00,1.44595,1.44595,1.44581,1.44585,141800000.0
2006-08-21 05:25:00,1.44606,1.44631,1.44592,1.44597,236600001.0
2006-08-21 05:26:00,1.4461,1.44613,1.44605,1.4461,104300000.0
2006-08-21 05:27:00,1.44633,1.44633,1.44596,1.44621,194500001.0
2006-08-21 05:28:00,1.44619,1.44629,1.44594,1.44619,269400000.0
2006-08-21 05:29:00,1.44618,1.44642,1.44607,1.44623,276600001.0
2006-08-21 05:30:00,1.44621,1.44638,1.44602,1.44607,157400000.0
2006-08-21 05:31:00,1.44593,1.44624,1.44586,1.44598,73100000.0
2006-08-21 05:32:00,1.44618,1.44636,1.44613,1.44631,138400000.0
2006-08-21 05:33:00,1.44628,1.44628,1.44613,1.44618,198000001.0
2006-08-21 05:34:00,1.44611,1.44638,1.44603,1.44606,202500000.0
2006-08-21 05:35:00,1.44625,1.44628,1.44616,1.44619,30600000.0
2006-08-21 05:36:00,1.44593,1.44606,1.44583,1.44588,182700000.0
2006-08-21 05:37:00,1.44586,1.44596,1.44581,1.44586,197600001.0
2006-08-21 05:38:00,1.44591,1.44611,1.44589,1.44606,116700000.0
2006-08-21 05:39:00,1.44617,1.4463,1.44602,1.44612,179300000.0
2006-08-21 05:40:00,1.44589,1.44616,1.44581,1.44606,206400000.0
2006-08-21 05:41:00,1.44607,1.44627,1.44594,1.44604,147700000.0
2006-08-21 05:42:00,1.44612,1.44617,1.44597,1.44602,188300000.0
2006-08-21 05:43:00,1.44605,1.44624,1.44605,1.44624,95900000.0
2006-08-21 05:44:00,1.44628,1.44645,1.4462,1.44625,111300001.0
2006-08-21 05:45:00,1.44632,1.4466,1.44628,1.44639,135000000.0
2006-08-21 05:46:00,1.4464,1.44644,1.44594,1.44594,183100000.0
2006-08-21 05:47:00,1.44579,1.44591,1.44564,1.44588,176300000.0
2006-08-21 05:48:00,1.44573,1.44598,1.44568,1.44583,246300000.0
2006-08-21 05:49:00,1.44578,1.4459,1.44551,1.44559,204400001.0
2006-08-21 05:50:00,1.44569,1.44601,1.44566,1.44595,236700000.0
2006-08-21 05:51:00,1.44607,1.44618,1.44601,1.44602,160700000.0
2006-08-21 05:52:00,1.44604,1.44628,1.44602,1.44627,162900000.0
2006-08-21 05:53:00,1.44632,1.44638,1.44604,1.4461,169800000.0
2006-08-21 05:54:00,1.44625,1.44649,1.44611,1.44616,216900000.0
2006-08-21 05:55:00,1.446,1.4464,1.4458,1.44612,219400000.0
2006-08-21 05:56:00,1.44629,1.44638,1.44614,1.44619,126700000.0
2006-08-21 05:57:00,1.44618,1.44626,1.44616,1.44619,186500000.0
2006-08-21 05:58:00,1.44626,1.44631,1.44614,1.44614,138100000.0
2006-08-21 05:59:00,1.44628,1.44634,1.44612,1.44614,76200000.0
2006-08-21 06:00:00,1.44615,1.4462,1.4461,1.44615,247600001.0
2006-08-21 06:01:00,1.44624,1.44649,1.44616,1.44621,165800000.0
2006-08-21 06:02:00,1.44615,1.4464,1.44614,1.44627,266400002.0
2006-08-21 06:03:00,1.44628,1.44635,1.44616,1.4463,42600000.0
2006-08-21 06:04:00,1.44614,1.44616,1.44603,1.44613,164900001.0
2006-08-21 06:05:00,1.44613,1.44624,1.44606,1.44611,433000000.0
2006-08-21 06:06:00,1.4461,1.44628,1.4461,1.44615,87500000.0
2006-08-21 06:07:00,1.44623,1.44636,1.44608,1.44636,333200000.0
2006-08-21 06:08:00,1.44628,1.44646,1.44622,1.44639,510400001.0
2006-08-21 06:09:00,1.44639,1.44666,1.44631,1.44646,401300001.0
2006-08-21 06:10:00,1.44653,1.44661,1.4464,1.44642,260500000.0
2006-08-21 06:11:00,1.44629,1.44634,1.44615,1.4462,466100001.0
2006-08-21 06:12:00,1.44616,1.44641,1.44611,1.44636,240700001.0
2006-08-21 06:13:00,1.44618,1.44628,1.44596,1.44596,379300000.0
2006-08-21 06:14:00,1.44621,1.44635,1.44605,1.44612,343200000.0
2006-08-21 06:15:00,1.44605,1.44617,1.44597,1.44609,175900000.0
2006-08-21 06:16:00,1.44607,1.44614,1.44596,1.44614,201900001.0
2006-08-21 06:17:00,1.44611,1.44627,1.44611,1.44624,165700002.0
2006-08-21 06:18:00,1.44628,1.44649,1.44626,1.44628,258500001.0
2006-08-21 06:19:00,1.44618,1.44637,1.44617,1.44637,156700000.0
2006-08-21 06:20:00,1.44632,1.44638,1.44609,1.44612,286400000.0
2006-08-21 06:21:00,1.44622,1.44635,1.44613,1.44627,240400002.0
2006-08-21 06:22:00,1.44632,1.44665,1.44631,1.4464,249600000.0
2006-08-21 06:23:00,1.44622,1.4464,1.4462,1.44633,321000001.0
2006-08-21 06:24:00,1.4463,1.44645,1.4462,1.44633,322600000.0
2006-08-21 06:25:00,1.44636,1.44664,1.44633,1.44648,225400000.0
2006-08-21 06:26:00,1.44641,1.44653,1.44633,1.44649,362400001.0
2006-08-21 06:27:00,1.44642,1.44648,1.44631,1.44637,345900000.0
2006-08-21 06:28:00,1.44634,1.44649,1.44622,1.44634,349600000.0
2006-08-21 06:29:00,1.44633,1.44636,1.44614,1.44614,126500002.0
2006-08-21 06:30:00,1.44612,1.44638,1.44609,1.44632,301600002.0
2006-08-21 06:31:00,1.44637,1.44644,1.44624,1.44636,171500001.0
2006-08-21 06:32:00,1.44638,1.44651,1.44636,1.44646,183400000.0
2006-08-21 06:33:00,1.44634,1.4465,1.44627,1.44629,254200000.0
2006-08-21 06:34:00,1.44627,1.44635,1.44614,1.44624,224000000.0
2006-08-21 06:35:00,1.44606,1.44631,1.44604,1.44606,201000000.0
2006-08-21 06:36:00,1.44606,1.44616,1.44606,1.44606,67200000.0
2006-08-21 06:37:00,1.44606,1.44614,1.44603,1.44608,244300002.0
2006-08-21 06:38:00,1.44622,1.44644,1.44619,1.44621,110400001.0
2006-08-21 06:39:00,1.44627,1.44631,1.44617,1.4462,39800000.0
2006-08-21 06:40:00,1.44618,1.44628,1.44608,1.44619,128300000.0
2006-08-21 06:41:00,1.44622,1.44637,1.44616,1.44636,192600000.0
2006-08-21 06:42:00,1.4464,1.44643,1.4462,1.4463,269800000.0
2006-08-21 06:43:00,1.44634,1.44641,1.44626,1.44631,169300000.0
2006-08-21 06:44:00,1.44627,1.44629,1.44614,1.44619,323800000.0
2006-08-21 06:45:00,1.44624,1.44629,1.44614,1.44629,203900000.0
2006-08-21 06:46:00,1.44624,1.44632,1.44617,1.44624,246500002.0
2006-08-21 06:47:00,1.44624,1.44632,1.44614,1.44627,236100000.0
2006-08-21 06:48:00,1.44611,1.44634,1.44609,1.44624,33200000.0
2006-08-21 06:49:00,1.44616,1.44626,1.44594,1.4461,314200001.0
2006-08-21 06:50:00,1.44591,1.44598,1.44567,1.44568,29200000.0
2006-08-21 06:51:00,1.44588,1.44588,1.44548,1.44577,24800000.0
2006-08-21 06:52:00,1.44558,1.44571,1.44547,1.44547,202800000.0
2006-08-21 06:53:00,1.44541,1.4457,1.44538,1.44546,255400002.0
2006-08-21 06:54:00,1.4454,1.44562,1.44522,1.44536,483000000.0
2006-08-21 06:55:00,1.44527,1.44536,1.44513,1.44529,342300001.0
2006-08-21 06:56:00,1.44558,1.44564,1.44553,1.4456,30400000.0
2006-08-21 06:57:00,1.44569,1.44569,1.44521,1.44521,65800000.0
2006-08-21 06:58:00,1.44511,1.44516,1.44496,1.44509,261200001.0
2006-08-21 06:59:00,1.44522,1.44546,1.44518,1.44544,300700001.0
2006-08-21 07:00:00,1.44573,1.44581,1.44569,1.44571,139900000.0
2006-08-21 07:01:00,1.44554,1.44564,1.44534,1.44534,293200001.0
2006-08-21 07:02:00,1.44526,1.44548,1.44516,1.44528,444200003.0
2006-08-21 07:03:00,1.44531,1.44538,1.44523,1.44531,190200000.0
2006-08-21 07:04:00,1.44531,1.44541,1.44523,1.44531,325800000.0
2006-08-21 07:05:00,1.44541,1.44541,1.44525,1.44531,127600000.0
2006-08-21 07:06:00,1.4453,1.44536,1.44511,1.44522,214300001.0
2006-08-21 07:07:00,1.44521,1.44522,1.44502,1.44514,210600000.0
2006-08-21 07:08:00,1.44512,1.44528,1.44501,1.44511,263100000.0
2006-08-21 07:09:00,1.44516,1.44517,1.44491,1.44495,215100000.0
2006-08-21 07:10:00,1.4449,1.4449,1.44467,1.44473,385300000.0
2006-08-21 07:11:00,1.44479,1.44492,1.44477,1.44489,351500000.0
2006-08-21 07:12:00,1.44489,1.44511,1.44484,1.44511,259400000.0
2006-08-21 07:13:00,1.44518,1.44528,1.44509,1.44519,225900000.0
2006-08-21 07:14:00,1.44517,1.44524,1.44507,1.44516,476800002.0
2006-08-21 07:15:00,1.44544,1.44557,1.44522,1.44552,300500002.0
2006-08-21 07:16:00,1.44535,1.44551,1.44534,1.44547,199800000.0
2006-08-21 07:17:00,1.44536,1.44536,1.44505,1.44507,208100000.0
2006-08-21 07:18:00,1.44508,1.44536,1.44503,1.44536,430300000.0
2006-08-21 07:19:00,1.44531,1.44546,1.44518,1.44544,329400002.0
2006-08-21 07:20:00,1.44544,1.44544,1.44517,1.44528,422600000.0
2006-08-21 07:21:00,1.44519,1.44545,1.44512,1.44512,233300000.0
2006-08-21 07:22:00,1.44529,1.44565,1.44524,1.44565,313900001.0
2006-08-21 07:23:00,1.44549,1.44549,1.44514,1.44523,413000000.0
2006-08-21 07:24:00,1.44485,1.44491,1.44475,1.4448,271400000.0
2006-08-21 07:25:00,1.44479,1.44489,1.44467,1.44478,341600003.0
2006-08-21 07:26:00,1.44473,1.44496,1.44467,1.44484,287900001.0
2006-08-21 07:27:00,1.445,1.44516,1.44488,1.44516,175500000.0
2006-08-21 07:28:00,1.44513,1.44521,1.44499,1.44499,302800003.0
2006-08-21 07:29:00,1.44501,1.44504,1.4447,1.44472,203800001.0
2006-08-21 07:30:00,1.44463,1.44478,1.44457,1.44466,493200000.0
2006-08-21 07:31:00,1.44457,1.44477,1.44453,1.44476,250700001.0
2006-08-21 07:32:00,1.44487,1.44495,1.44471,1.44484,478100000.0
2006-08-21 07:33:00,1.44479,1.44493,1.44466,1.44474,392100000.0
2006-08-21 07:34:00,1.44481,1.44484,1.44466,1.44476,285700001.0
2006-08-21 07:35:00,1.44476,1.44495,1.44476,1.44479,221900000.0
2006-08-21 07:36:00,1.44486,1.44516,1.44482,1.44507,418600000.0
2006-08-21 07:37:00,1.44515,1.44534,1.44508,1.44523,191500000.0
2006-08-21 07:38:00,1.44516,1.44526,1.44502,1.44503,24000000.0
2006-08-21 07:39:00,1.44491,1.44515,1.44491,1.445,468400001.0
2006-08-21 07:40:00,1.44485,1.44491,1.44446,1.44447,306800000.0
2006-08-21 07:41:00,1.44441,1.44461,1.44435,1.44459,674100003.0
2006-08-21 07:42:00,1.44471,1.44471,1.44447,1.44449,276300000.0
2006-08-21 07:43:00,1.44436,1.4445,1.44429,1.44446,224200001.0
2006-08-21 07:44:00,1.44451,1.44453,1.44438,1.44443,386700000.0
2006-08-21 07:45:00,1.44463,1.44478,1.44455,1.44463,334400001.0
2006-08-21 07:46:00,1.4446,1.44476,1.44449,1.44456,457100001.0
2006-08-21 07:47:00,1.44461,1.44485,1.4444,1.4445,698200003.0
2006-08-21 07:48:00,1.44455,1.44491,1.44455,1.44478,772600003.0
2006-08-21 07:49:00,1.44495,1.44517,1.44483,1.44501,708500002.0
2006-08-21 07:50:00,1.44502,1.44531,1.44494,1.44497,621200002.0
2006-08-21 07:51:00,1.44514,1.44527,1.44496,1.44506,559700000.0
2006-08-21 07:52:00,1.445,1.44508,1.44488,1.44498,469800000.0
2006-08-21 07:53:00,1.44495,1.44518,1.4448,1.44502,620000002.0
2006-08-21 07:54:00,1.44493,1.44499,1.44473,1.44473,333600000.0
2006-08-21 07:55:00,1.44466,1.44491,1.44466,1.44479,415700001.0
2006-08-21 07:56:00,1.44483,1.44506,1.44465,1.44482,708600002.0
2006-08-21 07:57:00,1.4447,1.44495,1.44457,1.44468,618200001.0
2006-08-21 07:58:00,1.44473,1.44483,1.4446,1.44465,706300002.0
2006-08-21 07:59:00,1.44473,1.44499,1.4446,1.44474,425500000.0
2006-08-21 08:00:00,1.44486,1.44527,1.44484,1.44507,420100001.0
2006-08-21 08:01:00,1.44485,1.4452,1.44477,1.44499,499700002.0
2006-08-21 08:02:00,1.44477,1.44498,1.44476,1.4448,234600001.0
2006-08-21 08:03:00,1.44477,1.445,1.44465,1.44468,493900000.0
2006-08-21 08:04:00,1.4447,1.44497,1.44463,1.44497,401000002.0
2006-08-21 08:05:00,1.44505,1.44505,1.44469,1.44469,290800000.0
2006-08-21 08:06:00,1.44488,1.44492,1.44454,1.44465,652900001.0
2006-08-21 08:07:00,1.44461,1.44477,1.44452,1.44458,482900001.0
2006-08-21 08:08:00,1.44469,1.44522,1.44468,1.44522,403500001.0
2006-08-21 08:09:00,1.44526,1.4454,1.44501,1.44502,471600000.0
2006-08-21 08:10:00,1.44496,1.44521,1.4448,1.44507,559500002.0
2006-08-21 08:11:00,1.44507,1.44539,1.44501,1.44537,259700001.0
2006-08-21 08:12:00,1.44532,1.44552,1.44526,1.4453,372800002.0
2006-08-21 08:13:00,1.44527,1.4454,1.44523,1.44538,231800002.0
2006-08-21 08:14:00,1.44543,1.44569,1.44534,1.44546,114700000.0
2006-08-21 08:15:00,1.4454,1.44578,1.44534,1.44534,361000003.0
2006-08-21 08:16:00,1.44529,1.44531,1.4451,1.44512,277100000.0
2006-08-21 08:17:00,1.44509,1.4453,1.44505,1.44509,274800000.0
2006-08-21 08:18:00,1.44516,1.44545,1.44516,1.44522,165900001.0
2006-08-21 08:19:00,1.44518,1.44527,1.44506,1.44515,312100000.0
2006-08-21 08:20:00,1.44523,1.44533,1.4451,1.44513,303900000.0
2006-08-21 08:21:00,1.44508,1.44534,1.44499,1.44515,485000004.0
2006-08-21 08:22:00,1.44514,1.4453,1.44507,1.4452,316500000.0
2006-08-21 08:23:00,1.44515,1.44528,1.44505,1.44507,265300000.0
2006-08-21 08:24:00,1.44507,1.44523,1.44499,1.44506,448200001.0
2006-08-21 08:25:00,1.44512,1.44514,1.44494,1.44496,660700002.0
2006-08-21 08:26:00,1.44497,1.44518,1.44497,1.44506,293900001.0
2006-08-21 08:27:00,1.445,1.44512,1.44488,1.44496,348300000.0
2006-08-21 08:28:00,1.44507,1.44525,1.445,1.44525,537400000.0
2006-08-21 08:29:00,1.44521,1.44535,1.44508,1.4452,437900001.0
2006-08-21 08:30:00,1.4452,1.44543,1.44514,1.44529,518900004.0
2006-08-21 08:31:00,1.4453,1.44545,1.44524,1.44545,256200001.0
2006-08-21 08:32:00,1.44546,1.4455,1.44511,1.44522,309800002.0
2006-08-21 08:33:00,1.4452,1.44522,1.44499,1.44522,176300000.0
2006-08-21 08:34:00,1.44517,1.44527,1.44499,1.44502,595100000.0
2006-08-21 08:35:00,1.44499,1.44515,1.44497,1.44505,530800000.0
2006-08-21 08:36:00,1.44507,1.44545,1.44506,1.44532,382300002.0
2006-08-21 08:37:00,1.44527,1.44552,1.44521,1.44535,300700000.0
2006-08-21 08:38:00,1.44532,1.44545,1.44516,1.44532,304700001.0
2006-08-21 08:39:00,1.44535,1.44553,1.44523,1.44536,535100001.0
2006-08-21 08:40:00,1.44528,1.44556,1.44528,1.44528,351300001.0
2006-08-21 08:41:00,1.44545,1.44567,1.44514,1.44515,456200001.0
2006-08-21 08:42:00,1.4451,1.44538,1.44493,1.44493,477400001.0
2006-08-21 08:43:00,1.44497,1.44514,1.44482,1.44486,331000001.0
2006-08-21 08:44:00,1.44491,1.4451,1.44481,1.44486,438900000.0
2006-08-21 08:45:00,1.44496,1.44522,1.44481,1.44486,632700000.0
2006-08-21 08:46:00,1.44493,1.44511,1.44471,1.44478,705700000.0
2006-08-21 08:47:00,1.44489,1.44498,1.44478,1.44481,537600002.0
2006-08-21 08:48:00,1.44479,1.44509,1.44476,1.44486,408500001.0
2006-08-21 08:49:00,1.44482,1.44514,1.44482,1.44499,499000001.0
2006-08-21 08:50:00,1.44518,1.44521,1.44496,1.44511,503000001.0
2006-08-21 08:51:00,1.44506,1.4452,1.4448,1.44496,635400002.0
2006-08-21 08:52:00,1.4451,1.44538,1.44478,1.44492,547800000.0
2006-08-21 08:53:00,1.44519,1.44567,1.44517,1.44555,487400000.0
2006-08-21 08:54:00,1.4455,1.4457,1.44534,1.44534,697100002.0
2006-08-21 08:55:00,1.44546,1.44564,1.44532,1.44547,628200002.0
2006-08-21 08:56:00,1.44555,1.44623,1.44554,1.44623,509200001.0
2006-08-21 08:57:00,1.44628,1.44644,1.44593,1.44603,489900001.0
2006-08-21 08:58:00,1.44585,1.44607,1.44573,1.44583,526200002.0
2006-08-21 08:59:00,1.44577,1.4459,1.44559,1.44559,298800000.0
2006-08-21 09:00:00,1.44569,1.44591,1.44562,1.44582,457800000.0
2006-08-21 09:01:00,1.44586,1.44611,1.44558,1.44588,414700004.0
2006-08-21 09:02:00,1.44572,1.4458,1.44544,1.44544,677600000.0
2006-08-21 09:03:00,1.44529,1.44529,1.44459,1.44461,610600002.0
2006-08-21 09:04:00,1.4448,1.44506,1.44467,1.44495,676600002.0
2006-08-21 09:05:00,1.44484,1.44514,1.44484,1.44504,560200001.0
2006-08-21 09:06:00,1.44489,1.44505,1.44464,1.4449,549200002.0
2006-08-21 09:07:00,1.44513,1.44526,1.44493,1.44514,328900001.0
2006-08-21 09:08:00,1.44516,1.44521,1.44503,1.44504,189900000.0
2006-08-21 09:09:00,1.44513,1.44526,1.44502,1.44513,216500000.0
2006-08-21 09:10:00,1.44505,1.44515,1.4449,1.44493,355700002.0
2006-08-21 09:11:00,1.44493,1.44509,1.44472,1.44473,643400000.0
2006-08-21 09:12:00,1.44478,1.44503,1.44471,1.44471,507600001.0
2006-08-21 09:13:00,1.44479,1.44503,1.44476,1.44479,515600001.0
2006-08-21 09:14:00,1.44486,1.44511,1.4448,1.44511,300200000.0
2006-08-21 09:15:00,1.44508,1.44517,1.44486,1.44503,421300002.0
2006-08-21 09:16:00,1.44484,1.44484,1.44431,1.44473,572800000.0
2006-08-21 09:17:00,1.44468,1.44479,1.44437,1.44442,508700000.0
2006-08-21 09:18:00,1.44411,1.44411,1.44373,1.44384,189500000.0
2006-08-21 09:19:00,1.44373,1.44391,1.44356,1.44363,525400003.0
2006-08-21 09:20:00,1.44269,1.44269,1.44186,1.44194,256500001.0
2006-08-21 09:21:00,1.44189,1.4419,1.44146,1.44177,308200001.0
2006-08-21 09:22:00,1.4418,1.44215,1.44171,1.4418,369400001.0
2006-08-21 09:23:00,1.44182,1.44212,1.44167,1.44212,374800000.0
2006-08-21 09:24:00,1.4422,1.44249,1.44201,1.44215,296300001.0
2006-08-21 09:25:00,1.44228,1.44231,1.44188,1.44192,454300002.0
2006-08-21 09:26:00,1.44184,1.442,1.44166,1.44181,569800000.0
2006-08-21 09:27:00,1.44172,1.44185,1.44155,1.44167,324200001.0
2006-08-21 09:28:00,1.44176,1.4419,1.44154,1.44171,514800001.0
2006-08-21 09:29:00,1.44173,1.44186,1.44156,1.44171,432000000.0
2006-08-21 09:30:00,1.44172,1.44221,1.44172,1.44185,723400001.0
2006-08-21 09:31:00,1.44185,1.44242,1.44165,1.44212,382500002.0
2006-08-21 09:32:00,1.4422,1.44228,1.44204,1.44209,419200001.0
2006-08-21 09:33:00,1.44195,1.44195,1.44177,1.44183,272200001.0
2006-08-21 09:34:00,1.44205,1.44232,1.44196,1.44204,454400002.0
2006-08-21 09:35:00,1.44215,1.44231,1.44213,1.44218,287300001.0
2006-08-21 09:36:00,1.44217,1.44233,1.44204,1.44226,367400001.0
2006-08-21 09:37:00,1.44204,1.44205,1.44129,1.44158,423400000.0
2006-08-21 09:38:00,1.44139,1.44163,1.44132,1.44145,430900001.0
2006-08-21 09:39:00,1.4415,1.44167,1.44134,1.44134,372400000.0
2006-08-21 09:40:00,1.44151,1.44187,1.44151,1.44175,424200000.0
2006-08-21 09:41:00,1.44179,1.442,1.44178,1.4419,505800002.0
2006-08-21 09:42:00,1.44213,1.44248,1.44211,1.44213,516300000.0
2006-08-21 09:43:00,1.44221,1.44232,1.44209,1.44212,276400000.0
2006-08-21 09:44:00,1.44209,1.44234,1.44203,1.44209,450200000.0
2006-08-21 09:45:00,1.44232,1.44265,1.4423,1.44264,536100001.0
2006-08-21 09:46:00,1.44258,1.44269,1.44246,1.44256,306800000.0
2006-08-21 09:47:00,1.44243,1.44255,1.44233,1.44246,361300000.0
2006-08-21 09:48:00,1.44242,1.44264,1.44228,1.44252,331500002.0
2006-08-21 09:49:00,1.44261,1.44282,1.44241,1.44273,476000001.0
2006-08-21 09:50:00,1.44256,1.44284,1.44249,1.4427,455600000.0
2006-08-21 09:51:00,1.44258,1.44272,1.44222,1.44254,503200000.0
2006-08-21 09:52:00,1.44256,1.44306,1.44256,1.44301,453300003.0
2006-08-21 09:53:00,1.44301,1.44325,1.44298,1.44305,387200001.0
2006-08-21 09:54:00,1.44313,1.44369,1.44313,1.44355,526600001.0
2006-08-21 09:55:00,1.44356,1.4437,1.44337,1.44358,550000000.0
2006-08-21 09:56:00,1.44353,1.44374,1.44347,1.44367,392600001.0
2006-08-21 09:57:00,1.4436,1.4436,1.44311,1.44311,611200001.0
2006-08-21 09:58:00,1.44312,1.44319,1.44289,1.44289,874000004.0
2006-08-21 09:59:00,1.44283,1.44312,1.44268,1.44309,625700002.0
2006-08-21 10:00:00,1.44305,1.44311,1.44287,1.44287,273200000.0
2006-08-21 10:01:00,1.44288,1.44305,1.44266,1.44271,642900002.0
2006-08-21 10:02:00,1.44284,1.44311,1.44271,1.44282,660100004.0
2006-08-21 10:03:00,1.44279,1.44323,1.44271,1.44323,346200000.0
2006-08-21 10:04:00,1.44338,1.44358,1.44323,1.44341,396200000.0
2006-08-21 10:05:00,1.44301,1.44316,1.44265,1.4427,442000000.0
2006-08-21 10:06:00,1.44272,1.44301,1.44262,1.44277,503600001.0
2006-08-21 10:07:00,1.44251,1.44282,1.44251,1.44274,595100002.0
2006-08-21 10:08:00,1.44275,1.44314,1.44275,1.44307,489200002.0
2006-08-21 10:09:00,1.44335,1.44373,1.44328,1.44356,517800001.0
2006-08-21 10:10:00,1.44335,1.44335,1.44286,1.44286,396500001.0
2006-08-21 10:11:00,1.44281,1.4429,1.44272,1.44278,347200000.0
2006-08-21 10:12:00,1.44261,1.44273,1.44244,1.44261,488000001.0
2006-08-21 10:13:00,1.44265,1.44281,1.44244,1.44266,544500002.0
2006-08-21 10:14:00,1.44274,1.44321,1.44274,1.44301,605400000.0
2006-08-21 10:15:00,1.44308,1.44308,1.44284,1.443,416800002.0
2006-08-21 10:16:00,1.44309,1.44345,1.44295,1.44345,388400000.0
2006-08-21 10:17:00,1.44341,1.44341,1.44262,1.44263,287600000.0
2006-08-21 10:18:00,1.44273,1.44297,1.4427,1.44288,385100000.0
2006-08-21 10:19:00,1.44304,1.44317,1.443,1.44307,335600000.0
2006-08-21 10:20:00,1.44311,1.44313,1.44281,1.44282,523500000.0
2006-08-21 10:21:00,1.4429,1.44333,1.44288,1.44333,410500000.0
2006-08-21 10:22:00,1.44346,1.44378,1.44345,1.44357,393700002.0
2006-08-21 10:23:00,1.44348,1.44377,1.44346,1.4436,462800001.0
2006-08-21 10:24:00,1.44361,1.44369,1.44314,1.44314,465400001.0
2006-08-21 10:25:00,1.4432,1.44334,1.44305,1.44322,413800001.0
2006-08-21 10:26:00,1.44323,1.44347,1.44317,1.44332,556200002.0
2006-08-21 10:27:00,1.4433,1.4433,1.44289,1.44325,542800001.0
2006-08-21 10:28:00,1.4432,1.44329,1.44288,1.44329,642100002.0
2006-08-21 10:29:00,1.44347,1.44367,1.44315,1.44345,494400002.0
2006-08-21 10:30:00,1.44344,1.4436,1.44294,1.44326,720500004.0
2006-08-21 10:31:00,1.44296,1.44342,1.44288,1.44325,525500001.0
2006-08-21 10:32:00,1.44324,1.44353,1.44309,1.44312,585100003.0
2006-08-21 10:33:00,1.44335,1.44365,1.44323,1.44345,499300001.0
2006-08-21 10:34:00,1.44345,1.44365,1.44338,1.44362,396500001.0
2006-08-21 10:35:00,1.44368,1.44382,1.44345,1.44347,489800002.0
2006-08-21 10:36:00,1.44346,1.44366,1.44328,1.4434,578800001.0
2006-08-21 10:37:00,1.44348,1.44356,1.4433,1.44355,549400002.0
2006-08-21 10:38:00,1.44351,1.44352,1.44327,1.44327,437700002.0
2006-08-21 10:39:00,1.44332,1.4435,1.44319,1.44348,447900001.0
2006-08-21 10:40:00,1.44342,1.44348,1.44327,1.44337,258700000.0
2006-08-21 10:41:00,1.44324,1.4434,1.44306,1.44328,616900000.0
2006-08-21 10:42:00,1.44331,1.44331,1.44299,1.44299,344400000.0
2006-08-21 10:43:00,1.44299,1.44333,1.44289,1.44301,459100000.0
2006-08-21 10:44:00,1.44333,1.44378,1.44328,1.44363,556900000.0
2006-08-21 10:45:00,1.44368,1.44368,1.4433,1.44339,543900000.0
2006-08-21 10:46:00,1.44326,1.44337,1.44309,1.44335,312000000.0
2006-08-21 10:47:00,1.44328,1.44336,1.44269,1.44289,357900001.0
2006-08-21 10:48:00,1.44292,1.44304,1.44278,1.44298,491000000.0
2006-08-21 10:49:00,1.44283,1.44291,1.44265,1.44281,373200001.0
2006-08-21 10:50:00,1.44283,1.44304,1.44263,1.44283,510100001.0
2006-08-21 10:51:00,1.44262,1.44313,1.4426,1.44313,419200000.0
2006-08-21 10:52:00,1.44317,1.44334,1.44309,1.44311,303000002.0
2006-08-21 10:53:00,1.44291,1.44292,1.44224,1.44224,419800000.0
2006-08-21 10:54:00,1.44228,1.44245,1.44212,1.44223,482300000.0
2006-08-21 10:55:00,1.44225,1.44244,1.44215,1.44225,469200000.0
2006-08-21 10:56:00,1.4423,1.44249,1.44212,1.44231,513700001.0
2006-08-21 10:57:00,1.44239,1.44265,1.44232,1.44243,382800001.0
2006-08-21 10:58:00,1.44239,1.44254,1.4421,1.44214,534500002.0
2006-08-21 10:59:00,1.44192,1.44249,1.44192,1.44205,839900001.0
2006-08-21 11:00:00,1.44215,1.4422,1.44186,1.44208,469300003.0
2006-08-21 11:01:00,1.44186,1.44214,1.44165,1.44166,563500002.0
2006-08-21 11:02:00,1.44162,1.44182,1.4415,1.44166,474100000.0
2006-08-21 11:03:00,1.44161,1.44177,1.44155,1.44176,255700000.0
2006-08-21 11:04:00,1.44181,1.44198,1.44158,1.44178,557300000.0
2006-08-21 11:05:00,1.44185,1.44212,1.44175,1.44184,452700000.0
2006-08-21 11:06:00,1.44182,1.44201,1.44168,1.44189,603700003.0
2006-08-21 11:07:00,1.44186,1.442,1.44178,1.44182,254200001.0
2006-08-21 11:08:00,1.44192,1.44198,1.44161,1.44198,369600001.0
2006-08-21 11:09:00,1.44194,1.44225,1.44191,1.44201,425000001.0
2006-08-21 11:10:00,1.44195,1.44211,1.44187,1.44192,505800002.0
2006-08-21 11:11:00,1.4418,1.44214,1.44172,1.44195,549400001.0
2006-08-21 11:12:00,1.44187,1.44229,1.44187,1.44212,489700000.0
2006-08-21 11:13:00,1.44214,1.44219,1.442,1.44217,372500000.0
2006-08-21 11:14:00,1.44216,1.44232,1.44206,1.44215,443800000.0
2006-08-21 11:15:00,1.44217,1.44239,1.44204,1.44211,521600001.0
2006-08-21 11:16:00,1.44215,1.44229,1.44203,1.44223,417400001.0
2006-08-21 11:17:00,1.44223,1.44232,1.44204,1.44213,403100000.0
2006-08-21 11:18:00,1.44224,1.44238,1.44201,1.44209,384600001.0
2006-08-21 11:19:00,1.44205,1.44211,1.44165,1.44192,418100001.0
2006-08-21 11:20:00,1.44181,1.44202,1.4417,1.44177,593800002.0
2006-08-21 11:21:00,1.44196,1.44205,1.4417,1.44188,554600002.0
2006-08-21 11:22:00,1.44176,1.44205,1.44162,1.44184,613100001.0
2006-08-21 11:23:00,1.44171,1.44188,1.44156,1.44179,462800001.0
2006-08-21 11:24:00,1.44181,1.44181,1.4414,1.4414,416200001.0
2006-08-21 11:25:00,1.44125,1.44133,1.44116,1.44126,370400001.0
2006-08-21 11:26:00,1.44128,1.44131,1.44105,1.44118,560800002.0
2006-08-21 11:27:00,1.44117,1.44124,1.44087,1.44094,623300002.0
2006-08-21 11:28:00,1.44112,1.44119,1.44087,1.44105,345400000.0
2006-08-21 11:29:00,1.44114,1.44141,1.44103,1.44107,508300000.0
2006-08-21 11:30:00,1.44108,1.44109,1.4408,1.44093,461100002.0
2006-08-21 11:31:00,1.44088,1.44113,1.44074,1.44091,555000000.0
2006-08-21 11:32:00,1.44095,1.44119,1.4409,1.44115,434200002.0
2006-08-21 11:33:00,1.44125,1.44151,1.44125,1.44139,546100003.0
2006-08-21 11:34:00,1.44127,1.44135,1.44104,1.44112,617200002.0
2006-08-21 11:35:00,1.44125,1.44137,1.44105,1.44117,503200000.0
2006-08-21 11:36:00,1.44102,1.44114,1.44083,1.44087,480700000.0
2006-08-21 11:37:00,1.44089,1.44118,1.44085,1.44095,461900000.0
2006-08-21 11:38:00,1.44102,1.44107,1.44083,1.4409,482800001.0
2006-08-21 11:39:00,1.44106,1.44112,1.44069,1.44074,647500001.0
2006-08-21 11:40:00,1.44088,1.44117,1.44075,1.44096,696500001.0
2006-08-21 11:41:00,1.441,1.44123,1.44083,1.44105,737400002.0
2006-08-21 11:42:00,1.44106,1.44134,1.44099,1.44122,582000001.0
2006-08-21 11:43:00,1.44113,1.44125,1.44096,1.44098,536100000.0
2006-08-21 11:44:00,1.44109,1.44119,1.44089,1.44094,633800001.0
2006-08-21 11:45:00,1.44103,1.44103,1.44067,1.44085,554700000.0
2006-08-21 11:46:00,1.44085,1.44099,1.44062,1.44099,509400001.0
2006-08-21 11:47:00,1.44094,1.44121,1.44085,1.44121,481500000.0
2006-08-21 11:48:00,1.44118,1.44133,1.44093,1.44108,573800001.0
2006-08-21 11:49:00,1.44122,1.44165,1.44114,1.4414,396000001.0
2006-08-21 11:50:00,1.44143,1.44153,1.44119,1.44142,333000002.0
2006-08-21 11:51:00,1.44148,1.44167,1.44142,1.44155,190600000.0
2006-08-21 11:52:00,1.44149,1.44171,1.44145,1.44145,232600000.0
2006-08-21 11:53:00,1.44127,1.44145,1.44119,1.4413,190000001.0
2006-08-21 11:54:00,1.44128,1.44135,1.44103,1.44104,327800000.0
2006-08-21 11:55:00,1.44127,1.44146,1.44101,1.44101,485900001.0
2006-08-21 11:56:00,1.44099,1.44131,1.44095,1.44131,482500002.0
2006-08-21 11:57:00,1.44143,1.44162,1.44117,1.44124,534000000.0
2006-08-21 11:58:00,1.4413,1.44161,1.44124,1.44144,506000001.0
2006-08-21 11:59:00,1.4416,1.44206,1.44157,1.44158,444400001.0
2006-08-21 12:00:00,1.44159,1.44164,1.4413,1.44138,507600000.0
2006-08-21 12:01:00,1.44143,1.44163,1.44136,1.44142,452000003.0
2006-08-21 12:02:00,1.44133,1.4415,1.44124,1.44129,383800001.0
2006-08-21 12:03:00,1.44125,1.44129,1.44107,1.44128,355800000.0
2006-08-21 12:04:00,1.44113,1.44145,1.44112,1.44122,381500002.0
2006-08-21 12:05:00,1.44131,1.44137,1.44104,1.44114,345900000.0
2006-08-21 12:06:00,1.441,1.44126,1.44094,1.44111,429500002.0
2006-08-21 12:07:00,1.44104,1.44125,1.44095,1.44125,339200002.0
2006-08-21 12:08:00,1.44127,1.44134,1.44105,1.44127,450700000.0
2006-08-21 12:09:00,1.4414,1.44157,1.4412,1.44128,383800002.0
2006-08-21 12:10:00,1.4414,1.44177,1.4414,1.44156,392000002.0
2006-08-21 12:11:00,1.4416,1.4417,1.44145,1.4416,245300001.0
2006-08-21 12:12:00,1.44168,1.44205,1.44168,1.44205,256700001.0
2006-08-21 12:13:00,1.44204,1.44213,1.44173,1.44192,612700003.0
2006-08-21 12:14:00,1.4418,1.44195,1.4416,1.44191,557400000.0
2006-08-21 12:15:00,1.4418,1.44186,1.44164,1.44169,320500000.0
2006-08-21 12:16:00,1.44164,1.44177,1.44154,1.44172,419400002.0
2006-08-21 12:17:00,1.44169,1.44174,1.44164,1.44169,198200000.0
2006-08-21 12:18:00,1.44171,1.44177,1.44146,1.44174,286200000.0
2006-08-21 12:19:00,1.4418,1.44192,1.44169,1.44172,451500001.0
2006-08-21 12:20:00,1.44155,1.44165,1.4414,1.44157,426100000.0
2006-08-21 12:21:00,1.44152,1.44159,1.44131,1.44142,409200000.0
2006-08-21 12:22:00,1.44161,1.44174,1.44156,1.44164,338800001.0
2006-08-21 12:23:00,1.44161,1.44176,1.44156,1.44168,435300003.0
2006-08-21 12:24:00,1.4415,1.44183,1.44147,1.44155,669300002.0
2006-08-21 12:25:00,1.44177,1.44191,1.44164,1.44172,420300000.0
2006-08-21 12:26:00,1.44167,1.44187,1.44159,1.44187,480900000.0
2006-08-21 12:27:00,1.44185,1.44201,1.44177,1.4418,478600001.0
2006-08-21 12:28:00,1.44162,1.44182,1.44149,1.44163,467500000.0
2006-08-21 12:29:00,1.44157,1.44179,1.44151,1.44161,668900001.0
2006-08-21 12:30:00,1.4415,1.44175,1.44147,1.44154,560900000.0
2006-08-21 12:31:00,1.44153,1.44166,1.44128,1.44151,678000002.0
2006-08-21 12:32:00,1.4414,1.44153,1.44121,1.44134,571600000.0
2006-08-21 12:33:00,1.44137,1.44145,1.44102,1.44102,35800000.0
2006-08-21 12:34:00,1.44118,1.44165,1.44118,1.44139,587300001.0
2006-08-21 12:35:00,1.44153,1.44161,1.44125,1.44152,554300001.0
2006-08-21 12:36:00,1.4415,1.4415,1.44114,1.44136,458500001.0
2006-08-21 12:37:00,1.44136,1.4414,1.44122,1.44127,460600000.0
2006-08-21 12:38:00,1.44137,1.44162,1.44128,1.44134,701200003.0
2006-08-21 12:39:00,1.44157,1.44157,1.44111,1.44123,481100003.0
2006-08-21 12:40:00,1.44125,1.44138,1.44115,1.44138,530100001.0
2006-08-21 12:41:00,1.44146,1.44171,1.44141,1.44149,225400000.0
2006-08-21 12:42:00,1.44144,1.44191,1.44141,1.44164,353000001.0
2006-08-21 12:43:00,1.44161,1.44188,1.44151,1.44151,440200000.0
2006-08-21 12:44:00,1.44153,1.44169,1.44137,1.44163,413900000.0
2006-08-21 12:45:00,1.44157,1.44161,1.44119,1.44161,438000002.0
2006-08-21 12:46:00,1.44147,1.44156,1.44138,1.44152,422100000.0
2006-08-21 12:47:00,1.44152,1.44152,1.4412,1.44142,366200000.0
2006-08-21 12:48:00,1.44148,1.44177,1.44148,1.44161,430900000.0
2006-08-21 12:49:00,1.44172,1.44173,1.44133,1.44161,603100005.0
2006-08-21 12:50:00,1.44162,1.44167,1.44124,1.44125,546600001.0
2006-08-21 12:51:00,1.44113,1.44172,1.44113,1.44148,368100000.0
2006-08-21 12:52:00,1.44158,1.44175,1.44136,1.44163,365900000.0
2006-08-21 12:53:00,1.4417,1.44186,1.4416,1.44169,278900000.0
2006-08-21 12:54:00,1.44173,1.44188,1.44166,1.44178,409200001.0
2006-08-21 12:55:00,1.44185,1.4421,1.44177,1.44186,462600001.0
2006-08-21 12:56:00,1.44197,1.44197,1.44165,1.44172,422800000.0
2006-08-21 12:57:00,1.4419,1.44205,1.44159,1.44196,486500001.0
2006-08-21 12:58:00,1.44201,1.44201,1.44174,1.44182,315600000.0
2006-08-21 12:59:00,1.44167,1.44185,1.4415,1.4417,749100002.0
2006-08-21 13:00:00,1.44185,1.44205,1.4418,1.44191,253800002.0
2006-08-21 13:01:00,1.44194,1.44212,1.44179,1.44186,329900001.0
2006-08-21 13:02:00,1.44173,1.44204,1.44167,1.44196,367600000.0
2006-08-21 13:03:00,1.44201,1.44211,1.44182,1.44191,433100001.0
2006-08-21 13:04:00,1.44198,1.44213,1.44194,1.44199,246000001.0
2006-08-21 13:05:00,1.44202,1.44212,1.44184,1.4419,128200000.0
2006-08-21 13:06:00,1.442,1.44204,1.44176,1.44183,379400001.0
2006-08-21 13:07:00,1.44177,1.442,1.44177,1.44199,278800000.0
2006-08-21 13:08:00,1.44207,1.44207,1.44175,1.4418,165200000.0
2006-08-21 13:09:00,1.44163,1.44175,1.44135,1.44142,286100000.0
2006-08-21 13:10:00,1.44151,1.44151,1.44139,1.4415,126700000.0
2006-08-21 13:11:00,1.44151,1.44167,1.44118,1.44121,408700001.0
2006-08-21 13:12:00,1.44121,1.44129,1.44101,1.44123,311200001.0
2006-08-21 13:13:00,1.44125,1.44128,1.44115,1.44125,325300001.0
2006-08-21 13:14:00,1.44123,1.4413,1.44113,1.44115,327300000.0
2006-08-21 13:15:00,1.44127,1.44135,1.44106,1.44135,392200000.0
2006-08-21 13:16:00,1.44116,1.44122,1.44104,1.44104,147300001.0
2006-08-21 13:17:00,1.4411,1.44129,1.44106,1.44106,108400001.0
2006-08-21 13:18:00,1.44116,1.44184,1.44116,1.44157,333800000.0
2006-08-21 13:19:00,1.4415,1.44168,1.44134,1.44151,302500000.0
2006-08-21 13:20:00,1.44146,1.44155,1.44137,1.44141,237800001.0
2006-08-21 13:21:00,1.44132,1.44132,1.44122,1.44127,178500001.0
2006-08-21 13:22:00,1.44119,1.44119,1.44087,1.44087,204500000.0
2006-08-21 13:23:00,1.44068,1.44099,1.44066,1.44069,297500002.0
2006-08-21 13:24:00,1.44078,1.44114,1.44078,1.44088,238600000.0
2006-08-21 13:25:00,1.44097,1.44109,1.44081,1.44093,173800001.0
2006-08-21 13:26:00,1.44095,1.44099,1.44076,1.44077,213900000.0
2006-08-21 13:27:00,1.44079,1.44092,1.44067,1.44072,345000000.0
2006-08-21 13:28:00,1.44075,1.44089,1.44057,1.44075,483800000.0
2006-08-21 13:29:00,1.44053,1.44067,1.44034,1.44065,685500004.0
2006-08-21 13:30:00,1.44081,1.44108,1.4407,1.44101,556700002.0
2006-08-21 13:31:00,1.44108,1.44125,1.44093,1.44108,536500003.0
2006-08-21 13:32:00,1.44108,1.44123,1.44106,1.44121,213000000.0
2006-08-21 13:33:00,1.44117,1.44123,1.44103,1.44108,376700000.0
2006-08-21 13:34:00,1.44113,1.44145,1.44113,1.44117,286500000.0
2006-08-21 13:35:00,1.44116,1.44127,1.44094,1.44114,353500001.0
2006-08-21 13:36:00,1.44112,1.44122,1.44092,1.44094,471400000.0
2006-08-21 13:37:00,1.44087,1.44106,1.44082,1.44093,445400001.0
2006-08-21 13:38:00,1.44086,1.44125,1.44081,1.44101,426200001.0
2006-08-21 13:39:00,1.44101,1.44139,1.44094,1.44125,257800001.0
2006-08-21 13:40:00,1.44105,1.4414,1.44087,1.44111,425900003.0
2006-08-21 13:41:00,1.4413,1.44135,1.44115,1.44115,214000001.0
2006-08-21 13:42:00,1.44113,1.4413,1.44112,1.44123,149600000.0
2006-08-21 13:43:00,1.44118,1.44131,1.44118,1.44129,138900000.0
2006-08-21 13:44:00,1.44122,1.44133,1.44112,1.44132,287200000.0
2006-08-21 13:45:00,1.44135,1.44146,1.44115,1.44117,429600000.0
2006-08-21 13:46:00,1.44126,1.44138,1.44115,1.44135,523900005.0
2006-08-21 13:47:00,1.44131,1.44137,1.44107,1.44136,533700002.0
2006-08-21 13:48:00,1.44136,1.44136,1.44111,1.44113,242300000.0
2006-08-21 13:49:00,1.44117,1.44125,1.44112,1.44124,238000000.0
2006-08-21 13:50:00,1.44126,1.44126,1.44082,1.44082,276800000.0
2006-08-21 13:51:00,1.4408,1.44087,1.44068,1.44085,225100000.0
2006-08-21 13:52:00,1.44061,1.44098,1.44061,1.44098,403000001.0
2006-08-21 13:53:00,1.44102,1.4415,1.44102,1.4415,482100001.0
2006-08-21 13:54:00,1.44144,1.44182,1.44143,1.4417,341400000.0
2006-08-21 13:55:00,1.44147,1.44174,1.44133,1.44133,311800000.0
2006-08-21 13:56:00,1.44129,1.44152,1.44124,1.44141,407300001.0
2006-08-21 13:57:00,1.4414,1.4415,1.44125,1.44145,326400000.0
2006-08-21 13:58:00,1.44144,1.44163,1.44132,1.44163,228400000.0
2006-08-21 13:59:00,1.44152,1.44203,1.44152,1.44181,433000000.0
2006-08-21 14:00:00,1.44166,1.44188,1.44165,1.44188,303500000.0
2006-08-21 14:01:00,1.44184,1.44199,1.44163,1.44189,401900000.0
2006-08-21 14:02:00,1.44206,1.44249,1.44178,1.44186,299800000.0
2006-08-21 14:03:00,1.44171,1.44215,1.44171,1.44193,447600000.0
2006-08-21 14:04:00,1.44197,1.44229,1.4419,1.44192,443100001.0
2006-08-21 14:05:00,1.44205,1.44235,1.44199,1.44231,374800000.0
2006-08-21 14:06:00,1.44236,1.44244,1.4419,1.44197,364100001.0
2006-08-21 14:07:00,1.44202,1.44228,1.44196,1.44219,342200002.0
2006-08-21 14:08:00,1.44248,1.44291,1.44248,1.44267,319600000.0
2006-08-21 14:09:00,1.44277,1.44367,1.44277,1.44326,163500000.0
2006-08-21 14:10:00,1.44348,1.44389,1.44339,1.44379,261700000.0
2006-08-21 14:11:00,1.44393,1.44438,1.44393,1.44438,103600000.0
2006-08-21 14:12:00,1.44439,1.44468,1.44402,1.44423,229400001.0
2006-08-21 14:13:00,1.44419,1.44484,1.44407,1.44427,184000000.0
2006-08-21 14:14:00,1.44408,1.4442,1.44362,1.44381,210600001.0
2006-08-21 14:15:00,1.44383,1.44393,1.44341,1.44385,395700001.0
2006-08-21 14:16:00,1.44373,1.44384,1.44322,1.44338,170700000.0
2006-08-21 14:17:00,1.44338,1.44343,1.44295,1.44315,608800001.0
2006-08-21 14:18:00,1.4431,1.44325,1.44289,1.44296,389000000.0
2006-08-21 14:19:00,1.44292,1.44321,1.44274,1.44275,424500001.0
2006-08-21 14:20:00,1.4427,1.44293,1.44268,1.44291,202800000.0
2006-08-21 14:21:00,1.44283,1.44293,1.44252,1.44254,375300001.0
2006-08-21 14:22:00,1.44278,1.44294,1.44232,1.44289,645900002.0
2006-08-21 14:23:00,1.44321,1.44345,1.44315,1.44323,165400000.0
2006-08-21 14:24:00,1.44303,1.44331,1.44281,1.44287,446300002.0
2006-08-21 14:25:00,1.44298,1.44351,1.44298,1.44339,544200001.0
2006-08-21 14:26:00,1.44339,1.44374,1.44334,1.44351,594000002.0
2006-08-21 14:27:00,1.44346,1.44346,1.44312,1.44336,462500002.0
2006-08-21 14:28:00,1.44345,1.44364,1.44296,1.4435,61000001.0
2006-08-21 14:29:00,1.44351,1.44359,1.44282,1.44345,46800000.0
2006-08-21 14:30:00,1.44376,1.4471,1.44376,1.44584,57000000.0
2006-08-21 14:31:00,1.44532,1.4464,1.44532,1.44622,33000000.0
2006-08-21 14:32:00,1.44637,1.44638,1.44574,1.44599,49500000.0
2006-08-21 14:33:00,1.44565,1.44588,1.44539,1.44567,34000000.0
2006-08-21 14:34:00,1.44587,1.44619,1.44587,1.44619,31500000.0
2006-08-21 14:35:00,1.44631,1.44631,1.4459,1.44596,36300000.0
2006-08-21 14:36:00,1.44606,1.44634,1.44542,1.44542,53800001.0
2006-08-21 14:37:00,1.44585,1.44585,1.44554,1.44577,30400000.0
2006-08-21 14:38:00,1.44575,1.44579,1.44535,1.44579,35000000.0
2006-08-21 14:39:00,1.44557,1.44579,1.44528,1.44573,78500000.0
2006-08-21 14:40:00,1.44558,1.44567,1.44531,1.44536,28400000.0
2006-08-21 14:41:00,1.44514,1.44572,1.4449,1.44572,63800000.0
2006-08-21 14:42:00,1.44561,1.44608,1.44527,1.44527,47800000.0
2006-08-21 14:43:00,1.44556,1.44596,1.44521,1.44521,40600000.0
2006-08-21 14:44:00,1.44499,1.44548,1.44499,1.44539,46200000.0
2006-08-21 14:45:00,1.44525,1.44548,1.44501,1.44501,36600000.0
2006-08-21 14:46:00,1.4449,1.44522,1.44471,1.44512,45900000.0
2006-08-21 14:47:00,1.44515,1.44527,1.44506,1.44525,33000000.0
2006-08-21 14:48:00,1.44506,1.44506,1.44478,1.44505,50700000.0
2006-08-21 14:49:00,1.44495,1.44505,1.44477,1.44495,56600000.0
2006-08-21 14:50:00,1.44481,1.44499,1.44443,1.4446,30200000.0
2006-08-21 14:51:00,1.4447,1.44482,1.44439,1.44441,36400000.0
2006-08-21 14:52:00,1.44414,1.44425,1.44376,1.44382,35200000.0
2006-08-21 14:53:00,1.44364,1.44384,1.44347,1.44364,38700000.0
2006-08-21 14:54:00,1.44402,1.44406,1.44356,1.44356,21600000.0
2006-08-21 14:55:00,1.44397,1.44407,1.44374,1.44374,33800000.0
2006-08-21 14:56:00,1.4439,1.44409,1.4439,1.44405,29400000.0
2006-08-21 14:57:00,1.44432,1.44448,1.44407,1.44412,35200000.0
2006-08-21 14:58:00,1.44399,1.44434,1.44398,1.44398,55000000.0
2006-08-21 14:59:00,1.444,1.44427,1.44395,1.4442,44400000.0
2006-08-21 15:00:00,1.4443,1.44455,1.44387,1.44387,34200000.0
2006-08-21 15:01:00,1.44433,1.44438,1.44398,1.44431,19200000.0
2006-08-21 15:02:00,1.4445,1.44458,1.44423,1.44423,52100001.0
2006-08-21 15:03:00,1.44379,1.44389,1.44345,1.44348,62500000.0
2006-08-21 15:04:00,1.44347,1.44379,1.44338,1.44351,67500002.0
2006-08-21 15:05:00,1.44335,1.44377,1.44335,1.44372,40000000.0
2006-08-21 15:06:00,1.44366,1.44372,1.44325,1.44352,55400000.0
2006-08-21 15:07:00,1.44369,1.44369,1.44333,1.44366,44200001.0
2006-08-21 15:08:00,1.44333,1.44342,1.44298,1.44329,44600000.0
2006-08-21 15:09:00,1.44335,1.44335,1.44291,1.44326,62200000.0
2006-08-21 15:10:00,1.44313,1.44313,1.44255,1.44255,44400000.0
2006-08-21 15:11:00,1.44252,1.44274,1.44243,1.44263,41800001.0
2006-08-21 15:12:00,1.44257,1.44273,1.44219,1.44227,43400001.0
2006-08-21 15:13:00,1.44241,1.44259,1.44229,1.44259,32400000.0
2006-08-21 15:14:00,1.44236,1.44256,1.44236,1.44255,31400000.0
2006-08-21 15:15:00,1.44274,1.44276,1.44235,1.44274,57200000.0
2006-08-21 15:16:00,1.44275,1.44281,1.44272,1.44278,50700000.0
2006-08-21 15:17:00,1.44274,1.44312,1.44264,1.44291,32600000.0
2006-08-21 15:18:00,1.44283,1.44292,1.44239,1.44279,36200000.0
2006-08-21 15:19:00,1.44285,1.44296,1.44275,1.44275,18400000.0
2006-08-21 15:20:00,1.44275,1.44316,1.44275,1.44303,26300000.0
2006-08-21 15:21:00,1.44294,1.44294,1.44287,1.44292,39600000.0
2006-08-21 15:22:00,1.44282,1.44296,1.44257,1.44274,28000000.0
2006-08-21 15:23:00,1.44284,1.44284,1.44256,1.44272,39000000.0
2006-08-21 15:24:00,1.44297,1.44297,1.44279,1.44293,24200000.0
2006-08-21 15:25:00,1.44267,1.44289,1.44235,1.44254,21800000.0
2006-08-21 15:26:00,1.44255,1.4428,1.44243,1.4428,39600000.0
2006-08-21 15:27:00,1.44274,1.4429,1.44267,1.4428,37200000.0
2006-08-21 15:28:00,1.44261,1.44263,1.44247,1.44247,32800000.0
2006-08-21 15:29:00,1.44249,1.44249,1.44213,1.44213,37200000.0
2006-08-21 15:30:00,1.44221,1.44232,1.44197,1.44232,39300000.0
2006-08-21 15:31:00,1.4425,1.44254,1.44236,1.44249,49000001.0
2006-08-21 15:32:00,1.44239,1.44259,1.44224,1.44259,44400000.0
2006-08-21 15:33:00,1.44259,1.44259,1.44217,1.44249,54400000.0
2006-08-21 15:34:00,1.44223,1.44249,1.44216,1.44223,40000000.0
2006-08-21 15:35:00,1.4422,1.44225,1.44176,1.44176,41000000.0
2006-08-21 15:36:00,1.44204,1.44221,1.44194,1.44194,47400000.0
2006-08-21 15:37:00,1.44217,1.44235,1.44189,1.44219,37800000.0
2006-08-21 15:38:00,1.44218,1.44235,1.44208,1.44232,42100000.0
2006-08-21 15:39:00,1.44237,1.44237,1.44212,1.44212,33500000.0
2006-08-21 15:40:00,1.44226,1.44226,1.44188,1.44189,36000000.0
2006-08-21 15:41:00,1.44204,1.44204,1.44165,1.44201,42100000.0
2006-08-21 15:42:00,1.4419,1.44195,1.44162,1.44183,25600000.0
2006-08-21 15:43:00,1.44183,1.44188,1.44148,1.44171,47900000.0
2006-08-21 15:44:00,1.44183,1.44213,1.44172,1.44211,37400000.0
2006-08-21 15:45:00,1.44203,1.44247,1.44203,1.4423,70600001.0
2006-08-21 15:46:00,1.44234,1.44234,1.44209,1.44209,30600000.0
2006-08-21 15:47:00,1.44203,1.44229,1.4419,1.44229,36200000.0
2006-08-21 15:48:00,1.44243,1.44281,1.44241,1.44256,48400001.0
2006-08-21 15:49:00,1.44252,1.44279,1.44252,1.44269,63500000.0
2006-08-21 15:50:00,1.44257,1.44272,1.44255,1.44259,45300001.0
2006-08-21 15:51:00,1.44258,1.44274,1.4425,1.44266,34800000.0
2006-08-21 15:52:00,1.44256,1.44256,1.4422,1.44226,40400000.0
2006-08-21 15:53:00,1.44218,1.44228,1.44165,1.44178,39400000.0
2006-08-21 15:54:00,1.44193,1.44198,1.44171,1.44194,30400000.0
2006-08-21 15:55:00,1.44209,1.4421,1.44177,1.44181,26400000.0
2006-08-21 15:56:00,1.44172,1.44204,1.44138,1.44199,50500000.0
2006-08-21 15:57:00,1.44189,1.44225,1.44189,1.44209,42800000.0
2006-08-21 15:58:00,1.4425,1.44311,1.4425,1.44311,23600000.0
2006-08-21 15:59:00,1.44299,1.44383,1.44294,1.44374,49800000.0
2006-08-21 16:00:00,1.44371,1.4442,1.44371,1.44393,53600002.0
2006-08-21 16:01:00,1.44407,1.44424,1.44401,1.44419,37400000.0
2006-08-21 16:02:00,1.44415,1.44431,1.44382,1.44431,23200000.0
2006-08-21 16:03:00,1.4444,1.44452,1.44411,1.44426,46800000.0
2006-08-21 16:04:00,1.44412,1.44444,1.44394,1.44404,38800000.0
2006-08-21 16:05:00,1.44399,1.44414,1.44395,1.44412,22200000.0
2006-08-21 16:06:00,1.44394,1.4443,1.4439,1.44407,54000000.0
2006-08-21 16:07:00,1.44412,1.44454,1.44411,1.44454,52800000.0
2006-08-21 16:08:00,1.44468,1.44519,1.44449,1.44519,42400000.0
2006-08-21 16:09:00,1.44505,1.44522,1.44491,1.44491,35000000.0
2006-08-21 16:10:00,1.44495,1.44566,1.4447,1.44566,50400000.0
2006-08-21 16:11:00,1.44535,1.44535,1.44501,1.44517,33000000.0
2006-08-21 16:12:00,1.44506,1.44514,1.44481,1.4449,62500000.0
2006-08-21 16:13:00,1.44479,1.44487,1.44455,1.44465,18200000.0
2006-08-21 16:14:00,1.44443,1.44465,1.44425,1.44465,37200000.0
2006-08-21 16:15:00,1.44454,1.44468,1.44435,1.44465,19600000.0
2006-08-21 16:16:00,1.4444,1.44456,1.44436,1.44444,36400000.0
2006-08-21 16:17:00,1.44443,1.44476,1.44442,1.44467,20600000.0
2006-08-21 16:18:00,1.44455,1.4448,1.44436,1.4448,21000000.0
2006-08-21 16:19:00,1.44482,1.44482,1.44445,1.44461,34000000.0
2006-08-21 16:20:00,1.44442,1.44472,1.44442,1.44461,36800000.0
2006-08-21 16:21:00,1.44452,1.44465,1.44444,1.44465,49000000.0
2006-08-21 16:22:00,1.44467,1.44467,1.44432,1.44436,47700000.0
2006-08-21 16:23:00,1.44442,1.44442,1.44431,1.44441,30200000.0
2006-08-21 16:24:00,1.4446,1.44462,1.44395,1.44395,45000000.0
2006-08-21 16:25:00,1.44432,1.44465,1.44402,1.44446,51600000.0
2006-08-21 16:26:00,1.44449,1.44461,1.44427,1.44427,48100000.0
2006-08-21 16:27:00,1.44433,1.44461,1.44433,1.44436,40900000.0
2006-08-21 16:28:00,1.44462,1.44495,1.4446,1.44472,41400000.0
2006-08-21 16:29:00,1.44482,1.44482,1.44446,1.44457,31300000.0
2006-08-21 16:30:00,1.44451,1.44527,1.44446,1.44517,56900000.0
2006-08-21 16:31:00,1.44508,1.44531,1.44476,1.44476,41200000.0
2006-08-21 16:32:00,1.44504,1.44504,1.44449,1.44478,37400000.0
2006-08-21 16:33:00,1.44496,1.44496,1.44454,1.44454,37200000.0
2006-08-21 16:34:00,1.4445,1.44459,1.44425,1.44452,46600000.0
2006-08-21 16:35:00,1.4445,1.4445,1.44415,1.44433,36400000.0
2006-08-21 16:36:00,1.44419,1.44445,1.44416,1.44445,36200000.0
2006-08-21 16:37:00,1.44452,1.44482,1.44444,1.44461,57000000.0
2006-08-21 16:38:00,1.44441,1.44467,1.44434,1.44467,36600000.0
2006-08-21 16:39:00,1.44478,1.44484,1.44469,1.44484,23400000.0
2006-08-21 16:40:00,1.44489,1.44501,1.44485,1.44489,37800000.0
2006-08-21 16:41:00,1.44464,1.44518,1.44464,1.44474,32600000.0
2006-08-21 16:42:00,1.44473,1.44481,1.44471,1.44475,36400000.0
2006-08-21 16:43:00,1.44484,1.44503,1.44484,1.44499,53000000.0
2006-08-21 16:44:00,1.445,1.44501,1.44475,1.44501,40000000.0
2006-08-21 16:45:00,1.44494,1.44508,1.4449,1.44502,41300000.0
2006-08-21 16:46:00,1.44503,1.44526,1.44488,1.44511,49200000.0
2006-08-21 16:47:00,1.44514,1.44515,1.44479,1.44486,49700000.0
2006-08-21 16:48:00,1.44513,1.44513,1.44455,1.44489,32000000.0
2006-08-21 16:49:00,1.44485,1.44485,1.44462,1.44481,46200000.0
2006-08-21 16:50:00,1.4447,1.44471,1.44449,1.44449,48100000.0
2006-08-21 16:51:00,1.44439,1.44447,1.44413,1.44425,37700000.0
2006-08-21 16:52:00,1.44407,1.44407,1.44379,1.44394,39200000.0
2006-08-21 16:53:00,1.44401,1.44401,1.44373,1.44375,63200001.0
2006-08-21 16:54:00,1.44375,1.4439,1.44355,1.44365,38000000.0
2006-08-21 16:55:00,1.44367,1.4437,1.44344,1.4437,24800000.0
2006-08-21 16:56:00,1.4437,1.44414,1.44368,1.44393,44200000.0
2006-08-21 16:57:00,1.44389,1.44406,1.44378,1.44382,47000001.0
2006-08-21 16:58:00,1.44342,1.44346,1.44323,1.44323,25600000.0
2006-08-21 16:59:00,1.44324,1.44324,1.4426,1.44262,20400000.0
2006-08-21 17:00:00,1.44222,1.44304,1.44222,1.44304,32200000.0
2006-08-21 17:01:00,1.4429,1.44306,1.44275,1.44298,46600000.0
2006-08-21 17:02:00,1.44302,1.44313,1.443,1.44309,29100000.0
2006-08-21 17:03:00,1.44306,1.44306,1.44286,1.44296,46000000.0
2006-08-21 17:04:00,1.44294,1.44294,1.4425,1.44271,40600000.0
2006-08-21 17:05:00,1.44262,1.44277,1.44236,1.44271,42700000.0
2006-08-21 17:06:00,1.44263,1.4428,1.44252,1.44277,40700000.0
2006-08-21 17:07:00,1.44284,1.44303,1.44266,1.44288,46700000.0
2006-08-21 17:08:00,1.44284,1.44314,1.44284,1.44314,36400000.0
2006-08-21 17:09:00,1.44296,1.44305,1.44262,1.44305,42400000.0
2006-08-21 17:10:00,1.44297,1.44312,1.44274,1.44279,32600000.0
2006-08-21 17:11:00,1.44276,1.44293,1.44266,1.44293,26000000.0
2006-08-21 17:12:00,1.44278,1.44289,1.44272,1.44289,31800001.0
2006-08-21 17:13:00,1.44274,1.44295,1.4427,1.44289,22200000.0
2006-08-21 17:14:00,1.4424,1.4427,1.4424,1.4425,37000000.0
2006-08-21 17:15:00,1.44291,1.44313,1.44274,1.44274,38600001.0
2006-08-21 17:16:00,1.44275,1.44303,1.44275,1.44284,38500000.0
2006-08-21 17:17:00,1.44284,1.44298,1.44251,1.44284,42200000.0
2006-08-21 17:18:00,1.44287,1.44292,1.44238,1.44292,49500000.0
2006-08-21 17:19:00,1.44293,1.44334,1.44293,1.44325,23600000.0
2006-08-21 17:20:00,1.44324,1.44344,1.44303,1.44315,40200000.0
2006-08-21 17:21:00,1.44348,1.44353,1.44294,1.44332,55800000.0
2006-08-21 17:22:00,1.44313,1.44363,1.44311,1.44356,36000000.0
2006-08-21 17:23:00,1.44327,1.44391,1.44327,1.44391,24400000.0
2006-08-21 17:24:00,1.44408,1.44424,1.4438,1.44393,25400000.0
2006-08-21 17:25:00,1.44373,1.44408,1.44373,1.44408,49800000.0
2006-08-21 17:26:00,1.44426,1.44463,1.44426,1.44448,32400000.0
2006-08-21 17:27:00,1.44455,1.44458,1.444,1.444,29600000.0
2006-08-21 17:28:00,1.44437,1.44438,1.44412,1.44417,32800000.0
2006-08-21 17:29:00,1.44424,1.44432,1.44382,1.44385,46600000.0
2006-08-21 17:30:00,1.4438,1.4438,1.44325,1.44379,32400000.0
2006-08-21 17:31:00,1.44384,1.44419,1.44381,1.44409,55000000.0
2006-08-21 17:32:00,1.44407,1.44428,1.44407,1.44411,20800000.0
2006-08-21 17:33:00,1.44402,1.44413,1.4439,1.44413,50800000.0
2006-08-21 17:34:00,1.44408,1.44422,1.44386,1.44409,37400000.0
2006-08-21 17:35:00,1.44409,1.44411,1.44397,1.4441,31600000.0
2006-08-21 17:36:00,1.44418,1.44424,1.44399,1.444,53300000.0
2006-08-21 17:37:00,1.44414,1.44444,1.44385,1.44429,37300000.0
2006-08-21 17:38:00,1.44404,1.44436,1.44402,1.44402,64600000.0
2006-08-21 17:39:00,1.44411,1.44424,1.44402,1.44424,29200000.0
2006-08-21 17:40:00,1.444,1.44409,1.44393,1.44408,40600000.0
2006-08-21 17:41:00,1.44409,1.44413,1.4439,1.44391,49600000.0
2006-08-21 17:42:00,1.44392,1.44402,1.44358,1.44388,43100000.0
2006-08-21 17:43:00,1.44411,1.44411,1.44381,1.44399,30600000.0
2006-08-21 17:44:00,1.44388,1.44388,1.44372,1.44372,58600001.0
2006-08-21 17:45:00,1.44385,1.44398,1.44369,1.44388,38400000.0
2006-08-21 17:46:00,1.44393,1.44409,1.4438,1.44394,38200000.0
2006-08-21 17:47:00,1.44382,1.44398,1.44353,1.44353,33200000.0
2006-08-21 17:48:00,1.44361,1.44376,1.44334,1.44372,39800000.0
2006-08-21 17:49:00,1.44376,1.44376,1.44321,1.44356,50000000.0
2006-08-21 17:50:00,1.44366,1.44366,1.4435,1.44365,38800000.0
2006-08-21 17:51:00,1.4436,1.44384,1.44347,1.44351,31700000.0
2006-08-21 17:52:00,1.44358,1.4437,1.44343,1.44357,26000000.0
2006-08-21 17:53:00,1.44347,1.44373,1.44347,1.44361,31800000.0
2006-08-21 17:54:00,1.4434,1.44352,1.44297,1.44346,42900000.0
2006-08-21 17:55:00,1.44352,1.44385,1.44319,1.44383,33000000.0
2006-08-21 17:56:00,1.4436,1.44387,1.4436,1.4437,25800000.0
2006-08-21 17:57:00,1.44362,1.44375,1.44335,1.44364,46100000.0
2006-08-21 17:58:00,1.44377,1.44398,1.44366,1.44398,41800000.0
2006-08-21 17:59:00,1.44392,1.44409,1.44357,1.4438,44400000.0
2006-08-21 18:00:00,1.44386,1.44386,1.4435,1.44358,36600000.0
2006-08-21 18:01:00,1.4436,1.44361,1.44312,1.44336,37000000.0
2006-08-21 18:02:00,1.44346,1.44361,1.44345,1.44346,39800000.0
2006-08-21 18:03:00,1.44331,1.44367,1.44325,1.44325,36000000.0
2006-08-21 18:04:00,1.44348,1.4435,1.44327,1.44327,48100000.0
2006-08-21 18:05:00,1.44336,1.44336,1.44317,1.44324,32000000.0
2006-08-21 18:06:00,1.44312,1.44333,1.44268,1.44268,47900000.0
2006-08-21 18:07:00,1.44273,1.44273,1.44242,1.44255,58900001.0
2006-08-21 18:08:00,1.44243,1.4427,1.44232,1.44232,27200000.0
2006-08-21 18:09:00,1.44216,1.4423,1.4421,1.4421,23200000.0
2006-08-21 18:10:00,1.44204,1.44277,1.442,1.44268,27000000.0
2006-08-21 18:11:00,1.44291,1.443,1.44279,1.44283,23000000.0
2006-08-21 18:12:00,1.44282,1.44287,1.44252,1.44263,36500000.0
2006-08-21 18:13:00,1.44278,1.44291,1.44238,1.44253,29000000.0
2006-08-21 18:14:00,1.44196,1.44257,1.44196,1.44251,25400000.0
2006-08-21 18:15:00,1.44213,1.44234,1.44208,1.44212,59700000.0
2006-08-21 18:16:00,1.44219,1.44246,1.44208,1.44215,28200000.0
2006-08-21 18:17:00,1.44219,1.44232,1.44213,1.44213,63300001.0
2006-08-21 18:18:00,1.44222,1.44234,1.44207,1.44227,60200000.0
2006-08-21 18:19:00,1.4424,1.4424,1.44226,1.44231,25200000.0
2006-08-21 18:20:00,1.44252,1.44255,1.44193,1.44232,29800000.0
2006-08-21 18:21:00,1.4425,1.44251,1.44227,1.44233,62800000.0
2006-08-21 18:22:00,1.44238,1.44248,1.44232,1.44237,41500000.0
2006-08-21 18:23:00,1.4424,1.44259,1.4424,1.44249,18600000.0
2006-08-21 18:24:00,1.44261,1.44285,1.44252,1.44256,40500000.0
2006-08-21 18:25:00,1.44278,1.44291,1.4425,1.44266,40000000.0
2006-08-21 18:26:00,1.44262,1.44262,1.44238,1.44241,50400000.0
2006-08-21 18:27:00,1.44208,1.44236,1.4419,1.44232,36800000.0
2006-08-21 18:28:00,1.44214,1.44231,1.44205,1.44207,29600000.0
2006-08-21 18:29:00,1.44208,1.44241,1.44208,1.44223,33200000.0
2006-08-21 18:30:00,1.44229,1.44229,1.44207,1.44221,29200000.0
2006-08-21 18:31:00,1.44233,1.44281,1.44233,1.44281,39700000.0
2006-08-21 18:32:00,1.44286,1.44286,1.44244,1.44261,40200000.0
2006-08-21 18:33:00,1.44269,1.44272,1.44244,1.44249,46700000.0
2006-08-21 18:34:00,1.44249,1.44268,1.44241,1.44248,34000001.0
2006-08-21 18:35:00,1.44237,1.44252,1.44222,1.44241,35000000.0
2006-08-21 18:36:00,1.44218,1.44236,1.44216,1.44218,64400000.0
2006-08-21 18:37:00,1.44219,1.44237,1.44215,1.44237,32800000.0
2006-08-21 18:38:00,1.44226,1.44246,1.44212,1.44246,49400000.0
2006-08-21 18:39:00,1.44234,1.44265,1.44234,1.44256,26200000.0
2006-08-21 18:40:00,1.44234,1.44239,1.44207,1.44215,23400000.0
2006-08-21 18:41:00,1.44223,1.44249,1.44223,1.44249,28900000.0
2006-08-21 18:42:00,1.44247,1.44263,1.44226,1.44263,44400000.0
2006-08-21 18:43:00,1.44259,1.44274,1.44236,1.44249,20800000.0
2006-08-21 18:44:00,1.44251,1.44251,1.44234,1.44234,33000000.0
2006-08-21 18:45:00,1.44253,1.44257,1.44236,1.44236,44300000.0
2006-08-21 18:46:00,1.44252,1.44257,1.44245,1.44245,25600000.0
2006-08-21 18:47:00,1.44258,1.44259,1.4424,1.44246,33200000.0
2006-08-21 18:48:00,1.44237,1.44275,1.44237,1.44253,39400000.0
2006-08-21 18:49:00,1.44258,1.44258,1.44228,1.44243,37800000.0
2006-08-21 18:50:00,1.44228,1.44233,1.44209,1.44221,42200000.0
2006-08-21 18:51:00,1.44215,1.44221,1.44197,1.44205,44800000.0
2006-08-21 18:52:00,1.44186,1.44215,1.44176,1.44176,74200001.0
2006-08-21 18:53:00,1.4418,1.44188,1.44175,1.44178,42500000.0
2006-08-21 18:54:00,1.44194,1.44203,1.44172,1.44203,22200000.0
2006-08-21 18:55:00,1.44185,1.44205,1.44181,1.4419,25600000.0
2006-08-21 18:56:00,1.4416,1.44205,1.44155,1.44155,30200000.0
2006-08-21 18:57:00,1.44189,1.44199,1.44189,1.44196,30600000.0
2006-08-21 18:58:00,1.442,1.44207,1.44191,1.44193,35000000.0
2006-08-21 18:59:00,1.44206,1.44215,1.44173,1.4421,27800000.0
2006-08-21 19:00:00,1.44222,1.44231,1.44197,1.44219,44000000.0
2006-08-21 19:01:00,1.44232,1.44237,1.44211,1.44219,51400000.0
2006-08-21 19:02:00,1.4422,1.4424,1.4422,1.4424,30400000.0
2006-08-21 19:03:00,1.44225,1.44246,1.44212,1.44228,43600000.0
2006-08-21 19:04:00,1.44215,1.44222,1.44186,1.44206,34000000.0
2006-08-21 19:05:00,1.44203,1.44216,1.44191,1.442,25800000.0
2006-08-21 19:06:00,1.44201,1.44202,1.44184,1.442,38400000.0
2006-08-21 19:07:00,1.4419,1.4421,1.44186,1.44206,73200000.0
2006-08-21 19:08:00,1.44176,1.4419,1.44167,1.44167,27000000.0
2006-08-21 19:09:00,1.44172,1.4418,1.44167,1.44175,26600000.0
2006-08-21 19:10:00,1.44192,1.44206,1.44154,1.44154,58000000.0
2006-08-21 19:11:00,1.44185,1.44213,1.44183,1.44202,28000000.0
2006-08-21 19:12:00,1.44175,1.44235,1.44175,1.44235,39200000.0
2006-08-21 19:13:00,1.44215,1.44223,1.44205,1.44223,38600000.0
2006-08-21 19:14:00,1.44216,1.44236,1.44207,1.44235,31400000.0
2006-08-21 19:15:00,1.44217,1.44224,1.44193,1.44224,31400000.0
2006-08-21 19:16:00,1.44202,1.44229,1.44202,1.44219,29000000.0
2006-08-21 19:17:00,1.44211,1.44226,1.44201,1.44212,48300000.0
2006-08-21 19:18:00,1.44218,1.44218,1.44196,1.44208,29600000.0
2006-08-21 19:19:00,1.44213,1.44215,1.44172,1.44213,47000000.0
2006-08-21 19:20:00,1.44216,1.44253,1.44214,1.44245,35200000.0
2006-08-21 19:21:00,1.44233,1.44265,1.44233,1.44255,33900000.0
2006-08-21 19:22:00,1.44258,1.4427,1.44246,1.44262,34000000.0
2006-08-21 19:23:00,1.44253,1.44273,1.44229,1.44263,63300000.0
2006-08-21 19:24:00,1.44255,1.44259,1.44237,1.44246,44700000.0
2006-08-21 19:25:00,1.44251,1.44256,1.44225,1.44256,29000000.0
2006-08-21 19:26:00,1.44241,1.44266,1.44223,1.44251,28600000.0
2006-08-21 19:27:00,1.44246,1.44263,1.44221,1.44263,28200000.0
2006-08-21 19:28:00,1.44251,1.44266,1.44236,1.44251,32400000.0
2006-08-21 19:29:00,1.44241,1.44255,1.44207,1.44255,28400000.0
2006-08-21 19:30:00,1.44264,1.44264,1.4425,1.44254,42000000.0
2006-08-21 19:31:00,1.44261,1.44261,1.44249,1.44261,64000000.0
2006-08-21 19:32:00,1.44253,1.44263,1.44242,1.4425,42600000.0
2006-08-21 19:33:00,1.44263,1.44266,1.4424,1.44252,37800000.0
2006-08-21 19:34:00,1.44234,1.4424,1.44217,1.44227,42800000.0
2006-08-21 19:35:00,1.44239,1.44251,1.44207,1.4424,33700000.0
2006-08-21 19:36:00,1.44222,1.44242,1.44214,1.4423,28200000.0
2006-08-21 19:37:00,1.44239,1.4424,1.44202,1.44202,38300000.0
2006-08-21 19:38:00,1.442,1.44235,1.44197,1.44197,30000000.0
2006-08-21 19:39:00,1.44206,1.44214,1.4419,1.44206,42600000.0
2006-08-21 19:40:00,1.44202,1.4422,1.44192,1.4421,34800000.0
2006-08-21 19:41:00,1.44208,1.44219,1.44198,1.44218,40900000.0
2006-08-21 19:42:00,1.44199,1.44233,1.44185,1.44233,32200000.0
2006-08-21 19:43:00,1.44226,1.44231,1.44184,1.44228,25600000.0
2006-08-21 19:44:00,1.44222,1.4423,1.44217,1.44226,47900000.0
2006-08-21 19:45:00,1.44221,1.44253,1.44221,1.44227,49000001.0
2006-08-21 19:46:00,1.44229,1.44244,1.44198,1.44198,37600000.0
2006-08-21 19:47:00,1.44234,1.44257,1.44231,1.44244,51900000.0
2006-08-21 19:48:00,1.44243,1.44243,1.44234,1.44234,41000000.0
2006-08-21 19:49:00,1.44223,1.44242,1.44223,1.44225,35800000.0
2006-08-21 19:50:00,1.44253,1.44253,1.44212,1.44226,45000000.0
2006-08-21 19:51:00,1.44206,1.44228,1.44206,1.44221,39400000.0
2006-08-21 19:52:00,1.44219,1.44241,1.44206,1.44211,31400000.0
2006-08-21 19:53:00,1.44217,1.44236,1.44198,1.44217,51900000.0
2006-08-21 19:54:00,1.44213,1.44228,1.44213,1.44225,31000000.0
2006-08-21 19:55:00,1.44216,1.44238,1.44216,1.44223,31200000.0
2006-08-21 19:56:00,1.44223,1.44231,1.4421,1.4423,23000000.0
2006-08-21 19:57:00,1.44231,1.44231,1.44196,1.44209,34600000.0
2006-08-21 19:58:00,1.44206,1.44222,1.44201,1.44204,46100000.0
2006-08-21 19:59:00,1.44209,1.44209,1.44192,1.44192,35200000.0
2006-08-21 20:00:00,1.44204,1.44209,1.44074,1.44074,39800000.0
2006-08-21 20:01:00,1.44106,1.44136,1.4409,1.44116,60200000.0
2006-08-21 20:02:00,1.44141,1.44151,1.44115,1.44151,36000000.0
2006-08-21 20:03:00,1.44163,1.44163,1.44145,1.44147,24600000.0
2006-08-21 20:04:00,1.44139,1.44143,1.44098,1.44118,41800000.0
2006-08-21 20:05:00,1.44114,1.4416,1.44108,1.4415,55000001.0
2006-08-21 20:06:00,1.44165,1.4418,1.4415,1.4416,30900000.0
2006-08-21 20:07:00,1.4414,1.4414,1.44098,1.44128,27200000.0
2006-08-21 20:08:00,1.44139,1.44157,1.44123,1.44143,52800000.0
2006-08-21 20:09:00,1.44143,1.44145,1.44135,1.44135,29000000.0
2006-08-21 20:10:00,1.44088,1.44134,1.44088,1.44134,40800000.0
2006-08-21 20:11:00,1.4414,1.4414,1.44103,1.44111,25800000.0
2006-08-21 20:12:00,1.44132,1.44135,1.44076,1.44135,38800000.0
2006-08-21 20:13:00,1.44156,1.44156,1.44133,1.44155,29800000.0
2006-08-21 20:14:00,1.44148,1.44154,1.44095,1.44152,46700000.0
2006-08-21 20:15:00,1.44149,1.44149,1.44125,1.44146,36400000.0
2006-08-21 20:16:00,1.44142,1.44152,1.44127,1.44127,28400000.0
2006-08-21 20:17:00,1.44126,1.44138,1.44097,1.44116,47400000.0
2006-08-21 20:18:00,1.44102,1.44111,1.44094,1.44096,42600000.0
2006-08-21 20:19:00,1.4411,1.4411,1.44073,1.44093,61000000.0
2006-08-21 20:20:00,1.44097,1.441,1.44078,1.441,37400000.0
2006-08-21 20:21:00,1.44085,1.44105,1.44085,1.44099,27400000.0
2006-08-21 20:22:00,1.44106,1.44111,1.44089,1.44101,23800000.0
2006-08-21 20:23:00,1.44086,1.441,1.44064,1.44092,57800000.0
2006-08-21 20:24:00,1.44114,1.44116,1.44081,1.44081,44600001.0
2006-08-21 20:25:00,1.44113,1.4413,1.44091,1.44107,40200000.0
2006-08-21 20:26:00,1.44121,1.44121,1.44077,1.44106,46800000.0
2006-08-21 20:27:00,1.44116,1.44122,1.44069,1.44102,36500000.0
2006-08-21 20:28:00,1.44111,1.44131,1.44111,1.4413,28000000.0
2006-08-21 20:29:00,1.44111,1.44127,1.44057,1.44125,45800000.0
2006-08-21 20:30:00,1.4413,1.4413,1.44099,1.44102,31200000.0
2006-08-21 20:31:00,1.44077,1.44086,1.44045,1.44086,38300000.0
2006-08-21 20:32:00,1.44085,1.44113,1.44062,1.44113,36000000.0
2006-08-21 20:33:00,1.44113,1.44113,1.44083,1.44104,33800000.0
2006-08-21 20:34:00,1.44082,1.44113,1.44077,1.44104,33000000.0
2006-08-21 20:35:00,1.44096,1.44096,1.44073,1.44074,32800000.0
2006-08-21 20:36:00,1.44078,1.44078,1.44042,1.44049,61900000.0
2006-08-21 20:37:00,1.44054,1.44062,1.4402,1.44062,58400001.0
2006-08-21 20:38:00,1.44075,1.44089,1.44051,1.44071,38400000.0
2006-08-21 20:39:00,1.4406,1.44089,1.4405,1.44072,58000000.0
2006-08-21 20:40:00,1.44079,1.44101,1.44058,1.44072,37200000.0
2006-08-21 20:41:00,1.44088,1.44107,1.44075,1.44107,45200000.0
2006-08-21 20:42:00,1.44093,1.44099,1.44053,1.44091,38500000.0
2006-08-21 20:43:00,1.44073,1.44076,1.4404,1.4404,30000000.0
2006-08-21 20:44:00,1.44076,1.44083,1.44051,1.44058,29200000.0
2006-08-21 20:45:00,1.44055,1.44095,1.44055,1.44062,47700000.0
2006-08-21 20:46:00,1.44094,1.44106,1.44072,1.44082,73000000.0
2006-08-21 20:47:00,1.4408,1.4409,1.44052,1.44086,36500000.0
2006-08-21 20:48:00,1.44077,1.44099,1.44071,1.44086,32300000.0
2006-08-21 20:49:00,1.4407,1.44078,1.44068,1.44068,24200000.0
2006-08-21 20:50:00,1.44062,1.44078,1.44059,1.44076,36200000.0
2006-08-21 20:51:00,1.44062,1.44083,1.44055,1.44056,19400000.0
2006-08-21 20:52:00,1.44056,1.44073,1.44055,1.44061,33600001.0
2006-08-21 20:53:00,1.44044,1.44066,1.44044,1.44066,43100000.0
2006-08-21 20:54:00,1.44047,1.44084,1.44047,1.44062,62800000.0
2006-08-21 20:55:00,1.44054,1.44071,1.44041,1.44069,29600000.0
2006-08-21 20:56:00,1.4406,1.44074,1.4405,1.44074,22800000.0
2006-08-21 20:57:00,1.44067,1.44067,1.44051,1.44051,19600000.0
2006-08-21 20:58:00,1.44064,1.44068,1.44049,1.44059,35000000.0
2006-08-21 20:59:00,1.4404,1.44055,1.44035,1.44046,59800001.0
2006-08-21 21:00:00,1.44033,1.44045,1.43992,1.44022,35900000.0
2006-08-21 21:01:00,1.44025,1.44048,1.43982,1.43982,25800000.0
2006-08-21 21:02:00,1.44031,1.44049,1.43994,1.44049,45600000.0
2006-08-21 21:03:00,1.44053,1.44061,1.44038,1.44038,28400000.0
2006-08-21 21:04:00,1.44071,1.44071,1.4404,1.44052,31000000.0
2006-08-21 21:05:00,1.44023,1.44056,1.44023,1.44035,53600001.0
2006-08-21 21:06:00,1.44055,1.44055,1.44031,1.44053,42600000.0
2006-08-21 21:07:00,1.44056,1.44066,1.44039,1.44064,47200000.0
2006-08-21 21:08:00,1.44055,1.44061,1.44045,1.44053,32600000.0
2006-08-21 21:09:00,1.44057,1.44067,1.44042,1.44059,38700000.0
2006-08-21 21:10:00,1.44058,1.44058,1.44033,1.44044,44300000.0
2006-08-21 21:11:00,1.44041,1.44057,1.44017,1.44043,25200000.0
2006-08-21 21:12:00,1.44053,1.44067,1.44044,1.44046,30000000.0
2006-08-21 21:13:00,1.44044,1.44064,1.44039,1.44039,40600000.0
2006-08-21 21:14:00,1.44031,1.44062,1.44026,1.44043,57200000.0
2006-08-21 21:15:00,1.44032,1.4405,1.44032,1.44042,40200000.0
2006-08-21 21:16:00,1.44009,1.44058,1.44009,1.44054,23400000.0
2006-08-21 21:17:00,1.44049,1.44059,1.44013,1.44013,58700000.0
2006-08-21 21:18:00,1.44068,1.44068,1.44009,1.44056,29800000.0
2006-08-21 21:19:00,1.44067,1.4407,1.44042,1.44047,28000000.0
2006-08-21 21:20:00,1.44049,1.44067,1.4404,1.44048,51600001.0
2006-08-21 21:21:00,1.44043,1.44068,1.44043,1.44056,36300000.0
2006-08-21 21:22:00,1.44023,1.44073,1.44023,1.44055,23600000.0
2006-08-21 21:23:00,1.4404,1.44044,1.44002,1.44002,63400001.0
2006-08-21 21:24:00,1.44039,1.44068,1.44027,1.44042,62400000.0
2006-08-21 21:25:00,1.44052,1.44072,1.44026,1.44026,44800000.0
2006-08-21 21:26:00,1.44047,1.44047,1.44018,1.44018,28000000.0
2006-08-21 21:27:00,1.44022,1.44022,1.43998,1.43998,24200000.0
2006-08-21 21:28:00,1.43999,1.44008,1.43998,1.44008,63900001.0
2006-08-21 21:29:00,1.44016,1.44016,1.43998,1.4401,35200000.0
2006-08-21 21:30:00,1.44016,1.44016,1.44001,1.44004,22800000.0
2006-08-21 21:31:00,1.44008,1.44008,1.43989,1.44004,34200000.0
2006-08-21 21:32:00,1.44014,1.44014,1.43999,1.44004,40200000.0
2006-08-21 21:33:00,1.44006,1.44014,1.43986,1.43999,35000000.0
2006-08-21 21:34:00,1.43999,1.44004,1.43994,1.44002,92800000.0
2006-08-21 21:35:00,1.43998,1.44012,1.43969,1.44012,47600000.0
2006-08-21 21:36:00,1.44019,1.44019,1.43975,1.44003,29200000.0
2006-08-21 21:37:00,1.44009,1.44028,1.44007,1.44028,45200000.0
2006-08-21 21:38:00,1.44036,1.44036,1.44018,1.44028,37400000.0
2006-08-21 21:39:00,1.4401,1.44033,1.4401,1.44028,33900000.0
2006-08-21 21:40:00,1.44017,1.44041,1.44017,1.44032,20800000.0
2006-08-21 21:41:00,1.44021,1.4404,1.44014,1.4403,37800000.0
2006-08-21 21:42:00,1.44046,1.44046,1.43998,1.43998,29400000.0
2006-08-21 21:43:00,1.44026,1.44047,1.44012,1.44047,29600000.0
2006-08-21 21:44:00,1.44037,1.44067,1.44023,1.44052,31100000.0
2006-08-21 21:45:00,1.44057,1.44074,1.44057,1.44073,28200000.0
2006-08-21 21:46:00,1.44086,1.44099,1.44063,1.44068,39400000.0
2006-08-21 21:47:00,1.44059,1.4408,1.44059,1.44063,37300000.0
2006-08-21 21:48:00,1.44083,1.44083,1.44043,1.44053,41900000.0
2006-08-21 21:49:00,1.44062,1.44067,1.44044,1.44058,36600000.0
2006-08-21 21:50:00,1.44073,1.44081,1.4406,1.4406,27200000.0
2006-08-21 21:51:00,1.44052,1.44063,1.44039,1.4406,31200000.0
2006-08-21 21:52:00,1.44063,1.4409,1.44063,1.4409,52900000.0
2006-08-21 21:53:00,1.44084,1.44086,1.44063,1.44063,31600000.0
2006-08-21 21:54:00,1.44058,1.44092,1.44055,1.44074,32400000.0
2006-08-21 21:55:00,1.44067,1.44067,1.44041,1.44053,60500000.0
2006-08-21 21:56:00,1.44053,1.44057,1.44035,1.44035,33600000.0
2006-08-21 21:57:00,1.44033,1.44045,1.43994,1.44037,47200000.0
2006-08-21 21:58:00,1.44036,1.44057,1.44032,1.44041,41200000.0
2006-08-21 21:59:00,1.44057,1.44071,1.44036,1.44049,26800000.0
2006-08-21 22:00:00,1.44046,1.44057,1.44034,1.44057,46800000.0
2006-08-21 22:01:00,1.4405,1.44079,1.44046,1.44067,52900000.0
2006-08-21 22:02:00,1.44075,1.44119,1.44071,1.441,38300000.0
2006-08-21 22:03:00,1.44139,1.44143,1.44122,1.44143,39800001.0
2006-08-21 22:04:00,1.44133,1.44133,1.44106,1.44113,30200000.0
2006-08-21 22:05:00,1.44126,1.44126,1.44099,1.44117,49400000.0
2006-08-21 22:06:00,1.44117,1.44117,1.44074,1.44101,54400000.0
2006-08-21 22:07:00,1.44069,1.44098,1.44069,1.4407,31800000.0
2006-08-21 22:08:00,1.44043,1.44087,1.44043,1.44087,29000000.0
2006-08-21 22:09:00,1.4408,1.4408,1.44048,1.44057,31500000.0
2006-08-21 22:10:00,1.44068,1.44095,1.44062,1.44095,52600001.0
2006-08-21 22:11:00,1.44097,1.44106,1.44079,1.44079,27200000.0
2006-08-21 22:12:00,1.44083,1.44083,1.44063,1.44063,45400000.0
2006-08-21 22:13:00,1.44065,1.44079,1.44059,1.44077,31600000.0
2006-08-21 22:14:00,1.44061,1.44089,1.44054,1.44055,62500000.0
2006-08-21 22:15:00,1.44054,1.4407,1.44042,1.44052,34800000.0
2006-08-21 22:16:00,1.44061,1.44072,1.44048,1.44048,47000000.0
2006-08-21 22:17:00,1.44074,1.44074,1.44047,1.44062,46400000.0
2006-08-21 22:18:00,1.44075,1.44075,1.44051,1.44052,33200000.0
2006-08-21 22:19:00,1.44053,1.44082,1.44053,1.44072,47300001.0
2006-08-21 22:20:00,1.44088,1.44103,1.44074,1.4409,52000000.0
2006-08-21 22:21:00,1.44076,1.44082,1.44047,1.44068,51400000.0
2006-08-21 22:22:00,1.4408,1.44093,1.44067,1.44079,41800000.0
2006-08-21 22:23:00,1.44094,1.44099,1.4408,1.4408,44600001.0
2006-08-21 22:24:00,1.4409,1.4409,1.44065,1.44079,38400000.0
2006-08-21 22:25:00,1.44064,1.44072,1.44053,1.44071,38500000.0
2006-08-21 22:26:00,1.4404,1.44074,1.4404,1.44074,28200000.0
2006-08-21 22:27:00,1.44067,1.44092,1.44041,1.44074,40000000.0
2006-08-21 22:28:00,1.44061,1.44083,1.44058,1.44071,67600001.0
2006-08-21 22:29:00,1.4409,1.44105,1.44078,1.44089,23200000.0
2006-08-21 22:30:00,1.44089,1.44089,1.44072,1.44072,28800000.0
2006-08-21 22:31:00,1.44095,1.44116,1.44042,1.44114,34300000.0
2006-08-21 22:32:00,1.44099,1.44125,1.44074,1.44125,59400000.0
2006-08-21 22:33:00,1.44124,1.44143,1.44113,1.44128,53600000.0
2006-08-21 22:34:00,1.44123,1.44154,1.44106,1.44141,45200000.0
2006-08-21 22:35:00,1.4415,1.4415,1.44128,1.44128,45800000.0
2006-08-21 22:36:00,1.4414,1.44142,1.44075,1.44075,45800000.0
2006-08-21 22:37:00,1.44132,1.4414,1.4412,1.44135,39800000.0
2006-08-21 22:38:00,1.44138,1.44156,1.44138,1.44154,24200000.0
2006-08-21 22:39:00,1.44157,1.44173,1.44143,1.44157,37800000.0
2006-08-21 22:40:00,1.44161,1.44169,1.44126,1.44126,45000000.0
2006-08-21 22:41:00,1.44151,1.44176,1.44148,1.44176,40000001.0
2006-08-21 22:42:00,1.44183,1.44183,1.44146,1.44153,42400001.0
2006-08-21 22:43:00,1.44146,1.44155,1.44137,1.44155,40900000.0
2006-08-21 22:44:00,1.44141,1.44161,1.44137,1.44161,30300000.0
2006-08-21 22:45:00,1.44148,1.44156,1.44141,1.44153,14400000.0
2006-08-21 22:46:00,1.44137,1.44137,1.4409,1.4409,21000000.0
2006-08-21 22:47:00,1.44096,1.44098,1.44078,1.44088,54800000.0
2006-08-21 22:48:00,1.44066,1.44096,1.44066,1.44075,39600000.0
2006-08-21 22:49:00,1.44062,1.44079,1.44039,1.44064,49800000.0
2006-08-21 22:50:00,1.44067,1.4407,1.44023,1.44023,32800000.0
2006-08-21 22:51:00,1.44041,1.44049,1.44031,1.44046,40500001.0
2006-08-21 22:52:00,1.44039,1.44052,1.44019,1.44019,43200000.0
2006-08-21 22:53:00,1.44036,1.44072,1.44014,1.44072,43100000.0
2006-08-21 22:54:00,1.44071,1.44071,1.4403,1.44031,37600000.0
2006-08-21 22:55:00,1.44054,1.4406,1.44034,1.44034,27400000.0
2006-08-21 22:56:00,1.44054,1.44064,1.44044,1.44064,41300000.0
2006-08-21 22:57:00,1.44054,1.44054,1.44015,1.44015,34600000.0
2006-08-21 22:58:00,1.44036,1.44036,1.4401,1.4401,37200001.0
2006-08-21 22:59:00,1.44023,1.44028,1.44006,1.44023,48000001.0
2006-08-21 23:00:00,1.44018,1.44028,1.44,1.44,43600000.0
2006-08-21 23:01:00,1.4403,1.4407,1.4403,1.4403,26800000.0
2006-08-21 23:02:00,1.4407,1.4407,1.4403,1.4403,26800000.0
2006-08-21 23:03:00,1.4402,1.4411,1.4402,1.4409,26800000.0
2006-08-21 23:04:00,1.4406,1.4408,1.4406,1.4408,26800000.0
2006-08-21 23:05:00,1.4409,1.4409,1.4408,1.4408,26800000.0
2006-08-21 23:06:00,1.4407,1.4407,1.4406,1.4406,26800000.0
2006-08-21 23:07:00,1.4404,1.4405,1.4404,1.4405,26800000.0
2006-08-21 23:08:00,1.4404,1.4405,1.4404,1.4405,26800000.0
2006-08-21 23:09:00,1.4404,1.4404,1.4404,1.4404,26800000.0
2006-08-21 23:10:00,1.4405,1.4405,1.4405,1.4405,26800000.0
2006-08-21 23:11:00,1.4404,1.4404,1.4404,1.4404,26800000.0
2006-08-21 23:12:00,1.4405,1.4405,1.4403,1.4403,26800000.0
2006-08-21 23:13:00,1.4402,1.4402,1.44,1.44,26800000.0
2006-08-21 23:16:00,1.4401,1.4402,1.44,1.44,26800000.0
2006-08-21 23:17:00,1.4401,1.4403,1.4401,1.4403,26800000.0
2006-08-21 23:18:00,1.4401,1.4401,1.4401,1.4401,26800000.0
2006-08-21 23:19:00,1.4403,1.4403,1.4403,1.4403,26800000.0
2006-08-21 23:20:00,1.4405,1.4405,1.4404,1.4404,26800000.0
2006-08-21 23:21:00,1.4403,1.4403,1.4403,1.4403,26800000.0
2006-08-21 23:22:00,1.44007,1.44024,1.43985,1.44024,26800000.0
2006-08-21 23:23:00,1.44015,1.44035,1.44012,1.44035,42200000.0
2006-08-21 23:24:00,1.44016,1.44024,1.43992,1.43992,46200000.0
2006-08-21 23:25:00,1.43999,1.44019,1.43997,1.43997,28000000.0
2006-08-21 23:26:00,1.44011,1.44021,1.43995,1.44018,32000000.0
2006-08-21 23:27:00,1.43999,1.44013,1.43994,1.43994,35400000.0
2006-08-21 23:28:00,1.43997,1.44009,1.43971,1.43971,52500000.0
2006-08-21 23:29:00,1.43991,1.44016,1.43979,1.43998,65300000.0
2006-08-21 23:30:00,1.43989,1.44012,1.43989,1.44001,33500000.0
2006-08-21 23:31:00,1.4401,1.4401,1.43974,1.44007,47000001.0
2006-08-21 23:32:00,1.43977,1.43999,1.43963,1.43977,25300000.0
2006-08-21 23:33:00,1.4396,1.43975,1.4396,1.43966,36100000.0
2006-08-21 23:34:00,1.43963,1.43971,1.43943,1.43948,64700001.0
2006-08-21 23:35:00,1.43963,1.43963,1.4394,1.43942,29300000.0
2006-08-21 23:36:00,1.43965,1.43965,1.43953,1.43955,38400000.0
2006-08-21 23:37:00,1.43966,1.43985,1.43965,1.43985,31500000.0
2006-08-21 23:38:00,1.43991,1.4401,1.43988,1.4401,45100000.0
2006-08-21 23:39:00,1.44014,1.44024,1.44007,1.44011,36000000.0
2006-08-21 23:40:00,1.44031,1.44031,1.43995,1.43995,45200000.0
2006-08-21 23:41:00,1.44011,1.44018,1.4397,1.4397,52200000.0
2006-08-21 23:42:00,1.44021,1.44021,1.43998,1.44011,23400000.0
2006-08-21 23:43:00,1.44013,1.44018,1.43966,1.44008,45000000.0
2006-08-21 23:44:00,1.44019,1.44019,1.44002,1.44005,66200000.0
2006-08-21 23:45:00,1.43981,1.44003,1.43963,1.4399,51200000.0
2006-08-21 23:46:00,1.44009,1.44009,1.43991,1.43999,31400000.0
2006-08-21 23:47:00,1.44002,1.44002,1.43971,1.43989,40000000.0
2006-08-21 23:48:00,1.43988,1.43988,1.43954,1.43969,36000000.0
2006-08-21 23:49:00,1.43988,1.43996,1.43956,1.43992,35400000.0
2006-08-21 23:50:00,1.43998,1.44005,1.43968,1.43984,31200000.0
2006-08-21 23:51:00,1.43996,1.43996,1.4396,1.43974,34800000.0
2006-08-21 23:52:00,1.43967,1.43967,1.43924,1.43943,42500000.0
2006-08-21 23:53:00,1.43951,1.43951,1.43926,1.43944,58800000.0
2006-08-21 23:54:00,1.43939,1.43939,1.43871,1.43871,31200000.0
2006-08-21 23:55:00,1.43926,1.43944,1.43926,1.43944,39600000.0
2006-08-21 23:56:00,1.43951,1.43961,1.43935,1.4394,27700000.0
2006-08-21 23:57:00,1.43936,1.43961,1.43936,1.43961,35300000.0
2006-08-21 23:58:00,1.43958,1.43971,1.43928,1.43963,29400000.0
2006-08-21 23:59:00,1.43954,1.43959,1.43926,1.43934,37200000.0
2006-08-22 00:00:00,1.4396,1.44007,1.4396,1.43989,35000000.0
2006-08-22 00:01:00,1.44004,1.44009,1.43986,1.44001,39600000.0
2006-08-22 00:02:00,1.43996,1.43996,1.4394,1.43979,54400000.0
2006-08-22 00:03:00,1.43972,1.43972,1.43943,1.43965,46600000.0
2006-08-22 00:04:00,1.43955,1.43964,1.43955,1.43964,35200000.0
2006-08-22 00:05:00,1.43962,1.43962,1.4393,1.4393,24800000.0
2006-08-22 00:06:00,1.43955,1.43976,1.43955,1.43976,25200000.0
2006-08-22 00:07:00,1.4394,1.4394,1.4388,1.43886,22400000.0
2006-08-22 00:08:00,1.43876,1.43876,1.43828,1.43867,51600000.0
2006-08-22 00:09:00,1.43855,1.43909,1.43855,1.43868,68100000.0
2006-08-22 00:10:00,1.43898,1.43917,1.43885,1.43917,40000000.0
2006-08-22 00:11:00,1.43942,1.44004,1.43923,1.44004,31900000.0
2006-08-22 00:12:00,1.44014,1.44014,1.4397,1.4397,25000000.0
2006-08-22 00:13:00,1.43995,1.43995,1.43932,1.43959,33800000.0
2006-08-22 00:14:00,1.43971,1.43997,1.4396,1.43997,55600001.0
2006-08-22 00:15:00,1.43975,1.43991,1.43975,1.43976,30200000.0
2006-08-22 00:16:00,1.43991,1.44002,1.43978,1.43978,32900000.0
2006-08-22 00:17:00,1.43966,1.43975,1.43949,1.43975,59300000.0
2006-08-22 00:18:00,1.43976,1.43985,1.43956,1.43959,39800000.0
2006-08-22 00:19:00,1.43969,1.43969,1.43948,1.43964,41200000.0
2006-08-22 00:20:00,1.4396,1.4396,1.43918,1.43918,19600000.0
2006-08-22 00:21:00,1.4397,1.43983,1.43959,1.43983,35200000.0
2006-08-22 00:22:00,1.43959,1.43968,1.43938,1.43945,29800000.0
2006-08-22 00:23:00,1.43922,1.43922,1.43833,1.43875,49200000.0
2006-08-22 00:24:00,1.43885,1.43903,1.43884,1.43886,40400000.0
2006-08-22 00:25:00,1.43893,1.43919,1.43884,1.43899,42600000.0
2006-08-22 00:26:00,1.43905,1.43925,1.43898,1.43913,33000000.0
2006-08-22 00:27:00,1.43907,1.43909,1.43889,1.43889,42500001.0
2006-08-22 00:28:00,1.43897,1.4391,1.43859,1.43892,51000001.0
2006-08-22 00:29:00,1.43884,1.43913,1.43872,1.43872,32600000.0
2006-08-22 00:30:00,1.43845,1.43888,1.43845,1.43877,31800000.0
2006-08-22 00:31:00,1.43887,1.43887,1.43864,1.43864,21000000.0
2006-08-22 00:32:00,1.43856,1.43892,1.43854,1.43869,33600000.0
2006-08-22 00:33:00,1.43879,1.43879,1.43844,1.4386,38700000.0
2006-08-22 00:34:00,1.43835,1.43866,1.43835,1.43841,39900000.0
2006-08-22 00:35:00,1.43874,1.43874,1.43837,1.4385,44900000.0
2006-08-22 00:36:00,1.43824,1.43824,1.43786,1.43809,34000000.0
2006-08-22 00:37:00,1.43833,1.43842,1.43833,1.43842,25800000.0
2006-08-22 00:38:00,1.43847,1.43861,1.43843,1.43848,40000000.0
2006-08-22 00:39:00,1.43854,1.43858,1.43829,1.4384,50800000.0
2006-08-22 00:40:00,1.43857,1.43862,1.43844,1.43846,33200000.0
2006-08-22 00:41:00,1.43839,1.4384,1.43811,1.43828,25400000.0
2006-08-22 00:42:00,1.43827,1.43861,1.43826,1.43851,33700000.0
2006-08-22 00:43:00,1.43835,1.43893,1.4381,1.43893,24400000.0
2006-08-22 00:44:00,1.43925,1.43925,1.43903,1.43903,32600000.0
2006-08-22 00:45:00,1.43908,1.43929,1.43908,1.43919,34800000.0
2006-08-22 00:46:00,1.43936,1.43945,1.43926,1.43933,29400000.0
2006-08-22 00:47:00,1.43925,1.43929,1.43911,1.4392,55100001.0
2006-08-22 00:48:00,1.43902,1.43946,1.43902,1.4393,37700000.0
2006-08-22 00:49:00,1.4394,1.4394,1.43909,1.43932,48200001.0
2006-08-22 00:50:00,1.4393,1.43947,1.43921,1.43945,43500000.0
2006-08-22 00:51:00,1.43948,1.43956,1.43935,1.43956,45800000.0
2006-08-22 00:52:00,1.43949,1.43964,1.43944,1.43964,27400000.0
2006-08-22 00:53:00,1.4394,1.43957,1.43938,1.43952,53700000.0
2006-08-22 00:54:00,1.43909,1.4395,1.43909,1.4395,27400000.0
2006-08-22 00:55:00,1.43944,1.43951,1.43911,1.43951,40800000.0
2006-08-22 00:56:00,1.43948,1.43953,1.43933,1.43938,35700000.0
2006-08-22 00:57:00,1.43952,1.43955,1.43931,1.43931,23200000.0
2006-08-22 00:58:00,1.43949,1.43949,1.43925,1.43925,37800000.0
2006-08-22 00:59:00,1.43944,1.43944,1.43919,1.43923,33700000.0
2006-08-22 01:00:00,1.43927,1.43939,1.43911,1.43925,31800000.0
2006-08-22 01:01:00,1.43925,1.43938,1.43915,1.43923,36600000.0
2006-08-22 01:02:00,1.43941,1.43941,1.43898,1.43898,52500000.0
2006-08-22 01:03:00,1.43938,1.43938,1.43898,1.43919,35200000.0
2006-08-22 01:04:00,1.43932,1.43947,1.43929,1.43932,53000000.0
2006-08-22 01:05:00,1.43932,1.43938,1.43917,1.43919,35900000.0
2006-08-22 01:06:00,1.43952,1.43952,1.4393,1.43941,38800000.0
2006-08-22 01:07:00,1.43938,1.43946,1.4392,1.43932,37800000.0
2006-08-22 01:08:00,1.43954,1.43974,1.43926,1.43926,27800000.0
2006-08-22 01:09:00,1.4396,1.43966,1.43944,1.43966,43500000.0
2006-08-22 01:10:00,1.43959,1.43961,1.4392,1.43937,35000000.0
2006-08-22 01:11:00,1.43925,1.43947,1.43925,1.43947,40400000.0
2006-08-22 01:12:00,1.43949,1.4396,1.43919,1.43941,28000000.0
2006-08-22 01:13:00,1.43959,1.43978,1.43935,1.43978,46800000.0
2006-08-22 01:14:00,1.43959,1.43973,1.43937,1.43956,38900000.0
2006-08-22 01:15:00,1.43955,1.4396,1.43927,1.43955,25800000.0
2006-08-22 01:16:00,1.43948,1.43969,1.43934,1.43969,54900000.0
2006-08-22 01:17:00,1.43965,1.43965,1.43941,1.43961,25400000.0
2006-08-22 01:18:00,1.43961,1.43967,1.43928,1.43962,27800000.0
2006-08-22 01:19:00,1.43955,1.43969,1.43949,1.43954,56600000.0
2006-08-22 01:20:00,1.43956,1.43966,1.43904,1.43966,43200001.0
2006-08-22 01:21:00,1.43944,1.43964,1.43944,1.43961,33800000.0
2006-08-22 01:22:00,1.43971,1.43976,1.43948,1.43966,36000000.0
2006-08-22 01:23:00,1.43956,1.43964,1.43934,1.43934,35000000.0
2006-08-22 01:24:00,1.4397,1.43982,1.43962,1.4398,25400000.0
2006-08-22 01:25:00,1.43972,1.43988,1.43948,1.43956,49600000.0
2006-08-22 01:26:00,1.43952,1.43983,1.43952,1.43966,35600000.0
2006-08-22 01:27:00,1.43963,1.43971,1.43948,1.43971,35200000.0
2006-08-22 01:28:00,1.43965,1.43977,1.43941,1.43973,56300000.0
2006-08-22 01:29:00,1.43983,1.43983,1.43971,1.43971,32500000.0
2006-08-22 01:30:00,1.43972,1.43972,1.43921,1.43957,68200000.0
2006-08-22 01:31:00,1.43936,1.43955,1.43923,1.43955,49400000.0
2006-08-22 01:32:00,1.43944,1.43953,1.4392,1.43926,31600000.0
2006-08-22 01:33:00,1.43923,1.43929,1.43904,1.43929,23400000.0
2006-08-22 01:34:00,1.43924,1.43926,1.43879,1.43912,42000000.0
2006-08-22 01:35:00,1.43904,1.43904,1.43869,1.43869,37000000.0
2006-08-22 01:36:00,1.439,1.43915,1.439,1.439,30000000.0
2006-08-22 01:37:00,1.43907,1.43931,1.43885,1.43926,42900000.0
2006-08-22 01:38:00,1.43915,1.43929,1.43898,1.43921,22200000.0
2006-08-22 01:39:00,1.43895,1.43907,1.43857,1.43897,42200000.0
2006-08-22 01:40:00,1.4389,1.439,1.43886,1.4389,42400000.0
2006-08-22 01:41:00,1.43876,1.43913,1.43873,1.43898,44600000.0
2006-08-22 01:42:00,1.43906,1.43916,1.43886,1.43906,52900000.0
2006-08-22 01:43:00,1.43908,1.43915,1.43859,1.43903,32800000.0
2006-08-22 01:44:00,1.43906,1.43906,1.43874,1.43901,27000000.0
2006-08-22 01:45:00,1.43899,1.43912,1.43893,1.43905,40400000.0
2006-08-22 01:46:00,1.43909,1.43924,1.43893,1.43907,42400000.0
2006-08-22 01:47:00,1.43913,1.43923,1.43894,1.43895,30200000.0
2006-08-22 01:48:00,1.43906,1.43912,1.43867,1.43867,31400000.0
2006-08-22 01:49:00,1.43912,1.43928,1.43867,1.43909,34000000.0
2006-08-22 01:50:00,1.43903,1.43907,1.43867,1.43906,27800000.0
2006-08-22 01:51:00,1.43903,1.43905,1.43885,1.43885,22200000.0
2006-08-22 01:52:00,1.43908,1.43936,1.43907,1.43912,30200000.0
2006-08-22 01:53:00,1.43934,1.43942,1.43927,1.43935,44200000.0
2006-08-22 01:54:00,1.43937,1.43946,1.43931,1.43931,29000000.0
2006-08-22 01:55:00,1.43918,1.43931,1.439,1.439,57200000.0
2006-08-22 01:56:00,1.43914,1.43931,1.43904,1.43907,47200000.0
2006-08-22 01:57:00,1.43908,1.43923,1.4389,1.4389,23400000.0
2006-08-22 01:58:00,1.43887,1.43893,1.43853,1.43853,27000000.0
2006-08-22 01:59:00,1.43896,1.43919,1.43896,1.43918,47800001.0
2006-08-22 02:00:00,1.43895,1.4394,1.43895,1.43914,33400000.0
2006-08-22 02:01:00,1.43883,1.43887,1.43875,1.43881,78500000.0
2006-08-22 02:02:00,1.43875,1.43921,1.43875,1.43915,99400000.0
2006-08-22 02:03:00,1.43927,1.43941,1.43926,1.43937,96300001.0
2006-08-22 02:04:00,1.43933,1.43943,1.4393,1.4393,96300001.0
2006-08-22 02:05:00,1.43931,1.43937,1.43927,1.43937,92200000.0
2006-08-22 02:06:00,1.43959,1.44,1.43945,1.43986,90000001.0
2006-08-22 02:07:00,1.43993,1.43994,1.43951,1.43982,197500000.0
2006-08-22 02:08:00,1.43968,1.43978,1.43963,1.43978,63800000.0
2006-08-22 02:09:00,1.43956,1.43995,1.43947,1.43974,178600001.0
2006-08-22 02:10:00,1.43943,1.4398,1.43941,1.43944,145200000.0
2006-08-22 02:11:00,1.43946,1.4396,1.43946,1.4396,49200000.0
2006-08-22 02:12:00,1.43964,1.43967,1.43959,1.43963,44400000.0
2006-08-22 02:13:00,1.43959,1.43967,1.43955,1.43967,24200000.0
2006-08-22 02:14:00,1.43959,1.43959,1.43929,1.43955,157600001.0
2006-08-22 02:15:00,1.43939,1.43965,1.43931,1.43955,200600001.0
2006-08-22 02:16:00,1.43991,1.43999,1.43975,1.43992,46700000.0
2006-08-22 02:17:00,1.43966,1.44002,1.43939,1.43961,241100001.0
2006-08-22 02:18:00,1.43973,1.44,1.43927,1.43976,41000000.0
2006-08-22 02:19:00,1.43992,1.44004,1.43971,1.43976,51000000.0
2006-08-22 02:20:00,1.43988,1.44006,1.43976,1.43987,49800000.0
2006-08-22 02:21:00,1.43943,1.4397,1.43941,1.43967,54400000.0
2006-08-22 02:22:00,1.43924,1.43938,1.43924,1.43938,58000002.0
2006-08-22 02:23:00,1.43963,1.43973,1.43948,1.43948,46800000.0
2006-08-22 02:24:00,1.43943,1.43962,1.43939,1.43956,29400000.0
2006-08-22 02:25:00,1.43945,1.43957,1.43931,1.43937,100100000.0
2006-08-22 02:26:00,1.43921,1.43971,1.43906,1.43971,69200000.0
2006-08-22 02:27:00,1.43968,1.43971,1.43953,1.43958,71400000.0
2006-08-22 02:28:00,1.43953,1.43958,1.43944,1.43945,38400000.0
2006-08-22 02:29:00,1.43966,1.43966,1.43926,1.43964,53400000.0
2006-08-22 02:30:00,1.43987,1.43998,1.43974,1.43998,34200000.0
2006-08-22 02:31:00,1.43978,1.43982,1.43963,1.4397,57200001.0
2006-08-22 02:32:00,1.44006,1.44015,1.4399,1.44002,53800001.0
2006-08-22 02:33:00,1.43967,1.44003,1.43965,1.44003,185000000.0
2006-08-22 02:34:00,1.44046,1.44048,1.44023,1.44043,59900000.0
2006-08-22 02:35:00,1.44029,1.44039,1.43977,1.43978,69100000.0
2006-08-22 02:36:00,1.44002,1.44023,1.43997,1.44021,35600000.0
2006-08-22 02:37:00,1.44,1.44003,1.43989,1.43991,75700000.0
2006-08-22 02:38:00,1.43994,1.44001,1.43986,1.4399,46000000.0
2006-08-22 02:39:00,1.4399,1.4399,1.43976,1.43986,40200000.0
2006-08-22 02:40:00,1.43994,1.44003,1.43987,1.43992,30500000.0
2006-08-22 02:41:00,1.43989,1.44008,1.43989,1.43989,42000000.0
2006-08-22 02:42:00,1.44,1.44005,1.43997,1.43998,47200000.0
2006-08-22 02:43:00,1.43995,1.44002,1.43991,1.44002,36800000.0
2006-08-22 02:44:00,1.44001,1.44012,1.43987,1.44006,40800000.0
2006-08-22 02:45:00,1.43953,1.43973,1.43947,1.43965,42500000.0
2006-08-22 02:46:00,1.43952,1.43968,1.43935,1.43943,162100001.0
2006-08-22 02:47:00,1.43986,1.44008,1.43945,1.43997,195500000.0
2006-08-22 02:48:00,1.43998,1.43999,1.43976,1.43994,107500000.0
2006-08-22 02:49:00,1.43943,1.43943,1.43897,1.4391,76300000.0
2006-08-22 02:50:00,1.43932,1.43957,1.43902,1.43957,86600000.0
2006-08-22 02:51:00,1.4392,1.43937,1.43909,1.43937,68200001.0
2006-08-22 02:52:00,1.43968,1.43968,1.43952,1.43955,35200000.0
2006-08-22 02:53:00,1.43957,1.43957,1.43902,1.43928,27700000.0
2006-08-22 02:54:00,1.43936,1.43951,1.43878,1.43878,53500000.0
2006-08-22 02:55:00,1.4389,1.43899,1.4387,1.43886,28000000.0
2006-08-22 02:56:00,1.4388,1.43882,1.43874,1.43875,70700000.0
2006-08-22 02:57:00,1.43876,1.4388,1.43872,1.43872,46800000.0
2006-08-22 02:58:00,1.43865,1.43896,1.43858,1.43872,54800000.0
2006-08-22 02:59:00,1.43872,1.43888,1.43871,1.43871,62400000.0
2006-08-22 03:00:00,1.43879,1.43893,1.43873,1.43886,114200000.0
2006-08-22 03:01:00,1.43882,1.43883,1.43868,1.43874,60200000.0
2006-08-22 03:02:00,1.43888,1.43888,1.43874,1.43884,35600000.0
2006-08-22 03:03:00,1.43863,1.43863,1.43818,1.43847,72600000.0
2006-08-22 03:04:00,1.43853,1.43892,1.43846,1.43859,71500000.0
2006-08-22 03:05:00,1.43858,1.43882,1.43833,1.43882,54200000.0
2006-08-22 03:06:00,1.43902,1.43914,1.43896,1.439,36800000.0
2006-08-22 03:07:00,1.43908,1.4396,1.43899,1.43942,90500000.0
2006-08-22 03:08:00,1.43936,1.43936,1.43893,1.43896,53500000.0
2006-08-22 03:09:00,1.43926,1.43937,1.43895,1.43932,42400000.0
2006-08-22 03:10:00,1.43884,1.43925,1.43884,1.43919,38800000.0
2006-08-22 03:11:00,1.43873,1.43885,1.43873,1.43885,38200000.0
2006-08-22 03:12:00,1.43916,1.43932,1.4389,1.43909,34400000.0
2006-08-22 03:13:00,1.43879,1.43918,1.43879,1.43908,66500000.0
2006-08-22 03:14:00,1.43901,1.43921,1.43876,1.43911,46400000.0
2006-08-22 03:15:00,1.43881,1.43921,1.43881,1.43911,35100000.0
2006-08-22 03:16:00,1.4391,1.4395,1.43888,1.4395,25600000.0
2006-08-22 03:17:00,1.43952,1.43959,1.43911,1.43959,46600000.0
2006-08-22 03:18:00,1.43949,1.43956,1.43921,1.43956,32400000.0
2006-08-22 03:19:00,1.43954,1.43959,1.43934,1.43959,24800000.0
2006-08-22 03:20:00,1.43911,1.43957,1.43911,1.43957,38200000.0
2006-08-22 03:21:00,1.43924,1.43924,1.43919,1.43921,44600000.0
2006-08-22 03:22:00,1.43919,1.43919,1.43909,1.43915,61100000.0
2006-08-22 03:23:00,1.43917,1.43926,1.43897,1.43907,88700000.0
2006-08-22 03:24:00,1.4391,1.43912,1.43907,1.43908,58000000.0
2006-08-22 03:25:00,1.4395,1.4395,1.43907,1.43913,30200000.0
2006-08-22 03:26:00,1.439,1.4391,1.43895,1.43905,140500000.0
2006-08-22 03:27:00,1.43912,1.43912,1.43885,1.43899,88100000.0
2006-08-22 03:28:00,1.43886,1.43891,1.4388,1.43886,34400000.0
2006-08-22 03:29:00,1.43886,1.4389,1.43882,1.43888,55200000.0
2006-08-22 03:30:00,1.4389,1.43896,1.43874,1.43896,56600000.0
2006-08-22 03:31:00,1.43895,1.4394,1.43895,1.4394,21800000.0
2006-08-22 03:32:00,1.43937,1.4395,1.43922,1.43928,33000000.0
2006-08-22 03:33:00,1.43908,1.43924,1.43908,1.43923,34700000.0
2006-08-22 03:34:00,1.43941,1.43946,1.43905,1.43912,63300000.0
2006-08-22 03:35:00,1.43931,1.43936,1.43907,1.43921,55000000.0
2006-08-22 03:36:00,1.43934,1.43964,1.43916,1.43959,44400000.0
2006-08-22 03:37:00,1.43954,1.43959,1.43924,1.43954,38400000.0
2006-08-22 03:38:00,1.43954,1.43959,1.43929,1.43947,41100000.0
2006-08-22 03:39:00,1.43909,1.4391,1.43894,1.43904,70000000.0
2006-08-22 03:40:00,1.43903,1.43958,1.43901,1.43943,166300000.0
2006-08-22 03:41:00,1.43936,1.43948,1.43935,1.43945,64300000.0
2006-08-22 03:42:00,1.43941,1.43951,1.43938,1.43948,86000000.0
2006-08-22 03:43:00,1.43938,1.43953,1.43938,1.43953,30600000.0
2006-08-22 03:44:00,1.43933,1.43951,1.43925,1.4394,37200001.0
2006-08-22 03:45:00,1.43938,1.43961,1.4393,1.43961,47400001.0
2006-08-22 03:46:00,1.43922,1.43922,1.43901,1.43901,45000000.0
2006-08-22 03:47:00,1.43917,1.43934,1.43917,1.43919,45000000.0
2006-08-22 03:48:00,1.43954,1.43964,1.43934,1.43949,26800000.0
2006-08-22 03:49:00,1.43954,1.43954,1.43919,1.43919,40400000.0
2006-08-22 03:50:00,1.4395,1.43968,1.43936,1.43936,94700000.0
2006-08-22 03:51:00,1.4395,1.4395,1.4394,1.4394,48200000.0
2006-08-22 03:52:00,1.43933,1.43933,1.43893,1.43905,93700000.0
2006-08-22 03:53:00,1.43907,1.43913,1.43893,1.43901,48600000.0
2006-08-22 03:54:00,1.43896,1.43928,1.43888,1.43894,31700000.0
2006-08-22 03:55:00,1.43927,1.43927,1.43894,1.43921,35000000.0
2006-08-22 03:56:00,1.43911,1.43924,1.43909,1.43909,20000000.0
2006-08-22 03:57:00,1.43859,1.43872,1.43856,1.43864,153600000.0
2006-08-22 03:58:00,1.43858,1.43923,1.43843,1.43857,245500000.0
2006-08-22 03:59:00,1.43889,1.4391,1.43884,1.43891,172200000.0
2006-08-22 04:00:00,1.43888,1.43888,1.43858,1.43858,61300000.0
2006-08-22 04:01:00,1.43866,1.43895,1.4386,1.43885,148500000.0
2006-08-22 04:02:00,1.43872,1.43876,1.43824,1.43825,92200000.0
2006-08-22 04:03:00,1.43821,1.43821,1.43786,1.43806,86700000.0
2006-08-22 04:04:00,1.43783,1.43795,1.43765,1.43781,133200000.0
2006-08-22 04:05:00,1.43773,1.43852,1.43765,1.43847,175300000.0
2006-08-22 04:06:00,1.43813,1.43854,1.43813,1.43847,119200001.0
2006-08-22 04:07:00,1.43857,1.43874,1.43841,1.43841,164700000.0
2006-08-22 04:08:00,1.4386,1.4386,1.43827,1.43828,35600000.0
2006-08-22 04:09:00,1.43847,1.43851,1.43821,1.43843,42600000.0
2006-08-22 04:10:00,1.43832,1.43832,1.43803,1.43814,123000000.0
2006-08-22 04:11:00,1.4383,1.43863,1.43817,1.43822,59900000.0
2006-08-22 04:12:00,1.43792,1.43801,1.43785,1.43794,82500000.0
2006-08-22 04:13:00,1.43777,1.43799,1.43776,1.43784,44800000.0
2006-08-22 04:14:00,1.43801,1.43826,1.43801,1.43817,61500000.0
2006-08-22 04:15:00,1.43836,1.4386,1.43831,1.43844,86400000.0
2006-08-22 04:16:00,1.43845,1.43866,1.43834,1.4384,116000000.0
2006-08-22 04:17:00,1.43847,1.43869,1.43847,1.43862,42200000.0
2006-08-22 04:18:00,1.43862,1.43876,1.43854,1.43858,100800000.0
2006-08-22 04:19:00,1.43857,1.4387,1.4384,1.43841,57300000.0
2006-08-22 04:20:00,1.43822,1.43824,1.43798,1.43798,181000000.0
2006-08-22 04:21:00,1.43796,1.43806,1.43796,1.43796,47600000.0
2006-08-22 04:22:00,1.43799,1.43849,1.43799,1.43841,52100001.0
2006-08-22 04:23:00,1.43798,1.43807,1.43794,1.43799,87700000.0
2006-08-22 04:24:00,1.43807,1.43816,1.43806,1.4381,152300000.0
2006-08-22 04:25:00,1.43806,1.43857,1.43794,1.43823,206800001.0
2006-08-22 04:26:00,1.43829,1.43829,1.43783,1.43812,136600001.0
2006-08-22 04:27:00,1.4381,1.4382,1.43796,1.438,48000000.0
2006-08-22 04:28:00,1.43822,1.43848,1.43822,1.43836,63600000.0
2006-08-22 04:29:00,1.43823,1.43841,1.43806,1.43835,107800001.0
2006-08-22 04:30:00,1.43796,1.43834,1.43792,1.43819,77700000.0
2006-08-22 04:31:00,1.43799,1.43813,1.43777,1.43803,38000000.0
2006-08-22 04:32:00,1.43811,1.43811,1.43801,1.43811,25800000.0
2006-08-22 04:33:00,1.43821,1.43837,1.43809,1.43834,61300000.0
2006-08-22 04:34:00,1.43849,1.43877,1.43849,1.43877,49900000.0
2006-08-22 04:35:00,1.43881,1.43902,1.43881,1.43902,57600000.0
2006-08-22 04:36:00,1.43924,1.43924,1.4383,1.43907,176200001.0
2006-08-22 04:37:00,1.43894,1.43902,1.43854,1.43883,121600000.0
2006-08-22 04:38:00,1.43891,1.439,1.43885,1.43889,49400000.0
2006-08-22 04:39:00,1.43872,1.43885,1.43864,1.43864,80200001.0
2006-08-22 04:40:00,1.43858,1.43883,1.43858,1.43881,42600000.0
2006-08-22 04:41:00,1.43852,1.4388,1.43849,1.43872,50400000.0
2006-08-22 04:42:00,1.43855,1.4387,1.43855,1.43865,57200000.0
2006-08-22 04:43:00,1.43851,1.43851,1.43832,1.43832,63000000.0
2006-08-22 04:44:00,1.43832,1.43877,1.43832,1.43875,49900000.0
2006-08-22 04:45:00,1.43867,1.43872,1.43832,1.43852,61200000.0
2006-08-22 04:46:00,1.43832,1.43842,1.43832,1.43834,54400000.0
2006-08-22 04:47:00,1.4383,1.43883,1.4383,1.43883,74800000.0
2006-08-22 04:48:00,1.43857,1.4388,1.43857,1.4387,38400000.0
2006-08-22 04:49:00,1.43846,1.43861,1.43819,1.43819,64100000.0
2006-08-22 04:50:00,1.43854,1.43854,1.4383,1.43838,54400000.0
2006-08-22 04:51:00,1.43806,1.43807,1.43804,1.43807,31400000.0
2006-08-22 04:52:00,1.43818,1.43857,1.43814,1.43836,65600000.0
2006-08-22 04:53:00,1.43832,1.43864,1.43827,1.43839,44300000.0
2006-08-22 04:54:00,1.43804,1.43834,1.43804,1.43806,35000000.0
2006-08-22 04:55:00,1.4384,1.43851,1.43808,1.43851,27800000.0
2006-08-22 04:56:00,1.43828,1.4385,1.43826,1.43836,42500000.0
2006-08-22 04:57:00,1.43814,1.43854,1.43814,1.43814,50500000.0
2006-08-22 04:58:00,1.43815,1.43858,1.43815,1.43846,63200001.0
2006-08-22 04:59:00,1.43822,1.43845,1.43822,1.43827,123100000.0
2006-08-22 05:00:00,1.43859,1.43862,1.43846,1.43856,33700000.0
2006-08-22 05:01:00,1.43841,1.4387,1.43841,1.4387,22200000.0
2006-08-22 05:02:00,1.43867,1.4388,1.43849,1.4387,33200000.0
2006-08-22 05:03:00,1.43847,1.43874,1.43845,1.43858,140100000.0
2006-08-22 05:04:00,1.43862,1.43872,1.43859,1.43872,223100000.0
2006-08-22 05:05:00,1.43874,1.43877,1.43864,1.43871,185400000.0
2006-08-22 05:06:00,1.43876,1.43878,1.43861,1.43872,174600000.0
2006-08-22 05:07:00,1.43857,1.43887,1.4385,1.43853,256000000.0
2006-08-22 05:08:00,1.43881,1.43899,1.43869,1.4387,320900002.0
2006-08-22 05:09:00,1.43861,1.43893,1.43858,1.43861,179700000.0
2006-08-22 05:10:00,1.43866,1.43878,1.43863,1.43873,228800001.0
2006-08-22 05:11:00,1.43861,1.4387,1.43847,1.43852,84200000.0
2006-08-22 05:12:00,1.43849,1.43849,1.43838,1.4384,117300000.0
2006-08-22 05:13:00,1.43844,1.43874,1.43839,1.43842,168300000.0
2006-08-22 05:14:00,1.43832,1.43837,1.43827,1.4383,228700000.0
2006-08-22 05:15:00,1.43839,1.43848,1.43827,1.43845,52600001.0
2006-08-22 05:16:00,1.43839,1.43858,1.43837,1.43857,209600000.0
2006-08-22 05:17:00,1.43875,1.43901,1.43867,1.43887,156700000.0
2006-08-22 05:18:00,1.43885,1.43885,1.4385,1.43864,282000000.0
2006-08-22 05:19:00,1.43837,1.43885,1.43837,1.43839,286900000.0
2006-08-22 05:20:00,1.43855,1.43871,1.4385,1.43857,282100000.0
2006-08-22 05:21:00,1.43857,1.43894,1.43851,1.43858,328600001.0
2006-08-22 05:22:00,1.43858,1.43887,1.43858,1.43875,243700001.0
2006-08-22 05:23:00,1.4387,1.43883,1.4387,1.43878,121000001.0
2006-08-22 05:24:00,1.43871,1.43872,1.43861,1.43861,128200000.0
2006-08-22 05:25:00,1.43878,1.43895,1.43858,1.43863,231800000.0
2006-08-22 05:26:00,1.43851,1.43858,1.43847,1.43855,119700000.0
2006-08-22 05:27:00,1.43883,1.43896,1.43861,1.43893,165800000.0
2006-08-22 05:28:00,1.43892,1.43896,1.43861,1.43882,218500000.0
2006-08-22 05:29:00,1.43882,1.43892,1.43864,1.43872,263500000.0
2006-08-22 05:30:00,1.43883,1.43911,1.43878,1.43881,182800000.0
2006-08-22 05:31:00,1.43891,1.43922,1.43889,1.43903,89200000.0
2006-08-22 05:32:00,1.43926,1.43942,1.4392,1.43929,170900000.0
2006-08-22 05:33:00,1.43939,1.43959,1.43937,1.43944,169900000.0
2006-08-22 05:34:00,1.43938,1.43964,1.43919,1.43928,229100000.0
2006-08-22 05:35:00,1.43945,1.43961,1.4393,1.43961,21000000.0
2006-08-22 05:36:00,1.43948,1.43961,1.43944,1.43947,170300000.0
2006-08-22 05:37:00,1.43949,1.4397,1.43949,1.43963,177300000.0
2006-08-22 05:38:00,1.43961,1.43982,1.4396,1.4397,147900000.0
2006-08-22 05:39:00,1.43964,1.43974,1.43954,1.43964,158800000.0
2006-08-22 05:40:00,1.43947,1.43974,1.43939,1.43964,171700000.0
2006-08-22 05:41:00,1.4396,1.43986,1.4395,1.43953,119100000.0
2006-08-22 05:42:00,1.43962,1.43972,1.43954,1.4396,240000002.0
2006-08-22 05:43:00,1.43944,1.43955,1.4394,1.43942,106700000.0
2006-08-22 05:44:00,1.43939,1.43956,1.43931,1.43936,118300000.0
2006-08-22 05:45:00,1.43932,1.4397,1.4393,1.43934,154800000.0
2006-08-22 05:46:00,1.4394,1.43956,1.43935,1.43941,208800000.0
2006-08-22 05:47:00,1.43938,1.43943,1.43921,1.43932,235200000.0
2006-08-22 05:48:00,1.43925,1.4395,1.4392,1.43935,263700001.0
2006-08-22 05:49:00,1.43932,1.43941,1.439,1.43902,172700000.0
2006-08-22 05:50:00,1.43904,1.43939,1.43904,1.43921,292200001.0
2006-08-22 05:51:00,1.43929,1.43929,1.43914,1.43914,177400000.0
2006-08-22 05:52:00,1.43912,1.43934,1.43907,1.43934,187500000.0
2006-08-22 05:53:00,1.43927,1.43939,1.43913,1.43914,95300000.0
2006-08-22 05:54:00,1.43924,1.43941,1.43909,1.43934,241400001.0
2006-08-22 05:55:00,1.43925,1.43945,1.4392,1.43933,204200000.0
2006-08-22 05:56:00,1.4394,1.43957,1.4393,1.43933,118000000.0
2006-08-22 05:57:00,1.43932,1.4394,1.4393,1.43933,164900000.0
2006-08-22 05:58:00,1.4394,1.43947,1.4393,1.43934,134500000.0
2006-08-22 05:59:00,1.43941,1.43952,1.43931,1.43936,62000000.0
2006-08-22 06:00:00,1.43948,1.43957,1.43945,1.43954,220000000.0
2006-08-22 06:01:00,1.43966,1.43968,1.43949,1.43962,178500000.0
2006-08-22 06:02:00,1.43948,1.43963,1.43944,1.43952,255200001.0
2006-08-22 06:03:00,1.43955,1.43961,1.43938,1.43953,48400000.0
2006-08-22 06:04:00,1.43938,1.43946,1.43935,1.43938,165300001.0
2006-08-22 06:05:00,1.43936,1.4395,1.43931,1.43934,451300002.0
2006-08-22 06:06:00,1.43948,1.43964,1.43946,1.43949,91300001.0
2006-08-22 06:07:00,1.43947,1.4395,1.43921,1.43938,380300001.0
2006-08-22 06:08:00,1.43921,1.43948,1.43919,1.4394,542600002.0
2006-08-22 06:09:00,1.43937,1.43989,1.43937,1.43946,385200001.0
2006-08-22 06:10:00,1.43959,1.43963,1.43944,1.43949,292400001.0
2006-08-22 06:11:00,1.43955,1.43962,1.43944,1.43954,435400000.0
2006-08-22 06:12:00,1.43952,1.43977,1.43947,1.43972,295100003.0
2006-08-22 06:13:00,1.43962,1.43977,1.43944,1.43944,359500002.0
2006-08-22 06:14:00,1.43961,1.43969,1.43929,1.43937,323400000.0
2006-08-22 06:15:00,1.43934,1.43943,1.43925,1.43941,154500000.0
2006-08-22 06:16:00,1.43934,1.43955,1.43934,1.43948,212000001.0
2006-08-22 06:17:00,1.43926,1.43943,1.43926,1.43929,146000000.0
2006-08-22 06:18:00,1.43933,1.43959,1.43933,1.43941,253200000.0
2006-08-22 06:19:00,1.43929,1.4395,1.43929,1.43938,208600001.0
2006-08-22 06:20:00,1.43939,1.43954,1.43929,1.43932,273600001.0
2006-08-22 06:21:00,1.43943,1.43949,1.43929,1.43939,271600002.0
2006-08-22 06:22:00,1.43936,1.43962,1.43931,1.43939,287000001.0
2006-08-22 06:23:00,1.43926,1.43944,1.43924,1.43937,321600001.0
2006-08-22 06:24:00,1.43934,1.43949,1.43924,1.43937,303700000.0
2006-08-22 06:25:00,1.43936,1.43944,1.43931,1.43939,251400001.0
2006-08-22 06:26:00,1.43939,1.43951,1.43931,1.43947,320100003.0
2006-08-22 06:27:00,1.43943,1.4395,1.4393,1.43946,374200002.0
2006-08-22 06:28:00,1.43939,1.43954,1.43927,1.43939,349100000.0
2006-08-22 06:29:00,1.43942,1.43952,1.43935,1.43937,94800000.0
2006-08-22 06:30:00,1.43934,1.43961,1.43933,1.4394,290600001.0
2006-08-22 06:31:00,1.43947,1.43954,1.43934,1.43946,132500000.0
2006-08-22 06:32:00,1.43946,1.43952,1.43944,1.43946,159300000.0
2006-08-22 06:33:00,1.43948,1.43972,1.43947,1.43957,264600000.0
2006-08-22 06:34:00,1.43955,1.43965,1.43945,1.4396,223000000.0
2006-08-22 06:35:00,1.43946,1.43971,1.43945,1.43968,137800000.0
2006-08-22 06:36:00,1.43965,1.43971,1.43947,1.43947,70600000.0
2006-08-22 06:37:00,1.43947,1.43959,1.43944,1.43955,245100000.0
2006-08-22 06:38:00,1.43952,1.43969,1.43947,1.43948,139700000.0
2006-08-22 06:39:00,1.43955,1.4396,1.4395,1.43955,46400000.0
2006-08-22 06:40:00,1.4395,1.43952,1.4393,1.43938,122100001.0
2006-08-22 06:41:00,1.43941,1.43952,1.43934,1.43944,138100000.0
2006-08-22 06:42:00,1.43944,1.43947,1.43924,1.43934,311500000.0
2006-08-22 06:43:00,1.43939,1.43946,1.43934,1.43942,176000001.0
2006-08-22 06:44:00,1.43945,1.43955,1.43937,1.43943,313600001.0
2006-08-22 06:45:00,1.43961,1.43965,1.43948,1.43964,218900000.0
2006-08-22 06:46:00,1.43961,1.43968,1.43954,1.43961,224200000.0
2006-08-22 06:47:00,1.43961,1.43967,1.43947,1.43956,221700000.0
2006-08-22 06:48:00,1.43937,1.4396,1.43935,1.4395,31800000.0
2006-08-22 06:49:00,1.43945,1.43959,1.43934,1.43945,260400002.0
2006-08-22 06:50:00,1.43959,1.4397,1.43951,1.43956,45100000.0
2006-08-22 06:51:00,1.4398,1.4398,1.43947,1.43972,38500000.0
2006-08-22 06:52:00,1.43953,1.43968,1.43953,1.43955,239300000.0
2006-08-22 06:53:00,1.43956,1.43988,1.43953,1.43962,222200000.0
2006-08-22 06:54:00,1.43955,1.43976,1.43939,1.43947,415600001.0
2006-08-22 06:55:00,1.43942,1.43954,1.43928,1.43937,341900000.0
2006-08-22 06:56:00,1.43945,1.43945,1.43933,1.43939,28400000.0
2006-08-22 06:57:00,1.43946,1.43948,1.43938,1.43942,84100000.0
2006-08-22 06:58:00,1.43925,1.43925,1.43905,1.43912,228600000.0
2006-08-22 06:59:00,1.43902,1.43923,1.43894,1.43903,268400000.0
2006-08-22 07:00:00,1.43916,1.43926,1.43915,1.43921,133400001.0
2006-08-22 07:01:00,1.43904,1.43922,1.43902,1.43922,306000000.0
2006-08-22 07:02:00,1.43921,1.43933,1.43909,1.43917,431500001.0
2006-08-22 07:03:00,1.43917,1.43917,1.43904,1.4391,151600001.0
2006-08-22 07:04:00,1.43906,1.43914,1.43895,1.43899,321700001.0
2006-08-22 07:05:00,1.43907,1.43907,1.43891,1.43897,112700001.0
2006-08-22 07:06:00,1.43899,1.43904,1.43884,1.43897,260900002.0
2006-08-22 07:07:00,1.43901,1.43904,1.43884,1.43897,200000000.0
2006-08-22 07:08:00,1.43903,1.43916,1.43892,1.43898,251000002.0
2006-08-22 07:09:00,1.43899,1.43909,1.43891,1.43891,218400001.0
2006-08-22 07:10:00,1.43904,1.43917,1.43892,1.43892,393600001.0
2006-08-22 07:11:00,1.4389,1.43901,1.43888,1.43895,322900000.0
2006-08-22 07:12:00,1.43895,1.43913,1.43891,1.43902,257500000.0
2006-08-22 07:13:00,1.439,1.43907,1.43888,1.43895,236400001.0
2006-08-22 07:14:00,1.43891,1.43905,1.43882,1.439,563800000.0
2006-08-22 07:15:00,1.43926,1.43926,1.43883,1.43905,237900001.0
2006-08-22 07:16:00,1.43905,1.43915,1.43899,1.43915,181300001.0
2006-08-22 07:17:00,1.43916,1.4393,1.43901,1.43901,189100001.0
2006-08-22 07:18:00,1.43906,1.43937,1.43901,1.43926,448700000.0
2006-08-22 07:19:00,1.4393,1.43946,1.43917,1.43943,348000001.0
2006-08-22 07:20:00,1.43942,1.43944,1.43913,1.43926,494700001.0
2006-08-22 07:21:00,1.4391,1.43922,1.43896,1.43896,311500003.0
2006-08-22 07:22:00,1.43909,1.43977,1.43909,1.43977,319400000.0
2006-08-22 07:23:00,1.43974,1.4399,1.43962,1.43967,467100001.0
2006-08-22 07:24:00,1.43965,1.43975,1.43957,1.43962,257100000.0
2006-08-22 07:25:00,1.43962,1.43973,1.43949,1.43962,343700000.0
2006-08-22 07:26:00,1.43954,1.43954,1.43933,1.43945,295400000.0
2006-08-22 07:27:00,1.43946,1.43963,1.43934,1.43963,173200001.0
2006-08-22 07:28:00,1.43967,1.43976,1.43964,1.43971,245300000.0
2006-08-22 07:29:00,1.43965,1.43976,1.43944,1.4395,218300000.0
2006-08-22 07:30:00,1.43958,1.43973,1.43953,1.43965,538900002.0
2006-08-22 07:31:00,1.43958,1.43976,1.43955,1.43971,292100001.0
2006-08-22 07:32:00,1.43973,1.43978,1.43955,1.43968,459100002.0
2006-08-22 07:33:00,1.43963,1.43975,1.43953,1.43963,401900000.0
2006-08-22 07:34:00,1.43977,1.43981,1.43964,1.43971,313900003.0
2006-08-22 07:35:00,1.43971,1.43985,1.4397,1.4397,261200001.0
2006-08-22 07:36:00,1.43968,1.43981,1.43958,1.43975,348600001.0
2006-08-22 07:37:00,1.43983,1.44,1.43976,1.43996,228400001.0
2006-08-22 07:38:00,1.43993,1.44017,1.43993,1.44017,38000000.0
2006-08-22 07:39:00,1.44004,1.44012,1.43984,1.44012,414900001.0
2006-08-22 07:40:00,1.44014,1.44029,1.4399,1.43995,319400001.0
2006-08-22 07:41:00,1.4399,1.44012,1.43982,1.44004,669500000.0
2006-08-22 07:42:00,1.43996,1.43999,1.43979,1.43989,298500000.0
2006-08-22 07:43:00,1.43988,1.44004,1.43981,1.43993,202000000.0
2006-08-22 07:44:00,1.43992,1.43992,1.43974,1.4398,384600000.0
2006-08-22 07:45:00,1.43991,1.44001,1.43979,1.43984,392400000.0
2006-08-22 07:46:00,1.43982,1.44001,1.43973,1.43979,455300002.0
2006-08-22 07:47:00,1.43966,1.43996,1.43961,1.43963,666400001.0
2006-08-22 07:48:00,1.43962,1.43982,1.43954,1.43957,752500002.0
2006-08-22 07:49:00,1.43984,1.43988,1.43958,1.43968,650200001.0
2006-08-22 07:50:00,1.4397,1.43985,1.43958,1.43968,593000003.0
2006-08-22 07:51:00,1.43969,1.43969,1.43921,1.43924,583300000.0
2006-08-22 07:52:00,1.43918,1.43935,1.43913,1.43933,478400003.0
2006-08-22 07:53:00,1.43937,1.43954,1.43919,1.43949,569900000.0
2006-08-22 07:54:00,1.43946,1.43959,1.43937,1.43944,384600001.0
2006-08-22 07:55:00,1.43934,1.43949,1.43921,1.43921,373800000.0
2006-08-22 07:56:00,1.43916,1.43944,1.43907,1.43927,611800000.0
2006-08-22 07:57:00,1.43922,1.43942,1.4391,1.4392,627500003.0
2006-08-22 07:58:00,1.43919,1.43947,1.43915,1.43927,662700000.0
2006-08-22 07:59:00,1.43938,1.43953,1.43927,1.43935,473600001.0
2006-08-22 08:00:00,1.43935,1.43943,1.4391,1.43915,380200001.0
2006-08-22 08:01:00,1.43912,1.43945,1.43907,1.43922,445800000.0
2006-08-22 08:02:00,1.43909,1.43927,1.43902,1.43921,224400001.0
2006-08-22 08:03:00,1.4393,1.43949,1.43919,1.43919,464500000.0
2006-08-22 08:04:00,1.43933,1.43957,1.43924,1.43954,448700001.0
2006-08-22 08:05:00,1.4396,1.4396,1.43934,1.43939,290800001.0
2006-08-22 08:06:00,1.43965,1.43965,1.43923,1.4395,629000002.0
2006-08-22 08:07:00,1.43925,1.43947,1.43919,1.43928,454400000.0
2006-08-22 08:08:00,1.43935,1.4399,1.43935,1.43983,417300001.0
2006-08-22 08:09:00,1.44014,1.44044,1.4401,1.44017,447400000.0
2006-08-22 08:10:00,1.44034,1.44063,1.44022,1.44042,610100002.0
2006-08-22 08:11:00,1.44019,1.44042,1.44009,1.4402,297100000.0
2006-08-22 08:12:00,1.44015,1.44028,1.44005,1.44021,392600001.0
2006-08-22 08:13:00,1.44019,1.44028,1.44005,1.44013,260600000.0
2006-08-22 08:14:00,1.44003,1.44015,1.44003,1.44005,97000000.0
2006-08-22 08:15:00,1.43999,1.44013,1.43993,1.43997,278200000.0
2006-08-22 08:16:00,1.43994,1.44016,1.43991,1.43996,292700001.0
2006-08-22 08:17:00,1.43992,1.44012,1.43989,1.43998,271400000.0
2006-08-22 08:18:00,1.44006,1.44026,1.44005,1.44025,178600000.0
2006-08-22 08:19:00,1.44019,1.44033,1.44004,1.44031,297200000.0
2006-08-22 08:20:00,1.44022,1.44027,1.44006,1.44009,267500000.0
2006-08-22 08:21:00,1.44015,1.44038,1.44005,1.44017,490000001.0
2006-08-22 08:22:00,1.43999,1.44006,1.43972,1.43972,321600000.0
2006-08-22 08:23:00,1.43982,1.44006,1.43979,1.43991,266500000.0
2006-08-22 08:24:00,1.44011,1.44033,1.44004,1.44023,400200000.0
2006-08-22 08:25:00,1.4402,1.44032,1.44009,1.44013,507500000.0
2006-08-22 08:26:00,1.44015,1.44037,1.44012,1.44021,318200001.0
2006-08-22 08:27:00,1.44031,1.44051,1.44021,1.44024,388000000.0
2006-08-22 08:28:00,1.44019,1.44029,1.44001,1.44011,561900002.0
2006-08-22 08:29:00,1.44011,1.4404,1.44011,1.44029,409200000.0
2006-08-22 08:30:00,1.44033,1.4406,1.44033,1.4405,458200000.0
2006-08-22 08:31:00,1.44036,1.44036,1.4399,1.44,265200000.0
2006-08-22 08:32:00,1.44006,1.44027,1.44,1.44012,338900000.0
2006-08-22 08:33:00,1.44017,1.44036,1.44017,1.44036,188900001.0
2006-08-22 08:34:00,1.44039,1.44045,1.44022,1.44024,628900002.0
2006-08-22 08:35:00,1.44029,1.44048,1.44006,1.44029,508800000.0
2006-08-22 08:36:00,1.44027,1.44057,1.44019,1.44041,406500001.0
2006-08-22 08:37:00,1.44031,1.44054,1.44029,1.44032,313100001.0
2006-08-22 08:38:00,1.44024,1.44038,1.44006,1.44022,322600001.0
2006-08-22 08:39:00,1.44028,1.44047,1.44017,1.44029,576600002.0
2006-08-22 08:40:00,1.4402,1.44047,1.4402,1.4402,339700003.0
2006-08-22 08:41:00,1.44048,1.44083,1.44038,1.44067,532200002.0
2006-08-22 08:42:00,1.44073,1.44104,1.44066,1.4407,475300001.0
2006-08-22 08:43:00,1.44083,1.44115,1.44078,1.44084,354900000.0
2006-08-22 08:44:00,1.44091,1.441,1.44068,1.44083,464900002.0
2006-08-22 08:45:00,1.44085,1.44101,1.44065,1.44071,595600001.0
2006-08-22 08:46:00,1.44087,1.44122,1.4408,1.44094,802100001.0
2006-08-22 08:47:00,1.44102,1.44133,1.44098,1.44116,570200002.0
2006-08-22 08:48:00,1.44121,1.44155,1.44117,1.44137,345900000.0
2006-08-22 08:49:00,1.44126,1.44157,1.44124,1.44142,526100005.0
2006-08-22 08:50:00,1.44139,1.44139,1.44065,1.44069,525900000.0
2006-08-22 08:51:00,1.44062,1.44088,1.44038,1.44058,610300002.0
2006-08-22 08:52:00,1.44067,1.44084,1.44022,1.44044,628900003.0
2006-08-22 08:53:00,1.44071,1.44108,1.44069,1.44083,496100001.0
2006-08-22 08:54:00,1.44085,1.44118,1.44084,1.44104,683800000.0
2006-08-22 08:55:00,1.44108,1.44115,1.44071,1.44072,617400001.0
2006-08-22 08:56:00,1.44067,1.44098,1.44065,1.44075,548500000.0
2006-08-22 08:57:00,1.44076,1.44109,1.44063,1.4408,503700000.0
2006-08-22 08:58:00,1.44083,1.44108,1.44075,1.44089,443800000.0
2006-08-22 08:59:00,1.44087,1.44109,1.4407,1.44077,338800002.0
2006-08-22 09:00:00,1.44085,1.44093,1.44066,1.44078,457600001.0
2006-08-22 09:01:00,1.4406,1.44076,1.44054,1.44057,389800001.0
2006-08-22 09:02:00,1.44049,1.44062,1.44024,1.44026,685900002.0
2006-08-22 09:03:00,1.44025,1.44048,1.44017,1.44029,530500000.0
2006-08-22 09:04:00,1.44049,1.44078,1.44031,1.44068,665200000.0
2006-08-22 09:05:00,1.44059,1.44078,1.44053,1.44078,577600001.0
2006-08-22 09:06:00,1.44072,1.44096,1.44059,1.44079,553900002.0
2006-08-22 09:07:00,1.44047,1.44051,1.44024,1.4403,338200000.0
2006-08-22 09:08:00,1.4403,1.44051,1.4403,1.44048,252400000.0
2006-08-22 09:09:00,1.44055,1.44067,1.44046,1.44059,307900000.0
2006-08-22 09:10:00,1.44075,1.44101,1.4407,1.44085,293700001.0
2006-08-22 09:11:00,1.44096,1.44145,1.44091,1.44139,584700001.0
2006-08-22 09:12:00,1.44157,1.44173,1.44133,1.44152,476200001.0
2006-08-22 09:13:00,1.44148,1.4416,1.44107,1.44107,461700000.0
2006-08-22 09:14:00,1.44099,1.44109,1.44082,1.44106,297100000.0
2006-08-22 09:15:00,1.44108,1.44116,1.44092,1.44115,379500000.0
2006-08-22 09:16:00,1.44093,1.44111,1.44078,1.44087,516400001.0
2006-08-22 09:17:00,1.44089,1.44108,1.44085,1.44093,521300001.0
2006-08-22 09:18:00,1.44085,1.441,1.44076,1.44085,182500000.0
2006-08-22 09:19:00,1.44089,1.4412,1.44083,1.44085,522600000.0
2006-08-22 09:20:00,1.44086,1.44091,1.44057,1.44057,223200000.0
2006-08-22 09:21:00,1.44059,1.44069,1.44049,1.44064,389100003.0
2006-08-22 09:22:00,1.44061,1.44075,1.44057,1.44064,366400003.0
2006-08-22 09:23:00,1.44073,1.44073,1.44045,1.44066,342900000.0
2006-08-22 09:24:00,1.44078,1.44109,1.44068,1.44084,298400000.0
2006-08-22 09:25:00,1.44093,1.44103,1.44084,1.44101,412800000.0
2006-08-22 09:26:00,1.44076,1.44094,1.4406,1.44065,535300000.0
2006-08-22 09:27:00,1.44056,1.44083,1.44053,1.44066,378000000.0
2006-08-22 09:28:00,1.44072,1.44082,1.44052,1.44065,489400000.0
2006-08-22 09:29:00,1.44055,1.44061,1.44036,1.44049,432200001.0
2006-08-22 09:30:00,1.44045,1.44066,1.44027,1.44043,642200002.0
2006-08-22 09:31:00,1.4404,1.44073,1.44038,1.44051,400800002.0
2006-08-22 09:32:00,1.44049,1.44049,1.44025,1.44035,416500000.0
2006-08-22 09:33:00,1.44028,1.44028,1.44009,1.44015,281400001.0
2006-08-22 09:34:00,1.44028,1.4404,1.44019,1.44024,391700001.0
2006-08-22 09:35:00,1.44015,1.44032,1.44015,1.44015,268800000.0
2006-08-22 09:36:00,1.44014,1.44023,1.43995,1.44007,456500001.0
2006-08-22 09:37:00,1.44022,1.44024,1.43998,1.44013,443000001.0
2006-08-22 09:38:00,1.43998,1.44019,1.43987,1.43987,484100003.0
2006-08-22 09:39:00,1.43991,1.44004,1.4398,1.43988,447600001.0
2006-08-22 09:40:00,1.43983,1.44007,1.43973,1.44007,375100000.0
2006-08-22 09:41:00,1.44006,1.44006,1.43984,1.43986,449600001.0
2006-08-22 09:42:00,1.43999,1.44013,1.4398,1.43994,487900000.0
2006-08-22 09:43:00,1.44006,1.44019,1.43991,1.44003,270900000.0
2006-08-22 09:44:00,1.43991,1.44009,1.43979,1.43979,441800000.0
2006-08-22 09:45:00,1.44001,1.44019,1.43989,1.44019,582500002.0
2006-08-22 09:46:00,1.44014,1.44014,1.43995,1.43998,291200000.0
2006-08-22 09:47:00,1.43999,1.4401,1.4399,1.44005,456600000.0
2006-08-22 09:48:00,1.43997,1.44009,1.43973,1.43978,308000000.0
2006-08-22 09:49:00,1.43983,1.44018,1.43982,1.44007,564800001.0
2006-08-22 09:50:00,1.43993,1.44002,1.43978,1.4398,390000000.0
2006-08-22 09:51:00,1.43975,1.44017,1.43975,1.43994,457500000.0
2006-08-22 09:52:00,1.43985,1.43997,1.43971,1.43986,461500000.0
2006-08-22 09:53:00,1.43985,1.44016,1.4398,1.4401,339000001.0
2006-08-22 09:54:00,1.43997,1.44034,1.43992,1.44008,594400002.0
2006-08-22 09:55:00,1.44007,1.44034,1.43999,1.44017,570400002.0
2006-08-22 09:56:00,1.44007,1.44017,1.43996,1.43996,413200000.0
2006-08-22 09:57:00,1.44003,1.44018,1.43996,1.44003,528100001.0
2006-08-22 09:58:00,1.44012,1.4402,1.43985,1.43996,808600002.0
2006-08-22 09:59:00,1.44034,1.4404,1.43998,1.4404,743600002.0
2006-08-22 10:00:00,1.44041,1.44048,1.44019,1.44024,223000001.0
2006-08-22 10:01:00,1.44029,1.44029,1.43993,1.4401,660200002.0
2006-08-22 10:02:00,1.4401,1.4403,1.43992,1.43992,613200001.0
2006-08-22 10:03:00,1.43992,1.44017,1.43985,1.44001,385500001.0
2006-08-22 10:04:00,1.43985,1.43986,1.43948,1.43976,438700002.0
2006-08-22 10:05:00,1.43938,1.43961,1.43936,1.4394,450900002.0
2006-08-22 10:06:00,1.4394,1.43965,1.4393,1.43958,531400000.0
2006-08-22 10:07:00,1.43945,1.4397,1.43944,1.43956,563500000.0
2006-08-22 10:08:00,1.43941,1.43967,1.43939,1.43942,504600001.0
2006-08-22 10:09:00,1.43951,1.43957,1.43928,1.43956,524200000.0
2006-08-22 10:10:00,1.43946,1.43957,1.43942,1.43948,359800000.0
2006-08-22 10:11:00,1.43956,1.43991,1.43956,1.43982,440500003.0
2006-08-22 10:12:00,1.43985,1.44001,1.43975,1.43991,483900000.0
2006-08-22 10:13:00,1.44007,1.44007,1.43982,1.43984,477500000.0
2006-08-22 10:14:00,1.43982,1.4399,1.43967,1.43982,510800002.0
2006-08-22 10:15:00,1.4399,1.44011,1.4399,1.44001,352700000.0
2006-08-22 10:16:00,1.44002,1.44012,1.4398,1.44004,383900001.0
2006-08-22 10:17:00,1.44004,1.44018,1.43976,1.43986,304700000.0
2006-08-22 10:18:00,1.43973,1.43986,1.43964,1.43974,437600000.0
2006-08-22 10:19:00,1.4398,1.43982,1.43967,1.43975,366500001.0
2006-08-22 10:20:00,1.43975,1.43986,1.43964,1.43979,552900000.0
2006-08-22 10:21:00,1.4398,1.43995,1.4397,1.4398,352100000.0
2006-08-22 10:22:00,1.43979,1.43989,1.43962,1.43975,376800000.0
2006-08-22 10:23:00,1.43965,1.43989,1.43959,1.43972,490000000.0
2006-08-22 10:24:00,1.4397,1.43974,1.43949,1.43951,474000001.0
2006-08-22 10:25:00,1.43957,1.43961,1.4393,1.43939,372200001.0
2006-08-22 10:26:00,1.43921,1.43935,1.43904,1.43914,525300001.0
2006-08-22 10:27:00,1.43919,1.43931,1.43909,1.43916,486400000.0
2006-08-22 10:28:00,1.43914,1.43927,1.43903,1.43914,692400003.0
2006-08-22 10:29:00,1.43923,1.43937,1.43903,1.43923,556200003.0
2006-08-22 10:30:00,1.43911,1.43927,1.43893,1.43919,640500002.0
2006-08-22 10:31:00,1.43901,1.43934,1.43901,1.43911,539500001.0
2006-08-22 10:32:00,1.43899,1.43931,1.43891,1.43891,567900001.0
2006-08-22 10:33:00,1.43912,1.43921,1.43889,1.43914,481500001.0
2006-08-22 10:34:00,1.43897,1.43897,1.4383,1.4383,461100002.0
2006-08-22 10:35:00,1.43829,1.43838,1.4381,1.4381,467300000.0
2006-08-22 10:36:00,1.4381,1.43844,1.43804,1.43819,535800000.0
2006-08-22 10:37:00,1.43819,1.43832,1.438,1.43825,459800001.0
2006-08-22 10:38:00,1.4382,1.43832,1.43788,1.43801,439000000.0
2006-08-22 10:39:00,1.43819,1.43857,1.43819,1.43843,432200002.0
2006-08-22 10:40:00,1.43844,1.43865,1.43837,1.43865,330800001.0
2006-08-22 10:41:00,1.43871,1.43884,1.43835,1.43868,639300000.0
2006-08-22 10:42:00,1.43873,1.4391,1.43868,1.43892,429400001.0
2006-08-22 10:43:00,1.43897,1.43922,1.43886,1.4389,425900002.0
2006-08-22 10:44:00,1.4389,1.43912,1.43864,1.43885,596900001.0
2006-08-22 10:45:00,1.43909,1.43934,1.43893,1.4393,537000006.0
2006-08-22 10:46:00,1.43929,1.4396,1.43923,1.43948,346500000.0
2006-08-22 10:47:00,1.43963,1.43964,1.43944,1.43959,370500000.0
2006-08-22 10:48:00,1.43958,1.43989,1.43944,1.4398,518100001.0
2006-08-22 10:49:00,1.43987,1.44002,1.43977,1.43992,396400000.0
2006-08-22 10:50:00,1.43988,1.44012,1.43955,1.4396,507500000.0
2006-08-22 10:51:00,1.43936,1.43976,1.43928,1.43971,499500002.0
2006-08-22 10:52:00,1.43978,1.43991,1.43962,1.43965,332800002.0
2006-08-22 10:53:00,1.43947,1.43961,1.43938,1.43945,358000001.0
2006-08-22 10:54:00,1.43954,1.43966,1.43941,1.43952,476900002.0
2006-08-22 10:55:00,1.43954,1.43975,1.43945,1.43957,459200000.0
2006-08-22 10:56:00,1.4397,1.43996,1.43964,1.43996,473600000.0
2006-08-22 10:57:00,1.43999,1.44,1.43953,1.43975,355800001.0
2006-08-22 10:58:00,1.43974,1.43992,1.43959,1.43971,424400000.0
2006-08-22 10:59:00,1.43957,1.44013,1.43957,1.43998,909200002.0
2006-08-22 11:00:00,1.43974,1.44008,1.43738,1.43832,487200001.0
2006-08-22 11:01:00,1.43829,1.43883,1.43826,1.43826,605200002.0
2006-08-22 11:02:00,1.43811,1.43828,1.43775,1.43823,472900000.0
2006-08-22 11:03:00,1.43832,1.43832,1.43787,1.43795,273300000.0
2006-08-22 11:04:00,1.43807,1.43876,1.438,1.4385,549100002.0
2006-08-22 11:05:00,1.4386,1.43916,1.4386,1.43891,507100000.0
2006-08-22 11:06:00,1.43862,1.4388,1.43848,1.43872,608100002.0
2006-08-22 11:07:00,1.43868,1.43871,1.43835,1.43835,207500000.0
2006-08-22 11:08:00,1.43842,1.43867,1.43831,1.43833,389400002.0
2006-08-22 11:09:00,1.43841,1.43887,1.43841,1.43856,349900000.0
2006-08-22 11:10:00,1.43861,1.43881,1.43843,1.43843,424100001.0
2006-08-22 11:11:00,1.43826,1.4388,1.43825,1.43867,504900000.0
2006-08-22 11:12:00,1.43852,1.43879,1.43838,1.43853,512600001.0
2006-08-22 11:13:00,1.4384,1.4384,1.43807,1.43833,404200000.0
2006-08-22 11:14:00,1.43834,1.43841,1.43812,1.43817,528100001.0
2006-08-22 11:15:00,1.43795,1.43795,1.43772,1.43782,511200000.0
2006-08-22 11:16:00,1.43764,1.43774,1.43747,1.43766,430600001.0
2006-08-22 11:17:00,1.43762,1.43777,1.43744,1.4377,408100000.0
2006-08-22 11:18:00,1.43782,1.43813,1.43778,1.43785,385000000.0
2006-08-22 11:19:00,1.4378,1.43799,1.43775,1.43782,446600001.0
2006-08-22 11:20:00,1.43778,1.43824,1.43776,1.43777,608000000.0
2006-08-22 11:21:00,1.43796,1.43815,1.43777,1.43795,594000003.0
2006-08-22 11:22:00,1.43765,1.43797,1.43756,1.43797,602400002.0
2006-08-22 11:23:00,1.43803,1.43815,1.43778,1.43801,471700000.0
2006-08-22 11:24:00,1.43805,1.4381,1.43794,1.43801,451100000.0
2006-08-22 11:25:00,1.438,1.438,1.43763,1.43769,397000001.0
2006-08-22 11:26:00,1.43762,1.43762,1.43714,1.43721,532500001.0
2006-08-22 11:27:00,1.43723,1.4375,1.43709,1.43716,548000000.0
2006-08-22 11:28:00,1.43739,1.43753,1.43728,1.43747,362300001.0
2006-08-22 11:29:00,1.43752,1.43773,1.43737,1.43756,440400000.0
2006-08-22 11:30:00,1.43746,1.43757,1.43727,1.43739,400400001.0
2006-08-22 11:31:00,1.4374,1.43765,1.43729,1.43739,616100002.0
2006-08-22 11:32:00,1.43747,1.43768,1.43734,1.43749,435000000.0
2006-08-22 11:33:00,1.43744,1.43759,1.43732,1.43743,513800000.0
2006-08-22 11:34:00,1.43748,1.43762,1.43725,1.43742,642600003.0
2006-08-22 11:35:00,1.43761,1.43797,1.4376,1.4378,543900001.0
2006-08-22 11:36:00,1.43787,1.4382,1.43776,1.43776,515800001.0
2006-08-22 11:37:00,1.4377,1.43777,1.43736,1.43738,454100000.0
2006-08-22 11:38:00,1.43751,1.43765,1.43743,1.43747,579700001.0
2006-08-22 11:39:00,1.4376,1.43772,1.43728,1.43729,700900004.0
2006-08-22 11:40:00,1.4374,1.43751,1.43726,1.43751,636400001.0
2006-08-22 11:41:00,1.43742,1.43748,1.43706,1.43734,723500001.0
2006-08-22 11:42:00,1.43747,1.43769,1.43715,1.43743,606400001.0
2006-08-22 11:43:00,1.43741,1.4379,1.43741,1.43754,518400000.0
2006-08-22 11:44:00,1.43773,1.43776,1.43743,1.43749,658800002.0
2006-08-22 11:45:00,1.43762,1.43767,1.43736,1.4375,576700004.0
2006-08-22 11:46:00,1.43742,1.4377,1.43737,1.43758,564500001.0
2006-08-22 11:47:00,1.43745,1.4376,1.43729,1.43753,498100002.0
2006-08-22 11:48:00,1.43741,1.43746,1.437,1.437,595600000.0
2006-08-22 11:49:00,1.43688,1.43702,1.43669,1.4368,388600000.0
2006-08-22 11:50:00,1.43685,1.43703,1.43669,1.43695,364500000.0
2006-08-22 11:51:00,1.43688,1.43688,1.43642,1.43647,220900001.0
2006-08-22 11:52:00,1.4365,1.43668,1.43646,1.43647,242500000.0
2006-08-22 11:53:00,1.43629,1.43654,1.43625,1.43631,205300000.0
2006-08-22 11:54:00,1.43616,1.43616,1.43567,1.43571,375100000.0
2006-08-22 11:55:00,1.43589,1.43629,1.43578,1.43617,504500001.0
2006-08-22 11:56:00,1.43608,1.43608,1.43538,1.43592,451900000.0
2006-08-22 11:57:00,1.436,1.43618,1.43572,1.43596,510100000.0
2006-08-22 11:58:00,1.43601,1.4365,1.43586,1.43602,443900000.0
2006-08-22 11:59:00,1.43608,1.43628,1.43596,1.43597,414600000.0
2006-08-22 12:00:00,1.43599,1.436,1.43566,1.4359,509200001.0
2006-08-22 12:01:00,1.43585,1.43612,1.43579,1.43603,505800001.0
2006-08-22 12:02:00,1.43578,1.43618,1.43577,1.43594,350200000.0
2006-08-22 12:03:00,1.43593,1.43596,1.43566,1.43581,420100002.0
2006-08-22 12:04:00,1.43566,1.43586,1.43548,1.43567,403800001.0
2006-08-22 12:05:00,1.43556,1.43558,1.43516,1.43543,395900000.0
2006-08-22 12:06:00,1.43538,1.43556,1.43524,1.43547,407600000.0
2006-08-22 12:07:00,1.43552,1.43552,1.43526,1.43551,350900001.0
2006-08-22 12:08:00,1.43551,1.43559,1.43524,1.43539,493400002.0
2006-08-22 12:09:00,1.4354,1.43546,1.43517,1.43529,360100000.0
2006-08-22 12:10:00,1.43498,1.43498,1.43441,1.43467,321800000.0
2006-08-22 12:11:00,1.43461,1.43471,1.4344,1.43459,219400001.0
2006-08-22 12:12:00,1.43459,1.43469,1.43451,1.4346,235600001.0
2006-08-22 12:13:00,1.43458,1.43497,1.43458,1.43492,538600002.0
2006-08-22 12:14:00,1.43503,1.43541,1.43494,1.43509,570600000.0
2006-08-22 12:15:00,1.43499,1.43518,1.43494,1.43508,313700000.0
2006-08-22 12:16:00,1.43505,1.43519,1.43497,1.43518,422000001.0
2006-08-22 12:17:00,1.43522,1.43549,1.43522,1.43542,219700000.0
2006-08-22 12:18:00,1.43545,1.4356,1.43523,1.43545,318000000.0
2006-08-22 12:19:00,1.43554,1.43568,1.43537,1.43555,467700001.0
2006-08-22 12:20:00,1.43566,1.43597,1.4356,1.43561,428700001.0
2006-08-22 12:21:00,1.43564,1.43586,1.43545,1.43562,438900000.0
2006-08-22 12:22:00,1.43561,1.43567,1.43525,1.43525,292400001.0
2006-08-22 12:23:00,1.43523,1.43592,1.43523,1.43592,391300000.0
2006-08-22 12:24:00,1.43589,1.43623,1.43585,1.43585,674700002.0
2006-08-22 12:25:00,1.43599,1.43619,1.43586,1.43594,410400002.0
2006-08-22 12:26:00,1.43588,1.43622,1.43588,1.43602,491900002.0
2006-08-22 12:27:00,1.436,1.43609,1.43587,1.43594,492700002.0
2006-08-22 12:28:00,1.43593,1.43612,1.43582,1.43606,503300000.0
2006-08-22 12:29:00,1.43599,1.43616,1.43587,1.43604,806300002.0
2006-08-22 12:30:00,1.43604,1.43622,1.43597,1.4362,641500001.0
2006-08-22 12:31:00,1.43638,1.43639,1.43606,1.43623,643800002.0
2006-08-22 12:32:00,1.43612,1.43642,1.43598,1.43598,663500001.0
2006-08-22 12:33:00,1.43599,1.43601,1.43567,1.43567,50300000.0
2006-08-22 12:34:00,1.4356,1.43585,1.43544,1.43555,581500000.0
2006-08-22 12:35:00,1.4357,1.4359,1.43554,1.4359,612500000.0
2006-08-22 12:36:00,1.43581,1.43598,1.43568,1.43572,409000003.0
2006-08-22 12:37:00,1.43574,1.43585,1.43564,1.43585,556000000.0
2006-08-22 12:38:00,1.43586,1.436,1.43578,1.43586,644500002.0
2006-08-22 12:39:00,1.43572,1.43572,1.43546,1.43564,437700000.0
2006-08-22 12:40:00,1.43565,1.43587,1.43561,1.43585,541900002.0
2006-08-22 12:41:00,1.43573,1.43585,1.4356,1.43563,286900001.0
2006-08-22 12:42:00,1.43564,1.43575,1.43548,1.43552,366600001.0
2006-08-22 12:43:00,1.43535,1.43554,1.43527,1.43532,447800000.0
2006-08-22 12:44:00,1.43534,1.43557,1.43523,1.43549,471300001.0
2006-08-22 12:45:00,1.43557,1.43568,1.4352,1.43544,490900001.0
2006-08-22 12:46:00,1.43536,1.43561,1.43536,1.43557,428100001.0
2006-08-22 12:47:00,1.43548,1.43567,1.43536,1.43556,366800000.0
2006-08-22 12:48:00,1.43565,1.43578,1.43555,1.43565,494400000.0
2006-08-22 12:49:00,1.43588,1.43596,1.43563,1.43583,464600001.0
2006-08-22 12:50:00,1.43588,1.43616,1.4358,1.43582,553700003.0
2006-08-22 12:51:00,1.43575,1.436,1.43566,1.43573,419000002.0
2006-08-22 12:52:00,1.43583,1.43603,1.43571,1.43582,368000001.0
2006-08-22 12:53:00,1.43581,1.43589,1.43551,1.43559,280700000.0
2006-08-22 12:54:00,1.43536,1.43562,1.43519,1.43543,382300001.0
2006-08-22 12:55:00,1.43555,1.43606,1.43555,1.43584,406300001.0
2006-08-22 12:56:00,1.43571,1.43588,1.43554,1.43566,394600000.0
2006-08-22 12:57:00,1.43581,1.43601,1.43558,1.43594,520400000.0
2006-08-22 12:58:00,1.43612,1.43612,1.43587,1.43604,326400001.0
2006-08-22 12:59:00,1.43602,1.43613,1.4352,1.4353,713400001.0
2006-08-22 13:00:00,1.43495,1.43495,1.43028,1.43288,215500001.0
2006-08-22 13:01:00,1.43273,1.43355,1.43273,1.43343,320700000.0
2006-08-22 13:02:00,1.43342,1.43383,1.43327,1.4336,367900000.0
2006-08-22 13:03:00,1.43381,1.43388,1.43352,1.43377,398100000.0
2006-08-22 13:04:00,1.43382,1.43393,1.43365,1.43377,194400000.0
2006-08-22 13:05:00,1.43384,1.43413,1.43384,1.43402,132800000.0
2006-08-22 13:06:00,1.43412,1.43447,1.43406,1.43443,398800001.0
2006-08-22 13:07:00,1.43444,1.43471,1.43444,1.43455,342800002.0
2006-08-22 13:08:00,1.43469,1.43469,1.43445,1.43449,168300000.0
2006-08-22 13:09:00,1.43463,1.43494,1.43448,1.43483,280200000.0
2006-08-22 13:10:00,1.43488,1.43488,1.4347,1.43471,137200000.0
2006-08-22 13:11:00,1.43474,1.43517,1.43466,1.43478,389500001.0
2006-08-22 13:12:00,1.43485,1.43507,1.43472,1.43507,274300000.0
2006-08-22 13:13:00,1.43508,1.43508,1.43488,1.43506,296200000.0
2006-08-22 13:14:00,1.43502,1.43505,1.43489,1.43489,317900001.0
2006-08-22 13:15:00,1.43465,1.43465,1.43377,1.43383,435900000.0
2006-08-22 13:16:00,1.43378,1.4341,1.43365,1.4341,145800000.0
2006-08-22 13:17:00,1.43431,1.43447,1.43409,1.43434,112800000.0
2006-08-22 13:18:00,1.43429,1.43453,1.43427,1.43447,323600001.0
2006-08-22 13:19:00,1.43444,1.43476,1.43433,1.43439,346400000.0
2006-08-22 13:20:00,1.43422,1.43433,1.43406,1.4341,197900000.0
2006-08-22 13:21:00,1.43439,1.43481,1.43438,1.43438,217500000.0
2006-08-22 13:22:00,1.43432,1.43432,1.43407,1.43416,225600001.0
2006-08-22 13:23:00,1.43411,1.43436,1.43411,1.43436,253800001.0
2006-08-22 13:24:00,1.43439,1.4344,1.43431,1.43434,229700001.0
2006-08-22 13:25:00,1.43433,1.43438,1.4341,1.43433,144600001.0
2006-08-22 13:26:00,1.43433,1.43433,1.43406,1.43408,200600000.0
2006-08-22 13:27:00,1.43391,1.43398,1.43359,1.43364,289300001.0
2006-08-22 13:28:00,1.43366,1.43376,1.43355,1.43365,460500000.0
2006-08-22 13:29:00,1.43345,1.43362,1.4332,1.43328,620500003.0
2006-08-22 13:30:00,1.43327,1.43338,1.4331,1.4333,545600001.0
2006-08-22 13:31:00,1.43351,1.43398,1.43351,1.43367,598900000.0
2006-08-22 13:32:00,1.43359,1.4337,1.43315,1.43325,217100002.0
2006-08-22 13:33:00,1.43323,1.43333,1.43307,1.43308,384900000.0
2006-08-22 13:34:00,1.43312,1.43355,1.43312,1.43348,324900000.0
2006-08-22 13:35:00,1.43366,1.43366,1.43333,1.43347,280200000.0
2006-08-22 13:36:00,1.43338,1.4335,1.43309,1.43322,443300001.0
2006-08-22 13:37:00,1.43316,1.43341,1.43312,1.43319,512800000.0
2006-08-22 13:38:00,1.43322,1.43352,1.43307,1.43313,385200001.0
2006-08-22 13:39:00,1.43311,1.43325,1.43297,1.43298,261200000.0
2006-08-22 13:40:00,1.43288,1.43324,1.43286,1.43308,375600001.0
2006-08-22 13:41:00,1.4333,1.43347,1.43312,1.43312,231400000.0
2006-08-22 13:42:00,1.43307,1.43319,1.43304,1.43313,193100000.0
2006-08-22 13:43:00,1.43324,1.43328,1.4332,1.43321,151500000.0
2006-08-22 13:44:00,1.43332,1.43344,1.43324,1.43344,270600001.0
2006-08-22 13:45:00,1.43347,1.43355,1.43324,1.43329,437300001.0
2006-08-22 13:46:00,1.43335,1.43356,1.43323,1.43334,421900000.0
2006-08-22 13:47:00,1.4333,1.43349,1.43312,1.43327,488200001.0
2006-08-22 13:48:00,1.43326,1.43332,1.43299,1.43306,210100001.0
2006-08-22 13:49:00,1.43313,1.43325,1.43309,1.43313,195900000.0
2006-08-22 13:50:00,1.43301,1.43309,1.43266,1.43293,310500000.0
2006-08-22 13:51:00,1.43278,1.43278,1.43217,1.43227,253400001.0
2006-08-22 13:52:00,1.43211,1.43244,1.43208,1.43238,430400001.0
2006-08-22 13:53:00,1.43228,1.43265,1.43224,1.43255,463500001.0
2006-08-22 13:54:00,1.43245,1.43273,1.43229,1.43237,368300000.0
2006-08-22 13:55:00,1.43214,1.43225,1.43167,1.43174,344600000.0
2006-08-22 13:56:00,1.43152,1.43165,1.43129,1.43151,427400002.0
2006-08-22 13:57:00,1.43142,1.43152,1.43118,1.43129,296300000.0
2006-08-22 13:58:00,1.43116,1.43127,1.43095,1.43107,234100000.0
2006-08-22 13:59:00,1.43104,1.43148,1.43104,1.43125,423100000.0
2006-08-22 14:00:00,1.43105,1.4313,1.4308,1.4313,332600001.0
2006-08-22 14:01:00,1.43135,1.43145,1.43115,1.4313,378200000.0
2006-08-22 14:02:00,1.43132,1.43137,1.43103,1.43114,295200000.0
2006-08-22 14:03:00,1.43126,1.43138,1.43098,1.43136,418400001.0
2006-08-22 14:04:00,1.43146,1.43151,1.43073,1.43113,404700000.0
2006-08-22 14:05:00,1.43116,1.43146,1.431,1.43117,408700003.0
2006-08-22 14:06:00,1.4312,1.43139,1.43108,1.43126,334300002.0
2006-08-22 14:07:00,1.43138,1.43146,1.43105,1.4313,301100000.0
2006-08-22 14:08:00,1.43132,1.43168,1.43132,1.43152,351600001.0
2006-08-22 14:09:00,1.43161,1.43186,1.43153,1.43156,179400000.0
2006-08-22 14:10:00,1.43178,1.43196,1.43163,1.43188,297200000.0
2006-08-22 14:11:00,1.43187,1.43192,1.43172,1.43192,114200000.0
2006-08-22 14:12:00,1.43196,1.43203,1.4318,1.43182,238000001.0
2006-08-22 14:13:00,1.43171,1.4318,1.43133,1.4318,165400001.0
2006-08-22 14:14:00,1.43173,1.4318,1.43127,1.43169,210500000.0
2006-08-22 14:15:00,1.43169,1.43171,1.43122,1.43147,354400000.0
2006-08-22 14:16:00,1.43151,1.43161,1.4313,1.43137,220900001.0
2006-08-22 14:17:00,1.4313,1.43143,1.43105,1.43122,662200002.0
2006-08-22 14:18:00,1.43127,1.43156,1.43106,1.43153,473700002.0
2006-08-22 14:19:00,1.43143,1.43159,1.43109,1.43116,430200000.0
2006-08-22 14:20:00,1.43113,1.43131,1.43085,1.43092,220400000.0
2006-08-22 14:21:00,1.43079,1.43086,1.43044,1.43052,377300000.0
2006-08-22 14:22:00,1.43055,1.43075,1.43031,1.43058,566200000.0
2006-08-22 14:23:00,1.43087,1.43094,1.4306,1.43085,153300000.0
2006-08-22 14:24:00,1.43075,1.43107,1.43058,1.43064,494400001.0
2006-08-22 14:25:00,1.43055,1.43102,1.43049,1.43073,551700000.0
2006-08-22 14:26:00,1.43063,1.43075,1.43033,1.43048,580100003.0
2006-08-22 14:27:00,1.43037,1.43048,1.43017,1.43046,415900000.0
2006-08-22 14:28:00,1.43046,1.43068,1.43023,1.43062,45600000.0
2006-08-22 14:29:00,1.43059,1.43075,1.43049,1.43075,47900000.0
2006-08-22 14:30:00,1.4309,1.43123,1.43061,1.43123,48400000.0
2006-08-22 14:31:00,1.43094,1.43123,1.43088,1.43088,42000000.0
2006-08-22 14:32:00,1.43098,1.43137,1.43097,1.43137,39100000.0
2006-08-22 14:33:00,1.43104,1.43123,1.43098,1.43117,28000000.0
2006-08-22 14:34:00,1.43118,1.4313,1.43116,1.4313,23400000.0
2006-08-22 14:35:00,1.43147,1.43151,1.43118,1.43118,49400000.0
2006-08-22 14:36:00,1.43121,1.43126,1.43058,1.43058,67800000.0
2006-08-22 14:37:00,1.43092,1.43094,1.43075,1.43094,28200000.0
2006-08-22 14:38:00,1.43102,1.43108,1.43078,1.43102,29000000.0
2006-08-22 14:39:00,1.4306,1.43083,1.43035,1.43077,30200000.0
2006-08-22 14:40:00,1.43087,1.43101,1.43069,1.43078,35000001.0
2006-08-22 14:41:00,1.43097,1.4311,1.43082,1.43108,31200000.0
2006-08-22 14:42:00,1.43086,1.43113,1.43035,1.43035,34000000.0
2006-08-22 14:43:00,1.43076,1.4309,1.43041,1.43041,47700000.0
2006-08-22 14:44:00,1.43033,1.43063,1.43033,1.43052,41000000.0
2006-08-22 14:45:00,1.43055,1.43071,1.43033,1.4305,45600000.0
2006-08-22 14:46:00,1.43058,1.43058,1.4303,1.43031,25000000.0
2006-08-22 14:47:00,1.43015,1.43015,1.42967,1.4298,29200000.0
2006-08-22 14:48:00,1.42929,1.42945,1.42902,1.42942,37800000.0
2006-08-22 14:49:00,1.42952,1.42957,1.42937,1.42946,34400000.0
2006-08-22 14:50:00,1.42934,1.42966,1.42934,1.42966,43800000.0
2006-08-22 14:51:00,1.42955,1.42955,1.42914,1.42932,43600000.0
2006-08-22 14:52:00,1.42932,1.42957,1.42932,1.42957,34900000.0
2006-08-22 14:53:00,1.42927,1.42927,1.42884,1.42884,48600000.0
2006-08-22 14:54:00,1.42918,1.4294,1.4289,1.429,52100001.0
2006-08-22 14:55:00,1.42942,1.42959,1.42925,1.42925,43800000.0
2006-08-22 14:56:00,1.42939,1.42952,1.42929,1.42929,40900000.0
2006-08-22 14:57:00,1.42926,1.42926,1.42896,1.42911,24400000.0
2006-08-22 14:58:00,1.42899,1.42923,1.42892,1.42892,30000000.0
2006-08-22 14:59:00,1.429,1.42911,1.42894,1.42897,44700000.0
2006-08-22 15:00:00,1.42904,1.42919,1.42879,1.42879,60600000.0
2006-08-22 15:01:00,1.42919,1.42919,1.4289,1.429,29800000.0
2006-08-22 15:02:00,1.42903,1.42913,1.42886,1.42913,67500000.0
2006-08-22 15:03:00,1.42906,1.42919,1.42876,1.42889,38200000.0
2006-08-22 15:04:00,1.42883,1.42903,1.42879,1.42897,49400000.0
2006-08-22 15:05:00,1.42874,1.4289,1.42859,1.42869,39600000.0
2006-08-22 15:06:00,1.4285,1.4288,1.42802,1.42858,51800000.0
2006-08-22 15:07:00,1.42864,1.42905,1.42832,1.42896,37600000.0
2006-08-22 15:08:00,1.42883,1.42895,1.42813,1.42821,55800000.0
2006-08-22 15:09:00,1.4282,1.4284,1.42786,1.42826,51100000.0
2006-08-22 15:10:00,1.4282,1.42836,1.42804,1.42809,54600000.0
2006-08-22 15:11:00,1.42803,1.42842,1.42787,1.42823,23600000.0
2006-08-22 15:12:00,1.42814,1.42847,1.42814,1.42834,35200000.0
2006-08-22 15:13:00,1.42861,1.42862,1.42842,1.42851,22200000.0
2006-08-22 15:14:00,1.4281,1.4284,1.4281,1.4283,45000001.0
2006-08-22 15:15:00,1.42856,1.42876,1.42822,1.42865,51300000.0
2006-08-22 15:16:00,1.42858,1.42903,1.42858,1.42896,23200000.0
2006-08-22 15:17:00,1.42899,1.42921,1.42897,1.42919,44000000.0
2006-08-22 15:18:00,1.42909,1.42918,1.42874,1.42915,32800000.0
2006-08-22 15:19:00,1.4292,1.4292,1.42899,1.42899,26000000.0
2006-08-22 15:20:00,1.4292,1.42948,1.4292,1.42931,33000000.0
2006-08-22 15:21:00,1.42924,1.42938,1.42923,1.42938,30400000.0
2006-08-22 15:22:00,1.42929,1.42965,1.42924,1.42946,39800000.0
2006-08-22 15:23:00,1.42958,1.42958,1.42924,1.4293,32800000.0
2006-08-22 15:24:00,1.42939,1.42939,1.4288,1.42887,19000000.0
2006-08-22 15:25:00,1.42888,1.42934,1.42885,1.42916,23200000.0
2006-08-22 15:26:00,1.4292,1.42926,1.42905,1.4292,40700000.0
2006-08-22 15:27:00,1.42915,1.42936,1.4291,1.42929,27600000.0
2006-08-22 15:28:00,1.42921,1.42931,1.42916,1.42931,43400000.0
2006-08-22 15:29:00,1.42932,1.42938,1.42912,1.42923,34700000.0
2006-08-22 15:30:00,1.42949,1.42989,1.4292,1.42989,32600000.0
2006-08-22 15:31:00,1.42984,1.42984,1.42941,1.42941,30600000.0
2006-08-22 15:32:00,1.42926,1.42926,1.42904,1.42909,40200000.0
2006-08-22 15:33:00,1.42897,1.42906,1.4285,1.42904,37600000.0
2006-08-22 15:34:00,1.42905,1.42938,1.42905,1.42917,30600000.0
2006-08-22 15:35:00,1.42918,1.42931,1.42898,1.42898,35200000.0
2006-08-22 15:36:00,1.42923,1.42923,1.42873,1.42873,72600001.0
2006-08-22 15:37:00,1.42881,1.42903,1.42872,1.42903,48800000.0
2006-08-22 15:38:00,1.42897,1.42906,1.42885,1.42899,36400000.0
2006-08-22 15:39:00,1.42896,1.42906,1.42887,1.4289,31300000.0
2006-08-22 15:40:00,1.42896,1.42912,1.42881,1.42881,40600000.0
2006-08-22 15:41:00,1.42895,1.42896,1.4285,1.42888,40900000.0
2006-08-22 15:42:00,1.42891,1.42914,1.42889,1.42914,35600000.0
2006-08-22 15:43:00,1.42931,1.42956,1.42918,1.42954,47000000.0
2006-08-22 15:44:00,1.42945,1.42945,1.42872,1.42872,28800000.0
2006-08-22 15:45:00,1.42859,1.42876,1.42846,1.42871,42600000.0
2006-08-22 15:46:00,1.42855,1.42897,1.42855,1.42875,24400000.0
2006-08-22 15:47:00,1.42871,1.42882,1.42799,1.42855,37000000.0
2006-08-22 15:48:00,1.4286,1.4286,1.42829,1.42847,37800000.0
2006-08-22 15:49:00,1.42835,1.42852,1.42824,1.42833,46800000.0
2006-08-22 15:50:00,1.42834,1.42866,1.42834,1.42856,21000000.0
2006-08-22 15:51:00,1.42867,1.42886,1.42851,1.42863,38400001.0
2006-08-22 15:52:00,1.42873,1.429,1.42845,1.42855,45300000.0
2006-08-22 15:53:00,1.42828,1.42866,1.42815,1.42835,42200000.0
2006-08-22 15:54:00,1.42827,1.42827,1.42791,1.42803,26200000.0
2006-08-22 15:55:00,1.42821,1.42836,1.42806,1.4282,28800000.0
2006-08-22 15:56:00,1.42835,1.42854,1.4281,1.4284,40500000.0
2006-08-22 15:57:00,1.42837,1.42855,1.42812,1.42812,27800000.0
2006-08-22 15:58:00,1.42836,1.42836,1.42793,1.42818,28700000.0
2006-08-22 15:59:00,1.42844,1.42844,1.42821,1.42833,35200000.0
2006-08-22 16:00:00,1.42849,1.42867,1.42837,1.42859,36100000.0
2006-08-22 16:01:00,1.42865,1.42879,1.42853,1.42865,35000000.0
2006-08-22 16:02:00,1.42864,1.42897,1.4284,1.42897,31500000.0
2006-08-22 16:03:00,1.42893,1.4291,1.42876,1.42891,35000000.0
2006-08-22 16:04:00,1.42861,1.42884,1.42853,1.42865,31800000.0
2006-08-22 16:05:00,1.42867,1.42892,1.42867,1.42892,27000000.0
2006-08-22 16:06:00,1.42883,1.42899,1.42866,1.42866,27600000.0
2006-08-22 16:07:00,1.42871,1.4288,1.42852,1.42862,51800000.0
2006-08-22 16:08:00,1.42867,1.42867,1.42817,1.42828,27000000.0
2006-08-22 16:09:00,1.42808,1.42838,1.42804,1.42836,32400000.0
2006-08-22 16:10:00,1.42839,1.42845,1.42814,1.42833,32400000.0
2006-08-22 16:11:00,1.42799,1.42828,1.42792,1.42828,33200000.0
2006-08-22 16:12:00,1.42819,1.42835,1.42815,1.42832,59100000.0
2006-08-22 16:13:00,1.42831,1.42852,1.42819,1.42852,30600000.0
2006-08-22 16:14:00,1.42835,1.42859,1.42833,1.42854,56000001.0
2006-08-22 16:15:00,1.42839,1.42856,1.42826,1.42855,31800000.0
2006-08-22 16:16:00,1.42859,1.42904,1.42859,1.42897,32200000.0
2006-08-22 16:17:00,1.4289,1.42914,1.42886,1.42905,36100000.0
2006-08-22 16:18:00,1.42906,1.42911,1.42885,1.4289,74900000.0
2006-08-22 16:19:00,1.42897,1.42897,1.42861,1.42861,33300000.0
2006-08-22 16:20:00,1.42859,1.42884,1.42853,1.42874,55500000.0
2006-08-22 16:21:00,1.4288,1.42891,1.4286,1.4288,47900000.0
2006-08-22 16:22:00,1.4287,1.42883,1.42842,1.42859,56400000.0
2006-08-22 16:23:00,1.42853,1.42853,1.42832,1.42846,27800000.0
2006-08-22 16:24:00,1.42824,1.42846,1.428,1.428,19800000.0
2006-08-22 16:25:00,1.42788,1.42817,1.4273,1.42789,20200000.0
2006-08-22 16:26:00,1.42807,1.42814,1.42789,1.4279,56400000.0
2006-08-22 16:27:00,1.42777,1.42812,1.42771,1.42771,34200000.0
2006-08-22 16:28:00,1.42797,1.4281,1.42774,1.42787,58200001.0
2006-08-22 16:29:00,1.42783,1.42792,1.42761,1.42781,24200000.0
2006-08-22 16:30:00,1.42793,1.42817,1.42755,1.42777,59000000.0
2006-08-22 16:31:00,1.4276,1.42765,1.42736,1.42744,45400000.0
2006-08-22 16:32:00,1.42759,1.42759,1.42708,1.42734,32800000.0
2006-08-22 16:33:00,1.4275,1.42756,1.42719,1.4274,43100000.0
2006-08-22 16:34:00,1.42754,1.42755,1.42719,1.42739,36000000.0
2006-08-22 16:35:00,1.4276,1.42833,1.4276,1.42833,48800001.0
2006-08-22 16:36:00,1.42826,1.42845,1.42806,1.4283,30600000.0
2006-08-22 16:37:00,1.42834,1.42834,1.42779,1.4282,65100000.0
2006-08-22 16:38:00,1.42816,1.42845,1.42816,1.4282,38800000.0
2006-08-22 16:39:00,1.42828,1.42828,1.42814,1.42825,31200000.0
2006-08-22 16:40:00,1.42812,1.42839,1.42808,1.42829,37800000.0
2006-08-22 16:41:00,1.42768,1.42837,1.42768,1.42816,42500001.0
2006-08-22 16:42:00,1.42811,1.42825,1.42801,1.42803,37900000.0
2006-08-22 16:43:00,1.42812,1.42847,1.42796,1.42847,43800000.0
2006-08-22 16:44:00,1.4285,1.42864,1.42825,1.42864,33000000.0
2006-08-22 16:45:00,1.42837,1.42852,1.428,1.42818,44400000.0
2006-08-22 16:46:00,1.42824,1.42859,1.42795,1.42831,41800000.0
2006-08-22 16:47:00,1.42829,1.42869,1.42829,1.42855,46600000.0
2006-08-22 16:48:00,1.4287,1.42897,1.42827,1.42887,35000000.0
2006-08-22 16:49:00,1.42886,1.42902,1.4286,1.42902,28000000.0
2006-08-22 16:50:00,1.42903,1.42912,1.42889,1.42889,43200000.0
2006-08-22 16:51:00,1.42897,1.42911,1.42888,1.42908,42600000.0
2006-08-22 16:52:00,1.42901,1.42901,1.42867,1.42887,35400000.0
2006-08-22 16:53:00,1.42894,1.42901,1.42879,1.42899,40500000.0
2006-08-22 16:54:00,1.42884,1.42888,1.42866,1.42888,37000000.0
2006-08-22 16:55:00,1.42895,1.42905,1.42881,1.42902,24800000.0
2006-08-22 16:56:00,1.42893,1.42921,1.4289,1.4289,31500000.0
2006-08-22 16:57:00,1.4288,1.42924,1.42879,1.42921,25200000.0
2006-08-22 16:58:00,1.42905,1.42905,1.42866,1.4287,46400001.0
2006-08-22 16:59:00,1.42871,1.42893,1.42848,1.42893,23400000.0
2006-08-22 17:00:00,1.42857,1.42904,1.42857,1.42901,57600000.0
2006-08-22 17:01:00,1.42883,1.42915,1.42869,1.42894,48700000.0
2006-08-22 17:02:00,1.42884,1.42902,1.42884,1.42898,23600000.0
2006-08-22 17:03:00,1.42898,1.42908,1.42892,1.42903,28700000.0
2006-08-22 17:04:00,1.42911,1.42918,1.42889,1.42903,33600000.0
2006-08-22 17:05:00,1.42891,1.42915,1.42872,1.42914,43300000.0
2006-08-22 17:06:00,1.42902,1.42902,1.42857,1.42874,31400000.0
2006-08-22 17:07:00,1.42869,1.42889,1.42859,1.42867,49400000.0
2006-08-22 17:08:00,1.42846,1.42863,1.42834,1.42853,30800000.0
2006-08-22 17:09:00,1.42851,1.42869,1.42836,1.42869,51900000.0
2006-08-22 17:10:00,1.4285,1.4285,1.42792,1.42792,34600000.0
2006-08-22 17:11:00,1.42791,1.42857,1.42784,1.42857,30400000.0
2006-08-22 17:12:00,1.42843,1.42852,1.42828,1.42839,34800000.0
2006-08-22 17:13:00,1.42825,1.42843,1.42822,1.42836,37400000.0
2006-08-22 17:14:00,1.42803,1.42846,1.42803,1.42814,46700000.0
2006-08-22 17:15:00,1.42848,1.42861,1.42835,1.42837,37800000.0
2006-08-22 17:16:00,1.42834,1.42861,1.42831,1.4284,35000000.0
2006-08-22 17:17:00,1.42833,1.4285,1.4277,1.42807,31100000.0
2006-08-22 17:18:00,1.42822,1.42831,1.42805,1.42831,40200000.0
2006-08-22 17:19:00,1.42808,1.42823,1.42804,1.42823,31300000.0
2006-08-22 17:20:00,1.42815,1.42826,1.42775,1.42789,37600000.0
2006-08-22 17:21:00,1.42823,1.42829,1.42782,1.42808,48500000.0
2006-08-22 17:22:00,1.42787,1.42813,1.42783,1.42803,43800000.0
2006-08-22 17:23:00,1.42778,1.42834,1.42778,1.42834,26600000.0
2006-08-22 17:24:00,1.42851,1.42853,1.42803,1.42812,19600000.0
2006-08-22 17:25:00,1.42791,1.42821,1.42791,1.42806,29000000.0
2006-08-22 17:26:00,1.42801,1.42825,1.42797,1.42812,38300000.0
2006-08-22 17:27:00,1.42833,1.42839,1.4281,1.4281,46300000.0
2006-08-22 17:28:00,1.42839,1.42846,1.42828,1.4283,32800000.0
2006-08-22 17:29:00,1.4283,1.42849,1.42809,1.42833,46400000.0
2006-08-22 17:30:00,1.42826,1.4283,1.4279,1.42826,52300000.0
2006-08-22 17:31:00,1.42819,1.42819,1.428,1.428,38500000.0
2006-08-22 17:32:00,1.42789,1.4282,1.42789,1.4281,23000000.0
2006-08-22 17:33:00,1.42799,1.42803,1.42786,1.42803,42600001.0
2006-08-22 17:34:00,1.42804,1.42811,1.42785,1.42809,47200000.0
2006-08-22 17:35:00,1.42807,1.42807,1.42785,1.42796,27400000.0
2006-08-22 17:36:00,1.42789,1.42793,1.42773,1.42781,34000000.0
2006-08-22 17:37:00,1.42787,1.42793,1.42737,1.42788,19400000.0
2006-08-22 17:38:00,1.42758,1.4279,1.42758,1.42768,45400000.0
2006-08-22 17:39:00,1.42777,1.42787,1.42774,1.4278,31400000.0
2006-08-22 17:40:00,1.42764,1.42784,1.4276,1.4278,33200000.0
2006-08-22 17:41:00,1.42797,1.42801,1.42773,1.42773,78900001.0
2006-08-22 17:42:00,1.42784,1.4279,1.42754,1.42784,48600000.0
2006-08-22 17:43:00,1.42788,1.42791,1.42763,1.42791,57500000.0
2006-08-22 17:44:00,1.42804,1.42816,1.42784,1.42784,61500000.0
2006-08-22 17:45:00,1.42828,1.42835,1.42804,1.42835,20400000.0
2006-08-22 17:46:00,1.42843,1.42864,1.42835,1.42847,64800000.0
2006-08-22 17:47:00,1.42837,1.42857,1.42791,1.42791,24800000.0
2006-08-22 17:48:00,1.42805,1.42824,1.42771,1.42824,49600000.0
2006-08-22 17:49:00,1.42823,1.42831,1.42788,1.42819,25600000.0
2006-08-22 17:50:00,1.42812,1.42814,1.42789,1.42814,30600000.0
2006-08-22 17:51:00,1.42804,1.42816,1.42773,1.42774,30600000.0
2006-08-22 17:52:00,1.42782,1.42793,1.4277,1.42779,24200000.0
2006-08-22 17:53:00,1.42753,1.42777,1.42753,1.42767,40800001.0
2006-08-22 17:54:00,1.42774,1.42811,1.42738,1.42784,37800000.0
2006-08-22 17:55:00,1.42786,1.42807,1.42731,1.42807,35000000.0
2006-08-22 17:56:00,1.42796,1.42827,1.42796,1.42817,33000000.0
2006-08-22 17:57:00,1.42815,1.42831,1.4278,1.42816,44800000.0
2006-08-22 17:58:00,1.4282,1.42828,1.428,1.42815,38800000.0
2006-08-22 17:59:00,1.42792,1.42801,1.42697,1.42707,33600000.0
2006-08-22 18:00:00,1.42774,1.42774,1.42747,1.42774,35100000.0
2006-08-22 18:01:00,1.42781,1.42787,1.42734,1.42767,50600000.0
2006-08-22 18:02:00,1.42783,1.42812,1.42783,1.42803,50300000.0
2006-08-22 18:03:00,1.42793,1.42813,1.4278,1.4278,32000000.0
2006-08-22 18:04:00,1.42803,1.42821,1.42786,1.42793,50500000.0
2006-08-22 18:05:00,1.42807,1.42824,1.42801,1.42817,43300000.0
2006-08-22 18:06:00,1.4281,1.42851,1.4281,1.42837,39400000.0
2006-08-22 18:07:00,1.42857,1.42857,1.42833,1.42851,43400000.0
2006-08-22 18:08:00,1.42825,1.42847,1.42815,1.42826,47000000.0
2006-08-22 18:09:00,1.42806,1.42834,1.42806,1.42823,42100000.0
2006-08-22 18:10:00,1.4284,1.42865,1.42821,1.42826,41200001.0
2006-08-22 18:11:00,1.42838,1.42867,1.42824,1.42854,45000000.0
2006-08-22 18:12:00,1.42847,1.42854,1.42833,1.42842,35800000.0
2006-08-22 18:13:00,1.4285,1.4286,1.42812,1.42828,33200000.0
2006-08-22 18:14:00,1.42772,1.42841,1.42772,1.42841,31600000.0
2006-08-22 18:15:00,1.42843,1.42871,1.42838,1.42862,37600000.0
2006-08-22 18:16:00,1.4287,1.42879,1.42849,1.42849,37800000.0
2006-08-22 18:17:00,1.42862,1.42879,1.4284,1.4284,58800000.0
2006-08-22 18:18:00,1.42849,1.42863,1.42832,1.42857,44400000.0
2006-08-22 18:19:00,1.42859,1.42859,1.42823,1.42834,31400000.0
2006-08-22 18:20:00,1.4283,1.42851,1.42818,1.42829,36400000.0
2006-08-22 18:21:00,1.42841,1.42845,1.4282,1.4283,38600000.0
2006-08-22 18:22:00,1.42821,1.42833,1.42805,1.42805,50200000.0
2006-08-22 18:23:00,1.42811,1.4283,1.42811,1.42826,29600000.0
2006-08-22 18:24:00,1.42828,1.42828,1.42801,1.42808,42000000.0
2006-08-22 18:25:00,1.42837,1.42847,1.42821,1.42835,25200000.0
2006-08-22 18:26:00,1.42829,1.42833,1.42823,1.42823,34800000.0
2006-08-22 18:27:00,1.42815,1.4284,1.42789,1.42832,49600000.0
2006-08-22 18:28:00,1.42809,1.42827,1.42804,1.42808,35200000.0
2006-08-22 18:29:00,1.42812,1.4283,1.428,1.42815,31600000.0
2006-08-22 18:30:00,1.42826,1.42837,1.42822,1.42831,41000000.0
2006-08-22 18:31:00,1.42823,1.42828,1.42799,1.42808,30400000.0
2006-08-22 18:32:00,1.42816,1.42816,1.4278,1.42803,26400000.0
2006-08-22 18:33:00,1.42821,1.42825,1.42803,1.42808,47600000.0
2006-08-22 18:34:00,1.42806,1.4282,1.42796,1.42818,34800000.0
2006-08-22 18:35:00,1.42821,1.42824,1.42799,1.42821,35000000.0
2006-08-22 18:36:00,1.42804,1.42824,1.42799,1.4281,61500000.0
2006-08-22 18:37:00,1.4282,1.42824,1.42802,1.42813,40300000.0
2006-08-22 18:38:00,1.428,1.42819,1.42791,1.42817,27800000.0
2006-08-22 18:39:00,1.42795,1.42828,1.42795,1.42817,27000000.0
2006-08-22 18:40:00,1.42814,1.42835,1.42808,1.42815,33000000.0
2006-08-22 18:41:00,1.42821,1.42836,1.42821,1.42835,29600000.0
2006-08-22 18:42:00,1.42828,1.42831,1.4281,1.42828,41200000.0
2006-08-22 18:43:00,1.42793,1.428,1.4275,1.42778,34200000.0
2006-08-22 18:44:00,1.4279,1.4279,1.42779,1.42779,27200000.0
2006-08-22 18:45:00,1.42804,1.42815,1.42782,1.42782,35800000.0
2006-08-22 18:46:00,1.42795,1.42795,1.42761,1.42761,43400000.0
2006-08-22 18:47:00,1.42786,1.42796,1.42782,1.42785,30000000.0
2006-08-22 18:48:00,1.42778,1.42805,1.42765,1.42775,31600000.0
2006-08-22 18:49:00,1.42777,1.42779,1.42757,1.42774,47000001.0
2006-08-22 18:50:00,1.42786,1.42792,1.42764,1.42786,41800000.0
2006-08-22 18:51:00,1.4279,1.42797,1.42777,1.42783,35200000.0
2006-08-22 18:52:00,1.42764,1.42794,1.42764,1.42765,33600000.0
2006-08-22 18:53:00,1.42771,1.42789,1.42771,1.42779,25200000.0
2006-08-22 18:54:00,1.42794,1.42811,1.42768,1.42811,27000000.0
2006-08-22 18:55:00,1.42798,1.42817,1.42782,1.42795,32600000.0
2006-08-22 18:56:00,1.4278,1.42824,1.42763,1.42763,49400000.0
2006-08-22 18:57:00,1.42803,1.42821,1.42803,1.42821,25600000.0
2006-08-22 18:58:00,1.42813,1.42817,1.42798,1.42807,48100000.0
2006-08-22 18:59:00,1.42826,1.42836,1.42792,1.42813,35000000.0
2006-08-22 19:00:00,1.42832,1.42844,1.42798,1.42841,32600000.0
2006-08-22 19:01:00,1.42848,1.42848,1.42817,1.42836,42000000.0
2006-08-22 19:02:00,1.42844,1.42856,1.42838,1.42854,30800000.0
2006-08-22 19:03:00,1.42828,1.42846,1.42812,1.42821,59900000.0
2006-08-22 19:04:00,1.42807,1.42817,1.42787,1.42808,35400000.0
2006-08-22 19:05:00,1.42817,1.42823,1.42793,1.42796,32800000.0
2006-08-22 19:06:00,1.42809,1.42809,1.42798,1.42808,38800000.0
2006-08-22 19:07:00,1.42802,1.42817,1.42778,1.42817,70900002.0
2006-08-22 19:08:00,1.42788,1.42809,1.42787,1.42796,51000001.0
2006-08-22 19:09:00,1.42807,1.42854,1.42806,1.42848,30200000.0
2006-08-22 19:10:00,1.42864,1.42881,1.42832,1.42832,37200000.0
2006-08-22 19:11:00,1.42868,1.42892,1.42849,1.42889,41600000.0
2006-08-22 19:12:00,1.42883,1.42907,1.42883,1.42893,38000000.0
2006-08-22 19:13:00,1.42886,1.42898,1.42874,1.42898,61900000.0
2006-08-22 19:14:00,1.42889,1.4292,1.4288,1.4292,46800000.0
2006-08-22 19:15:00,1.42904,1.42906,1.42877,1.42902,23000000.0
2006-08-22 19:16:00,1.42866,1.42899,1.42861,1.42881,30200000.0
2006-08-22 19:17:00,1.42871,1.42874,1.42843,1.42848,35400000.0
2006-08-22 19:18:00,1.42843,1.42844,1.42793,1.42803,32000000.0
2006-08-22 19:19:00,1.42811,1.42811,1.42749,1.42783,42200000.0
2006-08-22 19:20:00,1.4279,1.42809,1.42774,1.42789,42200000.0
2006-08-22 19:21:00,1.42767,1.42797,1.42766,1.42797,21000000.0
2006-08-22 19:22:00,1.42824,1.42838,1.42812,1.42823,21800000.0
2006-08-22 19:23:00,1.42793,1.42823,1.42771,1.42809,46800000.0
2006-08-22 19:24:00,1.42801,1.42805,1.42782,1.42798,35400000.0
2006-08-22 19:25:00,1.42805,1.42805,1.42769,1.42796,38000000.0
2006-08-22 19:26:00,1.42772,1.42793,1.42747,1.42758,52800001.0
2006-08-22 19:27:00,1.42752,1.42783,1.42729,1.42783,33900000.0
2006-08-22 19:28:00,1.42759,1.42759,1.42723,1.42754,36200000.0
2006-08-22 19:29:00,1.42734,1.42755,1.42704,1.42752,22800000.0
2006-08-22 19:30:00,1.42752,1.42752,1.42729,1.42734,50400000.0
2006-08-22 19:31:00,1.42736,1.42752,1.42727,1.42751,50600001.0
2006-08-22 19:32:00,1.42731,1.42741,1.42711,1.42739,47500000.0
2006-08-22 19:33:00,1.42743,1.4275,1.42716,1.42736,50400000.0
2006-08-22 19:34:00,1.42732,1.42736,1.42713,1.42719,34300000.0
2006-08-22 19:35:00,1.42721,1.42731,1.4269,1.42731,55600000.0
2006-08-22 19:36:00,1.42728,1.42755,1.42724,1.42734,30600000.0
2006-08-22 19:37:00,1.42743,1.42743,1.42701,1.42701,54200001.0
2006-08-22 19:38:00,1.42711,1.42747,1.42672,1.42678,40200000.0
2006-08-22 19:39:00,1.42713,1.42718,1.42695,1.42718,30400000.0
2006-08-22 19:40:00,1.42718,1.42733,1.42707,1.42724,40800000.0
2006-08-22 19:41:00,1.42721,1.42748,1.42718,1.42748,31200000.0
2006-08-22 19:42:00,1.42736,1.42766,1.42717,1.42766,44000000.0
2006-08-22 19:43:00,1.42765,1.42779,1.42731,1.4276,28400000.0
2006-08-22 19:44:00,1.42745,1.42765,1.4274,1.42765,36100000.0
2006-08-22 19:45:00,1.42757,1.42776,1.42711,1.42711,40200000.0
2006-08-22 19:46:00,1.42711,1.42731,1.42665,1.42665,39900000.0
2006-08-22 19:47:00,1.42694,1.42727,1.42692,1.42716,32200000.0
2006-08-22 19:48:00,1.42715,1.42715,1.42698,1.42707,38800000.0
2006-08-22 19:49:00,1.42692,1.42708,1.42692,1.42694,27600000.0
2006-08-22 19:50:00,1.42714,1.42714,1.42679,1.42695,51400000.0
2006-08-22 19:51:00,1.42681,1.427,1.42679,1.427,49100000.0
2006-08-22 19:52:00,1.42705,1.42739,1.42705,1.42725,18200000.0
2006-08-22 19:53:00,1.42723,1.42747,1.42714,1.42717,50600000.0
2006-08-22 19:54:00,1.42711,1.42718,1.42704,1.42718,35200000.0
2006-08-22 19:55:00,1.42703,1.42717,1.42698,1.42717,40800000.0
2006-08-22 19:56:00,1.42709,1.42711,1.42688,1.42706,30200000.0
2006-08-22 19:57:00,1.42714,1.42717,1.42686,1.42704,25000000.0
2006-08-22 19:58:00,1.42702,1.42704,1.42665,1.42665,23400000.0
2006-08-22 19:59:00,1.4268,1.42707,1.42664,1.427,45000000.0
2006-08-22 20:00:00,1.42708,1.42724,1.42673,1.42673,48400000.0
2006-08-22 20:01:00,1.4272,1.42726,1.42695,1.427,63300000.0
2006-08-22 20:02:00,1.42718,1.42731,1.42697,1.42728,33000000.0
2006-08-22 20:03:00,1.42744,1.42744,1.42719,1.42739,27700000.0
2006-08-22 20:04:00,1.42746,1.42758,1.427,1.42717,49600000.0
2006-08-22 20:05:00,1.4271,1.42721,1.42696,1.42696,38000000.0
2006-08-22 20:06:00,1.42695,1.42735,1.42675,1.42722,36400000.0
2006-08-22 20:07:00,1.42722,1.42758,1.42716,1.42716,37600000.0
2006-08-22 20:08:00,1.42708,1.42708,1.42673,1.42686,24000000.0
2006-08-22 20:09:00,1.42684,1.42702,1.42679,1.42702,22000000.0
2006-08-22 20:10:00,1.42665,1.42711,1.42665,1.42711,42800000.0
2006-08-22 20:11:00,1.42719,1.42719,1.42699,1.42707,32800000.0
2006-08-22 20:12:00,1.42706,1.42706,1.42655,1.42697,39700000.0
2006-08-22 20:13:00,1.42708,1.42709,1.42688,1.42706,52000000.0
2006-08-22 20:14:00,1.42702,1.4273,1.42651,1.4273,38800000.0
2006-08-22 20:15:00,1.42733,1.42747,1.42727,1.42747,35400000.0
2006-08-22 20:16:00,1.42748,1.42767,1.42739,1.4274,52200000.0
2006-08-22 20:17:00,1.4275,1.42767,1.42689,1.42731,57000000.0
2006-08-22 20:18:00,1.42739,1.4274,1.42713,1.42717,46200000.0
2006-08-22 20:19:00,1.4274,1.4274,1.42724,1.42739,45500000.0
2006-08-22 20:20:00,1.42724,1.42725,1.42685,1.42725,20800000.0
2006-08-22 20:21:00,1.42728,1.42744,1.42728,1.4274,71900002.0
2006-08-22 20:22:00,1.42735,1.42735,1.42706,1.42722,35300000.0
2006-08-22 20:23:00,1.42726,1.42739,1.42705,1.42733,60200000.0
2006-08-22 20:24:00,1.42749,1.42751,1.42735,1.42735,20600000.0
2006-08-22 20:25:00,1.42754,1.42754,1.42721,1.42722,37700000.0
2006-08-22 20:26:00,1.42747,1.42759,1.42722,1.42753,46600000.0
2006-08-22 20:27:00,1.42765,1.42775,1.42729,1.42747,42400000.0
2006-08-22 20:28:00,1.42762,1.42783,1.42758,1.42783,30100000.0
2006-08-22 20:29:00,1.42786,1.4279,1.42746,1.42789,51000000.0
2006-08-22 20:30:00,1.42811,1.42815,1.42797,1.42815,32800000.0
2006-08-22 20:31:00,1.42795,1.42797,1.42742,1.42795,40900000.0
2006-08-22 20:32:00,1.42794,1.42831,1.42784,1.42831,33900000.0
2006-08-22 20:33:00,1.42834,1.42834,1.42813,1.42831,34600000.0
2006-08-22 20:34:00,1.4281,1.42831,1.42807,1.42824,45200000.0
2006-08-22 20:35:00,1.42828,1.42828,1.42803,1.42803,40400000.0
2006-08-22 20:36:00,1.42807,1.42828,1.42788,1.42803,53000000.0
2006-08-22 20:37:00,1.42808,1.42835,1.42797,1.42835,63700000.0
2006-08-22 20:38:00,1.42846,1.42868,1.42838,1.42845,30600000.0
2006-08-22 20:39:00,1.42839,1.4286,1.42826,1.4284,50400000.0
2006-08-22 20:40:00,1.42834,1.42856,1.42831,1.42836,53300000.0
2006-08-22 20:41:00,1.42851,1.42864,1.42831,1.42861,45300000.0
2006-08-22 20:42:00,1.42851,1.42859,1.42821,1.42847,37600000.0
2006-08-22 20:43:00,1.42831,1.42842,1.42803,1.42803,31800000.0
2006-08-22 20:44:00,1.4283,1.42835,1.42799,1.42824,35400000.0
2006-08-22 20:45:00,1.42813,1.42849,1.42813,1.42818,49800000.0
2006-08-22 20:46:00,1.42833,1.42833,1.42804,1.42818,42800000.0
2006-08-22 20:47:00,1.42817,1.42817,1.42778,1.42805,27000000.0
2006-08-22 20:48:00,1.42794,1.42826,1.42794,1.42814,64600000.0
2006-08-22 20:49:00,1.428,1.42806,1.42796,1.42806,26800000.0
2006-08-22 20:50:00,1.42804,1.42822,1.42797,1.42822,53300000.0
2006-08-22 20:51:00,1.42812,1.42833,1.42806,1.42808,37200001.0
2006-08-22 20:52:00,1.428,1.4282,1.42798,1.42809,34600000.0
2006-08-22 20:53:00,1.42788,1.42808,1.42788,1.42801,47900000.0
2006-08-22 20:54:00,1.4277,1.42803,1.4277,1.42793,50000000.0
2006-08-22 20:55:00,1.428,1.42834,1.428,1.42829,33200000.0
2006-08-22 20:56:00,1.42815,1.42834,1.42806,1.42834,23200000.0
2006-08-22 20:57:00,1.42838,1.42838,1.42813,1.42813,40400000.0
2006-08-22 20:58:00,1.42819,1.42836,1.42806,1.42822,52000000.0
2006-08-22 20:59:00,1.4281,1.42826,1.42808,1.42819,57800000.0
2006-08-22 21:00:00,1.42826,1.4285,1.42792,1.4283,36600000.0
2006-08-22 21:01:00,1.42841,1.42861,1.42792,1.42792,21800000.0
2006-08-22 21:02:00,1.42834,1.42854,1.42809,1.4284,69300000.0
2006-08-22 21:03:00,1.42821,1.4283,1.42802,1.42804,18000000.0
2006-08-22 21:04:00,1.42811,1.42812,1.42795,1.42812,26800000.0
2006-08-22 21:05:00,1.42782,1.42822,1.42782,1.42806,46000000.0
2006-08-22 21:06:00,1.42813,1.42818,1.42804,1.42814,30000000.0
2006-08-22 21:07:00,1.42806,1.42806,1.42779,1.42788,28000000.0
2006-08-22 21:08:00,1.42786,1.42797,1.42777,1.42797,26800000.0
2006-08-22 21:09:00,1.42804,1.42811,1.42789,1.42798,28400000.0
2006-08-22 21:10:00,1.42798,1.42798,1.42765,1.42774,39800000.0
2006-08-22 21:11:00,1.42787,1.42806,1.42767,1.4277,54600000.0
2006-08-22 21:12:00,1.42784,1.42814,1.42784,1.42803,39800000.0
2006-08-22 21:13:00,1.42806,1.42824,1.42802,1.42811,71900000.0
2006-08-22 21:14:00,1.42807,1.42828,1.42804,1.42809,56400001.0
2006-08-22 21:15:00,1.42805,1.42823,1.428,1.42803,54200000.0
2006-08-22 21:16:00,1.42771,1.4281,1.42771,1.42799,43200000.0
2006-08-22 21:17:00,1.42794,1.4281,1.4276,1.4276,28100000.0
2006-08-22 21:18:00,1.42821,1.42821,1.42761,1.42785,32400000.0
2006-08-22 21:19:00,1.42785,1.42785,1.42765,1.4277,20000000.0
2006-08-22 21:20:00,1.42758,1.42772,1.42749,1.42751,34600000.0
2006-08-22 21:21:00,1.42746,1.42771,1.42746,1.42759,31400001.0
2006-08-22 21:22:00,1.42728,1.42779,1.42728,1.42758,42600000.0
2006-08-22 21:23:00,1.42739,1.42742,1.42694,1.42694,57800000.0
2006-08-22 21:24:00,1.4273,1.42755,1.42717,1.42728,44400001.0
2006-08-22 21:25:00,1.4274,1.42769,1.42721,1.42721,53400001.0
2006-08-22 21:26:00,1.4275,1.42767,1.42734,1.42748,27200000.0
2006-08-22 21:27:00,1.42756,1.42775,1.42756,1.42761,53000001.0
2006-08-22 21:28:00,1.42765,1.42778,1.42765,1.4277,29200000.0
2006-08-22 21:29:00,1.42777,1.42779,1.42765,1.42775,44500000.0
2006-08-22 21:30:00,1.42783,1.42783,1.42768,1.42771,26200000.0
2006-08-22 21:31:00,1.42767,1.42767,1.42752,1.42759,30600000.0
2006-08-22 21:32:00,1.42773,1.42781,1.42772,1.4278,44800000.0
2006-08-22 21:33:00,1.42793,1.428,1.42772,1.42786,27400000.0
2006-08-22 21:34:00,1.42786,1.42789,1.42779,1.42785,41600000.0
2006-08-22 21:35:00,1.42781,1.42791,1.42753,1.42791,39000000.0
2006-08-22 21:36:00,1.42794,1.42794,1.42749,1.42785,32100000.0
2006-08-22 21:37:00,1.42773,1.42773,1.42761,1.42771,35200000.0
2006-08-22 21:38:00,1.42778,1.42778,1.42763,1.42769,28400000.0
2006-08-22 21:39:00,1.42758,1.42781,1.42758,1.42778,28000000.0
2006-08-22 21:40:00,1.42764,1.42794,1.42758,1.42778,34500000.0
2006-08-22 21:41:00,1.42779,1.42805,1.42776,1.42784,34200000.0
2006-08-22 21:42:00,1.42787,1.42793,1.42745,1.42745,26000000.0
2006-08-22 21:43:00,1.42772,1.42775,1.4276,1.42772,25900000.0
2006-08-22 21:44:00,1.42762,1.42779,1.42757,1.42762,32600000.0
2006-08-22 21:45:00,1.42775,1.42785,1.42757,1.42757,21400000.0
2006-08-22 21:46:00,1.42755,1.42774,1.4273,1.42763,46600000.0
2006-08-22 21:47:00,1.42763,1.42781,1.42736,1.42736,23300000.0
2006-08-22 21:48:00,1.42746,1.42746,1.42711,1.4273,38800000.0
2006-08-22 21:49:00,1.4273,1.4273,1.42706,1.42706,31900000.0
2006-08-22 21:50:00,1.42714,1.42723,1.4269,1.4271,39200000.0
2006-08-22 21:51:00,1.42705,1.42723,1.42699,1.42711,52900000.0
2006-08-22 21:52:00,1.42708,1.42745,1.42708,1.42727,59200001.0
2006-08-22 21:53:00,1.42716,1.4273,1.42699,1.42699,27800000.0
2006-08-22 21:54:00,1.4269,1.42724,1.4269,1.42724,44600000.0
2006-08-22 21:55:00,1.42729,1.42733,1.42712,1.42727,56600000.0
2006-08-22 21:56:00,1.42723,1.42736,1.42716,1.42729,42400000.0
2006-08-22 21:57:00,1.42729,1.42745,1.42689,1.42719,41800000.0
2006-08-22 21:58:00,1.42719,1.42745,1.42719,1.42728,42900000.0
2006-08-22 21:59:00,1.42733,1.42749,1.42723,1.42729,41300000.0
2006-08-22 22:00:00,1.42739,1.42751,1.42736,1.42751,51000001.0
2006-08-22 22:01:00,1.42752,1.42766,1.4274,1.42748,33300000.0
2006-08-22 22:02:00,1.4275,1.42758,1.42735,1.42735,31100000.0
2006-08-22 22:03:00,1.42752,1.42752,1.42728,1.42752,32100000.0
2006-08-22 22:04:00,1.42742,1.42746,1.42718,1.42735,34000000.0
2006-08-22 22:05:00,1.42749,1.42761,1.42735,1.42761,51800001.0
2006-08-22 22:06:00,1.42765,1.42765,1.42732,1.42762,44600000.0
2006-08-22 22:07:00,1.42769,1.42787,1.42759,1.42776,30400000.0
2006-08-22 22:08:00,1.42736,1.42825,1.42736,1.42825,39200001.0
2006-08-22 22:09:00,1.42814,1.42819,1.42773,1.42794,33200000.0
2006-08-22 22:10:00,1.42791,1.42812,1.42786,1.42806,37400000.0
2006-08-22 22:11:00,1.42807,1.42828,1.42802,1.42802,46200000.0
2006-08-22 22:12:00,1.42798,1.42804,1.42783,1.4279,30600000.0
2006-08-22 22:13:00,1.428,1.42811,1.428,1.42803,37300000.0
2006-08-22 22:14:00,1.42779,1.42819,1.42779,1.42798,52500000.0
2006-08-22 22:15:00,1.42809,1.42824,1.42799,1.42809,42400000.0
2006-08-22 22:16:00,1.42817,1.42835,1.42808,1.42808,42200000.0
2006-08-22 22:17:00,1.42835,1.42849,1.42819,1.4284,31900000.0
2006-08-22 22:18:00,1.42856,1.42856,1.4283,1.42834,27800000.0
2006-08-22 22:19:00,1.42836,1.4285,1.42834,1.42838,38500000.0
2006-08-22 22:20:00,1.42826,1.42836,1.42807,1.42823,49200000.0
2006-08-22 22:21:00,1.42823,1.42837,1.42796,1.42822,40200000.0
2006-08-22 22:22:00,1.42813,1.42817,1.42794,1.42812,50200000.0
2006-08-22 22:23:00,1.42826,1.42826,1.42799,1.428,24200000.0
2006-08-22 22:24:00,1.42823,1.42832,1.4281,1.42823,45600001.0
2006-08-22 22:25:00,1.4281,1.4282,1.428,1.42815,50000000.0
2006-08-22 22:26:00,1.42797,1.42818,1.42797,1.42812,35300000.0
2006-08-22 22:27:00,1.42787,1.42795,1.42749,1.42787,39900000.0
2006-08-22 22:28:00,1.4278,1.42809,1.4278,1.42787,52100000.0
2006-08-22 22:29:00,1.42787,1.42797,1.42768,1.42778,23200000.0
2006-08-22 22:30:00,1.42791,1.42798,1.4278,1.42787,29000000.0
2006-08-22 22:31:00,1.42803,1.42806,1.42738,1.42798,29800000.0
2006-08-22 22:32:00,1.42792,1.4281,1.42788,1.42799,37300000.0
2006-08-22 22:33:00,1.42792,1.42808,1.42792,1.42799,58000000.0
2006-08-22 22:34:00,1.42794,1.42801,1.42767,1.42786,44000000.0
2006-08-22 22:35:00,1.42794,1.42794,1.42759,1.42759,40400000.0
2006-08-22 22:36:00,1.42771,1.42787,1.42719,1.42719,37600000.0
2006-08-22 22:37:00,1.42783,1.4279,1.42768,1.42778,44100000.0
2006-08-22 22:38:00,1.42763,1.42782,1.4276,1.42775,38900000.0
2006-08-22 22:39:00,1.42773,1.42783,1.42757,1.42768,23600000.0
2006-08-22 22:40:00,1.42782,1.42805,1.42755,1.42755,33800000.0
2006-08-22 22:41:00,1.42772,1.42772,1.42751,1.42771,42400000.0
2006-08-22 22:42:00,1.42774,1.42774,1.4275,1.42763,16200000.0
2006-08-22 22:43:00,1.42767,1.42769,1.4275,1.42765,50700000.0
2006-08-22 22:44:00,1.42747,1.4276,1.42738,1.4276,34900000.0
2006-08-22 22:45:00,1.42747,1.42747,1.42722,1.42743,34800000.0
2006-08-22 22:46:00,1.42738,1.4275,1.42727,1.42727,45100000.0
2006-08-22 22:47:00,1.42736,1.42741,1.42723,1.42735,39400000.0
2006-08-22 22:48:00,1.42718,1.42754,1.42718,1.42739,30600000.0
2006-08-22 22:49:00,1.42735,1.42751,1.42707,1.42731,30600000.0
2006-08-22 22:50:00,1.42743,1.42757,1.42728,1.42728,26600000.0
2006-08-22 22:51:00,1.42741,1.4275,1.4273,1.42745,16400000.0
2006-08-22 22:52:00,1.42753,1.42764,1.42735,1.42735,28800000.0
2006-08-22 22:53:00,1.42751,1.42778,1.42729,1.42778,37200000.0
2006-08-22 22:54:00,1.42773,1.42773,1.42742,1.42752,29000000.0
2006-08-22 22:55:00,1.42772,1.42772,1.42745,1.42745,36400000.0
2006-08-22 22:56:00,1.42769,1.42776,1.42746,1.42776,30400000.0
2006-08-22 22:57:00,1.42791,1.42799,1.42764,1.42764,78200000.0
2006-08-22 22:58:00,1.42769,1.42769,1.42753,1.42753,30400000.0
2006-08-22 22:59:00,1.42767,1.42772,1.4275,1.42767,74800001.0
2006-08-22 23:00:00,1.42762,1.42772,1.42744,1.42744,29800000.0
2006-08-22 23:01:00,1.428,1.4281,1.428,1.4281,39400000.0
2006-08-22 23:03:00,1.428,1.4281,1.4279,1.4279,39400000.0
2006-08-22 23:04:00,1.4278,1.4279,1.4278,1.4279,39400000.0
2006-08-22 23:05:00,1.4282,1.4282,1.4279,1.4279,39400000.0
2006-08-22 23:06:00,1.4278,1.4278,1.4277,1.4278,39400000.0
2006-08-22 23:07:00,1.4276,1.4277,1.4276,1.4277,39400000.0
2006-08-22 23:10:00,1.428,1.428,1.428,1.428,39400000.0
2006-08-22 23:11:00,1.4281,1.4281,1.4281,1.4281,39400000.0
2006-08-22 23:12:00,1.4283,1.4283,1.428,1.428,39400000.0
2006-08-22 23:13:00,1.4281,1.4281,1.4281,1.4281,39400000.0
2006-08-22 23:14:00,1.4282,1.4282,1.4282,1.4282,39400000.0
2006-08-22 23:15:00,1.4281,1.4281,1.4281,1.4281,39400000.0
2006-08-22 23:16:00,1.4283,1.4283,1.4281,1.4281,39400000.0
2006-08-22 23:20:00,1.42788,1.42816,1.42773,1.42799,39400000.0
2006-08-22 23:21:00,1.42806,1.4282,1.42795,1.42795,54100000.0
2006-08-22 23:22:00,1.4279,1.42802,1.4276,1.428,35400000.0
2006-08-22 23:23:00,1.42757,1.42795,1.42754,1.42795,21200000.0
2006-08-22 23:24:00,1.42791,1.42806,1.42772,1.42772,33300000.0
2006-08-22 23:25:00,1.42786,1.42796,1.42774,1.42774,43400000.0
2006-08-22 23:26:00,1.42789,1.42814,1.42775,1.42814,28200000.0
2006-08-22 23:27:00,1.42803,1.42819,1.42803,1.42817,38200000.0
2006-08-22 23:28:00,1.42791,1.42798,1.42759,1.42759,63800001.0
2006-08-22 23:29:00,1.42778,1.42798,1.42752,1.42768,57800000.0
2006-08-22 23:30:00,1.42749,1.42782,1.42749,1.42762,19000000.0
2006-08-22 23:31:00,1.42764,1.42764,1.42724,1.42758,41200000.0
2006-08-22 23:32:00,1.42699,1.42728,1.42699,1.42727,28200000.0
2006-08-22 23:33:00,1.42721,1.42736,1.42713,1.42713,25600000.0
2006-08-22 23:34:00,1.42711,1.42719,1.42691,1.42696,40000000.0
2006-08-22 23:35:00,1.42716,1.42716,1.42696,1.42701,18600000.0
2006-08-22 23:36:00,1.42715,1.42735,1.42715,1.42727,43900000.0
2006-08-22 23:37:00,1.42736,1.42743,1.42721,1.42743,23200000.0
2006-08-22 23:38:00,1.42747,1.4276,1.42742,1.42755,48200000.0
2006-08-22 23:39:00,1.42734,1.42757,1.42726,1.42757,34400000.0
2006-08-22 23:40:00,1.42778,1.42778,1.42738,1.42738,47400000.0
2006-08-22 23:41:00,1.42764,1.42794,1.42738,1.42738,54600000.0
2006-08-22 23:42:00,1.4278,1.4278,1.42757,1.4277,20800000.0
2006-08-22 23:43:00,1.42772,1.42777,1.42725,1.42767,27700000.0
2006-08-22 23:44:00,1.42779,1.42779,1.42759,1.4277,44400000.0
2006-08-22 23:45:00,1.42759,1.42782,1.42739,1.42762,50200000.0
2006-08-22 23:46:00,1.42784,1.42803,1.42783,1.42801,38800000.0
2006-08-22 23:47:00,1.4281,1.42815,1.4279,1.42808,34400000.0
2006-08-22 23:48:00,1.42808,1.42815,1.42767,1.42815,55800001.0
2006-08-22 23:49:00,1.42838,1.42841,1.42803,1.42823,45400000.0
2006-08-22 23:50:00,1.42826,1.42836,1.42801,1.42821,29200000.0
2006-08-22 23:51:00,1.42833,1.42833,1.42792,1.42826,30800000.0
2006-08-22 23:52:00,1.42831,1.42831,1.42792,1.42822,29600000.0
2006-08-22 23:53:00,1.42834,1.42834,1.42782,1.42785,43800000.0
2006-08-22 23:54:00,1.42765,1.42765,1.42709,1.42709,34400000.0
2006-08-22 23:55:00,1.42761,1.42781,1.42761,1.42781,43800000.0
2006-08-22 23:56:00,1.42791,1.42791,1.42761,1.42773,35400000.0
2006-08-22 23:57:00,1.42776,1.42784,1.42771,1.42784,29000000.0
2006-08-22 23:58:00,1.42776,1.42789,1.42746,1.42781,33200000.0
2006-08-22 23:59:00,1.42781,1.42791,1.42761,1.42766,40900000.0
2006-08-23 00:00:00,1.42784,1.42813,1.42783,1.42791,39600000.0
2006-08-23 00:01:00,1.42798,1.42801,1.42778,1.42795,69600001.0
2006-08-23 00:02:00,1.42795,1.42795,1.4273,1.42752,42400000.0
2006-08-23 00:03:00,1.4274,1.4274,1.42709,1.42722,38300000.0
2006-08-23 00:04:00,1.42735,1.42744,1.42735,1.42739,17800000.0
2006-08-23 00:05:00,1.42741,1.42741,1.42718,1.42718,48300000.0
2006-08-23 00:06:00,1.42728,1.42755,1.42728,1.42753,39000000.0
2006-08-23 00:07:00,1.42744,1.42758,1.4273,1.42738,28400000.0
2006-08-23 00:08:00,1.42743,1.42752,1.42728,1.42752,58800000.0
2006-08-23 00:09:00,1.42746,1.42766,1.42728,1.42752,49000000.0
2006-08-23 00:10:00,1.42765,1.42772,1.42752,1.42762,29400000.0
2006-08-23 00:11:00,1.42767,1.42774,1.42756,1.42768,30400000.0
2006-08-23 00:12:00,1.4278,1.4278,1.42757,1.42757,24600000.0
2006-08-23 00:13:00,1.42774,1.42777,1.42739,1.42774,59000000.0
2006-08-23 00:14:00,1.42776,1.42809,1.42772,1.42809,26800000.0
2006-08-23 00:15:00,1.42796,1.4281,1.42796,1.42797,39000000.0
2006-08-23 00:16:00,1.42815,1.42828,1.42797,1.42799,47000000.0
2006-08-23 00:17:00,1.42803,1.42816,1.42803,1.42816,46600000.0
2006-08-23 00:18:00,1.42816,1.42821,1.42796,1.42796,34400000.0
2006-08-23 00:19:00,1.42808,1.42817,1.42806,1.42816,30400000.0
2006-08-23 00:20:00,1.42809,1.42809,1.4277,1.4277,33200000.0
2006-08-23 00:21:00,1.42805,1.42806,1.4279,1.42799,27600000.0
2006-08-23 00:22:00,1.42782,1.428,1.42782,1.428,28900000.0
2006-08-23 00:23:00,1.42787,1.42799,1.42742,1.42786,45000000.0
2006-08-23 00:24:00,1.42797,1.42811,1.42789,1.42806,38800000.0
2006-08-23 00:25:00,1.42792,1.42816,1.42776,1.42816,53200000.0
2006-08-23 00:26:00,1.42822,1.42827,1.42805,1.42815,40900000.0
2006-08-23 00:27:00,1.42816,1.42816,1.42803,1.42808,41000000.0
2006-08-23 00:28:00,1.42823,1.42831,1.42801,1.42814,51500000.0
2006-08-23 00:29:00,1.42811,1.42821,1.42799,1.42806,42200000.0
2006-08-23 00:30:00,1.42803,1.42847,1.42803,1.42821,32500000.0
2006-08-23 00:31:00,1.42825,1.42825,1.428,1.428,21200000.0
2006-08-23 00:32:00,1.42797,1.42827,1.42794,1.42806,31200000.0
2006-08-23 00:33:00,1.42829,1.42829,1.42795,1.42819,24200000.0
2006-08-23 00:34:00,1.42807,1.42821,1.42795,1.42796,31800000.0
2006-08-23 00:35:00,1.4282,1.4282,1.428,1.42815,27400000.0
2006-08-23 00:36:00,1.42806,1.42806,1.42787,1.42792,41400000.0
2006-08-23 00:37:00,1.42798,1.42798,1.42783,1.42783,30200000.0
2006-08-23 00:38:00,1.42789,1.42798,1.42774,1.4278,45200000.0
2006-08-23 00:39:00,1.42793,1.42793,1.4276,1.4277,104800001.0
2006-08-23 00:40:00,1.42772,1.42784,1.42762,1.42776,31800000.0
2006-08-23 00:41:00,1.42789,1.42792,1.42764,1.42783,31800000.0
2006-08-23 00:42:00,1.42783,1.42794,1.42781,1.42794,50500000.0
2006-08-23 00:43:00,1.42772,1.42802,1.4274,1.42802,40100000.0
2006-08-23 00:44:00,1.42814,1.42827,1.42805,1.42827,28200000.0
2006-08-23 00:45:00,1.42836,1.42839,1.42818,1.42825,49100000.0
2006-08-23 00:46:00,1.42826,1.42826,1.42792,1.42811,34000000.0
2006-08-23 00:47:00,1.42803,1.4281,1.42791,1.42799,46000000.0
2006-08-23 00:48:00,1.42778,1.42822,1.42778,1.42802,21800000.0
2006-08-23 00:49:00,1.42808,1.42808,1.42777,1.42799,48800000.0
2006-08-23 00:50:00,1.428,1.42821,1.42796,1.42821,26000000.0
2006-08-23 00:51:00,1.42821,1.42829,1.42808,1.42829,49400000.0
2006-08-23 00:52:00,1.42811,1.42826,1.42806,1.42826,18200000.0
2006-08-23 00:53:00,1.428,1.42825,1.428,1.4282,41000000.0
2006-08-23 00:54:00,1.42784,1.42825,1.42784,1.42819,31400000.0
2006-08-23 00:55:00,1.42809,1.42809,1.4277,1.42805,36800000.0
2006-08-23 00:56:00,1.42806,1.42824,1.42801,1.42806,37000000.0
2006-08-23 00:57:00,1.42819,1.42829,1.42803,1.42803,13800000.0
2006-08-23 00:58:00,1.42817,1.42817,1.42784,1.42792,36800000.0
2006-08-23 00:59:00,1.42803,1.42803,1.42784,1.42803,60600001.0
2006-08-23 01:00:00,1.42799,1.42807,1.42781,1.4279,40300000.0
2006-08-23 01:01:00,1.42791,1.42813,1.42784,1.42798,44000000.0
2006-08-23 01:02:00,1.42808,1.42808,1.42758,1.42758,47300000.0
2006-08-23 01:03:00,1.42801,1.42809,1.42758,1.42772,40400001.0
2006-08-23 01:04:00,1.42779,1.42835,1.42779,1.42817,63300000.0
2006-08-23 01:05:00,1.42826,1.42826,1.42803,1.42803,44000000.0
2006-08-23 01:06:00,1.42813,1.42813,1.42781,1.42787,56800000.0
2006-08-23 01:07:00,1.4278,1.42797,1.4277,1.42785,27000000.0
2006-08-23 01:08:00,1.42795,1.428,1.42757,1.42757,18600000.0
2006-08-23 01:09:00,1.42795,1.42795,1.42775,1.42793,44800000.0
2006-08-23 01:10:00,1.42784,1.42788,1.42749,1.42768,30400000.0
2006-08-23 01:11:00,1.42762,1.42784,1.42762,1.42784,48800001.0
2006-08-23 01:12:00,1.42776,1.42795,1.4275,1.42782,28200000.0
2006-08-23 01:13:00,1.42803,1.42806,1.42776,1.42806,62400000.0
2006-08-23 01:14:00,1.42785,1.42796,1.42764,1.42784,26400000.0
2006-08-23 01:15:00,1.42788,1.42793,1.42758,1.4279,70000002.0
2006-08-23 01:16:00,1.42784,1.42794,1.42772,1.42781,49200001.0
2006-08-23 01:17:00,1.42786,1.42795,1.42763,1.42792,20600000.0
2006-08-23 01:18:00,1.42791,1.42799,1.42759,1.42793,35600000.0
2006-08-23 01:19:00,1.4278,1.42799,1.42776,1.42794,32100000.0
2006-08-23 01:20:00,1.42809,1.42809,1.42754,1.42807,38600000.0
2006-08-23 01:21:00,1.42798,1.42831,1.42786,1.42786,42000000.0
2006-08-23 01:22:00,1.42792,1.42802,1.42775,1.42794,41200000.0
2006-08-23 01:23:00,1.42787,1.42795,1.42765,1.42765,52500000.0
2006-08-23 01:24:00,1.42801,1.42813,1.4279,1.42803,46800001.0
2006-08-23 01:25:00,1.42779,1.42789,1.42753,1.42774,46000000.0
2006-08-23 01:26:00,1.42766,1.42799,1.42766,1.42779,38900000.0
2006-08-23 01:27:00,1.42775,1.42791,1.42765,1.42791,42100000.0
2006-08-23 01:28:00,1.42786,1.42809,1.42763,1.42809,49800001.0
2006-08-23 01:29:00,1.42824,1.42825,1.42813,1.42813,18400000.0
2006-08-23 01:30:00,1.42829,1.42863,1.42815,1.42857,40800000.0
2006-08-23 01:31:00,1.42863,1.42881,1.42858,1.42871,29200000.0
2006-08-23 01:32:00,1.42858,1.42873,1.42843,1.42855,55600002.0
2006-08-23 01:33:00,1.42861,1.42871,1.42851,1.42868,19000000.0
2006-08-23 01:34:00,1.42863,1.42868,1.4282,1.42858,35000000.0
2006-08-23 01:35:00,1.42856,1.42868,1.4283,1.4283,60800000.0
2006-08-23 01:36:00,1.42853,1.42868,1.42853,1.42853,38800000.0
2006-08-23 01:37:00,1.42858,1.4287,1.42831,1.42863,29400000.0
2006-08-23 01:38:00,1.42855,1.42873,1.42848,1.42873,34600000.0
2006-08-23 01:39:00,1.42858,1.4287,1.42826,1.42861,53800000.0
2006-08-23 01:40:00,1.42853,1.42863,1.4285,1.42855,32600000.0
2006-08-23 01:41:00,1.42842,1.42867,1.42837,1.42849,52200001.0
2006-08-23 01:42:00,1.42857,1.42867,1.42837,1.42857,33200000.0
2006-08-23 01:43:00,1.42855,1.42855,1.42798,1.42846,28000000.0
2006-08-23 01:44:00,1.42849,1.42849,1.42813,1.4284,28200000.0
2006-08-23 01:45:00,1.42834,1.42835,1.42809,1.4281,67500000.0
2006-08-23 01:46:00,1.42805,1.42822,1.42792,1.42804,25600000.0
2006-08-23 01:47:00,1.42812,1.4283,1.428,1.428,24200000.0
2006-08-23 01:48:00,1.42824,1.42849,1.42789,1.42789,36200000.0
2006-08-23 01:49:00,1.42817,1.42831,1.42764,1.42809,33000000.0
2006-08-23 01:50:00,1.42805,1.42816,1.42769,1.42808,23800000.0
2006-08-23 01:51:00,1.42791,1.42791,1.42763,1.42763,33400000.0
2006-08-23 01:52:00,1.42773,1.42781,1.42756,1.42756,24400000.0
2006-08-23 01:53:00,1.42769,1.42769,1.42756,1.42757,53000000.0
2006-08-23 01:54:00,1.42759,1.42759,1.42742,1.42742,44800000.0
2006-08-23 01:55:00,1.42737,1.42751,1.42727,1.42727,33000000.0
2006-08-23 01:56:00,1.42732,1.42737,1.42705,1.42705,53200000.0
2006-08-23 01:57:00,1.42713,1.42723,1.42702,1.42712,40400000.0
2006-08-23 01:58:00,1.42709,1.42731,1.42687,1.42692,30600000.0
2006-08-23 01:59:00,1.42717,1.42754,1.42717,1.42754,47200000.0
2006-08-23 02:00:00,1.42727,1.42754,1.42727,1.4273,31400000.0
2006-08-23 02:01:00,1.42703,1.42708,1.42693,1.42698,61300000.0
2006-08-23 02:02:00,1.42695,1.4275,1.42695,1.42731,83400000.0
2006-08-23 02:03:00,1.42738,1.42763,1.42738,1.42752,70200000.0
2006-08-23 02:04:00,1.42749,1.42763,1.42742,1.42745,53600000.0
2006-08-23 02:05:00,1.42747,1.42749,1.42742,1.42745,108100002.0
2006-08-23 02:06:00,1.42757,1.42767,1.42725,1.42767,66000000.0
2006-08-23 02:07:00,1.42767,1.42767,1.42724,1.42755,216700001.0
2006-08-23 02:08:00,1.42752,1.42762,1.42752,1.42759,50500000.0
2006-08-23 02:09:00,1.42752,1.42769,1.42728,1.42751,208400002.0
2006-08-23 02:10:00,1.42718,1.42757,1.42718,1.42727,116000000.0
2006-08-23 02:11:00,1.42741,1.42749,1.42741,1.42749,47200000.0
2006-08-23 02:12:00,1.42748,1.4276,1.42745,1.42759,52300000.0
2006-08-23 02:13:00,1.42756,1.42763,1.42756,1.42762,27200000.0
2006-08-23 02:14:00,1.42767,1.42767,1.42735,1.42763,139400000.0
2006-08-23 02:15:00,1.42731,1.42743,1.42718,1.42732,266500001.0
2006-08-23 02:16:00,1.42785,1.42802,1.42767,1.42791,33600000.0
2006-08-23 02:17:00,1.42769,1.42819,1.42755,1.42769,195100000.0
2006-08-23 02:18:00,1.42774,1.42804,1.42734,1.42779,35200000.0
2006-08-23 02:19:00,1.42792,1.42809,1.42769,1.42769,65600001.0
2006-08-23 02:20:00,1.42778,1.42803,1.42771,1.42784,44600000.0
2006-08-23 02:21:00,1.42768,1.42791,1.42761,1.42791,73700000.0
2006-08-23 02:22:00,1.42758,1.42758,1.42746,1.42747,26600000.0
2006-08-23 02:23:00,1.42766,1.4278,1.42738,1.42738,30400000.0
2006-08-23 02:24:00,1.4273,1.42752,1.42707,1.42716,37200001.0
2006-08-23 02:25:00,1.4271,1.42741,1.42709,1.42725,100400000.0
2006-08-23 02:26:00,1.42716,1.42754,1.42711,1.42751,71300000.0
2006-08-23 02:27:00,1.42733,1.42736,1.42718,1.42723,53400000.0
2006-08-23 02:28:00,1.42709,1.42717,1.42702,1.42705,47100000.0
2006-08-23 02:29:00,1.4273,1.42736,1.42707,1.42733,45000000.0
2006-08-23 02:30:00,1.42759,1.42762,1.42744,1.42762,40000000.0
2006-08-23 02:31:00,1.42745,1.4275,1.42728,1.42728,39000000.0
2006-08-23 02:32:00,1.4275,1.42765,1.42735,1.42755,41600000.0
2006-08-23 02:33:00,1.42712,1.42712,1.42695,1.42702,214900002.0
2006-08-23 02:34:00,1.42731,1.42731,1.42697,1.42718,81100000.0
2006-08-23 02:35:00,1.4273,1.42755,1.42707,1.42707,79400001.0
2006-08-23 02:36:00,1.42729,1.42745,1.42725,1.42735,34800000.0
2006-08-23 02:37:00,1.42713,1.42732,1.4271,1.42724,103400001.0
2006-08-23 02:38:00,1.42727,1.4273,1.42717,1.42724,41500000.0
2006-08-23 02:39:00,1.42735,1.42744,1.42731,1.42744,34000000.0
2006-08-23 02:40:00,1.42765,1.4278,1.42762,1.42767,37600000.0
2006-08-23 02:41:00,1.42765,1.4278,1.42763,1.42763,51600001.0
2006-08-23 02:42:00,1.42769,1.42769,1.42758,1.42759,34800000.0
2006-08-23 02:43:00,1.42752,1.42775,1.42748,1.42775,28000000.0
2006-08-23 02:44:00,1.42779,1.42794,1.42771,1.42786,36400000.0
2006-08-23 02:45:00,1.42752,1.4278,1.4275,1.42763,40800000.0
2006-08-23 02:46:00,1.42744,1.42749,1.42722,1.42722,163100000.0
2006-08-23 02:47:00,1.42762,1.42783,1.42722,1.4277,252000000.0
2006-08-23 02:48:00,1.42781,1.4279,1.42764,1.42788,110200001.0
2006-08-23 02:49:00,1.42766,1.42769,1.42726,1.42735,75800000.0
2006-08-23 02:50:00,1.42753,1.42772,1.42726,1.4277,102600000.0
2006-08-23 02:51:00,1.42728,1.42735,1.4271,1.4273,74600000.0
2006-08-23 02:52:00,1.42752,1.42752,1.42731,1.42738,41800001.0
2006-08-23 02:53:00,1.42757,1.4276,1.42725,1.4274,69900002.0
2006-08-23 02:54:00,1.42757,1.42785,1.42757,1.42763,61800000.0
2006-08-23 02:55:00,1.42775,1.42789,1.42751,1.4276,30600000.0
2006-08-23 02:56:00,1.4275,1.42754,1.42744,1.42746,55400000.0
2006-08-23 02:57:00,1.42744,1.42747,1.42741,1.42742,43200000.0
2006-08-23 02:58:00,1.42737,1.42738,1.42726,1.42726,51000000.0
2006-08-23 02:59:00,1.42728,1.4274,1.42718,1.42719,64600000.0
2006-08-23 03:00:00,1.42728,1.42738,1.4272,1.42733,118200000.0
2006-08-23 03:01:00,1.42726,1.42726,1.42715,1.42719,60000000.0
2006-08-23 03:02:00,1.42732,1.42732,1.42714,1.42726,46700000.0
2006-08-23 03:03:00,1.42732,1.42742,1.42731,1.42742,98400002.0
2006-08-23 03:04:00,1.42746,1.42779,1.42731,1.42743,24800000.0
2006-08-23 03:05:00,1.42732,1.42744,1.42729,1.42738,54400000.0
2006-08-23 03:06:00,1.42743,1.42757,1.42737,1.42757,43800000.0
2006-08-23 03:07:00,1.42743,1.42779,1.42727,1.42779,99600000.0
2006-08-23 03:08:00,1.42786,1.42786,1.42737,1.42746,50400000.0
2006-08-23 03:09:00,1.42776,1.42797,1.42746,1.42797,37400000.0
2006-08-23 03:10:00,1.42756,1.42797,1.42756,1.42795,29100000.0
2006-08-23 03:11:00,1.42751,1.42763,1.42751,1.42756,33700000.0
2006-08-23 03:12:00,1.42779,1.42792,1.4275,1.42772,51600000.0
2006-08-23 03:13:00,1.42742,1.42781,1.4274,1.42781,35400000.0
2006-08-23 03:14:00,1.42779,1.42799,1.42754,1.42789,56300000.0
2006-08-23 03:15:00,1.42759,1.42799,1.42759,1.42789,38700000.0
2006-08-23 03:16:00,1.42784,1.42797,1.42759,1.42794,23400000.0
2006-08-23 03:17:00,1.42792,1.428,1.42749,1.4279,48300000.0
2006-08-23 03:18:00,1.4278,1.4278,1.42744,1.42778,35400000.0
2006-08-23 03:19:00,1.42778,1.42795,1.42759,1.42795,24600000.0
2006-08-23 03:20:00,1.4276,1.42807,1.42753,1.4279,60000000.0
2006-08-23 03:21:00,1.4277,1.42775,1.4277,1.42774,28800000.0
2006-08-23 03:22:00,1.42773,1.42776,1.42759,1.42763,65900000.0
2006-08-23 03:23:00,1.42769,1.42777,1.42764,1.42769,82400000.0
2006-08-23 03:24:00,1.42771,1.42772,1.42765,1.42765,80700000.0
2006-08-23 03:25:00,1.42795,1.42795,1.4275,1.4275,54300000.0
2006-08-23 03:26:00,1.42741,1.42752,1.4273,1.42745,125500000.0
2006-08-23 03:27:00,1.42739,1.42746,1.42728,1.42742,142900000.0
2006-08-23 03:28:00,1.42742,1.42756,1.4274,1.42752,33500000.0
2006-08-23 03:29:00,1.4275,1.42752,1.42743,1.42744,58400001.0
2006-08-23 03:30:00,1.42742,1.42742,1.42717,1.42727,54000000.0
2006-08-23 03:31:00,1.42721,1.42754,1.42721,1.4275,28200000.0
2006-08-23 03:32:00,1.42744,1.4276,1.42733,1.42734,25600000.0
2006-08-23 03:33:00,1.42714,1.42724,1.42714,1.42721,61400000.0
2006-08-23 03:34:00,1.42739,1.42754,1.42714,1.42717,51200000.0
2006-08-23 03:35:00,1.42744,1.42755,1.42734,1.42736,81200000.0
2006-08-23 03:36:00,1.42742,1.4277,1.42727,1.42758,41600000.0
2006-08-23 03:37:00,1.42751,1.42756,1.42721,1.42751,42600000.0
2006-08-23 03:38:00,1.42749,1.42757,1.42725,1.42742,37600000.0
2006-08-23 03:39:00,1.42705,1.42707,1.42694,1.42697,74200000.0
2006-08-23 03:40:00,1.42699,1.42754,1.42697,1.42739,118600000.0
2006-08-23 03:41:00,1.42732,1.42748,1.42729,1.42744,71600000.0
2006-08-23 03:42:00,1.42742,1.42742,1.42728,1.42735,73600000.0
2006-08-23 03:43:00,1.4272,1.42741,1.4272,1.42741,26800000.0
2006-08-23 03:44:00,1.42723,1.42749,1.42716,1.42737,28800000.0
2006-08-23 03:45:00,1.42737,1.42756,1.42733,1.42756,38000000.0
2006-08-23 03:46:00,1.42722,1.42726,1.42709,1.42709,32000000.0
2006-08-23 03:47:00,1.42709,1.42714,1.42696,1.42696,42900000.0
2006-08-23 03:48:00,1.42725,1.42731,1.42703,1.42717,42200000.0
2006-08-23 03:49:00,1.42715,1.42715,1.42661,1.42667,51800000.0
2006-08-23 03:50:00,1.42696,1.42696,1.42661,1.4267,125800000.0
2006-08-23 03:51:00,1.42696,1.42696,1.42686,1.42686,35400000.0
2006-08-23 03:52:00,1.42671,1.42671,1.42626,1.42634,92600001.0
2006-08-23 03:53:00,1.42633,1.42658,1.42629,1.42653,40800000.0
2006-08-23 03:54:00,1.42644,1.42675,1.42637,1.42637,35400000.0
2006-08-23 03:55:00,1.42669,1.42669,1.42642,1.42655,32800000.0
2006-08-23 03:56:00,1.42635,1.42662,1.42632,1.42642,37800000.0
2006-08-23 03:57:00,1.42605,1.4261,1.42565,1.42567,115800000.0
2006-08-23 03:58:00,1.42547,1.42615,1.42516,1.42528,209700001.0
2006-08-23 03:59:00,1.42571,1.42616,1.42571,1.42616,168400000.0
2006-08-23 04:00:00,1.42627,1.42632,1.42607,1.42608,82100000.0
2006-08-23 04:01:00,1.42603,1.42628,1.42591,1.42626,132100000.0
2006-08-23 04:02:00,1.42627,1.42647,1.42609,1.42609,153900000.0
2006-08-23 04:03:00,1.42612,1.42612,1.42557,1.4258,92400000.0
2006-08-23 04:04:00,1.42551,1.42551,1.42505,1.42505,122500000.0
2006-08-23 04:05:00,1.42487,1.4257,1.42482,1.42563,194300000.0
2006-08-23 04:06:00,1.42538,1.42592,1.42538,1.42569,84600000.0
2006-08-23 04:07:00,1.42586,1.42597,1.4256,1.42574,144500000.0
2006-08-23 04:08:00,1.42625,1.42629,1.42612,1.42612,40800000.0
2006-08-23 04:09:00,1.42624,1.42624,1.42583,1.42583,45800000.0
2006-08-23 04:10:00,1.42558,1.42563,1.42531,1.42544,109000000.0
2006-08-23 04:11:00,1.42576,1.42602,1.42563,1.42573,52000001.0
2006-08-23 04:12:00,1.42544,1.42555,1.42544,1.42545,57000000.0
2006-08-23 04:13:00,1.42546,1.42578,1.42546,1.42552,86800001.0
2006-08-23 04:14:00,1.42549,1.42557,1.42545,1.42557,100900000.0
2006-08-23 04:15:00,1.42558,1.42601,1.42558,1.42575,91300000.0
2006-08-23 04:16:00,1.42568,1.42577,1.42536,1.4255,73200000.0
2006-08-23 04:17:00,1.42557,1.42557,1.42542,1.42546,35400000.0
2006-08-23 04:18:00,1.42539,1.42557,1.4253,1.42532,138800000.0
2006-08-23 04:19:00,1.42549,1.4258,1.42549,1.4258,70200001.0
2006-08-23 04:20:00,1.42581,1.42592,1.42563,1.42564,188300000.0
2006-08-23 04:21:00,1.42564,1.42587,1.42564,1.42564,30400000.0
2006-08-23 04:22:00,1.42566,1.42624,1.42557,1.42624,49000001.0
2006-08-23 04:23:00,1.42594,1.42597,1.42591,1.42595,32800000.0
2006-08-23 04:24:00,1.42598,1.42606,1.42596,1.42601,201000001.0
2006-08-23 04:25:00,1.42603,1.42657,1.426,1.42642,198400001.0
2006-08-23 04:26:00,1.42636,1.42644,1.42622,1.42622,145100000.0
2006-08-23 04:27:00,1.42637,1.42642,1.42626,1.42628,59200000.0
2006-08-23 04:28:00,1.42637,1.42641,1.42626,1.42626,62600000.0
2006-08-23 04:29:00,1.42616,1.42659,1.42616,1.42652,69100000.0
2006-08-23 04:30:00,1.42613,1.42663,1.42609,1.42663,95500000.0
2006-08-23 04:31:00,1.42653,1.42667,1.42633,1.4266,36400000.0
2006-08-23 04:32:00,1.42666,1.42666,1.42645,1.42655,25800000.0
2006-08-23 04:33:00,1.42653,1.42659,1.4264,1.4265,47600000.0
2006-08-23 04:34:00,1.42651,1.42658,1.42645,1.42645,32600000.0
2006-08-23 04:35:00,1.42634,1.42638,1.42618,1.42618,59200000.0
2006-08-23 04:36:00,1.42638,1.42643,1.42568,1.42628,155700001.0
2006-08-23 04:37:00,1.42617,1.42639,1.42589,1.42614,132900000.0
2006-08-23 04:38:00,1.42613,1.42613,1.426,1.42608,45900000.0
2006-08-23 04:39:00,1.42586,1.42602,1.42566,1.42566,66800000.0
2006-08-23 04:40:00,1.42556,1.4258,1.42556,1.42579,32800000.0
2006-08-23 04:41:00,1.42566,1.42582,1.42556,1.4257,44300000.0
2006-08-23 04:42:00,1.42552,1.42568,1.42548,1.42566,110200002.0
2006-08-23 04:43:00,1.42558,1.42558,1.42548,1.42548,127200000.0
2006-08-23 04:44:00,1.42548,1.42593,1.42548,1.42591,53900000.0
2006-08-23 04:45:00,1.4261,1.4261,1.42579,1.42583,33800000.0
2006-08-23 04:46:00,1.42559,1.42576,1.42559,1.42564,56200000.0
2006-08-23 04:47:00,1.42582,1.4262,1.42582,1.42618,96200000.0
2006-08-23 04:48:00,1.42577,1.426,1.42573,1.426,41200000.0
2006-08-23 04:49:00,1.42579,1.42584,1.42539,1.42541,90200001.0
2006-08-23 04:50:00,1.42586,1.42586,1.42548,1.42581,42000000.0
2006-08-23 04:51:00,1.42559,1.4256,1.42535,1.42535,44000000.0
2006-08-23 04:52:00,1.42528,1.4255,1.42499,1.42545,40600000.0
2006-08-23 04:53:00,1.42551,1.42578,1.42548,1.42557,43000000.0
2006-08-23 04:54:00,1.42533,1.42554,1.42532,1.42532,37900000.0
2006-08-23 04:55:00,1.42562,1.42565,1.42522,1.42565,38500000.0
2006-08-23 04:56:00,1.42555,1.4257,1.42548,1.42556,32000000.0
2006-08-23 04:57:00,1.42532,1.42563,1.42516,1.42516,34000000.0
2006-08-23 04:58:00,1.42506,1.42548,1.42506,1.42536,54100000.0
2006-08-23 04:59:00,1.42508,1.42554,1.42508,1.42528,124300000.0
2006-08-23 05:00:00,1.42565,1.42565,1.42545,1.42563,38500000.0
2006-08-23 05:01:00,1.42538,1.42565,1.42538,1.42565,33600000.0
2006-08-23 05:02:00,1.42552,1.42565,1.4253,1.42551,26400000.0
2006-08-23 05:03:00,1.42534,1.4257,1.42532,1.4255,173600001.0
2006-08-23 05:04:00,1.42554,1.42564,1.4255,1.42564,207600000.0
2006-08-23 05:05:00,1.42569,1.42576,1.4256,1.42569,174400000.0
2006-08-23 05:06:00,1.42577,1.42584,1.42566,1.42584,152800000.0
2006-08-23 05:07:00,1.4257,1.42598,1.42553,1.42553,328400000.0
2006-08-23 05:08:00,1.42572,1.42593,1.42568,1.42568,301900001.0
2006-08-23 05:09:00,1.42556,1.42589,1.42545,1.42548,221300001.0
2006-08-23 05:10:00,1.42552,1.42562,1.42547,1.42561,195200000.0
2006-08-23 05:11:00,1.42566,1.4258,1.42549,1.42558,124500000.0
2006-08-23 05:12:00,1.42558,1.42558,1.42534,1.42534,116900000.0
2006-08-23 05:13:00,1.42537,1.42562,1.42534,1.42544,162500001.0
2006-08-23 05:14:00,1.42536,1.42543,1.42527,1.42534,224300001.0
2006-08-23 05:15:00,1.42549,1.42561,1.42539,1.42554,26300000.0
2006-08-23 05:16:00,1.42544,1.42563,1.42538,1.42553,210700000.0
2006-08-23 05:17:00,1.42563,1.42584,1.42545,1.42584,183200000.0
2006-08-23 05:18:00,1.4259,1.42595,1.42568,1.42582,270900001.0
2006-08-23 05:19:00,1.42555,1.42588,1.42551,1.42558,272900001.0
2006-08-23 05:20:00,1.42563,1.42578,1.42558,1.42568,269600000.0
2006-08-23 05:21:00,1.42559,1.42595,1.42551,1.4256,330900000.0
2006-08-23 05:22:00,1.42555,1.42565,1.42548,1.42555,225300000.0
2006-08-23 05:23:00,1.42541,1.42559,1.42541,1.42546,132000001.0
2006-08-23 05:24:00,1.42548,1.42556,1.42545,1.42553,152800001.0
2006-08-23 05:25:00,1.42563,1.42582,1.42537,1.42543,285500002.0
2006-08-23 05:26:00,1.42543,1.42546,1.42538,1.42543,99000000.0
2006-08-23 05:27:00,1.42568,1.42573,1.42538,1.42563,210300000.0
2006-08-23 05:28:00,1.42558,1.42564,1.42516,1.42553,220200000.0
2006-08-23 05:29:00,1.42552,1.42562,1.42534,1.42542,260700001.0
2006-08-23 05:30:00,1.42542,1.42562,1.42532,1.42534,229300001.0
2006-08-23 05:31:00,1.42539,1.42579,1.42537,1.4256,58400000.0
2006-08-23 05:32:00,1.42569,1.42584,1.42558,1.42575,145500000.0
2006-08-23 05:33:00,1.42571,1.42584,1.42564,1.42574,165200000.0
2006-08-23 05:34:00,1.42574,1.42595,1.42556,1.42561,239400000.0
2006-08-23 05:35:00,1.42593,1.42613,1.42588,1.42613,25100000.0
2006-08-23 05:36:00,1.4259,1.42598,1.42574,1.42574,176200000.0
2006-08-23 05:37:00,1.42571,1.42581,1.42566,1.42571,182600000.0
2006-08-23 05:38:00,1.42581,1.42601,1.42579,1.42596,132000000.0
2006-08-23 05:39:00,1.42591,1.42601,1.42581,1.42591,164100000.0
2006-08-23 05:40:00,1.42576,1.42605,1.42571,1.42594,212600000.0
2006-08-23 05:41:00,1.42588,1.42606,1.42577,1.426,133100000.0
2006-08-23 05:42:00,1.42601,1.42611,1.42594,1.42601,221600000.0
2006-08-23 05:43:00,1.42598,1.42613,1.42598,1.42608,77100000.0
2006-08-23 05:44:00,1.42613,1.42627,1.42601,1.42604,127200000.0
2006-08-23 05:45:00,1.42604,1.4262,1.42594,1.42595,139200000.0
2006-08-23 05:46:00,1.42599,1.42614,1.42591,1.42595,184800000.0
2006-08-23 05:47:00,1.42592,1.42596,1.42576,1.4259,214200002.0
2006-08-23 05:48:00,1.42576,1.42613,1.42576,1.42607,226100000.0
2006-08-23 05:49:00,1.42605,1.42609,1.42569,1.42569,183200001.0
2006-08-23 05:50:00,1.42569,1.42604,1.42569,1.42586,287300000.0
2006-08-23 05:51:00,1.42593,1.426,1.42581,1.42581,163400000.0
2006-08-23 05:52:00,1.42578,1.426,1.42575,1.42588,188200000.0
2006-08-23 05:53:00,1.42577,1.42587,1.42562,1.42562,112700000.0
2006-08-23 05:54:00,1.42572,1.42584,1.42551,1.42573,211300001.0
2006-08-23 05:55:00,1.42555,1.42568,1.42536,1.42542,237600000.0
2006-08-23 05:56:00,1.42559,1.4257,1.42541,1.42547,113700000.0
2006-08-23 05:57:00,1.42546,1.42554,1.42544,1.42547,226000002.0
2006-08-23 05:58:00,1.42554,1.42559,1.42542,1.42542,135300001.0
2006-08-23 05:59:00,1.42557,1.42557,1.42533,1.42537,72600000.0
2006-08-23 06:00:00,1.4254,1.4254,1.42529,1.42534,203900001.0
2006-08-23 06:01:00,1.42543,1.4256,1.42537,1.42544,168600000.0
2006-08-23 06:02:00,1.4253,1.42546,1.42523,1.42526,290700000.0
2006-08-23 06:03:00,1.42532,1.42542,1.42522,1.42537,58100000.0
2006-08-23 06:04:00,1.42525,1.42527,1.42517,1.42525,149200000.0
2006-08-23 06:05:00,1.42529,1.42562,1.42528,1.42536,408200003.0
2006-08-23 06:06:00,1.4254,1.42554,1.42538,1.42552,78400000.0
2006-08-23 06:07:00,1.42558,1.42561,1.42536,1.42556,329000000.0
2006-08-23 06:08:00,1.42538,1.42553,1.42534,1.42549,546500000.0
2006-08-23 06:09:00,1.42549,1.42576,1.42541,1.42556,386700001.0
2006-08-23 06:10:00,1.42561,1.42583,1.42561,1.42563,278700000.0
2006-08-23 06:11:00,1.42554,1.42561,1.42543,1.42553,521300005.0
2006-08-23 06:12:00,1.42551,1.4258,1.42547,1.42574,300400000.0
2006-08-23 06:13:00,1.42561,1.42576,1.42543,1.42546,404400002.0
2006-08-23 06:14:00,1.42569,1.42577,1.42549,1.42554,347400001.0
2006-08-23 06:15:00,1.42551,1.42558,1.42541,1.42554,174800000.0
2006-08-23 06:16:00,1.4256,1.42567,1.42549,1.42567,201800001.0
2006-08-23 06:17:00,1.42545,1.42559,1.42543,1.42543,173900000.0
2006-08-23 06:18:00,1.42542,1.42566,1.42537,1.42537,248300000.0
2006-08-23 06:19:00,1.42534,1.42552,1.42534,1.42549,180800000.0
2006-08-23 06:20:00,1.42544,1.42559,1.42534,1.42537,320700001.0
2006-08-23 06:21:00,1.42558,1.4256,1.42543,1.42551,253900000.0
2006-08-23 06:22:00,1.42546,1.42572,1.42541,1.42549,244400000.0
2006-08-23 06:23:00,1.42528,1.42547,1.42526,1.42539,291800001.0
2006-08-23 06:24:00,1.42538,1.42553,1.42528,1.42541,283700000.0
2006-08-23 06:25:00,1.4254,1.42549,1.42534,1.42539,229800000.0
2006-08-23 06:26:00,1.42538,1.42554,1.42532,1.42543,340400001.0
2006-08-23 06:27:00,1.42543,1.42556,1.42537,1.42553,266400000.0
2006-08-23 06:28:00,1.42543,1.42558,1.42531,1.42543,324300000.0
2006-08-23 06:29:00,1.42543,1.42553,1.42533,1.42536,95200000.0
2006-08-23 06:30:00,1.42533,1.42555,1.4253,1.42541,287200001.0
2006-08-23 06:31:00,1.42546,1.42553,1.42533,1.42545,159600001.0
2006-08-23 06:32:00,1.42545,1.42551,1.42543,1.42545,198400000.0
2006-08-23 06:33:00,1.42546,1.42563,1.42543,1.42546,243600000.0
2006-08-23 06:34:00,1.42548,1.42558,1.42538,1.42553,205000001.0
2006-08-23 06:35:00,1.42535,1.42566,1.42528,1.4253,140300000.0
2006-08-23 06:36:00,1.42525,1.42535,1.42523,1.42523,58500000.0
2006-08-23 06:37:00,1.42525,1.42544,1.42524,1.42535,225800001.0
2006-08-23 06:38:00,1.42538,1.42566,1.42536,1.42537,149200001.0
2006-08-23 06:39:00,1.42546,1.42556,1.42544,1.42554,44800000.0
2006-08-23 06:40:00,1.42552,1.42556,1.42534,1.42548,115900000.0
2006-08-23 06:41:00,1.42548,1.42557,1.4254,1.42557,157500000.0
2006-08-23 06:42:00,1.42561,1.42564,1.42541,1.42551,312900000.0
2006-08-23 06:43:00,1.42556,1.42563,1.42551,1.42559,150500000.0
2006-08-23 06:44:00,1.42559,1.42561,1.42546,1.42551,334800002.0
2006-08-23 06:45:00,1.42545,1.42556,1.42538,1.4255,256200001.0
2006-08-23 06:46:00,1.42543,1.42549,1.42534,1.42538,214200000.0
2006-08-23 06:47:00,1.42539,1.42553,1.4253,1.42544,223300001.0
2006-08-23 06:48:00,1.42516,1.42542,1.42516,1.42528,40900000.0
2006-08-23 06:49:00,1.42513,1.42556,1.4251,1.42527,269700003.0
2006-08-23 06:50:00,1.4254,1.4254,1.42518,1.42526,32800000.0
2006-08-23 06:51:00,1.42552,1.42552,1.42516,1.42541,24800000.0
2006-08-23 06:52:00,1.4252,1.42537,1.42517,1.42517,186900000.0
2006-08-23 06:53:00,1.42518,1.42549,1.42518,1.42535,214900000.0
2006-08-23 06:54:00,1.42537,1.4256,1.42528,1.42535,398500001.0
2006-08-23 06:55:00,1.42536,1.42551,1.42529,1.42545,333100000.0
2006-08-23 06:56:00,1.42557,1.42557,1.4254,1.4254,38900000.0
2006-08-23 06:57:00,1.42545,1.4255,1.42542,1.42543,72400000.0
2006-08-23 06:58:00,1.4254,1.42545,1.42525,1.42538,192200000.0
2006-08-23 06:59:00,1.42532,1.42557,1.42525,1.42531,299900000.0
2006-08-23 07:00:00,1.4254,1.42547,1.42519,1.42519,138100000.0
2006-08-23 07:01:00,1.42507,1.42523,1.42504,1.42508,290200000.0
2006-08-23 07:02:00,1.42503,1.42518,1.42496,1.4251,371300000.0
2006-08-23 07:03:00,1.42517,1.42518,1.42501,1.42513,120100000.0
2006-08-23 07:04:00,1.42504,1.42514,1.42496,1.42504,359100003.0
2006-08-23 07:05:00,1.42514,1.42514,1.42498,1.42504,111500000.0
2006-08-23 07:06:00,1.42504,1.42511,1.42482,1.42501,196000001.0
2006-08-23 07:07:00,1.42508,1.42516,1.42492,1.42493,233500001.0
2006-08-23 07:08:00,1.42495,1.4251,1.42483,1.42493,272000001.0
2006-08-23 07:09:00,1.42493,1.42493,1.42476,1.42481,225400001.0
2006-08-23 07:10:00,1.42495,1.42498,1.42478,1.42481,465800001.0
2006-08-23 07:11:00,1.42485,1.425,1.42485,1.425,361400002.0
2006-08-23 07:12:00,1.42493,1.42509,1.42484,1.42506,285100000.0
2006-08-23 07:13:00,1.42513,1.42513,1.42493,1.42499,297300002.0
2006-08-23 07:14:00,1.42494,1.42498,1.42481,1.42484,517500000.0
2006-08-23 07:15:00,1.42503,1.42513,1.42478,1.42513,229100000.0
2006-08-23 07:16:00,1.42498,1.42508,1.42493,1.42505,216300003.0
2006-08-23 07:17:00,1.42503,1.42521,1.42493,1.42493,233300000.0
2006-08-23 07:18:00,1.42493,1.42519,1.42486,1.42519,435900000.0
2006-08-23 07:19:00,1.42523,1.42543,1.42512,1.42539,330400000.0
2006-08-23 07:20:00,1.42542,1.42547,1.42522,1.42535,504200003.0
2006-08-23 07:21:00,1.4253,1.42546,1.42524,1.42526,297600002.0
2006-08-23 07:22:00,1.42528,1.4255,1.42521,1.42529,312400001.0
2006-08-23 07:23:00,1.42521,1.4254,1.425,1.42513,433300001.0
2006-08-23 07:24:00,1.42508,1.42517,1.425,1.42505,269900000.0
2006-08-23 07:25:00,1.42507,1.42519,1.42495,1.42517,346000000.0
2006-08-23 07:26:00,1.4251,1.4253,1.42502,1.42517,270800001.0
2006-08-23 07:27:00,1.4252,1.42546,1.42507,1.42546,131400000.0
2006-08-23 07:28:00,1.42556,1.42567,1.42552,1.42564,258800000.0
2006-08-23 07:29:00,1.42556,1.4256,1.4253,1.42538,256200001.0
2006-08-23 07:30:00,1.42544,1.42559,1.42539,1.42551,509200002.0
2006-08-23 07:31:00,1.42544,1.42562,1.4254,1.42562,230000000.0
2006-08-23 07:32:00,1.4257,1.42575,1.42552,1.42565,458300000.0
2006-08-23 07:33:00,1.42562,1.4258,1.42555,1.42569,437500001.0
2006-08-23 07:34:00,1.42578,1.42592,1.42557,1.42561,276500000.0
2006-08-23 07:35:00,1.42554,1.42568,1.42545,1.42556,257700000.0
2006-08-23 07:36:00,1.42558,1.42565,1.42537,1.42547,373400001.0
2006-08-23 07:37:00,1.42548,1.42561,1.42536,1.42541,210100001.0
2006-08-23 07:38:00,1.42532,1.42556,1.42532,1.42549,47400000.0
2006-08-23 07:39:00,1.42529,1.42541,1.42502,1.42529,502200001.0
2006-08-23 07:40:00,1.42518,1.42532,1.42507,1.42518,319200000.0
2006-08-23 07:41:00,1.42511,1.42532,1.42503,1.42521,549800000.0
2006-08-23 07:42:00,1.42524,1.4254,1.42516,1.42527,317900001.0
2006-08-23 07:43:00,1.42526,1.42542,1.42519,1.42531,235300001.0
2006-08-23 07:44:00,1.42531,1.42547,1.42511,1.42526,370300001.0
2006-08-23 07:45:00,1.42516,1.42529,1.42498,1.42509,383000000.0
2006-08-23 07:46:00,1.4251,1.42532,1.42504,1.42512,407900000.0
2006-08-23 07:47:00,1.42527,1.42552,1.42509,1.42513,654700000.0
2006-08-23 07:48:00,1.42519,1.42536,1.42509,1.4251,724300004.0
2006-08-23 07:49:00,1.42518,1.42528,1.42499,1.42509,651000002.0
2006-08-23 07:50:00,1.42508,1.42534,1.42498,1.42503,540600000.0
2006-08-23 07:51:00,1.42515,1.42524,1.42494,1.42518,599200003.0
2006-08-23 07:52:00,1.42513,1.42516,1.42497,1.42512,369000000.0
2006-08-23 07:53:00,1.4251,1.42529,1.42489,1.42505,554200003.0
2006-08-23 07:54:00,1.42505,1.42527,1.425,1.4251,369700001.0
2006-08-23 07:55:00,1.42507,1.42525,1.42502,1.42509,396900000.0
2006-08-23 07:56:00,1.42507,1.42531,1.42498,1.42512,743700004.0
2006-08-23 07:57:00,1.42513,1.42528,1.42494,1.425,590500000.0
2006-08-23 07:58:00,1.42493,1.42525,1.42474,1.42474,659800001.0
2006-08-23 07:59:00,1.42474,1.42499,1.4246,1.42463,503000001.0
2006-08-23 08:00:00,1.4247,1.42492,1.42461,1.4247,401300001.0
2006-08-23 08:01:00,1.4248,1.42512,1.42472,1.42484,498200002.0
2006-08-23 08:02:00,1.42483,1.42511,1.42475,1.42511,236600000.0
2006-08-23 08:03:00,1.42521,1.42542,1.4251,1.4251,493500000.0
2006-08-23 08:04:00,1.42509,1.42539,1.42501,1.42539,408500000.0
2006-08-23 08:05:00,1.42548,1.4255,1.42532,1.42535,283900001.0
2006-08-23 08:06:00,1.42548,1.42548,1.42511,1.42527,676000001.0
2006-08-23 08:07:00,1.42511,1.42535,1.42497,1.42514,468300000.0
2006-08-23 08:08:00,1.42523,1.42536,1.42514,1.42525,390900001.0
2006-08-23 08:09:00,1.42519,1.42535,1.42504,1.42516,496500001.0
2006-08-23 08:10:00,1.42526,1.42545,1.42506,1.42543,549800001.0
2006-08-23 08:11:00,1.42534,1.42555,1.42518,1.42529,260400001.0
2006-08-23 08:12:00,1.42534,1.42566,1.42529,1.42551,381400000.0
2006-08-23 08:13:00,1.42552,1.42569,1.42543,1.42552,264700000.0
2006-08-23 08:14:00,1.42549,1.42567,1.42549,1.42556,108000000.0
2006-08-23 08:15:00,1.42551,1.42566,1.42546,1.42558,295900003.0
2006-08-23 08:16:00,1.42558,1.4257,1.42553,1.42555,277800001.0
2006-08-23 08:17:00,1.42559,1.42565,1.42534,1.42535,256100000.0
2006-08-23 08:18:00,1.42541,1.42556,1.4254,1.42553,173800001.0
2006-08-23 08:19:00,1.42561,1.42568,1.4255,1.42558,303000000.0
2006-08-23 08:20:00,1.42554,1.42562,1.42542,1.42544,291200000.0
2006-08-23 08:21:00,1.42533,1.4257,1.42533,1.42561,498500000.0
2006-08-23 08:22:00,1.42559,1.42574,1.4255,1.42558,292100000.0
2006-08-23 08:23:00,1.42555,1.42577,1.4255,1.42554,227000000.0
2006-08-23 08:24:00,1.42558,1.42568,1.42547,1.42552,483100003.0
2006-08-23 08:25:00,1.42557,1.4256,1.42531,1.42537,571500000.0
2006-08-23 08:26:00,1.42538,1.42556,1.42536,1.42546,374100000.0
2006-08-23 08:27:00,1.42552,1.42564,1.42542,1.42552,322900000.0
2006-08-23 08:28:00,1.42554,1.42574,1.42554,1.42571,488100001.0
2006-08-23 08:29:00,1.42557,1.42572,1.4255,1.42555,391100001.0
2006-08-23 08:30:00,1.42544,1.42555,1.42532,1.42552,464500000.0
2006-08-23 08:31:00,1.42559,1.42576,1.42553,1.42567,283600001.0
2006-08-23 08:32:00,1.4256,1.42583,1.42559,1.42564,282300000.0
2006-08-23 08:33:00,1.42551,1.42561,1.42549,1.42554,205600000.0
2006-08-23 08:34:00,1.42554,1.42571,1.42546,1.42546,618500000.0
2006-08-23 08:35:00,1.42555,1.42576,1.42549,1.42554,494600000.0
2006-08-23 08:36:00,1.42553,1.42582,1.42542,1.42578,347700000.0
2006-08-23 08:37:00,1.42575,1.42592,1.42568,1.42576,315300000.0
2006-08-23 08:38:00,1.42569,1.42577,1.42552,1.4257,358700000.0
2006-08-23 08:39:00,1.42572,1.4259,1.4256,1.42574,507500000.0
2006-08-23 08:40:00,1.42564,1.42595,1.4256,1.42564,375400000.0
2006-08-23 08:41:00,1.42586,1.42606,1.42571,1.42583,457100001.0
2006-08-23 08:42:00,1.42582,1.42592,1.42567,1.42572,481100001.0
2006-08-23 08:43:00,1.42578,1.42595,1.42567,1.4257,305300000.0
2006-08-23 08:44:00,1.42574,1.42604,1.42573,1.42595,484100002.0
2006-08-23 08:45:00,1.42597,1.42605,1.42564,1.42576,678500001.0
2006-08-23 08:46:00,1.42583,1.42599,1.42551,1.42576,734700001.0
2006-08-23 08:47:00,1.42578,1.42578,1.42553,1.42555,561600000.0
2006-08-23 08:48:00,1.42554,1.42582,1.42553,1.42573,384200001.0
2006-08-23 08:49:00,1.42564,1.42587,1.42561,1.42565,528300002.0
2006-08-23 08:50:00,1.42589,1.42589,1.4256,1.42572,484200001.0
2006-08-23 08:51:00,1.42573,1.42599,1.4254,1.42569,544500000.0
2006-08-23 08:52:00,1.42589,1.42615,1.42575,1.42575,562000001.0
2006-08-23 08:53:00,1.42602,1.42633,1.42591,1.4261,513600001.0
2006-08-23 08:54:00,1.42613,1.42653,1.42613,1.42645,637600000.0
2006-08-23 08:55:00,1.4266,1.42691,1.42642,1.42673,574700003.0
2006-08-23 08:56:00,1.42663,1.42712,1.42662,1.42706,588400001.0
2006-08-23 08:57:00,1.42708,1.42743,1.42703,1.42721,470400000.0
2006-08-23 08:58:00,1.42743,1.42768,1.4272,1.42731,465300000.0
2006-08-23 08:59:00,1.42719,1.42735,1.42711,1.42719,348100002.0
2006-08-23 09:00:00,1.42709,1.42725,1.42697,1.42715,525200001.0
2006-08-23 09:01:00,1.42712,1.4274,1.4269,1.42731,413400003.0
2006-08-23 09:02:00,1.42719,1.42747,1.42705,1.42731,772500001.0
2006-08-23 09:03:00,1.42706,1.42706,1.42671,1.42694,540300000.0
2006-08-23 09:04:00,1.42711,1.42716,1.42683,1.42701,628400001.0
2006-08-23 09:05:00,1.42712,1.42743,1.4271,1.42739,559800000.0
2006-08-23 09:06:00,1.42733,1.42762,1.42715,1.42718,572000003.0
2006-08-23 09:07:00,1.42722,1.42734,1.42711,1.42727,390900000.0
2006-08-23 09:08:00,1.42735,1.42753,1.42731,1.42733,199200000.0
2006-08-23 09:09:00,1.42728,1.42758,1.42722,1.42758,289900002.0
2006-08-23 09:10:00,1.42759,1.42766,1.42731,1.42731,326400001.0
2006-08-23 09:11:00,1.42724,1.42759,1.42719,1.42722,571900003.0
2006-08-23 09:12:00,1.42725,1.42751,1.4272,1.42721,511100001.0
2006-08-23 09:13:00,1.42718,1.42756,1.42711,1.42729,483200000.0
2006-08-23 09:14:00,1.42722,1.42741,1.42701,1.42729,317600000.0
2006-08-23 09:15:00,1.42725,1.4274,1.42705,1.4273,436300002.0
2006-08-23 09:16:00,1.42723,1.42736,1.42706,1.42726,525200000.0
2006-08-23 09:17:00,1.42721,1.42741,1.42716,1.42729,559600003.0
2006-08-23 09:18:00,1.42733,1.42762,1.42733,1.42757,203400000.0
2006-08-23 09:19:00,1.42765,1.42806,1.42755,1.42795,525500001.0
2006-08-23 09:20:00,1.42797,1.42832,1.42789,1.42832,250700000.0
2006-08-23 09:21:00,1.42846,1.42855,1.42824,1.42842,313700001.0
2006-08-23 09:22:00,1.42835,1.42843,1.42815,1.42829,367500002.0
2006-08-23 09:23:00,1.42835,1.42882,1.42831,1.42876,440200001.0
2006-08-23 09:24:00,1.42879,1.42885,1.42845,1.42845,298000000.0
2006-08-23 09:25:00,1.4285,1.4285,1.42827,1.4285,381500000.0
2006-08-23 09:26:00,1.42853,1.42866,1.42847,1.42849,465700000.0
2006-08-23 09:27:00,1.42855,1.42912,1.42855,1.42899,371000000.0
2006-08-23 09:28:00,1.42927,1.42952,1.42911,1.42914,448800001.0
2006-08-23 09:29:00,1.42923,1.42927,1.42886,1.42902,472800001.0
2006-08-23 09:30:00,1.42908,1.42936,1.42899,1.42909,656200001.0
2006-08-23 09:31:00,1.42903,1.42944,1.42894,1.42931,393200002.0
2006-08-23 09:32:00,1.4293,1.42987,1.4293,1.42969,404000001.0
2006-08-23 09:33:00,1.4296,1.42969,1.42907,1.42907,279800001.0
2006-08-23 09:34:00,1.42896,1.42904,1.42868,1.42888,435900001.0
2006-08-23 09:35:00,1.42886,1.42907,1.42881,1.42894,239900000.0
2006-08-23 09:36:00,1.42908,1.42967,1.42908,1.42919,403500001.0
2006-08-23 09:37:00,1.42924,1.42924,1.42895,1.42905,388300000.0
2006-08-23 09:38:00,1.42875,1.42898,1.4286,1.4287,460900001.0
2006-08-23 09:39:00,1.42854,1.4287,1.42842,1.42846,475000001.0
2006-08-23 09:40:00,1.42834,1.42852,1.42815,1.42829,408400000.0
2006-08-23 09:41:00,1.42846,1.42882,1.42846,1.42855,455300001.0
2006-08-23 09:42:00,1.42866,1.42886,1.42854,1.42855,474100002.0
2006-08-23 09:43:00,1.42854,1.42854,1.42834,1.42851,301700000.0
2006-08-23 09:44:00,1.4285,1.42866,1.42829,1.42829,541800000.0
2006-08-23 09:45:00,1.42841,1.42846,1.42816,1.42846,567600001.0
2006-08-23 09:46:00,1.42847,1.42847,1.42828,1.42831,301200000.0
2006-08-23 09:47:00,1.42813,1.42822,1.42788,1.42813,443500002.0
2006-08-23 09:48:00,1.4283,1.42854,1.42826,1.42836,380800001.0
2006-08-23 09:49:00,1.42831,1.42856,1.42808,1.42844,572100003.0
2006-08-23 09:50:00,1.42831,1.4285,1.42816,1.42829,403500000.0
2006-08-23 09:51:00,1.42827,1.42849,1.42815,1.42827,446100000.0
2006-08-23 09:52:00,1.42829,1.42851,1.4282,1.42833,504000002.0
2006-08-23 09:53:00,1.42829,1.42839,1.42816,1.4283,356800002.0
2006-08-23 09:54:00,1.4282,1.42843,1.42806,1.42811,558100001.0
2006-08-23 09:55:00,1.42804,1.42837,1.42799,1.42832,530000001.0
2006-08-23 09:56:00,1.42826,1.42837,1.42814,1.42822,402800002.0
2006-08-23 09:57:00,1.42832,1.42837,1.42808,1.42811,581900001.0
2006-08-23 09:58:00,1.42827,1.42857,1.42803,1.42822,809800001.0
2006-08-23 09:59:00,1.42855,1.42877,1.42838,1.42864,719300002.0
2006-08-23 10:00:00,1.42862,1.42874,1.42835,1.42854,247800000.0
2006-08-23 10:01:00,1.42865,1.42887,1.42851,1.42857,691200002.0
2006-08-23 10:02:00,1.42868,1.42891,1.4285,1.42865,606100001.0
2006-08-23 10:03:00,1.42857,1.42886,1.42849,1.42876,388400002.0
2006-08-23 10:04:00,1.42877,1.42889,1.42851,1.42874,449200002.0
2006-08-23 10:05:00,1.42844,1.42864,1.42842,1.42852,393300000.0
2006-08-23 10:06:00,1.42869,1.42889,1.4286,1.42879,505500000.0
2006-08-23 10:07:00,1.42861,1.42896,1.42831,1.42831,578300002.0
2006-08-23 10:08:00,1.42831,1.42866,1.4283,1.42839,509900001.0
2006-08-23 10:09:00,1.42848,1.42851,1.42823,1.42848,462500001.0
2006-08-23 10:10:00,1.42845,1.42857,1.42841,1.42854,358900000.0
2006-08-23 10:11:00,1.42848,1.42855,1.42838,1.42853,363700000.0
2006-08-23 10:12:00,1.42854,1.42864,1.42841,1.42855,493300000.0
2006-08-23 10:13:00,1.42852,1.42853,1.42833,1.42843,497300001.0
2006-08-23 10:14:00,1.42841,1.42842,1.42818,1.42823,626900002.0
2006-08-23 10:15:00,1.42828,1.42834,1.4281,1.4281,440700001.0
2006-08-23 10:16:00,1.42807,1.4282,1.42781,1.42808,410900000.0
2006-08-23 10:17:00,1.42811,1.42828,1.42771,1.42799,334600000.0
2006-08-23 10:18:00,1.42816,1.42835,1.42798,1.42806,440100000.0
2006-08-23 10:19:00,1.42818,1.42828,1.42808,1.42825,394500003.0
2006-08-23 10:20:00,1.42819,1.42833,1.42808,1.42815,508500002.0
2006-08-23 10:21:00,1.42814,1.42836,1.42808,1.42822,389700002.0
2006-08-23 10:22:00,1.42816,1.42842,1.42814,1.42835,330800000.0
2006-08-23 10:23:00,1.42828,1.42853,1.42818,1.42825,436800001.0
2006-08-23 10:24:00,1.42827,1.42827,1.42804,1.42815,439600001.0
2006-08-23 10:25:00,1.42821,1.42821,1.42784,1.42795,398000000.0
2006-08-23 10:26:00,1.42791,1.42804,1.42774,1.42791,541300002.0
2006-08-23 10:27:00,1.42803,1.42803,1.42761,1.42766,454800000.0
2006-08-23 10:28:00,1.42768,1.42788,1.42747,1.42759,662400004.0
2006-08-23 10:29:00,1.42758,1.42765,1.4274,1.42747,453600000.0
2006-08-23 10:30:00,1.42747,1.42751,1.42691,1.42698,650100003.0
2006-08-23 10:31:00,1.42674,1.42718,1.42654,1.42654,533200000.0
2006-08-23 10:32:00,1.4264,1.42668,1.42631,1.42631,531900003.0
2006-08-23 10:33:00,1.42626,1.42626,1.4249,1.42518,509100002.0
2006-08-23 10:34:00,1.42507,1.42512,1.42482,1.42504,385200001.0
2006-08-23 10:35:00,1.42504,1.42546,1.42494,1.42509,554200003.0
2006-08-23 10:36:00,1.42507,1.42562,1.42507,1.42553,535100000.0
2006-08-23 10:37:00,1.42586,1.42593,1.42537,1.42554,492000000.0
2006-08-23 10:38:00,1.42552,1.4257,1.42547,1.42548,522300000.0
2006-08-23 10:39:00,1.4254,1.4255,1.42521,1.42546,416200001.0
2006-08-23 10:40:00,1.42538,1.42559,1.42525,1.42546,324700000.0
2006-08-23 10:41:00,1.42547,1.42573,1.42537,1.42546,631200001.0
2006-08-23 10:42:00,1.42532,1.4254,1.42516,1.42528,385800000.0
2006-08-23 10:43:00,1.42509,1.42516,1.4248,1.42493,400500000.0
2006-08-23 10:44:00,1.42502,1.42526,1.42483,1.42506,572500000.0
2006-08-23 10:45:00,1.4252,1.42544,1.42511,1.42536,518300002.0
2006-08-23 10:46:00,1.42548,1.42572,1.42547,1.4257,337900001.0
2006-08-23 10:47:00,1.42564,1.42586,1.42528,1.42528,372800000.0
2006-08-23 10:48:00,1.42536,1.42578,1.42523,1.42545,544400002.0
2006-08-23 10:49:00,1.42543,1.4257,1.42533,1.42539,371500000.0
2006-08-23 10:50:00,1.42536,1.42575,1.42528,1.42575,548500001.0
2006-08-23 10:51:00,1.42562,1.42591,1.42555,1.42589,462400002.0
2006-08-23 10:52:00,1.42576,1.42576,1.42507,1.42507,319600000.0
2006-08-23 10:53:00,1.42491,1.42507,1.42482,1.42484,355000000.0
2006-08-23 10:54:00,1.42486,1.42503,1.42472,1.42498,443600001.0
2006-08-23 10:55:00,1.42497,1.42497,1.42462,1.42477,439900000.0
2006-08-23 10:56:00,1.42482,1.42498,1.42471,1.42497,421300000.0
2006-08-23 10:57:00,1.42521,1.42523,1.42498,1.42518,363600000.0
2006-08-23 10:58:00,1.42516,1.42531,1.425,1.42517,436000001.0
2006-08-23 10:59:00,1.42497,1.42542,1.42497,1.42509,776400001.0
2006-08-23 11:00:00,1.42517,1.42539,1.42507,1.42528,442300000.0
2006-08-23 11:01:00,1.42539,1.42567,1.4253,1.42539,481800002.0
2006-08-23 11:02:00,1.42528,1.42549,1.42521,1.42533,556800003.0
2006-08-23 11:03:00,1.42536,1.42557,1.42532,1.4255,294500002.0
2006-08-23 11:04:00,1.4255,1.42562,1.42526,1.42545,533200001.0
2006-08-23 11:05:00,1.42549,1.42583,1.4254,1.42544,459500000.0
2006-08-23 11:06:00,1.4254,1.4255,1.42525,1.4255,621500000.0
2006-08-23 11:07:00,1.42545,1.42555,1.42528,1.42537,260100000.0
2006-08-23 11:08:00,1.42535,1.42553,1.42527,1.42529,423600001.0
2006-08-23 11:09:00,1.42499,1.42523,1.42496,1.42506,369800000.0
2006-08-23 11:10:00,1.42506,1.42514,1.42487,1.42495,470500002.0
2006-08-23 11:11:00,1.42475,1.42514,1.42471,1.42486,501800001.0
2006-08-23 11:12:00,1.42491,1.42513,1.42489,1.42507,587700003.0
2006-08-23 11:13:00,1.4251,1.4252,1.42497,1.4252,398400002.0
2006-08-23 11:14:00,1.42517,1.42521,1.4249,1.42508,466600001.0
2006-08-23 11:15:00,1.42524,1.42541,1.42511,1.42517,458000000.0
2006-08-23 11:16:00,1.42517,1.42525,1.42496,1.42512,458400003.0
2006-08-23 11:17:00,1.42523,1.42542,1.42512,1.42521,419300001.0
2006-08-23 11:18:00,1.42523,1.42543,1.4251,1.4252,423200001.0
2006-08-23 11:19:00,1.4252,1.42529,1.42509,1.42514,379700001.0
2006-08-23 11:20:00,1.42503,1.42516,1.42483,1.42483,605500000.0
2006-08-23 11:21:00,1.42503,1.42512,1.42477,1.42499,507300000.0
2006-08-23 11:22:00,1.42486,1.42515,1.42475,1.42498,689700002.0
2006-08-23 11:23:00,1.42493,1.42513,1.42475,1.42496,483400002.0
2006-08-23 11:24:00,1.42503,1.4251,1.42495,1.42508,379000000.0
2006-08-23 11:25:00,1.42518,1.42519,1.42485,1.42491,411300000.0
2006-08-23 11:26:00,1.4249,1.42511,1.42479,1.42481,488000001.0
2006-08-23 11:27:00,1.42477,1.42494,1.42461,1.42469,629700002.0
2006-08-23 11:28:00,1.42486,1.42489,1.42458,1.42473,378700000.0
2006-08-23 11:29:00,1.42474,1.42498,1.4246,1.42475,460400001.0
2006-08-23 11:30:00,1.42475,1.42494,1.42468,1.42482,524300000.0
2006-08-23 11:31:00,1.42486,1.42509,1.42476,1.42491,625700001.0
2006-08-23 11:32:00,1.42494,1.42513,1.42481,1.42496,361700001.0
2006-08-23 11:33:00,1.42494,1.42502,1.42481,1.4249,504900003.0
2006-08-23 11:34:00,1.42508,1.42514,1.42483,1.42489,667300002.0
2006-08-23 11:35:00,1.42512,1.42532,1.42503,1.42525,510300001.0
2006-08-23 11:36:00,1.42522,1.42561,1.4252,1.42561,536900002.0
2006-08-23 11:37:00,1.4256,1.42571,1.42518,1.42557,484700002.0
2006-08-23 11:38:00,1.42558,1.42564,1.4253,1.42549,571400004.0
2006-08-23 11:39:00,1.42572,1.42589,1.42555,1.4256,695000000.0
2006-08-23 11:40:00,1.42567,1.42573,1.42548,1.42572,692600001.0
2006-08-23 11:41:00,1.42563,1.42574,1.4254,1.42558,776400001.0
2006-08-23 11:42:00,1.42553,1.42553,1.42521,1.42536,550500002.0
2006-08-23 11:43:00,1.42533,1.4255,1.42528,1.42533,543000001.0
2006-08-23 11:44:00,1.42537,1.42564,1.42526,1.42532,599600000.0
2006-08-23 11:45:00,1.42545,1.42564,1.42534,1.4255,535400000.0
2006-08-23 11:46:00,1.4254,1.42549,1.42531,1.42549,488200002.0
2006-08-23 11:47:00,1.42539,1.42549,1.42521,1.42532,432900000.0
2006-08-23 11:48:00,1.42528,1.42541,1.42514,1.42529,591500002.0
2006-08-23 11:49:00,1.42545,1.42562,1.42533,1.42547,440400001.0
2006-08-23 11:50:00,1.42553,1.42568,1.42539,1.42558,426100002.0
2006-08-23 11:51:00,1.42554,1.4256,1.42538,1.42548,162100000.0
2006-08-23 11:52:00,1.42545,1.4257,1.42543,1.42556,260400001.0
2006-08-23 11:53:00,1.42554,1.42569,1.42549,1.42559,189100000.0
2006-08-23 11:54:00,1.4255,1.42552,1.42512,1.42512,366400000.0
2006-08-23 11:55:00,1.42514,1.42525,1.42505,1.42513,469700001.0
2006-08-23 11:56:00,1.42518,1.42534,1.42497,1.42519,451500002.0
2006-08-23 11:57:00,1.42503,1.42521,1.42484,1.42506,520400001.0
2006-08-23 11:58:00,1.42512,1.42522,1.42492,1.42497,485800002.0
2006-08-23 11:59:00,1.42504,1.42535,1.42494,1.42507,432700001.0
2006-08-23 12:00:00,1.42516,1.42526,1.42498,1.4251,524900001.0
2006-08-23 12:01:00,1.42505,1.42522,1.42497,1.42509,419400000.0
2006-08-23 12:02:00,1.42521,1.42534,1.42517,1.42534,453300004.0
2006-08-23 12:03:00,1.42538,1.42556,1.42529,1.42546,388000000.0
2006-08-23 12:04:00,1.42536,1.4254,1.42514,1.42523,367500001.0
2006-08-23 12:05:00,1.42528,1.42531,1.42508,1.42513,378200001.0
2006-08-23 12:06:00,1.42508,1.42545,1.42504,1.42527,414200000.0
2006-08-23 12:07:00,1.42523,1.42528,1.42503,1.42523,366800000.0
2006-08-23 12:08:00,1.42524,1.42536,1.42505,1.42519,429100000.0
2006-08-23 12:09:00,1.42525,1.42533,1.42507,1.42523,418600001.0
2006-08-23 12:10:00,1.42523,1.42536,1.42508,1.42528,345000001.0
2006-08-23 12:11:00,1.42523,1.42533,1.42508,1.42523,240300001.0
2006-08-23 12:12:00,1.42526,1.42546,1.42524,1.42542,253000002.0
2006-08-23 12:13:00,1.42517,1.42544,1.42514,1.42523,585300002.0
2006-08-23 12:14:00,1.42542,1.42558,1.42527,1.42547,644500002.0
2006-08-23 12:15:00,1.42543,1.42569,1.42535,1.42554,315900000.0
2006-08-23 12:16:00,1.42552,1.42563,1.42541,1.42553,404300001.0
2006-08-23 12:17:00,1.42546,1.42551,1.42528,1.42541,203200000.0
2006-08-23 12:18:00,1.42546,1.42547,1.42514,1.42535,243000000.0
2006-08-23 12:19:00,1.42537,1.42541,1.42517,1.42524,472700001.0
2006-08-23 12:20:00,1.42522,1.42532,1.42507,1.42524,425600000.0
2006-08-23 12:21:00,1.42527,1.42544,1.4252,1.42536,362800000.0
2006-08-23 12:22:00,1.42542,1.42551,1.4253,1.42534,374900001.0
2006-08-23 12:23:00,1.42531,1.42548,1.42521,1.42535,365300000.0
2006-08-23 12:24:00,1.4252,1.42564,1.4252,1.4252,578000000.0
2006-08-23 12:25:00,1.42541,1.42571,1.42518,1.42563,445300002.0
2006-08-23 12:26:00,1.42576,1.42594,1.42571,1.42586,523100003.0
2006-08-23 12:27:00,1.42586,1.42596,1.42576,1.42581,500300002.0
2006-08-23 12:28:00,1.42578,1.42599,1.42566,1.42578,519000002.0
2006-08-23 12:29:00,1.42567,1.42578,1.42553,1.42558,720400002.0
2006-08-23 12:30:00,1.42551,1.42575,1.42542,1.42553,569900000.0
2006-08-23 12:31:00,1.42549,1.42567,1.42534,1.42543,670800003.0
2006-08-23 12:32:00,1.42535,1.42561,1.42521,1.42526,601800000.0
2006-08-23 12:33:00,1.42529,1.42536,1.42515,1.42531,41600000.0
2006-08-23 12:34:00,1.42517,1.42553,1.42512,1.4254,594300000.0
2006-08-23 12:35:00,1.42551,1.42551,1.42512,1.42534,602600000.0
2006-08-23 12:36:00,1.4253,1.42549,1.42525,1.42528,426200001.0
2006-08-23 12:37:00,1.42516,1.42526,1.42506,1.42514,474400001.0
2006-08-23 12:38:00,1.42514,1.42541,1.4251,1.42527,709700002.0
2006-08-23 12:39:00,1.42529,1.42536,1.42512,1.42526,530500000.0
2006-08-23 12:40:00,1.42516,1.42527,1.42504,1.42524,521700000.0
2006-08-23 12:41:00,1.42517,1.42522,1.42492,1.42495,275800000.0
2006-08-23 12:42:00,1.42457,1.42472,1.4243,1.4243,320400001.0
2006-08-23 12:43:00,1.42423,1.42448,1.42411,1.42433,516100000.0
2006-08-23 12:44:00,1.42423,1.42436,1.42397,1.42404,404500000.0
2006-08-23 12:45:00,1.42397,1.42397,1.42348,1.42397,468800003.0
2006-08-23 12:46:00,1.42402,1.42427,1.42399,1.42427,445900003.0
2006-08-23 12:47:00,1.42393,1.42416,1.42385,1.42395,387400002.0
2006-08-23 12:48:00,1.42392,1.42405,1.4238,1.42384,481100000.0
2006-08-23 12:49:00,1.42394,1.42402,1.42374,1.4239,504400000.0
2006-08-23 12:50:00,1.42371,1.42389,1.42351,1.42354,491900002.0
2006-08-23 12:51:00,1.42357,1.424,1.42357,1.42387,415300000.0
2006-08-23 12:52:00,1.42363,1.42374,1.42347,1.42369,338700001.0
2006-08-23 12:53:00,1.42376,1.42389,1.42368,1.42378,285400000.0
2006-08-23 12:54:00,1.4237,1.42381,1.42359,1.4237,366800000.0
2006-08-23 12:55:00,1.42368,1.42378,1.4235,1.4236,454500000.0
2006-08-23 12:56:00,1.42368,1.4239,1.42357,1.42364,441200000.0
2006-08-23 12:57:00,1.42383,1.42394,1.42357,1.42374,513400001.0
2006-08-23 12:58:00,1.42379,1.42388,1.42368,1.42384,358200002.0
2006-08-23 12:59:00,1.42387,1.42415,1.42379,1.42389,685200001.0
2006-08-23 13:00:00,1.42396,1.42451,1.42396,1.42451,221300000.0
2006-08-23 13:01:00,1.42434,1.42443,1.42411,1.42415,381100003.0
2006-08-23 13:02:00,1.42402,1.42426,1.42395,1.42418,402400001.0
2006-08-23 13:03:00,1.4242,1.42432,1.4241,1.42423,403200000.0
2006-08-23 13:04:00,1.42421,1.42425,1.42405,1.42409,296500001.0
2006-08-23 13:05:00,1.42406,1.42407,1.42396,1.42396,118600000.0
2006-08-23 13:06:00,1.42403,1.42413,1.42384,1.42407,411800001.0
2006-08-23 13:07:00,1.42409,1.42432,1.42407,1.42423,338300002.0
2006-08-23 13:08:00,1.42422,1.42427,1.42403,1.42405,200300000.0
2006-08-23 13:09:00,1.42399,1.42407,1.42376,1.42387,318300000.0
2006-08-23 13:10:00,1.42394,1.42405,1.4239,1.42395,172500000.0
2006-08-23 13:11:00,1.42404,1.42425,1.4239,1.42403,499800000.0
2006-08-23 13:12:00,1.42413,1.42429,1.42409,1.42429,266500001.0
2006-08-23 13:13:00,1.42415,1.4242,1.42406,1.42419,325000000.0
2006-08-23 13:14:00,1.42429,1.42452,1.42429,1.42448,353000001.0
2006-08-23 13:15:00,1.42441,1.4246,1.42423,1.4246,443400000.0
2006-08-23 13:16:00,1.42464,1.42503,1.42455,1.42472,123600001.0
2006-08-23 13:17:00,1.42485,1.42485,1.42455,1.4246,113800000.0
2006-08-23 13:18:00,1.42458,1.42492,1.42458,1.42474,329900000.0
2006-08-23 13:19:00,1.42451,1.42473,1.42445,1.42461,275700000.0
2006-08-23 13:20:00,1.42444,1.42464,1.42437,1.42457,176600000.0
2006-08-23 13:21:00,1.42463,1.42475,1.42458,1.42475,165500000.0
2006-08-23 13:22:00,1.42481,1.42482,1.42464,1.42476,207800002.0
2006-08-23 13:23:00,1.42466,1.42481,1.42466,1.42476,231500000.0
2006-08-23 13:24:00,1.4248,1.42484,1.42478,1.4248,258000001.0
2006-08-23 13:25:00,1.42476,1.42486,1.42473,1.4248,132800001.0
2006-08-23 13:26:00,1.42474,1.4248,1.42452,1.42455,218500000.0
2006-08-23 13:27:00,1.42453,1.42471,1.42445,1.42455,291400000.0
2006-08-23 13:28:00,1.42461,1.42483,1.42451,1.42483,493000000.0
2006-08-23 13:29:00,1.42472,1.42502,1.42458,1.42496,608200002.0
2006-08-23 13:30:00,1.42504,1.42521,1.42479,1.42499,540500000.0
2006-08-23 13:31:00,1.42496,1.42513,1.42474,1.42488,517600001.0
2006-08-23 13:32:00,1.42486,1.42514,1.42475,1.42511,233500001.0
2006-08-23 13:33:00,1.42502,1.42502,1.42445,1.42453,444000002.0
2006-08-23 13:34:00,1.42437,1.42445,1.424,1.42405,298400000.0
2006-08-23 13:35:00,1.42412,1.42437,1.42405,1.42431,347100000.0
2006-08-23 13:36:00,1.42416,1.42423,1.42393,1.42423,452100000.0
2006-08-23 13:37:00,1.42422,1.42441,1.42416,1.42438,462200001.0
2006-08-23 13:38:00,1.4245,1.42482,1.42447,1.42447,394900000.0
2006-08-23 13:39:00,1.42455,1.42476,1.42453,1.42463,290800000.0
2006-08-23 13:40:00,1.42439,1.42475,1.42431,1.42462,382200002.0
2006-08-23 13:41:00,1.42474,1.42474,1.42443,1.42456,174000000.0
2006-08-23 13:42:00,1.42452,1.42461,1.42447,1.42447,192400001.0
2006-08-23 13:43:00,1.42448,1.42453,1.42445,1.42446,129500000.0
2006-08-23 13:44:00,1.42433,1.42442,1.42421,1.42437,304200001.0
2006-08-23 13:45:00,1.42437,1.42445,1.42414,1.42419,435200000.0
2006-08-23 13:46:00,1.42432,1.42459,1.42427,1.42459,428600001.0
2006-08-23 13:47:00,1.42459,1.42481,1.42442,1.42473,507500002.0
2006-08-23 13:48:00,1.42477,1.42482,1.42463,1.4248,226500000.0
2006-08-23 13:49:00,1.42483,1.42491,1.42478,1.42488,213600000.0
2006-08-23 13:50:00,1.42484,1.42495,1.42477,1.42493,270200000.0
2006-08-23 13:51:00,1.42496,1.42496,1.42474,1.42495,319500000.0
2006-08-23 13:52:00,1.42483,1.42515,1.42477,1.42481,457400003.0
2006-08-23 13:53:00,1.42467,1.42497,1.42467,1.42486,479700000.0
2006-08-23 13:54:00,1.42472,1.42503,1.42467,1.42488,436600000.0
2006-08-23 13:55:00,1.42474,1.42474,1.42453,1.4246,307100000.0
2006-08-23 13:56:00,1.42467,1.42494,1.42463,1.42494,393800001.0
2006-08-23 13:57:00,1.425,1.42512,1.42483,1.42504,354900001.0
2006-08-23 13:58:00,1.42494,1.42501,1.42479,1.42501,229200001.0
2006-08-23 13:59:00,1.42488,1.42519,1.42488,1.42517,399900000.0
2006-08-23 14:00:00,1.42502,1.42517,1.4248,1.42507,318100002.0
2006-08-23 14:01:00,1.42503,1.42513,1.42491,1.42499,440800000.0
2006-08-23 14:02:00,1.42499,1.42502,1.42491,1.42494,317900000.0
2006-08-23 14:03:00,1.42498,1.42515,1.42481,1.42489,395100000.0
2006-08-23 14:04:00,1.42484,1.42497,1.42466,1.42466,410600000.0
2006-08-23 14:05:00,1.42459,1.42484,1.42448,1.42451,375000000.0
2006-08-23 14:06:00,1.42447,1.42448,1.42417,1.42429,375100000.0
2006-08-23 14:07:00,1.42436,1.42463,1.42429,1.42443,345500003.0
2006-08-23 14:08:00,1.42435,1.42451,1.42408,1.42416,340900000.0
2006-08-23 14:09:00,1.42425,1.42451,1.42421,1.42428,197500000.0
2006-08-23 14:10:00,1.42424,1.42434,1.42403,1.42403,254900002.0
2006-08-23 14:11:00,1.42401,1.42406,1.42386,1.42402,138300001.0
2006-08-23 14:12:00,1.42384,1.42397,1.42367,1.42376,245600001.0
2006-08-23 14:13:00,1.42368,1.42383,1.42359,1.42374,163300000.0
2006-08-23 14:14:00,1.42374,1.42401,1.42374,1.42382,216600001.0
2006-08-23 14:15:00,1.42377,1.42395,1.42343,1.42377,344900001.0
2006-08-23 14:16:00,1.42383,1.42393,1.4237,1.42379,206800000.0
2006-08-23 14:17:00,1.42389,1.42422,1.42368,1.42386,627000001.0
2006-08-23 14:18:00,1.42387,1.42407,1.42369,1.42386,394400001.0
2006-08-23 14:19:00,1.42373,1.42395,1.42328,1.42339,396800001.0
2006-08-23 14:20:00,1.42346,1.42363,1.42334,1.42353,200500000.0
2006-08-23 14:21:00,1.42352,1.42361,1.42333,1.42333,417800002.0
2006-08-23 14:22:00,1.42346,1.42368,1.42329,1.42335,619500000.0
2006-08-23 14:23:00,1.42357,1.42357,1.4233,1.4234,145000000.0
2006-08-23 14:24:00,1.42336,1.42366,1.42297,1.42317,530600004.0
2006-08-23 14:25:00,1.42319,1.42343,1.42316,1.42323,573100003.0
2006-08-23 14:26:00,1.42319,1.42326,1.42303,1.4231,587800002.0
2006-08-23 14:27:00,1.42315,1.42338,1.4229,1.42332,397900000.0
2006-08-23 14:28:00,1.42327,1.42336,1.42291,1.42335,43200000.0
2006-08-23 14:29:00,1.42349,1.42364,1.42332,1.42357,50900000.0
2006-08-23 14:30:00,1.42357,1.42357,1.42278,1.42326,42700000.0
2006-08-23 14:31:00,1.42267,1.42298,1.42252,1.42252,34200000.0
2006-08-23 14:32:00,1.42269,1.423,1.42269,1.423,35700000.0
2006-08-23 14:33:00,1.42284,1.42284,1.42258,1.42268,40000000.0
2006-08-23 14:34:00,1.42234,1.42234,1.4215,1.4215,37400000.0
2006-08-23 14:35:00,1.4216,1.42171,1.42145,1.42166,25600000.0
2006-08-23 14:36:00,1.42198,1.42233,1.42178,1.42178,35200000.0
2006-08-23 14:37:00,1.42231,1.42251,1.42225,1.4225,36300000.0
2006-08-23 14:38:00,1.42245,1.42245,1.42207,1.42235,21400000.0
2006-08-23 14:39:00,1.42244,1.42244,1.42197,1.42212,25800000.0
2006-08-23 14:40:00,1.42196,1.42196,1.42166,1.42177,37600000.0
2006-08-23 14:41:00,1.42173,1.42205,1.42154,1.42205,33400000.0
2006-08-23 14:42:00,1.42199,1.42221,1.42138,1.42138,42000000.0
2006-08-23 14:43:00,1.42191,1.42212,1.42191,1.42203,72400001.0
2006-08-23 14:44:00,1.42194,1.42219,1.42189,1.4221,77800000.0
2006-08-23 14:45:00,1.422,1.42228,1.42175,1.42213,48900000.0
2006-08-23 14:46:00,1.42214,1.42214,1.42162,1.42162,25600000.0
2006-08-23 14:47:00,1.42154,1.42169,1.42139,1.42165,42400001.0
2006-08-23 14:48:00,1.42163,1.4217,1.42151,1.4217,34800000.0
2006-08-23 14:49:00,1.42154,1.42165,1.42143,1.42153,76800000.0
2006-08-23 14:50:00,1.42138,1.42172,1.42138,1.42172,44600000.0
2006-08-23 14:51:00,1.42168,1.42168,1.42127,1.42139,70600002.0
2006-08-23 14:52:00,1.42138,1.42147,1.42122,1.42146,24800000.0
2006-08-23 14:53:00,1.42112,1.42117,1.4207,1.42088,39800000.0
2006-08-23 14:54:00,1.42097,1.42098,1.42055,1.42055,65900000.0
2006-08-23 14:55:00,1.42071,1.42106,1.42051,1.42051,33800000.0
2006-08-23 14:56:00,1.42056,1.42093,1.42048,1.42093,30400000.0
2006-08-23 14:57:00,1.42094,1.42096,1.42074,1.42083,35200000.0
2006-08-23 14:58:00,1.42058,1.42087,1.42058,1.42067,40200000.0
2006-08-23 14:59:00,1.42064,1.42091,1.42051,1.42086,52300000.0
2006-08-23 15:00:00,1.42081,1.42133,1.42069,1.42069,36400000.0
2006-08-23 15:01:00,1.42088,1.42106,1.42075,1.42093,31800000.0
2006-08-23 15:02:00,1.4212,1.42168,1.4212,1.42168,44800000.0
2006-08-23 15:03:00,1.42153,1.42159,1.42094,1.42128,43400000.0
2006-08-23 15:04:00,1.42145,1.42161,1.42124,1.42149,57900000.0
2006-08-23 15:05:00,1.42146,1.42157,1.42138,1.42152,29600000.0
2006-08-23 15:06:00,1.42147,1.42154,1.42098,1.4214,49200000.0
2006-08-23 15:07:00,1.42155,1.42155,1.42114,1.42131,37000000.0
2006-08-23 15:08:00,1.42098,1.42104,1.42079,1.42089,38200000.0
2006-08-23 15:09:00,1.42096,1.42109,1.42093,1.42096,30400000.0
2006-08-23 15:10:00,1.42076,1.4209,1.42049,1.42069,36000000.0
2006-08-23 15:11:00,1.42083,1.42106,1.42083,1.42096,18200000.0
2006-08-23 15:12:00,1.42098,1.42114,1.42076,1.42092,32600000.0
2006-08-23 15:13:00,1.42109,1.42121,1.42092,1.42121,35400000.0
2006-08-23 15:14:00,1.42077,1.42125,1.42077,1.42113,39600000.0
2006-08-23 15:15:00,1.42117,1.42119,1.42065,1.42105,52800000.0
2006-08-23 15:16:00,1.42094,1.42117,1.42087,1.42117,40900000.0
2006-08-23 15:17:00,1.42116,1.42148,1.42104,1.42127,40600000.0
2006-08-23 15:18:00,1.42113,1.42173,1.42113,1.42173,47000000.0
2006-08-23 15:19:00,1.42178,1.42178,1.42131,1.42131,28600000.0
2006-08-23 15:20:00,1.4212,1.4215,1.4212,1.42143,27600000.0
2006-08-23 15:21:00,1.42145,1.42163,1.42145,1.42163,35600000.0
2006-08-23 15:22:00,1.42148,1.42163,1.42136,1.42151,32200000.0
2006-08-23 15:23:00,1.42152,1.42166,1.42127,1.42166,36600000.0
2006-08-23 15:24:00,1.42177,1.42177,1.42148,1.42155,25600000.0
2006-08-23 15:25:00,1.42147,1.42161,1.42133,1.42148,25800000.0
2006-08-23 15:26:00,1.42164,1.42164,1.42132,1.42154,31100000.0
2006-08-23 15:27:00,1.42139,1.42157,1.42126,1.42145,35400000.0
2006-08-23 15:28:00,1.42136,1.42138,1.4209,1.42118,39600000.0
2006-08-23 15:29:00,1.42128,1.42134,1.42104,1.42104,39600000.0
2006-08-23 15:30:00,1.42119,1.42119,1.42088,1.42099,24800000.0
2006-08-23 15:31:00,1.42075,1.42089,1.42048,1.42073,21800000.0
2006-08-23 15:32:00,1.4207,1.42105,1.4207,1.42087,44200000.0
2006-08-23 15:33:00,1.42086,1.4209,1.42059,1.42086,50400001.0
2006-08-23 15:34:00,1.42084,1.42109,1.42084,1.42087,43500000.0
2006-08-23 15:35:00,1.42092,1.42106,1.42056,1.42056,30600000.0
2006-08-23 15:36:00,1.42099,1.42117,1.42083,1.42094,42000000.0
2006-08-23 15:37:00,1.42101,1.42121,1.42092,1.42121,42300000.0
2006-08-23 15:38:00,1.42103,1.42117,1.42089,1.42117,35200000.0
2006-08-23 15:39:00,1.42135,1.42139,1.42115,1.4212,30400000.0
2006-08-23 15:40:00,1.4215,1.42164,1.4213,1.42135,47200000.0
2006-08-23 15:41:00,1.42152,1.42152,1.42108,1.42146,25600000.0
2006-08-23 15:42:00,1.4215,1.42162,1.42129,1.42151,30800000.0
2006-08-23 15:43:00,1.4215,1.42175,1.42132,1.42142,47800000.0
2006-08-23 15:44:00,1.42136,1.4214,1.42103,1.42138,27800000.0
2006-08-23 15:45:00,1.42128,1.42144,1.42094,1.42135,51700000.0
2006-08-23 15:46:00,1.42156,1.42156,1.42134,1.42134,47200000.0
2006-08-23 15:47:00,1.42127,1.42147,1.42115,1.42136,39800000.0
2006-08-23 15:48:00,1.42119,1.42119,1.42059,1.42067,27400000.0
2006-08-23 15:49:00,1.42063,1.42101,1.42063,1.42085,53000000.0
2006-08-23 15:50:00,1.42078,1.42101,1.42063,1.42072,52000000.0
2006-08-23 15:51:00,1.42071,1.4208,1.42037,1.42061,24800000.0
2006-08-23 15:52:00,1.42074,1.42074,1.41964,1.41965,43400000.0
2006-08-23 15:53:00,1.41939,1.41965,1.41934,1.41944,45000000.0
2006-08-23 15:54:00,1.41945,1.41955,1.41927,1.4194,32000000.0
2006-08-23 15:55:00,1.41952,1.41954,1.419,1.419,28800000.0
2006-08-23 15:56:00,1.41903,1.41942,1.41887,1.41938,37300000.0
2006-08-23 15:57:00,1.41911,1.41911,1.41871,1.41871,28400000.0
2006-08-23 15:58:00,1.419,1.41919,1.41882,1.41917,37800000.0
2006-08-23 15:59:00,1.4193,1.41937,1.41894,1.41894,57600001.0
2006-08-23 16:00:00,1.41863,1.42039,1.41863,1.42014,29200000.0
2006-08-23 16:01:00,1.42004,1.42018,1.4198,1.41982,44200000.0
2006-08-23 16:02:00,1.41962,1.4197,1.41922,1.4196,20600000.0
2006-08-23 16:03:00,1.41963,1.41992,1.41938,1.41968,31800000.0
2006-08-23 16:04:00,1.41953,1.41987,1.41938,1.41965,26800000.0
2006-08-23 16:05:00,1.41959,1.41995,1.41959,1.41982,43700000.0
2006-08-23 16:06:00,1.41972,1.41997,1.41949,1.41979,47400000.0
2006-08-23 16:07:00,1.41958,1.41998,1.41958,1.4198,40800000.0
2006-08-23 16:08:00,1.4198,1.42003,1.41958,1.41989,28700000.0
2006-08-23 16:09:00,1.41979,1.42025,1.41979,1.42025,28200000.0
2006-08-23 16:10:00,1.42031,1.42051,1.42013,1.42031,44800000.0
2006-08-23 16:11:00,1.42003,1.42032,1.41996,1.42022,29200000.0
2006-08-23 16:12:00,1.42025,1.42037,1.42003,1.42026,42000000.0
2006-08-23 16:13:00,1.42026,1.42042,1.42007,1.42023,34400000.0
2006-08-23 16:14:00,1.42004,1.4203,1.41991,1.42022,42200000.0
2006-08-23 16:15:00,1.41984,1.41996,1.41973,1.41989,38700000.0
2006-08-23 16:16:00,1.41989,1.41998,1.41935,1.4194,35900000.0
2006-08-23 16:17:00,1.41934,1.41974,1.41934,1.41967,48300000.0
2006-08-23 16:18:00,1.41965,1.41965,1.419,1.4191,24200000.0
2006-08-23 16:19:00,1.41911,1.41911,1.41817,1.41867,34000000.0
2006-08-23 16:20:00,1.4187,1.41953,1.4187,1.41917,54200000.0
2006-08-23 16:21:00,1.41905,1.41921,1.4189,1.4191,40100000.0
2006-08-23 16:22:00,1.41908,1.41921,1.41845,1.41851,56400000.0
2006-08-23 16:23:00,1.41855,1.41862,1.41826,1.41862,32800000.0
2006-08-23 16:24:00,1.41868,1.41877,1.41847,1.41877,33400000.0
2006-08-23 16:25:00,1.41882,1.41896,1.41815,1.4186,30600000.0
2006-08-23 16:26:00,1.41879,1.41902,1.4186,1.41882,50600000.0
2006-08-23 16:27:00,1.41887,1.41908,1.41842,1.41842,37800000.0
2006-08-23 16:28:00,1.41868,1.41878,1.41847,1.41867,40200000.0
2006-08-23 16:29:00,1.41872,1.41899,1.41858,1.41881,30800000.0
2006-08-23 16:30:00,1.41889,1.41903,1.41852,1.41883,45700000.0
2006-08-23 16:31:00,1.41859,1.419,1.41828,1.41833,49000000.0
2006-08-23 16:32:00,1.41844,1.41844,1.4176,1.41798,38100000.0
2006-08-23 16:33:00,1.41791,1.41821,1.41768,1.41816,27800000.0
2006-08-23 16:34:00,1.41812,1.41819,1.41765,1.41817,45000000.0
2006-08-23 16:35:00,1.41845,1.41854,1.41797,1.41827,50300000.0
2006-08-23 16:36:00,1.41788,1.4181,1.41754,1.41769,28000000.0
2006-08-23 16:37:00,1.41768,1.41776,1.41736,1.41752,55800001.0
2006-08-23 16:38:00,1.41738,1.41761,1.41738,1.41753,28600000.0
2006-08-23 16:39:00,1.41767,1.41768,1.41744,1.41752,22000000.0
2006-08-23 16:40:00,1.41737,1.41766,1.41731,1.41766,35800000.0
2006-08-23 16:41:00,1.41705,1.4179,1.41705,1.4178,40400000.0
2006-08-23 16:42:00,1.41771,1.41776,1.41751,1.41766,39800000.0
2006-08-23 16:43:00,1.41773,1.41783,1.41749,1.41758,37900000.0
2006-08-23 16:44:00,1.41767,1.41775,1.4176,1.41774,65600002.0
2006-08-23 16:45:00,1.41759,1.41782,1.41747,1.41767,45600000.0
2006-08-23 16:46:00,1.41771,1.41771,1.41728,1.41767,50300000.0
2006-08-23 16:47:00,1.41779,1.41807,1.41775,1.41784,38500000.0
2006-08-23 16:48:00,1.41808,1.41808,1.4177,1.41803,38800000.0
2006-08-23 16:49:00,1.4182,1.41827,1.41796,1.41827,53000000.0
2006-08-23 16:50:00,1.41833,1.41841,1.4182,1.4182,40000001.0
2006-08-23 16:51:00,1.4182,1.41858,1.41819,1.41858,30800000.0
2006-08-23 16:52:00,1.41874,1.41874,1.41831,1.41857,42600001.0
2006-08-23 16:53:00,1.41873,1.41873,1.41824,1.41848,53000000.0
2006-08-23 16:54:00,1.41842,1.41864,1.41842,1.41859,42000000.0
2006-08-23 16:55:00,1.41872,1.41872,1.41827,1.41841,25600000.0
2006-08-23 16:56:00,1.41824,1.41824,1.41792,1.4181,40100000.0
2006-08-23 16:57:00,1.41807,1.41837,1.41779,1.41837,33000000.0
2006-08-23 16:58:00,1.41819,1.41819,1.41786,1.41792,43600000.0
2006-08-23 16:59:00,1.41772,1.41772,1.41711,1.41738,22200000.0
2006-08-23 17:00:00,1.41658,1.41699,1.41658,1.41689,39600000.0
2006-08-23 17:01:00,1.41703,1.41739,1.41692,1.41701,54000000.0
2006-08-23 17:02:00,1.41701,1.41716,1.41656,1.41681,34800000.0
2006-08-23 17:03:00,1.41706,1.41706,1.41657,1.41676,37000000.0
2006-08-23 17:04:00,1.41667,1.41667,1.41592,1.41612,50800000.0
2006-08-23 17:05:00,1.41591,1.41649,1.4156,1.41635,25800000.0
2006-08-23 17:06:00,1.41615,1.41667,1.41605,1.41656,27800000.0
2006-08-23 17:07:00,1.41647,1.41674,1.41645,1.41664,34000000.0
2006-08-23 17:08:00,1.41661,1.41691,1.41661,1.41668,37800000.0
2006-08-23 17:09:00,1.41655,1.4168,1.41629,1.41655,41400000.0
2006-08-23 17:10:00,1.41613,1.4167,1.41613,1.41668,37800000.0
2006-08-23 17:11:00,1.41683,1.41707,1.41664,1.41673,32700000.0
2006-08-23 17:12:00,1.41675,1.41711,1.41675,1.41705,40400000.0
2006-08-23 17:13:00,1.41691,1.41697,1.41665,1.41686,42200000.0
2006-08-23 17:14:00,1.41648,1.41676,1.41648,1.41652,37800000.0
2006-08-23 17:15:00,1.41683,1.41683,1.41659,1.4166,52400000.0
2006-08-23 17:16:00,1.41672,1.41705,1.41672,1.4169,32000000.0
2006-08-23 17:17:00,1.41684,1.41701,1.41652,1.41692,86100001.0
2006-08-23 17:18:00,1.41714,1.41714,1.41677,1.41711,51400000.0
2006-08-23 17:19:00,1.41696,1.4173,1.41696,1.4173,37800000.0
2006-08-23 17:20:00,1.41721,1.41723,1.4169,1.41707,40800000.0
2006-08-23 17:21:00,1.41749,1.41755,1.41686,1.41736,54100000.0
2006-08-23 17:22:00,1.41711,1.41736,1.41702,1.41705,46300000.0
2006-08-23 17:23:00,1.41683,1.41735,1.41683,1.41735,22200000.0
2006-08-23 17:24:00,1.4175,1.41772,1.41731,1.41758,23400000.0
2006-08-23 17:25:00,1.41767,1.41804,1.4176,1.41782,38600000.0
2006-08-23 17:26:00,1.41774,1.41799,1.41763,1.41774,36800000.0
2006-08-23 17:27:00,1.41775,1.41779,1.41753,1.41753,35000000.0
2006-08-23 17:28:00,1.41782,1.41815,1.41782,1.41785,60200000.0
2006-08-23 17:29:00,1.41795,1.41811,1.41769,1.41803,55600000.0
2006-08-23 17:30:00,1.41828,1.41918,1.41828,1.41907,42800000.0
2006-08-23 17:31:00,1.41868,1.41891,1.41851,1.41867,35200000.0
2006-08-23 17:32:00,1.41856,1.41892,1.41856,1.41864,40400000.0
2006-08-23 17:33:00,1.41868,1.41882,1.41868,1.41873,31600000.0
2006-08-23 17:34:00,1.41863,1.41891,1.41863,1.41891,37000000.0
2006-08-23 17:35:00,1.41889,1.41917,1.41877,1.41917,33000000.0
2006-08-23 17:36:00,1.41901,1.41928,1.41889,1.41909,55000000.0
2006-08-23 17:37:00,1.41908,1.41922,1.41863,1.41904,49800000.0
2006-08-23 17:38:00,1.41882,1.41984,1.41882,1.41961,59300000.0
2006-08-23 17:39:00,1.41982,1.42041,1.41967,1.42041,32800000.0
2006-08-23 17:40:00,1.42027,1.42047,1.42027,1.42029,38600000.0
2006-08-23 17:41:00,1.42022,1.42035,1.41999,1.42007,40600000.0
2006-08-23 17:42:00,1.41997,1.42019,1.4196,1.42005,35200000.0
2006-08-23 17:43:00,1.42009,1.42045,1.41992,1.42009,47600000.0
2006-08-23 17:44:00,1.41994,1.41994,1.41988,1.41991,35200000.0
2006-08-23 17:45:00,1.42005,1.42022,1.41991,1.42021,28200000.0
2006-08-23 17:46:00,1.42027,1.42042,1.42005,1.42042,37400000.0
2006-08-23 17:47:00,1.42034,1.42055,1.42004,1.42004,24600000.0
2006-08-23 17:48:00,1.4203,1.42043,1.41994,1.42037,33800000.0
2006-08-23 17:49:00,1.42025,1.42025,1.41977,1.42013,31200000.0
2006-08-23 17:50:00,1.42005,1.42055,1.41997,1.42055,40300000.0
2006-08-23 17:51:00,1.4206,1.42072,1.42031,1.42044,25400000.0
2006-08-23 17:52:00,1.42061,1.42079,1.42054,1.42065,28000000.0
2006-08-23 17:53:00,1.42054,1.42087,1.42054,1.42076,38800000.0
2006-08-23 17:54:00,1.42062,1.42102,1.42029,1.42064,43200000.0
2006-08-23 17:55:00,1.42063,1.42081,1.42007,1.42081,62100001.0
2006-08-23 17:56:00,1.42057,1.42078,1.42055,1.42064,29400000.0
2006-08-23 17:57:00,1.42053,1.42071,1.42006,1.42036,58200000.0
2006-08-23 17:58:00,1.42041,1.42041,1.41998,1.42009,43400000.0
2006-08-23 17:59:00,1.41975,1.42007,1.41972,1.41972,54200000.0
2006-08-23 18:00:00,1.41991,1.42007,1.41986,1.41997,43100000.0
2006-08-23 18:01:00,1.42006,1.42016,1.41966,1.41987,39400000.0
2006-08-23 18:02:00,1.41982,1.42003,1.41982,1.41995,44600000.0
2006-08-23 18:03:00,1.41986,1.4205,1.41986,1.42019,31700000.0
2006-08-23 18:04:00,1.4205,1.42055,1.42035,1.42036,53200000.0
2006-08-23 18:05:00,1.42041,1.42073,1.42024,1.42073,31600000.0
2006-08-23 18:06:00,1.42068,1.42094,1.4205,1.42064,43000000.0
2006-08-23 18:07:00,1.42089,1.421,1.42069,1.421,39700000.0
2006-08-23 18:08:00,1.42084,1.42107,1.42061,1.42067,59600000.0
2006-08-23 18:09:00,1.42068,1.42108,1.42068,1.42095,42000000.0
2006-08-23 18:10:00,1.42086,1.42086,1.42059,1.42082,25400000.0
2006-08-23 18:11:00,1.42091,1.42092,1.42064,1.42078,36000000.0
2006-08-23 18:12:00,1.42071,1.42071,1.42019,1.42019,40400000.0
2006-08-23 18:13:00,1.42025,1.42036,1.42004,1.42027,37200000.0
2006-08-23 18:14:00,1.41974,1.42049,1.41974,1.42034,24400000.0
2006-08-23 18:15:00,1.42006,1.42024,1.41999,1.42003,36600000.0
2006-08-23 18:16:00,1.42011,1.42019,1.4199,1.42004,26200000.0
2006-08-23 18:17:00,1.42007,1.42026,1.41998,1.42001,50000000.0
2006-08-23 18:18:00,1.42011,1.42038,1.42007,1.42025,49400000.0
2006-08-23 18:19:00,1.4203,1.4203,1.42015,1.4202,24800000.0
2006-08-23 18:20:00,1.42022,1.42039,1.4201,1.42013,24600000.0
2006-08-23 18:21:00,1.4202,1.42024,1.41999,1.41999,39200000.0
2006-08-23 18:22:00,1.41998,1.42021,1.41996,1.41997,21800000.0
2006-08-23 18:23:00,1.42,1.4202,1.42,1.42006,33000000.0
2006-08-23 18:24:00,1.42008,1.42011,1.41965,1.41966,54600000.0
2006-08-23 18:25:00,1.41975,1.4199,1.41959,1.41964,38600000.0
2006-08-23 18:26:00,1.41963,1.41974,1.41954,1.41971,21800000.0
2006-08-23 18:27:00,1.4196,1.42012,1.4195,1.4201,34000000.0
2006-08-23 18:28:00,1.41998,1.42002,1.41981,1.41983,30500000.0
2006-08-23 18:29:00,1.41979,1.41995,1.41962,1.41982,26000000.0
2006-08-23 18:30:00,1.41992,1.42,1.41979,1.41993,49800000.0
2006-08-23 18:31:00,1.41998,1.42011,1.41993,1.42009,19000000.0
2006-08-23 18:32:00,1.41999,1.41999,1.41949,1.4197,39600001.0
2006-08-23 18:33:00,1.41978,1.41978,1.41949,1.4196,52000000.0
2006-08-23 18:34:00,1.41958,1.41972,1.41947,1.4196,26800000.0
2006-08-23 18:35:00,1.4196,1.41965,1.41941,1.4196,48100000.0
2006-08-23 18:36:00,1.41936,1.41951,1.41931,1.4194,45400000.0
2006-08-23 18:37:00,1.41944,1.41944,1.41924,1.41938,40600000.0
2006-08-23 18:38:00,1.41914,1.41924,1.41898,1.41923,40000000.0
2006-08-23 18:39:00,1.41909,1.41933,1.41909,1.41933,25200000.0
2006-08-23 18:40:00,1.41928,1.41939,1.4192,1.4192,26000000.0
2006-08-23 18:41:00,1.41935,1.41967,1.41935,1.41967,33000000.0
2006-08-23 18:42:00,1.41968,1.41991,1.41959,1.41991,59200000.0
2006-08-23 18:43:00,1.41975,1.4199,1.4196,1.4197,44400000.0
2006-08-23 18:44:00,1.41979,1.4198,1.41947,1.41947,47400000.0
2006-08-23 18:45:00,1.41955,1.41955,1.41924,1.41924,44000000.0
2006-08-23 18:46:00,1.41951,1.41962,1.41951,1.41953,26800000.0
2006-08-23 18:47:00,1.41979,1.41981,1.41974,1.41977,33000000.0
2006-08-23 18:48:00,1.4198,1.42002,1.41973,1.41998,59800000.0
2006-08-23 18:49:00,1.42005,1.42005,1.41975,1.4199,34200000.0
2006-08-23 18:50:00,1.42003,1.42014,1.41989,1.42002,44000001.0
2006-08-23 18:51:00,1.41992,1.42009,1.41984,1.41997,32200000.0
2006-08-23 18:52:00,1.4198,1.4201,1.4198,1.4199,51100000.0
2006-08-23 18:53:00,1.41992,1.42,1.41983,1.41987,37600000.0
2006-08-23 18:54:00,1.4199,1.4199,1.41938,1.41969,39900000.0
2006-08-23 18:55:00,1.41949,1.41991,1.41949,1.41991,28900000.0
2006-08-23 18:56:00,1.41955,1.41975,1.41922,1.41922,63600000.0
2006-08-23 18:57:00,1.41964,1.41977,1.41958,1.41977,24400000.0
2006-08-23 18:58:00,1.41967,1.4199,1.41963,1.4198,29100000.0
2006-08-23 18:59:00,1.4201,1.42042,1.42002,1.42042,34600000.0
2006-08-23 19:00:00,1.42056,1.42056,1.42013,1.42036,29000000.0
2006-08-23 19:01:00,1.42044,1.42064,1.42044,1.42063,35800000.0
2006-08-23 19:02:00,1.42062,1.42066,1.42049,1.42066,31500000.0
2006-08-23 19:03:00,1.42052,1.42073,1.42033,1.42057,61200000.0
2006-08-23 19:04:00,1.4205,1.42058,1.42022,1.42041,63700000.0
2006-08-23 19:05:00,1.42047,1.4207,1.42044,1.42051,31200000.0
2006-08-23 19:06:00,1.42052,1.4206,1.42037,1.4206,32200000.0
2006-08-23 19:07:00,1.42053,1.42064,1.42035,1.42055,36000000.0
2006-08-23 19:08:00,1.42024,1.42052,1.42024,1.42047,50800000.0
2006-08-23 19:09:00,1.42043,1.42043,1.42008,1.42015,22200000.0
2006-08-23 19:10:00,1.42043,1.42051,1.42009,1.42009,53200000.0
2006-08-23 19:11:00,1.42048,1.42059,1.42025,1.42052,47900000.0
2006-08-23 19:12:00,1.42018,1.42063,1.42018,1.42063,38000000.0
2006-08-23 19:13:00,1.42069,1.42077,1.42059,1.42077,58900000.0
2006-08-23 19:14:00,1.42053,1.4208,1.42041,1.4208,49400000.0
2006-08-23 19:15:00,1.42069,1.42069,1.42035,1.42068,31800000.0
2006-08-23 19:16:00,1.42046,1.42087,1.42046,1.42083,41200000.0
2006-08-23 19:17:00,1.42091,1.42099,1.42071,1.42076,62400001.0
2006-08-23 19:18:00,1.42084,1.42085,1.42065,1.42085,22000000.0
2006-08-23 19:19:00,1.42102,1.42102,1.42053,1.42098,47200000.0
2006-08-23 19:20:00,1.42087,1.42102,1.42066,1.42089,35400000.0
2006-08-23 19:21:00,1.4207,1.42093,1.42067,1.42092,36300000.0
2006-08-23 19:22:00,1.42104,1.42128,1.42089,1.42126,32800000.0
2006-08-23 19:23:00,1.42117,1.42151,1.42098,1.42139,47000000.0
2006-08-23 19:24:00,1.42136,1.42146,1.4212,1.42138,74700000.0
2006-08-23 19:25:00,1.42143,1.42143,1.42115,1.42132,23200000.0
2006-08-23 19:26:00,1.42123,1.42133,1.42091,1.42118,30400000.0
2006-08-23 19:27:00,1.42124,1.42135,1.42097,1.42129,32600000.0
2006-08-23 19:28:00,1.42117,1.4214,1.42115,1.42122,41300000.0
2006-08-23 19:29:00,1.42111,1.42158,1.42085,1.42158,28000000.0
2006-08-23 19:30:00,1.42183,1.42195,1.42173,1.42174,50500000.0
2006-08-23 19:31:00,1.42188,1.4221,1.42184,1.4221,43000000.0
2006-08-23 19:32:00,1.42191,1.42191,1.42157,1.42157,42200001.0
2006-08-23 19:33:00,1.42154,1.42169,1.42135,1.42169,57500000.0
2006-08-23 19:34:00,1.42171,1.42175,1.42154,1.42154,37200000.0
2006-08-23 19:35:00,1.42147,1.42174,1.42118,1.42174,55800001.0
2006-08-23 19:36:00,1.42169,1.42182,1.42144,1.42159,28400000.0
2006-08-23 19:37:00,1.42179,1.4218,1.4215,1.4215,31600000.0
2006-08-23 19:38:00,1.42146,1.4218,1.42146,1.42153,46800001.0
2006-08-23 19:39:00,1.42165,1.4219,1.42157,1.4219,45000000.0
2006-08-23 19:40:00,1.42177,1.42177,1.4213,1.42153,58800001.0
2006-08-23 19:41:00,1.42149,1.42166,1.42134,1.42166,31100000.0
2006-08-23 19:42:00,1.42171,1.42187,1.4215,1.42187,52400001.0
2006-08-23 19:43:00,1.42158,1.42159,1.42112,1.42155,28000000.0
2006-08-23 19:44:00,1.42176,1.42176,1.42162,1.42176,31200000.0
2006-08-23 19:45:00,1.42166,1.42173,1.4216,1.4217,50400000.0
2006-08-23 19:46:00,1.42173,1.42187,1.42137,1.42137,46800000.0
2006-08-23 19:47:00,1.42169,1.42182,1.42157,1.4217,25000000.0
2006-08-23 19:48:00,1.42174,1.42174,1.42162,1.42162,33600000.0
2006-08-23 19:49:00,1.42152,1.42167,1.4215,1.4215,33000000.0
2006-08-23 19:50:00,1.42157,1.42157,1.4213,1.42154,29000000.0
2006-08-23 19:51:00,1.42138,1.42166,1.42138,1.42144,28600000.0
2006-08-23 19:52:00,1.42133,1.42153,1.42122,1.42135,28200000.0
2006-08-23 19:53:00,1.42142,1.42159,1.4213,1.42141,63400000.0
2006-08-23 19:54:00,1.42141,1.42149,1.42136,1.42136,38000000.0
2006-08-23 19:55:00,1.42134,1.42153,1.42126,1.42153,17000000.0
2006-08-23 19:56:00,1.42148,1.42152,1.42117,1.4213,28000000.0
2006-08-23 19:57:00,1.42133,1.42133,1.421,1.42114,37600000.0
2006-08-23 19:58:00,1.42107,1.42129,1.42106,1.42114,29400000.0
2006-08-23 19:59:00,1.42127,1.42136,1.42121,1.42126,28000000.0
2006-08-23 20:00:00,1.42123,1.42157,1.42123,1.42128,40600000.0
2006-08-23 20:01:00,1.42162,1.42162,1.42127,1.42129,42700000.0
2006-08-23 20:02:00,1.42134,1.42136,1.42109,1.4213,35200000.0
2006-08-23 20:03:00,1.42147,1.42147,1.42121,1.42136,28000000.0
2006-08-23 20:04:00,1.42147,1.42168,1.42127,1.42146,50800001.0
2006-08-23 20:05:00,1.42147,1.42173,1.42147,1.42151,37200001.0
2006-08-23 20:06:00,1.42158,1.4218,1.42147,1.42153,34400000.0
2006-08-23 20:07:00,1.42144,1.42155,1.4212,1.42142,35200000.0
2006-08-23 20:08:00,1.42141,1.42141,1.42093,1.42127,38500000.0
2006-08-23 20:09:00,1.42137,1.42139,1.42132,1.42136,47000000.0
2006-08-23 20:10:00,1.42111,1.42156,1.42111,1.42143,49400001.0
2006-08-23 20:11:00,1.42139,1.42147,1.42124,1.42135,32400000.0
2006-08-23 20:12:00,1.42139,1.42141,1.42098,1.42134,37500000.0
2006-08-23 20:13:00,1.42136,1.42136,1.42116,1.42131,44600000.0
2006-08-23 20:14:00,1.42123,1.42131,1.4207,1.42131,37000000.0
2006-08-23 20:15:00,1.42143,1.4216,1.42139,1.42151,33200000.0
2006-08-23 20:16:00,1.42132,1.42137,1.42111,1.42111,39700000.0
2006-08-23 20:17:00,1.42111,1.42145,1.42095,1.42145,41000000.0
2006-08-23 20:18:00,1.42157,1.42191,1.42157,1.42173,42400000.0
2006-08-23 20:19:00,1.42182,1.42182,1.42164,1.42172,46000000.0
2006-08-23 20:20:00,1.42161,1.42168,1.42131,1.42168,30800000.0
2006-08-23 20:21:00,1.42152,1.42161,1.42138,1.42138,51800001.0
2006-08-23 20:22:00,1.4214,1.42148,1.42128,1.42142,36400000.0
2006-08-23 20:23:00,1.42139,1.42146,1.42113,1.42138,48500000.0
2006-08-23 20:24:00,1.42143,1.42143,1.42114,1.4212,51400001.0
2006-08-23 20:25:00,1.42157,1.42157,1.42112,1.42112,52800001.0
2006-08-23 20:26:00,1.42148,1.42148,1.42104,1.42132,38000000.0
2006-08-23 20:27:00,1.42145,1.42159,1.421,1.42133,32200000.0
2006-08-23 20:28:00,1.42133,1.42151,1.42131,1.42147,28000000.0
2006-08-23 20:29:00,1.42128,1.42131,1.42082,1.42118,40200000.0
2006-08-23 20:30:00,1.42131,1.42151,1.42126,1.42151,35000000.0
2006-08-23 20:31:00,1.42158,1.4217,1.4213,1.42163,42200000.0
2006-08-23 20:32:00,1.42137,1.42162,1.42105,1.42162,35000000.0
2006-08-23 20:33:00,1.42178,1.42188,1.42167,1.42188,30400000.0
2006-08-23 20:34:00,1.42173,1.42192,1.42172,1.4219,47400000.0
2006-08-23 20:35:00,1.42188,1.42206,1.42188,1.42192,53000000.0
2006-08-23 20:36:00,1.42193,1.42204,1.42177,1.42178,41600000.0
2006-08-23 20:37:00,1.42181,1.42202,1.42173,1.42202,57500000.0
2006-08-23 20:38:00,1.42208,1.42221,1.42192,1.42203,55900001.0
2006-08-23 20:39:00,1.42183,1.4221,1.42167,1.42202,44100000.0
2006-08-23 20:40:00,1.42199,1.42228,1.42199,1.4221,35000000.0
2006-08-23 20:41:00,1.42225,1.42242,1.42211,1.42226,59800000.0
2006-08-23 20:42:00,1.42226,1.42235,1.42195,1.42226,42200000.0
2006-08-23 20:43:00,1.42223,1.42241,1.42202,1.42202,32600000.0
2006-08-23 20:44:00,1.42227,1.42252,1.42214,1.4224,34900000.0
2006-08-23 20:45:00,1.42213,1.42237,1.42213,1.42237,34400000.0
2006-08-23 20:46:00,1.42249,1.4227,1.42243,1.4227,47800000.0
2006-08-23 20:47:00,1.42273,1.42275,1.42233,1.42261,34000000.0
2006-08-23 20:48:00,1.42246,1.4227,1.42246,1.4225,47000000.0
2006-08-23 20:49:00,1.42244,1.42261,1.42243,1.42261,38200000.0
2006-08-23 20:50:00,1.42256,1.42256,1.42242,1.42247,36800000.0
2006-08-23 20:51:00,1.42244,1.42266,1.42244,1.42255,35200000.0
2006-08-23 20:52:00,1.42257,1.4227,1.42255,1.42259,32800000.0
2006-08-23 20:53:00,1.42242,1.42288,1.42242,1.42273,58500000.0
2006-08-23 20:54:00,1.42253,1.42291,1.42253,1.42289,44100000.0
2006-08-23 20:55:00,1.42306,1.42347,1.42298,1.42343,28000000.0
2006-08-23 20:56:00,1.42324,1.42348,1.42318,1.42348,22000000.0
2006-08-23 20:57:00,1.42312,1.42312,1.42289,1.42289,30400000.0
2006-08-23 20:58:00,1.42289,1.423,1.42277,1.42287,40800000.0
2006-08-23 20:59:00,1.42284,1.42325,1.42269,1.42325,48300000.0
2006-08-23 21:00:00,1.42322,1.42329,1.42271,1.42307,23400000.0
2006-08-23 21:01:00,1.4231,1.4235,1.42293,1.42293,84300002.0
2006-08-23 21:02:00,1.42348,1.42369,1.42322,1.42364,40800000.0
2006-08-23 21:03:00,1.42355,1.42355,1.42335,1.42335,25000000.0
2006-08-23 21:04:00,1.42355,1.42355,1.42335,1.42352,28200000.0
2006-08-23 21:05:00,1.42332,1.42366,1.42323,1.42337,42500000.0
2006-08-23 21:06:00,1.42328,1.42333,1.42291,1.42333,39000000.0
2006-08-23 21:07:00,1.42352,1.42352,1.42323,1.42339,20600000.0
2006-08-23 21:08:00,1.42347,1.42387,1.42347,1.42387,34400000.0
2006-08-23 21:09:00,1.42409,1.42429,1.42403,1.42407,32900000.0
2006-08-23 21:10:00,1.42396,1.42396,1.42354,1.42373,34900000.0
2006-08-23 21:11:00,1.42377,1.42381,1.42333,1.42333,49300001.0
2006-08-23 21:12:00,1.42336,1.42337,1.42314,1.42333,37300000.0
2006-08-23 21:13:00,1.42338,1.42358,1.42338,1.42343,37400000.0
2006-08-23 21:14:00,1.42342,1.42372,1.42341,1.4235,47100000.0
2006-08-23 21:15:00,1.42341,1.42345,1.42324,1.42324,52600000.0
2006-08-23 21:16:00,1.42282,1.42331,1.42282,1.42331,29400000.0
2006-08-23 21:17:00,1.42341,1.42394,1.42323,1.42362,35200000.0
2006-08-23 21:18:00,1.4241,1.4241,1.42345,1.42394,35200000.0
2006-08-23 21:19:00,1.42386,1.42388,1.42369,1.42374,24200000.0
2006-08-23 21:20:00,1.42375,1.42388,1.42367,1.42367,43800000.0
2006-08-23 21:21:00,1.4235,1.42373,1.42346,1.42367,53400001.0
2006-08-23 21:22:00,1.4231,1.42353,1.4231,1.4235,54300000.0
2006-08-23 21:23:00,1.42357,1.42396,1.42348,1.42348,37000000.0
2006-08-23 21:24:00,1.42375,1.42393,1.42356,1.42364,50300000.0
2006-08-23 21:25:00,1.42368,1.42405,1.42367,1.42367,47600000.0
2006-08-23 21:26:00,1.424,1.42416,1.4238,1.4238,30800000.0
2006-08-23 21:27:00,1.42381,1.4239,1.42369,1.42377,35000000.0
2006-08-23 21:28:00,1.42369,1.42386,1.42369,1.42377,22000000.0
2006-08-23 21:29:00,1.42384,1.42384,1.42371,1.42381,32000001.0
2006-08-23 21:30:00,1.42384,1.42384,1.42369,1.42372,33800000.0
2006-08-23 21:31:00,1.42377,1.42377,1.42358,1.42358,26000000.0
2006-08-23 21:32:00,1.42359,1.42359,1.42339,1.42345,48400000.0
2006-08-23 21:33:00,1.42342,1.42349,1.42312,1.42321,26000000.0
2006-08-23 21:34:00,1.42317,1.42325,1.42314,1.42325,45800000.0
2006-08-23 21:35:00,1.42311,1.42328,1.42281,1.42328,37600000.0
2006-08-23 21:36:00,1.4235,1.4235,1.42305,1.42332,28200000.0
2006-08-23 21:37:00,1.42327,1.42327,1.42305,1.42321,31600000.0
2006-08-23 21:38:00,1.42321,1.42321,1.42286,1.42296,32800000.0
2006-08-23 21:39:00,1.42279,1.42307,1.42279,1.42307,33000000.0
2006-08-23 21:40:00,1.42301,1.42324,1.42301,1.42317,23400000.0
2006-08-23 21:41:00,1.4231,1.42312,1.42282,1.42291,40000000.0
2006-08-23 21:42:00,1.42302,1.42325,1.42289,1.42289,20800000.0
2006-08-23 21:43:00,1.42309,1.42312,1.42291,1.42312,52300002.0
2006-08-23 21:44:00,1.42306,1.42316,1.42293,1.42295,28900000.0
2006-08-23 21:45:00,1.42307,1.42322,1.42307,1.42322,38800000.0
2006-08-23 21:46:00,1.42334,1.42344,1.42309,1.42321,30600000.0
2006-08-23 21:47:00,1.42329,1.42353,1.42323,1.42323,39000001.0
2006-08-23 21:48:00,1.42342,1.42349,1.42322,1.4234,49000000.0
2006-08-23 21:49:00,1.42338,1.42358,1.42334,1.42358,31800000.0
2006-08-23 21:50:00,1.42367,1.42367,1.42318,1.42333,66600000.0
2006-08-23 21:51:00,1.42324,1.42342,1.42321,1.42342,44400000.0
2006-08-23 21:52:00,1.4233,1.42343,1.42312,1.42328,46500000.0
2006-08-23 21:53:00,1.42317,1.42334,1.42315,1.42315,40600000.0
2006-08-23 21:54:00,1.42317,1.42341,1.42313,1.42325,46800000.0
2006-08-23 21:55:00,1.4232,1.42326,1.42303,1.42326,37600000.0
2006-08-23 21:56:00,1.42328,1.42346,1.42324,1.42334,28000000.0
2006-08-23 21:57:00,1.42333,1.42337,1.42291,1.42321,39400000.0
2006-08-23 21:58:00,1.42315,1.42336,1.42312,1.42317,31800000.0
2006-08-23 21:59:00,1.4232,1.42333,1.42301,1.42313,61700000.0
2006-08-23 22:00:00,1.42336,1.42343,1.42328,1.4233,42600000.0
2006-08-23 22:01:00,1.42306,1.42329,1.42303,1.42313,41200000.0
2006-08-23 22:02:00,1.42318,1.42337,1.42311,1.42311,33200000.0
2006-08-23 22:03:00,1.4232,1.42321,1.42299,1.42321,21800000.0
2006-08-23 22:04:00,1.42314,1.42319,1.42292,1.42304,28000000.0
2006-08-23 22:05:00,1.42312,1.42312,1.42286,1.42305,52000000.0
2006-08-23 22:06:00,1.42319,1.42324,1.42289,1.42324,40000000.0
2006-08-23 22:07:00,1.42321,1.42351,1.42317,1.42317,19400000.0
2006-08-23 22:08:00,1.42275,1.42327,1.42275,1.42327,27000000.0
2006-08-23 22:09:00,1.42323,1.4233,1.42287,1.42311,23600000.0
2006-08-23 22:10:00,1.42317,1.4233,1.42309,1.42327,97100000.0
2006-08-23 22:11:00,1.42313,1.42313,1.42282,1.42287,30800000.0
2006-08-23 22:12:00,1.42294,1.42302,1.42282,1.42282,50400000.0
2006-08-23 22:13:00,1.42292,1.42302,1.42292,1.42297,29900000.0
2006-08-23 22:14:00,1.42279,1.42308,1.42279,1.42283,36200000.0
2006-08-23 22:15:00,1.42283,1.42306,1.42275,1.42289,47500000.0
2006-08-23 22:16:00,1.4229,1.42307,1.42278,1.42278,34800000.0
2006-08-23 22:17:00,1.42301,1.42305,1.42271,1.42273,47100001.0
2006-08-23 22:18:00,1.42286,1.42289,1.42277,1.42281,42800000.0
2006-08-23 22:19:00,1.42275,1.42287,1.42265,1.42265,22200000.0
2006-08-23 22:20:00,1.42266,1.42276,1.42247,1.42262,50100000.0
2006-08-23 22:21:00,1.42251,1.42266,1.4224,1.42247,42000000.0
2006-08-23 22:22:00,1.42252,1.42263,1.42233,1.4226,57300000.0
2006-08-23 22:23:00,1.42273,1.42283,1.42264,1.42275,28600000.0
2006-08-23 22:24:00,1.42285,1.42285,1.42261,1.42277,40900000.0
2006-08-23 22:25:00,1.42269,1.42281,1.4226,1.42281,83100000.0
2006-08-23 22:26:00,1.42262,1.42292,1.42262,1.42292,25600000.0
2006-08-23 22:27:00,1.42277,1.42289,1.42245,1.42277,28000000.0
2006-08-23 22:28:00,1.4228,1.42306,1.42276,1.42289,56400000.0
2006-08-23 22:29:00,1.42286,1.42302,1.42279,1.42302,28200000.0
2006-08-23 22:30:00,1.42305,1.42307,1.4229,1.42295,47400000.0
2006-08-23 22:31:00,1.42305,1.42305,1.42219,1.42283,36200000.0
2006-08-23 22:32:00,1.42285,1.42291,1.42275,1.42283,34600000.0
2006-08-23 22:33:00,1.42269,1.42285,1.42267,1.42285,45800000.0
2006-08-23 22:34:00,1.42275,1.4229,1.42257,1.42272,51000001.0
2006-08-23 22:35:00,1.42278,1.42293,1.42272,1.42272,32800000.0
2006-08-23 22:36:00,1.42272,1.42272,1.42203,1.42203,53200000.0
2006-08-23 22:37:00,1.4227,1.42282,1.42262,1.42272,66600000.0
2006-08-23 22:38:00,1.42268,1.42284,1.42264,1.42278,34400000.0
2006-08-23 22:39:00,1.42274,1.42284,1.42258,1.42269,20800000.0
2006-08-23 22:40:00,1.42294,1.42321,1.42274,1.42274,43000001.0
2006-08-23 22:41:00,1.42313,1.42313,1.42285,1.42291,44400000.0
2006-08-23 22:42:00,1.42278,1.42278,1.42232,1.42239,29800000.0
2006-08-23 22:43:00,1.42225,1.42235,1.42212,1.42222,33900000.0
2006-08-23 22:44:00,1.422,1.42229,1.422,1.42229,54900001.0
2006-08-23 22:45:00,1.42224,1.42224,1.42209,1.42221,34500000.0
2006-08-23 22:46:00,1.42218,1.42222,1.42197,1.42197,34800000.0
2006-08-23 22:47:00,1.42197,1.42197,1.42168,1.42184,32700000.0
2006-08-23 22:48:00,1.42175,1.4225,1.42175,1.42247,33900000.0
2006-08-23 22:49:00,1.42243,1.42266,1.42219,1.42255,29200000.0
2006-08-23 22:50:00,1.42253,1.42282,1.42253,1.42262,26000000.0
2006-08-23 22:51:00,1.4227,1.42278,1.4226,1.42275,25400000.0
2006-08-23 22:52:00,1.42265,1.42265,1.42224,1.4223,18000000.0
2006-08-23 22:53:00,1.42254,1.42271,1.42228,1.42264,32200000.0
2006-08-23 22:54:00,1.42256,1.42259,1.42224,1.42227,23200000.0
2006-08-23 22:55:00,1.42256,1.42259,1.42235,1.4224,22400000.0
2006-08-23 22:56:00,1.42247,1.4227,1.42233,1.4227,32800000.0
2006-08-23 22:57:00,1.42265,1.42265,1.42227,1.42227,48300000.0
2006-08-23 22:58:00,1.42246,1.42246,1.42235,1.42235,33400000.0
2006-08-23 22:59:00,1.42251,1.42256,1.42234,1.42251,74700001.0
2006-08-23 23:00:00,1.42246,1.42256,1.42228,1.42228,38000000.0
2006-08-23 23:01:00,1.4227,1.4227,1.4227,1.4227,39600000.0
2006-08-23 23:02:00,1.4229,1.4229,1.4227,1.4227,39600000.0
2006-08-23 23:03:00,1.423,1.423,1.423,1.423,39600000.0
2006-08-23 23:04:00,1.4228,1.4228,1.4228,1.4228,39600000.0
2006-08-23 23:05:00,1.4227,1.4228,1.4227,1.4228,39600000.0
2006-08-23 23:06:00,1.423,1.423,1.4227,1.4227,39600000.0
2006-08-23 23:07:00,1.4228,1.4228,1.4226,1.4227,39600000.0
2006-08-23 23:08:00,1.423,1.423,1.4229,1.4229,39600000.0
2006-08-23 23:09:00,1.4228,1.4228,1.4227,1.4228,39600000.0
2006-08-23 23:10:00,1.4229,1.4229,1.4228,1.4228,39600000.0
2006-08-23 23:12:00,1.423,1.423,1.4229,1.4229,39600000.0
2006-08-23 23:13:00,1.4227,1.4228,1.4227,1.4228,39600000.0
2006-08-23 23:14:00,1.4226,1.4226,1.4226,1.4226,39600000.0
2006-08-23 23:15:00,1.4227,1.4227,1.4226,1.4226,39600000.0
2006-08-23 23:16:00,1.4225,1.4226,1.4225,1.4226,39600000.0
2006-08-23 23:17:00,1.4227,1.4227,1.4227,1.4227,39600000.0
2006-08-23 23:18:00,1.4226,1.4226,1.4225,1.4225,39600000.0
2006-08-23 23:20:00,1.42257,1.42268,1.42222,1.42255,39600000.0
2006-08-23 23:21:00,1.42265,1.42277,1.42254,1.42254,37000000.0
2006-08-23 23:22:00,1.42253,1.42286,1.42231,1.42286,23600000.0
2006-08-23 23:23:00,1.42282,1.42307,1.42282,1.42307,25500000.0
2006-08-23 23:24:00,1.42286,1.42306,1.42278,1.42278,47200000.0
2006-08-23 23:25:00,1.42293,1.42311,1.42293,1.42298,45800000.0
2006-08-23 23:26:00,1.42312,1.42312,1.42292,1.42305,42400000.0
2006-08-23 23:27:00,1.42293,1.42312,1.42293,1.423,37400000.0
2006-08-23 23:28:00,1.42295,1.42301,1.42266,1.42267,50800000.0
2006-08-23 23:29:00,1.42298,1.42328,1.42284,1.42305,33800000.0
2006-08-23 23:30:00,1.42295,1.42316,1.42285,1.42316,25600000.0
2006-08-23 23:31:00,1.42324,1.42324,1.4227,1.42298,57200000.0
2006-08-23 23:32:00,1.42255,1.42255,1.42192,1.42205,32600000.0
2006-08-23 23:33:00,1.42187,1.42199,1.4218,1.4218,32200000.0
2006-08-23 23:34:00,1.42169,1.42169,1.4214,1.42147,48900000.0
2006-08-23 23:35:00,1.42167,1.42167,1.42147,1.42152,35400001.0
2006-08-23 23:36:00,1.42164,1.42167,1.42154,1.42154,34200000.0
2006-08-23 23:37:00,1.42168,1.42197,1.42168,1.42197,25800000.0
2006-08-23 23:38:00,1.42204,1.42208,1.42189,1.42201,48600000.0
2006-08-23 23:39:00,1.42181,1.42186,1.42176,1.42178,33200000.0
2006-08-23 23:40:00,1.42203,1.42208,1.42175,1.42175,52000000.0
2006-08-23 23:41:00,1.42188,1.42195,1.42147,1.42147,45500000.0
2006-08-23 23:42:00,1.42192,1.42192,1.42161,1.42179,21000000.0
2006-08-23 23:43:00,1.42173,1.42173,1.42113,1.42165,93300001.0
2006-08-23 23:44:00,1.42184,1.42184,1.42164,1.42175,43700000.0
2006-08-23 23:45:00,1.42164,1.42195,1.42142,1.42164,62400000.0
2006-08-23 23:46:00,1.42176,1.42176,1.42158,1.42166,59200000.0
2006-08-23 23:47:00,1.42161,1.42168,1.42144,1.42158,41600000.0
2006-08-23 23:48:00,1.42155,1.42161,1.42121,1.42161,49200000.0
2006-08-23 23:49:00,1.42151,1.42154,1.42116,1.42136,36800001.0
2006-08-23 23:50:00,1.42159,1.42159,1.42126,1.42156,47300000.0
2006-08-23 23:51:00,1.4217,1.4217,1.4213,1.42143,39400000.0
2006-08-23 23:52:00,1.42144,1.42144,1.42105,1.42135,39000000.0
2006-08-23 23:53:00,1.42153,1.42153,1.42127,1.42145,42600000.0
2006-08-23 23:54:00,1.42145,1.4215,1.4208,1.4208,25400000.0
2006-08-23 23:55:00,1.42123,1.42152,1.42123,1.42152,55500000.0
2006-08-23 23:56:00,1.42163,1.42207,1.42141,1.42189,29400000.0
2006-08-23 23:57:00,1.42188,1.42197,1.42184,1.42193,26200000.0
2006-08-23 23:58:00,1.42175,1.42182,1.42133,1.42174,35000000.0
2006-08-23 23:59:00,1.42175,1.4219,1.42157,1.42164,38600000.0
2006-08-24 00:00:00,1.42177,1.42181,1.4215,1.42171,45800000.0
2006-08-24 00:01:00,1.42184,1.42196,1.42173,1.42182,54000000.0
2006-08-24 00:02:00,1.42188,1.42189,1.4214,1.42184,41200000.0
2006-08-24 00:03:00,1.42183,1.42193,1.42173,1.42178,43100000.0
2006-08-24 00:04:00,1.42175,1.42188,1.42175,1.42187,27000000.0
2006-08-24 00:05:00,1.42195,1.42198,1.42171,1.42171,49200001.0
2006-08-24 00:06:00,1.42183,1.42223,1.42183,1.42223,29400000.0
2006-08-24 00:07:00,1.42213,1.42223,1.42198,1.42208,35400000.0
2006-08-24 00:08:00,1.42213,1.42218,1.42195,1.42215,67800001.0
2006-08-24 00:09:00,1.42207,1.42226,1.42191,1.4221,47300000.0
2006-08-24 00:10:00,1.42216,1.42242,1.42198,1.42232,37400000.0
2006-08-24 00:11:00,1.42235,1.42241,1.42207,1.42241,33200000.0
2006-08-24 00:12:00,1.42252,1.42252,1.42228,1.42232,28400000.0
2006-08-24 00:13:00,1.42253,1.42256,1.42218,1.42253,15800000.0
2006-08-24 00:14:00,1.42251,1.42268,1.42238,1.42262,35400000.0
2006-08-24 00:15:00,1.42236,1.42251,1.42236,1.42236,37600000.0
2006-08-24 00:16:00,1.42251,1.42261,1.42242,1.42243,49600000.0
2006-08-24 00:17:00,1.42245,1.42267,1.42245,1.42255,33200000.0
2006-08-24 00:18:00,1.4224,1.4224,1.42201,1.42201,39600000.0
2006-08-24 00:19:00,1.42211,1.42218,1.42203,1.42218,28200000.0
2006-08-24 00:20:00,1.4222,1.4222,1.42183,1.42183,49100000.0
2006-08-24 00:21:00,1.42213,1.42218,1.42197,1.42197,44600000.0
2006-08-24 00:22:00,1.42178,1.42198,1.42178,1.42191,33000000.0
2006-08-24 00:23:00,1.42183,1.42204,1.42146,1.4219,70700000.0
2006-08-24 00:24:00,1.422,1.422,1.42179,1.42185,53200000.0
2006-08-24 00:25:00,1.4216,1.42191,1.42155,1.42184,36800000.0
2006-08-24 00:26:00,1.42178,1.42183,1.4215,1.42168,33000000.0
2006-08-24 00:27:00,1.42155,1.42155,1.42129,1.42133,22800000.0
2006-08-24 00:28:00,1.42158,1.42163,1.42126,1.42147,51100000.0
2006-08-24 00:29:00,1.42138,1.42156,1.4212,1.42121,53900000.0
2006-08-24 00:30:00,1.42091,1.42142,1.42091,1.42142,31100000.0
2006-08-24 00:31:00,1.42157,1.42157,1.42143,1.42146,29000000.0
2006-08-24 00:32:00,1.4214,1.42156,1.42128,1.42128,43100000.0
2006-08-24 00:33:00,1.42143,1.42143,1.4211,1.4213,18600000.0
2006-08-24 00:34:00,1.42118,1.42128,1.42102,1.42108,19400000.0
2006-08-24 00:35:00,1.42147,1.4215,1.42131,1.4215,38600000.0
2006-08-24 00:36:00,1.42146,1.42146,1.42131,1.42139,31800000.0
2006-08-24 00:37:00,1.42146,1.42146,1.42131,1.42131,24800000.0
2006-08-24 00:38:00,1.42152,1.42166,1.4214,1.42145,40000000.0
2006-08-24 00:39:00,1.42151,1.42157,1.42126,1.42139,45000000.0
2006-08-24 00:40:00,1.4214,1.42162,1.42137,1.42155,28200000.0
2006-08-24 00:41:00,1.42155,1.42155,1.42107,1.42125,26800000.0
2006-08-24 00:42:00,1.42127,1.4215,1.42127,1.42143,38200000.0
2006-08-24 00:43:00,1.4212,1.42143,1.42097,1.42135,29000000.0
2006-08-24 00:44:00,1.42135,1.42135,1.42115,1.42115,56300001.0
2006-08-24 00:45:00,1.42114,1.42131,1.42113,1.42126,52800000.0
2006-08-24 00:46:00,1.42131,1.42167,1.42127,1.42167,32600000.0
2006-08-24 00:47:00,1.42164,1.42166,1.42146,1.42154,96800000.0
2006-08-24 00:48:00,1.4213,1.42168,1.4213,1.42161,35600000.0
2006-08-24 00:49:00,1.42174,1.42174,1.42143,1.42165,39400000.0
2006-08-24 00:50:00,1.4217,1.42194,1.4217,1.42178,34400000.0
2006-08-24 00:51:00,1.42179,1.42192,1.42168,1.42179,80800000.0
2006-08-24 00:52:00,1.42161,1.42173,1.42145,1.42168,31500000.0
2006-08-24 00:53:00,1.42147,1.4217,1.42145,1.4217,46000000.0
2006-08-24 00:54:00,1.42132,1.4217,1.42132,1.4217,48100000.0
2006-08-24 00:55:00,1.42168,1.42168,1.42126,1.42161,30800000.0
2006-08-24 00:56:00,1.42143,1.42143,1.42123,1.42128,45200000.0
2006-08-24 00:57:00,1.42134,1.42136,1.42111,1.42111,28000000.0
2006-08-24 00:58:00,1.42136,1.42161,1.42128,1.42142,35400000.0
2006-08-24 00:59:00,1.42161,1.42168,1.42149,1.42168,45500000.0
2006-08-24 01:00:00,1.42165,1.42189,1.42151,1.42172,24000000.0
2006-08-24 01:01:00,1.42171,1.42201,1.42169,1.42188,25200000.0
2006-08-24 01:02:00,1.42198,1.42203,1.42148,1.42148,42600000.0
2006-08-24 01:03:00,1.42177,1.42182,1.4215,1.42182,44200000.0
2006-08-24 01:04:00,1.42187,1.42194,1.42177,1.42179,34200000.0
2006-08-24 01:05:00,1.4218,1.42185,1.42166,1.42171,37600000.0
2006-08-24 01:06:00,1.42181,1.42181,1.42138,1.4215,41400000.0
2006-08-24 01:07:00,1.42147,1.42153,1.42127,1.42148,21800000.0
2006-08-24 01:08:00,1.4215,1.4215,1.42098,1.42098,34400000.0
2006-08-24 01:09:00,1.42135,1.42135,1.42115,1.42133,38900000.0
2006-08-24 01:10:00,1.42131,1.4216,1.42115,1.42134,61400001.0
2006-08-24 01:11:00,1.42119,1.4214,1.42119,1.4214,30300000.0
2006-08-24 01:12:00,1.42133,1.42151,1.42108,1.42136,31600000.0
2006-08-24 01:13:00,1.42142,1.42145,1.42115,1.42145,36200000.0
2006-08-24 01:14:00,1.42126,1.42139,1.421,1.42116,33000000.0
2006-08-24 01:15:00,1.42116,1.42116,1.42083,1.42113,25600000.0
2006-08-24 01:16:00,1.42106,1.42125,1.42089,1.4211,42000000.0
2006-08-24 01:17:00,1.42102,1.42104,1.42084,1.42099,35200000.0
2006-08-24 01:18:00,1.42094,1.42107,1.42068,1.42107,28600000.0
2006-08-24 01:19:00,1.42108,1.42121,1.42101,1.42109,40200000.0
2006-08-24 01:20:00,1.42102,1.42112,1.42042,1.42112,25300000.0
2006-08-24 01:21:00,1.42098,1.42125,1.42098,1.42099,60100000.0
2006-08-24 01:22:00,1.42102,1.42111,1.42083,1.42103,30800000.0
2006-08-24 01:23:00,1.42097,1.4212,1.42087,1.42087,27600000.0
2006-08-24 01:24:00,1.42118,1.42122,1.42105,1.42122,30500000.0
2006-08-24 01:25:00,1.42114,1.42126,1.42081,1.42113,46000000.0
2006-08-24 01:26:00,1.42105,1.42128,1.42103,1.42118,31600000.0
2006-08-24 01:27:00,1.42115,1.42124,1.42097,1.42124,23200000.0
2006-08-24 01:28:00,1.42096,1.42119,1.42075,1.42119,30000000.0
2006-08-24 01:29:00,1.42139,1.42139,1.42118,1.42127,33800000.0
2006-08-24 01:30:00,1.42141,1.42146,1.42091,1.42138,37900000.0
2006-08-24 01:31:00,1.4212,1.4214,1.42116,1.42138,47100000.0
2006-08-24 01:32:00,1.42139,1.42144,1.42122,1.42129,40000000.0
2006-08-24 01:33:00,1.42138,1.42143,1.42118,1.42131,30400000.0
2006-08-24 01:34:00,1.42126,1.42145,1.42089,1.42134,22800000.0
2006-08-24 01:35:00,1.42128,1.42131,1.42098,1.42098,46600000.0
2006-08-24 01:36:00,1.42124,1.42139,1.42124,1.42124,28500000.0
2006-08-24 01:37:00,1.42117,1.42129,1.4209,1.42122,40900000.0
2006-08-24 01:38:00,1.42114,1.42132,1.42107,1.42132,31200000.0
2006-08-24 01:39:00,1.42117,1.42129,1.42084,1.4212,68700000.0
2006-08-24 01:40:00,1.42112,1.42124,1.421,1.42119,33400000.0
2006-08-24 01:41:00,1.42112,1.42139,1.42107,1.42116,44000000.0
2006-08-24 01:42:00,1.42117,1.42117,1.4208,1.42103,26800000.0
2006-08-24 01:43:00,1.42106,1.42113,1.42051,1.42105,31300000.0
2006-08-24 01:44:00,1.42108,1.42108,1.4207,1.42106,28600000.0
2006-08-24 01:45:00,1.42108,1.4212,1.421,1.4211,38700000.0
2006-08-24 01:46:00,1.42115,1.42137,1.42107,1.42124,43100000.0
2006-08-24 01:47:00,1.4213,1.42165,1.42127,1.42148,29600000.0
2006-08-24 01:48:00,1.42165,1.42171,1.42124,1.42124,43400000.0
2006-08-24 01:49:00,1.42156,1.42169,1.42106,1.42151,44400001.0
2006-08-24 01:50:00,1.4215,1.42158,1.42118,1.42158,75700000.0
2006-08-24 01:51:00,1.42153,1.42153,1.42138,1.4214,41400000.0
2006-08-24 01:52:00,1.4216,1.42165,1.4214,1.4214,31800000.0
2006-08-24 01:53:00,1.42151,1.42195,1.42143,1.42143,45100000.0
2006-08-24 01:54:00,1.42134,1.42143,1.42128,1.42132,45100000.0
2006-08-24 01:55:00,1.42124,1.42139,1.42114,1.42114,42600000.0
2006-08-24 01:56:00,1.42132,1.42159,1.42128,1.42134,46800001.0
2006-08-24 01:57:00,1.42142,1.42176,1.42125,1.42125,55200000.0
2006-08-24 01:58:00,1.42095,1.42096,1.42055,1.42064,42300000.0
2006-08-24 01:59:00,1.42081,1.42085,1.42066,1.42066,31200000.0
2006-08-24 02:00:00,1.42046,1.42049,1.42017,1.42025,28600000.0
2006-08-24 02:01:00,1.42011,1.42015,1.42003,1.4201,65400001.0
2006-08-24 02:02:00,1.42006,1.42064,1.42006,1.42064,88200000.0
2006-08-24 02:03:00,1.42074,1.42081,1.42061,1.42078,79500000.0
2006-08-24 02:04:00,1.42074,1.42082,1.42065,1.42065,49200000.0
2006-08-24 02:05:00,1.42063,1.42063,1.42056,1.42061,56600000.0
2006-08-24 02:06:00,1.42077,1.42087,1.4205,1.42087,83700000.0
2006-08-24 02:07:00,1.42085,1.42085,1.42039,1.42068,167000000.0
2006-08-24 02:08:00,1.42063,1.42069,1.42063,1.42068,40600000.0
2006-08-24 02:09:00,1.42066,1.42094,1.42051,1.42088,205700000.0
2006-08-24 02:10:00,1.42058,1.42094,1.42058,1.42071,145500001.0
2006-08-24 02:11:00,1.42065,1.4208,1.42065,1.4208,30200000.0
2006-08-24 02:12:00,1.42081,1.42089,1.42078,1.42089,77300000.0
2006-08-24 02:13:00,1.42089,1.42101,1.42089,1.42101,39400000.0
2006-08-24 02:14:00,1.421,1.42103,1.4207,1.42095,154400000.0
2006-08-24 02:15:00,1.42084,1.42099,1.42071,1.42089,226800000.0
2006-08-24 02:16:00,1.42109,1.42116,1.42091,1.4211,39300000.0
2006-08-24 02:17:00,1.4208,1.42136,1.42059,1.42085,256100001.0
2006-08-24 02:18:00,1.42088,1.42114,1.42046,1.42091,35400000.0
2006-08-24 02:19:00,1.421,1.421,1.42068,1.42074,40800000.0
2006-08-24 02:20:00,1.42087,1.42106,1.42079,1.42097,40500000.0
2006-08-24 02:21:00,1.42076,1.42099,1.42069,1.42099,65100000.0
2006-08-24 02:22:00,1.42069,1.42077,1.42068,1.42077,43700000.0
2006-08-24 02:23:00,1.42107,1.42126,1.42095,1.42095,33000000.0
2006-08-24 02:24:00,1.42088,1.42104,1.4208,1.42103,33200000.0
2006-08-24 02:25:00,1.42091,1.42093,1.42064,1.42071,121200000.0
2006-08-24 02:26:00,1.42062,1.4211,1.42055,1.4211,103700000.0
2006-08-24 02:27:00,1.4212,1.4212,1.42097,1.42103,66500000.0
2006-08-24 02:28:00,1.42098,1.42106,1.42091,1.42094,38200000.0
2006-08-24 02:29:00,1.42113,1.42113,1.42078,1.421,55900000.0
2006-08-24 02:30:00,1.42115,1.42115,1.42093,1.42106,32300000.0
2006-08-24 02:31:00,1.42085,1.42095,1.42075,1.42078,61400000.0
2006-08-24 02:32:00,1.42097,1.42097,1.42079,1.42081,41200000.0
2006-08-24 02:33:00,1.42052,1.42063,1.42043,1.42056,198500000.0
2006-08-24 02:34:00,1.42135,1.42135,1.42079,1.421,60200000.0
2006-08-24 02:35:00,1.42102,1.42102,1.42036,1.42051,88000000.0
2006-08-24 02:36:00,1.42075,1.42093,1.42073,1.42093,29000000.0
2006-08-24 02:37:00,1.4207,1.42082,1.42069,1.42069,103100000.0
2006-08-24 02:38:00,1.42078,1.42088,1.42073,1.42081,39600000.0
2006-08-24 02:39:00,1.42088,1.42088,1.42065,1.42073,37800000.0
2006-08-24 02:40:00,1.42091,1.42103,1.42086,1.42091,35400000.0
2006-08-24 02:41:00,1.4208,1.42098,1.42078,1.42078,42400000.0
2006-08-24 02:42:00,1.42085,1.42089,1.42079,1.42081,40300000.0
2006-08-24 02:43:00,1.42074,1.42081,1.42072,1.42081,32400000.0
2006-08-24 02:44:00,1.42084,1.42091,1.42069,1.42091,36400000.0
2006-08-24 02:45:00,1.42043,1.42064,1.42039,1.42052,76300001.0
2006-08-24 02:46:00,1.42037,1.42037,1.42018,1.42023,142600000.0
2006-08-24 02:47:00,1.42072,1.4209,1.42033,1.42071,199400000.0
2006-08-24 02:48:00,1.42077,1.421,1.42064,1.421,116600000.0
2006-08-24 02:49:00,1.42085,1.42093,1.42053,1.42053,73500000.0
2006-08-24 02:50:00,1.42086,1.42105,1.42057,1.42092,128500000.0
2006-08-24 02:51:00,1.42047,1.4206,1.42034,1.42049,63400000.0
2006-08-24 02:52:00,1.42065,1.42065,1.42047,1.42052,37600000.0
2006-08-24 02:53:00,1.42064,1.42067,1.42032,1.42047,23400000.0
2006-08-24 02:54:00,1.4206,1.42077,1.42047,1.42047,45600000.0
2006-08-24 02:55:00,1.42065,1.42105,1.42052,1.42077,36400000.0
2006-08-24 02:56:00,1.42069,1.4207,1.42052,1.42052,60600000.0
2006-08-24 02:57:00,1.42053,1.42061,1.42053,1.42057,52500000.0
2006-08-24 02:58:00,1.42054,1.42064,1.42051,1.42051,79400000.0
2006-08-24 02:59:00,1.42057,1.42073,1.42057,1.4206,52400000.0
2006-08-24 03:00:00,1.42054,1.42056,1.42034,1.42038,143600000.0
2006-08-24 03:01:00,1.42029,1.42031,1.42021,1.42026,24800000.0
2006-08-24 03:02:00,1.42029,1.42029,1.41931,1.41938,44200000.0
2006-08-24 03:03:00,1.41959,1.41959,1.41934,1.41946,56100000.0
2006-08-24 03:04:00,1.41949,1.41991,1.4193,1.4195,37400000.0
2006-08-24 03:05:00,1.4195,1.42002,1.4195,1.42002,47600000.0
2006-08-24 03:06:00,1.41997,1.42006,1.41991,1.41999,54400000.0
2006-08-24 03:07:00,1.41966,1.41984,1.41924,1.41968,106700000.0
2006-08-24 03:08:00,1.41977,1.41977,1.41926,1.41943,66300000.0
2006-08-24 03:09:00,1.41981,1.4202,1.4197,1.4202,33100000.0
2006-08-24 03:10:00,1.41975,1.42019,1.41975,1.42019,39900000.0
2006-08-24 03:11:00,1.41983,1.41989,1.41979,1.41987,44400001.0
2006-08-24 03:12:00,1.42009,1.42016,1.41976,1.42006,54700000.0
2006-08-24 03:13:00,1.41958,1.41988,1.41942,1.4196,54400000.0
2006-08-24 03:14:00,1.41965,1.41984,1.41946,1.41982,37400000.0
2006-08-24 03:15:00,1.41959,1.42008,1.41959,1.41974,33400000.0
2006-08-24 03:16:00,1.41962,1.41978,1.41938,1.41978,20800000.0
2006-08-24 03:17:00,1.41965,1.41967,1.41915,1.41951,56400000.0
2006-08-24 03:18:00,1.4194,1.41954,1.41907,1.41954,26000000.0
2006-08-24 03:19:00,1.41965,1.41989,1.4195,1.41989,27800000.0
2006-08-24 03:20:00,1.41959,1.42009,1.41959,1.42009,56600000.0
2006-08-24 03:21:00,1.41977,1.41989,1.41976,1.41977,39000000.0
2006-08-24 03:22:00,1.41976,1.41976,1.41957,1.41961,65900000.0
2006-08-24 03:23:00,1.41965,1.42002,1.41965,1.41997,88300000.0
2006-08-24 03:24:00,1.42014,1.42014,1.41997,1.41997,42600000.0
2006-08-24 03:25:00,1.42043,1.42046,1.4201,1.42022,23200000.0
2006-08-24 03:26:00,1.4201,1.42016,1.41993,1.41996,143000000.0
2006-08-24 03:27:00,1.42002,1.42014,1.41992,1.42005,93100000.0
2006-08-24 03:28:00,1.41997,1.42003,1.41991,1.41999,47700000.0
2006-08-24 03:29:00,1.41993,1.41999,1.41979,1.41991,45600000.0
2006-08-24 03:30:00,1.4199,1.41992,1.4197,1.41992,63000000.0
2006-08-24 03:31:00,1.42001,1.42028,1.42001,1.42016,31400000.0
2006-08-24 03:32:00,1.41996,1.42008,1.41974,1.41974,29400000.0
2006-08-24 03:33:00,1.41959,1.41973,1.41959,1.41972,36600000.0
2006-08-24 03:34:00,1.41991,1.42017,1.41969,1.41969,48800001.0
2006-08-24 03:35:00,1.41979,1.41989,1.41963,1.41972,99300001.0
2006-08-24 03:36:00,1.4198,1.42019,1.4196,1.42017,36800000.0
2006-08-24 03:37:00,1.42004,1.42007,1.41969,1.42006,23600000.0
2006-08-24 03:38:00,1.42017,1.42028,1.41997,1.42017,36800000.0
2006-08-24 03:39:00,1.41983,1.41987,1.41975,1.41978,85300000.0
2006-08-24 03:40:00,1.41974,1.42033,1.41965,1.42009,126900000.0
2006-08-24 03:41:00,1.42005,1.42019,1.41993,1.42006,72700000.0
2006-08-24 03:42:00,1.42005,1.42005,1.41989,1.42005,92200000.0
2006-08-24 03:43:00,1.41996,1.42011,1.41996,1.42011,37200001.0
2006-08-24 03:44:00,1.42,1.4202,1.41993,1.42003,40100000.0
2006-08-24 03:45:00,1.41995,1.42022,1.41983,1.42022,45600000.0
2006-08-24 03:46:00,1.41989,1.41989,1.41961,1.41962,34600000.0
2006-08-24 03:47:00,1.41964,1.41979,1.41964,1.41964,27600000.0
2006-08-24 03:48:00,1.41996,1.42004,1.41972,1.41987,39000000.0
2006-08-24 03:49:00,1.41998,1.41998,1.41963,1.41963,43400000.0
2006-08-24 03:50:00,1.41989,1.42014,1.41972,1.41972,110000001.0
2006-08-24 03:51:00,1.41987,1.41987,1.41976,1.41977,35100000.0
2006-08-24 03:52:00,1.41974,1.41974,1.41942,1.4195,80600000.0
2006-08-24 03:53:00,1.41951,1.41972,1.41944,1.41958,63800000.0
2006-08-24 03:54:00,1.41955,1.41995,1.41955,1.41957,27000000.0
2006-08-24 03:55:00,1.41994,1.42004,1.41978,1.42003,25000000.0
2006-08-24 03:56:00,1.41994,1.42009,1.41979,1.41996,52000000.0
2006-08-24 03:57:00,1.41953,1.41967,1.41952,1.41964,131400000.0
2006-08-24 03:58:00,1.41951,1.42029,1.41951,1.41953,203700000.0
2006-08-24 03:59:00,1.4199,1.4201,1.41984,1.42007,187500000.0
2006-08-24 04:00:00,1.42007,1.42015,1.41995,1.41997,68800000.0
2006-08-24 04:01:00,1.41994,1.42019,1.41982,1.42017,115800000.0
2006-08-24 04:02:00,1.42,1.42003,1.41962,1.41965,105000000.0
2006-08-24 04:03:00,1.41964,1.41971,1.41934,1.41971,86000000.0
2006-08-24 04:04:00,1.41945,1.41951,1.41922,1.41923,140500000.0
2006-08-24 04:05:00,1.41913,1.42014,1.41911,1.42014,192000000.0
2006-08-24 04:06:00,1.41968,1.4202,1.41965,1.41986,113700000.0
2006-08-24 04:07:00,1.41993,1.41993,1.41956,1.41962,154600000.0
2006-08-24 04:08:00,1.41998,1.42024,1.41998,1.4201,21000000.0
2006-08-24 04:09:00,1.42016,1.42016,1.41986,1.41996,32800000.0
2006-08-24 04:10:00,1.41979,1.41981,1.41949,1.41968,97300000.0
2006-08-24 04:11:00,1.41987,1.42025,1.41975,1.41981,39100000.0
2006-08-24 04:12:00,1.41966,1.41978,1.41953,1.41968,54400000.0
2006-08-24 04:13:00,1.41967,1.41984,1.41967,1.41972,49800000.0
2006-08-24 04:14:00,1.41995,1.41995,1.41956,1.41974,106500001.0
2006-08-24 04:15:00,1.4197,1.41993,1.41967,1.41987,74400000.0
2006-08-24 04:16:00,1.41988,1.41996,1.41966,1.41976,82800000.0
2006-08-24 04:17:00,1.41981,1.4199,1.4197,1.4197,34000000.0
2006-08-24 04:18:00,1.4194,1.41973,1.41935,1.41969,132800000.0
2006-08-24 04:19:00,1.4197,1.41976,1.41957,1.41976,59900000.0
2006-08-24 04:20:00,1.41978,1.41995,1.4197,1.41976,175600001.0
2006-08-24 04:21:00,1.41968,1.41988,1.41968,1.41981,45000000.0
2006-08-24 04:22:00,1.41983,1.42021,1.41964,1.42021,34600000.0
2006-08-24 04:23:00,1.41988,1.41996,1.41978,1.41978,38700000.0
2006-08-24 04:24:00,1.41978,1.41989,1.41974,1.41983,179000001.0
2006-08-24 04:25:00,1.41986,1.42052,1.41986,1.41998,209400000.0
2006-08-24 04:26:00,1.42005,1.42014,1.41991,1.41997,152300001.0
2006-08-24 04:27:00,1.41997,1.42028,1.41997,1.42027,59200001.0
2006-08-24 04:28:00,1.42026,1.42046,1.42024,1.42036,68400000.0
2006-08-24 04:29:00,1.42031,1.4209,1.42026,1.42062,63800000.0
2006-08-24 04:30:00,1.42017,1.42057,1.42016,1.42031,83800000.0
2006-08-24 04:31:00,1.42022,1.42041,1.42006,1.4203,30600000.0
2006-08-24 04:32:00,1.42037,1.42037,1.42017,1.42018,31500000.0
2006-08-24 04:33:00,1.42017,1.42017,1.41998,1.42003,58000000.0
2006-08-24 04:34:00,1.42012,1.4202,1.42007,1.4201,28600000.0
2006-08-24 04:35:00,1.41997,1.4201,1.41995,1.41995,88600000.0
2006-08-24 04:36:00,1.42017,1.42026,1.41953,1.42013,140000000.0
2006-08-24 04:37:00,1.42003,1.42034,1.41976,1.42007,128600001.0
2006-08-24 04:38:00,1.42026,1.42026,1.42013,1.42021,41400000.0
2006-08-24 04:39:00,1.42006,1.42021,1.42006,1.42009,66900000.0
2006-08-24 04:40:00,1.42003,1.42033,1.42003,1.42033,30400000.0
2006-08-24 04:41:00,1.42022,1.42061,1.42022,1.42038,46600000.0
2006-08-24 04:42:00,1.42015,1.4203,1.4201,1.42012,79400000.0
2006-08-24 04:43:00,1.41999,1.41999,1.41989,1.41989,49300000.0
2006-08-24 04:44:00,1.41981,1.42034,1.41974,1.42034,37400000.0
2006-08-24 04:45:00,1.4203,1.42056,1.42005,1.42035,44800000.0
2006-08-24 04:46:00,1.42011,1.42019,1.42006,1.42015,51400000.0
2006-08-24 04:47:00,1.42022,1.42067,1.42017,1.42067,97400000.0
2006-08-24 04:48:00,1.42043,1.4207,1.42041,1.42047,38800000.0
2006-08-24 04:49:00,1.42032,1.42042,1.42002,1.42002,53800000.0
2006-08-24 04:50:00,1.42039,1.42044,1.42022,1.42032,47000000.0
2006-08-24 04:51:00,1.41996,1.41996,1.41982,1.41982,27400000.0
2006-08-24 04:52:00,1.41977,1.42013,1.4196,1.42001,37800000.0
2006-08-24 04:53:00,1.41985,1.4202,1.41979,1.41994,39400000.0
2006-08-24 04:54:00,1.41957,1.41982,1.41957,1.41957,41700000.0
2006-08-24 04:55:00,1.41989,1.41998,1.4196,1.41998,37600000.0
2006-08-24 04:56:00,1.41974,1.41989,1.41968,1.41977,33800000.0
2006-08-24 04:57:00,1.41957,1.41994,1.41951,1.41954,38400000.0
2006-08-24 04:58:00,1.41954,1.42007,1.41951,1.41999,37400000.0
2006-08-24 04:59:00,1.41971,1.41983,1.41957,1.41957,96800000.0
2006-08-24 05:00:00,1.41997,1.42,1.41984,1.41994,42400000.0
2006-08-24 05:01:00,1.41986,1.42011,1.41986,1.42007,27000000.0
2006-08-24 05:02:00,1.41994,1.42009,1.41976,1.41996,32300000.0
2006-08-24 05:03:00,1.4198,1.42007,1.41977,1.41993,179200000.0
2006-08-24 05:04:00,1.41996,1.42003,1.41993,1.42003,240200001.0
2006-08-24 05:05:00,1.42005,1.42008,1.41995,1.42002,198700001.0
2006-08-24 05:06:00,1.42008,1.42013,1.41995,1.42008,155300000.0
2006-08-24 05:07:00,1.41995,1.42027,1.41995,1.41995,302300000.0
2006-08-24 05:08:00,1.42016,1.42034,1.42007,1.42008,290900001.0
2006-08-24 05:09:00,1.42,1.42034,1.41991,1.41991,204300000.0
2006-08-24 05:10:00,1.4199,1.42003,1.41984,1.41999,281100002.0
2006-08-24 05:11:00,1.41984,1.41987,1.41971,1.41976,118100000.0
2006-08-24 05:12:00,1.41978,1.41986,1.41976,1.41976,144500001.0
2006-08-24 05:13:00,1.41984,1.4201,1.41984,1.41989,130900000.0
2006-08-24 05:14:00,1.41985,1.41989,1.41974,1.41976,248000000.0
2006-08-24 05:15:00,1.41985,1.41994,1.41973,1.41983,39000000.0
2006-08-24 05:16:00,1.41971,1.41998,1.41969,1.41975,221500002.0
2006-08-24 05:17:00,1.4198,1.42009,1.41965,1.42009,193300000.0
2006-08-24 05:18:00,1.42014,1.42014,1.41982,1.42005,225200000.0
2006-08-24 05:19:00,1.41984,1.42009,1.41972,1.41973,280600000.0
2006-08-24 05:20:00,1.41986,1.42011,1.4198,1.42,315800001.0
2006-08-24 05:21:00,1.41987,1.42036,1.41987,1.42006,298300000.0
2006-08-24 05:22:00,1.42002,1.42002,1.41983,1.41987,243100000.0
2006-08-24 05:23:00,1.41976,1.41991,1.41976,1.41991,117000000.0
2006-08-24 05:24:00,1.41994,1.42,1.41987,1.41991,184900000.0
2006-08-24 05:25:00,1.42013,1.4203,1.41993,1.41998,207800000.0
2006-08-24 05:26:00,1.42001,1.42009,1.41999,1.42009,98600000.0
2006-08-24 05:27:00,1.42033,1.42046,1.41999,1.42017,181200000.0
2006-08-24 05:28:00,1.4202,1.4204,1.42003,1.42022,228200000.0
2006-08-24 05:29:00,1.42009,1.42028,1.41997,1.42006,264600000.0
2006-08-24 05:30:00,1.41998,1.42024,1.41989,1.41989,178500000.0
2006-08-24 05:31:00,1.41994,1.42028,1.41992,1.42001,86800000.0
2006-08-24 05:32:00,1.42018,1.42032,1.4201,1.42023,165500000.0
2006-08-24 05:33:00,1.42025,1.42025,1.42005,1.42013,181000001.0
2006-08-24 05:34:00,1.42004,1.42018,1.41991,1.41996,223000000.0
2006-08-24 05:35:00,1.42016,1.42023,1.42008,1.42018,32000000.0
2006-08-24 05:36:00,1.41995,1.42011,1.41993,1.42001,184200000.0
2006-08-24 05:37:00,1.42001,1.42015,1.41995,1.42,193900000.0
2006-08-24 05:38:00,1.42001,1.42024,1.41996,1.4202,120200000.0
2006-08-24 05:39:00,1.42031,1.42038,1.42017,1.4203,156700001.0
2006-08-24 05:40:00,1.42012,1.42044,1.42003,1.42024,152700000.0
2006-08-24 05:41:00,1.42008,1.42028,1.41995,1.42005,139000001.0
2006-08-24 05:42:00,1.4201,1.4201,1.4199,1.41997,217100000.0
2006-08-24 05:43:00,1.42008,1.42014,1.42003,1.42006,85200000.0
2006-08-24 05:44:00,1.42011,1.42028,1.42003,1.42008,128600002.0
2006-08-24 05:45:00,1.4201,1.42032,1.41995,1.42,127800000.0
2006-08-24 05:46:00,1.42002,1.42017,1.41997,1.42007,148400000.0
2006-08-24 05:47:00,1.42018,1.42021,1.42001,1.42016,238200000.0
2006-08-24 05:48:00,1.41985,1.4201,1.4198,1.41995,307100001.0
2006-08-24 05:49:00,1.41995,1.4201,1.41975,1.41975,185700000.0
2006-08-24 05:50:00,1.41969,1.42004,1.41969,1.41986,334400004.0
2006-08-24 05:51:00,1.41994,1.41994,1.41979,1.41979,150100000.0
2006-08-24 05:52:00,1.41977,1.41999,1.41972,1.41999,187000001.0
2006-08-24 05:53:00,1.41988,1.42004,1.41968,1.41972,97100000.0
2006-08-24 05:54:00,1.41983,1.42,1.41968,1.41993,224300001.0
2006-08-24 05:55:00,1.41983,1.41993,1.41968,1.41978,241700001.0
2006-08-24 05:56:00,1.41983,1.42,1.41973,1.41976,121700000.0
2006-08-24 05:57:00,1.41975,1.41982,1.41971,1.41971,222500000.0
2006-08-24 05:58:00,1.41981,1.41994,1.41974,1.41974,120000000.0
2006-08-24 05:59:00,1.41986,1.41992,1.41971,1.41971,92800001.0
2006-08-24 06:00:00,1.41971,1.41973,1.41963,1.41968,192600000.0
2006-08-24 06:01:00,1.41973,1.41985,1.41965,1.41968,166800000.0
2006-08-24 06:02:00,1.41963,1.4198,1.41948,1.41949,237700001.0
2006-08-24 06:03:00,1.41953,1.41963,1.41943,1.41958,31600000.0
2006-08-24 06:04:00,1.41948,1.41954,1.41942,1.41947,153800000.0
2006-08-24 06:05:00,1.41942,1.41953,1.41933,1.41938,403000001.0
2006-08-24 06:06:00,1.41942,1.41957,1.41942,1.4195,69700000.0
2006-08-24 06:07:00,1.41954,1.41957,1.41932,1.41952,348100001.0
2006-08-24 06:08:00,1.41934,1.41954,1.41932,1.41942,571800002.0
2006-08-24 06:09:00,1.41938,1.41973,1.41938,1.41953,405700001.0
2006-08-24 06:10:00,1.41963,1.41968,1.41948,1.4195,272300000.0
2006-08-24 06:11:00,1.41949,1.41953,1.41935,1.41949,414100000.0
2006-08-24 06:12:00,1.41948,1.41973,1.41943,1.41968,257600000.0
2006-08-24 06:13:00,1.41975,1.42004,1.41965,1.41965,354300001.0
2006-08-24 06:14:00,1.41988,1.41993,1.41963,1.41973,381900000.0
2006-08-24 06:15:00,1.41973,1.4198,1.41963,1.41976,171200000.0
2006-08-24 06:16:00,1.41977,1.41992,1.41967,1.41992,191100000.0
2006-08-24 06:17:00,1.41963,1.41978,1.41963,1.41963,158300000.0
2006-08-24 06:18:00,1.41965,1.41988,1.41965,1.41969,231000000.0
2006-08-24 06:19:00,1.41969,1.41987,1.41969,1.41984,179600000.0
2006-08-24 06:20:00,1.41979,1.41998,1.41969,1.41972,302500000.0
2006-08-24 06:21:00,1.41984,1.41992,1.41972,1.41984,228200000.0
2006-08-24 06:22:00,1.41983,1.42018,1.41981,1.41986,285900001.0
2006-08-24 06:23:00,1.41973,1.42003,1.41973,1.41989,360700004.0
2006-08-24 06:24:00,1.41982,1.41999,1.41976,1.41994,330600001.0
2006-08-24 06:25:00,1.41995,1.42003,1.4199,1.41998,220600000.0
2006-08-24 06:26:00,1.41993,1.42005,1.41985,1.42001,335400002.0
2006-08-24 06:27:00,1.41996,1.42003,1.41988,1.41998,309500000.0
2006-08-24 06:28:00,1.41998,1.42013,1.41986,1.41998,338400001.0
2006-08-24 06:29:00,1.42003,1.4202,1.41998,1.42004,94400000.0
2006-08-24 06:30:00,1.42001,1.42023,1.41998,1.42009,276800002.0
2006-08-24 06:31:00,1.42012,1.42015,1.41995,1.42,110600000.0
2006-08-24 06:32:00,1.42009,1.42011,1.42003,1.42004,182600001.0
2006-08-24 06:33:00,1.42002,1.42023,1.42001,1.42009,270400000.0
2006-08-24 06:34:00,1.42015,1.42022,1.42004,1.42016,223100000.0
2006-08-24 06:35:00,1.42001,1.42035,1.41998,1.42001,158800000.0
2006-08-24 06:36:00,1.41999,1.42009,1.41999,1.41999,92300000.0
2006-08-24 06:37:00,1.41997,1.42006,1.4199,1.42,264000001.0
2006-08-24 06:38:00,1.41998,1.42034,1.41998,1.42005,155300000.0
2006-08-24 06:39:00,1.42003,1.42008,1.41998,1.42003,25600000.0
2006-08-24 06:40:00,1.42,1.42006,1.41985,1.41996,117600000.0
2006-08-24 06:41:00,1.41997,1.42012,1.41994,1.42004,168600000.0
2006-08-24 06:42:00,1.42006,1.42006,1.41983,1.41993,299400001.0
2006-08-24 06:43:00,1.41998,1.42006,1.41993,1.42001,172300001.0
2006-08-24 06:44:00,1.42001,1.42003,1.41988,1.41993,315400001.0
2006-08-24 06:45:00,1.41998,1.42003,1.41988,1.42003,243700000.0
2006-08-24 06:46:00,1.41998,1.42006,1.41991,1.41998,241400001.0
2006-08-24 06:47:00,1.41998,1.42006,1.41988,1.42001,291300001.0
2006-08-24 06:48:00,1.41985,1.42008,1.41983,1.41998,48200001.0
2006-08-24 06:49:00,1.41993,1.42018,1.41985,1.41995,262300001.0
2006-08-24 06:50:00,1.42,1.42,1.41968,1.41971,33600000.0
2006-08-24 06:51:00,1.41988,1.41988,1.41946,1.41973,42900000.0
2006-08-24 06:52:00,1.41955,1.41971,1.41951,1.41951,246900001.0
2006-08-24 06:53:00,1.41952,1.41989,1.41952,1.41975,280000003.0
2006-08-24 06:54:00,1.41979,1.42,1.41968,1.41974,493700001.0
2006-08-24 06:55:00,1.41973,1.41984,1.41965,1.41979,357600001.0
2006-08-24 06:56:00,1.41994,1.41994,1.41984,1.41984,29000000.0
2006-08-24 06:57:00,1.41989,1.41994,1.41986,1.41987,61800000.0
2006-08-24 06:58:00,1.41988,1.41998,1.41975,1.41991,228300000.0
2006-08-24 06:59:00,1.41987,1.42008,1.4198,1.4199,299400000.0
2006-08-24 07:00:00,1.42007,1.42019,1.42004,1.42006,127200000.0
2006-08-24 07:01:00,1.42005,1.4203,1.42005,1.42029,315500004.0
2006-08-24 07:02:00,1.42029,1.42047,1.42018,1.42025,427500001.0
2006-08-24 07:03:00,1.42021,1.42021,1.42008,1.42013,147700001.0
2006-08-24 07:04:00,1.42013,1.42028,1.42008,1.4202,370600001.0
2006-08-24 07:05:00,1.42029,1.42029,1.42006,1.42012,158300001.0
2006-08-24 07:06:00,1.42022,1.42028,1.42002,1.42012,251000001.0
2006-08-24 07:07:00,1.42021,1.42034,1.42011,1.4203,183400000.0
2006-08-24 07:08:00,1.42027,1.42041,1.42017,1.42022,271500000.0
2006-08-24 07:09:00,1.42025,1.42036,1.42018,1.42021,258400000.0
2006-08-24 07:10:00,1.42028,1.42028,1.42005,1.42011,439800002.0
2006-08-24 07:11:00,1.4202,1.42027,1.42017,1.42022,358700000.0
2006-08-24 07:12:00,1.42022,1.42052,1.4202,1.42052,269500000.0
2006-08-24 07:13:00,1.42062,1.42072,1.42043,1.42059,287100001.0
2006-08-24 07:14:00,1.42063,1.42075,1.42039,1.4204,457600000.0
2006-08-24 07:15:00,1.42062,1.42079,1.42042,1.42071,265000000.0
2006-08-24 07:16:00,1.42051,1.42059,1.42041,1.42058,210500001.0
2006-08-24 07:17:00,1.42046,1.42046,1.42018,1.42023,187000000.0
2006-08-24 07:18:00,1.42031,1.42063,1.42029,1.42051,426900002.0
2006-08-24 07:19:00,1.42055,1.42075,1.42048,1.42061,321900000.0
2006-08-24 07:20:00,1.42064,1.42065,1.42031,1.42054,446500000.0
2006-08-24 07:21:00,1.42047,1.42069,1.42043,1.42049,254300000.0
2006-08-24 07:22:00,1.42056,1.42072,1.42051,1.42064,374900001.0
2006-08-24 07:23:00,1.42089,1.42115,1.42084,1.42089,453700000.0
2006-08-24 07:24:00,1.42066,1.42072,1.42052,1.42052,273100000.0
2006-08-24 07:25:00,1.42052,1.42062,1.4204,1.42058,385200000.0
2006-08-24 07:26:00,1.42052,1.42065,1.42042,1.42059,255600001.0
2006-08-24 07:27:00,1.42059,1.42066,1.42042,1.42058,129700000.0
2006-08-24 07:28:00,1.42052,1.42052,1.42034,1.42039,235600000.0
2006-08-24 07:29:00,1.42039,1.42071,1.42037,1.4204,229300000.0
2006-08-24 07:30:00,1.42046,1.42058,1.42039,1.42045,531300000.0
2006-08-24 07:31:00,1.42038,1.42067,1.42038,1.42056,278100001.0
2006-08-24 07:32:00,1.4206,1.42065,1.42042,1.42055,553600004.0
2006-08-24 07:33:00,1.42053,1.42091,1.4205,1.42091,374900003.0
2006-08-24 07:34:00,1.42099,1.42121,1.42099,1.42102,327600002.0
2006-08-24 07:35:00,1.42087,1.42108,1.42085,1.42094,220900000.0
2006-08-24 07:36:00,1.42096,1.42109,1.42086,1.42103,393500002.0
2006-08-24 07:37:00,1.421,1.42106,1.42075,1.4208,186600000.0
2006-08-24 07:38:00,1.42072,1.42092,1.42072,1.42092,30600000.0
2006-08-24 07:39:00,1.42089,1.42089,1.42037,1.42038,398900000.0
2006-08-24 07:40:00,1.42033,1.42063,1.42029,1.4205,298500000.0
2006-08-24 07:41:00,1.42053,1.42081,1.42049,1.42077,619800001.0
2006-08-24 07:42:00,1.42075,1.42085,1.42066,1.42078,318100002.0
2006-08-24 07:43:00,1.42076,1.42094,1.42066,1.42076,247800000.0
2006-08-24 07:44:00,1.4208,1.4208,1.42061,1.42067,407100000.0
2006-08-24 07:45:00,1.42076,1.42082,1.4206,1.42065,357500000.0
2006-08-24 07:46:00,1.42073,1.42083,1.42063,1.4207,439600001.0
2006-08-24 07:47:00,1.42078,1.42122,1.42077,1.42088,672200001.0
2006-08-24 07:48:00,1.42086,1.42113,1.42077,1.4208,738600001.0
2006-08-24 07:49:00,1.42094,1.42112,1.42082,1.4211,677100000.0
2006-08-24 07:50:00,1.42113,1.42113,1.42044,1.42044,710900002.0
2006-08-24 07:51:00,1.42048,1.42064,1.4203,1.4206,620000000.0
2006-08-24 07:52:00,1.4206,1.42075,1.42052,1.42064,502800000.0
2006-08-24 07:53:00,1.42053,1.42065,1.42016,1.42018,632200002.0
2006-08-24 07:54:00,1.42003,1.42003,1.41957,1.4196,352000001.0
2006-08-24 07:55:00,1.4195,1.4195,1.4185,1.4185,347900000.0
2006-08-24 07:56:00,1.41828,1.41858,1.41818,1.41833,655000003.0
2006-08-24 07:57:00,1.41821,1.41822,1.41765,1.41765,560900002.0
2006-08-24 07:58:00,1.41759,1.41778,1.41752,1.41757,643400002.0
2006-08-24 07:59:00,1.41759,1.41761,1.41716,1.41716,464100004.0
2006-08-24 08:00:00,1.41715,1.41715,1.41627,1.41647,390400000.0
2006-08-24 08:01:00,1.41623,1.41673,1.41623,1.41658,468200000.0
2006-08-24 08:02:00,1.41665,1.41677,1.41656,1.41671,251000000.0
2006-08-24 08:03:00,1.41681,1.41708,1.41672,1.41672,399200000.0
2006-08-24 08:04:00,1.41681,1.41727,1.41681,1.41727,381300000.0
2006-08-24 08:05:00,1.41734,1.41734,1.41708,1.41711,322700000.0
2006-08-24 08:06:00,1.41757,1.41776,1.41739,1.41774,674800003.0
2006-08-24 08:07:00,1.41761,1.41784,1.41748,1.41763,577600002.0
2006-08-24 08:08:00,1.41781,1.41811,1.41781,1.4179,375800002.0
2006-08-24 08:09:00,1.4179,1.41813,1.4178,1.41791,476700001.0
2006-08-24 08:10:00,1.41794,1.41813,1.41772,1.41805,553600001.0
2006-08-24 08:11:00,1.41805,1.41821,1.41791,1.41798,248900000.0
2006-08-24 08:12:00,1.41799,1.41833,1.41794,1.41818,395500004.0
2006-08-24 08:13:00,1.41824,1.41904,1.41812,1.41904,205300000.0
2006-08-24 08:14:00,1.41906,1.41926,1.41905,1.41908,118700000.0
2006-08-24 08:15:00,1.41887,1.4191,1.41857,1.41881,283700000.0
2006-08-24 08:16:00,1.41866,1.41884,1.41857,1.41867,289900000.0
2006-08-24 08:17:00,1.41861,1.41884,1.41856,1.41859,297300000.0
2006-08-24 08:18:00,1.41863,1.41887,1.41863,1.4187,188500002.0
2006-08-24 08:19:00,1.41862,1.41884,1.41859,1.41884,318500002.0
2006-08-24 08:20:00,1.41884,1.41884,1.41861,1.41864,240400000.0
2006-08-24 08:21:00,1.41862,1.41882,1.41852,1.41871,539000000.0
2006-08-24 08:22:00,1.41865,1.41884,1.41861,1.41874,332500000.0
2006-08-24 08:23:00,1.41869,1.41872,1.41848,1.41848,272300001.0
2006-08-24 08:24:00,1.41848,1.41855,1.41826,1.41832,456200001.0
2006-08-24 08:25:00,1.41809,1.41817,1.41794,1.41795,595900001.0
2006-08-24 08:26:00,1.41796,1.41811,1.41788,1.41807,393800002.0
2006-08-24 08:27:00,1.41815,1.41833,1.41806,1.41814,391100000.0
2006-08-24 08:28:00,1.41814,1.41837,1.41811,1.41825,572900001.0
2006-08-24 08:29:00,1.41815,1.41836,1.41809,1.41813,430600000.0
2006-08-24 08:30:00,1.41813,1.4183,1.41807,1.41825,490000000.0
2006-08-24 08:31:00,1.41826,1.41832,1.41811,1.41827,262700001.0
2006-08-24 08:32:00,1.41823,1.41832,1.41801,1.41802,300300000.0
2006-08-24 08:33:00,1.41792,1.41811,1.41792,1.41796,165000000.0
2006-08-24 08:34:00,1.41787,1.41791,1.41757,1.41761,676400002.0
2006-08-24 08:35:00,1.41786,1.4182,1.41783,1.41796,485700000.0
2006-08-24 08:36:00,1.41833,1.41867,1.4182,1.41864,401200000.0
2006-08-24 08:37:00,1.41864,1.41892,1.41861,1.4187,387400004.0
2006-08-24 08:38:00,1.4187,1.41895,1.41861,1.41892,286700001.0
2006-08-24 08:39:00,1.41897,1.419,1.41873,1.41881,543000002.0
2006-08-24 08:40:00,1.41874,1.41913,1.41873,1.41886,336700000.0
2006-08-24 08:41:00,1.41914,1.41952,1.41903,1.41938,470200001.0
2006-08-24 08:42:00,1.41941,1.41941,1.41864,1.41864,433200000.0
2006-08-24 08:43:00,1.41856,1.4186,1.41824,1.41826,280300000.0
2006-08-24 08:44:00,1.41825,1.41855,1.41813,1.41847,438300000.0
2006-08-24 08:45:00,1.41859,1.41885,1.41847,1.41847,746900004.0
2006-08-24 08:46:00,1.4185,1.41875,1.4184,1.41853,818200003.0
2006-08-24 08:47:00,1.4186,1.41875,1.41857,1.41869,535200003.0
2006-08-24 08:48:00,1.41872,1.41905,1.41862,1.41895,359500000.0
2006-08-24 08:49:00,1.41895,1.41913,1.41887,1.41889,562700000.0
2006-08-24 08:50:00,1.41896,1.41901,1.41875,1.41885,612400005.0
2006-08-24 08:51:00,1.41895,1.41929,1.4189,1.41891,579800001.0
2006-08-24 08:52:00,1.41904,1.41931,1.41893,1.41913,558400001.0
2006-08-24 08:53:00,1.41923,1.41938,1.41893,1.41896,548600002.0
2006-08-24 08:54:00,1.41899,1.41912,1.41885,1.41895,720100002.0
2006-08-24 08:55:00,1.41902,1.41912,1.41882,1.41899,599500001.0
2006-08-24 08:56:00,1.41869,1.41905,1.41862,1.41873,566600003.0
2006-08-24 08:57:00,1.41873,1.41892,1.41854,1.41871,539900000.0
2006-08-24 08:58:00,1.41877,1.41902,1.4186,1.41886,500000000.0
2006-08-24 08:59:00,1.4189,1.41905,1.41885,1.4189,393200002.0
2006-08-24 09:00:00,1.41889,1.41901,1.41872,1.41895,506700000.0
2006-08-24 09:01:00,1.41893,1.41913,1.41882,1.41908,421000001.0
2006-08-24 09:02:00,1.41904,1.41923,1.41894,1.41899,663100000.0
2006-08-24 09:03:00,1.41906,1.41925,1.41902,1.41913,546300001.0
2006-08-24 09:04:00,1.41931,1.41931,1.41888,1.41893,600200000.0
2006-08-24 09:05:00,1.41888,1.41924,1.41888,1.41909,614700000.0
2006-08-24 09:06:00,1.41899,1.41932,1.41884,1.41908,512800001.0
2006-08-24 09:07:00,1.41896,1.41902,1.41869,1.41889,320900001.0
2006-08-24 09:08:00,1.41898,1.41899,1.41885,1.41887,250900001.0
2006-08-24 09:09:00,1.41891,1.41922,1.4189,1.41915,277000001.0
2006-08-24 09:10:00,1.41913,1.41926,1.41901,1.41901,316300000.0
2006-08-24 09:11:00,1.41901,1.41938,1.41896,1.41905,586500002.0
2006-08-24 09:12:00,1.41899,1.41929,1.41895,1.41903,447900000.0
2006-08-24 09:13:00,1.41895,1.41924,1.41895,1.41895,494600001.0
2006-08-24 09:14:00,1.41889,1.41912,1.41882,1.41888,350700000.0
2006-08-24 09:15:00,1.41887,1.41892,1.41862,1.41892,411000001.0
2006-08-24 09:16:00,1.41886,1.41909,1.41881,1.41892,518900003.0
2006-08-24 09:17:00,1.41884,1.41902,1.41879,1.41892,588600000.0
2006-08-24 09:18:00,1.41889,1.41904,1.41886,1.41892,206900000.0
2006-08-24 09:19:00,1.41888,1.41905,1.41873,1.41875,597100005.0
2006-08-24 09:20:00,1.41869,1.41888,1.41867,1.4187,312800002.0
2006-08-24 09:21:00,1.4189,1.41903,1.41881,1.41902,356800001.0
2006-08-24 09:22:00,1.41903,1.41917,1.41897,1.41905,344600001.0
2006-08-24 09:23:00,1.41909,1.41915,1.4189,1.41908,368300000.0
2006-08-24 09:24:00,1.419,1.419,1.41863,1.41872,312200002.0
2006-08-24 09:25:00,1.41875,1.41883,1.4186,1.41879,392500001.0
2006-08-24 09:26:00,1.41865,1.41878,1.41858,1.41864,562500000.0
2006-08-24 09:27:00,1.41855,1.41874,1.41852,1.41857,372100000.0
2006-08-24 09:28:00,1.41845,1.41879,1.41844,1.41866,561800002.0
2006-08-24 09:29:00,1.41874,1.41897,1.41866,1.4189,451900001.0
2006-08-24 09:30:00,1.41888,1.41902,1.41865,1.41876,757000002.0
2006-08-24 09:31:00,1.41872,1.41907,1.41872,1.41882,353100000.0
2006-08-24 09:32:00,1.41877,1.41884,1.41864,1.41881,414400001.0
2006-08-24 09:33:00,1.41876,1.41894,1.41857,1.41865,280300000.0
2006-08-24 09:34:00,1.41874,1.41899,1.41873,1.41873,469000000.0
2006-08-24 09:35:00,1.41856,1.41865,1.41835,1.41841,255700000.0
2006-08-24 09:36:00,1.41834,1.41837,1.41809,1.41826,359600000.0
2006-08-24 09:37:00,1.41841,1.41863,1.41832,1.41846,416900001.0
2006-08-24 09:38:00,1.41829,1.41855,1.41824,1.41824,401100000.0
2006-08-24 09:39:00,1.41841,1.41854,1.41832,1.41846,432100002.0
2006-08-24 09:40:00,1.41831,1.41843,1.41816,1.41834,415400001.0
2006-08-24 09:41:00,1.4184,1.4184,1.4182,1.41839,442700002.0
2006-08-24 09:42:00,1.41859,1.41876,1.41839,1.41846,470800000.0
2006-08-24 09:43:00,1.41858,1.41875,1.41848,1.41851,295200001.0
2006-08-24 09:44:00,1.41842,1.41853,1.4183,1.4183,436300000.0
2006-08-24 09:45:00,1.41832,1.41832,1.41811,1.41822,566200000.0
2006-08-24 09:46:00,1.41823,1.41823,1.41786,1.41809,342400003.0
2006-08-24 09:47:00,1.41813,1.41841,1.41801,1.41813,412600001.0
2006-08-24 09:48:00,1.41815,1.41821,1.41793,1.41795,339400001.0
2006-08-24 09:49:00,1.41822,1.4187,1.41822,1.41857,513800000.0
2006-08-24 09:50:00,1.41843,1.41846,1.41814,1.41816,462900000.0
2006-08-24 09:51:00,1.4182,1.41838,1.41796,1.41801,556400004.0
2006-08-24 09:52:00,1.41791,1.418,1.41772,1.41781,449700001.0
2006-08-24 09:53:00,1.41786,1.41811,1.41784,1.41797,311900001.0
2006-08-24 09:54:00,1.41794,1.41816,1.41782,1.41816,534300000.0
2006-08-24 09:55:00,1.41812,1.41812,1.41779,1.41779,595300001.0
2006-08-24 09:56:00,1.41773,1.41786,1.41766,1.41776,395500000.0
2006-08-24 09:57:00,1.41792,1.41821,1.41782,1.41797,568700002.0
2006-08-24 09:58:00,1.41798,1.41798,1.41743,1.41752,771900000.0
2006-08-24 09:59:00,1.41751,1.4178,1.41712,1.41741,654600001.0
2006-08-24 10:00:00,1.41746,1.42163,1.41665,1.42065,255200002.0
2006-08-24 10:01:00,1.42097,1.42166,1.42063,1.42077,687900001.0
2006-08-24 10:02:00,1.42088,1.42201,1.42088,1.42201,548500000.0
2006-08-24 10:03:00,1.4221,1.42279,1.42155,1.42276,362600000.0
2006-08-24 10:04:00,1.42287,1.42324,1.42236,1.42236,428600001.0
2006-08-24 10:05:00,1.42192,1.4225,1.42187,1.42239,408600000.0
2006-08-24 10:06:00,1.42249,1.42354,1.42249,1.42353,537400002.0
2006-08-24 10:07:00,1.42331,1.42362,1.42275,1.42275,551200002.0
2006-08-24 10:08:00,1.42263,1.42329,1.42233,1.42329,492700000.0
2006-08-24 10:09:00,1.42352,1.42399,1.42341,1.4239,449600000.0
2006-08-24 10:10:00,1.4238,1.42391,1.42353,1.42359,328300000.0
2006-08-24 10:11:00,1.42358,1.42362,1.42323,1.4233,350700000.0
2006-08-24 10:12:00,1.42285,1.42318,1.42238,1.42248,459500000.0
2006-08-24 10:13:00,1.42244,1.42244,1.42188,1.42231,512600000.0
2006-08-24 10:14:00,1.42245,1.42317,1.42242,1.4226,569000002.0
2006-08-24 10:15:00,1.4227,1.42329,1.4227,1.42327,394500001.0
2006-08-24 10:16:00,1.4235,1.4235,1.42278,1.42292,412800000.0
2006-08-24 10:17:00,1.42299,1.42323,1.42248,1.42277,316500002.0
2006-08-24 10:18:00,1.42294,1.42312,1.42283,1.42298,458300004.0
2006-08-24 10:19:00,1.42301,1.42334,1.42301,1.42313,299100000.0
2006-08-24 10:20:00,1.42301,1.42312,1.42286,1.42288,479700001.0
2006-08-24 10:21:00,1.42284,1.42306,1.42277,1.42285,382000001.0
2006-08-24 10:22:00,1.42271,1.42278,1.42246,1.42258,365300002.0
2006-08-24 10:23:00,1.42246,1.42279,1.42242,1.42247,478200003.0
2006-08-24 10:24:00,1.42249,1.42249,1.4222,1.42232,467100003.0
2006-08-24 10:25:00,1.42239,1.42245,1.42204,1.42206,381000001.0
2006-08-24 10:26:00,1.42196,1.42196,1.42152,1.42183,541200000.0
2006-08-24 10:27:00,1.42186,1.42196,1.4217,1.42189,478700000.0
2006-08-24 10:28:00,1.42191,1.42215,1.42185,1.42206,642000001.0
2006-08-24 10:29:00,1.42209,1.42224,1.42198,1.42217,488300001.0
2006-08-24 10:30:00,1.422,1.42217,1.42177,1.42209,727300001.0
2006-08-24 10:31:00,1.42189,1.4223,1.42178,1.42187,562100001.0
2006-08-24 10:32:00,1.42179,1.4221,1.42175,1.42181,513400001.0
2006-08-24 10:33:00,1.42198,1.4221,1.42174,1.422,432500000.0
2006-08-24 10:34:00,1.42202,1.4221,1.4218,1.4219,459200002.0
2006-08-24 10:35:00,1.42184,1.42196,1.42163,1.42167,479800000.0
2006-08-24 10:36:00,1.42173,1.42193,1.42159,1.42182,542300001.0
2006-08-24 10:37:00,1.42184,1.42195,1.42169,1.42186,474300000.0
2006-08-24 10:38:00,1.42184,1.42193,1.4217,1.42173,444000000.0
2006-08-24 10:39:00,1.42184,1.42194,1.42167,1.42193,451600002.0
2006-08-24 10:40:00,1.42196,1.4222,1.42192,1.42211,307400000.0
2006-08-24 10:41:00,1.42225,1.4227,1.42195,1.4227,638700001.0
2006-08-24 10:42:00,1.42281,1.42283,1.42262,1.42272,407600000.0
2006-08-24 10:43:00,1.42266,1.42294,1.42259,1.42265,434600000.0
2006-08-24 10:44:00,1.42272,1.42287,1.42248,1.42272,543900001.0
2006-08-24 10:45:00,1.42271,1.4229,1.42253,1.42286,560800001.0
2006-08-24 10:46:00,1.42279,1.42292,1.4226,1.42292,334200002.0
2006-08-24 10:47:00,1.42306,1.42329,1.42289,1.42298,402100001.0
2006-08-24 10:48:00,1.42324,1.42401,1.42324,1.42401,478600002.0
2006-08-24 10:49:00,1.42406,1.42406,1.42376,1.42395,408500000.0
2006-08-24 10:50:00,1.42389,1.42421,1.42376,1.424,546600001.0
2006-08-24 10:51:00,1.4237,1.42406,1.42369,1.42397,502000002.0
2006-08-24 10:52:00,1.42389,1.42406,1.42384,1.42394,277400000.0
2006-08-24 10:53:00,1.42399,1.42422,1.42392,1.424,331900001.0
2006-08-24 10:54:00,1.42445,1.42466,1.42432,1.42437,418400000.0
2006-08-24 10:55:00,1.42442,1.42442,1.42399,1.42419,542800004.0
2006-08-24 10:56:00,1.42404,1.42416,1.42387,1.42403,469800001.0
2006-08-24 10:57:00,1.42398,1.42419,1.42382,1.42386,375600001.0
2006-08-24 10:58:00,1.42393,1.42409,1.4238,1.42391,438500000.0
2006-08-24 10:59:00,1.42378,1.42429,1.42374,1.42396,801100002.0
2006-08-24 11:00:00,1.42413,1.42419,1.42372,1.42381,512500003.0
2006-08-24 11:01:00,1.42381,1.42422,1.42379,1.42395,576100000.0
2006-08-24 11:02:00,1.42389,1.42412,1.42381,1.42398,605000000.0
2006-08-24 11:03:00,1.42401,1.42404,1.42386,1.42392,212000000.0
2006-08-24 11:04:00,1.42383,1.42398,1.42353,1.42385,565900001.0
2006-08-24 11:05:00,1.42393,1.42409,1.42367,1.42379,452900000.0
2006-08-24 11:06:00,1.42369,1.42381,1.42343,1.42366,638300002.0
2006-08-24 11:07:00,1.42383,1.42401,1.4238,1.42382,259200000.0
2006-08-24 11:08:00,1.42395,1.42395,1.42362,1.42364,320800001.0
2006-08-24 11:09:00,1.42372,1.424,1.4237,1.42376,371600000.0
2006-08-24 11:10:00,1.42384,1.42422,1.42384,1.42401,479700002.0
2006-08-24 11:11:00,1.42384,1.42417,1.42382,1.42395,546500002.0
2006-08-24 11:12:00,1.42384,1.42406,1.42377,1.42403,445300001.0
2006-08-24 11:13:00,1.42399,1.42399,1.42359,1.42379,416900000.0
2006-08-24 11:14:00,1.42371,1.42405,1.42369,1.42386,517900001.0
2006-08-24 11:15:00,1.42395,1.42413,1.42386,1.42399,511700003.0
2006-08-24 11:16:00,1.42399,1.42408,1.42379,1.42408,409200000.0
2006-08-24 11:17:00,1.42426,1.42436,1.42397,1.42415,465100001.0
2006-08-24 11:18:00,1.42411,1.42431,1.42398,1.42414,350000000.0
2006-08-24 11:19:00,1.42406,1.42434,1.42406,1.42418,334100000.0
2006-08-24 11:20:00,1.42405,1.42436,1.42399,1.42436,635000004.0
2006-08-24 11:21:00,1.42432,1.42434,1.42397,1.42423,564400003.0
2006-08-24 11:22:00,1.42398,1.42433,1.42385,1.42414,593300003.0
2006-08-24 11:23:00,1.42401,1.42432,1.42395,1.42407,486700000.0
2006-08-24 11:24:00,1.42416,1.42433,1.42414,1.42428,401500000.0
2006-08-24 11:25:00,1.42437,1.42441,1.42419,1.42438,427700000.0
2006-08-24 11:26:00,1.4244,1.42445,1.42425,1.4243,494700000.0
2006-08-24 11:27:00,1.42437,1.4247,1.42431,1.42448,591900001.0
2006-08-24 11:28:00,1.42477,1.42505,1.42459,1.42478,388800001.0
2006-08-24 11:29:00,1.42465,1.42465,1.4241,1.42429,578400002.0
2006-08-24 11:30:00,1.42437,1.42458,1.42433,1.42445,407800000.0
2006-08-24 11:31:00,1.42427,1.42445,1.42409,1.42439,648100002.0
2006-08-24 11:32:00,1.42431,1.42442,1.42417,1.42436,465300000.0
2006-08-24 11:33:00,1.42438,1.42458,1.42423,1.42426,514000002.0
2006-08-24 11:34:00,1.42429,1.42431,1.42394,1.42397,664600004.0
2006-08-24 11:35:00,1.42394,1.42409,1.42381,1.42396,595300001.0
2006-08-24 11:36:00,1.42387,1.42403,1.42378,1.42394,489300001.0
2006-08-24 11:37:00,1.42404,1.42417,1.42392,1.42402,449000001.0
2006-08-24 11:38:00,1.4241,1.42429,1.42401,1.42409,615900002.0
2006-08-24 11:39:00,1.42415,1.42416,1.42383,1.4239,679800004.0
2006-08-24 11:40:00,1.4241,1.42418,1.42393,1.42413,698200004.0
2006-08-24 11:41:00,1.42403,1.4242,1.42374,1.42387,722200001.0
2006-08-24 11:42:00,1.42395,1.42395,1.42356,1.42367,602300003.0
2006-08-24 11:43:00,1.42363,1.42386,1.42359,1.42361,512600000.0
2006-08-24 11:44:00,1.42369,1.42369,1.42291,1.42291,572000001.0
2006-08-24 11:45:00,1.42309,1.42329,1.42296,1.42319,534800000.0
2006-08-24 11:46:00,1.42323,1.42331,1.42306,1.42314,513300001.0
2006-08-24 11:47:00,1.42296,1.42304,1.4226,1.4228,453200002.0
2006-08-24 11:48:00,1.42268,1.42275,1.4225,1.42263,601600003.0
2006-08-24 11:49:00,1.42278,1.42297,1.42259,1.42259,427400003.0
2006-08-24 11:50:00,1.42253,1.42253,1.42206,1.42249,324000000.0
2006-08-24 11:51:00,1.42236,1.42238,1.42209,1.42209,178900001.0
2006-08-24 11:52:00,1.42189,1.42189,1.42134,1.42134,218300000.0
2006-08-24 11:53:00,1.42117,1.42134,1.42093,1.421,216600001.0
2006-08-24 11:54:00,1.42088,1.42095,1.42061,1.42061,317800000.0
2006-08-24 11:55:00,1.42055,1.42055,1.41964,1.41994,461300001.0
2006-08-24 11:56:00,1.41993,1.42055,1.41993,1.42055,505300001.0
2006-08-24 11:57:00,1.4206,1.42073,1.42035,1.42073,513000002.0
2006-08-24 11:58:00,1.42089,1.42111,1.42078,1.42087,426700001.0
2006-08-24 11:59:00,1.4209,1.42108,1.4207,1.42076,385400000.0
2006-08-24 12:00:00,1.42084,1.42095,1.42067,1.4207,567000002.0
2006-08-24 12:01:00,1.42067,1.4209,1.42064,1.4209,422200000.0
2006-08-24 12:02:00,1.4211,1.42134,1.42108,1.42134,414600001.0
2006-08-24 12:03:00,1.42132,1.42134,1.42115,1.42127,364600000.0
2006-08-24 12:04:00,1.42119,1.42121,1.4209,1.42095,456500003.0
2006-08-24 12:05:00,1.4211,1.4214,1.4211,1.42137,377100002.0
2006-08-24 12:06:00,1.42108,1.42152,1.42108,1.42134,432800001.0
2006-08-24 12:07:00,1.42142,1.42151,1.42124,1.42143,337400000.0
2006-08-24 12:08:00,1.42145,1.42161,1.42129,1.42143,516600000.0
2006-08-24 12:09:00,1.42131,1.42131,1.42102,1.42112,411000001.0
2006-08-24 12:10:00,1.42119,1.42131,1.42088,1.42113,334200000.0
2006-08-24 12:11:00,1.42102,1.42111,1.42078,1.42088,220900000.0
2006-08-24 12:12:00,1.42099,1.42115,1.42093,1.42103,261300001.0
2006-08-24 12:13:00,1.42097,1.42119,1.4209,1.42103,555600002.0
2006-08-24 12:14:00,1.42102,1.42108,1.42072,1.42087,732100004.0
2006-08-24 12:15:00,1.42069,1.42071,1.42047,1.42047,295600000.0
2006-08-24 12:16:00,1.42038,1.42087,1.42038,1.42087,420100000.0
2006-08-24 12:17:00,1.42084,1.42084,1.42036,1.42036,189800000.0
2006-08-24 12:18:00,1.42033,1.42055,1.42022,1.42052,306100001.0
2006-08-24 12:19:00,1.42064,1.42098,1.42063,1.42094,445700000.0
2006-08-24 12:20:00,1.42083,1.42089,1.42062,1.42072,441100000.0
2006-08-24 12:21:00,1.42073,1.42116,1.42073,1.42102,414600000.0
2006-08-24 12:22:00,1.42113,1.42142,1.42105,1.42107,315500001.0
2006-08-24 12:23:00,1.4211,1.42137,1.42109,1.42116,399100000.0
2006-08-24 12:24:00,1.42093,1.42131,1.42073,1.42076,593700001.0
2006-08-24 12:25:00,1.42096,1.42103,1.42074,1.42081,412400001.0
2006-08-24 12:26:00,1.42073,1.42089,1.42062,1.42089,491500001.0
2006-08-24 12:27:00,1.42092,1.42111,1.42084,1.42084,445800001.0
2006-08-24 12:28:00,1.42081,1.42102,1.42072,1.42101,586400004.0
2006-08-24 12:29:00,1.42085,1.42113,1.4208,1.42103,673800002.0
2006-08-24 12:30:00,1.42108,1.42127,1.42097,1.42108,560700002.0
2006-08-24 12:31:00,1.42115,1.42132,1.42097,1.42105,668800001.0
2006-08-24 12:32:00,1.42105,1.42127,1.42095,1.42105,626400001.0
2006-08-24 12:33:00,1.4211,1.42125,1.42091,1.42125,48300000.0
2006-08-24 12:34:00,1.42127,1.42158,1.42114,1.4212,679200002.0
2006-08-24 12:35:00,1.42138,1.4215,1.42122,1.42143,554200000.0
2006-08-24 12:36:00,1.42138,1.42147,1.42123,1.42123,444700002.0
2006-08-24 12:37:00,1.42123,1.42132,1.42109,1.42116,499300001.0
2006-08-24 12:38:00,1.42109,1.42126,1.421,1.42114,702100001.0
2006-08-24 12:39:00,1.42135,1.42138,1.42111,1.42116,484700000.0
2006-08-24 12:40:00,1.42111,1.42132,1.42106,1.42119,652800005.0
2006-08-24 12:41:00,1.42126,1.42131,1.42102,1.4211,288200002.0
2006-08-24 12:42:00,1.42109,1.42137,1.42105,1.42125,353100000.0
2006-08-24 12:43:00,1.42127,1.4213,1.421,1.4211,410600000.0
2006-08-24 12:44:00,1.42108,1.42122,1.42082,1.42114,448500000.0
2006-08-24 12:45:00,1.42118,1.42148,1.42104,1.42148,463300000.0
2006-08-24 12:46:00,1.42153,1.42197,1.42153,1.42197,433200002.0
2006-08-24 12:47:00,1.42189,1.42229,1.42175,1.42188,359500001.0
2006-08-24 12:48:00,1.42167,1.42183,1.42156,1.42165,471200000.0
2006-08-24 12:49:00,1.4217,1.42188,1.42162,1.42178,457100001.0
2006-08-24 12:50:00,1.42178,1.42205,1.4214,1.42144,510400000.0
2006-08-24 12:51:00,1.42147,1.42171,1.42136,1.42139,431400000.0
2006-08-24 12:52:00,1.42152,1.42175,1.42134,1.42162,299900000.0
2006-08-24 12:53:00,1.42165,1.42183,1.42158,1.42161,264000000.0
2006-08-24 12:54:00,1.42155,1.42174,1.42148,1.42161,399400001.0
2006-08-24 12:55:00,1.42162,1.42169,1.42126,1.42126,425500002.0
2006-08-24 12:56:00,1.42127,1.42152,1.42121,1.42139,495900005.0
2006-08-24 12:57:00,1.42147,1.42157,1.42116,1.42134,547800001.0
2006-08-24 12:58:00,1.42149,1.42159,1.42139,1.42154,334000001.0
2006-08-24 12:59:00,1.42165,1.42166,1.42133,1.42144,649100001.0
2006-08-24 13:00:00,1.42149,1.42155,1.42136,1.42155,214800000.0
2006-08-24 13:01:00,1.42149,1.42157,1.42134,1.42144,352100001.0
2006-08-24 13:02:00,1.42134,1.42161,1.42131,1.42146,370900001.0
2006-08-24 13:03:00,1.42143,1.42167,1.42136,1.42154,560100004.0
2006-08-24 13:04:00,1.42158,1.42164,1.4214,1.42149,244900000.0
2006-08-24 13:05:00,1.42162,1.42176,1.42157,1.42167,178100000.0
2006-08-24 13:06:00,1.42176,1.42184,1.42154,1.42163,396700001.0
2006-08-24 13:07:00,1.42155,1.42172,1.42155,1.42163,343600000.0
2006-08-24 13:08:00,1.42162,1.42162,1.42147,1.42157,166600000.0
2006-08-24 13:09:00,1.42159,1.42178,1.42129,1.42139,340300001.0
2006-08-24 13:10:00,1.42144,1.42157,1.42134,1.42154,154600001.0
2006-08-24 13:11:00,1.42159,1.42183,1.42148,1.4217,357000000.0
2006-08-24 13:12:00,1.42187,1.42226,1.42187,1.42226,272500000.0
2006-08-24 13:13:00,1.42242,1.42286,1.42225,1.42286,397100000.0
2006-08-24 13:14:00,1.423,1.42319,1.42284,1.42284,341000000.0
2006-08-24 13:15:00,1.42272,1.42272,1.42222,1.42251,429300001.0
2006-08-24 13:16:00,1.42265,1.42281,1.42264,1.42264,132400000.0
2006-08-24 13:17:00,1.42282,1.42294,1.42273,1.42274,109600000.0
2006-08-24 13:18:00,1.42269,1.42328,1.42269,1.42328,296400001.0
2006-08-24 13:19:00,1.42311,1.42321,1.42291,1.42305,316900003.0
2006-08-24 13:20:00,1.42306,1.42315,1.42289,1.42309,238600002.0
2006-08-24 13:21:00,1.42307,1.42307,1.42277,1.42282,166500000.0
2006-08-24 13:22:00,1.42278,1.42295,1.42272,1.42295,220000001.0
2006-08-24 13:23:00,1.42287,1.42301,1.42282,1.42283,283900001.0
2006-08-24 13:24:00,1.42283,1.4229,1.4228,1.42282,285700001.0
2006-08-24 13:25:00,1.42283,1.423,1.4228,1.42298,205800000.0
2006-08-24 13:26:00,1.4231,1.42342,1.42299,1.42341,184400000.0
2006-08-24 13:27:00,1.42338,1.42358,1.42321,1.42327,339100000.0
2006-08-24 13:28:00,1.42327,1.4236,1.42325,1.4236,512800001.0
2006-08-24 13:29:00,1.42357,1.42384,1.4235,1.42374,579000000.0
2006-08-24 13:30:00,1.4235,1.4235,1.4232,1.42335,562400001.0
2006-08-24 13:31:00,1.42338,1.42378,1.42336,1.42353,567000002.0
2006-08-24 13:32:00,1.42347,1.42359,1.42337,1.42344,199900000.0
2006-08-24 13:33:00,1.42337,1.42342,1.42316,1.42319,446900000.0
2006-08-24 13:34:00,1.42322,1.42325,1.42296,1.42302,276000000.0
2006-08-24 13:35:00,1.42307,1.42335,1.423,1.42335,374500001.0
2006-08-24 13:36:00,1.42334,1.42335,1.42309,1.42317,466000000.0
2006-08-24 13:37:00,1.42316,1.42337,1.42307,1.42307,506100003.0
2006-08-24 13:38:00,1.42304,1.42328,1.42298,1.42304,372600001.0
2006-08-24 13:39:00,1.42311,1.42334,1.42307,1.42318,293700000.0
2006-08-24 13:40:00,1.42306,1.4234,1.42299,1.42315,440900000.0
2006-08-24 13:41:00,1.42337,1.42337,1.42306,1.42315,250700000.0
2006-08-24 13:42:00,1.42315,1.42333,1.42314,1.42322,144600000.0
2006-08-24 13:43:00,1.42323,1.42324,1.42299,1.42319,127300000.0
2006-08-24 13:44:00,1.42324,1.4234,1.42316,1.42326,283200000.0
2006-08-24 13:45:00,1.42324,1.42338,1.42298,1.42312,403700000.0
2006-08-24 13:46:00,1.42317,1.42332,1.42292,1.42315,465800003.0
2006-08-24 13:47:00,1.42313,1.42318,1.42287,1.42308,490400000.0
2006-08-24 13:48:00,1.42312,1.4232,1.423,1.42303,201400000.0
2006-08-24 13:49:00,1.42312,1.42317,1.42297,1.42312,231500001.0
2006-08-24 13:50:00,1.42316,1.42349,1.42316,1.42332,325700002.0
2006-08-24 13:51:00,1.42338,1.42347,1.42327,1.42337,240700002.0
2006-08-24 13:52:00,1.42329,1.4236,1.42325,1.4235,419100000.0
2006-08-24 13:53:00,1.42338,1.42364,1.42337,1.42357,501100000.0
2006-08-24 13:54:00,1.42335,1.42365,1.42332,1.42348,396100002.0
2006-08-24 13:55:00,1.4234,1.42364,1.42317,1.4234,318300000.0
2006-08-24 13:56:00,1.42348,1.4238,1.42333,1.42369,388400000.0
2006-08-24 13:57:00,1.42364,1.42379,1.4235,1.42379,351300000.0
2006-08-24 13:58:00,1.42375,1.42389,1.42362,1.42376,210400000.0
2006-08-24 13:59:00,1.4236,1.42399,1.4236,1.42391,400400001.0
2006-08-24 14:00:00,1.42378,1.42391,1.42358,1.42391,316600001.0
2006-08-24 14:01:00,1.42388,1.42402,1.42387,1.42396,408800001.0
2006-08-24 14:02:00,1.424,1.42404,1.42381,1.42382,296200000.0
2006-08-24 14:03:00,1.42372,1.42399,1.42372,1.4238,408300000.0
2006-08-24 14:04:00,1.42379,1.42406,1.42369,1.42369,399600001.0
2006-08-24 14:05:00,1.42369,1.42382,1.42344,1.4237,341700000.0
2006-08-24 14:06:00,1.4238,1.42385,1.42357,1.42372,369800003.0
2006-08-24 14:07:00,1.42381,1.42398,1.42354,1.42361,311500000.0
2006-08-24 14:08:00,1.42356,1.42361,1.42325,1.42329,386300002.0
2006-08-24 14:09:00,1.42335,1.42361,1.42327,1.42335,201100001.0
2006-08-24 14:10:00,1.42351,1.42365,1.42343,1.42351,252400000.0
2006-08-24 14:11:00,1.42342,1.42357,1.42323,1.42352,126300000.0
2006-08-24 14:12:00,1.42353,1.42362,1.42331,1.42335,272600000.0
2006-08-24 14:13:00,1.42321,1.42345,1.42321,1.42338,159200000.0
2006-08-24 14:14:00,1.4233,1.4233,1.42306,1.42306,252600001.0
2006-08-24 14:15:00,1.42301,1.42333,1.42287,1.42317,411800001.0
2006-08-24 14:16:00,1.42313,1.42336,1.42291,1.42297,187500001.0
2006-08-24 14:17:00,1.42292,1.42335,1.42274,1.42322,668700002.0
2006-08-24 14:18:00,1.42325,1.42325,1.42289,1.4232,335100000.0
2006-08-24 14:19:00,1.42306,1.42322,1.42288,1.423,399600001.0
2006-08-24 14:20:00,1.4229,1.42305,1.42272,1.42292,228400000.0
2006-08-24 14:21:00,1.42295,1.42305,1.4228,1.42284,416000000.0
2006-08-24 14:22:00,1.42291,1.42336,1.42291,1.42322,624600000.0
2006-08-24 14:23:00,1.42341,1.42348,1.42319,1.42328,173500001.0
2006-08-24 14:24:00,1.42318,1.4236,1.42318,1.42338,422600001.0
2006-08-24 14:25:00,1.42349,1.42399,1.42349,1.42379,523800001.0
2006-08-24 14:26:00,1.42405,1.42441,1.42395,1.42424,558300000.0
2006-08-24 14:27:00,1.4244,1.42479,1.42421,1.4243,407100002.0
2006-08-24 14:28:00,1.4242,1.42431,1.42382,1.4241,47000000.0
2006-08-24 14:29:00,1.42398,1.42421,1.42359,1.42362,67100000.0
2006-08-24 14:30:00,1.42264,1.4247,1.42169,1.42399,55800000.0
2006-08-24 14:31:00,1.42339,1.42398,1.42326,1.42327,43400000.0
2006-08-24 14:32:00,1.42328,1.42328,1.42249,1.4227,28900000.0
2006-08-24 14:33:00,1.42239,1.42292,1.42237,1.42292,30000000.0
2006-08-24 14:34:00,1.42316,1.42327,1.4229,1.42324,32600000.0
2006-08-24 14:35:00,1.42332,1.42348,1.42292,1.42318,23200000.0
2006-08-24 14:36:00,1.42305,1.42326,1.42265,1.42265,50500000.0
2006-08-24 14:37:00,1.423,1.42313,1.42276,1.42308,34400000.0
2006-08-24 14:38:00,1.42298,1.42321,1.42287,1.42308,39400000.0
2006-08-24 14:39:00,1.42305,1.42329,1.4227,1.42292,35400000.0
2006-08-24 14:40:00,1.42295,1.42305,1.42266,1.42276,25600000.0
2006-08-24 14:41:00,1.42254,1.42288,1.42233,1.42286,53200000.0
2006-08-24 14:42:00,1.42267,1.42319,1.42226,1.42226,53500000.0
2006-08-24 14:43:00,1.42286,1.423,1.4227,1.4227,50800001.0
2006-08-24 14:44:00,1.42253,1.42302,1.42226,1.42302,35800000.0
2006-08-24 14:45:00,1.42301,1.42364,1.42298,1.42338,61200000.0
2006-08-24 14:46:00,1.42353,1.4237,1.42335,1.42362,40600000.0
2006-08-24 14:47:00,1.42358,1.42384,1.42332,1.42384,25000000.0
2006-08-24 14:48:00,1.42383,1.4239,1.42337,1.42369,28000000.0
2006-08-24 14:49:00,1.42373,1.42388,1.42357,1.42386,48600000.0
2006-08-24 14:50:00,1.42373,1.424,1.42361,1.424,48200000.0
2006-08-24 14:51:00,1.424,1.42414,1.42385,1.42396,33600000.0
2006-08-24 14:52:00,1.42389,1.42401,1.42378,1.42401,46500000.0
2006-08-24 14:53:00,1.4239,1.42396,1.4236,1.4237,42200000.0
2006-08-24 14:54:00,1.42388,1.42388,1.42343,1.42343,29200000.0
2006-08-24 14:55:00,1.4238,1.42399,1.42373,1.42373,37800000.0
2006-08-24 14:56:00,1.42388,1.42394,1.42377,1.42389,33200000.0
2006-08-24 14:57:00,1.42386,1.42388,1.42369,1.42369,45400000.0
2006-08-24 14:58:00,1.42357,1.4238,1.42351,1.42351,45100000.0
2006-08-24 14:59:00,1.42364,1.42381,1.42359,1.42374,40000000.0
2006-08-24 15:00:00,1.42373,1.42389,1.42348,1.42348,56000000.0
2006-08-24 15:01:00,1.4239,1.42403,1.42375,1.42383,42300000.0
2006-08-24 15:02:00,1.42389,1.42411,1.4237,1.42411,42800000.0
2006-08-24 15:03:00,1.42389,1.42397,1.42339,1.42362,38500000.0
2006-08-24 15:04:00,1.42377,1.42408,1.42375,1.42408,25800000.0
2006-08-24 15:05:00,1.42404,1.42413,1.42401,1.42412,47400000.0
2006-08-24 15:06:00,1.42407,1.42434,1.42374,1.42418,31400000.0
2006-08-24 15:07:00,1.42429,1.42465,1.42409,1.42454,35000000.0
2006-08-24 15:08:00,1.42443,1.42477,1.42418,1.42477,42200000.0
2006-08-24 15:09:00,1.42481,1.42492,1.42469,1.42489,47600000.0
2006-08-24 15:10:00,1.42487,1.42495,1.4247,1.4247,65400000.0
2006-08-24 15:11:00,1.42471,1.42491,1.42468,1.42487,28400000.0
2006-08-24 15:12:00,1.42468,1.42488,1.42442,1.42457,35700000.0
2006-08-24 15:13:00,1.42471,1.42471,1.42456,1.42465,33400001.0
2006-08-24 15:14:00,1.42435,1.42452,1.42433,1.42433,40600001.0
2006-08-24 15:15:00,1.42453,1.42453,1.424,1.42432,41700000.0
2006-08-24 15:16:00,1.42396,1.42396,1.42348,1.42348,30400000.0
2006-08-24 15:17:00,1.4234,1.42392,1.4234,1.42381,39800000.0
2006-08-24 15:18:00,1.42375,1.42382,1.4234,1.42382,57500001.0
2006-08-24 15:19:00,1.42406,1.42406,1.42383,1.42383,29200000.0
2006-08-24 15:20:00,1.42384,1.42442,1.42384,1.42431,19400000.0
2006-08-24 15:21:00,1.42397,1.42397,1.42373,1.42375,20800000.0
2006-08-24 15:22:00,1.42361,1.42376,1.42334,1.4235,32800000.0
2006-08-24 15:23:00,1.42351,1.42359,1.42327,1.4235,19800000.0
2006-08-24 15:24:00,1.4236,1.4236,1.42328,1.42336,28200000.0
2006-08-24 15:25:00,1.4233,1.42345,1.42312,1.42323,37200001.0
2006-08-24 15:26:00,1.42331,1.42349,1.4232,1.42349,49600000.0
2006-08-24 15:27:00,1.42329,1.42348,1.42322,1.42328,46800000.0
2006-08-24 15:28:00,1.42301,1.42307,1.42282,1.42297,42800000.0
2006-08-24 15:29:00,1.42268,1.42271,1.42243,1.42243,41600001.0
2006-08-24 15:30:00,1.42238,1.42246,1.42199,1.42232,38600000.0
2006-08-24 15:31:00,1.42218,1.42244,1.42209,1.42241,35200000.0
2006-08-24 15:32:00,1.42236,1.4224,1.42208,1.42229,39800000.0
2006-08-24 15:33:00,1.42227,1.42227,1.42195,1.42223,37600001.0
2006-08-24 15:34:00,1.42207,1.42237,1.42204,1.42204,43800000.0
2006-08-24 15:35:00,1.42212,1.42241,1.42199,1.42199,18600000.0
2006-08-24 15:36:00,1.42219,1.42252,1.42215,1.42216,50800001.0
2006-08-24 15:37:00,1.42233,1.42239,1.42218,1.42231,42200000.0
2006-08-24 15:38:00,1.42222,1.42237,1.42212,1.42227,51800000.0
2006-08-24 15:39:00,1.42237,1.42254,1.42226,1.42226,28400000.0
2006-08-24 15:40:00,1.42243,1.42254,1.42224,1.42224,24200000.0
2006-08-24 15:41:00,1.42233,1.42237,1.42197,1.42237,25400000.0
2006-08-24 15:42:00,1.42239,1.42255,1.42222,1.42244,41900000.0
2006-08-24 15:43:00,1.4226,1.42281,1.42235,1.42263,47000000.0
2006-08-24 15:44:00,1.42271,1.42276,1.42236,1.42269,28800000.0
2006-08-24 15:45:00,1.42248,1.42288,1.42248,1.42275,39200000.0
2006-08-24 15:46:00,1.4228,1.42282,1.42265,1.42265,30400000.0
2006-08-24 15:47:00,1.42266,1.42294,1.42244,1.42294,42000000.0
2006-08-24 15:48:00,1.42299,1.42343,1.42293,1.42314,28000000.0
2006-08-24 15:49:00,1.42288,1.42303,1.42272,1.42303,42200000.0
2006-08-24 15:50:00,1.42322,1.42334,1.42319,1.42319,27800000.0
2006-08-24 15:51:00,1.4232,1.42325,1.42301,1.42314,31800000.0
2006-08-24 15:52:00,1.42321,1.4234,1.42317,1.42339,44400000.0
2006-08-24 15:53:00,1.42328,1.4235,1.42326,1.42341,36200000.0
2006-08-24 15:54:00,1.42348,1.42368,1.42338,1.42352,18400000.0
2006-08-24 15:55:00,1.42353,1.42353,1.42325,1.42336,48800001.0
2006-08-24 15:56:00,1.42338,1.42354,1.42307,1.4235,36600000.0
2006-08-24 15:57:00,1.42338,1.42349,1.42332,1.42332,30200000.0
2006-08-24 15:58:00,1.42359,1.42366,1.42343,1.4235,40900000.0
2006-08-24 15:59:00,1.42346,1.42346,1.42302,1.42302,50600000.0
2006-08-24 16:00:00,1.42283,1.42408,1.42229,1.42395,43500000.0
2006-08-24 16:01:00,1.42385,1.4246,1.42384,1.42412,30600000.0
2006-08-24 16:02:00,1.42402,1.4241,1.42374,1.42394,33200000.0
2006-08-24 16:03:00,1.42394,1.42404,1.42282,1.42283,43100000.0
2006-08-24 16:04:00,1.4228,1.42314,1.42261,1.42269,35400000.0
2006-08-24 16:05:00,1.42307,1.42354,1.42291,1.42313,27000000.0
2006-08-24 16:06:00,1.4234,1.42374,1.42323,1.42361,30500000.0
2006-08-24 16:07:00,1.42369,1.42417,1.42369,1.42398,63600000.0
2006-08-24 16:08:00,1.42426,1.42437,1.42394,1.42422,43500000.0
2006-08-24 16:09:00,1.42426,1.42442,1.42403,1.42436,44500000.0
2006-08-24 16:10:00,1.42419,1.42467,1.42406,1.42465,54200000.0
2006-08-24 16:11:00,1.42442,1.42469,1.42435,1.42435,40000000.0
2006-08-24 16:12:00,1.42426,1.42448,1.42417,1.42425,36900000.0
2006-08-24 16:13:00,1.42412,1.42441,1.42412,1.42441,34000000.0
2006-08-24 16:14:00,1.42445,1.42466,1.42435,1.42466,61700000.0
2006-08-24 16:15:00,1.4244,1.42519,1.4244,1.42519,43200000.0
2006-08-24 16:16:00,1.42506,1.42506,1.42462,1.42482,38800000.0
2006-08-24 16:17:00,1.42477,1.42491,1.42475,1.42478,18400000.0
2006-08-24 16:18:00,1.42469,1.42469,1.42456,1.42463,40400000.0
2006-08-24 16:19:00,1.4248,1.4248,1.4245,1.42454,34800000.0
2006-08-24 16:20:00,1.4245,1.42459,1.42439,1.42457,61400000.0
2006-08-24 16:21:00,1.42459,1.42467,1.4244,1.42461,49600000.0
2006-08-24 16:22:00,1.42459,1.42491,1.42449,1.42482,53100000.0
2006-08-24 16:23:00,1.42469,1.42469,1.42435,1.42453,36200000.0
2006-08-24 16:24:00,1.42457,1.4246,1.42419,1.42423,34200000.0
2006-08-24 16:25:00,1.42434,1.42461,1.42379,1.42439,46700000.0
2006-08-24 16:26:00,1.4245,1.4245,1.42422,1.42422,41800000.0
2006-08-24 16:27:00,1.4241,1.42434,1.4239,1.4239,37400000.0
2006-08-24 16:28:00,1.42401,1.42412,1.42383,1.42408,44300000.0
2006-08-24 16:29:00,1.42413,1.42413,1.42353,1.4237,33800000.0
2006-08-24 16:30:00,1.4236,1.42382,1.42352,1.42372,59800000.0
2006-08-24 16:31:00,1.42376,1.42381,1.42364,1.42376,47000000.0
2006-08-24 16:32:00,1.42393,1.42393,1.42322,1.4236,42800000.0
2006-08-24 16:33:00,1.42376,1.42377,1.42362,1.42364,26800000.0
2006-08-24 16:34:00,1.42387,1.42395,1.4236,1.4239,46000000.0
2006-08-24 16:35:00,1.42391,1.42394,1.42369,1.42394,39400000.0
2006-08-24 16:36:00,1.4238,1.42397,1.42367,1.42394,43400000.0
2006-08-24 16:37:00,1.42391,1.42391,1.42327,1.42361,56800000.0
2006-08-24 16:38:00,1.42345,1.42362,1.42333,1.42356,54400000.0
2006-08-24 16:39:00,1.42366,1.42366,1.42333,1.4234,33900000.0
2006-08-24 16:40:00,1.42328,1.42335,1.42314,1.42314,38700000.0
2006-08-24 16:41:00,1.42243,1.42334,1.42243,1.42312,32200000.0
2006-08-24 16:42:00,1.42311,1.42315,1.4228,1.42281,38900000.0
2006-08-24 16:43:00,1.42276,1.42294,1.42276,1.42292,44400000.0
2006-08-24 16:44:00,1.42303,1.42307,1.42264,1.42287,47100000.0
2006-08-24 16:45:00,1.42268,1.42284,1.42245,1.42245,41200000.0
2006-08-24 16:46:00,1.42269,1.4227,1.4225,1.42268,59700000.0
2006-08-24 16:47:00,1.42279,1.42288,1.42251,1.42256,38800000.0
2006-08-24 16:48:00,1.42266,1.42266,1.42223,1.4225,36500000.0
2006-08-24 16:49:00,1.42261,1.42266,1.42245,1.42262,27600000.0
2006-08-24 16:50:00,1.4224,1.4224,1.42217,1.42217,37000000.0
2006-08-24 16:51:00,1.42213,1.42213,1.42181,1.42204,46200000.0
2006-08-24 16:52:00,1.4221,1.42224,1.42203,1.42224,65600001.0
2006-08-24 16:53:00,1.42218,1.42224,1.42164,1.4221,59200000.0
2006-08-24 16:54:00,1.4221,1.42214,1.42158,1.42174,36000000.0
2006-08-24 16:55:00,1.42183,1.42184,1.42157,1.42174,35200000.0
2006-08-24 16:56:00,1.42164,1.42174,1.42136,1.42156,61700001.0
2006-08-24 16:57:00,1.42155,1.42163,1.42142,1.42147,22000000.0
2006-08-24 16:58:00,1.42121,1.42138,1.42094,1.42099,25000000.0
2006-08-24 16:59:00,1.42114,1.42125,1.42094,1.42125,65600002.0
2006-08-24 17:00:00,1.42093,1.42135,1.42093,1.42108,59800000.0
2006-08-24 17:01:00,1.4209,1.42112,1.42086,1.42097,44600000.0
2006-08-24 17:02:00,1.42061,1.42078,1.42047,1.42062,31400000.0
2006-08-24 17:03:00,1.42055,1.42075,1.42053,1.42068,72000000.0
2006-08-24 17:04:00,1.42063,1.42063,1.42028,1.42042,38500000.0
2006-08-24 17:05:00,1.42003,1.42035,1.41986,1.42021,32600000.0
2006-08-24 17:06:00,1.42013,1.4203,1.41992,1.42001,25400000.0
2006-08-24 17:07:00,1.41973,1.41988,1.41972,1.41975,32500000.0
2006-08-24 17:08:00,1.41974,1.4201,1.41971,1.42003,32800000.0
2006-08-24 17:09:00,1.4202,1.42026,1.41992,1.42026,60100000.0
2006-08-24 17:10:00,1.42003,1.42038,1.41994,1.42038,28200000.0
2006-08-24 17:11:00,1.42052,1.42069,1.42041,1.42048,35800000.0
2006-08-24 17:12:00,1.42045,1.42061,1.42038,1.42061,40400000.0
2006-08-24 17:13:00,1.42032,1.42046,1.42024,1.42046,33800000.0
2006-08-24 17:14:00,1.41988,1.42024,1.41988,1.41988,35800000.0
2006-08-24 17:15:00,1.42024,1.42042,1.42008,1.42008,27800000.0
2006-08-24 17:16:00,1.41984,1.42009,1.41978,1.41984,40900000.0
2006-08-24 17:17:00,1.41984,1.42003,1.4195,1.41984,50400000.0
2006-08-24 17:18:00,1.41986,1.41986,1.41949,1.41979,48300000.0
2006-08-24 17:19:00,1.41936,1.41987,1.41936,1.41987,21000000.0
2006-08-24 17:20:00,1.41997,1.41998,1.41968,1.41986,38000000.0
2006-08-24 17:21:00,1.42037,1.42043,1.42001,1.42017,54200000.0
2006-08-24 17:22:00,1.41993,1.42022,1.41988,1.42009,34000000.0
2006-08-24 17:23:00,1.41974,1.42011,1.41974,1.41991,19800000.0
2006-08-24 17:24:00,1.41993,1.41999,1.41973,1.41988,26800000.0
2006-08-24 17:25:00,1.41972,1.42022,1.41972,1.42015,40200000.0
2006-08-24 17:26:00,1.42021,1.42038,1.4201,1.42029,42600000.0
2006-08-24 17:27:00,1.42039,1.42041,1.42009,1.42009,27400000.0
2006-08-24 17:28:00,1.42032,1.42032,1.42001,1.42007,37000000.0
2006-08-24 17:29:00,1.42021,1.4204,1.41991,1.42019,52600000.0
2006-08-24 17:30:00,1.42017,1.4202,1.41979,1.41999,53600000.0
2006-08-24 17:31:00,1.41993,1.42016,1.41989,1.41994,36200000.0
2006-08-24 17:32:00,1.41978,1.42011,1.41978,1.41996,32600000.0
2006-08-24 17:33:00,1.41985,1.41985,1.4196,1.41984,41100000.0
2006-08-24 17:34:00,1.41987,1.41999,1.41977,1.4198,36200000.0
2006-08-24 17:35:00,1.41979,1.41985,1.41971,1.41985,34800000.0
2006-08-24 17:36:00,1.41988,1.42002,1.41972,1.41975,36200000.0
2006-08-24 17:37:00,1.41982,1.41991,1.4192,1.41968,39000000.0
2006-08-24 17:38:00,1.4195,1.41977,1.41934,1.41934,45100000.0
2006-08-24 17:39:00,1.41958,1.41982,1.41958,1.41982,20800000.0
2006-08-24 17:40:00,1.41966,1.41986,1.41966,1.41981,45000000.0
2006-08-24 17:41:00,1.41973,1.41973,1.41956,1.41963,55000001.0
2006-08-24 17:42:00,1.41961,1.41961,1.41916,1.41953,45400000.0
2006-08-24 17:43:00,1.41964,1.41964,1.41924,1.41952,33800000.0
2006-08-24 17:44:00,1.41952,1.41952,1.41937,1.41937,32800000.0
2006-08-24 17:45:00,1.41921,1.41921,1.4189,1.41906,29400000.0
2006-08-24 17:46:00,1.41899,1.41912,1.41878,1.41911,87100000.0
2006-08-24 17:47:00,1.41898,1.41925,1.4189,1.4189,50500000.0
2006-08-24 17:48:00,1.41887,1.41919,1.41859,1.41919,61600000.0
2006-08-24 17:49:00,1.41917,1.41917,1.41871,1.419,31400000.0
2006-08-24 17:50:00,1.41906,1.41906,1.41885,1.41904,36800001.0
2006-08-24 17:51:00,1.41902,1.41923,1.41887,1.41888,29400000.0
2006-08-24 17:52:00,1.41889,1.41893,1.41859,1.41859,21400000.0
2006-08-24 17:53:00,1.41841,1.41854,1.41829,1.41842,35600000.0
2006-08-24 17:54:00,1.41823,1.41836,1.41765,1.41799,44800000.0
2006-08-24 17:55:00,1.41787,1.41804,1.41726,1.41804,57500000.0
2006-08-24 17:56:00,1.41789,1.41821,1.41788,1.41804,35400000.0
2006-08-24 17:57:00,1.41803,1.41826,1.41768,1.41808,52900000.0
2006-08-24 17:58:00,1.41798,1.41798,1.41751,1.41763,37300000.0
2006-08-24 17:59:00,1.41737,1.41766,1.41729,1.41734,49000000.0
2006-08-24 18:00:00,1.41736,1.4177,1.41725,1.41754,36600000.0
2006-08-24 18:01:00,1.41769,1.41772,1.41736,1.41768,39000000.0
2006-08-24 18:02:00,1.41761,1.41806,1.41761,1.41799,45800000.0
2006-08-24 18:03:00,1.41783,1.41815,1.41768,1.4178,24600000.0
2006-08-24 18:04:00,1.41813,1.41833,1.41788,1.41826,36000000.0
2006-08-24 18:05:00,1.41846,1.41849,1.41836,1.41849,21000000.0
2006-08-24 18:06:00,1.41852,1.41884,1.41833,1.41848,56600000.0
2006-08-24 18:07:00,1.41869,1.41869,1.41847,1.41849,57600001.0
2006-08-24 18:08:00,1.4183,1.41863,1.4183,1.41843,28400000.0
2006-08-24 18:09:00,1.41842,1.4186,1.41837,1.41837,30000000.0
2006-08-24 18:10:00,1.4183,1.41875,1.4183,1.41844,28200000.0
2006-08-24 18:11:00,1.41857,1.41871,1.41828,1.41834,34200000.0
2006-08-24 18:12:00,1.41824,1.41846,1.4182,1.41825,47900000.0
2006-08-24 18:13:00,1.41824,1.4184,1.41808,1.41834,38600000.0
2006-08-24 18:14:00,1.41794,1.41861,1.41794,1.41851,25000000.0
2006-08-24 18:15:00,1.41805,1.41812,1.418,1.41811,20200000.0
2006-08-24 18:16:00,1.41837,1.41838,1.41821,1.4183,32400000.0
2006-08-24 18:17:00,1.41855,1.41864,1.41813,1.41816,48500000.0
2006-08-24 18:18:00,1.41826,1.41857,1.41826,1.41837,58400001.0
2006-08-24 18:19:00,1.41845,1.41845,1.41801,1.41801,43900000.0
2006-08-24 18:20:00,1.41797,1.41807,1.41778,1.41778,20000000.0
2006-08-24 18:21:00,1.41786,1.41805,1.4178,1.418,34800000.0
2006-08-24 18:22:00,1.41805,1.41805,1.41779,1.41779,25200000.0
2006-08-24 18:23:00,1.41779,1.418,1.41779,1.41799,35800000.0
2006-08-24 18:24:00,1.41779,1.41799,1.41755,1.41755,36200000.0
2006-08-24 18:25:00,1.4177,1.41781,1.41753,1.4177,40000000.0
2006-08-24 18:26:00,1.41765,1.41786,1.41765,1.41779,91100000.0
2006-08-24 18:27:00,1.41765,1.41795,1.41735,1.41776,45100000.0
2006-08-24 18:28:00,1.4177,1.41774,1.41762,1.41764,29500000.0
2006-08-24 18:29:00,1.41759,1.41776,1.41748,1.4177,41600000.0
2006-08-24 18:30:00,1.41782,1.41782,1.41758,1.41767,41200000.0
2006-08-24 18:31:00,1.4177,1.41773,1.41754,1.41769,28200000.0
2006-08-24 18:32:00,1.41772,1.41796,1.41759,1.41796,23000000.0
2006-08-24 18:33:00,1.41808,1.41808,1.41778,1.41794,51800000.0
2006-08-24 18:34:00,1.41796,1.41804,1.41776,1.41794,41700000.0
2006-08-24 18:35:00,1.41796,1.41804,1.41779,1.41799,35900000.0
2006-08-24 18:36:00,1.41787,1.41805,1.41782,1.41782,41700000.0
2006-08-24 18:37:00,1.41782,1.41796,1.41782,1.41796,30400000.0
2006-08-24 18:38:00,1.41784,1.41819,1.41777,1.41803,35000000.0
2006-08-24 18:39:00,1.41771,1.41794,1.41771,1.41792,32200000.0
2006-08-24 18:40:00,1.4178,1.41782,1.41754,1.41763,40200000.0
2006-08-24 18:41:00,1.41784,1.41801,1.41778,1.41787,28900000.0
2006-08-24 18:42:00,1.41782,1.41809,1.41772,1.41809,39400000.0
2006-08-24 18:43:00,1.41804,1.41821,1.41787,1.41795,28800000.0
2006-08-24 18:44:00,1.41792,1.41795,1.4177,1.4177,42900000.0
2006-08-24 18:45:00,1.41783,1.41791,1.41766,1.41766,24200000.0
2006-08-24 18:46:00,1.41779,1.41791,1.41773,1.4178,30800000.0
2006-08-24 18:47:00,1.41779,1.41779,1.41764,1.41766,44500000.0
2006-08-24 18:48:00,1.4176,1.41778,1.41748,1.4177,47600000.0
2006-08-24 18:49:00,1.41777,1.41777,1.41738,1.41755,20800000.0
2006-08-24 18:50:00,1.41771,1.41808,1.41767,1.41802,35000000.0
2006-08-24 18:51:00,1.41795,1.41818,1.41778,1.41797,46200000.0
2006-08-24 18:52:00,1.41779,1.41817,1.41779,1.41804,34800000.0
2006-08-24 18:53:00,1.41814,1.41815,1.4179,1.41806,36200000.0
2006-08-24 18:54:00,1.41831,1.41844,1.41809,1.41834,36600000.0
2006-08-24 18:55:00,1.41807,1.41826,1.41804,1.41808,37800000.0
2006-08-24 18:56:00,1.41769,1.41798,1.41745,1.41745,41800000.0
2006-08-24 18:57:00,1.41759,1.41785,1.41759,1.41784,33000000.0
2006-08-24 18:58:00,1.41793,1.41803,1.41786,1.41801,25400000.0
2006-08-24 18:59:00,1.41817,1.41823,1.41782,1.41815,30600000.0
2006-08-24 19:00:00,1.41811,1.41811,1.41765,1.41799,24400000.0
2006-08-24 19:01:00,1.41819,1.41824,1.41789,1.41793,45500000.0
2006-08-24 19:02:00,1.4178,1.41797,1.41776,1.41797,21600000.0
2006-08-24 19:03:00,1.41777,1.41802,1.41763,1.41786,41900000.0
2006-08-24 19:04:00,1.41784,1.41812,1.41773,1.41795,43700000.0
2006-08-24 19:05:00,1.41807,1.41822,1.41794,1.41805,28000000.0
2006-08-24 19:06:00,1.41819,1.41819,1.41798,1.41815,25800000.0
2006-08-24 19:07:00,1.41813,1.41837,1.41808,1.41834,42000000.0
2006-08-24 19:08:00,1.41793,1.41816,1.41793,1.4181,44700000.0
2006-08-24 19:09:00,1.41813,1.41817,1.41801,1.41806,37600000.0
2006-08-24 19:10:00,1.41813,1.41813,1.41753,1.41753,68000001.0
2006-08-24 19:11:00,1.41793,1.418,1.41781,1.41786,26500000.0
2006-08-24 19:12:00,1.41748,1.41776,1.41748,1.41766,38200000.0
2006-08-24 19:13:00,1.41761,1.41775,1.41751,1.41764,35000000.0
2006-08-24 19:14:00,1.41743,1.41776,1.41729,1.41776,30600000.0
2006-08-24 19:15:00,1.41755,1.41756,1.41726,1.41756,28000000.0
2006-08-24 19:16:00,1.41734,1.41779,1.41734,1.41771,32900000.0
2006-08-24 19:17:00,1.41768,1.41774,1.41746,1.41764,33000000.0
2006-08-24 19:18:00,1.41776,1.41776,1.41752,1.41771,30000000.0
2006-08-24 19:19:00,1.41778,1.41778,1.41732,1.4177,52800000.0
2006-08-24 19:20:00,1.41772,1.41781,1.41732,1.41767,44600000.0
2006-08-24 19:21:00,1.41749,1.41773,1.41747,1.41763,45700000.0
2006-08-24 19:22:00,1.41771,1.41783,1.4176,1.41772,47400000.0
2006-08-24 19:23:00,1.4176,1.41784,1.41733,1.41775,37800000.0
2006-08-24 19:24:00,1.4177,1.4177,1.41745,1.41757,61000001.0
2006-08-24 19:25:00,1.41765,1.4177,1.41741,1.4177,48600001.0
2006-08-24 19:26:00,1.41747,1.41773,1.41732,1.41755,28000000.0
2006-08-24 19:27:00,1.41741,1.41763,1.41713,1.41763,28200000.0
2006-08-24 19:28:00,1.41754,1.41769,1.41739,1.41754,40200000.0
2006-08-24 19:29:00,1.41755,1.4177,1.41729,1.41761,40900000.0
2006-08-24 19:30:00,1.41758,1.41758,1.41732,1.41736,45600000.0
2006-08-24 19:31:00,1.41746,1.41757,1.41738,1.41757,35000000.0
2006-08-24 19:32:00,1.41749,1.41763,1.41725,1.41752,37400000.0
2006-08-24 19:33:00,1.41751,1.41751,1.41714,1.41723,46100000.0
2006-08-24 19:34:00,1.41707,1.41725,1.41681,1.41714,24400000.0
2006-08-24 19:35:00,1.41713,1.41726,1.41689,1.41721,42100000.0
2006-08-24 19:36:00,1.41698,1.41722,1.41694,1.41713,44700000.0
2006-08-24 19:37:00,1.4172,1.4172,1.41675,1.41675,70800001.0
2006-08-24 19:38:00,1.41677,1.41714,1.41677,1.41693,28000000.0
2006-08-24 19:39:00,1.41717,1.41724,1.41702,1.41722,36000000.0
2006-08-24 19:40:00,1.4171,1.41715,1.41693,1.41707,43600000.0
2006-08-24 19:41:00,1.41701,1.41722,1.41697,1.41721,34400000.0
2006-08-24 19:42:00,1.41724,1.41739,1.41706,1.41739,27800000.0
2006-08-24 19:43:00,1.41729,1.41733,1.41691,1.4173,23600000.0
2006-08-24 19:44:00,1.41723,1.41735,1.41718,1.41735,37400000.0
2006-08-24 19:45:00,1.41725,1.41732,1.4172,1.41725,50900000.0
2006-08-24 19:46:00,1.4173,1.41762,1.41709,1.41709,29300000.0
2006-08-24 19:47:00,1.4173,1.41755,1.41726,1.41746,30000000.0
2006-08-24 19:48:00,1.41753,1.41753,1.41738,1.4174,28000000.0
2006-08-24 19:49:00,1.41721,1.41736,1.41719,1.41719,35700000.0
2006-08-24 19:50:00,1.41743,1.41743,1.41716,1.41731,50600000.0
2006-08-24 19:51:00,1.41713,1.41736,1.41713,1.41729,35700000.0
2006-08-24 19:52:00,1.41724,1.41744,1.41713,1.41726,25800000.0
2006-08-24 19:53:00,1.41733,1.41752,1.41723,1.41743,49600000.0
2006-08-24 19:54:00,1.41754,1.41758,1.41745,1.41745,40600000.0
2006-08-24 19:55:00,1.41743,1.41751,1.41732,1.41732,30800000.0
2006-08-24 19:56:00,1.41746,1.41756,1.41735,1.41754,24600000.0
2006-08-24 19:57:00,1.41754,1.41754,1.41728,1.41742,39800000.0
2006-08-24 19:58:00,1.41731,1.41739,1.41725,1.41725,24400000.0
2006-08-24 19:59:00,1.41732,1.41735,1.4172,1.4172,31700000.0
2006-08-24 20:00:00,1.4172,1.41743,1.417,1.417,56400000.0
2006-08-24 20:01:00,1.4174,1.41745,1.41718,1.41718,70800001.0
2006-08-24 20:02:00,1.41731,1.41741,1.41719,1.41722,55900000.0
2006-08-24 20:03:00,1.41731,1.41731,1.41709,1.41722,29600000.0
2006-08-24 20:04:00,1.41721,1.41727,1.41689,1.41709,50400000.0
2006-08-24 20:05:00,1.41708,1.41713,1.41685,1.41685,31600000.0
2006-08-24 20:06:00,1.41687,1.41706,1.41673,1.41678,26400000.0
2006-08-24 20:07:00,1.41668,1.41687,1.41653,1.41666,45200000.0
2006-08-24 20:08:00,1.41674,1.41674,1.41637,1.41661,36400000.0
2006-08-24 20:09:00,1.4166,1.4166,1.41632,1.41632,37500000.0
2006-08-24 20:10:00,1.41616,1.41657,1.41616,1.41627,49500000.0
2006-08-24 20:11:00,1.41611,1.41613,1.41584,1.41596,19600000.0
2006-08-24 20:12:00,1.41616,1.41648,1.41588,1.41648,69000000.0
2006-08-24 20:13:00,1.41663,1.41663,1.4163,1.41642,30100000.0
2006-08-24 20:14:00,1.4164,1.41686,1.41595,1.41679,48900001.0
2006-08-24 20:15:00,1.41676,1.41676,1.41641,1.4167,33200000.0
2006-08-24 20:16:00,1.4166,1.41689,1.41654,1.41654,55400000.0
2006-08-24 20:17:00,1.41683,1.41741,1.41683,1.41718,51000000.0
2006-08-24 20:18:00,1.41724,1.4174,1.41722,1.41723,48600000.0
2006-08-24 20:19:00,1.41736,1.41738,1.41722,1.41729,60400000.0
2006-08-24 20:20:00,1.41728,1.41728,1.41694,1.41706,35000000.0
2006-08-24 20:21:00,1.41683,1.41696,1.41683,1.41693,42400000.0
2006-08-24 20:22:00,1.41702,1.41712,1.4169,1.41694,37000000.0
2006-08-24 20:23:00,1.41684,1.41684,1.41638,1.41652,46800000.0
2006-08-24 20:24:00,1.41662,1.41662,1.4164,1.4164,31800000.0
2006-08-24 20:25:00,1.41669,1.41669,1.41639,1.41642,38400000.0
2006-08-24 20:26:00,1.41662,1.41664,1.41625,1.41652,42200000.0
2006-08-24 20:27:00,1.41662,1.41665,1.41619,1.41642,62300000.0
2006-08-24 20:28:00,1.41647,1.41669,1.41647,1.41669,19400000.0
2006-08-24 20:29:00,1.41662,1.41665,1.41614,1.41655,49200000.0
2006-08-24 20:30:00,1.41663,1.41663,1.41639,1.41651,33400000.0
2006-08-24 20:31:00,1.41634,1.41647,1.41594,1.41647,45200000.0
2006-08-24 20:32:00,1.41633,1.41654,1.41608,1.41649,48500000.0
2006-08-24 20:33:00,1.41651,1.41654,1.41636,1.41654,36600000.0
2006-08-24 20:34:00,1.41637,1.41653,1.41631,1.41643,71100002.0
2006-08-24 20:35:00,1.41633,1.41647,1.41625,1.41634,24400000.0
2006-08-24 20:36:00,1.41639,1.41653,1.41627,1.41638,41400000.0
2006-08-24 20:37:00,1.41645,1.41648,1.41622,1.41643,64500001.0
2006-08-24 20:38:00,1.4165,1.4165,1.41621,1.41639,31000000.0
2006-08-24 20:39:00,1.41618,1.41633,1.41598,1.41613,61200000.0
2006-08-24 20:40:00,1.41642,1.41682,1.41642,1.41676,33000000.0
2006-08-24 20:41:00,1.41686,1.41692,1.41655,1.41682,48000000.0
2006-08-24 20:42:00,1.41675,1.41683,1.41643,1.4168,45900000.0
2006-08-24 20:43:00,1.41665,1.41678,1.41632,1.41632,44800000.0
2006-08-24 20:44:00,1.41667,1.41679,1.41641,1.41675,64100001.0
2006-08-24 20:45:00,1.4167,1.4172,1.4167,1.41697,43600000.0
2006-08-24 20:46:00,1.41696,1.41697,1.41677,1.41697,38400000.0
2006-08-24 20:47:00,1.41702,1.41709,1.41671,1.41697,36800000.0
2006-08-24 20:48:00,1.41685,1.41724,1.41685,1.41715,49100000.0
2006-08-24 20:49:00,1.41722,1.41722,1.41698,1.41698,40200000.0
2006-08-24 20:50:00,1.41681,1.4169,1.41671,1.4169,48200000.0
2006-08-24 20:51:00,1.41675,1.41707,1.41675,1.41691,25000000.0
2006-08-24 20:52:00,1.41696,1.41718,1.41696,1.4171,26000000.0
2006-08-24 20:53:00,1.41704,1.41726,1.41704,1.41717,37200000.0
2006-08-24 20:54:00,1.41671,1.41705,1.41671,1.41693,34900000.0
2006-08-24 20:55:00,1.41698,1.41725,1.41687,1.4172,38500000.0
2006-08-24 20:56:00,1.41691,1.41701,1.41687,1.41691,20200000.0
2006-08-24 20:57:00,1.41685,1.41685,1.41635,1.41635,49000001.0
2006-08-24 20:58:00,1.4165,1.41669,1.41641,1.4166,38000000.0
2006-08-24 20:59:00,1.41655,1.4168,1.41652,1.4168,48200000.0
2006-08-24 21:00:00,1.41665,1.41674,1.41636,1.41658,28700000.0
2006-08-24 21:01:00,1.41654,1.41672,1.41614,1.41614,28400000.0
2006-08-24 21:02:00,1.41656,1.41676,1.41626,1.41664,39400000.0
2006-08-24 21:03:00,1.41644,1.41644,1.41621,1.41621,28600000.0
2006-08-24 21:04:00,1.41638,1.41662,1.41638,1.41662,29200000.0
2006-08-24 21:05:00,1.41642,1.41675,1.41642,1.41654,35600000.0
2006-08-24 21:06:00,1.41674,1.41713,1.41674,1.41713,41400000.0
2006-08-24 21:07:00,1.41719,1.41719,1.41689,1.41709,21000000.0
2006-08-24 21:08:00,1.4171,1.41743,1.4171,1.41732,49300000.0
2006-08-24 21:09:00,1.41736,1.41738,1.41712,1.41724,30200000.0
2006-08-24 21:10:00,1.4172,1.4172,1.41672,1.41678,50200000.0
2006-08-24 21:11:00,1.41679,1.41698,1.41662,1.41662,46600000.0
2006-08-24 21:12:00,1.41657,1.41681,1.41656,1.41662,44000000.0
2006-08-24 21:13:00,1.41653,1.41673,1.41651,1.41661,48500000.0
2006-08-24 21:14:00,1.4166,1.41686,1.41658,1.41665,54900001.0
2006-08-24 21:15:00,1.41663,1.41682,1.41663,1.41682,37800000.0
2006-08-24 21:16:00,1.41656,1.41699,1.41656,1.41684,50700000.0
2006-08-24 21:17:00,1.41663,1.41664,1.41625,1.41625,52300001.0
2006-08-24 21:18:00,1.41674,1.41674,1.41598,1.41646,38200000.0
2006-08-24 21:19:00,1.41663,1.4168,1.4166,1.41665,34400000.0
2006-08-24 21:20:00,1.41638,1.41653,1.41627,1.41631,56900001.0
2006-08-24 21:21:00,1.41639,1.41669,1.41639,1.41661,29000000.0
2006-08-24 21:22:00,1.41622,1.41664,1.41622,1.41639,40800000.0
2006-08-24 21:23:00,1.41644,1.41671,1.4161,1.4161,49500000.0
2006-08-24 21:24:00,1.41634,1.41653,1.4162,1.41627,36400000.0
2006-08-24 21:25:00,1.41643,1.41669,1.41628,1.41628,33800000.0
2006-08-24 21:26:00,1.41658,1.41667,1.41641,1.41645,31400000.0
2006-08-24 21:27:00,1.41646,1.41655,1.41646,1.41646,25400000.0
2006-08-24 21:28:00,1.41638,1.41683,1.41638,1.41683,27700000.0
2006-08-24 21:29:00,1.41681,1.41681,1.41657,1.41657,30200000.0
2006-08-24 21:30:00,1.41662,1.41675,1.41652,1.41663,42600000.0
2006-08-24 21:31:00,1.41673,1.41679,1.41662,1.41671,42000001.0
2006-08-24 21:32:00,1.41667,1.41669,1.41656,1.4166,28400000.0
2006-08-24 21:33:00,1.41661,1.41675,1.41648,1.4166,18400000.0
2006-08-24 21:34:00,1.4166,1.41672,1.41649,1.41654,36100000.0
2006-08-24 21:35:00,1.41649,1.41659,1.41626,1.41656,35400000.0
2006-08-24 21:36:00,1.41668,1.41668,1.41631,1.41663,31400000.0
2006-08-24 21:37:00,1.4167,1.4167,1.41658,1.41668,19100000.0
2006-08-24 21:38:00,1.41667,1.41667,1.41644,1.41653,40000000.0
2006-08-24 21:39:00,1.4163,1.41663,1.4163,1.41663,34600000.0
2006-08-24 21:40:00,1.41656,1.41677,1.41656,1.41667,27000000.0
2006-08-24 21:41:00,1.41663,1.41677,1.41655,1.41677,32400000.0
2006-08-24 21:42:00,1.41689,1.41699,1.4166,1.4166,23000000.0
2006-08-24 21:43:00,1.41682,1.41711,1.41674,1.41711,42200001.0
2006-08-24 21:44:00,1.41705,1.41716,1.41694,1.41695,30600000.0
2006-08-24 21:45:00,1.4171,1.41719,1.41697,1.41704,44100000.0
2006-08-24 21:46:00,1.41715,1.41725,1.41674,1.41705,39400000.0
2006-08-24 21:47:00,1.41679,1.41717,1.41679,1.41696,25800000.0
2006-08-24 21:48:00,1.41711,1.41711,1.41675,1.41684,44600000.0
2006-08-24 21:49:00,1.41682,1.41689,1.41682,1.41689,41100000.0
2006-08-24 21:50:00,1.41685,1.4171,1.41685,1.4171,36000000.0
2006-08-24 21:51:00,1.41707,1.41729,1.41704,1.41719,47500000.0
2006-08-24 21:52:00,1.41716,1.4174,1.41685,1.41696,44800000.0
2006-08-24 21:53:00,1.4169,1.41708,1.41669,1.41669,33200000.0
2006-08-24 21:54:00,1.41667,1.41694,1.41667,1.41687,60900000.0
2006-08-24 21:55:00,1.41687,1.41691,1.41667,1.41679,35800000.0
2006-08-24 21:56:00,1.41673,1.41691,1.41673,1.41678,63400000.0
2006-08-24 21:57:00,1.41676,1.41689,1.4164,1.41672,53300000.0
2006-08-24 21:58:00,1.41653,1.4169,1.4165,1.4167,21800000.0
2006-08-24 21:59:00,1.41665,1.41672,1.41635,1.41651,47400000.0
2006-08-24 22:00:00,1.41654,1.41661,1.41645,1.41661,48600000.0
2006-08-24 22:01:00,1.41625,1.41646,1.41608,1.4163,32200000.0
2006-08-24 22:02:00,1.41604,1.41605,1.4158,1.4158,38300000.0
2006-08-24 22:03:00,1.41601,1.41619,1.41582,1.41619,46100000.0
2006-08-24 22:04:00,1.41614,1.41628,1.41597,1.41605,29800000.0
2006-08-24 22:05:00,1.41607,1.41607,1.41576,1.41593,26800000.0
2006-08-24 22:06:00,1.41594,1.41594,1.41527,1.41559,48900000.0
2006-08-24 22:07:00,1.41552,1.41572,1.41551,1.41554,29000000.0
2006-08-24 22:08:00,1.41515,1.41563,1.41515,1.41561,33000000.0
2006-08-24 22:09:00,1.41547,1.41547,1.41516,1.41525,24000000.0
2006-08-24 22:10:00,1.41516,1.41528,1.41502,1.41517,37800000.0
2006-08-24 22:11:00,1.4151,1.4151,1.41467,1.41467,28200000.0
2006-08-24 22:12:00,1.41462,1.41462,1.41442,1.41443,44400000.0
2006-08-24 22:13:00,1.4146,1.4148,1.4146,1.41465,34200000.0
2006-08-24 22:14:00,1.41464,1.41506,1.41464,1.41483,40600000.0
2006-08-24 22:15:00,1.41492,1.41502,1.41476,1.41483,32800000.0
2006-08-24 22:16:00,1.41478,1.41492,1.41464,1.41464,37200000.0
2006-08-24 22:17:00,1.41493,1.415,1.41474,1.41488,35000000.0
2006-08-24 22:18:00,1.41488,1.41488,1.41473,1.41477,41300000.0
2006-08-24 22:19:00,1.41471,1.41493,1.41471,1.41485,27800000.0
2006-08-24 22:20:00,1.41489,1.41497,1.4147,1.41487,51700000.0
2006-08-24 22:21:00,1.41488,1.41509,1.41466,1.41498,44000001.0
2006-08-24 22:22:00,1.41503,1.41503,1.41463,1.41463,37200000.0
2006-08-24 22:23:00,1.41469,1.41469,1.4144,1.41442,37600000.0
2006-08-24 22:24:00,1.41458,1.41467,1.41437,1.41467,36400000.0
2006-08-24 22:25:00,1.41457,1.41478,1.41446,1.41478,28000000.0
2006-08-24 22:26:00,1.41458,1.415,1.41458,1.415,44800000.0
2006-08-24 22:27:00,1.41482,1.41499,1.41451,1.41486,34800000.0
2006-08-24 22:28:00,1.41484,1.4152,1.41484,1.41519,54300000.0
2006-08-24 22:29:00,1.41532,1.41546,1.41522,1.4154,46800000.0
2006-08-24 22:30:00,1.41537,1.41537,1.41516,1.41516,27800000.0
2006-08-24 22:31:00,1.41534,1.41542,1.41475,1.41534,25800000.0
2006-08-24 22:32:00,1.41528,1.41546,1.41523,1.41539,34400000.0
2006-08-24 22:33:00,1.41544,1.41558,1.41542,1.41555,32600000.0
2006-08-24 22:34:00,1.41551,1.41581,1.41545,1.41555,33600000.0
2006-08-24 22:35:00,1.4157,1.41576,1.41557,1.41557,37200000.0
2006-08-24 22:36:00,1.41575,1.41629,1.41536,1.41536,49500000.0
2006-08-24 22:37:00,1.41579,1.41584,1.4157,1.41579,42000000.0
2006-08-24 22:38:00,1.41565,1.41586,1.41564,1.41578,31600000.0
2006-08-24 22:39:00,1.41566,1.41579,1.41556,1.4157,26700000.0
2006-08-24 22:40:00,1.41579,1.41588,1.41548,1.41548,38900000.0
2006-08-24 22:41:00,1.41591,1.41591,1.41569,1.41569,42200000.0
2006-08-24 22:42:00,1.41578,1.41578,1.41521,1.41527,23600000.0
2006-08-24 22:43:00,1.41526,1.41539,1.41517,1.41534,27800000.0
2006-08-24 22:44:00,1.41515,1.41521,1.41503,1.41517,33000000.0
2006-08-24 22:45:00,1.41506,1.41522,1.41492,1.41522,25600000.0
2006-08-24 22:46:00,1.41536,1.41573,1.41536,1.41556,35200000.0
2006-08-24 22:47:00,1.41568,1.4157,1.41545,1.41561,28000000.0
2006-08-24 22:48:00,1.41556,1.41597,1.41556,1.41579,45700000.0
2006-08-24 22:49:00,1.41568,1.4159,1.41549,1.41579,30200000.0
2006-08-24 22:50:00,1.41595,1.41607,1.41557,1.41557,47300000.0
2006-08-24 22:51:00,1.41558,1.41566,1.41539,1.41546,31500000.0
2006-08-24 22:52:00,1.41542,1.41558,1.41525,1.41525,14400000.0
2006-08-24 22:53:00,1.41542,1.41559,1.41515,1.41559,46600000.0
2006-08-24 22:54:00,1.41563,1.4157,1.41548,1.41561,33000000.0
2006-08-24 22:55:00,1.41578,1.41578,1.41535,1.41535,23800000.0
2006-08-24 22:56:00,1.41554,1.41569,1.41543,1.41569,26000000.0
2006-08-24 22:57:00,1.41567,1.41567,1.41527,1.41527,72500001.0
2006-08-24 22:58:00,1.41556,1.41559,1.41552,1.41557,35500000.0
2006-08-24 22:59:00,1.41577,1.4158,1.41558,1.41567,58300001.0
2006-08-24 23:00:00,1.4156,1.4157,1.41542,1.41542,24400000.0
2006-08-24 23:02:00,1.4159,1.4163,1.4159,1.4162,39800001.0
2006-08-24 23:03:00,1.416,1.416,1.4159,1.4159,39800001.0
2006-08-24 23:04:00,1.416,1.416,1.416,1.416,39800001.0
2006-08-24 23:05:00,1.4159,1.4159,1.4159,1.4159,39800001.0
2006-08-24 23:06:00,1.416,1.416,1.4159,1.4159,39800001.0
2006-08-24 23:07:00,1.4162,1.4162,1.416,1.416,39800001.0
2006-08-24 23:08:00,1.4159,1.4159,1.4158,1.4158,39800001.0
2006-08-24 23:09:00,1.416,1.416,1.416,1.416,39800001.0
2006-08-24 23:10:00,1.4162,1.4163,1.4161,1.4162,39800001.0
2006-08-24 23:11:00,1.4161,1.4161,1.4161,1.4161,39800001.0
2006-08-24 23:12:00,1.416,1.416,1.4159,1.4159,39800001.0
2006-08-24 23:13:00,1.416,1.4165,1.416,1.4165,39800001.0
2006-08-24 23:14:00,1.4164,1.4164,1.4164,1.4164,39800001.0
2006-08-24 23:15:00,1.4161,1.4164,1.416,1.416,39800001.0
2006-08-24 23:16:00,1.4159,1.416,1.4159,1.416,39800001.0
2006-08-24 23:17:00,1.4159,1.4159,1.4159,1.4159,39800001.0
2006-08-24 23:18:00,1.4158,1.4158,1.4158,1.4158,39800001.0
2006-08-24 23:19:00,1.416,1.416,1.416,1.416,39800001.0
2006-08-24 23:20:00,1.4161,1.4161,1.4161,1.4161,39800001.0
2006-08-24 23:21:00,1.416,1.4163,1.416,1.4163,39800001.0
2006-08-24 23:22:00,1.41535,1.41578,1.41535,1.41575,39800001.0
2006-08-24 23:23:00,1.41567,1.41582,1.41567,1.41582,33200000.0
2006-08-24 23:24:00,1.41563,1.41579,1.41551,1.41551,27200000.0
2006-08-24 23:25:00,1.41558,1.41591,1.41558,1.41566,42600000.0
2006-08-24 23:26:00,1.41579,1.4159,1.41565,1.41586,36600000.0
2006-08-24 23:27:00,1.41568,1.41581,1.41568,1.41568,33900000.0
2006-08-24 23:28:00,1.41554,1.41559,1.41522,1.41522,62900000.0
2006-08-24 23:29:00,1.4155,1.41582,1.41534,1.41568,48400000.0
2006-08-24 23:30:00,1.41565,1.41583,1.41563,1.41578,36400000.0
2006-08-24 23:31:00,1.41589,1.41594,1.41554,1.41594,32400000.0
2006-08-24 23:32:00,1.41565,1.41595,1.41561,1.4157,37100000.0
2006-08-24 23:33:00,1.41549,1.41565,1.41549,1.41558,28200000.0
2006-08-24 23:34:00,1.41565,1.41584,1.41552,1.41553,72100000.0
2006-08-24 23:35:00,1.41576,1.41578,1.4156,1.41565,20000000.0
2006-08-24 23:36:00,1.41572,1.41572,1.41552,1.41552,38600000.0
2006-08-24 23:37:00,1.41562,1.41576,1.4156,1.41576,38500000.0
2006-08-24 23:38:00,1.41573,1.41581,1.41565,1.4158,50400000.0
2006-08-24 23:39:00,1.41563,1.41573,1.41558,1.41568,34100000.0
2006-08-24 23:40:00,1.41588,1.41588,1.41552,1.41552,27600000.0
2006-08-24 23:41:00,1.41585,1.41689,1.41585,1.41667,59000000.0
2006-08-24 23:42:00,1.41717,1.41717,1.41667,1.41667,23200000.0
2006-08-24 23:43:00,1.41608,1.41654,1.41603,1.41652,40200000.0
2006-08-24 23:44:00,1.41663,1.41663,1.41631,1.41649,28600000.0
2006-08-24 23:45:00,1.41613,1.41634,1.4159,1.41619,40400000.0
2006-08-24 23:46:00,1.41638,1.41638,1.4162,1.41628,63400001.0
2006-08-24 23:47:00,1.41637,1.41656,1.41626,1.41653,55600000.0
2006-08-24 23:48:00,1.41661,1.41661,1.4163,1.41642,48000001.0
2006-08-24 23:49:00,1.41653,1.41653,1.41605,1.41623,32400000.0
2006-08-24 23:50:00,1.41629,1.4163,1.4159,1.41596,35600000.0
2006-08-24 23:51:00,1.4161,1.41615,1.41585,1.416,49000000.0
2006-08-24 23:52:00,1.41605,1.41605,1.4157,1.416,27400000.0
2006-08-24 23:53:00,1.4162,1.4162,1.4159,1.4161,40000000.0
2006-08-24 23:54:00,1.41617,1.41633,1.41561,1.41561,31800000.0
2006-08-24 23:55:00,1.41613,1.41631,1.41613,1.4163,45000000.0
2006-08-24 23:56:00,1.41632,1.41632,1.41606,1.41609,41900000.0
2006-08-24 23:57:00,1.41614,1.41624,1.41608,1.4162,54000000.0
2006-08-24 23:58:00,1.41606,1.41624,1.41574,1.41624,35300000.0
2006-08-24 23:59:00,1.41627,1.41646,1.41613,1.41619,40200000.0
2006-08-25 00:00:00,1.41624,1.4164,1.41614,1.41625,35000000.0
2006-08-25 00:01:00,1.41635,1.41642,1.41617,1.41641,44600000.0
2006-08-25 00:02:00,1.41644,1.4165,1.41601,1.41636,46200000.0
2006-08-25 00:03:00,1.41629,1.41651,1.41629,1.4163,33000000.0
2006-08-25 00:04:00,1.4161,1.41625,1.4161,1.41625,44500000.0
2006-08-25 00:05:00,1.4163,1.4163,1.41606,1.41606,38800000.0
2006-08-25 00:06:00,1.41616,1.41638,1.41616,1.4163,43000000.0
2006-08-25 00:07:00,1.41608,1.41618,1.41593,1.41604,30700000.0
2006-08-25 00:08:00,1.41621,1.41637,1.41591,1.41604,45000000.0
2006-08-25 00:09:00,1.41579,1.41587,1.41543,1.41561,62000001.0
2006-08-25 00:10:00,1.41569,1.41571,1.41555,1.41565,34800000.0
2006-08-25 00:11:00,1.41577,1.41591,1.4157,1.41584,56000000.0
2006-08-25 00:12:00,1.4158,1.4158,1.41557,1.41557,29000000.0
2006-08-25 00:13:00,1.41576,1.41576,1.41538,1.41566,32200000.0
2006-08-25 00:14:00,1.4156,1.41578,1.41547,1.41578,49400000.0
2006-08-25 00:15:00,1.41557,1.41572,1.41557,1.41557,23200000.0
2006-08-25 00:16:00,1.4157,1.41577,1.41554,1.41557,45000001.0
2006-08-25 00:17:00,1.41557,1.41577,1.41557,1.41577,38700000.0
2006-08-25 00:18:00,1.4157,1.4157,1.41541,1.41541,41100000.0
2006-08-25 00:19:00,1.41545,1.4155,1.4153,1.4155,25800000.0
2006-08-25 00:20:00,1.41556,1.41556,1.41519,1.41519,30600000.0
2006-08-25 00:21:00,1.41554,1.41564,1.41545,1.41562,39600001.0
2006-08-25 00:22:00,1.41551,1.41571,1.41551,1.41564,14600000.0
2006-08-25 00:23:00,1.41558,1.41572,1.41516,1.41555,55800001.0
2006-08-25 00:24:00,1.41569,1.41574,1.41552,1.41566,42900000.0
2006-08-25 00:25:00,1.41554,1.4157,1.41538,1.41553,37600000.0
2006-08-25 00:26:00,1.41547,1.41548,1.4153,1.4154,44800000.0
2006-08-25 00:27:00,1.41541,1.41547,1.41526,1.41547,20400000.0
2006-08-25 00:28:00,1.41565,1.41577,1.41547,1.41559,49800000.0
2006-08-25 00:29:00,1.41586,1.41598,1.4157,1.4157,25800000.0
2006-08-25 00:30:00,1.41543,1.41582,1.41543,1.41572,42400000.0
2006-08-25 00:31:00,1.41588,1.41588,1.41579,1.41579,28400000.0
2006-08-25 00:32:00,1.41576,1.41599,1.41571,1.41576,61200001.0
2006-08-25 00:33:00,1.41604,1.41604,1.41576,1.41595,26500000.0
2006-08-25 00:34:00,1.41581,1.41596,1.41568,1.41568,23400000.0
2006-08-25 00:35:00,1.41609,1.41609,1.4159,1.41607,28000000.0
2006-08-25 00:36:00,1.41604,1.41606,1.41593,1.41601,40200000.0
2006-08-25 00:37:00,1.4161,1.4161,1.41591,1.41591,31600000.0
2006-08-25 00:38:00,1.41599,1.41613,1.41596,1.41603,33400000.0
2006-08-25 00:39:00,1.4161,1.41621,1.41582,1.41591,51000000.0
2006-08-25 00:40:00,1.41592,1.41604,1.41585,1.41602,30200000.0
2006-08-25 00:41:00,1.416,1.416,1.41562,1.41585,27800000.0
2006-08-25 00:42:00,1.41587,1.41599,1.41585,1.41595,42900000.0
2006-08-25 00:43:00,1.41574,1.41602,1.4155,1.41602,34800001.0
2006-08-25 00:44:00,1.416,1.41606,1.41587,1.41597,41900000.0
2006-08-25 00:45:00,1.41603,1.41617,1.41598,1.41609,47400000.0
2006-08-25 00:46:00,1.41618,1.41626,1.41608,1.41626,37400000.0
2006-08-25 00:47:00,1.41619,1.41626,1.41606,1.41616,33600000.0
2006-08-25 00:48:00,1.41596,1.41635,1.41596,1.41619,37000001.0
2006-08-25 00:49:00,1.41623,1.41623,1.41588,1.41607,34600000.0
2006-08-25 00:50:00,1.41611,1.41632,1.41584,1.41586,22000000.0
2006-08-25 00:51:00,1.41584,1.41599,1.4157,1.4158,58300001.0
2006-08-25 00:52:00,1.4156,1.41575,1.41555,1.41575,35000000.0
2006-08-25 00:53:00,1.41552,1.41575,1.4155,1.41575,34800000.0
2006-08-25 00:54:00,1.41551,1.41594,1.41551,1.41582,19200000.0
2006-08-25 00:55:00,1.41576,1.41578,1.41543,1.41577,25600000.0
2006-08-25 00:56:00,1.41576,1.41603,1.41576,1.41588,36600000.0
2006-08-25 00:57:00,1.41599,1.41602,1.41573,1.41573,28100000.0
2006-08-25 00:58:00,1.41604,1.41604,1.41583,1.41594,30200000.0
2006-08-25 00:59:00,1.41615,1.41615,1.41601,1.41602,83400002.0
2006-08-25 01:00:00,1.41585,1.41589,1.41571,1.41577,37400000.0
2006-08-25 01:01:00,1.41582,1.41602,1.41561,1.41591,28700000.0
2006-08-25 01:02:00,1.41612,1.41615,1.4157,1.4157,28200000.0
2006-08-25 01:03:00,1.41597,1.41599,1.4157,1.41587,24400000.0
2006-08-25 01:04:00,1.41589,1.41598,1.41588,1.41589,25800000.0
2006-08-25 01:05:00,1.41586,1.41605,1.41578,1.41595,50300000.0
2006-08-25 01:06:00,1.41604,1.41605,1.41579,1.41605,56700000.0
2006-08-25 01:07:00,1.41604,1.41606,1.41578,1.41591,49200001.0
2006-08-25 01:08:00,1.41609,1.41628,1.41578,1.41578,24000000.0
2006-08-25 01:09:00,1.41606,1.41606,1.41583,1.41597,61000001.0
2006-08-25 01:10:00,1.41589,1.41597,1.41559,1.41582,39800000.0
2006-08-25 01:11:00,1.41579,1.41597,1.41575,1.41597,32400000.0
2006-08-25 01:12:00,1.41584,1.41602,1.41559,1.41587,20800000.0
2006-08-25 01:13:00,1.41604,1.41607,1.41577,1.41607,34600000.0
2006-08-25 01:14:00,1.41587,1.41602,1.41569,1.41587,22600000.0
2006-08-25 01:15:00,1.41592,1.41597,1.41564,1.41592,44000000.0
2006-08-25 01:16:00,1.41585,1.41601,1.41573,1.41586,54000001.0
2006-08-25 01:17:00,1.41586,1.41586,1.41563,1.41574,25600000.0
2006-08-25 01:18:00,1.4156,1.41572,1.41531,1.41562,32600000.0
2006-08-25 01:19:00,1.41546,1.41559,1.41539,1.41547,52700000.0
2006-08-25 01:20:00,1.41554,1.41559,1.41501,1.41559,52500000.0
2006-08-25 01:21:00,1.41539,1.41569,1.41539,1.41554,36000000.0
2006-08-25 01:22:00,1.41559,1.41564,1.41536,1.41554,38000000.0
2006-08-25 01:23:00,1.41548,1.41548,1.41525,1.41525,47000000.0
2006-08-25 01:24:00,1.41562,1.41571,1.41549,1.41564,20400000.0
2006-08-25 01:25:00,1.41565,1.41622,1.41561,1.41612,48000000.0
2006-08-25 01:26:00,1.41618,1.41654,1.41618,1.41638,33600000.0
2006-08-25 01:27:00,1.41644,1.41649,1.41628,1.41649,28400000.0
2006-08-25 01:28:00,1.41626,1.41638,1.41605,1.41636,50800000.0
2006-08-25 01:29:00,1.41638,1.41638,1.41609,1.41609,36000000.0
2006-08-25 01:30:00,1.4161,1.4161,1.41548,1.41595,40000000.0
2006-08-25 01:31:00,1.4159,1.41635,1.4159,1.41633,43400000.0
2006-08-25 01:32:00,1.41622,1.41622,1.41599,1.416,23000000.0
2006-08-25 01:33:00,1.41619,1.41638,1.41614,1.41636,26000000.0
2006-08-25 01:34:00,1.41646,1.41649,1.41604,1.41647,41800001.0
2006-08-25 01:35:00,1.41649,1.41658,1.41621,1.41621,42100000.0
2006-08-25 01:36:00,1.41643,1.41657,1.41636,1.41636,32000000.0
2006-08-25 01:37:00,1.41638,1.41654,1.41612,1.41654,38500000.0
2006-08-25 01:38:00,1.41653,1.41669,1.41641,1.41663,21000000.0
2006-08-25 01:39:00,1.41641,1.41648,1.41592,1.41614,48300000.0
2006-08-25 01:40:00,1.41585,1.41596,1.41578,1.41592,31600000.0
2006-08-25 01:41:00,1.41579,1.41602,1.41573,1.41584,71100000.0
2006-08-25 01:42:00,1.4159,1.41594,1.41567,1.41583,49400000.0
2006-08-25 01:43:00,1.41582,1.41587,1.41531,1.41576,28000000.0
2006-08-25 01:44:00,1.41572,1.41579,1.41548,1.4157,33300000.0
2006-08-25 01:45:00,1.41563,1.41578,1.41553,1.41566,36000000.0
2006-08-25 01:46:00,1.41563,1.41586,1.41563,1.41579,27900000.0
2006-08-25 01:47:00,1.4158,1.41591,1.41562,1.41562,23600000.0
2006-08-25 01:48:00,1.41557,1.41588,1.41542,1.41542,31200000.0
2006-08-25 01:49:00,1.4157,1.41577,1.41514,1.4156,28400000.0
2006-08-25 01:50:00,1.41557,1.41569,1.41522,1.41561,36600000.0
2006-08-25 01:51:00,1.41551,1.41551,1.41532,1.41534,25800000.0
2006-08-25 01:52:00,1.41566,1.41583,1.41554,1.41554,18400000.0
2006-08-25 01:53:00,1.41565,1.41565,1.41544,1.41547,41800000.0
2006-08-25 01:54:00,1.41538,1.41544,1.41534,1.4154,46800000.0
2006-08-25 01:55:00,1.41542,1.41568,1.41542,1.41557,35600000.0
2006-08-25 01:56:00,1.41573,1.41577,1.41557,1.41557,42200000.0
2006-08-25 01:57:00,1.41562,1.41575,1.41555,1.41565,37400000.0
2006-08-25 01:58:00,1.41553,1.41553,1.41515,1.41523,28900000.0
2006-08-25 01:59:00,1.41558,1.41565,1.41553,1.41561,45000000.0
2006-08-25 02:00:00,1.41529,1.41562,1.41529,1.4154,36100000.0
2006-08-25 02:01:00,1.41514,1.41514,1.41487,1.41489,45400000.0
2006-08-25 02:02:00,1.41467,1.41518,1.41466,1.41512,110400000.0
2006-08-25 02:03:00,1.41523,1.4153,1.41509,1.4153,92500000.0
2006-08-25 02:04:00,1.4153,1.41538,1.41516,1.41516,71200001.0
2006-08-25 02:05:00,1.41496,1.41496,1.41439,1.4149,77200000.0
2006-08-25 02:06:00,1.41504,1.41504,1.41452,1.41487,76400000.0
2006-08-25 02:07:00,1.41487,1.41504,1.41452,1.41489,167800000.0
2006-08-25 02:08:00,1.41489,1.41499,1.41481,1.41491,47200001.0
2006-08-25 02:09:00,1.41462,1.41495,1.41451,1.41487,179800000.0
2006-08-25 02:10:00,1.41457,1.41485,1.41455,1.41469,130500000.0
2006-08-25 02:11:00,1.41486,1.41505,1.41483,1.41505,35900000.0
2006-08-25 02:12:00,1.41513,1.41518,1.41504,1.41515,69000000.0
2006-08-25 02:13:00,1.41536,1.41583,1.41536,1.41553,32000000.0
2006-08-25 02:14:00,1.41578,1.41618,1.41567,1.41618,149800000.0
2006-08-25 02:15:00,1.416,1.416,1.41539,1.41547,220500001.0
2006-08-25 02:16:00,1.41547,1.41576,1.41542,1.41576,45700000.0
2006-08-25 02:17:00,1.41569,1.41621,1.41551,1.41569,295600004.0
2006-08-25 02:18:00,1.4157,1.416,1.41529,1.41577,32100000.0
2006-08-25 02:19:00,1.41599,1.41606,1.41574,1.41584,43600001.0
2006-08-25 02:20:00,1.41608,1.41635,1.41608,1.41623,51100000.0
2006-08-25 02:21:00,1.41589,1.41626,1.41585,1.4162,44600000.0
2006-08-25 02:22:00,1.41578,1.41593,1.41571,1.41593,19800000.0
2006-08-25 02:23:00,1.41615,1.41633,1.41602,1.41602,36900000.0
2006-08-25 02:24:00,1.4159,1.41609,1.41578,1.41596,20000000.0
2006-08-25 02:25:00,1.41585,1.41603,1.41574,1.41584,94000000.0
2006-08-25 02:26:00,1.41566,1.41604,1.41558,1.41602,75800000.0
2006-08-25 02:27:00,1.41602,1.41616,1.41597,1.41606,51000000.0
2006-08-25 02:28:00,1.41612,1.41625,1.41608,1.41624,41600000.0
2006-08-25 02:29:00,1.41648,1.41657,1.41629,1.41645,39000000.0
2006-08-25 02:30:00,1.41651,1.41651,1.41619,1.41627,29600000.0
2006-08-25 02:31:00,1.41606,1.41621,1.41599,1.41599,56600000.0
2006-08-25 02:32:00,1.41623,1.41657,1.41616,1.41651,60200000.0
2006-08-25 02:33:00,1.41617,1.41656,1.41616,1.41641,188600000.0
2006-08-25 02:34:00,1.41681,1.41694,1.41653,1.41654,49700000.0
2006-08-25 02:35:00,1.41627,1.41671,1.41613,1.41613,81600000.0
2006-08-25 02:36:00,1.41623,1.41623,1.41595,1.41623,37200000.0
2006-08-25 02:37:00,1.41576,1.41577,1.41566,1.41567,108700001.0
2006-08-25 02:38:00,1.41568,1.41568,1.4154,1.41541,66800001.0
2006-08-25 02:39:00,1.41565,1.41565,1.41531,1.41544,38400000.0
2006-08-25 02:40:00,1.41547,1.41568,1.41545,1.41547,49400000.0
2006-08-25 02:41:00,1.41544,1.41564,1.41544,1.41546,25800000.0
2006-08-25 02:42:00,1.41556,1.4157,1.41545,1.4157,29600000.0
2006-08-25 02:43:00,1.41591,1.41615,1.41572,1.41615,25000000.0
2006-08-25 02:44:00,1.41629,1.41653,1.41629,1.41653,27400000.0
2006-08-25 02:45:00,1.41598,1.41619,1.41593,1.41603,30200000.0
2006-08-25 02:46:00,1.41589,1.41596,1.41574,1.41579,161300000.0
2006-08-25 02:47:00,1.41638,1.41657,1.41594,1.41636,200300000.0
2006-08-25 02:48:00,1.41634,1.41636,1.41611,1.4163,92400000.0
2006-08-25 02:49:00,1.41624,1.4166,1.4161,1.4161,71400000.0
2006-08-25 02:50:00,1.41618,1.41637,1.4159,1.41636,128900001.0
2006-08-25 02:51:00,1.41601,1.41617,1.41595,1.41607,89700001.0
2006-08-25 02:52:00,1.41647,1.41656,1.41638,1.41651,40200000.0
2006-08-25 02:53:00,1.41662,1.41662,1.41609,1.41637,26800000.0
2006-08-25 02:54:00,1.4167,1.41697,1.41654,1.41685,41400000.0
2006-08-25 02:55:00,1.41701,1.41701,1.41651,1.41657,35200000.0
2006-08-25 02:56:00,1.41651,1.41658,1.41645,1.41658,65400000.0
2006-08-25 02:57:00,1.41656,1.41661,1.4165,1.41656,46000000.0
2006-08-25 02:58:00,1.41657,1.41667,1.41657,1.41663,87100000.0
2006-08-25 02:59:00,1.41663,1.41668,1.41644,1.41644,62200000.0
2006-08-25 03:00:00,1.41639,1.41646,1.41621,1.41631,135800000.0
2006-08-25 03:01:00,1.41635,1.41639,1.41615,1.4163,72600001.0
2006-08-25 03:02:00,1.41635,1.41639,1.41626,1.41631,37200000.0
2006-08-25 03:03:00,1.41622,1.41636,1.41621,1.41623,66800001.0
2006-08-25 03:04:00,1.41634,1.41667,1.41619,1.41631,51600000.0
2006-08-25 03:05:00,1.4162,1.41633,1.41615,1.4163,40300000.0
2006-08-25 03:06:00,1.41628,1.41629,1.41613,1.4162,54400000.0
2006-08-25 03:07:00,1.41609,1.41643,1.41596,1.41638,106400000.0
2006-08-25 03:08:00,1.41628,1.41628,1.41575,1.41588,55100000.0
2006-08-25 03:09:00,1.41621,1.41628,1.41584,1.41619,37200000.0
2006-08-25 03:10:00,1.41566,1.41621,1.41566,1.41621,23400000.0
2006-08-25 03:11:00,1.41597,1.41605,1.41597,1.41601,43800000.0
2006-08-25 03:12:00,1.41612,1.41626,1.41581,1.41614,38500000.0
2006-08-25 03:13:00,1.41583,1.41619,1.41577,1.41616,40200000.0
2006-08-25 03:14:00,1.41611,1.41631,1.41586,1.41621,46200000.0
2006-08-25 03:15:00,1.41591,1.41631,1.41591,1.41621,32900000.0
2006-08-25 03:16:00,1.41616,1.41629,1.41591,1.41626,30200000.0
2006-08-25 03:17:00,1.41623,1.41629,1.41581,1.41623,43400000.0
2006-08-25 03:18:00,1.4161,1.4161,1.41568,1.41604,23200000.0
2006-08-25 03:19:00,1.41613,1.41628,1.4159,1.41628,42000001.0
2006-08-25 03:20:00,1.41578,1.41631,1.41574,1.41631,60100000.0
2006-08-25 03:21:00,1.41605,1.41605,1.41592,1.41593,44400000.0
2006-08-25 03:22:00,1.4159,1.4159,1.41574,1.41578,75500000.0
2006-08-25 03:23:00,1.41589,1.41592,1.41572,1.41574,60400000.0
2006-08-25 03:24:00,1.41583,1.41583,1.41576,1.41577,55100000.0
2006-08-25 03:25:00,1.41626,1.41626,1.41591,1.41593,28700000.0
2006-08-25 03:26:00,1.41573,1.41581,1.41565,1.4157,112600000.0
2006-08-25 03:27:00,1.41574,1.41592,1.41567,1.41592,84600000.0
2006-08-25 03:28:00,1.41598,1.41622,1.41598,1.41616,48400000.0
2006-08-25 03:29:00,1.41613,1.41624,1.41602,1.41602,49200000.0
2006-08-25 03:30:00,1.41601,1.4162,1.4159,1.4162,56600000.0
2006-08-25 03:31:00,1.4162,1.4165,1.4162,1.4165,21300000.0
2006-08-25 03:32:00,1.41643,1.4166,1.41633,1.41633,27200000.0
2006-08-25 03:33:00,1.41602,1.41616,1.41602,1.41609,65600001.0
2006-08-25 03:34:00,1.41638,1.41653,1.41613,1.41616,94500000.0
2006-08-25 03:35:00,1.41626,1.41633,1.41608,1.41618,76600000.0
2006-08-25 03:36:00,1.41628,1.41658,1.4161,1.41653,50800000.0
2006-08-25 03:37:00,1.41648,1.41653,1.41618,1.41648,39400000.0
2006-08-25 03:38:00,1.41653,1.41663,1.41633,1.41651,29200000.0
2006-08-25 03:39:00,1.41619,1.41631,1.41619,1.41631,90900000.0
2006-08-25 03:40:00,1.41619,1.41666,1.41618,1.41663,113000000.0
2006-08-25 03:41:00,1.41652,1.41669,1.41651,1.41669,87200000.0
2006-08-25 03:42:00,1.41665,1.4167,1.4165,1.41656,72200000.0
2006-08-25 03:43:00,1.41643,1.41658,1.41643,1.41658,33200000.0
2006-08-25 03:44:00,1.41635,1.41647,1.41623,1.41634,31400000.0
2006-08-25 03:45:00,1.41632,1.41655,1.41625,1.41655,48900000.0
2006-08-25 03:46:00,1.4162,1.41624,1.41607,1.41607,64100000.0
2006-08-25 03:47:00,1.41609,1.41622,1.41607,1.41607,37300000.0
2006-08-25 03:48:00,1.41642,1.41652,1.41622,1.41637,22000000.0
2006-08-25 03:49:00,1.41634,1.41634,1.41584,1.41592,27200000.0
2006-08-25 03:50:00,1.41613,1.41613,1.41575,1.41587,101800001.0
2006-08-25 03:51:00,1.41606,1.41609,1.41596,1.41596,34600000.0
2006-08-25 03:52:00,1.41602,1.41617,1.41581,1.41583,108400001.0
2006-08-25 03:53:00,1.4157,1.41585,1.4156,1.41575,61100000.0
2006-08-25 03:54:00,1.41586,1.41613,1.41575,1.41577,43600000.0
2006-08-25 03:55:00,1.41614,1.41616,1.41589,1.41616,47000000.0
2006-08-25 03:56:00,1.41607,1.4162,1.41605,1.41605,31300001.0
2006-08-25 03:57:00,1.41555,1.41575,1.41555,1.41568,161400000.0
2006-08-25 03:58:00,1.41567,1.41662,1.41566,1.41576,202500000.0
2006-08-25 03:59:00,1.41599,1.41617,1.41594,1.41613,128800000.0
2006-08-25 04:00:00,1.41614,1.41625,1.41601,1.41603,61600001.0
2006-08-25 04:01:00,1.416,1.41621,1.41591,1.41613,158300000.0
2006-08-25 04:02:00,1.41616,1.41628,1.41589,1.41589,115400000.0
2006-08-25 04:03:00,1.41599,1.41599,1.41576,1.41599,66400000.0
2006-08-25 04:04:00,1.41583,1.41589,1.41576,1.41583,107400000.0
2006-08-25 04:05:00,1.41592,1.41672,1.41592,1.41634,211200001.0
2006-08-25 04:06:00,1.4158,1.41625,1.41577,1.41602,92400000.0
2006-08-25 04:07:00,1.41606,1.41606,1.41574,1.41575,166200001.0
2006-08-25 04:08:00,1.41607,1.41612,1.41607,1.41607,5600000.0
2006-08-25 04:09:00,1.4162,1.41623,1.41598,1.41614,40000000.0
2006-08-25 04:10:00,1.41598,1.41598,1.41569,1.41589,131200002.0
2006-08-25 04:11:00,1.41603,1.41623,1.41581,1.4159,50400000.0
2006-08-25 04:12:00,1.41581,1.41596,1.41581,1.41592,92300001.0
2006-08-25 04:13:00,1.41591,1.41599,1.4158,1.4158,59800000.0
2006-08-25 04:14:00,1.41583,1.41591,1.41578,1.41591,92900001.0
2006-08-25 04:15:00,1.41593,1.41616,1.4159,1.4161,86600000.0
2006-08-25 04:16:00,1.41605,1.41613,1.41583,1.41593,86600000.0
2006-08-25 04:17:00,1.41597,1.41597,1.41579,1.4159,54700001.0
2006-08-25 04:18:00,1.41582,1.41602,1.41565,1.41568,128100000.0
2006-08-25 04:19:00,1.41571,1.41572,1.41562,1.41572,51800000.0
2006-08-25 04:20:00,1.41566,1.41579,1.41552,1.41561,164600000.0
2006-08-25 04:21:00,1.41566,1.41577,1.41566,1.41566,41200000.0
2006-08-25 04:22:00,1.41575,1.41621,1.41567,1.41603,34600000.0
2006-08-25 04:23:00,1.41553,1.41558,1.41553,1.41553,45400000.0
2006-08-25 04:24:00,1.41555,1.41563,1.41553,1.41558,139900000.0
2006-08-25 04:25:00,1.41556,1.41603,1.41553,1.41578,197300001.0
2006-08-25 04:26:00,1.41578,1.41578,1.41558,1.41563,114800000.0
2006-08-25 04:27:00,1.4157,1.41578,1.4156,1.41566,72300000.0
2006-08-25 04:28:00,1.41573,1.41578,1.41568,1.41568,61200000.0
2006-08-25 04:29:00,1.41565,1.41626,1.41565,1.41602,84600000.0
2006-08-25 04:30:00,1.41556,1.41601,1.41554,1.41573,91400000.0
2006-08-25 04:31:00,1.41592,1.41619,1.41591,1.41619,39400000.0
2006-08-25 04:32:00,1.41618,1.41618,1.41602,1.4161,29200000.0
2006-08-25 04:33:00,1.41615,1.41615,1.41598,1.41605,40000000.0
2006-08-25 04:34:00,1.41607,1.41608,1.41596,1.41602,32800000.0
2006-08-25 04:35:00,1.4158,1.41596,1.41577,1.41577,38000000.0
2006-08-25 04:36:00,1.41606,1.41627,1.41547,1.41623,177800000.0
2006-08-25 04:37:00,1.4162,1.41649,1.41592,1.41625,130100000.0
2006-08-25 04:38:00,1.41627,1.41634,1.4162,1.41631,48200000.0
2006-08-25 04:39:00,1.41614,1.41632,1.41604,1.41605,51800000.0
2006-08-25 04:40:00,1.41594,1.41608,1.4159,1.41608,25600000.0
2006-08-25 04:41:00,1.41586,1.4162,1.41586,1.4162,36400000.0
2006-08-25 04:42:00,1.41601,1.41616,1.41582,1.41582,88300001.0
2006-08-25 04:43:00,1.41549,1.4156,1.41547,1.4156,85100000.0
2006-08-25 04:44:00,1.4154,1.41596,1.4154,1.41595,29800000.0
2006-08-25 04:45:00,1.41587,1.41592,1.41552,1.41572,27800000.0
2006-08-25 04:46:00,1.41553,1.41558,1.41543,1.41543,42900000.0
2006-08-25 04:47:00,1.41537,1.41583,1.41521,1.41583,91900001.0
2006-08-25 04:48:00,1.41564,1.41589,1.41564,1.41589,53600000.0
2006-08-25 04:49:00,1.41582,1.41592,1.41552,1.41552,50600000.0
2006-08-25 04:50:00,1.41592,1.41602,1.4158,1.41586,62800001.0
2006-08-25 04:51:00,1.41555,1.41575,1.41555,1.41575,35000000.0
2006-08-25 04:52:00,1.4155,1.41599,1.41545,1.41589,32600000.0
2006-08-25 04:53:00,1.41578,1.41611,1.41549,1.41587,37200000.0
2006-08-25 04:54:00,1.41564,1.41584,1.41561,1.41561,30400000.0
2006-08-25 04:55:00,1.41593,1.41597,1.41563,1.41589,52400000.0
2006-08-25 04:56:00,1.41562,1.41571,1.41553,1.41568,23400000.0
2006-08-25 04:57:00,1.41544,1.41593,1.41544,1.41551,33400000.0
2006-08-25 04:58:00,1.41565,1.41604,1.41565,1.41591,42100000.0
2006-08-25 04:59:00,1.41575,1.4161,1.41574,1.41579,118600000.0
2006-08-25 05:00:00,1.41613,1.41613,1.41588,1.41601,28800000.0
2006-08-25 05:01:00,1.41602,1.41626,1.41601,1.4162,47400000.0
2006-08-25 05:02:00,1.41612,1.41639,1.41604,1.41625,39800000.0
2006-08-25 05:03:00,1.41605,1.41626,1.41591,1.41593,167000000.0
2006-08-25 05:04:00,1.41587,1.41598,1.41585,1.41598,261900001.0
2006-08-25 05:05:00,1.41603,1.41631,1.41603,1.41603,159700000.0
2006-08-25 05:06:00,1.41609,1.41618,1.41598,1.41602,164100000.0
2006-08-25 05:07:00,1.41587,1.41624,1.41582,1.41588,317500000.0
2006-08-25 05:08:00,1.41614,1.41621,1.41597,1.41601,289200002.0
2006-08-25 05:09:00,1.41596,1.41632,1.41581,1.41582,210500000.0
2006-08-25 05:10:00,1.41579,1.41596,1.41575,1.41596,240100000.0
2006-08-25 05:11:00,1.41588,1.41603,1.41581,1.41587,109400000.0
2006-08-25 05:12:00,1.41589,1.41591,1.41578,1.41585,126800000.0
2006-08-25 05:13:00,1.41614,1.41631,1.41598,1.41598,162200001.0
2006-08-25 05:14:00,1.41582,1.41587,1.41577,1.4158,250000000.0
2006-08-25 05:15:00,1.41598,1.41613,1.41589,1.41608,39600000.0
2006-08-25 05:16:00,1.41599,1.4162,1.41596,1.416,201700001.0
2006-08-25 05:17:00,1.41613,1.4164,1.41609,1.41635,139900000.0
2006-08-25 05:18:00,1.41632,1.41632,1.41595,1.41607,253300001.0
2006-08-25 05:19:00,1.41586,1.41613,1.41579,1.41581,310600000.0
2006-08-25 05:20:00,1.41578,1.41598,1.41572,1.41587,246100000.0
2006-08-25 05:21:00,1.41575,1.41606,1.41568,1.41578,378400000.0
2006-08-25 05:22:00,1.4157,1.41586,1.41561,1.41577,214500001.0
2006-08-25 05:23:00,1.41573,1.41589,1.41573,1.4158,174800000.0
2006-08-25 05:24:00,1.41578,1.41581,1.41573,1.41576,197500001.0
2006-08-25 05:25:00,1.4159,1.41599,1.41558,1.41564,229500000.0
2006-08-25 05:26:00,1.41567,1.41577,1.41567,1.41571,93800000.0
2006-08-25 05:27:00,1.4159,1.4159,1.41548,1.41585,161600000.0
2006-08-25 05:28:00,1.41594,1.41607,1.41571,1.41601,229300001.0
2006-08-25 05:29:00,1.41596,1.41602,1.4157,1.41583,277300001.0
2006-08-25 05:30:00,1.41586,1.41613,1.41581,1.41581,225800001.0
2006-08-25 05:31:00,1.41582,1.41614,1.41582,1.41586,52800000.0
2006-08-25 05:32:00,1.41595,1.41608,1.41589,1.41595,148600000.0
2006-08-25 05:33:00,1.41589,1.41597,1.41578,1.41582,228700003.0
2006-08-25 05:34:00,1.41575,1.41602,1.41567,1.41569,236900002.0
2006-08-25 05:35:00,1.41591,1.41601,1.41584,1.41601,28000000.0
2006-08-25 05:36:00,1.41583,1.41607,1.41582,1.41589,181000000.0
2006-08-25 05:37:00,1.41591,1.41603,1.41578,1.41583,216600000.0
2006-08-25 05:38:00,1.41585,1.41605,1.41583,1.416,197800000.0
2006-08-25 05:39:00,1.41584,1.41588,1.41562,1.41565,188000002.0
2006-08-25 05:40:00,1.41561,1.41588,1.41551,1.4158,224000000.0
2006-08-25 05:41:00,1.41563,1.41608,1.41563,1.41576,118000000.0
2006-08-25 05:42:00,1.41593,1.41593,1.41572,1.41579,189200001.0
2006-08-25 05:43:00,1.41577,1.41588,1.41577,1.41583,80400000.0
2006-08-25 05:44:00,1.41582,1.41599,1.41574,1.41579,113500001.0
2006-08-25 05:45:00,1.41584,1.41604,1.41579,1.41584,146200000.0
2006-08-25 05:46:00,1.41591,1.41616,1.41587,1.41596,173100000.0
2006-08-25 05:47:00,1.41594,1.41599,1.41579,1.41596,188800000.0
2006-08-25 05:48:00,1.4158,1.41608,1.41577,1.41587,234600000.0
2006-08-25 05:49:00,1.41584,1.41599,1.41564,1.41564,212100000.0
2006-08-25 05:50:00,1.41564,1.41599,1.41556,1.41582,253100001.0
2006-08-25 05:51:00,1.41589,1.41589,1.41574,1.41574,195900000.0
2006-08-25 05:52:00,1.41572,1.4159,1.41565,1.41578,190300000.0
2006-08-25 05:53:00,1.41564,1.41576,1.41549,1.41551,117200000.0
2006-08-25 05:54:00,1.41547,1.41562,1.41537,1.41541,205100000.0
2006-08-25 05:55:00,1.41535,1.41562,1.4153,1.41543,201900001.0
2006-08-25 05:56:00,1.41542,1.41576,1.41536,1.4154,128900001.0
2006-08-25 05:57:00,1.41541,1.41549,1.41539,1.41542,188600001.0
2006-08-25 05:58:00,1.41546,1.41546,1.41526,1.41526,146500000.0
2006-08-25 05:59:00,1.41535,1.41535,1.41506,1.4151,81300000.0
2006-08-25 06:00:00,1.41515,1.41522,1.41511,1.4152,223400001.0
2006-08-25 06:01:00,1.41523,1.41532,1.41511,1.4152,158600000.0
2006-08-25 06:02:00,1.41519,1.41536,1.41516,1.41523,302500002.0
2006-08-25 06:03:00,1.41517,1.41525,1.41507,1.41517,53300000.0
2006-08-25 06:04:00,1.415,1.4151,1.41496,1.41501,125400000.0
2006-08-25 06:05:00,1.41486,1.41501,1.41479,1.41482,393700000.0
2006-08-25 06:06:00,1.41487,1.41506,1.41487,1.415,115000000.0
2006-08-25 06:07:00,1.41504,1.41515,1.41483,1.41503,352100001.0
2006-08-25 06:08:00,1.4148,1.41513,1.4148,1.41492,586800002.0
2006-08-25 06:09:00,1.41485,1.41514,1.41464,1.4149,420100002.0
2006-08-25 06:10:00,1.41498,1.41502,1.41484,1.41486,253900001.0
2006-08-25 06:11:00,1.41491,1.41517,1.41483,1.415,486200002.0
2006-08-25 06:12:00,1.41501,1.41532,1.41501,1.41519,276000002.0
2006-08-25 06:13:00,1.41507,1.41536,1.41494,1.41494,388200003.0
2006-08-25 06:14:00,1.41524,1.41543,1.41508,1.41519,338100000.0
2006-08-25 06:15:00,1.41521,1.41537,1.41516,1.41537,154400000.0
2006-08-25 06:16:00,1.4154,1.41555,1.41531,1.41555,170200000.0
2006-08-25 06:17:00,1.41544,1.4155,1.41535,1.41535,187800001.0
2006-08-25 06:18:00,1.41543,1.41573,1.41543,1.41555,219800001.0
2006-08-25 06:19:00,1.4156,1.41578,1.4156,1.41575,177100000.0
2006-08-25 06:20:00,1.41565,1.41575,1.41541,1.41541,281000001.0
2006-08-25 06:21:00,1.41546,1.41554,1.41534,1.41546,292100002.0
2006-08-25 06:22:00,1.4154,1.41575,1.41534,1.41538,271000001.0
2006-08-25 06:23:00,1.41522,1.4154,1.4152,1.41533,294200000.0
2006-08-25 06:24:00,1.41545,1.41564,1.41539,1.41555,342800004.0
2006-08-25 06:25:00,1.41556,1.41564,1.41551,1.41559,249900000.0
2006-08-25 06:26:00,1.41554,1.41566,1.41546,1.41562,346300000.0
2006-08-25 06:27:00,1.41551,1.41558,1.41544,1.41557,351900000.0
2006-08-25 06:28:00,1.41546,1.41561,1.41534,1.41546,377600001.0
2006-08-25 06:29:00,1.41543,1.41547,1.41531,1.41537,99300000.0
2006-08-25 06:30:00,1.4153,1.41554,1.41526,1.41542,272400001.0
2006-08-25 06:31:00,1.41555,1.41566,1.41545,1.41559,126900000.0
2006-08-25 06:32:00,1.41562,1.41581,1.41562,1.41581,204100002.0
2006-08-25 06:33:00,1.41581,1.4159,1.41565,1.41571,296500000.0
2006-08-25 06:34:00,1.41561,1.41581,1.41561,1.41571,220700000.0
2006-08-25 06:35:00,1.41552,1.41581,1.41548,1.41551,145700000.0
2006-08-25 06:36:00,1.41553,1.41558,1.4155,1.4155,92500001.0
2006-08-25 06:37:00,1.41554,1.41564,1.41547,1.41549,218200000.0
2006-08-25 06:38:00,1.41553,1.41573,1.41545,1.41552,144300000.0
2006-08-25 06:39:00,1.41562,1.41567,1.41557,1.41562,32600000.0
2006-08-25 06:40:00,1.41559,1.41565,1.41544,1.41555,138400000.0
2006-08-25 06:41:00,1.41554,1.41566,1.41544,1.41552,168500000.0
2006-08-25 06:42:00,1.41551,1.41554,1.41531,1.41541,261800000.0
2006-08-25 06:43:00,1.41546,1.41553,1.41541,1.41549,149400000.0
2006-08-25 06:44:00,1.41549,1.41551,1.41536,1.41541,329600000.0
2006-08-25 06:45:00,1.41545,1.41548,1.41533,1.41543,250000001.0
2006-08-25 06:46:00,1.41537,1.41552,1.41533,1.41543,212500000.0
2006-08-25 06:47:00,1.41548,1.4156,1.4154,1.41557,266200000.0
2006-08-25 06:48:00,1.41536,1.41554,1.41531,1.41536,26500000.0
2006-08-25 06:49:00,1.41526,1.41548,1.41514,1.41523,302100000.0
2006-08-25 06:50:00,1.41527,1.41532,1.41512,1.41517,54400001.0
2006-08-25 06:51:00,1.41545,1.41545,1.41494,1.41522,25800000.0
2006-08-25 06:52:00,1.41507,1.41522,1.41501,1.41501,298700002.0
2006-08-25 06:53:00,1.41501,1.41528,1.41501,1.41508,234600002.0
2006-08-25 06:54:00,1.41511,1.41532,1.41503,1.41508,491800003.0
2006-08-25 06:55:00,1.41509,1.41532,1.41504,1.41526,373800001.0
2006-08-25 06:56:00,1.41545,1.41545,1.41535,1.41535,40000000.0
2006-08-25 06:57:00,1.4153,1.41539,1.4153,1.41537,80700000.0
2006-08-25 06:58:00,1.41535,1.4154,1.4152,1.41533,247900000.0
2006-08-25 06:59:00,1.41527,1.41548,1.4152,1.4153,340200002.0
2006-08-25 07:00:00,1.4154,1.4154,1.41523,1.41537,117400000.0
2006-08-25 07:01:00,1.41525,1.4154,1.41525,1.41538,292200001.0
2006-08-25 07:02:00,1.41533,1.4155,1.4152,1.41534,325100001.0
2006-08-25 07:03:00,1.41529,1.41543,1.41524,1.41536,161600000.0
2006-08-25 07:04:00,1.41538,1.41548,1.4153,1.41538,374100000.0
2006-08-25 07:05:00,1.41545,1.41545,1.4152,1.41527,128800000.0
2006-08-25 07:06:00,1.41526,1.4153,1.41506,1.41514,260900002.0
2006-08-25 07:07:00,1.41524,1.41543,1.41517,1.41526,203500001.0
2006-08-25 07:08:00,1.41534,1.41544,1.41519,1.41529,259700001.0
2006-08-25 07:09:00,1.41534,1.41544,1.41526,1.41526,213800000.0
2006-08-25 07:10:00,1.41524,1.41524,1.415,1.41504,404400000.0
2006-08-25 07:11:00,1.41496,1.41508,1.41494,1.41506,391400001.0
2006-08-25 07:12:00,1.41506,1.41521,1.41501,1.41519,296000001.0
2006-08-25 07:13:00,1.41519,1.41521,1.41503,1.41511,241500001.0
2006-08-25 07:14:00,1.41509,1.41516,1.41501,1.41506,518900002.0
2006-08-25 07:15:00,1.41526,1.41533,1.41502,1.41533,270300001.0
2006-08-25 07:16:00,1.41518,1.41537,1.41518,1.41529,164000000.0
2006-08-25 07:17:00,1.41509,1.41509,1.41478,1.41481,196700000.0
2006-08-25 07:18:00,1.4147,1.41497,1.4146,1.4149,480300001.0
2006-08-25 07:19:00,1.41487,1.415,1.41472,1.41492,316700001.0
2006-08-25 07:20:00,1.41495,1.41509,1.41481,1.41496,445300002.0
2006-08-25 07:21:00,1.41486,1.41499,1.41479,1.41481,299200002.0
2006-08-25 07:22:00,1.41491,1.41507,1.41486,1.41499,320300000.0
2006-08-25 07:23:00,1.41506,1.41526,1.41496,1.41504,423900001.0
2006-08-25 07:24:00,1.4149,1.41493,1.41467,1.41467,347300001.0
2006-08-25 07:25:00,1.41473,1.415,1.4147,1.415,349100000.0
2006-08-25 07:26:00,1.41502,1.41517,1.41492,1.41505,300800000.0
2006-08-25 07:27:00,1.41499,1.41499,1.41464,1.41476,170100001.0
2006-08-25 07:28:00,1.41463,1.41463,1.41427,1.41427,273900000.0
2006-08-25 07:29:00,1.41431,1.41448,1.41422,1.41422,201100001.0
2006-08-25 07:30:00,1.41416,1.41431,1.41411,1.41423,503600002.0
2006-08-25 07:31:00,1.41422,1.41438,1.41404,1.41437,269500000.0
2006-08-25 07:32:00,1.41442,1.41444,1.41411,1.41426,430000000.0
2006-08-25 07:33:00,1.41424,1.41442,1.41411,1.41421,395900002.0
2006-08-25 07:34:00,1.41414,1.41428,1.41412,1.41416,301500000.0
2006-08-25 07:35:00,1.41411,1.41428,1.41403,1.41417,240100002.0
2006-08-25 07:36:00,1.4142,1.41455,1.4142,1.41432,355300000.0
2006-08-25 07:37:00,1.41423,1.41423,1.41369,1.41389,243700002.0
2006-08-25 07:38:00,1.41392,1.41413,1.41392,1.41409,40500001.0
2006-08-25 07:39:00,1.4141,1.41442,1.4141,1.41437,370500000.0
2006-08-25 07:40:00,1.41431,1.4144,1.4141,1.41424,320900000.0
2006-08-25 07:41:00,1.41429,1.4147,1.41425,1.41449,585400002.0
2006-08-25 07:42:00,1.41449,1.41449,1.41419,1.41428,369000001.0
2006-08-25 07:43:00,1.41427,1.41454,1.41425,1.41437,198000000.0
2006-08-25 07:44:00,1.41416,1.41416,1.41381,1.41389,410800000.0
2006-08-25 07:45:00,1.414,1.41425,1.41394,1.4142,363800000.0
2006-08-25 07:46:00,1.4144,1.4145,1.41418,1.41419,448100000.0
2006-08-25 07:47:00,1.41409,1.41445,1.41405,1.41409,661500000.0
2006-08-25 07:48:00,1.41415,1.41452,1.41415,1.41419,796400001.0
2006-08-25 07:49:00,1.41424,1.41424,1.41383,1.4139,726900000.0
2006-08-25 07:50:00,1.41367,1.41378,1.41348,1.4136,561000000.0
2006-08-25 07:51:00,1.4137,1.41379,1.41347,1.41379,550600001.0
2006-08-25 07:52:00,1.41388,1.41399,1.41372,1.41395,436300000.0
2006-08-25 07:53:00,1.41399,1.41426,1.41387,1.41418,546200000.0
2006-08-25 07:54:00,1.4142,1.4144,1.41416,1.41422,391000001.0
2006-08-25 07:55:00,1.41426,1.41437,1.41412,1.41416,372500000.0
2006-08-25 07:56:00,1.41406,1.41422,1.41392,1.41404,690400000.0
2006-08-25 07:57:00,1.41392,1.41418,1.41389,1.41398,617000003.0
2006-08-25 07:58:00,1.41407,1.41428,1.41398,1.41399,764700002.0
2006-08-25 07:59:00,1.4141,1.41429,1.41395,1.41402,490100002.0
2006-08-25 08:00:00,1.41405,1.4142,1.41396,1.41417,362200000.0
2006-08-25 08:01:00,1.414,1.41437,1.41392,1.41411,475400000.0
2006-08-25 08:02:00,1.41402,1.41416,1.41396,1.41412,256900000.0
2006-08-25 08:03:00,1.41405,1.41405,1.41375,1.41378,444400001.0
2006-08-25 08:04:00,1.41389,1.41413,1.41384,1.4141,364300000.0
2006-08-25 08:05:00,1.41421,1.41438,1.41413,1.4142,309000000.0
2006-08-25 08:06:00,1.41435,1.41435,1.41371,1.41397,671200000.0
2006-08-25 08:07:00,1.41387,1.4141,1.41379,1.41389,480500002.0
2006-08-25 08:08:00,1.4138,1.41393,1.41375,1.41389,429900000.0
2006-08-25 08:09:00,1.41389,1.41403,1.41369,1.41379,502900000.0
2006-08-25 08:10:00,1.41361,1.41374,1.41329,1.41368,557700001.0
2006-08-25 08:11:00,1.41374,1.41374,1.41338,1.41343,263000000.0
2006-08-25 08:12:00,1.41336,1.41355,1.41329,1.41353,385400000.0
2006-08-25 08:13:00,1.4135,1.41355,1.41331,1.41345,210900000.0
2006-08-25 08:14:00,1.41358,1.41405,1.41358,1.41399,116200001.0
2006-08-25 08:15:00,1.41392,1.4141,1.41385,1.41404,342700001.0
2006-08-25 08:16:00,1.41392,1.41417,1.41391,1.41398,240000000.0
2006-08-25 08:17:00,1.41394,1.4141,1.41388,1.41392,258400000.0
2006-08-25 08:18:00,1.41393,1.41417,1.41392,1.41417,233000001.0
2006-08-25 08:19:00,1.41422,1.41442,1.41416,1.41431,324900000.0
2006-08-25 08:20:00,1.41426,1.41482,1.41426,1.41473,289800000.0
2006-08-25 08:21:00,1.41486,1.41511,1.41481,1.41505,507200001.0
2006-08-25 08:22:00,1.41506,1.41524,1.41496,1.41508,323000000.0
2006-08-25 08:23:00,1.41554,1.41575,1.41549,1.41564,287100000.0
2006-08-25 08:24:00,1.41578,1.41623,1.41576,1.41598,455300001.0
2006-08-25 08:25:00,1.41609,1.41654,1.41603,1.41637,560200001.0
2006-08-25 08:26:00,1.41596,1.41634,1.41572,1.41572,281300000.0
2006-08-25 08:27:00,1.41574,1.41593,1.4156,1.41565,365900001.0
2006-08-25 08:28:00,1.41548,1.41548,1.415,1.41535,585200001.0
2006-08-25 08:29:00,1.41521,1.41533,1.41501,1.41506,433700000.0
2006-08-25 08:30:00,1.41488,1.41507,1.41458,1.41472,477100001.0
2006-08-25 08:31:00,1.41466,1.41489,1.41456,1.41489,280900000.0
2006-08-25 08:32:00,1.41497,1.41512,1.41483,1.41501,286900000.0
2006-08-25 08:33:00,1.41481,1.41499,1.41481,1.41498,259600001.0
2006-08-25 08:34:00,1.41479,1.41487,1.41444,1.41447,550300000.0
2006-08-25 08:35:00,1.41438,1.4145,1.41423,1.41433,503400000.0
2006-08-25 08:36:00,1.41437,1.41462,1.41422,1.41437,416400003.0
2006-08-25 08:37:00,1.41415,1.41444,1.41414,1.41434,303300000.0
2006-08-25 08:38:00,1.4144,1.41502,1.41423,1.41502,300500000.0
2006-08-25 08:39:00,1.4152,1.41564,1.41507,1.41539,522100001.0
2006-08-25 08:40:00,1.4149,1.4152,1.41481,1.4149,320000002.0
2006-08-25 08:41:00,1.41524,1.41569,1.41518,1.41534,436200000.0
2006-08-25 08:42:00,1.41523,1.4153,1.41496,1.41498,477100002.0
2006-08-25 08:43:00,1.41509,1.41537,1.41505,1.41519,271200000.0
2006-08-25 08:44:00,1.41525,1.41542,1.41483,1.41483,437200001.0
2006-08-25 08:45:00,1.4149,1.41511,1.41463,1.41469,624100001.0
2006-08-25 08:46:00,1.41449,1.41462,1.41426,1.4143,769100003.0
2006-08-25 08:47:00,1.41445,1.41468,1.41445,1.41468,536300002.0
2006-08-25 08:48:00,1.41462,1.41469,1.41415,1.41441,404300002.0
2006-08-25 08:49:00,1.4144,1.41469,1.41429,1.41431,498900002.0
2006-08-25 08:50:00,1.41452,1.41489,1.41448,1.41453,520600000.0
2006-08-25 08:51:00,1.41448,1.41483,1.41438,1.41455,567800000.0
2006-08-25 08:52:00,1.41459,1.41475,1.41436,1.41439,576400000.0
2006-08-25 08:53:00,1.41447,1.41449,1.41406,1.41419,494400001.0
2006-08-25 08:54:00,1.41423,1.41442,1.41416,1.41432,701100001.0
2006-08-25 08:55:00,1.41428,1.41448,1.41404,1.41408,594200001.0
2006-08-25 08:56:00,1.414,1.41427,1.41393,1.414,560300002.0
2006-08-25 08:57:00,1.41406,1.41421,1.41377,1.41377,576500004.0
2006-08-25 08:58:00,1.41384,1.41414,1.41379,1.41404,479000000.0
2006-08-25 08:59:00,1.41402,1.41421,1.41395,1.41401,301800000.0
2006-08-25 09:00:00,1.41411,1.41421,1.41384,1.41391,446100001.0
2006-08-25 09:01:00,1.41381,1.41446,1.41381,1.41446,363400000.0
2006-08-25 09:02:00,1.4145,1.4149,1.41443,1.41485,713700002.0
2006-08-25 09:03:00,1.41476,1.41493,1.41469,1.41492,583600002.0
2006-08-25 09:04:00,1.4151,1.41532,1.41491,1.41499,594500000.0
2006-08-25 09:05:00,1.41497,1.41528,1.41497,1.4152,638400002.0
2006-08-25 09:06:00,1.41511,1.41535,1.41493,1.41505,514800000.0
2006-08-25 09:07:00,1.41511,1.41526,1.41503,1.4152,368000000.0
2006-08-25 09:08:00,1.41526,1.41544,1.41512,1.4153,224400000.0
2006-08-25 09:09:00,1.41531,1.41546,1.41521,1.41534,247500000.0
2006-08-25 09:10:00,1.41528,1.41546,1.41519,1.41519,380500000.0
2006-08-25 09:11:00,1.41516,1.41555,1.41506,1.41535,521100000.0
2006-08-25 09:12:00,1.41545,1.41562,1.41528,1.41545,451300000.0
2006-08-25 09:13:00,1.41539,1.41559,1.41504,1.41504,500900002.0
2006-08-25 09:14:00,1.41498,1.41528,1.41498,1.41528,339300000.0
2006-08-25 09:15:00,1.41532,1.41534,1.41512,1.41532,442200003.0
2006-08-25 09:16:00,1.41534,1.41574,1.41534,1.41556,555800001.0
2006-08-25 09:17:00,1.4154,1.41564,1.41526,1.41538,510900001.0
2006-08-25 09:18:00,1.41537,1.41548,1.41529,1.41533,210800000.0
2006-08-25 09:19:00,1.41536,1.41555,1.41523,1.41528,508600001.0
2006-08-25 09:20:00,1.41525,1.41556,1.41525,1.41536,244400001.0
2006-08-25 09:21:00,1.41544,1.41555,1.41528,1.41539,350100001.0
2006-08-25 09:22:00,1.41539,1.41558,1.41533,1.4155,366900000.0
2006-08-25 09:23:00,1.41559,1.41562,1.41542,1.41559,363200000.0
2006-08-25 09:24:00,1.41561,1.41561,1.41526,1.41528,301000001.0
2006-08-25 09:25:00,1.41535,1.41556,1.41521,1.41556,374000000.0
2006-08-25 09:26:00,1.4155,1.4155,1.41494,1.41494,569700003.0
2006-08-25 09:27:00,1.41482,1.41527,1.41482,1.41521,393100002.0
2006-08-25 09:28:00,1.41522,1.41531,1.41498,1.41514,483800000.0
2006-08-25 09:29:00,1.41512,1.41531,1.41455,1.41474,418100001.0
2006-08-25 09:30:00,1.41468,1.41508,1.41455,1.41485,658900000.0
2006-08-25 09:31:00,1.41488,1.41538,1.41488,1.41515,392700000.0
2006-08-25 09:32:00,1.41513,1.41526,1.41502,1.41506,406600000.0
2006-08-25 09:33:00,1.41515,1.41521,1.41502,1.41506,249300000.0
2006-08-25 09:34:00,1.4151,1.41515,1.41495,1.41504,461700001.0
2006-08-25 09:35:00,1.41504,1.41519,1.41503,1.41517,287000002.0
2006-08-25 09:36:00,1.41518,1.4152,1.41479,1.41514,429600001.0
2006-08-25 09:37:00,1.41502,1.41516,1.41488,1.415,406400002.0
2006-08-25 09:38:00,1.41483,1.41506,1.41476,1.41477,463600001.0
2006-08-25 09:39:00,1.41478,1.4149,1.41464,1.41473,486500002.0
2006-08-25 09:40:00,1.41457,1.41459,1.41422,1.41453,396100001.0
2006-08-25 09:41:00,1.41462,1.41473,1.41456,1.41465,472400002.0
2006-08-25 09:42:00,1.41469,1.41538,1.41469,1.41526,550900000.0
2006-08-25 09:43:00,1.41558,1.41558,1.41497,1.41506,313800001.0
2006-08-25 09:44:00,1.41502,1.41557,1.41502,1.41552,485000001.0
2006-08-25 09:45:00,1.41591,1.41598,1.41547,1.41591,558600001.0
2006-08-25 09:46:00,1.41584,1.41584,1.41556,1.4156,277100000.0
2006-08-25 09:47:00,1.41554,1.41568,1.41546,1.41566,418900000.0
2006-08-25 09:48:00,1.41569,1.41584,1.41554,1.41556,333000001.0
2006-08-25 09:49:00,1.41559,1.41609,1.41546,1.4159,608100004.0
2006-08-25 09:50:00,1.41589,1.41604,1.41582,1.41599,465000000.0
2006-08-25 09:51:00,1.41604,1.41622,1.41591,1.41605,478000002.0
2006-08-25 09:52:00,1.41598,1.41613,1.4158,1.41606,435900000.0
2006-08-25 09:53:00,1.41607,1.41627,1.41607,1.41614,295700000.0
2006-08-25 09:54:00,1.41585,1.41602,1.41564,1.41564,538700001.0
2006-08-25 09:55:00,1.41563,1.41576,1.41545,1.41563,531100001.0
2006-08-25 09:56:00,1.41569,1.41589,1.41558,1.41584,402600001.0
2006-08-25 09:57:00,1.41577,1.4159,1.4156,1.41573,586900001.0
2006-08-25 09:58:00,1.41582,1.41582,1.41529,1.41529,745900002.0
2006-08-25 09:59:00,1.41548,1.41569,1.41525,1.41561,664000003.0
2006-08-25 10:00:00,1.41553,1.4157,1.41538,1.41552,298600001.0
2006-08-25 10:01:00,1.41567,1.41605,1.41552,1.41577,653500001.0
2006-08-25 10:02:00,1.41587,1.41602,1.41553,1.41582,672100002.0
2006-08-25 10:03:00,1.41569,1.41589,1.41556,1.41589,435900000.0
2006-08-25 10:04:00,1.41575,1.41578,1.41531,1.41551,473200000.0
2006-08-25 10:05:00,1.41516,1.41526,1.41499,1.41518,450500005.0
2006-08-25 10:06:00,1.41535,1.41573,1.41527,1.41551,514900000.0
2006-08-25 10:07:00,1.41534,1.4158,1.41534,1.41572,493400001.0
2006-08-25 10:08:00,1.41553,1.41572,1.41544,1.41545,503100003.0
2006-08-25 10:09:00,1.41552,1.41567,1.41536,1.41538,588900001.0
2006-08-25 10:10:00,1.41532,1.41554,1.4153,1.41546,411200002.0
2006-08-25 10:11:00,1.41541,1.41541,1.41506,1.41528,395800002.0
2006-08-25 10:12:00,1.41538,1.41542,1.4152,1.41532,484500000.0
2006-08-25 10:13:00,1.41532,1.41532,1.41511,1.41519,480600002.0
2006-08-25 10:14:00,1.4151,1.41523,1.41487,1.41489,555000002.0
2006-08-25 10:15:00,1.41487,1.41495,1.41449,1.41469,495600002.0
2006-08-25 10:16:00,1.41479,1.41489,1.41456,1.41489,401900002.0
2006-08-25 10:17:00,1.415,1.41531,1.41483,1.41506,330500000.0
2006-08-25 10:18:00,1.415,1.41506,1.41463,1.41463,388100000.0
2006-08-25 10:19:00,1.41464,1.41478,1.41459,1.41469,350500001.0
2006-08-25 10:20:00,1.41462,1.41482,1.41449,1.4146,543300002.0
2006-08-25 10:21:00,1.4146,1.41467,1.41433,1.41436,383900001.0
2006-08-25 10:22:00,1.41434,1.41456,1.41429,1.41453,317100001.0
2006-08-25 10:23:00,1.41446,1.41467,1.41437,1.41443,490900000.0
2006-08-25 10:24:00,1.41451,1.4147,1.41445,1.41457,463100002.0
2006-08-25 10:25:00,1.4146,1.41465,1.41435,1.41459,402100001.0
2006-08-25 10:26:00,1.41484,1.41498,1.41459,1.41463,496800001.0
2006-08-25 10:27:00,1.41459,1.41471,1.41452,1.41456,477100001.0
2006-08-25 10:28:00,1.4147,1.4149,1.41462,1.41475,694500001.0
2006-08-25 10:29:00,1.41468,1.41483,1.41452,1.41453,541900004.0
2006-08-25 10:30:00,1.41448,1.41467,1.4143,1.41443,719500006.0
2006-08-25 10:31:00,1.41421,1.4145,1.41407,1.4142,564800002.0
2006-08-25 10:32:00,1.41421,1.41442,1.41385,1.41385,518200002.0
2006-08-25 10:33:00,1.41404,1.41424,1.4139,1.4141,500600001.0
2006-08-25 10:34:00,1.41408,1.41413,1.41384,1.41405,401400000.0
2006-08-25 10:35:00,1.41399,1.41405,1.41371,1.41372,430900001.0
2006-08-25 10:36:00,1.4137,1.41389,1.41356,1.41381,565300002.0
2006-08-25 10:37:00,1.41389,1.41397,1.41372,1.41394,499500000.0
2006-08-25 10:38:00,1.41393,1.41398,1.41372,1.41372,469700002.0
2006-08-25 10:39:00,1.41372,1.41402,1.41369,1.41393,406900001.0
2006-08-25 10:40:00,1.4139,1.41406,1.41371,1.41398,340900000.0
2006-08-25 10:41:00,1.414,1.41417,1.41375,1.41403,584300000.0
2006-08-25 10:42:00,1.41423,1.41427,1.41368,1.41374,354800000.0
2006-08-25 10:43:00,1.41361,1.41377,1.41337,1.41342,423400001.0
2006-08-25 10:44:00,1.41356,1.4137,1.41325,1.41342,509300000.0
2006-08-25 10:45:00,1.41341,1.41365,1.41327,1.41358,531700000.0
2006-08-25 10:46:00,1.4136,1.41392,1.41339,1.41367,352200001.0
2006-08-25 10:47:00,1.4136,1.41375,1.41352,1.41354,366800000.0
2006-08-25 10:48:00,1.41351,1.41355,1.41324,1.41326,473900002.0
2006-08-25 10:49:00,1.41331,1.41358,1.41326,1.41335,371600000.0
2006-08-25 10:50:00,1.41337,1.41367,1.41322,1.41359,526100000.0
2006-08-25 10:51:00,1.41344,1.41372,1.41335,1.41372,510900002.0
2006-08-25 10:52:00,1.41372,1.41388,1.41362,1.41365,360800002.0
2006-08-25 10:53:00,1.41356,1.41373,1.41348,1.41354,415600001.0
2006-08-25 10:54:00,1.41353,1.41359,1.41329,1.41335,440600001.0
2006-08-25 10:55:00,1.41318,1.41328,1.41293,1.41299,483900001.0
2006-08-25 10:56:00,1.41305,1.41321,1.41292,1.41317,479500002.0
2006-08-25 10:57:00,1.41321,1.4133,1.41304,1.4132,348500000.0
2006-08-25 10:58:00,1.41318,1.4133,1.41294,1.41319,454600001.0
2006-08-25 10:59:00,1.41309,1.41368,1.41309,1.41349,841200001.0
2006-08-25 11:00:00,1.41368,1.41403,1.41368,1.41403,446300001.0
2006-08-25 11:01:00,1.41403,1.41431,1.41398,1.41408,584800002.0
2006-08-25 11:02:00,1.41394,1.41403,1.41374,1.41375,452900001.0
2006-08-25 11:03:00,1.41376,1.41386,1.41366,1.41375,246800000.0
2006-08-25 11:04:00,1.41369,1.41379,1.4134,1.41369,499800001.0
2006-08-25 11:05:00,1.41367,1.41388,1.41352,1.41367,499100000.0
2006-08-25 11:06:00,1.41367,1.41382,1.41353,1.41366,575100000.0
2006-08-25 11:07:00,1.41376,1.41393,1.41374,1.41383,224400000.0
2006-08-25 11:08:00,1.41401,1.41401,1.41373,1.4138,352000001.0
2006-08-25 11:09:00,1.41349,1.4138,1.4132,1.41324,464200001.0
2006-08-25 11:10:00,1.41316,1.4132,1.4129,1.41314,458600002.0
2006-08-25 11:11:00,1.41313,1.41347,1.41313,1.41338,490700001.0
2006-08-25 11:12:00,1.41324,1.4136,1.41323,1.41347,551600001.0
2006-08-25 11:13:00,1.4136,1.41374,1.41352,1.41372,373100001.0
2006-08-25 11:14:00,1.41372,1.41378,1.41345,1.41361,423700001.0
2006-08-25 11:15:00,1.41366,1.41379,1.41353,1.41359,498400000.0
2006-08-25 11:16:00,1.41368,1.41373,1.41342,1.41367,469400000.0
2006-08-25 11:17:00,1.4137,1.4139,1.41365,1.41368,442400000.0
2006-08-25 11:18:00,1.41391,1.41419,1.41382,1.41396,418800002.0
2006-08-25 11:19:00,1.41395,1.41431,1.41395,1.41414,383200000.0
2006-08-25 11:20:00,1.41412,1.41428,1.414,1.4141,655900003.0
2006-08-25 11:21:00,1.41411,1.41414,1.4138,1.41398,507100000.0
2006-08-25 11:22:00,1.41374,1.41399,1.41359,1.41366,554200000.0
2006-08-25 11:23:00,1.41352,1.41364,1.41324,1.41343,501800002.0
2006-08-25 11:24:00,1.41343,1.41353,1.41333,1.41346,371100000.0
2006-08-25 11:25:00,1.41364,1.41368,1.4135,1.4136,422800000.0
2006-08-25 11:26:00,1.41362,1.41371,1.41342,1.4136,583600000.0
2006-08-25 11:27:00,1.41364,1.41379,1.41344,1.41354,546600001.0
2006-08-25 11:28:00,1.41378,1.41389,1.41363,1.41377,356200002.0
2006-08-25 11:29:00,1.4138,1.4139,1.4136,1.4138,486200002.0
2006-08-25 11:30:00,1.41372,1.41398,1.41368,1.41383,482100003.0
2006-08-25 11:31:00,1.41378,1.4143,1.41378,1.41395,638200001.0
2006-08-25 11:32:00,1.41405,1.41419,1.41376,1.41395,406800001.0
2006-08-25 11:33:00,1.4139,1.41392,1.41362,1.41373,487300001.0
2006-08-25 11:34:00,1.41361,1.41388,1.41348,1.41362,640300001.0
2006-08-25 11:35:00,1.41389,1.41411,1.41378,1.41393,485900002.0
2006-08-25 11:36:00,1.41388,1.41404,1.41373,1.41385,487900001.0
2006-08-25 11:37:00,1.41389,1.41404,1.41376,1.41388,443500001.0
2006-08-25 11:38:00,1.41395,1.41413,1.41388,1.41391,553800002.0
2006-08-25 11:39:00,1.41396,1.41396,1.41344,1.41358,651600000.0
2006-08-25 11:40:00,1.41365,1.41397,1.41341,1.41378,734700001.0
2006-08-25 11:41:00,1.41381,1.41401,1.4136,1.41373,715400001.0
2006-08-25 11:42:00,1.41377,1.41391,1.41357,1.41369,527200001.0
2006-08-25 11:43:00,1.41371,1.41385,1.41327,1.41327,582800003.0
2006-08-25 11:44:00,1.41339,1.4136,1.41326,1.41327,710600005.0
2006-08-25 11:45:00,1.41329,1.41336,1.41298,1.41314,522600001.0
2006-08-25 11:46:00,1.4131,1.41314,1.4129,1.41293,536700001.0
2006-08-25 11:47:00,1.4128,1.41296,1.41267,1.41289,519800002.0
2006-08-25 11:48:00,1.41291,1.41304,1.41281,1.41291,555400002.0
2006-08-25 11:49:00,1.41312,1.4136,1.4131,1.41326,465200000.0
2006-08-25 11:50:00,1.41331,1.41339,1.41306,1.41327,445200003.0
2006-08-25 11:51:00,1.41329,1.41338,1.41302,1.41312,153600000.0
2006-08-25 11:52:00,1.41304,1.41325,1.41304,1.4131,225200000.0
2006-08-25 11:53:00,1.41306,1.41332,1.41302,1.41318,181600001.0
2006-08-25 11:54:00,1.41307,1.41309,1.41278,1.41297,395000005.0
2006-08-25 11:55:00,1.4131,1.41338,1.41292,1.41328,463100001.0
2006-08-25 11:56:00,1.41329,1.41337,1.41303,1.41317,411000002.0
2006-08-25 11:57:00,1.41297,1.41305,1.4124,1.41264,534500002.0
2006-08-25 11:58:00,1.41255,1.41262,1.41227,1.41242,434500002.0
2006-08-25 11:59:00,1.41261,1.41272,1.4124,1.41254,388600000.0
2006-08-25 12:00:00,1.41269,1.41282,1.41255,1.41277,549900000.0
2006-08-25 12:01:00,1.41267,1.41293,1.41264,1.41283,427100001.0
2006-08-25 12:02:00,1.41287,1.41292,1.41274,1.41275,363000001.0
2006-08-25 12:03:00,1.41283,1.41294,1.41272,1.41284,380100000.0
2006-08-25 12:04:00,1.41266,1.41282,1.41249,1.41266,416500002.0
2006-08-25 12:05:00,1.41272,1.41272,1.41243,1.41251,384300000.0
2006-08-25 12:06:00,1.41255,1.41287,1.41252,1.41275,437400004.0
2006-08-25 12:07:00,1.41293,1.41305,1.41277,1.41293,331900001.0
2006-08-25 12:08:00,1.41292,1.41308,1.41275,1.413,483700001.0
2006-08-25 12:09:00,1.41307,1.41321,1.41287,1.41299,426500003.0
2006-08-25 12:10:00,1.413,1.41318,1.41287,1.41318,399700002.0
2006-08-25 12:11:00,1.41297,1.41305,1.41274,1.41294,221900001.0
2006-08-25 12:12:00,1.413,1.41317,1.41293,1.41307,189000001.0
2006-08-25 12:13:00,1.41292,1.41303,1.41269,1.41298,543000000.0
2006-08-25 12:14:00,1.41299,1.41304,1.41269,1.41292,568300000.0
2006-08-25 12:15:00,1.41269,1.41288,1.41264,1.41278,323100002.0
2006-08-25 12:16:00,1.41264,1.41277,1.41249,1.41276,415200001.0
2006-08-25 12:17:00,1.41265,1.41284,1.41257,1.41264,163400000.0
2006-08-25 12:18:00,1.41261,1.41266,1.4123,1.41266,333400000.0
2006-08-25 12:19:00,1.41268,1.41268,1.41238,1.41251,490000001.0
2006-08-25 12:20:00,1.41247,1.41261,1.41235,1.41251,458000000.0
2006-08-25 12:21:00,1.41245,1.41255,1.4123,1.41237,453100002.0
2006-08-25 12:22:00,1.41229,1.41253,1.41225,1.41234,286700000.0
2006-08-25 12:23:00,1.4124,1.41256,1.41234,1.41245,359900000.0
2006-08-25 12:24:00,1.41251,1.41284,1.41243,1.41256,603400000.0
2006-08-25 12:25:00,1.41267,1.41267,1.4122,1.4122,363700002.0
2006-08-25 12:26:00,1.41197,1.41201,1.41144,1.41168,428600000.0
2006-08-25 12:27:00,1.41173,1.41191,1.41166,1.41173,446500000.0
2006-08-25 12:28:00,1.41165,1.41186,1.4114,1.41151,590900000.0
2006-08-25 12:29:00,1.41143,1.4117,1.41141,1.41161,671600001.0
2006-08-25 12:30:00,1.41168,1.41188,1.41159,1.41176,635300003.0
2006-08-25 12:31:00,1.41182,1.41189,1.41152,1.41169,719900003.0
2006-08-25 12:32:00,1.41154,1.41178,1.41149,1.41155,651700003.0
2006-08-25 12:33:00,1.41163,1.41163,1.41129,1.41145,31000000.0
2006-08-25 12:34:00,1.41136,1.41162,1.41116,1.41136,598300001.0
2006-08-25 12:35:00,1.4116,1.4116,1.41114,1.41139,658500002.0
2006-08-25 12:36:00,1.41127,1.41185,1.41127,1.41185,429600000.0
2006-08-25 12:37:00,1.41191,1.41191,1.41154,1.41154,535600002.0
2006-08-25 12:38:00,1.41153,1.41192,1.41151,1.41185,640200000.0
2006-08-25 12:39:00,1.41186,1.41203,1.41171,1.4118,502800002.0
2006-08-25 12:40:00,1.41193,1.41207,1.41183,1.41191,579100005.0
2006-08-25 12:41:00,1.41183,1.41186,1.41161,1.41174,246200000.0
2006-08-25 12:42:00,1.4117,1.41185,1.41157,1.41185,329200001.0
2006-08-25 12:43:00,1.41182,1.41196,1.41157,1.41191,497700001.0
2006-08-25 12:44:00,1.41206,1.41229,1.41197,1.41229,471400001.0
2006-08-25 12:45:00,1.41232,1.41232,1.41176,1.41211,457700002.0
2006-08-25 12:46:00,1.41217,1.41219,1.41184,1.41219,520100001.0
2006-08-25 12:47:00,1.41209,1.41229,1.412,1.4122,419000000.0
2006-08-25 12:48:00,1.41193,1.41203,1.41162,1.41162,472600003.0
2006-08-25 12:49:00,1.41168,1.41185,1.41154,1.41167,541700001.0
2006-08-25 12:50:00,1.41159,1.41178,1.41145,1.41145,560800000.0
2006-08-25 12:51:00,1.41147,1.41184,1.41147,1.41172,446300000.0
2006-08-25 12:52:00,1.4117,1.41195,1.41168,1.41183,354300001.0
2006-08-25 12:53:00,1.41187,1.41203,1.41183,1.41194,321600002.0
2006-08-25 12:54:00,1.41174,1.41198,1.41166,1.41183,396300002.0
2006-08-25 12:55:00,1.41188,1.41198,1.4117,1.4118,461000001.0
2006-08-25 12:56:00,1.41197,1.41207,1.41177,1.41187,415400000.0
2006-08-25 12:57:00,1.41194,1.41204,1.41162,1.41178,544500000.0
2006-08-25 12:58:00,1.41183,1.41189,1.41167,1.41177,298700001.0
2006-08-25 12:59:00,1.41183,1.41208,1.41175,1.41192,693000001.0
2006-08-25 13:00:00,1.41188,1.41216,1.41188,1.41201,220500000.0
2006-08-25 13:01:00,1.41198,1.41225,1.41191,1.41212,363600000.0
2006-08-25 13:02:00,1.41211,1.41232,1.41205,1.41225,418200006.0
2006-08-25 13:03:00,1.41222,1.41227,1.41181,1.41221,420900001.0
2006-08-25 13:04:00,1.41236,1.41244,1.41207,1.41215,263000000.0
2006-08-25 13:05:00,1.41217,1.41237,1.41217,1.41229,172300001.0
2006-08-25 13:06:00,1.41244,1.41264,1.41234,1.41242,364100002.0
2006-08-25 13:07:00,1.41226,1.41245,1.41214,1.41224,340700001.0
2006-08-25 13:08:00,1.41219,1.41223,1.4117,1.41192,214500001.0
2006-08-25 13:09:00,1.41194,1.41211,1.41179,1.41182,353600001.0
2006-08-25 13:10:00,1.41184,1.41197,1.4118,1.41182,168200001.0
2006-08-25 13:11:00,1.41171,1.41194,1.41159,1.41178,378400000.0
2006-08-25 13:12:00,1.41184,1.4119,1.41161,1.41164,304200001.0
2006-08-25 13:13:00,1.41165,1.41186,1.41165,1.41172,291800000.0
2006-08-25 13:14:00,1.41165,1.41175,1.41158,1.41161,365200001.0
2006-08-25 13:15:00,1.41164,1.41177,1.41148,1.41175,409300000.0
2006-08-25 13:16:00,1.41166,1.41174,1.41161,1.41161,162900000.0
2006-08-25 13:17:00,1.41168,1.41168,1.41156,1.41156,120500000.0
2006-08-25 13:18:00,1.41154,1.41189,1.41154,1.41175,296200000.0
2006-08-25 13:19:00,1.41156,1.41165,1.41127,1.41149,350500001.0
2006-08-25 13:20:00,1.41139,1.41145,1.41123,1.41128,186000001.0
2006-08-25 13:21:00,1.41146,1.41153,1.41129,1.41152,174700000.0
2006-08-25 13:22:00,1.4117,1.41181,1.41162,1.41171,247500001.0
2006-08-25 13:23:00,1.41176,1.41191,1.41171,1.41176,243000000.0
2006-08-25 13:24:00,1.4118,1.41193,1.4118,1.41183,246500000.0
2006-08-25 13:25:00,1.4118,1.41185,1.4117,1.41179,115400000.0
2006-08-25 13:26:00,1.4119,1.4122,1.4119,1.412,199900000.0
2006-08-25 13:27:00,1.41203,1.41216,1.41185,1.41192,333400000.0
2006-08-25 13:28:00,1.41191,1.41205,1.41182,1.41187,486200001.0
2006-08-25 13:29:00,1.41172,1.41172,1.41118,1.41156,613700003.0
2006-08-25 13:30:00,1.41167,1.41194,1.41155,1.41155,569500002.0
2006-08-25 13:31:00,1.4115,1.41176,1.41131,1.41169,482700001.0
2006-08-25 13:32:00,1.41176,1.4119,1.41172,1.41182,229100000.0
2006-08-25 13:33:00,1.41171,1.41199,1.41156,1.41172,372600000.0
2006-08-25 13:34:00,1.41171,1.41206,1.4116,1.41175,318700001.0
2006-08-25 13:35:00,1.41175,1.41192,1.41163,1.41184,385700002.0
2006-08-25 13:36:00,1.4118,1.41187,1.4116,1.41162,451100000.0
2006-08-25 13:37:00,1.41157,1.41177,1.41157,1.4117,518500001.0
2006-08-25 13:38:00,1.41168,1.4118,1.41147,1.41154,433700000.0
2006-08-25 13:39:00,1.41161,1.41176,1.41156,1.41161,262500000.0
2006-08-25 13:40:00,1.41144,1.41183,1.41138,1.4118,410400000.0
2006-08-25 13:41:00,1.41205,1.41215,1.41192,1.41194,276100000.0
2006-08-25 13:42:00,1.4119,1.41197,1.41182,1.41184,228700000.0
2006-08-25 13:43:00,1.41196,1.41196,1.41185,1.41187,98600000.0
2006-08-25 13:44:00,1.41185,1.41215,1.41182,1.41211,281000000.0
2006-08-25 13:45:00,1.41193,1.41198,1.41162,1.41176,440600000.0
2006-08-25 13:46:00,1.41185,1.41202,1.41169,1.4118,392500001.0
2006-08-25 13:47:00,1.4117,1.41184,1.41149,1.41184,486100002.0
2006-08-25 13:48:00,1.41188,1.41188,1.41168,1.41181,250000000.0
2006-08-25 13:49:00,1.41193,1.41193,1.41161,1.41181,234400002.0
2006-08-25 13:50:00,1.41175,1.4119,1.41172,1.4119,351400001.0
2006-08-25 13:51:00,1.41187,1.4119,1.4117,1.4119,253300000.0
2006-08-25 13:52:00,1.41178,1.41211,1.41177,1.41191,442900001.0
2006-08-25 13:53:00,1.41171,1.41216,1.41171,1.41201,517700001.0
2006-08-25 13:54:00,1.41186,1.41213,1.41179,1.41198,441400000.0
2006-08-25 13:55:00,1.41188,1.41202,1.41177,1.41187,317900000.0
2006-08-25 13:56:00,1.41179,1.41201,1.41166,1.41189,357200000.0
2006-08-25 13:57:00,1.41192,1.41209,1.41181,1.41196,310600001.0
2006-08-25 13:58:00,1.41172,1.41177,1.41151,1.41169,224100000.0
2006-08-25 13:59:00,1.41169,1.41205,1.41169,1.41184,433400000.0
2006-08-25 14:00:00,1.41174,1.41182,1.41166,1.41177,295000000.0
2006-08-25 14:01:00,1.41167,1.41176,1.4116,1.4116,404800000.0
2006-08-25 14:02:00,1.41167,1.41186,1.41167,1.41176,322400000.0
2006-08-25 14:03:00,1.41165,1.4118,1.41141,1.41156,404900001.0
2006-08-25 14:04:00,1.41162,1.41205,1.41162,1.41198,430800000.0
2006-08-25 14:05:00,1.41185,1.41208,1.41173,1.41189,366600002.0
2006-08-25 14:06:00,1.41188,1.41189,1.41157,1.41171,385600002.0
2006-08-25 14:07:00,1.41165,1.4118,1.41147,1.4115,345500001.0
2006-08-25 14:08:00,1.41142,1.41151,1.41108,1.41111,403700000.0
2006-08-25 14:09:00,1.41117,1.41146,1.41113,1.41129,173700000.0
2006-08-25 14:10:00,1.41128,1.41132,1.41107,1.41116,229100001.0
2006-08-25 14:11:00,1.41122,1.41131,1.41109,1.41129,105700000.0
2006-08-25 14:12:00,1.41126,1.4113,1.41104,1.4112,234200002.0
2006-08-25 14:13:00,1.41109,1.41125,1.41102,1.41107,210100001.0
2006-08-25 14:14:00,1.41091,1.41123,1.41081,1.41121,202500000.0
2006-08-25 14:15:00,1.41122,1.41193,1.41091,1.41158,397700001.0
2006-08-25 14:16:00,1.41158,1.41214,1.41157,1.41203,195300000.0
2006-08-25 14:17:00,1.41249,1.41253,1.41179,1.41193,593900002.0
2006-08-25 14:18:00,1.41179,1.41199,1.41149,1.41191,315700001.0
2006-08-25 14:19:00,1.4118,1.41198,1.41158,1.41185,462600001.0
2006-08-25 14:20:00,1.41186,1.41198,1.41167,1.4119,219700000.0
2006-08-25 14:21:00,1.41183,1.41183,1.41137,1.41159,390900002.0
2006-08-25 14:22:00,1.41171,1.41185,1.41138,1.41185,560400001.0
2006-08-25 14:23:00,1.41221,1.41241,1.41194,1.412,145200000.0
2006-08-25 14:24:00,1.41189,1.41239,1.41189,1.41219,464800001.0
2006-08-25 14:25:00,1.41219,1.41237,1.41195,1.41203,576200002.0
2006-08-25 14:26:00,1.41205,1.41236,1.412,1.41217,625300001.0
2006-08-25 14:27:00,1.41232,1.41253,1.41218,1.41253,405300001.0
2006-08-25 14:28:00,1.41235,1.41254,1.41205,1.41249,57000000.0
2006-08-25 14:29:00,1.41252,1.41262,1.41231,1.41255,36000000.0
2006-08-25 14:30:00,1.41255,1.41268,1.4121,1.41261,53000000.0
2006-08-25 14:31:00,1.41222,1.4125,1.41222,1.41237,45700000.0
2006-08-25 14:32:00,1.41256,1.41271,1.41252,1.41271,29200000.0
2006-08-25 14:33:00,1.4126,1.41291,1.4126,1.41287,28000000.0
2006-08-25 14:34:00,1.41302,1.41334,1.41302,1.41319,26000000.0
2006-08-25 14:35:00,1.41332,1.41332,1.41309,1.41309,32400000.0
2006-08-25 14:36:00,1.41321,1.41321,1.41257,1.41257,49800001.0
2006-08-25 14:37:00,1.41302,1.41302,1.41259,1.41277,95100000.0
2006-08-25 14:38:00,1.41288,1.41308,1.41271,1.41302,25600000.0
2006-08-25 14:39:00,1.41277,1.41309,1.41258,1.41294,30600000.0
2006-08-25 14:40:00,1.41289,1.41317,1.41289,1.41317,51600001.0
2006-08-25 14:41:00,1.41335,1.41338,1.4131,1.41337,38300000.0
2006-08-25 14:42:00,1.41323,1.41329,1.41259,1.41259,34300000.0
2006-08-25 14:43:00,1.41314,1.41326,1.41295,1.41306,41800000.0
2006-08-25 14:44:00,1.41305,1.41329,1.41296,1.41327,32800000.0
2006-08-25 14:45:00,1.41331,1.41359,1.41311,1.41337,51600000.0
2006-08-25 14:46:00,1.41365,1.41423,1.41365,1.41417,36100000.0
2006-08-25 14:47:00,1.4142,1.41438,1.41415,1.41435,29600000.0
2006-08-25 14:48:00,1.41433,1.41447,1.41423,1.41447,36300000.0
2006-08-25 14:49:00,1.41441,1.41461,1.41429,1.41432,57000000.0
2006-08-25 14:50:00,1.41411,1.41437,1.41411,1.41433,60600001.0
2006-08-25 14:51:00,1.41423,1.41424,1.414,1.41414,40200000.0
2006-08-25 14:52:00,1.4142,1.41439,1.41407,1.41428,32100000.0
2006-08-25 14:53:00,1.41408,1.41413,1.41376,1.4139,39800000.0
2006-08-25 14:54:00,1.41413,1.41433,1.41388,1.41394,43900000.0
2006-08-25 14:55:00,1.41409,1.41423,1.41393,1.41399,27800000.0
2006-08-25 14:56:00,1.41415,1.41415,1.41374,1.41392,39000000.0
2006-08-25 14:57:00,1.41397,1.41419,1.41384,1.41408,38400000.0
2006-08-25 14:58:00,1.41389,1.41431,1.41389,1.41419,41000000.0
2006-08-25 14:59:00,1.41444,1.4147,1.41439,1.41455,38800000.0
2006-08-25 15:00:00,1.41467,1.41468,1.41425,1.41425,56700000.0
2006-08-25 15:01:00,1.41467,1.41467,1.41434,1.41434,42200000.0
2006-08-25 15:02:00,1.41437,1.41437,1.41397,1.41399,49500001.0
2006-08-25 15:03:00,1.41393,1.41419,1.41363,1.41382,49200001.0
2006-08-25 15:04:00,1.41392,1.41429,1.41392,1.41405,57600001.0
2006-08-25 15:05:00,1.41388,1.4139,1.41377,1.41386,38200000.0
2006-08-25 15:06:00,1.41385,1.41396,1.41353,1.41389,39600000.0
2006-08-25 15:07:00,1.41419,1.41426,1.41376,1.41426,49200001.0
2006-08-25 15:08:00,1.41409,1.41428,1.41398,1.4141,52700000.0
2006-08-25 15:09:00,1.41403,1.41412,1.41361,1.41382,53400001.0
2006-08-25 15:10:00,1.41377,1.41408,1.4137,1.41388,44600000.0
2006-08-25 15:11:00,1.41399,1.41417,1.41397,1.41414,45100000.0
2006-08-25 15:12:00,1.41407,1.41421,1.41396,1.41404,66400002.0
2006-08-25 15:13:00,1.41425,1.41425,1.41408,1.4142,41400000.0
2006-08-25 15:14:00,1.41394,1.41416,1.41394,1.41399,34600000.0
2006-08-25 15:15:00,1.41403,1.41403,1.41358,1.41397,44000000.0
2006-08-25 15:16:00,1.41389,1.414,1.41389,1.414,34200000.0
2006-08-25 15:17:00,1.41397,1.41409,1.41376,1.41388,46000000.0
2006-08-25 15:18:00,1.41376,1.41403,1.41365,1.414,46800001.0
2006-08-25 15:19:00,1.41387,1.41387,1.41358,1.41358,38900000.0
2006-08-25 15:20:00,1.41341,1.41366,1.41341,1.41365,37500000.0
2006-08-25 15:21:00,1.41366,1.4137,1.4135,1.41368,41700000.0
2006-08-25 15:22:00,1.41346,1.41377,1.41346,1.41368,39800000.0
2006-08-25 15:23:00,1.41375,1.41375,1.41344,1.4136,33000000.0
2006-08-25 15:24:00,1.41375,1.41375,1.41354,1.41364,21600000.0
2006-08-25 15:25:00,1.41362,1.41386,1.4135,1.41368,25800000.0
2006-08-25 15:26:00,1.4138,1.41385,1.41367,1.41385,39600000.0
2006-08-25 15:27:00,1.41362,1.41385,1.41362,1.41376,48400000.0
2006-08-25 15:28:00,1.4136,1.4136,1.41335,1.41353,40700000.0
2006-08-25 15:29:00,1.41356,1.41356,1.41328,1.41328,48400000.0
2006-08-25 15:30:00,1.41337,1.41337,1.41311,1.41327,25600000.0
2006-08-25 15:31:00,1.4132,1.41339,1.41314,1.41326,39200001.0
2006-08-25 15:32:00,1.4132,1.41335,1.41314,1.41318,49000000.0
2006-08-25 15:33:00,1.41308,1.41308,1.41272,1.41291,43500000.0
2006-08-25 15:34:00,1.41277,1.41299,1.41276,1.41276,33000000.0
2006-08-25 15:35:00,1.4129,1.41317,1.41253,1.41253,33400000.0
2006-08-25 15:36:00,1.41293,1.4131,1.41282,1.41285,48700000.0
2006-08-25 15:37:00,1.41293,1.41294,1.41254,1.41263,47000000.0
2006-08-25 15:38:00,1.41262,1.41286,1.41261,1.41277,28800000.0
2006-08-25 15:39:00,1.4127,1.4127,1.41239,1.41239,54200001.0
2006-08-25 15:40:00,1.41263,1.41266,1.41226,1.41226,47400000.0
2006-08-25 15:41:00,1.41236,1.41236,1.41178,1.41217,40100000.0
2006-08-25 15:42:00,1.41219,1.41221,1.41106,1.41128,39200000.0
2006-08-25 15:43:00,1.41133,1.41175,1.41131,1.41163,43800000.0
2006-08-25 15:44:00,1.41179,1.41205,1.41165,1.41199,18400000.0
2006-08-25 15:45:00,1.41189,1.41227,1.41168,1.41227,60700001.0
2006-08-25 15:46:00,1.41253,1.41264,1.41197,1.41197,43000000.0
2006-08-25 15:47:00,1.41187,1.41196,1.41164,1.41188,51000000.0
2006-08-25 15:48:00,1.41174,1.41195,1.41156,1.41163,47400000.0
2006-08-25 15:49:00,1.41139,1.41148,1.41107,1.41112,46800000.0
2006-08-25 15:50:00,1.41097,1.41152,1.41097,1.4115,34500000.0
2006-08-25 15:51:00,1.41155,1.41169,1.41139,1.41143,25400000.0
2006-08-25 15:52:00,1.41153,1.41172,1.41147,1.41165,42500000.0
2006-08-25 15:53:00,1.41162,1.41191,1.41159,1.41178,41200000.0
2006-08-25 15:54:00,1.41188,1.41188,1.41143,1.41143,35200000.0
2006-08-25 15:55:00,1.41133,1.41133,1.41105,1.41112,52400000.0
2006-08-25 15:56:00,1.4111,1.41138,1.41079,1.41138,28000000.0
2006-08-25 15:57:00,1.4114,1.41161,1.41129,1.41129,26000000.0
2006-08-25 15:58:00,1.41124,1.41131,1.41108,1.41125,27400000.0
2006-08-25 15:59:00,1.41108,1.41108,1.4106,1.41069,29000000.0
2006-08-25 16:00:00,1.41094,1.41125,1.41087,1.41112,28000000.0
2006-08-25 16:01:00,1.41103,1.41103,1.41078,1.41088,38700000.0
2006-08-25 16:02:00,1.41098,1.41105,1.4107,1.41098,37500000.0
2006-08-25 16:03:00,1.41107,1.41136,1.41105,1.41131,32800000.0
2006-08-25 16:04:00,1.41133,1.41285,1.41133,1.4128,39600000.0
2006-08-25 16:05:00,1.41261,1.41262,1.41228,1.41234,39400000.0
2006-08-25 16:06:00,1.41186,1.41204,1.41155,1.41155,44800000.0
2006-08-25 16:07:00,1.4111,1.41135,1.41032,1.41032,65000000.0
2006-08-25 16:08:00,1.41034,1.41034,1.40974,1.40978,39500000.0
2006-08-25 16:09:00,1.40972,1.4102,1.40966,1.40996,36600000.0
2006-08-25 16:10:00,1.40982,1.41038,1.40979,1.41038,25400000.0
2006-08-25 16:11:00,1.41004,1.41117,1.41004,1.41112,25800000.0
2006-08-25 16:12:00,1.4111,1.41156,1.4111,1.41145,45400001.0
2006-08-25 16:13:00,1.41135,1.41151,1.41102,1.41108,38900000.0
2006-08-25 16:14:00,1.41094,1.41125,1.4107,1.41102,39800000.0
2006-08-25 16:15:00,1.41091,1.41107,1.41065,1.41093,40500000.0
2006-08-25 16:16:00,1.41089,1.41121,1.41071,1.41071,39600000.0
2006-08-25 16:17:00,1.41055,1.41091,1.41055,1.41083,30600000.0
2006-08-25 16:18:00,1.41092,1.41095,1.41068,1.41076,35800000.0
2006-08-25 16:19:00,1.411,1.411,1.4105,1.41068,32800000.0
2006-08-25 16:20:00,1.41052,1.41069,1.41039,1.4104,34000000.0
2006-08-25 16:21:00,1.41047,1.4109,1.41047,1.41082,43900000.0
2006-08-25 16:22:00,1.41086,1.41091,1.41063,1.41085,56400001.0
2006-08-25 16:23:00,1.41103,1.41103,1.40997,1.41008,28200000.0
2006-08-25 16:24:00,1.41021,1.41039,1.41008,1.41039,25600000.0
2006-08-25 16:25:00,1.4105,1.41052,1.40987,1.41038,35400000.0
2006-08-25 16:26:00,1.41079,1.41086,1.41066,1.41067,44700000.0
2006-08-25 16:27:00,1.41064,1.41105,1.41064,1.41079,64700001.0
2006-08-25 16:28:00,1.41095,1.41108,1.41081,1.41095,44000000.0
2006-08-25 16:29:00,1.4111,1.41137,1.4111,1.41119,42400000.0
2006-08-25 16:30:00,1.41118,1.41121,1.411,1.41121,43000000.0
2006-08-25 16:31:00,1.41131,1.41148,1.41125,1.41144,37800000.0
2006-08-25 16:32:00,1.41177,1.41177,1.41122,1.41148,49300000.0
2006-08-25 16:33:00,1.41159,1.41171,1.41155,1.4117,30400000.0
2006-08-25 16:34:00,1.41182,1.41182,1.4115,1.41168,47400000.0
2006-08-25 16:35:00,1.41179,1.41182,1.41145,1.41168,37400000.0
2006-08-25 16:36:00,1.4115,1.41166,1.41121,1.41143,38000000.0
2006-08-25 16:37:00,1.41154,1.41158,1.41122,1.41138,44500000.0
2006-08-25 16:38:00,1.4114,1.41159,1.41115,1.41143,57700001.0
2006-08-25 16:39:00,1.41158,1.41168,1.41142,1.41161,44600001.0
2006-08-25 16:40:00,1.41135,1.41152,1.4113,1.41139,22600000.0
2006-08-25 16:41:00,1.41102,1.41194,1.41102,1.41194,44400000.0
2006-08-25 16:42:00,1.41207,1.41213,1.41188,1.4119,42600000.0
2006-08-25 16:43:00,1.41194,1.41227,1.4119,1.41217,66500001.0
2006-08-25 16:44:00,1.41212,1.41212,1.41178,1.41205,33600000.0
2006-08-25 16:45:00,1.41177,1.41214,1.41166,1.41193,39800000.0
2006-08-25 16:46:00,1.41218,1.41218,1.41181,1.41203,40200000.0
2006-08-25 16:47:00,1.41217,1.41226,1.41163,1.41168,44400000.0
2006-08-25 16:48:00,1.41179,1.41183,1.41132,1.41173,27500000.0
2006-08-25 16:49:00,1.41185,1.41197,1.41175,1.41191,30200000.0
2006-08-25 16:50:00,1.41188,1.41218,1.41184,1.41184,49400000.0
2006-08-25 16:51:00,1.41206,1.41249,1.41204,1.41249,38200000.0
2006-08-25 16:52:00,1.41273,1.41273,1.41238,1.41248,37800000.0
2006-08-25 16:53:00,1.41241,1.41241,1.41196,1.4124,54800000.0
2006-08-25 16:54:00,1.41244,1.41276,1.41244,1.41271,30000000.0
2006-08-25 16:55:00,1.41289,1.41296,1.41263,1.41277,28000000.0
2006-08-25 16:56:00,1.41267,1.413,1.41267,1.41296,57800001.0
2006-08-25 16:57:00,1.41292,1.41338,1.41288,1.41338,33000000.0
2006-08-25 16:58:00,1.41287,1.41307,1.41271,1.41271,37100000.0
2006-08-25 16:59:00,1.41266,1.41342,1.41251,1.41342,35000000.0
2006-08-25 17:00:00,1.41297,1.41328,1.41277,1.41284,44600000.0
2006-08-25 17:01:00,1.41271,1.41294,1.41255,1.41287,54800000.0
2006-08-25 17:02:00,1.4127,1.4127,1.41247,1.41262,38800000.0
2006-08-25 17:03:00,1.41257,1.41264,1.41247,1.41258,63800000.0
2006-08-25 17:04:00,1.41257,1.41257,1.41206,1.41219,24600000.0
2006-08-25 17:05:00,1.41208,1.41245,1.41184,1.41245,25700000.0
2006-08-25 17:06:00,1.41238,1.4128,1.41226,1.4128,29200000.0
2006-08-25 17:07:00,1.41264,1.41391,1.41255,1.41367,50400000.0
2006-08-25 17:08:00,1.41322,1.41389,1.41322,1.41368,33000000.0
2006-08-25 17:09:00,1.41378,1.41384,1.41315,1.41319,43200000.0
2006-08-25 17:10:00,1.41308,1.41339,1.41289,1.41289,29200000.0
2006-08-25 17:11:00,1.41298,1.41325,1.41295,1.41325,37800000.0
2006-08-25 17:12:00,1.41309,1.41323,1.41309,1.41312,31600000.0
2006-08-25 17:13:00,1.41297,1.41338,1.41297,1.41338,26800000.0
2006-08-25 17:14:00,1.41312,1.41384,1.41312,1.41384,60400000.0
2006-08-25 17:15:00,1.41459,1.41474,1.41399,1.41399,43500000.0
2006-08-25 17:16:00,1.41415,1.41444,1.41409,1.4141,33200000.0
2006-08-25 17:17:00,1.41449,1.41469,1.41399,1.4145,33400000.0
2006-08-25 17:18:00,1.41461,1.41461,1.41386,1.41436,41000000.0
2006-08-25 17:19:00,1.41422,1.41446,1.41422,1.41446,25800000.0
2006-08-25 17:20:00,1.41453,1.41492,1.41453,1.41464,47700001.0
2006-08-25 17:21:00,1.41487,1.41487,1.41439,1.41468,38400000.0
2006-08-25 17:22:00,1.41427,1.41453,1.41404,1.41418,42400000.0
2006-08-25 17:23:00,1.41382,1.41432,1.41382,1.41432,30400000.0
2006-08-25 17:24:00,1.41421,1.41421,1.41375,1.41389,27800000.0
2006-08-25 17:25:00,1.4139,1.41458,1.4139,1.41391,27600000.0
2006-08-25 17:26:00,1.41371,1.41402,1.41361,1.4138,42800000.0
2006-08-25 17:27:00,1.41383,1.41396,1.41358,1.41372,30800000.0
2006-08-25 17:28:00,1.41404,1.41424,1.41397,1.41397,28800000.0
2006-08-25 17:29:00,1.41404,1.41423,1.41384,1.4139,40000000.0
2006-08-25 17:30:00,1.41392,1.41432,1.41377,1.41432,43800000.0
2006-08-25 17:31:00,1.41435,1.41481,1.41427,1.41439,43600000.0
2006-08-25 17:32:00,1.41427,1.41462,1.41427,1.4145,35600000.0
2006-08-25 17:33:00,1.4145,1.41457,1.41404,1.41419,37600000.0
2006-08-25 17:34:00,1.41436,1.41458,1.41418,1.41454,50000000.0
2006-08-25 17:35:00,1.41465,1.41471,1.41438,1.4145,37400000.0
2006-08-25 17:36:00,1.41423,1.41461,1.41416,1.41428,44000000.0
2006-08-25 17:37:00,1.41448,1.41448,1.41372,1.41421,47400000.0
2006-08-25 17:38:00,1.41397,1.41451,1.41397,1.41419,43200000.0
2006-08-25 17:39:00,1.41452,1.41482,1.41452,1.41482,30800000.0
2006-08-25 17:40:00,1.41466,1.41474,1.41405,1.41412,49800000.0
2006-08-25 17:41:00,1.41401,1.41439,1.41382,1.414,44300000.0
2006-08-25 17:42:00,1.41367,1.41382,1.41309,1.4134,23200000.0
2006-08-25 17:43:00,1.41342,1.4136,1.41331,1.41357,49800001.0
2006-08-25 17:44:00,1.4136,1.4136,1.4135,1.4135,29800000.0
2006-08-25 17:45:00,1.41355,1.41357,1.41336,1.4135,49600001.0
2006-08-25 17:46:00,1.41363,1.41371,1.41347,1.41371,46800000.0
2006-08-25 17:47:00,1.41363,1.41402,1.41363,1.41387,35200000.0
2006-08-25 17:48:00,1.41403,1.41427,1.4137,1.41427,40200000.0
2006-08-25 17:49:00,1.41429,1.41446,1.41402,1.41439,30600000.0
2006-08-25 17:50:00,1.41445,1.41449,1.41435,1.41449,47200000.0
2006-08-25 17:51:00,1.41422,1.41434,1.41404,1.41423,48400000.0
2006-08-25 17:52:00,1.41416,1.4143,1.41404,1.4143,36500000.0
2006-08-25 17:53:00,1.41438,1.41462,1.41433,1.41453,37000001.0
2006-08-25 17:54:00,1.41464,1.41506,1.41435,1.41477,39800000.0
2006-08-25 17:55:00,1.41475,1.41505,1.41434,1.41505,43300000.0
2006-08-25 17:56:00,1.41476,1.41484,1.41461,1.41467,37200000.0
2006-08-25 17:57:00,1.41469,1.41486,1.4144,1.4146,44800000.0
2006-08-25 17:58:00,1.41461,1.41462,1.41428,1.41442,30800000.0
2006-08-25 17:59:00,1.4142,1.41438,1.41359,1.41391,44600000.0
2006-08-25 18:00:00,1.41412,1.41412,1.41388,1.41398,66700000.0
2006-08-25 18:01:00,1.41421,1.41435,1.41386,1.41405,77900000.0
2006-08-25 18:02:00,1.41397,1.41416,1.41394,1.41409,34700000.0
2006-08-25 18:03:00,1.41401,1.41436,1.41401,1.41408,38600000.0
2006-08-25 18:04:00,1.4146,1.41468,1.41437,1.41438,42400000.0
2006-08-25 18:05:00,1.41454,1.41457,1.41442,1.41447,22800000.0
2006-08-25 18:06:00,1.41427,1.41438,1.41403,1.41414,51400000.0
2006-08-25 18:07:00,1.41424,1.41424,1.41396,1.4141,57700000.0
2006-08-25 18:08:00,1.41399,1.41428,1.41384,1.41384,48400000.0
2006-08-25 18:09:00,1.41362,1.41382,1.41349,1.41349,35000000.0
2006-08-25 18:10:00,1.41364,1.41398,1.41364,1.41376,47500000.0
2006-08-25 18:11:00,1.41373,1.41387,1.41338,1.41363,37000000.0
2006-08-25 18:12:00,1.4136,1.41376,1.41348,1.41348,33000000.0
2006-08-25 18:13:00,1.41337,1.41378,1.41328,1.41368,55300000.0
2006-08-25 18:14:00,1.41311,1.41365,1.41311,1.41359,21600000.0
2006-08-25 18:15:00,1.41353,1.41391,1.41353,1.41384,35900000.0
2006-08-25 18:16:00,1.41394,1.41405,1.41374,1.41384,33300000.0
2006-08-25 18:17:00,1.41384,1.41391,1.41359,1.41359,50600000.0
2006-08-25 18:18:00,1.41365,1.41378,1.41341,1.41369,47300000.0
2006-08-25 18:19:00,1.41378,1.41378,1.41347,1.41347,34000000.0
2006-08-25 18:20:00,1.41348,1.41361,1.4133,1.41339,37600000.0
2006-08-25 18:21:00,1.4135,1.41382,1.41334,1.41364,56500000.0
2006-08-25 18:22:00,1.41369,1.41379,1.41359,1.41361,39800000.0
2006-08-25 18:23:00,1.4137,1.41404,1.4137,1.41404,39700000.0
2006-08-25 18:24:00,1.41425,1.41435,1.41412,1.41413,54000000.0
2006-08-25 18:25:00,1.4143,1.41436,1.41411,1.41422,31600000.0
2006-08-25 18:26:00,1.41425,1.41446,1.41425,1.41436,44800000.0
2006-08-25 18:27:00,1.41455,1.41489,1.41435,1.41477,82000002.0
2006-08-25 18:28:00,1.41452,1.41465,1.41438,1.41441,42000001.0
2006-08-25 18:29:00,1.41442,1.41457,1.41434,1.41445,23200000.0
2006-08-25 18:30:00,1.41448,1.41455,1.41436,1.41446,34700000.0
2006-08-25 18:31:00,1.41457,1.41461,1.41442,1.41458,27800000.0
2006-08-25 18:32:00,1.4146,1.4146,1.41426,1.41445,23200000.0
2006-08-25 18:33:00,1.41431,1.41474,1.4141,1.41436,43200000.0
2006-08-25 18:34:00,1.41448,1.41449,1.4139,1.41419,26500000.0
2006-08-25 18:35:00,1.41427,1.41427,1.41379,1.41409,39100000.0
2006-08-25 18:36:00,1.4141,1.4143,1.41406,1.41418,33800000.0
2006-08-25 18:37:00,1.41429,1.41451,1.41429,1.41447,23400000.0
2006-08-25 18:38:00,1.41423,1.41448,1.41415,1.41448,32000000.0
2006-08-25 18:39:00,1.41429,1.41473,1.41429,1.41473,25800000.0
2006-08-25 18:40:00,1.4146,1.41462,1.41427,1.41429,28200000.0
2006-08-25 18:41:00,1.41429,1.41457,1.41429,1.41454,34700000.0
2006-08-25 18:42:00,1.41436,1.41443,1.41404,1.41443,35500000.0
2006-08-25 18:43:00,1.41444,1.41486,1.41444,1.41444,34900000.0
2006-08-25 18:44:00,1.41419,1.41436,1.41403,1.41419,56000001.0
2006-08-25 18:45:00,1.41442,1.41453,1.41424,1.41424,31700000.0
2006-08-25 18:46:00,1.41445,1.41445,1.41426,1.41426,37600000.0
2006-08-25 18:47:00,1.41456,1.41466,1.41449,1.4146,27800000.0
2006-08-25 18:48:00,1.41455,1.41463,1.41436,1.41443,45700000.0
2006-08-25 18:49:00,1.41442,1.41453,1.41427,1.41443,39900000.0
2006-08-25 18:50:00,1.41451,1.41465,1.41438,1.41455,46400000.0
2006-08-25 18:51:00,1.41447,1.41454,1.41436,1.41436,30800000.0
2006-08-25 18:52:00,1.41416,1.41446,1.41416,1.41426,47000000.0
2006-08-25 18:53:00,1.4143,1.41439,1.41425,1.41426,32800000.0
2006-08-25 18:54:00,1.41437,1.41444,1.41408,1.41444,35600000.0
2006-08-25 18:55:00,1.41426,1.41448,1.41424,1.41432,31600000.0
2006-08-25 18:56:00,1.4141,1.41458,1.41404,1.41404,45000000.0
2006-08-25 18:57:00,1.41457,1.41481,1.41457,1.4148,29400000.0
2006-08-25 18:58:00,1.4148,1.41485,1.41465,1.41468,40700000.0
2006-08-25 18:59:00,1.4148,1.41495,1.41453,1.41463,27900000.0
2006-08-25 19:00:00,1.41475,1.41481,1.41449,1.41481,35200000.0
2006-08-25 19:01:00,1.41496,1.41498,1.4147,1.41482,42600000.0
2006-08-25 19:02:00,1.41471,1.41484,1.4146,1.41484,34200000.0
2006-08-25 19:03:00,1.41475,1.41495,1.4146,1.41487,42800000.0
2006-08-25 19:04:00,1.41483,1.4149,1.41445,1.41462,42300000.0
2006-08-25 19:05:00,1.41466,1.41484,1.41459,1.41467,47500000.0
2006-08-25 19:06:00,1.41483,1.41488,1.4148,1.41487,39600000.0
2006-08-25 19:07:00,1.41486,1.41502,1.41459,1.41495,40000000.0
2006-08-25 19:08:00,1.41476,1.41524,1.41476,1.41515,48000000.0
2006-08-25 19:09:00,1.41527,1.41528,1.41519,1.4152,39100000.0
2006-08-25 19:10:00,1.41526,1.41536,1.41486,1.41486,39600000.0
2006-08-25 19:11:00,1.41518,1.41531,1.4151,1.41523,44600000.0
2006-08-25 19:12:00,1.41529,1.41573,1.41529,1.41573,36800000.0
2006-08-25 19:13:00,1.41574,1.41574,1.41556,1.41568,38000000.0
2006-08-25 19:14:00,1.4156,1.41579,1.41549,1.41579,39400000.0
2006-08-25 19:15:00,1.41558,1.41563,1.41526,1.41563,27000000.0
2006-08-25 19:16:00,1.41534,1.41572,1.41534,1.4156,51400001.0
2006-08-25 19:17:00,1.41543,1.41543,1.41513,1.41513,39900000.0
2006-08-25 19:18:00,1.41517,1.41517,1.41489,1.41498,28000000.0
2006-08-25 19:19:00,1.4151,1.41515,1.41471,1.41512,44400000.0
2006-08-25 19:20:00,1.41513,1.41519,1.41484,1.41513,27800000.0
2006-08-25 19:21:00,1.41495,1.41517,1.41492,1.41501,25600000.0
2006-08-25 19:22:00,1.41506,1.41514,1.41491,1.41504,30200000.0
2006-08-25 19:23:00,1.41486,1.41518,1.41463,1.41499,49800000.0
2006-08-25 19:24:00,1.4149,1.4149,1.41463,1.41483,42000000.0
2006-08-25 19:25:00,1.415,1.415,1.41479,1.41492,33000000.0
2006-08-25 19:26:00,1.41461,1.41488,1.41446,1.41455,32800000.0
2006-08-25 19:27:00,1.41449,1.41466,1.41422,1.41466,32600000.0
2006-08-25 19:28:00,1.41448,1.41451,1.41416,1.41422,43600000.0
2006-08-25 19:29:00,1.41422,1.41446,1.41396,1.41446,27200000.0
2006-08-25 19:30:00,1.4146,1.41465,1.41455,1.41455,56800000.0
2006-08-25 19:31:00,1.41477,1.41487,1.41468,1.41477,55800001.0
2006-08-25 19:32:00,1.41466,1.41483,1.41457,1.41475,69700001.0
2006-08-25 19:33:00,1.41485,1.41493,1.41471,1.41488,48400000.0
2006-08-25 19:34:00,1.4148,1.4148,1.4145,1.41469,34000000.0
2006-08-25 19:35:00,1.41468,1.4148,1.41436,1.41469,39600000.0
2006-08-25 19:36:00,1.41452,1.41475,1.4145,1.41458,26900000.0
2006-08-25 19:37:00,1.41474,1.41475,1.41437,1.41437,48200000.0
2006-08-25 19:38:00,1.4143,1.41466,1.4143,1.4145,17200000.0
2006-08-25 19:39:00,1.41455,1.41465,1.41441,1.4146,45600000.0
2006-08-25 19:40:00,1.41452,1.41465,1.41436,1.41452,50600000.0
2006-08-25 19:41:00,1.41448,1.41465,1.4144,1.4146,32800000.0
2006-08-25 19:42:00,1.4145,1.41467,1.41438,1.41467,49000000.0
2006-08-25 19:43:00,1.41464,1.41468,1.41425,1.41462,40700000.0
2006-08-25 19:44:00,1.41455,1.41467,1.4145,1.41467,44400000.0
2006-08-25 19:45:00,1.41457,1.41465,1.41454,1.4146,38400000.0
2006-08-25 19:46:00,1.41475,1.41492,1.41428,1.41428,51900000.0
2006-08-25 19:47:00,1.41459,1.41486,1.41459,1.41486,32000000.0
2006-08-25 19:48:00,1.41493,1.41493,1.4148,1.4148,30200000.0
2006-08-25 19:49:00,1.41458,1.41473,1.41446,1.41446,28000000.0
2006-08-25 19:50:00,1.41473,1.41473,1.4145,1.41465,39800000.0
2006-08-25 19:51:00,1.41446,1.41469,1.41446,1.41462,61300000.0
2006-08-25 19:52:00,1.41457,1.41477,1.41446,1.41459,25800000.0
2006-08-25 19:53:00,1.41459,1.41471,1.41439,1.41454,33400000.0
2006-08-25 19:54:00,1.41449,1.41453,1.41443,1.41449,30600000.0
2006-08-25 19:55:00,1.41447,1.41465,1.41447,1.41454,33000000.0
2006-08-25 19:56:00,1.4145,1.4145,1.41427,1.41445,40800000.0
2006-08-25 19:57:00,1.41451,1.41458,1.41438,1.41453,23400000.0
2006-08-25 19:58:00,1.4144,1.41456,1.41437,1.41443,40200000.0
2006-08-25 19:59:00,1.41465,1.41523,1.41465,1.41496,32600000.0
2006-08-25 20:00:00,1.41502,1.41529,1.41481,1.41481,35000000.0
2006-08-25 20:01:00,1.41516,1.41526,1.41498,1.41498,58300000.0
2006-08-25 20:02:00,1.41518,1.41521,1.415,1.41513,40600001.0
2006-08-25 20:03:00,1.41523,1.41523,1.41498,1.41513,28400000.0
2006-08-25 20:04:00,1.41524,1.41527,1.41484,1.41503,58900000.0
2006-08-25 20:05:00,1.41496,1.41516,1.41491,1.41493,48200000.0
2006-08-25 20:06:00,1.41512,1.41521,1.41497,1.41517,29000000.0
2006-08-25 20:07:00,1.41514,1.41533,1.41499,1.41525,26500000.0
2006-08-25 20:08:00,1.41516,1.41516,1.41459,1.41488,31600000.0
2006-08-25 20:09:00,1.41499,1.41503,1.41495,1.41497,29100000.0
2006-08-25 20:10:00,1.41457,1.41499,1.41457,1.41492,41000001.0
2006-08-25 20:11:00,1.41501,1.41506,1.41486,1.41494,48800000.0
2006-08-25 20:12:00,1.41512,1.4152,1.41475,1.41509,33600000.0
2006-08-25 20:13:00,1.41507,1.41507,1.41485,1.41499,36400000.0
2006-08-25 20:14:00,1.41493,1.41508,1.41443,1.41508,38100000.0
2006-08-25 20:15:00,1.41515,1.41515,1.41495,1.41509,42100000.0
2006-08-25 20:16:00,1.41506,1.41532,1.41496,1.41496,47400000.0
2006-08-25 20:17:00,1.41497,1.4152,1.41473,1.4152,42400000.0
2006-08-25 20:18:00,1.41525,1.41535,1.4151,1.41519,37400000.0
2006-08-25 20:19:00,1.4154,1.4154,1.4152,1.41535,44400000.0
2006-08-25 20:20:00,1.41527,1.41536,1.415,1.41536,42600000.0
2006-08-25 20:21:00,1.41525,1.4154,1.41514,1.41514,38400000.0
2006-08-25 20:22:00,1.41526,1.41531,1.41509,1.41521,29900000.0
2006-08-25 20:23:00,1.4152,1.41524,1.41489,1.41511,47600000.0
2006-08-25 20:24:00,1.41531,1.41535,1.41512,1.41512,15000000.0
2006-08-25 20:25:00,1.41543,1.41544,1.41517,1.4152,44400000.0
2006-08-25 20:26:00,1.41542,1.41548,1.41512,1.41542,79900000.0
2006-08-25 20:27:00,1.41552,1.41574,1.41519,1.41551,34800000.0
2006-08-25 20:28:00,1.41561,1.4158,1.41552,1.41566,43900000.0
2006-08-25 20:29:00,1.41555,1.41565,1.41512,1.41549,51600000.0
2006-08-25 20:30:00,1.41558,1.41558,1.41544,1.41556,46100000.0
2006-08-25 20:31:00,1.41553,1.41602,1.41553,1.41602,37200000.0
2006-08-25 20:32:00,1.41597,1.41628,1.4157,1.41608,40000000.0
2006-08-25 20:33:00,1.41622,1.41622,1.41588,1.41599,35000000.0
2006-08-25 20:34:00,1.41586,1.41608,1.41581,1.41606,39800000.0
2006-08-25 20:35:00,1.41601,1.41615,1.41595,1.41599,29400000.0
2006-08-25 20:36:00,1.4162,1.41638,1.41611,1.4163,41900000.0
2006-08-25 20:37:00,1.41628,1.41628,1.41604,1.41628,44900000.0
2006-08-25 20:38:00,1.41631,1.41631,1.41597,1.41613,16800000.0
2006-08-25 20:39:00,1.41586,1.41586,1.41538,1.41538,54500000.0
2006-08-25 20:40:00,1.41546,1.41569,1.41546,1.41551,34600000.0
2006-08-25 20:41:00,1.41547,1.41554,1.4152,1.41549,48600000.0
2006-08-25 20:42:00,1.41544,1.41552,1.4151,1.4155,32400000.0
2006-08-25 20:43:00,1.41546,1.41559,1.41519,1.41519,42600000.0
2006-08-25 20:44:00,1.41552,1.4156,1.41522,1.41551,39800000.0
2006-08-25 20:45:00,1.41535,1.41559,1.41535,1.41539,63500000.0
2006-08-25 20:46:00,1.41564,1.41589,1.4155,1.41561,63700000.0
2006-08-25 20:47:00,1.41557,1.41558,1.41505,1.41508,28800000.0
2006-08-25 20:48:00,1.4149,1.41521,1.4149,1.41514,40000000.0
2006-08-25 20:49:00,1.41508,1.4151,1.41499,1.41499,41200000.0
2006-08-25 20:50:00,1.41488,1.41504,1.41484,1.41504,31800000.0
2006-08-25 20:51:00,1.41486,1.41509,1.41486,1.415,32800000.0
2006-08-25 20:52:00,1.41502,1.41531,1.41499,1.41524,30500000.0
2006-08-25 20:53:00,1.41508,1.41528,1.41508,1.41521,22400000.0
2006-08-25 20:54:00,1.41496,1.41536,1.41496,1.41507,54300000.0
2006-08-25 20:55:00,1.41492,1.41511,1.41488,1.41508,35100000.0
2006-08-25 20:56:00,1.41476,1.41493,1.41465,1.41493,44000000.0
2006-08-25 20:57:00,1.41478,1.41478,1.41445,1.41448,27800000.0
2006-08-25 20:58:00,1.41455,1.41466,1.41445,1.41451,36400000.0
2006-08-25 20:59:00,1.41445,1.41527,1.41438,1.41527,41400000.0
2006-08-25 21:00:00,1.41519,1.41519,1.41465,1.41469,23200000.0
2006-08-25 21:01:00,1.4147,1.4151,1.41442,1.41442,19600000.0
2006-08-25 21:02:00,1.41477,1.41496,1.41433,1.41482,47900000.0
2006-08-25 21:03:00,1.41468,1.41468,1.4145,1.41451,36900000.0
2006-08-25 21:04:00,1.41469,1.41477,1.41458,1.41477,40000001.0
2006-08-25 21:05:00,1.41449,1.41483,1.41449,1.41458,37400000.0
2006-08-25 21:06:00,1.41455,1.41455,1.4143,1.41451,27200000.0
2006-08-25 21:07:00,1.41446,1.41446,1.41414,1.41415,25800000.0
2006-08-25 21:08:00,1.4141,1.41421,1.414,1.41421,44600000.0
2006-08-25 21:09:00,1.41428,1.41442,1.41419,1.41429,36600000.0
2006-08-25 21:10:00,1.41431,1.41439,1.41414,1.41423,37400000.0
2006-08-25 21:11:00,1.41413,1.41436,1.41384,1.414,44600001.0
2006-08-25 21:12:00,1.41408,1.41424,1.41399,1.41405,37400000.0
2006-08-25 21:13:00,1.41403,1.41438,1.41403,1.41415,45100000.0
2006-08-25 21:14:00,1.41409,1.41435,1.41407,1.41414,30000000.0
2006-08-25 21:15:00,1.41415,1.41437,1.41415,1.41432,45200000.0
2006-08-25 21:16:00,1.41416,1.41453,1.41416,1.41453,38600000.0
2006-08-25 21:17:00,1.4144,1.4144,1.41404,1.41404,34000000.0
2006-08-25 21:18:00,1.41451,1.41451,1.41366,1.4142,32600000.0
2006-08-25 21:19:00,1.41432,1.41432,1.41406,1.41412,28000000.0
2006-08-25 21:20:00,1.41417,1.41433,1.41411,1.41418,34200000.0
2006-08-25 21:21:00,1.41423,1.41448,1.41423,1.41436,35600000.0
2006-08-25 21:22:00,1.414,1.41452,1.414,1.41424,27800000.0
2006-08-25 21:23:00,1.41426,1.41438,1.41388,1.41388,48600000.0
2006-08-25 21:24:00,1.41415,1.41439,1.41399,1.41409,32100000.0
2006-08-25 21:25:00,1.4142,1.41437,1.41389,1.41389,44600000.0
2006-08-25 21:26:00,1.41425,1.41436,1.41407,1.41414,30000000.0
2006-08-25 21:27:00,1.41422,1.41445,1.41422,1.41445,22800000.0
2006-08-25 21:28:00,1.41445,1.41461,1.41445,1.4145,49100001.0
2006-08-25 21:29:00,1.41451,1.41451,1.41433,1.41437,30900000.0
2006-08-25 21:30:00,1.41451,1.41451,1.41436,1.41439,32400000.0
2006-08-25 21:31:00,1.41444,1.41453,1.41427,1.41453,41400000.0
2006-08-25 21:32:00,1.41451,1.41451,1.41431,1.41437,35800000.0
2006-08-25 21:33:00,1.41432,1.4144,1.41412,1.41425,37500000.0
2006-08-25 21:34:00,1.41425,1.41432,1.41419,1.41428,53100000.0
2006-08-25 21:35:00,1.41421,1.4144,1.4139,1.4144,42200001.0
2006-08-25 21:36:00,1.41457,1.41457,1.41419,1.41446,37200000.0
2006-08-25 21:37:00,1.41447,1.41447,1.41431,1.4144,44000000.0
2006-08-25 21:38:00,1.41441,1.41442,1.41428,1.41442,20200000.0
2006-08-25 21:39:00,1.41422,1.41447,1.41422,1.41437,31600000.0
2006-08-25 21:40:00,1.41422,1.41444,1.41422,1.41444,25800000.0
2006-08-25 21:41:00,1.41444,1.41451,1.41428,1.41438,42500000.0
2006-08-25 21:42:00,1.4145,1.41466,1.4142,1.4142,35200000.0
2006-08-25 21:43:00,1.41446,1.41454,1.41431,1.41454,36600000.0
2006-08-25 21:44:00,1.4145,1.41463,1.41439,1.4144,30400000.0
2006-08-25 21:45:00,1.41456,1.41476,1.41456,1.41476,40200001.0
2006-08-25 21:46:00,1.41493,1.41513,1.4148,1.41497,35900000.0
2006-08-25 21:47:00,1.41495,1.41513,1.41493,1.41493,24200000.0
2006-08-25 21:48:00,1.41517,1.41526,1.41498,1.41507,44200000.0
2006-08-25 21:49:00,1.41502,1.41504,1.41481,1.41482,42400000.0
2006-08-25 21:50:00,1.41485,1.41487,1.41467,1.41472,52000001.0
2006-08-25 21:51:00,1.41462,1.41482,1.41462,1.41477,43100000.0
2006-08-25 21:52:00,1.41467,1.41487,1.4146,1.41477,47200000.0
2006-08-25 21:53:00,1.4148,1.41489,1.4147,1.4147,29000000.0
2006-08-25 21:54:00,1.41469,1.41509,1.41469,1.41482,47900000.0
2006-08-25 21:55:00,1.4147,1.41472,1.41448,1.41472,40400000.0
2006-08-25 21:56:00,1.41476,1.41487,1.41468,1.41477,60600001.0
2006-08-25 21:57:00,1.4147,1.41482,1.4143,1.41464,77600002.0
2006-08-25 21:58:00,1.41451,1.41457,1.41434,1.41434,37800000.0
2006-08-25 21:59:00,1.41437,1.41463,1.41433,1.41443,27800000.0
2006-08-25 22:00:00,1.41462,1.41476,1.41462,1.41467,39100000.0
2006-08-25 22:01:00,1.41448,1.41472,1.41444,1.41456,57900000.0
2006-08-25 22:02:00,1.41466,1.41466,1.41439,1.41442,32800000.0
2006-08-25 22:03:00,1.4146,1.4146,1.41435,1.41448,42400000.0
2006-08-25 22:04:00,1.4144,1.4144,1.41414,1.41427,17600000.0
2006-08-25 22:05:00,1.41437,1.41437,1.41413,1.41433,25200000.0
2006-08-25 22:06:00,1.41435,1.41435,1.41373,1.41401,39800000.0
2006-08-25 22:07:00,1.414,1.41433,1.414,1.41421,39200000.0
2006-08-25 22:08:00,1.41393,1.41431,1.41393,1.41413,28000000.0
2006-08-25 22:09:00,1.41393,1.41401,1.41359,1.41385,31000000.0
2006-08-25 22:10:00,1.4138,1.41386,1.41362,1.4138,52400001.0
2006-08-25 22:11:00,1.41341,1.41344,1.41313,1.41313,25600000.0
2006-08-25 22:12:00,1.41325,1.41337,1.41311,1.41311,43200000.0
2006-08-25 22:13:00,1.4132,1.41329,1.4132,1.41327,39700000.0
2006-08-25 22:14:00,1.41311,1.41334,1.41291,1.41291,58200000.0
2006-08-25 22:15:00,1.41337,1.41369,1.41332,1.41357,39000000.0
2006-08-25 22:16:00,1.41367,1.414,1.41367,1.41371,45000000.0
2006-08-25 22:17:00,1.41403,1.41405,1.41367,1.41368,46800000.0
2006-08-25 22:18:00,1.41417,1.41417,1.41406,1.41406,44400000.0
2006-08-25 22:19:00,1.41397,1.41429,1.41397,1.41416,30600000.0
2006-08-25 22:20:00,1.41418,1.41425,1.41375,1.4142,39600000.0
2006-08-25 22:21:00,1.41414,1.41423,1.41381,1.41413,34800000.0
2006-08-25 22:22:00,1.41421,1.41421,1.41392,1.41413,55300000.0
2006-08-25 22:23:00,1.41434,1.41438,1.41416,1.41416,37200001.0
2006-08-25 22:24:00,1.41429,1.41434,1.41409,1.41429,41500000.0
2006-08-25 22:25:00,1.41425,1.41446,1.4142,1.41446,31600000.0
2006-08-25 22:26:00,1.41432,1.41461,1.41432,1.41461,28100000.0
2006-08-25 22:27:00,1.41439,1.41454,1.41408,1.41444,32800000.0
2006-08-25 22:28:00,1.41434,1.41456,1.41431,1.41444,59900000.0
2006-08-25 22:29:00,1.41452,1.41466,1.41443,1.41464,25800000.0
2006-08-25 22:30:00,1.41475,1.41492,1.41454,1.41458,43300000.0
2006-08-25 22:31:00,1.41474,1.41482,1.41413,1.41469,37600000.0
2006-08-25 22:32:00,1.41451,1.41451,1.41428,1.41431,37000000.0
2006-08-25 22:33:00,1.41444,1.41459,1.41444,1.41454,71100000.0
2006-08-25 22:34:00,1.4145,1.4145,1.41397,1.4141,59600000.0
2006-08-25 22:35:00,1.41417,1.41417,1.41397,1.41397,47700000.0
2006-08-25 22:36:00,1.41406,1.41432,1.41353,1.41353,37400000.0
2006-08-25 22:37:00,1.41408,1.41412,1.41394,1.41412,39400000.0
2006-08-25 22:38:00,1.41402,1.4142,1.41387,1.41399,43200001.0
2006-08-25 22:39:00,1.41394,1.41403,1.41377,1.41394,52400001.0
2006-08-25 22:40:00,1.41397,1.41427,1.41361,1.41361,38800000.0
2006-08-25 22:41:00,1.41379,1.41412,1.41379,1.41412,32200000.0
2006-08-25 22:42:00,1.41418,1.41429,1.41396,1.41429,27800000.0
2006-08-25 22:43:00,1.41431,1.41446,1.41423,1.41436,37400000.0
2006-08-25 22:44:00,1.41417,1.41427,1.41411,1.41427,36200000.0
2006-08-25 22:45:00,1.41406,1.41406,1.4136,1.41378,30200000.0
2006-08-25 22:46:00,1.41373,1.41376,1.41358,1.4136,32000000.0
2006-08-25 22:47:00,1.41379,1.41389,1.41366,1.41384,35400000.0
2006-08-25 22:48:00,1.41374,1.41411,1.41374,1.41392,28000000.0
2006-08-25 22:49:00,1.41377,1.41405,1.41358,1.41396,32800000.0
2006-08-25 22:50:00,1.4141,1.41423,1.41396,1.41396,30200000.0
2006-08-25 22:51:00,1.41411,1.41419,1.41401,1.41416,44900000.0
2006-08-25 22:52:00,1.41414,1.41435,1.41392,1.41392,35400000.0
2006-08-25 22:53:00,1.41407,1.4143,1.41378,1.4143,60400001.0
2006-08-25 22:54:00,1.41416,1.41416,1.41394,1.41396,26600000.0
2006-08-25 22:55:00,1.41419,1.41423,1.41399,1.41399,27800000.0
2006-08-25 22:56:00,1.41416,1.41416,1.41403,1.41416,31700000.0
2006-08-25 22:57:00,1.41409,1.41409,1.41368,1.41368,34800000.0
2006-08-25 22:58:00,1.41395,1.41402,1.41388,1.41388,38500000.0
2006-08-25 22:59:00,1.41416,1.41421,1.41399,1.41416,36900000.0
2006-08-27 23:35:00,1.41428,1.41481,1.41424,1.4148,28400000.0
2006-08-27 23:36:00,1.41501,1.41504,1.41491,1.41491,42000001.0
2006-08-27 23:37:00,1.415,1.41505,1.41494,1.41504,21000000.0
2006-08-27 23:38:00,1.41505,1.41513,1.41497,1.41512,42800000.0
2006-08-27 23:39:00,1.41497,1.41508,1.41493,1.415,52200000.0
2006-08-27 23:40:00,1.41523,1.41523,1.41487,1.41487,49500000.0
2006-08-27 23:41:00,1.41489,1.41489,1.41445,1.41445,55300000.0
2006-08-27 23:42:00,1.41502,1.41502,1.41479,1.41492,20600000.0
2006-08-27 23:43:00,1.41494,1.41499,1.41447,1.41489,37800000.0
2006-08-27 23:44:00,1.41501,1.41501,1.41481,1.41492,53900000.0
2006-08-27 23:45:00,1.41481,1.41504,1.41461,1.41484,38100000.0
2006-08-27 23:46:00,1.4149,1.4149,1.41467,1.41477,50000000.0
2006-08-27 23:47:00,1.41477,1.41482,1.41457,1.41475,52800000.0
2006-08-27 23:48:00,1.41475,1.41475,1.41448,1.41467,45100000.0
2006-08-27 23:49:00,1.41464,1.41476,1.41439,1.41458,44800000.0
2006-08-27 23:50:00,1.41448,1.41448,1.41403,1.41417,31800000.0
2006-08-27 23:51:00,1.4143,1.41441,1.41415,1.41429,54100000.0
2006-08-27 23:52:00,1.41436,1.41449,1.41411,1.41448,25700000.0
2006-08-27 23:53:00,1.41457,1.41457,1.41357,1.41371,30200000.0
2006-08-27 23:54:00,1.41364,1.41406,1.41317,1.41317,46700000.0
2006-08-27 23:55:00,1.41351,1.41371,1.41351,1.41371,52500000.0
2006-08-27 23:56:00,1.41365,1.41365,1.41335,1.41347,32200001.0
2006-08-27 23:57:00,1.4135,1.41358,1.41345,1.41358,37600000.0
2006-08-27 23:58:00,1.41351,1.41356,1.41317,1.41352,24200000.0
2006-08-27 23:59:00,1.41371,1.41395,1.41367,1.41382,36600000.0
2006-08-28 00:00:00,1.414,1.41473,1.41386,1.41471,39200000.0
2006-08-28 00:01:00,1.41487,1.41487,1.41459,1.41484,55800000.0
2006-08-28 00:02:00,1.41489,1.41496,1.41447,1.41489,48200000.0
2006-08-28 00:03:00,1.41487,1.41497,1.41477,1.41482,28000000.0
2006-08-28 00:04:00,1.41477,1.41498,1.41477,1.41498,28000000.0
2006-08-28 00:05:00,1.41508,1.41508,1.41485,1.41485,57800000.0
2006-08-28 00:06:00,1.41496,1.41515,1.41496,1.41515,43500000.0
2006-08-28 00:07:00,1.41497,1.41502,1.41473,1.4148,18600000.0
2006-08-28 00:08:00,1.41481,1.41486,1.41463,1.41483,51000000.0
2006-08-28 00:09:00,1.41468,1.41486,1.41453,1.41468,34600000.0
2006-08-28 00:10:00,1.41479,1.41486,1.41466,1.41476,35800000.0
2006-08-28 00:11:00,1.41481,1.41486,1.41461,1.41479,36000000.0
2006-08-28 00:12:00,1.41478,1.41478,1.41455,1.41455,35200000.0
2006-08-28 00:13:00,1.41472,1.41475,1.41437,1.41472,31000000.0
2006-08-28 00:14:00,1.41468,1.41482,1.41455,1.4148,89100000.0
2006-08-28 00:15:00,1.41455,1.4147,1.41455,1.41455,31100000.0
2006-08-28 00:16:00,1.41468,1.41475,1.41452,1.41455,33500000.0
2006-08-28 00:17:00,1.41455,1.41475,1.41455,1.41475,30400000.0
2006-08-28 00:18:00,1.41475,1.4148,1.41455,1.41455,26000000.0
2006-08-28 00:19:00,1.41468,1.41475,1.4146,1.41475,30400000.0
2006-08-28 00:20:00,1.41488,1.41502,1.41462,1.41462,44700000.0
2006-08-28 00:21:00,1.41494,1.41502,1.41482,1.41495,26800000.0
2006-08-28 00:22:00,1.41482,1.41502,1.41482,1.41495,37600000.0
2006-08-28 00:23:00,1.41495,1.41518,1.41458,1.41493,54400000.0
2006-08-28 00:24:00,1.41495,1.41502,1.4148,1.41497,48500000.0
2006-08-28 00:25:00,1.41485,1.41502,1.41475,1.4149,69800000.0
2006-08-28 00:26:00,1.41489,1.4149,1.41471,1.41483,39600000.0
2006-08-28 00:27:00,1.41483,1.41483,1.41464,1.41467,54600000.0
2006-08-28 00:28:00,1.41477,1.41485,1.41455,1.41468,67500001.0
2006-08-28 00:29:00,1.41459,1.41464,1.41435,1.41446,35900000.0
2006-08-28 00:30:00,1.41431,1.4148,1.41431,1.41447,42600000.0
2006-08-28 00:31:00,1.41457,1.41471,1.41456,1.41471,44900000.0
2006-08-28 00:32:00,1.41482,1.41505,1.41477,1.41482,29400000.0
2006-08-28 00:33:00,1.41507,1.41507,1.41477,1.41497,49800000.0
2006-08-28 00:34:00,1.41485,1.415,1.41465,1.41465,24400000.0
2006-08-28 00:35:00,1.41496,1.41496,1.41476,1.41491,35400000.0
2006-08-28 00:36:00,1.41486,1.41486,1.41471,1.41479,24200000.0
2006-08-28 00:37:00,1.41486,1.41486,1.41471,1.41471,32800000.0
2006-08-28 00:38:00,1.41477,1.41492,1.41475,1.41482,48400000.0
2006-08-28 00:39:00,1.41481,1.41494,1.41461,1.41473,50000000.0
2006-08-28 00:40:00,1.41477,1.41494,1.41469,1.41494,22800000.0
2006-08-28 00:41:00,1.41504,1.41504,1.4146,1.41482,33000000.0
2006-08-28 00:42:00,1.41485,1.41509,1.41485,1.41509,37000000.0
2006-08-28 00:43:00,1.41485,1.41509,1.41457,1.41508,37200000.0
2006-08-28 00:44:00,1.41508,1.41508,1.41495,1.41503,23400000.0
2006-08-28 00:45:00,1.41505,1.41506,1.41486,1.41493,47200000.0
2006-08-28 00:46:00,1.415,1.41508,1.4149,1.41508,36600000.0
2006-08-28 00:47:00,1.41498,1.41504,1.41484,1.41496,55300000.0
2006-08-28 00:48:00,1.41475,1.41506,1.41475,1.415,42000001.0
2006-08-28 00:49:00,1.41511,1.41511,1.41477,1.41498,60100000.0
2006-08-28 00:50:00,1.415,1.41518,1.41491,1.41508,30800000.0
2006-08-28 00:51:00,1.41517,1.41545,1.41514,1.41545,42200000.0
2006-08-28 00:52:00,1.4154,1.41572,1.41539,1.41572,54200001.0
2006-08-28 00:53:00,1.41542,1.41573,1.4154,1.41573,44600000.0
2006-08-28 00:54:00,1.4154,1.41578,1.4154,1.41578,32000000.0
2006-08-28 00:55:00,1.41568,1.41576,1.41536,1.41576,23000000.0
2006-08-28 00:56:00,1.41551,1.41556,1.41536,1.41541,30200000.0
2006-08-28 00:57:00,1.41544,1.41544,1.41507,1.41507,25600000.0
2006-08-28 00:58:00,1.41522,1.41522,1.41478,1.41485,29200000.0
2006-08-28 00:59:00,1.41497,1.41497,1.41482,1.41497,35200000.0
2006-08-28 01:00:00,1.41501,1.41507,1.41485,1.41485,42600000.0
2006-08-28 01:01:00,1.41484,1.41497,1.41474,1.41482,39900000.0
2006-08-28 01:02:00,1.41499,1.41502,1.41457,1.41457,48400000.0
2006-08-28 01:03:00,1.41481,1.41481,1.41448,1.41465,34600000.0
2006-08-28 01:04:00,1.4147,1.41485,1.4147,1.41485,35200000.0
2006-08-28 01:05:00,1.41494,1.41502,1.41482,1.41489,40200000.0
2006-08-28 01:06:00,1.415,1.41501,1.41473,1.4149,45700000.0
2006-08-28 01:07:00,1.41483,1.41485,1.41456,1.41469,55500001.0
2006-08-28 01:08:00,1.41475,1.41475,1.41429,1.41429,20800000.0
2006-08-28 01:09:00,1.41475,1.41475,1.41455,1.41473,20400000.0
2006-08-28 01:10:00,1.41471,1.41486,1.41446,1.41471,38500000.0
2006-08-28 01:11:00,1.41476,1.41513,1.41476,1.41513,44200001.0
2006-08-28 01:12:00,1.41518,1.41525,1.41485,1.41508,41200000.0
2006-08-28 01:13:00,1.41537,1.4154,1.4151,1.4154,48600000.0
2006-08-28 01:14:00,1.4152,1.41533,1.41498,1.41515,18800000.0
2006-08-28 01:15:00,1.4152,1.41526,1.41493,1.41523,26700000.0
2006-08-28 01:16:00,1.4152,1.41537,1.4151,1.41525,41900000.0
2006-08-28 01:17:00,1.41533,1.41535,1.41515,1.4153,35400000.0
2006-08-28 01:18:00,1.41525,1.41533,1.41495,1.4153,39800000.0
2006-08-28 01:19:00,1.41517,1.4153,1.4151,1.41518,43600000.0
2006-08-28 01:20:00,1.41523,1.41523,1.41463,1.41508,30600000.0
2006-08-28 01:21:00,1.41483,1.41513,1.41483,1.41495,39400000.0
2006-08-28 01:22:00,1.41497,1.41502,1.41474,1.41492,45200000.0
2006-08-28 01:23:00,1.41482,1.4149,1.4146,1.4146,54500001.0
2006-08-28 01:24:00,1.41494,1.41502,1.41482,1.41497,25800000.0
2006-08-28 01:25:00,1.41489,1.41502,1.41462,1.41489,63600000.0
2006-08-28 01:26:00,1.41479,1.41502,1.41477,1.41492,28500000.0
2006-08-28 01:27:00,1.41489,1.41489,1.41462,1.41483,34200000.0
2006-08-28 01:28:00,1.41462,1.41476,1.41434,1.41476,49200001.0
2006-08-28 01:29:00,1.41482,1.41482,1.41459,1.41464,33200000.0
2006-08-28 01:30:00,1.41474,1.41474,1.41418,1.41453,54200000.0
2006-08-28 01:31:00,1.41422,1.41446,1.41413,1.41446,45500000.0
2006-08-28 01:32:00,1.4143,1.4143,1.41409,1.41409,37600000.0
2006-08-28 01:33:00,1.41402,1.41412,1.41392,1.41411,31200001.0
2006-08-28 01:34:00,1.41409,1.41429,1.41371,1.41406,35600000.0
2006-08-28 01:35:00,1.41411,1.4143,1.4139,1.4139,35000000.0
2006-08-28 01:36:00,1.41411,1.41427,1.41411,1.41418,32800000.0
2006-08-28 01:37:00,1.4143,1.41439,1.41404,1.4143,44600000.0
2006-08-28 01:38:00,1.41416,1.41423,1.41401,1.41423,27700000.0
2006-08-28 01:39:00,1.41399,1.41418,1.41371,1.41411,54400000.0
2006-08-28 01:40:00,1.41405,1.41412,1.41395,1.41409,36800000.0
2006-08-28 01:41:00,1.41406,1.41444,1.41403,1.41431,35600000.0
2006-08-28 01:42:00,1.41442,1.41452,1.41422,1.41442,51600000.0
2006-08-28 01:43:00,1.41442,1.41447,1.4139,1.41437,40600000.0
2006-08-28 01:44:00,1.41442,1.41442,1.4141,1.41437,34800000.0
2006-08-28 01:45:00,1.41433,1.41439,1.41418,1.41425,38800000.0
2006-08-28 01:46:00,1.41435,1.41452,1.41422,1.41434,30000000.0
2006-08-28 01:47:00,1.41435,1.4145,1.41422,1.41422,33500000.0
2006-08-28 01:48:00,1.41437,1.41447,1.41402,1.41402,36200000.0
2006-08-28 01:49:00,1.41439,1.41454,1.41391,1.41434,40900001.0
2006-08-28 01:50:00,1.41429,1.41442,1.41394,1.41442,28200000.0
2006-08-28 01:51:00,1.41437,1.41437,1.41422,1.41424,23400000.0
2006-08-28 01:52:00,1.41449,1.41472,1.41447,1.41447,34400000.0
2006-08-28 01:53:00,1.41466,1.41468,1.41456,1.41458,52700000.0
2006-08-28 01:54:00,1.41461,1.41469,1.4145,1.4145,42000000.0
2006-08-28 01:55:00,1.4144,1.41451,1.41426,1.41426,28800000.0
2006-08-28 01:56:00,1.41436,1.41442,1.41418,1.41418,47500000.0
2006-08-28 01:57:00,1.41422,1.41435,1.41415,1.41425,49400000.0
2006-08-28 01:58:00,1.4142,1.4143,1.4139,1.41397,34000000.0
2006-08-28 01:59:00,1.41425,1.41434,1.41416,1.41422,47200000.0
2006-08-28 02:00:00,1.41385,1.4142,1.41385,1.41391,53300000.0
2006-08-28 02:01:00,1.41382,1.41382,1.41372,1.41375,74800002.0
2006-08-28 02:02:00,1.41369,1.41414,1.41369,1.41402,95600001.0
2006-08-28 02:03:00,1.41427,1.41465,1.41423,1.41465,74600000.0
2006-08-28 02:04:00,1.41462,1.41469,1.41424,1.41424,73800000.0
2006-08-28 02:05:00,1.41417,1.41417,1.4141,1.41415,58500000.0
2006-08-28 02:06:00,1.4143,1.41435,1.41398,1.41432,99000000.0
2006-08-28 02:07:00,1.4143,1.41433,1.41392,1.41422,202200000.0
2006-08-28 02:08:00,1.41411,1.4142,1.41411,1.4142,66300001.0
2006-08-28 02:09:00,1.41416,1.41433,1.41389,1.41409,159400000.0
2006-08-28 02:10:00,1.41381,1.41417,1.41381,1.41381,138300000.0
2006-08-28 02:11:00,1.41382,1.41396,1.41382,1.41391,46200000.0
2006-08-28 02:12:00,1.41389,1.41405,1.41388,1.41405,49700000.0
2006-08-28 02:13:00,1.41407,1.41413,1.41407,1.41412,35400000.0
2006-08-28 02:14:00,1.41412,1.41412,1.41382,1.41412,154100000.0
2006-08-28 02:15:00,1.414,1.41407,1.41382,1.41395,195100000.0
2006-08-28 02:16:00,1.4142,1.41428,1.41403,1.41423,83500000.0
2006-08-28 02:17:00,1.41397,1.41433,1.4137,1.41392,173400000.0
2006-08-28 02:18:00,1.41407,1.41433,1.41365,1.4141,35200000.0
2006-08-28 02:19:00,1.41423,1.41435,1.41402,1.41407,52500001.0
2006-08-28 02:20:00,1.41419,1.41439,1.4141,1.41436,33400000.0
2006-08-28 02:21:00,1.41427,1.41444,1.41413,1.41444,52400000.0
2006-08-28 02:22:00,1.41423,1.41443,1.41423,1.41443,23200000.0
2006-08-28 02:23:00,1.41469,1.41475,1.4145,1.41452,27400000.0
2006-08-28 02:24:00,1.41449,1.41473,1.41442,1.41473,31000001.0
2006-08-28 02:25:00,1.41463,1.41467,1.41436,1.41444,120700001.0
2006-08-28 02:26:00,1.41432,1.4147,1.41427,1.41467,116300001.0
2006-08-28 02:27:00,1.41462,1.41468,1.41443,1.41443,83700000.0
2006-08-28 02:28:00,1.4144,1.41455,1.41435,1.41445,36800000.0
2006-08-28 02:29:00,1.4147,1.41479,1.41449,1.41474,48300000.0
2006-08-28 02:30:00,1.41475,1.41475,1.41447,1.41459,48300000.0
2006-08-28 02:31:00,1.41447,1.4146,1.41429,1.41429,71200001.0
2006-08-28 02:32:00,1.41451,1.41466,1.41436,1.41456,37000000.0
2006-08-28 02:33:00,1.41422,1.41423,1.41399,1.41401,215300000.0
2006-08-28 02:34:00,1.41464,1.41464,1.41438,1.41451,38700000.0
2006-08-28 02:35:00,1.41438,1.41438,1.41388,1.414,98000000.0
2006-08-28 02:36:00,1.41437,1.41437,1.4141,1.41416,25800000.0
2006-08-28 02:37:00,1.41382,1.41409,1.41382,1.41391,94600000.0
2006-08-28 02:38:00,1.41407,1.4141,1.41397,1.41404,55200000.0
2006-08-28 02:39:00,1.41406,1.41406,1.41386,1.41394,40200000.0
2006-08-28 02:40:00,1.41399,1.41411,1.41394,1.41399,42600000.0
2006-08-28 02:41:00,1.41412,1.41426,1.41412,1.41414,38000000.0
2006-08-28 02:42:00,1.41438,1.41438,1.41409,1.41409,34800000.0
2006-08-28 02:43:00,1.41396,1.41406,1.41392,1.41406,40200000.0
2006-08-28 02:44:00,1.41403,1.4142,1.41396,1.4142,22000000.0
2006-08-28 02:45:00,1.41364,1.4139,1.41364,1.4137,39400000.0
2006-08-28 02:46:00,1.41361,1.41371,1.41347,1.41351,162400000.0
2006-08-28 02:47:00,1.41401,1.41424,1.41362,1.4141,211700000.0
2006-08-28 02:48:00,1.4138,1.41399,1.41372,1.41399,106200000.0
2006-08-28 02:49:00,1.41381,1.41393,1.41347,1.41353,61900000.0
2006-08-28 02:50:00,1.41369,1.41402,1.41347,1.41402,99500000.0
2006-08-28 02:51:00,1.41365,1.41376,1.41347,1.41376,67600000.0
2006-08-28 02:52:00,1.41407,1.41415,1.41396,1.41399,26200000.0
2006-08-28 02:53:00,1.41421,1.41434,1.41404,1.41434,39700000.0
2006-08-28 02:54:00,1.4144,1.41467,1.41438,1.41438,48100000.0
2006-08-28 02:55:00,1.4146,1.4147,1.41435,1.41443,42200000.0
2006-08-28 02:56:00,1.41436,1.41453,1.41436,1.41453,82800000.0
2006-08-28 02:57:00,1.41447,1.41452,1.41447,1.41452,56400000.0
2006-08-28 02:58:00,1.41442,1.41452,1.41432,1.41432,62700000.0
2006-08-28 02:59:00,1.41437,1.41448,1.41428,1.41428,56000000.0
2006-08-28 03:00:00,1.41433,1.41444,1.41425,1.4144,125900000.0
2006-08-28 03:01:00,1.41442,1.41443,1.41431,1.41438,47400000.0
2006-08-28 03:02:00,1.41431,1.41431,1.4136,1.4136,50800000.0
2006-08-28 03:03:00,1.41353,1.4137,1.41353,1.4137,74100000.0
2006-08-28 03:04:00,1.41377,1.4141,1.41362,1.41374,39200000.0
2006-08-28 03:05:00,1.41371,1.41376,1.41359,1.41376,55200000.0
2006-08-28 03:06:00,1.4138,1.41386,1.41371,1.41386,54400000.0
2006-08-28 03:07:00,1.41385,1.41416,1.41364,1.41416,92800000.0
2006-08-28 03:08:00,1.41407,1.41426,1.41386,1.41386,68600000.0
2006-08-28 03:09:00,1.41429,1.41448,1.414,1.41445,31400000.0
2006-08-28 03:10:00,1.41397,1.41447,1.41397,1.41447,29200000.0
2006-08-28 03:11:00,1.41405,1.4141,1.41405,1.4141,30100000.0
2006-08-28 03:12:00,1.41441,1.41473,1.41419,1.41436,34200000.0
2006-08-28 03:13:00,1.41402,1.41439,1.41398,1.41436,41000000.0
2006-08-28 03:14:00,1.41432,1.41453,1.41409,1.41437,44500000.0
2006-08-28 03:15:00,1.41401,1.41474,1.41401,1.41455,33000000.0
2006-08-28 03:16:00,1.41451,1.41461,1.41426,1.41455,65800002.0
2006-08-28 03:17:00,1.41449,1.41456,1.41391,1.4145,58400000.0
2006-08-28 03:18:00,1.41445,1.41452,1.41417,1.41452,18000000.0
2006-08-28 03:19:00,1.4145,1.41455,1.4143,1.41455,40200000.0
2006-08-28 03:20:00,1.4139,1.41445,1.41387,1.41445,55300000.0
2006-08-28 03:21:00,1.4142,1.4142,1.41415,1.41417,23800000.0
2006-08-28 03:22:00,1.41415,1.41415,1.41403,1.41407,117600001.0
2006-08-28 03:23:00,1.41411,1.41421,1.41406,1.41411,84400000.0
2006-08-28 03:24:00,1.41414,1.41416,1.41411,1.41412,78200000.0
2006-08-28 03:25:00,1.41454,1.41454,1.41411,1.41417,41400000.0
2006-08-28 03:26:00,1.41404,1.41414,1.41399,1.41409,120700000.0
2006-08-28 03:27:00,1.41413,1.4142,1.41402,1.41416,86000000.0
2006-08-28 03:28:00,1.4141,1.41414,1.41401,1.41411,56200001.0
2006-08-28 03:29:00,1.41412,1.41417,1.41409,1.41414,42800000.0
2006-08-28 03:30:00,1.41418,1.41429,1.41404,1.41429,62600000.0
2006-08-28 03:31:00,1.41429,1.41459,1.41429,1.41459,31800000.0
2006-08-28 03:32:00,1.41446,1.4146,1.41432,1.41435,28200000.0
2006-08-28 03:33:00,1.41423,1.41445,1.41423,1.41445,35200000.0
2006-08-28 03:34:00,1.4147,1.41489,1.41447,1.41452,32400000.0
2006-08-28 03:35:00,1.41461,1.41468,1.41443,1.41453,80600000.0
2006-08-28 03:36:00,1.41463,1.41501,1.41446,1.41501,49600000.0
2006-08-28 03:37:00,1.41499,1.41499,1.41459,1.41497,30800000.0
2006-08-28 03:38:00,1.41506,1.41516,1.41486,1.41504,23400000.0
2006-08-28 03:39:00,1.41466,1.41466,1.4145,1.41453,90500000.0
2006-08-28 03:40:00,1.41461,1.41516,1.41459,1.41501,92900000.0
2006-08-28 03:41:00,1.41492,1.4151,1.41491,1.41508,64400000.0
2006-08-28 03:42:00,1.41502,1.41513,1.41498,1.41502,92600001.0
2006-08-28 03:43:00,1.41486,1.415,1.41486,1.415,41200000.0
2006-08-28 03:44:00,1.41481,1.41501,1.41474,1.41495,31700000.0
2006-08-28 03:45:00,1.41499,1.41525,1.41487,1.41525,27800000.0
2006-08-28 03:46:00,1.41503,1.41521,1.41501,1.41513,55000000.0
2006-08-28 03:47:00,1.41515,1.4152,1.41504,1.41504,26300000.0
2006-08-28 03:48:00,1.41542,1.41558,1.41528,1.41545,28200000.0
2006-08-28 03:49:00,1.4155,1.4155,1.41515,1.41515,26800000.0
2006-08-28 03:50:00,1.41538,1.4156,1.41502,1.41515,91100000.0
2006-08-28 03:51:00,1.41522,1.41522,1.415,1.41501,36000000.0
2006-08-28 03:52:00,1.4151,1.4151,1.41466,1.41486,94000000.0
2006-08-28 03:53:00,1.41489,1.41504,1.41479,1.41498,59100000.0
2006-08-28 03:54:00,1.41504,1.41542,1.41501,1.41508,24600000.0
2006-08-28 03:55:00,1.41548,1.41549,1.4152,1.41549,29600000.0
2006-08-28 03:56:00,1.41537,1.41561,1.41537,1.4155,26000000.0
2006-08-28 03:57:00,1.41507,1.41533,1.41502,1.41518,129000000.0
2006-08-28 03:58:00,1.41511,1.41583,1.41494,1.415,206700000.0
2006-08-28 03:59:00,1.41536,1.41564,1.41533,1.41549,117000000.0
2006-08-28 04:00:00,1.41546,1.41549,1.41523,1.41525,69600000.0
2006-08-28 04:01:00,1.41524,1.41547,1.41515,1.41544,201000000.0
2006-08-28 04:02:00,1.4154,1.41552,1.41513,1.41513,117100000.0
2006-08-28 04:03:00,1.41522,1.41522,1.415,1.41522,104200001.0
2006-08-28 04:04:00,1.41505,1.41509,1.41494,1.41504,117800000.0
2006-08-28 04:05:00,1.41478,1.41548,1.41464,1.41548,189300001.0
2006-08-28 04:06:00,1.41511,1.41559,1.41511,1.41528,135100000.0
2006-08-28 04:07:00,1.41539,1.41548,1.41516,1.41516,161800000.0
2006-08-28 04:08:00,1.41541,1.41543,1.41537,1.41537,16600000.0
2006-08-28 04:09:00,1.41549,1.41549,1.41518,1.41534,26600000.0
2006-08-28 04:10:00,1.41515,1.41515,1.41484,1.41501,115800000.0
2006-08-28 04:11:00,1.41515,1.41534,1.41482,1.41497,46500000.0
2006-08-28 04:12:00,1.4149,1.41506,1.4149,1.41504,90700000.0
2006-08-28 04:13:00,1.41501,1.41517,1.41493,1.41493,72400000.0
2006-08-28 04:14:00,1.41506,1.41514,1.41501,1.41514,66300000.0
2006-08-28 04:15:00,1.41519,1.41553,1.41519,1.41527,86600000.0
2006-08-28 04:16:00,1.4152,1.41526,1.4149,1.41503,75000000.0
2006-08-28 04:17:00,1.41512,1.41513,1.415,1.41505,52900000.0
2006-08-28 04:18:00,1.41497,1.41512,1.41487,1.41501,124800000.0
2006-08-28 04:19:00,1.41507,1.41515,1.41504,1.41509,69300000.0
2006-08-28 04:20:00,1.41499,1.41499,1.41465,1.41465,190500002.0
2006-08-28 04:21:00,1.41469,1.41488,1.41468,1.41481,40100000.0
2006-08-28 04:22:00,1.41494,1.41531,1.41477,1.41512,45400000.0
2006-08-28 04:23:00,1.4146,1.41465,1.4146,1.4146,50500000.0
2006-08-28 04:24:00,1.41476,1.41493,1.4147,1.41489,148900002.0
2006-08-28 04:25:00,1.41492,1.4153,1.4147,1.41517,242800001.0
2006-08-28 04:26:00,1.41525,1.41525,1.41492,1.415,146900000.0
2006-08-28 04:27:00,1.41514,1.41522,1.41505,1.41514,61000000.0
2006-08-28 04:28:00,1.41523,1.41528,1.41518,1.41518,49000000.0
2006-08-28 04:29:00,1.41512,1.41586,1.41512,1.41565,75800000.0
2006-08-28 04:30:00,1.41517,1.41557,1.41511,1.41555,81800001.0
2006-08-28 04:31:00,1.41553,1.41567,1.41533,1.4156,49000001.0
2006-08-28 04:32:00,1.41574,1.41574,1.4155,1.4155,35200000.0
2006-08-28 04:33:00,1.41553,1.41566,1.41539,1.41552,43800000.0
2006-08-28 04:34:00,1.41545,1.41556,1.41542,1.41551,38800000.0
2006-08-28 04:35:00,1.41536,1.41545,1.41527,1.41527,58900000.0
2006-08-28 04:36:00,1.41552,1.4156,1.41487,1.41549,154700000.0
2006-08-28 04:37:00,1.41537,1.41565,1.41506,1.41533,139200000.0
2006-08-28 04:38:00,1.41531,1.41531,1.41518,1.41526,38800000.0
2006-08-28 04:39:00,1.41522,1.41542,1.41522,1.41525,82400000.0
2006-08-28 04:40:00,1.41522,1.41549,1.41522,1.41549,41400000.0
2006-08-28 04:41:00,1.41525,1.41565,1.41525,1.41555,43100000.0
2006-08-28 04:42:00,1.41542,1.41562,1.4154,1.41555,59400000.0
2006-08-28 04:43:00,1.41539,1.41539,1.41522,1.41529,69400000.0
2006-08-28 04:44:00,1.41524,1.41557,1.41524,1.41554,45500000.0
2006-08-28 04:45:00,1.41528,1.41528,1.41486,1.41508,42800001.0
2006-08-28 04:46:00,1.41492,1.41511,1.41492,1.41505,43900000.0
2006-08-28 04:47:00,1.41499,1.41537,1.41496,1.41537,111000001.0
2006-08-28 04:48:00,1.41522,1.41542,1.41519,1.41527,50600000.0
2006-08-28 04:49:00,1.41492,1.41514,1.41474,1.4148,65900000.0
2006-08-28 04:50:00,1.41522,1.41522,1.41509,1.41514,40500000.0
2006-08-28 04:51:00,1.41487,1.41487,1.41481,1.41481,22400000.0
2006-08-28 04:52:00,1.41481,1.41531,1.41481,1.41511,35200000.0
2006-08-28 04:53:00,1.41508,1.41537,1.41495,1.41513,55600000.0
2006-08-28 04:54:00,1.41479,1.41499,1.41473,1.41473,39400000.0
2006-08-28 04:55:00,1.41502,1.41513,1.41468,1.41513,40400000.0
2006-08-28 04:56:00,1.4149,1.41513,1.41489,1.41493,46200000.0
2006-08-28 04:57:00,1.41466,1.41505,1.41464,1.41472,45700000.0
2006-08-28 04:58:00,1.41475,1.41516,1.41464,1.4151,38000000.0
2006-08-28 04:59:00,1.41489,1.41505,1.41478,1.41481,116200000.0
2006-08-28 05:00:00,1.41518,1.41521,1.41505,1.41515,35700000.0
2006-08-28 05:01:00,1.41489,1.41532,1.41484,1.41532,36400000.0
2006-08-28 05:02:00,1.4151,1.4151,1.41466,1.41502,36600000.0
2006-08-28 05:03:00,1.41476,1.41477,1.41446,1.41465,186000001.0
2006-08-28 05:04:00,1.41466,1.41466,1.41454,1.41461,212700001.0
2006-08-28 05:05:00,1.41456,1.41457,1.41441,1.4145,162000000.0
2006-08-28 05:06:00,1.41454,1.41468,1.41441,1.41463,168000000.0
2006-08-28 05:07:00,1.41444,1.41479,1.41437,1.41437,272500001.0
2006-08-28 05:08:00,1.41466,1.41487,1.41459,1.41462,257500000.0
2006-08-28 05:09:00,1.41452,1.41484,1.41449,1.41452,178200000.0
2006-08-28 05:10:00,1.41457,1.41469,1.41452,1.41463,213300001.0
2006-08-28 05:11:00,1.41459,1.41477,1.41452,1.41459,139700000.0
2006-08-28 05:12:00,1.41461,1.41469,1.4146,1.41465,128000001.0
2006-08-28 05:13:00,1.41459,1.41485,1.41456,1.41468,183700000.0
2006-08-28 05:14:00,1.41465,1.4147,1.4146,1.41463,237700000.0
2006-08-28 05:15:00,1.41479,1.41488,1.41467,1.41483,37600000.0
2006-08-28 05:16:00,1.41473,1.41485,1.41465,1.41475,167500000.0
2006-08-28 05:17:00,1.41485,1.415,1.4147,1.415,166200000.0
2006-08-28 05:18:00,1.415,1.415,1.41475,1.4149,316700003.0
2006-08-28 05:19:00,1.41472,1.41509,1.41466,1.41473,245100000.0
2006-08-28 05:20:00,1.41487,1.41504,1.4148,1.41486,258500000.0
2006-08-28 05:21:00,1.41476,1.41514,1.41475,1.4148,298500000.0
2006-08-28 05:22:00,1.41483,1.41496,1.41479,1.41488,212400000.0
2006-08-28 05:23:00,1.41474,1.41495,1.41474,1.4149,163400000.0
2006-08-28 05:24:00,1.41485,1.41485,1.41466,1.41466,165300000.0
2006-08-28 05:25:00,1.41484,1.41526,1.41474,1.41484,187200000.0
2006-08-28 05:26:00,1.41491,1.41507,1.4149,1.41507,137200001.0
2006-08-28 05:27:00,1.41552,1.4166,1.41517,1.41646,200800000.0
2006-08-28 05:28:00,1.41657,1.41681,1.41611,1.41677,252200000.0
2006-08-28 05:29:00,1.41686,1.41686,1.41654,1.41658,234200000.0
2006-08-28 05:30:00,1.41654,1.41678,1.41642,1.41645,197600000.0
2006-08-28 05:31:00,1.41624,1.41661,1.41624,1.4165,67200000.0
2006-08-28 05:32:00,1.41659,1.41671,1.41641,1.41662,216500000.0
2006-08-28 05:33:00,1.41662,1.41692,1.41662,1.41685,236400000.0
2006-08-28 05:34:00,1.41668,1.41674,1.41627,1.41627,238500001.0
2006-08-28 05:35:00,1.41635,1.41643,1.41622,1.41643,37600000.0
2006-08-28 05:36:00,1.41623,1.41635,1.41616,1.41619,176000000.0
2006-08-28 05:37:00,1.41621,1.41635,1.41608,1.41608,200800001.0
2006-08-28 05:38:00,1.41614,1.41641,1.41614,1.4163,148800000.0
2006-08-28 05:39:00,1.41637,1.41653,1.41631,1.41638,138700000.0
2006-08-28 05:40:00,1.41618,1.41645,1.41608,1.41644,245200001.0
2006-08-28 05:41:00,1.4164,1.41654,1.41617,1.41617,121500000.0
2006-08-28 05:42:00,1.41635,1.41647,1.41629,1.41635,179400000.0
2006-08-28 05:43:00,1.41633,1.41642,1.41631,1.41638,83700000.0
2006-08-28 05:44:00,1.41638,1.41655,1.4163,1.41635,135100000.0
2006-08-28 05:45:00,1.41638,1.41661,1.41629,1.41631,135200001.0
2006-08-28 05:46:00,1.41633,1.41648,1.41628,1.41638,199600000.0
2006-08-28 05:47:00,1.41636,1.41636,1.41612,1.41621,194300000.0
2006-08-28 05:48:00,1.41592,1.4162,1.41584,1.41603,278400000.0
2006-08-28 05:49:00,1.41594,1.41619,1.41572,1.41577,215100001.0
2006-08-28 05:50:00,1.41577,1.41615,1.41577,1.41589,249300000.0
2006-08-28 05:51:00,1.41596,1.41596,1.41574,1.41577,189500001.0
2006-08-28 05:52:00,1.41575,1.41605,1.41566,1.41605,195600001.0
2006-08-28 05:53:00,1.41609,1.41625,1.41593,1.41593,130300000.0
2006-08-28 05:54:00,1.41599,1.41618,1.41584,1.4161,201000000.0
2006-08-28 05:55:00,1.4161,1.41623,1.4159,1.41605,218800001.0
2006-08-28 05:56:00,1.41613,1.4163,1.41603,1.41606,141200002.0
2006-08-28 05:57:00,1.41618,1.4163,1.41613,1.4162,192200000.0
2006-08-28 05:58:00,1.41626,1.41633,1.41605,1.41605,133400000.0
2006-08-28 05:59:00,1.41621,1.41631,1.41616,1.41621,103200000.0
2006-08-28 06:00:00,1.41629,1.41643,1.41628,1.41634,215000000.0
2006-08-28 06:01:00,1.41639,1.41643,1.41622,1.41635,167800001.0
2006-08-28 06:02:00,1.4162,1.41641,1.41617,1.41621,253000000.0
2006-08-28 06:03:00,1.41629,1.41651,1.41627,1.41648,43100000.0
2006-08-28 06:04:00,1.41638,1.4164,1.4163,1.41638,170600000.0
2006-08-28 06:05:00,1.41632,1.41645,1.41621,1.41628,405000000.0
2006-08-28 06:06:00,1.41636,1.41657,1.41636,1.41657,73000000.0
2006-08-28 06:07:00,1.41665,1.41673,1.41647,1.4167,324500002.0
2006-08-28 06:08:00,1.41649,1.41663,1.41626,1.41634,560300003.0
2006-08-28 06:09:00,1.41621,1.4164,1.41601,1.41605,358400001.0
2006-08-28 06:10:00,1.41604,1.41614,1.41591,1.41592,302300001.0
2006-08-28 06:11:00,1.416,1.41606,1.41586,1.41592,383600000.0
2006-08-28 06:12:00,1.41576,1.41607,1.41558,1.41582,261800000.0
2006-08-28 06:13:00,1.41565,1.41583,1.41548,1.41548,370600002.0
2006-08-28 06:14:00,1.41569,1.41574,1.41544,1.41554,398400001.0
2006-08-28 06:15:00,1.41549,1.41552,1.41532,1.41537,167600000.0
2006-08-28 06:16:00,1.41555,1.41581,1.41549,1.41581,225600000.0
2006-08-28 06:17:00,1.41558,1.41574,1.41558,1.41564,156200000.0
2006-08-28 06:18:00,1.41562,1.41581,1.41551,1.41554,266000000.0
2006-08-28 06:19:00,1.41542,1.4156,1.41542,1.41557,185500000.0
2006-08-28 06:20:00,1.41547,1.4157,1.41529,1.41534,298200001.0
2006-08-28 06:21:00,1.41544,1.4155,1.41528,1.41537,217300000.0
2006-08-28 06:22:00,1.41532,1.41548,1.41507,1.41526,299400003.0
2006-08-28 06:23:00,1.4151,1.4154,1.4151,1.41523,294200001.0
2006-08-28 06:24:00,1.41521,1.41541,1.41514,1.41524,337500000.0
2006-08-28 06:25:00,1.41523,1.41539,1.41523,1.41526,199000000.0
2006-08-28 06:26:00,1.41506,1.41524,1.41499,1.41523,295300001.0
2006-08-28 06:27:00,1.4152,1.41527,1.41512,1.41522,314600000.0
2006-08-28 06:28:00,1.41523,1.41533,1.4151,1.41533,352400001.0
2006-08-28 06:29:00,1.41535,1.41545,1.41525,1.41528,100400000.0
2006-08-28 06:30:00,1.41525,1.41547,1.41522,1.41533,227600000.0
2006-08-28 06:31:00,1.41538,1.41545,1.41525,1.41537,132600000.0
2006-08-28 06:32:00,1.41537,1.41543,1.41535,1.41537,191400000.0
2006-08-28 06:33:00,1.4154,1.4156,1.41538,1.41546,227100000.0
2006-08-28 06:34:00,1.41541,1.41554,1.41533,1.41554,215500001.0
2006-08-28 06:35:00,1.41541,1.41566,1.41539,1.41543,129800000.0
2006-08-28 06:36:00,1.41551,1.41572,1.41551,1.41556,78300000.0
2006-08-28 06:37:00,1.41561,1.41567,1.41552,1.41555,280500000.0
2006-08-28 06:38:00,1.41558,1.41588,1.41558,1.41572,123900000.0
2006-08-28 06:39:00,1.41583,1.41594,1.41574,1.41576,50800000.0
2006-08-28 06:40:00,1.41571,1.41575,1.41554,1.41569,121100001.0
2006-08-28 06:41:00,1.41573,1.41577,1.41559,1.41562,270700002.0
2006-08-28 06:42:00,1.41563,1.4157,1.41547,1.41557,283300000.0
2006-08-28 06:43:00,1.41562,1.41569,1.41557,1.41562,155100000.0
2006-08-28 06:44:00,1.41562,1.41573,1.41557,1.41562,303200001.0
2006-08-28 06:45:00,1.41568,1.41573,1.41558,1.41573,238200000.0
2006-08-28 06:46:00,1.41577,1.41582,1.41565,1.41568,250100000.0
2006-08-28 06:47:00,1.41564,1.41582,1.41562,1.41579,233000000.0
2006-08-28 06:48:00,1.41566,1.41589,1.41564,1.41579,44400001.0
2006-08-28 06:49:00,1.41576,1.416,1.4157,1.41577,224600000.0
2006-08-28 06:50:00,1.41571,1.41571,1.41548,1.41552,33900000.0
2006-08-28 06:51:00,1.41593,1.41597,1.4156,1.41585,36200000.0
2006-08-28 06:52:00,1.41573,1.41598,1.41572,1.4158,222900000.0
2006-08-28 06:53:00,1.4158,1.41613,1.41564,1.41572,230300000.0
2006-08-28 06:54:00,1.41568,1.41611,1.41565,1.4158,488800001.0
2006-08-28 06:55:00,1.4158,1.41592,1.41568,1.41577,355700000.0
2006-08-28 06:56:00,1.41591,1.41591,1.41581,1.41581,47000001.0
2006-08-28 06:57:00,1.41588,1.41591,1.41582,1.41587,93100000.0
2006-08-28 06:58:00,1.41587,1.41594,1.41574,1.41588,199000000.0
2006-08-28 06:59:00,1.41584,1.41608,1.41579,1.41595,365200002.0
2006-08-28 07:00:00,1.41613,1.41626,1.41612,1.41616,112900000.0
2006-08-28 07:01:00,1.41602,1.41617,1.41602,1.41615,295800000.0
2006-08-28 07:02:00,1.41612,1.41644,1.41601,1.4162,337500000.0
2006-08-28 07:03:00,1.41636,1.41643,1.41628,1.41636,130200000.0
2006-08-28 07:04:00,1.41634,1.41642,1.41621,1.4163,310800001.0
2006-08-28 07:05:00,1.41626,1.41654,1.41609,1.41651,121700000.0
2006-08-28 07:06:00,1.41653,1.41653,1.41629,1.41634,192500000.0
2006-08-28 07:07:00,1.41644,1.4166,1.41634,1.41651,205400001.0
2006-08-28 07:08:00,1.4165,1.4166,1.41635,1.41645,261700000.0
2006-08-28 07:09:00,1.4163,1.4163,1.41605,1.41607,254700004.0
2006-08-28 07:10:00,1.41614,1.41614,1.41587,1.41592,439600001.0
2006-08-28 07:11:00,1.41593,1.41596,1.41576,1.41587,328300000.0
2006-08-28 07:12:00,1.41585,1.41601,1.41577,1.41601,287300000.0
2006-08-28 07:13:00,1.41609,1.41617,1.416,1.41612,240400000.0
2006-08-28 07:14:00,1.41613,1.41626,1.41607,1.41615,475100000.0
2006-08-28 07:15:00,1.41641,1.41644,1.41615,1.41643,238400000.0
2006-08-28 07:16:00,1.41634,1.41638,1.41616,1.41625,180900000.0
2006-08-28 07:17:00,1.41617,1.41629,1.41607,1.41609,253700000.0
2006-08-28 07:18:00,1.41622,1.41649,1.41614,1.41623,461600000.0
2006-08-28 07:19:00,1.41624,1.41634,1.41606,1.41621,297300002.0
2006-08-28 07:20:00,1.41617,1.4162,1.4159,1.41609,416200000.0
2006-08-28 07:21:00,1.416,1.41621,1.41592,1.41597,256400001.0
2006-08-28 07:22:00,1.41613,1.4163,1.4161,1.41617,312300001.0
2006-08-28 07:23:00,1.41618,1.41633,1.416,1.41617,456000002.0
2006-08-28 07:24:00,1.41611,1.41626,1.41606,1.41614,285900000.0
2006-08-28 07:25:00,1.41618,1.41633,1.41609,1.41633,387000002.0
2006-08-28 07:26:00,1.41622,1.41644,1.41614,1.41628,300900000.0
2006-08-28 07:27:00,1.41634,1.41651,1.41621,1.41651,148800000.0
2006-08-28 07:28:00,1.41653,1.41653,1.41634,1.41634,299300002.0
2006-08-28 07:29:00,1.41645,1.4166,1.41632,1.41632,254100001.0
2006-08-28 07:30:00,1.41647,1.41665,1.41644,1.41655,497400000.0
2006-08-28 07:31:00,1.41656,1.41674,1.41651,1.41672,267000000.0
2006-08-28 07:32:00,1.41678,1.41687,1.41664,1.41674,459700001.0
2006-08-28 07:33:00,1.41666,1.41677,1.41655,1.41663,383000000.0
2006-08-28 07:34:00,1.41668,1.41673,1.4165,1.41659,263700001.0
2006-08-28 07:35:00,1.41659,1.41678,1.41659,1.41662,257000000.0
2006-08-28 07:36:00,1.41672,1.4168,1.41657,1.41674,340600000.0
2006-08-28 07:37:00,1.4167,1.41678,1.41648,1.4166,213000001.0
2006-08-28 07:38:00,1.41659,1.41677,1.41659,1.41672,29400000.0
2006-08-28 07:39:00,1.41662,1.41674,1.41655,1.41669,418500001.0
2006-08-28 07:40:00,1.4166,1.41671,1.41643,1.41651,347300002.0
2006-08-28 07:41:00,1.41651,1.41684,1.41648,1.41679,678100003.0
2006-08-28 07:42:00,1.4168,1.41683,1.41663,1.41671,307500001.0
2006-08-28 07:43:00,1.41671,1.41687,1.41664,1.41676,198100000.0
2006-08-28 07:44:00,1.41681,1.41689,1.41669,1.41676,398500000.0
2006-08-28 07:45:00,1.41682,1.41692,1.4167,1.41675,414800002.0
2006-08-28 07:46:00,1.41672,1.41676,1.41642,1.41662,463100000.0
2006-08-28 07:47:00,1.41656,1.41699,1.41654,1.41687,633700002.0
2006-08-28 07:48:00,1.41674,1.41692,1.4166,1.4166,725700001.0
2006-08-28 07:49:00,1.41665,1.41678,1.4165,1.41666,590600002.0
2006-08-28 07:50:00,1.41659,1.41677,1.41645,1.41662,624600003.0
2006-08-28 07:51:00,1.41674,1.41674,1.41633,1.41659,589400001.0
2006-08-28 07:52:00,1.4166,1.41679,1.41657,1.41668,441300003.0
2006-08-28 07:53:00,1.41652,1.41678,1.41639,1.4166,626500002.0
2006-08-28 07:54:00,1.41654,1.41667,1.41645,1.41652,376700001.0
2006-08-28 07:55:00,1.41645,1.41661,1.41638,1.41644,418800001.0
2006-08-28 07:56:00,1.41638,1.41655,1.41612,1.41618,701200003.0
2006-08-28 07:57:00,1.41622,1.41659,1.4162,1.4165,597300005.0
2006-08-28 07:58:00,1.41657,1.41669,1.41646,1.4165,661100002.0
2006-08-28 07:59:00,1.41615,1.41636,1.41607,1.41623,473700001.0
2006-08-28 08:00:00,1.41632,1.41634,1.41609,1.41621,394000000.0
2006-08-28 08:01:00,1.41607,1.41656,1.41601,1.41627,440100000.0
2006-08-28 08:02:00,1.41618,1.41628,1.41605,1.4161,261000000.0
2006-08-28 08:03:00,1.41599,1.41599,1.4157,1.41578,450100000.0
2006-08-28 08:04:00,1.41592,1.41621,1.41592,1.41621,429900001.0
2006-08-28 08:05:00,1.41639,1.41657,1.41628,1.41628,281200001.0
2006-08-28 08:06:00,1.41633,1.41635,1.41595,1.4163,640100000.0
2006-08-28 08:07:00,1.41615,1.41626,1.41604,1.41612,500000000.0
2006-08-28 08:08:00,1.41612,1.41631,1.41611,1.41623,415500001.0
2006-08-28 08:09:00,1.41625,1.41632,1.41604,1.41614,488000000.0
2006-08-28 08:10:00,1.41621,1.41643,1.41601,1.41638,547200001.0
2006-08-28 08:11:00,1.41631,1.41646,1.41613,1.41625,239100000.0
2006-08-28 08:12:00,1.41622,1.41642,1.41618,1.41642,433500001.0
2006-08-28 08:13:00,1.41648,1.4166,1.41638,1.4165,230700000.0
2006-08-28 08:14:00,1.41632,1.41641,1.41623,1.41623,94900000.0
2006-08-28 08:15:00,1.41614,1.41634,1.41598,1.41598,318500002.0
2006-08-28 08:16:00,1.41585,1.41602,1.41581,1.41583,275800000.0
2006-08-28 08:17:00,1.4159,1.41606,1.41586,1.41587,316000001.0
2006-08-28 08:18:00,1.41584,1.416,1.41574,1.4159,182900000.0
2006-08-28 08:19:00,1.41589,1.41589,1.4157,1.41576,341600001.0
2006-08-28 08:20:00,1.41554,1.41559,1.41531,1.41532,239000000.0
2006-08-28 08:21:00,1.41531,1.41562,1.41525,1.41529,549100003.0
2006-08-28 08:22:00,1.41525,1.41551,1.41525,1.41531,314500000.0
2006-08-28 08:23:00,1.41522,1.4154,1.41518,1.41518,271000001.0
2006-08-28 08:24:00,1.41536,1.41569,1.4153,1.41546,453000002.0
2006-08-28 08:25:00,1.41556,1.41556,1.41531,1.41536,692200006.0
2006-08-28 08:26:00,1.41546,1.41563,1.41533,1.41542,283100000.0
2006-08-28 08:27:00,1.41537,1.41543,1.41519,1.41528,347700001.0
2006-08-28 08:28:00,1.41525,1.41531,1.4151,1.4153,545300001.0
2006-08-28 08:29:00,1.41526,1.4155,1.41514,1.41514,361600001.0
2006-08-28 08:30:00,1.41503,1.41528,1.41498,1.41516,495600002.0
2006-08-28 08:31:00,1.41516,1.41539,1.41506,1.41521,267700000.0
2006-08-28 08:32:00,1.41515,1.41533,1.41507,1.41526,301700000.0
2006-08-28 08:33:00,1.41532,1.41543,1.41528,1.41533,200900000.0
2006-08-28 08:34:00,1.41529,1.41533,1.41509,1.41514,634000001.0
2006-08-28 08:35:00,1.41521,1.41534,1.41517,1.4152,511700000.0
2006-08-28 08:36:00,1.41536,1.41553,1.41515,1.41553,383300000.0
2006-08-28 08:37:00,1.41544,1.41544,1.41523,1.41529,363800000.0
2006-08-28 08:38:00,1.41528,1.41541,1.41516,1.41535,336000000.0
2006-08-28 08:39:00,1.41529,1.41539,1.41508,1.41515,541200000.0
2006-08-28 08:40:00,1.41507,1.41539,1.41505,1.41507,329100002.0
2006-08-28 08:41:00,1.4152,1.41529,1.41492,1.4152,532000001.0
2006-08-28 08:42:00,1.41525,1.41544,1.41507,1.41516,472900003.0
2006-08-28 08:43:00,1.41525,1.41555,1.4152,1.41526,301400001.0
2006-08-28 08:44:00,1.41531,1.41548,1.41525,1.41539,486600000.0
2006-08-28 08:45:00,1.41541,1.41553,1.41521,1.41526,743100005.0
2006-08-28 08:46:00,1.41536,1.41552,1.41518,1.41539,711800000.0
2006-08-28 08:47:00,1.41545,1.41547,1.41524,1.41528,555900001.0
2006-08-28 08:48:00,1.41525,1.41554,1.41517,1.41533,350600001.0
2006-08-28 08:49:00,1.41535,1.41567,1.41534,1.41555,490300000.0
2006-08-28 08:50:00,1.41578,1.41581,1.41556,1.41571,526800001.0
2006-08-28 08:51:00,1.41573,1.41587,1.41545,1.41558,524200002.0
2006-08-28 08:52:00,1.41573,1.41603,1.41566,1.41569,637400002.0
2006-08-28 08:53:00,1.41576,1.41581,1.41546,1.41561,523600002.0
2006-08-28 08:54:00,1.4156,1.41561,1.41534,1.41559,674600002.0
2006-08-28 08:55:00,1.41571,1.41581,1.41551,1.41568,598000002.0
2006-08-28 08:56:00,1.41566,1.41604,1.41565,1.41585,513100000.0
2006-08-28 08:57:00,1.4159,1.41612,1.41571,1.41584,518100001.0
2006-08-28 08:58:00,1.41582,1.41627,1.41578,1.41617,510600001.0
2006-08-28 08:59:00,1.41651,1.4168,1.41651,1.41657,293800000.0
2006-08-28 09:00:00,1.41655,1.41677,1.41642,1.41659,458400000.0
2006-08-28 09:01:00,1.41667,1.41679,1.41646,1.41658,380500002.0
2006-08-28 09:02:00,1.41638,1.41662,1.41625,1.41631,655400002.0
2006-08-28 09:03:00,1.41631,1.4164,1.41613,1.41621,545800000.0
2006-08-28 09:04:00,1.41649,1.41661,1.41624,1.41638,632100001.0
2006-08-28 09:05:00,1.41632,1.41646,1.41625,1.41633,574500000.0
2006-08-28 09:06:00,1.41614,1.41635,1.41597,1.41627,539400000.0
2006-08-28 09:07:00,1.41618,1.41645,1.41607,1.41645,349000001.0
2006-08-28 09:08:00,1.41641,1.41641,1.41607,1.41629,242500000.0
2006-08-28 09:09:00,1.41643,1.41657,1.41635,1.41653,307700001.0
2006-08-28 09:10:00,1.41643,1.4165,1.4162,1.41623,347900000.0
2006-08-28 09:11:00,1.41623,1.41648,1.41611,1.41625,572500003.0
2006-08-28 09:12:00,1.41637,1.41657,1.41628,1.41628,562400004.0
2006-08-28 09:13:00,1.41644,1.41668,1.41641,1.41644,511000001.0
2006-08-28 09:14:00,1.41641,1.4166,1.41634,1.4166,315000001.0
2006-08-28 09:15:00,1.41648,1.41653,1.41628,1.41646,427100000.0
2006-08-28 09:16:00,1.41627,1.41643,1.41621,1.41641,515600000.0
2006-08-28 09:17:00,1.41642,1.41664,1.41639,1.41658,550600001.0
2006-08-28 09:18:00,1.41663,1.4169,1.41659,1.41665,197600000.0
2006-08-28 09:19:00,1.41666,1.41699,1.41636,1.41675,493700000.0
2006-08-28 09:20:00,1.41655,1.4167,1.41633,1.41633,247900000.0
2006-08-28 09:21:00,1.41644,1.41662,1.41636,1.41657,318400000.0
2006-08-28 09:22:00,1.41658,1.41666,1.41648,1.41655,338700002.0
2006-08-28 09:23:00,1.41665,1.41675,1.41655,1.41671,359600002.0
2006-08-28 09:24:00,1.41671,1.41671,1.41631,1.41643,332300000.0
2006-08-28 09:25:00,1.41666,1.41731,1.41666,1.41731,419700001.0
2006-08-28 09:26:00,1.41735,1.41755,1.4171,1.41713,519300001.0
2006-08-28 09:27:00,1.41695,1.41733,1.41695,1.41713,349100000.0
2006-08-28 09:28:00,1.41725,1.41777,1.41725,1.41771,472300001.0
2006-08-28 09:29:00,1.41777,1.4178,1.4173,1.4175,466900002.0
2006-08-28 09:30:00,1.41743,1.41771,1.41729,1.41764,619800000.0
2006-08-28 09:31:00,1.41758,1.41776,1.41729,1.41756,390200001.0
2006-08-28 09:32:00,1.41747,1.41752,1.41734,1.41752,427700000.0
2006-08-28 09:33:00,1.41745,1.41745,1.41727,1.41733,278400002.0
2006-08-28 09:34:00,1.41728,1.41735,1.41714,1.41715,402300001.0
2006-08-28 09:35:00,1.417,1.41719,1.41693,1.41695,262900000.0
2006-08-28 09:36:00,1.41678,1.41706,1.41674,1.41678,390200001.0
2006-08-28 09:37:00,1.41675,1.41681,1.41645,1.41671,420800001.0
2006-08-28 09:38:00,1.41666,1.41694,1.41662,1.41671,406000000.0
2006-08-28 09:39:00,1.41676,1.41697,1.41673,1.41682,407500002.0
2006-08-28 09:40:00,1.41684,1.41694,1.41671,1.41677,381200000.0
2006-08-28 09:41:00,1.41679,1.41691,1.41664,1.41677,488600001.0
2006-08-28 09:42:00,1.41681,1.41697,1.41664,1.4167,504500000.0
2006-08-28 09:43:00,1.4168,1.41699,1.41669,1.41679,279100001.0
2006-08-28 09:44:00,1.41672,1.41724,1.41672,1.41704,441700000.0
2006-08-28 09:45:00,1.41731,1.41746,1.41717,1.41746,516700000.0
2006-08-28 09:46:00,1.41748,1.41757,1.41732,1.41749,288400001.0
2006-08-28 09:47:00,1.41757,1.41777,1.41752,1.41771,441200001.0
2006-08-28 09:48:00,1.41767,1.41771,1.41744,1.41754,293500000.0
2006-08-28 09:49:00,1.41761,1.41781,1.41744,1.41758,557900000.0
2006-08-28 09:50:00,1.41754,1.41766,1.41743,1.41756,444100000.0
2006-08-28 09:51:00,1.41762,1.41794,1.41757,1.41769,548100002.0
2006-08-28 09:52:00,1.41723,1.41731,1.41701,1.41719,460600000.0
2006-08-28 09:53:00,1.4172,1.41741,1.41718,1.4173,338000002.0
2006-08-28 09:54:00,1.41721,1.41751,1.41713,1.4174,518600001.0
2006-08-28 09:55:00,1.41737,1.41757,1.41718,1.41742,569200002.0
2006-08-28 09:56:00,1.41735,1.4176,1.41734,1.41734,394900001.0
2006-08-28 09:57:00,1.41735,1.41744,1.41723,1.41725,577600001.0
2006-08-28 09:58:00,1.41741,1.41749,1.41721,1.41726,824000004.0
2006-08-28 09:59:00,1.41738,1.41759,1.41726,1.41756,634700000.0
2006-08-28 10:00:00,1.41744,1.41749,1.41726,1.4173,251800000.0
2006-08-28 10:01:00,1.41741,1.41766,1.41727,1.41747,649800001.0
2006-08-28 10:02:00,1.41749,1.41759,1.41722,1.4175,689700002.0
2006-08-28 10:03:00,1.4175,1.41773,1.41742,1.41773,458900001.0
2006-08-28 10:04:00,1.41769,1.41781,1.41748,1.41777,425400002.0
2006-08-28 10:05:00,1.41745,1.41763,1.41743,1.41755,442100000.0
2006-08-28 10:06:00,1.41761,1.4178,1.41749,1.41761,531100000.0
2006-08-28 10:07:00,1.41747,1.41774,1.4174,1.41762,525400001.0
2006-08-28 10:08:00,1.41762,1.4179,1.41761,1.41764,519000000.0
2006-08-28 10:09:00,1.41774,1.41782,1.41752,1.41782,500800000.0
2006-08-28 10:10:00,1.4175,1.41757,1.41734,1.41737,366500002.0
2006-08-28 10:11:00,1.41733,1.41742,1.41723,1.41741,428300001.0
2006-08-28 10:12:00,1.41741,1.41745,1.41723,1.41735,490300001.0
2006-08-28 10:13:00,1.41733,1.4174,1.4172,1.41725,513600002.0
2006-08-28 10:14:00,1.41726,1.41734,1.4171,1.41722,615300003.0
2006-08-28 10:15:00,1.41726,1.41726,1.41702,1.41706,428000000.0
2006-08-28 10:16:00,1.41704,1.41704,1.41672,1.41673,419100000.0
2006-08-28 10:17:00,1.41667,1.41703,1.41653,1.4166,399100000.0
2006-08-28 10:18:00,1.41663,1.41677,1.41634,1.41634,405500001.0
2006-08-28 10:19:00,1.41636,1.41644,1.41627,1.41633,346400000.0
2006-08-28 10:20:00,1.41631,1.41645,1.4162,1.41625,554600004.0
2006-08-28 10:21:00,1.41625,1.41672,1.41625,1.41659,453400002.0
2006-08-28 10:22:00,1.41672,1.41694,1.41663,1.41674,360400002.0
2006-08-28 10:23:00,1.41662,1.41696,1.41657,1.41675,493200001.0
2006-08-28 10:24:00,1.41685,1.41702,1.41668,1.41669,456900002.0
2006-08-28 10:25:00,1.41675,1.41677,1.41652,1.41674,390500001.0
2006-08-28 10:26:00,1.41673,1.41684,1.41649,1.41682,539600001.0
2006-08-28 10:27:00,1.41701,1.4171,1.41685,1.41701,507600001.0
2006-08-28 10:28:00,1.41705,1.4172,1.41695,1.4171,644700002.0
2006-08-28 10:29:00,1.41708,1.41709,1.41686,1.41694,492400000.0
2006-08-28 10:30:00,1.41712,1.4172,1.4168,1.41705,659600003.0
2006-08-28 10:31:00,1.41687,1.41724,1.41686,1.41706,467300000.0
2006-08-28 10:32:00,1.417,1.41729,1.41692,1.41692,530400001.0
2006-08-28 10:33:00,1.41708,1.41717,1.41685,1.4171,585000005.0
2006-08-28 10:34:00,1.41726,1.4174,1.41713,1.41735,437800002.0
2006-08-28 10:35:00,1.41739,1.41756,1.4173,1.41731,526200000.0
2006-08-28 10:36:00,1.41722,1.41732,1.41698,1.41716,542900001.0
2006-08-28 10:37:00,1.41724,1.41741,1.41706,1.41729,449700000.0
2006-08-28 10:38:00,1.41728,1.41743,1.41723,1.41725,480300000.0
2006-08-28 10:39:00,1.41729,1.41742,1.41713,1.41735,404100001.0
2006-08-28 10:40:00,1.41739,1.41758,1.41733,1.41756,311400000.0
2006-08-28 10:41:00,1.41757,1.41776,1.4174,1.41755,623600002.0
2006-08-28 10:42:00,1.41757,1.41769,1.41745,1.41766,483200002.0
2006-08-28 10:43:00,1.41766,1.41774,1.41739,1.41741,430000000.0
2006-08-28 10:44:00,1.41752,1.41756,1.41714,1.41726,546700001.0
2006-08-28 10:45:00,1.41727,1.41737,1.41707,1.41728,555400002.0
2006-08-28 10:46:00,1.41723,1.4174,1.41715,1.41733,294000001.0
2006-08-28 10:47:00,1.41724,1.41733,1.41707,1.41709,407900000.0
2006-08-28 10:48:00,1.41707,1.41723,1.41699,1.41712,532400001.0
2006-08-28 10:49:00,1.41716,1.4174,1.4171,1.41728,405100005.0
2006-08-28 10:50:00,1.4173,1.41748,1.41712,1.41741,605700003.0
2006-08-28 10:51:00,1.41719,1.41771,1.41718,1.41771,450500001.0
2006-08-28 10:52:00,1.41774,1.41802,1.41757,1.41793,305900000.0
2006-08-28 10:53:00,1.4182,1.41834,1.41808,1.41812,439200002.0
2006-08-28 10:54:00,1.41826,1.41853,1.41822,1.41839,441300000.0
2006-08-28 10:55:00,1.41856,1.41882,1.41852,1.41871,524700004.0
2006-08-28 10:56:00,1.4187,1.41894,1.41861,1.41894,523600001.0
2006-08-28 10:57:00,1.41889,1.41892,1.41861,1.41864,340700001.0
2006-08-28 10:58:00,1.4186,1.41879,1.41844,1.41863,461100002.0
2006-08-28 10:59:00,1.41853,1.41896,1.41848,1.41858,838600001.0
2006-08-28 11:00:00,1.4186,1.41873,1.41845,1.41857,537600001.0
2006-08-28 11:01:00,1.41862,1.41888,1.41857,1.41865,555700000.0
2006-08-28 11:02:00,1.4186,1.41877,1.4184,1.41846,600200002.0
2006-08-28 11:03:00,1.41839,1.41857,1.41838,1.41847,277100001.0
2006-08-28 11:04:00,1.41845,1.41872,1.41831,1.41858,598900000.0
2006-08-28 11:05:00,1.41864,1.41871,1.41839,1.41851,543800001.0
2006-08-28 11:06:00,1.41874,1.41958,1.41874,1.41942,627300001.0
2006-08-28 11:07:00,1.41958,1.42003,1.41958,1.41984,291200002.0
2006-08-28 11:08:00,1.41956,1.41956,1.41905,1.41949,415600004.0
2006-08-28 11:09:00,1.41918,1.41921,1.41869,1.41869,416100000.0
2006-08-28 11:10:00,1.41871,1.41894,1.41865,1.41871,487900000.0
2006-08-28 11:11:00,1.41865,1.41905,1.41863,1.41903,563100003.0
2006-08-28 11:12:00,1.419,1.41934,1.419,1.41914,560900002.0
2006-08-28 11:13:00,1.41918,1.41918,1.41875,1.41888,354600000.0
2006-08-28 11:14:00,1.41884,1.41894,1.41871,1.41889,439500000.0
2006-08-28 11:15:00,1.41878,1.4188,1.41856,1.41869,463900001.0
2006-08-28 11:16:00,1.41873,1.4188,1.41852,1.41868,462400001.0
2006-08-28 11:17:00,1.41848,1.41859,1.41838,1.41841,474200002.0
2006-08-28 11:18:00,1.41836,1.41838,1.41806,1.4181,396700001.0
2006-08-28 11:19:00,1.41807,1.41843,1.41806,1.4182,355900000.0
2006-08-28 11:20:00,1.41817,1.41834,1.41802,1.41804,470400000.0
2006-08-28 11:21:00,1.41822,1.41834,1.41794,1.41813,553200001.0
2006-08-28 11:22:00,1.41792,1.4183,1.41792,1.41813,502600001.0
2006-08-28 11:23:00,1.41799,1.41814,1.41777,1.41799,466900000.0
2006-08-28 11:24:00,1.41805,1.41813,1.41794,1.41806,440800003.0
2006-08-28 11:25:00,1.41813,1.41813,1.41798,1.41813,425100000.0
2006-08-28 11:26:00,1.41806,1.41828,1.41785,1.41799,533400000.0
2006-08-28 11:27:00,1.41795,1.4181,1.41775,1.41785,565600001.0
2006-08-28 11:28:00,1.41804,1.4182,1.41786,1.41799,360400000.0
2006-08-28 11:29:00,1.41808,1.41853,1.41805,1.41853,470300000.0
2006-08-28 11:30:00,1.41864,1.41864,1.41842,1.41849,415600001.0
2006-08-28 11:31:00,1.41835,1.41862,1.41824,1.41845,592400002.0
2006-08-28 11:32:00,1.41846,1.41858,1.41831,1.41849,434300000.0
2006-08-28 11:33:00,1.41836,1.41851,1.4183,1.41836,494400001.0
2006-08-28 11:34:00,1.41837,1.41844,1.41805,1.41824,621500002.0
2006-08-28 11:35:00,1.41844,1.41861,1.41833,1.4185,579400002.0
2006-08-28 11:36:00,1.41844,1.41849,1.41826,1.41849,501900000.0
2006-08-28 11:37:00,1.41844,1.41859,1.41832,1.4184,495500001.0
2006-08-28 11:38:00,1.41842,1.41847,1.41821,1.41829,561200002.0
2006-08-28 11:39:00,1.41837,1.41847,1.41801,1.41812,624300000.0
2006-08-28 11:40:00,1.4182,1.41832,1.41804,1.4183,676900001.0
2006-08-28 11:41:00,1.41838,1.41856,1.41818,1.41838,805500000.0
2006-08-28 11:42:00,1.41852,1.41866,1.4183,1.41846,580600001.0
2006-08-28 11:43:00,1.41844,1.41861,1.41841,1.41843,562400000.0
2006-08-28 11:44:00,1.41856,1.41866,1.41836,1.41841,678800001.0
2006-08-28 11:45:00,1.41856,1.41868,1.41838,1.41861,584000002.0
2006-08-28 11:46:00,1.41871,1.41891,1.41871,1.41885,457100000.0
2006-08-28 11:47:00,1.41873,1.4189,1.41858,1.41878,456800001.0
2006-08-28 11:48:00,1.41872,1.41889,1.41839,1.41852,535500001.0
2006-08-28 11:49:00,1.41857,1.4189,1.41852,1.41857,437500001.0
2006-08-28 11:50:00,1.41863,1.41888,1.41854,1.41874,385400003.0
2006-08-28 11:51:00,1.41873,1.41881,1.41866,1.41871,129700000.0
2006-08-28 11:52:00,1.41866,1.41884,1.41866,1.41871,235500000.0
2006-08-28 11:53:00,1.41868,1.41891,1.41864,1.4188,183200001.0
2006-08-28 11:54:00,1.41883,1.41896,1.41868,1.41878,368400000.0
2006-08-28 11:55:00,1.41896,1.41902,1.41879,1.41885,532200002.0
2006-08-28 11:56:00,1.41875,1.41888,1.41857,1.41881,423600000.0
2006-08-28 11:57:00,1.41878,1.41893,1.41856,1.41869,562800003.0
2006-08-28 11:58:00,1.41866,1.41869,1.41837,1.41846,380300002.0
2006-08-28 11:59:00,1.41852,1.41871,1.4184,1.41845,409400000.0
2006-08-28 12:00:00,1.41852,1.4186,1.41833,1.41848,572500003.0
2006-08-28 12:01:00,1.41855,1.41875,1.4185,1.41862,427700001.0
2006-08-28 12:02:00,1.41849,1.41871,1.41845,1.41865,409800000.0
2006-08-28 12:03:00,1.41873,1.41873,1.41854,1.41866,389300001.0
2006-08-28 12:04:00,1.41861,1.41891,1.41854,1.41873,384300000.0
2006-08-28 12:05:00,1.41886,1.41886,1.4186,1.41868,372000000.0
2006-08-28 12:06:00,1.41865,1.4189,1.41862,1.41875,393000000.0
2006-08-28 12:07:00,1.41887,1.41895,1.41868,1.41891,350600003.0
2006-08-28 12:08:00,1.41891,1.41898,1.41869,1.41891,484200000.0
2006-08-28 12:09:00,1.41896,1.41901,1.41876,1.41891,418100000.0
2006-08-28 12:10:00,1.4189,1.41904,1.41872,1.41888,346300000.0
2006-08-28 12:11:00,1.41885,1.41898,1.41869,1.41885,238700002.0
2006-08-28 12:12:00,1.41885,1.41895,1.41872,1.4188,221700000.0
2006-08-28 12:13:00,1.41873,1.41892,1.41865,1.4188,522800001.0
2006-08-28 12:14:00,1.41882,1.41892,1.4186,1.41885,602000000.0
2006-08-28 12:15:00,1.41875,1.4189,1.4187,1.4188,293800000.0
2006-08-28 12:16:00,1.41875,1.41888,1.41865,1.41883,365600000.0
2006-08-28 12:17:00,1.4188,1.41885,1.41875,1.4188,187200001.0
2006-08-28 12:18:00,1.41882,1.41887,1.41857,1.41885,346200001.0
2006-08-28 12:19:00,1.41885,1.41885,1.41858,1.41873,418500000.0
2006-08-28 12:20:00,1.41875,1.41881,1.41857,1.41876,435800001.0
2006-08-28 12:21:00,1.41878,1.41892,1.4187,1.41884,435900001.0
2006-08-28 12:22:00,1.41883,1.41895,1.41875,1.4188,315000000.0
2006-08-28 12:23:00,1.41872,1.41894,1.41867,1.41879,383300000.0
2006-08-28 12:24:00,1.41854,1.41879,1.41849,1.41854,650300002.0
2006-08-28 12:25:00,1.41863,1.41882,1.41849,1.41868,396500000.0
2006-08-28 12:26:00,1.4186,1.41878,1.41855,1.41873,445000001.0
2006-08-28 12:27:00,1.41873,1.41883,1.4186,1.4187,445700002.0
2006-08-28 12:28:00,1.41869,1.41894,1.41861,1.41887,532800002.0
2006-08-28 12:29:00,1.41877,1.41882,1.41856,1.4186,733200003.0
2006-08-28 12:30:00,1.41863,1.41887,1.41857,1.41864,528900000.0
2006-08-28 12:31:00,1.41866,1.41874,1.41841,1.41851,640000001.0
2006-08-28 12:32:00,1.41853,1.41873,1.41847,1.41853,657700001.0
2006-08-28 12:33:00,1.41861,1.41867,1.41848,1.41866,56000000.0
2006-08-28 12:34:00,1.41875,1.41904,1.41866,1.41884,623400003.0
2006-08-28 12:35:00,1.41917,1.41925,1.41898,1.41916,668600001.0
2006-08-28 12:36:00,1.41908,1.41922,1.419,1.41908,491500000.0
2006-08-28 12:37:00,1.41909,1.41922,1.4189,1.41903,488700001.0
2006-08-28 12:38:00,1.41899,1.41911,1.41889,1.41901,661100001.0
2006-08-28 12:39:00,1.419,1.41907,1.4188,1.41892,442400001.0
2006-08-28 12:40:00,1.41893,1.41905,1.41885,1.41903,525800000.0
2006-08-28 12:41:00,1.419,1.41912,1.41893,1.41895,238500000.0
2006-08-28 12:42:00,1.41894,1.41924,1.41892,1.41924,348200000.0
2006-08-28 12:43:00,1.41921,1.41937,1.41914,1.41924,447600000.0
2006-08-28 12:44:00,1.41921,1.41932,1.41901,1.41922,440800000.0
2006-08-28 12:45:00,1.41927,1.41933,1.41899,1.41932,502800001.0
2006-08-28 12:46:00,1.41937,1.41964,1.41931,1.41941,410800001.0
2006-08-28 12:47:00,1.41939,1.41943,1.41922,1.41925,345100000.0
2006-08-28 12:48:00,1.41934,1.41952,1.41925,1.41933,462900000.0
2006-08-28 12:49:00,1.41939,1.41955,1.41926,1.41941,526800000.0
2006-08-28 12:50:00,1.41934,1.41934,1.41899,1.41909,554300002.0
2006-08-28 12:51:00,1.41907,1.41942,1.41905,1.41916,430400002.0
2006-08-28 12:52:00,1.41903,1.4192,1.41893,1.41914,324100000.0
2006-08-28 12:53:00,1.41923,1.41974,1.41919,1.41974,291100001.0
2006-08-28 12:54:00,1.41955,1.4196,1.41933,1.41933,398800000.0
2006-08-28 12:55:00,1.41928,1.41947,1.41916,1.41918,482700002.0
2006-08-28 12:56:00,1.41917,1.41925,1.41896,1.41908,455000002.0
2006-08-28 12:57:00,1.4191,1.4192,1.41877,1.41899,577400001.0
2006-08-28 12:58:00,1.41905,1.41907,1.41888,1.41899,387100001.0
2006-08-28 12:59:00,1.41906,1.41916,1.41885,1.41894,718700003.0
2006-08-28 13:00:00,1.41874,1.41888,1.41849,1.41888,221500000.0
2006-08-28 13:01:00,1.41882,1.41886,1.41854,1.41855,343100001.0
2006-08-28 13:02:00,1.41822,1.41842,1.41813,1.41834,339400000.0
2006-08-28 13:03:00,1.41847,1.41868,1.41844,1.41852,464100000.0
2006-08-28 13:04:00,1.4186,1.41873,1.41856,1.41863,222500000.0
2006-08-28 13:05:00,1.41855,1.41856,1.41845,1.41845,144300001.0
2006-08-28 13:06:00,1.41852,1.41869,1.4184,1.41859,411800001.0
2006-08-28 13:07:00,1.41852,1.41866,1.41835,1.41858,317800000.0
2006-08-28 13:08:00,1.41873,1.41879,1.41858,1.41876,161900000.0
2006-08-28 13:09:00,1.41884,1.41909,1.41875,1.41879,318300000.0
2006-08-28 13:10:00,1.41869,1.41869,1.41857,1.41858,135700000.0
2006-08-28 13:11:00,1.4186,1.41884,1.41847,1.41854,433700003.0
2006-08-28 13:12:00,1.41857,1.41879,1.41855,1.41879,320000002.0
2006-08-28 13:13:00,1.41869,1.41869,1.4184,1.41842,354400000.0
2006-08-28 13:14:00,1.41836,1.41846,1.41832,1.41841,342000001.0
2006-08-28 13:15:00,1.41841,1.41847,1.41818,1.4184,408100000.0
2006-08-28 13:16:00,1.41836,1.41844,1.41829,1.4183,115400000.0
2006-08-28 13:17:00,1.41827,1.41827,1.41815,1.41815,112600000.0
2006-08-28 13:18:00,1.41813,1.41853,1.41813,1.41835,310100001.0
2006-08-28 13:19:00,1.41815,1.41834,1.41802,1.41821,262100001.0
2006-08-28 13:20:00,1.41814,1.41828,1.41804,1.41819,179500000.0
2006-08-28 13:21:00,1.41819,1.41822,1.41814,1.41819,164800001.0
2006-08-28 13:22:00,1.41821,1.41829,1.4181,1.41828,272300000.0
2006-08-28 13:23:00,1.4182,1.41835,1.4182,1.4183,240000000.0
2006-08-28 13:24:00,1.41829,1.41829,1.41819,1.41819,210400001.0
2006-08-28 13:25:00,1.41818,1.41822,1.4181,1.41814,135000000.0
2006-08-28 13:26:00,1.41815,1.41837,1.41812,1.41823,207600000.0
2006-08-28 13:27:00,1.41799,1.41826,1.41784,1.4181,295900000.0
2006-08-28 13:28:00,1.41815,1.4182,1.41788,1.41807,543500001.0
2006-08-28 13:29:00,1.41789,1.41805,1.4177,1.41805,597300000.0
2006-08-28 13:30:00,1.41798,1.41798,1.41761,1.4177,544500001.0
2006-08-28 13:31:00,1.41779,1.41798,1.41757,1.41769,515100001.0
2006-08-28 13:32:00,1.4178,1.418,1.41778,1.41794,250600000.0
2006-08-28 13:33:00,1.41787,1.41804,1.41781,1.41786,375800001.0
2006-08-28 13:34:00,1.41793,1.41822,1.4179,1.4181,303500000.0
2006-08-28 13:35:00,1.41825,1.41842,1.41811,1.41837,368100000.0
2006-08-28 13:36:00,1.41837,1.41843,1.41818,1.41833,486500000.0
2006-08-28 13:37:00,1.41847,1.41884,1.41847,1.41856,541300002.0
2006-08-28 13:38:00,1.41858,1.419,1.41858,1.41884,366900000.0
2006-08-28 13:39:00,1.41896,1.41919,1.41892,1.41903,300900002.0
2006-08-28 13:40:00,1.41881,1.41911,1.41872,1.419,389600000.0
2006-08-28 13:41:00,1.41926,1.4193,1.41899,1.41899,254400001.0
2006-08-28 13:42:00,1.41883,1.41898,1.4186,1.41881,184000000.0
2006-08-28 13:43:00,1.41893,1.419,1.41889,1.4189,123700000.0
2006-08-28 13:44:00,1.41883,1.41897,1.41872,1.41893,336500002.0
2006-08-28 13:45:00,1.41889,1.41904,1.41865,1.41878,451600002.0
2006-08-28 13:46:00,1.41878,1.41892,1.41862,1.41884,418400000.0
2006-08-28 13:47:00,1.41882,1.41897,1.41864,1.41887,491300000.0
2006-08-28 13:48:00,1.41889,1.41898,1.41886,1.41893,216100000.0
2006-08-28 13:49:00,1.41906,1.41915,1.41898,1.41902,198900000.0
2006-08-28 13:50:00,1.41894,1.41899,1.41884,1.41896,263100000.0
2006-08-28 13:51:00,1.419,1.41908,1.41893,1.41905,244000001.0
2006-08-28 13:52:00,1.41879,1.41907,1.41876,1.41901,390900001.0
2006-08-28 13:53:00,1.41887,1.4192,1.41887,1.41894,504200000.0
2006-08-28 13:54:00,1.41879,1.41904,1.41869,1.41894,349800000.0
2006-08-28 13:55:00,1.41882,1.41892,1.41864,1.41877,348600001.0
2006-08-28 13:56:00,1.41871,1.41873,1.41827,1.41828,383300000.0
2006-08-28 13:57:00,1.41831,1.41855,1.41825,1.4185,377900001.0
2006-08-28 13:58:00,1.41843,1.41858,1.41833,1.41858,187500000.0
2006-08-28 13:59:00,1.41843,1.41867,1.41832,1.41853,404600001.0
2006-08-28 14:00:00,1.41839,1.41849,1.41834,1.41849,284700000.0
2006-08-28 14:01:00,1.41845,1.41861,1.41842,1.41846,435200003.0
2006-08-28 14:02:00,1.41846,1.41854,1.41838,1.41842,404600003.0
2006-08-28 14:03:00,1.41845,1.4188,1.41843,1.41849,428800000.0
2006-08-28 14:04:00,1.4185,1.41868,1.41842,1.41854,420600002.0
2006-08-28 14:05:00,1.41856,1.41876,1.41844,1.41857,433000003.0
2006-08-28 14:06:00,1.41862,1.41877,1.41848,1.41867,354500000.0
2006-08-28 14:07:00,1.4188,1.41911,1.41871,1.41895,329500002.0
2006-08-28 14:08:00,1.41897,1.41917,1.41874,1.41884,433000002.0
2006-08-28 14:09:00,1.41891,1.41912,1.41889,1.41897,160600000.0
2006-08-28 14:10:00,1.41901,1.41918,1.41894,1.419,321100001.0
2006-08-28 14:11:00,1.41909,1.41911,1.41891,1.41902,117300000.0
2006-08-28 14:12:00,1.41897,1.41912,1.41887,1.41891,239800002.0
2006-08-28 14:13:00,1.4189,1.41909,1.41889,1.41908,143600000.0
2006-08-28 14:14:00,1.41893,1.41893,1.41838,1.41838,218500000.0
2006-08-28 14:15:00,1.4182,1.4182,1.41774,1.41797,338800000.0
2006-08-28 14:16:00,1.41783,1.41799,1.41763,1.41772,213900002.0
2006-08-28 14:17:00,1.41777,1.41795,1.41762,1.41774,653400004.0
2006-08-28 14:18:00,1.41756,1.41764,1.41731,1.41761,354200001.0
2006-08-28 14:19:00,1.41768,1.41779,1.41747,1.41756,409400001.0
2006-08-28 14:20:00,1.41758,1.41782,1.41754,1.41782,212300000.0
2006-08-28 14:21:00,1.41784,1.41786,1.41766,1.41766,418300004.0
2006-08-28 14:22:00,1.4178,1.41797,1.41764,1.41782,585500000.0
2006-08-28 14:23:00,1.41804,1.41808,1.41779,1.41796,204400001.0
2006-08-28 14:24:00,1.41787,1.41827,1.41787,1.41799,447700000.0
2006-08-28 14:25:00,1.41803,1.41823,1.41796,1.41806,626400002.0
2006-08-28 14:26:00,1.4181,1.41821,1.41801,1.41808,554700000.0
2006-08-28 14:27:00,1.41817,1.41829,1.41794,1.41815,471100003.0
2006-08-28 14:28:00,1.41809,1.41827,1.41783,1.41827,34800000.0
2006-08-28 14:29:00,1.41801,1.41801,1.41763,1.41768,41200000.0
2006-08-28 14:30:00,1.41766,1.41785,1.4173,1.41785,55800000.0
2006-08-28 14:31:00,1.41769,1.41781,1.41758,1.41761,41200000.0
2006-08-28 14:32:00,1.41775,1.41801,1.41775,1.41801,35600000.0
2006-08-28 14:33:00,1.41773,1.41809,1.41744,1.41809,47900000.0
2006-08-28 14:34:00,1.41795,1.41798,1.41779,1.41796,38900000.0
2006-08-28 14:35:00,1.41803,1.41803,1.41776,1.41781,45700000.0
2006-08-28 14:36:00,1.41791,1.41791,1.41736,1.41736,39400000.0
2006-08-28 14:37:00,1.41777,1.41794,1.41774,1.41794,41900000.0
2006-08-28 14:38:00,1.4177,1.41784,1.41732,1.41784,39800000.0
2006-08-28 14:39:00,1.41775,1.41796,1.41737,1.41785,31100000.0
2006-08-28 14:40:00,1.41785,1.41808,1.41782,1.41794,24300000.0
2006-08-28 14:41:00,1.41797,1.41823,1.41793,1.41819,49600000.0
2006-08-28 14:42:00,1.41815,1.41845,1.41772,1.41772,36600000.0
2006-08-28 14:43:00,1.41832,1.41873,1.41832,1.41855,37000000.0
2006-08-28 14:44:00,1.41851,1.41856,1.41836,1.41838,55500000.0
2006-08-28 14:45:00,1.41821,1.41839,1.41804,1.41825,53400000.0
2006-08-28 14:46:00,1.41837,1.41837,1.41809,1.41814,37800000.0
2006-08-28 14:47:00,1.41813,1.41818,1.41798,1.41818,28200000.0
2006-08-28 14:48:00,1.41813,1.41818,1.41793,1.41818,32600000.0
2006-08-28 14:49:00,1.41811,1.41829,1.41805,1.41816,39600000.0
2006-08-28 14:50:00,1.41808,1.41828,1.41808,1.41826,35500000.0
2006-08-28 14:51:00,1.41821,1.41837,1.41813,1.41822,41000000.0
2006-08-28 14:52:00,1.41808,1.41828,1.41806,1.41828,42400000.0
2006-08-28 14:53:00,1.41811,1.41818,1.41776,1.41796,49900000.0
2006-08-28 14:54:00,1.41818,1.41818,1.4178,1.4178,31300000.0
2006-08-28 14:55:00,1.41801,1.41803,1.41773,1.4178,27600000.0
2006-08-28 14:56:00,1.41798,1.41798,1.41781,1.4179,37700000.0
2006-08-28 14:57:00,1.41796,1.418,1.41785,1.41786,19200000.0
2006-08-28 14:58:00,1.41771,1.41797,1.41771,1.41774,57800000.0
2006-08-28 14:59:00,1.41776,1.4178,1.41761,1.41767,39200000.0
2006-08-28 15:00:00,1.41775,1.4178,1.41729,1.41729,42200000.0
2006-08-28 15:01:00,1.41766,1.41766,1.41744,1.41751,53900000.0
2006-08-28 15:02:00,1.4176,1.41766,1.41739,1.41766,33700000.0
2006-08-28 15:03:00,1.41742,1.41742,1.41696,1.41718,41200000.0
2006-08-28 15:04:00,1.41733,1.41757,1.4173,1.41748,32400000.0
2006-08-28 15:05:00,1.41731,1.41741,1.41726,1.41726,37800000.0
2006-08-28 15:06:00,1.4169,1.4169,1.4165,1.4166,34400000.0
2006-08-28 15:07:00,1.41683,1.41708,1.4167,1.4169,54000001.0
2006-08-28 15:08:00,1.41663,1.41675,1.41635,1.41673,53100000.0
2006-08-28 15:09:00,1.41683,1.41689,1.41665,1.41679,49800000.0
2006-08-28 15:10:00,1.41662,1.41662,1.41636,1.41636,42400000.0
2006-08-28 15:11:00,1.41645,1.41658,1.41627,1.41627,47300001.0
2006-08-28 15:12:00,1.41621,1.41641,1.41621,1.41627,38400000.0
2006-08-28 15:13:00,1.41628,1.41635,1.41614,1.41635,53200000.0
2006-08-28 15:14:00,1.41627,1.4166,1.41627,1.41642,37400000.0
2006-08-28 15:15:00,1.41653,1.41672,1.41619,1.41667,57100000.0
2006-08-28 15:16:00,1.41673,1.41689,1.41673,1.4168,43500000.0
2006-08-28 15:17:00,1.41673,1.41699,1.41664,1.41682,37200000.0
2006-08-28 15:18:00,1.41677,1.41711,1.41667,1.41711,44900001.0
2006-08-28 15:19:00,1.41706,1.41712,1.41686,1.41694,37200000.0
2006-08-28 15:20:00,1.41691,1.41707,1.41691,1.41707,29000000.0
2006-08-28 15:21:00,1.41681,1.41682,1.41668,1.41682,25600000.0
2006-08-28 15:22:00,1.41676,1.41706,1.41672,1.41689,44800000.0
2006-08-28 15:23:00,1.41711,1.41711,1.41694,1.41704,27800000.0
2006-08-28 15:24:00,1.41718,1.41718,1.41693,1.41704,26600000.0
2006-08-28 15:25:00,1.41709,1.41726,1.41703,1.41703,40400000.0
2006-08-28 15:26:00,1.41715,1.41715,1.41694,1.41708,37600000.0
2006-08-28 15:27:00,1.41682,1.41702,1.41681,1.41692,34000000.0
2006-08-28 15:28:00,1.41679,1.4169,1.41679,1.41684,30800000.0
2006-08-28 15:29:00,1.4169,1.41709,1.41686,1.41686,42100000.0
2006-08-28 15:30:00,1.41705,1.41742,1.41673,1.41742,31100000.0
2006-08-28 15:31:00,1.41748,1.41748,1.41734,1.41735,26600000.0
2006-08-28 15:32:00,1.41732,1.41737,1.41719,1.41737,42100000.0
2006-08-28 15:33:00,1.41725,1.41725,1.41668,1.41706,38100000.0
2006-08-28 15:34:00,1.41693,1.41711,1.4169,1.4169,24400000.0
2006-08-28 15:35:00,1.41703,1.41711,1.41681,1.41682,47400000.0
2006-08-28 15:36:00,1.41729,1.41748,1.41718,1.41725,51400000.0
2006-08-28 15:37:00,1.41744,1.41758,1.41738,1.41751,58900000.0
2006-08-28 15:38:00,1.41728,1.41745,1.41721,1.41732,42100000.0
2006-08-28 15:39:00,1.41727,1.41727,1.41702,1.41704,31400000.0
2006-08-28 15:40:00,1.41719,1.41726,1.41699,1.41699,36200000.0
2006-08-28 15:41:00,1.4172,1.41733,1.41689,1.41733,34300000.0
2006-08-28 15:42:00,1.41717,1.41722,1.4168,1.41699,33200000.0
2006-08-28 15:43:00,1.41723,1.41778,1.41721,1.41746,54300000.0
2006-08-28 15:44:00,1.41742,1.41748,1.417,1.41728,30800000.0
2006-08-28 15:45:00,1.41717,1.41736,1.417,1.41736,65800001.0
2006-08-28 15:46:00,1.41737,1.41752,1.41737,1.41737,42200001.0
2006-08-28 15:47:00,1.4173,1.41747,1.41709,1.41743,59200000.0
2006-08-28 15:48:00,1.41743,1.41754,1.41723,1.41753,40000000.0
2006-08-28 15:49:00,1.41756,1.41785,1.41756,1.41776,46000000.0
2006-08-28 15:50:00,1.41762,1.41807,1.41762,1.41807,22400000.0
2006-08-28 15:51:00,1.41796,1.41805,1.41779,1.41797,37200000.0
2006-08-28 15:52:00,1.41796,1.41809,1.41782,1.41789,68100001.0
2006-08-28 15:53:00,1.41783,1.41804,1.41777,1.41784,29800000.0
2006-08-28 15:54:00,1.41794,1.41822,1.41794,1.41806,30800000.0
2006-08-28 15:55:00,1.4182,1.41834,1.41806,1.41815,34400000.0
2006-08-28 15:56:00,1.41813,1.41839,1.41783,1.41834,28200000.0
2006-08-28 15:57:00,1.41817,1.4184,1.41817,1.41824,27800000.0
2006-08-28 15:58:00,1.41859,1.41871,1.41833,1.41858,32200000.0
2006-08-28 15:59:00,1.41848,1.41851,1.41828,1.41828,43500000.0
2006-08-28 16:00:00,1.41824,1.41841,1.41785,1.41828,44300000.0
2006-08-28 16:01:00,1.41827,1.41863,1.41827,1.41858,30600000.0
2006-08-28 16:02:00,1.41861,1.4187,1.41841,1.41866,19200000.0
2006-08-28 16:03:00,1.41857,1.41871,1.41843,1.41867,39800000.0
2006-08-28 16:04:00,1.41857,1.41875,1.41849,1.41857,33800000.0
2006-08-28 16:05:00,1.41853,1.41873,1.41852,1.41869,35900000.0
2006-08-28 16:06:00,1.41851,1.41856,1.41829,1.41831,47400000.0
2006-08-28 16:07:00,1.41831,1.41846,1.41825,1.41832,38200000.0
2006-08-28 16:08:00,1.41876,1.41886,1.41846,1.41869,24600000.0
2006-08-28 16:09:00,1.41853,1.41891,1.41853,1.41871,32400000.0
2006-08-28 16:10:00,1.41879,1.41891,1.4187,1.41885,36300000.0
2006-08-28 16:11:00,1.41864,1.41891,1.41863,1.41863,32800000.0
2006-08-28 16:12:00,1.41845,1.41865,1.41844,1.41859,41000000.0
2006-08-28 16:13:00,1.41849,1.41869,1.41838,1.41869,41000000.0
2006-08-28 16:14:00,1.41855,1.41873,1.41847,1.41869,59700000.0
2006-08-28 16:15:00,1.41843,1.41868,1.41843,1.41868,44800000.0
2006-08-28 16:16:00,1.41865,1.41887,1.41862,1.41868,37200000.0
2006-08-28 16:17:00,1.41862,1.41881,1.41858,1.41876,33000000.0
2006-08-28 16:18:00,1.41859,1.41859,1.41847,1.41854,31600000.0
2006-08-28 16:19:00,1.4189,1.4189,1.41855,1.4188,50900000.0
2006-08-28 16:20:00,1.41897,1.4195,1.41897,1.4195,44800000.0
2006-08-28 16:21:00,1.41954,1.41972,1.41943,1.41964,72500000.0
2006-08-28 16:22:00,1.41953,1.41969,1.41941,1.41952,49000001.0
2006-08-28 16:23:00,1.4196,1.4196,1.41947,1.41959,63400000.0
2006-08-28 16:24:00,1.41956,1.41956,1.41924,1.4193,47500001.0
2006-08-28 16:25:00,1.41952,1.41973,1.41898,1.41945,33300000.0
2006-08-28 16:26:00,1.41951,1.41975,1.41944,1.41949,50100000.0
2006-08-28 16:27:00,1.41958,1.41982,1.41954,1.41954,25400000.0
2006-08-28 16:28:00,1.4197,1.41971,1.4194,1.41965,49400000.0
2006-08-28 16:29:00,1.41976,1.41976,1.4195,1.41959,37600000.0
2006-08-28 16:30:00,1.41953,1.41964,1.41948,1.41952,69700001.0
2006-08-28 16:31:00,1.41935,1.41945,1.41909,1.41909,40800000.0
2006-08-28 16:32:00,1.41917,1.41917,1.41857,1.41886,44800000.0
2006-08-28 16:33:00,1.41896,1.419,1.41882,1.41892,44800000.0
2006-08-28 16:34:00,1.41902,1.41902,1.41868,1.41887,46000000.0
2006-08-28 16:35:00,1.41903,1.41921,1.41887,1.41921,41200000.0
2006-08-28 16:36:00,1.41904,1.41931,1.41895,1.41922,29000000.0
2006-08-28 16:37:00,1.4193,1.4194,1.4191,1.41925,47000000.0
2006-08-28 16:38:00,1.41912,1.41932,1.4189,1.41897,48200000.0
2006-08-28 16:39:00,1.41895,1.41911,1.41881,1.41911,24800000.0
2006-08-28 16:40:00,1.41891,1.41922,1.41884,1.41909,39800000.0
2006-08-28 16:41:00,1.41851,1.41934,1.41851,1.41926,33200000.0
2006-08-28 16:42:00,1.41933,1.4197,1.41933,1.41965,43700000.0
2006-08-28 16:43:00,1.41964,1.41976,1.41959,1.41967,88700000.0
2006-08-28 16:44:00,1.41965,1.41987,1.41937,1.41987,36200000.0
2006-08-28 16:45:00,1.41961,1.41986,1.41958,1.41982,39800000.0
2006-08-28 16:46:00,1.41993,1.42,1.41975,1.41995,47400000.0
2006-08-28 16:47:00,1.42001,1.42004,1.41967,1.41978,35800000.0
2006-08-28 16:48:00,1.41997,1.41997,1.41942,1.41963,31600000.0
2006-08-28 16:49:00,1.41975,1.41985,1.41966,1.41984,37100000.0
2006-08-28 16:50:00,1.41983,1.41993,1.41975,1.41975,42000000.0
2006-08-28 16:51:00,1.4198,1.4199,1.41967,1.4199,37800000.0
2006-08-28 16:52:00,1.41975,1.42012,1.41963,1.41995,60700000.0
2006-08-28 16:53:00,1.42001,1.42001,1.41968,1.41978,48000000.0
2006-08-28 16:54:00,1.41979,1.41997,1.41979,1.41997,32600000.0
2006-08-28 16:55:00,1.42009,1.42009,1.41969,1.4199,37800000.0
2006-08-28 16:56:00,1.4201,1.42056,1.42005,1.42056,44800000.0
2006-08-28 16:57:00,1.42051,1.42058,1.42034,1.42046,34200000.0
2006-08-28 16:58:00,1.41999,1.42013,1.41986,1.41991,24400000.0
2006-08-28 16:59:00,1.41988,1.41988,1.4195,1.41979,37600000.0
2006-08-28 17:00:00,1.41952,1.4208,1.41952,1.4208,40900000.0
2006-08-28 17:01:00,1.42073,1.42091,1.42043,1.42067,39500000.0
2006-08-28 17:02:00,1.42041,1.42046,1.42017,1.42046,33600000.0
2006-08-28 17:03:00,1.42041,1.42068,1.42034,1.42068,33800000.0
2006-08-28 17:04:00,1.4207,1.42098,1.42052,1.42087,34800000.0
2006-08-28 17:05:00,1.42073,1.42137,1.42041,1.42137,28400000.0
2006-08-28 17:06:00,1.42124,1.42135,1.42107,1.42128,37600000.0
2006-08-28 17:07:00,1.42121,1.42123,1.42085,1.42095,44000000.0
2006-08-28 17:08:00,1.42075,1.42095,1.42075,1.42093,41100000.0
2006-08-28 17:09:00,1.42092,1.42104,1.42074,1.42096,54000000.0
2006-08-28 17:10:00,1.42092,1.42102,1.42073,1.42084,37700000.0
2006-08-28 17:11:00,1.42095,1.4212,1.42085,1.42107,56000002.0
2006-08-28 17:12:00,1.42118,1.42136,1.42089,1.42089,59800001.0
2006-08-28 17:13:00,1.42066,1.42068,1.42036,1.42036,30600000.0
2006-08-28 17:14:00,1.42007,1.42052,1.42007,1.42018,46200000.0
2006-08-28 17:15:00,1.42035,1.42035,1.41994,1.41994,48100000.0
2006-08-28 17:16:00,1.42008,1.42034,1.42008,1.42011,42700000.0
2006-08-28 17:17:00,1.42016,1.42062,1.42016,1.42062,42600000.0
2006-08-28 17:18:00,1.42086,1.42086,1.42039,1.42065,44800000.0
2006-08-28 17:19:00,1.4205,1.42068,1.42045,1.42068,39800000.0
2006-08-28 17:20:00,1.42085,1.42085,1.42034,1.42051,46400000.0
2006-08-28 17:21:00,1.42095,1.42096,1.42037,1.42096,54400000.0
2006-08-28 17:22:00,1.42072,1.42106,1.42066,1.42093,47200000.0
2006-08-28 17:23:00,1.42063,1.42098,1.42063,1.42096,50700000.0
2006-08-28 17:24:00,1.42089,1.42089,1.42067,1.42076,25800000.0
2006-08-28 17:25:00,1.42071,1.42103,1.42071,1.42086,36200000.0
2006-08-28 17:26:00,1.42067,1.42081,1.42061,1.42077,49200000.0
2006-08-28 17:27:00,1.42086,1.42102,1.42072,1.42081,45100000.0
2006-08-28 17:28:00,1.42117,1.4212,1.42103,1.42103,32800000.0
2006-08-28 17:29:00,1.42094,1.4211,1.42064,1.42103,25200000.0
2006-08-28 17:30:00,1.4212,1.42138,1.42097,1.42121,36000000.0
2006-08-28 17:31:00,1.42111,1.42122,1.42096,1.42096,35000000.0
2006-08-28 17:32:00,1.42086,1.42117,1.42086,1.4209,32800000.0
2006-08-28 17:33:00,1.42087,1.42094,1.42077,1.42085,60200000.0
2006-08-28 17:34:00,1.42085,1.42095,1.42069,1.4209,37200000.0
2006-08-28 17:35:00,1.42089,1.42089,1.42018,1.42029,34400000.0
2006-08-28 17:36:00,1.42028,1.42045,1.42013,1.42016,37200000.0
2006-08-28 17:37:00,1.42032,1.42039,1.41982,1.42032,74600002.0
2006-08-28 17:38:00,1.42006,1.42034,1.42002,1.42002,70000000.0
2006-08-28 17:39:00,1.42027,1.42044,1.42027,1.42039,26200000.0
2006-08-28 17:40:00,1.42027,1.42072,1.42027,1.42072,27100000.0
2006-08-28 17:41:00,1.42085,1.42097,1.42072,1.42089,58400000.0
2006-08-28 17:42:00,1.421,1.42112,1.42074,1.42101,35200000.0
2006-08-28 17:43:00,1.42098,1.42098,1.42063,1.42076,49000000.0
2006-08-28 17:44:00,1.42075,1.42075,1.4206,1.4206,38400000.0
2006-08-28 17:45:00,1.42068,1.42078,1.42058,1.42073,22000000.0
2006-08-28 17:46:00,1.42085,1.42095,1.42074,1.42084,51500000.0
2006-08-28 17:47:00,1.42077,1.42097,1.42072,1.42072,31000000.0
2006-08-28 17:48:00,1.42079,1.42097,1.42047,1.42097,34200000.0
2006-08-28 17:49:00,1.4211,1.42121,1.42073,1.42115,42200000.0
2006-08-28 17:50:00,1.42128,1.42128,1.42106,1.42127,36000000.0
2006-08-28 17:51:00,1.42121,1.42141,1.42088,1.42088,23400000.0
2006-08-28 17:52:00,1.42086,1.42086,1.42063,1.42068,21800000.0
2006-08-28 17:53:00,1.42053,1.42081,1.42049,1.42078,38500000.0
2006-08-28 17:54:00,1.42075,1.4209,1.4203,1.42073,45800001.0
2006-08-28 17:55:00,1.42069,1.42081,1.42006,1.42081,51800000.0
2006-08-28 17:56:00,1.42064,1.42082,1.42064,1.42067,32000000.0
2006-08-28 17:57:00,1.42066,1.42085,1.42045,1.42085,37800000.0
2006-08-28 17:58:00,1.42104,1.42105,1.42083,1.42105,34800000.0
2006-08-28 17:59:00,1.42088,1.42114,1.42061,1.42089,55000000.0
2006-08-28 18:00:00,1.42142,1.42142,1.4211,1.42118,50900000.0
2006-08-28 18:01:00,1.42114,1.42128,1.42078,1.421,54700000.0
2006-08-28 18:02:00,1.42113,1.42115,1.42094,1.42104,65600000.0
2006-08-28 18:03:00,1.42087,1.42131,1.42084,1.42095,32700000.0
2006-08-28 18:04:00,1.42119,1.42125,1.42087,1.42087,59100000.0
2006-08-28 18:05:00,1.42104,1.42106,1.42091,1.42101,23600000.0
2006-08-28 18:06:00,1.42085,1.4211,1.42074,1.42074,42600000.0
2006-08-28 18:07:00,1.42096,1.42096,1.4207,1.42082,36400000.0
2006-08-28 18:08:00,1.42071,1.42106,1.42071,1.42097,34600000.0
2006-08-28 18:09:00,1.42104,1.42139,1.42104,1.42121,41100000.0
2006-08-28 18:10:00,1.42107,1.42121,1.42088,1.421,33700000.0
2006-08-28 18:11:00,1.42108,1.42119,1.42087,1.42103,36400000.0
2006-08-28 18:12:00,1.42099,1.42103,1.4209,1.4209,33700000.0
2006-08-28 18:13:00,1.42098,1.42115,1.42084,1.42105,42000000.0
2006-08-28 18:14:00,1.42058,1.42131,1.42058,1.42127,35800000.0
2006-08-28 18:15:00,1.421,1.42119,1.42099,1.42117,38500000.0
2006-08-28 18:16:00,1.42135,1.42164,1.42134,1.42135,32800000.0
2006-08-28 18:17:00,1.42131,1.4214,1.42126,1.42126,42200000.0
2006-08-28 18:18:00,1.42137,1.4215,1.42116,1.42146,47400000.0
2006-08-28 18:19:00,1.42151,1.42151,1.42117,1.42123,17600000.0
2006-08-28 18:20:00,1.42126,1.42148,1.42123,1.42127,35600000.0
2006-08-28 18:21:00,1.42135,1.42144,1.4212,1.42129,56900000.0
2006-08-28 18:22:00,1.42134,1.42138,1.42117,1.4212,48800001.0
2006-08-28 18:23:00,1.42118,1.42135,1.42115,1.42127,26800000.0
2006-08-28 18:24:00,1.42141,1.42161,1.42108,1.42155,49400000.0
2006-08-28 18:25:00,1.42189,1.42201,1.42167,1.42182,33800000.0
2006-08-28 18:26:00,1.42183,1.42209,1.42183,1.42201,49100000.0
2006-08-28 18:27:00,1.42195,1.42218,1.42179,1.42209,36100000.0
2006-08-28 18:28:00,1.4219,1.42208,1.42189,1.42198,41800000.0
2006-08-28 18:29:00,1.42206,1.42214,1.42177,1.42193,45000000.0
2006-08-28 18:30:00,1.42191,1.42191,1.42175,1.42183,32400000.0
2006-08-28 18:31:00,1.42188,1.42204,1.42187,1.42204,33000000.0
2006-08-28 18:32:00,1.42209,1.42209,1.42183,1.42204,26500000.0
2006-08-28 18:33:00,1.42216,1.42225,1.422,1.422,38600000.0
2006-08-28 18:34:00,1.42199,1.42212,1.42188,1.42188,23400000.0
2006-08-28 18:35:00,1.42185,1.42188,1.42164,1.42184,43700000.0
2006-08-28 18:36:00,1.42155,1.42169,1.42147,1.4215,71400000.0
2006-08-28 18:37:00,1.42163,1.42174,1.42155,1.42168,23600000.0
2006-08-28 18:38:00,1.42145,1.42166,1.4213,1.42158,30200000.0
2006-08-28 18:39:00,1.42136,1.42165,1.42136,1.42157,23200000.0
2006-08-28 18:40:00,1.42146,1.42154,1.42124,1.42129,24800000.0
2006-08-28 18:41:00,1.42137,1.4216,1.42137,1.42158,25700000.0
2006-08-28 18:42:00,1.42153,1.42168,1.42143,1.42161,52600000.0
2006-08-28 18:43:00,1.42142,1.4215,1.42107,1.42123,54200001.0
2006-08-28 18:44:00,1.42133,1.42133,1.42116,1.42116,53000001.0
2006-08-28 18:45:00,1.42132,1.42137,1.42109,1.42109,26000000.0
2006-08-28 18:46:00,1.42124,1.42124,1.42102,1.42102,25800000.0
2006-08-28 18:47:00,1.42124,1.42124,1.42106,1.42108,32800000.0
2006-08-28 18:48:00,1.42101,1.42119,1.42092,1.421,50100000.0
2006-08-28 18:49:00,1.421,1.421,1.42065,1.42082,40200000.0
2006-08-28 18:50:00,1.42096,1.42115,1.42085,1.42108,33000000.0
2006-08-28 18:51:00,1.42103,1.42113,1.42094,1.42101,53300000.0
2006-08-28 18:52:00,1.42084,1.42113,1.42084,1.42107,63100001.0
2006-08-28 18:53:00,1.4211,1.42111,1.4207,1.4207,32800000.0
2006-08-28 18:54:00,1.42067,1.42068,1.42031,1.42068,23400000.0
2006-08-28 18:55:00,1.4203,1.42035,1.4199,1.41994,20800000.0
2006-08-28 18:56:00,1.41966,1.42033,1.41965,1.41965,75600002.0
2006-08-28 18:57:00,1.42006,1.42019,1.42006,1.42012,37100000.0
2006-08-28 18:58:00,1.4201,1.42015,1.41998,1.42003,27200000.0
2006-08-28 18:59:00,1.4201,1.42014,1.41948,1.41957,25400000.0
2006-08-28 19:00:00,1.41948,1.41948,1.41923,1.41929,54000000.0
2006-08-28 19:01:00,1.41932,1.41932,1.41894,1.41899,39200000.0
2006-08-28 19:02:00,1.41897,1.41915,1.41897,1.41911,37600000.0
2006-08-28 19:03:00,1.41903,1.41926,1.41893,1.41914,44600000.0
2006-08-28 19:04:00,1.41906,1.4193,1.41897,1.41917,34200000.0
2006-08-28 19:05:00,1.41921,1.41932,1.41904,1.41909,30400000.0
2006-08-28 19:06:00,1.41929,1.41938,1.41927,1.41932,57200000.0
2006-08-28 19:07:00,1.41924,1.41959,1.41893,1.41959,33200000.0
2006-08-28 19:08:00,1.4195,1.41968,1.41919,1.41919,42000000.0
2006-08-28 19:09:00,1.41915,1.41923,1.41901,1.41901,33500000.0
2006-08-28 19:10:00,1.41907,1.41916,1.41869,1.41869,37000000.0
2006-08-28 19:11:00,1.41898,1.41898,1.41879,1.41879,48800000.0
2006-08-28 19:12:00,1.41861,1.41888,1.41861,1.41888,28900000.0
2006-08-28 19:13:00,1.41877,1.41898,1.41872,1.41897,44400000.0
2006-08-28 19:14:00,1.41888,1.41911,1.41881,1.41908,44400000.0
2006-08-28 19:15:00,1.41889,1.41902,1.4187,1.419,31400000.0
2006-08-28 19:16:00,1.41869,1.41901,1.41869,1.41891,34100000.0
2006-08-28 19:17:00,1.41877,1.41877,1.4185,1.4185,37500000.0
2006-08-28 19:18:00,1.41857,1.4186,1.41836,1.4186,43800000.0
2006-08-28 19:19:00,1.41878,1.41906,1.4186,1.41901,46600001.0
2006-08-28 19:20:00,1.41905,1.41923,1.41886,1.41915,45700000.0
2006-08-28 19:21:00,1.41901,1.4192,1.41891,1.41891,17400000.0
2006-08-28 19:22:00,1.41898,1.41906,1.41884,1.41906,35600000.0
2006-08-28 19:23:00,1.4189,1.41914,1.41862,1.41897,36300000.0
2006-08-28 19:24:00,1.419,1.419,1.4188,1.41893,61000000.0
2006-08-28 19:25:00,1.41905,1.41909,1.41887,1.41909,31600000.0
2006-08-28 19:26:00,1.4188,1.41905,1.41862,1.4189,27600000.0
2006-08-28 19:27:00,1.41884,1.41908,1.41857,1.41908,32800000.0
2006-08-28 19:28:00,1.41897,1.41906,1.41873,1.41885,43700000.0
2006-08-28 19:29:00,1.4186,1.41878,1.41827,1.41878,22200000.0
2006-08-28 19:30:00,1.41892,1.41899,1.41886,1.41886,83000002.0
2006-08-28 19:31:00,1.41887,1.41903,1.41873,1.41903,33600000.0
2006-08-28 19:32:00,1.4191,1.41944,1.4191,1.4194,31200000.0
2006-08-28 19:33:00,1.41956,1.41964,1.41941,1.41964,37700000.0
2006-08-28 19:34:00,1.41965,1.41979,1.41953,1.41971,20000000.0
2006-08-28 19:35:00,1.41977,1.4199,1.41947,1.41985,34800000.0
2006-08-28 19:36:00,1.4197,1.4199,1.41962,1.41978,36300000.0
2006-08-28 19:37:00,1.41987,1.41988,1.4195,1.4195,37500000.0
2006-08-28 19:38:00,1.41937,1.41972,1.41937,1.41954,30600000.0
2006-08-28 19:39:00,1.41969,1.41976,1.41954,1.41974,45500000.0
2006-08-28 19:40:00,1.41966,1.41977,1.41951,1.41966,43800000.0
2006-08-28 19:41:00,1.41961,1.41978,1.41954,1.41976,38500000.0
2006-08-28 19:42:00,1.41975,1.42001,1.41967,1.42001,41200000.0
2006-08-28 19:43:00,1.41987,1.41987,1.41945,1.4198,27000000.0
2006-08-28 19:44:00,1.41965,1.41973,1.41944,1.41973,80500000.0
2006-08-28 19:45:00,1.41963,1.4197,1.41958,1.41963,39000000.0
2006-08-28 19:46:00,1.41967,1.41994,1.41937,1.41937,37600000.0
2006-08-28 19:47:00,1.41965,1.41989,1.41963,1.41976,47900000.0
2006-08-28 19:48:00,1.4198,1.4198,1.4197,1.4197,38500000.0
2006-08-28 19:49:00,1.41963,1.41978,1.41955,1.41955,30600000.0
2006-08-28 19:50:00,1.41976,1.41976,1.41943,1.4196,56200000.0
2006-08-28 19:51:00,1.4194,1.4196,1.4194,1.4196,35200000.0
2006-08-28 19:52:00,1.41958,1.4198,1.41947,1.4196,33900000.0
2006-08-28 19:53:00,1.41966,1.41986,1.41958,1.41986,42600000.0
2006-08-28 19:54:00,1.41998,1.42012,1.41998,1.42004,33200000.0
2006-08-28 19:55:00,1.41996,1.42004,1.4198,1.4198,34800000.0
2006-08-28 19:56:00,1.41974,1.41985,1.41961,1.41979,41200000.0
2006-08-28 19:57:00,1.41984,1.41987,1.41964,1.41979,40500000.0
2006-08-28 19:58:00,1.41972,1.41994,1.41972,1.41975,25000000.0
2006-08-28 19:59:00,1.41988,1.42001,1.41981,1.41982,40200000.0
2006-08-28 20:00:00,1.41985,1.42005,1.41955,1.41955,42600001.0
2006-08-28 20:01:00,1.42006,1.42011,1.41986,1.41986,38200000.0
2006-08-28 20:02:00,1.41999,1.41999,1.41977,1.4199,44600000.0
2006-08-28 20:03:00,1.42,1.42,1.41971,1.41979,36500000.0
2006-08-28 20:04:00,1.41976,1.41976,1.41934,1.41955,55200000.0
2006-08-28 20:05:00,1.41945,1.41965,1.4194,1.41942,38000000.0
2006-08-28 20:06:00,1.41955,1.41967,1.41943,1.41953,27000000.0
2006-08-28 20:07:00,1.41947,1.41962,1.41926,1.41961,30200000.0
2006-08-28 20:08:00,1.41975,1.41981,1.41949,1.41963,39000000.0
2006-08-28 20:09:00,1.41958,1.41959,1.41951,1.41951,31400001.0
2006-08-28 20:10:00,1.41914,1.4195,1.41892,1.41908,75700001.0
2006-08-28 20:11:00,1.41903,1.41903,1.41865,1.41876,42600000.0
2006-08-28 20:12:00,1.41884,1.41884,1.41824,1.41852,46500000.0
2006-08-28 20:13:00,1.41864,1.41884,1.41861,1.41874,31200000.0
2006-08-28 20:14:00,1.41879,1.41933,1.41848,1.4192,41100000.0
2006-08-28 20:15:00,1.41932,1.41937,1.41923,1.41937,30800000.0
2006-08-28 20:16:00,1.4193,1.41935,1.41917,1.41918,64200000.0
2006-08-28 20:17:00,1.41921,1.41939,1.419,1.41932,53800000.0
2006-08-28 20:18:00,1.41932,1.41941,1.4191,1.41915,36600000.0
2006-08-28 20:19:00,1.41931,1.41931,1.41911,1.41926,47600000.0
2006-08-28 20:20:00,1.41926,1.41935,1.41905,1.41935,23800000.0
2006-08-28 20:21:00,1.41922,1.41938,1.41922,1.41925,38500000.0
2006-08-28 20:22:00,1.41922,1.41933,1.41912,1.41916,32600000.0
2006-08-28 20:23:00,1.41914,1.41924,1.41889,1.41912,51800000.0
2006-08-28 20:24:00,1.41931,1.41931,1.41911,1.41911,25400000.0
2006-08-28 20:25:00,1.41916,1.41916,1.4187,1.41875,39900000.0
2006-08-28 20:26:00,1.41896,1.41902,1.41864,1.41889,42000000.0
2006-08-28 20:27:00,1.41897,1.41897,1.41853,1.41878,37000000.0
2006-08-28 20:28:00,1.41888,1.41923,1.41888,1.41923,50300000.0
2006-08-28 20:29:00,1.41921,1.41921,1.4187,1.41911,49200000.0
2006-08-28 20:30:00,1.41921,1.41937,1.41901,1.41937,49500000.0
2006-08-28 20:31:00,1.4193,1.41936,1.4189,1.41926,45300000.0
2006-08-28 20:32:00,1.41895,1.41914,1.41859,1.41914,44600000.0
2006-08-28 20:33:00,1.41927,1.41927,1.41909,1.41924,40700001.0
2006-08-28 20:34:00,1.41918,1.41936,1.4191,1.41936,25800000.0
2006-08-28 20:35:00,1.41933,1.4195,1.41922,1.4195,39800000.0
2006-08-28 20:36:00,1.41968,1.41985,1.41958,1.41971,42200000.0
2006-08-28 20:37:00,1.4197,1.4197,1.41943,1.4196,46200000.0
2006-08-28 20:38:00,1.41963,1.41963,1.41926,1.41929,29200000.0
2006-08-28 20:39:00,1.41911,1.41928,1.41879,1.41901,49600000.0
2006-08-28 20:40:00,1.41905,1.4193,1.41903,1.41912,47200000.0
2006-08-28 20:41:00,1.41919,1.41929,1.41897,1.41928,46600000.0
2006-08-28 20:42:00,1.41922,1.4193,1.41889,1.41922,58400001.0
2006-08-28 20:43:00,1.41902,1.41907,1.41865,1.41865,43100000.0
2006-08-28 20:44:00,1.41897,1.41912,1.41874,1.41903,37500000.0
2006-08-28 20:45:00,1.41876,1.41898,1.41876,1.41878,39400000.0
2006-08-28 20:46:00,1.41906,1.41916,1.41894,1.41906,40200000.0
2006-08-28 20:47:00,1.41916,1.41929,1.41889,1.41924,39800000.0
2006-08-28 20:48:00,1.41919,1.41942,1.41918,1.41931,38400000.0
2006-08-28 20:49:00,1.41945,1.41968,1.41945,1.41958,31000000.0
2006-08-28 20:50:00,1.41952,1.41959,1.4194,1.41957,56400002.0
2006-08-28 20:51:00,1.41932,1.41942,1.41923,1.41933,37600000.0
2006-08-28 20:52:00,1.41921,1.41944,1.41909,1.41932,23600000.0
2006-08-28 20:53:00,1.41908,1.41928,1.41908,1.41928,31200000.0
2006-08-28 20:54:00,1.41891,1.41946,1.41891,1.41931,44400000.0
2006-08-28 20:55:00,1.41932,1.41954,1.41926,1.41946,20600000.0
2006-08-28 20:56:00,1.41923,1.41964,1.41915,1.41964,24600000.0
2006-08-28 20:57:00,1.41965,1.41975,1.4196,1.41964,40200000.0
2006-08-28 20:58:00,1.41972,1.41982,1.41962,1.41965,43200000.0
2006-08-28 20:59:00,1.41967,1.41995,1.41967,1.41991,52200001.0
2006-08-28 21:00:00,1.41976,1.42012,1.41972,1.42001,22000000.0
2006-08-28 21:01:00,1.41995,1.42014,1.41956,1.41956,25000000.0
2006-08-28 21:02:00,1.41989,1.42016,1.41957,1.42003,35800000.0
2006-08-28 21:03:00,1.42007,1.42007,1.42,1.42,18200000.0
2006-08-28 21:04:00,1.42015,1.42015,1.41984,1.41996,37800000.0
2006-08-28 21:05:00,1.4197,1.42012,1.4197,1.41993,44600000.0
2006-08-28 21:06:00,1.42005,1.42044,1.41998,1.42044,27400000.0
2006-08-28 21:07:00,1.42045,1.42045,1.42,1.42017,25600000.0
2006-08-28 21:08:00,1.42024,1.4204,1.42022,1.4203,45800000.0
2006-08-28 21:09:00,1.42034,1.42037,1.42017,1.42023,38000000.0
2006-08-28 21:10:00,1.42016,1.42016,1.41985,1.41999,42000000.0
2006-08-28 21:11:00,1.42004,1.42043,1.41991,1.42013,57000000.0
2006-08-28 21:12:00,1.42023,1.4204,1.42014,1.42016,30800000.0
2006-08-28 21:13:00,1.42009,1.42036,1.42009,1.42014,69700000.0
2006-08-28 21:14:00,1.42019,1.42072,1.42019,1.42053,35000000.0
2006-08-28 21:15:00,1.42044,1.4206,1.42044,1.4206,47700000.0
2006-08-28 21:16:00,1.42035,1.42073,1.42035,1.4207,32600000.0
2006-08-28 21:17:00,1.42043,1.42043,1.42003,1.42003,75500001.0
2006-08-28 21:18:00,1.42059,1.42059,1.42004,1.42044,33100000.0
2006-08-28 21:19:00,1.42054,1.42054,1.42034,1.42039,23000000.0
2006-08-28 21:20:00,1.4204,1.42056,1.4203,1.4204,36600000.0
2006-08-28 21:21:00,1.4203,1.42034,1.42012,1.42019,38200000.0
2006-08-28 21:22:00,1.41983,1.42044,1.41983,1.4204,63600000.0
2006-08-28 21:23:00,1.42028,1.42031,1.41987,1.41987,45400000.0
2006-08-28 21:24:00,1.42025,1.42051,1.42013,1.42022,49600000.0
2006-08-28 21:25:00,1.4202,1.42041,1.42005,1.42005,49300000.0
2006-08-28 21:26:00,1.42044,1.42056,1.42034,1.42034,33000000.0
2006-08-28 21:27:00,1.42037,1.42049,1.42037,1.42039,32800000.0
2006-08-28 21:28:00,1.42036,1.42054,1.42036,1.42046,17600000.0
2006-08-28 21:29:00,1.42046,1.42046,1.42028,1.42031,40200000.0
2006-08-28 21:30:00,1.42018,1.42018,1.41998,1.42002,20800000.0
2006-08-28 21:31:00,1.42008,1.42008,1.41989,1.42006,33200000.0
2006-08-28 21:32:00,1.42003,1.42003,1.41988,1.41993,34900000.0
2006-08-28 21:33:00,1.42,1.42008,1.4198,1.41993,25200000.0
2006-08-28 21:34:00,1.41993,1.41998,1.41988,1.41996,24200000.0
2006-08-28 21:35:00,1.41991,1.42006,1.41961,1.42006,39000000.0
2006-08-28 21:36:00,1.42014,1.42014,1.41975,1.42003,36200000.0
2006-08-28 21:37:00,1.42009,1.4201,1.41999,1.42007,37200000.0
2006-08-28 21:38:00,1.42008,1.42008,1.4199,1.42,31800000.0
2006-08-28 21:39:00,1.41982,1.42005,1.41982,1.42,37400000.0
2006-08-28 21:40:00,1.41984,1.42006,1.41984,1.42,17400000.0
2006-08-28 21:41:00,1.41995,1.42,1.41967,1.41967,37600000.0
2006-08-28 21:42:00,1.41969,1.41978,1.41933,1.41933,28000000.0
2006-08-28 21:43:00,1.41953,1.41978,1.41946,1.41978,30200000.0
2006-08-28 21:44:00,1.41975,1.4199,1.41965,1.41972,51800001.0
2006-08-28 21:45:00,1.41975,1.41978,1.41964,1.41964,32700000.0
2006-08-28 21:46:00,1.41969,1.42006,1.41961,1.41985,41100000.0
2006-08-28 21:47:00,1.41976,1.41996,1.41976,1.41979,37400000.0
2006-08-28 21:48:00,1.4199,1.4199,1.41948,1.41953,59400000.0
2006-08-28 21:49:00,1.41956,1.41961,1.41948,1.41961,20800000.0
2006-08-28 21:50:00,1.41971,1.41976,1.4196,1.41962,51500000.0
2006-08-28 21:51:00,1.41952,1.41972,1.41952,1.41967,39800000.0
2006-08-28 21:52:00,1.41957,1.41982,1.41948,1.41967,41200000.0
2006-08-28 21:53:00,1.41975,1.41985,1.41963,1.41963,34900000.0
2006-08-28 21:54:00,1.41966,1.41999,1.4196,1.41972,44400000.0
2006-08-28 21:55:00,1.41978,1.41983,1.41963,1.4198,40000000.0
2006-08-28 21:56:00,1.41982,1.41998,1.41975,1.41993,43500000.0
2006-08-28 21:57:00,1.41998,1.42008,1.41961,1.41994,28000000.0
2006-08-28 21:58:00,1.41992,1.42027,1.41992,1.42008,37800000.0
2006-08-28 21:59:00,1.42012,1.42026,1.41997,1.42006,48200000.0
2006-08-28 22:00:00,1.42,1.42004,1.41991,1.41992,36000000.0
2006-08-28 22:01:00,1.41971,1.42002,1.41971,1.41984,41100000.0
2006-08-28 22:02:00,1.41989,1.41997,1.41974,1.41974,42200000.0
2006-08-28 22:03:00,1.41994,1.41999,1.41974,1.41999,21000000.0
2006-08-28 22:04:00,1.42003,1.42054,1.41999,1.42047,45900000.0
2006-08-28 22:05:00,1.42063,1.42063,1.4204,1.42059,34800000.0
2006-08-28 22:06:00,1.42051,1.42051,1.41989,1.42019,58800001.0
2006-08-28 22:07:00,1.42012,1.42035,1.42012,1.42012,34400000.0
2006-08-28 22:08:00,1.41985,1.42025,1.41985,1.42025,36800000.0
2006-08-28 22:09:00,1.42014,1.42022,1.41992,1.42005,42600000.0
2006-08-28 22:10:00,1.4201,1.42021,1.41998,1.42012,39800000.0
2006-08-28 22:11:00,1.42004,1.42019,1.41994,1.41994,28400000.0
2006-08-28 22:12:00,1.4199,1.42009,1.41983,1.41983,73100000.0
2006-08-28 22:13:00,1.41996,1.42003,1.41996,1.41998,27800000.0
2006-08-28 22:14:00,1.41993,1.42047,1.41993,1.42032,56800000.0
2006-08-28 22:15:00,1.42043,1.42044,1.42006,1.42027,39400000.0
2006-08-28 22:16:00,1.42022,1.42033,1.42008,1.42008,50600000.0
2006-08-28 22:17:00,1.42045,1.42065,1.42036,1.42053,35600000.0
2006-08-28 22:18:00,1.4207,1.4207,1.42059,1.42059,35200000.0
2006-08-28 22:19:00,1.42047,1.42075,1.42047,1.42052,30300000.0
2006-08-28 22:20:00,1.42064,1.42078,1.42048,1.42078,59100001.0
2006-08-28 22:21:00,1.42071,1.42077,1.42041,1.42072,25600000.0
2006-08-28 22:22:00,1.42087,1.42087,1.42062,1.42077,58600000.0
2006-08-28 22:23:00,1.42096,1.42105,1.42072,1.42072,36600000.0
2006-08-28 22:24:00,1.42097,1.42139,1.42097,1.42108,40700000.0
2006-08-28 22:25:00,1.4209,1.421,1.4208,1.42095,40200000.0
2006-08-28 22:26:00,1.42082,1.42108,1.42082,1.42108,34400001.0
2006-08-28 22:27:00,1.42084,1.42084,1.42035,1.42073,33800000.0
2006-08-28 22:28:00,1.42065,1.42093,1.42054,1.42058,51700000.0
2006-08-28 22:29:00,1.42064,1.42069,1.42043,1.42052,35200000.0
2006-08-28 22:30:00,1.42056,1.42062,1.42036,1.42038,30400000.0
2006-08-28 22:31:00,1.42067,1.42076,1.42005,1.42054,21200000.0
2006-08-28 22:32:00,1.4204,1.42063,1.42036,1.42063,49600000.0
2006-08-28 22:33:00,1.42058,1.42079,1.42057,1.42072,46800000.0
2006-08-28 22:34:00,1.42061,1.42061,1.4201,1.42031,58600000.0
2006-08-28 22:35:00,1.42062,1.42066,1.42046,1.42054,36400000.0
2006-08-28 22:36:00,1.42053,1.4206,1.41998,1.41998,81900001.0
2006-08-28 22:37:00,1.42059,1.42072,1.42038,1.4206,53200001.0
2006-08-28 22:38:00,1.42058,1.42078,1.42058,1.42078,29200000.0
2006-08-28 22:39:00,1.42071,1.42075,1.4205,1.42071,23400000.0
2006-08-28 22:40:00,1.42085,1.42085,1.42042,1.42042,42100000.0
2006-08-28 22:41:00,1.42063,1.42081,1.42053,1.42066,42000000.0
2006-08-28 22:42:00,1.42064,1.42064,1.42041,1.42052,42600000.0
2006-08-28 22:43:00,1.42056,1.42061,1.42042,1.42055,35600000.0
2006-08-28 22:44:00,1.42037,1.42048,1.42031,1.42046,32000000.0
2006-08-28 22:45:00,1.4204,1.42048,1.42028,1.42048,35400000.0
2006-08-28 22:46:00,1.42045,1.42053,1.42033,1.42033,26800000.0
2006-08-28 22:47:00,1.42041,1.42043,1.42023,1.42033,35000000.0
2006-08-28 22:48:00,1.42022,1.42062,1.42022,1.4204,45600000.0
2006-08-28 22:49:00,1.42029,1.4205,1.42005,1.42037,37800000.0
2006-08-28 22:50:00,1.42051,1.42062,1.42037,1.42037,20800000.0
2006-08-28 22:51:00,1.42038,1.42041,1.42022,1.42031,32600000.0
2006-08-28 22:52:00,1.42018,1.42018,1.41986,1.41991,35200000.0
2006-08-28 22:53:00,1.42012,1.42036,1.41985,1.42036,38900000.0
2006-08-28 22:54:00,1.42033,1.42053,1.42021,1.42026,24200000.0
2006-08-28 22:55:00,1.42047,1.42064,1.42042,1.42042,35300000.0
2006-08-28 22:56:00,1.42065,1.4209,1.42059,1.4209,30800000.0
2006-08-28 22:57:00,1.42072,1.42096,1.42064,1.42064,50100000.0
2006-08-28 22:58:00,1.42086,1.42086,1.42074,1.42074,36600000.0
2006-08-28 22:59:00,1.42089,1.42094,1.42072,1.42089,32800000.0
2006-08-28 23:00:00,1.42084,1.42094,1.42066,1.42066,30600000.0
2006-08-28 23:01:00,1.421,1.421,1.4207,1.4207,45700000.0
2006-08-28 23:02:00,1.4208,1.4208,1.4206,1.4206,45700000.0
2006-08-28 23:03:00,1.4207,1.4207,1.4206,1.4206,45700000.0
2006-08-28 23:04:00,1.4204,1.4205,1.4204,1.4205,45700000.0
2006-08-28 23:05:00,1.4206,1.4206,1.4204,1.4206,45700000.0
2006-08-28 23:06:00,1.4203,1.4206,1.4203,1.4205,45700000.0
2006-08-28 23:07:00,1.4203,1.4203,1.4203,1.4203,45700000.0
2006-08-28 23:08:00,1.4202,1.4202,1.42,1.42,45700000.0
2006-08-28 23:10:00,1.4202,1.4202,1.4197,1.4199,45700000.0
2006-08-28 23:11:00,1.42,1.42,1.42,1.42,45700000.0
2006-08-28 23:12:00,1.4199,1.4199,1.4198,1.4198,45700000.0
2006-08-28 23:13:00,1.4199,1.4199,1.4199,1.4199,45700000.0
2006-08-28 23:14:00,1.4198,1.4198,1.4197,1.4198,45700000.0
2006-08-28 23:15:00,1.4196,1.4196,1.4196,1.4196,45700000.0
2006-08-28 23:16:00,1.4199,1.4199,1.4198,1.4198,45700000.0
2006-08-28 23:17:00,1.4197,1.4198,1.4197,1.4197,45700000.0
2006-08-28 23:18:00,1.4195,1.4195,1.4194,1.4194,45700000.0
2006-08-28 23:19:00,1.4195,1.4195,1.4194,1.4194,45700000.0
2006-08-28 23:20:00,1.41923,1.41944,1.41899,1.4193,45700000.0
2006-08-28 23:21:00,1.41943,1.41968,1.41941,1.41945,51700000.0
2006-08-28 23:22:00,1.41946,1.41961,1.41924,1.41958,24800000.0
2006-08-28 23:23:00,1.41946,1.41965,1.41946,1.41959,31800000.0
2006-08-28 23:24:00,1.41951,1.41962,1.4194,1.4194,26600000.0
2006-08-28 23:25:00,1.4195,1.41965,1.41942,1.41942,37400000.0
2006-08-28 23:26:00,1.41955,1.41967,1.41941,1.41967,48800000.0
2006-08-28 23:27:00,1.41952,1.41967,1.41952,1.41963,25800000.0
2006-08-28 23:28:00,1.41961,1.41973,1.41943,1.41943,65600001.0
2006-08-28 23:29:00,1.41967,1.41992,1.4195,1.41972,63000001.0
2006-08-28 23:30:00,1.41962,1.41985,1.41962,1.41974,22200000.0
2006-08-28 23:31:00,1.41979,1.41981,1.41939,1.41981,28800000.0
2006-08-28 23:32:00,1.41959,1.41983,1.41957,1.41969,30600000.0
2006-08-28 23:33:00,1.41951,1.41966,1.41951,1.41963,29000000.0
2006-08-28 23:34:00,1.41963,1.41967,1.41934,1.41944,61800000.0
2006-08-28 23:35:00,1.41969,1.41969,1.41951,1.41958,21000000.0
2006-08-28 23:36:00,1.41973,1.41976,1.41963,1.41963,38500000.0
2006-08-28 23:37:00,1.41971,1.41973,1.41963,1.41971,28200000.0
2006-08-28 23:38:00,1.41971,1.41979,1.41963,1.41978,46800000.0
2006-08-28 23:39:00,1.41962,1.41975,1.41958,1.41975,27400000.0
2006-08-28 23:40:00,1.42,1.42,1.41964,1.41964,38400000.0
2006-08-28 23:41:00,1.41989,1.42021,1.41956,1.41956,49000000.0
2006-08-28 23:42:00,1.42002,1.42002,1.41979,1.41992,22000000.0
2006-08-28 23:43:00,1.41996,1.42005,1.41957,1.42,39300000.0
2006-08-28 23:44:00,1.42016,1.42021,1.42005,1.42017,87700000.0
2006-08-28 23:45:00,1.42014,1.42041,1.41998,1.42019,43000000.0
2006-08-28 23:46:00,1.42038,1.42038,1.42015,1.42025,47400001.0
2006-08-28 23:47:00,1.4203,1.42035,1.4201,1.42028,42200000.0
2006-08-28 23:48:00,1.42028,1.42028,1.42001,1.4202,36600000.0
2006-08-28 23:49:00,1.4203,1.42033,1.41995,1.42015,31400000.0
2006-08-28 23:50:00,1.42007,1.42021,1.41986,1.4201,18000000.0
2006-08-28 23:51:00,1.42033,1.42041,1.42015,1.42031,59500000.0
2006-08-28 23:52:00,1.42033,1.42033,1.41996,1.42029,23400000.0
2006-08-28 23:53:00,1.42051,1.42051,1.42021,1.42041,32200000.0
2006-08-28 23:54:00,1.42046,1.42059,1.41989,1.41989,47200001.0
2006-08-28 23:55:00,1.42033,1.42053,1.42033,1.42053,31000000.0
2006-08-28 23:56:00,1.42054,1.4206,1.42034,1.42037,30600000.0
2006-08-28 23:57:00,1.42036,1.4204,1.42024,1.42025,51400000.0
2006-08-28 23:58:00,1.42011,1.42024,1.41981,1.42016,31100000.0
2006-08-28 23:59:00,1.42016,1.42026,1.41996,1.42001,56800001.0
2006-08-29 00:00:00,1.42,1.42,1.41975,1.41978,41200000.0
2006-08-29 00:01:00,1.41975,1.41992,1.41952,1.41992,42000000.0
2006-08-29 00:02:00,1.41989,1.42004,1.4195,1.41997,51800000.0
2006-08-29 00:03:00,1.42002,1.42014,1.4198,1.42014,45700000.0
2006-08-29 00:04:00,1.42006,1.42021,1.42006,1.42021,29000000.0
2006-08-29 00:05:00,1.42027,1.42027,1.41998,1.41998,39400001.0
2006-08-29 00:06:00,1.42014,1.42033,1.42014,1.42033,29400000.0
2006-08-29 00:07:00,1.42021,1.42031,1.42006,1.42016,25800000.0
2006-08-29 00:08:00,1.42021,1.42026,1.42003,1.42023,47400001.0
2006-08-29 00:09:00,1.42008,1.42017,1.41974,1.41991,31200000.0
2006-08-29 00:10:00,1.42002,1.42013,1.41992,1.42,36900000.0
2006-08-29 00:11:00,1.42003,1.42005,1.41979,1.41995,39800000.0
2006-08-29 00:12:00,1.42011,1.42022,1.41991,1.41991,33200000.0
2006-08-29 00:13:00,1.42005,1.42008,1.4197,1.42005,22600000.0
2006-08-29 00:14:00,1.42,1.42016,1.41986,1.42016,32600000.0
2006-08-29 00:15:00,1.41999,1.42017,1.41999,1.42002,24600000.0
2006-08-29 00:16:00,1.42019,1.42026,1.42003,1.42006,20400000.0
2006-08-29 00:17:00,1.42006,1.42026,1.42006,1.42026,37800000.0
2006-08-29 00:18:00,1.42026,1.42031,1.42006,1.42006,33900000.0
2006-08-29 00:19:00,1.42019,1.42026,1.42011,1.42026,21200000.0
2006-08-29 00:20:00,1.42022,1.42022,1.41982,1.41982,43800000.0
2006-08-29 00:21:00,1.42019,1.42019,1.41999,1.42004,28000000.0
2006-08-29 00:22:00,1.4199,1.42004,1.41976,1.41987,24600000.0
2006-08-29 00:23:00,1.41982,1.42004,1.41944,1.41987,55100000.0
2006-08-29 00:24:00,1.41998,1.42001,1.41978,1.42,42000000.0
2006-08-29 00:25:00,1.41992,1.42017,1.41988,1.42002,46400000.0
2006-08-29 00:26:00,1.42001,1.42005,1.41985,1.41998,30400000.0
2006-08-29 00:27:00,1.42006,1.42014,1.42,1.42002,41200000.0
2006-08-29 00:28:00,1.4201,1.42018,1.41988,1.42001,39400000.0
2006-08-29 00:29:00,1.41998,1.42008,1.41986,1.41993,34600000.0
2006-08-29 00:30:00,1.41965,1.42003,1.41965,1.42003,41400000.0
2006-08-29 00:31:00,1.42011,1.42011,1.42002,1.42002,39800001.0
2006-08-29 00:32:00,1.42001,1.42032,1.41998,1.4201,48500000.0
2006-08-29 00:33:00,1.4204,1.4204,1.42015,1.42037,18200000.0
2006-08-29 00:34:00,1.42027,1.42043,1.42013,1.42013,38700000.0
2006-08-29 00:35:00,1.4205,1.42061,1.42033,1.42061,28400000.0
2006-08-29 00:36:00,1.4204,1.42048,1.42033,1.42048,28200000.0
2006-08-29 00:37:00,1.42066,1.42079,1.42062,1.42062,35500000.0
2006-08-29 00:38:00,1.42065,1.42076,1.4206,1.42066,31600000.0
2006-08-29 00:39:00,1.42074,1.42084,1.42047,1.42058,39000000.0
2006-08-29 00:40:00,1.4206,1.42069,1.42049,1.42065,28000000.0
2006-08-29 00:41:00,1.42068,1.42071,1.42043,1.42067,38000000.0
2006-08-29 00:42:00,1.42069,1.42081,1.42067,1.42077,32200000.0
2006-08-29 00:43:00,1.42053,1.42089,1.42023,1.42089,28800000.0
2006-08-29 00:44:00,1.42097,1.42102,1.42085,1.42092,32200000.0
2006-08-29 00:45:00,1.42093,1.42098,1.42081,1.42084,44400000.0
2006-08-29 00:46:00,1.42092,1.421,1.42082,1.421,35200000.0
2006-08-29 00:47:00,1.42092,1.42102,1.42077,1.42086,32600000.0
2006-08-29 00:48:00,1.42057,1.42103,1.42057,1.42098,31800000.0
2006-08-29 00:49:00,1.42115,1.42118,1.42087,1.4211,34500000.0
2006-08-29 00:50:00,1.42109,1.42126,1.42101,1.42111,28200000.0
2006-08-29 00:51:00,1.42105,1.4212,1.42098,1.4211,45100000.0
2006-08-29 00:52:00,1.42089,1.42114,1.42086,1.42114,40500001.0
2006-08-29 00:53:00,1.4209,1.42117,1.42086,1.42117,30600000.0
2006-08-29 00:54:00,1.42085,1.42127,1.42085,1.4212,45400001.0
2006-08-29 00:55:00,1.4211,1.4211,1.42069,1.42102,36200000.0
2006-08-29 00:56:00,1.42093,1.42096,1.42073,1.42079,55200001.0
2006-08-29 00:57:00,1.42092,1.42095,1.42072,1.42072,27900000.0
2006-08-29 00:58:00,1.42095,1.42095,1.42073,1.42082,30800000.0
2006-08-29 00:59:00,1.42097,1.42105,1.42085,1.42105,29000000.0
2006-08-29 01:00:00,1.42097,1.42097,1.42076,1.42079,27600000.0
2006-08-29 01:01:00,1.42093,1.42106,1.42083,1.42091,53800001.0
2006-08-29 01:02:00,1.42089,1.42089,1.42039,1.42039,34400000.0
2006-08-29 01:03:00,1.42089,1.42114,1.42089,1.42114,32000000.0
2006-08-29 01:04:00,1.42119,1.4212,1.42113,1.4212,45900000.0
2006-08-29 01:05:00,1.42123,1.42123,1.42098,1.4211,35000000.0
2006-08-29 01:06:00,1.42125,1.42127,1.42106,1.42126,42400000.0
2006-08-29 01:07:00,1.42119,1.42128,1.42104,1.42114,39200000.0
2006-08-29 01:08:00,1.42124,1.42129,1.42086,1.42086,36300000.0
2006-08-29 01:09:00,1.42124,1.42124,1.42104,1.42122,33000000.0
2006-08-29 01:10:00,1.42116,1.42124,1.42086,1.42109,35200000.0
2006-08-29 01:11:00,1.42097,1.42115,1.42094,1.42115,34600001.0
2006-08-29 01:12:00,1.42098,1.42117,1.42076,1.42103,29400000.0
2006-08-29 01:13:00,1.42122,1.42137,1.42098,1.42137,53400000.0
2006-08-29 01:14:00,1.4212,1.4214,1.42103,1.42124,38600000.0
2006-08-29 01:15:00,1.42116,1.42116,1.42083,1.42111,30400000.0
2006-08-29 01:16:00,1.42109,1.42126,1.42099,1.42114,38800000.0
2006-08-29 01:17:00,1.42117,1.42124,1.42102,1.42119,35600000.0
2006-08-29 01:18:00,1.42114,1.42122,1.42084,1.42119,31400000.0
2006-08-29 01:19:00,1.42107,1.42121,1.42101,1.42103,42400000.0
2006-08-29 01:20:00,1.42108,1.42113,1.42055,1.42113,43400000.0
2006-08-29 01:21:00,1.42092,1.42128,1.42092,1.42111,34000000.0
2006-08-29 01:22:00,1.42105,1.42125,1.421,1.4211,37900000.0
2006-08-29 01:23:00,1.42092,1.42096,1.4207,1.4207,39800000.0
2006-08-29 01:24:00,1.42117,1.42126,1.42103,1.42117,29300000.0
2006-08-29 01:25:00,1.42113,1.4213,1.42086,1.42118,44600000.0
2006-08-29 01:26:00,1.42113,1.42136,1.42111,1.42126,34000000.0
2006-08-29 01:27:00,1.42121,1.42125,1.42104,1.42125,25800000.0
2006-08-29 01:28:00,1.42122,1.42138,1.42105,1.42124,41000000.0
2006-08-29 01:29:00,1.42128,1.42128,1.42108,1.42109,37400000.0
2006-08-29 01:30:00,1.4212,1.4212,1.42072,1.42107,43000000.0
2006-08-29 01:31:00,1.42113,1.42134,1.42109,1.42122,35900000.0
2006-08-29 01:32:00,1.42107,1.42122,1.42092,1.42104,25500000.0
2006-08-29 01:33:00,1.42109,1.42116,1.42093,1.42108,30400000.0
2006-08-29 01:34:00,1.42099,1.42099,1.42053,1.42094,37800000.0
2006-08-29 01:35:00,1.42092,1.42099,1.42062,1.42062,39400000.0
2006-08-29 01:36:00,1.42067,1.42084,1.42067,1.42069,49200001.0
2006-08-29 01:37:00,1.42075,1.42087,1.42048,1.4208,35200000.0
2006-08-29 01:38:00,1.4207,1.42096,1.42066,1.42096,23200000.0
2006-08-29 01:39:00,1.42083,1.4209,1.42045,1.4207,31600000.0
2006-08-29 01:40:00,1.42062,1.42078,1.42061,1.42069,30400000.0
2006-08-29 01:41:00,1.42066,1.42093,1.42062,1.42072,47000001.0
2006-08-29 01:42:00,1.42072,1.42082,1.42052,1.42072,35100000.0
2006-08-29 01:43:00,1.42072,1.42077,1.4202,1.42067,28800000.0
2006-08-29 01:44:00,1.42075,1.42083,1.4205,1.42079,35200000.0
2006-08-29 01:45:00,1.42078,1.4209,1.4207,1.4208,45100000.0
2006-08-29 01:46:00,1.42078,1.42095,1.42065,1.42077,46100000.0
2006-08-29 01:47:00,1.42092,1.42121,1.42091,1.42091,36000000.0
2006-08-29 01:48:00,1.42093,1.42094,1.42051,1.42051,55000000.0
2006-08-29 01:49:00,1.42106,1.42135,1.4208,1.42127,29200000.0
2006-08-29 01:50:00,1.42129,1.42149,1.42101,1.42149,47800001.0
2006-08-29 01:51:00,1.42199,1.42199,1.42179,1.42179,20600000.0
2006-08-29 01:52:00,1.42207,1.42222,1.42197,1.42197,25000000.0
2006-08-29 01:53:00,1.42221,1.42265,1.42219,1.42259,56000000.0
2006-08-29 01:54:00,1.42257,1.42273,1.42246,1.42251,39000000.0
2006-08-29 01:55:00,1.42244,1.42265,1.42238,1.42238,38800000.0
2006-08-29 01:56:00,1.4226,1.4228,1.42256,1.42256,52100000.0
2006-08-29 01:57:00,1.42257,1.42264,1.42247,1.42252,46200001.0
2006-08-29 01:58:00,1.4225,1.42257,1.42224,1.42224,21800000.0
2006-08-29 01:59:00,1.4224,1.42245,1.42223,1.42228,59700000.0
2006-08-29 02:00:00,1.42195,1.42213,1.42184,1.42185,45400001.0
2006-08-29 02:01:00,1.42157,1.42159,1.4214,1.42147,63400000.0
2006-08-29 02:02:00,1.42143,1.42194,1.42142,1.42186,93100001.0
2006-08-29 02:03:00,1.4219,1.42203,1.42185,1.42195,67600000.0
2006-08-29 02:04:00,1.4219,1.422,1.42187,1.42187,77000000.0
2006-08-29 02:05:00,1.42203,1.42216,1.42203,1.42216,65200000.0
2006-08-29 02:06:00,1.42235,1.42255,1.42207,1.42255,73200000.0
2006-08-29 02:07:00,1.42263,1.42271,1.4223,1.42262,191400000.0
2006-08-29 02:08:00,1.4225,1.4225,1.42236,1.42236,40600000.0
2006-08-29 02:09:00,1.42212,1.42239,1.422,1.42232,222600002.0
2006-08-29 02:10:00,1.4221,1.4225,1.4221,1.42243,110400000.0
2006-08-29 02:11:00,1.42251,1.42256,1.42251,1.42251,66600000.0
2006-08-29 02:12:00,1.42248,1.4226,1.42244,1.4226,56600000.0
2006-08-29 02:13:00,1.42266,1.4227,1.42252,1.42252,35300000.0
2006-08-29 02:14:00,1.42245,1.42247,1.42217,1.42247,136700000.0
2006-08-29 02:15:00,1.42235,1.42242,1.42217,1.4223,222600000.0
2006-08-29 02:16:00,1.42281,1.42289,1.42264,1.42284,58100000.0
2006-08-29 02:17:00,1.4226,1.42303,1.42238,1.42256,213200000.0
2006-08-29 02:18:00,1.42269,1.423,1.42233,1.42282,37600000.0
2006-08-29 02:19:00,1.42307,1.42353,1.42305,1.42305,37200000.0
2006-08-29 02:20:00,1.423,1.42322,1.42294,1.42304,42300000.0
2006-08-29 02:21:00,1.42279,1.42321,1.42272,1.42321,96600002.0
2006-08-29 02:22:00,1.42298,1.42303,1.42298,1.42303,30400000.0
2006-08-29 02:23:00,1.42326,1.42336,1.42311,1.42311,39400000.0
2006-08-29 02:24:00,1.42302,1.42313,1.42284,1.42308,38800000.0
2006-08-29 02:25:00,1.42293,1.42305,1.4227,1.42284,89400000.0
2006-08-29 02:26:00,1.4228,1.42329,1.4228,1.42306,83400000.0
2006-08-29 02:27:00,1.42303,1.42323,1.42303,1.42309,74800001.0
2006-08-29 02:28:00,1.42296,1.42307,1.42276,1.42276,50400000.0
2006-08-29 02:29:00,1.42311,1.42342,1.42307,1.42326,52000000.0
2006-08-29 02:30:00,1.42345,1.42345,1.42323,1.42328,35000000.0
2006-08-29 02:31:00,1.42311,1.42315,1.423,1.42305,58700000.0
2006-08-29 02:32:00,1.4232,1.42338,1.42305,1.42323,26200000.0
2006-08-29 02:33:00,1.42278,1.42278,1.42262,1.42267,213700000.0
2006-08-29 02:34:00,1.42312,1.42312,1.42292,1.42309,51200000.0
2006-08-29 02:35:00,1.4232,1.42336,1.42286,1.42286,79000000.0
2006-08-29 02:36:00,1.42307,1.4233,1.42307,1.4233,35400000.0
2006-08-29 02:37:00,1.4231,1.42325,1.42307,1.42316,84400000.0
2006-08-29 02:38:00,1.42341,1.4235,1.42337,1.42343,54000000.0
2006-08-29 02:39:00,1.42359,1.42375,1.42357,1.42365,32800000.0
2006-08-29 02:40:00,1.42373,1.42381,1.4234,1.42345,56700000.0
2006-08-29 02:41:00,1.42345,1.42373,1.42345,1.42356,42700001.0
2006-08-29 02:42:00,1.42362,1.42362,1.42347,1.42347,40000000.0
2006-08-29 02:43:00,1.42343,1.42353,1.42337,1.42353,32600000.0
2006-08-29 02:44:00,1.42353,1.42367,1.42344,1.42367,31300000.0
2006-08-29 02:45:00,1.42305,1.42315,1.42292,1.42315,45800000.0
2006-08-29 02:46:00,1.42303,1.4231,1.42288,1.42293,138100000.0
2006-08-29 02:47:00,1.42328,1.42328,1.42227,1.42295,219700001.0
2006-08-29 02:48:00,1.42294,1.42317,1.42291,1.42308,112200000.0
2006-08-29 02:49:00,1.42275,1.42314,1.42264,1.42276,57600000.0
2006-08-29 02:50:00,1.42299,1.42325,1.42269,1.42325,92400000.0
2006-08-29 02:51:00,1.42285,1.42298,1.42265,1.42287,56800000.0
2006-08-29 02:52:00,1.42298,1.42298,1.42276,1.42281,31400000.0
2006-08-29 02:53:00,1.42265,1.42271,1.4224,1.42247,37200000.0
2006-08-29 02:54:00,1.42257,1.42291,1.42257,1.42275,46000000.0
2006-08-29 02:55:00,1.42272,1.42284,1.42249,1.42257,26600000.0
2006-08-29 02:56:00,1.42235,1.42237,1.42227,1.42234,64800000.0
2006-08-29 02:57:00,1.42236,1.42236,1.42228,1.42229,41800000.0
2006-08-29 02:58:00,1.42227,1.42239,1.42227,1.42231,100500001.0
2006-08-29 02:59:00,1.42227,1.42248,1.42225,1.42233,71900000.0
2006-08-29 03:00:00,1.42213,1.42219,1.42184,1.42202,113600000.0
2006-08-29 03:01:00,1.42192,1.42192,1.42172,1.42183,61600000.0
2006-08-29 03:02:00,1.42194,1.42194,1.42171,1.42182,52400000.0
2006-08-29 03:03:00,1.42175,1.4218,1.42167,1.42168,74400000.0
2006-08-29 03:04:00,1.42166,1.42199,1.42151,1.42163,35000000.0
2006-08-29 03:05:00,1.42151,1.4217,1.42149,1.4217,55500000.0
2006-08-29 03:06:00,1.4217,1.42175,1.42156,1.42171,46800000.0
2006-08-29 03:07:00,1.42163,1.42198,1.42142,1.42189,104800000.0
2006-08-29 03:08:00,1.42206,1.42206,1.4217,1.42171,56900000.0
2006-08-29 03:09:00,1.42202,1.42231,1.42179,1.42231,35400000.0
2006-08-29 03:10:00,1.42181,1.42224,1.42181,1.42222,25400000.0
2006-08-29 03:11:00,1.42173,1.42179,1.42173,1.42177,42800000.0
2006-08-29 03:12:00,1.42206,1.4223,1.42183,1.42201,50000000.0
2006-08-29 03:13:00,1.42173,1.42219,1.42173,1.42196,67800000.0
2006-08-29 03:14:00,1.42179,1.42199,1.42154,1.42189,53300000.0
2006-08-29 03:15:00,1.42165,1.42204,1.42165,1.42191,47700001.0
2006-08-29 03:16:00,1.42188,1.42202,1.42168,1.42192,49800000.0
2006-08-29 03:17:00,1.42191,1.42238,1.42169,1.42238,44400000.0
2006-08-29 03:18:00,1.42226,1.42226,1.42177,1.4221,30600000.0
2006-08-29 03:19:00,1.42197,1.42205,1.4218,1.42201,32500000.0
2006-08-29 03:20:00,1.42151,1.42197,1.42151,1.42197,39400000.0
2006-08-29 03:21:00,1.42166,1.42171,1.42164,1.42167,31100000.0
2006-08-29 03:22:00,1.42169,1.42169,1.42154,1.42158,62900000.0
2006-08-29 03:23:00,1.42162,1.42178,1.42159,1.42162,83600000.0
2006-08-29 03:24:00,1.42164,1.42166,1.42161,1.42162,48800000.0
2006-08-29 03:25:00,1.42204,1.42204,1.42161,1.42167,27800000.0
2006-08-29 03:26:00,1.42154,1.42164,1.42149,1.42159,131900000.0
2006-08-29 03:27:00,1.42162,1.42164,1.42152,1.42157,95000000.0
2006-08-29 03:28:00,1.42151,1.42159,1.42148,1.42157,40900000.0
2006-08-29 03:29:00,1.4216,1.42163,1.42154,1.42162,49400000.0
2006-08-29 03:30:00,1.42161,1.42163,1.42143,1.42158,84900000.0
2006-08-29 03:31:00,1.42148,1.42185,1.42148,1.42185,22600000.0
2006-08-29 03:32:00,1.42186,1.42208,1.42184,1.42189,33000000.0
2006-08-29 03:33:00,1.42172,1.42186,1.42172,1.42185,40800000.0
2006-08-29 03:34:00,1.42203,1.42212,1.42152,1.42154,35900000.0
2006-08-29 03:35:00,1.42162,1.42164,1.42134,1.42137,88700000.0
2006-08-29 03:36:00,1.42143,1.42173,1.42125,1.42168,55000000.0
2006-08-29 03:37:00,1.42167,1.42188,1.42147,1.42163,39800000.0
2006-08-29 03:38:00,1.42169,1.4218,1.42149,1.4217,39600000.0
2006-08-29 03:39:00,1.42137,1.42138,1.42121,1.42128,65200000.0
2006-08-29 03:40:00,1.42122,1.42174,1.42118,1.42168,137300000.0
2006-08-29 03:41:00,1.42156,1.42185,1.42152,1.42185,85900000.0
2006-08-29 03:42:00,1.42187,1.42221,1.42186,1.4221,70400000.0
2006-08-29 03:43:00,1.42201,1.42222,1.42201,1.42222,18000000.0
2006-08-29 03:44:00,1.42191,1.42193,1.42162,1.42182,28200000.0
2006-08-29 03:45:00,1.42199,1.42228,1.42194,1.42228,40400000.0
2006-08-29 03:46:00,1.42192,1.42211,1.42189,1.42191,45200000.0
2006-08-29 03:47:00,1.42192,1.42201,1.42172,1.42172,41100000.0
2006-08-29 03:48:00,1.42202,1.42215,1.42183,1.42198,31400000.0
2006-08-29 03:49:00,1.42197,1.42197,1.42157,1.42158,47000000.0
2006-08-29 03:50:00,1.42184,1.42186,1.42145,1.42158,100900000.0
2006-08-29 03:51:00,1.4218,1.4218,1.42162,1.42162,48100000.0
2006-08-29 03:52:00,1.42181,1.42191,1.42161,1.42164,75400000.0
2006-08-29 03:53:00,1.42163,1.42178,1.42155,1.42156,42600000.0
2006-08-29 03:54:00,1.42163,1.42208,1.42163,1.42179,31400000.0
2006-08-29 03:55:00,1.42225,1.42225,1.42201,1.42214,38000000.0
2006-08-29 03:56:00,1.42184,1.42212,1.42184,1.42205,29600000.0
2006-08-29 03:57:00,1.42155,1.42172,1.42153,1.42164,140300000.0
2006-08-29 03:58:00,1.42164,1.42216,1.42153,1.42178,217200000.0
2006-08-29 03:59:00,1.42213,1.42239,1.4221,1.42224,126600000.0
2006-08-29 04:00:00,1.42218,1.42228,1.42212,1.4222,53000000.0
2006-08-29 04:01:00,1.42224,1.42262,1.422,1.42259,120200000.0
2006-08-29 04:02:00,1.4225,1.42262,1.42223,1.42223,121600000.0
2006-08-29 04:03:00,1.42222,1.42223,1.42196,1.42215,94300000.0
2006-08-29 04:04:00,1.42194,1.42205,1.42189,1.42194,152400000.0
2006-08-29 04:05:00,1.42183,1.42245,1.42178,1.42238,216300000.0
2006-08-29 04:06:00,1.42199,1.42246,1.42199,1.42218,101800000.0
2006-08-29 04:07:00,1.42234,1.42234,1.42202,1.42203,172900000.0
2006-08-29 04:08:00,1.42226,1.42226,1.42214,1.42214,5800000.0
2006-08-29 04:09:00,1.42222,1.42229,1.42201,1.42226,34200000.0
2006-08-29 04:10:00,1.42226,1.42232,1.42203,1.42217,118900000.0
2006-08-29 04:11:00,1.42229,1.4225,1.42209,1.42215,43200000.0
2006-08-29 04:12:00,1.42207,1.4222,1.42207,1.42209,71300000.0
2006-08-29 04:13:00,1.42209,1.42241,1.42206,1.42211,63000000.0
2006-08-29 04:14:00,1.42203,1.42203,1.42192,1.42196,79800000.0
2006-08-29 04:15:00,1.42189,1.42209,1.42181,1.42187,98200000.0
2006-08-29 04:16:00,1.4217,1.42173,1.42138,1.42147,90200000.0
2006-08-29 04:17:00,1.42155,1.42178,1.42154,1.4217,37400000.0
2006-08-29 04:18:00,1.42167,1.42184,1.42161,1.42175,118300001.0
2006-08-29 04:19:00,1.42175,1.4218,1.42165,1.4218,54400000.0
2006-08-29 04:20:00,1.42173,1.42182,1.42156,1.42156,154300000.0
2006-08-29 04:21:00,1.42159,1.42174,1.42159,1.42166,66200002.0
2006-08-29 04:22:00,1.42186,1.42232,1.42184,1.42219,44000000.0
2006-08-29 04:23:00,1.42166,1.42166,1.42151,1.42151,35000000.0
2006-08-29 04:24:00,1.42152,1.42161,1.42148,1.42156,161200001.0
2006-08-29 04:25:00,1.42158,1.4221,1.42145,1.42176,232500001.0
2006-08-29 04:26:00,1.42177,1.42177,1.4215,1.42161,115800000.0
2006-08-29 04:27:00,1.42169,1.4218,1.42158,1.42158,51600000.0
2006-08-29 04:28:00,1.42181,1.42194,1.42181,1.42182,73400001.0
2006-08-29 04:29:00,1.42168,1.42222,1.42168,1.42202,96000001.0
2006-08-29 04:30:00,1.42157,1.42195,1.42155,1.42179,70300000.0
2006-08-29 04:31:00,1.42175,1.42196,1.42161,1.42186,78300000.0
2006-08-29 04:32:00,1.42209,1.42209,1.42201,1.42207,48100000.0
2006-08-29 04:33:00,1.42216,1.42237,1.42206,1.4223,44400000.0
2006-08-29 04:34:00,1.42238,1.4224,1.42225,1.4224,52400000.0
2006-08-29 04:35:00,1.42227,1.42244,1.42222,1.42222,60100000.0
2006-08-29 04:36:00,1.42256,1.42262,1.42189,1.42249,136000000.0
2006-08-29 04:37:00,1.42245,1.42274,1.42218,1.42238,137300001.0
2006-08-29 04:38:00,1.42236,1.42236,1.42223,1.42231,53100000.0
2006-08-29 04:39:00,1.42216,1.42231,1.42216,1.42219,93200002.0
2006-08-29 04:40:00,1.42214,1.42249,1.42214,1.42249,44000000.0
2006-08-29 04:41:00,1.42247,1.42275,1.42247,1.42262,56000000.0
2006-08-29 04:42:00,1.42242,1.42262,1.42242,1.42258,79400001.0
2006-08-29 04:43:00,1.42249,1.42249,1.4223,1.4223,58600000.0
2006-08-29 04:44:00,1.4223,1.42275,1.4223,1.42273,40300000.0
2006-08-29 04:45:00,1.4226,1.42261,1.42217,1.4224,48000000.0
2006-08-29 04:46:00,1.42214,1.42226,1.42207,1.4221,45400000.0
2006-08-29 04:47:00,1.42207,1.42251,1.42205,1.42251,70800000.0
2006-08-29 04:48:00,1.4223,1.42267,1.4223,1.42256,63800000.0
2006-08-29 04:49:00,1.42238,1.42251,1.42208,1.42208,68200000.0
2006-08-29 04:50:00,1.42243,1.42248,1.42226,1.42236,43600000.0
2006-08-29 04:51:00,1.42213,1.42238,1.42213,1.42238,14800000.0
2006-08-29 04:52:00,1.42247,1.42293,1.42247,1.42268,39800000.0
2006-08-29 04:53:00,1.42264,1.42307,1.42264,1.4229,60100000.0
2006-08-29 04:54:00,1.42259,1.42285,1.42256,1.42256,32400000.0
2006-08-29 04:55:00,1.42293,1.42307,1.42259,1.42307,35400000.0
2006-08-29 04:56:00,1.42286,1.42307,1.42283,1.42292,30200000.0
2006-08-29 04:57:00,1.42273,1.42312,1.4227,1.42275,30200000.0
2006-08-29 04:58:00,1.42281,1.42325,1.42281,1.42306,51400001.0
2006-08-29 04:59:00,1.4226,1.4228,1.42243,1.42243,139600001.0
2006-08-29 05:00:00,1.42276,1.42284,1.42268,1.42278,29200000.0
2006-08-29 05:01:00,1.42266,1.42291,1.42266,1.42291,38300000.0
2006-08-29 05:02:00,1.42287,1.423,1.42266,1.42283,32700000.0
2006-08-29 05:03:00,1.42267,1.42301,1.42261,1.42266,163800000.0
2006-08-29 05:04:00,1.42264,1.4227,1.4226,1.42267,202900000.0
2006-08-29 05:05:00,1.42267,1.42275,1.4226,1.42269,166600000.0
2006-08-29 05:06:00,1.42276,1.4228,1.42265,1.4228,147800000.0
2006-08-29 05:07:00,1.42273,1.42308,1.42272,1.42272,292700001.0
2006-08-29 05:08:00,1.42295,1.42315,1.42289,1.42292,308600001.0
2006-08-29 05:09:00,1.42284,1.42316,1.42283,1.42283,188600001.0
2006-08-29 05:10:00,1.42288,1.42301,1.42284,1.42297,228100000.0
2006-08-29 05:11:00,1.42294,1.42301,1.4228,1.42285,142000000.0
2006-08-29 05:12:00,1.42291,1.42303,1.42291,1.42299,111100000.0
2006-08-29 05:13:00,1.42309,1.42346,1.42309,1.42326,167100000.0
2006-08-29 05:14:00,1.42311,1.42313,1.42271,1.42271,236900001.0
2006-08-29 05:15:00,1.42277,1.4229,1.42248,1.42248,39100000.0
2006-08-29 05:16:00,1.42241,1.42284,1.42241,1.42257,167800000.0
2006-08-29 05:17:00,1.42273,1.42295,1.42267,1.4228,160100000.0
2006-08-29 05:18:00,1.42276,1.42286,1.4226,1.42275,284300001.0
2006-08-29 05:19:00,1.42253,1.42286,1.42251,1.42253,252600000.0
2006-08-29 05:20:00,1.42242,1.4226,1.4223,1.42236,238200000.0
2006-08-29 05:21:00,1.4222,1.42251,1.42217,1.42228,300800001.0
2006-08-29 05:22:00,1.42231,1.42248,1.4223,1.42242,205900000.0
2006-08-29 05:23:00,1.42232,1.42248,1.42232,1.42247,163700001.0
2006-08-29 05:24:00,1.42248,1.42251,1.42243,1.42246,172700001.0
2006-08-29 05:25:00,1.42269,1.42303,1.42255,1.42259,257700000.0
2006-08-29 05:26:00,1.42258,1.42258,1.42248,1.4225,103200000.0
2006-08-29 05:27:00,1.42262,1.42265,1.42223,1.42246,169300000.0
2006-08-29 05:28:00,1.42246,1.42256,1.42221,1.42246,232500000.0
2006-08-29 05:29:00,1.42241,1.42251,1.42223,1.42231,260600001.0
2006-08-29 05:30:00,1.42227,1.42245,1.42211,1.42213,207500000.0
2006-08-29 05:31:00,1.42204,1.42243,1.42202,1.42219,66400000.0
2006-08-29 05:32:00,1.42227,1.42251,1.42226,1.42246,153000000.0
2006-08-29 05:33:00,1.42243,1.42243,1.42221,1.42225,228800000.0
2006-08-29 05:34:00,1.42224,1.42258,1.4222,1.42233,200200001.0
2006-08-29 05:35:00,1.42252,1.42256,1.42241,1.42255,45500000.0
2006-08-29 05:36:00,1.42234,1.4225,1.42232,1.42237,187400000.0
2006-08-29 05:37:00,1.42237,1.42247,1.42232,1.42237,183800000.0
2006-08-29 05:38:00,1.42242,1.42262,1.4224,1.42257,139000001.0
2006-08-29 05:39:00,1.42257,1.42267,1.42247,1.42257,142100000.0
2006-08-29 05:40:00,1.4224,1.42267,1.42232,1.42257,200600000.0
2006-08-29 05:41:00,1.4225,1.42266,1.42223,1.42239,104900000.0
2006-08-29 05:42:00,1.42252,1.42257,1.42237,1.42252,206500000.0
2006-08-29 05:43:00,1.4225,1.42254,1.42241,1.42241,88100000.0
2006-08-29 05:44:00,1.42245,1.42262,1.42237,1.42242,111500000.0
2006-08-29 05:45:00,1.42247,1.42267,1.42242,1.42247,145300000.0
2006-08-29 05:46:00,1.42252,1.42267,1.42247,1.42257,210600002.0
2006-08-29 05:47:00,1.42257,1.42262,1.42242,1.42259,205300000.0
2006-08-29 05:48:00,1.42242,1.42267,1.42237,1.42252,264200000.0
2006-08-29 05:49:00,1.42252,1.42267,1.42232,1.42232,184300000.0
2006-08-29 05:50:00,1.42232,1.42267,1.42232,1.42249,252400000.0
2006-08-29 05:51:00,1.42257,1.42257,1.42242,1.42242,155100001.0
2006-08-29 05:52:00,1.4224,1.42262,1.42235,1.42262,170100000.0
2006-08-29 05:53:00,1.42257,1.42267,1.42242,1.42242,111600000.0
2006-08-29 05:54:00,1.42251,1.42273,1.42238,1.42271,193200000.0
2006-08-29 05:55:00,1.42263,1.42273,1.42248,1.42258,197900000.0
2006-08-29 05:56:00,1.42263,1.4228,1.42253,1.42256,136300000.0
2006-08-29 05:57:00,1.42252,1.42259,1.42243,1.42254,147200000.0
2006-08-29 05:58:00,1.42268,1.42293,1.42265,1.4227,128400000.0
2006-08-29 05:59:00,1.4228,1.42289,1.42268,1.4227,94000000.0
2006-08-29 06:00:00,1.42265,1.4227,1.42259,1.42268,221200000.0
2006-08-29 06:01:00,1.42271,1.42285,1.4226,1.42268,144300000.0
2006-08-29 06:02:00,1.42268,1.42285,1.42265,1.42272,247900001.0
2006-08-29 06:03:00,1.4228,1.4229,1.4227,1.42285,58200001.0
2006-08-29 06:04:00,1.42287,1.42294,1.42282,1.42294,137000000.0
2006-08-29 06:05:00,1.42293,1.42299,1.42269,1.42269,442800000.0
2006-08-29 06:06:00,1.42276,1.4229,1.42273,1.42289,87600000.0
2006-08-29 06:07:00,1.42289,1.42289,1.42259,1.42288,350300000.0
2006-08-29 06:08:00,1.42275,1.42298,1.4227,1.42285,548500001.0
2006-08-29 06:09:00,1.42275,1.42319,1.4227,1.423,418100002.0
2006-08-29 06:10:00,1.42314,1.4232,1.42299,1.42314,293600000.0
2006-08-29 06:11:00,1.42302,1.42314,1.42294,1.42309,423200002.0
2006-08-29 06:12:00,1.42307,1.42332,1.42302,1.42327,271800002.0
2006-08-29 06:13:00,1.42311,1.42319,1.42284,1.42286,353400002.0
2006-08-29 06:14:00,1.42324,1.42329,1.42299,1.42309,334800002.0
2006-08-29 06:15:00,1.42307,1.42314,1.4229,1.42305,178900000.0
2006-08-29 06:16:00,1.42303,1.42343,1.42298,1.42343,185800000.0
2006-08-29 06:17:00,1.42341,1.42354,1.42335,1.42335,154500000.0
2006-08-29 06:18:00,1.42334,1.42355,1.42332,1.42334,222000000.0
2006-08-29 06:19:00,1.42325,1.42341,1.42311,1.42311,177000000.0
2006-08-29 06:20:00,1.42301,1.42324,1.42297,1.42298,272300002.0
2006-08-29 06:21:00,1.42309,1.42318,1.42299,1.42313,242800001.0
2006-08-29 06:22:00,1.42311,1.42335,1.42308,1.42314,239300000.0
2006-08-29 06:23:00,1.42293,1.42319,1.4228,1.42293,261700000.0
2006-08-29 06:24:00,1.42286,1.42316,1.42284,1.42304,324600001.0
2006-08-29 06:25:00,1.42293,1.42303,1.42287,1.42296,253700001.0
2006-08-29 06:26:00,1.42305,1.42314,1.42296,1.42305,325200001.0
2006-08-29 06:27:00,1.42293,1.4231,1.42292,1.42309,322700001.0
2006-08-29 06:28:00,1.42318,1.42329,1.42305,1.42321,358900002.0
2006-08-29 06:29:00,1.42317,1.42317,1.42297,1.42299,139900000.0
2006-08-29 06:30:00,1.42293,1.4231,1.42286,1.42286,280500000.0
2006-08-29 06:31:00,1.42303,1.42319,1.42295,1.42313,130800000.0
2006-08-29 06:32:00,1.42313,1.42323,1.42313,1.42319,147700000.0
2006-08-29 06:33:00,1.42313,1.42342,1.42313,1.42328,273900000.0
2006-08-29 06:34:00,1.42326,1.4234,1.42318,1.42338,238500000.0
2006-08-29 06:35:00,1.42346,1.42369,1.42308,1.42308,135000000.0
2006-08-29 06:36:00,1.42276,1.42301,1.42276,1.42293,74800000.0
2006-08-29 06:37:00,1.42307,1.42307,1.42284,1.42284,204300000.0
2006-08-29 06:38:00,1.42288,1.42312,1.42275,1.42278,118200000.0
2006-08-29 06:39:00,1.42274,1.42284,1.42259,1.42284,30400000.0
2006-08-29 06:40:00,1.42283,1.42288,1.42263,1.42272,128400000.0
2006-08-29 06:41:00,1.42261,1.42271,1.42245,1.42262,197200000.0
2006-08-29 06:42:00,1.4227,1.42278,1.42247,1.42266,277000002.0
2006-08-29 06:43:00,1.42286,1.42297,1.42282,1.42295,153200000.0
2006-08-29 06:44:00,1.42297,1.42297,1.42282,1.42287,299800000.0
2006-08-29 06:45:00,1.42305,1.42319,1.42298,1.42314,275700000.0
2006-08-29 06:46:00,1.42307,1.42314,1.42296,1.423,238500000.0
2006-08-29 06:47:00,1.42276,1.42307,1.42276,1.42306,313700001.0
2006-08-29 06:48:00,1.42298,1.42319,1.42296,1.42306,51500001.0
2006-08-29 06:49:00,1.42298,1.42323,1.4229,1.423,252100001.0
2006-08-29 06:50:00,1.42309,1.42321,1.42297,1.42299,35000000.0
2006-08-29 06:51:00,1.42321,1.42327,1.42299,1.42327,45200001.0
2006-08-29 06:52:00,1.42311,1.42322,1.4229,1.42293,220500000.0
2006-08-29 06:53:00,1.42293,1.4232,1.42293,1.423,263300001.0
2006-08-29 06:54:00,1.42295,1.42324,1.42278,1.42285,449300001.0
2006-08-29 06:55:00,1.42282,1.42292,1.42269,1.4228,321700002.0
2006-08-29 06:56:00,1.42288,1.42288,1.42278,1.42278,41800001.0
2006-08-29 06:57:00,1.42264,1.42269,1.42261,1.42262,69800000.0
2006-08-29 06:58:00,1.42258,1.42262,1.42229,1.42238,211500000.0
2006-08-29 06:59:00,1.42239,1.42257,1.42226,1.42244,318600001.0
2006-08-29 07:00:00,1.42255,1.42255,1.42232,1.42232,107100000.0
2006-08-29 07:01:00,1.42216,1.42231,1.42216,1.42229,287700001.0
2006-08-29 07:02:00,1.42228,1.42241,1.42221,1.42236,342800002.0
2006-08-29 07:03:00,1.42256,1.42274,1.42254,1.42264,137400000.0
2006-08-29 07:04:00,1.4226,1.42265,1.42247,1.42262,290700000.0
2006-08-29 07:05:00,1.42271,1.42271,1.42247,1.42258,161200002.0
2006-08-29 07:06:00,1.42262,1.42274,1.42255,1.42271,210900001.0
2006-08-29 07:07:00,1.42276,1.42276,1.42254,1.42273,196800000.0
2006-08-29 07:08:00,1.4227,1.42296,1.42264,1.42279,238200000.0
2006-08-29 07:09:00,1.42274,1.42281,1.42262,1.42262,218900000.0
2006-08-29 07:10:00,1.42283,1.42285,1.42262,1.42269,480900002.0
2006-08-29 07:11:00,1.42273,1.42277,1.42261,1.42277,421500002.0
2006-08-29 07:12:00,1.42275,1.42302,1.42275,1.42294,246100000.0
2006-08-29 07:13:00,1.42294,1.423,1.4228,1.42285,258200000.0
2006-08-29 07:14:00,1.42267,1.42267,1.4225,1.42253,522100003.0
2006-08-29 07:15:00,1.42271,1.42275,1.42246,1.42274,260800000.0
2006-08-29 07:16:00,1.42255,1.42265,1.4225,1.42262,195900000.0
2006-08-29 07:17:00,1.42258,1.42273,1.42249,1.42249,268300001.0
2006-08-29 07:18:00,1.42253,1.4227,1.42236,1.42261,406500001.0
2006-08-29 07:19:00,1.42265,1.42276,1.42248,1.42263,339100002.0
2006-08-29 07:20:00,1.42263,1.42266,1.42238,1.42253,416800001.0
2006-08-29 07:21:00,1.42253,1.42271,1.42244,1.42248,312400000.0
2006-08-29 07:22:00,1.42258,1.42274,1.42253,1.42266,345700002.0
2006-08-29 07:23:00,1.4227,1.4229,1.42259,1.42271,386600000.0
2006-08-29 07:24:00,1.42264,1.42283,1.42258,1.42258,284500000.0
2006-08-29 07:25:00,1.42257,1.42271,1.42243,1.42262,347200000.0
2006-08-29 07:26:00,1.42269,1.42284,1.42257,1.42265,316400002.0
2006-08-29 07:27:00,1.42267,1.42277,1.42253,1.42271,193800002.0
2006-08-29 07:28:00,1.42275,1.42282,1.4226,1.42278,265000000.0
2006-08-29 07:29:00,1.42278,1.42306,1.4227,1.4227,237500001.0
2006-08-29 07:30:00,1.42271,1.42286,1.42266,1.42278,532700001.0
2006-08-29 07:31:00,1.42271,1.42289,1.42268,1.42284,280200001.0
2006-08-29 07:32:00,1.42286,1.42291,1.42268,1.42281,431100001.0
2006-08-29 07:33:00,1.42276,1.42287,1.42264,1.42276,367000000.0
2006-08-29 07:34:00,1.42283,1.42283,1.42266,1.42276,319300000.0
2006-08-29 07:35:00,1.42271,1.42291,1.42265,1.42265,226400000.0
2006-08-29 07:36:00,1.42262,1.42281,1.42255,1.42274,407800002.0
2006-08-29 07:37:00,1.42273,1.42286,1.42259,1.42268,213400000.0
2006-08-29 07:38:00,1.42261,1.42282,1.42261,1.42271,25600000.0
2006-08-29 07:39:00,1.42252,1.42264,1.42241,1.42255,410200002.0
2006-08-29 07:40:00,1.42268,1.42294,1.42259,1.4227,331500000.0
2006-08-29 07:41:00,1.42269,1.42285,1.42259,1.42266,610700002.0
2006-08-29 07:42:00,1.42255,1.42258,1.42237,1.42247,318000000.0
2006-08-29 07:43:00,1.42252,1.42268,1.42245,1.42257,226300000.0
2006-08-29 07:44:00,1.42268,1.42285,1.42259,1.42274,382200000.0
2006-08-29 07:45:00,1.42287,1.42301,1.42276,1.42277,342300000.0
2006-08-29 07:46:00,1.42284,1.42284,1.4225,1.42256,468200001.0
2006-08-29 07:47:00,1.42253,1.42286,1.42242,1.42252,686100001.0
2006-08-29 07:48:00,1.42252,1.42274,1.4224,1.42244,806800001.0
2006-08-29 07:49:00,1.4225,1.42261,1.4222,1.42246,650200003.0
2006-08-29 07:50:00,1.42248,1.42265,1.42229,1.42236,553600000.0
2006-08-29 07:51:00,1.42239,1.42243,1.42208,1.42229,614900000.0
2006-08-29 07:52:00,1.42219,1.42242,1.42219,1.42233,442000002.0
2006-08-29 07:53:00,1.42228,1.42248,1.42207,1.42225,560600001.0
2006-08-29 07:54:00,1.42215,1.42228,1.42206,1.42213,360000001.0
2006-08-29 07:55:00,1.42201,1.4221,1.42179,1.42179,352400000.0
2006-08-29 07:56:00,1.42188,1.42214,1.42182,1.42209,798100004.0
2006-08-29 07:57:00,1.4222,1.42267,1.42214,1.42249,521400000.0
2006-08-29 07:58:00,1.42262,1.42295,1.4226,1.42273,651900003.0
2006-08-29 07:59:00,1.42293,1.42307,1.42267,1.42278,542600003.0
2006-08-29 08:00:00,1.42266,1.4227,1.42247,1.4226,429100003.0
2006-08-29 08:01:00,1.4225,1.42286,1.4225,1.42257,492800004.0
2006-08-29 08:02:00,1.42235,1.42243,1.4222,1.42238,257800001.0
2006-08-29 08:03:00,1.42243,1.42258,1.42232,1.42235,450000001.0
2006-08-29 08:04:00,1.42243,1.42265,1.42237,1.42252,377000001.0
2006-08-29 08:05:00,1.42253,1.42271,1.42247,1.42257,305800001.0
2006-08-29 08:06:00,1.42288,1.42292,1.42259,1.42283,724700001.0
2006-08-29 08:07:00,1.42268,1.42287,1.42257,1.42266,476400002.0
2006-08-29 08:08:00,1.42268,1.42278,1.4226,1.42269,384300000.0
2006-08-29 08:09:00,1.42267,1.42282,1.42252,1.42264,470000000.0
2006-08-29 08:10:00,1.42267,1.42282,1.42247,1.4228,580700002.0
2006-08-29 08:11:00,1.4227,1.42285,1.42252,1.42264,266700000.0
2006-08-29 08:12:00,1.42264,1.42283,1.42257,1.42283,416100001.0
2006-08-29 08:13:00,1.4227,1.4228,1.42255,1.4226,186200000.0
2006-08-29 08:14:00,1.42251,1.42265,1.42251,1.42253,91100000.0
2006-08-29 08:15:00,1.4224,1.42264,1.42236,1.42254,250000000.0
2006-08-29 08:16:00,1.42272,1.42293,1.42265,1.42284,305800002.0
2006-08-29 08:17:00,1.42285,1.42295,1.4227,1.42281,249900001.0
2006-08-29 08:18:00,1.42286,1.42317,1.42286,1.42304,195500001.0
2006-08-29 08:19:00,1.4232,1.42342,1.42317,1.42333,275800000.0
2006-08-29 08:20:00,1.42326,1.42326,1.42301,1.42302,266000000.0
2006-08-29 08:21:00,1.42305,1.42334,1.42296,1.42315,622700002.0
2006-08-29 08:22:00,1.42309,1.42309,1.42287,1.42296,350000001.0
2006-08-29 08:23:00,1.42282,1.423,1.42269,1.42274,259400002.0
2006-08-29 08:24:00,1.42275,1.42302,1.42271,1.42288,413800000.0
2006-08-29 08:25:00,1.4228,1.4228,1.42252,1.42257,579900001.0
2006-08-29 08:26:00,1.42258,1.4227,1.42253,1.42257,335500000.0
2006-08-29 08:27:00,1.42272,1.42288,1.42263,1.42276,432800006.0
2006-08-29 08:28:00,1.42273,1.42291,1.42262,1.42291,598600001.0
2006-08-29 08:29:00,1.42286,1.42293,1.42267,1.42271,428400000.0
2006-08-29 08:30:00,1.4226,1.42277,1.42247,1.42262,429900000.0
2006-08-29 08:31:00,1.42261,1.42289,1.42254,1.42259,272300001.0
2006-08-29 08:32:00,1.42251,1.42257,1.42228,1.42246,287400002.0
2006-08-29 08:33:00,1.42237,1.42237,1.42191,1.4221,200700000.0
2006-08-29 08:34:00,1.42209,1.42215,1.42184,1.42191,653900003.0
2006-08-29 08:35:00,1.42196,1.42221,1.4219,1.42197,554500002.0
2006-08-29 08:36:00,1.42184,1.42231,1.42182,1.42207,432300001.0
2006-08-29 08:37:00,1.422,1.42215,1.42191,1.42198,302600000.0
2006-08-29 08:38:00,1.42212,1.42213,1.42178,1.42183,341100002.0
2006-08-29 08:39:00,1.42181,1.42195,1.42153,1.42186,530900004.0
2006-08-29 08:40:00,1.42192,1.42219,1.42192,1.42192,326000002.0
2006-08-29 08:41:00,1.42208,1.4222,1.4218,1.42198,528200000.0
2006-08-29 08:42:00,1.42208,1.42216,1.42185,1.42185,488600003.0
2006-08-29 08:43:00,1.42199,1.42235,1.42192,1.42197,303900003.0
2006-08-29 08:44:00,1.42194,1.42222,1.42191,1.42192,443300002.0
2006-08-29 08:45:00,1.42191,1.42197,1.42158,1.42161,648400004.0
2006-08-29 08:46:00,1.42169,1.42197,1.42159,1.42176,758400002.0
2006-08-29 08:47:00,1.42188,1.42232,1.42173,1.42231,551100002.0
2006-08-29 08:48:00,1.42224,1.42248,1.42216,1.42231,326800000.0
2006-08-29 08:49:00,1.42229,1.42253,1.42229,1.42244,511800000.0
2006-08-29 08:50:00,1.42275,1.42287,1.42254,1.42275,501600000.0
2006-08-29 08:51:00,1.42274,1.42295,1.42257,1.42267,618600003.0
2006-08-29 08:52:00,1.42277,1.42286,1.42254,1.42265,572400002.0
2006-08-29 08:53:00,1.42271,1.42292,1.42246,1.42251,505700001.0
2006-08-29 08:54:00,1.42241,1.42257,1.42231,1.42242,720800002.0
2006-08-29 08:55:00,1.42258,1.4228,1.42247,1.42264,706000002.0
2006-08-29 08:56:00,1.4226,1.42287,1.42251,1.42265,563600000.0
2006-08-29 08:57:00,1.42266,1.42285,1.42236,1.42238,499100001.0
2006-08-29 08:58:00,1.42236,1.42253,1.42222,1.4223,478100000.0
2006-08-29 08:59:00,1.42239,1.4226,1.42234,1.42246,337200000.0
2006-08-29 09:00:00,1.42249,1.42274,1.42235,1.42263,409600000.0
2006-08-29 09:01:00,1.4226,1.42279,1.42252,1.42266,344700000.0
2006-08-29 09:02:00,1.4226,1.42278,1.42219,1.42219,669400000.0
2006-08-29 09:03:00,1.42203,1.42203,1.42169,1.42178,585100000.0
2006-08-29 09:04:00,1.42199,1.42199,1.42164,1.4218,620200003.0
2006-08-29 09:05:00,1.42185,1.42212,1.42168,1.42174,611300000.0
2006-08-29 09:06:00,1.42157,1.42183,1.42142,1.42158,550300001.0
2006-08-29 09:07:00,1.42153,1.42172,1.42131,1.4214,336200001.0
2006-08-29 09:08:00,1.42148,1.42167,1.42136,1.42148,216000000.0
2006-08-29 09:09:00,1.42155,1.42169,1.42127,1.42128,293600002.0
2006-08-29 09:10:00,1.42105,1.42105,1.4198,1.4198,389200002.0
2006-08-29 09:11:00,1.41973,1.42012,1.41966,1.41969,574600002.0
2006-08-29 09:12:00,1.41985,1.41992,1.41962,1.41973,502400000.0
2006-08-29 09:13:00,1.41981,1.42042,1.41981,1.42021,479700001.0
2006-08-29 09:14:00,1.42066,1.42089,1.42039,1.42089,355300001.0
2006-08-29 09:15:00,1.42091,1.42103,1.42051,1.42072,416300000.0
2006-08-29 09:16:00,1.42036,1.42058,1.42029,1.4205,535500000.0
2006-08-29 09:17:00,1.42023,1.4204,1.41992,1.42003,505400000.0
2006-08-29 09:18:00,1.41999,1.42025,1.41997,1.42001,233800002.0
2006-08-29 09:19:00,1.41993,1.42034,1.41979,1.41979,534900000.0
2006-08-29 09:20:00,1.41957,1.41981,1.4193,1.41953,277800000.0
2006-08-29 09:21:00,1.41966,1.4205,1.41945,1.4205,340800000.0
2006-08-29 09:22:00,1.42041,1.42065,1.41998,1.42015,346300002.0
2006-08-29 09:23:00,1.42012,1.42012,1.41932,1.41947,382100002.0
2006-08-29 09:24:00,1.41947,1.41973,1.41924,1.41951,332800001.0
2006-08-29 09:25:00,1.41964,1.42,1.41941,1.42,397200000.0
2006-08-29 09:26:00,1.41999,1.42009,1.41983,1.42002,578200002.0
2006-08-29 09:27:00,1.41991,1.42006,1.41983,1.41985,396000002.0
2006-08-29 09:28:00,1.41988,1.42021,1.41972,1.41993,500200000.0
2006-08-29 09:29:00,1.41989,1.42006,1.41972,1.41982,460500002.0
2006-08-29 09:30:00,1.41972,1.41984,1.41943,1.41961,717900004.0
2006-08-29 09:31:00,1.41956,1.41995,1.41956,1.41986,375800001.0
2006-08-29 09:32:00,1.42001,1.42015,1.41992,1.42003,428000001.0
2006-08-29 09:33:00,1.41993,1.42013,1.41985,1.42005,313100000.0
2006-08-29 09:34:00,1.4201,1.42014,1.41995,1.42,460800001.0
2006-08-29 09:35:00,1.41987,1.42005,1.4198,1.42005,295700002.0
2006-08-29 09:36:00,1.41999,1.42016,1.41987,1.41999,399900001.0
2006-08-29 09:37:00,1.41992,1.41992,1.41961,1.41987,439800000.0
2006-08-29 09:38:00,1.41959,1.42002,1.41955,1.41963,429200001.0
2006-08-29 09:39:00,1.41978,1.42007,1.41945,1.41945,440200001.0
2006-08-29 09:40:00,1.41948,1.41975,1.41941,1.41964,409800001.0
2006-08-29 09:41:00,1.41975,1.41977,1.41952,1.41958,451200000.0
2006-08-29 09:42:00,1.41954,1.4198,1.41947,1.41947,540000001.0
2006-08-29 09:43:00,1.41957,1.41957,1.4193,1.4194,321400000.0
2006-08-29 09:44:00,1.41939,1.41969,1.41936,1.41948,494000002.0
2006-08-29 09:45:00,1.41966,1.41973,1.4195,1.41971,508300000.0
2006-08-29 09:46:00,1.41955,1.41961,1.41934,1.41934,412200001.0
2006-08-29 09:47:00,1.41934,1.41952,1.41925,1.4195,391600000.0
2006-08-29 09:48:00,1.41949,1.41954,1.41929,1.41935,313700000.0
2006-08-29 09:49:00,1.41929,1.41971,1.41929,1.41953,621800003.0
2006-08-29 09:50:00,1.41945,1.41994,1.41933,1.41984,482600003.0
2006-08-29 09:51:00,1.4199,1.41997,1.41961,1.41983,449900001.0
2006-08-29 09:52:00,1.41985,1.42014,1.41982,1.4201,420200000.0
2006-08-29 09:53:00,1.42027,1.42051,1.42025,1.42029,394300001.0
2006-08-29 09:54:00,1.42007,1.42024,1.41969,1.41985,475400001.0
2006-08-29 09:55:00,1.41975,1.41999,1.41961,1.41969,557500001.0
2006-08-29 09:56:00,1.41961,1.4199,1.41961,1.41983,319700000.0
2006-08-29 09:57:00,1.42004,1.42019,1.41995,1.42001,546500003.0
2006-08-29 09:58:00,1.42014,1.42029,1.42,1.42,779600002.0
2006-08-29 09:59:00,1.42013,1.42049,1.42002,1.42027,604900001.0
2006-08-29 10:00:00,1.42017,1.42023,1.41979,1.41979,265900002.0
2006-08-29 10:01:00,1.41973,1.41984,1.41946,1.41959,621300001.0
2006-08-29 10:02:00,1.41965,1.41972,1.41936,1.41941,619700002.0
2006-08-29 10:03:00,1.41924,1.4194,1.41908,1.41923,467600002.0
2006-08-29 10:04:00,1.41926,1.41958,1.41916,1.41941,376600000.0
2006-08-29 10:05:00,1.41912,1.41933,1.41906,1.41912,448800002.0
2006-08-29 10:06:00,1.41898,1.41921,1.41884,1.41918,470600001.0
2006-08-29 10:07:00,1.41902,1.41927,1.41895,1.41917,517900000.0
2006-08-29 10:08:00,1.41905,1.41922,1.41889,1.41889,488100000.0
2006-08-29 10:09:00,1.41905,1.41932,1.41896,1.41925,561800001.0
2006-08-29 10:10:00,1.41914,1.41943,1.41911,1.41922,336900000.0
2006-08-29 10:11:00,1.41922,1.41934,1.41916,1.41929,380100001.0
2006-08-29 10:12:00,1.41937,1.4194,1.41917,1.41936,401300001.0
2006-08-29 10:13:00,1.41942,1.41963,1.41934,1.41961,502900001.0
2006-08-29 10:14:00,1.4196,1.41973,1.41938,1.41946,522000001.0
2006-08-29 10:15:00,1.41943,1.41958,1.41926,1.41928,399000001.0
2006-08-29 10:16:00,1.41933,1.41957,1.41924,1.41937,409300003.0
2006-08-29 10:17:00,1.41947,1.41974,1.41926,1.41947,317700001.0
2006-08-29 10:18:00,1.41962,1.4198,1.41948,1.41958,416600000.0
2006-08-29 10:19:00,1.41963,1.41963,1.41933,1.41952,322700001.0
2006-08-29 10:20:00,1.41953,1.41976,1.41936,1.41955,583600002.0
2006-08-29 10:21:00,1.41949,1.41962,1.41939,1.41949,409300000.0
2006-08-29 10:22:00,1.41955,1.41984,1.41952,1.41975,376000000.0
2006-08-29 10:23:00,1.41964,1.41993,1.41956,1.41962,523500002.0
2006-08-29 10:24:00,1.41962,1.41967,1.41945,1.41955,409600003.0
2006-08-29 10:25:00,1.41967,1.41982,1.41951,1.41982,369300001.0
2006-08-29 10:26:00,1.42005,1.4202,1.4199,1.4201,570400001.0
2006-08-29 10:27:00,1.42024,1.42035,1.42005,1.42019,553500003.0
2006-08-29 10:28:00,1.42019,1.42022,1.41988,1.41988,702800005.0
2006-08-29 10:29:00,1.41998,1.42026,1.41985,1.42007,524700001.0
2006-08-29 10:30:00,1.42012,1.42026,1.41978,1.42018,618600001.0
2006-08-29 10:31:00,1.41996,1.42035,1.4199,1.4199,518400001.0
2006-08-29 10:32:00,1.41988,1.42018,1.41964,1.41964,460600000.0
2006-08-29 10:33:00,1.41976,1.41989,1.41949,1.41975,507500002.0
2006-08-29 10:34:00,1.4198,1.41986,1.41957,1.41968,416300000.0
2006-08-29 10:35:00,1.4195,1.41958,1.41936,1.41937,465000001.0
2006-08-29 10:36:00,1.41944,1.41958,1.41923,1.4194,578600002.0
2006-08-29 10:37:00,1.41937,1.4194,1.41913,1.4193,474100000.0
2006-08-29 10:38:00,1.41932,1.4196,1.41924,1.4194,401000000.0
2006-08-29 10:39:00,1.4195,1.4196,1.41933,1.41956,458600001.0
2006-08-29 10:40:00,1.41951,1.41962,1.4194,1.41952,290900001.0
2006-08-29 10:41:00,1.41946,1.41946,1.41909,1.41932,621500002.0
2006-08-29 10:42:00,1.41955,1.41959,1.41933,1.41941,451500002.0
2006-08-29 10:43:00,1.41932,1.41957,1.41917,1.41917,396500000.0
2006-08-29 10:44:00,1.41928,1.41941,1.41903,1.41928,543300000.0
2006-08-29 10:45:00,1.41942,1.41953,1.41918,1.41934,603700000.0
2006-08-29 10:46:00,1.41923,1.41934,1.41908,1.41934,320300000.0
2006-08-29 10:47:00,1.41932,1.41943,1.41919,1.41923,384200001.0
2006-08-29 10:48:00,1.41919,1.41921,1.41893,1.41894,520200001.0
2006-08-29 10:49:00,1.41891,1.41909,1.41878,1.41894,346800000.0
2006-08-29 10:50:00,1.41885,1.41892,1.41848,1.41881,546100002.0
2006-08-29 10:51:00,1.41862,1.41913,1.41857,1.41872,481500002.0
2006-08-29 10:52:00,1.41871,1.41877,1.41849,1.41853,344300001.0
2006-08-29 10:53:00,1.41864,1.41866,1.4182,1.41847,374300000.0
2006-08-29 10:54:00,1.41861,1.41887,1.41855,1.41872,428000001.0
2006-08-29 10:55:00,1.4187,1.41875,1.41846,1.41855,433300000.0
2006-08-29 10:56:00,1.41858,1.41873,1.41842,1.41859,449000000.0
2006-08-29 10:57:00,1.41847,1.41854,1.41824,1.41841,338000001.0
2006-08-29 10:58:00,1.41848,1.41853,1.4182,1.41836,463500002.0
2006-08-29 10:59:00,1.41835,1.41873,1.41829,1.41845,838500000.0
2006-08-29 11:00:00,1.41858,1.41885,1.41852,1.41868,522600001.0
2006-08-29 11:01:00,1.41857,1.41876,1.4184,1.4184,537000000.0
2006-08-29 11:02:00,1.41835,1.41861,1.41831,1.41844,573300004.0
2006-08-29 11:03:00,1.41851,1.41881,1.41844,1.41878,267500000.0
2006-08-29 11:04:00,1.41872,1.41878,1.41839,1.41867,579800002.0
2006-08-29 11:05:00,1.41876,1.41881,1.4185,1.41874,519000004.0
2006-08-29 11:06:00,1.41878,1.41885,1.41852,1.41883,629800002.0
2006-08-29 11:07:00,1.41873,1.41892,1.41861,1.41865,254100000.0
2006-08-29 11:08:00,1.41878,1.41884,1.41864,1.41876,355200002.0
2006-08-29 11:09:00,1.41855,1.41888,1.41854,1.41874,390800000.0
2006-08-29 11:10:00,1.41882,1.41891,1.41864,1.41876,399400000.0
2006-08-29 11:11:00,1.41863,1.41888,1.41858,1.41868,596100002.0
2006-08-29 11:12:00,1.41858,1.41893,1.41856,1.41893,481300000.0
2006-08-29 11:13:00,1.41896,1.41896,1.41877,1.41881,376600001.0
2006-08-29 11:14:00,1.41873,1.41886,1.41862,1.41884,463700001.0
2006-08-29 11:15:00,1.41881,1.41893,1.41869,1.41871,555600002.0
2006-08-29 11:16:00,1.4187,1.41878,1.41845,1.41857,489000001.0
2006-08-29 11:17:00,1.41851,1.41859,1.41834,1.41844,456500001.0
2006-08-29 11:18:00,1.41857,1.41892,1.41852,1.41873,403000000.0
2006-08-29 11:19:00,1.41874,1.41898,1.41867,1.41883,415000001.0
2006-08-29 11:20:00,1.41872,1.41892,1.41856,1.41862,527200000.0
2006-08-29 11:21:00,1.41866,1.41881,1.41843,1.41864,554400000.0
2006-08-29 11:22:00,1.4184,1.41853,1.41783,1.41804,544100000.0
2006-08-29 11:23:00,1.41788,1.41803,1.41772,1.41795,539400002.0
2006-08-29 11:24:00,1.41799,1.41799,1.41768,1.4177,397300000.0
2006-08-29 11:25:00,1.41777,1.41777,1.41757,1.41776,402300000.0
2006-08-29 11:26:00,1.41779,1.41793,1.41755,1.41771,546500000.0
2006-08-29 11:27:00,1.41779,1.41791,1.41753,1.41776,593700001.0
2006-08-29 11:28:00,1.41807,1.41817,1.41784,1.41805,355000001.0
2006-08-29 11:29:00,1.41803,1.4181,1.41774,1.41801,472100001.0
2006-08-29 11:30:00,1.41806,1.41832,1.418,1.41812,425900002.0
2006-08-29 11:31:00,1.41806,1.41843,1.41801,1.41808,574400000.0
2006-08-29 11:32:00,1.41804,1.41822,1.41786,1.41802,325000000.0
2006-08-29 11:33:00,1.41804,1.41817,1.41796,1.41802,572700002.0
2006-08-29 11:34:00,1.41809,1.41828,1.41795,1.41804,597400001.0
2006-08-29 11:35:00,1.41825,1.41849,1.4181,1.41831,540900000.0
2006-08-29 11:36:00,1.41839,1.41881,1.41839,1.41867,489500000.0
2006-08-29 11:37:00,1.41848,1.41852,1.41812,1.41812,492300000.0
2006-08-29 11:38:00,1.41823,1.41853,1.41821,1.41841,627100002.0
2006-08-29 11:39:00,1.41846,1.41846,1.41809,1.41816,738800003.0
2006-08-29 11:40:00,1.41818,1.41822,1.41787,1.41795,704300002.0
2006-08-29 11:41:00,1.41793,1.41805,1.41766,1.41782,781500003.0
2006-08-29 11:42:00,1.41778,1.41793,1.41761,1.41766,563700001.0
2006-08-29 11:43:00,1.41761,1.41778,1.41758,1.4176,565600002.0
2006-08-29 11:44:00,1.41789,1.4182,1.41786,1.41805,632600002.0
2006-08-29 11:45:00,1.41799,1.41799,1.41764,1.41776,515100000.0
2006-08-29 11:46:00,1.41779,1.41794,1.41773,1.41791,505000001.0
2006-08-29 11:47:00,1.41786,1.41809,1.41773,1.41799,520700002.0
2006-08-29 11:48:00,1.41795,1.41802,1.41772,1.41781,579300002.0
2006-08-29 11:49:00,1.4179,1.41804,1.41769,1.4177,474000000.0
2006-08-29 11:50:00,1.41772,1.41791,1.41756,1.41777,369600001.0
2006-08-29 11:51:00,1.41773,1.4179,1.41765,1.41781,183100001.0
2006-08-29 11:52:00,1.41784,1.41807,1.41781,1.41794,207400000.0
2006-08-29 11:53:00,1.41781,1.41792,1.41729,1.41729,197100000.0
2006-08-29 11:54:00,1.41718,1.41741,1.41667,1.41673,336100001.0
2006-08-29 11:55:00,1.41673,1.41693,1.41576,1.41593,464400002.0
2006-08-29 11:56:00,1.41592,1.41628,1.41567,1.41628,474300001.0
2006-08-29 11:57:00,1.41634,1.41662,1.41615,1.41644,518000000.0
2006-08-29 11:58:00,1.41657,1.41698,1.41656,1.41667,534000004.0
2006-08-29 11:59:00,1.41673,1.41696,1.4166,1.41676,493500000.0
2006-08-29 12:00:00,1.41693,1.4172,1.41682,1.41703,484500002.0
2006-08-29 12:01:00,1.41689,1.41719,1.41687,1.41713,424400001.0
2006-08-29 12:02:00,1.41723,1.41738,1.41715,1.41732,346700001.0
2006-08-29 12:03:00,1.41737,1.41756,1.41721,1.41747,376300001.0
2006-08-29 12:04:00,1.41735,1.41741,1.4171,1.4173,409800000.0
2006-08-29 12:05:00,1.41745,1.41766,1.41739,1.41747,386300002.0
2006-08-29 12:06:00,1.41742,1.41775,1.41738,1.41762,425000000.0
2006-08-29 12:07:00,1.4177,1.41775,1.4175,1.4177,323800000.0
2006-08-29 12:08:00,1.41779,1.41797,1.4176,1.41777,518300001.0
2006-08-29 12:09:00,1.41788,1.41815,1.41787,1.41805,367600001.0
2006-08-29 12:10:00,1.4182,1.4185,1.41817,1.41821,392200002.0
2006-08-29 12:11:00,1.41815,1.41827,1.41799,1.41809,226700000.0
2006-08-29 12:12:00,1.41815,1.41832,1.4181,1.41817,231700002.0
2006-08-29 12:13:00,1.41811,1.41822,1.41787,1.41822,557700002.0
2006-08-29 12:14:00,1.41824,1.41833,1.41793,1.41829,589600002.0
2006-08-29 12:15:00,1.4182,1.41852,1.41819,1.41847,333900000.0
2006-08-29 12:16:00,1.41852,1.41873,1.41846,1.41873,441800000.0
2006-08-29 12:17:00,1.41873,1.41891,1.41873,1.41882,210800001.0
2006-08-29 12:18:00,1.41881,1.41888,1.41846,1.41871,276300000.0
2006-08-29 12:19:00,1.41871,1.41886,1.4186,1.4187,443500001.0
2006-08-29 12:20:00,1.4187,1.41884,1.41847,1.41875,398500001.0
2006-08-29 12:21:00,1.41861,1.41873,1.41853,1.41867,410600001.0
2006-08-29 12:22:00,1.41871,1.41898,1.41863,1.41878,325500001.0
2006-08-29 12:23:00,1.41869,1.41883,1.4186,1.41873,406800000.0
2006-08-29 12:24:00,1.41854,1.41897,1.41852,1.41865,677500001.0
2006-08-29 12:25:00,1.41891,1.41903,1.41874,1.41887,365100000.0
2006-08-29 12:26:00,1.41884,1.41913,1.41884,1.41892,494800001.0
2006-08-29 12:27:00,1.41894,1.41903,1.41881,1.41891,483200001.0
2006-08-29 12:28:00,1.41875,1.41895,1.41863,1.41881,590800002.0
2006-08-29 12:29:00,1.41868,1.41892,1.41866,1.41873,657500000.0
2006-08-29 12:30:00,1.41871,1.41888,1.41863,1.41878,554900000.0
2006-08-29 12:31:00,1.41877,1.41889,1.41859,1.41868,641900001.0
2006-08-29 12:32:00,1.41859,1.41886,1.41845,1.41864,691100001.0
2006-08-29 12:33:00,1.4188,1.41888,1.41856,1.4187,47200000.0
2006-08-29 12:34:00,1.4186,1.41904,1.4185,1.41861,645700000.0
2006-08-29 12:35:00,1.41863,1.41867,1.41838,1.41841,645500003.0
2006-08-29 12:36:00,1.41839,1.41856,1.41833,1.41836,421000000.0
2006-08-29 12:37:00,1.41847,1.41858,1.4184,1.41846,555600003.0
2006-08-29 12:38:00,1.41829,1.41849,1.41816,1.41832,668500002.0
2006-08-29 12:39:00,1.41837,1.4186,1.41814,1.41849,487800001.0
2006-08-29 12:40:00,1.41849,1.41868,1.41839,1.41868,499200000.0
2006-08-29 12:41:00,1.41868,1.41899,1.41868,1.41886,259800000.0
2006-08-29 12:42:00,1.41887,1.41912,1.41886,1.41896,327300001.0
2006-08-29 12:43:00,1.41879,1.41898,1.41875,1.41883,402600002.0
2006-08-29 12:44:00,1.41878,1.41883,1.4185,1.41874,387200001.0
2006-08-29 12:45:00,1.41877,1.41878,1.41843,1.41869,460800001.0
2006-08-29 12:46:00,1.41865,1.41886,1.41862,1.41881,411600001.0
2006-08-29 12:47:00,1.41871,1.41885,1.41862,1.41877,391500000.0
2006-08-29 12:48:00,1.41856,1.41894,1.41856,1.41882,438200000.0
2006-08-29 12:49:00,1.41891,1.41896,1.41868,1.4188,566400002.0
2006-08-29 12:50:00,1.41882,1.41882,1.41847,1.41857,460900000.0
2006-08-29 12:51:00,1.41855,1.4189,1.41851,1.41874,417200002.0
2006-08-29 12:52:00,1.41874,1.41893,1.41866,1.41889,352500001.0
2006-08-29 12:53:00,1.41896,1.41908,1.41878,1.41879,301500000.0
2006-08-29 12:54:00,1.41869,1.41901,1.41866,1.41893,423600001.0
2006-08-29 12:55:00,1.41894,1.41894,1.41865,1.41869,448300000.0
2006-08-29 12:56:00,1.41874,1.41874,1.41792,1.41792,367700000.0
2006-08-29 12:57:00,1.41801,1.41842,1.41794,1.41804,569100003.0
2006-08-29 12:58:00,1.41814,1.41839,1.41814,1.41838,299500001.0
2006-08-29 12:59:00,1.41836,1.41855,1.41824,1.41844,678900000.0
2006-08-29 13:00:00,1.41841,1.41847,1.41828,1.41847,227500000.0
2006-08-29 13:01:00,1.41847,1.41861,1.41839,1.41843,335000001.0
2006-08-29 13:02:00,1.41841,1.41881,1.41834,1.41881,373500000.0
2006-08-29 13:03:00,1.41887,1.41944,1.41887,1.41919,409100000.0
2006-08-29 13:04:00,1.41913,1.41926,1.41901,1.41924,248900001.0
2006-08-29 13:05:00,1.41913,1.41927,1.41913,1.41923,139300000.0
2006-08-29 13:06:00,1.41924,1.4194,1.41906,1.41922,418400002.0
2006-08-29 13:07:00,1.41919,1.41942,1.41918,1.41932,303900000.0
2006-08-29 13:08:00,1.41937,1.41941,1.41886,1.41908,168100000.0
2006-08-29 13:09:00,1.41903,1.41919,1.4188,1.41886,293700001.0
2006-08-29 13:10:00,1.41889,1.41902,1.4188,1.41887,202800001.0
2006-08-29 13:11:00,1.41899,1.41917,1.41885,1.41893,421600000.0
2006-08-29 13:12:00,1.41895,1.41898,1.4188,1.41898,299000002.0
2006-08-29 13:13:00,1.41907,1.41939,1.41907,1.41922,320500001.0
2006-08-29 13:14:00,1.4192,1.41922,1.419,1.41906,401900002.0
2006-08-29 13:15:00,1.419,1.41918,1.41882,1.41918,442900000.0
2006-08-29 13:16:00,1.41924,1.41939,1.41924,1.41925,125400000.0
2006-08-29 13:17:00,1.41934,1.41939,1.41922,1.41929,96900000.0
2006-08-29 13:18:00,1.41925,1.41959,1.41923,1.41959,279300000.0
2006-08-29 13:19:00,1.41947,1.41963,1.4193,1.41961,282600002.0
2006-08-29 13:20:00,1.41956,1.41959,1.41928,1.41939,167000000.0
2006-08-29 13:21:00,1.41936,1.4196,1.41936,1.4195,169400000.0
2006-08-29 13:22:00,1.41947,1.41955,1.41921,1.41943,223300000.0
2006-08-29 13:23:00,1.41941,1.41949,1.41933,1.41943,261700001.0
2006-08-29 13:24:00,1.41954,1.41954,1.41945,1.41947,275000001.0
2006-08-29 13:25:00,1.41951,1.41963,1.41947,1.41956,145100000.0
2006-08-29 13:26:00,1.41974,1.42045,1.41974,1.42045,231000000.0
2006-08-29 13:27:00,1.42043,1.42061,1.4203,1.4204,324500000.0
2006-08-29 13:28:00,1.42042,1.42058,1.42035,1.42054,621000002.0
2006-08-29 13:29:00,1.42038,1.42064,1.42027,1.42038,561500001.0
2006-08-29 13:30:00,1.42036,1.42052,1.42012,1.42048,557900001.0
2006-08-29 13:31:00,1.42056,1.42085,1.42047,1.42073,499300000.0
2006-08-29 13:32:00,1.42072,1.42085,1.4206,1.42068,232800001.0
2006-08-29 13:33:00,1.42063,1.42072,1.42046,1.42063,436900001.0
2006-08-29 13:34:00,1.42061,1.42077,1.42042,1.42062,365900003.0
2006-08-29 13:35:00,1.42082,1.42106,1.42065,1.4209,317400000.0
2006-08-29 13:36:00,1.4209,1.42107,1.4208,1.42092,462400000.0
2006-08-29 13:37:00,1.42085,1.42109,1.42084,1.4209,432200000.0
2006-08-29 13:38:00,1.42081,1.42108,1.42073,1.42073,363100000.0
2006-08-29 13:39:00,1.42073,1.42074,1.42056,1.42057,249300001.0
2006-08-29 13:40:00,1.42038,1.42082,1.42037,1.42061,491200001.0
2006-08-29 13:41:00,1.42077,1.42084,1.4206,1.4207,221500000.0
2006-08-29 13:42:00,1.42074,1.42082,1.42069,1.42076,174700000.0
2006-08-29 13:43:00,1.42064,1.42064,1.42053,1.42056,100600000.0
2006-08-29 13:44:00,1.42052,1.42073,1.42027,1.42041,253100000.0
2006-08-29 13:45:00,1.42047,1.42068,1.42031,1.42032,483700002.0
2006-08-29 13:46:00,1.42042,1.42081,1.42041,1.42081,451400001.0
2006-08-29 13:47:00,1.42093,1.42121,1.42081,1.42102,472700002.0
2006-08-29 13:48:00,1.42079,1.42079,1.42046,1.42064,282600002.0
2006-08-29 13:49:00,1.42061,1.42068,1.42039,1.4206,195900001.0
2006-08-29 13:50:00,1.42051,1.42053,1.42004,1.42012,302600000.0
2006-08-29 13:51:00,1.42015,1.42029,1.41997,1.42029,241400000.0
2006-08-29 13:52:00,1.42027,1.42055,1.4202,1.4203,416700000.0
2006-08-29 13:53:00,1.42012,1.42049,1.42012,1.42045,487500001.0
2006-08-29 13:54:00,1.42037,1.42074,1.42027,1.42054,377100001.0
2006-08-29 13:55:00,1.42051,1.4207,1.42043,1.42049,313100000.0
2006-08-29 13:56:00,1.42054,1.42075,1.42051,1.42066,429100004.0
2006-08-29 13:57:00,1.42076,1.42081,1.42057,1.42081,340100000.0
2006-08-29 13:58:00,1.42074,1.42091,1.42054,1.42085,209400000.0
2006-08-29 13:59:00,1.42077,1.4211,1.42077,1.42108,395400000.0
2006-08-29 14:00:00,1.42085,1.42103,1.42063,1.42079,331300002.0
2006-08-29 14:01:00,1.4207,1.42078,1.42051,1.42054,399400001.0
2006-08-29 14:02:00,1.4206,1.4207,1.42044,1.42044,343100000.0
2006-08-29 14:03:00,1.42033,1.42048,1.42025,1.42028,370500000.0
2006-08-29 14:04:00,1.42021,1.42024,1.41983,1.41995,464500002.0
2006-08-29 14:05:00,1.42004,1.42039,1.42002,1.42022,317400001.0
2006-08-29 14:06:00,1.42025,1.4203,1.41991,1.42017,345500000.0
2006-08-29 14:07:00,1.4203,1.42032,1.42,1.42015,359800000.0
2006-08-29 14:08:00,1.42023,1.42055,1.42016,1.42024,404200001.0
2006-08-29 14:09:00,1.42024,1.42049,1.42009,1.42009,161600000.0
2006-08-29 14:10:00,1.42015,1.4202,1.41996,1.42014,297700000.0
2006-08-29 14:11:00,1.42011,1.42027,1.41999,1.42018,143800000.0
2006-08-29 14:12:00,1.42013,1.42019,1.41992,1.42,226300000.0
2006-08-29 14:13:00,1.41999,1.4203,1.41999,1.42025,169300001.0
2006-08-29 14:14:00,1.42026,1.42039,1.42005,1.4203,217100000.0
2006-08-29 14:15:00,1.42032,1.42032,1.41985,1.42011,363000000.0
2006-08-29 14:16:00,1.42009,1.42014,1.41995,1.42004,182500000.0
2006-08-29 14:17:00,1.42008,1.42027,1.41982,1.41985,634100002.0
2006-08-29 14:18:00,1.41977,1.41991,1.41957,1.41975,394700002.0
2006-08-29 14:19:00,1.41949,1.41974,1.41896,1.41907,413000002.0
2006-08-29 14:20:00,1.41892,1.41903,1.41855,1.419,234000000.0
2006-08-29 14:21:00,1.41913,1.41937,1.41913,1.41925,385900001.0
2006-08-29 14:22:00,1.41955,1.41983,1.41947,1.41958,631800001.0
2006-08-29 14:23:00,1.41978,1.41981,1.41956,1.4197,157800000.0
2006-08-29 14:24:00,1.41966,1.42007,1.41961,1.41974,497100000.0
2006-08-29 14:25:00,1.41983,1.42013,1.41974,1.42,542200000.0
2006-08-29 14:26:00,1.41993,1.42022,1.41987,1.42016,620700001.0
2006-08-29 14:27:00,1.42028,1.42035,1.42001,1.42028,437900001.0
2006-08-29 14:28:00,1.42023,1.42023,1.41962,1.42021,32400000.0
2006-08-29 14:29:00,1.42026,1.42041,1.42016,1.42041,64400001.0
2006-08-29 14:30:00,1.42038,1.42041,1.41987,1.42041,52400001.0
2006-08-29 14:31:00,1.42003,1.42024,1.4197,1.4197,32800000.0
2006-08-29 14:32:00,1.41985,1.42021,1.41985,1.42021,37900000.0
2006-08-29 14:33:00,1.42003,1.42029,1.42001,1.42017,38700000.0
2006-08-29 14:34:00,1.42013,1.42026,1.42009,1.42025,36700000.0
2006-08-29 14:35:00,1.42037,1.42037,1.42009,1.42025,28000000.0
2006-08-29 14:36:00,1.4204,1.42042,1.41987,1.41987,38800000.0
2006-08-29 14:37:00,1.42042,1.42046,1.42034,1.42046,38400000.0
2006-08-29 14:38:00,1.42036,1.42051,1.42001,1.42051,36200000.0
2006-08-29 14:39:00,1.42044,1.42063,1.4201,1.42055,33400000.0
2006-08-29 14:40:00,1.42063,1.42072,1.42046,1.42057,46100000.0
2006-08-29 14:41:00,1.42053,1.42073,1.4204,1.42072,56600001.0
2006-08-29 14:42:00,1.42061,1.42082,1.42016,1.42016,49200000.0
2006-08-29 14:43:00,1.42063,1.42081,1.42054,1.42055,52900000.0
2006-08-29 14:44:00,1.42051,1.42081,1.4205,1.42081,42800000.0
2006-08-29 14:45:00,1.42065,1.42065,1.42035,1.42042,42200000.0
2006-08-29 14:46:00,1.42049,1.42067,1.42034,1.4206,35600000.0
2006-08-29 14:47:00,1.42067,1.42067,1.4203,1.42045,31600000.0
2006-08-29 14:48:00,1.42023,1.42035,1.42015,1.42031,40800000.0
2006-08-29 14:49:00,1.42021,1.4204,1.42014,1.42021,29600000.0
2006-08-29 14:50:00,1.4202,1.42046,1.4202,1.42045,40200000.0
2006-08-29 14:51:00,1.42038,1.42048,1.42029,1.42031,25400000.0
2006-08-29 14:52:00,1.42026,1.42055,1.42026,1.42055,35100000.0
2006-08-29 14:53:00,1.42019,1.42021,1.41974,1.42004,26000000.0
2006-08-29 14:54:00,1.42017,1.42017,1.41919,1.41919,43800000.0
2006-08-29 14:55:00,1.41952,1.41969,1.41929,1.41949,34800000.0
2006-08-29 14:56:00,1.4197,1.4197,1.41951,1.41966,42600000.0
2006-08-29 14:57:00,1.41972,1.41972,1.41945,1.41965,27600000.0
2006-08-29 14:58:00,1.41948,1.41968,1.41936,1.41936,55200000.0
2006-08-29 14:59:00,1.41928,1.41955,1.4191,1.41912,34800000.0
2006-08-29 15:00:00,1.41909,1.41989,1.41905,1.41921,47800000.0
2006-08-29 15:01:00,1.41945,1.41945,1.41905,1.41914,38600000.0
2006-08-29 15:02:00,1.41933,1.41956,1.41923,1.41924,37400000.0
2006-08-29 15:03:00,1.41882,1.41896,1.41856,1.41858,45800000.0
2006-08-29 15:04:00,1.41867,1.41922,1.41867,1.41922,30200000.0
2006-08-29 15:05:00,1.41915,1.41934,1.41912,1.41932,34600000.0
2006-08-29 15:06:00,1.41939,1.4195,1.41906,1.41931,44400000.0
2006-08-29 15:07:00,1.41963,1.41972,1.41932,1.41972,64000000.0
2006-08-29 15:08:00,1.41964,1.41979,1.41952,1.41965,37000000.0
2006-08-29 15:09:00,1.41961,1.41983,1.41959,1.41967,38400000.0
2006-08-29 15:10:00,1.41948,1.41961,1.41935,1.41936,59200000.0
2006-08-29 15:11:00,1.41944,1.41958,1.41941,1.41956,35800000.0
2006-08-29 15:12:00,1.41944,1.41982,1.41944,1.41966,42200000.0
2006-08-29 15:13:00,1.4197,1.4197,1.41944,1.41961,45500000.0
2006-08-29 15:14:00,1.41916,1.4195,1.41914,1.41914,40900000.0
2006-08-29 15:15:00,1.41921,1.41922,1.41872,1.41916,56400000.0
2006-08-29 15:16:00,1.41901,1.41901,1.41879,1.41884,26500000.0
2006-08-29 15:17:00,1.41875,1.41888,1.41857,1.41873,48400000.0
2006-08-29 15:18:00,1.41869,1.41884,1.41842,1.41884,32400000.0
2006-08-29 15:19:00,1.41879,1.41879,1.41851,1.41852,41200000.0
2006-08-29 15:20:00,1.41857,1.41869,1.41752,1.41752,18600000.0
2006-08-29 15:21:00,1.41742,1.4179,1.41742,1.4179,25600000.0
2006-08-29 15:22:00,1.41775,1.41794,1.41767,1.41782,50800000.0
2006-08-29 15:23:00,1.4179,1.4179,1.41775,1.41789,35600000.0
2006-08-29 15:24:00,1.41803,1.41807,1.41791,1.41802,32900000.0
2006-08-29 15:25:00,1.4182,1.41828,1.41801,1.41801,26600000.0
2006-08-29 15:26:00,1.41804,1.41805,1.41787,1.41805,31200000.0
2006-08-29 15:27:00,1.41788,1.41794,1.41743,1.41751,31400000.0
2006-08-29 15:28:00,1.4173,1.4173,1.4169,1.4169,36400000.0
2006-08-29 15:29:00,1.41684,1.41702,1.41655,1.41691,45800000.0
2006-08-29 15:30:00,1.41713,1.41713,1.4168,1.41694,29800000.0
2006-08-29 15:31:00,1.41692,1.41699,1.41687,1.41688,39100000.0
2006-08-29 15:32:00,1.41682,1.41691,1.41663,1.41691,53600001.0
2006-08-29 15:33:00,1.41705,1.41731,1.41686,1.41709,31600000.0
2006-08-29 15:34:00,1.41706,1.41725,1.41703,1.41703,35200000.0
2006-08-29 15:35:00,1.41712,1.41724,1.41685,1.41685,24600000.0
2006-08-29 15:36:00,1.41702,1.41732,1.41698,1.41701,44200000.0
2006-08-29 15:37:00,1.41713,1.41728,1.41682,1.41727,45200000.0
2006-08-29 15:38:00,1.41732,1.41734,1.41694,1.41722,44600000.0
2006-08-29 15:39:00,1.41724,1.41724,1.4168,1.41683,29000000.0
2006-08-29 15:40:00,1.41713,1.41725,1.41686,1.41689,28200000.0
2006-08-29 15:41:00,1.41706,1.41736,1.41677,1.41736,40200000.0
2006-08-29 15:42:00,1.41732,1.41732,1.41707,1.41726,39900000.0
2006-08-29 15:43:00,1.41726,1.41752,1.41711,1.41751,53200000.0
2006-08-29 15:44:00,1.41756,1.41768,1.41731,1.41763,26800000.0
2006-08-29 15:45:00,1.41754,1.41794,1.41754,1.41776,48400000.0
2006-08-29 15:46:00,1.41776,1.41776,1.41745,1.4176,42900000.0
2006-08-29 15:47:00,1.41756,1.41778,1.41734,1.41778,111700000.0
2006-08-29 15:48:00,1.41784,1.41795,1.41765,1.41787,40700000.0
2006-08-29 15:49:00,1.41784,1.41799,1.41773,1.41799,58700000.0
2006-08-29 15:50:00,1.41786,1.41801,1.41786,1.41801,29400000.0
2006-08-29 15:51:00,1.41808,1.4182,1.418,1.4181,34800000.0
2006-08-29 15:52:00,1.41793,1.418,1.41781,1.41789,62700000.0
2006-08-29 15:53:00,1.41788,1.41815,1.41788,1.41802,67400000.0
2006-08-29 15:54:00,1.4181,1.41827,1.41805,1.41813,35600000.0
2006-08-29 15:55:00,1.41819,1.41819,1.41775,1.41791,31300000.0
2006-08-29 15:56:00,1.41804,1.41839,1.41791,1.41832,36200000.0
2006-08-29 15:57:00,1.41822,1.41857,1.41822,1.4183,23400000.0
2006-08-29 15:58:00,1.41839,1.41854,1.41824,1.41848,30600000.0
2006-08-29 15:59:00,1.41821,1.41852,1.41785,1.41785,42000000.0
2006-08-29 16:00:00,1.41746,1.41887,1.41689,1.41859,19600000.0
2006-08-29 16:01:00,1.41865,1.41909,1.41863,1.41909,45200000.0
2006-08-29 16:02:00,1.41895,1.41895,1.41831,1.41844,46800001.0
2006-08-29 16:03:00,1.41829,1.41867,1.4182,1.41852,25600000.0
2006-08-29 16:04:00,1.41844,1.41881,1.41837,1.41857,38900000.0
2006-08-29 16:05:00,1.41865,1.41889,1.41855,1.41878,28200000.0
2006-08-29 16:06:00,1.41857,1.41888,1.41827,1.41827,46000000.0
2006-08-29 16:07:00,1.41825,1.41837,1.41764,1.41769,41900000.0
2006-08-29 16:08:00,1.4178,1.4178,1.41714,1.41743,43500000.0
2006-08-29 16:09:00,1.41728,1.4174,1.41707,1.41728,32600000.0
2006-08-29 16:10:00,1.4174,1.41752,1.41712,1.4174,39200000.0
2006-08-29 16:11:00,1.41717,1.41746,1.41692,1.41692,28600000.0
2006-08-29 16:12:00,1.41669,1.41704,1.41665,1.41677,46000000.0
2006-08-29 16:13:00,1.41684,1.41741,1.41684,1.41741,32600000.0
2006-08-29 16:14:00,1.41731,1.41747,1.41722,1.41747,48000000.0
2006-08-29 16:15:00,1.4171,1.41732,1.41708,1.41724,44000000.0
2006-08-29 16:16:00,1.41694,1.41711,1.41676,1.41707,44400000.0
2006-08-29 16:17:00,1.41694,1.41699,1.41686,1.4169,29600000.0
2006-08-29 16:18:00,1.41699,1.41699,1.41585,1.41585,29100000.0
2006-08-29 16:19:00,1.41607,1.41608,1.41563,1.41607,49200000.0
2006-08-29 16:20:00,1.41607,1.41652,1.41602,1.41652,40100000.0
2006-08-29 16:21:00,1.41634,1.41645,1.41598,1.41614,38400000.0
2006-08-29 16:22:00,1.4161,1.41613,1.4154,1.41563,37500000.0
2006-08-29 16:23:00,1.41559,1.4163,1.41532,1.4163,26000000.0
2006-08-29 16:24:00,1.41625,1.41625,1.41572,1.41575,40600000.0
2006-08-29 16:25:00,1.4158,1.41631,1.41524,1.41596,27600000.0
2006-08-29 16:26:00,1.41591,1.41614,1.41573,1.41583,46800000.0
2006-08-29 16:27:00,1.41588,1.41632,1.41578,1.41578,37000000.0
2006-08-29 16:28:00,1.41588,1.41595,1.41563,1.41565,32200000.0
2006-08-29 16:29:00,1.41577,1.41586,1.41566,1.41586,36300000.0
2006-08-29 16:30:00,1.41576,1.41622,1.41569,1.41602,43000000.0
2006-08-29 16:31:00,1.416,1.41616,1.41595,1.41605,56300000.0
2006-08-29 16:32:00,1.41638,1.41638,1.41583,1.41615,48200000.0
2006-08-29 16:33:00,1.41629,1.41629,1.41595,1.41598,49300000.0
2006-08-29 16:34:00,1.41591,1.41593,1.41561,1.4158,49900000.0
2006-08-29 16:35:00,1.41595,1.41611,1.41586,1.41611,33000000.0
2006-08-29 16:36:00,1.416,1.41648,1.416,1.41648,61200001.0
2006-08-29 16:37:00,1.41675,1.41675,1.41587,1.4161,53800001.0
2006-08-29 16:38:00,1.41604,1.41626,1.41592,1.41613,43800000.0
2006-08-29 16:39:00,1.41615,1.41615,1.41575,1.41585,41800001.0
2006-08-29 16:40:00,1.41568,1.41568,1.41542,1.4155,33700000.0
2006-08-29 16:41:00,1.41493,1.41579,1.41493,1.41568,37800000.0
2006-08-29 16:42:00,1.41563,1.41573,1.41551,1.41554,27600000.0
2006-08-29 16:43:00,1.4156,1.41565,1.41523,1.41547,58500000.0
2006-08-29 16:44:00,1.41539,1.41552,1.41537,1.4155,52700000.0
2006-08-29 16:45:00,1.41531,1.41551,1.41522,1.41522,51900000.0
2006-08-29 16:46:00,1.41547,1.41571,1.4153,1.41561,44400000.0
2006-08-29 16:47:00,1.41583,1.41593,1.41559,1.41564,38800000.0
2006-08-29 16:48:00,1.41577,1.41577,1.41497,1.41523,61300001.0
2006-08-29 16:49:00,1.41547,1.4157,1.41547,1.41566,51000001.0
2006-08-29 16:50:00,1.41568,1.41568,1.41515,1.41527,54600000.0
2006-08-29 16:51:00,1.41563,1.41645,1.41563,1.41645,23600000.0
2006-08-29 16:52:00,1.41664,1.41666,1.41633,1.4165,55400000.0
2006-08-29 16:53:00,1.41665,1.41672,1.41638,1.41658,60900001.0
2006-08-29 16:54:00,1.4165,1.41663,1.41644,1.41661,47800000.0
2006-08-29 16:55:00,1.41678,1.41678,1.41634,1.4166,27200000.0
2006-08-29 16:56:00,1.41662,1.4172,1.41662,1.4172,45700000.0
2006-08-29 16:57:00,1.41713,1.41725,1.41698,1.41715,35200000.0
2006-08-29 16:58:00,1.41709,1.41741,1.41703,1.41718,35000000.0
2006-08-29 16:59:00,1.41742,1.41794,1.41725,1.41794,37700000.0
2006-08-29 17:00:00,1.41787,1.41867,1.41787,1.41867,47800000.0
2006-08-29 17:01:00,1.41862,1.41885,1.41821,1.41837,31800000.0
2006-08-29 17:02:00,1.41825,1.41838,1.41821,1.41831,19400000.0
2006-08-29 17:03:00,1.41838,1.41845,1.41824,1.41832,52200000.0
2006-08-29 17:04:00,1.41837,1.41838,1.41793,1.4181,42000000.0
2006-08-29 17:05:00,1.41801,1.41821,1.41777,1.41821,28000000.0
2006-08-29 17:06:00,1.41789,1.41792,1.41741,1.41747,34600000.0
2006-08-29 17:07:00,1.41723,1.41734,1.41704,1.41704,44200000.0
2006-08-29 17:08:00,1.41697,1.41762,1.41697,1.41762,28400000.0
2006-08-29 17:09:00,1.41754,1.41754,1.41716,1.41731,76100002.0
2006-08-29 17:10:00,1.41716,1.41738,1.41716,1.41724,37800000.0
2006-08-29 17:11:00,1.41723,1.41757,1.41708,1.41757,16200000.0
2006-08-29 17:12:00,1.41753,1.41753,1.41736,1.41752,32800000.0
2006-08-29 17:13:00,1.41728,1.41745,1.41715,1.4173,37600000.0
2006-08-29 17:14:00,1.4169,1.41745,1.4169,1.41716,44200000.0
2006-08-29 17:15:00,1.41754,1.41754,1.41733,1.41736,45400000.0
2006-08-29 17:16:00,1.41733,1.4177,1.41728,1.41748,40000000.0
2006-08-29 17:17:00,1.41747,1.41766,1.41712,1.41754,44800000.0
2006-08-29 17:18:00,1.41745,1.41752,1.41715,1.41752,33800000.0
2006-08-29 17:19:00,1.41734,1.41795,1.41734,1.41795,33200000.0
2006-08-29 17:20:00,1.4179,1.4179,1.41747,1.41764,24400000.0
2006-08-29 17:21:00,1.41779,1.41779,1.41727,1.41775,42000000.0
2006-08-29 17:22:00,1.41769,1.41811,1.41769,1.418,42600000.0
2006-08-29 17:23:00,1.41768,1.41833,1.41768,1.4183,38500000.0
2006-08-29 17:24:00,1.41819,1.41856,1.41812,1.41829,35700000.0
2006-08-29 17:25:00,1.41806,1.41836,1.41806,1.41836,43000000.0
2006-08-29 17:26:00,1.41833,1.41867,1.41826,1.41843,36800000.0
2006-08-29 17:27:00,1.41853,1.41857,1.4183,1.4183,23000000.0
2006-08-29 17:28:00,1.41854,1.41854,1.41835,1.41849,42000001.0
2006-08-29 17:29:00,1.41847,1.41855,1.41806,1.4183,36500000.0
2006-08-29 17:30:00,1.41822,1.41822,1.41778,1.4181,42200000.0
2006-08-29 17:31:00,1.41815,1.41825,1.41807,1.41815,26800000.0
2006-08-29 17:32:00,1.41823,1.41852,1.41819,1.41819,31600000.0
2006-08-29 17:33:00,1.41807,1.41813,1.41801,1.41803,45000000.0
2006-08-29 17:34:00,1.41794,1.41825,1.41773,1.41825,40200000.0
2006-08-29 17:35:00,1.418,1.4181,1.41778,1.41797,40200000.0
2006-08-29 17:36:00,1.41789,1.41797,1.41776,1.41789,49800000.0
2006-08-29 17:37:00,1.41795,1.41828,1.41765,1.4181,28200000.0
2006-08-29 17:38:00,1.41762,1.41794,1.41759,1.41762,41300000.0
2006-08-29 17:39:00,1.41777,1.41777,1.41747,1.41774,44600000.0
2006-08-29 17:40:00,1.41764,1.41786,1.41764,1.41773,35200000.0
2006-08-29 17:41:00,1.41774,1.41782,1.41764,1.41766,56200000.0
2006-08-29 17:42:00,1.41764,1.41776,1.4173,1.41771,30800000.0
2006-08-29 17:43:00,1.4177,1.41775,1.41745,1.41752,39600000.0
2006-08-29 17:44:00,1.41718,1.41725,1.41676,1.41676,38100000.0
2006-08-29 17:45:00,1.4169,1.41734,1.4169,1.41733,44700000.0
2006-08-29 17:46:00,1.41748,1.41748,1.4173,1.41744,36800000.0
2006-08-29 17:47:00,1.41717,1.41743,1.4171,1.4171,22800000.0
2006-08-29 17:48:00,1.41725,1.41759,1.4169,1.41759,55300000.0
2006-08-29 17:49:00,1.41765,1.41765,1.41705,1.41751,37600000.0
2006-08-29 17:50:00,1.41756,1.41756,1.41733,1.41752,25800000.0
2006-08-29 17:51:00,1.41745,1.41756,1.41704,1.41723,23200000.0
2006-08-29 17:52:00,1.41739,1.41751,1.41729,1.4174,53000000.0
2006-08-29 17:53:00,1.41728,1.41749,1.41727,1.41742,19400000.0
2006-08-29 17:54:00,1.41727,1.41738,1.41682,1.41735,36900000.0
2006-08-29 17:55:00,1.41737,1.41768,1.41686,1.41768,67400000.0
2006-08-29 17:56:00,1.41766,1.41788,1.41761,1.41761,38500000.0
2006-08-29 17:57:00,1.41752,1.41779,1.41747,1.41779,38600000.0
2006-08-29 17:58:00,1.41781,1.41781,1.41752,1.41781,32600000.0
2006-08-29 17:59:00,1.4177,1.41788,1.41749,1.41782,43800000.0
2006-08-29 18:00:00,1.41829,1.41829,1.41699,1.41702,42400000.0
2006-08-29 18:01:00,1.41749,1.41782,1.41706,1.41733,29000000.0
2006-08-29 18:02:00,1.41721,1.41743,1.41716,1.41728,51900000.0
2006-08-29 18:03:00,1.41705,1.41712,1.41677,1.41677,38900000.0
2006-08-29 18:04:00,1.41708,1.4172,1.41687,1.41703,40500000.0
2006-08-29 18:05:00,1.41706,1.41706,1.41691,1.417,29400000.0
2006-08-29 18:06:00,1.41686,1.41716,1.41669,1.41681,44000000.0
2006-08-29 18:07:00,1.41699,1.41711,1.41672,1.41711,39800000.0
2006-08-29 18:08:00,1.41702,1.41732,1.41702,1.41704,73400001.0
2006-08-29 18:09:00,1.41707,1.41729,1.41702,1.41712,50100000.0
2006-08-29 18:10:00,1.41707,1.41716,1.41691,1.41707,33200000.0
2006-08-29 18:11:00,1.4172,1.41744,1.41709,1.41737,44200000.0
2006-08-29 18:12:00,1.41752,1.41765,1.41744,1.41744,73600002.0
2006-08-29 18:13:00,1.41747,1.4176,1.4173,1.41752,50300000.0
2006-08-29 18:14:00,1.41695,1.41768,1.41695,1.41757,30300000.0
2006-08-29 18:15:00,1.41749,1.4177,1.41749,1.41767,36200000.0
2006-08-29 18:16:00,1.41779,1.41799,1.41772,1.4179,42400000.0
2006-08-29 18:17:00,1.41798,1.41804,1.41783,1.41788,54700001.0
2006-08-29 18:18:00,1.41798,1.41806,1.41773,1.41799,50300001.0
2006-08-29 18:19:00,1.41805,1.41805,1.41778,1.41789,23000000.0
2006-08-29 18:20:00,1.41802,1.41854,1.41802,1.41828,63000000.0
2006-08-29 18:21:00,1.41832,1.41837,1.41817,1.41825,64100000.0
2006-08-29 18:22:00,1.41821,1.41821,1.41782,1.41782,41200000.0
2006-08-29 18:23:00,1.41782,1.41797,1.41743,1.41743,26000000.0
2006-08-29 18:24:00,1.41733,1.41737,1.41686,1.41686,45800000.0
2006-08-29 18:25:00,1.417,1.41705,1.41643,1.41678,25200000.0
2006-08-29 18:26:00,1.41696,1.41714,1.41696,1.41709,57200000.0
2006-08-29 18:27:00,1.41704,1.41738,1.41685,1.41729,25400000.0
2006-08-29 18:28:00,1.41695,1.41716,1.41695,1.41698,30400000.0
2006-08-29 18:29:00,1.4169,1.41707,1.4168,1.41695,30400000.0
2006-08-29 18:30:00,1.41691,1.41722,1.41681,1.41714,28400000.0
2006-08-29 18:31:00,1.41722,1.41732,1.41712,1.41728,36400000.0
2006-08-29 18:32:00,1.41743,1.41743,1.4172,1.41741,45000000.0
2006-08-29 18:33:00,1.41757,1.41792,1.41756,1.4176,50500000.0
2006-08-29 18:34:00,1.41766,1.41804,1.41766,1.41788,29600000.0
2006-08-29 18:35:00,1.4177,1.41773,1.4174,1.41773,36600000.0
2006-08-29 18:36:00,1.41774,1.41791,1.41768,1.41768,60800000.0
2006-08-29 18:37:00,1.41777,1.41783,1.4176,1.41779,33800000.0
2006-08-29 18:38:00,1.41769,1.41777,1.4175,1.41777,36800000.0
2006-08-29 18:39:00,1.4175,1.41778,1.4175,1.41767,31800000.0
2006-08-29 18:40:00,1.4177,1.41785,1.41759,1.41762,38000000.0
2006-08-29 18:41:00,1.4177,1.4179,1.4177,1.41783,28800000.0
2006-08-29 18:42:00,1.41772,1.41772,1.41729,1.41737,30600000.0
2006-08-29 18:43:00,1.41728,1.41737,1.41681,1.41682,35300000.0
2006-08-29 18:44:00,1.4169,1.41705,1.41685,1.41685,30200000.0
2006-08-29 18:45:00,1.41706,1.41715,1.41688,1.41688,44800000.0
2006-08-29 18:46:00,1.41693,1.41693,1.41671,1.41671,32200000.0
2006-08-29 18:47:00,1.41703,1.41722,1.41703,1.41711,25400000.0
2006-08-29 18:48:00,1.41709,1.41731,1.41704,1.41726,37800000.0
2006-08-29 18:49:00,1.41726,1.41726,1.41691,1.41709,33000000.0
2006-08-29 18:50:00,1.41718,1.41737,1.41706,1.41729,40600000.0
2006-08-29 18:51:00,1.41718,1.41719,1.41697,1.41703,59400001.0
2006-08-29 18:52:00,1.41677,1.41705,1.41677,1.41677,35200000.0
2006-08-29 18:53:00,1.41678,1.41681,1.41647,1.41647,40000000.0
2006-08-29 18:54:00,1.41656,1.41668,1.41621,1.41668,29300000.0
2006-08-29 18:55:00,1.41644,1.41651,1.41637,1.41642,27600000.0
2006-08-29 18:56:00,1.41621,1.41671,1.41621,1.41624,42600000.0
2006-08-29 18:57:00,1.41665,1.41673,1.4166,1.41667,32600001.0
2006-08-29 18:58:00,1.41665,1.41665,1.41635,1.41646,30600000.0
2006-08-29 18:59:00,1.41649,1.41661,1.41612,1.41661,28000000.0
2006-08-29 19:00:00,1.41682,1.41685,1.41649,1.41672,49200001.0
2006-08-29 19:01:00,1.41681,1.41681,1.4165,1.41665,40200000.0
2006-08-29 19:02:00,1.41665,1.41681,1.41658,1.41681,26500000.0
2006-08-29 19:03:00,1.41675,1.41691,1.41657,1.41691,64500000.0
2006-08-29 19:04:00,1.41685,1.41696,1.41656,1.41675,35000000.0
2006-08-29 19:05:00,1.41686,1.41699,1.41671,1.4169,39600000.0
2006-08-29 19:06:00,1.41694,1.41695,1.41684,1.41695,47000001.0
2006-08-29 19:07:00,1.41687,1.417,1.41659,1.41692,58000000.0
2006-08-29 19:08:00,1.41657,1.41694,1.41657,1.41692,37600000.0
2006-08-29 19:09:00,1.41707,1.41707,1.41675,1.41683,40600000.0
2006-08-29 19:10:00,1.41695,1.417,1.41655,1.41655,39500000.0
2006-08-29 19:11:00,1.41699,1.4171,1.41686,1.41687,43000000.0
2006-08-29 19:12:00,1.41676,1.41703,1.41676,1.41699,41200000.0
2006-08-29 19:13:00,1.41705,1.41713,1.41696,1.41713,31400000.0
2006-08-29 19:14:00,1.41696,1.41726,1.41684,1.41726,28400000.0
2006-08-29 19:15:00,1.41725,1.41725,1.41664,1.41668,28800000.0
2006-08-29 19:16:00,1.41657,1.41692,1.4165,1.41676,41200000.0
2006-08-29 19:17:00,1.41677,1.41697,1.41673,1.41681,39600000.0
2006-08-29 19:18:00,1.41686,1.41692,1.4167,1.41676,32600000.0
2006-08-29 19:19:00,1.41688,1.41702,1.41659,1.41694,34800000.0
2006-08-29 19:20:00,1.41699,1.41712,1.41676,1.41703,52700000.0
2006-08-29 19:21:00,1.41701,1.41737,1.41701,1.41736,31900000.0
2006-08-29 19:22:00,1.41747,1.41757,1.41733,1.41747,24000000.0
2006-08-29 19:23:00,1.41732,1.41761,1.41705,1.41756,47600000.0
2006-08-29 19:24:00,1.41751,1.41771,1.41743,1.41764,57000000.0
2006-08-29 19:25:00,1.41775,1.41776,1.41759,1.41776,36400000.0
2006-08-29 19:26:00,1.4175,1.41797,1.4175,1.4177,29700000.0
2006-08-29 19:27:00,1.41759,1.41762,1.41723,1.41743,33000000.0
2006-08-29 19:28:00,1.4172,1.41735,1.41705,1.4172,46800000.0
2006-08-29 19:29:00,1.41709,1.41736,1.41685,1.41736,31800000.0
2006-08-29 19:30:00,1.41744,1.41744,1.41722,1.41725,39800000.0
2006-08-29 19:31:00,1.41735,1.41745,1.41726,1.41745,45500000.0
2006-08-29 19:32:00,1.41748,1.41759,1.41714,1.4173,25200000.0
2006-08-29 19:33:00,1.41735,1.4174,1.41713,1.41729,55300000.0
2006-08-29 19:34:00,1.41725,1.41739,1.41713,1.41713,26800000.0
2006-08-29 19:35:00,1.41721,1.41771,1.41693,1.41771,33600000.0
2006-08-29 19:36:00,1.41758,1.41769,1.41733,1.41755,23400000.0
2006-08-29 19:37:00,1.41761,1.41761,1.41721,1.41721,43300000.0
2006-08-29 19:38:00,1.41723,1.41758,1.41723,1.4174,20000000.0
2006-08-29 19:39:00,1.41757,1.41779,1.4175,1.41768,69000001.0
2006-08-29 19:40:00,1.41752,1.41754,1.41733,1.41744,33700000.0
2006-08-29 19:41:00,1.41736,1.41751,1.41729,1.41751,49600001.0
2006-08-29 19:42:00,1.4174,1.41758,1.41722,1.41758,40000000.0
2006-08-29 19:43:00,1.41743,1.41743,1.41697,1.41727,29600000.0
2006-08-29 19:44:00,1.41719,1.41735,1.41712,1.41735,23400000.0
2006-08-29 19:45:00,1.4173,1.41742,1.41728,1.41742,39400000.0
2006-08-29 19:46:00,1.41748,1.41779,1.41721,1.41721,35800000.0
2006-08-29 19:47:00,1.41733,1.41749,1.41722,1.41744,25400000.0
2006-08-29 19:48:00,1.41749,1.41749,1.41734,1.41736,46900000.0
2006-08-29 19:49:00,1.41723,1.41738,1.41721,1.41721,28600000.0
2006-08-29 19:50:00,1.41744,1.41744,1.4172,1.41736,32400000.0
2006-08-29 19:51:00,1.4172,1.41738,1.4172,1.41734,40200000.0
2006-08-29 19:52:00,1.41733,1.41766,1.41731,1.41745,36400000.0
2006-08-29 19:53:00,1.41749,1.41764,1.41743,1.41743,52700000.0
2006-08-29 19:54:00,1.41742,1.41747,1.41727,1.41727,36800000.0
2006-08-29 19:55:00,1.41725,1.41744,1.41707,1.41714,42300000.0
2006-08-29 19:56:00,1.41729,1.41739,1.41709,1.41731,36600000.0
2006-08-29 19:57:00,1.41731,1.4174,1.41707,1.41716,33900000.0
2006-08-29 19:58:00,1.41729,1.4175,1.41725,1.41725,41700000.0
2006-08-29 19:59:00,1.4173,1.41762,1.41693,1.41693,47000000.0
2006-08-29 20:00:00,1.41647,1.4177,1.41621,1.41742,55000000.0
2006-08-29 20:01:00,1.41817,1.41842,1.41771,1.41808,51600000.0
2006-08-29 20:02:00,1.41809,1.41899,1.41788,1.41887,30000000.0
2006-08-29 20:03:00,1.41894,1.4192,1.41864,1.41872,29600000.0
2006-08-29 20:04:00,1.4189,1.41906,1.41839,1.41899,62200000.0
2006-08-29 20:05:00,1.41925,1.41945,1.41882,1.41905,29200000.0
2006-08-29 20:06:00,1.41924,1.41947,1.41905,1.41911,34100000.0
2006-08-29 20:07:00,1.41923,1.41945,1.41923,1.41932,50100001.0
2006-08-29 20:08:00,1.41962,1.41972,1.41928,1.41942,27800000.0
2006-08-29 20:09:00,1.41964,1.42043,1.41964,1.4204,27000000.0
2006-08-29 20:10:00,1.41997,1.42043,1.41997,1.42038,48400000.0
2006-08-29 20:11:00,1.42032,1.42055,1.42016,1.42031,33200000.0
2006-08-29 20:12:00,1.42022,1.42022,1.4196,1.41997,49400000.0
2006-08-29 20:13:00,1.41996,1.41996,1.41969,1.41996,31300000.0
2006-08-29 20:14:00,1.41991,1.41995,1.41936,1.41976,33700000.0
2006-08-29 20:15:00,1.41974,1.4206,1.41965,1.4204,32300000.0
2006-08-29 20:16:00,1.4201,1.42025,1.41986,1.41986,34200000.0
2006-08-29 20:17:00,1.41986,1.41997,1.41881,1.41904,42800000.0
2006-08-29 20:18:00,1.41926,1.41966,1.41903,1.41952,32800000.0
2006-08-29 20:19:00,1.41979,1.41984,1.41962,1.4198,67300000.0
2006-08-29 20:20:00,1.41973,1.41978,1.41955,1.41978,28400000.0
2006-08-29 20:21:00,1.41948,1.41948,1.41928,1.4194,37800000.0
2006-08-29 20:22:00,1.41937,1.41937,1.41922,1.41922,37600000.0
2006-08-29 20:23:00,1.41912,1.41959,1.4191,1.41939,75700000.0
2006-08-29 20:24:00,1.41957,1.41962,1.41939,1.41949,20800000.0
2006-08-29 20:25:00,1.41963,1.41963,1.41882,1.41882,44800000.0
2006-08-29 20:26:00,1.41903,1.4194,1.41888,1.4194,42600000.0
2006-08-29 20:27:00,1.4198,1.42013,1.41944,1.41996,46800000.0
2006-08-29 20:28:00,1.41993,1.42007,1.41974,1.42007,23300000.0
2006-08-29 20:29:00,1.41994,1.41994,1.41938,1.41982,44400000.0
2006-08-29 20:30:00,1.41996,1.4202,1.41976,1.4202,31500000.0
2006-08-29 20:31:00,1.42003,1.42018,1.41973,1.41995,51800000.0
2006-08-29 20:32:00,1.41973,1.41992,1.41938,1.41958,41100000.0
2006-08-29 20:33:00,1.41948,1.41948,1.41916,1.41933,33200000.0
2006-08-29 20:34:00,1.41912,1.41954,1.41912,1.41947,65200001.0
2006-08-29 20:35:00,1.41949,1.41961,1.41938,1.41939,35400000.0
2006-08-29 20:36:00,1.41925,1.41966,1.41911,1.41966,54400000.0
2006-08-29 20:37:00,1.41998,1.42058,1.41998,1.42052,56800000.0
2006-08-29 20:38:00,1.42052,1.42082,1.42027,1.42065,33000000.0
2006-08-29 20:39:00,1.42042,1.42083,1.42042,1.42045,35800000.0
2006-08-29 20:40:00,1.42054,1.42084,1.42047,1.42057,39000000.0
2006-08-29 20:41:00,1.42065,1.42081,1.42036,1.4206,58400000.0
2006-08-29 20:42:00,1.4205,1.4207,1.42018,1.4207,49200000.0
2006-08-29 20:43:00,1.42063,1.42063,1.42011,1.42011,17000000.0
2006-08-29 20:44:00,1.42037,1.42045,1.4201,1.42028,42600000.0
2006-08-29 20:45:00,1.42004,1.42049,1.42004,1.42045,41000000.0
2006-08-29 20:46:00,1.42067,1.4207,1.42045,1.4205,29800000.0
2006-08-29 20:47:00,1.42037,1.42052,1.41995,1.4203,32400000.0
2006-08-29 20:48:00,1.42049,1.42067,1.42034,1.42047,58200001.0
2006-08-29 20:49:00,1.42041,1.42076,1.42041,1.42076,38000000.0
2006-08-29 20:50:00,1.42029,1.42032,1.41997,1.42025,24600000.0
2006-08-29 20:51:00,1.42027,1.42086,1.42027,1.42076,31600000.0
2006-08-29 20:52:00,1.42084,1.42103,1.42083,1.42096,30500000.0
2006-08-29 20:53:00,1.42082,1.42109,1.42082,1.42086,59600000.0
2006-08-29 20:54:00,1.42051,1.4209,1.42051,1.42061,50400000.0
2006-08-29 20:55:00,1.42057,1.42099,1.42044,1.42094,30000001.0
2006-08-29 20:56:00,1.42069,1.42091,1.42063,1.42091,35200000.0
2006-08-29 20:57:00,1.42084,1.42094,1.42072,1.42087,39200000.0
2006-08-29 20:58:00,1.42092,1.42096,1.42073,1.42073,57500000.0
2006-08-29 20:59:00,1.42062,1.42092,1.42062,1.42087,47400000.0
2006-08-29 21:00:00,1.42076,1.42095,1.42055,1.42083,18400000.0
2006-08-29 21:01:00,1.42062,1.4208,1.42022,1.42022,20600000.0
2006-08-29 21:02:00,1.42051,1.42071,1.42024,1.42063,46200000.0
2006-08-29 21:03:00,1.42065,1.42065,1.42023,1.42023,40600000.0
2006-08-29 21:04:00,1.42039,1.42047,1.42023,1.42044,33600000.0
2006-08-29 21:05:00,1.4202,1.42054,1.4202,1.42036,37400000.0
2006-08-29 21:06:00,1.42051,1.42051,1.42019,1.42031,29400000.0
2006-08-29 21:07:00,1.42032,1.4205,1.42021,1.4205,44200001.0
2006-08-29 21:08:00,1.42047,1.42064,1.42039,1.42064,45200000.0
2006-08-29 21:09:00,1.42067,1.4207,1.42032,1.42062,35600000.0
2006-08-29 21:10:00,1.42075,1.42075,1.42049,1.42064,37400000.0
2006-08-29 21:11:00,1.42052,1.42077,1.42032,1.42032,42400000.0
2006-08-29 21:12:00,1.42026,1.42042,1.4202,1.42026,36100000.0
2006-08-29 21:13:00,1.42011,1.42031,1.42008,1.42014,49200000.0
2006-08-29 21:14:00,1.42015,1.42046,1.42015,1.42029,43600000.0
2006-08-29 21:15:00,1.42035,1.42054,1.42032,1.42049,73000000.0
2006-08-29 21:16:00,1.42024,1.42063,1.42024,1.42063,40000000.0
2006-08-29 21:17:00,1.42071,1.42089,1.42025,1.42025,40700000.0
2006-08-29 21:18:00,1.42069,1.42069,1.42002,1.42045,29400000.0
2006-08-29 21:19:00,1.42055,1.42055,1.42025,1.42031,34000000.0
2006-08-29 21:20:00,1.42035,1.42065,1.42028,1.4205,45800000.0
2006-08-29 21:21:00,1.42053,1.42069,1.42047,1.42047,39800000.0
2006-08-29 21:22:00,1.4202,1.42071,1.4202,1.42057,67500000.0
2006-08-29 21:23:00,1.42071,1.42123,1.42043,1.42043,47200000.0
2006-08-29 21:24:00,1.42062,1.42088,1.42046,1.42046,52900000.0
2006-08-29 21:25:00,1.42052,1.42068,1.42021,1.42021,34400000.0
2006-08-29 21:26:00,1.42046,1.42067,1.42032,1.42038,42800000.0
2006-08-29 21:27:00,1.42048,1.42073,1.42048,1.42066,25800000.0
2006-08-29 21:28:00,1.42066,1.42091,1.42066,1.42091,42500000.0
2006-08-29 21:29:00,1.42107,1.42111,1.42095,1.42108,90300000.0
2006-08-29 21:30:00,1.42104,1.42114,1.42092,1.42102,53800000.0
2006-08-29 21:31:00,1.42097,1.42113,1.42081,1.42108,23000000.0
2006-08-29 21:32:00,1.42102,1.42102,1.42086,1.42089,37800000.0
2006-08-29 21:33:00,1.42092,1.42096,1.42064,1.42076,38800000.0
2006-08-29 21:34:00,1.42074,1.42083,1.42072,1.4208,33400000.0
2006-08-29 21:35:00,1.42076,1.42095,1.42049,1.42095,29400000.0
2006-08-29 21:36:00,1.42102,1.42102,1.42057,1.42085,35100000.0
2006-08-29 21:37:00,1.42099,1.42099,1.42083,1.42097,54800000.0
2006-08-29 21:38:00,1.42102,1.42102,1.42084,1.42094,30600000.0
2006-08-29 21:39:00,1.42071,1.42104,1.42071,1.42104,33000000.0
2006-08-29 21:40:00,1.42094,1.42116,1.42094,1.42113,25600000.0
2006-08-29 21:41:00,1.42088,1.42088,1.42064,1.42082,41200000.0
2006-08-29 21:42:00,1.42085,1.42099,1.42064,1.42064,17600000.0
2006-08-29 21:43:00,1.42074,1.42093,1.42055,1.42093,27600000.0
2006-08-29 21:44:00,1.42089,1.421,1.42077,1.4208,23000000.0
2006-08-29 21:45:00,1.42075,1.4208,1.42057,1.42057,21200000.0
2006-08-29 21:46:00,1.42048,1.42057,1.41999,1.42023,48400000.0
2006-08-29 21:47:00,1.42013,1.42037,1.42011,1.42013,35400000.0
2006-08-29 21:48:00,1.42034,1.42057,1.42019,1.42039,39600000.0
2006-08-29 21:49:00,1.4204,1.4204,1.42023,1.42032,25700000.0
2006-08-29 21:50:00,1.42048,1.4205,1.4203,1.4203,45500000.0
2006-08-29 21:51:00,1.42036,1.42043,1.42021,1.42026,56600000.0
2006-08-29 21:52:00,1.42009,1.42048,1.42009,1.42048,45100000.0
2006-08-29 21:53:00,1.42046,1.42055,1.42026,1.42026,34200000.0
2006-08-29 21:54:00,1.42016,1.42039,1.42012,1.42038,52100000.0
2006-08-29 21:55:00,1.42035,1.4204,1.4202,1.42037,54400000.0
2006-08-29 21:56:00,1.42036,1.42048,1.42025,1.42033,28400000.0
2006-08-29 21:57:00,1.42037,1.42041,1.41983,1.42011,30400000.0
2006-08-29 21:58:00,1.42005,1.42026,1.41995,1.41995,35000000.0
2006-08-29 21:59:00,1.41994,1.42011,1.41982,1.41991,47200000.0
2006-08-29 22:00:00,1.42011,1.42032,1.42006,1.42032,47000000.0
2006-08-29 22:01:00,1.42018,1.42023,1.41996,1.42,36800000.0
2006-08-29 22:02:00,1.42001,1.42005,1.41987,1.41992,38700000.0
2006-08-29 22:03:00,1.42002,1.42002,1.41983,1.42002,35000000.0
2006-08-29 22:04:00,1.4198,1.4198,1.41929,1.41951,37800000.0
2006-08-29 22:05:00,1.41966,1.41974,1.41952,1.41974,36700000.0
2006-08-29 22:06:00,1.41979,1.41979,1.41938,1.41968,32000000.0
2006-08-29 22:07:00,1.41979,1.42004,1.41978,1.41988,25000000.0
2006-08-29 22:08:00,1.41957,1.42012,1.41957,1.42008,22200000.0
2006-08-29 22:09:00,1.41992,1.41992,1.41959,1.41971,33200000.0
2006-08-29 22:10:00,1.41973,1.41992,1.41965,1.41992,40400000.0
2006-08-29 22:11:00,1.41981,1.42008,1.41975,1.41975,35100000.0
2006-08-29 22:12:00,1.41985,1.41987,1.4196,1.41964,37400000.0
2006-08-29 22:13:00,1.41978,1.41998,1.41972,1.41972,29000000.0
2006-08-29 22:14:00,1.41943,1.41994,1.41943,1.41977,32000000.0
2006-08-29 22:15:00,1.4199,1.42003,1.4198,1.41984,40000000.0
2006-08-29 22:16:00,1.41979,1.42009,1.41959,1.41959,39000000.0
2006-08-29 22:17:00,1.41978,1.41983,1.41958,1.4197,35200000.0
2006-08-29 22:18:00,1.41982,1.41982,1.41954,1.41966,30000000.0
2006-08-29 22:19:00,1.41981,1.42019,1.41974,1.41974,37200001.0
2006-08-29 22:20:00,1.41979,1.41994,1.41969,1.41993,50400001.0
2006-08-29 22:21:00,1.41984,1.41997,1.41956,1.41981,37000000.0
2006-08-29 22:22:00,1.41979,1.41979,1.41946,1.4196,64600000.0
2006-08-29 22:23:00,1.41962,1.41962,1.41924,1.41924,31600000.0
2006-08-29 22:24:00,1.41942,1.41959,1.41932,1.41954,35100000.0
2006-08-29 22:25:00,1.41951,1.41961,1.41941,1.41956,32000000.0
2006-08-29 22:26:00,1.4194,1.41974,1.4194,1.41974,35400000.0
2006-08-29 22:27:00,1.4196,1.41965,1.41918,1.41954,40000000.0
2006-08-29 22:28:00,1.4195,1.41975,1.41947,1.41965,52400000.0
2006-08-29 22:29:00,1.41969,1.41973,1.41944,1.4195,21800000.0
2006-08-29 22:30:00,1.41949,1.41964,1.41937,1.41957,33200000.0
2006-08-29 22:31:00,1.41954,1.41954,1.41876,1.41939,29800000.0
2006-08-29 22:32:00,1.41979,1.41996,1.41974,1.41996,44300000.0
2006-08-29 22:33:00,1.41997,1.42026,1.41997,1.42014,32600000.0
2006-08-29 22:34:00,1.42006,1.42024,1.41988,1.42003,48200000.0
2006-08-29 22:35:00,1.42018,1.42018,1.41993,1.42002,37800000.0
2006-08-29 22:36:00,1.42014,1.42026,1.41956,1.41956,34800000.0
2006-08-29 22:37:00,1.42014,1.42022,1.42002,1.42017,69000000.0
2006-08-29 22:38:00,1.42001,1.42021,1.42001,1.42017,49200001.0
2006-08-29 22:39:00,1.42013,1.42019,1.4199,1.42003,43900000.0
2006-08-29 22:40:00,1.4202,1.42052,1.42011,1.4202,44400000.0
2006-08-29 22:41:00,1.42039,1.42052,1.4202,1.42032,50400000.0
2006-08-29 22:42:00,1.42035,1.4204,1.42015,1.42026,26700000.0
2006-08-29 22:43:00,1.42025,1.42028,1.42009,1.42025,46100000.0
2006-08-29 22:44:00,1.42017,1.42024,1.42008,1.42018,32800000.0
2006-08-29 22:45:00,1.41998,1.42002,1.4197,1.42002,32900000.0
2006-08-29 22:46:00,1.42002,1.4201,1.4199,1.4199,30700000.0
2006-08-29 22:47:00,1.41997,1.42007,1.41986,1.41997,29400000.0
2006-08-29 22:48:00,1.41992,1.42041,1.41992,1.42041,37600000.0
2006-08-29 22:49:00,1.42041,1.42056,1.42007,1.4203,50800000.0
2006-08-29 22:50:00,1.42028,1.42029,1.41984,1.41984,20600000.0
2006-08-29 22:51:00,1.42008,1.42036,1.42008,1.42036,19800000.0
2006-08-29 22:52:00,1.4203,1.4203,1.41981,1.41981,27800000.0
2006-08-29 22:53:00,1.42003,1.42018,1.41977,1.42013,44400000.0
2006-08-29 22:54:00,1.42009,1.42028,1.42005,1.42006,23400000.0
2006-08-29 22:55:00,1.42025,1.42025,1.42005,1.42005,22400000.0
2006-08-29 22:56:00,1.42026,1.42026,1.42003,1.42026,38500000.0
2006-08-29 22:57:00,1.42014,1.42014,1.41976,1.41976,43600000.0
2006-08-29 22:58:00,1.42002,1.42012,1.41999,1.42007,24200000.0
2006-08-29 22:59:00,1.42013,1.42018,1.41996,1.42013,40000000.0
2006-08-29 23:00:00,1.42008,1.42018,1.4199,1.4199,32800000.0
2006-08-29 23:01:00,1.42,1.4201,1.4199,1.4199,20400000.0
2006-08-29 23:02:00,1.42,1.42,1.4198,1.4198,20400000.0
2006-08-29 23:03:00,1.42,1.42,1.4198,1.4198,20400000.0
2006-08-29 23:05:00,1.4197,1.4197,1.4197,1.4197,20400000.0
2006-08-29 23:06:00,1.4199,1.4199,1.4199,1.4199,20400000.0
2006-08-29 23:08:00,1.42,1.42,1.42,1.42,20400000.0
2006-08-29 23:10:00,1.4201,1.4201,1.4201,1.4201,20400000.0
2006-08-29 23:11:00,1.4204,1.4204,1.4204,1.4204,20400000.0
2006-08-29 23:12:00,1.4206,1.4206,1.4205,1.4205,20400000.0
2006-08-29 23:13:00,1.4204,1.4204,1.4204,1.4204,20400000.0
2006-08-29 23:16:00,1.4206,1.4206,1.4204,1.4204,20400000.0
2006-08-29 23:17:00,1.4206,1.4206,1.4206,1.4206,20400000.0
2006-08-29 23:18:00,1.4205,1.4205,1.4205,1.4205,20400000.0
2006-08-29 23:20:00,1.4204,1.4205,1.4204,1.4205,20400000.0
2006-08-29 23:21:00,1.4206,1.4206,1.4206,1.4206,20400000.0
2006-08-29 23:22:00,1.4201,1.4205,1.42007,1.42044,20400000.0
2006-08-29 23:23:00,1.42042,1.42064,1.42036,1.4205,24000000.0
2006-08-29 23:24:00,1.4204,1.4206,1.42032,1.42032,37600000.0
2006-08-29 23:25:00,1.4205,1.42075,1.4205,1.42063,37800000.0
2006-08-29 23:26:00,1.42082,1.42097,1.42066,1.42096,41200000.0
2006-08-29 23:27:00,1.42078,1.42078,1.42066,1.42066,28000000.0
2006-08-29 23:28:00,1.42048,1.42052,1.42019,1.42022,48600000.0
2006-08-29 23:29:00,1.42045,1.42067,1.42031,1.42047,56600000.0
2006-08-29 23:30:00,1.42037,1.42056,1.42027,1.42039,33200000.0
2006-08-29 23:31:00,1.42037,1.4205,1.42007,1.4205,27000000.0
2006-08-29 23:32:00,1.42026,1.42092,1.42026,1.42092,39400000.0
2006-08-29 23:33:00,1.4209,1.42105,1.4209,1.42094,40400000.0
2006-08-29 23:34:00,1.4209,1.42109,1.4208,1.42084,53600000.0
2006-08-29 23:35:00,1.42099,1.42099,1.4207,1.42073,31000000.0
2006-08-29 23:36:00,1.4208,1.42081,1.42058,1.42058,27600000.0
2006-08-29 23:37:00,1.42064,1.42068,1.42058,1.42067,42400001.0
2006-08-29 23:38:00,1.42055,1.4207,1.42049,1.4207,42900000.0
2006-08-29 23:39:00,1.42056,1.42066,1.42051,1.42061,37500000.0
2006-08-29 23:40:00,1.42079,1.42079,1.42043,1.42043,45000000.0
2006-08-29 23:41:00,1.42059,1.42066,1.42018,1.42018,52500000.0
2006-08-29 23:42:00,1.42069,1.42069,1.42046,1.42059,30800000.0
2006-08-29 23:43:00,1.42068,1.4208,1.42031,1.42068,40100001.0
2006-08-29 23:44:00,1.42066,1.42066,1.42037,1.42048,37200000.0
2006-08-29 23:45:00,1.42032,1.42032,1.4199,1.4199,44600000.0
2006-08-29 23:46:00,1.42001,1.42001,1.41983,1.41991,44600000.0
2006-08-29 23:47:00,1.41996,1.42001,1.41976,1.41994,42800000.0
2006-08-29 23:48:00,1.41996,1.41996,1.41971,1.41991,30000000.0
2006-08-29 23:49:00,1.42009,1.42035,1.41997,1.42021,25000000.0
2006-08-29 23:50:00,1.42026,1.42038,1.42001,1.42021,27800000.0
2006-08-29 23:51:00,1.42044,1.42047,1.42018,1.42033,52500000.0
2006-08-29 23:52:00,1.42035,1.42042,1.42008,1.42032,21600000.0
2006-08-29 23:53:00,1.42054,1.42054,1.4203,1.42044,49100000.0
2006-08-29 23:54:00,1.42039,1.42061,1.41999,1.41999,38400000.0
2006-08-29 23:55:00,1.42051,1.42071,1.42051,1.42069,42400000.0
2006-08-29 23:56:00,1.42077,1.42089,1.4206,1.42072,39000000.0
2006-08-29 23:57:00,1.42073,1.42081,1.42068,1.42081,29800000.0
2006-08-29 23:58:00,1.42079,1.42079,1.4203,1.42068,48400000.0
2006-08-29 23:59:00,1.42063,1.42073,1.42043,1.42048,46200000.0
2006-08-30 00:00:00,1.42067,1.42084,1.42061,1.42068,40200000.0
2006-08-30 00:01:00,1.42085,1.42085,1.42059,1.42077,41400000.0
2006-08-30 00:02:00,1.42077,1.42077,1.4203,1.42069,37000000.0
2006-08-30 00:03:00,1.4206,1.42074,1.4205,1.42056,54300000.0
2006-08-30 00:04:00,1.42052,1.42062,1.42052,1.42059,23600000.0
2006-08-30 00:05:00,1.42068,1.42077,1.42054,1.42054,40000000.0
2006-08-30 00:06:00,1.42067,1.42086,1.42067,1.42086,40800000.0
2006-08-30 00:07:00,1.4208,1.4209,1.42065,1.42075,40000000.0
2006-08-30 00:08:00,1.4208,1.42085,1.42062,1.42082,47000001.0
2006-08-30 00:09:00,1.42066,1.42091,1.42054,1.42076,45400000.0
2006-08-30 00:10:00,1.4209,1.42102,1.42078,1.42091,37400000.0
2006-08-30 00:11:00,1.42104,1.4211,1.42085,1.42105,30600000.0
2006-08-30 00:12:00,1.42121,1.42121,1.42098,1.42098,39900000.0
2006-08-30 00:13:00,1.42112,1.42118,1.42079,1.42112,39000000.0
2006-08-30 00:14:00,1.42108,1.42127,1.42105,1.4212,44600000.0
2006-08-30 00:15:00,1.421,1.4212,1.421,1.42101,30600000.0
2006-08-30 00:16:00,1.42111,1.42113,1.42087,1.42097,46000000.0
2006-08-30 00:17:00,1.42104,1.42128,1.42104,1.42121,28200000.0
2006-08-30 00:18:00,1.42121,1.42135,1.42105,1.42105,37000000.0
2006-08-30 00:19:00,1.42114,1.42142,1.42105,1.42142,29400000.0
2006-08-30 00:20:00,1.42147,1.42168,1.42126,1.42126,40200000.0
2006-08-30 00:21:00,1.42155,1.42162,1.42144,1.42156,61000001.0
2006-08-30 00:22:00,1.42143,1.42166,1.42143,1.42166,42200001.0
2006-08-30 00:23:00,1.42164,1.42188,1.42128,1.42164,47000000.0
2006-08-30 00:24:00,1.42171,1.42178,1.42156,1.42173,38100000.0
2006-08-30 00:25:00,1.42161,1.42178,1.42151,1.42166,44100000.0
2006-08-30 00:26:00,1.42168,1.42173,1.42153,1.42168,32800000.0
2006-08-30 00:27:00,1.42168,1.42168,1.42127,1.42131,20600000.0
2006-08-30 00:28:00,1.42132,1.42139,1.42115,1.42126,49100000.0
2006-08-30 00:29:00,1.42114,1.42117,1.42085,1.42092,67900001.0
2006-08-30 00:30:00,1.42062,1.42117,1.42062,1.42087,43400000.0
2006-08-30 00:31:00,1.42083,1.42083,1.42067,1.42067,21000000.0
2006-08-30 00:32:00,1.42073,1.42095,1.42064,1.42071,35600000.0
2006-08-30 00:33:00,1.42095,1.42095,1.42065,1.42085,28200000.0
2006-08-30 00:34:00,1.42067,1.42083,1.42056,1.42057,19400000.0
2006-08-30 00:35:00,1.42093,1.42093,1.4207,1.42084,37400000.0
2006-08-30 00:36:00,1.42056,1.42056,1.42009,1.42024,23000000.0
2006-08-30 00:37:00,1.4204,1.42046,1.42005,1.42005,38700000.0
2006-08-30 00:38:00,1.42011,1.42044,1.42002,1.42003,51200001.0
2006-08-30 00:39:00,1.42042,1.42042,1.41994,1.42004,35200000.0
2006-08-30 00:40:00,1.42007,1.42027,1.41996,1.41996,28000000.0
2006-08-30 00:41:00,1.41982,1.41982,1.4195,1.41974,37400000.0
2006-08-30 00:42:00,1.41987,1.41994,1.41966,1.41966,35600000.0
2006-08-30 00:43:00,1.41958,1.41995,1.41929,1.41995,39000000.0
2006-08-30 00:44:00,1.41989,1.41989,1.41976,1.41984,58900001.0
2006-08-30 00:45:00,1.41988,1.41992,1.41972,1.41976,25400000.0
2006-08-30 00:46:00,1.41981,1.41997,1.41971,1.41997,54300000.0
2006-08-30 00:47:00,1.41989,1.41993,1.41967,1.41969,47100000.0
2006-08-30 00:48:00,1.41937,1.41986,1.41937,1.41985,33600000.0
2006-08-30 00:49:00,1.42007,1.42013,1.41985,1.42008,52800000.0
2006-08-30 00:50:00,1.42009,1.42022,1.41991,1.42015,23200000.0
2006-08-30 00:51:00,1.42017,1.42028,1.42005,1.42018,30200000.0
2006-08-30 00:52:00,1.42002,1.42018,1.41995,1.42015,34200000.0
2006-08-30 00:53:00,1.42003,1.42029,1.42003,1.42029,33900000.0
2006-08-30 00:54:00,1.41991,1.42031,1.41991,1.42031,28900000.0
2006-08-30 00:55:00,1.4203,1.4203,1.41992,1.42026,34400000.0
2006-08-30 00:56:00,1.42027,1.42042,1.42019,1.42023,53600001.0
2006-08-30 00:57:00,1.42035,1.42036,1.42015,1.42015,25800000.0
2006-08-30 00:58:00,1.4204,1.4204,1.42012,1.4202,78300000.0
2006-08-30 00:59:00,1.42038,1.42041,1.42032,1.42039,46900000.0
2006-08-30 01:00:00,1.4203,1.42036,1.42011,1.42019,30000000.0
2006-08-30 01:01:00,1.4202,1.42033,1.4201,1.42018,37800000.0
2006-08-30 01:02:00,1.42038,1.42038,1.41998,1.41998,30200000.0
2006-08-30 01:03:00,1.42043,1.42052,1.42023,1.4204,21400000.0
2006-08-30 01:04:00,1.42039,1.42052,1.42033,1.42033,48500000.0
2006-08-30 01:05:00,1.42035,1.42043,1.42023,1.4203,44400000.0
2006-08-30 01:06:00,1.42047,1.42047,1.42022,1.42044,57800000.0
2006-08-30 01:07:00,1.42052,1.42064,1.4204,1.42059,37400000.0
2006-08-30 01:08:00,1.42052,1.42055,1.42013,1.42013,37000000.0
2006-08-30 01:09:00,1.42053,1.42062,1.42037,1.42062,26400000.0
2006-08-30 01:10:00,1.42048,1.4205,1.42012,1.42048,22000000.0
2006-08-30 01:11:00,1.42047,1.42072,1.42041,1.42072,17600000.0
2006-08-30 01:12:00,1.42064,1.42082,1.42039,1.42067,23000000.0
2006-08-30 01:13:00,1.42086,1.42101,1.42062,1.42101,50900000.0
2006-08-30 01:14:00,1.42079,1.42096,1.42065,1.42087,25400000.0
2006-08-30 01:15:00,1.4209,1.42098,1.42063,1.42094,21000000.0
2006-08-30 01:16:00,1.42089,1.42099,1.42077,1.42086,41400000.0
2006-08-30 01:17:00,1.42086,1.42088,1.42068,1.42083,38800000.0
2006-08-30 01:18:00,1.42064,1.42069,1.42031,1.42069,49300000.0
2006-08-30 01:19:00,1.42059,1.42072,1.42052,1.4206,42400001.0
2006-08-30 01:20:00,1.42067,1.42072,1.42014,1.42072,22800000.0
2006-08-30 01:21:00,1.42052,1.42082,1.42052,1.42067,63400001.0
2006-08-30 01:22:00,1.42072,1.42077,1.42049,1.42067,30400000.0
2006-08-30 01:23:00,1.42061,1.42081,1.42042,1.42042,31000000.0
2006-08-30 01:24:00,1.42074,1.4208,1.42063,1.42077,40000000.0
2006-08-30 01:25:00,1.42072,1.42082,1.42045,1.42072,58000000.0
2006-08-30 01:26:00,1.42067,1.4209,1.42065,1.4208,29200000.0
2006-08-30 01:27:00,1.4208,1.42088,1.42065,1.42088,46900000.0
2006-08-30 01:28:00,1.42075,1.4209,1.4205,1.42083,39800000.0
2006-08-30 01:29:00,1.4209,1.4209,1.42075,1.42078,30600000.0
2006-08-30 01:30:00,1.42091,1.42094,1.42049,1.42082,41600000.0
2006-08-30 01:31:00,1.4206,1.42077,1.42054,1.42075,35000000.0
2006-08-30 01:32:00,1.42067,1.42082,1.42052,1.42064,24200000.0
2006-08-30 01:33:00,1.4207,1.4208,1.42059,1.42077,35000000.0
2006-08-30 01:34:00,1.42072,1.42077,1.42029,1.42067,39000000.0
2006-08-30 01:35:00,1.42074,1.42074,1.42036,1.42036,52300000.0
2006-08-30 01:36:00,1.42062,1.42089,1.42062,1.42078,39200000.0
2006-08-30 01:37:00,1.42084,1.42094,1.42057,1.42084,23000000.0
2006-08-30 01:38:00,1.42073,1.42095,1.42067,1.42095,34400001.0
2006-08-30 01:39:00,1.42078,1.42089,1.42049,1.42082,52400000.0
2006-08-30 01:40:00,1.42075,1.42086,1.4207,1.4208,40200000.0
2006-08-30 01:41:00,1.42076,1.42107,1.42072,1.42101,40300000.0
2006-08-30 01:42:00,1.42104,1.42125,1.4208,1.42114,39400001.0
2006-08-30 01:43:00,1.4211,1.42118,1.42058,1.42109,35600000.0
2006-08-30 01:44:00,1.42101,1.42101,1.42068,1.42096,26900000.0
2006-08-30 01:45:00,1.42091,1.42112,1.42081,1.42098,53000000.0
2006-08-30 01:46:00,1.42096,1.42115,1.42076,1.42091,25400000.0
2006-08-30 01:47:00,1.42091,1.4212,1.42086,1.42094,25600000.0
2006-08-30 01:48:00,1.42109,1.42127,1.42084,1.42084,51800000.0
2006-08-30 01:49:00,1.42107,1.42119,1.42061,1.42105,45200000.0
2006-08-30 01:50:00,1.42101,1.42101,1.42065,1.42081,41400000.0
2006-08-30 01:51:00,1.42083,1.42096,1.42081,1.42081,32800000.0
2006-08-30 01:52:00,1.42094,1.42094,1.42071,1.42071,29400000.0
2006-08-30 01:53:00,1.42093,1.42103,1.42088,1.42093,44000001.0
2006-08-30 01:54:00,1.42103,1.42116,1.42098,1.4211,30600000.0
2006-08-30 01:55:00,1.421,1.42119,1.42095,1.42095,48100000.0
2006-08-30 01:56:00,1.42111,1.42131,1.42099,1.42106,55300000.0
2006-08-30 01:57:00,1.42108,1.42121,1.42101,1.42111,50200000.0
2006-08-30 01:58:00,1.42102,1.42122,1.42069,1.42087,33900000.0
2006-08-30 01:59:00,1.42112,1.42126,1.42111,1.42126,35000000.0
2006-08-30 02:00:00,1.42104,1.42134,1.42104,1.42106,28900000.0
2006-08-30 02:01:00,1.42075,1.42079,1.42049,1.4207,59100000.0
2006-08-30 02:02:00,1.42066,1.42113,1.42063,1.42087,96800000.0
2006-08-30 02:03:00,1.421,1.42115,1.42092,1.42098,67800000.0
2006-08-30 02:04:00,1.42092,1.42102,1.42092,1.42093,69600000.0
2006-08-30 02:05:00,1.42093,1.42093,1.42086,1.42091,66800000.0
2006-08-30 02:06:00,1.42106,1.42111,1.42074,1.42108,109100000.0
2006-08-30 02:07:00,1.42097,1.42097,1.42053,1.42081,186600000.0
2006-08-30 02:08:00,1.42071,1.42071,1.42048,1.42048,68600000.0
2006-08-30 02:09:00,1.42036,1.42052,1.42012,1.42039,164800001.0
2006-08-30 02:10:00,1.42017,1.42053,1.42017,1.42017,154900000.0
2006-08-30 02:11:00,1.42017,1.42027,1.42016,1.42027,55200000.0
2006-08-30 02:12:00,1.42041,1.42057,1.4204,1.42057,47600000.0
2006-08-30 02:13:00,1.42062,1.42069,1.42061,1.42065,38400000.0
2006-08-30 02:14:00,1.42082,1.42082,1.42046,1.42067,179100001.0
2006-08-30 02:15:00,1.42055,1.42072,1.42044,1.42059,213200001.0
2006-08-30 02:16:00,1.42083,1.42085,1.42059,1.42068,53900000.0
2006-08-30 02:17:00,1.42037,1.42077,1.42005,1.42041,243900000.0
2006-08-30 02:18:00,1.4206,1.42086,1.42018,1.42063,27000000.0
2006-08-30 02:19:00,1.42076,1.42088,1.42055,1.4206,57600001.0
2006-08-30 02:20:00,1.42071,1.4209,1.42063,1.42081,49200000.0
2006-08-30 02:21:00,1.4206,1.42083,1.42053,1.42083,54000000.0
2006-08-30 02:22:00,1.42055,1.42066,1.42055,1.42066,26500000.0
2006-08-30 02:23:00,1.42112,1.42126,1.42105,1.42105,39000000.0
2006-08-30 02:24:00,1.4209,1.42115,1.42083,1.42115,33000000.0
2006-08-30 02:25:00,1.42123,1.42153,1.42116,1.42137,86100000.0
2006-08-30 02:26:00,1.42133,1.42181,1.42124,1.42169,89200000.0
2006-08-30 02:27:00,1.42179,1.42201,1.42149,1.42149,63600000.0
2006-08-30 02:28:00,1.4215,1.42152,1.42141,1.42143,36200000.0
2006-08-30 02:29:00,1.42161,1.42162,1.42136,1.4216,43000000.0
2006-08-30 02:30:00,1.42175,1.42175,1.42153,1.4217,24200000.0
2006-08-30 02:31:00,1.42158,1.42175,1.42146,1.42146,43800000.0
2006-08-30 02:32:00,1.42146,1.42161,1.42133,1.42154,53800001.0
2006-08-30 02:33:00,1.42124,1.42124,1.42106,1.4211,231900001.0
2006-08-30 02:34:00,1.42136,1.42136,1.42116,1.42133,62900000.0
2006-08-30 02:35:00,1.42138,1.42181,1.42125,1.42128,77200000.0
2006-08-30 02:36:00,1.4217,1.42173,1.42149,1.42158,30000000.0
2006-08-30 02:37:00,1.42129,1.4214,1.42127,1.4213,89500000.0
2006-08-30 02:38:00,1.4214,1.42145,1.42133,1.42141,49200000.0
2006-08-30 02:39:00,1.42144,1.42144,1.42127,1.42139,24400000.0
2006-08-30 02:40:00,1.42151,1.42167,1.42144,1.42149,39500000.0
2006-08-30 02:41:00,1.42145,1.42162,1.42138,1.42138,44700000.0
2006-08-30 02:42:00,1.4214,1.42143,1.42135,1.42135,36000000.0
2006-08-30 02:43:00,1.42131,1.42133,1.42104,1.42115,39600000.0
2006-08-30 02:44:00,1.42125,1.42139,1.42113,1.42133,28200000.0
2006-08-30 02:45:00,1.42082,1.42102,1.42076,1.42094,45600000.0
2006-08-30 02:46:00,1.42087,1.42104,1.42075,1.42081,193100000.0
2006-08-30 02:47:00,1.42143,1.42175,1.4209,1.42147,199700001.0
2006-08-30 02:48:00,1.42149,1.42168,1.42132,1.42143,107700000.0
2006-08-30 02:49:00,1.42127,1.4215,1.42103,1.4211,60800000.0
2006-08-30 02:50:00,1.42139,1.42158,1.42111,1.42158,83000000.0
2006-08-30 02:51:00,1.42118,1.42146,1.42109,1.42136,73300000.0
2006-08-30 02:52:00,1.42161,1.42186,1.42137,1.42183,29400000.0
2006-08-30 02:53:00,1.42194,1.42202,1.42173,1.4218,21200000.0
2006-08-30 02:54:00,1.42194,1.42209,1.42184,1.42184,41400000.0
2006-08-30 02:55:00,1.422,1.422,1.42153,1.42172,48100000.0
2006-08-30 02:56:00,1.42159,1.42171,1.42153,1.42156,75400000.0
2006-08-30 02:57:00,1.42165,1.42174,1.42165,1.42174,49400000.0
2006-08-30 02:58:00,1.42168,1.42168,1.42143,1.42143,72800001.0
2006-08-30 02:59:00,1.42141,1.4216,1.42141,1.42148,79000001.0
2006-08-30 03:00:00,1.4215,1.42155,1.42138,1.42145,138200000.0
2006-08-30 03:01:00,1.42158,1.42176,1.42158,1.42176,56400000.0
2006-08-30 03:02:00,1.42185,1.4219,1.42174,1.4219,38100000.0
2006-08-30 03:03:00,1.42197,1.42199,1.42187,1.42193,46400000.0
2006-08-30 03:04:00,1.42186,1.42218,1.4216,1.42171,38200000.0
2006-08-30 03:05:00,1.42152,1.42156,1.42125,1.42146,59800000.0
2006-08-30 03:06:00,1.4214,1.42154,1.4213,1.42154,40200000.0
2006-08-30 03:07:00,1.42148,1.42183,1.42125,1.42183,115800000.0
2006-08-30 03:08:00,1.42165,1.42165,1.42112,1.42114,56600000.0
2006-08-30 03:09:00,1.42144,1.42172,1.42119,1.42172,37600000.0
2006-08-30 03:10:00,1.42126,1.42178,1.42126,1.42178,37600000.0
2006-08-30 03:11:00,1.42161,1.42168,1.42157,1.42157,49400000.0
2006-08-30 03:12:00,1.42179,1.42202,1.42153,1.4216,39600000.0
2006-08-30 03:13:00,1.42132,1.42176,1.42132,1.42166,46500000.0
2006-08-30 03:14:00,1.42155,1.42172,1.42127,1.42166,45400000.0
2006-08-30 03:15:00,1.42153,1.42194,1.42153,1.42181,35800000.0
2006-08-30 03:16:00,1.42172,1.42195,1.4215,1.4219,42200000.0
2006-08-30 03:17:00,1.4219,1.42206,1.42165,1.42202,35200000.0
2006-08-30 03:18:00,1.42187,1.42187,1.42153,1.42184,31400000.0
2006-08-30 03:19:00,1.42181,1.42199,1.42161,1.42199,21800000.0
2006-08-30 03:20:00,1.42162,1.42209,1.42162,1.42185,39000000.0
2006-08-30 03:21:00,1.42146,1.42166,1.42146,1.42149,40000000.0
2006-08-30 03:22:00,1.42161,1.42169,1.42152,1.42156,72600000.0
2006-08-30 03:23:00,1.42171,1.42175,1.42159,1.42175,70200000.0
2006-08-30 03:24:00,1.42173,1.42176,1.4217,1.42171,45800000.0
2006-08-30 03:25:00,1.42228,1.42228,1.42193,1.42203,42800000.0
2006-08-30 03:26:00,1.42186,1.42191,1.42177,1.42181,129000000.0
2006-08-30 03:27:00,1.42189,1.42191,1.4217,1.42191,96900001.0
2006-08-30 03:28:00,1.42189,1.42189,1.42173,1.42176,44800000.0
2006-08-30 03:29:00,1.42175,1.42193,1.42161,1.42161,37000000.0
2006-08-30 03:30:00,1.4216,1.42171,1.42146,1.42171,54600000.0
2006-08-30 03:31:00,1.42154,1.42195,1.42153,1.42195,23800000.0
2006-08-30 03:32:00,1.42197,1.42209,1.42178,1.42178,38600000.0
2006-08-30 03:33:00,1.42161,1.42193,1.42161,1.4219,51400000.0
2006-08-30 03:34:00,1.42197,1.42211,1.42139,1.42139,43900000.0
2006-08-30 03:35:00,1.42142,1.42148,1.4211,1.42116,82000000.0
2006-08-30 03:36:00,1.42089,1.42117,1.42068,1.42112,53600001.0
2006-08-30 03:37:00,1.42101,1.42101,1.42054,1.42071,64900001.0
2006-08-30 03:38:00,1.42052,1.42082,1.42037,1.42082,41800000.0
2006-08-30 03:39:00,1.42036,1.42036,1.42016,1.42016,66600000.0
2006-08-30 03:40:00,1.42002,1.42062,1.41991,1.42061,99000001.0
2006-08-30 03:41:00,1.42048,1.42092,1.42048,1.42092,68400000.0
2006-08-30 03:42:00,1.421,1.42107,1.4208,1.42089,85500000.0
2006-08-30 03:43:00,1.42075,1.4209,1.42075,1.4209,42400000.0
2006-08-30 03:44:00,1.42072,1.42097,1.42067,1.42087,23200000.0
2006-08-30 03:45:00,1.42079,1.42123,1.42065,1.42123,40800000.0
2006-08-30 03:46:00,1.42087,1.42087,1.42057,1.4206,53800000.0
2006-08-30 03:47:00,1.42068,1.42098,1.42068,1.42082,43200000.0
2006-08-30 03:48:00,1.42115,1.42121,1.42089,1.42101,24200000.0
2006-08-30 03:49:00,1.42102,1.42102,1.42059,1.42067,43400000.0
2006-08-30 03:50:00,1.42101,1.42126,1.42087,1.42087,93100000.0
2006-08-30 03:51:00,1.42105,1.42114,1.42103,1.42104,39400000.0
2006-08-30 03:52:00,1.42108,1.42108,1.42061,1.42061,112000000.0
2006-08-30 03:53:00,1.42057,1.42089,1.42053,1.42083,54300000.0
2006-08-30 03:54:00,1.42082,1.42118,1.42074,1.42085,29200000.0
2006-08-30 03:55:00,1.42114,1.4212,1.42097,1.42117,44400000.0
2006-08-30 03:56:00,1.42104,1.42117,1.42102,1.42102,28400000.0
2006-08-30 03:57:00,1.42042,1.42057,1.42041,1.42054,144800000.0
2006-08-30 03:58:00,1.42052,1.4213,1.42052,1.42054,229300000.0
2006-08-30 03:59:00,1.42087,1.42115,1.42084,1.421,154100000.0
2006-08-30 04:00:00,1.42097,1.42105,1.42085,1.42087,85200001.0
2006-08-30 04:01:00,1.42089,1.42115,1.42084,1.42108,140800000.0
2006-08-30 04:02:00,1.42103,1.42117,1.42076,1.42076,120400001.0
2006-08-30 04:03:00,1.42094,1.42098,1.42069,1.42089,121300002.0
2006-08-30 04:04:00,1.42074,1.4208,1.42065,1.42071,103800000.0
2006-08-30 04:05:00,1.42071,1.42156,1.42071,1.42129,211500000.0
2006-08-30 04:06:00,1.4208,1.42123,1.42078,1.42102,146500000.0
2006-08-30 04:07:00,1.42118,1.42132,1.42103,1.42103,154300000.0
2006-08-30 04:08:00,1.42141,1.42143,1.42115,1.42115,29600000.0
2006-08-30 04:09:00,1.42134,1.42134,1.42109,1.42129,32400000.0
2006-08-30 04:10:00,1.4212,1.42127,1.42096,1.42113,128000000.0
2006-08-30 04:11:00,1.42119,1.42139,1.42097,1.42106,61400001.0
2006-08-30 04:12:00,1.42096,1.42108,1.42096,1.42103,82200000.0
2006-08-30 04:13:00,1.42101,1.42116,1.42096,1.42096,75600000.0
2006-08-30 04:14:00,1.42101,1.42115,1.42095,1.42115,89400000.0
2006-08-30 04:15:00,1.42128,1.42153,1.42127,1.42139,94700001.0
2006-08-30 04:16:00,1.4213,1.42137,1.42101,1.42114,59600000.0
2006-08-30 04:17:00,1.42122,1.42123,1.4211,1.42115,33500000.0
2006-08-30 04:18:00,1.4211,1.42125,1.42105,1.4211,139800000.0
2006-08-30 04:19:00,1.4211,1.42117,1.42107,1.42115,64000001.0
2006-08-30 04:20:00,1.42112,1.42129,1.42106,1.42106,193100002.0
2006-08-30 04:21:00,1.421,1.42113,1.421,1.42101,40200000.0
2006-08-30 04:22:00,1.42105,1.42142,1.421,1.42142,41400000.0
2006-08-30 04:23:00,1.42101,1.42106,1.42101,1.42103,32600000.0
2006-08-30 04:24:00,1.42103,1.42114,1.421,1.42109,135000000.0
2006-08-30 04:25:00,1.421,1.42145,1.4209,1.42096,179800000.0
2006-08-30 04:26:00,1.42088,1.42088,1.42057,1.4206,122700001.0
2006-08-30 04:27:00,1.42069,1.42079,1.42056,1.42063,61600000.0
2006-08-30 04:28:00,1.42068,1.42072,1.42056,1.42056,69200000.0
2006-08-30 04:29:00,1.42042,1.42073,1.42015,1.42046,67600000.0
2006-08-30 04:30:00,1.41997,1.42039,1.41997,1.42019,124400002.0
2006-08-30 04:31:00,1.4201,1.42043,1.4201,1.42043,35600000.0
2006-08-30 04:32:00,1.42062,1.42062,1.42032,1.4204,27800000.0
2006-08-30 04:33:00,1.4204,1.4204,1.42023,1.4203,57800000.0
2006-08-30 04:34:00,1.4203,1.42042,1.42023,1.42029,49400000.0
2006-08-30 04:35:00,1.42019,1.42037,1.42019,1.42024,62800000.0
2006-08-30 04:36:00,1.42061,1.42061,1.41979,1.42027,161400000.0
2006-08-30 04:37:00,1.42023,1.42048,1.41994,1.42029,127900000.0
2006-08-30 04:38:00,1.42018,1.42028,1.42017,1.42025,54700001.0
2006-08-30 04:39:00,1.4201,1.42025,1.4201,1.42013,44000000.0
2006-08-30 04:40:00,1.4201,1.42037,1.4201,1.42037,38600001.0
2006-08-30 04:41:00,1.42015,1.42043,1.42015,1.4203,45500000.0
2006-08-30 04:42:00,1.42009,1.42023,1.42006,1.42019,44200000.0
2006-08-30 04:43:00,1.42017,1.42017,1.42008,1.42008,77400000.0
2006-08-30 04:44:00,1.42003,1.42041,1.42003,1.42041,47000000.0
2006-08-30 04:45:00,1.42042,1.42051,1.42013,1.42029,56200000.0
2006-08-30 04:46:00,1.42005,1.42015,1.42005,1.42007,42900000.0
2006-08-30 04:47:00,1.42017,1.42059,1.42017,1.42052,79100000.0
2006-08-30 04:48:00,1.42005,1.4203,1.42005,1.42025,55000000.0
2006-08-30 04:49:00,1.42019,1.42019,1.41974,1.41982,82600000.0
2006-08-30 04:50:00,1.42023,1.42031,1.42015,1.42028,48800001.0
2006-08-30 04:51:00,1.41996,1.41996,1.41989,1.41996,29400000.0
2006-08-30 04:52:00,1.41998,1.42039,1.41984,1.42039,54000000.0
2006-08-30 04:53:00,1.42049,1.42074,1.42039,1.42049,36600000.0
2006-08-30 04:54:00,1.42021,1.42048,1.42021,1.42027,41800000.0
2006-08-30 04:55:00,1.42061,1.42084,1.42029,1.42084,30100000.0
2006-08-30 04:56:00,1.42065,1.42091,1.42065,1.42072,32400000.0
2006-08-30 04:57:00,1.42057,1.42097,1.42057,1.42057,45700000.0
2006-08-30 04:58:00,1.4205,1.42106,1.4205,1.42096,27800000.0
2006-08-30 04:59:00,1.42065,1.42083,1.42059,1.4206,95100000.0
2006-08-30 05:00:00,1.42094,1.42112,1.42092,1.42112,28000000.0
2006-08-30 05:01:00,1.42097,1.42125,1.42097,1.42125,40000000.0
2006-08-30 05:02:00,1.42115,1.4212,1.42087,1.421,37600000.0
2006-08-30 05:03:00,1.42079,1.42105,1.42074,1.42087,174600001.0
2006-08-30 05:04:00,1.42091,1.421,1.42089,1.42095,196400000.0
2006-08-30 05:05:00,1.42098,1.42107,1.4209,1.42099,169200000.0
2006-08-30 05:06:00,1.42107,1.42112,1.42094,1.42107,183700000.0
2006-08-30 05:07:00,1.42094,1.42126,1.42094,1.42094,268200000.0
2006-08-30 05:08:00,1.42117,1.42119,1.42098,1.42104,302700000.0
2006-08-30 05:09:00,1.42097,1.42129,1.42094,1.42097,196100000.0
2006-08-30 05:10:00,1.42102,1.4211,1.42094,1.42103,245000000.0
2006-08-30 05:11:00,1.42095,1.42113,1.42091,1.42098,129100001.0
2006-08-30 05:12:00,1.42095,1.42095,1.42083,1.42083,127400000.0
2006-08-30 05:13:00,1.42085,1.42117,1.4208,1.42082,192900000.0
2006-08-30 05:14:00,1.42075,1.42089,1.42067,1.4208,206000000.0
2006-08-30 05:15:00,1.42093,1.42103,1.42082,1.42093,52900000.0
2006-08-30 05:16:00,1.42082,1.421,1.42076,1.4208,200900001.0
2006-08-30 05:17:00,1.42088,1.42105,1.42074,1.42103,175200000.0
2006-08-30 05:18:00,1.42096,1.42096,1.42059,1.42068,260500000.0
2006-08-30 05:19:00,1.42058,1.42104,1.42055,1.42063,266100000.0
2006-08-30 05:20:00,1.42062,1.42082,1.4205,1.42055,218500001.0
2006-08-30 05:21:00,1.42059,1.42075,1.42026,1.42075,287600000.0
2006-08-30 05:22:00,1.42047,1.42054,1.42039,1.42044,237500001.0
2006-08-30 05:23:00,1.42053,1.4207,1.42053,1.4207,124900000.0
2006-08-30 05:24:00,1.42073,1.42083,1.42071,1.42079,146100000.0
2006-08-30 05:25:00,1.42098,1.42115,1.42078,1.42083,241000000.0
2006-08-30 05:26:00,1.42074,1.42081,1.42072,1.42081,114200000.0
2006-08-30 05:27:00,1.42108,1.42113,1.42078,1.42103,197500001.0
2006-08-30 05:28:00,1.42103,1.42113,1.42078,1.42103,236000000.0
2006-08-30 05:29:00,1.42098,1.42108,1.4208,1.42088,295000001.0
2006-08-30 05:30:00,1.42085,1.42096,1.42067,1.42077,276800000.0
2006-08-30 05:31:00,1.42081,1.42107,1.42075,1.4208,70800000.0
2006-08-30 05:32:00,1.42091,1.42105,1.42085,1.42095,180600000.0
2006-08-30 05:33:00,1.42089,1.42089,1.42066,1.42071,209700001.0
2006-08-30 05:34:00,1.42065,1.42113,1.42054,1.42069,203400000.0
2006-08-30 05:35:00,1.42096,1.42112,1.42091,1.42112,35200000.0
2006-08-30 05:36:00,1.42094,1.4211,1.42092,1.42097,180000000.0
2006-08-30 05:37:00,1.42092,1.42092,1.42056,1.42056,223700001.0
2006-08-30 05:38:00,1.42077,1.42097,1.42075,1.42092,176500001.0
2006-08-30 05:39:00,1.42092,1.42102,1.42082,1.42095,177700001.0
2006-08-30 05:40:00,1.42087,1.42116,1.42082,1.42098,232500000.0
2006-08-30 05:41:00,1.42082,1.42102,1.42069,1.42079,135900000.0
2006-08-30 05:42:00,1.42087,1.42092,1.42072,1.42077,195400001.0
2006-08-30 05:43:00,1.42074,1.42092,1.42074,1.4209,82400000.0
2006-08-30 05:44:00,1.4209,1.42102,1.42076,1.42079,136200001.0
2006-08-30 05:45:00,1.42082,1.42102,1.42077,1.42082,159000000.0
2006-08-30 05:46:00,1.42087,1.42102,1.42082,1.42092,212900000.0
2006-08-30 05:47:00,1.42092,1.42097,1.42077,1.42094,199000000.0
2006-08-30 05:48:00,1.42077,1.42102,1.42072,1.42087,250200000.0
2006-08-30 05:49:00,1.42087,1.42102,1.42067,1.42067,198200000.0
2006-08-30 05:50:00,1.42066,1.421,1.42066,1.42087,264300000.0
2006-08-30 05:51:00,1.42103,1.42103,1.42088,1.42088,180800000.0
2006-08-30 05:52:00,1.42086,1.42121,1.42084,1.42108,179900000.0
2006-08-30 05:53:00,1.42108,1.42129,1.42094,1.421,90000000.0
2006-08-30 05:54:00,1.42112,1.42132,1.42099,1.42131,232000000.0
2006-08-30 05:55:00,1.42134,1.42158,1.42114,1.42152,230800001.0
2006-08-30 05:56:00,1.42139,1.42167,1.42134,1.42142,149400000.0
2006-08-30 05:57:00,1.42143,1.42159,1.42143,1.42152,139800000.0
2006-08-30 05:58:00,1.42165,1.42179,1.42154,1.42154,130500000.0
2006-08-30 05:59:00,1.42162,1.42162,1.42144,1.42147,83400000.0
2006-08-30 06:00:00,1.4215,1.42152,1.42142,1.42147,250000001.0
2006-08-30 06:01:00,1.42162,1.42169,1.4215,1.42168,175500000.0
2006-08-30 06:02:00,1.42156,1.42168,1.42151,1.4216,255300001.0
2006-08-30 06:03:00,1.42157,1.4219,1.42157,1.42185,47200001.0
2006-08-30 06:04:00,1.42181,1.4219,1.42167,1.42176,168100000.0
2006-08-30 06:05:00,1.42181,1.42192,1.42174,1.42179,413800000.0
2006-08-30 06:06:00,1.42195,1.42211,1.42194,1.42195,112200003.0
2006-08-30 06:07:00,1.42199,1.4221,1.42185,1.42197,319800000.0
2006-08-30 06:08:00,1.42175,1.422,1.42173,1.42184,445600001.0
2006-08-30 06:09:00,1.42172,1.42207,1.42172,1.42187,408000000.0
2006-08-30 06:10:00,1.42192,1.42202,1.42182,1.42184,283900001.0
2006-08-30 06:11:00,1.42185,1.42192,1.42174,1.42184,451900000.0
2006-08-30 06:12:00,1.42184,1.4222,1.42184,1.42201,245200000.0
2006-08-30 06:13:00,1.42191,1.42217,1.42176,1.42176,348000000.0
2006-08-30 06:14:00,1.42185,1.42203,1.42173,1.42173,312000000.0
2006-08-30 06:15:00,1.42169,1.42176,1.42159,1.42172,148000000.0
2006-08-30 06:16:00,1.42172,1.4218,1.42161,1.42171,205100000.0
2006-08-30 06:17:00,1.42144,1.42157,1.42135,1.42135,135900000.0
2006-08-30 06:18:00,1.42127,1.42146,1.42085,1.42085,218300000.0
2006-08-30 06:19:00,1.42104,1.42126,1.42104,1.4211,205700001.0
2006-08-30 06:20:00,1.42101,1.42116,1.42091,1.42094,292400000.0
2006-08-30 06:21:00,1.42117,1.42117,1.42092,1.42097,229000000.0
2006-08-30 06:22:00,1.4209,1.42116,1.42085,1.42093,252500001.0
2006-08-30 06:23:00,1.4208,1.42098,1.42078,1.42091,300300001.0
2006-08-30 06:24:00,1.42086,1.42105,1.42069,1.4207,327000001.0
2006-08-30 06:25:00,1.42065,1.42073,1.4206,1.42068,195800001.0
2006-08-30 06:26:00,1.42071,1.42098,1.42058,1.42087,285400000.0
2006-08-30 06:27:00,1.42086,1.42111,1.42083,1.42111,361400003.0
2006-08-30 06:28:00,1.42106,1.42118,1.42097,1.4211,328700000.0
2006-08-30 06:29:00,1.4211,1.42123,1.42107,1.42109,137400001.0
2006-08-30 06:30:00,1.42102,1.42124,1.42102,1.42104,280600000.0
2006-08-30 06:31:00,1.42107,1.42114,1.42094,1.42106,124200000.0
2006-08-30 06:32:00,1.42112,1.42118,1.4211,1.42112,156800000.0
2006-08-30 06:33:00,1.42112,1.42121,1.42102,1.42103,272200001.0
2006-08-30 06:34:00,1.421,1.42128,1.42099,1.42128,304000003.0
2006-08-30 06:35:00,1.42124,1.42179,1.42124,1.42138,125200000.0
2006-08-30 06:36:00,1.4215,1.42169,1.42148,1.42161,102400002.0
2006-08-30 06:37:00,1.42162,1.42165,1.42142,1.42159,229000000.0
2006-08-30 06:38:00,1.42176,1.42213,1.42176,1.42182,132700000.0
2006-08-30 06:39:00,1.42181,1.42186,1.42176,1.42181,46200000.0
2006-08-30 06:40:00,1.42165,1.42166,1.42144,1.42154,116900000.0
2006-08-30 06:41:00,1.42133,1.42133,1.4211,1.42124,179500000.0
2006-08-30 06:42:00,1.42133,1.42158,1.42125,1.42157,270200000.0
2006-08-30 06:43:00,1.42164,1.42172,1.4215,1.4215,120200000.0
2006-08-30 06:44:00,1.42177,1.42199,1.42161,1.42166,317800002.0
2006-08-30 06:45:00,1.42168,1.42181,1.42151,1.42165,279600002.0
2006-08-30 06:46:00,1.42165,1.42168,1.42143,1.42165,270000001.0
2006-08-30 06:47:00,1.42175,1.42203,1.42174,1.42193,257100002.0
2006-08-30 06:48:00,1.42181,1.42216,1.42175,1.42207,35600000.0
2006-08-30 06:49:00,1.42193,1.42218,1.42185,1.42195,261700000.0
2006-08-30 06:50:00,1.42206,1.42217,1.42198,1.42204,54000001.0
2006-08-30 06:51:00,1.42219,1.42219,1.42166,1.42196,31900000.0
2006-08-30 06:52:00,1.42183,1.42204,1.42183,1.42189,224000001.0
2006-08-30 06:53:00,1.42175,1.42202,1.42175,1.42182,238300000.0
2006-08-30 06:54:00,1.42182,1.42205,1.42173,1.4218,489900000.0
2006-08-30 06:55:00,1.4218,1.4219,1.4217,1.42182,338500000.0
2006-08-30 06:56:00,1.42205,1.42205,1.42192,1.42195,26900000.0
2006-08-30 06:57:00,1.42205,1.42215,1.42205,1.42212,88300001.0
2006-08-30 06:58:00,1.42206,1.42209,1.42189,1.42205,241600000.0
2006-08-30 06:59:00,1.422,1.42223,1.42187,1.42201,319300000.0
2006-08-30 07:00:00,1.42219,1.42224,1.42212,1.42214,108700000.0
2006-08-30 07:01:00,1.42199,1.42214,1.42199,1.42212,287300001.0
2006-08-30 07:02:00,1.4221,1.4223,1.42202,1.42215,349600000.0
2006-08-30 07:03:00,1.42226,1.42238,1.42223,1.42226,179900000.0
2006-08-30 07:04:00,1.42223,1.42233,1.42215,1.42223,355000001.0
2006-08-30 07:05:00,1.42247,1.4225,1.42236,1.4224,121200000.0
2006-08-30 07:06:00,1.42238,1.42238,1.42197,1.42197,204700000.0
2006-08-30 07:07:00,1.42197,1.42222,1.4218,1.42222,214100001.0
2006-08-30 07:08:00,1.42207,1.42217,1.42192,1.42202,312900002.0
2006-08-30 07:09:00,1.42218,1.42226,1.42206,1.42206,208700000.0
2006-08-30 07:10:00,1.42222,1.42222,1.42196,1.42201,460000001.0
2006-08-30 07:11:00,1.42203,1.42213,1.42197,1.42198,343500000.0
2006-08-30 07:12:00,1.42194,1.42217,1.42192,1.42205,294500000.0
2006-08-30 07:13:00,1.42199,1.42204,1.42182,1.42188,262700000.0
2006-08-30 07:14:00,1.42191,1.42202,1.42184,1.42192,516500001.0
2006-08-30 07:15:00,1.42207,1.42225,1.42172,1.42225,221300000.0
2006-08-30 07:16:00,1.42235,1.42242,1.42217,1.42228,211300002.0
2006-08-30 07:17:00,1.42228,1.42243,1.42202,1.42222,247000001.0
2006-08-30 07:18:00,1.42228,1.4226,1.42225,1.42236,472500001.0
2006-08-30 07:19:00,1.42228,1.42235,1.42211,1.42225,241800000.0
2006-08-30 07:20:00,1.4223,1.42232,1.42202,1.42216,468600000.0
2006-08-30 07:21:00,1.422,1.42214,1.4219,1.42193,250700000.0
2006-08-30 07:22:00,1.42199,1.42215,1.42194,1.42207,369800000.0
2006-08-30 07:23:00,1.42207,1.42219,1.42177,1.42198,395400000.0
2006-08-30 07:24:00,1.42191,1.4221,1.42186,1.42188,317400001.0
2006-08-30 07:25:00,1.42188,1.42203,1.42179,1.42203,383000001.0
2006-08-30 07:26:00,1.42192,1.42211,1.42185,1.42201,287600000.0
2006-08-30 07:27:00,1.42198,1.42213,1.42183,1.42213,169100001.0
2006-08-30 07:28:00,1.42215,1.42223,1.42189,1.42189,224900001.0
2006-08-30 07:29:00,1.42188,1.4221,1.4217,1.42187,210500000.0
2006-08-30 07:30:00,1.4219,1.422,1.42169,1.42181,469100000.0
2006-08-30 07:31:00,1.42168,1.4219,1.42162,1.42169,264200000.0
2006-08-30 07:32:00,1.42162,1.4218,1.42128,1.42141,444700000.0
2006-08-30 07:33:00,1.42115,1.42126,1.42103,1.42111,349400000.0
2006-08-30 07:34:00,1.42123,1.42146,1.42117,1.42127,258500000.0
2006-08-30 07:35:00,1.42127,1.42153,1.42127,1.42141,225800000.0
2006-08-30 07:36:00,1.42135,1.4214,1.42094,1.42116,360300001.0
2006-08-30 07:37:00,1.42117,1.42123,1.42093,1.42098,199300000.0
2006-08-30 07:38:00,1.42094,1.42126,1.42094,1.42121,40600001.0
2006-08-30 07:39:00,1.42132,1.42189,1.42128,1.42182,441000001.0
2006-08-30 07:40:00,1.42177,1.4219,1.42163,1.42166,331600000.0
2006-08-30 07:41:00,1.42187,1.42212,1.4218,1.42206,603600004.0
2006-08-30 07:42:00,1.42204,1.42204,1.42177,1.42194,332900001.0
2006-08-30 07:43:00,1.42183,1.42183,1.42137,1.42161,240300001.0
2006-08-30 07:44:00,1.42162,1.42192,1.42145,1.42183,387000000.0
2006-08-30 07:45:00,1.42185,1.422,1.4218,1.42187,370200000.0
2006-08-30 07:46:00,1.42189,1.42206,1.42182,1.42191,411600001.0
2006-08-30 07:47:00,1.42184,1.42217,1.42169,1.42176,628900002.0
2006-08-30 07:48:00,1.42177,1.42211,1.42176,1.42195,758600001.0
2006-08-30 07:49:00,1.4221,1.42228,1.42192,1.42205,613900000.0
2006-08-30 07:50:00,1.42195,1.4221,1.42178,1.42186,611200001.0
2006-08-30 07:51:00,1.42198,1.42202,1.42169,1.42199,567900001.0
2006-08-30 07:52:00,1.42208,1.42251,1.42201,1.42236,421600001.0
2006-08-30 07:53:00,1.42243,1.42275,1.42227,1.42257,544200000.0
2006-08-30 07:54:00,1.42248,1.42248,1.42192,1.42204,436100002.0
2006-08-30 07:55:00,1.42202,1.42221,1.42195,1.42203,380500001.0
2006-08-30 07:56:00,1.42212,1.4224,1.42206,1.42238,750000000.0
2006-08-30 07:57:00,1.42257,1.42288,1.42253,1.42259,600000003.0
2006-08-30 07:58:00,1.42273,1.42296,1.42265,1.42266,748900003.0
2006-08-30 07:59:00,1.42274,1.42288,1.42265,1.42271,449900000.0
2006-08-30 08:00:00,1.42276,1.42293,1.42263,1.42278,387500001.0
2006-08-30 08:01:00,1.42269,1.42298,1.42255,1.42277,443800000.0
2006-08-30 08:02:00,1.42272,1.42273,1.42233,1.42233,251000000.0
2006-08-30 08:03:00,1.42219,1.42219,1.42173,1.42177,485600001.0
2006-08-30 08:04:00,1.42161,1.4219,1.42153,1.4219,425000001.0
2006-08-30 08:05:00,1.42207,1.42226,1.42197,1.42197,263800002.0
2006-08-30 08:06:00,1.4222,1.42225,1.42187,1.42196,663000000.0
2006-08-30 08:07:00,1.42176,1.42191,1.42166,1.42182,463500000.0
2006-08-30 08:08:00,1.4219,1.42207,1.42183,1.42196,393300000.0
2006-08-30 08:09:00,1.422,1.42234,1.42192,1.42217,623600003.0
2006-08-30 08:10:00,1.4221,1.42225,1.4219,1.42223,559300004.0
2006-08-30 08:11:00,1.42224,1.42239,1.42206,1.42218,236300000.0
2006-08-30 08:12:00,1.42221,1.42244,1.42214,1.42239,427400000.0
2006-08-30 08:13:00,1.42239,1.42259,1.42233,1.42234,230200001.0
2006-08-30 08:14:00,1.42219,1.42235,1.42211,1.42222,120700001.0
2006-08-30 08:15:00,1.42217,1.42232,1.42208,1.42217,290100000.0
2006-08-30 08:16:00,1.42213,1.42218,1.422,1.42204,281500001.0
2006-08-30 08:17:00,1.422,1.4221,1.42176,1.42176,302400000.0
2006-08-30 08:18:00,1.42171,1.42186,1.42164,1.42166,175400000.0
2006-08-30 08:19:00,1.42164,1.42177,1.42152,1.42158,271200000.0
2006-08-30 08:20:00,1.4217,1.4218,1.42154,1.42156,310500001.0
2006-08-30 08:21:00,1.42152,1.42188,1.42141,1.42146,502400001.0
2006-08-30 08:22:00,1.42145,1.42151,1.42133,1.42138,351200001.0
2006-08-30 08:23:00,1.42139,1.4216,1.42138,1.42146,243000000.0
2006-08-30 08:24:00,1.42158,1.42193,1.42153,1.42162,471700000.0
2006-08-30 08:25:00,1.42155,1.42155,1.42128,1.42131,596100001.0
2006-08-30 08:26:00,1.42136,1.42175,1.42136,1.42161,277700000.0
2006-08-30 08:27:00,1.4217,1.42186,1.42157,1.42177,426800000.0
2006-08-30 08:28:00,1.42189,1.42205,1.42169,1.42169,548000000.0
2006-08-30 08:29:00,1.42166,1.42179,1.4215,1.42154,455300002.0
2006-08-30 08:30:00,1.42153,1.42192,1.42142,1.42181,414400000.0
2006-08-30 08:31:00,1.42182,1.42185,1.42156,1.4217,293300001.0
2006-08-30 08:32:00,1.42163,1.42191,1.42163,1.42172,327700001.0
2006-08-30 08:33:00,1.42177,1.42184,1.42174,1.42184,185400000.0
2006-08-30 08:34:00,1.42187,1.42202,1.42173,1.42173,666200002.0
2006-08-30 08:35:00,1.42178,1.4219,1.42172,1.42182,511300000.0
2006-08-30 08:36:00,1.42187,1.42212,1.42181,1.42196,437500001.0
2006-08-30 08:37:00,1.42188,1.42216,1.42184,1.42197,300700000.0
2006-08-30 08:38:00,1.42204,1.42216,1.4219,1.42212,335000000.0
2006-08-30 08:39:00,1.42214,1.42224,1.42197,1.42207,521200001.0
2006-08-30 08:40:00,1.42197,1.42224,1.42197,1.42197,320600000.0
2006-08-30 08:41:00,1.42216,1.42235,1.42196,1.42212,435400002.0
2006-08-30 08:42:00,1.42218,1.42248,1.4221,1.4221,505400002.0
2006-08-30 08:43:00,1.42217,1.42232,1.42201,1.42203,322500000.0
2006-08-30 08:44:00,1.42204,1.42218,1.42195,1.42201,449100000.0
2006-08-30 08:45:00,1.42203,1.42219,1.42183,1.42189,605900002.0
2006-08-30 08:46:00,1.422,1.42235,1.42197,1.42226,720500001.0
2006-08-30 08:47:00,1.42243,1.42262,1.42236,1.42245,516600001.0
2006-08-30 08:48:00,1.42252,1.42284,1.42235,1.42257,376200001.0
2006-08-30 08:49:00,1.42247,1.4226,1.42217,1.42217,470200000.0
2006-08-30 08:50:00,1.42229,1.42232,1.42207,1.42222,459500000.0
2006-08-30 08:51:00,1.42225,1.42263,1.42201,1.42204,589900000.0
2006-08-30 08:52:00,1.42204,1.42204,1.42119,1.42129,515200000.0
2006-08-30 08:53:00,1.42143,1.42158,1.4212,1.42135,573000002.0
2006-08-30 08:54:00,1.42142,1.42169,1.42137,1.42151,671400001.0
2006-08-30 08:55:00,1.42168,1.42183,1.42147,1.42157,598400001.0
2006-08-30 08:56:00,1.42131,1.42144,1.42103,1.42116,524000000.0
2006-08-30 08:57:00,1.42125,1.42159,1.421,1.42107,550600001.0
2006-08-30 08:58:00,1.42119,1.42147,1.42106,1.42139,480100000.0
2006-08-30 08:59:00,1.4214,1.42154,1.4212,1.42124,349600002.0
2006-08-30 09:00:00,1.42117,1.42127,1.42094,1.42106,444600002.0
2006-08-30 09:01:00,1.42106,1.42127,1.42098,1.42106,390100001.0
2006-08-30 09:02:00,1.42097,1.42122,1.42084,1.42095,696400002.0
2006-08-30 09:03:00,1.42085,1.42102,1.42066,1.42069,571300002.0
2006-08-30 09:04:00,1.42092,1.42103,1.42066,1.42067,624000001.0
2006-08-30 09:05:00,1.42065,1.42077,1.42038,1.42048,567100002.0
2006-08-30 09:06:00,1.42037,1.42075,1.42029,1.42032,598200002.0
2006-08-30 09:07:00,1.42033,1.42043,1.4201,1.4203,370900000.0
2006-08-30 09:08:00,1.42019,1.42037,1.4201,1.42017,282300000.0
2006-08-30 09:09:00,1.42035,1.42061,1.42027,1.42061,238900000.0
2006-08-30 09:10:00,1.4206,1.42075,1.42045,1.42054,330700000.0
2006-08-30 09:11:00,1.42046,1.42067,1.42026,1.42027,597400001.0
2006-08-30 09:12:00,1.42032,1.42058,1.42013,1.42013,453500002.0
2006-08-30 09:13:00,1.42012,1.42027,1.42001,1.42005,483900001.0
2006-08-30 09:14:00,1.42002,1.42011,1.41991,1.41994,320300000.0
2006-08-30 09:15:00,1.41973,1.41978,1.41955,1.41975,394600001.0
2006-08-30 09:16:00,1.41963,1.41978,1.41955,1.4197,545700002.0
2006-08-30 09:17:00,1.41965,1.41983,1.4196,1.41973,530500000.0
2006-08-30 09:18:00,1.41978,1.42056,1.41978,1.42047,211100000.0
2006-08-30 09:19:00,1.42043,1.42062,1.42007,1.4201,535600001.0
2006-08-30 09:20:00,1.41999,1.42023,1.41999,1.42006,282700001.0
2006-08-30 09:21:00,1.42032,1.42043,1.42023,1.42041,297100001.0
2006-08-30 09:22:00,1.42032,1.42049,1.42028,1.42038,330000000.0
2006-08-30 09:23:00,1.4205,1.4205,1.42026,1.42047,363400000.0
2006-08-30 09:24:00,1.42044,1.42047,1.42008,1.42014,363200000.0
2006-08-30 09:25:00,1.42018,1.42035,1.42016,1.42029,412300000.0
2006-08-30 09:26:00,1.42012,1.42032,1.41999,1.41999,525100002.0
2006-08-30 09:27:00,1.41997,1.42019,1.41991,1.42003,417000000.0
2006-08-30 09:28:00,1.42015,1.42038,1.42006,1.42032,488800002.0
2006-08-30 09:29:00,1.42049,1.42049,1.42021,1.42033,439900001.0
2006-08-30 09:30:00,1.42027,1.42049,1.42016,1.42019,727000003.0
2006-08-30 09:31:00,1.42016,1.42038,1.41998,1.42024,365700000.0
2006-08-30 09:32:00,1.42032,1.42054,1.42029,1.42054,427400001.0
2006-08-30 09:33:00,1.42053,1.42053,1.42025,1.42026,262000000.0
2006-08-30 09:34:00,1.42023,1.42035,1.42015,1.42016,424400000.0
2006-08-30 09:35:00,1.42016,1.42042,1.42016,1.4203,247900000.0
2006-08-30 09:36:00,1.42023,1.42035,1.4201,1.42026,434600002.0
2006-08-30 09:37:00,1.42047,1.42052,1.42029,1.42044,421100000.0
2006-08-30 09:38:00,1.42029,1.42055,1.42014,1.42026,390600000.0
2006-08-30 09:39:00,1.42074,1.42074,1.42017,1.42042,379000001.0
2006-08-30 09:40:00,1.42046,1.42105,1.4203,1.42081,361100000.0
2006-08-30 09:41:00,1.42077,1.42083,1.42049,1.42074,497400001.0
2006-08-30 09:42:00,1.42085,1.42107,1.42078,1.42085,518300001.0
2006-08-30 09:43:00,1.42098,1.42106,1.42086,1.42096,347700001.0
2006-08-30 09:44:00,1.4209,1.42119,1.42081,1.42091,476700001.0
2006-08-30 09:45:00,1.42112,1.42116,1.42094,1.42108,528900002.0
2006-08-30 09:46:00,1.42117,1.42133,1.42111,1.4213,300000000.0
2006-08-30 09:47:00,1.42127,1.42147,1.42111,1.42147,417000002.0
2006-08-30 09:48:00,1.42172,1.42179,1.42156,1.42165,298700000.0
2006-08-30 09:49:00,1.42155,1.42168,1.42136,1.42147,570300000.0
2006-08-30 09:50:00,1.42128,1.42145,1.42111,1.42136,443100000.0
2006-08-30 09:51:00,1.4213,1.42153,1.42106,1.42143,424000000.0
2006-08-30 09:52:00,1.4214,1.4215,1.42117,1.42118,505800003.0
2006-08-30 09:53:00,1.42099,1.42137,1.42062,1.42133,334100001.0
2006-08-30 09:54:00,1.42136,1.4216,1.42123,1.42128,543600001.0
2006-08-30 09:55:00,1.42116,1.42131,1.42098,1.42119,541200000.0
2006-08-30 09:56:00,1.42108,1.42117,1.42089,1.42092,363300000.0
2006-08-30 09:57:00,1.42097,1.42117,1.4209,1.42095,573100001.0
2006-08-30 09:58:00,1.421,1.42131,1.42093,1.42094,880400000.0
2006-08-30 09:59:00,1.42104,1.4213,1.42095,1.42112,675500005.0
2006-08-30 10:00:00,1.42095,1.42111,1.42075,1.42082,286900001.0
2006-08-30 10:01:00,1.42088,1.42114,1.42069,1.42099,730600006.0
2006-08-30 10:02:00,1.42113,1.42127,1.42084,1.42121,586400002.0
2006-08-30 10:03:00,1.42129,1.42159,1.42129,1.42149,410200000.0
2006-08-30 10:04:00,1.42152,1.42185,1.42131,1.42149,461500000.0
2006-08-30 10:05:00,1.42134,1.42156,1.42134,1.4215,425500001.0
2006-08-30 10:06:00,1.42154,1.42176,1.42141,1.42174,512300000.0
2006-08-30 10:07:00,1.42161,1.42175,1.42145,1.42145,522700001.0
2006-08-30 10:08:00,1.42147,1.4218,1.42147,1.42177,552200002.0
2006-08-30 10:09:00,1.42183,1.42183,1.4214,1.42175,457700000.0
2006-08-30 10:10:00,1.42183,1.42189,1.42173,1.42179,355100000.0
2006-08-30 10:11:00,1.42174,1.42174,1.42154,1.42157,300100000.0
2006-08-30 10:12:00,1.42143,1.42143,1.42109,1.42111,474600002.0
2006-08-30 10:13:00,1.42111,1.42119,1.421,1.42112,455700002.0
2006-08-30 10:14:00,1.42113,1.42121,1.42098,1.42113,584400000.0
2006-08-30 10:15:00,1.42121,1.42139,1.42114,1.42115,377800000.0
2006-08-30 10:16:00,1.4212,1.42133,1.42109,1.42119,381200000.0
2006-08-30 10:17:00,1.42121,1.42141,1.42099,1.42108,340400001.0
2006-08-30 10:18:00,1.42108,1.42134,1.42107,1.4212,422800002.0
2006-08-30 10:19:00,1.42126,1.42127,1.42113,1.4212,318700000.0
2006-08-30 10:20:00,1.42114,1.42134,1.42114,1.42127,526700000.0
2006-08-30 10:21:00,1.42124,1.42137,1.42114,1.42124,429900002.0
2006-08-30 10:22:00,1.42126,1.42142,1.42116,1.42132,304200000.0
2006-08-30 10:23:00,1.42096,1.42123,1.42093,1.42102,490500002.0
2006-08-30 10:24:00,1.42111,1.4214,1.42111,1.42116,390300000.0
2006-08-30 10:25:00,1.42123,1.42133,1.42105,1.42131,424800003.0
2006-08-30 10:26:00,1.42127,1.42129,1.42096,1.42119,510400001.0
2006-08-30 10:27:00,1.42132,1.42153,1.42129,1.42143,513100001.0
2006-08-30 10:28:00,1.42144,1.42155,1.42133,1.42145,608000001.0
2006-08-30 10:29:00,1.42152,1.42153,1.42125,1.42129,508500003.0
2006-08-30 10:30:00,1.42136,1.42158,1.42121,1.42149,714000001.0
2006-08-30 10:31:00,1.42128,1.42161,1.42111,1.42121,530900000.0
2006-08-30 10:32:00,1.42095,1.42124,1.42079,1.42079,510700001.0
2006-08-30 10:33:00,1.42106,1.42129,1.42096,1.42103,508600000.0
2006-08-30 10:34:00,1.42106,1.42123,1.42092,1.42109,444100003.0
2006-08-30 10:35:00,1.42102,1.42117,1.42078,1.42078,471700002.0
2006-08-30 10:36:00,1.42075,1.4209,1.42054,1.42073,583400001.0
2006-08-30 10:37:00,1.42072,1.42082,1.42043,1.42067,494600002.0
2006-08-30 10:38:00,1.42065,1.42079,1.42056,1.42056,441500002.0
2006-08-30 10:39:00,1.42054,1.42066,1.42035,1.42049,419500001.0
2006-08-30 10:40:00,1.42043,1.42058,1.42035,1.42043,367700001.0
2006-08-30 10:41:00,1.4205,1.4207,1.42038,1.42069,664100002.0
2006-08-30 10:42:00,1.42067,1.42084,1.42057,1.42084,446700001.0
2006-08-30 10:43:00,1.42086,1.4209,1.42056,1.42069,432700001.0
2006-08-30 10:44:00,1.42089,1.42114,1.42069,1.42097,570000001.0
2006-08-30 10:45:00,1.42111,1.42121,1.42087,1.42108,537700001.0
2006-08-30 10:46:00,1.42105,1.42114,1.42085,1.421,356100001.0
2006-08-30 10:47:00,1.42107,1.42115,1.4207,1.42097,361600000.0
2006-08-30 10:48:00,1.42091,1.42102,1.42077,1.42089,512000002.0
2006-08-30 10:49:00,1.42096,1.42111,1.42084,1.42097,389600000.0
2006-08-30 10:50:00,1.42084,1.42087,1.4204,1.42051,528800001.0
2006-08-30 10:51:00,1.42017,1.42061,1.42017,1.42049,510800000.0
2006-08-30 10:52:00,1.42059,1.42059,1.42027,1.42045,358900000.0
2006-08-30 10:53:00,1.41985,1.42002,1.41973,1.41978,405100002.0
2006-08-30 10:54:00,1.41979,1.42003,1.4195,1.4195,429200001.0
2006-08-30 10:55:00,1.41955,1.41968,1.41932,1.41944,477400003.0
2006-08-30 10:56:00,1.41966,1.41985,1.41955,1.41985,490300002.0
2006-08-30 10:57:00,1.41993,1.42,1.41949,1.41976,361800000.0
2006-08-30 10:58:00,1.41966,1.41977,1.41944,1.41953,457800003.0
2006-08-30 10:59:00,1.41911,1.41968,1.41911,1.4196,804600003.0
2006-08-30 11:00:00,1.41969,1.41983,1.41946,1.4196,494900000.0
2006-08-30 11:01:00,1.4196,1.41986,1.41957,1.41961,572800001.0
2006-08-30 11:02:00,1.41964,1.41995,1.41959,1.41978,511700000.0
2006-08-30 11:03:00,1.41981,1.41991,1.41971,1.4199,268400001.0
2006-08-30 11:04:00,1.42002,1.42028,1.41981,1.42028,607300002.0
2006-08-30 11:05:00,1.42038,1.42065,1.42028,1.42041,543500002.0
2006-08-30 11:06:00,1.42039,1.42039,1.42005,1.42032,664200001.0
2006-08-30 11:07:00,1.42038,1.4207,1.42031,1.42058,220300000.0
2006-08-30 11:08:00,1.42068,1.42068,1.42043,1.42056,337600000.0
2006-08-30 11:09:00,1.42031,1.42055,1.42031,1.42036,422700000.0
2006-08-30 11:10:00,1.42036,1.42049,1.42022,1.42035,477100002.0
2006-08-30 11:11:00,1.42024,1.42056,1.4202,1.42038,554500001.0
2006-08-30 11:12:00,1.42028,1.42063,1.42026,1.42058,506200001.0
2006-08-30 11:13:00,1.42057,1.42057,1.41965,1.41973,384100003.0
2006-08-30 11:14:00,1.41985,1.41995,1.41972,1.41991,456700000.0
2006-08-30 11:15:00,1.41997,1.42014,1.41987,1.41995,501400001.0
2006-08-30 11:16:00,1.41999,1.42009,1.41979,1.41997,467500000.0
2006-08-30 11:17:00,1.41989,1.41989,1.41961,1.41966,431900001.0
2006-08-30 11:18:00,1.41968,1.41997,1.4196,1.41964,413100001.0
2006-08-30 11:19:00,1.41959,1.41977,1.41954,1.41961,399000000.0
2006-08-30 11:20:00,1.41959,1.41983,1.41947,1.41975,569000002.0
2006-08-30 11:21:00,1.4198,1.41993,1.41958,1.4198,600900001.0
2006-08-30 11:22:00,1.4196,1.41987,1.41955,1.4198,621500004.0
2006-08-30 11:23:00,1.41981,1.42001,1.41969,1.41996,488000001.0
2006-08-30 11:24:00,1.41994,1.42006,1.4199,1.41999,410100000.0
2006-08-30 11:25:00,1.42004,1.42004,1.41989,1.42004,408500004.0
2006-08-30 11:26:00,1.41993,1.42005,1.41982,1.41985,552300003.0
2006-08-30 11:27:00,1.41982,1.42005,1.41948,1.41965,634000000.0
2006-08-30 11:28:00,1.41966,1.41966,1.4192,1.41932,381600001.0
2006-08-30 11:29:00,1.41925,1.41929,1.41891,1.41902,467700000.0
2006-08-30 11:30:00,1.41896,1.419,1.41844,1.4189,424800000.0
2006-08-30 11:31:00,1.41908,1.41952,1.41908,1.41928,631700003.0
2006-08-30 11:32:00,1.41947,1.41984,1.41947,1.41977,430000001.0
2006-08-30 11:33:00,1.4198,1.41984,1.41958,1.41959,567100001.0
2006-08-30 11:34:00,1.41964,1.41985,1.41954,1.41954,633900000.0
2006-08-30 11:35:00,1.41952,1.41969,1.41938,1.41951,545600003.0
2006-08-30 11:36:00,1.41922,1.4196,1.41922,1.41955,494700001.0
2006-08-30 11:37:00,1.41958,1.41964,1.41943,1.41948,485800001.0
2006-08-30 11:38:00,1.41956,1.41973,1.41945,1.41945,638200001.0
2006-08-30 11:39:00,1.41961,1.41961,1.41921,1.41929,699400002.0
2006-08-30 11:40:00,1.41933,1.41941,1.41916,1.41936,647300002.0
2006-08-30 11:41:00,1.41938,1.41957,1.41921,1.41945,757200003.0
2006-08-30 11:42:00,1.4196,1.41974,1.41942,1.41949,586600000.0
2006-08-30 11:43:00,1.41944,1.41957,1.41927,1.41928,528400002.0
2006-08-30 11:44:00,1.41948,1.41978,1.41943,1.41944,706000001.0
2006-08-30 11:45:00,1.41957,1.4197,1.41939,1.41962,562800003.0
2006-08-30 11:46:00,1.41964,1.41972,1.41947,1.41972,482800001.0
2006-08-30 11:47:00,1.41962,1.41979,1.41947,1.41967,502000004.0
2006-08-30 11:48:00,1.41962,1.41975,1.41952,1.41962,533200000.0
2006-08-30 11:49:00,1.41978,1.42003,1.4197,1.41986,414800000.0
2006-08-30 11:50:00,1.41994,1.42017,1.41983,1.42,337800000.0
2006-08-30 11:51:00,1.41998,1.42015,1.41987,1.42008,176000001.0
2006-08-30 11:52:00,1.42,1.42016,1.4199,1.4199,217800000.0
2006-08-30 11:53:00,1.41975,1.41987,1.41908,1.41971,214600002.0
2006-08-30 11:54:00,1.41988,1.42029,1.41974,1.42023,348400000.0
2006-08-30 11:55:00,1.4205,1.42117,1.4205,1.42075,471300000.0
2006-08-30 11:56:00,1.42079,1.42106,1.42057,1.42095,453200001.0
2006-08-30 11:57:00,1.421,1.42112,1.42079,1.42102,502200001.0
2006-08-30 11:58:00,1.42101,1.42105,1.42054,1.42054,488400003.0
2006-08-30 11:59:00,1.42059,1.4208,1.42046,1.42046,386400000.0
2006-08-30 12:00:00,1.42038,1.42074,1.41994,1.42034,570100002.0
2006-08-30 12:01:00,1.42029,1.42057,1.42027,1.42051,413600000.0
2006-08-30 12:02:00,1.42049,1.42062,1.42036,1.42041,394100002.0
2006-08-30 12:03:00,1.42044,1.42054,1.42029,1.42037,327900000.0
2006-08-30 12:04:00,1.42025,1.4205,1.42019,1.42021,382900001.0
2006-08-30 12:05:00,1.42029,1.42031,1.42009,1.42014,377300000.0
2006-08-30 12:06:00,1.42009,1.42034,1.42006,1.42025,364800001.0
2006-08-30 12:07:00,1.42034,1.42042,1.42018,1.42042,357500001.0
2006-08-30 12:08:00,1.42047,1.42071,1.42039,1.42066,475600000.0
2006-08-30 12:09:00,1.42068,1.42072,1.42041,1.42062,439200002.0
2006-08-30 12:10:00,1.42068,1.4209,1.42053,1.42054,347800000.0
2006-08-30 12:11:00,1.42047,1.42072,1.42042,1.4206,248400000.0
2006-08-30 12:12:00,1.42062,1.42073,1.42049,1.42055,290700002.0
2006-08-30 12:13:00,1.42045,1.42058,1.42024,1.42052,577300002.0
2006-08-30 12:14:00,1.42066,1.42071,1.42041,1.42059,593700002.0
2006-08-30 12:15:00,1.42048,1.42063,1.42043,1.42053,319700000.0
2006-08-30 12:16:00,1.4205,1.42066,1.42044,1.42065,405100002.0
2006-08-30 12:17:00,1.42061,1.42064,1.42046,1.42046,238300001.0
2006-08-30 12:18:00,1.42031,1.42053,1.42016,1.42053,301600000.0
2006-08-30 12:19:00,1.42059,1.4206,1.42028,1.4204,405800000.0
2006-08-30 12:20:00,1.42041,1.4207,1.42037,1.42063,468600001.0
2006-08-30 12:21:00,1.42052,1.42073,1.42041,1.42058,417400000.0
2006-08-30 12:22:00,1.42072,1.42091,1.42068,1.42083,299700001.0
2006-08-30 12:23:00,1.42091,1.42108,1.42085,1.42093,400800001.0
2006-08-30 12:24:00,1.42077,1.42109,1.4207,1.42082,606500000.0
2006-08-30 12:25:00,1.42097,1.4211,1.42079,1.42089,391300000.0
2006-08-30 12:26:00,1.42084,1.42103,1.42079,1.42087,502100001.0
2006-08-30 12:27:00,1.42085,1.42096,1.42069,1.42074,486300002.0
2006-08-30 12:28:00,1.4207,1.42089,1.4206,1.42083,549000002.0
2006-08-30 12:29:00,1.42073,1.42085,1.42058,1.42062,653400000.0
2006-08-30 12:30:00,1.42043,1.42074,1.42028,1.42046,621900001.0
2006-08-30 12:31:00,1.42049,1.42063,1.42032,1.42041,615400002.0
2006-08-30 12:32:00,1.42037,1.4209,1.42035,1.42054,661000001.0
2006-08-30 12:33:00,1.42065,1.42103,1.42059,1.42088,56400000.0
2006-08-30 12:34:00,1.42083,1.42118,1.42074,1.42075,589800002.0
2006-08-30 12:35:00,1.42093,1.42105,1.42072,1.42101,602900001.0
2006-08-30 12:36:00,1.42082,1.42095,1.42074,1.42082,416500001.0
2006-08-30 12:37:00,1.42087,1.42097,1.42077,1.42089,463900001.0
2006-08-30 12:38:00,1.42084,1.42091,1.42068,1.42074,701900003.0
2006-08-30 12:39:00,1.42072,1.42079,1.4205,1.42069,495300001.0
2006-08-30 12:40:00,1.4207,1.42082,1.42059,1.42081,620900004.0
2006-08-30 12:41:00,1.42081,1.42093,1.42074,1.42076,264400000.0
2006-08-30 12:42:00,1.42073,1.42094,1.42068,1.42086,322200000.0
2006-08-30 12:43:00,1.42086,1.4209,1.4206,1.42076,456500001.0
2006-08-30 12:44:00,1.42079,1.42087,1.42056,1.42075,501100002.0
2006-08-30 12:45:00,1.42082,1.42091,1.42056,1.4209,459600000.0
2006-08-30 12:46:00,1.42086,1.42094,1.42081,1.42091,420300000.0
2006-08-30 12:47:00,1.42072,1.42086,1.42065,1.4207,379300001.0
2006-08-30 12:48:00,1.4207,1.4209,1.42053,1.42071,447100001.0
2006-08-30 12:49:00,1.42071,1.42071,1.4204,1.42049,517500003.0
2006-08-30 12:50:00,1.42055,1.42071,1.42036,1.42036,515300002.0
2006-08-30 12:51:00,1.42029,1.42062,1.42029,1.42051,408300001.0
2006-08-30 12:52:00,1.42033,1.42052,1.42005,1.42019,306200000.0
2006-08-30 12:53:00,1.42022,1.42037,1.41998,1.41998,272200000.0
2006-08-30 12:54:00,1.41986,1.41996,1.41968,1.41972,429600003.0
2006-08-30 12:55:00,1.41968,1.41982,1.41954,1.41962,439600001.0
2006-08-30 12:56:00,1.41969,1.41992,1.41957,1.41977,407400001.0
2006-08-30 12:57:00,1.41993,1.42006,1.4196,1.41979,475200000.0
2006-08-30 12:58:00,1.41979,1.41986,1.41962,1.41981,364300000.0
2006-08-30 12:59:00,1.41976,1.42006,1.41955,1.4198,722000003.0
2006-08-30 13:00:00,1.42,1.42029,1.41986,1.42021,191200000.0
2006-08-30 13:01:00,1.42016,1.42021,1.41999,1.42013,305700000.0
2006-08-30 13:02:00,1.42009,1.42027,1.41987,1.41991,365600000.0
2006-08-30 13:03:00,1.41984,1.41997,1.41967,1.41974,436000001.0
2006-08-30 13:04:00,1.41976,1.41976,1.41949,1.41949,254600000.0
2006-08-30 13:05:00,1.41953,1.41966,1.41933,1.41933,171000001.0
2006-08-30 13:06:00,1.41952,1.4197,1.4194,1.41952,388800000.0
2006-08-30 13:07:00,1.41943,1.41958,1.41938,1.4195,304700001.0
2006-08-30 13:08:00,1.41941,1.41952,1.41922,1.41952,152100000.0
2006-08-30 13:09:00,1.41936,1.41947,1.41912,1.41915,302300000.0
2006-08-30 13:10:00,1.41917,1.41917,1.41907,1.41917,112600000.0
2006-08-30 13:11:00,1.41925,1.41985,1.41925,1.4197,431000001.0
2006-08-30 13:12:00,1.41976,1.41983,1.41959,1.41972,321200001.0
2006-08-30 13:13:00,1.41976,1.41989,1.41965,1.41975,316900001.0
2006-08-30 13:14:00,1.41983,1.42001,1.41983,1.41983,312000000.0
2006-08-30 13:15:00,1.41971,1.41984,1.41947,1.41982,430300001.0
2006-08-30 13:16:00,1.41974,1.41974,1.41913,1.41913,150600000.0
2006-08-30 13:17:00,1.41925,1.41925,1.41903,1.41906,116500000.0
2006-08-30 13:18:00,1.41899,1.4191,1.4187,1.41892,303100000.0
2006-08-30 13:19:00,1.4187,1.41893,1.41845,1.4187,341000002.0
2006-08-30 13:20:00,1.41858,1.41858,1.41837,1.41837,215200000.0
2006-08-30 13:21:00,1.41828,1.41828,1.41818,1.41825,131200000.0
2006-08-30 13:22:00,1.41776,1.41776,1.4175,1.4177,213000000.0
2006-08-30 13:23:00,1.41758,1.41773,1.41746,1.41762,221300001.0
2006-08-30 13:24:00,1.41789,1.41794,1.41782,1.4179,262700001.0
2006-08-30 13:25:00,1.41803,1.41818,1.41802,1.41814,172700001.0
2006-08-30 13:26:00,1.41811,1.41812,1.41783,1.41806,266800000.0
2006-08-30 13:27:00,1.41798,1.41808,1.4179,1.41793,285800001.0
2006-08-30 13:28:00,1.41809,1.41821,1.41801,1.41816,466800001.0
2006-08-30 13:29:00,1.41799,1.41818,1.41779,1.41804,606800003.0
2006-08-30 13:30:00,1.41812,1.41815,1.41788,1.41805,577700001.0
2006-08-30 13:31:00,1.41807,1.41825,1.41792,1.41811,518800001.0
2006-08-30 13:32:00,1.41816,1.41834,1.41813,1.41834,248500002.0
2006-08-30 13:33:00,1.41802,1.41802,1.4174,1.4174,400900002.0
2006-08-30 13:34:00,1.41735,1.41751,1.41718,1.41728,310000000.0
2006-08-30 13:35:00,1.41734,1.4174,1.41712,1.41718,361900002.0
2006-08-30 13:36:00,1.41711,1.41725,1.41693,1.41717,482500001.0
2006-08-30 13:37:00,1.41694,1.41717,1.41694,1.41704,514800001.0
2006-08-30 13:38:00,1.41699,1.41712,1.41677,1.4168,401200000.0
2006-08-30 13:39:00,1.41695,1.41729,1.41695,1.41715,286200001.0
2006-08-30 13:40:00,1.4171,1.41746,1.41703,1.41741,405700001.0
2006-08-30 13:41:00,1.41755,1.41755,1.41724,1.4173,268600002.0
2006-08-30 13:42:00,1.41725,1.41741,1.41725,1.41741,163300001.0
2006-08-30 13:43:00,1.41761,1.41822,1.41761,1.41822,150500000.0
2006-08-30 13:44:00,1.41828,1.41862,1.41828,1.41853,275600001.0
2006-08-30 13:45:00,1.41844,1.41859,1.41827,1.41827,483400002.0
2006-08-30 13:46:00,1.41832,1.41864,1.41832,1.41862,486400001.0
2006-08-30 13:47:00,1.41881,1.41896,1.4186,1.41891,525200002.0
2006-08-30 13:48:00,1.41898,1.41929,1.41896,1.41896,261400001.0
2006-08-30 13:49:00,1.41892,1.41904,1.41868,1.41868,210900000.0
2006-08-30 13:50:00,1.41868,1.41903,1.41868,1.41903,298200001.0
2006-08-30 13:51:00,1.4194,1.41948,1.41913,1.41938,287000002.0
2006-08-30 13:52:00,1.41922,1.41949,1.41915,1.41943,449100000.0
2006-08-30 13:53:00,1.41925,1.41939,1.41903,1.41908,515600000.0
2006-08-30 13:54:00,1.41884,1.41917,1.41869,1.4189,397300000.0
2006-08-30 13:55:00,1.41875,1.41885,1.4186,1.41867,364400001.0
2006-08-30 13:56:00,1.4187,1.41885,1.41858,1.41883,375900000.0
2006-08-30 13:57:00,1.41882,1.41906,1.41872,1.41906,356700001.0
2006-08-30 13:58:00,1.41918,1.41935,1.41906,1.41932,231000000.0
2006-08-30 13:59:00,1.41919,1.41946,1.41918,1.41931,388700000.0
2006-08-30 14:00:00,1.41921,1.41949,1.41921,1.41931,288400001.0
2006-08-30 14:01:00,1.41916,1.41937,1.4191,1.41912,388100002.0
2006-08-30 14:02:00,1.41915,1.41931,1.4191,1.4193,316000000.0
2006-08-30 14:03:00,1.41928,1.41949,1.41923,1.41932,446300001.0
2006-08-30 14:04:00,1.41937,1.41957,1.41929,1.41939,468300000.0
2006-08-30 14:05:00,1.41947,1.41961,1.41928,1.41949,357200001.0
2006-08-30 14:06:00,1.4194,1.41945,1.41915,1.41922,398300001.0
2006-08-30 14:07:00,1.41937,1.41958,1.41925,1.41933,341100000.0
2006-08-30 14:08:00,1.41922,1.41933,1.41903,1.41903,414300001.0
2006-08-30 14:09:00,1.41903,1.41929,1.41894,1.41914,176700000.0
2006-08-30 14:10:00,1.41923,1.41923,1.41893,1.41921,312500001.0
2006-08-30 14:11:00,1.41928,1.4194,1.41916,1.41931,108600000.0
2006-08-30 14:12:00,1.41926,1.41939,1.41911,1.41911,255200003.0
2006-08-30 14:13:00,1.41903,1.41917,1.41896,1.41902,155600000.0
2006-08-30 14:14:00,1.41879,1.41879,1.41824,1.41824,203600000.0
2006-08-30 14:15:00,1.41821,1.41901,1.4178,1.41889,380000000.0
2006-08-30 14:16:00,1.41871,1.41891,1.41854,1.41863,212800000.0
2006-08-30 14:17:00,1.41866,1.41889,1.41845,1.41862,548100000.0
2006-08-30 14:18:00,1.41856,1.41873,1.41835,1.41873,376400000.0
2006-08-30 14:19:00,1.41871,1.4189,1.41853,1.41888,428400001.0
2006-08-30 14:20:00,1.41891,1.41909,1.41884,1.41885,231100000.0
2006-08-30 14:21:00,1.41887,1.41915,1.41886,1.41886,396400000.0
2006-08-30 14:22:00,1.41902,1.41921,1.41886,1.41894,685200003.0
2006-08-30 14:23:00,1.41909,1.41909,1.41887,1.41908,190100000.0
2006-08-30 14:24:00,1.41912,1.41937,1.41891,1.41891,475100001.0
2006-08-30 14:25:00,1.41892,1.4194,1.41889,1.41919,535100000.0
2006-08-30 14:26:00,1.41926,1.41976,1.41925,1.41958,626800001.0
2006-08-30 14:27:00,1.41964,1.41981,1.41939,1.41967,378700000.0
2006-08-30 14:28:00,1.4195,1.41959,1.41899,1.41959,42000000.0
2006-08-30 14:29:00,1.41939,1.41939,1.41883,1.41893,33600000.0
2006-08-30 14:30:00,1.41944,1.42014,1.41922,1.42007,59400000.0
2006-08-30 14:31:00,1.41988,1.41996,1.41918,1.41918,41800000.0
2006-08-30 14:32:00,1.41928,1.41935,1.41888,1.4191,27000000.0
2006-08-30 14:33:00,1.41867,1.41886,1.41826,1.41857,40000000.0
2006-08-30 14:34:00,1.41846,1.41883,1.41831,1.4187,36300000.0
2006-08-30 14:35:00,1.41886,1.41886,1.41852,1.41855,33200000.0
2006-08-30 14:36:00,1.41856,1.41861,1.41804,1.41804,41200000.0
2006-08-30 14:37:00,1.41862,1.41877,1.41862,1.41877,32600000.0
2006-08-30 14:38:00,1.4188,1.41885,1.41849,1.41885,54600000.0
2006-08-30 14:39:00,1.41896,1.41896,1.41832,1.41849,44000000.0
2006-08-30 14:40:00,1.41862,1.41887,1.41843,1.41853,25800000.0
2006-08-30 14:41:00,1.41864,1.41886,1.41861,1.41883,28200000.0
2006-08-30 14:42:00,1.41862,1.41871,1.41802,1.41802,57800000.0
2006-08-30 14:43:00,1.41867,1.41882,1.41862,1.41874,48500000.0
2006-08-30 14:44:00,1.41877,1.41903,1.4187,1.41889,48800000.0
2006-08-30 14:45:00,1.41886,1.41909,1.41871,1.41899,37200000.0
2006-08-30 14:46:00,1.41921,1.41921,1.41899,1.41908,40800000.0
2006-08-30 14:47:00,1.41901,1.41906,1.41878,1.41906,31400000.0
2006-08-30 14:48:00,1.41898,1.41906,1.41881,1.41906,30600000.0
2006-08-30 14:49:00,1.41908,1.41969,1.41908,1.41969,52000000.0
2006-08-30 14:50:00,1.41953,1.4197,1.41945,1.4197,43300000.0
2006-08-30 14:51:00,1.41969,1.41982,1.41956,1.41966,29200000.0
2006-08-30 14:52:00,1.41959,1.41983,1.41959,1.41983,31600000.0
2006-08-30 14:53:00,1.41975,1.41994,1.41943,1.41972,31500000.0
2006-08-30 14:54:00,1.41994,1.42031,1.41974,1.41991,75900001.0
2006-08-30 14:55:00,1.42014,1.42054,1.42014,1.4203,30500000.0
2006-08-30 14:56:00,1.42053,1.42076,1.42051,1.42076,29400000.0
2006-08-30 14:57:00,1.42079,1.42079,1.42036,1.42036,38600000.0
2006-08-30 14:58:00,1.42022,1.42046,1.42015,1.42015,48300000.0
2006-08-30 14:59:00,1.42024,1.42041,1.42015,1.42036,35800000.0
2006-08-30 15:00:00,1.42032,1.42037,1.41993,1.41993,68300000.0
2006-08-30 15:01:00,1.42037,1.42037,1.41972,1.41979,40000000.0
2006-08-30 15:02:00,1.41981,1.4202,1.4197,1.42015,32800000.0
2006-08-30 15:03:00,1.42014,1.42061,1.42004,1.42019,38600000.0
2006-08-30 15:04:00,1.42015,1.42039,1.42001,1.42032,36400000.0
2006-08-30 15:05:00,1.4202,1.4202,1.42001,1.42014,44400000.0
2006-08-30 15:06:00,1.42006,1.42019,1.41953,1.41989,34800000.0
2006-08-30 15:07:00,1.42012,1.42035,1.42003,1.42015,40000000.0
2006-08-30 15:08:00,1.42008,1.4203,1.41987,1.42016,56200000.0
2006-08-30 15:09:00,1.42015,1.4204,1.42015,1.42027,52300000.0
2006-08-30 15:10:00,1.42007,1.42038,1.41986,1.42022,57500000.0
2006-08-30 15:11:00,1.42038,1.42052,1.42029,1.42045,31900000.0
2006-08-30 15:12:00,1.42048,1.42074,1.42048,1.42065,32800000.0
2006-08-30 15:13:00,1.42093,1.42103,1.42071,1.42103,29000000.0
2006-08-30 15:14:00,1.42082,1.42104,1.42065,1.42065,30200000.0
2006-08-30 15:15:00,1.42064,1.42078,1.42028,1.42073,75100001.0
2006-08-30 15:16:00,1.42064,1.42078,1.4206,1.42067,29400000.0
2006-08-30 15:17:00,1.42059,1.42067,1.42038,1.42053,50000001.0
2006-08-30 15:18:00,1.42031,1.42035,1.41993,1.42035,31600000.0
2006-08-30 15:19:00,1.42046,1.42046,1.42023,1.42023,33800000.0
2006-08-30 15:20:00,1.42044,1.42074,1.42028,1.42033,33700000.0
2006-08-30 15:21:00,1.42031,1.42046,1.42024,1.42046,25800000.0
2006-08-30 15:22:00,1.42043,1.42065,1.42035,1.42055,44800000.0
2006-08-30 15:23:00,1.42059,1.42064,1.42038,1.42062,46700000.0
2006-08-30 15:24:00,1.42078,1.42078,1.42034,1.42046,29800000.0
2006-08-30 15:25:00,1.42056,1.42077,1.42054,1.42056,25600000.0
2006-08-30 15:26:00,1.42064,1.42107,1.42051,1.42107,64100001.0
2006-08-30 15:27:00,1.4209,1.42095,1.42062,1.42071,35000000.0
2006-08-30 15:28:00,1.42049,1.42072,1.4202,1.42072,56200000.0
2006-08-30 15:29:00,1.42092,1.42103,1.42083,1.42083,36400000.0
2006-08-30 15:30:00,1.42102,1.42114,1.42069,1.42114,23400000.0
2006-08-30 15:31:00,1.42124,1.42134,1.42102,1.42125,16600000.0
2006-08-30 15:32:00,1.42114,1.42143,1.4211,1.42129,43800001.0
2006-08-30 15:33:00,1.42121,1.42131,1.42086,1.42131,49600000.0
2006-08-30 15:34:00,1.42117,1.42146,1.42102,1.42102,42600000.0
2006-08-30 15:35:00,1.42093,1.42114,1.42071,1.42071,30400000.0
2006-08-30 15:36:00,1.42093,1.42118,1.42084,1.42087,52600000.0
2006-08-30 15:37:00,1.42094,1.42108,1.42088,1.42108,47000000.0
2006-08-30 15:38:00,1.42086,1.42105,1.42065,1.42073,58400001.0
2006-08-30 15:39:00,1.42065,1.42072,1.42045,1.42045,35600000.0
2006-08-30 15:40:00,1.42048,1.42059,1.4202,1.4202,29000000.0
2006-08-30 15:41:00,1.42038,1.42044,1.41987,1.42027,31400000.0
2006-08-30 15:42:00,1.42022,1.42026,1.41998,1.42018,20600000.0
2006-08-30 15:43:00,1.4204,1.42112,1.4204,1.42078,42200000.0
2006-08-30 15:44:00,1.42078,1.4208,1.42034,1.42069,26800000.0
2006-08-30 15:45:00,1.42053,1.42057,1.42016,1.42042,61400000.0
2006-08-30 15:46:00,1.42055,1.4206,1.42049,1.42057,42400000.0
2006-08-30 15:47:00,1.42051,1.42084,1.4204,1.42084,62700001.0
2006-08-30 15:48:00,1.42077,1.42095,1.42058,1.42081,38000000.0
2006-08-30 15:49:00,1.42078,1.42087,1.42062,1.42087,56000000.0
2006-08-30 15:50:00,1.42078,1.42094,1.42078,1.4209,20000000.0
2006-08-30 15:51:00,1.42094,1.42113,1.42093,1.42106,22400000.0
2006-08-30 15:52:00,1.42107,1.42132,1.421,1.42106,29000000.0
2006-08-30 15:53:00,1.42095,1.42133,1.42095,1.42125,29700000.0
2006-08-30 15:54:00,1.42134,1.42134,1.42116,1.42116,23200000.0
2006-08-30 15:55:00,1.42129,1.42138,1.42098,1.42108,42800000.0
2006-08-30 15:56:00,1.42107,1.42115,1.42072,1.42097,33400000.0
2006-08-30 15:57:00,1.42085,1.42114,1.42085,1.42093,47200000.0
2006-08-30 15:58:00,1.42131,1.42131,1.42101,1.42119,37500000.0
2006-08-30 15:59:00,1.42117,1.42117,1.42082,1.42082,46500000.0
2006-08-30 16:00:00,1.42069,1.42097,1.42069,1.42069,42800000.0
2006-08-30 16:01:00,1.42082,1.42106,1.42082,1.42094,40200000.0
2006-08-30 16:02:00,1.42096,1.421,1.42076,1.42084,23000000.0
2006-08-30 16:03:00,1.42082,1.42102,1.4208,1.42089,39800000.0
2006-08-30 16:04:00,1.42058,1.42085,1.42058,1.42072,43300000.0
2006-08-30 16:05:00,1.42069,1.42083,1.42053,1.42074,33000000.0
2006-08-30 16:06:00,1.42064,1.42078,1.42055,1.42056,47500001.0
2006-08-30 16:07:00,1.42054,1.42081,1.42054,1.42064,43500000.0
2006-08-30 16:08:00,1.42082,1.42082,1.42049,1.42065,22800000.0
2006-08-30 16:09:00,1.42063,1.42082,1.42059,1.42076,45600000.0
2006-08-30 16:10:00,1.4208,1.42082,1.42058,1.42081,34100000.0
2006-08-30 16:11:00,1.42053,1.42076,1.42052,1.4207,28200000.0
2006-08-30 16:12:00,1.42066,1.42084,1.42061,1.42078,74000000.0
2006-08-30 16:13:00,1.42079,1.42118,1.42069,1.42118,35400000.0
2006-08-30 16:14:00,1.42106,1.42147,1.42095,1.42147,38600000.0
2006-08-30 16:15:00,1.42149,1.42161,1.42134,1.42153,41400000.0
2006-08-30 16:16:00,1.42138,1.42158,1.42133,1.42151,45200000.0
2006-08-30 16:17:00,1.42151,1.42175,1.42151,1.42171,43700000.0
2006-08-30 16:18:00,1.42169,1.42169,1.42151,1.42159,34000000.0
2006-08-30 16:19:00,1.42178,1.42178,1.4214,1.42159,44200000.0
2006-08-30 16:20:00,1.42156,1.42169,1.42145,1.42162,53700000.0
2006-08-30 16:21:00,1.42169,1.42183,1.42159,1.42183,30600000.0
2006-08-30 16:22:00,1.42187,1.42191,1.42167,1.42179,37300000.0
2006-08-30 16:23:00,1.42183,1.42183,1.4216,1.4217,42600001.0
2006-08-30 16:24:00,1.4217,1.42171,1.42138,1.42143,37700000.0
2006-08-30 16:25:00,1.42159,1.42166,1.42109,1.42147,25600000.0
2006-08-30 16:26:00,1.42155,1.42164,1.42139,1.42139,64700000.0
2006-08-30 16:27:00,1.42145,1.42163,1.42138,1.42139,29600000.0
2006-08-30 16:28:00,1.4216,1.42176,1.42144,1.42176,46600000.0
2006-08-30 16:29:00,1.42189,1.42189,1.4215,1.4215,34600000.0
2006-08-30 16:30:00,1.42146,1.42166,1.4214,1.42166,61400000.0
2006-08-30 16:31:00,1.4219,1.42225,1.42171,1.42225,36600000.0
2006-08-30 16:32:00,1.42249,1.42249,1.42186,1.4221,47200000.0
2006-08-30 16:33:00,1.42202,1.42223,1.42185,1.42213,54300001.0
2006-08-30 16:34:00,1.42229,1.42231,1.42188,1.42207,54100000.0
2006-08-30 16:35:00,1.42231,1.42253,1.42208,1.42253,36800000.0
2006-08-30 16:36:00,1.42225,1.42248,1.42202,1.42225,23200000.0
2006-08-30 16:37:00,1.42215,1.42231,1.42192,1.42208,49800000.0
2006-08-30 16:38:00,1.42207,1.42285,1.42207,1.42285,64900000.0
2006-08-30 16:39:00,1.42306,1.42339,1.42297,1.42329,31100000.0
2006-08-30 16:40:00,1.42307,1.4231,1.4228,1.4228,34000000.0
2006-08-30 16:41:00,1.42232,1.42305,1.42232,1.42295,35500000.0
2006-08-30 16:42:00,1.42301,1.4231,1.42292,1.42295,26600000.0
2006-08-30 16:43:00,1.42303,1.42338,1.42303,1.42325,65200001.0
2006-08-30 16:44:00,1.42351,1.42393,1.42351,1.42393,39600000.0
2006-08-30 16:45:00,1.4237,1.42393,1.42364,1.42389,65100000.0
2006-08-30 16:46:00,1.42429,1.42429,1.42381,1.4242,54200000.0
2006-08-30 16:47:00,1.42465,1.42499,1.4245,1.42485,35700000.0
2006-08-30 16:48:00,1.42483,1.42483,1.42404,1.42419,32800000.0
2006-08-30 16:49:00,1.42407,1.42436,1.42387,1.42436,27200000.0
2006-08-30 16:50:00,1.42436,1.4245,1.42416,1.4244,39800000.0
2006-08-30 16:51:00,1.42448,1.42456,1.42423,1.42449,33000000.0
2006-08-30 16:52:00,1.42454,1.42454,1.42431,1.42444,51200000.0
2006-08-30 16:53:00,1.42445,1.42475,1.42426,1.42465,36600000.0
2006-08-30 16:54:00,1.42458,1.42482,1.42458,1.42482,32600000.0
2006-08-30 16:55:00,1.42489,1.42489,1.42429,1.42446,23400000.0
2006-08-30 16:56:00,1.42433,1.42433,1.42377,1.42403,28200000.0
2006-08-30 16:57:00,1.42414,1.42446,1.42408,1.42446,34000000.0
2006-08-30 16:58:00,1.42434,1.42434,1.42391,1.42396,25000000.0
2006-08-30 16:59:00,1.42419,1.42469,1.42397,1.42469,37400000.0
2006-08-30 17:00:00,1.42421,1.42463,1.42421,1.42463,53800001.0
2006-08-30 17:01:00,1.4246,1.42485,1.42451,1.42462,37000000.0
2006-08-30 17:02:00,1.42455,1.42472,1.42452,1.42455,34400000.0
2006-08-30 17:03:00,1.42458,1.42486,1.42452,1.42486,31800000.0
2006-08-30 17:04:00,1.42486,1.42556,1.42478,1.4254,32600000.0
2006-08-30 17:05:00,1.42536,1.42568,1.42521,1.42568,25400000.0
2006-08-30 17:06:00,1.42566,1.42566,1.42534,1.42555,30400000.0
2006-08-30 17:07:00,1.42547,1.42547,1.42496,1.42505,53200000.0
2006-08-30 17:08:00,1.42484,1.42509,1.42484,1.42508,34200000.0
2006-08-30 17:09:00,1.42504,1.42513,1.42486,1.42505,69300000.0
2006-08-30 17:10:00,1.42483,1.42495,1.42467,1.42479,32600000.0
2006-08-30 17:11:00,1.42468,1.42468,1.42443,1.42453,32600000.0
2006-08-30 17:12:00,1.42439,1.4244,1.4241,1.42439,33900000.0
2006-08-30 17:13:00,1.42418,1.42418,1.42396,1.42418,35000000.0
2006-08-30 17:14:00,1.42378,1.42409,1.42364,1.42364,30000000.0
2006-08-30 17:15:00,1.42376,1.42376,1.42336,1.42352,30000000.0
2006-08-30 17:16:00,1.42363,1.42408,1.42363,1.42388,37800000.0
2006-08-30 17:17:00,1.42402,1.42414,1.42353,1.42387,51800000.0
2006-08-30 17:18:00,1.42403,1.42413,1.42383,1.42413,44400000.0
2006-08-30 17:19:00,1.42382,1.42402,1.42361,1.42383,23200000.0
2006-08-30 17:20:00,1.42384,1.42384,1.42319,1.42335,37800000.0
2006-08-30 17:21:00,1.42353,1.42353,1.4226,1.42326,44000000.0
2006-08-30 17:22:00,1.42312,1.42354,1.42312,1.42346,49600000.0
2006-08-30 17:23:00,1.42328,1.42378,1.42328,1.42378,27800000.0
2006-08-30 17:24:00,1.42385,1.42387,1.42343,1.4236,35700000.0
2006-08-30 17:25:00,1.42327,1.42368,1.42323,1.42323,49600000.0
2006-08-30 17:26:00,1.42313,1.42332,1.42303,1.4231,51800000.0
2006-08-30 17:27:00,1.42316,1.42325,1.42293,1.42293,23600000.0
2006-08-30 17:28:00,1.42317,1.42354,1.42317,1.42341,26000000.0
2006-08-30 17:29:00,1.42341,1.42352,1.42305,1.42343,60700001.0
2006-08-30 17:30:00,1.42342,1.42347,1.42308,1.42337,69800001.0
2006-08-30 17:31:00,1.42324,1.42324,1.42294,1.42294,28000000.0
2006-08-30 17:32:00,1.42281,1.42313,1.42281,1.42289,31000000.0
2006-08-30 17:33:00,1.42302,1.42311,1.42289,1.42307,39000000.0
2006-08-30 17:34:00,1.42305,1.4234,1.42305,1.4234,46800000.0
2006-08-30 17:35:00,1.42342,1.42342,1.42294,1.42306,35000000.0
2006-08-30 17:36:00,1.4231,1.42322,1.42303,1.42319,39000001.0
2006-08-30 17:37:00,1.42335,1.42337,1.42279,1.42337,30200000.0
2006-08-30 17:38:00,1.42332,1.42352,1.42324,1.42324,53800000.0
2006-08-30 17:39:00,1.42344,1.42352,1.42337,1.42352,30100000.0
2006-08-30 17:40:00,1.42328,1.42355,1.42328,1.42348,45900000.0
2006-08-30 17:41:00,1.42352,1.42362,1.42337,1.42337,54000000.0
2006-08-30 17:42:00,1.42348,1.4236,1.4232,1.42345,39200000.0
2006-08-30 17:43:00,1.42344,1.42354,1.42325,1.42348,52200000.0
2006-08-30 17:44:00,1.42341,1.42341,1.42321,1.42321,33200000.0
2006-08-30 17:45:00,1.42343,1.42391,1.42343,1.42369,42000000.0
2006-08-30 17:46:00,1.42365,1.42379,1.42342,1.42355,42400000.0
2006-08-30 17:47:00,1.42341,1.42361,1.4232,1.4232,38100001.0
2006-08-30 17:48:00,1.42323,1.42353,1.42306,1.42348,94300000.0
2006-08-30 17:49:00,1.42353,1.42363,1.42313,1.42358,37600000.0
2006-08-30 17:50:00,1.42359,1.42359,1.42339,1.42356,19600000.0
2006-08-30 17:51:00,1.4235,1.4237,1.42332,1.42334,32800000.0
2006-08-30 17:52:00,1.42335,1.42335,1.42303,1.42315,30400000.0
2006-08-30 17:53:00,1.42303,1.42326,1.42302,1.42319,23600000.0
2006-08-30 17:54:00,1.42309,1.42332,1.42269,1.42318,43800001.0
2006-08-30 17:55:00,1.42316,1.42343,1.42272,1.4233,46400000.0
2006-08-30 17:56:00,1.42302,1.42323,1.42299,1.42299,37100000.0
2006-08-30 17:57:00,1.42296,1.4231,1.42266,1.42302,35000000.0
2006-08-30 17:58:00,1.42304,1.42312,1.42286,1.42312,44800000.0
2006-08-30 17:59:00,1.42294,1.42318,1.42272,1.42302,42700000.0
2006-08-30 18:00:00,1.42318,1.42318,1.42288,1.42295,60700001.0
2006-08-30 18:01:00,1.42293,1.42294,1.42248,1.42265,50500000.0
2006-08-30 18:02:00,1.42281,1.42305,1.42281,1.42304,59000000.0
2006-08-30 18:03:00,1.42293,1.4233,1.4229,1.42292,32400000.0
2006-08-30 18:04:00,1.42321,1.42336,1.4231,1.4231,39800000.0
2006-08-30 18:05:00,1.42318,1.42329,1.42306,1.42313,27800000.0
2006-08-30 18:06:00,1.42295,1.42317,1.4229,1.4229,52000000.0
2006-08-30 18:07:00,1.42312,1.42318,1.42292,1.42294,57900000.0
2006-08-30 18:08:00,1.42281,1.42323,1.42281,1.423,40800000.0
2006-08-30 18:09:00,1.42304,1.42311,1.42285,1.42285,52200000.0
2006-08-30 18:10:00,1.42279,1.42289,1.42259,1.4227,41500000.0
2006-08-30 18:11:00,1.42283,1.42319,1.42265,1.42265,72900000.0
2006-08-30 18:12:00,1.42245,1.42245,1.42213,1.42213,48400000.0
2006-08-30 18:13:00,1.42216,1.42264,1.42216,1.42246,45600000.0
2006-08-30 18:14:00,1.42186,1.42252,1.42186,1.42244,30800000.0
2006-08-30 18:15:00,1.42223,1.42251,1.4222,1.42238,39000000.0
2006-08-30 18:16:00,1.4225,1.42253,1.42227,1.42228,25400000.0
2006-08-30 18:17:00,1.42235,1.42246,1.42208,1.42208,35200000.0
2006-08-30 18:18:00,1.4221,1.4221,1.42165,1.42189,41000000.0
2006-08-30 18:19:00,1.4221,1.42224,1.42207,1.42212,29400000.0
2006-08-30 18:20:00,1.42228,1.42248,1.42207,1.42208,33800000.0
2006-08-30 18:21:00,1.42225,1.4223,1.42207,1.42215,45600000.0
2006-08-30 18:22:00,1.42214,1.42223,1.42185,1.42185,36700000.0
2006-08-30 18:23:00,1.42177,1.42195,1.42177,1.42177,42600000.0
2006-08-30 18:24:00,1.42188,1.42193,1.42171,1.42172,40600000.0
2006-08-30 18:25:00,1.42192,1.42192,1.42162,1.42176,31600000.0
2006-08-30 18:26:00,1.42173,1.42173,1.42154,1.42159,39700000.0
2006-08-30 18:27:00,1.42143,1.42178,1.42107,1.42178,35400000.0
2006-08-30 18:28:00,1.42169,1.42189,1.42163,1.42178,43200000.0
2006-08-30 18:29:00,1.42185,1.42192,1.42157,1.42177,41100000.0
2006-08-30 18:30:00,1.42184,1.4225,1.42178,1.42242,31300000.0
2006-08-30 18:31:00,1.42242,1.423,1.42241,1.423,42300000.0
2006-08-30 18:32:00,1.42305,1.42305,1.42251,1.42272,27800000.0
2006-08-30 18:33:00,1.42288,1.42288,1.42243,1.42243,61000000.0
2006-08-30 18:34:00,1.42238,1.42259,1.42232,1.42251,47200000.0
2006-08-30 18:35:00,1.42249,1.42249,1.42223,1.42237,30300000.0
2006-08-30 18:36:00,1.42214,1.42239,1.42213,1.42229,49000000.0
2006-08-30 18:37:00,1.42242,1.42242,1.4222,1.42234,38700000.0
2006-08-30 18:38:00,1.4222,1.4222,1.42183,1.42211,21600000.0
2006-08-30 18:39:00,1.42183,1.42209,1.42183,1.42209,33400000.0
2006-08-30 18:40:00,1.42209,1.42229,1.42209,1.42216,35000000.0
2006-08-30 18:41:00,1.42201,1.4222,1.42195,1.4222,28600000.0
2006-08-30 18:42:00,1.42188,1.42192,1.42159,1.42192,45600000.0
2006-08-30 18:43:00,1.42205,1.42231,1.42203,1.42203,32700000.0
2006-08-30 18:44:00,1.42223,1.42233,1.42211,1.42211,34200000.0
2006-08-30 18:45:00,1.42236,1.42246,1.42216,1.42216,30600000.0
2006-08-30 18:46:00,1.4224,1.4224,1.4222,1.4222,47500000.0
2006-08-30 18:47:00,1.4224,1.42242,1.4223,1.42237,49200001.0
2006-08-30 18:48:00,1.42224,1.42254,1.42212,1.42234,43600000.0
2006-08-30 18:49:00,1.42234,1.42234,1.42196,1.42209,22200000.0
2006-08-30 18:50:00,1.42226,1.4223,1.42178,1.42197,33600000.0
2006-08-30 18:51:00,1.4219,1.42209,1.42179,1.42195,43500000.0
2006-08-30 18:52:00,1.4218,1.42212,1.4218,1.42194,61100000.0
2006-08-30 18:53:00,1.42194,1.42217,1.42191,1.42191,48300000.0
2006-08-30 18:54:00,1.42198,1.42202,1.42172,1.42196,34900000.0
2006-08-30 18:55:00,1.42191,1.42216,1.42185,1.42191,40200000.0
2006-08-30 18:56:00,1.4216,1.42198,1.42145,1.42145,56800000.0
2006-08-30 18:57:00,1.42184,1.42196,1.42184,1.42188,38000000.0
2006-08-30 18:58:00,1.42196,1.42212,1.4219,1.42194,28600000.0
2006-08-30 18:59:00,1.42198,1.42206,1.42159,1.42176,17400000.0
2006-08-30 19:00:00,1.42202,1.42256,1.42199,1.42256,25200000.0
2006-08-30 19:01:00,1.42269,1.42269,1.42242,1.42257,45500000.0
2006-08-30 19:02:00,1.42264,1.42278,1.42255,1.42262,38900000.0
2006-08-30 19:03:00,1.42246,1.42264,1.42233,1.42254,34000000.0
2006-08-30 19:04:00,1.42233,1.42243,1.4221,1.4223,32400000.0
2006-08-30 19:05:00,1.42234,1.42246,1.42222,1.42231,22200000.0
2006-08-30 19:06:00,1.42236,1.42236,1.4221,1.42213,25800000.0
2006-08-30 19:07:00,1.42202,1.42225,1.422,1.42221,45800000.0
2006-08-30 19:08:00,1.42193,1.42221,1.42193,1.42215,58600001.0
2006-08-30 19:09:00,1.42224,1.42244,1.42221,1.42221,42600000.0
2006-08-30 19:10:00,1.42217,1.42243,1.42199,1.42199,56200000.0
2006-08-30 19:11:00,1.42234,1.42248,1.42226,1.42239,47500000.0
2006-08-30 19:12:00,1.42202,1.42231,1.42202,1.42221,30800000.0
2006-08-30 19:13:00,1.42216,1.42227,1.42211,1.42224,59400001.0
2006-08-30 19:14:00,1.42208,1.42254,1.42199,1.42254,44800000.0
2006-08-30 19:15:00,1.42235,1.42236,1.42208,1.42232,28200000.0
2006-08-30 19:16:00,1.4221,1.42253,1.4221,1.4222,19400000.0
2006-08-30 19:17:00,1.42211,1.42226,1.42201,1.42213,46800000.0
2006-08-30 19:18:00,1.42215,1.42215,1.42181,1.42191,17400000.0
2006-08-30 19:19:00,1.42191,1.42194,1.42149,1.42179,37600000.0
2006-08-30 19:20:00,1.42179,1.42196,1.4216,1.42187,46200000.0
2006-08-30 19:21:00,1.42164,1.42183,1.4215,1.42182,23800000.0
2006-08-30 19:22:00,1.42192,1.42198,1.42176,1.42186,66300000.0
2006-08-30 19:23:00,1.42168,1.42192,1.42142,1.42192,52400001.0
2006-08-30 19:24:00,1.42186,1.42186,1.42161,1.42174,44300000.0
2006-08-30 19:25:00,1.42178,1.42184,1.42165,1.42184,27800000.0
2006-08-30 19:26:00,1.42164,1.42211,1.42161,1.42191,35600000.0
2006-08-30 19:27:00,1.42196,1.42216,1.42177,1.42215,35300000.0
2006-08-30 19:28:00,1.42201,1.42217,1.42179,1.42203,42400000.0
2006-08-30 19:29:00,1.42213,1.42246,1.42196,1.42246,47100001.0
2006-08-30 19:30:00,1.42265,1.42271,1.42247,1.42257,38400000.0
2006-08-30 19:31:00,1.42261,1.42261,1.4224,1.42261,40200000.0
2006-08-30 19:32:00,1.42266,1.42294,1.42265,1.42281,50600000.0
2006-08-30 19:33:00,1.4227,1.4227,1.42236,1.42257,42200000.0
2006-08-30 19:34:00,1.42257,1.42267,1.42241,1.42259,23200000.0
2006-08-30 19:35:00,1.42265,1.42278,1.42235,1.42273,46800000.0
2006-08-30 19:36:00,1.42246,1.42273,1.42246,1.42265,29200000.0
2006-08-30 19:37:00,1.42279,1.4228,1.42242,1.42242,27800000.0
2006-08-30 19:38:00,1.42242,1.4228,1.42242,1.42254,17000000.0
2006-08-30 19:39:00,1.42277,1.4228,1.42258,1.42271,30200000.0
2006-08-30 19:40:00,1.42246,1.42257,1.4222,1.42226,59200001.0
2006-08-30 19:41:00,1.42248,1.42257,1.42231,1.4225,32900000.0
2006-08-30 19:42:00,1.42238,1.42253,1.42217,1.42253,47200000.0
2006-08-30 19:43:00,1.42243,1.42244,1.42198,1.42244,31800000.0
2006-08-30 19:44:00,1.42235,1.42244,1.42222,1.4224,43400000.0
2006-08-30 19:45:00,1.42231,1.42235,1.42224,1.42226,35200000.0
2006-08-30 19:46:00,1.42227,1.42239,1.42193,1.42193,50800000.0
2006-08-30 19:47:00,1.42225,1.42271,1.42225,1.42263,36200000.0
2006-08-30 19:48:00,1.42274,1.42274,1.42265,1.42265,42800000.0
2006-08-30 19:49:00,1.42257,1.4227,1.42255,1.42255,37600000.0
2006-08-30 19:50:00,1.42285,1.42285,1.42257,1.42269,40000000.0
2006-08-30 19:51:00,1.42251,1.42275,1.42251,1.42263,58400000.0
2006-08-30 19:52:00,1.42255,1.42275,1.4224,1.42254,35900000.0
2006-08-30 19:53:00,1.42274,1.42286,1.42256,1.42266,43400000.0
2006-08-30 19:54:00,1.42274,1.42279,1.42274,1.42274,28400000.0
2006-08-30 19:55:00,1.42269,1.42281,1.42265,1.42266,33900000.0
2006-08-30 19:56:00,1.42266,1.42281,1.42253,1.4227,30400000.0
2006-08-30 19:57:00,1.42268,1.42271,1.42248,1.42263,27800000.0
2006-08-30 19:58:00,1.42256,1.42267,1.42255,1.42259,46100000.0
2006-08-30 19:59:00,1.42271,1.42273,1.42255,1.42255,29200000.0
2006-08-30 20:00:00,1.42248,1.42271,1.42216,1.42216,40000000.0
2006-08-30 20:01:00,1.42257,1.42257,1.42228,1.42228,46200000.0
2006-08-30 20:02:00,1.42234,1.42234,1.42208,1.42228,40200000.0
2006-08-30 20:03:00,1.42241,1.42241,1.42216,1.42231,25600000.0
2006-08-30 20:04:00,1.42232,1.42239,1.42192,1.42217,80300001.0
2006-08-30 20:05:00,1.42233,1.42245,1.4223,1.42233,38600000.0
2006-08-30 20:06:00,1.42238,1.42253,1.42224,1.42235,31800000.0
2006-08-30 20:07:00,1.4223,1.42259,1.42204,1.42255,49400000.0
2006-08-30 20:08:00,1.42257,1.42257,1.42223,1.42247,24800000.0
2006-08-30 20:09:00,1.4226,1.4227,1.4226,1.42269,27800000.0
2006-08-30 20:10:00,1.42225,1.42282,1.42225,1.42282,46200000.0
2006-08-30 20:11:00,1.42289,1.42289,1.42271,1.42278,23200000.0
2006-08-30 20:12:00,1.42295,1.42322,1.4227,1.42322,42600000.0
2006-08-30 20:13:00,1.42332,1.42332,1.42309,1.4232,31600000.0
2006-08-30 20:14:00,1.4231,1.42332,1.42264,1.42332,42400000.0
2006-08-30 20:15:00,1.42355,1.42355,1.42317,1.42327,38300000.0
2006-08-30 20:16:00,1.42305,1.42353,1.42305,1.42313,42200000.0
2006-08-30 20:17:00,1.42322,1.42336,1.4228,1.42336,53600000.0
2006-08-30 20:18:00,1.42334,1.42336,1.42306,1.4231,26600000.0
2006-08-30 20:19:00,1.42328,1.4233,1.42312,1.42318,52200000.0
2006-08-30 20:20:00,1.42307,1.42307,1.42258,1.42287,26000000.0
2006-08-30 20:21:00,1.42279,1.42289,1.42272,1.42287,45300000.0
2006-08-30 20:22:00,1.42301,1.42311,1.42288,1.423,50100000.0
2006-08-30 20:23:00,1.42298,1.42301,1.42265,1.42284,48800000.0
2006-08-30 20:24:00,1.42309,1.42311,1.42294,1.42294,35200000.0
2006-08-30 20:25:00,1.4232,1.4232,1.42293,1.42293,41200000.0
2006-08-30 20:26:00,1.42308,1.42317,1.42277,1.42301,41000000.0
2006-08-30 20:27:00,1.42312,1.42321,1.42269,1.42299,70400000.0
2006-08-30 20:28:00,1.42316,1.42353,1.42316,1.42353,33200000.0
2006-08-30 20:29:00,1.42346,1.42354,1.42298,1.42334,45400001.0
2006-08-30 20:30:00,1.4234,1.4234,1.42316,1.42333,34000000.0
2006-08-30 20:31:00,1.42321,1.42321,1.42267,1.42305,36400000.0
2006-08-30 20:32:00,1.42283,1.42304,1.42249,1.42304,40100000.0
2006-08-30 20:33:00,1.42303,1.42304,1.42272,1.42304,35600000.0
2006-08-30 20:34:00,1.42288,1.42294,1.42271,1.42294,44400000.0
2006-08-30 20:35:00,1.42303,1.42313,1.42291,1.42293,55800001.0
2006-08-30 20:36:00,1.42299,1.4232,1.4229,1.42309,44600000.0
2006-08-30 20:37:00,1.42313,1.42333,1.42302,1.4233,44300000.0
2006-08-30 20:38:00,1.42341,1.42341,1.42314,1.42325,40000000.0
2006-08-30 20:39:00,1.42316,1.42347,1.42307,1.42326,41000000.0
2006-08-30 20:40:00,1.42329,1.42353,1.42323,1.42333,44400000.0
2006-08-30 20:41:00,1.42339,1.42349,1.42316,1.42342,54300001.0
2006-08-30 20:42:00,1.42334,1.42342,1.42302,1.42339,54200000.0
2006-08-30 20:43:00,1.42334,1.42353,1.4231,1.4231,42800000.0
2006-08-30 20:44:00,1.42336,1.42346,1.42309,1.42337,27800000.0
2006-08-30 20:45:00,1.42319,1.42347,1.42319,1.42345,50200000.0
2006-08-30 20:46:00,1.42339,1.42339,1.42314,1.42332,28800000.0
2006-08-30 20:47:00,1.42335,1.42347,1.42311,1.42326,28800000.0
2006-08-30 20:48:00,1.42313,1.42337,1.42313,1.42323,37200000.0
2006-08-30 20:49:00,1.42315,1.42326,1.42315,1.42318,37800000.0
2006-08-30 20:50:00,1.42308,1.42322,1.42301,1.42322,50700001.0
2006-08-30 20:51:00,1.42314,1.42347,1.42314,1.42347,28000000.0
2006-08-30 20:52:00,1.42349,1.42365,1.42344,1.42349,24600000.0
2006-08-30 20:53:00,1.42317,1.42337,1.42316,1.4233,31000000.0
2006-08-30 20:54:00,1.42309,1.42349,1.42309,1.42325,58900000.0
2006-08-30 20:55:00,1.4232,1.4235,1.42311,1.4235,20600000.0
2006-08-30 20:56:00,1.42335,1.42359,1.42324,1.42359,35600000.0
2006-08-30 20:57:00,1.42358,1.42358,1.42334,1.42341,28000000.0
2006-08-30 20:58:00,1.42347,1.42353,1.42324,1.42342,32800000.0
2006-08-30 20:59:00,1.42328,1.42387,1.42325,1.42383,57000001.0
2006-08-30 21:00:00,1.42356,1.42381,1.42335,1.42377,22800000.0
2006-08-30 21:01:00,1.42383,1.42383,1.42326,1.42326,27900000.0
2006-08-30 21:02:00,1.42361,1.42382,1.42333,1.42371,56000000.0
2006-08-30 21:03:00,1.42353,1.42354,1.42334,1.42337,23200000.0
2006-08-30 21:04:00,1.42352,1.42353,1.42338,1.42353,28200000.0
2006-08-30 21:05:00,1.4233,1.42361,1.4233,1.4234,43100000.0
2006-08-30 21:06:00,1.42327,1.42332,1.42305,1.42332,30300000.0
2006-08-30 21:07:00,1.42324,1.42324,1.42299,1.42311,36800000.0
2006-08-30 21:08:00,1.42306,1.42313,1.42299,1.42305,19400000.0
2006-08-30 21:09:00,1.42312,1.42322,1.423,1.42313,37000000.0
2006-08-30 21:10:00,1.42317,1.42319,1.42294,1.42304,44000000.0
2006-08-30 21:11:00,1.42312,1.42328,1.42291,1.42295,22000000.0
2006-08-30 21:12:00,1.42309,1.42327,1.42304,1.42309,45100000.0
2006-08-30 21:13:00,1.42306,1.42325,1.42303,1.42308,54000000.0
2006-08-30 21:14:00,1.42312,1.42336,1.42304,1.42318,49400000.0
2006-08-30 21:15:00,1.42326,1.42344,1.42326,1.42336,52000000.0
2006-08-30 21:16:00,1.42292,1.42337,1.42292,1.42337,34400000.0
2006-08-30 21:17:00,1.42343,1.42365,1.42318,1.42318,35400000.0
2006-08-30 21:18:00,1.42372,1.42372,1.42317,1.42357,30400000.0
2006-08-30 21:19:00,1.42363,1.42389,1.42356,1.42378,29200000.0
2006-08-30 21:20:00,1.4237,1.42386,1.42362,1.42372,38000000.0
2006-08-30 21:21:00,1.42372,1.42399,1.42372,1.42379,48200000.0
2006-08-30 21:22:00,1.4235,1.42401,1.4235,1.42371,26000000.0
2006-08-30 21:23:00,1.42361,1.42373,1.42326,1.42326,49000000.0
2006-08-30 21:24:00,1.42356,1.42381,1.42343,1.42354,55400000.0
2006-08-30 21:25:00,1.42365,1.42398,1.42348,1.42348,44800000.0
2006-08-30 21:26:00,1.42373,1.42374,1.42346,1.42346,22000000.0
2006-08-30 21:27:00,1.42349,1.42363,1.42349,1.42357,19600000.0
2006-08-30 21:28:00,1.42356,1.42372,1.42356,1.42369,27600000.0
2006-08-30 21:29:00,1.4238,1.42383,1.42368,1.42374,25200000.0
2006-08-30 21:30:00,1.42383,1.42383,1.42363,1.42367,43200001.0
2006-08-30 21:31:00,1.42381,1.42394,1.42373,1.42388,33000000.0
2006-08-30 21:32:00,1.42383,1.42387,1.42376,1.42383,38900000.0
2006-08-30 21:33:00,1.42391,1.42408,1.42388,1.42404,42200000.0
2006-08-30 21:34:00,1.42405,1.42408,1.42391,1.42396,49700000.0
2006-08-30 21:35:00,1.42396,1.42405,1.42369,1.42399,28200000.0
2006-08-30 21:36:00,1.4241,1.4241,1.42367,1.42394,30000000.0
2006-08-30 21:37:00,1.42392,1.42392,1.42374,1.42391,42400000.0
2006-08-30 21:38:00,1.42403,1.4241,1.42392,1.42409,25400000.0
2006-08-30 21:39:00,1.42394,1.42422,1.42394,1.42422,36600000.0
2006-08-30 21:40:00,1.42409,1.42429,1.42409,1.42417,33800000.0
2006-08-30 21:41:00,1.42412,1.42425,1.42403,1.42423,29200000.0
2006-08-30 21:42:00,1.42422,1.42423,1.42372,1.42372,25800000.0
2006-08-30 21:43:00,1.42403,1.42424,1.42394,1.42424,28600000.0
2006-08-30 21:44:00,1.42416,1.42434,1.42406,1.4242,28200000.0
2006-08-30 21:45:00,1.42432,1.42442,1.42432,1.42442,20800000.0
2006-08-30 21:46:00,1.42441,1.42443,1.42407,1.42415,61300000.0
2006-08-30 21:47:00,1.42403,1.42415,1.42377,1.42377,32000000.0
2006-08-30 21:48:00,1.42403,1.42403,1.42375,1.42383,61400000.0
2006-08-30 21:49:00,1.42386,1.42389,1.42375,1.42384,39600000.0
2006-08-30 21:50:00,1.42384,1.42384,1.4236,1.42368,47100000.0
2006-08-30 21:51:00,1.4235,1.4236,1.42339,1.42346,29800000.0
2006-08-30 21:52:00,1.42335,1.42359,1.42326,1.42344,49600000.0
2006-08-30 21:53:00,1.42346,1.42366,1.42335,1.42335,33600000.0
2006-08-30 21:54:00,1.42337,1.42367,1.42337,1.42355,61100000.0
2006-08-30 21:55:00,1.42355,1.42366,1.42345,1.42359,64700000.0
2006-08-30 21:56:00,1.4236,1.42369,1.42338,1.42351,46000000.0
2006-08-30 21:57:00,1.42352,1.42362,1.42304,1.42341,39600000.0
2006-08-30 21:58:00,1.42343,1.42364,1.42343,1.42346,28600000.0
2006-08-30 21:59:00,1.42337,1.4234,1.42297,1.42309,50400000.0
2006-08-30 22:00:00,1.42319,1.42324,1.42302,1.42309,53800000.0
2006-08-30 22:01:00,1.42295,1.42325,1.42295,1.42305,44300000.0
2006-08-30 22:02:00,1.42296,1.423,1.42276,1.42276,48200000.0
2006-08-30 22:03:00,1.42297,1.42311,1.42279,1.42311,24600000.0
2006-08-30 22:04:00,1.42316,1.42332,1.42306,1.42311,20800000.0
2006-08-30 22:05:00,1.42317,1.42317,1.42293,1.42314,45800000.0
2006-08-30 22:06:00,1.42335,1.42335,1.42302,1.42332,51800000.0
2006-08-30 22:07:00,1.42325,1.42338,1.42312,1.42314,39300000.0
2006-08-30 22:08:00,1.42288,1.42334,1.42288,1.42316,25800000.0
2006-08-30 22:09:00,1.423,1.4231,1.42272,1.42293,36400000.0
2006-08-30 22:10:00,1.423,1.42313,1.42292,1.4231,34800000.0
2006-08-30 22:11:00,1.42308,1.42326,1.42301,1.42305,37200001.0
2006-08-30 22:12:00,1.42318,1.42325,1.42304,1.42304,64600001.0
2006-08-30 22:13:00,1.42311,1.42321,1.42311,1.42321,43800000.0
2006-08-30 22:14:00,1.42311,1.42341,1.42307,1.42307,53400000.0
2006-08-30 22:15:00,1.42304,1.42342,1.42304,1.42329,51600000.0
2006-08-30 22:16:00,1.42305,1.42324,1.42295,1.42295,44000000.0
2006-08-30 22:17:00,1.42316,1.42321,1.42296,1.42308,26800000.0
2006-08-30 22:18:00,1.42317,1.42317,1.42294,1.42295,30600000.0
2006-08-30 22:19:00,1.42289,1.42313,1.42289,1.423,33200000.0
2006-08-30 22:20:00,1.42301,1.42311,1.42284,1.42305,50800000.0
2006-08-30 22:21:00,1.42298,1.42338,1.42284,1.42325,36800000.0
2006-08-30 22:22:00,1.42334,1.42334,1.42309,1.42324,56800000.0
2006-08-30 22:23:00,1.42333,1.42333,1.42306,1.42306,40400001.0
2006-08-30 22:24:00,1.42321,1.42326,1.42301,1.42321,32600000.0
2006-08-30 22:25:00,1.42311,1.42323,1.4231,1.42319,32600000.0
2006-08-30 22:26:00,1.42296,1.42345,1.42296,1.42345,25000000.0
2006-08-30 22:27:00,1.42318,1.42328,1.42283,1.42328,33200000.0
2006-08-30 22:28:00,1.42328,1.42354,1.4232,1.42329,37500000.0
2006-08-30 22:29:00,1.42327,1.42334,1.42307,1.42318,22200000.0
2006-08-30 22:30:00,1.42308,1.42317,1.42295,1.42303,36800000.0
2006-08-30 22:31:00,1.42316,1.42319,1.42251,1.42311,23400000.0
2006-08-30 22:32:00,1.42303,1.42309,1.42292,1.42304,42400000.0
2006-08-30 22:33:00,1.42288,1.42322,1.42288,1.42318,47000000.0
2006-08-30 22:34:00,1.42313,1.42321,1.42288,1.42302,49000000.0
2006-08-30 22:35:00,1.42308,1.42308,1.42286,1.42295,23400000.0
2006-08-30 22:36:00,1.42307,1.42313,1.42247,1.42247,45900000.0
2006-08-30 22:37:00,1.42302,1.4231,1.42292,1.42309,45400000.0
2006-08-30 22:38:00,1.42298,1.42315,1.42286,1.42297,37600000.0
2006-08-30 22:39:00,1.42278,1.42288,1.42262,1.42273,27200000.0
2006-08-30 22:40:00,1.42277,1.42277,1.42217,1.42217,33600000.0
2006-08-30 22:41:00,1.42239,1.42272,1.42239,1.42261,39800000.0
2006-08-30 22:42:00,1.42268,1.42279,1.42254,1.42263,25800000.0
2006-08-30 22:43:00,1.42267,1.42275,1.42255,1.4227,40600001.0
2006-08-30 22:44:00,1.42252,1.42259,1.42243,1.42256,47800000.0
2006-08-30 22:45:00,1.42248,1.42267,1.4224,1.42267,28900000.0
2006-08-30 22:46:00,1.42258,1.42267,1.42244,1.4225,25800000.0
2006-08-30 22:47:00,1.4226,1.4226,1.42238,1.42253,33200000.0
2006-08-30 22:48:00,1.42246,1.4229,1.42246,1.42261,32000000.0
2006-08-30 22:49:00,1.42266,1.42292,1.42244,1.42275,33200000.0
2006-08-30 22:50:00,1.42277,1.42285,1.42262,1.42262,24300000.0
2006-08-30 22:51:00,1.42274,1.42283,1.42261,1.42283,31000000.0
2006-08-30 22:52:00,1.4228,1.42282,1.42253,1.42255,44800000.0
2006-08-30 22:53:00,1.42274,1.42297,1.42246,1.42297,58300000.0
2006-08-30 22:54:00,1.42295,1.42295,1.42263,1.4227,33700000.0
2006-08-30 22:55:00,1.42302,1.42322,1.42289,1.42289,20600000.0
2006-08-30 22:56:00,1.42296,1.42331,1.42294,1.42331,49000001.0
2006-08-30 22:57:00,1.42327,1.42329,1.42295,1.42295,37200000.0
2006-08-30 22:58:00,1.42317,1.4232,1.42311,1.42311,19400000.0
2006-08-30 22:59:00,1.42318,1.42323,1.42301,1.42318,61100000.0
2006-08-30 23:00:00,1.4228,1.4234,1.4228,1.4234,42200000.0
2006-08-30 23:01:00,1.4232,1.4233,1.4232,1.4233,42200000.0
2006-08-30 23:02:00,1.4232,1.4234,1.4231,1.4234,42200000.0
2006-08-30 23:03:00,1.4236,1.4236,1.4234,1.4234,42200000.0
2006-08-30 23:05:00,1.4235,1.4236,1.4234,1.4234,42200000.0
2006-08-30 23:07:00,1.4233,1.4233,1.4233,1.4233,42200000.0
2006-08-30 23:08:00,1.4234,1.4234,1.4233,1.4234,42200000.0
2006-08-30 23:09:00,1.4233,1.4235,1.4233,1.4235,42200000.0
2006-08-30 23:11:00,1.4234,1.4234,1.4234,1.4234,42200000.0
2006-08-30 23:12:00,1.4235,1.4235,1.4235,1.4235,42200000.0
2006-08-30 23:13:00,1.4233,1.4233,1.4233,1.4233,42200000.0
2006-08-30 23:14:00,1.4235,1.4236,1.4235,1.4236,42200000.0
2006-08-30 23:15:00,1.4234,1.4235,1.423,1.423,42200000.0
2006-08-30 23:16:00,1.4235,1.4235,1.4233,1.4233,42200000.0
2006-08-30 23:17:00,1.4234,1.4234,1.4233,1.4233,42200000.0
2006-08-30 23:18:00,1.4235,1.4235,1.4234,1.4234,42200000.0
2006-08-30 23:19:00,1.4235,1.4235,1.4235,1.4235,42200000.0
2006-08-30 23:20:00,1.4234,1.4235,1.4234,1.4235,42200000.0
2006-08-30 23:21:00,1.42323,1.42371,1.42323,1.42355,42200000.0
2006-08-30 23:22:00,1.4236,1.4236,1.4236,1.4236,39200000.0
2006-08-30 23:23:00,1.42358,1.42373,1.42358,1.42373,39200000.0
2006-08-30 23:24:00,1.42353,1.42363,1.42337,1.42337,37400000.0
2006-08-30 23:25:00,1.42358,1.42377,1.42352,1.42352,35300000.0
2006-08-30 23:26:00,1.42367,1.42381,1.42348,1.42381,32800000.0
2006-08-30 23:27:00,1.42364,1.42376,1.42364,1.42364,42600000.0
2006-08-30 23:28:00,1.42352,1.42353,1.42302,1.42302,50600000.0
2006-08-30 23:29:00,1.42321,1.42347,1.423,1.42321,40000000.0
2006-08-30 23:30:00,1.42309,1.42332,1.42309,1.42321,47200000.0
2006-08-30 23:31:00,1.42316,1.42318,1.42281,1.42318,46600000.0
2006-08-30 23:32:00,1.42291,1.42316,1.42291,1.42306,38700000.0
2006-08-30 23:33:00,1.42294,1.42309,1.42294,1.42299,34600000.0
2006-08-30 23:34:00,1.42292,1.42304,1.42266,1.42269,49800000.0
2006-08-30 23:35:00,1.42279,1.42279,1.42259,1.42264,23000000.0
2006-08-30 23:36:00,1.42287,1.42313,1.42287,1.42291,30200000.0
2006-08-30 23:37:00,1.4232,1.4232,1.4232,1.4232,47900000.0
2006-08-30 23:38:00,1.4229,1.423,1.4229,1.423,47900000.0
2006-08-30 23:39:00,1.42282,1.42287,1.42275,1.4228,47900000.0
2006-08-30 23:40:00,1.42304,1.42304,1.42268,1.42268,39800000.0
2006-08-30 23:41:00,1.42271,1.42271,1.42217,1.42217,38200000.0
2006-08-30 23:42:00,1.4227,1.4227,1.42239,1.42262,20600000.0
2006-08-30 23:43:00,1.42269,1.42274,1.42222,1.42264,38800000.0
2006-08-30 23:44:00,1.42271,1.42271,1.4223,1.42234,44500000.0
2006-08-30 23:45:00,1.4226,1.4226,1.4217,1.4218,51700000.0
2006-08-30 23:46:00,1.4217,1.4218,1.4217,1.4218,51700000.0
2006-08-30 23:47:00,1.422,1.4223,1.4219,1.4222,51700000.0
2006-08-30 23:48:00,1.42234,1.42234,1.42209,1.42229,51700000.0
2006-08-30 23:49:00,1.42266,1.42266,1.42222,1.42244,40200000.0
2006-08-30 23:50:00,1.42251,1.42263,1.4223,1.42255,33900000.0
2006-08-30 23:52:00,1.42256,1.42256,1.42221,1.42251,35200000.0
2006-08-30 23:53:00,1.42262,1.42262,1.4221,1.42214,47800001.0
2006-08-30 23:54:00,1.42219,1.42241,1.42173,1.42173,61400000.0
2006-08-30 23:55:00,1.42215,1.42238,1.42215,1.42238,40000000.0
2006-08-30 23:56:00,1.42241,1.42241,1.42198,1.42217,37200000.0
2006-08-30 23:57:00,1.42227,1.42239,1.42224,1.42238,32600000.0
2006-08-30 23:58:00,1.4224,1.42257,1.42215,1.42244,40000000.0
2006-08-30 23:59:00,1.4224,1.42252,1.42226,1.42228,32600000.0
2006-08-31 00:00:00,1.42242,1.42258,1.42233,1.42242,35800000.0
2006-08-31 00:01:00,1.42233,1.42239,1.42214,1.42239,53200001.0
2006-08-31 00:02:00,1.4224,1.42247,1.42193,1.42235,47300000.0
2006-08-31 00:03:00,1.42231,1.42231,1.42202,1.42202,51700000.0
2006-08-31 00:04:00,1.4219,1.42205,1.4219,1.42205,38000000.0
2006-08-31 00:05:00,1.42215,1.42223,1.42194,1.42194,37600000.0
2006-08-31 00:06:00,1.422,1.42222,1.422,1.42222,29800000.0
2006-08-31 00:07:00,1.4221,1.4222,1.42195,1.42205,31000000.0
2006-08-31 00:08:00,1.42211,1.42218,1.42195,1.42216,32000000.0
2006-08-31 00:09:00,1.4221,1.42232,1.42202,1.42219,34000000.0
2006-08-31 00:10:00,1.42232,1.42235,1.42218,1.42229,32400000.0
2006-08-31 00:11:00,1.42229,1.42234,1.42209,1.42227,32800000.0
2006-08-31 00:12:00,1.42231,1.42231,1.42202,1.42205,29200000.0
2006-08-31 00:13:00,1.4223,1.4223,1.4223,1.4223,44400000.0
2006-08-31 00:14:00,1.42221,1.42233,1.42203,1.42231,44400000.0
2006-08-31 00:15:00,1.42206,1.42217,1.422,1.422,47100000.0
2006-08-31 00:16:00,1.42207,1.42207,1.42176,1.42176,26400000.0
2006-08-31 00:17:00,1.42174,1.42209,1.42174,1.42199,49400000.0
2006-08-31 00:18:00,1.42175,1.42196,1.42172,1.42182,50100000.0
2006-08-31 00:19:00,1.42209,1.42209,1.42188,1.42188,50600002.0
2006-08-31 00:20:00,1.422,1.42236,1.42188,1.42188,38200000.0
2006-08-31 00:21:00,1.42247,1.42261,1.42238,1.4226,41100000.0
2006-08-31 00:22:00,1.42255,1.42275,1.42254,1.42265,33000000.0
2006-08-31 00:23:00,1.42255,1.42255,1.42198,1.42228,42000000.0
2006-08-31 00:24:00,1.42239,1.42246,1.42224,1.42241,28500000.0
2006-08-31 00:25:00,1.42233,1.42264,1.42232,1.42246,45100000.0
2006-08-31 00:26:00,1.4224,1.4224,1.4223,1.4223,35200000.0
2006-08-31 00:27:00,1.42254,1.42261,1.42237,1.42237,35200000.0
2006-08-31 00:28:00,1.42255,1.42271,1.42233,1.42246,60600000.0
2006-08-31 00:29:00,1.42253,1.42274,1.42243,1.42243,39200000.0
2006-08-31 00:30:00,1.42217,1.42251,1.42217,1.42248,32200000.0
2006-08-31 00:31:00,1.42261,1.42265,1.42245,1.42245,24600000.0
2006-08-31 00:32:00,1.42217,1.42258,1.42217,1.42236,19400000.0
2006-08-31 00:33:00,1.4225,1.4225,1.4225,1.4225,39300000.0
2006-08-31 00:34:00,1.42248,1.4227,1.42239,1.42239,39300000.0
2006-08-31 00:35:00,1.42273,1.42273,1.42257,1.42272,31600000.0
2006-08-31 00:36:00,1.4227,1.4228,1.42263,1.4228,28900000.0
2006-08-31 00:37:00,1.42285,1.42285,1.42259,1.42259,39200000.0
2006-08-31 00:38:00,1.42263,1.42274,1.42253,1.42257,27800000.0
2006-08-31 00:39:00,1.42267,1.4228,1.42247,1.42259,57600000.0
2006-08-31 00:40:00,1.42262,1.42272,1.42252,1.42272,25400000.0
2006-08-31 00:41:00,1.42272,1.42272,1.42237,1.42257,34800000.0
2006-08-31 00:42:00,1.42257,1.42269,1.42256,1.42262,31600000.0
2006-08-31 00:43:00,1.42239,1.42267,1.42215,1.42267,33400000.0
2006-08-31 00:44:00,1.42265,1.42268,1.42251,1.42265,20600000.0
2006-08-31 00:45:00,1.4228,1.42284,1.42264,1.42267,97100000.0
2006-08-31 00:46:00,1.42262,1.42279,1.42244,1.42279,39800000.0
2006-08-31 00:47:00,1.42277,1.42283,1.42259,1.42269,33000000.0
2006-08-31 00:48:00,1.42247,1.42278,1.42247,1.4227,30200000.0
2006-08-31 00:49:00,1.42287,1.4229,1.4226,1.42282,48000000.0
2006-08-31 00:50:00,1.42283,1.423,1.42275,1.42296,35200000.0
2006-08-31 00:51:00,1.42294,1.42307,1.42282,1.42294,53800000.0
2006-08-31 00:52:00,1.42275,1.4229,1.4227,1.4229,28200000.0
2006-08-31 00:53:00,1.42267,1.4229,1.42265,1.4229,61000001.0
2006-08-31 00:54:00,1.42251,1.42289,1.42251,1.42289,25400000.0
2006-08-31 00:55:00,1.42296,1.42296,1.42259,1.42296,34900000.0
2006-08-31 00:56:00,1.42282,1.42283,1.42261,1.42269,45200000.0
2006-08-31 00:57:00,1.4229,1.42303,1.42277,1.42277,23400000.0
2006-08-31 00:58:00,1.423,1.42304,1.42285,1.42294,32700000.0
2006-08-31 00:59:00,1.42303,1.42304,1.42283,1.42304,49200000.0
2006-08-31 01:00:00,1.42299,1.4231,1.42286,1.4229,45000000.0
2006-08-31 01:01:00,1.42292,1.42306,1.42282,1.42292,36200000.0
2006-08-31 01:02:00,1.42315,1.42318,1.42273,1.42273,57500000.0
2006-08-31 01:03:00,1.42313,1.42315,1.42286,1.42303,34500000.0
2006-08-31 01:04:00,1.42305,1.42316,1.42303,1.42305,41800000.0
2006-08-31 01:05:00,1.42312,1.42319,1.42302,1.42306,30400000.0
2006-08-31 01:06:00,1.42319,1.42319,1.42291,1.42316,43600000.0
2006-08-31 01:07:00,1.42318,1.42323,1.42296,1.42308,40200000.0
2006-08-31 01:08:00,1.42309,1.42309,1.42267,1.42267,28000000.0
2006-08-31 01:09:00,1.42313,1.42313,1.42293,1.42311,28200000.0
2006-08-31 01:10:00,1.42314,1.4233,1.4229,1.42307,29000000.0
2006-08-31 01:11:00,1.42296,1.42318,1.42296,1.42318,25400000.0
2006-08-31 01:12:00,1.42302,1.42323,1.42278,1.42308,67300000.0
2006-08-31 01:13:00,1.42325,1.42328,1.42298,1.42328,37200000.0
2006-08-31 01:14:00,1.42308,1.42323,1.4229,1.42308,29800000.0
2006-08-31 01:15:00,1.42312,1.42313,1.42283,1.42308,34100000.0
2006-08-31 01:16:00,1.42303,1.42323,1.42292,1.42312,39200000.0
2006-08-31 01:17:00,1.4232,1.4232,1.42299,1.42313,29400000.0
2006-08-31 01:18:00,1.4231,1.42325,1.42288,1.42325,23800000.0
2006-08-31 01:19:00,1.42318,1.42337,1.42314,1.42326,37400000.0
2006-08-31 01:20:00,1.42335,1.42344,1.42282,1.42344,30600000.0
2006-08-31 01:21:00,1.42326,1.4236,1.42326,1.42337,49400000.0
2006-08-31 01:22:00,1.42339,1.42351,1.42326,1.42338,42300000.0
2006-08-31 01:23:00,1.4232,1.42328,1.42298,1.42298,40400000.0
2006-08-31 01:24:00,1.42333,1.4234,1.42323,1.42337,41500000.0
2006-08-31 01:25:00,1.42334,1.42357,1.4231,1.42344,49800000.0
2006-08-31 01:26:00,1.42333,1.4236,1.42333,1.42354,24600000.0
2006-08-31 01:27:00,1.42346,1.42358,1.42333,1.42358,18000000.0
2006-08-31 01:28:00,1.42342,1.42355,1.42318,1.42342,39400000.0
2006-08-31 01:29:00,1.42334,1.42334,1.42311,1.42311,32000000.0
2006-08-31 01:30:00,1.42332,1.42332,1.42284,1.42319,53700000.0
2006-08-31 01:31:00,1.42298,1.42322,1.42291,1.42322,38400000.0
2006-08-31 01:32:00,1.42319,1.42337,1.42313,1.42328,43500000.0
2006-08-31 01:33:00,1.42359,1.42364,1.42345,1.42362,33200000.0
2006-08-31 01:34:00,1.42355,1.42366,1.42315,1.42361,35600000.0
2006-08-31 01:35:00,1.42361,1.42376,1.42339,1.42339,33000000.0
2006-08-31 01:36:00,1.42355,1.42356,1.42344,1.42344,40000000.0
2006-08-31 01:37:00,1.42344,1.42354,1.42313,1.42346,34900000.0
2006-08-31 01:38:00,1.42336,1.42354,1.42329,1.42354,37600000.0
2006-08-31 01:39:00,1.42336,1.42353,1.42312,1.42333,56000001.0
2006-08-31 01:40:00,1.42315,1.42329,1.42307,1.42329,30400000.0
2006-08-31 01:41:00,1.42329,1.42354,1.42324,1.42336,45000000.0
2006-08-31 01:42:00,1.42344,1.42354,1.42324,1.42344,35200000.0
2006-08-31 01:43:00,1.42344,1.42349,1.42292,1.42339,25200000.0
2006-08-31 01:44:00,1.42344,1.42344,1.42311,1.42339,50300000.0
2006-08-31 01:45:00,1.42337,1.42349,1.42329,1.42339,40600000.0
2006-08-31 01:46:00,1.42337,1.42354,1.42324,1.42336,45200000.0
2006-08-31 01:47:00,1.42337,1.42352,1.42324,1.42324,27000000.0
2006-08-31 01:48:00,1.42343,1.42372,1.42319,1.42319,35200000.0
2006-08-31 01:49:00,1.42349,1.42357,1.42291,1.42335,21800000.0
2006-08-31 01:50:00,1.42338,1.42338,1.42301,1.4231,36600000.0
2006-08-31 01:51:00,1.42334,1.42359,1.42334,1.42346,26000000.0
2006-08-31 01:52:00,1.42362,1.42362,1.42318,1.42318,28600000.0
2006-08-31 01:53:00,1.42334,1.42334,1.42321,1.42323,59000000.0
2006-08-31 01:54:00,1.4233,1.42336,1.42323,1.42328,41100000.0
2006-08-31 01:55:00,1.42322,1.42337,1.42312,1.42312,37000000.0
2006-08-31 01:56:00,1.42329,1.42348,1.42319,1.42325,59500000.0
2006-08-31 01:57:00,1.42338,1.42361,1.42331,1.42356,31600000.0
2006-08-31 01:58:00,1.42352,1.42362,1.42322,1.42329,23400000.0
2006-08-31 01:59:00,1.42357,1.42364,1.42345,1.42352,33000000.0
2006-08-31 02:00:00,1.42329,1.42366,1.42329,1.42344,50300000.0
2006-08-31 02:01:00,1.42313,1.42313,1.42293,1.423,51100000.0
2006-08-31 02:02:00,1.42293,1.42346,1.42293,1.42319,64200000.0
2006-08-31 02:03:00,1.42319,1.42324,1.42303,1.42308,69900000.0
2006-08-31 02:04:00,1.42304,1.42338,1.42304,1.42327,55600000.0
2006-08-31 02:05:00,1.42338,1.42338,1.42325,1.42336,60200000.0
2006-08-31 02:06:00,1.42353,1.42353,1.42315,1.42347,59300000.0
2006-08-31 02:07:00,1.42337,1.42337,1.42283,1.42325,196200000.0
2006-08-31 02:08:00,1.4233,1.42335,1.42329,1.42335,45100000.0
2006-08-31 02:09:00,1.42327,1.42339,1.42295,1.4232,178200000.0
2006-08-31 02:10:00,1.42297,1.42344,1.42293,1.423,147100000.0
2006-08-31 02:11:00,1.42323,1.4233,1.42323,1.42327,43500000.0
2006-08-31 02:12:00,1.423,1.42305,1.42292,1.42305,55600000.0
2006-08-31 02:13:00,1.42307,1.42323,1.42307,1.42323,37200000.0
2006-08-31 02:14:00,1.42333,1.42346,1.42315,1.4234,145100000.0
2006-08-31 02:15:00,1.42334,1.42373,1.4233,1.42372,242700000.0
2006-08-31 02:16:00,1.42434,1.42445,1.42412,1.42428,43000000.0
2006-08-31 02:17:00,1.4239,1.42404,1.4234,1.42388,199100001.0
2006-08-31 02:18:00,1.424,1.42431,1.42359,1.42396,33000000.0
2006-08-31 02:19:00,1.42399,1.42412,1.42381,1.42382,34900000.0
2006-08-31 02:20:00,1.42396,1.42414,1.42385,1.4241,38800000.0
2006-08-31 02:21:00,1.42392,1.42408,1.42387,1.42392,46600000.0
2006-08-31 02:22:00,1.42365,1.42376,1.42351,1.42373,28000000.0
2006-08-31 02:23:00,1.42405,1.42412,1.42387,1.42387,42300000.0
2006-08-31 02:24:00,1.42366,1.4237,1.42345,1.42362,44600001.0
2006-08-31 02:25:00,1.42347,1.42353,1.42315,1.42325,140900001.0
2006-08-31 02:26:00,1.42323,1.42381,1.42313,1.42381,90200000.0
2006-08-31 02:27:00,1.42385,1.42385,1.42358,1.42367,48600000.0
2006-08-31 02:28:00,1.42354,1.42361,1.42345,1.42345,48600000.0
2006-08-31 02:29:00,1.42362,1.42362,1.4232,1.42359,57800000.0
2006-08-31 02:30:00,1.42383,1.42383,1.42361,1.42374,23800000.0
2006-08-31 02:31:00,1.42341,1.42351,1.42331,1.42334,71900000.0
2006-08-31 02:32:00,1.42353,1.42359,1.42336,1.42357,40200000.0
2006-08-31 02:33:00,1.42319,1.42332,1.4231,1.42318,196800000.0
2006-08-31 02:34:00,1.4235,1.42356,1.42335,1.42354,36600000.0
2006-08-31 02:35:00,1.42365,1.42374,1.42334,1.42335,92200001.0
2006-08-31 02:36:00,1.42349,1.4235,1.42332,1.42344,20600000.0
2006-08-31 02:37:00,1.42324,1.42331,1.4231,1.4231,96500000.0
2006-08-31 02:38:00,1.42321,1.42323,1.42307,1.42313,46800000.0
2006-08-31 02:39:00,1.42315,1.42315,1.423,1.42311,35500000.0
2006-08-31 02:40:00,1.42319,1.4233,1.42304,1.42318,63800002.0
2006-08-31 02:41:00,1.42319,1.42346,1.42319,1.42325,39900000.0
2006-08-31 02:42:00,1.42327,1.42335,1.42314,1.42326,29800000.0
2006-08-31 02:43:00,1.42311,1.42337,1.42309,1.42337,30200000.0
2006-08-31 02:44:00,1.42343,1.42356,1.42333,1.42356,28000000.0
2006-08-31 02:45:00,1.42306,1.42327,1.42302,1.42312,50400000.0
2006-08-31 02:46:00,1.423,1.42316,1.4229,1.42295,202100000.0
2006-08-31 02:47:00,1.42336,1.42353,1.42293,1.42332,213500001.0
2006-08-31 02:48:00,1.42326,1.42348,1.42323,1.42343,115500000.0
2006-08-31 02:49:00,1.4233,1.42353,1.42306,1.42313,63100000.0
2006-08-31 02:50:00,1.42335,1.42359,1.42304,1.42359,113100000.0
2006-08-31 02:51:00,1.42317,1.42322,1.42292,1.42322,70000000.0
2006-08-31 02:52:00,1.4235,1.42358,1.42331,1.42351,40100000.0
2006-08-31 02:53:00,1.42358,1.42358,1.42318,1.42335,34300000.0
2006-08-31 02:54:00,1.42355,1.42414,1.42355,1.42406,34400000.0
2006-08-31 02:55:00,1.42403,1.42446,1.42381,1.42399,19800000.0
2006-08-31 02:56:00,1.42389,1.42406,1.42389,1.42391,63800000.0
2006-08-31 02:57:00,1.42393,1.42405,1.42392,1.42398,42800000.0
2006-08-31 02:58:00,1.42406,1.42406,1.42385,1.42388,74800000.0
2006-08-31 02:59:00,1.42393,1.42406,1.42384,1.42384,56000000.0
2006-08-31 03:00:00,1.42394,1.424,1.42383,1.42391,122300001.0
2006-08-31 03:01:00,1.42387,1.42388,1.42376,1.4238,45200000.0
2006-08-31 03:02:00,1.42378,1.42378,1.42357,1.42365,44000000.0
2006-08-31 03:03:00,1.42366,1.42366,1.42359,1.42364,66800000.0
2006-08-31 03:04:00,1.42366,1.424,1.4235,1.42357,37600000.0
2006-08-31 03:05:00,1.42356,1.42365,1.42352,1.42362,66300000.0
2006-08-31 03:06:00,1.42342,1.42342,1.42323,1.4233,53900000.0
2006-08-31 03:07:00,1.42303,1.42348,1.42279,1.42337,95400000.0
2006-08-31 03:08:00,1.42326,1.42326,1.4227,1.42284,57600000.0
2006-08-31 03:09:00,1.42318,1.42335,1.42288,1.42335,37400000.0
2006-08-31 03:10:00,1.42283,1.4233,1.42278,1.4233,35700000.0
2006-08-31 03:11:00,1.42301,1.42304,1.42286,1.42286,33800000.0
2006-08-31 03:12:00,1.42303,1.42315,1.4227,1.42296,29400000.0
2006-08-31 03:13:00,1.42264,1.42304,1.42264,1.42304,40300000.0
2006-08-31 03:14:00,1.42291,1.42321,1.42268,1.42308,40600000.0
2006-08-31 03:15:00,1.42294,1.42331,1.42294,1.42302,33000000.0
2006-08-31 03:16:00,1.42294,1.42307,1.42268,1.42307,27800000.0
2006-08-31 03:17:00,1.42303,1.4231,1.42262,1.4231,85900001.0
2006-08-31 03:18:00,1.42316,1.42327,1.42292,1.42327,36800000.0
2006-08-31 03:19:00,1.42322,1.4233,1.42302,1.4233,39700000.0
2006-08-31 03:20:00,1.4228,1.42332,1.42278,1.42332,61200000.0
2006-08-31 03:21:00,1.42318,1.42321,1.42298,1.42298,31600000.0
2006-08-31 03:22:00,1.42289,1.42289,1.42277,1.4228,73400000.0
2006-08-31 03:23:00,1.42285,1.42294,1.42281,1.4229,73800000.0
2006-08-31 03:24:00,1.42294,1.42297,1.42291,1.42292,58200000.0
2006-08-31 03:25:00,1.42334,1.42334,1.42291,1.42297,17400000.0
2006-08-31 03:26:00,1.423,1.423,1.423,1.423,104200000.0
2006-08-31 03:27:00,1.4229,1.42298,1.42276,1.42298,104200000.0
2006-08-31 03:28:00,1.42314,1.42327,1.42313,1.42323,55700000.0
2006-08-31 03:29:00,1.42323,1.42328,1.42319,1.42323,46200000.0
2006-08-31 03:30:00,1.42323,1.42326,1.42306,1.42326,65200000.0
2006-08-31 03:31:00,1.42323,1.42353,1.42323,1.42353,24600000.0
2006-08-31 03:32:00,1.42346,1.42363,1.42336,1.42336,30600000.0
2006-08-31 03:33:00,1.42316,1.42326,1.42316,1.42323,47000000.0
2006-08-31 03:34:00,1.42341,1.42356,1.42316,1.42319,38900000.0
2006-08-31 03:35:00,1.42329,1.42336,1.42311,1.42321,74000000.0
2006-08-31 03:36:00,1.42333,1.42365,1.42315,1.42356,61900001.0
2006-08-31 03:37:00,1.42345,1.42349,1.42315,1.42341,30600000.0
2006-08-31 03:38:00,1.42345,1.42355,1.42325,1.42343,25400000.0
2006-08-31 03:39:00,1.42309,1.42316,1.42305,1.42308,80600001.0
2006-08-31 03:40:00,1.42299,1.4234,1.42287,1.4234,121400000.0
2006-08-31 03:41:00,1.42344,1.42375,1.42344,1.42374,70200000.0
2006-08-31 03:42:00,1.42365,1.42368,1.42314,1.42328,61800000.0
2006-08-31 03:43:00,1.42317,1.42324,1.42314,1.42324,16800000.0
2006-08-31 03:44:00,1.42307,1.42328,1.42298,1.42307,32800000.0
2006-08-31 03:45:00,1.42308,1.42314,1.42297,1.42311,39300000.0
2006-08-31 03:46:00,1.42269,1.42269,1.42248,1.42256,50200000.0
2006-08-31 03:47:00,1.42263,1.42278,1.42262,1.42262,27800000.0
2006-08-31 03:48:00,1.42303,1.42316,1.42286,1.42306,25600000.0
2006-08-31 03:49:00,1.42299,1.42299,1.42248,1.42256,44300000.0
2006-08-31 03:50:00,1.42285,1.42292,1.4226,1.42263,112100001.0
2006-08-31 03:51:00,1.4228,1.4228,1.4227,1.4227,41600000.0
2006-08-31 03:52:00,1.42272,1.42272,1.4224,1.42248,83100000.0
2006-08-31 03:53:00,1.42245,1.4226,1.42235,1.4225,68800001.0
2006-08-31 03:54:00,1.42249,1.42305,1.42249,1.42265,49200000.0
2006-08-31 03:55:00,1.42298,1.42301,1.4228,1.42297,45800000.0
2006-08-31 03:56:00,1.42281,1.42292,1.42272,1.42272,29800000.0
2006-08-31 03:57:00,1.42218,1.42227,1.42213,1.42216,111200000.0
2006-08-31 03:58:00,1.42214,1.42297,1.42208,1.42216,207200000.0
2006-08-31 03:59:00,1.42254,1.42286,1.42252,1.42268,146700001.0
2006-08-31 04:00:00,1.42257,1.42264,1.42239,1.42243,79300000.0
2006-08-31 04:01:00,1.42238,1.42271,1.42222,1.42271,111800000.0
2006-08-31 04:02:00,1.42259,1.42259,1.42181,1.42183,141000002.0
2006-08-31 04:03:00,1.42182,1.42185,1.42157,1.42183,95200000.0
2006-08-31 04:04:00,1.42169,1.42197,1.42165,1.42174,134900001.0
2006-08-31 04:05:00,1.42166,1.42239,1.42166,1.42214,208000001.0
2006-08-31 04:06:00,1.42169,1.42212,1.42157,1.42187,87800000.0
2006-08-31 04:07:00,1.422,1.422,1.42167,1.42167,182300002.0
2006-08-31 04:08:00,1.42209,1.42217,1.422,1.422,36600000.0
2006-08-31 04:09:00,1.4222,1.4222,1.42195,1.42215,32000000.0
2006-08-31 04:10:00,1.42203,1.42203,1.42175,1.42192,112600000.0
2006-08-31 04:11:00,1.42199,1.42208,1.42164,1.4217,47300000.0
2006-08-31 04:12:00,1.42158,1.42168,1.42158,1.42165,81500001.0
2006-08-31 04:13:00,1.42165,1.42182,1.42162,1.42164,78100000.0
2006-08-31 04:14:00,1.42163,1.42163,1.42146,1.4215,79400000.0
2006-08-31 04:15:00,1.42148,1.42175,1.42139,1.42172,75200000.0
2006-08-31 04:16:00,1.4217,1.4219,1.42158,1.4216,130800002.0
2006-08-31 04:17:00,1.42162,1.42163,1.4215,1.42155,61600001.0
2006-08-31 04:18:00,1.42159,1.42182,1.42157,1.42167,90400000.0
2006-08-31 04:19:00,1.42169,1.4219,1.42169,1.4219,75200001.0
2006-08-31 04:20:00,1.4219,1.42205,1.4218,1.4218,184800000.0
2006-08-31 04:21:00,1.4218,1.42189,1.42178,1.42179,43800000.0
2006-08-31 04:22:00,1.42185,1.42222,1.4218,1.42222,37400000.0
2006-08-31 04:23:00,1.4218,1.42185,1.4218,1.4218,33000000.0
2006-08-31 04:24:00,1.42184,1.42197,1.42183,1.42188,197400002.0
2006-08-31 04:25:00,1.42182,1.42227,1.42174,1.4221,196800000.0
2006-08-31 04:26:00,1.42211,1.42211,1.42183,1.42189,127600000.0
2006-08-31 04:27:00,1.42208,1.42212,1.42194,1.42195,58100000.0
2006-08-31 04:28:00,1.42202,1.42214,1.42201,1.42201,44900000.0
2006-08-31 04:29:00,1.42202,1.42263,1.42202,1.42235,77000000.0
2006-08-31 04:30:00,1.42194,1.42231,1.42193,1.42221,91400000.0
2006-08-31 04:31:00,1.42223,1.42223,1.42182,1.4222,23400000.0
2006-08-31 04:32:00,1.42239,1.42239,1.4223,1.42239,29400000.0
2006-08-31 04:33:00,1.42244,1.42244,1.42227,1.42234,48200000.0
2006-08-31 04:34:00,1.42226,1.42236,1.42223,1.42232,49000000.0
2006-08-31 04:35:00,1.42218,1.42225,1.42208,1.42208,58600000.0
2006-08-31 04:36:00,1.42233,1.4224,1.42168,1.4223,172400000.0
2006-08-31 04:37:00,1.4223,1.42259,1.42205,1.42232,98200000.0
2006-08-31 04:38:00,1.42234,1.42234,1.42221,1.42229,54000000.0
2006-08-31 04:39:00,1.42213,1.42231,1.4221,1.4221,81400000.0
2006-08-31 04:40:00,1.42203,1.4223,1.42203,1.4223,49400000.0
2006-08-31 04:41:00,1.42211,1.42238,1.42211,1.42221,33800000.0
2006-08-31 04:42:00,1.42203,1.42221,1.42201,1.42216,62800000.0
2006-08-31 04:43:00,1.42209,1.42209,1.42195,1.42195,52200000.0
2006-08-31 04:44:00,1.42194,1.42231,1.42194,1.42231,34000000.0
2006-08-31 04:45:00,1.42227,1.42252,1.42194,1.42221,41900000.0
2006-08-31 04:46:00,1.42188,1.42205,1.42188,1.422,53800000.0
2006-08-31 04:47:00,1.42212,1.4225,1.42212,1.42246,91400000.0
2006-08-31 04:48:00,1.42224,1.42249,1.42224,1.42244,67500001.0
2006-08-31 04:49:00,1.42225,1.42235,1.42184,1.42184,85700001.0
2006-08-31 04:50:00,1.42227,1.42243,1.42208,1.42218,41700000.0
2006-08-31 04:51:00,1.42182,1.42182,1.42173,1.42179,22000000.0
2006-08-31 04:52:00,1.42175,1.42233,1.4217,1.42217,46900000.0
2006-08-31 04:53:00,1.42214,1.42239,1.42204,1.42214,60100000.0
2006-08-31 04:54:00,1.42186,1.42203,1.42186,1.42186,40000000.0
2006-08-31 04:55:00,1.42221,1.42232,1.42189,1.42232,65400002.0
2006-08-31 04:56:00,1.42201,1.42228,1.42201,1.42205,36200000.0
2006-08-31 04:57:00,1.42189,1.42229,1.42189,1.42189,28200000.0
2006-08-31 04:58:00,1.42193,1.42236,1.42193,1.42216,33200000.0
2006-08-31 04:59:00,1.42179,1.42216,1.42179,1.4219,99900000.0
2006-08-31 05:00:00,1.42229,1.42232,1.42216,1.42226,34000000.0
2006-08-31 05:01:00,1.42207,1.42222,1.42192,1.42222,43600000.0
2006-08-31 05:02:00,1.42215,1.42224,1.42191,1.42207,34500000.0
2006-08-31 05:03:00,1.42195,1.4222,1.4219,1.42197,143800000.0
2006-08-31 05:04:00,1.42195,1.42195,1.42186,1.42193,211000000.0
2006-08-31 05:05:00,1.42194,1.422,1.42185,1.42191,192700000.0
2006-08-31 05:06:00,1.42195,1.42195,1.42178,1.42187,144400000.0
2006-08-31 05:07:00,1.42181,1.4222,1.42176,1.42193,328900001.0
2006-08-31 05:08:00,1.4221,1.42238,1.42205,1.42218,300300000.0
2006-08-31 05:09:00,1.42199,1.42229,1.42179,1.42179,181700000.0
2006-08-31 05:10:00,1.42183,1.42198,1.42181,1.42198,179700000.0
2006-08-31 05:11:00,1.42189,1.42197,1.42174,1.42184,111100000.0
2006-08-31 05:12:00,1.42182,1.42184,1.42172,1.42181,121400000.0
2006-08-31 05:13:00,1.42188,1.42211,1.42185,1.422,189500001.0
2006-08-31 05:14:00,1.42196,1.42201,1.42184,1.42187,208100000.0
2006-08-31 05:15:00,1.42197,1.42209,1.42187,1.42202,28800000.0
2006-08-31 05:16:00,1.4219,1.42202,1.42182,1.42192,169000000.0
2006-08-31 05:17:00,1.42203,1.42222,1.42189,1.42211,152900001.0
2006-08-31 05:18:00,1.42208,1.42223,1.42197,1.42215,279500000.0
2006-08-31 05:19:00,1.42177,1.42199,1.4215,1.4215,296400002.0
2006-08-31 05:20:00,1.42149,1.42167,1.42144,1.4215,268300002.0
2006-08-31 05:21:00,1.42151,1.42184,1.42147,1.42173,316600000.0
2006-08-31 05:22:00,1.42177,1.42184,1.42169,1.42174,216400002.0
2006-08-31 05:23:00,1.42169,1.42182,1.42169,1.42177,148300001.0
2006-08-31 05:24:00,1.42174,1.42177,1.42169,1.42172,156300000.0
2006-08-31 05:25:00,1.42183,1.42205,1.42156,1.42163,240400000.0
2006-08-31 05:26:00,1.42139,1.42144,1.42131,1.42131,102400001.0
2006-08-31 05:27:00,1.4215,1.4215,1.42103,1.42141,166800000.0
2006-08-31 05:28:00,1.42147,1.42157,1.42122,1.42147,245100001.0
2006-08-31 05:29:00,1.42144,1.42162,1.4213,1.42133,248200000.0
2006-08-31 05:30:00,1.42135,1.42161,1.42131,1.42135,247200002.0
2006-08-31 05:31:00,1.42147,1.42181,1.42142,1.42145,74600002.0
2006-08-31 05:32:00,1.42152,1.42169,1.42146,1.42161,201000001.0
2006-08-31 05:33:00,1.42186,1.42204,1.42178,1.42178,226300001.0
2006-08-31 05:34:00,1.42158,1.42177,1.42139,1.42139,207600000.0
2006-08-31 05:35:00,1.42155,1.42157,1.42146,1.42148,21800000.0
2006-08-31 05:36:00,1.42124,1.4214,1.42122,1.42127,189000000.0
2006-08-31 05:37:00,1.42141,1.42154,1.42138,1.42138,193800000.0
2006-08-31 05:38:00,1.42148,1.42182,1.42148,1.4218,146100000.0
2006-08-31 05:39:00,1.42189,1.42207,1.42187,1.42198,132600000.0
2006-08-31 05:40:00,1.42189,1.4222,1.42176,1.42191,183400000.0
2006-08-31 05:41:00,1.42177,1.42197,1.42164,1.42174,135900000.0
2006-08-31 05:42:00,1.42179,1.42179,1.42155,1.4216,251100001.0
2006-08-31 05:43:00,1.42156,1.42171,1.42153,1.42171,67500000.0
2006-08-31 05:44:00,1.42173,1.42183,1.4216,1.42162,109600000.0
2006-08-31 05:45:00,1.42177,1.42205,1.4217,1.42177,121000000.0
2006-08-31 05:46:00,1.42181,1.42197,1.42173,1.42178,200800000.0
2006-08-31 05:47:00,1.42157,1.42159,1.4212,1.42154,209600000.0
2006-08-31 05:48:00,1.42142,1.42172,1.42139,1.42156,241500000.0
2006-08-31 05:49:00,1.42158,1.42175,1.4214,1.4214,174400002.0
2006-08-31 05:50:00,1.4214,1.42172,1.4214,1.42147,284000001.0
2006-08-31 05:51:00,1.42102,1.42126,1.42099,1.42099,146400000.0
2006-08-31 05:52:00,1.42109,1.4213,1.42107,1.42122,171600000.0
2006-08-31 05:53:00,1.42119,1.4218,1.42119,1.42145,92500000.0
2006-08-31 05:54:00,1.42167,1.42167,1.42108,1.42131,219700001.0
2006-08-31 05:55:00,1.42131,1.42185,1.42118,1.42171,205900000.0
2006-08-31 05:56:00,1.42182,1.42191,1.42163,1.42164,129200000.0
2006-08-31 05:57:00,1.42161,1.42166,1.42144,1.42144,147900000.0
2006-08-31 05:58:00,1.42143,1.42153,1.42134,1.42134,136500000.0
2006-08-31 05:59:00,1.42142,1.42142,1.42115,1.42119,76300000.0
2006-08-31 06:00:00,1.42122,1.42134,1.42116,1.42124,271500002.0
2006-08-31 06:01:00,1.42137,1.42172,1.42135,1.42145,187300000.0
2006-08-31 06:02:00,1.42142,1.4216,1.42129,1.42129,246000000.0
2006-08-31 06:03:00,1.42142,1.42147,1.4213,1.42139,78400002.0
2006-08-31 06:04:00,1.42122,1.4213,1.42111,1.4213,134000000.0
2006-08-31 06:05:00,1.42134,1.42156,1.42132,1.42141,405300001.0
2006-08-31 06:06:00,1.42145,1.42161,1.42137,1.42155,72000000.0
2006-08-31 06:07:00,1.42152,1.42177,1.42141,1.42151,342500000.0
2006-08-31 06:08:00,1.42129,1.42162,1.42129,1.42149,483100002.0
2006-08-31 06:09:00,1.42135,1.42171,1.42128,1.42153,382100000.0
2006-08-31 06:10:00,1.4216,1.42179,1.42159,1.42162,260100000.0
2006-08-31 06:11:00,1.42157,1.42166,1.42126,1.42136,435000001.0
2006-08-31 06:12:00,1.42126,1.4215,1.42116,1.4215,277000000.0
2006-08-31 06:13:00,1.42136,1.42164,1.42125,1.42125,360200001.0
2006-08-31 06:14:00,1.42148,1.42153,1.42123,1.42133,407900002.0
2006-08-31 06:15:00,1.42131,1.42137,1.42117,1.42134,201200001.0
2006-08-31 06:16:00,1.42136,1.42143,1.42123,1.42135,192000000.0
2006-08-31 06:17:00,1.42112,1.42127,1.42112,1.42112,162400000.0
2006-08-31 06:18:00,1.42125,1.42146,1.42123,1.42125,249900000.0
2006-08-31 06:19:00,1.42118,1.42133,1.42117,1.42125,195100001.0
2006-08-31 06:20:00,1.42128,1.42143,1.42118,1.42121,254500000.0
2006-08-31 06:21:00,1.42135,1.4215,1.42127,1.42135,271400000.0
2006-08-31 06:22:00,1.4213,1.42156,1.42125,1.42133,240600001.0
2006-08-31 06:23:00,1.42122,1.42138,1.42116,1.42128,280000000.0
2006-08-31 06:24:00,1.42125,1.42138,1.42109,1.42118,366100002.0
2006-08-31 06:25:00,1.42107,1.42114,1.42099,1.42102,236800000.0
2006-08-31 06:26:00,1.42099,1.42114,1.42089,1.42098,309800001.0
2006-08-31 06:27:00,1.42095,1.42109,1.42094,1.42094,311500001.0
2006-08-31 06:28:00,1.421,1.42111,1.42085,1.42095,353100000.0
2006-08-31 06:29:00,1.42098,1.42111,1.42091,1.42093,99800000.0
2006-08-31 06:30:00,1.4209,1.4212,1.4209,1.42112,295400000.0
2006-08-31 06:31:00,1.42121,1.42129,1.42106,1.4212,139100000.0
2006-08-31 06:32:00,1.42119,1.42125,1.4211,1.4211,147600001.0
2006-08-31 06:33:00,1.42108,1.42131,1.42103,1.42113,279700000.0
2006-08-31 06:34:00,1.42106,1.42113,1.42095,1.42106,221300001.0
2006-08-31 06:35:00,1.42089,1.42114,1.42087,1.42091,137200000.0
2006-08-31 06:36:00,1.42105,1.42121,1.42104,1.42104,104200002.0
2006-08-31 06:37:00,1.42115,1.42123,1.42112,1.42117,209100000.0
2006-08-31 06:38:00,1.42116,1.4214,1.4211,1.42112,140600000.0
2006-08-31 06:39:00,1.42118,1.42121,1.4211,1.42114,41100000.0
2006-08-31 06:40:00,1.42108,1.42108,1.42088,1.42094,143300000.0
2006-08-31 06:41:00,1.42095,1.42109,1.42089,1.42108,199900000.0
2006-08-31 06:42:00,1.42104,1.42113,1.42089,1.42097,324300001.0
2006-08-31 06:43:00,1.42101,1.42111,1.42098,1.42109,130600000.0
2006-08-31 06:44:00,1.4211,1.42112,1.42097,1.42102,319300001.0
2006-08-31 06:45:00,1.42106,1.42112,1.42093,1.42104,259600000.0
2006-08-31 06:46:00,1.42101,1.42104,1.42092,1.421,215300000.0
2006-08-31 06:47:00,1.42103,1.42116,1.42095,1.42112,250300001.0
2006-08-31 06:48:00,1.42076,1.42105,1.42076,1.42098,54200001.0
2006-08-31 06:49:00,1.42102,1.42122,1.42091,1.42098,255700000.0
2006-08-31 06:50:00,1.42109,1.42115,1.421,1.42105,36000000.0
2006-08-31 06:51:00,1.42129,1.42129,1.42094,1.4212,52600001.0
2006-08-31 06:52:00,1.42107,1.42123,1.42107,1.42108,200900000.0
2006-08-31 06:53:00,1.42099,1.42126,1.42093,1.42106,214200000.0
2006-08-31 06:54:00,1.4209,1.42112,1.42077,1.42082,404900000.0
2006-08-31 06:55:00,1.42078,1.42088,1.42068,1.4208,353700000.0
2006-08-31 06:56:00,1.42097,1.42101,1.42091,1.42096,36500000.0
2006-08-31 06:57:00,1.42101,1.42106,1.42098,1.42099,84300000.0
2006-08-31 06:58:00,1.4209,1.42095,1.42075,1.42088,258100003.0
2006-08-31 06:59:00,1.42079,1.42099,1.42069,1.42074,315900001.0
2006-08-31 07:00:00,1.42085,1.42085,1.42061,1.42061,117200000.0
2006-08-31 07:01:00,1.42042,1.42079,1.42042,1.42079,288000000.0
2006-08-31 07:02:00,1.42083,1.42096,1.42068,1.42071,403500002.0
2006-08-31 07:03:00,1.42083,1.42085,1.42067,1.42082,175200000.0
2006-08-31 07:04:00,1.42087,1.42106,1.42083,1.42098,348700000.0
2006-08-31 07:05:00,1.42096,1.42096,1.42075,1.42086,118600000.0
2006-08-31 07:06:00,1.42093,1.42104,1.4208,1.42095,231200001.0
2006-08-31 07:07:00,1.421,1.42107,1.42087,1.42101,167100001.0
2006-08-31 07:08:00,1.42099,1.42099,1.42068,1.42095,208400001.0
2006-08-31 07:09:00,1.42098,1.42111,1.42081,1.42082,217700002.0
2006-08-31 07:10:00,1.42085,1.42085,1.42063,1.42071,448900001.0
2006-08-31 07:11:00,1.42076,1.42087,1.42067,1.42074,417600001.0
2006-08-31 07:12:00,1.42064,1.42085,1.42058,1.42085,288900000.0
2006-08-31 07:13:00,1.42084,1.42084,1.4205,1.42066,238500000.0
2006-08-31 07:14:00,1.42072,1.42079,1.42064,1.42069,513800000.0
2006-08-31 07:15:00,1.42068,1.42086,1.42033,1.42086,253600001.0
2006-08-31 07:16:00,1.42068,1.42076,1.42063,1.42075,173500000.0
2006-08-31 07:17:00,1.42074,1.42074,1.42049,1.42051,187200000.0
2006-08-31 07:18:00,1.42045,1.42066,1.42036,1.42066,470900003.0
2006-08-31 07:19:00,1.42068,1.42081,1.42053,1.42073,335600002.0
2006-08-31 07:20:00,1.42078,1.421,1.42068,1.42075,484800003.0
2006-08-31 07:21:00,1.42055,1.42068,1.42048,1.4205,236800000.0
2006-08-31 07:22:00,1.4206,1.42075,1.42053,1.42068,378500001.0
2006-08-31 07:23:00,1.42072,1.42094,1.42059,1.42079,382800000.0
2006-08-31 07:24:00,1.42072,1.42082,1.42064,1.42069,251600001.0
2006-08-31 07:25:00,1.42071,1.42081,1.42058,1.42081,391400002.0
2006-08-31 07:26:00,1.42085,1.421,1.42072,1.42088,276700001.0
2006-08-31 07:27:00,1.421,1.42111,1.42086,1.42108,187000002.0
2006-08-31 07:28:00,1.42101,1.42101,1.42074,1.42093,262100000.0
2006-08-31 07:29:00,1.42085,1.42095,1.4207,1.4207,228800001.0
2006-08-31 07:30:00,1.42075,1.4209,1.4207,1.42082,504900001.0
2006-08-31 07:31:00,1.42036,1.42057,1.42032,1.42055,254600000.0
2006-08-31 07:32:00,1.42059,1.42063,1.42035,1.42046,488400001.0
2006-08-31 07:33:00,1.42051,1.42063,1.42041,1.42051,452100001.0
2006-08-31 07:34:00,1.42059,1.42063,1.42046,1.42053,279100000.0
2006-08-31 07:35:00,1.42054,1.42075,1.42054,1.42065,327300001.0
2006-08-31 07:36:00,1.4207,1.42084,1.42051,1.42062,389600001.0
2006-08-31 07:37:00,1.42062,1.42078,1.42054,1.42056,190700000.0
2006-08-31 07:38:00,1.42044,1.42062,1.42044,1.42057,33000000.0
2006-08-31 07:39:00,1.4204,1.4204,1.42004,1.42033,394800000.0
2006-08-31 07:40:00,1.42025,1.42038,1.42011,1.42027,356400000.0
2006-08-31 07:41:00,1.42034,1.42074,1.42023,1.42062,629100001.0
2006-08-31 07:42:00,1.42069,1.42082,1.42062,1.42067,304200003.0
2006-08-31 07:43:00,1.42047,1.42068,1.42035,1.42056,211800001.0
2006-08-31 07:44:00,1.42075,1.42075,1.42051,1.42055,383000001.0
2006-08-31 07:45:00,1.42058,1.42073,1.42049,1.42061,419900001.0
2006-08-31 07:46:00,1.42062,1.42083,1.42057,1.42066,568500003.0
2006-08-31 07:47:00,1.42066,1.42097,1.42053,1.42074,745200003.0
2006-08-31 07:48:00,1.42065,1.42099,1.4206,1.42071,679600001.0
2006-08-31 07:49:00,1.42084,1.42097,1.42064,1.42088,709400001.0
2006-08-31 07:50:00,1.42081,1.42092,1.42059,1.42065,684200002.0
2006-08-31 07:51:00,1.42077,1.42088,1.42056,1.42081,648900000.0
2006-08-31 07:52:00,1.42076,1.42083,1.42064,1.42074,451800002.0
2006-08-31 07:53:00,1.42069,1.42082,1.42046,1.42063,528200000.0
2006-08-31 07:54:00,1.42049,1.42056,1.42036,1.4204,372200000.0
2006-08-31 07:55:00,1.4204,1.42051,1.42028,1.42033,368300000.0
2006-08-31 07:56:00,1.42033,1.42057,1.42024,1.4205,672700001.0
2006-08-31 07:57:00,1.42053,1.42082,1.42038,1.42049,612000001.0
2006-08-31 07:58:00,1.42053,1.42073,1.42045,1.42048,669000002.0
2006-08-31 07:59:00,1.42051,1.42063,1.42036,1.42044,481200001.0
2006-08-31 08:00:00,1.42046,1.4205,1.42019,1.42027,441300002.0
2006-08-31 08:01:00,1.42011,1.42058,1.42009,1.42037,484500001.0
2006-08-31 08:02:00,1.42035,1.42077,1.42035,1.42069,233600001.0
2006-08-31 08:03:00,1.42064,1.42064,1.42034,1.42037,490700003.0
2006-08-31 08:04:00,1.42041,1.42112,1.42041,1.42112,402200000.0
2006-08-31 08:05:00,1.42126,1.42153,1.42119,1.4214,317600001.0
2006-08-31 08:06:00,1.42159,1.42166,1.42123,1.42145,720200000.0
2006-08-31 08:07:00,1.42128,1.42145,1.42118,1.42137,417700000.0
2006-08-31 08:08:00,1.42148,1.42181,1.42148,1.42168,388200000.0
2006-08-31 08:09:00,1.42167,1.42178,1.42143,1.42148,479100000.0
2006-08-31 08:10:00,1.42173,1.42221,1.42173,1.42221,591400000.0
2006-08-31 08:11:00,1.42216,1.42247,1.42206,1.42221,260600000.0
2006-08-31 08:12:00,1.42219,1.4224,1.42199,1.42199,389700001.0
2006-08-31 08:13:00,1.422,1.42238,1.42199,1.42238,236100000.0
2006-08-31 08:14:00,1.42229,1.42244,1.42214,1.42214,96700000.0
2006-08-31 08:15:00,1.42203,1.42216,1.42193,1.42204,300700002.0
2006-08-31 08:16:00,1.42194,1.42199,1.4217,1.42178,297900002.0
2006-08-31 08:17:00,1.42209,1.42209,1.42171,1.42171,244400000.0
2006-08-31 08:18:00,1.42167,1.42191,1.42167,1.42173,148300000.0
2006-08-31 08:19:00,1.42144,1.4216,1.42138,1.42148,322400000.0
2006-08-31 08:20:00,1.4215,1.42175,1.42144,1.42152,286600000.0
2006-08-31 08:21:00,1.42161,1.42203,1.42152,1.42188,525200005.0
2006-08-31 08:22:00,1.42178,1.42192,1.42168,1.42192,382900003.0
2006-08-31 08:23:00,1.42187,1.42218,1.42176,1.42184,235500002.0
2006-08-31 08:24:00,1.4218,1.4218,1.42135,1.42151,480600000.0
2006-08-31 08:25:00,1.42146,1.42162,1.42131,1.42151,580400000.0
2006-08-31 08:26:00,1.42139,1.4214,1.421,1.42124,336900001.0
2006-08-31 08:27:00,1.42108,1.42124,1.42099,1.42118,397900001.0
2006-08-31 08:28:00,1.42111,1.42145,1.42111,1.42125,502900000.0
2006-08-31 08:29:00,1.42107,1.42118,1.4208,1.4208,381900000.0
2006-08-31 08:30:00,1.42072,1.42091,1.42062,1.42063,515300000.0
2006-08-31 08:31:00,1.4208,1.42112,1.42071,1.421,242000001.0
2006-08-31 08:32:00,1.42098,1.421,1.42068,1.4207,311300003.0
2006-08-31 08:33:00,1.42067,1.42092,1.42067,1.42083,215400000.0
2006-08-31 08:34:00,1.42078,1.42088,1.4205,1.42054,582900000.0
2006-08-31 08:35:00,1.42047,1.42069,1.42041,1.42057,489600001.0
2006-08-31 08:36:00,1.42057,1.42085,1.42044,1.42081,384400000.0
2006-08-31 08:37:00,1.42082,1.42097,1.42074,1.4208,332800000.0
2006-08-31 08:38:00,1.42078,1.42094,1.42064,1.42077,327000001.0
2006-08-31 08:39:00,1.42074,1.42097,1.42062,1.42075,542700002.0
2006-08-31 08:40:00,1.42064,1.42092,1.42053,1.42055,313600000.0
2006-08-31 08:41:00,1.42071,1.42105,1.42056,1.42063,485400002.0
2006-08-31 08:42:00,1.42059,1.42107,1.42052,1.42052,488600001.0
2006-08-31 08:43:00,1.42058,1.42096,1.42049,1.42049,287600000.0
2006-08-31 08:44:00,1.42049,1.42075,1.42047,1.42061,468600000.0
2006-08-31 08:45:00,1.4207,1.42138,1.42063,1.42123,639800002.0
2006-08-31 08:46:00,1.42153,1.42181,1.42137,1.42145,735400001.0
2006-08-31 08:47:00,1.42127,1.42132,1.421,1.42131,561500002.0
2006-08-31 08:48:00,1.42133,1.42153,1.42114,1.42136,372300001.0
2006-08-31 08:49:00,1.42148,1.42199,1.42148,1.42166,489100000.0
2006-08-31 08:50:00,1.42173,1.42176,1.42144,1.42154,487900001.0
2006-08-31 08:51:00,1.42155,1.4218,1.42144,1.42157,583800002.0
2006-08-31 08:52:00,1.42166,1.42191,1.42159,1.4216,569300003.0
2006-08-31 08:53:00,1.4218,1.42191,1.42155,1.42164,503200001.0
2006-08-31 08:54:00,1.42154,1.42167,1.42143,1.4216,657400000.0
2006-08-31 08:55:00,1.42171,1.42175,1.42145,1.42159,658600004.0
2006-08-31 08:56:00,1.42156,1.42184,1.4215,1.42154,550700001.0
2006-08-31 08:57:00,1.42152,1.42173,1.4214,1.42152,517100000.0
2006-08-31 08:58:00,1.42155,1.42176,1.42146,1.42158,479600000.0
2006-08-31 08:59:00,1.42144,1.4216,1.42132,1.42132,313800000.0
2006-08-31 09:00:00,1.42122,1.42142,1.4211,1.42124,431000001.0
2006-08-31 09:01:00,1.4213,1.42143,1.4212,1.4213,357300000.0
2006-08-31 09:02:00,1.42104,1.42129,1.42096,1.42099,776900002.0
2006-08-31 09:03:00,1.42087,1.42106,1.42069,1.42087,587200000.0
2006-08-31 09:04:00,1.42118,1.42121,1.42074,1.421,721200003.0
2006-08-31 09:05:00,1.42097,1.4213,1.42097,1.42128,598900002.0
2006-08-31 09:06:00,1.4213,1.42175,1.42126,1.42147,550300003.0
2006-08-31 09:07:00,1.42147,1.42164,1.42142,1.42157,368200002.0
2006-08-31 09:08:00,1.42159,1.42175,1.42149,1.42149,219700000.0
2006-08-31 09:09:00,1.42163,1.42207,1.42159,1.42206,306300002.0
2006-08-31 09:10:00,1.42221,1.4226,1.42214,1.42246,334500000.0
2006-08-31 09:11:00,1.4225,1.42282,1.42239,1.42248,597800002.0
2006-08-31 09:12:00,1.42249,1.42257,1.42233,1.42235,475400000.0
2006-08-31 09:13:00,1.42235,1.42267,1.42235,1.42246,517900002.0
2006-08-31 09:14:00,1.42241,1.42251,1.42227,1.42244,341600003.0
2006-08-31 09:15:00,1.42237,1.42253,1.42211,1.42253,431800000.0
2006-08-31 09:16:00,1.4225,1.4227,1.42237,1.42249,518900001.0
2006-08-31 09:17:00,1.42251,1.42268,1.42232,1.4226,491800000.0
2006-08-31 09:18:00,1.42257,1.42269,1.42252,1.42261,214600001.0
2006-08-31 09:19:00,1.42258,1.42281,1.42243,1.42267,577300003.0
2006-08-31 09:20:00,1.42282,1.42315,1.42282,1.42307,314000002.0
2006-08-31 09:21:00,1.42328,1.4238,1.42326,1.42368,302400000.0
2006-08-31 09:22:00,1.42384,1.42437,1.42376,1.42389,366300001.0
2006-08-31 09:23:00,1.42396,1.42435,1.42383,1.42424,369500000.0
2006-08-31 09:24:00,1.42437,1.4252,1.42437,1.42461,289400000.0
2006-08-31 09:25:00,1.42468,1.425,1.42448,1.42448,412900001.0
2006-08-31 09:26:00,1.42438,1.42451,1.42414,1.4243,553900000.0
2006-08-31 09:27:00,1.42447,1.42504,1.42447,1.42493,357200000.0
2006-08-31 09:28:00,1.42501,1.42541,1.42477,1.4249,424700001.0
2006-08-31 09:29:00,1.42489,1.42496,1.42453,1.42463,476200001.0
2006-08-31 09:30:00,1.42448,1.42455,1.42422,1.42442,742700002.0
2006-08-31 09:31:00,1.42428,1.42473,1.42428,1.42456,382800001.0
2006-08-31 09:32:00,1.42468,1.42485,1.42455,1.42479,452700001.0
2006-08-31 09:33:00,1.42477,1.42485,1.4245,1.4245,263300000.0
2006-08-31 09:34:00,1.42465,1.42482,1.42459,1.42459,391200000.0
2006-08-31 09:35:00,1.4245,1.42457,1.42432,1.42433,247700000.0
2006-08-31 09:36:00,1.42442,1.42446,1.42422,1.4243,417500002.0
2006-08-31 09:37:00,1.42423,1.42453,1.4242,1.42439,447900003.0
2006-08-31 09:38:00,1.42434,1.42464,1.4239,1.4239,432200003.0
2006-08-31 09:39:00,1.42394,1.42441,1.42394,1.42441,381200000.0
2006-08-31 09:40:00,1.42448,1.42451,1.42433,1.42443,444800000.0
2006-08-31 09:41:00,1.42442,1.42443,1.42423,1.42435,401900000.0
2006-08-31 09:42:00,1.42454,1.42498,1.42453,1.42467,515800001.0
2006-08-31 09:43:00,1.4246,1.42468,1.4244,1.4244,315400001.0
2006-08-31 09:44:00,1.42434,1.42437,1.42383,1.42388,477700000.0
2006-08-31 09:45:00,1.42404,1.42404,1.4237,1.42392,518900001.0
2006-08-31 09:46:00,1.42393,1.42395,1.42378,1.42383,323300000.0
2006-08-31 09:47:00,1.42395,1.42399,1.42379,1.42388,355800000.0
2006-08-31 09:48:00,1.42398,1.42413,1.42377,1.42377,337000000.0
2006-08-31 09:49:00,1.42375,1.42375,1.4233,1.4235,581900001.0
2006-08-31 09:50:00,1.42335,1.42352,1.42323,1.42345,481800004.0
2006-08-31 09:51:00,1.42353,1.42396,1.42351,1.42381,504000002.0
2006-08-31 09:52:00,1.42377,1.42382,1.42359,1.42372,452100000.0
2006-08-31 09:53:00,1.42358,1.42379,1.42347,1.42369,325000001.0
2006-08-31 09:54:00,1.42357,1.42391,1.42349,1.42362,666500004.0
2006-08-31 09:55:00,1.42348,1.42364,1.42335,1.42364,582600001.0
2006-08-31 09:56:00,1.42407,1.42408,1.42387,1.42388,431600002.0
2006-08-31 09:57:00,1.42397,1.42401,1.4237,1.4237,568300002.0
2006-08-31 09:58:00,1.42366,1.42373,1.42305,1.42312,780100004.0
2006-08-31 09:59:00,1.42327,1.42369,1.42299,1.42333,726800004.0
2006-08-31 10:00:00,1.42326,1.42332,1.42268,1.42268,250400000.0
2006-08-31 10:01:00,1.42278,1.42288,1.42229,1.42229,641700001.0
2006-08-31 10:02:00,1.42224,1.42243,1.42193,1.42193,593100001.0
2006-08-31 10:03:00,1.42184,1.42207,1.42164,1.42207,526100000.0
2006-08-31 10:04:00,1.42211,1.42211,1.42172,1.42207,390500000.0
2006-08-31 10:05:00,1.42182,1.42204,1.42179,1.42185,369600001.0
2006-08-31 10:06:00,1.42205,1.42233,1.42197,1.42223,498700002.0
2006-08-31 10:07:00,1.422,1.4224,1.42175,1.42204,600300003.0
2006-08-31 10:08:00,1.422,1.42237,1.42197,1.42206,452400000.0
2006-08-31 10:09:00,1.422,1.42205,1.4217,1.422,504500000.0
2006-08-31 10:10:00,1.42183,1.42189,1.42157,1.42167,419900000.0
2006-08-31 10:11:00,1.42164,1.42176,1.42147,1.42168,363200002.0
2006-08-31 10:12:00,1.42166,1.42173,1.42144,1.42144,472600000.0
2006-08-31 10:13:00,1.42143,1.42157,1.42131,1.42134,495600000.0
2006-08-31 10:14:00,1.42118,1.42145,1.42117,1.4214,574200001.0
2006-08-31 10:15:00,1.42151,1.42182,1.42144,1.42144,420100003.0
2006-08-31 10:16:00,1.42144,1.4217,1.42121,1.4217,431400000.0
2006-08-31 10:17:00,1.42177,1.42177,1.42117,1.42135,417000002.0
2006-08-31 10:18:00,1.42125,1.4214,1.42122,1.42128,416200000.0
2006-08-31 10:19:00,1.42135,1.42142,1.42122,1.42137,355100000.0
2006-08-31 10:20:00,1.42135,1.42147,1.42126,1.42142,544300000.0
2006-08-31 10:21:00,1.42136,1.42163,1.42134,1.42147,428600002.0
2006-08-31 10:22:00,1.42156,1.42179,1.42147,1.42168,371900000.0
2006-08-31 10:23:00,1.42158,1.422,1.42158,1.42178,481200000.0
2006-08-31 10:24:00,1.42183,1.42187,1.42163,1.42181,423600002.0
2006-08-31 10:25:00,1.42189,1.42196,1.42161,1.42196,389600002.0
2006-08-31 10:26:00,1.42187,1.42187,1.42134,1.42162,515800000.0
2006-08-31 10:27:00,1.42169,1.42182,1.42164,1.42178,526600000.0
2006-08-31 10:28:00,1.42179,1.42194,1.4217,1.42176,654500002.0
2006-08-31 10:29:00,1.42182,1.42193,1.42167,1.4218,508500002.0
2006-08-31 10:30:00,1.42189,1.42193,1.42156,1.42174,769700003.0
2006-08-31 10:31:00,1.42152,1.42194,1.42149,1.42156,491300000.0
2006-08-31 10:32:00,1.42147,1.42174,1.42128,1.42128,575200004.0
2006-08-31 10:33:00,1.42159,1.42167,1.42134,1.42144,433000001.0
2006-08-31 10:34:00,1.42138,1.42148,1.42118,1.42118,382300000.0
2006-08-31 10:35:00,1.42097,1.42131,1.42078,1.42113,536300000.0
2006-08-31 10:36:00,1.42118,1.42137,1.421,1.42122,562200002.0
2006-08-31 10:37:00,1.42128,1.42133,1.42108,1.42128,522800000.0
2006-08-31 10:38:00,1.42118,1.42154,1.42118,1.42137,459700001.0
2006-08-31 10:39:00,1.42136,1.42148,1.42121,1.42143,400200001.0
2006-08-31 10:40:00,1.42136,1.4215,1.42127,1.4215,313600001.0
2006-08-31 10:41:00,1.42148,1.42148,1.42111,1.42121,604800000.0
2006-08-31 10:42:00,1.4213,1.42141,1.42118,1.42138,401900001.0
2006-08-31 10:43:00,1.42141,1.42154,1.42121,1.42126,439300001.0
2006-08-31 10:44:00,1.42169,1.42202,1.42154,1.42179,577500000.0
2006-08-31 10:45:00,1.42182,1.42199,1.42164,1.4218,495700000.0
2006-08-31 10:46:00,1.42172,1.42187,1.42157,1.42187,266000000.0
2006-08-31 10:47:00,1.42202,1.42208,1.42187,1.42193,380400000.0
2006-08-31 10:48:00,1.4219,1.42204,1.42183,1.42198,591700001.0
2006-08-31 10:49:00,1.42205,1.42222,1.42196,1.42221,388100001.0
2006-08-31 10:50:00,1.42224,1.42239,1.42204,1.42227,502500001.0
2006-08-31 10:51:00,1.42195,1.42239,1.42195,1.42209,438200000.0
2006-08-31 10:52:00,1.42198,1.42198,1.42172,1.42176,288300000.0
2006-08-31 10:53:00,1.42176,1.42189,1.42166,1.42182,441500001.0
2006-08-31 10:54:00,1.4219,1.42203,1.42174,1.42179,357800000.0
2006-08-31 10:55:00,1.42165,1.42178,1.42148,1.42156,470100001.0
2006-08-31 10:56:00,1.42158,1.42166,1.42137,1.42146,539500003.0
2006-08-31 10:57:00,1.42149,1.4216,1.42133,1.42146,366300000.0
2006-08-31 10:58:00,1.4215,1.42179,1.42142,1.42171,524900002.0
2006-08-31 10:59:00,1.42148,1.422,1.42148,1.4217,752000001.0
2006-08-31 11:00:00,1.42181,1.42196,1.42171,1.42182,584300002.0
2006-08-31 11:01:00,1.42174,1.422,1.42171,1.42188,558500002.0
2006-08-31 11:02:00,1.42192,1.42196,1.42158,1.4218,526800001.0
2006-08-31 11:03:00,1.42188,1.42219,1.42186,1.42219,269300000.0
2006-08-31 11:04:00,1.42221,1.42236,1.42199,1.4222,507500001.0
2006-08-31 11:05:00,1.42242,1.4225,1.42215,1.4223,473200000.0
2006-08-31 11:06:00,1.42224,1.4223,1.42182,1.42217,663200001.0
2006-08-31 11:07:00,1.42218,1.42235,1.42215,1.42218,303300000.0
2006-08-31 11:08:00,1.42235,1.42244,1.42223,1.42229,338200002.0
2006-08-31 11:09:00,1.42219,1.42258,1.42219,1.42244,434500003.0
2006-08-31 11:10:00,1.42259,1.42259,1.42183,1.42188,449200003.0
2006-08-31 11:11:00,1.42172,1.42208,1.42162,1.42175,576200002.0
2006-08-31 11:12:00,1.42169,1.42193,1.42162,1.42167,512200001.0
2006-08-31 11:13:00,1.42164,1.42166,1.42142,1.4215,483700003.0
2006-08-31 11:14:00,1.42155,1.42181,1.42152,1.42165,510300001.0
2006-08-31 11:15:00,1.42165,1.42177,1.42155,1.42163,545400002.0
2006-08-31 11:16:00,1.42168,1.42184,1.42153,1.42178,495500003.0
2006-08-31 11:17:00,1.4219,1.42201,1.42173,1.42182,352900000.0
2006-08-31 11:18:00,1.42185,1.42208,1.4217,1.4219,408300000.0
2006-08-31 11:19:00,1.42181,1.42205,1.42178,1.42186,357400001.0
2006-08-31 11:20:00,1.42177,1.42204,1.42165,1.42168,617500002.0
2006-08-31 11:21:00,1.42176,1.42181,1.42142,1.42181,579900000.0
2006-08-31 11:22:00,1.42169,1.42205,1.42169,1.42185,650600001.0
2006-08-31 11:23:00,1.42176,1.42191,1.42156,1.42176,484400001.0
2006-08-31 11:24:00,1.42183,1.42192,1.42177,1.42184,436000000.0
2006-08-31 11:25:00,1.42182,1.4219,1.42172,1.4219,387700001.0
2006-08-31 11:26:00,1.4219,1.42199,1.42163,1.42163,546400001.0
2006-08-31 11:27:00,1.42173,1.4219,1.42153,1.42163,645500002.0
2006-08-31 11:28:00,1.42183,1.42192,1.42155,1.42178,370100000.0
2006-08-31 11:29:00,1.42175,1.42177,1.42141,1.42151,480400002.0
2006-08-31 11:30:00,1.42152,1.42152,1.42124,1.42131,433900000.0
2006-08-31 11:31:00,1.4212,1.42143,1.4211,1.42125,612800001.0
2006-08-31 11:32:00,1.42129,1.42151,1.4212,1.4214,455800000.0
2006-08-31 11:33:00,1.42128,1.42157,1.42128,1.4215,456800000.0
2006-08-31 11:34:00,1.42156,1.42173,1.42137,1.42145,552100002.0
2006-08-31 11:35:00,1.42157,1.4218,1.42145,1.42168,520200000.0
2006-08-31 11:36:00,1.4216,1.42176,1.42153,1.42171,479900000.0
2006-08-31 11:37:00,1.42167,1.42187,1.42158,1.42166,501700001.0
2006-08-31 11:38:00,1.42171,1.42184,1.42157,1.42158,570200002.0
2006-08-31 11:39:00,1.42177,1.42179,1.42143,1.42151,667300001.0
2006-08-31 11:40:00,1.4216,1.42166,1.42134,1.4216,722200001.0
2006-08-31 11:41:00,1.42172,1.422,1.42157,1.42185,742000002.0
2006-08-31 11:42:00,1.42193,1.42199,1.42166,1.42181,610900002.0
2006-08-31 11:43:00,1.42179,1.42196,1.42176,1.42178,529900000.0
2006-08-31 11:44:00,1.42195,1.42214,1.42184,1.42188,651800000.0
2006-08-31 11:45:00,1.42199,1.42199,1.42163,1.42172,514500000.0
2006-08-31 11:46:00,1.42168,1.42177,1.4216,1.42174,496300000.0
2006-08-31 11:47:00,1.42162,1.42188,1.42152,1.42176,432000000.0
2006-08-31 11:48:00,1.4218,1.42194,1.4217,1.42183,590900001.0
2006-08-31 11:49:00,1.42191,1.42192,1.42166,1.42178,458200000.0
2006-08-31 11:50:00,1.42182,1.42182,1.4212,1.42136,378800001.0
2006-08-31 11:51:00,1.42143,1.42188,1.42143,1.42172,164300000.0
2006-08-31 11:52:00,1.42176,1.4219,1.42167,1.42172,217500000.0
2006-08-31 11:53:00,1.42167,1.42185,1.42156,1.42167,157400000.0
2006-08-31 11:54:00,1.42157,1.42184,1.42142,1.42154,338000000.0
2006-08-31 11:55:00,1.42163,1.42163,1.42107,1.42152,459500001.0
2006-08-31 11:56:00,1.42151,1.42157,1.4212,1.42143,433400000.0
2006-08-31 11:57:00,1.42138,1.42138,1.421,1.42111,490300000.0
2006-08-31 11:58:00,1.42117,1.42117,1.42081,1.42081,467500001.0
2006-08-31 11:59:00,1.42113,1.4215,1.42113,1.42118,435400001.0
2006-08-31 12:00:00,1.42127,1.42144,1.42107,1.42137,502200000.0
2006-08-31 12:01:00,1.42125,1.42159,1.42125,1.42139,474000002.0
2006-08-31 12:02:00,1.42127,1.42143,1.42122,1.42135,381900001.0
2006-08-31 12:03:00,1.42146,1.42168,1.42136,1.42168,362200000.0
2006-08-31 12:04:00,1.4216,1.42176,1.42141,1.4215,414100000.0
2006-08-31 12:05:00,1.42156,1.42156,1.42114,1.42127,337200002.0
2006-08-31 12:06:00,1.42122,1.42145,1.42103,1.42109,368700000.0
2006-08-31 12:07:00,1.42113,1.42114,1.42087,1.42109,371300000.0
2006-08-31 12:08:00,1.42109,1.42117,1.42086,1.42109,499700000.0
2006-08-31 12:09:00,1.42113,1.42126,1.42099,1.42104,415600001.0
2006-08-31 12:10:00,1.42117,1.42139,1.42109,1.4213,367900000.0
2006-08-31 12:11:00,1.42127,1.42143,1.42112,1.42131,210100000.0
2006-08-31 12:12:00,1.42167,1.42167,1.42148,1.42162,243900000.0
2006-08-31 12:13:00,1.42156,1.42178,1.42141,1.42159,559500000.0
2006-08-31 12:14:00,1.42153,1.42168,1.42131,1.42159,644100000.0
2006-08-31 12:15:00,1.42154,1.42169,1.42149,1.42159,295400000.0
2006-08-31 12:16:00,1.42145,1.4216,1.42137,1.4216,404400001.0
2006-08-31 12:17:00,1.42181,1.42181,1.42153,1.42153,220400000.0
2006-08-31 12:18:00,1.42152,1.42171,1.42137,1.4216,287800000.0
2006-08-31 12:19:00,1.42156,1.42158,1.42133,1.42143,422100001.0
2006-08-31 12:20:00,1.42115,1.42121,1.42097,1.42115,417500001.0
2006-08-31 12:21:00,1.42115,1.42149,1.42115,1.42138,396800000.0
2006-08-31 12:22:00,1.42144,1.42176,1.42142,1.42151,314000000.0
2006-08-31 12:23:00,1.42149,1.42192,1.42149,1.4216,377800001.0
2006-08-31 12:24:00,1.42155,1.42216,1.42155,1.42184,557100000.0
2006-08-31 12:25:00,1.4223,1.42252,1.42201,1.42238,407000002.0
2006-08-31 12:26:00,1.42238,1.42252,1.42219,1.42239,533400001.0
2006-08-31 12:27:00,1.42238,1.42248,1.42228,1.42233,491500004.0
2006-08-31 12:28:00,1.4223,1.42262,1.42223,1.42247,512400001.0
2006-08-31 12:29:00,1.42241,1.42255,1.42229,1.42247,775800002.0
2006-08-31 12:30:00,1.42246,1.42266,1.42234,1.42253,634200003.0
2006-08-31 12:31:00,1.42258,1.42284,1.42248,1.42274,660400003.0
2006-08-31 12:32:00,1.42263,1.42274,1.42245,1.42254,647800002.0
2006-08-31 12:33:00,1.42258,1.42259,1.42229,1.42242,48800000.0
2006-08-31 12:34:00,1.42229,1.42262,1.42221,1.42238,614000000.0
2006-08-31 12:35:00,1.42257,1.42287,1.4225,1.42282,686200006.0
2006-08-31 12:36:00,1.42293,1.42298,1.42271,1.42284,399500000.0
2006-08-31 12:37:00,1.42282,1.42288,1.4226,1.42278,545400003.0
2006-08-31 12:38:00,1.42281,1.42297,1.42272,1.4228,682000001.0
2006-08-31 12:39:00,1.42277,1.423,1.42271,1.42291,559500004.0
2006-08-31 12:40:00,1.42293,1.42304,1.4228,1.42286,516400001.0
2006-08-31 12:41:00,1.42283,1.42312,1.42283,1.42302,261400002.0
2006-08-31 12:42:00,1.42303,1.42332,1.42299,1.42331,326600000.0
2006-08-31 12:43:00,1.42318,1.42318,1.42289,1.42291,470600001.0
2006-08-31 12:44:00,1.42288,1.42303,1.42272,1.42289,375100000.0
2006-08-31 12:45:00,1.42296,1.42298,1.42262,1.42289,496800000.0
2006-08-31 12:46:00,1.42276,1.42295,1.42275,1.42295,413100000.0
2006-08-31 12:47:00,1.42282,1.42303,1.42279,1.42279,425400001.0
2006-08-31 12:48:00,1.42279,1.42298,1.42273,1.42286,467400003.0
2006-08-31 12:49:00,1.42307,1.42323,1.42289,1.4231,516400000.0
2006-08-31 12:50:00,1.42312,1.42326,1.42286,1.42296,472400000.0
2006-08-31 12:51:00,1.42288,1.42324,1.42288,1.42305,395300001.0
2006-08-31 12:52:00,1.42291,1.42314,1.42284,1.42301,329400001.0
2006-08-31 12:53:00,1.423,1.4231,1.42281,1.42298,261800001.0
2006-08-31 12:54:00,1.42291,1.42328,1.42286,1.42306,431200003.0
2006-08-31 12:55:00,1.42313,1.42319,1.42291,1.42309,473800000.0
2006-08-31 12:56:00,1.42308,1.4233,1.42294,1.4231,420000002.0
2006-08-31 12:57:00,1.42318,1.42361,1.42318,1.42337,538200000.0
2006-08-31 12:58:00,1.42341,1.42356,1.42337,1.42348,328300000.0
2006-08-31 12:59:00,1.42352,1.42366,1.42332,1.42338,702200002.0
2006-08-31 13:00:00,1.42338,1.42347,1.4233,1.42343,203200001.0
2006-08-31 13:01:00,1.42338,1.42353,1.42327,1.4233,380300002.0
2006-08-31 13:02:00,1.42323,1.42346,1.42318,1.42338,412400000.0
2006-08-31 13:03:00,1.42335,1.42342,1.42317,1.42324,401800000.0
2006-08-31 13:04:00,1.42329,1.42344,1.42325,1.42336,259100001.0
2006-08-31 13:05:00,1.42325,1.42325,1.42313,1.42313,147500000.0
2006-08-31 13:06:00,1.42324,1.42349,1.42321,1.42323,394200002.0
2006-08-31 13:07:00,1.42325,1.42357,1.42325,1.42344,331000001.0
2006-08-31 13:08:00,1.4235,1.4236,1.42341,1.42344,210400001.0
2006-08-31 13:09:00,1.42347,1.42374,1.42337,1.42344,324700001.0
2006-08-31 13:10:00,1.42343,1.42343,1.42321,1.42323,176400001.0
2006-08-31 13:11:00,1.42318,1.42337,1.42299,1.42319,428700001.0
2006-08-31 13:12:00,1.42323,1.42336,1.42317,1.42326,273400001.0
2006-08-31 13:13:00,1.42316,1.42327,1.4231,1.42327,340200001.0
2006-08-31 13:14:00,1.42327,1.42343,1.42319,1.4234,385700001.0
2006-08-31 13:15:00,1.42334,1.42339,1.42299,1.42321,457000000.0
2006-08-31 13:16:00,1.42318,1.42321,1.42297,1.42297,131400000.0
2006-08-31 13:17:00,1.42311,1.42311,1.42289,1.42291,105400000.0
2006-08-31 13:18:00,1.42286,1.42311,1.42284,1.42311,311500001.0
2006-08-31 13:19:00,1.42289,1.42307,1.42271,1.42301,277500000.0
2006-08-31 13:20:00,1.4227,1.42282,1.4226,1.42273,163100000.0
2006-08-31 13:21:00,1.4227,1.42276,1.42266,1.4227,193900000.0
2006-08-31 13:22:00,1.42272,1.4228,1.42261,1.42276,248800000.0
2006-08-31 13:23:00,1.42271,1.4229,1.4227,1.4229,249500001.0
2006-08-31 13:24:00,1.42294,1.423,1.42286,1.42292,226800001.0
2006-08-31 13:25:00,1.42281,1.42288,1.42276,1.42281,150300000.0
2006-08-31 13:26:00,1.4228,1.42291,1.42267,1.42274,239500001.0
2006-08-31 13:27:00,1.42276,1.42286,1.42267,1.42276,305200000.0
2006-08-31 13:28:00,1.42268,1.42278,1.42247,1.42264,489600000.0
2006-08-31 13:29:00,1.42264,1.42286,1.42255,1.42278,608400001.0
2006-08-31 13:30:00,1.42256,1.42256,1.42218,1.42238,575500000.0
2006-08-31 13:31:00,1.42245,1.42282,1.42242,1.4225,514600000.0
2006-08-31 13:32:00,1.42248,1.42265,1.42244,1.42265,224300000.0
2006-08-31 13:33:00,1.42261,1.42281,1.42254,1.42254,401500000.0
2006-08-31 13:34:00,1.42256,1.42275,1.4225,1.42264,302400000.0
2006-08-31 13:35:00,1.4228,1.4228,1.42236,1.42266,420900001.0
2006-08-31 13:36:00,1.42271,1.42271,1.42232,1.42252,445900002.0
2006-08-31 13:37:00,1.42249,1.42268,1.42247,1.42259,494500003.0
2006-08-31 13:38:00,1.42258,1.42286,1.42258,1.42265,378200001.0
2006-08-31 13:39:00,1.42268,1.42296,1.42268,1.4228,270300001.0
2006-08-31 13:40:00,1.42264,1.42308,1.42264,1.42273,445600001.0
2006-08-31 13:41:00,1.42287,1.42298,1.42281,1.42287,241000002.0
2006-08-31 13:42:00,1.42289,1.42314,1.42285,1.42309,139800000.0
2006-08-31 13:43:00,1.42318,1.42326,1.42309,1.42326,160800002.0
2006-08-31 13:44:00,1.42348,1.42356,1.42336,1.42346,282500001.0
2006-08-31 13:45:00,1.42345,1.42349,1.42308,1.42314,499400002.0
2006-08-31 13:46:00,1.42299,1.42318,1.4229,1.42309,423500001.0
2006-08-31 13:47:00,1.4232,1.42357,1.4232,1.4235,512300000.0
2006-08-31 13:48:00,1.42352,1.42364,1.4235,1.42359,230500001.0
2006-08-31 13:49:00,1.42364,1.42366,1.42351,1.42356,211200001.0
2006-08-31 13:50:00,1.4234,1.4235,1.42332,1.42349,291900000.0
2006-08-31 13:51:00,1.42349,1.42349,1.42326,1.42345,270000000.0
2006-08-31 13:52:00,1.42332,1.42363,1.42324,1.42354,448900000.0
2006-08-31 13:53:00,1.42329,1.4235,1.42328,1.42348,510200001.0
2006-08-31 13:54:00,1.42337,1.42368,1.42325,1.42347,393800002.0
2006-08-31 13:55:00,1.42328,1.42345,1.42319,1.42333,290000000.0
2006-08-31 13:56:00,1.42328,1.42335,1.42304,1.42324,328500002.0
2006-08-31 13:57:00,1.42328,1.42351,1.4232,1.42347,346400001.0
2006-08-31 13:58:00,1.42342,1.42349,1.42325,1.42338,182500000.0
2006-08-31 13:59:00,1.42321,1.42358,1.42321,1.42332,375400001.0
2006-08-31 14:00:00,1.42319,1.42336,1.42316,1.42326,284500000.0
2006-08-31 14:01:00,1.42319,1.42345,1.42319,1.42336,373600001.0
2006-08-31 14:02:00,1.42351,1.42358,1.42345,1.42352,289800000.0
2006-08-31 14:03:00,1.42344,1.42365,1.42335,1.4234,480000002.0
2006-08-31 14:04:00,1.42326,1.42343,1.42312,1.42315,430100001.0
2006-08-31 14:05:00,1.42325,1.42356,1.42315,1.42327,364700000.0
2006-08-31 14:06:00,1.42323,1.42323,1.4228,1.42301,369900000.0
2006-08-31 14:07:00,1.42306,1.42306,1.42277,1.42284,396100000.0
2006-08-31 14:08:00,1.42288,1.4231,1.42266,1.42286,394500000.0
2006-08-31 14:09:00,1.4229,1.42304,1.42279,1.42279,148400000.0
2006-08-31 14:10:00,1.42278,1.4228,1.42255,1.42269,265500001.0
2006-08-31 14:11:00,1.42273,1.42299,1.42252,1.42299,117100000.0
2006-08-31 14:12:00,1.4229,1.42293,1.42259,1.42259,300100003.0
2006-08-31 14:13:00,1.42252,1.42272,1.4224,1.42259,176400000.0
2006-08-31 14:14:00,1.42261,1.42284,1.42255,1.42255,188200000.0
2006-08-31 14:15:00,1.42261,1.42295,1.42252,1.42266,416900001.0
2006-08-31 14:16:00,1.42265,1.4228,1.42259,1.4228,176600000.0
2006-08-31 14:17:00,1.42294,1.42306,1.4227,1.42284,628000000.0
2006-08-31 14:18:00,1.42283,1.42322,1.42262,1.42314,339600001.0
2006-08-31 14:19:00,1.42304,1.4231,1.42285,1.42301,439300001.0
2006-08-31 14:20:00,1.42313,1.42313,1.42293,1.42306,190300001.0
2006-08-31 14:21:00,1.42304,1.42304,1.42272,1.42273,365600001.0
2006-08-31 14:22:00,1.42297,1.42321,1.42283,1.42293,560000000.0
2006-08-31 14:23:00,1.42324,1.42355,1.42321,1.42355,150400000.0
2006-08-31 14:24:00,1.42356,1.42394,1.42349,1.42349,455400001.0
2006-08-31 14:25:00,1.42346,1.42367,1.42335,1.42345,568000002.0
2006-08-31 14:26:00,1.42342,1.42342,1.42313,1.42322,613400002.0
2006-08-31 14:27:00,1.42319,1.42344,1.42296,1.42319,421200000.0
2006-08-31 14:28:00,1.42318,1.42321,1.42272,1.42309,53200000.0
2006-08-31 14:29:00,1.42294,1.42336,1.42277,1.42294,31200000.0
2006-08-31 14:30:00,1.42265,1.42546,1.42265,1.42506,48400000.0
2006-08-31 14:31:00,1.42497,1.42592,1.42497,1.42531,42200000.0
2006-08-31 14:32:00,1.42523,1.42543,1.42512,1.42543,32000000.0
2006-08-31 14:33:00,1.42516,1.42588,1.42516,1.42588,21600000.0
2006-08-31 14:34:00,1.42609,1.42612,1.42571,1.42573,25800000.0
2006-08-31 14:35:00,1.42571,1.42696,1.42542,1.42682,37500000.0
2006-08-31 14:36:00,1.42679,1.42702,1.42642,1.42642,46800000.0
2006-08-31 14:37:00,1.42698,1.42701,1.42655,1.42685,42000001.0
2006-08-31 14:38:00,1.42695,1.42695,1.42649,1.42684,46200001.0
2006-08-31 14:39:00,1.42694,1.42717,1.42653,1.42682,24200000.0
2006-08-31 14:40:00,1.42688,1.42727,1.42688,1.42704,23400000.0
2006-08-31 14:41:00,1.42721,1.42736,1.42692,1.42692,49500000.0
2006-08-31 14:42:00,1.42678,1.42692,1.42613,1.42613,51800000.0
2006-08-31 14:43:00,1.42643,1.42681,1.42642,1.42669,53600000.0
2006-08-31 14:44:00,1.42678,1.42704,1.42678,1.42692,61000000.0
2006-08-31 14:45:00,1.42674,1.42712,1.42657,1.42688,54400000.0
2006-08-31 14:46:00,1.42694,1.42715,1.42674,1.42701,63600000.0
2006-08-31 14:47:00,1.42698,1.42698,1.42666,1.42693,29200000.0
2006-08-31 14:48:00,1.42687,1.42697,1.42657,1.42697,39600000.0
2006-08-31 14:49:00,1.42701,1.42708,1.42688,1.42688,49600000.0
2006-08-31 14:50:00,1.42668,1.42698,1.42668,1.42674,47100000.0
2006-08-31 14:51:00,1.42668,1.42668,1.42644,1.42644,35300000.0
2006-08-31 14:52:00,1.42644,1.42665,1.42637,1.42661,40600000.0
2006-08-31 14:53:00,1.42636,1.42636,1.426,1.426,15800000.0
2006-08-31 14:54:00,1.42624,1.42714,1.42603,1.42682,33000000.0
2006-08-31 14:55:00,1.4271,1.42743,1.42705,1.42718,41600000.0
2006-08-31 14:56:00,1.42745,1.42745,1.4269,1.427,47900000.0
2006-08-31 14:57:00,1.42708,1.42708,1.4268,1.42681,43400000.0
2006-08-31 14:58:00,1.42667,1.42689,1.42625,1.42625,65400000.0
2006-08-31 14:59:00,1.42626,1.42643,1.42615,1.42635,32600000.0
2006-08-31 15:00:00,1.42633,1.42639,1.42598,1.42598,53000000.0
2006-08-31 15:01:00,1.42649,1.42656,1.42625,1.4265,32800000.0
2006-08-31 15:02:00,1.42654,1.42654,1.42631,1.42636,34100000.0
2006-08-31 15:03:00,1.42609,1.42649,1.42591,1.42603,63900000.0
2006-08-31 15:04:00,1.42626,1.42673,1.42624,1.42673,28000000.0
2006-08-31 15:05:00,1.42674,1.42718,1.42663,1.42718,66400002.0
2006-08-31 15:06:00,1.42725,1.42739,1.42674,1.42715,33700000.0
2006-08-31 15:07:00,1.42734,1.42734,1.427,1.427,56400000.0
2006-08-31 15:08:00,1.42685,1.42724,1.42685,1.42694,47100000.0
2006-08-31 15:09:00,1.42685,1.42708,1.42682,1.42707,27800000.0
2006-08-31 15:10:00,1.42703,1.42719,1.42695,1.42695,64400001.0
2006-08-31 15:11:00,1.4269,1.42724,1.4268,1.42698,29200000.0
2006-08-31 15:12:00,1.42701,1.42728,1.4267,1.42707,31900000.0
2006-08-31 15:13:00,1.42724,1.42724,1.42703,1.42723,20400000.0
2006-08-31 15:14:00,1.42699,1.4272,1.42685,1.42685,40400000.0
2006-08-31 15:15:00,1.42685,1.42694,1.42636,1.42671,42300000.0
2006-08-31 15:16:00,1.42657,1.42681,1.42654,1.4267,21800000.0
2006-08-31 15:17:00,1.42647,1.42647,1.42614,1.42631,40400000.0
2006-08-31 15:18:00,1.4262,1.4265,1.42605,1.4265,43200000.0
2006-08-31 15:19:00,1.42644,1.42644,1.42611,1.42611,24400000.0
2006-08-31 15:20:00,1.4261,1.42629,1.42594,1.42599,27400000.0
2006-08-31 15:21:00,1.42589,1.42605,1.42573,1.42602,35600000.0
2006-08-31 15:22:00,1.42584,1.42609,1.42568,1.42573,40900000.0
2006-08-31 15:23:00,1.42598,1.42627,1.42598,1.42624,25600000.0
2006-08-31 15:24:00,1.42633,1.42633,1.42586,1.42597,30400000.0
2006-08-31 15:25:00,1.42586,1.42625,1.42565,1.42602,28400000.0
2006-08-31 15:26:00,1.4261,1.42629,1.42601,1.42623,28600000.0
2006-08-31 15:27:00,1.42616,1.42665,1.42616,1.42638,42800000.0
2006-08-31 15:28:00,1.42622,1.42643,1.42614,1.42614,52300001.0
2006-08-31 15:29:00,1.426,1.42645,1.42587,1.42631,32400000.0
2006-08-31 15:30:00,1.4264,1.4264,1.42578,1.42611,36400001.0
2006-08-31 15:31:00,1.42626,1.42632,1.42587,1.42589,46100000.0
2006-08-31 15:32:00,1.4259,1.42598,1.42562,1.42588,32700000.0
2006-08-31 15:33:00,1.42577,1.42577,1.425,1.42551,40200000.0
2006-08-31 15:34:00,1.42564,1.426,1.42564,1.42584,35800000.0
2006-08-31 15:35:00,1.42597,1.42617,1.42566,1.42566,31300000.0
2006-08-31 15:36:00,1.42575,1.42596,1.42548,1.42548,46400000.0
2006-08-31 15:37:00,1.42544,1.42579,1.42544,1.42579,44200001.0
2006-08-31 15:38:00,1.42566,1.42566,1.42524,1.42544,57900000.0
2006-08-31 15:39:00,1.42546,1.42546,1.4251,1.4251,40300000.0
2006-08-31 15:40:00,1.42518,1.42525,1.42499,1.42499,41300000.0
2006-08-31 15:41:00,1.42507,1.42507,1.4247,1.42507,38600000.0
2006-08-31 15:42:00,1.42513,1.42521,1.42431,1.42452,28200000.0
2006-08-31 15:43:00,1.4247,1.42481,1.42424,1.42431,69400001.0
2006-08-31 15:44:00,1.424,1.42445,1.42394,1.42445,28400000.0
2006-08-31 15:45:00,1.42432,1.42444,1.42405,1.42426,62100000.0
2006-08-31 15:46:00,1.42444,1.42463,1.42439,1.42439,37600000.0
2006-08-31 15:47:00,1.42427,1.42464,1.42419,1.42464,48900000.0
2006-08-31 15:48:00,1.42464,1.42469,1.42438,1.42453,32800000.0
2006-08-31 15:49:00,1.42436,1.42448,1.42423,1.42436,45900000.0
2006-08-31 15:50:00,1.42435,1.42447,1.42406,1.42411,23000000.0
2006-08-31 15:51:00,1.42402,1.42412,1.42387,1.42403,28200000.0
2006-08-31 15:52:00,1.42432,1.42453,1.42431,1.42439,35000000.0
2006-08-31 15:53:00,1.42438,1.42454,1.42428,1.42445,37400000.0
2006-08-31 15:54:00,1.42443,1.42443,1.42411,1.42411,27800000.0
2006-08-31 15:55:00,1.42422,1.42422,1.42377,1.42387,49000000.0
2006-08-31 15:56:00,1.42396,1.4242,1.42379,1.42405,38400000.0
2006-08-31 15:57:00,1.42383,1.42414,1.42372,1.42372,34600000.0
2006-08-31 15:58:00,1.42386,1.42386,1.42354,1.42365,28100000.0
2006-08-31 15:59:00,1.42367,1.42378,1.42344,1.42378,33400000.0
2006-08-31 16:00:00,1.42348,1.42394,1.42312,1.42316,29600000.0
2006-08-31 16:01:00,1.42335,1.42341,1.4226,1.42264,38800000.0
2006-08-31 16:02:00,1.42254,1.42283,1.42233,1.42264,25400000.0
2006-08-31 16:03:00,1.42259,1.42284,1.42217,1.42252,43000000.0
2006-08-31 16:04:00,1.4225,1.42272,1.42228,1.42243,32800000.0
2006-08-31 16:05:00,1.4226,1.42288,1.42238,1.42252,20200000.0
2006-08-31 16:06:00,1.42243,1.42276,1.42238,1.42255,72100000.0
2006-08-31 16:07:00,1.42283,1.42294,1.42234,1.42246,45400000.0
2006-08-31 16:08:00,1.42266,1.42268,1.42234,1.42258,34400000.0
2006-08-31 16:09:00,1.42244,1.42281,1.42238,1.4226,53900000.0
2006-08-31 16:10:00,1.42266,1.42269,1.42233,1.42243,31400000.0
2006-08-31 16:11:00,1.42225,1.42254,1.4222,1.4222,29900000.0
2006-08-31 16:12:00,1.42202,1.42249,1.42198,1.42217,26600000.0
2006-08-31 16:13:00,1.42203,1.42237,1.42192,1.42237,42400001.0
2006-08-31 16:14:00,1.42208,1.4224,1.42197,1.4224,32400000.0
2006-08-31 16:15:00,1.42205,1.42216,1.422,1.4221,36600000.0
2006-08-31 16:16:00,1.42193,1.42264,1.42193,1.42256,27200000.0
2006-08-31 16:17:00,1.42243,1.42271,1.42238,1.42259,23000000.0
2006-08-31 16:18:00,1.42254,1.42264,1.42245,1.42264,44200001.0
2006-08-31 16:19:00,1.42289,1.42289,1.42235,1.42254,33500000.0
2006-08-31 16:20:00,1.42262,1.42298,1.42257,1.42296,60700001.0
2006-08-31 16:21:00,1.42302,1.42314,1.42284,1.42309,48200000.0
2006-08-31 16:22:00,1.42335,1.42335,1.42303,1.42328,34600000.0
2006-08-31 16:23:00,1.42332,1.42333,1.42303,1.42333,36100000.0
2006-08-31 16:24:00,1.42337,1.42378,1.42332,1.42367,40200000.0
2006-08-31 16:25:00,1.42371,1.42371,1.42299,1.42342,44800000.0
2006-08-31 16:26:00,1.42354,1.42354,1.42332,1.42336,40800000.0
2006-08-31 16:27:00,1.42331,1.42331,1.42233,1.42233,40100001.0
2006-08-31 16:28:00,1.42239,1.42311,1.42208,1.42208,57700000.0
2006-08-31 16:29:00,1.42213,1.42213,1.4213,1.42136,40200000.0
2006-08-31 16:30:00,1.42134,1.42158,1.42074,1.42133,48600000.0
2006-08-31 16:31:00,1.42123,1.42153,1.42108,1.42139,44400000.0
2006-08-31 16:32:00,1.42152,1.42152,1.42103,1.42135,39400000.0
2006-08-31 16:33:00,1.42164,1.42187,1.42143,1.42187,36800000.0
2006-08-31 16:34:00,1.42218,1.42234,1.42165,1.42165,47400000.0
2006-08-31 16:35:00,1.42154,1.42175,1.42148,1.42175,37600000.0
2006-08-31 16:36:00,1.4217,1.42181,1.42118,1.42143,31900000.0
2006-08-31 16:37:00,1.42145,1.42145,1.42086,1.42127,42600000.0
2006-08-31 16:38:00,1.42134,1.42159,1.42122,1.42138,59000000.0
2006-08-31 16:39:00,1.42142,1.42142,1.42127,1.42136,25200000.0
2006-08-31 16:40:00,1.42103,1.42121,1.42076,1.42113,39200000.0
2006-08-31 16:41:00,1.42041,1.42106,1.42041,1.4206,31200000.0
2006-08-31 16:42:00,1.42055,1.42105,1.42045,1.42045,90500000.0
2006-08-31 16:43:00,1.42046,1.42056,1.42011,1.42022,38000000.0
2006-08-31 16:44:00,1.42039,1.42063,1.4201,1.42063,53200000.0
2006-08-31 16:45:00,1.42051,1.42066,1.42044,1.42044,32600000.0
2006-08-31 16:46:00,1.42073,1.42073,1.42041,1.42065,29000000.0
2006-08-31 16:47:00,1.42073,1.42099,1.42065,1.4207,33600000.0
2006-08-31 16:48:00,1.42081,1.42081,1.42023,1.42054,37200001.0
2006-08-31 16:49:00,1.42078,1.42088,1.42067,1.42085,53300000.0
2006-08-31 16:50:00,1.42073,1.42075,1.4204,1.4204,38100000.0
2006-08-31 16:51:00,1.42065,1.42113,1.42065,1.42113,27000000.0
2006-08-31 16:52:00,1.42108,1.42131,1.42087,1.42108,56300000.0
2006-08-31 16:53:00,1.42126,1.42141,1.42098,1.42141,72800000.0
2006-08-31 16:54:00,1.42149,1.42164,1.42121,1.42131,33400000.0
2006-08-31 16:55:00,1.42119,1.42119,1.42052,1.42069,22400000.0
2006-08-31 16:56:00,1.42067,1.42095,1.42055,1.42095,41300000.0
2006-08-31 16:57:00,1.42116,1.42131,1.42102,1.42102,39900000.0
2006-08-31 16:58:00,1.42057,1.42062,1.42038,1.42038,40200000.0
2006-08-31 16:59:00,1.42049,1.42049,1.41993,1.42017,28200000.0
2006-08-31 17:00:00,1.41977,1.42014,1.41964,1.41976,47200000.0
2006-08-31 17:01:00,1.41952,1.41993,1.41942,1.41977,45900000.0
2006-08-31 17:02:00,1.41947,1.4196,1.4191,1.41948,49000000.0
2006-08-31 17:03:00,1.41943,1.41957,1.41931,1.41957,44000000.0
2006-08-31 17:04:00,1.4196,1.41978,1.41934,1.41974,49200001.0
2006-08-31 17:05:00,1.41976,1.41991,1.41943,1.4199,30700000.0
2006-08-31 17:06:00,1.41986,1.42015,1.41979,1.42002,35400000.0
2006-08-31 17:07:00,1.41997,1.42018,1.41993,1.41993,44800000.0
2006-08-31 17:08:00,1.41981,1.42009,1.41969,1.42001,43000000.0
2006-08-31 17:09:00,1.42018,1.42029,1.41998,1.4201,39000000.0
2006-08-31 17:10:00,1.42007,1.42029,1.42007,1.42012,39100000.0
2006-08-31 17:11:00,1.42001,1.42003,1.41982,1.42003,37800000.0
2006-08-31 17:12:00,1.41999,1.42008,1.41981,1.4199,33700000.0
2006-08-31 17:13:00,1.41969,1.41998,1.41965,1.41998,28400000.0
2006-08-31 17:14:00,1.41955,1.41987,1.41949,1.41949,37200000.0
2006-08-31 17:15:00,1.41986,1.4199,1.41956,1.41976,50200000.0
2006-08-31 17:16:00,1.41972,1.42,1.41961,1.41965,40900000.0
2006-08-31 17:17:00,1.41961,1.41989,1.41913,1.41943,39800000.0
2006-08-31 17:18:00,1.41925,1.41925,1.41866,1.41867,52200000.0
2006-08-31 17:19:00,1.41837,1.41894,1.41837,1.41894,32600000.0
2006-08-31 17:20:00,1.41904,1.41911,1.41866,1.41886,28000000.0
2006-08-31 17:21:00,1.41922,1.41942,1.41891,1.41942,66500000.0
2006-08-31 17:22:00,1.4191,1.41942,1.41876,1.41876,75000000.0
2006-08-31 17:23:00,1.4184,1.41876,1.4184,1.41875,47600000.0
2006-08-31 17:24:00,1.4187,1.41891,1.41858,1.41875,35400000.0
2006-08-31 17:25:00,1.41868,1.41906,1.41868,1.41895,46000000.0
2006-08-31 17:26:00,1.41894,1.41916,1.41891,1.41916,40000000.0
2006-08-31 17:27:00,1.41923,1.41926,1.41873,1.41873,25400000.0
2006-08-31 17:28:00,1.41902,1.41902,1.41857,1.41865,26600000.0
2006-08-31 17:29:00,1.41887,1.41905,1.41855,1.41887,42200000.0
2006-08-31 17:30:00,1.41887,1.41897,1.41856,1.41874,51800000.0
2006-08-31 17:31:00,1.41865,1.41865,1.41831,1.41831,27600000.0
2006-08-31 17:32:00,1.41815,1.41815,1.4179,1.4179,28400000.0
2006-08-31 17:33:00,1.41789,1.41809,1.41784,1.41795,56900000.0
2006-08-31 17:34:00,1.41793,1.41847,1.41793,1.41845,55300000.0
2006-08-31 17:35:00,1.4184,1.41841,1.41806,1.41814,30400000.0
2006-08-31 17:36:00,1.41814,1.41838,1.41804,1.41818,40400000.0
2006-08-31 17:37:00,1.41807,1.41811,1.41748,1.41776,40400000.0
2006-08-31 17:38:00,1.41741,1.41766,1.41737,1.41737,52900000.0
2006-08-31 17:39:00,1.41763,1.41764,1.41685,1.41692,35700000.0
2006-08-31 17:40:00,1.41674,1.41674,1.41619,1.41624,32800000.0
2006-08-31 17:41:00,1.41615,1.41632,1.41598,1.41604,47800000.0
2006-08-31 17:42:00,1.41611,1.41627,1.41586,1.41621,25600000.0
2006-08-31 17:43:00,1.41627,1.41628,1.41568,1.41586,28600000.0
2006-08-31 17:44:00,1.4158,1.41592,1.41578,1.41582,22400000.0
2006-08-31 17:45:00,1.41597,1.41616,1.41557,1.41557,46800000.0
2006-08-31 17:46:00,1.41556,1.41558,1.41528,1.41549,46200000.0
2006-08-31 17:47:00,1.41539,1.41556,1.41487,1.41487,32000000.0
2006-08-31 17:48:00,1.41498,1.4151,1.41447,1.41479,49200000.0
2006-08-31 17:49:00,1.41475,1.41506,1.41459,1.41498,47800000.0
2006-08-31 17:50:00,1.41499,1.4152,1.4149,1.4152,18600000.0
2006-08-31 17:51:00,1.41517,1.41538,1.41479,1.41481,30600000.0
2006-08-31 17:52:00,1.41482,1.41482,1.41455,1.41474,20500000.0
2006-08-31 17:53:00,1.41459,1.41459,1.4143,1.4143,30600000.0
2006-08-31 17:54:00,1.41424,1.41448,1.41387,1.41446,55800001.0
2006-08-31 17:55:00,1.41464,1.41505,1.41432,1.41505,41400000.0
2006-08-31 17:56:00,1.41494,1.41542,1.41494,1.41534,32000000.0
2006-08-31 17:57:00,1.41529,1.41541,1.41494,1.41504,48800000.0
2006-08-31 17:58:00,1.41512,1.41528,1.41487,1.41528,41400000.0
2006-08-31 17:59:00,1.41501,1.41535,1.41488,1.41509,52400000.0
2006-08-31 18:00:00,1.41536,1.41548,1.41516,1.41526,34600000.0
2006-08-31 18:01:00,1.41529,1.41534,1.41488,1.41503,41700000.0
2006-08-31 18:02:00,1.41534,1.41556,1.41534,1.41541,57700000.0
2006-08-31 18:03:00,1.41523,1.41543,1.41516,1.41516,25800000.0
2006-08-31 18:04:00,1.41583,1.41583,1.41545,1.41545,51200001.0
2006-08-31 18:05:00,1.41577,1.41593,1.4156,1.41561,41600000.0
2006-08-31 18:06:00,1.4155,1.41577,1.4155,1.41557,46800000.0
2006-08-31 18:07:00,1.41571,1.41592,1.41558,1.4158,40000000.0
2006-08-31 18:08:00,1.41574,1.41595,1.4157,1.41591,48400000.0
2006-08-31 18:09:00,1.41584,1.41625,1.41566,1.41615,48800000.0
2006-08-31 18:10:00,1.4161,1.41626,1.41597,1.41615,24600000.0
2006-08-31 18:11:00,1.41633,1.4166,1.41612,1.41629,55700000.0
2006-08-31 18:12:00,1.41634,1.41646,1.41634,1.41636,36100000.0
2006-08-31 18:13:00,1.41644,1.41655,1.41628,1.41649,44200000.0
2006-08-31 18:14:00,1.41591,1.41648,1.41591,1.41645,33200000.0
2006-08-31 18:15:00,1.41639,1.41651,1.41632,1.41647,28000000.0
2006-08-31 18:16:00,1.41656,1.41659,1.41637,1.41637,36800000.0
2006-08-31 18:17:00,1.41623,1.41623,1.4159,1.41593,58600002.0
2006-08-31 18:18:00,1.41598,1.41614,1.41585,1.41593,50300000.0
2006-08-31 18:19:00,1.4161,1.4162,1.41603,1.41612,50300001.0
2006-08-31 18:20:00,1.41622,1.41636,1.41595,1.41618,54000001.0
2006-08-31 18:21:00,1.41622,1.4163,1.41606,1.41612,44000000.0
2006-08-31 18:22:00,1.41602,1.4161,1.41577,1.41585,25100000.0
2006-08-31 18:23:00,1.41585,1.41605,1.41585,1.41603,17200000.0
2006-08-31 18:24:00,1.4161,1.41615,1.41591,1.41597,32800000.0
2006-08-31 18:25:00,1.41629,1.41638,1.41596,1.41617,30600000.0
2006-08-31 18:26:00,1.41599,1.41599,1.41579,1.41586,46600000.0
2006-08-31 18:27:00,1.41586,1.41605,1.41578,1.41593,36300000.0
2006-08-31 18:28:00,1.41573,1.41573,1.41557,1.41558,33900000.0
2006-08-31 18:29:00,1.41539,1.41539,1.41465,1.41488,31800000.0
2006-08-31 18:30:00,1.41484,1.41484,1.41447,1.41449,37700000.0
2006-08-31 18:31:00,1.41485,1.41525,1.41476,1.4148,30400000.0
2006-08-31 18:32:00,1.41459,1.41459,1.41425,1.41433,17600000.0
2006-08-31 18:33:00,1.41436,1.41458,1.41417,1.41431,49400000.0
2006-08-31 18:34:00,1.41452,1.41474,1.41449,1.41464,45200000.0
2006-08-31 18:35:00,1.41466,1.4147,1.41445,1.41465,36000000.0
2006-08-31 18:36:00,1.41446,1.41481,1.41446,1.4147,55800001.0
2006-08-31 18:37:00,1.41486,1.41505,1.41486,1.41499,35000000.0
2006-08-31 18:38:00,1.41485,1.41523,1.41475,1.41523,41400000.0
2006-08-31 18:39:00,1.41505,1.41535,1.41505,1.41528,32700000.0
2006-08-31 18:40:00,1.4151,1.4151,1.4148,1.4148,19600000.0
2006-08-31 18:41:00,1.41481,1.41502,1.41459,1.41475,42800000.0
2006-08-31 18:42:00,1.41481,1.41504,1.41468,1.41504,43200000.0
2006-08-31 18:43:00,1.41511,1.41533,1.41499,1.41504,45500000.0
2006-08-31 18:44:00,1.41503,1.41519,1.41497,1.41499,47000001.0
2006-08-31 18:45:00,1.41522,1.41547,1.41512,1.41526,25400000.0
2006-08-31 18:46:00,1.41552,1.41567,1.41552,1.41553,37800000.0
2006-08-31 18:47:00,1.4159,1.4159,1.41568,1.41572,30400000.0
2006-08-31 18:48:00,1.41541,1.41554,1.41526,1.41537,43200000.0
2006-08-31 18:49:00,1.41529,1.41529,1.4149,1.41507,28000000.0
2006-08-31 18:50:00,1.41509,1.41543,1.41504,1.41536,31400000.0
2006-08-31 18:51:00,1.41534,1.41546,1.41524,1.41533,37200000.0
2006-08-31 18:52:00,1.41521,1.41553,1.41521,1.41531,81900000.0
2006-08-31 18:53:00,1.41543,1.41577,1.41543,1.41568,45400000.0
2006-08-31 18:54:00,1.41577,1.41587,1.41542,1.41587,32800000.0
2006-08-31 18:55:00,1.41558,1.41594,1.41558,1.41594,45200000.0
2006-08-31 18:56:00,1.41565,1.41593,1.41532,1.41532,37900000.0
2006-08-31 18:57:00,1.41576,1.41592,1.41573,1.41574,30000000.0
2006-08-31 18:58:00,1.41581,1.416,1.41581,1.41587,44400000.0
2006-08-31 18:59:00,1.41603,1.41612,1.41566,1.41583,23800000.0
2006-08-31 19:00:00,1.41594,1.41594,1.41547,1.41585,39000000.0
2006-08-31 19:01:00,1.41601,1.41601,1.41559,1.4157,51700000.0
2006-08-31 19:02:00,1.41573,1.41581,1.41567,1.41578,39200000.0
2006-08-31 19:03:00,1.41561,1.4158,1.41535,1.41555,50000000.0
2006-08-31 19:04:00,1.41567,1.41572,1.41532,1.41549,28400000.0
2006-08-31 19:05:00,1.41554,1.41566,1.41541,1.41541,42600000.0
2006-08-31 19:06:00,1.41549,1.41557,1.41547,1.41557,31800000.0
2006-08-31 19:07:00,1.4155,1.41572,1.41538,1.41572,38000000.0
2006-08-31 19:08:00,1.41549,1.4158,1.41549,1.41566,36000000.0
2006-08-31 19:09:00,1.41569,1.41569,1.41544,1.41544,42500000.0
2006-08-31 19:10:00,1.41563,1.41576,1.41526,1.41526,51600000.0
2006-08-31 19:11:00,1.41556,1.4156,1.41542,1.41549,48800000.0
2006-08-31 19:12:00,1.41532,1.41569,1.41532,1.41569,33800001.0
2006-08-31 19:13:00,1.41571,1.41591,1.41566,1.4159,40200000.0
2006-08-31 19:14:00,1.4157,1.41585,1.41561,1.41581,38800000.0
2006-08-31 19:15:00,1.41561,1.41561,1.41518,1.41542,24200000.0
2006-08-31 19:16:00,1.41516,1.41543,1.41485,1.41485,30000000.0
2006-08-31 19:17:00,1.41492,1.41513,1.41487,1.41502,38600000.0
2006-08-31 19:18:00,1.41505,1.41505,1.41482,1.41492,37100000.0
2006-08-31 19:19:00,1.41519,1.41519,1.41471,1.41513,22000000.0
2006-08-31 19:20:00,1.41505,1.41532,1.41497,1.41511,27600000.0
2006-08-31 19:21:00,1.41499,1.41523,1.41497,1.41518,35400000.0
2006-08-31 19:22:00,1.41527,1.41534,1.41511,1.41515,49900000.0
2006-08-31 19:23:00,1.41502,1.41534,1.41482,1.41522,50600000.0
2006-08-31 19:24:00,1.41516,1.41516,1.41496,1.41509,50300000.0
2006-08-31 19:25:00,1.41492,1.41492,1.41466,1.41485,28000000.0
2006-08-31 19:26:00,1.41465,1.4149,1.41446,1.41478,24400000.0
2006-08-31 19:27:00,1.41472,1.41487,1.41444,1.41487,33900000.0
2006-08-31 19:28:00,1.41482,1.41488,1.41448,1.4147,49200001.0
2006-08-31 19:29:00,1.41481,1.415,1.4145,1.41493,30400000.0
2006-08-31 19:30:00,1.41522,1.41536,1.41517,1.41517,44500000.0
2006-08-31 19:31:00,1.41514,1.41523,1.41503,1.41523,44400000.0
2006-08-31 19:32:00,1.41527,1.41566,1.41527,1.41564,33200000.0
2006-08-31 19:33:00,1.41577,1.4158,1.41557,1.41578,39600000.0
2006-08-31 19:34:00,1.41571,1.41577,1.41554,1.41564,23000000.0
2006-08-31 19:35:00,1.41544,1.41572,1.41509,1.41572,43200000.0
2006-08-31 19:36:00,1.41568,1.41588,1.41562,1.41579,32400000.0
2006-08-31 19:37:00,1.41574,1.41574,1.41533,1.41533,39800000.0
2006-08-31 19:38:00,1.41527,1.4156,1.41527,1.41543,21000000.0
2006-08-31 19:39:00,1.41559,1.41569,1.41546,1.41564,33500000.0
2006-08-31 19:40:00,1.41555,1.41566,1.4154,1.41555,51200000.0
2006-08-31 19:41:00,1.41548,1.41552,1.41521,1.41536,43000000.0
2006-08-31 19:42:00,1.41527,1.41547,1.41516,1.41544,39200000.0
2006-08-31 19:43:00,1.41542,1.41556,1.41508,1.41547,41600000.0
2006-08-31 19:44:00,1.41534,1.41542,1.41519,1.41542,42700000.0
2006-08-31 19:45:00,1.41532,1.4154,1.41522,1.4154,35200000.0
2006-08-31 19:46:00,1.41544,1.41551,1.41485,1.41485,37600000.0
2006-08-31 19:47:00,1.41528,1.41549,1.41519,1.41549,48100000.0
2006-08-31 19:48:00,1.4155,1.4155,1.41527,1.41527,39600000.0
2006-08-31 19:49:00,1.41499,1.41499,1.41474,1.41489,32800000.0
2006-08-31 19:50:00,1.41518,1.41518,1.41492,1.41505,36400000.0
2006-08-31 19:51:00,1.4148,1.415,1.41473,1.41485,52300000.0
2006-08-31 19:52:00,1.41479,1.41502,1.41467,1.41477,24200000.0
2006-08-31 19:53:00,1.41494,1.41512,1.41491,1.41511,43200000.0
2006-08-31 19:54:00,1.4151,1.41528,1.41506,1.41528,31900000.0
2006-08-31 19:55:00,1.41534,1.4155,1.41534,1.41538,28900000.0
2006-08-31 19:56:00,1.41519,1.4153,1.41499,1.41521,20600000.0
2006-08-31 19:57:00,1.41529,1.41547,1.41508,1.41517,30000000.0
2006-08-31 19:58:00,1.41504,1.41534,1.41504,1.41517,23400000.0
2006-08-31 19:59:00,1.41531,1.41554,1.4152,1.41541,22800000.0
2006-08-31 20:00:00,1.41562,1.41579,1.41528,1.41528,34800000.0
2006-08-31 20:01:00,1.41563,1.41563,1.41532,1.41538,44300000.0
2006-08-31 20:02:00,1.41555,1.41555,1.41529,1.41541,51700000.0
2006-08-31 20:03:00,1.41546,1.41546,1.41518,1.41532,41400000.0
2006-08-31 20:04:00,1.41522,1.41546,1.41501,1.41519,72000000.0
2006-08-31 20:05:00,1.41519,1.41538,1.41514,1.41514,31600000.0
2006-08-31 20:06:00,1.4152,1.41536,1.41509,1.41519,23000000.0
2006-08-31 20:07:00,1.41501,1.41517,1.41469,1.415,42200000.0
2006-08-31 20:08:00,1.41475,1.4148,1.41445,1.41477,37500000.0
2006-08-31 20:09:00,1.41494,1.41499,1.41479,1.41479,21600000.0
2006-08-31 20:10:00,1.41458,1.41507,1.41458,1.41502,34600000.0
2006-08-31 20:11:00,1.41512,1.41512,1.41492,1.41503,44200001.0
2006-08-31 20:12:00,1.41514,1.41514,1.41471,1.41503,42000000.0
2006-08-31 20:13:00,1.41505,1.41505,1.41485,1.415,31100000.0
2006-08-31 20:14:00,1.41494,1.41508,1.41446,1.41501,51700000.0
2006-08-31 20:15:00,1.41511,1.41511,1.41492,1.415,50800000.0
2006-08-31 20:16:00,1.41484,1.41484,1.41459,1.41459,37400000.0
2006-08-31 20:17:00,1.41461,1.41478,1.41434,1.41478,70800000.0
2006-08-31 20:18:00,1.41487,1.41508,1.41483,1.41505,34000000.0
2006-08-31 20:19:00,1.41524,1.41524,1.41491,1.41493,46400000.0
2006-08-31 20:20:00,1.4149,1.4152,1.4149,1.4152,48600001.0
2006-08-31 20:21:00,1.41507,1.41517,1.4149,1.41505,49200000.0
2006-08-31 20:22:00,1.41503,1.41518,1.41494,1.41511,40400000.0
2006-08-31 20:23:00,1.41528,1.41539,1.41503,1.41527,40000000.0
2006-08-31 20:24:00,1.41543,1.41543,1.41517,1.41517,26000000.0
2006-08-31 20:25:00,1.41543,1.41543,1.41511,1.41517,37200000.0
2006-08-31 20:26:00,1.41538,1.41538,1.41487,1.41521,37200000.0
2006-08-31 20:27:00,1.41527,1.41537,1.41489,1.41501,61000000.0
2006-08-31 20:28:00,1.41508,1.41526,1.41481,1.41504,21800000.0
2006-08-31 20:29:00,1.41499,1.41505,1.41449,1.41484,42700001.0
2006-08-31 20:30:00,1.41512,1.41515,1.41483,1.41498,40300000.0
2006-08-31 20:31:00,1.41498,1.41511,1.41476,1.41504,38800000.0
2006-08-31 20:32:00,1.41487,1.41516,1.41472,1.41508,47500001.0
2006-08-31 20:33:00,1.41506,1.41506,1.41474,1.41493,24600000.0
2006-08-31 20:34:00,1.41482,1.41499,1.41474,1.41488,32200000.0
2006-08-31 20:35:00,1.41474,1.41485,1.41461,1.41474,49200000.0
2006-08-31 20:36:00,1.41484,1.41495,1.41468,1.41478,41200000.0
2006-08-31 20:37:00,1.4148,1.4148,1.41447,1.41467,40700000.0
2006-08-31 20:38:00,1.41474,1.41484,1.41459,1.41459,35200000.0
2006-08-31 20:39:00,1.41445,1.41473,1.41436,1.41454,55200000.0
2006-08-31 20:40:00,1.41457,1.41484,1.41457,1.41473,35100000.0
2006-08-31 20:41:00,1.41479,1.41496,1.41456,1.41496,48600000.0
2006-08-31 20:42:00,1.41494,1.41507,1.41465,1.41507,34000000.0
2006-08-31 20:43:00,1.41486,1.41499,1.41463,1.41463,48700000.0
2006-08-31 20:44:00,1.41497,1.41519,1.4148,1.41504,40000000.0
2006-08-31 20:45:00,1.41491,1.41515,1.41484,1.41484,61500000.0
2006-08-31 20:46:00,1.41514,1.41525,1.41507,1.41509,65200000.0
2006-08-31 20:47:00,1.41493,1.41504,1.41462,1.41496,31000000.0
2006-08-31 20:48:00,1.41489,1.41523,1.41489,1.41516,46000000.0
2006-08-31 20:49:00,1.41535,1.41538,1.41523,1.41526,27400000.0
2006-08-31 20:50:00,1.41514,1.41525,1.41505,1.41525,33700000.0
2006-08-31 20:51:00,1.41505,1.4154,1.41505,1.41525,26200000.0
2006-08-31 20:52:00,1.41504,1.41528,1.41493,1.41508,30200000.0
2006-08-31 20:53:00,1.41469,1.41476,1.4143,1.4143,65700000.0
2006-08-31 20:54:00,1.4137,1.41406,1.41369,1.4138,57600000.0
2006-08-31 20:55:00,1.414,1.41436,1.41397,1.41436,30800000.0
2006-08-31 20:56:00,1.4145,1.41483,1.41444,1.41463,28800000.0
2006-08-31 20:57:00,1.41458,1.41458,1.41432,1.41432,34100000.0
2006-08-31 20:58:00,1.41423,1.41449,1.41409,1.41448,48400000.0
2006-08-31 20:59:00,1.41448,1.41478,1.41435,1.41478,58200000.0
2006-08-31 21:00:00,1.41494,1.41532,1.41457,1.4151,46600001.0
2006-08-31 21:01:00,1.41536,1.41562,1.41499,1.41499,41000000.0
2006-08-31 21:02:00,1.4153,1.41562,1.41511,1.41556,63700000.0
2006-08-31 21:03:00,1.41566,1.41566,1.41539,1.41539,26700000.0
2006-08-31 21:04:00,1.41552,1.41556,1.41529,1.41541,35200000.0
2006-08-31 21:05:00,1.41516,1.41555,1.41515,1.41539,36200000.0
2006-08-31 21:06:00,1.41557,1.41567,1.41544,1.41567,30200000.0
2006-08-31 21:07:00,1.41568,1.41568,1.4155,1.41561,37900000.0
2006-08-31 21:08:00,1.41538,1.41544,1.41524,1.41544,38000000.0
2006-08-31 21:09:00,1.41539,1.41539,1.41472,1.41488,28800000.0
2006-08-31 21:10:00,1.41491,1.41491,1.41456,1.41474,30000000.0
2006-08-31 21:11:00,1.41487,1.4151,1.41466,1.41484,26800000.0
2006-08-31 21:12:00,1.41491,1.4151,1.41482,1.41487,63800001.0
2006-08-31 21:13:00,1.41474,1.41495,1.4146,1.41465,39600000.0
2006-08-31 21:14:00,1.4144,1.41483,1.4144,1.41463,39400000.0
2006-08-31 21:15:00,1.41465,1.41486,1.41465,1.41484,53400000.0
2006-08-31 21:16:00,1.4146,1.41497,1.4146,1.41485,32300000.0
2006-08-31 21:17:00,1.4147,1.41472,1.41434,1.41434,38000000.0
2006-08-31 21:18:00,1.41496,1.41496,1.41438,1.41472,32400000.0
2006-08-31 21:19:00,1.41465,1.41465,1.41437,1.41443,42000001.0
2006-08-31 21:20:00,1.41445,1.41462,1.41436,1.41444,42400000.0
2006-08-31 21:21:00,1.41442,1.4147,1.41442,1.41463,54000001.0
2006-08-31 21:22:00,1.41422,1.41464,1.41422,1.41461,32600000.0
2006-08-31 21:23:00,1.41454,1.41457,1.41405,1.41405,59100000.0
2006-08-31 21:24:00,1.41442,1.4146,1.41424,1.41432,59800000.0
2006-08-31 21:25:00,1.41427,1.41451,1.41395,1.41395,44400000.0
2006-08-31 21:26:00,1.41415,1.41439,1.41401,1.41416,30400000.0
2006-08-31 21:27:00,1.41426,1.4144,1.4142,1.4142,33400000.0
2006-08-31 21:28:00,1.41421,1.41444,1.41421,1.41428,42000001.0
2006-08-31 21:29:00,1.41444,1.41474,1.4144,1.41459,57000000.0
2006-08-31 21:30:00,1.41453,1.41453,1.41426,1.41426,29600000.0
2006-08-31 21:31:00,1.41433,1.41435,1.4142,1.41424,30200000.0
2006-08-31 21:32:00,1.41427,1.41429,1.41417,1.41421,37600000.0
2006-08-31 21:33:00,1.4143,1.41438,1.41408,1.41422,23000000.0
2006-08-31 21:34:00,1.41423,1.41428,1.41418,1.41426,35100000.0
2006-08-31 21:35:00,1.41429,1.41438,1.41401,1.41435,27200000.0
2006-08-31 21:36:00,1.41437,1.41437,1.41399,1.41433,34200000.0
2006-08-31 21:37:00,1.41435,1.41435,1.41423,1.41433,39000000.0
2006-08-31 21:38:00,1.41438,1.41438,1.41423,1.41433,32400000.0
2006-08-31 21:39:00,1.4141,1.41433,1.4141,1.41428,42600000.0
2006-08-31 21:40:00,1.41415,1.41436,1.41415,1.41428,41600000.0
2006-08-31 21:41:00,1.41405,1.41423,1.41387,1.4139,31200000.0
2006-08-31 21:42:00,1.41395,1.41409,1.41377,1.41377,30400000.0
2006-08-31 21:43:00,1.41406,1.41416,1.41396,1.41416,31800000.0
2006-08-31 21:44:00,1.4141,1.41429,1.41398,1.41398,23600000.0
2006-08-31 21:45:00,1.41404,1.41412,1.41402,1.41408,26900000.0
2006-08-31 21:46:00,1.41414,1.41421,1.41379,1.41388,50700000.0
2006-08-31 21:47:00,1.4138,1.4141,1.4138,1.41394,21000000.0
2006-08-31 21:48:00,1.41423,1.41428,1.41393,1.41393,54800000.0
2006-08-31 21:49:00,1.41399,1.41404,1.41391,1.41404,39200000.0
2006-08-31 21:50:00,1.41413,1.41413,1.4139,1.41397,43200000.0
2006-08-31 21:51:00,1.41393,1.41414,1.41392,1.41402,64200000.0
2006-08-31 21:52:00,1.41399,1.41428,1.41397,1.41418,46100000.0
2006-08-31 21:53:00,1.41428,1.41445,1.41428,1.41432,27600000.0
2006-08-31 21:54:00,1.41445,1.41476,1.41444,1.41461,56300000.0
2006-08-31 21:55:00,1.41459,1.41478,1.41451,1.41464,41800000.0
2006-08-31 21:56:00,1.41455,1.41469,1.41449,1.41459,53000000.0
2006-08-31 21:57:00,1.41461,1.41474,1.41424,1.41457,42200000.0
2006-08-31 21:58:00,1.41449,1.41465,1.41445,1.41445,35200000.0
2006-08-31 21:59:00,1.41466,1.41512,1.41466,1.415,41200000.0
2006-08-31 22:00:00,1.41565,1.4158,1.41548,1.41554,43800000.0
2006-08-31 22:01:00,1.41525,1.41544,1.41518,1.4153,50800001.0
2006-08-31 22:02:00,1.41547,1.41553,1.4153,1.4153,37400000.0
2006-08-31 22:03:00,1.41541,1.41541,1.41489,1.41499,37600000.0
2006-08-31 22:04:00,1.41478,1.41483,1.41452,1.41474,28200000.0
2006-08-31 22:05:00,1.4149,1.4149,1.4147,1.4149,47900000.0
2006-08-31 22:06:00,1.41493,1.41493,1.41452,1.41482,38800000.0
2006-08-31 22:07:00,1.41472,1.41493,1.41466,1.41466,28000000.0
2006-08-31 22:08:00,1.41434,1.41498,1.41434,1.41498,25400000.0
2006-08-31 22:09:00,1.41503,1.4152,1.41479,1.41505,42200001.0
2006-08-31 22:10:00,1.41515,1.41532,1.41502,1.41527,38400000.0
2006-08-31 22:11:00,1.41526,1.41552,1.41518,1.41519,33200000.0
2006-08-31 22:12:00,1.41508,1.41508,1.4149,1.4149,41800000.0
2006-08-31 22:13:00,1.41504,1.41518,1.41504,1.41517,16200000.0
2006-08-31 22:14:00,1.41508,1.4154,1.41508,1.41518,52000000.0
2006-08-31 22:15:00,1.41541,1.41558,1.41531,1.41544,29000000.0
2006-08-31 22:16:00,1.41534,1.41557,1.41531,1.41531,40000000.0
2006-08-31 22:17:00,1.41571,1.41578,1.41549,1.41561,24500000.0
2006-08-31 22:18:00,1.41582,1.41584,1.41574,1.41575,39000000.0
2006-08-31 22:19:00,1.41571,1.41584,1.41566,1.41566,35200000.0
2006-08-31 22:20:00,1.41567,1.41572,1.41545,1.41562,65100000.0
2006-08-31 22:21:00,1.41556,1.41568,1.41538,1.41556,36200001.0
2006-08-31 22:22:00,1.41569,1.41583,1.41556,1.41578,67100000.0
2006-08-31 22:23:00,1.41589,1.41595,1.41563,1.41565,26000000.0
2006-08-31 22:24:00,1.41573,1.4158,1.41549,1.4158,31400000.0
2006-08-31 22:25:00,1.41573,1.41582,1.41557,1.41564,54200001.0
2006-08-31 22:26:00,1.4157,1.41588,1.41565,1.41577,42000000.0
2006-08-31 22:27:00,1.41561,1.41573,1.41529,1.41561,35000000.0
2006-08-31 22:28:00,1.41551,1.41573,1.41548,1.41561,37200000.0
2006-08-31 22:29:00,1.41553,1.41565,1.41537,1.41553,22800000.0
2006-08-31 22:30:00,1.41555,1.41564,1.41543,1.41547,53300000.0
2006-08-31 22:31:00,1.41559,1.41559,1.41479,1.41549,22800000.0
2006-08-31 22:32:00,1.41547,1.41559,1.41529,1.41555,25000000.0
2006-08-31 22:33:00,1.41538,1.41553,1.41529,1.41533,38500000.0
2006-08-31 22:34:00,1.41525,1.41536,1.41489,1.4151,42600000.0
2006-08-31 22:35:00,1.41529,1.41535,1.41511,1.4152,29400000.0
2006-08-31 22:36:00,1.4154,1.4155,1.41475,1.41475,50200000.0
2006-08-31 22:37:00,1.41543,1.41556,1.41536,1.41547,44300000.0
2006-08-31 22:38:00,1.41533,1.41547,1.41523,1.41535,35000000.0
2006-08-31 22:39:00,1.41527,1.41537,1.41475,1.41475,27200000.0
2006-08-31 22:40:00,1.41482,1.41482,1.4144,1.4144,37400000.0
2006-08-31 22:41:00,1.41459,1.41484,1.41459,1.41464,34100000.0
2006-08-31 22:42:00,1.41464,1.41464,1.41441,1.41452,34800000.0
2006-08-31 22:43:00,1.41453,1.41455,1.41434,1.41444,27800000.0
2006-08-31 22:44:00,1.41424,1.41436,1.41418,1.41436,32400000.0
2006-08-31 22:45:00,1.41433,1.41436,1.41422,1.41428,24400000.0
2006-08-31 22:46:00,1.41438,1.41449,1.41428,1.41428,32900000.0
2006-08-31 22:47:00,1.41453,1.41463,1.41442,1.41445,58800000.0
2006-08-31 22:48:00,1.4144,1.41477,1.41425,1.41425,44600000.0
2006-08-31 22:49:00,1.41418,1.41435,1.41395,1.4142,18400000.0
2006-08-31 22:50:00,1.41429,1.41433,1.41411,1.41411,33200000.0
2006-08-31 22:51:00,1.4143,1.41441,1.41417,1.41424,33400000.0
2006-08-31 22:52:00,1.41415,1.41417,1.41388,1.4139,34300000.0
2006-08-31 22:53:00,1.41408,1.41426,1.41384,1.41426,48800000.0
2006-08-31 22:54:00,1.41432,1.41432,1.4139,1.4139,39900000.0
2006-08-31 22:55:00,1.41414,1.41414,1.41384,1.41385,50200001.0
2006-08-31 22:56:00,1.41394,1.41394,1.41354,1.41378,30400000.0
2006-08-31 22:57:00,1.41367,1.4138,1.41342,1.41342,34800000.0
2006-08-31 22:58:00,1.4136,1.41363,1.41353,1.41353,30200000.0
2006-08-31 22:59:00,1.41378,1.41386,1.41362,1.41381,47200000.0
2006-08-31 23:00:00,1.4138,1.4138,1.4137,1.4138,29300000.0
2006-08-31 23:01:00,1.4139,1.4139,1.4137,1.4137,29300000.0
2006-08-31 23:02:00,1.4136,1.4136,1.4136,1.4136,29300000.0
2006-08-31 23:03:00,1.4137,1.4137,1.4136,1.4136,29300000.0
2006-08-31 23:04:00,1.4138,1.4138,1.4136,1.4136,29300000.0
2006-08-31 23:05:00,1.4139,1.4139,1.4139,1.4139,29300000.0
2006-08-31 23:06:00,1.4142,1.4142,1.4135,1.4135,29300000.0
2006-08-31 23:07:00,1.4136,1.4136,1.4135,1.4135,29300000.0
2006-08-31 23:08:00,1.4137,1.4137,1.4137,1.4137,29300000.0
2006-08-31 23:09:00,1.4138,1.4138,1.4138,1.4138,29300000.0
2006-08-31 23:10:00,1.4139,1.4139,1.4136,1.4136,29300000.0
2006-08-31 23:11:00,1.4138,1.4139,1.4137,1.4138,29300000.0
2006-08-31 23:12:00,1.4137,1.4139,1.4137,1.4138,29300000.0
2006-08-31 23:13:00,1.4139,1.4139,1.4139,1.4139,29300000.0
2006-08-31 23:14:00,1.4141,1.4141,1.4134,1.4135,29300000.0
2006-08-31 23:15:00,1.4134,1.4134,1.4131,1.4131,29300000.0
2006-08-31 23:16:00,1.4129,1.4131,1.4129,1.4131,29300000.0
2006-08-31 23:17:00,1.4132,1.4132,1.4132,1.4132,29300000.0
2006-08-31 23:18:00,1.4131,1.4131,1.4131,1.4131,29300000.0
2006-08-31 23:19:00,1.4129,1.4129,1.4129,1.4129,29300000.0
2006-08-31 23:20:00,1.4128,1.413,1.4126,1.4129,29300000.0
2006-08-31 23:21:00,1.413,1.413,1.413,1.413,29300000.0
2006-08-31 23:23:00,1.4131,1.4131,1.4131,1.4131,29300000.0
2006-08-31 23:24:00,1.413,1.4131,1.4129,1.4129,29300000.0
2006-08-31 23:25:00,1.4127,1.4129,1.4127,1.4128,29300000.0
2006-08-31 23:26:00,1.4127,1.413,1.4127,1.4129,29300000.0
2006-08-31 23:27:00,1.4126,1.4127,1.4123,1.4125,29300000.0
2006-08-31 23:28:00,1.4124,1.4126,1.4124,1.4124,29300000.0
2006-08-31 23:29:00,1.4128,1.413,1.4128,1.413,29300000.0
2006-08-31 23:30:00,1.4131,1.4139,1.4131,1.4138,29300000.0
2006-08-31 23:31:00,1.4137,1.4138,1.4136,1.4138,29300000.0
2006-08-31 23:32:00,1.4137,1.4138,1.4136,1.4137,29300000.0
2006-08-31 23:33:00,1.4135,1.4136,1.4135,1.4136,29300000.0
2006-08-31 23:34:00,1.4135,1.4136,1.4135,1.4136,29300000.0
2006-08-31 23:35:00,1.41361,1.41361,1.41254,1.41254,29300000.0
2006-08-31 23:36:00,1.41263,1.41338,1.41263,1.41335,27800000.0
2006-08-31 23:37:00,1.41354,1.41354,1.4134,1.4134,35200000.0
2006-08-31 23:38:00,1.41353,1.41353,1.41328,1.41339,45700000.0
2006-08-31 23:39:00,1.41323,1.41333,1.41318,1.41328,26400000.0
2006-08-31 23:40:00,1.41346,1.41346,1.41311,1.41311,43800000.0
2006-08-31 23:41:00,1.41331,1.41338,1.4129,1.4129,87700000.0
2006-08-31 23:42:00,1.41337,1.4135,1.41324,1.4134,30400000.0
2006-08-31 23:43:00,1.41337,1.41338,1.41292,1.41333,20400000.0
2006-08-31 23:44:00,1.41344,1.41344,1.41315,1.41322,41500000.0
2006-08-31 23:45:00,1.41328,1.41385,1.41328,1.41329,63000001.0
2006-08-31 23:46:00,1.41341,1.41341,1.41311,1.41322,52000000.0
2006-08-31 23:47:00,1.41327,1.4133,1.41306,1.41321,61700000.0
2006-08-31 23:48:00,1.41317,1.41317,1.41282,1.41299,34400000.0
2006-08-31 23:49:00,1.41318,1.41336,1.41299,1.4133,37800000.0
2006-08-31 23:50:00,1.41336,1.41343,1.4131,1.4133,19400000.0
2006-08-31 23:51:00,1.41349,1.41359,1.41327,1.41341,58400000.0
2006-08-31 23:52:00,1.41344,1.41346,1.41302,1.41334,30600000.0
2006-08-31 23:53:00,1.41353,1.41353,1.41313,1.41334,41200000.0
2006-08-31 23:54:00,1.4141,1.4142,1.4141,1.4142,63400000.0
2006-08-31 23:55:00,1.41331,1.41354,1.41331,1.41346,63400000.0
2006-08-31 23:56:00,1.41359,1.41374,1.41334,1.41358,33000000.0
2006-08-31 23:57:00,1.4136,1.41367,1.4135,1.41355,47700000.0
2006-08-31 23:58:00,1.41347,1.41347,1.41303,1.41326,30400000.0
2006-08-31 23:59:00,1.4129,1.41311,1.41268,1.41269,43400000.0
2006-09-01 00:00:00,1.41312,1.41332,1.41306,1.4132,93700000.0
2006-09-01 00:01:00,1.41343,1.41343,1.41316,1.41332,44500000.0
2006-09-01 00:02:00,1.41336,1.41336,1.41289,1.41328,45800000.0
2006-09-01 00:03:00,1.41337,1.41347,1.41327,1.41342,43800000.0
2006-09-01 00:04:00,1.41333,1.41372,1.41333,1.41372,18600000.0
2006-09-01 00:05:00,1.41387,1.41391,1.41368,1.41368,34800000.0
2006-09-01 00:06:00,1.41383,1.41402,1.41383,1.41402,40400000.0
2006-09-01 00:07:00,1.4139,1.414,1.41375,1.41385,30500000.0
2006-09-01 00:08:00,1.41378,1.41378,1.41358,1.41376,40600000.0
2006-09-01 00:09:00,1.41369,1.41405,1.41367,1.41387,56900000.0
2006-09-01 00:10:00,1.414,1.41407,1.41387,1.4139,37400000.0
2006-09-01 00:11:00,1.41393,1.41398,1.41373,1.41391,29300000.0
2006-09-01 00:12:00,1.4143,1.4143,1.4138,1.4139,49900000.0
2006-09-01 00:13:00,1.4138,1.4141,1.4138,1.414,49900000.0
2006-09-01 00:14:00,1.4141,1.4141,1.414,1.414,49900000.0
2006-09-01 00:15:00,1.41375,1.41389,1.41365,1.41365,49900000.0
2006-09-01 00:16:00,1.41367,1.41373,1.41349,1.41349,31400000.0
2006-09-01 00:17:00,1.41349,1.41363,1.41346,1.41351,31400000.0
2006-09-01 00:18:00,1.41339,1.41339,1.41315,1.41315,22800000.0
2006-09-01 00:19:00,1.41322,1.41334,1.4131,1.41334,41700000.0
2006-09-01 00:20:00,1.41347,1.4135,1.41309,1.41309,34200000.0
2006-09-01 00:21:00,1.41353,1.41361,1.41341,1.41354,30400000.0
2006-09-01 00:22:00,1.41352,1.41372,1.41352,1.41365,25800000.0
2006-09-01 00:23:00,1.41363,1.41374,1.41324,1.41368,59000000.0
2006-09-01 00:24:00,1.41406,1.41422,1.41396,1.41406,31400000.0
2006-09-01 00:25:00,1.41403,1.41441,1.41395,1.41402,39200000.0
2006-09-01 00:26:00,1.41406,1.41406,1.41383,1.41385,39400000.0
2006-09-01 00:27:00,1.41402,1.41408,1.41397,1.41407,33000000.0
2006-09-01 00:28:00,1.41412,1.41417,1.41387,1.41404,39600000.0
2006-09-01 00:29:00,1.41406,1.41415,1.4139,1.41396,45200000.0
2006-09-01 00:30:00,1.41357,1.4141,1.41357,1.41402,42100000.0
2006-09-01 00:31:00,1.41397,1.41397,1.41387,1.41388,31300000.0
2006-09-01 00:32:00,1.41385,1.41408,1.4138,1.41385,41700000.0
2006-09-01 00:33:00,1.41413,1.41413,1.41387,1.41411,24200000.0
2006-09-01 00:34:00,1.41411,1.41422,1.41387,1.41387,25100000.0
2006-09-01 00:35:00,1.41423,1.41423,1.41403,1.41418,37800000.0
2006-09-01 00:36:00,1.41421,1.41421,1.41401,1.41404,20900000.0
2006-09-01 00:37:00,1.41411,1.41411,1.41396,1.41396,30000000.0
2006-09-01 00:38:00,1.41401,1.41411,1.41391,1.41396,37000000.0
2006-09-01 00:39:00,1.41406,1.41419,1.41386,1.41398,47400001.0
2006-09-01 00:40:00,1.4143,1.4143,1.4138,1.4138,30600000.0
2006-09-01 00:41:00,1.41411,1.41411,1.41376,1.41396,30600000.0
2006-09-01 00:42:00,1.41396,1.41408,1.41394,1.41404,20600000.0
2006-09-01 00:43:00,1.41372,1.41414,1.41347,1.41414,39200000.0
2006-09-01 00:44:00,1.4143,1.4143,1.4143,1.4143,53800001.0
2006-09-01 00:45:00,1.41413,1.41413,1.41388,1.41403,53800001.0
2006-09-01 00:46:00,1.41414,1.41422,1.41404,1.41422,36400000.0
2006-09-01 00:47:00,1.41404,1.41411,1.41391,1.41401,47400000.0
2006-09-01 00:49:00,1.41406,1.41409,1.41379,1.41401,36600000.0
2006-09-01 00:50:00,1.41414,1.41432,1.41406,1.41414,20600000.0
2006-09-01 00:52:00,1.41395,1.41409,1.41387,1.41403,53100000.0
2006-09-01 00:53:00,1.41376,1.41406,1.41373,1.41406,27600000.0
2006-09-01 00:54:00,1.41376,1.41412,1.41376,1.41397,48400000.0
2006-09-01 00:55:00,1.41391,1.41393,1.41356,1.41391,39200000.0
2006-09-01 00:56:00,1.41367,1.41379,1.41362,1.41368,23600000.0
2006-09-01 00:57:00,1.41386,1.41386,1.41354,1.41354,25500000.0
2006-09-01 00:58:00,1.41378,1.41378,1.41356,1.41365,48000001.0
2006-09-01 00:59:00,1.41397,1.41406,1.41396,1.41396,47000000.0
2006-09-01 01:00:00,1.41386,1.41393,1.41371,1.41376,36900000.0
2006-09-01 01:01:00,1.41375,1.41382,1.4136,1.41366,25600000.0
2006-09-01 01:02:00,1.41377,1.41377,1.41328,1.41328,59000001.0
2006-09-01 01:03:00,1.4138,1.41382,1.41353,1.4137,38900000.0
2006-09-01 01:04:00,1.41372,1.41383,1.4137,1.41372,43000000.0
2006-09-01 01:05:00,1.4139,1.4139,1.4138,1.4138,30400000.0
2006-09-01 01:06:00,1.41386,1.4139,1.41366,1.4139,30400000.0
2006-09-01 01:07:00,1.4139,1.41392,1.41359,1.4137,42200001.0
2006-09-01 01:08:00,1.41391,1.41402,1.41356,1.41356,23200000.0
2006-09-01 01:09:00,1.41393,1.41398,1.41376,1.41398,47000000.0
2006-09-01 01:10:00,1.41394,1.41401,1.41355,1.41388,43000001.0
2006-09-01 01:11:00,1.41382,1.4141,1.41382,1.4141,29600000.0
2006-09-01 01:12:00,1.41405,1.41424,1.41388,1.414,30400000.0
2006-09-01 01:13:00,1.41407,1.41412,1.41378,1.41412,47100000.0
2006-09-01 01:14:00,1.41412,1.41423,1.41378,1.41387,37200000.0
2006-09-01 01:15:00,1.41376,1.41391,1.41352,1.41391,28600000.0
2006-09-01 01:16:00,1.4139,1.41407,1.4138,1.41395,44200000.0
2006-09-01 01:17:00,1.41385,1.41385,1.41345,1.41381,26200000.0
2006-09-01 01:18:00,1.41387,1.41388,1.41341,1.41369,44600000.0
2006-09-01 01:19:00,1.41348,1.41363,1.4134,1.41349,30600000.0
2006-09-01 01:20:00,1.41361,1.41381,1.41313,1.41381,32400000.0
2006-09-01 01:21:00,1.41365,1.41399,1.41365,1.41377,38100000.0
2006-09-01 01:22:00,1.41371,1.41386,1.41356,1.41379,35200000.0
2006-09-01 01:23:00,1.41363,1.41386,1.41334,1.41334,43400000.0
2006-09-01 01:24:00,1.41372,1.41389,1.41327,1.41336,31500000.0
2006-09-01 01:25:00,1.41328,1.41341,1.41301,1.41328,50200001.0
2006-09-01 01:26:00,1.41318,1.41341,1.41316,1.41324,21200000.0
2006-09-01 01:27:00,1.41318,1.41328,1.41305,1.41328,35800000.0
2006-09-01 01:28:00,1.41326,1.41341,1.41301,1.41334,51000000.0
2006-09-01 01:29:00,1.41338,1.41338,1.41316,1.41318,45400001.0
2006-09-01 01:30:00,1.41332,1.41338,1.41292,1.41327,58800000.0
2006-09-01 01:31:00,1.41318,1.41342,1.41318,1.41336,28000000.0
2006-09-01 01:32:00,1.41341,1.41398,1.41341,1.41398,45700000.0
2006-09-01 01:33:00,1.41411,1.41412,1.41388,1.41402,27200000.0
2006-09-01 01:34:00,1.41403,1.41411,1.41357,1.41403,26600000.0
2006-09-01 01:35:00,1.4139,1.41404,1.41355,1.41355,37400000.0
2006-09-01 01:36:00,1.4137,1.41384,1.4136,1.4136,34400000.0
2006-09-01 01:37:00,1.41374,1.41407,1.41353,1.41407,63800002.0
2006-09-01 01:38:00,1.41405,1.41414,1.41387,1.41407,23200000.0
2006-09-01 01:39:00,1.41381,1.41395,1.41347,1.41388,46400000.0
2006-09-01 01:40:00,1.41397,1.41407,1.41394,1.41396,51800000.0
2006-09-01 01:41:00,1.41398,1.41419,1.41389,1.41407,55300000.0
2006-09-01 01:42:00,1.4141,1.4141,1.41381,1.414,35000000.0
2006-09-01 01:43:00,1.41408,1.41415,1.41358,1.41406,44800001.0
2006-09-01 01:44:00,1.41408,1.41408,1.4137,1.41396,37800000.0
2006-09-01 01:45:00,1.41393,1.41405,1.41385,1.41395,50800000.0
2006-09-01 01:46:00,1.41393,1.4141,1.4138,1.41392,22000000.0
2006-09-01 01:47:00,1.4139,1.41395,1.41362,1.41362,38300000.0
2006-09-01 01:48:00,1.41384,1.41415,1.41361,1.41361,34000000.0
2006-09-01 01:49:00,1.4139,1.41403,1.4134,1.41385,23200000.0
2006-09-01 01:50:00,1.41379,1.41389,1.41342,1.41371,24400000.0
2006-09-01 01:51:00,1.4136,1.41367,1.41354,1.41356,38300001.0
2006-09-01 01:52:00,1.41373,1.41373,1.41344,1.41344,44700000.0
2006-09-01 01:53:00,1.41403,1.41417,1.41396,1.41405,39800000.0
2006-09-01 01:54:00,1.41431,1.41431,1.4141,1.4141,32200000.0
2006-09-01 01:55:00,1.41409,1.4143,1.41407,1.41407,33000000.0
2006-09-01 01:56:00,1.41428,1.41449,1.41425,1.41425,37200000.0
2006-09-01 01:57:00,1.4143,1.41445,1.41424,1.41441,40600000.0
2006-09-01 01:58:00,1.41433,1.41439,1.41397,1.41406,34200000.0
2006-09-01 01:59:00,1.4145,1.4145,1.4145,1.4145,27800000.0
2006-09-01 02:00:00,1.41428,1.41449,1.41415,1.4142,27800000.0
2006-09-01 02:01:00,1.41397,1.41397,1.41382,1.41387,70900000.0
2006-09-01 02:02:00,1.41395,1.41453,1.41395,1.41443,93600000.0
2006-09-01 02:03:00,1.41463,1.41491,1.41463,1.41484,76700000.0
2006-09-01 02:04:00,1.41489,1.4149,1.41468,1.41468,44200000.0
2006-09-01 02:05:00,1.41459,1.41464,1.41456,1.41463,81100000.0
2006-09-01 02:06:00,1.41479,1.41484,1.41449,1.41484,72100000.0
2006-09-01 02:07:00,1.41488,1.41509,1.41457,1.41479,188700000.0
2006-09-01 02:08:00,1.41459,1.41468,1.41458,1.41465,49200000.0
2006-09-01 02:09:00,1.41452,1.41452,1.4141,1.41432,168000001.0
2006-09-01 02:10:00,1.41415,1.4146,1.41407,1.41407,125700000.0
2006-09-01 02:11:00,1.41417,1.41425,1.41417,1.41425,50300000.0
2006-09-01 02:12:00,1.41425,1.41433,1.41423,1.41433,61600000.0
2006-09-01 02:13:00,1.41428,1.41431,1.4142,1.4142,57400001.0
2006-09-01 02:14:00,1.41413,1.41415,1.41385,1.41415,157700000.0
2006-09-01 02:15:00,1.41403,1.4141,1.41385,1.41398,215400000.0
2006-09-01 02:16:00,1.41424,1.41428,1.41401,1.41426,50000000.0
2006-09-01 02:17:00,1.41395,1.41432,1.41356,1.41389,237400000.0
2006-09-01 02:18:00,1.4141,1.41436,1.41368,1.41413,43800001.0
2006-09-01 02:19:00,1.41433,1.41448,1.4142,1.41422,25600000.0
2006-09-01 02:20:00,1.41437,1.41461,1.4143,1.41461,45000001.0
2006-09-01 02:21:00,1.41452,1.41485,1.4144,1.41485,44400000.0
2006-09-01 02:22:00,1.41456,1.41469,1.41456,1.41469,33000000.0
2006-09-01 02:23:00,1.41494,1.415,1.41472,1.41477,39000000.0
2006-09-01 02:24:00,1.41463,1.41486,1.41455,1.41477,25400000.0
2006-09-01 02:25:00,1.41467,1.41484,1.41459,1.41469,98400000.0
2006-09-01 02:26:00,1.41444,1.41482,1.41439,1.41479,79700000.0
2006-09-01 02:27:00,1.41482,1.41482,1.41459,1.41464,56200000.0
2006-09-01 02:28:00,1.41464,1.41474,1.41459,1.41459,39400000.0
2006-09-01 02:29:00,1.41482,1.4149,1.41461,1.41485,66700001.0
2006-09-01 02:30:00,1.41494,1.415,1.4148,1.41494,29000000.0
2006-09-01 02:31:00,1.41461,1.41471,1.41451,1.41454,65300000.0
2006-09-01 02:32:00,1.41487,1.415,1.41468,1.41488,37600000.0
2006-09-01 02:33:00,1.41458,1.41466,1.41449,1.4146,222500000.0
2006-09-01 02:34:00,1.41493,1.41493,1.41468,1.41483,56400000.0
2006-09-01 02:35:00,1.41472,1.41472,1.41409,1.41435,87900000.0
2006-09-01 02:36:00,1.41477,1.41491,1.41474,1.41486,50400000.0
2006-09-01 02:37:00,1.41457,1.41464,1.41454,1.41454,102800000.0
2006-09-01 02:38:00,1.4149,1.4149,1.4148,1.4148,25600000.0
2006-09-01 02:39:00,1.41467,1.41467,1.41454,1.41462,25600000.0
2006-09-01 02:40:00,1.41469,1.41481,1.41464,1.41469,56500000.0
2006-09-01 02:41:00,1.41469,1.41484,1.41467,1.41467,29400000.0
2006-09-01 02:42:00,1.41474,1.41474,1.41463,1.41468,51800001.0
2006-09-01 02:43:00,1.41467,1.41477,1.41461,1.41477,46700000.0
2006-09-01 02:44:00,1.41476,1.41486,1.41464,1.41486,45000000.0
2006-09-01 02:45:00,1.41438,1.41459,1.41432,1.41442,54300000.0
2006-09-01 02:46:00,1.41433,1.41437,1.41419,1.41426,164400000.0
2006-09-01 02:47:00,1.41477,1.41494,1.41436,1.41477,253500002.0
2006-09-01 02:48:00,1.41484,1.41489,1.41464,1.41484,95800000.0
2006-09-01 02:49:00,1.41476,1.4152,1.41463,1.41472,91400002.0
2006-09-01 02:50:00,1.4149,1.41519,1.41461,1.41519,114800000.0
2006-09-01 02:51:00,1.4148,1.41489,1.41461,1.41482,63000000.0
2006-09-01 02:52:00,1.41512,1.41516,1.41496,1.4151,27800000.0
2006-09-01 02:53:00,1.41514,1.41514,1.41471,1.41488,30400000.0
2006-09-01 02:54:00,1.41496,1.41526,1.41482,1.41482,31600000.0
2006-09-01 02:55:00,1.41492,1.41511,1.41463,1.41473,39400000.0
2006-09-01 02:56:00,1.41462,1.41473,1.41461,1.41464,59800000.0
2006-09-01 02:57:00,1.41466,1.41494,1.41466,1.41494,55100000.0
2006-09-01 02:58:00,1.41512,1.41519,1.41509,1.41512,62800000.0
2006-09-01 02:59:00,1.41512,1.41522,1.41475,1.41475,70900000.0
2006-09-01 03:00:00,1.41491,1.41498,1.41477,1.41482,169300000.0
2006-09-01 03:01:00,1.41474,1.41475,1.41462,1.41469,68800000.0
2006-09-01 03:02:00,1.41474,1.41474,1.41461,1.41469,43200000.0
2006-09-01 03:03:00,1.41471,1.41478,1.41467,1.41474,59400000.0
2006-09-01 03:04:00,1.41483,1.41515,1.41461,1.41467,60600000.0
2006-09-01 03:05:00,1.41473,1.41485,1.41469,1.41484,52800000.0
2006-09-01 03:06:00,1.41486,1.41492,1.41479,1.41492,49400000.0
2006-09-01 03:07:00,1.41487,1.41531,1.41478,1.41517,78800000.0
2006-09-01 03:08:00,1.41512,1.41512,1.41456,1.41467,58600000.0
2006-09-01 03:09:00,1.415,1.41519,1.4147,1.41519,47700000.0
2006-09-01 03:10:00,1.41476,1.41519,1.41476,1.41519,59200002.0
2006-09-01 03:11:00,1.41483,1.41486,1.41461,1.41461,39200000.0
2006-09-01 03:12:00,1.41489,1.41507,1.41464,1.41482,48300000.0
2006-09-01 03:13:00,1.41452,1.41491,1.41452,1.41481,57200000.0
2006-09-01 03:14:00,1.41475,1.4149,1.41439,1.41485,42000000.0
2006-09-01 03:15:00,1.41459,1.41508,1.41459,1.41495,49600000.0
2006-09-01 03:16:00,1.41501,1.41511,1.4148,1.41503,29400000.0
2006-09-01 03:17:00,1.4151,1.41517,1.41466,1.41508,40800000.0
2006-09-01 03:18:00,1.41507,1.41514,1.41479,1.41514,21400000.0
2006-09-01 03:19:00,1.4151,1.41522,1.41487,1.41522,32800000.0
2006-09-01 03:20:00,1.41469,1.4152,1.41467,1.4152,54900000.0
2006-09-01 03:21:00,1.41493,1.41493,1.41486,1.41487,38800000.0
2006-09-01 03:22:00,1.4149,1.4149,1.41477,1.41482,64000000.0
2006-09-01 03:23:00,1.41487,1.41499,1.4148,1.41494,85000001.0
2006-09-01 03:24:00,1.41507,1.41526,1.41507,1.41514,53800000.0
2006-09-01 03:25:00,1.41562,1.41562,1.41527,1.41529,17600000.0
2006-09-01 03:26:00,1.41524,1.41534,1.41519,1.41529,136000000.0
2006-09-01 03:27:00,1.41526,1.41547,1.41513,1.41531,98300000.0
2006-09-01 03:28:00,1.41511,1.41521,1.41494,1.41494,38700000.0
2006-09-01 03:29:00,1.41471,1.41489,1.41471,1.41489,47200000.0
2006-09-01 03:30:00,1.41475,1.41491,1.41461,1.41491,70400000.0
2006-09-01 03:31:00,1.41487,1.41523,1.41487,1.41508,36000000.0
2006-09-01 03:32:00,1.41491,1.41498,1.41454,1.41454,24000000.0
2006-09-01 03:33:00,1.41432,1.41467,1.41432,1.41464,30400000.0
2006-09-01 03:34:00,1.41473,1.41482,1.41439,1.41447,37600000.0
2006-09-01 03:35:00,1.41453,1.41457,1.4143,1.41438,69900000.0
2006-09-01 03:36:00,1.41448,1.41478,1.4143,1.41473,49600000.0
2006-09-01 03:37:00,1.41463,1.41463,1.4142,1.41455,20800000.0
2006-09-01 03:38:00,1.4147,1.41478,1.41447,1.41462,36600000.0
2006-09-01 03:39:00,1.41436,1.4144,1.41428,1.41431,90000000.0
2006-09-01 03:40:00,1.41412,1.4146,1.414,1.4146,121000001.0
2006-09-01 03:41:00,1.41461,1.41473,1.4146,1.4147,75000000.0
2006-09-01 03:42:00,1.41469,1.41491,1.41468,1.41487,91400000.0
2006-09-01 03:43:00,1.41477,1.41495,1.41477,1.41495,51100001.0
2006-09-01 03:44:00,1.41468,1.4148,1.41457,1.41467,35400000.0
2006-09-01 03:45:00,1.41463,1.41493,1.41452,1.41493,42100000.0
2006-09-01 03:46:00,1.41463,1.41475,1.41445,1.41445,42200000.0
2006-09-01 03:47:00,1.41441,1.41457,1.41441,1.41442,39400001.0
2006-09-01 03:48:00,1.41461,1.41461,1.41427,1.41439,35200000.0
2006-09-01 03:49:00,1.41458,1.41464,1.41429,1.41429,39800000.0
2006-09-01 03:50:00,1.41438,1.41448,1.41409,1.41414,119200000.0
2006-09-01 03:51:00,1.41422,1.41424,1.41396,1.41396,37300000.0
2006-09-01 03:52:00,1.41398,1.41398,1.41364,1.41365,100000000.0
2006-09-01 03:53:00,1.4135,1.41376,1.4135,1.41372,65800000.0
2006-09-01 03:54:00,1.41358,1.41398,1.41355,1.41355,33700000.0
2006-09-01 03:55:00,1.41401,1.41407,1.41377,1.41406,26000000.0
2006-09-01 03:56:00,1.41393,1.414,1.41382,1.41382,19000000.0
2006-09-01 03:57:00,1.4133,1.41345,1.41324,1.41334,156100000.0
2006-09-01 03:58:00,1.41331,1.41385,1.41322,1.41346,246800001.0
2006-09-01 03:59:00,1.41378,1.41408,1.41372,1.41394,150300000.0
2006-09-01 04:00:00,1.41378,1.41378,1.41354,1.41355,79200000.0
2006-09-01 04:01:00,1.41347,1.41374,1.4133,1.41374,135200001.0
2006-09-01 04:02:00,1.41379,1.41395,1.41355,1.41355,114000000.0
2006-09-01 04:03:00,1.41378,1.41385,1.41359,1.41378,103400001.0
2006-09-01 04:04:00,1.41354,1.41369,1.41349,1.41363,93300000.0
2006-09-01 04:05:00,1.41366,1.41433,1.41366,1.41407,203000001.0
2006-09-01 04:06:00,1.41351,1.41399,1.41345,1.41371,108600000.0
2006-09-01 04:07:00,1.41391,1.41401,1.41374,1.41374,119400000.0
2006-09-01 04:08:00,1.41403,1.41404,1.41397,1.41397,19000000.0
2006-09-01 04:09:00,1.41401,1.41401,1.41374,1.41397,83700000.0
2006-09-01 04:10:00,1.41388,1.41393,1.41362,1.41377,134000000.0
2006-09-01 04:11:00,1.41388,1.41408,1.41366,1.41375,29000000.0
2006-09-01 04:12:00,1.41365,1.41373,1.41365,1.41368,80200000.0
2006-09-01 04:13:00,1.41361,1.41365,1.41346,1.41346,68000000.0
2006-09-01 04:14:00,1.41348,1.4136,1.41348,1.41357,112100001.0
2006-09-01 04:15:00,1.41365,1.41397,1.41365,1.41387,64000000.0
2006-09-01 04:16:00,1.41384,1.41406,1.41374,1.41386,79400000.0
2006-09-01 04:17:00,1.41403,1.41404,1.41383,1.41383,49400000.0
2006-09-01 04:18:00,1.41371,1.41383,1.41355,1.41357,94800000.0
2006-09-01 04:19:00,1.41351,1.41358,1.41348,1.41356,55800000.0
2006-09-01 04:20:00,1.41357,1.41381,1.41352,1.41361,194500001.0
2006-09-01 04:21:00,1.41364,1.41381,1.41364,1.41365,48900000.0
2006-09-01 04:22:00,1.41368,1.41405,1.41363,1.41405,37200000.0
2006-09-01 04:23:00,1.41363,1.41373,1.41363,1.41372,34800000.0
2006-09-01 04:24:00,1.41365,1.41373,1.41363,1.41368,158000000.0
2006-09-01 04:25:00,1.4137,1.41424,1.41359,1.41398,211100000.0
2006-09-01 04:26:00,1.41409,1.41409,1.41382,1.4139,122100000.0
2006-09-01 04:27:00,1.41397,1.41407,1.41384,1.41389,59800000.0
2006-09-01 04:28:00,1.41398,1.41421,1.41398,1.414,87700001.0
2006-09-01 04:29:00,1.4139,1.41442,1.4139,1.41422,75800000.0
2006-09-01 04:30:00,1.41373,1.41423,1.41373,1.41397,92400001.0
2006-09-01 04:31:00,1.41383,1.41396,1.41364,1.41392,34200000.0
2006-09-01 04:32:00,1.41397,1.41397,1.41373,1.41388,34200000.0
2006-09-01 04:33:00,1.41398,1.41398,1.41381,1.41388,61800001.0
2006-09-01 04:34:00,1.4139,1.41398,1.41385,1.41388,41100000.0
2006-09-01 04:35:00,1.41362,1.41375,1.4136,1.4136,66400000.0
2006-09-01 04:36:00,1.4138,1.41391,1.41317,1.41382,177000000.0
2006-09-01 04:37:00,1.41374,1.414,1.41345,1.4137,112100000.0
2006-09-01 04:38:00,1.41371,1.41372,1.41361,1.4137,43300000.0
2006-09-01 04:39:00,1.41355,1.41375,1.41355,1.4136,58200000.0
2006-09-01 04:40:00,1.41368,1.41386,1.41366,1.41386,43000000.0
2006-09-01 04:41:00,1.41373,1.41403,1.41373,1.41374,47000000.0
2006-09-01 04:42:00,1.41363,1.41398,1.41363,1.41398,84500000.0
2006-09-01 04:43:00,1.41378,1.41378,1.41361,1.41369,55400001.0
2006-09-01 04:44:00,1.41369,1.41409,1.41369,1.41398,60400001.0
2006-09-01 04:45:00,1.41387,1.41401,1.41359,1.4138,45900000.0
2006-09-01 04:46:00,1.41358,1.41368,1.41358,1.4136,50300000.0
2006-09-01 04:47:00,1.4136,1.41403,1.41358,1.41403,78400000.0
2006-09-01 04:48:00,1.4139,1.41415,1.4139,1.41411,44400000.0
2006-09-01 04:49:00,1.41401,1.41418,1.41377,1.41378,89100001.0
2006-09-01 04:50:00,1.41417,1.41422,1.414,1.4141,39400000.0
2006-09-01 04:51:00,1.4138,1.4138,1.4138,1.4138,27200000.0
2006-09-01 04:52:00,1.4138,1.41405,1.41365,1.414,48500000.0
2006-09-01 04:53:00,1.41421,1.41446,1.41413,1.41426,42100000.0
2006-09-01 04:54:00,1.41398,1.4141,1.41387,1.41387,40200000.0
2006-09-01 04:55:00,1.41416,1.41427,1.41382,1.41427,37600000.0
2006-09-01 04:56:00,1.41398,1.41415,1.41394,1.41399,23200000.0
2006-09-01 04:57:00,1.41377,1.41426,1.41377,1.41381,52900000.0
2006-09-01 04:58:00,1.4138,1.41422,1.4138,1.4141,43500000.0
2006-09-01 04:59:00,1.41384,1.41415,1.4137,1.41385,123200000.0
2006-09-01 05:00:00,1.41419,1.41441,1.41413,1.41439,30300000.0
2006-09-01 05:01:00,1.4141,1.41437,1.4141,1.41435,47200000.0
2006-09-01 05:02:00,1.41412,1.41412,1.41378,1.41399,50700000.0
2006-09-01 05:03:00,1.41373,1.41401,1.41359,1.41367,154200002.0
2006-09-01 05:04:00,1.41367,1.41374,1.41363,1.41374,208900001.0
2006-09-01 05:05:00,1.41371,1.41379,1.41365,1.41369,170500000.0
2006-09-01 05:06:00,1.41371,1.41371,1.41355,1.41363,174500000.0
2006-09-01 05:07:00,1.41357,1.414,1.41355,1.41361,276300000.0
2006-09-01 05:08:00,1.41385,1.4139,1.4137,1.41372,275600001.0
2006-09-01 05:09:00,1.41366,1.41399,1.41363,1.41365,179800000.0
2006-09-01 05:10:00,1.41368,1.41385,1.41364,1.41385,227600001.0
2006-09-01 05:11:00,1.4138,1.41396,1.41377,1.41389,116100000.0
2006-09-01 05:12:00,1.41398,1.41398,1.41381,1.41384,124200000.0
2006-09-01 05:13:00,1.41386,1.41413,1.41383,1.41385,130500000.0
2006-09-01 05:14:00,1.41371,1.41374,1.41353,1.41353,231500000.0
2006-09-01 05:15:00,1.41364,1.41379,1.41355,1.41369,35000000.0
2006-09-01 05:16:00,1.41355,1.41369,1.4134,1.41355,199800000.0
2006-09-01 05:17:00,1.41368,1.4139,1.41351,1.4139,201300000.0
2006-09-01 05:18:00,1.41395,1.41395,1.4137,1.41385,239600001.0
2006-09-01 05:19:00,1.41362,1.41395,1.4136,1.41362,263800000.0
2006-09-01 05:20:00,1.41369,1.41397,1.41366,1.41375,251500000.0
2006-09-01 05:21:00,1.41363,1.41392,1.41338,1.41353,351200000.0
2006-09-01 05:22:00,1.41346,1.41351,1.41333,1.41334,209600000.0
2006-09-01 05:23:00,1.41328,1.41344,1.41326,1.41329,159300000.0
2006-09-01 05:24:00,1.41325,1.4134,1.41325,1.41339,154300000.0
2006-09-01 05:25:00,1.41361,1.41378,1.41341,1.41346,248300002.0
2006-09-01 05:26:00,1.41344,1.41344,1.41334,1.41337,140000002.0
2006-09-01 05:27:00,1.41364,1.41386,1.41344,1.41376,165200001.0
2006-09-01 05:28:00,1.41376,1.41392,1.41356,1.41385,224600000.0
2006-09-01 05:29:00,1.41388,1.41409,1.41373,1.41387,227200000.0
2006-09-01 05:30:00,1.41384,1.41417,1.41375,1.41378,207300002.0
2006-09-01 05:31:00,1.41381,1.41411,1.41378,1.41386,85600000.0
2006-09-01 05:32:00,1.41402,1.41414,1.41394,1.41404,183900000.0
2006-09-01 05:33:00,1.41399,1.41399,1.41384,1.41389,189000001.0
2006-09-01 05:34:00,1.41383,1.4141,1.41377,1.41377,220000000.0
2006-09-01 05:35:00,1.41394,1.41408,1.4139,1.41399,30200000.0
2006-09-01 05:36:00,1.41371,1.41389,1.41371,1.41378,172800000.0
2006-09-01 05:37:00,1.41381,1.41401,1.41377,1.41391,167900000.0
2006-09-01 05:38:00,1.41394,1.41417,1.41389,1.41414,161300000.0
2006-09-01 05:39:00,1.41415,1.41426,1.41403,1.41412,183500000.0
2006-09-01 05:40:00,1.41393,1.4142,1.41385,1.4141,218300000.0
2006-09-01 05:41:00,1.414,1.4142,1.41387,1.41397,106300000.0
2006-09-01 05:42:00,1.41407,1.41422,1.41401,1.41408,203700001.0
2006-09-01 05:43:00,1.41406,1.41416,1.41405,1.41406,90900001.0
2006-09-01 05:44:00,1.41411,1.41428,1.41403,1.41408,107000000.0
2006-09-01 05:45:00,1.41413,1.41439,1.41406,1.41408,151100000.0
2006-09-01 05:46:00,1.41413,1.41428,1.41408,1.41418,168700000.0
2006-09-01 05:47:00,1.41423,1.41432,1.4141,1.41429,246300001.0
2006-09-01 05:48:00,1.41414,1.41447,1.41406,1.41427,270600002.0
2006-09-01 05:49:00,1.41425,1.41444,1.41408,1.41408,169900000.0
2006-09-01 05:50:00,1.41406,1.41444,1.41406,1.41417,267500000.0
2006-09-01 05:51:00,1.41421,1.41428,1.4141,1.4141,178500000.0
2006-09-01 05:52:00,1.41404,1.41428,1.41401,1.41425,183300000.0
2006-09-01 05:53:00,1.41416,1.41427,1.41397,1.41403,121600000.0
2006-09-01 05:54:00,1.41407,1.41425,1.41392,1.41425,215600000.0
2006-09-01 05:55:00,1.4142,1.41434,1.41404,1.41413,214900001.0
2006-09-01 05:56:00,1.41424,1.41441,1.41414,1.41417,103000000.0
2006-09-01 05:57:00,1.41418,1.41437,1.41418,1.41431,212800000.0
2006-09-01 05:58:00,1.41437,1.41437,1.41422,1.41422,187700000.0
2006-09-01 05:59:00,1.4143,1.41432,1.41412,1.41413,96400000.0
2006-09-01 06:00:00,1.41416,1.41418,1.41408,1.41413,183400000.0
2006-09-01 06:01:00,1.41422,1.41451,1.41422,1.41433,161200000.0
2006-09-01 06:02:00,1.41432,1.41449,1.41425,1.41428,237300000.0
2006-09-01 06:03:00,1.41438,1.41458,1.41434,1.41457,42000000.0
2006-09-01 06:04:00,1.41446,1.41447,1.41428,1.4143,175700002.0
2006-09-01 06:05:00,1.41413,1.41438,1.41411,1.41421,394000001.0
2006-09-01 06:06:00,1.41431,1.41453,1.41431,1.41453,83500001.0
2006-09-01 06:07:00,1.41461,1.41466,1.41439,1.41457,339600001.0
2006-09-01 06:08:00,1.41442,1.41461,1.41432,1.4145,509700001.0
2006-09-01 06:09:00,1.41445,1.41479,1.41435,1.41455,390700000.0
2006-09-01 06:10:00,1.41464,1.41472,1.41452,1.41454,283600000.0
2006-09-01 06:11:00,1.41466,1.41473,1.41455,1.41465,430600000.0
2006-09-01 06:12:00,1.41463,1.41488,1.41458,1.41483,278400000.0
2006-09-01 06:13:00,1.41477,1.41506,1.41469,1.41469,291400000.0
2006-09-01 06:14:00,1.41487,1.41501,1.4147,1.41477,396000002.0
2006-09-01 06:15:00,1.41475,1.41482,1.41465,1.41478,134600000.0
2006-09-01 06:16:00,1.41475,1.41478,1.41457,1.41464,233000002.0
2006-09-01 06:17:00,1.41439,1.41461,1.41439,1.41446,162400001.0
2006-09-01 06:18:00,1.41452,1.41473,1.4145,1.41452,225900000.0
2006-09-01 06:19:00,1.41452,1.41474,1.41452,1.41464,181500002.0
2006-09-01 06:20:00,1.41452,1.41482,1.41452,1.41457,320300000.0
2006-09-01 06:21:00,1.4147,1.4147,1.41451,1.4147,274600000.0
2006-09-01 06:22:00,1.41469,1.41499,1.41466,1.41476,283900000.0
2006-09-01 06:23:00,1.41465,1.41483,1.41463,1.41476,327400001.0
2006-09-01 06:24:00,1.41473,1.41488,1.41463,1.41476,318400000.0
2006-09-01 06:25:00,1.41477,1.41501,1.41477,1.41499,252700002.0
2006-09-01 06:26:00,1.415,1.41509,1.41489,1.41506,333800002.0
2006-09-01 06:27:00,1.41501,1.41508,1.41493,1.41503,307800000.0
2006-09-01 06:28:00,1.41503,1.41518,1.41491,1.41503,360500000.0
2006-09-01 06:29:00,1.41501,1.41504,1.41489,1.41495,77200000.0
2006-09-01 06:30:00,1.41482,1.41504,1.41479,1.4149,255300000.0
2006-09-01 06:31:00,1.41489,1.41504,1.41484,1.41502,125900000.0
2006-09-01 06:32:00,1.41499,1.41502,1.41487,1.4149,163900000.0
2006-09-01 06:33:00,1.41484,1.41501,1.41469,1.41485,243500000.0
2006-09-01 06:34:00,1.41458,1.41469,1.41442,1.41447,229000001.0
2006-09-01 06:35:00,1.41432,1.41457,1.4143,1.41432,173000001.0
2006-09-01 06:36:00,1.41431,1.41443,1.41431,1.41437,67700000.0
2006-09-01 06:37:00,1.4144,1.41448,1.41432,1.41436,181400000.0
2006-09-01 06:38:00,1.41427,1.41449,1.41419,1.41426,119600000.0
2006-09-01 06:39:00,1.41441,1.41447,1.41434,1.41438,34200000.0
2006-09-01 06:40:00,1.4142,1.4142,1.41395,1.414,104400000.0
2006-09-01 06:41:00,1.41407,1.41412,1.41397,1.41412,168300000.0
2006-09-01 06:42:00,1.41425,1.41425,1.41397,1.41414,339400001.0
2006-09-01 06:43:00,1.41423,1.41435,1.4142,1.41428,133000000.0
2006-09-01 06:44:00,1.41426,1.41428,1.41413,1.41418,254600000.0
2006-09-01 06:45:00,1.41423,1.41438,1.41416,1.41438,217500000.0
2006-09-01 06:46:00,1.41441,1.41447,1.41432,1.41441,229800001.0
2006-09-01 06:47:00,1.41444,1.41454,1.41431,1.41447,245700000.0
2006-09-01 06:48:00,1.41428,1.41441,1.41418,1.41427,30400000.0
2006-09-01 06:49:00,1.41416,1.41441,1.41408,1.41418,306200001.0
2006-09-01 06:50:00,1.41437,1.41442,1.41422,1.41427,77900000.0
2006-09-01 06:51:00,1.41451,1.41451,1.41418,1.41443,29000000.0
2006-09-01 06:52:00,1.41435,1.41461,1.41435,1.41453,217400000.0
2006-09-01 06:53:00,1.41457,1.41482,1.41456,1.41464,226600000.0
2006-09-01 06:54:00,1.41465,1.41488,1.41456,1.41463,431800002.0
2006-09-01 06:55:00,1.41463,1.41473,1.41453,1.41465,313400001.0
2006-09-01 06:56:00,1.4148,1.41481,1.4147,1.4147,24000000.0
2006-09-01 06:57:00,1.41473,1.41478,1.4147,1.41471,86600000.0
2006-09-01 06:58:00,1.41468,1.41473,1.41453,1.41466,217300001.0
2006-09-01 06:59:00,1.4146,1.41481,1.41453,1.41463,331200001.0
2006-09-01 07:00:00,1.41478,1.41483,1.41471,1.41473,131000000.0
2006-09-01 07:01:00,1.41458,1.41481,1.41457,1.41471,297500000.0
2006-09-01 07:02:00,1.4146,1.4147,1.41444,1.41449,385500000.0
2006-09-01 07:03:00,1.41438,1.4144,1.41428,1.41433,133000000.0
2006-09-01 07:04:00,1.41433,1.41447,1.41428,1.41437,313400002.0
2006-09-01 07:05:00,1.41451,1.41459,1.41443,1.41448,112800001.0
2006-09-01 07:06:00,1.41454,1.41466,1.41443,1.41458,213300001.0
2006-09-01 07:07:00,1.41475,1.41478,1.41458,1.41471,232500002.0
2006-09-01 07:08:00,1.41483,1.41486,1.41462,1.4147,256600001.0
2006-09-01 07:09:00,1.41482,1.41488,1.41467,1.41475,226100001.0
2006-09-01 07:10:00,1.41489,1.41498,1.41479,1.4148,457900000.0
2006-09-01 07:11:00,1.41482,1.41489,1.41479,1.41484,377800001.0
2006-09-01 07:12:00,1.41482,1.41502,1.41476,1.41502,320200002.0
2006-09-01 07:13:00,1.41498,1.41505,1.41486,1.41493,261900001.0
2006-09-01 07:14:00,1.41479,1.41485,1.41468,1.41479,457700001.0
2006-09-01 07:15:00,1.41495,1.41505,1.4147,1.4149,227100000.0
2006-09-01 07:16:00,1.41501,1.41512,1.41496,1.41512,190700000.0
2006-09-01 07:17:00,1.41508,1.41527,1.41492,1.41492,204100000.0
2006-09-01 07:18:00,1.41492,1.41515,1.41487,1.4151,422700000.0
2006-09-01 07:19:00,1.41506,1.41516,1.41489,1.41503,329500001.0
2006-09-01 07:20:00,1.41499,1.41502,1.41474,1.41488,473800001.0
2006-09-01 07:21:00,1.41472,1.41503,1.41472,1.41481,307400000.0
2006-09-01 07:22:00,1.41489,1.41505,1.41484,1.41505,345800001.0
2006-09-01 07:23:00,1.41511,1.41529,1.41497,1.41518,463800003.0
2006-09-01 07:24:00,1.41512,1.4153,1.4151,1.4151,337700004.0
2006-09-01 07:25:00,1.4151,1.4152,1.41498,1.41516,370800000.0
2006-09-01 07:26:00,1.41513,1.41528,1.41503,1.41516,275100000.0
2006-09-01 07:27:00,1.41493,1.41503,1.41477,1.41492,138200000.0
2006-09-01 07:28:00,1.4149,1.41498,1.41481,1.41489,202200000.0
2006-09-01 07:29:00,1.41472,1.41492,1.41462,1.41463,217400000.0
2006-09-01 07:30:00,1.41468,1.41483,1.41463,1.41475,505200000.0
2006-09-01 07:31:00,1.41468,1.41494,1.41464,1.4149,263400002.0
2006-09-01 07:32:00,1.415,1.41517,1.41492,1.41502,466500000.0
2006-09-01 07:33:00,1.41495,1.41507,1.41485,1.41495,439600000.0
2006-09-01 07:34:00,1.41503,1.41507,1.4149,1.41497,262700000.0
2006-09-01 07:35:00,1.41506,1.41519,1.41502,1.41502,259300000.0
2006-09-01 07:36:00,1.41505,1.41513,1.4149,1.415,437100000.0
2006-09-01 07:37:00,1.41498,1.41514,1.41489,1.41492,245100000.0
2006-09-01 07:38:00,1.41477,1.41501,1.41477,1.41487,45300001.0
2006-09-01 07:39:00,1.41473,1.41486,1.41461,1.41486,422400000.0
2006-09-01 07:40:00,1.41489,1.41508,1.41486,1.41504,357400002.0
2006-09-01 07:41:00,1.4151,1.41529,1.41502,1.4152,623600001.0
2006-09-01 07:42:00,1.41519,1.41522,1.41502,1.41513,323300001.0
2006-09-01 07:43:00,1.4151,1.41534,1.41507,1.41508,194800000.0
2006-09-01 07:44:00,1.41512,1.41522,1.41498,1.41506,435400000.0
2006-09-01 07:45:00,1.41521,1.41529,1.41503,1.41506,327800000.0
2006-09-01 07:46:00,1.41509,1.41521,1.41497,1.41503,422900000.0
2006-09-01 07:47:00,1.41511,1.41528,1.41485,1.415,634000000.0
2006-09-01 07:48:00,1.41502,1.41536,1.41498,1.41512,723500001.0
2006-09-01 07:49:00,1.41539,1.4156,1.4153,1.41551,664200001.0
2006-09-01 07:50:00,1.41538,1.4156,1.4153,1.41542,589300001.0
2006-09-01 07:51:00,1.41555,1.41563,1.41535,1.4156,581400000.0
2006-09-01 07:52:00,1.41554,1.41575,1.4155,1.41555,404000002.0
2006-09-01 07:53:00,1.41546,1.41583,1.41533,1.41562,621100003.0
2006-09-01 07:54:00,1.41559,1.41577,1.41545,1.41557,346100000.0
2006-09-01 07:55:00,1.41554,1.41571,1.41544,1.41556,361800001.0
2006-09-01 07:56:00,1.41554,1.4158,1.41547,1.41571,676000002.0
2006-09-01 07:57:00,1.41566,1.41582,1.41542,1.41542,594400001.0
2006-09-01 07:58:00,1.4156,1.41564,1.4154,1.41542,684500000.0
2006-09-01 07:59:00,1.41543,1.4155,1.41523,1.41533,517700002.0
2006-09-01 08:00:00,1.41541,1.41585,1.41529,1.41552,358600000.0
2006-09-01 08:01:00,1.41541,1.41579,1.41537,1.41551,508100002.0
2006-09-01 08:02:00,1.41552,1.41575,1.41549,1.41558,236700000.0
2006-09-01 08:03:00,1.41549,1.41549,1.41524,1.41531,530700003.0
2006-09-01 08:04:00,1.41537,1.41554,1.41521,1.41554,426100000.0
2006-09-01 08:05:00,1.41577,1.41592,1.4157,1.41572,304600000.0
2006-09-01 08:06:00,1.41593,1.41593,1.41556,1.41581,660800000.0
2006-09-01 08:07:00,1.41575,1.4159,1.41563,1.41577,475100001.0
2006-09-01 08:08:00,1.41583,1.41593,1.41576,1.41592,400700002.0
2006-09-01 08:09:00,1.41595,1.4162,1.41586,1.41601,552200002.0
2006-09-01 08:10:00,1.41606,1.41621,1.41586,1.41619,517200000.0
2006-09-01 08:11:00,1.41599,1.41605,1.41574,1.41583,220400000.0
2006-09-01 08:12:00,1.41574,1.41582,1.41557,1.41578,420400003.0
2006-09-01 08:13:00,1.4158,1.41592,1.41572,1.41583,252700001.0
2006-09-01 08:14:00,1.41577,1.4159,1.41577,1.41583,130800002.0
2006-09-01 08:15:00,1.41576,1.41594,1.4157,1.41574,326400000.0
2006-09-01 08:16:00,1.41562,1.41564,1.41526,1.41526,277400000.0
2006-09-01 08:17:00,1.41517,1.41521,1.41496,1.41513,289600000.0
2006-09-01 08:18:00,1.41524,1.41561,1.41524,1.4154,165100000.0
2006-09-01 08:19:00,1.41537,1.41564,1.41537,1.41547,289300001.0
2006-09-01 08:20:00,1.41505,1.41505,1.41436,1.41436,302100000.0
2006-09-01 08:21:00,1.4145,1.415,1.41449,1.41492,491800001.0
2006-09-01 08:22:00,1.41501,1.41521,1.41494,1.41516,320600002.0
2006-09-01 08:23:00,1.41504,1.41517,1.41466,1.4148,219400000.0
2006-09-01 08:24:00,1.41486,1.41507,1.41476,1.41482,473500000.0
2006-09-01 08:25:00,1.4149,1.41492,1.41455,1.41455,528700000.0
2006-09-01 08:26:00,1.41452,1.41473,1.41447,1.41467,286000000.0
2006-09-01 08:27:00,1.41463,1.41469,1.41442,1.41449,341900000.0
2006-09-01 08:28:00,1.41445,1.41472,1.41434,1.41472,502300000.0
2006-09-01 08:29:00,1.41465,1.41486,1.41459,1.41469,467500001.0
2006-09-01 08:30:00,1.41474,1.41483,1.41439,1.41439,451500002.0
2006-09-01 08:31:00,1.41426,1.41426,1.41385,1.41404,295400001.0
2006-09-01 08:32:00,1.41402,1.41427,1.41389,1.41424,293800001.0
2006-09-01 08:33:00,1.41434,1.4144,1.4141,1.41424,212400000.0
2006-09-01 08:34:00,1.41444,1.41466,1.4143,1.41439,652700002.0
2006-09-01 08:35:00,1.4145,1.41471,1.41445,1.41445,491600002.0
2006-09-01 08:36:00,1.41451,1.41476,1.41444,1.41466,396100000.0
2006-09-01 08:37:00,1.41459,1.41478,1.41451,1.41468,308800001.0
2006-09-01 08:38:00,1.41459,1.41467,1.41442,1.41454,286200000.0
2006-09-01 08:39:00,1.41447,1.41452,1.41424,1.41436,549600001.0
2006-09-01 08:40:00,1.41424,1.41451,1.41417,1.4142,300000001.0
2006-09-01 08:41:00,1.41446,1.41465,1.41427,1.41456,442400001.0
2006-09-01 08:42:00,1.41457,1.41465,1.41422,1.41422,501800001.0
2006-09-01 08:43:00,1.41438,1.41471,1.41438,1.4144,310600003.0
2006-09-01 08:44:00,1.41441,1.4147,1.41424,1.41432,488800003.0
2006-09-01 08:45:00,1.41435,1.41457,1.41416,1.41433,618400002.0
2006-09-01 08:46:00,1.41446,1.41483,1.41427,1.41446,833200003.0
2006-09-01 08:47:00,1.41445,1.41463,1.41428,1.4143,517800000.0
2006-09-01 08:48:00,1.41424,1.4146,1.41424,1.41433,431800004.0
2006-09-01 08:49:00,1.41444,1.41447,1.41415,1.41415,488400000.0
2006-09-01 08:50:00,1.41444,1.41449,1.41418,1.41443,532000002.0
2006-09-01 08:51:00,1.41438,1.41449,1.41408,1.4142,551200000.0
2006-09-01 08:52:00,1.4145,1.4148,1.41442,1.41458,550700000.0
2006-09-01 08:53:00,1.41478,1.41505,1.41457,1.41484,557000001.0
2006-09-01 08:54:00,1.41491,1.41517,1.41486,1.41506,711600001.0
2006-09-01 08:55:00,1.41521,1.41549,1.41514,1.41526,591000001.0
2006-09-01 08:56:00,1.41517,1.41544,1.41506,1.41521,575400001.0
2006-09-01 08:57:00,1.41532,1.4155,1.41508,1.4152,518300001.0
2006-09-01 08:58:00,1.41523,1.41544,1.41503,1.41506,494300002.0
2006-09-01 08:59:00,1.41504,1.41535,1.41504,1.41531,323600000.0
2006-09-01 09:00:00,1.41538,1.4155,1.41521,1.41545,458800004.0
2006-09-01 09:01:00,1.41552,1.41564,1.4154,1.41552,370900000.0
2006-09-01 09:02:00,1.41532,1.41544,1.4151,1.41528,712200001.0
2006-09-01 09:03:00,1.41531,1.41536,1.41513,1.41519,568100002.0
2006-09-01 09:04:00,1.41527,1.41544,1.41501,1.41514,596000000.0
2006-09-01 09:05:00,1.41507,1.41528,1.415,1.41519,539400000.0
2006-09-01 09:06:00,1.41505,1.41531,1.4149,1.41495,595300001.0
2006-09-01 09:07:00,1.41493,1.41507,1.41482,1.41492,387800002.0
2006-09-01 09:08:00,1.4149,1.41497,1.41477,1.41489,218700000.0
2006-09-01 09:09:00,1.41488,1.41506,1.41478,1.41506,285400001.0
2006-09-01 09:10:00,1.41495,1.41523,1.41488,1.4149,346100002.0
2006-09-01 09:11:00,1.41492,1.41534,1.41489,1.41504,570000001.0
2006-09-01 09:12:00,1.41512,1.41523,1.41494,1.41508,493300002.0
2006-09-01 09:13:00,1.41507,1.41533,1.41498,1.41499,448600002.0
2006-09-01 09:14:00,1.41495,1.41521,1.41489,1.41521,360000000.0
2006-09-01 09:15:00,1.41515,1.41524,1.41492,1.41524,519100003.0
2006-09-01 09:16:00,1.41514,1.4152,1.41492,1.41508,573100000.0
2006-09-01 09:17:00,1.41513,1.41571,1.41513,1.41544,557500002.0
2006-09-01 09:18:00,1.4155,1.41573,1.4155,1.41564,186100000.0
2006-09-01 09:19:00,1.4157,1.41595,1.41562,1.41568,518500001.0
2006-09-01 09:20:00,1.41564,1.41585,1.41564,1.41574,249800000.0
2006-09-01 09:21:00,1.41589,1.41589,1.41556,1.41574,321500000.0
2006-09-01 09:22:00,1.41565,1.41582,1.41547,1.41555,352600001.0
2006-09-01 09:23:00,1.41562,1.41583,1.41553,1.4158,406200003.0
2006-09-01 09:24:00,1.41599,1.4164,1.41595,1.41606,340900000.0
2006-09-01 09:25:00,1.41606,1.41625,1.4159,1.41612,494100001.0
2006-09-01 09:26:00,1.41601,1.41625,1.41592,1.41602,535700000.0
2006-09-01 09:27:00,1.41594,1.41614,1.41592,1.41604,368000000.0
2006-09-01 09:28:00,1.41616,1.41648,1.41613,1.41633,511500002.0
2006-09-01 09:29:00,1.41643,1.41666,1.41632,1.4166,412900001.0
2006-09-01 09:30:00,1.41658,1.4166,1.41617,1.4163,697200002.0
2006-09-01 09:31:00,1.41617,1.41652,1.41597,1.41632,388300000.0
2006-09-01 09:32:00,1.41634,1.41646,1.41619,1.41646,369300000.0
2006-09-01 09:33:00,1.41652,1.41657,1.41637,1.41644,211300000.0
2006-09-01 09:34:00,1.41657,1.4166,1.41631,1.41637,407600002.0
2006-09-01 09:35:00,1.41637,1.4167,1.41637,1.41663,206200000.0
2006-09-01 09:36:00,1.41654,1.41671,1.4164,1.41643,430200002.0
2006-09-01 09:37:00,1.41647,1.41663,1.41635,1.41655,399400001.0
2006-09-01 09:38:00,1.41649,1.41686,1.41649,1.41661,397100001.0
2006-09-01 09:39:00,1.4167,1.41686,1.41665,1.41674,447300001.0
2006-09-01 09:40:00,1.41644,1.41667,1.41639,1.41657,385900001.0
2006-09-01 09:41:00,1.41661,1.41661,1.41637,1.41646,453800001.0
2006-09-01 09:42:00,1.41655,1.41673,1.41642,1.4165,475300000.0
2006-09-01 09:43:00,1.41663,1.41676,1.41653,1.4166,272600001.0
2006-09-01 09:44:00,1.41649,1.41657,1.41628,1.41628,495700001.0
2006-09-01 09:45:00,1.41647,1.41672,1.4164,1.41661,627800000.0
2006-09-01 09:46:00,1.41656,1.41665,1.41647,1.41653,353200000.0
2006-09-01 09:47:00,1.41656,1.41663,1.41644,1.41656,509500002.0
2006-09-01 09:48:00,1.41667,1.41692,1.41664,1.41679,369000001.0
2006-09-01 09:49:00,1.41681,1.41704,1.41665,1.41684,554400000.0
2006-09-01 09:50:00,1.4167,1.41693,1.41665,1.41672,454700000.0
2006-09-01 09:51:00,1.41665,1.41686,1.4164,1.41661,498600002.0
2006-09-01 09:52:00,1.41659,1.41667,1.41639,1.41646,417600000.0
2006-09-01 09:53:00,1.41646,1.4168,1.41646,1.41669,351400002.0
2006-09-01 09:54:00,1.4166,1.41692,1.41654,1.41667,502600001.0
2006-09-01 09:55:00,1.41662,1.41681,1.41649,1.41671,530600001.0
2006-09-01 09:56:00,1.41668,1.41678,1.41661,1.4167,352400001.0
2006-09-01 09:57:00,1.41688,1.41713,1.41686,1.41686,564700001.0
2006-09-01 09:58:00,1.41697,1.41724,1.41684,1.41704,751700000.0
2006-09-01 09:59:00,1.41707,1.41729,1.41681,1.41717,727900000.0
2006-09-01 10:00:00,1.41721,1.41779,1.41721,1.41745,290700001.0
2006-09-01 10:01:00,1.41766,1.41775,1.41739,1.41769,612100001.0
2006-09-01 10:02:00,1.41764,1.4179,1.41751,1.41763,660400004.0
2006-09-01 10:03:00,1.4175,1.41781,1.41745,1.41781,378400000.0
2006-09-01 10:04:00,1.41781,1.41781,1.41748,1.41772,383000002.0
2006-09-01 10:05:00,1.41756,1.41785,1.41751,1.41769,427300001.0
2006-09-01 10:06:00,1.41774,1.418,1.41767,1.4179,520900000.0
2006-09-01 10:07:00,1.41778,1.41801,1.41764,1.41775,537400003.0
2006-09-01 10:08:00,1.41751,1.41771,1.41749,1.41756,483300001.0
2006-09-01 10:09:00,1.41759,1.41759,1.41721,1.4175,465700000.0
2006-09-01 10:10:00,1.41748,1.41759,1.41742,1.41745,364600000.0
2006-09-01 10:11:00,1.41747,1.41755,1.41736,1.41743,357500001.0
2006-09-01 10:12:00,1.41745,1.41762,1.41734,1.41755,479800001.0
2006-09-01 10:13:00,1.41757,1.41767,1.41747,1.41757,455500001.0
2006-09-01 10:14:00,1.41758,1.41771,1.41745,1.41763,633800002.0
2006-09-01 10:15:00,1.41778,1.41788,1.41762,1.41777,428400000.0
2006-09-01 10:16:00,1.41786,1.41814,1.41779,1.41814,363500001.0
2006-09-01 10:17:00,1.41817,1.4182,1.4177,1.41789,328500002.0
2006-09-01 10:18:00,1.41795,1.41814,1.41793,1.41806,501600005.0
2006-09-01 10:19:00,1.41812,1.41825,1.41807,1.41825,352600001.0
2006-09-01 10:20:00,1.41827,1.41844,1.41812,1.41831,582000002.0
2006-09-01 10:21:00,1.41826,1.41836,1.41809,1.41829,389100002.0
2006-09-01 10:22:00,1.41817,1.41848,1.41808,1.41829,319600000.0
2006-09-01 10:23:00,1.4182,1.41844,1.41807,1.41822,487200000.0
2006-09-01 10:24:00,1.41824,1.41836,1.41808,1.41816,453800000.0
2006-09-01 10:25:00,1.41813,1.4182,1.41793,1.41818,395200003.0
2006-09-01 10:26:00,1.41816,1.41832,1.41803,1.41812,469700000.0
2006-09-01 10:27:00,1.41816,1.41827,1.41809,1.41809,463100001.0
2006-09-01 10:28:00,1.41802,1.41817,1.41792,1.41807,666500001.0
2006-09-01 10:29:00,1.41802,1.41802,1.41767,1.4177,517900000.0
2006-09-01 10:30:00,1.4179,1.41823,1.41781,1.41784,686700002.0
2006-09-01 10:31:00,1.41753,1.41788,1.41748,1.41767,524000001.0
2006-09-01 10:32:00,1.41748,1.41765,1.41704,1.4171,514700001.0
2006-09-01 10:33:00,1.41722,1.41746,1.41696,1.41729,473500001.0
2006-09-01 10:34:00,1.41737,1.41754,1.41722,1.41743,402600003.0
2006-09-01 10:35:00,1.41744,1.41775,1.41744,1.41764,525700001.0
2006-09-01 10:36:00,1.41766,1.41788,1.41746,1.41776,522200002.0
2006-09-01 10:37:00,1.41783,1.41795,1.41763,1.41794,501100000.0
2006-09-01 10:38:00,1.41791,1.41793,1.41768,1.41772,445800001.0
2006-09-01 10:39:00,1.41777,1.41784,1.4175,1.4177,437900000.0
2006-09-01 10:40:00,1.41743,1.41743,1.41657,1.41657,309300000.0
2006-09-01 10:41:00,1.41653,1.41657,1.41622,1.41636,634300001.0
2006-09-01 10:42:00,1.41645,1.41693,1.41645,1.4169,361900000.0
2006-09-01 10:43:00,1.417,1.41732,1.41687,1.41703,445900001.0
2006-09-01 10:44:00,1.41712,1.41721,1.41682,1.41705,559600001.0
2006-09-01 10:45:00,1.41708,1.41719,1.41682,1.41709,541000002.0
2006-09-01 10:46:00,1.41712,1.41731,1.41702,1.41724,311400000.0
2006-09-01 10:47:00,1.41729,1.41748,1.41722,1.41724,409800004.0
2006-09-01 10:48:00,1.4172,1.41735,1.4171,1.41728,477400000.0
2006-09-01 10:49:00,1.41733,1.41742,1.41708,1.41731,409800003.0
2006-09-01 10:50:00,1.41738,1.41759,1.4172,1.41745,619000004.0
2006-09-01 10:51:00,1.41726,1.41777,1.41726,1.41774,451400001.0
2006-09-01 10:52:00,1.41774,1.41782,1.41745,1.41749,323700000.0
2006-09-01 10:53:00,1.41742,1.41768,1.41733,1.41763,444300001.0
2006-09-01 10:54:00,1.41751,1.41768,1.41737,1.41741,439700001.0
2006-09-01 10:55:00,1.41725,1.41725,1.41695,1.41701,546400004.0
2006-09-01 10:56:00,1.41715,1.41738,1.41701,1.41711,517200000.0
2006-09-01 10:57:00,1.41732,1.41732,1.41698,1.41725,329200000.0
2006-09-01 10:58:00,1.41743,1.41753,1.41723,1.41738,498800001.0
2006-09-01 10:59:00,1.41721,1.41763,1.41714,1.4173,811400001.0
2006-09-01 11:00:00,1.41742,1.41762,1.41731,1.41749,469900001.0
2006-09-01 11:01:00,1.41729,1.41751,1.41716,1.41723,519200000.0
2006-09-01 11:02:00,1.41717,1.4174,1.41706,1.41718,520100002.0
2006-09-01 11:03:00,1.41732,1.41745,1.41718,1.41722,219000000.0
2006-09-01 11:04:00,1.41719,1.41745,1.41696,1.41726,553100003.0
2006-09-01 11:05:00,1.41726,1.4173,1.41694,1.41694,488100000.0
2006-09-01 11:06:00,1.41697,1.41718,1.41688,1.41705,641900000.0
2006-09-01 11:07:00,1.41702,1.4171,1.41692,1.41695,273800000.0
2006-09-01 11:08:00,1.41705,1.41705,1.41672,1.41686,323000000.0
2006-09-01 11:09:00,1.4167,1.41696,1.41668,1.41682,425600001.0
2006-09-01 11:10:00,1.41679,1.41688,1.41659,1.41667,471600000.0
2006-09-01 11:11:00,1.41655,1.41681,1.41645,1.41665,512900000.0
2006-09-01 11:12:00,1.41657,1.41683,1.41656,1.4168,527600000.0
2006-09-01 11:13:00,1.41685,1.41686,1.41663,1.41686,386800000.0
2006-09-01 11:14:00,1.41683,1.41699,1.41671,1.41692,480300001.0
2006-09-01 11:15:00,1.41698,1.41704,1.41677,1.41683,447000000.0
2006-09-01 11:16:00,1.41686,1.41701,1.41672,1.41701,403900002.0
2006-09-01 11:17:00,1.41704,1.41715,1.41689,1.41697,452200000.0
2006-09-01 11:18:00,1.417,1.41726,1.41689,1.41702,367800000.0
2006-09-01 11:19:00,1.41701,1.41716,1.41681,1.41684,382200000.0
2006-09-01 11:20:00,1.41686,1.41706,1.41676,1.41681,632300002.0
2006-09-01 11:21:00,1.41708,1.41717,1.41675,1.41699,534400000.0
2006-09-01 11:22:00,1.41681,1.41708,1.41676,1.41701,584100000.0
2006-09-01 11:23:00,1.41696,1.41711,1.41676,1.41696,569500003.0
2006-09-01 11:24:00,1.41701,1.41706,1.41691,1.41701,450700001.0
2006-09-01 11:25:00,1.41701,1.41701,1.41686,1.41701,420900001.0
2006-09-01 11:26:00,1.41701,1.41706,1.41686,1.41701,502800000.0
2006-09-01 11:27:00,1.41692,1.41702,1.41665,1.41675,637800000.0
2006-09-01 11:28:00,1.41693,1.41693,1.41666,1.4168,341600000.0
2006-09-01 11:29:00,1.4168,1.41694,1.41662,1.41683,537500000.0
2006-09-01 11:30:00,1.41688,1.41695,1.4167,1.41682,481800002.0
2006-09-01 11:31:00,1.4167,1.41689,1.41642,1.41664,583200003.0
2006-09-01 11:32:00,1.41669,1.41682,1.41654,1.41672,473000002.0
2006-09-01 11:33:00,1.41672,1.41682,1.41662,1.4167,528300000.0
2006-09-01 11:34:00,1.41674,1.41684,1.41656,1.41664,619700000.0
2006-09-01 11:35:00,1.41679,1.417,1.41663,1.41688,574100001.0
2006-09-01 11:36:00,1.41684,1.41704,1.41678,1.41696,494300001.0
2006-09-01 11:37:00,1.417,1.41718,1.41688,1.41699,513900002.0
2006-09-01 11:38:00,1.41717,1.41729,1.41703,1.41706,488800000.0
2006-09-01 11:39:00,1.41726,1.41726,1.41692,1.41698,685900000.0
2006-09-01 11:40:00,1.41705,1.41706,1.41667,1.41679,676700001.0
2006-09-01 11:41:00,1.41675,1.41702,1.41661,1.41688,701100002.0
2006-09-01 11:42:00,1.41697,1.41699,1.41669,1.41682,586400001.0
2006-09-01 11:43:00,1.4167,1.41689,1.41653,1.41655,621600003.0
2006-09-01 11:44:00,1.41663,1.41682,1.41647,1.41651,652300002.0
2006-09-01 11:45:00,1.41666,1.41673,1.41646,1.41666,523400000.0
2006-09-01 11:46:00,1.41666,1.41674,1.41656,1.41671,496600001.0
2006-09-01 11:47:00,1.41667,1.41676,1.41635,1.41648,428900001.0
2006-09-01 11:48:00,1.41639,1.41659,1.41628,1.41634,534900001.0
2006-09-01 11:49:00,1.41642,1.4165,1.41622,1.41632,359000000.0
2006-09-01 11:50:00,1.41642,1.41687,1.41642,1.41687,383400001.0
2006-09-01 11:51:00,1.41666,1.41693,1.41666,1.41676,124400000.0
2006-09-01 11:52:00,1.41674,1.41702,1.41674,1.41685,244500001.0
2006-09-01 11:53:00,1.41696,1.41714,1.41686,1.41697,249200002.0
2006-09-01 11:54:00,1.41691,1.41717,1.41689,1.41695,358500000.0
2006-09-01 11:55:00,1.41697,1.417,1.41681,1.41688,454800001.0
2006-09-01 11:56:00,1.41693,1.41707,1.41672,1.41683,423700001.0
2006-09-01 11:57:00,1.41683,1.41692,1.41657,1.41665,547700000.0
2006-09-01 11:58:00,1.41688,1.41698,1.41668,1.41673,407400001.0
2006-09-01 11:59:00,1.41667,1.41682,1.41654,1.41662,436400001.0
2006-09-01 12:00:00,1.41659,1.41673,1.41638,1.41658,503200002.0
2006-09-01 12:01:00,1.41649,1.41677,1.41648,1.41664,481800001.0
2006-09-01 12:02:00,1.41675,1.41697,1.4167,1.41685,340500000.0
2006-09-01 12:03:00,1.41688,1.41688,1.41669,1.4168,358300000.0
2006-09-01 12:04:00,1.41662,1.41691,1.41657,1.41683,409100001.0
2006-09-01 12:05:00,1.41687,1.41695,1.41654,1.41654,355500000.0
2006-09-01 12:06:00,1.41643,1.41663,1.41625,1.41633,388100002.0
2006-09-01 12:07:00,1.4164,1.41651,1.41623,1.41646,320600000.0
2006-09-01 12:08:00,1.41646,1.41655,1.41624,1.41646,489100001.0
2006-09-01 12:09:00,1.41651,1.41658,1.4163,1.41642,379600002.0
2006-09-01 12:10:00,1.41646,1.41668,1.41636,1.4166,300800001.0
2006-09-01 12:11:00,1.41659,1.41676,1.41649,1.41668,225400001.0
2006-09-01 12:12:00,1.41657,1.41667,1.41647,1.41657,223200000.0
2006-09-01 12:13:00,1.41624,1.41641,1.41613,1.41625,519000000.0
2006-09-01 12:14:00,1.41636,1.41647,1.4161,1.41636,587000000.0
2006-09-01 12:15:00,1.41627,1.41646,1.41623,1.4164,281500000.0
2006-09-01 12:16:00,1.41637,1.4165,1.41627,1.41645,410100001.0
2006-09-01 12:17:00,1.41642,1.41644,1.41634,1.41641,179700001.0
2006-09-01 12:18:00,1.41639,1.41663,1.41629,1.41651,333300001.0
2006-09-01 12:19:00,1.41647,1.41652,1.41629,1.41644,450400001.0
2006-09-01 12:20:00,1.41639,1.41649,1.41624,1.41641,432300001.0
2006-09-01 12:21:00,1.41639,1.41649,1.41629,1.41639,420800001.0
2006-09-01 12:22:00,1.41642,1.41657,1.41636,1.41639,274100000.0
2006-09-01 12:23:00,1.41634,1.41649,1.41629,1.41641,356000000.0
2006-09-01 12:24:00,1.41624,1.41649,1.41619,1.41624,656100000.0
2006-09-01 12:25:00,1.41644,1.41657,1.41629,1.41639,369500001.0
2006-09-01 12:26:00,1.41634,1.41652,1.41626,1.41633,443000000.0
2006-09-01 12:27:00,1.41641,1.41654,1.41626,1.41636,432400000.0
2006-09-01 12:28:00,1.41633,1.41656,1.41623,1.4165,488600000.0
2006-09-01 12:29:00,1.41647,1.4167,1.41644,1.41661,647900001.0
2006-09-01 12:30:00,1.41666,1.41676,1.41651,1.41669,632500002.0
2006-09-01 12:31:00,1.4167,1.4167,1.41633,1.41649,740500001.0
2006-09-01 12:32:00,1.41645,1.41675,1.41643,1.4165,598300000.0
2006-09-01 12:33:00,1.41658,1.41666,1.41645,1.41662,72200000.0
2006-09-01 12:34:00,1.41657,1.41681,1.41637,1.41655,579800001.0
2006-09-01 12:35:00,1.41679,1.41688,1.4166,1.41681,594900002.0
2006-09-01 12:36:00,1.41668,1.41679,1.41658,1.41668,408500001.0
2006-09-01 12:37:00,1.41673,1.41682,1.41659,1.41664,521000001.0
2006-09-01 12:38:00,1.4167,1.41678,1.41649,1.41654,709400000.0
2006-09-01 12:39:00,1.4165,1.41658,1.41633,1.41647,446600000.0
2006-09-01 12:40:00,1.41647,1.4166,1.41638,1.41658,574800001.0
2006-09-01 12:41:00,1.41658,1.41676,1.41656,1.41662,261300000.0
2006-09-01 12:42:00,1.4166,1.41681,1.41655,1.41673,326000001.0
2006-09-01 12:43:00,1.41664,1.41684,1.41653,1.41657,438500001.0
2006-09-01 12:44:00,1.4166,1.41674,1.41644,1.41669,431800002.0
2006-09-01 12:45:00,1.41678,1.41678,1.41638,1.41676,506200000.0
2006-09-01 12:46:00,1.41671,1.41679,1.41666,1.41676,458600001.0
2006-09-01 12:47:00,1.41668,1.41692,1.41665,1.41679,362200001.0
2006-09-01 12:48:00,1.41677,1.41684,1.41654,1.41668,493400002.0
2006-09-01 12:49:00,1.4168,1.41686,1.41658,1.41674,538500002.0
2006-09-01 12:50:00,1.41682,1.41704,1.41664,1.41664,500700000.0
2006-09-01 12:51:00,1.41659,1.41692,1.41659,1.41662,446900000.0
2006-09-01 12:52:00,1.41672,1.4169,1.41663,1.4168,271900000.0
2006-09-01 12:53:00,1.41674,1.41693,1.41667,1.41676,287500001.0
2006-09-01 12:54:00,1.41667,1.41684,1.4166,1.41667,370200000.0
2006-09-01 12:55:00,1.41669,1.41679,1.41651,1.41661,425700001.0
2006-09-01 12:56:00,1.41666,1.41679,1.41649,1.41657,457700004.0
2006-09-01 12:57:00,1.41664,1.41666,1.4163,1.41652,544500002.0
2006-09-01 12:58:00,1.4166,1.41677,1.41654,1.4167,287200000.0
2006-09-01 12:59:00,1.4167,1.41691,1.4166,1.41676,830700005.0
2006-09-01 13:00:00,1.41668,1.41685,1.41666,1.41684,253700000.0
2006-09-01 13:01:00,1.41671,1.41675,1.41645,1.41649,329600000.0
2006-09-01 13:02:00,1.41645,1.41686,1.41645,1.41677,354800000.0
2006-09-01 13:03:00,1.41665,1.41668,1.41641,1.41662,370900001.0
2006-09-01 13:04:00,1.4166,1.41668,1.4165,1.41655,237800001.0
2006-09-01 13:05:00,1.41658,1.41673,1.41657,1.4166,147000000.0
2006-09-01 13:06:00,1.41674,1.41681,1.41655,1.41669,425900004.0
2006-09-01 13:07:00,1.41663,1.41681,1.4166,1.41674,284400001.0
2006-09-01 13:08:00,1.41681,1.41695,1.41668,1.4168,173300001.0
2006-09-01 13:09:00,1.41679,1.41702,1.41665,1.41665,338800001.0
2006-09-01 13:10:00,1.41662,1.41662,1.41643,1.41651,129000000.0
2006-09-01 13:11:00,1.41658,1.41689,1.41646,1.4166,422000001.0
2006-09-01 13:12:00,1.41676,1.41677,1.41659,1.41675,287600000.0
2006-09-01 13:13:00,1.41672,1.41685,1.41659,1.41684,295300000.0
2006-09-01 13:14:00,1.41686,1.41698,1.41678,1.41681,360400003.0
2006-09-01 13:15:00,1.41677,1.41699,1.41663,1.41699,412500001.0
2006-09-01 13:16:00,1.41698,1.41706,1.41693,1.41693,147700000.0
2006-09-01 13:17:00,1.41702,1.41707,1.41686,1.41688,126700000.0
2006-09-01 13:18:00,1.41678,1.41706,1.41675,1.41706,339200000.0
2006-09-01 13:19:00,1.4169,1.41717,1.41683,1.417,348900000.0
2006-09-01 13:20:00,1.41696,1.41729,1.41694,1.41724,176300000.0
2006-09-01 13:21:00,1.41724,1.41745,1.41724,1.41742,183100000.0
2006-09-01 13:22:00,1.41742,1.41746,1.41724,1.41741,233500001.0
2006-09-01 13:23:00,1.41737,1.41757,1.41735,1.41739,242900000.0
2006-09-01 13:24:00,1.41734,1.41734,1.41726,1.41726,254400001.0
2006-09-01 13:25:00,1.41734,1.41738,1.41723,1.41727,128900000.0
2006-09-01 13:26:00,1.41717,1.41731,1.41705,1.41727,202400001.0
2006-09-01 13:27:00,1.41709,1.41744,1.41709,1.41723,323700000.0
2006-09-01 13:28:00,1.41727,1.4174,1.41719,1.41727,502400001.0
2006-09-01 13:29:00,1.41714,1.41735,1.41703,1.41723,649900002.0
2006-09-01 13:30:00,1.4173,1.41751,1.41716,1.4173,600700000.0
2006-09-01 13:31:00,1.41741,1.41771,1.41714,1.41742,545500002.0
2006-09-01 13:32:00,1.41739,1.41749,1.41728,1.41735,211900001.0
2006-09-01 13:33:00,1.41723,1.41742,1.4172,1.41727,399300000.0
2006-09-01 13:34:00,1.41742,1.4175,1.41723,1.41723,347000000.0
2006-09-01 13:35:00,1.4173,1.41746,1.41719,1.41746,378100001.0
2006-09-01 13:36:00,1.41746,1.41755,1.41722,1.41737,432700000.0
2006-09-01 13:37:00,1.41722,1.41737,1.41711,1.41711,501100000.0
2006-09-01 13:38:00,1.41709,1.41735,1.41705,1.41715,396100000.0
2006-09-01 13:39:00,1.41722,1.4175,1.41719,1.41748,294300001.0
2006-09-01 13:40:00,1.41711,1.41739,1.417,1.41712,430100002.0
2006-09-01 13:41:00,1.41722,1.41722,1.41686,1.41692,247000000.0
2006-09-01 13:42:00,1.41699,1.41703,1.41688,1.41688,160800001.0
2006-09-01 13:43:00,1.41689,1.41702,1.41683,1.41686,130600000.0
2006-09-01 13:44:00,1.41696,1.41741,1.41696,1.4174,248200003.0
2006-09-01 13:45:00,1.41741,1.41749,1.41685,1.41705,473300001.0
2006-09-01 13:46:00,1.4171,1.41734,1.41695,1.41723,476000001.0
2006-09-01 13:47:00,1.4173,1.41748,1.41711,1.41729,505200001.0
2006-09-01 13:48:00,1.41716,1.41729,1.41707,1.41709,247100000.0
2006-09-01 13:49:00,1.41714,1.41729,1.4171,1.41717,204900000.0
2006-09-01 13:50:00,1.41715,1.41717,1.41702,1.41715,286700002.0
2006-09-01 13:51:00,1.41719,1.41719,1.41701,1.41708,226700000.0
2006-09-01 13:52:00,1.41693,1.41716,1.41668,1.41686,486300000.0
2006-09-01 13:53:00,1.41672,1.41686,1.4165,1.41654,534000000.0
2006-09-01 13:54:00,1.41644,1.41683,1.41643,1.41666,395500001.0
2006-09-01 13:55:00,1.41615,1.41626,1.41601,1.41601,357000002.0
2006-09-01 13:56:00,1.41586,1.41594,1.41539,1.41567,407300003.0
2006-09-01 13:57:00,1.4157,1.41581,1.41553,1.41567,338400000.0
2006-09-01 13:58:00,1.41566,1.41599,1.41565,1.41591,230300001.0
2006-09-01 13:59:00,1.41563,1.41594,1.41556,1.41583,366100000.0
2006-09-01 14:00:00,1.41577,1.41606,1.41568,1.41593,329200000.0
2006-09-01 14:01:00,1.41605,1.41629,1.41605,1.41615,444800000.0
2006-09-01 14:02:00,1.41647,1.41666,1.41641,1.41651,384300004.0
2006-09-01 14:03:00,1.41634,1.41678,1.41629,1.41664,439900001.0
2006-09-01 14:04:00,1.41663,1.41664,1.41637,1.41637,386700000.0
2006-09-01 14:05:00,1.41633,1.41646,1.41616,1.41629,381600000.0
2006-09-01 14:06:00,1.41633,1.41643,1.41612,1.41616,342400003.0
2006-09-01 14:07:00,1.41636,1.41656,1.41622,1.41627,330300000.0
2006-09-01 14:08:00,1.41619,1.41641,1.41612,1.41617,413200000.0
2006-09-01 14:09:00,1.41624,1.41636,1.41604,1.41604,156200000.0
2006-09-01 14:10:00,1.41602,1.41602,1.41519,1.41535,272700001.0
2006-09-01 14:11:00,1.41549,1.4161,1.41549,1.4161,123500000.0
2006-09-01 14:12:00,1.41605,1.41623,1.41593,1.41595,219600000.0
2006-09-01 14:13:00,1.41567,1.41567,1.41509,1.41539,212700001.0
2006-09-01 14:14:00,1.41523,1.41566,1.41509,1.41566,220700000.0
2006-09-01 14:15:00,1.41578,1.41592,1.41545,1.4155,388800001.0
2006-09-01 14:16:00,1.41537,1.41564,1.41537,1.41556,192400000.0
2006-09-01 14:17:00,1.41574,1.4162,1.41571,1.41594,636200001.0
2006-09-01 14:18:00,1.41589,1.41603,1.41557,1.4159,381400001.0
2006-09-01 14:19:00,1.41588,1.41683,1.41588,1.41599,410300000.0
2006-09-01 14:20:00,1.41607,1.41654,1.41597,1.41653,230800001.0
2006-09-01 14:21:00,1.41668,1.41668,1.41589,1.41592,347900001.0
2006-09-01 14:22:00,1.416,1.41633,1.41597,1.41611,661000003.0
2006-09-01 14:23:00,1.41651,1.41651,1.4161,1.41639,138900001.0
2006-09-01 14:24:00,1.41613,1.41642,1.41597,1.41629,452200001.0
2006-09-01 14:25:00,1.41624,1.41654,1.41608,1.41613,537700002.0
2006-09-01 14:26:00,1.41589,1.41614,1.41577,1.41605,628700003.0
2006-09-01 14:27:00,1.41615,1.41635,1.41591,1.41612,446700000.0
2006-09-01 14:28:00,1.41572,1.41621,1.41548,1.41621,46200000.0
2006-09-01 14:29:00,1.41487,1.41531,1.41302,1.41379,52200000.0
2006-09-01 14:30:00,1.4135,1.41538,1.4125,1.4131,68000001.0
2006-09-01 14:31:00,1.41276,1.41356,1.41253,1.41287,40400000.0
2006-09-01 14:32:00,1.41292,1.41294,1.4115,1.4117,30800000.0
2006-09-01 14:33:00,1.41219,1.41285,1.41219,1.41275,28900000.0
2006-09-01 14:34:00,1.41292,1.41362,1.4128,1.41362,39600001.0
2006-09-01 14:35:00,1.41363,1.41415,1.41337,1.41407,24600000.0
2006-09-01 14:36:00,1.41412,1.41438,1.4136,1.4136,46400000.0
2006-09-01 14:37:00,1.41398,1.41398,1.41356,1.41374,30200000.0
2006-09-01 14:38:00,1.41393,1.4141,1.41364,1.4141,35000000.0
2006-09-01 14:39:00,1.41411,1.41445,1.41366,1.41376,24800000.0
2006-09-01 14:40:00,1.4137,1.41429,1.4137,1.41396,56100000.0
2006-09-01 14:41:00,1.41389,1.41389,1.41338,1.41349,46300000.0
2006-09-01 14:42:00,1.41339,1.4136,1.41293,1.41293,52000000.0
2006-09-01 14:43:00,1.41342,1.4138,1.41324,1.41324,43300000.0
2006-09-01 14:44:00,1.41302,1.41313,1.41275,1.4129,38400000.0
2006-09-01 14:45:00,1.41285,1.41314,1.41261,1.41283,40800000.0
2006-09-01 14:46:00,1.41316,1.41337,1.41312,1.41332,36300000.0
2006-09-01 14:47:00,1.41323,1.4134,1.41308,1.4134,30200000.0
2006-09-01 14:48:00,1.41326,1.41338,1.41305,1.41338,23200000.0
2006-09-01 14:49:00,1.41336,1.41343,1.41321,1.4134,36200000.0
2006-09-01 14:50:00,1.41305,1.41332,1.41303,1.41332,46200000.0
2006-09-01 14:51:00,1.41318,1.41318,1.41255,1.41261,35200000.0
2006-09-01 14:52:00,1.41257,1.41262,1.41159,1.41182,48800000.0
2006-09-01 14:53:00,1.41159,1.41212,1.41118,1.41191,20800000.0
2006-09-01 14:54:00,1.41194,1.41222,1.41148,1.41171,25200000.0
2006-09-01 14:55:00,1.41196,1.4127,1.41196,1.41197,29300000.0
2006-09-01 14:56:00,1.41213,1.41232,1.41164,1.41164,20800000.0
2006-09-01 14:57:00,1.41156,1.41204,1.41145,1.41191,32800000.0
2006-09-01 14:58:00,1.41175,1.41225,1.41175,1.41209,51300000.0
2006-09-01 14:59:00,1.41216,1.41216,1.41194,1.41199,39500000.0
2006-09-01 15:00:00,1.41282,1.41295,1.41224,1.41224,69800002.0
2006-09-01 15:01:00,1.41267,1.41267,1.412,1.412,30300000.0
2006-09-01 15:02:00,1.41209,1.41209,1.41183,1.41194,46300000.0
2006-09-01 15:03:00,1.41185,1.41214,1.41144,1.41144,37900000.0
2006-09-01 15:04:00,1.41131,1.41157,1.41129,1.41154,31800000.0
2006-09-01 15:05:00,1.41156,1.41161,1.41126,1.41133,30000000.0
2006-09-01 15:06:00,1.41102,1.41143,1.41061,1.41123,47500000.0
2006-09-01 15:07:00,1.41137,1.41151,1.41113,1.41133,32600000.0
2006-09-01 15:08:00,1.41128,1.41143,1.41039,1.41084,30800000.0
2006-09-01 15:09:00,1.41063,1.41098,1.41057,1.41057,51800000.0
2006-09-01 15:10:00,1.41049,1.41082,1.41049,1.4106,58800001.0
2006-09-01 15:11:00,1.41081,1.41124,1.41061,1.41061,47300000.0
2006-09-01 15:12:00,1.4103,1.41061,1.4103,1.41052,37400000.0
2006-09-01 15:13:00,1.41085,1.4109,1.41065,1.4109,41300000.0
2006-09-01 15:14:00,1.41074,1.41087,1.41074,1.41078,33700000.0
2006-09-01 15:15:00,1.41091,1.41112,1.4105,1.41112,45900000.0
2006-09-01 15:16:00,1.41111,1.41163,1.41111,1.41149,28000000.0
2006-09-01 15:17:00,1.41125,1.41145,1.41103,1.4112,36000000.0
2006-09-01 15:18:00,1.41106,1.41115,1.4106,1.41095,101800000.0
2006-09-01 15:19:00,1.41098,1.41098,1.41072,1.41072,40200000.0
2006-09-01 15:20:00,1.41078,1.41096,1.41051,1.41061,28000000.0
2006-09-01 15:21:00,1.41066,1.41096,1.41061,1.41087,37800000.0
2006-09-01 15:22:00,1.4107,1.4112,1.4107,1.4109,30800000.0
2006-09-01 15:23:00,1.41101,1.41102,1.41076,1.41101,33200000.0
2006-09-01 15:24:00,1.41105,1.41105,1.41083,1.4109,40600000.0
2006-09-01 15:25:00,1.41093,1.41099,1.41038,1.41038,26400000.0
2006-09-01 15:26:00,1.41038,1.41055,1.41028,1.41051,43800000.0
2006-09-01 15:27:00,1.41054,1.41087,1.41051,1.41087,40800000.0
2006-09-01 15:28:00,1.41072,1.41083,1.41051,1.41057,26600000.0
2006-09-01 15:29:00,1.41063,1.41089,1.41058,1.41071,29800000.0
2006-09-01 15:30:00,1.41072,1.41081,1.4104,1.41077,25200000.0
2006-09-01 15:31:00,1.41072,1.4108,1.41059,1.4107,50700000.0
2006-09-01 15:32:00,1.41076,1.41093,1.41064,1.41076,36200000.0
2006-09-01 15:33:00,1.41058,1.41058,1.41015,1.41038,44800000.0
2006-09-01 15:34:00,1.41025,1.41074,1.41025,1.41054,37200000.0
2006-09-01 15:35:00,1.41059,1.41094,1.41059,1.41059,27800000.0
2006-09-01 15:36:00,1.41112,1.41112,1.41077,1.41079,39600000.0
2006-09-01 15:37:00,1.41098,1.4113,1.41098,1.41122,40000000.0
2006-09-01 15:38:00,1.41116,1.41139,1.41114,1.41124,43000001.0
2006-09-01 15:39:00,1.41134,1.41134,1.41098,1.41101,33200000.0
2006-09-01 15:40:00,1.41125,1.41138,1.41115,1.41119,25000000.0
2006-09-01 15:41:00,1.41132,1.41132,1.41068,1.41101,20200000.0
2006-09-01 15:42:00,1.41104,1.4111,1.41061,1.41086,28000000.0
2006-09-01 15:43:00,1.41098,1.41162,1.41094,1.41162,42600000.0
2006-09-01 15:44:00,1.41182,1.41185,1.41128,1.4116,27800000.0
2006-09-01 15:45:00,1.41166,1.4119,1.41149,1.41149,50400000.0
2006-09-01 15:46:00,1.41156,1.41165,1.41077,1.41133,33500000.0
2006-09-01 15:47:00,1.41141,1.41175,1.41134,1.41162,57400000.0
2006-09-01 15:48:00,1.41133,1.41162,1.41102,1.41111,61600001.0
2006-09-01 15:49:00,1.4108,1.41107,1.41069,1.41083,39600000.0
2006-09-01 15:50:00,1.41056,1.41086,1.41056,1.41075,34800000.0
2006-09-01 15:51:00,1.4108,1.4112,1.4108,1.41112,45300000.0
2006-09-01 15:52:00,1.4112,1.41133,1.41112,1.41123,58300000.0
2006-09-01 15:53:00,1.41119,1.41148,1.41119,1.41142,49200000.0
2006-09-01 15:54:00,1.41142,1.41144,1.41121,1.41121,44400001.0
2006-09-01 15:55:00,1.41128,1.41135,1.41096,1.41117,49800000.0
2006-09-01 15:56:00,1.41107,1.41129,1.41088,1.41119,37800000.0
2006-09-01 15:57:00,1.41097,1.41109,1.4109,1.41093,42200000.0
2006-09-01 15:58:00,1.41095,1.411,1.41073,1.41091,33000000.0
2006-09-01 15:59:00,1.41091,1.41133,1.41083,1.41097,38700000.0
2006-09-01 16:00:00,1.41055,1.41243,1.41055,1.4124,38200000.0
2006-09-01 16:01:00,1.4126,1.41281,1.41242,1.41248,32800000.0
2006-09-01 16:02:00,1.4125,1.41255,1.41204,1.4121,32600000.0
2006-09-01 16:03:00,1.41192,1.41256,1.4119,1.41223,47200000.0
2006-09-01 16:04:00,1.41185,1.41227,1.41172,1.41213,37400000.0
2006-09-01 16:05:00,1.41201,1.41214,1.41197,1.41214,36400000.0
2006-09-01 16:06:00,1.4119,1.4122,1.41179,1.41179,28800000.0
2006-09-01 16:07:00,1.41185,1.41209,1.41183,1.41201,44000001.0
2006-09-01 16:08:00,1.41208,1.41208,1.41155,1.41173,31200000.0
2006-09-01 16:09:00,1.41166,1.41188,1.41149,1.41166,47000000.0
2006-09-01 16:10:00,1.41179,1.41223,1.41179,1.41223,51200001.0
2006-09-01 16:11:00,1.41239,1.41305,1.41239,1.41276,31700000.0
2006-09-01 16:12:00,1.41274,1.41292,1.41252,1.41263,55000001.0
2006-09-01 16:13:00,1.41268,1.41295,1.41268,1.41275,28900000.0
2006-09-01 16:14:00,1.41249,1.41283,1.41246,1.41283,42600001.0
2006-09-01 16:15:00,1.4126,1.41332,1.4126,1.41332,29400000.0
2006-09-01 16:16:00,1.41319,1.41332,1.41311,1.41313,29200000.0
2006-09-01 16:17:00,1.41294,1.41312,1.41287,1.41301,27200000.0
2006-09-01 16:18:00,1.41286,1.41287,1.41269,1.41285,32800000.0
2006-09-01 16:19:00,1.41288,1.41288,1.41242,1.41261,36300000.0
2006-09-01 16:20:00,1.41226,1.41265,1.41226,1.4125,40600000.0
2006-09-01 16:21:00,1.41245,1.41254,1.41222,1.41241,27800000.0
2006-09-01 16:22:00,1.41231,1.41248,1.41205,1.41219,48000000.0
2006-09-01 16:23:00,1.41211,1.41211,1.41175,1.41199,20800000.0
2006-09-01 16:24:00,1.412,1.41202,1.41185,1.41189,20400000.0
2006-09-01 16:25:00,1.41215,1.41242,1.41172,1.41222,32500000.0
2006-09-01 16:26:00,1.4123,1.41245,1.41204,1.41231,47500000.0
2006-09-01 16:27:00,1.41237,1.41261,1.41222,1.41222,43600000.0
2006-09-01 16:28:00,1.41242,1.41257,1.41223,1.41235,61400000.0
2006-09-01 16:29:00,1.41248,1.41254,1.41237,1.41246,28400000.0
2006-09-01 16:30:00,1.41254,1.41276,1.41246,1.41268,29800000.0
2006-09-01 16:31:00,1.4127,1.41279,1.41254,1.41272,58200001.0
2006-09-01 16:32:00,1.41291,1.41291,1.41227,1.41254,31600000.0
2006-09-01 16:33:00,1.41263,1.41279,1.41255,1.41277,36800000.0
2006-09-01 16:34:00,1.41282,1.41282,1.41235,1.41247,65300001.0
2006-09-01 16:35:00,1.41258,1.41277,1.41242,1.41277,28000000.0
2006-09-01 16:36:00,1.41265,1.41282,1.41225,1.41251,31400000.0
2006-09-01 16:37:00,1.41267,1.41288,1.41252,1.41269,39800000.0
2006-09-01 16:38:00,1.41261,1.41277,1.41215,1.41255,36400000.0
2006-09-01 16:39:00,1.41292,1.4134,1.41292,1.4134,28000000.0
2006-09-01 16:40:00,1.41337,1.41342,1.4133,1.41337,32800000.0
2006-09-01 16:41:00,1.41281,1.41349,1.41281,1.41343,35000000.0
2006-09-01 16:42:00,1.41366,1.4137,1.4135,1.41352,53600000.0
2006-09-01 16:43:00,1.41356,1.41383,1.41356,1.4137,52000000.0
2006-09-01 16:44:00,1.41384,1.41401,1.41352,1.41401,40700000.0
2006-09-01 16:45:00,1.41381,1.41399,1.41379,1.4139,37400000.0
2006-09-01 16:46:00,1.41408,1.41408,1.41375,1.41404,48200000.0
2006-09-01 16:47:00,1.41421,1.41432,1.4139,1.41414,44200000.0
2006-09-01 16:48:00,1.41446,1.41446,1.41404,1.41407,34900000.0
2006-09-01 16:49:00,1.41402,1.41413,1.41385,1.4141,42200000.0
2006-09-01 16:50:00,1.41388,1.41396,1.41377,1.41394,55500000.0
2006-09-01 16:51:00,1.41413,1.41435,1.41378,1.4139,42800000.0
2006-09-01 16:52:00,1.41377,1.41384,1.41367,1.41384,40000000.0
2006-09-01 16:53:00,1.41386,1.41404,1.41356,1.41377,54900000.0
2006-09-01 16:54:00,1.41375,1.41386,1.41364,1.41386,35000000.0
2006-09-01 16:55:00,1.41408,1.41419,1.41395,1.41418,18600000.0
2006-09-01 16:56:00,1.41427,1.4148,1.41427,1.4148,38600000.0
2006-09-01 16:57:00,1.41507,1.41566,1.41507,1.41566,27800000.0
2006-09-01 16:58:00,1.41567,1.41592,1.41547,1.41577,31600000.0
2006-09-01 16:59:00,1.41588,1.41588,1.41532,1.41558,42400000.0
2006-09-01 17:00:00,1.41531,1.4158,1.41531,1.41535,45600000.0
2006-09-01 17:01:00,1.41528,1.41627,1.41528,1.41591,61000000.0
2006-09-01 17:02:00,1.41575,1.41595,1.41568,1.41593,37000000.0
2006-09-01 17:03:00,1.41592,1.41592,1.41571,1.41581,38800000.0
2006-09-01 17:04:00,1.41587,1.41595,1.41559,1.4158,26800000.0
2006-09-01 17:05:00,1.4156,1.41595,1.41528,1.41595,23000000.0
2006-09-01 17:06:00,1.41593,1.41602,1.41574,1.41593,38400000.0
2006-09-01 17:07:00,1.41576,1.41576,1.41531,1.41531,47900000.0
2006-09-01 17:08:00,1.41516,1.41543,1.41496,1.41519,50000000.0
2006-09-01 17:09:00,1.41518,1.41536,1.41497,1.41531,47000000.0
2006-09-01 17:10:00,1.41511,1.41536,1.41505,1.41536,22800000.0
2006-09-01 17:11:00,1.41533,1.41537,1.41518,1.41537,26800000.0
2006-09-01 17:12:00,1.41531,1.41544,1.41517,1.41526,31600000.0
2006-09-01 17:13:00,1.41519,1.41579,1.41516,1.41579,30400000.0
2006-09-01 17:14:00,1.41547,1.41615,1.41547,1.41564,59100000.0
2006-09-01 17:15:00,1.41582,1.41582,1.41543,1.41543,33600000.0
2006-09-01 17:16:00,1.41546,1.4156,1.41534,1.41556,34200000.0
2006-09-01 17:17:00,1.41566,1.41582,1.41515,1.41546,39300000.0
2006-09-01 17:18:00,1.41553,1.41553,1.41514,1.41549,49400000.0
2006-09-01 17:19:00,1.41531,1.41547,1.4153,1.41544,42400001.0
2006-09-01 17:20:00,1.41539,1.41562,1.41528,1.41543,36400000.0
2006-09-01 17:21:00,1.41585,1.41594,1.41535,1.41577,53800000.0
2006-09-01 17:22:00,1.41594,1.4165,1.41594,1.41636,46100000.0
2006-09-01 17:23:00,1.41602,1.4164,1.41602,1.41605,32900000.0
2006-09-01 17:24:00,1.41596,1.4162,1.41584,1.4162,40300000.0
2006-09-01 17:25:00,1.4161,1.41651,1.41604,1.41604,48200000.0
2006-09-01 17:26:00,1.41596,1.41611,1.41575,1.41575,37800001.0
2006-09-01 17:27:00,1.41582,1.41585,1.41542,1.41542,33000000.0
2006-09-01 17:28:00,1.41585,1.41585,1.41493,1.41507,28200000.0
2006-09-01 17:29:00,1.41517,1.41539,1.41484,1.41539,39000000.0
2006-09-01 17:30:00,1.41533,1.41533,1.41477,1.41507,83400001.0
2006-09-01 17:31:00,1.41498,1.41542,1.41478,1.41541,25800000.0
2006-09-01 17:32:00,1.41557,1.41604,1.41557,1.41572,22800000.0
2006-09-01 17:33:00,1.41591,1.41616,1.41591,1.41592,37800000.0
2006-09-01 17:34:00,1.41591,1.41594,1.41561,1.4159,44800000.0
2006-09-01 17:35:00,1.41592,1.41592,1.41575,1.4159,44200000.0
2006-09-01 17:36:00,1.41601,1.41671,1.41601,1.41648,48200000.0
2006-09-01 17:37:00,1.41651,1.41664,1.41608,1.41657,38400000.0
2006-09-01 17:38:00,1.41629,1.41656,1.41624,1.41624,36800000.0
2006-09-01 17:39:00,1.41669,1.41703,1.41669,1.41703,35300000.0
2006-09-01 17:40:00,1.41692,1.4172,1.41692,1.41714,39500000.0
2006-09-01 17:41:00,1.41741,1.41793,1.41741,1.41764,59900000.0
2006-09-01 17:42:00,1.41759,1.41787,1.41728,1.41763,30200000.0
2006-09-01 17:43:00,1.41763,1.41769,1.41735,1.41769,44700000.0
2006-09-01 17:44:00,1.41762,1.41786,1.41748,1.41751,43700000.0
2006-09-01 17:45:00,1.41756,1.41774,1.41738,1.41774,21600000.0
2006-09-01 17:46:00,1.41774,1.41788,1.41749,1.41765,44800000.0
2006-09-01 17:47:00,1.41755,1.41767,1.41716,1.41716,32400000.0
2006-09-01 17:48:00,1.41716,1.41719,1.41674,1.41688,38000000.0
2006-09-01 17:49:00,1.41689,1.417,1.41653,1.41694,49200000.0
2006-09-01 17:50:00,1.41695,1.41705,1.41678,1.41705,30600000.0
2006-09-01 17:51:00,1.41714,1.41754,1.41714,1.41734,28200000.0
2006-09-01 17:52:00,1.41708,1.41718,1.41685,1.4169,44200001.0
2006-09-01 17:53:00,1.41665,1.41692,1.41665,1.41683,23400000.0
2006-09-01 17:54:00,1.41668,1.41714,1.41653,1.41704,49200000.0
2006-09-01 17:55:00,1.41724,1.41767,1.41681,1.41767,60700001.0
2006-09-01 17:56:00,1.41789,1.41819,1.41789,1.41789,21400000.0
2006-09-01 17:57:00,1.41808,1.41845,1.41789,1.4179,31800000.0
2006-09-01 17:58:00,1.41798,1.41829,1.41795,1.41829,75000002.0
2006-09-01 17:59:00,1.41829,1.41847,1.41762,1.41813,49600000.0
2006-09-01 18:00:00,1.41849,1.41877,1.41834,1.41861,30200000.0
2006-09-01 18:01:00,1.41886,1.41926,1.41864,1.41905,48000000.0
2006-09-01 18:02:00,1.41895,1.41913,1.41882,1.41902,35400000.0
2006-09-01 18:03:00,1.41871,1.41906,1.41856,1.41856,30400000.0
2006-09-01 18:04:00,1.41891,1.41897,1.41872,1.41878,41600000.0
2006-09-01 18:05:00,1.41877,1.4188,1.41849,1.41867,28200000.0
2006-09-01 18:06:00,1.41844,1.41875,1.41844,1.41854,41300000.0
2006-09-01 18:07:00,1.41864,1.41864,1.4183,1.41833,34800000.0
2006-09-01 18:08:00,1.41829,1.41855,1.41827,1.41842,37400000.0
2006-09-01 18:09:00,1.4183,1.41872,1.41819,1.41856,51600000.0
2006-09-01 18:10:00,1.41849,1.41849,1.41804,1.41812,28200000.0
2006-09-01 18:11:00,1.4182,1.41826,1.41805,1.41825,54100000.0
2006-09-01 18:12:00,1.41824,1.41829,1.41802,1.41802,28400000.0
2006-09-01 18:13:00,1.41806,1.41821,1.41796,1.41818,31200000.0
2006-09-01 18:14:00,1.41776,1.41854,1.41776,1.41849,35900000.0
2006-09-01 18:15:00,1.41839,1.41842,1.41823,1.41824,32400000.0
2006-09-01 18:16:00,1.41835,1.41835,1.41785,1.41785,28800000.0
2006-09-01 18:17:00,1.41802,1.41814,1.41779,1.41779,57000000.0
2006-09-01 18:18:00,1.41776,1.41784,1.41756,1.4178,34400000.0
2006-09-01 18:19:00,1.41798,1.41817,1.41798,1.41813,26000000.0
2006-09-01 18:20:00,1.41795,1.41822,1.41785,1.41787,42000000.0
2006-09-01 18:21:00,1.41774,1.41774,1.41748,1.41753,49400000.0
2006-09-01 18:22:00,1.41756,1.41775,1.41749,1.41749,33300000.0
2006-09-01 18:23:00,1.4175,1.41765,1.41728,1.41728,35200000.0
2006-09-01 18:24:00,1.4172,1.41732,1.41711,1.41714,58000000.0
2006-09-01 18:25:00,1.41739,1.41753,1.41697,1.4171,25100000.0
2006-09-01 18:26:00,1.41686,1.41686,1.41641,1.41641,42600000.0
2006-09-01 18:27:00,1.41612,1.41642,1.41586,1.41641,29000000.0
2006-09-01 18:28:00,1.4164,1.41669,1.4164,1.4166,50500000.0
2006-09-01 18:29:00,1.41672,1.4169,1.41658,1.41688,40800001.0
2006-09-01 18:30:00,1.41702,1.41702,1.41684,1.41692,36600000.0
2006-09-01 18:31:00,1.41691,1.41697,1.41676,1.41691,24800000.0
2006-09-01 18:32:00,1.41683,1.41696,1.41668,1.41691,24400000.0
2006-09-01 18:33:00,1.41696,1.41699,1.41663,1.41675,38600000.0
2006-09-01 18:34:00,1.41695,1.41713,1.41679,1.41713,28000000.0
2006-09-01 18:35:00,1.41712,1.41718,1.41692,1.41717,44400000.0
2006-09-01 18:36:00,1.41696,1.41714,1.41693,1.41697,64800000.0
2006-09-01 18:37:00,1.417,1.41707,1.41692,1.41707,28000000.0
2006-09-01 18:38:00,1.41718,1.41752,1.41711,1.41739,37300000.0
2006-09-01 18:39:00,1.41702,1.41733,1.41699,1.4171,42200001.0
2006-09-01 18:40:00,1.4171,1.41724,1.41704,1.41716,20400000.0
2006-09-01 18:41:00,1.41745,1.41796,1.41745,1.41779,39600000.0
2006-09-01 18:42:00,1.41779,1.41791,1.41765,1.41791,50600000.0
2006-09-01 18:43:00,1.41778,1.41796,1.41767,1.41781,37200000.0
2006-09-01 18:44:00,1.41796,1.41799,1.41781,1.41781,26000000.0
2006-09-01 18:45:00,1.41801,1.41806,1.41775,1.41775,35200000.0
2006-09-01 18:46:00,1.41775,1.41775,1.41756,1.41756,47500001.0
2006-09-01 18:47:00,1.41785,1.41789,1.41768,1.41768,28000000.0
2006-09-01 18:48:00,1.41767,1.41796,1.4176,1.41766,39200000.0
2006-09-01 18:49:00,1.41766,1.41774,1.41741,1.4175,28200000.0
2006-09-01 18:50:00,1.41783,1.41839,1.41783,1.41824,66400000.0
2006-09-01 18:51:00,1.41821,1.41829,1.4181,1.41819,47300000.0
2006-09-01 18:52:00,1.41811,1.41827,1.4179,1.4179,36100000.0
2006-09-01 18:53:00,1.41788,1.41794,1.41774,1.41777,31300000.0
2006-09-01 18:54:00,1.41797,1.41832,1.41778,1.41832,27800000.0
2006-09-01 18:55:00,1.41813,1.41833,1.41813,1.41823,30600000.0
2006-09-01 18:56:00,1.41798,1.41837,1.41788,1.41788,44200000.0
2006-09-01 18:57:00,1.41822,1.41864,1.41821,1.41864,43600000.0
2006-09-01 18:58:00,1.41883,1.41925,1.41883,1.41906,36100000.0
2006-09-01 18:59:00,1.41927,1.41948,1.41911,1.41924,40000000.0
2006-09-01 19:00:00,1.41926,1.41926,1.419,1.41905,35400000.0
2006-09-01 19:01:00,1.41901,1.41929,1.4189,1.41907,42000000.0
2006-09-01 19:02:00,1.41906,1.41908,1.41848,1.41848,37600000.0
2006-09-01 19:03:00,1.41839,1.41858,1.41817,1.41851,46200000.0
2006-09-01 19:04:00,1.41851,1.41862,1.4183,1.41851,55600000.0
2006-09-01 19:05:00,1.4186,1.41879,1.41855,1.41859,40000000.0
2006-09-01 19:06:00,1.41859,1.41859,1.41837,1.41847,45000000.0
2006-09-01 19:07:00,1.41844,1.41861,1.41834,1.41858,63500001.0
2006-09-01 19:08:00,1.41814,1.41836,1.41811,1.41828,49300000.0
2006-09-01 19:09:00,1.41831,1.41831,1.41805,1.41809,29600000.0
2006-09-01 19:10:00,1.41826,1.41878,1.41822,1.41822,74000002.0
2006-09-01 19:11:00,1.4184,1.41857,1.41835,1.41851,32800000.0
2006-09-01 19:12:00,1.41836,1.41862,1.41833,1.4184,30600000.0
2006-09-01 19:13:00,1.41819,1.41835,1.41808,1.41835,48900000.0
2006-09-01 19:14:00,1.41801,1.41817,1.41779,1.41817,37200000.0
2006-09-01 19:15:00,1.41799,1.41818,1.41777,1.4181,28900000.0
2006-09-01 19:16:00,1.41756,1.41787,1.41756,1.41767,42900000.0
2006-09-01 19:17:00,1.41761,1.41785,1.41737,1.41737,47900000.0
2006-09-01 19:18:00,1.4174,1.41749,1.41727,1.41737,27700000.0
2006-09-01 19:19:00,1.41749,1.41759,1.41716,1.41743,29200000.0
2006-09-01 19:20:00,1.41732,1.41745,1.41711,1.41741,57000000.0
2006-09-01 19:21:00,1.41722,1.41762,1.41722,1.4176,39600000.0
2006-09-01 19:22:00,1.41773,1.4178,1.41742,1.41749,43400000.0
2006-09-01 19:23:00,1.41728,1.41759,1.41697,1.41759,45500000.0
2006-09-01 19:24:00,1.41762,1.41762,1.41738,1.41755,44700000.0
2006-09-01 19:25:00,1.41766,1.41766,1.4171,1.41735,45000000.0
2006-09-01 19:26:00,1.41716,1.41741,1.41692,1.41721,30000000.0
2006-09-01 19:27:00,1.41708,1.41732,1.41681,1.41732,18600000.0
2006-09-01 19:28:00,1.41709,1.41709,1.41648,1.41691,34000000.0
2006-09-01 19:29:00,1.41682,1.41695,1.4165,1.4169,50800000.0
2006-09-01 19:30:00,1.41694,1.41694,1.41673,1.41681,43800000.0
2006-09-01 19:31:00,1.4169,1.41698,1.41681,1.41698,61700001.0
2006-09-01 19:32:00,1.41695,1.41718,1.41686,1.41707,40000000.0
2006-09-01 19:33:00,1.41705,1.41709,1.41686,1.41701,52600001.0
2006-09-01 19:34:00,1.41693,1.4171,1.41672,1.41707,23600000.0
2006-09-01 19:35:00,1.41715,1.41729,1.41681,1.41729,32400000.0
2006-09-01 19:36:00,1.41718,1.41735,1.417,1.41717,22200000.0
2006-09-01 19:37:00,1.41729,1.41738,1.41698,1.41698,33000000.0
2006-09-01 19:38:00,1.41689,1.41734,1.41689,1.41713,28000000.0
2006-09-01 19:39:00,1.41719,1.41736,1.41704,1.41729,37200000.0
2006-09-01 19:40:00,1.41724,1.41737,1.41714,1.41735,39700000.0
2006-09-01 19:41:00,1.41715,1.41732,1.41708,1.41731,51400001.0
2006-09-01 19:42:00,1.41729,1.41754,1.41708,1.41754,36400000.0
2006-09-01 19:43:00,1.41743,1.41765,1.41709,1.41765,15800000.0
2006-09-01 19:44:00,1.41773,1.41782,1.41748,1.41755,35800000.0
2006-09-01 19:45:00,1.41737,1.41745,1.41731,1.41731,51600000.0
2006-09-01 19:46:00,1.41718,1.41721,1.41678,1.41678,46000000.0
2006-09-01 19:47:00,1.41705,1.41729,1.41695,1.41729,47000000.0
2006-09-01 19:48:00,1.41746,1.41746,1.41712,1.41732,47600000.0
2006-09-01 19:49:00,1.41731,1.41743,1.41731,1.41741,37300000.0
2006-09-01 19:50:00,1.41771,1.41771,1.41748,1.41766,42200000.0
2006-09-01 19:51:00,1.4174,1.41771,1.4174,1.41771,56600000.0
2006-09-01 19:52:00,1.41771,1.41804,1.4177,1.4178,24200000.0
2006-09-01 19:53:00,1.41774,1.41785,1.4175,1.41776,47000000.0
2006-09-01 19:54:00,1.41786,1.41794,1.41786,1.41791,31700000.0
2006-09-01 19:55:00,1.4179,1.4181,1.4179,1.41805,29300000.0
2006-09-01 19:56:00,1.41799,1.41814,1.4179,1.4181,30600000.0
2006-09-01 19:57:00,1.41801,1.41801,1.41778,1.41792,45600000.0
2006-09-01 19:58:00,1.41786,1.41808,1.41786,1.41795,27200000.0
2006-09-01 19:59:00,1.41801,1.41801,1.41781,1.41781,32400000.0
2006-09-01 20:00:00,1.4179,1.41813,1.41754,1.41754,40300000.0
2006-09-01 20:01:00,1.41782,1.41782,1.41732,1.41753,37000000.0
2006-09-01 20:02:00,1.41768,1.41768,1.41741,1.41753,29200000.0
2006-09-01 20:03:00,1.41761,1.41762,1.41733,1.41762,39000000.0
2006-09-01 20:04:00,1.41769,1.41776,1.41723,1.41751,58800000.0
2006-09-01 20:05:00,1.4175,1.41766,1.41708,1.41708,38800000.0
2006-09-01 20:06:00,1.41716,1.41745,1.41713,1.41724,58800001.0
2006-09-01 20:07:00,1.41722,1.41763,1.41722,1.41746,23400000.0
2006-09-01 20:08:00,1.41746,1.41746,1.41705,1.41731,25000000.0
2006-09-01 20:09:00,1.41741,1.41756,1.41736,1.41754,39900000.0
2006-09-01 20:10:00,1.41718,1.41763,1.41718,1.41762,43200000.0
2006-09-01 20:11:00,1.41776,1.41781,1.41763,1.41772,25200000.0
2006-09-01 20:12:00,1.41782,1.41787,1.41742,1.41785,35600000.0
2006-09-01 20:13:00,1.41792,1.41792,1.41772,1.41787,30200000.0
2006-09-01 20:14:00,1.41781,1.41798,1.41729,1.41795,40800000.0
2006-09-01 20:15:00,1.41792,1.41795,1.41777,1.41795,34000000.0
2006-09-01 20:16:00,1.41778,1.41788,1.41757,1.41757,42000000.0
2006-09-01 20:17:00,1.41765,1.41807,1.41765,1.41785,46600000.0
2006-09-01 20:18:00,1.41781,1.41791,1.41756,1.41758,30800000.0
2006-09-01 20:19:00,1.41783,1.41798,1.41783,1.41787,44400000.0
2006-09-01 20:20:00,1.41788,1.41796,1.41766,1.41796,27000000.0
2006-09-01 20:21:00,1.41783,1.41795,1.41782,1.41788,54000000.0
2006-09-01 20:22:00,1.41788,1.41788,1.41765,1.41775,33200000.0
2006-09-01 20:23:00,1.41765,1.41776,1.4174,1.41763,71200001.0
2006-09-01 20:24:00,1.41786,1.41791,1.41775,1.41775,21800000.0
2006-09-01 20:25:00,1.41796,1.41796,1.41761,1.41761,60600001.0
2006-09-01 20:26:00,1.41776,1.41776,1.41728,1.41756,41700000.0
2006-09-01 20:27:00,1.41769,1.41828,1.41735,1.41812,38200000.0
2006-09-01 20:28:00,1.41831,1.41856,1.41821,1.41829,29400000.0
2006-09-01 20:29:00,1.41813,1.41836,1.41773,1.41828,51400001.0
2006-09-01 20:30:00,1.4184,1.41846,1.41827,1.41846,53300000.0
2006-09-01 20:31:00,1.41839,1.41844,1.4179,1.41844,40300000.0
2006-09-01 20:32:00,1.41825,1.41866,1.41792,1.41866,41400000.0
2006-09-01 20:33:00,1.41876,1.4188,1.41865,1.4187,25800000.0
2006-09-01 20:34:00,1.41859,1.41874,1.41855,1.41865,35400000.0
2006-09-01 20:35:00,1.41847,1.41847,1.41824,1.41824,57300001.0
2006-09-01 20:36:00,1.41829,1.4185,1.41822,1.41831,44400000.0
2006-09-01 20:37:00,1.4184,1.4184,1.41815,1.41836,108700002.0
2006-09-01 20:38:00,1.41863,1.41868,1.41846,1.41856,30800000.0
2006-09-01 20:39:00,1.41837,1.41852,1.4182,1.41834,54500000.0
2006-09-01 20:40:00,1.41836,1.41854,1.41828,1.41832,49600000.0
2006-09-01 20:41:00,1.41843,1.41853,1.4182,1.41846,45900000.0
2006-09-01 20:42:00,1.41837,1.41852,1.418,1.41852,35200000.0
2006-09-01 20:43:00,1.41839,1.41851,1.41813,1.41813,35100000.0
2006-09-01 20:44:00,1.4184,1.41855,1.41816,1.41846,40200000.0
2006-09-01 20:45:00,1.41833,1.41859,1.41825,1.41825,63900000.0
2006-09-01 20:46:00,1.4186,1.4186,1.41848,1.41856,46400000.0
2006-09-01 20:47:00,1.41857,1.41864,1.41825,1.41853,47400000.0
2006-09-01 20:48:00,1.4185,1.41874,1.4185,1.4186,49600000.0
2006-09-01 20:49:00,1.41857,1.41867,1.41857,1.41864,27200000.0
2006-09-01 20:50:00,1.41851,1.41866,1.41848,1.41866,27600000.0
2006-09-01 20:51:00,1.41862,1.41879,1.41855,1.4186,28200000.0
2006-09-01 20:52:00,1.41856,1.4187,1.41852,1.41857,25800000.0
2006-09-01 20:53:00,1.41838,1.41859,1.41838,1.41856,40000000.0
2006-09-01 20:54:00,1.41824,1.41856,1.41824,1.4185,44800000.0
2006-09-01 20:55:00,1.4185,1.41878,1.41839,1.41874,33000000.0
2006-09-01 20:56:00,1.41857,1.41877,1.41852,1.41877,23100000.0
2006-09-01 20:57:00,1.41877,1.41877,1.4186,1.4186,30100000.0
2006-09-01 20:58:00,1.41871,1.41881,1.4186,1.41864,52000000.0
2006-09-01 20:59:00,1.41856,1.41873,1.41856,1.41869,41800000.0
2006-09-01 21:00:00,1.41851,1.41862,1.41822,1.41853,37900000.0
2006-09-01 21:01:00,1.41856,1.41876,1.41818,1.41818,25600000.0
2006-09-01 21:02:00,1.4185,1.41871,1.41817,1.41871,61100000.0
2006-09-01 21:03:00,1.41851,1.41857,1.41833,1.41838,41800001.0
2006-09-01 21:04:00,1.4186,1.4186,1.41842,1.41858,30400000.0
2006-09-01 21:05:00,1.41828,1.41867,1.41828,1.41847,60000001.0
2006-09-01 21:06:00,1.41847,1.41852,1.41825,1.41852,31400000.0
2006-09-01 21:07:00,1.41854,1.41854,1.41832,1.41844,16000000.0
2006-09-01 21:08:00,1.41837,1.41845,1.4183,1.4184,46200000.0
2006-09-01 21:09:00,1.41844,1.41849,1.41829,1.41845,44800000.0
2006-09-01 21:10:00,1.41845,1.41845,1.41815,1.41825,37300000.0
2006-09-01 21:11:00,1.41821,1.41841,1.418,1.41808,46800000.0
2006-09-01 21:12:00,1.41816,1.41835,1.41807,1.41812,63900000.0
2006-09-01 21:13:00,1.41806,1.41823,1.418,1.41806,43300000.0
2006-09-01 21:14:00,1.41789,1.41795,1.41755,1.41771,38000000.0
2006-09-01 21:15:00,1.41776,1.41795,1.41773,1.41785,52900000.0
2006-09-01 21:16:00,1.41753,1.41809,1.41753,1.41808,33000000.0
2006-09-01 21:17:00,1.41808,1.41831,1.41782,1.41782,66100001.0
2006-09-01 21:18:00,1.41842,1.41848,1.41798,1.41823,35600000.0
2006-09-01 21:19:00,1.41811,1.41811,1.41776,1.4178,38000000.0
2006-09-01 21:20:00,1.41791,1.41808,1.41785,1.41791,44000000.0
2006-09-01 21:21:00,1.41784,1.41815,1.41784,1.41795,51900000.0
2006-09-01 21:22:00,1.41743,1.41791,1.41743,1.41779,36900000.0
2006-09-01 21:23:00,1.41773,1.41773,1.41698,1.41698,57000000.0
2006-09-01 21:24:00,1.41735,1.41784,1.41727,1.41747,37200000.0
2006-09-01 21:25:00,1.41757,1.41781,1.41745,1.41745,36200000.0
2006-09-01 21:26:00,1.41783,1.41799,1.4177,1.4177,28400000.0
2006-09-01 21:27:00,1.41785,1.41785,1.41765,1.41772,36800000.0
2006-09-01 21:28:00,1.41774,1.41785,1.41774,1.41783,27600000.0
2006-09-01 21:29:00,1.41797,1.41797,1.41781,1.41791,47400000.0
2006-09-01 21:30:00,1.41788,1.41789,1.4177,1.4177,42400000.0
2006-09-01 21:31:00,1.41782,1.41793,1.4177,1.41792,30400000.0
2006-09-01 21:32:00,1.41819,1.41822,1.41806,1.41808,42000001.0
2006-09-01 21:33:00,1.41803,1.41813,1.41784,1.41796,30400000.0
2006-09-01 21:34:00,1.41791,1.41803,1.41788,1.41801,55500000.0
2006-09-01 21:35:00,1.41798,1.41803,1.41763,1.41797,49600001.0
2006-09-01 21:36:00,1.41786,1.41786,1.41744,1.41775,35200000.0
2006-09-01 21:37:00,1.41783,1.41787,1.41772,1.41785,37800000.0
2006-09-01 21:38:00,1.4179,1.4179,1.41772,1.41773,29200000.0
2006-09-01 21:39:00,1.41765,1.41791,1.41765,1.41791,27800000.0
2006-09-01 21:40:00,1.41771,1.41797,1.41771,1.41791,28400000.0
2006-09-01 21:41:00,1.41789,1.41804,1.41781,1.41792,72600002.0
2006-09-01 21:42:00,1.41805,1.4181,1.4177,1.4177,30600000.0
2006-09-01 21:43:00,1.41791,1.41798,1.41772,1.41795,40000000.0
2006-09-01 21:44:00,1.41777,1.41793,1.41762,1.41774,33000000.0
2006-09-01 21:45:00,1.41779,1.41788,1.41779,1.41787,30800000.0
2006-09-01 21:46:00,1.41797,1.41807,1.41772,1.41784,42000000.0
2006-09-01 21:47:00,1.41764,1.41789,1.41764,1.41771,37800000.0
2006-09-01 21:48:00,1.41796,1.41809,1.41778,1.41799,42000000.0
2006-09-01 21:49:00,1.41809,1.41817,1.41788,1.41808,33600000.0
2006-09-01 21:50:00,1.41823,1.41827,1.41811,1.41811,41200000.0
2006-09-01 21:51:00,1.41805,1.41825,1.41805,1.4182,41800000.0
2006-09-01 21:52:00,1.41811,1.41832,1.41797,1.4181,36200000.0
2006-09-01 21:53:00,1.41791,1.4182,1.41791,1.41791,24400000.0
2006-09-01 21:54:00,1.41788,1.41814,1.41785,1.41797,39400000.0
2006-09-01 21:55:00,1.41783,1.41787,1.41765,1.41778,50600000.0
2006-09-01 21:56:00,1.41771,1.41788,1.41767,1.41785,51800000.0
2006-09-01 21:57:00,1.41792,1.41804,1.41756,1.41771,46100000.0
2006-09-01 21:58:00,1.41759,1.41774,1.41749,1.41749,41200000.0
2006-09-01 21:59:00,1.41757,1.41773,1.41737,1.4175,67900001.0
2006-09-01 22:00:00,1.41768,1.41789,1.41768,1.4178,58600001.0
2006-09-01 22:01:00,1.41761,1.41777,1.41753,1.41759,43800001.0
2006-09-01 22:02:00,1.41759,1.41767,1.41744,1.41744,38000000.0
2006-09-01 22:03:00,1.41778,1.41778,1.4176,1.41773,28000000.0
2006-09-01 22:04:00,1.41769,1.41796,1.41761,1.41772,23400000.0
2006-09-01 22:05:00,1.41767,1.41775,1.41752,1.41775,32200000.0
2006-09-01 22:06:00,1.41783,1.41783,1.41746,1.41775,48900000.0
2006-09-01 22:07:00,1.41771,1.41788,1.41761,1.41777,43200000.0
2006-09-01 22:08:00,1.41765,1.41805,1.41765,1.41784,38500000.0
2006-09-01 22:09:00,1.41764,1.41775,1.41728,1.41751,36500000.0
2006-09-01 22:10:00,1.41746,1.4176,1.41735,1.4176,39400000.0
2006-09-01 22:11:00,1.41766,1.41789,1.41762,1.41776,30600000.0
2006-09-01 22:12:00,1.41786,1.41788,1.41769,1.41769,44800000.0
2006-09-01 22:13:00,1.41778,1.41784,1.41772,1.41772,47700000.0
2006-09-01 22:14:00,1.4175,1.41794,1.4175,1.41779,47200000.0
2006-09-01 22:15:00,1.41791,1.41808,1.41781,1.41794,40000000.0
2006-09-01 22:16:00,1.41791,1.418,1.41776,1.41776,37400000.0
2006-09-01 22:17:00,1.418,1.41815,1.41778,1.41812,20600000.0
2006-09-01 22:18:00,1.4183,1.4183,1.41819,1.41819,41100000.0
2006-09-01 22:19:00,1.41814,1.4186,1.41814,1.41852,39000000.0
2006-09-01 22:20:00,1.41852,1.41877,1.41841,1.4187,55400000.0
2006-09-01 22:21:00,1.41865,1.41868,1.41822,1.4186,45100000.0
2006-09-01 22:22:00,1.41877,1.41878,1.41856,1.41871,46800000.0
2006-09-01 22:23:00,1.41879,1.41879,1.41856,1.41867,29000000.0
2006-09-01 22:24:00,1.41842,1.41846,1.41807,1.41821,42000000.0
2006-09-01 22:25:00,1.41807,1.41819,1.41802,1.41816,24200000.0
2006-09-01 22:26:00,1.41839,1.4185,1.41835,1.4185,32800000.0
2006-09-01 22:27:00,1.41833,1.41833,1.41779,1.41818,61900001.0
2006-09-01 22:28:00,1.41796,1.41798,1.41767,1.4178,48000000.0
2006-09-01 22:29:00,1.41781,1.41793,1.41768,1.41784,28200000.0
2006-09-01 22:30:00,1.41787,1.41794,1.41775,1.41778,54400000.0
2006-09-01 22:31:00,1.41789,1.41792,1.41714,1.41789,42500000.0
2006-09-01 22:32:00,1.41785,1.418,1.41778,1.41787,36000000.0
2006-09-01 22:33:00,1.41776,1.41799,1.41776,1.41799,41600000.0
2006-09-01 22:34:00,1.41788,1.41791,1.41735,1.41748,40600000.0
2006-09-01 22:35:00,1.41754,1.41754,1.41716,1.41716,38800000.0
2006-09-01 22:36:00,1.4176,1.4177,1.4176,1.4177,45000000.0
2006-09-01 22:37:00,1.41733,1.41744,1.41728,1.41737,45000000.0
2006-09-01 22:38:00,1.4173,1.41753,1.4173,1.41753,31200000.0
2006-09-01 22:39:00,1.41742,1.41752,1.41726,1.41747,20800000.0
2006-09-01 22:40:00,1.41732,1.4174,1.41697,1.41697,37000000.0
2006-09-01 22:41:00,1.4177,1.4177,1.4176,1.4176,36000000.0
2006-09-01 22:42:00,1.41752,1.41752,1.41721,1.4173,36000000.0
2006-09-01 22:43:00,1.41734,1.41748,1.41719,1.41728,40400000.0
2006-09-01 22:44:00,1.41705,1.41716,1.41696,1.41711,22000000.0
2006-09-01 22:45:00,1.41702,1.41727,1.41688,1.41727,35400000.0
2006-09-01 22:46:00,1.41718,1.41718,1.41685,1.41685,25400000.0
2006-09-01 22:47:00,1.41665,1.41665,1.41642,1.41656,41300000.0
2006-09-01 22:48:00,1.41671,1.41738,1.41671,1.41738,36200000.0
2006-09-01 22:49:00,1.41738,1.41749,1.41707,1.41725,39800000.0
2006-09-01 22:50:00,1.41725,1.41732,1.41699,1.41699,23400000.0
2006-09-01 22:51:00,1.41748,1.41764,1.41722,1.41755,40200000.0
2006-09-01 22:52:00,1.41761,1.41763,1.41734,1.41736,35000000.0
2006-09-01 22:53:00,1.41763,1.41789,1.41743,1.41789,37000000.0
2006-09-01 22:54:00,1.41793,1.41793,1.41765,1.41772,30000000.0
2006-09-01 22:55:00,1.41767,1.41767,1.41716,1.41726,32400000.0
2006-09-01 22:56:00,1.41755,1.41762,1.41735,1.41759,21000000.0
2006-09-01 22:57:00,1.41753,1.41773,1.41727,1.41727,36200000.0
2006-09-01 22:58:00,1.41737,1.41737,1.41722,1.41722,38200001.0
2006-09-01 22:59:00,1.4175,1.4175,1.4171,1.4171,38500000.0
2006-09-03 23:27:00,1.41727,1.41779,1.41727,1.41779,38500000.0
2006-09-03 23:28:00,1.41766,1.41772,1.41742,1.41744,52200000.0
2006-09-03 23:29:00,1.41782,1.41807,1.41765,1.41787,60100001.0
2006-09-03 23:30:00,1.41764,1.41787,1.41764,1.41784,35100000.0
2006-09-03 23:31:00,1.41798,1.4181,1.41767,1.4181,32800000.0
2006-09-03 23:32:00,1.41788,1.41813,1.41788,1.41803,21800000.0
2006-09-03 23:35:00,1.41813,1.41816,1.41796,1.41805,35400001.0
2006-09-03 23:36:00,1.41815,1.41815,1.41787,1.41787,25000000.0
2006-09-03 23:37:00,1.4179,1.4179,1.41779,1.41784,73300000.0
2006-09-03 23:38:00,1.4179,1.41797,1.4178,1.41797,54200000.0
2006-09-03 23:39:00,1.41782,1.41788,1.41777,1.41777,46500000.0
2006-09-03 23:43:00,1.41773,1.41773,1.41721,1.4177,28000000.0
2006-09-03 23:44:00,1.4179,1.41793,1.41777,1.41789,52300000.0
2006-09-03 23:46:00,1.41796,1.41796,1.41778,1.41786,42200000.0
2006-09-03 23:51:00,1.41783,1.41784,1.41755,1.41772,55600001.0
2006-09-03 23:52:00,1.41796,1.41796,1.41756,1.41778,32000000.0
2006-09-03 23:53:00,1.41795,1.41795,1.4177,1.41778,28000000.0
2006-09-03 23:54:00,1.41777,1.41796,1.41731,1.41731,41100000.0
2006-09-03 23:55:00,1.41774,1.41793,1.41773,1.41793,40000000.0
2006-09-03 23:56:00,1.41796,1.41796,1.4176,1.41772,41000000.0
2006-09-03 23:57:00,1.41776,1.4178,1.41767,1.41774,35800001.0
2006-09-03 23:58:00,1.41762,1.41775,1.41732,1.41767,36200000.0
2006-09-04 00:00:00,1.4168,1.4168,1.4168,1.4168,30000000.0
2006-09-04 00:01:00,1.41791,1.41814,1.41782,1.41808,30000000.0
2006-09-04 00:02:00,1.41818,1.41818,1.41767,1.41803,52800000.0
2006-09-04 00:03:00,1.41788,1.41812,1.41788,1.41812,39100000.0
2006-09-04 00:04:00,1.41799,1.41814,1.41799,1.41814,26800000.0
2006-09-04 00:05:00,1.41821,1.41821,1.41798,1.41798,29200000.0
2006-09-04 00:06:00,1.41809,1.41828,1.41809,1.41828,34600000.0
2006-09-04 00:07:00,1.41818,1.41828,1.41807,1.41819,23400000.0
2006-09-04 00:08:00,1.41827,1.41832,1.41809,1.41829,49600000.0
2006-09-04 00:09:00,1.41814,1.41832,1.41799,1.41814,32200000.0
2006-09-04 00:10:00,1.41825,1.41832,1.41812,1.41822,42600000.0
2006-09-04 00:11:00,1.41827,1.41832,1.41807,1.41825,43600000.0
2006-09-04 00:12:00,1.41833,1.41834,1.41814,1.41814,37700001.0
2006-09-04 00:13:00,1.41829,1.41832,1.41794,1.41829,42000000.0
2006-09-04 00:14:00,1.41823,1.41837,1.41809,1.41837,40500000.0
2006-09-04 00:15:00,1.41807,1.41816,1.4178,1.4178,44400001.0
2006-09-04 00:16:00,1.418,1.41812,1.41787,1.41789,30800000.0
2006-09-04 00:17:00,1.41796,1.41821,1.41796,1.41806,39800000.0
2006-09-04 00:18:00,1.41797,1.41801,1.4177,1.41798,37600000.0
2006-09-04 00:19:00,1.41898,1.41911,1.41866,1.41872,32800000.0
2006-09-04 00:20:00,1.41889,1.41907,1.41858,1.41858,30700000.0
2006-09-04 00:21:00,1.41881,1.41881,1.41846,1.41861,49800000.0
2006-09-04 00:22:00,1.4184,1.41859,1.41839,1.41851,39400001.0
2006-09-04 00:23:00,1.41838,1.41838,1.41781,1.41815,50500001.0
2006-09-04 00:24:00,1.41828,1.41841,1.41817,1.41839,32000000.0
2006-09-04 00:25:00,1.4185,1.4185,1.4185,1.4185,43300000.0
2006-09-04 00:26:00,1.41836,1.41841,1.41821,1.41836,43300000.0
2006-09-04 00:27:00,1.41838,1.41838,1.41819,1.41823,27600000.0
2006-09-04 00:28:00,1.41832,1.4184,1.4181,1.41823,28400000.0
2006-09-04 00:29:00,1.4182,1.4183,1.41808,1.41815,42200000.0
2006-09-04 00:30:00,1.4179,1.41849,1.4179,1.41836,48400000.0
2006-09-04 00:31:00,1.41861,1.41861,1.41843,1.41843,34300000.0
2006-09-04 00:32:00,1.41834,1.41862,1.41834,1.41838,49200000.0
2006-09-04 00:33:00,1.41878,1.41878,1.41852,1.4187,26000000.0
2006-09-04 00:34:00,1.41856,1.41863,1.4184,1.4184,45600001.0
2006-09-04 00:35:00,1.41875,1.41875,1.41855,1.4187,35000000.0
2006-09-04 00:36:00,1.41856,1.41856,1.41812,1.41812,25500000.0
2006-09-04 00:37:00,1.4182,1.41821,1.4181,1.4181,36400000.0
2006-09-04 00:38:00,1.418,1.418,1.418,1.418,62600000.0
2006-09-04 00:39:00,1.41818,1.41821,1.41793,1.41808,62600000.0
2006-09-04 00:40:00,1.41815,1.41833,1.41805,1.41833,36500000.0
2006-09-04 00:41:00,1.41836,1.41836,1.41801,1.41821,33800000.0
2006-09-04 00:42:00,1.41821,1.41837,1.41821,1.41837,55000000.0
2006-09-04 00:43:00,1.41819,1.41847,1.41795,1.41847,35100000.0
2006-09-04 00:44:00,1.4185,1.41853,1.41839,1.41851,25000000.0
2006-09-04 00:45:00,1.41851,1.41851,1.41821,1.41838,44800000.0
2006-09-04 00:46:00,1.41853,1.41862,1.4184,1.41858,22200000.0
2006-09-04 00:47:00,1.4185,1.41856,1.41834,1.41846,41100000.0
2006-09-04 00:48:00,1.41824,1.41854,1.41824,1.41832,39500000.0
2006-09-04 00:50:00,1.41847,1.41866,1.41841,1.41866,30600000.0
2006-09-04 00:51:00,1.41857,1.41857,1.41803,1.41845,35800000.0
2006-09-04 00:52:00,1.41835,1.41852,1.41798,1.41819,32400000.0
2006-09-04 00:53:00,1.41798,1.41818,1.41797,1.41814,45700000.0
2006-09-04 00:54:00,1.41776,1.41822,1.41776,1.41822,29200000.0
2006-09-04 00:55:00,1.41824,1.41824,1.41776,1.41818,39200000.0
2006-09-04 00:56:00,1.4182,1.41832,1.41811,1.41817,39400000.0
2006-09-04 00:57:00,1.4183,1.41831,1.41794,1.41794,32400000.0
2006-09-04 00:58:00,1.41829,1.41855,1.41827,1.41841,37500000.0
2006-09-04 00:59:00,1.41848,1.41862,1.41836,1.41862,33400000.0
2006-09-04 01:00:00,1.41871,1.41886,1.41857,1.4187,30600000.0
2006-09-04 01:01:00,1.41882,1.419,1.4187,1.41885,45200000.0
2006-09-04 01:02:00,1.41901,1.41944,1.41883,1.41883,41800000.0
2006-09-04 01:03:00,1.41913,1.41952,1.41908,1.41928,47000000.0
2006-09-04 01:04:00,1.41934,1.41971,1.41934,1.41948,45900000.0
2006-09-04 01:05:00,1.41953,1.41958,1.41937,1.41947,43200000.0
2006-09-04 01:06:00,1.41951,1.41954,1.41932,1.41949,52600000.0
2006-09-04 01:07:00,1.41952,1.41952,1.41917,1.41927,41200000.0
2006-09-04 01:08:00,1.41935,1.4194,1.41897,1.41897,31200000.0
2006-09-04 01:09:00,1.41937,1.41943,1.41921,1.41943,27600000.0
2006-09-04 01:10:00,1.41933,1.41937,1.41896,1.41921,34000000.0
2006-09-04 01:11:00,1.41918,1.41929,1.41914,1.41929,27000000.0
2006-09-04 01:12:00,1.41889,1.41912,1.41866,1.41899,28800000.0
2006-09-04 01:13:00,1.4191,1.41921,1.41884,1.41921,54100000.0
2006-09-04 01:14:00,1.41903,1.41918,1.41885,1.41903,30000000.0
2006-09-04 01:15:00,1.41906,1.41909,1.41877,1.41899,30800000.0
2006-09-04 01:16:00,1.41892,1.41909,1.41882,1.41897,45700000.0
2006-09-04 01:17:00,1.41908,1.41924,1.41897,1.41921,31400000.0
2006-09-04 01:18:00,1.41921,1.41929,1.41891,1.41926,49200001.0
2006-09-04 01:19:00,1.41913,1.41926,1.41906,1.41914,44500000.0
2006-09-04 01:20:00,1.41919,1.41919,1.41864,1.41916,35600000.0
2006-09-04 01:23:00,1.41896,1.41926,1.41892,1.41897,32100000.0
2006-09-04 01:24:00,1.41928,1.41935,1.41919,1.41935,44400000.0
2006-09-04 01:25:00,1.41927,1.41946,1.41904,1.41933,57800000.0
2006-09-04 01:26:00,1.41919,1.41948,1.41914,1.41945,29000000.0
2006-09-04 01:27:00,1.41947,1.41974,1.41945,1.41974,26000000.0
2006-09-04 01:28:00,1.4197,1.41986,1.41933,1.41976,37700000.0
2006-09-04 01:29:00,1.41975,1.41981,1.41961,1.41981,35000000.0
2006-09-04 01:30:00,1.42006,1.42015,1.41957,1.42014,57100001.0
2006-09-04 01:31:00,1.4203,1.42049,1.42016,1.42031,45000000.0
2006-09-04 01:32:00,1.42021,1.4204,1.42009,1.42019,30400000.0
2006-09-04 01:33:00,1.42026,1.42038,1.42014,1.42029,25600000.0
2006-09-04 01:34:00,1.42056,1.42063,1.42013,1.42063,27400000.0
2006-09-04 01:35:00,1.42051,1.42071,1.4203,1.4203,42400000.0
2006-09-04 01:36:00,1.42053,1.42056,1.42048,1.42052,25600000.0
2006-09-04 01:37:00,1.42059,1.42072,1.42029,1.42057,40900000.0
2006-09-04 01:38:00,1.42041,1.4207,1.4204,1.4207,30100000.0
2006-09-04 01:39:00,1.42064,1.42085,1.42037,1.42082,38200000.0
2006-09-04 01:40:00,1.42072,1.42076,1.42048,1.42072,30000000.0
2006-09-04 01:41:00,1.42062,1.42088,1.42052,1.42065,44600000.0
2006-09-04 01:42:00,1.42069,1.42069,1.42035,1.42063,55100000.0
2006-09-04 01:43:00,1.42064,1.42078,1.42023,1.42066,41200000.0
2006-09-04 01:44:00,1.42064,1.42064,1.42022,1.42048,19400000.0
2006-09-04 01:45:00,1.42045,1.42059,1.42036,1.4205,41500000.0
2006-09-04 01:46:00,1.42046,1.42057,1.42013,1.42032,34300000.0
2006-09-04 01:47:00,1.42024,1.42042,1.42014,1.42015,36100000.0
2006-09-04 01:48:00,1.4203,1.42041,1.41996,1.41996,44400000.0
2006-09-04 01:49:00,1.42019,1.42032,1.41969,1.42014,17200000.0
2006-09-04 01:50:00,1.42009,1.42016,1.41971,1.42007,46700000.0
2006-09-04 01:51:00,1.41999,1.42004,1.41991,1.41994,45300000.0
2006-09-04 01:52:00,1.41999,1.41999,1.4197,1.4197,41600000.0
2006-09-04 01:53:00,1.4199,1.42006,1.41985,1.41988,49900000.0
2006-09-04 01:54:00,1.41989,1.41997,1.41985,1.41985,33800000.0
2006-09-04 01:55:00,1.41983,1.42017,1.41983,1.41993,42400000.0
2006-09-04 01:56:00,1.42006,1.42033,1.41999,1.42008,42400000.0
2006-09-04 01:57:00,1.42009,1.42021,1.41996,1.41996,39400001.0
2006-09-04 01:58:00,1.41983,1.41987,1.41953,1.41953,20600000.0
2006-09-04 01:59:00,1.41981,1.41994,1.4198,1.41994,44600000.0
2006-09-04 02:00:00,1.41959,1.41993,1.41959,1.41972,32100000.0
2006-09-04 02:01:00,1.41931,1.41931,1.41912,1.41916,66500001.0
2006-09-04 02:02:00,1.41907,1.41961,1.41905,1.41949,104600000.0
2006-09-04 02:03:00,1.4196,1.41973,1.41957,1.41967,71000000.0
2006-09-04 02:04:00,1.41963,1.41984,1.41954,1.41976,59800000.0
2006-09-04 02:05:00,1.41978,1.41978,1.41969,1.41972,62100000.0
2006-09-04 02:06:00,1.41985,1.41986,1.41947,1.4198,73600000.0
2006-09-04 02:07:00,1.41976,1.41976,1.41931,1.41962,231300001.0
2006-09-04 02:08:00,1.4195,1.41958,1.41946,1.41956,44800000.0
2006-09-04 02:09:00,1.4195,1.41973,1.41919,1.41962,178100000.0
2006-09-04 02:10:00,1.41944,1.41981,1.41929,1.4193,138300000.0
2006-09-04 02:11:00,1.4197,1.4197,1.4196,1.4196,47400000.0
2006-09-04 02:12:00,1.41935,1.41951,1.41934,1.41951,47400000.0
2006-09-04 02:13:00,1.41953,1.41959,1.41953,1.41958,50600000.0
2006-09-04 02:14:00,1.41949,1.41949,1.41908,1.41944,165300000.0
2006-09-04 02:15:00,1.41932,1.41935,1.41909,1.41919,227900001.0
2006-09-04 02:16:00,1.41954,1.4196,1.41926,1.41947,56600000.0
2006-09-04 02:17:00,1.41916,1.4196,1.41893,1.41913,201800001.0
2006-09-04 02:18:00,1.41929,1.41944,1.41875,1.41924,31600000.0
2006-09-04 02:19:00,1.41947,1.41959,1.41926,1.41931,34800000.0
2006-09-04 02:20:00,1.41943,1.4196,1.41931,1.41943,44200000.0
2006-09-04 02:21:00,1.41912,1.41924,1.41902,1.4192,49200000.0
2006-09-04 02:22:00,1.41904,1.41927,1.41904,1.41927,29400000.0
2006-09-04 02:23:00,1.41958,1.41972,1.41942,1.41942,46700000.0
2006-09-04 02:24:00,1.41933,1.41951,1.41921,1.41939,25600000.0
2006-09-04 02:25:00,1.41931,1.41933,1.41898,1.41913,138400000.0
2006-09-04 02:26:00,1.41901,1.41944,1.41893,1.41925,83400000.0
2006-09-04 02:27:00,1.41925,1.41928,1.4191,1.41915,62000001.0
2006-09-04 02:28:00,1.41909,1.41919,1.41899,1.41904,43400000.0
2006-09-04 02:29:00,1.41931,1.41936,1.4191,1.41934,38800000.0
2006-09-04 02:30:00,1.4195,1.4195,1.41923,1.41934,32800000.0
2006-09-04 02:31:00,1.41916,1.41931,1.41909,1.41914,43600000.0
2006-09-04 02:32:00,1.41935,1.41947,1.41916,1.41935,42800001.0
2006-09-04 02:33:00,1.41902,1.41907,1.4189,1.419,199700000.0
2006-09-04 02:34:00,1.41938,1.41944,1.41921,1.41941,37600000.0
2006-09-04 02:35:00,1.41926,1.41926,1.41874,1.41895,101000000.0
2006-09-04 02:36:00,1.41928,1.41944,1.41924,1.41944,13800000.0
2006-09-04 02:37:00,1.41919,1.4192,1.41905,1.41905,104700000.0
2006-09-04 02:38:00,1.41918,1.41926,1.41911,1.41914,47400000.0
2006-09-04 02:39:00,1.41921,1.41926,1.41914,1.41923,42200000.0
2006-09-04 02:40:00,1.41931,1.41943,1.41926,1.41931,45500000.0
2006-09-04 02:41:00,1.41938,1.41961,1.41938,1.41948,36600000.0
2006-09-04 02:42:00,1.41971,1.41999,1.41971,1.41988,39400001.0
2006-09-04 02:43:00,1.4199,1.42009,1.41986,1.42009,43400000.0
2006-09-04 02:44:00,1.42012,1.42022,1.42,1.42022,31500000.0
2006-09-04 02:45:00,1.41962,1.4197,1.41934,1.4197,47200000.0
2006-09-04 02:46:00,1.41964,1.41971,1.41949,1.41954,169800000.0
2006-09-04 02:47:00,1.41997,1.42008,1.41944,1.41973,206500000.0
2006-09-04 02:48:00,1.41973,1.41989,1.41961,1.41989,91800000.0
2006-09-04 02:49:00,1.41981,1.42004,1.41957,1.41964,54600000.0
2006-09-04 02:50:00,1.41985,1.42004,1.4195,1.42004,97400000.0
2006-09-04 02:51:00,1.41962,1.41976,1.41946,1.41964,82100000.0
2006-09-04 02:52:00,1.41994,1.42006,1.41984,1.41995,26900000.0
2006-09-04 02:53:00,1.41987,1.41987,1.41945,1.41962,30800000.0
2006-09-04 02:54:00,1.41976,1.41992,1.41963,1.41965,46600000.0
2006-09-04 02:55:00,1.41961,1.41961,1.41917,1.41923,42200000.0
2006-09-04 02:56:00,1.41919,1.41943,1.41919,1.41921,77000001.0
2006-09-04 02:57:00,1.41911,1.41911,1.41903,1.4191,29400000.0
2006-09-04 02:58:00,1.41916,1.41919,1.41908,1.41912,64400000.0
2006-09-04 02:59:00,1.41913,1.41919,1.41899,1.41899,78000001.0
2006-09-04 03:00:00,1.41917,1.41942,1.41913,1.41942,117000000.0
2006-09-04 03:01:00,1.41946,1.41967,1.41946,1.41967,57800001.0
2006-09-04 03:02:00,1.41961,1.41961,1.41931,1.41944,35200000.0
2006-09-04 03:03:00,1.41951,1.41969,1.41951,1.41969,62100000.0
2006-09-04 03:04:00,1.41975,1.42008,1.4196,1.41972,43600001.0
2006-09-04 03:05:00,1.41969,1.41979,1.41959,1.41979,56200000.0
2006-09-04 03:06:00,1.4198,1.41982,1.41968,1.41978,56000000.0
2006-09-04 03:07:00,1.41972,1.41998,1.41953,1.41998,108600001.0
2006-09-04 03:08:00,1.41996,1.41996,1.41948,1.41962,62800000.0
2006-09-04 03:09:00,1.42005,1.42016,1.41972,1.42016,46900000.0
2006-09-04 03:10:00,1.41977,1.42019,1.41977,1.42019,17000000.0
2006-09-04 03:11:00,1.41976,1.4199,1.4197,1.4199,23000000.0
2006-09-04 03:12:00,1.42014,1.4202,1.41974,1.42,32600000.0
2006-09-04 03:13:00,1.4198,1.42028,1.4198,1.42028,51600000.0
2006-09-04 03:14:00,1.42029,1.42048,1.42004,1.42041,63600000.0
2006-09-04 03:15:00,1.42022,1.4207,1.42022,1.42026,36600000.0
2006-09-04 03:16:00,1.42014,1.42046,1.41988,1.42046,46700000.0
2006-09-04 03:17:00,1.42039,1.42063,1.41992,1.42063,42600000.0
2006-09-04 03:18:00,1.42056,1.42071,1.42036,1.42071,19600000.0
2006-09-04 03:19:00,1.42068,1.42074,1.42051,1.42074,35600000.0
2006-09-04 03:20:00,1.42037,1.42092,1.42037,1.42078,46600000.0
2006-09-04 03:21:00,1.42025,1.42028,1.42021,1.42022,31100000.0
2006-09-04 03:22:00,1.42018,1.42029,1.42012,1.42018,59600000.0
2006-09-04 03:23:00,1.42022,1.42033,1.42019,1.4203,76000000.0
2006-09-04 03:24:00,1.42027,1.42027,1.42005,1.42019,44600000.0
2006-09-04 03:25:00,1.42065,1.42065,1.42022,1.42028,19000000.0
2006-09-04 03:26:00,1.42015,1.42025,1.4201,1.4202,117400000.0
2006-09-04 03:27:00,1.42023,1.42027,1.4201,1.42025,113800000.0
2006-09-04 03:28:00,1.42011,1.42015,1.42003,1.42012,28000000.0
2006-09-04 03:29:00,1.42007,1.42007,1.41981,1.41981,64200001.0
2006-09-04 03:30:00,1.41981,1.41983,1.4196,1.41975,55600000.0
2006-09-04 03:31:00,1.41966,1.42041,1.41964,1.42041,36000001.0
2006-09-04 03:32:00,1.42039,1.42075,1.42039,1.42051,29200000.0
2006-09-04 03:33:00,1.4205,1.4205,1.42034,1.42037,51600000.0
2006-09-04 03:34:00,1.42067,1.42121,1.42042,1.42084,54200000.0
2006-09-04 03:35:00,1.42076,1.42077,1.42026,1.42042,69400000.0
2006-09-04 03:36:00,1.42052,1.42079,1.42035,1.42072,56300000.0
2006-09-04 03:37:00,1.42057,1.42057,1.42004,1.42057,36400000.0
2006-09-04 03:38:00,1.42068,1.42074,1.42038,1.42055,33200000.0
2006-09-04 03:39:00,1.42018,1.42024,1.4201,1.42017,79500000.0
2006-09-04 03:40:00,1.42013,1.42071,1.42013,1.42056,129400000.0
2006-09-04 03:41:00,1.42056,1.42069,1.42048,1.42048,66300000.0
2006-09-04 03:42:00,1.42044,1.42065,1.42044,1.42052,84600000.0
2006-09-04 03:43:00,1.42032,1.42045,1.42032,1.42045,49700000.0
2006-09-04 03:44:00,1.42018,1.42041,1.42007,1.42034,28200000.0
2006-09-04 03:45:00,1.42032,1.42054,1.4202,1.42054,48000000.0
2006-09-04 03:46:00,1.42019,1.42019,1.41995,1.41998,37600000.0
2006-09-04 03:47:00,1.4201,1.42022,1.42008,1.42008,30200000.0
2006-09-04 03:48:00,1.42044,1.42051,1.42024,1.42039,36400000.0
2006-09-04 03:49:00,1.42057,1.42057,1.42022,1.42022,41300000.0
2006-09-04 03:50:00,1.42047,1.42054,1.42022,1.42025,113000000.0
2006-09-04 03:51:00,1.42048,1.42054,1.42043,1.42045,36200000.0
2006-09-04 03:52:00,1.42043,1.42055,1.42021,1.42025,93600000.0
2006-09-04 03:53:00,1.42016,1.42016,1.41988,1.42011,51000000.0
2006-09-04 03:54:00,1.42013,1.42058,1.42013,1.4202,34400000.0
2006-09-04 03:55:00,1.42055,1.42061,1.42038,1.42058,32600000.0
2006-09-04 03:56:00,1.42043,1.42055,1.42041,1.42041,13600000.0
2006-09-04 03:57:00,1.41998,1.42035,1.41998,1.42035,132200000.0
2006-09-04 03:58:00,1.4202,1.42093,1.41995,1.41997,229500001.0
2006-09-04 03:59:00,1.42028,1.42056,1.42025,1.42041,168900001.0
2006-09-04 04:00:00,1.42023,1.42027,1.42004,1.42005,67800001.0
2006-09-04 04:01:00,1.42013,1.42038,1.42001,1.42036,127000000.0
2006-09-04 04:02:00,1.42031,1.42043,1.42004,1.42004,107200000.0
2006-09-04 04:03:00,1.42019,1.42026,1.42004,1.42026,116400001.0
2006-09-04 04:04:00,1.42013,1.42032,1.4201,1.42011,106600000.0
2006-09-04 04:05:00,1.41997,1.4206,1.41997,1.42055,222600000.0
2006-09-04 04:06:00,1.42019,1.42092,1.42019,1.42069,101100000.0
2006-09-04 04:07:00,1.42089,1.42089,1.42065,1.42066,134900000.0
2006-09-04 04:08:00,1.42091,1.42091,1.42085,1.42085,11400000.0
2006-09-04 04:09:00,1.42086,1.42086,1.42051,1.42071,33500000.0
2006-09-04 04:10:00,1.42064,1.42064,1.42036,1.42053,123200002.0
2006-09-04 04:11:00,1.42114,1.42116,1.42083,1.42092,62800000.0
2006-09-04 04:12:00,1.42077,1.42077,1.42054,1.42071,88200000.0
2006-09-04 04:13:00,1.42059,1.42078,1.42059,1.42071,59900000.0
2006-09-04 04:14:00,1.42091,1.42117,1.42091,1.42108,102000001.0
2006-09-04 04:15:00,1.42106,1.4213,1.42098,1.4213,71400000.0
2006-09-04 04:16:00,1.42132,1.4214,1.4211,1.4212,80600000.0
2006-09-04 04:17:00,1.42124,1.42124,1.42103,1.42108,37400000.0
2006-09-04 04:18:00,1.42115,1.4213,1.4211,1.42115,115500000.0
2006-09-04 04:19:00,1.42112,1.42119,1.42102,1.42119,47600000.0
2006-09-04 04:20:00,1.42104,1.42119,1.42094,1.42094,162300000.0
2006-09-04 04:21:00,1.42103,1.42115,1.42098,1.42098,54200000.0
2006-09-04 04:22:00,1.42099,1.42136,1.42094,1.42136,45200000.0
2006-09-04 04:23:00,1.42092,1.42092,1.42084,1.42084,39300000.0
2006-09-04 04:24:00,1.42086,1.42094,1.42083,1.42086,171300001.0
2006-09-04 04:25:00,1.42086,1.42147,1.42084,1.42103,190300000.0
2006-09-04 04:26:00,1.42084,1.421,1.42081,1.42089,143300001.0
2006-09-04 04:27:00,1.42098,1.42106,1.42088,1.42094,75500000.0
2006-09-04 04:28:00,1.42101,1.42103,1.42085,1.42085,44600000.0
2006-09-04 04:29:00,1.4213,1.4213,1.4213,1.4213,82600001.0
2006-09-04 04:30:00,1.42076,1.42113,1.42075,1.42103,82600001.0
2006-09-04 04:31:00,1.42097,1.42111,1.42074,1.421,20800000.0
2006-09-04 04:32:00,1.42111,1.42111,1.42095,1.42103,30600000.0
2006-09-04 04:34:00,1.42098,1.42101,1.42089,1.42089,29800000.0
2006-09-04 04:35:00,1.42074,1.42087,1.42072,1.42072,53500000.0
2006-09-04 04:36:00,1.421,1.421,1.421,1.421,54200000.0
2006-09-04 04:37:00,1.4211,1.4211,1.4211,1.4211,54200000.0
2006-09-04 04:38:00,1.42087,1.42087,1.42074,1.42082,54200000.0
2006-09-04 04:39:00,1.42067,1.42082,1.42067,1.4207,61700000.0
2006-09-04 04:40:00,1.42067,1.42094,1.42067,1.42094,39200001.0
2006-09-04 04:41:00,1.42072,1.421,1.42072,1.42087,43800000.0
2006-09-04 04:42:00,1.4207,1.42099,1.4207,1.42094,81800000.0
2006-09-04 04:43:00,1.42089,1.42089,1.4207,1.4207,65800000.0
2006-09-04 04:44:00,1.4211,1.4211,1.4211,1.4211,42200000.0
2006-09-04 04:45:00,1.42105,1.4211,1.4207,1.4209,42200000.0
2006-09-04 04:46:00,1.4207,1.4208,1.4207,1.42072,34800000.0
2006-09-04 04:48:00,1.42094,1.42125,1.42094,1.42103,62200000.0
2006-09-04 04:49:00,1.42084,1.42087,1.42049,1.42054,70600001.0
2006-09-04 04:50:00,1.421,1.421,1.4209,1.4209,26700000.0
2006-09-04 04:51:00,1.42057,1.42057,1.42057,1.42057,26700000.0
2006-09-04 04:52:00,1.42054,1.42108,1.42049,1.42099,37600000.0
2006-09-04 04:53:00,1.42091,1.42126,1.42082,1.42098,42600000.0
2006-09-04 04:54:00,1.42085,1.42109,1.42084,1.42084,54200001.0
2006-09-04 04:55:00,1.42129,1.42167,1.42101,1.42167,40200000.0
2006-09-04 04:56:00,1.42152,1.42181,1.42152,1.42173,39000000.0
2006-09-04 04:57:00,1.42158,1.422,1.42158,1.42169,45800000.0
2006-09-04 04:58:00,1.42166,1.42213,1.42164,1.42202,45700000.0
2006-09-04 04:59:00,1.42172,1.42197,1.42157,1.42165,119100000.0
2006-09-04 05:00:00,1.42192,1.42201,1.42185,1.42199,34200000.0
2006-09-04 05:01:00,1.42187,1.42212,1.42187,1.42212,90700000.0
2006-09-04 05:02:00,1.42211,1.42222,1.42191,1.42222,26800000.0
2006-09-04 05:04:00,1.42193,1.42194,1.42183,1.42187,179700001.0
2006-09-04 05:05:00,1.42195,1.42195,1.42181,1.42186,170300000.0
2006-09-04 05:06:00,1.42191,1.42191,1.42162,1.42174,164000000.0
2006-09-04 05:07:00,1.42166,1.42215,1.42166,1.42186,276000000.0
2006-09-04 05:08:00,1.42202,1.42207,1.42187,1.42189,287200000.0
2006-09-04 05:09:00,1.4218,1.42197,1.42166,1.42171,187000001.0
2006-09-04 05:10:00,1.42174,1.42191,1.42169,1.42191,194500000.0
2006-09-04 05:11:00,1.42187,1.42197,1.42177,1.42182,147600000.0
2006-09-04 05:12:00,1.42182,1.42187,1.42177,1.42177,122600000.0
2006-09-04 05:13:00,1.42181,1.4221,1.42174,1.42174,154800000.0
2006-09-04 05:14:00,1.42169,1.42174,1.42164,1.42167,224800001.0
2006-09-04 05:15:00,1.4218,1.42192,1.42171,1.4219,27000000.0
2006-09-04 05:16:00,1.42183,1.42195,1.42175,1.42185,206500000.0
2006-09-04 05:17:00,1.422,1.422,1.422,1.422,267500002.0
2006-09-04 05:18:00,1.4221,1.4221,1.42185,1.422,267500002.0
2006-09-04 05:19:00,1.42177,1.42213,1.42168,1.42168,233600000.0
2006-09-04 05:20:00,1.4219,1.422,1.4219,1.422,328100000.0
2006-09-04 05:21:00,1.42164,1.42205,1.42158,1.42181,328100000.0
2006-09-04 05:22:00,1.42182,1.42186,1.42169,1.42179,254200000.0
2006-09-04 05:23:00,1.42188,1.42204,1.42176,1.42195,110000000.0
2006-09-04 05:25:00,1.4219,1.422,1.4219,1.422,231600000.0
2006-09-04 05:26:00,1.4219,1.4219,1.4219,1.4219,231600000.0
2006-09-04 05:27:00,1.422,1.422,1.4219,1.4219,231600000.0
2006-09-04 05:28:00,1.42212,1.42217,1.42181,1.42203,231600000.0
2006-09-04 05:29:00,1.42195,1.42205,1.42177,1.42185,312200001.0
2006-09-04 05:30:00,1.42185,1.42205,1.42175,1.42177,202400001.0
2006-09-04 05:31:00,1.42179,1.42206,1.42174,1.42177,93800001.0
2006-09-04 05:32:00,1.422,1.4221,1.42188,1.42194,168300001.0
2006-09-04 05:33:00,1.42189,1.42189,1.42174,1.42179,206400002.0
2006-09-04 05:34:00,1.42169,1.42209,1.42155,1.42163,238300000.0
2006-09-04 05:35:00,1.42183,1.42183,1.42171,1.42174,40200000.0
2006-09-04 05:36:00,1.42151,1.42162,1.42146,1.42155,198000001.0
2006-09-04 05:37:00,1.42153,1.42167,1.4214,1.42156,166600000.0
2006-09-04 05:38:00,1.42155,1.42175,1.4215,1.42173,127600000.0
2006-09-04 05:39:00,1.42189,1.42198,1.42175,1.42188,188500001.0
2006-09-04 05:40:00,1.42172,1.42206,1.42164,1.42187,234400000.0
2006-09-04 05:41:00,1.42163,1.42182,1.42147,1.42154,121600000.0
2006-09-04 05:42:00,1.4216,1.42165,1.42145,1.4215,236400001.0
2006-09-04 05:43:00,1.4215,1.42162,1.4215,1.42161,93500001.0
2006-09-04 05:44:00,1.42164,1.42181,1.42156,1.42161,126300001.0
2006-09-04 05:45:00,1.42168,1.42205,1.42165,1.42176,132000000.0
2006-09-04 05:46:00,1.42169,1.42184,1.42164,1.42174,172300000.0
2006-09-04 05:47:00,1.42175,1.42189,1.42165,1.42187,235200001.0
2006-09-04 05:48:00,1.42172,1.42197,1.42167,1.42182,217300000.0
2006-09-04 05:49:00,1.42182,1.42197,1.42162,1.42162,222900000.0
2006-09-04 05:50:00,1.42162,1.42197,1.42162,1.42179,250600000.0
2006-09-04 05:51:00,1.42187,1.42187,1.42172,1.42172,124000000.0
2006-09-04 05:52:00,1.4217,1.42192,1.42165,1.42192,163900000.0
2006-09-04 05:53:00,1.42187,1.42197,1.42172,1.42172,137600000.0
2006-09-04 05:54:00,1.42183,1.42201,1.42167,1.42185,194900000.0
2006-09-04 05:55:00,1.4218,1.42195,1.42164,1.42185,228100001.0
2006-09-04 05:56:00,1.42195,1.42214,1.42183,1.42188,110800000.0
2006-09-04 05:57:00,1.42189,1.42202,1.42187,1.42189,175900001.0
2006-09-04 05:58:00,1.42195,1.422,1.42183,1.42183,127700000.0
2006-09-04 05:59:00,1.4219,1.4219,1.42163,1.42165,70400000.0
2006-09-04 06:00:00,1.42161,1.4217,1.42148,1.42148,225500000.0
2006-09-04 06:01:00,1.42139,1.42151,1.42131,1.42134,151100001.0
2006-09-04 06:02:00,1.42126,1.42126,1.42091,1.42092,310900001.0
2006-09-04 06:03:00,1.42096,1.4211,1.42087,1.42108,37600000.0
2006-09-04 06:04:00,1.42097,1.42097,1.42085,1.42089,170100001.0
2006-09-04 06:05:00,1.42087,1.42109,1.42085,1.42097,439200002.0
2006-09-04 06:06:00,1.4211,1.4212,1.421,1.4212,280200000.0
2006-09-04 06:07:00,1.42114,1.42117,1.42092,1.42112,280200000.0
2006-09-04 06:08:00,1.42094,1.42114,1.42092,1.42102,531900000.0
2006-09-04 06:09:00,1.421,1.4213,1.42086,1.421,405900000.0
2006-09-04 06:10:00,1.42104,1.42111,1.42091,1.42101,296000000.0
2006-09-04 06:11:00,1.42094,1.42101,1.42083,1.42093,402900000.0
2006-09-04 06:12:00,1.42091,1.42116,1.42086,1.42111,240500000.0
2006-09-04 06:13:00,1.42101,1.42116,1.42083,1.42086,339200000.0
2006-09-04 06:15:00,1.4208,1.4208,1.4208,1.4208,258000000.0
2006-09-04 06:16:00,1.42094,1.42101,1.42083,1.42101,258000000.0
2006-09-04 06:17:00,1.4211,1.4211,1.4211,1.4211,299100001.0
2006-09-04 06:18:00,1.42083,1.42104,1.42081,1.42083,299100001.0
2006-09-04 06:19:00,1.42081,1.42099,1.42081,1.42096,173400000.0
2006-09-04 06:20:00,1.42091,1.42106,1.42081,1.42084,287800001.0
2006-09-04 06:21:00,1.42096,1.42104,1.42084,1.42096,238200000.0
2006-09-04 06:22:00,1.42094,1.42119,1.42093,1.42104,246200001.0
2006-09-04 06:23:00,1.42108,1.42126,1.42106,1.42119,306400002.0
2006-09-04 06:24:00,1.42121,1.42131,1.42095,1.42113,351200001.0
2006-09-04 06:25:00,1.42114,1.42122,1.42109,1.42117,205100000.0
2006-09-04 06:26:00,1.4212,1.42136,1.4211,1.42128,309500002.0
2006-09-04 06:27:00,1.42126,1.42136,1.4212,1.42136,353700002.0
2006-09-04 06:28:00,1.42134,1.42142,1.42117,1.42128,378100000.0
2006-09-04 06:29:00,1.42119,1.42122,1.42106,1.42112,104800000.0
2006-09-04 06:30:00,1.42118,1.42136,1.4211,1.42117,268700001.0
2006-09-04 06:31:00,1.4212,1.42127,1.42107,1.42119,125900000.0
2006-09-04 06:32:00,1.42106,1.42113,1.42102,1.42106,187500000.0
2006-09-04 06:33:00,1.42107,1.42124,1.42104,1.42107,269900000.0
2006-09-04 06:34:00,1.42109,1.42119,1.42099,1.42114,207800000.0
2006-09-04 06:35:00,1.42102,1.42132,1.42091,1.42091,149200000.0
2006-09-04 06:36:00,1.42104,1.42118,1.42104,1.42112,68200000.0
2006-09-04 06:37:00,1.42117,1.42134,1.42117,1.42134,247900002.0
2006-09-04 06:38:00,1.4214,1.42161,1.4214,1.42148,103100000.0
2006-09-04 06:39:00,1.42155,1.42157,1.42143,1.42146,44400000.0
2006-09-04 06:40:00,1.42134,1.42146,1.42129,1.42145,147000001.0
2006-09-04 06:41:00,1.42149,1.42164,1.42144,1.42164,163700000.0
2006-09-04 06:42:00,1.42166,1.42166,1.42138,1.42154,259900000.0
2006-09-04 06:43:00,1.42165,1.42176,1.42161,1.42175,125400000.0
2006-09-04 06:44:00,1.42171,1.42171,1.42148,1.4215,301400000.0
2006-09-04 06:45:00,1.42153,1.4216,1.42144,1.42149,243000000.0
2006-09-04 06:46:00,1.42154,1.42163,1.4215,1.42161,236300000.0
2006-09-04 06:47:00,1.42165,1.42178,1.42159,1.42174,239900000.0
2006-09-04 06:48:00,1.42161,1.42184,1.42159,1.42174,37800000.0
2006-09-04 06:49:00,1.42169,1.42194,1.42161,1.42171,233400000.0
2006-09-04 06:50:00,1.4219,1.42208,1.42184,1.42189,43600000.0
2006-09-04 06:51:00,1.42217,1.42217,1.42177,1.42206,44500000.0
2006-09-04 06:52:00,1.42196,1.42212,1.42196,1.42197,226700000.0
2006-09-04 06:53:00,1.42197,1.42223,1.42195,1.42197,238600000.0
2006-09-04 06:54:00,1.4219,1.42215,1.42178,1.42182,426000000.0
2006-09-04 06:55:00,1.4218,1.4219,1.4217,1.42182,363700000.0
2006-09-04 06:56:00,1.42193,1.42193,1.42179,1.42185,28000000.0
2006-09-04 06:57:00,1.4219,1.42193,1.42181,1.42187,81300000.0
2006-09-04 06:58:00,1.42186,1.4219,1.42164,1.42175,208700001.0
2006-09-04 06:59:00,1.42156,1.42178,1.42153,1.42157,297100001.0
2006-09-04 07:00:00,1.42185,1.4219,1.42178,1.4218,155300000.0
2006-09-04 07:01:00,1.4216,1.42175,1.42158,1.42175,243100000.0
2006-09-04 07:02:00,1.42163,1.42178,1.42153,1.42163,420800002.0
2006-09-04 07:03:00,1.42164,1.42167,1.42146,1.42163,164200002.0
2006-09-04 07:04:00,1.42166,1.42176,1.42158,1.42166,314200000.0
2006-09-04 07:05:00,1.42176,1.42176,1.4216,1.42166,133500000.0
2006-09-04 07:06:00,1.4217,1.42185,1.4216,1.42176,202800000.0
2006-09-04 07:07:00,1.4218,1.4218,1.42155,1.42167,198500000.0
2006-09-04 07:08:00,1.42148,1.42164,1.42139,1.42151,303300002.0
2006-09-04 07:09:00,1.42154,1.42157,1.42142,1.42142,229000001.0
2006-09-04 07:10:00,1.42151,1.42151,1.42126,1.42136,501300000.0
2006-09-04 07:11:00,1.42144,1.42158,1.42142,1.42153,372500002.0
2006-09-04 07:12:00,1.42144,1.42171,1.42141,1.42171,333500002.0
2006-09-04 07:13:00,1.42176,1.42176,1.42152,1.42158,264900000.0
2006-09-04 07:14:00,1.42156,1.42163,1.42148,1.42153,493900003.0
2006-09-04 07:15:00,1.4216,1.4216,1.4215,1.4215,202100000.0
2006-09-04 07:16:00,1.42168,1.42178,1.42163,1.42175,202100000.0
2006-09-04 07:17:00,1.4217,1.4218,1.42145,1.4217,245700002.0
2006-09-04 07:18:00,1.42178,1.42201,1.42173,1.42196,442800001.0
2006-09-04 07:19:00,1.42193,1.42206,1.42178,1.42198,293900000.0
2006-09-04 07:20:00,1.42197,1.422,1.42175,1.42191,441100000.0
2006-09-04 07:21:00,1.42178,1.42194,1.42171,1.42175,256200000.0
2006-09-04 07:22:00,1.42184,1.422,1.42178,1.42183,362400000.0
2006-09-04 07:23:00,1.42186,1.42206,1.42171,1.42192,418800002.0
2006-09-04 07:24:00,1.422,1.422,1.422,1.422,387400000.0
2006-09-04 07:25:00,1.42184,1.42194,1.42172,1.4219,387400000.0
2006-09-04 07:26:00,1.42187,1.42202,1.42177,1.4219,308000002.0
2006-09-04 07:27:00,1.42201,1.42212,1.42187,1.42209,199900001.0
2006-09-04 07:28:00,1.42209,1.42211,1.42199,1.42204,237100000.0
2006-09-04 07:29:00,1.42199,1.42209,1.42184,1.42184,192800000.0
2006-09-04 07:30:00,1.42188,1.422,1.42182,1.42188,533600000.0
2006-09-04 07:31:00,1.42188,1.42203,1.42181,1.42186,219600000.0
2006-09-04 07:32:00,1.4218,1.42185,1.42162,1.42175,472700000.0
2006-09-04 07:33:00,1.42183,1.42195,1.42173,1.42183,438100002.0
2006-09-04 07:34:00,1.42188,1.42188,1.4217,1.42176,309200000.0
2006-09-04 07:35:00,1.42172,1.42195,1.42166,1.42169,269200000.0
2006-09-04 07:36:00,1.42168,1.42185,1.42159,1.42175,325700001.0
2006-09-04 07:37:00,1.42176,1.42182,1.42155,1.42176,215000001.0
2006-09-04 07:38:00,1.42175,1.42193,1.42175,1.42193,38000000.0
2006-09-04 07:39:00,1.42194,1.42201,1.42179,1.42187,374200000.0
2006-09-04 07:40:00,1.42194,1.42218,1.42187,1.42196,323000000.0
2006-09-04 07:41:00,1.42191,1.42203,1.42175,1.42175,664900003.0
2006-09-04 07:42:00,1.42176,1.42176,1.4215,1.42158,311500000.0
2006-09-04 07:43:00,1.42156,1.42182,1.42147,1.42164,223700000.0
2006-09-04 07:44:00,1.42167,1.4218,1.42159,1.4217,395200000.0
2006-09-04 07:45:00,1.42174,1.4219,1.42166,1.4217,429500001.0
2006-09-04 07:46:00,1.42172,1.42187,1.42163,1.4217,383300000.0
2006-09-04 07:47:00,1.42163,1.42204,1.42157,1.42163,634500000.0
2006-09-04 07:48:00,1.42154,1.42176,1.42141,1.42146,757100000.0
2006-09-04 07:49:00,1.42168,1.42183,1.42153,1.42173,693000001.0
2006-09-04 07:50:00,1.42154,1.42168,1.42136,1.42145,595200001.0
2006-09-04 07:51:00,1.42154,1.42154,1.42121,1.42141,610300002.0
2006-09-04 07:52:00,1.42138,1.42145,1.42126,1.42136,450900000.0
2006-09-04 07:53:00,1.42133,1.42159,1.42117,1.42139,569700001.0
2006-09-04 07:54:00,1.42137,1.42154,1.42133,1.42143,387500001.0
2006-09-04 07:55:00,1.42126,1.4214,1.42119,1.42121,366900002.0
2006-09-04 07:56:00,1.42131,1.42149,1.42116,1.42137,690500000.0
2006-09-04 07:57:00,1.42132,1.4216,1.42117,1.42129,633800001.0
2006-09-04 07:58:00,1.42135,1.42137,1.42111,1.42126,691700001.0
2006-09-04 07:59:00,1.42137,1.42154,1.4213,1.42137,484500002.0
2006-09-04 08:00:00,1.42139,1.4214,1.42109,1.42125,457800002.0
2006-09-04 08:01:00,1.4211,1.42142,1.42101,1.42107,507300001.0
2006-09-04 08:02:00,1.4211,1.42128,1.42106,1.42127,251100001.0
2006-09-04 08:03:00,1.42117,1.42117,1.42024,1.42024,410900001.0
2006-09-04 08:04:00,1.42031,1.42048,1.42028,1.4204,422100000.0
2006-09-04 08:05:00,1.42033,1.42033,1.42,1.42002,256900000.0
2006-09-04 08:06:00,1.42022,1.42022,1.41976,1.42015,697700002.0
2006-09-04 08:07:00,1.42011,1.42046,1.4201,1.42041,479900000.0
2006-09-04 08:08:00,1.42042,1.42046,1.42022,1.42039,384700000.0
2006-09-04 08:09:00,1.42048,1.42087,1.42033,1.42049,484200000.0
2006-09-04 08:10:00,1.42048,1.42059,1.42021,1.42051,576000002.0
2006-09-04 08:11:00,1.42047,1.42083,1.4204,1.42057,253300000.0
2006-09-04 08:12:00,1.4205,1.42052,1.42014,1.42024,373800002.0
2006-09-04 08:13:00,1.4202,1.42045,1.42011,1.42036,221800000.0
2006-09-04 08:14:00,1.42013,1.42034,1.42011,1.42025,103500001.0
2006-09-04 08:15:00,1.42014,1.42034,1.4201,1.42018,259800001.0
2006-09-04 08:16:00,1.42031,1.4204,1.42012,1.42012,281800001.0
2006-09-04 08:17:00,1.42009,1.42018,1.41997,1.42004,271100001.0
2006-09-04 08:18:00,1.41999,1.42042,1.41999,1.42042,212000001.0
2006-09-04 08:19:00,1.42043,1.42056,1.42037,1.42056,315400000.0
2006-09-04 08:20:00,1.42053,1.42059,1.42034,1.42036,284500000.0
2006-09-04 08:21:00,1.42036,1.42067,1.4203,1.42052,485200000.0
2006-09-04 08:22:00,1.42062,1.42072,1.42052,1.42057,372000003.0
2006-09-04 08:23:00,1.42037,1.4205,1.42027,1.4203,271300002.0
2006-09-04 08:24:00,1.42043,1.42081,1.42043,1.42072,431200001.0
2006-09-04 08:25:00,1.42087,1.42087,1.42021,1.42058,520300000.0
2006-09-04 08:26:00,1.42066,1.42085,1.42045,1.42066,330800000.0
2006-09-04 08:27:00,1.42067,1.42091,1.42061,1.42079,413000004.0
2006-09-04 08:28:00,1.42084,1.42096,1.42072,1.42079,529400000.0
2006-09-04 08:29:00,1.42065,1.42088,1.42062,1.42076,426900001.0
2006-09-04 08:30:00,1.42062,1.42066,1.42014,1.42028,431500000.0
2006-09-04 08:31:00,1.42024,1.42024,1.41963,1.41989,274900000.0
2006-09-04 08:32:00,1.41988,1.41998,1.4196,1.41973,324200002.0
2006-09-04 08:33:00,1.42,1.42018,1.41991,1.41996,186600000.0
2006-09-04 08:34:00,1.41994,1.42011,1.41969,1.41978,646100000.0
2006-09-04 08:35:00,1.41964,1.41997,1.41961,1.41982,535600002.0
2006-09-04 08:36:00,1.41986,1.4202,1.41982,1.42009,409900003.0
2006-09-04 08:37:00,1.41989,1.42006,1.41972,1.41997,320800001.0
2006-09-04 08:38:00,1.42007,1.42017,1.41991,1.42008,365700000.0
2006-09-04 08:39:00,1.42009,1.42034,1.41998,1.42011,559400002.0
2006-09-04 08:40:00,1.42004,1.42062,1.42004,1.42046,316800000.0
2006-09-04 08:41:00,1.42063,1.4207,1.42025,1.42064,414800001.0
2006-09-04 08:42:00,1.42071,1.42093,1.42066,1.4207,478000001.0
2006-09-04 08:43:00,1.42075,1.42116,1.42064,1.42085,294000000.0
2006-09-04 08:44:00,1.42094,1.42112,1.42077,1.42109,482100000.0
2006-09-04 08:45:00,1.42116,1.42128,1.42091,1.42094,601200002.0
2006-09-04 08:46:00,1.42111,1.42128,1.42097,1.42109,744600000.0
2006-09-04 08:47:00,1.42119,1.42134,1.42098,1.42122,549000003.0
2006-09-04 08:48:00,1.42106,1.42126,1.42083,1.42126,401700002.0
2006-09-04 08:49:00,1.42126,1.42134,1.4211,1.42116,571300002.0
2006-09-04 08:50:00,1.42138,1.42179,1.4212,1.42142,526300002.0
2006-09-04 08:51:00,1.42123,1.42139,1.42091,1.42111,521400002.0
2006-09-04 08:52:00,1.42122,1.42142,1.42092,1.42104,564700002.0
2006-09-04 08:53:00,1.42119,1.42128,1.42094,1.42115,457700001.0
2006-09-04 08:54:00,1.42119,1.42142,1.42113,1.42125,723800001.0
2006-09-04 08:55:00,1.42123,1.42129,1.42088,1.42122,639100005.0
2006-09-04 08:56:00,1.42127,1.42146,1.42113,1.4212,628700003.0
2006-09-04 08:57:00,1.42117,1.42138,1.42105,1.42117,524800002.0
2006-09-04 08:58:00,1.42117,1.42134,1.42099,1.42109,531400002.0
2006-09-04 08:59:00,1.42097,1.421,1.42073,1.42083,324800000.0
2006-09-04 09:00:00,1.42094,1.42109,1.42079,1.42097,488500001.0
2006-09-04 09:01:00,1.42101,1.42128,1.42099,1.42118,405200002.0
2006-09-04 09:02:00,1.42127,1.42155,1.42115,1.42136,696700001.0
2006-09-04 09:03:00,1.42149,1.42173,1.42147,1.42164,654500001.0
2006-09-04 09:04:00,1.42175,1.42189,1.42149,1.42162,641700001.0
2006-09-04 09:05:00,1.42144,1.42163,1.4214,1.42162,495800001.0
2006-09-04 09:06:00,1.42157,1.42184,1.42138,1.42184,604800001.0
2006-09-04 09:07:00,1.42179,1.42189,1.42169,1.42179,342400000.0
2006-09-04 09:08:00,1.42179,1.42184,1.42165,1.42165,214300001.0
2006-09-04 09:09:00,1.42169,1.42191,1.42158,1.42175,293000001.0
2006-09-04 09:10:00,1.42171,1.42184,1.4214,1.4214,342000002.0
2006-09-04 09:11:00,1.42135,1.42166,1.42135,1.42147,504300000.0
2006-09-04 09:12:00,1.42157,1.42183,1.42153,1.42157,434200000.0
2006-09-04 09:13:00,1.42148,1.4217,1.42135,1.42142,490000000.0
2006-09-04 09:14:00,1.42123,1.42142,1.42115,1.42135,324400001.0
2006-09-04 09:15:00,1.42143,1.42157,1.42133,1.42142,449400001.0
2006-09-04 09:16:00,1.42115,1.42145,1.42113,1.42136,513300000.0
2006-09-04 09:17:00,1.42126,1.42145,1.42112,1.42118,517000002.0
2006-09-04 09:18:00,1.42117,1.42168,1.42117,1.42152,187600000.0
2006-09-04 09:19:00,1.4216,1.42184,1.42153,1.42166,521200000.0
2006-09-04 09:20:00,1.42145,1.42158,1.42132,1.42156,282500000.0
2006-09-04 09:21:00,1.42159,1.42174,1.42144,1.42144,320500001.0
2006-09-04 09:22:00,1.42139,1.42153,1.42126,1.42126,312800000.0
2006-09-04 09:23:00,1.42132,1.42133,1.42104,1.42112,355600000.0
2006-09-04 09:24:00,1.42127,1.42148,1.42107,1.42112,350500002.0
2006-09-04 09:25:00,1.42111,1.42111,1.42089,1.42111,438800000.0
2006-09-04 09:26:00,1.42108,1.42125,1.42103,1.42111,541100002.0
2006-09-04 09:27:00,1.42093,1.42129,1.42092,1.42118,356300000.0
2006-09-04 09:28:00,1.42103,1.42126,1.42086,1.42107,505100002.0
2006-09-04 09:29:00,1.42105,1.42121,1.42091,1.42113,488900002.0
2006-09-04 09:30:00,1.4212,1.42157,1.42113,1.42132,686100000.0
2006-09-04 09:31:00,1.42124,1.42156,1.42123,1.42137,366100001.0
2006-09-04 09:32:00,1.42142,1.42149,1.42129,1.42136,451700000.0
2006-09-04 09:33:00,1.42117,1.42121,1.42084,1.42084,293800000.0
2006-09-04 09:34:00,1.421,1.42116,1.42095,1.42105,448100000.0
2006-09-04 09:35:00,1.42102,1.42115,1.42091,1.42107,293800001.0
2006-09-04 09:36:00,1.42104,1.42104,1.4205,1.42063,445800000.0
2006-09-04 09:37:00,1.42062,1.42069,1.42036,1.42066,396000000.0
2006-09-04 09:38:00,1.42054,1.4208,1.42053,1.42059,415200002.0
2006-09-04 09:39:00,1.42046,1.42072,1.42046,1.42068,407000002.0
2006-09-04 09:40:00,1.4207,1.42111,1.4207,1.42102,421600000.0
2006-09-04 09:41:00,1.42099,1.42099,1.42082,1.42095,496100001.0
2006-09-04 09:42:00,1.421,1.4213,1.421,1.42107,461300001.0
2006-09-04 09:43:00,1.42118,1.42153,1.42116,1.42153,274600000.0
2006-09-04 09:44:00,1.42141,1.42165,1.42123,1.42147,469300000.0
2006-09-04 09:45:00,1.42172,1.42179,1.42154,1.42157,543600003.0
2006-09-04 09:46:00,1.42145,1.42159,1.42131,1.42149,312000000.0
2006-09-04 09:47:00,1.42142,1.42146,1.42117,1.42118,396800001.0
2006-09-04 09:48:00,1.42105,1.42131,1.421,1.42108,298000000.0
2006-09-04 09:49:00,1.42108,1.4213,1.42095,1.42106,549000000.0
2006-09-04 09:50:00,1.42096,1.42117,1.4208,1.42115,460600000.0
2006-09-04 09:51:00,1.42123,1.42164,1.42116,1.42146,468700001.0
2006-09-04 09:52:00,1.42147,1.42153,1.42126,1.42141,479600002.0
2006-09-04 09:53:00,1.42133,1.42161,1.42128,1.42147,350700000.0
2006-09-04 09:54:00,1.42132,1.42151,1.42114,1.42145,538000001.0
2006-09-04 09:55:00,1.42143,1.42153,1.42123,1.42138,619100000.0
2006-09-04 09:56:00,1.42133,1.42147,1.4213,1.42144,379900001.0
2006-09-04 09:57:00,1.42138,1.42152,1.42127,1.42137,613100000.0
2006-09-04 09:58:00,1.42138,1.42146,1.42118,1.42123,861900002.0
2006-09-04 09:59:00,1.42135,1.42156,1.42123,1.42153,700700003.0
2006-09-04 10:00:00,1.42137,1.42173,1.42136,1.42158,252200000.0
2006-09-04 10:01:00,1.42167,1.42167,1.42102,1.42125,626300001.0
2006-09-04 10:02:00,1.4213,1.42154,1.42108,1.4214,584600002.0
2006-09-04 10:03:00,1.4214,1.42167,1.42133,1.42149,415700000.0
2006-09-04 10:04:00,1.42144,1.42148,1.42099,1.42124,416500001.0
2006-09-04 10:05:00,1.42092,1.42118,1.4209,1.42095,370500001.0
2006-09-04 10:06:00,1.42103,1.42119,1.42079,1.42096,488700001.0
2006-09-04 10:07:00,1.42113,1.42153,1.42107,1.42146,506500000.0
2006-09-04 10:08:00,1.42144,1.42159,1.4214,1.42153,477500000.0
2006-09-04 10:09:00,1.42162,1.42176,1.42128,1.42173,510600000.0
2006-09-04 10:10:00,1.42181,1.42181,1.42149,1.42163,375500000.0
2006-09-04 10:11:00,1.42165,1.42172,1.42155,1.4217,410100002.0
2006-09-04 10:12:00,1.42179,1.42189,1.42154,1.42187,517300003.0
2006-09-04 10:13:00,1.42204,1.42216,1.42195,1.42201,460100001.0
2006-09-04 10:14:00,1.42206,1.42224,1.42195,1.42223,518800002.0
2006-09-04 10:15:00,1.42224,1.42234,1.42216,1.42217,417600000.0
2006-09-04 10:16:00,1.4222,1.42231,1.42204,1.42231,437200001.0
2006-09-04 10:17:00,1.42234,1.4224,1.42183,1.42196,319800001.0
2006-09-04 10:18:00,1.42196,1.42217,1.42193,1.42211,429600001.0
2006-09-04 10:19:00,1.4222,1.42223,1.4221,1.4222,344000001.0
2006-09-04 10:20:00,1.42225,1.42246,1.42222,1.42244,500700001.0
2006-09-04 10:21:00,1.42233,1.42247,1.42209,1.42212,448700000.0
2006-09-04 10:22:00,1.42205,1.42237,1.42198,1.42222,362400001.0
2006-09-04 10:23:00,1.42216,1.42249,1.42213,1.42217,446200000.0
2006-09-04 10:24:00,1.42217,1.42217,1.42182,1.42195,382600000.0
2006-09-04 10:25:00,1.42183,1.42183,1.42144,1.42176,403800001.0
2006-09-04 10:26:00,1.42179,1.4221,1.42173,1.42208,545200001.0
2006-09-04 10:27:00,1.4221,1.42213,1.42187,1.42197,532600002.0
2006-09-04 10:28:00,1.42198,1.42216,1.42182,1.42194,659900000.0
2006-09-04 10:29:00,1.42202,1.42205,1.42183,1.42192,564600003.0
2006-09-04 10:30:00,1.42185,1.42205,1.42167,1.42199,688600001.0
2006-09-04 10:31:00,1.42184,1.42219,1.42184,1.42187,550800002.0
2006-09-04 10:32:00,1.42176,1.42222,1.42176,1.42182,533600000.0
2006-09-04 10:33:00,1.42201,1.42212,1.42177,1.42199,523100002.0
2006-09-04 10:34:00,1.42195,1.42196,1.4217,1.42184,367000000.0
2006-09-04 10:35:00,1.4218,1.42197,1.42172,1.42175,545700002.0
2006-09-04 10:36:00,1.42175,1.42193,1.4216,1.4218,502900000.0
2006-09-04 10:37:00,1.42185,1.42188,1.42159,1.42188,524100001.0
2006-09-04 10:38:00,1.4217,1.42171,1.42138,1.42138,413800001.0
2006-09-04 10:39:00,1.4215,1.42155,1.42127,1.4214,500900003.0
2006-09-04 10:40:00,1.42129,1.42139,1.42113,1.42135,307800001.0
2006-09-04 10:41:00,1.42136,1.42144,1.42118,1.42129,632700000.0
2006-09-04 10:42:00,1.42135,1.42138,1.42116,1.42129,384100001.0
2006-09-04 10:43:00,1.42124,1.42135,1.42101,1.42109,426400000.0
2006-09-04 10:44:00,1.42128,1.42151,1.42107,1.42136,558100002.0
2006-09-04 10:45:00,1.4215,1.42158,1.42117,1.42146,541900003.0
2006-09-04 10:46:00,1.42158,1.42168,1.42143,1.42165,283400001.0
2006-09-04 10:47:00,1.4216,1.4216,1.4215,1.4215,489300000.0
2006-09-04 10:48:00,1.42154,1.42165,1.4214,1.42144,489300000.0
2006-09-04 10:49:00,1.42147,1.4216,1.42126,1.42131,342200000.0
2006-09-04 10:50:00,1.42136,1.42143,1.421,1.42128,569900002.0
2006-09-04 10:51:00,1.4209,1.42113,1.42062,1.42083,465800000.0
2006-09-04 10:52:00,1.42067,1.42102,1.42067,1.42085,336100001.0
2006-09-04 10:53:00,1.42071,1.42099,1.42065,1.42065,415200001.0
2006-09-04 10:54:00,1.42078,1.42105,1.42065,1.421,451800001.0
2006-09-04 10:55:00,1.42112,1.4213,1.42097,1.42118,484600001.0
2006-09-04 10:56:00,1.42123,1.42128,1.421,1.42111,430100001.0
2006-09-04 10:57:00,1.42114,1.42127,1.42102,1.42125,359000000.0
2006-09-04 10:58:00,1.42131,1.42149,1.42116,1.42133,437800000.0
2006-09-04 10:59:00,1.42119,1.42164,1.42118,1.42132,814500000.0
2006-09-04 11:00:00,1.42141,1.42149,1.42119,1.42138,468400000.0
2006-09-04 11:01:00,1.42128,1.42144,1.42106,1.42114,616400001.0
2006-09-04 11:02:00,1.42121,1.42147,1.4211,1.4213,516100001.0
2006-09-04 11:03:00,1.42141,1.4215,1.4212,1.42141,236300001.0
2006-09-04 11:04:00,1.42146,1.42165,1.42133,1.42165,561000002.0
2006-09-04 11:05:00,1.42166,1.42196,1.42149,1.42175,494100002.0
2006-09-04 11:06:00,1.42174,1.42201,1.42162,1.42201,653800002.0
2006-09-04 11:07:00,1.42189,1.42205,1.42177,1.4219,283400000.0
2006-09-04 11:08:00,1.42199,1.42205,1.42177,1.42186,424000002.0
2006-09-04 11:09:00,1.42197,1.42227,1.42197,1.42215,454400005.0
2006-09-04 11:10:00,1.42211,1.42235,1.42208,1.42222,490000001.0
2006-09-04 11:11:00,1.42209,1.42224,1.42187,1.42194,609700003.0
2006-09-04 11:12:00,1.42193,1.42228,1.42193,1.42211,513100001.0
2006-09-04 11:13:00,1.4221,1.42217,1.4218,1.42213,393600001.0
2006-09-04 11:14:00,1.42222,1.42239,1.42212,1.42227,548600001.0
2006-09-04 11:15:00,1.42253,1.42266,1.42219,1.42219,395500000.0
2006-09-04 11:16:00,1.42203,1.42219,1.42175,1.42219,487000001.0
2006-09-04 11:17:00,1.42213,1.42225,1.42191,1.42204,426900001.0
2006-09-04 11:18:00,1.42206,1.42219,1.42185,1.42204,368900000.0
2006-09-04 11:19:00,1.42201,1.42225,1.42192,1.42197,388700003.0
2006-09-04 11:20:00,1.42189,1.42222,1.42189,1.42211,571200001.0
2006-09-04 11:21:00,1.42228,1.42246,1.4221,1.42236,584200002.0
2006-09-04 11:22:00,1.42216,1.42255,1.42209,1.42221,596400003.0
2006-09-04 11:23:00,1.42211,1.42226,1.42188,1.42211,446100001.0
2006-09-04 11:24:00,1.42213,1.42223,1.42205,1.42211,412400000.0
2006-09-04 11:25:00,1.42213,1.42226,1.42205,1.42226,464300001.0
2006-09-04 11:26:00,1.42223,1.4223,1.42203,1.4221,599100002.0
2006-09-04 11:27:00,1.42216,1.42233,1.42198,1.42205,582400000.0
2006-09-04 11:28:00,1.42203,1.42222,1.42189,1.42205,389800001.0
2006-09-04 11:29:00,1.42205,1.42215,1.42185,1.42205,514700001.0
2006-09-04 11:30:00,1.42205,1.4221,1.4219,1.42198,419500000.0
2006-09-04 11:31:00,1.4219,1.42212,1.4218,1.42195,637400003.0
2006-09-04 11:32:00,1.42206,1.42221,1.4219,1.42209,385400000.0
2006-09-04 11:33:00,1.42208,1.42227,1.42207,1.42217,506500001.0
2006-09-04 11:34:00,1.4221,1.42233,1.42202,1.42211,653200001.0
2006-09-04 11:35:00,1.42223,1.42235,1.42205,1.42225,548000001.0
2006-09-04 11:36:00,1.42213,1.42221,1.42193,1.42202,520400001.0
2006-09-04 11:37:00,1.42207,1.42223,1.42189,1.42198,474700001.0
2006-09-04 11:38:00,1.42211,1.42231,1.42204,1.42212,606600002.0
2006-09-04 11:39:00,1.422,1.4221,1.422,1.4221,661600001.0
2006-09-04 11:40:00,1.42215,1.42227,1.42194,1.42227,661600001.0
2006-09-04 11:41:00,1.42234,1.4226,1.42218,1.42243,768000001.0
2006-09-04 11:42:00,1.42254,1.42271,1.42235,1.42249,535900000.0
2006-09-04 11:43:00,1.42249,1.42276,1.42244,1.42249,572900002.0
2006-09-04 11:44:00,1.42237,1.42286,1.42237,1.4227,655900003.0
2006-09-04 11:45:00,1.42293,1.42294,1.42265,1.42276,564700000.0
2006-09-04 11:46:00,1.42272,1.42277,1.42259,1.42268,487300000.0
2006-09-04 11:47:00,1.42268,1.42285,1.42253,1.42273,484000002.0
2006-09-04 11:48:00,1.42271,1.42295,1.42266,1.42289,532800000.0
2006-09-04 11:49:00,1.42301,1.42309,1.42281,1.42291,499400000.0
2006-09-04 11:50:00,1.42286,1.42304,1.42275,1.42292,378900002.0
2006-09-04 11:51:00,1.42306,1.42311,1.42275,1.42275,191200002.0
2006-09-04 11:52:00,1.42266,1.42298,1.42266,1.42275,240400001.0
2006-09-04 11:53:00,1.42259,1.42281,1.42255,1.42269,176100000.0
2006-09-04 11:54:00,1.42284,1.42295,1.42263,1.42275,351000000.0
2006-09-04 11:55:00,1.42282,1.42292,1.42272,1.42283,422900002.0
2006-09-04 11:56:00,1.42281,1.42291,1.42259,1.42275,461900001.0
2006-09-04 11:57:00,1.42276,1.42293,1.42256,1.42278,503200002.0
2006-09-04 11:58:00,1.42284,1.42294,1.42264,1.42269,463000004.0
2006-09-04 11:59:00,1.42274,1.42289,1.42261,1.42269,406400001.0
2006-09-04 12:00:00,1.42281,1.42313,1.42268,1.42276,586800003.0
2006-09-04 12:01:00,1.42264,1.42296,1.42259,1.42269,473200000.0
2006-09-04 12:02:00,1.42261,1.42278,1.42255,1.42273,424800001.0
2006-09-04 12:03:00,1.42282,1.423,1.42264,1.423,357800000.0
2006-09-04 12:04:00,1.42285,1.4229,1.42262,1.42274,401500001.0
2006-09-04 12:05:00,1.42282,1.42282,1.42253,1.42262,397900000.0
2006-09-04 12:06:00,1.42262,1.42292,1.42258,1.4228,367000000.0
2006-09-04 12:07:00,1.42291,1.42291,1.42251,1.4229,354500000.0
2006-09-04 12:08:00,1.42296,1.42304,1.42274,1.42296,496800000.0
2006-09-04 12:09:00,1.423,1.42311,1.4228,1.42305,392700000.0
2006-09-04 12:10:00,1.42304,1.42319,1.42287,1.42302,332100000.0
2006-09-04 12:11:00,1.42294,1.42312,1.42277,1.42299,219000000.0
2006-09-04 12:12:00,1.42304,1.42332,1.42304,1.42331,215100000.0
2006-09-04 12:13:00,1.42321,1.42335,1.42306,1.42328,586100005.0
2006-09-04 12:14:00,1.42324,1.42361,1.42321,1.42355,598400001.0
2006-09-04 12:15:00,1.42358,1.42371,1.42339,1.42347,356200001.0
2006-09-04 12:16:00,1.42338,1.42356,1.42314,1.42349,383200000.0
2006-09-04 12:17:00,1.42353,1.42358,1.4234,1.42358,257600001.0
2006-09-04 12:18:00,1.4236,1.4236,1.42325,1.4235,323600001.0
2006-09-04 12:19:00,1.42367,1.42394,1.42363,1.42386,503200003.0
2006-09-04 12:20:00,1.42386,1.42395,1.42372,1.42388,397400000.0
2006-09-04 12:21:00,1.42396,1.424,1.42363,1.42365,451900002.0
2006-09-04 12:22:00,1.42367,1.42388,1.42364,1.42374,285600001.0
2006-09-04 12:23:00,1.42379,1.42379,1.42346,1.42358,380300001.0
2006-09-04 12:24:00,1.42338,1.42378,1.42338,1.42343,596900000.0
2006-09-04 12:25:00,1.42355,1.42377,1.42341,1.42358,430400001.0
2006-09-04 12:26:00,1.42352,1.42383,1.42351,1.42369,442400000.0
2006-09-04 12:27:00,1.42369,1.42385,1.42354,1.42369,428400002.0
2006-09-04 12:28:00,1.42385,1.42399,1.42365,1.42379,613300002.0
2006-09-04 12:29:00,1.42368,1.4239,1.42363,1.42377,726100001.0
2006-09-04 12:30:00,1.42376,1.42395,1.42364,1.42372,609400001.0
2006-09-04 12:31:00,1.42357,1.42379,1.42335,1.42343,669000001.0
2006-09-04 12:32:00,1.42343,1.42384,1.42336,1.42342,577400000.0
2006-09-04 12:33:00,1.42337,1.4235,1.42324,1.42344,56400000.0
2006-09-04 12:34:00,1.42335,1.42365,1.42328,1.42341,640900004.0
2006-09-04 12:35:00,1.42348,1.42348,1.423,1.42333,612000002.0
2006-09-04 12:36:00,1.42329,1.42342,1.4231,1.42327,466200003.0
2006-09-04 12:37:00,1.4234,1.42359,1.42337,1.4235,521900000.0
2006-09-04 12:38:00,1.42337,1.42356,1.42327,1.42333,686900003.0
2006-09-04 12:39:00,1.42332,1.42334,1.4231,1.42323,471800001.0
2006-09-04 12:40:00,1.42333,1.42346,1.42318,1.42335,540100001.0
2006-09-04 12:41:00,1.42331,1.42345,1.4232,1.42329,227500001.0
2006-09-04 12:42:00,1.42337,1.4236,1.42328,1.4236,357900000.0
2006-09-04 12:43:00,1.42361,1.42376,1.42349,1.42356,482700001.0
2006-09-04 12:44:00,1.42361,1.42384,1.4235,1.42384,442900002.0
2006-09-04 12:45:00,1.42385,1.42413,1.42373,1.42407,436700001.0
2006-09-04 12:46:00,1.42397,1.42404,1.42382,1.42389,417000000.0
2006-09-04 12:47:00,1.42385,1.42391,1.42366,1.42376,367100001.0
2006-09-04 12:48:00,1.42358,1.42365,1.42341,1.42345,421900000.0
2006-09-04 12:49:00,1.42351,1.42372,1.42342,1.42363,524700002.0
2006-09-04 12:50:00,1.42371,1.42372,1.42333,1.4234,503500001.0
2006-09-04 12:51:00,1.42338,1.4237,1.42338,1.42347,471700001.0
2006-09-04 12:52:00,1.4235,1.42357,1.42328,1.42347,349300001.0
2006-09-04 12:53:00,1.42355,1.42371,1.42349,1.42358,262600000.0
2006-09-04 12:54:00,1.42364,1.42379,1.42357,1.42369,451500000.0
2006-09-04 12:55:00,1.42372,1.42386,1.42359,1.42366,429300001.0
2006-09-04 12:56:00,1.42385,1.42416,1.42381,1.424,448300002.0
2006-09-04 12:57:00,1.42398,1.42398,1.42353,1.42385,529400001.0
2006-09-04 12:58:00,1.4239,1.42394,1.42369,1.42376,341600001.0
2006-09-04 12:59:00,1.42374,1.4239,1.42365,1.42381,643200001.0
2006-09-04 13:00:00,1.42385,1.42398,1.42377,1.42398,225700000.0
2006-09-04 13:01:00,1.42395,1.42404,1.42375,1.4239,353800000.0
2006-09-04 13:02:00,1.42379,1.42421,1.42378,1.42409,374300001.0
2006-09-04 13:03:00,1.42411,1.4243,1.42406,1.42412,469700002.0
2006-09-04 13:04:00,1.42415,1.42421,1.42403,1.42413,277300000.0
2006-09-04 13:05:00,1.42415,1.42418,1.42409,1.4241,164000001.0
2006-09-04 13:06:00,1.42422,1.42429,1.42403,1.42421,409100001.0
2006-09-04 13:07:00,1.42409,1.42454,1.42409,1.42436,394200002.0
2006-09-04 13:08:00,1.4243,1.42448,1.42405,1.42447,198400002.0
2006-09-04 13:09:00,1.42448,1.42456,1.42401,1.42401,282900000.0
2006-09-04 13:10:00,1.42397,1.42397,1.42376,1.42377,154600001.0
2006-09-04 13:11:00,1.42366,1.42405,1.42344,1.42363,445000000.0
2006-09-04 13:12:00,1.42365,1.42396,1.42354,1.42373,305300000.0
2006-09-04 13:13:00,1.4237,1.4237,1.4234,1.42343,317000001.0
2006-09-04 13:14:00,1.42353,1.42373,1.42351,1.42354,333600002.0
2006-09-04 13:15:00,1.42343,1.42357,1.42326,1.42356,450900001.0
2006-09-04 13:16:00,1.42354,1.42376,1.42342,1.42358,139200000.0
2006-09-04 13:17:00,1.42372,1.42372,1.42344,1.42355,119800000.0
2006-09-04 13:18:00,1.42334,1.42377,1.42334,1.4236,299400002.0
2006-09-04 13:19:00,1.42345,1.42364,1.42329,1.42355,301100000.0
2006-09-04 13:20:00,1.42354,1.42363,1.42339,1.42352,190900000.0
2006-09-04 13:21:00,1.42359,1.42359,1.42342,1.42342,122000000.0
2006-09-04 13:22:00,1.42355,1.42355,1.42324,1.42344,225900000.0
2006-09-04 13:23:00,1.42338,1.42349,1.42331,1.42346,254500000.0
2006-09-04 13:24:00,1.42349,1.42349,1.42334,1.42348,241800001.0
2006-09-04 13:25:00,1.42349,1.42353,1.42338,1.42342,148200000.0
2006-09-04 13:26:00,1.42332,1.42335,1.4231,1.42321,203800000.0
2006-09-04 13:27:00,1.42315,1.42329,1.42309,1.42317,292400000.0
2006-09-04 13:28:00,1.4232,1.42332,1.42312,1.42327,524400002.0
2006-09-04 13:29:00,1.42304,1.42319,1.42289,1.42311,537700000.0
2006-09-04 13:30:00,1.42313,1.42314,1.42283,1.42306,568900003.0
2006-09-04 13:31:00,1.423,1.42325,1.42288,1.42307,493500000.0
2006-09-04 13:32:00,1.4231,1.42328,1.42307,1.42328,240100000.0
2006-09-04 13:33:00,1.42322,1.42333,1.42305,1.42309,357600001.0
2006-09-04 13:34:00,1.42304,1.42304,1.42282,1.42282,349000001.0
2006-09-04 13:35:00,1.42297,1.4232,1.42288,1.42309,377200001.0
2006-09-04 13:36:00,1.42314,1.42314,1.42286,1.42293,479600003.0
2006-09-04 13:37:00,1.42299,1.42326,1.42299,1.42316,468900001.0
2006-09-04 13:38:00,1.4232,1.42338,1.42312,1.42315,407200001.0
2006-09-04 13:39:00,1.42318,1.42329,1.4231,1.42312,235000000.0
2006-09-04 13:40:00,1.42298,1.42335,1.42293,1.42305,410200000.0
2006-09-04 13:41:00,1.42312,1.42312,1.42279,1.42292,223800000.0
2006-09-04 13:42:00,1.42292,1.42312,1.42292,1.42307,153200000.0
2006-09-04 13:43:00,1.42311,1.42311,1.42298,1.4231,112800000.0
2006-09-04 13:44:00,1.42298,1.42312,1.42291,1.42312,256300000.0
2006-09-04 13:45:00,1.42282,1.4229,1.42259,1.42264,435800000.0
2006-09-04 13:46:00,1.42271,1.42295,1.42264,1.42295,469400001.0
2006-09-04 13:47:00,1.42291,1.42291,1.4226,1.42285,532000002.0
2006-09-04 13:48:00,1.42286,1.42286,1.42267,1.42281,237500000.0
2006-09-04 13:49:00,1.42303,1.42306,1.42293,1.42303,179200000.0
2006-09-04 13:50:00,1.42292,1.423,1.42284,1.42298,301600001.0
2006-09-04 13:51:00,1.42298,1.42298,1.42278,1.42295,265100000.0
2006-09-04 13:52:00,1.42283,1.42318,1.4228,1.42302,416800000.0
2006-09-04 13:53:00,1.42288,1.42321,1.42287,1.42302,512900003.0
2006-09-04 13:54:00,1.42285,1.42312,1.4227,1.42311,375600001.0
2006-09-04 13:55:00,1.42294,1.42294,1.42271,1.42285,345300004.0
2006-09-04 13:56:00,1.42294,1.42336,1.42294,1.42336,425000002.0
2006-09-04 13:57:00,1.42343,1.42353,1.42324,1.4234,334000000.0
2006-09-04 13:58:00,1.42331,1.42337,1.42314,1.42336,217400000.0
2006-09-04 13:59:00,1.42323,1.42355,1.42323,1.42331,437900003.0
2006-09-04 14:00:00,1.42316,1.42331,1.42309,1.42326,279800000.0
2006-09-04 14:01:00,1.42307,1.42313,1.42288,1.42288,418000000.0
2006-09-04 14:02:00,1.4229,1.42298,1.42276,1.42277,332100002.0
2006-09-04 14:03:00,1.42266,1.42281,1.42253,1.42267,422900001.0
2006-09-04 14:04:00,1.42269,1.42285,1.42255,1.42255,421500001.0
2006-09-04 14:05:00,1.42255,1.42289,1.42245,1.42269,394700002.0
2006-09-04 14:06:00,1.42267,1.42267,1.42233,1.42249,309100000.0
2006-09-04 14:07:00,1.42246,1.42246,1.42218,1.42227,408700001.0
2006-09-04 14:08:00,1.42227,1.42249,1.42207,1.42219,373400001.0
2006-09-04 14:09:00,1.42216,1.42247,1.42215,1.42229,194500001.0
2006-09-04 14:10:00,1.42249,1.42261,1.4223,1.4223,297000000.0
2006-09-04 14:11:00,1.42239,1.42244,1.42222,1.42237,120000001.0
2006-09-04 14:12:00,1.42226,1.4223,1.42198,1.42215,272800001.0
2006-09-04 14:13:00,1.42204,1.4221,1.42175,1.42175,145100000.0
2006-09-04 14:14:00,1.4216,1.42177,1.42158,1.42161,208600002.0
2006-09-04 14:15:00,1.42152,1.42178,1.42138,1.42166,373000001.0
2006-09-04 14:16:00,1.42163,1.42175,1.42143,1.42151,207000001.0
2006-09-04 14:17:00,1.42161,1.42184,1.42139,1.4216,639700000.0
2006-09-04 14:18:00,1.42163,1.42194,1.42162,1.42194,360100002.0
2006-09-04 14:19:00,1.42192,1.42215,1.42182,1.42203,416500000.0
2006-09-04 14:20:00,1.42211,1.42232,1.42204,1.42232,205300001.0
2006-09-04 14:21:00,1.42239,1.42251,1.42229,1.42229,429600000.0
2006-09-04 14:22:00,1.42243,1.42256,1.42219,1.42242,665300001.0
2006-09-04 14:23:00,1.42258,1.42258,1.42229,1.42246,135700000.0
2006-09-04 14:24:00,1.42237,1.42267,1.42236,1.4224,489000001.0
2006-09-04 14:25:00,1.42244,1.42267,1.42231,1.42249,586500001.0
2006-09-04 14:26:00,1.42251,1.42255,1.42237,1.42247,625300000.0
2006-09-04 14:27:00,1.42246,1.42254,1.42224,1.42249,457800001.0
2006-09-04 14:28:00,1.42243,1.42248,1.422,1.42248,37000000.0
2006-09-04 14:29:00,1.42247,1.42258,1.42233,1.42255,61200000.0
2006-09-04 14:30:00,1.42249,1.42258,1.422,1.42258,56700000.0
2006-09-04 14:31:00,1.42244,1.42271,1.42244,1.42251,48800000.0
2006-09-04 14:32:00,1.4226,1.42268,1.42248,1.42266,33900000.0
2006-09-04 14:33:00,1.42237,1.4225,1.4222,1.42238,31600000.0
2006-09-04 14:34:00,1.42236,1.42258,1.42228,1.42258,25200000.0
2006-09-04 14:35:00,1.42265,1.42265,1.42234,1.42236,33000000.0
2006-09-04 14:36:00,1.42239,1.42239,1.42182,1.42182,44400001.0
2006-09-04 14:37:00,1.4223,1.4223,1.42211,1.42225,54900000.0
2006-09-04 14:38:00,1.42222,1.42227,1.42181,1.42227,28400000.0
2006-09-04 14:39:00,1.42224,1.42255,1.42199,1.42237,49500001.0
2006-09-04 14:40:00,1.42233,1.42246,1.42226,1.42237,35200000.0
2006-09-04 14:41:00,1.42244,1.42252,1.42232,1.42249,33400000.0
2006-09-04 14:42:00,1.42222,1.42227,1.42168,1.42168,39700000.0
2006-09-04 14:43:00,1.42232,1.42251,1.42229,1.42234,61400000.0
2006-09-04 14:44:00,1.42219,1.42219,1.42189,1.4221,63300000.0
2006-09-04 14:45:00,1.42201,1.42218,1.42182,1.42206,47300000.0
2006-09-04 14:46:00,1.42229,1.42235,1.42214,1.42227,31600000.0
2006-09-04 14:47:00,1.42224,1.42238,1.42204,1.42232,27200000.0
2006-09-04 14:48:00,1.42222,1.42224,1.42207,1.42223,41000000.0
2006-09-04 14:49:00,1.42216,1.4223,1.42197,1.42197,63000000.0
2006-09-04 14:50:00,1.42168,1.42186,1.42105,1.42124,36600000.0
2006-09-04 14:51:00,1.42133,1.42152,1.42125,1.42137,29000000.0
2006-09-04 14:52:00,1.42131,1.42144,1.42123,1.42144,25600000.0
2006-09-04 14:53:00,1.42119,1.4214,1.42089,1.42115,28200000.0
2006-09-04 14:54:00,1.42143,1.42163,1.42116,1.42116,42000000.0
2006-09-04 14:55:00,1.42142,1.42161,1.42126,1.42126,47000000.0
2006-09-04 14:56:00,1.42138,1.42141,1.42125,1.42138,49800000.0
2006-09-04 14:57:00,1.42143,1.42143,1.42125,1.42128,33400000.0
2006-09-04 14:58:00,1.4212,1.42144,1.4212,1.42121,59600000.0
2006-09-04 14:59:00,1.421,1.4211,1.421,1.421,42000000.0
2006-09-04 15:00:00,1.42133,1.42143,1.42101,1.42101,42000000.0
2006-09-04 15:01:00,1.42131,1.42136,1.42114,1.42117,38700000.0
2006-09-04 15:02:00,1.42143,1.42158,1.42135,1.42158,57500000.0
2006-09-04 15:03:00,1.42151,1.42166,1.42116,1.42134,59900001.0
2006-09-04 15:04:00,1.42127,1.42151,1.42119,1.42151,40000000.0
2006-09-04 15:05:00,1.4217,1.42175,1.42157,1.42173,24600000.0
2006-09-04 15:06:00,1.42181,1.42181,1.42134,1.42161,32300000.0
2006-09-04 15:07:00,1.4217,1.42187,1.4215,1.42159,35800000.0
2006-09-04 15:08:00,1.42154,1.42167,1.42137,1.42162,48200000.0
2006-09-04 15:09:00,1.42181,1.42192,1.42155,1.42181,35200000.0
2006-09-04 15:10:00,1.42175,1.42183,1.4216,1.4216,45400000.0
2006-09-04 15:11:00,1.42176,1.42191,1.42174,1.42186,32800000.0
2006-09-04 15:12:00,1.42179,1.4221,1.42179,1.42201,27800000.0
2006-09-04 15:13:00,1.42215,1.4222,1.422,1.4222,27400000.0
2006-09-04 15:14:00,1.42199,1.42227,1.42199,1.42205,30800000.0
2006-09-04 15:15:00,1.42211,1.42216,1.42169,1.42212,58100000.0
2006-09-04 15:16:00,1.42211,1.42245,1.42211,1.42245,37500000.0
2006-09-04 15:17:00,1.42245,1.42256,1.42234,1.42247,49400000.0
2006-09-04 15:18:00,1.42236,1.42245,1.42205,1.42241,44600000.0
2006-09-04 15:19:00,1.4223,1.4223,1.42211,1.42211,25800000.0
2006-09-04 15:20:00,1.4222,1.42229,1.42217,1.42223,28700000.0
2006-09-04 15:21:00,1.42207,1.42225,1.42202,1.42225,28600000.0
2006-09-04 15:22:00,1.42213,1.42233,1.42205,1.42223,28200000.0
2006-09-04 15:23:00,1.42227,1.42227,1.42204,1.42225,36500000.0
2006-09-04 15:24:00,1.42236,1.42238,1.4222,1.42225,31400000.0
2006-09-04 15:25:00,1.42219,1.42236,1.42208,1.42213,26600000.0
2006-09-04 15:26:00,1.42223,1.42224,1.42208,1.42224,27400000.0
2006-09-04 15:27:00,1.42218,1.42238,1.42218,1.42231,37300000.0
2006-09-04 15:28:00,1.4222,1.42229,1.42218,1.42225,55100000.0
2006-09-04 15:29:00,1.4222,1.4222,1.42179,1.42179,42000000.0
2006-09-04 15:30:00,1.42209,1.42209,1.42163,1.42188,22000000.0
2006-09-04 15:31:00,1.42192,1.42203,1.42189,1.42202,35000000.0
2006-09-04 15:32:00,1.42187,1.42197,1.42179,1.42192,38800000.0
2006-09-04 15:33:00,1.42193,1.42206,1.42158,1.42206,41700000.0
2006-09-04 15:34:00,1.42198,1.42207,1.42177,1.42177,31300000.0
2006-09-04 15:35:00,1.4219,1.42215,1.42179,1.42179,33200000.0
2006-09-04 15:36:00,1.42214,1.42235,1.42205,1.42205,38600000.0
2006-09-04 15:37:00,1.42215,1.42224,1.42202,1.42217,32400000.0
2006-09-04 15:38:00,1.42222,1.4224,1.4222,1.42236,32600000.0
2006-09-04 15:39:00,1.42234,1.42234,1.42202,1.42205,28100000.0
2006-09-04 15:40:00,1.42223,1.42223,1.42182,1.42182,22600000.0
2006-09-04 15:41:00,1.42209,1.42212,1.42177,1.42211,59500000.0
2006-09-04 15:42:00,1.42203,1.42208,1.42183,1.42205,31000000.0
2006-09-04 15:43:00,1.42207,1.42227,1.42192,1.42221,53600000.0
2006-09-04 15:44:00,1.42211,1.42217,1.42177,1.42217,25600000.0
2006-09-04 15:45:00,1.42208,1.42222,1.42188,1.4221,46200000.0
2006-09-04 15:46:00,1.42214,1.42219,1.42207,1.42207,37400000.0
2006-09-04 15:47:00,1.42201,1.42226,1.42178,1.42226,44400000.0
2006-09-04 15:48:00,1.42223,1.42252,1.42218,1.42228,48300000.0
2006-09-04 15:49:00,1.42225,1.42255,1.42225,1.42228,51200000.0
2006-09-04 15:50:00,1.42212,1.42222,1.42212,1.42218,35000000.0
2006-09-04 15:51:00,1.42205,1.4222,1.42192,1.42213,47200000.0
2006-09-04 15:52:00,1.42212,1.42217,1.42199,1.42208,40700000.0
2006-09-04 15:53:00,1.42209,1.42242,1.42209,1.42231,46200000.0
2006-09-04 15:54:00,1.42222,1.42223,1.42207,1.42209,32600000.0
2006-09-04 15:55:00,1.42226,1.42228,1.42196,1.42211,57800000.0
2006-09-04 15:56:00,1.42216,1.42238,1.42194,1.42225,36800000.0
2006-09-04 15:57:00,1.42222,1.42247,1.4222,1.4222,27000000.0
2006-09-04 15:58:00,1.42243,1.42244,1.42227,1.42237,29200000.0
2006-09-04 15:59:00,1.42234,1.42234,1.42221,1.42224,21800000.0
2006-09-04 16:00:00,1.42226,1.42238,1.42195,1.42233,20800000.0
2006-09-04 16:01:00,1.42235,1.42255,1.42232,1.42243,39900000.0
2006-09-04 16:02:00,1.42223,1.42229,1.42191,1.42229,35200000.0
2006-09-04 16:03:00,1.42241,1.42274,1.42241,1.42262,47200000.0
2006-09-04 16:04:00,1.42248,1.42264,1.42237,1.42253,34100000.0
2006-09-04 16:05:00,1.42251,1.4226,1.42237,1.42256,33000000.0
2006-09-04 16:06:00,1.42247,1.42273,1.42241,1.42247,31600000.0
2006-09-04 16:07:00,1.42238,1.42257,1.42238,1.42254,52700000.0
2006-09-04 16:08:00,1.42265,1.42265,1.42235,1.42241,23000000.0
2006-09-04 16:09:00,1.42228,1.42261,1.42228,1.42253,48100000.0
2006-09-04 16:10:00,1.42257,1.42266,1.42243,1.4226,34400000.0
2006-09-04 16:11:00,1.42224,1.42244,1.42224,1.42224,35200000.0
2006-09-04 16:12:00,1.42213,1.42235,1.42181,1.42235,44400000.0
2006-09-04 16:13:00,1.42232,1.42252,1.42224,1.42252,23400000.0
2006-09-04 16:14:00,1.42252,1.4229,1.42247,1.4229,39500000.0
2006-09-04 16:15:00,1.42276,1.42283,1.42258,1.4228,30600000.0
2006-09-04 16:16:00,1.42274,1.42289,1.42267,1.42276,39500000.0
2006-09-04 16:17:00,1.42256,1.42273,1.42255,1.42273,29400000.0
2006-09-04 16:18:00,1.42275,1.42286,1.42267,1.42281,17000000.0
2006-09-04 16:19:00,1.42299,1.42299,1.42238,1.42264,28000000.0
2006-09-04 16:20:00,1.42258,1.4227,1.42245,1.42265,58500000.0
2006-09-04 16:21:00,1.42259,1.42264,1.42242,1.42264,41600000.0
2006-09-04 16:22:00,1.42262,1.42262,1.4221,1.4221,57200000.0
2006-09-04 16:23:00,1.42238,1.4225,1.42231,1.4225,47500001.0
2006-09-04 16:24:00,1.42259,1.42259,1.42239,1.42244,36400000.0
2006-09-04 16:25:00,1.42248,1.42248,1.42182,1.42229,49400000.0
2006-09-04 16:26:00,1.42239,1.4225,1.42224,1.42224,57500000.0
2006-09-04 16:27:00,1.42224,1.42249,1.42222,1.42222,42200000.0
2006-09-04 16:28:00,1.42249,1.42255,1.42233,1.42243,51500000.0
2006-09-04 16:29:00,1.42259,1.42259,1.42237,1.4225,27700000.0
2006-09-04 16:30:00,1.42249,1.42257,1.42244,1.42254,40800000.0
2006-09-04 16:31:00,1.42257,1.42271,1.42254,1.42258,46700000.0
2006-09-04 16:32:00,1.42286,1.42286,1.42234,1.42281,37400000.0
2006-09-04 16:33:00,1.42292,1.42292,1.42258,1.42258,40700000.0
2006-09-04 16:34:00,1.42278,1.42281,1.42252,1.42273,52200000.0
2006-09-04 16:35:00,1.42279,1.42283,1.42256,1.42283,38300000.0
2006-09-04 16:36:00,1.42268,1.42283,1.42233,1.42252,32600000.0
2006-09-04 16:37:00,1.4226,1.4227,1.42245,1.42264,47600000.0
2006-09-04 16:38:00,1.42257,1.42271,1.42242,1.4226,48000000.0
2006-09-04 16:39:00,1.42265,1.42265,1.42258,1.42265,35400000.0
2006-09-04 16:40:00,1.42259,1.42264,1.42251,1.42264,43700000.0
2006-09-04 16:41:00,1.4222,1.4231,1.4222,1.4227,33800000.0
2006-09-04 16:42:00,1.42255,1.42262,1.42249,1.4225,30000000.0
2006-09-04 16:43:00,1.42246,1.42281,1.42246,1.42281,42000000.0
2006-09-04 16:44:00,1.42288,1.42288,1.42233,1.42264,41000000.0
2006-09-04 16:45:00,1.42245,1.42267,1.42242,1.4226,31800000.0
2006-09-04 16:46:00,1.42277,1.42277,1.42245,1.42259,43600000.0
2006-09-04 16:47:00,1.42267,1.42272,1.42244,1.42254,42600000.0
2006-09-04 16:48:00,1.42269,1.42269,1.42221,1.42249,40600001.0
2006-09-04 16:49:00,1.42256,1.42275,1.42248,1.42275,41200000.0
2006-09-04 16:50:00,1.42275,1.42284,1.42249,1.42265,46700000.0
2006-09-04 16:51:00,1.42286,1.42298,1.42274,1.42298,23200000.0
2006-09-04 16:52:00,1.42312,1.42312,1.42287,1.423,39400000.0
2006-09-04 16:53:00,1.42291,1.42291,1.42269,1.42291,60900000.0
2006-09-04 16:54:00,1.42296,1.42306,1.42282,1.42292,54000001.0
2006-09-04 16:55:00,1.42313,1.42317,1.42292,1.42313,45300001.0
2006-09-04 16:56:00,1.423,1.42307,1.42295,1.42301,42600000.0
2006-09-04 16:57:00,1.42307,1.42308,1.42273,1.42304,41800001.0
2006-09-04 16:58:00,1.42286,1.42289,1.4226,1.42262,34800000.0
2006-09-04 16:59:00,1.42288,1.42327,1.42268,1.42327,54000000.0
2006-09-04 17:00:00,1.42291,1.42328,1.42291,1.42315,43500000.0
2006-09-04 17:01:00,1.42295,1.42321,1.42281,1.42321,55800000.0
2006-09-04 17:02:00,1.42305,1.42322,1.42301,1.42322,27000000.0
2006-09-04 17:03:00,1.42331,1.4234,1.42326,1.42336,52600001.0
2006-09-04 17:04:00,1.42334,1.42334,1.42291,1.42311,37600000.0
2006-09-04 17:05:00,1.42311,1.42344,1.42284,1.42344,29400000.0
2006-09-04 17:06:00,1.42332,1.42332,1.42307,1.42323,34100000.0
2006-09-04 17:07:00,1.42316,1.42329,1.42305,1.42305,43400000.0
2006-09-04 17:08:00,1.4229,1.42315,1.4229,1.423,48600001.0
2006-09-04 17:09:00,1.42292,1.42301,1.42273,1.42301,37600000.0
2006-09-04 17:10:00,1.42279,1.42294,1.42277,1.42287,41200000.0
2006-09-04 17:11:00,1.42282,1.42286,1.42268,1.42275,21800000.0
2006-09-04 17:12:00,1.42244,1.42266,1.42244,1.42261,42200000.0
2006-09-04 17:13:00,1.4227,1.42309,1.4227,1.42309,42600000.0
2006-09-04 17:14:00,1.42281,1.42306,1.42281,1.42288,58000000.0
2006-09-04 17:15:00,1.42307,1.42307,1.42271,1.42274,76900000.0
2006-09-04 17:16:00,1.4227,1.42295,1.4227,1.4228,30000000.0
2006-09-04 17:17:00,1.42291,1.42318,1.42272,1.42308,61100000.0
2006-09-04 17:18:00,1.42336,1.42338,1.42311,1.42338,83000002.0
2006-09-04 17:19:00,1.42315,1.4233,1.42306,1.42309,34800000.0
2006-09-04 17:20:00,1.4231,1.42313,1.42261,1.42279,47600000.0
2006-09-04 17:21:00,1.42328,1.42338,1.42284,1.42319,56600000.0
2006-09-04 17:22:00,1.42293,1.42316,1.42292,1.423,41600000.0
2006-09-04 17:23:00,1.42258,1.42319,1.42258,1.42319,40200000.0
2006-09-04 17:24:00,1.42321,1.42321,1.42299,1.42316,30200000.0
2006-09-04 17:25:00,1.42306,1.42337,1.42306,1.42315,44600000.0
2006-09-04 17:26:00,1.42309,1.42316,1.42283,1.42294,55600000.0
2006-09-04 17:27:00,1.42289,1.42317,1.42288,1.42296,23000000.0
2006-09-04 17:28:00,1.42313,1.4232,1.42303,1.4231,41700000.0
2006-09-04 17:29:00,1.42305,1.42311,1.42267,1.42309,32200000.0
2006-09-04 17:30:00,1.4232,1.4232,1.42265,1.42305,46000000.0
2006-09-04 17:31:00,1.42304,1.42332,1.42297,1.42307,37800000.0
2006-09-04 17:32:00,1.42284,1.42307,1.4226,1.4226,31400000.0
2006-09-04 17:33:00,1.42276,1.42285,1.42273,1.42276,44000001.0
2006-09-04 17:34:00,1.42276,1.42303,1.42275,1.42294,43700000.0
2006-09-04 17:35:00,1.42295,1.42309,1.42289,1.42307,44800000.0
2006-09-04 17:36:00,1.42317,1.42383,1.42312,1.42374,30200000.0
2006-09-04 17:37:00,1.42393,1.42406,1.42328,1.42386,43800000.0
2006-09-04 17:38:00,1.42411,1.42439,1.42405,1.42417,54000000.0
2006-09-04 17:39:00,1.42447,1.42476,1.42423,1.42476,25600000.0
2006-09-04 17:40:00,1.42454,1.42474,1.42443,1.42452,35000000.0
2006-09-04 17:41:00,1.42455,1.42455,1.42427,1.42434,37600000.0
2006-09-04 17:42:00,1.42438,1.42439,1.42395,1.42426,42300000.0
2006-09-04 17:43:00,1.42451,1.42451,1.42406,1.42416,37200000.0
2006-09-04 17:44:00,1.42396,1.424,1.4239,1.42392,27800000.0
2006-09-04 17:45:00,1.42413,1.4243,1.424,1.4243,38700000.0
2006-09-04 17:46:00,1.42434,1.42434,1.42389,1.42417,57600000.0
2006-09-04 17:47:00,1.42414,1.42422,1.42396,1.42406,44500000.0
2006-09-04 17:48:00,1.42407,1.42426,1.42385,1.42426,32400000.0
2006-09-04 17:49:00,1.42428,1.42428,1.42376,1.42411,36400000.0
2006-09-04 17:50:00,1.4241,1.42426,1.42396,1.42426,26000000.0
2006-09-04 17:51:00,1.42422,1.42438,1.42401,1.42412,33000000.0
2006-09-04 17:52:00,1.42424,1.42441,1.4242,1.42432,25800000.0
2006-09-04 17:53:00,1.42418,1.42441,1.42416,1.42432,27400000.0
2006-09-04 17:54:00,1.42423,1.42441,1.42371,1.42412,37200000.0
2006-09-04 17:55:00,1.424,1.42419,1.42338,1.42419,35000000.0
2006-09-04 17:56:00,1.42401,1.42423,1.42401,1.42413,22000000.0
2006-09-04 17:57:00,1.42436,1.42454,1.42409,1.4244,39200000.0
2006-09-04 17:58:00,1.42448,1.42453,1.42428,1.42453,48300000.0
2006-09-04 17:59:00,1.42428,1.42458,1.42415,1.42447,55100000.0
2006-09-04 18:00:00,1.42463,1.42463,1.42435,1.42453,44000000.0
2006-09-04 18:01:00,1.42459,1.42459,1.42413,1.42425,40500000.0
2006-09-04 18:02:00,1.42436,1.42448,1.42436,1.42444,43800000.0
2006-09-04 18:03:00,1.42441,1.42466,1.42431,1.42431,33400000.0
2006-09-04 18:04:00,1.42459,1.42467,1.42447,1.42449,60700001.0
2006-09-04 18:05:00,1.42458,1.42458,1.42435,1.42435,33000000.0
2006-09-04 18:06:00,1.42422,1.42442,1.42401,1.42401,62000000.0
2006-09-04 18:07:00,1.42418,1.42418,1.42396,1.42411,54900000.0
2006-09-04 18:08:00,1.424,1.42428,1.424,1.42416,55300001.0
2006-09-04 18:09:00,1.42408,1.42426,1.42399,1.42412,47500000.0
2006-09-04 18:10:00,1.42419,1.4243,1.42402,1.42415,24600000.0
2006-09-04 18:11:00,1.42432,1.42464,1.42416,1.42446,46000000.0
2006-09-04 18:12:00,1.42442,1.42442,1.424,1.424,44800000.0
2006-09-04 18:13:00,1.42404,1.42417,1.42387,1.42407,39300000.0
2006-09-04 18:14:00,1.42331,1.42405,1.42331,1.42405,28000000.0
2006-09-04 18:15:00,1.42402,1.42421,1.42392,1.42421,37800000.0
2006-09-04 18:16:00,1.42429,1.42429,1.42403,1.42406,27800000.0
2006-09-04 18:17:00,1.42401,1.4241,1.42381,1.42381,46000000.0
2006-09-04 18:18:00,1.42391,1.424,1.42375,1.42376,58000000.0
2006-09-04 18:19:00,1.42381,1.42381,1.42353,1.42366,55300000.0
2006-09-04 18:20:00,1.42362,1.42378,1.42341,1.42357,37600000.0
2006-09-04 18:21:00,1.42372,1.42384,1.42361,1.42372,47400000.0
2006-09-04 18:22:00,1.42384,1.42405,1.4238,1.42384,28200000.0
2006-09-04 18:23:00,1.42386,1.42399,1.42385,1.42392,36800000.0
2006-09-04 18:24:00,1.42397,1.42407,1.42384,1.42386,42600000.0
2006-09-04 18:25:00,1.4241,1.42426,1.42398,1.42415,32200000.0
2006-09-04 18:26:00,1.42406,1.42408,1.42394,1.42399,49000001.0
2006-09-04 18:27:00,1.42395,1.4242,1.42379,1.424,80100002.0
2006-09-04 18:28:00,1.42378,1.42391,1.42374,1.42376,29600000.0
2006-09-04 18:29:00,1.4238,1.42396,1.42369,1.42392,28900000.0
2006-09-04 18:30:00,1.42388,1.42388,1.42365,1.42371,38300000.0
2006-09-04 18:31:00,1.42376,1.42389,1.42369,1.42385,23400000.0
2006-09-04 18:32:00,1.42378,1.42388,1.42364,1.42388,23600000.0
2006-09-04 18:33:00,1.42401,1.42404,1.42376,1.42381,56100000.0
2006-09-04 18:34:00,1.42386,1.42413,1.42384,1.4241,33700000.0
2006-09-04 18:35:00,1.42424,1.42425,1.42373,1.42407,38600000.0
2006-09-04 18:36:00,1.42389,1.42408,1.42384,1.42393,46200000.0
2006-09-04 18:37:00,1.42407,1.42423,1.42405,1.42423,35200000.0
2006-09-04 18:38:00,1.42412,1.42434,1.42396,1.42421,33200000.0
2006-09-04 18:39:00,1.42395,1.42425,1.42395,1.42421,33000000.0
2006-09-04 18:40:00,1.4241,1.4242,1.42386,1.42395,29000000.0
2006-09-04 18:41:00,1.42404,1.42431,1.42404,1.42431,25800000.0
2006-09-04 18:42:00,1.42431,1.42439,1.42416,1.42439,44900000.0
2006-09-04 18:43:00,1.42427,1.4244,1.42406,1.42415,36600000.0
2006-09-04 18:44:00,1.42416,1.42416,1.42396,1.42396,28800000.0
2006-09-04 18:45:00,1.42398,1.42417,1.42393,1.42393,36400000.0
2006-09-04 18:46:00,1.42426,1.42437,1.42417,1.42417,20400000.0
2006-09-04 18:47:00,1.42436,1.42436,1.42426,1.42429,31000000.0
2006-09-04 18:48:00,1.42424,1.42433,1.42402,1.4241,42000000.0
2006-09-04 18:49:00,1.42394,1.42395,1.42364,1.42377,33500000.0
2006-09-04 18:50:00,1.4239,1.42407,1.42379,1.42397,51900000.0
2006-09-04 18:51:00,1.42395,1.424,1.42379,1.42385,41200000.0
2006-09-04 18:52:00,1.42367,1.42397,1.42367,1.42377,42400000.0
2006-09-04 18:54:00,1.42397,1.4241,1.42369,1.4241,31700000.0
2006-09-04 18:55:00,1.4242,1.4242,1.4242,1.4242,20800000.0
2006-09-04 18:56:00,1.424,1.4243,1.4239,1.4239,20800000.0
2006-09-04 18:57:00,1.42409,1.4242,1.42409,1.42416,20800000.0
2006-09-04 18:58:00,1.42416,1.42421,1.42406,1.42409,26700000.0
2006-09-04 18:59:00,1.42419,1.42421,1.42377,1.42406,38500000.0
2006-09-04 19:00:00,1.42409,1.42409,1.4237,1.42392,33700000.0
2006-09-04 19:01:00,1.42407,1.42407,1.42369,1.42383,44200000.0
2006-09-04 19:02:00,1.42397,1.42414,1.42397,1.42407,27200000.0
2006-09-04 19:03:00,1.42392,1.42411,1.4238,1.42411,40000000.0
2006-09-04 19:04:00,1.42405,1.42421,1.42378,1.42397,41900000.0
2006-09-04 19:05:00,1.42411,1.42423,1.42399,1.42408,25800000.0
2006-09-04 19:06:00,1.42413,1.42413,1.42396,1.42413,43000001.0
2006-09-04 19:07:00,1.42413,1.42428,1.424,1.42422,57000000.0
2006-09-04 19:08:00,1.42394,1.42417,1.42394,1.42404,32600000.0
2006-09-04 19:09:00,1.42409,1.42409,1.42392,1.42399,31800000.0
2006-09-04 19:10:00,1.42403,1.42403,1.42358,1.42358,44400000.0
2006-09-04 19:11:00,1.42397,1.42416,1.42392,1.42407,42000000.0
2006-09-04 19:12:00,1.42386,1.42414,1.42386,1.42414,37800000.0
2006-09-04 19:13:00,1.42411,1.42419,1.42401,1.42419,51800000.0
2006-09-04 19:14:00,1.42404,1.42427,1.42394,1.42427,38900000.0
2006-09-04 19:15:00,1.42411,1.42414,1.42386,1.42412,29400000.0
2006-09-04 19:16:00,1.4243,1.4243,1.4241,1.4241,49000000.0
2006-09-04 19:17:00,1.42399,1.42414,1.42389,1.42401,49000000.0
2006-09-04 19:19:00,1.42417,1.42417,1.42371,1.42409,42100000.0
2006-09-04 19:20:00,1.42409,1.42419,1.42384,1.42409,38200000.0
2006-09-04 19:21:00,1.42394,1.42419,1.42394,1.42407,28800000.0
2006-09-04 19:22:00,1.42416,1.42426,1.42401,1.42423,31200000.0
2006-09-04 19:23:00,1.42406,1.42428,1.42381,1.42426,63100001.0
2006-09-04 19:24:00,1.42426,1.42426,1.42406,1.42419,74700001.0
2006-09-04 19:25:00,1.42429,1.42429,1.42406,1.42426,39000001.0
2006-09-04 19:26:00,1.424,1.42425,1.42382,1.4241,28000000.0
2006-09-04 19:27:00,1.42407,1.4242,1.42385,1.4242,42700000.0
2006-09-04 19:28:00,1.42401,1.42415,1.42383,1.42395,42000000.0
2006-09-04 19:29:00,1.42387,1.42429,1.42363,1.42429,25800000.0
2006-09-04 19:30:00,1.4245,1.4245,1.4245,1.4245,53700000.0
2006-09-04 19:31:00,1.42443,1.42443,1.42431,1.42443,53700000.0
2006-09-04 19:32:00,1.42441,1.42458,1.42432,1.42451,54800001.0
2006-09-04 19:33:00,1.42459,1.42464,1.42441,1.42459,48100000.0
2006-09-04 19:34:00,1.42452,1.42452,1.42428,1.42436,31000000.0
2006-09-04 19:35:00,1.4243,1.4243,1.4243,1.4243,32800000.0
2006-09-04 19:36:00,1.4242,1.4242,1.4242,1.4242,32800000.0
2006-09-04 19:37:00,1.42447,1.42447,1.4241,1.4241,32800000.0
2006-09-04 19:38:00,1.42415,1.42455,1.42415,1.42419,33200000.0
2006-09-04 19:39:00,1.42431,1.42438,1.42416,1.42436,67400002.0
2006-09-04 19:40:00,1.42428,1.42443,1.42415,1.42428,45500000.0
2006-09-04 19:41:00,1.42426,1.42441,1.42416,1.42436,37800000.0
2006-09-04 19:42:00,1.42443,1.42454,1.42424,1.42454,45000000.0
2006-09-04 19:43:00,1.42438,1.42438,1.42396,1.42431,29800000.0
2006-09-04 19:44:00,1.42435,1.42446,1.42425,1.42446,67000001.0
2006-09-04 19:45:00,1.4243,1.42443,1.42428,1.42428,54900000.0
2006-09-04 19:46:00,1.42426,1.42436,1.42388,1.42388,51200000.0
2006-09-04 19:47:00,1.42421,1.42441,1.42416,1.42436,41400000.0
2006-09-04 19:48:00,1.42441,1.42441,1.42426,1.42428,39800000.0
2006-09-04 19:49:00,1.42432,1.42447,1.4243,1.4243,28200000.0
2006-09-04 19:50:00,1.42446,1.42446,1.42399,1.42406,62000000.0
2006-09-04 19:51:00,1.42386,1.42409,1.42386,1.42393,30900000.0
2006-09-04 19:52:00,1.42363,1.42383,1.42352,1.42365,84000000.0
2006-09-04 19:53:00,1.42369,1.42385,1.42358,1.42379,59000000.0
2006-09-04 19:54:00,1.42389,1.42404,1.42385,1.42395,29600000.0
2006-09-04 19:55:00,1.42396,1.42408,1.42392,1.42392,49500000.0
2006-09-04 19:56:00,1.42394,1.4241,1.42384,1.42403,33000000.0
2006-09-04 19:57:00,1.42408,1.42412,1.4237,1.42379,25600000.0
2006-09-04 19:58:00,1.42362,1.42377,1.42362,1.42362,29400000.0
2006-09-04 19:59:00,1.42376,1.42396,1.42372,1.42376,22200000.0
2006-09-04 20:00:00,1.42374,1.42397,1.42354,1.42354,39000000.0
2006-09-04 20:01:00,1.42399,1.42417,1.4239,1.4239,64800000.0
2006-09-04 20:02:00,1.42392,1.42404,1.42382,1.42404,27600000.0
2006-09-04 20:03:00,1.42413,1.42413,1.42378,1.42387,25600000.0
2006-09-04 20:04:00,1.42393,1.42408,1.42367,1.42387,52800000.0
2006-09-04 20:05:00,1.42387,1.42407,1.42382,1.42384,36800000.0
2006-09-04 20:06:00,1.42394,1.42399,1.42378,1.42384,25600000.0
2006-09-04 20:07:00,1.42372,1.42373,1.42344,1.4235,33000000.0
2006-09-04 20:08:00,1.42353,1.42353,1.42316,1.4234,30000000.0
2006-09-04 20:09:00,1.42334,1.42334,1.42312,1.42312,18400000.0
2006-09-04 20:10:00,1.42287,1.42325,1.42287,1.42324,49900000.0
2006-09-04 20:11:00,1.42331,1.42331,1.42311,1.42319,30600000.0
2006-09-04 20:12:00,1.42334,1.42346,1.42301,1.42345,56200001.0
2006-09-04 20:13:00,1.42342,1.42342,1.42322,1.42337,30200000.0
2006-09-04 20:14:00,1.42333,1.42356,1.42285,1.42356,48900000.0
2006-09-04 20:15:00,1.4237,1.42372,1.42357,1.42371,31600000.0
2006-09-04 20:16:00,1.42364,1.42389,1.42362,1.4237,51200001.0
2006-09-04 20:17:00,1.42352,1.42365,1.42322,1.42365,47800000.0
2006-09-04 20:18:00,1.4237,1.4237,1.42346,1.42352,56700000.0
2006-09-04 20:19:00,1.42364,1.42364,1.42331,1.4235,62500000.0
2006-09-04 20:20:00,1.42352,1.42357,1.42329,1.42357,24600000.0
2006-09-04 20:21:00,1.42331,1.42363,1.42329,1.42363,46900000.0
2006-09-04 20:22:00,1.42361,1.42361,1.42324,1.42342,46300001.0
2006-09-04 20:23:00,1.42349,1.4236,1.42331,1.4236,42600000.0
2006-09-04 20:24:00,1.42382,1.42387,1.42362,1.42362,44700000.0
2006-09-04 20:25:00,1.42382,1.42382,1.42345,1.42352,42400000.0
2006-09-04 20:26:00,1.42372,1.42372,1.42328,1.42355,45500000.0
2006-09-04 20:27:00,1.4237,1.4237,1.4237,1.4237,43700000.0
2006-09-04 20:28:00,1.42346,1.42376,1.42345,1.42376,43700000.0
2006-09-04 20:29:00,1.4237,1.424,1.4236,1.4236,39700000.0
2006-09-04 20:30:00,1.42368,1.42383,1.42359,1.42383,39700000.0
2006-09-04 20:31:00,1.42379,1.42388,1.42344,1.42388,36200000.0
2006-09-04 20:32:00,1.42371,1.42396,1.42349,1.4239,45100000.0
2006-09-04 20:33:00,1.424,1.424,1.424,1.424,35600000.0
2006-09-04 20:34:00,1.4242,1.4242,1.4242,1.4242,35600000.0
2006-09-04 20:35:00,1.42362,1.42375,1.42355,1.4236,35600000.0
2006-09-04 20:37:00,1.42383,1.42386,1.42361,1.42386,44400000.0
2006-09-04 20:38:00,1.42396,1.42399,1.42376,1.42386,40200000.0
2006-09-04 20:39:00,1.42368,1.42388,1.42347,1.42363,66000000.0
2006-09-04 20:40:00,1.42363,1.42384,1.4236,1.42374,29800000.0
2006-09-04 20:41:00,1.42386,1.42396,1.42363,1.42389,43200000.0
2006-09-04 20:42:00,1.42386,1.42391,1.42358,1.42389,50100000.0
2006-09-04 20:43:00,1.42378,1.42395,1.42351,1.42351,26800000.0
2006-09-04 20:44:00,1.42378,1.42386,1.42349,1.42373,24800000.0
2006-09-04 20:45:00,1.42359,1.42386,1.42359,1.42371,36800000.0
2006-09-04 20:46:00,1.42397,1.42397,1.42384,1.42389,38500000.0
2006-09-04 20:47:00,1.42392,1.42401,1.4236,1.42389,35400000.0
2006-09-04 20:48:00,1.42369,1.42393,1.42369,1.42379,44800000.0
2006-09-04 20:49:00,1.4239,1.424,1.4239,1.424,27800000.0
2006-09-04 20:50:00,1.42377,1.42393,1.42372,1.42393,27800000.0
2006-09-04 20:52:00,1.42389,1.42409,1.42384,1.42399,43100001.0
2006-09-04 20:53:00,1.424,1.424,1.4239,1.4239,48000000.0
2006-09-04 20:54:00,1.42365,1.42404,1.42365,1.42392,48000000.0
2006-09-04 20:55:00,1.42396,1.42428,1.42389,1.42427,41600000.0
2006-09-04 20:56:00,1.42415,1.42443,1.42411,1.42443,18400000.0
2006-09-04 20:57:00,1.42429,1.42429,1.42412,1.42416,28200000.0
2006-09-04 20:58:00,1.42435,1.42442,1.42424,1.42427,39800000.0
2006-09-04 20:59:00,1.4244,1.4244,1.4243,1.4243,29300000.0
2006-09-04 21:00:00,1.42418,1.42475,1.42418,1.4247,29300000.0
2006-09-04 21:01:00,1.42463,1.42479,1.42418,1.42429,25000000.0
2006-09-04 21:02:00,1.42425,1.42464,1.42414,1.42449,41400000.0
2006-09-04 21:03:00,1.42449,1.42462,1.4243,1.4243,28200000.0
2006-09-04 21:04:00,1.42474,1.42479,1.42446,1.42479,40400000.0
2006-09-04 21:05:00,1.4246,1.42489,1.42436,1.42468,35200000.0
2006-09-04 21:06:00,1.42444,1.4247,1.42418,1.4247,44600000.0
2006-09-04 21:07:00,1.42422,1.42456,1.42394,1.42456,25400000.0
2006-09-04 21:08:00,1.42458,1.42458,1.42415,1.42415,32200000.0
2006-09-04 21:09:00,1.42478,1.42478,1.42387,1.42393,37800000.0
2006-09-04 21:10:00,1.42406,1.42472,1.42405,1.42405,48800000.0
2006-09-04 21:11:00,1.4241,1.4241,1.4241,1.4241,40000000.0
2006-09-04 21:14:00,1.4242,1.4242,1.4242,1.4242,40000000.0
2006-09-04 21:15:00,1.42395,1.42414,1.42394,1.424,40000000.0
2006-09-04 21:16:00,1.42351,1.42385,1.42344,1.42344,33400000.0
2006-09-04 21:17:00,1.42342,1.42345,1.42296,1.42296,36500000.0
2006-09-04 21:18:00,1.42345,1.42345,1.42278,1.42321,32000000.0
2006-09-04 21:19:00,1.42333,1.42333,1.42313,1.42318,14600000.0
2006-09-04 21:20:00,1.42321,1.42338,1.42315,1.42321,52800001.0
2006-09-04 21:21:00,1.42318,1.42343,1.42318,1.42331,31600000.0
2006-09-04 21:22:00,1.42293,1.42347,1.42293,1.42321,38700000.0
2006-09-04 21:23:00,1.4235,1.4235,1.4235,1.4235,39500000.0
2006-09-04 21:24:00,1.4234,1.4234,1.4232,1.4233,39500000.0
2006-09-04 21:25:00,1.42313,1.42323,1.42279,1.42279,39500000.0
2006-09-04 21:26:00,1.42313,1.42335,1.42312,1.42313,38600000.0
2006-09-04 21:27:00,1.4233,1.4233,1.4233,1.4233,33200000.0
2006-09-04 21:28:00,1.42302,1.42323,1.42302,1.42323,33200000.0
2006-09-04 21:29:00,1.42339,1.42342,1.42326,1.42332,33600000.0
2006-09-04 21:30:00,1.4233,1.4233,1.4233,1.4233,21900000.0
2006-09-04 21:31:00,1.42326,1.42326,1.42306,1.42306,21900000.0
2006-09-04 21:32:00,1.42317,1.42331,1.42315,1.42331,30400000.0
2006-09-04 21:33:00,1.42344,1.42364,1.42341,1.42356,29100000.0
2006-09-04 21:34:00,1.4236,1.4236,1.4236,1.4236,30200000.0
2006-09-04 21:35:00,1.42353,1.42362,1.42318,1.42362,30200000.0
2006-09-04 21:36:00,1.42374,1.42374,1.42331,1.42366,46900000.0
2006-09-04 21:37:00,1.42371,1.42422,1.42355,1.42422,54600000.0
2006-09-04 21:38:00,1.42427,1.42427,1.42414,1.42419,37000000.0
2006-09-04 21:39:00,1.42399,1.42423,1.42381,1.42388,37800000.0
2006-09-04 21:40:00,1.4239,1.4239,1.4239,1.4239,25400000.0
2006-09-04 21:42:00,1.4239,1.42395,1.42355,1.42355,25400000.0
2006-09-04 21:43:00,1.4238,1.4239,1.4238,1.4238,27800000.0
2006-09-04 21:44:00,1.4238,1.42384,1.42355,1.42355,27800000.0
2006-09-04 21:45:00,1.42375,1.42391,1.42366,1.42376,42300000.0
2006-09-04 21:46:00,1.42372,1.42387,1.42354,1.42366,55600001.0
2006-09-04 21:47:00,1.4238,1.4238,1.4236,1.4236,35800000.0
2006-09-04 21:48:00,1.42379,1.42379,1.42338,1.42351,35800000.0
2006-09-04 21:49:00,1.4238,1.4238,1.4238,1.4238,41400000.0
2006-09-04 21:50:00,1.42376,1.42383,1.42365,1.42365,41400000.0
2006-09-04 21:51:00,1.42345,1.42367,1.42345,1.42354,68600000.0
2006-09-04 21:52:00,1.4234,1.42357,1.42338,1.42357,37600000.0
2006-09-04 21:53:00,1.42354,1.42359,1.42326,1.42326,48400000.0
2006-09-04 21:54:00,1.42318,1.42345,1.42317,1.42341,49100000.0
2006-09-04 21:56:00,1.42354,1.42367,1.42347,1.4236,36000000.0
2006-09-04 21:57:00,1.42359,1.42363,1.42315,1.4235,43600000.0
2006-09-04 21:58:00,1.42344,1.42357,1.42339,1.42339,30800000.0
2006-09-04 21:59:00,1.42345,1.42359,1.4233,1.42339,37000000.0
2006-09-04 22:00:00,1.4235,1.42356,1.42345,1.42349,36000000.0
2006-09-04 22:01:00,1.42327,1.42351,1.42325,1.4233,33600000.0
2006-09-04 22:02:00,1.42349,1.42349,1.42322,1.42325,32600000.0
2006-09-04 22:03:00,1.42346,1.42359,1.42327,1.42359,37700000.0
2006-09-04 22:05:00,1.42334,1.42353,1.42321,1.42353,43600000.0
2006-09-04 22:07:00,1.42341,1.42391,1.42341,1.4239,27000000.0
2006-09-04 22:08:00,1.42364,1.42409,1.42364,1.42409,43500000.0
2006-09-04 22:09:00,1.42399,1.42399,1.42336,1.42336,18200000.0
2006-09-04 22:10:00,1.42344,1.42347,1.42326,1.42347,38400000.0
2006-09-04 22:11:00,1.42345,1.42356,1.42332,1.42338,30800001.0
2006-09-04 22:12:00,1.4237,1.4237,1.4235,1.4235,37800000.0
2006-09-04 22:13:00,1.42346,1.42353,1.42346,1.42346,37800000.0
2006-09-04 22:14:00,1.42336,1.42363,1.42336,1.42343,45600000.0
2006-09-04 22:15:00,1.42351,1.42362,1.42324,1.42329,60800001.0
2006-09-04 22:16:00,1.4233,1.42355,1.4233,1.42332,34200000.0
2006-09-04 22:17:00,1.4238,1.4238,1.4238,1.4238,24900000.0
2006-09-04 22:18:00,1.42379,1.42407,1.42379,1.42401,24900000.0
2006-09-04 22:19:00,1.42422,1.42435,1.42412,1.42423,23400000.0
2006-09-04 22:20:00,1.4244,1.42482,1.42434,1.42482,36200000.0
2006-09-04 22:21:00,1.42477,1.42477,1.42435,1.42459,32000000.0
2006-09-04 22:22:00,1.42471,1.42475,1.42453,1.4247,49000000.0
2006-09-04 22:23:00,1.42479,1.42479,1.42441,1.42441,25000000.0
2006-09-04 22:24:00,1.42462,1.42464,1.42434,1.42444,32600000.0
2006-09-04 22:25:00,1.42453,1.4247,1.42449,1.4247,32600000.0
2006-09-04 22:26:00,1.42469,1.42491,1.42469,1.42491,25800000.0
2006-09-04 22:27:00,1.42474,1.425,1.42449,1.42468,63000002.0
2006-09-04 22:28:00,1.42462,1.42484,1.42453,1.42468,47800001.0
2006-09-04 22:29:00,1.42476,1.4249,1.42448,1.42453,21000000.0
2006-09-04 22:30:00,1.4244,1.42448,1.42428,1.42436,49000000.0
2006-09-04 22:31:00,1.42449,1.42451,1.42381,1.42442,20800000.0
2006-09-04 22:32:00,1.4244,1.42468,1.4244,1.42468,63600000.0
2006-09-04 22:33:00,1.42466,1.42481,1.42465,1.4247,42200000.0
2006-09-04 22:34:00,1.42463,1.42467,1.42431,1.42445,52800000.0
2006-09-04 22:35:00,1.42473,1.4248,1.42433,1.42433,48800000.0
2006-09-04 22:36:00,1.42453,1.42499,1.42422,1.42422,34300000.0
2006-09-04 22:37:00,1.42471,1.42479,1.42453,1.42464,61000001.0
2006-09-04 22:38:00,1.42465,1.42485,1.42458,1.42472,35400000.0
2006-09-04 22:39:00,1.42464,1.42473,1.4244,1.4244,36600000.0
2006-09-04 22:40:00,1.42443,1.42456,1.42417,1.42417,55800000.0
2006-09-04 22:41:00,1.42423,1.42459,1.42423,1.42459,30200000.0
2006-09-04 22:42:00,1.42459,1.42459,1.42436,1.42447,33100000.0
2006-09-04 22:43:00,1.42453,1.42475,1.4245,1.42475,33200000.0
2006-09-04 22:44:00,1.42461,1.42477,1.42459,1.42477,41000000.0
2006-09-04 22:45:00,1.42472,1.42488,1.42462,1.42488,39100000.0
2006-09-04 22:46:00,1.42482,1.42499,1.42474,1.42478,34100000.0
2006-09-04 22:47:00,1.42478,1.42478,1.42446,1.42453,35200000.0
2006-09-04 22:48:00,1.42428,1.42456,1.42413,1.42447,29200000.0
2006-09-04 22:49:00,1.42448,1.42462,1.42418,1.42438,35100000.0
2006-09-04 22:50:00,1.42448,1.42462,1.4244,1.4244,33000000.0
2006-09-04 22:51:00,1.42455,1.42455,1.4242,1.42422,35700000.0
2006-09-04 22:52:00,1.42455,1.42477,1.42449,1.4245,21600000.0
2006-09-04 22:53:00,1.4247,1.42486,1.42445,1.42481,56000000.0
2006-09-04 22:55:00,1.42477,1.42484,1.4246,1.4246,33000000.0
2006-09-04 22:56:00,1.42478,1.42486,1.42466,1.42486,25800000.0
2006-09-04 22:57:00,1.42471,1.42471,1.42416,1.42416,37400000.0
2006-09-04 22:58:00,1.42454,1.42465,1.42454,1.42461,23400000.0
2006-09-04 22:59:00,1.42475,1.42478,1.42451,1.42469,39800000.0
2006-09-04 23:00:00,1.42481,1.42485,1.42439,1.42439,25300000.0
2006-09-04 23:01:00,1.42467,1.4248,1.42447,1.4248,54400000.0
2006-09-04 23:02:00,1.42465,1.42483,1.42465,1.4248,23600000.0
2006-09-04 23:03:00,1.42484,1.42484,1.42438,1.42438,45600000.0
2006-09-04 23:04:00,1.42461,1.42477,1.42446,1.42477,27900000.0
2006-09-04 23:05:00,1.42475,1.42488,1.42472,1.42487,36600001.0
2006-09-04 23:07:00,1.4246,1.42485,1.4246,1.42475,29400000.0
2006-09-04 23:08:00,1.42475,1.42483,1.42457,1.42465,45300000.0
2006-09-04 23:09:00,1.4247,1.42493,1.42465,1.4247,52200000.0
2006-09-04 23:10:00,1.42462,1.42482,1.42443,1.42462,65900001.0
2006-09-04 23:11:00,1.42451,1.42451,1.42432,1.42436,53800000.0
2006-09-04 23:12:00,1.42449,1.42454,1.42438,1.42452,48200000.0
2006-09-04 23:14:00,1.4248,1.4249,1.4248,1.4249,62800000.0
2006-09-04 23:15:00,1.42436,1.42446,1.42378,1.42433,62800000.0
2006-09-04 23:16:00,1.42446,1.42447,1.42427,1.42433,38000001.0
2006-09-04 23:17:00,1.42442,1.42451,1.42434,1.42439,28000000.0
2006-09-04 23:19:00,1.4247,1.4247,1.4247,1.4247,34000000.0
2006-09-04 23:20:00,1.4245,1.4245,1.42394,1.42427,34000000.0
2006-09-04 23:21:00,1.42434,1.42438,1.42408,1.42408,31800000.0
2006-09-04 23:22:00,1.42404,1.42423,1.42382,1.42423,33200000.0
2006-09-04 23:23:00,1.42426,1.42441,1.42426,1.42441,48800000.0
2006-09-04 23:24:00,1.42423,1.4244,1.4239,1.4239,28600000.0
2006-09-04 23:25:00,1.42404,1.42406,1.42377,1.42377,51700000.0
2006-09-04 23:26:00,1.42392,1.42399,1.42379,1.42389,26000000.0
2006-09-04 23:27:00,1.4237,1.42393,1.4237,1.42376,38500000.0
2006-09-04 23:28:00,1.42362,1.42372,1.42339,1.42339,48200000.0
2006-09-04 23:29:00,1.42351,1.42376,1.42334,1.42356,54200000.0
2006-09-04 23:30:00,1.42343,1.42359,1.42333,1.42346,25800000.0
2006-09-04 23:31:00,1.42352,1.4238,1.42325,1.4238,18400000.0
2006-09-04 23:32:00,1.42361,1.42385,1.4236,1.42376,22800000.0
2006-09-04 23:33:00,1.42368,1.42384,1.42359,1.42384,31000000.0
2006-09-04 23:34:00,1.42371,1.42371,1.4234,1.42344,39600000.0
2006-09-04 23:35:00,1.42369,1.42369,1.42349,1.42354,21200000.0
2006-09-04 23:36:00,1.42362,1.42369,1.42356,1.42356,47000000.0
2006-09-04 23:37:00,1.4237,1.42393,1.4237,1.42393,35000000.0
2006-09-04 23:38:00,1.42391,1.42391,1.42354,1.42364,33600000.0
2006-09-04 23:39:00,1.42341,1.42353,1.42337,1.42351,58400001.0
2006-09-04 23:40:00,1.4237,1.4237,1.42325,1.42325,44700000.0
2006-09-04 23:43:00,1.4238,1.4238,1.4236,1.4236,42600001.0
2006-09-04 23:45:00,1.42333,1.42362,1.42317,1.42342,42600001.0
2006-09-04 23:46:00,1.42359,1.42359,1.42336,1.42346,51900001.0
2006-09-04 23:47:00,1.42353,1.4236,1.42335,1.4235,50700000.0
2006-09-04 23:48:00,1.42351,1.42351,1.42326,1.42346,34000000.0
2006-09-04 23:49:00,1.42346,1.42346,1.42299,1.42319,37000001.0
2006-09-04 23:50:00,1.42324,1.4234,1.42307,1.42334,28400000.0
2006-09-04 23:51:00,1.4235,1.4235,1.4235,1.4235,26000000.0
2006-09-04 23:52:00,1.42329,1.42336,1.42299,1.42333,26000000.0
2006-09-04 23:53:00,1.42349,1.42349,1.42313,1.42332,20600000.0
2006-09-04 23:54:00,1.42307,1.4234,1.42259,1.42259,43000001.0
2006-09-04 23:55:00,1.42302,1.4232,1.42302,1.42312,47400001.0
2006-09-04 23:56:00,1.42322,1.42336,1.42305,1.42321,41300000.0
2006-09-04 23:57:00,1.42327,1.42336,1.42323,1.4233,28600000.0
2006-09-04 23:58:00,1.42322,1.42336,1.42296,1.42321,36900000.0
2006-09-04 23:59:00,1.42326,1.42353,1.42316,1.42322,40000000.0
2006-09-05 00:00:00,1.42336,1.42362,1.42321,1.42342,50500000.0
2006-09-05 00:01:00,1.42354,1.42354,1.42326,1.42342,42200000.0
2006-09-05 00:02:00,1.42335,1.42335,1.42284,1.42319,40000000.0
2006-09-05 00:03:00,1.42312,1.4232,1.42302,1.4231,80400000.0
2006-09-05 00:04:00,1.42307,1.42329,1.42307,1.42329,36300000.0
2006-09-05 00:05:00,1.42342,1.42349,1.42319,1.42319,27400000.0
2006-09-05 00:06:00,1.42328,1.42347,1.42328,1.42347,37100000.0
2006-09-05 00:07:00,1.42335,1.42345,1.4232,1.4233,28200000.0
2006-09-05 00:08:00,1.42332,1.42332,1.42303,1.42316,48300000.0
2006-09-05 00:09:00,1.42282,1.42305,1.42264,1.42277,39400000.0
2006-09-05 00:10:00,1.42288,1.42288,1.42273,1.42282,28900000.0
2006-09-05 00:11:00,1.42299,1.42304,1.42277,1.42292,33900000.0
2006-09-05 00:12:00,1.42286,1.42286,1.42272,1.42274,32800000.0
2006-09-05 00:13:00,1.42302,1.42329,1.42278,1.42321,38200000.0
2006-09-05 00:14:00,1.4233,1.4233,1.4233,1.4233,37500000.0
2006-09-05 00:15:00,1.42316,1.42335,1.42316,1.42318,37500000.0
2006-09-05 00:16:00,1.42337,1.42347,1.42314,1.42314,37600000.0
2006-09-05 00:17:00,1.42314,1.42334,1.42314,1.42334,39600000.0
2006-09-05 00:18:00,1.42334,1.42349,1.42306,1.42306,35600000.0
2006-09-05 00:19:00,1.42312,1.42319,1.42302,1.42319,24800000.0
2006-09-05 00:20:00,1.42329,1.42347,1.4231,1.4231,33800000.0
2006-09-05 00:21:00,1.42338,1.42338,1.42319,1.42336,48100000.0
2006-09-05 00:22:00,1.42335,1.42358,1.42334,1.42343,26200000.0
2006-09-05 00:23:00,1.4234,1.4234,1.4234,1.4234,40000000.0
2006-09-05 00:24:00,1.42338,1.42341,1.42321,1.42335,40000000.0
2006-09-05 00:25:00,1.42321,1.42343,1.42314,1.42328,56900000.0
2006-09-05 00:26:00,1.4234,1.42345,1.42325,1.4234,51000001.0
2006-09-05 00:27:00,1.42342,1.42342,1.42315,1.42316,26800000.0
2006-09-05 00:28:00,1.42332,1.42338,1.42303,1.42314,63400000.0
2006-09-05 00:29:00,1.4234,1.4234,1.4233,1.4233,24200000.0
2006-09-05 00:30:00,1.42298,1.42337,1.42298,1.42333,24200000.0
2006-09-05 00:31:00,1.42333,1.42333,1.42317,1.42321,37200001.0
2006-09-05 00:32:00,1.42319,1.42342,1.42314,1.42319,24300000.0
2006-09-05 00:33:00,1.42344,1.42344,1.42314,1.42334,24600000.0
2006-09-05 00:34:00,1.42324,1.42339,1.42311,1.42311,38900000.0
2006-09-05 00:35:00,1.42344,1.42344,1.42324,1.42339,61900001.0
2006-09-05 00:36:00,1.42328,1.42328,1.42303,1.42303,39900000.0
2006-09-05 00:37:00,1.42311,1.42313,1.42299,1.42299,30800000.0
2006-09-05 00:38:00,1.42298,1.42308,1.42288,1.42293,45800000.0
2006-09-05 00:39:00,1.42301,1.42315,1.42272,1.42284,35000000.0
2006-09-05 00:40:00,1.42289,1.42306,1.42279,1.42306,22200000.0
2006-09-05 00:41:00,1.42309,1.42309,1.42276,1.42293,28200000.0
2006-09-05 00:42:00,1.42317,1.42329,1.42315,1.42325,42600000.0
2006-09-05 00:43:00,1.42307,1.42331,1.42283,1.42324,30600000.0
2006-09-05 00:44:00,1.42297,1.42299,1.42285,1.42292,30800000.0
2006-09-05 00:45:00,1.42298,1.42299,1.42279,1.42286,32400000.0
2006-09-05 00:46:00,1.42288,1.42296,1.42278,1.42296,30000000.0
2006-09-05 00:47:00,1.42289,1.42298,1.42277,1.42286,39900000.0
2006-09-05 00:48:00,1.42261,1.42299,1.42261,1.42281,15600000.0
2006-09-05 00:49:00,1.423,1.423,1.42266,1.42288,45300001.0
2006-09-05 00:50:00,1.42289,1.42307,1.4228,1.42297,24600000.0
2006-09-05 00:51:00,1.42292,1.42302,1.4228,1.42297,45600000.0
2006-09-05 00:53:00,1.42273,1.42304,1.42268,1.42304,44400001.0
2006-09-05 00:54:00,1.42275,1.42311,1.42275,1.42304,29400000.0
2006-09-05 00:55:00,1.42298,1.42298,1.42251,1.42282,30600000.0
2006-09-05 00:56:00,1.42276,1.42287,1.42253,1.42253,34600000.0
2006-09-05 00:57:00,1.42276,1.42287,1.42265,1.42265,22800000.0
2006-09-05 00:58:00,1.4229,1.4229,1.42268,1.42277,39200000.0
2006-09-05 00:59:00,1.42287,1.42287,1.42262,1.42269,38600000.0
2006-09-05 01:00:00,1.42262,1.42275,1.4225,1.42255,44800000.0
2006-09-05 01:01:00,1.42271,1.42288,1.42264,1.42273,48200002.0
2006-09-05 01:02:00,1.42283,1.42307,1.42259,1.42259,47400000.0
2006-09-05 01:03:00,1.42306,1.42312,1.42285,1.42302,33800000.0
2006-09-05 01:04:00,1.42304,1.42314,1.42303,1.42304,49400001.0
2006-09-05 01:05:00,1.42309,1.42317,1.42297,1.42304,33800000.0
2006-09-05 01:06:00,1.42309,1.42313,1.42291,1.42306,52100001.0
2006-09-05 01:07:00,1.42279,1.42288,1.42261,1.42269,25400000.0
2006-09-05 01:08:00,1.42282,1.42298,1.42253,1.42253,37600000.0
2006-09-05 01:09:00,1.42288,1.42288,1.42268,1.42286,29400000.0
2006-09-05 01:10:00,1.42276,1.42287,1.42247,1.42273,42400000.0
2006-09-05 01:11:00,1.42273,1.42299,1.42273,1.42299,36400000.0
2006-09-05 01:12:00,1.42309,1.42319,1.42276,1.42301,30200000.0
2006-09-05 01:13:00,1.42321,1.42324,1.42294,1.42324,53200000.0
2006-09-05 01:14:00,1.42298,1.42317,1.42282,1.42302,26800000.0
2006-09-05 01:15:00,1.42307,1.42307,1.42276,1.423,32900000.0
2006-09-05 01:16:00,1.42304,1.42321,1.42294,1.42309,65500001.0
2006-09-05 01:17:00,1.42301,1.42306,1.42275,1.42306,34700000.0
2006-09-05 01:18:00,1.42305,1.42317,1.42275,1.42317,28200000.0
2006-09-05 01:19:00,1.42303,1.42326,1.42298,1.42307,40600000.0
2006-09-05 01:20:00,1.4231,1.42323,1.42259,1.42323,35200000.0
2006-09-05 01:21:00,1.42294,1.42327,1.42294,1.42313,27400000.0
2006-09-05 01:22:00,1.42314,1.42319,1.42291,1.42309,56800000.0
2006-09-05 01:23:00,1.42303,1.42308,1.4228,1.42283,34400000.0
2006-09-05 01:24:00,1.42323,1.42334,1.42315,1.42334,29200000.0
2006-09-05 01:25:00,1.42332,1.42345,1.42305,1.42336,52600000.0
2006-09-05 01:26:00,1.42318,1.42341,1.42316,1.42331,18800000.0
2006-09-05 01:27:00,1.42324,1.42324,1.42274,1.42292,35400000.0
2006-09-05 01:28:00,1.42275,1.42298,1.42263,1.42294,43800000.0
2006-09-05 01:29:00,1.42307,1.42309,1.42298,1.42301,28200000.0
2006-09-05 01:30:00,1.42315,1.42322,1.42276,1.42311,46500000.0
2006-09-05 01:31:00,1.42302,1.42316,1.42286,1.42314,34400000.0
2006-09-05 01:32:00,1.42313,1.42314,1.42302,1.42305,35100000.0
2006-09-05 01:33:00,1.42316,1.42326,1.42306,1.42323,27600000.0
2006-09-05 01:34:00,1.42315,1.42315,1.4227,1.42302,27900000.0
2006-09-05 01:35:00,1.42305,1.42315,1.42276,1.42276,29400000.0
2006-09-05 01:36:00,1.42301,1.42325,1.42301,1.42308,43500000.0
2006-09-05 01:37:00,1.42315,1.42327,1.42288,1.4232,36300000.0
2006-09-05 01:38:00,1.42312,1.42321,1.42282,1.4231,30200000.0
2006-09-05 01:39:00,1.42304,1.42328,1.42287,1.42317,51600000.0
2006-09-05 01:40:00,1.42306,1.4232,1.42299,1.42318,24200000.0
2006-09-05 01:41:00,1.42317,1.42342,1.42312,1.42324,52900000.0
2006-09-05 01:42:00,1.42333,1.4235,1.42316,1.42341,42200000.0
2006-09-05 01:43:00,1.4234,1.4234,1.42282,1.42331,27800000.0
2006-09-05 01:44:00,1.42344,1.4235,1.42319,1.42348,30800000.0
2006-09-05 01:45:00,1.42333,1.4235,1.42322,1.42322,35400000.0
2006-09-05 01:46:00,1.42319,1.42333,1.42308,1.42321,35400000.0
2006-09-05 01:47:00,1.42321,1.42335,1.42301,1.42301,31800000.0
2006-09-05 01:48:00,1.42303,1.42314,1.42271,1.42271,44400000.0
2006-09-05 01:49:00,1.42307,1.4232,1.42257,1.42302,28000000.0
2006-09-05 01:50:00,1.42301,1.42326,1.42267,1.42326,37800000.0
2006-09-05 01:51:00,1.42326,1.42326,1.42311,1.42313,30600000.0
2006-09-05 01:52:00,1.42333,1.42338,1.42313,1.42313,29000000.0
2006-09-05 01:53:00,1.42327,1.42329,1.42314,1.4232,58600000.0
2006-09-05 01:54:00,1.42321,1.42331,1.42318,1.42326,29800000.0
2006-09-05 01:55:00,1.42318,1.42325,1.42296,1.42296,36500000.0
2006-09-05 01:56:00,1.42324,1.42341,1.42314,1.42317,45800000.0
2006-09-05 01:57:00,1.42321,1.42334,1.42314,1.42324,35000000.0
2006-09-05 01:58:00,1.42312,1.42313,1.42271,1.42277,21400000.0
2006-09-05 01:59:00,1.42296,1.42305,1.42294,1.42305,36800000.0
2006-09-05 02:00:00,1.42274,1.4231,1.42274,1.42291,24200000.0
2006-09-05 02:01:00,1.42273,1.42273,1.42252,1.42257,61700001.0
2006-09-05 02:02:00,1.42246,1.42304,1.42246,1.42288,94800000.0
2006-09-05 02:03:00,1.42321,1.42338,1.42313,1.42316,79400001.0
2006-09-05 02:04:00,1.4231,1.42322,1.42294,1.42308,64100000.0
2006-09-05 02:05:00,1.42288,1.42309,1.42272,1.42292,78800000.0
2006-09-05 02:06:00,1.42296,1.42301,1.42264,1.42298,91200000.0
2006-09-05 02:07:00,1.42296,1.42299,1.42258,1.42288,221000003.0
2006-09-05 02:08:00,1.42282,1.42282,1.4227,1.4227,44800000.0
2006-09-05 02:09:00,1.42258,1.42276,1.42232,1.42252,182600000.0
2006-09-05 02:10:00,1.42214,1.42237,1.42182,1.42182,97600000.0
2006-09-05 02:11:00,1.42158,1.42162,1.42139,1.42139,40200000.0
2006-09-05 02:12:00,1.42141,1.42147,1.42128,1.42141,38200000.0
2006-09-05 02:13:00,1.42146,1.42167,1.42146,1.42167,35200000.0
2006-09-05 02:14:00,1.42165,1.42166,1.42134,1.4216,168800000.0
2006-09-05 02:15:00,1.42122,1.42136,1.42104,1.42127,220200002.0
2006-09-05 02:16:00,1.42156,1.42169,1.42142,1.42163,39600000.0
2006-09-05 02:17:00,1.42125,1.42153,1.42091,1.42105,227200000.0
2006-09-05 02:18:00,1.42132,1.42181,1.4211,1.4215,39800000.0
2006-09-05 02:19:00,1.42157,1.42172,1.42135,1.42142,28200000.0
2006-09-05 02:20:00,1.4214,1.42158,1.42115,1.42146,38600000.0
2006-09-05 02:21:00,1.42119,1.42163,1.42116,1.42163,72200000.0
2006-09-05 02:22:00,1.42122,1.42125,1.42116,1.42119,25800000.0
2006-09-05 02:23:00,1.42142,1.42152,1.42127,1.42127,36800000.0
2006-09-05 02:24:00,1.42117,1.42143,1.42111,1.42143,30200000.0
2006-09-05 02:25:00,1.42133,1.42137,1.42107,1.42116,131900000.0
2006-09-05 02:26:00,1.42107,1.42157,1.42107,1.42136,169700002.0
2006-09-05 02:27:00,1.42117,1.42117,1.4209,1.4209,68600000.0
2006-09-05 02:28:00,1.42094,1.42106,1.42089,1.42093,39400000.0
2006-09-05 02:29:00,1.42119,1.42145,1.42107,1.42145,64600001.0
2006-09-05 02:30:00,1.42166,1.42166,1.42144,1.42157,41400000.0
2006-09-05 02:31:00,1.42133,1.42142,1.42118,1.4212,59600000.0
2006-09-05 02:32:00,1.42126,1.42145,1.42107,1.42142,32600000.0
2006-09-05 02:33:00,1.42125,1.42128,1.42108,1.42112,222900000.0
2006-09-05 02:34:00,1.42169,1.42169,1.42143,1.42153,37200000.0
2006-09-05 02:35:00,1.42158,1.42158,1.42115,1.42117,82100000.0
2006-09-05 02:36:00,1.42142,1.42156,1.42139,1.42151,32600000.0
2006-09-05 02:37:00,1.4212,1.42126,1.42114,1.42116,73200000.0
2006-09-05 02:38:00,1.42123,1.42123,1.42098,1.42099,50400000.0
2006-09-05 02:39:00,1.4211,1.4211,1.42088,1.42095,33200000.0
2006-09-05 02:40:00,1.42101,1.42113,1.42096,1.42101,40000000.0
2006-09-05 02:41:00,1.42104,1.42117,1.42098,1.42098,37600000.0
2006-09-05 02:42:00,1.42108,1.42115,1.42101,1.42113,53000000.0
2006-09-05 02:43:00,1.42132,1.42132,1.42102,1.42127,39200000.0
2006-09-05 02:44:00,1.42132,1.42142,1.4212,1.42142,38800000.0
2006-09-05 02:45:00,1.42091,1.42105,1.42082,1.42094,35000000.0
2006-09-05 02:46:00,1.42086,1.42103,1.42079,1.42085,169000000.0
2006-09-05 02:47:00,1.42132,1.4215,1.42088,1.42128,209200000.0
2006-09-05 02:48:00,1.42118,1.4214,1.42115,1.42135,130200000.0
2006-09-05 02:49:00,1.42117,1.42136,1.42087,1.42097,69400000.0
2006-09-05 02:50:00,1.42116,1.42128,1.42086,1.42121,108200001.0
2006-09-05 02:51:00,1.42073,1.42088,1.42058,1.4208,66200001.0
2006-09-05 02:52:00,1.42114,1.42124,1.42105,1.42109,29200000.0
2006-09-05 02:53:00,1.42123,1.42123,1.42076,1.42102,36800000.0
2006-09-05 02:54:00,1.42099,1.42121,1.42087,1.42087,48800000.0
2006-09-05 02:55:00,1.42087,1.42124,1.42074,1.42097,31800000.0
2006-09-05 02:56:00,1.42123,1.42123,1.4211,1.4211,63000000.0
2006-09-05 02:57:00,1.42088,1.42103,1.42081,1.42089,59000000.0
2006-09-05 02:58:00,1.42075,1.42078,1.42065,1.42065,70600000.0
2006-09-05 02:59:00,1.42066,1.42075,1.42055,1.42055,90400002.0
2006-09-05 03:00:00,1.42077,1.42081,1.4206,1.42075,118400000.0
2006-09-05 03:01:00,1.42086,1.42086,1.42065,1.42085,45100000.0
2006-09-05 03:02:00,1.42079,1.42079,1.42069,1.42076,43400000.0
2006-09-05 03:03:00,1.42055,1.42066,1.42055,1.42058,52500000.0
2006-09-05 03:04:00,1.42042,1.42083,1.42037,1.42043,51000000.0
2006-09-05 03:05:00,1.42045,1.42057,1.42044,1.42047,43200000.0
2006-09-05 03:06:00,1.42044,1.42057,1.42038,1.42057,60600000.0
2006-09-05 03:07:00,1.4204,1.42074,1.42016,1.42074,124800001.0
2006-09-05 03:08:00,1.4208,1.4209,1.42035,1.42037,40000000.0
2006-09-05 03:09:00,1.42079,1.42099,1.42054,1.42091,60000002.0
2006-09-05 03:10:00,1.42053,1.42096,1.42053,1.42096,29400000.0
2006-09-05 03:11:00,1.42065,1.4207,1.42061,1.4207,38900000.0
2006-09-05 03:12:00,1.42091,1.42101,1.42059,1.42081,29000000.0
2006-09-05 03:13:00,1.42074,1.42122,1.42074,1.42122,32600000.0
2006-09-05 03:14:00,1.42133,1.42144,1.421,1.42141,38000000.0
2006-09-05 03:15:00,1.42106,1.42142,1.42106,1.42134,43700000.0
2006-09-05 03:16:00,1.42134,1.4215,1.42108,1.42146,44000001.0
2006-09-05 03:17:00,1.42136,1.42144,1.42086,1.42144,46500000.0
2006-09-05 03:18:00,1.42141,1.42157,1.42114,1.42157,30400000.0
2006-09-05 03:19:00,1.42152,1.42161,1.42132,1.42161,21800000.0
2006-09-05 03:20:00,1.42117,1.42166,1.42117,1.42158,44800000.0
2006-09-05 03:21:00,1.42119,1.42119,1.42108,1.42109,24400000.0
2006-09-05 03:22:00,1.42108,1.42111,1.42099,1.42103,62100000.0
2006-09-05 03:23:00,1.42108,1.42116,1.42103,1.42108,68700000.0
2006-09-05 03:24:00,1.42111,1.42114,1.42108,1.42109,66400000.0
2006-09-05 03:25:00,1.42151,1.42151,1.42108,1.42114,31100000.0
2006-09-05 03:26:00,1.42098,1.42112,1.4209,1.42104,119000000.0
2006-09-05 03:27:00,1.42098,1.42108,1.42088,1.42108,77200000.0
2006-09-05 03:28:00,1.42107,1.42111,1.42101,1.42107,49400000.0
2006-09-05 03:29:00,1.42106,1.42109,1.42099,1.42107,43300000.0
2006-09-05 03:30:00,1.421,1.42112,1.42087,1.42112,78400000.0
2006-09-05 03:31:00,1.4211,1.4214,1.42109,1.42136,36800000.0
2006-09-05 03:32:00,1.4213,1.42147,1.4212,1.4212,33000000.0
2006-09-05 03:33:00,1.421,1.4211,1.421,1.42107,35000000.0
2006-09-05 03:34:00,1.4213,1.42153,1.42109,1.42114,51200000.0
2006-09-05 03:35:00,1.42124,1.42131,1.42106,1.42116,84400001.0
2006-09-05 03:36:00,1.42122,1.42149,1.421,1.42149,46300000.0
2006-09-05 03:37:00,1.42154,1.42162,1.42126,1.42162,33000000.0
2006-09-05 03:38:00,1.4217,1.4217,1.4217,1.4217,64900000.0
2006-09-05 03:39:00,1.42133,1.42138,1.42125,1.42128,64900000.0
2006-09-05 03:40:00,1.42125,1.4218,1.42123,1.42165,131200000.0
2006-09-05 03:41:00,1.42159,1.42175,1.42157,1.42174,60400000.0
2006-09-05 03:42:00,1.42182,1.42184,1.42169,1.42183,72900000.0
2006-09-05 03:43:00,1.42173,1.42185,1.42165,1.42185,43900000.0
2006-09-05 03:44:00,1.42168,1.42186,1.4216,1.42175,40000000.0
2006-09-05 03:45:00,1.42173,1.42196,1.42165,1.42196,33600000.0
2006-09-05 03:46:00,1.42165,1.42178,1.42155,1.42155,44800000.0
2006-09-05 03:47:00,1.42146,1.42172,1.42142,1.42162,28400000.0
2006-09-05 03:48:00,1.42198,1.42201,1.4217,1.42183,33000000.0
2006-09-05 03:49:00,1.42185,1.42185,1.4215,1.4215,38000000.0
2006-09-05 03:50:00,1.42179,1.42201,1.42168,1.42168,117900000.0
2006-09-05 03:51:00,1.42187,1.42194,1.4217,1.4217,38400000.0
2006-09-05 03:52:00,1.42186,1.42203,1.42168,1.42168,84100000.0
2006-09-05 03:53:00,1.42157,1.42185,1.42151,1.42175,49400000.0
2006-09-05 03:54:00,1.42164,1.42224,1.42162,1.42183,30400000.0
2006-09-05 03:55:00,1.42213,1.42219,1.42196,1.42216,30000000.0
2006-09-05 03:56:00,1.42203,1.42216,1.42201,1.42201,18400000.0
2006-09-05 03:57:00,1.42151,1.42164,1.42148,1.42156,128200000.0
2006-09-05 03:58:00,1.42151,1.42229,1.42151,1.42153,218200000.0
2006-09-05 03:59:00,1.42186,1.42214,1.42183,1.42199,160900000.0
2006-09-05 04:00:00,1.42193,1.42197,1.42176,1.42183,78200000.0
2006-09-05 04:01:00,1.42183,1.42208,1.42171,1.42206,121200000.0
2006-09-05 04:02:00,1.42201,1.42213,1.42174,1.42174,114300000.0
2006-09-05 04:03:00,1.42179,1.4218,1.4215,1.4218,92300001.0
2006-09-05 04:04:00,1.42168,1.42174,1.42161,1.42168,132400000.0
2006-09-05 04:05:00,1.42158,1.42221,1.42158,1.42216,199200000.0
2006-09-05 04:06:00,1.42171,1.42216,1.42171,1.42189,122600000.0
2006-09-05 04:07:00,1.42192,1.42209,1.42178,1.42178,144400000.0
2006-09-05 04:08:00,1.42206,1.42211,1.42206,1.42206,15600000.0
2006-09-05 04:09:00,1.42194,1.42212,1.42194,1.42203,37500000.0
2006-09-05 04:10:00,1.42185,1.42185,1.42151,1.42166,102400000.0
2006-09-05 04:11:00,1.42179,1.42199,1.42157,1.42166,26600000.0
2006-09-05 04:12:00,1.42157,1.4217,1.42157,1.42168,75700000.0
2006-09-05 04:13:00,1.42157,1.42174,1.42154,1.42156,111300003.0
2006-09-05 04:14:00,1.42159,1.42167,1.42154,1.42167,101200000.0
2006-09-05 04:15:00,1.42169,1.42192,1.42166,1.42186,63000000.0
2006-09-05 04:16:00,1.42185,1.42195,1.42159,1.4217,87300000.0
2006-09-05 04:17:00,1.42175,1.42175,1.42156,1.42164,51200000.0
2006-09-05 04:18:00,1.42156,1.42184,1.42154,1.42156,143100000.0
2006-09-05 04:19:00,1.42155,1.42168,1.42152,1.42168,63400000.0
2006-09-05 04:20:00,1.42166,1.42181,1.42156,1.42156,169600000.0
2006-09-05 04:21:00,1.42152,1.42154,1.42137,1.42144,31000000.0
2006-09-05 04:22:00,1.42157,1.42197,1.42145,1.42181,44400000.0
2006-09-05 04:23:00,1.42132,1.42137,1.42132,1.42133,46600000.0
2006-09-05 04:24:00,1.42141,1.4215,1.42137,1.42147,144600001.0
2006-09-05 04:25:00,1.42148,1.42198,1.42147,1.42158,212600000.0
2006-09-05 04:26:00,1.42157,1.42157,1.42137,1.42142,139800000.0
2006-09-05 04:27:00,1.42149,1.42157,1.42139,1.42145,75000000.0
2006-09-05 04:28:00,1.42152,1.42155,1.42145,1.42147,36600000.0
2006-09-05 04:29:00,1.42139,1.42182,1.42139,1.42175,65600000.0
2006-09-05 04:30:00,1.42143,1.42189,1.42143,1.42162,73200000.0
2006-09-05 04:31:00,1.42147,1.42173,1.42141,1.42173,24600000.0
2006-09-05 04:32:00,1.42183,1.42183,1.42159,1.42163,40000000.0
2006-09-05 04:33:00,1.42169,1.42172,1.42154,1.42162,40900000.0
2006-09-05 04:34:00,1.42154,1.42165,1.42151,1.42159,48600000.0
2006-09-05 04:35:00,1.42149,1.42162,1.42147,1.42147,57900000.0
2006-09-05 04:36:00,1.42172,1.42188,1.42115,1.42179,199500000.0
2006-09-05 04:37:00,1.42174,1.42197,1.42147,1.42174,113600000.0
2006-09-05 04:38:00,1.42174,1.42174,1.42161,1.42169,46800000.0
2006-09-05 04:39:00,1.42151,1.42165,1.42147,1.42147,68500001.0
2006-09-05 04:40:00,1.4213,1.42167,1.4213,1.42167,48100000.0
2006-09-05 04:41:00,1.42148,1.42176,1.42148,1.42163,32800000.0
2006-09-05 04:42:00,1.42143,1.42158,1.42143,1.42153,80900000.0
2006-09-05 04:43:00,1.42139,1.42139,1.4212,1.42122,44600000.0
2006-09-05 04:44:00,1.42125,1.42164,1.42125,1.42153,33700000.0
2006-09-05 04:45:00,1.42128,1.42128,1.42085,1.42107,37200000.0
2006-09-05 04:46:00,1.42087,1.42101,1.42087,1.42096,56800000.0
2006-09-05 04:47:00,1.42101,1.42137,1.42101,1.42132,88600000.0
2006-09-05 04:48:00,1.42096,1.42121,1.42096,1.42116,71900000.0
2006-09-05 04:49:00,1.42106,1.42116,1.42076,1.42076,78500001.0
2006-09-05 04:50:00,1.42116,1.42131,1.42113,1.42119,44600000.0
2006-09-05 04:51:00,1.42088,1.42098,1.42086,1.42098,32800000.0
2006-09-05 04:52:00,1.42109,1.42149,1.4209,1.42128,40600000.0
2006-09-05 04:53:00,1.42117,1.42134,1.42101,1.42117,41600000.0
2006-09-05 04:54:00,1.42094,1.42121,1.42092,1.42092,35400000.0
2006-09-05 04:55:00,1.42119,1.4213,1.42087,1.4213,30600000.0
2006-09-05 04:56:00,1.42109,1.42124,1.42094,1.42101,33000000.0
2006-09-05 04:57:00,1.42073,1.42112,1.42053,1.42053,37600000.0
2006-09-05 04:58:00,1.42042,1.42085,1.42038,1.42079,45000000.0
2006-09-05 04:59:00,1.42056,1.42081,1.42056,1.42056,99800000.0
2006-09-05 05:00:00,1.42083,1.42087,1.42062,1.42087,26800000.0
2006-09-05 05:01:00,1.42082,1.42115,1.42082,1.42115,36800000.0
2006-09-05 05:02:00,1.42107,1.42114,1.42085,1.42108,42800000.0
2006-09-05 05:03:00,1.42091,1.42119,1.42087,1.421,144800000.0
2006-09-05 05:04:00,1.42102,1.42105,1.42097,1.42105,209100001.0
2006-09-05 05:05:00,1.42105,1.42108,1.42095,1.42102,177800000.0
2006-09-05 05:06:00,1.42108,1.42113,1.42095,1.42108,178700000.0
2006-09-05 05:07:00,1.42088,1.42119,1.42078,1.42081,309300002.0
2006-09-05 05:08:00,1.42091,1.42096,1.42068,1.42072,305600001.0
2006-09-05 05:09:00,1.42057,1.42106,1.42055,1.42062,199300000.0
2006-09-05 05:10:00,1.4207,1.42094,1.42065,1.42078,232600000.0
2006-09-05 05:11:00,1.42079,1.42086,1.42066,1.42074,130600001.0
2006-09-05 05:12:00,1.4207,1.4207,1.4205,1.4205,149800001.0
2006-09-05 05:13:00,1.42074,1.42098,1.4207,1.42084,192200001.0
2006-09-05 05:14:00,1.42087,1.42092,1.42076,1.42084,286000002.0
2006-09-05 05:15:00,1.42099,1.42111,1.42089,1.42104,42600000.0
2006-09-05 05:16:00,1.4207,1.421,1.4207,1.421,168600001.0
2006-09-05 05:17:00,1.42104,1.42119,1.42089,1.42119,168600001.0
2006-09-05 05:18:00,1.4211,1.4211,1.42079,1.42095,243700000.0
2006-09-05 05:19:00,1.42084,1.42127,1.42084,1.42088,341900001.0
2006-09-05 05:20:00,1.4209,1.42103,1.42081,1.42088,266100000.0
2006-09-05 05:21:00,1.42079,1.42116,1.42079,1.42095,295400000.0
2006-09-05 05:22:00,1.42093,1.421,1.42085,1.4209,240700000.0
2006-09-05 05:23:00,1.42069,1.42083,1.42068,1.42072,155300000.0
2006-09-05 05:24:00,1.42072,1.42072,1.42059,1.4206,192900001.0
2006-09-05 05:25:00,1.42077,1.4209,1.42052,1.42061,241800000.0
2006-09-05 05:26:00,1.42059,1.42059,1.42042,1.42044,124100001.0
2006-09-05 05:27:00,1.4208,1.42092,1.42053,1.42079,171200000.0
2006-09-05 05:28:00,1.42077,1.42078,1.4204,1.42073,243600000.0
2006-09-05 05:29:00,1.42079,1.42094,1.42066,1.42073,250500000.0
2006-09-05 05:30:00,1.42072,1.42092,1.42062,1.42064,191300000.0
2006-09-05 05:31:00,1.42067,1.42085,1.42057,1.4207,68600000.0
2006-09-05 05:32:00,1.42087,1.421,1.42082,1.42092,166000001.0
2006-09-05 05:33:00,1.42089,1.42097,1.42069,1.42086,187800000.0
2006-09-05 05:34:00,1.42082,1.42109,1.42074,1.42077,245800000.0
2006-09-05 05:35:00,1.4209,1.4209,1.42073,1.42082,30800000.0
2006-09-05 05:36:00,1.4205,1.4206,1.42038,1.4204,230200002.0
2006-09-05 05:37:00,1.42036,1.42056,1.42032,1.42034,228000001.0
2006-09-05 05:39:00,1.42055,1.42069,1.42043,1.42069,144600000.0
2006-09-05 05:40:00,1.42045,1.42077,1.42038,1.42055,219600001.0
2006-09-05 05:41:00,1.42048,1.42065,1.42032,1.42039,151900001.0
2006-09-05 05:42:00,1.42047,1.4206,1.42036,1.42037,212400000.0
2006-09-05 05:43:00,1.42033,1.42047,1.42028,1.42033,67000000.0
2006-09-05 05:44:00,1.42032,1.42067,1.42028,1.42047,142600003.0
2006-09-05 05:45:00,1.42051,1.42071,1.42046,1.42051,130200000.0
2006-09-05 05:46:00,1.42056,1.42071,1.42051,1.42061,204300000.0
2006-09-05 05:47:00,1.42063,1.42079,1.42059,1.42079,219900001.0
2006-09-05 05:48:00,1.42069,1.42104,1.42065,1.42085,284700000.0
2006-09-05 05:49:00,1.42091,1.42106,1.42071,1.42071,188000002.0
2006-09-05 05:50:00,1.42071,1.42106,1.42071,1.42088,275400000.0
2006-09-05 05:51:00,1.42094,1.42094,1.42075,1.42079,177800000.0
2006-09-05 05:52:00,1.42084,1.42103,1.42075,1.42103,184500000.0
2006-09-05 05:53:00,1.42101,1.42106,1.42076,1.42078,105400001.0
2006-09-05 05:54:00,1.42092,1.42114,1.42077,1.42107,182700000.0
2006-09-05 05:55:00,1.421,1.421,1.421,1.421,112800001.0
2006-09-05 05:56:00,1.42101,1.42125,1.42088,1.42103,112800001.0
2006-09-05 05:57:00,1.42107,1.42115,1.42105,1.42108,191200001.0
2006-09-05 05:58:00,1.42117,1.4213,1.42109,1.42109,131200000.0
2006-09-05 05:59:00,1.42119,1.42129,1.4211,1.42111,78800000.0
2006-09-05 06:00:00,1.42111,1.42111,1.42099,1.42101,211100000.0
2006-09-05 06:01:00,1.42105,1.42105,1.42073,1.4209,171700001.0
2006-09-05 06:02:00,1.42088,1.42111,1.42086,1.42104,281800001.0
2006-09-05 06:03:00,1.42123,1.42133,1.42117,1.42125,44400000.0
2006-09-05 06:04:00,1.42116,1.4212,1.42108,1.42119,132800000.0
2006-09-05 06:05:00,1.42119,1.42134,1.42115,1.42122,421600000.0
2006-09-05 06:06:00,1.42129,1.42143,1.42116,1.42143,80300000.0
2006-09-05 06:07:00,1.42133,1.42157,1.42119,1.42143,380800000.0
2006-09-05 06:08:00,1.4216,1.4216,1.4215,1.4215,393700000.0
2006-09-05 06:09:00,1.42126,1.42155,1.42112,1.42134,393700000.0
2006-09-05 06:10:00,1.4214,1.42151,1.42127,1.42134,334600000.0
2006-09-05 06:11:00,1.42139,1.42148,1.42126,1.42137,435800001.0
2006-09-05 06:12:00,1.42134,1.42158,1.42122,1.42126,234100001.0
2006-09-05 06:13:00,1.42094,1.42111,1.42069,1.42069,409700002.0
2006-09-05 06:14:00,1.42086,1.42086,1.42055,1.42073,349100001.0
2006-09-05 06:15:00,1.42065,1.42072,1.42052,1.42061,165200000.0
2006-09-05 06:16:00,1.42066,1.42074,1.42051,1.42074,212100001.0
2006-09-05 06:17:00,1.42056,1.42071,1.42056,1.42056,152100000.0
2006-09-05 06:18:00,1.42061,1.42082,1.42058,1.42069,240500002.0
2006-09-05 06:19:00,1.42071,1.42094,1.42071,1.42086,201800000.0
2006-09-05 06:20:00,1.42079,1.42088,1.42065,1.4207,278500001.0
2006-09-05 06:21:00,1.42084,1.421,1.42075,1.42084,244200000.0
2006-09-05 06:22:00,1.42093,1.42116,1.42084,1.42088,276700001.0
2006-09-05 06:23:00,1.42069,1.42094,1.42069,1.42093,310000001.0
2006-09-05 06:24:00,1.42092,1.42107,1.42082,1.42095,355400000.0
2006-09-05 06:25:00,1.42093,1.42103,1.42085,1.42095,203200000.0
2006-09-05 06:26:00,1.42075,1.42091,1.42069,1.42091,285800000.0
2006-09-05 06:27:00,1.42095,1.42097,1.42081,1.42096,345900000.0
2006-09-05 06:28:00,1.42096,1.421,1.42079,1.42086,324600000.0
2006-09-05 06:29:00,1.42088,1.42105,1.42083,1.42088,80200000.0
2006-09-05 06:30:00,1.42087,1.42111,1.42083,1.42093,241400000.0
2006-09-05 06:31:00,1.42098,1.42105,1.42085,1.42097,172000000.0
2006-09-05 06:32:00,1.42095,1.42102,1.42091,1.42097,190600000.0
2006-09-05 06:33:00,1.42112,1.42136,1.42107,1.4212,257000000.0
2006-09-05 06:34:00,1.42123,1.42131,1.42111,1.42121,242100000.0
2006-09-05 06:35:00,1.42118,1.42139,1.42115,1.42117,114400000.0
2006-09-05 06:36:00,1.42117,1.42125,1.42116,1.42116,72200001.0
2006-09-05 06:37:00,1.42114,1.4212,1.42107,1.42109,228000000.0
2006-09-05 06:38:00,1.42111,1.42132,1.42111,1.42118,115200001.0
2006-09-05 06:39:00,1.42117,1.42121,1.42108,1.42114,26600000.0
2006-09-05 06:40:00,1.42113,1.42123,1.42104,1.42109,100000000.0
2006-09-05 06:41:00,1.42123,1.42131,1.42117,1.42127,200000000.0
2006-09-05 06:42:00,1.42135,1.42143,1.42118,1.42126,288900002.0
2006-09-05 06:43:00,1.4213,1.42138,1.42124,1.42128,158200000.0
2006-09-05 06:44:00,1.42115,1.42116,1.42095,1.42106,265600000.0
2006-09-05 06:45:00,1.421,1.42105,1.4209,1.42105,200000000.0
2006-09-05 06:46:00,1.42101,1.42116,1.42092,1.42092,257100000.0
2006-09-05 06:47:00,1.42095,1.42098,1.42073,1.42081,227900000.0
2006-09-05 06:48:00,1.42035,1.42062,1.42035,1.42052,30600000.0
2006-09-05 06:49:00,1.42047,1.4206,1.42033,1.42052,244800001.0
2006-09-05 06:50:00,1.42062,1.42077,1.42053,1.42065,39400000.0
2006-09-05 06:51:00,1.42086,1.42086,1.42044,1.42071,42500000.0
2006-09-05 06:52:00,1.42054,1.4206,1.42036,1.42036,265600002.0
2006-09-05 06:53:00,1.42049,1.42082,1.42045,1.4205,212800000.0
2006-09-05 06:54:00,1.42049,1.4207,1.42035,1.42037,409400000.0
2006-09-05 06:55:00,1.42016,1.42028,1.42002,1.42018,319800001.0
2006-09-05 06:56:00,1.42025,1.4204,1.42014,1.42035,28200000.0
2006-09-05 06:57:00,1.42039,1.42039,1.42027,1.42028,82600001.0
2006-09-05 06:58:00,1.42025,1.42034,1.42016,1.42032,172000000.0
2006-09-05 06:59:00,1.4202,1.4203,1.41993,1.42019,309400001.0
2006-09-05 07:00:00,1.42034,1.42044,1.42029,1.42032,96400000.0
2006-09-05 07:01:00,1.42017,1.42032,1.42017,1.4203,295500000.0
2006-09-05 07:02:00,1.42028,1.42047,1.42019,1.42031,341700000.0
2006-09-05 07:03:00,1.42027,1.42031,1.42,1.42031,135400000.0
2006-09-05 07:04:00,1.42034,1.4204,1.42022,1.42031,360100002.0
2006-09-05 07:05:00,1.42043,1.42048,1.42036,1.42036,122300000.0
2006-09-05 07:06:00,1.42016,1.42055,1.42016,1.42051,203700001.0
2006-09-05 07:07:00,1.42066,1.42066,1.4204,1.42063,214200000.0
2006-09-05 07:08:00,1.42056,1.42067,1.42044,1.42054,235400000.0
2006-09-05 07:09:00,1.42061,1.4207,1.42037,1.42037,224900000.0
2006-09-05 07:10:00,1.42044,1.42044,1.42018,1.42022,465800001.0
2006-09-05 07:11:00,1.42025,1.42047,1.42021,1.42047,356700002.0
2006-09-05 07:12:00,1.4205,1.42065,1.42045,1.42063,281400000.0
2006-09-05 07:13:00,1.42067,1.42076,1.42057,1.42066,265500001.0
2006-09-05 07:14:00,1.4206,1.42073,1.42054,1.42056,534200002.0
2006-09-05 07:15:00,1.42074,1.42091,1.42049,1.42091,267600000.0
2006-09-05 07:16:00,1.4208,1.42092,1.42074,1.4209,180000001.0
2006-09-05 07:17:00,1.42076,1.42076,1.42042,1.42053,246100001.0
2006-09-05 07:18:00,1.42053,1.42076,1.42038,1.42076,465400000.0
2006-09-05 07:19:00,1.4208,1.42101,1.4207,1.42101,324200000.0
2006-09-05 07:20:00,1.42105,1.42115,1.42081,1.42096,441000000.0
2006-09-05 07:21:00,1.42098,1.42119,1.42086,1.421,249100001.0
2006-09-05 07:22:00,1.42103,1.42127,1.42101,1.42127,330100000.0
2006-09-05 07:23:00,1.42147,1.42148,1.42121,1.42142,445500001.0
2006-09-05 07:24:00,1.42134,1.42143,1.42114,1.42114,304500001.0
2006-09-05 07:25:00,1.42098,1.42115,1.4209,1.42115,334800000.0
2006-09-05 07:26:00,1.42113,1.42136,1.42108,1.42119,317300002.0
2006-09-05 07:27:00,1.42095,1.42106,1.4208,1.42103,174600000.0
2006-09-05 07:28:00,1.42101,1.42121,1.42101,1.4212,282400002.0
2006-09-05 07:29:00,1.42123,1.42132,1.42104,1.42104,221800000.0
2006-09-05 07:30:00,1.42124,1.42137,1.42119,1.42134,546500002.0
2006-09-05 07:31:00,1.42154,1.42193,1.42154,1.42188,267100000.0
2006-09-05 07:32:00,1.42192,1.42197,1.42174,1.42187,462700001.0
2006-09-05 07:33:00,1.42189,1.42198,1.42164,1.42179,417900002.0
2006-09-05 07:34:00,1.42168,1.42196,1.42168,1.42183,262400000.0
2006-09-05 07:35:00,1.42184,1.422,1.42184,1.42187,242300001.0
2006-09-05 07:36:00,1.42176,1.42214,1.42176,1.42196,397800000.0
2006-09-05 07:37:00,1.42202,1.42202,1.42165,1.42165,179100000.0
2006-09-05 07:38:00,1.42167,1.42182,1.42167,1.42171,31200000.0
2006-09-05 07:39:00,1.42158,1.42168,1.42148,1.42163,430000002.0
2006-09-05 07:40:00,1.42136,1.42148,1.4212,1.42134,343600002.0
2006-09-05 07:41:00,1.42134,1.42159,1.42126,1.42138,593300001.0
2006-09-05 07:42:00,1.42118,1.4212,1.42097,1.42107,304500000.0
2006-09-05 07:43:00,1.42104,1.42127,1.421,1.4212,204200000.0
2006-09-05 07:44:00,1.42118,1.42119,1.42099,1.42103,428500000.0
2006-09-05 07:45:00,1.42099,1.42118,1.42093,1.42094,377900003.0
2006-09-05 07:46:00,1.42104,1.42132,1.42101,1.42117,446200000.0
2006-09-05 07:47:00,1.42124,1.42152,1.42107,1.42114,695600000.0
2006-09-05 07:48:00,1.4211,1.42141,1.42108,1.42118,751400000.0
2006-09-05 07:49:00,1.42142,1.42157,1.42126,1.4214,644700001.0
2006-09-05 07:50:00,1.42146,1.42168,1.42138,1.4215,586900001.0
2006-09-05 07:51:00,1.42158,1.42171,1.4214,1.42168,570800002.0
2006-09-05 07:52:00,1.42166,1.42166,1.42144,1.42146,385500000.0
2006-09-05 07:53:00,1.42137,1.42154,1.42101,1.42104,578600001.0
2006-09-05 07:54:00,1.42097,1.42102,1.42079,1.4208,405100002.0
2006-09-05 07:55:00,1.42092,1.42116,1.42079,1.42097,441800001.0
2006-09-05 07:56:00,1.42109,1.42144,1.42102,1.42115,609900002.0
2006-09-05 07:57:00,1.42122,1.42142,1.42105,1.42111,516000001.0
2006-09-05 07:58:00,1.42115,1.42123,1.42092,1.42107,643900001.0
2006-09-05 07:59:00,1.42113,1.42126,1.42095,1.42101,445100001.0
2006-09-05 08:00:00,1.42112,1.42116,1.42086,1.42093,422500001.0
2006-09-05 08:01:00,1.42078,1.42122,1.42073,1.42096,506500002.0
2006-09-05 08:02:00,1.42095,1.42109,1.42085,1.42088,263300000.0
2006-09-05 08:03:00,1.42101,1.4213,1.42093,1.42123,404400002.0
2006-09-05 08:04:00,1.42116,1.42139,1.42106,1.42128,440200002.0
2006-09-05 08:05:00,1.42112,1.42112,1.42089,1.42089,260600000.0
2006-09-05 08:06:00,1.42113,1.42125,1.42087,1.4211,697100002.0
2006-09-05 08:07:00,1.42092,1.42107,1.42078,1.42099,513900001.0
2006-09-05 08:08:00,1.421,1.421,1.42078,1.42098,372900001.0
2006-09-05 08:09:00,1.42113,1.4213,1.42094,1.42104,578400003.0
2006-09-05 08:10:00,1.42101,1.42121,1.42074,1.42121,557200000.0
2006-09-05 08:11:00,1.42124,1.42142,1.42109,1.42117,233500001.0
2006-09-05 08:12:00,1.42112,1.42127,1.42105,1.42116,384800000.0
2006-09-05 08:13:00,1.42125,1.42138,1.42107,1.42135,183400000.0
2006-09-05 08:14:00,1.42145,1.42161,1.42143,1.42161,105000001.0
2006-09-05 08:15:00,1.4215,1.42168,1.42142,1.42154,284200000.0
2006-09-05 08:16:00,1.42153,1.42158,1.42136,1.42138,275000000.0
2006-09-05 08:17:00,1.42129,1.42139,1.42121,1.42133,289000000.0
2006-09-05 08:18:00,1.42135,1.42156,1.42133,1.4214,181200000.0
2006-09-05 08:19:00,1.42133,1.42146,1.4212,1.42145,324500001.0
2006-09-05 08:20:00,1.42148,1.42155,1.42133,1.42138,269100000.0
2006-09-05 08:21:00,1.4214,1.42175,1.4214,1.42149,490700000.0
2006-09-05 08:22:00,1.42144,1.42165,1.42144,1.42163,302700000.0
2006-09-05 08:23:00,1.42156,1.4216,1.42143,1.42144,229200000.0
2006-09-05 08:24:00,1.42138,1.42153,1.42119,1.42133,534300000.0
2006-09-05 08:25:00,1.42143,1.42143,1.42104,1.42121,556900000.0
2006-09-05 08:26:00,1.42124,1.42145,1.42116,1.42135,329600001.0
2006-09-05 08:27:00,1.42137,1.42137,1.42088,1.42117,342700001.0
2006-09-05 08:28:00,1.42131,1.4215,1.42124,1.4215,619000001.0
2006-09-05 08:29:00,1.42139,1.42166,1.42138,1.42156,427200001.0
2006-09-05 08:30:00,1.42156,1.42184,1.42156,1.42175,439800002.0
2006-09-05 08:31:00,1.42162,1.42173,1.42145,1.42158,322200000.0
2006-09-05 08:32:00,1.42165,1.42184,1.4216,1.42163,274700000.0
2006-09-05 08:33:00,1.42174,1.42182,1.42163,1.42181,197400000.0
2006-09-05 08:34:00,1.42183,1.42184,1.42154,1.42159,627400001.0
2006-09-05 08:35:00,1.42171,1.42183,1.42165,1.42167,522500002.0
2006-09-05 08:36:00,1.42183,1.42228,1.4218,1.42213,397900000.0
2006-09-05 08:37:00,1.422,1.42218,1.42163,1.42198,319000000.0
2006-09-05 08:38:00,1.42195,1.42199,1.42174,1.42188,348300000.0
2006-09-05 08:39:00,1.4219,1.42214,1.4218,1.42185,536300003.0
2006-09-05 08:40:00,1.42174,1.42206,1.42174,1.42181,343800001.0
2006-09-05 08:41:00,1.42209,1.42225,1.4218,1.42206,528400001.0
2006-09-05 08:42:00,1.42208,1.42213,1.42177,1.42177,485000001.0
2006-09-05 08:43:00,1.42185,1.42212,1.42181,1.42189,329700002.0
2006-09-05 08:44:00,1.42186,1.42189,1.42143,1.42155,549700002.0
2006-09-05 08:45:00,1.42149,1.42172,1.42128,1.42136,681600001.0
2006-09-05 08:46:00,1.42148,1.4218,1.4214,1.42149,647900000.0
2006-09-05 08:47:00,1.42146,1.42168,1.42127,1.42151,488200001.0
2006-09-05 08:48:00,1.42155,1.42177,1.42148,1.42155,377900001.0
2006-09-05 08:49:00,1.42147,1.42164,1.42143,1.42146,489100000.0
2006-09-05 08:50:00,1.42156,1.42156,1.42102,1.42132,459800000.0
2006-09-05 08:51:00,1.42132,1.4215,1.42103,1.42125,494400000.0
2006-09-05 08:52:00,1.4213,1.42185,1.4213,1.42153,595700003.0
2006-09-05 08:53:00,1.42204,1.42215,1.4217,1.42186,516500000.0
2006-09-05 08:54:00,1.42178,1.42187,1.42159,1.42174,603000001.0
2006-09-05 08:55:00,1.42179,1.42183,1.42149,1.42175,587100001.0
2006-09-05 08:56:00,1.42165,1.4219,1.42148,1.42164,566100001.0
2006-09-05 08:57:00,1.42169,1.42194,1.42147,1.4218,463700003.0
2006-09-05 08:58:00,1.42185,1.42204,1.42172,1.42178,481500000.0
2006-09-05 08:59:00,1.42175,1.42184,1.42168,1.42175,300500000.0
2006-09-05 09:00:00,1.42165,1.42178,1.42147,1.42154,452400000.0
2006-09-05 09:01:00,1.42164,1.4218,1.4215,1.42172,364500001.0
2006-09-05 09:02:00,1.4217,1.42197,1.42165,1.42176,696000002.0
2006-09-05 09:03:00,1.42185,1.42207,1.42177,1.42203,572500001.0
2006-09-05 09:04:00,1.42216,1.42216,1.42172,1.42184,654600000.0
2006-09-05 09:05:00,1.42177,1.42222,1.42174,1.42222,616700002.0
2006-09-05 09:06:00,1.42214,1.42235,1.42195,1.42209,540500001.0
2006-09-05 09:07:00,1.42185,1.42211,1.42184,1.42198,354000002.0
2006-09-05 09:08:00,1.42203,1.42221,1.42179,1.422,198800000.0
2006-09-05 09:09:00,1.42209,1.42229,1.42202,1.42217,377100002.0
2006-09-05 09:10:00,1.42204,1.4223,1.42191,1.42207,374000001.0
2006-09-05 09:11:00,1.42195,1.42212,1.42169,1.42196,571500002.0
2006-09-05 09:12:00,1.42199,1.42229,1.42196,1.42197,476900002.0
2006-09-05 09:13:00,1.42213,1.42244,1.42212,1.42213,463800002.0
2006-09-05 09:14:00,1.42207,1.42217,1.42194,1.42208,342400001.0
2006-09-05 09:15:00,1.42211,1.42227,1.422,1.4221,429200000.0
2006-09-05 09:16:00,1.42204,1.42247,1.42204,1.4223,553600000.0
2006-09-05 09:17:00,1.4223,1.42281,1.4223,1.42281,427900000.0
2006-09-05 09:18:00,1.42277,1.42304,1.42273,1.42273,204000000.0
2006-09-05 09:19:00,1.42282,1.42361,1.42282,1.4234,480600000.0
2006-09-05 09:20:00,1.42355,1.42377,1.42344,1.42354,302800000.0
2006-09-05 09:21:00,1.42359,1.42363,1.42327,1.42339,288400000.0
2006-09-05 09:22:00,1.42335,1.42366,1.42335,1.42353,415000001.0
2006-09-05 09:23:00,1.42363,1.42363,1.42328,1.42343,351000000.0
2006-09-05 09:24:00,1.42337,1.42345,1.4231,1.42313,292500001.0
2006-09-05 09:25:00,1.42318,1.42318,1.42269,1.42305,440600001.0
2006-09-05 09:26:00,1.42282,1.42305,1.42272,1.42285,568200001.0
2006-09-05 09:27:00,1.42268,1.42286,1.42252,1.4227,328600000.0
2006-09-05 09:28:00,1.42282,1.42306,1.42266,1.42293,523200002.0
2006-09-05 09:29:00,1.42291,1.42292,1.42267,1.42273,406100000.0
2006-09-05 09:30:00,1.42271,1.42316,1.42268,1.42295,689400002.0
2006-09-05 09:31:00,1.42286,1.4232,1.42275,1.4232,408800002.0
2006-09-05 09:32:00,1.4232,1.4232,1.42286,1.42309,393000000.0
2006-09-05 09:33:00,1.42308,1.42308,1.42288,1.42293,350600001.0
2006-09-05 09:34:00,1.42284,1.42284,1.42245,1.42245,553300000.0
2006-09-05 09:35:00,1.4225,1.4226,1.42237,1.42247,280000000.0
2006-09-05 09:36:00,1.42272,1.42294,1.4226,1.42276,395200001.0
2006-09-05 09:37:00,1.42286,1.4229,1.42264,1.42282,374300000.0
2006-09-05 09:38:00,1.42243,1.42254,1.42218,1.42225,374000000.0
2006-09-05 09:39:00,1.42233,1.42242,1.42219,1.4223,456000001.0
2006-09-05 09:40:00,1.42232,1.42242,1.42226,1.42234,411200000.0
2006-09-05 09:41:00,1.42241,1.4226,1.42234,1.4225,460200001.0
2006-09-05 09:42:00,1.4227,1.42294,1.4226,1.42269,527800001.0
2006-09-05 09:43:00,1.42271,1.42282,1.42254,1.42278,289200002.0
2006-09-05 09:44:00,1.42274,1.423,1.42272,1.42275,472300000.0
2006-09-05 09:45:00,1.42325,1.42347,1.42305,1.42338,560800001.0
2006-09-05 09:46:00,1.42341,1.42364,1.42311,1.4233,369800000.0
2006-09-05 09:47:00,1.42329,1.42349,1.42318,1.42334,451700003.0
2006-09-05 09:48:00,1.42333,1.42333,1.42287,1.42288,345200001.0
2006-09-05 09:49:00,1.42287,1.42305,1.42264,1.42304,621500001.0
2006-09-05 09:50:00,1.42296,1.42306,1.42283,1.42289,483700001.0
2006-09-05 09:51:00,1.42283,1.42289,1.42265,1.42289,445900001.0
2006-09-05 09:52:00,1.42285,1.42298,1.42262,1.42272,438500000.0
2006-09-05 09:53:00,1.42267,1.42299,1.42267,1.42294,365200001.0
2006-09-05 09:54:00,1.42297,1.42371,1.42294,1.42338,569800003.0
2006-09-05 09:55:00,1.42342,1.42371,1.42328,1.42328,593200001.0
2006-09-05 09:56:00,1.42321,1.42345,1.42321,1.42337,400600000.0
2006-09-05 09:57:00,1.42328,1.4234,1.42306,1.42307,563300001.0
2006-09-05 09:58:00,1.42306,1.42306,1.42255,1.42255,781900001.0
2006-09-05 09:59:00,1.42245,1.42273,1.4223,1.42273,634500000.0
2006-09-05 10:00:00,1.42265,1.42326,1.42265,1.42296,275600000.0
2006-09-05 10:01:00,1.42298,1.42328,1.4229,1.42308,634700002.0
2006-09-05 10:02:00,1.42312,1.42318,1.42282,1.42307,590000001.0
2006-09-05 10:03:00,1.42307,1.42375,1.42307,1.42375,436600000.0
2006-09-05 10:04:00,1.42388,1.42389,1.42347,1.42389,461800001.0
2006-09-05 10:05:00,1.42342,1.42367,1.42331,1.42367,396700002.0
2006-09-05 10:06:00,1.42363,1.4238,1.42347,1.42356,543800002.0
2006-09-05 10:07:00,1.42351,1.42393,1.42348,1.42378,519000002.0
2006-09-05 10:08:00,1.42372,1.42394,1.42372,1.42385,478700001.0
2006-09-05 10:09:00,1.42391,1.42394,1.42347,1.42394,473200000.0
2006-09-05 10:10:00,1.42383,1.42389,1.42359,1.42389,326600000.0
2006-09-05 10:11:00,1.42378,1.42389,1.42364,1.42389,398200001.0
2006-09-05 10:12:00,1.42384,1.42399,1.42376,1.42395,454400003.0
2006-09-05 10:13:00,1.42398,1.42408,1.42384,1.42395,484500001.0
2006-09-05 10:14:00,1.42383,1.42396,1.42368,1.42385,540900001.0
2006-09-05 10:15:00,1.42387,1.42392,1.42368,1.4238,412400000.0
2006-09-05 10:16:00,1.42386,1.42393,1.42366,1.42377,444700000.0
2006-09-05 10:17:00,1.42375,1.42399,1.42361,1.42367,298300001.0
2006-09-05 10:18:00,1.42369,1.42398,1.42357,1.42365,366600000.0
2006-09-05 10:19:00,1.4238,1.42409,1.42373,1.42387,398200000.0
2006-09-05 10:20:00,1.42381,1.42384,1.42353,1.42353,544000003.0
2006-09-05 10:21:00,1.42348,1.42364,1.42329,1.42333,420500002.0
2006-09-05 10:22:00,1.42338,1.42354,1.42328,1.42344,356700001.0
2006-09-05 10:23:00,1.42348,1.42384,1.42348,1.4237,470400001.0
2006-09-05 10:24:00,1.42387,1.42427,1.42387,1.42414,452200002.0
2006-09-05 10:25:00,1.42423,1.42439,1.42402,1.42429,371100001.0
2006-09-05 10:26:00,1.42434,1.42474,1.42434,1.42449,512500001.0
2006-09-05 10:27:00,1.42451,1.42484,1.4244,1.42481,530500001.0
2006-09-05 10:28:00,1.42483,1.42512,1.42467,1.42509,610000000.0
2006-09-05 10:29:00,1.42495,1.42495,1.42461,1.42481,509100000.0
2006-09-05 10:30:00,1.42483,1.42499,1.42449,1.42481,685800002.0
2006-09-05 10:31:00,1.42463,1.42526,1.42463,1.42526,584000000.0
2006-09-05 10:32:00,1.42518,1.42543,1.42513,1.42513,473100000.0
2006-09-05 10:33:00,1.42559,1.42571,1.42537,1.4256,505700002.0
2006-09-05 10:34:00,1.4256,1.42666,1.42556,1.42666,383600001.0
2006-09-05 10:35:00,1.42664,1.42697,1.42654,1.42663,495600001.0
2006-09-05 10:36:00,1.42643,1.42669,1.42615,1.42621,547200000.0
2006-09-05 10:37:00,1.42623,1.42657,1.42612,1.42647,458000000.0
2006-09-05 10:38:00,1.42629,1.42653,1.42615,1.42615,432300000.0
2006-09-05 10:39:00,1.42609,1.4263,1.42596,1.42618,435000002.0
2006-09-05 10:40:00,1.42601,1.42614,1.42588,1.42613,307000000.0
2006-09-05 10:41:00,1.42614,1.42627,1.42568,1.42627,602200001.0
2006-09-05 10:42:00,1.42642,1.4266,1.42629,1.4266,448300004.0
2006-09-05 10:43:00,1.42681,1.42707,1.42669,1.42676,462900000.0
2006-09-05 10:44:00,1.42716,1.42725,1.42677,1.42705,563300000.0
2006-09-05 10:45:00,1.42686,1.42701,1.42649,1.42683,506500001.0
2006-09-05 10:46:00,1.42699,1.42701,1.42665,1.42685,331900000.0
2006-09-05 10:47:00,1.42684,1.42688,1.42663,1.42668,402400000.0
2006-09-05 10:48:00,1.42673,1.42687,1.42651,1.42663,560800001.0
2006-09-05 10:49:00,1.42654,1.42668,1.42635,1.42643,401100000.0
2006-09-05 10:50:00,1.42637,1.42675,1.42629,1.4264,494600002.0
2006-09-05 10:51:00,1.42615,1.42655,1.42615,1.42653,508300000.0
2006-09-05 10:52:00,1.42649,1.42662,1.42637,1.42647,342800000.0
2006-09-05 10:53:00,1.42641,1.42659,1.42635,1.42651,399100000.0
2006-09-05 10:54:00,1.42659,1.42678,1.42651,1.42655,476400002.0
2006-09-05 10:55:00,1.42653,1.42659,1.42631,1.42639,481100001.0
2006-09-05 10:56:00,1.42644,1.42669,1.4263,1.42647,490800000.0
2006-09-05 10:57:00,1.42672,1.42672,1.42638,1.42651,352800000.0
2006-09-05 10:58:00,1.42652,1.42699,1.42636,1.42667,435700001.0
2006-09-05 10:59:00,1.42655,1.42701,1.42648,1.42675,823200001.0
2006-09-05 11:00:00,1.42662,1.42711,1.42653,1.42684,470400001.0
2006-09-05 11:01:00,1.42652,1.42676,1.4262,1.4265,542500002.0
2006-09-05 11:02:00,1.42634,1.42641,1.42592,1.42616,632200007.0
2006-09-05 11:03:00,1.42622,1.42643,1.42619,1.42632,257000002.0
2006-09-05 11:04:00,1.42625,1.42629,1.42598,1.42627,561400001.0
2006-09-05 11:05:00,1.42626,1.42634,1.42606,1.42621,445600000.0
2006-09-05 11:06:00,1.42646,1.42664,1.42609,1.42661,652600001.0
2006-09-05 11:07:00,1.42666,1.42693,1.4265,1.42667,282700003.0
2006-09-05 11:08:00,1.42681,1.42708,1.4266,1.42694,335700001.0
2006-09-05 11:09:00,1.42677,1.42706,1.42665,1.42684,378900001.0
2006-09-05 11:10:00,1.4268,1.42687,1.42645,1.42676,502800004.0
2006-09-05 11:11:00,1.42667,1.42669,1.42614,1.42626,585000003.0
2006-09-05 11:12:00,1.42608,1.42626,1.42568,1.42604,560600002.0
2006-09-05 11:13:00,1.42609,1.42613,1.4258,1.42613,367100001.0
2006-09-05 11:14:00,1.4262,1.42645,1.42615,1.42633,488100002.0
2006-09-05 11:15:00,1.42648,1.42648,1.42621,1.42629,477500001.0
2006-09-05 11:16:00,1.42638,1.4266,1.42627,1.42651,428400002.0
2006-09-05 11:17:00,1.42656,1.42659,1.42632,1.42638,371200000.0
2006-09-05 11:18:00,1.42662,1.42667,1.42629,1.42641,382400000.0
2006-09-05 11:19:00,1.42644,1.42683,1.42644,1.42656,402800001.0
2006-09-05 11:20:00,1.42654,1.4269,1.42648,1.42668,574700000.0
2006-09-05 11:21:00,1.42673,1.42691,1.42656,1.42682,642700000.0
2006-09-05 11:22:00,1.42664,1.42701,1.42664,1.42686,593200001.0
2006-09-05 11:23:00,1.42676,1.42724,1.42676,1.42703,501100000.0
2006-09-05 11:24:00,1.42697,1.42706,1.42681,1.42684,418100000.0
2006-09-05 11:25:00,1.42684,1.42691,1.42669,1.42676,382200002.0
2006-09-05 11:26:00,1.42666,1.42671,1.42642,1.4266,543100001.0
2006-09-05 11:27:00,1.42661,1.42668,1.42614,1.42636,632400002.0
2006-09-05 11:28:00,1.42658,1.42658,1.42621,1.42638,323700000.0
2006-09-05 11:29:00,1.42631,1.42631,1.42593,1.42593,489800000.0
2006-09-05 11:30:00,1.42568,1.42578,1.42546,1.42564,454100001.0
2006-09-05 11:31:00,1.42563,1.42579,1.42546,1.42568,631600003.0
2006-09-05 11:32:00,1.42567,1.42573,1.42534,1.42549,436100000.0
2006-09-05 11:33:00,1.42548,1.42588,1.42548,1.42549,481400000.0
2006-09-05 11:34:00,1.42546,1.42582,1.42531,1.42545,589100000.0
2006-09-05 11:35:00,1.42567,1.42575,1.42544,1.42575,608800000.0
2006-09-05 11:36:00,1.42575,1.42592,1.42564,1.42566,483700001.0
2006-09-05 11:37:00,1.42567,1.42594,1.42562,1.42584,500000000.0
2006-09-05 11:38:00,1.42585,1.42585,1.42553,1.42562,590300001.0
2006-09-05 11:39:00,1.42586,1.42592,1.4255,1.42555,638100000.0
2006-09-05 11:40:00,1.42568,1.42585,1.42557,1.42585,756700001.0
2006-09-05 11:41:00,1.42587,1.42608,1.42565,1.42587,689600001.0
2006-09-05 11:42:00,1.4259,1.42603,1.42564,1.42582,592700001.0
2006-09-05 11:43:00,1.42583,1.426,1.4258,1.42582,637300002.0
2006-09-05 11:44:00,1.42589,1.42592,1.42562,1.42575,632400001.0
2006-09-05 11:45:00,1.42595,1.42602,1.42575,1.42595,601700002.0
2006-09-05 11:46:00,1.42595,1.42603,1.42585,1.426,544100003.0
2006-09-05 11:47:00,1.42588,1.42607,1.42573,1.42587,448300001.0
2006-09-05 11:48:00,1.42578,1.42583,1.42559,1.42569,461800000.0
2006-09-05 11:49:00,1.42581,1.42626,1.42575,1.42607,444100000.0
2006-09-05 11:50:00,1.42622,1.42643,1.4261,1.42635,478100000.0
2006-09-05 11:51:00,1.42642,1.42656,1.42622,1.4263,190200001.0
2006-09-05 11:52:00,1.42622,1.42637,1.42595,1.42615,327400005.0
2006-09-05 11:53:00,1.42561,1.42576,1.42556,1.42566,221100002.0
2006-09-05 11:54:00,1.42573,1.4261,1.42573,1.42592,375600001.0
2006-09-05 11:55:00,1.42606,1.42649,1.42593,1.42594,479400001.0
2006-09-05 11:56:00,1.42587,1.42609,1.42574,1.4259,446000000.0
2006-09-05 11:57:00,1.42586,1.42604,1.4256,1.42581,528500001.0
2006-09-05 11:58:00,1.42591,1.426,1.4257,1.42577,384400000.0
2006-09-05 11:59:00,1.42577,1.42593,1.42559,1.42567,422300001.0
2006-09-05 12:00:00,1.4258,1.42585,1.42553,1.42574,519600000.0
2006-09-05 12:01:00,1.42575,1.42586,1.42557,1.42574,485600003.0
2006-09-05 12:02:00,1.42574,1.42592,1.4257,1.4257,391300001.0
2006-09-05 12:03:00,1.42591,1.4261,1.4258,1.42598,374600002.0
2006-09-05 12:04:00,1.42584,1.42593,1.42562,1.42582,409700000.0
2006-09-05 12:05:00,1.42584,1.42584,1.42548,1.42563,359500000.0
2006-09-05 12:06:00,1.42552,1.42583,1.42532,1.42542,385500001.0
2006-09-05 12:07:00,1.42529,1.42551,1.42514,1.4253,319000000.0
2006-09-05 12:08:00,1.42519,1.42524,1.42489,1.42499,548400002.0
2006-09-05 12:09:00,1.42509,1.42539,1.425,1.42528,430900003.0
2006-09-05 12:10:00,1.42549,1.42576,1.42542,1.42558,347400001.0
2006-09-05 12:11:00,1.42549,1.42564,1.42527,1.42527,219400000.0
2006-09-05 12:12:00,1.42518,1.42536,1.42493,1.42505,224000001.0
2006-09-05 12:13:00,1.42492,1.42515,1.42487,1.4251,508400002.0
2006-09-05 12:14:00,1.42511,1.42546,1.42509,1.42534,641000000.0
2006-09-05 12:15:00,1.42529,1.42554,1.42519,1.42538,287600000.0
2006-09-05 12:16:00,1.4255,1.42572,1.42543,1.42572,396100000.0
2006-09-05 12:17:00,1.42578,1.42582,1.42566,1.42582,206300001.0
2006-09-05 12:18:00,1.42586,1.42586,1.42537,1.42562,305800002.0
2006-09-05 12:19:00,1.4257,1.4257,1.42538,1.42549,495200000.0
2006-09-05 12:20:00,1.42546,1.42557,1.42528,1.42549,460200000.0
2006-09-05 12:21:00,1.42542,1.42542,1.42494,1.4252,390900001.0
2006-09-05 12:22:00,1.42525,1.42537,1.42517,1.42522,285200001.0
2006-09-05 12:23:00,1.42515,1.42526,1.42492,1.42492,354000000.0
2006-09-05 12:24:00,1.42472,1.42511,1.42469,1.42478,747100002.0
2006-09-05 12:25:00,1.4251,1.42513,1.42476,1.42496,362600001.0
2006-09-05 12:26:00,1.42488,1.42521,1.42486,1.42518,445000001.0
2006-09-05 12:27:00,1.42527,1.42557,1.42525,1.42554,458700000.0
2006-09-05 12:28:00,1.42554,1.42574,1.42537,1.42556,535700001.0
2006-09-05 12:29:00,1.42554,1.42567,1.42544,1.42557,634300002.0
2006-09-05 12:30:00,1.42556,1.42579,1.42549,1.42563,562000000.0
2006-09-05 12:31:00,1.42565,1.42566,1.42531,1.42549,656600000.0
2006-09-05 12:32:00,1.42554,1.42576,1.42544,1.42554,640400002.0
2006-09-05 12:33:00,1.42537,1.42544,1.42522,1.42544,63700000.0
2006-09-05 12:34:00,1.42536,1.4256,1.42523,1.4254,601700001.0
2006-09-05 12:35:00,1.42561,1.4257,1.4254,1.42557,586600001.0
2006-09-05 12:36:00,1.42542,1.42552,1.42487,1.42487,452700000.0
2006-09-05 12:37:00,1.42485,1.42495,1.42475,1.42483,492500001.0
2006-09-05 12:38:00,1.42475,1.42482,1.42452,1.42471,724600001.0
2006-09-05 12:39:00,1.42476,1.42499,1.42448,1.42473,433700002.0
2006-09-05 12:40:00,1.42481,1.42496,1.4246,1.42488,554300001.0
2006-09-05 12:41:00,1.42484,1.42484,1.42443,1.42452,216800000.0
2006-09-05 12:42:00,1.42444,1.42458,1.42428,1.42446,372700003.0
2006-09-05 12:43:00,1.42451,1.42478,1.42446,1.42448,478100000.0
2006-09-05 12:44:00,1.42446,1.4246,1.42426,1.42445,450700002.0
2006-09-05 12:45:00,1.42443,1.42448,1.42401,1.42448,456300001.0
2006-09-05 12:46:00,1.42445,1.42474,1.42444,1.42464,472700001.0
2006-09-05 12:47:00,1.4246,1.42477,1.42451,1.42466,435000001.0
2006-09-05 12:48:00,1.42468,1.42481,1.42458,1.42468,433300001.0
2006-09-05 12:49:00,1.42471,1.42485,1.42451,1.42468,510700002.0
2006-09-05 12:50:00,1.42478,1.42493,1.42453,1.42453,503600001.0
2006-09-05 12:51:00,1.42445,1.42479,1.42438,1.42438,450700000.0
2006-09-05 12:52:00,1.42447,1.42463,1.42438,1.42458,294600000.0
2006-09-05 12:53:00,1.42466,1.42476,1.42449,1.42462,279100000.0
2006-09-05 12:54:00,1.4246,1.42473,1.42445,1.4245,429500000.0
2006-09-05 12:55:00,1.4244,1.42456,1.42419,1.42432,447100001.0
2006-09-05 12:56:00,1.42435,1.42445,1.42415,1.42425,438800001.0
2006-09-05 12:57:00,1.42435,1.42445,1.42412,1.4243,558900003.0
2006-09-05 12:58:00,1.42432,1.42433,1.42409,1.42422,314800001.0
2006-09-05 12:59:00,1.42422,1.4244,1.4241,1.42426,786800002.0
2006-09-05 13:00:00,1.42429,1.42446,1.42424,1.4244,214400000.0
2006-09-05 13:01:00,1.42434,1.42457,1.4243,1.42434,342000000.0
2006-09-05 13:02:00,1.42423,1.42454,1.42419,1.42449,375400001.0
2006-09-05 13:03:00,1.42452,1.42466,1.42437,1.42445,467000000.0
2006-09-05 13:04:00,1.4244,1.4244,1.42398,1.42412,254200000.0
2006-09-05 13:05:00,1.42421,1.42435,1.42408,1.42425,157100000.0
2006-09-05 13:06:00,1.42437,1.42447,1.4242,1.42435,332800000.0
2006-09-05 13:07:00,1.4241,1.4241,1.424,1.424,31600000.0
2006-09-05 13:08:00,1.4239,1.4241,1.4239,1.4241,31600000.0
2006-09-05 13:09:00,1.424,1.424,1.424,1.424,31600000.0
2006-09-05 13:11:00,1.4239,1.4239,1.4237,1.4237,31600000.0
2006-09-05 13:12:00,1.4239,1.4239,1.4239,1.4239,31600000.0
2006-09-05 13:13:00,1.4241,1.4241,1.424,1.424,31600000.0
2006-09-05 13:14:00,1.4241,1.4241,1.4241,1.4241,31600000.0
2006-09-05 13:16:00,1.4243,1.4243,1.4242,1.4242,31600000.0
2006-09-05 13:17:00,1.4243,1.4243,1.4243,1.4243,31600000.0
2006-09-05 13:18:00,1.4242,1.4242,1.4242,1.4242,31600000.0
2006-09-05 13:19:00,1.4241,1.4243,1.4241,1.4243,31600000.0
2006-09-05 13:20:00,1.4242,1.4243,1.4242,1.4243,31600000.0
2006-09-05 13:21:00,1.4242,1.4242,1.4242,1.4242,31600000.0
2006-09-05 13:22:00,1.424,1.424,1.424,1.424,31600000.0
2006-09-05 13:23:00,1.4243,1.4245,1.4243,1.4245,31600000.0
2006-09-05 13:24:00,1.4244,1.4244,1.4243,1.4243,31600000.0
2006-09-05 13:26:00,1.4245,1.4245,1.4244,1.4244,31600000.0
2006-09-05 13:27:00,1.4243,1.4243,1.4243,1.4243,31600000.0
2006-09-05 13:29:00,1.4242,1.4243,1.4242,1.4243,31600000.0
2006-09-05 13:30:00,1.4242,1.4242,1.4241,1.4241,31600000.0
2006-09-05 13:31:00,1.4244,1.4244,1.4243,1.4243,31600000.0
2006-09-05 13:32:00,1.4242,1.4244,1.4242,1.4244,31600000.0
2006-09-05 13:33:00,1.4243,1.4244,1.4242,1.4242,31600000.0
2006-09-05 13:34:00,1.4243,1.4243,1.4243,1.4243,31600000.0
2006-09-05 13:35:00,1.4242,1.4242,1.424,1.424,31600000.0
2006-09-05 13:36:00,1.4242,1.4243,1.4241,1.4242,31600000.0
2006-09-05 13:37:00,1.4243,1.4243,1.4241,1.4243,31600000.0
2006-09-05 13:38:00,1.4246,1.4246,1.4243,1.4243,31600000.0
2006-09-05 13:39:00,1.4242,1.4242,1.4242,1.4242,31600000.0
2006-09-05 13:40:00,1.4243,1.4243,1.4241,1.4241,31600000.0
2006-09-05 13:42:00,1.4242,1.4242,1.4231,1.4231,31600000.0
2006-09-05 13:43:00,1.4232,1.4233,1.4232,1.4233,31600000.0
2006-09-05 13:44:00,1.4232,1.4234,1.4232,1.4233,31600000.0
2006-09-05 13:45:00,1.4236,1.4236,1.4235,1.4235,31600000.0
2006-09-05 13:46:00,1.4237,1.4237,1.4235,1.4235,31600000.0
2006-09-05 13:47:00,1.4238,1.4241,1.4236,1.424,31600000.0
2006-09-05 13:48:00,1.4239,1.4239,1.4237,1.4237,31600000.0
2006-09-05 13:49:00,1.4236,1.4236,1.4233,1.4234,31600000.0
2006-09-05 13:50:00,1.4233,1.4235,1.4233,1.4235,31600000.0
2006-09-05 13:51:00,1.4234,1.4236,1.4234,1.4236,31600000.0
2006-09-05 13:53:00,1.4237,1.4238,1.4237,1.4238,31600000.0
2006-09-05 13:54:00,1.4239,1.4239,1.4235,1.4235,31600000.0
2006-09-05 13:55:00,1.4236,1.4236,1.4235,1.4236,31600000.0
2006-09-05 13:56:00,1.4237,1.4237,1.4235,1.4235,31600000.0
2006-09-05 13:57:00,1.4237,1.4237,1.4236,1.4236,31600000.0
2006-09-05 13:58:00,1.4235,1.4235,1.4235,1.4235,31600000.0
2006-09-05 13:59:00,1.4234,1.4234,1.4232,1.4232,31600000.0
2006-09-05 14:00:00,1.423,1.4231,1.423,1.4231,31600000.0
2006-09-05 14:01:00,1.4233,1.4233,1.423,1.423,31600000.0
2006-09-05 14:02:00,1.4231,1.4231,1.423,1.423,31600000.0
2006-09-05 14:03:00,1.4232,1.4232,1.4231,1.4231,31600000.0
2006-09-05 14:04:00,1.4232,1.4235,1.4231,1.4235,31600000.0
2006-09-05 14:05:00,1.4234,1.4236,1.4234,1.4236,31600000.0
2006-09-05 14:06:00,1.4238,1.424,1.4237,1.424,31600000.0
2006-09-05 14:07:00,1.4239,1.4239,1.4237,1.4238,31600000.0
2006-09-05 14:08:00,1.4237,1.4237,1.4237,1.4237,31600000.0
2006-09-05 14:10:00,1.4238,1.4238,1.4238,1.4238,31600000.0
2006-09-05 14:11:00,1.4239,1.4239,1.4238,1.4238,31600000.0
2006-09-05 14:12:00,1.4236,1.4238,1.4234,1.4238,31600000.0
2006-09-05 14:13:00,1.4237,1.4238,1.4236,1.4236,31600000.0
2006-09-05 14:14:00,1.4235,1.4237,1.4235,1.4237,31600000.0
2006-09-05 14:15:00,1.424,1.4241,1.4239,1.4239,31600000.0
2006-09-05 14:16:00,1.4237,1.4237,1.4236,1.4236,31600000.0
2006-09-05 14:17:00,1.4238,1.4238,1.4238,1.4238,31600000.0
2006-09-05 14:18:00,1.4242,1.4242,1.4241,1.4241,31600000.0
2006-09-05 14:19:00,1.4242,1.4242,1.4242,1.4242,31600000.0
2006-09-05 14:20:00,1.4243,1.4243,1.4242,1.4242,31600000.0
2006-09-05 14:21:00,1.4243,1.4243,1.4242,1.4242,31600000.0
2006-09-05 14:22:00,1.4243,1.4243,1.4243,1.4243,31600000.0
2006-09-05 14:23:00,1.4242,1.4242,1.4242,1.4242,31600000.0
2006-09-05 14:24:00,1.4244,1.4244,1.4243,1.4243,31600000.0
2006-09-05 14:25:00,1.4244,1.4244,1.4243,1.4243,31600000.0
2006-09-05 14:26:00,1.4244,1.4244,1.4243,1.4243,31600000.0
2006-09-05 14:27:00,1.4241,1.4241,1.4241,1.4241,31600000.0
2006-09-05 14:29:00,1.424,1.4243,1.424,1.4242,31600000.0
2006-09-05 14:30:00,1.4241,1.4241,1.4241,1.4241,31600000.0
2006-09-05 14:31:00,1.4243,1.4243,1.4243,1.4243,31600000.0
2006-09-05 14:32:00,1.4245,1.4245,1.4244,1.4245,31600000.0
2006-09-05 14:34:00,1.4243,1.4243,1.4242,1.4242,31600000.0
2006-09-05 14:35:00,1.4243,1.4243,1.4243,1.4243,31600000.0
2006-09-05 14:36:00,1.4244,1.4244,1.4243,1.4243,31600000.0
2006-09-05 14:37:00,1.4241,1.4241,1.4241,1.4241,31600000.0
2006-09-05 14:38:00,1.4243,1.4243,1.4241,1.4241,31600000.0
2006-09-05 14:39:00,1.4242,1.4242,1.4241,1.4241,31600000.0
2006-09-05 14:40:00,1.4242,1.4242,1.4241,1.4241,31600000.0
2006-09-05 14:41:00,1.4242,1.4242,1.4237,1.4238,31600000.0
2006-09-05 14:42:00,1.4239,1.4239,1.4235,1.4235,31600000.0
2006-09-05 14:43:00,1.4236,1.4237,1.4236,1.4237,31600000.0
2006-09-05 14:44:00,1.4239,1.4239,1.4238,1.4238,31600000.0
2006-09-05 14:45:00,1.4239,1.4239,1.4238,1.4238,31600000.0
2006-09-05 14:46:00,1.4237,1.4237,1.4236,1.4236,31600000.0
2006-09-05 14:47:00,1.4237,1.4237,1.4234,1.4234,31600000.0
2006-09-05 14:48:00,1.4236,1.4236,1.4235,1.4236,31600000.0
2006-09-05 14:49:00,1.4234,1.4235,1.4234,1.4234,31600000.0
2006-09-05 14:50:00,1.4233,1.4233,1.4233,1.4233,31600000.0
2006-09-05 14:51:00,1.4234,1.4235,1.4234,1.4234,31600000.0
2006-09-05 14:52:00,1.4233,1.4233,1.4233,1.4233,31600000.0
2006-09-05 14:53:00,1.4234,1.4235,1.4234,1.4234,31600000.0
2006-09-05 14:54:00,1.4233,1.4233,1.4232,1.4232,31600000.0
2006-09-05 14:56:00,1.4233,1.4234,1.4233,1.4233,31600000.0
2006-09-05 14:57:00,1.4234,1.4234,1.4234,1.4234,31600000.0
2006-09-05 14:59:00,1.4237,1.4237,1.4235,1.4235,31600000.0
2006-09-05 15:01:00,1.4234,1.4236,1.4234,1.4236,31600000.0
2006-09-05 15:02:00,1.4237,1.4237,1.4237,1.4237,31600000.0
2006-09-05 15:03:00,1.4239,1.4239,1.4238,1.4239,31600000.0
2006-09-05 15:04:00,1.424,1.424,1.4238,1.4239,31600000.0
2006-09-05 15:05:00,1.4238,1.4239,1.4238,1.4239,31600000.0
2006-09-05 15:06:00,1.4241,1.4242,1.424,1.424,31600000.0
2006-09-05 15:07:00,1.4239,1.424,1.4239,1.424,31600000.0
2006-09-05 15:08:00,1.4239,1.424,1.4239,1.4239,31600000.0
2006-09-05 15:10:00,1.4241,1.4241,1.4241,1.4241,31600000.0
2006-09-05 15:11:00,1.4242,1.4242,1.4241,1.4241,31600000.0
2006-09-05 15:12:00,1.4242,1.4242,1.4241,1.4241,31600000.0
2006-09-05 15:13:00,1.424,1.424,1.4239,1.4239,31600000.0
2006-09-05 15:14:00,1.424,1.424,1.424,1.424,31600000.0
2006-09-05 15:15:00,1.4241,1.4241,1.4241,1.4241,31600000.0
2006-09-05 15:16:00,1.424,1.4241,1.424,1.424,31600000.0
2006-09-05 15:17:00,1.4241,1.4243,1.4241,1.4243,31600000.0
2006-09-05 15:18:00,1.4244,1.4244,1.4244,1.4244,31600000.0
2006-09-05 15:19:00,1.4245,1.4246,1.4245,1.4245,31600000.0
2006-09-05 15:20:00,1.4243,1.4243,1.424,1.424,31600000.0
2006-09-05 15:21:00,1.4244,1.426,1.4242,1.4259,31600000.0
2006-09-05 15:22:00,1.4257,1.4257,1.4255,1.4255,31600000.0
2006-09-05 15:23:00,1.4257,1.4258,1.4256,1.4258,31600000.0
2006-09-05 15:24:00,1.4257,1.4257,1.4255,1.4256,31600000.0
2006-09-05 15:25:00,1.4255,1.4256,1.4255,1.4256,31600000.0
2006-09-05 15:26:00,1.4258,1.4259,1.4255,1.4256,31600000.0
2006-09-05 15:27:00,1.4257,1.4257,1.4257,1.4257,31600000.0
2006-09-05 15:28:00,1.4255,1.4255,1.4255,1.4255,31600000.0
2006-09-05 15:29:00,1.4256,1.4258,1.4256,1.4257,31600000.0
2006-09-05 15:30:00,1.4256,1.4257,1.4256,1.4257,31600000.0
2006-09-05 15:31:00,1.426,1.426,1.426,1.426,31600000.0
2006-09-05 15:32:00,1.4259,1.4263,1.4259,1.4263,31600000.0
2006-09-05 15:33:00,1.4264,1.4264,1.4264,1.4264,31600000.0
2006-09-05 15:34:00,1.4266,1.4266,1.4265,1.4266,31600000.0
2006-09-05 15:35:00,1.4264,1.4264,1.4262,1.4262,31600000.0
2006-09-05 15:36:00,1.4261,1.4261,1.4261,1.4261,31600000.0
2006-09-05 15:37:00,1.426,1.4261,1.426,1.4261,31600000.0
2006-09-05 15:38:00,1.426,1.426,1.4256,1.4256,31600000.0
2006-09-05 15:39:00,1.4259,1.4259,1.4257,1.4257,31600000.0
2006-09-05 15:40:00,1.4256,1.4256,1.4251,1.4251,31600000.0
2006-09-05 15:41:00,1.4252,1.4254,1.4252,1.4254,31600000.0
2006-09-05 15:42:00,1.4253,1.4253,1.4253,1.4253,31600000.0
2006-09-05 15:43:00,1.4252,1.4253,1.4252,1.4252,31600000.0
2006-09-05 15:44:00,1.4253,1.4255,1.4253,1.4254,31600000.0
2006-09-05 15:45:00,1.4252,1.4252,1.4251,1.4251,31600000.0
2006-09-05 15:46:00,1.4253,1.4253,1.4253,1.4253,31600000.0
2006-09-05 15:47:00,1.4255,1.4255,1.4253,1.4253,31600000.0
2006-09-05 15:48:00,1.42531,1.42542,1.42506,1.42535,31600000.0
2006-09-05 15:49:00,1.42535,1.4257,1.42535,1.42558,56000000.0
2006-09-05 15:50:00,1.42545,1.42551,1.42541,1.42545,38000001.0
2006-09-05 15:51:00,1.42545,1.42555,1.42503,1.42515,32800000.0
2006-09-05 15:52:00,1.42516,1.42526,1.42504,1.42526,41000000.0
2006-09-05 15:53:00,1.4252,1.4255,1.4252,1.42541,45100000.0
2006-09-05 15:54:00,1.42529,1.42541,1.42525,1.42525,25600000.0
2006-09-05 15:55:00,1.42535,1.42559,1.42517,1.42533,48000000.0
2006-09-05 15:56:00,1.42535,1.42557,1.42519,1.42552,25800000.0
2006-09-05 15:57:00,1.42538,1.42569,1.42538,1.42547,33400000.0
2006-09-05 15:58:00,1.42558,1.42589,1.42544,1.42586,29500000.0
2006-09-05 15:59:00,1.42582,1.42597,1.4257,1.42597,34800000.0
2006-09-05 16:00:00,1.42608,1.42623,1.42559,1.42615,47000000.0
2006-09-05 16:01:00,1.42595,1.42608,1.42589,1.42599,30400000.0
2006-09-05 16:02:00,1.4257,1.42573,1.42534,1.42558,36700000.0
2006-09-05 16:03:00,1.42554,1.42573,1.4254,1.4254,37400000.0
2006-09-05 16:04:00,1.42533,1.42569,1.42533,1.4256,32600000.0
2006-09-05 16:05:00,1.42568,1.42585,1.4256,1.42578,28000000.0
2006-09-05 16:06:00,1.42575,1.4261,1.42571,1.42587,40900000.0
2006-09-05 16:07:00,1.42591,1.42609,1.42584,1.4259,45800000.0
2006-09-05 16:08:00,1.426,1.426,1.42569,1.42587,33000000.0
2006-09-05 16:09:00,1.42587,1.42591,1.42568,1.42584,47200000.0
2006-09-05 16:10:00,1.42582,1.42604,1.4257,1.42604,32600000.0
2006-09-05 16:11:00,1.42589,1.42612,1.42575,1.42588,27800000.0
2006-09-05 16:12:00,1.42587,1.4261,1.42577,1.42589,40400000.0
2006-09-05 16:13:00,1.42575,1.42601,1.42563,1.42601,26800000.0
2006-09-05 16:14:00,1.4257,1.42597,1.42557,1.42597,47200000.0
2006-09-05 16:15:00,1.42572,1.4258,1.42558,1.4258,25100000.0
2006-09-05 16:16:00,1.42568,1.42578,1.42553,1.42566,42200000.0
2006-09-05 16:17:00,1.42556,1.42569,1.42549,1.42562,28800000.0
2006-09-05 16:18:00,1.42562,1.42562,1.42542,1.42556,74200002.0
2006-09-05 16:19:00,1.4258,1.42592,1.42566,1.42581,38200000.0
2006-09-05 16:20:00,1.42581,1.42607,1.42576,1.42607,44800000.0
2006-09-05 16:21:00,1.42588,1.42602,1.42547,1.4256,59200000.0
2006-09-05 16:22:00,1.42549,1.42564,1.42527,1.42551,29800000.0
2006-09-05 16:23:00,1.42551,1.42565,1.42532,1.42565,37500000.0
2006-09-05 16:24:00,1.42566,1.42576,1.42557,1.42576,35200000.0
2006-09-05 16:25:00,1.42591,1.42591,1.42492,1.42543,44200000.0
2006-09-05 16:26:00,1.42566,1.42566,1.42522,1.42522,38000000.0
2006-09-05 16:27:00,1.42514,1.42541,1.42514,1.42519,45000000.0
2006-09-05 16:28:00,1.42539,1.42547,1.42525,1.42538,49100000.0
2006-09-05 16:29:00,1.42547,1.42548,1.42523,1.4254,38200000.0
2006-09-05 16:30:00,1.42541,1.42541,1.42504,1.42508,44100000.0
2006-09-05 16:31:00,1.42472,1.42484,1.42452,1.42474,51700001.0
2006-09-05 16:32:00,1.42485,1.42485,1.42408,1.42445,30400000.0
2006-09-05 16:33:00,1.42459,1.42459,1.42428,1.42438,44400000.0
2006-09-05 16:34:00,1.4243,1.42446,1.42387,1.42414,53700000.0
2006-09-05 16:35:00,1.424,1.424,1.42369,1.42389,43200000.0
2006-09-05 16:36:00,1.42372,1.42464,1.42372,1.4246,25400000.0
2006-09-05 16:37:00,1.42464,1.42464,1.42434,1.42452,37600000.0
2006-09-05 16:38:00,1.42439,1.42456,1.42435,1.42445,54200000.0
2006-09-05 16:39:00,1.42433,1.42433,1.42415,1.4243,21800000.0
2006-09-05 16:40:00,1.42411,1.42444,1.42411,1.42422,20600000.0
2006-09-05 16:41:00,1.42366,1.42426,1.42366,1.42407,46900000.0
2006-09-05 16:42:00,1.42405,1.42428,1.424,1.42428,44800000.0
2006-09-05 16:43:00,1.42435,1.42453,1.42435,1.42446,60300000.0
2006-09-05 16:44:00,1.42462,1.42466,1.42426,1.42461,39400000.0
2006-09-05 16:45:00,1.42435,1.42472,1.42423,1.42443,48800000.0
2006-09-05 16:46:00,1.42455,1.4246,1.42431,1.42441,52900000.0
2006-09-05 16:47:00,1.42423,1.42461,1.42423,1.42448,40800000.0
2006-09-05 16:48:00,1.42478,1.42478,1.4242,1.42449,22000000.0
2006-09-05 16:49:00,1.42448,1.42448,1.42414,1.4244,32900000.0
2006-09-05 16:50:00,1.42427,1.42436,1.42408,1.42408,30800000.0
2006-09-05 16:51:00,1.42407,1.42409,1.42374,1.42404,27200000.0
2006-09-05 16:52:00,1.4241,1.42431,1.42403,1.42419,38400000.0
2006-09-05 16:53:00,1.42405,1.42427,1.42385,1.42427,57600000.0
2006-09-05 16:54:00,1.42445,1.42449,1.42384,1.424,55600002.0
2006-09-05 16:55:00,1.42401,1.42401,1.42362,1.42384,42400000.0
2006-09-05 16:56:00,1.42381,1.42392,1.42362,1.42384,43900000.0
2006-09-05 16:57:00,1.42382,1.424,1.4237,1.42396,38000000.0
2006-09-05 16:58:00,1.4238,1.4239,1.42373,1.42376,47600000.0
2006-09-05 16:59:00,1.42404,1.42448,1.42404,1.42448,33400000.0
2006-09-05 17:00:00,1.42414,1.42471,1.42414,1.42465,43000000.0
2006-09-05 17:01:00,1.42446,1.42466,1.4243,1.4244,58900000.0
2006-09-05 17:02:00,1.42431,1.42443,1.42415,1.42427,21000000.0
2006-09-05 17:03:00,1.4244,1.42445,1.42417,1.42445,46000000.0
2006-09-05 17:04:00,1.42442,1.42442,1.42403,1.42403,19800000.0
2006-09-05 17:05:00,1.42386,1.42414,1.42363,1.42414,42500000.0
2006-09-05 17:06:00,1.42413,1.42417,1.42385,1.42401,43600000.0
2006-09-05 17:07:00,1.42402,1.42414,1.4237,1.42386,55200000.0
2006-09-05 17:08:00,1.42392,1.42425,1.42387,1.4242,41600000.0
2006-09-05 17:09:00,1.42425,1.42444,1.42399,1.42444,37200000.0
2006-09-05 17:10:00,1.42423,1.4243,1.42402,1.42425,40200000.0
2006-09-05 17:11:00,1.42424,1.42434,1.42409,1.42433,31100000.0
2006-09-05 17:12:00,1.4243,1.4244,1.42424,1.42432,28400000.0
2006-09-05 17:13:00,1.42417,1.42417,1.42352,1.4236,24800000.0
2006-09-05 17:14:00,1.42337,1.42378,1.4233,1.42356,42400000.0
2006-09-05 17:15:00,1.4238,1.42408,1.42357,1.42375,54400000.0
2006-09-05 17:16:00,1.42367,1.42411,1.42361,1.42402,23000000.0
2006-09-05 17:17:00,1.42411,1.42449,1.42401,1.4244,41400000.0
2006-09-05 17:18:00,1.42453,1.42453,1.42402,1.42438,42800000.0
2006-09-05 17:19:00,1.42431,1.42466,1.42431,1.42433,35400000.0
2006-09-05 17:20:00,1.42426,1.42441,1.424,1.42409,31600000.0
2006-09-05 17:21:00,1.42444,1.42453,1.42398,1.42434,52900000.0
2006-09-05 17:22:00,1.42407,1.4242,1.42388,1.42405,40800000.0
2006-09-05 17:23:00,1.42346,1.42403,1.42346,1.42403,25400000.0
2006-09-05 17:24:00,1.42394,1.42394,1.42375,1.42389,36300000.0
2006-09-05 17:25:00,1.42372,1.4241,1.4236,1.4236,34800000.0
2006-09-05 17:26:00,1.42364,1.42384,1.42358,1.42372,29600000.0
2006-09-05 17:27:00,1.42387,1.42391,1.42366,1.42366,35400000.0
2006-09-05 17:28:00,1.42383,1.42383,1.4236,1.4237,28400000.0
2006-09-05 17:29:00,1.42385,1.42401,1.42361,1.42394,45000000.0
2006-09-05 17:30:00,1.42387,1.42387,1.42313,1.42355,38800001.0
2006-09-05 17:31:00,1.42358,1.4237,1.42353,1.42358,34700000.0
2006-09-05 17:32:00,1.42355,1.42381,1.42355,1.4236,43200000.0
2006-09-05 17:33:00,1.42366,1.42376,1.42333,1.42349,45000000.0
2006-09-05 17:34:00,1.42355,1.42375,1.42344,1.42375,44000000.0
2006-09-05 17:35:00,1.42372,1.42372,1.42356,1.42372,28400000.0
2006-09-05 17:36:00,1.42351,1.42376,1.4234,1.42354,66300001.0
2006-09-05 17:37:00,1.42379,1.42402,1.42343,1.42391,22200000.0
2006-09-05 17:38:00,1.42377,1.42403,1.4235,1.4235,45200000.0
2006-09-05 17:39:00,1.42367,1.42368,1.42325,1.4234,23200000.0
2006-09-05 17:40:00,1.4233,1.42358,1.4233,1.42353,35600000.0
2006-09-05 17:41:00,1.42349,1.42355,1.42334,1.42345,43700000.0
2006-09-05 17:42:00,1.4235,1.4236,1.42321,1.42355,54300000.0
2006-09-05 17:43:00,1.42365,1.42371,1.42316,1.42349,61300000.0
2006-09-05 17:44:00,1.42337,1.42345,1.42319,1.42319,30600000.0
2006-09-05 17:45:00,1.42329,1.42334,1.42314,1.42319,32600000.0
2006-09-05 17:46:00,1.42319,1.42341,1.42309,1.42334,42000000.0
2006-09-05 17:47:00,1.42314,1.42317,1.42283,1.42283,26800000.0
2006-09-05 17:48:00,1.42282,1.42312,1.42247,1.42312,37400000.0
2006-09-05 17:49:00,1.42308,1.42308,1.42257,1.42292,42600000.0
2006-09-05 17:50:00,1.42291,1.42303,1.42264,1.42303,26800000.0
2006-09-05 17:51:00,1.42286,1.42299,1.42268,1.42284,29800000.0
2006-09-05 17:52:00,1.423,1.42319,1.42295,1.42303,33000000.0
2006-09-05 17:53:00,1.42304,1.42349,1.42304,1.42347,28400000.0
2006-09-05 17:54:00,1.42333,1.42346,1.42263,1.42289,45800000.0
2006-09-05 17:55:00,1.42275,1.42286,1.42208,1.42279,34400000.0
2006-09-05 17:56:00,1.42266,1.42286,1.42237,1.4224,29400000.0
2006-09-05 17:57:00,1.42277,1.42297,1.42211,1.42245,62300000.0
2006-09-05 17:58:00,1.42248,1.42307,1.42236,1.42288,54400000.0
2006-09-05 17:59:00,1.4227,1.42298,1.42232,1.42282,54900000.0
2006-09-05 18:00:00,1.42294,1.42294,1.42274,1.42285,42600000.0
2006-09-05 18:01:00,1.42291,1.42313,1.4225,1.42282,44000000.0
2006-09-05 18:02:00,1.42279,1.42279,1.42251,1.42267,53600001.0
2006-09-05 18:03:00,1.42237,1.42267,1.42237,1.4225,35200000.0
2006-09-05 18:04:00,1.423,1.423,1.42275,1.42282,33400000.0
2006-09-05 18:05:00,1.42306,1.42327,1.42306,1.42306,32600000.0
2006-09-05 18:06:00,1.42306,1.42335,1.42298,1.42309,67600000.0
2006-09-05 18:07:00,1.42324,1.42339,1.42317,1.42329,43400000.0
2006-09-05 18:08:00,1.42315,1.42345,1.42315,1.42319,34200000.0
2006-09-05 18:09:00,1.42313,1.42329,1.42306,1.42314,31000000.0
2006-09-05 18:10:00,1.4232,1.4234,1.42309,1.42323,26600000.0
2006-09-05 18:11:00,1.4233,1.42336,1.42301,1.42316,45400000.0
2006-09-05 18:12:00,1.42326,1.42331,1.42316,1.42321,33600000.0
2006-09-05 18:13:00,1.42332,1.42388,1.42332,1.42388,47400000.0
2006-09-05 18:14:00,1.42346,1.4241,1.42346,1.42407,18000000.0
2006-09-05 18:15:00,1.42398,1.42405,1.42382,1.42398,42000000.0
2006-09-05 18:16:00,1.42396,1.42425,1.42381,1.42401,45600001.0
2006-09-05 18:17:00,1.42399,1.42401,1.42369,1.42369,45800000.0
2006-09-05 18:18:00,1.42376,1.42384,1.42354,1.42384,37800000.0
2006-09-05 18:19:00,1.424,1.424,1.42377,1.4238,43500000.0
2006-09-05 18:20:00,1.4239,1.4241,1.42378,1.42386,35400000.0
2006-09-05 18:21:00,1.42399,1.42402,1.4238,1.4238,69300000.0
2006-09-05 18:22:00,1.42382,1.42395,1.42377,1.42377,27400000.0
2006-09-05 18:23:00,1.42378,1.42406,1.42378,1.42389,30400000.0
2006-09-05 18:24:00,1.42377,1.42393,1.42374,1.42379,70800001.0
2006-09-05 18:25:00,1.42389,1.42399,1.42371,1.42384,45900000.0
2006-09-05 18:26:00,1.42387,1.42394,1.42386,1.4239,23400000.0
2006-09-05 18:27:00,1.42385,1.42408,1.42364,1.42401,56800000.0
2006-09-05 18:28:00,1.42373,1.42387,1.42362,1.42363,36400000.0
2006-09-05 18:29:00,1.42361,1.42371,1.42348,1.4236,34900000.0
2006-09-05 18:30:00,1.42359,1.42359,1.42331,1.42348,66800002.0
2006-09-05 18:31:00,1.42361,1.42363,1.42317,1.42335,45800000.0
2006-09-05 18:32:00,1.42346,1.42353,1.42327,1.42346,22200000.0
2006-09-05 18:33:00,1.42348,1.4237,1.4233,1.42334,48000000.0
2006-09-05 18:34:00,1.42342,1.42371,1.4234,1.42361,44800000.0
2006-09-05 18:35:00,1.42354,1.42354,1.42316,1.42351,42400000.0
2006-09-05 18:36:00,1.42333,1.42349,1.42331,1.42337,70800000.0
2006-09-05 18:37:00,1.42342,1.42351,1.42337,1.42351,31000000.0
2006-09-05 18:38:00,1.42336,1.42356,1.4231,1.42331,32800000.0
2006-09-05 18:39:00,1.42303,1.42342,1.42303,1.42333,29300000.0
2006-09-05 18:40:00,1.42357,1.42365,1.42335,1.4234,33200000.0
2006-09-05 18:41:00,1.42345,1.42364,1.42345,1.42364,26000000.0
2006-09-05 18:42:00,1.42357,1.42373,1.42342,1.42363,38500000.0
2006-09-05 18:43:00,1.42362,1.42381,1.42346,1.42359,42700000.0
2006-09-05 18:44:00,1.42368,1.42378,1.42361,1.42361,44600001.0
2006-09-05 18:45:00,1.42362,1.42367,1.42341,1.42342,30200000.0
2006-09-05 18:46:00,1.42357,1.42359,1.42326,1.42326,33000000.0
2006-09-05 18:47:00,1.42341,1.42353,1.42337,1.42353,35200000.0
2006-09-05 18:48:00,1.42348,1.42368,1.42338,1.42353,55300000.0
2006-09-05 18:49:00,1.42355,1.42359,1.42331,1.42345,36300000.0
2006-09-05 18:50:00,1.42349,1.42364,1.42332,1.4236,28800000.0
2006-09-05 18:51:00,1.42362,1.42366,1.42342,1.42347,40900000.0
2006-09-05 18:52:00,1.42329,1.42358,1.42329,1.42337,55200000.0
2006-09-05 18:53:00,1.42336,1.42338,1.4231,1.42315,52300000.0
2006-09-05 18:54:00,1.42343,1.42358,1.42321,1.4235,28900000.0
2006-09-05 18:55:00,1.42313,1.42336,1.42313,1.42336,24600000.0
2006-09-05 18:56:00,1.42322,1.4237,1.42322,1.42325,36000000.0
2006-09-05 18:57:00,1.42351,1.42362,1.4235,1.42357,33700000.0
2006-09-05 18:58:00,1.42348,1.42358,1.42342,1.42349,46500000.0
2006-09-05 18:59:00,1.42353,1.42353,1.42307,1.42333,29200000.0
2006-09-05 19:00:00,1.42346,1.42348,1.42305,1.42341,20800000.0
2006-09-05 19:01:00,1.4235,1.4236,1.42331,1.42342,47000000.0
2006-09-05 19:02:00,1.4235,1.42359,1.42335,1.42335,23400000.0
2006-09-05 19:03:00,1.42313,1.42333,1.42297,1.42329,47700000.0
2006-09-05 19:04:00,1.42328,1.4234,1.42311,1.42332,41000000.0
2006-09-05 19:05:00,1.42333,1.42347,1.42323,1.4233,32500000.0
2006-09-05 19:06:00,1.42332,1.42334,1.42322,1.42329,25600000.0
2006-09-05 19:07:00,1.42323,1.42344,1.423,1.42343,64000000.0
2006-09-05 19:08:00,1.42322,1.42348,1.42322,1.42341,43200000.0
2006-09-05 19:09:00,1.42371,1.42371,1.42356,1.42357,28200000.0
2006-09-05 19:10:00,1.4236,1.42373,1.42325,1.42325,49300000.0
2006-09-05 19:11:00,1.42352,1.4236,1.42341,1.42348,81400002.0
2006-09-05 19:12:00,1.42313,1.42346,1.42311,1.42346,25800000.0
2006-09-05 19:13:00,1.42344,1.42349,1.42333,1.42349,34000000.0
2006-09-05 19:14:00,1.42338,1.4237,1.42337,1.42361,39000000.0
2006-09-05 19:15:00,1.42343,1.42351,1.4232,1.42351,42500000.0
2006-09-05 19:16:00,1.42338,1.42374,1.42338,1.42342,46400000.0
2006-09-05 19:17:00,1.42337,1.42352,1.42323,1.42333,43400000.0
2006-09-05 19:18:00,1.42339,1.42339,1.42297,1.42329,31800000.0
2006-09-05 19:19:00,1.42351,1.42373,1.42327,1.42373,43300000.0
2006-09-05 19:20:00,1.42372,1.42375,1.42339,1.42354,50400000.0
2006-09-05 19:21:00,1.42344,1.42371,1.42344,1.42355,30800000.0
2006-09-05 19:22:00,1.42358,1.42365,1.42344,1.42348,31700000.0
2006-09-05 19:23:00,1.42327,1.42354,1.42299,1.42354,64700000.0
2006-09-05 19:24:00,1.42355,1.42355,1.42322,1.42338,43700000.0
2006-09-05 19:25:00,1.42357,1.42357,1.42334,1.42354,25400000.0
2006-09-05 19:26:00,1.42328,1.42353,1.4231,1.42338,29200000.0
2006-09-05 19:27:00,1.42333,1.4235,1.42308,1.4235,32800000.0
2006-09-05 19:28:00,1.42342,1.42354,1.42316,1.42344,46800000.0
2006-09-05 19:29:00,1.42334,1.4235,1.42301,1.4235,21800000.0
2006-09-05 19:30:00,1.42356,1.42356,1.42338,1.42346,57100001.0
2006-09-05 19:31:00,1.42351,1.42358,1.42331,1.42358,59500000.0
2006-09-05 19:32:00,1.42349,1.42355,1.42334,1.42347,30000000.0
2006-09-05 19:33:00,1.42354,1.42358,1.42303,1.42312,54200000.0
2006-09-05 19:34:00,1.42309,1.42309,1.4228,1.42291,34800001.0
2006-09-05 19:35:00,1.4229,1.42305,1.4225,1.42305,35000000.0
2006-09-05 19:36:00,1.42314,1.42336,1.42306,1.42321,34400000.0
2006-09-05 19:37:00,1.42336,1.42339,1.42298,1.42298,37400000.0
2006-09-05 19:38:00,1.42294,1.42336,1.42294,1.42316,44800000.0
2006-09-05 19:39:00,1.42335,1.42343,1.42319,1.42335,42200000.0
2006-09-05 19:40:00,1.42323,1.4233,1.42306,1.42323,41400000.0
2006-09-05 19:41:00,1.42319,1.42324,1.42299,1.4232,63600000.0
2006-09-05 19:42:00,1.42323,1.42344,1.42317,1.42342,44600000.0
2006-09-05 19:43:00,1.42322,1.42322,1.4228,1.42315,26600000.0
2006-09-05 19:44:00,1.42308,1.42329,1.42303,1.42329,45300000.0
2006-09-05 19:45:00,1.42326,1.42349,1.42326,1.42343,50100000.0
2006-09-05 19:46:00,1.42348,1.42357,1.42309,1.42309,30000000.0
2006-09-05 19:47:00,1.42342,1.42362,1.42337,1.42357,34400000.0
2006-09-05 19:48:00,1.42362,1.42362,1.42347,1.42349,60600000.0
2006-09-05 19:49:00,1.42336,1.42353,1.42336,1.42343,30800000.0
2006-09-05 19:50:00,1.42353,1.42353,1.42326,1.42341,43400000.0
2006-09-05 19:51:00,1.42321,1.42341,1.4232,1.42341,63400000.0
2006-09-05 19:52:00,1.42342,1.42364,1.42329,1.4234,28200000.0
2006-09-05 19:53:00,1.42342,1.42354,1.4231,1.42319,42200000.0
2006-09-05 19:54:00,1.42335,1.42352,1.4231,1.4231,36400000.0
2006-09-05 19:55:00,1.42312,1.42327,1.42294,1.42294,39600001.0
2006-09-05 19:56:00,1.4229,1.42314,1.42275,1.42287,49400001.0
2006-09-05 19:57:00,1.42289,1.42299,1.42281,1.42298,28200000.0
2006-09-05 19:58:00,1.42302,1.42317,1.42298,1.4231,27800000.0
2006-09-05 19:59:00,1.42322,1.42328,1.42309,1.42311,34200000.0
2006-09-05 20:00:00,1.42316,1.42353,1.42302,1.42305,52600000.0
2006-09-05 20:01:00,1.42357,1.42368,1.42343,1.42343,37600000.0
2006-09-05 20:02:00,1.42356,1.42356,1.42335,1.42345,37300000.0
2006-09-05 20:03:00,1.42359,1.42369,1.42343,1.42356,35000001.0
2006-09-05 20:04:00,1.42358,1.42367,1.42322,1.42344,51000000.0
2006-09-05 20:05:00,1.42322,1.42344,1.42322,1.42328,33000000.0
2006-09-05 20:06:00,1.42346,1.42368,1.42341,1.4235,28000000.0
2006-09-05 20:07:00,1.42353,1.42393,1.42353,1.42373,49600001.0
2006-09-05 20:08:00,1.42365,1.42365,1.42321,1.42353,18200000.0
2006-09-05 20:09:00,1.4235,1.42354,1.42339,1.42354,36500000.0
2006-09-05 20:10:00,1.42324,1.42375,1.42324,1.42363,40600000.0
2006-09-05 20:11:00,1.42358,1.42363,1.42342,1.42348,35600000.0
2006-09-05 20:12:00,1.42354,1.42354,1.42299,1.42337,47000000.0
2006-09-05 20:13:00,1.42338,1.42338,1.42315,1.42332,22800000.0
2006-09-05 20:14:00,1.42323,1.42337,1.42273,1.42329,59200001.0
2006-09-05 20:15:00,1.42336,1.42336,1.42319,1.42335,32600000.0
2006-09-05 20:16:00,1.42315,1.42333,1.42306,1.42306,56400000.0
2006-09-05 20:17:00,1.42306,1.42335,1.42288,1.42335,49600000.0
2006-09-05 20:18:00,1.4234,1.42341,1.42313,1.42325,45800000.0
2006-09-05 20:19:00,1.42344,1.42344,1.42319,1.42339,46900000.0
2006-09-05 20:20:00,1.42334,1.42348,1.42316,1.42348,21200000.0
2006-09-05 20:21:00,1.42336,1.42341,1.42324,1.42339,39600001.0
2006-09-05 20:22:00,1.42341,1.42346,1.42324,1.42336,34000000.0
2006-09-05 20:23:00,1.42333,1.42335,1.42292,1.42309,39800000.0
2006-09-05 20:24:00,1.4234,1.42344,1.42321,1.42321,41200000.0
2006-09-05 20:25:00,1.42353,1.42357,1.42327,1.42338,52000000.0
2006-09-05 20:26:00,1.42353,1.42353,1.42308,1.42342,37700000.0
2006-09-05 20:27:00,1.42335,1.42339,1.42284,1.42311,60000000.0
2006-09-05 20:28:00,1.42309,1.42342,1.42309,1.42342,40200000.0
2006-09-05 20:29:00,1.42347,1.42347,1.42299,1.42323,32600000.0
2006-09-05 20:30:00,1.42331,1.42331,1.42305,1.42322,48600001.0
2006-09-05 20:31:00,1.42311,1.42324,1.42275,1.42324,37400000.0
2006-09-05 20:32:00,1.42311,1.42318,1.42264,1.42318,57900000.0
2006-09-05 20:33:00,1.42331,1.42335,1.42309,1.42335,41400000.0
2006-09-05 20:34:00,1.42319,1.4235,1.42313,1.4235,51700000.0
2006-09-05 20:35:00,1.42353,1.42361,1.42345,1.42345,37200000.0
2006-09-05 20:36:00,1.42351,1.42371,1.42342,1.42361,44200000.0
2006-09-05 20:37:00,1.42359,1.42375,1.42335,1.42375,42200000.0
2006-09-05 20:38:00,1.42381,1.42381,1.42342,1.42381,40000000.0
2006-09-05 20:39:00,1.42375,1.42392,1.42338,1.42362,53200001.0
2006-09-05 20:40:00,1.42381,1.42401,1.42379,1.4238,35100000.0
2006-09-05 20:41:00,1.42386,1.42394,1.42361,1.42392,38600000.0
2006-09-05 20:42:00,1.42372,1.42382,1.42336,1.42382,39500000.0
2006-09-05 20:43:00,1.42381,1.42403,1.42365,1.42365,51800001.0
2006-09-05 20:44:00,1.42382,1.42382,1.42322,1.42349,47200000.0
2006-09-05 20:45:00,1.42336,1.42343,1.42307,1.42307,30000000.0
2006-09-05 20:46:00,1.42333,1.42338,1.42319,1.42338,53000000.0
2006-09-05 20:47:00,1.42327,1.42338,1.42285,1.42324,31400000.0
2006-09-05 20:48:00,1.42307,1.42333,1.42307,1.42321,32400000.0
2006-09-05 20:49:00,1.42319,1.42328,1.42319,1.42325,28200000.0
2006-09-05 20:50:00,1.42314,1.42332,1.4231,1.42332,30600000.0
2006-09-05 20:51:00,1.42323,1.42347,1.42323,1.42339,42000000.0
2006-09-05 20:52:00,1.42338,1.42355,1.4233,1.42347,23200000.0
2006-09-05 20:53:00,1.42333,1.42355,1.42333,1.42345,62800000.0
2006-09-05 20:54:00,1.42311,1.42347,1.42311,1.42337,54400000.0
2006-09-05 20:55:00,1.42332,1.42354,1.42318,1.42348,25600000.0
2006-09-05 20:56:00,1.42327,1.42337,1.4232,1.42337,39700000.0
2006-09-05 20:57:00,1.42335,1.42337,1.42315,1.42316,20800000.0
2006-09-05 20:58:00,1.42359,1.42377,1.42349,1.42374,36200000.0
2006-09-05 20:59:00,1.42378,1.42399,1.42374,1.42397,61000000.0
2006-09-05 21:00:00,1.42395,1.42409,1.42358,1.42395,53000001.0
2006-09-05 21:01:00,1.42415,1.42445,1.42384,1.42384,24600000.0
2006-09-05 21:02:00,1.42431,1.4245,1.42381,1.42429,33600000.0
2006-09-05 21:03:00,1.42417,1.42429,1.42402,1.42413,25300000.0
2006-09-05 21:04:00,1.42417,1.42426,1.42407,1.42426,29400000.0
2006-09-05 21:05:00,1.42403,1.42436,1.42403,1.42415,39300000.0
2006-09-05 21:06:00,1.4242,1.4242,1.42392,1.4242,37800000.0
2006-09-05 21:07:00,1.42421,1.42421,1.42396,1.42409,20800000.0
2006-09-05 21:08:00,1.42415,1.42425,1.42407,1.42425,63300000.0
2006-09-05 21:09:00,1.42422,1.42422,1.42385,1.42408,21800000.0
2006-09-05 21:10:00,1.42412,1.42412,1.42377,1.42391,28000000.0
2006-09-05 21:11:00,1.424,1.42447,1.4239,1.42413,28600000.0
2006-09-05 21:12:00,1.42421,1.42436,1.42402,1.42417,39800000.0
2006-09-05 21:13:00,1.4242,1.42443,1.4242,1.42425,45600000.0
2006-09-05 21:14:00,1.42422,1.42443,1.42403,1.42421,47800000.0
2006-09-05 21:15:00,1.42412,1.42416,1.42403,1.42407,39800000.0
2006-09-05 21:16:00,1.42369,1.4241,1.42369,1.4241,28000000.0
2006-09-05 21:17:00,1.42408,1.42413,1.42375,1.42375,46400000.0
2006-09-05 21:18:00,1.42433,1.42433,1.42382,1.42427,46900000.0
2006-09-05 21:19:00,1.42432,1.42448,1.42428,1.42434,28700000.0
2006-09-05 21:20:00,1.42438,1.42457,1.42431,1.42441,64700001.0
2006-09-05 21:21:00,1.4244,1.42458,1.42434,1.42451,27200000.0
2006-09-05 21:22:00,1.42396,1.42445,1.42396,1.42443,33800000.0
2006-09-05 21:23:00,1.4243,1.4244,1.42394,1.42394,44800000.0
2006-09-05 21:24:00,1.42422,1.42448,1.424,1.424,50100000.0
2006-09-05 21:25:00,1.42399,1.42427,1.42377,1.42377,37400000.0
2006-09-05 21:26:00,1.42404,1.42431,1.42404,1.42409,36100000.0
2006-09-05 21:27:00,1.424,1.42415,1.424,1.42409,35700000.0
2006-09-05 21:28:00,1.42403,1.42416,1.424,1.42411,18200000.0
2006-09-05 21:29:00,1.42418,1.42421,1.42406,1.42417,39000000.0
2006-09-05 21:30:00,1.42423,1.42429,1.42413,1.42417,19400000.0
2006-09-05 21:31:00,1.42411,1.42411,1.42392,1.42401,34000000.0
2006-09-05 21:32:00,1.42406,1.42406,1.42391,1.42396,45000001.0
2006-09-05 21:33:00,1.42403,1.42423,1.42395,1.42409,36600000.0
2006-09-05 21:34:00,1.42409,1.42414,1.42404,1.42412,34800000.0
2006-09-05 21:35:00,1.42407,1.4241,1.42374,1.424,25800000.0
2006-09-05 21:36:00,1.42408,1.42411,1.42372,1.42408,34400000.0
2006-09-05 21:37:00,1.42405,1.42411,1.42397,1.4241,34300000.0
2006-09-05 21:38:00,1.42414,1.42414,1.42399,1.42414,30400000.0
2006-09-05 21:39:00,1.42396,1.42419,1.42396,1.42414,31800000.0
2006-09-05 21:40:00,1.42402,1.42423,1.42401,1.42406,42600000.0
2006-09-05 21:41:00,1.42398,1.42409,1.42384,1.42396,41000000.0
2006-09-05 21:42:00,1.42403,1.42408,1.42368,1.42368,32000000.0
2006-09-05 21:43:00,1.42393,1.42414,1.42376,1.42414,25600000.0
2006-09-05 21:44:00,1.42407,1.42422,1.42397,1.42404,30400000.0
2006-09-05 21:45:00,1.42404,1.42408,1.42392,1.42392,37600000.0
2006-09-05 21:46:00,1.42408,1.42418,1.42381,1.42401,46200000.0
2006-09-05 21:47:00,1.42397,1.42428,1.42397,1.42408,23200000.0
2006-09-05 21:48:00,1.42423,1.42427,1.42399,1.42401,36800000.0
2006-09-05 21:49:00,1.42385,1.42398,1.4238,1.42398,28000000.0
2006-09-05 21:50:00,1.42418,1.42431,1.42411,1.42411,45400000.0
2006-09-05 21:51:00,1.42405,1.42425,1.42405,1.4242,33000000.0
2006-09-05 21:52:00,1.4241,1.42427,1.42402,1.42417,45700000.0
2006-09-05 21:53:00,1.42408,1.42421,1.42396,1.42396,44600000.0
2006-09-05 21:54:00,1.42394,1.42428,1.42394,1.42414,57000000.0
2006-09-05 21:55:00,1.42412,1.42417,1.42397,1.42414,44600000.0
2006-09-05 21:56:00,1.42421,1.4243,1.42411,1.42418,42600000.0
2006-09-05 21:57:00,1.4241,1.42421,1.42373,1.4242,35000000.0
2006-09-05 21:58:00,1.42419,1.42446,1.42414,1.42432,33600000.0
2006-09-05 21:59:00,1.42459,1.42474,1.42436,1.42446,40500000.0
2006-09-05 22:00:00,1.42451,1.42475,1.42451,1.42475,32400000.0
2006-09-05 22:01:00,1.42453,1.42458,1.42435,1.42435,43500000.0
2006-09-05 22:02:00,1.42445,1.42465,1.42438,1.42438,40400001.0
2006-09-05 22:03:00,1.42454,1.42454,1.42429,1.42443,32000000.0
2006-09-05 22:04:00,1.42426,1.42434,1.42408,1.42412,15800000.0
2006-09-05 22:05:00,1.4242,1.4242,1.424,1.4242,51700000.0
2006-09-05 22:06:00,1.42434,1.42435,1.42401,1.42431,51600001.0
2006-09-05 22:07:00,1.42424,1.42453,1.42424,1.42427,46800001.0
2006-09-05 22:08:00,1.42382,1.42427,1.42382,1.42427,50900001.0
2006-09-05 22:09:00,1.4242,1.42429,1.42388,1.42414,38700000.0
2006-09-05 22:10:00,1.42436,1.42447,1.42426,1.42442,57700000.0
2006-09-05 22:11:00,1.42435,1.42462,1.4243,1.42437,31000000.0
2006-09-05 22:12:00,1.42444,1.42452,1.42432,1.42432,57600001.0
2006-09-05 22:13:00,1.42443,1.42458,1.42443,1.42457,43400001.0
2006-09-05 22:14:00,1.42429,1.42466,1.42429,1.4244,66000001.0
2006-09-05 22:15:00,1.42482,1.42498,1.42474,1.42483,45200001.0
2006-09-05 22:16:00,1.42477,1.42493,1.42465,1.42465,46900000.0
2006-09-05 22:17:00,1.42489,1.42489,1.42456,1.42463,26000000.0
2006-09-05 22:18:00,1.42475,1.42475,1.4246,1.4246,34800000.0
2006-09-05 22:19:00,1.42455,1.42462,1.42446,1.42446,23400000.0
2006-09-05 22:20:00,1.42463,1.42472,1.42444,1.42461,40800000.0
2006-09-05 22:21:00,1.42451,1.4247,1.42429,1.42461,28200000.0
2006-09-05 22:22:00,1.42472,1.42472,1.42449,1.42459,54600000.0
2006-09-05 22:23:00,1.42469,1.42471,1.42451,1.42451,30600000.0
2006-09-05 22:24:00,1.42468,1.42472,1.42445,1.42465,36400000.0
2006-09-05 22:25:00,1.42463,1.42465,1.42441,1.42461,48800000.0
2006-09-05 22:26:00,1.42442,1.42486,1.42442,1.42486,29200000.0
2006-09-05 22:27:00,1.42471,1.42482,1.42436,1.42472,37200000.0
2006-09-05 22:28:00,1.42465,1.42485,1.42461,1.42476,47100001.0
2006-09-05 22:29:00,1.42476,1.42483,1.42457,1.42467,30500000.0
2006-09-05 22:30:00,1.42465,1.42467,1.4245,1.42455,34200000.0
2006-09-05 22:31:00,1.42457,1.4246,1.42392,1.42452,25800000.0
2006-09-05 22:32:00,1.4244,1.42458,1.42434,1.42453,30400000.0
2006-09-05 22:33:00,1.42468,1.42479,1.42455,1.42461,61000001.0
2006-09-05 22:34:00,1.4245,1.42459,1.42422,1.42439,66400001.0
2006-09-05 22:35:00,1.42446,1.42446,1.42412,1.42412,59100000.0
2006-09-05 22:36:00,1.42431,1.42443,1.42375,1.42375,61700000.0
2006-09-05 22:37:00,1.42435,1.42445,1.42413,1.42434,41000000.0
2006-09-05 22:38:00,1.42434,1.42452,1.42431,1.42448,38000000.0
2006-09-05 22:39:00,1.42434,1.42438,1.42408,1.42435,34200000.0
2006-09-05 22:40:00,1.42452,1.42473,1.42414,1.42414,47000000.0
2006-09-05 22:41:00,1.42429,1.42458,1.42424,1.42458,37400000.0
2006-09-05 22:42:00,1.4248,1.4248,1.42454,1.42469,38600001.0
2006-09-05 22:43:00,1.42474,1.42475,1.42455,1.42471,49800000.0
2006-09-05 22:44:00,1.42448,1.42467,1.42436,1.42467,35400000.0
2006-09-05 22:45:00,1.4247,1.4247,1.42456,1.42469,35600000.0
2006-09-05 22:46:00,1.42461,1.42494,1.42456,1.42476,32000000.0
2006-09-05 22:47:00,1.42476,1.42492,1.42471,1.42481,33400000.0
2006-09-05 22:48:00,1.42455,1.42499,1.42455,1.4248,32600000.0
2006-09-05 22:49:00,1.42476,1.42494,1.42447,1.42468,25600000.0
2006-09-05 22:50:00,1.42462,1.42462,1.42434,1.42434,27200000.0
2006-09-05 22:51:00,1.42449,1.42457,1.42439,1.42457,30400000.0
2006-09-05 22:52:00,1.42464,1.42471,1.42443,1.42443,34000000.0
2006-09-05 22:53:00,1.42467,1.42487,1.42439,1.42479,57100000.0
2006-09-05 22:54:00,1.42467,1.42472,1.42436,1.42446,35000000.0
2006-09-05 22:55:00,1.42473,1.42473,1.42444,1.42463,26000000.0
2006-09-05 22:56:00,1.42491,1.42494,1.42482,1.42494,25800000.0
2006-09-05 22:57:00,1.42472,1.42472,1.42441,1.42441,55700000.0
2006-09-05 22:58:00,1.42462,1.42467,1.42443,1.42443,24600000.0
2006-09-05 22:59:00,1.4244,1.42459,1.42417,1.4244,48400001.0
2006-09-05 23:00:00,1.42435,1.42448,1.42417,1.42417,20400000.0
2006-09-05 23:01:00,1.42429,1.42446,1.42414,1.42441,44200000.0
2006-09-05 23:02:00,1.42425,1.42443,1.42425,1.42438,62400000.0
2006-09-05 23:03:00,1.42447,1.42447,1.42415,1.42415,71400001.0
2006-09-05 23:04:00,1.42415,1.42449,1.42395,1.42449,30600000.0
2006-09-05 23:05:00,1.42452,1.42472,1.42449,1.42472,50900000.0
2006-09-05 23:06:00,1.4245,1.42473,1.4243,1.42467,47400000.0
2006-09-05 23:07:00,1.4245,1.42475,1.4245,1.42465,32600000.0
2006-09-05 23:08:00,1.4246,1.42463,1.42436,1.42443,29200000.0
2006-09-05 23:09:00,1.42437,1.4246,1.42414,1.42436,30800000.0
2006-09-05 23:10:00,1.42413,1.42439,1.42406,1.42437,56200000.0
2006-09-05 23:11:00,1.42433,1.42433,1.42418,1.42426,42000000.0
2006-09-05 23:12:00,1.42432,1.42432,1.42416,1.4243,28200000.0
2006-09-05 23:13:00,1.42375,1.4245,1.42375,1.42401,32000000.0
2006-09-05 23:14:00,1.42427,1.42449,1.42426,1.42449,32300000.0
2006-09-05 23:15:00,1.42454,1.42464,1.42396,1.42451,61200000.0
2006-09-05 23:16:00,1.42456,1.42459,1.42439,1.42449,35000000.0
2006-09-05 23:18:00,1.42458,1.42458,1.42413,1.42433,45700000.0
2006-09-05 23:19:00,1.42431,1.42461,1.42421,1.42421,57500000.0
2006-09-05 23:20:00,1.42425,1.42425,1.42377,1.4241,44900000.0
2006-09-05 23:21:00,1.42418,1.42433,1.42387,1.42387,28600000.0
2006-09-05 23:22:00,1.42398,1.42417,1.42376,1.42413,37600000.0
2006-09-05 23:23:00,1.42404,1.42433,1.42401,1.42433,31200000.0
2006-09-05 23:24:00,1.42418,1.42438,1.4241,1.4241,47300000.0
2006-09-05 23:25:00,1.42423,1.42445,1.42423,1.42424,42800000.0
2006-09-05 23:26:00,1.42434,1.42448,1.42407,1.42448,32800000.0
2006-09-05 23:27:00,1.42434,1.42441,1.42433,1.42439,33700000.0
2006-09-05 23:28:00,1.42431,1.42449,1.42414,1.42414,44200000.0
2006-09-05 23:29:00,1.42433,1.42458,1.42416,1.42438,53200000.0
2006-09-05 23:30:00,1.42427,1.4244,1.42416,1.42431,34100000.0
2006-09-05 23:31:00,1.42405,1.42418,1.42374,1.42418,21800000.0
2006-09-05 23:32:00,1.42396,1.42421,1.42396,1.42411,40400000.0
2006-09-05 23:33:00,1.42395,1.42422,1.42395,1.42419,38800000.0
2006-09-05 23:34:00,1.42426,1.42443,1.4241,1.42416,66500001.0
2006-09-05 23:35:00,1.42437,1.42437,1.42415,1.42415,23400000.0
2006-09-05 23:36:00,1.42423,1.42434,1.4242,1.4242,43000000.0
2006-09-05 23:38:00,1.42423,1.42433,1.42415,1.42433,43800000.0
2006-09-05 23:40:00,1.42446,1.42446,1.4241,1.4241,37600000.0
2006-09-05 23:41:00,1.42434,1.42454,1.42402,1.42402,38300000.0
2006-09-05 23:42:00,1.42447,1.42447,1.42424,1.42437,30800000.0
2006-09-05 23:43:00,1.42436,1.42437,1.42375,1.42414,39700000.0
2006-09-05 23:44:00,1.42425,1.42425,1.42408,1.42415,33400000.0
2006-09-05 23:45:00,1.42408,1.4243,1.42389,1.42414,60800001.0
2006-09-05 23:46:00,1.42417,1.42417,1.42391,1.42399,37200000.0
2006-09-05 23:47:00,1.42404,1.42409,1.42384,1.42402,40800000.0
2006-09-05 23:48:00,1.42402,1.42402,1.42375,1.42398,35000000.0
2006-09-05 23:49:00,1.42402,1.42402,1.4236,1.42381,25400000.0
2006-09-05 23:50:00,1.42387,1.42401,1.42367,1.42391,39200000.0
2006-09-05 23:51:00,1.42408,1.42413,1.42383,1.42398,42200000.0
2006-09-05 23:52:00,1.42402,1.42402,1.42364,1.42397,54500001.0
2006-09-05 23:53:00,1.42418,1.42418,1.42388,1.42408,31300000.0
2006-09-05 23:54:00,1.42408,1.42413,1.42343,1.42343,31600000.0
2006-09-05 23:55:00,1.42388,1.42408,1.42388,1.42408,49200000.0
2006-09-05 23:56:00,1.42406,1.42406,1.42358,1.42363,40000000.0
2006-09-05 23:58:00,1.42366,1.42389,1.42341,1.42387,61200000.0
2006-09-05 23:59:00,1.42373,1.42378,1.4236,1.42364,69600000.0
2006-09-06 00:00:00,1.4238,1.42409,1.42372,1.42399,41800000.0
2006-09-06 00:01:00,1.42403,1.42416,1.42386,1.42416,44000000.0
2006-09-06 00:02:00,1.42438,1.42467,1.42404,1.42466,70300000.0
2006-09-06 00:03:00,1.42459,1.42459,1.4243,1.4243,62400001.0
2006-09-06 00:04:00,1.42424,1.42465,1.42424,1.42465,22800000.0
2006-09-06 00:05:00,1.42471,1.42471,1.42443,1.42443,23100000.0
2006-09-06 00:06:00,1.42453,1.42472,1.42453,1.42472,50900000.0
2006-09-06 00:07:00,1.4246,1.4247,1.42445,1.42455,31600000.0
2006-09-06 00:08:00,1.42459,1.4246,1.42435,1.4246,49200000.0
2006-09-06 00:09:00,1.42441,1.42449,1.42413,1.42436,53000000.0
2006-09-06 00:10:00,1.42446,1.42456,1.42434,1.42435,40600000.0
2006-09-06 00:11:00,1.42431,1.42431,1.42388,1.42404,36700000.0
2006-09-06 00:12:00,1.42411,1.42411,1.42388,1.42388,51800001.0
2006-09-06 00:13:00,1.42403,1.42422,1.42366,1.42422,44100000.0
2006-09-06 00:14:00,1.42402,1.42418,1.42386,1.42405,32400000.0
2006-09-06 00:15:00,1.4238,1.42398,1.42366,1.42366,27200000.0
2006-09-06 00:16:00,1.42377,1.42384,1.42361,1.42364,35000000.0
2006-09-06 00:17:00,1.42363,1.42389,1.42363,1.42389,24600000.0
2006-09-06 00:18:00,1.42392,1.42392,1.42364,1.4237,35600000.0
2006-09-06 00:19:00,1.42386,1.42392,1.42377,1.42384,38600000.0
2006-09-06 00:20:00,1.42387,1.42387,1.42334,1.42334,50600000.0
2006-09-06 00:21:00,1.42383,1.42393,1.42373,1.42391,52700000.0
2006-09-06 00:22:00,1.42381,1.42401,1.42381,1.42394,34400001.0
2006-09-06 00:23:00,1.42389,1.42408,1.42351,1.4239,66700000.0
2006-09-06 00:24:00,1.42408,1.42418,1.42396,1.42417,32800000.0
2006-09-06 00:25:00,1.42407,1.42424,1.42397,1.42412,52400000.0
2006-09-06 00:26:00,1.4242,1.4242,1.42396,1.42418,32400000.0
2006-09-06 00:27:00,1.42426,1.42426,1.42408,1.42412,35400000.0
2006-09-06 00:28:00,1.42414,1.42429,1.42396,1.4241,57500000.0
2006-09-06 00:29:00,1.42394,1.42404,1.42382,1.42389,47100000.0
2006-09-06 00:30:00,1.42364,1.42407,1.42364,1.42407,33800000.0
2006-09-06 00:31:00,1.42413,1.42413,1.42389,1.42392,25200000.0
2006-09-06 00:32:00,1.42383,1.4241,1.42383,1.42393,29400000.0
2006-09-06 00:33:00,1.42427,1.42427,1.42397,1.42417,27200000.0
2006-09-06 00:34:00,1.4241,1.4241,1.4241,1.4241,31400000.0
2006-09-06 00:36:00,1.42414,1.42414,1.42394,1.42406,31400000.0
2006-09-06 00:37:00,1.42409,1.42417,1.42401,1.42401,40700001.0
2006-09-06 00:38:00,1.42408,1.42421,1.42404,1.42409,36200000.0
2006-09-06 00:39:00,1.42423,1.42453,1.42419,1.42437,44300000.0
2006-09-06 00:40:00,1.42439,1.42447,1.42428,1.4244,31400000.0
2006-09-06 00:41:00,1.42433,1.42433,1.42388,1.42406,28200000.0
2006-09-06 00:42:00,1.42413,1.42425,1.42413,1.42419,39800000.0
2006-09-06 00:43:00,1.42404,1.42432,1.4238,1.42432,39800000.0
2006-09-06 00:44:00,1.42436,1.42442,1.42426,1.42442,25400000.0
2006-09-06 00:45:00,1.42445,1.42445,1.42419,1.42424,61000000.0
2006-09-06 00:46:00,1.42431,1.42447,1.42424,1.42447,37400000.0
2006-09-06 00:47:00,1.42438,1.42445,1.42425,1.42435,47800000.0
2006-09-06 00:48:00,1.42415,1.42462,1.42415,1.42428,25200000.0
2006-09-06 00:49:00,1.42434,1.42441,1.42409,1.42429,52800000.0
2006-09-06 00:50:00,1.42432,1.42451,1.42423,1.42434,24400000.0
2006-09-06 00:51:00,1.42421,1.42437,1.42411,1.42428,54900000.0
2006-09-06 00:52:00,1.42414,1.42431,1.42411,1.42431,52700001.0
2006-09-06 00:53:00,1.42417,1.42434,1.42407,1.42429,71000000.0
2006-09-06 00:54:00,1.42378,1.42419,1.42378,1.42419,21400000.0
2006-09-06 00:55:00,1.42426,1.42426,1.42389,1.42426,33000000.0
2006-09-06 00:56:00,1.42426,1.42434,1.42413,1.42415,53000001.0
2006-09-06 00:57:00,1.42429,1.4244,1.42419,1.42419,35100000.0
2006-09-06 00:58:00,1.42438,1.42442,1.4242,1.4242,19600000.0
2006-09-06 00:59:00,1.42446,1.42446,1.42423,1.4244,50900000.0
2006-09-06 01:00:00,1.42423,1.4243,1.42408,1.42413,36100000.0
2006-09-06 01:01:00,1.4241,1.42443,1.4241,1.42433,21800000.0
2006-09-06 01:02:00,1.42453,1.42453,1.42411,1.42411,25200000.0
2006-09-06 01:03:00,1.42441,1.42441,1.42409,1.42429,30400000.0
2006-09-06 01:04:00,1.42433,1.42453,1.42433,1.42435,38600000.0
2006-09-06 01:05:00,1.42438,1.42446,1.42426,1.42433,44600000.0
2006-09-06 01:06:00,1.42444,1.42444,1.42419,1.42441,44600000.0
2006-09-06 01:07:00,1.42443,1.42453,1.42425,1.42442,40400000.0
2006-09-06 01:08:00,1.42444,1.42444,1.42389,1.42389,50600000.0
2006-09-06 01:09:00,1.42445,1.42451,1.42428,1.42451,24200000.0
2006-09-06 01:10:00,1.42446,1.42454,1.42416,1.42439,48800000.0
2006-09-06 01:11:00,1.4243,1.42461,1.4243,1.42461,45900000.0
2006-09-06 01:12:00,1.42457,1.42466,1.42429,1.42447,37700000.0
2006-09-06 01:13:00,1.42459,1.42462,1.42432,1.42462,47000000.0
2006-09-06 01:14:00,1.42441,1.42457,1.42439,1.42454,28000000.0
2006-09-06 01:15:00,1.42452,1.42458,1.42426,1.42458,23600000.0
2006-09-06 01:16:00,1.42445,1.42462,1.42435,1.4245,48900000.0
2006-09-06 01:17:00,1.42466,1.42466,1.42445,1.42457,38500000.0
2006-09-06 01:18:00,1.42472,1.42479,1.42437,1.4247,29100000.0
2006-09-06 01:19:00,1.42453,1.42467,1.42446,1.42451,73200002.0
2006-09-06 01:20:00,1.4246,1.4246,1.42405,1.42457,29000000.0
2006-09-06 01:21:00,1.42423,1.42453,1.42423,1.42438,29800000.0
2006-09-06 01:22:00,1.42455,1.4246,1.42432,1.4245,47400000.0
2006-09-06 01:23:00,1.4244,1.42448,1.42418,1.42418,61500000.0
2006-09-06 01:24:00,1.4245,1.42456,1.42434,1.42447,42600000.0
2006-09-06 01:25:00,1.42434,1.42446,1.42399,1.42435,56800000.0
2006-09-06 01:27:00,1.42439,1.42447,1.42424,1.42447,30600000.0
2006-09-06 01:28:00,1.42434,1.42449,1.42409,1.42442,37400000.0
2006-09-06 01:29:00,1.42457,1.42457,1.42436,1.42444,20800000.0
2006-09-06 01:30:00,1.42458,1.42458,1.4241,1.42445,64000000.0
2006-09-06 01:31:00,1.42438,1.42455,1.42432,1.42453,46700000.0
2006-09-06 01:32:00,1.42443,1.42456,1.42424,1.42439,40200000.0
2006-09-06 01:33:00,1.42446,1.42453,1.42429,1.42453,22000000.0
2006-09-06 01:34:00,1.42449,1.42449,1.42404,1.42444,45000001.0
2006-09-06 01:35:00,1.42445,1.42457,1.42419,1.42419,40700000.0
2006-09-06 01:36:00,1.4244,1.42442,1.42418,1.42418,29400000.0
2006-09-06 01:37:00,1.42425,1.42437,1.42401,1.42437,39400000.0
2006-09-06 01:38:00,1.42433,1.42451,1.42426,1.42451,29200000.0
2006-09-06 01:39:00,1.42436,1.42448,1.42403,1.42439,53000000.0
2006-09-06 01:40:00,1.42445,1.42448,1.4243,1.4243,41600000.0
2006-09-06 01:41:00,1.42422,1.42462,1.42419,1.42437,49200000.0
2006-09-06 01:42:00,1.42445,1.42459,1.42423,1.42448,30000000.0
2006-09-06 01:43:00,1.42446,1.42451,1.42394,1.42441,18200000.0
2006-09-06 01:44:00,1.42444,1.42452,1.42418,1.42452,37600000.0
2006-09-06 01:45:00,1.42448,1.42457,1.42432,1.42433,48600000.0
2006-09-06 01:46:00,1.42434,1.42455,1.42421,1.42435,27700000.0
2006-09-06 01:47:00,1.42439,1.42454,1.42426,1.42426,30600000.0
2006-09-06 01:48:00,1.42431,1.42431,1.42384,1.42384,29400000.0
2006-09-06 01:49:00,1.42425,1.42445,1.42373,1.42424,36000001.0
2006-09-06 01:50:00,1.42433,1.42447,1.42399,1.4244,37600000.0
2006-09-06 01:51:00,1.42436,1.42443,1.42431,1.42439,23600000.0
2006-09-06 01:52:00,1.42459,1.42459,1.42436,1.42436,27200000.0
2006-09-06 01:53:00,1.42453,1.42453,1.4243,1.42436,54700000.0
2006-09-06 01:54:00,1.42425,1.42437,1.42422,1.42429,49500000.0
2006-09-06 01:55:00,1.42431,1.42433,1.42409,1.42409,33000000.0
2006-09-06 01:56:00,1.42424,1.42438,1.42407,1.42411,55000000.0
2006-09-06 01:57:00,1.42412,1.42415,1.42395,1.42405,56300000.0
2006-09-06 01:58:00,1.42397,1.42418,1.42363,1.42382,32800000.0
2006-09-06 01:59:00,1.42403,1.42408,1.4239,1.42403,37600000.0
2006-09-06 02:00:00,1.4237,1.42403,1.4237,1.42378,39600000.0
2006-09-06 02:01:00,1.42373,1.4238,1.42364,1.4237,50000000.0
2006-09-06 02:02:00,1.42365,1.4241,1.42365,1.42398,77900000.0
2006-09-06 02:03:00,1.4241,1.42427,1.42408,1.42415,80600000.0
2006-09-06 02:04:00,1.42415,1.42415,1.42402,1.42404,70100000.0
2006-09-06 02:05:00,1.42409,1.42414,1.42405,1.42414,70600000.0
2006-09-06 02:06:00,1.42441,1.42443,1.42403,1.42435,87100000.0
2006-09-06 02:07:00,1.42432,1.42445,1.42389,1.42423,214200000.0
2006-09-06 02:08:00,1.42421,1.42424,1.4241,1.4241,49000000.0
2006-09-06 02:09:00,1.42404,1.42424,1.42381,1.42412,170100000.0
2006-09-06 02:10:00,1.42384,1.42422,1.42359,1.42368,162100001.0
2006-09-06 02:11:00,1.42375,1.42398,1.42375,1.42398,42600000.0
2006-09-06 02:12:00,1.42401,1.42409,1.42399,1.42409,37800000.0
2006-09-06 02:13:00,1.42417,1.4242,1.42408,1.42408,33300000.0
2006-09-06 02:14:00,1.42408,1.42416,1.42376,1.42393,164700002.0
2006-09-06 02:15:00,1.42383,1.42383,1.42352,1.42364,214200002.0
2006-09-06 02:16:00,1.42385,1.42391,1.42363,1.42387,32500000.0
2006-09-06 02:17:00,1.42359,1.424,1.42323,1.42337,231600000.0
2006-09-06 02:18:00,1.42361,1.42392,1.42326,1.42375,33800000.0
2006-09-06 02:19:00,1.42388,1.424,1.42367,1.42372,31000000.0
2006-09-06 02:20:00,1.42386,1.42407,1.42378,1.42404,53200000.0
2006-09-06 02:21:00,1.42388,1.42415,1.42388,1.42406,42400000.0
2006-09-06 02:22:00,1.42376,1.4238,1.42371,1.42374,30600000.0
2006-09-06 02:23:00,1.42394,1.42404,1.42379,1.42379,36000000.0
2006-09-06 02:24:00,1.42371,1.42387,1.42364,1.42382,47600000.0
2006-09-06 02:25:00,1.42367,1.42378,1.42345,1.42353,131900000.0
2006-09-06 02:26:00,1.42351,1.42393,1.42351,1.42374,78800000.0
2006-09-06 02:27:00,1.42356,1.42359,1.42339,1.42351,52700000.0
2006-09-06 02:28:00,1.42351,1.42355,1.42341,1.42343,43600000.0
2006-09-06 02:29:00,1.42368,1.42368,1.42333,1.42355,60700000.0
2006-09-06 02:30:00,1.4237,1.4237,1.42348,1.42361,34300000.0
2006-09-06 02:31:00,1.42339,1.4235,1.42329,1.42333,66100000.0
2006-09-06 02:32:00,1.42367,1.42377,1.42349,1.42363,45300000.0
2006-09-06 02:33:00,1.42333,1.42347,1.42324,1.42331,249400000.0
2006-09-06 02:34:00,1.42361,1.42366,1.42346,1.42361,33600000.0
2006-09-06 02:35:00,1.42363,1.42368,1.42326,1.42331,84400000.0
2006-09-06 02:36:00,1.42356,1.42372,1.4235,1.42372,30900000.0
2006-09-06 02:37:00,1.42345,1.42354,1.42334,1.42334,85200000.0
2006-09-06 02:38:00,1.42331,1.42347,1.42331,1.42339,49400000.0
2006-09-06 02:39:00,1.42361,1.42373,1.4236,1.42367,51800000.0
2006-09-06 02:40:00,1.42364,1.42372,1.4235,1.42352,35200000.0
2006-09-06 02:41:00,1.42348,1.4236,1.42337,1.42337,39800000.0
2006-09-06 02:42:00,1.42344,1.4235,1.42337,1.42348,28800000.0
2006-09-06 02:43:00,1.42336,1.42348,1.42336,1.42348,32000000.0
2006-09-06 02:44:00,1.42344,1.42354,1.42332,1.42354,29400000.0
2006-09-06 02:45:00,1.42306,1.42326,1.42299,1.42325,44400000.0
2006-09-06 02:46:00,1.42335,1.42345,1.42327,1.4233,162700000.0
2006-09-06 02:47:00,1.42376,1.42395,1.42332,1.42368,185100000.0
2006-09-06 02:48:00,1.4235,1.42373,1.42346,1.42368,114300000.0
2006-09-06 02:49:00,1.42349,1.42358,1.42313,1.42321,72800000.0
2006-09-06 02:50:00,1.42345,1.4236,1.42316,1.4236,123900001.0
2006-09-06 02:51:00,1.42329,1.42339,1.42308,1.4232,71400000.0
2006-09-06 02:52:00,1.42344,1.42344,1.42325,1.42327,33500000.0
2006-09-06 02:53:00,1.42332,1.42332,1.42292,1.42309,26400000.0
2006-09-06 02:54:00,1.4232,1.42326,1.42297,1.42297,42000000.0
2006-09-06 02:55:00,1.42335,1.42346,1.42309,1.42323,49800000.0
2006-09-06 02:56:00,1.42308,1.4232,1.42308,1.42318,40000000.0
2006-09-06 02:57:00,1.42325,1.42331,1.42324,1.42331,53100000.0
2006-09-06 02:58:00,1.42328,1.42329,1.4231,1.4231,72600000.0
2006-09-06 02:59:00,1.42317,1.42329,1.42302,1.42303,95300000.0
2006-09-06 03:00:00,1.42321,1.42345,1.42319,1.42345,173600002.0
2006-09-06 03:01:00,1.42351,1.42352,1.42334,1.42338,70200000.0
2006-09-06 03:02:00,1.42342,1.42342,1.42329,1.42337,48400000.0
2006-09-06 03:03:00,1.42337,1.42338,1.4233,1.42334,71600000.0
2006-09-06 03:04:00,1.42332,1.42369,1.42315,1.42331,46400000.0
2006-09-06 03:05:00,1.42331,1.42346,1.4233,1.42346,53800000.0
2006-09-06 03:06:00,1.42351,1.42351,1.42339,1.42348,54600001.0
2006-09-06 03:07:00,1.42343,1.42379,1.42331,1.42379,75600000.0
2006-09-06 03:08:00,1.42391,1.42419,1.42371,1.42371,49200000.0
2006-09-06 03:09:00,1.42386,1.42393,1.42344,1.42378,32800000.0
2006-09-06 03:10:00,1.42319,1.42372,1.42319,1.42372,30500000.0
2006-09-06 03:11:00,1.42333,1.4234,1.42332,1.42337,31500000.0
2006-09-06 03:12:00,1.42361,1.42395,1.42339,1.42372,46400000.0
2006-09-06 03:13:00,1.42361,1.42419,1.42361,1.42403,95300003.0
2006-09-06 03:14:00,1.42401,1.42421,1.42368,1.42398,54500000.0
2006-09-06 03:15:00,1.42373,1.42417,1.42373,1.42402,19600000.0
2006-09-06 03:16:00,1.42398,1.42411,1.42369,1.42407,25200000.0
2006-09-06 03:17:00,1.42406,1.42416,1.42374,1.42415,47900000.0
2006-09-06 03:18:00,1.42376,1.42376,1.42336,1.42376,38900000.0
2006-09-06 03:19:00,1.42375,1.42381,1.42359,1.42378,36400000.0
2006-09-06 03:20:00,1.42341,1.42393,1.42341,1.42384,34800000.0
2006-09-06 03:21:00,1.42338,1.42339,1.42332,1.42334,31600000.0
2006-09-06 03:22:00,1.42329,1.42329,1.4231,1.42322,62200000.0
2006-09-06 03:23:00,1.42343,1.42354,1.4234,1.42351,83700000.0
2006-09-06 03:24:00,1.42361,1.42363,1.42358,1.42359,66500000.0
2006-09-06 03:25:00,1.42403,1.42403,1.42367,1.42373,37400000.0
2006-09-06 03:26:00,1.4241,1.4241,1.4239,1.4239,70400000.0
2006-09-06 03:27:00,1.42365,1.4237,1.42356,1.42364,70400000.0
2006-09-06 03:28:00,1.42361,1.42372,1.42361,1.42364,46600000.0
2006-09-06 03:29:00,1.42345,1.42355,1.42339,1.42348,68300000.0
2006-09-06 03:30:00,1.42346,1.42361,1.42333,1.42359,65700000.0
2006-09-06 03:31:00,1.42348,1.42383,1.42347,1.42383,37900000.0
2006-09-06 03:32:00,1.42382,1.424,1.42369,1.42378,40200000.0
2006-09-06 03:33:00,1.42355,1.42367,1.42352,1.42352,34600000.0
2006-09-06 03:34:00,1.42392,1.42392,1.42346,1.42347,39400000.0
2006-09-06 03:35:00,1.42366,1.42381,1.42361,1.42366,97800000.0
2006-09-06 03:36:00,1.42374,1.42412,1.42354,1.42409,49200000.0
2006-09-06 03:37:00,1.42409,1.42414,1.42375,1.42414,37800000.0
2006-09-06 03:38:00,1.42437,1.42443,1.42411,1.42434,28200000.0
2006-09-06 03:39:00,1.42393,1.42393,1.42369,1.42369,74600000.0
2006-09-06 03:40:00,1.42381,1.42452,1.4238,1.42403,122300000.0
2006-09-06 03:41:00,1.42382,1.42398,1.4238,1.42382,67400000.0
2006-09-06 03:42:00,1.42381,1.42381,1.42365,1.42377,87000000.0
2006-09-06 03:43:00,1.42368,1.42393,1.42368,1.42393,28200000.0
2006-09-06 03:44:00,1.42373,1.42389,1.42366,1.42376,35400000.0
2006-09-06 03:45:00,1.4237,1.42396,1.42358,1.42396,36400000.0
2006-09-06 03:46:00,1.42352,1.42352,1.42319,1.42337,38400000.0
2006-09-06 03:47:00,1.42353,1.4237,1.42353,1.42361,36200000.0
2006-09-06 03:48:00,1.42407,1.42422,1.42394,1.42415,35800000.0
2006-09-06 03:49:00,1.42428,1.42431,1.42402,1.42402,33600000.0
2006-09-06 03:50:00,1.42425,1.42439,1.42403,1.42406,109100000.0
2006-09-06 03:51:00,1.42427,1.42433,1.4242,1.4242,50500000.0
2006-09-06 03:52:00,1.42417,1.42417,1.42383,1.42391,96000001.0
2006-09-06 03:53:00,1.42389,1.42407,1.42381,1.42401,49200000.0
2006-09-06 03:54:00,1.42404,1.42449,1.42404,1.42411,28000000.0
2006-09-06 03:55:00,1.42434,1.42434,1.42366,1.42403,45900000.0
2006-09-06 03:56:00,1.42419,1.42434,1.42419,1.42424,17400000.0
2006-09-06 03:57:00,1.42381,1.42394,1.42378,1.42386,117600000.0
2006-09-06 03:58:00,1.42393,1.42477,1.42375,1.42379,232100001.0
2006-09-06 03:59:00,1.42415,1.42444,1.42409,1.42431,157100000.0
2006-09-06 04:00:00,1.42432,1.42439,1.42416,1.42421,67100000.0
2006-09-06 04:01:00,1.42422,1.42445,1.42411,1.42443,135900000.0
2006-09-06 04:02:00,1.42431,1.42431,1.42395,1.42395,128500000.0
2006-09-06 04:03:00,1.42403,1.42403,1.42369,1.42389,109000002.0
2006-09-06 04:04:00,1.4237,1.42379,1.42361,1.42364,159800002.0
2006-09-06 04:05:00,1.42346,1.42415,1.42332,1.42415,172700000.0
2006-09-06 04:06:00,1.42372,1.42417,1.42366,1.42395,121300000.0
2006-09-06 04:07:00,1.42402,1.42402,1.42373,1.42376,119400000.0
2006-09-06 04:08:00,1.42406,1.42406,1.42396,1.42399,25600000.0
2006-09-06 04:09:00,1.42404,1.42404,1.42376,1.42387,45700000.0
2006-09-06 04:10:00,1.42385,1.42403,1.42365,1.42381,84700000.0
2006-09-06 04:11:00,1.42399,1.42424,1.42375,1.42386,43500000.0
2006-09-06 04:12:00,1.4238,1.42392,1.4238,1.4239,43400000.0
2006-09-06 04:13:00,1.4239,1.42406,1.42384,1.42386,60100000.0
2006-09-06 04:14:00,1.42375,1.42391,1.42372,1.42391,64200000.0
2006-09-06 04:15:00,1.42397,1.42424,1.42392,1.42424,70200000.0
2006-09-06 04:16:00,1.42414,1.42433,1.42401,1.4241,92300000.0
2006-09-06 04:17:00,1.42431,1.42438,1.42426,1.42432,36200000.0
2006-09-06 04:18:00,1.4243,1.42454,1.4242,1.42422,118200000.0
2006-09-06 04:19:00,1.4244,1.4245,1.4244,1.4244,157200000.0
2006-09-06 04:20:00,1.42431,1.42431,1.42409,1.42412,157200000.0
2006-09-06 04:22:00,1.42414,1.4245,1.42393,1.4245,26000000.0
2006-09-06 04:23:00,1.42406,1.42411,1.42406,1.42406,38500000.0
2006-09-06 04:24:00,1.42405,1.42411,1.42393,1.42395,118600000.0
2006-09-06 04:25:00,1.42398,1.42445,1.42395,1.4242,211300001.0
2006-09-06 04:26:00,1.42423,1.42432,1.42413,1.42416,112000001.0
2006-09-06 04:27:00,1.42418,1.42425,1.42401,1.42407,46600000.0
2006-09-06 04:28:00,1.42413,1.42418,1.42408,1.42408,63600000.0
2006-09-06 04:29:00,1.42396,1.42445,1.42387,1.42445,87200001.0
2006-09-06 04:30:00,1.42413,1.42444,1.42404,1.42444,77100000.0
2006-09-06 04:31:00,1.42437,1.42447,1.42404,1.42428,43500000.0
2006-09-06 04:32:00,1.42433,1.42433,1.42411,1.42417,33000000.0
2006-09-06 04:33:00,1.42426,1.42436,1.42413,1.42433,49800000.0
2006-09-06 04:34:00,1.42438,1.42446,1.42433,1.42436,42800000.0
2006-09-06 04:35:00,1.42419,1.42431,1.4241,1.4241,48400000.0
2006-09-06 04:36:00,1.42437,1.42459,1.42383,1.42455,162000000.0
2006-09-06 04:37:00,1.42452,1.42472,1.42427,1.42463,142600000.0
2006-09-06 04:38:00,1.42458,1.42458,1.4244,1.42446,44600000.0
2006-09-06 04:39:00,1.42419,1.42446,1.42419,1.42433,76800001.0
2006-09-06 04:40:00,1.42416,1.42443,1.42416,1.42443,27400000.0
2006-09-06 04:41:00,1.42421,1.42449,1.42421,1.42436,44600000.0
2006-09-06 04:42:00,1.42418,1.42444,1.42418,1.42444,69600000.0
2006-09-06 04:43:00,1.42437,1.42437,1.42434,1.42435,62400000.0
2006-09-06 04:44:00,1.42441,1.42495,1.42441,1.42484,38300000.0
2006-09-06 04:45:00,1.42461,1.42463,1.42418,1.42442,37400000.0
2006-09-06 04:46:00,1.42421,1.42434,1.42419,1.42423,48000000.0
2006-09-06 04:47:00,1.42424,1.42461,1.4241,1.42461,70600000.0
2006-09-06 04:48:00,1.42438,1.42464,1.42438,1.42452,33800000.0
2006-09-06 04:50:00,1.42443,1.42448,1.42426,1.42436,56600000.0
2006-09-06 04:51:00,1.42409,1.42409,1.42386,1.42386,48700000.0
2006-09-06 04:52:00,1.42388,1.4245,1.42388,1.42418,44200000.0
2006-09-06 04:53:00,1.42405,1.42435,1.42398,1.42408,40800000.0
2006-09-06 04:54:00,1.42379,1.42405,1.42379,1.42382,48400000.0
2006-09-06 04:55:00,1.42412,1.42425,1.42383,1.42425,34200000.0
2006-09-06 04:56:00,1.42405,1.42425,1.42403,1.4241,19800000.0
2006-09-06 04:57:00,1.42401,1.42452,1.42401,1.42416,47000000.0
2006-09-06 04:58:00,1.42408,1.4245,1.42408,1.42438,52900000.0
2006-09-06 04:59:00,1.42408,1.42431,1.42397,1.42397,107000000.0
2006-09-06 05:00:00,1.4243,1.42438,1.42422,1.42432,33000000.0
2006-09-06 05:01:00,1.4242,1.42445,1.4242,1.42445,35200000.0
2006-09-06 05:02:00,1.42435,1.42447,1.42415,1.42435,22200000.0
2006-09-06 05:03:00,1.42415,1.4244,1.4241,1.42417,147800000.0
2006-09-06 05:04:00,1.42415,1.42417,1.42408,1.42412,228600001.0
2006-09-06 05:05:00,1.42411,1.42422,1.42407,1.42416,146600000.0
2006-09-06 05:06:00,1.42441,1.4247,1.4244,1.4247,192700000.0
2006-09-06 05:07:00,1.42462,1.42492,1.42439,1.42439,312700001.0
2006-09-06 05:08:00,1.4247,1.42473,1.42448,1.42455,277700000.0
2006-09-06 05:09:00,1.42439,1.42478,1.42437,1.42438,158400000.0
2006-09-06 05:10:00,1.42442,1.42452,1.42437,1.42451,212600000.0
2006-09-06 05:11:00,1.42444,1.42454,1.42434,1.42439,127600000.0
2006-09-06 05:12:00,1.4245,1.4245,1.4244,1.4244,143100000.0
2006-09-06 05:13:00,1.42441,1.42471,1.42441,1.42444,143100000.0
2006-09-06 05:15:00,1.42449,1.42461,1.42439,1.42454,58200002.0
2006-09-06 05:16:00,1.4245,1.4245,1.4245,1.4245,170500001.0
2006-09-06 05:17:00,1.42454,1.42469,1.42439,1.42469,170500001.0
2006-09-06 05:18:00,1.42463,1.42463,1.42433,1.42448,259200000.0
2006-09-06 05:19:00,1.42429,1.42469,1.42429,1.42444,283200001.0
2006-09-06 05:20:00,1.42452,1.42469,1.42443,1.42448,236800000.0
2006-09-06 05:21:00,1.42435,1.42473,1.4243,1.42437,327500001.0
2006-09-06 05:22:00,1.42435,1.42449,1.42422,1.4243,233700000.0
2006-09-06 05:23:00,1.42424,1.4244,1.42424,1.42433,144900001.0
2006-09-06 05:24:00,1.42429,1.42432,1.42424,1.42427,146000001.0
2006-09-06 05:25:00,1.42444,1.42461,1.42424,1.42429,263000002.0
2006-09-06 05:26:00,1.42427,1.42427,1.42416,1.42427,123300000.0
2006-09-06 05:27:00,1.42451,1.42454,1.42417,1.42447,201700000.0
2006-09-06 05:28:00,1.42449,1.42459,1.42424,1.42449,266400000.0
2006-09-06 05:29:00,1.42447,1.42464,1.42434,1.42445,278000001.0
2006-09-06 05:30:00,1.42445,1.42465,1.42435,1.42437,177300000.0
2006-09-06 05:31:00,1.4244,1.4247,1.42437,1.42445,89400001.0
2006-09-06 05:32:00,1.42458,1.42471,1.4245,1.42456,168500001.0
2006-09-06 05:33:00,1.42453,1.42461,1.42443,1.4245,179600000.0
2006-09-06 05:34:00,1.42444,1.42485,1.4244,1.42443,225100000.0
2006-09-06 05:35:00,1.4246,1.42463,1.42448,1.42455,40200000.0
2006-09-06 05:36:00,1.42432,1.42449,1.42429,1.42438,182100001.0
2006-09-06 05:37:00,1.42442,1.42457,1.42439,1.42447,165600001.0
2006-09-06 05:38:00,1.42449,1.42471,1.42444,1.42468,140500000.0
2006-09-06 05:39:00,1.42477,1.42488,1.42463,1.42477,160700001.0
2006-09-06 05:40:00,1.4246,1.42483,1.42451,1.4248,206400000.0
2006-09-06 05:41:00,1.4248,1.4248,1.4248,1.4248,222000001.0
2006-09-06 05:42:00,1.42486,1.42492,1.42468,1.42468,222000001.0
2006-09-06 05:43:00,1.42466,1.42477,1.42465,1.42471,63600000.0
2006-09-06 05:44:00,1.42469,1.42485,1.42456,1.42462,112000000.0
2006-09-06 05:45:00,1.42462,1.42482,1.42457,1.42462,147100001.0
2006-09-06 05:46:00,1.42467,1.42482,1.42462,1.42472,182600001.0
2006-09-06 05:47:00,1.42472,1.42477,1.42457,1.42474,235900002.0
2006-09-06 05:48:00,1.4247,1.4247,1.4244,1.4244,194700000.0
2006-09-06 05:49:00,1.42467,1.42482,1.42447,1.42447,194700000.0
2006-09-06 05:50:00,1.42447,1.42482,1.42447,1.42464,278900001.0
2006-09-06 05:51:00,1.42472,1.42472,1.42457,1.42457,179300000.0
2006-09-06 05:52:00,1.42455,1.42477,1.4245,1.42477,187600001.0
2006-09-06 05:53:00,1.42472,1.42482,1.42457,1.42457,95000000.0
2006-09-06 05:54:00,1.42467,1.42484,1.42452,1.42477,219700002.0
2006-09-06 05:55:00,1.42462,1.42486,1.42455,1.42471,223900001.0
2006-09-06 05:56:00,1.4246,1.4246,1.4246,1.4246,155200000.0
2006-09-06 05:57:00,1.4245,1.4245,1.4245,1.4245,155200000.0
2006-09-06 05:58:00,1.42478,1.42483,1.42466,1.42466,155200000.0
2006-09-06 05:59:00,1.42474,1.42474,1.42442,1.42467,85600000.0
2006-09-06 06:00:00,1.42459,1.42463,1.42454,1.42457,255200000.0
2006-09-06 06:01:00,1.42463,1.42472,1.4245,1.42466,158900000.0
2006-09-06 06:02:00,1.42453,1.42469,1.42449,1.42454,279000002.0
2006-09-06 06:03:00,1.42462,1.42476,1.42454,1.42473,38300000.0
2006-09-06 06:04:00,1.42459,1.42459,1.42432,1.42433,188400002.0
2006-09-06 06:05:00,1.42435,1.42459,1.42435,1.42459,442600003.0
2006-09-06 06:06:00,1.42465,1.42478,1.42451,1.42451,53000000.0
2006-09-06 06:07:00,1.42458,1.42463,1.42436,1.42458,315600000.0
2006-09-06 06:08:00,1.42434,1.42457,1.42419,1.42421,600800000.0
2006-09-06 06:09:00,1.42422,1.42469,1.4242,1.42446,411300000.0
2006-09-06 06:10:00,1.42453,1.42463,1.42443,1.42445,294400000.0
2006-09-06 06:11:00,1.42445,1.42448,1.4243,1.42444,406300000.0
2006-09-06 06:12:00,1.42443,1.42471,1.4244,1.42466,236900000.0
2006-09-06 06:13:00,1.42449,1.42457,1.42424,1.42427,372900001.0
2006-09-06 06:14:00,1.42452,1.42457,1.42427,1.42437,360900001.0
2006-09-06 06:15:00,1.42437,1.42444,1.42427,1.4244,175800002.0
2006-09-06 06:16:00,1.42442,1.42453,1.42434,1.42453,242600000.0
2006-09-06 06:17:00,1.42433,1.42446,1.42428,1.42428,147900000.0
2006-09-06 06:18:00,1.4247,1.4247,1.4244,1.4244,150800000.0
2006-09-06 06:19:00,1.42425,1.42445,1.42425,1.42445,150800000.0
2006-09-06 06:20:00,1.42441,1.42444,1.42425,1.42429,291700001.0
2006-09-06 06:21:00,1.42442,1.42457,1.42428,1.42448,244400000.0
2006-09-06 06:22:00,1.42432,1.42459,1.42425,1.42434,255600001.0
2006-09-06 06:23:00,1.42422,1.42439,1.42418,1.42432,279600000.0
2006-09-06 06:24:00,1.42429,1.42442,1.42415,1.42426,328500001.0
2006-09-06 06:25:00,1.42425,1.42435,1.42419,1.42421,247400000.0
2006-09-06 06:26:00,1.42412,1.42424,1.42395,1.42415,373500001.0
2006-09-06 06:27:00,1.42414,1.42426,1.42402,1.42417,318500000.0
2006-09-06 06:28:00,1.42419,1.42436,1.42409,1.42424,328000000.0
2006-09-06 06:29:00,1.42425,1.42435,1.42415,1.42418,90200000.0
2006-09-06 06:30:00,1.42415,1.42438,1.42412,1.42415,250800000.0
2006-09-06 06:31:00,1.42419,1.42436,1.42409,1.42424,145700001.0
2006-09-06 06:32:00,1.42423,1.42428,1.42415,1.42417,180400000.0
2006-09-06 06:33:00,1.42417,1.42442,1.42415,1.42423,256500000.0
2006-09-06 06:34:00,1.4242,1.4243,1.42406,1.42417,233500001.0
2006-09-06 06:35:00,1.42402,1.42425,1.42396,1.42397,158800000.0
2006-09-06 06:36:00,1.42401,1.42423,1.42397,1.42408,101200003.0
2006-09-06 06:37:00,1.42395,1.42411,1.42395,1.42399,216700000.0
2006-09-06 06:38:00,1.42402,1.42434,1.42401,1.42408,155300001.0
2006-09-06 06:39:00,1.4241,1.42414,1.42401,1.42404,29200000.0
2006-09-06 06:40:00,1.42407,1.42411,1.42393,1.4241,106800000.0
2006-09-06 06:41:00,1.42412,1.42421,1.42402,1.4241,165300001.0
2006-09-06 06:42:00,1.42409,1.42412,1.42389,1.42399,239000000.0
2006-09-06 06:43:00,1.4239,1.424,1.42381,1.42382,141800000.0
2006-09-06 06:44:00,1.42394,1.42411,1.42391,1.424,313800003.0
2006-09-06 06:45:00,1.42407,1.42427,1.42404,1.42414,273900000.0
2006-09-06 06:46:00,1.42405,1.42417,1.424,1.42409,241100000.0
2006-09-06 06:47:00,1.42403,1.42411,1.4239,1.42398,287800000.0
2006-09-06 06:48:00,1.42391,1.42414,1.42389,1.42404,29200000.0
2006-09-06 06:49:00,1.42397,1.42422,1.42385,1.4241,244900000.0
2006-09-06 06:50:00,1.42422,1.42427,1.42407,1.42412,36200000.0
2006-09-06 06:51:00,1.42427,1.42427,1.42382,1.42413,53200000.0
2006-09-06 06:52:00,1.42404,1.42419,1.42404,1.42405,232400000.0
2006-09-06 06:53:00,1.42407,1.42433,1.42406,1.42413,208100001.0
2006-09-06 06:54:00,1.42411,1.42429,1.4239,1.42397,419200001.0
2006-09-06 06:55:00,1.42404,1.42417,1.42393,1.42406,330800001.0
2006-09-06 06:56:00,1.42432,1.42432,1.4241,1.4241,33900000.0
2006-09-06 06:57:00,1.42419,1.42425,1.42414,1.42418,61600000.0
2006-09-06 06:58:00,1.42415,1.4242,1.42396,1.42412,231100000.0
2006-09-06 06:59:00,1.42407,1.42419,1.4239,1.42405,282300001.0
2006-09-06 07:00:00,1.42421,1.42429,1.42418,1.4242,129000000.0
2006-09-06 07:01:00,1.42411,1.42426,1.42411,1.42424,302300000.0
2006-09-06 07:02:00,1.42421,1.42439,1.42412,1.42425,373500001.0
2006-09-06 07:03:00,1.42437,1.42444,1.42429,1.42437,136100000.0
2006-09-06 07:04:00,1.42444,1.42453,1.42423,1.42436,337700000.0
2006-09-06 07:05:00,1.42443,1.42445,1.4243,1.42436,103400000.0
2006-09-06 07:06:00,1.4243,1.4244,1.4243,1.4244,283500000.0
2006-09-06 07:07:00,1.4245,1.4245,1.4245,1.4245,283500000.0
2006-09-06 07:08:00,1.42447,1.42464,1.42437,1.42449,283500000.0
2006-09-06 07:09:00,1.42444,1.42444,1.42423,1.42426,222300000.0
2006-09-06 07:10:00,1.42434,1.42434,1.42405,1.42406,420400000.0
2006-09-06 07:11:00,1.42406,1.42411,1.42398,1.42401,348900000.0
2006-09-06 07:12:00,1.42402,1.4242,1.42394,1.4242,264800001.0
2006-09-06 07:13:00,1.42417,1.42417,1.42394,1.42407,280900001.0
2006-09-06 07:14:00,1.42408,1.42415,1.424,1.42405,491000001.0
2006-09-06 07:15:00,1.42425,1.42435,1.424,1.42435,278900000.0
2006-09-06 07:16:00,1.4242,1.4243,1.42415,1.42427,218900000.0
2006-09-06 07:17:00,1.4242,1.42425,1.42402,1.42403,231900000.0
2006-09-06 07:18:00,1.42403,1.42435,1.42403,1.42416,419800000.0
2006-09-06 07:19:00,1.42412,1.42421,1.42392,1.42414,311500000.0
2006-09-06 07:20:00,1.4243,1.4243,1.4243,1.4243,317600002.0
2006-09-06 07:21:00,1.42405,1.42431,1.42403,1.42404,317600002.0
2006-09-06 07:22:00,1.42418,1.42438,1.42414,1.42422,339000000.0
2006-09-06 07:23:00,1.4242,1.4242,1.4242,1.4242,263700000.0
2006-09-06 07:24:00,1.42413,1.42423,1.42405,1.4241,263700000.0
2006-09-06 07:25:00,1.42407,1.42419,1.42395,1.42409,385800001.0
2006-09-06 07:26:00,1.42404,1.42419,1.42395,1.42411,269200000.0
2006-09-06 07:27:00,1.42406,1.42418,1.42393,1.4241,184000001.0
2006-09-06 07:28:00,1.42401,1.42401,1.42381,1.42381,212000000.0
2006-09-06 07:29:00,1.42384,1.42424,1.4238,1.424,230900000.0
2006-09-06 07:30:00,1.42407,1.42419,1.42402,1.42411,527500001.0
2006-09-06 07:31:00,1.42404,1.42423,1.42403,1.42411,266700000.0
2006-09-06 07:32:00,1.42418,1.42422,1.42393,1.42403,420300000.0
2006-09-06 07:33:00,1.42391,1.42407,1.42384,1.42394,344000000.0
2006-09-06 07:34:00,1.42399,1.42402,1.42379,1.42385,258000000.0
2006-09-06 07:35:00,1.42386,1.4241,1.42386,1.42398,299400001.0
2006-09-06 07:36:00,1.42398,1.42414,1.42387,1.42408,354100001.0
2006-09-06 07:37:00,1.42399,1.42411,1.42389,1.42398,194000000.0
2006-09-06 07:38:00,1.42392,1.42409,1.42392,1.42401,68900000.0
2006-09-06 07:39:00,1.42391,1.42401,1.42381,1.42396,362300000.0
2006-09-06 07:40:00,1.424,1.424,1.4239,1.4239,635400000.0
2006-09-06 07:41:00,1.42407,1.4243,1.42398,1.42421,635400000.0
2006-09-06 07:42:00,1.42415,1.42415,1.42396,1.42411,289700001.0
2006-09-06 07:43:00,1.42421,1.42434,1.42408,1.42428,230500002.0
2006-09-06 07:44:00,1.42425,1.42425,1.42406,1.4241,390800001.0
2006-09-06 07:45:00,1.42414,1.42419,1.42396,1.42401,337500000.0
2006-09-06 07:46:00,1.424,1.42422,1.42393,1.42401,464500000.0
2006-09-06 07:47:00,1.42395,1.42427,1.42389,1.42392,667400003.0
2006-09-06 07:48:00,1.42395,1.42426,1.42388,1.42398,672800000.0
2006-09-06 07:49:00,1.42414,1.42441,1.42399,1.42417,676000002.0
2006-09-06 07:50:00,1.42413,1.42432,1.42403,1.42417,628100003.0
2006-09-06 07:51:00,1.42436,1.42443,1.42414,1.42439,653800001.0
2006-09-06 07:52:00,1.42434,1.4244,1.42418,1.42425,428600001.0
2006-09-06 07:53:00,1.42422,1.42451,1.42406,1.42427,616800001.0
2006-09-06 07:54:00,1.42411,1.42426,1.42401,1.42404,374200001.0
2006-09-06 07:55:00,1.42391,1.42409,1.42389,1.42396,378800000.0
2006-09-06 07:56:00,1.42402,1.42428,1.4239,1.42399,687400001.0
2006-09-06 07:57:00,1.424,1.42418,1.42382,1.42391,673100002.0
2006-09-06 07:58:00,1.42403,1.42405,1.4238,1.42383,637800001.0
2006-09-06 07:59:00,1.42392,1.42404,1.42373,1.42379,482000003.0
2006-09-06 08:00:00,1.42377,1.42382,1.42354,1.42367,407100002.0
2006-09-06 08:01:00,1.42341,1.42371,1.42332,1.42353,510000002.0
2006-09-06 08:02:00,1.42355,1.42374,1.42353,1.42374,249700001.0
2006-09-06 08:03:00,1.42377,1.42384,1.42361,1.42366,476000001.0
2006-09-06 08:04:00,1.42366,1.42381,1.4236,1.42368,413600001.0
2006-09-06 08:05:00,1.42375,1.42382,1.42361,1.42361,293200000.0
2006-09-06 08:06:00,1.42386,1.42396,1.42362,1.42391,681200003.0
2006-09-06 08:07:00,1.42378,1.42385,1.42354,1.42362,543300001.0
2006-09-06 08:08:00,1.42356,1.42359,1.42338,1.42355,339900000.0
2006-09-06 08:09:00,1.42337,1.42345,1.42302,1.42302,524000001.0
2006-09-06 08:10:00,1.42286,1.42308,1.42264,1.42308,613800002.0
2006-09-06 08:11:00,1.42297,1.42322,1.42282,1.42296,237600000.0
2006-09-06 08:12:00,1.42292,1.42304,1.4228,1.42301,362800000.0
2006-09-06 08:13:00,1.42308,1.4233,1.42303,1.42307,213500000.0
2006-09-06 08:14:00,1.42299,1.42312,1.42299,1.42304,123200000.0
2006-09-06 08:15:00,1.42297,1.42312,1.4229,1.42296,292000000.0
2006-09-06 08:16:00,1.42293,1.42312,1.42285,1.42308,298000001.0
2006-09-06 08:17:00,1.42322,1.4236,1.42321,1.42334,220000000.0
2006-09-06 08:18:00,1.4232,1.42354,1.42317,1.42348,215800003.0
2006-09-06 08:19:00,1.42344,1.42358,1.42335,1.42347,297200001.0
2006-09-06 08:20:00,1.42358,1.42392,1.42343,1.42361,301900000.0
2006-09-06 08:21:00,1.42361,1.42391,1.42353,1.42368,488200001.0
2006-09-06 08:22:00,1.42361,1.42378,1.42356,1.42367,362000001.0
2006-09-06 08:23:00,1.42375,1.42387,1.42365,1.42371,253800001.0
2006-09-06 08:24:00,1.42372,1.42389,1.42368,1.42375,488600002.0
2006-09-06 08:25:00,1.42385,1.42388,1.42364,1.42366,570900000.0
2006-09-06 08:26:00,1.42366,1.42384,1.42364,1.42374,328500001.0
2006-09-06 08:27:00,1.42393,1.42415,1.42384,1.42398,347600000.0
2006-09-06 08:28:00,1.42398,1.42416,1.42392,1.42416,560300000.0
2006-09-06 08:29:00,1.42413,1.42437,1.42407,1.4242,372900000.0
2006-09-06 08:30:00,1.42415,1.42436,1.42408,1.42416,456000003.0
2006-09-06 08:31:00,1.4243,1.42453,1.4242,1.42445,271600000.0
2006-09-06 08:32:00,1.42443,1.4245,1.4243,1.4245,339400000.0
2006-09-06 08:33:00,1.4245,1.42452,1.42428,1.42437,166200000.0
2006-09-06 08:34:00,1.42434,1.42454,1.42426,1.42428,611200000.0
2006-09-06 08:35:00,1.42431,1.42432,1.42406,1.42413,555000003.0
2006-09-06 08:36:00,1.42417,1.42438,1.42404,1.42419,437300002.0
2006-09-06 08:37:00,1.42412,1.42434,1.42412,1.42429,293900001.0
2006-09-06 08:38:00,1.42447,1.42469,1.42439,1.4246,298300000.0
2006-09-06 08:39:00,1.42448,1.42457,1.42425,1.42442,501200000.0
2006-09-06 08:40:00,1.42442,1.42473,1.42434,1.42434,349300000.0
2006-09-06 08:41:00,1.4247,1.42492,1.42455,1.42471,519600000.0
2006-09-06 08:42:00,1.42456,1.42477,1.42436,1.42446,456800001.0
2006-09-06 08:43:00,1.42451,1.42471,1.42437,1.42443,281200000.0
2006-09-06 08:44:00,1.42432,1.42438,1.42406,1.42416,485700000.0
2006-09-06 08:45:00,1.42434,1.42466,1.42427,1.42438,652900003.0
2006-09-06 08:46:00,1.42448,1.42471,1.42437,1.42453,750400003.0
2006-09-06 08:47:00,1.42447,1.42452,1.42428,1.42437,501800001.0
2006-09-06 08:48:00,1.42436,1.42462,1.42432,1.42451,361200001.0
2006-09-06 08:49:00,1.42452,1.4248,1.42449,1.42469,553200000.0
2006-09-06 08:50:00,1.42479,1.42488,1.42451,1.42468,503600001.0
2006-09-06 08:51:00,1.42463,1.42501,1.42456,1.4246,550600003.0
2006-09-06 08:52:00,1.42465,1.42478,1.4244,1.42446,629900001.0
2006-09-06 08:53:00,1.42464,1.42469,1.42434,1.42449,483500000.0
2006-09-06 08:54:00,1.42441,1.42465,1.42428,1.42455,762700004.0
2006-09-06 08:55:00,1.42462,1.42478,1.42445,1.42458,605900002.0
2006-09-06 08:56:00,1.42446,1.42467,1.42436,1.42451,564700003.0
2006-09-06 08:57:00,1.42449,1.42469,1.42432,1.4244,486400001.0
2006-09-06 08:58:00,1.42444,1.42483,1.42439,1.4245,428200000.0
2006-09-06 08:59:00,1.42471,1.42486,1.42452,1.42452,293600000.0
2006-09-06 09:00:00,1.42444,1.42459,1.42427,1.42446,475800001.0
2006-09-06 09:01:00,1.42453,1.42477,1.42446,1.42458,366400000.0
2006-09-06 09:02:00,1.42446,1.42452,1.42414,1.42438,717600002.0
2006-09-06 09:03:00,1.42436,1.42445,1.4242,1.42433,569800001.0
2006-09-06 09:04:00,1.42443,1.42462,1.42426,1.42441,731200002.0
2006-09-06 09:05:00,1.42436,1.42464,1.42436,1.42443,610400001.0
2006-09-06 09:06:00,1.42427,1.42443,1.42395,1.42423,588700002.0
2006-09-06 09:07:00,1.42409,1.42439,1.42403,1.42439,300600001.0
2006-09-06 09:08:00,1.42437,1.42439,1.4242,1.42422,222500000.0
2006-09-06 09:09:00,1.42427,1.42443,1.42418,1.42432,297400000.0
2006-09-06 09:10:00,1.42422,1.42426,1.42394,1.42394,347000001.0
2006-09-06 09:11:00,1.42405,1.42443,1.42396,1.4242,631500001.0
2006-09-06 09:12:00,1.42424,1.42443,1.42413,1.42417,474300001.0
2006-09-06 09:13:00,1.42427,1.42492,1.42427,1.42461,487000002.0
2006-09-06 09:14:00,1.42467,1.42496,1.42467,1.42483,357800003.0
2006-09-06 09:15:00,1.42472,1.42472,1.42444,1.42466,420800000.0
2006-09-06 09:16:00,1.4245,1.42476,1.42435,1.42435,452700000.0
2006-09-06 09:17:00,1.42423,1.42447,1.42423,1.42436,556900001.0
2006-09-06 09:18:00,1.42423,1.42455,1.42423,1.42438,210300000.0
2006-09-06 09:19:00,1.42446,1.42455,1.42411,1.42419,548600002.0
2006-09-06 09:20:00,1.42418,1.4245,1.42413,1.4242,280500002.0
2006-09-06 09:21:00,1.42426,1.42438,1.42415,1.42437,336600000.0
2006-09-06 09:22:00,1.42436,1.42455,1.42432,1.42442,334300000.0
2006-09-06 09:23:00,1.42458,1.42464,1.42439,1.42442,344000000.0
2006-09-06 09:24:00,1.42437,1.42451,1.42413,1.42426,316200000.0
2006-09-06 09:25:00,1.42436,1.4244,1.42426,1.42439,426800001.0
2006-09-06 09:26:00,1.42437,1.42452,1.42433,1.4244,573300002.0
2006-09-06 09:27:00,1.42438,1.42477,1.42438,1.42448,394700000.0
2006-09-06 09:28:00,1.42456,1.4247,1.4244,1.42452,493900003.0
2006-09-06 09:29:00,1.42457,1.42468,1.42436,1.42456,408000000.0
2006-09-06 09:30:00,1.4246,1.42487,1.42435,1.42451,728900002.0
2006-09-06 09:31:00,1.42438,1.42474,1.42431,1.42458,360100001.0
2006-09-06 09:32:00,1.42459,1.42477,1.42451,1.4246,369300001.0
2006-09-06 09:33:00,1.42462,1.42479,1.42455,1.42466,263400001.0
2006-09-06 09:34:00,1.42466,1.42479,1.42457,1.42478,463400001.0
2006-09-06 09:35:00,1.42494,1.42501,1.42476,1.42476,238100001.0
2006-09-06 09:36:00,1.42473,1.42489,1.42462,1.42472,427800001.0
2006-09-06 09:37:00,1.42478,1.42479,1.42451,1.42463,392800000.0
2006-09-06 09:38:00,1.42452,1.42482,1.42452,1.42463,418600001.0
2006-09-06 09:39:00,1.42473,1.42496,1.42468,1.42475,409200000.0
2006-09-06 09:40:00,1.42466,1.42484,1.42459,1.42465,353800000.0
2006-09-06 09:41:00,1.42469,1.42476,1.42456,1.42466,492600000.0
2006-09-06 09:42:00,1.42474,1.42506,1.42469,1.42478,561300003.0
2006-09-06 09:43:00,1.42482,1.42496,1.42473,1.42485,324100003.0
2006-09-06 09:44:00,1.42481,1.42509,1.42478,1.42481,482700002.0
2006-09-06 09:45:00,1.425,1.4251,1.42487,1.42501,512300002.0
2006-09-06 09:46:00,1.42494,1.42494,1.42468,1.42485,286700000.0
2006-09-06 09:47:00,1.42488,1.42505,1.42483,1.42499,410600002.0
2006-09-06 09:48:00,1.42504,1.42514,1.42494,1.42501,319000000.0
2006-09-06 09:49:00,1.42513,1.42537,1.425,1.42514,606200001.0
2006-09-06 09:50:00,1.42508,1.42557,1.42508,1.42554,510600001.0
2006-09-06 09:51:00,1.42556,1.42573,1.42534,1.42563,446300001.0
2006-09-06 09:52:00,1.42566,1.42581,1.42537,1.42575,444600002.0
2006-09-06 09:53:00,1.42571,1.4259,1.42554,1.42568,316900001.0
2006-09-06 09:54:00,1.42551,1.42584,1.42538,1.4256,528700000.0
2006-09-06 09:55:00,1.42562,1.42576,1.42541,1.42548,568400001.0
2006-09-06 09:56:00,1.42549,1.42562,1.42536,1.42555,404100000.0
2006-09-06 09:57:00,1.42557,1.42557,1.42524,1.42537,607600001.0
2006-09-06 09:58:00,1.42543,1.42551,1.42509,1.42515,802000001.0
2006-09-06 09:59:00,1.42524,1.42553,1.42504,1.42553,686400003.0
2006-09-06 10:00:00,1.42548,1.42551,1.42524,1.42527,233000000.0
2006-09-06 10:01:00,1.42532,1.42534,1.42494,1.42506,630700001.0
2006-09-06 10:02:00,1.42519,1.42539,1.42507,1.42519,629200002.0
2006-09-06 10:03:00,1.42519,1.42529,1.42494,1.42514,379200001.0
2006-09-06 10:04:00,1.42504,1.42504,1.42462,1.42481,394100000.0
2006-09-06 10:05:00,1.42453,1.42476,1.4245,1.42474,427900000.0
2006-09-06 10:06:00,1.42481,1.42501,1.42471,1.42491,507800002.0
2006-09-06 10:07:00,1.42471,1.42498,1.42469,1.42477,497100000.0
2006-09-06 10:08:00,1.42465,1.42485,1.42463,1.4247,429600000.0
2006-09-06 10:09:00,1.42473,1.42473,1.42435,1.42447,533500000.0
2006-09-06 10:10:00,1.42437,1.42462,1.42435,1.4246,341000000.0
2006-09-06 10:11:00,1.42477,1.42487,1.4247,1.42477,410200001.0
2006-09-06 10:12:00,1.42472,1.42477,1.42445,1.42462,477800000.0
2006-09-06 10:13:00,1.4247,1.4247,1.42439,1.42459,525200000.0
2006-09-06 10:14:00,1.42456,1.42471,1.4244,1.42447,574000001.0
2006-09-06 10:15:00,1.42449,1.42451,1.42433,1.42438,393900000.0
2006-09-06 10:16:00,1.42448,1.42476,1.42448,1.42476,372400001.0
2006-09-06 10:17:00,1.42477,1.42477,1.42433,1.4245,306000000.0
2006-09-06 10:18:00,1.42457,1.4248,1.42454,1.42468,393000000.0
2006-09-06 10:19:00,1.42476,1.42476,1.42439,1.42442,337200000.0
2006-09-06 10:20:00,1.42433,1.42438,1.42415,1.42423,562400001.0
2006-09-06 10:21:00,1.42421,1.42434,1.42411,1.42421,439000002.0
2006-09-06 10:22:00,1.42441,1.4246,1.42427,1.42452,321500001.0
2006-09-06 10:23:00,1.42445,1.42471,1.42433,1.42447,470700000.0
2006-09-06 10:24:00,1.42451,1.42464,1.42437,1.4244,415900000.0
2006-09-06 10:25:00,1.4245,1.42465,1.42435,1.42465,374000000.0
2006-09-06 10:26:00,1.42465,1.42469,1.4244,1.42447,522700001.0
2006-09-06 10:27:00,1.42441,1.4245,1.42433,1.42438,472700000.0
2006-09-06 10:28:00,1.42438,1.42453,1.42428,1.42443,653900001.0
2006-09-06 10:29:00,1.42442,1.42442,1.42419,1.42428,543700001.0
2006-09-06 10:30:00,1.42434,1.42454,1.42405,1.42438,661700001.0
2006-09-06 10:31:00,1.42429,1.42461,1.42426,1.42442,473300000.0
2006-09-06 10:32:00,1.42442,1.42472,1.4243,1.42446,548400002.0
2006-09-06 10:33:00,1.42457,1.42457,1.42407,1.42421,498400002.0
2006-09-06 10:34:00,1.42411,1.42413,1.42382,1.42393,409700001.0
2006-09-06 10:35:00,1.42403,1.42409,1.42379,1.42382,472500001.0
2006-09-06 10:36:00,1.4238,1.42393,1.42355,1.42374,571800001.0
2006-09-06 10:37:00,1.42369,1.42391,1.42355,1.4239,488000001.0
2006-09-06 10:38:00,1.42385,1.42393,1.42368,1.4237,462600001.0
2006-09-06 10:39:00,1.42364,1.42385,1.42348,1.42378,437500001.0
2006-09-06 10:40:00,1.42371,1.42389,1.42353,1.42371,319600001.0
2006-09-06 10:41:00,1.42373,1.42417,1.42371,1.42387,666800001.0
2006-09-06 10:42:00,1.42373,1.42435,1.42373,1.42397,419900000.0
2006-09-06 10:43:00,1.42402,1.42415,1.42378,1.42385,471600002.0
2006-09-06 10:44:00,1.42381,1.42387,1.42343,1.42379,624800000.0
2006-09-06 10:45:00,1.42382,1.42384,1.4234,1.42369,556500001.0
2006-09-06 10:46:00,1.42363,1.42375,1.4234,1.42365,277000000.0
2006-09-06 10:47:00,1.42369,1.42401,1.42363,1.42379,376900000.0
2006-09-06 10:48:00,1.42382,1.42395,1.42372,1.4238,492900000.0
2006-09-06 10:49:00,1.42396,1.42422,1.42384,1.42404,417200000.0
2006-09-06 10:50:00,1.424,1.42419,1.42374,1.42403,571200002.0
2006-09-06 10:51:00,1.42388,1.42426,1.42384,1.42402,467100000.0
2006-09-06 10:52:00,1.42382,1.42397,1.42367,1.42369,293900000.0
2006-09-06 10:53:00,1.42363,1.42371,1.42331,1.42331,333700000.0
2006-09-06 10:54:00,1.4233,1.42347,1.42318,1.4233,465200002.0
2006-09-06 10:55:00,1.42331,1.42339,1.42314,1.42324,524100003.0
2006-09-06 10:56:00,1.42329,1.4234,1.42307,1.42334,448900001.0
2006-09-06 10:57:00,1.42345,1.42357,1.42328,1.42357,381100001.0
2006-09-06 10:58:00,1.42352,1.42354,1.42323,1.42339,442000000.0
2006-09-06 10:59:00,1.42328,1.42377,1.42328,1.42348,832900002.0
2006-09-06 11:00:00,1.42359,1.42391,1.42342,1.42391,508900001.0
2006-09-06 11:01:00,1.42398,1.42457,1.42398,1.42445,533400000.0
2006-09-06 11:02:00,1.42444,1.42452,1.42418,1.42418,537900000.0
2006-09-06 11:03:00,1.42427,1.42442,1.42421,1.42429,232600000.0
2006-09-06 11:04:00,1.42431,1.42454,1.42407,1.42443,510200001.0
2006-09-06 11:05:00,1.42451,1.42466,1.42424,1.42434,474000002.0
2006-09-06 11:06:00,1.42426,1.42442,1.42405,1.4242,608200003.0
2006-09-06 11:07:00,1.42417,1.42421,1.42396,1.42396,292500001.0
2006-09-06 11:08:00,1.42415,1.4242,1.42398,1.42414,388500000.0
2006-09-06 11:09:00,1.42397,1.42422,1.42395,1.42401,424900000.0
2006-09-06 11:10:00,1.42392,1.42414,1.4239,1.424,486000002.0
2006-09-06 11:11:00,1.42374,1.42403,1.42353,1.42393,578000001.0
2006-09-06 11:12:00,1.4239,1.42425,1.4239,1.424,516600001.0
2006-09-06 11:13:00,1.42399,1.42414,1.42391,1.42402,414200000.0
2006-09-06 11:14:00,1.42387,1.42392,1.42361,1.42371,433300000.0
2006-09-06 11:15:00,1.42372,1.42393,1.42362,1.42371,581400004.0
2006-09-06 11:16:00,1.42377,1.42391,1.42361,1.4239,468300001.0
2006-09-06 11:17:00,1.42405,1.42422,1.42398,1.42405,416600000.0
2006-09-06 11:18:00,1.42405,1.4243,1.42392,1.42406,397100004.0
2006-09-06 11:19:00,1.42406,1.42425,1.42402,1.42408,415900003.0
2006-09-06 11:20:00,1.42398,1.42414,1.42384,1.42389,604300000.0
2006-09-06 11:21:00,1.42408,1.42429,1.42388,1.42407,612700002.0
2006-09-06 11:22:00,1.4239,1.42429,1.4239,1.42417,587900000.0
2006-09-06 11:23:00,1.42412,1.42416,1.42385,1.42416,449700000.0
2006-09-06 11:24:00,1.42419,1.42424,1.42401,1.42404,410800000.0
2006-09-06 11:25:00,1.42412,1.42418,1.42397,1.42412,422000001.0
2006-09-06 11:26:00,1.42423,1.4243,1.42406,1.4243,531500001.0
2006-09-06 11:27:00,1.4243,1.42447,1.42408,1.42421,625500003.0
2006-09-06 11:28:00,1.42447,1.42458,1.4243,1.42447,367100002.0
2006-09-06 11:29:00,1.42444,1.42444,1.42414,1.42424,516400003.0
2006-09-06 11:30:00,1.42423,1.42446,1.42408,1.42411,459000001.0
2006-09-06 11:31:00,1.42401,1.42448,1.42388,1.42405,694300007.0
2006-09-06 11:32:00,1.42402,1.42423,1.42386,1.42403,432400001.0
2006-09-06 11:33:00,1.42404,1.42423,1.42399,1.42406,511800000.0
2006-09-06 11:34:00,1.42411,1.42434,1.42396,1.42409,709600004.0
2006-09-06 11:35:00,1.42424,1.42435,1.42405,1.42417,509500001.0
2006-09-06 11:36:00,1.4241,1.42426,1.42403,1.42424,509100002.0
2006-09-06 11:37:00,1.42424,1.42452,1.4242,1.42432,475900000.0
2006-09-06 11:38:00,1.42438,1.42459,1.42433,1.42443,595700002.0
2006-09-06 11:39:00,1.42448,1.42463,1.42419,1.42422,641200002.0
2006-09-06 11:40:00,1.42431,1.42451,1.4242,1.42451,738100000.0
2006-09-06 11:41:00,1.42441,1.4246,1.42413,1.42425,762400002.0
2006-09-06 11:42:00,1.42439,1.42445,1.42412,1.42427,522500001.0
2006-09-06 11:43:00,1.4243,1.42462,1.4243,1.42444,672400001.0
2006-09-06 11:44:00,1.42457,1.42458,1.42423,1.42423,579000001.0
2006-09-06 11:45:00,1.42436,1.42451,1.42406,1.42449,560800000.0
2006-09-06 11:46:00,1.42454,1.42472,1.42449,1.42472,491700001.0
2006-09-06 11:47:00,1.42462,1.42485,1.42438,1.42463,454000000.0
2006-09-06 11:48:00,1.42448,1.4247,1.42436,1.42452,532700001.0
2006-09-06 11:49:00,1.42453,1.42465,1.42438,1.42447,478700000.0
2006-09-06 11:50:00,1.42454,1.42476,1.42445,1.42475,352600000.0
2006-09-06 11:51:00,1.42478,1.42529,1.42469,1.42508,161100000.0
2006-09-06 11:52:00,1.42502,1.42519,1.42489,1.42496,252800002.0
2006-09-06 11:53:00,1.42499,1.42525,1.42493,1.42493,182100000.0
2006-09-06 11:54:00,1.42483,1.42486,1.42443,1.4247,398900001.0
2006-09-06 11:55:00,1.42502,1.42508,1.42474,1.42474,434400000.0
2006-09-06 11:56:00,1.42479,1.42492,1.42452,1.42484,406100000.0
2006-09-06 11:57:00,1.42491,1.42504,1.4247,1.42492,509200001.0
2006-09-06 11:58:00,1.42486,1.42499,1.4246,1.42485,474700001.0
2006-09-06 11:59:00,1.42489,1.42513,1.42483,1.42484,466900000.0
2006-09-06 12:00:00,1.42502,1.42519,1.42482,1.42489,544700002.0
2006-09-06 12:01:00,1.42483,1.42513,1.42481,1.42501,459700002.0
2006-09-06 12:02:00,1.42514,1.42529,1.42509,1.42522,357800000.0
2006-09-06 12:03:00,1.42524,1.42524,1.42492,1.42515,378900001.0
2006-09-06 12:04:00,1.42492,1.42498,1.42458,1.42485,350000000.0
2006-09-06 12:05:00,1.42506,1.42506,1.42455,1.42455,330700000.0
2006-09-06 12:06:00,1.42446,1.42472,1.42441,1.42462,364800002.0
2006-09-06 12:07:00,1.42476,1.42492,1.42463,1.42492,348700000.0
2006-09-06 12:08:00,1.42515,1.42515,1.42475,1.42501,598700004.0
2006-09-06 12:09:00,1.42514,1.42521,1.42494,1.42513,440600000.0
2006-09-06 12:10:00,1.42514,1.42519,1.42485,1.4251,423300004.0
2006-09-06 12:11:00,1.42501,1.42508,1.42478,1.42495,223900001.0
2006-09-06 12:12:00,1.42495,1.42503,1.42481,1.42494,242300000.0
2006-09-06 12:13:00,1.42489,1.42509,1.42481,1.42496,589700001.0
2006-09-06 12:14:00,1.42498,1.42509,1.42476,1.42501,615900002.0
2006-09-06 12:15:00,1.42492,1.42508,1.42489,1.42507,390500004.0
2006-09-06 12:16:00,1.42492,1.42494,1.42453,1.42482,423000001.0
2006-09-06 12:17:00,1.42476,1.42487,1.4247,1.42486,206400000.0
2006-09-06 12:18:00,1.42485,1.42486,1.42448,1.42466,291400000.0
2006-09-06 12:19:00,1.42471,1.42473,1.42448,1.42458,424300001.0
2006-09-06 12:20:00,1.42457,1.42466,1.4244,1.42459,405300002.0
2006-09-06 12:21:00,1.42466,1.42483,1.42462,1.42474,436300000.0
2006-09-06 12:22:00,1.42474,1.42498,1.42472,1.42487,346900001.0
2006-09-06 12:23:00,1.42489,1.42506,1.42482,1.42496,347200001.0
2006-09-06 12:24:00,1.42472,1.4251,1.42464,1.42477,597000003.0
2006-09-06 12:25:00,1.4249,1.42503,1.42463,1.42487,395300000.0
2006-09-06 12:26:00,1.42476,1.42502,1.42456,1.42488,441100000.0
2006-09-06 12:27:00,1.42479,1.42502,1.42472,1.42486,444400001.0
2006-09-06 12:28:00,1.42467,1.42483,1.42449,1.42468,473800000.0
2006-09-06 12:29:00,1.42452,1.42459,1.42433,1.42442,654100000.0
2006-09-06 12:30:00,1.4243,1.42438,1.42399,1.42417,579500001.0
2006-09-06 12:31:00,1.42431,1.42441,1.42415,1.42415,641900000.0
2006-09-06 12:32:00,1.42406,1.4244,1.42406,1.42428,638800002.0
2006-09-06 12:33:00,1.42429,1.4245,1.4241,1.4245,43200000.0
2006-09-06 12:34:00,1.42447,1.42461,1.42419,1.42434,623800001.0
2006-09-06 12:35:00,1.42445,1.42445,1.42405,1.42417,627100003.0
2006-09-06 12:36:00,1.42402,1.42436,1.42402,1.42418,451000003.0
2006-09-06 12:37:00,1.42421,1.42438,1.42411,1.42424,468500000.0
2006-09-06 12:38:00,1.4243,1.42444,1.42418,1.42435,709900000.0
2006-09-06 12:39:00,1.42437,1.42449,1.42417,1.42439,403400000.0
2006-09-06 12:40:00,1.42433,1.42453,1.42427,1.42453,560800001.0
2006-09-06 12:41:00,1.42453,1.42464,1.42448,1.42448,241000000.0
2006-09-06 12:42:00,1.42449,1.4247,1.42443,1.4245,382800001.0
2006-09-06 12:43:00,1.4245,1.42465,1.42435,1.4245,429500000.0
2006-09-06 12:44:00,1.42451,1.42465,1.42421,1.4245,397500001.0
2006-09-06 12:45:00,1.42453,1.42453,1.42411,1.42448,528900002.0
2006-09-06 12:46:00,1.42444,1.42463,1.42441,1.42453,407300000.0
2006-09-06 12:47:00,1.4244,1.4244,1.42416,1.42431,355900002.0
2006-09-06 12:48:00,1.42433,1.42452,1.42424,1.4243,438300001.0
2006-09-06 12:49:00,1.42431,1.42431,1.424,1.42414,499700002.0
2006-09-06 12:50:00,1.42413,1.42415,1.42383,1.42394,493000002.0
2006-09-06 12:51:00,1.42384,1.42424,1.42381,1.42402,433700001.0
2006-09-06 12:52:00,1.42422,1.42437,1.42407,1.42428,353700000.0
2006-09-06 12:53:00,1.42433,1.42454,1.42428,1.42432,293600003.0
2006-09-06 12:54:00,1.42418,1.42433,1.42404,1.42409,423100003.0
2006-09-06 12:55:00,1.42408,1.42418,1.4239,1.424,464200000.0
2006-09-06 12:56:00,1.4241,1.42424,1.42393,1.42402,494000001.0
2006-09-06 12:57:00,1.42425,1.42433,1.42397,1.42422,528000001.0
2006-09-06 12:58:00,1.4243,1.4243,1.42407,1.42421,314900001.0
2006-09-06 12:59:00,1.4242,1.42448,1.4241,1.42444,676700002.0
2006-09-06 13:00:00,1.42456,1.42456,1.42422,1.42442,303300002.0
2006-09-06 13:01:00,1.42432,1.42433,1.42405,1.42424,320400000.0
2006-09-06 13:02:00,1.42417,1.42454,1.42417,1.42438,389000002.0
2006-09-06 13:03:00,1.4244,1.42453,1.42428,1.4244,428900001.0
2006-09-06 13:04:00,1.42445,1.42446,1.42421,1.42421,239300000.0
2006-09-06 13:05:00,1.42422,1.42427,1.42404,1.42423,192000002.0
2006-09-06 13:06:00,1.42419,1.42437,1.42402,1.42419,411800000.0
2006-09-06 13:07:00,1.42404,1.42429,1.42404,1.42415,305100000.0
2006-09-06 13:08:00,1.42418,1.4242,1.42404,1.42413,152000001.0
2006-09-06 13:09:00,1.42414,1.42436,1.42404,1.42414,300500000.0
2006-09-06 13:10:00,1.42424,1.42435,1.4242,1.42427,152200002.0
2006-09-06 13:11:00,1.42427,1.42457,1.42417,1.42434,376400001.0
2006-09-06 13:12:00,1.42435,1.42445,1.42412,1.42414,245200001.0
2006-09-06 13:13:00,1.42408,1.42434,1.42397,1.42434,357500002.0
2006-09-06 13:14:00,1.42431,1.42449,1.42408,1.42416,327200000.0
2006-09-06 13:15:00,1.42411,1.42427,1.42386,1.42388,421700001.0
2006-09-06 13:16:00,1.42384,1.42399,1.42382,1.42397,134800000.0
2006-09-06 13:17:00,1.4242,1.4243,1.42407,1.42407,110200001.0
2006-09-06 13:18:00,1.42403,1.42443,1.42403,1.42443,307600003.0
2006-09-06 13:19:00,1.4244,1.42462,1.42429,1.42447,308900000.0
2006-09-06 13:20:00,1.42424,1.42438,1.42408,1.42435,172800000.0
2006-09-06 13:21:00,1.42427,1.42446,1.42425,1.4244,152600000.0
2006-09-06 13:22:00,1.42434,1.42452,1.42429,1.42447,216000000.0
2006-09-06 13:23:00,1.42437,1.42451,1.42433,1.42438,280600000.0
2006-09-06 13:24:00,1.42439,1.42447,1.4243,1.42436,245700000.0
2006-09-06 13:25:00,1.4244,1.42442,1.42424,1.42433,148600000.0
2006-09-06 13:26:00,1.42429,1.42437,1.42406,1.4243,196300000.0
2006-09-06 13:27:00,1.42396,1.42408,1.42367,1.42384,312900000.0
2006-09-06 13:28:00,1.42386,1.42401,1.4236,1.42401,529600001.0
2006-09-06 13:29:00,1.42387,1.42417,1.42353,1.42381,608300001.0
2006-09-06 13:30:00,1.42399,1.4245,1.42399,1.42445,569600002.0
2006-09-06 13:31:00,1.42447,1.42473,1.42432,1.42453,526300003.0
2006-09-06 13:32:00,1.4249,1.42508,1.42477,1.42479,215300000.0
2006-09-06 13:33:00,1.42477,1.42482,1.42451,1.42457,429200003.0
2006-09-06 13:34:00,1.42472,1.42485,1.42449,1.4248,343800001.0
2006-09-06 13:35:00,1.42499,1.42502,1.42468,1.42498,382100001.0
2006-09-06 13:36:00,1.425,1.42513,1.42484,1.42501,459600000.0
2006-09-06 13:37:00,1.42497,1.42514,1.4249,1.42499,503700000.0
2006-09-06 13:38:00,1.42495,1.42509,1.42474,1.42481,432700002.0
2006-09-06 13:39:00,1.42493,1.42497,1.4246,1.42486,265000001.0
2006-09-06 13:40:00,1.42482,1.42517,1.4248,1.42499,438400002.0
2006-09-06 13:41:00,1.4252,1.42524,1.42496,1.42496,219000001.0
2006-09-06 13:42:00,1.42487,1.42497,1.4248,1.42496,155500000.0
2006-09-06 13:43:00,1.42511,1.42516,1.42488,1.42492,143000000.0
2006-09-06 13:44:00,1.42488,1.42512,1.42467,1.42512,269500000.0
2006-09-06 13:45:00,1.42504,1.42504,1.42443,1.42457,510500001.0
2006-09-06 13:46:00,1.42458,1.42471,1.42442,1.42471,405200000.0
2006-09-06 13:47:00,1.42473,1.42483,1.42447,1.4246,554400003.0
2006-09-06 13:48:00,1.42438,1.42438,1.42397,1.42403,226300001.0
2006-09-06 13:49:00,1.42416,1.42439,1.42415,1.42434,212400000.0
2006-09-06 13:50:00,1.42429,1.42429,1.42395,1.42409,288000000.0
2006-09-06 13:51:00,1.42406,1.4241,1.42391,1.42404,236600000.0
2006-09-06 13:52:00,1.42402,1.42428,1.42397,1.42428,460700001.0
2006-09-06 13:53:00,1.42416,1.42435,1.42408,1.42416,501300001.0
2006-09-06 13:54:00,1.424,1.42429,1.4238,1.42393,379200000.0
2006-09-06 13:55:00,1.42386,1.42394,1.42373,1.42376,355700001.0
2006-09-06 13:56:00,1.42379,1.42412,1.42358,1.42403,405400001.0
2006-09-06 13:57:00,1.424,1.42409,1.42377,1.42395,295000000.0
2006-09-06 13:58:00,1.42378,1.42392,1.42369,1.42384,227800000.0
2006-09-06 13:59:00,1.42364,1.42398,1.42364,1.42376,469300000.0
2006-09-06 14:00:00,1.42372,1.42383,1.42359,1.42364,319700001.0
2006-09-06 14:01:00,1.42349,1.42373,1.42344,1.42344,442100002.0
2006-09-06 14:02:00,1.42338,1.42338,1.42299,1.42312,313300000.0
2006-09-06 14:03:00,1.4232,1.42329,1.42255,1.42273,401400000.0
2006-09-06 14:04:00,1.42264,1.42269,1.42212,1.42218,387600001.0
2006-09-06 14:05:00,1.42237,1.42281,1.42237,1.42266,359800000.0
2006-09-06 14:06:00,1.42261,1.42261,1.42211,1.42239,363500001.0
2006-09-06 14:07:00,1.42244,1.42266,1.42235,1.42244,331000000.0
2006-09-06 14:08:00,1.42185,1.42225,1.42175,1.42189,411500000.0
2006-09-06 14:09:00,1.42206,1.42238,1.42201,1.42225,171300000.0
2006-09-06 14:10:00,1.42238,1.42259,1.42225,1.4224,286100002.0
2006-09-06 14:11:00,1.42241,1.42266,1.42224,1.42256,145800000.0
2006-09-06 14:12:00,1.42259,1.42259,1.42231,1.42236,266000000.0
2006-09-06 14:13:00,1.42244,1.4226,1.42219,1.42246,157900000.0
2006-09-06 14:14:00,1.42239,1.4228,1.42235,1.42248,255100004.0
2006-09-06 14:15:00,1.42232,1.42245,1.4221,1.42239,388400000.0
2006-09-06 14:16:00,1.42241,1.42261,1.42231,1.42239,197400000.0
2006-09-06 14:17:00,1.42232,1.42243,1.42198,1.42203,656500001.0
2006-09-06 14:18:00,1.42193,1.42213,1.4215,1.4217,352100001.0
2006-09-06 14:19:00,1.42161,1.42165,1.42131,1.4215,437200000.0
2006-09-06 14:20:00,1.42157,1.4219,1.42151,1.42178,218900001.0
2006-09-06 14:21:00,1.4218,1.4218,1.42154,1.42155,366300000.0
2006-09-06 14:22:00,1.42161,1.42161,1.42118,1.42142,618500001.0
2006-09-06 14:23:00,1.42183,1.42191,1.42159,1.42167,149300000.0
2006-09-06 14:24:00,1.42147,1.42173,1.42125,1.4213,428500000.0
2006-09-06 14:25:00,1.42139,1.4217,1.42133,1.42166,597200001.0
2006-09-06 14:26:00,1.42152,1.42194,1.42152,1.42162,609400001.0
2006-09-06 14:27:00,1.42154,1.42162,1.4212,1.4212,381900000.0
2006-09-06 14:28:00,1.42113,1.42127,1.42057,1.42114,44800000.0
2006-09-06 14:29:00,1.42102,1.42125,1.42084,1.42102,44200000.0
2006-09-06 14:30:00,1.42096,1.42103,1.42018,1.42093,35200000.0
2006-09-06 14:31:00,1.42088,1.42118,1.42083,1.42083,43600000.0
2006-09-06 14:32:00,1.42112,1.42139,1.42067,1.42091,30600000.0
2006-09-06 14:33:00,1.42095,1.42143,1.42095,1.42143,37700000.0
2006-09-06 14:34:00,1.42134,1.4219,1.42123,1.4219,34200000.0
2006-09-06 14:35:00,1.42194,1.42194,1.42107,1.42107,35000000.0
2006-09-06 14:36:00,1.42106,1.42129,1.42053,1.42053,36200000.0
2006-09-06 14:37:00,1.42092,1.421,1.42078,1.4209,30000000.0
2006-09-06 14:38:00,1.42095,1.421,1.42062,1.421,26200000.0
2006-09-06 14:39:00,1.42101,1.42129,1.42071,1.42091,33000000.0
2006-09-06 14:40:00,1.42111,1.42159,1.42111,1.42146,27200000.0
2006-09-06 14:41:00,1.42161,1.42168,1.42143,1.42164,54800000.0
2006-09-06 14:42:00,1.42152,1.422,1.42124,1.42124,56500000.0
2006-09-06 14:43:00,1.42167,1.42196,1.42164,1.42165,40500000.0
2006-09-06 14:44:00,1.42155,1.42156,1.42131,1.42145,52800000.0
2006-09-06 14:45:00,1.42147,1.42169,1.4213,1.4214,51200000.0
2006-09-06 14:46:00,1.42156,1.42159,1.42127,1.42127,45800001.0
2006-09-06 14:47:00,1.42118,1.42143,1.42107,1.42143,31700000.0
2006-09-06 14:48:00,1.42136,1.42143,1.42107,1.42139,35200000.0
2006-09-06 14:49:00,1.42138,1.42139,1.42103,1.42114,50700000.0
2006-09-06 14:50:00,1.42094,1.42134,1.42094,1.42134,47300001.0
2006-09-06 14:51:00,1.42136,1.42136,1.42102,1.42119,46000000.0
2006-09-06 14:52:00,1.42112,1.42138,1.4211,1.42138,39200000.0
2006-09-06 14:53:00,1.42126,1.42132,1.42098,1.42103,24400000.0
2006-09-06 14:54:00,1.42137,1.42163,1.42118,1.42118,39800000.0
2006-09-06 14:55:00,1.42153,1.42174,1.42139,1.42158,40900000.0
2006-09-06 14:56:00,1.42174,1.4223,1.42174,1.42224,28200000.0
2006-09-06 14:57:00,1.42238,1.42238,1.42182,1.42188,36200000.0
2006-09-06 14:58:00,1.42174,1.42201,1.42173,1.42173,47000000.0
2006-09-06 14:59:00,1.42162,1.42189,1.42155,1.42173,40700000.0
2006-09-06 15:00:00,1.42177,1.42238,1.42159,1.4218,61600000.0
2006-09-06 15:01:00,1.42209,1.42209,1.42119,1.42119,30400000.0
2006-09-06 15:02:00,1.42124,1.42124,1.42084,1.42115,33000000.0
2006-09-06 15:03:00,1.42128,1.42152,1.42092,1.42132,34600000.0
2006-09-06 15:04:00,1.42137,1.42173,1.42132,1.42135,41500000.0
2006-09-06 15:05:00,1.42087,1.42087,1.42065,1.42065,43600001.0
2006-09-06 15:06:00,1.42044,1.42058,1.41987,1.42021,39200000.0
2006-09-06 15:07:00,1.41992,1.42025,1.41926,1.41948,59100000.0
2006-09-06 15:08:00,1.41918,1.41937,1.41886,1.41904,50600000.0
2006-09-06 15:09:00,1.4188,1.41898,1.41838,1.41881,37800000.0
2006-09-06 15:10:00,1.41891,1.41901,1.4187,1.41876,55600000.0
2006-09-06 15:11:00,1.41868,1.419,1.41866,1.41884,27600000.0
2006-09-06 15:12:00,1.41876,1.41889,1.41737,1.41737,41000000.0
2006-09-06 15:13:00,1.41744,1.41769,1.41723,1.41751,36400000.0
2006-09-06 15:14:00,1.41739,1.41801,1.41739,1.41765,43200000.0
2006-09-06 15:15:00,1.41773,1.41781,1.41708,1.41731,40200000.0
2006-09-06 15:16:00,1.41736,1.41746,1.41718,1.41729,28700000.0
2006-09-06 15:17:00,1.41731,1.41751,1.41725,1.41737,48400000.0
2006-09-06 15:18:00,1.41725,1.41731,1.41673,1.41713,31600000.0
2006-09-06 15:19:00,1.41686,1.41689,1.41647,1.41653,18400000.0
2006-09-06 15:20:00,1.4166,1.41692,1.41659,1.41659,20800000.0
2006-09-06 15:21:00,1.41668,1.41708,1.41668,1.41708,28400000.0
2006-09-06 15:22:00,1.4169,1.41696,1.41671,1.41684,49600000.0
2006-09-06 15:23:00,1.41688,1.41688,1.41633,1.41643,24400000.0
2006-09-06 15:24:00,1.41674,1.41689,1.41665,1.41682,37800000.0
2006-09-06 15:25:00,1.4169,1.41715,1.41688,1.41696,42400000.0
2006-09-06 15:26:00,1.41698,1.41701,1.41679,1.41692,32800000.0
2006-09-06 15:27:00,1.41688,1.41702,1.41655,1.41665,36400000.0
2006-09-06 15:28:00,1.41655,1.41662,1.41632,1.41645,39500000.0
2006-09-06 15:29:00,1.41652,1.41661,1.41629,1.41631,69300001.0
2006-09-06 15:30:00,1.41651,1.41651,1.41626,1.41645,30800000.0
2006-09-06 15:31:00,1.41644,1.41691,1.41642,1.41685,36600000.0
2006-09-06 15:32:00,1.41683,1.41683,1.4164,1.41676,48400000.0
2006-09-06 15:33:00,1.41653,1.41653,1.41595,1.41599,51100001.0
2006-09-06 15:34:00,1.41558,1.41603,1.41558,1.4157,60300000.0
2006-09-06 15:35:00,1.41576,1.41599,1.41548,1.41548,32800000.0
2006-09-06 15:36:00,1.41596,1.41601,1.41553,1.41569,51400000.0
2006-09-06 15:37:00,1.41592,1.41601,1.41582,1.41601,44400000.0
2006-09-06 15:38:00,1.41603,1.41614,1.41576,1.41614,53600000.0
2006-09-06 15:39:00,1.41633,1.41633,1.41622,1.41622,41700001.0
2006-09-06 15:40:00,1.41636,1.41645,1.41616,1.41616,28300000.0
2006-09-06 15:41:00,1.41624,1.4163,1.41549,1.41593,39800000.0
2006-09-06 15:42:00,1.41598,1.41604,1.41549,1.4157,34700000.0
2006-09-06 15:43:00,1.41569,1.41605,1.41545,1.41548,54400000.0
2006-09-06 15:44:00,1.41526,1.41539,1.41498,1.41512,41800000.0
2006-09-06 15:45:00,1.41483,1.41562,1.41483,1.41539,56700000.0
2006-09-06 15:46:00,1.4154,1.4157,1.41535,1.41549,37400000.0
2006-09-06 15:47:00,1.41546,1.41561,1.41502,1.41533,37000000.0
2006-09-06 15:48:00,1.41527,1.41553,1.41517,1.41531,30400000.0
2006-09-06 15:49:00,1.41522,1.41526,1.41492,1.4152,35800000.0
2006-09-06 15:50:00,1.41493,1.41518,1.41489,1.41507,35200000.0
2006-09-06 15:51:00,1.41499,1.4153,1.41499,1.41518,29500000.0
2006-09-06 15:52:00,1.41494,1.41506,1.41481,1.41496,48900000.0
2006-09-06 15:53:00,1.41484,1.41494,1.41463,1.41472,32400000.0
2006-09-06 15:54:00,1.41464,1.41482,1.4145,1.41459,34200000.0
2006-09-06 15:55:00,1.41469,1.41493,1.41419,1.41492,40000000.0
2006-09-06 15:56:00,1.41521,1.41545,1.41504,1.41516,47300000.0
2006-09-06 15:57:00,1.41488,1.41489,1.41465,1.41465,28000000.0
2006-09-06 15:58:00,1.41472,1.41503,1.41459,1.41495,25600000.0
2006-09-06 15:59:00,1.41482,1.41498,1.41472,1.41472,29200000.0
2006-09-06 16:00:00,1.41491,1.41533,1.41463,1.41485,33000000.0
2006-09-06 16:01:00,1.41512,1.41531,1.41466,1.41466,23200000.0
2006-09-06 16:02:00,1.41455,1.41468,1.4142,1.41459,30400000.0
2006-09-06 16:03:00,1.41435,1.41505,1.41435,1.41498,42600000.0
2006-09-06 16:04:00,1.41487,1.41514,1.41472,1.41472,37800000.0
2006-09-06 16:05:00,1.415,1.41514,1.41476,1.41501,40300001.0
2006-09-06 16:06:00,1.41508,1.41514,1.41489,1.41489,37800000.0
2006-09-06 16:07:00,1.41486,1.41494,1.41452,1.41478,42200000.0
2006-09-06 16:08:00,1.41469,1.41471,1.4144,1.41456,33800000.0
2006-09-06 16:09:00,1.41436,1.41462,1.41431,1.41453,48500000.0
2006-09-06 16:10:00,1.41455,1.41466,1.41446,1.41465,48700000.0
2006-09-06 16:11:00,1.41424,1.41464,1.41424,1.41462,41400001.0
2006-09-06 16:12:00,1.41456,1.41472,1.41431,1.41446,34200000.0
2006-09-06 16:13:00,1.4142,1.41433,1.41395,1.4143,32800000.0
2006-09-06 16:14:00,1.41395,1.41422,1.41377,1.41422,35400000.0
2006-09-06 16:15:00,1.41413,1.41438,1.41409,1.41437,40400000.0
2006-09-06 16:16:00,1.41432,1.41444,1.41398,1.41414,32800000.0
2006-09-06 16:17:00,1.414,1.41418,1.41392,1.41418,27200000.0
2006-09-06 16:18:00,1.41428,1.41435,1.41414,1.41428,23200000.0
2006-09-06 16:19:00,1.41446,1.41446,1.41411,1.41425,31600000.0
2006-09-06 16:20:00,1.41411,1.41427,1.4139,1.41406,47200000.0
2006-09-06 16:21:00,1.41395,1.41407,1.41385,1.41407,29600000.0
2006-09-06 16:22:00,1.41417,1.41428,1.414,1.41412,36500000.0
2006-09-06 16:23:00,1.41434,1.41441,1.41416,1.41441,37600000.0
2006-09-06 16:24:00,1.4144,1.41442,1.41423,1.41427,23600000.0
2006-09-06 16:25:00,1.41432,1.41432,1.41367,1.41405,35600000.0
2006-09-06 16:26:00,1.41431,1.41431,1.414,1.41406,35000000.0
2006-09-06 16:27:00,1.41399,1.41415,1.41395,1.41395,58000002.0
2006-09-06 16:28:00,1.41409,1.41421,1.41396,1.4141,70200001.0
2006-09-06 16:29:00,1.41418,1.41429,1.41402,1.41422,25200000.0
2006-09-06 16:30:00,1.41418,1.41419,1.41403,1.41405,50100000.0
2006-09-06 16:31:00,1.41389,1.41396,1.41369,1.41374,47000000.0
2006-09-06 16:32:00,1.41401,1.41407,1.41361,1.4139,48400000.0
2006-09-06 16:33:00,1.41393,1.41424,1.41377,1.41409,50300000.0
2006-09-06 16:34:00,1.4143,1.4143,1.41391,1.41416,62600001.0
2006-09-06 16:35:00,1.41412,1.41415,1.41394,1.41412,39400000.0
2006-09-06 16:36:00,1.41389,1.41398,1.41351,1.41374,31600000.0
2006-09-06 16:37:00,1.4138,1.41422,1.41371,1.41403,49800000.0
2006-09-06 16:38:00,1.41389,1.4141,1.41365,1.41377,42200000.0
2006-09-06 16:39:00,1.41357,1.41357,1.41329,1.41341,47200001.0
2006-09-06 16:40:00,1.41319,1.41347,1.41319,1.41334,37800000.0
2006-09-06 16:41:00,1.41289,1.41351,1.41289,1.41341,29000000.0
2006-09-06 16:42:00,1.41318,1.4132,1.41282,1.41282,29400000.0
2006-09-06 16:43:00,1.41253,1.41269,1.41242,1.41269,56400000.0
2006-09-06 16:44:00,1.41254,1.41291,1.4125,1.41291,59600000.0
2006-09-06 16:45:00,1.41266,1.41298,1.41266,1.41291,26600000.0
2006-09-06 16:46:00,1.41322,1.4133,1.41291,1.41316,47100000.0
2006-09-06 16:47:00,1.41319,1.41327,1.41296,1.413,42600000.0
2006-09-06 16:48:00,1.41314,1.41316,1.41263,1.41315,41600000.0
2006-09-06 16:49:00,1.41334,1.41342,1.41317,1.41336,46800000.0
2006-09-06 16:50:00,1.41321,1.41334,1.41311,1.41318,44600000.0
2006-09-06 16:51:00,1.41327,1.41357,1.41322,1.41357,30200000.0
2006-09-06 16:52:00,1.41371,1.41372,1.41359,1.41366,40800000.0
2006-09-06 16:53:00,1.41374,1.41386,1.41362,1.41374,37000000.0
2006-09-06 16:54:00,1.41374,1.41375,1.41343,1.41366,41400000.0
2006-09-06 16:55:00,1.41371,1.41371,1.41335,1.4136,33500000.0
2006-09-06 16:56:00,1.4135,1.41358,1.41335,1.41352,30400000.0
2006-09-06 16:57:00,1.41348,1.41372,1.41341,1.41368,23200000.0
2006-09-06 16:58:00,1.41346,1.41352,1.41335,1.41337,24200000.0
2006-09-06 16:59:00,1.41353,1.41365,1.41328,1.41365,27600000.0
2006-09-06 17:00:00,1.41297,1.41334,1.41297,1.41334,38900000.0
2006-09-06 17:01:00,1.4132,1.41356,1.4131,1.41337,60900000.0
2006-09-06 17:02:00,1.4134,1.41358,1.41331,1.41358,45200000.0
2006-09-06 17:03:00,1.41372,1.41372,1.41357,1.4137,90200001.0
2006-09-06 17:04:00,1.41362,1.41362,1.41328,1.4134,26200000.0
2006-09-06 17:05:00,1.41339,1.41367,1.41307,1.41341,31300000.0
2006-09-06 17:06:00,1.41328,1.41332,1.41309,1.41328,35800000.0
2006-09-06 17:07:00,1.41318,1.41337,1.41317,1.41323,34400000.0
2006-09-06 17:08:00,1.4132,1.41344,1.4132,1.4134,25600000.0
2006-09-06 17:09:00,1.41339,1.41354,1.41316,1.41341,47700000.0
2006-09-06 17:10:00,1.41332,1.4135,1.41325,1.41326,30600000.0
2006-09-06 17:11:00,1.41321,1.41337,1.41307,1.41324,31400000.0
2006-09-06 17:12:00,1.41317,1.41332,1.41312,1.41316,42700000.0
2006-09-06 17:13:00,1.41294,1.41308,1.41285,1.41304,31400000.0
2006-09-06 17:14:00,1.41269,1.41324,1.41269,1.41285,59700001.0
2006-09-06 17:15:00,1.41304,1.41304,1.4124,1.41267,28000000.0
2006-09-06 17:16:00,1.41274,1.41312,1.41274,1.41292,50500000.0
2006-09-06 17:17:00,1.41293,1.41312,1.41253,1.41295,59700000.0
2006-09-06 17:18:00,1.41319,1.4132,1.41281,1.41316,44400001.0
2006-09-06 17:19:00,1.41291,1.41305,1.41286,1.41305,27800000.0
2006-09-06 17:20:00,1.41294,1.41294,1.41251,1.41259,30000000.0
2006-09-06 17:21:00,1.41282,1.41282,1.41216,1.41281,41200000.0
2006-09-06 17:22:00,1.41268,1.41284,1.41255,1.4127,42100000.0
2006-09-06 17:23:00,1.41234,1.41278,1.41234,1.41278,36500000.0
2006-09-06 17:24:00,1.41277,1.41278,1.41254,1.41269,37800000.0
2006-09-06 17:25:00,1.41257,1.41287,1.41251,1.41269,36000000.0
2006-09-06 17:26:00,1.41262,1.41272,1.41254,1.41257,37400000.0
2006-09-06 17:27:00,1.41272,1.41281,1.41257,1.41257,20400000.0
2006-09-06 17:28:00,1.4127,1.4127,1.41224,1.41224,29000000.0
2006-09-06 17:29:00,1.41229,1.41245,1.41201,1.41228,47200000.0
2006-09-06 17:30:00,1.41222,1.41238,1.41192,1.41211,52900000.0
2006-09-06 17:31:00,1.41189,1.4119,1.41168,1.41177,42600000.0
2006-09-06 17:32:00,1.41187,1.41221,1.41187,1.41199,23000000.0
2006-09-06 17:33:00,1.41203,1.41216,1.412,1.412,55600000.0
2006-09-06 17:34:00,1.41198,1.41226,1.41196,1.41226,35200000.0
2006-09-06 17:35:00,1.41226,1.41236,1.41217,1.41236,39600001.0
2006-09-06 17:36:00,1.41244,1.41249,1.41227,1.41235,41800000.0
2006-09-06 17:37:00,1.4124,1.41245,1.41182,1.41245,31100000.0
2006-09-06 17:38:00,1.41227,1.41252,1.41222,1.41222,35800000.0
2006-09-06 17:39:00,1.41246,1.41256,1.41243,1.41256,26600000.0
2006-09-06 17:40:00,1.41234,1.41246,1.41202,1.41206,23000000.0
2006-09-06 17:41:00,1.41225,1.41257,1.41225,1.41255,75700000.0
2006-09-06 17:42:00,1.41256,1.41275,1.41225,1.41249,33200000.0
2006-09-06 17:43:00,1.4125,1.41261,1.41229,1.41232,42200000.0
2006-09-06 17:44:00,1.41239,1.41239,1.41218,1.41218,36400000.0
2006-09-06 17:45:00,1.4123,1.41245,1.41224,1.41236,44000000.0
2006-09-06 17:46:00,1.41237,1.41237,1.41207,1.41232,48200000.0
2006-09-06 17:47:00,1.4122,1.41242,1.4122,1.41222,45200000.0
2006-09-06 17:48:00,1.4123,1.41232,1.41183,1.41232,41800000.0
2006-09-06 17:49:00,1.4123,1.4123,1.41181,1.41219,38400000.0
2006-09-06 17:50:00,1.41214,1.41226,1.41198,1.41226,29600000.0
2006-09-06 17:51:00,1.4123,1.4123,1.4121,1.4121,35000000.0
2006-09-06 17:52:00,1.41223,1.41249,1.41223,1.41234,35000000.0
2006-09-06 17:53:00,1.41227,1.41244,1.41222,1.41237,37800000.0
2006-09-06 17:54:00,1.41222,1.41245,1.41185,1.41232,38900000.0
2006-09-06 17:55:00,1.41239,1.41262,1.41193,1.41252,36600000.0
2006-09-06 17:56:00,1.41234,1.41251,1.41222,1.41222,52900001.0
2006-09-06 17:57:00,1.41223,1.41251,1.41204,1.41251,57600000.0
2006-09-06 17:58:00,1.41263,1.41271,1.41239,1.41271,59000000.0
2006-09-06 17:59:00,1.4126,1.41303,1.4126,1.41277,41800000.0
2006-09-06 18:00:00,1.4129,1.4129,1.41256,1.41264,44800000.0
2006-09-06 18:01:00,1.41272,1.41275,1.4123,1.41245,45000000.0
2006-09-06 18:02:00,1.41245,1.41271,1.41245,1.41257,42400000.0
2006-09-06 18:03:00,1.41242,1.41268,1.41225,1.41225,28000000.0
2006-09-06 18:04:00,1.41254,1.41277,1.41242,1.41259,34600000.0
2006-09-06 18:05:00,1.41267,1.41267,1.41247,1.41257,25400000.0
2006-09-06 18:06:00,1.41246,1.41254,1.41217,1.41235,58800000.0
2006-09-06 18:07:00,1.4126,1.4126,1.41229,1.41244,48100000.0
2006-09-06 18:08:00,1.41222,1.41274,1.41222,1.41247,51000000.0
2006-09-06 18:09:00,1.41234,1.41255,1.41229,1.41229,49200000.0
2006-09-06 18:10:00,1.41216,1.41242,1.41208,1.41218,24000000.0
2006-09-06 18:11:00,1.41196,1.4122,1.4117,1.41179,37400000.0
2006-09-06 18:12:00,1.41176,1.41187,1.41176,1.41187,29600000.0
2006-09-06 18:13:00,1.41178,1.41203,1.41161,1.41203,54100001.0
2006-09-06 18:14:00,1.41148,1.41203,1.41148,1.41192,60400000.0
2006-09-06 18:15:00,1.41164,1.41197,1.41156,1.41186,35900000.0
2006-09-06 18:16:00,1.41212,1.41224,1.41209,1.41213,41200000.0
2006-09-06 18:17:00,1.41226,1.41239,1.41207,1.41207,59200001.0
2006-09-06 18:18:00,1.41219,1.41231,1.41182,1.41205,34000000.0
2006-09-06 18:19:00,1.41208,1.41215,1.41197,1.41206,27000000.0
2006-09-06 18:20:00,1.41196,1.41217,1.41184,1.41193,40400000.0
2006-09-06 18:21:00,1.41207,1.41214,1.41185,1.41196,31800000.0
2006-09-06 18:22:00,1.41195,1.41218,1.41195,1.41201,43100000.0
2006-09-06 18:23:00,1.4121,1.41226,1.4121,1.4122,42700000.0
2006-09-06 18:24:00,1.4123,1.41251,1.4123,1.41233,34200000.0
2006-09-06 18:25:00,1.41253,1.41278,1.41238,1.41275,34600000.0
2006-09-06 18:26:00,1.41283,1.41303,1.41273,1.41303,53200000.0
2006-09-06 18:27:00,1.41294,1.41331,1.41274,1.4133,31400000.0
2006-09-06 18:28:00,1.41308,1.41336,1.41308,1.41325,55200001.0
2006-09-06 18:29:00,1.41319,1.41341,1.41311,1.41325,44400000.0
2006-09-06 18:30:00,1.41327,1.41337,1.41306,1.41334,29200000.0
2006-09-06 18:31:00,1.41346,1.41346,1.41324,1.41342,26000000.0
2006-09-06 18:32:00,1.4135,1.4135,1.41293,1.41305,34400000.0
2006-09-06 18:33:00,1.41309,1.41321,1.41297,1.41299,54200000.0
2006-09-06 18:34:00,1.41298,1.41305,1.41278,1.41305,47700001.0
2006-09-06 18:35:00,1.41307,1.41309,1.41278,1.41303,34200000.0
2006-09-06 18:36:00,1.41272,1.41291,1.41268,1.41279,60200000.0
2006-09-06 18:37:00,1.41286,1.41304,1.41282,1.41304,30600000.0
2006-09-06 18:38:00,1.41291,1.41315,1.41273,1.41295,92800000.0
2006-09-06 18:39:00,1.41273,1.41322,1.41273,1.41322,24600000.0
2006-09-06 18:40:00,1.41303,1.41324,1.41298,1.41307,83500000.0
2006-09-06 18:41:00,1.41307,1.41329,1.41307,1.41321,38400000.0
2006-09-06 18:42:00,1.41306,1.41314,1.41291,1.41314,61800001.0
2006-09-06 18:43:00,1.41306,1.41326,1.41294,1.41298,47000000.0
2006-09-06 18:44:00,1.41309,1.41309,1.41276,1.41276,37800000.0
2006-09-06 18:45:00,1.41282,1.41282,1.41255,1.41255,33100000.0
2006-09-06 18:46:00,1.41269,1.41269,1.41245,1.41248,29000000.0
2006-09-06 18:47:00,1.4128,1.41289,1.41273,1.41284,44700000.0
2006-09-06 18:48:00,1.41275,1.41317,1.41275,1.41294,35200000.0
2006-09-06 18:49:00,1.4129,1.4129,1.41252,1.4127,25200000.0
2006-09-06 18:50:00,1.41286,1.41308,1.41278,1.41301,42100000.0
2006-09-06 18:51:00,1.41305,1.41319,1.413,1.41305,39600000.0
2006-09-06 18:52:00,1.41285,1.41314,1.41285,1.41293,40400000.0
2006-09-06 18:53:00,1.41298,1.41298,1.41235,1.41235,38800000.0
2006-09-06 18:54:00,1.41251,1.41252,1.41223,1.41252,42800000.0
2006-09-06 18:55:00,1.41236,1.41256,1.41236,1.41248,18400000.0
2006-09-06 18:56:00,1.41229,1.41274,1.41214,1.41214,45800000.0
2006-09-06 18:57:00,1.41243,1.4127,1.41237,1.4127,28200000.0
2006-09-06 18:58:00,1.41275,1.41284,1.41254,1.4127,24200000.0
2006-09-06 18:59:00,1.41279,1.41279,1.41236,1.41273,28600000.0
2006-09-06 19:00:00,1.41278,1.41282,1.41249,1.41263,31500000.0
2006-09-06 19:01:00,1.41281,1.41306,1.41271,1.41285,38800000.0
2006-09-06 19:02:00,1.4129,1.41302,1.41282,1.41295,50700000.0
2006-09-06 19:03:00,1.41269,1.41301,1.41257,1.41294,85700002.0
2006-09-06 19:04:00,1.41286,1.41306,1.41276,1.41298,34900000.0
2006-09-06 19:05:00,1.41299,1.41305,1.41276,1.41285,20000000.0
2006-09-06 19:06:00,1.41298,1.41302,1.41286,1.41302,39000000.0
2006-09-06 19:07:00,1.41297,1.41309,1.41281,1.41299,66600000.0
2006-09-06 19:08:00,1.4127,1.41302,1.4127,1.41286,30000000.0
2006-09-06 19:09:00,1.41296,1.41296,1.41268,1.41281,22000000.0
2006-09-06 19:10:00,1.41289,1.41289,1.41239,1.41239,51700000.0
2006-09-06 19:11:00,1.41281,1.41297,1.41275,1.41288,36600000.0
2006-09-06 19:12:00,1.4127,1.413,1.4127,1.41286,26300000.0
2006-09-06 19:13:00,1.41285,1.41295,1.41274,1.41288,35000000.0
2006-09-06 19:14:00,1.41263,1.41296,1.41252,1.41296,28400000.0
2006-09-06 19:15:00,1.41282,1.41282,1.41248,1.41265,40000000.0
2006-09-06 19:16:00,1.41241,1.41282,1.41241,1.41273,48200001.0
2006-09-06 19:17:00,1.41274,1.4129,1.41262,1.41279,54200000.0
2006-09-06 19:18:00,1.41281,1.41281,1.41261,1.4128,23000000.0
2006-09-06 19:19:00,1.41311,1.41311,1.41262,1.41311,41400000.0
2006-09-06 19:20:00,1.41303,1.41314,1.41276,1.41303,35400000.0
2006-09-06 19:21:00,1.41289,1.41312,1.41286,1.41306,41700000.0
2006-09-06 19:22:00,1.41318,1.41334,1.41308,1.41318,25800000.0
2006-09-06 19:23:00,1.41298,1.41322,1.41271,1.41322,62900000.0
2006-09-06 19:24:00,1.4131,1.4131,1.41271,1.413,42000000.0
2006-09-06 19:25:00,1.41305,1.41305,1.41284,1.41304,32900000.0
2006-09-06 19:26:00,1.41276,1.41304,1.41251,1.41284,48500000.0
2006-09-06 19:27:00,1.41274,1.41313,1.41253,1.41313,46700001.0
2006-09-06 19:28:00,1.41329,1.4135,1.41321,1.41329,55200000.0
2006-09-06 19:29:00,1.41318,1.41331,1.4129,1.41316,40200000.0
2006-09-06 19:30:00,1.41314,1.41318,1.41278,1.41278,37200000.0
2006-09-06 19:31:00,1.41284,1.41286,1.41263,1.41274,73800001.0
2006-09-06 19:32:00,1.41264,1.41282,1.41247,1.41273,59300000.0
2006-09-06 19:33:00,1.41268,1.41274,1.41248,1.41265,47000000.0
2006-09-06 19:34:00,1.41263,1.41269,1.41246,1.41256,26000000.0
2006-09-06 19:35:00,1.41253,1.41276,1.41237,1.41268,40700000.0
2006-09-06 19:36:00,1.41251,1.41274,1.41251,1.41261,40400000.0
2006-09-06 19:37:00,1.41268,1.41269,1.41231,1.41231,47800000.0
2006-09-06 19:38:00,1.41224,1.41256,1.41224,1.41236,30600000.0
2006-09-06 19:39:00,1.41251,1.41277,1.41243,1.41266,43200000.0
2006-09-06 19:40:00,1.4126,1.4127,1.4124,1.4125,41400000.0
2006-09-06 19:41:00,1.41243,1.41268,1.41241,1.41268,35200000.0
2006-09-06 19:42:00,1.41254,1.41281,1.4125,1.41275,45500000.0
2006-09-06 19:43:00,1.41257,1.41266,1.41215,1.41259,37000000.0
2006-09-06 19:44:00,1.41255,1.41279,1.4125,1.41279,36400000.0
2006-09-06 19:45:00,1.41266,1.41278,1.41256,1.41277,40000000.0
2006-09-06 19:46:00,1.41274,1.41301,1.4126,1.4126,69600000.0
2006-09-06 19:47:00,1.41287,1.41307,1.41285,1.41306,39200000.0
2006-09-06 19:48:00,1.41311,1.41311,1.41305,1.41306,50400001.0
2006-09-06 19:49:00,1.41299,1.4132,1.41299,1.41299,32800000.0
2006-09-06 19:50:00,1.41325,1.41325,1.41303,1.41308,39600000.0
2006-09-06 19:51:00,1.41286,1.41313,1.41286,1.41297,51400000.0
2006-09-06 19:52:00,1.41294,1.41316,1.41284,1.41298,17400000.0
2006-09-06 19:53:00,1.41305,1.41319,1.41286,1.41311,52400000.0
2006-09-06 19:54:00,1.41316,1.41318,1.41299,1.41299,20800000.0
2006-09-06 19:55:00,1.41307,1.41342,1.41307,1.41334,30400000.0
2006-09-06 19:56:00,1.41336,1.4135,1.41325,1.41343,27800000.0
2006-09-06 19:57:00,1.41349,1.41356,1.41329,1.41347,44400001.0
2006-09-06 19:58:00,1.41337,1.4135,1.41337,1.41338,27800000.0
2006-09-06 19:59:00,1.41352,1.41354,1.41335,1.41335,33000000.0
2006-09-06 20:00:00,1.41327,1.41398,1.41327,1.41335,47700000.0
2006-09-06 20:01:00,1.41385,1.41385,1.41342,1.41345,64100001.0
2006-09-06 20:02:00,1.41335,1.41377,1.41309,1.41365,50500001.0
2006-09-06 20:03:00,1.41389,1.41405,1.41365,1.41385,44700000.0
2006-09-06 20:04:00,1.41398,1.41404,1.41355,1.41378,46000000.0
2006-09-06 20:05:00,1.41384,1.41397,1.41371,1.41371,37400000.0
2006-09-06 20:06:00,1.41384,1.41395,1.4136,1.4137,19800000.0
2006-09-06 20:07:00,1.41372,1.41392,1.41351,1.41385,18600000.0
2006-09-06 20:08:00,1.41405,1.41405,1.41359,1.41381,37700000.0
2006-09-06 20:09:00,1.41398,1.41432,1.41398,1.41429,50300000.0
2006-09-06 20:10:00,1.41392,1.41435,1.41392,1.41413,54000000.0
2006-09-06 20:11:00,1.41424,1.41466,1.41411,1.41459,32600000.0
2006-09-06 20:12:00,1.41473,1.41483,1.41405,1.41466,45700000.0
2006-09-06 20:13:00,1.41487,1.41503,1.4147,1.41503,40700000.0
2006-09-06 20:14:00,1.41512,1.41528,1.41474,1.41524,32200000.0
2006-09-06 20:15:00,1.41537,1.41547,1.41519,1.41546,49800000.0
2006-09-06 20:16:00,1.41533,1.4155,1.41499,1.41499,33000000.0
2006-09-06 20:17:00,1.41499,1.41544,1.41482,1.41544,36400000.0
2006-09-06 20:18:00,1.41546,1.4155,1.41512,1.41517,37300000.0
2006-09-06 20:19:00,1.41537,1.41577,1.41535,1.41543,55800000.0
2006-09-06 20:20:00,1.41536,1.41543,1.41522,1.41543,33000000.0
2006-09-06 20:21:00,1.41522,1.41534,1.41521,1.41527,39800000.0
2006-09-06 20:22:00,1.41518,1.41518,1.41471,1.41475,37400000.0
2006-09-06 20:23:00,1.41471,1.41507,1.41462,1.41483,42300000.0
2006-09-06 20:24:00,1.41472,1.41475,1.41438,1.41438,17200000.0
2006-09-06 20:25:00,1.4146,1.4149,1.41439,1.41469,38200000.0
2006-09-06 20:26:00,1.41487,1.41493,1.41454,1.41482,35100000.0
2006-09-06 20:27:00,1.41522,1.41557,1.41479,1.41533,47600000.0
2006-09-06 20:28:00,1.41545,1.41566,1.41533,1.41548,22800000.0
2006-09-06 20:29:00,1.41543,1.41555,1.415,1.41545,27000000.0
2006-09-06 20:30:00,1.41534,1.41534,1.41495,1.41519,31000000.0
2006-09-06 20:31:00,1.41511,1.41514,1.41469,1.41501,38200000.0
2006-09-06 20:32:00,1.41481,1.41538,1.41454,1.41538,39800000.0
2006-09-06 20:33:00,1.41543,1.41546,1.41528,1.41546,37800000.0
2006-09-06 20:34:00,1.41524,1.41548,1.41513,1.41536,54500001.0
2006-09-06 20:35:00,1.4153,1.41548,1.41526,1.41531,42200000.0
2006-09-06 20:36:00,1.41542,1.41546,1.41516,1.41518,40600000.0
2006-09-06 20:37:00,1.41522,1.4153,1.41505,1.41529,34800000.0
2006-09-06 20:38:00,1.41549,1.41561,1.4153,1.41561,34000000.0
2006-09-06 20:39:00,1.41538,1.41538,1.41493,1.4151,30000000.0
2006-09-06 20:40:00,1.41522,1.41557,1.41522,1.41545,40200000.0
2006-09-06 20:41:00,1.41581,1.41582,1.41539,1.41565,44200000.0
2006-09-06 20:42:00,1.41586,1.41611,1.41568,1.41583,56000000.0
2006-09-06 20:43:00,1.41569,1.41606,1.41552,1.41552,26600000.0
2006-09-06 20:44:00,1.41586,1.41586,1.41542,1.41562,22200000.0
2006-09-06 20:45:00,1.41546,1.41581,1.41546,1.41562,40000000.0
2006-09-06 20:46:00,1.41581,1.41585,1.41571,1.41585,48100000.0
2006-09-06 20:47:00,1.41597,1.41597,1.41548,1.41589,42000000.0
2006-09-06 20:48:00,1.41582,1.41594,1.41578,1.41578,44300000.0
2006-09-06 20:49:00,1.41566,1.41593,1.41566,1.41593,32800000.0
2006-09-06 20:50:00,1.41592,1.41596,1.41587,1.41595,29200000.0
2006-09-06 20:51:00,1.41585,1.41613,1.41585,1.41592,29400000.0
2006-09-06 20:52:00,1.41565,1.41589,1.41544,1.41576,36400000.0
2006-09-06 20:53:00,1.41549,1.4157,1.41549,1.4157,40000000.0
2006-09-06 20:54:00,1.41556,1.41596,1.41556,1.41585,56600000.0
2006-09-06 20:55:00,1.41586,1.41628,1.41577,1.41628,40200000.0
2006-09-06 20:56:00,1.41638,1.41645,1.41629,1.41634,35000000.0
2006-09-06 20:57:00,1.41642,1.41642,1.41613,1.41623,30400000.0
2006-09-06 20:58:00,1.41642,1.41656,1.41623,1.4164,53400000.0
2006-09-06 20:59:00,1.41622,1.41628,1.41609,1.41624,33000000.0
2006-09-06 21:00:00,1.41613,1.41626,1.41593,1.4161,40600001.0
2006-09-06 21:01:00,1.41604,1.41629,1.41569,1.41569,24200000.0
2006-09-06 21:02:00,1.41624,1.4164,1.41592,1.41623,50200000.0
2006-09-06 21:03:00,1.41611,1.41636,1.41603,1.41623,24300000.0
2006-09-06 21:04:00,1.41615,1.41639,1.41614,1.41639,20600000.0
2006-09-06 21:05:00,1.41618,1.41651,1.41618,1.41628,32000000.0
2006-09-06 21:06:00,1.41623,1.41626,1.41592,1.41626,34800000.0
2006-09-06 21:07:00,1.41637,1.4164,1.41624,1.41633,25000000.0
2006-09-06 21:08:00,1.41627,1.41637,1.41625,1.41635,30400000.0
2006-09-06 21:09:00,1.41635,1.41647,1.4161,1.41646,41100000.0
2006-09-06 21:10:00,1.41652,1.41652,1.41624,1.41635,44200000.0
2006-09-06 21:11:00,1.41626,1.41652,1.41615,1.41626,40000000.0
2006-09-06 21:12:00,1.41637,1.41645,1.41622,1.41622,51000000.0
2006-09-06 21:13:00,1.4162,1.41626,1.41612,1.41613,66300001.0
2006-09-06 21:14:00,1.4162,1.4164,1.41616,1.41616,48900000.0
2006-09-06 21:15:00,1.41601,1.41621,1.41601,1.41618,60800001.0
2006-09-06 21:16:00,1.41592,1.41635,1.41592,1.41635,30400000.0
2006-09-06 21:17:00,1.41643,1.41653,1.41614,1.41614,41200000.0
2006-09-06 21:18:00,1.41645,1.41645,1.41559,1.41595,32300000.0
2006-09-06 21:19:00,1.4161,1.41618,1.41594,1.41597,29600000.0
2006-09-06 21:20:00,1.41594,1.41606,1.41583,1.41583,39800000.0
2006-09-06 21:21:00,1.41583,1.41611,1.41583,1.41611,27600000.0
2006-09-06 21:22:00,1.41572,1.41622,1.41572,1.41597,32400000.0
2006-09-06 21:23:00,1.41584,1.41607,1.41555,1.41555,37400000.0
2006-09-06 21:24:00,1.41571,1.41597,1.41561,1.41569,69200001.0
2006-09-06 21:25:00,1.4156,1.41598,1.41548,1.41548,38000000.0
2006-09-06 21:26:00,1.41573,1.41589,1.41565,1.41565,42000000.0
2006-09-06 21:27:00,1.41554,1.41572,1.41554,1.4156,26900000.0
2006-09-06 21:28:00,1.41554,1.41567,1.41554,1.41561,39800001.0
2006-09-06 21:29:00,1.41576,1.41576,1.41566,1.41569,41800001.0
2006-09-06 21:30:00,1.41571,1.41583,1.41563,1.41572,40000000.0
2006-09-06 21:31:00,1.41578,1.41578,1.41554,1.41557,27600000.0
2006-09-06 21:32:00,1.41574,1.41574,1.4155,1.41569,48900000.0
2006-09-06 21:33:00,1.41574,1.41575,1.41535,1.41545,29200000.0
2006-09-06 21:34:00,1.41544,1.41555,1.4154,1.41547,39400000.0
2006-09-06 21:35:00,1.41554,1.41577,1.41525,1.41577,37400000.0
2006-09-06 21:36:00,1.41583,1.41583,1.4154,1.41567,23600000.0
2006-09-06 21:37:00,1.41576,1.41576,1.41549,1.41562,40200000.0
2006-09-06 21:38:00,1.41572,1.41572,1.41557,1.41572,30600000.0
2006-09-06 21:39:00,1.41557,1.4159,1.41557,1.4159,32400000.0
2006-09-06 21:40:00,1.41582,1.41601,1.41568,1.41569,27000000.0
2006-09-06 21:41:00,1.41556,1.41571,1.41545,1.41559,40000000.0
2006-09-06 21:42:00,1.41565,1.41572,1.41531,1.41531,31600000.0
2006-09-06 21:43:00,1.41567,1.41577,1.41557,1.41577,30700000.0
2006-09-06 21:44:00,1.41565,1.41579,1.41558,1.41563,33200000.0
2006-09-06 21:45:00,1.41568,1.41572,1.41561,1.41561,31400001.0
2006-09-06 21:46:00,1.41599,1.41631,1.41599,1.41612,47400000.0
2006-09-06 21:47:00,1.41607,1.41632,1.41607,1.41614,51900000.0
2006-09-06 21:48:00,1.41618,1.41618,1.41575,1.41587,49600000.0
2006-09-06 21:49:00,1.41596,1.41607,1.41591,1.41604,23600000.0
2006-09-06 21:50:00,1.41612,1.41613,1.41591,1.41596,37700000.0
2006-09-06 21:51:00,1.41597,1.41614,1.41593,1.41611,39400000.0
2006-09-06 21:52:00,1.41591,1.41619,1.41591,1.41619,39800000.0
2006-09-06 21:53:00,1.41613,1.41631,1.41605,1.41609,28000000.0
2006-09-06 21:54:00,1.41614,1.41639,1.41587,1.41595,60400000.0
2006-09-06 21:55:00,1.41599,1.41613,1.41593,1.4161,56100000.0
2006-09-06 21:56:00,1.41608,1.41622,1.41601,1.41617,50500000.0
2006-09-06 21:57:00,1.41618,1.41622,1.41571,1.4161,59000000.0
2006-09-06 21:58:00,1.4162,1.41629,1.4161,1.4161,52200000.0
2006-09-06 21:59:00,1.41619,1.41631,1.4159,1.41597,40000000.0
2006-09-06 22:00:00,1.41608,1.41621,1.41602,1.41618,27600000.0
2006-09-06 22:01:00,1.41618,1.41643,1.41616,1.41629,34200000.0
2006-09-06 22:02:00,1.41644,1.41647,1.4162,1.4162,34400000.0
2006-09-06 22:03:00,1.41643,1.41643,1.41621,1.41636,26300000.0
2006-09-06 22:04:00,1.4163,1.41635,1.41609,1.41627,23200000.0
2006-09-06 22:05:00,1.41642,1.41649,1.41627,1.41649,30600000.0
2006-09-06 22:06:00,1.41656,1.41656,1.41614,1.41647,84300000.0
2006-09-06 22:07:00,1.41647,1.41667,1.41645,1.41645,30600000.0
2006-09-06 22:08:00,1.41606,1.41649,1.41606,1.41629,21000000.0
2006-09-06 22:09:00,1.41604,1.41609,1.41573,1.41592,35400000.0
2006-09-06 22:10:00,1.41622,1.41635,1.41614,1.41632,61400000.0
2006-09-06 22:11:00,1.4162,1.4162,1.41579,1.41579,28700000.0
2006-09-06 22:12:00,1.4158,1.41604,1.41574,1.41574,44800000.0
2006-09-06 22:13:00,1.41585,1.41607,1.41585,1.41604,32800000.0
2006-09-06 22:14:00,1.41588,1.41617,1.41588,1.41614,41200000.0
2006-09-06 22:15:00,1.41609,1.41621,1.41583,1.4159,57300000.0
2006-09-06 22:16:00,1.41595,1.41603,1.41579,1.41579,48000000.0
2006-09-06 22:17:00,1.41604,1.41604,1.41579,1.41594,36600000.0
2006-09-06 22:18:00,1.41602,1.41602,1.41591,1.41591,40800000.0
2006-09-06 22:19:00,1.41582,1.41593,1.41564,1.41564,28400000.0
2006-09-06 22:20:00,1.41552,1.41578,1.4155,1.41569,36000000.0
2006-09-06 22:21:00,1.41542,1.41576,1.41534,1.4156,36300000.0
2006-09-06 22:22:00,1.41565,1.41565,1.41531,1.41546,47500000.0
2006-09-06 22:23:00,1.41552,1.41552,1.41535,1.41535,30600000.0
2006-09-06 22:24:00,1.41545,1.41554,1.41529,1.41553,58800001.0
2006-09-06 22:25:00,1.41541,1.41547,1.41518,1.41541,27000000.0
2006-09-06 22:26:00,1.41527,1.4156,1.41527,1.4156,26800000.0
2006-09-06 22:27:00,1.41542,1.41553,1.41507,1.41536,30900000.0
2006-09-06 22:28:00,1.41519,1.41524,1.41503,1.41519,41200000.0
2006-09-06 22:29:00,1.4153,1.41536,1.41514,1.41536,18200000.0
2006-09-06 22:30:00,1.41522,1.4153,1.41511,1.4152,53000000.0
2006-09-06 22:31:00,1.41537,1.41537,1.41449,1.41522,32800000.0
2006-09-06 22:32:00,1.41533,1.41555,1.41533,1.41548,29000000.0
2006-09-06 22:33:00,1.41554,1.41592,1.41554,1.41592,53400001.0
2006-09-06 22:34:00,1.41592,1.41612,1.41574,1.4159,51200000.0
2006-09-06 22:35:00,1.41594,1.41594,1.41548,1.41549,51400000.0
2006-09-06 22:36:00,1.41579,1.41594,1.41529,1.41529,39900000.0
2006-09-06 22:37:00,1.41569,1.41587,1.41569,1.41575,61100000.0
2006-09-06 22:38:00,1.41568,1.41593,1.41568,1.41588,36000000.0
2006-09-06 22:39:00,1.41588,1.41601,1.41548,1.41551,56600001.0
2006-09-06 22:40:00,1.41556,1.41556,1.41518,1.41518,34000000.0
2006-09-06 22:41:00,1.4158,1.41603,1.4158,1.41587,31400000.0
2006-09-06 22:42:00,1.41589,1.4159,1.4157,1.4158,31600000.0
2006-09-06 22:43:00,1.41585,1.41594,1.41566,1.41576,37000000.0
2006-09-06 22:44:00,1.41554,1.41589,1.41554,1.41589,30800000.0
2006-09-06 22:45:00,1.41576,1.41586,1.41572,1.41583,34600000.0
2006-09-06 22:46:00,1.41588,1.41619,1.41588,1.41602,25800000.0
2006-09-06 22:47:00,1.41606,1.41606,1.41579,1.416,28000000.0
2006-09-06 22:48:00,1.41571,1.41604,1.41571,1.41591,40200000.0
2006-09-06 22:49:00,1.41595,1.41621,1.41573,1.41594,32800000.0
2006-09-06 22:50:00,1.41593,1.41598,1.41572,1.41572,30400000.0
2006-09-06 22:51:00,1.41591,1.41606,1.41587,1.41603,30200000.0
2006-09-06 22:52:00,1.41588,1.41588,1.4155,1.41551,36400000.0
2006-09-06 22:53:00,1.41576,1.41593,1.41541,1.41578,67300000.0
2006-09-06 22:54:00,1.41579,1.41592,1.4157,1.41572,25600000.0
2006-09-06 22:55:00,1.4157,1.4157,1.41496,1.41497,19600000.0
2006-09-06 22:56:00,1.41504,1.41517,1.41489,1.41517,26800000.0
2006-09-06 22:57:00,1.41511,1.41511,1.41477,1.41477,33000000.0
2006-09-06 22:58:00,1.41505,1.41517,1.41502,1.41502,26000000.0
2006-09-06 22:59:00,1.41513,1.4153,1.41504,1.41524,56600000.0
2006-09-06 23:00:00,1.41496,1.41501,1.41476,1.41476,30400000.0
2006-09-06 23:01:00,1.41489,1.41516,1.41486,1.41511,31800000.0
2006-09-06 23:02:00,1.41479,1.41484,1.41471,1.41484,28300000.0
2006-09-06 23:03:00,1.4154,1.4154,1.4152,1.41521,46200000.0
2006-09-06 23:04:00,1.41529,1.4154,1.4152,1.41536,35500000.0
2006-09-06 23:05:00,1.41519,1.41527,1.415,1.41515,53000000.0
2006-09-06 23:06:00,1.41504,1.41528,1.4148,1.41527,36600000.0
2006-09-06 23:07:00,1.41513,1.41538,1.41511,1.41511,16400000.0
2006-09-06 23:08:00,1.41531,1.41541,1.41513,1.41528,32600000.0
2006-09-06 23:09:00,1.41507,1.41511,1.41471,1.41476,34900000.0
2006-09-06 23:10:00,1.41465,1.41492,1.41441,1.41457,41700000.0
2006-09-06 23:11:00,1.41501,1.41508,1.41483,1.41508,58800000.0
2006-09-06 23:12:00,1.41525,1.41532,1.41496,1.41504,26900000.0
2006-09-06 23:13:00,1.4143,1.41498,1.4143,1.4149,36900000.0
2006-09-06 23:14:00,1.4149,1.41496,1.41481,1.41485,28200000.0
2006-09-06 23:16:00,1.41479,1.41488,1.41465,1.41467,35000000.0
2006-09-06 23:17:00,1.41464,1.41481,1.41463,1.4148,52200000.0
2006-09-06 23:18:00,1.41527,1.4161,1.41527,1.41606,69700000.0
2006-09-06 23:19:00,1.41591,1.41591,1.41512,1.41512,79200002.0
2006-09-06 23:20:00,1.41506,1.41506,1.41436,1.41464,30800000.0
2006-09-06 23:21:00,1.41464,1.41484,1.41449,1.41449,32200000.0
2006-09-06 23:22:00,1.41461,1.4147,1.41437,1.41469,52300000.0
2006-09-06 23:23:00,1.41465,1.41478,1.4146,1.41472,42400000.0
2006-09-06 23:24:00,1.41446,1.41482,1.41445,1.41477,36500000.0
2006-09-06 23:25:00,1.41495,1.415,1.41479,1.41489,54200000.0
2006-09-06 23:26:00,1.41495,1.41498,1.41447,1.41498,31800000.0
2006-09-06 23:27:00,1.41482,1.41512,1.41482,1.41512,28200000.0
2006-09-06 23:28:00,1.41512,1.41518,1.41476,1.41479,59000000.0
2006-09-06 23:29:00,1.41492,1.41524,1.41488,1.41516,41200000.0
2006-09-06 23:30:00,1.41514,1.41545,1.41514,1.41542,48300000.0
2006-09-06 23:31:00,1.41556,1.41558,1.41516,1.41558,28000000.0
2006-09-06 23:32:00,1.4153,1.41555,1.4153,1.41545,31100000.0
2006-09-06 23:33:00,1.4153,1.41545,1.4153,1.41541,24000000.0
2006-09-06 23:34:00,1.41538,1.4155,1.41519,1.41519,42000000.0
2006-09-06 23:35:00,1.4154,1.41561,1.41517,1.41557,37100000.0
2006-09-06 23:36:00,1.41597,1.41597,1.41574,1.41574,40500000.0
2006-09-06 23:37:00,1.41556,1.41556,1.41505,1.41507,26000000.0
2006-09-06 23:38:00,1.41506,1.41529,1.41506,1.41528,47600000.0
2006-09-06 23:39:00,1.41515,1.41526,1.4151,1.41526,46200001.0
2006-09-06 23:40:00,1.41542,1.41542,1.41474,1.41474,34800000.0
2006-09-06 23:41:00,1.41502,1.4154,1.41502,1.41508,46800000.0
2006-09-06 23:42:00,1.4156,1.4156,1.41535,1.4155,26400000.0
2006-09-06 23:43:00,1.41545,1.41553,1.41496,1.41524,34600000.0
2006-09-06 23:44:00,1.4153,1.4153,1.4151,1.41521,44800000.0
2006-09-06 23:45:00,1.4151,1.41533,1.4149,1.41513,50400000.0
2006-09-06 23:46:00,1.41525,1.41525,1.41503,1.41512,39800000.0
2006-09-06 23:47:00,1.41528,1.41532,1.41505,1.41526,43300000.0
2006-09-06 23:48:00,1.41525,1.41525,1.41491,1.415,31800000.0
2006-09-06 23:49:00,1.41509,1.41512,1.41474,1.41494,52000000.0
2006-09-06 23:50:00,1.41494,1.41496,1.41463,1.41482,42800000.0
2006-09-06 23:51:00,1.41505,1.41539,1.41505,1.41537,59000000.0
2006-09-06 23:52:00,1.4155,1.4155,1.41513,1.41542,32500000.0
2006-09-06 23:53:00,1.41556,1.41564,1.41535,1.41564,31600000.0
2006-09-06 23:54:00,1.41558,1.41558,1.41476,1.41476,38800000.0
2006-09-06 23:55:00,1.41523,1.41546,1.41523,1.41536,29800000.0
2006-09-06 23:56:00,1.41531,1.41531,1.41492,1.41505,33900000.0
2006-09-06 23:57:00,1.41513,1.41529,1.41513,1.41528,36400000.0
2006-09-06 23:58:00,1.41523,1.41536,1.41493,1.41528,32700000.0
2006-09-06 23:59:00,1.41514,1.41528,1.41492,1.41499,44700000.0
2006-09-07 00:00:00,1.41504,1.41526,1.41496,1.41506,56700000.0
2006-09-07 00:01:00,1.41522,1.41522,1.41493,1.41518,44600000.0
2006-09-07 00:02:00,1.4152,1.41535,1.41482,1.41532,58800000.0
2006-09-07 00:03:00,1.4153,1.41532,1.41503,1.41506,36200000.0
2006-09-07 00:04:00,1.41492,1.41509,1.41492,1.41509,30200000.0
2006-09-07 00:05:00,1.41535,1.41551,1.41522,1.41522,38000000.0
2006-09-07 00:06:00,1.41532,1.41551,1.41532,1.41551,38600000.0
2006-09-07 00:07:00,1.41535,1.41535,1.4151,1.41521,37800000.0
2006-09-07 00:08:00,1.41546,1.41594,1.41546,1.41594,39700000.0
2006-09-07 00:09:00,1.41582,1.41606,1.41567,1.41584,56800000.0
2006-09-07 00:10:00,1.416,1.416,1.41568,1.41568,27000000.0
2006-09-07 00:11:00,1.41581,1.41583,1.41551,1.41576,30000000.0
2006-09-07 00:12:00,1.41587,1.41595,1.41569,1.41569,42500000.0
2006-09-07 00:13:00,1.41582,1.41582,1.41543,1.41569,45900000.0
2006-09-07 00:14:00,1.41575,1.41582,1.41544,1.41569,41000000.0
2006-09-07 00:15:00,1.41544,1.41575,1.41544,1.41559,21800000.0
2006-09-07 00:16:00,1.41558,1.41572,1.41548,1.41558,28200000.0
2006-09-07 00:17:00,1.41555,1.41578,1.41555,1.41563,29400000.0
2006-09-07 00:18:00,1.41549,1.41554,1.41529,1.41529,39800000.0
2006-09-07 00:19:00,1.41536,1.41536,1.41525,1.41532,24000000.0
2006-09-07 00:20:00,1.4157,1.4157,1.4151,1.4153,31800000.0
2006-09-07 00:21:00,1.41521,1.41531,1.41488,1.41531,31800000.0
2006-09-07 00:22:00,1.41542,1.41573,1.41542,1.41562,33700000.0
2006-09-07 00:23:00,1.41556,1.41566,1.41513,1.41558,57800001.0
2006-09-07 00:24:00,1.41574,1.41581,1.41559,1.41576,41600000.0
2006-09-07 00:25:00,1.41564,1.41581,1.41549,1.41562,44600000.0
2006-09-07 00:26:00,1.41558,1.41564,1.41542,1.41554,49000001.0
2006-09-07 00:27:00,1.41557,1.41557,1.41544,1.41549,35000000.0
2006-09-07 00:28:00,1.41553,1.41569,1.41542,1.41554,44000000.0
2006-09-07 00:29:00,1.41551,1.41568,1.41543,1.41547,61100001.0
2006-09-07 00:30:00,1.41512,1.41562,1.41512,1.41562,35000000.0
2006-09-07 00:31:00,1.41583,1.41584,1.41581,1.41582,29400000.0
2006-09-07 00:32:00,1.41573,1.41597,1.41569,1.41572,39800000.0
2006-09-07 00:33:00,1.41607,1.41607,1.4158,1.41587,17200000.0
2006-09-07 00:34:00,1.41582,1.41619,1.41582,1.41596,19600000.0
2006-09-07 00:35:00,1.41626,1.41626,1.41595,1.41622,27800000.0
2006-09-07 00:36:00,1.41618,1.41618,1.41595,1.41595,30600000.0
2006-09-07 00:37:00,1.41598,1.41598,1.41583,1.41583,33200000.0
2006-09-07 00:39:00,1.41593,1.41606,1.41573,1.41585,33200000.0
2006-09-07 00:40:00,1.41586,1.41593,1.41573,1.41583,26800000.0
2006-09-07 00:41:00,1.4159,1.41596,1.41565,1.41583,30600000.0
2006-09-07 00:42:00,1.41588,1.41612,1.41587,1.41603,28200000.0
2006-09-07 00:43:00,1.41582,1.41619,1.41554,1.41619,49000001.0
2006-09-07 00:44:00,1.41622,1.41622,1.41606,1.4161,52800000.0
2006-09-07 00:45:00,1.41603,1.41603,1.41579,1.41586,39600000.0
2006-09-07 00:46:00,1.41592,1.41608,1.41583,1.41608,29800000.0
2006-09-07 00:47:00,1.41601,1.41618,1.41593,1.4161,30000000.0
2006-09-07 00:48:00,1.41599,1.41637,1.41599,1.41619,51400001.0
2006-09-07 00:49:00,1.41629,1.41632,1.41602,1.41624,42800000.0
2006-09-07 00:50:00,1.41631,1.41655,1.41627,1.4163,21000000.0
2006-09-07 00:51:00,1.41639,1.41643,1.41622,1.41636,35000000.0
2006-09-07 00:52:00,1.4162,1.41652,1.4162,1.41652,31700000.0
2006-09-07 00:53:00,1.41637,1.41659,1.41634,1.4165,44200000.0
2006-09-07 00:54:00,1.41621,1.41665,1.41621,1.41654,23000000.0
2006-09-07 00:55:00,1.41633,1.41633,1.41596,1.41633,31200000.0
2006-09-07 00:56:00,1.41631,1.41644,1.41623,1.41629,39400000.0
2006-09-07 00:57:00,1.41642,1.41646,1.41624,1.41624,27800000.0
2006-09-07 00:58:00,1.41659,1.41677,1.41646,1.41666,22600000.0
2006-09-07 00:59:00,1.41684,1.4169,1.41662,1.4169,31200000.0
2006-09-07 01:00:00,1.41696,1.41715,1.41692,1.41699,25800000.0
2006-09-07 01:01:00,1.41698,1.41705,1.41684,1.41688,30200000.0
2006-09-07 01:02:00,1.41699,1.41699,1.41658,1.41658,31000000.0
2006-09-07 01:03:00,1.41698,1.41698,1.41663,1.4168,66400000.0
2006-09-07 01:04:00,1.41693,1.41699,1.4169,1.41693,32200000.0
2006-09-07 01:05:00,1.41701,1.4171,1.41688,1.41696,42600000.0
2006-09-07 01:06:00,1.41702,1.41702,1.41675,1.41695,39600000.0
2006-09-07 01:07:00,1.41698,1.41699,1.41667,1.41679,34800000.0
2006-09-07 01:08:00,1.41684,1.41695,1.41653,1.41653,42200000.0
2006-09-07 01:09:00,1.41691,1.41722,1.41667,1.41722,33000000.0
2006-09-07 01:10:00,1.41724,1.41726,1.41687,1.41708,37000000.0
2006-09-07 01:11:00,1.417,1.41722,1.417,1.41722,40000000.0
2006-09-07 01:12:00,1.41715,1.4172,1.4168,1.41702,33000000.0
2006-09-07 01:13:00,1.41721,1.41732,1.41695,1.41732,56400000.0
2006-09-07 01:14:00,1.41728,1.41747,1.41696,1.41719,38800000.0
2006-09-07 01:15:00,1.4173,1.41754,1.41713,1.41747,23000000.0
2006-09-07 01:16:00,1.41723,1.41741,1.41691,1.41731,42200000.0
2006-09-07 01:17:00,1.41745,1.41759,1.41732,1.41755,41300000.0
2006-09-07 01:18:00,1.4175,1.41753,1.41713,1.41747,25600000.0
2006-09-07 01:19:00,1.41731,1.41741,1.41723,1.41727,47700000.0
2006-09-07 01:20:00,1.41744,1.41757,1.417,1.41753,26800000.0
2006-09-07 01:21:00,1.41721,1.41745,1.41721,1.41741,53600001.0
2006-09-07 01:22:00,1.41752,1.41757,1.41729,1.41747,48000000.0
2006-09-07 01:23:00,1.4173,1.41736,1.41714,1.41714,32600000.0
2006-09-07 01:24:00,1.41749,1.41757,1.41737,1.41752,49900000.0
2006-09-07 01:25:00,1.41742,1.41748,1.41708,1.41737,37900000.0
2006-09-07 01:26:00,1.41735,1.4176,1.41734,1.41745,28200000.0
2006-09-07 01:27:00,1.41744,1.41762,1.41736,1.41762,29600000.0
2006-09-07 01:28:00,1.4175,1.41772,1.4173,1.41749,39800000.0
2006-09-07 01:29:00,1.41751,1.41751,1.41729,1.41751,26000000.0
2006-09-07 01:30:00,1.41766,1.41766,1.41718,1.41753,43200000.0
2006-09-07 01:31:00,1.41759,1.41777,1.4174,1.41763,46800000.0
2006-09-07 01:32:00,1.4176,1.41776,1.41748,1.41763,48700000.0
2006-09-07 01:33:00,1.4177,1.41776,1.41752,1.41765,49000000.0
2006-09-07 01:34:00,1.41756,1.41772,1.41716,1.41764,37400000.0
2006-09-07 01:35:00,1.41749,1.41757,1.41711,1.41711,35400000.0
2006-09-07 01:36:00,1.41737,1.4175,1.4173,1.4173,25800000.0
2006-09-07 01:37:00,1.41721,1.4173,1.41688,1.41721,49400000.0
2006-09-07 01:38:00,1.41712,1.4173,1.41705,1.4173,23200000.0
2006-09-07 01:39:00,1.41713,1.41721,1.41673,1.41716,38600000.0
2006-09-07 01:40:00,1.41714,1.41725,1.41702,1.41724,31800000.0
2006-09-07 01:41:00,1.41721,1.41732,1.41703,1.41709,31000000.0
2006-09-07 01:42:00,1.41714,1.41724,1.41694,1.41714,35000000.0
2006-09-07 01:44:00,1.41705,1.41705,1.41667,1.41693,22200000.0
2006-09-07 01:45:00,1.41684,1.41695,1.41674,1.41682,38600000.0
2006-09-07 01:46:00,1.41679,1.41693,1.41657,1.41668,37600000.0
2006-09-07 01:47:00,1.41666,1.41683,1.41655,1.41655,27000000.0
2006-09-07 01:48:00,1.41677,1.41697,1.41651,1.41651,32600000.0
2006-09-07 01:49:00,1.4169,1.41707,1.41641,1.41685,46800001.0
2006-09-07 01:50:00,1.41694,1.41701,1.4166,1.41699,31000000.0
2006-09-07 01:51:00,1.41689,1.41689,1.41671,1.41673,53100000.0
2006-09-07 01:52:00,1.41698,1.41726,1.41693,1.41701,43200001.0
2006-09-07 01:53:00,1.41713,1.41714,1.41697,1.41705,57200000.0
2006-09-07 01:54:00,1.41704,1.41715,1.41698,1.41704,30400000.0
2006-09-07 01:55:00,1.41696,1.41721,1.41695,1.41697,34200000.0
2006-09-07 01:56:00,1.41707,1.41724,1.41694,1.41694,34600000.0
2006-09-07 01:57:00,1.41697,1.41713,1.41691,1.41708,46000001.0
2006-09-07 01:58:00,1.41705,1.41715,1.41675,1.41682,45100000.0
2006-09-07 01:59:00,1.4171,1.41718,1.41705,1.41715,39800000.0
2006-09-07 02:00:00,1.41694,1.41703,1.41667,1.41667,25400000.0
2006-09-07 02:01:00,1.41663,1.41663,1.41648,1.41653,59300000.0
2006-09-07 02:02:00,1.41651,1.41702,1.41651,1.41675,94800000.0
2006-09-07 02:03:00,1.4168,1.41697,1.41674,1.41685,60800000.0
2006-09-07 02:04:00,1.41677,1.41679,1.41666,1.41666,66800000.0
2006-09-07 02:05:00,1.41666,1.41666,1.41656,1.41666,68500000.0
2006-09-07 02:06:00,1.41674,1.41676,1.41639,1.41676,81400001.0
2006-09-07 02:07:00,1.41675,1.41675,1.41618,1.41644,206100000.0
2006-09-07 02:08:00,1.41634,1.41648,1.41634,1.41648,54000000.0
2006-09-07 02:09:00,1.41652,1.41699,1.41646,1.41678,189000001.0
2006-09-07 02:10:00,1.41652,1.41688,1.41652,1.41652,128600000.0
2006-09-07 02:11:00,1.41652,1.4166,1.41652,1.4166,51400000.0
2006-09-07 02:12:00,1.4166,1.41668,1.41657,1.41668,109000000.0
2006-09-07 02:13:00,1.41684,1.41713,1.4168,1.41713,31200000.0
2006-09-07 02:14:00,1.41719,1.41719,1.41685,1.41711,133900000.0
2006-09-07 02:15:00,1.41688,1.41704,1.41676,1.4169,234700000.0
2006-09-07 02:16:00,1.41711,1.41715,1.41688,1.41699,47000000.0
2006-09-07 02:17:00,1.41674,1.41734,1.41664,1.41679,230200003.0
2006-09-07 02:18:00,1.41688,1.41714,1.41646,1.41691,30400000.0
2006-09-07 02:19:00,1.41706,1.41724,1.41695,1.41699,44600000.0
2006-09-07 02:20:00,1.41716,1.41743,1.41716,1.41735,50600001.0
2006-09-07 02:21:00,1.41719,1.41748,1.41719,1.41743,46600000.0
2006-09-07 02:22:00,1.41723,1.41748,1.41723,1.41748,25800000.0
2006-09-07 02:23:00,1.41764,1.41767,1.41739,1.41753,31100000.0
2006-09-07 02:24:00,1.41753,1.41771,1.41749,1.41771,25800000.0
2006-09-07 02:25:00,1.41756,1.41756,1.41724,1.41732,120500000.0
2006-09-07 02:26:00,1.41718,1.41756,1.41713,1.41753,70700000.0
2006-09-07 02:27:00,1.41748,1.41751,1.41733,1.41738,68000000.0
2006-09-07 02:28:00,1.41735,1.41743,1.41728,1.41731,74000002.0
2006-09-07 02:29:00,1.4175,1.4175,1.41715,1.41737,37600000.0
2006-09-07 02:30:00,1.41736,1.41736,1.41709,1.41729,29600000.0
2006-09-07 02:31:00,1.41706,1.4171,1.41692,1.41692,54600000.0
2006-09-07 02:32:00,1.41708,1.41715,1.41692,1.41713,49100000.0
2006-09-07 02:33:00,1.41687,1.4169,1.41673,1.41681,227500001.0
2006-09-07 02:34:00,1.41725,1.41741,1.41713,1.41738,32800000.0
2006-09-07 02:35:00,1.41737,1.41737,1.41677,1.41697,72400000.0
2006-09-07 02:36:00,1.41725,1.41739,1.41722,1.41734,32800000.0
2006-09-07 02:37:00,1.41712,1.41712,1.41679,1.41679,76900000.0
2006-09-07 02:38:00,1.41691,1.41714,1.41691,1.41709,41200000.0
2006-09-07 02:39:00,1.41711,1.41711,1.4169,1.41697,45900000.0
2006-09-07 02:40:00,1.4171,1.4172,1.4171,1.4172,45300000.0
2006-09-07 02:41:00,1.41715,1.41726,1.4171,1.4171,45300000.0
2006-09-07 02:42:00,1.41724,1.41733,1.4172,1.4172,42200000.0
2006-09-07 02:43:00,1.41719,1.41721,1.41703,1.41721,37600000.0
2006-09-07 02:44:00,1.41718,1.4172,1.41699,1.4172,44500000.0
2006-09-07 02:45:00,1.41671,1.41691,1.41665,1.41683,51200001.0
2006-09-07 02:46:00,1.41685,1.41698,1.41672,1.41686,127800000.0
2006-09-07 02:47:00,1.41733,1.41749,1.4169,1.41724,210500000.0
2006-09-07 02:48:00,1.41713,1.41737,1.41709,1.41729,100800000.0
2006-09-07 02:49:00,1.41721,1.41748,1.41704,1.4171,65200000.0
2006-09-07 02:50:00,1.41731,1.41751,1.41694,1.41728,134300001.0
2006-09-07 02:51:00,1.4168,1.4169,1.41666,1.41687,71400000.0
2006-09-07 02:52:00,1.41728,1.41734,1.41711,1.41711,30400000.0
2006-09-07 02:53:00,1.41737,1.41737,1.41694,1.4171,17200000.0
2006-09-07 02:54:00,1.41724,1.41749,1.41724,1.41735,66500000.0
2006-09-07 02:55:00,1.41712,1.41768,1.41681,1.41755,40200000.0
2006-09-07 02:56:00,1.41743,1.41743,1.41722,1.41722,70600001.0
2006-09-07 02:57:00,1.41724,1.41724,1.41716,1.41723,40600000.0
2006-09-07 02:58:00,1.41731,1.41734,1.41711,1.41711,71500000.0
2006-09-07 02:59:00,1.4171,1.4172,1.41696,1.41696,69400000.0
2006-09-07 03:00:00,1.41719,1.41725,1.41709,1.41717,140500001.0
2006-09-07 03:01:00,1.41713,1.41713,1.41689,1.41689,37500000.0
2006-09-07 03:02:00,1.41677,1.41677,1.41656,1.41661,32600000.0
2006-09-07 03:03:00,1.4166,1.4166,1.41644,1.41645,56200000.0
2006-09-07 03:04:00,1.41642,1.41699,1.41642,1.41664,47400000.0
2006-09-07 03:05:00,1.41662,1.4167,1.41657,1.4166,51400000.0
2006-09-07 03:06:00,1.41657,1.41663,1.4165,1.41663,70400000.0
2006-09-07 03:07:00,1.41655,1.41686,1.41634,1.41686,90800000.0
2006-09-07 03:08:00,1.4169,1.41696,1.41656,1.41656,49800000.0
2006-09-07 03:09:00,1.41677,1.41689,1.41648,1.41689,27400000.0
2006-09-07 03:10:00,1.41639,1.41691,1.41637,1.41691,19400000.0
2006-09-07 03:11:00,1.41664,1.41668,1.41662,1.41664,35200000.0
2006-09-07 03:12:00,1.41677,1.41688,1.41649,1.41686,35000000.0
2006-09-07 03:13:00,1.41665,1.41713,1.41665,1.41703,44400000.0
2006-09-07 03:14:00,1.41692,1.41715,1.4167,1.4171,53800000.0
2006-09-07 03:15:00,1.41684,1.41725,1.41684,1.41725,36500000.0
2006-09-07 03:16:00,1.41735,1.41752,1.41713,1.41749,28000000.0
2006-09-07 03:17:00,1.41747,1.4178,1.41716,1.4178,55000000.0
2006-09-07 03:18:00,1.41769,1.41772,1.41734,1.41772,29200000.0
2006-09-07 03:19:00,1.41765,1.41768,1.41744,1.41763,28000000.0
2006-09-07 03:20:00,1.41719,1.41773,1.41719,1.41756,45000000.0
2006-09-07 03:21:00,1.41725,1.41725,1.4172,1.41722,59500001.0
2006-09-07 03:22:00,1.41722,1.41722,1.41705,1.4172,63000000.0
2006-09-07 03:23:00,1.41734,1.41736,1.41727,1.41732,64000000.0
2006-09-07 03:24:00,1.41725,1.41728,1.41722,1.41723,68800000.0
2006-09-07 03:25:00,1.41757,1.41757,1.41699,1.41717,24800000.0
2006-09-07 03:26:00,1.41701,1.4171,1.41692,1.41697,114200000.0
2006-09-07 03:27:00,1.41695,1.41696,1.41678,1.41696,65000000.0
2006-09-07 03:28:00,1.41687,1.4172,1.41687,1.4172,49600000.0
2006-09-07 03:29:00,1.41728,1.41729,1.41716,1.41716,36400000.0
2006-09-07 03:30:00,1.41714,1.41718,1.41696,1.41717,61600000.0
2006-09-07 03:31:00,1.4171,1.41762,1.4171,1.41762,44500000.0
2006-09-07 03:32:00,1.41764,1.41785,1.4176,1.4176,38600000.0
2006-09-07 03:33:00,1.41742,1.41752,1.41742,1.41749,37600000.0
2006-09-07 03:34:00,1.41767,1.41778,1.41735,1.41735,53400002.0
2006-09-07 03:35:00,1.41753,1.41767,1.41731,1.41731,69800000.0
2006-09-07 03:36:00,1.41731,1.41763,1.41713,1.41758,28600000.0
2006-09-07 03:37:00,1.41757,1.41774,1.41736,1.41774,37400000.0
2006-09-07 03:38:00,1.41782,1.41792,1.41762,1.4178,53900001.0
2006-09-07 03:39:00,1.41751,1.41758,1.41735,1.41757,67800000.0
2006-09-07 03:40:00,1.41755,1.41794,1.41748,1.41785,144600000.0
2006-09-07 03:41:00,1.41779,1.41792,1.41775,1.4178,71800000.0
2006-09-07 03:42:00,1.41771,1.41782,1.41766,1.41778,70000000.0
2006-09-07 03:43:00,1.41757,1.4178,1.41757,1.4178,45000000.0
2006-09-07 03:44:00,1.41779,1.4181,1.41779,1.41788,35300000.0
2006-09-07 03:45:00,1.41785,1.41808,1.41777,1.41808,43900000.0
2006-09-07 03:46:00,1.4178,1.41787,1.4177,1.41778,43100000.0
2006-09-07 03:47:00,1.41769,1.41773,1.41752,1.41752,35200000.0
2006-09-07 03:48:00,1.41773,1.41788,1.4176,1.41783,33000000.0
2006-09-07 03:49:00,1.4179,1.4179,1.41755,1.41764,30000000.0
2006-09-07 03:50:00,1.41773,1.41773,1.41723,1.41723,95800000.0
2006-09-07 03:51:00,1.41744,1.41766,1.41741,1.41741,44400000.0
2006-09-07 03:52:00,1.41766,1.41784,1.41744,1.41744,118100001.0
2006-09-07 03:53:00,1.41734,1.4175,1.41721,1.41743,49900000.0
2006-09-07 03:54:00,1.41739,1.41787,1.41739,1.41739,26000000.0
2006-09-07 03:55:00,1.41753,1.41768,1.41741,1.41762,37600000.0
2006-09-07 03:56:00,1.41737,1.41744,1.41729,1.41729,19000000.0
2006-09-07 03:57:00,1.41688,1.41705,1.41686,1.41701,134200000.0
2006-09-07 03:58:00,1.41694,1.418,1.41688,1.41709,245500001.0
2006-09-07 03:59:00,1.41745,1.41777,1.4174,1.41742,135200000.0
2006-09-07 04:00:00,1.41731,1.41731,1.41696,1.41696,65600000.0
2006-09-07 04:01:00,1.41684,1.41718,1.4167,1.41718,114000000.0
2006-09-07 04:02:00,1.41712,1.41719,1.41677,1.41681,120300000.0
2006-09-07 04:03:00,1.41699,1.41703,1.41678,1.41703,105700000.0
2006-09-07 04:04:00,1.41684,1.41698,1.41665,1.41674,117000000.0
2006-09-07 04:05:00,1.41669,1.41732,1.41669,1.41727,192000000.0
2006-09-07 04:06:00,1.41676,1.41731,1.41676,1.41717,129300001.0
2006-09-07 04:07:00,1.41729,1.41729,1.41695,1.41696,149200000.0
2006-09-07 04:08:00,1.41739,1.41741,1.41732,1.41732,6800000.0
2006-09-07 04:09:00,1.4174,1.41743,1.41717,1.41735,32800000.0
2006-09-07 04:10:00,1.41705,1.41705,1.41671,1.41686,143000001.0
2006-09-07 04:11:00,1.41702,1.4173,1.41684,1.41693,43600000.0
2006-09-07 04:12:00,1.41683,1.41691,1.41681,1.41681,79200001.0
2006-09-07 04:13:00,1.4168,1.41704,1.41678,1.41684,62200000.0
2006-09-07 04:14:00,1.41685,1.41687,1.41676,1.41681,69600000.0
2006-09-07 04:15:00,1.41678,1.41713,1.41676,1.41689,64800000.0
2006-09-07 04:16:00,1.41684,1.41708,1.41675,1.41689,78000001.0
2006-09-07 04:17:00,1.41701,1.41714,1.417,1.4171,37400000.0
2006-09-07 04:18:00,1.41706,1.41716,1.41696,1.41696,142700000.0
2006-09-07 04:19:00,1.41698,1.41706,1.41689,1.41699,66400000.0
2006-09-07 04:20:00,1.417,1.41737,1.41697,1.41708,199300000.0
2006-09-07 04:21:00,1.41703,1.41714,1.417,1.417,27800000.0
2006-09-07 04:22:00,1.41693,1.41737,1.41691,1.41736,42100000.0
2006-09-07 04:23:00,1.41696,1.417,1.41688,1.41688,42900000.0
2006-09-07 04:24:00,1.41689,1.41714,1.41689,1.41712,137900000.0
2006-09-07 04:25:00,1.41712,1.41759,1.41709,1.41734,203900001.0
2006-09-07 04:26:00,1.41716,1.41716,1.41688,1.41695,151400000.0
2006-09-07 04:27:00,1.41703,1.4172,1.41699,1.41709,61200000.0
2006-09-07 04:28:00,1.41704,1.41718,1.41704,1.4171,51100000.0
2006-09-07 04:29:00,1.41706,1.41734,1.41706,1.41719,68700000.0
2006-09-07 04:30:00,1.41689,1.41729,1.41672,1.41715,105600001.0
2006-09-07 04:31:00,1.417,1.41726,1.41695,1.41726,30800000.0
2006-09-07 04:32:00,1.41739,1.41739,1.41723,1.41731,48500000.0
2006-09-07 04:33:00,1.41732,1.41732,1.41711,1.41716,34800000.0
2006-09-07 04:34:00,1.41715,1.41722,1.41704,1.41704,41800000.0
2006-09-07 04:35:00,1.41692,1.41716,1.41692,1.417,52800000.0
2006-09-07 04:36:00,1.41725,1.41737,1.41665,1.41724,180600000.0
2006-09-07 04:37:00,1.41713,1.41736,1.41689,1.41711,142900000.0
2006-09-07 04:38:00,1.41712,1.41713,1.41702,1.4171,50300000.0
2006-09-07 04:39:00,1.41695,1.4171,1.41695,1.41698,57400000.0
2006-09-07 04:40:00,1.41687,1.41718,1.41687,1.41718,69200000.0
2006-09-07 04:41:00,1.41699,1.41729,1.41694,1.41715,65600000.0
2006-09-07 04:42:00,1.41694,1.41712,1.4169,1.4169,63200000.0
2006-09-07 04:43:00,1.41678,1.41678,1.41661,1.41661,28600000.0
2006-09-07 04:44:00,1.41653,1.41707,1.41648,1.41707,31900000.0
2006-09-07 04:45:00,1.41701,1.41701,1.41656,1.41676,42400000.0
2006-09-07 04:46:00,1.41654,1.41671,1.41654,1.41662,41000000.0
2006-09-07 04:47:00,1.41656,1.41708,1.41644,1.41708,91400000.0
2006-09-07 04:48:00,1.41692,1.41725,1.41692,1.41722,52300000.0
2006-09-07 04:49:00,1.41715,1.41731,1.41688,1.41688,65600000.0
2006-09-07 04:50:00,1.41731,1.41736,1.41714,1.41724,49400000.0
2006-09-07 04:52:00,1.41688,1.41757,1.41688,1.41718,42900000.0
2006-09-07 04:53:00,1.41711,1.41735,1.41701,1.41707,49600000.0
2006-09-07 04:54:00,1.41682,1.41707,1.41682,1.41695,36400001.0
2006-09-07 04:55:00,1.41725,1.41728,1.41682,1.41728,26800000.0
2006-09-07 04:56:00,1.41694,1.41714,1.41692,1.41699,26800000.0
2006-09-07 04:57:00,1.41666,1.41709,1.41666,1.41671,44700000.0
2006-09-07 04:58:00,1.41672,1.41722,1.41672,1.41697,37200000.0
2006-09-07 04:59:00,1.41662,1.41703,1.41662,1.41671,123200000.0
2006-09-07 05:00:00,1.41716,1.41727,1.41711,1.41724,37600000.0
2006-09-07 05:01:00,1.41712,1.41737,1.41712,1.41737,37800000.0
2006-09-07 05:02:00,1.41717,1.41734,1.41701,1.41724,23200000.0
2006-09-07 05:03:00,1.41717,1.41744,1.41701,1.41709,193000000.0
2006-09-07 05:04:00,1.41705,1.41708,1.41695,1.41701,197100000.0
2006-09-07 05:05:00,1.41709,1.41718,1.41699,1.41711,242700003.0
2006-09-07 05:06:00,1.41713,1.41717,1.41688,1.41707,190000001.0
2006-09-07 05:07:00,1.41678,1.41726,1.41678,1.41688,284000000.0
2006-09-07 05:08:00,1.41709,1.41713,1.41687,1.41693,317200001.0
2006-09-07 05:09:00,1.41693,1.41739,1.41692,1.41699,173500000.0
2006-09-07 05:10:00,1.41706,1.41723,1.41702,1.41723,194800000.0
2006-09-07 05:11:00,1.41716,1.41723,1.41698,1.417,131300000.0
2006-09-07 05:12:00,1.41696,1.41698,1.41679,1.41679,136500000.0
2006-09-07 05:13:00,1.41681,1.41712,1.41675,1.41678,151700000.0
2006-09-07 05:14:00,1.41681,1.41686,1.41676,1.41679,205100000.0
2006-09-07 05:15:00,1.41692,1.4171,1.41683,1.41698,22800000.0
2006-09-07 05:16:00,1.41684,1.41696,1.41676,1.41686,199200001.0
2006-09-07 05:17:00,1.41698,1.41715,1.41686,1.41708,169900001.0
2006-09-07 05:18:00,1.41722,1.41722,1.41697,1.41712,230500001.0
2006-09-07 05:19:00,1.41689,1.41722,1.41687,1.41689,256200000.0
2006-09-07 05:20:00,1.41692,1.41707,1.41687,1.41694,221600000.0
2006-09-07 05:21:00,1.41678,1.41719,1.41671,1.41682,310500000.0
2006-09-07 05:22:00,1.41673,1.41687,1.41667,1.41677,234900001.0
2006-09-07 05:23:00,1.41674,1.41688,1.41674,1.41683,114000000.0
2006-09-07 05:24:00,1.41668,1.41671,1.41663,1.41666,156800000.0
2006-09-07 05:25:00,1.41694,1.41711,1.41674,1.41679,213200000.0
2006-09-07 05:26:00,1.41679,1.41682,1.41674,1.41679,117300000.0
2006-09-07 05:27:00,1.41692,1.41692,1.41637,1.41678,163800001.0
2006-09-07 05:28:00,1.41681,1.41721,1.41672,1.41717,228000000.0
2006-09-07 05:29:00,1.41724,1.41743,1.41709,1.41716,297700000.0
2006-09-07 05:30:00,1.41717,1.41744,1.417,1.417,218400001.0
2006-09-07 05:31:00,1.41687,1.41731,1.41685,1.41703,42600000.0
2006-09-07 05:32:00,1.41722,1.41733,1.41712,1.41719,174800003.0
2006-09-07 05:33:00,1.41707,1.41707,1.41685,1.4169,196900000.0
2006-09-07 05:34:00,1.41682,1.41709,1.41674,1.41677,207100000.0
2006-09-07 05:35:00,1.41697,1.41705,1.41688,1.41696,40800000.0
2006-09-07 05:36:00,1.41676,1.41692,1.41674,1.41679,229900001.0
2006-09-07 05:37:00,1.41682,1.41704,1.41677,1.41682,194900000.0
2006-09-07 05:38:00,1.41677,1.41698,1.41672,1.41696,161200000.0
2006-09-07 05:39:00,1.41702,1.41725,1.41701,1.41709,154000000.0
2006-09-07 05:40:00,1.41687,1.41714,1.41675,1.41685,193700000.0
2006-09-07 05:41:00,1.41676,1.41703,1.41657,1.41691,153500000.0
2006-09-07 05:42:00,1.41694,1.41695,1.41668,1.41669,196700000.0
2006-09-07 05:43:00,1.4169,1.4169,1.4167,1.4167,109900000.0
2006-09-07 05:44:00,1.41668,1.41679,1.41658,1.41662,109900000.0
2006-09-07 05:45:00,1.4167,1.4167,1.4167,1.4167,162500000.0
2006-09-07 05:46:00,1.41676,1.41695,1.41672,1.41687,162500000.0
2006-09-07 05:47:00,1.4169,1.41709,1.41672,1.41709,179000000.0
2006-09-07 05:48:00,1.41697,1.41722,1.41692,1.41707,311000003.0
2006-09-07 05:49:00,1.41706,1.41711,1.41671,1.41673,212100002.0
2006-09-07 05:50:00,1.41669,1.41713,1.41658,1.41688,298100000.0
2006-09-07 05:51:00,1.41675,1.4169,1.41652,1.4167,153600000.0
2006-09-07 05:52:00,1.41678,1.41696,1.4166,1.41696,197300000.0
2006-09-07 05:53:00,1.4168,1.4168,1.4168,1.4168,205600000.0
2006-09-07 05:54:00,1.41689,1.41708,1.41676,1.41708,205600000.0
2006-09-07 05:55:00,1.41692,1.4171,1.41683,1.41686,231400000.0
2006-09-07 05:56:00,1.41688,1.41696,1.41671,1.41671,138500000.0
2006-09-07 05:57:00,1.4169,1.4169,1.4169,1.4169,124500000.0
2006-09-07 05:59:00,1.41672,1.41675,1.41654,1.41657,124500000.0
2006-09-07 06:00:00,1.41659,1.41661,1.41651,1.41656,217200000.0
2006-09-07 06:01:00,1.41669,1.41669,1.41649,1.41655,158100000.0
2006-09-07 06:02:00,1.41654,1.41671,1.41651,1.41658,271300001.0
2006-09-07 06:03:00,1.41661,1.41668,1.41646,1.41661,49300000.0
2006-09-07 06:04:00,1.41648,1.4166,1.41646,1.41653,180400001.0
2006-09-07 06:05:00,1.41655,1.41673,1.41646,1.41654,400200001.0
2006-09-07 06:06:00,1.41659,1.41671,1.41652,1.41657,85200000.0
2006-09-07 06:07:00,1.4166,1.41663,1.41638,1.41658,323700001.0
2006-09-07 06:08:00,1.4168,1.4168,1.4167,1.4167,345400001.0
2006-09-07 06:09:00,1.41646,1.41673,1.41638,1.41653,345400001.0
2006-09-07 06:10:00,1.4166,1.41668,1.41648,1.4165,305200001.0
2006-09-07 06:11:00,1.41653,1.41668,1.41645,1.41658,442600001.0
2006-09-07 06:12:00,1.41657,1.41687,1.4165,1.41687,248900001.0
2006-09-07 06:13:00,1.4168,1.4168,1.4166,1.4168,367800000.0
2006-09-07 06:14:00,1.41681,1.41684,1.4165,1.41668,367800000.0
2006-09-07 06:15:00,1.4167,1.41675,1.41656,1.41673,161100000.0
2006-09-07 06:16:00,1.4169,1.4169,1.4167,1.4167,160400000.0
2006-09-07 06:17:00,1.41656,1.41666,1.41642,1.41642,160400000.0
2006-09-07 06:18:00,1.41635,1.41659,1.41616,1.41619,246700001.0
2006-09-07 06:19:00,1.41612,1.4164,1.41612,1.4164,198200001.0
2006-09-07 06:20:00,1.41637,1.41652,1.41627,1.4163,298400002.0
2006-09-07 06:21:00,1.41637,1.41637,1.41614,1.4162,241100001.0
2006-09-07 06:22:00,1.41617,1.41647,1.41617,1.41629,239700000.0
2006-09-07 06:23:00,1.41626,1.41657,1.41626,1.41656,282800000.0
2006-09-07 06:24:00,1.41657,1.41671,1.41646,1.41663,338700003.0
2006-09-07 06:25:00,1.41659,1.41665,1.4165,1.41651,239000001.0
2006-09-07 06:26:00,1.41644,1.41659,1.41637,1.4165,344900002.0
2006-09-07 06:27:00,1.41645,1.4166,1.41642,1.41651,336500001.0
2006-09-07 06:28:00,1.41651,1.41666,1.41639,1.41651,380100000.0
2006-09-07 06:29:00,1.41651,1.41661,1.41641,1.41644,119500001.0
2006-09-07 06:30:00,1.41636,1.41655,1.41625,1.4164,313000001.0
2006-09-07 06:31:00,1.41642,1.41648,1.41622,1.41628,147800000.0
2006-09-07 06:32:00,1.41631,1.41647,1.41631,1.41637,194600000.0
2006-09-07 06:33:00,1.41635,1.41655,1.41632,1.41643,237600000.0
2006-09-07 06:34:00,1.41665,1.4168,1.41659,1.41669,197500000.0
2006-09-07 06:35:00,1.41645,1.4166,1.41615,1.41615,130000000.0
2006-09-07 06:36:00,1.41607,1.41626,1.41607,1.41613,70200000.0
2006-09-07 06:37:00,1.41621,1.4165,1.41621,1.4165,219800000.0
2006-09-07 06:38:00,1.41664,1.41686,1.41651,1.41661,139700001.0
2006-09-07 06:39:00,1.41674,1.41679,1.41669,1.41674,50000000.0
2006-09-07 06:40:00,1.41674,1.41685,1.41663,1.41676,136900001.0
2006-09-07 06:41:00,1.41677,1.41685,1.4167,1.41683,195600000.0
2006-09-07 06:42:00,1.417,1.41715,1.41688,1.41689,268600002.0
2006-09-07 06:43:00,1.41702,1.41709,1.41694,1.41696,146200000.0
2006-09-07 06:44:00,1.41693,1.41693,1.41665,1.41666,284400001.0
2006-09-07 06:45:00,1.41665,1.41668,1.41654,1.41664,230700001.0
2006-09-07 06:46:00,1.41658,1.41672,1.41654,1.41667,202100000.0
2006-09-07 06:47:00,1.4168,1.4169,1.4167,1.4167,27400000.0
2006-09-07 06:48:00,1.4165,1.41673,1.4165,1.41659,27400000.0
2006-09-07 06:49:00,1.41637,1.41648,1.41622,1.41641,311700002.0
2006-09-07 06:50:00,1.4165,1.41655,1.41635,1.4164,35200000.0
2006-09-07 06:51:00,1.41657,1.41657,1.41614,1.41637,26200000.0
2006-09-07 06:52:00,1.41618,1.41626,1.4161,1.4161,231700002.0
2006-09-07 06:53:00,1.4161,1.41646,1.4161,1.41616,240500001.0
2006-09-07 06:54:00,1.41613,1.41642,1.41605,1.41615,490100000.0
2006-09-07 06:55:00,1.41613,1.41624,1.41599,1.41615,315700001.0
2006-09-07 06:56:00,1.41651,1.41651,1.41632,1.41632,30200000.0
2006-09-07 06:57:00,1.41634,1.41636,1.41624,1.41624,100400001.0
2006-09-07 06:58:00,1.41624,1.41639,1.41617,1.41623,233200000.0
2006-09-07 06:59:00,1.4162,1.4165,1.4162,1.41639,311300001.0
2006-09-07 07:00:00,1.41653,1.41653,1.41634,1.41637,134000001.0
2006-09-07 07:01:00,1.41621,1.41643,1.41617,1.41643,287800000.0
2006-09-07 07:02:00,1.41646,1.41661,1.41639,1.41653,417000001.0
2006-09-07 07:03:00,1.41658,1.41665,1.4165,1.41658,157500000.0
2006-09-07 07:04:00,1.41656,1.41663,1.41645,1.41649,340800000.0
2006-09-07 07:05:00,1.41656,1.41662,1.41639,1.41657,116100001.0
2006-09-07 07:06:00,1.41648,1.4166,1.41633,1.41654,230400000.0
2006-09-07 07:07:00,1.41662,1.41665,1.41645,1.41658,210000000.0
2006-09-07 07:08:00,1.41662,1.41675,1.41652,1.41658,274400002.0
2006-09-07 07:09:00,1.41654,1.41655,1.41636,1.41643,233500000.0
2006-09-07 07:10:00,1.41653,1.41653,1.4163,1.41639,486600002.0
2006-09-07 07:11:00,1.41646,1.41657,1.41645,1.41657,391600001.0
2006-09-07 07:12:00,1.41647,1.41673,1.41645,1.41672,278300000.0
2006-09-07 07:13:00,1.41675,1.41683,1.41663,1.41667,250400000.0
2006-09-07 07:14:00,1.41649,1.41656,1.41641,1.41646,487900000.0
2006-09-07 07:15:00,1.41668,1.41694,1.41646,1.41694,235400000.0
2006-09-07 07:16:00,1.41681,1.41686,1.41663,1.41679,182600000.0
2006-09-07 07:17:00,1.41672,1.41677,1.41654,1.41655,232400000.0
2006-09-07 07:18:00,1.41659,1.41684,1.41654,1.41675,460700002.0
2006-09-07 07:19:00,1.41659,1.41671,1.41642,1.41656,342800002.0
2006-09-07 07:20:00,1.41657,1.41673,1.41643,1.41658,447400001.0
2006-09-07 07:21:00,1.41646,1.41658,1.41619,1.41637,283400000.0
2006-09-07 07:22:00,1.41652,1.41671,1.41648,1.41657,321300000.0
2006-09-07 07:23:00,1.41663,1.41683,1.41649,1.41669,432000000.0
2006-09-07 07:24:00,1.41659,1.41673,1.41655,1.41664,269500001.0
2006-09-07 07:25:00,1.41671,1.41677,1.41652,1.41662,410000002.0
2006-09-07 07:26:00,1.41665,1.41682,1.41656,1.41665,297400001.0
2006-09-07 07:27:00,1.41664,1.41692,1.41659,1.41692,153600000.0
2006-09-07 07:28:00,1.41709,1.41711,1.41699,1.41704,251100000.0
2006-09-07 07:29:00,1.41691,1.41699,1.41668,1.41675,247700000.0
2006-09-07 07:30:00,1.41683,1.41696,1.41676,1.41682,625200005.0
2006-09-07 07:31:00,1.41671,1.41683,1.41663,1.41668,266500001.0
2006-09-07 07:32:00,1.41659,1.41662,1.41629,1.41634,473800002.0
2006-09-07 07:33:00,1.41632,1.41642,1.41616,1.4162,376800000.0
2006-09-07 07:34:00,1.41646,1.41646,1.41625,1.41629,304500000.0
2006-09-07 07:35:00,1.41623,1.41639,1.41618,1.41619,249200001.0
2006-09-07 07:36:00,1.41626,1.41632,1.41606,1.4162,374600001.0
2006-09-07 07:37:00,1.4162,1.41626,1.41596,1.41613,244000002.0
2006-09-07 07:38:00,1.41612,1.41643,1.41612,1.41643,37600000.0
2006-09-07 07:39:00,1.41632,1.41643,1.41624,1.41638,389900001.0
2006-09-07 07:40:00,1.41632,1.41649,1.41622,1.41628,316200000.0
2006-09-07 07:41:00,1.41623,1.41643,1.41612,1.41621,548400000.0
2006-09-07 07:42:00,1.41613,1.41614,1.41595,1.41604,269000001.0
2006-09-07 07:43:00,1.416,1.41622,1.41596,1.41612,208400000.0
2006-09-07 07:44:00,1.41617,1.41628,1.4161,1.41619,440000003.0
2006-09-07 07:45:00,1.41611,1.41614,1.41592,1.41595,364600000.0
2006-09-07 07:46:00,1.41586,1.41607,1.41575,1.41577,448300000.0
2006-09-07 07:47:00,1.41553,1.41589,1.41546,1.41549,778700002.0
2006-09-07 07:48:00,1.41546,1.41566,1.41541,1.41546,867400004.0
2006-09-07 07:49:00,1.41558,1.41571,1.41533,1.41551,697600000.0
2006-09-07 07:50:00,1.41556,1.41575,1.41546,1.41553,557900003.0
2006-09-07 07:51:00,1.41561,1.41561,1.41522,1.41537,672600002.0
2006-09-07 07:52:00,1.41536,1.41555,1.41534,1.41547,429200000.0
2006-09-07 07:53:00,1.41544,1.41569,1.41527,1.41542,576900002.0
2006-09-07 07:54:00,1.41535,1.41566,1.41535,1.41559,328100000.0
2006-09-07 07:55:00,1.41561,1.41572,1.41544,1.4155,409200001.0
2006-09-07 07:56:00,1.41548,1.41563,1.4153,1.41552,693800001.0
2006-09-07 07:57:00,1.41552,1.41567,1.41541,1.41546,532700001.0
2006-09-07 07:58:00,1.41538,1.41538,1.41489,1.41489,654100000.0
2006-09-07 07:59:00,1.41493,1.41517,1.41493,1.41505,449300000.0
2006-09-07 08:00:00,1.41497,1.41517,1.41477,1.41494,411200002.0
2006-09-07 08:01:00,1.41467,1.41524,1.41465,1.41485,517100001.0
2006-09-07 08:02:00,1.41497,1.4152,1.41493,1.4152,240100000.0
2006-09-07 08:03:00,1.41515,1.41533,1.41501,1.41522,471900001.0
2006-09-07 08:04:00,1.41512,1.41529,1.41501,1.41526,421100003.0
2006-09-07 08:05:00,1.41552,1.41598,1.4155,1.41577,298800001.0
2006-09-07 08:06:00,1.41577,1.41582,1.41544,1.41573,649500001.0
2006-09-07 08:07:00,1.4156,1.41592,1.41553,1.41582,550000000.0
2006-09-07 08:08:00,1.41592,1.41606,1.41588,1.41606,386400000.0
2006-09-07 08:09:00,1.41608,1.41616,1.41584,1.41587,471600000.0
2006-09-07 08:10:00,1.41588,1.41606,1.41566,1.41599,531800003.0
2006-09-07 08:11:00,1.41589,1.41619,1.41564,1.41596,238900000.0
2006-09-07 08:12:00,1.41602,1.41642,1.41602,1.41634,470400004.0
2006-09-07 08:13:00,1.41623,1.41646,1.41603,1.41619,200500000.0
2006-09-07 08:14:00,1.41621,1.41683,1.41621,1.41656,151700000.0
2006-09-07 08:15:00,1.41654,1.41672,1.41649,1.41661,305700001.0
2006-09-07 08:16:00,1.41658,1.41674,1.4165,1.41658,254800000.0
2006-09-07 08:17:00,1.41663,1.41675,1.41645,1.41652,249900000.0
2006-09-07 08:18:00,1.41645,1.41679,1.41645,1.41669,186300000.0
2006-09-07 08:19:00,1.41663,1.41668,1.41649,1.41652,304000000.0
2006-09-07 08:20:00,1.41647,1.41663,1.41635,1.4165,305900000.0
2006-09-07 08:21:00,1.41652,1.41677,1.41642,1.4165,438600000.0
2006-09-07 08:22:00,1.4164,1.41645,1.41611,1.41633,299300000.0
2006-09-07 08:23:00,1.41629,1.4164,1.41606,1.41606,266400000.0
2006-09-07 08:24:00,1.41619,1.41637,1.41604,1.41609,430500001.0
2006-09-07 08:25:00,1.41609,1.41609,1.41584,1.41588,585500001.0
2006-09-07 08:26:00,1.41586,1.41589,1.41548,1.41589,291800000.0
2006-09-07 08:27:00,1.41583,1.41598,1.41571,1.41582,394100001.0
2006-09-07 08:28:00,1.41576,1.41593,1.41562,1.41585,549700001.0
2006-09-07 08:29:00,1.41603,1.41645,1.41603,1.41637,420500002.0
2006-09-07 08:30:00,1.4164,1.41658,1.41629,1.41637,444600001.0
2006-09-07 08:31:00,1.41637,1.4166,1.41621,1.41645,236200000.0
2006-09-07 08:32:00,1.41635,1.41649,1.41622,1.41628,275000000.0
2006-09-07 08:33:00,1.41625,1.41633,1.41617,1.41624,168400001.0
2006-09-07 08:34:00,1.41623,1.41644,1.41618,1.4162,678700002.0
2006-09-07 08:35:00,1.41635,1.41651,1.41633,1.41644,457000001.0
2006-09-07 08:36:00,1.41643,1.41674,1.41635,1.41663,441900001.0
2006-09-07 08:37:00,1.41661,1.41675,1.41642,1.41665,312900001.0
2006-09-07 08:38:00,1.41662,1.41677,1.4164,1.41663,385600001.0
2006-09-07 08:39:00,1.41673,1.4168,1.41649,1.41659,575600000.0
2006-09-07 08:40:00,1.41659,1.41691,1.41653,1.41664,392700001.0
2006-09-07 08:41:00,1.41686,1.41702,1.4166,1.41681,423600001.0
2006-09-07 08:42:00,1.41649,1.41685,1.41647,1.41666,472100001.0
2006-09-07 08:43:00,1.41684,1.41723,1.41669,1.41705,261000000.0
2006-09-07 08:44:00,1.41714,1.41734,1.417,1.41716,498000002.0
2006-09-07 08:45:00,1.41723,1.41744,1.41701,1.41713,674800003.0
2006-09-07 08:46:00,1.41718,1.41746,1.41698,1.41734,685400001.0
2006-09-07 08:47:00,1.41756,1.41795,1.41743,1.41761,573000002.0
2006-09-07 08:48:00,1.41786,1.41812,1.41776,1.418,442700002.0
2006-09-07 08:49:00,1.41799,1.41823,1.41789,1.41789,496900001.0
2006-09-07 08:50:00,1.41789,1.41811,1.4177,1.4178,520100000.0
2006-09-07 08:51:00,1.41754,1.41779,1.41737,1.41741,507000001.0
2006-09-07 08:52:00,1.4175,1.4177,1.41733,1.41743,574300001.0
2006-09-07 08:53:00,1.41762,1.41778,1.4173,1.41759,495000000.0
2006-09-07 08:54:00,1.41736,1.41754,1.41721,1.41744,688700001.0
2006-09-07 08:55:00,1.41735,1.41741,1.4171,1.41732,577600001.0
2006-09-07 08:56:00,1.41731,1.41752,1.41717,1.41726,640400003.0
2006-09-07 08:57:00,1.41717,1.41727,1.41681,1.41681,486600001.0
2006-09-07 08:58:00,1.41682,1.41712,1.41668,1.41699,510700004.0
2006-09-07 08:59:00,1.417,1.41736,1.41696,1.41719,306400000.0
2006-09-07 09:00:00,1.41721,1.41754,1.41721,1.41752,502700001.0
2006-09-07 09:01:00,1.4176,1.41779,1.41754,1.41767,333300000.0
2006-09-07 09:02:00,1.41779,1.41803,1.41761,1.41777,730700002.0
2006-09-07 09:03:00,1.4178,1.41806,1.41769,1.41776,583300003.0
2006-09-07 09:04:00,1.41793,1.41801,1.41757,1.41777,574900001.0
2006-09-07 09:05:00,1.41774,1.418,1.41766,1.41774,558600000.0
2006-09-07 09:06:00,1.41759,1.41787,1.41744,1.41779,535100001.0
2006-09-07 09:07:00,1.41775,1.41788,1.41767,1.41781,342600001.0
2006-09-07 09:08:00,1.41782,1.41786,1.41771,1.41774,224300000.0
2006-09-07 09:09:00,1.41787,1.4182,1.41787,1.4182,301100000.0
2006-09-07 09:10:00,1.41812,1.41812,1.41772,1.41781,347800000.0
2006-09-07 09:11:00,1.41787,1.41841,1.41787,1.4182,605000000.0
2006-09-07 09:12:00,1.41823,1.41857,1.41815,1.41832,553100002.0
2006-09-07 09:13:00,1.4183,1.41864,1.41828,1.41835,529200001.0
2006-09-07 09:14:00,1.41831,1.41843,1.41822,1.41832,364100001.0
2006-09-07 09:15:00,1.41824,1.41827,1.41798,1.4182,384800000.0
2006-09-07 09:16:00,1.41803,1.41812,1.41784,1.41789,509700001.0
2006-09-07 09:17:00,1.41767,1.41797,1.41765,1.41786,507800001.0
2006-09-07 09:18:00,1.41792,1.418,1.41774,1.41784,185400000.0
2006-09-07 09:19:00,1.41781,1.41819,1.41772,1.41785,497400000.0
2006-09-07 09:20:00,1.41775,1.41804,1.41766,1.41797,251700000.0
2006-09-07 09:21:00,1.41806,1.41828,1.41796,1.4182,326800001.0
2006-09-07 09:22:00,1.41821,1.41829,1.41801,1.41812,323000000.0
2006-09-07 09:23:00,1.41832,1.41849,1.41825,1.41848,326600001.0
2006-09-07 09:24:00,1.41843,1.41844,1.41809,1.41815,339000000.0
2006-09-07 09:25:00,1.41817,1.41828,1.41815,1.41821,348100001.0
2006-09-07 09:26:00,1.41814,1.41823,1.41796,1.41807,526700000.0
2006-09-07 09:27:00,1.41793,1.41815,1.41774,1.41782,371700000.0
2006-09-07 09:28:00,1.41811,1.41824,1.41791,1.4181,464500001.0
2006-09-07 09:29:00,1.41816,1.41835,1.41804,1.41817,453200001.0
2006-09-07 09:30:00,1.41809,1.41821,1.41788,1.41796,649700000.0
2006-09-07 09:31:00,1.41798,1.41816,1.41788,1.41812,455800003.0
2006-09-07 09:32:00,1.41813,1.41822,1.418,1.41811,396000000.0
2006-09-07 09:33:00,1.41774,1.41781,1.41741,1.41741,310800002.0
2006-09-07 09:34:00,1.4174,1.41755,1.41698,1.41703,455400001.0
2006-09-07 09:35:00,1.41696,1.41725,1.41696,1.41703,270000001.0
2006-09-07 09:36:00,1.41709,1.41722,1.41688,1.41706,389900000.0
2006-09-07 09:37:00,1.41717,1.41738,1.41701,1.41717,460300000.0
2006-09-07 09:38:00,1.41696,1.41708,1.41663,1.41666,414700000.0
2006-09-07 09:39:00,1.41665,1.41687,1.41646,1.4167,429300000.0
2006-09-07 09:40:00,1.41672,1.41672,1.41616,1.41624,466400002.0
2006-09-07 09:41:00,1.41632,1.41637,1.41617,1.41628,394500001.0
2006-09-07 09:42:00,1.41648,1.41686,1.41645,1.41659,510800002.0
2006-09-07 09:43:00,1.41676,1.41676,1.41648,1.41661,290000001.0
2006-09-07 09:44:00,1.41663,1.41663,1.41626,1.41636,460500002.0
2006-09-07 09:45:00,1.41657,1.41659,1.41627,1.41659,550600000.0
2006-09-07 09:46:00,1.41649,1.41657,1.41622,1.41629,302700001.0
2006-09-07 09:47:00,1.41637,1.41643,1.41616,1.41636,391300000.0
2006-09-07 09:48:00,1.41615,1.41618,1.41588,1.41607,333200001.0
2006-09-07 09:49:00,1.41601,1.41615,1.41559,1.41599,579000001.0
2006-09-07 09:50:00,1.41595,1.41621,1.41594,1.41607,494200003.0
2006-09-07 09:51:00,1.41599,1.41624,1.41576,1.41624,471400001.0
2006-09-07 09:52:00,1.4162,1.4162,1.41577,1.41584,497600002.0
2006-09-07 09:53:00,1.41573,1.41598,1.41567,1.41591,330700001.0
2006-09-07 09:54:00,1.41571,1.41592,1.41552,1.4158,540100003.0
2006-09-07 09:55:00,1.41566,1.41578,1.41535,1.4156,529500001.0
2006-09-07 09:56:00,1.41557,1.41557,1.41518,1.41528,385400000.0
2006-09-07 09:57:00,1.41524,1.41536,1.41492,1.41507,572000003.0
2006-09-07 09:58:00,1.41511,1.41525,1.41488,1.41506,723400001.0
2006-09-07 09:59:00,1.41524,1.41543,1.41506,1.41522,713100002.0
2006-09-07 10:00:00,1.41506,1.41537,1.41506,1.41506,249800001.0
2006-09-07 10:01:00,1.41519,1.41547,1.41504,1.41521,605100001.0
2006-09-07 10:02:00,1.41535,1.41552,1.41512,1.4154,597600001.0
2006-09-07 10:03:00,1.41529,1.41559,1.41522,1.41559,423800003.0
2006-09-07 10:04:00,1.41551,1.41554,1.41513,1.41544,440700000.0
2006-09-07 10:05:00,1.41511,1.41535,1.41506,1.41524,461000003.0
2006-09-07 10:06:00,1.41521,1.41539,1.41507,1.41519,515900000.0
2006-09-07 10:07:00,1.4151,1.41543,1.41508,1.41543,518400000.0
2006-09-07 10:08:00,1.41542,1.41574,1.41531,1.41539,441400000.0
2006-09-07 10:09:00,1.41563,1.41577,1.41542,1.41567,462000000.0
2006-09-07 10:10:00,1.41565,1.41568,1.41549,1.41554,309300000.0
2006-09-07 10:11:00,1.41562,1.41573,1.41542,1.41573,422100001.0
2006-09-07 10:12:00,1.4157,1.41576,1.41547,1.4155,556100003.0
2006-09-07 10:13:00,1.41551,1.41554,1.41536,1.41546,585700001.0
2006-09-07 10:14:00,1.41553,1.41567,1.41538,1.4154,537000001.0
2006-09-07 10:15:00,1.41548,1.41559,1.41541,1.41545,441900000.0
2006-09-07 10:16:00,1.41554,1.41567,1.41545,1.4155,445100001.0
2006-09-07 10:17:00,1.41562,1.41578,1.41527,1.4154,295400001.0
2006-09-07 10:18:00,1.41545,1.41571,1.41545,1.41556,436400000.0
2006-09-07 10:19:00,1.41566,1.41567,1.41554,1.41562,378600000.0
2006-09-07 10:20:00,1.41547,1.41568,1.41543,1.41543,521800000.0
2006-09-07 10:21:00,1.41549,1.41569,1.41541,1.41554,400100000.0
2006-09-07 10:22:00,1.41547,1.41573,1.41539,1.41555,345000001.0
2006-09-07 10:23:00,1.41548,1.41576,1.4154,1.41547,459100002.0
2006-09-07 10:24:00,1.41554,1.41557,1.41533,1.41547,431600001.0
2006-09-07 10:25:00,1.41569,1.4157,1.41543,1.41563,377900002.0
2006-09-07 10:26:00,1.41563,1.41576,1.41551,1.41571,561600001.0
2006-09-07 10:27:00,1.4157,1.4157,1.41546,1.41548,459400001.0
2006-09-07 10:28:00,1.41544,1.41561,1.4153,1.41534,600900000.0
2006-09-07 10:29:00,1.41556,1.41578,1.41547,1.4156,489900001.0
2006-09-07 10:30:00,1.41569,1.41587,1.41552,1.41577,705300002.0
2006-09-07 10:31:00,1.41557,1.41604,1.41557,1.4157,547700001.0
2006-09-07 10:32:00,1.41569,1.41595,1.41549,1.41549,500900002.0
2006-09-07 10:33:00,1.41569,1.41573,1.41536,1.41562,469700000.0
2006-09-07 10:34:00,1.41564,1.41598,1.41564,1.41571,363500000.0
2006-09-07 10:35:00,1.41574,1.41599,1.4157,1.41581,486700000.0
2006-09-07 10:36:00,1.4158,1.41612,1.41567,1.41572,533900002.0
2006-09-07 10:37:00,1.41569,1.41569,1.41539,1.41553,495000001.0
2006-09-07 10:38:00,1.41554,1.41571,1.41521,1.41544,438500001.0
2006-09-07 10:39:00,1.41561,1.41593,1.41558,1.41591,378400002.0
2006-09-07 10:40:00,1.416,1.41628,1.41589,1.41601,380900001.0
2006-09-07 10:41:00,1.41596,1.4161,1.41577,1.41597,603100000.0
2006-09-07 10:42:00,1.4159,1.41598,1.41552,1.41585,348100000.0
2006-09-07 10:43:00,1.41578,1.41578,1.41502,1.41511,449600001.0
2006-09-07 10:44:00,1.41505,1.41514,1.41471,1.41474,532600003.0
2006-09-07 10:45:00,1.41476,1.415,1.41472,1.41487,656600002.0
2006-09-07 10:46:00,1.41465,1.41491,1.41456,1.41482,326400002.0
2006-09-07 10:47:00,1.41482,1.41493,1.41431,1.41431,359600000.0
2006-09-07 10:48:00,1.41424,1.41447,1.41413,1.41423,491900001.0
2006-09-07 10:49:00,1.4143,1.41446,1.41412,1.41433,366600000.0
2006-09-07 10:50:00,1.41424,1.41424,1.41351,1.41351,535000002.0
2006-09-07 10:51:00,1.41301,1.41425,1.41301,1.41415,482000002.0
2006-09-07 10:52:00,1.41424,1.4145,1.41382,1.41391,328600000.0
2006-09-07 10:53:00,1.4137,1.41373,1.41269,1.41271,379700003.0
2006-09-07 10:54:00,1.4128,1.41297,1.4125,1.4126,415600002.0
2006-09-07 10:55:00,1.41251,1.41251,1.41154,1.41175,492100003.0
2006-09-07 10:56:00,1.41173,1.41203,1.41149,1.41173,486000001.0
2006-09-07 10:57:00,1.41188,1.41237,1.41188,1.41225,371500000.0
2006-09-07 10:58:00,1.41226,1.41269,1.41198,1.41221,459500001.0
2006-09-07 10:59:00,1.41203,1.41233,1.41179,1.41208,810700002.0
2006-09-07 11:00:00,1.41216,1.41305,1.41216,1.41296,529700004.0
2006-09-07 11:01:00,1.41293,1.41313,1.41262,1.41262,588100002.0
2006-09-07 11:02:00,1.41244,1.41269,1.41224,1.41247,525500001.0
2006-09-07 11:03:00,1.41242,1.41242,1.41172,1.41176,249900000.0
2006-09-07 11:04:00,1.4118,1.41193,1.41159,1.41178,615300002.0
2006-09-07 11:05:00,1.41195,1.41219,1.41184,1.41187,470400000.0
2006-09-07 11:06:00,1.4119,1.41217,1.41186,1.41203,644500001.0
2006-09-07 11:07:00,1.41207,1.41222,1.41178,1.41185,252100000.0
2006-09-07 11:08:00,1.41192,1.41232,1.41177,1.41232,332900000.0
2006-09-07 11:09:00,1.41222,1.41243,1.41216,1.41219,348900000.0
2006-09-07 11:10:00,1.41222,1.41222,1.41185,1.41195,500800000.0
2006-09-07 11:11:00,1.41194,1.4122,1.41172,1.4119,601100004.0
2006-09-07 11:12:00,1.4115,1.41191,1.41149,1.41153,538300001.0
2006-09-07 11:13:00,1.41127,1.41187,1.41115,1.41187,380300001.0
2006-09-07 11:14:00,1.41195,1.41249,1.41195,1.41231,490400000.0
2006-09-07 11:15:00,1.41243,1.41269,1.41235,1.41248,476700002.0
2006-09-07 11:16:00,1.41248,1.41273,1.41236,1.4126,467400000.0
2006-09-07 11:17:00,1.4124,1.4127,1.41218,1.41259,422000001.0
2006-09-07 11:18:00,1.41266,1.41297,1.41256,1.41269,328900001.0
2006-09-07 11:19:00,1.4126,1.413,1.4126,1.41291,372700000.0
2006-09-07 11:20:00,1.41303,1.41337,1.41303,1.41323,551400002.0
2006-09-07 11:21:00,1.4133,1.41345,1.41309,1.41338,572600001.0
2006-09-07 11:22:00,1.41321,1.41392,1.41321,1.41359,591900000.0
2006-09-07 11:23:00,1.41342,1.41366,1.41314,1.41348,483800002.0
2006-09-07 11:24:00,1.41363,1.41363,1.41334,1.41334,395500000.0
2006-09-07 11:25:00,1.41334,1.41354,1.41327,1.41354,463600001.0
2006-09-07 11:26:00,1.41358,1.4136,1.41331,1.41346,500000001.0
2006-09-07 11:27:00,1.41333,1.41342,1.41304,1.41311,594500003.0
2006-09-07 11:28:00,1.41335,1.41335,1.41309,1.41322,394000001.0
2006-09-07 11:29:00,1.41305,1.41321,1.4127,1.41299,502200001.0
2006-09-07 11:30:00,1.41327,1.41341,1.41309,1.41325,490900001.0
2006-09-07 11:31:00,1.41337,1.41347,1.41313,1.41334,563200001.0
2006-09-07 11:32:00,1.41323,1.41338,1.41302,1.41322,452500001.0
2006-09-07 11:33:00,1.41316,1.4133,1.41309,1.41313,466000000.0
2006-09-07 11:34:00,1.41311,1.41318,1.41266,1.4127,646600000.0
2006-09-07 11:35:00,1.41294,1.41309,1.41278,1.4129,568200003.0
2006-09-07 11:36:00,1.41288,1.41302,1.41272,1.41284,512100000.0
2006-09-07 11:37:00,1.41271,1.41295,1.41253,1.41254,489300002.0
2006-09-07 11:38:00,1.41277,1.41296,1.41269,1.4128,514300001.0
2006-09-07 11:39:00,1.41289,1.41295,1.41263,1.41271,626700000.0
2006-09-07 11:40:00,1.41273,1.41292,1.41263,1.41291,671100000.0
2006-09-07 11:41:00,1.41293,1.41302,1.41266,1.41295,816600000.0
2006-09-07 11:42:00,1.41315,1.41319,1.41285,1.41294,581000000.0
2006-09-07 11:43:00,1.41294,1.41331,1.41294,1.41322,543300002.0
2006-09-07 11:44:00,1.41322,1.41342,1.41313,1.41317,676400002.0
2006-09-07 11:45:00,1.41329,1.41333,1.41306,1.41323,549100001.0
2006-09-07 11:46:00,1.41329,1.41339,1.41307,1.41327,546300002.0
2006-09-07 11:47:00,1.41324,1.41338,1.4131,1.41329,410100000.0
2006-09-07 11:48:00,1.41328,1.41348,1.41321,1.41331,552000001.0
2006-09-07 11:49:00,1.4134,1.41346,1.41316,1.41332,434500002.0
2006-09-07 11:50:00,1.41347,1.41371,1.41339,1.41368,378600001.0
2006-09-07 11:51:00,1.41364,1.41367,1.41336,1.41336,164600000.0
2006-09-07 11:52:00,1.41327,1.41349,1.41324,1.41329,239100000.0
2006-09-07 11:53:00,1.41314,1.41344,1.41313,1.41332,191200000.0
2006-09-07 11:54:00,1.41322,1.41324,1.41285,1.41296,337000003.0
2006-09-07 11:55:00,1.4129,1.41295,1.41261,1.41274,482500001.0
2006-09-07 11:56:00,1.4128,1.41287,1.41257,1.41285,403200001.0
2006-09-07 11:57:00,1.41292,1.41308,1.41264,1.41286,526500001.0
2006-09-07 11:58:00,1.41295,1.41326,1.41287,1.41287,446200001.0
2006-09-07 11:59:00,1.41294,1.4134,1.41294,1.41313,430800000.0
2006-09-07 12:00:00,1.4132,1.4134,1.41304,1.41328,469700000.0
2006-09-07 12:01:00,1.41305,1.41342,1.41301,1.41328,424600000.0
2006-09-07 12:02:00,1.41326,1.41346,1.4132,1.41337,355800000.0
2006-09-07 12:03:00,1.41339,1.4134,1.41316,1.4134,334600001.0
2006-09-07 12:04:00,1.41331,1.41339,1.41313,1.41329,398600002.0
2006-09-07 12:05:00,1.41345,1.41357,1.4133,1.41335,385400000.0
2006-09-07 12:06:00,1.41317,1.41342,1.41314,1.41327,407000000.0
2006-09-07 12:07:00,1.41335,1.41352,1.41316,1.41352,365600002.0
2006-09-07 12:08:00,1.4136,1.41364,1.41326,1.41342,520600001.0
2006-09-07 12:09:00,1.41334,1.41334,1.41307,1.41322,424100000.0
2006-09-07 12:10:00,1.41326,1.41338,1.41304,1.41338,338400000.0
2006-09-07 12:11:00,1.41339,1.41363,1.41329,1.41345,226400000.0
2006-09-07 12:12:00,1.41348,1.41377,1.41335,1.41346,255200000.0
2006-09-07 12:13:00,1.41336,1.41351,1.41326,1.41335,477800001.0
2006-09-07 12:14:00,1.41344,1.41353,1.41301,1.41341,574900000.0
2006-09-07 12:15:00,1.41329,1.41344,1.41321,1.4133,300800000.0
2006-09-07 12:16:00,1.4131,1.41325,1.413,1.41324,415600000.0
2006-09-07 12:17:00,1.41323,1.41328,1.41318,1.41323,207700000.0
2006-09-07 12:18:00,1.41326,1.41333,1.41303,1.4133,321800001.0
2006-09-07 12:19:00,1.41329,1.41329,1.41299,1.41311,405700001.0
2006-09-07 12:20:00,1.41323,1.41334,1.413,1.41324,407400000.0
2006-09-07 12:21:00,1.41318,1.41328,1.41308,1.41318,403200000.0
2006-09-07 12:22:00,1.41325,1.41332,1.41308,1.41317,301400000.0
2006-09-07 12:23:00,1.41299,1.41323,1.41297,1.41318,368300000.0
2006-09-07 12:24:00,1.41303,1.41339,1.41297,1.41298,630000001.0
2006-09-07 12:25:00,1.41318,1.4134,1.41303,1.41309,401800001.0
2006-09-07 12:26:00,1.41303,1.41326,1.41299,1.41315,472200000.0
2006-09-07 12:27:00,1.4131,1.41326,1.413,1.41309,405500001.0
2006-09-07 12:28:00,1.41302,1.41317,1.41285,1.41301,610300004.0
2006-09-07 12:29:00,1.41305,1.41319,1.41287,1.41299,682400001.0
2006-09-07 12:30:00,1.4129,1.41305,1.41275,1.413,577900002.0
2006-09-07 12:31:00,1.41308,1.41316,1.41283,1.41293,650100001.0
2006-09-07 12:32:00,1.41296,1.41297,1.41246,1.41258,669000001.0
2006-09-07 12:33:00,1.41232,1.41249,1.41195,1.41216,45200000.0
2006-09-07 12:34:00,1.41204,1.41244,1.41199,1.41217,570900000.0
2006-09-07 12:35:00,1.41239,1.41241,1.412,1.41211,593200001.0
2006-09-07 12:36:00,1.41192,1.41192,1.4114,1.41144,412500002.0
2006-09-07 12:37:00,1.4114,1.41141,1.41074,1.41074,505000003.0
2006-09-07 12:38:00,1.41062,1.41084,1.41001,1.41001,682500004.0
2006-09-07 12:39:00,1.4101,1.4101,1.40905,1.40916,426800000.0
2006-09-07 12:40:00,1.40909,1.41055,1.40903,1.41026,528700003.0
2006-09-07 12:41:00,1.41025,1.41041,1.41014,1.41031,263400000.0
2006-09-07 12:42:00,1.41033,1.41085,1.41033,1.41053,350200001.0
2006-09-07 12:43:00,1.41053,1.41077,1.41036,1.41043,445200000.0
2006-09-07 12:44:00,1.41047,1.41054,1.4102,1.41041,390900001.0
2006-09-07 12:45:00,1.41038,1.41038,1.40993,1.41012,534900001.0
2006-09-07 12:46:00,1.41009,1.41048,1.41009,1.4102,421800002.0
2006-09-07 12:47:00,1.41015,1.41041,1.41005,1.41029,348600000.0
2006-09-07 12:48:00,1.41018,1.41046,1.4101,1.41028,448600003.0
2006-09-07 12:49:00,1.41033,1.41057,1.41021,1.41043,502600000.0
2006-09-07 12:50:00,1.41042,1.41075,1.41032,1.41044,475200000.0
2006-09-07 12:51:00,1.41041,1.41103,1.41035,1.41073,353600000.0
2006-09-07 12:52:00,1.41091,1.41109,1.41064,1.41081,321900001.0
2006-09-07 12:53:00,1.41115,1.41128,1.41104,1.41117,272100000.0
2006-09-07 12:54:00,1.41102,1.41135,1.41093,1.41124,439300002.0
2006-09-07 12:55:00,1.41125,1.41137,1.41111,1.41115,462300000.0
2006-09-07 12:56:00,1.41117,1.41132,1.411,1.41107,467100001.0
2006-09-07 12:57:00,1.41109,1.41109,1.41056,1.41091,516400001.0
2006-09-07 12:58:00,1.41096,1.41103,1.41064,1.41064,320300001.0
2006-09-07 12:59:00,1.41081,1.41086,1.41021,1.41021,774500004.0
2006-09-07 13:00:00,1.41021,1.4106,1.41021,1.4104,284600000.0
2006-09-07 13:01:00,1.41031,1.41046,1.41021,1.4103,399500001.0
2006-09-07 13:02:00,1.41024,1.4105,1.4101,1.41038,317100000.0
2006-09-07 13:03:00,1.41043,1.41068,1.41026,1.41052,397000002.0
2006-09-07 13:04:00,1.41042,1.41053,1.41033,1.41048,249600001.0
2006-09-07 13:05:00,1.41045,1.41045,1.40981,1.40981,128800000.0
2006-09-07 13:06:00,1.40967,1.40983,1.40837,1.40919,399600000.0
2006-09-07 13:07:00,1.40891,1.40918,1.40843,1.40847,295100000.0
2006-09-07 13:08:00,1.40842,1.40866,1.40813,1.40842,163500000.0
2006-09-07 13:09:00,1.4086,1.40875,1.40824,1.40824,262100001.0
2006-09-07 13:10:00,1.40816,1.40839,1.40766,1.40789,157000000.0
2006-09-07 13:11:00,1.40795,1.40827,1.40786,1.40793,395200000.0
2006-09-07 13:12:00,1.40794,1.40803,1.40765,1.40779,314500000.0
2006-09-07 13:13:00,1.40777,1.40777,1.40748,1.40754,301600000.0
2006-09-07 13:14:00,1.40743,1.40791,1.40732,1.4078,392700000.0
2006-09-07 13:15:00,1.40782,1.40824,1.40782,1.40798,449600002.0
2006-09-07 13:16:00,1.40787,1.40788,1.40768,1.40768,127800000.0
2006-09-07 13:17:00,1.40758,1.40774,1.40734,1.40747,157900001.0
2006-09-07 13:18:00,1.40745,1.40791,1.40745,1.40791,312200000.0
2006-09-07 13:19:00,1.40786,1.40826,1.40767,1.40823,279200001.0
2006-09-07 13:20:00,1.40842,1.40912,1.40833,1.40911,223900001.0
2006-09-07 13:21:00,1.40928,1.40939,1.40914,1.4092,165000000.0
2006-09-07 13:22:00,1.4091,1.40952,1.4091,1.40929,260200002.0
2006-09-07 13:23:00,1.40936,1.40937,1.40901,1.40901,253200000.0
2006-09-07 13:24:00,1.40913,1.40933,1.40901,1.4092,248000000.0
2006-09-07 13:25:00,1.409,1.40902,1.40881,1.40883,142800000.0
2006-09-07 13:26:00,1.40881,1.40894,1.40841,1.40857,189700000.0
2006-09-07 13:27:00,1.40849,1.40888,1.40839,1.40868,343000001.0
2006-09-07 13:28:00,1.40865,1.40876,1.40833,1.40852,515500000.0
2006-09-07 13:29:00,1.40843,1.40844,1.40806,1.40834,628100000.0
2006-09-07 13:30:00,1.40847,1.40847,1.408,1.40825,535500003.0
2006-09-07 13:31:00,1.40823,1.40851,1.40813,1.40828,565000003.0
2006-09-07 13:32:00,1.40829,1.40848,1.40829,1.40838,205300001.0
2006-09-07 13:33:00,1.40807,1.4081,1.40788,1.40797,397100001.0
2006-09-07 13:34:00,1.408,1.40814,1.40776,1.40776,282100000.0
2006-09-07 13:35:00,1.40794,1.40804,1.40762,1.40784,362600001.0
2006-09-07 13:36:00,1.40801,1.40823,1.4078,1.40818,502600002.0
2006-09-07 13:37:00,1.40823,1.40858,1.40823,1.40853,430200000.0
2006-09-07 13:38:00,1.40853,1.40863,1.40831,1.40831,376300001.0
2006-09-07 13:39:00,1.40825,1.40853,1.40821,1.40822,219600000.0
2006-09-07 13:40:00,1.4081,1.40848,1.4081,1.40824,445600001.0
2006-09-07 13:41:00,1.40833,1.40843,1.40822,1.40825,223200000.0
2006-09-07 13:42:00,1.40814,1.40831,1.40809,1.40831,145900000.0
2006-09-07 13:43:00,1.40831,1.40869,1.40831,1.40851,100400000.0
2006-09-07 13:44:00,1.40861,1.40873,1.40842,1.40864,267600000.0
2006-09-07 13:45:00,1.40847,1.40847,1.40808,1.40817,509300004.0
2006-09-07 13:46:00,1.4082,1.40835,1.40805,1.40812,460400000.0
2006-09-07 13:47:00,1.40823,1.40852,1.40811,1.40841,520400003.0
2006-09-07 13:48:00,1.40837,1.40842,1.40827,1.40837,241300000.0
2006-09-07 13:49:00,1.40829,1.40846,1.40796,1.40822,177400001.0
2006-09-07 13:50:00,1.40829,1.40838,1.40795,1.40838,305900000.0
2006-09-07 13:51:00,1.40839,1.40841,1.40807,1.40828,228500000.0
2006-09-07 13:52:00,1.40816,1.40853,1.40807,1.40815,384300001.0
2006-09-07 13:53:00,1.40796,1.40821,1.4079,1.40797,527100002.0
2006-09-07 13:54:00,1.4078,1.40786,1.40749,1.40773,431500004.0
2006-09-07 13:55:00,1.40761,1.40768,1.40731,1.40752,287800000.0
2006-09-07 13:56:00,1.40761,1.40796,1.40752,1.40772,404400000.0
2006-09-07 13:57:00,1.4076,1.4076,1.40713,1.40734,333900000.0
2006-09-07 13:58:00,1.40729,1.40769,1.40727,1.40763,192000000.0
2006-09-07 13:59:00,1.40745,1.40776,1.40732,1.40733,455100001.0
2006-09-07 14:00:00,1.40729,1.40762,1.40715,1.40762,337700000.0
2006-09-07 14:01:00,1.40747,1.40747,1.40714,1.40722,420200004.0
2006-09-07 14:02:00,1.40729,1.40768,1.40709,1.40758,312400001.0
2006-09-07 14:03:00,1.40752,1.40783,1.40721,1.40721,427600002.0
2006-09-07 14:04:00,1.40718,1.40734,1.4069,1.40699,422800001.0
2006-09-07 14:05:00,1.40699,1.40699,1.40663,1.40692,330500001.0
2006-09-07 14:06:00,1.40692,1.40727,1.40684,1.40701,329000000.0
2006-09-07 14:07:00,1.40709,1.40709,1.40651,1.40652,359700000.0
2006-09-07 14:08:00,1.40657,1.40673,1.40644,1.40651,395900000.0
2006-09-07 14:09:00,1.40646,1.40669,1.40637,1.4066,135300000.0
2006-09-07 14:10:00,1.40674,1.40698,1.4067,1.40685,297300001.0
2006-09-07 14:11:00,1.40675,1.40675,1.40631,1.40661,109100000.0
2006-09-07 14:12:00,1.40655,1.40676,1.40642,1.40657,261600000.0
2006-09-07 14:13:00,1.4067,1.40718,1.4067,1.40695,173600000.0
2006-09-07 14:14:00,1.40666,1.40666,1.40614,1.40625,213600000.0
2006-09-07 14:15:00,1.40635,1.40657,1.40608,1.40643,352800001.0
2006-09-07 14:16:00,1.40645,1.40686,1.40645,1.40686,200600000.0
2006-09-07 14:17:00,1.40688,1.40714,1.4065,1.40686,661000002.0
2006-09-07 14:18:00,1.40688,1.40719,1.40683,1.40719,388100002.0
2006-09-07 14:19:00,1.4071,1.40723,1.40674,1.40684,365500000.0
2006-09-07 14:20:00,1.40687,1.40699,1.40644,1.40699,205800001.0
2006-09-07 14:21:00,1.4069,1.40701,1.40668,1.40679,364900000.0
2006-09-07 14:22:00,1.40678,1.40678,1.40637,1.40655,597400001.0
2006-09-07 14:23:00,1.40671,1.40681,1.40652,1.40671,161800001.0
2006-09-07 14:24:00,1.40659,1.40723,1.40659,1.40682,421000001.0
2006-09-07 14:25:00,1.40683,1.4072,1.40675,1.40705,563300000.0
2006-09-07 14:26:00,1.40703,1.40715,1.40674,1.40697,561500002.0
2006-09-07 14:27:00,1.40704,1.40735,1.40692,1.40725,410600002.0
2006-09-07 14:28:00,1.40727,1.40737,1.40672,1.40727,38400000.0
2006-09-07 14:29:00,1.40718,1.40726,1.40696,1.40723,59900001.0
2006-09-07 14:30:00,1.40738,1.40781,1.40721,1.40777,48600000.0
2006-09-07 14:31:00,1.40755,1.40782,1.40747,1.40771,42400000.0
2006-09-07 14:32:00,1.40781,1.40816,1.40778,1.40815,20200000.0
2006-09-07 14:33:00,1.40771,1.40814,1.40759,1.40794,34700000.0
2006-09-07 14:34:00,1.4079,1.4079,1.40744,1.40744,39000000.0
2006-09-07 14:35:00,1.40774,1.40778,1.40758,1.40771,15800000.0
2006-09-07 14:36:00,1.40778,1.40778,1.40696,1.40696,49000001.0
2006-09-07 14:37:00,1.40742,1.40767,1.40738,1.40764,30800000.0
2006-09-07 14:38:00,1.4075,1.4075,1.40694,1.40726,21600000.0
2006-09-07 14:39:00,1.40722,1.40741,1.40666,1.40717,37000000.0
2006-09-07 14:40:00,1.40709,1.40752,1.40709,1.40744,27000000.0
2006-09-07 14:41:00,1.40745,1.40752,1.40726,1.40726,64300000.0
2006-09-07 14:42:00,1.407,1.40727,1.40659,1.40659,46000000.0
2006-09-07 14:43:00,1.40701,1.40737,1.40689,1.40697,40200000.0
2006-09-07 14:44:00,1.40674,1.40702,1.4065,1.40665,52100000.0
2006-09-07 14:45:00,1.40642,1.40668,1.40616,1.40644,39400000.0
2006-09-07 14:46:00,1.40659,1.40678,1.40651,1.40674,39800000.0
2006-09-07 14:47:00,1.40674,1.40714,1.40654,1.40714,32000000.0
2006-09-07 14:48:00,1.40714,1.40723,1.40651,1.40672,29200000.0
2006-09-07 14:49:00,1.40649,1.40649,1.40604,1.40607,63800000.0
2006-09-07 14:50:00,1.40606,1.40666,1.40606,1.40666,27600000.0
2006-09-07 14:51:00,1.40675,1.40675,1.40646,1.40647,51900000.0
2006-09-07 14:52:00,1.40635,1.40656,1.40634,1.40656,32400000.0
2006-09-07 14:53:00,1.40632,1.40658,1.40592,1.40633,35400000.0
2006-09-07 14:54:00,1.4066,1.4066,1.40628,1.40628,34200000.0
2006-09-07 14:55:00,1.40651,1.40669,1.40642,1.40645,29200000.0
2006-09-07 14:56:00,1.40658,1.40693,1.40648,1.4069,37800000.0
2006-09-07 14:57:00,1.40688,1.40693,1.40671,1.40678,33700000.0
2006-09-07 14:58:00,1.40673,1.40714,1.40669,1.40669,47800000.0
2006-09-07 14:59:00,1.40676,1.40691,1.40667,1.40675,48400000.0
2006-09-07 15:00:00,1.40684,1.40684,1.4063,1.4063,46800000.0
2006-09-07 15:01:00,1.40664,1.40664,1.40612,1.40619,50400001.0
2006-09-07 15:02:00,1.40633,1.40659,1.40621,1.40659,43900000.0
2006-09-07 15:03:00,1.4064,1.40688,1.40635,1.40647,39100000.0
2006-09-07 15:04:00,1.40651,1.40658,1.406,1.40632,33200000.0
2006-09-07 15:05:00,1.4064,1.40651,1.4063,1.40651,43700000.0
2006-09-07 15:06:00,1.40665,1.40705,1.40636,1.40699,50100000.0
2006-09-07 15:07:00,1.40724,1.40724,1.40688,1.40714,31200000.0
2006-09-07 15:08:00,1.40683,1.40703,1.4068,1.40687,51400000.0
2006-09-07 15:09:00,1.40662,1.40672,1.40641,1.40641,35000000.0
2006-09-07 15:10:00,1.40621,1.40636,1.40601,1.40613,43400000.0
2006-09-07 15:11:00,1.40604,1.40627,1.40588,1.40612,25600000.0
2006-09-07 15:12:00,1.40616,1.40651,1.40595,1.40615,30600000.0
2006-09-07 15:13:00,1.40644,1.4065,1.40619,1.4065,31200000.0
2006-09-07 15:14:00,1.40632,1.40685,1.40632,1.40677,33400000.0
2006-09-07 15:15:00,1.40692,1.40693,1.40647,1.40693,42400000.0
2006-09-07 15:16:00,1.40681,1.40706,1.40676,1.40702,22700000.0
2006-09-07 15:17:00,1.40705,1.4074,1.40704,1.40722,40800000.0
2006-09-07 15:18:00,1.40719,1.40731,1.40685,1.40725,48200000.0
2006-09-07 15:19:00,1.40717,1.40725,1.40689,1.40706,24800000.0
2006-09-07 15:20:00,1.40713,1.40735,1.40709,1.40716,57500001.0
2006-09-07 15:21:00,1.40713,1.40732,1.40707,1.40732,22000000.0
2006-09-07 15:22:00,1.407,1.40723,1.40695,1.40714,35300000.0
2006-09-07 15:23:00,1.40737,1.40737,1.40705,1.40718,31600000.0
2006-09-07 15:24:00,1.40736,1.40736,1.40711,1.4072,31500000.0
2006-09-07 15:25:00,1.40725,1.40735,1.40711,1.40711,28400000.0
2006-09-07 15:26:00,1.4072,1.40749,1.407,1.40749,25200000.0
2006-09-07 15:27:00,1.40733,1.40755,1.40694,1.40704,39800000.0
2006-09-07 15:28:00,1.40663,1.40668,1.40632,1.40645,34200000.0
2006-09-07 15:29:00,1.40624,1.40628,1.40611,1.40611,28800000.0
2006-09-07 15:30:00,1.40608,1.40608,1.40562,1.40607,24400000.0
2006-09-07 15:31:00,1.40603,1.40628,1.40598,1.40611,25200000.0
2006-09-07 15:32:00,1.40606,1.40637,1.40604,1.40637,48800000.0
2006-09-07 15:33:00,1.4064,1.40642,1.40602,1.4063,30600000.0
2006-09-07 15:34:00,1.40639,1.40653,1.40627,1.40627,34800000.0
2006-09-07 15:35:00,1.40612,1.40624,1.40588,1.40588,48200000.0
2006-09-07 15:36:00,1.4064,1.40666,1.40635,1.40636,45800000.0
2006-09-07 15:37:00,1.40642,1.40655,1.40625,1.40653,50600000.0
2006-09-07 15:38:00,1.40646,1.40662,1.40634,1.40662,34000000.0
2006-09-07 15:39:00,1.40669,1.40678,1.4066,1.4066,47900001.0
2006-09-07 15:40:00,1.40671,1.40671,1.40615,1.40615,29800000.0
2006-09-07 15:41:00,1.40612,1.40626,1.40575,1.40626,28000000.0
2006-09-07 15:42:00,1.40596,1.40645,1.40596,1.40645,25600000.0
2006-09-07 15:43:00,1.40653,1.40727,1.40653,1.40687,33400000.0
2006-09-07 15:44:00,1.40687,1.40692,1.40645,1.40674,25800000.0
2006-09-07 15:45:00,1.40666,1.40688,1.40656,1.40671,54700000.0
2006-09-07 15:46:00,1.40672,1.40693,1.40672,1.40677,25800000.0
2006-09-07 15:47:00,1.40685,1.40732,1.40674,1.40732,35400000.0
2006-09-07 15:48:00,1.40718,1.4075,1.40699,1.40703,33200000.0
2006-09-07 15:49:00,1.40714,1.40729,1.40702,1.40726,43400000.0
2006-09-07 15:50:00,1.40708,1.40722,1.40708,1.4072,18400000.0
2006-09-07 15:51:00,1.40713,1.40736,1.40707,1.40727,28200000.0
2006-09-07 15:52:00,1.40722,1.40736,1.40711,1.40717,45600000.0
2006-09-07 15:53:00,1.40719,1.40749,1.40719,1.40749,52000000.0
2006-09-07 15:54:00,1.40748,1.40748,1.4071,1.40724,19600000.0
2006-09-07 15:55:00,1.40739,1.4074,1.40699,1.40716,41600000.0
2006-09-07 15:56:00,1.40732,1.40762,1.40725,1.40751,36800000.0
2006-09-07 15:57:00,1.4074,1.40751,1.40708,1.40708,29600000.0
2006-09-07 15:58:00,1.40726,1.40726,1.40681,1.40693,50300000.0
2006-09-07 15:59:00,1.40678,1.40718,1.40671,1.40707,44800000.0
2006-09-07 16:00:00,1.40671,1.40829,1.40671,1.40808,32600000.0
2006-09-07 16:01:00,1.40787,1.40831,1.4078,1.40821,38400000.0
2006-09-07 16:02:00,1.40827,1.40877,1.40827,1.40872,20800000.0
2006-09-07 16:03:00,1.40856,1.40857,1.40822,1.40838,32600000.0
2006-09-07 16:04:00,1.40836,1.40865,1.40826,1.40847,42000000.0
2006-09-07 16:05:00,1.40851,1.40863,1.40834,1.4086,41600001.0
2006-09-07 16:06:00,1.40826,1.40857,1.40817,1.40827,27800000.0
2006-09-07 16:07:00,1.40832,1.40869,1.40832,1.40866,45900000.0
2006-09-07 16:08:00,1.4086,1.40894,1.4086,1.40885,37400000.0
2006-09-07 16:09:00,1.40875,1.40893,1.40863,1.4088,39900000.0
2006-09-07 16:10:00,1.40883,1.40913,1.40879,1.40913,49800000.0
2006-09-07 16:11:00,1.40866,1.40871,1.40843,1.40858,30600000.0
2006-09-07 16:12:00,1.40845,1.40845,1.40819,1.40834,40900000.0
2006-09-07 16:13:00,1.4081,1.40836,1.40799,1.40836,23200000.0
2006-09-07 16:14:00,1.40818,1.40853,1.40818,1.40853,46400000.0
2006-09-07 16:15:00,1.4083,1.40846,1.40827,1.40846,27000000.0
2006-09-07 16:16:00,1.40836,1.40868,1.40836,1.40857,41800000.0
2006-09-07 16:17:00,1.40844,1.40904,1.40841,1.40904,20400000.0
2006-09-07 16:18:00,1.40896,1.40896,1.4087,1.40874,30400000.0
2006-09-07 16:19:00,1.40884,1.40884,1.40848,1.40867,44000001.0
2006-09-07 16:20:00,1.40869,1.40891,1.40869,1.40885,44200000.0
2006-09-07 16:21:00,1.40899,1.40899,1.4084,1.40884,29800000.0
2006-09-07 16:22:00,1.40897,1.40913,1.40862,1.40878,36200000.0
2006-09-07 16:23:00,1.40877,1.40877,1.40827,1.40837,37200000.0
2006-09-07 16:24:00,1.40849,1.40859,1.40818,1.40822,22600000.0
2006-09-07 16:25:00,1.40836,1.40875,1.40782,1.4086,30400000.0
2006-09-07 16:26:00,1.40864,1.40864,1.40826,1.40835,77400001.0
2006-09-07 16:27:00,1.40845,1.4088,1.40842,1.40842,46600000.0
2006-09-07 16:28:00,1.40856,1.40871,1.40849,1.40866,51800000.0
2006-09-07 16:29:00,1.40869,1.40894,1.40856,1.40888,30200000.0
2006-09-07 16:30:00,1.40891,1.40964,1.40891,1.4094,45300000.0
2006-09-07 16:31:00,1.40953,1.40967,1.40926,1.40967,49700000.0
2006-09-07 16:32:00,1.40984,1.40984,1.40902,1.40938,32800000.0
2006-09-07 16:33:00,1.40947,1.40948,1.40923,1.40943,39700000.0
2006-09-07 16:34:00,1.40952,1.4096,1.40913,1.4094,53700000.0
2006-09-07 16:35:00,1.40956,1.40965,1.40908,1.40933,33300000.0
2006-09-07 16:36:00,1.40908,1.40922,1.40891,1.40922,36500000.0
2006-09-07 16:37:00,1.40924,1.40924,1.4089,1.4089,52500000.0
2006-09-07 16:38:00,1.40898,1.40914,1.40881,1.40888,46800000.0
2006-09-07 16:39:00,1.40889,1.40892,1.40877,1.40892,25200000.0
2006-09-07 16:40:00,1.40881,1.40968,1.40881,1.40958,34600000.0
2006-09-07 16:41:00,1.40924,1.40987,1.40924,1.40974,45600000.0
2006-09-07 16:42:00,1.40974,1.41036,1.40974,1.41032,30400000.0
2006-09-07 16:43:00,1.41028,1.41034,1.41015,1.41016,54000000.0
2006-09-07 16:44:00,1.4102,1.41038,1.41019,1.41037,51600000.0
2006-09-07 16:45:00,1.41013,1.41044,1.41009,1.4104,54600000.0
2006-09-07 16:46:00,1.41067,1.41134,1.4105,1.41125,38200000.0
2006-09-07 16:47:00,1.41129,1.41142,1.41098,1.41113,45800000.0
2006-09-07 16:48:00,1.41141,1.41141,1.41101,1.4112,28000000.0
2006-09-07 16:49:00,1.41122,1.41149,1.41102,1.41149,39000000.0
2006-09-07 16:50:00,1.41156,1.41254,1.41152,1.4125,53000000.0
2006-09-07 16:51:00,1.41246,1.41251,1.41224,1.41243,25400000.0
2006-09-07 16:52:00,1.41223,1.41226,1.41202,1.41202,46000000.0
2006-09-07 16:53:00,1.41197,1.41204,1.41172,1.4118,54000000.0
2006-09-07 16:54:00,1.4118,1.41272,1.4118,1.41272,34200000.0
2006-09-07 16:55:00,1.41266,1.41266,1.41207,1.41257,40100000.0
2006-09-07 16:56:00,1.41256,1.4127,1.41237,1.41245,43400000.0
2006-09-07 16:57:00,1.41238,1.41263,1.4123,1.41259,34000000.0
2006-09-07 16:58:00,1.41262,1.41266,1.41242,1.4125,34000000.0
2006-09-07 16:59:00,1.41268,1.41308,1.41261,1.41308,30200000.0
2006-09-07 17:00:00,1.41248,1.41319,1.41248,1.41298,27600000.0
2006-09-07 17:01:00,1.41273,1.41288,1.41246,1.41286,51800000.0
2006-09-07 17:02:00,1.41277,1.41296,1.41247,1.41247,23000000.0
2006-09-07 17:03:00,1.41252,1.41256,1.4124,1.4125,44800000.0
2006-09-07 17:04:00,1.41228,1.41278,1.41198,1.41265,26200000.0
2006-09-07 17:05:00,1.41259,1.41283,1.4124,1.41283,30400000.0
2006-09-07 17:06:00,1.41277,1.41339,1.41268,1.41335,39300000.0
2006-09-07 17:07:00,1.41329,1.41349,1.41308,1.41341,44600000.0
2006-09-07 17:08:00,1.41348,1.41385,1.41316,1.41338,32400000.0
2006-09-07 17:09:00,1.41337,1.4137,1.41313,1.4137,56100000.0
2006-09-07 17:10:00,1.41382,1.41409,1.41366,1.41369,34000000.0
2006-09-07 17:11:00,1.41383,1.41397,1.41365,1.41375,38400000.0
2006-09-07 17:12:00,1.41378,1.4139,1.41348,1.41378,29000000.0
2006-09-07 17:13:00,1.41367,1.41383,1.41366,1.41383,34400000.0
2006-09-07 17:14:00,1.4134,1.41388,1.4134,1.41347,82200001.0
2006-09-07 17:15:00,1.41374,1.41374,1.41328,1.4133,49400001.0
2006-09-07 17:16:00,1.41316,1.41347,1.4131,1.41314,33000000.0
2006-09-07 17:17:00,1.41311,1.41336,1.41262,1.41302,37700000.0
2006-09-07 17:18:00,1.41313,1.41328,1.41281,1.41328,37600000.0
2006-09-07 17:19:00,1.4131,1.41352,1.4131,1.41352,33000000.0
2006-09-07 17:20:00,1.41357,1.41389,1.41357,1.41389,33000000.0
2006-09-07 17:21:00,1.41425,1.41425,1.41375,1.41405,38200000.0
2006-09-07 17:22:00,1.41398,1.41412,1.41385,1.41385,38000000.0
2006-09-07 17:23:00,1.41361,1.41411,1.41361,1.41411,33200000.0
2006-09-07 17:24:00,1.41394,1.41394,1.41364,1.41379,34100000.0
2006-09-07 17:25:00,1.41362,1.41397,1.41357,1.4138,35200000.0
2006-09-07 17:26:00,1.41372,1.41391,1.41362,1.41362,30400000.0
2006-09-07 17:27:00,1.41355,1.41355,1.41318,1.4132,32800000.0
2006-09-07 17:28:00,1.41353,1.41362,1.41335,1.41347,36900000.0
2006-09-07 17:29:00,1.41354,1.41388,1.41333,1.41388,52900000.0
2006-09-07 17:30:00,1.41393,1.41397,1.41356,1.41376,44400000.0
2006-09-07 17:31:00,1.41373,1.41374,1.41324,1.41324,29900000.0
2006-09-07 17:32:00,1.41342,1.41376,1.41342,1.41354,32600000.0
2006-09-07 17:33:00,1.41353,1.41363,1.4134,1.4134,50900000.0
2006-09-07 17:34:00,1.41344,1.41356,1.41307,1.41336,38600000.0
2006-09-07 17:35:00,1.41337,1.41359,1.41323,1.41359,49800001.0
2006-09-07 17:36:00,1.41349,1.41359,1.41324,1.41339,45600000.0
2006-09-07 17:37:00,1.41332,1.41339,1.41283,1.41316,33400000.0
2006-09-07 17:38:00,1.41276,1.41333,1.41276,1.4129,52600000.0
2006-09-07 17:39:00,1.41322,1.41326,1.41312,1.4132,23400000.0
2006-09-07 17:40:00,1.41293,1.4133,1.41293,1.41305,38000000.0
2006-09-07 17:41:00,1.41331,1.41331,1.41297,1.41305,42000000.0
2006-09-07 17:42:00,1.41291,1.41307,1.41253,1.41298,39800000.0
2006-09-07 17:43:00,1.41305,1.41315,1.41282,1.41315,44600000.0
2006-09-07 17:44:00,1.41304,1.41314,1.41285,1.41285,49500000.0
2006-09-07 17:45:00,1.41299,1.41307,1.41275,1.41283,24600000.0
2006-09-07 17:46:00,1.41276,1.41293,1.41252,1.41261,51600000.0
2006-09-07 17:47:00,1.41245,1.41276,1.41245,1.41248,33000000.0
2006-09-07 17:48:00,1.41246,1.41281,1.41223,1.41281,63600000.0
2006-09-07 17:49:00,1.41294,1.41296,1.41255,1.41282,27800000.0
2006-09-07 17:50:00,1.41271,1.41271,1.41248,1.41263,34200000.0
2006-09-07 17:51:00,1.41259,1.41281,1.41228,1.41236,17600000.0
2006-09-07 17:52:00,1.41244,1.41244,1.41216,1.41222,24500000.0
2006-09-07 17:53:00,1.41222,1.41242,1.41218,1.41238,25800000.0
2006-09-07 17:54:00,1.41234,1.41249,1.41187,1.41227,30000000.0
2006-09-07 17:55:00,1.41225,1.41258,1.41178,1.41258,33000000.0
2006-09-07 17:56:00,1.41241,1.41257,1.41234,1.4124,24800000.0
2006-09-07 17:57:00,1.41242,1.41274,1.41236,1.41272,39600000.0
2006-09-07 17:58:00,1.41274,1.41274,1.41243,1.4127,65400000.0
2006-09-07 17:59:00,1.41326,1.415,1.41288,1.415,38200000.0
2006-09-07 18:00:00,1.41528,1.41554,1.41457,1.41457,56700000.0
2006-09-07 18:01:00,1.4144,1.41452,1.41388,1.41399,43600000.0
2006-09-07 18:02:00,1.41403,1.41415,1.41392,1.41415,56600000.0
2006-09-07 18:03:00,1.41399,1.41419,1.4138,1.4138,29800000.0
2006-09-07 18:04:00,1.41398,1.41407,1.4138,1.4138,31400000.0
2006-09-07 18:05:00,1.4138,1.41385,1.41357,1.41359,48200000.0
2006-09-07 18:06:00,1.41351,1.41374,1.41338,1.41341,67100000.0
2006-09-07 18:07:00,1.4138,1.41399,1.4136,1.4136,33600000.0
2006-09-07 18:08:00,1.41349,1.41369,1.41309,1.41316,39600000.0
2006-09-07 18:09:00,1.41292,1.41314,1.41279,1.41296,35500000.0
2006-09-07 18:10:00,1.41288,1.41289,1.4126,1.41272,34300000.0
2006-09-07 18:11:00,1.41284,1.41303,1.41268,1.41295,58600000.0
2006-09-07 18:12:00,1.413,1.413,1.41267,1.41267,42000000.0
2006-09-07 18:13:00,1.41279,1.41312,1.41279,1.41311,35200000.0
2006-09-07 18:14:00,1.41222,1.41297,1.41222,1.41272,30400000.0
2006-09-07 18:15:00,1.41241,1.41252,1.41232,1.41249,54200000.0
2006-09-07 18:16:00,1.41268,1.41272,1.41242,1.41242,33800000.0
2006-09-07 18:17:00,1.41275,1.41285,1.41246,1.41246,55600000.0
2006-09-07 18:18:00,1.41241,1.41254,1.41215,1.41249,43300000.0
2006-09-07 18:19:00,1.41271,1.41271,1.4123,1.41248,32700000.0
2006-09-07 18:20:00,1.41262,1.41282,1.41256,1.41256,38400001.0
2006-09-07 18:21:00,1.41262,1.41279,1.41246,1.41257,43800000.0
2006-09-07 18:22:00,1.41278,1.41317,1.41278,1.41305,29400000.0
2006-09-07 18:23:00,1.41306,1.41321,1.41306,1.41316,28000000.0
2006-09-07 18:24:00,1.41298,1.4131,1.4128,1.4128,46000000.0
2006-09-07 18:25:00,1.4131,1.41331,1.413,1.41307,46000000.0
2006-09-07 18:26:00,1.41293,1.41293,1.41239,1.41239,28200000.0
2006-09-07 18:27:00,1.41229,1.41288,1.41215,1.41286,52200000.0
2006-09-07 18:28:00,1.41273,1.41284,1.41269,1.41271,24800000.0
2006-09-07 18:29:00,1.41277,1.41329,1.41277,1.41315,24200000.0
2006-09-07 18:30:00,1.41333,1.41352,1.41325,1.41337,43900000.0
2006-09-07 18:31:00,1.41347,1.41355,1.41324,1.41347,31400000.0
2006-09-07 18:32:00,1.41378,1.41389,1.41358,1.41382,39900000.0
2006-09-07 18:33:00,1.41393,1.41393,1.41361,1.41373,55600000.0
2006-09-07 18:34:00,1.41403,1.41422,1.41389,1.41405,35000000.0
2006-09-07 18:35:00,1.41405,1.41414,1.41388,1.41409,44800000.0
2006-09-07 18:36:00,1.4138,1.41416,1.4138,1.41393,43300000.0
2006-09-07 18:37:00,1.41407,1.41414,1.41391,1.4141,29000000.0
2006-09-07 18:38:00,1.41391,1.4141,1.41377,1.4141,32800000.0
2006-09-07 18:39:00,1.41386,1.41416,1.41386,1.41401,25200000.0
2006-09-07 18:40:00,1.41393,1.41396,1.41362,1.41362,30400000.0
2006-09-07 18:41:00,1.41362,1.41384,1.41362,1.41384,44900000.0
2006-09-07 18:42:00,1.41381,1.41384,1.41363,1.4138,41400000.0
2006-09-07 18:43:00,1.41368,1.41399,1.41364,1.41376,27000000.0
2006-09-07 18:44:00,1.41379,1.41384,1.41368,1.41372,26800000.0
2006-09-07 18:45:00,1.41397,1.41402,1.41375,1.41375,36200000.0
2006-09-07 18:46:00,1.41387,1.41387,1.41369,1.41369,23400000.0
2006-09-07 18:47:00,1.41384,1.41388,1.4138,1.41384,34100000.0
2006-09-07 18:48:00,1.41384,1.41417,1.41384,1.41396,38600000.0
2006-09-07 18:49:00,1.41402,1.41418,1.41386,1.41405,30200000.0
2006-09-07 18:50:00,1.41417,1.41425,1.41397,1.41414,49200000.0
2006-09-07 18:51:00,1.41415,1.41422,1.41402,1.41408,24000000.0
2006-09-07 18:52:00,1.41382,1.41412,1.41382,1.41396,41800000.0
2006-09-07 18:53:00,1.41396,1.4141,1.41396,1.41398,37600001.0
2006-09-07 18:54:00,1.41405,1.41412,1.4137,1.41412,65600001.0
2006-09-07 18:55:00,1.41396,1.41423,1.41396,1.41423,39800000.0
2006-09-07 18:56:00,1.41414,1.41448,1.41414,1.41414,39000000.0
2006-09-07 18:57:00,1.41453,1.41459,1.41445,1.41445,26500000.0
2006-09-07 18:58:00,1.41445,1.41458,1.41443,1.41448,50800000.0
2006-09-07 18:59:00,1.41464,1.41487,1.41438,1.41487,33000000.0
2006-09-07 19:00:00,1.41498,1.41498,1.41444,1.41475,36600000.0
2006-09-07 19:01:00,1.41473,1.41473,1.41432,1.41441,92700000.0
2006-09-07 19:02:00,1.41441,1.4145,1.41433,1.41441,15600000.0
2006-09-07 19:03:00,1.41428,1.41452,1.41418,1.41438,44400000.0
2006-09-07 19:04:00,1.41431,1.4144,1.41393,1.41414,20400000.0
2006-09-07 19:05:00,1.41416,1.41425,1.41398,1.41401,31800000.0
2006-09-07 19:06:00,1.41433,1.41446,1.41433,1.41437,19600000.0
2006-09-07 19:07:00,1.41423,1.41448,1.41398,1.41448,49600000.0
2006-09-07 19:08:00,1.41427,1.4145,1.41417,1.41417,39000000.0
2006-09-07 19:09:00,1.41424,1.41424,1.41398,1.41404,29500000.0
2006-09-07 19:10:00,1.41433,1.41443,1.41398,1.41398,34200000.0
2006-09-07 19:11:00,1.41424,1.41424,1.41397,1.41399,60100000.0
2006-09-07 19:12:00,1.41375,1.41406,1.41374,1.41406,59000002.0
2006-09-07 19:13:00,1.41415,1.41425,1.41411,1.41424,41100000.0
2006-09-07 19:14:00,1.41406,1.41429,1.41396,1.41429,50600000.0
2006-09-07 19:15:00,1.41417,1.41417,1.41389,1.41416,21800000.0
2006-09-07 19:16:00,1.41394,1.41427,1.41394,1.41414,28400000.0
2006-09-07 19:17:00,1.4141,1.41424,1.41386,1.41392,50300000.0
2006-09-07 19:18:00,1.41403,1.41409,1.4139,1.41405,23000000.0
2006-09-07 19:19:00,1.41425,1.41425,1.41379,1.41417,35400000.0
2006-09-07 19:20:00,1.41418,1.41423,1.41391,1.41421,41300000.0
2006-09-07 19:21:00,1.41404,1.41442,1.41404,1.4144,28200000.0
2006-09-07 19:22:00,1.41447,1.41447,1.41427,1.41442,26800000.0
2006-09-07 19:23:00,1.41418,1.4144,1.41392,1.41438,42000000.0
2006-09-07 19:24:00,1.41447,1.41467,1.41429,1.41464,41000000.0
2006-09-07 19:25:00,1.41473,1.41473,1.41443,1.41466,57800000.0
2006-09-07 19:26:00,1.41446,1.41474,1.41432,1.41463,37800000.0
2006-09-07 19:27:00,1.41464,1.41499,1.41449,1.41499,37800000.0
2006-09-07 19:28:00,1.41507,1.41538,1.41491,1.41523,42800000.0
2006-09-07 19:29:00,1.41545,1.4155,1.41509,1.41543,32800000.0
2006-09-07 19:30:00,1.41554,1.41561,1.41549,1.41549,39400000.0
2006-09-07 19:31:00,1.41559,1.41559,1.41524,1.41541,63200001.0
2006-09-07 19:32:00,1.41546,1.4157,1.4153,1.41563,27400000.0
2006-09-07 19:33:00,1.4157,1.41577,1.41551,1.41569,47200000.0
2006-09-07 19:34:00,1.4156,1.41572,1.41537,1.41556,25400000.0
2006-09-07 19:35:00,1.41553,1.41572,1.41528,1.41572,55200001.0
2006-09-07 19:36:00,1.41546,1.41566,1.4153,1.41533,36400000.0
2006-09-07 19:37:00,1.41537,1.4154,1.41501,1.41501,32900000.0
2006-09-07 19:38:00,1.41506,1.4154,1.41506,1.41506,35400000.0
2006-09-07 19:39:00,1.41514,1.41519,1.41498,1.41519,46600000.0
2006-09-07 19:40:00,1.41494,1.41506,1.41481,1.41499,33600000.0
2006-09-07 19:41:00,1.415,1.41514,1.41493,1.41514,21800000.0
2006-09-07 19:42:00,1.41504,1.41516,1.41473,1.41516,42600000.0
2006-09-07 19:43:00,1.4151,1.4152,1.41473,1.41505,24800000.0
2006-09-07 19:44:00,1.41485,1.41492,1.4148,1.41489,47000000.0
2006-09-07 19:45:00,1.41476,1.4148,1.41467,1.41476,33700000.0
2006-09-07 19:46:00,1.41481,1.41505,1.41461,1.41461,44700000.0
2006-09-07 19:47:00,1.41496,1.41504,1.41482,1.41504,41800000.0
2006-09-07 19:48:00,1.41502,1.41502,1.41486,1.41489,37800000.0
2006-09-07 19:49:00,1.4148,1.41511,1.4148,1.41511,48100000.0
2006-09-07 19:50:00,1.41523,1.41523,1.41486,1.41503,67600001.0
2006-09-07 19:51:00,1.41494,1.41514,1.41491,1.41511,45600000.0
2006-09-07 19:52:00,1.41507,1.41518,1.4149,1.41509,37800000.0
2006-09-07 19:53:00,1.41503,1.41517,1.4148,1.41508,45500000.0
2006-09-07 19:54:00,1.41509,1.41511,1.41502,1.41505,30400000.0
2006-09-07 19:55:00,1.41496,1.41505,1.41474,1.41474,25200000.0
2006-09-07 19:56:00,1.41461,1.41475,1.41437,1.41448,37500000.0
2006-09-07 19:57:00,1.41465,1.41467,1.41446,1.41463,25600000.0
2006-09-07 19:58:00,1.4145,1.41465,1.4145,1.41453,23200000.0
2006-09-07 19:59:00,1.41463,1.41463,1.41447,1.41447,39600000.0
2006-09-07 20:00:00,1.41436,1.41444,1.41408,1.41408,39400000.0
2006-09-07 20:01:00,1.41442,1.41457,1.41429,1.4143,47800000.0
2006-09-07 20:02:00,1.41423,1.41425,1.41404,1.41415,50900000.0
2006-09-07 20:03:00,1.41425,1.41425,1.414,1.41415,21800000.0
2006-09-07 20:04:00,1.4142,1.4144,1.414,1.41421,40600000.0
2006-09-07 20:05:00,1.41421,1.41437,1.41399,1.41402,35900000.0
2006-09-07 20:06:00,1.41411,1.41428,1.41399,1.41406,37400000.0
2006-09-07 20:07:00,1.41401,1.41418,1.41379,1.41416,40200000.0
2006-09-07 20:08:00,1.41416,1.41416,1.41369,1.41401,26800000.0
2006-09-07 20:09:00,1.41412,1.41426,1.41412,1.41421,39600000.0
2006-09-07 20:10:00,1.41399,1.41451,1.41399,1.41425,42100000.0
2006-09-07 20:11:00,1.41429,1.41429,1.41393,1.414,21200000.0
2006-09-07 20:12:00,1.41418,1.41429,1.41384,1.41417,51500000.0
2006-09-07 20:13:00,1.41424,1.41431,1.41415,1.41419,24600000.0
2006-09-07 20:14:00,1.41393,1.41412,1.41329,1.41386,36100000.0
2006-09-07 20:15:00,1.41402,1.41402,1.41383,1.4139,42000000.0
2006-09-07 20:16:00,1.41372,1.41398,1.4136,1.41369,48200000.0
2006-09-07 20:17:00,1.41382,1.41393,1.41335,1.41373,45200000.0
2006-09-07 20:18:00,1.41373,1.41377,1.41353,1.4136,22600000.0
2006-09-07 20:19:00,1.4138,1.41383,1.41367,1.41374,64400000.0
2006-09-07 20:20:00,1.41376,1.41391,1.41364,1.41391,36800001.0
2006-09-07 20:21:00,1.41371,1.41373,1.41354,1.41373,38600000.0
2006-09-07 20:22:00,1.41379,1.41383,1.41366,1.41375,25800000.0
2006-09-07 20:23:00,1.41379,1.41384,1.4135,1.41373,60800000.0
2006-09-07 20:24:00,1.41383,1.41383,1.41366,1.41368,37000000.0
2006-09-07 20:25:00,1.41387,1.41387,1.41348,1.41348,45000000.0
2006-09-07 20:26:00,1.41364,1.41369,1.41334,1.41367,37000000.0
2006-09-07 20:27:00,1.41383,1.41393,1.41341,1.41364,39800000.0
2006-09-07 20:28:00,1.41379,1.41411,1.41378,1.41411,30600000.0
2006-09-07 20:29:00,1.4141,1.41413,1.41362,1.41403,45400000.0
2006-09-07 20:30:00,1.41407,1.41407,1.4138,1.41396,22000000.0
2006-09-07 20:31:00,1.4139,1.41398,1.41357,1.41397,37600000.0
2006-09-07 20:32:00,1.41369,1.41397,1.41329,1.41397,41600000.0
2006-09-07 20:33:00,1.414,1.414,1.41369,1.4139,38400000.0
2006-09-07 20:34:00,1.41367,1.41386,1.41358,1.41386,48300000.0
2006-09-07 20:35:00,1.41384,1.41397,1.41377,1.41382,58500000.0
2006-09-07 20:36:00,1.4139,1.4141,1.41382,1.4139,39000000.0
2006-09-07 20:37:00,1.41396,1.41408,1.41377,1.41408,42600000.0
2006-09-07 20:38:00,1.41421,1.41437,1.41412,1.4143,34800000.0
2006-09-07 20:39:00,1.41401,1.41429,1.41396,1.41411,67900000.0
2006-09-07 20:40:00,1.41396,1.41435,1.41386,1.41386,22000000.0
2006-09-07 20:41:00,1.41374,1.41385,1.41348,1.41385,50600000.0
2006-09-07 20:42:00,1.4137,1.41375,1.41335,1.41372,30000000.0
2006-09-07 20:43:00,1.41386,1.41419,1.41378,1.41378,29300000.0
2006-09-07 20:44:00,1.41398,1.41415,1.41379,1.414,28400000.0
2006-09-07 20:45:00,1.41373,1.41373,1.41349,1.41349,40200000.0
2006-09-07 20:46:00,1.41335,1.41335,1.41288,1.41292,46900000.0
2006-09-07 20:47:00,1.41294,1.41299,1.41251,1.41297,53300000.0
2006-09-07 20:48:00,1.41292,1.41315,1.41292,1.41292,38800000.0
2006-09-07 20:49:00,1.41299,1.41315,1.41299,1.41315,30600000.0
2006-09-07 20:50:00,1.41324,1.41324,1.41306,1.4132,47800001.0
2006-09-07 20:51:00,1.41313,1.41336,1.41302,1.41313,22000000.0
2006-09-07 20:52:00,1.4131,1.41326,1.41299,1.41314,24800000.0
2006-09-07 20:53:00,1.41297,1.4131,1.41296,1.41298,44100000.0
2006-09-07 20:54:00,1.4126,1.41302,1.4126,1.41302,61400001.0
2006-09-07 20:55:00,1.41304,1.41333,1.41294,1.4133,36300000.0
2006-09-07 20:56:00,1.4131,1.4134,1.41308,1.4134,23000000.0
2006-09-07 20:57:00,1.41344,1.41344,1.41299,1.41299,42000001.0
2006-09-07 20:58:00,1.41301,1.41301,1.41274,1.41292,72100000.0
2006-09-07 20:59:00,1.41291,1.41309,1.41288,1.41302,50400000.0
2006-09-07 21:00:00,1.41288,1.41297,1.41259,1.41285,27800000.0
2006-09-07 21:01:00,1.41281,1.41309,1.41245,1.41245,29100000.0
2006-09-07 21:02:00,1.41278,1.41322,1.41254,1.41322,35200000.0
2006-09-07 21:03:00,1.41315,1.41315,1.41292,1.41292,30600000.0
2006-09-07 21:04:00,1.41305,1.41305,1.41287,1.41305,34200000.0
2006-09-07 21:05:00,1.41265,1.41293,1.41261,1.41273,32600000.0
2006-09-07 21:06:00,1.41287,1.41288,1.4126,1.41288,33700000.0
2006-09-07 21:07:00,1.41274,1.41274,1.41241,1.41254,30800000.0
2006-09-07 21:08:00,1.41243,1.41256,1.41233,1.41256,49600000.0
2006-09-07 21:09:00,1.41266,1.41266,1.41215,1.4123,37400000.0
2006-09-07 21:10:00,1.41244,1.41244,1.41215,1.41231,49200000.0
2006-09-07 21:11:00,1.41243,1.41287,1.41236,1.41269,23800000.0
2006-09-07 21:12:00,1.41275,1.41298,1.41267,1.4128,46400000.0
2006-09-07 21:13:00,1.41276,1.41296,1.41273,1.41279,75200001.0
2006-09-07 21:14:00,1.4127,1.41316,1.41251,1.41298,43900000.0
2006-09-07 21:15:00,1.41282,1.41299,1.41282,1.41292,42400000.0
2006-09-07 21:16:00,1.41265,1.41305,1.41265,1.41305,40200000.0
2006-09-07 21:17:00,1.41292,1.41292,1.41253,1.41253,36400000.0
2006-09-07 21:18:00,1.41309,1.41309,1.41242,1.41285,42000000.0
2006-09-07 21:19:00,1.41292,1.41292,1.41251,1.41254,24000000.0
2006-09-07 21:20:00,1.41257,1.41279,1.41253,1.41259,39800000.0
2006-09-07 21:21:00,1.41251,1.41272,1.41246,1.41259,35200000.0
2006-09-07 21:22:00,1.41214,1.41256,1.41214,1.41231,30200000.0
2006-09-07 21:23:00,1.4124,1.41261,1.41211,1.41211,48200000.0
2006-09-07 21:24:00,1.41245,1.4128,1.41233,1.41245,61600000.0
2006-09-07 21:25:00,1.41254,1.41287,1.41243,1.41243,39600000.0
2006-09-07 21:26:00,1.41271,1.41275,1.41248,1.41248,27600000.0
2006-09-07 21:27:00,1.41251,1.41274,1.41251,1.41267,32600000.0
2006-09-07 21:28:00,1.41255,1.41275,1.41255,1.41261,39300000.0
2006-09-07 21:29:00,1.41255,1.41263,1.41239,1.41263,40400000.0
2006-09-07 21:30:00,1.41269,1.41279,1.41252,1.41271,45200000.0
2006-09-07 21:31:00,1.41276,1.41276,1.41258,1.41265,36300000.0
2006-09-07 21:32:00,1.4127,1.4127,1.41249,1.41254,36800000.0
2006-09-07 21:33:00,1.41263,1.4127,1.41241,1.41254,30600000.0
2006-09-07 21:34:00,1.41255,1.41255,1.41224,1.41231,38800000.0
2006-09-07 21:35:00,1.41238,1.41271,1.4121,1.41271,35400000.0
2006-09-07 21:36:00,1.41275,1.41275,1.4123,1.41267,42400000.0
2006-09-07 21:37:00,1.41274,1.41274,1.41258,1.41265,56200002.0
2006-09-07 21:38:00,1.41279,1.4128,1.41254,1.41278,27900000.0
2006-09-07 21:39:00,1.41272,1.41292,1.41272,1.4129,33600000.0
2006-09-07 21:40:00,1.4127,1.4129,1.4127,1.41288,28400000.0
2006-09-07 21:41:00,1.41288,1.41303,1.41275,1.41278,34200000.0
2006-09-07 21:42:00,1.41288,1.41293,1.41253,1.41253,44600000.0
2006-09-07 21:43:00,1.41278,1.41297,1.41264,1.41297,37800000.0
2006-09-07 21:44:00,1.41296,1.41315,1.41276,1.413,33800000.0
2006-09-07 21:45:00,1.41305,1.41309,1.41296,1.41301,29600000.0
2006-09-07 21:46:00,1.4131,1.4132,1.4127,1.41286,43600000.0
2006-09-07 21:47:00,1.41285,1.41311,1.41285,1.41292,29000000.0
2006-09-07 21:48:00,1.41312,1.41312,1.41285,1.41286,59000000.0
2006-09-07 21:49:00,1.41288,1.41302,1.41282,1.41296,23700000.0
2006-09-07 21:50:00,1.41305,1.41307,1.41287,1.41287,42200000.0
2006-09-07 21:51:00,1.41278,1.41297,1.41278,1.41294,41400000.0
2006-09-07 21:52:00,1.41287,1.41303,1.41282,1.413,53200000.0
2006-09-07 21:53:00,1.41318,1.4133,1.41306,1.41306,34200000.0
2006-09-07 21:54:00,1.41317,1.41348,1.41302,1.41315,51400000.0
2006-09-07 21:55:00,1.41305,1.41305,1.41277,1.41297,50300000.0
2006-09-07 21:56:00,1.41306,1.41315,1.41296,1.413,41200000.0
2006-09-07 21:57:00,1.41298,1.41309,1.41262,1.41288,25200000.0
2006-09-07 21:58:00,1.41278,1.41291,1.41273,1.41273,34200000.0
2006-09-07 21:59:00,1.41279,1.41293,1.41264,1.41273,35600000.0
2006-09-07 22:00:00,1.41287,1.41311,1.41287,1.41311,39200000.0
2006-09-07 22:01:00,1.41299,1.41316,1.41289,1.413,32800000.0
2006-09-07 22:02:00,1.41296,1.41299,1.41276,1.41277,46700001.0
2006-09-07 22:03:00,1.41298,1.41303,1.41278,1.41303,37600000.0
2006-09-07 22:04:00,1.41297,1.41307,1.41273,1.41298,34900000.0
2006-09-07 22:05:00,1.41313,1.4132,1.41298,1.4132,34000000.0
2006-09-07 22:06:00,1.41322,1.41322,1.41278,1.41308,26600000.0
2006-09-07 22:07:00,1.41304,1.4136,1.41304,1.41335,39100000.0
2006-09-07 22:08:00,1.413,1.41338,1.413,1.41338,37800000.0
2006-09-07 22:09:00,1.41334,1.41339,1.4131,1.41323,23400000.0
2006-09-07 22:10:00,1.41314,1.41319,1.41291,1.41308,59400000.0
2006-09-07 22:11:00,1.41303,1.41331,1.41302,1.41302,25600000.0
2006-09-07 22:12:00,1.41291,1.41291,1.41265,1.41265,56400000.0
2006-09-07 22:13:00,1.41278,1.41287,1.41276,1.41276,28200000.0
2006-09-07 22:14:00,1.41267,1.41312,1.41267,1.41291,35400000.0
2006-09-07 22:15:00,1.41307,1.41328,1.41302,1.4131,44600000.0
2006-09-07 22:16:00,1.41305,1.41308,1.41282,1.41282,44600000.0
2006-09-07 22:17:00,1.41306,1.41314,1.41289,1.41302,21200000.0
2006-09-07 22:18:00,1.41319,1.41322,1.41312,1.41312,50300001.0
2006-09-07 22:19:00,1.41302,1.41326,1.41302,1.41315,23400000.0
2006-09-07 22:20:00,1.41306,1.41308,1.41283,1.41308,49100000.0
2006-09-07 22:21:00,1.413,1.41315,1.41275,1.41302,46100000.0
2006-09-07 22:22:00,1.41309,1.41309,1.41283,1.41305,46600000.0
2006-09-07 22:23:00,1.41316,1.41316,1.4129,1.41293,26500000.0
2006-09-07 22:24:00,1.41307,1.41314,1.41282,1.41294,52800000.0
2006-09-07 22:25:00,1.41297,1.41309,1.41291,1.41301,34800000.0
2006-09-07 22:26:00,1.4129,1.41314,1.4129,1.41314,35300000.0
2006-09-07 22:27:00,1.41308,1.41308,1.41262,1.41299,47400000.0
2006-09-07 22:28:00,1.41307,1.41331,1.41306,1.41322,33800000.0
2006-09-07 22:29:00,1.41325,1.41351,1.41323,1.41338,30600000.0
2006-09-07 22:30:00,1.41344,1.41355,1.41332,1.4135,29200000.0
2006-09-07 22:31:00,1.41377,1.41384,1.41316,1.4135,35200000.0
2006-09-07 22:32:00,1.41337,1.41344,1.41327,1.41336,55000000.0
2006-09-07 22:33:00,1.41322,1.41334,1.41305,1.41307,55600000.0
2006-09-07 22:34:00,1.41308,1.41325,1.41271,1.41287,49400000.0
2006-09-07 22:35:00,1.41291,1.41307,1.41283,1.41291,35000000.0
2006-09-07 22:36:00,1.41328,1.41349,1.41268,1.41268,49200000.0
2006-09-07 22:37:00,1.41314,1.41321,1.41291,1.41301,44600000.0
2006-09-07 22:38:00,1.41291,1.41309,1.41288,1.41306,46300001.0
2006-09-07 22:39:00,1.41306,1.41316,1.4129,1.41301,50900000.0
2006-09-07 22:40:00,1.41304,1.41327,1.41272,1.41272,43600000.0
2006-09-07 22:41:00,1.41299,1.41318,1.41294,1.41305,37800000.0
2006-09-07 22:42:00,1.41311,1.41318,1.41285,1.41299,37400000.0
2006-09-07 22:43:00,1.41305,1.41316,1.41296,1.41312,33400000.0
2006-09-07 22:44:00,1.41292,1.41305,1.41276,1.41305,37800000.0
2006-09-07 22:45:00,1.413,1.41311,1.41283,1.41311,32300000.0
2006-09-07 22:46:00,1.41318,1.41318,1.41297,1.41297,27600000.0
2006-09-07 22:47:00,1.41308,1.41314,1.41292,1.41299,50600000.0
2006-09-07 22:48:00,1.41282,1.4132,1.41282,1.41311,24600000.0
2006-09-07 22:49:00,1.41293,1.41308,1.41269,1.41292,29600000.0
2006-09-07 22:50:00,1.41302,1.41306,1.41278,1.41278,35000001.0
2006-09-07 22:51:00,1.41298,1.41308,1.41287,1.41302,43500000.0
2006-09-07 22:52:00,1.41302,1.41326,1.41293,1.41293,43500000.0
2006-09-07 22:53:00,1.41305,1.4132,1.4128,1.4132,57100000.0
2006-09-07 22:54:00,1.41325,1.41339,1.41314,1.41314,38700000.0
2006-09-07 22:55:00,1.41332,1.41352,1.41323,1.41331,35200000.0
2006-09-07 22:56:00,1.41341,1.41352,1.41312,1.41352,27800000.0
2006-09-07 22:57:00,1.41347,1.41356,1.41319,1.41319,40500000.0
2006-09-07 22:58:00,1.41331,1.41331,1.4131,1.4131,42400001.0
2006-09-07 22:59:00,1.41319,1.41319,1.41283,1.41301,52100000.0
2006-09-07 23:00:00,1.41288,1.41308,1.4128,1.4128,35900000.0
2006-09-07 23:01:00,1.4129,1.41308,1.41268,1.41308,48300000.0
2006-09-07 23:02:00,1.41296,1.41306,1.41294,1.41294,35400000.0
2006-09-07 23:03:00,1.413,1.413,1.41256,1.41256,47900000.0
2006-09-07 23:04:00,1.41275,1.41288,1.41267,1.41284,30100000.0
2006-09-07 23:05:00,1.41268,1.4129,1.41266,1.41284,45100000.0
2006-09-07 23:06:00,1.41268,1.4127,1.41214,1.4127,56200000.0
2006-09-07 23:07:00,1.41263,1.41282,1.41263,1.41266,20000000.0
2006-09-07 23:08:00,1.41268,1.41285,1.41256,1.41264,28200000.0
2006-09-07 23:09:00,1.41273,1.41291,1.41271,1.41275,24600000.0
2006-09-07 23:10:00,1.41272,1.413,1.41262,1.41285,80200002.0
2006-09-07 23:11:00,1.41287,1.41287,1.41266,1.4128,33600000.0
2006-09-07 23:12:00,1.41294,1.413,1.41286,1.41299,50600000.0
2006-09-07 23:13:00,1.41236,1.4131,1.41236,1.41297,33800000.0
2006-09-07 23:14:00,1.41298,1.41298,1.41256,1.41262,35200000.0
2006-09-07 23:15:00,1.41255,1.41264,1.41192,1.41246,66600001.0
2006-09-07 23:16:00,1.41271,1.41274,1.41254,1.41264,24800000.0
2006-09-07 23:17:00,1.4129,1.41324,1.4129,1.4132,56300000.0
2006-09-07 23:18:00,1.4133,1.4133,1.41282,1.41301,39500000.0
2006-09-07 23:19:00,1.41312,1.41335,1.41292,1.41295,58900000.0
2006-09-07 23:20:00,1.41312,1.41312,1.41253,1.41297,36200000.0
2006-09-07 23:21:00,1.41307,1.41314,1.41289,1.41292,34800000.0
2006-09-07 23:22:00,1.41291,1.41304,1.4126,1.41304,45100000.0
2006-09-07 23:23:00,1.41294,1.41311,1.41294,1.41303,43700000.0
2006-09-07 23:24:00,1.4128,1.41294,1.41265,1.41265,47000000.0
2006-09-07 23:25:00,1.41275,1.41298,1.41275,1.41281,39000000.0
2006-09-07 23:26:00,1.41292,1.41314,1.41275,1.41314,32200000.0
2006-09-07 23:27:00,1.41311,1.41324,1.41311,1.41311,35400000.0
2006-09-07 23:28:00,1.41306,1.41316,1.41283,1.41283,28400000.0
2006-09-07 23:29:00,1.41304,1.41328,1.41285,1.41316,49400000.0
2006-09-07 23:30:00,1.4129,1.41322,1.4129,1.41313,32900000.0
2006-09-07 23:31:00,1.4132,1.4132,1.41277,1.41308,40800001.0
2006-09-07 23:33:00,1.41288,1.41311,1.41288,1.41311,30600000.0
2006-09-07 23:34:00,1.41331,1.41339,1.41311,1.41316,49200000.0
2006-09-07 23:35:00,1.4134,1.4134,1.41312,1.41318,19000000.0
2006-09-07 23:36:00,1.41335,1.41342,1.41325,1.41325,25400000.0
2006-09-07 23:37:00,1.41326,1.41326,1.41314,1.41326,31400000.0
2006-09-07 23:38:00,1.41323,1.41334,1.41315,1.41334,42300000.0
2006-09-07 23:39:00,1.41307,1.41323,1.41303,1.41321,32600000.0
2006-09-07 23:40:00,1.41339,1.41339,1.41274,1.41274,54200000.0
2006-09-07 23:41:00,1.41288,1.41316,1.41263,1.41263,49600000.0
2006-09-07 23:42:00,1.41313,1.41313,1.4129,1.41303,30200000.0
2006-09-07 23:43:00,1.41298,1.41298,1.41244,1.41293,44600000.0
2006-09-07 23:44:00,1.41295,1.41295,1.41269,1.41286,42200000.0
2006-09-07 23:45:00,1.41276,1.41299,1.41253,1.41285,53500000.0
2006-09-07 23:46:00,1.41292,1.41292,1.41268,1.41275,55400000.0
2006-09-07 23:47:00,1.41281,1.41288,1.41265,1.4128,41200000.0
2006-09-07 23:48:00,1.41283,1.41283,1.41256,1.41275,40700000.0
2006-09-07 23:49:00,1.41283,1.41283,1.41241,1.41259,39200000.0
2006-09-07 23:50:00,1.41262,1.41272,1.41237,1.41257,35800001.0
2006-09-07 23:51:00,1.41281,1.4129,1.41261,1.41275,51200000.0
2006-09-07 23:52:00,1.41289,1.41303,1.41271,1.41299,33000000.0
2006-09-07 23:53:00,1.41315,1.41315,1.41276,1.4129,25400000.0
2006-09-07 23:54:00,1.41299,1.41319,1.4125,1.4125,39900000.0
2006-09-07 23:55:00,1.41303,1.41323,1.41303,1.41321,44600000.0
2006-09-07 23:56:00,1.41326,1.41332,1.41305,1.41307,27500000.0
2006-09-07 23:57:00,1.41299,1.41307,1.41294,1.41307,25600000.0
2006-09-07 23:58:00,1.41299,1.41312,1.41269,1.41304,34200000.0
2006-09-07 23:59:00,1.41308,1.41312,1.41294,1.41299,44400000.0
2006-09-08 00:00:00,1.41303,1.41318,1.41289,1.41309,49600000.0
2006-09-08 00:01:00,1.41328,1.41355,1.41324,1.41346,59400002.0
2006-09-08 00:02:00,1.41348,1.41356,1.41301,1.41356,44400000.0
2006-09-08 00:03:00,1.41363,1.41386,1.41363,1.41378,42200000.0
2006-09-08 00:04:00,1.41382,1.4139,1.41382,1.41389,33400000.0
2006-09-08 00:05:00,1.41381,1.41389,1.4137,1.4137,32500000.0
2006-09-08 00:06:00,1.4138,1.41389,1.41371,1.41387,29200000.0
2006-09-08 00:07:00,1.41364,1.4138,1.41354,1.41363,24800000.0
2006-09-08 00:08:00,1.41367,1.41375,1.41355,1.41375,56400000.0
2006-09-08 00:09:00,1.41354,1.41371,1.41341,1.41358,49200000.0
2006-09-08 00:10:00,1.41368,1.41368,1.41352,1.41365,29400000.0
2006-09-08 00:11:00,1.41372,1.41377,1.41352,1.4137,50800000.0
2006-09-08 00:12:00,1.41374,1.41374,1.4134,1.4134,33000000.0
2006-09-08 00:13:00,1.41404,1.41404,1.41366,1.41392,30600000.0
2006-09-08 00:14:00,1.41384,1.41405,1.41374,1.41405,44800000.0
2006-09-08 00:15:00,1.41389,1.41411,1.41389,1.41397,22400000.0
2006-09-08 00:16:00,1.41411,1.41416,1.41382,1.41382,33800000.0
2006-09-08 00:17:00,1.41382,1.41401,1.41382,1.41401,45700000.0
2006-09-08 00:18:00,1.41402,1.41407,1.41382,1.41382,47000000.0
2006-09-08 00:19:00,1.41399,1.41413,1.41399,1.41403,42500000.0
2006-09-08 00:20:00,1.41396,1.41401,1.41358,1.41358,45600000.0
2006-09-08 00:21:00,1.41385,1.41385,1.41364,1.41376,28000000.0
2006-09-08 00:22:00,1.41364,1.41384,1.4136,1.41371,28400000.0
2006-09-08 00:23:00,1.41354,1.41358,1.41303,1.41341,35000000.0
2006-09-08 00:24:00,1.4136,1.4138,1.4136,1.41372,35600000.0
2006-09-08 00:25:00,1.41376,1.41386,1.41353,1.41374,58800000.0
2006-09-08 00:26:00,1.41353,1.41364,1.41341,1.41354,43300000.0
2006-09-08 00:27:00,1.41361,1.41366,1.41351,1.41353,38500000.0
2006-09-08 00:28:00,1.41366,1.41373,1.41344,1.41352,72000002.0
2006-09-08 00:29:00,1.41338,1.41347,1.41319,1.41327,34200000.0
2006-09-08 00:30:00,1.41311,1.41361,1.41311,1.41353,38300000.0
2006-09-08 00:31:00,1.41359,1.41359,1.41335,1.41335,40000000.0
2006-09-08 00:32:00,1.41332,1.4137,1.41329,1.41346,24000000.0
2006-09-08 00:33:00,1.41372,1.41372,1.41347,1.41371,23200000.0
2006-09-08 00:34:00,1.41353,1.41365,1.4133,1.4133,25600000.0
2006-09-08 00:35:00,1.4136,1.4136,1.41342,1.41355,32600000.0
2006-09-08 00:36:00,1.41348,1.41359,1.41343,1.41359,39700000.0
2006-09-08 00:37:00,1.41376,1.4138,1.41368,1.41368,22200000.0
2006-09-08 00:38:00,1.41356,1.41356,1.41309,1.41316,36100000.0
2006-09-08 00:39:00,1.41326,1.41329,1.41298,1.41309,30200000.0
2006-09-08 00:40:00,1.41313,1.41329,1.41307,1.41323,37800000.0
2006-09-08 00:41:00,1.41312,1.41315,1.41281,1.4129,18400000.0
2006-09-08 00:42:00,1.41285,1.41312,1.41281,1.41312,24600000.0
2006-09-08 00:43:00,1.41278,1.41311,1.41249,1.41311,30400000.0
2006-09-08 00:44:00,1.41325,1.41327,1.41313,1.41323,49600000.0
2006-09-08 00:45:00,1.41328,1.41328,1.41291,1.41305,46800000.0
2006-09-08 00:46:00,1.41315,1.4132,1.41302,1.41314,22600000.0
2006-09-08 00:47:00,1.41318,1.41327,1.41307,1.41318,34600000.0
2006-09-08 00:48:00,1.41292,1.41332,1.41292,1.41312,36700000.0
2006-09-08 00:49:00,1.41323,1.41326,1.41295,1.41318,41000000.0
2006-09-08 00:50:00,1.41317,1.41335,1.41311,1.41319,29100000.0
2006-09-08 00:51:00,1.41313,1.41331,1.41301,1.41311,41400000.0
2006-09-08 00:52:00,1.41306,1.41329,1.41304,1.41329,37800000.0
2006-09-08 00:53:00,1.41309,1.41329,1.41305,1.41325,59700000.0
2006-09-08 00:54:00,1.41299,1.41336,1.41299,1.41331,27600000.0
2006-09-08 00:55:00,1.41325,1.41325,1.41282,1.41315,58300001.0
2006-09-08 00:56:00,1.41293,1.41295,1.41272,1.41279,44200000.0
2006-09-08 00:57:00,1.41279,1.41288,1.41246,1.41246,27000000.0
2006-09-08 00:58:00,1.4126,1.41269,1.41249,1.41263,30400000.0
2006-09-08 00:59:00,1.41284,1.4129,1.41283,1.41284,27200000.0
2006-09-08 01:00:00,1.41271,1.4128,1.41252,1.41263,37600000.0
2006-09-08 01:01:00,1.41274,1.41277,1.41249,1.41249,44000000.0
2006-09-08 01:02:00,1.41269,1.41272,1.41227,1.41227,37500000.0
2006-09-08 01:03:00,1.4126,1.41266,1.41234,1.41249,44600000.0
2006-09-08 01:04:00,1.41263,1.41287,1.41263,1.4128,60200000.0
2006-09-08 01:05:00,1.41291,1.41301,1.41279,1.41294,46400000.0
2006-09-08 01:06:00,1.41288,1.41288,1.41258,1.41279,41800000.0
2006-09-08 01:07:00,1.41279,1.41284,1.41257,1.41269,28400000.0
2006-09-08 01:08:00,1.41286,1.41296,1.41252,1.41252,15400000.0
2006-09-08 01:09:00,1.41287,1.41296,1.41271,1.41296,23200000.0
2006-09-08 01:10:00,1.41297,1.41322,1.41285,1.41304,44800000.0
2006-09-08 01:11:00,1.41301,1.41323,1.41301,1.41323,40800000.0
2006-09-08 01:12:00,1.4131,1.41328,1.41285,1.41313,24200000.0
2006-09-08 01:13:00,1.41326,1.41326,1.41296,1.41311,35000000.0
2006-09-08 01:14:00,1.41286,1.41301,1.41265,1.41279,28200000.0
2006-09-08 01:15:00,1.41284,1.41289,1.41259,1.41278,23000000.0
2006-09-08 01:16:00,1.41273,1.41291,1.4126,1.4128,37600000.0
2006-09-08 01:17:00,1.41297,1.41298,1.41267,1.41295,38700000.0
2006-09-08 01:18:00,1.41284,1.41288,1.41249,1.41288,28000000.0
2006-09-08 01:19:00,1.41277,1.41289,1.41267,1.41276,26000000.0
2006-09-08 01:20:00,1.4128,1.4128,1.41225,1.41277,33000000.0
2006-09-08 01:21:00,1.41254,1.41284,1.41254,1.41269,50000000.0
2006-09-08 01:22:00,1.41285,1.4129,1.41262,1.4128,42200000.0
2006-09-08 01:23:00,1.41277,1.41311,1.4127,1.4127,35400000.0
2006-09-08 01:24:00,1.41327,1.41331,1.41313,1.41327,39900000.0
2006-09-08 01:25:00,1.41318,1.41336,1.41299,1.41325,47400000.0
2006-09-08 01:26:00,1.41331,1.41358,1.4133,1.41335,36700000.0
2006-09-08 01:27:00,1.41344,1.41352,1.41329,1.41352,23200000.0
2006-09-08 01:28:00,1.41323,1.41338,1.41294,1.41328,27200000.0
2006-09-08 01:29:00,1.41338,1.41338,1.41328,1.4133,24100000.0
2006-09-08 01:30:00,1.41339,1.41339,1.41297,1.41325,56700000.0
2006-09-08 01:31:00,1.4131,1.41325,1.41306,1.41315,39900000.0
2006-09-08 01:32:00,1.41316,1.41333,1.41303,1.41316,35000000.0
2006-09-08 01:33:00,1.41322,1.41328,1.41306,1.41321,28200000.0
2006-09-08 01:34:00,1.41303,1.41303,1.41262,1.41295,32600000.0
2006-09-08 01:35:00,1.41293,1.41305,1.41267,1.41267,40400000.0
2006-09-08 01:36:00,1.4129,1.41305,1.4129,1.4129,67800002.0
2006-09-08 01:37:00,1.41295,1.41307,1.41268,1.413,35300000.0
2006-09-08 01:38:00,1.41294,1.41311,1.41282,1.41304,30400000.0
2006-09-08 01:39:00,1.41298,1.41332,1.41281,1.41331,54700000.0
2006-09-08 01:40:00,1.41331,1.41336,1.41322,1.41326,41200000.0
2006-09-08 01:41:00,1.41317,1.41347,1.41313,1.41321,43600000.0
2006-09-08 01:42:00,1.41335,1.4136,1.41324,1.41347,48200000.0
2006-09-08 01:43:00,1.41337,1.41341,1.41283,1.41333,35000000.0
2006-09-08 01:44:00,1.41328,1.41328,1.4129,1.41316,21000000.0
2006-09-08 01:45:00,1.41307,1.41317,1.41295,1.41308,34200000.0
2006-09-08 01:46:00,1.41308,1.41325,1.41295,1.41307,30600000.0
2006-09-08 01:47:00,1.41313,1.41334,1.41303,1.41303,32800000.0
2006-09-08 01:48:00,1.41302,1.41305,1.41267,1.41267,44200000.0
2006-09-08 01:49:00,1.41304,1.4131,1.41242,1.41285,29600000.0
2006-09-08 01:50:00,1.41277,1.41316,1.41244,1.41316,32600000.0
2006-09-08 01:51:00,1.41324,1.4133,1.41317,1.41322,26800000.0
2006-09-08 01:52:00,1.41345,1.41345,1.41315,1.41315,32400000.0
2006-09-08 01:53:00,1.41331,1.41341,1.41318,1.41327,46600000.0
2006-09-08 01:54:00,1.41322,1.41337,1.41315,1.41331,69300001.0
2006-09-08 01:55:00,1.41322,1.41322,1.41303,1.41303,18200000.0
2006-09-08 01:56:00,1.41315,1.41315,1.41284,1.41284,40000000.0
2006-09-08 01:57:00,1.41282,1.4129,1.41273,1.41281,39000000.0
2006-09-08 01:58:00,1.41281,1.41291,1.41251,1.41258,35600000.0
2006-09-08 01:59:00,1.41275,1.4128,1.4127,1.41276,38400000.0
2006-09-08 02:00:00,1.41249,1.4128,1.41249,1.41256,39600000.0
2006-09-08 02:01:00,1.41233,1.41233,1.4121,1.41219,71700000.0
2006-09-08 02:02:00,1.41225,1.4127,1.41224,1.4126,101600000.0
2006-09-08 02:03:00,1.41293,1.41307,1.41283,1.41296,83400001.0
2006-09-08 02:04:00,1.41284,1.41292,1.41277,1.41277,82700000.0
2006-09-08 02:05:00,1.41271,1.41271,1.41255,1.41256,65800000.0
2006-09-08 02:06:00,1.4129,1.41293,1.41256,1.41292,95900000.0
2006-09-08 02:07:00,1.41289,1.41289,1.41242,1.41269,199800000.0
2006-09-08 02:08:00,1.41257,1.41267,1.41251,1.41262,36000000.0
2006-09-08 02:09:00,1.41248,1.41257,1.41218,1.41246,189300000.0
2006-09-08 02:10:00,1.41216,1.41258,1.41211,1.41213,149600000.0
2006-09-08 02:11:00,1.41215,1.41226,1.41215,1.41223,42200000.0
2006-09-08 02:12:00,1.41223,1.4123,1.41221,1.41228,67500000.0
2006-09-08 02:13:00,1.41227,1.41241,1.41227,1.41241,48200000.0
2006-09-08 02:14:00,1.41241,1.41254,1.41218,1.41254,176500000.0
2006-09-08 02:15:00,1.41241,1.41246,1.41216,1.41238,235400001.0
2006-09-08 02:16:00,1.41265,1.41274,1.4125,1.41273,55100000.0
2006-09-08 02:17:00,1.41242,1.41264,1.41202,1.41213,189400000.0
2006-09-08 02:18:00,1.41231,1.41247,1.41182,1.41225,45000000.0
2006-09-08 02:19:00,1.41229,1.41237,1.41203,1.41203,43800000.0
2006-09-08 02:20:00,1.41211,1.41228,1.41199,1.41211,54800000.0
2006-09-08 02:21:00,1.41176,1.41215,1.41171,1.41215,53500000.0
2006-09-08 02:22:00,1.41192,1.41207,1.4119,1.41207,40000000.0
2006-09-08 02:23:00,1.41235,1.41249,1.41225,1.41225,44800000.0
2006-09-08 02:24:00,1.4121,1.41229,1.412,1.41229,35400000.0
2006-09-08 02:25:00,1.41223,1.4123,1.41205,1.41212,107000000.0
2006-09-08 02:26:00,1.41196,1.41237,1.41181,1.41237,63900000.0
2006-09-08 02:27:00,1.41241,1.4125,1.41236,1.4124,58100000.0
2006-09-08 02:28:00,1.41246,1.41248,1.41237,1.41241,50600000.0
2006-09-08 02:29:00,1.41255,1.41255,1.41221,1.41243,56200000.0
2006-09-08 02:30:00,1.41255,1.41255,1.41228,1.41235,51800000.0
2006-09-08 02:31:00,1.41218,1.41228,1.41208,1.41211,62500000.0
2006-09-08 02:32:00,1.41231,1.41245,1.41213,1.41233,48400001.0
2006-09-08 02:33:00,1.41185,1.412,1.41178,1.41197,191400001.0
2006-09-08 02:34:00,1.41235,1.41235,1.41213,1.41229,45000000.0
2006-09-08 02:35:00,1.41231,1.41236,1.41194,1.41199,83000000.0
2006-09-08 02:36:00,1.41224,1.41238,1.41221,1.41233,31000000.0
2006-09-08 02:37:00,1.41204,1.41211,1.41201,1.41201,64000000.0
2006-09-08 02:38:00,1.41211,1.41214,1.41201,1.41208,62700001.0
2006-09-08 02:39:00,1.41214,1.41214,1.41201,1.41209,29200000.0
2006-09-08 02:40:00,1.41218,1.41236,1.41216,1.41225,47000000.0
2006-09-08 02:41:00,1.41228,1.41239,1.41222,1.41222,62800002.0
2006-09-08 02:42:00,1.41223,1.41226,1.41217,1.41217,35300000.0
2006-09-08 02:43:00,1.41218,1.41234,1.41189,1.41234,41600000.0
2006-09-08 02:44:00,1.41242,1.41251,1.41228,1.41249,37400000.0
2006-09-08 02:45:00,1.41197,1.41217,1.41191,1.41209,36400000.0
2006-09-08 02:46:00,1.4119,1.41192,1.41164,1.41164,166700000.0
2006-09-08 02:47:00,1.41207,1.41231,1.41163,1.41231,228200000.0
2006-09-08 02:48:00,1.41208,1.4123,1.41205,1.41225,110200000.0
2006-09-08 02:49:00,1.41212,1.41235,1.41188,1.41195,60600000.0
2006-09-08 02:50:00,1.41217,1.4123,1.41185,1.4123,102600000.0
2006-09-08 02:51:00,1.41187,1.41202,1.41172,1.4119,58000000.0
2006-09-08 02:52:00,1.41218,1.41223,1.41203,1.41215,21800000.0
2006-09-08 02:53:00,1.41222,1.41222,1.41184,1.41203,30000000.0
2006-09-08 02:54:00,1.41218,1.41243,1.41211,1.41211,62500000.0
2006-09-08 02:55:00,1.41208,1.4122,1.41185,1.41193,19800000.0
2006-09-08 02:56:00,1.41184,1.41187,1.41177,1.4118,64400000.0
2006-09-08 02:57:00,1.41161,1.41177,1.41157,1.41177,36800000.0
2006-09-08 02:58:00,1.41178,1.41178,1.41164,1.41174,70800000.0
2006-09-08 02:59:00,1.41171,1.41178,1.4115,1.4115,53600000.0
2006-09-08 03:00:00,1.41162,1.41179,1.41158,1.41171,129800000.0
2006-09-08 03:01:00,1.41166,1.4117,1.41146,1.41167,56400000.0
2006-09-08 03:02:00,1.41186,1.41186,1.41172,1.41176,49600000.0
2006-09-08 03:03:00,1.41175,1.41181,1.41171,1.41181,42800000.0
2006-09-08 03:04:00,1.41173,1.41209,1.41154,1.41175,41800000.0
2006-09-08 03:05:00,1.41166,1.41168,1.41151,1.41154,56200000.0
2006-09-08 03:06:00,1.41149,1.41153,1.41139,1.41144,63100000.0
2006-09-08 03:07:00,1.41138,1.41176,1.41123,1.41166,97600000.0
2006-09-08 03:08:00,1.41164,1.41164,1.4111,1.41123,70800000.0
2006-09-08 03:09:00,1.41165,1.41179,1.41138,1.41178,42000000.0
2006-09-08 03:10:00,1.41134,1.4118,1.41134,1.41172,30500000.0
2006-09-08 03:11:00,1.41127,1.41132,1.41127,1.41132,33000000.0
2006-09-08 03:12:00,1.41156,1.41169,1.41127,1.41149,34800000.0
2006-09-08 03:13:00,1.41136,1.41181,1.41134,1.41153,72900000.0
2006-09-08 03:14:00,1.41143,1.41172,1.41121,1.41172,59000000.0
2006-09-08 03:15:00,1.41154,1.41195,1.41154,1.41184,23200000.0
2006-09-08 03:16:00,1.41172,1.41185,1.41147,1.41182,35000000.0
2006-09-08 03:17:00,1.4118,1.41187,1.41139,1.41187,50100000.0
2006-09-08 03:18:00,1.41175,1.41175,1.41139,1.4117,31000000.0
2006-09-08 03:19:00,1.41175,1.41182,1.41151,1.41175,31400000.0
2006-09-08 03:20:00,1.41134,1.41178,1.41132,1.41176,43800000.0
2006-09-08 03:21:00,1.41153,1.41153,1.41148,1.4115,47600000.0
2006-09-08 03:22:00,1.41148,1.41148,1.41136,1.41143,56100000.0
2006-09-08 03:23:00,1.4115,1.41158,1.41145,1.4115,56400000.0
2006-09-08 03:24:00,1.41153,1.41155,1.4115,1.41151,74700000.0
2006-09-08 03:25:00,1.41199,1.41199,1.41161,1.41164,36100000.0
2006-09-08 03:26:00,1.41144,1.41159,1.41139,1.41145,119100001.0
2006-09-08 03:27:00,1.41147,1.41156,1.41137,1.41156,85600000.0
2006-09-08 03:28:00,1.41154,1.41154,1.41144,1.41147,37700000.0
2006-09-08 03:29:00,1.41156,1.41161,1.41153,1.41158,47800000.0
2006-09-08 03:30:00,1.41171,1.41176,1.41153,1.41175,79200001.0
2006-09-08 03:31:00,1.41178,1.41211,1.41174,1.41211,22200000.0
2006-09-08 03:32:00,1.41205,1.41223,1.41194,1.41209,28200000.0
2006-09-08 03:33:00,1.41179,1.41182,1.41175,1.41175,33000000.0
2006-09-08 03:34:00,1.41184,1.41215,1.41168,1.41169,39000000.0
2006-09-08 03:35:00,1.41163,1.4117,1.41145,1.41155,84900000.0
2006-09-08 03:36:00,1.41165,1.41195,1.41147,1.4119,41500000.0
2006-09-08 03:37:00,1.41187,1.41194,1.41159,1.41194,37600000.0
2006-09-08 03:38:00,1.41202,1.41214,1.41188,1.41202,41600000.0
2006-09-08 03:39:00,1.41162,1.41177,1.41159,1.4117,76000000.0
2006-09-08 03:40:00,1.41163,1.41229,1.41162,1.41205,110700000.0
2006-09-08 03:41:00,1.41201,1.41229,1.41201,1.41215,84000000.0
2006-09-08 03:42:00,1.41212,1.4124,1.41212,1.4124,79200000.0
2006-09-08 03:43:00,1.41235,1.41245,1.41234,1.41245,47200001.0
2006-09-08 03:44:00,1.41225,1.41248,1.41218,1.41238,31300000.0
2006-09-08 03:45:00,1.41234,1.41245,1.41219,1.41245,47000000.0
2006-09-08 03:46:00,1.41213,1.41223,1.41208,1.41211,33800000.0
2006-09-08 03:47:00,1.41216,1.41255,1.41216,1.41243,31800000.0
2006-09-08 03:48:00,1.41268,1.41284,1.41247,1.41257,36400000.0
2006-09-08 03:49:00,1.41257,1.41257,1.4121,1.41219,35000000.0
2006-09-08 03:50:00,1.41253,1.41268,1.41227,1.41235,110500001.0
2006-09-08 03:51:00,1.41246,1.41252,1.4124,1.4124,45000000.0
2006-09-08 03:52:00,1.41244,1.41246,1.41205,1.41218,80600000.0
2006-09-08 03:53:00,1.41215,1.4123,1.41205,1.4122,60600000.0
2006-09-08 03:54:00,1.4122,1.41265,1.4122,1.41227,36300000.0
2006-09-08 03:55:00,1.41262,1.41264,1.41243,1.4126,43000000.0
2006-09-08 03:56:00,1.41229,1.41244,1.41228,1.41228,19000000.0
2006-09-08 03:57:00,1.41172,1.41194,1.41172,1.41188,157200000.0
2006-09-08 03:58:00,1.41186,1.41286,1.41176,1.41181,245700003.0
2006-09-08 03:59:00,1.41218,1.41246,1.41216,1.41246,198000001.0
2006-09-08 04:00:00,1.41249,1.41262,1.41234,1.41235,67800000.0
2006-09-08 04:01:00,1.41232,1.41261,1.41221,1.41246,128400000.0
2006-09-08 04:02:00,1.41236,1.41242,1.41206,1.41208,117800001.0
2006-09-08 04:03:00,1.41219,1.41219,1.41193,1.41214,84200000.0
2006-09-08 04:04:00,1.41204,1.41215,1.41197,1.41202,112100000.0
2006-09-08 04:05:00,1.41196,1.41273,1.41196,1.41255,201600000.0
2006-09-08 04:06:00,1.41206,1.41254,1.41201,1.41215,111600001.0
2006-09-08 04:07:00,1.41225,1.41239,1.41209,1.41209,127000000.0
2006-09-08 04:08:00,1.41238,1.41246,1.41238,1.41244,14000000.0
2006-09-08 04:09:00,1.41261,1.41266,1.4124,1.41256,23200000.0
2006-09-08 04:10:00,1.41243,1.4125,1.41219,1.41237,99600000.0
2006-09-08 04:11:00,1.41254,1.41286,1.41238,1.41245,60700000.0
2006-09-08 04:12:00,1.41232,1.4124,1.41231,1.41232,80200001.0
2006-09-08 04:13:00,1.4123,1.41255,1.4123,1.41242,65600000.0
2006-09-08 04:14:00,1.41247,1.41253,1.41237,1.41253,77000000.0
2006-09-08 04:15:00,1.4125,1.41273,1.41247,1.41267,66200000.0
2006-09-08 04:16:00,1.41276,1.41301,1.41265,1.41267,104000000.0
2006-09-08 04:17:00,1.41268,1.41268,1.41252,1.41257,36000000.0
2006-09-08 04:18:00,1.4125,1.41266,1.41242,1.4125,130300001.0
2006-09-08 04:19:00,1.41253,1.41266,1.41251,1.41266,70400000.0
2006-09-08 04:20:00,1.41266,1.41287,1.41258,1.41259,182600000.0
2006-09-08 04:21:00,1.41258,1.41266,1.41252,1.41255,37000000.0
2006-09-08 04:22:00,1.41269,1.41332,1.41269,1.41315,29800000.0
2006-09-08 04:23:00,1.41249,1.41261,1.41246,1.41246,27400000.0
2006-09-08 04:24:00,1.41231,1.41239,1.41229,1.41234,149400000.0
2006-09-08 04:25:00,1.41234,1.41277,1.41229,1.41253,179000000.0
2006-09-08 04:26:00,1.41247,1.41251,1.41221,1.41232,136400000.0
2006-09-08 04:27:00,1.41241,1.41252,1.41231,1.41238,60000000.0
2006-09-08 04:28:00,1.41236,1.4125,1.41234,1.41234,53400000.0
2006-09-08 04:29:00,1.41224,1.41275,1.41216,1.41275,62900000.0
2006-09-08 04:30:00,1.4125,1.41287,1.41249,1.41277,80400000.0
2006-09-08 04:31:00,1.4128,1.41306,1.41272,1.41299,37400000.0
2006-09-08 04:32:00,1.41304,1.41304,1.41274,1.41274,36800000.0
2006-09-08 04:33:00,1.4128,1.41296,1.41266,1.41274,39200000.0
2006-09-08 04:34:00,1.41278,1.41297,1.41278,1.41293,29400000.0
2006-09-08 04:35:00,1.4128,1.41287,1.4127,1.4127,63900000.0
2006-09-08 04:36:00,1.41297,1.41316,1.41241,1.41298,157500000.0
2006-09-08 04:37:00,1.41275,1.41294,1.41253,1.41284,155400002.0
2006-09-08 04:38:00,1.41282,1.41282,1.41264,1.41269,46800000.0
2006-09-08 04:39:00,1.41258,1.41277,1.41257,1.4126,76200001.0
2006-09-08 04:40:00,1.41271,1.41298,1.41271,1.41298,52100000.0
2006-09-08 04:41:00,1.41298,1.41328,1.41298,1.41307,47900000.0
2006-09-08 04:42:00,1.41271,1.41286,1.41271,1.41281,96300001.0
2006-09-08 04:43:00,1.41271,1.41271,1.41261,1.41261,58000000.0
2006-09-08 04:44:00,1.41262,1.41312,1.41262,1.41307,49800000.0
2006-09-08 04:45:00,1.41267,1.41267,1.41223,1.41238,29800000.0
2006-09-08 04:46:00,1.4123,1.41241,1.4123,1.4123,60400001.0
2006-09-08 04:47:00,1.41224,1.41274,1.4121,1.41274,89300000.0
2006-09-08 04:48:00,1.41253,1.41283,1.41253,1.41265,49600000.0
2006-09-08 04:49:00,1.41254,1.41278,1.41234,1.41235,87700001.0
2006-09-08 04:50:00,1.41275,1.41283,1.41264,1.41273,58600000.0
2006-09-08 04:51:00,1.41242,1.41242,1.41238,1.41238,35400000.0
2006-09-08 04:52:00,1.41233,1.41298,1.41228,1.41264,40600000.0
2006-09-08 04:53:00,1.41258,1.4128,1.41245,1.41253,47000000.0
2006-09-08 04:54:00,1.41225,1.41244,1.41214,1.41214,46000000.0
2006-09-08 04:55:00,1.4124,1.4127,1.41203,1.4127,28000000.0
2006-09-08 04:56:00,1.41259,1.4128,1.41256,1.4126,35200000.0
2006-09-08 04:57:00,1.4124,1.41287,1.41235,1.4124,38100000.0
2006-09-08 04:58:00,1.41245,1.41287,1.41245,1.41275,42800000.0
2006-09-08 04:59:00,1.4124,1.41266,1.4124,1.41244,86800000.0
2006-09-08 05:00:00,1.41272,1.41279,1.41264,1.41268,56000000.0
2006-09-08 05:01:00,1.41253,1.41278,1.41253,1.41278,38800000.0
2006-09-08 05:02:00,1.41268,1.41278,1.41243,1.41255,29600000.0
2006-09-08 05:03:00,1.4123,1.41252,1.41222,1.41232,190300001.0
2006-09-08 05:04:00,1.41239,1.41265,1.41239,1.41265,184000000.0
2006-09-08 05:05:00,1.41262,1.41262,1.41244,1.41257,158500000.0
2006-09-08 05:06:00,1.41268,1.41281,1.41246,1.41267,200400000.0
2006-09-08 05:07:00,1.41262,1.41298,1.41259,1.41259,257900000.0
2006-09-08 05:08:00,1.41271,1.41288,1.41258,1.41258,300000000.0
2006-09-08 05:09:00,1.41248,1.41293,1.41245,1.41246,202900000.0
2006-09-08 05:10:00,1.41257,1.41274,1.41249,1.41274,299900002.0
2006-09-08 05:11:00,1.41272,1.41282,1.41262,1.41267,113400001.0
2006-09-08 05:12:00,1.41262,1.41262,1.41248,1.41249,106100000.0
2006-09-08 05:13:00,1.41256,1.41281,1.41256,1.41261,163500000.0
2006-09-08 05:14:00,1.41257,1.41275,1.41257,1.41273,220400000.0
2006-09-08 05:15:00,1.41288,1.413,1.41278,1.41293,34800000.0
2006-09-08 05:16:00,1.41281,1.41293,1.41273,1.41283,196400000.0
2006-09-08 05:17:00,1.41293,1.41308,1.41278,1.41308,166200000.0
2006-09-08 05:18:00,1.41308,1.41308,1.41283,1.41298,228800000.0
2006-09-08 05:19:00,1.41278,1.41308,1.41277,1.41285,316300002.0
2006-09-08 05:20:00,1.4129,1.41312,1.41289,1.41297,255600000.0
2006-09-08 05:21:00,1.41275,1.41314,1.41257,1.41271,291600000.0
2006-09-08 05:22:00,1.41258,1.4126,1.41235,1.41243,292400002.0
2006-09-08 05:23:00,1.41227,1.41236,1.41226,1.41227,85200000.0
2006-09-08 05:24:00,1.41227,1.4125,1.41216,1.41232,200500001.0
2006-09-08 05:25:00,1.41255,1.41286,1.41243,1.41248,221500000.0
2006-09-08 05:26:00,1.41265,1.41281,1.41265,1.41272,106500000.0
2006-09-08 05:27:00,1.41291,1.41295,1.41257,1.4128,173400000.0
2006-09-08 05:28:00,1.41273,1.41308,1.4126,1.41301,227700000.0
2006-09-08 05:29:00,1.413,1.4132,1.41282,1.413,241500000.0
2006-09-08 05:30:00,1.413,1.41323,1.41288,1.41292,194500000.0
2006-09-08 05:31:00,1.41293,1.4132,1.41282,1.41284,55400000.0
2006-09-08 05:32:00,1.41277,1.41289,1.41267,1.41278,143500000.0
2006-09-08 05:33:00,1.41276,1.41289,1.4127,1.41283,188300000.0
2006-09-08 05:34:00,1.41273,1.413,1.41265,1.41267,263000001.0
2006-09-08 05:35:00,1.4129,1.41299,1.41283,1.41291,17200000.0
2006-09-08 05:36:00,1.41267,1.41283,1.41265,1.4127,195100001.0
2006-09-08 05:37:00,1.4127,1.4128,1.41265,1.4127,202000000.0
2006-09-08 05:38:00,1.41275,1.41295,1.41273,1.4129,146700000.0
2006-09-08 05:39:00,1.41288,1.41302,1.41269,1.41287,140600000.0
2006-09-08 05:40:00,1.41272,1.41292,1.41261,1.41283,257600002.0
2006-09-08 05:41:00,1.41264,1.41293,1.4125,1.41274,118400000.0
2006-09-08 05:42:00,1.41281,1.41281,1.41255,1.41262,190200000.0
2006-09-08 05:43:00,1.4126,1.4127,1.41259,1.4126,89000000.0
2006-09-08 05:44:00,1.4126,1.41267,1.41231,1.41246,97400000.0
2006-09-08 05:45:00,1.4124,1.41271,1.4124,1.41261,146200000.0
2006-09-08 05:46:00,1.41271,1.4128,1.4126,1.41268,167800000.0
2006-09-08 05:47:00,1.41262,1.41262,1.4124,1.41261,226700000.0
2006-09-08 05:48:00,1.41248,1.41278,1.4124,1.41258,319600002.0
2006-09-08 05:49:00,1.41255,1.41259,1.41225,1.41234,180300000.0
2006-09-08 05:50:00,1.41231,1.41296,1.41231,1.41249,275300000.0
2006-09-08 05:51:00,1.41255,1.41264,1.41244,1.41244,183200000.0
2006-09-08 05:52:00,1.4124,1.41283,1.41238,1.41283,163000000.0
2006-09-08 05:53:00,1.41291,1.41312,1.41271,1.41271,152700002.0
2006-09-08 05:54:00,1.41283,1.413,1.41268,1.41293,231900001.0
2006-09-08 05:55:00,1.4125,1.4128,1.4125,1.4128,120700000.0
2006-09-08 05:56:00,1.41306,1.41318,1.41281,1.41281,120700000.0
2006-09-08 05:57:00,1.41281,1.41294,1.41281,1.41293,182800001.0
2006-09-08 05:58:00,1.41296,1.41298,1.41272,1.41272,132200001.0
2006-09-08 05:59:00,1.41287,1.41292,1.41274,1.41276,75500000.0
2006-09-08 06:00:00,1.41275,1.41276,1.41264,1.41268,220500000.0
2006-09-08 06:01:00,1.41276,1.41276,1.41257,1.41262,152100000.0
2006-09-08 06:02:00,1.41259,1.41272,1.41251,1.41254,277700002.0
2006-09-08 06:03:00,1.4126,1.41275,1.41253,1.41271,34800000.0
2006-09-08 06:04:00,1.41257,1.4126,1.41248,1.41254,131500000.0
2006-09-08 06:05:00,1.41255,1.41271,1.41248,1.41256,414900000.0
2006-09-08 06:06:00,1.41261,1.41273,1.41256,1.4126,58200000.0
2006-09-08 06:07:00,1.41258,1.4126,1.41233,1.41251,303600000.0
2006-09-08 06:08:00,1.41238,1.41258,1.41236,1.41246,573300001.0
2006-09-08 06:09:00,1.4126,1.41307,1.4126,1.41284,412000001.0
2006-09-08 06:10:00,1.41293,1.41309,1.41281,1.41294,310900002.0
2006-09-08 06:11:00,1.4129,1.41296,1.41272,1.41277,508200001.0
2006-09-08 06:12:00,1.41269,1.41297,1.41261,1.41297,261300000.0
2006-09-08 06:13:00,1.41291,1.41312,1.41274,1.41274,333900000.0
2006-09-08 06:14:00,1.413,1.41301,1.41266,1.41279,396900001.0
2006-09-08 06:15:00,1.41283,1.41295,1.41276,1.41295,177100000.0
2006-09-08 06:16:00,1.41295,1.41297,1.41281,1.41291,245200000.0
2006-09-08 06:17:00,1.41283,1.41312,1.41283,1.41292,161900000.0
2006-09-08 06:18:00,1.41295,1.41311,1.41294,1.41297,279900002.0
2006-09-08 06:19:00,1.41294,1.41306,1.41288,1.41298,167800000.0
2006-09-08 06:20:00,1.41306,1.41307,1.41286,1.41287,295200003.0
2006-09-08 06:21:00,1.41301,1.41312,1.41293,1.41301,251200001.0
2006-09-08 06:22:00,1.41308,1.41339,1.41305,1.41312,294700000.0
2006-09-08 06:23:00,1.41296,1.4132,1.41294,1.41313,342500001.0
2006-09-08 06:24:00,1.4132,1.4133,1.4132,1.4133,322600003.0
2006-09-08 06:25:00,1.41313,1.41325,1.41308,1.41313,322600003.0
2006-09-08 06:26:00,1.41305,1.41317,1.41297,1.41313,291300001.0
2006-09-08 06:27:00,1.4131,1.41323,1.41306,1.41317,350200001.0
2006-09-08 06:28:00,1.41315,1.41323,1.41299,1.41308,381300000.0
2006-09-08 06:29:00,1.41308,1.41322,1.41293,1.41293,102300001.0
2006-09-08 06:30:00,1.41287,1.41307,1.41281,1.41294,273500000.0
2006-09-08 06:31:00,1.41305,1.4132,1.41297,1.41317,156100000.0
2006-09-08 06:32:00,1.41303,1.41308,1.41294,1.41294,163500000.0
2006-09-08 06:33:00,1.41311,1.41314,1.41296,1.41296,295000000.0
2006-09-08 06:34:00,1.413,1.4131,1.4129,1.4129,128300000.0
2006-09-08 06:35:00,1.41289,1.41308,1.41276,1.41276,128300000.0
2006-09-08 06:36:00,1.41263,1.41271,1.4126,1.4126,67600000.0
2006-09-08 06:37:00,1.41257,1.41265,1.41254,1.41259,231500000.0
2006-09-08 06:38:00,1.41258,1.41284,1.41248,1.4125,142100001.0
2006-09-08 06:39:00,1.41264,1.41288,1.41264,1.41288,32800000.0
2006-09-08 06:40:00,1.41288,1.41288,1.41268,1.41275,132900000.0
2006-09-08 06:41:00,1.41273,1.41281,1.41267,1.41276,178100001.0
2006-09-08 06:42:00,1.41264,1.41271,1.41238,1.4124,243700000.0
2006-09-08 06:43:00,1.41238,1.41248,1.41234,1.41237,116200000.0
2006-09-08 06:44:00,1.41234,1.41243,1.41224,1.41227,324600002.0
2006-09-08 06:45:00,1.41231,1.41249,1.41226,1.41249,269400000.0
2006-09-08 06:46:00,1.41251,1.41267,1.4124,1.4126,247300000.0
2006-09-08 06:47:00,1.41258,1.41269,1.41249,1.41266,264800000.0
2006-09-08 06:49:00,1.41261,1.41285,1.41256,1.4127,286000001.0
2006-09-08 06:50:00,1.41279,1.41281,1.41255,1.41259,58500000.0
2006-09-08 06:51:00,1.4129,1.4129,1.41243,1.41272,49300000.0
2006-09-08 06:52:00,1.41259,1.41277,1.41258,1.41258,196200000.0
2006-09-08 06:53:00,1.41259,1.41283,1.41256,1.41263,234100001.0
2006-09-08 06:54:00,1.41259,1.41282,1.4125,1.41257,407900002.0
2006-09-08 06:55:00,1.41262,1.41282,1.41259,1.41282,405300001.0
2006-09-08 06:56:00,1.41296,1.41296,1.41283,1.41286,19600000.0
2006-09-08 06:57:00,1.41293,1.41298,1.4129,1.41291,130800000.0
2006-09-08 06:58:00,1.41276,1.41279,1.41254,1.41266,204400000.0
2006-09-08 06:59:00,1.41258,1.41279,1.41251,1.41261,304000000.0
2006-09-08 07:00:00,1.41273,1.41273,1.41258,1.41258,114200001.0
2006-09-08 07:01:00,1.41243,1.41264,1.41243,1.41248,256300000.0
2006-09-08 07:02:00,1.41253,1.41268,1.41243,1.41253,437700001.0
2006-09-08 07:03:00,1.41256,1.41263,1.41248,1.41256,146700000.0
2006-09-08 07:04:00,1.4124,1.41246,1.4122,1.41231,327400000.0
2006-09-08 07:05:00,1.41275,1.41275,1.41252,1.41257,109800000.0
2006-09-08 07:06:00,1.41245,1.41251,1.41228,1.41246,250200000.0
2006-09-08 07:07:00,1.4126,1.4126,1.4125,1.4125,260800001.0
2006-09-08 07:08:00,1.41258,1.41295,1.41257,1.41277,260800001.0
2006-09-08 07:09:00,1.41259,1.41259,1.41238,1.41238,200400002.0
2006-09-08 07:10:00,1.41249,1.4126,1.41233,1.41239,440500001.0
2006-09-08 07:11:00,1.4123,1.41242,1.41228,1.41237,354200000.0
2006-09-08 07:12:00,1.41236,1.41252,1.4123,1.41252,256400000.0
2006-09-08 07:13:00,1.41254,1.41256,1.41235,1.41242,253600000.0
2006-09-08 07:14:00,1.41244,1.41251,1.41236,1.41241,584000003.0
2006-09-08 07:15:00,1.41261,1.41274,1.41234,1.41274,228800000.0
2006-09-08 07:16:00,1.41274,1.41284,1.41269,1.41281,195000000.0
2006-09-08 07:17:00,1.41286,1.41291,1.41268,1.41269,197400000.0
2006-09-08 07:18:00,1.41269,1.41303,1.41255,1.41282,432700000.0
2006-09-08 07:19:00,1.41284,1.41302,1.41269,1.41294,360000000.0
2006-09-08 07:20:00,1.41292,1.41292,1.41253,1.41261,449600003.0
2006-09-08 07:21:00,1.41249,1.41265,1.41241,1.41241,299000000.0
2006-09-08 07:22:00,1.41252,1.41272,1.41249,1.41258,280700001.0
2006-09-08 07:23:00,1.41267,1.41284,1.4125,1.41284,460400001.0
2006-09-08 07:24:00,1.41273,1.41279,1.4126,1.41264,280000000.0
2006-09-08 07:25:00,1.41276,1.41283,1.41261,1.41279,354400000.0
2006-09-08 07:26:00,1.41275,1.41283,1.41261,1.4127,286400001.0
2006-09-08 07:27:00,1.41266,1.41273,1.41249,1.41263,140900001.0
2006-09-08 07:28:00,1.41261,1.41263,1.41251,1.41256,244700000.0
2006-09-08 07:29:00,1.4125,1.4127,1.41229,1.41237,207000000.0
2006-09-08 07:30:00,1.41254,1.41269,1.41249,1.41261,452000001.0
2006-09-08 07:31:00,1.41243,1.41268,1.41241,1.41251,277200000.0
2006-09-08 07:32:00,1.41244,1.41248,1.41224,1.41236,499500001.0
2006-09-08 07:33:00,1.41237,1.41249,1.41225,1.41226,390400000.0
2006-09-08 07:34:00,1.41248,1.4125,1.41232,1.41239,286700000.0
2006-09-08 07:35:00,1.41233,1.41247,1.41229,1.41231,244700000.0
2006-09-08 07:36:00,1.41233,1.41285,1.41233,1.41254,387700001.0
2006-09-08 07:37:00,1.41249,1.41273,1.41245,1.41247,181300000.0
2006-09-08 07:38:00,1.41237,1.4125,1.41237,1.41249,45200000.0
2006-09-08 07:39:00,1.41267,1.41311,1.41267,1.41311,400200000.0
2006-09-08 07:40:00,1.41311,1.41329,1.41293,1.41308,348200001.0
2006-09-08 07:41:00,1.41301,1.41329,1.41294,1.41306,610200000.0
2006-09-08 07:42:00,1.41318,1.41318,1.41286,1.41289,345600000.0
2006-09-08 07:43:00,1.4129,1.41319,1.4129,1.41308,253200000.0
2006-09-08 07:44:00,1.41299,1.41303,1.41282,1.41285,381100000.0
2006-09-08 07:45:00,1.4129,1.41314,1.41287,1.41296,372800000.0
2006-09-08 07:46:00,1.41293,1.41306,1.4128,1.41284,451300001.0
2006-09-08 07:47:00,1.41279,1.4132,1.4127,1.41272,723000001.0
2006-09-08 07:48:00,1.41268,1.41306,1.41258,1.41279,688400002.0
2006-09-08 07:49:00,1.413,1.41322,1.41288,1.41302,686000001.0
2006-09-08 07:50:00,1.413,1.41308,1.41273,1.4128,607700001.0
2006-09-08 07:51:00,1.41297,1.41304,1.41269,1.41285,595900002.0
2006-09-08 07:52:00,1.41282,1.41298,1.41278,1.41295,436100002.0
2006-09-08 07:53:00,1.41294,1.41327,1.41283,1.41319,564500004.0
2006-09-08 07:54:00,1.41301,1.41318,1.41294,1.41299,393800000.0
2006-09-08 07:55:00,1.41294,1.41315,1.41291,1.413,414200001.0
2006-09-08 07:56:00,1.413,1.4132,1.4129,1.41307,752100002.0
2006-09-08 07:57:00,1.41304,1.41315,1.41274,1.41289,544400000.0
2006-09-08 07:58:00,1.41306,1.41325,1.41298,1.41303,681000004.0
2006-09-08 07:59:00,1.4131,1.41326,1.41295,1.41297,462400001.0
2006-09-08 08:00:00,1.41291,1.41307,1.41266,1.41292,386000001.0
2006-09-08 08:01:00,1.41284,1.41322,1.41276,1.41283,404800001.0
2006-09-08 08:02:00,1.41272,1.41285,1.41261,1.41263,213200000.0
2006-09-08 08:03:00,1.41263,1.41298,1.41259,1.41277,434600000.0
2006-09-08 08:04:00,1.41293,1.41312,1.41279,1.41312,384900000.0
2006-09-08 08:05:00,1.41306,1.41314,1.41297,1.41297,325500001.0
2006-09-08 08:06:00,1.41289,1.41296,1.4126,1.41285,623900000.0
2006-09-08 08:07:00,1.41287,1.41302,1.41266,1.41289,559800003.0
2006-09-08 08:08:00,1.41276,1.41303,1.41276,1.41303,382700000.0
2006-09-08 08:09:00,1.41293,1.41321,1.41273,1.41289,456600000.0
2006-09-08 08:10:00,1.41292,1.41301,1.41261,1.41284,538000000.0
2006-09-08 08:11:00,1.4127,1.41296,1.41245,1.41271,234700000.0
2006-09-08 08:12:00,1.41264,1.41277,1.41253,1.41265,364400001.0
2006-09-08 08:13:00,1.41258,1.41279,1.41258,1.41279,224500001.0
2006-09-08 08:14:00,1.41262,1.41286,1.41262,1.41281,105400001.0
2006-09-08 08:15:00,1.41281,1.41307,1.41281,1.41307,292800000.0
2006-09-08 08:16:00,1.41309,1.41322,1.413,1.41301,342000002.0
2006-09-08 08:17:00,1.41293,1.41306,1.41274,1.41286,262100000.0
2006-09-08 08:18:00,1.41292,1.41309,1.41286,1.41309,181700000.0
2006-09-08 08:19:00,1.4131,1.41325,1.41305,1.41311,338400002.0
2006-09-08 08:20:00,1.41275,1.41288,1.41262,1.41264,308300001.0
2006-09-08 08:21:00,1.41267,1.413,1.41261,1.41276,455900001.0
2006-09-08 08:22:00,1.41263,1.41277,1.41249,1.41277,353000001.0
2006-09-08 08:23:00,1.41284,1.41297,1.4126,1.4126,231200000.0
2006-09-08 08:24:00,1.41262,1.41297,1.41261,1.41282,451800001.0
2006-09-08 08:25:00,1.41283,1.41288,1.41265,1.41269,608500000.0
2006-09-08 08:26:00,1.41263,1.41285,1.41262,1.41268,299100000.0
2006-09-08 08:27:00,1.4127,1.41281,1.41256,1.41265,354800001.0
2006-09-08 08:28:00,1.41256,1.41265,1.41232,1.41252,536900000.0
2006-09-08 08:29:00,1.41241,1.41252,1.41226,1.4123,415400000.0
2006-09-08 08:30:00,1.41228,1.41249,1.41221,1.41249,396800000.0
2006-09-08 08:31:00,1.41254,1.41264,1.41234,1.4126,258900000.0
2006-09-08 08:32:00,1.41264,1.41285,1.41259,1.41271,286700000.0
2006-09-08 08:33:00,1.41272,1.41275,1.41253,1.41253,196400000.0
2006-09-08 08:34:00,1.41248,1.41248,1.41196,1.41203,580600001.0
2006-09-08 08:35:00,1.41216,1.41235,1.41216,1.4123,489800000.0
2006-09-08 08:36:00,1.41271,1.41286,1.41251,1.41285,395200001.0
2006-09-08 08:37:00,1.41277,1.41305,1.41271,1.41295,279600000.0
2006-09-08 08:38:00,1.41277,1.41291,1.41258,1.41282,377000000.0
2006-09-08 08:39:00,1.4129,1.41295,1.41264,1.41286,527300000.0
2006-09-08 08:40:00,1.41278,1.41308,1.41272,1.41272,345300002.0
2006-09-08 08:41:00,1.41286,1.41302,1.41261,1.413,469000002.0
2006-09-08 08:42:00,1.41313,1.41348,1.41307,1.41329,515700001.0
2006-09-08 08:43:00,1.41358,1.41365,1.41333,1.41333,288300000.0
2006-09-08 08:44:00,1.41335,1.41342,1.41314,1.41324,463700002.0
2006-09-08 08:45:00,1.4131,1.41325,1.41278,1.41301,638800002.0
2006-09-08 08:46:00,1.41316,1.4135,1.41306,1.41335,697300000.0
2006-09-08 08:47:00,1.4133,1.41331,1.41303,1.41312,505100000.0
2006-09-08 08:48:00,1.4131,1.4135,1.41304,1.41319,363000001.0
2006-09-08 08:49:00,1.41323,1.41338,1.41312,1.41315,508900000.0
2006-09-08 08:50:00,1.41318,1.41321,1.41296,1.41311,481300000.0
2006-09-08 08:51:00,1.41313,1.41371,1.41313,1.41364,555800000.0
2006-09-08 08:52:00,1.41393,1.41424,1.41373,1.41373,528200001.0
2006-09-08 08:53:00,1.41386,1.41404,1.41358,1.41367,481000003.0
2006-09-08 08:54:00,1.41352,1.41363,1.41331,1.41347,673000001.0
2006-09-08 08:55:00,1.41354,1.41367,1.41336,1.41346,552500000.0
2006-09-08 08:56:00,1.41333,1.41353,1.41296,1.41309,553900002.0
2006-09-08 08:57:00,1.41303,1.41332,1.41286,1.413,474800001.0
2006-09-08 08:58:00,1.41308,1.41352,1.41298,1.41324,486800001.0
2006-09-08 08:59:00,1.41312,1.41339,1.41306,1.41306,345700001.0
2006-09-08 09:00:00,1.41319,1.41333,1.41302,1.41326,441800001.0
2006-09-08 09:01:00,1.41361,1.41385,1.41353,1.41371,469200004.0
2006-09-08 09:02:00,1.4136,1.41381,1.41347,1.41347,697800002.0
2006-09-08 09:03:00,1.41353,1.41358,1.41331,1.41355,707800003.0
2006-09-08 09:04:00,1.4138,1.4141,1.41361,1.41381,611700001.0
2006-09-08 09:05:00,1.41381,1.41401,1.41368,1.41372,643900001.0
2006-09-08 09:06:00,1.41355,1.41378,1.41338,1.41352,515900000.0
2006-09-08 09:07:00,1.41322,1.4133,1.41312,1.41318,327300000.0
2006-09-08 09:08:00,1.41312,1.41343,1.41308,1.41343,233700001.0
2006-09-08 09:09:00,1.41363,1.41366,1.41322,1.41322,309400001.0
2006-09-08 09:10:00,1.41313,1.41337,1.41304,1.41314,342400000.0
2006-09-08 09:11:00,1.41319,1.41344,1.41301,1.41322,555000001.0
2006-09-08 09:12:00,1.4132,1.41331,1.41294,1.41294,449000001.0
2006-09-08 09:13:00,1.41301,1.41331,1.41301,1.41313,464600000.0
2006-09-08 09:14:00,1.41303,1.4132,1.41291,1.4132,328800001.0
2006-09-08 09:15:00,1.41317,1.41326,1.41291,1.41324,392100000.0
2006-09-08 09:16:00,1.41306,1.41318,1.41283,1.41296,454800001.0
2006-09-08 09:17:00,1.41296,1.41325,1.41295,1.41302,594000003.0
2006-09-08 09:18:00,1.41301,1.41317,1.41289,1.41289,199700000.0
2006-09-08 09:19:00,1.41288,1.41315,1.41278,1.41295,512100001.0
2006-09-08 09:20:00,1.4129,1.41316,1.41289,1.413,263200000.0
2006-09-08 09:21:00,1.41309,1.41319,1.41299,1.41305,316400000.0
2006-09-08 09:22:00,1.41292,1.41318,1.41291,1.41312,353600000.0
2006-09-08 09:23:00,1.41322,1.41364,1.41309,1.41364,460800000.0
2006-09-08 09:24:00,1.41341,1.41341,1.41229,1.41229,307200000.0
2006-09-08 09:25:00,1.41246,1.41275,1.41241,1.41275,414000002.0
2006-09-08 09:26:00,1.41288,1.41322,1.41284,1.41293,511200001.0
2006-09-08 09:27:00,1.41273,1.41275,1.41237,1.41239,373200000.0
2006-09-08 09:28:00,1.41221,1.41271,1.41221,1.4125,485100000.0
2006-09-08 09:29:00,1.41262,1.41289,1.41256,1.41281,426800001.0
2006-09-08 09:30:00,1.41276,1.41292,1.41255,1.41257,759400003.0
2006-09-08 09:31:00,1.41245,1.41269,1.41226,1.41254,399100001.0
2006-09-08 09:32:00,1.41229,1.41232,1.4121,1.41221,423100000.0
2006-09-08 09:33:00,1.41223,1.41241,1.41219,1.41224,269500000.0
2006-09-08 09:34:00,1.41226,1.41226,1.41189,1.41189,409000000.0
2006-09-08 09:35:00,1.41181,1.41197,1.41157,1.41157,251100000.0
2006-09-08 09:36:00,1.41156,1.41164,1.41095,1.41149,391200001.0
2006-09-08 09:37:00,1.4116,1.41191,1.41137,1.41185,411400001.0
2006-09-08 09:38:00,1.41195,1.41221,1.41195,1.41202,412600000.0
2006-09-08 09:39:00,1.41216,1.41281,1.41216,1.41234,364200000.0
2006-09-08 09:40:00,1.41233,1.41242,1.41215,1.41238,396200002.0
2006-09-08 09:41:00,1.41244,1.41257,1.41216,1.41242,519600002.0
2006-09-08 09:42:00,1.41247,1.4129,1.41242,1.41254,490200000.0
2006-09-08 09:43:00,1.41261,1.41263,1.41238,1.41238,328200002.0
2006-09-08 09:44:00,1.41226,1.41235,1.41201,1.41201,459100000.0
2006-09-08 09:45:00,1.41224,1.41273,1.41224,1.41273,535700000.0
2006-09-08 09:46:00,1.41279,1.41289,1.41266,1.41269,350400000.0
2006-09-08 09:47:00,1.41267,1.41291,1.41261,1.41261,383200000.0
2006-09-08 09:48:00,1.41263,1.41293,1.41256,1.41274,318200000.0
2006-09-08 09:49:00,1.41302,1.41325,1.41266,1.41277,570600001.0
2006-09-08 09:50:00,1.41254,1.41254,1.41218,1.41218,473100000.0
2006-09-08 09:51:00,1.41215,1.41258,1.41213,1.41224,552400002.0
2006-09-08 09:52:00,1.4122,1.41254,1.4121,1.41223,480200000.0
2006-09-08 09:53:00,1.41226,1.41263,1.41226,1.41248,333700001.0
2006-09-08 09:54:00,1.41231,1.41256,1.41204,1.41233,546200000.0
2006-09-08 09:55:00,1.41249,1.4125,1.41218,1.41221,587800002.0
2006-09-08 09:56:00,1.41207,1.41218,1.41199,1.41201,395100001.0
2006-09-08 09:57:00,1.41211,1.41238,1.41197,1.41216,549500001.0
2006-09-08 09:58:00,1.41228,1.41269,1.41222,1.41244,750800002.0
2006-09-08 09:59:00,1.41251,1.41292,1.41224,1.41292,687400001.0
2006-09-08 10:00:00,1.41283,1.41289,1.41231,1.41231,245600000.0
2006-09-08 10:01:00,1.41216,1.41224,1.41181,1.41204,648300000.0
2006-09-08 10:02:00,1.41206,1.41206,1.41127,1.41127,594200000.0
2006-09-08 10:03:00,1.41106,1.41115,1.41044,1.41076,411700000.0
2006-09-08 10:04:00,1.41077,1.41102,1.41045,1.41102,374300000.0
2006-09-08 10:05:00,1.41082,1.41101,1.41057,1.41087,442000001.0
2006-09-08 10:06:00,1.41092,1.41102,1.41077,1.41089,559100001.0
2006-09-08 10:07:00,1.41104,1.41139,1.41075,1.41075,549000001.0
2006-09-08 10:08:00,1.41058,1.41088,1.41035,1.41086,447900001.0
2006-09-08 10:09:00,1.41095,1.41106,1.41064,1.41106,444000001.0
2006-09-08 10:10:00,1.41109,1.4112,1.41105,1.41116,378500000.0
2006-09-08 10:11:00,1.41107,1.41107,1.41084,1.41101,378500001.0
2006-09-08 10:12:00,1.41096,1.41113,1.41089,1.41107,489100001.0
2006-09-08 10:13:00,1.41115,1.41147,1.41112,1.41138,515000000.0
2006-09-08 10:14:00,1.4115,1.41173,1.41141,1.4116,572100001.0
2006-09-08 10:15:00,1.41174,1.41192,1.41171,1.41184,379500002.0
2006-09-08 10:16:00,1.41187,1.41197,1.41162,1.41187,434700003.0
2006-09-08 10:17:00,1.4117,1.41182,1.41141,1.41154,332200001.0
2006-09-08 10:18:00,1.41141,1.41151,1.41132,1.41132,438400001.0
2006-09-08 10:19:00,1.41138,1.41142,1.41123,1.41142,294200000.0
2006-09-08 10:20:00,1.4114,1.41157,1.41133,1.41149,530200001.0
2006-09-08 10:21:00,1.41143,1.4117,1.41141,1.41164,446300003.0
2006-09-08 10:22:00,1.41169,1.41185,1.41156,1.41176,331900000.0
2006-09-08 10:23:00,1.41162,1.41185,1.41157,1.41165,499400001.0
2006-09-08 10:24:00,1.41175,1.41177,1.41121,1.41121,381000000.0
2006-09-08 10:25:00,1.4113,1.41188,1.4113,1.41161,403000000.0
2006-09-08 10:26:00,1.41166,1.41197,1.41165,1.41193,556100000.0
2006-09-08 10:27:00,1.41203,1.41208,1.41182,1.41187,455100000.0
2006-09-08 10:28:00,1.41182,1.41196,1.41168,1.41174,542300000.0
2006-09-08 10:29:00,1.41178,1.41199,1.41173,1.41188,475900001.0
2006-09-08 10:30:00,1.41201,1.41219,1.41179,1.41195,742700002.0
2006-09-08 10:31:00,1.41183,1.4121,1.41177,1.41181,548000001.0
2006-09-08 10:32:00,1.41185,1.41213,1.41176,1.41176,506200001.0
2006-09-08 10:33:00,1.41184,1.412,1.41164,1.41194,480300000.0
2006-09-08 10:34:00,1.4118,1.41201,1.41171,1.41188,386200001.0
2006-09-08 10:35:00,1.4117,1.41189,1.41161,1.41162,535300002.0
2006-09-08 10:36:00,1.4116,1.41178,1.41132,1.41158,494400001.0
2006-09-08 10:37:00,1.41166,1.41176,1.41133,1.41145,551700001.0
2006-09-08 10:38:00,1.41148,1.41177,1.41145,1.41153,421100000.0
2006-09-08 10:39:00,1.4116,1.41162,1.41127,1.41155,499800001.0
2006-09-08 10:40:00,1.41157,1.41176,1.41148,1.41166,292100002.0
2006-09-08 10:41:00,1.41162,1.41169,1.4113,1.41166,624600001.0
2006-09-08 10:42:00,1.41172,1.41183,1.41159,1.4118,431500004.0
2006-09-08 10:43:00,1.41184,1.41194,1.41157,1.41171,494200003.0
2006-09-08 10:44:00,1.41186,1.41214,1.41172,1.41199,564200000.0
2006-09-08 10:45:00,1.41214,1.41232,1.41191,1.41208,537900002.0
2006-09-08 10:46:00,1.41205,1.41227,1.41194,1.41227,308200000.0
2006-09-08 10:47:00,1.41226,1.41226,1.41202,1.41207,418400002.0
2006-09-08 10:48:00,1.41217,1.41261,1.41217,1.41252,526100000.0
2006-09-08 10:49:00,1.41265,1.41275,1.41246,1.41251,363600001.0
2006-09-08 10:50:00,1.41244,1.41262,1.41219,1.41239,522400003.0
2006-09-08 10:51:00,1.41213,1.41242,1.41203,1.41235,454900002.0
2006-09-08 10:52:00,1.41235,1.41241,1.41216,1.4123,295700000.0
2006-09-08 10:53:00,1.41224,1.4124,1.41218,1.41231,354800000.0
2006-09-08 10:54:00,1.41236,1.41251,1.41222,1.41239,509000004.0
2006-09-08 10:55:00,1.41241,1.41256,1.41227,1.41234,470700002.0
2006-09-08 10:56:00,1.41244,1.41254,1.41229,1.41249,542600001.0
2006-09-08 10:57:00,1.41251,1.41254,1.41224,1.41239,401200001.0
2006-09-08 10:58:00,1.41243,1.41254,1.41225,1.41238,439400002.0
2006-09-08 10:59:00,1.41217,1.41253,1.41207,1.41231,850500003.0
2006-09-08 11:00:00,1.41242,1.41255,1.41227,1.41242,519000001.0
2006-09-08 11:01:00,1.41234,1.41255,1.41228,1.41235,592200003.0
2006-09-08 11:02:00,1.41227,1.41246,1.41219,1.41231,552000001.0
2006-09-08 11:03:00,1.41236,1.41254,1.41231,1.41245,242600000.0
2006-09-08 11:04:00,1.41246,1.4126,1.41221,1.41239,536000000.0
2006-09-08 11:05:00,1.41249,1.41261,1.41226,1.41237,458800000.0
2006-09-08 11:06:00,1.4124,1.41256,1.41222,1.41256,645300003.0
2006-09-08 11:07:00,1.41255,1.41264,1.41237,1.41238,304300002.0
2006-09-08 11:08:00,1.41254,1.41272,1.41242,1.41257,335000001.0
2006-09-08 11:09:00,1.41237,1.4126,1.41235,1.41245,426700000.0
2006-09-08 11:10:00,1.41245,1.41264,1.41238,1.41243,457700001.0
2006-09-08 11:11:00,1.41223,1.41243,1.41191,1.41214,538900001.0
2006-09-08 11:12:00,1.412,1.41238,1.412,1.41228,605900002.0
2006-09-08 11:13:00,1.41231,1.41231,1.41213,1.41224,356500000.0
2006-09-08 11:14:00,1.41217,1.4123,1.41203,1.41226,491600000.0
2006-09-08 11:15:00,1.41231,1.41243,1.41216,1.41222,511400001.0
2006-09-08 11:16:00,1.41223,1.41229,1.41204,1.4122,435700001.0
2006-09-08 11:17:00,1.4121,1.4121,1.41179,1.41193,397200000.0
2006-09-08 11:18:00,1.41191,1.41204,1.41172,1.41184,407400001.0
2006-09-08 11:19:00,1.41185,1.41218,1.41185,1.41211,378700001.0
2006-09-08 11:20:00,1.41212,1.41246,1.41205,1.41213,557200000.0
2006-09-08 11:21:00,1.41216,1.4124,1.41202,1.4124,520300001.0
2006-09-08 11:22:00,1.41227,1.4126,1.41227,1.41245,612300003.0
2006-09-08 11:23:00,1.41236,1.4125,1.41218,1.41243,503900002.0
2006-09-08 11:24:00,1.41248,1.41251,1.41234,1.41238,491900003.0
2006-09-08 11:25:00,1.41243,1.41247,1.41228,1.41239,391500000.0
2006-09-08 11:26:00,1.41216,1.41216,1.41159,1.41165,542600002.0
2006-09-08 11:27:00,1.41168,1.41198,1.41159,1.41167,596900002.0
2006-09-08 11:28:00,1.412,1.41216,1.41185,1.41204,346200000.0
2006-09-08 11:29:00,1.4119,1.41193,1.41154,1.4117,561900000.0
2006-09-08 11:30:00,1.41172,1.41195,1.41164,1.41174,518200001.0
2006-09-08 11:31:00,1.41168,1.41189,1.41152,1.41165,604900001.0
2006-09-08 11:32:00,1.41171,1.41186,1.41151,1.41169,472400002.0
2006-09-08 11:33:00,1.41171,1.41187,1.41163,1.41175,541200001.0
2006-09-08 11:34:00,1.41163,1.41197,1.41157,1.4118,627400002.0
2006-09-08 11:35:00,1.41186,1.41202,1.41172,1.41183,555800001.0
2006-09-08 11:36:00,1.41177,1.41191,1.41171,1.41176,513800000.0
2006-09-08 11:37:00,1.41181,1.41199,1.41167,1.41176,481100001.0
2006-09-08 11:38:00,1.41177,1.41181,1.41159,1.41164,524300000.0
2006-09-08 11:39:00,1.41203,1.41235,1.41188,1.41191,648100000.0
2006-09-08 11:40:00,1.41177,1.41184,1.41157,1.41183,640500002.0
2006-09-08 11:41:00,1.4118,1.41193,1.4114,1.41142,744500002.0
2006-09-08 11:42:00,1.4115,1.41156,1.41125,1.41128,576700000.0
2006-09-08 11:43:00,1.41117,1.41143,1.41117,1.4112,576600003.0
2006-09-08 11:44:00,1.4114,1.41155,1.41122,1.41134,675200003.0
2006-09-08 11:45:00,1.41142,1.41173,1.41127,1.41171,605000002.0
2006-09-08 11:46:00,1.41173,1.41173,1.41151,1.41164,501200002.0
2006-09-08 11:47:00,1.41155,1.41174,1.41143,1.41174,477300002.0
2006-09-08 11:48:00,1.41178,1.41198,1.41171,1.41184,573300002.0
2006-09-08 11:49:00,1.412,1.41218,1.4119,1.4119,403600002.0
2006-09-08 11:50:00,1.41231,1.41268,1.41215,1.41242,312800000.0
2006-09-08 11:51:00,1.41208,1.41219,1.41196,1.41203,149100000.0
2006-09-08 11:52:00,1.41195,1.41222,1.41195,1.41197,277400001.0
2006-09-08 11:53:00,1.41196,1.41199,1.4117,1.41182,182100000.0
2006-09-08 11:54:00,1.41175,1.41186,1.4115,1.41156,376200002.0
2006-09-08 11:55:00,1.41174,1.41174,1.41154,1.41168,483900002.0
2006-09-08 11:56:00,1.41178,1.41196,1.41161,1.41175,454400001.0
2006-09-08 11:57:00,1.41173,1.41185,1.41143,1.41175,516600001.0
2006-09-08 11:58:00,1.41185,1.412,1.41163,1.4117,457700000.0
2006-09-08 11:59:00,1.41176,1.41198,1.41166,1.41181,488800000.0
2006-09-08 12:00:00,1.41203,1.41206,1.41175,1.41185,526500000.0
2006-09-08 12:01:00,1.41174,1.41201,1.41167,1.41173,452800001.0
2006-09-08 12:02:00,1.41167,1.41178,1.4116,1.41168,345200000.0
2006-09-08 12:03:00,1.41177,1.41177,1.41145,1.41149,366400001.0
2006-09-08 12:04:00,1.41138,1.41163,1.41133,1.41155,401700000.0
2006-09-08 12:05:00,1.41153,1.41153,1.41116,1.41133,396700001.0
2006-09-08 12:06:00,1.4113,1.41148,1.41119,1.4114,398300001.0
2006-09-08 12:07:00,1.41151,1.4117,1.4114,1.41157,340200000.0
2006-09-08 12:08:00,1.41158,1.41189,1.41148,1.41178,528300001.0
2006-09-08 12:09:00,1.41185,1.41197,1.41169,1.41179,403900000.0
2006-09-08 12:10:00,1.41179,1.41192,1.41164,1.41184,357200000.0
2006-09-08 12:11:00,1.41193,1.41204,1.41176,1.41196,215900000.0
2006-09-08 12:12:00,1.41196,1.41201,1.41181,1.41187,296800002.0
2006-09-08 12:13:00,1.4118,1.41205,1.41169,1.41192,548400000.0
2006-09-08 12:14:00,1.41195,1.41214,1.41175,1.41203,659800001.0
2006-09-08 12:15:00,1.41195,1.41214,1.41183,1.41188,354300001.0
2006-09-08 12:16:00,1.41187,1.41202,1.41178,1.41193,394300000.0
2006-09-08 12:17:00,1.41184,1.41187,1.4117,1.4117,170900000.0
2006-09-08 12:18:00,1.41152,1.4119,1.41144,1.4119,319800002.0
2006-09-08 12:19:00,1.41194,1.41194,1.41136,1.41136,446200000.0
2006-09-08 12:20:00,1.41135,1.41164,1.41133,1.41155,396100000.0
2006-09-08 12:21:00,1.41172,1.41202,1.41169,1.4118,439300000.0
2006-09-08 12:22:00,1.41172,1.41184,1.41164,1.41169,379000002.0
2006-09-08 12:23:00,1.41159,1.41183,1.41157,1.41168,410500001.0
2006-09-08 12:24:00,1.41152,1.41175,1.41141,1.41146,608700000.0
2006-09-08 12:25:00,1.41168,1.41187,1.41155,1.41166,428000001.0
2006-09-08 12:26:00,1.41179,1.412,1.41171,1.412,495100001.0
2006-09-08 12:27:00,1.41207,1.41217,1.4117,1.4117,432900001.0
2006-09-08 12:28:00,1.41162,1.41184,1.41152,1.41166,481600000.0
2006-09-08 12:29:00,1.41152,1.41167,1.41138,1.41156,683900001.0
2006-09-08 12:30:00,1.41156,1.41166,1.41128,1.4113,645500002.0
2006-09-08 12:31:00,1.41135,1.41149,1.41116,1.41122,702000001.0
2006-09-08 12:32:00,1.41115,1.41153,1.41105,1.41123,567700000.0
2006-09-08 12:33:00,1.41121,1.41129,1.41109,1.41129,41400000.0
2006-09-08 12:34:00,1.41129,1.41162,1.41118,1.41135,607600002.0
2006-09-08 12:35:00,1.41157,1.41164,1.41136,1.41145,661900001.0
2006-09-08 12:36:00,1.41136,1.41146,1.41118,1.41118,483300002.0
2006-09-08 12:37:00,1.41137,1.41159,1.41135,1.41152,468400002.0
2006-09-08 12:38:00,1.41152,1.41168,1.41133,1.41139,694000003.0
2006-09-08 12:39:00,1.41132,1.41138,1.4111,1.41126,578000002.0
2006-09-08 12:40:00,1.41132,1.41157,1.41121,1.41153,539300002.0
2006-09-08 12:41:00,1.41149,1.41164,1.41147,1.41147,253900000.0
2006-09-08 12:42:00,1.41145,1.41169,1.4114,1.41157,382200001.0
2006-09-08 12:43:00,1.41156,1.41182,1.41148,1.41163,524900002.0
2006-09-08 12:44:00,1.41157,1.41179,1.41147,1.41176,420000000.0
2006-09-08 12:45:00,1.41174,1.41174,1.41128,1.41171,470200000.0
2006-09-08 12:46:00,1.41177,1.41184,1.41163,1.4117,452900001.0
2006-09-08 12:47:00,1.41154,1.41164,1.41141,1.41147,380200000.0
2006-09-08 12:48:00,1.41144,1.41165,1.41126,1.4113,472100003.0
2006-09-08 12:49:00,1.41144,1.41178,1.41135,1.41153,484900001.0
2006-09-08 12:50:00,1.4116,1.41177,1.41126,1.41155,497400002.0
2006-09-08 12:51:00,1.41155,1.41178,1.41134,1.41166,405700000.0
2006-09-08 12:52:00,1.41165,1.41181,1.41149,1.41158,391000004.0
2006-09-08 12:53:00,1.41159,1.41168,1.41142,1.41155,295600004.0
2006-09-08 12:54:00,1.41151,1.41174,1.41142,1.41157,449500001.0
2006-09-08 12:55:00,1.4116,1.41177,1.41138,1.41177,466500001.0
2006-09-08 12:56:00,1.41176,1.4119,1.41137,1.41138,471900001.0
2006-09-08 12:57:00,1.41143,1.41149,1.41105,1.41126,500900000.0
2006-09-08 12:58:00,1.41131,1.41136,1.41116,1.41125,353300002.0
2006-09-08 12:59:00,1.4114,1.41147,1.41089,1.41141,687100000.0
2006-09-08 13:00:00,1.41148,1.41549,1.41123,1.41396,247300000.0
2006-09-08 13:01:00,1.41346,1.4149,1.41346,1.4149,334000000.0
2006-09-08 13:02:00,1.41497,1.41527,1.41483,1.41503,374300002.0
2006-09-08 13:03:00,1.41511,1.41577,1.41492,1.41502,413600000.0
2006-09-08 13:04:00,1.41509,1.41509,1.41472,1.41473,221800000.0
2006-09-08 13:05:00,1.4146,1.41481,1.41458,1.41472,132700001.0
2006-09-08 13:06:00,1.41481,1.41495,1.41465,1.41477,381600000.0
2006-09-08 13:07:00,1.41471,1.41489,1.41468,1.41482,345900000.0
2006-09-08 13:08:00,1.41489,1.41495,1.41453,1.41453,185700000.0
2006-09-08 13:09:00,1.41444,1.41444,1.41377,1.4139,295200000.0
2006-09-08 13:10:00,1.41382,1.41405,1.41371,1.41383,165300001.0
2006-09-08 13:11:00,1.41381,1.41403,1.4136,1.41373,439600001.0
2006-09-08 13:12:00,1.41379,1.41387,1.41372,1.41379,288700000.0
2006-09-08 13:13:00,1.41355,1.41358,1.41297,1.41322,322700000.0
2006-09-08 13:14:00,1.41317,1.41328,1.4129,1.41309,365800000.0
2006-09-08 13:15:00,1.41303,1.4137,1.41292,1.4137,431300001.0
2006-09-08 13:16:00,1.41395,1.41411,1.41377,1.41377,104100000.0
2006-09-08 13:17:00,1.41376,1.41389,1.41337,1.41346,143400001.0
2006-09-08 13:18:00,1.41348,1.41398,1.41346,1.41398,310400001.0
2006-09-08 13:19:00,1.41374,1.41401,1.41363,1.41397,291200000.0
2006-09-08 13:20:00,1.41386,1.41415,1.41371,1.41399,194800000.0
2006-09-08 13:21:00,1.41404,1.41414,1.41381,1.41383,153700000.0
2006-09-08 13:22:00,1.41387,1.41435,1.41377,1.41429,230800000.0
2006-09-08 13:23:00,1.41419,1.41441,1.41387,1.41418,283800001.0
2006-09-08 13:24:00,1.41426,1.41468,1.41426,1.41442,259000000.0
2006-09-08 13:25:00,1.4146,1.41473,1.41441,1.41466,122800001.0
2006-09-08 13:26:00,1.41457,1.41468,1.41421,1.41446,242600000.0
2006-09-08 13:27:00,1.41433,1.4144,1.41402,1.41419,333700000.0
2006-09-08 13:28:00,1.41421,1.4144,1.41392,1.41408,480100000.0
2006-09-08 13:29:00,1.41394,1.41405,1.41373,1.41405,698700002.0
2006-09-08 13:30:00,1.4141,1.4141,1.41379,1.41395,559900002.0
2006-09-08 13:31:00,1.41376,1.41411,1.41372,1.41386,539000001.0
2006-09-08 13:32:00,1.41384,1.41405,1.41378,1.41405,232400000.0
2006-09-08 13:33:00,1.41403,1.41407,1.41378,1.41386,387300000.0
2006-09-08 13:34:00,1.41386,1.41391,1.41356,1.41373,319800001.0
2006-09-08 13:35:00,1.41368,1.41391,1.41337,1.41364,346100001.0
2006-09-08 13:36:00,1.4134,1.41354,1.41288,1.41328,404100000.0
2006-09-08 13:37:00,1.4134,1.41367,1.41337,1.41351,455100000.0
2006-09-08 13:38:00,1.41355,1.41386,1.41352,1.41365,367400000.0
2006-09-08 13:39:00,1.41375,1.414,1.41368,1.41396,292700001.0
2006-09-08 13:40:00,1.41384,1.41423,1.41369,1.41398,416800000.0
2006-09-08 13:41:00,1.41414,1.41414,1.41342,1.41342,246200002.0
2006-09-08 13:42:00,1.41339,1.41374,1.41336,1.4135,171200000.0
2006-09-08 13:43:00,1.41353,1.41386,1.41353,1.41375,112200000.0
2006-09-08 13:44:00,1.41371,1.41374,1.4135,1.41352,258900004.0
2006-09-08 13:45:00,1.41358,1.41368,1.41331,1.41337,522700001.0
2006-09-08 13:46:00,1.41348,1.41379,1.41345,1.41363,516600001.0
2006-09-08 13:47:00,1.41364,1.41372,1.41342,1.4136,495100002.0
2006-09-08 13:48:00,1.41356,1.41356,1.4134,1.41345,196000000.0
2006-09-08 13:49:00,1.41345,1.41345,1.41321,1.41321,198100000.0
2006-09-08 13:50:00,1.41309,1.41309,1.41258,1.41283,281800000.0
2006-09-08 13:51:00,1.41289,1.41292,1.41269,1.41269,246700000.0
2006-09-08 13:52:00,1.41264,1.41307,1.4126,1.4129,372500001.0
2006-09-08 13:53:00,1.41279,1.4131,1.41279,1.41302,480500002.0
2006-09-08 13:54:00,1.41294,1.41318,1.4128,1.41314,353400000.0
2006-09-08 13:55:00,1.41292,1.41312,1.41279,1.41283,315200000.0
2006-09-08 13:56:00,1.41299,1.41319,1.41289,1.41317,382300001.0
2006-09-08 13:57:00,1.41311,1.41343,1.41304,1.41328,347600002.0
2006-09-08 13:58:00,1.41319,1.41341,1.41312,1.41334,211600001.0
2006-09-08 13:59:00,1.41299,1.41317,1.41284,1.41302,458000002.0
2006-09-08 14:00:00,1.4129,1.41317,1.41238,1.41295,315700001.0
2006-09-08 14:01:00,1.41291,1.41323,1.41291,1.41298,379400000.0
2006-09-08 14:02:00,1.41289,1.41289,1.4124,1.41251,305000000.0
2006-09-08 14:03:00,1.41252,1.41315,1.41252,1.41304,407700000.0
2006-09-08 14:04:00,1.41344,1.41373,1.41338,1.41352,414900003.0
2006-09-08 14:05:00,1.41372,1.41399,1.41364,1.41377,354400000.0
2006-09-08 14:06:00,1.41384,1.41422,1.41374,1.41396,363800001.0
2006-09-08 14:07:00,1.41412,1.41417,1.41381,1.4139,379200001.0
2006-09-08 14:08:00,1.41394,1.41431,1.41374,1.41404,374700000.0
2006-09-08 14:09:00,1.41383,1.41417,1.41383,1.41412,169600001.0
2006-09-08 14:10:00,1.41428,1.41472,1.41428,1.4147,273700001.0
2006-09-08 14:11:00,1.4146,1.41504,1.41458,1.41504,121600001.0
2006-09-08 14:12:00,1.41483,1.41486,1.41413,1.41427,252300000.0
2006-09-08 14:13:00,1.41451,1.41493,1.41451,1.41473,164300000.0
2006-09-08 14:14:00,1.41485,1.41522,1.41477,1.41506,183400000.0
2006-09-08 14:15:00,1.41497,1.4153,1.41469,1.41497,382500000.0
2006-09-08 14:16:00,1.41477,1.41477,1.41422,1.41426,178000002.0
2006-09-08 14:17:00,1.41417,1.41426,1.41384,1.41409,666000000.0
2006-09-08 14:18:00,1.41434,1.41459,1.41416,1.41459,318600000.0
2006-09-08 14:19:00,1.41447,1.41461,1.41398,1.41403,395800000.0
2006-09-08 14:20:00,1.41393,1.41424,1.41393,1.41416,232700000.0
2006-09-08 14:21:00,1.41411,1.41421,1.4138,1.41406,389400001.0
2006-09-08 14:22:00,1.4143,1.41437,1.41387,1.41401,579600002.0
2006-09-08 14:23:00,1.41427,1.4143,1.41392,1.41406,118200000.0
2006-09-08 14:24:00,1.41411,1.41465,1.41411,1.41448,441800001.0
2006-09-08 14:25:00,1.41449,1.4146,1.41418,1.41439,618800001.0
2006-09-08 14:26:00,1.41418,1.41442,1.4139,1.41421,617500000.0
2006-09-08 14:27:00,1.41438,1.41486,1.41434,1.4148,416600001.0
2006-09-08 14:28:00,1.41484,1.41499,1.41428,1.41468,49400000.0
2006-09-08 14:29:00,1.41455,1.4146,1.41408,1.41445,62000001.0
2006-09-08 14:30:00,1.41467,1.41476,1.41412,1.41471,76900002.0
2006-09-08 14:31:00,1.41459,1.41547,1.41459,1.41508,42200000.0
2006-09-08 14:32:00,1.41515,1.41535,1.41494,1.41513,32800000.0
2006-09-08 14:33:00,1.41482,1.41507,1.41463,1.41479,27600000.0
2006-09-08 14:34:00,1.41497,1.41546,1.41497,1.41539,49000001.0
2006-09-08 14:35:00,1.4157,1.41594,1.4157,1.41578,82300000.0
2006-09-08 14:36:00,1.41595,1.41595,1.41431,1.41431,44400000.0
2006-09-08 14:37:00,1.41444,1.4146,1.41403,1.41415,43200000.0
2006-09-08 14:38:00,1.41437,1.41491,1.41419,1.41491,43000000.0
2006-09-08 14:39:00,1.41507,1.41544,1.41492,1.41537,30600000.0
2006-09-08 14:40:00,1.4155,1.4156,1.41512,1.41523,20200000.0
2006-09-08 14:41:00,1.41552,1.41573,1.41541,1.4157,39800000.0
2006-09-08 14:42:00,1.41535,1.4155,1.41467,1.41467,43800000.0
2006-09-08 14:43:00,1.41524,1.41548,1.41511,1.41515,57000000.0
2006-09-08 14:44:00,1.41506,1.41515,1.41455,1.41483,56900000.0
2006-09-08 14:45:00,1.41458,1.41479,1.41424,1.4146,52600000.0
2006-09-08 14:46:00,1.41488,1.41489,1.41469,1.41481,42200000.0
2006-09-08 14:47:00,1.41475,1.41497,1.41449,1.41497,29400000.0
2006-09-08 14:48:00,1.41522,1.41527,1.4146,1.41485,36400000.0
2006-09-08 14:49:00,1.4147,1.4149,1.41457,1.41473,68700000.0
2006-09-08 14:50:00,1.41462,1.41509,1.41462,1.41509,38600000.0
2006-09-08 14:51:00,1.41517,1.4156,1.41515,1.41547,30600000.0
2006-09-08 14:52:00,1.4154,1.41603,1.4154,1.41603,24200000.0
2006-09-08 14:53:00,1.41571,1.41571,1.41492,1.41492,28000000.0
2006-09-08 14:54:00,1.41503,1.41527,1.4147,1.415,41000000.0
2006-09-08 14:55:00,1.41532,1.41548,1.41497,1.41497,58200000.0
2006-09-08 14:56:00,1.4152,1.4153,1.41493,1.41528,41800000.0
2006-09-08 14:57:00,1.41542,1.41542,1.41496,1.41496,24200000.0
2006-09-08 14:58:00,1.41486,1.41518,1.41486,1.41496,41500000.0
2006-09-08 14:59:00,1.41506,1.41537,1.41498,1.41522,35000000.0
2006-09-08 15:00:00,1.41523,1.41526,1.41465,1.41465,37000000.0
2006-09-08 15:01:00,1.41504,1.41525,1.41492,1.41504,30800000.0
2006-09-08 15:02:00,1.41528,1.41528,1.41498,1.41505,54200000.0
2006-09-08 15:03:00,1.41511,1.41539,1.4149,1.41497,41000000.0
2006-09-08 15:04:00,1.41472,1.41516,1.41472,1.41516,40400000.0
2006-09-08 15:05:00,1.41504,1.41504,1.41453,1.41474,46400001.0
2006-09-08 15:06:00,1.41488,1.41515,1.41453,1.41507,40600000.0
2006-09-08 15:07:00,1.41538,1.41538,1.41509,1.41536,37600000.0
2006-09-08 15:08:00,1.41558,1.41569,1.41496,1.41544,76100000.0
2006-09-08 15:09:00,1.41535,1.41543,1.41511,1.4152,28200000.0
2006-09-08 15:10:00,1.4154,1.41581,1.41525,1.41567,40400000.0
2006-09-08 15:11:00,1.41585,1.41596,1.41563,1.41563,40000000.0
2006-09-08 15:12:00,1.41529,1.41553,1.41527,1.41527,42000001.0
2006-09-08 15:13:00,1.41532,1.41594,1.41532,1.41594,33400000.0
2006-09-08 15:14:00,1.41562,1.41596,1.4156,1.4156,22400000.0
2006-09-08 15:15:00,1.41559,1.41587,1.41534,1.41578,55600000.0
2006-09-08 15:16:00,1.4157,1.4157,1.41555,1.41555,25600000.0
2006-09-08 15:17:00,1.41544,1.41559,1.41531,1.41559,49400000.0
2006-09-08 15:18:00,1.41547,1.41566,1.41524,1.41558,99900000.0
2006-09-08 15:19:00,1.41551,1.41553,1.41526,1.41527,38000000.0
2006-09-08 15:20:00,1.41525,1.41568,1.41525,1.41561,38900000.0
2006-09-08 15:21:00,1.41552,1.41561,1.41542,1.4156,26200000.0
2006-09-08 15:22:00,1.41545,1.4156,1.41526,1.41555,39600000.0
2006-09-08 15:23:00,1.41564,1.41587,1.4154,1.41587,24400000.0
2006-09-08 15:24:00,1.41597,1.41599,1.41573,1.41599,27600000.0
2006-09-08 15:25:00,1.41608,1.41632,1.41608,1.41609,27000000.0
2006-09-08 15:26:00,1.41629,1.41653,1.41622,1.41632,39200001.0
2006-09-08 15:27:00,1.41618,1.41645,1.4161,1.41645,37600000.0
2006-09-08 15:28:00,1.41629,1.41645,1.41629,1.41645,55600001.0
2006-09-08 15:29:00,1.4164,1.4164,1.41598,1.4161,41000000.0
2006-09-08 15:30:00,1.41618,1.4163,1.41583,1.4163,20400000.0
2006-09-08 15:31:00,1.41621,1.41717,1.41621,1.41708,43800000.0
2006-09-08 15:32:00,1.41687,1.41716,1.41682,1.4171,47400000.0
2006-09-08 15:33:00,1.4172,1.41753,1.4172,1.41738,55000000.0
2006-09-08 15:34:00,1.41728,1.41745,1.41719,1.41726,52300000.0
2006-09-08 15:35:00,1.41729,1.41743,1.41692,1.41692,33000000.0
2006-09-08 15:36:00,1.41717,1.41725,1.41647,1.41647,44300000.0
2006-09-08 15:37:00,1.41653,1.41694,1.41653,1.41694,52200000.0
2006-09-08 15:38:00,1.41682,1.41707,1.41674,1.41702,47400001.0
2006-09-08 15:39:00,1.41704,1.41704,1.41674,1.4168,26600000.0
2006-09-08 15:40:00,1.41687,1.41696,1.41669,1.41686,28000000.0
2006-09-08 15:41:00,1.41711,1.41735,1.41699,1.41734,35200000.0
2006-09-08 15:42:00,1.4172,1.41729,1.41689,1.41713,35800000.0
2006-09-08 15:43:00,1.41721,1.41731,1.41681,1.41726,58800001.0
2006-09-08 15:44:00,1.41709,1.41723,1.41682,1.4171,33200000.0
2006-09-08 15:45:00,1.41691,1.41703,1.41667,1.41692,36300000.0
2006-09-08 15:46:00,1.41703,1.41716,1.41696,1.41696,30100000.0
2006-09-08 15:47:00,1.41694,1.41712,1.41674,1.41712,39800000.0
2006-09-08 15:48:00,1.41715,1.41725,1.41694,1.41712,44500000.0
2006-09-08 15:49:00,1.4169,1.41721,1.4168,1.41684,56000000.0
2006-09-08 15:50:00,1.41668,1.41694,1.41668,1.41683,35600000.0
2006-09-08 15:51:00,1.41678,1.41692,1.41667,1.41682,33900000.0
2006-09-08 15:52:00,1.4168,1.41702,1.41667,1.4167,39400000.0
2006-09-08 15:53:00,1.41653,1.41672,1.41647,1.41658,45200000.0
2006-09-08 15:54:00,1.41683,1.41686,1.41668,1.41668,29400000.0
2006-09-08 15:55:00,1.41692,1.41692,1.41658,1.41681,41100000.0
2006-09-08 15:56:00,1.4168,1.41693,1.4165,1.41678,30800000.0
2006-09-08 15:57:00,1.41675,1.41696,1.4167,1.4167,33600000.0
2006-09-08 15:58:00,1.41685,1.41685,1.41654,1.4166,31200000.0
2006-09-08 15:59:00,1.41669,1.4171,1.41669,1.41709,38400001.0
2006-09-08 16:00:00,1.41686,1.41719,1.41686,1.41696,44600000.0
2006-09-08 16:01:00,1.41699,1.41724,1.41699,1.41718,45700000.0
2006-09-08 16:02:00,1.41694,1.41711,1.4167,1.41702,41700001.0
2006-09-08 16:03:00,1.41686,1.41727,1.41686,1.41699,31600000.0
2006-09-08 16:04:00,1.417,1.41724,1.41689,1.41693,33900000.0
2006-09-08 16:05:00,1.4166,1.41686,1.41642,1.41656,39400001.0
2006-09-08 16:06:00,1.41642,1.41665,1.41618,1.41645,42400000.0
2006-09-08 16:07:00,1.41649,1.41671,1.41649,1.41667,41800000.0
2006-09-08 16:08:00,1.41683,1.41683,1.41656,1.41672,28800000.0
2006-09-08 16:09:00,1.41655,1.417,1.41652,1.41687,35200000.0
2006-09-08 16:10:00,1.41692,1.41696,1.4167,1.41675,35000000.0
2006-09-08 16:11:00,1.41676,1.41703,1.41672,1.41684,30400000.0
2006-09-08 16:12:00,1.41666,1.41701,1.41666,1.41688,52600000.0
2006-09-08 16:13:00,1.41675,1.41705,1.41657,1.41705,48900001.0
2006-09-08 16:14:00,1.41676,1.41676,1.41626,1.4164,38200000.0
2006-09-08 16:15:00,1.41618,1.4165,1.41611,1.4165,37500000.0
2006-09-08 16:16:00,1.41651,1.41676,1.41649,1.41662,42800000.0
2006-09-08 16:17:00,1.41655,1.41673,1.41643,1.41649,27600000.0
2006-09-08 16:18:00,1.4165,1.41712,1.41643,1.41712,31600000.0
2006-09-08 16:19:00,1.41726,1.41726,1.41683,1.41692,30700000.0
2006-09-08 16:20:00,1.41687,1.41706,1.41658,1.41697,51300000.0
2006-09-08 16:21:00,1.41712,1.41727,1.41656,1.41673,57700000.0
2006-09-08 16:22:00,1.41678,1.41693,1.41658,1.41668,40600000.0
2006-09-08 16:23:00,1.41662,1.41662,1.41617,1.41646,28200000.0
2006-09-08 16:24:00,1.41635,1.41635,1.41569,1.41574,37200001.0
2006-09-08 16:25:00,1.41595,1.41595,1.41512,1.41557,35600000.0
2006-09-08 16:26:00,1.41565,1.41565,1.41511,1.41511,48600000.0
2006-09-08 16:27:00,1.41502,1.41559,1.41502,1.41532,25400000.0
2006-09-08 16:28:00,1.4155,1.41573,1.41542,1.41563,52900000.0
2006-09-08 16:29:00,1.41584,1.41584,1.41557,1.41573,39500000.0
2006-09-08 16:30:00,1.41573,1.41609,1.41573,1.41604,38800000.0
2006-09-08 16:31:00,1.4161,1.41611,1.41592,1.41597,56700000.0
2006-09-08 16:32:00,1.41619,1.41619,1.41574,1.41609,32600000.0
2006-09-08 16:33:00,1.41618,1.41618,1.41597,1.41597,49000001.0
2006-09-08 16:34:00,1.41615,1.41622,1.41587,1.41602,59000000.0
2006-09-08 16:35:00,1.41592,1.41606,1.41569,1.41606,33000000.0
2006-09-08 16:36:00,1.41593,1.4161,1.41582,1.4161,48400001.0
2006-09-08 16:37:00,1.41623,1.41623,1.41576,1.41604,48300000.0
2006-09-08 16:38:00,1.41613,1.41628,1.41592,1.41606,42200000.0
2006-09-08 16:39:00,1.41612,1.41649,1.41601,1.41649,35500000.0
2006-09-08 16:40:00,1.4164,1.4168,1.4164,1.41658,39500000.0
2006-09-08 16:41:00,1.41608,1.41705,1.41608,1.41696,58000000.0
2006-09-08 16:42:00,1.41702,1.41709,1.41687,1.4169,23200000.0
2006-09-08 16:43:00,1.41697,1.41712,1.41684,1.41709,44200000.0
2006-09-08 16:44:00,1.41711,1.41725,1.41707,1.41719,44300000.0
2006-09-08 16:45:00,1.41688,1.41722,1.41681,1.41716,43100000.0
2006-09-08 16:46:00,1.41734,1.41734,1.41694,1.4171,56100000.0
2006-09-08 16:47:00,1.41712,1.4172,1.41682,1.41696,39400000.0
2006-09-08 16:48:00,1.41714,1.41731,1.41671,1.41731,38800000.0
2006-09-08 16:49:00,1.41751,1.41751,1.41728,1.41745,42200000.0
2006-09-08 16:50:00,1.4175,1.4175,1.41713,1.41714,61600000.0
2006-09-08 16:51:00,1.4173,1.41769,1.41723,1.41769,29200000.0
2006-09-08 16:52:00,1.41782,1.41811,1.4176,1.41811,47500000.0
2006-09-08 16:53:00,1.41812,1.41812,1.41779,1.418,46800000.0
2006-09-08 16:54:00,1.4179,1.4179,1.41763,1.41773,30200000.0
2006-09-08 16:55:00,1.41776,1.41776,1.41739,1.41758,40000000.0
2006-09-08 16:56:00,1.41754,1.41765,1.41752,1.4176,35100000.0
2006-09-08 16:57:00,1.41777,1.41802,1.41761,1.41802,29600000.0
2006-09-08 16:58:00,1.4179,1.41831,1.4179,1.41808,32800000.0
2006-09-08 16:59:00,1.4184,1.41908,1.4184,1.41908,40400000.0
2006-09-08 17:00:00,1.41865,1.419,1.41865,1.41899,35600000.0
2006-09-08 17:01:00,1.41877,1.41891,1.41859,1.41879,49000000.0
2006-09-08 17:02:00,1.4184,1.4185,1.41834,1.41842,33400000.0
2006-09-08 17:03:00,1.41844,1.41855,1.41824,1.41855,49200001.0
2006-09-08 17:04:00,1.41854,1.41854,1.4179,1.41813,41000001.0
2006-09-08 17:05:00,1.41801,1.41839,1.41772,1.41829,39800001.0
2006-09-08 17:06:00,1.41818,1.41818,1.41784,1.41812,30400000.0
2006-09-08 17:07:00,1.41813,1.41835,1.4181,1.4181,43800000.0
2006-09-08 17:08:00,1.41782,1.41813,1.4178,1.41813,30200000.0
2006-09-08 17:09:00,1.41794,1.41809,1.41772,1.41795,61600000.0
2006-09-08 17:10:00,1.41791,1.4181,1.41791,1.418,45600000.0
2006-09-08 17:11:00,1.41803,1.41808,1.41778,1.4179,28400000.0
2006-09-08 17:12:00,1.41781,1.41804,1.41779,1.41803,45200000.0
2006-09-08 17:13:00,1.41787,1.41805,1.41786,1.41805,38200000.0
2006-09-08 17:14:00,1.41763,1.41801,1.41763,1.41771,61000000.0
2006-09-08 17:15:00,1.41809,1.41814,1.41782,1.41789,30800000.0
2006-09-08 17:16:00,1.41792,1.41815,1.41792,1.41793,44400000.0
2006-09-08 17:17:00,1.41805,1.41839,1.41789,1.4183,55600000.0
2006-09-08 17:18:00,1.41856,1.41859,1.4182,1.41848,38200000.0
2006-09-08 17:19:00,1.41818,1.41851,1.41818,1.4185,25600000.0
2006-09-08 17:20:00,1.41848,1.41848,1.41805,1.41822,35400000.0
2006-09-08 17:21:00,1.41865,1.41871,1.41815,1.4184,64200000.0
2006-09-08 17:22:00,1.41819,1.41857,1.41819,1.41845,45300000.0
2006-09-08 17:23:00,1.41799,1.41855,1.41799,1.41855,27400000.0
2006-09-08 17:24:00,1.41846,1.41846,1.41819,1.41835,25200000.0
2006-09-08 17:25:00,1.41809,1.41834,1.41795,1.41804,51100000.0
2006-09-08 17:26:00,1.41787,1.4181,1.41776,1.41789,30300000.0
2006-09-08 17:27:00,1.418,1.41805,1.41777,1.41777,33400000.0
2006-09-08 17:28:00,1.41801,1.41801,1.41738,1.41738,33200000.0
2006-09-08 17:29:00,1.41761,1.4179,1.41747,1.41783,44800000.0
2006-09-08 17:30:00,1.41782,1.41803,1.41761,1.4178,51800000.0
2006-09-08 17:31:00,1.41776,1.41792,1.41771,1.4178,20800000.0
2006-09-08 17:32:00,1.41768,1.418,1.41768,1.41781,27200000.0
2006-09-08 17:33:00,1.41779,1.41811,1.41779,1.41811,43200000.0
2006-09-08 17:34:00,1.41799,1.41799,1.41757,1.41782,45200001.0
2006-09-08 17:35:00,1.41788,1.41831,1.41772,1.41831,30500000.0
2006-09-08 17:36:00,1.41819,1.41819,1.41792,1.41803,57000001.0
2006-09-08 17:37:00,1.41803,1.41807,1.4175,1.41799,26600000.0
2006-09-08 17:38:00,1.41766,1.41803,1.41766,1.41776,45400000.0
2006-09-08 17:39:00,1.41816,1.41824,1.41807,1.41812,23000000.0
2006-09-08 17:40:00,1.41801,1.41834,1.41801,1.41816,32400000.0
2006-09-08 17:41:00,1.41817,1.41817,1.41798,1.41801,49200000.0
2006-09-08 17:42:00,1.41787,1.41802,1.41765,1.41802,37600000.0
2006-09-08 17:43:00,1.4181,1.4181,1.41752,1.41767,57900000.0
2006-09-08 17:44:00,1.41775,1.41802,1.41772,1.41788,63200000.0
2006-09-08 17:45:00,1.418,1.41805,1.41776,1.41785,28200000.0
2006-09-08 17:46:00,1.41786,1.41786,1.41761,1.41775,79000000.0
2006-09-08 17:47:00,1.41756,1.41756,1.41706,1.41711,32200000.0
2006-09-08 17:48:00,1.41713,1.41766,1.417,1.41766,42600000.0
2006-09-08 17:49:00,1.41779,1.41779,1.41732,1.41764,40000000.0
2006-09-08 17:50:00,1.41771,1.41773,1.41752,1.41773,18800000.0
2006-09-08 17:51:00,1.41762,1.41772,1.41725,1.41739,24000000.0
2006-09-08 17:52:00,1.41766,1.41777,1.41755,1.41763,23400000.0
2006-09-08 17:53:00,1.41748,1.41765,1.41743,1.41756,33000000.0
2006-09-08 17:54:00,1.41751,1.41772,1.41715,1.41762,58600001.0
2006-09-08 17:55:00,1.41755,1.41787,1.41701,1.41787,35000000.0
2006-09-08 17:56:00,1.41765,1.41786,1.41754,1.4177,40000000.0
2006-09-08 17:57:00,1.41777,1.41802,1.41745,1.41779,41200000.0
2006-09-08 17:58:00,1.41782,1.41791,1.41761,1.41783,60800001.0
2006-09-08 17:59:00,1.41744,1.41787,1.41744,1.41774,63700001.0
2006-09-08 18:00:00,1.41789,1.41789,1.41717,1.41725,44100000.0
2006-09-08 18:01:00,1.41736,1.41756,1.41704,1.41741,40200000.0
2006-09-08 18:02:00,1.41751,1.41768,1.41749,1.4176,59900000.0
2006-09-08 18:03:00,1.41761,1.41792,1.41747,1.41747,42400000.0
2006-09-08 18:04:00,1.41786,1.41788,1.41768,1.41768,63600001.0
2006-09-08 18:05:00,1.41781,1.41805,1.41781,1.41802,26400000.0
2006-09-08 18:06:00,1.4179,1.41813,1.41766,1.41773,47400000.0
2006-09-08 18:07:00,1.41795,1.41812,1.41768,1.41812,44000000.0
2006-09-08 18:08:00,1.41792,1.41829,1.41792,1.4181,26600000.0
2006-09-08 18:09:00,1.41815,1.41821,1.41794,1.41794,51700000.0
2006-09-08 18:10:00,1.41786,1.41805,1.41769,1.41784,31700000.0
2006-09-08 18:11:00,1.41789,1.4182,1.41775,1.4182,45400000.0
2006-09-08 18:12:00,1.41817,1.41817,1.41789,1.41789,41100000.0
2006-09-08 18:13:00,1.41796,1.41808,1.41759,1.41775,34000000.0
2006-09-08 18:14:00,1.41734,1.41799,1.41734,1.4179,29800000.0
2006-09-08 18:15:00,1.41798,1.41812,1.41791,1.41801,37600000.0
2006-09-08 18:16:00,1.41804,1.41817,1.41787,1.41788,40000000.0
2006-09-08 18:17:00,1.41788,1.41793,1.41762,1.41776,47200000.0
2006-09-08 18:18:00,1.41785,1.41794,1.41762,1.41792,44400000.0
2006-09-08 18:19:00,1.41806,1.41806,1.41786,1.41789,30200000.0
2006-09-08 18:20:00,1.41803,1.41836,1.41803,1.41815,32600000.0
2006-09-08 18:21:00,1.41824,1.41831,1.41804,1.41816,52400000.0
2006-09-08 18:22:00,1.41828,1.41865,1.41828,1.41846,28000000.0
2006-09-08 18:23:00,1.41843,1.41865,1.41837,1.41864,39400000.0
2006-09-08 18:24:00,1.41867,1.41867,1.41818,1.41818,41000000.0
2006-09-08 18:25:00,1.41829,1.41843,1.41813,1.41842,44600000.0
2006-09-08 18:26:00,1.41834,1.41838,1.41828,1.41837,44200000.0
2006-09-08 18:27:00,1.41835,1.41857,1.4181,1.4185,37400000.0
2006-09-08 18:28:00,1.41832,1.41839,1.41825,1.41826,37000000.0
2006-09-08 18:29:00,1.4183,1.41852,1.41823,1.4184,44200001.0
2006-09-08 18:30:00,1.41846,1.41854,1.4184,1.4184,37000001.0
2006-09-08 18:31:00,1.4185,1.41864,1.41846,1.41862,43100001.0
2006-09-08 18:32:00,1.41864,1.41864,1.41841,1.41863,37200001.0
2006-09-08 18:33:00,1.4187,1.41885,1.41844,1.41844,59800001.0
2006-09-08 18:34:00,1.41843,1.41862,1.41835,1.41853,18800000.0
2006-09-08 18:35:00,1.41848,1.41858,1.41816,1.41858,46000000.0
2006-09-08 18:36:00,1.41847,1.41862,1.41842,1.41849,60800001.0
2006-09-08 18:37:00,1.4186,1.41867,1.4185,1.41864,30400000.0
2006-09-08 18:38:00,1.41843,1.41863,1.41828,1.41863,30200000.0
2006-09-08 18:39:00,1.41854,1.41897,1.41854,1.41885,24700000.0
2006-09-08 18:40:00,1.41885,1.41897,1.41854,1.41856,29400000.0
2006-09-08 18:41:00,1.41864,1.41885,1.41853,1.41869,30600000.0
2006-09-08 18:42:00,1.4187,1.41878,1.41855,1.41876,47400000.0
2006-09-08 18:43:00,1.41865,1.41879,1.41848,1.41859,33000000.0
2006-09-08 18:44:00,1.41864,1.41886,1.41858,1.41858,32600000.0
2006-09-08 18:45:00,1.41874,1.41881,1.4185,1.4185,40000000.0
2006-09-08 18:46:00,1.41863,1.41873,1.41856,1.41862,28200000.0
2006-09-08 18:47:00,1.41875,1.41875,1.41853,1.41854,23200000.0
2006-09-08 18:48:00,1.41846,1.4185,1.41822,1.4184,47200000.0
2006-09-08 18:49:00,1.41829,1.41829,1.41814,1.41824,26000000.0
2006-09-08 18:50:00,1.4183,1.41863,1.41826,1.41859,50200000.0
2006-09-08 18:51:00,1.41852,1.41881,1.41852,1.41867,45600000.0
2006-09-08 18:52:00,1.41867,1.41922,1.41867,1.4189,47900000.0
2006-09-08 18:53:00,1.41882,1.41915,1.41882,1.41902,54800000.0
2006-09-08 18:54:00,1.41921,1.41929,1.4188,1.41929,57600001.0
2006-09-08 18:55:00,1.41915,1.41937,1.41915,1.41925,22000000.0
2006-09-08 18:56:00,1.41897,1.41935,1.41878,1.41878,28400000.0
2006-09-08 18:57:00,1.4192,1.41922,1.41911,1.41911,33100000.0
2006-09-08 18:58:00,1.419,1.41913,1.41872,1.41896,42000000.0
2006-09-08 18:59:00,1.41894,1.41894,1.41841,1.41881,14800000.0
2006-09-08 19:00:00,1.41884,1.41891,1.41861,1.4188,24000000.0
2006-09-08 19:01:00,1.41875,1.41875,1.4185,1.41868,39800000.0
2006-09-08 19:02:00,1.41885,1.41914,1.41885,1.41914,30200000.0
2006-09-08 19:03:00,1.41906,1.41949,1.41895,1.4193,33800000.0
2006-09-08 19:04:00,1.41929,1.41935,1.4191,1.41935,28200000.0
2006-09-08 19:05:00,1.41953,1.41959,1.41935,1.41949,25800000.0
2006-09-08 19:06:00,1.41965,1.41967,1.41948,1.41967,28400000.0
2006-09-08 19:07:00,1.41961,1.41998,1.41961,1.41998,40800000.0
2006-09-08 19:08:00,1.41972,1.41995,1.41961,1.41961,32400000.0
2006-09-08 19:09:00,1.41966,1.41968,1.41943,1.41943,19800000.0
2006-09-08 19:10:00,1.41957,1.41957,1.41909,1.41909,38300000.0
2006-09-08 19:11:00,1.41945,1.41966,1.41941,1.41953,42800000.0
2006-09-08 19:12:00,1.41927,1.41959,1.41927,1.41957,28900000.0
2006-09-08 19:13:00,1.4194,1.4194,1.4194,1.4194,76200002.0
2006-09-08 19:14:00,1.41941,1.41968,1.41926,1.41968,76200002.0
2006-09-08 19:15:00,1.41936,1.41936,1.41896,1.41925,36200000.0
2006-09-08 19:16:00,1.41908,1.41933,1.41908,1.41922,39800000.0
2006-09-08 19:17:00,1.41906,1.41921,1.41896,1.41908,35400000.0
2006-09-08 19:18:00,1.41911,1.41911,1.41881,1.41895,24400000.0
2006-09-08 19:19:00,1.41908,1.41908,1.41855,1.41892,30400000.0
2006-09-08 19:20:00,1.41872,1.41872,1.41837,1.41857,44400000.0
2006-09-08 19:21:00,1.41834,1.41856,1.41831,1.41837,45900000.0
2006-09-08 19:22:00,1.41846,1.41856,1.41831,1.41842,46700000.0
2006-09-08 19:23:00,1.41829,1.41853,1.4181,1.41846,64700000.0
2006-09-08 19:24:00,1.41836,1.41836,1.41791,1.41804,62600000.0
2006-09-08 19:25:00,1.41829,1.41829,1.41782,1.41809,25000000.0
2006-09-08 19:26:00,1.41787,1.418,1.41763,1.41776,40000000.0
2006-09-08 19:27:00,1.41762,1.41783,1.41722,1.41783,48800001.0
2006-09-08 19:28:00,1.41773,1.4179,1.41764,1.4178,34200000.0
2006-09-08 19:29:00,1.4177,1.41793,1.41741,1.41793,42600000.0
2006-09-08 19:30:00,1.41813,1.41813,1.41803,1.41803,36300000.0
2006-09-08 19:31:00,1.4179,1.4179,1.4178,1.4178,41800001.0
2006-09-08 19:32:00,1.41803,1.41818,1.41793,1.41808,41800001.0
2006-09-08 19:33:00,1.41796,1.41804,1.41762,1.41782,37100000.0
2006-09-08 19:34:00,1.41785,1.41785,1.41757,1.41776,30400000.0
2006-09-08 19:35:00,1.41783,1.41796,1.41753,1.41791,38700000.0
2006-09-08 19:36:00,1.41779,1.41803,1.41778,1.41786,22200000.0
2006-09-08 19:37:00,1.418,1.41803,1.41769,1.41769,25200000.0
2006-09-08 19:38:00,1.41757,1.41797,1.41757,1.41779,73800002.0
2006-09-08 19:39:00,1.41797,1.41801,1.41778,1.41801,39000000.0
2006-09-08 19:40:00,1.41782,1.41794,1.41767,1.41782,35000000.0
2006-09-08 19:41:00,1.41778,1.41803,1.41776,1.41793,49000000.0
2006-09-08 19:42:00,1.41778,1.41802,1.41757,1.41802,43800000.0
2006-09-08 19:43:00,1.41797,1.41803,1.41759,1.41799,33000000.0
2006-09-08 19:44:00,1.41799,1.41822,1.41795,1.41822,41200000.0
2006-09-08 19:45:00,1.41806,1.41811,1.41798,1.41806,41600000.0
2006-09-08 19:46:00,1.41803,1.41819,1.41771,1.41771,38800000.0
2006-09-08 19:47:00,1.41801,1.41805,1.41779,1.41805,40000000.0
2006-09-08 19:48:00,1.41816,1.41841,1.41816,1.41838,43600000.0
2006-09-08 19:49:00,1.41834,1.41847,1.41825,1.41825,39900000.0
2006-09-08 19:50:00,1.41842,1.41842,1.41816,1.41827,37600000.0
2006-09-08 19:51:00,1.41806,1.41829,1.41806,1.41829,39600000.0
2006-09-08 19:52:00,1.41823,1.4183,1.41804,1.4181,28000000.0
2006-09-08 19:53:00,1.41799,1.41815,1.41791,1.41804,44200000.0
2006-09-08 19:54:00,1.41805,1.4181,1.41805,1.41805,28800000.0
2006-09-08 19:55:00,1.41799,1.41815,1.41799,1.41811,16000000.0
2006-09-08 19:56:00,1.41819,1.4184,1.41807,1.41825,24500000.0
2006-09-08 19:57:00,1.41824,1.41824,1.41801,1.41819,30400000.0
2006-09-08 19:58:00,1.418,1.41826,1.418,1.41821,21000000.0
2006-09-08 19:59:00,1.41823,1.41838,1.41812,1.41814,30600000.0
2006-09-08 20:00:00,1.41819,1.41867,1.41819,1.41837,35000000.0
2006-09-08 20:01:00,1.41863,1.41863,1.41828,1.41829,44800000.0
2006-09-08 20:02:00,1.41854,1.41863,1.41841,1.41856,40200000.0
2006-09-08 20:03:00,1.41862,1.41862,1.41831,1.41852,41200000.0
2006-09-08 20:04:00,1.41861,1.41872,1.41831,1.41857,40800000.0
2006-09-08 20:05:00,1.41857,1.4188,1.41847,1.41847,27000000.0
2006-09-08 20:06:00,1.41854,1.4186,1.41836,1.41853,42900000.0
2006-09-08 20:07:00,1.41838,1.41858,1.41811,1.41855,30800000.0
2006-09-08 20:08:00,1.41859,1.41863,1.41827,1.41855,40200000.0
2006-09-08 20:09:00,1.41862,1.41879,1.41862,1.41871,22800000.0
2006-09-08 20:10:00,1.41826,1.41885,1.41826,1.41873,63800000.0
2006-09-08 20:11:00,1.41875,1.41878,1.41863,1.41873,26800000.0
2006-09-08 20:12:00,1.41882,1.41882,1.41821,1.41865,44200000.0
2006-09-08 20:13:00,1.41869,1.41869,1.41849,1.41864,34900000.0
2006-09-08 20:14:00,1.41853,1.41865,1.41797,1.41865,35200000.0
2006-09-08 20:15:00,1.41872,1.41879,1.41862,1.41879,52200000.0
2006-09-08 20:16:00,1.41869,1.4187,1.41839,1.41839,53400001.0
2006-09-08 20:17:00,1.41834,1.41856,1.41799,1.41856,48900000.0
2006-09-08 20:18:00,1.41861,1.41867,1.41839,1.41845,46800001.0
2006-09-08 20:19:00,1.41869,1.41875,1.41855,1.41865,38600000.0
2006-09-08 20:20:00,1.4186,1.41865,1.41837,1.41865,31700000.0
2006-09-08 20:21:00,1.41856,1.4187,1.41855,1.41864,88200002.0
2006-09-08 20:22:00,1.4187,1.41879,1.41856,1.41869,47000000.0
2006-09-08 20:23:00,1.4187,1.41873,1.41835,1.41858,33400000.0
2006-09-08 20:24:00,1.41865,1.41865,1.41831,1.41831,32000000.0
2006-09-08 20:25:00,1.41854,1.41854,1.4182,1.41825,36900000.0
2006-09-08 20:26:00,1.41855,1.41855,1.41815,1.41852,55900000.0
2006-09-08 20:27:00,1.41864,1.41864,1.41821,1.41845,45200000.0
2006-09-08 20:28:00,1.41842,1.41874,1.41842,1.41874,40200000.0
2006-09-08 20:29:00,1.41869,1.41875,1.41824,1.41866,31000000.0
2006-09-08 20:30:00,1.41878,1.41883,1.41864,1.41883,41100000.0
2006-09-08 20:31:00,1.4189,1.41919,1.41869,1.41919,56200000.0
2006-09-08 20:32:00,1.41905,1.41936,1.41887,1.41934,41200000.0
2006-09-08 20:33:00,1.41925,1.41925,1.41907,1.41923,22200000.0
2006-09-08 20:34:00,1.41905,1.41941,1.41904,1.41927,46600000.0
2006-09-08 20:35:00,1.41926,1.41948,1.41925,1.41931,28000000.0
2006-09-08 20:36:00,1.41945,1.41969,1.41941,1.41944,61500001.0
2006-09-08 20:37:00,1.41956,1.41956,1.41923,1.41946,58200000.0
2006-09-08 20:38:00,1.41947,1.41947,1.41924,1.41937,41400000.0
2006-09-08 20:39:00,1.41926,1.41951,1.4191,1.41924,56400000.0
2006-09-08 20:40:00,1.41928,1.41955,1.41925,1.41931,33500000.0
2006-09-08 20:41:00,1.41944,1.41955,1.41924,1.41955,52400001.0
2006-09-08 20:42:00,1.41953,1.41953,1.41909,1.41944,44800000.0
2006-09-08 20:43:00,1.4193,1.4193,1.4193,1.4193,40200000.0
2006-09-08 20:44:00,1.4192,1.4192,1.4192,1.4192,40200000.0
2006-09-08 20:45:00,1.41919,1.41945,1.41919,1.4192,40200000.0
2006-09-08 20:46:00,1.41941,1.41945,1.41921,1.41945,46200000.0
2006-09-08 20:47:00,1.41952,1.41962,1.41921,1.41953,61400000.0
2006-09-08 20:48:00,1.41944,1.41968,1.41944,1.41954,63000000.0
2006-09-08 20:49:00,1.41913,1.41928,1.4191,1.41913,27800000.0
2006-09-08 20:50:00,1.41899,1.41899,1.41886,1.41896,45900000.0
2006-09-08 20:51:00,1.41885,1.4191,1.41885,1.41897,27200000.0
2006-09-08 20:52:00,1.41901,1.41916,1.419,1.41908,31100000.0
2006-09-08 20:53:00,1.41887,1.41913,1.41886,1.41903,32400000.0
2006-09-08 20:54:00,1.41881,1.41924,1.41881,1.41893,51700000.0
2006-09-08 20:55:00,1.41895,1.41927,1.41895,1.41927,28900000.0
2006-09-08 20:56:00,1.41916,1.41924,1.41911,1.41915,35400000.0
2006-09-08 20:57:00,1.41912,1.41915,1.41891,1.41895,30600000.0
2006-09-08 20:58:00,1.41912,1.41932,1.41896,1.41932,36200000.0
2006-09-08 20:59:00,1.41929,1.41962,1.41929,1.41959,47600000.0
2006-09-08 21:00:00,1.4195,1.41968,1.41921,1.41935,23000000.0
2006-09-08 21:01:00,1.4193,1.41948,1.4189,1.4189,41100000.0
2006-09-08 21:02:00,1.41934,1.41964,1.41902,1.41964,41600000.0
2006-09-08 21:03:00,1.41977,1.41991,1.41975,1.4198,30600000.0
2006-09-08 21:04:00,1.42,1.42006,1.4198,1.41997,43400001.0
2006-09-08 21:05:00,1.41961,1.4199,1.41958,1.41959,46400000.0
2006-09-08 21:06:00,1.41968,1.41977,1.41942,1.41977,50100000.0
2006-09-08 21:07:00,1.4197,1.4197,1.4197,1.4197,38200001.0
2006-09-08 21:08:00,1.41967,1.41974,1.4196,1.41973,38200001.0
2006-09-08 21:09:00,1.41985,1.42003,1.41978,1.41986,38000000.0
2006-09-08 21:10:00,1.41981,1.41983,1.41958,1.41968,37600000.0
2006-09-08 21:11:00,1.4195,1.41963,1.41917,1.41917,40900000.0
2006-09-08 21:12:00,1.41925,1.41948,1.4192,1.41928,54800000.0
2006-09-08 21:13:00,1.41939,1.4196,1.41937,1.41943,46500000.0
2006-09-08 21:14:00,1.4194,1.41972,1.41938,1.41945,37600000.0
2006-09-08 21:15:00,1.41941,1.41977,1.41941,1.4197,47900000.0
2006-09-08 21:16:00,1.41942,1.41979,1.41942,1.41979,21600000.0
2006-09-08 21:17:00,1.41977,1.41996,1.41949,1.41949,39700000.0
2006-09-08 21:18:00,1.41996,1.41996,1.41923,1.41968,47000000.0
2006-09-08 21:19:00,1.41995,1.41995,1.41962,1.41964,38800000.0
2006-09-08 21:20:00,1.41959,1.41979,1.41944,1.41963,41000000.0
2006-09-08 21:21:00,1.41969,1.41978,1.41955,1.41973,34800000.0
2006-09-08 21:22:00,1.41938,1.42001,1.41938,1.42001,30200000.0
2006-09-08 21:23:00,1.42014,1.42033,1.41981,1.41981,52000000.0
2006-09-08 21:24:00,1.42019,1.42027,1.41999,1.41999,40800000.0
2006-09-08 21:25:00,1.42004,1.42014,1.41968,1.41968,65300001.0
2006-09-08 21:26:00,1.41995,1.42017,1.41989,1.41997,18000000.0
2006-09-08 21:27:00,1.41995,1.42003,1.41994,1.41995,30500000.0
2006-09-08 21:28:00,1.41998,1.42006,1.41993,1.42004,39600000.0
2006-09-08 21:29:00,1.42015,1.42015,1.41996,1.41996,43000001.0
2006-09-08 21:30:00,1.4201,1.4201,1.41995,1.41998,35600000.0
2006-09-08 21:31:00,1.42001,1.42001,1.4198,1.41996,34600000.0
2006-09-08 21:32:00,1.42012,1.42016,1.42002,1.42003,31400000.0
2006-09-08 21:33:00,1.42012,1.42026,1.4198,1.41996,42800000.0
2006-09-08 21:34:00,1.41998,1.42003,1.41993,1.42001,38600000.0
2006-09-08 21:35:00,1.41994,1.42008,1.41961,1.42008,29200000.0
2006-09-08 21:36:00,1.42024,1.42024,1.41987,1.42021,24400000.0
2006-09-08 21:37:00,1.4202,1.4202,1.42001,1.42014,25600000.0
2006-09-08 21:38:00,1.42014,1.42014,1.41992,1.41998,21200000.0
2006-09-08 21:39:00,1.41987,1.42013,1.41987,1.42008,37200000.0
2006-09-08 21:40:00,1.42005,1.42025,1.42005,1.4202,36400000.0
2006-09-08 21:41:00,1.42003,1.42021,1.41982,1.41982,39400000.0
2006-09-08 21:42:00,1.42002,1.42016,1.41972,1.41972,32300000.0
2006-09-08 21:43:00,1.4199,1.41999,1.41981,1.41997,34300000.0
2006-09-08 21:44:00,1.42,1.42025,1.41996,1.42008,24400000.0
2006-09-08 21:45:00,1.4202,1.42028,1.42017,1.42018,21200000.0
2006-09-08 21:46:00,1.42025,1.4204,1.42008,1.42022,51600000.0
2006-09-08 21:47:00,1.4201,1.42025,1.41999,1.42006,23400000.0
2006-09-08 21:48:00,1.42027,1.42037,1.42007,1.42015,34800000.0
2006-09-08 21:49:00,1.42018,1.42023,1.42009,1.42016,40100000.0
2006-09-08 21:50:00,1.42018,1.42018,1.41988,1.4199,51800000.0
2006-09-08 21:51:00,1.41984,1.42012,1.41984,1.42002,41400000.0
2006-09-08 21:52:00,1.41989,1.42011,1.41969,1.41982,58700000.0
2006-09-08 21:53:00,1.41966,1.4197,1.41946,1.41946,48800001.0
2006-09-08 21:54:00,1.41953,1.41984,1.41949,1.41964,36200000.0
2006-09-08 21:55:00,1.41975,1.4198,1.4196,1.41977,53000001.0
2006-09-08 21:56:00,1.41974,1.41985,1.41965,1.4198,57700000.0
2006-09-08 21:57:00,1.4198,1.41982,1.41933,1.41969,42000000.0
2006-09-08 21:58:00,1.41974,1.41997,1.41971,1.41971,54000001.0
2006-09-08 21:59:00,1.41978,1.41988,1.41959,1.41968,42800000.0
2006-09-08 22:00:00,1.4198,1.41988,1.41974,1.41978,74500002.0
2006-09-08 22:01:00,1.41956,1.41975,1.41951,1.41955,34000000.0
2006-09-08 22:02:00,1.4197,1.4197,1.41926,1.41926,51400001.0
2006-09-08 22:03:00,1.41946,1.41967,1.41941,1.41966,35400000.0
2006-09-08 22:04:00,1.41949,1.41949,1.41923,1.41935,46100000.0
2006-09-08 22:05:00,1.41936,1.41944,1.41921,1.41944,57900000.0
2006-09-08 22:06:00,1.41945,1.41945,1.41897,1.41927,60300000.0
2006-09-08 22:07:00,1.41921,1.41945,1.41918,1.41925,44600000.0
2006-09-08 22:08:00,1.41895,1.41938,1.41895,1.4193,33200000.0
2006-09-08 22:09:00,1.41927,1.41946,1.41902,1.41929,24600000.0
2006-09-08 22:10:00,1.41938,1.41965,1.41933,1.41965,35000000.0
2006-09-08 22:11:00,1.41965,1.4198,1.41955,1.41955,30000000.0
2006-09-08 22:12:00,1.41944,1.41965,1.41935,1.41935,58300001.0
2006-09-08 22:13:00,1.41938,1.41959,1.41938,1.41959,32600000.0
2006-09-08 22:14:00,1.41946,1.41975,1.41944,1.41972,47800000.0
2006-09-08 22:15:00,1.41964,1.41975,1.41946,1.41951,42400000.0
2006-09-08 22:16:00,1.41931,1.41944,1.41916,1.41916,44600000.0
2006-09-08 22:17:00,1.41926,1.41934,1.41909,1.41918,26600000.0
2006-09-08 22:18:00,1.41933,1.41939,1.41928,1.41928,31300000.0
2006-09-08 22:19:00,1.41926,1.41957,1.41926,1.41944,39600000.0
2006-09-08 22:20:00,1.41949,1.41978,1.41944,1.41954,63700000.0
2006-09-08 22:21:00,1.4194,1.41957,1.41921,1.4194,45200000.0
2006-09-08 22:22:00,1.4191,1.4191,1.4191,1.4191,22200000.0
2006-09-08 22:23:00,1.41954,1.41972,1.41954,1.41966,22200000.0
2006-09-08 22:24:00,1.41981,1.41981,1.4195,1.41979,42400000.0
2006-09-08 22:25:00,1.41967,1.41973,1.41949,1.41971,78300000.0
2006-09-08 22:26:00,1.41954,1.41992,1.41954,1.41992,28200000.0
2006-09-08 22:27:00,1.41988,1.42003,1.41957,1.41995,35200000.0
2006-09-08 22:28:00,1.41983,1.42007,1.41973,1.41981,63200000.0
2006-09-08 22:29:00,1.41996,1.42007,1.41985,1.42006,42200001.0
2006-09-08 22:30:00,1.42004,1.42004,1.41985,1.41989,32800000.0
2006-09-08 22:31:00,1.41989,1.41996,1.41922,1.41996,40600001.0
2006-09-08 22:32:00,1.41994,1.42006,1.41985,1.41994,38400000.0
2006-09-08 22:33:00,1.41985,1.41999,1.41975,1.4198,52900000.0
2006-09-08 22:34:00,1.41968,1.41986,1.41948,1.41975,38100000.0
2006-09-08 22:35:00,1.41985,1.41985,1.41948,1.4196,38400000.0
2006-09-08 22:36:00,1.41979,1.41985,1.41914,1.41914,47200000.0
2006-09-08 22:37:00,1.41966,1.41974,1.41954,1.41961,55300000.0
2006-09-08 22:38:00,1.41951,1.4199,1.41951,1.4199,44200000.0
2006-09-08 22:39:00,1.4199,1.42002,1.41976,1.41988,25800000.0
2006-09-08 22:40:00,1.42002,1.42021,1.41968,1.41968,29600000.0
2006-09-08 22:41:00,1.41979,1.42004,1.41967,1.42004,27000000.0
2006-09-08 22:42:00,1.41999,1.41999,1.41972,1.41978,28200000.0
2006-09-08 22:43:00,1.41975,1.42,1.41974,1.42,27800000.0
2006-09-08 22:44:00,1.41991,1.42004,1.41969,1.41987,23400000.0
2006-09-08 22:45:00,1.41973,1.41989,1.41958,1.41989,18600000.0
2006-09-08 22:46:00,1.41989,1.41999,1.41973,1.41973,29000000.0
2006-09-08 22:47:00,1.41972,1.41983,1.41964,1.41976,38400000.0
2006-09-08 22:48:00,1.41961,1.41995,1.41961,1.41984,46800000.0
2006-09-08 22:49:00,1.41974,1.42013,1.41966,1.42001,32700000.0
2006-09-08 22:50:00,1.42001,1.42024,1.41989,1.41992,65600001.0
2006-09-08 22:51:00,1.41994,1.42015,1.41987,1.41995,25400000.0
2006-09-08 22:52:00,1.42002,1.42002,1.41963,1.41963,36400000.0
2006-09-08 22:53:00,1.41983,1.41995,1.41941,1.41968,42100000.0
2006-09-08 22:54:00,1.41969,1.41969,1.41947,1.41949,50600001.0
2006-09-08 22:55:00,1.41973,1.41981,1.41952,1.41952,28600000.0
2006-09-08 22:56:00,1.41944,1.41964,1.41944,1.41962,35400000.0
2006-09-08 22:57:00,1.41969,1.41969,1.41942,1.41942,54000001.0
2006-09-08 22:58:00,1.41967,1.41973,1.41939,1.41939,42600000.0
2006-09-08 22:59:00,1.41957,1.41985,1.4194,1.41985,55900000.0
2006-09-10 23:17:00,1.41968,1.41968,1.41943,1.41943,41000000.0
2006-09-10 23:20:00,1.41948,1.41948,1.41891,1.41926,52500000.0
2006-09-10 23:21:00,1.41919,1.41919,1.41869,1.41869,40200000.0
2006-09-10 23:22:00,1.41864,1.41875,1.41834,1.41862,36600000.0
2006-09-10 23:23:00,1.41852,1.41894,1.41852,1.41894,41600000.0
2006-09-10 23:24:00,1.41886,1.41902,1.41869,1.41869,38500000.0
2006-09-10 23:25:00,1.41871,1.41872,1.4185,1.4185,33200000.0
2006-09-10 23:33:00,1.41837,1.41852,1.41837,1.41849,37200000.0
2006-09-10 23:34:00,1.41841,1.41849,1.41821,1.41826,56200001.0
2006-09-10 23:36:00,1.41839,1.41867,1.41839,1.41861,31400000.0
2006-09-10 23:37:00,1.41869,1.41872,1.41857,1.41872,31500000.0
2006-09-10 23:38:00,1.41878,1.41893,1.41872,1.41893,60300000.0
2006-09-10 23:40:00,1.41898,1.41898,1.41858,1.41862,49100000.0
2006-09-10 23:42:00,1.4189,1.4189,1.41834,1.41834,20400000.0
2006-09-10 23:43:00,1.41839,1.41858,1.41792,1.41858,20600000.0
2006-09-10 23:44:00,1.41884,1.41884,1.41848,1.41853,40000000.0
2006-09-10 23:45:00,1.41833,1.41849,1.41808,1.41825,46800000.0
2006-09-10 23:46:00,1.41845,1.41882,1.41844,1.41882,45000000.0
2006-09-10 23:47:00,1.41898,1.41922,1.41888,1.4192,46800000.0
2006-09-10 23:48:00,1.41918,1.4192,1.41851,1.41851,25600000.0
2006-09-10 23:49:00,1.41869,1.41927,1.41869,1.41883,25600000.0
2006-09-10 23:50:00,1.41878,1.4188,1.41846,1.41865,35600000.0
2006-09-10 23:51:00,1.4189,1.41891,1.41857,1.41871,60600000.0
2006-09-10 23:52:00,1.41893,1.41922,1.41888,1.41914,35200000.0
2006-09-10 23:53:00,1.41884,1.41915,1.41842,1.41915,35600000.0
2006-09-10 23:54:00,1.41918,1.41918,1.41853,1.41853,30600000.0
2006-09-10 23:55:00,1.41889,1.41924,1.41889,1.41924,46200000.0
2006-09-10 23:56:00,1.41938,1.41938,1.41908,1.4192,47000000.0
2006-09-10 23:57:00,1.41923,1.41931,1.41918,1.41931,32800000.0
2006-09-10 23:59:00,1.41922,1.41925,1.41897,1.41901,61200001.0
2006-09-11 00:00:00,1.41908,1.4194,1.41896,1.41932,39200000.0
2006-09-11 00:01:00,1.4194,1.41955,1.41926,1.41955,34800000.0
2006-09-11 00:02:00,1.41967,1.42012,1.41934,1.41983,54900000.0
2006-09-11 00:03:00,1.41962,1.41976,1.41942,1.4196,41900000.0
2006-09-11 00:04:00,1.41953,1.42001,1.41953,1.42001,29600000.0
2006-09-11 00:05:00,1.42027,1.42058,1.42012,1.42012,23300000.0
2006-09-11 00:06:00,1.42016,1.42024,1.42008,1.42024,25200000.0
2006-09-11 00:07:00,1.42,1.42016,1.41986,1.42007,28200000.0
2006-09-11 00:08:00,1.42012,1.42017,1.4199,1.42007,46200000.0
2006-09-11 00:09:00,1.41994,1.41995,1.41948,1.41966,36300000.0
2006-09-11 00:10:00,1.41968,1.41974,1.41943,1.41954,19400000.0
2006-09-11 00:11:00,1.41957,1.41973,1.41944,1.41973,41400000.0
2006-09-11 00:12:00,1.41967,1.41967,1.41926,1.41927,19400000.0
2006-09-11 00:13:00,1.41949,1.41965,1.41922,1.41965,43000000.0
2006-09-11 00:14:00,1.41968,1.41988,1.41957,1.41987,45300001.0
2006-09-11 00:15:00,1.41955,1.41976,1.41954,1.41954,28000000.0
2006-09-11 00:16:00,1.41956,1.41962,1.41927,1.41935,38900000.0
2006-09-11 00:17:00,1.41944,1.41967,1.41944,1.41962,22000000.0
2006-09-11 00:18:00,1.41961,1.41966,1.41941,1.41941,48800000.0
2006-09-11 00:19:00,1.41954,1.41969,1.41947,1.41969,38700000.0
2006-09-11 00:20:00,1.41975,1.41981,1.41941,1.4197,32800000.0
2006-09-11 00:21:00,1.42,1.42,1.41959,1.41963,41200000.0
2006-09-11 00:23:00,1.41948,1.41967,1.41909,1.41945,53700000.0
2006-09-11 00:24:00,1.41968,1.42003,1.41968,1.41987,27300000.0
2006-09-11 00:25:00,1.41962,1.41983,1.41955,1.41975,59200001.0
2006-09-11 00:26:00,1.41981,1.41992,1.41966,1.41989,31800000.0
2006-09-11 00:27:00,1.42009,1.42012,1.41997,1.41997,27400000.0
2006-09-11 00:28:00,1.41998,1.42007,1.41981,1.41995,60400000.0
2006-09-11 00:29:00,1.41991,1.42,1.41977,1.41981,37800000.0
2006-09-11 00:30:00,1.41952,1.41995,1.41952,1.41977,30600000.0
2006-09-11 00:31:00,1.41986,1.41989,1.41983,1.41989,32600000.0
2006-09-11 00:32:00,1.41986,1.42008,1.4198,1.41984,45000000.0
2006-09-11 00:33:00,1.42002,1.42002,1.41973,1.41989,28200000.0
2006-09-11 00:34:00,1.4198,1.4198,1.4198,1.4198,23200000.0
2006-09-11 00:36:00,1.41993,1.42,1.41979,1.41998,23200000.0
2006-09-11 00:37:00,1.42004,1.42004,1.41981,1.41981,31600000.0
2006-09-11 00:38:00,1.42003,1.42018,1.41999,1.42005,37400000.0
2006-09-11 00:39:00,1.42025,1.42032,1.41998,1.42009,44200000.0
2006-09-11 00:40:00,1.42012,1.42026,1.42006,1.42022,49400001.0
2006-09-11 00:41:00,1.42019,1.42023,1.41991,1.42009,46800000.0
2006-09-11 00:42:00,1.42005,1.42007,1.41998,1.41998,43200001.0
2006-09-11 00:43:00,1.41972,1.42007,1.41944,1.42007,23400000.0
2006-09-11 00:44:00,1.42005,1.42005,1.41983,1.41983,28200000.0
2006-09-11 00:45:00,1.41989,1.41994,1.41975,1.41983,53400000.0
2006-09-11 00:46:00,1.42,1.42005,1.41987,1.42001,31800000.0
2006-09-11 00:47:00,1.4199,1.41995,1.41976,1.41988,41000000.0
2006-09-11 00:48:00,1.41965,1.42012,1.41965,1.41987,29200000.0
2006-09-11 00:49:00,1.41996,1.42004,1.41971,1.41991,29600000.0
2006-09-11 00:50:00,1.41993,1.42011,1.41969,1.41987,29400000.0
2006-09-11 00:51:00,1.41987,1.4199,1.41964,1.41976,46600000.0
2006-09-11 00:52:00,1.41966,1.41994,1.41952,1.41971,38300000.0
2006-09-11 00:53:00,1.41955,1.42019,1.41955,1.42019,60700001.0
2006-09-11 00:54:00,1.41993,1.42026,1.41993,1.42012,36400000.0
2006-09-11 00:55:00,1.41998,1.42006,1.41967,1.41997,26400000.0
2006-09-11 00:56:00,1.41989,1.41999,1.41981,1.41981,54900000.0
2006-09-11 00:57:00,1.41995,1.42008,1.41981,1.41981,28000000.0
2006-09-11 00:58:00,1.42012,1.42012,1.41981,1.41991,25600000.0
2006-09-11 00:59:00,1.42007,1.42024,1.42001,1.42024,33700000.0
2006-09-11 01:00:00,1.42019,1.42026,1.42006,1.42006,31600000.0
2006-09-11 01:01:00,1.41998,1.41998,1.41942,1.41986,26400000.0
2006-09-11 01:02:00,1.41983,1.41983,1.41933,1.41933,46600001.0
2006-09-11 01:03:00,1.41972,1.41972,1.41938,1.41954,44600000.0
2006-09-11 01:04:00,1.41953,1.41998,1.41953,1.41998,32000000.0
2006-09-11 01:05:00,1.42008,1.42012,1.41985,1.41991,44400000.0
2006-09-11 01:06:00,1.42004,1.42004,1.41972,1.42001,58500000.0
2006-09-11 01:07:00,1.4199,1.4199,1.41933,1.41948,52700000.0
2006-09-11 01:08:00,1.41956,1.41956,1.41908,1.41908,18000000.0
2006-09-11 01:09:00,1.41954,1.41961,1.41937,1.41961,32600000.0
2006-09-11 01:10:00,1.41954,1.41956,1.41916,1.41937,36600000.0
2006-09-11 01:11:00,1.41927,1.41954,1.41927,1.41954,45100000.0
2006-09-11 01:12:00,1.41949,1.41958,1.41912,1.41942,27000000.0
2006-09-11 01:13:00,1.41969,1.41973,1.41938,1.41973,41200000.0
2006-09-11 01:14:00,1.41953,1.41961,1.41936,1.4194,21000000.0
2006-09-11 01:15:00,1.41931,1.41931,1.41899,1.41908,31800000.0
2006-09-11 01:16:00,1.41948,1.41971,1.41922,1.41929,47200000.0
2006-09-11 01:17:00,1.41926,1.41937,1.41904,1.41932,50000000.0
2006-09-11 01:18:00,1.41925,1.41928,1.41888,1.41921,23400000.0
2006-09-11 01:19:00,1.41906,1.41919,1.41899,1.41907,32200000.0
2006-09-11 01:20:00,1.41923,1.41933,1.41886,1.4193,28000000.0
2006-09-11 01:21:00,1.419,1.41937,1.419,1.41907,49700000.0
2006-09-11 01:22:00,1.41909,1.41919,1.41895,1.41908,32200000.0
2006-09-11 01:23:00,1.4191,1.41921,1.41883,1.41883,44600000.0
2006-09-11 01:24:00,1.41913,1.41926,1.41907,1.41926,25000000.0
2006-09-11 01:25:00,1.41924,1.41945,1.41908,1.41916,53600000.0
2006-09-11 01:26:00,1.41898,1.41919,1.41891,1.41919,28200000.0
2006-09-11 01:27:00,1.41925,1.41933,1.4191,1.41933,43600000.0
2006-09-11 01:28:00,1.4192,1.41935,1.41895,1.41928,47600000.0
2006-09-11 01:29:00,1.4193,1.4193,1.41903,1.41903,28000000.0
2006-09-11 01:30:00,1.41913,1.41913,1.41856,1.41899,41400000.0
2006-09-11 01:31:00,1.41889,1.41903,1.41872,1.41895,61500000.0
2006-09-11 01:32:00,1.41888,1.41909,1.41871,1.41884,36800000.0
2006-09-11 01:33:00,1.41904,1.41907,1.41886,1.41903,42200000.0
2006-09-11 01:34:00,1.41903,1.41924,1.41868,1.41901,31500000.0
2006-09-11 01:35:00,1.41901,1.41927,1.41882,1.41882,44800000.0
2006-09-11 01:36:00,1.41898,1.4191,1.41893,1.41893,37800000.0
2006-09-11 01:37:00,1.41907,1.41911,1.41877,1.41895,33200000.0
2006-09-11 01:38:00,1.41884,1.41905,1.41878,1.41905,41500000.0
2006-09-11 01:39:00,1.41898,1.4191,1.41865,1.41901,35200000.0
2006-09-11 01:40:00,1.41904,1.41921,1.41902,1.41914,32600000.0
2006-09-11 01:41:00,1.41912,1.41926,1.41896,1.419,53100000.0
2006-09-11 01:42:00,1.41914,1.41926,1.41902,1.41909,30400000.0
2006-09-11 01:43:00,1.41912,1.41923,1.41866,1.41917,46200000.0
2006-09-11 01:44:00,1.41921,1.41921,1.41885,1.41914,69900000.0
2006-09-11 01:45:00,1.41914,1.4193,1.41904,1.41922,32600000.0
2006-09-11 01:46:00,1.41923,1.4194,1.4191,1.41922,22600000.0
2006-09-11 01:47:00,1.41917,1.41945,1.41912,1.41912,21000000.0
2006-09-11 01:48:00,1.41925,1.4193,1.41885,1.41885,46400001.0
2006-09-11 01:49:00,1.41919,1.41929,1.41869,1.41916,26000000.0
2006-09-11 01:50:00,1.41915,1.41925,1.41878,1.41913,37600000.0
2006-09-11 01:51:00,1.41912,1.41912,1.41892,1.41896,39700000.0
2006-09-11 01:52:00,1.41922,1.4195,1.4192,1.41924,30400000.0
2006-09-11 01:53:00,1.41931,1.41932,1.41916,1.41916,50700000.0
2006-09-11 01:54:00,1.41925,1.41934,1.41914,1.41914,49600000.0
2006-09-11 01:55:00,1.41915,1.41925,1.41893,1.41893,54000001.0
2006-09-11 01:56:00,1.41906,1.41914,1.41892,1.41892,41200001.0
2006-09-11 01:57:00,1.41898,1.41911,1.41891,1.41901,43100000.0
2006-09-11 01:58:00,1.41902,1.41904,1.41861,1.41881,37700000.0
2006-09-11 01:59:00,1.41946,1.41951,1.41938,1.41944,46700000.0
2006-09-11 02:00:00,1.41927,1.41929,1.41908,1.41908,45300001.0
2006-09-11 02:01:00,1.41898,1.41898,1.41869,1.41869,55000000.0
2006-09-11 02:02:00,1.41859,1.41909,1.41857,1.41901,111300000.0
2006-09-11 02:03:00,1.41918,1.41932,1.41907,1.41914,91200000.0
2006-09-11 02:04:00,1.4191,1.41927,1.4191,1.41915,58800000.0
2006-09-11 02:05:00,1.41921,1.41934,1.41921,1.41934,58200000.0
2006-09-11 02:06:00,1.41944,1.41947,1.41904,1.41938,87300000.0
2006-09-11 02:07:00,1.41931,1.41944,1.41902,1.41932,222300000.0
2006-09-11 02:08:00,1.41928,1.41934,1.41928,1.41933,56000001.0
2006-09-11 02:09:00,1.4194,1.4194,1.4194,1.4194,151800000.0
2006-09-11 02:10:00,1.41908,1.41969,1.41908,1.41934,151800000.0
2006-09-11 02:11:00,1.41935,1.41939,1.41924,1.41939,40000000.0
2006-09-11 02:12:00,1.41936,1.41944,1.41934,1.41944,61300000.0
2006-09-11 02:13:00,1.41943,1.41949,1.41943,1.41948,22600000.0
2006-09-11 02:14:00,1.41943,1.41946,1.41912,1.41946,122500000.0
2006-09-11 02:15:00,1.41933,1.41944,1.41918,1.41931,201700000.0
2006-09-11 02:16:00,1.41956,1.41964,1.41939,1.41959,40800000.0
2006-09-11 02:17:00,1.4193,1.41966,1.41897,1.41924,217200000.0
2006-09-11 02:18:00,1.4196,1.41996,1.41928,1.41962,23200000.0
2006-09-11 02:19:00,1.4199,1.4199,1.4199,1.4199,47400000.0
2006-09-11 02:20:00,1.41971,1.41987,1.41957,1.41985,47400000.0
2006-09-11 02:21:00,1.41969,1.41994,1.41966,1.41986,60400001.0
2006-09-11 02:22:00,1.41969,1.41982,1.41969,1.41973,30600000.0
2006-09-11 02:23:00,1.41979,1.41988,1.41954,1.4196,40000001.0
2006-09-11 02:24:00,1.41956,1.41984,1.41954,1.41984,46500000.0
2006-09-11 02:25:00,1.41978,1.41986,1.4196,1.4197,114200000.0
2006-09-11 02:26:00,1.41959,1.4199,1.41952,1.41978,110600001.0
2006-09-11 02:27:00,1.41977,1.41989,1.4197,1.41972,56400000.0
2006-09-11 02:28:00,1.41962,1.41962,1.41943,1.41954,35000000.0
2006-09-11 02:29:00,1.41974,1.41982,1.41953,1.41978,86600002.0
2006-09-11 02:30:00,1.41996,1.41996,1.41974,1.41987,34800000.0
2006-09-11 02:31:00,1.41942,1.41952,1.41925,1.41925,55000000.0
2006-09-11 02:32:00,1.41956,1.41971,1.41941,1.41961,40100000.0
2006-09-11 02:33:00,1.41928,1.41939,1.41922,1.41931,190900001.0
2006-09-11 02:34:00,1.41968,1.41982,1.41947,1.41982,65200002.0
2006-09-11 02:35:00,1.41979,1.41988,1.41943,1.41947,79400000.0
2006-09-11 02:36:00,1.4197,1.41978,1.41958,1.41978,31200000.0
2006-09-11 02:38:00,1.41959,1.41962,1.41949,1.41956,52000000.0
2006-09-11 02:39:00,1.41986,1.41986,1.41975,1.41982,54200001.0
2006-09-11 02:40:00,1.41989,1.41998,1.41976,1.4198,38300000.0
2006-09-11 02:41:00,1.41978,1.41993,1.41976,1.41976,40000001.0
2006-09-11 02:42:00,1.41979,1.41979,1.41961,1.41961,47900000.0
2006-09-11 02:43:00,1.41958,1.41968,1.41957,1.41968,41200000.0
2006-09-11 02:44:00,1.41961,1.41961,1.4193,1.41951,22400000.0
2006-09-11 02:45:00,1.41898,1.41922,1.41886,1.41906,48000000.0
2006-09-11 02:46:00,1.41903,1.41916,1.41889,1.41894,176800000.0
2006-09-11 02:47:00,1.41925,1.41961,1.41872,1.41935,203300000.0
2006-09-11 02:48:00,1.41931,1.41957,1.41927,1.41941,101400000.0
2006-09-11 02:49:00,1.41921,1.41945,1.41889,1.41899,73500000.0
2006-09-11 02:50:00,1.41929,1.41956,1.41899,1.41956,96700000.0
2006-09-11 02:51:00,1.41916,1.41934,1.41895,1.41903,69100000.0
2006-09-11 02:52:00,1.41929,1.41929,1.41905,1.41916,38700000.0
2006-09-11 02:53:00,1.41926,1.41926,1.41891,1.41922,27600000.0
2006-09-11 02:54:00,1.4194,1.41962,1.4194,1.41946,45800000.0
2006-09-11 02:55:00,1.41946,1.41946,1.41899,1.41906,38900000.0
2006-09-11 02:56:00,1.41892,1.41893,1.41885,1.41893,68000000.0
2006-09-11 02:57:00,1.41913,1.41931,1.41913,1.41931,30800000.0
2006-09-11 02:58:00,1.41926,1.41926,1.41907,1.41907,76300000.0
2006-09-11 02:59:00,1.41892,1.41904,1.41889,1.41891,61000000.0
2006-09-11 03:00:00,1.41872,1.41873,1.41847,1.41859,144100001.0
2006-09-11 03:01:00,1.41859,1.4186,1.41852,1.41859,36600000.0
2006-09-11 03:02:00,1.41864,1.41879,1.41854,1.41857,41200000.0
2006-09-11 03:03:00,1.4186,1.41869,1.4186,1.41869,58200000.0
2006-09-11 03:04:00,1.41874,1.4191,1.41861,1.41861,54600000.0
2006-09-11 03:05:00,1.41861,1.41874,1.41859,1.41868,56200000.0
2006-09-11 03:06:00,1.41875,1.41875,1.41856,1.41873,66100000.0
2006-09-11 03:07:00,1.41862,1.41924,1.41857,1.419,79800000.0
2006-09-11 03:08:00,1.41898,1.41898,1.41845,1.41845,42400000.0
2006-09-11 03:09:00,1.4186,1.41878,1.4183,1.41872,47800000.0
2006-09-11 03:10:00,1.4182,1.41867,1.4182,1.41867,21400000.0
2006-09-11 03:11:00,1.4179,1.41802,1.41788,1.41788,32800000.0
2006-09-11 03:12:00,1.41798,1.41798,1.41749,1.41766,58800001.0
2006-09-11 03:13:00,1.4173,1.41767,1.4173,1.41761,62900000.0
2006-09-11 03:14:00,1.41752,1.41786,1.41718,1.41786,32800000.0
2006-09-11 03:15:00,1.41771,1.41795,1.41763,1.41789,60400001.0
2006-09-11 03:16:00,1.41796,1.41796,1.41768,1.41775,36400000.0
2006-09-11 03:17:00,1.41764,1.41767,1.41707,1.41767,39400000.0
2006-09-11 03:18:00,1.41782,1.41783,1.41746,1.41783,25600000.0
2006-09-11 03:19:00,1.41788,1.41803,1.41776,1.41802,35800000.0
2006-09-11 03:20:00,1.41754,1.41797,1.41754,1.41793,70600000.0
2006-09-11 03:21:00,1.4176,1.41774,1.4176,1.41774,48800001.0
2006-09-11 03:22:00,1.41763,1.4177,1.41752,1.41769,58500000.0
2006-09-11 03:23:00,1.41768,1.41772,1.41738,1.41772,64400001.0
2006-09-11 03:24:00,1.41806,1.41825,1.41806,1.41809,57700000.0
2006-09-11 03:25:00,1.41856,1.41856,1.41799,1.41809,45000000.0
2006-09-11 03:26:00,1.4179,1.418,1.41785,1.41795,115100000.0
2006-09-11 03:27:00,1.41801,1.41822,1.41794,1.41822,109000000.0
2006-09-11 03:28:00,1.4181,1.41818,1.41802,1.41816,58400001.0
2006-09-11 03:29:00,1.41838,1.41851,1.41825,1.41825,42000000.0
2006-09-11 03:30:00,1.41828,1.4184,1.41825,1.41838,61300000.0
2006-09-11 03:31:00,1.41831,1.41866,1.41831,1.41866,45000001.0
2006-09-11 03:32:00,1.41841,1.4186,1.41833,1.41841,30000000.0
2006-09-11 03:33:00,1.41823,1.41832,1.41823,1.41823,45800000.0
2006-09-11 03:34:00,1.41834,1.41849,1.41807,1.41813,53500000.0
2006-09-11 03:35:00,1.41832,1.41846,1.41826,1.41831,74900000.0
2006-09-11 03:36:00,1.41849,1.41895,1.41837,1.41888,46800000.0
2006-09-11 03:37:00,1.41896,1.41913,1.41873,1.4189,34600000.0
2006-09-11 03:38:00,1.41886,1.41897,1.41868,1.41892,31600000.0
2006-09-11 03:39:00,1.41856,1.41859,1.41842,1.41845,60900000.0
2006-09-11 03:40:00,1.41842,1.41899,1.4184,1.41878,156500002.0
2006-09-11 03:41:00,1.41875,1.41887,1.41874,1.41884,77100000.0
2006-09-11 03:42:00,1.4188,1.4189,1.41877,1.41887,69400000.0
2006-09-11 03:43:00,1.41875,1.41893,1.41875,1.41893,23600000.0
2006-09-11 03:44:00,1.41881,1.41908,1.41876,1.41899,30100000.0
2006-09-11 03:45:00,1.41901,1.4195,1.41898,1.4195,39400000.0
2006-09-11 03:46:00,1.41916,1.41916,1.41885,1.41891,37200000.0
2006-09-11 03:47:00,1.41893,1.41904,1.41889,1.41889,36600000.0
2006-09-11 03:48:00,1.41919,1.41925,1.41893,1.41906,37600000.0
2006-09-11 03:49:00,1.41909,1.41913,1.41873,1.41873,36600000.0
2006-09-11 03:50:00,1.41894,1.41915,1.41876,1.4188,99400000.0
2006-09-11 03:51:00,1.41892,1.41892,1.41878,1.4188,50100000.0
2006-09-11 03:52:00,1.41882,1.41882,1.41837,1.41857,80000000.0
2006-09-11 03:53:00,1.4186,1.41875,1.4185,1.41865,57800000.0
2006-09-11 03:54:00,1.41865,1.4191,1.41865,1.41872,25600000.0
2006-09-11 03:55:00,1.41907,1.41912,1.41887,1.4191,41400000.0
2006-09-11 03:56:00,1.41908,1.41942,1.41908,1.41918,16600000.0
2006-09-11 03:57:00,1.41861,1.41875,1.41852,1.41853,150000000.0
2006-09-11 03:58:00,1.41845,1.4192,1.41842,1.41855,254500001.0
2006-09-11 03:59:00,1.41888,1.41911,1.41871,1.419,151800001.0
2006-09-11 04:00:00,1.41901,1.41901,1.4187,1.41871,61800000.0
2006-09-11 04:01:00,1.41852,1.4188,1.41836,1.4188,165900002.0
2006-09-11 04:02:00,1.41883,1.41895,1.41856,1.41856,122700000.0
2006-09-11 04:03:00,1.41861,1.41865,1.41841,1.41865,102400000.0
2006-09-11 04:04:00,1.4185,1.41856,1.41843,1.4185,150100000.0
2006-09-11 04:05:00,1.41834,1.41892,1.41818,1.41891,181500000.0
2006-09-11 04:06:00,1.41849,1.41889,1.41839,1.41874,133800001.0
2006-09-11 04:07:00,1.41887,1.41887,1.41855,1.41856,157400000.0
2006-09-11 04:08:00,1.41891,1.41899,1.41891,1.41897,15600000.0
2006-09-11 04:09:00,1.4191,1.4191,1.41885,1.41905,33000000.0
2006-09-11 04:10:00,1.41889,1.41889,1.41855,1.4187,127900001.0
2006-09-11 04:11:00,1.41882,1.41907,1.41859,1.41869,61500001.0
2006-09-11 04:12:00,1.41861,1.41869,1.41861,1.41864,73500000.0
2006-09-11 04:13:00,1.41862,1.41879,1.41859,1.41861,65900001.0
2006-09-11 04:14:00,1.41864,1.4187,1.4185,1.4187,88600001.0
2006-09-11 04:15:00,1.41874,1.41899,1.41868,1.41899,64800000.0
2006-09-11 04:16:00,1.41897,1.41905,1.41875,1.41885,120400002.0
2006-09-11 04:17:00,1.41889,1.41889,1.41871,1.41874,58200000.0
2006-09-11 04:18:00,1.41869,1.41886,1.41866,1.41871,110200000.0
2006-09-11 04:19:00,1.41874,1.41874,1.41857,1.41873,87900001.0
2006-09-11 04:20:00,1.41866,1.41884,1.41856,1.41856,177900000.0
2006-09-11 04:21:00,1.41856,1.41866,1.41856,1.41856,35000000.0
2006-09-11 04:22:00,1.41861,1.41914,1.41845,1.41914,32200000.0
2006-09-11 04:23:00,1.41883,1.41916,1.41883,1.41916,39600000.0
2006-09-11 04:24:00,1.4192,1.41926,1.41915,1.41916,137500000.0
2006-09-11 04:25:00,1.41912,1.41945,1.41903,1.41934,206600000.0
2006-09-11 04:26:00,1.41948,1.41948,1.4192,1.41928,111800000.0
2006-09-11 04:27:00,1.41941,1.41965,1.41941,1.41949,66500000.0
2006-09-11 04:28:00,1.41957,1.41969,1.41957,1.41959,49200000.0
2006-09-11 04:29:00,1.41952,1.42006,1.41952,1.41991,88700000.0
2006-09-11 04:30:00,1.41953,1.41993,1.4195,1.4197,76500000.0
2006-09-11 04:31:00,1.41975,1.41989,1.4195,1.41976,33400000.0
2006-09-11 04:32:00,1.41979,1.41979,1.41958,1.41967,29800000.0
2006-09-11 04:33:00,1.4198,1.4198,1.4198,1.4198,59000001.0
2006-09-11 04:34:00,1.41966,1.41982,1.41966,1.41972,59000001.0
2006-09-11 04:35:00,1.41958,1.41968,1.41949,1.41949,89000000.0
2006-09-11 04:36:00,1.41968,1.4197,1.41896,1.41965,174200000.0
2006-09-11 04:37:00,1.41958,1.41981,1.41931,1.41956,122000000.0
2006-09-11 04:38:00,1.41954,1.41964,1.41939,1.41963,34800000.0
2006-09-11 04:39:00,1.41954,1.41969,1.41954,1.41957,60500000.0
2006-09-11 04:40:00,1.41954,1.41981,1.41954,1.41981,46200000.0
2006-09-11 04:41:00,1.41946,1.41977,1.41946,1.41962,66800001.0
2006-09-11 04:42:00,1.41942,1.41963,1.4194,1.41961,66600000.0
2006-09-11 04:43:00,1.41954,1.41954,1.41944,1.41944,54400000.0
2006-09-11 04:44:00,1.41939,1.41989,1.41937,1.41989,34200000.0
2006-09-11 04:45:00,1.41986,1.41986,1.4194,1.41956,39800000.0
2006-09-11 04:46:00,1.41931,1.41941,1.41931,1.41933,36600000.0
2006-09-11 04:47:00,1.41933,1.41976,1.41931,1.41976,78400000.0
2006-09-11 04:48:00,1.41951,1.41976,1.41951,1.41971,48800000.0
2006-09-11 04:49:00,1.4196,1.41982,1.41935,1.41935,68700000.0
2006-09-11 04:50:00,1.41957,1.41957,1.41935,1.41951,36200000.0
2006-09-11 04:51:00,1.4193,1.4193,1.41928,1.4193,33000000.0
2006-09-11 04:52:00,1.41933,1.42008,1.41933,1.41957,56800000.0
2006-09-11 04:53:00,1.41944,1.41981,1.41944,1.4197,41500000.0
2006-09-11 04:54:00,1.41952,1.41981,1.4195,1.4195,47100000.0
2006-09-11 04:55:00,1.41985,1.41996,1.41953,1.41996,37800000.0
2006-09-11 04:56:00,1.4197,1.42,1.4197,1.41988,28000000.0
2006-09-11 04:57:00,1.41966,1.42005,1.41966,1.41972,47400000.0
2006-09-11 04:58:00,1.41964,1.42007,1.41961,1.42001,35000000.0
2006-09-11 04:59:00,1.41982,1.42026,1.41982,1.41993,167500000.0
2006-09-11 05:00:00,1.42031,1.42034,1.42018,1.42028,24200000.0
2006-09-11 05:01:00,1.42016,1.42042,1.42016,1.42042,31500000.0
2006-09-11 05:02:00,1.42031,1.42043,1.42011,1.42031,34000000.0
2006-09-11 05:03:00,1.42001,1.42035,1.41992,1.42011,173400000.0
2006-09-11 05:04:00,1.42013,1.42016,1.42008,1.42016,203600000.0
2006-09-11 05:05:00,1.42011,1.42056,1.42011,1.42056,136200000.0
2006-09-11 05:06:00,1.42061,1.42061,1.42033,1.4205,168600001.0
2006-09-11 05:07:00,1.42037,1.42064,1.42013,1.42013,270800001.0
2006-09-11 05:08:00,1.42039,1.4204,1.42013,1.42017,281400000.0
2006-09-11 05:09:00,1.42011,1.42061,1.42011,1.42029,251900003.0
2006-09-11 05:10:00,1.4203,1.4205,1.4203,1.4205,125100000.0
2006-09-11 05:11:00,1.42037,1.42041,1.42022,1.42025,125100000.0
2006-09-11 05:12:00,1.42026,1.42038,1.42023,1.42029,139400000.0
2006-09-11 05:13:00,1.42036,1.42062,1.42033,1.42042,165000000.0
2006-09-11 05:14:00,1.42036,1.42044,1.42024,1.42024,236900000.0
2006-09-11 05:15:00,1.42037,1.42068,1.42035,1.42066,28800000.0
2006-09-11 05:16:00,1.42055,1.42059,1.42026,1.4203,200200000.0
2006-09-11 05:17:00,1.42052,1.42072,1.42043,1.42066,169100001.0
2006-09-11 05:18:00,1.42065,1.42068,1.42041,1.42046,252100000.0
2006-09-11 05:19:00,1.4203,1.42069,1.42029,1.42029,332500003.0
2006-09-11 05:20:00,1.42044,1.42057,1.42037,1.42048,234900000.0
2006-09-11 05:21:00,1.42025,1.42051,1.42003,1.42033,321100001.0
2006-09-11 05:22:00,1.42037,1.42044,1.42018,1.42019,247900002.0
2006-09-11 05:23:00,1.42025,1.42035,1.42022,1.42023,153700000.0
2006-09-11 05:24:00,1.42011,1.42013,1.42,1.42012,256800003.0
2006-09-11 05:25:00,1.42027,1.42039,1.41999,1.42013,259900000.0
2006-09-11 05:26:00,1.42009,1.42017,1.42007,1.42016,147800001.0
2006-09-11 05:27:00,1.42032,1.4206,1.42012,1.42028,191500000.0
2006-09-11 05:28:00,1.42034,1.42041,1.42007,1.42029,265800000.0
2006-09-11 05:29:00,1.42025,1.42026,1.41993,1.41994,237600001.0
2006-09-11 05:30:00,1.41999,1.42019,1.41989,1.41991,209100000.0
2006-09-11 05:31:00,1.41994,1.42024,1.41991,1.41999,73900000.0
2006-09-11 05:32:00,1.42014,1.42035,1.42011,1.42029,157600000.0
2006-09-11 05:33:00,1.4203,1.42039,1.42023,1.42028,196800001.0
2006-09-11 05:34:00,1.4202,1.42036,1.42002,1.4201,208400001.0
2006-09-11 05:35:00,1.42037,1.42044,1.42035,1.42042,22000000.0
2006-09-11 05:36:00,1.42028,1.42043,1.42027,1.42032,215800000.0
2006-09-11 05:37:00,1.42031,1.42041,1.42026,1.42031,193400000.0
2006-09-11 05:38:00,1.42028,1.42049,1.42023,1.42047,126300000.0
2006-09-11 05:39:00,1.4205,1.42055,1.42027,1.42045,162500001.0
2006-09-11 05:40:00,1.42021,1.42051,1.4201,1.42043,233500000.0
2006-09-11 05:41:00,1.42034,1.42048,1.42019,1.42031,126400000.0
2006-09-11 05:42:00,1.42031,1.42031,1.42011,1.42018,205100000.0
2006-09-11 05:43:00,1.42017,1.42029,1.42017,1.42029,79600000.0
2006-09-11 05:44:00,1.42032,1.42049,1.42024,1.42029,122700001.0
2006-09-11 05:45:00,1.42036,1.42057,1.42033,1.42045,157200001.0
2006-09-11 05:46:00,1.42039,1.42055,1.42033,1.42049,208000001.0
2006-09-11 05:47:00,1.42051,1.42071,1.42045,1.42071,197100001.0
2006-09-11 05:48:00,1.42055,1.4208,1.42044,1.42055,302100000.0
2006-09-11 05:49:00,1.42046,1.42063,1.42028,1.42035,183200000.0
2006-09-11 05:50:00,1.42036,1.42077,1.42036,1.42046,240700000.0
2006-09-11 05:51:00,1.42045,1.42049,1.42028,1.42033,182400000.0
2006-09-11 05:52:00,1.42028,1.42053,1.42017,1.42053,166100000.0
2006-09-11 05:53:00,1.42055,1.42073,1.42042,1.42042,98500000.0
2006-09-11 05:54:00,1.42048,1.42065,1.42033,1.42058,226700000.0
2006-09-11 05:56:00,1.42053,1.42081,1.42049,1.42054,141300000.0
2006-09-11 05:57:00,1.42053,1.42061,1.42051,1.42054,190300000.0
2006-09-11 05:58:00,1.42058,1.4206,1.42042,1.42042,142500000.0
2006-09-11 05:59:00,1.42059,1.42062,1.42046,1.42048,117700000.0
2006-09-11 06:00:00,1.42047,1.42047,1.42029,1.42032,210200000.0
2006-09-11 06:01:00,1.42036,1.42036,1.42016,1.42022,144500000.0
2006-09-11 06:02:00,1.42028,1.42046,1.42026,1.4204,300700002.0
2006-09-11 06:03:00,1.42048,1.42052,1.42029,1.42047,49200000.0
2006-09-11 06:04:00,1.42037,1.42045,1.42031,1.42034,183400000.0
2006-09-11 06:05:00,1.4203,1.42041,1.42023,1.42028,397400002.0
2006-09-11 06:06:00,1.42019,1.42038,1.42018,1.42019,71800001.0
2006-09-11 06:07:00,1.4202,1.42036,1.42002,1.42036,282100000.0
2006-09-11 06:08:00,1.42025,1.42048,1.42023,1.42043,498500002.0
2006-09-11 06:09:00,1.42036,1.42071,1.42036,1.42051,407100003.0
2006-09-11 06:10:00,1.42048,1.42053,1.42035,1.42036,283700000.0
2006-09-11 06:11:00,1.4204,1.42054,1.42033,1.42047,425000000.0
2006-09-11 06:12:00,1.42047,1.42072,1.42044,1.42069,275300000.0
2006-09-11 06:13:00,1.42058,1.42077,1.42035,1.42035,338300001.0
2006-09-11 06:14:00,1.42064,1.42064,1.42029,1.4204,389200002.0
2006-09-11 06:15:00,1.42032,1.42038,1.42018,1.42034,178500000.0
2006-09-11 06:16:00,1.42043,1.42066,1.42041,1.42066,188000000.0
2006-09-11 06:17:00,1.42057,1.42068,1.42047,1.42047,149000000.0
2006-09-11 06:18:00,1.42046,1.4206,1.42039,1.42039,240400000.0
2006-09-11 06:19:00,1.42036,1.42058,1.42034,1.42048,221200001.0
2006-09-11 06:20:00,1.4204,1.42048,1.42022,1.42025,295800001.0
2006-09-11 06:21:00,1.42035,1.42045,1.42021,1.42031,241600000.0
2006-09-11 06:22:00,1.42027,1.42053,1.42022,1.4203,260300000.0
2006-09-11 06:23:00,1.42016,1.42041,1.42016,1.42036,327700002.0
2006-09-11 06:24:00,1.42048,1.4207,1.42042,1.42058,328500001.0
2006-09-11 06:25:00,1.42059,1.42068,1.42052,1.42057,226900000.0
2006-09-11 06:26:00,1.42051,1.42064,1.42042,1.42064,328400000.0
2006-09-11 06:27:00,1.42055,1.42066,1.42048,1.42061,399300000.0
2006-09-11 06:28:00,1.42047,1.42068,1.42032,1.42047,323300001.0
2006-09-11 06:29:00,1.42047,1.42055,1.42033,1.42036,94700001.0
2006-09-11 06:30:00,1.42046,1.42068,1.42043,1.42054,317500002.0
2006-09-11 06:31:00,1.42054,1.42057,1.42039,1.42045,123700000.0
2006-09-11 06:32:00,1.42042,1.42053,1.42042,1.42049,184700000.0
2006-09-11 06:33:00,1.42051,1.42065,1.42045,1.42046,299400000.0
2006-09-11 06:34:00,1.42046,1.4205,1.42031,1.42039,220200000.0
2006-09-11 06:35:00,1.42017,1.42042,1.42017,1.4203,174300002.0
2006-09-11 06:36:00,1.42031,1.42041,1.42031,1.42031,84100000.0
2006-09-11 06:37:00,1.42033,1.42046,1.42028,1.42039,198800000.0
2006-09-11 06:38:00,1.42041,1.42063,1.42038,1.4204,118500000.0
2006-09-11 06:39:00,1.42045,1.42053,1.42043,1.42052,27800000.0
2006-09-11 06:40:00,1.42049,1.42049,1.42029,1.42036,139300001.0
2006-09-11 06:41:00,1.42041,1.4207,1.42041,1.42055,186200000.0
2006-09-11 06:42:00,1.42054,1.42057,1.42034,1.42044,279900000.0
2006-09-11 06:43:00,1.42046,1.4205,1.42031,1.42031,162300001.0
2006-09-11 06:44:00,1.42034,1.42042,1.42023,1.42031,284600000.0
2006-09-11 06:45:00,1.42034,1.42036,1.42023,1.42031,228600000.0
2006-09-11 06:46:00,1.42024,1.42034,1.42015,1.42016,240900001.0
2006-09-11 06:47:00,1.42014,1.42026,1.4201,1.42015,269700000.0
2006-09-11 06:48:00,1.41984,1.42014,1.41983,1.42005,28000000.0
2006-09-11 06:49:00,1.42,1.42028,1.41991,1.42007,288400001.0
2006-09-11 06:50:00,1.42016,1.42022,1.41996,1.42001,34800000.0
2006-09-11 06:51:00,1.42026,1.42026,1.41984,1.42011,45000000.0
2006-09-11 06:52:00,1.41999,1.42011,1.41995,1.41995,247000000.0
2006-09-11 06:53:00,1.41985,1.42028,1.41984,1.42001,200500000.0
2006-09-11 06:54:00,1.41995,1.42018,1.41986,1.41993,458300001.0
2006-09-11 06:55:00,1.42021,1.42034,1.42013,1.4203,330000000.0
2006-09-11 06:56:00,1.42052,1.42084,1.4205,1.42084,36000000.0
2006-09-11 06:57:00,1.42114,1.42125,1.42114,1.42124,108500000.0
2006-09-11 06:58:00,1.42122,1.42125,1.42104,1.42114,220800001.0
2006-09-11 06:59:00,1.42107,1.42128,1.421,1.4211,335200000.0
2006-09-11 07:00:00,1.42121,1.42121,1.42098,1.42098,108800000.0
2006-09-11 07:01:00,1.42081,1.421,1.4208,1.42087,286100001.0
2006-09-11 07:02:00,1.4207,1.42092,1.42066,1.42087,388400001.0
2006-09-11 07:03:00,1.42094,1.42129,1.42094,1.42129,157600000.0
2006-09-11 07:04:00,1.42124,1.42129,1.42109,1.42125,305400000.0
2006-09-11 07:05:00,1.42124,1.42124,1.42106,1.42112,121700000.0
2006-09-11 07:06:00,1.42121,1.42138,1.42112,1.42135,173100000.0
2006-09-11 07:07:00,1.42128,1.42128,1.42086,1.42118,229000000.0
2006-09-11 07:08:00,1.42104,1.42123,1.42095,1.42107,282000001.0
2006-09-11 07:09:00,1.42098,1.42114,1.42084,1.42095,227500002.0
2006-09-11 07:10:00,1.42118,1.42118,1.42096,1.42105,431000001.0
2006-09-11 07:11:00,1.42108,1.42109,1.42091,1.42099,339100001.0
2006-09-11 07:12:00,1.42085,1.42102,1.4208,1.421,264600000.0
2006-09-11 07:13:00,1.42098,1.421,1.42082,1.4209,225600000.0
2006-09-11 07:14:00,1.42086,1.42093,1.42073,1.42083,546000000.0
2006-09-11 07:15:00,1.42098,1.42099,1.42058,1.42099,242900000.0
2006-09-11 07:16:00,1.42091,1.42103,1.42087,1.42099,183700000.0
2006-09-11 07:17:00,1.4209,1.42095,1.42072,1.42073,232200001.0
2006-09-11 07:18:00,1.42076,1.42109,1.42074,1.42088,398100001.0
2006-09-11 07:19:00,1.42078,1.42086,1.4206,1.42074,307700001.0
2006-09-11 07:20:00,1.42076,1.42086,1.42057,1.42082,473700001.0
2006-09-11 07:21:00,1.42067,1.42079,1.42039,1.42043,290200000.0
2006-09-11 07:22:00,1.42048,1.42072,1.4204,1.42046,325400000.0
2006-09-11 07:23:00,1.42058,1.42081,1.42041,1.42081,452700002.0
2006-09-11 07:24:00,1.42076,1.42097,1.42069,1.42083,301500000.0
2006-09-11 07:25:00,1.42087,1.42104,1.42075,1.42098,363600000.0
2006-09-11 07:26:00,1.42102,1.42123,1.42095,1.42112,305600000.0
2006-09-11 07:27:00,1.4211,1.42121,1.42088,1.42112,141600000.0
2006-09-11 07:28:00,1.42115,1.42131,1.42089,1.42128,260900000.0
2006-09-11 07:29:00,1.42134,1.42143,1.42117,1.42118,232000001.0
2006-09-11 07:30:00,1.42119,1.42134,1.42104,1.42117,508500001.0
2006-09-11 07:31:00,1.42099,1.42117,1.42095,1.42117,279300000.0
2006-09-11 07:32:00,1.42111,1.42111,1.42083,1.4209,445600002.0
2006-09-11 07:33:00,1.42083,1.4211,1.42073,1.42099,349400000.0
2006-09-11 07:34:00,1.42097,1.42125,1.42097,1.42098,288000001.0
2006-09-11 07:35:00,1.42098,1.42118,1.42097,1.42107,246400003.0
2006-09-11 07:36:00,1.42111,1.42129,1.42103,1.42125,355300000.0
2006-09-11 07:37:00,1.42143,1.42161,1.42125,1.4214,199200000.0
2006-09-11 07:38:00,1.42156,1.4218,1.42156,1.42168,19600000.0
2006-09-11 07:39:00,1.42167,1.4218,1.42132,1.42173,406000001.0
2006-09-11 07:40:00,1.42187,1.42262,1.42187,1.4225,309900000.0
2006-09-11 07:41:00,1.42256,1.42277,1.42247,1.42251,577700000.0
2006-09-11 07:42:00,1.42245,1.42261,1.42238,1.42242,290500001.0
2006-09-11 07:43:00,1.42236,1.42256,1.42231,1.42245,185200000.0
2006-09-11 07:44:00,1.42242,1.42242,1.42221,1.42233,395800002.0
2006-09-11 07:45:00,1.42232,1.42236,1.42213,1.42214,391800001.0
2006-09-11 07:46:00,1.42215,1.42247,1.42206,1.42223,527500002.0
2006-09-11 07:47:00,1.42239,1.42284,1.42239,1.4226,607300000.0
2006-09-11 07:48:00,1.42258,1.42297,1.42258,1.42262,802500002.0
2006-09-11 07:49:00,1.42285,1.42306,1.42245,1.42246,639000001.0
2006-09-11 07:50:00,1.42231,1.42265,1.42227,1.42253,586000002.0
2006-09-11 07:51:00,1.42277,1.42277,1.42228,1.4225,591000001.0
2006-09-11 07:52:00,1.42237,1.42253,1.42231,1.42245,483800000.0
2006-09-11 07:53:00,1.42252,1.42273,1.42235,1.42254,553900001.0
2006-09-11 07:54:00,1.4225,1.42258,1.42234,1.42237,378000001.0
2006-09-11 07:55:00,1.42219,1.42226,1.4219,1.42191,376500001.0
2006-09-11 07:56:00,1.42181,1.42208,1.42173,1.42196,697600001.0
2006-09-11 07:57:00,1.42194,1.42231,1.42179,1.42202,520400000.0
2006-09-11 07:58:00,1.4222,1.42232,1.42202,1.42202,742500002.0
2006-09-11 07:59:00,1.42211,1.42236,1.42195,1.42195,431900000.0
2006-09-11 08:00:00,1.42196,1.42222,1.4219,1.42201,442100003.0
2006-09-11 08:01:00,1.42191,1.42241,1.42183,1.422,528700000.0
2006-09-11 08:02:00,1.42203,1.42229,1.422,1.4221,265300001.0
2006-09-11 08:03:00,1.422,1.422,1.42174,1.42179,487800001.0
2006-09-11 08:04:00,1.42179,1.422,1.42168,1.42175,406200000.0
2006-09-11 08:05:00,1.42154,1.42154,1.42129,1.42138,366900002.0
2006-09-11 08:06:00,1.42169,1.42183,1.42145,1.42158,698300002.0
2006-09-11 08:07:00,1.42135,1.42161,1.42122,1.42133,574800003.0
2006-09-11 08:08:00,1.4213,1.4213,1.42094,1.42094,381900001.0
2006-09-11 08:09:00,1.42086,1.421,1.42062,1.42082,574600002.0
2006-09-11 08:10:00,1.42085,1.42093,1.42057,1.42086,604700002.0
2006-09-11 08:11:00,1.42082,1.42091,1.42057,1.42075,273400000.0
2006-09-11 08:12:00,1.42065,1.42069,1.4203,1.42055,380100000.0
2006-09-11 08:13:00,1.42064,1.42081,1.42056,1.42061,201600000.0
2006-09-11 08:14:00,1.42065,1.42101,1.42065,1.42065,82000001.0
2006-09-11 08:15:00,1.42065,1.42123,1.42065,1.42111,248000000.0
2006-09-11 08:16:00,1.42099,1.42129,1.42094,1.42098,261900000.0
2006-09-11 08:17:00,1.42088,1.42125,1.42072,1.42087,277800000.0
2006-09-11 08:18:00,1.42092,1.42121,1.42092,1.42121,212500000.0
2006-09-11 08:19:00,1.42124,1.42145,1.42121,1.42145,304900001.0
2006-09-11 08:20:00,1.42133,1.42133,1.42107,1.42107,258600001.0
2006-09-11 08:21:00,1.42128,1.42162,1.4212,1.42142,526500002.0
2006-09-11 08:22:00,1.42155,1.42172,1.42133,1.42135,314800000.0
2006-09-11 08:23:00,1.42139,1.4215,1.42115,1.42115,280000001.0
2006-09-11 08:24:00,1.42135,1.42156,1.42122,1.42126,436000000.0
2006-09-11 08:25:00,1.42157,1.42177,1.42149,1.42154,527600001.0
2006-09-11 08:26:00,1.42202,1.42228,1.42202,1.42225,297100000.0
2006-09-11 08:27:00,1.42237,1.42249,1.42222,1.42222,343500001.0
2006-09-11 08:28:00,1.42217,1.42232,1.42209,1.42227,534700000.0
2006-09-11 08:29:00,1.4223,1.42283,1.4223,1.42273,434500000.0
2006-09-11 08:30:00,1.42298,1.42298,1.42265,1.42269,440500001.0
2006-09-11 08:31:00,1.42259,1.42259,1.42231,1.42247,215800000.0
2006-09-11 08:32:00,1.42268,1.42295,1.42248,1.42283,296500000.0
2006-09-11 08:33:00,1.42273,1.42273,1.42241,1.42249,205200000.0
2006-09-11 08:34:00,1.4222,1.42228,1.42191,1.42191,613000004.0
2006-09-11 08:35:00,1.42202,1.42246,1.42202,1.42229,503900000.0
2006-09-11 08:36:00,1.42243,1.4228,1.42232,1.42268,376200000.0
2006-09-11 08:37:00,1.42248,1.42263,1.42233,1.42244,280800001.0
2006-09-11 08:38:00,1.42242,1.42242,1.42202,1.42203,315600001.0
2006-09-11 08:39:00,1.42203,1.42209,1.42171,1.42173,522300000.0
2006-09-11 08:40:00,1.42171,1.42222,1.42171,1.42206,374900000.0
2006-09-11 08:41:00,1.42236,1.42257,1.42217,1.42242,462100002.0
2006-09-11 08:42:00,1.42241,1.42243,1.42213,1.42216,509700001.0
2006-09-11 08:43:00,1.42199,1.42228,1.42184,1.42184,299100000.0
2006-09-11 08:44:00,1.42178,1.42211,1.42175,1.42211,503700000.0
2006-09-11 08:45:00,1.42217,1.42226,1.42189,1.42195,657800001.0
2006-09-11 08:46:00,1.42196,1.42209,1.42167,1.42189,829500002.0
2006-09-11 08:47:00,1.42194,1.42194,1.42164,1.42185,496400000.0
2006-09-11 08:48:00,1.42191,1.42229,1.42189,1.42199,350600001.0
2006-09-11 08:49:00,1.42196,1.4222,1.42194,1.42196,493800002.0
2006-09-11 08:50:00,1.42222,1.42228,1.42199,1.4221,553100003.0
2006-09-11 08:51:00,1.42205,1.42232,1.42194,1.42198,578900002.0
2006-09-11 08:52:00,1.42207,1.4222,1.42171,1.42171,601600002.0
2006-09-11 08:53:00,1.42184,1.42198,1.42147,1.42167,466000001.0
2006-09-11 08:54:00,1.42141,1.4218,1.4214,1.42156,744800002.0
2006-09-11 08:55:00,1.42165,1.42179,1.42149,1.42162,604100001.0
2006-09-11 08:56:00,1.42164,1.42176,1.4214,1.42151,580000001.0
2006-09-11 08:57:00,1.42149,1.42159,1.42118,1.42138,479100003.0
2006-09-11 08:58:00,1.42156,1.42208,1.42155,1.42201,462000002.0
2006-09-11 08:59:00,1.42192,1.42203,1.42183,1.42188,316400001.0
2006-09-11 09:00:00,1.42188,1.4221,1.42177,1.4219,508800002.0
2006-09-11 09:01:00,1.42188,1.4219,1.42164,1.4218,375800000.0
2006-09-11 09:02:00,1.42177,1.42213,1.42177,1.42205,712600000.0
2006-09-11 09:03:00,1.42201,1.42203,1.42172,1.42172,663300001.0
2006-09-11 09:04:00,1.42188,1.42211,1.42157,1.42189,647800003.0
2006-09-11 09:05:00,1.42189,1.42205,1.42168,1.42197,581700003.0
2006-09-11 09:06:00,1.42192,1.42227,1.42178,1.42182,555900000.0
2006-09-11 09:07:00,1.4216,1.42182,1.42158,1.42168,319700000.0
2006-09-11 09:08:00,1.42179,1.42191,1.42172,1.42173,255300002.0
2006-09-11 09:09:00,1.42166,1.4218,1.42155,1.4218,292100002.0
2006-09-11 09:10:00,1.42178,1.42189,1.42156,1.42167,343600002.0
2006-09-11 09:11:00,1.42177,1.42229,1.42177,1.42217,646000002.0
2006-09-11 09:12:00,1.4226,1.4228,1.42237,1.42252,455100000.0
2006-09-11 09:13:00,1.42256,1.42279,1.42248,1.42248,529200003.0
2006-09-11 09:14:00,1.42251,1.42298,1.42251,1.42298,333500002.0
2006-09-11 09:15:00,1.42275,1.42288,1.42256,1.42288,407400001.0
2006-09-11 09:16:00,1.4229,1.42322,1.42278,1.42287,539100004.0
2006-09-11 09:17:00,1.42277,1.4232,1.42277,1.42308,556600001.0
2006-09-11 09:18:00,1.4231,1.42332,1.4231,1.42319,180600000.0
2006-09-11 09:19:00,1.4234,1.42362,1.42319,1.42329,550300001.0
2006-09-11 09:20:00,1.42329,1.42333,1.42311,1.42315,300600001.0
2006-09-11 09:21:00,1.42321,1.4233,1.42308,1.42321,342400000.0
2006-09-11 09:22:00,1.42308,1.42311,1.42261,1.42261,357000000.0
2006-09-11 09:23:00,1.4227,1.42278,1.42254,1.42278,345500001.0
2006-09-11 09:24:00,1.42285,1.42285,1.4224,1.42248,309300000.0
2006-09-11 09:25:00,1.42267,1.42294,1.42258,1.42289,410400001.0
2006-09-11 09:26:00,1.42291,1.42308,1.42248,1.42299,584900001.0
2006-09-11 09:27:00,1.42298,1.42346,1.42298,1.42336,357000000.0
2006-09-11 09:28:00,1.42349,1.4237,1.42339,1.42349,521200001.0
2006-09-11 09:29:00,1.42339,1.42339,1.42309,1.42319,417800000.0
2006-09-11 09:30:00,1.42316,1.42327,1.42295,1.42302,719200003.0
2006-09-11 09:31:00,1.42295,1.42328,1.42295,1.42316,392400001.0
2006-09-11 09:32:00,1.42315,1.4233,1.42307,1.42313,434300001.0
2006-09-11 09:33:00,1.42314,1.42314,1.42287,1.42287,342000002.0
2006-09-11 09:34:00,1.423,1.42311,1.42285,1.42288,413300001.0
2006-09-11 09:35:00,1.42294,1.42315,1.42286,1.42292,267500001.0
2006-09-11 09:36:00,1.42294,1.42297,1.42265,1.42283,387200001.0
2006-09-11 09:37:00,1.42287,1.42301,1.42277,1.42288,417800001.0
2006-09-11 09:38:00,1.42277,1.42314,1.42276,1.42294,447300001.0
2006-09-11 09:39:00,1.42306,1.4233,1.42294,1.42317,441500001.0
2006-09-11 09:40:00,1.42318,1.42334,1.42303,1.42308,445200001.0
2006-09-11 09:41:00,1.42305,1.4231,1.42249,1.42249,468200001.0
2006-09-11 09:42:00,1.42247,1.42278,1.42224,1.42246,501900001.0
2006-09-11 09:43:00,1.42269,1.423,1.42269,1.423,330400000.0
2006-09-11 09:44:00,1.42304,1.42323,1.42284,1.42292,476900002.0
2006-09-11 09:45:00,1.42317,1.42329,1.42301,1.42329,536300000.0
2006-09-11 09:46:00,1.42344,1.42376,1.42338,1.42372,318000002.0
2006-09-11 09:47:00,1.42369,1.42369,1.4232,1.4232,438400000.0
2006-09-11 09:48:00,1.42321,1.42333,1.4231,1.42315,339500000.0
2006-09-11 09:49:00,1.42304,1.42317,1.42286,1.42307,514200000.0
2006-09-11 09:50:00,1.42303,1.42319,1.4229,1.42312,435500001.0
2006-09-11 09:51:00,1.42307,1.42311,1.42266,1.42282,452000000.0
2006-09-11 09:52:00,1.42277,1.42302,1.42271,1.42284,432000001.0
2006-09-11 09:53:00,1.42277,1.42286,1.42263,1.42274,373600003.0
2006-09-11 09:54:00,1.42258,1.42292,1.42253,1.42276,517000001.0
2006-09-11 09:55:00,1.42257,1.42268,1.42234,1.42245,541400000.0
2006-09-11 09:56:00,1.42242,1.42258,1.42238,1.42238,392400001.0
2006-09-11 09:57:00,1.42263,1.42279,1.42248,1.42252,565600000.0
2006-09-11 09:58:00,1.42268,1.42268,1.42237,1.42255,726900001.0
2006-09-11 09:59:00,1.42256,1.4232,1.42256,1.42295,716100003.0
2006-09-11 10:00:00,1.42277,1.42285,1.42257,1.4226,267400000.0
2006-09-11 10:01:00,1.42289,1.42314,1.42276,1.4229,635000000.0
2006-09-11 10:02:00,1.42279,1.42311,1.4227,1.42298,586700003.0
2006-09-11 10:03:00,1.42299,1.42308,1.42258,1.42306,418800001.0
2006-09-11 10:04:00,1.42308,1.42314,1.4227,1.42304,436600001.0
2006-09-11 10:05:00,1.42277,1.42299,1.42277,1.42299,373700000.0
2006-09-11 10:06:00,1.42313,1.4235,1.4231,1.42337,529700001.0
2006-09-11 10:07:00,1.42317,1.42344,1.4231,1.42315,604000003.0
2006-09-11 10:08:00,1.42301,1.42307,1.42231,1.42243,496700001.0
2006-09-11 10:09:00,1.4223,1.42233,1.42123,1.42192,564600002.0
2006-09-11 10:10:00,1.42185,1.4226,1.42185,1.4226,348500000.0
2006-09-11 10:11:00,1.42281,1.42346,1.42265,1.42339,413100000.0
2006-09-11 10:12:00,1.42339,1.42345,1.42317,1.42321,532300003.0
2006-09-11 10:13:00,1.42323,1.42331,1.42312,1.42318,434100001.0
2006-09-11 10:14:00,1.42313,1.42339,1.42311,1.42326,535000000.0
2006-09-11 10:15:00,1.42337,1.42363,1.42324,1.42351,405700000.0
2006-09-11 10:16:00,1.42369,1.42379,1.42349,1.42379,370700000.0
2006-09-11 10:17:00,1.42379,1.42384,1.42331,1.4235,284600001.0
2006-09-11 10:18:00,1.42358,1.42381,1.4235,1.42381,436800002.0
2006-09-11 10:19:00,1.42401,1.42433,1.42379,1.42431,427800001.0
2006-09-11 10:20:00,1.42439,1.42442,1.42416,1.42424,531900001.0
2006-09-11 10:21:00,1.42413,1.42446,1.42388,1.4241,349300000.0
2006-09-11 10:22:00,1.42404,1.42414,1.42375,1.42401,352300002.0
2006-09-11 10:23:00,1.42379,1.42402,1.4236,1.42371,515600001.0
2006-09-11 10:24:00,1.42378,1.42378,1.4235,1.42351,433000002.0
2006-09-11 10:25:00,1.42361,1.42365,1.42331,1.42335,413300001.0
2006-09-11 10:26:00,1.42327,1.42352,1.42315,1.42351,545400004.0
2006-09-11 10:27:00,1.42356,1.42372,1.42345,1.42352,476200001.0
2006-09-11 10:28:00,1.42356,1.42377,1.42348,1.42377,689400001.0
2006-09-11 10:29:00,1.42359,1.42362,1.4233,1.4235,488500000.0
2006-09-11 10:30:00,1.42358,1.4237,1.42333,1.42352,664000000.0
2006-09-11 10:31:00,1.42308,1.42333,1.42273,1.42287,561700002.0
2006-09-11 10:32:00,1.42279,1.42328,1.42279,1.42304,528500001.0
2006-09-11 10:33:00,1.42309,1.42321,1.42287,1.42318,460300000.0
2006-09-11 10:34:00,1.42305,1.42305,1.42266,1.42268,403600000.0
2006-09-11 10:35:00,1.4227,1.42304,1.42269,1.42291,499700000.0
2006-09-11 10:36:00,1.42304,1.42348,1.42295,1.42344,559400002.0
2006-09-11 10:37:00,1.42348,1.42348,1.42301,1.42305,502700003.0
2006-09-11 10:38:00,1.42279,1.42279,1.422,1.42245,450500001.0
2006-09-11 10:39:00,1.42254,1.42293,1.42253,1.42288,496900000.0
2006-09-11 10:40:00,1.42287,1.42305,1.42278,1.42296,322100000.0
2006-09-11 10:41:00,1.42302,1.42318,1.42284,1.4231,623300001.0
2006-09-11 10:42:00,1.42298,1.42312,1.42288,1.42312,401900000.0
2006-09-11 10:43:00,1.423,1.423,1.42254,1.42254,387800000.0
2006-09-11 10:44:00,1.42256,1.42264,1.42216,1.42227,558400002.0
2006-09-11 10:45:00,1.42234,1.42253,1.42218,1.42227,573000001.0
2006-09-11 10:46:00,1.42206,1.42236,1.42205,1.42209,285100000.0
2006-09-11 10:47:00,1.42215,1.42237,1.42199,1.42228,380100001.0
2006-09-11 10:48:00,1.42236,1.4225,1.42207,1.42226,555500000.0
2006-09-11 10:49:00,1.42218,1.42225,1.42202,1.42213,406300002.0
2006-09-11 10:50:00,1.4223,1.42278,1.42216,1.42274,525300001.0
2006-09-11 10:51:00,1.42258,1.4229,1.42242,1.42245,457300001.0
2006-09-11 10:52:00,1.4223,1.42254,1.42228,1.42231,302200000.0
2006-09-11 10:53:00,1.42222,1.42248,1.42217,1.4222,375600001.0
2006-09-11 10:54:00,1.42213,1.42228,1.42195,1.42214,427000001.0
2006-09-11 10:55:00,1.42206,1.42206,1.42133,1.42133,475600001.0
2006-09-11 10:56:00,1.42139,1.42162,1.42116,1.42146,462000000.0
2006-09-11 10:57:00,1.42143,1.42143,1.42111,1.42139,413600003.0
2006-09-11 10:58:00,1.42147,1.42198,1.42147,1.42163,468000001.0
2006-09-11 10:59:00,1.42149,1.4219,1.42146,1.42151,763400000.0
2006-09-11 11:00:00,1.42159,1.422,1.42154,1.42166,482200000.0
2006-09-11 11:01:00,1.42145,1.42194,1.42145,1.42171,574400002.0
2006-09-11 11:02:00,1.42171,1.42199,1.42167,1.42181,526700001.0
2006-09-11 11:03:00,1.42168,1.4222,1.42168,1.42205,245600001.0
2006-09-11 11:04:00,1.42206,1.42242,1.422,1.42216,563500002.0
2006-09-11 11:05:00,1.42222,1.42235,1.42209,1.42214,489800000.0
2006-09-11 11:06:00,1.42217,1.42249,1.42211,1.42236,667000002.0
2006-09-11 11:07:00,1.42227,1.42237,1.42211,1.42216,214000000.0
2006-09-11 11:08:00,1.42224,1.42224,1.42185,1.42198,333300001.0
2006-09-11 11:09:00,1.4218,1.42212,1.42179,1.4219,333700000.0
2006-09-11 11:10:00,1.42197,1.42206,1.42184,1.42194,434400000.0
2006-09-11 11:11:00,1.42179,1.42205,1.4216,1.42165,562800000.0
2006-09-11 11:12:00,1.42156,1.42191,1.42154,1.42185,586400001.0
2006-09-11 11:13:00,1.42195,1.4221,1.42183,1.4221,370800000.0
2006-09-11 11:14:00,1.42219,1.42232,1.42204,1.42217,504400001.0
2006-09-11 11:15:00,1.4222,1.42222,1.42197,1.42207,469400001.0
2006-09-11 11:16:00,1.42182,1.42198,1.42145,1.42198,446600000.0
2006-09-11 11:17:00,1.42204,1.42204,1.42154,1.42154,390200001.0
2006-09-11 11:18:00,1.42143,1.42147,1.42115,1.42139,395900001.0
2006-09-11 11:19:00,1.42128,1.42157,1.4212,1.42124,357000000.0
2006-09-11 11:20:00,1.42101,1.42141,1.42098,1.42098,603300000.0
2006-09-11 11:21:00,1.4211,1.42123,1.42081,1.42115,593000000.0
2006-09-11 11:22:00,1.42105,1.42139,1.42097,1.42128,605500001.0
2006-09-11 11:23:00,1.42118,1.42121,1.42083,1.42103,412800000.0
2006-09-11 11:24:00,1.42111,1.42111,1.42087,1.42092,401000000.0
2006-09-11 11:25:00,1.42094,1.42101,1.42082,1.42092,414800000.0
2006-09-11 11:26:00,1.42105,1.42133,1.42083,1.42116,520700002.0
2006-09-11 11:27:00,1.42102,1.42146,1.42102,1.42121,522200000.0
2006-09-11 11:28:00,1.4213,1.42147,1.42113,1.42146,366400000.0
2006-09-11 11:29:00,1.42155,1.42179,1.42138,1.42179,498300002.0
2006-09-11 11:30:00,1.4218,1.42202,1.42174,1.42179,482500000.0
2006-09-11 11:31:00,1.42168,1.42191,1.42158,1.42173,615700001.0
2006-09-11 11:32:00,1.42171,1.42183,1.42151,1.42167,393200001.0
2006-09-11 11:33:00,1.42167,1.42178,1.42159,1.42162,468400001.0
2006-09-11 11:34:00,1.42153,1.42159,1.42121,1.42128,573800000.0
2006-09-11 11:35:00,1.42131,1.42151,1.42118,1.42138,517100000.0
2006-09-11 11:36:00,1.42119,1.42153,1.42117,1.42153,512200001.0
2006-09-11 11:37:00,1.42179,1.422,1.42173,1.42185,508100002.0
2006-09-11 11:38:00,1.42184,1.42203,1.42138,1.42138,532500000.0
2006-09-11 11:39:00,1.4212,1.42138,1.42093,1.42115,677500000.0
2006-09-11 11:40:00,1.42146,1.42215,1.42146,1.42202,706000000.0
2006-09-11 11:41:00,1.42195,1.422,1.42164,1.42173,734000002.0
2006-09-11 11:42:00,1.42185,1.42204,1.42169,1.42189,655200003.0
2006-09-11 11:43:00,1.42178,1.42236,1.42178,1.42227,556900000.0
2006-09-11 11:44:00,1.4223,1.42235,1.42191,1.42191,682300003.0
2006-09-11 11:45:00,1.42215,1.42261,1.42207,1.42254,535400001.0
2006-09-11 11:46:00,1.42246,1.4226,1.42231,1.42259,544200001.0
2006-09-11 11:47:00,1.42232,1.42253,1.42214,1.42235,490800003.0
2006-09-11 11:48:00,1.42242,1.42279,1.42234,1.42268,571800000.0
2006-09-11 11:49:00,1.42279,1.42284,1.4226,1.4228,391500000.0
2006-09-11 11:50:00,1.42287,1.42343,1.42287,1.42331,346700001.0
2006-09-11 11:51:00,1.42329,1.42367,1.42329,1.42335,213500001.0
2006-09-11 11:52:00,1.42332,1.4239,1.42332,1.42368,203200001.0
2006-09-11 11:53:00,1.42378,1.42415,1.42378,1.42406,197500000.0
2006-09-11 11:54:00,1.42388,1.42391,1.42355,1.4237,371600001.0
2006-09-11 11:55:00,1.42373,1.4239,1.4237,1.42375,484900001.0
2006-09-11 11:56:00,1.42365,1.42376,1.4234,1.42356,495300003.0
2006-09-11 11:57:00,1.42344,1.42344,1.42279,1.42279,503300004.0
2006-09-11 11:58:00,1.42285,1.42288,1.42234,1.42234,447600002.0
2006-09-11 11:59:00,1.42231,1.42286,1.42231,1.42243,403800000.0
2006-09-11 12:00:00,1.42241,1.42266,1.42232,1.42247,516800000.0
2006-09-11 12:01:00,1.42234,1.4227,1.42234,1.42259,453600001.0
2006-09-11 12:02:00,1.42249,1.42268,1.42229,1.42257,365100000.0
2006-09-11 12:03:00,1.42262,1.42267,1.42242,1.42245,354400000.0
2006-09-11 12:04:00,1.42232,1.42248,1.42218,1.42242,401100000.0
2006-09-11 12:05:00,1.42253,1.42253,1.42224,1.42226,345100001.0
2006-09-11 12:06:00,1.42229,1.42247,1.42216,1.42239,326800000.0
2006-09-11 12:07:00,1.42257,1.42272,1.42239,1.42246,308600000.0
2006-09-11 12:08:00,1.42246,1.42262,1.4222,1.42228,520100000.0
2006-09-11 12:09:00,1.42231,1.42254,1.42225,1.42239,405400000.0
2006-09-11 12:10:00,1.42234,1.42249,1.42215,1.42239,423200001.0
2006-09-11 12:11:00,1.42229,1.42246,1.42219,1.42241,214800000.0
2006-09-11 12:12:00,1.42242,1.42251,1.42228,1.42235,220500001.0
2006-09-11 12:13:00,1.42237,1.42257,1.42229,1.42244,480500000.0
2006-09-11 12:14:00,1.42247,1.42261,1.42228,1.42257,626100000.0
2006-09-11 12:15:00,1.4225,1.4227,1.42242,1.42255,318100001.0
2006-09-11 12:16:00,1.42267,1.4229,1.42263,1.42282,436600001.0
2006-09-11 12:17:00,1.42264,1.42265,1.42256,1.42258,180000000.0
2006-09-11 12:18:00,1.42259,1.42269,1.42237,1.42269,275400000.0
2006-09-11 12:19:00,1.42271,1.42274,1.42248,1.4226,500600002.0
2006-09-11 12:20:00,1.42255,1.42256,1.42222,1.4224,397700001.0
2006-09-11 12:21:00,1.42226,1.42242,1.4222,1.42232,406000000.0
2006-09-11 12:22:00,1.42237,1.42237,1.42204,1.42205,314400000.0
2006-09-11 12:23:00,1.42198,1.42227,1.42189,1.42212,373900001.0
2006-09-11 12:24:00,1.42197,1.42223,1.4218,1.42188,625400002.0
2006-09-11 12:25:00,1.42214,1.42257,1.42214,1.42234,402600001.0
2006-09-11 12:26:00,1.42221,1.42261,1.42221,1.42261,436100000.0
2006-09-11 12:27:00,1.42279,1.4231,1.42277,1.42277,430100000.0
2006-09-11 12:28:00,1.42273,1.42311,1.42273,1.42295,539800002.0
2006-09-11 12:29:00,1.42273,1.42284,1.42235,1.42253,663100000.0
2006-09-11 12:30:00,1.42251,1.42281,1.42251,1.42258,591900002.0
2006-09-11 12:31:00,1.42267,1.42291,1.42254,1.42267,677600002.0
2006-09-11 12:32:00,1.4227,1.42287,1.42257,1.42265,635800000.0
2006-09-11 12:33:00,1.4228,1.42293,1.4227,1.42274,43400000.0
2006-09-11 12:34:00,1.42282,1.42305,1.42267,1.4228,660100003.0
2006-09-11 12:35:00,1.42297,1.42308,1.4227,1.42301,625000001.0
2006-09-11 12:36:00,1.42308,1.42327,1.42308,1.42316,424000001.0
2006-09-11 12:37:00,1.42323,1.42333,1.42313,1.42325,477700001.0
2006-09-11 12:38:00,1.42324,1.42345,1.42319,1.42332,698200004.0
2006-09-11 12:39:00,1.42336,1.42357,1.42327,1.42349,497900002.0
2006-09-11 12:40:00,1.4235,1.42356,1.42331,1.4235,523800003.0
2006-09-11 12:41:00,1.42336,1.42351,1.42325,1.42325,231900000.0
2006-09-11 12:42:00,1.42321,1.42352,1.4232,1.42352,367000001.0
2006-09-11 12:43:00,1.42349,1.42365,1.42342,1.42352,467700001.0
2006-09-11 12:44:00,1.42357,1.42376,1.42337,1.42357,415200002.0
2006-09-11 12:45:00,1.42362,1.42392,1.42345,1.42391,564500001.0
2006-09-11 12:46:00,1.42389,1.42405,1.42376,1.42382,455500001.0
2006-09-11 12:47:00,1.42368,1.42381,1.42354,1.42375,400600000.0
2006-09-11 12:48:00,1.42374,1.42374,1.4234,1.4234,480100001.0
2006-09-11 12:49:00,1.42309,1.4231,1.42281,1.42289,553500002.0
2006-09-11 12:50:00,1.42292,1.42304,1.42273,1.42274,430200001.0
2006-09-11 12:51:00,1.42264,1.42287,1.42225,1.42225,394800001.0
2006-09-11 12:52:00,1.42222,1.4225,1.42212,1.42235,332800001.0
2006-09-11 12:53:00,1.42239,1.42248,1.42224,1.42229,278400000.0
2006-09-11 12:54:00,1.42223,1.42251,1.42222,1.42241,421200001.0
2006-09-11 12:55:00,1.42245,1.42255,1.42227,1.42237,447100001.0
2006-09-11 12:56:00,1.42227,1.42227,1.42193,1.42196,423300000.0
2006-09-11 12:57:00,1.42201,1.42201,1.42154,1.42176,502500001.0
2006-09-11 12:58:00,1.42177,1.42229,1.42175,1.42207,329100000.0
2006-09-11 12:59:00,1.42213,1.42223,1.42193,1.42203,642900001.0
2006-09-11 13:00:00,1.42231,1.42238,1.42211,1.42214,222000000.0
2006-09-11 13:01:00,1.42191,1.42219,1.42188,1.42203,309400000.0
2006-09-11 13:02:00,1.42187,1.42216,1.42185,1.42204,428900002.0
2006-09-11 13:03:00,1.42183,1.42202,1.42166,1.4219,398300000.0
2006-09-11 13:04:00,1.42189,1.42195,1.42155,1.42155,224700000.0
2006-09-11 13:05:00,1.42135,1.42156,1.42124,1.42156,143800001.0
2006-09-11 13:06:00,1.42161,1.42164,1.4213,1.42146,460000000.0
2006-09-11 13:07:00,1.42141,1.42153,1.42138,1.42153,304500000.0
2006-09-11 13:08:00,1.42157,1.42171,1.42138,1.42164,201800000.0
2006-09-11 13:09:00,1.42168,1.42197,1.42161,1.42169,325400000.0
2006-09-11 13:10:00,1.42175,1.42192,1.42169,1.42169,122300000.0
2006-09-11 13:11:00,1.42178,1.42184,1.42144,1.42173,381900000.0
2006-09-11 13:12:00,1.42192,1.42207,1.42186,1.42202,299300000.0
2006-09-11 13:13:00,1.42214,1.42239,1.4221,1.42231,294300000.0
2006-09-11 13:14:00,1.42239,1.42257,1.42239,1.42257,339600001.0
2006-09-11 13:15:00,1.42267,1.42299,1.42257,1.42294,417200001.0
2006-09-11 13:16:00,1.42297,1.42303,1.42272,1.42272,174300002.0
2006-09-11 13:17:00,1.42265,1.42272,1.42254,1.42256,100500000.0
2006-09-11 13:18:00,1.42253,1.42288,1.42253,1.42274,298200000.0
2006-09-11 13:19:00,1.42255,1.42279,1.4225,1.42274,259900001.0
2006-09-11 13:20:00,1.42263,1.42279,1.42251,1.42269,193800001.0
2006-09-11 13:21:00,1.42269,1.42269,1.4226,1.42266,166400000.0
2006-09-11 13:22:00,1.42267,1.42272,1.42254,1.42272,278000001.0
2006-09-11 13:23:00,1.42264,1.42285,1.42264,1.42277,320700004.0
2006-09-11 13:24:00,1.42287,1.42303,1.42287,1.42302,243400000.0
2006-09-11 13:25:00,1.42298,1.42308,1.42295,1.42303,133200000.0
2006-09-11 13:26:00,1.42296,1.42296,1.4225,1.42288,231300000.0
2006-09-11 13:27:00,1.42278,1.42283,1.42255,1.42255,297500001.0
2006-09-11 13:28:00,1.42254,1.42267,1.42244,1.42263,564800001.0
2006-09-11 13:29:00,1.42245,1.42265,1.42223,1.42247,586700000.0
2006-09-11 13:30:00,1.42261,1.42283,1.42242,1.42243,592300000.0
2006-09-11 13:31:00,1.4224,1.42274,1.42234,1.42246,604800004.0
2006-09-11 13:32:00,1.42245,1.42269,1.42245,1.4226,273400004.0
2006-09-11 13:33:00,1.42253,1.42335,1.42253,1.42284,403700002.0
2006-09-11 13:34:00,1.42299,1.42299,1.42246,1.42246,300800001.0
2006-09-11 13:35:00,1.42256,1.42275,1.4224,1.42266,363800000.0
2006-09-11 13:36:00,1.42259,1.42259,1.42225,1.42234,455300001.0
2006-09-11 13:37:00,1.42226,1.42245,1.42221,1.4223,477800000.0
2006-09-11 13:38:00,1.42233,1.42259,1.4223,1.42237,462100001.0
2006-09-11 13:39:00,1.42244,1.42259,1.42239,1.42244,257800000.0
2006-09-11 13:40:00,1.42231,1.42263,1.42222,1.42261,419200001.0
2006-09-11 13:41:00,1.4228,1.42306,1.42271,1.42282,236100000.0
2006-09-11 13:42:00,1.42283,1.42287,1.42275,1.42283,175400000.0
2006-09-11 13:43:00,1.42282,1.42286,1.42279,1.42285,117900000.0
2006-09-11 13:44:00,1.42282,1.42294,1.42272,1.42287,270100000.0
2006-09-11 13:45:00,1.42304,1.42326,1.4229,1.42294,447400000.0
2006-09-11 13:46:00,1.42299,1.42316,1.42287,1.42299,425300000.0
2006-09-11 13:47:00,1.42307,1.42322,1.42289,1.42312,459500000.0
2006-09-11 13:48:00,1.42314,1.42324,1.4231,1.42318,237200000.0
2006-09-11 13:49:00,1.42327,1.42345,1.42323,1.42341,192300000.0
2006-09-11 13:50:00,1.42343,1.42343,1.42323,1.42335,361600000.0
2006-09-11 13:51:00,1.42342,1.42342,1.42302,1.42326,254100001.0
2006-09-11 13:52:00,1.42311,1.42369,1.42308,1.42369,415300000.0
2006-09-11 13:53:00,1.42374,1.42448,1.42374,1.42443,507800000.0
2006-09-11 13:54:00,1.42433,1.42444,1.42391,1.42416,392900000.0
2006-09-11 13:55:00,1.42403,1.42423,1.42388,1.42393,324100001.0
2006-09-11 13:56:00,1.42413,1.42415,1.42371,1.42397,402600000.0
2006-09-11 13:57:00,1.42393,1.42429,1.42377,1.42422,329500001.0
2006-09-11 13:58:00,1.42416,1.42416,1.42387,1.42404,240700000.0
2006-09-11 13:59:00,1.42386,1.42429,1.42386,1.42413,376700002.0
2006-09-11 14:00:00,1.42394,1.42417,1.42389,1.4239,314400002.0
2006-09-11 14:01:00,1.42356,1.42385,1.42345,1.42366,404900001.0
2006-09-11 14:02:00,1.42376,1.42402,1.42375,1.42396,301600000.0
2006-09-11 14:03:00,1.42396,1.42414,1.4239,1.42401,393800000.0
2006-09-11 14:04:00,1.42415,1.42439,1.42415,1.42433,410200001.0
2006-09-11 14:05:00,1.42444,1.42482,1.42444,1.42459,344900000.0
2006-09-11 14:06:00,1.42456,1.42463,1.42431,1.42448,334200001.0
2006-09-11 14:07:00,1.42443,1.42451,1.42414,1.42421,330500000.0
2006-09-11 14:08:00,1.42424,1.42451,1.42398,1.42398,389100000.0
2006-09-11 14:09:00,1.42394,1.4242,1.42389,1.424,185400002.0
2006-09-11 14:10:00,1.42402,1.4242,1.42394,1.42408,253000000.0
2006-09-11 14:11:00,1.42402,1.42406,1.4237,1.4237,106700000.0
2006-09-11 14:12:00,1.4239,1.4239,1.42359,1.42374,240100000.0
2006-09-11 14:13:00,1.42376,1.42398,1.42372,1.42396,171600001.0
2006-09-11 14:14:00,1.42393,1.42422,1.42385,1.42411,201700000.0
2006-09-11 14:15:00,1.42415,1.4245,1.42381,1.4242,376600000.0
2006-09-11 14:16:00,1.42427,1.42464,1.42422,1.42452,174400000.0
2006-09-11 14:17:00,1.42458,1.42476,1.42433,1.42455,668100002.0
2006-09-11 14:18:00,1.42468,1.42489,1.42454,1.42487,321600001.0
2006-09-11 14:19:00,1.42492,1.42513,1.42479,1.42497,385400000.0
2006-09-11 14:20:00,1.42486,1.42492,1.42463,1.42477,229200003.0
2006-09-11 14:21:00,1.42492,1.42507,1.42469,1.42469,346400000.0
2006-09-11 14:22:00,1.42483,1.42492,1.42452,1.42479,654300000.0
2006-09-11 14:23:00,1.42499,1.42512,1.42476,1.4249,152000000.0
2006-09-11 14:24:00,1.42478,1.42529,1.42478,1.42502,502500003.0
2006-09-11 14:25:00,1.42507,1.4253,1.42491,1.42491,512000000.0
2006-09-11 14:26:00,1.42478,1.42478,1.42448,1.42454,671000003.0
2006-09-11 14:27:00,1.42461,1.42482,1.42444,1.42481,406400002.0
2006-09-11 14:28:00,1.42488,1.42493,1.42435,1.42491,37000000.0
2006-09-11 14:29:00,1.42459,1.42482,1.42453,1.42478,51300000.0
2006-09-11 14:30:00,1.42503,1.4252,1.4246,1.4252,60700000.0
2006-09-11 14:31:00,1.42494,1.42509,1.42485,1.42485,42400000.0
2006-09-11 14:32:00,1.42494,1.42506,1.42477,1.42494,27200000.0
2006-09-11 14:33:00,1.4247,1.4249,1.42448,1.42489,36400000.0
2006-09-11 14:34:00,1.42496,1.4251,1.42485,1.4251,24800000.0
2006-09-11 14:35:00,1.42514,1.42514,1.42473,1.42487,23000000.0
2006-09-11 14:36:00,1.42501,1.42504,1.42444,1.42444,41100000.0
2006-09-11 14:37:00,1.42501,1.42501,1.42466,1.4248,35000000.0
2006-09-11 14:38:00,1.42475,1.42499,1.4244,1.42499,53400000.0
2006-09-11 14:39:00,1.42488,1.42518,1.42464,1.42487,22800000.0
2006-09-11 14:40:00,1.42478,1.42502,1.42477,1.42486,34100000.0
2006-09-11 14:41:00,1.42489,1.42509,1.42476,1.42506,44600000.0
2006-09-11 14:42:00,1.4249,1.42495,1.42425,1.42425,65500001.0
2006-09-11 14:43:00,1.42486,1.42516,1.42486,1.42494,33200000.0
2006-09-11 14:44:00,1.42489,1.42497,1.42466,1.42485,54700000.0
2006-09-11 14:45:00,1.42479,1.42517,1.42461,1.42461,63600001.0
2006-09-11 14:46:00,1.42467,1.42467,1.42423,1.42427,55100001.0
2006-09-11 14:47:00,1.42414,1.42423,1.42397,1.42416,34000000.0
2006-09-11 14:48:00,1.42405,1.42405,1.42338,1.42366,34800000.0
2006-09-11 14:49:00,1.42355,1.42376,1.42345,1.42362,45800000.0
2006-09-11 14:50:00,1.42345,1.4237,1.42344,1.4237,40400000.0
2006-09-11 14:51:00,1.42381,1.42404,1.42371,1.42389,28400000.0
2006-09-11 14:52:00,1.42391,1.42398,1.42355,1.42377,39600000.0
2006-09-11 14:53:00,1.42345,1.42345,1.42294,1.42311,38300000.0
2006-09-11 14:54:00,1.42332,1.42332,1.42247,1.42247,36600000.0
2006-09-11 14:55:00,1.42272,1.42288,1.42254,1.42254,42200000.0
2006-09-11 14:56:00,1.42279,1.42279,1.42244,1.42269,25000000.0
2006-09-11 14:57:00,1.42286,1.42286,1.42247,1.4225,44400000.0
2006-09-11 14:58:00,1.42236,1.42258,1.42227,1.42227,61300000.0
2006-09-11 14:59:00,1.4224,1.42287,1.42239,1.42262,46800000.0
2006-09-11 15:00:00,1.42261,1.4229,1.42256,1.42259,39800000.0
2006-09-11 15:01:00,1.42305,1.42312,1.42291,1.42302,49200001.0
2006-09-11 15:02:00,1.42313,1.42329,1.423,1.42329,30400000.0
2006-09-11 15:03:00,1.42325,1.42332,1.42277,1.42308,47200000.0
2006-09-11 15:04:00,1.42323,1.4234,1.42313,1.42334,42400000.0
2006-09-11 15:05:00,1.42323,1.42332,1.42291,1.42291,33600000.0
2006-09-11 15:06:00,1.42258,1.42279,1.42223,1.42254,55400000.0
2006-09-11 15:07:00,1.42266,1.42266,1.42232,1.42251,54300000.0
2006-09-11 15:08:00,1.42238,1.42253,1.42229,1.42253,42000000.0
2006-09-11 15:09:00,1.42255,1.4226,1.42221,1.42221,45200000.0
2006-09-11 15:10:00,1.42209,1.42236,1.422,1.42216,46000000.0
2006-09-11 15:11:00,1.42221,1.42242,1.42216,1.42242,27000000.0
2006-09-11 15:12:00,1.42244,1.42256,1.42233,1.42242,37700000.0
2006-09-11 15:13:00,1.42257,1.42295,1.42246,1.42295,45500000.0
2006-09-11 15:14:00,1.42286,1.42303,1.42281,1.42281,31100000.0
2006-09-11 15:15:00,1.42305,1.42313,1.42259,1.42313,32000000.0
2006-09-11 15:16:00,1.4231,1.42315,1.42305,1.42313,49300000.0
2006-09-11 15:17:00,1.42309,1.42319,1.42294,1.42306,74300000.0
2006-09-11 15:18:00,1.42292,1.42302,1.42257,1.42294,30600000.0
2006-09-11 15:19:00,1.42294,1.42306,1.42272,1.4228,24200000.0
2006-09-11 15:20:00,1.42275,1.42302,1.42275,1.42301,30100000.0
2006-09-11 15:21:00,1.42296,1.42304,1.42287,1.42304,18400000.0
2006-09-11 15:22:00,1.42291,1.42321,1.42289,1.42313,37400000.0
2006-09-11 15:23:00,1.42328,1.42348,1.42316,1.42348,25600000.0
2006-09-11 15:24:00,1.42351,1.42353,1.42329,1.42346,30800000.0
2006-09-11 15:25:00,1.42342,1.4237,1.42332,1.42341,27600000.0
2006-09-11 15:26:00,1.42351,1.42366,1.42345,1.42366,24600000.0
2006-09-11 15:27:00,1.42359,1.42376,1.42354,1.42365,36400000.0
2006-09-11 15:28:00,1.42371,1.424,1.42371,1.42396,32400000.0
2006-09-11 15:29:00,1.42406,1.42413,1.42395,1.42395,62800001.0
2006-09-11 15:30:00,1.42403,1.42403,1.42368,1.42397,20200000.0
2006-09-11 15:31:00,1.42386,1.42386,1.42368,1.42368,44500000.0
2006-09-11 15:32:00,1.42364,1.4237,1.42348,1.42356,62200000.0
2006-09-11 15:33:00,1.42354,1.42354,1.42289,1.42334,43400000.0
2006-09-11 15:34:00,1.42326,1.42356,1.42326,1.42334,26400000.0
2006-09-11 15:35:00,1.42353,1.4238,1.42333,1.42333,38000000.0
2006-09-11 15:36:00,1.42354,1.42385,1.42343,1.42359,42600000.0
2006-09-11 15:37:00,1.4238,1.42398,1.42363,1.42387,61300000.0
2006-09-11 15:38:00,1.42381,1.42385,1.42354,1.42385,33800000.0
2006-09-11 15:39:00,1.42389,1.42398,1.42358,1.42358,24400000.0
2006-09-11 15:40:00,1.42372,1.42376,1.42338,1.42338,17400000.0
2006-09-11 15:41:00,1.42355,1.42358,1.42318,1.42355,33600000.0
2006-09-11 15:42:00,1.4237,1.42374,1.42347,1.42371,33700000.0
2006-09-11 15:43:00,1.42377,1.42402,1.42368,1.42401,56100000.0
2006-09-11 15:44:00,1.42378,1.42378,1.42324,1.42358,32100000.0
2006-09-11 15:45:00,1.42346,1.42371,1.42324,1.42361,49400000.0
2006-09-11 15:46:00,1.42383,1.42406,1.42383,1.42386,47100000.0
2006-09-11 15:47:00,1.42376,1.42457,1.42376,1.42457,46800000.0
2006-09-11 15:48:00,1.42447,1.42447,1.42388,1.424,29400000.0
2006-09-11 15:49:00,1.42386,1.42403,1.42379,1.42391,39400000.0
2006-09-11 15:50:00,1.42371,1.42388,1.42371,1.42385,35600000.0
2006-09-11 15:51:00,1.42385,1.42405,1.42377,1.42396,36400001.0
2006-09-11 15:52:00,1.42391,1.42394,1.42361,1.42372,37400000.0
2006-09-11 15:53:00,1.42363,1.42386,1.42363,1.42381,36200000.0
2006-09-11 15:54:00,1.4239,1.4239,1.42363,1.42374,22600000.0
2006-09-11 15:55:00,1.42403,1.42432,1.42392,1.42418,51600000.0
2006-09-11 15:56:00,1.42416,1.42431,1.42378,1.42401,49800000.0
2006-09-11 15:57:00,1.4242,1.42464,1.4242,1.42443,27000000.0
2006-09-11 15:58:00,1.42482,1.42493,1.42473,1.42481,18400000.0
2006-09-11 15:59:00,1.42478,1.42485,1.42465,1.42483,27800000.0
2006-09-11 16:00:00,1.4247,1.4247,1.42406,1.42422,20600000.0
2006-09-11 16:01:00,1.42399,1.42427,1.42399,1.42407,33200000.0
2006-09-11 16:02:00,1.42371,1.42405,1.4234,1.42405,33900000.0
2006-09-11 16:03:00,1.42387,1.42404,1.42371,1.42371,32400000.0
2006-09-11 16:04:00,1.42351,1.42387,1.42351,1.42355,31200000.0
2006-09-11 16:05:00,1.42359,1.42372,1.42334,1.42356,19600000.0
2006-09-11 16:06:00,1.42365,1.42434,1.42365,1.42414,35000000.0
2006-09-11 16:07:00,1.42421,1.4243,1.42383,1.42388,31400000.0
2006-09-11 16:08:00,1.42377,1.42377,1.4232,1.4232,34400000.0
2006-09-11 16:09:00,1.42286,1.42286,1.4223,1.42251,41200000.0
2006-09-11 16:10:00,1.42259,1.4229,1.42259,1.42272,50900000.0
2006-09-11 16:11:00,1.42258,1.42301,1.42258,1.42258,45000000.0
2006-09-11 16:12:00,1.42251,1.42264,1.42241,1.42261,57800000.0
2006-09-11 16:13:00,1.42252,1.42282,1.42241,1.42282,37400001.0
2006-09-11 16:14:00,1.42253,1.423,1.42253,1.42298,61500000.0
2006-09-11 16:15:00,1.42249,1.42269,1.42244,1.42257,65300001.0
2006-09-11 16:16:00,1.42264,1.42294,1.42264,1.42287,40800001.0
2006-09-11 16:17:00,1.42274,1.42288,1.42241,1.42246,25400000.0
2006-09-11 16:18:00,1.42253,1.42272,1.42253,1.42265,33200000.0
2006-09-11 16:19:00,1.42277,1.42277,1.42241,1.4227,37900000.0
2006-09-11 16:20:00,1.42261,1.42264,1.42211,1.42211,47200000.0
2006-09-11 16:21:00,1.42218,1.42232,1.42193,1.4221,45000000.0
2006-09-11 16:22:00,1.42191,1.42199,1.42156,1.42173,49000000.0
2006-09-11 16:23:00,1.42169,1.42201,1.42157,1.42201,45600001.0
2006-09-11 16:24:00,1.42196,1.42196,1.42086,1.4209,27800000.0
2006-09-11 16:25:00,1.4211,1.42111,1.42066,1.42068,33700000.0
2006-09-11 16:26:00,1.42059,1.4212,1.42041,1.42103,32800000.0
2006-09-11 16:27:00,1.42119,1.42148,1.42119,1.42127,38200000.0
2006-09-11 16:28:00,1.42143,1.42155,1.42117,1.4214,30400000.0
2006-09-11 16:29:00,1.4214,1.42142,1.42113,1.42119,37600000.0
2006-09-11 16:30:00,1.42117,1.42126,1.421,1.4212,48300000.0
2006-09-11 16:31:00,1.42114,1.42141,1.42107,1.42119,35800000.0
2006-09-11 16:32:00,1.42133,1.42133,1.42075,1.42102,39200000.0
2006-09-11 16:33:00,1.42118,1.42176,1.42108,1.42176,42800000.0
2006-09-11 16:34:00,1.42183,1.42183,1.42137,1.42145,56900000.0
2006-09-11 16:35:00,1.4216,1.4218,1.42143,1.4218,40800000.0
2006-09-11 16:36:00,1.42169,1.42206,1.42166,1.42199,36200000.0
2006-09-11 16:37:00,1.42197,1.42197,1.42117,1.42153,47000000.0
2006-09-11 16:38:00,1.42138,1.42158,1.42113,1.42145,59200000.0
2006-09-11 16:39:00,1.42148,1.42152,1.42126,1.42152,27000000.0
2006-09-11 16:40:00,1.42113,1.42132,1.42113,1.42132,46800000.0
2006-09-11 16:41:00,1.42086,1.42136,1.42086,1.4211,42200000.0
2006-09-11 16:42:00,1.42119,1.42145,1.42119,1.42133,33800000.0
2006-09-11 16:43:00,1.42152,1.42198,1.4214,1.42198,48000000.0
2006-09-11 16:44:00,1.42221,1.42232,1.42186,1.42232,46800000.0
2006-09-11 16:45:00,1.42211,1.42217,1.42204,1.42209,35200000.0
2006-09-11 16:46:00,1.42218,1.4223,1.42193,1.42222,68800000.0
2006-09-11 16:47:00,1.42242,1.42255,1.42215,1.42255,47000000.0
2006-09-11 16:48:00,1.42279,1.42279,1.422,1.42217,28200000.0
2006-09-11 16:49:00,1.42217,1.42217,1.42181,1.42208,55100000.0
2006-09-11 16:50:00,1.42211,1.42222,1.42207,1.4222,27800000.0
2006-09-11 16:51:00,1.42233,1.4224,1.42214,1.42237,26400000.0
2006-09-11 16:52:00,1.4224,1.4224,1.4222,1.4223,42600000.0
2006-09-11 16:53:00,1.42222,1.4223,1.42203,1.42222,42200000.0
2006-09-11 16:54:00,1.42209,1.42227,1.42192,1.42227,45400000.0
2006-09-11 16:55:00,1.42256,1.42265,1.4224,1.4226,44800000.0
2006-09-11 16:56:00,1.42255,1.42256,1.42245,1.42251,41800001.0
2006-09-11 16:57:00,1.42246,1.42262,1.42231,1.42232,19400000.0
2006-09-11 16:58:00,1.42206,1.42227,1.42206,1.42219,29200000.0
2006-09-11 16:59:00,1.42257,1.42338,1.42257,1.42338,31000000.0
2006-09-11 17:00:00,1.42291,1.42322,1.42291,1.42293,79600001.0
2006-09-11 17:01:00,1.42272,1.42301,1.42266,1.42281,44600000.0
2006-09-11 17:02:00,1.42263,1.42275,1.42248,1.42248,23200000.0
2006-09-11 17:03:00,1.42241,1.42251,1.42234,1.42251,42000000.0
2006-09-11 17:04:00,1.42254,1.42254,1.42204,1.4223,39800000.0
2006-09-11 17:05:00,1.42224,1.42246,1.42204,1.42241,33200000.0
2006-09-11 17:06:00,1.42241,1.42243,1.42221,1.42243,31000000.0
2006-09-11 17:07:00,1.42235,1.42235,1.42201,1.42201,51800000.0
2006-09-11 17:08:00,1.42197,1.42228,1.42197,1.42228,44000000.0
2006-09-11 17:09:00,1.4223,1.4223,1.42197,1.42221,60100000.0
2006-09-11 17:10:00,1.42223,1.42261,1.42223,1.42246,24000000.0
2006-09-11 17:11:00,1.42265,1.42267,1.42207,1.42217,28400000.0
2006-09-11 17:12:00,1.42266,1.42266,1.42239,1.42265,40000000.0
2006-09-11 17:13:00,1.42253,1.42285,1.4225,1.42285,31100000.0
2006-09-11 17:14:00,1.42255,1.423,1.42255,1.42261,61900001.0
2006-09-11 17:15:00,1.423,1.423,1.42274,1.42275,42600000.0
2006-09-11 17:16:00,1.42276,1.42306,1.42275,1.42292,51100000.0
2006-09-11 17:17:00,1.42292,1.42311,1.42255,1.42295,53600000.0
2006-09-11 17:18:00,1.42313,1.42313,1.42245,1.42271,50800000.0
2006-09-11 17:19:00,1.42263,1.42289,1.42253,1.42289,23400000.0
2006-09-11 17:20:00,1.42297,1.42302,1.42278,1.42302,34200000.0
2006-09-11 17:21:00,1.42338,1.42338,1.42257,1.42306,53300000.0
2006-09-11 17:22:00,1.42287,1.42301,1.42275,1.42284,34800000.0
2006-09-11 17:23:00,1.42235,1.42286,1.42235,1.42286,40000000.0
2006-09-11 17:24:00,1.42283,1.42292,1.4227,1.42288,31800000.0
2006-09-11 17:25:00,1.42285,1.42327,1.42285,1.42315,50900000.0
2006-09-11 17:26:00,1.42315,1.42315,1.42271,1.42271,37200000.0
2006-09-11 17:27:00,1.42276,1.42285,1.42255,1.42266,35400000.0
2006-09-11 17:28:00,1.42285,1.42286,1.42258,1.42282,30500000.0
2006-09-11 17:29:00,1.42302,1.42314,1.42265,1.423,57200000.0
2006-09-11 17:30:00,1.42305,1.42332,1.42291,1.42326,61900000.0
2006-09-11 17:31:00,1.42323,1.42334,1.42308,1.42308,24200000.0
2006-09-11 17:32:00,1.42296,1.4232,1.42296,1.423,26700000.0
2006-09-11 17:33:00,1.42292,1.42302,1.42284,1.42284,55200000.0
2006-09-11 17:34:00,1.42298,1.42316,1.42278,1.42313,34400000.0
2006-09-11 17:35:00,1.42315,1.42325,1.42302,1.42325,34400000.0
2006-09-11 17:36:00,1.42323,1.42335,1.42307,1.42316,57200000.0
2006-09-11 17:37:00,1.42311,1.42318,1.42261,1.42307,39200000.0
2006-09-11 17:38:00,1.42295,1.42328,1.42273,1.42273,61600000.0
2006-09-11 17:39:00,1.42287,1.42328,1.4228,1.42328,18200000.0
2006-09-11 17:40:00,1.42304,1.42346,1.42304,1.42334,21000000.0
2006-09-11 17:41:00,1.42327,1.42336,1.42312,1.42334,33200000.0
2006-09-11 17:42:00,1.42349,1.42367,1.42327,1.4236,34200000.0
2006-09-11 17:43:00,1.42363,1.42369,1.42325,1.42354,30400000.0
2006-09-11 17:44:00,1.42356,1.4236,1.4235,1.4235,38300000.0
2006-09-11 17:45:00,1.42364,1.42389,1.42358,1.42381,27000000.0
2006-09-11 17:46:00,1.42381,1.42381,1.42345,1.42368,36200000.0
2006-09-11 17:47:00,1.42354,1.42365,1.42336,1.4235,44400001.0
2006-09-11 17:48:00,1.42358,1.4237,1.42324,1.4237,41800000.0
2006-09-11 17:49:00,1.42372,1.42372,1.42315,1.42356,32600000.0
2006-09-11 17:50:00,1.42351,1.42357,1.42329,1.42357,28400000.0
2006-09-11 17:51:00,1.42359,1.42387,1.42341,1.42341,35200000.0
2006-09-11 17:52:00,1.4236,1.42382,1.42359,1.42369,46400000.0
2006-09-11 17:53:00,1.42362,1.42382,1.4236,1.42377,35400000.0
2006-09-11 17:54:00,1.42371,1.42384,1.42324,1.42367,39200001.0
2006-09-11 17:55:00,1.4236,1.42383,1.42302,1.42383,61000001.0
2006-09-11 17:56:00,1.42381,1.42399,1.4238,1.42389,15400000.0
2006-09-11 17:57:00,1.42377,1.42406,1.42377,1.42393,35800000.0
2006-09-11 17:58:00,1.42389,1.424,1.42371,1.4239,69500000.0
2006-09-11 17:59:00,1.42385,1.42424,1.42372,1.4238,62300000.0
2006-09-11 18:00:00,1.42396,1.42424,1.42386,1.42409,49800001.0
2006-09-11 18:01:00,1.42428,1.42428,1.42381,1.42383,56700000.0
2006-09-11 18:02:00,1.42411,1.42411,1.42379,1.42391,40800000.0
2006-09-11 18:03:00,1.42373,1.42396,1.42364,1.42364,51800001.0
2006-09-11 18:04:00,1.42391,1.42392,1.42371,1.42373,67800001.0
2006-09-11 18:05:00,1.42384,1.42388,1.42371,1.42379,26800000.0
2006-09-11 18:06:00,1.4239,1.42445,1.42373,1.42404,51400000.0
2006-09-11 18:07:00,1.42412,1.42418,1.4239,1.424,26800000.0
2006-09-11 18:08:00,1.4238,1.42423,1.4238,1.42393,52800000.0
2006-09-11 18:09:00,1.42395,1.42439,1.42395,1.42416,48800000.0
2006-09-11 18:10:00,1.42415,1.42437,1.42407,1.42421,29000000.0
2006-09-11 18:11:00,1.4244,1.42457,1.42422,1.42439,40200000.0
2006-09-11 18:12:00,1.42431,1.42436,1.42421,1.42425,34200000.0
2006-09-11 18:13:00,1.42433,1.42445,1.42422,1.42445,45800000.0
2006-09-11 18:14:00,1.42402,1.42485,1.42402,1.42458,31600000.0
2006-09-11 18:15:00,1.42424,1.42429,1.42402,1.42402,39700000.0
2006-09-11 18:16:00,1.42416,1.42424,1.42396,1.42412,42600000.0
2006-09-11 18:17:00,1.4241,1.42425,1.42408,1.42408,51100000.0
2006-09-11 18:18:00,1.42425,1.42442,1.424,1.42417,36400000.0
2006-09-11 18:19:00,1.42432,1.42432,1.42404,1.42416,46300000.0
2006-09-11 18:20:00,1.42425,1.42454,1.42425,1.42427,26400000.0
2006-09-11 18:21:00,1.42423,1.42441,1.42413,1.42419,42600000.0
2006-09-11 18:22:00,1.42415,1.42428,1.42407,1.42415,34800000.0
2006-09-11 18:23:00,1.42417,1.42433,1.42417,1.42422,29200000.0
2006-09-11 18:24:00,1.42412,1.4242,1.42395,1.42399,36000000.0
2006-09-11 18:25:00,1.42422,1.42434,1.42403,1.42422,44600000.0
2006-09-11 18:26:00,1.42418,1.4242,1.42403,1.42403,27000000.0
2006-09-11 18:27:00,1.424,1.42449,1.42376,1.42449,36200000.0
2006-09-11 18:28:00,1.42436,1.42442,1.42425,1.42425,30200000.0
2006-09-11 18:29:00,1.42417,1.42435,1.42408,1.42431,34000000.0
2006-09-11 18:30:00,1.42443,1.42443,1.42418,1.42426,33200000.0
2006-09-11 18:31:00,1.42425,1.42425,1.42398,1.42416,30400000.0
2006-09-11 18:32:00,1.42421,1.4243,1.42407,1.42428,27600000.0
2006-09-11 18:33:00,1.42435,1.42435,1.42402,1.42413,55600000.0
2006-09-11 18:34:00,1.42418,1.42442,1.42413,1.42442,41000000.0
2006-09-11 18:35:00,1.42443,1.42443,1.42408,1.42436,48200000.0
2006-09-11 18:36:00,1.42403,1.42411,1.42364,1.42366,57800000.0
2006-09-11 18:37:00,1.42371,1.4238,1.42364,1.4238,35500001.0
2006-09-11 18:38:00,1.42362,1.42366,1.42336,1.42362,32400000.0
2006-09-11 18:39:00,1.4233,1.42347,1.4233,1.4234,37800000.0
2006-09-11 18:40:00,1.42332,1.42341,1.42324,1.42331,40300000.0
2006-09-11 18:41:00,1.42326,1.42349,1.42326,1.42336,23400000.0
2006-09-11 18:42:00,1.423,1.42364,1.423,1.42364,47000000.0
2006-09-11 18:43:00,1.42346,1.42373,1.42341,1.42355,31000000.0
2006-09-11 18:44:00,1.42358,1.42364,1.42351,1.42351,33200000.0
2006-09-11 18:45:00,1.42357,1.42357,1.42334,1.42334,27400000.0
2006-09-11 18:46:00,1.42336,1.42336,1.42315,1.42315,23600000.0
2006-09-11 18:47:00,1.42361,1.42373,1.42353,1.42353,28900000.0
2006-09-11 18:48:00,1.42356,1.42369,1.42336,1.42343,31600000.0
2006-09-11 18:49:00,1.42347,1.4235,1.42315,1.42333,30600000.0
2006-09-11 18:50:00,1.42335,1.42355,1.42322,1.42344,45000000.0
2006-09-11 18:51:00,1.42356,1.42374,1.42353,1.42364,49600000.0
2006-09-11 18:52:00,1.42345,1.42376,1.42345,1.42365,75400000.0
2006-09-11 18:53:00,1.42388,1.42402,1.42388,1.42389,40800001.0
2006-09-11 18:54:00,1.42395,1.42395,1.42361,1.4238,17200000.0
2006-09-11 18:55:00,1.42337,1.42347,1.42336,1.42346,27000000.0
2006-09-11 18:56:00,1.42324,1.42358,1.42306,1.42306,49200000.0
2006-09-11 18:57:00,1.42336,1.42346,1.42333,1.42346,33000000.0
2006-09-11 18:58:00,1.42371,1.42383,1.42359,1.42362,22400000.0
2006-09-11 18:59:00,1.42362,1.42362,1.42305,1.42343,28000000.0
2006-09-11 19:00:00,1.42345,1.4235,1.42324,1.42333,34200000.0
2006-09-11 19:01:00,1.4233,1.42333,1.423,1.42309,45300000.0
2006-09-11 19:02:00,1.4229,1.42318,1.42289,1.42318,34300000.0
2006-09-11 19:03:00,1.42315,1.42336,1.42305,1.42336,50600000.0
2006-09-11 19:04:00,1.42325,1.42326,1.4228,1.42296,36800000.0
2006-09-11 19:05:00,1.42307,1.42331,1.42307,1.42318,42500000.0
2006-09-11 19:06:00,1.42326,1.42326,1.42286,1.42291,37200000.0
2006-09-11 19:07:00,1.42285,1.42309,1.42281,1.42309,54900000.0
2006-09-11 19:08:00,1.42289,1.42331,1.42289,1.42308,35400000.0
2006-09-11 19:09:00,1.42309,1.42315,1.42295,1.42311,40500000.0
2006-09-11 19:10:00,1.42321,1.42324,1.42282,1.42282,44800000.0
2006-09-11 19:11:00,1.4231,1.4231,1.42289,1.423,47600000.0
2006-09-11 19:12:00,1.42273,1.42315,1.42273,1.42302,38500000.0
2006-09-11 19:13:00,1.42296,1.42321,1.4229,1.42321,31400000.0
2006-09-11 19:14:00,1.42311,1.42324,1.423,1.42324,44400000.0
2006-09-11 19:15:00,1.4231,1.42322,1.42297,1.42311,42000001.0
2006-09-11 19:16:00,1.4229,1.42322,1.4229,1.42312,37800000.0
2006-09-11 19:17:00,1.42314,1.4233,1.42306,1.42316,41300000.0
2006-09-11 19:18:00,1.42318,1.42318,1.42295,1.42312,40400000.0
2006-09-11 19:19:00,1.42338,1.42338,1.42282,1.42312,45200000.0
2006-09-11 19:20:00,1.42316,1.42333,1.42289,1.42316,35600000.0
2006-09-11 19:21:00,1.42299,1.42332,1.42299,1.42317,44600000.0
2006-09-11 19:22:00,1.4233,1.42342,1.42319,1.42332,22000000.0
2006-09-11 19:23:00,1.42316,1.42335,1.4229,1.42335,58600001.0
2006-09-11 19:24:00,1.42336,1.42336,1.42312,1.42323,36200000.0
2006-09-11 19:25:00,1.4233,1.4233,1.42302,1.4232,34800000.0
2006-09-11 19:26:00,1.42298,1.42323,1.4228,1.42308,34800000.0
2006-09-11 19:27:00,1.42292,1.42309,1.42267,1.42309,41300000.0
2006-09-11 19:28:00,1.42303,1.42336,1.42303,1.42313,35000000.0
2006-09-11 19:29:00,1.42291,1.42309,1.42266,1.42308,30400000.0
2006-09-11 19:30:00,1.42308,1.42308,1.42281,1.42289,46400000.0
2006-09-11 19:31:00,1.42288,1.42288,1.42262,1.42265,50100000.0
2006-09-11 19:32:00,1.42251,1.42262,1.42237,1.42244,29800000.0
2006-09-11 19:33:00,1.4226,1.42273,1.42233,1.42273,45400000.0
2006-09-11 19:34:00,1.42266,1.42266,1.42239,1.42253,37100000.0
2006-09-11 19:35:00,1.42264,1.42275,1.42226,1.42275,30000000.0
2006-09-11 19:36:00,1.42261,1.42281,1.42253,1.42281,21200000.0
2006-09-11 19:37:00,1.42278,1.42283,1.42244,1.42244,30200000.0
2006-09-11 19:38:00,1.42241,1.42276,1.42241,1.42258,35400000.0
2006-09-11 19:39:00,1.42275,1.42297,1.42269,1.42297,43400000.0
2006-09-11 19:40:00,1.42262,1.42262,1.42235,1.42244,42000000.0
2006-09-11 19:41:00,1.42235,1.42271,1.42235,1.42261,42200000.0
2006-09-11 19:42:00,1.42249,1.42265,1.42238,1.42264,39400000.0
2006-09-11 19:43:00,1.42242,1.42242,1.42197,1.42228,36300000.0
2006-09-11 19:44:00,1.4222,1.42226,1.42214,1.42224,50800000.0
2006-09-11 19:45:00,1.42221,1.42244,1.42221,1.42226,40000000.0
2006-09-11 19:46:00,1.42229,1.42244,1.422,1.422,39600000.0
2006-09-11 19:47:00,1.42237,1.4224,1.42214,1.4224,63600000.0
2006-09-11 19:48:00,1.42247,1.42247,1.42229,1.42244,38900000.0
2006-09-11 19:49:00,1.42235,1.42247,1.42235,1.42236,31700000.0
2006-09-11 19:50:00,1.4226,1.4226,1.42227,1.42248,56400000.0
2006-09-11 19:51:00,1.42234,1.42265,1.42234,1.42246,47000000.0
2006-09-11 19:52:00,1.42251,1.42285,1.42251,1.42277,39600000.0
2006-09-11 19:53:00,1.42281,1.42294,1.4227,1.42283,62400000.0
2006-09-11 19:54:00,1.4228,1.42292,1.42278,1.42286,31000000.0
2006-09-11 19:55:00,1.42268,1.42274,1.42253,1.42268,46600000.0
2006-09-11 19:56:00,1.42267,1.42272,1.42239,1.42254,29600000.0
2006-09-11 19:57:00,1.42259,1.42281,1.42258,1.42281,28400000.0
2006-09-11 19:58:00,1.42275,1.42295,1.42273,1.42277,25800000.0
2006-09-11 19:59:00,1.42289,1.42301,1.42274,1.42298,33000000.0
2006-09-11 20:00:00,1.42299,1.42324,1.42289,1.42289,43400000.0
2006-09-11 20:01:00,1.42323,1.42342,1.42315,1.42315,42000000.0
2006-09-11 20:02:00,1.42328,1.42336,1.42316,1.4233,26200000.0
2006-09-11 20:03:00,1.42346,1.42353,1.42328,1.42352,39000000.0
2006-09-11 20:04:00,1.42348,1.42368,1.42335,1.42358,50300000.0
2006-09-11 20:05:00,1.42359,1.42378,1.42349,1.4235,45600000.0
2006-09-11 20:06:00,1.42368,1.42401,1.42368,1.42381,34000000.0
2006-09-11 20:07:00,1.42383,1.42402,1.42364,1.42402,25600000.0
2006-09-11 20:08:00,1.42406,1.42408,1.42373,1.42393,37200001.0
2006-09-11 20:09:00,1.42398,1.42402,1.42359,1.42359,23400000.0
2006-09-11 20:10:00,1.42306,1.42357,1.42306,1.42341,41600000.0
2006-09-11 20:11:00,1.42355,1.4236,1.42338,1.42342,31200000.0
2006-09-11 20:12:00,1.42343,1.42345,1.423,1.42335,65000000.0
2006-09-11 20:13:00,1.42324,1.42335,1.42297,1.42328,45700000.0
2006-09-11 20:14:00,1.42318,1.4233,1.42267,1.42325,40600000.0
2006-09-11 20:15:00,1.42316,1.42317,1.42294,1.42317,51600001.0
2006-09-11 20:16:00,1.42324,1.42336,1.42309,1.42309,28600000.0
2006-09-11 20:17:00,1.42315,1.42343,1.423,1.42337,52600000.0
2006-09-11 20:18:00,1.42334,1.42336,1.42309,1.4232,39500000.0
2006-09-11 20:19:00,1.42343,1.42343,1.42323,1.42338,51000000.0
2006-09-11 20:20:00,1.42333,1.42333,1.423,1.4233,39700000.0
2006-09-11 20:21:00,1.42318,1.4233,1.42318,1.4233,61200000.0
2006-09-11 20:22:00,1.42329,1.42329,1.42296,1.42314,56000002.0
2006-09-11 20:23:00,1.42316,1.42327,1.4229,1.42312,55000000.0
2006-09-11 20:24:00,1.42335,1.42335,1.42313,1.42321,29900000.0
2006-09-11 20:25:00,1.4235,1.4235,1.42316,1.42318,58900000.0
2006-09-11 20:26:00,1.42368,1.42371,1.42326,1.42365,44900000.0
2006-09-11 20:27:00,1.42379,1.42385,1.42328,1.42364,50200000.0
2006-09-11 20:28:00,1.4238,1.42421,1.4238,1.42421,31500000.0
2006-09-11 20:29:00,1.42412,1.42428,1.42369,1.42412,30800000.0
2006-09-11 20:30:00,1.42414,1.42424,1.42408,1.42424,36800000.0
2006-09-11 20:31:00,1.42415,1.42417,1.42357,1.42417,100100001.0
2006-09-11 20:32:00,1.42402,1.42433,1.42381,1.4243,51100000.0
2006-09-11 20:33:00,1.42425,1.42445,1.424,1.42445,36200000.0
2006-09-11 20:34:00,1.42427,1.42438,1.42395,1.42422,92500000.0
2006-09-11 20:35:00,1.42428,1.42441,1.42421,1.42426,47000001.0
2006-09-11 20:36:00,1.4244,1.42469,1.42428,1.4245,53800000.0
2006-09-11 20:37:00,1.42458,1.4246,1.42436,1.4246,49800001.0
2006-09-11 20:38:00,1.42455,1.42464,1.42437,1.4246,42000001.0
2006-09-11 20:39:00,1.42447,1.42482,1.42447,1.42459,30000000.0
2006-09-11 20:40:00,1.42465,1.42488,1.42459,1.42465,38500000.0
2006-09-11 20:41:00,1.42472,1.42488,1.42458,1.42474,40700000.0
2006-09-11 20:42:00,1.42468,1.42476,1.42435,1.42457,45800000.0
2006-09-11 20:43:00,1.42441,1.42441,1.42376,1.42376,25600000.0
2006-09-11 20:44:00,1.42401,1.42411,1.42373,1.42399,32000000.0
2006-09-11 20:45:00,1.42383,1.42411,1.42383,1.42395,49300000.0
2006-09-11 20:46:00,1.42395,1.42413,1.42395,1.42406,47000000.0
2006-09-11 20:47:00,1.42404,1.42409,1.42369,1.42396,37600000.0
2006-09-11 20:48:00,1.42393,1.42417,1.42393,1.42403,47200001.0
2006-09-11 20:49:00,1.424,1.4241,1.424,1.42407,26700000.0
2006-09-11 20:50:00,1.42398,1.42399,1.42386,1.42399,31200000.0
2006-09-11 20:51:00,1.42381,1.42397,1.4238,1.42392,28200000.0
2006-09-11 20:52:00,1.42392,1.42405,1.42384,1.42399,31500000.0
2006-09-11 20:53:00,1.4237,1.42399,1.4237,1.42393,45600001.0
2006-09-11 20:54:00,1.42366,1.42413,1.42366,1.42407,53800000.0
2006-09-11 20:55:00,1.42408,1.42429,1.42403,1.42423,35300000.0
2006-09-11 20:56:00,1.42402,1.42409,1.42391,1.42409,38700000.0
2006-09-11 20:57:00,1.42409,1.42418,1.42404,1.42407,16200000.0
2006-09-11 20:58:00,1.42426,1.42438,1.42415,1.42421,51000000.0
2006-09-11 20:59:00,1.42404,1.42428,1.424,1.42409,45800000.0
2006-09-11 21:00:00,1.42387,1.42397,1.42357,1.4238,18400000.0
2006-09-11 21:01:00,1.42359,1.42388,1.42329,1.42329,30800000.0
2006-09-11 21:02:00,1.42369,1.42396,1.42343,1.42396,53000000.0
2006-09-11 21:03:00,1.4238,1.4238,1.42347,1.42357,29800000.0
2006-09-11 21:04:00,1.42383,1.42392,1.42361,1.4237,25600000.0
2006-09-11 21:05:00,1.42361,1.42415,1.42361,1.42402,54200000.0
2006-09-11 21:06:00,1.42415,1.42416,1.42392,1.42416,44800000.0
2006-09-11 21:07:00,1.4242,1.4242,1.42404,1.42419,30600000.0
2006-09-11 21:08:00,1.42412,1.42416,1.42402,1.4241,32800000.0
2006-09-11 21:09:00,1.42414,1.42418,1.42398,1.42402,45800000.0
2006-09-11 21:10:00,1.42397,1.42407,1.42381,1.42388,38800000.0
2006-09-11 21:11:00,1.42392,1.42408,1.42376,1.42379,39800000.0
2006-09-11 21:12:00,1.42384,1.42394,1.42372,1.42373,46900000.0
2006-09-11 21:13:00,1.42371,1.42393,1.42369,1.42383,48800000.0
2006-09-11 21:14:00,1.42372,1.42398,1.4237,1.42377,33800000.0
2006-09-11 21:15:00,1.42384,1.42394,1.42379,1.42394,32600000.0
2006-09-11 21:16:00,1.42366,1.42405,1.42366,1.42405,26600000.0
2006-09-11 21:17:00,1.42397,1.4241,1.42366,1.42366,34000000.0
2006-09-11 21:18:00,1.4242,1.4242,1.42342,1.42387,18800000.0
2006-09-11 21:19:00,1.42408,1.42417,1.42396,1.42399,49800000.0
2006-09-11 21:20:00,1.42395,1.42423,1.42391,1.42407,34200000.0
2006-09-11 21:21:00,1.42402,1.42407,1.42377,1.42393,49100000.0
2006-09-11 21:22:00,1.4236,1.42408,1.4236,1.42406,58800001.0
2006-09-11 21:23:00,1.42412,1.42412,1.42357,1.42357,63600000.0
2006-09-11 21:24:00,1.42397,1.42422,1.42385,1.42394,47200000.0
2006-09-11 21:25:00,1.4239,1.42408,1.4237,1.4237,41400001.0
2006-09-11 21:26:00,1.42396,1.42411,1.42372,1.42372,44200001.0
2006-09-11 21:27:00,1.42388,1.42405,1.42385,1.42385,27700000.0
2006-09-11 21:28:00,1.42359,1.42359,1.42337,1.42339,39600000.0
2006-09-11 21:29:00,1.42337,1.42337,1.42322,1.42325,47600000.0
2006-09-11 21:30:00,1.42328,1.4233,1.42313,1.42321,28200000.0
2006-09-11 21:31:00,1.42328,1.42329,1.4231,1.42326,32800000.0
2006-09-11 21:32:00,1.42336,1.42336,1.42321,1.42326,34000000.0
2006-09-11 21:33:00,1.42333,1.42341,1.42313,1.42326,41200000.0
2006-09-11 21:34:00,1.42328,1.42339,1.42326,1.42339,47100000.0
2006-09-11 21:35:00,1.42339,1.42346,1.4231,1.4234,31900000.0
2006-09-11 21:36:00,1.42342,1.42344,1.423,1.42344,33000000.0
2006-09-11 21:37:00,1.42348,1.42348,1.42333,1.42347,28700000.0
2006-09-11 21:38:00,1.42357,1.42357,1.42323,1.42331,22200000.0
2006-09-11 21:39:00,1.42307,1.42336,1.42307,1.4232,38800000.0
2006-09-11 21:40:00,1.42308,1.42339,1.42308,1.42339,41400000.0
2006-09-11 21:41:00,1.42326,1.42358,1.42326,1.42337,31600000.0
2006-09-11 21:42:00,1.42344,1.42362,1.42327,1.42327,25600000.0
2006-09-11 21:43:00,1.42351,1.42357,1.42341,1.42357,23900000.0
2006-09-11 21:44:00,1.42345,1.42356,1.42317,1.42317,23400000.0
2006-09-11 21:45:00,1.42344,1.4236,1.4234,1.4236,39000000.0
2006-09-11 21:46:00,1.42357,1.42374,1.42338,1.4235,42800000.0
2006-09-11 21:47:00,1.42333,1.4236,1.42333,1.42336,27200000.0
2006-09-11 21:48:00,1.4236,1.42373,1.4234,1.4234,45300000.0
2006-09-11 21:49:00,1.42338,1.42344,1.42327,1.42335,24200000.0
2006-09-11 21:50:00,1.42341,1.42343,1.42323,1.42323,48100000.0
2006-09-11 21:51:00,1.42316,1.42356,1.42316,1.42346,50000001.0
2006-09-11 21:52:00,1.42325,1.42348,1.42322,1.42342,34000000.0
2006-09-11 21:53:00,1.4234,1.42356,1.42329,1.42329,22800000.0
2006-09-11 21:54:00,1.42353,1.42383,1.42353,1.42371,53800000.0
2006-09-11 21:55:00,1.42372,1.42386,1.42367,1.42382,59200000.0
2006-09-11 21:56:00,1.42374,1.42382,1.42363,1.42374,44600000.0
2006-09-11 21:57:00,1.42381,1.42402,1.42358,1.42398,38400000.0
2006-09-11 21:58:00,1.4239,1.42401,1.42383,1.42383,30400000.0
2006-09-11 21:59:00,1.42397,1.42417,1.42381,1.42399,46800000.0
2006-09-11 22:00:00,1.42396,1.42423,1.42387,1.42423,37600000.0
2006-09-11 22:01:00,1.42408,1.42428,1.424,1.42412,38800000.0
2006-09-11 22:02:00,1.42415,1.42423,1.424,1.424,36800000.0
2006-09-11 22:03:00,1.4242,1.42425,1.424,1.42425,28200000.0
2006-09-11 22:04:00,1.42415,1.42415,1.42388,1.424,32400000.0
2006-09-11 22:05:00,1.42393,1.42412,1.42391,1.42412,51000000.0
2006-09-11 22:06:00,1.42416,1.42418,1.42387,1.42418,50800000.0
2006-09-11 22:07:00,1.42414,1.42445,1.42414,1.42424,34200000.0
2006-09-11 22:08:00,1.42398,1.4243,1.42398,1.4243,23200000.0
2006-09-11 22:09:00,1.42411,1.42418,1.42384,1.42399,35200000.0
2006-09-11 22:10:00,1.42402,1.42413,1.42386,1.42397,26200000.0
2006-09-11 22:11:00,1.424,1.42414,1.42388,1.42397,26000000.0
2006-09-11 22:12:00,1.42412,1.4242,1.424,1.424,37200000.0
2006-09-11 22:13:00,1.42415,1.42423,1.42411,1.42411,23200000.0
2006-09-11 22:14:00,1.42407,1.42436,1.42405,1.42418,42000000.0
2006-09-11 22:15:00,1.42414,1.42425,1.42395,1.424,45300000.0
2006-09-11 22:16:00,1.42394,1.42401,1.42374,1.42374,22600000.0
2006-09-11 22:17:00,1.42412,1.42422,1.42396,1.42403,39000000.0
2006-09-11 22:18:00,1.4242,1.4242,1.42394,1.42402,32600000.0
2006-09-11 22:19:00,1.42411,1.42424,1.42411,1.42413,27600000.0
2006-09-11 22:20:00,1.42415,1.4242,1.42386,1.42403,54100000.0
2006-09-11 22:21:00,1.42379,1.42394,1.42354,1.42381,37600000.0
2006-09-11 22:22:00,1.42389,1.42398,1.42371,1.42392,62300000.0
2006-09-11 22:23:00,1.42411,1.4242,1.424,1.424,31800000.0
2006-09-11 22:24:00,1.42413,1.42413,1.4239,1.42412,26800000.0
2006-09-11 22:25:00,1.42406,1.42417,1.42394,1.42405,39100000.0
2006-09-11 22:26:00,1.42375,1.42414,1.42375,1.42414,26800000.0
2006-09-11 22:27:00,1.42407,1.42419,1.42382,1.42406,36600000.0
2006-09-11 22:28:00,1.42395,1.42429,1.4239,1.42412,43100000.0
2006-09-11 22:29:00,1.4242,1.4244,1.42412,1.42426,55500000.0
2006-09-11 22:30:00,1.42437,1.42437,1.4242,1.42428,48100000.0
2006-09-11 22:31:00,1.42439,1.42448,1.42374,1.42442,44600000.0
2006-09-11 22:32:00,1.42444,1.42458,1.42438,1.42451,30800000.0
2006-09-11 22:33:00,1.42444,1.42461,1.42438,1.42443,56200000.0
2006-09-11 22:34:00,1.42433,1.42441,1.42402,1.42419,62700001.0
2006-09-11 22:35:00,1.42429,1.42429,1.42399,1.42399,28000000.0
2006-09-11 22:36:00,1.42404,1.42425,1.42362,1.42362,31800000.0
2006-09-11 22:37:00,1.42419,1.42427,1.42407,1.42422,38500000.0
2006-09-11 22:38:00,1.42415,1.42434,1.42409,1.42421,42400000.0
2006-09-11 22:39:00,1.42415,1.42436,1.42412,1.42427,34800000.0
2006-09-11 22:40:00,1.42434,1.42434,1.42409,1.42409,52300000.0
2006-09-11 22:41:00,1.42453,1.42453,1.42423,1.42432,53000001.0
2006-09-11 22:42:00,1.42443,1.42454,1.42421,1.42454,30400000.0
2006-09-11 22:43:00,1.42455,1.42455,1.42415,1.42423,30200000.0
2006-09-11 22:44:00,1.42402,1.42418,1.42389,1.42418,35400000.0
2006-09-11 22:45:00,1.42431,1.42448,1.42422,1.42448,32800000.0
2006-09-11 22:46:00,1.42444,1.42446,1.42426,1.42426,35600000.0
2006-09-11 22:47:00,1.42432,1.42432,1.4241,1.4242,29800000.0
2006-09-11 22:48:00,1.42404,1.42441,1.42404,1.42441,43400000.0
2006-09-11 22:49:00,1.42433,1.42443,1.42398,1.42424,26000000.0
2006-09-11 22:50:00,1.42433,1.42442,1.42415,1.42415,44200001.0
2006-09-11 22:51:00,1.42434,1.42443,1.42425,1.42443,46900000.0
2006-09-11 22:52:00,1.42435,1.42449,1.42418,1.42418,34300000.0
2006-09-11 22:53:00,1.4242,1.42431,1.42387,1.42431,24800000.0
2006-09-11 22:54:00,1.42425,1.42425,1.42407,1.42421,23400000.0
2006-09-11 22:55:00,1.42441,1.42441,1.42416,1.42417,24600000.0
2006-09-11 22:56:00,1.42439,1.42451,1.42426,1.42451,40000000.0
2006-09-11 22:57:00,1.42444,1.42444,1.42404,1.42404,62400001.0
2006-09-11 22:58:00,1.42433,1.42443,1.42432,1.42432,22000000.0
2006-09-11 22:59:00,1.42444,1.42444,1.42357,1.42368,47200000.0
2006-09-11 23:00:00,1.42355,1.42355,1.42311,1.42311,26200000.0
2006-09-11 23:01:00,1.42329,1.42438,1.42329,1.42438,34000000.0
2006-09-11 23:02:00,1.42424,1.42434,1.42422,1.42422,40000000.0
2006-09-11 23:03:00,1.42438,1.42454,1.42423,1.42423,41000000.0
2006-09-11 23:04:00,1.42424,1.42439,1.42414,1.42439,39800000.0
2006-09-11 23:05:00,1.42444,1.42456,1.42441,1.42456,32800000.0
2006-09-11 23:06:00,1.42451,1.42454,1.42411,1.42448,38200000.0
2006-09-11 23:07:00,1.42431,1.42456,1.42431,1.42446,31600000.0
2006-09-11 23:08:00,1.42446,1.42454,1.42428,1.42436,32600000.0
2006-09-11 23:09:00,1.42441,1.42464,1.42436,1.42441,47800000.0
2006-09-11 23:10:00,1.42423,1.42453,1.42415,1.42436,61200000.0
2006-09-11 23:11:00,1.42419,1.42419,1.4236,1.42363,56400000.0
2006-09-11 23:12:00,1.42364,1.42419,1.42364,1.42419,36800000.0
2006-09-11 23:13:00,1.42357,1.42425,1.42357,1.4241,35400000.0
2006-09-11 23:14:00,1.42417,1.42426,1.42399,1.42399,24600000.0
2006-09-11 23:15:00,1.42399,1.42407,1.4234,1.42382,34800000.0
2006-09-11 23:16:00,1.42391,1.42409,1.42387,1.42402,37800000.0
2006-09-11 23:17:00,1.42415,1.42424,1.42408,1.42413,32400000.0
2006-09-11 23:18:00,1.4242,1.4242,1.42385,1.42402,37000000.0
2006-09-11 23:19:00,1.42402,1.42447,1.42402,1.42434,49000000.0
2006-09-11 23:20:00,1.42448,1.42448,1.42391,1.42427,45000000.0
2006-09-11 23:21:00,1.42434,1.42449,1.42424,1.42424,37600000.0
2006-09-11 23:22:00,1.42424,1.42441,1.42402,1.4243,46200000.0
2006-09-11 23:23:00,1.42424,1.42439,1.42424,1.42439,50900000.0
2006-09-11 23:24:00,1.42417,1.42435,1.42386,1.42386,28600000.0
2006-09-11 23:25:00,1.42394,1.42397,1.42375,1.42375,32200000.0
2006-09-11 23:26:00,1.42387,1.42407,1.4237,1.42407,37800000.0
2006-09-11 23:27:00,1.42394,1.42412,1.42394,1.42412,35000000.0
2006-09-11 23:28:00,1.42416,1.42435,1.42396,1.42396,45200000.0
2006-09-11 23:29:00,1.42417,1.42446,1.424,1.42425,40000000.0
2006-09-11 23:30:00,1.42428,1.42451,1.42422,1.42429,32600000.0
2006-09-11 23:31:00,1.4246,1.4246,1.4245,1.4245,31400000.0
2006-09-11 23:32:00,1.42399,1.42424,1.42395,1.42413,31400000.0
2006-09-11 23:33:00,1.42402,1.42448,1.42402,1.42445,35900000.0
2006-09-11 23:34:00,1.42439,1.42439,1.424,1.42415,39400000.0
2006-09-11 23:35:00,1.42433,1.42433,1.42403,1.42403,20000000.0
2006-09-11 23:36:00,1.42428,1.42428,1.42393,1.42393,27200000.0
2006-09-11 23:38:00,1.42394,1.4241,1.4239,1.42405,39000000.0
2006-09-11 23:39:00,1.42384,1.42384,1.42349,1.42349,45000000.0
2006-09-11 23:40:00,1.42373,1.42373,1.42337,1.42337,41000000.0
2006-09-11 23:41:00,1.42357,1.42372,1.42324,1.42324,46400001.0
2006-09-11 23:42:00,1.42389,1.42389,1.42359,1.42376,37800000.0
2006-09-11 23:43:00,1.42376,1.42384,1.42339,1.42366,33200000.0
2006-09-11 23:44:00,1.42365,1.42365,1.42332,1.42346,44400000.0
2006-09-11 23:45:00,1.42329,1.42367,1.42319,1.42332,48000000.0
2006-09-11 23:46:00,1.42339,1.42339,1.42313,1.42317,51000000.0
2006-09-11 23:47:00,1.42364,1.4237,1.42344,1.42362,43000000.0
2006-09-11 23:48:00,1.4236,1.4236,1.42326,1.42344,51800000.0
2006-09-11 23:49:00,1.42371,1.42403,1.42365,1.4238,35400000.0
2006-09-11 23:50:00,1.42376,1.42376,1.4234,1.42355,42200000.0
2006-09-11 23:51:00,1.42374,1.42386,1.42354,1.4237,42400000.0
2006-09-11 23:52:00,1.42379,1.42382,1.42341,1.42361,19800000.0
2006-09-11 23:53:00,1.42373,1.42373,1.42338,1.4236,33400000.0
2006-09-11 23:54:00,1.42352,1.42352,1.42261,1.42261,24400000.0
2006-09-11 23:55:00,1.42312,1.42327,1.42312,1.42319,40700000.0
2006-09-11 23:56:00,1.42314,1.42314,1.4227,1.42282,33700000.0
2006-09-11 23:57:00,1.42295,1.42334,1.42295,1.42334,24600000.0
2006-09-11 23:58:00,1.42337,1.42378,1.42317,1.42378,46800001.0
2006-09-11 23:59:00,1.42382,1.42398,1.42358,1.42361,52700000.0
2006-09-12 00:00:00,1.42374,1.42392,1.42362,1.42364,49200000.0
2006-09-12 00:01:00,1.42365,1.42367,1.42345,1.42357,32800000.0
2006-09-12 00:02:00,1.42352,1.42352,1.423,1.42335,49000000.0
2006-09-12 00:03:00,1.42342,1.42364,1.42342,1.42359,45900000.0
2006-09-12 00:05:00,1.42373,1.42373,1.42344,1.42344,31200000.0
2006-09-12 00:06:00,1.42357,1.42376,1.42357,1.42376,40000000.0
2006-09-12 00:07:00,1.42346,1.42357,1.42333,1.42344,32000000.0
2006-09-12 00:08:00,1.42353,1.42373,1.42345,1.42373,49300000.0
2006-09-12 00:09:00,1.42363,1.42399,1.42363,1.42378,48000000.0
2006-09-12 00:10:00,1.42389,1.42401,1.42377,1.42395,40200000.0
2006-09-12 00:11:00,1.42397,1.42398,1.42373,1.42389,34000000.0
2006-09-12 00:12:00,1.42402,1.42407,1.42386,1.42386,28000000.0
2006-09-12 00:13:00,1.42402,1.42403,1.42364,1.42402,37600000.0
2006-09-12 00:14:00,1.42396,1.42408,1.42378,1.42401,58700000.0
2006-09-12 00:15:00,1.42378,1.42401,1.42378,1.4239,41600000.0
2006-09-12 00:16:00,1.4241,1.42422,1.42396,1.42396,43100000.0
2006-09-12 00:17:00,1.42382,1.42404,1.42382,1.42404,37400000.0
2006-09-12 00:18:00,1.42418,1.42424,1.42386,1.42386,49600000.0
2006-09-12 00:19:00,1.42397,1.42412,1.42391,1.42412,40800001.0
2006-09-12 00:20:00,1.42416,1.42416,1.42379,1.42379,28000000.0
2006-09-12 00:21:00,1.42409,1.42409,1.42384,1.42406,40000000.0
2006-09-12 00:22:00,1.42396,1.42409,1.42375,1.42385,33900000.0
2006-09-12 00:23:00,1.42382,1.42403,1.42348,1.42396,47800000.0
2006-09-12 00:24:00,1.42409,1.42441,1.42391,1.42441,35200000.0
2006-09-12 00:25:00,1.42436,1.42453,1.42422,1.42434,44400000.0
2006-09-12 00:26:00,1.42433,1.42438,1.42418,1.42433,40700000.0
2006-09-12 00:27:00,1.42434,1.42434,1.42416,1.42427,26800000.0
2006-09-12 00:28:00,1.42437,1.42441,1.42399,1.42399,40500000.0
2006-09-12 00:29:00,1.42391,1.424,1.42376,1.42385,43300000.0
2006-09-12 00:30:00,1.42364,1.42403,1.42364,1.42393,47200000.0
2006-09-12 00:31:00,1.42384,1.42384,1.42365,1.42365,23600000.0
2006-09-12 00:32:00,1.42364,1.424,1.42362,1.42375,21600000.0
2006-09-12 00:33:00,1.42396,1.42396,1.42363,1.42395,28400000.0
2006-09-12 00:34:00,1.42392,1.42415,1.42379,1.42392,22000000.0
2006-09-12 00:35:00,1.42429,1.42441,1.42413,1.42441,46400000.0
2006-09-12 00:36:00,1.42434,1.42434,1.42398,1.42398,26000000.0
2006-09-12 00:37:00,1.42398,1.42432,1.42389,1.42432,38000001.0
2006-09-12 00:38:00,1.4244,1.42446,1.4243,1.42436,37600000.0
2006-09-12 00:39:00,1.42444,1.42451,1.42417,1.42428,62100001.0
2006-09-12 00:40:00,1.42431,1.42449,1.4242,1.42449,18600000.0
2006-09-12 00:41:00,1.42456,1.42457,1.42427,1.42445,30000000.0
2006-09-12 00:42:00,1.42444,1.42457,1.42443,1.42447,27300000.0
2006-09-12 00:43:00,1.42423,1.42445,1.42398,1.42433,33000000.0
2006-09-12 00:44:00,1.42425,1.42425,1.42409,1.42419,40000000.0
2006-09-12 00:45:00,1.42411,1.42415,1.42396,1.42401,37400000.0
2006-09-12 00:46:00,1.42408,1.42434,1.42404,1.42434,59000000.0
2006-09-12 00:47:00,1.42432,1.4244,1.42423,1.42434,46600000.0
2006-09-12 00:48:00,1.42418,1.42457,1.42418,1.42434,27000000.0
2006-09-12 00:49:00,1.42438,1.42448,1.42421,1.42446,56200001.0
2006-09-12 00:50:00,1.42453,1.42471,1.42442,1.42451,42100000.0
2006-09-12 00:51:00,1.42443,1.42453,1.42431,1.42448,35000000.0
2006-09-12 00:52:00,1.42434,1.42465,1.42434,1.42465,30200000.0
2006-09-12 00:53:00,1.42435,1.42474,1.42434,1.42474,38400000.0
2006-09-12 00:54:00,1.42428,1.42475,1.42428,1.42475,42800000.0
2006-09-12 00:55:00,1.42483,1.42495,1.42439,1.42493,45700000.0
2006-09-12 00:56:00,1.42506,1.42556,1.42506,1.42552,42600000.0
2006-09-12 00:57:00,1.42548,1.42548,1.42498,1.42498,39200000.0
2006-09-12 00:58:00,1.42515,1.42515,1.42494,1.42494,58800001.0
2006-09-12 00:59:00,1.42516,1.42516,1.4249,1.42497,31200000.0
2006-09-12 01:00:00,1.42496,1.42509,1.42485,1.42493,47100000.0
2006-09-12 01:01:00,1.42468,1.42481,1.42457,1.4246,21800000.0
2006-09-12 01:02:00,1.425,1.425,1.42441,1.42441,42200000.0
2006-09-12 01:03:00,1.42483,1.42483,1.42461,1.42481,44300000.0
2006-09-12 01:04:00,1.42479,1.42479,1.42455,1.42456,36500000.0
2006-09-12 01:05:00,1.42456,1.42464,1.42444,1.42451,43600001.0
2006-09-12 01:06:00,1.42453,1.42456,1.42434,1.42451,56200000.0
2006-09-12 01:07:00,1.42456,1.42456,1.42419,1.42431,33900000.0
2006-09-12 01:08:00,1.42441,1.42451,1.42408,1.42408,35400000.0
2006-09-12 01:09:00,1.42448,1.42455,1.42433,1.42455,33800000.0
2006-09-12 01:10:00,1.42443,1.42464,1.42425,1.42452,27800000.0
2006-09-12 01:11:00,1.42448,1.4247,1.42448,1.4247,22400000.0
2006-09-12 01:12:00,1.42442,1.42453,1.42413,1.42437,42800000.0
2006-09-12 01:13:00,1.42494,1.42516,1.42471,1.42516,51900000.0
2006-09-12 01:14:00,1.42499,1.42513,1.42475,1.42489,44500000.0
2006-09-12 01:16:00,1.42487,1.42504,1.42477,1.42492,42800000.0
2006-09-12 01:17:00,1.4247,1.425,1.4247,1.425,33000000.0
2006-09-12 01:18:00,1.42503,1.42503,1.4246,1.42491,33000000.0
2006-09-12 01:19:00,1.42479,1.42485,1.42464,1.42468,39900000.0
2006-09-12 01:20:00,1.42498,1.42502,1.42438,1.42496,37400000.0
2006-09-12 01:21:00,1.42478,1.42508,1.42478,1.42493,35200000.0
2006-09-12 01:22:00,1.42486,1.42486,1.42452,1.42478,32900000.0
2006-09-12 01:23:00,1.42469,1.42471,1.42445,1.42445,40200000.0
2006-09-12 01:24:00,1.42469,1.42476,1.42458,1.42473,23600000.0
2006-09-12 01:25:00,1.42464,1.42484,1.42436,1.42472,28800000.0
2006-09-12 01:26:00,1.42465,1.42492,1.42465,1.42474,32000000.0
2006-09-12 01:27:00,1.42469,1.4247,1.42448,1.42469,22400000.0
2006-09-12 01:28:00,1.42441,1.42456,1.42416,1.42449,47400000.0
2006-09-12 01:29:00,1.42467,1.42477,1.42467,1.42468,35600000.0
2006-09-12 01:30:00,1.42475,1.42475,1.42419,1.42456,57800000.0
2006-09-12 01:31:00,1.42442,1.42462,1.42438,1.42454,51600001.0
2006-09-12 01:32:00,1.42448,1.4247,1.42442,1.42459,42800000.0
2006-09-12 01:33:00,1.42469,1.4248,1.42455,1.4247,30400000.0
2006-09-12 01:34:00,1.42445,1.42445,1.42399,1.42427,33600000.0
2006-09-12 01:35:00,1.42432,1.42454,1.42405,1.42405,56800000.0
2006-09-12 01:36:00,1.42429,1.42443,1.42428,1.42428,28000000.0
2006-09-12 01:37:00,1.42431,1.42443,1.42404,1.42436,52200000.0
2006-09-12 01:38:00,1.4244,1.4244,1.42407,1.42407,32200000.0
2006-09-12 01:39:00,1.4242,1.42432,1.42388,1.42423,41800001.0
2006-09-12 01:40:00,1.42411,1.42444,1.42411,1.42444,41500000.0
2006-09-12 01:41:00,1.42451,1.42472,1.42433,1.42443,60400001.0
2006-09-12 01:42:00,1.42442,1.42445,1.42417,1.42438,38200001.0
2006-09-12 01:43:00,1.42448,1.42459,1.42401,1.42448,27800000.0
2006-09-12 01:44:00,1.42478,1.42479,1.42439,1.42461,58600001.0
2006-09-12 01:45:00,1.4246,1.42464,1.42444,1.42448,41800000.0
2006-09-12 01:46:00,1.42445,1.42462,1.42432,1.42444,47300000.0
2006-09-12 01:47:00,1.42445,1.4246,1.42432,1.42432,33000000.0
2006-09-12 01:48:00,1.42447,1.42455,1.42389,1.42389,48500000.0
2006-09-12 01:49:00,1.42428,1.42439,1.4238,1.42427,22000000.0
2006-09-12 01:50:00,1.42426,1.42439,1.42391,1.42439,23900000.0
2006-09-12 01:51:00,1.42436,1.42436,1.42405,1.42411,15200000.0
2006-09-12 01:52:00,1.42441,1.42446,1.42421,1.42421,25000000.0
2006-09-12 01:53:00,1.42437,1.42439,1.42427,1.42429,35000000.0
2006-09-12 01:54:00,1.42427,1.4243,1.42422,1.42429,72800001.0
2006-09-12 01:55:00,1.42431,1.42442,1.42419,1.42419,44600000.0
2006-09-12 01:56:00,1.4243,1.42444,1.42414,1.42417,48400000.0
2006-09-12 01:57:00,1.42421,1.42438,1.42415,1.42433,30700000.0
2006-09-12 01:58:00,1.42414,1.42414,1.42374,1.42382,23000000.0
2006-09-12 01:59:00,1.42411,1.42419,1.42406,1.42416,42400000.0
2006-09-12 02:00:00,1.42402,1.42407,1.42374,1.42383,36400000.0
2006-09-12 02:01:00,1.42366,1.42371,1.42359,1.42364,53200000.0
2006-09-12 02:02:00,1.42355,1.42393,1.42354,1.42393,83200000.0
2006-09-12 02:03:00,1.42404,1.42417,1.42399,1.42409,90600000.0
2006-09-12 02:04:00,1.42407,1.42415,1.42399,1.42412,53700000.0
2006-09-12 02:05:00,1.42412,1.42412,1.424,1.42403,44000000.0
2006-09-12 02:06:00,1.42416,1.42421,1.42384,1.42418,61800000.0
2006-09-12 02:07:00,1.42405,1.42405,1.4235,1.42393,187200001.0
2006-09-12 02:08:00,1.4239,1.42393,1.42383,1.42393,70600000.0
2006-09-12 02:09:00,1.4239,1.42409,1.42369,1.42399,176300003.0
2006-09-12 02:10:00,1.42387,1.42423,1.42387,1.42387,114000000.0
2006-09-12 02:11:00,1.42385,1.42391,1.42385,1.42386,35000000.0
2006-09-12 02:12:00,1.42386,1.42408,1.42386,1.42408,45400000.0
2006-09-12 02:13:00,1.42414,1.42419,1.42409,1.4241,39200000.0
2006-09-12 02:14:00,1.42406,1.42416,1.42382,1.42416,180500001.0
2006-09-12 02:15:00,1.42404,1.42414,1.42379,1.42409,229400000.0
2006-09-12 02:16:00,1.42438,1.42448,1.42422,1.42445,54400000.0
2006-09-12 02:17:00,1.42418,1.42458,1.42382,1.42413,198400000.0
2006-09-12 02:18:00,1.42432,1.42432,1.42368,1.42408,27600000.0
2006-09-12 02:19:00,1.42408,1.42408,1.42373,1.42376,55300000.0
2006-09-12 02:20:00,1.42378,1.42396,1.42367,1.42392,59600001.0
2006-09-12 02:21:00,1.42364,1.42395,1.42352,1.42395,52100000.0
2006-09-12 02:22:00,1.42369,1.42383,1.42366,1.42383,50600001.0
2006-09-12 02:23:00,1.42401,1.42405,1.42387,1.42392,29400000.0
2006-09-12 02:24:00,1.42383,1.42424,1.42383,1.42424,42100000.0
2006-09-12 02:25:00,1.42419,1.42426,1.42401,1.42408,103300000.0
2006-09-12 02:26:00,1.42398,1.42435,1.42396,1.4242,93400001.0
2006-09-12 02:27:00,1.42425,1.42427,1.42401,1.42405,58800000.0
2006-09-12 02:28:00,1.42396,1.42404,1.42367,1.42367,46800000.0
2006-09-12 02:29:00,1.42388,1.424,1.42369,1.424,37300000.0
2006-09-12 02:30:00,1.4241,1.42416,1.42394,1.42409,36800000.0
2006-09-12 02:31:00,1.42389,1.42404,1.4238,1.42387,53400000.0
2006-09-12 02:32:00,1.42415,1.42431,1.424,1.42427,34000000.0
2006-09-12 02:33:00,1.424,1.42405,1.42388,1.42398,170700000.0
2006-09-12 02:34:00,1.42442,1.42443,1.42418,1.4244,49000000.0
2006-09-12 02:35:00,1.42447,1.42473,1.42425,1.42428,76200000.0
2006-09-12 02:36:00,1.42443,1.42462,1.42431,1.42462,23000000.0
2006-09-12 02:37:00,1.4244,1.42456,1.4244,1.42446,101200000.0
2006-09-12 02:38:00,1.42447,1.42454,1.42443,1.42453,39500000.0
2006-09-12 02:39:00,1.42458,1.42458,1.42443,1.42453,78800002.0
2006-09-12 02:40:00,1.42461,1.42467,1.42449,1.42453,65100000.0
2006-09-12 02:41:00,1.4246,1.42474,1.4245,1.4245,33100000.0
2006-09-12 02:42:00,1.42461,1.42468,1.42459,1.42462,51600000.0
2006-09-12 02:43:00,1.4246,1.42478,1.42454,1.42478,33600000.0
2006-09-12 02:44:00,1.42483,1.42507,1.42481,1.42507,29800000.0
2006-09-12 02:45:00,1.42469,1.42497,1.42466,1.42479,48800000.0
2006-09-12 02:46:00,1.42481,1.42503,1.42471,1.42479,170200000.0
2006-09-12 02:47:00,1.42525,1.42545,1.42481,1.42515,247000000.0
2006-09-12 02:48:00,1.42525,1.42536,1.42509,1.42532,100800000.0
2006-09-12 02:49:00,1.42521,1.42544,1.42497,1.42504,83400000.0
2006-09-12 02:50:00,1.42527,1.42545,1.42502,1.42538,103400000.0
2006-09-12 02:51:00,1.42486,1.42491,1.42455,1.42463,73600000.0
2006-09-12 02:52:00,1.42487,1.42507,1.42477,1.425,37800000.0
2006-09-12 02:53:00,1.42494,1.42494,1.42457,1.42476,33000000.0
2006-09-12 02:54:00,1.42478,1.4253,1.42478,1.42511,39400000.0
2006-09-12 02:55:00,1.42527,1.42527,1.4248,1.42486,20600000.0
2006-09-12 02:56:00,1.42487,1.42492,1.42484,1.42487,51200000.0
2006-09-12 02:57:00,1.42483,1.42483,1.42467,1.42478,39400000.0
2006-09-12 02:58:00,1.42463,1.42472,1.42458,1.42461,68100000.0
2006-09-12 02:59:00,1.42463,1.42474,1.42454,1.42454,72800000.0
2006-09-12 03:00:00,1.42471,1.42506,1.4247,1.42506,102500000.0
2006-09-12 03:01:00,1.42522,1.42522,1.42509,1.4252,51100000.0
2006-09-12 03:02:00,1.42529,1.4254,1.42527,1.42534,48400000.0
2006-09-12 03:03:00,1.42533,1.42535,1.42524,1.42535,61600000.0
2006-09-12 03:04:00,1.4254,1.42573,1.42525,1.42537,46200001.0
2006-09-12 03:05:00,1.42532,1.42535,1.4252,1.42535,54400000.0
2006-09-12 03:06:00,1.42534,1.42535,1.4252,1.42535,58400000.0
2006-09-12 03:07:00,1.42524,1.42556,1.42504,1.42556,77600000.0
2006-09-12 03:08:00,1.42559,1.42559,1.4252,1.42523,42800000.0
2006-09-12 03:09:00,1.42555,1.42571,1.42527,1.42565,37400000.0
2006-09-12 03:10:00,1.42521,1.42557,1.42521,1.42552,40500000.0
2006-09-12 03:11:00,1.42508,1.4252,1.42508,1.42515,42400000.0
2006-09-12 03:12:00,1.42539,1.42565,1.42514,1.42542,35000000.0
2006-09-12 03:13:00,1.42516,1.42557,1.4251,1.42557,97300000.0
2006-09-12 03:14:00,1.42565,1.42593,1.42543,1.42578,26400000.0
2006-09-12 03:15:00,1.42565,1.42605,1.42565,1.42602,44200000.0
2006-09-12 03:16:00,1.42588,1.42596,1.42562,1.42589,40800000.0
2006-09-12 03:17:00,1.42583,1.4259,1.42542,1.4259,47200000.0
2006-09-12 03:18:00,1.4258,1.42595,1.42553,1.42595,25600000.0
2006-09-12 03:19:00,1.42592,1.42595,1.42574,1.42595,36000000.0
2006-09-12 03:20:00,1.4255,1.4259,1.4255,1.4259,35400000.0
2006-09-12 03:21:00,1.42558,1.42566,1.42558,1.42559,28000000.0
2006-09-12 03:22:00,1.42575,1.42578,1.42566,1.4257,67200000.0
2006-09-12 03:23:00,1.42573,1.42576,1.42562,1.42566,65800000.0
2006-09-12 03:24:00,1.42553,1.42553,1.42538,1.42543,55000000.0
2006-09-12 03:25:00,1.42576,1.42576,1.42494,1.425,48000001.0
2006-09-12 03:26:00,1.42491,1.42504,1.42478,1.4249,113400000.0
2006-09-12 03:27:00,1.42492,1.42497,1.42469,1.4248,94100000.0
2006-09-12 03:28:00,1.42476,1.42476,1.42464,1.42472,49600000.0
2006-09-12 03:29:00,1.42489,1.42506,1.42489,1.42506,46000000.0
2006-09-12 03:30:00,1.42513,1.42525,1.425,1.42525,76400000.0
2006-09-12 03:31:00,1.42525,1.42561,1.42525,1.4255,28400000.0
2006-09-12 03:32:00,1.42543,1.42556,1.42522,1.42522,29300000.0
2006-09-12 03:33:00,1.42506,1.4252,1.42506,1.4252,49400000.0
2006-09-12 03:34:00,1.42526,1.42526,1.42471,1.42471,39600000.0
2006-09-12 03:35:00,1.42486,1.42507,1.42461,1.42493,101600001.0
2006-09-12 03:36:00,1.42492,1.42517,1.42462,1.4251,63100000.0
2006-09-12 03:37:00,1.42505,1.42512,1.42478,1.42504,31100000.0
2006-09-12 03:38:00,1.42506,1.42516,1.42485,1.42508,27800000.0
2006-09-12 03:39:00,1.42476,1.42488,1.42471,1.42477,74900000.0
2006-09-12 03:40:00,1.4248,1.42552,1.4248,1.42512,115500000.0
2006-09-12 03:41:00,1.42504,1.42536,1.42497,1.42536,93700000.0
2006-09-12 03:42:00,1.42526,1.42526,1.42505,1.42511,65800000.0
2006-09-12 03:43:00,1.42508,1.42514,1.42498,1.42506,27800000.0
2006-09-12 03:44:00,1.4248,1.42498,1.42471,1.42495,40200000.0
2006-09-12 03:45:00,1.42486,1.42511,1.42482,1.42511,35200000.0
2006-09-12 03:46:00,1.42471,1.42471,1.42449,1.42449,49800000.0
2006-09-12 03:47:00,1.42445,1.42454,1.42438,1.42438,52400001.0
2006-09-12 03:48:00,1.42483,1.42516,1.42479,1.42496,28400000.0
2006-09-12 03:49:00,1.42506,1.42506,1.42465,1.4247,57900000.0
2006-09-12 03:50:00,1.42492,1.42506,1.42462,1.42462,95200000.0
2006-09-12 03:51:00,1.42486,1.42486,1.42477,1.42482,45200000.0
2006-09-12 03:52:00,1.42491,1.42491,1.42444,1.42459,71300000.0
2006-09-12 03:53:00,1.42461,1.42475,1.42456,1.42464,72400000.0
2006-09-12 03:54:00,1.42462,1.42509,1.42458,1.42477,32800000.0
2006-09-12 03:55:00,1.42512,1.42514,1.42479,1.42514,32000000.0
2006-09-12 03:56:00,1.42506,1.42518,1.42498,1.42498,16600000.0
2006-09-12 03:57:00,1.42444,1.42457,1.42441,1.42449,166100000.0
2006-09-12 03:58:00,1.42444,1.42562,1.42434,1.42445,218100000.0
2006-09-12 03:59:00,1.42484,1.42519,1.42482,1.42514,144400000.0
2006-09-12 04:00:00,1.42501,1.42507,1.42483,1.4249,54900000.0
2006-09-12 04:01:00,1.42491,1.42511,1.42477,1.42493,116800000.0
2006-09-12 04:02:00,1.42472,1.42484,1.42443,1.42445,166000000.0
2006-09-12 04:03:00,1.42455,1.42455,1.42424,1.42446,102600000.0
2006-09-12 04:04:00,1.42429,1.42435,1.42422,1.42429,129600000.0
2006-09-12 04:05:00,1.42419,1.42482,1.42419,1.42477,218300001.0
2006-09-12 04:06:00,1.42432,1.42471,1.42426,1.42456,95600000.0
2006-09-12 04:07:00,1.42474,1.42479,1.42452,1.42452,147200001.0
2006-09-12 04:08:00,1.4248,1.42497,1.4248,1.42491,18600000.0
2006-09-12 04:09:00,1.42496,1.42496,1.42469,1.42484,30400000.0
2006-09-12 04:10:00,1.42482,1.42482,1.42454,1.42471,123200001.0
2006-09-12 04:11:00,1.42484,1.42504,1.42462,1.42471,32800000.0
2006-09-12 04:12:00,1.42473,1.42488,1.42473,1.42486,76800000.0
2006-09-12 04:13:00,1.42484,1.42489,1.42472,1.42473,51800000.0
2006-09-12 04:14:00,1.42477,1.42493,1.42474,1.42493,91000000.0
2006-09-12 04:15:00,1.42496,1.4252,1.42491,1.42498,71800000.0
2006-09-12 04:16:00,1.42467,1.42471,1.4244,1.42452,107500000.0
2006-09-12 04:17:00,1.42461,1.42464,1.42449,1.42453,56400000.0
2006-09-12 04:18:00,1.42455,1.42468,1.42438,1.42438,111800001.0
2006-09-12 04:19:00,1.42435,1.42441,1.42427,1.4244,61700000.0
2006-09-12 04:20:00,1.4243,1.42447,1.42404,1.42404,162600000.0
2006-09-12 04:21:00,1.424,1.42407,1.42389,1.424,47200000.0
2006-09-12 04:22:00,1.424,1.42446,1.42379,1.42446,51600000.0
2006-09-12 04:23:00,1.424,1.42403,1.42395,1.42401,30600000.0
2006-09-12 04:24:00,1.42395,1.42407,1.42395,1.42398,157700001.0
2006-09-12 04:25:00,1.42388,1.42444,1.4238,1.42417,220600001.0
2006-09-12 04:27:00,1.42417,1.42421,1.42403,1.42411,57800000.0
2006-09-12 04:28:00,1.42413,1.42413,1.42385,1.42385,44200000.0
2006-09-12 04:29:00,1.42368,1.42415,1.42365,1.42415,71000000.0
2006-09-12 04:30:00,1.42387,1.42449,1.42387,1.42449,79000001.0
2006-09-12 04:31:00,1.42442,1.42456,1.42422,1.42449,28000000.0
2006-09-12 04:32:00,1.42457,1.42457,1.42441,1.42449,37100000.0
2006-09-12 04:33:00,1.42448,1.42448,1.4242,1.4242,36400000.0
2006-09-12 04:34:00,1.42419,1.42431,1.42417,1.4242,29200000.0
2006-09-12 04:35:00,1.42405,1.42412,1.42395,1.42395,45000000.0
2006-09-12 04:36:00,1.42418,1.42426,1.42353,1.42415,151500000.0
2006-09-12 04:37:00,1.42406,1.42435,1.42372,1.42399,136200000.0
2006-09-12 04:38:00,1.42429,1.42433,1.42417,1.42417,37400000.0
2006-09-12 04:39:00,1.42397,1.42412,1.42393,1.42393,58200000.0
2006-09-12 04:40:00,1.42385,1.42424,1.42385,1.42424,27600000.0
2006-09-12 04:41:00,1.42407,1.42437,1.42407,1.42436,55500000.0
2006-09-12 04:42:00,1.42419,1.42435,1.42416,1.42431,51800000.0
2006-09-12 04:43:00,1.42412,1.42412,1.42402,1.42402,40000000.0
2006-09-12 04:44:00,1.42402,1.42447,1.42402,1.42445,27800000.0
2006-09-12 04:45:00,1.42448,1.42453,1.42413,1.42433,26000000.0
2006-09-12 04:46:00,1.42413,1.42423,1.42413,1.42415,51900000.0
2006-09-12 04:47:00,1.42415,1.42458,1.42413,1.42458,76700000.0
2006-09-12 04:48:00,1.42434,1.42459,1.42434,1.42459,57400001.0
2006-09-12 04:49:00,1.42454,1.42464,1.42424,1.42424,67500000.0
2006-09-12 04:50:00,1.42456,1.42456,1.42436,1.42451,33400000.0
2006-09-12 04:51:00,1.42422,1.42422,1.42409,1.42409,25200000.0
2006-09-12 04:52:00,1.42402,1.42444,1.42395,1.42432,37000000.0
2006-09-12 04:53:00,1.42434,1.42444,1.42412,1.42412,48600000.0
2006-09-12 04:54:00,1.42374,1.42414,1.42374,1.42379,44900000.0
2006-09-12 04:55:00,1.42412,1.42423,1.4238,1.42423,35000000.0
2006-09-12 04:56:00,1.42396,1.4243,1.42396,1.4243,28400000.0
2006-09-12 04:57:00,1.42413,1.42451,1.42402,1.42402,54400000.0
2006-09-12 04:58:00,1.42402,1.42444,1.42402,1.42432,29200000.0
2006-09-12 04:59:00,1.42399,1.42416,1.42389,1.42396,102200001.0
2006-09-12 05:00:00,1.42418,1.42427,1.4241,1.42425,38800000.0
2006-09-12 05:01:00,1.42413,1.42446,1.42413,1.42446,34600000.0
2006-09-12 05:02:00,1.42437,1.42441,1.42411,1.42441,27000000.0
2006-09-12 05:03:00,1.42423,1.42448,1.42418,1.42425,180900000.0
2006-09-12 05:04:00,1.42425,1.42428,1.4242,1.42428,205500001.0
2006-09-12 05:05:00,1.42429,1.42441,1.42425,1.42428,160700000.0
2006-09-12 05:06:00,1.42434,1.42447,1.42422,1.42438,198100000.0
2006-09-12 05:07:00,1.42421,1.42464,1.42421,1.42433,287400002.0
2006-09-12 05:08:00,1.42443,1.42447,1.4242,1.42422,339600000.0
2006-09-12 05:09:00,1.42421,1.4245,1.4241,1.4242,197300000.0
2006-09-12 05:10:00,1.42425,1.42434,1.42418,1.42434,224200001.0
2006-09-12 05:11:00,1.42432,1.42452,1.42426,1.42426,129900000.0
2006-09-12 05:12:00,1.42422,1.42427,1.42417,1.42417,112600000.0
2006-09-12 05:13:00,1.42423,1.42461,1.42423,1.42446,139600000.0
2006-09-12 05:14:00,1.42444,1.42444,1.42426,1.42426,209300000.0
2006-09-12 05:15:00,1.42435,1.42442,1.42423,1.42431,34000000.0
2006-09-12 05:16:00,1.42427,1.42433,1.42413,1.42416,237200001.0
2006-09-12 05:17:00,1.4243,1.4243,1.4243,1.4243,280900000.0
2006-09-12 05:18:00,1.42445,1.42448,1.42406,1.42425,280900000.0
2006-09-12 05:19:00,1.42404,1.42447,1.42404,1.4241,291000002.0
2006-09-12 05:20:00,1.42413,1.42428,1.42408,1.42414,246700000.0
2006-09-12 05:21:00,1.42403,1.42437,1.42396,1.42402,297900000.0
2006-09-12 05:22:00,1.42397,1.42406,1.42376,1.42389,275700003.0
2006-09-12 05:23:00,1.4239,1.42399,1.42386,1.42388,137100000.0
2006-09-12 05:24:00,1.42379,1.4238,1.42367,1.42369,161100000.0
2006-09-12 05:25:00,1.42374,1.42433,1.42373,1.42389,244400000.0
2006-09-12 05:26:00,1.42395,1.42398,1.4239,1.42395,111600000.0
2006-09-12 05:27:00,1.42413,1.42413,1.42362,1.42401,168700000.0
2006-09-12 05:28:00,1.42402,1.42406,1.42372,1.42394,259100003.0
2006-09-12 05:29:00,1.42394,1.4241,1.42379,1.42388,244800000.0
2006-09-12 05:30:00,1.42386,1.42407,1.4237,1.42373,217100001.0
2006-09-12 05:31:00,1.42394,1.42446,1.42388,1.42388,91200001.0
2006-09-12 05:32:00,1.42423,1.42435,1.42414,1.42419,162000000.0
2006-09-12 05:33:00,1.42411,1.42411,1.4239,1.42401,216600001.0
2006-09-12 05:34:00,1.424,1.42431,1.42398,1.42405,228800001.0
2006-09-12 05:35:00,1.42426,1.42438,1.42414,1.42438,27300000.0
2006-09-12 05:36:00,1.4242,1.42439,1.42419,1.42423,186600000.0
2006-09-12 05:37:00,1.42417,1.42427,1.42412,1.42417,205400001.0
2006-09-12 05:38:00,1.42422,1.42447,1.42421,1.42431,137900000.0
2006-09-12 05:39:00,1.42418,1.42418,1.42363,1.42378,169400000.0
2006-09-12 05:40:00,1.42368,1.42403,1.42359,1.42396,177900000.0
2006-09-12 05:41:00,1.42379,1.42402,1.4237,1.42384,137100000.0
2006-09-12 05:42:00,1.42388,1.42407,1.42385,1.42385,276900004.0
2006-09-12 05:43:00,1.42384,1.42395,1.42377,1.42387,65600000.0
2006-09-12 05:44:00,1.42385,1.424,1.42371,1.42377,106000000.0
2006-09-12 05:45:00,1.42374,1.42393,1.42364,1.42366,137300000.0
2006-09-12 05:46:00,1.42374,1.42412,1.42374,1.42412,163800000.0
2006-09-12 05:47:00,1.42417,1.4242,1.424,1.42416,192100000.0
2006-09-12 05:48:00,1.424,1.42442,1.4239,1.42428,333800002.0
2006-09-12 05:49:00,1.42436,1.42456,1.42408,1.42408,202800002.0
2006-09-12 05:50:00,1.4243,1.4243,1.4243,1.4243,173600000.0
2006-09-12 05:51:00,1.42427,1.42427,1.42398,1.42398,173600000.0
2006-09-12 05:52:00,1.424,1.42421,1.42394,1.42421,204800000.0
2006-09-12 05:53:00,1.42416,1.42444,1.42408,1.42417,127000001.0
2006-09-12 05:54:00,1.42416,1.42436,1.42393,1.42434,191700000.0
2006-09-12 05:55:00,1.42415,1.42446,1.42409,1.42432,218300001.0
2006-09-12 05:56:00,1.4241,1.42435,1.42377,1.42377,118000000.0
2006-09-12 05:57:00,1.42373,1.4241,1.42373,1.4241,183300000.0
2006-09-12 05:58:00,1.42429,1.42445,1.42418,1.42418,150000000.0
2006-09-12 05:59:00,1.42431,1.42431,1.42399,1.424,90600000.0
2006-09-12 06:00:00,1.4241,1.4241,1.42398,1.424,207700000.0
2006-09-12 06:01:00,1.42408,1.4241,1.42387,1.42398,177700000.0
2006-09-12 06:02:00,1.42381,1.424,1.42374,1.42377,249600001.0
2006-09-12 06:03:00,1.42427,1.42437,1.42415,1.42434,26600000.0
2006-09-12 06:04:00,1.42427,1.4243,1.42415,1.42426,148100000.0
2006-09-12 06:05:00,1.4242,1.42438,1.42416,1.42433,399500001.0
2006-09-12 06:06:00,1.4245,1.42466,1.42443,1.42443,68800000.0
2006-09-12 06:07:00,1.42443,1.42447,1.42423,1.42445,372200003.0
2006-09-12 06:08:00,1.42408,1.42428,1.42396,1.42419,509000000.0
2006-09-12 06:09:00,1.42412,1.42444,1.42387,1.42418,434000003.0
2006-09-12 06:10:00,1.42434,1.42475,1.42434,1.42453,338200001.0
2006-09-12 06:11:00,1.42457,1.42464,1.42446,1.42456,398000001.0
2006-09-12 06:12:00,1.42449,1.42459,1.42431,1.42434,222300000.0
2006-09-12 06:13:00,1.42407,1.4245,1.42407,1.42411,375500000.0
2006-09-12 06:14:00,1.42436,1.42448,1.42421,1.42429,348100000.0
2006-09-12 06:15:00,1.4242,1.4243,1.42413,1.4243,163400001.0
2006-09-12 06:16:00,1.42429,1.42434,1.4241,1.42434,180600000.0
2006-09-12 06:17:00,1.42419,1.42434,1.42419,1.42419,153200000.0
2006-09-12 06:18:00,1.42421,1.42442,1.4242,1.42421,225900000.0
2006-09-12 06:19:00,1.42419,1.4244,1.42418,1.4244,174400001.0
2006-09-12 06:20:00,1.42437,1.4244,1.4242,1.42422,284800001.0
2006-09-12 06:21:00,1.42434,1.42442,1.42422,1.42434,256900001.0
2006-09-12 06:22:00,1.42442,1.42459,1.42431,1.42437,263000000.0
2006-09-12 06:23:00,1.42423,1.42443,1.42415,1.42442,295600000.0
2006-09-12 06:24:00,1.42443,1.42459,1.42435,1.42453,296600000.0
2006-09-12 06:25:00,1.42456,1.4247,1.42451,1.42467,232500000.0
2006-09-12 06:26:00,1.42465,1.42479,1.42457,1.42469,314700000.0
2006-09-12 06:27:00,1.42477,1.42483,1.42448,1.42457,317300001.0
2006-09-12 06:28:00,1.42456,1.42466,1.42441,1.42455,375100000.0
2006-09-12 06:29:00,1.42455,1.42461,1.42436,1.42439,90200000.0
2006-09-12 06:30:00,1.42434,1.42456,1.42431,1.42442,248300000.0
2006-09-12 06:31:00,1.42461,1.42476,1.4245,1.4246,145500000.0
2006-09-12 06:32:00,1.42458,1.42464,1.42456,1.42458,156200000.0
2006-09-12 06:33:00,1.42459,1.42476,1.42456,1.42459,262700001.0
2006-09-12 06:34:00,1.42461,1.42471,1.42451,1.42466,253500000.0
2006-09-12 06:35:00,1.42451,1.42476,1.42449,1.42451,182000002.0
2006-09-12 06:36:00,1.42449,1.42455,1.42446,1.42446,59600000.0
2006-09-12 06:37:00,1.42445,1.42453,1.42442,1.42447,217700000.0
2006-09-12 06:38:00,1.42448,1.4247,1.42445,1.42447,123800000.0
2006-09-12 06:39:00,1.42449,1.42452,1.42442,1.42449,37400000.0
2006-09-12 06:40:00,1.42441,1.42441,1.42416,1.42431,115200000.0
2006-09-12 06:41:00,1.42429,1.42444,1.42424,1.42444,179900001.0
2006-09-12 06:42:00,1.42449,1.42452,1.42429,1.42439,296500000.0
2006-09-12 06:43:00,1.42431,1.42439,1.42426,1.42434,128400000.0
2006-09-12 06:44:00,1.42431,1.42431,1.4241,1.42415,316100001.0
2006-09-12 06:45:00,1.42418,1.42424,1.42405,1.42416,242200001.0
2006-09-12 06:46:00,1.4242,1.42427,1.42413,1.4242,236500000.0
2006-09-12 06:47:00,1.42413,1.42442,1.42408,1.42426,273100001.0
2006-09-12 06:48:00,1.42423,1.42446,1.42422,1.42431,37600000.0
2006-09-12 06:49:00,1.42426,1.42457,1.42411,1.42418,274100000.0
2006-09-12 06:50:00,1.42426,1.42431,1.42411,1.42416,69500001.0
2006-09-12 06:51:00,1.42436,1.42436,1.42394,1.42421,35200000.0
2006-09-12 06:52:00,1.42395,1.42417,1.42395,1.42406,245200000.0
2006-09-12 06:53:00,1.4241,1.42437,1.4241,1.42417,244500001.0
2006-09-12 06:54:00,1.42425,1.42441,1.42411,1.42422,431900001.0
2006-09-12 06:55:00,1.42426,1.42436,1.42416,1.42428,304800000.0
2006-09-12 06:56:00,1.42438,1.42438,1.42418,1.42418,23200000.0
2006-09-12 06:57:00,1.42423,1.42428,1.4242,1.42421,76800000.0
2006-09-12 06:58:00,1.4242,1.4243,1.42409,1.42425,257900000.0
2006-09-12 06:59:00,1.42409,1.42435,1.42406,1.42414,319600001.0
2006-09-12 07:00:00,1.42429,1.42437,1.42424,1.42431,104700000.0
2006-09-12 07:01:00,1.42418,1.42433,1.42418,1.42431,331600000.0
2006-09-12 07:02:00,1.42426,1.42434,1.42412,1.42419,407100000.0
2006-09-12 07:03:00,1.42424,1.42439,1.42422,1.42431,170900000.0
2006-09-12 07:04:00,1.42431,1.42441,1.42423,1.42431,340500000.0
2006-09-12 07:05:00,1.42423,1.42423,1.42392,1.42395,130000000.0
2006-09-12 07:06:00,1.42397,1.42414,1.42394,1.42414,211500001.0
2006-09-12 07:07:00,1.42419,1.42437,1.42409,1.42411,185800000.0
2006-09-12 07:08:00,1.42406,1.42416,1.42391,1.42401,276300000.0
2006-09-12 07:09:00,1.424,1.424,1.42377,1.42378,222100001.0
2006-09-12 07:10:00,1.42382,1.42382,1.42356,1.42363,400400000.0
2006-09-12 07:11:00,1.42362,1.42365,1.42349,1.42356,310800000.0
2006-09-12 07:12:00,1.42358,1.42391,1.42358,1.42377,236200000.0
2006-09-12 07:13:00,1.42367,1.42398,1.42346,1.42376,278700000.0
2006-09-12 07:14:00,1.42374,1.42374,1.42349,1.42352,536800000.0
2006-09-12 07:15:00,1.4237,1.42389,1.42346,1.42389,249000000.0
2006-09-12 07:16:00,1.42377,1.42387,1.42372,1.42384,232800001.0
2006-09-12 07:17:00,1.42377,1.42382,1.42359,1.4236,255700001.0
2006-09-12 07:18:00,1.42354,1.42398,1.42354,1.42389,448500002.0
2006-09-12 07:19:00,1.42386,1.42389,1.42365,1.42372,312500001.0
2006-09-12 07:20:00,1.42372,1.42388,1.42355,1.42374,429700001.0
2006-09-12 07:21:00,1.4235,1.42366,1.42343,1.42346,275300001.0
2006-09-12 07:22:00,1.42357,1.42373,1.42353,1.42367,352900000.0
2006-09-12 07:23:00,1.42386,1.42414,1.42375,1.42402,385400001.0
2006-09-12 07:24:00,1.4237,1.4238,1.42362,1.42367,260500001.0
2006-09-12 07:25:00,1.42369,1.42385,1.4236,1.42385,359000000.0
2006-09-12 07:26:00,1.42396,1.42411,1.42386,1.42399,313000001.0
2006-09-12 07:27:00,1.424,1.4242,1.4239,1.424,125000000.0
2006-09-12 07:28:00,1.42404,1.42416,1.42394,1.42414,250000000.0
2006-09-12 07:29:00,1.42404,1.42416,1.42382,1.42382,234200000.0
2006-09-12 07:30:00,1.42397,1.42405,1.42383,1.42387,595700000.0
2006-09-12 07:31:00,1.42375,1.42393,1.42368,1.42378,244200001.0
2006-09-12 07:32:00,1.42365,1.42365,1.42319,1.42335,437100002.0
2006-09-12 07:33:00,1.42326,1.42358,1.42325,1.42347,389200000.0
2006-09-12 07:34:00,1.42337,1.42357,1.42334,1.42344,255200000.0
2006-09-12 07:35:00,1.42337,1.42351,1.42333,1.4234,249900000.0
2006-09-12 07:36:00,1.42338,1.42349,1.42319,1.42328,387900000.0
2006-09-12 07:37:00,1.42322,1.42334,1.42298,1.42298,199100000.0
2006-09-12 07:38:00,1.42288,1.42305,1.42276,1.42297,26800000.0
2006-09-12 07:39:00,1.42254,1.42287,1.42253,1.42266,399700001.0
2006-09-12 07:40:00,1.42258,1.42261,1.42238,1.42247,292700000.0
2006-09-12 07:41:00,1.42248,1.42276,1.42245,1.42272,642800001.0
2006-09-12 07:42:00,1.42275,1.42282,1.42257,1.42281,324200001.0
2006-09-12 07:43:00,1.42288,1.42311,1.42278,1.42278,195500000.0
2006-09-12 07:44:00,1.42277,1.42295,1.42266,1.42281,395900001.0
2006-09-12 07:45:00,1.42281,1.42288,1.42262,1.42264,381300000.0
2006-09-12 07:46:00,1.42272,1.4229,1.42263,1.42275,479500002.0
2006-09-12 07:47:00,1.4228,1.42297,1.42256,1.42266,656400002.0
2006-09-12 07:48:00,1.42267,1.42294,1.42261,1.4227,686500000.0
2006-09-12 07:49:00,1.42286,1.42306,1.42274,1.42291,664500002.0
2006-09-12 07:50:00,1.42291,1.4231,1.42272,1.42277,615600000.0
2006-09-12 07:51:00,1.42289,1.42299,1.42267,1.42291,590400001.0
2006-09-12 07:52:00,1.42294,1.42306,1.42285,1.42294,435200001.0
2006-09-12 07:53:00,1.42297,1.42319,1.42282,1.42304,629100004.0
2006-09-12 07:54:00,1.423,1.42317,1.42293,1.42306,368200002.0
2006-09-12 07:55:00,1.42307,1.42312,1.4229,1.42295,345300000.0
2006-09-12 07:56:00,1.42297,1.4234,1.42297,1.42329,631200000.0
2006-09-12 07:57:00,1.42316,1.42338,1.423,1.42307,598000003.0
2006-09-12 07:58:00,1.42304,1.42329,1.42296,1.42301,710600003.0
2006-09-12 07:59:00,1.4231,1.42328,1.42298,1.42308,460600000.0
2006-09-12 08:00:00,1.42316,1.42338,1.42307,1.42333,444700001.0
2006-09-12 08:01:00,1.42311,1.42341,1.42305,1.42315,486500003.0
2006-09-12 08:02:00,1.42311,1.42335,1.42311,1.42331,282500000.0
2006-09-12 08:03:00,1.42336,1.42368,1.42333,1.4234,445300001.0
2006-09-12 08:04:00,1.42339,1.42359,1.42319,1.42344,385400001.0
2006-09-12 08:05:00,1.42345,1.42366,1.42339,1.4235,272100000.0
2006-09-12 08:06:00,1.42377,1.42377,1.42311,1.42352,653900003.0
2006-09-12 08:07:00,1.42341,1.42377,1.42329,1.42334,499200000.0
2006-09-12 08:08:00,1.42342,1.42366,1.42337,1.42366,395200001.0
2006-09-12 08:09:00,1.4237,1.42389,1.42361,1.42376,541400001.0
2006-09-12 08:10:00,1.42383,1.42413,1.42358,1.42388,536000000.0
2006-09-12 08:11:00,1.42358,1.42365,1.42327,1.42341,274300001.0
2006-09-12 08:12:00,1.42343,1.42384,1.42336,1.42384,459000001.0
2006-09-12 08:13:00,1.42373,1.42393,1.42373,1.42387,223800001.0
2006-09-12 08:14:00,1.42387,1.4244,1.42387,1.42412,115300000.0
2006-09-12 08:15:00,1.42412,1.42436,1.42412,1.42436,272800000.0
2006-09-12 08:16:00,1.42431,1.42431,1.42408,1.42408,297100001.0
2006-09-12 08:17:00,1.42423,1.42446,1.4241,1.42426,256600002.0
2006-09-12 08:18:00,1.42422,1.42448,1.42422,1.42437,159500000.0
2006-09-12 08:19:00,1.42444,1.42454,1.42436,1.42449,367100001.0
2006-09-12 08:20:00,1.42452,1.42471,1.42436,1.42436,293100000.0
2006-09-12 08:21:00,1.42435,1.42471,1.42435,1.42471,495100001.0
2006-09-12 08:22:00,1.42467,1.42476,1.42458,1.42464,301400000.0
2006-09-12 08:23:00,1.42478,1.42489,1.42471,1.42471,264300001.0
2006-09-12 08:24:00,1.42473,1.42491,1.42461,1.42465,421400000.0
2006-09-12 08:25:00,1.42452,1.4247,1.42436,1.42436,647500001.0
2006-09-12 08:26:00,1.42448,1.42466,1.42446,1.42456,310100000.0
2006-09-12 08:27:00,1.42459,1.42468,1.42442,1.42453,369900000.0
2006-09-12 08:28:00,1.42453,1.42477,1.42442,1.42458,513300000.0
2006-09-12 08:29:00,1.42447,1.42457,1.42419,1.42426,418300001.0
2006-09-12 08:30:00,1.42411,1.42433,1.42403,1.4242,406400000.0
2006-09-12 08:31:00,1.42415,1.42429,1.424,1.42421,255600001.0
2006-09-12 08:32:00,1.4242,1.42434,1.4241,1.42421,333400001.0
2006-09-12 08:33:00,1.42422,1.42437,1.42412,1.42437,175900000.0
2006-09-12 08:34:00,1.42443,1.42462,1.42433,1.42436,608000003.0
2006-09-12 08:35:00,1.4244,1.4245,1.42428,1.42431,524000003.0
2006-09-12 08:36:00,1.42439,1.42474,1.42434,1.42455,391500001.0
2006-09-12 08:37:00,1.42443,1.42465,1.42434,1.42447,312400000.0
2006-09-12 08:38:00,1.42454,1.42467,1.42441,1.42463,411900001.0
2006-09-12 08:39:00,1.42467,1.42474,1.42445,1.42452,524000001.0
2006-09-12 08:40:00,1.42436,1.42459,1.42421,1.42421,345900000.0
2006-09-12 08:41:00,1.42436,1.4245,1.42409,1.42436,422100000.0
2006-09-12 08:42:00,1.42434,1.42464,1.42427,1.42427,461400000.0
2006-09-12 08:43:00,1.42425,1.42431,1.4238,1.42395,295500001.0
2006-09-12 08:44:00,1.42408,1.42454,1.42402,1.42454,447300001.0
2006-09-12 08:45:00,1.4247,1.42494,1.42456,1.42457,678000000.0
2006-09-12 08:46:00,1.42456,1.42458,1.42403,1.42414,777400002.0
2006-09-12 08:47:00,1.42421,1.42428,1.42388,1.42414,554700002.0
2006-09-12 08:48:00,1.42417,1.42441,1.42393,1.42408,425700003.0
2006-09-12 08:49:00,1.42407,1.4244,1.42407,1.42426,587800004.0
2006-09-12 08:50:00,1.42447,1.42469,1.42426,1.42431,518300000.0
2006-09-12 08:51:00,1.42409,1.42425,1.42383,1.42406,581700000.0
2006-09-12 08:52:00,1.42411,1.42411,1.42363,1.42372,554700002.0
2006-09-12 08:53:00,1.42398,1.42409,1.42369,1.42373,493000001.0
2006-09-12 08:54:00,1.42359,1.42375,1.42337,1.42353,768200004.0
2006-09-12 08:55:00,1.42386,1.42436,1.42386,1.42399,631900002.0
2006-09-12 08:56:00,1.42391,1.42407,1.42375,1.42391,550800002.0
2006-09-12 08:57:00,1.42389,1.42406,1.4236,1.42367,542300002.0
2006-09-12 08:58:00,1.42352,1.42369,1.42325,1.42327,465100000.0
2006-09-12 08:59:00,1.42283,1.42304,1.4228,1.42285,369200002.0
2006-09-12 09:00:00,1.42291,1.42319,1.42281,1.42306,468800001.0
2006-09-12 09:01:00,1.42305,1.4232,1.42287,1.42311,455500001.0
2006-09-12 09:02:00,1.42303,1.42303,1.42253,1.42253,663200000.0
2006-09-12 09:03:00,1.42245,1.4225,1.42199,1.42212,597100003.0
2006-09-12 09:04:00,1.42212,1.42235,1.42164,1.42164,617600000.0
2006-09-12 09:05:00,1.42134,1.42134,1.4206,1.42092,524200001.0
2006-09-12 09:06:00,1.42082,1.42123,1.42065,1.42115,555500000.0
2006-09-12 09:07:00,1.42107,1.42118,1.42086,1.42099,354700001.0
2006-09-12 09:08:00,1.42104,1.42113,1.42092,1.42098,202100000.0
2006-09-12 09:09:00,1.42101,1.42133,1.42099,1.42127,289200000.0
2006-09-12 09:10:00,1.42129,1.42152,1.42121,1.42125,322600000.0
2006-09-12 09:11:00,1.42129,1.42152,1.42106,1.42112,586400003.0
2006-09-12 09:12:00,1.42089,1.42109,1.42066,1.42089,424700000.0
2006-09-12 09:13:00,1.42096,1.42116,1.42085,1.42088,496100002.0
2006-09-12 09:14:00,1.42084,1.42098,1.42058,1.42083,326600001.0
2006-09-12 09:15:00,1.42071,1.42083,1.42035,1.4206,475800003.0
2006-09-12 09:16:00,1.42043,1.42104,1.42043,1.42104,518400001.0
2006-09-12 09:17:00,1.42116,1.42135,1.42082,1.42111,559700001.0
2006-09-12 09:18:00,1.42119,1.42139,1.42114,1.42118,234100001.0
2006-09-12 09:19:00,1.42094,1.4212,1.42083,1.421,487900003.0
2006-09-12 09:20:00,1.42103,1.42131,1.42103,1.42115,299900002.0
2006-09-12 09:21:00,1.42108,1.4214,1.42103,1.4214,389700002.0
2006-09-12 09:22:00,1.42138,1.42153,1.42118,1.4213,331400000.0
2006-09-12 09:23:00,1.42146,1.42154,1.42135,1.42139,371000002.0
2006-09-12 09:24:00,1.42147,1.42154,1.42123,1.42138,312500001.0
2006-09-12 09:25:00,1.42146,1.42156,1.42139,1.42154,421900002.0
2006-09-12 09:26:00,1.42151,1.42195,1.42151,1.42181,597900002.0
2006-09-12 09:27:00,1.42174,1.42196,1.42165,1.4217,383800002.0
2006-09-12 09:28:00,1.42181,1.42199,1.42166,1.42176,469700002.0
2006-09-12 09:29:00,1.42164,1.42179,1.42144,1.42171,440100000.0
2006-09-12 09:30:00,1.42176,1.42214,1.42171,1.42195,701200001.0
2006-09-12 09:31:00,1.42188,1.42235,1.42188,1.42216,400300003.0
2006-09-12 09:32:00,1.42207,1.42219,1.42194,1.42219,400600001.0
2006-09-12 09:33:00,1.42218,1.42218,1.42199,1.42204,251200000.0
2006-09-12 09:34:00,1.42219,1.42235,1.42192,1.42209,475600000.0
2006-09-12 09:35:00,1.42219,1.42249,1.42219,1.42226,218100000.0
2006-09-12 09:36:00,1.42232,1.42243,1.42208,1.42208,420100000.0
2006-09-12 09:37:00,1.42229,1.42234,1.42208,1.42221,417200000.0
2006-09-12 09:38:00,1.42221,1.4225,1.42221,1.42235,414500000.0
2006-09-12 09:39:00,1.42243,1.42263,1.42228,1.42228,400000000.0
2006-09-12 09:40:00,1.4225,1.4225,1.42214,1.42224,382000000.0
2006-09-12 09:41:00,1.42239,1.42256,1.42233,1.42247,467600001.0
2006-09-12 09:42:00,1.42251,1.42289,1.42245,1.42253,499600001.0
2006-09-12 09:43:00,1.42264,1.42295,1.42264,1.42282,307600001.0
2006-09-12 09:44:00,1.42288,1.42324,1.42277,1.42281,451100001.0
2006-09-12 09:45:00,1.42302,1.4231,1.42261,1.42286,523300001.0
2006-09-12 09:46:00,1.42295,1.4231,1.42259,1.42279,324800001.0
2006-09-12 09:47:00,1.42265,1.42304,1.42265,1.42298,394800002.0
2006-09-12 09:48:00,1.42301,1.42322,1.42292,1.42317,322800000.0
2006-09-12 09:49:00,1.42317,1.42324,1.42284,1.42306,522700000.0
2006-09-12 09:50:00,1.42285,1.42285,1.42232,1.42253,505100002.0
2006-09-12 09:51:00,1.42246,1.42253,1.42211,1.42211,447600001.0
2006-09-12 09:52:00,1.42215,1.42235,1.42205,1.42216,519100002.0
2006-09-12 09:53:00,1.42214,1.42219,1.42193,1.42203,355700001.0
2006-09-12 09:54:00,1.42222,1.42245,1.42213,1.42235,576500003.0
2006-09-12 09:55:00,1.42262,1.42281,1.42243,1.42279,600900002.0
2006-09-12 09:56:00,1.42261,1.4227,1.4223,1.42253,379000000.0
2006-09-12 09:57:00,1.42258,1.42265,1.42239,1.42248,591500003.0
2006-09-12 09:58:00,1.42255,1.42255,1.42221,1.42225,757700002.0
2006-09-12 09:59:00,1.42234,1.42256,1.42219,1.42247,629700002.0
2006-09-12 10:00:00,1.42239,1.4226,1.42239,1.42253,272800003.0
2006-09-12 10:01:00,1.42265,1.42273,1.42236,1.42248,574800001.0
2006-09-12 10:02:00,1.42257,1.42257,1.42198,1.42213,612400004.0
2006-09-12 10:03:00,1.42206,1.42256,1.42206,1.42256,472800002.0
2006-09-12 10:04:00,1.42255,1.42255,1.42213,1.42248,426400000.0
2006-09-12 10:05:00,1.422,1.42223,1.42173,1.42217,439000002.0
2006-09-12 10:06:00,1.42221,1.42265,1.42202,1.42265,550800001.0
2006-09-12 10:07:00,1.4226,1.42292,1.42239,1.42268,502100001.0
2006-09-12 10:08:00,1.42291,1.4232,1.42286,1.42287,472900002.0
2006-09-12 10:09:00,1.42256,1.42273,1.42206,1.42256,538200000.0
2006-09-12 10:10:00,1.42253,1.42261,1.42248,1.42256,390600002.0
2006-09-12 10:11:00,1.42263,1.42301,1.42263,1.42288,388200000.0
2006-09-12 10:12:00,1.42283,1.42292,1.42265,1.42284,475600000.0
2006-09-12 10:13:00,1.42286,1.42308,1.42271,1.42302,536500002.0
2006-09-12 10:14:00,1.42297,1.42313,1.42285,1.42297,525300000.0
2006-09-12 10:15:00,1.42297,1.42302,1.42271,1.42274,451900003.0
2006-09-12 10:16:00,1.42297,1.42315,1.42288,1.42309,417700001.0
2006-09-12 10:17:00,1.42309,1.42331,1.42288,1.42299,306300000.0
2006-09-12 10:18:00,1.42305,1.42367,1.42305,1.42337,448400001.0
2006-09-12 10:19:00,1.42357,1.42366,1.42335,1.42336,320300001.0
2006-09-12 10:20:00,1.42327,1.42372,1.42327,1.42347,520600000.0
2006-09-12 10:21:00,1.42349,1.42377,1.42334,1.42334,414700001.0
2006-09-12 10:22:00,1.42323,1.42357,1.4232,1.42357,346100000.0
2006-09-12 10:23:00,1.42353,1.4238,1.4235,1.42359,464000003.0
2006-09-12 10:24:00,1.42371,1.42371,1.42335,1.42335,487300001.0
2006-09-12 10:25:00,1.4233,1.42339,1.42304,1.42318,419000003.0
2006-09-12 10:26:00,1.42313,1.4232,1.42281,1.42295,526400001.0
2006-09-12 10:27:00,1.42297,1.42317,1.42286,1.42301,498300001.0
2006-09-12 10:28:00,1.423,1.423,1.42251,1.42251,651100000.0
2006-09-12 10:29:00,1.42244,1.42266,1.42238,1.42257,545500004.0
2006-09-12 10:30:00,1.42255,1.42298,1.42233,1.42255,702100002.0
2006-09-12 10:31:00,1.42231,1.42261,1.42222,1.42233,518800001.0
2006-09-12 10:32:00,1.4223,1.42267,1.4223,1.4224,511600000.0
2006-09-12 10:33:00,1.42267,1.42295,1.42253,1.42292,438300001.0
2006-09-12 10:34:00,1.42276,1.42276,1.42238,1.42242,351100000.0
2006-09-12 10:35:00,1.42241,1.42275,1.42241,1.42258,488800000.0
2006-09-12 10:36:00,1.42255,1.42273,1.42232,1.42254,488200000.0
2006-09-12 10:37:00,1.42255,1.42265,1.42229,1.42252,603800000.0
2006-09-12 10:38:00,1.42236,1.42248,1.42217,1.42223,436300002.0
2006-09-12 10:39:00,1.42221,1.42234,1.42203,1.42225,455700001.0
2006-09-12 10:40:00,1.42226,1.42265,1.42226,1.4224,320200000.0
2006-09-12 10:41:00,1.42237,1.42237,1.42194,1.42208,627800002.0
2006-09-12 10:42:00,1.42207,1.42239,1.422,1.42224,390600000.0
2006-09-12 10:43:00,1.4222,1.42228,1.42189,1.422,440800000.0
2006-09-12 10:44:00,1.4222,1.42252,1.42202,1.4221,618800002.0
2006-09-12 10:45:00,1.4221,1.42241,1.42201,1.42229,550400000.0
2006-09-12 10:46:00,1.42216,1.42232,1.42201,1.42207,317500001.0
2006-09-12 10:47:00,1.42206,1.42221,1.42195,1.42205,379400000.0
2006-09-12 10:48:00,1.42201,1.42228,1.42197,1.42214,550800004.0
2006-09-12 10:49:00,1.42213,1.42234,1.42191,1.42211,395300001.0
2006-09-12 10:50:00,1.42202,1.42213,1.42173,1.4219,567900000.0
2006-09-12 10:51:00,1.42174,1.42202,1.42147,1.42149,499500002.0
2006-09-12 10:52:00,1.4216,1.42183,1.42151,1.42163,367900000.0
2006-09-12 10:53:00,1.42161,1.42181,1.42159,1.42161,413400000.0
2006-09-12 10:54:00,1.42162,1.4218,1.42148,1.42167,449500000.0
2006-09-12 10:55:00,1.42167,1.42183,1.42154,1.42165,491300001.0
2006-09-12 10:56:00,1.42176,1.42187,1.42161,1.42177,435700001.0
2006-09-12 10:57:00,1.42179,1.42188,1.42155,1.42176,419400003.0
2006-09-12 10:58:00,1.42174,1.42183,1.42153,1.42166,420800000.0
2006-09-12 10:59:00,1.42158,1.422,1.42158,1.42164,833200000.0
2006-09-12 11:00:00,1.42184,1.42212,1.42162,1.42189,455000001.0
2006-09-12 11:01:00,1.42179,1.42215,1.42179,1.42186,613500002.0
2006-09-12 11:02:00,1.42193,1.42241,1.42193,1.42211,511100000.0
2006-09-12 11:03:00,1.42216,1.42244,1.42215,1.42243,242400001.0
2006-09-12 11:04:00,1.42253,1.42272,1.42238,1.42251,609700000.0
2006-09-12 11:05:00,1.4225,1.42268,1.42235,1.42257,527800003.0
2006-09-12 11:06:00,1.42262,1.42277,1.42244,1.4227,639900001.0
2006-09-12 11:07:00,1.42288,1.42311,1.42284,1.42303,266800001.0
2006-09-12 11:08:00,1.42304,1.42306,1.42283,1.4229,333900000.0
2006-09-12 11:09:00,1.4226,1.42278,1.42243,1.4225,405300000.0
2006-09-12 11:10:00,1.42253,1.42278,1.42235,1.42255,561800001.0
2006-09-12 11:11:00,1.42247,1.42286,1.42247,1.42258,505300000.0
2006-09-12 11:12:00,1.42263,1.42293,1.4226,1.42274,531400001.0
2006-09-12 11:13:00,1.42271,1.42276,1.42234,1.42263,369700000.0
2006-09-12 11:14:00,1.42258,1.4227,1.42245,1.4226,504700001.0
2006-09-12 11:15:00,1.42259,1.42262,1.42226,1.42235,466400000.0
2006-09-12 11:16:00,1.4223,1.42232,1.42194,1.42217,520900002.0
2006-09-12 11:17:00,1.42207,1.4221,1.42174,1.42188,432800002.0
2006-09-12 11:18:00,1.42186,1.42207,1.42169,1.42187,386200000.0
2006-09-12 11:19:00,1.42197,1.42214,1.42191,1.42197,418000001.0
2006-09-12 11:20:00,1.42199,1.42219,1.42182,1.4221,593900000.0
2006-09-12 11:21:00,1.42212,1.42219,1.42174,1.42191,552200000.0
2006-09-12 11:22:00,1.42165,1.42197,1.42159,1.4219,610800002.0
2006-09-12 11:23:00,1.42189,1.42212,1.42174,1.42197,562500001.0
2006-09-12 11:24:00,1.42203,1.42221,1.42199,1.42212,398500001.0
2006-09-12 11:25:00,1.42209,1.42211,1.42183,1.4219,385200001.0
2006-09-12 11:26:00,1.4218,1.42188,1.42158,1.42176,556500003.0
2006-09-12 11:27:00,1.42172,1.42201,1.42165,1.42178,582000000.0
2006-09-12 11:28:00,1.42202,1.42215,1.42187,1.42204,366600001.0
2006-09-12 11:29:00,1.42208,1.42226,1.42192,1.42218,562600001.0
2006-09-12 11:30:00,1.42229,1.42234,1.42214,1.42222,489500001.0
2006-09-12 11:31:00,1.42215,1.42244,1.42206,1.42223,680900002.0
2006-09-12 11:32:00,1.42218,1.4223,1.42194,1.42211,413100002.0
2006-09-12 11:33:00,1.4222,1.42228,1.42195,1.42195,504000002.0
2006-09-12 11:34:00,1.42196,1.42199,1.4216,1.42169,653900001.0
2006-09-12 11:35:00,1.42211,1.42232,1.42201,1.4222,531900001.0
2006-09-12 11:36:00,1.422,1.42211,1.42175,1.42198,497400001.0
2006-09-12 11:37:00,1.42188,1.42203,1.42171,1.42177,481800001.0
2006-09-12 11:38:00,1.4217,1.42183,1.42156,1.4216,510100000.0
2006-09-12 11:39:00,1.4216,1.42165,1.42122,1.42142,685200003.0
2006-09-12 11:40:00,1.42148,1.42148,1.42122,1.42141,663600002.0
2006-09-12 11:41:00,1.42135,1.42141,1.42099,1.42119,743900002.0
2006-09-12 11:42:00,1.42122,1.42134,1.42093,1.42109,508900000.0
2006-09-12 11:43:00,1.4211,1.42137,1.42097,1.421,539200000.0
2006-09-12 11:44:00,1.42114,1.42145,1.42108,1.42113,698000002.0
2006-09-12 11:45:00,1.42124,1.42132,1.42101,1.4213,595100000.0
2006-09-12 11:46:00,1.42134,1.42163,1.42121,1.4215,575600002.0
2006-09-12 11:47:00,1.42135,1.42146,1.42098,1.42139,514900002.0
2006-09-12 11:48:00,1.42153,1.42166,1.42136,1.42142,579600000.0
2006-09-12 11:49:00,1.42163,1.42171,1.42143,1.42153,456500000.0
2006-09-12 11:50:00,1.42155,1.42159,1.42131,1.42139,355500000.0
2006-09-12 11:51:00,1.42132,1.42138,1.42111,1.42113,159000000.0
2006-09-12 11:52:00,1.42115,1.42134,1.42112,1.4212,247200000.0
2006-09-12 11:53:00,1.42104,1.42118,1.42089,1.42092,228100000.0
2006-09-12 11:54:00,1.42103,1.42141,1.42103,1.42123,435700001.0
2006-09-12 11:55:00,1.42131,1.42143,1.42117,1.42134,449900001.0
2006-09-12 11:56:00,1.42138,1.42154,1.42124,1.42147,475200002.0
2006-09-12 11:57:00,1.42129,1.42154,1.42118,1.42151,486700001.0
2006-09-12 11:58:00,1.42153,1.42153,1.42128,1.42128,483600002.0
2006-09-12 11:59:00,1.42151,1.42175,1.42144,1.42153,420000000.0
2006-09-12 12:00:00,1.4217,1.42201,1.42162,1.42186,533700003.0
2006-09-12 12:01:00,1.42189,1.42206,1.42176,1.42196,488400004.0
2006-09-12 12:02:00,1.42193,1.42202,1.42177,1.4218,347100001.0
2006-09-12 12:03:00,1.42181,1.42208,1.42172,1.42208,358200001.0
2006-09-12 12:04:00,1.42199,1.42225,1.42188,1.42195,407600000.0
2006-09-12 12:05:00,1.42209,1.42214,1.42187,1.42201,444800005.0
2006-09-12 12:06:00,1.42199,1.42231,1.42199,1.42219,330500001.0
2006-09-12 12:07:00,1.42227,1.42227,1.42197,1.42223,308300000.0
2006-09-12 12:08:00,1.42215,1.42231,1.42196,1.42216,521500000.0
2006-09-12 12:09:00,1.42222,1.42222,1.42194,1.42204,418300000.0
2006-09-12 12:10:00,1.42209,1.42224,1.42186,1.42209,387600002.0
2006-09-12 12:11:00,1.42216,1.42235,1.42205,1.42222,230700000.0
2006-09-12 12:12:00,1.42216,1.42235,1.42214,1.42222,196100001.0
2006-09-12 12:13:00,1.42221,1.42238,1.42212,1.42229,592000003.0
2006-09-12 12:14:00,1.42228,1.42236,1.42199,1.42214,633100000.0
2006-09-12 12:15:00,1.42208,1.42227,1.42179,1.42179,347000000.0
2006-09-12 12:16:00,1.4217,1.42183,1.4216,1.42178,399100000.0
2006-09-12 12:17:00,1.42172,1.42175,1.42162,1.42172,210500000.0
2006-09-12 12:18:00,1.42177,1.42183,1.42152,1.4218,335800000.0
2006-09-12 12:19:00,1.42176,1.42184,1.42153,1.42165,434300000.0
2006-09-12 12:20:00,1.42164,1.4217,1.42145,1.42157,463200001.0
2006-09-12 12:21:00,1.42161,1.42172,1.42151,1.42163,383100000.0
2006-09-12 12:22:00,1.42175,1.42197,1.42173,1.42186,316300000.0
2006-09-12 12:23:00,1.42182,1.42196,1.42171,1.42176,426500001.0
2006-09-12 12:24:00,1.42149,1.4218,1.4214,1.42143,629000002.0
2006-09-12 12:25:00,1.42147,1.42159,1.4213,1.42143,374800001.0
2006-09-12 12:26:00,1.42151,1.42169,1.42146,1.42164,462600001.0
2006-09-12 12:27:00,1.42174,1.42213,1.42168,1.42175,446900000.0
2006-09-12 12:28:00,1.42189,1.42207,1.4217,1.42175,539700000.0
2006-09-12 12:29:00,1.42165,1.42199,1.42165,1.42195,645700001.0
2006-09-12 12:30:00,1.42202,1.42215,1.42191,1.42203,590500001.0
2006-09-12 12:31:00,1.42215,1.42257,1.42215,1.42221,677600002.0
2006-09-12 12:32:00,1.42237,1.42269,1.42226,1.42252,626500000.0
2006-09-12 12:33:00,1.42256,1.42272,1.42246,1.42272,57200000.0
2006-09-12 12:34:00,1.42265,1.42276,1.42232,1.42233,651400000.0
2006-09-12 12:35:00,1.42244,1.42244,1.42209,1.42231,581100000.0
2006-09-12 12:36:00,1.42217,1.42227,1.42189,1.42198,401700000.0
2006-09-12 12:37:00,1.42202,1.42212,1.42192,1.42204,603600005.0
2006-09-12 12:38:00,1.42208,1.42215,1.42186,1.42186,697500001.0
2006-09-12 12:39:00,1.42193,1.42208,1.42181,1.42191,450800001.0
2006-09-12 12:40:00,1.42189,1.42207,1.42182,1.42207,563500002.0
2006-09-12 12:41:00,1.42207,1.42237,1.42207,1.42228,258000000.0
2006-09-12 12:42:00,1.42232,1.42261,1.42206,1.42243,347600000.0
2006-09-12 12:43:00,1.42229,1.42246,1.42209,1.4223,508200003.0
2006-09-12 12:44:00,1.42237,1.42261,1.42213,1.42247,447400000.0
2006-09-12 12:45:00,1.42254,1.42273,1.42231,1.42247,434800000.0
2006-09-12 12:46:00,1.42224,1.42232,1.42213,1.4222,472400000.0
2006-09-12 12:47:00,1.42209,1.4223,1.42203,1.42217,315600000.0
2006-09-12 12:48:00,1.42208,1.42227,1.42201,1.42208,500800001.0
2006-09-12 12:49:00,1.42222,1.42236,1.42205,1.42215,536000003.0
2006-09-12 12:50:00,1.42212,1.42228,1.42198,1.42202,477100000.0
2006-09-12 12:51:00,1.42203,1.4223,1.42198,1.42201,398700001.0
2006-09-12 12:52:00,1.42203,1.42223,1.42191,1.42196,308700001.0
2006-09-12 12:53:00,1.42195,1.42202,1.42184,1.42185,277200000.0
2006-09-12 12:54:00,1.42186,1.42305,1.42186,1.42277,384000000.0
2006-09-12 12:55:00,1.42288,1.42298,1.42265,1.42269,460600002.0
2006-09-12 12:56:00,1.42268,1.42276,1.42241,1.42252,437100000.0
2006-09-12 12:57:00,1.42256,1.42289,1.42249,1.4228,556200002.0
2006-09-12 12:58:00,1.42293,1.42321,1.42281,1.42311,333400001.0
2006-09-12 12:59:00,1.42317,1.42317,1.42208,1.42214,635000000.0
2006-09-12 13:00:00,1.4221,1.42246,1.42203,1.42246,235500000.0
2006-09-12 13:01:00,1.42243,1.42247,1.42207,1.42218,352700000.0
2006-09-12 13:02:00,1.42221,1.42257,1.42219,1.42257,394200001.0
2006-09-12 13:03:00,1.42254,1.42263,1.42236,1.42238,389000001.0
2006-09-12 13:04:00,1.42242,1.42255,1.42236,1.42241,243900000.0
2006-09-12 13:05:00,1.42253,1.42276,1.42253,1.42274,191800001.0
2006-09-12 13:06:00,1.42285,1.42317,1.42275,1.42295,416700002.0
2006-09-12 13:07:00,1.42283,1.42309,1.42281,1.42287,328300001.0
2006-09-12 13:08:00,1.42305,1.4231,1.4228,1.4231,206500000.0
2006-09-12 13:09:00,1.42321,1.42333,1.42296,1.423,328200000.0
2006-09-12 13:10:00,1.42311,1.42351,1.42311,1.4232,154200000.0
2006-09-12 13:11:00,1.42316,1.42339,1.42296,1.42324,415500000.0
2006-09-12 13:12:00,1.4232,1.4232,1.42265,1.42284,266700000.0
2006-09-12 13:13:00,1.42284,1.42285,1.42251,1.42271,292500000.0
2006-09-12 13:14:00,1.42275,1.42324,1.42275,1.42324,340300002.0
2006-09-12 13:15:00,1.42318,1.42333,1.42296,1.42332,410600002.0
2006-09-12 13:16:00,1.42328,1.42328,1.42303,1.42303,140400001.0
2006-09-12 13:17:00,1.4232,1.42323,1.4231,1.42318,108900000.0
2006-09-12 13:18:00,1.42316,1.42347,1.42312,1.42342,338100000.0
2006-09-12 13:19:00,1.42319,1.42334,1.42299,1.42313,286100002.0
2006-09-12 13:20:00,1.42314,1.42319,1.42289,1.423,204400000.0
2006-09-12 13:21:00,1.423,1.423,1.42281,1.42294,145600000.0
2006-09-12 13:22:00,1.42294,1.42312,1.42277,1.42277,232200000.0
2006-09-12 13:23:00,1.4227,1.4228,1.42258,1.4226,247600001.0
2006-09-12 13:24:00,1.42256,1.42257,1.42236,1.42257,227700000.0
2006-09-12 13:25:00,1.42256,1.42265,1.42238,1.42241,128200000.0
2006-09-12 13:26:00,1.4224,1.42281,1.42226,1.42281,209200001.0
2006-09-12 13:27:00,1.42271,1.42277,1.42252,1.4226,299800001.0
2006-09-12 13:28:00,1.42263,1.42281,1.42257,1.42281,505800001.0
2006-09-12 13:29:00,1.42292,1.42325,1.42274,1.42307,640600001.0
2006-09-12 13:30:00,1.42312,1.42312,1.4228,1.42302,509100000.0
2006-09-12 13:31:00,1.42308,1.42323,1.42289,1.42309,543700000.0
2006-09-12 13:32:00,1.42306,1.42324,1.42278,1.42303,247800001.0
2006-09-12 13:33:00,1.42295,1.42306,1.42282,1.42286,412300000.0
2006-09-12 13:34:00,1.42282,1.42291,1.42264,1.42275,321700001.0
2006-09-12 13:35:00,1.42279,1.42293,1.42247,1.42273,364700000.0
2006-09-12 13:36:00,1.42284,1.42284,1.42239,1.4224,447200000.0
2006-09-12 13:37:00,1.42223,1.42246,1.42195,1.42215,450900001.0
2006-09-12 13:38:00,1.42216,1.42241,1.42202,1.4221,426000001.0
2006-09-12 13:39:00,1.4223,1.42249,1.42223,1.4223,249400000.0
2006-09-12 13:40:00,1.4222,1.42271,1.4222,1.42255,433800001.0
2006-09-12 13:41:00,1.42281,1.42291,1.42268,1.42268,235600000.0
2006-09-12 13:42:00,1.42265,1.42281,1.42256,1.4227,172300000.0
2006-09-12 13:43:00,1.42273,1.4228,1.42248,1.42266,120300000.0
2006-09-12 13:44:00,1.42267,1.42296,1.42266,1.42296,286600001.0
2006-09-12 13:45:00,1.42327,1.42344,1.42309,1.42309,459100002.0
2006-09-12 13:46:00,1.42319,1.42339,1.42311,1.42334,421900000.0
2006-09-12 13:47:00,1.42329,1.42366,1.42329,1.42342,487200000.0
2006-09-12 13:48:00,1.4233,1.42344,1.42321,1.4233,243500000.0
2006-09-12 13:49:00,1.42329,1.42329,1.42312,1.42312,185500000.0
2006-09-12 13:50:00,1.42307,1.42307,1.42279,1.42301,296400000.0
2006-09-12 13:51:00,1.42305,1.42313,1.42297,1.42301,264000000.0
2006-09-12 13:52:00,1.42279,1.42312,1.42274,1.42297,417400000.0
2006-09-12 13:53:00,1.42286,1.42306,1.42279,1.42292,497900001.0
2006-09-12 13:54:00,1.42277,1.42301,1.42266,1.42289,369900001.0
2006-09-12 13:55:00,1.42269,1.42283,1.42248,1.42267,301300001.0
2006-09-12 13:56:00,1.42264,1.42289,1.42261,1.42277,408000000.0
2006-09-12 13:57:00,1.42286,1.42298,1.42266,1.42282,303700000.0
2006-09-12 13:58:00,1.42276,1.4229,1.42264,1.42283,231300000.0
2006-09-12 13:59:00,1.42264,1.42286,1.42253,1.42286,435000002.0
2006-09-12 14:00:00,1.42284,1.42307,1.42281,1.42297,321900001.0
2006-09-12 14:01:00,1.42278,1.42295,1.42276,1.42285,388500000.0
2006-09-12 14:02:00,1.42291,1.42301,1.42287,1.42293,287300001.0
2006-09-12 14:03:00,1.42288,1.42305,1.4228,1.4228,437900001.0
2006-09-12 14:04:00,1.42285,1.42307,1.42279,1.42279,431500001.0
2006-09-12 14:05:00,1.4228,1.42305,1.4227,1.42291,399200000.0
2006-09-12 14:06:00,1.42295,1.42295,1.42263,1.42282,359200000.0
2006-09-12 14:07:00,1.42289,1.423,1.4227,1.42274,322800000.0
2006-09-12 14:08:00,1.4228,1.4228,1.42234,1.42238,420900000.0
2006-09-12 14:09:00,1.42241,1.42258,1.42238,1.42241,169500000.0
2006-09-12 14:10:00,1.42245,1.42259,1.42223,1.42243,271600001.0
2006-09-12 14:11:00,1.42245,1.42253,1.42215,1.4225,129600000.0
2006-09-12 14:12:00,1.42257,1.42257,1.42201,1.42219,250800001.0
2006-09-12 14:13:00,1.42214,1.42238,1.42199,1.42238,150000000.0
2006-09-12 14:14:00,1.42236,1.42255,1.42228,1.42245,230000000.0
2006-09-12 14:15:00,1.42239,1.42265,1.42215,1.42241,393100000.0
2006-09-12 14:16:00,1.42238,1.4224,1.42207,1.42213,165400000.0
2006-09-12 14:17:00,1.42208,1.42235,1.42173,1.42212,617300001.0
2006-09-12 14:18:00,1.42196,1.42202,1.42167,1.42202,301900000.0
2006-09-12 14:19:00,1.4219,1.42202,1.42165,1.42187,423100002.0
2006-09-12 14:20:00,1.42186,1.42202,1.42176,1.42202,244000000.0
2006-09-12 14:21:00,1.42194,1.42194,1.42169,1.42169,321000000.0
2006-09-12 14:22:00,1.42187,1.42194,1.42159,1.42177,625100000.0
2006-09-12 14:23:00,1.42223,1.4223,1.42187,1.42197,140700000.0
2006-09-12 14:24:00,1.42183,1.42212,1.4218,1.42181,447300001.0
2006-09-12 14:25:00,1.42187,1.42204,1.42174,1.42203,491700000.0
2006-09-12 14:26:00,1.42201,1.42204,1.42175,1.422,603400002.0
2006-09-12 14:27:00,1.42211,1.42225,1.42187,1.42206,397500000.0
2006-09-12 14:28:00,1.42184,1.42184,1.42099,1.4215,50600001.0
2006-09-12 14:29:00,1.42155,1.42219,1.42155,1.42219,34400000.0
2006-09-12 14:30:00,1.42175,1.4245,1.42175,1.4245,37000000.0
2006-09-12 14:31:00,1.42385,1.42481,1.42358,1.42466,30400000.0
2006-09-12 14:32:00,1.42451,1.42451,1.42401,1.42421,46700001.0
2006-09-12 14:33:00,1.42374,1.42455,1.42341,1.42396,34200000.0
2006-09-12 14:34:00,1.42391,1.42391,1.42269,1.42281,40200000.0
2006-09-12 14:35:00,1.42305,1.42305,1.42223,1.42223,40900000.0
2006-09-12 14:36:00,1.42234,1.42235,1.42178,1.42178,59800001.0
2006-09-12 14:37:00,1.42217,1.42227,1.42204,1.42225,37600000.0
2006-09-12 14:38:00,1.42245,1.42252,1.42215,1.42252,34600000.0
2006-09-12 14:39:00,1.42238,1.42238,1.42151,1.42201,33700000.0
2006-09-12 14:40:00,1.42196,1.42233,1.42196,1.42226,31000000.0
2006-09-12 14:41:00,1.42232,1.42276,1.4222,1.42271,41000000.0
2006-09-12 14:42:00,1.42258,1.42272,1.42205,1.42205,41600000.0
2006-09-12 14:43:00,1.42222,1.42269,1.42175,1.42248,56400000.0
2006-09-12 14:44:00,1.4224,1.42299,1.4224,1.42274,50200000.0
2006-09-12 14:45:00,1.42262,1.42286,1.42246,1.42256,39400000.0
2006-09-12 14:46:00,1.42273,1.42306,1.42245,1.4227,35000000.0
2006-09-12 14:47:00,1.42257,1.42281,1.42248,1.42263,40100000.0
2006-09-12 14:48:00,1.4224,1.42258,1.42218,1.42258,39700000.0
2006-09-12 14:49:00,1.42242,1.42268,1.42203,1.42203,65400000.0
2006-09-12 14:50:00,1.42196,1.42216,1.42168,1.42212,24200000.0
2006-09-12 14:51:00,1.42209,1.42265,1.42196,1.42251,23000000.0
2006-09-12 14:52:00,1.42248,1.42304,1.42248,1.42296,44600000.0
2006-09-12 14:53:00,1.42279,1.42279,1.42235,1.42235,44400001.0
2006-09-12 14:54:00,1.42262,1.42277,1.42213,1.42239,37600000.0
2006-09-12 14:55:00,1.42289,1.42313,1.42278,1.42301,31800000.0
2006-09-12 14:56:00,1.42344,1.42353,1.42304,1.42323,29200000.0
2006-09-12 14:57:00,1.42306,1.42309,1.42271,1.4229,41600000.0
2006-09-12 14:58:00,1.42277,1.42302,1.4225,1.4226,39000000.0
2006-09-12 14:59:00,1.42284,1.42304,1.42273,1.42286,52000000.0
2006-09-12 15:00:00,1.4229,1.423,1.42263,1.42263,34400000.0
2006-09-12 15:01:00,1.42303,1.42338,1.42284,1.42314,26200000.0
2006-09-12 15:02:00,1.42319,1.42321,1.42302,1.42308,34000000.0
2006-09-12 15:03:00,1.42291,1.42303,1.42264,1.42268,33100000.0
2006-09-12 15:04:00,1.42271,1.42289,1.42256,1.42282,73600001.0
2006-09-12 15:05:00,1.42262,1.42275,1.42245,1.42249,48900000.0
2006-09-12 15:06:00,1.42246,1.4225,1.42206,1.4225,49100000.0
2006-09-12 15:07:00,1.42287,1.42315,1.42265,1.4228,48300000.0
2006-09-12 15:08:00,1.42259,1.42309,1.42259,1.42309,63400000.0
2006-09-12 15:09:00,1.42295,1.42295,1.42232,1.42261,88400002.0
2006-09-12 15:10:00,1.42253,1.4226,1.42231,1.42241,46100000.0
2006-09-12 15:11:00,1.42227,1.42246,1.42211,1.42216,31500000.0
2006-09-12 15:12:00,1.42198,1.42234,1.42198,1.42217,33500000.0
2006-09-12 15:13:00,1.42235,1.42239,1.42225,1.42227,35000000.0
2006-09-12 15:14:00,1.42197,1.42228,1.42197,1.42225,24200000.0
2006-09-12 15:15:00,1.42251,1.42287,1.42231,1.42269,50100000.0
2006-09-12 15:16:00,1.42266,1.42275,1.42239,1.42239,35000000.0
2006-09-12 15:17:00,1.42221,1.4223,1.42202,1.4223,45600000.0
2006-09-12 15:18:00,1.42236,1.42263,1.42223,1.42263,45500000.0
2006-09-12 15:19:00,1.42268,1.42268,1.42236,1.42236,20800000.0
2006-09-12 15:20:00,1.42241,1.42256,1.42229,1.42239,45400000.0
2006-09-12 15:21:00,1.42207,1.42207,1.42129,1.42132,38100000.0
2006-09-12 15:22:00,1.42114,1.42146,1.42114,1.42119,48700000.0
2006-09-12 15:23:00,1.42122,1.42122,1.42047,1.42059,34800000.0
2006-09-12 15:24:00,1.42066,1.4208,1.42045,1.4208,38800000.0
2006-09-12 15:25:00,1.42068,1.42124,1.42058,1.42085,30600000.0
2006-09-12 15:26:00,1.42089,1.42096,1.42074,1.42096,30600000.0
2006-09-12 15:27:00,1.42107,1.42127,1.42097,1.42109,54900000.0
2006-09-12 15:28:00,1.42107,1.42141,1.42107,1.42126,45500000.0
2006-09-12 15:29:00,1.42124,1.42136,1.42118,1.4212,42400000.0
2006-09-12 15:30:00,1.4212,1.42149,1.42081,1.42149,23200000.0
2006-09-12 15:31:00,1.42166,1.42187,1.42152,1.42152,41500000.0
2006-09-12 15:32:00,1.42127,1.4213,1.4209,1.42103,32400000.0
2006-09-12 15:33:00,1.42101,1.42101,1.42026,1.4208,39800000.0
2006-09-12 15:34:00,1.42085,1.42086,1.42043,1.42053,34200000.0
2006-09-12 15:35:00,1.42062,1.42105,1.42062,1.42076,34000000.0
2006-09-12 15:36:00,1.42098,1.42102,1.42054,1.42054,52600000.0
2006-09-12 15:37:00,1.42081,1.4212,1.42048,1.4212,50300000.0
2006-09-12 15:38:00,1.42118,1.42175,1.42116,1.42156,48800001.0
2006-09-12 15:39:00,1.42161,1.42161,1.42103,1.42118,21800000.0
2006-09-12 15:40:00,1.42146,1.42146,1.42102,1.42102,58400002.0
2006-09-12 15:41:00,1.42106,1.42131,1.42096,1.42125,57700000.0
2006-09-12 15:42:00,1.42123,1.42136,1.42074,1.42096,20800000.0
2006-09-12 15:43:00,1.42104,1.42117,1.42076,1.42113,45000000.0
2006-09-12 15:44:00,1.42121,1.42128,1.42075,1.42106,27500000.0
2006-09-12 15:45:00,1.42117,1.42139,1.42105,1.42135,51600000.0
2006-09-12 15:46:00,1.42129,1.42142,1.42121,1.42125,35200000.0
2006-09-12 15:47:00,1.42119,1.42134,1.42096,1.42124,45000000.0
2006-09-12 15:48:00,1.42113,1.42124,1.42078,1.42124,25400000.0
2006-09-12 15:49:00,1.42134,1.42143,1.42114,1.42141,51200000.0
2006-09-12 15:50:00,1.42134,1.42148,1.42106,1.42109,23000000.0
2006-09-12 15:51:00,1.42104,1.42119,1.42101,1.42101,32200000.0
2006-09-12 15:52:00,1.42085,1.42091,1.42067,1.42071,44400000.0
2006-09-12 15:53:00,1.42068,1.42086,1.42053,1.42065,34600000.0
2006-09-12 15:54:00,1.42055,1.42062,1.42035,1.42041,37400000.0
2006-09-12 15:55:00,1.42063,1.42083,1.42055,1.4206,30200000.0
2006-09-12 15:56:00,1.42049,1.4205,1.41996,1.42017,50700000.0
2006-09-12 15:57:00,1.42008,1.42033,1.42007,1.42007,20800000.0
2006-09-12 15:58:00,1.42001,1.42001,1.41962,1.41962,38900000.0
2006-09-12 15:59:00,1.41945,1.4195,1.4193,1.41942,58500000.0
2006-09-12 16:00:00,1.41977,1.41995,1.41967,1.41989,33000000.0
2006-09-12 16:01:00,1.42009,1.42041,1.42001,1.42027,34500000.0
2006-09-12 16:02:00,1.42005,1.42018,1.41969,1.42018,33600001.0
2006-09-12 16:03:00,1.41996,1.42013,1.41974,1.41974,40400000.0
2006-09-12 16:04:00,1.4195,1.41982,1.41947,1.41967,44500000.0
2006-09-12 16:05:00,1.4197,1.4197,1.41946,1.4197,36800000.0
2006-09-12 16:06:00,1.41967,1.41977,1.4195,1.41954,37200000.0
2006-09-12 16:07:00,1.41954,1.41979,1.41954,1.41969,57200000.0
2006-09-12 16:08:00,1.41974,1.41974,1.41943,1.41957,35700000.0
2006-09-12 16:09:00,1.41939,1.41939,1.41912,1.41925,40600000.0
2006-09-12 16:10:00,1.41922,1.41927,1.41895,1.41919,41300000.0
2006-09-12 16:11:00,1.41892,1.41919,1.41892,1.41906,25200000.0
2006-09-12 16:12:00,1.41898,1.41898,1.41864,1.41884,44900000.0
2006-09-12 16:13:00,1.4184,1.41879,1.41801,1.41861,33200000.0
2006-09-12 16:14:00,1.41844,1.41874,1.41843,1.41874,35800001.0
2006-09-12 16:15:00,1.4185,1.41868,1.41815,1.41835,32800000.0
2006-09-12 16:16:00,1.41824,1.4184,1.41794,1.41806,39800000.0
2006-09-12 16:17:00,1.41811,1.41822,1.41782,1.41792,30400000.0
2006-09-12 16:18:00,1.41797,1.41797,1.41765,1.41775,45600001.0
2006-09-12 16:19:00,1.41815,1.41839,1.41806,1.41827,46900000.0
2006-09-12 16:20:00,1.41817,1.41826,1.41808,1.41813,38000000.0
2006-09-12 16:21:00,1.41798,1.41824,1.41788,1.41805,43600000.0
2006-09-12 16:22:00,1.41795,1.41827,1.41794,1.41825,49200000.0
2006-09-12 16:23:00,1.41824,1.41824,1.41788,1.41808,39000000.0
2006-09-12 16:24:00,1.41809,1.41809,1.41767,1.41772,23200000.0
2006-09-12 16:25:00,1.4179,1.4179,1.41726,1.41767,47200000.0
2006-09-12 16:26:00,1.41769,1.41781,1.41744,1.41745,43100000.0
2006-09-12 16:27:00,1.41743,1.41796,1.41743,1.41769,39400001.0
2006-09-12 16:28:00,1.41801,1.41831,1.41785,1.41785,62200001.0
2006-09-12 16:29:00,1.41795,1.41796,1.41756,1.41761,35600000.0
2006-09-12 16:30:00,1.41755,1.41755,1.41713,1.41728,54700000.0
2006-09-12 16:31:00,1.41748,1.41755,1.41737,1.41737,47200000.0
2006-09-12 16:32:00,1.4174,1.4174,1.41679,1.41707,40400001.0
2006-09-12 16:33:00,1.41716,1.41725,1.41703,1.41709,33600000.0
2006-09-12 16:34:00,1.41721,1.41732,1.41696,1.41702,39800000.0
2006-09-12 16:35:00,1.41718,1.41719,1.41673,1.41688,28800000.0
2006-09-12 16:36:00,1.41659,1.41672,1.4161,1.41639,42600000.0
2006-09-12 16:37:00,1.41647,1.41647,1.41601,1.41617,36400000.0
2006-09-12 16:38:00,1.41584,1.416,1.41552,1.41554,33600000.0
2006-09-12 16:39:00,1.4155,1.41605,1.41538,1.41605,42000001.0
2006-09-12 16:40:00,1.41593,1.41615,1.4159,1.41615,34000000.0
2006-09-12 16:41:00,1.41576,1.4164,1.41576,1.41605,49600000.0
2006-09-12 16:42:00,1.41616,1.41616,1.4157,1.4157,31800000.0
2006-09-12 16:43:00,1.41545,1.41579,1.41538,1.41579,66000000.0
2006-09-12 16:44:00,1.41594,1.41605,1.41552,1.41599,35000000.0
2006-09-12 16:45:00,1.41571,1.41607,1.4156,1.41587,41400000.0
2006-09-12 16:46:00,1.41598,1.41598,1.41573,1.41578,45600000.0
2006-09-12 16:47:00,1.4159,1.41625,1.4159,1.41604,57000001.0
2006-09-12 16:48:00,1.41632,1.41643,1.4161,1.41636,29000000.0
2006-09-12 16:49:00,1.41636,1.41639,1.41606,1.41636,40200000.0
2006-09-12 16:50:00,1.41633,1.41633,1.41603,1.41606,40200000.0
2006-09-12 16:51:00,1.41588,1.41592,1.41561,1.41575,25200000.0
2006-09-12 16:52:00,1.41565,1.41565,1.41515,1.4155,42500000.0
2006-09-12 16:53:00,1.41569,1.41614,1.41552,1.41603,63400001.0
2006-09-12 16:54:00,1.41594,1.41619,1.41592,1.41619,34800000.0
2006-09-12 16:55:00,1.41654,1.4166,1.41622,1.41649,19000000.0
2006-09-12 16:56:00,1.41655,1.41664,1.41643,1.41657,37900000.0
2006-09-12 16:57:00,1.41663,1.41683,1.41651,1.41682,36500000.0
2006-09-12 16:58:00,1.41699,1.41727,1.41698,1.417,27800000.0
2006-09-12 16:59:00,1.4172,1.41726,1.4168,1.41697,37600000.0
2006-09-12 17:00:00,1.41642,1.41688,1.41642,1.41659,43700000.0
2006-09-12 17:01:00,1.41635,1.41708,1.41632,1.41708,66900000.0
2006-09-12 17:02:00,1.41698,1.4172,1.41688,1.41719,43100000.0
2006-09-12 17:03:00,1.41714,1.41746,1.417,1.41746,46600000.0
2006-09-12 17:04:00,1.41737,1.41752,1.41714,1.41737,22000000.0
2006-09-12 17:05:00,1.41716,1.4174,1.41685,1.4174,36000000.0
2006-09-12 17:06:00,1.41728,1.41737,1.41706,1.41737,37800000.0
2006-09-12 17:07:00,1.41749,1.4178,1.41732,1.4177,56300000.0
2006-09-12 17:08:00,1.41767,1.41793,1.4176,1.41793,39600000.0
2006-09-12 17:09:00,1.41772,1.4178,1.41754,1.4178,27800000.0
2006-09-12 17:10:00,1.41766,1.41781,1.41765,1.41765,46100000.0
2006-09-12 17:11:00,1.41767,1.41783,1.4176,1.4177,47400000.0
2006-09-12 17:12:00,1.41771,1.41775,1.41733,1.41736,27800000.0
2006-09-12 17:13:00,1.41719,1.41734,1.41703,1.41727,41000001.0
2006-09-12 17:14:00,1.41702,1.41738,1.417,1.417,36000000.0
2006-09-12 17:15:00,1.41742,1.4175,1.41717,1.41717,35400000.0
2006-09-12 17:16:00,1.41737,1.41766,1.41737,1.41754,52400000.0
2006-09-12 17:17:00,1.41759,1.41778,1.41736,1.41774,48200000.0
2006-09-12 17:18:00,1.41793,1.41802,1.41771,1.41802,58400000.0
2006-09-12 17:19:00,1.4179,1.41812,1.41789,1.41802,38500000.0
2006-09-12 17:20:00,1.41804,1.41804,1.41775,1.41793,51800001.0
2006-09-12 17:21:00,1.41821,1.41828,1.41779,1.41811,37400000.0
2006-09-12 17:22:00,1.41805,1.41852,1.41805,1.41842,65700001.0
2006-09-12 17:23:00,1.41803,1.41833,1.41803,1.41833,24800000.0
2006-09-12 17:24:00,1.41837,1.41857,1.41819,1.41843,38000000.0
2006-09-12 17:25:00,1.41849,1.41876,1.41831,1.41847,38200000.0
2006-09-12 17:26:00,1.4184,1.4184,1.4182,1.41826,44400001.0
2006-09-12 17:27:00,1.41837,1.41841,1.41813,1.41819,52700000.0
2006-09-12 17:28:00,1.4184,1.41851,1.41826,1.41837,37600000.0
2006-09-12 17:29:00,1.41835,1.41852,1.41797,1.41849,60200001.0
2006-09-12 17:30:00,1.41853,1.41856,1.41799,1.41842,48800000.0
2006-09-12 17:31:00,1.41856,1.41884,1.41855,1.4187,27300000.0
2006-09-12 17:32:00,1.41848,1.41868,1.41848,1.41857,57800000.0
2006-09-12 17:33:00,1.41852,1.41852,1.41808,1.4184,52200000.0
2006-09-12 17:34:00,1.41835,1.41859,1.41829,1.41853,28800000.0
2006-09-12 17:35:00,1.41845,1.41848,1.41832,1.41848,16800000.0
2006-09-12 17:36:00,1.41859,1.41861,1.41838,1.41856,37600000.0
2006-09-12 17:37:00,1.41862,1.41868,1.41808,1.41866,48300000.0
2006-09-12 17:38:00,1.41851,1.4188,1.41838,1.41838,119200001.0
2006-09-12 17:39:00,1.41871,1.41874,1.41856,1.41867,32600000.0
2006-09-12 17:40:00,1.41849,1.4188,1.41849,1.4188,51100000.0
2006-09-12 17:41:00,1.41898,1.41898,1.41868,1.4188,47000000.0
2006-09-12 17:42:00,1.41889,1.41917,1.41858,1.41917,23000000.0
2006-09-12 17:43:00,1.41935,1.41951,1.41922,1.41928,67400000.0
2006-09-12 17:44:00,1.41917,1.41917,1.41906,1.41906,24200000.0
2006-09-12 17:45:00,1.41928,1.41936,1.41913,1.41936,36300000.0
2006-09-12 17:46:00,1.4194,1.41967,1.41913,1.41967,30800000.0
2006-09-12 17:47:00,1.41971,1.42025,1.41971,1.41993,37600000.0
2006-09-12 17:48:00,1.41992,1.42012,1.41954,1.42012,52900000.0
2006-09-12 17:49:00,1.42003,1.42003,1.41928,1.41966,53900000.0
2006-09-12 17:50:00,1.41972,1.41989,1.41958,1.41989,44900000.0
2006-09-12 17:51:00,1.41985,1.42002,1.41961,1.41961,35600000.0
2006-09-12 17:52:00,1.41991,1.42006,1.41982,1.4199,21000000.0
2006-09-12 17:53:00,1.41978,1.41988,1.41963,1.41983,33800001.0
2006-09-12 17:54:00,1.41969,1.42006,1.41938,1.4197,37900000.0
2006-09-12 17:55:00,1.41978,1.42017,1.41943,1.42009,42400000.0
2006-09-12 17:56:00,1.41987,1.42004,1.41986,1.41986,25400000.0
2006-09-12 17:57:00,1.41984,1.42001,1.41938,1.41981,56200001.0
2006-09-12 17:58:00,1.41985,1.41987,1.41969,1.41986,33200000.0
2006-09-12 17:59:00,1.41943,1.41959,1.41928,1.41928,50800000.0
2006-09-12 18:00:00,1.41944,1.41944,1.4192,1.41938,63000001.0
2006-09-12 18:01:00,1.41966,1.41987,1.41933,1.41962,35000000.0
2006-09-12 18:02:00,1.41975,1.4201,1.41975,1.42004,49900000.0
2006-09-12 18:03:00,1.41994,1.42027,1.41991,1.41991,40100000.0
2006-09-12 18:04:00,1.42013,1.42013,1.41976,1.41976,42400000.0
2006-09-12 18:05:00,1.41978,1.41991,1.41965,1.41991,37800000.0
2006-09-12 18:06:00,1.41993,1.42009,1.41963,1.41977,42800000.0
2006-09-12 18:07:00,1.41988,1.41988,1.41951,1.41953,43000000.0
2006-09-12 18:08:00,1.41937,1.41969,1.41937,1.41956,37000000.0
2006-09-12 18:09:00,1.41958,1.41968,1.41942,1.41945,37900000.0
2006-09-12 18:10:00,1.41942,1.41947,1.41902,1.41914,32300000.0
2006-09-12 18:11:00,1.41925,1.41925,1.41898,1.41902,53000000.0
2006-09-12 18:12:00,1.41896,1.41904,1.41872,1.41872,19000000.0
2006-09-12 18:13:00,1.41865,1.41882,1.41853,1.4187,42600000.0
2006-09-12 18:14:00,1.41803,1.41873,1.41803,1.41867,17400000.0
2006-09-12 18:15:00,1.41842,1.41856,1.41826,1.41838,48000000.0
2006-09-12 18:16:00,1.41843,1.41843,1.41813,1.41816,54000001.0
2006-09-12 18:17:00,1.4183,1.41833,1.41801,1.41809,39500000.0
2006-09-12 18:18:00,1.41811,1.41834,1.41806,1.41817,40000000.0
2006-09-12 18:19:00,1.41822,1.41823,1.41807,1.41814,49600000.0
2006-09-12 18:20:00,1.41808,1.4182,1.41795,1.41795,52700001.0
2006-09-12 18:21:00,1.41791,1.41833,1.41785,1.41819,37800000.0
2006-09-12 18:22:00,1.41826,1.41849,1.41826,1.4183,30400000.0
2006-09-12 18:23:00,1.41815,1.4183,1.41814,1.4182,34800000.0
2006-09-12 18:24:00,1.41822,1.41835,1.4181,1.41814,63600001.0
2006-09-12 18:25:00,1.41842,1.41861,1.41813,1.41848,35800000.0
2006-09-12 18:26:00,1.4185,1.41864,1.41844,1.41853,25400000.0
2006-09-12 18:27:00,1.41828,1.41859,1.41803,1.41859,46000001.0
2006-09-12 18:28:00,1.41839,1.41848,1.41834,1.41836,52000000.0
2006-09-12 18:29:00,1.41825,1.41839,1.41814,1.41828,40800000.0
2006-09-12 18:30:00,1.41839,1.41839,1.41813,1.41813,50700000.0
2006-09-12 18:31:00,1.4183,1.41847,1.41824,1.41838,38800000.0
2006-09-12 18:32:00,1.41842,1.41845,1.41816,1.41834,34200000.0
2006-09-12 18:33:00,1.41834,1.41841,1.41797,1.4181,39600000.0
2006-09-12 18:34:00,1.41819,1.41819,1.41791,1.41808,41000000.0
2006-09-12 18:35:00,1.41809,1.41822,1.418,1.41813,30200000.0
2006-09-12 18:36:00,1.418,1.41823,1.41798,1.41798,51700000.0
2006-09-12 18:37:00,1.41805,1.41817,1.41798,1.41817,33400000.0
2006-09-12 18:38:00,1.41807,1.41829,1.41795,1.41829,19800000.0
2006-09-12 18:39:00,1.41814,1.41856,1.41814,1.41851,23000000.0
2006-09-12 18:40:00,1.4185,1.41852,1.41804,1.41808,31500000.0
2006-09-12 18:41:00,1.41819,1.41842,1.41819,1.41831,25200000.0
2006-09-12 18:42:00,1.41823,1.41834,1.41807,1.41834,48100000.0
2006-09-12 18:43:00,1.41824,1.41851,1.41816,1.41817,50600001.0
2006-09-12 18:44:00,1.41816,1.4182,1.41805,1.41805,50300000.0
2006-09-12 18:45:00,1.41824,1.4183,1.41795,1.41795,54400000.0
2006-09-12 18:46:00,1.4181,1.4181,1.41781,1.41781,23200000.0
2006-09-12 18:47:00,1.41761,1.41771,1.41757,1.4176,22000000.0
2006-09-12 18:48:00,1.4176,1.41785,1.41746,1.41772,31600000.0
2006-09-12 18:49:00,1.41783,1.41792,1.4176,1.41777,25500000.0
2006-09-12 18:50:00,1.41794,1.41812,1.41785,1.41799,40000000.0
2006-09-12 18:51:00,1.41791,1.41802,1.41782,1.41785,55600000.0
2006-09-12 18:52:00,1.41756,1.41787,1.41756,1.41776,35300000.0
2006-09-12 18:53:00,1.41788,1.41803,1.41788,1.41788,47600000.0
2006-09-12 18:54:00,1.41798,1.41801,1.41768,1.41801,32200000.0
2006-09-12 18:55:00,1.41781,1.41802,1.41781,1.418,26000000.0
2006-09-12 18:56:00,1.41772,1.4179,1.4175,1.4175,36400000.0
2006-09-12 18:57:00,1.41789,1.4181,1.41787,1.41804,34600000.0
2006-09-12 18:58:00,1.41809,1.41818,1.41793,1.41793,39000000.0
2006-09-12 18:59:00,1.41813,1.41833,1.41801,1.41812,37800000.0
2006-09-12 19:00:00,1.41821,1.41821,1.41782,1.4182,31600000.0
2006-09-12 19:01:00,1.41834,1.41845,1.4181,1.4182,47200000.0
2006-09-12 19:02:00,1.41814,1.41828,1.41804,1.41828,35600000.0
2006-09-12 19:03:00,1.41805,1.41822,1.41786,1.41819,31400000.0
2006-09-12 19:04:00,1.41809,1.41818,1.4179,1.41813,64200000.0
2006-09-12 19:05:00,1.4183,1.41842,1.41818,1.41829,42000000.0
2006-09-12 19:06:00,1.41834,1.41834,1.41817,1.41821,23000000.0
2006-09-12 19:07:00,1.41804,1.41822,1.41799,1.4182,70200001.0
2006-09-12 19:08:00,1.41794,1.41824,1.41794,1.41813,39400001.0
2006-09-12 19:09:00,1.41816,1.41816,1.41793,1.41801,36600000.0
2006-09-12 19:10:00,1.41819,1.41834,1.41786,1.41786,52000000.0
2006-09-12 19:11:00,1.41819,1.41825,1.41804,1.41818,32600000.0
2006-09-12 19:12:00,1.41797,1.41828,1.41797,1.41821,34200000.0
2006-09-12 19:13:00,1.41812,1.41818,1.41799,1.41813,42400000.0
2006-09-12 19:14:00,1.41794,1.41812,1.41781,1.41812,36800000.0
2006-09-12 19:15:00,1.41809,1.41819,1.41791,1.41807,29800000.0
2006-09-12 19:16:00,1.41776,1.41812,1.41776,1.41802,50000000.0
2006-09-12 19:17:00,1.41797,1.41806,1.41783,1.41792,44400000.0
2006-09-12 19:18:00,1.418,1.41805,1.41786,1.41804,29200000.0
2006-09-12 19:19:00,1.41809,1.41809,1.4176,1.41798,56700001.0
2006-09-12 19:20:00,1.41798,1.41808,1.41773,1.41798,42400000.0
2006-09-12 19:21:00,1.41783,1.41825,1.41783,1.41823,30600000.0
2006-09-12 19:22:00,1.41838,1.41845,1.41801,1.41832,49600000.0
2006-09-12 19:23:00,1.41822,1.41851,1.41801,1.41834,52400001.0
2006-09-12 19:24:00,1.41831,1.41835,1.41808,1.4183,47000000.0
2006-09-12 19:25:00,1.41848,1.41862,1.41834,1.41862,21200000.0
2006-09-12 19:26:00,1.41856,1.41889,1.41841,1.41889,42200000.0
2006-09-12 19:27:00,1.41898,1.41911,1.41876,1.41911,32800000.0
2006-09-12 19:28:00,1.41919,1.41941,1.41909,1.41918,46600001.0
2006-09-12 19:29:00,1.41901,1.41929,1.41878,1.41927,42200001.0
2006-09-12 19:30:00,1.41929,1.41938,1.41917,1.41917,39100000.0
2006-09-12 19:31:00,1.41918,1.41918,1.41904,1.41914,56800000.0
2006-09-12 19:32:00,1.41905,1.41928,1.41891,1.41919,34000000.0
2006-09-12 19:33:00,1.41931,1.41943,1.41913,1.41938,45000000.0
2006-09-12 19:34:00,1.41946,1.41978,1.41946,1.41959,25600000.0
2006-09-12 19:35:00,1.41946,1.4196,1.41913,1.4196,43700000.0
2006-09-12 19:36:00,1.41958,1.41966,1.41926,1.41943,38800000.0
2006-09-12 19:37:00,1.41941,1.41941,1.41886,1.41886,31100000.0
2006-09-12 19:38:00,1.41895,1.4193,1.41895,1.41901,31000000.0
2006-09-12 19:39:00,1.41928,1.41941,1.41915,1.41941,33300000.0
2006-09-12 19:40:00,1.41926,1.41942,1.41912,1.41925,55200000.0
2006-09-12 19:41:00,1.41921,1.4194,1.41916,1.4194,55300000.0
2006-09-12 19:42:00,1.41932,1.41958,1.41922,1.41958,49000001.0
2006-09-12 19:43:00,1.41948,1.41948,1.41902,1.4193,31400000.0
2006-09-12 19:44:00,1.41928,1.41952,1.4192,1.41952,33800000.0
2006-09-12 19:45:00,1.4195,1.41976,1.4195,1.41966,37200000.0
2006-09-12 19:46:00,1.41976,1.4199,1.4194,1.4194,51600000.0
2006-09-12 19:47:00,1.41968,1.41985,1.41961,1.41985,45300000.0
2006-09-12 19:48:00,1.41992,1.41996,1.41981,1.41993,61200000.0
2006-09-12 19:49:00,1.41979,1.41992,1.41967,1.41967,30600000.0
2006-09-12 19:50:00,1.41994,1.41994,1.41967,1.41987,44800000.0
2006-09-12 19:51:00,1.41966,1.41991,1.41966,1.41985,61600000.0
2006-09-12 19:52:00,1.41988,1.42023,1.41987,1.42004,40900000.0
2006-09-12 19:53:00,1.42019,1.42039,1.41997,1.42014,62000000.0
2006-09-12 19:54:00,1.42018,1.42022,1.4201,1.42022,42400000.0
2006-09-12 19:55:00,1.42032,1.42057,1.42032,1.42055,31900000.0
2006-09-12 19:56:00,1.42068,1.42098,1.42055,1.42069,28400000.0
2006-09-12 19:57:00,1.42078,1.4209,1.4207,1.42085,30400000.0
2006-09-12 19:58:00,1.42072,1.42076,1.42062,1.42062,30400000.0
2006-09-12 19:59:00,1.42071,1.42081,1.4206,1.42065,38300000.0
2006-09-12 20:00:00,1.42075,1.42107,1.42063,1.42063,59000000.0
2006-09-12 20:01:00,1.421,1.42128,1.42098,1.42103,50200001.0
2006-09-12 20:02:00,1.42109,1.42109,1.42078,1.42078,37600000.0
2006-09-12 20:03:00,1.42082,1.42082,1.42045,1.42045,22000000.0
2006-09-12 20:04:00,1.42044,1.42095,1.42019,1.4208,45100000.0
2006-09-12 20:05:00,1.42087,1.42112,1.42065,1.42076,42600000.0
2006-09-12 20:06:00,1.42095,1.42121,1.42088,1.42098,41000000.0
2006-09-12 20:07:00,1.42094,1.42113,1.42082,1.42104,47700001.0
2006-09-12 20:08:00,1.42101,1.42101,1.42058,1.42068,23200000.0
2006-09-12 20:09:00,1.42066,1.42072,1.4206,1.42072,41600000.0
2006-09-12 20:10:00,1.42042,1.42092,1.42042,1.42086,65400000.0
2006-09-12 20:11:00,1.4209,1.4209,1.42063,1.4207,28400000.0
2006-09-12 20:12:00,1.42074,1.42074,1.42009,1.42055,49200000.0
2006-09-12 20:13:00,1.42057,1.42057,1.42025,1.4204,27800000.0
2006-09-12 20:14:00,1.42048,1.42063,1.42002,1.42063,42600000.0
2006-09-12 20:15:00,1.42071,1.42089,1.42069,1.42074,38500000.0
2006-09-12 20:16:00,1.42064,1.42076,1.4203,1.4203,60400001.0
2006-09-12 20:17:00,1.4199,1.42017,1.41974,1.42003,37200000.0
2006-09-12 20:18:00,1.41994,1.42002,1.41985,1.41988,37800000.0
2006-09-12 20:19:00,1.42005,1.42009,1.41994,1.42001,43400000.0
2006-09-12 20:20:00,1.42004,1.42022,1.41995,1.42022,24600000.0
2006-09-12 20:21:00,1.41997,1.42018,1.41994,1.41994,35000000.0
2006-09-12 20:22:00,1.41993,1.41993,1.41972,1.41987,33000000.0
2006-09-12 20:23:00,1.41991,1.42008,1.41973,1.41999,43200000.0
2006-09-12 20:24:00,1.42014,1.42014,1.41988,1.41992,25600000.0
2006-09-12 20:25:00,1.42023,1.42023,1.41991,1.42,44200000.0
2006-09-12 20:26:00,1.4201,1.42023,1.41988,1.42019,34600000.0
2006-09-12 20:27:00,1.4205,1.4205,1.41993,1.42018,35900000.0
2006-09-12 20:28:00,1.42025,1.42046,1.42022,1.42042,33000000.0
2006-09-12 20:29:00,1.42042,1.42043,1.4199,1.42018,34600000.0
2006-09-12 20:30:00,1.42024,1.42036,1.42024,1.42036,33200000.0
2006-09-12 20:31:00,1.42028,1.4203,1.41979,1.4203,35000000.0
2006-09-12 20:32:00,1.42004,1.42052,1.41981,1.42052,38700000.0
2006-09-12 20:33:00,1.42058,1.42058,1.42026,1.42055,44400000.0
2006-09-12 20:34:00,1.42066,1.42069,1.42044,1.42057,49100000.0
2006-09-12 20:35:00,1.42045,1.4206,1.42035,1.42039,43800001.0
2006-09-12 20:36:00,1.42038,1.42059,1.42027,1.42045,49000000.0
2006-09-12 20:37:00,1.42049,1.42051,1.42021,1.42051,33800000.0
2006-09-12 20:38:00,1.42062,1.42065,1.42036,1.42054,37600000.0
2006-09-12 20:39:00,1.42046,1.42068,1.42014,1.42047,46400000.0
2006-09-12 20:40:00,1.42051,1.42076,1.42044,1.42044,40400000.0
2006-09-12 20:41:00,1.42046,1.42054,1.42017,1.42051,47200000.0
2006-09-12 20:42:00,1.42048,1.42048,1.41996,1.42039,82400002.0
2006-09-12 20:43:00,1.4203,1.42048,1.42003,1.42003,35600000.0
2006-09-12 20:44:00,1.42043,1.42046,1.42009,1.42036,43000000.0
2006-09-12 20:45:00,1.42013,1.4204,1.4201,1.4201,42200000.0
2006-09-12 20:46:00,1.42031,1.4205,1.42025,1.4205,40800000.0
2006-09-12 20:47:00,1.42055,1.42065,1.42022,1.42047,41400000.0
2006-09-12 20:48:00,1.42048,1.42059,1.42036,1.42042,42500000.0
2006-09-12 20:49:00,1.42021,1.42048,1.42021,1.42048,27000000.0
2006-09-12 20:50:00,1.4204,1.4204,1.4202,1.42037,21800000.0
2006-09-12 20:51:00,1.42021,1.42048,1.42021,1.42033,35600000.0
2006-09-12 20:52:00,1.42031,1.42081,1.42022,1.42078,23200000.0
2006-09-12 20:53:00,1.4204,1.42058,1.4204,1.42047,41200000.0
2006-09-12 20:54:00,1.42002,1.42038,1.42002,1.42038,55800000.0
2006-09-12 20:55:00,1.42046,1.42071,1.42036,1.42068,52400000.0
2006-09-12 20:56:00,1.42054,1.42054,1.42035,1.42036,36100000.0
2006-09-12 20:57:00,1.42033,1.4205,1.42033,1.42039,34900000.0
2006-09-12 20:58:00,1.42047,1.42066,1.42023,1.42051,39600000.0
2006-09-12 20:59:00,1.42062,1.42071,1.42043,1.42055,36400000.0
2006-09-12 21:00:00,1.42038,1.4205,1.42011,1.42039,28200000.0
2006-09-12 21:01:00,1.42034,1.42058,1.41994,1.41994,35600000.0
2006-09-12 21:02:00,1.4202,1.42041,1.41988,1.42041,64700000.0
2006-09-12 21:03:00,1.42034,1.42036,1.42011,1.42011,21200000.0
2006-09-12 21:04:00,1.42023,1.42025,1.42008,1.42022,25200000.0
2006-09-12 21:05:00,1.42007,1.4204,1.42007,1.42017,46700000.0
2006-09-12 21:06:00,1.42025,1.42025,1.41999,1.42024,48400000.0
2006-09-12 21:07:00,1.42027,1.42027,1.4201,1.42015,29200000.0
2006-09-12 21:08:00,1.42007,1.4203,1.42007,1.4203,41400000.0
2006-09-12 21:09:00,1.42033,1.42033,1.42008,1.42026,36600000.0
2006-09-12 21:10:00,1.4203,1.4203,1.42003,1.42013,41200000.0
2006-09-12 21:11:00,1.4201,1.42033,1.4199,1.42003,36600000.0
2006-09-12 21:12:00,1.42,1.42013,1.41991,1.42007,33800000.0
2006-09-12 21:13:00,1.42001,1.42026,1.41999,1.41999,34200000.0
2006-09-12 21:14:00,1.41987,1.42,1.41972,1.41972,47600001.0
2006-09-12 21:15:00,1.41965,1.41987,1.41956,1.41963,62400000.0
2006-09-12 21:16:00,1.41929,1.41977,1.41929,1.41971,36400000.0
2006-09-12 21:17:00,1.41956,1.41984,1.41937,1.41944,35200000.0
2006-09-12 21:18:00,1.41983,1.41983,1.41917,1.41963,30600000.0
2006-09-12 21:19:00,1.41965,1.41965,1.41936,1.41938,40200000.0
2006-09-12 21:20:00,1.41955,1.41983,1.41955,1.41963,60100000.0
2006-09-12 21:21:00,1.41948,1.41983,1.41941,1.41969,40400000.0
2006-09-12 21:22:00,1.41921,1.41972,1.41921,1.41968,41600000.0
2006-09-12 21:23:00,1.41961,1.41961,1.41909,1.41909,48700000.0
2006-09-12 21:24:00,1.41935,1.41966,1.41922,1.41931,37400000.0
2006-09-12 21:25:00,1.41953,1.41973,1.41937,1.41937,49400000.0
2006-09-12 21:26:00,1.4197,1.41988,1.41965,1.41965,31800000.0
2006-09-12 21:27:00,1.41976,1.41987,1.41975,1.41975,30200000.0
2006-09-12 21:28:00,1.41965,1.41985,1.41964,1.41985,27800000.0
2006-09-12 21:29:00,1.42006,1.42011,1.41995,1.42008,27800000.0
2006-09-12 21:30:00,1.42007,1.42028,1.41998,1.42015,41700000.0
2006-09-12 21:31:00,1.42021,1.42021,1.42007,1.4201,44600000.0
2006-09-12 21:32:00,1.42042,1.42051,1.42039,1.42051,31800000.0
2006-09-12 21:33:00,1.42053,1.42064,1.42045,1.42061,23800000.0
2006-09-12 21:34:00,1.42073,1.42073,1.42053,1.42063,32800000.0
2006-09-12 21:35:00,1.42059,1.42072,1.4203,1.42072,34900000.0
2006-09-12 21:36:00,1.42088,1.42092,1.42054,1.42088,32600000.0
2006-09-12 21:37:00,1.42085,1.42085,1.42063,1.42065,30700000.0
2006-09-12 21:38:00,1.42051,1.42052,1.42029,1.42052,42000000.0
2006-09-12 21:39:00,1.42041,1.42068,1.42041,1.4205,28000000.0
2006-09-12 21:40:00,1.42016,1.42042,1.42016,1.42042,36100000.0
2006-09-12 21:41:00,1.42044,1.42065,1.42039,1.42054,40800000.0
2006-09-12 21:42:00,1.42056,1.42068,1.42036,1.42036,72500000.0
2006-09-12 21:43:00,1.42063,1.42069,1.42052,1.42067,34000000.0
2006-09-12 21:44:00,1.42054,1.4207,1.42046,1.42051,40400000.0
2006-09-12 21:45:00,1.42057,1.42068,1.42057,1.42057,18200000.0
2006-09-12 21:46:00,1.42062,1.42072,1.42037,1.42049,36400000.0
2006-09-12 21:47:00,1.42035,1.42062,1.42035,1.4204,33600000.0
2006-09-12 21:48:00,1.42058,1.42079,1.42043,1.42056,57800000.0
2006-09-12 21:49:00,1.42049,1.42052,1.42035,1.42052,30400000.0
2006-09-12 21:50:00,1.42066,1.42073,1.42049,1.42049,40600000.0
2006-09-12 21:51:00,1.42043,1.42064,1.42033,1.42039,37400000.0
2006-09-12 21:52:00,1.42034,1.42049,1.42021,1.42035,45300000.0
2006-09-12 21:53:00,1.42022,1.42022,1.41992,1.41992,26800000.0
2006-09-12 21:54:00,1.41989,1.4203,1.41989,1.42001,54200000.0
2006-09-12 21:55:00,1.42006,1.42017,1.41995,1.42016,44100000.0
2006-09-12 21:56:00,1.42006,1.42011,1.41967,1.42011,39000000.0
2006-09-12 21:57:00,1.42019,1.42023,1.41979,1.42016,37200000.0
2006-09-12 21:58:00,1.4201,1.42022,1.42002,1.42002,33200000.0
2006-09-12 21:59:00,1.42007,1.42034,1.41993,1.4202,56000001.0
2006-09-12 22:00:00,1.4204,1.42048,1.42038,1.42048,47000000.0
2006-09-12 22:01:00,1.42033,1.42054,1.42025,1.42041,85600002.0
2006-09-12 22:02:00,1.42044,1.42044,1.42021,1.42026,53600000.0
2006-09-12 22:03:00,1.42052,1.42057,1.42035,1.42052,29200000.0
2006-09-12 22:04:00,1.42042,1.42042,1.42011,1.42016,23200000.0
2006-09-12 22:05:00,1.42032,1.42032,1.42008,1.42031,43100000.0
2006-09-12 22:06:00,1.42038,1.42038,1.42003,1.42036,54700000.0
2006-09-12 22:07:00,1.42034,1.42053,1.42027,1.42027,28900000.0
2006-09-12 22:08:00,1.41995,1.42034,1.41995,1.42027,37400000.0
2006-09-12 22:09:00,1.42017,1.42037,1.41994,1.42019,19800000.0
2006-09-12 22:10:00,1.42032,1.42053,1.42028,1.42049,45100000.0
2006-09-12 22:11:00,1.42048,1.42066,1.42025,1.42025,37800000.0
2006-09-12 22:12:00,1.42019,1.42034,1.42013,1.42013,61800000.0
2006-09-12 22:13:00,1.42016,1.42021,1.42011,1.4202,37000000.0
2006-09-12 22:14:00,1.41991,1.42029,1.41991,1.42009,59600000.0
2006-09-12 22:15:00,1.42029,1.42038,1.42015,1.42019,48400000.0
2006-09-12 22:16:00,1.42026,1.42056,1.42026,1.42037,50300000.0
2006-09-12 22:17:00,1.42066,1.42069,1.42042,1.4205,25800000.0
2006-09-12 22:18:00,1.42062,1.42062,1.42037,1.42037,28000000.0
2006-09-12 22:19:00,1.42039,1.42053,1.42039,1.42041,29800000.0
2006-09-12 22:20:00,1.42028,1.42028,1.41984,1.42015,49400000.0
2006-09-12 22:21:00,1.42018,1.42022,1.41987,1.42005,38800000.0
2006-09-12 22:22:00,1.42016,1.42017,1.41989,1.42002,49200000.0
2006-09-12 22:23:00,1.42027,1.42034,1.42017,1.42019,16000000.0
2006-09-12 22:24:00,1.42023,1.42034,1.42007,1.42023,32800000.0
2006-09-12 22:25:00,1.42011,1.42019,1.41998,1.42007,43600000.0
2006-09-12 22:26:00,1.41982,1.42019,1.41982,1.42019,27600000.0
2006-09-12 22:27:00,1.42003,1.42012,1.41967,1.41992,39800000.0
2006-09-12 22:28:00,1.41966,1.41988,1.41963,1.41976,64200000.0
2006-09-12 22:29:00,1.42008,1.42022,1.41994,1.42006,35100000.0
2006-09-12 22:30:00,1.41999,1.41999,1.41978,1.4198,31400000.0
2006-09-12 22:31:00,1.41983,1.41983,1.41911,1.41983,42500000.0
2006-09-12 22:32:00,1.41999,1.4203,1.41999,1.42003,49300000.0
2006-09-12 22:33:00,1.4199,1.42007,1.41986,1.42007,37000000.0
2006-09-12 22:34:00,1.42006,1.42013,1.41973,1.41986,58000001.0
2006-09-12 22:35:00,1.41997,1.41999,1.41982,1.41982,40900000.0
2006-09-12 22:36:00,1.41997,1.42046,1.41965,1.41965,56000000.0
2006-09-12 22:37:00,1.42028,1.42038,1.42012,1.42034,47000000.0
2006-09-12 22:38:00,1.42031,1.4204,1.42026,1.4204,32800000.0
2006-09-12 22:39:00,1.42021,1.4203,1.42005,1.42024,33800000.0
2006-09-12 22:40:00,1.42022,1.42022,1.41982,1.41982,48800000.0
2006-09-12 22:41:00,1.42006,1.42027,1.42001,1.42021,37300000.0
2006-09-12 22:42:00,1.42028,1.42028,1.41988,1.41995,26800000.0
2006-09-12 22:43:00,1.41996,1.42005,1.41984,1.41995,32600000.0
2006-09-12 22:44:00,1.41973,1.41996,1.41964,1.41996,39000000.0
2006-09-12 22:45:00,1.41996,1.41996,1.41983,1.41996,44300000.0
2006-09-12 22:46:00,1.41986,1.42014,1.41982,1.41991,31900000.0
2006-09-12 22:47:00,1.41982,1.41994,1.41973,1.41989,46000000.0
2006-09-12 22:48:00,1.41974,1.42011,1.41974,1.41998,33900000.0
2006-09-12 22:49:00,1.41998,1.42025,1.41985,1.42011,35800000.0
2006-09-12 22:50:00,1.42014,1.42034,1.42005,1.42005,39400000.0
2006-09-12 22:51:00,1.42027,1.4204,1.4202,1.42036,28600000.0
2006-09-12 22:52:00,1.42033,1.42033,1.41995,1.41999,30600000.0
2006-09-12 22:53:00,1.42019,1.42034,1.41991,1.42034,37800000.0
2006-09-12 22:54:00,1.42025,1.42025,1.41996,1.41997,41800001.0
2006-09-12 22:55:00,1.42015,1.42022,1.41999,1.41999,31500000.0
2006-09-12 22:56:00,1.42024,1.42039,1.42024,1.42039,29000000.0
2006-09-12 22:57:00,1.42029,1.4203,1.41998,1.41998,55100000.0
2006-09-12 22:58:00,1.42033,1.4204,1.42026,1.42026,38100000.0
2006-09-12 22:59:00,1.42048,1.42061,1.42036,1.42046,56400000.0
2006-09-12 23:00:00,1.41721,1.41976,1.41721,1.41976,28000000.0
2006-09-12 23:01:00,1.42026,1.42041,1.42009,1.42034,31000000.0
2006-09-12 23:02:00,1.42014,1.42018,1.42007,1.42018,52000001.0
2006-09-12 23:03:00,1.42029,1.4204,1.42012,1.42012,54100000.0
2006-09-12 23:04:00,1.42014,1.42024,1.42003,1.42016,38700000.0
2006-09-12 23:05:00,1.4201,1.42022,1.42003,1.42016,31400000.0
2006-09-12 23:06:00,1.42007,1.42035,1.41989,1.42035,54600000.0
2006-09-12 23:07:00,1.42012,1.42041,1.42012,1.42034,25600000.0
2006-09-12 23:08:00,1.42031,1.42031,1.42007,1.42014,48500000.0
2006-09-12 23:09:00,1.42009,1.4203,1.42009,1.42014,32200000.0
2006-09-12 23:10:00,1.42013,1.42037,1.41994,1.42013,34400000.0
2006-09-12 23:11:00,1.42029,1.42029,1.42002,1.42013,61800000.0
2006-09-12 23:12:00,1.42015,1.42015,1.41996,1.42013,47600000.0
2006-09-12 23:13:00,1.41951,1.42022,1.41951,1.42,24600000.0
2006-09-12 23:14:00,1.42009,1.42014,1.41988,1.41996,30800000.0
2006-09-12 23:15:00,1.41992,1.41992,1.41924,1.41968,46200000.0
2006-09-12 23:16:00,1.41968,1.41992,1.41943,1.41992,47400001.0
2006-09-12 23:17:00,1.42014,1.42017,1.42002,1.42005,35000000.0
2006-09-12 23:18:00,1.42017,1.42017,1.41967,1.41993,49600000.0
2006-09-12 23:19:00,1.41992,1.42041,1.41992,1.42024,39900000.0
2006-09-12 23:20:00,1.42029,1.42052,1.41999,1.42042,31600000.0
2006-09-12 23:21:00,1.42049,1.42053,1.42031,1.42036,34100000.0
2006-09-12 23:22:00,1.42042,1.42055,1.4202,1.42055,34400000.0
2006-09-12 23:23:00,1.42051,1.42061,1.42038,1.42061,46600001.0
2006-09-12 23:24:00,1.42063,1.42101,1.42049,1.42049,36200000.0
2006-09-12 23:25:00,1.42062,1.42062,1.42037,1.42037,31400000.0
2006-09-12 23:26:00,1.42063,1.42083,1.42047,1.42083,47800001.0
2006-09-12 23:27:00,1.42071,1.4208,1.42063,1.42063,36400000.0
2006-09-12 23:28:00,1.42056,1.42073,1.42036,1.42036,45200000.0
2006-09-12 23:29:00,1.42071,1.42103,1.4205,1.42094,55400000.0
2006-09-12 23:30:00,1.4209,1.4211,1.42086,1.42097,38800000.0
2006-09-12 23:31:00,1.42088,1.421,1.42056,1.421,28200000.0
2006-09-12 23:32:00,1.42081,1.42113,1.42079,1.42099,25000000.0
2006-09-12 23:33:00,1.42078,1.42097,1.42078,1.42097,40200000.0
2006-09-12 23:34:00,1.42088,1.42106,1.42068,1.42068,64700000.0
2006-09-12 23:35:00,1.42087,1.42091,1.42072,1.42076,28400000.0
2006-09-12 23:36:00,1.42075,1.42075,1.42054,1.42058,33000000.0
2006-09-12 23:37:00,1.42069,1.42071,1.42061,1.42069,41100000.0
2006-09-12 23:38:00,1.42077,1.42077,1.42061,1.42075,76200002.0
2006-09-12 23:39:00,1.4206,1.42072,1.42051,1.42051,33200000.0
2006-09-12 23:40:00,1.42057,1.42057,1.4201,1.4201,37200000.0
2006-09-12 23:41:00,1.42031,1.42054,1.42012,1.42012,54100000.0
2006-09-12 23:42:00,1.42069,1.42069,1.42033,1.42033,22800000.0
2006-09-12 23:43:00,1.42034,1.42043,1.41994,1.42037,32400000.0
2006-09-12 23:44:00,1.42048,1.42048,1.42025,1.4203,37400000.0
2006-09-12 23:45:00,1.42014,1.42031,1.41993,1.42002,34600000.0
2006-09-12 23:46:00,1.4203,1.4203,1.4203,1.4203,70600000.0
2006-09-12 23:47:00,1.42006,1.42028,1.41989,1.42009,70600000.0
2006-09-12 23:48:00,1.42015,1.42039,1.42015,1.4202,32600000.0
2006-09-12 23:49:00,1.42038,1.42098,1.42038,1.42066,30200000.0
2006-09-12 23:50:00,1.42036,1.42066,1.42026,1.42034,18600000.0
2006-09-12 23:51:00,1.42068,1.42085,1.42058,1.42077,47000000.0
2006-09-12 23:52:00,1.42082,1.42082,1.42047,1.42077,33200000.0
2006-09-12 23:53:00,1.42091,1.42091,1.42051,1.42078,36000000.0
2006-09-12 23:54:00,1.42068,1.42068,1.41983,1.41983,37300000.0
2006-09-12 23:55:00,1.42029,1.42049,1.42029,1.42049,30600000.0
2006-09-12 23:56:00,1.42067,1.42068,1.42044,1.42044,31600000.0
2006-09-12 23:57:00,1.42047,1.42077,1.42047,1.42077,26200000.0
2006-09-12 23:58:00,1.42064,1.42077,1.42034,1.42069,34600000.0
2006-09-12 23:59:00,1.4206,1.4206,1.42018,1.42018,42400000.0
2006-09-13 00:00:00,1.42033,1.42057,1.42025,1.42045,39200000.0
2006-09-13 00:01:00,1.42051,1.42051,1.42021,1.42045,52700000.0
2006-09-13 00:02:00,1.42047,1.42047,1.42,1.42039,33000000.0
2006-09-13 00:03:00,1.42037,1.42042,1.42022,1.42024,55500000.0
2006-09-13 00:04:00,1.42028,1.42038,1.42028,1.42034,28000000.0
2006-09-13 00:05:00,1.42044,1.42044,1.4201,1.4201,33900000.0
2006-09-13 00:06:00,1.42012,1.42031,1.42012,1.42031,32400000.0
2006-09-13 00:07:00,1.4202,1.4203,1.42005,1.42015,30000000.0
2006-09-13 00:08:00,1.4202,1.42025,1.42002,1.42022,50200000.0
2006-09-13 00:09:00,1.42007,1.42025,1.41992,1.42007,39400000.0
2006-09-13 00:10:00,1.42032,1.42045,1.42023,1.42036,24800000.0
2006-09-13 00:11:00,1.42036,1.42036,1.4201,1.42022,54300000.0
2006-09-13 00:12:00,1.42048,1.42065,1.42039,1.42039,24600000.0
2006-09-13 00:13:00,1.42053,1.42053,1.42015,1.42045,40000000.0
2006-09-13 00:14:00,1.4204,1.4206,1.42029,1.4206,33000000.0
2006-09-13 00:15:00,1.42048,1.42101,1.42048,1.42093,34400000.0
2006-09-13 00:16:00,1.42121,1.42134,1.42105,1.42105,28400000.0
2006-09-13 00:17:00,1.42087,1.42114,1.42087,1.42114,38600000.0
2006-09-13 00:18:00,1.42119,1.42124,1.42099,1.42099,26400000.0
2006-09-13 00:19:00,1.42119,1.42135,1.42119,1.42124,27800000.0
2006-09-13 00:20:00,1.42131,1.42131,1.42094,1.42094,74600002.0
2006-09-13 00:21:00,1.42128,1.42142,1.42119,1.42139,45700000.0
2006-09-13 00:22:00,1.4214,1.42157,1.42139,1.42156,39500001.0
2006-09-13 00:23:00,1.4215,1.4215,1.4208,1.42119,70600001.0
2006-09-13 00:24:00,1.42112,1.42114,1.42094,1.42107,29400000.0
2006-09-13 00:25:00,1.42091,1.42108,1.42081,1.42096,58700000.0
2006-09-13 00:26:00,1.42093,1.42093,1.42074,1.42078,33200000.0
2006-09-13 00:27:00,1.42077,1.42077,1.42059,1.42066,34800000.0
2006-09-13 00:28:00,1.42081,1.42089,1.42059,1.42072,42800000.0
2006-09-13 00:29:00,1.42082,1.42092,1.4207,1.42077,33400000.0
2006-09-13 00:30:00,1.42068,1.42114,1.42068,1.42079,52600000.0
2006-09-13 00:31:00,1.42088,1.42088,1.42078,1.42079,27900000.0
2006-09-13 00:32:00,1.42055,1.4209,1.42051,1.42066,37300000.0
2006-09-13 00:33:00,1.42077,1.42077,1.42047,1.42067,40400000.0
2006-09-13 00:34:00,1.42057,1.42072,1.42044,1.42044,80500000.0
2006-09-13 00:35:00,1.42065,1.42075,1.42053,1.42075,25400000.0
2006-09-13 00:36:00,1.42072,1.42084,1.42063,1.42084,31000000.0
2006-09-13 00:37:00,1.42087,1.42102,1.42087,1.4209,32800000.0
2006-09-13 00:38:00,1.42085,1.42085,1.42052,1.42057,49800000.0
2006-09-13 00:39:00,1.42074,1.42105,1.42068,1.42078,40200000.0
2006-09-13 00:40:00,1.42077,1.42095,1.42065,1.42095,44800000.0
2006-09-13 00:41:00,1.42082,1.42082,1.42037,1.42056,32300000.0
2006-09-13 00:42:00,1.42043,1.42054,1.4204,1.42054,27800000.0
2006-09-13 00:43:00,1.42032,1.42065,1.42,1.42065,27800000.0
2006-09-13 00:44:00,1.42067,1.42067,1.42052,1.42059,51200001.0
2006-09-13 00:45:00,1.42069,1.42087,1.42069,1.42081,48400000.0
2006-09-13 00:46:00,1.4208,1.42088,1.4207,1.42088,35400000.0
2006-09-13 00:47:00,1.42085,1.42097,1.42082,1.42097,32800000.0
2006-09-13 00:48:00,1.42075,1.42113,1.42075,1.42095,43000000.0
2006-09-13 00:49:00,1.42102,1.42103,1.42074,1.42098,44200000.0
2006-09-13 00:50:00,1.42102,1.4212,1.42093,1.4211,21000000.0
2006-09-13 00:51:00,1.42088,1.42092,1.42067,1.42092,40600000.0
2006-09-13 00:52:00,1.42081,1.42104,1.42077,1.42104,63800002.0
2006-09-13 00:53:00,1.42077,1.42095,1.42073,1.4209,36200000.0
2006-09-13 00:54:00,1.42054,1.42095,1.42054,1.42082,26600000.0
2006-09-13 00:55:00,1.42064,1.42071,1.42032,1.42071,28400000.0
2006-09-13 00:56:00,1.42068,1.42073,1.42053,1.42058,32200000.0
2006-09-13 00:57:00,1.42065,1.42065,1.42038,1.42038,38700000.0
2006-09-13 00:58:00,1.42061,1.42061,1.42039,1.42048,29000000.0
2006-09-13 00:59:00,1.42069,1.42099,1.42069,1.42099,36600000.0
2006-09-13 01:00:00,1.42084,1.42084,1.42051,1.42051,42000000.0
2006-09-13 01:01:00,1.4204,1.42053,1.4203,1.42038,37800000.0
2006-09-13 01:02:00,1.42067,1.42103,1.42038,1.42038,39600000.0
2006-09-13 01:03:00,1.42064,1.42066,1.42037,1.42054,40000000.0
2006-09-13 01:04:00,1.42057,1.42068,1.42055,1.42056,35100000.0
2006-09-13 01:05:00,1.42053,1.42057,1.42047,1.42052,39800000.0
2006-09-13 01:06:00,1.42068,1.42073,1.42049,1.42073,49000000.0
2006-09-13 01:07:00,1.42073,1.42075,1.42039,1.42052,44600000.0
2006-09-13 01:08:00,1.42072,1.42087,1.42032,1.42032,23800000.0
2006-09-13 01:09:00,1.42068,1.42079,1.42061,1.42073,30600000.0
2006-09-13 01:10:00,1.42067,1.4208,1.42042,1.42069,23400000.0
2006-09-13 01:11:00,1.42053,1.42066,1.42053,1.42066,23000000.0
2006-09-13 01:12:00,1.42059,1.42077,1.42034,1.42062,32200001.0
2006-09-13 01:13:00,1.42077,1.42077,1.42046,1.42063,39800000.0
2006-09-13 01:14:00,1.42043,1.42059,1.42029,1.42049,30400000.0
2006-09-13 01:15:00,1.42054,1.42055,1.42022,1.42055,34400000.0
2006-09-13 01:16:00,1.42035,1.42035,1.42006,1.42017,61600000.0
2006-09-13 01:17:00,1.4201,1.42014,1.41987,1.42011,29600000.0
2006-09-13 01:18:00,1.42021,1.42029,1.41991,1.42026,29600000.0
2006-09-13 01:19:00,1.4201,1.42022,1.41997,1.41997,28800000.0
2006-09-13 01:20:00,1.42021,1.42021,1.41964,1.42016,30600000.0
2006-09-13 01:21:00,1.41993,1.42023,1.41993,1.42008,45900000.0
2006-09-13 01:22:00,1.42005,1.42017,1.41987,1.42008,41900000.0
2006-09-13 01:23:00,1.41994,1.41994,1.41965,1.41965,49100000.0
2006-09-13 01:24:00,1.41996,1.41999,1.4198,1.41991,30600000.0
2006-09-13 01:25:00,1.41979,1.41985,1.41949,1.41966,56600000.0
2006-09-13 01:26:00,1.41947,1.41966,1.4194,1.4196,34000000.0
2006-09-13 01:27:00,1.41958,1.41971,1.4195,1.41971,35400000.0
2006-09-13 01:28:00,1.41957,1.41975,1.41937,1.41966,45000000.0
2006-09-13 01:29:00,1.41954,1.41959,1.41942,1.41942,22200000.0
2006-09-13 01:30:00,1.41959,1.41977,1.41928,1.41969,35600000.0
2006-09-13 01:31:00,1.41967,1.41986,1.41965,1.41982,32400000.0
2006-09-13 01:32:00,1.41974,1.41998,1.41963,1.41981,44000001.0
2006-09-13 01:33:00,1.41973,1.4198,1.41957,1.41973,21000000.0
2006-09-13 01:34:00,1.41965,1.4197,1.41922,1.4196,42100000.0
2006-09-13 01:35:00,1.41964,1.41968,1.41932,1.41932,47000000.0
2006-09-13 01:36:00,1.41953,1.41975,1.41953,1.41957,26600000.0
2006-09-13 01:37:00,1.41977,1.41977,1.41951,1.41965,67800002.0
2006-09-13 01:38:00,1.41971,1.41988,1.41962,1.41987,44200001.0
2006-09-13 01:39:00,1.4197,1.41982,1.41935,1.41975,41000000.0
2006-09-13 01:40:00,1.41967,1.41973,1.41958,1.41965,29400000.0
2006-09-13 01:41:00,1.41955,1.4198,1.4195,1.41962,35800000.0
2006-09-13 01:42:00,1.41957,1.41967,1.41937,1.41957,28400000.0
2006-09-13 01:43:00,1.4196,1.41968,1.4191,1.41963,35400000.0
2006-09-13 01:44:00,1.4197,1.4197,1.41938,1.41965,28200000.0
2006-09-13 01:45:00,1.41965,1.41978,1.41955,1.41975,50400000.0
2006-09-13 01:46:00,1.41975,1.41992,1.41962,1.41974,35000000.0
2006-09-13 01:47:00,1.41973,1.41982,1.41951,1.41951,32800000.0
2006-09-13 01:48:00,1.41964,1.4199,1.41929,1.41929,48500000.0
2006-09-13 01:49:00,1.41968,1.41985,1.41924,1.4197,38900000.0
2006-09-13 01:50:00,1.41979,1.41997,1.41945,1.41986,34000000.0
2006-09-13 01:51:00,1.41976,1.41976,1.41961,1.41963,35400000.0
2006-09-13 01:52:00,1.41978,1.41986,1.41953,1.41953,42200000.0
2006-09-13 01:53:00,1.41962,1.41962,1.41947,1.41947,59800000.0
2006-09-13 01:54:00,1.41949,1.41963,1.41948,1.41962,66200001.0
2006-09-13 01:55:00,1.41958,1.41962,1.41941,1.41941,32000000.0
2006-09-13 01:56:00,1.41951,1.41963,1.41938,1.41943,37400000.0
2006-09-13 01:57:00,1.41952,1.41965,1.41945,1.41955,40700000.0
2006-09-13 01:58:00,1.41947,1.41948,1.41909,1.41917,21600000.0
2006-09-13 01:59:00,1.41949,1.41962,1.41949,1.41962,36300000.0
2006-09-13 02:00:00,1.41929,1.41962,1.41929,1.41939,39100000.0
2006-09-13 02:01:00,1.41924,1.41924,1.41909,1.41909,55300000.0
2006-09-13 02:02:00,1.41905,1.4195,1.41905,1.41938,74800000.0
2006-09-13 02:03:00,1.41939,1.41955,1.41933,1.41946,77000000.0
2006-09-13 02:04:00,1.41941,1.41952,1.41939,1.41947,61400000.0
2006-09-13 02:05:00,1.41957,1.41957,1.41938,1.41939,72000000.0
2006-09-13 02:06:00,1.41936,1.41941,1.41904,1.41938,81900000.0
2006-09-13 02:07:00,1.41936,1.41964,1.41894,1.41958,195200000.0
2006-09-13 02:08:00,1.41952,1.41956,1.41941,1.41943,59000000.0
2006-09-13 02:09:00,1.41936,1.41952,1.41912,1.41939,165300000.0
2006-09-13 02:10:00,1.41911,1.41947,1.41911,1.41911,130100000.0
2006-09-13 02:11:00,1.41911,1.41916,1.41902,1.41902,31900000.0
2006-09-13 02:12:00,1.41896,1.41896,1.41881,1.41887,72800001.0
2006-09-13 02:13:00,1.41858,1.41858,1.4182,1.4182,49300000.0
2006-09-13 02:14:00,1.41814,1.41816,1.4178,1.41816,188700002.0
2006-09-13 02:15:00,1.41811,1.41828,1.41802,1.41804,248000000.0
2006-09-13 02:16:00,1.41825,1.41868,1.41824,1.41868,50700000.0
2006-09-13 02:17:00,1.41854,1.41887,1.41844,1.41868,203700000.0
2006-09-13 02:18:00,1.4191,1.41983,1.4191,1.41971,30400000.0
2006-09-13 02:19:00,1.41974,1.41994,1.41933,1.41967,41000000.0
2006-09-13 02:20:00,1.41969,1.42005,1.41969,1.41985,63900000.0
2006-09-13 02:21:00,1.41943,1.41961,1.41927,1.41961,55800000.0
2006-09-13 02:22:00,1.41937,1.41942,1.41937,1.41942,31800000.0
2006-09-13 02:23:00,1.41954,1.41964,1.41939,1.41939,45400000.0
2006-09-13 02:24:00,1.41929,1.41946,1.41915,1.41922,14000000.0
2006-09-13 02:25:00,1.41927,1.41939,1.41904,1.41924,91200000.0
2006-09-13 02:26:00,1.41909,1.4196,1.41909,1.41937,101500001.0
2006-09-13 02:27:00,1.41921,1.4194,1.41919,1.41931,66000000.0
2006-09-13 02:28:00,1.41917,1.41917,1.41876,1.41882,43200000.0
2006-09-13 02:29:00,1.41916,1.41926,1.41899,1.41926,53800000.0
2006-09-13 02:30:00,1.41965,1.41965,1.41931,1.41953,20400000.0
2006-09-13 02:31:00,1.41934,1.41934,1.41908,1.41908,46400000.0
2006-09-13 02:32:00,1.41938,1.41974,1.4193,1.41974,42400000.0
2006-09-13 02:33:00,1.4196,1.4196,1.41934,1.41934,174100000.0
2006-09-13 02:34:00,1.41983,1.41983,1.41957,1.41968,39400000.0
2006-09-13 02:35:00,1.4196,1.41965,1.41903,1.41937,74500000.0
2006-09-13 02:36:00,1.41971,1.42009,1.41971,1.42009,18400000.0
2006-09-13 02:37:00,1.42002,1.42018,1.42002,1.42005,78000000.0
2006-09-13 02:38:00,1.42011,1.42011,1.41991,1.41996,39400000.0
2006-09-13 02:39:00,1.4201,1.42021,1.4201,1.42016,19800000.0
2006-09-13 02:40:00,1.42027,1.42027,1.42004,1.42006,36400000.0
2006-09-13 02:41:00,1.42011,1.42036,1.42011,1.42018,39600000.0
2006-09-13 02:42:00,1.42026,1.42026,1.42016,1.42023,30600000.0
2006-09-13 02:43:00,1.42019,1.42028,1.42002,1.42028,58000000.0
2006-09-13 02:44:00,1.42024,1.42024,1.41985,1.42008,25800000.0
2006-09-13 02:45:00,1.4197,1.41984,1.41969,1.41979,45200000.0
2006-09-13 02:46:00,1.41962,1.41962,1.41936,1.41936,136600000.0
2006-09-13 02:47:00,1.41985,1.42018,1.4195,1.41998,194300000.0
2006-09-13 02:48:00,1.42014,1.42019,1.41996,1.42018,93200000.0
2006-09-13 02:50:00,1.42,1.42024,1.41971,1.42024,108800000.0
2006-09-13 02:51:00,1.41989,1.42003,1.41977,1.41992,53200000.0
2006-09-13 02:52:00,1.42006,1.42013,1.41994,1.41994,37600000.0
2006-09-13 02:53:00,1.42005,1.4203,1.4198,1.4203,37700000.0
2006-09-13 02:54:00,1.42027,1.42072,1.42022,1.42032,28800000.0
2006-09-13 02:55:00,1.42034,1.42063,1.42009,1.42041,25400000.0
2006-09-13 02:56:00,1.42009,1.42012,1.41981,1.42006,71800000.0
2006-09-13 02:57:00,1.42009,1.42012,1.42002,1.42012,27800000.0
2006-09-13 02:58:00,1.42003,1.42018,1.41999,1.41999,58600000.0
2006-09-13 02:59:00,1.41997,1.42009,1.4199,1.42003,76400000.0
2006-09-13 03:00:00,1.41997,1.42008,1.41988,1.42003,159000001.0
2006-09-13 03:01:00,1.42,1.42,1.41989,1.41989,75800000.0
2006-09-13 03:02:00,1.42016,1.42021,1.42008,1.42012,33800000.0
2006-09-13 03:03:00,1.42012,1.42014,1.42007,1.42014,67500000.0
2006-09-13 03:04:00,1.42018,1.42057,1.42001,1.42002,58000000.0
2006-09-13 03:05:00,1.41988,1.41996,1.41983,1.4199,74800000.0
2006-09-13 03:06:00,1.4199,1.41996,1.41983,1.41996,70500000.0
2006-09-13 03:07:00,1.4199,1.42021,1.41969,1.42021,90800001.0
2006-09-13 03:08:00,1.42012,1.42012,1.41965,1.41979,54400000.0
2006-09-13 03:09:00,1.42015,1.42028,1.41986,1.42028,38500000.0
2006-09-13 03:10:00,1.4198,1.42023,1.4198,1.42023,55700000.0
2006-09-13 03:11:00,1.41976,1.4201,1.41975,1.4201,25200000.0
2006-09-13 03:12:00,1.42041,1.42074,1.42022,1.42041,46000000.0
2006-09-13 03:13:00,1.42028,1.42075,1.42027,1.42047,51000001.0
2006-09-13 03:14:00,1.4196,1.41986,1.41936,1.41968,36000000.0
2006-09-13 03:15:00,1.41951,1.41996,1.41951,1.41989,47200000.0
2006-09-13 03:16:00,1.4199,1.42008,1.41967,1.42005,22400000.0
2006-09-13 03:17:00,1.41998,1.42003,1.41938,1.41997,33600000.0
2006-09-13 03:18:00,1.41985,1.42015,1.41947,1.42015,43700000.0
2006-09-13 03:19:00,1.42015,1.42036,1.41994,1.42036,24800000.0
2006-09-13 03:20:00,1.41994,1.42054,1.41994,1.42054,52500000.0
2006-09-13 03:21:00,1.42012,1.42032,1.42012,1.42032,38700000.0
2006-09-13 03:22:00,1.42019,1.42021,1.41994,1.41998,53600000.0
2006-09-13 03:23:00,1.41986,1.41992,1.41978,1.41981,85300000.0
2006-09-13 03:24:00,1.41984,1.4199,1.41983,1.41987,69200000.0
2006-09-13 03:25:00,1.4204,1.4204,1.41997,1.42003,35000000.0
2006-09-13 03:26:00,1.41991,1.42009,1.41991,1.42009,152700000.0
2006-09-13 03:27:00,1.42024,1.42034,1.42017,1.42027,104900000.0
2006-09-13 03:28:00,1.42023,1.42034,1.4202,1.42031,43600000.0
2006-09-13 03:29:00,1.42029,1.42029,1.42012,1.42013,55600001.0
2006-09-13 03:30:00,1.42016,1.42027,1.42007,1.42021,57400000.0
2006-09-13 03:31:00,1.42026,1.42062,1.42026,1.42051,37600000.0
2006-09-13 03:32:00,1.42045,1.42058,1.42016,1.42016,27700000.0
2006-09-13 03:33:00,1.41995,1.42014,1.41995,1.42011,43700000.0
2006-09-13 03:34:00,1.42026,1.42061,1.42007,1.42015,41500000.0
2006-09-13 03:35:00,1.42019,1.42022,1.41989,1.42008,78700000.0
2006-09-13 03:36:00,1.42023,1.42062,1.42003,1.42059,37400000.0
2006-09-13 03:37:00,1.42049,1.42063,1.42011,1.42063,47400000.0
2006-09-13 03:38:00,1.42077,1.42089,1.42063,1.42076,16400000.0
2006-09-13 03:39:00,1.42033,1.42033,1.42,1.42,69400000.0
2006-09-13 03:40:00,1.41999,1.42051,1.41992,1.42051,116900000.0
2006-09-13 03:41:00,1.4205,1.42076,1.4205,1.4207,55700000.0
2006-09-13 03:42:00,1.42055,1.42063,1.42044,1.4206,86500000.0
2006-09-13 03:43:00,1.42051,1.42065,1.4205,1.42065,25800000.0
2006-09-13 03:44:00,1.42047,1.42065,1.42039,1.42054,27600000.0
2006-09-13 03:45:00,1.42057,1.42079,1.42045,1.42079,55100001.0
2006-09-13 03:46:00,1.42059,1.42071,1.42044,1.42058,21800000.0
2006-09-13 03:47:00,1.42051,1.42064,1.42049,1.42049,32400000.0
2006-09-13 03:48:00,1.42075,1.4209,1.42056,1.42069,28000000.0
2006-09-13 03:49:00,1.42074,1.42074,1.42051,1.42051,32600000.0
2006-09-13 03:50:00,1.42098,1.42132,1.42095,1.42109,119700001.0
2006-09-13 03:51:00,1.42116,1.42123,1.42106,1.42123,42800000.0
2006-09-13 03:52:00,1.42117,1.42117,1.42061,1.42079,63000000.0
2006-09-13 03:53:00,1.42066,1.42083,1.4205,1.42079,75500000.0
2006-09-13 03:54:00,1.42084,1.42145,1.42084,1.42106,25800000.0
2006-09-13 03:55:00,1.42136,1.42136,1.42094,1.42125,36200000.0
2006-09-13 03:56:00,1.42115,1.42127,1.42106,1.42106,15600000.0
2006-09-13 03:57:00,1.42047,1.42061,1.42038,1.42038,145900000.0
2006-09-13 03:58:00,1.42032,1.42135,1.42032,1.42054,236200001.0
2006-09-13 03:59:00,1.42086,1.42114,1.42081,1.421,150200001.0
2006-09-13 04:00:00,1.42084,1.42092,1.42072,1.42074,54600000.0
2006-09-13 04:01:00,1.42077,1.42127,1.42071,1.42109,128000000.0
2006-09-13 04:02:00,1.42101,1.42127,1.42084,1.42084,162100002.0
2006-09-13 04:03:00,1.42073,1.42073,1.42032,1.42063,87200000.0
2006-09-13 04:04:00,1.42051,1.42057,1.42044,1.42051,107800000.0
2006-09-13 04:05:00,1.42046,1.42131,1.42046,1.42111,206700001.0
2006-09-13 04:06:00,1.42054,1.42099,1.42054,1.42072,113900000.0
2006-09-13 04:07:00,1.42075,1.42081,1.42029,1.42059,136000000.0
2006-09-13 04:08:00,1.4209,1.42122,1.42084,1.42107,38200000.0
2006-09-13 04:09:00,1.42111,1.42125,1.42087,1.42125,30000000.0
2006-09-13 04:10:00,1.42109,1.42116,1.42087,1.42107,109200000.0
2006-09-13 04:11:00,1.42125,1.42156,1.42109,1.42119,35200000.0
2006-09-13 04:12:00,1.42083,1.42083,1.41988,1.42014,93600001.0
2006-09-13 04:13:00,1.42037,1.42081,1.42037,1.42081,78800000.0
2006-09-13 04:14:00,1.421,1.42106,1.42094,1.42101,101400000.0
2006-09-13 04:15:00,1.42099,1.42123,1.42093,1.42123,91900000.0
2006-09-13 04:16:00,1.42121,1.42124,1.42086,1.42098,86400000.0
2006-09-13 04:17:00,1.42103,1.42103,1.42087,1.42096,60400000.0
2006-09-13 04:18:00,1.42091,1.4211,1.42079,1.42086,123900000.0
2006-09-13 04:19:00,1.42082,1.42096,1.42081,1.42096,45800000.0
2006-09-13 04:20:00,1.42097,1.42127,1.42092,1.42103,153800000.0
2006-09-13 04:21:00,1.42113,1.42124,1.4211,1.42123,36000000.0
2006-09-13 04:22:00,1.42135,1.42181,1.42128,1.42177,73400000.0
2006-09-13 04:23:00,1.4216,1.4216,1.4216,1.4216,131200000.0
2006-09-13 04:24:00,1.42132,1.42134,1.42119,1.42129,131200000.0
2006-09-13 04:25:00,1.42115,1.42155,1.42103,1.42145,184900000.0
2006-09-13 04:26:00,1.42143,1.42143,1.42101,1.42101,93600000.0
2006-09-13 04:27:00,1.42098,1.42099,1.42082,1.42088,43200000.0
2006-09-13 04:28:00,1.42092,1.42099,1.42083,1.42083,37200000.0
2006-09-13 04:29:00,1.42068,1.42106,1.42058,1.42106,54600000.0
2006-09-13 04:30:00,1.42085,1.42122,1.42084,1.42112,77000000.0
2006-09-13 04:31:00,1.42102,1.42115,1.42079,1.42102,30500000.0
2006-09-13 04:32:00,1.42113,1.42116,1.42108,1.42114,30500000.0
2006-09-13 04:33:00,1.42093,1.42098,1.42077,1.42088,54600000.0
2006-09-13 04:34:00,1.42092,1.42114,1.42092,1.42114,35800000.0
2006-09-13 04:35:00,1.42103,1.42116,1.42101,1.42101,70500000.0
2006-09-13 04:36:00,1.42131,1.42156,1.42085,1.42135,188800001.0
2006-09-13 04:37:00,1.42128,1.42151,1.42101,1.42128,173800002.0
2006-09-13 04:38:00,1.42115,1.42115,1.42098,1.42106,51800000.0
2006-09-13 04:39:00,1.42089,1.42103,1.42077,1.42077,81300000.0
2006-09-13 04:41:00,1.42089,1.42112,1.42084,1.4211,64300001.0
2006-09-13 04:42:00,1.42093,1.4211,1.42089,1.42104,75700000.0
2006-09-13 04:43:00,1.42098,1.42098,1.42094,1.42096,62400000.0
2006-09-13 04:44:00,1.42098,1.42141,1.42098,1.4214,47900000.0
2006-09-13 04:45:00,1.42144,1.42167,1.42111,1.42139,46900001.0
2006-09-13 04:46:00,1.42084,1.42106,1.42084,1.42098,40000000.0
2006-09-13 04:47:00,1.42097,1.4214,1.42095,1.4214,78500000.0
2006-09-13 04:48:00,1.42113,1.42141,1.42113,1.42141,64000000.0
2006-09-13 04:49:00,1.42142,1.42142,1.42094,1.42101,72300001.0
2006-09-13 04:50:00,1.42133,1.42133,1.42081,1.42097,56600000.0
2006-09-13 04:51:00,1.4207,1.42077,1.4207,1.42071,35100000.0
2006-09-13 04:52:00,1.42077,1.42127,1.4207,1.4212,43200000.0
2006-09-13 04:53:00,1.42126,1.42154,1.42112,1.42128,37400000.0
2006-09-13 04:54:00,1.42097,1.42112,1.42082,1.42082,36000000.0
2006-09-13 04:55:00,1.42126,1.42138,1.42099,1.42138,42800000.0
2006-09-13 04:56:00,1.42112,1.42137,1.42112,1.42117,37300000.0
2006-09-13 04:57:00,1.42092,1.42132,1.42092,1.42092,34700000.0
2006-09-13 04:58:00,1.42091,1.42152,1.42091,1.42143,37400000.0
2006-09-13 04:59:00,1.42106,1.42136,1.42106,1.42107,115200000.0
2006-09-13 05:00:00,1.4213,1.4213,1.42114,1.42128,24200000.0
2006-09-13 05:01:00,1.42113,1.42147,1.42113,1.42147,35000000.0
2006-09-13 05:02:00,1.42132,1.42142,1.42108,1.42122,24400000.0
2006-09-13 05:03:00,1.421,1.42125,1.42095,1.42102,138300000.0
2006-09-13 05:04:00,1.421,1.42102,1.42093,1.42095,193600000.0
2006-09-13 05:05:00,1.42082,1.42083,1.42066,1.42077,201700000.0
2006-09-13 05:06:00,1.42085,1.4209,1.42072,1.42085,185700000.0
2006-09-13 05:07:00,1.42079,1.42131,1.42079,1.42092,265800000.0
2006-09-13 05:08:00,1.42114,1.42118,1.42091,1.42095,298700000.0
2006-09-13 05:09:00,1.42089,1.42127,1.42083,1.42087,218900001.0
2006-09-13 05:10:00,1.42088,1.42101,1.42079,1.42096,230000000.0
2006-09-13 05:11:00,1.42087,1.42101,1.42081,1.42083,137500000.0
2006-09-13 05:12:00,1.42077,1.42077,1.42056,1.42056,114800000.0
2006-09-13 05:13:00,1.42058,1.42091,1.42054,1.42073,144000000.0
2006-09-13 05:14:00,1.42072,1.42084,1.4207,1.42071,188300000.0
2006-09-13 05:15:00,1.4208,1.42089,1.42069,1.42081,41800001.0
2006-09-13 05:17:00,1.42083,1.42101,1.42071,1.42093,158500000.0
2006-09-13 05:18:00,1.42104,1.42156,1.42104,1.42156,259500002.0
2006-09-13 05:19:00,1.42127,1.4216,1.42125,1.42127,271400000.0
2006-09-13 05:20:00,1.42125,1.42147,1.42122,1.42138,286400001.0
2006-09-13 05:21:00,1.42135,1.42172,1.42131,1.42151,318400001.0
2006-09-13 05:22:00,1.42148,1.42154,1.42135,1.42139,211500001.0
2006-09-13 05:23:00,1.42132,1.42145,1.42132,1.4214,115400000.0
2006-09-13 05:24:00,1.42108,1.4211,1.42097,1.42097,173900000.0
2006-09-13 05:25:00,1.42114,1.42131,1.42094,1.42099,242100000.0
2006-09-13 05:26:00,1.42094,1.42108,1.42083,1.42108,125900001.0
2006-09-13 05:27:00,1.4214,1.42145,1.4211,1.42135,220000001.0
2006-09-13 05:28:00,1.42135,1.42145,1.4211,1.42135,261500001.0
2006-09-13 05:29:00,1.42132,1.42138,1.4211,1.42118,243400000.0
2006-09-13 05:30:00,1.42114,1.42128,1.42092,1.42092,208200000.0
2006-09-13 05:31:00,1.42084,1.42119,1.42084,1.42103,63000000.0
2006-09-13 05:32:00,1.42118,1.42136,1.42114,1.42131,141400000.0
2006-09-13 05:33:00,1.42125,1.42125,1.42106,1.42113,211400002.0
2006-09-13 05:34:00,1.42104,1.42134,1.42086,1.4209,217000001.0
2006-09-13 05:35:00,1.42107,1.42109,1.42097,1.42109,23600000.0
2006-09-13 05:36:00,1.42093,1.42105,1.42089,1.42091,198900000.0
2006-09-13 05:37:00,1.42092,1.42098,1.42083,1.42093,200000000.0
2006-09-13 05:38:00,1.42084,1.42112,1.42084,1.42108,194200001.0
2006-09-13 05:39:00,1.42109,1.42121,1.42099,1.42111,176500000.0
2006-09-13 05:40:00,1.421,1.42131,1.42093,1.42114,218200000.0
2006-09-13 05:41:00,1.421,1.42118,1.42089,1.42103,112300000.0
2006-09-13 05:42:00,1.42113,1.42124,1.42102,1.42121,231400000.0
2006-09-13 05:43:00,1.4211,1.42127,1.42107,1.42108,81200000.0
2006-09-13 05:44:00,1.4211,1.42127,1.42104,1.42107,107200001.0
2006-09-13 05:45:00,1.42109,1.42129,1.42099,1.42105,178300000.0
2006-09-13 05:46:00,1.4211,1.42127,1.42105,1.42124,163000000.0
2006-09-13 05:47:00,1.42112,1.42122,1.42097,1.42104,184800000.0
2006-09-13 05:48:00,1.42082,1.42107,1.42077,1.42092,365300002.0
2006-09-13 05:49:00,1.42103,1.42118,1.42079,1.42094,209400001.0
2006-09-13 05:50:00,1.42097,1.42132,1.42097,1.42114,323100001.0
2006-09-13 05:51:00,1.42117,1.42117,1.42092,1.42093,167600000.0
2006-09-13 05:52:00,1.42091,1.42132,1.42091,1.42128,174700000.0
2006-09-13 05:53:00,1.4212,1.42134,1.42096,1.42108,91200000.0
2006-09-13 05:54:00,1.42117,1.42155,1.42111,1.42141,220400000.0
2006-09-13 05:56:00,1.42138,1.42162,1.42135,1.42139,106900000.0
2006-09-13 05:57:00,1.42138,1.42143,1.42133,1.42139,174700000.0
2006-09-13 05:58:00,1.42146,1.42152,1.42134,1.42134,121000000.0
2006-09-13 05:59:00,1.42147,1.42147,1.4212,1.42124,106100000.0
2006-09-13 06:00:00,1.42124,1.42125,1.42111,1.42113,230800001.0
2006-09-13 06:01:00,1.42123,1.42141,1.42121,1.42133,145000000.0
2006-09-13 06:02:00,1.42136,1.42156,1.42132,1.42137,262800001.0
2006-09-13 06:03:00,1.42143,1.42153,1.42131,1.4215,44600000.0
2006-09-13 06:04:00,1.42141,1.42143,1.42133,1.42141,141500000.0
2006-09-13 06:05:00,1.4214,1.42151,1.42133,1.42138,409800004.0
2006-09-13 06:07:00,1.42143,1.42146,1.42121,1.42141,360500001.0
2006-09-13 06:08:00,1.42123,1.42146,1.4212,1.42139,508700002.0
2006-09-13 06:09:00,1.42127,1.42154,1.42119,1.42134,431900000.0
2006-09-13 06:10:00,1.42135,1.42152,1.42128,1.4213,278600000.0
2006-09-13 06:11:00,1.42131,1.42137,1.42117,1.42124,457900000.0
2006-09-13 06:13:00,1.4213,1.42144,1.4211,1.4211,319000001.0
2006-09-13 06:14:00,1.42139,1.42156,1.42121,1.42135,373400001.0
2006-09-13 06:15:00,1.4214,1.42155,1.42135,1.42155,163700000.0
2006-09-13 06:16:00,1.42158,1.42173,1.42149,1.42173,182200000.0
2006-09-13 06:17:00,1.42143,1.42158,1.42143,1.42143,207600001.0
2006-09-13 06:18:00,1.42147,1.42171,1.42146,1.42146,263700000.0
2006-09-13 06:19:00,1.42143,1.42166,1.42143,1.42166,195600000.0
2006-09-13 06:20:00,1.42153,1.42168,1.42143,1.42146,288500001.0
2006-09-13 06:21:00,1.42158,1.42166,1.42146,1.42158,262900001.0
2006-09-13 06:22:00,1.42154,1.42175,1.42146,1.42166,229000000.0
2006-09-13 06:23:00,1.4216,1.42188,1.4216,1.42186,249700000.0
2006-09-13 06:24:00,1.42188,1.42203,1.42178,1.42191,311800000.0
2006-09-13 06:25:00,1.42201,1.42208,1.42196,1.42205,232500000.0
2006-09-13 06:26:00,1.42199,1.42214,1.4219,1.42198,341900001.0
2006-09-13 06:27:00,1.42191,1.42204,1.42187,1.42201,330600001.0
2006-09-13 06:28:00,1.42203,1.42218,1.42191,1.42203,366300000.0
2006-09-13 06:29:00,1.4221,1.42231,1.42203,1.42212,95600000.0
2006-09-13 06:30:00,1.42206,1.42236,1.42206,1.42218,272400000.0
2006-09-13 06:31:00,1.42221,1.42234,1.4221,1.42221,151800000.0
2006-09-13 06:32:00,1.42218,1.42224,1.42216,1.42218,188400000.0
2006-09-13 06:33:00,1.42214,1.42217,1.42193,1.42197,253600000.0
2006-09-13 06:34:00,1.42197,1.42207,1.42187,1.42202,187700000.0
2006-09-13 06:35:00,1.42187,1.42215,1.42183,1.42187,145100000.0
2006-09-13 06:36:00,1.42189,1.4221,1.42189,1.422,104500001.0
2006-09-13 06:37:00,1.42199,1.4221,1.42191,1.42208,209000000.0
2006-09-13 06:38:00,1.42214,1.42233,1.42205,1.42205,122400000.0
2006-09-13 06:39:00,1.42208,1.4221,1.42197,1.422,34200000.0
2006-09-13 06:40:00,1.42191,1.42193,1.42172,1.42181,123900000.0
2006-09-13 06:41:00,1.42178,1.42186,1.42171,1.42184,176900000.0
2006-09-13 06:42:00,1.42181,1.42181,1.42155,1.42164,275500002.0
2006-09-13 06:43:00,1.42165,1.42165,1.42143,1.42143,154400000.0
2006-09-13 06:44:00,1.42178,1.42181,1.42158,1.42163,315100000.0
2006-09-13 06:45:00,1.42168,1.42173,1.42158,1.42173,264300001.0
2006-09-13 06:47:00,1.42154,1.42165,1.42138,1.42141,261800001.0
2006-09-13 06:48:00,1.42123,1.42145,1.42121,1.42125,25800000.0
2006-09-13 06:49:00,1.4212,1.42153,1.42116,1.42122,280600000.0
2006-09-13 06:50:00,1.42114,1.42119,1.42099,1.42104,32800000.0
2006-09-13 06:51:00,1.4213,1.42132,1.42102,1.42132,37900000.0
2006-09-13 06:52:00,1.42121,1.42137,1.42121,1.42122,223900001.0
2006-09-13 06:53:00,1.42111,1.4213,1.42099,1.42114,223000000.0
2006-09-13 06:54:00,1.4212,1.42143,1.42111,1.42118,502300001.0
2006-09-13 06:55:00,1.42118,1.42128,1.42108,1.4212,296500000.0
2006-09-13 06:56:00,1.4213,1.4213,1.42111,1.42111,30600000.0
2006-09-13 06:57:00,1.42115,1.42116,1.42104,1.42104,81600000.0
2006-09-13 06:58:00,1.42099,1.42104,1.42084,1.42097,210200000.0
2006-09-13 06:59:00,1.42095,1.42125,1.42091,1.42093,294200001.0
2006-09-13 07:00:00,1.42108,1.42113,1.42101,1.42103,170000001.0
2006-09-13 07:01:00,1.42088,1.42107,1.42088,1.42091,286300000.0
2006-09-13 07:02:00,1.42085,1.421,1.42075,1.42085,397400002.0
2006-09-13 07:03:00,1.4209,1.42101,1.42085,1.42097,153300000.0
2006-09-13 07:04:00,1.42105,1.42132,1.42105,1.42132,370800001.0
2006-09-13 07:05:00,1.42147,1.42148,1.42129,1.42129,127500000.0
2006-09-13 07:06:00,1.42127,1.42135,1.42112,1.42134,204700000.0
2006-09-13 07:07:00,1.42141,1.42142,1.42119,1.42142,179800000.0
2006-09-13 07:08:00,1.42149,1.42159,1.42134,1.42144,228800001.0
2006-09-13 07:09:00,1.42149,1.42161,1.42144,1.42148,310500003.0
2006-09-13 07:10:00,1.42156,1.42171,1.4214,1.42165,466300001.0
2006-09-13 07:11:00,1.42156,1.42161,1.42147,1.42161,377400001.0
2006-09-13 07:12:00,1.42148,1.4217,1.42143,1.4217,298800001.0
2006-09-13 07:13:00,1.42174,1.42176,1.42158,1.42166,313300000.0
2006-09-13 07:14:00,1.42161,1.42167,1.42145,1.42158,534100002.0
2006-09-13 07:15:00,1.42178,1.42178,1.42149,1.42173,276200000.0
2006-09-13 07:16:00,1.42146,1.42152,1.42134,1.42144,169700000.0
2006-09-13 07:17:00,1.42139,1.42153,1.42124,1.42124,218400001.0
2006-09-13 07:18:00,1.42137,1.42162,1.42134,1.42148,451800002.0
2006-09-13 07:19:00,1.42138,1.42149,1.42121,1.42135,327100000.0
2006-09-13 07:20:00,1.42152,1.42156,1.42123,1.42137,424100000.0
2006-09-13 07:21:00,1.42123,1.42136,1.42106,1.42112,296300000.0
2006-09-13 07:22:00,1.42119,1.42136,1.42114,1.42127,333900000.0
2006-09-13 07:23:00,1.42133,1.42157,1.42123,1.42132,458200000.0
2006-09-13 07:24:00,1.42117,1.42118,1.42089,1.42104,276800000.0
2006-09-13 07:25:00,1.42131,1.42139,1.42114,1.42134,354200001.0
2006-09-13 07:26:00,1.42138,1.42156,1.42135,1.42155,300700000.0
2006-09-13 07:27:00,1.42149,1.4216,1.42135,1.42157,180200000.0
2006-09-13 07:28:00,1.42159,1.42185,1.42137,1.42167,250300000.0
2006-09-13 07:29:00,1.42179,1.42189,1.42164,1.42164,220400000.0
2006-09-13 07:30:00,1.42167,1.42182,1.42162,1.42175,486100000.0
2006-09-13 07:31:00,1.4218,1.42199,1.42177,1.42199,268900000.0
2006-09-13 07:32:00,1.422,1.422,1.42174,1.42176,425100002.0
2006-09-13 07:33:00,1.42174,1.42187,1.42161,1.42173,410100001.0
2006-09-13 07:34:00,1.42178,1.42178,1.42154,1.42156,285700000.0
2006-09-13 07:35:00,1.42153,1.42167,1.42147,1.42149,261600000.0
2006-09-13 07:36:00,1.42144,1.42164,1.42133,1.42159,321500000.0
2006-09-13 07:37:00,1.42168,1.42174,1.42144,1.42163,209300000.0
2006-09-13 07:38:00,1.42148,1.42178,1.42148,1.42178,30400000.0
2006-09-13 07:39:00,1.42185,1.42195,1.42175,1.42195,368900000.0
2006-09-13 07:40:00,1.42178,1.42183,1.42154,1.42164,338700002.0
2006-09-13 07:41:00,1.42174,1.42196,1.42168,1.42184,578100002.0
2006-09-13 07:42:00,1.42165,1.42165,1.42134,1.4215,260000000.0
2006-09-13 07:43:00,1.42158,1.42183,1.42158,1.4217,195300000.0
2006-09-13 07:44:00,1.42168,1.42168,1.42147,1.42151,405400000.0
2006-09-13 07:45:00,1.42155,1.42165,1.42143,1.42148,373200000.0
2006-09-13 07:46:00,1.42155,1.42172,1.4214,1.42155,408800001.0
2006-09-13 07:47:00,1.42145,1.4217,1.4213,1.42135,686200002.0
2006-09-13 07:48:00,1.42142,1.42211,1.42142,1.42204,724300001.0
2006-09-13 07:49:00,1.42212,1.42226,1.422,1.42225,680600002.0
2006-09-13 07:50:00,1.4221,1.42227,1.42196,1.42205,629800003.0
2006-09-13 07:51:00,1.42221,1.42221,1.42189,1.42212,570100001.0
2006-09-13 07:52:00,1.42215,1.42228,1.42201,1.42202,427200000.0
2006-09-13 07:53:00,1.42209,1.42246,1.42193,1.42234,557400002.0
2006-09-13 07:54:00,1.42243,1.42256,1.42234,1.42241,393500001.0
2006-09-13 07:55:00,1.42216,1.42241,1.42213,1.42219,392700001.0
2006-09-13 07:56:00,1.422,1.4221,1.42159,1.42173,643600001.0
2006-09-13 07:57:00,1.42163,1.42191,1.42101,1.42101,666200003.0
2006-09-13 07:58:00,1.42069,1.42081,1.42051,1.42052,716500000.0
2006-09-13 07:59:00,1.42057,1.42072,1.42009,1.42027,457900000.0
2006-09-13 08:00:00,1.42032,1.42079,1.42032,1.42079,453600002.0
2006-09-13 08:01:00,1.42072,1.42106,1.42055,1.42082,518500002.0
2006-09-13 08:02:00,1.42077,1.4209,1.42068,1.42085,242900001.0
2006-09-13 08:03:00,1.42079,1.42079,1.42043,1.42058,429400001.0
2006-09-13 08:04:00,1.42055,1.42073,1.42046,1.42072,379700001.0
2006-09-13 08:05:00,1.42084,1.42088,1.4207,1.4207,328300003.0
2006-09-13 08:06:00,1.42094,1.42139,1.42088,1.42135,699100002.0
2006-09-13 08:07:00,1.42126,1.42154,1.42118,1.42129,494100001.0
2006-09-13 08:08:00,1.42123,1.42128,1.42112,1.42114,364400001.0
2006-09-13 08:09:00,1.42115,1.42135,1.42105,1.42109,496200002.0
2006-09-13 08:10:00,1.42115,1.42155,1.42105,1.42138,611500001.0
2006-09-13 08:11:00,1.42127,1.42148,1.42111,1.42117,222100000.0
2006-09-13 08:12:00,1.42109,1.42126,1.42104,1.42112,425700003.0
2006-09-13 08:13:00,1.42112,1.42126,1.4211,1.42122,211100001.0
2006-09-13 08:14:00,1.42105,1.42125,1.42103,1.42109,121900000.0
2006-09-13 08:15:00,1.42099,1.42113,1.42092,1.42108,259800000.0
2006-09-13 08:16:00,1.42105,1.42106,1.42088,1.42097,298600000.0
2006-09-13 08:17:00,1.42096,1.42103,1.42072,1.42074,284700000.0
2006-09-13 08:18:00,1.42079,1.42104,1.42079,1.42104,191200000.0
2006-09-13 08:19:00,1.42107,1.42117,1.42099,1.42112,303700001.0
2006-09-13 08:20:00,1.42108,1.42108,1.42078,1.4208,277200000.0
2006-09-13 08:21:00,1.42081,1.42138,1.42081,1.42138,493300000.0
2006-09-13 08:22:00,1.42142,1.42154,1.42135,1.42146,299900000.0
2006-09-13 08:23:00,1.42158,1.42201,1.42158,1.42186,241200000.0
2006-09-13 08:24:00,1.42214,1.42237,1.42209,1.42228,458500002.0
2006-09-13 08:25:00,1.42235,1.42245,1.42211,1.42226,586800001.0
2006-09-13 08:26:00,1.4224,1.42266,1.4224,1.42258,322400001.0
2006-09-13 08:27:00,1.42263,1.42271,1.4224,1.4225,384700000.0
2006-09-13 08:28:00,1.42245,1.42257,1.42221,1.42223,555600002.0
2006-09-13 08:29:00,1.4221,1.42233,1.42204,1.42215,455900001.0
2006-09-13 08:30:00,1.42216,1.42235,1.42201,1.42207,425100000.0
2006-09-13 08:31:00,1.42203,1.42216,1.42185,1.42199,254700000.0
2006-09-13 08:32:00,1.42179,1.422,1.42179,1.42186,283400000.0
2006-09-13 08:33:00,1.4218,1.42191,1.42174,1.42184,194700000.0
2006-09-13 08:34:00,1.42189,1.42209,1.42176,1.4218,618900001.0
2006-09-13 08:35:00,1.42187,1.42199,1.42172,1.42184,527500001.0
2006-09-13 08:36:00,1.42188,1.42216,1.4218,1.42212,450800001.0
2006-09-13 08:37:00,1.42186,1.42193,1.42155,1.42184,309900000.0
2006-09-13 08:38:00,1.42181,1.42196,1.42167,1.42196,345400001.0
2006-09-13 08:39:00,1.42194,1.422,1.42169,1.42172,513900001.0
2006-09-13 08:40:00,1.42163,1.42191,1.42152,1.42152,351500001.0
2006-09-13 08:41:00,1.42184,1.42197,1.42156,1.42175,479700001.0
2006-09-13 08:42:00,1.42182,1.42182,1.42136,1.42148,536700002.0
2006-09-13 08:43:00,1.42161,1.42189,1.42151,1.42157,328000000.0
2006-09-13 08:44:00,1.42161,1.42183,1.42147,1.42147,494700000.0
2006-09-13 08:45:00,1.42164,1.4218,1.42138,1.42163,575100002.0
2006-09-13 08:46:00,1.42177,1.42198,1.42167,1.42186,774500001.0
2006-09-13 08:47:00,1.42177,1.4218,1.42134,1.42134,547100002.0
2006-09-13 08:48:00,1.4212,1.4215,1.42111,1.42146,318100001.0
2006-09-13 08:49:00,1.42154,1.42183,1.42148,1.42165,456100002.0
2006-09-13 08:50:00,1.42185,1.42185,1.42157,1.42169,493300001.0
2006-09-13 08:51:00,1.4216,1.42186,1.42144,1.42156,538000000.0
2006-09-13 08:52:00,1.42178,1.42196,1.4216,1.42174,600800002.0
2006-09-13 08:53:00,1.42183,1.42183,1.42129,1.42139,563800000.0
2006-09-13 08:54:00,1.4213,1.42165,1.42129,1.42146,659300000.0
2006-09-13 08:55:00,1.42152,1.42174,1.42139,1.42161,611500000.0
2006-09-13 08:56:00,1.42151,1.42177,1.42143,1.42157,558300001.0
2006-09-13 08:57:00,1.42154,1.42179,1.42139,1.42148,461300000.0
2006-09-13 08:58:00,1.42155,1.42175,1.42145,1.42154,508000000.0
2006-09-13 08:59:00,1.42124,1.42144,1.42119,1.42124,361900002.0
2006-09-13 09:00:00,1.42077,1.42094,1.42064,1.42078,430300002.0
2006-09-13 09:01:00,1.42059,1.42062,1.42038,1.42041,401500001.0
2006-09-13 09:02:00,1.4205,1.42081,1.42045,1.42057,776700004.0
2006-09-13 09:03:00,1.42059,1.42068,1.42034,1.42068,574200000.0
2006-09-13 09:04:00,1.42087,1.42099,1.42059,1.42069,616700001.0
2006-09-13 09:05:00,1.42075,1.42089,1.42065,1.42083,643700001.0
2006-09-13 09:06:00,1.42083,1.42101,1.42065,1.42079,592900001.0
2006-09-13 09:07:00,1.42068,1.42082,1.42057,1.42071,343800001.0
2006-09-13 09:08:00,1.42071,1.4208,1.42061,1.42066,217600001.0
2006-09-13 09:09:00,1.42063,1.42088,1.42056,1.42088,263100000.0
2006-09-13 09:10:00,1.42091,1.42112,1.42079,1.42085,341500001.0
2006-09-13 09:11:00,1.4208,1.42115,1.42074,1.42084,553700000.0
2006-09-13 09:12:00,1.42087,1.42099,1.4207,1.42074,502100000.0
2006-09-13 09:13:00,1.42075,1.42099,1.42063,1.42063,507700001.0
2006-09-13 09:14:00,1.4208,1.42102,1.42074,1.42096,321400000.0
2006-09-13 09:15:00,1.42091,1.42095,1.42067,1.42095,385700000.0
2006-09-13 09:16:00,1.42088,1.42107,1.42074,1.42074,576100005.0
2006-09-13 09:17:00,1.42065,1.42086,1.4206,1.42071,542500001.0
2006-09-13 09:18:00,1.42062,1.42096,1.42062,1.42092,205500000.0
2006-09-13 09:19:00,1.42096,1.42121,1.42072,1.42082,502800000.0
2006-09-13 09:20:00,1.42074,1.42088,1.42073,1.42084,271100000.0
2006-09-13 09:21:00,1.42094,1.42106,1.42082,1.42102,338100001.0
2006-09-13 09:22:00,1.42109,1.42125,1.42103,1.42114,341700001.0
2006-09-13 09:23:00,1.42124,1.42124,1.42094,1.421,355900000.0
2006-09-13 09:24:00,1.42081,1.42112,1.42071,1.42091,316400000.0
2006-09-13 09:25:00,1.42092,1.42092,1.42064,1.42073,441800001.0
2006-09-13 09:26:00,1.42077,1.42085,1.42059,1.42072,579000006.0
2006-09-13 09:27:00,1.42063,1.4208,1.42049,1.42054,425500000.0
2006-09-13 09:28:00,1.42056,1.4208,1.42035,1.42052,441900001.0
2006-09-13 09:29:00,1.42052,1.42052,1.41975,1.41983,470400000.0
2006-09-13 09:30:00,1.41973,1.42005,1.41948,1.41948,720600001.0
2006-09-13 09:31:00,1.41937,1.41974,1.41936,1.41955,325700000.0
2006-09-13 09:32:00,1.41966,1.41978,1.41954,1.41964,410200001.0
2006-09-13 09:33:00,1.41958,1.41973,1.41948,1.41954,244200000.0
2006-09-13 09:34:00,1.41979,1.41979,1.41964,1.41969,470900000.0
2006-09-13 09:35:00,1.41968,1.41996,1.41961,1.41995,258900000.0
2006-09-13 09:36:00,1.42012,1.42021,1.41987,1.41995,425100002.0
2006-09-13 09:37:00,1.41995,1.41995,1.41939,1.41943,385300002.0
2006-09-13 09:38:00,1.41932,1.41989,1.41932,1.41968,364100000.0
2006-09-13 09:39:00,1.41982,1.41983,1.41964,1.41965,457500000.0
2006-09-13 09:40:00,1.41975,1.41988,1.41966,1.41977,479000000.0
2006-09-13 09:41:00,1.41996,1.41996,1.4197,1.41976,455700002.0
2006-09-13 09:42:00,1.41983,1.42009,1.41974,1.41982,531200000.0
2006-09-13 09:43:00,1.41989,1.41992,1.41971,1.41979,320800001.0
2006-09-13 09:44:00,1.41973,1.41983,1.41951,1.4196,463100001.0
2006-09-13 09:45:00,1.41982,1.41998,1.4196,1.4199,567700001.0
2006-09-13 09:46:00,1.41993,1.41998,1.4198,1.41988,285700001.0
2006-09-13 09:47:00,1.41985,1.41992,1.41968,1.41969,364900000.0
2006-09-13 09:48:00,1.41955,1.41959,1.41929,1.41944,374200002.0
2006-09-13 09:49:00,1.41952,1.41968,1.41937,1.41955,575900001.0
2006-09-13 09:50:00,1.41947,1.41964,1.4194,1.41943,454300002.0
2006-09-13 09:51:00,1.41933,1.41967,1.4193,1.41967,497300001.0
2006-09-13 09:52:00,1.4197,1.41996,1.41962,1.41973,410500000.0
2006-09-13 09:53:00,1.41969,1.41983,1.41948,1.41951,332700001.0
2006-09-13 09:54:00,1.41917,1.41953,1.4191,1.41928,546700002.0
2006-09-13 09:55:00,1.41919,1.4195,1.41912,1.41937,603000000.0
2006-09-13 09:56:00,1.41941,1.41968,1.41941,1.41958,338000001.0
2006-09-13 09:57:00,1.41952,1.41955,1.41929,1.41932,557700001.0
2006-09-13 09:58:00,1.41949,1.41976,1.41942,1.4196,728300000.0
2006-09-13 09:59:00,1.41983,1.42054,1.41983,1.42051,680600000.0
2006-09-13 10:00:00,1.42044,1.42052,1.42013,1.42022,212800000.0
2006-09-13 10:01:00,1.42047,1.42074,1.42032,1.4206,621800002.0
2006-09-13 10:02:00,1.42064,1.42087,1.42039,1.42077,669300000.0
2006-09-13 10:03:00,1.42045,1.42069,1.42028,1.42069,401900001.0
2006-09-13 10:04:00,1.42057,1.42065,1.42032,1.42057,404000000.0
2006-09-13 10:05:00,1.42042,1.42067,1.42042,1.42064,453800002.0
2006-09-13 10:06:00,1.42066,1.4209,1.42058,1.4209,543700002.0
2006-09-13 10:07:00,1.42067,1.42088,1.42059,1.42078,479400000.0
2006-09-13 10:08:00,1.42065,1.42088,1.42065,1.42075,545100003.0
2006-09-13 10:09:00,1.42086,1.42088,1.42059,1.42081,484600000.0
2006-09-13 10:10:00,1.42075,1.42086,1.42071,1.42084,337300000.0
2006-09-13 10:11:00,1.42084,1.42086,1.42062,1.42078,377600000.0
2006-09-13 10:12:00,1.42077,1.42081,1.42059,1.42071,467100003.0
2006-09-13 10:13:00,1.42074,1.42077,1.42055,1.42069,497600000.0
2006-09-13 10:14:00,1.42068,1.42074,1.42045,1.42052,515100001.0
2006-09-13 10:15:00,1.42059,1.42065,1.42038,1.42038,468900002.0
2006-09-13 10:16:00,1.42052,1.4206,1.42034,1.42049,373200000.0
2006-09-13 10:17:00,1.42046,1.4206,1.42013,1.42028,323700000.0
2006-09-13 10:18:00,1.42027,1.42043,1.42018,1.42029,422400000.0
2006-09-13 10:19:00,1.42038,1.42047,1.42032,1.42045,314600001.0
2006-09-13 10:20:00,1.42042,1.42062,1.42036,1.42039,507300000.0
2006-09-13 10:21:00,1.42037,1.42056,1.42013,1.42013,393700001.0
2006-09-13 10:22:00,1.42009,1.42031,1.41999,1.42021,389800002.0
2006-09-13 10:23:00,1.42018,1.42032,1.41989,1.41993,491900002.0
2006-09-13 10:24:00,1.41991,1.41991,1.41959,1.41963,388700000.0
2006-09-13 10:25:00,1.41964,1.41969,1.41942,1.41966,430400001.0
2006-09-13 10:26:00,1.41967,1.41984,1.41957,1.41969,508600001.0
2006-09-13 10:27:00,1.41975,1.42004,1.41963,1.41993,542400000.0
2006-09-13 10:28:00,1.41994,1.42011,1.41981,1.42,624900002.0
2006-09-13 10:29:00,1.4201,1.42027,1.41995,1.42001,479600000.0
2006-09-13 10:30:00,1.42015,1.42021,1.41985,1.42009,677200002.0
2006-09-13 10:31:00,1.41981,1.41995,1.41952,1.41953,530000001.0
2006-09-13 10:32:00,1.41936,1.41991,1.41936,1.41961,529900001.0
2006-09-13 10:33:00,1.41998,1.42016,1.41983,1.42009,459200000.0
2006-09-13 10:34:00,1.42008,1.42009,1.4198,1.41994,380600001.0
2006-09-13 10:35:00,1.41986,1.42005,1.41972,1.41972,494900001.0
2006-09-13 10:36:00,1.41974,1.41998,1.41956,1.41986,510200001.0
2006-09-13 10:37:00,1.42007,1.42041,1.42003,1.42041,561000001.0
2006-09-13 10:38:00,1.42037,1.4205,1.4203,1.42033,453300000.0
2006-09-13 10:39:00,1.42035,1.4206,1.42028,1.42059,430300000.0
2006-09-13 10:40:00,1.42047,1.42054,1.42033,1.42043,364400001.0
2006-09-13 10:41:00,1.42042,1.42055,1.42023,1.42046,731900002.0
2006-09-13 10:42:00,1.42042,1.42057,1.42021,1.42049,410000000.0
2006-09-13 10:43:00,1.42053,1.4207,1.42027,1.42029,458500000.0
2006-09-13 10:44:00,1.42041,1.42064,1.42013,1.42054,585600000.0
2006-09-13 10:45:00,1.42063,1.4208,1.42038,1.42064,516400001.0
2006-09-13 10:46:00,1.4207,1.42084,1.42054,1.42073,322100000.0
2006-09-13 10:47:00,1.42067,1.42073,1.4205,1.42055,390400000.0
2006-09-13 10:48:00,1.42044,1.42067,1.42039,1.42048,500000001.0
2006-09-13 10:49:00,1.42051,1.42068,1.42041,1.42057,359900001.0
2006-09-13 10:50:00,1.42055,1.42083,1.42038,1.42063,490200000.0
2006-09-13 10:51:00,1.42042,1.42077,1.42032,1.42063,520800000.0
2006-09-13 10:52:00,1.42071,1.42071,1.42026,1.42038,290500001.0
2006-09-13 10:53:00,1.42024,1.42031,1.42008,1.42016,398500002.0
2006-09-13 10:54:00,1.42019,1.4203,1.42005,1.42029,432500001.0
2006-09-13 10:55:00,1.42033,1.42051,1.42014,1.42033,468300000.0
2006-09-13 10:56:00,1.4203,1.42041,1.42006,1.42026,434000000.0
2006-09-13 10:57:00,1.42041,1.42049,1.42014,1.42035,345100002.0
2006-09-13 10:58:00,1.42042,1.42068,1.42042,1.42042,414000001.0
2006-09-13 10:59:00,1.42026,1.42074,1.42021,1.42039,847700001.0
2006-09-13 11:00:00,1.42061,1.42067,1.42038,1.42065,503700000.0
2006-09-13 11:01:00,1.42054,1.42075,1.42041,1.42054,539900000.0
2006-09-13 11:02:00,1.42043,1.42051,1.42021,1.42024,536300001.0
2006-09-13 11:03:00,1.4202,1.42041,1.42005,1.42041,260600000.0
2006-09-13 11:04:00,1.4204,1.42054,1.42009,1.42036,555700002.0
2006-09-13 11:05:00,1.42026,1.42035,1.41995,1.41998,585100004.0
2006-09-13 11:06:00,1.41986,1.42006,1.41954,1.41993,742900005.0
2006-09-13 11:07:00,1.41993,1.41999,1.41968,1.41968,286600000.0
2006-09-13 11:08:00,1.41983,1.42,1.41974,1.41974,321100000.0
2006-09-13 11:09:00,1.41956,1.4198,1.41955,1.4196,395500000.0
2006-09-13 11:10:00,1.41964,1.41981,1.41955,1.41966,457600000.0
2006-09-13 11:11:00,1.4195,1.41975,1.41931,1.41939,573200000.0
2006-09-13 11:12:00,1.41902,1.41926,1.41894,1.41924,541800002.0
2006-09-13 11:13:00,1.41926,1.4193,1.41904,1.4193,464200001.0
2006-09-13 11:14:00,1.41922,1.41933,1.41909,1.41922,499700000.0
2006-09-13 11:15:00,1.41931,1.41953,1.41925,1.41942,462600000.0
2006-09-13 11:16:00,1.41956,1.41984,1.41947,1.41976,470200002.0
2006-09-13 11:17:00,1.41968,1.41977,1.41945,1.4195,394600000.0
2006-09-13 11:18:00,1.41947,1.41987,1.41944,1.41963,359600000.0
2006-09-13 11:19:00,1.41989,1.42002,1.41958,1.41962,388700000.0
2006-09-13 11:20:00,1.41953,1.4199,1.41949,1.41957,612100001.0
2006-09-13 11:21:00,1.41979,1.42001,1.41954,1.4197,688700005.0
2006-09-13 11:22:00,1.41946,1.41976,1.41938,1.41975,574900001.0
2006-09-13 11:23:00,1.41987,1.42,1.41965,1.41975,505100000.0
2006-09-13 11:24:00,1.4197,1.41981,1.41961,1.41968,456800000.0
2006-09-13 11:25:00,1.41978,1.41984,1.4196,1.41966,396200002.0
2006-09-13 11:26:00,1.41966,1.41968,1.41945,1.4195,543800001.0
2006-09-13 11:27:00,1.41957,1.41978,1.41945,1.41958,575800002.0
2006-09-13 11:28:00,1.4198,1.41995,1.41964,1.41983,421100000.0
2006-09-13 11:29:00,1.41976,1.41986,1.41948,1.41973,505100001.0
2006-09-13 11:30:00,1.41975,1.41984,1.41946,1.41948,445800001.0
2006-09-13 11:31:00,1.41935,1.41958,1.41925,1.4194,544900001.0
2006-09-13 11:32:00,1.41941,1.41962,1.4193,1.41952,448400000.0
2006-09-13 11:33:00,1.41952,1.41972,1.41947,1.41949,519200003.0
2006-09-13 11:34:00,1.41957,1.41967,1.41939,1.41947,610800001.0
2006-09-13 11:35:00,1.41958,1.41968,1.41939,1.41948,528800001.0
2006-09-13 11:36:00,1.41938,1.41957,1.41933,1.41948,484500000.0
2006-09-13 11:37:00,1.41947,1.41953,1.41927,1.41937,421000000.0
2006-09-13 11:38:00,1.41943,1.41956,1.41924,1.41938,531700002.0
2006-09-13 11:39:00,1.41953,1.41963,1.41931,1.41936,714400000.0
2006-09-13 11:40:00,1.41942,1.41956,1.41923,1.4195,671000000.0
2006-09-13 11:41:00,1.41951,1.41972,1.41926,1.41942,748400000.0
2006-09-13 11:42:00,1.41953,1.41959,1.41926,1.41941,566500000.0
2006-09-13 11:43:00,1.41932,1.41944,1.41909,1.41912,542000002.0
2006-09-13 11:44:00,1.41922,1.41932,1.41903,1.41904,613600001.0
2006-09-13 11:45:00,1.41932,1.41942,1.41915,1.41937,541900001.0
2006-09-13 11:46:00,1.41959,1.41962,1.41939,1.41944,551500001.0
2006-09-13 11:47:00,1.4193,1.41947,1.41917,1.41943,453600000.0
2006-09-13 11:48:00,1.41939,1.41954,1.41926,1.41936,550000000.0
2006-09-13 11:49:00,1.41941,1.41953,1.41923,1.41935,428400001.0
2006-09-13 11:50:00,1.41939,1.41956,1.41926,1.41938,325300000.0
2006-09-13 11:51:00,1.41932,1.41945,1.41919,1.41919,181800000.0
2006-09-13 11:52:00,1.41921,1.41939,1.41921,1.41926,257500003.0
2006-09-13 11:53:00,1.41908,1.41922,1.41894,1.41909,172500000.0
2006-09-13 11:54:00,1.41911,1.41923,1.41894,1.41902,414700001.0
2006-09-13 11:55:00,1.41899,1.41899,1.41879,1.41881,503600000.0
2006-09-13 11:56:00,1.41878,1.41897,1.41847,1.41897,505400002.0
2006-09-13 11:57:00,1.41902,1.41911,1.41877,1.41906,494100000.0
2006-09-13 11:58:00,1.41916,1.41938,1.41901,1.41908,490900000.0
2006-09-13 11:59:00,1.41903,1.41927,1.41883,1.41885,408400001.0
2006-09-13 12:00:00,1.41896,1.41907,1.41877,1.41889,509200001.0
2006-09-13 12:01:00,1.41881,1.41899,1.41874,1.41892,450800001.0
2006-09-13 12:02:00,1.41898,1.41913,1.41893,1.41906,339700000.0
2006-09-13 12:03:00,1.41918,1.41931,1.41907,1.41921,358200002.0
2006-09-13 12:04:00,1.41904,1.41923,1.41894,1.4191,406500001.0
2006-09-13 12:05:00,1.41913,1.41913,1.41873,1.41882,342900000.0
2006-09-13 12:06:00,1.41877,1.4191,1.41871,1.41879,413500002.0
2006-09-13 12:07:00,1.41877,1.41893,1.41862,1.41892,339600000.0
2006-09-13 12:08:00,1.41894,1.41901,1.41872,1.41894,513800001.0
2006-09-13 12:09:00,1.41902,1.41916,1.41892,1.41898,390500000.0
2006-09-13 12:10:00,1.4189,1.419,1.41869,1.4188,390500000.0
2006-09-13 12:11:00,1.4187,1.41894,1.4186,1.41861,229600000.0
2006-09-13 12:12:00,1.41865,1.41879,1.41848,1.4187,218500000.0
2006-09-13 12:13:00,1.41873,1.41896,1.41867,1.41881,594300004.0
2006-09-13 12:14:00,1.4188,1.41899,1.41858,1.41883,672700002.0
2006-09-13 12:15:00,1.41877,1.41898,1.41874,1.41877,303000001.0
2006-09-13 12:16:00,1.41878,1.41892,1.41868,1.4188,377400000.0
2006-09-13 12:17:00,1.41876,1.41886,1.41873,1.4188,191800000.0
2006-09-13 12:18:00,1.41887,1.41889,1.41859,1.41882,316600002.0
2006-09-13 12:19:00,1.41899,1.41899,1.41867,1.41883,418800001.0
2006-09-13 12:20:00,1.41893,1.4192,1.41888,1.41905,430900000.0
2006-09-13 12:21:00,1.41906,1.41911,1.41883,1.41897,415900001.0
2006-09-13 12:22:00,1.41892,1.41907,1.41886,1.41896,310700002.0
2006-09-13 12:23:00,1.41894,1.41911,1.41883,1.419,396500001.0
2006-09-13 12:24:00,1.41873,1.41919,1.41873,1.41891,662700000.0
2006-09-13 12:25:00,1.41895,1.41925,1.41866,1.41879,381000001.0
2006-09-13 12:26:00,1.41878,1.41894,1.4187,1.41879,478800001.0
2006-09-13 12:27:00,1.4187,1.41879,1.4186,1.41863,450900002.0
2006-09-13 12:28:00,1.41864,1.41891,1.41859,1.41878,607100001.0
2006-09-13 12:29:00,1.41868,1.41899,1.41865,1.41893,685200000.0
2006-09-13 12:30:00,1.41873,1.419,1.4187,1.419,622000001.0
2006-09-13 12:31:00,1.41905,1.41915,1.41878,1.41898,693600002.0
2006-09-13 12:32:00,1.41898,1.4192,1.41887,1.41894,614800001.0
2006-09-13 12:33:00,1.41907,1.41916,1.41896,1.41901,52200000.0
2006-09-13 12:34:00,1.41893,1.41916,1.41878,1.41891,571900001.0
2006-09-13 12:35:00,1.419,1.41908,1.4188,1.41896,591800001.0
2006-09-13 12:36:00,1.4189,1.41905,1.41878,1.41901,407900000.0
2006-09-13 12:37:00,1.41909,1.41917,1.41897,1.41907,512000002.0
2006-09-13 12:38:00,1.41902,1.41917,1.41892,1.419,624600001.0
2006-09-13 12:39:00,1.41905,1.41916,1.41891,1.41906,501400000.0
2006-09-13 12:40:00,1.41907,1.41921,1.41898,1.41908,536500000.0
2006-09-13 12:41:00,1.41878,1.4189,1.41871,1.41873,217200000.0
2006-09-13 12:42:00,1.41873,1.41903,1.41872,1.41884,326700001.0
2006-09-13 12:43:00,1.41891,1.4191,1.41883,1.41899,479700000.0
2006-09-13 12:44:00,1.41905,1.41924,1.41894,1.41911,462300001.0
2006-09-13 12:45:00,1.41926,1.41942,1.41911,1.41926,495000002.0
2006-09-13 12:46:00,1.41915,1.41944,1.41913,1.41944,439900002.0
2006-09-13 12:47:00,1.41933,1.41939,1.41915,1.4192,416800000.0
2006-09-13 12:48:00,1.41927,1.41945,1.41921,1.41935,464800001.0
2006-09-13 12:49:00,1.41934,1.41947,1.41915,1.41925,522900000.0
2006-09-13 12:50:00,1.41929,1.41952,1.41919,1.41921,440600000.0
2006-09-13 12:51:00,1.41902,1.41937,1.419,1.41921,396000000.0
2006-09-13 12:52:00,1.41916,1.41931,1.41906,1.41921,307400001.0
2006-09-13 12:53:00,1.41929,1.41938,1.41916,1.41925,304400001.0
2006-09-13 12:54:00,1.4192,1.41942,1.41909,1.41925,442300003.0
2006-09-13 12:55:00,1.41907,1.41908,1.41877,1.41895,514700002.0
2006-09-13 12:56:00,1.41901,1.41904,1.41873,1.41889,501300002.0
2006-09-13 12:57:00,1.41903,1.41913,1.4188,1.41898,529800000.0
2006-09-13 12:58:00,1.41888,1.41906,1.41881,1.41902,322800000.0
2006-09-13 12:59:00,1.41889,1.419,1.41861,1.41871,731700001.0
2006-09-13 13:00:00,1.41873,1.41889,1.41872,1.41883,214600000.0
2006-09-13 13:01:00,1.41882,1.41899,1.41872,1.41885,321900001.0
2006-09-13 13:02:00,1.41877,1.41907,1.41871,1.41881,394900002.0
2006-09-13 13:03:00,1.41886,1.41889,1.41859,1.41877,414800003.0
2006-09-13 13:04:00,1.41874,1.41878,1.41852,1.41869,238500000.0
2006-09-13 13:05:00,1.4187,1.41874,1.41854,1.41854,181600000.0
2006-09-13 13:06:00,1.41868,1.4187,1.41842,1.41847,391800001.0
2006-09-13 13:07:00,1.4183,1.41855,1.41826,1.41848,306500000.0
2006-09-13 13:08:00,1.41851,1.41857,1.41839,1.41852,214300002.0
2006-09-13 13:09:00,1.41851,1.41861,1.4182,1.41829,333500001.0
2006-09-13 13:10:00,1.41829,1.41829,1.41816,1.41822,162800001.0
2006-09-13 13:11:00,1.41828,1.41847,1.41806,1.4183,402100001.0
2006-09-13 13:12:00,1.41848,1.41868,1.41847,1.41865,305900000.0
2006-09-13 13:13:00,1.41859,1.41874,1.41846,1.41855,312400000.0
2006-09-13 13:14:00,1.41856,1.41877,1.41848,1.41866,325000000.0
2006-09-13 13:15:00,1.41866,1.41874,1.41844,1.41873,449900000.0
2006-09-13 13:16:00,1.41871,1.41878,1.41859,1.41859,121400000.0
2006-09-13 13:17:00,1.41862,1.41862,1.4184,1.4184,140000000.0
2006-09-13 13:18:00,1.41833,1.41852,1.41821,1.41851,274100000.0
2006-09-13 13:19:00,1.41829,1.41842,1.41803,1.41832,291700000.0
2006-09-13 13:20:00,1.41821,1.4184,1.41812,1.41814,180000000.0
2006-09-13 13:21:00,1.41807,1.41819,1.41805,1.41818,135200000.0
2006-09-13 13:22:00,1.41815,1.41815,1.41785,1.41804,253700002.0
2006-09-13 13:23:00,1.41799,1.41833,1.41796,1.41833,297900001.0
2006-09-13 13:24:00,1.41843,1.41851,1.41842,1.41843,209400000.0
2006-09-13 13:25:00,1.41836,1.41836,1.4182,1.4183,181800001.0
2006-09-13 13:26:00,1.4183,1.41854,1.41827,1.41852,235200000.0
2006-09-13 13:27:00,1.41852,1.41852,1.41829,1.41833,334200000.0
2006-09-13 13:28:00,1.41833,1.41839,1.41811,1.41813,507400002.0
2006-09-13 13:29:00,1.41813,1.41837,1.418,1.41817,600000000.0
2006-09-13 13:30:00,1.41828,1.41843,1.41813,1.41835,542800001.0
2006-09-13 13:31:00,1.41829,1.41849,1.4181,1.41817,551000001.0
2006-09-13 13:32:00,1.41812,1.4182,1.41783,1.41809,243600000.0
2006-09-13 13:33:00,1.41798,1.41814,1.41786,1.41792,387100000.0
2006-09-13 13:34:00,1.41797,1.41805,1.41776,1.41779,336300000.0
2006-09-13 13:35:00,1.41792,1.41811,1.41775,1.41811,390700001.0
2006-09-13 13:36:00,1.41812,1.41824,1.41792,1.41811,447600002.0
2006-09-13 13:37:00,1.41803,1.41817,1.41794,1.41797,471600000.0
2006-09-13 13:38:00,1.41815,1.41831,1.4181,1.4181,442700000.0
2006-09-13 13:39:00,1.41805,1.41831,1.41803,1.41803,301300001.0
2006-09-13 13:40:00,1.41794,1.41839,1.41791,1.41835,399900000.0
2006-09-13 13:41:00,1.41864,1.41864,1.41823,1.41825,245500000.0
2006-09-13 13:42:00,1.41825,1.41874,1.41823,1.41874,165700000.0
2006-09-13 13:43:00,1.41875,1.41888,1.41866,1.41884,117400000.0
2006-09-13 13:44:00,1.41885,1.41899,1.41874,1.41889,241400000.0
2006-09-13 13:45:00,1.4189,1.41923,1.41875,1.41901,475700001.0
2006-09-13 13:46:00,1.41897,1.4192,1.41888,1.41897,431400000.0
2006-09-13 13:47:00,1.41901,1.41932,1.41895,1.41924,459700000.0
2006-09-13 13:48:00,1.41915,1.41915,1.41892,1.419,249000000.0
2006-09-13 13:49:00,1.41901,1.4195,1.41901,1.4195,238800002.0
2006-09-13 13:50:00,1.41955,1.41988,1.41943,1.41988,240600001.0
2006-09-13 13:51:00,1.42007,1.42015,1.41988,1.42007,282300003.0
2006-09-13 13:52:00,1.41989,1.42019,1.41984,1.42012,398400000.0
2006-09-13 13:53:00,1.41982,1.41989,1.41928,1.41933,493300000.0
2006-09-13 13:54:00,1.41927,1.42014,1.41927,1.42003,360600000.0
2006-09-13 13:55:00,1.42002,1.42046,1.41995,1.4201,336300002.0
2006-09-13 13:56:00,1.42011,1.42037,1.41998,1.42034,411800000.0
2006-09-13 13:57:00,1.42044,1.42071,1.42029,1.42039,335200002.0
2006-09-13 13:58:00,1.42021,1.42029,1.42004,1.42029,241500000.0
2006-09-13 13:59:00,1.4202,1.42091,1.4202,1.42059,392200000.0
2006-09-13 14:00:00,1.42047,1.42072,1.42031,1.42063,313100001.0
2006-09-13 14:01:00,1.42058,1.42062,1.42033,1.42035,405600001.0
2006-09-13 14:02:00,1.42028,1.4206,1.42028,1.42044,336700000.0
2006-09-13 14:03:00,1.42046,1.42062,1.42031,1.42036,439300001.0
2006-09-13 14:04:00,1.42052,1.42109,1.42052,1.42087,476500001.0
2006-09-13 14:05:00,1.4209,1.42114,1.42075,1.4211,363600000.0
2006-09-13 14:06:00,1.42101,1.42107,1.42062,1.42062,395500001.0
2006-09-13 14:07:00,1.42082,1.42097,1.42056,1.42074,360800000.0
2006-09-13 14:08:00,1.42074,1.42098,1.42068,1.42079,388400000.0
2006-09-13 14:09:00,1.42096,1.4212,1.42093,1.42102,166800000.0
2006-09-13 14:10:00,1.42138,1.42151,1.42112,1.42134,300600002.0
2006-09-13 14:11:00,1.42148,1.42211,1.4213,1.42209,135600002.0
2006-09-13 14:12:00,1.42211,1.42232,1.42197,1.422,233300000.0
2006-09-13 14:13:00,1.42224,1.42234,1.4221,1.42225,214500001.0
2006-09-13 14:14:00,1.42204,1.42239,1.42204,1.42234,225000000.0
2006-09-13 14:15:00,1.42232,1.42247,1.42195,1.42232,384900001.0
2006-09-13 14:16:00,1.42226,1.42238,1.42211,1.42238,187500000.0
2006-09-13 14:17:00,1.42274,1.4231,1.42242,1.42294,664800001.0
2006-09-13 14:18:00,1.42372,1.42372,1.42312,1.42353,375600001.0
2006-09-13 14:19:00,1.42347,1.42366,1.42333,1.42335,401600002.0
2006-09-13 14:20:00,1.42336,1.42363,1.4232,1.4232,218200000.0
2006-09-13 14:21:00,1.42311,1.42319,1.4228,1.4228,386200000.0
2006-09-13 14:22:00,1.42295,1.42313,1.42279,1.42281,692300002.0
2006-09-13 14:23:00,1.42304,1.42318,1.42275,1.42283,137200000.0
2006-09-13 14:24:00,1.42259,1.42265,1.42188,1.42188,410600001.0
2006-09-13 14:25:00,1.422,1.42261,1.42199,1.42261,606800001.0
2006-09-13 14:26:00,1.4226,1.42261,1.42221,1.42221,672600002.0
2006-09-13 14:27:00,1.42232,1.42255,1.42221,1.42243,433000001.0
2006-09-13 14:28:00,1.42233,1.42241,1.42181,1.42241,43600000.0
2006-09-13 14:29:00,1.42247,1.4226,1.42234,1.4226,38200000.0
2006-09-13 14:30:00,1.42273,1.42305,1.42238,1.42305,45600000.0
2006-09-13 14:31:00,1.42279,1.42321,1.42273,1.42306,60000000.0
2006-09-13 14:32:00,1.42315,1.42332,1.42309,1.42332,35200000.0
2006-09-13 14:33:00,1.42305,1.42331,1.42299,1.42318,44800000.0
2006-09-13 14:34:00,1.42308,1.42308,1.4229,1.4229,33700000.0
2006-09-13 14:35:00,1.42293,1.42293,1.42254,1.4226,25400000.0
2006-09-13 14:36:00,1.42284,1.42309,1.42238,1.42238,32600000.0
2006-09-13 14:37:00,1.42281,1.42298,1.42281,1.42295,37000000.0
2006-09-13 14:38:00,1.423,1.423,1.42261,1.42278,50800000.0
2006-09-13 14:39:00,1.42243,1.42272,1.42211,1.42259,29200000.0
2006-09-13 14:40:00,1.42276,1.42295,1.42271,1.42285,31900000.0
2006-09-13 14:41:00,1.42297,1.423,1.42284,1.42293,51800000.0
2006-09-13 14:42:00,1.42328,1.42375,1.42308,1.42308,43400000.0
2006-09-13 14:43:00,1.42349,1.42388,1.42342,1.4236,42400000.0
2006-09-13 14:44:00,1.42354,1.42383,1.42351,1.42351,47400000.0
2006-09-13 14:45:00,1.4233,1.42352,1.4231,1.42336,43600000.0
2006-09-13 14:46:00,1.42353,1.42374,1.42338,1.42363,30400000.0
2006-09-13 14:47:00,1.42375,1.42375,1.42348,1.42369,24000000.0
2006-09-13 14:48:00,1.42354,1.42367,1.42325,1.42367,27800000.0
2006-09-13 14:49:00,1.42371,1.42409,1.42365,1.42387,51600000.0
2006-09-13 14:50:00,1.42361,1.42368,1.42347,1.42363,50700000.0
2006-09-13 14:51:00,1.42347,1.42347,1.42314,1.42328,61800002.0
2006-09-13 14:52:00,1.42317,1.42325,1.42303,1.42325,58400001.0
2006-09-13 14:53:00,1.4232,1.42356,1.42304,1.42333,20800000.0
2006-09-13 14:54:00,1.42348,1.42348,1.42294,1.42294,30200000.0
2006-09-13 14:55:00,1.42327,1.42334,1.42307,1.42316,39700000.0
2006-09-13 14:56:00,1.42341,1.42355,1.42333,1.4235,31600000.0
2006-09-13 14:57:00,1.42359,1.42363,1.4234,1.4234,49800000.0
2006-09-13 14:58:00,1.42328,1.42364,1.42328,1.42338,51800000.0
2006-09-13 14:59:00,1.42343,1.42357,1.42337,1.42344,37400000.0
2006-09-13 15:00:00,1.42354,1.42366,1.4233,1.4233,45800000.0
2006-09-13 15:01:00,1.4238,1.4238,1.42347,1.42357,34200000.0
2006-09-13 15:02:00,1.42359,1.42363,1.42337,1.42361,38800000.0
2006-09-13 15:03:00,1.42352,1.42363,1.42317,1.42342,47600001.0
2006-09-13 15:04:00,1.42345,1.42366,1.42334,1.42353,51600000.0
2006-09-13 15:05:00,1.42363,1.42363,1.42345,1.42345,37400000.0
2006-09-13 15:06:00,1.42346,1.42357,1.42312,1.42341,52000000.0
2006-09-13 15:07:00,1.42359,1.42364,1.42332,1.4235,44400000.0
2006-09-13 15:08:00,1.42343,1.42364,1.42325,1.42362,63600000.0
2006-09-13 15:09:00,1.42363,1.42379,1.42359,1.42368,38200000.0
2006-09-13 15:10:00,1.42354,1.42358,1.42329,1.42329,49800001.0
2006-09-13 15:11:00,1.4234,1.42377,1.42335,1.42358,23600000.0
2006-09-13 15:12:00,1.42352,1.42371,1.42352,1.42361,36800000.0
2006-09-13 15:13:00,1.42393,1.42393,1.42374,1.42379,28000000.0
2006-09-13 15:14:00,1.42347,1.4241,1.42347,1.4238,31600000.0
2006-09-13 15:15:00,1.42387,1.42403,1.42351,1.42391,57400000.0
2006-09-13 15:16:00,1.42377,1.42393,1.42372,1.42375,28000000.0
2006-09-13 15:17:00,1.42358,1.42383,1.42347,1.42381,44800000.0
2006-09-13 15:18:00,1.42381,1.42381,1.42323,1.42363,41000000.0
2006-09-13 15:19:00,1.42381,1.42381,1.42361,1.42361,31000000.0
2006-09-13 15:20:00,1.42354,1.424,1.42354,1.42372,35200001.0
2006-09-13 15:21:00,1.42376,1.4239,1.42372,1.4239,31600000.0
2006-09-13 15:22:00,1.42375,1.42395,1.42364,1.4239,43100000.0
2006-09-13 15:23:00,1.424,1.424,1.42376,1.42389,23200000.0
2006-09-13 15:24:00,1.42385,1.42397,1.42364,1.42389,34200000.0
2006-09-13 15:25:00,1.42385,1.42417,1.42385,1.42387,35200000.0
2006-09-13 15:26:00,1.42423,1.42431,1.42405,1.4242,49700000.0
2006-09-13 15:27:00,1.42416,1.42444,1.42403,1.42408,41800000.0
2006-09-13 15:28:00,1.42391,1.42413,1.42391,1.42409,54500000.0
2006-09-13 15:29:00,1.42396,1.42396,1.42363,1.42363,35400000.0
2006-09-13 15:30:00,1.42363,1.4237,1.42329,1.42363,24800000.0
2006-09-13 15:31:00,1.42356,1.42362,1.42342,1.42354,39400000.0
2006-09-13 15:32:00,1.42354,1.42357,1.42338,1.42357,54200000.0
2006-09-13 15:33:00,1.42362,1.42375,1.42335,1.42366,51800000.0
2006-09-13 15:34:00,1.42353,1.42393,1.42353,1.42365,25800000.0
2006-09-13 15:35:00,1.42344,1.42347,1.42318,1.42318,39600000.0
2006-09-13 15:36:00,1.42351,1.42353,1.4232,1.4232,61400001.0
2006-09-13 15:37:00,1.42327,1.42346,1.42323,1.42342,37200000.0
2006-09-13 15:38:00,1.4232,1.42345,1.42317,1.42345,44600000.0
2006-09-13 15:39:00,1.42368,1.4239,1.42365,1.42365,21000000.0
2006-09-13 15:40:00,1.42379,1.42379,1.42346,1.42346,28000000.0
2006-09-13 15:41:00,1.42354,1.42355,1.4231,1.42338,38900000.0
2006-09-13 15:42:00,1.42327,1.42347,1.42325,1.42345,30200000.0
2006-09-13 15:43:00,1.42355,1.42377,1.42339,1.42368,34400000.0
2006-09-13 15:44:00,1.42377,1.42405,1.42364,1.42388,36400000.0
2006-09-13 15:45:00,1.42386,1.42407,1.42354,1.42397,51300000.0
2006-09-13 15:46:00,1.42405,1.42419,1.42405,1.42406,39800000.0
2006-09-13 15:47:00,1.42398,1.42427,1.42378,1.42427,58200000.0
2006-09-13 15:48:00,1.42441,1.42455,1.42428,1.42439,36900000.0
2006-09-13 15:49:00,1.42451,1.42451,1.42428,1.42444,41000000.0
2006-09-13 15:50:00,1.42423,1.42431,1.42411,1.42411,31200001.0
2006-09-13 15:51:00,1.42419,1.42429,1.4237,1.42371,33000000.0
2006-09-13 15:52:00,1.42374,1.42378,1.42356,1.42378,40600000.0
2006-09-13 15:53:00,1.42372,1.42385,1.42362,1.42374,36400000.0
2006-09-13 15:54:00,1.42386,1.42386,1.42356,1.42356,27500000.0
2006-09-13 15:55:00,1.42365,1.42365,1.42282,1.42282,36400000.0
2006-09-13 15:56:00,1.42283,1.42301,1.42252,1.42284,33200000.0
2006-09-13 15:57:00,1.42283,1.42309,1.42276,1.42276,24200000.0
2006-09-13 15:58:00,1.42298,1.42298,1.42273,1.42287,45700000.0
2006-09-13 15:59:00,1.42286,1.42286,1.42241,1.42241,31800000.0
2006-09-13 16:00:00,1.42238,1.42282,1.42238,1.42268,33000000.0
2006-09-13 16:01:00,1.42264,1.4227,1.42245,1.4225,43100001.0
2006-09-13 16:02:00,1.4223,1.42257,1.42225,1.42239,43600001.0
2006-09-13 16:03:00,1.42239,1.42296,1.42239,1.4227,48300000.0
2006-09-13 16:04:00,1.42245,1.4229,1.4224,1.42272,26800000.0
2006-09-13 16:05:00,1.42274,1.42313,1.42274,1.42313,25600000.0
2006-09-13 16:06:00,1.4231,1.42331,1.42286,1.4231,28000000.0
2006-09-13 16:07:00,1.42312,1.42345,1.42312,1.42341,34200000.0
2006-09-13 16:08:00,1.42349,1.4235,1.42325,1.42343,26400000.0
2006-09-13 16:09:00,1.42333,1.4237,1.42333,1.42357,37100000.0
2006-09-13 16:10:00,1.42354,1.42354,1.42312,1.42332,29800000.0
2006-09-13 16:11:00,1.42297,1.4233,1.42297,1.42329,24700000.0
2006-09-13 16:12:00,1.42311,1.42314,1.42282,1.42304,60100001.0
2006-09-13 16:13:00,1.42277,1.42302,1.42263,1.42302,37400000.0
2006-09-13 16:14:00,1.4229,1.42323,1.4229,1.42312,53000001.0
2006-09-13 16:15:00,1.42288,1.42319,1.42288,1.42317,42200000.0
2006-09-13 16:16:00,1.42306,1.42318,1.42282,1.42316,21800000.0
2006-09-13 16:17:00,1.42304,1.42309,1.42296,1.42304,31200000.0
2006-09-13 16:18:00,1.42306,1.4231,1.42285,1.42292,25400000.0
2006-09-13 16:19:00,1.42317,1.42317,1.42275,1.42285,25400000.0
2006-09-13 16:20:00,1.42282,1.42302,1.42281,1.42283,63800000.0
2006-09-13 16:21:00,1.42289,1.42296,1.42271,1.42291,41400000.0
2006-09-13 16:22:00,1.42285,1.4229,1.42265,1.42279,29800000.0
2006-09-13 16:23:00,1.42276,1.42276,1.42234,1.4226,64100000.0
2006-09-13 16:24:00,1.42266,1.42266,1.42231,1.42236,25800000.0
2006-09-13 16:25:00,1.4226,1.42281,1.42209,1.42258,26000000.0
2006-09-13 16:26:00,1.42251,1.42251,1.4221,1.42229,38000000.0
2006-09-13 16:27:00,1.42239,1.42278,1.42239,1.42261,31600000.0
2006-09-13 16:28:00,1.42282,1.42288,1.42255,1.42256,36000000.0
2006-09-13 16:29:00,1.42257,1.42257,1.42219,1.42224,36200000.0
2006-09-13 16:30:00,1.42203,1.42216,1.42179,1.4221,54500000.0
2006-09-13 16:31:00,1.42215,1.42218,1.422,1.42208,25400000.0
2006-09-13 16:32:00,1.42222,1.42232,1.42169,1.42197,62500000.0
2006-09-13 16:33:00,1.42204,1.42211,1.42191,1.42198,26200000.0
2006-09-13 16:34:00,1.42189,1.42189,1.42148,1.42172,51300000.0
2006-09-13 16:35:00,1.42181,1.42187,1.42151,1.42185,45000000.0
2006-09-13 16:36:00,1.4217,1.42213,1.4217,1.42199,27000000.0
2006-09-13 16:37:00,1.42175,1.42191,1.42138,1.42181,42600000.0
2006-09-13 16:38:00,1.42176,1.42191,1.42141,1.42163,43500000.0
2006-09-13 16:39:00,1.42172,1.42194,1.42163,1.42194,37400000.0
2006-09-13 16:40:00,1.42175,1.42187,1.42168,1.42187,57500000.0
2006-09-13 16:41:00,1.42132,1.42198,1.42132,1.4219,37800000.0
2006-09-13 16:42:00,1.42188,1.42207,1.42183,1.42184,34000000.0
2006-09-13 16:43:00,1.42184,1.42192,1.42173,1.42189,61400000.0
2006-09-13 16:44:00,1.42188,1.42212,1.42188,1.42209,38400000.0
2006-09-13 16:45:00,1.42173,1.42174,1.42156,1.42164,39600000.0
2006-09-13 16:46:00,1.42185,1.42185,1.42154,1.42169,45800000.0
2006-09-13 16:47:00,1.42181,1.42202,1.42165,1.42168,46700000.0
2006-09-13 16:48:00,1.42181,1.42185,1.42133,1.42166,35000000.0
2006-09-13 16:49:00,1.42161,1.42199,1.42159,1.4218,39500000.0
2006-09-13 16:50:00,1.42186,1.42186,1.42138,1.42147,47600000.0
2006-09-13 16:51:00,1.42157,1.42168,1.4214,1.42163,23800000.0
2006-09-13 16:52:00,1.42156,1.4216,1.42138,1.4216,39600000.0
2006-09-13 16:53:00,1.42189,1.42194,1.42162,1.42186,37400000.0
2006-09-13 16:54:00,1.4217,1.42188,1.42165,1.42174,39000000.0
2006-09-13 16:55:00,1.42165,1.42165,1.42096,1.42113,30400000.0
2006-09-13 16:56:00,1.42076,1.42076,1.42024,1.42024,59900001.0
2006-09-13 16:57:00,1.42028,1.4207,1.42028,1.42065,20600000.0
2006-09-13 16:58:00,1.42062,1.42083,1.42045,1.42048,31000000.0
2006-09-13 16:59:00,1.42079,1.42098,1.42065,1.42098,33200000.0
2006-09-13 17:00:00,1.4204,1.42094,1.4204,1.42072,46200000.0
2006-09-13 17:01:00,1.42046,1.42078,1.42029,1.42073,48100000.0
2006-09-13 17:02:00,1.42042,1.42042,1.41972,1.41993,62800001.0
2006-09-13 17:03:00,1.42002,1.42002,1.41976,1.41992,48100000.0
2006-09-13 17:04:00,1.42012,1.42016,1.41944,1.41965,38300000.0
2006-09-13 17:05:00,1.41953,1.42004,1.41919,1.42004,42400000.0
2006-09-13 17:06:00,1.41983,1.41993,1.4196,1.41973,52200000.0
2006-09-13 17:07:00,1.41978,1.41991,1.41954,1.41978,38800000.0
2006-09-13 17:08:00,1.41921,1.41925,1.41873,1.41917,38600000.0
2006-09-13 17:09:00,1.41922,1.4196,1.41919,1.41919,40700000.0
2006-09-13 17:10:00,1.41894,1.41923,1.41888,1.41923,35600000.0
2006-09-13 17:11:00,1.41938,1.41947,1.41923,1.41933,28000000.0
2006-09-13 17:12:00,1.41924,1.41924,1.41894,1.41916,32800000.0
2006-09-13 17:13:00,1.419,1.41927,1.41896,1.41927,46400000.0
2006-09-13 17:14:00,1.41898,1.41909,1.41858,1.4186,50400000.0
2006-09-13 17:15:00,1.41888,1.41888,1.4186,1.4186,31400000.0
2006-09-13 17:16:00,1.41853,1.41853,1.41841,1.41841,40500000.0
2006-09-13 17:17:00,1.4184,1.41879,1.4184,1.41877,45400000.0
2006-09-13 17:18:00,1.41891,1.41891,1.41862,1.4188,55800001.0
2006-09-13 17:19:00,1.41865,1.41884,1.41816,1.4183,35800000.0
2006-09-13 17:20:00,1.41819,1.41822,1.41742,1.41766,36200000.0
2006-09-13 17:21:00,1.41816,1.41837,1.41772,1.4182,51800000.0
2006-09-13 17:22:00,1.41806,1.41824,1.41791,1.41812,48700000.0
2006-09-13 17:23:00,1.41792,1.41844,1.41792,1.41844,25800000.0
2006-09-13 17:24:00,1.41837,1.41858,1.41837,1.41853,30600000.0
2006-09-13 17:25:00,1.41835,1.41865,1.41835,1.41865,34800000.0
2006-09-13 17:26:00,1.41864,1.41877,1.4185,1.4185,32400000.0
2006-09-13 17:27:00,1.41859,1.41859,1.41826,1.41826,29800000.0
2006-09-13 17:28:00,1.41853,1.41868,1.4185,1.41855,33800000.0
2006-09-13 17:29:00,1.41873,1.41884,1.41836,1.41867,41200000.0
2006-09-13 17:30:00,1.41887,1.41903,1.41839,1.41885,53600000.0
2006-09-13 17:31:00,1.41876,1.41876,1.41847,1.41847,26000000.0
2006-09-13 17:32:00,1.41825,1.41859,1.41825,1.41857,20600000.0
2006-09-13 17:33:00,1.41888,1.41918,1.41888,1.41909,53800001.0
2006-09-13 17:34:00,1.41908,1.41918,1.41879,1.41893,36400000.0
2006-09-13 17:35:00,1.41896,1.41897,1.41883,1.41897,39600000.0
2006-09-13 17:36:00,1.41905,1.41957,1.41905,1.41957,60900000.0
2006-09-13 17:37:00,1.41984,1.41995,1.41913,1.41976,29000000.0
2006-09-13 17:38:00,1.41962,1.41994,1.41962,1.41968,44400000.0
2006-09-13 17:39:00,1.41991,1.42016,1.41985,1.42011,42600000.0
2006-09-13 17:40:00,1.41998,1.42031,1.41998,1.4202,42000000.0
2006-09-13 17:41:00,1.42023,1.42071,1.42014,1.42054,47200001.0
2006-09-13 17:42:00,1.42045,1.42057,1.41997,1.42027,28200000.0
2006-09-13 17:43:00,1.42043,1.42064,1.42003,1.42064,37000000.0
2006-09-13 17:44:00,1.42069,1.42075,1.42066,1.42066,43400000.0
2006-09-13 17:45:00,1.42074,1.42089,1.42068,1.4208,35200000.0
2006-09-13 17:46:00,1.42072,1.42135,1.4206,1.42119,42400000.0
2006-09-13 17:47:00,1.42124,1.42155,1.4212,1.4212,27600000.0
2006-09-13 17:48:00,1.42111,1.42153,1.42101,1.42148,66800000.0
2006-09-13 17:49:00,1.42189,1.42197,1.4211,1.42163,51200000.0
2006-09-13 17:50:00,1.42173,1.42189,1.42159,1.42178,24600000.0
2006-09-13 17:51:00,1.42154,1.42185,1.42145,1.42173,20600000.0
2006-09-13 17:52:00,1.42168,1.42231,1.42158,1.42231,33700000.0
2006-09-13 17:53:00,1.42246,1.42279,1.42246,1.42271,32800000.0
2006-09-13 17:54:00,1.42258,1.42258,1.42175,1.42212,40000000.0
2006-09-13 17:55:00,1.4222,1.42239,1.42168,1.42239,56500000.0
2006-09-13 17:56:00,1.42234,1.42251,1.42231,1.42234,26600000.0
2006-09-13 17:57:00,1.4225,1.42276,1.42229,1.42262,46400000.0
2006-09-13 17:58:00,1.42269,1.42269,1.42218,1.42238,30800000.0
2006-09-13 17:59:00,1.4221,1.42226,1.4214,1.42156,44800000.0
2006-09-13 18:00:00,1.42195,1.42201,1.4215,1.42156,34000000.0
2006-09-13 18:01:00,1.42185,1.42226,1.42167,1.42187,58300000.0
2006-09-13 18:02:00,1.42194,1.42252,1.42194,1.42252,46200000.0
2006-09-13 18:03:00,1.42223,1.4224,1.42196,1.42196,35600000.0
2006-09-13 18:04:00,1.42222,1.42226,1.42212,1.42216,69900000.0
2006-09-13 18:05:00,1.42221,1.42234,1.42209,1.42216,29500000.0
2006-09-13 18:06:00,1.42195,1.42217,1.4216,1.42175,62300000.0
2006-09-13 18:07:00,1.42202,1.42202,1.42148,1.42164,37600000.0
2006-09-13 18:08:00,1.42136,1.42155,1.42135,1.42146,72400001.0
2006-09-13 18:09:00,1.42142,1.42156,1.42132,1.42133,38800000.0
2006-09-13 18:10:00,1.42124,1.42124,1.42075,1.42088,24100000.0
2006-09-13 18:11:00,1.42103,1.42103,1.42079,1.42087,42200000.0
2006-09-13 18:12:00,1.42077,1.42096,1.42077,1.42083,34200000.0
2006-09-13 18:13:00,1.42088,1.42116,1.42065,1.42079,39600000.0
2006-09-13 18:14:00,1.42031,1.42115,1.42031,1.42106,20600000.0
2006-09-13 18:15:00,1.42107,1.42123,1.42083,1.42123,40600000.0
2006-09-13 18:16:00,1.42134,1.42134,1.42088,1.42088,23000000.0
2006-09-13 18:17:00,1.42097,1.42139,1.42097,1.42113,38300000.0
2006-09-13 18:18:00,1.42123,1.42135,1.421,1.42132,49000001.0
2006-09-13 18:19:00,1.42141,1.42141,1.42117,1.42118,30800000.0
2006-09-13 18:20:00,1.42121,1.42163,1.42121,1.42139,82100000.0
2006-09-13 18:21:00,1.42148,1.42157,1.42136,1.42145,43200000.0
2006-09-13 18:22:00,1.42146,1.42146,1.42113,1.42119,30200000.0
2006-09-13 18:23:00,1.42124,1.42143,1.42088,1.42088,31600000.0
2006-09-13 18:24:00,1.42077,1.42077,1.42037,1.4204,49200000.0
2006-09-13 18:25:00,1.42059,1.42071,1.42044,1.42053,38000000.0
2006-09-13 18:26:00,1.42053,1.42061,1.42047,1.42057,33500000.0
2006-09-13 18:27:00,1.42075,1.42101,1.42055,1.42092,45800000.0
2006-09-13 18:28:00,1.42077,1.42087,1.42075,1.42077,46600000.0
2006-09-13 18:29:00,1.42079,1.42097,1.42071,1.42088,31500000.0
2006-09-13 18:30:00,1.42095,1.42105,1.42084,1.421,44800000.0
2006-09-13 18:31:00,1.42113,1.42114,1.42093,1.42106,39600001.0
2006-09-13 18:32:00,1.42094,1.42094,1.42054,1.42076,18000000.0
2006-09-13 18:33:00,1.42102,1.42109,1.42069,1.42075,32000000.0
2006-09-13 18:34:00,1.4208,1.42097,1.42072,1.42087,33400000.0
2006-09-13 18:35:00,1.42103,1.42128,1.42092,1.42116,39600000.0
2006-09-13 18:36:00,1.42089,1.42108,1.42086,1.42086,42900000.0
2006-09-13 18:37:00,1.42101,1.42109,1.42094,1.42109,31600000.0
2006-09-13 18:38:00,1.42092,1.42121,1.4208,1.42121,50200000.0
2006-09-13 18:39:00,1.42114,1.42153,1.42114,1.42141,26200000.0
2006-09-13 18:40:00,1.42136,1.4214,1.42109,1.42112,28800000.0
2006-09-13 18:41:00,1.42123,1.42165,1.42123,1.42165,23400000.0
2006-09-13 18:42:00,1.42167,1.42193,1.42155,1.42193,47100000.0
2006-09-13 18:43:00,1.42177,1.42211,1.42173,1.42198,38400001.0
2006-09-13 18:44:00,1.42213,1.42216,1.42191,1.42191,34400000.0
2006-09-13 18:45:00,1.42208,1.42211,1.42159,1.42159,23600000.0
2006-09-13 18:46:00,1.42166,1.42169,1.42156,1.42156,28200000.0
2006-09-13 18:47:00,1.42179,1.42205,1.42179,1.42202,44500000.0
2006-09-13 18:48:00,1.42204,1.42219,1.42195,1.42209,44200000.0
2006-09-13 18:49:00,1.42207,1.42207,1.42172,1.42189,54200001.0
2006-09-13 18:50:00,1.42203,1.42218,1.42188,1.42209,44600000.0
2006-09-13 18:51:00,1.42209,1.42235,1.42206,1.42221,39200000.0
2006-09-13 18:52:00,1.422,1.42242,1.422,1.42234,44000000.0
2006-09-13 18:53:00,1.42255,1.42264,1.42239,1.42246,27600000.0
2006-09-13 18:54:00,1.42254,1.42274,1.42217,1.42274,28000000.0
2006-09-13 18:55:00,1.42248,1.4226,1.4224,1.42251,30600000.0
2006-09-13 18:56:00,1.42236,1.4227,1.42236,1.42238,44800000.0
2006-09-13 18:57:00,1.42283,1.42289,1.4228,1.42283,37800000.0
2006-09-13 18:58:00,1.42279,1.42281,1.4226,1.42261,17800000.0
2006-09-13 18:59:00,1.42271,1.42279,1.4223,1.42248,33200000.0
2006-09-13 19:00:00,1.42249,1.42249,1.42201,1.42232,27000000.0
2006-09-13 19:01:00,1.42257,1.42258,1.42219,1.42232,42900000.0
2006-09-13 19:02:00,1.42228,1.42244,1.42222,1.42237,36300000.0
2006-09-13 19:03:00,1.42238,1.42255,1.42211,1.42241,38000000.0
2006-09-13 19:04:00,1.42234,1.42252,1.42219,1.42237,38700000.0
2006-09-13 19:05:00,1.42249,1.42253,1.4223,1.42236,24400000.0
2006-09-13 19:06:00,1.42236,1.42236,1.42215,1.42232,39900000.0
2006-09-13 19:07:00,1.42232,1.4225,1.42222,1.42242,52600000.0
2006-09-13 19:08:00,1.42214,1.42241,1.42214,1.42222,37400000.0
2006-09-13 19:09:00,1.42224,1.42224,1.42214,1.42214,27800000.0
2006-09-13 19:10:00,1.42224,1.42226,1.42184,1.42184,59800000.0
2006-09-13 19:11:00,1.4223,1.42248,1.42228,1.4224,36100000.0
2006-09-13 19:12:00,1.42221,1.42249,1.42221,1.42249,35200000.0
2006-09-13 19:13:00,1.42242,1.42242,1.42212,1.42222,45100000.0
2006-09-13 19:14:00,1.42196,1.4222,1.42188,1.4222,40200000.0
2006-09-13 19:15:00,1.42209,1.42209,1.42182,1.42207,31700000.0
2006-09-13 19:16:00,1.42183,1.42212,1.42183,1.42194,27500000.0
2006-09-13 19:17:00,1.42183,1.42207,1.42178,1.42191,44300000.0
2006-09-13 19:18:00,1.42201,1.4221,1.42187,1.4221,48000001.0
2006-09-13 19:19:00,1.4222,1.4222,1.42173,1.42204,43800000.0
2006-09-13 19:20:00,1.42209,1.42209,1.42171,1.42193,53500000.0
2006-09-13 19:21:00,1.42163,1.42179,1.42147,1.42168,25800000.0
2006-09-13 19:22:00,1.42176,1.42189,1.42164,1.4218,31700000.0
2006-09-13 19:23:00,1.42155,1.42164,1.42116,1.42152,49000000.0
2006-09-13 19:24:00,1.42147,1.42157,1.4213,1.42149,44800000.0
2006-09-13 19:25:00,1.42156,1.42156,1.4212,1.4214,26000000.0
2006-09-13 19:26:00,1.42116,1.42134,1.42091,1.42118,34600000.0
2006-09-13 19:27:00,1.42123,1.4214,1.42101,1.4214,32700000.0
2006-09-13 19:28:00,1.42122,1.42172,1.42122,1.4216,34800000.0
2006-09-13 19:29:00,1.4216,1.42206,1.42134,1.42206,23200000.0
2006-09-13 19:30:00,1.4221,1.4221,1.42183,1.42183,44000000.0
2006-09-13 19:31:00,1.42189,1.42197,1.42179,1.42197,66400000.0
2006-09-13 19:32:00,1.42186,1.42202,1.42173,1.4219,46800001.0
2006-09-13 19:33:00,1.42189,1.42191,1.42157,1.42166,38500000.0
2006-09-13 19:34:00,1.42161,1.42171,1.42147,1.42147,32700000.0
2006-09-13 19:35:00,1.42144,1.42162,1.42111,1.42162,45400000.0
2006-09-13 19:36:00,1.42169,1.42195,1.42164,1.42171,39800000.0
2006-09-13 19:37:00,1.42179,1.42183,1.42134,1.42134,53000000.0
2006-09-13 19:38:00,1.42125,1.42159,1.42125,1.42139,27800000.0
2006-09-13 19:39:00,1.42156,1.42158,1.42141,1.42157,45800000.0
2006-09-13 19:40:00,1.42145,1.42176,1.42142,1.42161,42400000.0
2006-09-13 19:41:00,1.42162,1.42186,1.42156,1.42174,34000000.0
2006-09-13 19:42:00,1.4216,1.42195,1.42157,1.42195,48400000.0
2006-09-13 19:43:00,1.42182,1.42202,1.42137,1.42201,28000000.0
2006-09-13 19:44:00,1.42192,1.42208,1.42181,1.42208,56300000.0
2006-09-13 19:45:00,1.422,1.42207,1.42192,1.42192,61200001.0
2006-09-13 19:46:00,1.42197,1.42207,1.42167,1.42167,55000001.0
2006-09-13 19:47:00,1.42195,1.42215,1.42188,1.42215,42600000.0
2006-09-13 19:48:00,1.42215,1.42215,1.422,1.422,39300000.0
2006-09-13 19:49:00,1.42176,1.42195,1.42176,1.42189,35200000.0
2006-09-13 19:50:00,1.42194,1.42194,1.42159,1.42181,52900000.0
2006-09-13 19:51:00,1.42163,1.42187,1.42163,1.42186,41000000.0
2006-09-13 19:52:00,1.42198,1.42218,1.42187,1.422,37800000.0
2006-09-13 19:53:00,1.42208,1.42224,1.42188,1.42211,51800000.0
2006-09-13 19:54:00,1.42201,1.42202,1.42189,1.42189,30600000.0
2006-09-13 19:55:00,1.42172,1.42197,1.42172,1.42197,32800000.0
2006-09-13 19:56:00,1.42199,1.42205,1.42166,1.42179,46600001.0
2006-09-13 19:57:00,1.42181,1.42195,1.42174,1.42189,25500000.0
2006-09-13 19:58:00,1.42181,1.42189,1.42174,1.42174,19400000.0
2006-09-13 19:59:00,1.42188,1.422,1.42155,1.42155,35000000.0
2006-09-13 20:00:00,1.4215,1.42181,1.42131,1.42134,28200000.0
2006-09-13 20:01:00,1.42182,1.422,1.42167,1.42167,58200000.0
2006-09-13 20:02:00,1.42175,1.42175,1.42139,1.42158,65100000.0
2006-09-13 20:03:00,1.42178,1.42185,1.4216,1.42181,33400000.0
2006-09-13 20:04:00,1.42189,1.42208,1.42172,1.42202,43100000.0
2006-09-13 20:05:00,1.42215,1.42229,1.42202,1.42213,40200000.0
2006-09-13 20:06:00,1.42229,1.42254,1.42223,1.42237,37400000.0
2006-09-13 20:07:00,1.42227,1.42238,1.42191,1.42238,24200000.0
2006-09-13 20:08:00,1.42237,1.42237,1.42178,1.42212,27200000.0
2006-09-13 20:09:00,1.42219,1.42219,1.42203,1.42203,20800000.0
2006-09-13 20:10:00,1.42168,1.42214,1.42168,1.42191,73300000.0
2006-09-13 20:11:00,1.4216,1.4216,1.42142,1.42158,23800000.0
2006-09-13 20:12:00,1.42155,1.42155,1.4206,1.42143,41800000.0
2006-09-13 20:13:00,1.42149,1.42152,1.42127,1.42141,35200000.0
2006-09-13 20:14:00,1.42138,1.42149,1.42086,1.42149,48400000.0
2006-09-13 20:15:00,1.42151,1.42151,1.42126,1.4215,41400000.0
2006-09-13 20:16:00,1.42147,1.42163,1.42134,1.42134,39600000.0
2006-09-13 20:17:00,1.42135,1.4217,1.42127,1.42159,46200000.0
2006-09-13 20:18:00,1.42146,1.42152,1.42104,1.42105,46200000.0
2006-09-13 20:19:00,1.42132,1.42132,1.42112,1.42127,43200000.0
2006-09-13 20:20:00,1.42127,1.42132,1.42104,1.42132,33400000.0
2006-09-13 20:21:00,1.42118,1.42135,1.42103,1.42103,40000000.0
2006-09-13 20:22:00,1.42103,1.4211,1.4209,1.42105,25800000.0
2006-09-13 20:23:00,1.42108,1.42115,1.42081,1.42105,39600000.0
2006-09-13 20:24:00,1.42128,1.42139,1.42119,1.42128,24400000.0
2006-09-13 20:25:00,1.4217,1.4217,1.42144,1.42144,50300000.0
2006-09-13 20:26:00,1.42164,1.42166,1.42127,1.42154,29800000.0
2006-09-13 20:27:00,1.42164,1.42167,1.42121,1.42144,41900000.0
2006-09-13 20:28:00,1.42145,1.42171,1.42141,1.42171,37400000.0
2006-09-13 20:29:00,1.42172,1.42172,1.42114,1.4215,32600000.0
2006-09-13 20:30:00,1.42158,1.42158,1.42136,1.42155,42100000.0
2006-09-13 20:31:00,1.42165,1.42177,1.42139,1.42169,34500000.0
2006-09-13 20:32:00,1.4216,1.42185,1.42139,1.42178,45200000.0
2006-09-13 20:33:00,1.42175,1.42175,1.42143,1.42157,46700000.0
2006-09-13 20:34:00,1.42155,1.42177,1.42145,1.42177,35200000.0
2006-09-13 20:35:00,1.42175,1.42231,1.42174,1.42207,49200000.0
2006-09-13 20:36:00,1.42213,1.42233,1.42205,1.42213,55500000.0
2006-09-13 20:37:00,1.42215,1.42226,1.42192,1.42226,77300000.0
2006-09-13 20:38:00,1.42242,1.42252,1.42224,1.42224,34100000.0
2006-09-13 20:39:00,1.42199,1.42206,1.42169,1.42177,41200000.0
2006-09-13 20:40:00,1.42189,1.42222,1.42189,1.42202,33400000.0
2006-09-13 20:41:00,1.42209,1.42223,1.42194,1.42215,38800000.0
2006-09-13 20:42:00,1.42208,1.42229,1.42185,1.42223,39800000.0
2006-09-13 20:43:00,1.42204,1.42214,1.4217,1.4217,25400000.0
2006-09-13 20:44:00,1.42179,1.42189,1.42147,1.42186,39800000.0
2006-09-13 20:45:00,1.42178,1.42215,1.42178,1.42187,58000000.0
2006-09-13 20:46:00,1.42218,1.42234,1.42217,1.42232,52200000.0
2006-09-13 20:47:00,1.42229,1.42229,1.42181,1.42206,30200000.0
2006-09-13 20:48:00,1.42199,1.42235,1.42199,1.42213,58000000.0
2006-09-13 20:49:00,1.42206,1.42225,1.42201,1.42225,33800000.0
2006-09-13 20:50:00,1.42213,1.42232,1.42208,1.42231,39300000.0
2006-09-13 20:51:00,1.42216,1.42231,1.42215,1.42224,28100000.0
2006-09-13 20:52:00,1.42224,1.42244,1.42219,1.42234,28000000.0
2006-09-13 20:53:00,1.42196,1.42226,1.42196,1.42226,30200000.0
2006-09-13 20:54:00,1.42217,1.42251,1.42217,1.42233,65900000.0
2006-09-13 20:55:00,1.42233,1.42266,1.42221,1.42261,35600000.0
2006-09-13 20:56:00,1.42238,1.42248,1.42228,1.42248,32800000.0
2006-09-13 20:57:00,1.42248,1.4225,1.42236,1.42238,27400000.0
2006-09-13 20:58:00,1.42241,1.42256,1.42229,1.42249,66200000.0
2006-09-13 20:59:00,1.42237,1.42243,1.42217,1.42217,72700000.0
2006-09-13 21:00:00,1.42204,1.42222,1.42184,1.42208,44600000.0
2006-09-13 21:01:00,1.42209,1.42237,1.42175,1.42175,25800000.0
2006-09-13 21:02:00,1.42217,1.42238,1.42185,1.42238,47400000.0
2006-09-13 21:03:00,1.42226,1.42226,1.42198,1.42198,21000000.0
2006-09-13 21:04:00,1.42211,1.42211,1.42191,1.42204,26200000.0
2006-09-13 21:05:00,1.42183,1.42221,1.42183,1.42208,59600001.0
2006-09-13 21:06:00,1.42221,1.42226,1.42199,1.42226,42400000.0
2006-09-13 21:07:00,1.42226,1.42226,1.42207,1.42215,43200001.0
2006-09-13 21:08:00,1.42213,1.42224,1.42208,1.42215,44600000.0
2006-09-13 21:09:00,1.42218,1.42234,1.42205,1.42226,24700000.0
2006-09-13 21:10:00,1.42229,1.42229,1.42196,1.422,47200000.0
2006-09-13 21:11:00,1.42205,1.42221,1.42184,1.42202,38400000.0
2006-09-13 21:12:00,1.42211,1.42228,1.42203,1.42203,50000000.0
2006-09-13 21:13:00,1.42199,1.42219,1.42199,1.42206,71900000.0
2006-09-13 21:14:00,1.42205,1.42231,1.42203,1.4221,34500000.0
2006-09-13 21:15:00,1.42208,1.42223,1.42208,1.42219,45600000.0
2006-09-13 21:16:00,1.42194,1.42237,1.42194,1.42224,35400000.0
2006-09-13 21:17:00,1.42199,1.42204,1.42166,1.42166,47000000.0
2006-09-13 21:18:00,1.42198,1.42198,1.42119,1.42165,34500000.0
2006-09-13 21:19:00,1.42186,1.42207,1.42176,1.42195,24600000.0
2006-09-13 21:20:00,1.42205,1.42212,1.42188,1.42188,58900001.0
2006-09-13 21:21:00,1.4218,1.4221,1.4218,1.42205,36600000.0
2006-09-13 21:22:00,1.42156,1.42206,1.42156,1.42185,35900000.0
2006-09-13 21:23:00,1.42195,1.42207,1.42157,1.42157,45800000.0
2006-09-13 21:24:00,1.42186,1.422,1.4217,1.42176,53000000.0
2006-09-13 21:25:00,1.42189,1.42198,1.42158,1.42158,46100000.0
2006-09-13 21:26:00,1.42183,1.42186,1.42156,1.42159,46700001.0
2006-09-13 21:27:00,1.42148,1.42159,1.42148,1.42149,29600000.0
2006-09-13 21:28:00,1.42153,1.42169,1.42153,1.42162,30800000.0
2006-09-13 21:29:00,1.42159,1.42167,1.42147,1.42165,49500000.0
2006-09-13 21:30:00,1.42167,1.42167,1.42146,1.42152,37600000.0
2006-09-13 21:31:00,1.42157,1.42157,1.42138,1.42138,25400000.0
2006-09-13 21:32:00,1.42145,1.42153,1.42142,1.42153,90500000.0
2006-09-13 21:33:00,1.42167,1.4218,1.42153,1.42167,44400001.0
2006-09-13 21:34:00,1.42157,1.42168,1.42155,1.42168,42400001.0
2006-09-13 21:35:00,1.42168,1.42189,1.42142,1.42189,30200000.0
2006-09-13 21:36:00,1.42204,1.42204,1.42167,1.422,21800000.0
2006-09-13 21:37:00,1.42186,1.42192,1.42177,1.42192,42800000.0
2006-09-13 21:38:00,1.42195,1.42195,1.42173,1.4219,26400000.0
2006-09-13 21:39:00,1.4218,1.42204,1.4218,1.42199,49000001.0
2006-09-13 21:40:00,1.42174,1.42194,1.42174,1.42189,35400000.0
2006-09-13 21:41:00,1.42189,1.4221,1.42185,1.422,51800000.0
2006-09-13 21:42:00,1.4221,1.42221,1.42177,1.42177,20800000.0
2006-09-13 21:43:00,1.42203,1.42211,1.42194,1.4221,26200000.0
2006-09-13 21:44:00,1.42196,1.42205,1.4218,1.4218,34000000.0
2006-09-13 21:45:00,1.42185,1.4219,1.42176,1.42186,22000000.0
2006-09-13 21:46:00,1.42207,1.42212,1.42181,1.42185,46800001.0
2006-09-13 21:47:00,1.42176,1.42201,1.42176,1.42183,19600000.0
2006-09-13 21:48:00,1.42202,1.42212,1.42179,1.42179,51800000.0
2006-09-13 21:49:00,1.4218,1.42185,1.42172,1.42185,35800000.0
2006-09-13 21:50:00,1.42195,1.422,1.42183,1.42183,41100000.0
2006-09-13 21:51:00,1.42175,1.42193,1.42169,1.4218,53000000.0
2006-09-13 21:52:00,1.4217,1.4219,1.42163,1.4218,37000000.0
2006-09-13 21:53:00,1.42174,1.42177,1.42141,1.42141,42500000.0
2006-09-13 21:54:00,1.42135,1.4217,1.42135,1.4215,37700000.0
2006-09-13 21:55:00,1.42157,1.42186,1.42157,1.42181,36000000.0
2006-09-13 21:56:00,1.42176,1.42184,1.42164,1.42177,74200000.0
2006-09-13 21:57:00,1.42171,1.42201,1.42149,1.42168,47200000.0
2006-09-13 21:58:00,1.42143,1.42161,1.4214,1.4214,29000000.0
2006-09-13 21:59:00,1.42147,1.42171,1.42141,1.42152,28900000.0
2006-09-13 22:00:00,1.42173,1.42192,1.42173,1.42192,37400000.0
2006-09-13 22:01:00,1.42181,1.42203,1.42174,1.42176,33800000.0
2006-09-13 22:02:00,1.42182,1.42209,1.42179,1.42179,39400000.0
2006-09-13 22:03:00,1.42195,1.42201,1.4217,1.42201,23000000.0
2006-09-13 22:04:00,1.42195,1.42195,1.42165,1.4218,32500000.0
2006-09-13 22:05:00,1.4219,1.42191,1.42166,1.42191,40500000.0
2006-09-13 22:06:00,1.42193,1.42193,1.42146,1.42178,45200000.0
2006-09-13 22:07:00,1.42166,1.42191,1.42159,1.42165,46800000.0
2006-09-13 22:08:00,1.42118,1.42164,1.42118,1.42164,38600001.0
2006-09-13 22:09:00,1.42152,1.4216,1.42127,1.42144,20800000.0
2006-09-13 22:10:00,1.42151,1.42161,1.42138,1.42152,37000000.0
2006-09-13 22:11:00,1.42148,1.42162,1.42139,1.42143,26300000.0
2006-09-13 22:12:00,1.42145,1.42166,1.42142,1.42143,96900003.0
2006-09-13 22:13:00,1.4215,1.42162,1.4215,1.42162,26800000.0
2006-09-13 22:14:00,1.42152,1.42182,1.42152,1.42152,66600000.0
2006-09-13 22:15:00,1.42166,1.42193,1.42166,1.4218,30800000.0
2006-09-13 22:16:00,1.42173,1.42178,1.42141,1.42141,28700000.0
2006-09-13 22:17:00,1.42157,1.42157,1.42123,1.42129,20800000.0
2006-09-13 22:18:00,1.42141,1.42141,1.42121,1.42134,47000000.0
2006-09-13 22:19:00,1.42131,1.42164,1.42131,1.42156,32800000.0
2006-09-13 22:20:00,1.42136,1.42145,1.42119,1.42137,45200000.0
2006-09-13 22:21:00,1.42125,1.4214,1.421,1.42127,34000000.0
2006-09-13 22:22:00,1.42147,1.42147,1.42122,1.42137,52700000.0
2006-09-13 22:23:00,1.42142,1.42142,1.42116,1.42117,25800000.0
2006-09-13 22:24:00,1.42146,1.42147,1.42123,1.42143,50400000.0
2006-09-13 22:26:00,1.42122,1.42152,1.42122,1.42152,32000000.0
2006-09-13 22:27:00,1.42135,1.42141,1.421,1.42126,31800000.0
2006-09-13 22:28:00,1.42114,1.42136,1.42111,1.42124,49500000.0
2006-09-13 22:29:00,1.42118,1.42133,1.42105,1.42117,28600000.0
2006-09-13 22:30:00,1.42114,1.42114,1.42095,1.421,48400000.0
2006-09-13 22:31:00,1.42119,1.42149,1.4207,1.42116,27800000.0
2006-09-13 22:32:00,1.4211,1.42119,1.42099,1.4211,51600000.0
2006-09-13 22:33:00,1.42098,1.42114,1.42098,1.42102,30400000.0
2006-09-13 22:34:00,1.42116,1.42126,1.42091,1.42106,50400000.0
2006-09-13 22:35:00,1.42125,1.42144,1.42112,1.42112,31200000.0
2006-09-13 22:36:00,1.42109,1.42109,1.42026,1.42026,57600001.0
2006-09-13 22:37:00,1.42091,1.4211,1.42091,1.42106,59400000.0
2006-09-13 22:38:00,1.4209,1.42107,1.42089,1.42105,49100000.0
2006-09-13 22:39:00,1.42102,1.4211,1.42078,1.42087,48300000.0
2006-09-13 22:40:00,1.42094,1.42106,1.42071,1.42079,53400000.0
2006-09-13 22:41:00,1.42105,1.42128,1.42101,1.42125,35600000.0
2006-09-13 22:42:00,1.42128,1.42128,1.42086,1.42094,23200000.0
2006-09-13 22:43:00,1.42082,1.42111,1.42079,1.42086,53600000.0
2006-09-13 22:44:00,1.42061,1.42076,1.42046,1.42076,29800000.0
2006-09-13 22:45:00,1.42083,1.42111,1.42083,1.421,61800002.0
2006-09-13 22:46:00,1.421,1.4211,1.42088,1.42093,27000000.0
2006-09-13 22:47:00,1.42112,1.42112,1.42089,1.42095,44400001.0
2006-09-13 22:48:00,1.42083,1.42122,1.42076,1.42101,40200000.0
2006-09-13 22:49:00,1.4209,1.42107,1.42062,1.42082,18200000.0
2006-09-13 22:50:00,1.42088,1.42107,1.42081,1.42081,16000000.0
2006-09-13 22:51:00,1.42089,1.42089,1.42073,1.42088,38800000.0
2006-09-13 22:52:00,1.42084,1.42084,1.42059,1.42063,22800000.0
2006-09-13 22:53:00,1.42081,1.42122,1.42081,1.42119,36200000.0
2006-09-13 22:54:00,1.42119,1.42129,1.4208,1.4208,37600000.0
2006-09-13 22:55:00,1.42109,1.42118,1.42096,1.42102,31300000.0
2006-09-13 22:56:00,1.42121,1.42129,1.42103,1.42129,40600000.0
2006-09-13 22:57:00,1.4212,1.4212,1.4208,1.4208,45600000.0
2006-09-13 22:58:00,1.42107,1.42119,1.42107,1.42109,32400000.0
2006-09-13 22:59:00,1.42123,1.42123,1.42078,1.42095,59000000.0
2006-09-13 23:00:00,1.42102,1.42108,1.42,1.4205,39200000.0
2006-09-13 23:01:00,1.42103,1.42123,1.42087,1.42087,37200000.0
2006-09-13 23:02:00,1.42103,1.42103,1.42085,1.4209,49600000.0
2006-09-13 23:03:00,1.42098,1.42098,1.42066,1.42066,41800000.0
2006-09-13 23:04:00,1.42069,1.4209,1.42056,1.42087,33000000.0
2006-09-13 23:05:00,1.42073,1.42073,1.42025,1.42031,45500000.0
2006-09-13 23:06:00,1.42018,1.4204,1.41995,1.4204,36000000.0
2006-09-13 23:07:00,1.42031,1.42061,1.42031,1.42052,31400000.0
2006-09-13 23:08:00,1.42052,1.42052,1.42026,1.42033,25600000.0
2006-09-13 23:09:00,1.42038,1.42071,1.42029,1.42057,27400000.0
2006-09-13 23:10:00,1.42054,1.42082,1.42044,1.42067,52000000.0
2006-09-13 23:11:00,1.42074,1.4208,1.42065,1.42067,49200000.0
2006-09-13 23:12:00,1.42076,1.42092,1.42076,1.42092,40200000.0
2006-09-13 23:13:00,1.42032,1.42092,1.42032,1.42054,43700000.0
2006-09-13 23:14:00,1.42055,1.42055,1.42032,1.42048,38800000.0
2006-09-13 23:15:00,1.42046,1.42048,1.41974,1.42033,36800000.0
2006-09-13 23:16:00,1.42034,1.42048,1.42026,1.42027,38700000.0
2006-09-13 23:17:00,1.42028,1.42031,1.42016,1.42019,37200000.0
2006-09-13 23:18:00,1.42044,1.42062,1.42002,1.42052,48800000.0
2006-09-13 23:19:00,1.42055,1.42075,1.4205,1.42062,66500001.0
2006-09-13 23:20:00,1.4206,1.4206,1.4206,1.4206,44000000.0
2006-09-13 23:21:00,1.42071,1.42096,1.4207,1.42078,44000000.0
2006-09-13 23:22:00,1.42081,1.42091,1.42055,1.42091,39800000.0
2006-09-13 23:23:00,1.42068,1.42083,1.42068,1.42083,25200000.0
2006-09-13 23:24:00,1.42068,1.42088,1.4206,1.4206,29800000.0
2006-09-13 23:25:00,1.42074,1.42082,1.42065,1.42065,45000000.0
2006-09-13 23:26:00,1.42078,1.42087,1.42061,1.42082,37800000.0
2006-09-13 23:27:00,1.42055,1.4207,1.42043,1.42043,36300000.0
2006-09-13 23:28:00,1.42039,1.42043,1.42003,1.42003,42000000.0
2006-09-13 23:29:00,1.42029,1.42056,1.42003,1.42016,42000000.0
2006-09-13 23:30:00,1.42007,1.42028,1.42,1.42008,40000000.0
2006-09-13 23:31:00,1.42007,1.42012,1.41968,1.42012,31800000.0
2006-09-13 23:32:00,1.41995,1.42036,1.41995,1.42036,45200000.0
2006-09-13 23:33:00,1.42027,1.42042,1.42027,1.42039,52000000.0
2006-09-13 23:34:00,1.42006,1.42017,1.41985,1.41991,51600001.0
2006-09-13 23:35:00,1.42014,1.42016,1.41979,1.42016,29600000.0
2006-09-13 23:36:00,1.42037,1.42037,1.42017,1.42017,43900000.0
2006-09-13 23:37:00,1.42023,1.42023,1.4201,1.42023,27800000.0
2006-09-13 23:38:00,1.42036,1.42036,1.42012,1.42024,45000000.0
2006-09-13 23:39:00,1.41999,1.41999,1.41986,1.4199,46000000.0
2006-09-13 23:40:00,1.42015,1.42017,1.41986,1.41986,44600000.0
2006-09-13 23:41:00,1.42007,1.42033,1.41978,1.41978,49600000.0
2006-09-13 23:42:00,1.42018,1.42049,1.41994,1.42049,24000000.0
2006-09-13 23:43:00,1.42047,1.42049,1.41988,1.42024,24400000.0
2006-09-13 23:44:00,1.42035,1.42035,1.4202,1.42025,48800001.0
2006-09-13 23:45:00,1.42013,1.42043,1.41998,1.42024,55500000.0
2006-09-13 23:46:00,1.42045,1.42047,1.42033,1.42037,45200001.0
2006-09-13 23:47:00,1.42042,1.42049,1.42027,1.4204,48300000.0
2006-09-13 23:48:00,1.42048,1.42048,1.42018,1.42034,48900000.0
2006-09-13 23:49:00,1.4205,1.42062,1.4202,1.42031,40400000.0
2006-09-13 23:50:00,1.42033,1.42046,1.42013,1.42035,25600000.0
2006-09-13 23:51:00,1.42038,1.42038,1.42005,1.42019,59900000.0
2006-09-13 23:52:00,1.42024,1.42038,1.41992,1.42038,46700000.0
2006-09-13 23:53:00,1.42064,1.42064,1.42025,1.4205,28200000.0
2006-09-13 23:54:00,1.42059,1.42091,1.42009,1.42009,30200000.0
2006-09-13 23:55:00,1.42044,1.42064,1.42044,1.42064,35000000.0
2006-09-13 23:56:00,1.42069,1.42069,1.42039,1.42051,31300000.0
2006-09-13 23:57:00,1.42054,1.42062,1.42049,1.42062,31000000.0
2006-09-13 23:58:00,1.42059,1.42072,1.42018,1.42068,37000000.0
2006-09-13 23:59:00,1.42067,1.42081,1.42041,1.42044,40500000.0
2006-09-14 00:00:00,1.42063,1.42093,1.42061,1.42062,57100000.0
2006-09-14 00:01:00,1.42067,1.42067,1.42044,1.42064,49400000.0
2006-09-14 00:02:00,1.42067,1.42077,1.42027,1.42068,48800000.0
2006-09-14 00:03:00,1.42064,1.42068,1.42044,1.42049,52600001.0
2006-09-14 00:04:00,1.42041,1.42058,1.42041,1.42058,28200000.0
2006-09-14 00:05:00,1.42068,1.42083,1.42054,1.42054,24200000.0
2006-09-14 00:06:00,1.42065,1.42084,1.42065,1.42084,29600000.0
2006-09-14 00:07:00,1.42068,1.42075,1.42047,1.42056,25400000.0
2006-09-14 00:08:00,1.42059,1.42064,1.42041,1.42061,55400000.0
2006-09-14 00:09:00,1.42051,1.42089,1.42036,1.42089,41000000.0
2006-09-14 00:10:00,1.42091,1.42091,1.4207,1.4207,42800000.0
2006-09-14 00:11:00,1.42076,1.42085,1.42065,1.42075,35400000.0
2006-09-14 00:12:00,1.4208,1.4208,1.42057,1.42057,43600001.0
2006-09-14 00:13:00,1.42098,1.42098,1.42056,1.42079,30200000.0
2006-09-14 00:14:00,1.42072,1.42086,1.42056,1.42075,74900000.0
2006-09-14 00:15:00,1.42061,1.42077,1.42061,1.42064,30000000.0
2006-09-14 00:18:00,1.421,1.421,1.4208,1.4208,30600000.0
2006-09-14 00:19:00,1.42089,1.42092,1.42071,1.42092,30600000.0
2006-09-14 00:20:00,1.4208,1.4208,1.42038,1.42038,38000000.0
2006-09-14 00:21:00,1.42072,1.42072,1.42051,1.42062,45700000.0
2006-09-14 00:22:00,1.42046,1.42072,1.42046,1.42071,32300000.0
2006-09-14 00:23:00,1.42057,1.42074,1.42018,1.4206,67800000.0
2006-09-14 00:24:00,1.42077,1.42096,1.42063,1.42096,47400000.0
2006-09-14 00:25:00,1.42089,1.42106,1.42079,1.42094,53200000.0
2006-09-14 00:26:00,1.42094,1.42096,1.42077,1.42094,26800000.0
2006-09-14 00:27:00,1.42101,1.42101,1.42088,1.42093,42700000.0
2006-09-14 00:28:00,1.42103,1.42111,1.42081,1.42094,61600000.0
2006-09-14 00:29:00,1.42092,1.42099,1.4207,1.42075,34000000.0
2006-09-14 00:30:00,1.4205,1.42109,1.4205,1.42092,24400000.0
2006-09-14 00:31:00,1.42095,1.42095,1.42082,1.42083,46300000.0
2006-09-14 00:32:00,1.4207,1.42097,1.42066,1.42077,22000000.0
2006-09-14 00:33:00,1.42108,1.42111,1.42083,1.42111,32800000.0
2006-09-14 00:35:00,1.42122,1.42122,1.42102,1.42117,44200000.0
2006-09-14 00:36:00,1.42109,1.42109,1.42087,1.42091,30400000.0
2006-09-14 00:37:00,1.421,1.42102,1.42087,1.42087,36600000.0
2006-09-14 00:38:00,1.42091,1.42101,1.42081,1.42086,32600000.0
2006-09-14 00:39:00,1.42089,1.42094,1.42056,1.42067,50000000.0
2006-09-14 00:40:00,1.42071,1.42085,1.42063,1.42079,37800000.0
2006-09-14 00:41:00,1.42071,1.42071,1.42017,1.42033,40000000.0
2006-09-14 00:42:00,1.4204,1.42044,1.4203,1.4203,51800001.0
2006-09-14 00:43:00,1.42019,1.42046,1.41987,1.42043,30600000.0
2006-09-14 00:44:00,1.42058,1.42065,1.42048,1.42054,45200000.0
2006-09-14 00:45:00,1.42055,1.42063,1.42044,1.42048,35800000.0
2006-09-14 00:46:00,1.4206,1.42067,1.42048,1.42064,38300000.0
2006-09-14 00:47:00,1.42049,1.42064,1.42044,1.42053,53800000.0
2006-09-14 00:48:00,1.42028,1.42066,1.42028,1.42045,31800000.0
2006-09-14 00:49:00,1.42048,1.42053,1.42023,1.42046,41100000.0
2006-09-14 00:50:00,1.42044,1.42058,1.42028,1.42036,21000000.0
2006-09-14 00:51:00,1.42028,1.42044,1.42017,1.42044,43400000.0
2006-09-14 00:52:00,1.42035,1.42078,1.42035,1.42078,45200000.0
2006-09-14 00:53:00,1.4206,1.4206,1.4206,1.4206,31400000.0
2006-09-14 00:54:00,1.42052,1.42094,1.42052,1.42086,31400000.0
2006-09-14 00:55:00,1.42076,1.42076,1.42034,1.42068,32500000.0
2006-09-14 00:56:00,1.42057,1.4206,1.42037,1.42037,52800000.0
2006-09-14 00:57:00,1.42054,1.42098,1.42054,1.42075,29400000.0
2006-09-14 00:58:00,1.42078,1.42078,1.42048,1.42056,26800000.0
2006-09-14 00:59:00,1.42072,1.42105,1.4206,1.42105,35000000.0
2006-09-14 01:00:00,1.42104,1.4211,1.42087,1.42092,35400000.0
2006-09-14 01:01:00,1.42056,1.42075,1.42048,1.42058,35600000.0
2006-09-14 01:02:00,1.42068,1.42068,1.42021,1.42021,46900000.0
2006-09-14 01:03:00,1.42065,1.42083,1.42052,1.42068,65200000.0
2006-09-14 01:04:00,1.42066,1.42075,1.42058,1.42058,34200000.0
2006-09-14 01:05:00,1.42057,1.42057,1.42041,1.42045,43600000.0
2006-09-14 01:06:00,1.42056,1.42058,1.42034,1.42058,43900000.0
2006-09-14 01:07:00,1.42072,1.4208,1.42054,1.42065,24600000.0
2006-09-14 01:08:00,1.4208,1.42105,1.42057,1.42057,36400000.0
2006-09-14 01:09:00,1.42093,1.42098,1.4208,1.42094,53900001.0
2006-09-14 01:10:00,1.42089,1.42102,1.42062,1.42085,33000000.0
2006-09-14 01:11:00,1.42082,1.42118,1.42082,1.42118,21000000.0
2006-09-14 01:12:00,1.42109,1.42127,1.42084,1.42112,23400000.0
2006-09-14 01:13:00,1.42121,1.42121,1.42091,1.42107,46400000.0
2006-09-14 01:14:00,1.42088,1.42103,1.4207,1.42088,34400000.0
2006-09-14 01:15:00,1.42093,1.42098,1.42065,1.42093,25400000.0
2006-09-14 01:16:00,1.42094,1.42119,1.42081,1.42119,58400000.0
2006-09-14 01:17:00,1.42114,1.42119,1.42092,1.42109,37500000.0
2006-09-14 01:18:00,1.42088,1.42101,1.42065,1.42101,25600000.0
2006-09-14 01:19:00,1.42091,1.42104,1.42084,1.42092,38600000.0
2006-09-14 01:20:00,1.42094,1.42098,1.4203,1.42098,36300000.0
2006-09-14 01:21:00,1.4209,1.4212,1.4209,1.42105,37600000.0
2006-09-14 01:22:00,1.42112,1.42126,1.42096,1.42116,43100000.0
2006-09-14 01:23:00,1.42102,1.4211,1.42085,1.42085,46800001.0
2006-09-14 01:24:00,1.42118,1.42125,1.42102,1.42112,33200000.0
2006-09-14 01:25:00,1.42104,1.42126,1.42081,1.4211,51200000.0
2006-09-14 01:26:00,1.42088,1.42126,1.42088,1.42098,27000000.0
2006-09-14 01:27:00,1.42108,1.42122,1.42099,1.42122,28400000.0
2006-09-14 01:28:00,1.42114,1.42127,1.42075,1.42093,26400000.0
2006-09-14 01:29:00,1.42094,1.42094,1.42078,1.42091,26000000.0
2006-09-14 01:30:00,1.42104,1.42104,1.42056,1.42091,70300001.0
2006-09-14 01:31:00,1.42088,1.42107,1.4208,1.42087,42300000.0
2006-09-14 01:32:00,1.42069,1.42091,1.42057,1.42069,29000000.0
2006-09-14 01:33:00,1.4208,1.4208,1.4208,1.4208,32400000.0
2006-09-14 01:34:00,1.42083,1.42088,1.4204,1.42078,32400000.0
2006-09-14 01:35:00,1.4208,1.42099,1.42063,1.42063,61200000.0
2006-09-14 01:36:00,1.42085,1.42098,1.42075,1.42075,35600000.0
2006-09-14 01:37:00,1.42078,1.4209,1.42051,1.42083,32200000.0
2006-09-14 01:38:00,1.42075,1.42114,1.42075,1.42114,18200000.0
2006-09-14 01:39:00,1.42098,1.42104,1.42055,1.42097,44600000.0
2006-09-14 01:40:00,1.42098,1.42109,1.42093,1.42104,23400000.0
2006-09-14 01:41:00,1.42083,1.42111,1.42067,1.42104,51400000.0
2006-09-14 01:42:00,1.42113,1.42131,1.42088,1.42124,32800000.0
2006-09-14 01:43:00,1.42124,1.42136,1.42076,1.42123,21800000.0
2006-09-14 01:44:00,1.42129,1.42134,1.42099,1.42123,36700000.0
2006-09-14 01:45:00,1.42124,1.42156,1.42124,1.42142,44200000.0
2006-09-14 01:46:00,1.42144,1.42157,1.42119,1.42131,34200000.0
2006-09-14 01:47:00,1.42121,1.42143,1.42115,1.42118,31500000.0
2006-09-14 01:48:00,1.42143,1.42157,1.42107,1.42107,48400000.0
2006-09-14 01:49:00,1.42137,1.4214,1.42058,1.42098,30600000.0
2006-09-14 01:50:00,1.42088,1.42108,1.42053,1.42108,34200000.0
2006-09-14 01:51:00,1.42109,1.42109,1.42094,1.42096,40900000.0
2006-09-14 01:52:00,1.42111,1.42111,1.42084,1.42084,38600000.0
2006-09-14 01:53:00,1.42098,1.42098,1.4208,1.4208,61000000.0
2006-09-14 01:54:00,1.42092,1.42103,1.4209,1.42096,41100000.0
2006-09-14 01:55:00,1.42087,1.42088,1.42068,1.42068,29200000.0
2006-09-14 01:56:00,1.4208,1.42092,1.4206,1.42065,44400000.0
2006-09-14 01:57:00,1.42071,1.42093,1.42067,1.42083,37800000.0
2006-09-14 01:58:00,1.42087,1.42087,1.42046,1.42055,29400000.0
2006-09-14 01:59:00,1.42079,1.42085,1.4207,1.42085,50800001.0
2006-09-14 02:00:00,1.42065,1.42093,1.42065,1.42075,34000000.0
2006-09-14 02:01:00,1.42066,1.42066,1.42048,1.42053,63900000.0
2006-09-14 02:02:00,1.42038,1.42085,1.42038,1.42073,86800001.0
2006-09-14 02:03:00,1.42101,1.42116,1.42093,1.42104,79600000.0
2006-09-14 02:04:00,1.42098,1.42107,1.42093,1.42093,48400000.0
2006-09-14 02:05:00,1.42089,1.42089,1.42072,1.42073,83000000.0
2006-09-14 02:06:00,1.42097,1.421,1.42062,1.42094,68800000.0
2006-09-14 02:07:00,1.42091,1.42094,1.42053,1.42083,200800000.0
2006-09-14 02:08:00,1.42082,1.42084,1.42075,1.42075,46000000.0
2006-09-14 02:09:00,1.42072,1.42123,1.42069,1.4211,180200000.0
2006-09-14 02:10:00,1.42076,1.42109,1.4207,1.42086,98900000.0
2006-09-14 02:11:00,1.42089,1.42093,1.42086,1.42086,40000000.0
2006-09-14 02:12:00,1.4208,1.42097,1.4208,1.42097,57400000.0
2006-09-14 02:13:00,1.42102,1.42111,1.42101,1.42101,35000000.0
2006-09-14 02:14:00,1.42108,1.42114,1.42082,1.42114,156400000.0
2006-09-14 02:15:00,1.42102,1.42109,1.42081,1.42097,196900000.0
2006-09-14 02:16:00,1.42122,1.42131,1.42102,1.42116,44000000.0
2006-09-14 02:17:00,1.42094,1.4216,1.42073,1.42102,192700000.0
2006-09-14 02:18:00,1.42105,1.42131,1.42063,1.42108,25200000.0
2006-09-14 02:19:00,1.42113,1.42147,1.42113,1.42117,37400000.0
2006-09-14 02:20:00,1.4213,1.42151,1.4213,1.42141,72100001.0
2006-09-14 02:21:00,1.42118,1.42141,1.42111,1.42141,51000000.0
2006-09-14 02:22:00,1.42109,1.42113,1.421,1.42102,59600002.0
2006-09-14 02:23:00,1.42126,1.42136,1.42111,1.42111,37300000.0
2006-09-14 02:24:00,1.42101,1.42116,1.42093,1.42112,25600000.0
2006-09-14 02:25:00,1.42099,1.42111,1.4208,1.42096,126200000.0
2006-09-14 02:26:00,1.42113,1.42151,1.42108,1.42148,101000000.0
2006-09-14 02:27:00,1.4212,1.42132,1.42114,1.42121,40000000.0
2006-09-14 02:28:00,1.42116,1.42119,1.42102,1.42103,29000000.0
2006-09-14 02:29:00,1.42122,1.42122,1.42093,1.42117,61700000.0
2006-09-14 02:31:00,1.42102,1.42111,1.42069,1.42069,52600000.0
2006-09-14 02:32:00,1.42081,1.4209,1.42065,1.42078,42000000.0
2006-09-14 02:33:00,1.42047,1.42051,1.42034,1.42044,193600000.0
2006-09-14 02:34:00,1.42079,1.42079,1.42059,1.42076,42000000.0
2006-09-14 02:35:00,1.42079,1.42084,1.42042,1.42047,72100000.0
2006-09-14 02:36:00,1.42068,1.42076,1.42059,1.42075,39400001.0
2006-09-14 02:37:00,1.42041,1.42043,1.42033,1.42033,96500000.0
2006-09-14 02:38:00,1.4205,1.42059,1.42045,1.42054,32600000.0
2006-09-14 02:39:00,1.42058,1.42058,1.42039,1.42046,30000000.0
2006-09-14 02:40:00,1.42055,1.42073,1.42053,1.42058,25600000.0
2006-09-14 02:41:00,1.42067,1.42113,1.42067,1.42098,25400000.0
2006-09-14 02:42:00,1.42111,1.42117,1.42107,1.42107,45200000.0
2006-09-14 02:43:00,1.42101,1.42113,1.42099,1.42113,24900000.0
2006-09-14 02:44:00,1.42115,1.4212,1.42099,1.4212,23800000.0
2006-09-14 02:45:00,1.4207,1.42089,1.42064,1.42075,42200000.0
2006-09-14 02:46:00,1.42066,1.42083,1.42056,1.42063,182600001.0
2006-09-14 02:47:00,1.42111,1.42128,1.4207,1.42116,199900000.0
2006-09-14 02:48:00,1.42101,1.42121,1.42095,1.42104,97100000.0
2006-09-14 02:49:00,1.42104,1.42144,1.42092,1.42095,68000001.0
2006-09-14 02:50:00,1.42105,1.42126,1.42075,1.42126,119000000.0
2006-09-14 02:51:00,1.42076,1.42093,1.42056,1.42068,59800000.0
2006-09-14 02:52:00,1.42067,1.42067,1.42042,1.42048,54000001.0
2006-09-14 02:53:00,1.4206,1.42067,1.42036,1.42053,25400000.0
2006-09-14 02:54:00,1.42075,1.42082,1.42054,1.42054,39400000.0
2006-09-14 02:55:00,1.42082,1.42107,1.42066,1.4209,35600000.0
2006-09-14 02:56:00,1.42084,1.42096,1.42078,1.42078,64400000.0
2006-09-14 02:57:00,1.42077,1.42085,1.42077,1.42085,38300000.0
2006-09-14 02:58:00,1.42083,1.42083,1.42062,1.42062,71700000.0
2006-09-14 02:59:00,1.42064,1.4208,1.42057,1.42057,69900001.0
2006-09-14 03:00:00,1.42083,1.42087,1.42071,1.42078,138800000.0
2006-09-14 03:01:00,1.42082,1.42095,1.42082,1.42087,38600000.0
2006-09-14 03:02:00,1.42079,1.42079,1.42063,1.4207,35200000.0
2006-09-14 03:03:00,1.42065,1.42088,1.42065,1.42083,69800000.0
2006-09-14 03:04:00,1.42088,1.42121,1.42073,1.42085,46500000.0
2006-09-14 03:05:00,1.42091,1.42113,1.42091,1.42113,43400000.0
2006-09-14 03:06:00,1.42121,1.42135,1.42114,1.42135,67000000.0
2006-09-14 03:07:00,1.42131,1.42163,1.42107,1.42163,105700000.0
2006-09-14 03:08:00,1.42178,1.42193,1.42144,1.42144,56500000.0
2006-09-14 03:09:00,1.42167,1.42182,1.42135,1.42182,39600000.0
2006-09-14 03:10:00,1.4213,1.42171,1.4213,1.42171,42400000.0
2006-09-14 03:11:00,1.42118,1.42138,1.42118,1.42138,41100000.0
2006-09-14 03:12:00,1.42163,1.42172,1.42128,1.42157,48000000.0
2006-09-14 03:13:00,1.42136,1.42176,1.42126,1.42146,38600000.0
2006-09-14 03:14:00,1.42133,1.42146,1.42104,1.42133,56800000.0
2006-09-14 03:15:00,1.42102,1.42145,1.42102,1.42135,40000000.0
2006-09-14 03:16:00,1.42137,1.42156,1.42113,1.42156,31700000.0
2006-09-14 03:17:00,1.42151,1.42155,1.42099,1.42155,50400000.0
2006-09-14 03:18:00,1.42153,1.4216,1.42125,1.4216,32500000.0
2006-09-14 03:19:00,1.42155,1.42182,1.42139,1.42182,32400000.0
2006-09-14 03:20:00,1.42137,1.42183,1.42137,1.42183,40600000.0
2006-09-14 03:21:00,1.42152,1.42157,1.42152,1.42157,48000001.0
2006-09-14 03:22:00,1.42163,1.42167,1.42151,1.42154,47800000.0
2006-09-14 03:23:00,1.42154,1.42154,1.42139,1.4214,78200000.0
2006-09-14 03:24:00,1.42139,1.42139,1.42121,1.42121,76500000.0
2006-09-14 03:25:00,1.42157,1.42157,1.42114,1.4212,32800000.0
2006-09-14 03:26:00,1.42106,1.42117,1.42098,1.42102,110000000.0
2006-09-14 03:27:00,1.42115,1.42119,1.42102,1.42117,109500000.0
2006-09-14 03:28:00,1.42113,1.42113,1.421,1.42102,40200000.0
2006-09-14 03:29:00,1.42102,1.42105,1.42098,1.42104,41800000.0
2006-09-14 03:30:00,1.42108,1.42118,1.42093,1.42118,49800000.0
2006-09-14 03:31:00,1.42118,1.42147,1.42118,1.42145,25400000.0
2006-09-14 03:32:00,1.42141,1.42159,1.4213,1.4213,32100000.0
2006-09-14 03:33:00,1.4211,1.42121,1.4211,1.42118,47500000.0
2006-09-14 03:34:00,1.42144,1.42154,1.42114,1.42116,42100000.0
2006-09-14 03:35:00,1.42118,1.42129,1.42111,1.42125,77600000.0
2006-09-14 03:36:00,1.4213,1.42159,1.42117,1.42149,42400000.0
2006-09-14 03:37:00,1.42149,1.42158,1.42122,1.42158,38900000.0
2006-09-14 03:38:00,1.42162,1.42171,1.42142,1.42157,42400000.0
2006-09-14 03:39:00,1.42123,1.42125,1.42102,1.42102,94800001.0
2006-09-14 03:40:00,1.4209,1.42141,1.42081,1.42141,111300000.0
2006-09-14 03:41:00,1.42148,1.42153,1.42138,1.42138,71400000.0
2006-09-14 03:42:00,1.42127,1.42136,1.42121,1.42136,79000000.0
2006-09-14 03:43:00,1.42129,1.42137,1.42126,1.42135,27000000.0
2006-09-14 03:44:00,1.42112,1.42127,1.42102,1.42122,21000000.0
2006-09-14 03:45:00,1.42139,1.42154,1.42133,1.42154,26400000.0
2006-09-14 03:46:00,1.4212,1.4212,1.42089,1.42089,70500000.0
2006-09-14 03:47:00,1.42091,1.42107,1.4209,1.4209,29200000.0
2006-09-14 03:48:00,1.42132,1.42137,1.42106,1.4212,25400000.0
2006-09-14 03:49:00,1.42114,1.42114,1.42057,1.42059,39600000.0
2006-09-14 03:50:00,1.42076,1.42123,1.42076,1.42082,104200000.0
2006-09-14 03:51:00,1.42103,1.42103,1.42075,1.42075,54300000.0
2006-09-14 03:52:00,1.42065,1.42065,1.42022,1.42035,73000000.0
2006-09-14 03:53:00,1.42027,1.42034,1.4201,1.42018,68200000.0
2006-09-14 03:54:00,1.42011,1.42056,1.42011,1.42018,18200000.0
2006-09-14 03:55:00,1.42046,1.42076,1.42033,1.42076,31800000.0
2006-09-14 03:56:00,1.42065,1.42077,1.42064,1.42064,16200000.0
2006-09-14 03:57:00,1.42014,1.4203,1.42012,1.42019,161800000.0
2006-09-14 03:58:00,1.42015,1.42096,1.41997,1.42027,197400000.0
2006-09-14 03:59:00,1.42057,1.42081,1.42049,1.42069,160800000.0
2006-09-14 04:00:00,1.42052,1.42052,1.41974,1.41982,71000000.0
2006-09-14 04:01:00,1.41996,1.4202,1.41988,1.42009,122700000.0
2006-09-14 04:02:00,1.42009,1.4201,1.41973,1.4198,121600000.0
2006-09-14 04:03:00,1.41993,1.41994,1.4197,1.41993,85500000.0
2006-09-14 04:04:00,1.41972,1.41999,1.41972,1.41988,129400000.0
2006-09-14 04:05:00,1.42001,1.42075,1.42001,1.42051,183200000.0
2006-09-14 04:06:00,1.42,1.42054,1.42,1.42034,139900000.0
2006-09-14 04:07:00,1.42046,1.42048,1.42023,1.42023,136800000.0
2006-09-14 04:08:00,1.42041,1.4205,1.42041,1.42048,6600000.0
2006-09-14 04:09:00,1.42057,1.42057,1.42024,1.42026,40900000.0
2006-09-14 04:10:00,1.42016,1.42016,1.41982,1.41997,109400000.0
2006-09-14 04:11:00,1.41996,1.42024,1.41975,1.41983,24400000.0
2006-09-14 04:12:00,1.41988,1.41999,1.41988,1.41993,78800000.0
2006-09-14 04:13:00,1.41988,1.42008,1.41983,1.41988,59400000.0
2006-09-14 04:14:00,1.4199,1.41998,1.41985,1.41998,92200000.0
2006-09-14 04:15:00,1.42,1.42028,1.41998,1.42009,95600000.0
2006-09-14 04:16:00,1.42008,1.42047,1.41998,1.42021,85200000.0
2006-09-14 04:17:00,1.42035,1.42041,1.4203,1.42037,31800000.0
2006-09-14 04:18:00,1.42031,1.42036,1.42011,1.42015,132500000.0
2006-09-14 04:19:00,1.42018,1.42035,1.4201,1.42035,57000000.0
2006-09-14 04:20:00,1.42027,1.42041,1.42012,1.42012,166400000.0
2006-09-14 04:21:00,1.42014,1.42023,1.42013,1.42013,55200000.0
2006-09-14 04:22:00,1.42033,1.42079,1.42024,1.42058,52000000.0
2006-09-14 04:23:00,1.42005,1.4201,1.42005,1.42008,43600000.0
2006-09-14 04:24:00,1.42009,1.42014,1.42,1.42,130600000.0
2006-09-14 04:25:00,1.42006,1.42118,1.42006,1.42094,181200000.0
2006-09-14 04:26:00,1.42099,1.42099,1.42079,1.42084,107400000.0
2006-09-14 04:27:00,1.42094,1.42112,1.42089,1.42097,69700001.0
2006-09-14 04:28:00,1.42106,1.42111,1.42101,1.42101,54800000.0
2006-09-14 04:29:00,1.42093,1.4214,1.42093,1.42131,77600000.0
2006-09-14 04:30:00,1.42095,1.42143,1.42095,1.4212,87000000.0
2006-09-14 04:31:00,1.42112,1.42128,1.42087,1.42112,22000000.0
2006-09-14 04:32:00,1.42114,1.42114,1.42102,1.42109,28200000.0
2006-09-14 04:33:00,1.42119,1.42119,1.42089,1.42102,44000000.0
2006-09-14 04:34:00,1.42109,1.4212,1.42107,1.42114,34200000.0
2006-09-14 04:35:00,1.42091,1.42104,1.42089,1.42089,51600000.0
2006-09-14 04:36:00,1.42114,1.42122,1.42049,1.42111,164400000.0
2006-09-14 04:37:00,1.42098,1.42127,1.42072,1.42102,139600000.0
2006-09-14 04:38:00,1.42095,1.42102,1.42088,1.42099,51900000.0
2006-09-14 04:39:00,1.42083,1.421,1.42075,1.42082,78400000.0
2006-09-14 04:40:00,1.42063,1.42088,1.42063,1.42083,46000000.0
2006-09-14 04:41:00,1.42058,1.42108,1.42058,1.42076,45900000.0
2006-09-14 04:42:00,1.42052,1.42067,1.42052,1.42062,78500001.0
2006-09-14 04:43:00,1.42048,1.42048,1.42027,1.42029,55500000.0
2006-09-14 04:44:00,1.4206,1.4206,1.4205,1.4205,29400000.0
2006-09-14 04:45:00,1.42068,1.42078,1.4204,1.42059,29400000.0
2006-09-14 04:46:00,1.4204,1.42052,1.4204,1.42049,41000000.0
2006-09-14 04:47:00,1.4205,1.42102,1.42039,1.42102,86700000.0
2006-09-14 04:48:00,1.42074,1.42102,1.42074,1.42102,45600000.0
2006-09-14 04:49:00,1.42096,1.42106,1.42066,1.42066,75900000.0
2006-09-14 04:51:00,1.42063,1.42063,1.42055,1.42055,33000000.0
2006-09-14 04:52:00,1.42052,1.42126,1.42052,1.42081,47200000.0
2006-09-14 04:53:00,1.42064,1.42087,1.42047,1.42064,43000000.0
2006-09-14 04:54:00,1.42042,1.42074,1.42042,1.42064,34800000.0
2006-09-14 04:55:00,1.42085,1.42104,1.42054,1.42104,47000000.0
2006-09-14 04:56:00,1.42085,1.42109,1.42082,1.42086,37400000.0
2006-09-14 04:57:00,1.42047,1.42092,1.42046,1.42049,31200000.0
2006-09-14 04:58:00,1.42048,1.42092,1.4204,1.42058,43400000.0
2006-09-14 04:59:00,1.42051,1.42076,1.42051,1.42051,143200001.0
2006-09-14 05:00:00,1.42095,1.42113,1.42095,1.42101,38700000.0
2006-09-14 05:01:00,1.42089,1.42114,1.42089,1.42114,42600000.0
2006-09-14 05:02:00,1.42101,1.4211,1.42077,1.42095,39800000.0
2006-09-14 05:03:00,1.42082,1.42116,1.42082,1.42092,148300000.0
2006-09-14 05:04:00,1.42093,1.4211,1.42091,1.4211,206100000.0
2006-09-14 05:05:00,1.42102,1.42111,1.42097,1.42104,233700000.0
2006-09-14 05:06:00,1.42111,1.42121,1.42105,1.4211,157700000.0
2006-09-14 05:07:00,1.42093,1.42143,1.42089,1.42109,291800000.0
2006-09-14 05:08:00,1.42116,1.42116,1.42094,1.42096,263100000.0
2006-09-14 05:09:00,1.42076,1.42126,1.42076,1.42085,197300000.0
2006-09-14 05:10:00,1.42093,1.4211,1.42089,1.4211,235600000.0
2006-09-14 05:11:00,1.42103,1.42103,1.42087,1.42089,144300000.0
2006-09-14 05:12:00,1.4208,1.42093,1.4208,1.42084,110300000.0
2006-09-14 05:13:00,1.42087,1.4212,1.42084,1.42086,157700000.0
2006-09-14 05:14:00,1.4209,1.42095,1.42085,1.42088,226300002.0
2006-09-14 05:15:00,1.42111,1.42123,1.42101,1.42116,40200000.0
2006-09-14 05:16:00,1.42104,1.42117,1.42093,1.42106,226200000.0
2006-09-14 05:17:00,1.42116,1.42131,1.42101,1.42131,185200000.0
2006-09-14 05:18:00,1.42115,1.42115,1.42081,1.42105,288200001.0
2006-09-14 05:19:00,1.42088,1.42109,1.42079,1.42081,283300002.0
2006-09-14 05:20:00,1.42084,1.42099,1.42078,1.42092,246800000.0
2006-09-14 05:21:00,1.42086,1.42122,1.42084,1.42094,280000000.0
2006-09-14 05:22:00,1.42092,1.42099,1.42084,1.42089,233300001.0
2006-09-14 05:23:00,1.42086,1.42103,1.42086,1.42092,105100000.0
2006-09-14 05:24:00,1.42076,1.42079,1.42071,1.42074,201300000.0
2006-09-14 05:25:00,1.42091,1.42108,1.42071,1.42076,278000001.0
2006-09-14 05:26:00,1.42078,1.42085,1.42076,1.42081,116900000.0
2006-09-14 05:27:00,1.42104,1.42104,1.42056,1.42098,174400000.0
2006-09-14 05:28:00,1.42114,1.42154,1.42105,1.42134,260700000.0
2006-09-14 05:29:00,1.42126,1.42136,1.42108,1.42116,263500000.0
2006-09-14 05:30:00,1.42102,1.42117,1.42083,1.42086,192000001.0
2006-09-14 05:31:00,1.42097,1.42121,1.42092,1.42093,74900000.0
2006-09-14 05:32:00,1.42091,1.42108,1.42084,1.42092,149100000.0
2006-09-14 05:33:00,1.42089,1.42089,1.42074,1.42079,216100000.0
2006-09-14 05:34:00,1.42069,1.42109,1.42066,1.42072,219800002.0
2006-09-14 05:36:00,1.42067,1.4209,1.42065,1.42083,195500000.0
2006-09-14 05:37:00,1.42084,1.42094,1.42075,1.42079,179500000.0
2006-09-14 05:38:00,1.42081,1.42103,1.42077,1.42101,168000000.0
2006-09-14 05:39:00,1.42095,1.42107,1.42083,1.42091,171200000.0
2006-09-14 05:40:00,1.42075,1.42104,1.42071,1.42096,213400000.0
2006-09-14 05:41:00,1.42084,1.42101,1.42073,1.42087,117900000.0
2006-09-14 05:42:00,1.42092,1.42104,1.42082,1.42082,205600000.0
2006-09-14 05:43:00,1.42082,1.42106,1.42082,1.42106,79400000.0
2006-09-14 05:44:00,1.42104,1.42129,1.42099,1.42107,120200001.0
2006-09-14 05:45:00,1.42108,1.42127,1.42093,1.42093,129400000.0
2006-09-14 05:46:00,1.42102,1.42116,1.42096,1.42101,186700000.0
2006-09-14 05:47:00,1.42096,1.42101,1.42081,1.42098,175700000.0
2006-09-14 05:48:00,1.42092,1.42117,1.42087,1.42102,232100001.0
2006-09-14 05:49:00,1.42091,1.42091,1.42048,1.42048,145400000.0
2006-09-14 05:50:00,1.42046,1.42089,1.42033,1.42071,236000000.0
2006-09-14 05:51:00,1.42083,1.42083,1.42068,1.42068,193300000.0
2006-09-14 05:52:00,1.42058,1.42084,1.42046,1.42084,172800000.0
2006-09-14 05:53:00,1.4207,1.4208,1.4207,1.4207,210800001.0
2006-09-14 05:54:00,1.42085,1.42097,1.4206,1.42084,210800001.0
2006-09-14 05:55:00,1.4207,1.42078,1.42049,1.42055,202200000.0
2006-09-14 05:56:00,1.42057,1.42058,1.42033,1.42038,141200000.0
2006-09-14 05:57:00,1.4203,1.42043,1.42012,1.42017,174200000.0
2006-09-14 05:58:00,1.4202,1.4202,1.41984,1.41989,127400000.0
2006-09-14 05:59:00,1.42005,1.42005,1.41984,1.41989,83500000.0
2006-09-14 06:00:00,1.41997,1.42014,1.41995,1.42012,215500000.0
2006-09-14 06:01:00,1.42025,1.42025,1.41955,1.41962,176900000.0
2006-09-14 06:02:00,1.41957,1.41972,1.41954,1.41968,295500000.0
2006-09-14 06:03:00,1.41983,1.4199,1.41967,1.41974,36000000.0
2006-09-14 06:04:00,1.41975,1.4198,1.41962,1.41964,140700000.0
2006-09-14 06:05:00,1.41965,1.41987,1.4196,1.41968,432000000.0
2006-09-14 06:06:00,1.41976,1.41991,1.41976,1.41984,109500001.0
2006-09-14 06:07:00,1.41979,1.41979,1.41946,1.41971,331900000.0
2006-09-14 06:08:00,1.4196,1.41983,1.41953,1.41983,558700002.0
2006-09-14 06:09:00,1.41977,1.42023,1.41973,1.41991,397500000.0
2006-09-14 06:10:00,1.41995,1.41999,1.41979,1.41982,291000000.0
2006-09-14 06:11:00,1.4202,1.4202,1.4199,1.4199,275700000.0
2006-09-14 06:12:00,1.41983,1.42014,1.41982,1.42014,275700000.0
2006-09-14 06:13:00,1.42016,1.42023,1.41989,1.41989,309900001.0
2006-09-14 06:14:00,1.42017,1.4203,1.41999,1.42008,307200000.0
2006-09-14 06:15:00,1.42007,1.42008,1.41994,1.42001,203000003.0
2006-09-14 06:16:00,1.42008,1.42015,1.41991,1.42015,218400001.0
2006-09-14 06:17:00,1.41996,1.42003,1.41978,1.41978,187700001.0
2006-09-14 06:18:00,1.41965,1.41996,1.41965,1.41965,229800001.0
2006-09-14 06:19:00,1.41959,1.41984,1.41957,1.41965,194900001.0
2006-09-14 06:20:00,1.41955,1.41966,1.41917,1.41919,273700002.0
2006-09-14 06:21:00,1.41917,1.41925,1.41905,1.41917,238600000.0
2006-09-14 06:22:00,1.41914,1.41929,1.41908,1.41914,268600000.0
2006-09-14 06:23:00,1.41902,1.41923,1.419,1.41921,290700000.0
2006-09-14 06:24:00,1.41921,1.41938,1.41911,1.41918,291900000.0
2006-09-14 06:25:00,1.4191,1.41919,1.41901,1.41914,215300000.0
2006-09-14 06:26:00,1.41918,1.41932,1.41911,1.41923,322700000.0
2006-09-14 06:27:00,1.41915,1.41922,1.41907,1.41917,358500002.0
2006-09-14 06:28:00,1.41931,1.41945,1.41922,1.41938,321600000.0
2006-09-14 06:29:00,1.4194,1.4195,1.4193,1.41933,80400000.0
2006-09-14 06:30:00,1.4193,1.41959,1.41928,1.41949,279500000.0
2006-09-14 06:31:00,1.41952,1.41955,1.41934,1.41944,144900000.0
2006-09-14 06:32:00,1.4194,1.41946,1.41938,1.4194,159600002.0
2006-09-14 06:33:00,1.41938,1.41946,1.41927,1.41927,259100002.0
2006-09-14 06:34:00,1.41933,1.41957,1.41929,1.41957,176200000.0
2006-09-14 06:35:00,1.41946,1.41971,1.41944,1.41946,118200000.0
2006-09-14 06:36:00,1.41957,1.41963,1.41944,1.41944,69500000.0
2006-09-14 06:37:00,1.41946,1.41959,1.41945,1.41955,202800001.0
2006-09-14 06:38:00,1.4197,1.4197,1.4197,1.4197,23200000.0
2006-09-14 06:39:00,1.41961,1.41961,1.4194,1.41944,23200000.0
2006-09-14 06:40:00,1.41942,1.41956,1.41933,1.41942,129200000.0
2006-09-14 06:41:00,1.41937,1.41945,1.4193,1.41943,202900001.0
2006-09-14 06:42:00,1.4194,1.4194,1.41907,1.41913,275600002.0
2006-09-14 06:43:00,1.41918,1.41929,1.41914,1.41929,136000000.0
2006-09-14 06:44:00,1.41936,1.41947,1.41929,1.41936,302000001.0
2006-09-14 06:45:00,1.41941,1.41946,1.41931,1.41946,210900001.0
2006-09-14 06:46:00,1.41943,1.41957,1.41939,1.41943,249400001.0
2006-09-14 06:47:00,1.41943,1.41956,1.41936,1.41954,261900001.0
2006-09-14 06:48:00,1.41925,1.41954,1.41925,1.41943,32600000.0
2006-09-14 06:49:00,1.41936,1.41954,1.41928,1.41938,227900000.0
2006-09-14 06:50:00,1.41936,1.41946,1.4193,1.41936,29200000.0
2006-09-14 06:51:00,1.4196,1.4196,1.41926,1.41952,26200000.0
2006-09-14 06:52:00,1.41942,1.4196,1.4194,1.4194,253700001.0
2006-09-14 06:53:00,1.41942,1.41969,1.41942,1.41949,254200001.0
2006-09-14 06:54:00,1.41948,1.41967,1.41935,1.41942,456100002.0
2006-09-14 06:55:00,1.41946,1.41957,1.41934,1.4194,339100001.0
2006-09-14 06:56:00,1.4195,1.4195,1.4194,1.4194,38800000.0
2006-09-14 06:57:00,1.41948,1.41964,1.41948,1.41964,96800001.0
2006-09-14 06:58:00,1.4196,1.4198,1.4195,1.4197,306900002.0
2006-09-14 06:59:00,1.4196,1.4196,1.4195,1.4195,306900002.0
2006-09-14 07:00:00,1.4197,1.4197,1.4194,1.4194,306900002.0
2006-09-14 07:01:00,1.41918,1.41939,1.41917,1.41924,306900002.0
2006-09-14 07:02:00,1.41919,1.41951,1.41918,1.41946,311300000.0
2006-09-14 07:03:00,1.41953,1.41954,1.41939,1.41943,152900000.0
2006-09-14 07:04:00,1.41944,1.41949,1.41931,1.41934,278400000.0
2006-09-14 07:05:00,1.41943,1.41943,1.41927,1.41933,124800000.0
2006-09-14 07:06:00,1.41924,1.41937,1.41914,1.41923,188100001.0
2006-09-14 07:07:00,1.41924,1.41927,1.41907,1.4192,204200000.0
2006-09-14 07:08:00,1.41928,1.41943,1.41921,1.41925,276500000.0
2006-09-14 07:09:00,1.41933,1.41936,1.41921,1.41921,222700001.0
2006-09-14 07:10:00,1.41933,1.41936,1.41916,1.41919,428700000.0
2006-09-14 07:11:00,1.41921,1.41927,1.41916,1.41919,371700001.0
2006-09-14 07:12:00,1.41914,1.41932,1.41907,1.41932,277300000.0
2006-09-14 07:13:00,1.41928,1.41928,1.41905,1.41922,251300000.0
2006-09-14 07:14:00,1.41924,1.41931,1.41916,1.41921,531500000.0
2006-09-14 07:15:00,1.41951,1.41951,1.41916,1.41936,245700001.0
2006-09-14 07:16:00,1.41936,1.41946,1.41931,1.41943,166200000.0
2006-09-14 07:17:00,1.41927,1.41927,1.41902,1.41902,217200000.0
2006-09-14 07:18:00,1.41893,1.4193,1.4189,1.41927,445900000.0
2006-09-14 07:19:00,1.41923,1.41933,1.41904,1.4193,324500000.0
2006-09-14 07:20:00,1.41932,1.41942,1.41909,1.41931,448000000.0
2006-09-14 07:21:00,1.41923,1.41936,1.41916,1.41918,302800000.0
2006-09-14 07:22:00,1.41928,1.41943,1.41923,1.41936,334700001.0
2006-09-14 07:23:00,1.41937,1.4195,1.41915,1.41928,443700001.0
2006-09-14 07:24:00,1.41912,1.41923,1.41899,1.41903,303600000.0
2006-09-14 07:25:00,1.41916,1.41926,1.41904,1.41922,383400001.0
2006-09-14 07:26:00,1.41917,1.41936,1.41904,1.4191,327800001.0
2006-09-14 07:27:00,1.41919,1.41929,1.41902,1.41929,173600001.0
2006-09-14 07:28:00,1.41932,1.41942,1.41926,1.41934,234800000.0
2006-09-14 07:29:00,1.41931,1.41941,1.41916,1.41916,217800001.0
2006-09-14 07:30:00,1.4192,1.41938,1.41913,1.41919,539600004.0
2006-09-14 07:31:00,1.41909,1.41937,1.41906,1.41934,260100001.0
2006-09-14 07:32:00,1.41934,1.41936,1.41905,1.41919,415400000.0
2006-09-14 07:33:00,1.41914,1.4194,1.4191,1.41921,457900002.0
2006-09-14 07:34:00,1.41929,1.41942,1.41914,1.41916,308900004.0
2006-09-14 07:35:00,1.41903,1.41937,1.41903,1.41923,245100001.0
2006-09-14 07:36:00,1.41946,1.41952,1.41913,1.41934,448900002.0
2006-09-14 07:37:00,1.41923,1.41933,1.41906,1.41916,199800000.0
2006-09-14 07:38:00,1.41908,1.41927,1.41907,1.41927,46800001.0
2006-09-14 07:39:00,1.41911,1.41931,1.41902,1.41931,504100001.0
2006-09-14 07:40:00,1.41928,1.4194,1.41915,1.41923,363600001.0
2006-09-14 07:41:00,1.41921,1.41943,1.41915,1.41931,581100000.0
2006-09-14 07:42:00,1.41925,1.41935,1.41916,1.41928,336000000.0
2006-09-14 07:43:00,1.41923,1.4194,1.41913,1.41921,216400002.0
2006-09-14 07:44:00,1.41919,1.41921,1.41906,1.41911,413800001.0
2006-09-14 07:45:00,1.41919,1.41939,1.41913,1.41921,378200001.0
2006-09-14 07:46:00,1.41911,1.41934,1.41908,1.41919,435000001.0
2006-09-14 07:47:00,1.41931,1.41951,1.41913,1.4192,655100001.0
2006-09-14 07:48:00,1.41911,1.41937,1.41905,1.41917,732000003.0
2006-09-14 07:49:00,1.41929,1.41937,1.41908,1.41919,728000003.0
2006-09-14 07:50:00,1.41918,1.41933,1.41906,1.41916,644700001.0
2006-09-14 07:51:00,1.41929,1.41931,1.41901,1.41923,615900002.0
2006-09-14 07:52:00,1.41923,1.41936,1.41916,1.41929,437600001.0
2006-09-14 07:53:00,1.4193,1.41954,1.41915,1.41946,544100002.0
2006-09-14 07:54:00,1.41943,1.41956,1.41934,1.41941,327700001.0
2006-09-14 07:55:00,1.41933,1.41955,1.41923,1.41926,395300002.0
2006-09-14 07:56:00,1.41913,1.41937,1.41905,1.41927,689400001.0
2006-09-14 07:57:00,1.41933,1.41968,1.41931,1.41949,575000000.0
2006-09-14 07:58:00,1.41956,1.41965,1.41939,1.41948,658900000.0
2006-09-14 07:59:00,1.41955,1.41972,1.41946,1.41954,466400002.0
2006-09-14 08:00:00,1.4196,1.41968,1.41943,1.41958,381800000.0
2006-09-14 08:01:00,1.41945,1.41978,1.4194,1.41955,464900001.0
2006-09-14 08:02:00,1.41953,1.41969,1.41949,1.41967,226700000.0
2006-09-14 08:03:00,1.41962,1.41975,1.4195,1.41958,447900001.0
2006-09-14 08:04:00,1.41957,1.41975,1.41951,1.41973,474300003.0
2006-09-14 08:05:00,1.4197,1.4197,1.41904,1.4191,307800000.0
2006-09-14 08:06:00,1.41937,1.41937,1.41892,1.41917,732700002.0
2006-09-14 08:07:00,1.41904,1.41917,1.41896,1.41915,488600000.0
2006-09-14 08:08:00,1.41908,1.41917,1.41888,1.41898,432600002.0
2006-09-14 08:09:00,1.41904,1.41928,1.41894,1.41898,538600001.0
2006-09-14 08:10:00,1.41904,1.41938,1.41889,1.41917,532200001.0
2006-09-14 08:11:00,1.41907,1.41932,1.41887,1.41908,224400001.0
2006-09-14 08:12:00,1.41908,1.4193,1.41898,1.41898,432100001.0
2006-09-14 08:13:00,1.41903,1.41919,1.41896,1.41912,211100000.0
2006-09-14 08:14:00,1.41907,1.41925,1.41907,1.41919,109200002.0
2006-09-14 08:15:00,1.41906,1.4192,1.41894,1.4191,263100001.0
2006-09-14 08:16:00,1.41912,1.41936,1.41912,1.41922,321800003.0
2006-09-14 08:17:00,1.41926,1.41941,1.41918,1.41921,291300002.0
2006-09-14 08:18:00,1.41921,1.41939,1.41921,1.41928,218700000.0
2006-09-14 08:19:00,1.41927,1.41941,1.41918,1.41941,281100001.0
2006-09-14 08:20:00,1.41955,1.41963,1.41926,1.41926,304000000.0
2006-09-14 08:21:00,1.41912,1.41945,1.41906,1.41928,590400003.0
2006-09-14 08:22:00,1.41916,1.41927,1.4191,1.41923,317500000.0
2006-09-14 08:23:00,1.41931,1.4196,1.4193,1.41934,236700000.0
2006-09-14 08:24:00,1.41945,1.41971,1.41931,1.41938,457200000.0
2006-09-14 08:25:00,1.41947,1.41959,1.41931,1.41931,591400004.0
2006-09-14 08:26:00,1.41921,1.41944,1.41919,1.41925,320500000.0
2006-09-14 08:27:00,1.41917,1.41925,1.41902,1.41912,403400000.0
2006-09-14 08:28:00,1.41938,1.4195,1.41928,1.41937,558300000.0
2006-09-14 08:29:00,1.41937,1.41947,1.41902,1.41902,427000000.0
2006-09-14 08:30:00,1.41891,1.41913,1.41886,1.41913,457400001.0
2006-09-14 08:31:00,1.41916,1.41942,1.41909,1.41932,337400001.0
2006-09-14 08:32:00,1.41921,1.4193,1.41897,1.41912,296400000.0
2006-09-14 08:33:00,1.41915,1.41943,1.41909,1.41923,206200002.0
2006-09-14 08:34:00,1.41908,1.41919,1.41881,1.41893,683600002.0
2006-09-14 08:35:00,1.41906,1.41916,1.41876,1.41892,513500000.0
2006-09-14 08:36:00,1.41889,1.41912,1.41856,1.41893,391100001.0
2006-09-14 08:37:00,1.41883,1.41947,1.41883,1.41926,360000001.0
2006-09-14 08:38:00,1.41921,1.41924,1.41892,1.41923,354000000.0
2006-09-14 08:39:00,1.41923,1.41923,1.4188,1.41884,593800000.0
2006-09-14 08:40:00,1.41866,1.41894,1.41858,1.41858,337500000.0
2006-09-14 08:41:00,1.41865,1.41898,1.41859,1.41861,471900002.0
2006-09-14 08:42:00,1.41864,1.41893,1.4185,1.41855,535400002.0
2006-09-14 08:43:00,1.41856,1.41882,1.4184,1.41848,310300001.0
2006-09-14 08:44:00,1.41847,1.41857,1.41828,1.4185,485200001.0
2006-09-14 08:45:00,1.41852,1.41872,1.41835,1.41839,644500001.0
2006-09-14 08:46:00,1.41842,1.41864,1.41827,1.41838,716400003.0
2006-09-14 08:47:00,1.41844,1.41863,1.41838,1.41849,526300002.0
2006-09-14 08:48:00,1.41862,1.41891,1.41852,1.41882,364300001.0
2006-09-14 08:49:00,1.41879,1.41895,1.41866,1.41869,440600000.0
2006-09-14 08:50:00,1.41888,1.41894,1.41867,1.41878,509800001.0
2006-09-14 08:51:00,1.41871,1.41889,1.41854,1.41864,633800000.0
2006-09-14 08:52:00,1.4188,1.419,1.41863,1.41878,659600000.0
2006-09-14 08:53:00,1.41889,1.41908,1.41862,1.41888,482900000.0
2006-09-14 08:54:00,1.4188,1.41896,1.4187,1.41889,723700002.0
2006-09-14 08:55:00,1.41898,1.41908,1.41876,1.41892,640100001.0
2006-09-14 08:56:00,1.41899,1.41919,1.41889,1.41899,559700002.0
2006-09-14 08:57:00,1.41882,1.41898,1.41861,1.41875,536000002.0
2006-09-14 08:58:00,1.41868,1.41882,1.4184,1.41848,421800000.0
2006-09-14 08:59:00,1.41838,1.41851,1.41815,1.41842,333000001.0
2006-09-14 09:00:00,1.41842,1.41857,1.41827,1.41847,492300003.0
2006-09-14 09:01:00,1.41851,1.41871,1.41831,1.41834,378300001.0
2006-09-14 09:02:00,1.4183,1.41864,1.41828,1.4183,744500003.0
2006-09-14 09:03:00,1.41831,1.41857,1.41827,1.41836,557700000.0
2006-09-14 09:04:00,1.41848,1.41848,1.41799,1.41821,599800002.0
2006-09-14 09:05:00,1.41831,1.41895,1.41792,1.41895,598300002.0
2006-09-14 09:06:00,1.41878,1.41886,1.41823,1.41855,549600001.0
2006-09-14 09:07:00,1.41836,1.41845,1.41821,1.41829,368300000.0
2006-09-14 09:08:00,1.41806,1.41806,1.41777,1.4179,265800003.0
2006-09-14 09:09:00,1.41792,1.41819,1.4178,1.41819,307100000.0
2006-09-14 09:10:00,1.41803,1.41804,1.41776,1.41786,345000001.0
2006-09-14 09:11:00,1.41788,1.4182,1.41784,1.41792,576000001.0
2006-09-14 09:12:00,1.41814,1.41855,1.41806,1.41831,454700001.0
2006-09-14 09:13:00,1.41816,1.41817,1.41766,1.41766,514200001.0
2006-09-14 09:14:00,1.41753,1.41766,1.4174,1.41744,310400000.0
2006-09-14 09:15:00,1.4175,1.41789,1.41747,1.41752,487500002.0
2006-09-14 09:16:00,1.41725,1.41758,1.41725,1.41758,543400002.0
2006-09-14 09:17:00,1.41784,1.41814,1.41774,1.41797,613100003.0
2006-09-14 09:18:00,1.41796,1.41796,1.41748,1.41748,208000000.0
2006-09-14 09:19:00,1.41747,1.41773,1.41729,1.41732,562000003.0
2006-09-14 09:20:00,1.41738,1.41765,1.41738,1.41751,305800000.0
2006-09-14 09:21:00,1.41779,1.41813,1.4177,1.41813,291400000.0
2006-09-14 09:22:00,1.41796,1.41815,1.41784,1.41802,362500000.0
2006-09-14 09:23:00,1.41821,1.41821,1.41761,1.41761,421600000.0
2006-09-14 09:24:00,1.41761,1.41764,1.41732,1.41734,337200001.0
2006-09-14 09:25:00,1.41736,1.41748,1.41715,1.41715,372500000.0
2006-09-14 09:26:00,1.41718,1.41726,1.41702,1.41706,669500006.0
2006-09-14 09:27:00,1.41702,1.41739,1.41702,1.41719,355900000.0
2006-09-14 09:28:00,1.41721,1.4173,1.41701,1.41714,481000000.0
2006-09-14 09:29:00,1.4172,1.41725,1.41688,1.41719,424300000.0
2006-09-14 09:30:00,1.41714,1.41722,1.41684,1.41693,762200002.0
2006-09-14 09:31:00,1.41675,1.41719,1.41675,1.41719,374200000.0
2006-09-14 09:32:00,1.41722,1.41726,1.41704,1.41717,444100001.0
2006-09-14 09:33:00,1.4172,1.41733,1.4169,1.4169,285500000.0
2006-09-14 09:34:00,1.41714,1.41728,1.41693,1.41701,478500004.0
2006-09-14 09:35:00,1.41686,1.41716,1.41686,1.417,289400002.0
2006-09-14 09:36:00,1.417,1.41717,1.4167,1.41674,385600000.0
2006-09-14 09:37:00,1.41662,1.41689,1.41652,1.41689,413300002.0
2006-09-14 09:38:00,1.41672,1.4168,1.4165,1.41666,362800000.0
2006-09-14 09:39:00,1.41673,1.41687,1.41658,1.41659,411300002.0
2006-09-14 09:40:00,1.41652,1.41664,1.41639,1.41646,431900002.0
2006-09-14 09:41:00,1.41657,1.41668,1.41649,1.41653,476500002.0
2006-09-14 09:42:00,1.41669,1.41679,1.41652,1.4166,509800000.0
2006-09-14 09:43:00,1.41663,1.41674,1.41653,1.41661,281800000.0
2006-09-14 09:44:00,1.41658,1.41692,1.41652,1.41659,439100001.0
2006-09-14 09:45:00,1.41679,1.41695,1.41663,1.41687,542100000.0
2006-09-14 09:46:00,1.41684,1.41695,1.41679,1.4169,307600001.0
2006-09-14 09:47:00,1.41692,1.41709,1.41685,1.41693,442400003.0
2006-09-14 09:48:00,1.41695,1.41708,1.41683,1.41685,315700001.0
2006-09-14 09:49:00,1.41682,1.417,1.41655,1.41682,563400001.0
2006-09-14 09:50:00,1.41668,1.41685,1.41661,1.41681,596300001.0
2006-09-14 09:51:00,1.41672,1.41701,1.41663,1.41701,528900002.0
2006-09-14 09:52:00,1.41708,1.41742,1.41707,1.41722,481700003.0
2006-09-14 09:53:00,1.41719,1.41747,1.41719,1.41736,324300001.0
2006-09-14 09:54:00,1.41718,1.41747,1.41706,1.41731,520300000.0
2006-09-14 09:55:00,1.41739,1.41757,1.41726,1.41738,588800001.0
2006-09-14 09:56:00,1.41739,1.41742,1.41721,1.41732,350300000.0
2006-09-14 09:57:00,1.4173,1.4174,1.41717,1.41719,610800002.0
2006-09-14 09:58:00,1.41724,1.4174,1.41706,1.4172,853600002.0
2006-09-14 09:59:00,1.41737,1.41791,1.41737,1.41774,687400001.0
2006-09-14 10:00:00,1.41767,1.41782,1.41739,1.41756,304000001.0
2006-09-14 10:01:00,1.41754,1.41769,1.4173,1.4173,667500001.0
2006-09-14 10:02:00,1.41735,1.41769,1.41729,1.41736,631300002.0
2006-09-14 10:03:00,1.4172,1.41746,1.41712,1.41746,458000002.0
2006-09-14 10:04:00,1.41733,1.41749,1.41711,1.41726,404900000.0
2006-09-14 10:05:00,1.41704,1.41732,1.41704,1.41724,388500000.0
2006-09-14 10:06:00,1.41722,1.41738,1.41697,1.41727,503700000.0
2006-09-14 10:07:00,1.4171,1.41754,1.4171,1.41724,670300003.0
2006-09-14 10:08:00,1.41703,1.41715,1.41675,1.41677,517100000.0
2006-09-14 10:09:00,1.41689,1.41689,1.4166,1.4168,521800001.0
2006-09-14 10:10:00,1.41711,1.4173,1.41704,1.41716,400600001.0
2006-09-14 10:11:00,1.41718,1.41736,1.41716,1.41736,418200000.0
2006-09-14 10:12:00,1.41758,1.41771,1.41747,1.41752,462300000.0
2006-09-14 10:13:00,1.41754,1.41754,1.41728,1.41737,483000000.0
2006-09-14 10:14:00,1.41728,1.41735,1.41709,1.41716,565500000.0
2006-09-14 10:15:00,1.41722,1.41722,1.41699,1.41706,397700000.0
2006-09-14 10:16:00,1.41709,1.41722,1.41699,1.4171,425900002.0
2006-09-14 10:17:00,1.4172,1.41726,1.41688,1.417,390000003.0
2006-09-14 10:18:00,1.41701,1.41717,1.41693,1.41697,370300000.0
2006-09-14 10:19:00,1.41691,1.4171,1.4169,1.41702,377400002.0
2006-09-14 10:20:00,1.417,1.41707,1.41687,1.41697,511600000.0
2006-09-14 10:21:00,1.41696,1.41705,1.41656,1.41674,405700000.0
2006-09-14 10:22:00,1.4167,1.41686,1.41654,1.41662,414200002.0
2006-09-14 10:23:00,1.41652,1.41688,1.41646,1.41652,471400001.0
2006-09-14 10:24:00,1.4165,1.4165,1.41612,1.4164,441500001.0
2006-09-14 10:25:00,1.41649,1.41651,1.41616,1.41621,409100002.0
2006-09-14 10:26:00,1.41624,1.41641,1.4161,1.41636,526600002.0
2006-09-14 10:27:00,1.41648,1.41648,1.4163,1.41634,464700000.0
2006-09-14 10:28:00,1.41637,1.41654,1.41621,1.41643,633100002.0
2006-09-14 10:29:00,1.41636,1.41647,1.41621,1.41639,474400000.0
2006-09-14 10:30:00,1.41646,1.41683,1.41636,1.41661,645700001.0
2006-09-14 10:31:00,1.41638,1.41671,1.41627,1.41643,500900000.0
2006-09-14 10:32:00,1.41639,1.41669,1.41629,1.41629,529200001.0
2006-09-14 10:33:00,1.41648,1.41667,1.41633,1.41667,467900001.0
2006-09-14 10:34:00,1.41662,1.41691,1.41657,1.4168,416200000.0
2006-09-14 10:35:00,1.41675,1.41695,1.41674,1.41677,456500002.0
2006-09-14 10:36:00,1.41663,1.41682,1.41648,1.41676,519300001.0
2006-09-14 10:37:00,1.41678,1.41678,1.41641,1.41666,518000000.0
2006-09-14 10:38:00,1.41653,1.41685,1.41651,1.41668,452500001.0
2006-09-14 10:39:00,1.41675,1.41683,1.41657,1.41668,443700002.0
2006-09-14 10:40:00,1.41664,1.41676,1.41633,1.41674,328700001.0
2006-09-14 10:41:00,1.41661,1.41669,1.41629,1.4165,652600000.0
2006-09-14 10:42:00,1.41652,1.4167,1.41643,1.4167,392200000.0
2006-09-14 10:43:00,1.41664,1.41668,1.41633,1.41636,482500004.0
2006-09-14 10:44:00,1.41654,1.41676,1.41638,1.41675,547600002.0
2006-09-14 10:45:00,1.41677,1.41677,1.41635,1.41657,536700001.0
2006-09-14 10:46:00,1.41655,1.41672,1.4164,1.41668,278600001.0
2006-09-14 10:47:00,1.41676,1.4169,1.41656,1.41656,357100000.0
2006-09-14 10:48:00,1.41663,1.41678,1.4165,1.41663,459100000.0
2006-09-14 10:49:00,1.4166,1.4166,1.41633,1.41658,395100003.0
2006-09-14 10:50:00,1.41651,1.41668,1.41626,1.41642,482100001.0
2006-09-14 10:51:00,1.41619,1.41649,1.41614,1.41636,501800000.0
2006-09-14 10:52:00,1.41657,1.41679,1.41646,1.41663,341200000.0
2006-09-14 10:53:00,1.41651,1.41662,1.4164,1.4165,394800002.0
2006-09-14 10:54:00,1.41645,1.41653,1.41628,1.41632,383800000.0
2006-09-14 10:55:00,1.41647,1.41682,1.41645,1.41671,447300001.0
2006-09-14 10:56:00,1.41683,1.41691,1.41664,1.41688,561300002.0
2006-09-14 10:57:00,1.41702,1.41702,1.41677,1.4169,333900000.0
2006-09-14 10:58:00,1.41692,1.4171,1.41677,1.41694,415000001.0
2006-09-14 10:59:00,1.41682,1.41716,1.41671,1.41687,797100004.0
2006-09-14 11:00:00,1.417,1.4172,1.41692,1.41701,449500000.0
2006-09-14 11:01:00,1.41688,1.41716,1.41678,1.41678,568300001.0
2006-09-14 11:02:00,1.41677,1.41735,1.41677,1.41735,552400001.0
2006-09-14 11:03:00,1.41741,1.41745,1.41723,1.41723,243100001.0
2006-09-14 11:04:00,1.41723,1.41765,1.4172,1.41749,536800000.0
2006-09-14 11:05:00,1.41754,1.41766,1.41736,1.41749,571100000.0
2006-09-14 11:06:00,1.41752,1.41763,1.41732,1.41757,645500000.0
2006-09-14 11:07:00,1.41753,1.41769,1.41735,1.41735,257900000.0
2006-09-14 11:08:00,1.41751,1.41774,1.41745,1.41764,391000003.0
2006-09-14 11:09:00,1.41744,1.41759,1.41715,1.41729,421900000.0
2006-09-14 11:10:00,1.41726,1.4174,1.41714,1.41725,547100001.0
2006-09-14 11:11:00,1.41711,1.41749,1.41708,1.41728,503700000.0
2006-09-14 11:12:00,1.41721,1.41745,1.41718,1.41744,520400000.0
2006-09-14 11:13:00,1.41744,1.41752,1.41734,1.41743,386200001.0
2006-09-14 11:14:00,1.4172,1.41741,1.41705,1.41707,469200001.0
2006-09-14 11:15:00,1.41711,1.41731,1.417,1.41709,482800001.0
2006-09-14 11:16:00,1.41701,1.41733,1.41693,1.41733,417600000.0
2006-09-14 11:17:00,1.41745,1.41776,1.41743,1.41768,389800001.0
2006-09-14 11:18:00,1.41778,1.41806,1.41765,1.41766,364100001.0
2006-09-14 11:19:00,1.41768,1.41803,1.41768,1.41801,367500000.0
2006-09-14 11:20:00,1.41798,1.41826,1.41783,1.41797,590300001.0
2006-09-14 11:21:00,1.41817,1.41852,1.41792,1.41845,519800000.0
2006-09-14 11:22:00,1.41852,1.41881,1.41842,1.41875,651700005.0
2006-09-14 11:23:00,1.41868,1.41887,1.41845,1.41866,488400000.0
2006-09-14 11:24:00,1.41868,1.41868,1.41847,1.41851,450400001.0
2006-09-14 11:25:00,1.41865,1.41865,1.4185,1.41865,442100001.0
2006-09-14 11:26:00,1.41865,1.4187,1.4185,1.41855,566500001.0
2006-09-14 11:27:00,1.41852,1.41866,1.41819,1.41828,589700002.0
2006-09-14 11:28:00,1.41858,1.41865,1.41838,1.41853,344800000.0
2006-09-14 11:29:00,1.41845,1.41859,1.41825,1.41848,465200000.0
2006-09-14 11:30:00,1.41856,1.41869,1.41846,1.41853,413100001.0
2006-09-14 11:31:00,1.41835,1.41845,1.41787,1.41812,574700002.0
2006-09-14 11:32:00,1.41806,1.41824,1.4179,1.41806,461700000.0
2006-09-14 11:33:00,1.41817,1.41817,1.41773,1.41773,576400004.0
2006-09-14 11:34:00,1.41768,1.41778,1.41742,1.41754,611500001.0
2006-09-14 11:35:00,1.4177,1.41777,1.41736,1.41768,554500000.0
2006-09-14 11:36:00,1.4176,1.41769,1.41739,1.41741,540900001.0
2006-09-14 11:37:00,1.41731,1.41745,1.41721,1.41733,470600000.0
2006-09-14 11:38:00,1.41739,1.41751,1.41725,1.41736,520600000.0
2006-09-14 11:39:00,1.41754,1.41779,1.4173,1.41752,668100001.0
2006-09-14 11:40:00,1.41764,1.4178,1.41751,1.41765,661000001.0
2006-09-14 11:41:00,1.4177,1.41808,1.41765,1.418,742800002.0
2006-09-14 11:42:00,1.41803,1.41808,1.41759,1.41792,566300001.0
2006-09-14 11:43:00,1.41797,1.4184,1.41797,1.41826,541100000.0
2006-09-14 11:44:00,1.41842,1.41866,1.41833,1.41845,653500000.0
2006-09-14 11:45:00,1.41849,1.41854,1.41826,1.41842,542600000.0
2006-09-14 11:46:00,1.41837,1.41844,1.41827,1.41844,516500000.0
2006-09-14 11:47:00,1.41837,1.41856,1.41819,1.41845,461100001.0
2006-09-14 11:48:00,1.41846,1.41872,1.41837,1.41864,506800002.0
2006-09-14 11:49:00,1.4188,1.41897,1.41867,1.41877,419900000.0
2006-09-14 11:50:00,1.41876,1.41896,1.41858,1.41865,382300001.0
2006-09-14 11:51:00,1.41852,1.41852,1.41788,1.4181,163500000.0
2006-09-14 11:52:00,1.41806,1.41844,1.418,1.41816,236600000.0
2006-09-14 11:53:00,1.41816,1.41831,1.41805,1.41812,214000002.0
2006-09-14 11:54:00,1.41798,1.41824,1.41774,1.41802,332300001.0
2006-09-14 11:55:00,1.41799,1.41806,1.41786,1.41799,419100001.0
2006-09-14 11:56:00,1.41792,1.41801,1.41769,1.4178,468100001.0
2006-09-14 11:57:00,1.41779,1.41814,1.41769,1.41781,486000002.0
2006-09-14 11:58:00,1.41789,1.41811,1.41785,1.41794,410000001.0
2006-09-14 11:59:00,1.41798,1.41824,1.4179,1.41794,473300001.0
2006-09-14 12:00:00,1.41802,1.41827,1.41787,1.41814,556400002.0
2006-09-14 12:01:00,1.41811,1.41841,1.41808,1.41815,499300002.0
2006-09-14 12:02:00,1.41811,1.41829,1.41808,1.41817,362700000.0
2006-09-14 12:03:00,1.41809,1.41809,1.41786,1.41795,374700001.0
2006-09-14 12:04:00,1.41779,1.41807,1.41774,1.41788,379400000.0
2006-09-14 12:05:00,1.41798,1.41818,1.41794,1.41802,382000002.0
2006-09-14 12:06:00,1.41788,1.41816,1.41779,1.41789,345600000.0
2006-09-14 12:07:00,1.41789,1.4179,1.4176,1.41789,318900000.0
2006-09-14 12:08:00,1.41797,1.41817,1.41784,1.41804,511600000.0
2006-09-14 12:09:00,1.41802,1.41822,1.41791,1.41815,385600001.0
2006-09-14 12:10:00,1.41831,1.41855,1.41824,1.41854,354100001.0
2006-09-14 12:11:00,1.41853,1.41866,1.41837,1.41851,229700001.0
2006-09-14 12:12:00,1.41851,1.41864,1.41844,1.41864,256500001.0
2006-09-14 12:13:00,1.41866,1.41929,1.41861,1.4189,543900000.0
2006-09-14 12:14:00,1.41894,1.41905,1.41871,1.41905,621000001.0
2006-09-14 12:15:00,1.41895,1.41945,1.41886,1.41886,323700001.0
2006-09-14 12:16:00,1.41874,1.41885,1.41811,1.41836,442700003.0
2006-09-14 12:17:00,1.41819,1.41837,1.41783,1.41808,201100001.0
2006-09-14 12:18:00,1.41813,1.41846,1.4181,1.4184,325200003.0
2006-09-14 12:19:00,1.41845,1.41855,1.41829,1.41833,466300001.0
2006-09-14 12:20:00,1.41837,1.41863,1.41816,1.41854,443500002.0
2006-09-14 12:21:00,1.41851,1.41864,1.41832,1.41836,342200003.0
2006-09-14 12:22:00,1.41859,1.4191,1.41849,1.4191,334900000.0
2006-09-14 12:23:00,1.41911,1.41928,1.41872,1.41928,382000001.0
2006-09-14 12:24:00,1.41913,1.41938,1.41891,1.41905,618200000.0
2006-09-14 12:25:00,1.41926,1.41952,1.41901,1.4192,384600000.0
2006-09-14 12:26:00,1.41906,1.41943,1.41906,1.41925,461900001.0
2006-09-14 12:27:00,1.4193,1.41956,1.41928,1.41933,462500002.0
2006-09-14 12:28:00,1.4193,1.41953,1.4192,1.41937,527300001.0
2006-09-14 12:29:00,1.41922,1.41938,1.41902,1.41907,686100001.0
2006-09-14 12:30:00,1.41901,1.41932,1.41898,1.41927,592700000.0
2006-09-14 12:31:00,1.41926,1.41926,1.41884,1.41899,648200000.0
2006-09-14 12:32:00,1.41911,1.41938,1.41906,1.4191,572300002.0
2006-09-14 12:33:00,1.4192,1.41944,1.4192,1.41936,101700000.0
2006-09-14 12:34:00,1.4193,1.41962,1.41911,1.41922,660500001.0
2006-09-14 12:35:00,1.41924,1.41924,1.41885,1.41898,661200003.0
2006-09-14 12:36:00,1.41904,1.41913,1.41885,1.41885,432300001.0
2006-09-14 12:37:00,1.41908,1.42015,1.41908,1.41992,536900000.0
2006-09-14 12:38:00,1.42001,1.42037,1.4199,1.42027,690200002.0
2006-09-14 12:39:00,1.42021,1.42021,1.41952,1.41962,467600000.0
2006-09-14 12:40:00,1.41958,1.41986,1.41956,1.4198,504300001.0
2006-09-14 12:41:00,1.41985,1.42038,1.41985,1.42025,304300001.0
2006-09-14 12:42:00,1.42042,1.42074,1.42042,1.42054,322800000.0
2006-09-14 12:43:00,1.42053,1.42053,1.42007,1.42031,497000001.0
2006-09-14 12:44:00,1.42025,1.42029,1.41996,1.42002,432300002.0
2006-09-14 12:45:00,1.42017,1.4204,1.42002,1.42027,587500005.0
2006-09-14 12:46:00,1.42024,1.42057,1.42022,1.42054,423300001.0
2006-09-14 12:47:00,1.4203,1.4203,1.41989,1.41989,362200000.0
2006-09-14 12:48:00,1.42002,1.42024,1.41992,1.42017,458500001.0
2006-09-14 12:49:00,1.42044,1.42078,1.42023,1.42031,514900001.0
2006-09-14 12:50:00,1.42023,1.42045,1.41991,1.42014,484000002.0
2006-09-14 12:51:00,1.42019,1.42046,1.42004,1.42004,477800001.0
2006-09-14 12:52:00,1.42014,1.42035,1.42002,1.42008,302000001.0
2006-09-14 12:53:00,1.42014,1.42038,1.42004,1.42021,251700000.0
2006-09-14 12:54:00,1.42015,1.42036,1.42005,1.42024,474900001.0
2006-09-14 12:55:00,1.42015,1.42015,1.41989,1.41997,434100001.0
2006-09-14 12:56:00,1.42004,1.4203,1.41998,1.42014,501300002.0
2006-09-14 12:57:00,1.42021,1.42031,1.41993,1.4201,571400003.0
2006-09-14 12:58:00,1.42016,1.42039,1.41996,1.42021,323500000.0
2006-09-14 12:59:00,1.42014,1.4204,1.42008,1.42033,660600002.0
2006-09-14 13:00:00,1.42033,1.42035,1.42014,1.42018,229100000.0
2006-09-14 13:01:00,1.42019,1.42052,1.42019,1.42049,383700002.0
2006-09-14 13:02:00,1.42057,1.42085,1.4205,1.42082,391300000.0
2006-09-14 13:03:00,1.4207,1.42099,1.42062,1.42096,473900004.0
2006-09-14 13:04:00,1.42097,1.42102,1.42067,1.4208,261500000.0
2006-09-14 13:05:00,1.42076,1.42096,1.42066,1.42091,140200000.0
2006-09-14 13:06:00,1.42091,1.42097,1.42067,1.42082,398600002.0
2006-09-14 13:07:00,1.4209,1.42096,1.42065,1.42086,403100003.0
2006-09-14 13:08:00,1.42097,1.42101,1.4207,1.4208,160100000.0
2006-09-14 13:09:00,1.42112,1.42122,1.42078,1.42083,302500000.0
2006-09-14 13:10:00,1.42083,1.42085,1.42072,1.42072,145900000.0
2006-09-14 13:11:00,1.42071,1.42091,1.42048,1.42052,375600000.0
2006-09-14 13:12:00,1.42046,1.42075,1.42043,1.42074,281600000.0
2006-09-14 13:13:00,1.42085,1.42093,1.4207,1.42093,353600000.0
2006-09-14 13:14:00,1.42093,1.42095,1.42079,1.42092,360000001.0
2006-09-14 13:15:00,1.42088,1.421,1.42051,1.42089,409900000.0
2006-09-14 13:16:00,1.42042,1.42045,1.42008,1.42025,129800000.0
2006-09-14 13:17:00,1.42052,1.42052,1.42021,1.42035,126400000.0
2006-09-14 13:18:00,1.42032,1.42069,1.42032,1.42059,305600000.0
2006-09-14 13:19:00,1.42023,1.42048,1.42011,1.42041,326800001.0
2006-09-14 13:20:00,1.42035,1.42041,1.42006,1.42025,173600000.0
2006-09-14 13:21:00,1.42033,1.42033,1.42018,1.42025,160100000.0
2006-09-14 13:22:00,1.42023,1.42023,1.42004,1.42014,239200001.0
2006-09-14 13:23:00,1.42005,1.42041,1.42004,1.42032,290300000.0
2006-09-14 13:24:00,1.4202,1.4202,1.42002,1.42002,264000000.0
2006-09-14 13:25:00,1.42004,1.4201,1.41988,1.41991,144300000.0
2006-09-14 13:26:00,1.4199,1.42008,1.41987,1.42007,183600000.0
2006-09-14 13:27:00,1.42012,1.42018,1.41998,1.42,284500000.0
2006-09-14 13:28:00,1.41995,1.42007,1.41979,1.4198,442400002.0
2006-09-14 13:29:00,1.41939,1.41944,1.41857,1.41888,580400002.0
2006-09-14 13:30:00,1.41866,1.41884,1.41761,1.41844,574800001.0
2006-09-14 13:31:00,1.41849,1.41929,1.41825,1.41907,481800000.0
2006-09-14 13:32:00,1.41913,1.41913,1.41871,1.419,192600000.0
2006-09-14 13:33:00,1.41892,1.41921,1.41883,1.41897,392200002.0
2006-09-14 13:34:00,1.41921,1.41938,1.41905,1.41923,295100000.0
2006-09-14 13:35:00,1.41926,1.41952,1.41914,1.41935,380400001.0
2006-09-14 13:36:00,1.41942,1.41974,1.41931,1.41939,488400002.0
2006-09-14 13:37:00,1.41932,1.41963,1.4193,1.41937,478100002.0
2006-09-14 13:38:00,1.4194,1.41961,1.41928,1.41942,434900000.0
2006-09-14 13:39:00,1.41963,1.41985,1.41952,1.41958,246100000.0
2006-09-14 13:40:00,1.41942,1.41977,1.41939,1.41966,395000001.0
2006-09-14 13:41:00,1.41977,1.41977,1.41939,1.41948,250400001.0
2006-09-14 13:42:00,1.41943,1.41971,1.41943,1.41967,153600000.0
2006-09-14 13:43:00,1.41972,1.41995,1.41972,1.41986,106300000.0
2006-09-14 13:44:00,1.41984,1.41995,1.41971,1.41981,241800000.0
2006-09-14 13:45:00,1.41971,1.4199,1.41931,1.41938,449100002.0
2006-09-14 13:46:00,1.41965,1.41987,1.41948,1.41977,427400000.0
2006-09-14 13:47:00,1.41966,1.41996,1.41964,1.41982,467200000.0
2006-09-14 13:48:00,1.41981,1.42005,1.41981,1.41997,246600001.0
2006-09-14 13:49:00,1.42,1.42039,1.41993,1.42028,223300000.0
2006-09-14 13:50:00,1.42046,1.42051,1.42034,1.42048,331000000.0
2006-09-14 13:51:00,1.42053,1.42085,1.42053,1.42085,311900000.0
2006-09-14 13:52:00,1.42077,1.42111,1.42071,1.42092,363600001.0
2006-09-14 13:53:00,1.42061,1.42076,1.42006,1.42011,543600000.0
2006-09-14 13:54:00,1.41987,1.42048,1.41977,1.42037,376300001.0
2006-09-14 13:55:00,1.42041,1.42064,1.42026,1.42054,339700001.0
2006-09-14 13:56:00,1.42047,1.42065,1.42033,1.42041,402600001.0
2006-09-14 13:57:00,1.4203,1.42067,1.42029,1.42063,336200000.0
2006-09-14 13:58:00,1.42045,1.42051,1.42024,1.42051,226200000.0
2006-09-14 13:59:00,1.42036,1.42072,1.42036,1.42046,432400001.0
2006-09-14 14:00:00,1.42029,1.42039,1.42017,1.4202,299900000.0
2006-09-14 14:01:00,1.42022,1.42069,1.42022,1.42055,399400000.0
2006-09-14 14:02:00,1.42067,1.42096,1.42066,1.42084,325200002.0
2006-09-14 14:03:00,1.42075,1.42094,1.42066,1.42071,401400000.0
2006-09-14 14:04:00,1.42074,1.42088,1.42057,1.42057,453800004.0
2006-09-14 14:05:00,1.42053,1.42053,1.42006,1.42041,354300001.0
2006-09-14 14:06:00,1.42048,1.42052,1.42004,1.42011,321800001.0
2006-09-14 14:07:00,1.42017,1.42058,1.42007,1.42048,347800002.0
2006-09-14 14:08:00,1.42054,1.42075,1.42036,1.42041,313300000.0
2006-09-14 14:09:00,1.42046,1.42067,1.42039,1.4204,173800000.0
2006-09-14 14:10:00,1.4205,1.42059,1.42033,1.42046,237900000.0
2006-09-14 14:11:00,1.42051,1.42051,1.42011,1.42027,103200000.0
2006-09-14 14:12:00,1.42013,1.42044,1.41992,1.42028,253600001.0
2006-09-14 14:13:00,1.42022,1.42044,1.42022,1.42034,200400000.0
2006-09-14 14:14:00,1.42049,1.42067,1.41999,1.42029,208600001.0
2006-09-14 14:15:00,1.42018,1.42033,1.41972,1.42017,370600000.0
2006-09-14 14:16:00,1.42031,1.42104,1.42003,1.42072,168800000.0
2006-09-14 14:17:00,1.42082,1.42088,1.42019,1.42031,660400000.0
2006-09-14 14:18:00,1.42027,1.42048,1.42012,1.42036,345100000.0
2006-09-14 14:19:00,1.42037,1.42068,1.42028,1.42046,402800001.0
2006-09-14 14:20:00,1.42049,1.42064,1.42039,1.42052,166200000.0
2006-09-14 14:21:00,1.42053,1.4207,1.42046,1.42052,413400002.0
2006-09-14 14:22:00,1.42055,1.42085,1.4205,1.42078,620600002.0
2006-09-14 14:23:00,1.42114,1.42118,1.42091,1.42101,216500003.0
2006-09-14 14:24:00,1.42083,1.42126,1.42078,1.42093,455800001.0
2006-09-14 14:25:00,1.42083,1.42098,1.42037,1.42054,519900000.0
2006-09-14 14:26:00,1.42038,1.42053,1.42021,1.42021,677800002.0
2006-09-14 14:27:00,1.42017,1.42018,1.41985,1.41986,427000001.0
2006-09-14 14:28:00,1.41956,1.41968,1.41924,1.41952,37800000.0
2006-09-14 14:29:00,1.41951,1.41982,1.41935,1.41982,51800000.0
2006-09-14 14:30:00,1.41928,1.41966,1.41838,1.41887,44400000.0
2006-09-14 14:31:00,1.41864,1.419,1.4184,1.41894,39700000.0
2006-09-14 14:32:00,1.41947,1.41984,1.41932,1.41962,33200001.0
2006-09-14 14:33:00,1.41933,1.41985,1.41875,1.41985,30600000.0
2006-09-14 14:34:00,1.4202,1.42033,1.42001,1.42022,38400001.0
2006-09-14 14:35:00,1.42009,1.42009,1.41903,1.41913,24600000.0
2006-09-14 14:36:00,1.41902,1.41903,1.41801,1.41801,44400000.0
2006-09-14 14:37:00,1.41831,1.41885,1.41813,1.41849,33000000.0
2006-09-14 14:38:00,1.41844,1.41856,1.41799,1.41853,36400000.0
2006-09-14 14:39:00,1.41835,1.4186,1.41802,1.41824,40300000.0
2006-09-14 14:40:00,1.41803,1.41826,1.41784,1.41804,36300000.0
2006-09-14 14:41:00,1.4181,1.4181,1.41749,1.41786,43600000.0
2006-09-14 14:42:00,1.41762,1.41768,1.417,1.417,35200000.0
2006-09-14 14:43:00,1.41747,1.4178,1.41737,1.41754,38600000.0
2006-09-14 14:44:00,1.41746,1.41789,1.41743,1.41769,61800000.0
2006-09-14 14:45:00,1.41751,1.41783,1.41729,1.41757,39600000.0
2006-09-14 14:46:00,1.41767,1.41769,1.41744,1.41762,35200000.0
2006-09-14 14:47:00,1.41781,1.41781,1.41744,1.41763,46800001.0
2006-09-14 14:48:00,1.41771,1.41779,1.41746,1.41779,33900000.0
2006-09-14 14:49:00,1.41768,1.41812,1.41759,1.41789,26200000.0
2006-09-14 14:50:00,1.41776,1.418,1.41773,1.418,53400001.0
2006-09-14 14:51:00,1.41789,1.41789,1.41702,1.41723,37200000.0
2006-09-14 14:52:00,1.41724,1.41752,1.41724,1.41748,18000000.0
2006-09-14 14:53:00,1.41726,1.41756,1.4169,1.4173,34600000.0
2006-09-14 14:54:00,1.4175,1.4175,1.41682,1.41682,27600000.0
2006-09-14 14:55:00,1.41694,1.41702,1.41661,1.41667,39000000.0
2006-09-14 14:56:00,1.41677,1.41693,1.4166,1.41693,35200000.0
2006-09-14 14:57:00,1.41698,1.41716,1.41675,1.41689,25600000.0
2006-09-14 14:58:00,1.41669,1.41723,1.41669,1.41696,45900000.0
2006-09-14 14:59:00,1.41707,1.41748,1.41707,1.4174,29200000.0
2006-09-14 15:00:00,1.41752,1.41776,1.41723,1.41723,55300000.0
2006-09-14 15:01:00,1.41743,1.41743,1.41658,1.41658,41400000.0
2006-09-14 15:02:00,1.4163,1.41647,1.41601,1.41639,28000000.0
2006-09-14 15:03:00,1.41623,1.41623,1.41544,1.41591,40000000.0
2006-09-14 15:04:00,1.41548,1.41564,1.4152,1.4152,32600000.0
2006-09-14 15:05:00,1.41494,1.41512,1.41484,1.4151,39600000.0
2006-09-14 15:06:00,1.41441,1.41454,1.41352,1.41453,56200000.0
2006-09-14 15:07:00,1.41487,1.41487,1.41437,1.41449,49000001.0
2006-09-14 15:08:00,1.41434,1.41488,1.41434,1.41461,36200000.0
2006-09-14 15:09:00,1.4146,1.41513,1.4146,1.41513,50800000.0
2006-09-14 15:10:00,1.41512,1.4153,1.41497,1.41507,60100000.0
2006-09-14 15:11:00,1.41498,1.41498,1.41483,1.41488,30500000.0
2006-09-14 15:12:00,1.41468,1.41502,1.41466,1.41486,42200001.0
2006-09-14 15:13:00,1.4149,1.4149,1.41454,1.41462,43500000.0
2006-09-14 15:14:00,1.41432,1.41463,1.41432,1.41434,52400000.0
2006-09-14 15:15:00,1.41439,1.41465,1.41416,1.41465,56200001.0
2006-09-14 15:16:00,1.41464,1.41471,1.41455,1.4146,44200000.0
2006-09-14 15:17:00,1.41466,1.41512,1.41466,1.41501,36400000.0
2006-09-14 15:18:00,1.41495,1.41537,1.41493,1.41537,29600000.0
2006-09-14 15:19:00,1.41521,1.4153,1.41497,1.41517,36700000.0
2006-09-14 15:20:00,1.41537,1.41562,1.41537,1.41552,25200000.0
2006-09-14 15:21:00,1.41543,1.41601,1.41534,1.41601,29400000.0
2006-09-14 15:22:00,1.41584,1.41603,1.41574,1.4159,30400000.0
2006-09-14 15:23:00,1.41534,1.41534,1.415,1.41514,40200000.0
2006-09-14 15:24:00,1.41512,1.41517,1.41491,1.41517,32600000.0
2006-09-14 15:25:00,1.41514,1.41514,1.41485,1.41485,25400000.0
2006-09-14 15:26:00,1.41499,1.41515,1.41496,1.41515,44600000.0
2006-09-14 15:27:00,1.41501,1.41542,1.41501,1.41539,42900000.0
2006-09-14 15:28:00,1.41529,1.41529,1.41508,1.41517,42600000.0
2006-09-14 15:29:00,1.41526,1.41528,1.41498,1.41505,39000000.0
2006-09-14 15:30:00,1.41517,1.41524,1.41485,1.41524,18800000.0
2006-09-14 15:31:00,1.41529,1.41535,1.41512,1.4153,43000000.0
2006-09-14 15:32:00,1.41509,1.41519,1.41488,1.41497,47200000.0
2006-09-14 15:33:00,1.41491,1.41494,1.41464,1.41476,56500001.0
2006-09-14 15:34:00,1.41467,1.41502,1.41467,1.41489,34200000.0
2006-09-14 15:35:00,1.41508,1.41541,1.41505,1.41505,33600000.0
2006-09-14 15:36:00,1.41543,1.41564,1.41523,1.41547,50400000.0
2006-09-14 15:37:00,1.41556,1.41556,1.41526,1.41549,45800000.0
2006-09-14 15:38:00,1.41532,1.41592,1.41529,1.4159,56800000.0
2006-09-14 15:39:00,1.41604,1.41618,1.41595,1.41595,30600000.0
2006-09-14 15:40:00,1.41619,1.41633,1.41607,1.4162,27900000.0
2006-09-14 15:41:00,1.41646,1.41683,1.41634,1.41683,30200000.0
2006-09-14 15:42:00,1.41674,1.41674,1.41627,1.41644,42200000.0
2006-09-14 15:43:00,1.4165,1.41678,1.41639,1.41678,39400000.0
2006-09-14 15:44:00,1.41675,1.41685,1.41631,1.41668,25800000.0
2006-09-14 15:45:00,1.4167,1.41691,1.41657,1.41664,34600000.0
2006-09-14 15:46:00,1.41693,1.4176,1.41693,1.41746,49400000.0
2006-09-14 15:47:00,1.41763,1.41805,1.41759,1.41777,37600000.0
2006-09-14 15:48:00,1.41768,1.41768,1.41736,1.41759,57900000.0
2006-09-14 15:49:00,1.41747,1.41768,1.41742,1.41758,57700000.0
2006-09-14 15:50:00,1.41775,1.41785,1.417,1.417,35200000.0
2006-09-14 15:51:00,1.4169,1.41705,1.41679,1.41697,35600000.0
2006-09-14 15:52:00,1.41707,1.4171,1.41692,1.41706,47900000.0
2006-09-14 15:53:00,1.41704,1.41729,1.417,1.41725,40600000.0
2006-09-14 15:54:00,1.41744,1.41763,1.41732,1.41748,28400000.0
2006-09-14 15:55:00,1.41767,1.41793,1.4175,1.41777,88500002.0
2006-09-14 15:56:00,1.41776,1.41794,1.41735,1.41788,40000000.0
2006-09-14 15:57:00,1.41775,1.41834,1.41775,1.41823,17400000.0
2006-09-14 15:58:00,1.41858,1.41904,1.41858,1.41903,29200000.0
2006-09-14 15:59:00,1.41881,1.4189,1.41869,1.41869,23200000.0
2006-09-14 16:00:00,1.4187,1.4187,1.41846,1.41864,27000000.0
2006-09-14 16:01:00,1.41859,1.41867,1.41846,1.41851,27500000.0
2006-09-14 16:02:00,1.41837,1.41837,1.41782,1.41811,32600000.0
2006-09-14 16:03:00,1.41805,1.41834,1.41799,1.41817,34200000.0
2006-09-14 16:04:00,1.41838,1.41876,1.41838,1.41847,23600000.0
2006-09-14 16:05:00,1.4183,1.41834,1.41809,1.4182,15400000.0
2006-09-14 16:06:00,1.41807,1.41824,1.41795,1.41801,30200000.0
2006-09-14 16:07:00,1.41799,1.41812,1.41796,1.41806,36000000.0
2006-09-14 16:08:00,1.41821,1.41844,1.41821,1.4183,42400000.0
2006-09-14 16:09:00,1.41814,1.41882,1.41814,1.41869,33700000.0
2006-09-14 16:10:00,1.41877,1.41883,1.41854,1.41881,38000000.0
2006-09-14 16:11:00,1.41857,1.41898,1.41857,1.41896,46600001.0
2006-09-14 16:12:00,1.4189,1.41929,1.4189,1.41925,49400000.0
2006-09-14 16:13:00,1.41918,1.41928,1.41902,1.41907,42500000.0
2006-09-14 16:14:00,1.41888,1.41921,1.41881,1.41921,46600001.0
2006-09-14 16:15:00,1.41881,1.41905,1.41881,1.41902,24400000.0
2006-09-14 16:16:00,1.41896,1.41928,1.41896,1.41925,27800000.0
2006-09-14 16:17:00,1.41941,1.41965,1.41941,1.41949,33200000.0
2006-09-14 16:18:00,1.41943,1.41946,1.41928,1.41936,28200000.0
2006-09-14 16:19:00,1.4197,1.41983,1.41913,1.41978,28000000.0
2006-09-14 16:20:00,1.4197,1.41993,1.41965,1.41979,31800000.0
2006-09-14 16:21:00,1.41962,1.4201,1.41954,1.41992,37300000.0
2006-09-14 16:22:00,1.41992,1.41998,1.41965,1.41972,37000000.0
2006-09-14 16:23:00,1.41995,1.41995,1.41963,1.41992,35700000.0
2006-09-14 16:24:00,1.42018,1.42026,1.41981,1.4199,33700000.0
2006-09-14 16:25:00,1.42005,1.42048,1.4195,1.42032,21600000.0
2006-09-14 16:26:00,1.42053,1.42053,1.41995,1.42019,88900000.0
2006-09-14 16:27:00,1.42029,1.42054,1.42005,1.42005,29700000.0
2006-09-14 16:28:00,1.42037,1.42047,1.42004,1.42018,71600001.0
2006-09-14 16:29:00,1.42012,1.42012,1.41986,1.41992,27400000.0
2006-09-14 16:30:00,1.41998,1.42029,1.41993,1.42016,32400000.0
2006-09-14 16:31:00,1.42003,1.42029,1.4199,1.42027,41800000.0
2006-09-14 16:32:00,1.42056,1.42056,1.41996,1.42025,38400000.0
2006-09-14 16:33:00,1.42034,1.42042,1.42027,1.42037,52700000.0
2006-09-14 16:34:00,1.42057,1.42065,1.42033,1.4205,50800000.0
2006-09-14 16:35:00,1.42044,1.42052,1.41999,1.42012,55600000.0
2006-09-14 16:36:00,1.42004,1.42026,1.41983,1.42013,37200000.0
2006-09-14 16:37:00,1.42027,1.42027,1.41951,1.41974,46600000.0
2006-09-14 16:38:00,1.41964,1.42002,1.41964,1.41996,45600000.0
2006-09-14 16:39:00,1.42011,1.42024,1.42003,1.42024,22200000.0
2006-09-14 16:40:00,1.42021,1.42058,1.42021,1.42058,38000000.0
2006-09-14 16:41:00,1.41996,1.42067,1.41996,1.42061,37400000.0
2006-09-14 16:42:00,1.42061,1.42068,1.42031,1.42035,32800000.0
2006-09-14 16:43:00,1.42028,1.42046,1.42023,1.42028,45300000.0
2006-09-14 16:44:00,1.42025,1.42057,1.41992,1.42057,36500000.0
2006-09-14 16:45:00,1.42038,1.42049,1.42027,1.42036,39200000.0
2006-09-14 16:46:00,1.4204,1.42063,1.42016,1.42035,53300000.0
2006-09-14 16:47:00,1.42043,1.42049,1.42006,1.42015,50000001.0
2006-09-14 16:48:00,1.42033,1.42033,1.41983,1.42007,51600001.0
2006-09-14 16:49:00,1.42004,1.42022,1.41984,1.42022,47100000.0
2006-09-14 16:50:00,1.42017,1.42065,1.42014,1.42043,52200000.0
2006-09-14 16:51:00,1.42042,1.42071,1.4203,1.42071,26700000.0
2006-09-14 16:52:00,1.4207,1.4207,1.42023,1.42035,55200001.0
2006-09-14 16:53:00,1.42042,1.42045,1.42018,1.42045,37800000.0
2006-09-14 16:54:00,1.42054,1.4206,1.4202,1.42058,39800000.0
2006-09-14 16:55:00,1.42069,1.4215,1.42056,1.42111,30000000.0
2006-09-14 16:56:00,1.42079,1.42163,1.42079,1.42159,40200000.0
2006-09-14 16:57:00,1.42147,1.42213,1.42147,1.42211,33200000.0
2006-09-14 16:58:00,1.4218,1.42192,1.42152,1.42156,36900000.0
2006-09-14 16:59:00,1.42219,1.42277,1.42196,1.42277,32500000.0
2006-09-14 17:00:00,1.42248,1.4229,1.42248,1.42256,37400000.0
2006-09-14 17:01:00,1.42274,1.42308,1.42271,1.42275,40000000.0
2006-09-14 17:02:00,1.42255,1.42276,1.42255,1.42273,24400000.0
2006-09-14 17:03:00,1.4229,1.42301,1.42271,1.42282,37600000.0
2006-09-14 17:04:00,1.42272,1.42272,1.42241,1.42254,34600000.0
2006-09-14 17:05:00,1.42245,1.4226,1.4221,1.42248,49600000.0
2006-09-14 17:06:00,1.4224,1.42249,1.42218,1.4223,48100000.0
2006-09-14 17:07:00,1.4222,1.42229,1.42199,1.42211,51300000.0
2006-09-14 17:08:00,1.42194,1.42226,1.42194,1.42221,48300000.0
2006-09-14 17:09:00,1.4222,1.42228,1.42196,1.42207,41400000.0
2006-09-14 17:10:00,1.42203,1.42215,1.42192,1.42211,29200000.0
2006-09-14 17:11:00,1.42198,1.42218,1.42183,1.42218,27200000.0
2006-09-14 17:12:00,1.42231,1.4228,1.42231,1.42276,42400000.0
2006-09-14 17:13:00,1.42258,1.42272,1.42256,1.42256,44400000.0
2006-09-14 17:14:00,1.42214,1.42253,1.42214,1.42218,51100000.0
2006-09-14 17:15:00,1.42234,1.42234,1.42202,1.42216,24200000.0
2006-09-14 17:16:00,1.42209,1.42227,1.42208,1.4221,45800001.0
2006-09-14 17:17:00,1.42205,1.42224,1.42166,1.42207,56400001.0
2006-09-14 17:18:00,1.42225,1.42225,1.42171,1.422,54600000.0
2006-09-14 17:19:00,1.42191,1.42219,1.4219,1.42205,32400000.0
2006-09-14 17:20:00,1.42195,1.42201,1.42142,1.42159,30400000.0
2006-09-14 17:21:00,1.42201,1.42209,1.42147,1.42202,39600000.0
2006-09-14 17:22:00,1.42198,1.42231,1.42198,1.42217,62700000.0
2006-09-14 17:23:00,1.42179,1.42227,1.42179,1.42227,33800000.0
2006-09-14 17:24:00,1.4221,1.42218,1.42173,1.42186,30400000.0
2006-09-14 17:25:00,1.4217,1.42207,1.4217,1.42207,83100002.0
2006-09-14 17:26:00,1.42203,1.42203,1.42174,1.42201,29000000.0
2006-09-14 17:27:00,1.42205,1.42205,1.42165,1.42165,46400001.0
2006-09-14 17:28:00,1.42194,1.42196,1.42152,1.42152,41900000.0
2006-09-14 17:29:00,1.42177,1.42198,1.42153,1.42186,86000000.0
2006-09-14 17:30:00,1.4219,1.4219,1.4215,1.42185,82800002.0
2006-09-14 17:31:00,1.42193,1.42239,1.42193,1.42225,56600001.0
2006-09-14 17:32:00,1.42212,1.42234,1.42171,1.42171,26300000.0
2006-09-14 17:33:00,1.42179,1.422,1.42179,1.42197,44200001.0
2006-09-14 17:34:00,1.42198,1.42207,1.42182,1.42203,80700000.0
2006-09-14 17:35:00,1.42194,1.42209,1.42177,1.42194,49700000.0
2006-09-14 17:36:00,1.42179,1.42195,1.42164,1.42172,63600000.0
2006-09-14 17:37:00,1.42164,1.4217,1.42087,1.42131,39600000.0
2006-09-14 17:38:00,1.42112,1.42156,1.42112,1.42128,48100000.0
2006-09-14 17:39:00,1.42142,1.4216,1.42128,1.42158,44600000.0
2006-09-14 17:40:00,1.42138,1.42172,1.42138,1.42159,44400001.0
2006-09-14 17:41:00,1.42152,1.42174,1.42138,1.42174,40800000.0
2006-09-14 17:42:00,1.42175,1.42192,1.42138,1.42182,35800000.0
2006-09-14 17:43:00,1.42192,1.42198,1.42153,1.42183,61900000.0
2006-09-14 17:44:00,1.42164,1.42176,1.42158,1.42159,27200000.0
2006-09-14 17:45:00,1.42188,1.42209,1.42183,1.42198,30200000.0
2006-09-14 17:46:00,1.42194,1.42194,1.42157,1.42174,56200001.0
2006-09-14 17:47:00,1.42164,1.42177,1.42143,1.42143,33200000.0
2006-09-14 17:48:00,1.42139,1.42154,1.42112,1.42146,41000000.0
2006-09-14 17:49:00,1.4215,1.42155,1.42109,1.42149,30200000.0
2006-09-14 17:50:00,1.42152,1.4218,1.42142,1.4218,31400000.0
2006-09-14 17:51:00,1.42175,1.42198,1.42153,1.42161,25800000.0
2006-09-14 17:52:00,1.42172,1.42174,1.42154,1.42168,30200000.0
2006-09-14 17:53:00,1.42157,1.42165,1.42145,1.42154,26600000.0
2006-09-14 17:54:00,1.42146,1.42153,1.42077,1.4213,31000000.0
2006-09-14 17:55:00,1.42126,1.42146,1.42078,1.42146,50400000.0
2006-09-14 17:56:00,1.42138,1.42158,1.42134,1.42145,23000000.0
2006-09-14 17:57:00,1.42126,1.42139,1.42092,1.42127,67100001.0
2006-09-14 17:58:00,1.42133,1.42133,1.42105,1.42132,49600000.0
2006-09-14 17:59:00,1.42104,1.42129,1.42091,1.42091,36000000.0
2006-09-14 18:00:00,1.42092,1.42092,1.42048,1.42069,51700000.0
2006-09-14 18:01:00,1.42089,1.4212,1.42063,1.42085,51400000.0
2006-09-14 18:02:00,1.42095,1.42117,1.42095,1.42095,54000000.0
2006-09-14 18:03:00,1.42083,1.42129,1.42083,1.42093,33000000.0
2006-09-14 18:04:00,1.42126,1.42126,1.421,1.42105,33400000.0
2006-09-14 18:05:00,1.42122,1.42134,1.42107,1.42125,36200000.0
2006-09-14 18:06:00,1.42106,1.42132,1.42099,1.42102,47200000.0
2006-09-14 18:07:00,1.42122,1.42122,1.42101,1.42108,48300000.0
2006-09-14 18:08:00,1.42099,1.42134,1.42099,1.42131,56100000.0
2006-09-14 18:09:00,1.4213,1.42138,1.4212,1.4212,36400000.0
2006-09-14 18:10:00,1.42114,1.42127,1.421,1.42116,27600000.0
2006-09-14 18:11:00,1.42135,1.42141,1.42118,1.42129,56400000.0
2006-09-14 18:12:00,1.42112,1.42115,1.42096,1.42108,27700000.0
2006-09-14 18:13:00,1.42118,1.42142,1.42112,1.4213,37200000.0
2006-09-14 18:14:00,1.42091,1.42151,1.42091,1.4212,36400000.0
2006-09-14 18:15:00,1.42105,1.42178,1.42105,1.42178,32800000.0
2006-09-14 18:16:00,1.42199,1.42202,1.42183,1.42183,28600000.0
2006-09-14 18:17:00,1.422,1.42212,1.4218,1.4218,61300000.0
2006-09-14 18:18:00,1.42198,1.42252,1.42198,1.42235,25200000.0
2006-09-14 18:19:00,1.42246,1.42246,1.42194,1.42194,33000000.0
2006-09-14 18:20:00,1.42188,1.4221,1.42178,1.42188,27400000.0
2006-09-14 18:21:00,1.42191,1.42209,1.42179,1.42187,30800000.0
2006-09-14 18:22:00,1.42202,1.42217,1.42192,1.42193,35200000.0
2006-09-14 18:23:00,1.42192,1.42214,1.42192,1.42199,30200000.0
2006-09-14 18:24:00,1.42168,1.42169,1.42111,1.42112,36200000.0
2006-09-14 18:25:00,1.42124,1.42127,1.421,1.42111,24200000.0
2006-09-14 18:26:00,1.42104,1.42104,1.42088,1.42088,40200000.0
2006-09-14 18:27:00,1.42083,1.42106,1.42063,1.42096,61500000.0
2006-09-14 18:28:00,1.42085,1.42098,1.42081,1.42083,37100000.0
2006-09-14 18:29:00,1.42087,1.42106,1.42078,1.4209,45400000.0
2006-09-14 18:30:00,1.42085,1.42123,1.42064,1.42123,31900000.0
2006-09-14 18:31:00,1.42165,1.42189,1.42161,1.42179,39400001.0
2006-09-14 18:32:00,1.42171,1.42175,1.42154,1.42175,33600000.0
2006-09-14 18:33:00,1.4219,1.422,1.4217,1.4217,53600000.0
2006-09-14 18:34:00,1.42173,1.42181,1.42153,1.42181,43500000.0
2006-09-14 18:35:00,1.42189,1.42189,1.42121,1.42149,21600000.0
2006-09-14 18:36:00,1.42135,1.42165,1.42134,1.42159,33800000.0
2006-09-14 18:37:00,1.42185,1.42185,1.42168,1.42184,35200000.0
2006-09-14 18:38:00,1.42176,1.42201,1.42163,1.42196,33400000.0
2006-09-14 18:39:00,1.42173,1.42203,1.42173,1.42192,30800000.0
2006-09-14 18:40:00,1.42185,1.42189,1.42162,1.42167,40200000.0
2006-09-14 18:41:00,1.42165,1.42192,1.42153,1.4218,34800000.0
2006-09-14 18:42:00,1.4219,1.4222,1.4219,1.4222,32000000.0
2006-09-14 18:43:00,1.42228,1.42235,1.42184,1.42213,51400001.0
2006-09-14 18:44:00,1.42209,1.42236,1.42196,1.42208,30000000.0
2006-09-14 18:45:00,1.42221,1.42236,1.42211,1.42211,26200000.0
2006-09-14 18:46:00,1.42219,1.42226,1.4218,1.4218,28400000.0
2006-09-14 18:47:00,1.4223,1.42241,1.42229,1.42231,21800000.0
2006-09-14 18:48:00,1.42225,1.42243,1.42209,1.42227,34600000.0
2006-09-14 18:49:00,1.42214,1.42214,1.42168,1.422,28200000.0
2006-09-14 18:50:00,1.42204,1.42231,1.42197,1.42221,57500000.0
2006-09-14 18:51:00,1.42212,1.42251,1.42212,1.42231,49200000.0
2006-09-14 18:52:00,1.42227,1.42252,1.42227,1.42234,45200000.0
2006-09-14 18:53:00,1.42216,1.42216,1.42188,1.42192,59500001.0
2006-09-14 18:54:00,1.42185,1.42208,1.4216,1.42193,21200000.0
2006-09-14 18:55:00,1.42163,1.42221,1.42163,1.42221,29200000.0
2006-09-14 18:56:00,1.42187,1.42223,1.42166,1.42166,57500000.0
2006-09-14 18:57:00,1.42202,1.42202,1.42185,1.42185,32600000.0
2006-09-14 18:58:00,1.42201,1.42208,1.42188,1.42197,34900000.0
2006-09-14 18:59:00,1.42214,1.42214,1.4217,1.42198,15800000.0
2006-09-14 19:00:00,1.42206,1.42213,1.42178,1.42199,30200000.0
2006-09-14 19:01:00,1.42194,1.42194,1.42156,1.42169,31000000.0
2006-09-14 19:02:00,1.4217,1.42189,1.42167,1.42187,26000000.0
2006-09-14 19:03:00,1.42166,1.42207,1.42158,1.42207,42900000.0
2006-09-14 19:04:00,1.42207,1.42228,1.42194,1.42213,47400000.0
2006-09-14 19:05:00,1.42214,1.42225,1.42199,1.42213,41200000.0
2006-09-14 19:06:00,1.42227,1.42227,1.42212,1.42222,30600000.0
2006-09-14 19:07:00,1.42217,1.42232,1.42202,1.42232,32600000.0
2006-09-14 19:08:00,1.42214,1.42236,1.42214,1.42219,35200000.0
2006-09-14 19:09:00,1.42229,1.42232,1.42217,1.42227,21600000.0
2006-09-14 19:10:00,1.42239,1.42249,1.42199,1.42199,38600000.0
2006-09-14 19:11:00,1.42234,1.42245,1.42216,1.42234,36000000.0
2006-09-14 19:12:00,1.4222,1.42249,1.4222,1.42249,33900000.0
2006-09-14 19:13:00,1.42254,1.42271,1.42247,1.4227,48400000.0
2006-09-14 19:14:00,1.42242,1.42284,1.42215,1.42284,59600000.0
2006-09-14 19:15:00,1.42273,1.42273,1.42249,1.42249,19200000.0
2006-09-14 19:16:00,1.42218,1.42293,1.42218,1.42292,32200000.0
2006-09-14 19:17:00,1.42284,1.42336,1.42284,1.42308,28600000.0
2006-09-14 19:18:00,1.42325,1.4235,1.42325,1.42344,24200000.0
2006-09-14 19:19:00,1.42359,1.42359,1.42303,1.42347,52900000.0
2006-09-14 19:20:00,1.42349,1.42367,1.42328,1.42341,51200000.0
2006-09-14 19:21:00,1.42321,1.42367,1.4232,1.42367,21700000.0
2006-09-14 19:22:00,1.42383,1.42416,1.42368,1.42416,30100000.0
2006-09-14 19:23:00,1.42416,1.4249,1.42404,1.4249,39400000.0
2006-09-14 19:24:00,1.4247,1.4247,1.42394,1.42394,31000000.0
2006-09-14 19:25:00,1.42404,1.42458,1.42396,1.42458,34400000.0
2006-09-14 19:26:00,1.42436,1.42468,1.42428,1.42454,33000000.0
2006-09-14 19:27:00,1.42451,1.42452,1.42408,1.42451,29000000.0
2006-09-14 19:28:00,1.42428,1.42456,1.42421,1.42426,48000000.0
2006-09-14 19:29:00,1.42388,1.42395,1.42348,1.42388,31200000.0
2006-09-14 19:30:00,1.42391,1.42395,1.42353,1.42353,39600000.0
2006-09-14 19:31:00,1.42355,1.42355,1.42332,1.42353,53600000.0
2006-09-14 19:32:00,1.42368,1.42389,1.42362,1.42376,42400000.0
2006-09-14 19:33:00,1.4238,1.4238,1.42323,1.42354,31600000.0
2006-09-14 19:34:00,1.42348,1.42354,1.42331,1.42341,28000000.0
2006-09-14 19:35:00,1.42347,1.4239,1.4234,1.4239,30600000.0
2006-09-14 19:36:00,1.42376,1.42391,1.42355,1.4238,25800000.0
2006-09-14 19:37:00,1.42419,1.42423,1.42384,1.42384,29000000.0
2006-09-14 19:38:00,1.42374,1.42417,1.42374,1.42401,27200000.0
2006-09-14 19:39:00,1.4243,1.42436,1.42412,1.42425,59000002.0
2006-09-14 19:40:00,1.42413,1.4242,1.42393,1.42404,37200000.0
2006-09-14 19:41:00,1.42396,1.42414,1.42381,1.42414,44800000.0
2006-09-14 19:42:00,1.42399,1.42423,1.42385,1.42423,41800000.0
2006-09-14 19:43:00,1.42407,1.42407,1.4236,1.42399,39900000.0
2006-09-14 19:44:00,1.42398,1.42404,1.42391,1.42401,58800000.0
2006-09-14 19:45:00,1.42376,1.42386,1.42366,1.4238,43300000.0
2006-09-14 19:46:00,1.42379,1.42389,1.42337,1.42337,53100000.0
2006-09-14 19:47:00,1.42368,1.42389,1.42362,1.42374,40200000.0
2006-09-14 19:48:00,1.42385,1.42385,1.42359,1.42363,50400000.0
2006-09-14 19:49:00,1.42353,1.42361,1.42337,1.42337,21000000.0
2006-09-14 19:50:00,1.4237,1.4237,1.4234,1.42362,35000000.0
2006-09-14 19:51:00,1.42342,1.42369,1.4234,1.42348,29800000.0
2006-09-14 19:52:00,1.42324,1.42324,1.42283,1.42299,23000000.0
2006-09-14 19:53:00,1.42311,1.42333,1.42281,1.4231,45200000.0
2006-09-14 19:54:00,1.42338,1.42341,1.42333,1.42339,25100000.0
2006-09-14 19:55:00,1.42324,1.42337,1.42324,1.42324,38800000.0
2006-09-14 19:56:00,1.42331,1.42343,1.4232,1.42341,36800001.0
2006-09-14 19:57:00,1.42343,1.42343,1.42317,1.42331,33800000.0
2006-09-14 19:58:00,1.42322,1.42351,1.42322,1.42342,33000000.0
2006-09-14 19:59:00,1.42352,1.42357,1.42339,1.42343,38300000.0
2006-09-14 20:00:00,1.42331,1.42339,1.42305,1.42305,30200000.0
2006-09-14 20:01:00,1.42342,1.42342,1.42313,1.42315,45000000.0
2006-09-14 20:02:00,1.42328,1.42331,1.4231,1.42323,25600000.0
2006-09-14 20:03:00,1.42331,1.4234,1.42303,1.4234,38900000.0
2006-09-14 20:04:00,1.42337,1.42352,1.42315,1.42325,40400000.0
2006-09-14 20:05:00,1.42314,1.4233,1.42306,1.42306,45200000.0
2006-09-14 20:06:00,1.42315,1.42337,1.42312,1.42317,44300001.0
2006-09-14 20:07:00,1.42308,1.42318,1.42278,1.42315,31600000.0
2006-09-14 20:08:00,1.42314,1.42338,1.42287,1.42338,31800000.0
2006-09-14 20:09:00,1.42347,1.42352,1.42328,1.42333,25300000.0
2006-09-14 20:10:00,1.42298,1.42338,1.42298,1.42336,58800000.0
2006-09-14 20:11:00,1.4234,1.42343,1.42323,1.42331,32500000.0
2006-09-14 20:12:00,1.42346,1.42346,1.42269,1.42314,40800000.0
2006-09-14 20:13:00,1.42292,1.42292,1.42256,1.42277,24800000.0
2006-09-14 20:14:00,1.42262,1.42276,1.42211,1.42276,30400000.0
2006-09-14 20:15:00,1.42275,1.42286,1.42264,1.42286,41400000.0
2006-09-14 20:16:00,1.42286,1.4231,1.42279,1.42289,50500000.0
2006-09-14 20:17:00,1.42295,1.42318,1.42276,1.42313,45600000.0
2006-09-14 20:18:00,1.4232,1.42324,1.42307,1.42313,23200000.0
2006-09-14 20:19:00,1.42325,1.42327,1.42308,1.42314,52800000.0
2006-09-14 20:20:00,1.42322,1.42327,1.42299,1.42327,30600000.0
2006-09-14 20:21:00,1.42311,1.42322,1.42299,1.42306,42400000.0
2006-09-14 20:22:00,1.42312,1.42332,1.42292,1.42294,37600000.0
2006-09-14 20:23:00,1.42288,1.42296,1.42263,1.42292,60400000.0
2006-09-14 20:24:00,1.42306,1.42306,1.42276,1.42285,30600000.0
2006-09-14 20:25:00,1.42322,1.42322,1.42277,1.42277,49200000.0
2006-09-14 20:26:00,1.42306,1.42306,1.42252,1.42287,31600000.0
2006-09-14 20:27:00,1.42301,1.42309,1.42257,1.42276,65100000.0
2006-09-14 20:28:00,1.42283,1.42309,1.42276,1.423,32600000.0
2006-09-14 20:29:00,1.42304,1.42304,1.42262,1.42293,42200000.0
2006-09-14 20:30:00,1.42304,1.42304,1.42281,1.42294,33000000.0
2006-09-14 20:31:00,1.42286,1.42302,1.42263,1.423,78500001.0
2006-09-14 20:32:00,1.42269,1.42292,1.42242,1.42292,37800000.0
2006-09-14 20:33:00,1.423,1.423,1.4228,1.4229,48400000.0
2006-09-14 20:34:00,1.42279,1.42301,1.42273,1.42295,33000000.0
2006-09-14 20:35:00,1.42292,1.42308,1.42286,1.42292,37000000.0
2006-09-14 20:36:00,1.42298,1.42318,1.4229,1.42298,37600000.0
2006-09-14 20:37:00,1.42302,1.42308,1.42279,1.42308,34200000.0
2006-09-14 20:38:00,1.42312,1.42312,1.42287,1.42299,44500000.0
2006-09-14 20:39:00,1.42282,1.42287,1.4225,1.42263,62400000.0
2006-09-14 20:40:00,1.42268,1.423,1.42268,1.42298,34200000.0
2006-09-14 20:41:00,1.42312,1.42319,1.42285,1.42304,43000000.0
2006-09-14 20:42:00,1.4228,1.42291,1.42245,1.42288,56800000.0
2006-09-14 20:43:00,1.42273,1.4229,1.42233,1.42233,45600001.0
2006-09-14 20:44:00,1.42261,1.42268,1.4223,1.42264,36100000.0
2006-09-14 20:45:00,1.42229,1.42248,1.42229,1.42248,53300000.0
2006-09-14 20:46:00,1.4225,1.4225,1.42221,1.42233,38800000.0
2006-09-14 20:47:00,1.4225,1.42263,1.4222,1.42249,35000000.0
2006-09-14 20:48:00,1.42248,1.42289,1.42248,1.42278,33000000.0
2006-09-14 20:49:00,1.42258,1.42266,1.4225,1.42266,34300000.0
2006-09-14 20:50:00,1.42258,1.42266,1.42253,1.42265,23400000.0
2006-09-14 20:51:00,1.42248,1.42263,1.42229,1.42233,25800000.0
2006-09-14 20:52:00,1.42227,1.42253,1.4222,1.42246,54400001.0
2006-09-14 20:53:00,1.42232,1.4226,1.42232,1.4226,35600000.0
2006-09-14 20:54:00,1.42225,1.42258,1.42225,1.42248,61800000.0
2006-09-14 20:55:00,1.42248,1.42279,1.42238,1.42274,35900000.0
2006-09-14 20:56:00,1.42248,1.42272,1.4224,1.42272,31800000.0
2006-09-14 20:57:00,1.42261,1.42261,1.42236,1.42241,33300000.0
2006-09-14 20:58:00,1.42246,1.42271,1.42232,1.42253,55900000.0
2006-09-14 20:59:00,1.42251,1.42256,1.4224,1.42254,44000000.0
2006-09-14 21:00:00,1.42255,1.42255,1.42218,1.42245,35600000.0
2006-09-14 21:01:00,1.42225,1.42242,1.42186,1.42186,23600000.0
2006-09-14 21:02:00,1.42237,1.4227,1.42209,1.4227,52100000.0
2006-09-14 21:03:00,1.42261,1.42261,1.42242,1.42246,25400000.0
2006-09-14 21:04:00,1.42263,1.42267,1.42246,1.42267,23000000.0
2006-09-14 21:05:00,1.42241,1.42277,1.42241,1.42257,45900000.0
2006-09-14 21:06:00,1.42266,1.42292,1.42266,1.42292,30800000.0
2006-09-14 21:07:00,1.42291,1.42291,1.42262,1.42267,33000000.0
2006-09-14 21:08:00,1.42264,1.42272,1.42241,1.42272,25600000.0
2006-09-14 21:09:00,1.42283,1.42283,1.42259,1.42274,44600000.0
2006-09-14 21:10:00,1.42293,1.42302,1.42278,1.42287,42400000.0
2006-09-14 21:11:00,1.42288,1.42293,1.42249,1.42249,31800000.0
2006-09-14 21:12:00,1.42266,1.42284,1.42261,1.42266,55200000.0
2006-09-14 21:13:00,1.42281,1.42289,1.42268,1.42276,51500000.0
2006-09-14 21:14:00,1.42269,1.42301,1.42269,1.42278,32600000.0
2006-09-14 21:15:00,1.42272,1.4229,1.42272,1.42282,33400000.0
2006-09-14 21:16:00,1.42251,1.42292,1.42251,1.42292,31400000.0
2006-09-14 21:17:00,1.4229,1.42317,1.42265,1.42265,73600000.0
2006-09-14 21:18:00,1.42305,1.42305,1.42238,1.42281,23000000.0
2006-09-14 21:19:00,1.42289,1.42292,1.4227,1.42274,35400000.0
2006-09-14 21:20:00,1.42274,1.42293,1.42268,1.42277,32600000.0
2006-09-14 21:21:00,1.42284,1.42309,1.42284,1.42296,35000000.0
2006-09-14 21:22:00,1.42258,1.42307,1.42258,1.42269,45200001.0
2006-09-14 21:23:00,1.42274,1.42306,1.42239,1.42239,39000000.0
2006-09-14 21:24:00,1.42262,1.42286,1.42244,1.42254,59900001.0
2006-09-14 21:25:00,1.42247,1.42267,1.42225,1.42225,54000000.0
2006-09-14 21:26:00,1.42257,1.42261,1.42221,1.42234,39400000.0
2006-09-14 21:27:00,1.42241,1.42251,1.42239,1.42243,25000000.0
2006-09-14 21:28:00,1.42248,1.42259,1.42245,1.42257,31400000.0
2006-09-14 21:29:00,1.42262,1.42262,1.42244,1.4225,47600000.0
2006-09-14 21:30:00,1.42264,1.42264,1.42244,1.42253,25000000.0
2006-09-14 21:31:00,1.42261,1.42262,1.42246,1.42256,36800000.0
2006-09-14 21:32:00,1.4226,1.4226,1.4224,1.42246,32600000.0
2006-09-14 21:33:00,1.4226,1.42274,1.42254,1.42271,42200000.0
2006-09-14 21:34:00,1.42261,1.42268,1.42258,1.42268,37200000.0
2006-09-14 21:35:00,1.42265,1.42281,1.42233,1.42281,35000000.0
2006-09-14 21:36:00,1.42287,1.42287,1.42249,1.42282,42800000.0
2006-09-14 21:37:00,1.42279,1.42279,1.42247,1.42259,35400000.0
2006-09-14 21:38:00,1.42246,1.42246,1.42226,1.42238,26000000.0
2006-09-14 21:39:00,1.42213,1.42235,1.42213,1.42228,32000000.0
2006-09-14 21:40:00,1.42226,1.42244,1.42226,1.42243,30400000.0
2006-09-14 21:41:00,1.42243,1.42259,1.42234,1.42246,49600000.0
2006-09-14 21:42:00,1.42232,1.42232,1.42198,1.42198,24800000.0
2006-09-14 21:43:00,1.42242,1.42258,1.4224,1.42257,33200000.0
2006-09-14 21:44:00,1.42247,1.42262,1.42237,1.42244,36100000.0
2006-09-14 21:45:00,1.4225,1.42257,1.42247,1.4225,18600000.0
2006-09-14 21:46:00,1.42256,1.42267,1.42217,1.42231,51400000.0
2006-09-14 21:47:00,1.42244,1.42264,1.42244,1.4225,22000000.0
2006-09-14 21:48:00,1.42265,1.42265,1.42217,1.4222,42200000.0
2006-09-14 21:49:00,1.42215,1.42215,1.42188,1.42192,33600000.0
2006-09-14 21:50:00,1.42195,1.42199,1.42171,1.42182,45600000.0
2006-09-14 21:51:00,1.42184,1.42213,1.42184,1.422,52000000.0
2006-09-14 21:52:00,1.42183,1.42218,1.42183,1.42211,66700000.0
2006-09-14 21:53:00,1.42218,1.42218,1.42199,1.42199,38400000.0
2006-09-14 21:54:00,1.42202,1.42238,1.42202,1.42233,57000000.0
2006-09-14 21:55:00,1.42237,1.42237,1.42215,1.42237,46900000.0
2006-09-14 21:56:00,1.4223,1.4223,1.4223,1.4223,43400000.0
2006-09-14 21:57:00,1.42242,1.42248,1.42196,1.42226,43400000.0
2006-09-14 21:58:00,1.42225,1.42238,1.42214,1.42214,31000000.0
2006-09-14 21:59:00,1.42221,1.42235,1.42206,1.42215,35400000.0
2006-09-14 22:00:00,1.42223,1.4223,1.4222,1.42224,53800000.0
2006-09-14 22:01:00,1.42204,1.42236,1.42204,1.42214,39800000.0
2006-09-14 22:02:00,1.42216,1.42244,1.42216,1.42224,30400001.0
2006-09-14 22:03:00,1.4224,1.4224,1.42212,1.42238,39400001.0
2006-09-14 22:04:00,1.42215,1.42215,1.42177,1.42191,25800000.0
2006-09-14 22:05:00,1.422,1.422,1.4218,1.422,43200000.0
2006-09-14 22:06:00,1.42203,1.42203,1.42162,1.42192,39800000.0
2006-09-14 22:07:00,1.42185,1.4221,1.42185,1.4219,30200000.0
2006-09-14 22:08:00,1.42145,1.42194,1.42145,1.42194,21800000.0
2006-09-14 22:09:00,1.42151,1.42172,1.42133,1.42157,41200000.0
2006-09-14 22:10:00,1.42176,1.42184,1.42155,1.42168,46600000.0
2006-09-14 22:11:00,1.42162,1.42165,1.42144,1.42147,34700000.0
2006-09-14 22:12:00,1.42147,1.42156,1.42135,1.42135,49100000.0
2006-09-14 22:13:00,1.42142,1.42148,1.4214,1.4214,44400000.0
2006-09-14 22:14:00,1.42124,1.42157,1.42124,1.42131,53500000.0
2006-09-14 22:15:00,1.42147,1.42166,1.42138,1.42154,45200000.0
2006-09-14 22:16:00,1.42162,1.42198,1.42157,1.42157,31800000.0
2006-09-14 22:17:00,1.42169,1.42171,1.42137,1.42148,35100000.0
2006-09-14 22:18:00,1.4217,1.42174,1.42161,1.42161,36400000.0
2006-09-14 22:19:00,1.42153,1.4217,1.42153,1.42158,33000000.0
2006-09-14 22:20:00,1.42156,1.42178,1.4215,1.42169,56800000.0
2006-09-14 22:21:00,1.42159,1.42174,1.42134,1.42161,51200001.0
2006-09-14 22:22:00,1.42164,1.42164,1.42123,1.42155,44600000.0
2006-09-14 22:23:00,1.42165,1.42165,1.42131,1.42131,25400000.0
2006-09-14 22:24:00,1.42152,1.42196,1.42152,1.42196,37600000.0
2006-09-14 22:25:00,1.42195,1.42201,1.42163,1.42193,37600000.0
2006-09-14 22:26:00,1.42174,1.42221,1.42174,1.42221,23400000.0
2006-09-14 22:27:00,1.42217,1.42244,1.42191,1.42213,40000000.0
2006-09-14 22:28:00,1.42185,1.42206,1.42166,1.42175,51200000.0
2006-09-14 22:29:00,1.42189,1.42198,1.42168,1.42181,23000000.0
2006-09-14 22:30:00,1.42181,1.42182,1.42165,1.42171,52300000.0
2006-09-14 22:31:00,1.42185,1.42208,1.42132,1.42182,30400000.0
2006-09-14 22:32:00,1.42164,1.42202,1.42154,1.42202,37200000.0
2006-09-14 22:33:00,1.422,1.42211,1.42192,1.42207,65400001.0
2006-09-14 22:34:00,1.42201,1.42207,1.42172,1.42182,59400000.0
2006-09-14 22:35:00,1.42222,1.42233,1.42219,1.42219,28800000.0
2006-09-14 22:36:00,1.42229,1.42229,1.42154,1.42154,47200000.0
2006-09-14 22:37:00,1.42207,1.4221,1.42182,1.42184,51600000.0
2006-09-14 22:38:00,1.42173,1.42193,1.4217,1.42186,37400000.0
2006-09-14 22:39:00,1.42185,1.42199,1.42173,1.42188,32000001.0
2006-09-14 22:40:00,1.42203,1.42226,1.42179,1.42179,32600000.0
2006-09-14 22:41:00,1.42197,1.42214,1.42186,1.4221,39000000.0
2006-09-14 22:42:00,1.42214,1.42223,1.42195,1.42223,26400000.0
2006-09-14 22:43:00,1.42209,1.42209,1.42184,1.42193,54900000.0
2006-09-14 22:44:00,1.42159,1.42166,1.42149,1.42164,47600000.0
2006-09-14 22:45:00,1.42158,1.42181,1.42139,1.42181,25600000.0
2006-09-14 22:46:00,1.4216,1.4217,1.42144,1.42144,23000000.0
2006-09-14 22:47:00,1.42147,1.4216,1.42141,1.42154,35000000.0
2006-09-14 22:48:00,1.42136,1.42174,1.42136,1.42156,44800000.0
2006-09-14 22:49:00,1.42142,1.42154,1.42107,1.42124,32800000.0
2006-09-14 22:50:00,1.42143,1.42156,1.42131,1.42131,16000000.0
2006-09-14 22:51:00,1.42125,1.42125,1.42104,1.42124,36500000.0
2006-09-14 22:52:00,1.42114,1.42114,1.42083,1.42088,50700000.0
2006-09-14 22:53:00,1.42093,1.42103,1.42056,1.42077,49600000.0
2006-09-14 22:54:00,1.42081,1.42098,1.42072,1.42072,30600000.0
2006-09-14 22:55:00,1.42082,1.42082,1.42032,1.42032,28900000.0
2006-09-14 22:56:00,1.42043,1.42061,1.42026,1.42061,41900000.0
2006-09-14 22:57:00,1.42046,1.42046,1.42004,1.42004,40200000.0
2006-09-14 22:58:00,1.42033,1.42045,1.42033,1.4204,30400000.0
2006-09-14 22:59:00,1.42052,1.42052,1.42017,1.42045,36000000.0
2006-09-14 23:00:00,1.42005,1.42022,1.41904,1.42022,24800000.0
2006-09-14 23:01:00,1.42007,1.42007,1.41831,1.41871,37800000.0
2006-09-14 23:02:00,1.41855,1.41869,1.41852,1.41852,35400000.0
2006-09-14 23:03:00,1.41887,1.42019,1.41887,1.41997,47000000.0
2006-09-14 23:04:00,1.42015,1.42053,1.42008,1.42053,19600000.0
2006-09-14 23:05:00,1.42076,1.42094,1.42068,1.42094,39200000.0
2006-09-14 23:06:00,1.42085,1.4213,1.42075,1.4213,51200001.0
2006-09-14 23:07:00,1.42107,1.42147,1.42107,1.42143,26800000.0
2006-09-14 23:08:00,1.42142,1.42145,1.42108,1.42142,29600000.0
2006-09-14 23:09:00,1.42149,1.42153,1.42114,1.42114,43400001.0
2006-09-14 23:10:00,1.4211,1.42152,1.4211,1.42143,39400000.0
2006-09-14 23:11:00,1.42148,1.42148,1.42123,1.42123,56200000.0
2006-09-14 23:12:00,1.42141,1.42141,1.42124,1.42139,34000000.0
2006-09-14 23:13:00,1.42051,1.42089,1.41937,1.41937,45900000.0
2006-09-14 23:14:00,1.42042,1.421,1.42002,1.421,35400000.0
2006-09-14 23:15:00,1.42101,1.42119,1.42043,1.42119,49800001.0
2006-09-14 23:16:00,1.42146,1.42146,1.42032,1.42095,19400000.0
2006-09-14 23:17:00,1.42129,1.42131,1.42109,1.42117,47700001.0
2006-09-14 23:18:00,1.42142,1.42172,1.42126,1.42171,42400000.0
2006-09-14 23:19:00,1.42152,1.42173,1.42142,1.42158,57700000.0
2006-09-14 23:20:00,1.42162,1.42167,1.4211,1.42162,39800000.0
2006-09-14 23:21:00,1.42179,1.422,1.4217,1.4217,47200000.0
2006-09-14 23:22:00,1.42178,1.42197,1.42156,1.42189,48400000.0
2006-09-14 23:23:00,1.42182,1.42206,1.42182,1.422,21600000.0
2006-09-14 23:24:00,1.42198,1.422,1.42137,1.42137,28000000.0
2006-09-14 23:25:00,1.42132,1.42147,1.42124,1.42124,38800000.0
2006-09-14 23:26:00,1.42137,1.42168,1.42116,1.42168,35200000.0
2006-09-14 23:27:00,1.42157,1.42167,1.42153,1.42154,38800000.0
2006-09-14 23:28:00,1.42158,1.42163,1.42135,1.42138,39900000.0
2006-09-14 23:29:00,1.42171,1.42197,1.42152,1.42175,41800000.0
2006-09-14 23:30:00,1.42162,1.42183,1.42151,1.42162,48600000.0
2006-09-14 23:31:00,1.4217,1.42182,1.42139,1.42182,44900000.0
2006-09-14 23:32:00,1.4216,1.42185,1.4216,1.42175,28200000.0
2006-09-14 23:33:00,1.42157,1.42179,1.42157,1.42179,49600000.0
2006-09-14 23:34:00,1.42185,1.42185,1.42151,1.42161,43000000.0
2006-09-14 23:35:00,1.42185,1.42185,1.42125,1.42125,29500000.0
2006-09-14 23:36:00,1.42128,1.42131,1.42118,1.42118,40400000.0
2006-09-14 23:37:00,1.42126,1.42127,1.42117,1.42124,38500000.0
2006-09-14 23:38:00,1.42124,1.42132,1.42116,1.42131,43400000.0
2006-09-14 23:39:00,1.42149,1.42154,1.42136,1.42136,45600000.0
2006-09-14 23:40:00,1.42163,1.42169,1.42135,1.42135,27800000.0
2006-09-14 23:41:00,1.42153,1.4218,1.42131,1.42131,58400001.0
2006-09-14 23:42:00,1.42174,1.42174,1.42143,1.42156,22200000.0
2006-09-14 23:43:00,1.42135,1.42174,1.42108,1.42174,43600000.0
2006-09-14 23:44:00,1.42197,1.42197,1.42177,1.42188,42000000.0
2006-09-14 23:45:00,1.42175,1.42203,1.4215,1.42178,51800000.0
2006-09-14 23:46:00,1.42192,1.42192,1.42169,1.42182,47200000.0
2006-09-14 23:47:00,1.42188,1.42189,1.42166,1.42179,42400000.0
2006-09-14 23:48:00,1.42173,1.42173,1.42138,1.42148,23200000.0
2006-09-14 23:49:00,1.42158,1.42168,1.42129,1.42143,30200000.0
2006-09-14 23:50:00,1.42146,1.42158,1.42119,1.42131,37800000.0
2006-09-14 23:51:00,1.42152,1.42169,1.42139,1.42157,43200000.0
2006-09-14 23:52:00,1.42164,1.42164,1.42129,1.42159,27800000.0
2006-09-14 23:53:00,1.42159,1.42167,1.4214,1.42167,32600000.0
2006-09-14 23:54:00,1.42169,1.42174,1.42104,1.42104,33800000.0
2006-09-14 23:55:00,1.42164,1.42184,1.42164,1.42183,34600000.0
2006-09-14 23:56:00,1.42189,1.42194,1.42159,1.42159,35300000.0
2006-09-14 23:57:00,1.42178,1.4218,1.42163,1.42168,34000000.0
2006-09-14 23:58:00,1.42159,1.4218,1.42134,1.4218,37400000.0
2006-09-14 23:59:00,1.42195,1.42233,1.42191,1.42203,33400000.0
2006-09-15 00:00:00,1.42223,1.42244,1.42216,1.42222,64100000.0
2006-09-15 00:01:00,1.42229,1.42229,1.42201,1.42218,49000000.0
2006-09-15 00:02:00,1.42215,1.42215,1.42166,1.42207,49400000.0
2006-09-15 00:03:00,1.4221,1.42236,1.42203,1.42228,47900000.0
2006-09-15 00:04:00,1.42197,1.42233,1.42197,1.42233,20000000.0
2006-09-15 00:05:00,1.42239,1.42239,1.42215,1.42215,24400000.0
2006-09-15 00:06:00,1.42215,1.4224,1.42215,1.42232,33600000.0
2006-09-15 00:07:00,1.42215,1.42226,1.42205,1.42218,25600000.0
2006-09-15 00:08:00,1.42211,1.42211,1.42188,1.42205,45400000.0
2006-09-15 00:09:00,1.42179,1.42179,1.4213,1.42151,49400000.0
2006-09-15 00:10:00,1.42163,1.42165,1.42149,1.4216,51800000.0
2006-09-15 00:11:00,1.42165,1.42168,1.42131,1.4215,32800000.0
2006-09-15 00:12:00,1.42161,1.42161,1.42138,1.42138,35200000.0
2006-09-15 00:13:00,1.42157,1.42165,1.42126,1.42165,42400000.0
2006-09-15 00:14:00,1.42162,1.42172,1.42141,1.42157,35000000.0
2006-09-15 00:15:00,1.42137,1.42137,1.42118,1.42119,29400000.0
2006-09-15 00:16:00,1.42139,1.42174,1.42139,1.42168,39800000.0
2006-09-15 00:17:00,1.42179,1.42201,1.42179,1.42184,43000001.0
2006-09-15 00:18:00,1.42195,1.42211,1.42178,1.42178,41000000.0
2006-09-15 00:19:00,1.4219,1.42193,1.42181,1.42188,24100000.0
2006-09-15 00:20:00,1.42187,1.42187,1.4215,1.4215,30300000.0
2006-09-15 00:21:00,1.42193,1.42202,1.42181,1.42186,56200000.0
2006-09-15 00:22:00,1.42169,1.42189,1.42169,1.42189,43800000.0
2006-09-15 00:23:00,1.42197,1.42209,1.42152,1.42192,45400000.0
2006-09-15 00:24:00,1.42205,1.42209,1.42189,1.42203,52200000.0
2006-09-15 00:25:00,1.42191,1.42202,1.42172,1.42188,54400000.0
2006-09-15 00:26:00,1.42185,1.42185,1.42164,1.42182,57800000.0
2006-09-15 00:27:00,1.42189,1.42189,1.42176,1.42181,42200000.0
2006-09-15 00:28:00,1.42191,1.42199,1.42169,1.42182,46600000.0
2006-09-15 00:29:00,1.42179,1.42189,1.42167,1.42174,49400001.0
2006-09-15 00:30:00,1.42151,1.42191,1.42151,1.42191,35200000.0
2006-09-15 00:31:00,1.42209,1.42213,1.42193,1.42193,28400000.0
2006-09-15 00:32:00,1.42186,1.42215,1.4218,1.42192,52900000.0
2006-09-15 00:33:00,1.42216,1.42216,1.42186,1.42206,30200000.0
2006-09-15 00:34:00,1.42196,1.42211,1.42183,1.42183,16800000.0
2006-09-15 00:35:00,1.42216,1.42216,1.42196,1.42211,37000000.0
2006-09-15 00:36:00,1.42202,1.42202,1.42176,1.42184,42100000.0
2006-09-15 00:37:00,1.42195,1.42195,1.42176,1.42176,27600000.0
2006-09-15 00:38:00,1.42183,1.42193,1.42173,1.42178,47000000.0
2006-09-15 00:39:00,1.42194,1.42224,1.42193,1.42224,38000000.0
2006-09-15 00:40:00,1.42211,1.42237,1.42202,1.42237,40800001.0
2006-09-15 00:41:00,1.42244,1.42244,1.42209,1.42229,29600000.0
2006-09-15 00:42:00,1.42229,1.42243,1.42228,1.42234,26600000.0
2006-09-15 00:43:00,1.42206,1.4225,1.42178,1.4225,29600000.0
2006-09-15 00:44:00,1.42244,1.42244,1.42231,1.42239,50500000.0
2006-09-15 00:45:00,1.42237,1.42237,1.42215,1.42226,51600000.0
2006-09-15 00:46:00,1.42236,1.42244,1.42226,1.42244,30500000.0
2006-09-15 00:47:00,1.42237,1.42244,1.42224,1.42234,45600000.0
2006-09-15 00:48:00,1.42214,1.42265,1.42214,1.42226,38900000.0
2006-09-15 00:49:00,1.42235,1.42235,1.42205,1.42227,32000000.0
2006-09-15 00:50:00,1.42223,1.42241,1.42214,1.42231,36200001.0
2006-09-15 00:51:00,1.42225,1.4223,1.42209,1.42222,26400000.0
2006-09-15 00:52:00,1.42207,1.42226,1.42201,1.42226,37200000.0
2006-09-15 00:53:00,1.42199,1.42223,1.42199,1.42219,49400000.0
2006-09-15 00:54:00,1.42176,1.42213,1.42176,1.4221,33600000.0
2006-09-15 00:55:00,1.42205,1.42205,1.42163,1.42204,40000000.0
2006-09-15 00:56:00,1.42202,1.42207,1.42187,1.42192,55700000.0
2006-09-15 00:57:00,1.42205,1.42207,1.42184,1.42184,37600000.0
2006-09-15 00:58:00,1.4219,1.42215,1.42182,1.42194,35200000.0
2006-09-15 00:59:00,1.42217,1.42225,1.42205,1.42225,41200000.0
2006-09-15 01:00:00,1.42226,1.42226,1.42202,1.42204,40400000.0
2006-09-15 01:01:00,1.42204,1.42211,1.42191,1.42197,23200000.0
2006-09-15 01:02:00,1.42217,1.42217,1.4217,1.4217,33600000.0
2006-09-15 01:03:00,1.42211,1.42219,1.42193,1.4221,34800000.0
2006-09-15 01:04:00,1.42201,1.42212,1.42199,1.42201,26200000.0
2006-09-15 01:05:00,1.42203,1.42213,1.4219,1.42192,44000000.0
2006-09-15 01:06:00,1.42184,1.42185,1.42162,1.42185,42000000.0
2006-09-15 01:07:00,1.42185,1.4219,1.42163,1.42175,44100000.0
2006-09-15 01:08:00,1.42185,1.4219,1.42147,1.42147,24700000.0
2006-09-15 01:09:00,1.42178,1.42192,1.42164,1.42192,32800000.0
2006-09-15 01:11:00,1.42175,1.42189,1.42175,1.42189,21000000.0
2006-09-15 01:12:00,1.42173,1.4219,1.42148,1.42177,41100000.0
2006-09-15 01:13:00,1.42192,1.42209,1.42168,1.42209,43200000.0
2006-09-15 01:14:00,1.42186,1.42201,1.42168,1.42186,31600000.0
2006-09-15 01:15:00,1.42194,1.42196,1.42162,1.42195,28600000.0
2006-09-15 01:16:00,1.42192,1.42211,1.42183,1.42199,54600000.0
2006-09-15 01:17:00,1.42206,1.42206,1.42183,1.42192,40200000.0
2006-09-15 01:18:00,1.42193,1.42215,1.42177,1.42215,25400000.0
2006-09-15 01:19:00,1.42207,1.4222,1.422,1.42208,40400000.0
2006-09-15 01:20:00,1.42212,1.42216,1.42145,1.42216,28400000.0
2006-09-15 01:21:00,1.42211,1.42253,1.42211,1.42218,52900000.0
2006-09-15 01:22:00,1.42226,1.42226,1.42181,1.42217,50900000.0
2006-09-15 01:23:00,1.42216,1.42224,1.42194,1.42194,31800000.0
2006-09-15 01:24:00,1.42231,1.42241,1.42222,1.4224,21200000.0
2006-09-15 01:25:00,1.42234,1.42247,1.42207,1.42234,57400000.0
2006-09-15 01:27:00,1.42237,1.42237,1.42216,1.42236,39200000.0
2006-09-15 01:28:00,1.4222,1.42234,1.42187,1.42209,57500000.0
2006-09-15 01:29:00,1.42233,1.42233,1.42213,1.42218,23200000.0
2006-09-15 01:30:00,1.42232,1.42232,1.4219,1.42222,60100000.0
2006-09-15 01:31:00,1.42211,1.42236,1.42207,1.42236,25400000.0
2006-09-15 01:32:00,1.42239,1.42262,1.42232,1.42249,48100000.0
2006-09-15 01:33:00,1.42261,1.42271,1.42251,1.42268,30600000.0
2006-09-15 01:34:00,1.42262,1.42264,1.4222,1.42259,36000000.0
2006-09-15 01:35:00,1.4226,1.4226,1.4222,1.4222,41100000.0
2006-09-15 01:36:00,1.42247,1.42267,1.42247,1.42249,37800000.0
2006-09-15 01:37:00,1.42256,1.4226,1.42225,1.42252,30200000.0
2006-09-15 01:38:00,1.42269,1.42286,1.42254,1.42274,25400000.0
2006-09-15 01:39:00,1.42247,1.42256,1.4221,1.42248,42800000.0
2006-09-15 01:40:00,1.42242,1.4225,1.42235,1.4224,35800000.0
2006-09-15 01:41:00,1.42228,1.42263,1.42222,1.42244,54800000.0
2006-09-15 01:42:00,1.42255,1.42265,1.42235,1.42255,42500000.0
2006-09-15 01:43:00,1.42252,1.42252,1.42192,1.42239,37800000.0
2006-09-15 01:44:00,1.42247,1.42255,1.42222,1.42251,42900001.0
2006-09-15 01:45:00,1.4225,1.42262,1.42242,1.42252,44600000.0
2006-09-15 01:46:00,1.4225,1.42267,1.42237,1.42249,36500000.0
2006-09-15 01:47:00,1.42253,1.42277,1.42248,1.42248,22500000.0
2006-09-15 01:48:00,1.42263,1.42268,1.42215,1.42215,50000001.0
2006-09-15 01:49:00,1.42249,1.42259,1.42197,1.42243,47400000.0
2006-09-15 01:50:00,1.42242,1.42255,1.42207,1.42255,39900000.0
2006-09-15 01:51:00,1.42247,1.42247,1.42224,1.42232,28000000.0
2006-09-15 01:52:00,1.42251,1.42251,1.42215,1.42215,56200002.0
2006-09-15 01:53:00,1.4223,1.42237,1.42213,1.42213,49200000.0
2006-09-15 01:54:00,1.4221,1.42229,1.42209,1.42219,36400000.0
2006-09-15 01:55:00,1.42218,1.42235,1.42212,1.42212,27800000.0
2006-09-15 01:56:00,1.42226,1.42243,1.42216,1.42219,30200000.0
2006-09-15 01:57:00,1.42223,1.42236,1.42216,1.42226,32000000.0
2006-09-15 01:58:00,1.42221,1.42231,1.42191,1.42198,32000000.0
2006-09-15 01:59:00,1.42226,1.42232,1.42221,1.42231,42000000.0
2006-09-15 02:00:00,1.42219,1.42236,1.42203,1.42211,30800000.0
2006-09-15 02:01:00,1.42194,1.42198,1.42185,1.42188,58800000.0
2006-09-15 02:02:00,1.42178,1.42228,1.42176,1.42219,93200000.0
2006-09-15 02:03:00,1.42224,1.42241,1.42215,1.42219,94300000.0
2006-09-15 02:04:00,1.4221,1.4222,1.42207,1.42207,59200000.0
2006-09-15 02:05:00,1.42206,1.42206,1.42193,1.42195,56400000.0
2006-09-15 02:06:00,1.42206,1.42207,1.42169,1.42206,73600000.0
2006-09-15 02:07:00,1.4221,1.42222,1.42179,1.4221,191000000.0
2006-09-15 02:08:00,1.42202,1.42202,1.42186,1.42186,62600000.0
2006-09-15 02:09:00,1.42172,1.42186,1.42146,1.4217,191100001.0
2006-09-15 02:10:00,1.42138,1.42174,1.42138,1.42138,160000001.0
2006-09-15 02:11:00,1.42138,1.42146,1.42136,1.42146,43800000.0
2006-09-15 02:12:00,1.42153,1.42202,1.42153,1.42202,59700000.0
2006-09-15 02:13:00,1.42211,1.42218,1.42211,1.42217,53100000.0
2006-09-15 02:14:00,1.42213,1.42215,1.42185,1.42215,155800000.0
2006-09-15 02:15:00,1.422,1.42205,1.42177,1.4219,239000001.0
2006-09-15 02:16:00,1.42186,1.42194,1.42169,1.42189,60800000.0
2006-09-15 02:17:00,1.4216,1.42195,1.42127,1.42148,199600000.0
2006-09-15 02:18:00,1.4216,1.42186,1.42118,1.42163,35400000.0
2006-09-15 02:19:00,1.42177,1.4219,1.42156,1.42176,38100000.0
2006-09-15 02:20:00,1.42197,1.42237,1.42197,1.42237,49500000.0
2006-09-15 02:21:00,1.42202,1.42223,1.42183,1.42223,50600000.0
2006-09-15 02:22:00,1.4221,1.42211,1.42206,1.42211,49300001.0
2006-09-15 02:23:00,1.4223,1.42237,1.42211,1.42211,24600000.0
2006-09-15 02:24:00,1.42207,1.42224,1.422,1.42215,33200000.0
2006-09-15 02:25:00,1.42197,1.42201,1.42171,1.42178,109900000.0
2006-09-15 02:26:00,1.42166,1.42204,1.42161,1.42201,97000000.0
2006-09-15 02:27:00,1.42196,1.42199,1.42181,1.42186,41000000.0
2006-09-15 02:28:00,1.42183,1.42191,1.42176,1.42179,36600000.0
2006-09-15 02:29:00,1.42197,1.42203,1.42169,1.42203,47800000.0
2006-09-15 02:30:00,1.42223,1.42223,1.42198,1.42211,34400000.0
2006-09-15 02:31:00,1.42193,1.42195,1.42178,1.42178,58700000.0
2006-09-15 02:32:00,1.42211,1.42226,1.42196,1.42216,40000000.0
2006-09-15 02:33:00,1.42186,1.42191,1.42174,1.42184,235100003.0
2006-09-15 02:34:00,1.42211,1.42211,1.42181,1.42205,61300000.0
2006-09-15 02:35:00,1.42199,1.42199,1.42134,1.42156,62500000.0
2006-09-15 02:36:00,1.42189,1.42216,1.42188,1.42216,37500000.0
2006-09-15 02:37:00,1.42192,1.422,1.42187,1.42187,70500000.0
2006-09-15 02:38:00,1.42194,1.42194,1.42175,1.4218,47600000.0
2006-09-15 02:39:00,1.42179,1.42179,1.42166,1.42174,31000000.0
2006-09-15 02:40:00,1.42196,1.42216,1.42191,1.42196,38400000.0
2006-09-15 02:41:00,1.42197,1.4221,1.42192,1.42192,48000000.0
2006-09-15 02:42:00,1.42206,1.42222,1.42206,1.42211,42200000.0
2006-09-15 02:43:00,1.42208,1.42233,1.42206,1.42233,41300000.0
2006-09-15 02:44:00,1.42226,1.42244,1.42218,1.42244,34800000.0
2006-09-15 02:45:00,1.42209,1.42231,1.42196,1.42202,43600000.0
2006-09-15 02:46:00,1.42184,1.42186,1.42161,1.42168,163700001.0
2006-09-15 02:47:00,1.42211,1.42228,1.42166,1.42205,215200000.0
2006-09-15 02:48:00,1.42193,1.42221,1.42193,1.42203,112400000.0
2006-09-15 02:49:00,1.42181,1.42201,1.42147,1.42161,63300000.0
2006-09-15 02:50:00,1.42187,1.42236,1.42164,1.42236,132600002.0
2006-09-15 02:51:00,1.42196,1.42196,1.42169,1.42176,98000000.0
2006-09-15 02:52:00,1.42204,1.42204,1.42182,1.42187,20600000.0
2006-09-15 02:53:00,1.42195,1.42201,1.42169,1.42181,25600000.0
2006-09-15 02:54:00,1.42182,1.42202,1.4217,1.4217,71400002.0
2006-09-15 02:55:00,1.42202,1.42223,1.42182,1.42196,32600000.0
2006-09-15 02:56:00,1.42188,1.42192,1.42174,1.42176,60400000.0
2006-09-15 02:57:00,1.42176,1.42176,1.42171,1.42171,55400000.0
2006-09-15 02:58:00,1.42175,1.42197,1.42175,1.42197,52800000.0
2006-09-15 02:59:00,1.4219,1.42195,1.42177,1.42177,74800000.0
2006-09-15 03:00:00,1.42186,1.42196,1.42178,1.42191,150900001.0
2006-09-15 03:01:00,1.42191,1.42193,1.42183,1.42188,68400001.0
2006-09-15 03:02:00,1.42187,1.42187,1.42169,1.42174,26000000.0
2006-09-15 03:03:00,1.42173,1.42173,1.42163,1.42167,34800000.0
2006-09-15 03:04:00,1.42164,1.42188,1.42143,1.42148,33000000.0
2006-09-15 03:05:00,1.4215,1.42158,1.42145,1.42152,47000000.0
2006-09-15 03:06:00,1.42152,1.42166,1.42146,1.42166,51600000.0
2006-09-15 03:07:00,1.42169,1.42218,1.42165,1.42191,107600000.0
2006-09-15 03:08:00,1.42194,1.42225,1.42183,1.42186,50000000.0
2006-09-15 03:09:00,1.42215,1.42228,1.42184,1.4222,32600000.0
2006-09-15 03:10:00,1.42172,1.42213,1.42172,1.42213,27900000.0
2006-09-15 03:11:00,1.42186,1.42198,1.42186,1.42193,29400000.0
2006-09-15 03:12:00,1.42215,1.42228,1.42186,1.42208,51600000.0
2006-09-15 03:13:00,1.42173,1.42216,1.42173,1.42216,60800000.0
2006-09-15 03:14:00,1.42216,1.42235,1.42189,1.42217,59000001.0
2006-09-15 03:15:00,1.42186,1.42219,1.42186,1.42205,44000001.0
2006-09-15 03:16:00,1.42198,1.42213,1.42174,1.42208,33400000.0
2006-09-15 03:17:00,1.4222,1.42224,1.42176,1.42217,46800000.0
2006-09-15 03:18:00,1.42203,1.4221,1.42175,1.4221,37600000.0
2006-09-15 03:19:00,1.42208,1.42213,1.42188,1.42213,41400000.0
2006-09-15 03:20:00,1.4217,1.42225,1.4217,1.42208,38900000.0
2006-09-15 03:21:00,1.42162,1.42164,1.4216,1.42163,34800000.0
2006-09-15 03:22:00,1.42149,1.42155,1.42132,1.42134,59400000.0
2006-09-15 03:23:00,1.42138,1.42161,1.42135,1.42149,95200001.0
2006-09-15 03:24:00,1.42154,1.42161,1.42153,1.42157,82200001.0
2006-09-15 03:25:00,1.42204,1.42204,1.42164,1.42168,43500000.0
2006-09-15 03:26:00,1.42159,1.42169,1.42147,1.42151,119900000.0
2006-09-15 03:27:00,1.42151,1.42155,1.42138,1.42153,102500000.0
2006-09-15 03:28:00,1.42151,1.42155,1.42145,1.42151,50300000.0
2006-09-15 03:29:00,1.42152,1.42159,1.42149,1.42158,46800000.0
2006-09-15 03:30:00,1.42161,1.42164,1.42143,1.42161,64400000.0
2006-09-15 03:31:00,1.42154,1.42192,1.42154,1.42192,37600000.0
2006-09-15 03:32:00,1.42192,1.42209,1.4218,1.42181,50300000.0
2006-09-15 03:33:00,1.42159,1.42172,1.42159,1.42162,39400000.0
2006-09-15 03:34:00,1.42172,1.42214,1.42149,1.42168,28900000.0
2006-09-15 03:35:00,1.42184,1.42191,1.42162,1.42173,124000002.0
2006-09-15 03:36:00,1.42188,1.42218,1.4217,1.42213,66700000.0
2006-09-15 03:37:00,1.42201,1.42201,1.42161,1.42201,31600000.0
2006-09-15 03:38:00,1.42208,1.42214,1.42183,1.42201,42000000.0
2006-09-15 03:39:00,1.42156,1.42156,1.42139,1.42139,66600000.0
2006-09-15 03:40:00,1.42144,1.42223,1.42143,1.42183,130600000.0
2006-09-15 03:41:00,1.42186,1.422,1.42186,1.42188,83800000.0
2006-09-15 03:42:00,1.42143,1.42153,1.42138,1.42153,88600001.0
2006-09-15 03:43:00,1.4214,1.42162,1.42138,1.42162,36600000.0
2006-09-15 03:44:00,1.42153,1.4217,1.42144,1.42154,25200000.0
2006-09-15 03:45:00,1.42154,1.42166,1.42147,1.42165,32000000.0
2006-09-15 03:46:00,1.42128,1.42132,1.42115,1.42115,36200000.0
2006-09-15 03:47:00,1.4212,1.42165,1.4212,1.42151,42200000.0
2006-09-15 03:48:00,1.42186,1.42193,1.42143,1.42173,47900001.0
2006-09-15 03:49:00,1.42182,1.42182,1.42146,1.42148,44000000.0
2006-09-15 03:50:00,1.42165,1.42168,1.42132,1.4214,95000000.0
2006-09-15 03:51:00,1.42158,1.42158,1.42147,1.42148,39500000.0
2006-09-15 03:52:00,1.42151,1.42151,1.42119,1.42127,64800000.0
2006-09-15 03:53:00,1.42119,1.4212,1.421,1.42112,61000000.0
2006-09-15 03:54:00,1.42114,1.42151,1.42107,1.42119,45700001.0
2006-09-15 03:55:00,1.42162,1.42174,1.42148,1.42173,28200000.0
2006-09-15 03:56:00,1.42168,1.42199,1.42168,1.42186,11800000.0
2006-09-15 03:57:00,1.42109,1.42135,1.42105,1.42125,127600000.0
2006-09-15 03:58:00,1.42127,1.42206,1.42126,1.42154,224300000.0
2006-09-15 03:59:00,1.42191,1.42216,1.42186,1.42189,160500001.0
2006-09-15 04:00:00,1.42191,1.42196,1.42172,1.4218,101900001.0
2006-09-15 04:01:00,1.42166,1.42196,1.42151,1.42196,145100001.0
2006-09-15 04:02:00,1.42203,1.42226,1.4218,1.4218,86200000.0
2006-09-15 04:03:00,1.42187,1.42192,1.42167,1.42192,95300000.0
2006-09-15 04:04:00,1.42171,1.42182,1.42163,1.42177,126800000.0
2006-09-15 04:05:00,1.42175,1.42264,1.42175,1.42232,198400001.0
2006-09-15 04:06:00,1.42171,1.42224,1.42171,1.42203,163000001.0
2006-09-15 04:07:00,1.42214,1.42214,1.42182,1.42183,137800000.0
2006-09-15 04:08:00,1.4221,1.42216,1.4221,1.42213,5400000.0
2006-09-15 04:09:00,1.42222,1.42222,1.42193,1.42208,33600000.0
2006-09-15 04:10:00,1.42182,1.42185,1.42148,1.42151,121800000.0
2006-09-15 04:11:00,1.42163,1.42185,1.42146,1.42158,43000000.0
2006-09-15 04:12:00,1.42147,1.42157,1.42143,1.42143,84600000.0
2006-09-15 04:13:00,1.42145,1.42147,1.42129,1.42134,66000000.0
2006-09-15 04:14:00,1.42139,1.42147,1.42134,1.42147,79400000.0
2006-09-15 04:15:00,1.42161,1.42184,1.42158,1.42178,112000001.0
2006-09-15 04:16:00,1.42163,1.42169,1.42135,1.42143,80000000.0
2006-09-15 04:17:00,1.42158,1.42191,1.42158,1.42191,44200000.0
2006-09-15 04:18:00,1.42193,1.42202,1.42182,1.42184,124900000.0
2006-09-15 04:19:00,1.42184,1.42198,1.42183,1.42198,71000000.0
2006-09-15 04:20:00,1.42195,1.4221,1.42185,1.42185,170800000.0
2006-09-15 04:21:00,1.42184,1.42197,1.42179,1.42186,38800000.0
2006-09-15 04:22:00,1.4219,1.42227,1.42185,1.42227,62800000.0
2006-09-15 04:23:00,1.42185,1.4219,1.42185,1.42185,35200000.0
2006-09-15 04:24:00,1.42186,1.42189,1.42177,1.4218,104100000.0
2006-09-15 04:25:00,1.42175,1.4223,1.42172,1.42214,191800002.0
2006-09-15 04:26:00,1.42222,1.42222,1.42202,1.42207,101100000.0
2006-09-15 04:27:00,1.42216,1.42227,1.42207,1.42221,68700000.0
2006-09-15 04:28:00,1.42228,1.42231,1.42218,1.42223,53400000.0
2006-09-15 04:29:00,1.42215,1.42277,1.422,1.42258,78000001.0
2006-09-15 04:30:00,1.42217,1.42268,1.42217,1.42245,102200001.0
2006-09-15 04:31:00,1.42215,1.42226,1.42194,1.42226,45900000.0
2006-09-15 04:32:00,1.42239,1.42239,1.42223,1.42231,25800000.0
2006-09-15 04:33:00,1.42236,1.42236,1.42219,1.42226,49400000.0
2006-09-15 04:34:00,1.42228,1.42236,1.42223,1.42226,39000000.0
2006-09-15 04:35:00,1.42213,1.42226,1.42211,1.42211,49700000.0
2006-09-15 04:36:00,1.42236,1.42242,1.42171,1.42233,169800000.0
2006-09-15 04:37:00,1.42226,1.42249,1.42199,1.42226,85000000.0
2006-09-15 04:38:00,1.4222,1.4222,1.42199,1.42201,43300000.0
2006-09-15 04:39:00,1.42184,1.42203,1.42184,1.42187,84700000.0
2006-09-15 04:40:00,1.42187,1.42222,1.42187,1.42222,26400000.0
2006-09-15 04:41:00,1.42204,1.42233,1.42193,1.42233,61800000.0
2006-09-15 04:42:00,1.42215,1.42226,1.422,1.422,80100000.0
2006-09-15 04:43:00,1.4222,1.4222,1.4221,1.4221,53400000.0
2006-09-15 04:44:00,1.42204,1.42255,1.42198,1.42255,35000000.0
2006-09-15 04:45:00,1.42258,1.42263,1.42223,1.42243,56000001.0
2006-09-15 04:46:00,1.4221,1.4222,1.4221,1.42212,58700000.0
2006-09-15 04:47:00,1.42216,1.4225,1.42199,1.4223,88300000.0
2006-09-15 04:49:00,1.4219,1.4219,1.42145,1.42147,57800000.0
2006-09-15 04:50:00,1.4219,1.422,1.42176,1.42182,44800000.0
2006-09-15 04:51:00,1.42147,1.42155,1.42146,1.42155,25000000.0
2006-09-15 04:52:00,1.42156,1.4221,1.4215,1.42198,33000000.0
2006-09-15 04:53:00,1.42197,1.42222,1.42187,1.42197,51400000.0
2006-09-15 04:54:00,1.42171,1.42203,1.42171,1.42177,34800000.0
2006-09-15 04:55:00,1.4222,1.4222,1.4222,1.4222,33000000.0
2006-09-15 04:56:00,1.42193,1.42208,1.42184,1.42191,33000000.0
2006-09-15 04:57:00,1.4217,1.4223,1.4217,1.42185,32600000.0
2006-09-15 04:58:00,1.42189,1.42234,1.42187,1.4222,49600000.0
2006-09-15 04:59:00,1.42196,1.42221,1.42196,1.42196,97100000.0
2006-09-15 05:00:00,1.42233,1.42233,1.42212,1.42221,39200001.0
2006-09-15 05:01:00,1.42208,1.42233,1.42208,1.42233,28400000.0
2006-09-15 05:02:00,1.42223,1.42235,1.42203,1.42223,33900000.0
2006-09-15 05:03:00,1.42203,1.42228,1.42198,1.42205,181400001.0
2006-09-15 05:04:00,1.42205,1.42208,1.422,1.42208,201400001.0
2006-09-15 05:05:00,1.4221,1.42222,1.42206,1.42217,162500000.0
2006-09-15 05:06:00,1.42222,1.42224,1.42203,1.42214,152600000.0
2006-09-15 05:07:00,1.42194,1.42241,1.42194,1.42213,291400001.0
2006-09-15 05:08:00,1.42233,1.42238,1.42211,1.42216,350900001.0
2006-09-15 05:09:00,1.42209,1.42242,1.42206,1.42212,197700000.0
2006-09-15 05:10:00,1.4221,1.42223,1.42201,1.42223,218800000.0
2006-09-15 05:11:00,1.42224,1.42244,1.42218,1.42225,133400002.0
2006-09-15 05:12:00,1.42224,1.42236,1.42222,1.42228,153100001.0
2006-09-15 05:13:00,1.4222,1.42237,1.42212,1.42219,160300000.0
2006-09-15 05:14:00,1.42214,1.42219,1.42209,1.42212,225100000.0
2006-09-15 05:15:00,1.42228,1.42258,1.42222,1.42257,35600000.0
2006-09-15 05:16:00,1.42241,1.42253,1.42233,1.42243,187600000.0
2006-09-15 05:17:00,1.42254,1.42271,1.4224,1.42263,175800002.0
2006-09-15 05:18:00,1.42259,1.42265,1.42239,1.42247,235900000.0
2006-09-15 05:19:00,1.42227,1.42289,1.42227,1.42255,287100001.0
2006-09-15 05:20:00,1.42258,1.42274,1.4225,1.42256,237700000.0
2006-09-15 05:21:00,1.42245,1.42281,1.42243,1.42253,365700003.0
2006-09-15 05:22:00,1.42235,1.42238,1.42221,1.42223,196000000.0
2006-09-15 05:23:00,1.42214,1.42224,1.42209,1.42209,111300000.0
2006-09-15 05:24:00,1.4221,1.42213,1.42205,1.42208,235600002.0
2006-09-15 05:25:00,1.42222,1.42241,1.42199,1.42208,232200000.0
2006-09-15 05:26:00,1.4221,1.42213,1.42205,1.4221,124600000.0
2006-09-15 05:27:00,1.42235,1.4224,1.42205,1.4223,184600000.0
2006-09-15 05:28:00,1.4223,1.4224,1.42205,1.4223,222800000.0
2006-09-15 05:29:00,1.42223,1.42246,1.42211,1.42226,285900001.0
2006-09-15 05:30:00,1.42228,1.42261,1.42218,1.42228,190500000.0
2006-09-15 05:31:00,1.42232,1.42264,1.42226,1.42233,69600000.0
2006-09-15 05:32:00,1.42243,1.42257,1.4223,1.42237,146800000.0
2006-09-15 05:33:00,1.4223,1.4225,1.4223,1.42248,232200000.0
2006-09-15 05:34:00,1.42239,1.42273,1.42233,1.42233,202700000.0
2006-09-15 05:35:00,1.42253,1.4226,1.42245,1.42255,34300000.0
2006-09-15 05:36:00,1.42229,1.42244,1.42222,1.42225,206800000.0
2006-09-15 05:37:00,1.42222,1.42232,1.42217,1.42222,201000000.0
2006-09-15 05:38:00,1.42216,1.42248,1.42216,1.42247,153000001.0
2006-09-15 05:39:00,1.42256,1.4227,1.42248,1.42263,144500000.0
2006-09-15 05:40:00,1.4223,1.42259,1.4222,1.42251,249500000.0
2006-09-15 05:41:00,1.42262,1.42276,1.42243,1.42247,126000000.0
2006-09-15 05:42:00,1.4225,1.42255,1.42235,1.4224,244800000.0
2006-09-15 05:43:00,1.42238,1.42248,1.42237,1.42243,87200000.0
2006-09-15 05:44:00,1.42243,1.4226,1.42235,1.4224,112800000.0
2006-09-15 05:45:00,1.42248,1.42279,1.42242,1.42265,138200000.0
2006-09-15 05:46:00,1.42276,1.423,1.42273,1.42281,202800000.0
2006-09-15 05:47:00,1.42279,1.42279,1.42258,1.4227,190400000.0
2006-09-15 05:48:00,1.42253,1.42283,1.42247,1.42261,282200000.0
2006-09-15 05:49:00,1.42261,1.4228,1.42243,1.42245,180100000.0
2006-09-15 05:50:00,1.42243,1.42295,1.42243,1.42252,302700001.0
2006-09-15 05:51:00,1.4225,1.4225,1.42229,1.42233,176600000.0
2006-09-15 05:52:00,1.42228,1.42248,1.42211,1.42242,205100001.0
2006-09-15 05:53:00,1.42229,1.42238,1.42212,1.42214,91200000.0
2006-09-15 05:54:00,1.42226,1.42247,1.42211,1.42246,209800001.0
2006-09-15 05:55:00,1.42239,1.42249,1.42224,1.42234,221600000.0
2006-09-15 05:56:00,1.42237,1.42252,1.4222,1.42221,112800000.0
2006-09-15 05:57:00,1.42217,1.42224,1.4221,1.4221,208300000.0
2006-09-15 05:58:00,1.42215,1.4222,1.42203,1.42203,144800000.0
2006-09-15 05:59:00,1.42219,1.42225,1.42211,1.42213,86200000.0
2006-09-15 06:00:00,1.42216,1.42218,1.42208,1.42213,227900001.0
2006-09-15 06:01:00,1.42218,1.4223,1.4221,1.42213,197400001.0
2006-09-15 06:02:00,1.4227,1.4227,1.4224,1.4224,58200000.0
2006-09-15 06:03:00,1.42226,1.42249,1.42224,1.42247,58200000.0
2006-09-15 06:04:00,1.42217,1.42221,1.42199,1.42221,161200001.0
2006-09-15 06:05:00,1.4223,1.42254,1.42229,1.42244,376200000.0
2006-09-15 06:06:00,1.42244,1.42289,1.42244,1.42289,87700000.0
2006-09-15 06:07:00,1.42285,1.42286,1.42258,1.42276,357100002.0
2006-09-15 06:08:00,1.42256,1.42276,1.42254,1.42264,478500000.0
2006-09-15 06:09:00,1.4226,1.42292,1.42248,1.42259,426500000.0
2006-09-15 06:10:00,1.42261,1.42266,1.42243,1.42244,324200002.0
2006-09-15 06:11:00,1.42241,1.42243,1.42224,1.4223,427300001.0
2006-09-15 06:12:00,1.42228,1.42263,1.42224,1.4225,268100000.0
2006-09-15 06:13:00,1.42235,1.42246,1.4222,1.42221,353500002.0
2006-09-15 06:14:00,1.42248,1.42248,1.42211,1.42227,347900001.0
2006-09-15 06:15:00,1.42217,1.42228,1.42208,1.42228,157900000.0
2006-09-15 06:16:00,1.42228,1.42236,1.42212,1.42236,219200000.0
2006-09-15 06:17:00,1.42217,1.42234,1.42212,1.42212,164400000.0
2006-09-15 06:18:00,1.42212,1.42241,1.42212,1.42219,258700001.0
2006-09-15 06:19:00,1.42219,1.42237,1.42219,1.42234,180700000.0
2006-09-15 06:20:00,1.42226,1.42247,1.42216,1.42217,281700000.0
2006-09-15 06:21:00,1.42227,1.42235,1.42215,1.42227,269400002.0
2006-09-15 06:22:00,1.42215,1.4223,1.42206,1.42209,258100000.0
2006-09-15 06:24:00,1.42196,1.42208,1.42185,1.42196,358700002.0
2006-09-15 06:25:00,1.42195,1.42197,1.42178,1.42178,252000001.0
2006-09-15 06:26:00,1.42165,1.42177,1.42157,1.42177,345800001.0
2006-09-15 06:27:00,1.4217,1.4218,1.42163,1.42176,355600002.0
2006-09-15 06:28:00,1.42177,1.42192,1.42165,1.42177,374700001.0
2006-09-15 06:29:00,1.42187,1.42227,1.42187,1.42227,95100001.0
2006-09-15 06:30:00,1.42232,1.4225,1.42221,1.42221,296800000.0
2006-09-15 06:31:00,1.42227,1.42255,1.42227,1.42239,121800000.0
2006-09-15 06:32:00,1.42234,1.42258,1.42234,1.42237,179700000.0
2006-09-15 06:33:00,1.42249,1.42268,1.42249,1.4225,263000000.0
2006-09-15 06:34:00,1.42249,1.42259,1.42239,1.42254,237700000.0
2006-09-15 06:35:00,1.42239,1.42247,1.42228,1.42229,134400000.0
2006-09-15 06:36:00,1.42223,1.4223,1.42216,1.42217,88700000.0
2006-09-15 06:37:00,1.42206,1.42217,1.42206,1.42216,209500000.0
2006-09-15 06:38:00,1.42219,1.42245,1.42216,1.42218,149400001.0
2006-09-15 06:40:00,1.42222,1.42228,1.42207,1.42218,138700000.0
2006-09-15 06:41:00,1.42221,1.42238,1.42219,1.42225,199500001.0
2006-09-15 06:42:00,1.42225,1.4224,1.42213,1.42224,327600000.0
2006-09-15 06:43:00,1.42227,1.42233,1.42221,1.42222,123700000.0
2006-09-15 06:44:00,1.42217,1.42219,1.42197,1.42202,296100002.0
2006-09-15 06:45:00,1.42208,1.42212,1.42196,1.42206,240000000.0
2006-09-15 06:46:00,1.42182,1.4219,1.42177,1.42186,229100000.0
2006-09-15 06:47:00,1.42186,1.42194,1.42176,1.42189,214700000.0
2006-09-15 06:48:00,1.42179,1.42206,1.42179,1.42201,20400000.0
2006-09-15 06:49:00,1.42239,1.42269,1.42233,1.42249,253200000.0
2006-09-15 06:50:00,1.4226,1.42268,1.42243,1.42247,30800000.0
2006-09-15 06:51:00,1.42286,1.42286,1.42233,1.42263,31800000.0
2006-09-15 06:52:00,1.42246,1.42263,1.42238,1.42242,234500002.0
2006-09-15 06:53:00,1.42243,1.42265,1.42238,1.42239,264200003.0
2006-09-15 06:54:00,1.42247,1.42282,1.42245,1.42258,462800001.0
2006-09-15 06:55:00,1.42261,1.42271,1.42251,1.42263,342900001.0
2006-09-15 06:56:00,1.42272,1.42272,1.42255,1.42255,38000000.0
2006-09-15 06:57:00,1.42269,1.42269,1.42258,1.42258,58000000.0
2006-09-15 06:58:00,1.42253,1.42258,1.42238,1.42251,249000001.0
2006-09-15 06:59:00,1.42245,1.42268,1.42237,1.42245,296600001.0
2006-09-15 07:00:00,1.42263,1.42268,1.42256,1.42258,109700000.0
2006-09-15 07:01:00,1.42243,1.42258,1.42243,1.42256,277900000.0
2006-09-15 07:02:00,1.42242,1.42257,1.42232,1.42242,416700000.0
2006-09-15 07:03:00,1.42245,1.42252,1.42237,1.42245,144100000.0
2006-09-15 07:04:00,1.42246,1.42264,1.42231,1.42254,341800000.0
2006-09-15 07:06:00,1.42266,1.42266,1.42235,1.42249,205300000.0
2006-09-15 07:07:00,1.42261,1.42261,1.4224,1.42252,222100000.0
2006-09-15 07:08:00,1.4226,1.4227,1.42245,1.42255,261600000.0
2006-09-15 07:09:00,1.42257,1.4226,1.42245,1.42245,260000002.0
2006-09-15 07:10:00,1.42257,1.4226,1.4224,1.42243,421200000.0
2006-09-15 07:11:00,1.42245,1.42252,1.42239,1.42243,323000000.0
2006-09-15 07:12:00,1.42239,1.42257,1.42233,1.42251,313800001.0
2006-09-15 07:13:00,1.42254,1.42261,1.42243,1.4225,307300000.0
2006-09-15 07:15:00,1.42265,1.42272,1.42241,1.42272,243600000.0
2006-09-15 07:16:00,1.42254,1.42268,1.4225,1.42261,168600000.0
2006-09-15 07:17:00,1.42244,1.42254,1.42227,1.42227,200600000.0
2006-09-15 07:18:00,1.42229,1.42264,1.42229,1.42249,400000000.0
2006-09-15 07:19:00,1.42249,1.42272,1.42241,1.4227,321100001.0
2006-09-15 07:20:00,1.42272,1.42275,1.42246,1.42258,464900002.0
2006-09-15 07:21:00,1.42243,1.42259,1.42234,1.42237,300600001.0
2006-09-15 07:22:00,1.42263,1.42278,1.42254,1.42263,343300001.0
2006-09-15 07:23:00,1.42255,1.42273,1.42225,1.42247,430000001.0
2006-09-15 07:24:00,1.42242,1.42268,1.42242,1.42246,276600000.0
2006-09-15 07:25:00,1.42241,1.42248,1.42222,1.42248,406300001.0
2006-09-15 07:26:00,1.42256,1.42282,1.4225,1.42266,293700001.0
2006-09-15 07:27:00,1.42268,1.42279,1.42254,1.42276,158800000.0
2006-09-15 07:28:00,1.42276,1.42278,1.42266,1.42271,203000001.0
2006-09-15 07:29:00,1.42256,1.42263,1.42228,1.42228,242700000.0
2006-09-15 07:30:00,1.42233,1.42248,1.4223,1.42247,507700001.0
2006-09-15 07:31:00,1.42243,1.42267,1.42242,1.42249,244400000.0
2006-09-15 07:32:00,1.42246,1.42251,1.42228,1.42241,482300001.0
2006-09-15 07:33:00,1.42236,1.42248,1.42226,1.42236,375000000.0
2006-09-15 07:34:00,1.42249,1.42271,1.42244,1.42262,318300000.0
2006-09-15 07:35:00,1.42263,1.42279,1.42263,1.42266,252800001.0
2006-09-15 07:36:00,1.42263,1.42266,1.42245,1.42255,430500002.0
2006-09-15 07:37:00,1.42252,1.42253,1.42225,1.42235,239000001.0
2006-09-15 07:38:00,1.42217,1.42248,1.42217,1.42248,28700000.0
2006-09-15 07:39:00,1.42243,1.42254,1.42232,1.42244,407100000.0
2006-09-15 07:40:00,1.42239,1.42258,1.42232,1.42241,341600001.0
2006-09-15 07:41:00,1.42241,1.42263,1.42235,1.42251,681800002.0
2006-09-15 07:42:00,1.4225,1.42255,1.42236,1.42246,303400002.0
2006-09-15 07:43:00,1.42241,1.42265,1.42236,1.42255,229400001.0
2006-09-15 07:44:00,1.42256,1.42256,1.42233,1.42237,405700000.0
2006-09-15 07:45:00,1.42244,1.42265,1.42239,1.42248,385300001.0
2006-09-15 07:46:00,1.4225,1.4226,1.4224,1.42247,445600000.0
2006-09-15 07:47:00,1.42247,1.42277,1.42233,1.42236,705200002.0
2006-09-15 07:48:00,1.42237,1.42267,1.42231,1.4224,723400003.0
2006-09-15 07:49:00,1.42256,1.423,1.42252,1.42298,683500003.0
2006-09-15 07:50:00,1.42316,1.42359,1.42315,1.42339,583900001.0
2006-09-15 07:51:00,1.42367,1.42387,1.42359,1.42367,614100001.0
2006-09-15 07:52:00,1.42362,1.42399,1.42361,1.42378,430600000.0
2006-09-15 07:53:00,1.42369,1.42387,1.42344,1.42385,620100005.0
2006-09-15 07:54:00,1.42381,1.42393,1.42361,1.42361,344900000.0
2006-09-15 07:55:00,1.42391,1.42409,1.42384,1.42396,385000000.0
2006-09-15 07:56:00,1.42383,1.42414,1.42368,1.42383,726300004.0
2006-09-15 07:57:00,1.4238,1.42389,1.42357,1.42361,533300000.0
2006-09-15 07:58:00,1.4236,1.4237,1.42347,1.42352,668800002.0
2006-09-15 07:59:00,1.42363,1.42379,1.42358,1.42365,451300001.0
2006-09-15 08:00:00,1.42376,1.42397,1.42369,1.42382,406800000.0
2006-09-15 08:01:00,1.42379,1.42414,1.42362,1.42363,423800000.0
2006-09-15 08:02:00,1.42338,1.42349,1.42319,1.4232,238000000.0
2006-09-15 08:03:00,1.4232,1.4234,1.42312,1.42325,482100001.0
2006-09-15 08:04:00,1.42327,1.4234,1.4231,1.42335,391000000.0
2006-09-15 08:05:00,1.42332,1.42332,1.42304,1.42308,286900000.0
2006-09-15 08:06:00,1.42333,1.42333,1.42296,1.42312,667600000.0
2006-09-15 08:07:00,1.4229,1.42299,1.42272,1.42292,481300001.0
2006-09-15 08:08:00,1.42297,1.4231,1.42286,1.42307,409800001.0
2006-09-15 08:09:00,1.42309,1.4232,1.42289,1.4229,547300002.0
2006-09-15 08:10:00,1.42292,1.42317,1.42276,1.42308,613600003.0
2006-09-15 08:11:00,1.42301,1.42342,1.42294,1.42296,224400000.0
2006-09-15 08:12:00,1.42286,1.42317,1.42279,1.42306,399500001.0
2006-09-15 08:13:00,1.42314,1.42326,1.42304,1.42316,240100000.0
2006-09-15 08:14:00,1.42315,1.42335,1.42315,1.42331,85300000.0
2006-09-15 08:15:00,1.42331,1.42345,1.42321,1.42324,368200002.0
2006-09-15 08:16:00,1.42314,1.42328,1.42291,1.42291,412400001.0
2006-09-15 08:17:00,1.42294,1.42297,1.42276,1.42287,248100000.0
2006-09-15 08:18:00,1.42302,1.42317,1.42302,1.42314,164700000.0
2006-09-15 08:19:00,1.42303,1.42317,1.42299,1.42309,263200001.0
2006-09-15 08:20:00,1.42304,1.4231,1.42291,1.42293,268000002.0
2006-09-15 08:21:00,1.42293,1.42324,1.42287,1.42301,524500001.0
2006-09-15 08:22:00,1.42296,1.42307,1.42289,1.42299,287400000.0
2006-09-15 08:23:00,1.42288,1.42297,1.42274,1.42274,252700000.0
2006-09-15 08:24:00,1.42277,1.42303,1.42267,1.42273,482000000.0
2006-09-15 08:25:00,1.42274,1.42274,1.42238,1.4224,588300002.0
2006-09-15 08:26:00,1.4223,1.4226,1.42223,1.4226,333300001.0
2006-09-15 08:27:00,1.42264,1.42283,1.42252,1.42264,405400001.0
2006-09-15 08:28:00,1.42256,1.42278,1.42253,1.42278,590300001.0
2006-09-15 08:29:00,1.42275,1.42291,1.42267,1.42277,429000001.0
2006-09-15 08:30:00,1.42279,1.42284,1.42251,1.42265,447300000.0
2006-09-15 08:31:00,1.42259,1.4227,1.42247,1.4226,332700000.0
2006-09-15 08:32:00,1.42243,1.42272,1.42233,1.42272,268300000.0
2006-09-15 08:33:00,1.42274,1.42282,1.42271,1.42279,196100001.0
2006-09-15 08:34:00,1.42271,1.42275,1.42237,1.42242,663900002.0
2006-09-15 08:35:00,1.42251,1.42267,1.42239,1.4224,539500000.0
2006-09-15 08:36:00,1.42241,1.42281,1.42232,1.42258,415900001.0
2006-09-15 08:37:00,1.42246,1.42273,1.42239,1.42261,322000000.0
2006-09-15 08:38:00,1.4226,1.42269,1.4224,1.42253,368500002.0
2006-09-15 08:39:00,1.42251,1.4226,1.42219,1.42237,551400001.0
2006-09-15 08:40:00,1.42221,1.42253,1.42213,1.42213,359400003.0
2006-09-15 08:41:00,1.42235,1.42273,1.42228,1.42273,481400000.0
2006-09-15 08:42:00,1.42278,1.42312,1.42256,1.42272,528300002.0
2006-09-15 08:43:00,1.42282,1.42302,1.42271,1.42275,297400000.0
2006-09-15 08:44:00,1.42282,1.42307,1.42281,1.42282,443200000.0
2006-09-15 08:45:00,1.42284,1.42284,1.42237,1.42258,604700001.0
2006-09-15 08:46:00,1.42279,1.42322,1.42279,1.42288,821200002.0
2006-09-15 08:47:00,1.42283,1.42293,1.4227,1.42271,537700001.0
2006-09-15 08:48:00,1.42267,1.42294,1.42259,1.4227,362900000.0
2006-09-15 08:49:00,1.42252,1.42302,1.42246,1.42291,421600000.0
2006-09-15 08:50:00,1.42316,1.42331,1.423,1.42307,495100002.0
2006-09-15 08:51:00,1.42307,1.42319,1.42277,1.42293,565700001.0
2006-09-15 08:52:00,1.42317,1.42356,1.42311,1.42331,595100002.0
2006-09-15 08:53:00,1.42349,1.42354,1.42319,1.42334,528700000.0
2006-09-15 08:54:00,1.42334,1.42356,1.42329,1.42353,735800005.0
2006-09-15 08:55:00,1.42356,1.42368,1.42342,1.42354,643700002.0
2006-09-15 08:56:00,1.42357,1.42384,1.42345,1.42353,544700001.0
2006-09-15 08:57:00,1.4235,1.42385,1.42334,1.42334,482400001.0
2006-09-15 08:58:00,1.42338,1.42362,1.42317,1.42317,482500001.0
2006-09-15 08:59:00,1.42309,1.4233,1.42306,1.42317,358900002.0
2006-09-15 09:00:00,1.42321,1.42332,1.42304,1.42307,482000002.0
2006-09-15 09:01:00,1.42308,1.42331,1.42296,1.42329,393400000.0
2006-09-15 09:02:00,1.42318,1.42348,1.42312,1.42331,654800002.0
2006-09-15 09:03:00,1.42333,1.42339,1.42313,1.42328,542500002.0
2006-09-15 09:04:00,1.42331,1.42348,1.42306,1.42312,661100004.0
2006-09-15 09:05:00,1.42305,1.42325,1.42301,1.42312,537100001.0
2006-09-15 09:06:00,1.42295,1.42319,1.42275,1.42289,582800003.0
2006-09-15 09:07:00,1.42286,1.42312,1.42279,1.42299,341300000.0
2006-09-15 09:08:00,1.42305,1.42318,1.423,1.42301,211000000.0
2006-09-15 09:09:00,1.42295,1.42298,1.42275,1.42293,282300002.0
2006-09-15 09:10:00,1.42282,1.42301,1.42263,1.42279,365100002.0
2006-09-15 09:11:00,1.42274,1.42308,1.42274,1.42279,643200002.0
2006-09-15 09:12:00,1.42284,1.42306,1.4228,1.42281,477800004.0
2006-09-15 09:13:00,1.42288,1.42305,1.42283,1.42288,490800001.0
2006-09-15 09:14:00,1.42304,1.42329,1.42301,1.42324,304500001.0
2006-09-15 09:15:00,1.42319,1.42321,1.42298,1.42312,443600001.0
2006-09-15 09:16:00,1.42298,1.42313,1.4229,1.42305,588000003.0
2006-09-15 09:17:00,1.42301,1.42327,1.42295,1.42318,529100000.0
2006-09-15 09:18:00,1.42318,1.42333,1.42315,1.42321,200400000.0
2006-09-15 09:19:00,1.42321,1.42328,1.42294,1.423,525100000.0
2006-09-15 09:20:00,1.42293,1.42312,1.42289,1.42289,303200002.0
2006-09-15 09:21:00,1.42292,1.423,1.42279,1.42292,320200000.0
2006-09-15 09:22:00,1.42282,1.42289,1.42262,1.42262,340600000.0
2006-09-15 09:23:00,1.42284,1.42297,1.42275,1.42292,429100003.0
2006-09-15 09:24:00,1.42296,1.42296,1.42256,1.42257,352500000.0
2006-09-15 09:25:00,1.42271,1.42285,1.42262,1.42281,400700001.0
2006-09-15 09:26:00,1.42274,1.42306,1.42273,1.42291,505200000.0
2006-09-15 09:27:00,1.42279,1.42282,1.42192,1.42192,387000000.0
2006-09-15 09:28:00,1.42204,1.42255,1.42196,1.42242,492800002.0
2006-09-15 09:29:00,1.42248,1.42264,1.42235,1.42253,408300000.0
2006-09-15 09:30:00,1.42266,1.42302,1.42262,1.42297,647300001.0
2006-09-15 09:31:00,1.42287,1.42311,1.42254,1.42284,368500001.0
2006-09-15 09:32:00,1.42276,1.42293,1.42267,1.42271,419900001.0
2006-09-15 09:33:00,1.42268,1.4227,1.4225,1.42257,316600001.0
2006-09-15 09:34:00,1.42259,1.4226,1.4224,1.4224,416300002.0
2006-09-15 09:35:00,1.42247,1.42264,1.42247,1.42256,255900000.0
2006-09-15 09:36:00,1.42241,1.42241,1.42211,1.42219,379400000.0
2006-09-15 09:37:00,1.42223,1.42227,1.42191,1.42209,445100002.0
2006-09-15 09:38:00,1.422,1.42224,1.422,1.42208,402800001.0
2006-09-15 09:39:00,1.42201,1.42204,1.42178,1.42186,438600001.0
2006-09-15 09:40:00,1.42182,1.42208,1.42181,1.4219,483800001.0
2006-09-15 09:41:00,1.42196,1.4223,1.4219,1.42208,453600003.0
2006-09-15 09:42:00,1.42215,1.42257,1.42215,1.4223,482300002.0
2006-09-15 09:43:00,1.42231,1.42268,1.42231,1.42264,302900000.0
2006-09-15 09:44:00,1.42276,1.423,1.42276,1.42278,478200001.0
2006-09-15 09:45:00,1.42278,1.42282,1.42255,1.42264,524200001.0
2006-09-15 09:46:00,1.42247,1.42247,1.42165,1.42165,329400004.0
2006-09-15 09:47:00,1.4215,1.42174,1.42138,1.42146,385100002.0
2006-09-15 09:48:00,1.42135,1.42173,1.42135,1.42139,318600000.0
2006-09-15 09:49:00,1.4216,1.42206,1.42151,1.422,573500001.0
2006-09-15 09:50:00,1.42187,1.42205,1.42168,1.42188,475800001.0
2006-09-15 09:51:00,1.42181,1.42194,1.4216,1.42165,515400000.0
2006-09-15 09:52:00,1.4216,1.42172,1.42148,1.42155,492500002.0
2006-09-15 09:53:00,1.42159,1.42177,1.42154,1.4216,361700002.0
2006-09-15 09:54:00,1.42164,1.42179,1.42142,1.42161,535400000.0
2006-09-15 09:55:00,1.42146,1.42152,1.42112,1.42112,530100000.0
2006-09-15 09:56:00,1.42105,1.42135,1.42105,1.42126,384600001.0
2006-09-15 09:57:00,1.42134,1.42155,1.42127,1.42134,580100002.0
2006-09-15 09:58:00,1.42136,1.42136,1.42098,1.42103,834400004.0
2006-09-15 09:59:00,1.42116,1.42155,1.4211,1.4214,639400000.0
2006-09-15 10:00:00,1.42134,1.42147,1.42125,1.42129,252500001.0
2006-09-15 10:01:00,1.42129,1.42134,1.42092,1.42103,621200003.0
2006-09-15 10:02:00,1.4211,1.42118,1.42086,1.42107,573100001.0
2006-09-15 10:03:00,1.42108,1.4213,1.42105,1.42122,411600001.0
2006-09-15 10:04:00,1.42123,1.42142,1.42104,1.42133,393300001.0
2006-09-15 10:05:00,1.42084,1.42107,1.42084,1.42096,427600000.0
2006-09-15 10:06:00,1.42094,1.4212,1.42087,1.42113,499000000.0
2006-09-15 10:07:00,1.42107,1.42132,1.42095,1.42108,491900001.0
2006-09-15 10:08:00,1.42111,1.4217,1.42111,1.42158,490000000.0
2006-09-15 10:09:00,1.42183,1.42204,1.42163,1.42198,466700001.0
2006-09-15 10:10:00,1.4221,1.42221,1.42206,1.42219,363300002.0
2006-09-15 10:11:00,1.42227,1.42239,1.42219,1.42236,400900001.0
2006-09-15 10:12:00,1.42222,1.42244,1.42211,1.42242,497200003.0
2006-09-15 10:13:00,1.42247,1.42247,1.42222,1.42233,533100001.0
2006-09-15 10:14:00,1.42244,1.42256,1.4223,1.42246,504300001.0
2006-09-15 10:15:00,1.42251,1.42253,1.42231,1.42235,397100001.0
2006-09-15 10:16:00,1.42243,1.42264,1.4224,1.42261,400900002.0
2006-09-15 10:17:00,1.42264,1.42307,1.42244,1.42248,311200001.0
2006-09-15 10:18:00,1.42256,1.42262,1.42222,1.42224,399600001.0
2006-09-15 10:19:00,1.42232,1.42233,1.42211,1.42216,297000000.0
2006-09-15 10:20:00,1.42219,1.42225,1.42204,1.42219,582700002.0
2006-09-15 10:21:00,1.42218,1.42218,1.4218,1.4218,404300000.0
2006-09-15 10:22:00,1.42181,1.42216,1.42181,1.42195,366200001.0
2006-09-15 10:23:00,1.42184,1.42212,1.42174,1.42195,489300000.0
2006-09-15 10:24:00,1.42182,1.42191,1.42167,1.42184,409200000.0
2006-09-15 10:25:00,1.42178,1.4218,1.42147,1.42169,431500003.0
2006-09-15 10:26:00,1.42174,1.4221,1.42168,1.42172,546900001.0
2006-09-15 10:27:00,1.42167,1.42175,1.42145,1.42145,492000002.0
2006-09-15 10:28:00,1.42154,1.42173,1.4215,1.42158,711100002.0
2006-09-15 10:29:00,1.42161,1.42183,1.42153,1.4217,569600003.0
2006-09-15 10:30:00,1.42176,1.42183,1.42139,1.42166,641900000.0
2006-09-15 10:31:00,1.4215,1.42195,1.4215,1.42166,511900001.0
2006-09-15 10:32:00,1.4217,1.42204,1.42159,1.4216,432800000.0
2006-09-15 10:33:00,1.4217,1.42193,1.42156,1.42177,466600001.0
2006-09-15 10:34:00,1.42178,1.4218,1.42152,1.42167,361500000.0
2006-09-15 10:35:00,1.42159,1.42166,1.42144,1.42155,498400002.0
2006-09-15 10:36:00,1.42158,1.42176,1.42143,1.42163,550100000.0
2006-09-15 10:37:00,1.42175,1.42177,1.4215,1.42169,482800000.0
2006-09-15 10:38:00,1.42166,1.42193,1.42163,1.42168,439600002.0
2006-09-15 10:39:00,1.4218,1.42208,1.42173,1.42204,414600000.0
2006-09-15 10:40:00,1.42201,1.42209,1.42173,1.42186,297900000.0
2006-09-15 10:41:00,1.42183,1.42199,1.42162,1.42183,669100005.0
2006-09-15 10:42:00,1.4219,1.42201,1.42178,1.42196,395200001.0
2006-09-15 10:43:00,1.42202,1.42202,1.42165,1.42173,424200001.0
2006-09-15 10:44:00,1.42187,1.42203,1.42159,1.42187,594700003.0
2006-09-15 10:45:00,1.422,1.422,1.4217,1.42198,547800000.0
2006-09-15 10:46:00,1.42195,1.42207,1.42178,1.42198,324300000.0
2006-09-15 10:47:00,1.42196,1.42196,1.42166,1.42181,397200000.0
2006-09-15 10:48:00,1.42178,1.42209,1.42178,1.42196,480300000.0
2006-09-15 10:49:00,1.42205,1.42214,1.42178,1.42178,433100005.0
2006-09-15 10:50:00,1.42167,1.42182,1.42141,1.42168,537500001.0
2006-09-15 10:51:00,1.42147,1.4218,1.42135,1.42161,497300000.0
2006-09-15 10:52:00,1.42169,1.42169,1.42142,1.42156,320600000.0
2006-09-15 10:53:00,1.42133,1.42152,1.42129,1.42152,389600002.0
2006-09-15 10:54:00,1.42161,1.42168,1.42132,1.42157,444000000.0
2006-09-15 10:55:00,1.42146,1.42169,1.42128,1.42154,420100002.0
2006-09-15 10:56:00,1.4216,1.4217,1.42139,1.42151,501000003.0
2006-09-15 10:57:00,1.42154,1.42167,1.4214,1.42157,380000000.0
2006-09-15 10:58:00,1.42153,1.42169,1.42142,1.42154,454900001.0
2006-09-15 10:59:00,1.42135,1.42172,1.42122,1.42122,859800002.0
2006-09-15 11:00:00,1.42127,1.42163,1.42127,1.42141,494000001.0
2006-09-15 11:01:00,1.42129,1.4216,1.42126,1.42134,624000002.0
2006-09-15 11:02:00,1.42127,1.42142,1.42117,1.42127,575800001.0
2006-09-15 11:03:00,1.42129,1.42138,1.42115,1.42131,264600001.0
2006-09-15 11:04:00,1.42132,1.42161,1.42119,1.42137,538300000.0
2006-09-15 11:05:00,1.42135,1.42148,1.42117,1.4213,471700002.0
2006-09-15 11:06:00,1.42114,1.42137,1.42099,1.4213,565200000.0
2006-09-15 11:07:00,1.42133,1.42151,1.42128,1.42134,256700000.0
2006-09-15 11:08:00,1.42144,1.42162,1.4213,1.42135,372700002.0
2006-09-15 11:09:00,1.42111,1.42141,1.42106,1.42123,386100001.0
2006-09-15 11:10:00,1.42123,1.42123,1.42096,1.4211,473900001.0
2006-09-15 11:11:00,1.42104,1.42137,1.42099,1.42124,563200002.0
2006-09-15 11:12:00,1.42118,1.42145,1.42118,1.42128,573100002.0
2006-09-15 11:13:00,1.42131,1.42147,1.42125,1.4214,372400001.0
2006-09-15 11:14:00,1.42131,1.4214,1.4211,1.42116,495600002.0
2006-09-15 11:15:00,1.42117,1.42131,1.42101,1.42111,466100000.0
2006-09-15 11:16:00,1.42121,1.42131,1.42101,1.42131,450500002.0
2006-09-15 11:17:00,1.42135,1.42152,1.42123,1.42132,465500000.0
2006-09-15 11:18:00,1.42118,1.42136,1.42096,1.42104,361800001.0
2006-09-15 11:19:00,1.42098,1.42122,1.42098,1.42108,383100001.0
2006-09-15 11:20:00,1.42098,1.42123,1.42093,1.42108,573100001.0
2006-09-15 11:21:00,1.42118,1.4213,1.42096,1.42118,661600005.0
2006-09-15 11:22:00,1.42105,1.42141,1.42105,1.42123,622400001.0
2006-09-15 11:23:00,1.42115,1.42133,1.42099,1.42114,494800004.0
2006-09-15 11:24:00,1.42128,1.42134,1.42114,1.42117,439400001.0
2006-09-15 11:25:00,1.42122,1.42145,1.42121,1.42137,472300002.0
2006-09-15 11:26:00,1.42144,1.42156,1.42133,1.42139,545100002.0
2006-09-15 11:27:00,1.42124,1.4215,1.42105,1.4212,577400001.0
2006-09-15 11:28:00,1.42154,1.4216,1.42128,1.4214,376200001.0
2006-09-15 11:29:00,1.42146,1.42162,1.42129,1.42143,488100002.0
2006-09-15 11:30:00,1.42146,1.4216,1.42136,1.42143,463900002.0
2006-09-15 11:31:00,1.42128,1.42151,1.4211,1.42131,587100001.0
2006-09-15 11:32:00,1.42114,1.4213,1.42104,1.42122,422100000.0
2006-09-15 11:33:00,1.42121,1.42122,1.42101,1.42106,482800002.0
2006-09-15 11:34:00,1.42109,1.42116,1.42088,1.42092,657300002.0
2006-09-15 11:35:00,1.42095,1.42108,1.42073,1.42087,510000000.0
2006-09-15 11:36:00,1.42084,1.42109,1.4207,1.42106,511300003.0
2006-09-15 11:37:00,1.42104,1.42123,1.42094,1.42106,489000000.0
2006-09-15 11:38:00,1.42107,1.42107,1.42057,1.42063,583300002.0
2006-09-15 11:39:00,1.42086,1.42122,1.42062,1.42096,621700002.0
2006-09-15 11:40:00,1.42106,1.42106,1.42065,1.42082,680600002.0
2006-09-15 11:41:00,1.42085,1.42095,1.42053,1.42063,793500000.0
2006-09-15 11:42:00,1.4207,1.42082,1.42038,1.42069,556100001.0
2006-09-15 11:43:00,1.42072,1.42089,1.42069,1.42071,480000000.0
2006-09-15 11:44:00,1.42088,1.42136,1.42082,1.42124,607600001.0
2006-09-15 11:45:00,1.42136,1.42136,1.42072,1.42088,603300004.0
2006-09-15 11:46:00,1.42063,1.42084,1.42055,1.42055,476100000.0
2006-09-15 11:47:00,1.4204,1.42083,1.4204,1.42083,524400001.0
2006-09-15 11:48:00,1.42079,1.42088,1.42055,1.4208,533700001.0
2006-09-15 11:49:00,1.42093,1.42094,1.42051,1.42071,448200000.0
2006-09-15 11:50:00,1.42065,1.4209,1.42057,1.4209,357100000.0
2006-09-15 11:51:00,1.42079,1.42095,1.42076,1.42081,161000000.0
2006-09-15 11:52:00,1.42084,1.42105,1.42072,1.42087,213300000.0
2006-09-15 11:53:00,1.4207,1.42092,1.42037,1.42064,209800001.0
2006-09-15 11:54:00,1.42067,1.4208,1.4201,1.42018,344900000.0
2006-09-15 11:55:00,1.4203,1.42061,1.4203,1.42035,574000005.0
2006-09-15 11:56:00,1.42046,1.42074,1.42035,1.42047,434700000.0
2006-09-15 11:57:00,1.42041,1.4205,1.41996,1.42007,509100002.0
2006-09-15 11:58:00,1.42006,1.42028,1.41977,1.41994,448000001.0
2006-09-15 11:59:00,1.42004,1.42029,1.41974,1.41995,365100000.0
2006-09-15 12:00:00,1.42009,1.42043,1.41998,1.42043,544000001.0
2006-09-15 12:01:00,1.4204,1.42067,1.42016,1.42058,436200002.0
2006-09-15 12:02:00,1.42056,1.42082,1.42052,1.42053,387400001.0
2006-09-15 12:03:00,1.42051,1.42055,1.41993,1.4201,404000001.0
2006-09-15 12:04:00,1.42009,1.42033,1.42001,1.42014,382500001.0
2006-09-15 12:05:00,1.42023,1.42044,1.41987,1.42001,385900001.0
2006-09-15 12:06:00,1.41985,1.42008,1.41967,1.41979,405600000.0
2006-09-15 12:07:00,1.41991,1.42009,1.41982,1.41998,331700001.0
2006-09-15 12:08:00,1.4199,1.42015,1.41976,1.42011,561800002.0
2006-09-15 12:09:00,1.42008,1.42017,1.41991,1.42003,391300001.0
2006-09-15 12:10:00,1.42002,1.42018,1.41987,1.4201,325700001.0
2006-09-15 12:11:00,1.42004,1.4203,1.41985,1.42004,209200000.0
2006-09-15 12:12:00,1.41997,1.41997,1.41974,1.41991,252300003.0
2006-09-15 12:13:00,1.41985,1.42007,1.41973,1.41987,561300002.0
2006-09-15 12:14:00,1.41989,1.42022,1.4198,1.42007,611200001.0
2006-09-15 12:15:00,1.42001,1.42027,1.41994,1.41997,365200004.0
2006-09-15 12:16:00,1.41948,1.41966,1.41913,1.41937,328600000.0
2006-09-15 12:17:00,1.4195,1.41983,1.4195,1.41965,211700000.0
2006-09-15 12:18:00,1.41972,1.41999,1.41959,1.41994,280900001.0
2006-09-15 12:19:00,1.41998,1.42007,1.41979,1.41988,496000001.0
2006-09-15 12:20:00,1.41987,1.42003,1.41974,1.4199,406300001.0
2006-09-15 12:21:00,1.41985,1.42012,1.41969,1.41996,457200002.0
2006-09-15 12:22:00,1.42014,1.42029,1.42005,1.42011,296100001.0
2006-09-15 12:23:00,1.42019,1.42037,1.42009,1.42026,368400000.0
2006-09-15 12:24:00,1.42012,1.42045,1.42005,1.42005,633100001.0
2006-09-15 12:25:00,1.42021,1.42037,1.42,1.42011,409000002.0
2006-09-15 12:26:00,1.42001,1.42028,1.41987,1.42028,412200001.0
2006-09-15 12:27:00,1.42019,1.42049,1.42019,1.42031,546600002.0
2006-09-15 12:28:00,1.42026,1.42045,1.42017,1.42039,517900002.0
2006-09-15 12:29:00,1.42027,1.42033,1.41999,1.42006,713400000.0
2006-09-15 12:30:00,1.42016,1.42035,1.42006,1.42021,598500000.0
2006-09-15 12:31:00,1.42034,1.42035,1.41999,1.4201,663100002.0
2006-09-15 12:32:00,1.41999,1.42019,1.41987,1.42,598700001.0
2006-09-15 12:33:00,1.42003,1.42003,1.41978,1.41994,38700000.0
2006-09-15 12:34:00,1.41957,1.42001,1.4195,1.41962,669600002.0
2006-09-15 12:35:00,1.41984,1.41987,1.41944,1.41965,600200000.0
2006-09-15 12:36:00,1.4194,1.41961,1.41925,1.41947,419500000.0
2006-09-15 12:37:00,1.4195,1.41967,1.41946,1.41957,511000002.0
2006-09-15 12:38:00,1.41951,1.41951,1.41903,1.41915,711600001.0
2006-09-15 12:39:00,1.41923,1.41939,1.41911,1.41927,429900000.0
2006-09-15 12:40:00,1.41927,1.41939,1.41912,1.41927,530500002.0
2006-09-15 12:41:00,1.41927,1.41971,1.41927,1.41957,259200000.0
2006-09-15 12:42:00,1.41962,1.41983,1.41952,1.4196,402500001.0
2006-09-15 12:43:00,1.41924,1.41947,1.4191,1.4192,458500000.0
2006-09-15 12:44:00,1.41916,1.41944,1.41903,1.41916,413300000.0
2006-09-15 12:45:00,1.41912,1.41914,1.41869,1.41901,473400000.0
2006-09-15 12:46:00,1.41893,1.41911,1.41863,1.41908,479400000.0
2006-09-15 12:47:00,1.419,1.41911,1.41887,1.41895,379100000.0
2006-09-15 12:48:00,1.41896,1.41911,1.41885,1.41893,452200002.0
2006-09-15 12:49:00,1.41903,1.41919,1.41892,1.41901,452900000.0
2006-09-15 12:50:00,1.41907,1.41907,1.41872,1.41874,472200000.0
2006-09-15 12:51:00,1.41869,1.41913,1.41869,1.41884,421700002.0
2006-09-15 12:52:00,1.41897,1.41916,1.41889,1.41908,303300000.0
2006-09-15 12:53:00,1.41909,1.41923,1.419,1.41907,279200000.0
2006-09-15 12:54:00,1.41901,1.41914,1.41885,1.41903,392300002.0
2006-09-15 12:55:00,1.41909,1.41932,1.419,1.41902,473900002.0
2006-09-15 12:56:00,1.41902,1.41907,1.41864,1.41866,506400003.0
2006-09-15 12:57:00,1.41876,1.4189,1.41845,1.41869,569700001.0
2006-09-15 12:58:00,1.4188,1.41896,1.41873,1.41878,330500002.0
2006-09-15 12:59:00,1.41885,1.41902,1.41865,1.4189,685100001.0
2006-09-15 13:00:00,1.41903,1.41903,1.41877,1.41892,234300001.0
2006-09-15 13:01:00,1.41889,1.41902,1.41876,1.41888,359100000.0
2006-09-15 13:02:00,1.41893,1.4193,1.41877,1.41909,422800001.0
2006-09-15 13:03:00,1.41909,1.41926,1.41902,1.41917,449700000.0
2006-09-15 13:04:00,1.41925,1.41931,1.41906,1.41913,262800001.0
2006-09-15 13:05:00,1.41917,1.4194,1.41917,1.41938,163000002.0
2006-09-15 13:06:00,1.41946,1.41958,1.41932,1.41946,414400000.0
2006-09-15 13:07:00,1.41941,1.41957,1.41941,1.41954,324700001.0
2006-09-15 13:08:00,1.41962,1.41971,1.41925,1.41952,214200000.0
2006-09-15 13:09:00,1.41955,1.41975,1.4193,1.41931,306400000.0
2006-09-15 13:10:00,1.41926,1.41944,1.41924,1.41926,156100000.0
2006-09-15 13:11:00,1.41931,1.41956,1.4192,1.41938,382300000.0
2006-09-15 13:12:00,1.41953,1.41975,1.41953,1.41963,328600001.0
2006-09-15 13:13:00,1.41961,1.41961,1.41933,1.41947,313900000.0
2006-09-15 13:14:00,1.41947,1.41954,1.41938,1.41943,371000003.0
2006-09-15 13:15:00,1.41934,1.41966,1.41916,1.41959,468900001.0
2006-09-15 13:16:00,1.41951,1.41958,1.419,1.419,130200000.0
2006-09-15 13:17:00,1.41903,1.41903,1.41884,1.41891,133700000.0
2006-09-15 13:18:00,1.41878,1.41917,1.41871,1.41887,322100002.0
2006-09-15 13:19:00,1.4188,1.41921,1.41875,1.41921,303500002.0
2006-09-15 13:20:00,1.41922,1.41955,1.41922,1.41942,179600001.0
2006-09-15 13:21:00,1.4193,1.41961,1.4193,1.41955,172600001.0
2006-09-15 13:22:00,1.4196,1.41966,1.41943,1.41961,212200000.0
2006-09-15 13:23:00,1.41971,1.4199,1.41968,1.41971,305200001.0
2006-09-15 13:24:00,1.41981,1.41981,1.41965,1.41971,233100000.0
2006-09-15 13:25:00,1.41975,1.41984,1.41971,1.4198,134900000.0
2006-09-15 13:26:00,1.41974,1.41979,1.41948,1.41974,238400003.0
2006-09-15 13:27:00,1.4197,1.41973,1.41941,1.41956,319000001.0
2006-09-15 13:28:00,1.41963,1.41975,1.41955,1.4197,457000001.0
2006-09-15 13:29:00,1.41965,1.41977,1.41939,1.41969,567700001.0
2006-09-15 13:30:00,1.41968,1.41982,1.41951,1.41969,558600002.0
2006-09-15 13:31:00,1.41965,1.41979,1.41943,1.41959,474500000.0
2006-09-15 13:32:00,1.41954,1.41973,1.41953,1.41958,231000000.0
2006-09-15 13:33:00,1.41948,1.41968,1.41943,1.41952,395900000.0
2006-09-15 13:34:00,1.41953,1.41976,1.41947,1.41959,286200000.0
2006-09-15 13:35:00,1.41972,1.41996,1.41971,1.41994,371600001.0
2006-09-15 13:36:00,1.41993,1.42004,1.41976,1.41996,473200000.0
2006-09-15 13:37:00,1.42,1.42039,1.42,1.42014,477000001.0
2006-09-15 13:38:00,1.42015,1.42042,1.42013,1.42018,392400000.0
2006-09-15 13:39:00,1.42019,1.42035,1.42014,1.42018,249300000.0
2006-09-15 13:40:00,1.41997,1.42031,1.41992,1.42015,447800000.0
2006-09-15 13:41:00,1.42029,1.42029,1.41955,1.41955,233300000.0
2006-09-15 13:42:00,1.41954,1.41978,1.41954,1.41973,177000002.0
2006-09-15 13:43:00,1.41959,1.41959,1.41893,1.4193,90200000.0
2006-09-15 13:44:00,1.4192,1.41929,1.41907,1.41925,285700001.0
2006-09-15 13:45:00,1.41928,1.41943,1.41903,1.41913,498300003.0
2006-09-15 13:46:00,1.4193,1.41961,1.41929,1.41941,455800000.0
2006-09-15 13:47:00,1.4194,1.41969,1.41933,1.41951,560600001.0
2006-09-15 13:48:00,1.41951,1.41951,1.41941,1.41946,276200000.0
2006-09-15 13:49:00,1.4195,1.4195,1.41893,1.41893,197100000.0
2006-09-15 13:50:00,1.41881,1.41898,1.41829,1.41886,308900002.0
2006-09-15 13:51:00,1.41876,1.41876,1.41809,1.41826,304500000.0
2006-09-15 13:52:00,1.41811,1.41838,1.41806,1.41836,442100001.0
2006-09-15 13:53:00,1.41833,1.41859,1.4182,1.41827,519700001.0
2006-09-15 13:54:00,1.41828,1.41845,1.41798,1.41826,386700001.0
2006-09-15 13:55:00,1.41824,1.4184,1.41802,1.4181,292100000.0
2006-09-15 13:56:00,1.41813,1.41829,1.41796,1.41819,384600001.0
2006-09-15 13:57:00,1.41829,1.4184,1.41813,1.41835,328600001.0
2006-09-15 13:58:00,1.4183,1.4185,1.41819,1.4185,231300000.0
2006-09-15 13:59:00,1.41813,1.41843,1.4181,1.41836,483500001.0
2006-09-15 14:00:00,1.41831,1.41855,1.41819,1.41845,315100002.0
2006-09-15 14:01:00,1.4185,1.41862,1.41836,1.41844,364000002.0
2006-09-15 14:02:00,1.41855,1.41872,1.4185,1.41872,384900002.0
2006-09-15 14:03:00,1.41866,1.41886,1.41858,1.41873,389800000.0
2006-09-15 14:04:00,1.41883,1.41904,1.41877,1.41886,353400000.0
2006-09-15 14:05:00,1.41897,1.41929,1.41894,1.41904,303000000.0
2006-09-15 14:06:00,1.41907,1.4192,1.41892,1.4191,350300002.0
2006-09-15 14:07:00,1.41916,1.41934,1.41893,1.41919,328300000.0
2006-09-15 14:08:00,1.41924,1.41933,1.41893,1.419,381200000.0
2006-09-15 14:09:00,1.41895,1.4193,1.41895,1.41914,170300000.0
2006-09-15 14:10:00,1.41934,1.4197,1.41934,1.41957,251600000.0
2006-09-15 14:11:00,1.41963,1.41986,1.41941,1.41974,131600000.0
2006-09-15 14:12:00,1.41978,1.42001,1.41973,1.41996,235600000.0
2006-09-15 14:13:00,1.41971,1.41994,1.41959,1.41994,166300001.0
2006-09-15 14:14:00,1.41989,1.42001,1.41977,1.41995,237900000.0
2006-09-15 14:15:00,1.41984,1.42006,1.41942,1.41965,385700002.0
2006-09-15 14:16:00,1.41974,1.41977,1.41932,1.41942,183400001.0
2006-09-15 14:17:00,1.41952,1.41979,1.41948,1.41969,643600003.0
2006-09-15 14:18:00,1.41965,1.41988,1.41944,1.41979,344500000.0
2006-09-15 14:19:00,1.41988,1.42025,1.41987,1.42004,423000000.0
2006-09-15 14:20:00,1.42005,1.42091,1.42005,1.42073,194800000.0
2006-09-15 14:21:00,1.42093,1.42111,1.42071,1.42071,362700001.0
2006-09-15 14:22:00,1.42079,1.42079,1.42014,1.4204,600100001.0
2006-09-15 14:23:00,1.42057,1.42057,1.42019,1.42024,161900000.0
2006-09-15 14:24:00,1.42013,1.42038,1.41986,1.42002,434000002.0
2006-09-15 14:25:00,1.42033,1.42036,1.41998,1.42006,570700000.0
2006-09-15 14:26:00,1.42,1.42008,1.41972,1.41988,569100001.0
2006-09-15 14:27:00,1.41995,1.42044,1.41984,1.41987,391000001.0
2006-09-15 14:28:00,1.41996,1.42011,1.4193,1.42001,40800000.0
2006-09-15 14:29:00,1.41986,1.41994,1.41958,1.4197,38100000.0
2006-09-15 14:30:00,1.42034,1.42076,1.41896,1.42012,49500000.0
2006-09-15 14:31:00,1.41958,1.41989,1.41944,1.4196,38600000.0
2006-09-15 14:32:00,1.41998,1.42011,1.41907,1.41943,30300000.0
2006-09-15 14:33:00,1.41917,1.41938,1.41865,1.41901,37800000.0
2006-09-15 14:34:00,1.41883,1.41932,1.41865,1.41926,25400000.0
2006-09-15 14:35:00,1.41913,1.41937,1.41882,1.41915,34400000.0
2006-09-15 14:36:00,1.41911,1.41911,1.41849,1.41849,78000000.0
2006-09-15 14:37:00,1.41936,1.41965,1.41894,1.41965,48400000.0
2006-09-15 14:38:00,1.41952,1.41952,1.41878,1.41909,26800000.0
2006-09-15 14:39:00,1.41864,1.41912,1.41826,1.41912,35000000.0
2006-09-15 14:40:00,1.41903,1.41958,1.41903,1.41932,23400000.0
2006-09-15 14:41:00,1.41897,1.41923,1.41869,1.41923,41000000.0
2006-09-15 14:42:00,1.41914,1.4194,1.41873,1.41873,57500000.0
2006-09-15 14:43:00,1.41926,1.41939,1.41896,1.41899,48800001.0
2006-09-15 14:44:00,1.41903,1.41963,1.41902,1.41953,62100000.0
2006-09-15 14:45:00,1.41947,1.41947,1.41877,1.41903,55300000.0
2006-09-15 14:46:00,1.41926,1.41931,1.41904,1.41913,49500000.0
2006-09-15 14:47:00,1.41906,1.41906,1.41867,1.41888,27400000.0
2006-09-15 14:48:00,1.41884,1.41885,1.41846,1.41885,38900000.0
2006-09-15 14:49:00,1.419,1.41913,1.41895,1.41903,46200000.0
2006-09-15 14:50:00,1.41869,1.41887,1.41847,1.41869,34600000.0
2006-09-15 14:51:00,1.41874,1.41889,1.41858,1.4188,27800000.0
2006-09-15 14:52:00,1.41886,1.4193,1.41885,1.4193,32200000.0
2006-09-15 14:53:00,1.41923,1.41945,1.41899,1.41926,30400000.0
2006-09-15 14:54:00,1.41939,1.41939,1.41893,1.41893,37000000.0
2006-09-15 14:55:00,1.41925,1.41934,1.41881,1.41881,46600000.0
2006-09-15 14:56:00,1.41878,1.41878,1.41833,1.41851,36600000.0
2006-09-15 14:57:00,1.41863,1.41863,1.41813,1.41815,46500001.0
2006-09-15 14:58:00,1.418,1.41828,1.4175,1.4175,39800000.0
2006-09-15 14:59:00,1.41743,1.41789,1.41736,1.41783,23800000.0
2006-09-15 15:00:00,1.41795,1.41822,1.41788,1.41788,52500001.0
2006-09-15 15:01:00,1.41826,1.41839,1.41807,1.41823,34400000.0
2006-09-15 15:02:00,1.41822,1.41831,1.41789,1.41806,33600000.0
2006-09-15 15:03:00,1.41787,1.41787,1.41708,1.41733,42900000.0
2006-09-15 15:04:00,1.41751,1.41795,1.41751,1.41795,47900000.0
2006-09-15 15:05:00,1.41792,1.41808,1.41766,1.41766,33900000.0
2006-09-15 15:06:00,1.41764,1.4182,1.41724,1.4182,36400000.0
2006-09-15 15:07:00,1.41827,1.41827,1.41781,1.41801,42400000.0
2006-09-15 15:08:00,1.41789,1.41807,1.41759,1.41782,44500000.0
2006-09-15 15:09:00,1.41794,1.41812,1.41794,1.41806,40000000.0
2006-09-15 15:10:00,1.41796,1.41821,1.41787,1.41795,57400000.0
2006-09-15 15:11:00,1.418,1.41825,1.41781,1.41801,24200000.0
2006-09-15 15:12:00,1.41796,1.41823,1.41777,1.41807,45600000.0
2006-09-15 15:13:00,1.41838,1.41845,1.41822,1.41833,49900000.0
2006-09-15 15:14:00,1.41802,1.41837,1.41802,1.41813,36200000.0
2006-09-15 15:15:00,1.41842,1.41933,1.41811,1.41933,47200000.0
2006-09-15 15:16:00,1.41918,1.4193,1.41895,1.41915,27000000.0
2006-09-15 15:17:00,1.41894,1.41914,1.41864,1.41876,57500000.0
2006-09-15 15:18:00,1.41861,1.41899,1.41855,1.41889,30200000.0
2006-09-15 15:19:00,1.41878,1.41878,1.41836,1.41836,27400000.0
2006-09-15 15:20:00,1.41862,1.41884,1.41834,1.41845,35000000.0
2006-09-15 15:21:00,1.4184,1.4184,1.41812,1.41823,27200000.0
2006-09-15 15:22:00,1.41806,1.41866,1.41806,1.41858,46400000.0
2006-09-15 15:23:00,1.41853,1.41853,1.41817,1.41841,25000000.0
2006-09-15 15:24:00,1.41852,1.41852,1.41799,1.4181,44500000.0
2006-09-15 15:25:00,1.41815,1.41824,1.41784,1.41784,34300000.0
2006-09-15 15:26:00,1.41807,1.4181,1.41792,1.4181,20200000.0
2006-09-15 15:27:00,1.41796,1.41822,1.41791,1.418,44600000.0
2006-09-15 15:28:00,1.4178,1.41816,1.4178,1.41804,40900000.0
2006-09-15 15:29:00,1.41801,1.41807,1.41783,1.41784,38500000.0
2006-09-15 15:30:00,1.41773,1.41773,1.41721,1.41736,23400000.0
2006-09-15 15:31:00,1.41741,1.41752,1.41701,1.41726,31500000.0
2006-09-15 15:32:00,1.41703,1.41717,1.41662,1.41673,54200000.0
2006-09-15 15:33:00,1.41657,1.41683,1.41625,1.41658,47600000.0
2006-09-15 15:34:00,1.41633,1.4169,1.41633,1.41664,38200000.0
2006-09-15 15:35:00,1.4166,1.4166,1.41563,1.41563,33000000.0
2006-09-15 15:36:00,1.41607,1.41621,1.41582,1.41584,50600000.0
2006-09-15 15:37:00,1.41602,1.41655,1.41602,1.41655,37600000.0
2006-09-15 15:38:00,1.41653,1.41677,1.41613,1.41674,26600000.0
2006-09-15 15:39:00,1.41686,1.41686,1.41669,1.41679,49000000.0
2006-09-15 15:40:00,1.41717,1.41738,1.41686,1.41686,49100001.0
2006-09-15 15:41:00,1.417,1.41708,1.41666,1.41708,31600000.0
2006-09-15 15:42:00,1.41689,1.41696,1.41668,1.41686,27800000.0
2006-09-15 15:43:00,1.41686,1.41695,1.41649,1.41683,38500000.0
2006-09-15 15:44:00,1.41688,1.41699,1.41645,1.41677,25500000.0
2006-09-15 15:45:00,1.41668,1.41675,1.41635,1.41658,39800000.0
2006-09-15 15:46:00,1.41675,1.41706,1.41672,1.4168,49400000.0
2006-09-15 15:47:00,1.41669,1.41701,1.41659,1.41687,39100000.0
2006-09-15 15:48:00,1.41668,1.41739,1.41654,1.41726,30400000.0
2006-09-15 15:49:00,1.41725,1.41738,1.417,1.41712,57300000.0
2006-09-15 15:50:00,1.41694,1.41718,1.41674,1.41687,63200002.0
2006-09-15 15:51:00,1.4168,1.41689,1.4166,1.41675,38800000.0
2006-09-15 15:52:00,1.41667,1.41693,1.41658,1.41666,44000000.0
2006-09-15 15:53:00,1.41654,1.41709,1.41654,1.41705,41800000.0
2006-09-15 15:54:00,1.41714,1.41714,1.41683,1.41683,33000000.0
2006-09-15 15:55:00,1.41699,1.4171,1.41676,1.41698,27000000.0
2006-09-15 15:56:00,1.41701,1.41713,1.41663,1.41696,28000000.0
2006-09-15 15:57:00,1.41695,1.4172,1.41695,1.41702,24800000.0
2006-09-15 15:58:00,1.41724,1.41731,1.41681,1.41697,39200000.0
2006-09-15 15:59:00,1.4168,1.41703,1.41668,1.41691,45200000.0
2006-09-15 16:00:00,1.41677,1.417,1.41677,1.41691,48400000.0
2006-09-15 16:01:00,1.41694,1.41742,1.41691,1.41729,27800000.0
2006-09-15 16:02:00,1.41731,1.41752,1.41695,1.41752,35600000.0
2006-09-15 16:03:00,1.41745,1.41757,1.41707,1.41719,35800000.0
2006-09-15 16:04:00,1.41705,1.41739,1.41703,1.41703,27200000.0
2006-09-15 16:05:00,1.41693,1.41717,1.41693,1.41715,20800000.0
2006-09-15 16:06:00,1.41686,1.41693,1.4167,1.4167,47400000.0
2006-09-15 16:07:00,1.41673,1.41674,1.41661,1.41667,35400000.0
2006-09-15 16:08:00,1.41667,1.41667,1.41626,1.41628,29200000.0
2006-09-15 16:09:00,1.41601,1.41629,1.41597,1.41617,39200000.0
2006-09-15 16:10:00,1.4162,1.41641,1.41612,1.41641,45900000.0
2006-09-15 16:11:00,1.41598,1.41598,1.41556,1.41572,33400000.0
2006-09-15 16:12:00,1.41565,1.41584,1.41554,1.41562,49000001.0
2006-09-15 16:13:00,1.4156,1.41583,1.41543,1.41564,23000000.0
2006-09-15 16:14:00,1.41578,1.41604,1.41539,1.41553,59200000.0
2006-09-15 16:15:00,1.41557,1.41583,1.41539,1.41583,25600000.0
2006-09-15 16:16:00,1.41585,1.41595,1.41559,1.41569,43300000.0
2006-09-15 16:17:00,1.41564,1.41599,1.4156,1.41588,46000000.0
2006-09-15 16:18:00,1.41585,1.41632,1.41578,1.41632,28200000.0
2006-09-15 16:19:00,1.4165,1.4165,1.41619,1.41624,32200000.0
2006-09-15 16:20:00,1.41618,1.41634,1.41583,1.41588,72600000.0
2006-09-15 16:21:00,1.41595,1.41612,1.41579,1.41601,39600000.0
2006-09-15 16:22:00,1.416,1.4163,1.41589,1.41604,53000000.0
2006-09-15 16:23:00,1.41608,1.41617,1.41588,1.41617,35000001.0
2006-09-15 16:24:00,1.41623,1.41676,1.41619,1.41662,35200000.0
2006-09-15 16:25:00,1.4169,1.41702,1.41627,1.41661,43100000.0
2006-09-15 16:26:00,1.41693,1.41699,1.41644,1.4166,58000001.0
2006-09-15 16:27:00,1.41679,1.41709,1.41676,1.41691,35200000.0
2006-09-15 16:28:00,1.41735,1.41755,1.41702,1.41718,60500000.0
2006-09-15 16:29:00,1.4173,1.41741,1.41708,1.41736,28200000.0
2006-09-15 16:30:00,1.41731,1.41762,1.4172,1.41741,54400000.0
2006-09-15 16:31:00,1.41731,1.41745,1.41685,1.41685,44600000.0
2006-09-15 16:32:00,1.41705,1.41713,1.41667,1.41691,28000000.0
2006-09-15 16:33:00,1.41691,1.41697,1.41681,1.41681,48800000.0
2006-09-15 16:34:00,1.41681,1.41702,1.4167,1.41692,59900000.0
2006-09-15 16:35:00,1.41717,1.41735,1.41698,1.41735,32400000.0
2006-09-15 16:36:00,1.41722,1.4174,1.41668,1.41697,31400000.0
2006-09-15 16:37:00,1.41704,1.41707,1.41662,1.41707,49400000.0
2006-09-15 16:38:00,1.4172,1.41744,1.41709,1.41744,40800000.0
2006-09-15 16:39:00,1.41753,1.41772,1.41737,1.41772,30400000.0
2006-09-15 16:40:00,1.4175,1.4178,1.41742,1.41751,40900000.0
2006-09-15 16:41:00,1.41688,1.41764,1.41688,1.41741,23200000.0
2006-09-15 16:42:00,1.4174,1.41771,1.4174,1.41741,23200000.0
2006-09-15 16:43:00,1.41736,1.4174,1.41711,1.41724,45400000.0
2006-09-15 16:44:00,1.41744,1.41752,1.41733,1.41735,37600000.0
2006-09-15 16:45:00,1.41727,1.41735,1.41713,1.41713,40400000.0
2006-09-15 16:46:00,1.41741,1.41768,1.41727,1.41757,56600000.0
2006-09-15 16:47:00,1.41785,1.41802,1.41734,1.41762,48200000.0
2006-09-15 16:48:00,1.41767,1.41767,1.41721,1.41758,27200000.0
2006-09-15 16:49:00,1.41775,1.41808,1.41759,1.41808,43600000.0
2006-09-15 16:50:00,1.41786,1.41801,1.41784,1.41784,49800001.0
2006-09-15 16:51:00,1.41793,1.41813,1.4177,1.41795,40300000.0
2006-09-15 16:52:00,1.41807,1.41807,1.41778,1.41801,60800001.0
2006-09-15 16:53:00,1.41815,1.41826,1.41787,1.41813,33800000.0
2006-09-15 16:54:00,1.41795,1.4182,1.41795,1.41807,49100000.0
2006-09-15 16:55:00,1.4182,1.41829,1.41801,1.41817,26000000.0
2006-09-15 16:56:00,1.41825,1.41855,1.4181,1.41855,35000000.0
2006-09-15 16:57:00,1.41847,1.41862,1.41829,1.41859,41000000.0
2006-09-15 16:58:00,1.41845,1.41858,1.41845,1.4185,23000000.0
2006-09-15 16:59:00,1.41867,1.4189,1.41852,1.4189,22000000.0
2006-09-15 17:00:00,1.41839,1.41871,1.41812,1.41812,54700000.0
2006-09-15 17:01:00,1.41796,1.41841,1.41794,1.41813,54000000.0
2006-09-15 17:02:00,1.4181,1.41823,1.4179,1.41803,43500000.0
2006-09-15 17:03:00,1.41812,1.41826,1.41797,1.41807,50400001.0
2006-09-15 17:04:00,1.41807,1.41807,1.41753,1.41769,40600000.0
2006-09-15 17:05:00,1.41756,1.41781,1.41731,1.41781,17000000.0
2006-09-15 17:06:00,1.41778,1.4178,1.41757,1.41774,32600000.0
2006-09-15 17:07:00,1.41778,1.4182,1.41778,1.41793,48100000.0
2006-09-15 17:08:00,1.41778,1.41806,1.41768,1.41768,44000001.0
2006-09-15 17:09:00,1.41746,1.4178,1.41726,1.41767,50700000.0
2006-09-15 17:10:00,1.41736,1.41743,1.41716,1.41737,46700000.0
2006-09-15 17:11:00,1.41739,1.41782,1.41729,1.41779,42400000.0
2006-09-15 17:12:00,1.41774,1.41792,1.41768,1.41786,45000000.0
2006-09-15 17:13:00,1.4178,1.41791,1.41761,1.41781,33400000.0
2006-09-15 17:14:00,1.41749,1.41777,1.41733,1.41733,38100000.0
2006-09-15 17:15:00,1.41766,1.41769,1.41736,1.41749,27600000.0
2006-09-15 17:16:00,1.41754,1.41795,1.41754,1.41777,42500000.0
2006-09-15 17:17:00,1.41779,1.41796,1.41756,1.41791,44100000.0
2006-09-15 17:18:00,1.41797,1.41797,1.4175,1.41763,34000000.0
2006-09-15 17:19:00,1.41747,1.41763,1.4174,1.4175,21600000.0
2006-09-15 17:20:00,1.41725,1.41726,1.41686,1.41701,35400000.0
2006-09-15 17:21:00,1.41728,1.41728,1.41675,1.41711,63700001.0
2006-09-15 17:22:00,1.41698,1.41728,1.41697,1.41714,33800000.0
2006-09-15 17:23:00,1.41677,1.41727,1.41677,1.41727,25000000.0
2006-09-15 17:24:00,1.41721,1.41721,1.41691,1.41712,42200001.0
2006-09-15 17:25:00,1.41712,1.41734,1.41703,1.4171,44700000.0
2006-09-15 17:26:00,1.41704,1.41714,1.41697,1.41704,51800000.0
2006-09-15 17:27:00,1.41711,1.41711,1.4168,1.4168,26000000.0
2006-09-15 17:28:00,1.41718,1.41718,1.41688,1.41693,44600000.0
2006-09-15 17:29:00,1.4169,1.41702,1.41653,1.41696,47600001.0
2006-09-15 17:30:00,1.41678,1.41693,1.41652,1.41684,45100000.0
2006-09-15 17:31:00,1.41696,1.41712,1.41694,1.417,47600000.0
2006-09-15 17:32:00,1.41687,1.41715,1.41687,1.41702,30000000.0
2006-09-15 17:33:00,1.41709,1.4171,1.41677,1.41686,36400000.0
2006-09-15 17:34:00,1.41702,1.41711,1.41688,1.41704,45000001.0
2006-09-15 17:35:00,1.41694,1.41703,1.41662,1.41667,28200000.0
2006-09-15 17:36:00,1.41668,1.41698,1.41665,1.41673,46800000.0
2006-09-15 17:37:00,1.41683,1.4169,1.4163,1.4169,29400000.0
2006-09-15 17:38:00,1.41676,1.41702,1.41671,1.41671,83600002.0
2006-09-15 17:39:00,1.41693,1.4172,1.41685,1.4172,28200000.0
2006-09-15 17:40:00,1.41704,1.41743,1.41704,1.41743,41100000.0
2006-09-15 17:41:00,1.41752,1.41752,1.41724,1.41724,47200000.0
2006-09-15 17:42:00,1.4171,1.41732,1.41676,1.41719,41400000.0
2006-09-15 17:43:00,1.41719,1.41734,1.41707,1.41732,34400000.0
2006-09-15 17:44:00,1.41723,1.41723,1.4169,1.4169,42600000.0
2006-09-15 17:45:00,1.41699,1.41702,1.41677,1.41694,24600000.0
2006-09-15 17:46:00,1.41713,1.41714,1.41679,1.41714,32000000.0
2006-09-15 17:47:00,1.41681,1.41703,1.41679,1.41679,39700000.0
2006-09-15 17:48:00,1.4168,1.4169,1.41648,1.41681,27600000.0
2006-09-15 17:49:00,1.41692,1.41692,1.41637,1.41675,26800000.0
2006-09-15 17:50:00,1.41692,1.41693,1.41671,1.41693,21200000.0
2006-09-15 17:51:00,1.41688,1.41708,1.41678,1.4169,47000000.0
2006-09-15 17:52:00,1.41693,1.41722,1.41689,1.41716,28200000.0
2006-09-15 17:53:00,1.41707,1.41714,1.4164,1.4164,41500000.0
2006-09-15 17:54:00,1.41631,1.41648,1.41584,1.41618,42600000.0
2006-09-15 17:55:00,1.41617,1.41662,1.41583,1.41662,53600000.0
2006-09-15 17:56:00,1.41655,1.41686,1.41655,1.4167,26500000.0
2006-09-15 17:57:00,1.41675,1.41693,1.41649,1.41673,43300000.0
2006-09-15 17:58:00,1.41641,1.41647,1.4162,1.41647,42200000.0
2006-09-15 17:59:00,1.41612,1.41623,1.41521,1.41521,57500000.0
2006-09-15 18:00:00,1.41529,1.41529,1.41495,1.41502,49800000.0
2006-09-15 18:01:00,1.4153,1.41545,1.415,1.415,35000000.0
2006-09-15 18:02:00,1.41495,1.41519,1.41484,1.41513,46900000.0
2006-09-15 18:03:00,1.41504,1.4151,1.4148,1.41484,39000000.0
2006-09-15 18:04:00,1.41504,1.41517,1.41493,1.41497,44600000.0
2006-09-15 18:05:00,1.41504,1.41504,1.41471,1.41483,44400001.0
2006-09-15 18:06:00,1.41469,1.41475,1.41424,1.41435,54600000.0
2006-09-15 18:07:00,1.41451,1.41451,1.41422,1.4145,51700000.0
2006-09-15 18:08:00,1.41438,1.41468,1.41438,1.41447,35200000.0
2006-09-15 18:09:00,1.4145,1.41486,1.4145,1.41458,48300000.0
2006-09-15 18:10:00,1.41469,1.41504,1.41469,1.41482,31600000.0
2006-09-15 18:11:00,1.41512,1.41512,1.4147,1.41499,34900000.0
2006-09-15 18:12:00,1.41496,1.41496,1.41472,1.41477,26000000.0
2006-09-15 18:13:00,1.41487,1.41511,1.41484,1.41502,41600000.0
2006-09-15 18:14:00,1.41444,1.41528,1.41444,1.41522,31800000.0
2006-09-15 18:15:00,1.41503,1.41525,1.415,1.41515,36400000.0
2006-09-15 18:16:00,1.41526,1.41526,1.41496,1.41496,59800000.0
2006-09-15 18:17:00,1.41513,1.41525,1.41503,1.41503,50100000.0
2006-09-15 18:18:00,1.41514,1.41533,1.41512,1.41512,33100000.0
2006-09-15 18:19:00,1.41524,1.41528,1.41504,1.41518,26700000.0
2006-09-15 18:20:00,1.41526,1.41552,1.41507,1.41532,37600000.0
2006-09-15 18:21:00,1.41545,1.41556,1.41531,1.4154,52300000.0
2006-09-15 18:22:00,1.41549,1.41578,1.41549,1.41563,47100000.0
2006-09-15 18:23:00,1.41545,1.41567,1.41545,1.41566,37600000.0
2006-09-15 18:24:00,1.41571,1.41592,1.4155,1.4155,79700000.0
2006-09-15 18:25:00,1.41575,1.41585,1.41558,1.41573,37200000.0
2006-09-15 18:26:00,1.41567,1.41578,1.41561,1.41573,42800001.0
2006-09-15 18:27:00,1.41561,1.41573,1.41539,1.41566,32200000.0
2006-09-15 18:28:00,1.4154,1.4154,1.41523,1.41527,34800000.0
2006-09-15 18:29:00,1.41519,1.4156,1.41512,1.41549,36600000.0
2006-09-15 18:30:00,1.41546,1.41547,1.41505,1.41546,28000000.0
2006-09-15 18:31:00,1.4156,1.41562,1.41526,1.41543,19600000.0
2006-09-15 18:32:00,1.41541,1.41541,1.41498,1.41515,25400000.0
2006-09-15 18:33:00,1.4153,1.41531,1.41508,1.41512,68600000.0
2006-09-15 18:34:00,1.41493,1.415,1.41476,1.4148,32200000.0
2006-09-15 18:35:00,1.41483,1.41486,1.41446,1.41475,20200000.0
2006-09-15 18:36:00,1.41463,1.41489,1.4146,1.4148,59700000.0
2006-09-15 18:37:00,1.41496,1.41502,1.41474,1.41495,29200000.0
2006-09-15 18:38:00,1.4149,1.41519,1.41479,1.41516,40900000.0
2006-09-15 18:39:00,1.41497,1.41555,1.41497,1.41555,28000000.0
2006-09-15 18:40:00,1.41544,1.41544,1.41513,1.41515,28600000.0
2006-09-15 18:41:00,1.415,1.41524,1.415,1.41505,30800000.0
2006-09-15 18:42:00,1.41485,1.4149,1.41451,1.41459,59200000.0
2006-09-15 18:43:00,1.41477,1.41502,1.41464,1.41478,36200000.0
2006-09-15 18:44:00,1.41473,1.41473,1.41424,1.41424,42200000.0
2006-09-15 18:45:00,1.41438,1.4146,1.41425,1.41441,40100000.0
2006-09-15 18:46:00,1.41464,1.41478,1.41456,1.41456,18200000.0
2006-09-15 18:47:00,1.41504,1.41512,1.41493,1.415,32000000.0
2006-09-15 18:48:00,1.41484,1.41532,1.41484,1.41521,35400000.0
2006-09-15 18:49:00,1.41534,1.41551,1.41516,1.41525,30300000.0
2006-09-15 18:50:00,1.4153,1.4154,1.41513,1.41522,39700000.0
2006-09-15 18:51:00,1.41519,1.4153,1.41497,1.41509,37900000.0
2006-09-15 18:52:00,1.41495,1.41531,1.41495,1.41517,53500000.0
2006-09-15 18:53:00,1.41518,1.41518,1.41488,1.41501,37000000.0
2006-09-15 18:54:00,1.41516,1.41519,1.41492,1.41519,28200000.0
2006-09-15 18:55:00,1.41498,1.41511,1.41498,1.41508,33400000.0
2006-09-15 18:56:00,1.41482,1.41504,1.41461,1.41461,47600001.0
2006-09-15 18:57:00,1.41487,1.41509,1.41487,1.41503,30200000.0
2006-09-15 18:58:00,1.41491,1.41491,1.41427,1.41429,20800000.0
2006-09-15 18:59:00,1.41443,1.41443,1.41396,1.41441,36500000.0
2006-09-15 19:00:00,1.4146,1.41488,1.41458,1.41483,55500000.0
2006-09-15 19:01:00,1.41491,1.41491,1.41459,1.41471,39200000.0
2006-09-15 19:02:00,1.41459,1.41459,1.41411,1.4142,27800000.0
2006-09-15 19:03:00,1.41417,1.41446,1.4139,1.41446,39400000.0
2006-09-15 19:04:00,1.41446,1.4145,1.41397,1.41411,39800000.0
2006-09-15 19:05:00,1.41409,1.41441,1.41407,1.41407,33600000.0
2006-09-15 19:06:00,1.41423,1.41439,1.41423,1.41434,24400000.0
2006-09-15 19:07:00,1.41412,1.41434,1.41391,1.41434,34800000.0
2006-09-15 19:08:00,1.41408,1.41408,1.41298,1.41298,32600000.0
2006-09-15 19:09:00,1.41295,1.41348,1.41295,1.41342,31600000.0
2006-09-15 19:10:00,1.41362,1.41362,1.41314,1.41314,32500000.0
2006-09-15 19:11:00,1.41343,1.41377,1.41343,1.41374,47200000.0
2006-09-15 19:12:00,1.4136,1.41383,1.41357,1.41357,35000000.0
2006-09-15 19:13:00,1.41347,1.41361,1.41341,1.41353,36400000.0
2006-09-15 19:14:00,1.41342,1.41342,1.413,1.41316,45900000.0
2006-09-15 19:15:00,1.41282,1.41291,1.41259,1.41281,35200000.0
2006-09-15 19:16:00,1.41254,1.41281,1.41254,1.41254,39400000.0
2006-09-15 19:17:00,1.41269,1.41307,1.41256,1.41299,49800000.0
2006-09-15 19:18:00,1.4128,1.41293,1.41266,1.41293,36500000.0
2006-09-15 19:19:00,1.41304,1.41304,1.41248,1.41288,27800000.0
2006-09-15 19:20:00,1.41292,1.41307,1.41263,1.41287,42100000.0
2006-09-15 19:21:00,1.41279,1.41309,1.41279,1.41286,25100000.0
2006-09-15 19:22:00,1.41282,1.41305,1.41269,1.41305,44400000.0
2006-09-15 19:23:00,1.41307,1.41339,1.41282,1.41339,54900000.0
2006-09-15 19:24:00,1.41346,1.41358,1.41336,1.41349,50500000.0
2006-09-15 19:25:00,1.41362,1.41367,1.41343,1.41367,35100000.0
2006-09-15 19:26:00,1.41352,1.41385,1.41344,1.41371,28000000.0
2006-09-15 19:27:00,1.41364,1.4138,1.41336,1.4138,21600000.0
2006-09-15 19:28:00,1.41364,1.41395,1.41364,1.4138,33000000.0
2006-09-15 19:29:00,1.41373,1.41383,1.41342,1.41376,30200000.0
2006-09-15 19:30:00,1.4138,1.4138,1.4137,1.4137,50500000.0
2006-09-15 19:31:00,1.41379,1.41386,1.4137,1.41379,76100001.0
2006-09-15 19:32:00,1.41372,1.41383,1.4137,1.41371,45300001.0
2006-09-15 19:33:00,1.4136,1.4136,1.4136,1.4136,25600000.0
2006-09-15 19:34:00,1.41375,1.41389,1.41364,1.41378,25600000.0
2006-09-15 19:35:00,1.41384,1.414,1.41354,1.414,46000000.0
2006-09-15 19:36:00,1.41399,1.41424,1.41392,1.41396,33200000.0
2006-09-15 19:37:00,1.41408,1.41423,1.41375,1.41375,29400000.0
2006-09-15 19:38:00,1.41362,1.41395,1.41362,1.41376,37600000.0
2006-09-15 19:39:00,1.41381,1.41397,1.41374,1.41397,48000000.0
2006-09-15 19:40:00,1.41403,1.41427,1.41396,1.41419,47000000.0
2006-09-15 19:41:00,1.41413,1.41429,1.41403,1.41422,42600000.0
2006-09-15 19:42:00,1.41401,1.41401,1.41352,1.41393,64000000.0
2006-09-15 19:43:00,1.4138,1.41384,1.41334,1.41384,30800000.0
2006-09-15 19:44:00,1.41397,1.41413,1.41384,1.41413,57400000.0
2006-09-15 19:45:00,1.41399,1.414,1.41386,1.41399,46600001.0
2006-09-15 19:46:00,1.41414,1.41433,1.41381,1.41381,35000000.0
2006-09-15 19:47:00,1.41408,1.41428,1.41403,1.41416,31600000.0
2006-09-15 19:48:00,1.41413,1.41413,1.41392,1.41396,35000000.0
2006-09-15 19:49:00,1.41393,1.4141,1.41393,1.414,23000000.0
2006-09-15 19:50:00,1.41413,1.41413,1.41388,1.41397,36800000.0
2006-09-15 19:51:00,1.41377,1.41406,1.41376,1.41386,50800001.0
2006-09-15 19:52:00,1.41387,1.41409,1.41381,1.41395,28600000.0
2006-09-15 19:53:00,1.41384,1.41396,1.41357,1.41369,44800000.0
2006-09-15 19:54:00,1.4137,1.41384,1.4137,1.4138,35000000.0
2006-09-15 19:55:00,1.41375,1.41392,1.41375,1.41375,47200001.0
2006-09-15 19:56:00,1.41376,1.41392,1.41368,1.41387,38500000.0
2006-09-15 19:57:00,1.4138,1.41383,1.4136,1.41375,41400000.0
2006-09-15 19:58:00,1.41364,1.41381,1.41362,1.41365,20800000.0
2006-09-15 19:59:00,1.41371,1.41377,1.41356,1.41356,42100000.0
2006-09-15 20:00:00,1.41353,1.4137,1.41328,1.41328,54600000.0
2006-09-15 20:01:00,1.41381,1.41387,1.41361,1.41363,51000000.0
2006-09-15 20:02:00,1.41377,1.41396,1.41357,1.41396,25600000.0
2006-09-15 20:03:00,1.41397,1.41397,1.41366,1.4137,44900000.0
2006-09-15 20:04:00,1.41373,1.41391,1.41347,1.41364,63700000.0
2006-09-15 20:05:00,1.41359,1.41375,1.41354,1.41354,30200000.0
2006-09-15 20:06:00,1.41363,1.41375,1.41349,1.41359,45300000.0
2006-09-15 20:07:00,1.41342,1.41346,1.41308,1.41345,51400001.0
2006-09-15 20:08:00,1.41364,1.41367,1.41337,1.41345,31800000.0
2006-09-15 20:09:00,1.41361,1.41365,1.41352,1.41352,24000000.0
2006-09-15 20:10:00,1.4132,1.41368,1.4132,1.41367,34600000.0
2006-09-15 20:11:00,1.41377,1.41377,1.41357,1.41365,29600000.0
2006-09-15 20:12:00,1.41381,1.41391,1.41346,1.41388,58400000.0
2006-09-15 20:13:00,1.414,1.414,1.414,1.414,57400001.0
2006-09-15 20:14:00,1.4139,1.41413,1.41349,1.41413,57400001.0
2006-09-15 20:15:00,1.41422,1.41436,1.41406,1.41436,25400000.0
2006-09-15 20:16:00,1.41429,1.41452,1.41429,1.4143,50300000.0
2006-09-15 20:17:00,1.41425,1.41434,1.41396,1.41431,32000000.0
2006-09-15 20:18:00,1.4144,1.41447,1.41429,1.41439,29200000.0
2006-09-15 20:19:00,1.4145,1.4145,1.41424,1.41447,54700000.0
2006-09-15 20:20:00,1.4145,1.41455,1.41425,1.41455,37600000.0
2006-09-15 20:21:00,1.41424,1.41448,1.41424,1.41448,37600000.0
2006-09-15 20:22:00,1.41454,1.41457,1.41434,1.41457,31600000.0
2006-09-15 20:23:00,1.41461,1.41464,1.41425,1.41445,43000000.0
2006-09-15 20:24:00,1.41455,1.41459,1.41432,1.4144,28400000.0
2006-09-15 20:25:00,1.41447,1.41447,1.41409,1.41419,47000000.0
2006-09-15 20:26:00,1.41439,1.41453,1.41404,1.41424,34000000.0
2006-09-15 20:27:00,1.41436,1.41469,1.41401,1.41432,47000000.0
2006-09-15 20:28:00,1.41412,1.41434,1.41398,1.41418,24600000.0
2006-09-15 20:29:00,1.41388,1.41405,1.4133,1.41405,26400000.0
2006-09-15 20:30:00,1.41421,1.41421,1.41381,1.41387,41400000.0
2006-09-15 20:31:00,1.41383,1.41391,1.41334,1.41377,48000000.0
2006-09-15 20:32:00,1.41368,1.41394,1.4132,1.41394,29200000.0
2006-09-15 20:33:00,1.41396,1.41396,1.41366,1.41396,42800000.0
2006-09-15 20:34:00,1.41376,1.41386,1.41365,1.41377,39400000.0
2006-09-15 20:35:00,1.41363,1.41378,1.41353,1.41361,52800000.0
2006-09-15 20:36:00,1.41372,1.41394,1.41359,1.41372,65800001.0
2006-09-15 20:37:00,1.4138,1.41399,1.41355,1.41399,63700001.0
2006-09-15 20:38:00,1.41427,1.41464,1.41426,1.41426,40400000.0
2006-09-15 20:39:00,1.41413,1.41445,1.41408,1.41432,56400000.0
2006-09-15 20:40:00,1.4145,1.41479,1.41446,1.41462,37600000.0
2006-09-15 20:41:00,1.41472,1.4148,1.41448,1.41472,91900000.0
2006-09-15 20:42:00,1.41453,1.4147,1.41428,1.4147,56200000.0
2006-09-15 20:43:00,1.41457,1.41457,1.41426,1.41426,92700000.0
2006-09-15 20:44:00,1.41461,1.4148,1.41441,1.41472,24800000.0
2006-09-15 20:45:00,1.41454,1.41478,1.41454,1.41454,43600000.0
2006-09-15 20:46:00,1.41499,1.41512,1.41497,1.41509,43800001.0
2006-09-15 20:47:00,1.41504,1.41511,1.41467,1.41499,52100000.0
2006-09-15 20:48:00,1.41495,1.41543,1.41495,1.41532,46800000.0
2006-09-15 20:49:00,1.41527,1.4153,1.41525,1.41527,23100000.0
2006-09-15 20:50:00,1.41511,1.41511,1.4147,1.41471,27600000.0
2006-09-15 20:51:00,1.41463,1.41496,1.41463,1.41475,28000000.0
2006-09-15 20:52:00,1.41474,1.41492,1.41474,1.4148,18600000.0
2006-09-15 20:53:00,1.4146,1.4148,1.4146,1.4148,35400000.0
2006-09-15 20:54:00,1.41441,1.41474,1.41441,1.41464,30400000.0
2006-09-15 20:55:00,1.41496,1.4153,1.41495,1.41526,33000000.0
2006-09-15 20:56:00,1.41507,1.41525,1.41502,1.41525,33200000.0
2006-09-15 20:57:00,1.41524,1.41524,1.41499,1.41508,34200000.0
2006-09-15 20:58:00,1.41526,1.41544,1.41513,1.41541,51400000.0
2006-09-15 20:59:00,1.41563,1.41683,1.41563,1.41683,45200000.0
2006-09-15 21:00:00,1.417,1.41702,1.41587,1.41613,37600000.0
2006-09-15 21:01:00,1.41617,1.4164,1.41581,1.41581,37300000.0
2006-09-15 21:02:00,1.41605,1.41624,1.41572,1.41607,45600000.0
2006-09-15 21:03:00,1.41586,1.41586,1.41556,1.41556,24600000.0
2006-09-15 21:04:00,1.41556,1.41556,1.41541,1.41552,41500000.0
2006-09-15 21:05:00,1.41532,1.4157,1.41518,1.41539,37400000.0
2006-09-15 21:06:00,1.41544,1.41553,1.41523,1.41553,25400000.0
2006-09-15 21:07:00,1.41554,1.41554,1.41529,1.41548,28600000.0
2006-09-15 21:08:00,1.41541,1.41558,1.41534,1.41558,28000000.0
2006-09-15 21:09:00,1.41569,1.41571,1.41551,1.41562,33900000.0
2006-09-15 21:10:00,1.41561,1.41561,1.41533,1.41554,24800000.0
2006-09-15 21:11:00,1.41567,1.41595,1.41547,1.41562,19000000.0
2006-09-15 21:12:00,1.41572,1.41593,1.41572,1.41572,38400000.0
2006-09-15 21:13:00,1.41569,1.41597,1.41569,1.41587,48200000.0
2006-09-15 21:14:00,1.41583,1.41609,1.41581,1.41588,49600000.0
2006-09-15 21:15:00,1.41586,1.41602,1.41583,1.41588,57000000.0
2006-09-15 21:16:00,1.41558,1.41608,1.41558,1.41593,39900000.0
2006-09-15 21:17:00,1.41572,1.41579,1.41538,1.41538,61000000.0
2006-09-15 21:18:00,1.41589,1.41589,1.41541,1.41565,29400000.0
2006-09-15 21:19:00,1.41584,1.41599,1.4158,1.41587,31500000.0
2006-09-15 21:20:00,1.41583,1.41606,1.41577,1.41588,39000000.0
2006-09-15 21:21:00,1.41584,1.416,1.41578,1.41591,40200000.0
2006-09-15 21:22:00,1.416,1.416,1.416,1.416,39100000.0
2006-09-15 21:23:00,1.41572,1.41579,1.41533,1.41533,39100000.0
2006-09-15 21:24:00,1.41567,1.41587,1.41559,1.41561,50300000.0
2006-09-15 21:25:00,1.41565,1.41593,1.4155,1.4155,53800001.0
2006-09-15 21:26:00,1.41588,1.41606,1.41558,1.41585,32800000.0
2006-09-15 21:27:00,1.41612,1.41625,1.416,1.41611,38600001.0
2006-09-15 21:28:00,1.41602,1.41634,1.41602,1.41634,28000000.0
2006-09-15 21:29:00,1.41632,1.41632,1.41601,1.41601,40200000.0
2006-09-15 21:30:00,1.41612,1.41662,1.4161,1.41643,39200000.0
2006-09-15 21:31:00,1.41651,1.41659,1.41622,1.41622,49600000.0
2006-09-15 21:32:00,1.41624,1.41626,1.41613,1.41617,47200000.0
2006-09-15 21:33:00,1.41634,1.41651,1.41622,1.41635,29100000.0
2006-09-15 21:34:00,1.41633,1.41633,1.41621,1.41631,26600000.0
2006-09-15 21:35:00,1.41642,1.4165,1.41612,1.41643,34100000.0
2006-09-15 21:36:00,1.4165,1.4165,1.41613,1.4165,42600000.0
2006-09-15 21:37:00,1.41653,1.41671,1.41631,1.41671,55200001.0
2006-09-15 21:38:00,1.41684,1.41684,1.41668,1.41671,18200000.0
2006-09-15 21:39:00,1.41667,1.41693,1.41667,1.41674,35400000.0
2006-09-15 21:40:00,1.41659,1.41686,1.41658,1.41676,56400000.0
2006-09-15 21:41:00,1.41683,1.417,1.41675,1.4169,26600000.0
2006-09-15 21:42:00,1.41682,1.41682,1.41621,1.41621,32600000.0
2006-09-15 21:43:00,1.41658,1.41668,1.41642,1.41668,42000001.0
2006-09-15 21:44:00,1.41649,1.41649,1.4162,1.41621,23400000.0
2006-09-15 21:45:00,1.41641,1.41651,1.41632,1.41632,17200000.0
2006-09-15 21:46:00,1.41647,1.4166,1.41622,1.41632,51400001.0
2006-09-15 21:47:00,1.41628,1.41651,1.41628,1.41628,28200000.0
2006-09-15 21:48:00,1.41641,1.41641,1.41613,1.41621,34800000.0
2006-09-15 21:49:00,1.41637,1.41648,1.41637,1.41648,31300000.0
2006-09-15 21:50:00,1.41642,1.41642,1.41597,1.41616,36400000.0
2006-09-15 21:51:00,1.41613,1.41647,1.41613,1.41633,40700000.0
2006-09-15 21:52:00,1.41613,1.41632,1.4161,1.41628,45400000.0
2006-09-15 21:53:00,1.41616,1.41641,1.41615,1.41615,29600000.0
2006-09-15 21:54:00,1.41627,1.41648,1.41589,1.41604,66000001.0
2006-09-15 21:55:00,1.41606,1.41619,1.41593,1.41619,57600001.0
2006-09-15 21:56:00,1.41614,1.41636,1.41609,1.41626,58100000.0
2006-09-15 21:57:00,1.41622,1.41641,1.41591,1.41619,44200000.0
2006-09-15 21:58:00,1.41615,1.41639,1.41615,1.41621,43600000.0
2006-09-15 21:59:00,1.41626,1.41639,1.41607,1.41619,45800000.0
2006-09-15 22:00:00,1.41645,1.41669,1.41645,1.41666,44400000.0
2006-09-15 22:01:00,1.41656,1.41678,1.41651,1.41659,76200002.0
2006-09-15 22:02:00,1.41675,1.41677,1.41658,1.41663,32800000.0
2006-09-15 22:03:00,1.41687,1.41687,1.41666,1.41684,30400000.0
2006-09-15 22:04:00,1.41669,1.41669,1.41632,1.41649,44500000.0
2006-09-15 22:05:00,1.41652,1.41659,1.41637,1.41655,47000000.0
2006-09-15 22:06:00,1.41668,1.41668,1.41627,1.41657,52200000.0
2006-09-15 22:07:00,1.41648,1.41676,1.41648,1.41658,30200000.0
2006-09-15 22:08:00,1.41616,1.4166,1.41616,1.4164,33000000.0
2006-09-15 22:09:00,1.4162,1.41644,1.41588,1.4163,20800000.0
2006-09-15 22:10:00,1.41633,1.41647,1.4161,1.41621,30400000.0
2006-09-15 22:11:00,1.41629,1.4166,1.41629,1.41632,23800000.0
2006-09-15 22:12:00,1.41646,1.41657,1.41629,1.41631,49300000.0
2006-09-15 22:13:00,1.41639,1.41653,1.41639,1.41646,40200000.0
2006-09-15 22:14:00,1.41634,1.41671,1.41634,1.4165,32000000.0
2006-09-15 22:15:00,1.41657,1.41668,1.41641,1.41657,60200001.0
2006-09-15 22:16:00,1.41645,1.41645,1.41607,1.41607,38800000.0
2006-09-15 22:17:00,1.41655,1.4166,1.41632,1.4166,39800000.0
2006-09-15 22:18:00,1.4167,1.4167,1.4166,1.4166,33800000.0
2006-09-15 22:19:00,1.41658,1.41683,1.41658,1.41674,33800000.0
2006-09-15 22:20:00,1.41675,1.41689,1.41661,1.41683,48100000.0
2006-09-15 22:21:00,1.41677,1.41697,1.4165,1.41682,40000000.0
2006-09-15 22:22:00,1.41684,1.41684,1.41654,1.41668,58000000.0
2006-09-15 22:23:00,1.41673,1.41673,1.41642,1.41642,22200000.0
2006-09-15 22:24:00,1.41661,1.41684,1.41655,1.41677,29600000.0
2006-09-15 22:25:00,1.4167,1.41678,1.4165,1.41669,42600000.0
2006-09-15 22:26:00,1.41652,1.41693,1.41652,1.41693,25600000.0
2006-09-15 22:27:00,1.41686,1.41702,1.41656,1.41692,33900000.0
2006-09-15 22:28:00,1.41684,1.41697,1.41668,1.41686,43600000.0
2006-09-15 22:29:00,1.41682,1.41693,1.41668,1.41686,33700000.0
2006-09-15 22:30:00,1.41696,1.41696,1.41677,1.41687,34800000.0
2006-09-15 22:31:00,1.41694,1.41694,1.41621,1.41692,23800000.0
2006-09-15 22:32:00,1.41695,1.41696,1.41681,1.41691,42400000.0
2006-09-15 22:33:00,1.41662,1.41681,1.41662,1.41669,48400000.0
2006-09-15 22:34:00,1.41668,1.41682,1.4165,1.41665,68000001.0
2006-09-15 22:35:00,1.4168,1.41689,1.41677,1.41677,46600000.0
2006-09-15 22:36:00,1.41672,1.41672,1.41591,1.41591,47500000.0
2006-09-15 22:37:00,1.41638,1.4166,1.41628,1.4166,53400001.0
2006-09-15 22:38:00,1.41645,1.41664,1.41639,1.41653,24600000.0
2006-09-15 22:39:00,1.41654,1.41678,1.41653,1.41667,28000000.0
2006-09-15 22:40:00,1.41664,1.41671,1.41628,1.41628,63800001.0
2006-09-15 22:41:00,1.41673,1.41706,1.41673,1.41706,45300000.0
2006-09-15 22:42:00,1.41715,1.41715,1.41694,1.41708,29900000.0
2006-09-15 22:43:00,1.41703,1.41703,1.4168,1.41697,31200000.0
2006-09-15 22:44:00,1.4168,1.4169,1.41671,1.41684,46600001.0
2006-09-15 22:45:00,1.41697,1.41709,1.41693,1.41697,45000000.0
2006-09-15 22:46:00,1.41699,1.41733,1.41699,1.41716,31600000.0
2006-09-15 22:47:00,1.41723,1.41723,1.41693,1.417,35200000.0
2006-09-15 22:48:00,1.4168,1.41716,1.4168,1.41713,37800000.0
2006-09-15 22:49:00,1.41699,1.41711,1.41671,1.41698,36200000.0
2006-09-15 22:50:00,1.41686,1.41698,1.41663,1.41663,54500000.0
2006-09-15 22:51:00,1.4168,1.417,1.41674,1.417,22200000.0
2006-09-15 22:52:00,1.41708,1.41713,1.41646,1.41646,44600000.0
2006-09-15 22:53:00,1.41663,1.41705,1.41663,1.41705,55200000.0
2006-09-15 22:54:00,1.41704,1.41707,1.41654,1.41654,20400000.0
2006-09-15 22:55:00,1.4168,1.41694,1.41674,1.41676,37600000.0
2006-09-15 22:56:00,1.4169,1.41701,1.41672,1.41701,34300000.0
2006-09-15 22:57:00,1.41698,1.41718,1.41683,1.41683,41500000.0
2006-09-15 22:58:00,1.41699,1.41702,1.41683,1.41683,31600000.0
2006-09-15 22:59:00,1.41708,1.41715,1.41685,1.41704,41400000.0
2006-09-17 23:00:00,1.41455,1.41455,1.4125,1.4125,29400000.0
2006-09-17 23:01:00,1.41262,1.41275,1.41243,1.41275,37600000.0
2006-09-17 23:06:00,1.4125,1.41255,1.41211,1.41227,42600000.0
2006-09-17 23:07:00,1.41151,1.41202,1.41151,1.41202,30200000.0
2006-09-17 23:08:00,1.41212,1.41214,1.41185,1.41193,30400000.0
2006-09-17 23:09:00,1.41193,1.41199,1.4117,1.4117,29000000.0
2006-09-17 23:10:00,1.41162,1.41189,1.41155,1.4118,48800000.0
2006-09-17 23:11:00,1.41188,1.41194,1.41179,1.4119,60800000.0
2006-09-17 23:12:00,1.41195,1.41195,1.4117,1.41184,24200000.0
2006-09-17 23:13:00,1.41104,1.41184,1.41104,1.41174,45900000.0
2006-09-17 23:14:00,1.41196,1.41196,1.41172,1.41188,30300000.0
2006-09-17 23:15:00,1.41188,1.41198,1.41127,1.41178,42600000.0
2006-09-17 23:16:00,1.41176,1.41176,1.41146,1.41167,29800000.0
2006-09-17 23:17:00,1.4118,1.4118,1.41158,1.41161,36600000.0
2006-09-17 23:18:00,1.41168,1.41168,1.41123,1.41146,44400000.0
2006-09-17 23:19:00,1.41148,1.41179,1.41148,1.41174,48000000.0
2006-09-17 23:20:00,1.41181,1.41181,1.41116,1.41153,36800000.0
2006-09-17 23:21:00,1.41179,1.41329,1.41179,1.41318,30200000.0
2006-09-17 23:22:00,1.41331,1.41341,1.41301,1.41337,38700000.0
2006-09-17 23:23:00,1.41324,1.4134,1.41324,1.41331,40400000.0
2006-09-17 23:24:00,1.41333,1.41347,1.41325,1.41325,44700000.0
2006-09-17 23:25:00,1.41329,1.41351,1.41329,1.41333,42000000.0
2006-09-17 23:26:00,1.41345,1.41363,1.41328,1.41363,44600000.0
2006-09-17 23:27:00,1.41351,1.41364,1.41351,1.41351,30500000.0
2006-09-17 23:28:00,1.41355,1.4137,1.41333,1.41334,47000000.0
2006-09-17 23:29:00,1.41358,1.41381,1.41346,1.4137,37000000.0
2006-09-17 23:30:00,1.41345,1.41352,1.41312,1.41324,52300001.0
2006-09-17 23:31:00,1.41348,1.414,1.41332,1.414,32600000.0
2006-09-17 23:32:00,1.41381,1.41385,1.41314,1.41333,23400000.0
2006-09-17 23:33:00,1.41324,1.41346,1.41321,1.41341,27400000.0
2006-09-17 23:34:00,1.41361,1.41369,1.41341,1.41346,52400000.0
2006-09-17 23:35:00,1.41354,1.41354,1.41309,1.41309,33700000.0
2006-09-17 23:36:00,1.41366,1.41366,1.4133,1.41343,37600000.0
2006-09-17 23:37:00,1.41353,1.41355,1.41345,1.41353,33200000.0
2006-09-17 23:38:00,1.41344,1.41344,1.41311,1.41333,30600000.0
2006-09-17 23:39:00,1.41323,1.41324,1.41293,1.41319,94800000.0
2006-09-17 23:40:00,1.41347,1.41347,1.41311,1.41311,42300000.0
2006-09-17 23:41:00,1.41287,1.41312,1.41233,1.41233,29000000.0
2006-09-17 23:42:00,1.41281,1.41281,1.41258,1.41271,34400000.0
2006-09-17 23:43:00,1.41317,1.41317,1.41239,1.41272,34400000.0
2006-09-17 23:44:00,1.41302,1.41321,1.41289,1.41321,38800000.0
2006-09-17 23:45:00,1.41306,1.41339,1.41291,1.41308,46000000.0
2006-09-17 23:46:00,1.41319,1.41319,1.41287,1.41287,43100000.0
2006-09-17 23:47:00,1.41289,1.41331,1.41281,1.41291,46100000.0
2006-09-17 23:48:00,1.41272,1.41283,1.41255,1.41283,41200000.0
2006-09-17 23:49:00,1.41341,1.41341,1.4128,1.41289,31400000.0
2006-09-17 23:50:00,1.41271,1.41337,1.41259,1.41337,21000000.0
2006-09-17 23:51:00,1.41364,1.4137,1.41325,1.41336,48800000.0
2006-09-17 23:52:00,1.41345,1.41355,1.41297,1.41333,30500000.0
2006-09-17 23:53:00,1.4137,1.41376,1.41339,1.41364,33200000.0
2006-09-17 23:54:00,1.41383,1.41383,1.41303,1.41303,31600000.0
2006-09-17 23:55:00,1.41354,1.41382,1.41354,1.41382,43100000.0
2006-09-17 23:56:00,1.41385,1.41385,1.41346,1.41359,37800000.0
2006-09-17 23:57:00,1.41365,1.41381,1.41361,1.41381,28200000.0
2006-09-17 23:58:00,1.41328,1.4136,1.41316,1.41334,35000000.0
2006-09-17 23:59:00,1.41315,1.41363,1.41294,1.41317,35200000.0
2006-09-18 00:00:00,1.41338,1.41344,1.41289,1.41291,36800000.0
2006-09-18 00:01:00,1.41315,1.41352,1.41303,1.41352,40800000.0
2006-09-18 00:02:00,1.41355,1.41355,1.41295,1.41304,44600000.0
2006-09-18 00:03:00,1.41307,1.4133,1.41287,1.41315,47900000.0
2006-09-18 00:04:00,1.4132,1.41327,1.41302,1.41302,41100000.0
2006-09-18 00:05:00,1.41307,1.41337,1.41288,1.41288,39400001.0
2006-09-18 00:06:00,1.4129,1.41308,1.4129,1.41304,33000000.0
2006-09-18 00:07:00,1.41326,1.41337,1.41309,1.41316,30800000.0
2006-09-18 00:08:00,1.41347,1.41355,1.41326,1.41354,54600000.0
2006-09-18 00:09:00,1.41343,1.41361,1.41328,1.41343,44600000.0
2006-09-18 00:10:00,1.41346,1.41367,1.41337,1.41362,32000000.0
2006-09-18 00:11:00,1.41372,1.41379,1.41354,1.41376,38800000.0
2006-09-18 00:12:00,1.41394,1.41394,1.41352,1.41354,37600000.0
2006-09-18 00:13:00,1.41389,1.41389,1.41345,1.4138,51100000.0
2006-09-18 00:14:00,1.41381,1.41399,1.41361,1.41389,39800000.0
2006-09-18 00:15:00,1.41355,1.41373,1.41336,1.41336,29300000.0
2006-09-18 00:16:00,1.41359,1.41364,1.41344,1.41344,41700000.0
2006-09-18 00:17:00,1.41339,1.41374,1.41339,1.41365,32600000.0
2006-09-18 00:18:00,1.41354,1.41355,1.41327,1.41341,39000000.0
2006-09-18 00:19:00,1.41357,1.41361,1.41347,1.41357,27600000.0
2006-09-18 00:20:00,1.41353,1.41353,1.41316,1.41316,34600000.0
2006-09-18 00:21:00,1.41341,1.41365,1.41327,1.41357,30200000.0
2006-09-18 00:22:00,1.4135,1.41369,1.41343,1.41352,37800001.0
2006-09-18 00:23:00,1.41344,1.41364,1.41307,1.41342,63800000.0
2006-09-18 00:24:00,1.41365,1.41386,1.41359,1.41369,45400000.0
2006-09-18 00:25:00,1.41354,1.41372,1.41335,1.41348,60000000.0
2006-09-18 00:26:00,1.41347,1.41365,1.41334,1.41365,29000000.0
2006-09-18 00:27:00,1.4137,1.4137,1.41351,1.41355,31200000.0
2006-09-18 00:28:00,1.41366,1.41376,1.4135,1.41366,44800000.0
2006-09-18 00:29:00,1.41369,1.41397,1.41366,1.41379,23800000.0
2006-09-18 00:30:00,1.41341,1.41385,1.41341,1.41385,43100000.0
2006-09-18 00:31:00,1.41391,1.41402,1.41381,1.41402,39600000.0
2006-09-18 00:32:00,1.41402,1.41421,1.41391,1.41397,40600001.0
2006-09-18 00:33:00,1.41424,1.41424,1.41398,1.41414,32000000.0
2006-09-18 00:34:00,1.41396,1.41396,1.41364,1.41364,27400000.0
2006-09-18 00:35:00,1.41401,1.41406,1.41386,1.41406,26000000.0
2006-09-18 00:36:00,1.41413,1.41416,1.41402,1.41413,35100000.0
2006-09-18 00:37:00,1.41421,1.41421,1.41406,1.41406,66000001.0
2006-09-18 00:38:00,1.41416,1.41429,1.41412,1.41417,35700000.0
2006-09-18 00:39:00,1.41419,1.41442,1.41406,1.41419,40000000.0
2006-09-18 00:40:00,1.41422,1.41453,1.41411,1.41453,38000000.0
2006-09-18 00:41:00,1.41456,1.41456,1.41424,1.41439,37400000.0
2006-09-18 00:42:00,1.41447,1.41464,1.41446,1.41464,42600000.0
2006-09-18 00:43:00,1.41446,1.4147,1.41423,1.41466,39600000.0
2006-09-18 00:44:00,1.41463,1.41463,1.4145,1.41458,27800000.0
2006-09-18 00:45:00,1.41457,1.41457,1.41431,1.41437,71800000.0
2006-09-18 00:46:00,1.41449,1.4146,1.41443,1.41456,39600000.0
2006-09-18 00:47:00,1.41442,1.41446,1.41422,1.41432,39400000.0
2006-09-18 00:48:00,1.41419,1.41447,1.41419,1.41435,37600000.0
2006-09-18 00:49:00,1.41445,1.41445,1.41409,1.41431,34800000.0
2006-09-18 00:50:00,1.41433,1.41451,1.41424,1.41441,33100000.0
2006-09-18 00:51:00,1.41442,1.41472,1.4144,1.41472,40200000.0
2006-09-18 00:52:00,1.41458,1.41469,1.4143,1.41444,37600000.0
2006-09-18 00:53:00,1.41415,1.41438,1.41413,1.41438,49400000.0
2006-09-18 00:54:00,1.41402,1.41442,1.41402,1.41439,34000000.0
2006-09-18 00:55:00,1.41431,1.41432,1.41389,1.41432,43500000.0
2006-09-18 00:56:00,1.41459,1.41472,1.41452,1.41459,54200000.0
2006-09-18 00:57:00,1.41454,1.41454,1.41417,1.41417,28200000.0
2006-09-18 00:58:00,1.41436,1.41436,1.41414,1.41423,46400001.0
2006-09-18 00:59:00,1.41434,1.41434,1.4141,1.41415,35200000.0
2006-09-18 01:00:00,1.41408,1.41415,1.41393,1.41398,38300000.0
2006-09-18 01:01:00,1.414,1.41413,1.4139,1.41398,41100000.0
2006-09-18 01:02:00,1.41421,1.41445,1.41396,1.41396,31600000.0
2006-09-18 01:03:00,1.41434,1.41434,1.41411,1.41433,38100000.0
2006-09-18 01:04:00,1.41437,1.41443,1.4143,1.4143,38000000.0
2006-09-18 01:05:00,1.41424,1.41434,1.41415,1.41425,68900001.0
2006-09-18 01:06:00,1.41434,1.41446,1.4142,1.41446,31400000.0
2006-09-18 01:07:00,1.41451,1.41457,1.41423,1.41428,53600000.0
2006-09-18 01:08:00,1.41446,1.41458,1.41411,1.41411,48000000.0
2006-09-18 01:09:00,1.41446,1.41446,1.41422,1.41436,20800000.0
2006-09-18 01:10:00,1.41432,1.41447,1.41408,1.41432,37700000.0
2006-09-18 01:11:00,1.41439,1.41451,1.41439,1.41451,24600000.0
2006-09-18 01:12:00,1.41433,1.41449,1.41405,1.41431,24800000.0
2006-09-18 01:13:00,1.41443,1.41446,1.41416,1.41446,81900000.0
2006-09-18 01:14:00,1.41428,1.41445,1.41419,1.41445,30400000.0
2006-09-18 01:15:00,1.41466,1.41509,1.41437,1.41507,22000000.0
2006-09-18 01:16:00,1.41507,1.41509,1.41488,1.41495,67300000.0
2006-09-18 01:17:00,1.41501,1.41503,1.41483,1.41498,30000000.0
2006-09-18 01:18:00,1.41493,1.41501,1.41463,1.41498,34400000.0
2006-09-18 01:19:00,1.41482,1.41492,1.41471,1.41471,48400000.0
2006-09-18 01:20:00,1.4148,1.41485,1.41427,1.41485,41100000.0
2006-09-18 01:21:00,1.41474,1.41506,1.41471,1.41491,50600000.0
2006-09-18 01:22:00,1.41496,1.41496,1.41461,1.41471,26400000.0
2006-09-18 01:23:00,1.41463,1.41478,1.41451,1.41451,45800000.0
2006-09-18 01:24:00,1.41471,1.41476,1.41456,1.41467,34300000.0
2006-09-18 01:25:00,1.41431,1.41436,1.41399,1.41419,69800000.0
2006-09-18 01:26:00,1.41407,1.41443,1.41407,1.41427,34000000.0
2006-09-18 01:27:00,1.4141,1.4141,1.41372,1.4139,33800000.0
2006-09-18 01:28:00,1.41392,1.41403,1.4136,1.41402,51000000.0
2006-09-18 01:29:00,1.41416,1.41417,1.41403,1.41403,18600000.0
2006-09-18 01:30:00,1.4141,1.4141,1.41362,1.41397,54800000.0
2006-09-18 01:31:00,1.41388,1.41409,1.41384,1.41399,37400000.0
2006-09-18 01:32:00,1.41386,1.41401,1.41371,1.41383,28000000.0
2006-09-18 01:33:00,1.41386,1.41388,1.41363,1.41376,41300000.0
2006-09-18 01:34:00,1.41364,1.41364,1.41319,1.4135,46800000.0
2006-09-18 01:35:00,1.41347,1.41359,1.41321,1.41321,39800000.0
2006-09-18 01:36:00,1.41334,1.41352,1.41334,1.41335,37800000.0
2006-09-18 01:37:00,1.4134,1.41356,1.41314,1.41352,23000000.0
2006-09-18 01:38:00,1.41337,1.41354,1.4133,1.41352,29400000.0
2006-09-18 01:39:00,1.41338,1.4135,1.41305,1.41341,74500000.0
2006-09-18 01:40:00,1.4133,1.41349,1.4133,1.41341,45800000.0
2006-09-18 01:41:00,1.41334,1.41363,1.41329,1.41339,65800000.0
2006-09-18 01:42:00,1.41361,1.41378,1.41344,1.4137,44400000.0
2006-09-18 01:43:00,1.41374,1.41385,1.41327,1.41376,35400000.0
2006-09-18 01:44:00,1.41382,1.41382,1.41349,1.41377,33200000.0
2006-09-18 01:45:00,1.41378,1.41402,1.41374,1.41398,43100000.0
2006-09-18 01:46:00,1.4138,1.41387,1.41353,1.41366,37600000.0
2006-09-18 01:47:00,1.41371,1.41382,1.41345,1.41345,27200000.0
2006-09-18 01:48:00,1.41363,1.4139,1.41349,1.41349,42200000.0
2006-09-18 01:49:00,1.4138,1.41397,1.41324,1.4137,32800000.0
2006-09-18 01:50:00,1.41374,1.41374,1.41332,1.41351,21000000.0
2006-09-18 01:51:00,1.41348,1.41368,1.41348,1.41355,38000000.0
2006-09-18 01:52:00,1.41365,1.41365,1.41333,1.41336,76800002.0
2006-09-18 01:53:00,1.4135,1.4135,1.41314,1.41333,44400000.0
2006-09-18 01:54:00,1.4135,1.41366,1.4135,1.41352,35900000.0
2006-09-18 01:55:00,1.41332,1.41343,1.4132,1.4132,38700000.0
2006-09-18 01:56:00,1.41332,1.41342,1.41319,1.4132,33400000.0
2006-09-18 01:57:00,1.41314,1.41325,1.41306,1.41309,40700000.0
2006-09-18 01:58:00,1.41304,1.41304,1.41258,1.41266,26000000.0
2006-09-18 01:59:00,1.41319,1.41347,1.41313,1.41347,52200000.0
2006-09-18 02:00:00,1.41372,1.41411,1.41359,1.41389,52900000.0
2006-09-18 02:01:00,1.41371,1.41371,1.41356,1.41361,62500000.0
2006-09-18 02:02:00,1.41369,1.41412,1.41369,1.414,99800001.0
2006-09-18 02:03:00,1.41413,1.41422,1.41401,1.41408,95000001.0
2006-09-18 02:04:00,1.41388,1.41388,1.41379,1.41381,64900000.0
2006-09-18 02:05:00,1.41379,1.41389,1.41356,1.41356,88600001.0
2006-09-18 02:06:00,1.41376,1.41379,1.41343,1.41377,80000000.0
2006-09-18 02:07:00,1.41372,1.41372,1.41323,1.41352,222700000.0
2006-09-18 02:08:00,1.41345,1.41354,1.41345,1.41347,45100000.0
2006-09-18 02:09:00,1.41329,1.41343,1.41286,1.41319,163800000.0
2006-09-18 02:10:00,1.41276,1.41316,1.41273,1.41275,117600000.0
2006-09-18 02:11:00,1.41285,1.41289,1.4128,1.41287,43400001.0
2006-09-18 02:12:00,1.41307,1.41388,1.41307,1.41388,64400000.0
2006-09-18 02:13:00,1.41422,1.41498,1.41422,1.41467,50400000.0
2006-09-18 02:14:00,1.41466,1.41518,1.41439,1.41518,187600002.0
2006-09-18 02:15:00,1.4152,1.41547,1.41514,1.4154,195800000.0
2006-09-18 02:16:00,1.41566,1.41574,1.41547,1.41562,41000000.0
2006-09-18 02:17:00,1.4153,1.41589,1.41519,1.41552,213700001.0
2006-09-18 02:18:00,1.41588,1.41609,1.41546,1.41598,30400000.0
2006-09-18 02:19:00,1.41614,1.41626,1.41593,1.41598,55200001.0
2006-09-18 02:20:00,1.4161,1.41626,1.41589,1.41613,55300000.0
2006-09-18 02:21:00,1.41604,1.41632,1.41604,1.41632,54900000.0
2006-09-18 02:22:00,1.41583,1.41601,1.41573,1.41573,25000000.0
2006-09-18 02:23:00,1.4159,1.41603,1.41576,1.41576,28700000.0
2006-09-18 02:24:00,1.4157,1.41632,1.4157,1.41632,20800000.0
2006-09-18 02:25:00,1.41626,1.41626,1.41573,1.41618,106600000.0
2006-09-18 02:26:00,1.41634,1.41685,1.41633,1.41675,78100000.0
2006-09-18 02:27:00,1.41693,1.41702,1.41685,1.41691,62500000.0
2006-09-18 02:28:00,1.41686,1.41693,1.41674,1.4168,39800000.0
2006-09-18 02:29:00,1.41704,1.41704,1.41674,1.41699,46800000.0
2006-09-18 02:30:00,1.41715,1.41715,1.4169,1.41706,41900000.0
2006-09-18 02:31:00,1.4167,1.41679,1.41655,1.41657,49000000.0
2006-09-18 02:32:00,1.41659,1.41688,1.41639,1.41688,29000000.0
2006-09-18 02:33:00,1.41664,1.41669,1.41652,1.41662,238600000.0
2006-09-18 02:34:00,1.41692,1.41692,1.41664,1.4167,44800000.0
2006-09-18 02:35:00,1.41672,1.41677,1.41635,1.4164,81300001.0
2006-09-18 02:36:00,1.41652,1.41668,1.41644,1.41653,31000000.0
2006-09-18 02:37:00,1.41606,1.41606,1.41574,1.41574,73200000.0
2006-09-18 02:38:00,1.41576,1.41612,1.41573,1.41612,33600000.0
2006-09-18 02:39:00,1.41629,1.41636,1.41619,1.41624,41200000.0
2006-09-18 02:40:00,1.41636,1.41659,1.41633,1.41648,53000000.0
2006-09-18 02:41:00,1.41653,1.41668,1.41651,1.41651,31800000.0
2006-09-18 02:42:00,1.4166,1.41663,1.41655,1.41655,25400000.0
2006-09-18 02:43:00,1.41651,1.41661,1.41645,1.41661,46100000.0
2006-09-18 02:44:00,1.41661,1.41678,1.41653,1.41678,30800000.0
2006-09-18 02:45:00,1.4163,1.41648,1.41624,1.41635,28200000.0
2006-09-18 02:46:00,1.41623,1.4164,1.41611,1.41614,122200000.0
2006-09-18 02:47:00,1.41666,1.41697,1.41637,1.41688,202700001.0
2006-09-18 02:48:00,1.41661,1.41684,1.41661,1.41679,114500001.0
2006-09-18 02:49:00,1.41666,1.41706,1.41655,1.4166,58600000.0
2006-09-18 02:50:00,1.4168,1.41697,1.41652,1.41697,106300000.0
2006-09-18 02:51:00,1.41656,1.41672,1.41641,1.41667,64800000.0
2006-09-18 02:52:00,1.41694,1.41694,1.41677,1.41686,25400000.0
2006-09-18 02:53:00,1.41696,1.41699,1.41664,1.41679,27200000.0
2006-09-18 02:54:00,1.41676,1.41676,1.41637,1.41637,52700000.0
2006-09-18 02:55:00,1.41642,1.41671,1.4162,1.41646,26700000.0
2006-09-18 02:56:00,1.41642,1.4165,1.4163,1.41641,58000000.0
2006-09-18 02:57:00,1.41629,1.41629,1.41614,1.41614,52400000.0
2006-09-18 02:58:00,1.41603,1.41603,1.41541,1.41541,70800001.0
2006-09-18 02:59:00,1.41529,1.41533,1.41493,1.41493,68700000.0
2006-09-18 03:00:00,1.4148,1.41487,1.41469,1.41475,152500000.0
2006-09-18 03:01:00,1.41488,1.41535,1.41488,1.41535,51400000.0
2006-09-18 03:02:00,1.41539,1.41539,1.4152,1.41527,32800000.0
2006-09-18 03:03:00,1.41537,1.4154,1.41525,1.4154,73800000.0
2006-09-18 03:04:00,1.41541,1.41563,1.415,1.41523,57600000.0
2006-09-18 03:05:00,1.41513,1.41518,1.41502,1.41516,47500000.0
2006-09-18 03:06:00,1.41516,1.4153,1.41503,1.4153,54700000.0
2006-09-18 03:07:00,1.41533,1.41566,1.41523,1.41561,104800000.0
2006-09-18 03:08:00,1.41563,1.41563,1.41511,1.41522,58900000.0
2006-09-18 03:09:00,1.4158,1.41601,1.41552,1.41601,57900000.0
2006-09-18 03:10:00,1.41558,1.41601,1.41558,1.41601,28000000.0
2006-09-18 03:11:00,1.41564,1.41569,1.41564,1.41569,32800000.0
2006-09-18 03:12:00,1.41582,1.41582,1.41515,1.41556,37600000.0
2006-09-18 03:13:00,1.4155,1.4159,1.41548,1.4159,34800000.0
2006-09-18 03:14:00,1.4159,1.41612,1.41565,1.4161,51600000.0
2006-09-18 03:15:00,1.41588,1.41615,1.41579,1.41587,25800000.0
2006-09-18 03:16:00,1.4158,1.41589,1.41554,1.41583,30200000.0
2006-09-18 03:17:00,1.41575,1.4159,1.41536,1.4159,54600000.0
2006-09-18 03:18:00,1.41569,1.41569,1.41531,1.41562,20600000.0
2006-09-18 03:19:00,1.41553,1.41589,1.4153,1.41589,35600000.0
2006-09-18 03:20:00,1.41536,1.41582,1.41536,1.41582,50400000.0
2006-09-18 03:21:00,1.41554,1.41566,1.41554,1.41557,32800000.0
2006-09-18 03:22:00,1.41567,1.4159,1.41516,1.41518,57300000.0
2006-09-18 03:23:00,1.41522,1.41528,1.41517,1.41523,72600000.0
2006-09-18 03:24:00,1.41512,1.41513,1.41505,1.4151,59000000.0
2006-09-18 03:25:00,1.41554,1.41554,1.41511,1.41517,33800000.0
2006-09-18 03:26:00,1.41506,1.41528,1.41506,1.41527,146900000.0
2006-09-18 03:27:00,1.41536,1.41544,1.41525,1.41544,106100001.0
2006-09-18 03:28:00,1.41528,1.41528,1.41507,1.41518,26600000.0
2006-09-18 03:29:00,1.41524,1.41533,1.41523,1.41533,56800000.0
2006-09-18 03:30:00,1.41538,1.41552,1.41516,1.41552,58600000.0
2006-09-18 03:31:00,1.41558,1.41597,1.41555,1.41597,41600000.0
2006-09-18 03:32:00,1.4159,1.4159,1.4159,1.4159,36100000.0
2006-09-18 03:34:00,1.41589,1.41593,1.41557,1.41558,36100000.0
2006-09-18 03:35:00,1.41557,1.41562,1.4153,1.41538,107900000.0
2006-09-18 03:36:00,1.41548,1.41578,1.4153,1.41573,34600000.0
2006-09-18 03:37:00,1.41566,1.41569,1.41534,1.41558,23800000.0
2006-09-18 03:38:00,1.41565,1.41579,1.4155,1.41568,38700000.0
2006-09-18 03:39:00,1.41548,1.41558,1.41542,1.41543,83400000.0
2006-09-18 03:40:00,1.41533,1.41581,1.41524,1.41581,145200001.0
2006-09-18 03:41:00,1.41589,1.41603,1.41582,1.41582,58200000.0
2006-09-18 03:42:00,1.41572,1.41581,1.41565,1.41572,65200000.0
2006-09-18 03:43:00,1.41572,1.4158,1.41568,1.41577,18000000.0
2006-09-18 03:44:00,1.41545,1.41555,1.41528,1.41528,35600000.0
2006-09-18 03:45:00,1.41523,1.41546,1.41517,1.41546,43000001.0
2006-09-18 03:46:00,1.41508,1.41535,1.41508,1.4152,41800000.0
2006-09-18 03:47:00,1.41528,1.4155,1.41528,1.41535,28600000.0
2006-09-18 03:48:00,1.41567,1.41569,1.41543,1.41555,17600000.0
2006-09-18 03:49:00,1.4155,1.4155,1.41503,1.41515,42000000.0
2006-09-18 03:50:00,1.41548,1.41555,1.41523,1.41526,117100000.0
2006-09-18 03:51:00,1.41543,1.41543,1.41533,1.41533,41500000.0
2006-09-18 03:52:00,1.41523,1.41535,1.415,1.41502,85700000.0
2006-09-18 03:53:00,1.41492,1.415,1.41477,1.41484,53100000.0
2006-09-18 03:54:00,1.41475,1.41564,1.41475,1.41529,21000000.0
2006-09-18 03:55:00,1.41568,1.41574,1.41551,1.41571,28400000.0
2006-09-18 03:56:00,1.41545,1.41558,1.41543,1.41543,29300000.0
2006-09-18 03:57:00,1.41493,1.41502,1.41487,1.4149,181500000.0
2006-09-18 03:58:00,1.41472,1.41578,1.41472,1.41481,247700001.0
2006-09-18 03:59:00,1.41542,1.41574,1.41537,1.41556,144100000.0
2006-09-18 04:00:00,1.41548,1.41549,1.41533,1.4154,57800000.0
2006-09-18 04:01:00,1.41539,1.41574,1.4153,1.41573,108000000.0
2006-09-18 04:02:00,1.41566,1.41572,1.41525,1.41528,90400000.0
2006-09-18 04:03:00,1.4154,1.4154,1.41515,1.41536,108100001.0
2006-09-18 04:04:00,1.41506,1.41512,1.41499,1.41506,157700001.0
2006-09-18 04:05:00,1.4149,1.4157,1.41478,1.4157,151900000.0
2006-09-18 04:06:00,1.41538,1.41596,1.41538,1.41556,125200001.0
2006-09-18 04:07:00,1.4156,1.41562,1.41537,1.41537,149900000.0
2006-09-18 04:08:00,1.41567,1.41572,1.41567,1.41567,9400000.0
2006-09-18 04:09:00,1.41588,1.41588,1.41562,1.41587,37200000.0
2006-09-18 04:10:00,1.41569,1.41569,1.41534,1.41549,116600000.0
2006-09-18 04:11:00,1.41562,1.41582,1.4154,1.41549,66700000.0
2006-09-18 04:12:00,1.41537,1.41538,1.41527,1.41537,78500000.0
2006-09-18 04:13:00,1.41537,1.41559,1.41535,1.41539,81300000.0
2006-09-18 04:14:00,1.41543,1.4155,1.41538,1.41546,76600000.0
2006-09-18 04:15:00,1.41546,1.41569,1.41543,1.41563,94800000.0
2006-09-18 04:16:00,1.41553,1.41555,1.41516,1.41524,111500000.0
2006-09-18 04:17:00,1.41529,1.4153,1.41517,1.41522,60500000.0
2006-09-18 04:18:00,1.41522,1.4155,1.4152,1.4154,104500000.0
2006-09-18 04:19:00,1.4154,1.4154,1.41527,1.41536,85500000.0
2006-09-18 04:20:00,1.4153,1.41545,1.4152,1.4152,176900000.0
2006-09-18 04:21:00,1.41518,1.41532,1.41515,1.41516,32200000.0
2006-09-18 04:23:00,1.41512,1.41512,1.4149,1.4149,38600000.0
2006-09-18 04:24:00,1.41492,1.41502,1.41488,1.41501,166000001.0
2006-09-18 04:25:00,1.41502,1.41549,1.41499,1.41524,196800000.0
2006-09-18 04:26:00,1.41524,1.41524,1.41504,1.41509,142900001.0
2006-09-18 04:27:00,1.41516,1.41524,1.41506,1.41512,67800000.0
2006-09-18 04:28:00,1.41528,1.41558,1.41528,1.41556,75400000.0
2006-09-18 04:29:00,1.41555,1.41616,1.41555,1.41584,72800000.0
2006-09-18 04:30:00,1.41528,1.4157,1.41527,1.41556,74400000.0
2006-09-18 04:31:00,1.41551,1.41567,1.41533,1.41558,35200000.0
2006-09-18 04:32:00,1.41567,1.41568,1.41558,1.41568,25800000.0
2006-09-18 04:33:00,1.41573,1.41573,1.41556,1.41563,44300000.0
2006-09-18 04:34:00,1.41565,1.41573,1.41558,1.41572,51600001.0
2006-09-18 04:35:00,1.41562,1.41575,1.4156,1.4156,63200000.0
2006-09-18 04:36:00,1.41585,1.41586,1.41514,1.4157,175400000.0
2006-09-18 04:37:00,1.41563,1.41586,1.41536,1.41563,123200000.0
2006-09-18 04:38:00,1.41561,1.41561,1.41542,1.41546,38900000.0
2006-09-18 04:39:00,1.4154,1.41562,1.4154,1.4154,68800000.0
2006-09-18 04:40:00,1.41531,1.41557,1.41531,1.41557,32200000.0
2006-09-18 04:41:00,1.41535,1.41562,1.41533,1.4155,53800000.0
2006-09-18 04:42:00,1.41528,1.41543,1.41521,1.41543,69800000.0
2006-09-18 04:43:00,1.41543,1.41543,1.41533,1.41533,56600000.0
2006-09-18 04:44:00,1.41539,1.41594,1.41534,1.41594,42400000.0
2006-09-18 04:45:00,1.41593,1.41598,1.41558,1.41578,33800000.0
2006-09-18 04:46:00,1.41558,1.41568,1.41558,1.4156,70800000.0
2006-09-18 04:47:00,1.41554,1.41605,1.41542,1.41605,75700000.0
2006-09-18 04:48:00,1.41599,1.41639,1.41599,1.41614,41800000.0
2006-09-18 04:49:00,1.41602,1.41602,1.4155,1.41554,53200000.0
2006-09-18 04:50:00,1.41603,1.41629,1.416,1.41611,42400000.0
2006-09-18 04:51:00,1.41593,1.41593,1.41593,1.41593,31400000.0
2006-09-18 04:52:00,1.41593,1.41643,1.41593,1.41623,53200000.0
2006-09-18 04:53:00,1.41608,1.41638,1.41594,1.41598,39400000.0
2006-09-18 04:54:00,1.41568,1.41588,1.41552,1.41552,26200000.0
2006-09-18 04:55:00,1.41592,1.41617,1.41574,1.41614,48300000.0
2006-09-18 04:56:00,1.41589,1.41631,1.41589,1.41606,34800000.0
2006-09-18 04:57:00,1.41568,1.41608,1.41568,1.41568,19000000.0
2006-09-18 04:58:00,1.41568,1.4161,1.41568,1.41598,37400000.0
2006-09-18 04:59:00,1.41567,1.41595,1.41563,1.41569,121600000.0
2006-09-18 05:00:00,1.41608,1.41611,1.41595,1.41605,37100000.0
2006-09-18 05:01:00,1.41596,1.41616,1.41592,1.41611,47400000.0
2006-09-18 05:02:00,1.41595,1.41607,1.41575,1.41595,25800000.0
2006-09-18 05:03:00,1.41573,1.41593,1.41562,1.41568,147600001.0
2006-09-18 05:04:00,1.41554,1.41567,1.41543,1.41563,200900000.0
2006-09-18 05:05:00,1.41565,1.41565,1.41549,1.41554,179100000.0
2006-09-18 05:06:00,1.4157,1.41575,1.41557,1.4157,173700000.0
2006-09-18 05:07:00,1.41564,1.4161,1.41561,1.41568,275200000.0
2006-09-18 05:08:00,1.41605,1.41645,1.41605,1.41626,283800000.0
2006-09-18 05:09:00,1.41624,1.41648,1.41606,1.41621,169500000.0
2006-09-18 05:10:00,1.41631,1.41649,1.41615,1.41632,217400000.0
2006-09-18 05:11:00,1.41626,1.41641,1.41621,1.41631,109000000.0
2006-09-18 05:12:00,1.41634,1.41648,1.41634,1.41638,111100000.0
2006-09-18 05:13:00,1.41637,1.41685,1.41637,1.41679,166600000.0
2006-09-18 05:14:00,1.41681,1.41683,1.41667,1.41679,240200000.0
2006-09-18 05:15:00,1.41695,1.41702,1.41687,1.41696,35400000.0
2006-09-18 05:16:00,1.41681,1.41687,1.41662,1.41678,164800000.0
2006-09-18 05:17:00,1.41692,1.41717,1.41687,1.41704,158800000.0
2006-09-18 05:18:00,1.41695,1.41695,1.4165,1.41657,286300000.0
2006-09-18 05:19:00,1.41617,1.4165,1.41615,1.41617,252500000.0
2006-09-18 05:20:00,1.41618,1.41631,1.4161,1.41615,227700000.0
2006-09-18 05:21:00,1.41593,1.4164,1.41591,1.41606,291600000.0
2006-09-18 05:22:00,1.41656,1.41656,1.41637,1.41637,238200001.0
2006-09-18 05:23:00,1.41628,1.41641,1.41624,1.4163,115600000.0
2006-09-18 05:24:00,1.41617,1.41618,1.41602,1.41602,215200000.0
2006-09-18 05:25:00,1.41616,1.41649,1.4161,1.41621,220900000.0
2006-09-18 05:26:00,1.41611,1.41614,1.41606,1.41611,116700000.0
2006-09-18 05:27:00,1.4163,1.41632,1.41595,1.41616,179200000.0
2006-09-18 05:28:00,1.41648,1.41658,1.41622,1.41652,269900002.0
2006-09-18 05:29:00,1.41614,1.41634,1.4155,1.4155,215900000.0
2006-09-18 05:30:00,1.41543,1.4157,1.41525,1.41525,217600000.0
2006-09-18 05:31:00,1.41523,1.41553,1.4152,1.41528,52600000.0
2006-09-18 05:32:00,1.41543,1.41556,1.41538,1.41548,188600002.0
2006-09-18 05:33:00,1.41543,1.41543,1.41528,1.41533,199700000.0
2006-09-18 05:34:00,1.41526,1.41553,1.41518,1.41521,217900000.0
2006-09-18 05:35:00,1.41536,1.41536,1.41522,1.41522,29400000.0
2006-09-18 05:36:00,1.41498,1.41523,1.41496,1.41509,165400000.0
2006-09-18 05:37:00,1.41499,1.41519,1.41499,1.41508,223700002.0
2006-09-18 05:38:00,1.41535,1.41583,1.41535,1.41583,117800000.0
2006-09-18 05:39:00,1.41602,1.41609,1.41589,1.41599,161200000.0
2006-09-18 05:40:00,1.41582,1.41612,1.4157,1.41577,236800002.0
2006-09-18 05:41:00,1.41566,1.41592,1.4152,1.41535,121400000.0
2006-09-18 05:42:00,1.41541,1.41557,1.41521,1.41555,209200001.0
2006-09-18 05:43:00,1.41543,1.41558,1.41538,1.41544,84300000.0
2006-09-18 05:44:00,1.41549,1.41571,1.41541,1.41555,102200000.0
2006-09-18 05:45:00,1.41565,1.41595,1.41561,1.41565,149800000.0
2006-09-18 05:46:00,1.41567,1.41572,1.41553,1.41557,202600000.0
2006-09-18 05:47:00,1.4156,1.41561,1.41541,1.41553,219400000.0
2006-09-18 05:48:00,1.41535,1.41573,1.41534,1.41565,216800000.0
2006-09-18 05:49:00,1.41577,1.41592,1.41562,1.41574,171100000.0
2006-09-18 05:50:00,1.41583,1.41627,1.41562,1.41586,265200002.0
2006-09-18 05:51:00,1.41592,1.41604,1.41585,1.41585,135700000.0
2006-09-18 05:52:00,1.41571,1.41593,1.41566,1.41593,195100001.0
2006-09-18 05:53:00,1.416,1.4161,1.41585,1.41585,119400000.0
2006-09-18 05:54:00,1.41586,1.41612,1.41578,1.41602,244500001.0
2006-09-18 05:55:00,1.41621,1.41644,1.41609,1.4162,196600000.0
2006-09-18 05:56:00,1.41633,1.41646,1.41611,1.41613,117200001.0
2006-09-18 05:57:00,1.41611,1.4163,1.41611,1.4163,176400000.0
2006-09-18 05:58:00,1.41639,1.41644,1.41627,1.41627,108100000.0
2006-09-18 05:59:00,1.41639,1.41639,1.41621,1.41624,75600000.0
2006-09-18 06:00:00,1.41629,1.41655,1.41627,1.41654,200100000.0
2006-09-18 06:01:00,1.41657,1.41665,1.4164,1.41645,147400000.0
2006-09-18 06:02:00,1.41643,1.41665,1.4164,1.41655,265700001.0
2006-09-18 06:03:00,1.41662,1.41666,1.41647,1.41661,45400000.0
2006-09-18 06:04:00,1.41648,1.4165,1.4164,1.41648,192600000.0
2006-09-18 06:05:00,1.41647,1.41658,1.4164,1.41645,413400002.0
2006-09-18 06:06:00,1.41649,1.41666,1.41648,1.4165,86500000.0
2006-09-18 06:07:00,1.41647,1.41649,1.41621,1.41638,310600000.0
2006-09-18 06:08:00,1.41629,1.41648,1.41626,1.41634,550400003.0
2006-09-18 06:09:00,1.41632,1.41678,1.4163,1.41661,399700001.0
2006-09-18 06:10:00,1.41659,1.41674,1.41644,1.41644,254800000.0
2006-09-18 06:11:00,1.41637,1.41637,1.41615,1.41633,368000000.0
2006-09-18 06:12:00,1.41645,1.41657,1.41633,1.41641,249600000.0
2006-09-18 06:13:00,1.41607,1.41614,1.41576,1.41585,390900002.0
2006-09-18 06:14:00,1.4161,1.4164,1.41602,1.41622,380000002.0
2006-09-18 06:15:00,1.41624,1.4163,1.41611,1.41619,152200000.0
2006-09-18 06:16:00,1.41595,1.41623,1.41595,1.41619,176500000.0
2006-09-18 06:17:00,1.41604,1.41614,1.41601,1.41601,151800000.0
2006-09-18 06:18:00,1.41605,1.41627,1.41604,1.41615,216500000.0
2006-09-18 06:19:00,1.41615,1.4164,1.41615,1.4164,142400000.0
2006-09-18 06:20:00,1.41638,1.41653,1.41628,1.41631,330100002.0
2006-09-18 06:21:00,1.41641,1.41649,1.41613,1.41641,216600000.0
2006-09-18 06:22:00,1.4164,1.4166,1.41631,1.41634,237100000.0
2006-09-18 06:23:00,1.41619,1.41637,1.41617,1.4163,268000000.0
2006-09-18 06:24:00,1.41627,1.41642,1.41617,1.4163,325100000.0
2006-09-18 06:25:00,1.41617,1.41619,1.41604,1.41608,262800001.0
2006-09-18 06:26:00,1.41603,1.41615,1.41595,1.41611,298000000.0
2006-09-18 06:27:00,1.41604,1.41607,1.41593,1.41598,383900000.0
2006-09-18 06:28:00,1.4162,1.4162,1.4162,1.4162,90200000.0
2006-09-18 06:29:00,1.41595,1.41618,1.41594,1.416,90200000.0
2006-09-18 06:30:00,1.41597,1.41619,1.41594,1.41605,305300002.0
2006-09-18 06:31:00,1.41607,1.41608,1.4159,1.41598,117500000.0
2006-09-18 06:32:00,1.41596,1.41602,1.41594,1.41596,162900000.0
2006-09-18 06:33:00,1.41594,1.41598,1.41572,1.41572,220300000.0
2006-09-18 06:34:00,1.41575,1.4159,1.41568,1.41589,222100000.0
2006-09-18 06:35:00,1.41575,1.41606,1.41565,1.41565,135800000.0
2006-09-18 06:36:00,1.41567,1.41592,1.41567,1.41584,72900000.0
2006-09-18 06:37:00,1.41586,1.41598,1.41586,1.41595,220100001.0
2006-09-18 06:38:00,1.41599,1.41622,1.41597,1.41606,133200000.0
2006-09-18 06:39:00,1.41609,1.41614,1.41602,1.41606,51100000.0
2006-09-18 06:40:00,1.41603,1.41625,1.41603,1.41612,117100000.0
2006-09-18 06:41:00,1.41622,1.41632,1.41612,1.4162,174100000.0
2006-09-18 06:42:00,1.41614,1.41614,1.41588,1.41606,281700001.0
2006-09-18 06:43:00,1.41606,1.41613,1.41595,1.41596,166900000.0
2006-09-18 06:44:00,1.41595,1.41614,1.41595,1.41607,311200000.0
2006-09-18 06:45:00,1.4161,1.41611,1.41592,1.41597,205600000.0
2006-09-18 06:46:00,1.41617,1.41636,1.41616,1.41623,225400001.0
2006-09-18 06:47:00,1.41623,1.4163,1.4161,1.4162,229800000.0
2006-09-18 06:48:00,1.41601,1.41624,1.41599,1.41614,48100000.0
2006-09-18 06:49:00,1.41611,1.41649,1.41607,1.41613,232500001.0
2006-09-18 06:50:00,1.41617,1.41617,1.41594,1.41598,34000000.0
2006-09-18 06:51:00,1.41623,1.41624,1.41592,1.41619,47200000.0
2006-09-18 06:52:00,1.41612,1.41628,1.41612,1.41613,215000000.0
2006-09-18 06:53:00,1.41614,1.41635,1.41611,1.41611,251300000.0
2006-09-18 06:54:00,1.41622,1.41645,1.41613,1.4162,528700001.0
2006-09-18 06:55:00,1.4162,1.4163,1.4161,1.41622,314800000.0
2006-09-18 06:56:00,1.41635,1.41635,1.41625,1.41625,31600000.0
2006-09-18 06:57:00,1.4163,1.41639,1.4162,1.41637,96100000.0
2006-09-18 06:58:00,1.41641,1.4165,1.41629,1.41637,233500001.0
2006-09-18 06:59:00,1.41618,1.41644,1.41614,1.41618,337400000.0
2006-09-18 07:00:00,1.41637,1.41644,1.41622,1.41622,147600000.0
2006-09-18 07:01:00,1.41602,1.41625,1.41602,1.41625,340300002.0
2006-09-18 07:02:00,1.41622,1.41628,1.41608,1.41614,371700001.0
2006-09-18 07:03:00,1.41608,1.41626,1.41606,1.41623,155900000.0
2006-09-18 07:04:00,1.41624,1.41625,1.41606,1.4161,346700002.0
2006-09-18 07:05:00,1.41618,1.41632,1.41612,1.41626,140200000.0
2006-09-18 07:06:00,1.41618,1.41628,1.41603,1.41625,234500002.0
2006-09-18 07:07:00,1.4163,1.4163,1.41607,1.41619,210000000.0
2006-09-18 07:08:00,1.41628,1.41632,1.41608,1.41623,245400001.0
2006-09-18 07:09:00,1.41636,1.41636,1.41614,1.41615,216700001.0
2006-09-18 07:10:00,1.41626,1.41627,1.41593,1.416,469500001.0
2006-09-18 07:11:00,1.41591,1.41595,1.41582,1.41593,391400000.0
2006-09-18 07:12:00,1.41594,1.4161,1.41589,1.416,248300000.0
2006-09-18 07:13:00,1.41591,1.41591,1.41568,1.41583,218600000.0
2006-09-18 07:14:00,1.41597,1.41604,1.41589,1.41594,499300000.0
2006-09-18 07:15:00,1.41614,1.41617,1.41589,1.41617,280500000.0
2006-09-18 07:16:00,1.41585,1.41593,1.41575,1.41584,174800000.0
2006-09-18 07:17:00,1.41579,1.41589,1.41568,1.41568,245300000.0
2006-09-18 07:18:00,1.41571,1.41594,1.41569,1.41583,476500000.0
2006-09-18 07:19:00,1.41572,1.41582,1.41553,1.41565,310000001.0
2006-09-18 07:20:00,1.41579,1.41584,1.41559,1.41572,407600000.0
2006-09-18 07:21:00,1.41561,1.41574,1.41554,1.41556,305800002.0
2006-09-18 07:22:00,1.41564,1.41581,1.41551,1.41567,362500001.0
2006-09-18 07:23:00,1.41574,1.41574,1.41545,1.41569,399800001.0
2006-09-18 07:24:00,1.41567,1.41583,1.41563,1.41572,283200000.0
2006-09-18 07:25:00,1.41566,1.41581,1.41554,1.41578,376300001.0
2006-09-18 07:26:00,1.41577,1.41586,1.41562,1.41573,322300000.0
2006-09-18 07:27:00,1.41569,1.41578,1.41553,1.41568,151600001.0
2006-09-18 07:28:00,1.41561,1.41568,1.41556,1.41561,263400000.0
2006-09-18 07:29:00,1.41563,1.41584,1.41552,1.41552,204600001.0
2006-09-18 07:30:00,1.41558,1.41571,1.41543,1.41566,506900001.0
2006-09-18 07:31:00,1.4156,1.41584,1.41555,1.41564,241800000.0
2006-09-18 07:32:00,1.41562,1.41569,1.41546,1.41559,437700000.0
2006-09-18 07:33:00,1.41557,1.41574,1.41551,1.41563,369700000.0
2006-09-18 07:34:00,1.41576,1.41586,1.41569,1.41579,290100003.0
2006-09-18 07:35:00,1.41582,1.41615,1.41582,1.41612,271000001.0
2006-09-18 07:36:00,1.41619,1.4162,1.41595,1.41605,369400000.0
2006-09-18 07:37:00,1.41601,1.41608,1.41577,1.41601,187500000.0
2006-09-18 07:38:00,1.41598,1.41613,1.41596,1.41601,39900000.0
2006-09-18 07:39:00,1.41576,1.41581,1.41554,1.41581,467300003.0
2006-09-18 07:40:00,1.41569,1.41581,1.41556,1.41564,344000000.0
2006-09-18 07:41:00,1.41562,1.41578,1.41545,1.4156,703000000.0
2006-09-18 07:42:00,1.41565,1.41569,1.41548,1.41556,299000000.0
2006-09-18 07:43:00,1.41562,1.41581,1.4156,1.41581,227500002.0
2006-09-18 07:44:00,1.41596,1.41596,1.41564,1.41576,422300002.0
2006-09-18 07:45:00,1.41583,1.41593,1.41571,1.41576,332800000.0
2006-09-18 07:46:00,1.41578,1.4161,1.41577,1.41597,438200000.0
2006-09-18 07:47:00,1.41593,1.41634,1.41586,1.41593,662400001.0
2006-09-18 07:48:00,1.41574,1.41606,1.41569,1.41584,819400003.0
2006-09-18 07:49:00,1.41599,1.41601,1.41567,1.41574,702800002.0
2006-09-18 07:50:00,1.41573,1.41584,1.41554,1.41571,654000000.0
2006-09-18 07:51:00,1.41582,1.41582,1.41543,1.41576,572100002.0
2006-09-18 07:52:00,1.41578,1.41586,1.41566,1.41576,446500005.0
2006-09-18 07:53:00,1.41572,1.41593,1.41555,1.41587,554200000.0
2006-09-18 07:54:00,1.41571,1.41591,1.4155,1.41563,304000000.0
2006-09-18 07:55:00,1.41551,1.41573,1.41545,1.41547,414700000.0
2006-09-18 07:56:00,1.41533,1.41572,1.4153,1.41559,708200004.0
2006-09-18 07:57:00,1.41575,1.41593,1.41565,1.41571,560200001.0
2006-09-18 07:58:00,1.41588,1.41605,1.41578,1.41579,734500003.0
2006-09-18 07:59:00,1.41592,1.41595,1.41566,1.41571,506800002.0
2006-09-18 08:00:00,1.41575,1.41583,1.41558,1.41573,424000001.0
2006-09-18 08:01:00,1.41564,1.41617,1.41564,1.4158,501900003.0
2006-09-18 08:02:00,1.41573,1.41579,1.4156,1.41574,250300000.0
2006-09-18 08:03:00,1.41575,1.4162,1.41575,1.41589,425200002.0
2006-09-18 08:04:00,1.41605,1.41637,1.41605,1.41627,486400002.0
2006-09-18 08:05:00,1.41639,1.41639,1.41604,1.41604,319300002.0
2006-09-18 08:06:00,1.41617,1.41617,1.4156,1.41599,663200002.0
2006-09-18 08:07:00,1.4159,1.41635,1.4159,1.41635,550600002.0
2006-09-18 08:08:00,1.41647,1.41657,1.4164,1.41652,357500000.0
2006-09-18 08:09:00,1.41656,1.4167,1.41639,1.41648,472200001.0
2006-09-18 08:10:00,1.41654,1.41707,1.41644,1.41707,546400001.0
2006-09-18 08:11:00,1.41707,1.41707,1.41677,1.41684,249000001.0
2006-09-18 08:12:00,1.41676,1.41686,1.41661,1.41682,401800001.0
2006-09-18 08:13:00,1.4168,1.41682,1.41663,1.41666,221000001.0
2006-09-18 08:14:00,1.41674,1.41695,1.41672,1.41692,88400000.0
2006-09-18 08:15:00,1.41679,1.41718,1.41679,1.41718,277900000.0
2006-09-18 08:16:00,1.41707,1.41707,1.41666,1.41666,306100000.0
2006-09-18 08:17:00,1.41674,1.41697,1.41666,1.41669,276700001.0
2006-09-18 08:18:00,1.41669,1.41703,1.41667,1.41699,163900000.0
2006-09-18 08:19:00,1.4171,1.41721,1.417,1.41714,336100002.0
2006-09-18 08:20:00,1.41723,1.41723,1.417,1.41701,284700000.0
2006-09-18 08:21:00,1.41716,1.41756,1.41715,1.41728,534500003.0
2006-09-18 08:22:00,1.41724,1.41734,1.41704,1.41705,345400001.0
2006-09-18 08:23:00,1.41691,1.41705,1.41666,1.41688,215200000.0
2006-09-18 08:24:00,1.41692,1.41705,1.41664,1.41694,436900001.0
2006-09-18 08:25:00,1.41717,1.41727,1.41696,1.41713,601500000.0
2006-09-18 08:26:00,1.41717,1.41726,1.41699,1.41701,316900001.0
2006-09-18 08:27:00,1.41698,1.41704,1.41673,1.41702,336900001.0
2006-09-18 08:28:00,1.41706,1.41747,1.41706,1.41734,572900002.0
2006-09-18 08:29:00,1.41725,1.41746,1.41718,1.4172,426600000.0
2006-09-18 08:30:00,1.41712,1.41716,1.41684,1.41702,418900001.0
2006-09-18 08:31:00,1.41699,1.41712,1.41675,1.41692,295500002.0
2006-09-18 08:32:00,1.4169,1.4169,1.41656,1.41664,310400000.0
2006-09-18 08:33:00,1.41666,1.41695,1.41666,1.41676,179400000.0
2006-09-18 08:34:00,1.41667,1.41673,1.41634,1.41642,553500000.0
2006-09-18 08:35:00,1.41644,1.41654,1.41624,1.41625,511600002.0
2006-09-18 08:36:00,1.41623,1.41643,1.4159,1.41607,400400001.0
2006-09-18 08:37:00,1.41584,1.41607,1.4158,1.41603,342300001.0
2006-09-18 08:38:00,1.41604,1.41612,1.41584,1.41598,370900000.0
2006-09-18 08:39:00,1.4159,1.416,1.41567,1.41578,558500000.0
2006-09-18 08:40:00,1.41567,1.41594,1.41557,1.41559,291900000.0
2006-09-18 08:41:00,1.41581,1.41622,1.41575,1.41595,467400002.0
2006-09-18 08:42:00,1.41604,1.41629,1.41604,1.41611,493700002.0
2006-09-18 08:43:00,1.41619,1.41633,1.41599,1.41606,296400002.0
2006-09-18 08:44:00,1.41605,1.41617,1.41587,1.41587,436900000.0
2006-09-18 08:45:00,1.41588,1.41612,1.41564,1.41579,664200001.0
2006-09-18 08:46:00,1.41596,1.41613,1.41579,1.41599,762600001.0
2006-09-18 08:47:00,1.41618,1.41622,1.41597,1.41602,516400002.0
2006-09-18 08:48:00,1.41604,1.41616,1.41569,1.41583,343300000.0
2006-09-18 08:49:00,1.41569,1.41585,1.41559,1.41562,526600002.0
2006-09-18 08:50:00,1.41573,1.41599,1.41555,1.41556,523900003.0
2006-09-18 08:51:00,1.41553,1.41582,1.41529,1.41551,477200000.0
2006-09-18 08:52:00,1.41556,1.41568,1.41529,1.41531,565700002.0
2006-09-18 08:53:00,1.41553,1.41553,1.41516,1.41539,459200000.0
2006-09-18 08:54:00,1.41537,1.41566,1.41532,1.41566,632300000.0
2006-09-18 08:55:00,1.41585,1.41598,1.41567,1.41583,648900003.0
2006-09-18 08:56:00,1.41588,1.41614,1.4157,1.41593,589200002.0
2006-09-18 08:57:00,1.41586,1.41614,1.41577,1.41598,515000000.0
2006-09-18 08:58:00,1.4159,1.41611,1.41575,1.41594,518300001.0
2006-09-18 08:59:00,1.41625,1.41685,1.41625,1.41669,310300001.0
2006-09-18 09:00:00,1.41668,1.41674,1.41646,1.41661,540700002.0
2006-09-18 09:01:00,1.4166,1.41667,1.41636,1.41644,392500000.0
2006-09-18 09:02:00,1.41631,1.41669,1.41624,1.41659,740900002.0
2006-09-18 09:03:00,1.41652,1.41661,1.41638,1.41647,570900000.0
2006-09-18 09:04:00,1.41655,1.41655,1.4161,1.41621,648900000.0
2006-09-18 09:05:00,1.41613,1.41638,1.41612,1.41633,574400002.0
2006-09-18 09:06:00,1.41626,1.41653,1.41614,1.41634,604400000.0
2006-09-18 09:07:00,1.4163,1.41657,1.4163,1.41652,329700000.0
2006-09-18 09:08:00,1.4164,1.41653,1.41635,1.41647,223600000.0
2006-09-18 09:09:00,1.4164,1.41651,1.4163,1.41644,276600000.0
2006-09-18 09:10:00,1.41642,1.41642,1.41614,1.41623,350700000.0
2006-09-18 09:11:00,1.41619,1.41646,1.41613,1.41613,529700001.0
2006-09-18 09:12:00,1.41613,1.41647,1.41608,1.41619,493100003.0
2006-09-18 09:13:00,1.41614,1.4165,1.41606,1.41619,451700000.0
2006-09-18 09:14:00,1.41612,1.41621,1.41601,1.41601,359100000.0
2006-09-18 09:15:00,1.41604,1.4163,1.41604,1.4163,468700000.0
2006-09-18 09:16:00,1.41612,1.41631,1.41603,1.41618,555000002.0
2006-09-18 09:17:00,1.41613,1.41635,1.4161,1.41631,504700001.0
2006-09-18 09:18:00,1.41634,1.41655,1.41633,1.41645,192700000.0
2006-09-18 09:19:00,1.41644,1.41667,1.41626,1.41636,550600000.0
2006-09-18 09:20:00,1.41628,1.4164,1.41616,1.41616,271400001.0
2006-09-18 09:21:00,1.4162,1.41631,1.41611,1.41625,328300002.0
2006-09-18 09:22:00,1.41604,1.41613,1.41593,1.41595,319300000.0
2006-09-18 09:23:00,1.41623,1.41627,1.41611,1.41624,426800001.0
2006-09-18 09:24:00,1.4162,1.4162,1.41584,1.41588,295100000.0
2006-09-18 09:25:00,1.41593,1.41614,1.41584,1.41614,416600000.0
2006-09-18 09:26:00,1.41624,1.41648,1.41621,1.41627,582600001.0
2006-09-18 09:27:00,1.41613,1.41641,1.41613,1.4162,380200001.0
2006-09-18 09:28:00,1.41611,1.41621,1.41589,1.41605,477900001.0
2006-09-18 09:29:00,1.4161,1.41643,1.41608,1.41638,440300002.0
2006-09-18 09:30:00,1.41642,1.41661,1.41619,1.41628,739600001.0
2006-09-18 09:31:00,1.41614,1.41646,1.41614,1.41631,417700000.0
2006-09-18 09:32:00,1.41628,1.41646,1.41622,1.41646,379800000.0
2006-09-18 09:33:00,1.41649,1.41649,1.41626,1.41631,288200000.0
2006-09-18 09:34:00,1.41644,1.41655,1.41637,1.41644,488000001.0
2006-09-18 09:35:00,1.41641,1.41667,1.41641,1.41644,314100000.0
2006-09-18 09:36:00,1.41651,1.41672,1.41638,1.41657,375300001.0
2006-09-18 09:37:00,1.4166,1.41664,1.41639,1.4166,401400000.0
2006-09-18 09:38:00,1.41652,1.41679,1.4165,1.41659,352400000.0
2006-09-18 09:39:00,1.41662,1.41689,1.41662,1.41676,392100002.0
2006-09-18 09:40:00,1.41666,1.41682,1.41652,1.41661,424900000.0
2006-09-18 09:41:00,1.41668,1.41669,1.41652,1.41668,541000000.0
2006-09-18 09:42:00,1.4167,1.41683,1.41629,1.41643,503100001.0
2006-09-18 09:43:00,1.41651,1.41656,1.41629,1.41642,343400002.0
2006-09-18 09:44:00,1.41637,1.41668,1.41631,1.41638,490900002.0
2006-09-18 09:45:00,1.41644,1.41647,1.41618,1.41647,575100001.0
2006-09-18 09:46:00,1.41653,1.41667,1.41629,1.41629,290200000.0
2006-09-18 09:47:00,1.41632,1.41648,1.41619,1.41633,395800000.0
2006-09-18 09:48:00,1.41652,1.41697,1.41652,1.41687,355200001.0
2006-09-18 09:49:00,1.41693,1.41721,1.4168,1.41706,576300002.0
2006-09-18 09:50:00,1.41714,1.41725,1.417,1.41705,450900000.0
2006-09-18 09:51:00,1.41694,1.41709,1.41677,1.41684,480200000.0
2006-09-18 09:52:00,1.41681,1.41709,1.41677,1.41694,468500001.0
2006-09-18 09:53:00,1.41685,1.41751,1.41685,1.41703,367900001.0
2006-09-18 09:54:00,1.41694,1.41734,1.41692,1.41714,528300001.0
2006-09-18 09:55:00,1.41709,1.41718,1.41681,1.41717,533500001.0
2006-09-18 09:56:00,1.41739,1.41778,1.41739,1.41758,420700002.0
2006-09-18 09:57:00,1.41778,1.41788,1.41762,1.41769,614700000.0
2006-09-18 09:58:00,1.4177,1.4177,1.41735,1.41743,819800003.0
2006-09-18 09:59:00,1.41758,1.4177,1.41714,1.41748,648900001.0
2006-09-18 10:00:00,1.41716,1.41727,1.41699,1.41709,225700000.0
2006-09-18 10:01:00,1.41721,1.41731,1.41693,1.41704,670400001.0
2006-09-18 10:02:00,1.41709,1.41709,1.41674,1.4169,627400001.0
2006-09-18 10:03:00,1.41687,1.41719,1.41672,1.41705,430800003.0
2006-09-18 10:04:00,1.41708,1.41712,1.41675,1.41709,422500002.0
2006-09-18 10:05:00,1.41687,1.41705,1.41679,1.41679,386900000.0
2006-09-18 10:06:00,1.41674,1.41689,1.41661,1.41686,483400000.0
2006-09-18 10:07:00,1.41663,1.41694,1.41662,1.41681,533900001.0
2006-09-18 10:08:00,1.41673,1.4169,1.41665,1.4167,545300005.0
2006-09-18 10:09:00,1.41681,1.4169,1.4166,1.41689,487800000.0
2006-09-18 10:10:00,1.4169,1.41708,1.41689,1.41701,386800000.0
2006-09-18 10:11:00,1.41703,1.41703,1.41629,1.41678,413000002.0
2006-09-18 10:12:00,1.41678,1.41682,1.41653,1.41663,526400000.0
2006-09-18 10:13:00,1.4169,1.41706,1.41664,1.41692,478900001.0
2006-09-18 10:14:00,1.41695,1.41711,1.41684,1.41689,556600002.0
2006-09-18 10:15:00,1.41697,1.41699,1.41664,1.41681,430500000.0
2006-09-18 10:16:00,1.41693,1.41716,1.41687,1.41693,385400001.0
2006-09-18 10:17:00,1.41676,1.41695,1.4164,1.41644,341000000.0
2006-09-18 10:18:00,1.41655,1.41675,1.41648,1.41657,401400001.0
2006-09-18 10:19:00,1.4165,1.4165,1.41633,1.4165,299900000.0
2006-09-18 10:20:00,1.41658,1.41666,1.41643,1.41657,531800001.0
2006-09-18 10:21:00,1.41643,1.41664,1.41638,1.41654,369400000.0
2006-09-18 10:22:00,1.41616,1.41629,1.41591,1.41609,318600000.0
2006-09-18 10:23:00,1.41606,1.41657,1.41606,1.41636,500700002.0
2006-09-18 10:24:00,1.41644,1.41647,1.41616,1.41629,403400001.0
2006-09-18 10:25:00,1.41637,1.41637,1.41608,1.41635,395300001.0
2006-09-18 10:26:00,1.41635,1.41643,1.41613,1.41626,513600001.0
2006-09-18 10:27:00,1.41614,1.41625,1.41603,1.41603,504400001.0
2006-09-18 10:28:00,1.41611,1.41636,1.41602,1.41626,677700001.0
2006-09-18 10:29:00,1.41621,1.41623,1.416,1.4161,437700001.0
2006-09-18 10:30:00,1.41601,1.41607,1.41568,1.41587,720400002.0
2006-09-18 10:31:00,1.41581,1.41619,1.41581,1.416,555100003.0
2006-09-18 10:32:00,1.41599,1.41626,1.41591,1.41591,535400002.0
2006-09-18 10:33:00,1.41615,1.41623,1.41588,1.41621,487700000.0
2006-09-18 10:34:00,1.41615,1.41627,1.41601,1.41612,347100000.0
2006-09-18 10:35:00,1.416,1.41632,1.41594,1.41601,447500000.0
2006-09-18 10:36:00,1.41617,1.41641,1.41605,1.41609,569300001.0
2006-09-18 10:37:00,1.41613,1.41619,1.41594,1.41617,530100002.0
2006-09-18 10:38:00,1.41615,1.4163,1.41605,1.4161,418700001.0
2006-09-18 10:39:00,1.41628,1.41661,1.41621,1.41657,482200003.0
2006-09-18 10:40:00,1.41647,1.41666,1.41637,1.41666,323900001.0
2006-09-18 10:41:00,1.41669,1.41674,1.41644,1.41664,674400003.0
2006-09-18 10:42:00,1.41669,1.41675,1.41653,1.41669,419800001.0
2006-09-18 10:43:00,1.41668,1.41683,1.41643,1.41652,463000001.0
2006-09-18 10:44:00,1.41665,1.41665,1.4163,1.41662,588300003.0
2006-09-18 10:45:00,1.41665,1.41665,1.4161,1.41618,555800001.0
2006-09-18 10:46:00,1.41562,1.41626,1.41562,1.41595,263000000.0
2006-09-18 10:47:00,1.41586,1.41621,1.41586,1.416,394300000.0
2006-09-18 10:48:00,1.4159,1.41601,1.41562,1.41562,485400000.0
2006-09-18 10:49:00,1.41559,1.4159,1.41544,1.41578,399700002.0
2006-09-18 10:50:00,1.41598,1.41637,1.41582,1.41594,491100002.0
2006-09-18 10:51:00,1.41566,1.416,1.41562,1.41596,515200000.0
2006-09-18 10:52:00,1.41597,1.41603,1.41571,1.41575,396600002.0
2006-09-18 10:53:00,1.4157,1.41591,1.41567,1.41575,391700001.0
2006-09-18 10:54:00,1.41585,1.41609,1.41582,1.41607,551700003.0
2006-09-18 10:55:00,1.41613,1.41639,1.41608,1.41618,459400001.0
2006-09-18 10:56:00,1.41624,1.41662,1.41622,1.41648,506300000.0
2006-09-18 10:57:00,1.41676,1.41676,1.41647,1.41661,374500000.0
2006-09-18 10:58:00,1.41654,1.41655,1.41623,1.41636,438500000.0
2006-09-18 10:59:00,1.41604,1.41643,1.41596,1.41609,869200002.0
2006-09-18 11:00:00,1.41615,1.41624,1.41598,1.41623,522900001.0
2006-09-18 11:01:00,1.4163,1.41654,1.41625,1.41625,534200000.0
2006-09-18 11:02:00,1.41619,1.41647,1.41595,1.4162,472500000.0
2006-09-18 11:03:00,1.41635,1.41645,1.41618,1.41642,202000000.0
2006-09-18 11:04:00,1.4163,1.41652,1.41615,1.4164,590100000.0
2006-09-18 11:05:00,1.41636,1.41647,1.41602,1.4164,539000002.0
2006-09-18 11:06:00,1.41638,1.41652,1.41623,1.41645,633100002.0
2006-09-18 11:07:00,1.41656,1.41674,1.41638,1.41671,243800001.0
2006-09-18 11:08:00,1.4168,1.4168,1.41635,1.41646,306300001.0
2006-09-18 11:09:00,1.41641,1.41712,1.4164,1.41693,388100000.0
2006-09-18 11:10:00,1.41705,1.41738,1.41701,1.41719,507200001.0
2006-09-18 11:11:00,1.41692,1.41719,1.41656,1.41674,586600002.0
2006-09-18 11:12:00,1.41665,1.41692,1.41654,1.41679,516300000.0
2006-09-18 11:13:00,1.41692,1.41692,1.41644,1.41678,358600001.0
2006-09-18 11:14:00,1.41672,1.41687,1.41656,1.41671,482900002.0
2006-09-18 11:15:00,1.41686,1.41703,1.41669,1.41681,479400000.0
2006-09-18 11:16:00,1.41686,1.41686,1.41652,1.41673,447500000.0
2006-09-18 11:17:00,1.41669,1.41681,1.41653,1.41664,451600001.0
2006-09-18 11:18:00,1.41661,1.41681,1.41642,1.41656,368100001.0
2006-09-18 11:19:00,1.41649,1.41699,1.41642,1.41699,470500001.0
2006-09-18 11:20:00,1.41687,1.41707,1.41667,1.41696,574000002.0
2006-09-18 11:21:00,1.41729,1.41746,1.4171,1.41728,542300004.0
2006-09-18 11:22:00,1.41709,1.41751,1.41709,1.41737,629000002.0
2006-09-18 11:23:00,1.41733,1.41748,1.41704,1.41718,501500002.0
2006-09-18 11:24:00,1.4172,1.41757,1.41705,1.41705,421500000.0
2006-09-18 11:25:00,1.41715,1.41731,1.41696,1.41703,395100000.0
2006-09-18 11:26:00,1.41688,1.41688,1.41665,1.41669,534400000.0
2006-09-18 11:27:00,1.41663,1.41677,1.41617,1.41637,632600004.0
2006-09-18 11:28:00,1.41662,1.41684,1.41645,1.41657,362600001.0
2006-09-18 11:29:00,1.41684,1.41705,1.41669,1.41685,499100003.0
2006-09-18 11:30:00,1.41693,1.417,1.41673,1.41678,451200001.0
2006-09-18 11:31:00,1.41682,1.41727,1.41682,1.41693,564700003.0
2006-09-18 11:32:00,1.4169,1.41703,1.41665,1.4168,448600002.0
2006-09-18 11:33:00,1.41673,1.41695,1.41673,1.41677,495400002.0
2006-09-18 11:34:00,1.41672,1.41678,1.41647,1.41654,680300002.0
2006-09-18 11:35:00,1.41674,1.41682,1.41651,1.41673,525700000.0
2006-09-18 11:36:00,1.41665,1.41666,1.41635,1.41648,455500001.0
2006-09-18 11:37:00,1.41668,1.41685,1.41659,1.41672,467400001.0
2006-09-18 11:38:00,1.41674,1.41677,1.41649,1.41656,589500003.0
2006-09-18 11:39:00,1.41663,1.41667,1.4163,1.41643,609800000.0
2006-09-18 11:40:00,1.41652,1.41652,1.41618,1.41646,723500000.0
2006-09-18 11:41:00,1.41646,1.41663,1.41622,1.41637,721500000.0
2006-09-18 11:42:00,1.41644,1.41658,1.41622,1.41634,583400000.0
2006-09-18 11:43:00,1.41621,1.41649,1.4162,1.41626,585200001.0
2006-09-18 11:44:00,1.41624,1.41648,1.41605,1.41606,601100003.0
2006-09-18 11:45:00,1.41615,1.41622,1.41583,1.41604,519300000.0
2006-09-18 11:46:00,1.41602,1.41629,1.41587,1.41629,478300000.0
2006-09-18 11:47:00,1.41628,1.41633,1.41596,1.41609,479100002.0
2006-09-18 11:48:00,1.41613,1.41634,1.41609,1.41626,584000003.0
2006-09-18 11:49:00,1.41643,1.41659,1.4163,1.4164,439800002.0
2006-09-18 11:50:00,1.4165,1.41662,1.41618,1.41654,334000000.0
2006-09-18 11:51:00,1.41668,1.41714,1.41657,1.41699,140700000.0
2006-09-18 11:52:00,1.41723,1.4174,1.41715,1.41726,241200000.0
2006-09-18 11:53:00,1.41723,1.41737,1.41712,1.41718,177300000.0
2006-09-18 11:54:00,1.41708,1.41725,1.41696,1.41703,378200000.0
2006-09-18 11:55:00,1.41706,1.41706,1.41681,1.41689,417700001.0
2006-09-18 11:56:00,1.41684,1.417,1.41669,1.41692,427700001.0
2006-09-18 11:57:00,1.41694,1.41704,1.41669,1.41689,489200001.0
2006-09-18 11:58:00,1.41693,1.41697,1.41668,1.41676,436800000.0
2006-09-18 11:59:00,1.41684,1.41708,1.41674,1.41679,400700001.0
2006-09-18 12:00:00,1.41682,1.41715,1.41674,1.41708,560300004.0
2006-09-18 12:01:00,1.4171,1.41736,1.41707,1.41716,531900000.0
2006-09-18 12:02:00,1.41693,1.41705,1.41678,1.41697,380200001.0
2006-09-18 12:03:00,1.417,1.41711,1.41672,1.41711,357000001.0
2006-09-18 12:04:00,1.41704,1.41714,1.41682,1.41691,388200002.0
2006-09-18 12:05:00,1.417,1.41747,1.417,1.417,329400000.0
2006-09-18 12:06:00,1.41685,1.41715,1.41665,1.41687,439800000.0
2006-09-18 12:07:00,1.41691,1.41721,1.41685,1.41714,362400001.0
2006-09-18 12:08:00,1.41708,1.4171,1.41674,1.41676,493700001.0
2006-09-18 12:09:00,1.41674,1.41675,1.41648,1.4166,416600001.0
2006-09-18 12:10:00,1.41659,1.41675,1.41643,1.41654,327900000.0
2006-09-18 12:11:00,1.41656,1.41675,1.41647,1.41658,217700000.0
2006-09-18 12:12:00,1.41657,1.41678,1.41652,1.41665,253900000.0
2006-09-18 12:13:00,1.41654,1.4167,1.41639,1.41668,556500000.0
2006-09-18 12:14:00,1.41682,1.41706,1.41671,1.41693,581100003.0
2006-09-18 12:15:00,1.41694,1.4171,1.41689,1.4171,289900000.0
2006-09-18 12:16:00,1.41679,1.41692,1.41648,1.41673,418700000.0
2006-09-18 12:17:00,1.41681,1.41685,1.41666,1.41676,201400000.0
2006-09-18 12:18:00,1.41675,1.41677,1.41643,1.41676,305000000.0
2006-09-18 12:19:00,1.4169,1.41701,1.41676,1.41688,447800000.0
2006-09-18 12:20:00,1.41687,1.41697,1.41664,1.41688,441400000.0
2006-09-18 12:21:00,1.41691,1.41705,1.41683,1.4169,416900001.0
2006-09-18 12:22:00,1.41696,1.41708,1.41688,1.41693,347800002.0
2006-09-18 12:23:00,1.417,1.417,1.41672,1.41684,414300000.0
2006-09-18 12:24:00,1.41667,1.41692,1.41662,1.41667,632900002.0
2006-09-18 12:25:00,1.41692,1.41723,1.41685,1.41703,400400000.0
2006-09-18 12:26:00,1.41708,1.41732,1.41704,1.41711,423100000.0
2006-09-18 12:27:00,1.41718,1.41741,1.41707,1.41722,418600001.0
2006-09-18 12:28:00,1.41727,1.41753,1.41713,1.41725,533500000.0
2006-09-18 12:29:00,1.41713,1.41724,1.41693,1.41697,661700001.0
2006-09-18 12:30:00,1.41692,1.41707,1.41679,1.417,583100000.0
2006-09-18 12:31:00,1.41713,1.41747,1.41699,1.41699,669200002.0
2006-09-18 12:32:00,1.41695,1.41743,1.41694,1.41714,675200002.0
2006-09-18 12:33:00,1.41723,1.41726,1.41704,1.41714,56400000.0
2006-09-18 12:34:00,1.41703,1.41726,1.41689,1.41703,557300000.0
2006-09-18 12:35:00,1.41715,1.41715,1.41681,1.41707,614600000.0
2006-09-18 12:36:00,1.41711,1.41725,1.41702,1.41715,411700000.0
2006-09-18 12:37:00,1.41704,1.41722,1.41698,1.41707,542100001.0
2006-09-18 12:38:00,1.41704,1.41737,1.417,1.41722,648700002.0
2006-09-18 12:39:00,1.41721,1.41734,1.41703,1.41724,477800001.0
2006-09-18 12:40:00,1.41728,1.41731,1.41697,1.41719,516800001.0
2006-09-18 12:41:00,1.41712,1.41722,1.41699,1.41699,245300000.0
2006-09-18 12:42:00,1.41708,1.41732,1.41703,1.41713,381000000.0
2006-09-18 12:43:00,1.41702,1.41718,1.41691,1.41694,438200000.0
2006-09-18 12:44:00,1.41696,1.41717,1.41686,1.41704,398000000.0
2006-09-18 12:45:00,1.41709,1.41709,1.41665,1.41702,397000000.0
2006-09-18 12:46:00,1.41705,1.41722,1.41701,1.41722,441400003.0
2006-09-18 12:47:00,1.41715,1.41728,1.41705,1.41715,374500000.0
2006-09-18 12:48:00,1.41719,1.41743,1.41713,1.41735,530900002.0
2006-09-18 12:49:00,1.41755,1.41763,1.41734,1.41739,505500002.0
2006-09-18 12:50:00,1.41843,1.42039,1.41843,1.41929,614100003.0
2006-09-18 12:51:00,1.41909,1.41929,1.4187,1.41877,369500000.0
2006-09-18 12:52:00,1.41851,1.41861,1.41827,1.41844,325600000.0
2006-09-18 12:53:00,1.41845,1.41854,1.41819,1.41843,292400000.0
2006-09-18 12:54:00,1.41835,1.41844,1.41814,1.41824,448600000.0
2006-09-18 12:55:00,1.4183,1.41861,1.41827,1.41831,422100001.0
2006-09-18 12:56:00,1.4183,1.41835,1.41806,1.41821,415800000.0
2006-09-18 12:57:00,1.41823,1.41823,1.41771,1.41783,517100003.0
2006-09-18 12:58:00,1.41777,1.41777,1.41758,1.41766,363900004.0
2006-09-18 12:59:00,1.41771,1.41821,1.41754,1.41792,699700001.0
2006-09-18 13:00:00,1.41807,1.41807,1.4175,1.41763,239700002.0
2006-09-18 13:01:00,1.41756,1.41792,1.41732,1.41784,304800000.0
2006-09-18 13:02:00,1.41782,1.41814,1.41782,1.41782,379500000.0
2006-09-18 13:03:00,1.41788,1.41792,1.41762,1.41787,482800002.0
2006-09-18 13:04:00,1.41785,1.41808,1.41782,1.41782,231200000.0
2006-09-18 13:05:00,1.41788,1.41804,1.41788,1.41792,109300000.0
2006-09-18 13:06:00,1.41803,1.41814,1.41781,1.41804,374000000.0
2006-09-18 13:07:00,1.41789,1.4181,1.41785,1.41798,285200000.0
2006-09-18 13:08:00,1.41799,1.41799,1.41768,1.41782,153600000.0
2006-09-18 13:09:00,1.41786,1.41795,1.4175,1.4175,332300001.0
2006-09-18 13:10:00,1.41749,1.41756,1.41734,1.41749,141200001.0
2006-09-18 13:11:00,1.41758,1.4181,1.41736,1.41794,417600001.0
2006-09-18 13:12:00,1.41807,1.41811,1.41793,1.41799,285800000.0
2006-09-18 13:13:00,1.41806,1.41806,1.41789,1.418,288700000.0
2006-09-18 13:14:00,1.41791,1.41791,1.41757,1.41757,357600001.0
2006-09-18 13:15:00,1.41752,1.41765,1.41718,1.41758,426800000.0
2006-09-18 13:16:00,1.41763,1.4177,1.41751,1.41751,138400000.0
2006-09-18 13:17:00,1.41772,1.41772,1.41748,1.41753,128100000.0
2006-09-18 13:18:00,1.4175,1.41784,1.41746,1.41784,347100000.0
2006-09-18 13:19:00,1.41763,1.41779,1.41741,1.41766,293500000.0
2006-09-18 13:20:00,1.41759,1.4177,1.41727,1.41741,227900003.0
2006-09-18 13:21:00,1.41757,1.41781,1.41757,1.41776,177400000.0
2006-09-18 13:22:00,1.41777,1.41786,1.41765,1.41786,248500001.0
2006-09-18 13:23:00,1.41793,1.41833,1.41793,1.41814,250900001.0
2006-09-18 13:24:00,1.41823,1.41823,1.41794,1.41802,249600000.0
2006-09-18 13:25:00,1.41801,1.41822,1.41783,1.41815,140600000.0
2006-09-18 13:26:00,1.41821,1.41834,1.41809,1.41809,191900000.0
2006-09-18 13:27:00,1.41803,1.41833,1.41803,1.41814,314700001.0
2006-09-18 13:28:00,1.41824,1.4184,1.41805,1.41839,527700003.0
2006-09-18 13:29:00,1.41816,1.4183,1.41783,1.4182,588600001.0
2006-09-18 13:30:00,1.4184,1.41871,1.41823,1.41841,573100002.0
2006-09-18 13:31:00,1.41822,1.41838,1.41799,1.41822,528800002.0
2006-09-18 13:32:00,1.41827,1.41842,1.41825,1.4184,230700000.0
2006-09-18 13:33:00,1.41834,1.41855,1.41816,1.41816,407800001.0
2006-09-18 13:34:00,1.41807,1.41809,1.41771,1.41779,310700000.0
2006-09-18 13:35:00,1.41791,1.41817,1.41753,1.41817,357200003.0
2006-09-18 13:36:00,1.41865,1.41871,1.41841,1.41865,438000001.0
2006-09-18 13:37:00,1.41859,1.41885,1.41859,1.41872,490700002.0
2006-09-18 13:38:00,1.41858,1.41921,1.41858,1.41906,438300002.0
2006-09-18 13:39:00,1.41893,1.4191,1.41885,1.41892,304200000.0
2006-09-18 13:40:00,1.41887,1.41933,1.41887,1.41909,424700002.0
2006-09-18 13:41:00,1.41918,1.41918,1.41879,1.41883,212700000.0
2006-09-18 13:42:00,1.4189,1.41938,1.4189,1.41938,162800001.0
2006-09-18 13:43:00,1.41942,1.41942,1.41918,1.41923,128600000.0
2006-09-18 13:44:00,1.41936,1.41966,1.41935,1.41948,254600001.0
2006-09-18 13:45:00,1.41942,1.41951,1.41901,1.41904,457300000.0
2006-09-18 13:46:00,1.41923,1.41972,1.41923,1.4197,451100000.0
2006-09-18 13:47:00,1.41967,1.41982,1.41941,1.41947,523600001.0
2006-09-18 13:48:00,1.4195,1.4195,1.41934,1.41938,263100000.0
2006-09-18 13:49:00,1.41947,1.41959,1.41945,1.41948,191200000.0
2006-09-18 13:50:00,1.41944,1.41955,1.41922,1.41945,269900000.0
2006-09-18 13:51:00,1.41944,1.41973,1.4194,1.41945,233400001.0
2006-09-18 13:52:00,1.41923,1.41963,1.4192,1.41953,467400000.0
2006-09-18 13:53:00,1.41937,1.41961,1.41933,1.4195,492800001.0
2006-09-18 13:54:00,1.41929,1.41966,1.41926,1.41943,384800001.0
2006-09-18 13:55:00,1.41939,1.41956,1.41935,1.41947,333900000.0
2006-09-18 13:56:00,1.41943,1.41956,1.41923,1.41942,403800001.0
2006-09-18 13:57:00,1.41941,1.41959,1.41933,1.41949,275400001.0
2006-09-18 13:58:00,1.41948,1.41977,1.41944,1.41973,238100002.0
2006-09-18 13:59:00,1.41961,1.42002,1.41961,1.41984,431200002.0
2006-09-18 14:00:00,1.41971,1.41998,1.41965,1.41993,282400000.0
2006-09-18 14:01:00,1.42005,1.42023,1.42003,1.42016,360600000.0
2006-09-18 14:02:00,1.42015,1.42015,1.41993,1.41993,301500000.0
2006-09-18 14:03:00,1.41985,1.42004,1.41979,1.41982,404300001.0
2006-09-18 14:04:00,1.41986,1.42016,1.41978,1.41989,510000002.0
2006-09-18 14:05:00,1.41995,1.42013,1.41982,1.41992,341200001.0
2006-09-18 14:06:00,1.41998,1.41998,1.41958,1.41966,377700001.0
2006-09-18 14:07:00,1.41972,1.41979,1.41952,1.4196,357700001.0
2006-09-18 14:08:00,1.41961,1.4198,1.41943,1.41955,376700001.0
2006-09-18 14:09:00,1.41956,1.41995,1.41939,1.4197,181200002.0
2006-09-18 14:10:00,1.41984,1.42014,1.41941,1.4196,292600000.0
2006-09-18 14:11:00,1.41968,1.42009,1.41937,1.41995,144400000.0
2006-09-18 14:12:00,1.42004,1.42007,1.41981,1.41992,245100000.0
2006-09-18 14:13:00,1.42014,1.42027,1.42003,1.42021,149600000.0
2006-09-18 14:14:00,1.42001,1.42014,1.41979,1.41998,257700000.0
2006-09-18 14:15:00,1.42003,1.42019,1.41986,1.42,312700000.0
2006-09-18 14:16:00,1.4199,1.42005,1.41987,1.42002,162600000.0
2006-09-18 14:17:00,1.42005,1.42012,1.41979,1.41996,609100001.0
2006-09-18 14:18:00,1.41989,1.41989,1.4195,1.41986,349800000.0
2006-09-18 14:19:00,1.41984,1.42018,1.41984,1.42012,408500000.0
2006-09-18 14:20:00,1.42019,1.42042,1.42002,1.42042,211700000.0
2006-09-18 14:21:00,1.42042,1.42054,1.42026,1.42026,393500000.0
2006-09-18 14:22:00,1.42028,1.42056,1.42,1.42031,639300005.0
2006-09-18 14:23:00,1.42052,1.42052,1.42012,1.42021,132200000.0
2006-09-18 14:24:00,1.4201,1.4204,1.41996,1.42008,564300000.0
2006-09-18 14:25:00,1.42006,1.42028,1.41979,1.42005,565000000.0
2006-09-18 14:26:00,1.4199,1.41999,1.41966,1.41966,652900002.0
2006-09-18 14:27:00,1.41976,1.41991,1.41956,1.41978,362100000.0
2006-09-18 14:28:00,1.41964,1.41971,1.41923,1.41971,43000000.0
2006-09-18 14:29:00,1.41979,1.41986,1.41943,1.41967,48200000.0
2006-09-18 14:30:00,1.4198,1.4199,1.41892,1.41943,42500000.0
2006-09-18 14:31:00,1.41887,1.41934,1.41883,1.41894,32600000.0
2006-09-18 14:32:00,1.41913,1.41935,1.41902,1.41925,26000000.0
2006-09-18 14:33:00,1.4189,1.41924,1.41878,1.41898,33800000.0
2006-09-18 14:34:00,1.4191,1.41926,1.4191,1.41922,18000000.0
2006-09-18 14:35:00,1.4194,1.4194,1.41908,1.41917,24500000.0
2006-09-18 14:36:00,1.41934,1.41971,1.41921,1.41921,35400000.0
2006-09-18 14:37:00,1.41973,1.41983,1.41967,1.41983,41800001.0
2006-09-18 14:38:00,1.41983,1.41988,1.41944,1.41988,27000000.0
2006-09-18 14:39:00,1.41961,1.41977,1.41925,1.4196,22000000.0
2006-09-18 14:40:00,1.41963,1.41981,1.41963,1.4198,30400000.0
2006-09-18 14:41:00,1.4199,1.41995,1.41974,1.41991,42800000.0
2006-09-18 14:42:00,1.41951,1.41951,1.41894,1.41894,32600000.0
2006-09-18 14:43:00,1.4195,1.41975,1.4195,1.4195,39200000.0
2006-09-18 14:44:00,1.41964,1.42027,1.41962,1.42027,40000000.0
2006-09-18 14:45:00,1.42034,1.42063,1.42012,1.42036,44400000.0
2006-09-18 14:46:00,1.42086,1.42086,1.42052,1.4207,50900000.0
2006-09-18 14:47:00,1.42077,1.42084,1.42057,1.42082,25800000.0
2006-09-18 14:48:00,1.42064,1.42064,1.41988,1.42015,27600000.0
2006-09-18 14:49:00,1.42015,1.42021,1.42,1.42021,43000000.0
2006-09-18 14:50:00,1.42011,1.42035,1.42011,1.42035,42400000.0
2006-09-18 14:51:00,1.42034,1.42034,1.4201,1.42023,30600000.0
2006-09-18 14:52:00,1.42021,1.42056,1.42021,1.42056,25200000.0
2006-09-18 14:53:00,1.42021,1.42032,1.41979,1.41998,40500000.0
2006-09-18 14:54:00,1.42008,1.42012,1.41965,1.41968,40400000.0
2006-09-18 14:55:00,1.42007,1.42038,1.42007,1.42008,41400000.0
2006-09-18 14:56:00,1.4202,1.42045,1.42011,1.4204,42100000.0
2006-09-18 14:57:00,1.42023,1.42034,1.42003,1.42003,38500000.0
2006-09-18 14:58:00,1.41987,1.42015,1.41987,1.41992,52400000.0
2006-09-18 14:59:00,1.42015,1.42033,1.42013,1.42018,26200000.0
2006-09-18 15:00:00,1.41975,1.42217,1.41952,1.42107,59000000.0
2006-09-18 15:01:00,1.42149,1.42149,1.42033,1.42033,41200000.0
2006-09-18 15:02:00,1.42052,1.42062,1.42041,1.42054,33900000.0
2006-09-18 15:03:00,1.4203,1.42058,1.42018,1.42022,43000000.0
2006-09-18 15:04:00,1.42032,1.42068,1.42027,1.42068,26300000.0
2006-09-18 15:05:00,1.42042,1.42056,1.42015,1.42056,31800000.0
2006-09-18 15:06:00,1.42065,1.42065,1.42006,1.42034,38200000.0
2006-09-18 15:07:00,1.42047,1.42048,1.42006,1.42024,48800000.0
2006-09-18 15:08:00,1.42022,1.42043,1.41996,1.42038,39600000.0
2006-09-18 15:09:00,1.42044,1.42059,1.42012,1.42059,31600000.0
2006-09-18 15:10:00,1.42062,1.42069,1.42036,1.42036,41800000.0
2006-09-18 15:11:00,1.42029,1.42062,1.4202,1.42049,28400000.0
2006-09-18 15:12:00,1.42041,1.42066,1.42021,1.42027,35000000.0
2006-09-18 15:13:00,1.42044,1.42044,1.42011,1.42016,17000000.0
2006-09-18 15:14:00,1.42001,1.42038,1.42001,1.42005,35000000.0
2006-09-18 15:15:00,1.42022,1.42027,1.41971,1.42017,33400000.0
2006-09-18 15:16:00,1.42011,1.42021,1.42009,1.42021,32600000.0
2006-09-18 15:17:00,1.42038,1.42064,1.42033,1.42064,39200000.0
2006-09-18 15:18:00,1.42062,1.42084,1.42041,1.42074,40000000.0
2006-09-18 15:19:00,1.42058,1.42065,1.42037,1.42037,32700000.0
2006-09-18 15:20:00,1.42043,1.42056,1.42035,1.42042,37800000.0
2006-09-18 15:21:00,1.42029,1.4205,1.42012,1.4205,29000000.0
2006-09-18 15:22:00,1.42032,1.42039,1.42002,1.4203,37400000.0
2006-09-18 15:23:00,1.42036,1.42044,1.42009,1.42037,23800000.0
2006-09-18 15:24:00,1.4204,1.4204,1.42009,1.42022,46200000.0
2006-09-18 15:25:00,1.42,1.42027,1.4198,1.42001,30400000.0
2006-09-18 15:26:00,1.41967,1.42006,1.41953,1.42006,31300000.0
2006-09-18 15:27:00,1.42013,1.42028,1.4198,1.41989,46900001.0
2006-09-18 15:28:00,1.41971,1.41986,1.41964,1.41977,33400000.0
2006-09-18 15:29:00,1.41992,1.42005,1.4198,1.41983,44800000.0
2006-09-18 15:30:00,1.41994,1.41994,1.41964,1.41993,33100000.0
2006-09-18 15:31:00,1.41997,1.41997,1.41984,1.41993,42800001.0
2006-09-18 15:32:00,1.41989,1.41994,1.41972,1.41994,33800000.0
2006-09-18 15:33:00,1.4198,1.41983,1.41947,1.41983,40800000.0
2006-09-18 15:34:00,1.41978,1.4201,1.41978,1.41986,41900000.0
2006-09-18 15:35:00,1.42,1.42044,1.42,1.42006,33000000.0
2006-09-18 15:36:00,1.42048,1.4207,1.42042,1.42044,57600001.0
2006-09-18 15:37:00,1.42039,1.42053,1.42026,1.42046,31600000.0
2006-09-18 15:38:00,1.42034,1.42034,1.41979,1.41994,32600000.0
2006-09-18 15:39:00,1.41991,1.41991,1.4196,1.4196,29000000.0
2006-09-18 15:40:00,1.41956,1.41956,1.41903,1.41905,35200000.0
2006-09-18 15:41:00,1.41925,1.41927,1.41889,1.41924,31600000.0
2006-09-18 15:42:00,1.4193,1.41941,1.41913,1.41937,20800000.0
2006-09-18 15:43:00,1.41943,1.41971,1.41932,1.41955,42200000.0
2006-09-18 15:44:00,1.41956,1.4196,1.41913,1.41939,25600000.0
2006-09-18 15:45:00,1.41926,1.41936,1.41898,1.41921,53000000.0
2006-09-18 15:46:00,1.41921,1.41923,1.41898,1.41898,52400000.0
2006-09-18 15:47:00,1.4188,1.41909,1.41849,1.41855,51800000.0
2006-09-18 15:48:00,1.41848,1.41874,1.41844,1.41855,34600000.0
2006-09-18 15:49:00,1.41859,1.41901,1.41859,1.41901,48200000.0
2006-09-18 15:50:00,1.41886,1.41901,1.41883,1.41887,28200000.0
2006-09-18 15:51:00,1.41873,1.41888,1.41862,1.41884,35200000.0
2006-09-18 15:52:00,1.41871,1.41871,1.41839,1.41844,42400000.0
2006-09-18 15:53:00,1.41838,1.41838,1.4179,1.41799,54600000.0
2006-09-18 15:54:00,1.41811,1.41834,1.41811,1.41821,31000000.0
2006-09-18 15:55:00,1.41849,1.41894,1.41849,1.41881,77900000.0
2006-09-18 15:56:00,1.41905,1.41927,1.41874,1.41918,31400000.0
2006-09-18 15:57:00,1.41922,1.41937,1.4191,1.4191,36400000.0
2006-09-18 15:58:00,1.41916,1.41916,1.41875,1.41877,28100000.0
2006-09-18 15:59:00,1.41864,1.41898,1.41858,1.41877,31800000.0
2006-09-18 16:00:00,1.41894,1.41907,1.41858,1.41858,43400001.0
2006-09-18 16:01:00,1.41841,1.41855,1.41778,1.41778,30200000.0
2006-09-18 16:02:00,1.41754,1.41806,1.41736,1.41806,29200000.0
2006-09-18 16:03:00,1.41793,1.41798,1.41769,1.41769,59600001.0
2006-09-18 16:04:00,1.41763,1.41794,1.41756,1.41773,34800000.0
2006-09-18 16:05:00,1.41766,1.41773,1.41745,1.41754,38000000.0
2006-09-18 16:06:00,1.41712,1.41722,1.41656,1.41656,24200000.0
2006-09-18 16:07:00,1.4166,1.41687,1.4166,1.41668,50600000.0
2006-09-18 16:08:00,1.41679,1.41679,1.41652,1.41652,30200000.0
2006-09-18 16:09:00,1.41603,1.41686,1.41603,1.41681,42600000.0
2006-09-18 16:10:00,1.41698,1.41716,1.41679,1.41707,47500001.0
2006-09-18 16:11:00,1.4166,1.4166,1.41608,1.41631,35400000.0
2006-09-18 16:12:00,1.4162,1.41654,1.4162,1.41645,43400000.0
2006-09-18 16:13:00,1.4165,1.41663,1.41631,1.41636,43900000.0
2006-09-18 16:14:00,1.41622,1.41697,1.41616,1.41697,46800000.0
2006-09-18 16:15:00,1.41673,1.41689,1.41671,1.41688,30800000.0
2006-09-18 16:16:00,1.41664,1.41687,1.41646,1.41646,42300000.0
2006-09-18 16:17:00,1.41593,1.41593,1.41523,1.41534,23200000.0
2006-09-18 16:18:00,1.41554,1.41573,1.4152,1.41549,35900000.0
2006-09-18 16:19:00,1.41579,1.41584,1.41553,1.41564,24400000.0
2006-09-18 16:20:00,1.41527,1.4153,1.41479,1.41479,38800000.0
2006-09-18 16:21:00,1.41463,1.41468,1.41428,1.4146,49600000.0
2006-09-18 16:22:00,1.41475,1.41498,1.41465,1.41478,33000000.0
2006-09-18 16:23:00,1.41505,1.41558,1.41505,1.41558,36300000.0
2006-09-18 16:24:00,1.41559,1.41583,1.41557,1.41569,28800000.0
2006-09-18 16:25:00,1.41575,1.41593,1.41518,1.41568,44000000.0
2006-09-18 16:26:00,1.41585,1.41588,1.41562,1.41574,65200001.0
2006-09-18 16:27:00,1.41571,1.41606,1.41542,1.41542,29400000.0
2006-09-18 16:28:00,1.41566,1.41604,1.41565,1.41601,39200000.0
2006-09-18 16:29:00,1.41625,1.41639,1.41619,1.41623,31800000.0
2006-09-18 16:30:00,1.41602,1.41602,1.41562,1.41564,37400000.0
2006-09-18 16:31:00,1.41584,1.41613,1.41577,1.41591,60100000.0
2006-09-18 16:32:00,1.4161,1.4161,1.41559,1.41598,28200000.0
2006-09-18 16:33:00,1.41599,1.41614,1.41579,1.416,43300000.0
2006-09-18 16:34:00,1.41614,1.41619,1.41582,1.41619,47600000.0
2006-09-18 16:35:00,1.41591,1.41593,1.41572,1.41591,28200000.0
2006-09-18 16:36:00,1.41569,1.4158,1.41533,1.41564,24200000.0
2006-09-18 16:37:00,1.41585,1.41611,1.41575,1.416,60300000.0
2006-09-18 16:38:00,1.41606,1.41633,1.41606,1.41624,31000000.0
2006-09-18 16:39:00,1.41641,1.41641,1.4163,1.4164,43600001.0
2006-09-18 16:40:00,1.41621,1.41647,1.41621,1.4163,40000000.0
2006-09-18 16:41:00,1.41572,1.41645,1.41572,1.41635,32900000.0
2006-09-18 16:42:00,1.41639,1.41659,1.41634,1.41638,30400000.0
2006-09-18 16:43:00,1.41641,1.41646,1.41613,1.41646,59000001.0
2006-09-18 16:44:00,1.41648,1.41704,1.41625,1.41704,24000000.0
2006-09-18 16:45:00,1.41685,1.41706,1.4168,1.4168,25200000.0
2006-09-18 16:46:00,1.41688,1.41688,1.41661,1.41674,57500000.0
2006-09-18 16:47:00,1.41702,1.41712,1.41677,1.41686,67800002.0
2006-09-18 16:48:00,1.41711,1.41711,1.41665,1.41691,34400001.0
2006-09-18 16:49:00,1.417,1.41714,1.41682,1.41713,51900000.0
2006-09-18 16:50:00,1.41709,1.41728,1.41709,1.41716,55600001.0
2006-09-18 16:51:00,1.41722,1.41728,1.41703,1.41722,48800000.0
2006-09-18 16:52:00,1.41722,1.41731,1.4171,1.41718,36200000.0
2006-09-18 16:53:00,1.41718,1.41726,1.417,1.41726,42400000.0
2006-09-18 16:54:00,1.41723,1.41729,1.41711,1.41725,40000000.0
2006-09-18 16:55:00,1.41726,1.4173,1.41702,1.41729,30400000.0
2006-09-18 16:56:00,1.4175,1.41783,1.41741,1.4177,29600000.0
2006-09-18 16:57:00,1.41786,1.41814,1.41774,1.41813,44300000.0
2006-09-18 16:58:00,1.41796,1.41796,1.41735,1.41741,32000000.0
2006-09-18 16:59:00,1.41749,1.4176,1.4173,1.41755,31800000.0
2006-09-18 17:00:00,1.41707,1.41768,1.41707,1.41734,46700000.0
2006-09-18 17:01:00,1.4174,1.41778,1.41739,1.4177,49400000.0
2006-09-18 17:02:00,1.41752,1.41774,1.41737,1.41774,32000000.0
2006-09-18 17:03:00,1.41788,1.41811,1.41772,1.41811,43000000.0
2006-09-18 17:04:00,1.41825,1.41825,1.41789,1.418,22400000.0
2006-09-18 17:05:00,1.41781,1.4181,1.41765,1.4181,15400000.0
2006-09-18 17:06:00,1.41809,1.41809,1.41779,1.41796,26000000.0
2006-09-18 17:07:00,1.41787,1.418,1.4175,1.4175,58300001.0
2006-09-18 17:08:00,1.41734,1.41759,1.41721,1.4174,50200001.0
2006-09-18 17:09:00,1.41743,1.41743,1.417,1.41724,45000000.0
2006-09-18 17:10:00,1.41705,1.41716,1.41696,1.41696,25200000.0
2006-09-18 17:11:00,1.41697,1.41708,1.41686,1.41696,34600000.0
2006-09-18 17:12:00,1.41689,1.41693,1.41682,1.41682,25800000.0
2006-09-18 17:13:00,1.4164,1.41671,1.41634,1.4167,30400000.0
2006-09-18 17:14:00,1.41638,1.41691,1.41637,1.41637,63100000.0
2006-09-18 17:15:00,1.41659,1.41659,1.41636,1.41636,36200000.0
2006-09-18 17:16:00,1.41636,1.4165,1.41621,1.41629,42300000.0
2006-09-18 17:17:00,1.41666,1.41688,1.41637,1.41678,44600000.0
2006-09-18 17:18:00,1.41692,1.41692,1.41653,1.41682,49800000.0
2006-09-18 17:19:00,1.41685,1.41722,1.41681,1.41722,33200000.0
2006-09-18 17:20:00,1.4171,1.4171,1.41672,1.41684,37600000.0
2006-09-18 17:21:00,1.41709,1.41709,1.41648,1.41691,79100000.0
2006-09-18 17:22:00,1.41674,1.41697,1.41674,1.41684,44200000.0
2006-09-18 17:23:00,1.41634,1.41699,1.41634,1.41699,43400000.0
2006-09-18 17:24:00,1.41702,1.41704,1.41682,1.41698,35000000.0
2006-09-18 17:25:00,1.41692,1.41722,1.41692,1.41707,42000000.0
2006-09-18 17:26:00,1.41689,1.41689,1.41649,1.4166,59900000.0
2006-09-18 17:27:00,1.41677,1.41685,1.41649,1.41662,26200000.0
2006-09-18 17:28:00,1.417,1.41701,1.41668,1.41668,26600000.0
2006-09-18 17:29:00,1.41675,1.41706,1.41654,1.41706,64500000.0
2006-09-18 17:30:00,1.41707,1.41709,1.41666,1.41709,66400001.0
2006-09-18 17:31:00,1.41714,1.4172,1.41704,1.41707,35400000.0
2006-09-18 17:32:00,1.41689,1.4172,1.41689,1.417,19600000.0
2006-09-18 17:33:00,1.41688,1.41688,1.41669,1.4167,51700000.0
2006-09-18 17:34:00,1.41668,1.41681,1.41655,1.41676,47200000.0
2006-09-18 17:35:00,1.41663,1.41667,1.4165,1.41667,26500000.0
2006-09-18 17:36:00,1.41672,1.41682,1.41645,1.41645,39600000.0
2006-09-18 17:37:00,1.41643,1.41655,1.41597,1.41652,43600000.0
2006-09-18 17:38:00,1.41606,1.41624,1.4156,1.4156,30000000.0
2006-09-18 17:39:00,1.41571,1.41608,1.41566,1.41608,29600000.0
2006-09-18 17:40:00,1.41583,1.41605,1.41583,1.41586,28100000.0
2006-09-18 17:41:00,1.41593,1.41599,1.4158,1.41584,48400001.0
2006-09-18 17:42:00,1.4159,1.41594,1.41546,1.41592,45000000.0
2006-09-18 17:43:00,1.41597,1.41602,1.41569,1.41602,46300001.0
2006-09-18 17:44:00,1.41594,1.41594,1.41567,1.41567,45000000.0
2006-09-18 17:45:00,1.41587,1.41588,1.4157,1.41582,52900000.0
2006-09-18 17:46:00,1.41587,1.41606,1.41582,1.41597,55600001.0
2006-09-18 17:47:00,1.41584,1.41601,1.41578,1.41578,30600000.0
2006-09-18 17:48:00,1.41573,1.41577,1.41537,1.41576,40600000.0
2006-09-18 17:49:00,1.41565,1.41565,1.41515,1.41552,36600000.0
2006-09-18 17:50:00,1.41555,1.41555,1.41538,1.41554,22400000.0
2006-09-18 17:51:00,1.41549,1.41569,1.41538,1.4154,25800000.0
2006-09-18 17:52:00,1.4155,1.41563,1.41541,1.41553,29400000.0
2006-09-18 17:53:00,1.41555,1.41585,1.41555,1.41576,32200000.0
2006-09-18 17:54:00,1.41557,1.41592,1.41522,1.41562,65900001.0
2006-09-18 17:55:00,1.4154,1.4154,1.41472,1.41535,39800000.0
2006-09-18 17:56:00,1.41499,1.41535,1.41499,1.41516,22000000.0
2006-09-18 17:57:00,1.41502,1.41524,1.41479,1.41507,51800000.0
2006-09-18 17:58:00,1.41513,1.41513,1.4149,1.41511,43300000.0
2006-09-18 17:59:00,1.41481,1.41503,1.41442,1.41494,56300000.0
2006-09-18 18:00:00,1.41521,1.41554,1.41507,1.41513,44400000.0
2006-09-18 18:01:00,1.41513,1.41513,1.41474,1.415,40800000.0
2006-09-18 18:02:00,1.41518,1.41532,1.41518,1.41532,56300000.0
2006-09-18 18:03:00,1.41523,1.4156,1.41523,1.41534,27800000.0
2006-09-18 18:04:00,1.41574,1.41578,1.41554,1.41554,54400000.0
2006-09-18 18:05:00,1.41576,1.41595,1.41574,1.41579,43500000.0
2006-09-18 18:06:00,1.41569,1.41598,1.41563,1.41563,70100000.0
2006-09-18 18:07:00,1.4157,1.41578,1.41544,1.41578,48800000.0
2006-09-18 18:08:00,1.41585,1.41619,1.41585,1.41595,60800000.0
2006-09-18 18:09:00,1.41585,1.41603,1.41579,1.41582,43400000.0
2006-09-18 18:10:00,1.41577,1.41592,1.41564,1.41577,32400001.0
2006-09-18 18:11:00,1.41587,1.41596,1.41568,1.41582,49900000.0
2006-09-18 18:12:00,1.41574,1.41582,1.41556,1.41556,38000000.0
2006-09-18 18:13:00,1.4156,1.4157,1.41541,1.41561,34200000.0
2006-09-18 18:14:00,1.41516,1.41603,1.41516,1.41583,36700000.0
2006-09-18 18:15:00,1.41555,1.41574,1.4155,1.41571,35400000.0
2006-09-18 18:16:00,1.41577,1.41577,1.41558,1.41558,37800000.0
2006-09-18 18:17:00,1.41574,1.41589,1.41569,1.41572,69400000.0
2006-09-18 18:18:00,1.41583,1.41613,1.41577,1.41611,37000000.0
2006-09-18 18:19:00,1.41647,1.41647,1.41615,1.41628,35000000.0
2006-09-18 18:20:00,1.41622,1.4163,1.41596,1.41606,47200000.0
2006-09-18 18:21:00,1.41613,1.41624,1.416,1.41611,39800000.0
2006-09-18 18:22:00,1.41619,1.41634,1.41618,1.41629,51800000.0
2006-09-18 18:23:00,1.41636,1.41656,1.41621,1.41621,40200000.0
2006-09-18 18:24:00,1.41611,1.41611,1.41587,1.41591,32400000.0
2006-09-18 18:25:00,1.41611,1.41621,1.41593,1.41606,22200000.0
2006-09-18 18:26:00,1.41621,1.41621,1.41606,1.41612,38600000.0
2006-09-18 18:27:00,1.41598,1.41637,1.41581,1.41636,54700001.0
2006-09-18 18:28:00,1.41617,1.41629,1.41597,1.41597,26800000.0
2006-09-18 18:29:00,1.41599,1.4164,1.41595,1.41631,32800000.0
2006-09-18 18:30:00,1.4164,1.41646,1.41628,1.41642,45800000.0
2006-09-18 18:31:00,1.41662,1.41673,1.4165,1.41664,24400000.0
2006-09-18 18:32:00,1.41665,1.41687,1.4165,1.41687,23800000.0
2006-09-18 18:33:00,1.41692,1.41695,1.41667,1.41672,49300000.0
2006-09-18 18:34:00,1.41674,1.41688,1.41665,1.41676,37600000.0
2006-09-18 18:35:00,1.41673,1.41673,1.41629,1.41668,43200000.0
2006-09-18 18:36:00,1.41653,1.4167,1.41651,1.41658,47300000.0
2006-09-18 18:37:00,1.41668,1.41671,1.4165,1.41663,19400000.0
2006-09-18 18:38:00,1.4165,1.41689,1.41645,1.41685,30900000.0
2006-09-18 18:39:00,1.41663,1.41694,1.41663,1.41673,22200000.0
2006-09-18 18:40:00,1.4166,1.41685,1.4166,1.41678,43400001.0
2006-09-18 18:41:00,1.417,1.41725,1.417,1.41721,36800000.0
2006-09-18 18:42:00,1.41701,1.41715,1.4168,1.41715,56800000.0
2006-09-18 18:43:00,1.41716,1.41737,1.417,1.41709,37500000.0
2006-09-18 18:44:00,1.41714,1.41716,1.41701,1.41701,39600000.0
2006-09-18 18:45:00,1.41698,1.4171,1.41693,1.41693,25600000.0
2006-09-18 18:46:00,1.41707,1.41707,1.41664,1.41664,22200000.0
2006-09-18 18:47:00,1.41693,1.41693,1.41671,1.41673,29900000.0
2006-09-18 18:48:00,1.41681,1.41739,1.41681,1.41697,34000000.0
2006-09-18 18:49:00,1.41692,1.41701,1.41683,1.41693,25600000.0
2006-09-18 18:50:00,1.41694,1.41717,1.41677,1.41709,42600000.0
2006-09-18 18:51:00,1.417,1.417,1.41666,1.41666,44400000.0
2006-09-18 18:52:00,1.41646,1.41676,1.41646,1.41656,46100000.0
2006-09-18 18:53:00,1.41683,1.41698,1.41683,1.41683,28000000.0
2006-09-18 18:54:00,1.41705,1.41718,1.41685,1.41717,37700000.0
2006-09-18 18:55:00,1.41686,1.41705,1.41686,1.41697,27600000.0
2006-09-18 18:56:00,1.41687,1.41743,1.41687,1.41688,37000000.0
2006-09-18 18:57:00,1.41731,1.41739,1.4173,1.41739,31800000.0
2006-09-18 18:58:00,1.41748,1.41761,1.41743,1.41755,35000000.0
2006-09-18 18:59:00,1.41767,1.41774,1.41737,1.41766,45600001.0
2006-09-18 19:00:00,1.41761,1.41761,1.41697,1.41728,52600001.0
2006-09-18 19:01:00,1.41737,1.41737,1.41699,1.41702,50800000.0
2006-09-18 19:02:00,1.41696,1.41723,1.41682,1.41723,27800000.0
2006-09-18 19:03:00,1.41705,1.41725,1.41691,1.41725,36400000.0
2006-09-18 19:04:00,1.41744,1.41748,1.41716,1.41735,38700000.0
2006-09-18 19:05:00,1.41742,1.41757,1.4173,1.41735,46100000.0
2006-09-18 19:06:00,1.41745,1.41745,1.41732,1.41737,30800000.0
2006-09-18 19:07:00,1.41726,1.41738,1.41713,1.41734,41000000.0
2006-09-18 19:08:00,1.41695,1.41735,1.41695,1.41725,40900000.0
2006-09-18 19:09:00,1.41732,1.41741,1.41722,1.41731,26600000.0
2006-09-18 19:10:00,1.41731,1.41748,1.41699,1.41699,46200000.0
2006-09-18 19:11:00,1.41727,1.41736,1.41718,1.41723,33900000.0
2006-09-18 19:12:00,1.417,1.41731,1.417,1.41718,22200000.0
2006-09-18 19:13:00,1.41713,1.41728,1.41708,1.41721,49400000.0
2006-09-18 19:14:00,1.41698,1.41716,1.41681,1.41708,51600001.0
2006-09-18 19:15:00,1.41695,1.41716,1.41679,1.41716,22000000.0
2006-09-18 19:16:00,1.41691,1.41711,1.41691,1.41703,32600000.0
2006-09-18 19:17:00,1.41704,1.41728,1.41692,1.41714,51800000.0
2006-09-18 19:18:00,1.41725,1.41728,1.41703,1.41714,40600000.0
2006-09-18 19:19:00,1.41733,1.4174,1.41696,1.41725,24600000.0
2006-09-18 19:20:00,1.41733,1.41743,1.41708,1.41733,44200000.0
2006-09-18 19:21:00,1.41718,1.41743,1.41718,1.41731,37800000.0
2006-09-18 19:22:00,1.41738,1.41746,1.41723,1.41736,53000002.0
2006-09-18 19:23:00,1.41717,1.41747,1.41694,1.41739,52400000.0
2006-09-18 19:24:00,1.41731,1.41734,1.41714,1.41729,48000000.0
2006-09-18 19:25:00,1.41738,1.41738,1.41717,1.41738,35700000.0
2006-09-18 19:26:00,1.4172,1.41746,1.41703,1.41732,32800000.0
2006-09-18 19:27:00,1.41714,1.41738,1.41689,1.41738,37000000.0
2006-09-18 19:28:00,1.41728,1.41742,1.41709,1.41719,30400000.0
2006-09-18 19:29:00,1.41706,1.41719,1.41676,1.41718,76100000.0
2006-09-18 19:30:00,1.41728,1.41731,1.41718,1.41718,57600000.0
2006-09-18 19:31:00,1.41722,1.41726,1.41711,1.41726,47400000.0
2006-09-18 19:32:00,1.41717,1.41727,1.41703,1.41703,46200000.0
2006-09-18 19:33:00,1.41715,1.41716,1.41692,1.41702,47800001.0
2006-09-18 19:34:00,1.41701,1.41732,1.41701,1.4171,41100000.0
2006-09-18 19:35:00,1.417,1.41706,1.41659,1.41702,29200000.0
2006-09-18 19:36:00,1.41686,1.41713,1.41686,1.41689,16600000.0
2006-09-18 19:37:00,1.41685,1.41702,1.41649,1.41649,40900000.0
2006-09-18 19:38:00,1.41646,1.41683,1.41646,1.41654,21000000.0
2006-09-18 19:39:00,1.41674,1.41681,1.41659,1.41679,50900000.0
2006-09-18 19:40:00,1.41651,1.4168,1.41642,1.41661,53900000.0
2006-09-18 19:41:00,1.41656,1.41663,1.41639,1.41663,42200000.0
2006-09-18 19:42:00,1.4165,1.41672,1.41633,1.41672,33800000.0
2006-09-18 19:43:00,1.41664,1.41664,1.41624,1.41641,27600000.0
2006-09-18 19:44:00,1.41637,1.4166,1.41637,1.41651,81400002.0
2006-09-18 19:45:00,1.41632,1.41641,1.41624,1.41639,56100000.0
2006-09-18 19:46:00,1.41643,1.41682,1.41631,1.41631,62100000.0
2006-09-18 19:47:00,1.41655,1.4168,1.41652,1.4167,28800000.0
2006-09-18 19:48:00,1.41679,1.41679,1.4167,1.4167,31200000.0
2006-09-18 19:49:00,1.4166,1.41681,1.4166,1.4168,32400000.0
2006-09-18 19:50:00,1.41711,1.41711,1.41687,1.41703,67400000.0
2006-09-18 19:51:00,1.41676,1.41699,1.41676,1.41692,46400000.0
2006-09-18 19:52:00,1.41688,1.41704,1.41677,1.41687,28000000.0
2006-09-18 19:53:00,1.41681,1.41699,1.41673,1.4169,67000000.0
2006-09-18 19:54:00,1.41693,1.41703,1.41693,1.417,31500000.0
2006-09-18 19:55:00,1.41694,1.41715,1.41694,1.41707,31800000.0
2006-09-18 19:56:00,1.41709,1.4172,1.41691,1.41715,32400001.0
2006-09-18 19:57:00,1.41709,1.41715,1.41696,1.41712,62800002.0
2006-09-18 19:58:00,1.4169,1.41721,1.41675,1.41705,31600000.0
2006-09-18 19:59:00,1.41713,1.41719,1.41683,1.41683,38600000.0
2006-09-18 20:00:00,1.41682,1.41701,1.41661,1.41661,44800000.0
2006-09-18 20:01:00,1.41699,1.417,1.4167,1.41678,60000000.0
2006-09-18 20:02:00,1.41699,1.41704,1.41682,1.41704,26000000.0
2006-09-18 20:03:00,1.41713,1.41713,1.41684,1.41702,30400000.0
2006-09-18 20:04:00,1.41714,1.41736,1.41693,1.41712,29400000.0
2006-09-18 20:05:00,1.41718,1.41751,1.41718,1.4172,27400000.0
2006-09-18 20:06:00,1.41737,1.41753,1.41725,1.41742,38900000.0
2006-09-18 20:07:00,1.4172,1.41733,1.41698,1.41732,24600000.0
2006-09-18 20:08:00,1.41739,1.41739,1.41694,1.41719,38900000.0
2006-09-18 20:09:00,1.41738,1.41755,1.41738,1.41755,40200000.0
2006-09-18 20:10:00,1.41722,1.41765,1.41722,1.4176,58000001.0
2006-09-18 20:11:00,1.41774,1.41774,1.41751,1.41759,27600000.0
2006-09-18 20:12:00,1.41772,1.41785,1.41723,1.41785,55100000.0
2006-09-18 20:13:00,1.41822,1.41859,1.418,1.41859,26400000.0
2006-09-18 20:14:00,1.4186,1.4186,1.41802,1.41857,55000001.0
2006-09-18 20:15:00,1.41858,1.41859,1.41839,1.41859,33000000.0
2006-09-18 20:16:00,1.4184,1.41848,1.41818,1.41818,39000000.0
2006-09-18 20:17:00,1.41826,1.41852,1.41813,1.41841,42400000.0
2006-09-18 20:18:00,1.41852,1.41879,1.41852,1.41863,39000000.0
2006-09-18 20:19:00,1.4186,1.4186,1.41824,1.41853,33000000.0
2006-09-18 20:20:00,1.41851,1.41851,1.41825,1.41836,28800000.0
2006-09-18 20:21:00,1.41822,1.41845,1.41812,1.41819,36600000.0
2006-09-18 20:22:00,1.41817,1.4182,1.41806,1.41811,27700000.0
2006-09-18 20:23:00,1.41806,1.41813,1.41769,1.41789,40000000.0
2006-09-18 20:24:00,1.41821,1.41821,1.41782,1.41782,20400000.0
2006-09-18 20:25:00,1.41821,1.41821,1.41787,1.41788,76100000.0
2006-09-18 20:26:00,1.41809,1.41818,1.41778,1.41805,37100000.0
2006-09-18 20:27:00,1.41825,1.41825,1.41778,1.41802,62000001.0
2006-09-18 20:28:00,1.41818,1.41842,1.41815,1.41842,51300000.0
2006-09-18 20:29:00,1.41834,1.41854,1.41794,1.41852,43500000.0
2006-09-18 20:30:00,1.41866,1.41868,1.41856,1.41866,48600000.0
2006-09-18 20:31:00,1.41851,1.41873,1.41817,1.41873,44500000.0
2006-09-18 20:32:00,1.41858,1.4188,1.41835,1.41874,41200000.0
2006-09-18 20:33:00,1.4188,1.4188,1.41857,1.41869,28400000.0
2006-09-18 20:34:00,1.41856,1.41869,1.41842,1.41866,44400000.0
2006-09-18 20:35:00,1.41864,1.41882,1.41862,1.41869,50300000.0
2006-09-18 20:36:00,1.41884,1.41911,1.41879,1.41889,48600000.0
2006-09-18 20:37:00,1.41881,1.41889,1.41856,1.41889,33100000.0
2006-09-18 20:38:00,1.41905,1.41906,1.41882,1.41892,35400000.0
2006-09-18 20:39:00,1.41869,1.41887,1.41849,1.4188,44600000.0
2006-09-18 20:40:00,1.41897,1.41922,1.41887,1.41893,50600000.0
2006-09-18 20:41:00,1.41881,1.41891,1.41858,1.41891,49300000.0
2006-09-18 20:42:00,1.41884,1.4189,1.41845,1.4189,50300000.0
2006-09-18 20:43:00,1.41876,1.41876,1.41834,1.41834,38500000.0
2006-09-18 20:44:00,1.41886,1.41888,1.41852,1.41878,51700000.0
2006-09-18 20:45:00,1.41867,1.41895,1.41867,1.4188,78000002.0
2006-09-18 20:46:00,1.41901,1.41913,1.41894,1.41913,38600000.0
2006-09-18 20:47:00,1.41922,1.41941,1.41891,1.41941,33800000.0
2006-09-18 20:48:00,1.41947,1.42,1.41947,1.41985,35800000.0
2006-09-18 20:49:00,1.41983,1.41984,1.41959,1.41959,34800000.0
2006-09-18 20:50:00,1.41944,1.41944,1.41916,1.4193,46100000.0
2006-09-18 20:51:00,1.41912,1.41931,1.41909,1.41914,47400000.0
2006-09-18 20:52:00,1.41919,1.4194,1.41912,1.41931,27800000.0
2006-09-18 20:53:00,1.41896,1.41918,1.41891,1.41918,40400000.0
2006-09-18 20:54:00,1.41884,1.41916,1.41884,1.41891,58600000.0
2006-09-18 20:55:00,1.41892,1.41929,1.41892,1.41926,34200000.0
2006-09-18 20:56:00,1.41916,1.4192,1.41907,1.41914,31000000.0
2006-09-18 20:57:00,1.41904,1.41904,1.41887,1.41891,30700000.0
2006-09-18 20:58:00,1.41916,1.41936,1.41904,1.41936,49100000.0
2006-09-18 20:59:00,1.41943,1.41962,1.41943,1.41952,61600000.0
2006-09-18 21:00:00,1.41947,1.41959,1.41906,1.41938,24800000.0
2006-09-18 21:01:00,1.41939,1.41953,1.41893,1.41893,37600000.0
2006-09-18 21:02:00,1.41952,1.42006,1.41911,1.42006,50100000.0
2006-09-18 21:03:00,1.42014,1.42014,1.41981,1.41981,33200000.0
2006-09-18 21:04:00,1.41981,1.41981,1.41966,1.41981,27000000.0
2006-09-18 21:05:00,1.41956,1.41989,1.41956,1.41968,41300000.0
2006-09-18 21:06:00,1.41973,1.41973,1.41946,1.41963,20600000.0
2006-09-18 21:07:00,1.41961,1.41965,1.41941,1.41962,22000000.0
2006-09-18 21:08:00,1.41963,1.41971,1.4195,1.41971,32700000.0
2006-09-18 21:09:00,1.41987,1.41988,1.41968,1.41978,28000000.0
2006-09-18 21:10:00,1.41985,1.42,1.41975,1.41989,92700000.0
2006-09-18 21:11:00,1.42003,1.42029,1.41997,1.42012,37800000.0
2006-09-18 21:12:00,1.42019,1.42036,1.42011,1.42022,46100000.0
2006-09-18 21:13:00,1.42018,1.42042,1.42016,1.4203,44800000.0
2006-09-18 21:14:00,1.42026,1.4204,1.42016,1.42016,40200000.0
2006-09-18 21:15:00,1.42018,1.42043,1.42018,1.4203,53000000.0
2006-09-18 21:16:00,1.42002,1.42041,1.42002,1.42041,25800000.0
2006-09-18 21:17:00,1.42039,1.42064,1.42011,1.42011,34000000.0
2006-09-18 21:18:00,1.42053,1.42053,1.41991,1.42011,44800000.0
2006-09-18 21:19:00,1.42027,1.42027,1.41987,1.41989,23200000.0
2006-09-18 21:20:00,1.41993,1.42023,1.41993,1.42,45800000.0
2006-09-18 21:21:00,1.41998,1.42017,1.41994,1.42016,42400000.0
2006-09-18 21:22:00,1.41999,1.42047,1.41999,1.42021,40200000.0
2006-09-18 21:23:00,1.42006,1.42033,1.41984,1.41984,62200000.0
2006-09-18 21:24:00,1.42004,1.42029,1.4199,1.41994,52200000.0
2006-09-18 21:25:00,1.41998,1.42018,1.41976,1.41976,45700000.0
2006-09-18 21:26:00,1.41992,1.42017,1.41989,1.41991,37700000.0
2006-09-18 21:27:00,1.42003,1.42007,1.41993,1.41993,33400000.0
2006-09-18 21:28:00,1.41997,1.42008,1.41997,1.42006,46500000.0
2006-09-18 21:29:00,1.42013,1.42025,1.41996,1.42021,33200000.0
2006-09-18 21:30:00,1.42031,1.42034,1.42001,1.42028,30600000.0
2006-09-18 21:31:00,1.42039,1.42039,1.4202,1.4202,40200000.0
2006-09-18 21:32:00,1.42019,1.42019,1.4199,1.41995,44200001.0
2006-09-18 21:33:00,1.41998,1.42008,1.41979,1.41991,37500000.0
2006-09-18 21:34:00,1.41991,1.42003,1.4199,1.42003,23200000.0
2006-09-18 21:35:00,1.42,1.42002,1.41959,1.41983,24600000.0
2006-09-18 21:36:00,1.42001,1.42001,1.41966,1.41999,34600001.0
2006-09-18 21:37:00,1.42007,1.4201,1.41988,1.4201,44800000.0
2006-09-18 21:38:00,1.42017,1.42017,1.41999,1.42009,47200000.0
2006-09-18 21:39:00,1.41991,1.42014,1.41991,1.42009,47100000.0
2006-09-18 21:40:00,1.4199,1.42004,1.4199,1.41998,29200000.0
2006-09-18 21:41:00,1.41995,1.42014,1.41985,1.41987,43400000.0
2006-09-18 21:42:00,1.41962,1.41962,1.41925,1.41925,30800000.0
2006-09-18 21:43:00,1.41965,1.41976,1.41961,1.41966,26400000.0
2006-09-18 21:44:00,1.41959,1.41969,1.41948,1.41948,28600000.0
2006-09-18 21:45:00,1.41953,1.41973,1.41953,1.41971,38400000.0
2006-09-18 21:46:00,1.41977,1.41986,1.41941,1.41953,49200000.0
2006-09-18 21:47:00,1.41955,1.41983,1.41955,1.41969,23400000.0
2006-09-18 21:48:00,1.41987,1.41987,1.41946,1.41968,45400000.0
2006-09-18 21:49:00,1.41966,1.41971,1.41958,1.41971,33100000.0
2006-09-18 21:50:00,1.41977,1.41977,1.4195,1.41957,43500000.0
2006-09-18 21:51:00,1.41955,1.41972,1.41947,1.41958,45000000.0
2006-09-18 21:52:00,1.41963,1.4198,1.41954,1.41973,56800000.0
2006-09-18 21:53:00,1.41954,1.41969,1.41946,1.41946,26600000.0
2006-09-18 21:54:00,1.41943,1.41973,1.41943,1.41961,43200000.0
2006-09-18 21:55:00,1.41955,1.41955,1.41929,1.41942,43700000.0
2006-09-18 21:56:00,1.41935,1.41954,1.41931,1.41954,52800000.0
2006-09-18 21:57:00,1.41957,1.41957,1.41902,1.41945,44100000.0
2006-09-18 21:58:00,1.41938,1.41949,1.41929,1.41929,30800000.0
2006-09-18 21:59:00,1.41932,1.4195,1.41921,1.41934,42700000.0
2006-09-18 22:00:00,1.41936,1.41953,1.41933,1.41953,47900000.0
2006-09-18 22:01:00,1.41936,1.41946,1.41922,1.41926,32200000.0
2006-09-18 22:02:00,1.41933,1.41951,1.41928,1.41932,27600000.0
2006-09-18 22:03:00,1.41955,1.41968,1.41937,1.41968,29500000.0
2006-09-18 22:04:00,1.41966,1.41971,1.41944,1.41956,25200000.0
2006-09-18 22:05:00,1.41964,1.41964,1.41941,1.41963,36400000.0
2006-09-18 22:06:00,1.41969,1.41969,1.41928,1.41958,31800000.0
2006-09-18 22:07:00,1.41943,1.41962,1.41929,1.41929,36400000.0
2006-09-18 22:08:00,1.41892,1.41953,1.41892,1.41953,29400000.0
2006-09-18 22:09:00,1.41947,1.41964,1.41923,1.41946,30400000.0
2006-09-18 22:10:00,1.41945,1.41958,1.41937,1.41955,53900000.0
2006-09-18 22:11:00,1.41945,1.41969,1.41942,1.41942,27000000.0
2006-09-18 22:12:00,1.41957,1.41957,1.41938,1.41938,34800000.0
2006-09-18 22:13:00,1.41943,1.41947,1.41934,1.41934,32200000.0
2006-09-18 22:14:00,1.41932,1.41962,1.41923,1.41923,40800001.0
2006-09-18 22:15:00,1.41935,1.41962,1.4193,1.41954,55200000.0
2006-09-18 22:16:00,1.41967,1.41993,1.41959,1.41972,83600000.0
2006-09-18 22:17:00,1.41994,1.41994,1.41961,1.41971,21600000.0
2006-09-18 22:18:00,1.41977,1.41983,1.41972,1.41973,35200000.0
2006-09-18 22:19:00,1.41977,1.41996,1.41977,1.41982,32000000.0
2006-09-18 22:20:00,1.41981,1.4199,1.41961,1.41977,55400000.0
2006-09-18 22:21:00,1.41982,1.42008,1.41959,1.4199,36500000.0
2006-09-18 22:22:00,1.41996,1.42001,1.41977,1.41995,42000000.0
2006-09-18 22:23:00,1.42015,1.42015,1.41992,1.41996,32600000.0
2006-09-18 22:24:00,1.42012,1.42019,1.4199,1.42013,47100000.0
2006-09-18 22:25:00,1.42002,1.42018,1.41995,1.42018,24600000.0
2006-09-18 22:26:00,1.41997,1.42034,1.41997,1.42034,37800000.0
2006-09-18 22:27:00,1.42025,1.42031,1.41991,1.42017,56200000.0
2006-09-18 22:28:00,1.42007,1.42032,1.42005,1.42018,47000000.0
2006-09-18 22:29:00,1.42024,1.42042,1.42018,1.4204,23400000.0
2006-09-18 22:30:00,1.42053,1.42053,1.42035,1.42043,39200000.0
2006-09-18 22:31:00,1.4205,1.4205,1.41963,1.42027,35000000.0
2006-09-18 22:32:00,1.42037,1.42051,1.42029,1.42036,73000000.0
2006-09-18 22:33:00,1.42036,1.42052,1.42036,1.42052,44300000.0
2006-09-18 22:34:00,1.42049,1.42063,1.42027,1.42041,68900000.0
2006-09-18 22:35:00,1.42046,1.42048,1.42031,1.42031,42200000.0
2006-09-18 22:36:00,1.42045,1.42049,1.41984,1.41984,43000000.0
2006-09-18 22:37:00,1.42048,1.42053,1.42035,1.42046,54100000.0
2006-09-18 22:38:00,1.42036,1.42053,1.42027,1.42042,40400000.0
2006-09-18 22:39:00,1.42031,1.42042,1.42018,1.42039,25200000.0
2006-09-18 22:40:00,1.42047,1.42047,1.41996,1.41996,66000000.0
2006-09-18 22:41:00,1.42048,1.42066,1.42033,1.42056,45200000.0
2006-09-18 22:42:00,1.42061,1.42065,1.42043,1.42052,25800000.0
2006-09-18 22:43:00,1.4206,1.42067,1.42049,1.42063,38900000.0
2006-09-18 22:44:00,1.42041,1.42048,1.4202,1.42042,34200000.0
2006-09-18 22:45:00,1.42039,1.42039,1.42018,1.42029,28200000.0
2006-09-18 22:46:00,1.4201,1.4201,1.4198,1.41993,33000000.0
2006-09-18 22:47:00,1.42008,1.4201,1.4199,1.42009,37800000.0
2006-09-18 22:48:00,1.42002,1.42039,1.42002,1.42033,26600000.0
2006-09-18 22:49:00,1.42017,1.42032,1.41983,1.42011,36500000.0
2006-09-18 22:50:00,1.42018,1.42019,1.41989,1.41989,18600000.0
2006-09-18 22:51:00,1.41995,1.42013,1.41989,1.42013,37600000.0
2006-09-18 22:52:00,1.42008,1.42013,1.41977,1.41977,29200000.0
2006-09-18 22:53:00,1.41984,1.42,1.4196,1.42,55500000.0
2006-09-18 22:54:00,1.42006,1.42011,1.41978,1.41983,42500000.0
2006-09-18 22:55:00,1.42016,1.42016,1.4196,1.4196,30200000.0
2006-09-18 22:56:00,1.41981,1.42012,1.41978,1.42012,28000000.0
2006-09-18 22:57:00,1.41994,1.41994,1.41956,1.41956,32200000.0
2006-09-18 22:58:00,1.42005,1.42015,1.41994,1.41998,23000000.0
2006-09-18 22:59:00,1.42023,1.42027,1.42001,1.42007,49400000.0
2006-09-18 23:00:00,1.41966,1.41966,1.4192,1.4192,28000000.0
2006-09-18 23:01:00,1.4193,1.41947,1.41914,1.41943,41600001.0
2006-09-18 23:02:00,1.41926,1.41936,1.41926,1.41931,41400000.0
2006-09-18 23:03:00,1.41943,1.41958,1.41923,1.41923,45800000.0
2006-09-18 23:04:00,1.41935,1.41966,1.41935,1.4196,34000000.0
2006-09-18 23:05:00,1.41956,1.4196,1.41942,1.41953,32000000.0
2006-09-18 23:06:00,1.41953,1.41958,1.41912,1.41958,73900000.0
2006-09-18 23:07:00,1.41945,1.41971,1.41945,1.4196,33700000.0
2006-09-18 23:08:00,1.41962,1.41963,1.41922,1.4193,27800000.0
2006-09-18 23:09:00,1.41942,1.4196,1.41933,1.41933,37000000.0
2006-09-18 23:10:00,1.41923,1.41968,1.41922,1.41933,46600001.0
2006-09-18 23:11:00,1.41926,1.41926,1.41904,1.41912,44000000.0
2006-09-18 23:12:00,1.41903,1.41903,1.41881,1.41894,43200000.0
2006-09-18 23:13:00,1.41825,1.41898,1.41825,1.41866,27800000.0
2006-09-18 23:14:00,1.41879,1.41882,1.41864,1.41874,32300000.0
2006-09-18 23:15:00,1.41875,1.41889,1.41821,1.4188,32600000.0
2006-09-18 23:16:00,1.41883,1.41883,1.41863,1.41869,41000000.0
2006-09-18 23:17:00,1.41876,1.41877,1.41855,1.41875,63500001.0
2006-09-18 23:18:00,1.41905,1.41935,1.41898,1.41925,47700000.0
2006-09-18 23:19:00,1.41925,1.4194,1.41889,1.41889,49000000.0
2006-09-18 23:20:00,1.41888,1.41903,1.41858,1.41892,41000000.0
2006-09-18 23:21:00,1.41904,1.41928,1.41899,1.41902,30800000.0
2006-09-18 23:22:00,1.41902,1.41921,1.41882,1.41915,49600001.0
2006-09-18 23:23:00,1.41902,1.41917,1.41902,1.41917,29000000.0
2006-09-18 23:24:00,1.41906,1.41934,1.41906,1.41907,37200001.0
2006-09-18 23:25:00,1.4192,1.41935,1.41912,1.41912,45000000.0
2006-09-18 23:26:00,1.41933,1.41937,1.41899,1.41937,45400000.0
2006-09-18 23:27:00,1.41892,1.41892,1.41873,1.41873,34100000.0
2006-09-18 23:28:00,1.4186,1.41876,1.4184,1.41863,37800000.0
2006-09-18 23:29:00,1.41892,1.41913,1.41872,1.41891,49400000.0
2006-09-18 23:30:00,1.41878,1.41907,1.41878,1.41906,47200000.0
2006-09-18 23:31:00,1.41924,1.41928,1.41892,1.41928,29400000.0
2006-09-18 23:32:00,1.41898,1.41921,1.41897,1.41921,37400000.0
2006-09-18 23:33:00,1.419,1.41916,1.419,1.41904,35000000.0
2006-09-18 23:34:00,1.41904,1.41917,1.41877,1.41897,39300000.0
2006-09-18 23:35:00,1.4192,1.41922,1.41899,1.41914,20600000.0
2006-09-18 23:36:00,1.41931,1.4194,1.41929,1.41931,33500000.0
2006-09-18 23:37:00,1.41937,1.41945,1.41927,1.41941,49500000.0
2006-09-18 23:38:00,1.41934,1.41942,1.41915,1.41942,42000000.0
2006-09-18 23:39:00,1.41926,1.41941,1.41918,1.41941,32800000.0
2006-09-18 23:40:00,1.41957,1.41957,1.41921,1.41921,57400000.0
2006-09-18 23:41:00,1.41928,1.41929,1.41885,1.41885,57600001.0
2006-09-18 23:42:00,1.41937,1.41937,1.41913,1.41913,53900000.0
2006-09-18 23:43:00,1.41911,1.41914,1.41861,1.41903,31400000.0
2006-09-18 23:44:00,1.41926,1.41936,1.4192,1.41934,34600000.0
2006-09-18 23:45:00,1.41911,1.41936,1.41887,1.41909,46800001.0
2006-09-18 23:46:00,1.41921,1.41921,1.41904,1.41909,51000000.0
2006-09-18 23:47:00,1.41903,1.41915,1.41889,1.41909,42900000.0
2006-09-18 23:48:00,1.41917,1.4193,1.419,1.4193,44800000.0
2006-09-18 23:49:00,1.41937,1.41937,1.41897,1.41916,35500000.0
2006-09-18 23:51:00,1.41933,1.41944,1.41917,1.41933,37200000.0
2006-09-18 23:52:00,1.41923,1.41923,1.41881,1.4191,39700000.0
2006-09-18 23:53:00,1.41919,1.41919,1.41895,1.41917,73200001.0
2006-09-18 23:54:00,1.41917,1.41922,1.41852,1.41852,38000000.0
2006-09-18 23:55:00,1.41897,1.41917,1.41897,1.41917,57000000.0
2006-09-18 23:56:00,1.41922,1.41922,1.41892,1.41904,35200000.0
2006-09-18 23:57:00,1.41918,1.41923,1.4191,1.41918,46800000.0
2006-09-18 23:58:00,1.41907,1.41928,1.4188,1.41921,37300000.0
2006-09-18 23:59:00,1.41923,1.41933,1.41903,1.41908,31600000.0
2006-09-19 00:00:00,1.41923,1.41938,1.41911,1.41923,56100000.0
2006-09-19 00:01:00,1.41933,1.41938,1.41913,1.41931,46000000.0
2006-09-19 00:02:00,1.41921,1.41927,1.41871,1.41916,78000002.0
2006-09-19 00:03:00,1.41917,1.41931,1.41912,1.41914,35300000.0
2006-09-19 00:04:00,1.4191,1.41923,1.4191,1.4192,31700000.0
2006-09-19 00:05:00,1.41924,1.41924,1.41894,1.41894,24200000.0
2006-09-19 00:06:00,1.41908,1.41942,1.41908,1.41939,36600000.0
2006-09-19 00:07:00,1.41923,1.41933,1.41908,1.41918,39300000.0
2006-09-19 00:08:00,1.41923,1.41928,1.41905,1.41925,68000001.0
2006-09-19 00:09:00,1.41908,1.41932,1.41895,1.4191,33800000.0
2006-09-19 00:10:00,1.41923,1.41939,1.41913,1.4193,35400000.0
2006-09-19 00:11:00,1.41934,1.41936,1.4191,1.41923,39800000.0
2006-09-19 00:12:00,1.41932,1.41943,1.4192,1.4192,21200000.0
2006-09-19 00:13:00,1.41933,1.41933,1.41897,1.41926,25400000.0
2006-09-19 00:14:00,1.41931,1.41947,1.4191,1.41924,41200000.0
2006-09-19 00:15:00,1.41891,1.41912,1.41891,1.41895,25600000.0
2006-09-19 00:16:00,1.41912,1.41924,1.41899,1.41899,42200001.0
2006-09-19 00:17:00,1.41882,1.41911,1.41882,1.41911,38400000.0
2006-09-19 00:18:00,1.41919,1.41944,1.41917,1.4192,39600000.0
2006-09-19 00:19:00,1.41936,1.4194,1.4193,1.4194,35200000.0
2006-09-19 00:20:00,1.41953,1.41953,1.41914,1.41914,20200000.0
2006-09-19 00:21:00,1.41939,1.41949,1.41929,1.41948,51600000.0
2006-09-19 00:22:00,1.41937,1.41957,1.41937,1.4195,33700000.0
2006-09-19 00:23:00,1.4194,1.41948,1.41889,1.41928,49600000.0
2006-09-19 00:24:00,1.4194,1.41949,1.41924,1.41949,35200000.0
2006-09-19 00:25:00,1.41934,1.41949,1.41913,1.41923,42600000.0
2006-09-19 00:26:00,1.41936,1.41948,1.41924,1.41938,34800000.0
2006-09-19 00:27:00,1.41936,1.41936,1.41918,1.4193,40700000.0
2006-09-19 00:28:00,1.41943,1.4195,1.41916,1.41921,51400000.0
2006-09-19 00:29:00,1.41918,1.41931,1.41909,1.41924,27600000.0
2006-09-19 00:30:00,1.41912,1.41956,1.41912,1.41912,32600000.0
2006-09-19 00:31:00,1.41911,1.41911,1.41894,1.41894,32000000.0
2006-09-19 00:32:00,1.41892,1.4192,1.41888,1.41899,37600000.0
2006-09-19 00:33:00,1.41931,1.41931,1.41904,1.41928,40200000.0
2006-09-19 00:34:00,1.41897,1.41903,1.4187,1.4187,36300000.0
2006-09-19 00:35:00,1.41914,1.41915,1.41892,1.41915,53200000.0
2006-09-19 00:36:00,1.41926,1.41942,1.41923,1.41942,40300001.0
2006-09-19 00:37:00,1.41936,1.41936,1.41913,1.41913,26700000.0
2006-09-19 00:38:00,1.4192,1.4193,1.4191,1.41915,29000000.0
2006-09-19 00:39:00,1.41933,1.41939,1.41905,1.41917,58600000.0
2006-09-19 00:40:00,1.4192,1.4193,1.4191,1.4193,33200000.0
2006-09-19 00:41:00,1.41945,1.4195,1.41919,1.41938,45000000.0
2006-09-19 00:42:00,1.41936,1.4195,1.41934,1.41949,45700000.0
2006-09-19 00:43:00,1.41927,1.41966,1.419,1.41966,21600000.0
2006-09-19 00:44:00,1.41972,1.41976,1.41962,1.41973,40400000.0
2006-09-19 00:45:00,1.41981,1.41982,1.41959,1.41963,55300000.0
2006-09-19 00:46:00,1.41979,1.41987,1.41969,1.41987,28800000.0
2006-09-19 00:47:00,1.41983,1.41995,1.41972,1.41983,43300000.0
2006-09-19 00:48:00,1.41955,1.41997,1.41955,1.41981,48300001.0
2006-09-19 00:49:00,1.4199,1.4199,1.41956,1.41977,64400001.0
2006-09-19 00:50:00,1.41983,1.42,1.4197,1.41993,23600000.0
2006-09-19 00:51:00,1.41993,1.42003,1.41981,1.41998,48400000.0
2006-09-19 00:52:00,1.41983,1.41999,1.4198,1.41996,38100000.0
2006-09-19 00:53:00,1.41973,1.41993,1.41973,1.41992,52500000.0
2006-09-19 00:54:00,1.4196,1.42004,1.4196,1.41982,31400000.0
2006-09-19 00:55:00,1.41975,1.41993,1.41945,1.41993,47500000.0
2006-09-19 00:56:00,1.41992,1.41994,1.4197,1.41977,31200000.0
2006-09-19 00:57:00,1.41993,1.41993,1.41969,1.41969,27200000.0
2006-09-19 00:58:00,1.41994,1.42001,1.4198,1.4198,39800000.0
2006-09-19 00:59:00,1.41997,1.41998,1.41986,1.41996,42400000.0
2006-09-19 01:00:00,1.4198,1.41983,1.41962,1.41969,24400000.0
2006-09-19 01:01:00,1.41986,1.41998,1.41975,1.41983,29400000.0
2006-09-19 01:02:00,1.42002,1.42005,1.4196,1.4196,36600000.0
2006-09-19 01:03:00,1.42002,1.42012,1.4198,1.41994,48300000.0
2006-09-19 01:04:00,1.42005,1.42018,1.42004,1.42004,33800000.0
2006-09-19 01:05:00,1.42005,1.42022,1.41991,1.42007,36600000.0
2006-09-19 01:06:00,1.42021,1.42021,1.41991,1.42012,56300000.0
2006-09-19 01:07:00,1.42006,1.42008,1.41982,1.41996,30300000.0
2006-09-19 01:08:00,1.42005,1.42007,1.41967,1.41967,35400000.0
2006-09-19 01:09:00,1.42007,1.42007,1.41985,1.42,20800000.0
2006-09-19 01:10:00,1.42003,1.42017,1.41973,1.41991,35700000.0
2006-09-19 01:11:00,1.41977,1.4201,1.41977,1.4201,40200000.0
2006-09-19 01:12:00,1.41999,1.42013,1.41972,1.41998,40200000.0
2006-09-19 01:13:00,1.42015,1.42015,1.41987,1.4201,37800000.0
2006-09-19 01:14:00,1.41984,1.41996,1.41966,1.41986,28900000.0
2006-09-19 01:15:00,1.4199,1.41993,1.4196,1.41982,27800000.0
2006-09-19 01:16:00,1.4197,1.41994,1.41954,1.41986,46800000.0
2006-09-19 01:17:00,1.41996,1.41997,1.41971,1.41995,40600000.0
2006-09-19 01:18:00,1.41966,1.41974,1.41932,1.41963,47900001.0
2006-09-19 01:19:00,1.41951,1.41973,1.41947,1.41968,44500000.0
2006-09-19 01:20:00,1.41973,1.41986,1.4193,1.41986,40000000.0
2006-09-19 01:21:00,1.41967,1.42005,1.41967,1.41989,46100000.0
2006-09-19 01:22:00,1.41986,1.41991,1.41963,1.41981,35000000.0
2006-09-19 01:23:00,1.41967,1.41967,1.41936,1.41936,36400000.0
2006-09-19 01:24:00,1.41972,1.41981,1.41958,1.41971,52700001.0
2006-09-19 01:25:00,1.41952,1.41963,1.41926,1.41947,104500000.0
2006-09-19 01:26:00,1.41929,1.41956,1.41928,1.41954,46000000.0
2006-09-19 01:27:00,1.41958,1.41967,1.41943,1.41967,28200000.0
2006-09-19 01:28:00,1.41952,1.41967,1.41932,1.41964,44300000.0
2006-09-19 01:29:00,1.41964,1.41964,1.41946,1.41947,29200000.0
2006-09-19 01:30:00,1.41934,1.41934,1.41873,1.41924,39100000.0
2006-09-19 01:31:00,1.41923,1.41938,1.41917,1.41929,45800000.0
2006-09-19 01:32:00,1.41918,1.4193,1.419,1.41915,35200000.0
2006-09-19 01:33:00,1.41921,1.41936,1.41913,1.4193,76100000.0
2006-09-19 01:35:00,1.41931,1.4196,1.41918,1.41918,31200000.0
2006-09-19 01:36:00,1.41939,1.41961,1.41939,1.41947,33500000.0
2006-09-19 01:37:00,1.41955,1.41963,1.41927,1.41959,44600000.0
2006-09-19 01:38:00,1.41941,1.41959,1.41934,1.41934,28000000.0
2006-09-19 01:39:00,1.41946,1.41961,1.41913,1.4195,60000000.0
2006-09-19 01:40:00,1.41945,1.41964,1.41943,1.41957,46600001.0
2006-09-19 01:41:00,1.4195,1.41966,1.4194,1.41946,50500000.0
2006-09-19 01:42:00,1.41952,1.41962,1.41932,1.41952,41600001.0
2006-09-19 01:43:00,1.41953,1.41965,1.41905,1.41957,30600000.0
2006-09-19 01:44:00,1.41963,1.41963,1.41931,1.41958,37600001.0
2006-09-19 01:45:00,1.41957,1.41976,1.4195,1.41968,56000000.0
2006-09-19 01:46:00,1.41967,1.41986,1.41964,1.41977,36300000.0
2006-09-19 01:47:00,1.41986,1.41995,1.41959,1.41959,27000000.0
2006-09-19 01:48:00,1.41971,1.41993,1.41938,1.41938,36200000.0
2006-09-19 01:49:00,1.41974,1.41988,1.41929,1.41975,28400000.0
2006-09-19 01:50:00,1.41972,1.4198,1.41937,1.41967,29400000.0
2006-09-19 01:51:00,1.41957,1.41957,1.4194,1.41944,45000000.0
2006-09-19 01:52:00,1.41965,1.41968,1.41945,1.41945,42600000.0
2006-09-19 01:53:00,1.41963,1.41965,1.41953,1.41955,50100000.0
2006-09-19 01:54:00,1.41964,1.41971,1.4196,1.41961,33000000.0
2006-09-19 01:55:00,1.41958,1.41987,1.41958,1.41958,38800000.0
2006-09-19 01:56:00,1.41976,1.42004,1.41976,1.41983,55500000.0
2006-09-19 01:57:00,1.41988,1.41994,1.41977,1.41991,42200000.0
2006-09-19 01:58:00,1.41985,1.41988,1.41945,1.41959,32600000.0
2006-09-19 01:59:00,1.41993,1.41999,1.41982,1.41995,49400000.0
2006-09-19 02:00:00,1.41984,1.42001,1.41965,1.41977,28000000.0
2006-09-19 02:01:00,1.41957,1.41957,1.4194,1.41941,55100000.0
2006-09-19 02:02:00,1.41953,1.41998,1.41953,1.41986,90400000.0
2006-09-19 02:03:00,1.41996,1.42006,1.41984,1.41997,87800000.0
2006-09-19 02:04:00,1.42011,1.42016,1.42004,1.42004,92000000.0
2006-09-19 02:05:00,1.41997,1.41997,1.4199,1.41995,99100001.0
2006-09-19 02:06:00,1.42012,1.42021,1.41985,1.4202,101000000.0
2006-09-19 02:07:00,1.42005,1.42005,1.41955,1.41981,208100000.0
2006-09-19 02:08:00,1.41965,1.41985,1.41965,1.41985,56200000.0
2006-09-19 02:09:00,1.41982,1.42,1.41953,1.4198,168300000.0
2006-09-19 02:10:00,1.41953,1.41997,1.41953,1.41966,124800000.0
2006-09-19 02:11:00,1.41972,1.4198,1.41972,1.4198,39400000.0
2006-09-19 02:12:00,1.4198,1.41988,1.41978,1.41988,60900000.0
2006-09-19 02:13:00,1.41987,1.41993,1.41987,1.41992,35000000.0
2006-09-19 02:14:00,1.4199,1.41992,1.41962,1.41992,120400000.0
2006-09-19 02:15:00,1.41977,1.41979,1.41954,1.41963,229400000.0
2006-09-19 02:16:00,1.41988,1.41996,1.41971,1.41991,51400000.0
2006-09-19 02:17:00,1.41969,1.42042,1.41954,1.41978,228200000.0
2006-09-19 02:18:00,1.41985,1.42011,1.41944,1.4198,34200000.0
2006-09-19 02:19:00,1.41994,1.42012,1.4198,1.41985,56500000.0
2006-09-19 02:20:00,1.41995,1.42013,1.41984,1.41995,43500000.0
2006-09-19 02:21:00,1.4197,1.41997,1.41969,1.41987,31000000.0
2006-09-19 02:22:00,1.41953,1.41963,1.41953,1.41957,17000000.0
2006-09-19 02:23:00,1.42012,1.42022,1.41996,1.42012,45400000.0
2006-09-19 02:24:00,1.42009,1.42027,1.42002,1.42025,39800001.0
2006-09-19 02:25:00,1.42013,1.42014,1.41977,1.41989,104600000.0
2006-09-19 02:26:00,1.41984,1.42044,1.41984,1.42012,139600001.0
2006-09-19 02:27:00,1.41994,1.41994,1.4197,1.41974,65400001.0
2006-09-19 02:28:00,1.41982,1.42016,1.41982,1.41999,45200000.0
2006-09-19 02:29:00,1.42029,1.42039,1.4201,1.42034,47600000.0
2006-09-19 02:30:00,1.42054,1.42064,1.42041,1.4206,37800000.0
2006-09-19 02:31:00,1.42039,1.42042,1.42022,1.42024,71600001.0
2006-09-19 02:32:00,1.42046,1.42061,1.42031,1.42051,36600000.0
2006-09-19 02:33:00,1.42026,1.42042,1.42019,1.42039,213300000.0
2006-09-19 02:34:00,1.42073,1.42073,1.42042,1.42059,29800000.0
2006-09-19 02:35:00,1.42067,1.42072,1.4203,1.42035,85300001.0
2006-09-19 02:36:00,1.42059,1.42068,1.4205,1.4206,36000001.0
2006-09-19 02:37:00,1.42023,1.42024,1.42007,1.42014,98800001.0
2006-09-19 02:38:00,1.42021,1.42021,1.42004,1.42008,40400000.0
2006-09-19 02:39:00,1.4201,1.4201,1.41991,1.41998,42100000.0
2006-09-19 02:40:00,1.42006,1.42022,1.42001,1.42011,42000000.0
2006-09-19 02:41:00,1.4202,1.42051,1.4202,1.4203,30600000.0
2006-09-19 02:42:00,1.42046,1.42049,1.42041,1.42041,42000000.0
2006-09-19 02:43:00,1.42048,1.42058,1.42042,1.42058,32000000.0
2006-09-19 02:44:00,1.42058,1.42073,1.42047,1.42069,34400000.0
2006-09-19 02:45:00,1.42006,1.42032,1.42005,1.42024,50900000.0
2006-09-19 02:46:00,1.42021,1.42047,1.42016,1.42031,155200000.0
2006-09-19 02:47:00,1.42079,1.42094,1.42035,1.42075,229900001.0
2006-09-19 02:48:00,1.42075,1.42078,1.42051,1.42068,100800000.0
2006-09-19 02:49:00,1.42052,1.42075,1.42028,1.42035,78800000.0
2006-09-19 02:50:00,1.42059,1.42078,1.42033,1.42069,137400000.0
2006-09-19 02:51:00,1.41999,1.42006,1.41971,1.41972,76600002.0
2006-09-19 02:52:00,1.4201,1.42014,1.42,1.42007,39400001.0
2006-09-19 02:53:00,1.42035,1.42051,1.42021,1.42032,37400000.0
2006-09-19 02:54:00,1.42035,1.42066,1.42028,1.42028,48000001.0
2006-09-19 02:55:00,1.42062,1.42109,1.42048,1.4208,22000000.0
2006-09-19 02:56:00,1.42072,1.42077,1.42069,1.42072,52600000.0
2006-09-19 02:57:00,1.42066,1.42071,1.42066,1.42071,37700000.0
2006-09-19 02:58:00,1.42073,1.42087,1.42065,1.42067,52200000.0
2006-09-19 02:59:00,1.42067,1.42078,1.42058,1.42058,54400000.0
2006-09-19 03:00:00,1.42055,1.42071,1.42039,1.42069,99600000.0
2006-09-19 03:01:00,1.42072,1.42074,1.42064,1.42069,38600000.0
2006-09-19 03:02:00,1.42073,1.42096,1.4207,1.42096,46200000.0
2006-09-19 03:03:00,1.42102,1.42103,1.42088,1.42103,48400000.0
2006-09-19 03:04:00,1.42106,1.42138,1.42084,1.421,58000000.0
2006-09-19 03:05:00,1.42096,1.42107,1.42094,1.42098,36000000.0
2006-09-19 03:06:00,1.42102,1.42109,1.42089,1.42109,59600000.0
2006-09-19 03:07:00,1.42101,1.42142,1.42091,1.4212,109500000.0
2006-09-19 03:08:00,1.42105,1.42115,1.42077,1.42083,74600001.0
2006-09-19 03:09:00,1.42105,1.42116,1.42076,1.42114,34700000.0
2006-09-19 03:10:00,1.42067,1.42109,1.42067,1.42109,50000002.0
2006-09-19 03:11:00,1.42068,1.42073,1.42068,1.42073,37300000.0
2006-09-19 03:12:00,1.42091,1.42095,1.42054,1.42085,44400000.0
2006-09-19 03:13:00,1.42056,1.42097,1.42056,1.42092,71200002.0
2006-09-19 03:14:00,1.42093,1.4211,1.42064,1.42106,32600000.0
2006-09-19 03:15:00,1.42083,1.42126,1.42083,1.42108,32600000.0
2006-09-19 03:16:00,1.42098,1.42119,1.42073,1.42117,31600000.0
2006-09-19 03:17:00,1.4211,1.42117,1.42057,1.42117,48600000.0
2006-09-19 03:18:00,1.4212,1.42132,1.42088,1.42132,30000000.0
2006-09-19 03:19:00,1.42137,1.4214,1.42117,1.42137,41200000.0
2006-09-19 03:20:00,1.42091,1.42138,1.42091,1.42136,60300000.0
2006-09-19 03:21:00,1.42098,1.42098,1.42093,1.42096,46800001.0
2006-09-19 03:22:00,1.421,1.421,1.42082,1.42084,71900000.0
2006-09-19 03:23:00,1.42091,1.421,1.42085,1.42092,87200000.0
2006-09-19 03:24:00,1.42095,1.42098,1.42089,1.42096,60700000.0
2006-09-19 03:25:00,1.42134,1.42134,1.42078,1.42093,27800000.0
2006-09-19 03:26:00,1.42089,1.42099,1.42084,1.42091,115800000.0
2006-09-19 03:27:00,1.42095,1.42112,1.42089,1.42112,82200000.0
2006-09-19 03:28:00,1.42109,1.42113,1.42098,1.42105,49800000.0
2006-09-19 03:29:00,1.42099,1.42099,1.42082,1.4209,58400001.0
2006-09-19 03:30:00,1.42104,1.42107,1.42085,1.42101,53800000.0
2006-09-19 03:31:00,1.42095,1.42125,1.42095,1.42125,35000000.0
2006-09-19 03:32:00,1.42127,1.42143,1.42108,1.42108,36200000.0
2006-09-19 03:33:00,1.42089,1.42107,1.42089,1.42104,33800000.0
2006-09-19 03:34:00,1.42118,1.42154,1.42087,1.42116,30600000.0
2006-09-19 03:35:00,1.42123,1.4213,1.42105,1.42115,96500001.0
2006-09-19 03:36:00,1.42112,1.42141,1.42096,1.42127,64900000.0
2006-09-19 03:37:00,1.42115,1.42128,1.42095,1.42121,42000000.0
2006-09-19 03:38:00,1.42126,1.42136,1.42106,1.42124,52700000.0
2006-09-19 03:39:00,1.42089,1.42094,1.42081,1.42084,62200000.0
2006-09-19 03:40:00,1.42081,1.42136,1.42079,1.42121,103800000.0
2006-09-19 03:41:00,1.42114,1.42126,1.42113,1.42123,72200000.0
2006-09-19 03:42:00,1.42126,1.42129,1.42116,1.42126,92000000.0
2006-09-19 03:43:00,1.42116,1.42125,1.42106,1.42113,28000000.0
2006-09-19 03:44:00,1.42087,1.42105,1.42079,1.42094,31600000.0
2006-09-19 03:45:00,1.42093,1.42133,1.42086,1.42133,37600000.0
2006-09-19 03:46:00,1.42097,1.42097,1.42059,1.42059,51800000.0
2006-09-19 03:47:00,1.42076,1.42096,1.42076,1.42081,33000000.0
2006-09-19 03:48:00,1.42113,1.42123,1.42093,1.42108,33200000.0
2006-09-19 03:49:00,1.42105,1.42105,1.42055,1.42063,31900000.0
2006-09-19 03:50:00,1.421,1.421,1.42057,1.42067,91100000.0
2006-09-19 03:51:00,1.42086,1.42086,1.42076,1.42076,45900000.0
2006-09-19 03:52:00,1.42078,1.42082,1.42055,1.42057,78600000.0
2006-09-19 03:53:00,1.42061,1.42084,1.42051,1.42077,70400000.0
2006-09-19 03:54:00,1.42081,1.42126,1.42081,1.42088,29800000.0
2006-09-19 03:55:00,1.42127,1.42142,1.42113,1.42138,40200000.0
2006-09-19 03:56:00,1.42113,1.42134,1.42113,1.42122,30000001.0
2006-09-19 03:57:00,1.42075,1.42087,1.42071,1.42083,150200000.0
2006-09-19 03:58:00,1.42079,1.42166,1.42075,1.42083,208800000.0
2006-09-19 03:59:00,1.42116,1.42147,1.42112,1.42119,131600000.0
2006-09-19 04:00:00,1.42119,1.42133,1.42116,1.42118,64200000.0
2006-09-19 04:01:00,1.42115,1.4214,1.42103,1.42138,156400002.0
2006-09-19 04:02:00,1.42151,1.42155,1.42119,1.42123,99200000.0
2006-09-19 04:03:00,1.4213,1.4213,1.4209,1.42109,91600000.0
2006-09-19 04:04:00,1.42087,1.4209,1.42076,1.42078,109400000.0
2006-09-19 04:05:00,1.42072,1.4215,1.42072,1.42129,205400000.0
2006-09-19 04:06:00,1.42093,1.42125,1.42082,1.42092,128300001.0
2006-09-19 04:07:00,1.42101,1.42117,1.42085,1.42085,153400002.0
2006-09-19 04:08:00,1.42108,1.42109,1.42102,1.42102,12400000.0
2006-09-19 04:09:00,1.42109,1.42113,1.42083,1.42113,27800000.0
2006-09-19 04:10:00,1.42101,1.42101,1.42062,1.42074,108100000.0
2006-09-19 04:11:00,1.42089,1.42126,1.42082,1.42093,80300000.0
2006-09-19 04:12:00,1.42085,1.42098,1.42078,1.42088,82000000.0
2006-09-19 04:13:00,1.42077,1.42103,1.42076,1.42085,90300000.0
2006-09-19 04:14:00,1.42077,1.42101,1.42076,1.42101,99300000.0
2006-09-19 04:15:00,1.4211,1.42136,1.42102,1.42136,104000000.0
2006-09-19 04:16:00,1.42121,1.42153,1.4212,1.42133,110800000.0
2006-09-19 04:17:00,1.42135,1.42137,1.42125,1.42125,40000000.0
2006-09-19 04:18:00,1.42118,1.42143,1.42111,1.42121,123300000.0
2006-09-19 04:19:00,1.42121,1.42133,1.4212,1.42133,63900000.0
2006-09-19 04:20:00,1.42136,1.42153,1.42131,1.42132,165800000.0
2006-09-19 04:21:00,1.42128,1.42128,1.42113,1.42113,45400000.0
2006-09-19 04:22:00,1.42113,1.4215,1.42108,1.4215,38700000.0
2006-09-19 04:23:00,1.42108,1.42113,1.42108,1.42108,35400000.0
2006-09-19 04:24:00,1.42098,1.42111,1.42098,1.42108,171100000.0
2006-09-19 04:25:00,1.42113,1.42176,1.42105,1.42145,185100000.0
2006-09-19 04:26:00,1.42144,1.42144,1.42113,1.42128,132600001.0
2006-09-19 04:27:00,1.42135,1.42156,1.42135,1.42143,43600000.0
2006-09-19 04:28:00,1.42155,1.4218,1.42155,1.42167,53000000.0
2006-09-19 04:29:00,1.4216,1.42203,1.4216,1.42196,81100000.0
2006-09-19 04:30:00,1.42144,1.42182,1.42136,1.42172,69100000.0
2006-09-19 04:31:00,1.4217,1.42184,1.4215,1.42177,21000000.0
2006-09-19 04:32:00,1.42177,1.42194,1.42169,1.42194,36000000.0
2006-09-19 04:33:00,1.42204,1.42211,1.42187,1.42188,49800000.0
2006-09-19 04:34:00,1.42193,1.42202,1.42177,1.42202,31800000.0
2006-09-19 04:35:00,1.42194,1.42207,1.42192,1.42192,59000000.0
2006-09-19 04:36:00,1.42216,1.42219,1.42143,1.42202,177800002.0
2006-09-19 04:37:00,1.42197,1.42225,1.42172,1.42204,138800001.0
2006-09-19 04:38:00,1.42205,1.42205,1.42192,1.422,50400000.0
2006-09-19 04:39:00,1.42186,1.42215,1.42185,1.42202,61200000.0
2006-09-19 04:40:00,1.42181,1.42204,1.42175,1.42204,19000000.0
2006-09-19 04:41:00,1.4219,1.42217,1.42182,1.42204,51100000.0
2006-09-19 04:42:00,1.42176,1.42203,1.42176,1.42183,93600000.0
2006-09-19 04:43:00,1.42178,1.42178,1.42175,1.42177,59600001.0
2006-09-19 04:44:00,1.42176,1.42234,1.42176,1.42234,37200000.0
2006-09-19 04:45:00,1.42219,1.42219,1.4217,1.4218,44200000.0
2006-09-19 04:46:00,1.42164,1.42174,1.42164,1.42166,71900000.0
2006-09-19 04:47:00,1.42177,1.4222,1.42175,1.4222,85300000.0
2006-09-19 04:48:00,1.42195,1.4222,1.42195,1.42215,44200000.0
2006-09-19 04:49:00,1.42202,1.4221,1.42168,1.42172,80500000.0
2006-09-19 04:50:00,1.4221,1.42219,1.42203,1.42209,75000002.0
2006-09-19 04:51:00,1.42173,1.42173,1.42164,1.42164,35000000.0
2006-09-19 04:52:00,1.42161,1.42211,1.42154,1.42211,40000000.0
2006-09-19 04:53:00,1.42188,1.42213,1.42178,1.42188,34600000.0
2006-09-19 04:54:00,1.42163,1.42188,1.42163,1.42163,42800000.0
2006-09-19 04:55:00,1.42182,1.42202,1.42151,1.42202,29800000.0
2006-09-19 04:56:00,1.42183,1.42203,1.42181,1.42188,44900000.0
2006-09-19 04:57:00,1.42154,1.42186,1.4215,1.4215,56500000.0
2006-09-19 04:58:00,1.4215,1.42192,1.4215,1.4218,33000000.0
2006-09-19 04:59:00,1.42152,1.42194,1.42152,1.42159,87800000.0
2006-09-19 05:00:00,1.42187,1.42204,1.42179,1.4219,36100000.0
2006-09-19 05:01:00,1.42173,1.4219,1.42168,1.4219,49000000.0
2006-09-19 05:02:00,1.42177,1.4219,1.42161,1.42188,39800000.0
2006-09-19 05:03:00,1.42155,1.42171,1.42144,1.4215,185000000.0
2006-09-19 05:04:00,1.42146,1.42146,1.4212,1.4213,228800002.0
2006-09-19 05:05:00,1.42123,1.42126,1.42109,1.42113,181500001.0
2006-09-19 05:06:00,1.42123,1.42145,1.42121,1.42134,174100001.0
2006-09-19 05:07:00,1.42126,1.42163,1.42121,1.42125,290700000.0
2006-09-19 05:08:00,1.42153,1.42158,1.42138,1.4214,286500000.0
2006-09-19 05:09:00,1.42119,1.42145,1.42109,1.42114,203100000.0
2006-09-19 05:10:00,1.4212,1.42134,1.42114,1.42124,228100000.0
2006-09-19 05:11:00,1.42117,1.42127,1.42113,1.42121,89000000.0
2006-09-19 05:12:00,1.42121,1.42126,1.42116,1.42116,129300001.0
2006-09-19 05:13:00,1.42121,1.4216,1.42121,1.42137,164600001.0
2006-09-19 05:14:00,1.4213,1.42135,1.4212,1.42128,239600000.0
2006-09-19 05:15:00,1.4214,1.42152,1.4213,1.42138,36900000.0
2006-09-19 05:16:00,1.42125,1.42146,1.42123,1.42143,200800000.0
2006-09-19 05:17:00,1.42158,1.42167,1.4214,1.42157,162600001.0
2006-09-19 05:18:00,1.42151,1.42151,1.42126,1.42141,262600000.0
2006-09-19 05:19:00,1.42115,1.42152,1.42108,1.42108,280100000.0
2006-09-19 05:20:00,1.42136,1.42151,1.42131,1.42141,255300000.0
2006-09-19 05:21:00,1.42129,1.4217,1.4212,1.42122,330200001.0
2006-09-19 05:22:00,1.42116,1.42116,1.42094,1.421,246200001.0
2006-09-19 05:23:00,1.42083,1.42106,1.42083,1.42106,133500000.0
2006-09-19 05:24:00,1.42107,1.42111,1.42094,1.42098,140400000.0
2006-09-19 05:25:00,1.42124,1.42158,1.42112,1.42122,252200001.0
2006-09-19 05:26:00,1.42122,1.42125,1.42114,1.42118,127500001.0
2006-09-19 05:27:00,1.42147,1.42152,1.42117,1.42142,168500000.0
2006-09-19 05:28:00,1.42142,1.42152,1.42117,1.42142,236500000.0
2006-09-19 05:29:00,1.42123,1.42141,1.42108,1.42119,237300000.0
2006-09-19 05:30:00,1.42113,1.42137,1.42105,1.42108,207100001.0
2006-09-19 05:31:00,1.42087,1.42123,1.42085,1.42099,73800000.0
2006-09-19 05:32:00,1.42118,1.42131,1.42113,1.42123,163500000.0
2006-09-19 05:33:00,1.42122,1.42131,1.42114,1.42121,177400000.0
2006-09-19 05:34:00,1.42114,1.42141,1.42106,1.42108,255500001.0
2006-09-19 05:35:00,1.42118,1.42125,1.4211,1.4212,25800000.0
2006-09-19 05:36:00,1.42094,1.42107,1.42077,1.421,178200000.0
2006-09-19 05:37:00,1.421,1.4211,1.42095,1.421,171500000.0
2006-09-19 05:38:00,1.42105,1.42125,1.42103,1.4212,154200001.0
2006-09-19 05:39:00,1.4212,1.42125,1.42103,1.4211,242200001.0
2006-09-19 05:40:00,1.42088,1.42116,1.42078,1.42113,223900001.0
2006-09-19 05:41:00,1.42104,1.42122,1.42089,1.42111,112700000.0
2006-09-19 05:42:00,1.42126,1.42131,1.42111,1.42116,205400000.0
2006-09-19 05:43:00,1.42116,1.42129,1.42113,1.42114,87400000.0
2006-09-19 05:44:00,1.42117,1.42127,1.42104,1.42106,122800000.0
2006-09-19 05:45:00,1.4211,1.4213,1.42105,1.4211,129000000.0
2006-09-19 05:46:00,1.42116,1.4214,1.42116,1.4214,177300002.0
2006-09-19 05:47:00,1.42147,1.42147,1.42109,1.42135,210100001.0
2006-09-19 05:48:00,1.42128,1.42156,1.4212,1.42132,250000000.0
2006-09-19 05:49:00,1.42128,1.42146,1.42102,1.42108,175800000.0
2006-09-19 05:50:00,1.42106,1.42149,1.42101,1.42123,288600000.0
2006-09-19 05:51:00,1.4215,1.4215,1.4213,1.4215,184600001.0
2006-09-19 05:52:00,1.42117,1.42151,1.42109,1.42151,184600001.0
2006-09-19 05:53:00,1.42154,1.42171,1.42135,1.42135,118800001.0
2006-09-19 05:54:00,1.4215,1.42181,1.42141,1.42181,212900000.0
2006-09-19 05:55:00,1.42175,1.42182,1.42153,1.42161,198000000.0
2006-09-19 05:56:00,1.42164,1.42181,1.42154,1.42157,133300001.0
2006-09-19 05:57:00,1.42154,1.42159,1.42147,1.42149,183800000.0
2006-09-19 05:58:00,1.4215,1.42152,1.42135,1.42135,143200000.0
2006-09-19 05:59:00,1.42158,1.42158,1.42134,1.42138,77400000.0
2006-09-19 06:00:00,1.42139,1.42139,1.42128,1.42132,211100000.0
2006-09-19 06:01:00,1.42132,1.42144,1.42124,1.42127,171700000.0
2006-09-19 06:02:00,1.42125,1.42142,1.42122,1.42129,241800000.0
2006-09-19 06:03:00,1.42135,1.42139,1.42123,1.42131,40000000.0
2006-09-19 06:04:00,1.42113,1.42116,1.42104,1.42107,154700001.0
2006-09-19 06:05:00,1.42098,1.42104,1.42084,1.42084,413300003.0
2006-09-19 06:06:00,1.42075,1.42087,1.42073,1.42075,63600000.0
2006-09-19 06:07:00,1.42081,1.42084,1.42059,1.42079,339900000.0
2006-09-19 06:08:00,1.42054,1.42071,1.42042,1.42047,504500001.0
2006-09-19 06:09:00,1.42034,1.42057,1.42009,1.42033,433300001.0
2006-09-19 06:10:00,1.4204,1.4205,1.4203,1.42032,260100000.0
2006-09-19 06:11:00,1.4203,1.42037,1.42016,1.42021,480400000.0
2006-09-19 06:12:00,1.42017,1.42042,1.42012,1.42037,252900000.0
2006-09-19 06:13:00,1.42027,1.42042,1.42009,1.42009,361200000.0
2006-09-19 06:14:00,1.42031,1.42031,1.41989,1.41997,363300003.0
2006-09-19 06:15:00,1.41993,1.41994,1.41979,1.41994,126900000.0
2006-09-19 06:16:00,1.41986,1.42003,1.41985,1.42003,188000000.0
2006-09-19 06:17:00,1.41975,1.42001,1.41975,1.41999,137100000.0
2006-09-19 06:18:00,1.42025,1.42045,1.42025,1.42032,272900001.0
2006-09-19 06:19:00,1.42034,1.42072,1.42034,1.42058,167300000.0
2006-09-19 06:20:00,1.42055,1.42067,1.4203,1.4203,351200004.0
2006-09-19 06:21:00,1.42029,1.42071,1.42028,1.42071,224600000.0
2006-09-19 06:22:00,1.42074,1.42112,1.42068,1.42092,198300000.0
2006-09-19 06:23:00,1.42074,1.42092,1.42072,1.42085,331800000.0
2006-09-19 06:24:00,1.42097,1.42114,1.42087,1.42107,354500000.0
2006-09-19 06:25:00,1.42108,1.42115,1.42101,1.42105,238300000.0
2006-09-19 06:26:00,1.42097,1.42105,1.42086,1.42104,317700000.0
2006-09-19 06:27:00,1.42109,1.42116,1.42101,1.42111,320300000.0
2006-09-19 06:28:00,1.42077,1.42097,1.42073,1.42096,344800001.0
2006-09-19 06:29:00,1.42095,1.42107,1.42083,1.4209,79200000.0
2006-09-19 06:30:00,1.42087,1.42115,1.42086,1.42102,284500001.0
2006-09-19 06:31:00,1.4212,1.4212,1.4211,1.4211,154500000.0
2006-09-19 06:32:00,1.4211,1.4211,1.42091,1.42091,154500000.0
2006-09-19 06:33:00,1.42097,1.42099,1.4208,1.4208,274900001.0
2006-09-19 06:34:00,1.42104,1.4212,1.42096,1.42105,255700000.0
2006-09-19 06:35:00,1.42088,1.42115,1.42087,1.42092,133000000.0
2006-09-19 06:36:00,1.42093,1.42103,1.42093,1.42093,101800000.0
2006-09-19 06:37:00,1.42095,1.42108,1.42093,1.42105,193600000.0
2006-09-19 06:38:00,1.42127,1.42154,1.42118,1.42119,107100000.0
2006-09-19 06:39:00,1.42122,1.42145,1.42122,1.42145,33000000.0
2006-09-19 06:40:00,1.42143,1.42144,1.42123,1.42131,126400001.0
2006-09-19 06:41:00,1.42131,1.42144,1.42124,1.42144,187400000.0
2006-09-19 06:42:00,1.42139,1.42145,1.4212,1.42126,300300000.0
2006-09-19 06:43:00,1.42127,1.42131,1.42114,1.42123,174400000.0
2006-09-19 06:44:00,1.42105,1.42109,1.42082,1.42101,287000000.0
2006-09-19 06:45:00,1.42105,1.42115,1.42089,1.42093,255700000.0
2006-09-19 06:46:00,1.42098,1.42117,1.42096,1.42115,222100000.0
2006-09-19 06:47:00,1.42124,1.42151,1.42124,1.42151,254100001.0
2006-09-19 06:48:00,1.42141,1.42164,1.42139,1.42154,44200001.0
2006-09-19 06:49:00,1.42125,1.4215,1.42116,1.42135,254000000.0
2006-09-19 06:50:00,1.42151,1.42162,1.42118,1.42118,50500000.0
2006-09-19 06:51:00,1.42118,1.42124,1.42092,1.42118,24800000.0
2006-09-19 06:52:00,1.42105,1.42121,1.42105,1.42106,225900000.0
2006-09-19 06:53:00,1.42109,1.42144,1.42109,1.42123,256600000.0
2006-09-19 06:54:00,1.4212,1.42137,1.42101,1.42111,495800000.0
2006-09-19 06:55:00,1.42111,1.42121,1.42101,1.42113,361000001.0
2006-09-19 06:56:00,1.4213,1.42133,1.42115,1.42115,41100000.0
2006-09-19 06:57:00,1.42123,1.42128,1.4212,1.42121,89200001.0
2006-09-19 06:58:00,1.42106,1.42111,1.42091,1.42104,273700000.0
2006-09-19 06:59:00,1.42098,1.42119,1.42091,1.42101,289700000.0
2006-09-19 07:00:00,1.42114,1.42117,1.42103,1.42106,128700000.0
2006-09-19 07:01:00,1.42096,1.42111,1.42096,1.42109,304600001.0
2006-09-19 07:02:00,1.42105,1.42122,1.42091,1.421,389900000.0
2006-09-19 07:03:00,1.42103,1.42111,1.42097,1.42108,164700001.0
2006-09-19 07:04:00,1.4211,1.42126,1.42105,1.42117,326800001.0
2006-09-19 07:05:00,1.42138,1.42138,1.42114,1.4212,93200000.0
2006-09-19 07:06:00,1.42118,1.42119,1.42099,1.42109,215700001.0
2006-09-19 07:07:00,1.42112,1.42115,1.42095,1.42108,188800000.0
2006-09-19 07:08:00,1.42114,1.42144,1.42109,1.42125,222300000.0
2006-09-19 07:09:00,1.42131,1.42134,1.42119,1.42119,206500000.0
2006-09-19 07:10:00,1.42131,1.42134,1.42114,1.42117,391100000.0
2006-09-19 07:11:00,1.42119,1.42126,1.42116,1.42121,393500004.0
2006-09-19 07:12:00,1.42131,1.42153,1.42127,1.42136,284600001.0
2006-09-19 07:13:00,1.4213,1.4214,1.42109,1.42123,228000000.0
2006-09-19 07:14:00,1.42122,1.42129,1.42114,1.42119,557400000.0
2006-09-19 07:15:00,1.42139,1.42142,1.42112,1.42139,226700000.0
2006-09-19 07:16:00,1.42121,1.42128,1.42115,1.42128,185200000.0
2006-09-19 07:17:00,1.42128,1.42128,1.42103,1.42105,250400000.0
2006-09-19 07:18:00,1.42096,1.42128,1.42096,1.42119,539600004.0
2006-09-19 07:19:00,1.42117,1.4214,1.42101,1.4213,291300001.0
2006-09-19 07:20:00,1.42128,1.42133,1.42108,1.42121,443700001.0
2006-09-19 07:21:00,1.42107,1.42126,1.42096,1.42103,279200000.0
2006-09-19 07:22:00,1.42116,1.42136,1.42111,1.42131,335400000.0
2006-09-19 07:23:00,1.42135,1.42159,1.42123,1.42145,481300000.0
2006-09-19 07:24:00,1.42139,1.42149,1.42131,1.42136,288300000.0
2006-09-19 07:25:00,1.42138,1.42148,1.42126,1.42144,380300003.0
2006-09-19 07:26:00,1.42141,1.42156,1.42131,1.42144,271300001.0
2006-09-19 07:27:00,1.42148,1.42165,1.42138,1.42156,162300000.0
2006-09-19 07:28:00,1.42153,1.42165,1.4215,1.42153,236000001.0
2006-09-19 07:29:00,1.42155,1.42179,1.42144,1.42147,223700000.0
2006-09-19 07:30:00,1.42143,1.4216,1.42141,1.42155,500800003.0
2006-09-19 07:31:00,1.42152,1.4217,1.42149,1.42165,250800000.0
2006-09-19 07:32:00,1.42164,1.4218,1.42154,1.42164,446700000.0
2006-09-19 07:33:00,1.42163,1.42188,1.4216,1.4217,377400001.0
2006-09-19 07:34:00,1.42174,1.42174,1.42148,1.4215,323000002.0
2006-09-19 07:35:00,1.42158,1.42174,1.42144,1.42144,230500001.0
2006-09-19 07:36:00,1.42115,1.42126,1.42105,1.42114,360900000.0
2006-09-19 07:37:00,1.42088,1.42093,1.42064,1.42071,219700000.0
2006-09-19 07:38:00,1.42052,1.42071,1.42052,1.42057,42700000.0
2006-09-19 07:39:00,1.42069,1.42088,1.4206,1.42088,365100000.0
2006-09-19 07:40:00,1.42086,1.42098,1.42073,1.42081,305800000.0
2006-09-19 07:41:00,1.42078,1.42097,1.42064,1.42072,614400001.0
2006-09-19 07:42:00,1.42067,1.42082,1.4206,1.42062,344300002.0
2006-09-19 07:43:00,1.4206,1.42074,1.42053,1.42073,205700000.0
2006-09-19 07:44:00,1.42085,1.42085,1.42048,1.42048,388600000.0
2006-09-19 07:45:00,1.42051,1.42053,1.42014,1.4205,335300000.0
2006-09-19 07:46:00,1.42033,1.42054,1.42026,1.4204,460800000.0
2006-09-19 07:47:00,1.42039,1.42066,1.42022,1.42022,596400001.0
2006-09-19 07:48:00,1.42015,1.42039,1.42003,1.42015,797600001.0
2006-09-19 07:49:00,1.42039,1.4206,1.42029,1.42048,649000001.0
2006-09-19 07:50:00,1.42053,1.42081,1.4205,1.42071,620400003.0
2006-09-19 07:51:00,1.42086,1.42088,1.42058,1.4208,590000001.0
2006-09-19 07:52:00,1.4208,1.42093,1.42073,1.42087,427800004.0
2006-09-19 07:53:00,1.42081,1.42108,1.4206,1.42075,516700001.0
2006-09-19 07:54:00,1.42075,1.42093,1.42068,1.42077,308300000.0
2006-09-19 07:55:00,1.4207,1.42097,1.42068,1.4208,382500000.0
2006-09-19 07:56:00,1.4208,1.42099,1.42065,1.42075,652500000.0
2006-09-19 07:57:00,1.42067,1.42098,1.42058,1.42067,597700000.0
2006-09-19 07:58:00,1.42072,1.4209,1.4206,1.42066,672300001.0
2006-09-19 07:59:00,1.42079,1.42104,1.4207,1.42085,468500000.0
2006-09-19 08:00:00,1.42091,1.42106,1.4208,1.42099,354200000.0
2006-09-19 08:01:00,1.42074,1.42102,1.42062,1.42075,489000001.0
2006-09-19 08:02:00,1.42079,1.42084,1.42061,1.4208,281300001.0
2006-09-19 08:03:00,1.42074,1.42081,1.42049,1.42054,489200000.0
2006-09-19 08:04:00,1.42063,1.42078,1.42046,1.42074,416400000.0
2006-09-19 08:05:00,1.42082,1.421,1.42073,1.42075,320100001.0
2006-09-19 08:06:00,1.42089,1.42089,1.42027,1.42038,644500002.0
2006-09-19 08:07:00,1.42017,1.42031,1.42004,1.42008,509000001.0
2006-09-19 08:08:00,1.42012,1.42043,1.42012,1.42036,392900002.0
2006-09-19 08:09:00,1.42075,1.42096,1.42062,1.42064,516000003.0
2006-09-19 08:10:00,1.42073,1.42092,1.42053,1.42092,558400003.0
2006-09-19 08:11:00,1.42075,1.42096,1.42068,1.42068,260000001.0
2006-09-19 08:12:00,1.42057,1.42057,1.42021,1.42034,418800002.0
2006-09-19 08:13:00,1.42029,1.42037,1.42016,1.42022,246700000.0
2006-09-19 08:14:00,1.42017,1.42035,1.42012,1.42033,113900000.0
2006-09-19 08:15:00,1.42041,1.42054,1.42036,1.42041,272100001.0
2006-09-19 08:16:00,1.42034,1.42051,1.42017,1.42017,266800001.0
2006-09-19 08:17:00,1.42028,1.42035,1.41996,1.42004,247900000.0
2006-09-19 08:18:00,1.42014,1.42036,1.42011,1.42027,149700000.0
2006-09-19 08:19:00,1.42028,1.4203,1.4201,1.4201,335300001.0
2006-09-19 08:20:00,1.42,1.42008,1.41979,1.41982,313400001.0
2006-09-19 08:21:00,1.41983,1.42017,1.41981,1.42008,453800001.0
2006-09-19 08:22:00,1.42002,1.42037,1.42002,1.42031,335800000.0
2006-09-19 08:23:00,1.4202,1.4204,1.42019,1.42023,261400003.0
2006-09-19 08:24:00,1.4204,1.42065,1.4203,1.42035,431900000.0
2006-09-19 08:25:00,1.42038,1.42049,1.42027,1.42027,600200002.0
2006-09-19 08:26:00,1.42022,1.42038,1.42011,1.42011,371800001.0
2006-09-19 08:27:00,1.4199,1.41994,1.4195,1.4197,372200000.0
2006-09-19 08:28:00,1.41967,1.42003,1.41951,1.41988,587300001.0
2006-09-19 08:29:00,1.41979,1.41998,1.41972,1.41981,478600001.0
2006-09-19 08:30:00,1.41978,1.4199,1.4197,1.41985,459700000.0
2006-09-19 08:31:00,1.41983,1.41989,1.41964,1.41975,259900000.0
2006-09-19 08:32:00,1.41967,1.4198,1.41956,1.4196,286100000.0
2006-09-19 08:33:00,1.41982,1.41992,1.41959,1.41988,191100001.0
2006-09-19 08:34:00,1.41985,1.42004,1.41964,1.41967,612400000.0
2006-09-19 08:35:00,1.41988,1.42003,1.41984,1.41996,483000000.0
2006-09-19 08:36:00,1.42015,1.42044,1.42004,1.42031,412100000.0
2006-09-19 08:37:00,1.41998,1.42029,1.41994,1.42002,337600001.0
2006-09-19 08:38:00,1.41998,1.42008,1.41984,1.42006,336700001.0
2006-09-19 08:39:00,1.42005,1.42012,1.41982,1.41991,642000003.0
2006-09-19 08:40:00,1.41983,1.42027,1.41983,1.4199,348600000.0
2006-09-19 08:41:00,1.42007,1.42017,1.41981,1.42,475000001.0
2006-09-19 08:42:00,1.41981,1.41988,1.41954,1.41964,494600001.0
2006-09-19 08:43:00,1.41985,1.42028,1.41985,1.41991,291700000.0
2006-09-19 08:44:00,1.41997,1.42022,1.41991,1.42012,398500000.0
2006-09-19 08:45:00,1.42046,1.42062,1.42015,1.42018,637300001.0
2006-09-19 08:46:00,1.42023,1.42043,1.4201,1.42025,816000006.0
2006-09-19 08:47:00,1.42031,1.42043,1.42015,1.42016,551100003.0
2006-09-19 08:48:00,1.41993,1.4202,1.41979,1.41988,383700001.0
2006-09-19 08:49:00,1.41972,1.41982,1.41946,1.41946,513300001.0
2006-09-19 08:50:00,1.41964,1.41977,1.41948,1.41963,499400002.0
2006-09-19 08:51:00,1.41966,1.41992,1.4195,1.41962,492000001.0
2006-09-19 08:52:00,1.41972,1.42012,1.41972,1.41975,547400000.0
2006-09-19 08:53:00,1.41997,1.42008,1.41971,1.4198,508100001.0
2006-09-19 08:54:00,1.41972,1.41993,1.41965,1.41985,670200000.0
2006-09-19 08:55:00,1.42008,1.42012,1.41977,1.41986,608400002.0
2006-09-19 08:56:00,1.41975,1.42002,1.41968,1.41979,605900002.0
2006-09-19 08:57:00,1.4198,1.42006,1.41955,1.41979,491300000.0
2006-09-19 08:58:00,1.41984,1.41999,1.41973,1.41995,437500002.0
2006-09-19 08:59:00,1.41994,1.42013,1.41986,1.41994,341600002.0
2006-09-19 09:00:00,1.4201,1.42032,1.42006,1.4202,470300000.0
2006-09-19 09:01:00,1.41994,1.42007,1.41973,1.41976,376800000.0
2006-09-19 09:02:00,1.41973,1.42026,1.41973,1.42008,691200003.0
2006-09-19 09:03:00,1.42001,1.42014,1.4199,1.42002,634300003.0
2006-09-19 09:04:00,1.42029,1.42029,1.41988,1.42016,650000004.0
2006-09-19 09:05:00,1.42033,1.42059,1.42031,1.42059,592800002.0
2006-09-19 09:06:00,1.42055,1.42075,1.42039,1.42054,526200001.0
2006-09-19 09:07:00,1.42029,1.42036,1.42006,1.42027,337000000.0
2006-09-19 09:08:00,1.42034,1.42034,1.41992,1.41996,244000000.0
2006-09-19 09:09:00,1.41995,1.4201,1.41979,1.41998,275700000.0
2006-09-19 09:10:00,1.41985,1.41987,1.41933,1.41933,344200000.0
2006-09-19 09:11:00,1.41932,1.41952,1.41894,1.41898,544100002.0
2006-09-19 09:12:00,1.41883,1.41941,1.41883,1.41907,483600003.0
2006-09-19 09:13:00,1.41921,1.41951,1.4191,1.41921,517200002.0
2006-09-19 09:14:00,1.41928,1.41946,1.41916,1.41946,288500001.0
2006-09-19 09:15:00,1.41934,1.41937,1.41906,1.41937,448200002.0
2006-09-19 09:16:00,1.41936,1.41957,1.41929,1.41931,526900001.0
2006-09-19 09:17:00,1.4192,1.41936,1.41911,1.41928,561500002.0
2006-09-19 09:18:00,1.41941,1.41965,1.4194,1.41953,181400001.0
2006-09-19 09:19:00,1.4196,1.41994,1.41957,1.4197,484100002.0
2006-09-19 09:20:00,1.4197,1.41994,1.4197,1.41977,280400001.0
2006-09-19 09:21:00,1.4197,1.41971,1.41929,1.41929,314000000.0
2006-09-19 09:22:00,1.4192,1.41931,1.41908,1.41918,332100001.0
2006-09-19 09:23:00,1.41929,1.41929,1.41894,1.4192,332600000.0
2006-09-19 09:24:00,1.41928,1.41939,1.419,1.41917,280200000.0
2006-09-19 09:25:00,1.41927,1.41945,1.41911,1.41945,406000001.0
2006-09-19 09:26:00,1.4194,1.4197,1.4194,1.41944,561300001.0
2006-09-19 09:27:00,1.41942,1.41965,1.41937,1.41943,437800003.0
2006-09-19 09:28:00,1.41943,1.41961,1.41927,1.41951,470000001.0
2006-09-19 09:29:00,1.41943,1.41956,1.41925,1.41944,418400000.0
2006-09-19 09:30:00,1.41939,1.41964,1.41918,1.41927,680800000.0
2006-09-19 09:31:00,1.41911,1.41956,1.4191,1.41933,365100001.0
2006-09-19 09:32:00,1.41938,1.41968,1.41938,1.4195,398400000.0
2006-09-19 09:33:00,1.41953,1.41967,1.41943,1.41957,275800000.0
2006-09-19 09:34:00,1.41966,1.4198,1.41956,1.41964,438600000.0
2006-09-19 09:35:00,1.41961,1.41986,1.41961,1.41977,209900000.0
2006-09-19 09:36:00,1.41981,1.42001,1.41972,1.41988,413400000.0
2006-09-19 09:37:00,1.42002,1.4201,1.41984,1.42002,382300000.0
2006-09-19 09:38:00,1.41976,1.41995,1.41965,1.41973,418200002.0
2006-09-19 09:39:00,1.41989,1.42007,1.41962,1.41962,377000000.0
2006-09-19 09:40:00,1.41932,1.41942,1.41904,1.41904,407400002.0
2006-09-19 09:41:00,1.41901,1.41906,1.41875,1.41906,467300000.0
2006-09-19 09:42:00,1.4192,1.41944,1.41916,1.41933,524800001.0
2006-09-19 09:43:00,1.41977,1.41977,1.41927,1.41942,262500000.0
2006-09-19 09:44:00,1.41922,1.41949,1.41918,1.41918,479300000.0
2006-09-19 09:45:00,1.41916,1.41919,1.4188,1.41901,571000002.0
2006-09-19 09:46:00,1.41887,1.41887,1.41807,1.41835,363700001.0
2006-09-19 09:47:00,1.41835,1.41835,1.41806,1.41816,425200003.0
2006-09-19 09:48:00,1.4182,1.41844,1.4181,1.41834,318600000.0
2006-09-19 09:49:00,1.41844,1.41894,1.41844,1.41868,548100001.0
2006-09-19 09:50:00,1.41847,1.41854,1.41824,1.41851,460500001.0
2006-09-19 09:51:00,1.41859,1.41882,1.4185,1.41882,495900002.0
2006-09-19 09:52:00,1.41876,1.41876,1.41844,1.41849,459300000.0
2006-09-19 09:53:00,1.41831,1.4186,1.41802,1.41814,347400002.0
2006-09-19 09:54:00,1.41796,1.41834,1.41788,1.41813,561700002.0
2006-09-19 09:55:00,1.41807,1.41839,1.41799,1.4181,554600001.0
2006-09-19 09:56:00,1.41796,1.41822,1.41796,1.41821,353600000.0
2006-09-19 09:57:00,1.4182,1.41847,1.4181,1.4181,588700002.0
2006-09-19 09:58:00,1.41805,1.41836,1.41795,1.41804,812900002.0
2006-09-19 09:59:00,1.41823,1.41856,1.41799,1.41848,723100002.0
2006-09-19 10:00:00,1.41826,1.41829,1.41796,1.41796,230600000.0
2006-09-19 10:01:00,1.41794,1.41799,1.41764,1.41782,662600002.0
2006-09-19 10:02:00,1.4177,1.41786,1.41741,1.41775,604100003.0
2006-09-19 10:03:00,1.41765,1.41772,1.41711,1.41749,429100000.0
2006-09-19 10:04:00,1.41725,1.41748,1.41707,1.41743,397500000.0
2006-09-19 10:05:00,1.4171,1.41749,1.41709,1.41728,360400000.0
2006-09-19 10:06:00,1.41722,1.41767,1.41722,1.41752,526700000.0
2006-09-19 10:07:00,1.41746,1.41762,1.41732,1.41743,543800001.0
2006-09-19 10:08:00,1.41731,1.41754,1.41724,1.41726,508100003.0
2006-09-19 10:09:00,1.41735,1.41744,1.41711,1.41735,446000000.0
2006-09-19 10:10:00,1.41719,1.41719,1.41674,1.41694,348300000.0
2006-09-19 10:11:00,1.41701,1.41727,1.41678,1.41725,424900000.0
2006-09-19 10:12:00,1.41724,1.41749,1.41715,1.41731,525900001.0
2006-09-19 10:13:00,1.41731,1.41753,1.417,1.41753,546000001.0
2006-09-19 10:14:00,1.41737,1.41746,1.41672,1.41701,546300000.0
2006-09-19 10:15:00,1.41713,1.41728,1.41704,1.4172,376700001.0
2006-09-19 10:16:00,1.41718,1.41728,1.41701,1.41718,376600000.0
2006-09-19 10:17:00,1.41705,1.41719,1.41676,1.41691,321100000.0
2006-09-19 10:18:00,1.41678,1.41682,1.41654,1.41654,427500000.0
2006-09-19 10:19:00,1.41658,1.41658,1.41633,1.41657,352400000.0
2006-09-19 10:20:00,1.41666,1.41696,1.41663,1.41694,635500001.0
2006-09-19 10:21:00,1.41701,1.41726,1.41699,1.41711,411100000.0
2006-09-19 10:22:00,1.41714,1.41741,1.41712,1.41737,410000004.0
2006-09-19 10:23:00,1.41735,1.41794,1.41735,1.41762,503100001.0
2006-09-19 10:24:00,1.4176,1.41788,1.41744,1.41766,417500000.0
2006-09-19 10:25:00,1.41793,1.418,1.41769,1.41794,381700000.0
2006-09-19 10:26:00,1.41787,1.41798,1.41764,1.41775,514000001.0
2006-09-19 10:27:00,1.41772,1.418,1.41772,1.41784,446500000.0
2006-09-19 10:28:00,1.41786,1.41805,1.41783,1.41801,756100001.0
2006-09-19 10:29:00,1.41809,1.41857,1.41809,1.41849,497500003.0
2006-09-19 10:30:00,1.41843,1.41858,1.4181,1.4185,738500002.0
2006-09-19 10:31:00,1.41813,1.41848,1.41809,1.41821,568400001.0
2006-09-19 10:32:00,1.41822,1.41848,1.41811,1.41812,515500001.0
2006-09-19 10:33:00,1.41819,1.41844,1.41803,1.41821,459800002.0
2006-09-19 10:34:00,1.41823,1.41831,1.41802,1.41828,402800002.0
2006-09-19 10:35:00,1.41829,1.41835,1.41812,1.41812,573000001.0
2006-09-19 10:36:00,1.41812,1.41829,1.41794,1.41818,588400002.0
2006-09-19 10:37:00,1.41819,1.41819,1.41786,1.41811,561900000.0
2006-09-19 10:38:00,1.41808,1.41815,1.41785,1.41785,440100001.0
2006-09-19 10:39:00,1.41793,1.41812,1.41783,1.4181,418300001.0
2006-09-19 10:40:00,1.41807,1.41817,1.41781,1.418,371500001.0
2006-09-19 10:41:00,1.41806,1.41826,1.41789,1.418,600200001.0
2006-09-19 10:42:00,1.41798,1.41798,1.41775,1.41786,390900001.0
2006-09-19 10:43:00,1.41779,1.4181,1.41762,1.41774,473500000.0
2006-09-19 10:44:00,1.41802,1.41824,1.41782,1.41802,566500001.0
2006-09-19 10:45:00,1.41802,1.41814,1.41784,1.41795,554500002.0
2006-09-19 10:46:00,1.41779,1.41789,1.41763,1.41786,291500001.0
2006-09-19 10:47:00,1.41788,1.41795,1.41771,1.41775,388000000.0
2006-09-19 10:48:00,1.41774,1.41792,1.41767,1.41782,542900000.0
2006-09-19 10:49:00,1.41795,1.41816,1.41787,1.41816,398800001.0
2006-09-19 10:50:00,1.41815,1.41839,1.4178,1.41823,534600001.0
2006-09-19 10:51:00,1.41799,1.41837,1.41799,1.41834,483400000.0
2006-09-19 10:52:00,1.41837,1.41851,1.41828,1.41832,337500001.0
2006-09-19 10:53:00,1.41817,1.41834,1.418,1.4181,384500000.0
2006-09-19 10:54:00,1.4182,1.41843,1.41814,1.4183,439600002.0
2006-09-19 10:55:00,1.41828,1.41843,1.41816,1.41824,455800000.0
2006-09-19 10:56:00,1.41818,1.41834,1.4179,1.41834,500100001.0
2006-09-19 10:57:00,1.41852,1.41857,1.41833,1.41846,355700000.0
2006-09-19 10:58:00,1.41841,1.41846,1.41812,1.41836,467700000.0
2006-09-19 10:59:00,1.41813,1.41841,1.41755,1.41783,875000003.0
2006-09-19 11:00:00,1.41815,1.41821,1.41591,1.41698,536100000.0
2006-09-19 11:01:00,1.4169,1.41717,1.4167,1.41675,589600000.0
2006-09-19 11:02:00,1.41675,1.41715,1.41665,1.41669,548000001.0
2006-09-19 11:03:00,1.41666,1.41714,1.41649,1.417,273300001.0
2006-09-19 11:04:00,1.41691,1.41691,1.41635,1.41656,566000000.0
2006-09-19 11:05:00,1.41657,1.41679,1.4164,1.41661,459200000.0
2006-09-19 11:06:00,1.41677,1.41702,1.41669,1.41699,690900002.0
2006-09-19 11:07:00,1.4169,1.41719,1.41688,1.41708,258900000.0
2006-09-19 11:08:00,1.41705,1.41705,1.41674,1.41689,368300000.0
2006-09-19 11:09:00,1.41679,1.41718,1.41678,1.41694,419800001.0
2006-09-19 11:10:00,1.41721,1.41745,1.41693,1.41729,501600003.0
2006-09-19 11:11:00,1.41706,1.41751,1.41696,1.41731,544900003.0
2006-09-19 11:12:00,1.4173,1.41771,1.41729,1.41753,464600000.0
2006-09-19 11:13:00,1.4176,1.4176,1.41738,1.41749,357000000.0
2006-09-19 11:14:00,1.41744,1.41764,1.41727,1.41759,461000001.0
2006-09-19 11:15:00,1.41755,1.41755,1.4173,1.41741,510100002.0
2006-09-19 11:16:00,1.41743,1.41754,1.41718,1.41742,427000000.0
2006-09-19 11:17:00,1.41738,1.41738,1.41709,1.41723,420400000.0
2006-09-19 11:18:00,1.41741,1.41764,1.4173,1.4174,359900000.0
2006-09-19 11:19:00,1.41731,1.41746,1.41699,1.41704,355700000.0
2006-09-19 11:20:00,1.4169,1.41706,1.4167,1.41706,621700002.0
2006-09-19 11:21:00,1.41724,1.41727,1.41693,1.41711,681400006.0
2006-09-19 11:22:00,1.41693,1.41737,1.41691,1.41735,625900001.0
2006-09-19 11:23:00,1.41732,1.41747,1.41712,1.41732,487100001.0
2006-09-19 11:24:00,1.41734,1.41735,1.41715,1.41723,393200002.0
2006-09-19 11:25:00,1.41728,1.41728,1.41699,1.41707,416900002.0
2006-09-19 11:26:00,1.41711,1.41726,1.41703,1.4171,617300001.0
2006-09-19 11:27:00,1.41714,1.41735,1.41704,1.41718,581400002.0
2006-09-19 11:28:00,1.41741,1.41752,1.41726,1.41746,389700001.0
2006-09-19 11:29:00,1.41742,1.41742,1.41708,1.41714,483100002.0
2006-09-19 11:30:00,1.41703,1.41703,1.41664,1.41664,503700001.0
2006-09-19 11:31:00,1.41647,1.41689,1.41636,1.41641,568300000.0
2006-09-19 11:32:00,1.41639,1.41703,1.41639,1.41682,410200001.0
2006-09-19 11:33:00,1.41688,1.41709,1.41684,1.41699,512000000.0
2006-09-19 11:34:00,1.41714,1.41746,1.41706,1.41726,600800002.0
2006-09-19 11:35:00,1.41729,1.4174,1.41693,1.41693,542700000.0
2006-09-19 11:36:00,1.41697,1.41723,1.4169,1.41709,474300003.0
2006-09-19 11:37:00,1.41707,1.41718,1.41692,1.41705,553900001.0
2006-09-19 11:38:00,1.41713,1.41721,1.41695,1.41709,567800001.0
2006-09-19 11:39:00,1.4171,1.4171,1.41668,1.41674,685200000.0
2006-09-19 11:40:00,1.41678,1.41689,1.41649,1.41689,702600001.0
2006-09-19 11:41:00,1.41681,1.41708,1.41657,1.41685,722500001.0
2006-09-19 11:42:00,1.41682,1.41682,1.41628,1.41654,560400001.0
2006-09-19 11:43:00,1.41663,1.4167,1.41633,1.41633,582100003.0
2006-09-19 11:44:00,1.41627,1.41661,1.41612,1.41632,675700004.0
2006-09-19 11:45:00,1.4165,1.4165,1.41612,1.41617,559100001.0
2006-09-19 11:46:00,1.41622,1.41658,1.41622,1.41637,507900001.0
2006-09-19 11:47:00,1.41604,1.41623,1.41587,1.41599,475500003.0
2006-09-19 11:48:00,1.41591,1.41619,1.41584,1.4161,598400006.0
2006-09-19 11:49:00,1.41628,1.41641,1.41616,1.41626,402800000.0
2006-09-19 11:50:00,1.41645,1.41668,1.41638,1.41667,354500001.0
2006-09-19 11:51:00,1.41656,1.41664,1.41646,1.41652,161300001.0
2006-09-19 11:52:00,1.41643,1.41672,1.41641,1.41657,247200000.0
2006-09-19 11:53:00,1.41654,1.41674,1.41647,1.41656,208400001.0
2006-09-19 11:54:00,1.41649,1.41657,1.41627,1.4164,349200000.0
2006-09-19 11:55:00,1.41642,1.41665,1.41634,1.41639,524900003.0
2006-09-19 11:56:00,1.41645,1.41662,1.41625,1.41632,427400000.0
2006-09-19 11:57:00,1.41652,1.41664,1.4162,1.4163,532900002.0
2006-09-19 11:58:00,1.41619,1.41632,1.41598,1.41616,486800001.0
2006-09-19 11:59:00,1.41606,1.41613,1.41583,1.41583,422900000.0
2006-09-19 12:00:00,1.41601,1.41614,1.41578,1.41589,573800002.0
2006-09-19 12:01:00,1.41583,1.41621,1.41583,1.41589,423600000.0
2006-09-19 12:02:00,1.41595,1.4162,1.41591,1.41603,364700002.0
2006-09-19 12:03:00,1.4161,1.41624,1.41586,1.41624,326800001.0
2006-09-19 12:04:00,1.4163,1.41662,1.41619,1.41629,390600000.0
2006-09-19 12:05:00,1.41629,1.41652,1.41592,1.41631,430800001.0
2006-09-19 12:06:00,1.41648,1.41674,1.41644,1.41651,365500000.0
2006-09-19 12:07:00,1.41659,1.4166,1.41636,1.41657,314200001.0
2006-09-19 12:08:00,1.41659,1.41666,1.41634,1.41655,506200001.0
2006-09-19 12:09:00,1.41658,1.41674,1.4164,1.41665,386300000.0
2006-09-19 12:10:00,1.41668,1.41682,1.41639,1.41673,391000001.0
2006-09-19 12:11:00,1.41669,1.41672,1.41638,1.41646,234600000.0
2006-09-19 12:12:00,1.41642,1.41659,1.41636,1.4165,231100001.0
2006-09-19 12:13:00,1.41651,1.41689,1.41651,1.41668,524800002.0
2006-09-19 12:14:00,1.41664,1.41666,1.41631,1.41655,670900002.0
2006-09-19 12:15:00,1.41647,1.41662,1.41642,1.41652,314600000.0
2006-09-19 12:16:00,1.4165,1.41657,1.41622,1.41644,421000000.0
2006-09-19 12:17:00,1.41636,1.41641,1.41626,1.4163,189400001.0
2006-09-19 12:18:00,1.41631,1.41642,1.41609,1.41642,320600002.0
2006-09-19 12:19:00,1.41644,1.41652,1.41626,1.41637,415000000.0
2006-09-19 12:20:00,1.41635,1.41648,1.41618,1.41642,385900000.0
2006-09-19 12:21:00,1.41659,1.41702,1.41659,1.41698,409100001.0
2006-09-19 12:22:00,1.41707,1.41722,1.41693,1.41694,290100000.0
2006-09-19 12:23:00,1.41685,1.41701,1.41671,1.41684,386400000.0
2006-09-19 12:24:00,1.41677,1.41705,1.41658,1.41658,615100001.0
2006-09-19 12:25:00,1.41676,1.41689,1.41661,1.41671,398900001.0
2006-09-19 12:26:00,1.41673,1.41684,1.41661,1.41671,455300001.0
2006-09-19 12:27:00,1.41681,1.41713,1.41681,1.41691,452900000.0
2006-09-19 12:28:00,1.41686,1.41718,1.4168,1.41693,468300000.0
2006-09-19 12:29:00,1.417,1.417,1.4169,1.4169,587200001.0
2006-09-19 12:30:00,1.41685,1.41698,1.41676,1.41686,587200001.0
2006-09-19 12:31:00,1.41688,1.41694,1.41649,1.4166,685100002.0
2006-09-19 12:32:00,1.41655,1.4169,1.41648,1.41648,642500001.0
2006-09-19 12:33:00,1.41662,1.41669,1.4165,1.41662,68200000.0
2006-09-19 12:34:00,1.41658,1.41683,1.41646,1.41663,612200002.0
2006-09-19 12:35:00,1.41675,1.41675,1.4164,1.41656,584500001.0
2006-09-19 12:36:00,1.41649,1.41654,1.41632,1.41632,426100000.0
2006-09-19 12:37:00,1.41638,1.41651,1.41631,1.41643,574200003.0
2006-09-19 12:38:00,1.41656,1.41671,1.41643,1.41652,585300000.0
2006-09-19 12:39:00,1.4166,1.4168,1.4166,1.4168,506100002.0
2006-09-19 12:40:00,1.41656,1.41673,1.4165,1.41662,506100002.0
2006-09-19 12:41:00,1.41657,1.41669,1.4165,1.41652,274000002.0
2006-09-19 12:42:00,1.41644,1.41665,1.4164,1.41665,348600001.0
2006-09-19 12:43:00,1.41655,1.41666,1.41636,1.41641,492700000.0
2006-09-19 12:44:00,1.41645,1.41665,1.41609,1.41613,434100001.0
2006-09-19 12:45:00,1.41609,1.41609,1.41557,1.41562,513700002.0
2006-09-19 12:46:00,1.41561,1.41574,1.41557,1.41574,393800000.0
2006-09-19 12:47:00,1.41569,1.41569,1.41532,1.41537,392600002.0
2006-09-19 12:48:00,1.41534,1.41565,1.4153,1.41544,422400001.0
2006-09-19 12:49:00,1.41545,1.41545,1.41518,1.41538,493000001.0
2006-09-19 12:50:00,1.41554,1.41582,1.4154,1.41547,443200000.0
2006-09-19 12:51:00,1.41538,1.41571,1.41501,1.41522,392800001.0
2006-09-19 12:52:00,1.41533,1.4155,1.4152,1.41546,337000001.0
2006-09-19 12:53:00,1.41558,1.41577,1.41552,1.41569,268400001.0
2006-09-19 12:54:00,1.41576,1.41597,1.4157,1.41573,404500001.0
2006-09-19 12:55:00,1.41557,1.41566,1.41536,1.41548,454900000.0
2006-09-19 12:56:00,1.41545,1.41583,1.41542,1.41544,468100000.0
2006-09-19 12:57:00,1.41536,1.41557,1.41509,1.41552,572700001.0
2006-09-19 12:58:00,1.4157,1.4158,1.41553,1.41578,370100001.0
2006-09-19 12:59:00,1.41566,1.41666,1.41558,1.4162,697400001.0
2006-09-19 13:00:00,1.41615,1.4165,1.41533,1.41619,249300001.0
2006-09-19 13:01:00,1.41622,1.41688,1.41622,1.41685,389200003.0
2006-09-19 13:02:00,1.41699,1.41725,1.41693,1.41706,423400002.0
2006-09-19 13:03:00,1.41701,1.4173,1.41683,1.4172,446300002.0
2006-09-19 13:04:00,1.41724,1.41724,1.41694,1.4172,249700000.0
2006-09-19 13:05:00,1.41722,1.41722,1.41701,1.41716,196500003.0
2006-09-19 13:06:00,1.41721,1.4173,1.41697,1.41709,386100001.0
2006-09-19 13:07:00,1.41719,1.41736,1.41713,1.41726,318000001.0
2006-09-19 13:08:00,1.41728,1.41728,1.41698,1.41701,154400000.0
2006-09-19 13:09:00,1.41715,1.41754,1.41714,1.41732,335300000.0
2006-09-19 13:10:00,1.41735,1.41735,1.41707,1.41727,131800000.0
2006-09-19 13:11:00,1.4173,1.41753,1.41713,1.41729,381600000.0
2006-09-19 13:12:00,1.41735,1.41744,1.41728,1.41744,263300000.0
2006-09-19 13:13:00,1.41741,1.41741,1.41715,1.41731,327700000.0
2006-09-19 13:14:00,1.41728,1.41739,1.41712,1.41712,348400000.0
2006-09-19 13:15:00,1.41702,1.41719,1.41689,1.41719,430400000.0
2006-09-19 13:16:00,1.41722,1.41732,1.41721,1.41723,112000000.0
2006-09-19 13:17:00,1.41735,1.41756,1.41735,1.41736,125100001.0
2006-09-19 13:18:00,1.41731,1.41754,1.41729,1.41746,351300003.0
2006-09-19 13:19:00,1.4172,1.41735,1.417,1.41711,282800001.0
2006-09-19 13:20:00,1.41715,1.4173,1.41705,1.41713,235400001.0
2006-09-19 13:21:00,1.41707,1.41716,1.41685,1.41691,128300000.0
2006-09-19 13:22:00,1.41689,1.41692,1.41657,1.41687,207500000.0
2006-09-19 13:23:00,1.41676,1.41694,1.41673,1.41673,238800002.0
2006-09-19 13:24:00,1.41675,1.41693,1.41675,1.41683,260000000.0
2006-09-19 13:25:00,1.4169,1.417,1.41687,1.41695,122800001.0
2006-09-19 13:26:00,1.41693,1.41707,1.41686,1.41698,190000000.0
2006-09-19 13:27:00,1.41693,1.41703,1.41685,1.41688,313300001.0
2006-09-19 13:28:00,1.41664,1.41664,1.41638,1.41655,529900001.0
2006-09-19 13:29:00,1.41655,1.4167,1.4164,1.41662,576300002.0
2006-09-19 13:30:00,1.41662,1.41662,1.41628,1.41654,533500002.0
2006-09-19 13:31:00,1.41662,1.41685,1.4165,1.41669,606600002.0
2006-09-19 13:32:00,1.41672,1.41685,1.4167,1.41676,211500000.0
2006-09-19 13:33:00,1.41667,1.41691,1.41664,1.41671,444800002.0
2006-09-19 13:34:00,1.41671,1.41689,1.41661,1.41675,305900000.0
2006-09-19 13:35:00,1.41677,1.41689,1.41662,1.41689,388600001.0
2006-09-19 13:36:00,1.41685,1.41685,1.41655,1.4166,475500004.0
2006-09-19 13:37:00,1.41654,1.41678,1.41654,1.41673,466500000.0
2006-09-19 13:38:00,1.4168,1.41698,1.41672,1.41677,421200000.0
2006-09-19 13:39:00,1.41678,1.41691,1.4167,1.41675,262900000.0
2006-09-19 13:40:00,1.4167,1.41712,1.4167,1.41682,452700001.0
2006-09-19 13:41:00,1.41691,1.41691,1.4166,1.41666,275500002.0
2006-09-19 13:42:00,1.4168,1.41689,1.41676,1.41683,148100000.0
2006-09-19 13:43:00,1.41682,1.41682,1.4167,1.41672,114100000.0
2006-09-19 13:44:00,1.41681,1.41739,1.41681,1.41736,277200000.0
2006-09-19 13:45:00,1.41744,1.41781,1.41743,1.41755,485600001.0
2006-09-19 13:46:00,1.41761,1.41783,1.41739,1.41781,473700001.0
2006-09-19 13:47:00,1.41794,1.41819,1.41787,1.41804,549600003.0
2006-09-19 13:48:00,1.4181,1.41815,1.41786,1.41807,217200001.0
2006-09-19 13:49:00,1.41811,1.41819,1.41793,1.41813,230400001.0
2006-09-19 13:50:00,1.41819,1.41829,1.4181,1.41829,320000004.0
2006-09-19 13:51:00,1.41837,1.41845,1.41829,1.4184,248000000.0
2006-09-19 13:52:00,1.41815,1.41874,1.41815,1.41851,451600002.0
2006-09-19 13:53:00,1.41835,1.41856,1.41823,1.41843,514100002.0
2006-09-19 13:54:00,1.41833,1.41879,1.41799,1.41879,371500000.0
2006-09-19 13:55:00,1.41875,1.41888,1.41859,1.41863,324000001.0
2006-09-19 13:56:00,1.41863,1.41875,1.41846,1.4185,415100000.0
2006-09-19 13:57:00,1.41847,1.41875,1.41836,1.41875,306900000.0
2006-09-19 13:58:00,1.41865,1.41867,1.41841,1.41846,232500001.0
2006-09-19 13:59:00,1.4184,1.41878,1.4184,1.41857,425700002.0
2006-09-19 14:00:00,1.41849,1.41863,1.41838,1.41858,324300001.0
2006-09-19 14:01:00,1.41847,1.41852,1.41837,1.41844,410700000.0
2006-09-19 14:02:00,1.41852,1.41878,1.41852,1.41875,281700000.0
2006-09-19 14:03:00,1.41903,1.41973,1.41897,1.41973,433400001.0
2006-09-19 14:04:00,1.41978,1.41978,1.41917,1.41917,427700001.0
2006-09-19 14:05:00,1.41922,1.41964,1.41922,1.41964,326000001.0
2006-09-19 14:06:00,1.41973,1.42035,1.41973,1.42002,359900000.0
2006-09-19 14:07:00,1.42004,1.42006,1.41932,1.41947,369400001.0
2006-09-19 14:08:00,1.41941,1.41971,1.41934,1.41944,392700000.0
2006-09-19 14:09:00,1.41966,1.41993,1.41946,1.41965,218500001.0
2006-09-19 14:10:00,1.4198,1.42019,1.41947,1.42006,290300001.0
2006-09-19 14:11:00,1.42023,1.4203,1.42001,1.4203,134600000.0
2006-09-19 14:12:00,1.41993,1.42016,1.41982,1.42004,252100001.0
2006-09-19 14:13:00,1.41996,1.42028,1.41996,1.42019,191700000.0
2006-09-19 14:14:00,1.42012,1.42028,1.42003,1.42013,235600000.0
2006-09-19 14:15:00,1.42016,1.42025,1.41985,1.41999,426200001.0
2006-09-19 14:16:00,1.41972,1.41988,1.41922,1.41927,179000001.0
2006-09-19 14:17:00,1.41941,1.41967,1.41929,1.41964,703200005.0
2006-09-19 14:18:00,1.41998,1.42023,1.41994,1.42019,321000000.0
2006-09-19 14:19:00,1.4201,1.4203,1.4199,1.41996,406100001.0
2006-09-19 14:20:00,1.42001,1.42063,1.41978,1.42063,197800000.0
2006-09-19 14:21:00,1.42068,1.42068,1.4202,1.42025,357800000.0
2006-09-19 14:22:00,1.42017,1.42025,1.41974,1.41976,624400002.0
2006-09-19 14:23:00,1.41985,1.41996,1.41963,1.4197,188100001.0
2006-09-19 14:24:00,1.4197,1.42008,1.41952,1.41991,471700003.0
2006-09-19 14:25:00,1.41957,1.41967,1.41902,1.41926,565600001.0
2006-09-19 14:26:00,1.41918,1.41962,1.41912,1.41949,628100002.0
2006-09-19 14:27:00,1.41962,1.41987,1.4195,1.41978,390900000.0
2006-09-19 14:28:00,1.41977,1.41994,1.41917,1.41953,37200000.0
2006-09-19 14:29:00,1.41927,1.41961,1.41909,1.41954,58000001.0
2006-09-19 14:30:00,1.41975,1.42127,1.41943,1.42032,44400000.0
2006-09-19 14:31:00,1.42008,1.42048,1.41999,1.42014,39800000.0
2006-09-19 14:32:00,1.42022,1.42033,1.41995,1.41997,40200000.0
2006-09-19 14:33:00,1.41955,1.41955,1.41835,1.41842,35400000.0
2006-09-19 14:34:00,1.41849,1.41993,1.41844,1.41989,16400000.0
2006-09-19 14:35:00,1.41969,1.41969,1.41902,1.41918,33000000.0
2006-09-19 14:36:00,1.41955,1.41966,1.41908,1.41908,55400001.0
2006-09-19 14:37:00,1.41967,1.41993,1.41957,1.41968,46800001.0
2006-09-19 14:38:00,1.41993,1.42018,1.41966,1.42018,35400000.0
2006-09-19 14:39:00,1.42,1.42083,1.41975,1.42063,31800000.0
2006-09-19 14:40:00,1.42052,1.42076,1.42047,1.4205,38800000.0
2006-09-19 14:41:00,1.42024,1.42041,1.41987,1.42023,25800000.0
2006-09-19 14:42:00,1.42012,1.4203,1.41953,1.41953,48700000.0
2006-09-19 14:43:00,1.42014,1.42027,1.41995,1.41996,56200000.0
2006-09-19 14:44:00,1.41995,1.42068,1.41995,1.42043,50000000.0
2006-09-19 14:45:00,1.42032,1.42032,1.41977,1.42011,69200001.0
2006-09-19 14:46:00,1.42012,1.42021,1.41988,1.42021,41600000.0
2006-09-19 14:47:00,1.4205,1.42053,1.41999,1.42021,26600000.0
2006-09-19 14:48:00,1.42018,1.42034,1.42004,1.42034,40700000.0
2006-09-19 14:49:00,1.42027,1.42063,1.42016,1.42051,63400001.0
2006-09-19 14:50:00,1.42056,1.42101,1.42053,1.42101,50100000.0
2006-09-19 14:51:00,1.42106,1.42117,1.42082,1.42082,30600000.0
2006-09-19 14:52:00,1.42069,1.42122,1.42069,1.4211,27800000.0
2006-09-19 14:53:00,1.42092,1.42114,1.42066,1.42092,32600000.0
2006-09-19 14:54:00,1.42127,1.42137,1.42079,1.42106,33000000.0
2006-09-19 14:55:00,1.42163,1.42192,1.42141,1.42181,36000000.0
2006-09-19 14:56:00,1.42202,1.42202,1.42159,1.42178,29000000.0
2006-09-19 14:57:00,1.42176,1.42226,1.4216,1.42223,36300000.0
2006-09-19 14:58:00,1.42196,1.42222,1.42186,1.42193,49600000.0
2006-09-19 14:59:00,1.42219,1.4224,1.42202,1.42233,34600000.0
2006-09-19 15:00:00,1.42237,1.42321,1.42232,1.4229,63800000.0
2006-09-19 15:01:00,1.42322,1.42322,1.42278,1.42278,38300000.0
2006-09-19 15:02:00,1.42287,1.42302,1.42272,1.42302,34900000.0
2006-09-19 15:03:00,1.42343,1.42368,1.42326,1.42328,36600000.0
2006-09-19 15:04:00,1.423,1.42339,1.423,1.42319,37400000.0
2006-09-19 15:05:00,1.42317,1.42332,1.4231,1.42312,32000000.0
2006-09-19 15:06:00,1.42316,1.42323,1.42268,1.42322,52000000.0
2006-09-19 15:07:00,1.42326,1.42326,1.42288,1.42306,47200000.0
2006-09-19 15:08:00,1.42306,1.42339,1.42306,1.42316,39400000.0
2006-09-19 15:09:00,1.42309,1.42348,1.42309,1.42348,34600000.0
2006-09-19 15:10:00,1.42344,1.42399,1.42327,1.42383,57000000.0
2006-09-19 15:11:00,1.42377,1.42396,1.42362,1.42381,24600000.0
2006-09-19 15:12:00,1.42372,1.4241,1.42372,1.42391,27400000.0
2006-09-19 15:13:00,1.42387,1.42394,1.42371,1.42386,36800000.0
2006-09-19 15:14:00,1.4237,1.42398,1.4237,1.42395,50100000.0
2006-09-19 15:15:00,1.42419,1.42419,1.42356,1.42392,46400000.0
2006-09-19 15:16:00,1.42378,1.42394,1.42375,1.42394,35600000.0
2006-09-19 15:17:00,1.42384,1.42392,1.42369,1.42382,26200000.0
2006-09-19 15:18:00,1.42355,1.42379,1.42341,1.42377,42200000.0
2006-09-19 15:19:00,1.42383,1.42383,1.42337,1.42337,37600000.0
2006-09-19 15:20:00,1.42313,1.42341,1.42313,1.42334,22000000.0
2006-09-19 15:21:00,1.42334,1.42341,1.42301,1.42341,47000000.0
2006-09-19 15:22:00,1.4237,1.42398,1.4237,1.42386,30400000.0
2006-09-19 15:23:00,1.42419,1.42451,1.42393,1.42409,30800000.0
2006-09-19 15:24:00,1.42418,1.42418,1.4239,1.42404,32800000.0
2006-09-19 15:25:00,1.42392,1.42415,1.42391,1.42391,37800000.0
2006-09-19 15:26:00,1.4241,1.42418,1.42394,1.42418,37800000.0
2006-09-19 15:27:00,1.4241,1.4242,1.42378,1.42385,40000000.0
2006-09-19 15:28:00,1.42384,1.42394,1.42361,1.4238,37300000.0
2006-09-19 15:29:00,1.42407,1.4242,1.42396,1.42396,42000000.0
2006-09-19 15:30:00,1.42405,1.4242,1.42373,1.4242,23200000.0
2006-09-19 15:31:00,1.42427,1.42443,1.42427,1.42427,26000000.0
2006-09-19 15:32:00,1.42428,1.42433,1.42404,1.42415,45500000.0
2006-09-19 15:33:00,1.42392,1.42408,1.42383,1.42407,43700000.0
2006-09-19 15:34:00,1.4239,1.42414,1.4239,1.42391,33500000.0
2006-09-19 15:35:00,1.42396,1.42406,1.42363,1.42363,24200000.0
2006-09-19 15:36:00,1.42394,1.42404,1.4237,1.4238,56100000.0
2006-09-19 15:37:00,1.42394,1.42395,1.42363,1.42386,34000000.0
2006-09-19 15:38:00,1.42378,1.42381,1.42335,1.42361,47000000.0
2006-09-19 15:39:00,1.4237,1.42392,1.4237,1.42373,31600000.0
2006-09-19 15:40:00,1.42395,1.42411,1.42389,1.4239,34800000.0
2006-09-19 15:41:00,1.42414,1.4247,1.42414,1.4247,24400000.0
2006-09-19 15:42:00,1.4246,1.42472,1.4245,1.42472,28200000.0
2006-09-19 15:43:00,1.42464,1.4249,1.42449,1.4247,42500000.0
2006-09-19 15:44:00,1.42468,1.42476,1.42438,1.42473,25800000.0
2006-09-19 15:45:00,1.42469,1.42493,1.42434,1.42477,54500001.0
2006-09-19 15:46:00,1.42468,1.42481,1.42455,1.42455,51600001.0
2006-09-19 15:47:00,1.4244,1.42457,1.42421,1.42445,46000000.0
2006-09-19 15:48:00,1.42428,1.4243,1.42399,1.4241,35400000.0
2006-09-19 15:49:00,1.42404,1.42434,1.42402,1.42434,40000000.0
2006-09-19 15:50:00,1.42437,1.42456,1.42434,1.42451,23600000.0
2006-09-19 15:51:00,1.42453,1.42461,1.42436,1.42451,30200000.0
2006-09-19 15:52:00,1.42454,1.42466,1.42448,1.42458,51400000.0
2006-09-19 15:53:00,1.42467,1.42485,1.42424,1.42432,41800000.0
2006-09-19 15:54:00,1.42435,1.42435,1.4241,1.4241,33500000.0
2006-09-19 15:55:00,1.42414,1.42414,1.42358,1.42388,35000000.0
2006-09-19 15:56:00,1.42393,1.42411,1.4236,1.42407,48700000.0
2006-09-19 15:57:00,1.42439,1.42479,1.42439,1.42452,40000000.0
2006-09-19 15:58:00,1.4247,1.42502,1.42458,1.42499,26400000.0
2006-09-19 15:59:00,1.42507,1.42509,1.42485,1.42485,25800000.0
2006-09-19 16:00:00,1.42473,1.42525,1.42473,1.425,22200000.0
2006-09-19 16:01:00,1.42501,1.42518,1.42492,1.42518,35100000.0
2006-09-19 16:02:00,1.42513,1.42517,1.42479,1.42514,37400000.0
2006-09-19 16:03:00,1.42493,1.42537,1.42471,1.42471,35200000.0
2006-09-19 16:04:00,1.4245,1.42498,1.4245,1.4246,35600000.0
2006-09-19 16:05:00,1.42463,1.42499,1.42463,1.42492,32200000.0
2006-09-19 16:06:00,1.42482,1.42499,1.42452,1.42486,29200000.0
2006-09-19 16:07:00,1.42485,1.42504,1.42477,1.42483,50200000.0
2006-09-19 16:08:00,1.42488,1.42493,1.42464,1.42464,37400000.0
2006-09-19 16:09:00,1.42443,1.42447,1.42431,1.42443,36200000.0
2006-09-19 16:10:00,1.42445,1.42445,1.42396,1.42419,30800000.0
2006-09-19 16:11:00,1.42388,1.42426,1.42387,1.42396,35300000.0
2006-09-19 16:12:00,1.42377,1.42422,1.42377,1.42388,49000000.0
2006-09-19 16:13:00,1.42396,1.42458,1.42396,1.42458,27200000.0
2006-09-19 16:14:00,1.42448,1.42489,1.42448,1.42488,37800000.0
2006-09-19 16:15:00,1.42472,1.42513,1.42472,1.42513,37400000.0
2006-09-19 16:16:00,1.42487,1.42505,1.42482,1.42497,41200000.0
2006-09-19 16:17:00,1.42477,1.42493,1.42466,1.42476,38000000.0
2006-09-19 16:18:00,1.42454,1.42524,1.42449,1.42523,25600000.0
2006-09-19 16:19:00,1.42534,1.42543,1.42511,1.4253,31600000.0
2006-09-19 16:20:00,1.42519,1.4253,1.4249,1.42517,38600000.0
2006-09-19 16:21:00,1.42522,1.42552,1.42522,1.42543,37900000.0
2006-09-19 16:22:00,1.4255,1.42562,1.42515,1.42533,42400000.0
2006-09-19 16:23:00,1.42538,1.42562,1.42521,1.42562,37400000.0
2006-09-19 16:24:00,1.42571,1.42583,1.42547,1.42553,39800000.0
2006-09-19 16:25:00,1.42582,1.42582,1.42525,1.42575,25400000.0
2006-09-19 16:26:00,1.42615,1.42619,1.42587,1.426,40400000.0
2006-09-19 16:27:00,1.42585,1.42612,1.42577,1.42577,36200000.0
2006-09-19 16:28:00,1.4259,1.42613,1.42579,1.42587,34000000.0
2006-09-19 16:29:00,1.42578,1.42578,1.42551,1.42567,35400000.0
2006-09-19 16:30:00,1.4256,1.42603,1.42554,1.42581,62200001.0
2006-09-19 16:31:00,1.42594,1.426,1.42583,1.42594,48400000.0
2006-09-19 16:32:00,1.42613,1.42613,1.42546,1.42571,31800000.0
2006-09-19 16:33:00,1.42567,1.42596,1.42551,1.42594,52500001.0
2006-09-19 16:34:00,1.42611,1.4263,1.42592,1.42616,55300000.0
2006-09-19 16:35:00,1.4266,1.42714,1.42638,1.42714,44200000.0
2006-09-19 16:36:00,1.42692,1.42714,1.42664,1.42685,34400000.0
2006-09-19 16:37:00,1.42667,1.42679,1.42641,1.42654,26300000.0
2006-09-19 16:38:00,1.42648,1.42668,1.426,1.42624,53500000.0
2006-09-19 16:39:00,1.4263,1.4264,1.42614,1.4264,46600001.0
2006-09-19 16:40:00,1.42639,1.42642,1.42616,1.42616,26600000.0
2006-09-19 16:41:00,1.42572,1.4264,1.42572,1.42615,34400000.0
2006-09-19 16:42:00,1.42621,1.42626,1.42614,1.42618,39800000.0
2006-09-19 16:43:00,1.42621,1.42659,1.42621,1.42639,42900000.0
2006-09-19 16:44:00,1.42653,1.42661,1.4264,1.42661,40500000.0
2006-09-19 16:45:00,1.42626,1.42646,1.42623,1.42638,61100000.0
2006-09-19 16:46:00,1.42659,1.42659,1.42614,1.42614,34000000.0
2006-09-19 16:47:00,1.42603,1.42643,1.42596,1.42598,41400000.0
2006-09-19 16:48:00,1.42632,1.42632,1.42563,1.42583,27000000.0
2006-09-19 16:49:00,1.42588,1.42618,1.42569,1.42616,35000000.0
2006-09-19 16:50:00,1.42604,1.42621,1.42601,1.42601,36400000.0
2006-09-19 16:51:00,1.42619,1.4265,1.42617,1.4265,43300000.0
2006-09-19 16:52:00,1.42663,1.42674,1.42644,1.42645,31800000.0
2006-09-19 16:53:00,1.42656,1.42656,1.42602,1.42611,73200001.0
2006-09-19 16:54:00,1.42599,1.42605,1.42589,1.42601,41800000.0
2006-09-19 16:55:00,1.42604,1.42604,1.42561,1.42584,29600000.0
2006-09-19 16:56:00,1.42586,1.42592,1.42572,1.42576,48300000.0
2006-09-19 16:57:00,1.42567,1.42597,1.42559,1.42592,26000000.0
2006-09-19 16:58:00,1.42566,1.42568,1.42533,1.42536,23200000.0
2006-09-19 16:59:00,1.42544,1.42561,1.42529,1.42561,42900001.0
2006-09-19 17:00:00,1.42483,1.42518,1.42483,1.42507,59400000.0
2006-09-19 17:01:00,1.42492,1.42515,1.4247,1.42485,58400001.0
2006-09-19 17:02:00,1.42475,1.42487,1.42434,1.42438,24400000.0
2006-09-19 17:03:00,1.42441,1.42441,1.42414,1.42428,45800000.0
2006-09-19 17:04:00,1.42416,1.42416,1.42341,1.4236,28000000.0
2006-09-19 17:05:00,1.42365,1.42393,1.4234,1.42375,28400000.0
2006-09-19 17:06:00,1.4237,1.42386,1.42346,1.42383,35000000.0
2006-09-19 17:07:00,1.42371,1.42399,1.42371,1.42384,49800000.0
2006-09-19 17:08:00,1.42381,1.42409,1.42365,1.42396,39200000.0
2006-09-19 17:09:00,1.42375,1.42404,1.42326,1.42359,32800000.0
2006-09-19 17:10:00,1.42344,1.42415,1.42344,1.42411,50300000.0
2006-09-19 17:11:00,1.42408,1.42458,1.42398,1.42458,34600000.0
2006-09-19 17:12:00,1.42473,1.42498,1.42459,1.42474,38300000.0
2006-09-19 17:13:00,1.42446,1.42469,1.42432,1.42469,25800000.0
2006-09-19 17:14:00,1.42426,1.42474,1.42426,1.42427,55000000.0
2006-09-19 17:15:00,1.42458,1.42458,1.42427,1.42427,31000000.0
2006-09-19 17:16:00,1.42419,1.42437,1.4241,1.42437,49600001.0
2006-09-19 17:17:00,1.42419,1.42438,1.42384,1.42417,53600000.0
2006-09-19 17:18:00,1.42442,1.42452,1.42394,1.42446,43100000.0
2006-09-19 17:19:00,1.42434,1.42472,1.42434,1.42472,26400000.0
2006-09-19 17:20:00,1.42447,1.42447,1.42375,1.42395,35800000.0
2006-09-19 17:21:00,1.42424,1.42424,1.42309,1.42373,38400000.0
2006-09-19 17:22:00,1.42376,1.4239,1.42353,1.42381,35000000.0
2006-09-19 17:23:00,1.42357,1.42411,1.42357,1.42405,31500000.0
2006-09-19 17:24:00,1.42404,1.42424,1.42394,1.42417,41800000.0
2006-09-19 17:25:00,1.42416,1.42445,1.42406,1.42427,42800000.0
2006-09-19 17:26:00,1.42435,1.42439,1.42417,1.42433,57700000.0
2006-09-19 17:27:00,1.42448,1.42448,1.42418,1.42418,23200000.0
2006-09-19 17:28:00,1.42427,1.42427,1.42389,1.42392,42600000.0
2006-09-19 17:29:00,1.42398,1.42412,1.42369,1.42404,29400000.0
2006-09-19 17:30:00,1.42418,1.42428,1.42362,1.42404,41200000.0
2006-09-19 17:31:00,1.42401,1.42448,1.42394,1.42423,25800000.0
2006-09-19 17:32:00,1.42392,1.42411,1.42379,1.42382,38400001.0
2006-09-19 17:33:00,1.42387,1.42422,1.42387,1.42422,57900000.0
2006-09-19 17:34:00,1.4243,1.42442,1.42409,1.42427,53300001.0
2006-09-19 17:35:00,1.42403,1.42432,1.42392,1.42425,35000000.0
2006-09-19 17:36:00,1.42414,1.42427,1.42401,1.4242,43400000.0
2006-09-19 17:37:00,1.42427,1.42525,1.42427,1.42525,25600000.0
2006-09-19 17:38:00,1.42497,1.42522,1.42488,1.42488,46500000.0
2006-09-19 17:39:00,1.42517,1.42582,1.42517,1.42582,43100000.0
2006-09-19 17:40:00,1.42538,1.42561,1.42524,1.42528,31600000.0
2006-09-19 17:41:00,1.42525,1.42525,1.42458,1.42458,45400000.0
2006-09-19 17:42:00,1.42431,1.42472,1.42396,1.42461,37800000.0
2006-09-19 17:43:00,1.42469,1.42475,1.42418,1.42444,34300000.0
2006-09-19 17:44:00,1.42429,1.42495,1.42421,1.42477,29100000.0
2006-09-19 17:45:00,1.42478,1.42485,1.42454,1.42465,39200000.0
2006-09-19 17:46:00,1.42458,1.42458,1.42418,1.42444,53700000.0
2006-09-19 17:47:00,1.42424,1.42455,1.42415,1.42415,43000001.0
2006-09-19 17:48:00,1.4241,1.4241,1.42334,1.42363,36000000.0
2006-09-19 17:49:00,1.42357,1.42385,1.42344,1.42371,29400000.0
2006-09-19 17:50:00,1.42375,1.42376,1.42354,1.42376,24000000.0
2006-09-19 17:51:00,1.4239,1.42429,1.42363,1.42386,36900000.0
2006-09-19 17:52:00,1.42398,1.42398,1.42348,1.42352,31600000.0
2006-09-19 17:53:00,1.42336,1.4237,1.42336,1.42362,28800000.0
2006-09-19 17:54:00,1.42342,1.42354,1.42288,1.4233,31600000.0
2006-09-19 17:55:00,1.4233,1.42362,1.42281,1.42362,74000000.0
2006-09-19 17:56:00,1.42341,1.42348,1.42327,1.42332,29200000.0
2006-09-19 17:57:00,1.42325,1.42352,1.42317,1.42352,61400000.0
2006-09-19 17:58:00,1.4238,1.42402,1.42364,1.42402,31000000.0
2006-09-19 17:59:00,1.42376,1.42427,1.42375,1.42375,55700001.0
2006-09-19 18:00:00,1.42392,1.42412,1.42386,1.42392,30000000.0
2006-09-19 18:01:00,1.42405,1.42421,1.42363,1.42397,44500000.0
2006-09-19 18:02:00,1.42414,1.42428,1.42414,1.42424,52000000.0
2006-09-19 18:03:00,1.42394,1.42394,1.42358,1.42358,21800000.0
2006-09-19 18:04:00,1.42386,1.42386,1.42348,1.42348,54200000.0
2006-09-19 18:05:00,1.42353,1.4237,1.42335,1.42359,25400000.0
2006-09-19 18:06:00,1.4236,1.42386,1.42323,1.42334,52000000.0
2006-09-19 18:07:00,1.42344,1.42347,1.42314,1.42343,57200001.0
2006-09-19 18:08:00,1.42335,1.42406,1.42335,1.42393,61700000.0
2006-09-19 18:09:00,1.42389,1.42389,1.42359,1.42367,35000000.0
2006-09-19 18:10:00,1.42352,1.42352,1.42314,1.42327,25200000.0
2006-09-19 18:11:00,1.42325,1.42347,1.42298,1.42324,44200000.0
2006-09-19 18:12:00,1.42334,1.42348,1.42321,1.42321,24000000.0
2006-09-19 18:13:00,1.42333,1.42355,1.42326,1.42345,43000000.0
2006-09-19 18:14:00,1.42299,1.42367,1.42299,1.42343,27000000.0
2006-09-19 18:15:00,1.42326,1.42349,1.42321,1.42339,38100000.0
2006-09-19 18:16:00,1.42354,1.42355,1.4233,1.4233,30600000.0
2006-09-19 18:17:00,1.4233,1.42343,1.42301,1.42308,71800000.0
2006-09-19 18:18:00,1.42332,1.42342,1.42311,1.42341,36200000.0
2006-09-19 18:19:00,1.42347,1.42347,1.42312,1.4232,28200000.0
2006-09-19 18:20:00,1.42325,1.42335,1.42306,1.42319,33900000.0
2006-09-19 18:21:00,1.42334,1.42346,1.42317,1.42331,36600000.0
2006-09-19 18:22:00,1.42339,1.42353,1.42338,1.42346,49700000.0
2006-09-19 18:23:00,1.42336,1.42351,1.42336,1.42346,37100000.0
2006-09-19 18:24:00,1.42344,1.42344,1.42319,1.42324,40400000.0
2006-09-19 18:25:00,1.42355,1.42377,1.42346,1.4235,31800000.0
2006-09-19 18:26:00,1.42363,1.42369,1.42355,1.42367,32500000.0
2006-09-19 18:27:00,1.42361,1.42392,1.42343,1.42382,49600000.0
2006-09-19 18:28:00,1.4236,1.42375,1.42358,1.42362,37200000.0
2006-09-19 18:29:00,1.4238,1.4238,1.4235,1.4237,35400000.0
2006-09-19 18:30:00,1.42366,1.42366,1.42338,1.42343,46400000.0
2006-09-19 18:31:00,1.42351,1.4236,1.42333,1.42348,40900000.0
2006-09-19 18:32:00,1.42352,1.42367,1.42344,1.42367,47200000.0
2006-09-19 18:33:00,1.42371,1.42375,1.42332,1.42342,47700000.0
2006-09-19 18:34:00,1.42351,1.42369,1.4235,1.42357,27800000.0
2006-09-19 18:35:00,1.42376,1.42382,1.42347,1.42374,40900000.0
2006-09-19 18:36:00,1.42357,1.42375,1.42354,1.42362,59000000.0
2006-09-19 18:37:00,1.42364,1.4238,1.42361,1.4238,34000000.0
2006-09-19 18:38:00,1.42371,1.42392,1.42358,1.42387,34200001.0
2006-09-19 18:39:00,1.42354,1.42367,1.42352,1.42358,28000000.0
2006-09-19 18:40:00,1.4236,1.42375,1.42336,1.42349,22000000.0
2006-09-19 18:41:00,1.42371,1.42392,1.42371,1.4239,28400000.0
2006-09-19 18:42:00,1.42385,1.42396,1.42363,1.42391,53400000.0
2006-09-19 18:43:00,1.42398,1.42427,1.42398,1.424,23000000.0
2006-09-19 18:44:00,1.42413,1.42429,1.42393,1.42393,35200000.0
2006-09-19 18:45:00,1.424,1.42407,1.42375,1.42375,23000000.0
2006-09-19 18:46:00,1.42393,1.42399,1.42382,1.42382,45800000.0
2006-09-19 18:47:00,1.42399,1.42399,1.42382,1.42383,30400000.0
2006-09-19 18:48:00,1.42396,1.42447,1.42396,1.42434,30000000.0
2006-09-19 18:49:00,1.42429,1.42459,1.42419,1.42427,37300000.0
2006-09-19 18:50:00,1.42465,1.42568,1.42465,1.42568,48100000.0
2006-09-19 18:51:00,1.42566,1.42613,1.42563,1.42575,39200000.0
2006-09-19 18:52:00,1.42552,1.42611,1.42552,1.4258,33600000.0
2006-09-19 18:53:00,1.42585,1.42613,1.42585,1.42591,50800001.0
2006-09-19 18:54:00,1.42594,1.42597,1.42551,1.42597,37600000.0
2006-09-19 18:55:00,1.42568,1.42603,1.42568,1.4259,46000000.0
2006-09-19 18:56:00,1.42574,1.42681,1.42574,1.42656,50800000.0
2006-09-19 18:57:00,1.42742,1.42748,1.42716,1.42716,38600000.0
2006-09-19 18:58:00,1.427,1.427,1.42645,1.42646,29600000.0
2006-09-19 18:59:00,1.42683,1.42709,1.42677,1.42709,31500000.0
2006-09-19 19:00:00,1.42694,1.42694,1.42629,1.42655,30800000.0
2006-09-19 19:01:00,1.42663,1.42665,1.42625,1.42634,40700000.0
2006-09-19 19:02:00,1.42625,1.42639,1.42613,1.42635,31800000.0
2006-09-19 19:03:00,1.42633,1.42674,1.42627,1.42674,46700000.0
2006-09-19 19:04:00,1.42679,1.42715,1.42678,1.42715,90100000.0
2006-09-19 19:05:00,1.4273,1.42848,1.4273,1.42833,27000000.0
2006-09-19 19:06:00,1.42862,1.42862,1.42837,1.42845,32800000.0
2006-09-19 19:07:00,1.42845,1.42868,1.42844,1.42851,31600000.0
2006-09-19 19:08:00,1.42778,1.4281,1.42746,1.42746,29200000.0
2006-09-19 19:09:00,1.42746,1.42747,1.42691,1.42697,25600000.0
2006-09-19 19:10:00,1.42707,1.42735,1.42681,1.42681,38800000.0
2006-09-19 19:11:00,1.42712,1.42721,1.42686,1.4272,42600000.0
2006-09-19 19:12:00,1.42701,1.42724,1.42694,1.42724,30400000.0
2006-09-19 19:13:00,1.42721,1.42727,1.42704,1.42715,42000000.0
2006-09-19 19:14:00,1.42711,1.42745,1.42707,1.42745,68500000.0
2006-09-19 19:15:00,1.42746,1.42768,1.42734,1.42765,30800000.0
2006-09-19 19:16:00,1.42743,1.42775,1.42743,1.42759,40400000.0
2006-09-19 19:17:00,1.42759,1.42759,1.42736,1.42744,45600000.0
2006-09-19 19:18:00,1.42761,1.42765,1.42739,1.4275,47200000.0
2006-09-19 19:19:00,1.42767,1.42767,1.42715,1.42758,38400000.0
2006-09-19 19:20:00,1.42771,1.42777,1.42743,1.42763,50500000.0
2006-09-19 19:21:00,1.42755,1.42793,1.42755,1.42786,41700000.0
2006-09-19 19:22:00,1.4279,1.42795,1.4277,1.42795,31500000.0
2006-09-19 19:23:00,1.42776,1.42785,1.4275,1.42782,42200000.0
2006-09-19 19:24:00,1.42779,1.42779,1.42752,1.42764,48400000.0
2006-09-19 19:25:00,1.42765,1.42765,1.42736,1.42763,46600001.0
2006-09-19 19:26:00,1.42741,1.42767,1.42723,1.42753,56100000.0
2006-09-19 19:27:00,1.42745,1.42779,1.42721,1.42779,22000000.0
2006-09-19 19:28:00,1.42777,1.42805,1.42776,1.42783,52600001.0
2006-09-19 19:29:00,1.42756,1.42772,1.42731,1.4276,21000000.0
2006-09-19 19:30:00,1.42761,1.42766,1.42752,1.42764,46800000.0
2006-09-19 19:31:00,1.42746,1.42749,1.42727,1.42749,58000001.0
2006-09-19 19:32:00,1.42751,1.42781,1.42746,1.4278,34000000.0
2006-09-19 19:33:00,1.42812,1.4282,1.42796,1.42818,38200000.0
2006-09-19 19:34:00,1.42819,1.42824,1.42806,1.42809,42200000.0
2006-09-19 19:35:00,1.42804,1.42839,1.4279,1.42838,35000000.0
2006-09-19 19:36:00,1.42836,1.42863,1.42836,1.42848,36300000.0
2006-09-19 19:37:00,1.42845,1.42845,1.42797,1.42797,27000000.0
2006-09-19 19:38:00,1.42798,1.4284,1.42798,1.42826,27200000.0
2006-09-19 19:39:00,1.42856,1.4287,1.42842,1.4287,43600001.0
2006-09-19 19:40:00,1.42862,1.42862,1.42835,1.42857,46200000.0
2006-09-19 19:41:00,1.42854,1.42865,1.42843,1.42865,26800000.0
2006-09-19 19:42:00,1.42859,1.42898,1.42858,1.42898,43100000.0
2006-09-19 19:43:00,1.42892,1.42892,1.42854,1.42882,31900000.0
2006-09-19 19:44:00,1.42866,1.42893,1.42861,1.42893,63100000.0
2006-09-19 19:45:00,1.42878,1.42891,1.42869,1.4288,51400000.0
2006-09-19 19:46:00,1.4288,1.42897,1.4284,1.4284,55300000.0
2006-09-19 19:47:00,1.42872,1.42898,1.4287,1.42886,46000001.0
2006-09-19 19:48:00,1.42904,1.42904,1.42872,1.42872,22800000.0
2006-09-19 19:49:00,1.42849,1.42856,1.42841,1.42842,41600000.0
2006-09-19 19:50:00,1.42863,1.42863,1.4283,1.42848,51000000.0
2006-09-19 19:51:00,1.42844,1.4287,1.42844,1.42859,45200000.0
2006-09-19 19:52:00,1.42836,1.42865,1.42829,1.42858,22800000.0
2006-09-19 19:53:00,1.42863,1.42874,1.42842,1.42858,58800000.0
2006-09-19 19:54:00,1.42868,1.429,1.42868,1.42889,28400000.0
2006-09-19 19:55:00,1.42883,1.42896,1.42877,1.42877,37400000.0
2006-09-19 19:56:00,1.42894,1.429,1.42875,1.42893,23000000.0
2006-09-19 19:57:00,1.42884,1.42943,1.42884,1.4294,27800000.0
2006-09-19 19:58:00,1.42948,1.42965,1.42936,1.42936,35600001.0
2006-09-19 19:59:00,1.42956,1.42973,1.42946,1.42946,64300000.0
2006-09-19 20:00:00,1.42944,1.42967,1.42909,1.42909,46600000.0
2006-09-19 20:01:00,1.42957,1.42968,1.42943,1.42943,44400000.0
2006-09-19 20:02:00,1.42959,1.42962,1.42941,1.42954,46500000.0
2006-09-19 20:03:00,1.42958,1.42958,1.42927,1.42945,36300000.0
2006-09-19 20:04:00,1.42954,1.42975,1.42933,1.42956,53000000.0
2006-09-19 20:05:00,1.42954,1.42973,1.42946,1.42947,30400000.0
2006-09-19 20:06:00,1.42933,1.42945,1.42922,1.42927,62400000.0
2006-09-19 20:07:00,1.42917,1.42925,1.42893,1.4291,28600000.0
2006-09-19 20:08:00,1.42935,1.42935,1.42898,1.42922,23400000.0
2006-09-19 20:09:00,1.42957,1.42969,1.42957,1.42969,30800000.0
2006-09-19 20:10:00,1.42931,1.42986,1.42931,1.42986,40800000.0
2006-09-19 20:11:00,1.42998,1.43,1.42979,1.42987,36600000.0
2006-09-19 20:12:00,1.4299,1.4299,1.42938,1.4297,48800000.0
2006-09-19 20:13:00,1.42978,1.42978,1.42947,1.42973,28600000.0
2006-09-19 20:14:00,1.42969,1.42977,1.42916,1.42947,54100000.0
2006-09-19 20:15:00,1.42948,1.42948,1.42926,1.42946,37800000.0
2006-09-19 20:16:00,1.42935,1.42935,1.42887,1.42887,40900000.0
2006-09-19 20:17:00,1.42882,1.42892,1.42849,1.42874,61300000.0
2006-09-19 20:18:00,1.42875,1.42906,1.42875,1.42887,28000000.0
2006-09-19 20:19:00,1.42902,1.42933,1.42881,1.42933,58600001.0
2006-09-19 20:20:00,1.42942,1.42942,1.42908,1.42938,39100000.0
2006-09-19 20:21:00,1.42924,1.42959,1.42924,1.42949,23000000.0
2006-09-19 20:22:00,1.42949,1.4295,1.4294,1.42947,44300000.0
2006-09-19 20:23:00,1.42942,1.42967,1.4293,1.42962,47200000.0
2006-09-19 20:24:00,1.4298,1.42997,1.42961,1.42992,33000000.0
2006-09-19 20:25:00,1.43007,1.43007,1.42967,1.42967,48400000.0
2006-09-19 20:26:00,1.43002,1.4301,1.42969,1.4301,36400000.0
2006-09-19 20:27:00,1.43015,1.43038,1.42965,1.42996,47800001.0
2006-09-19 20:28:00,1.43,1.43028,1.43,1.43028,25400000.0
2006-09-19 20:29:00,1.42984,1.43001,1.42939,1.4299,40000000.0
2006-09-19 20:30:00,1.43003,1.43003,1.42985,1.42994,37800000.0
2006-09-19 20:31:00,1.42996,1.43006,1.42947,1.42991,36200000.0
2006-09-19 20:32:00,1.4297,1.42995,1.42948,1.42995,40000000.0
2006-09-19 20:33:00,1.43002,1.43002,1.4297,1.42984,39200001.0
2006-09-19 20:34:00,1.42974,1.42991,1.42963,1.42981,56300000.0
2006-09-19 20:35:00,1.42968,1.42979,1.42961,1.42975,28000000.0
2006-09-19 20:36:00,1.42988,1.43,1.42972,1.4299,49600000.0
2006-09-19 20:37:00,1.42996,1.43013,1.4298,1.43013,34600000.0
2006-09-19 20:38:00,1.4302,1.43024,1.43002,1.43013,78500000.0
2006-09-19 20:39:00,1.42996,1.43004,1.42963,1.42983,53100000.0
2006-09-19 20:40:00,1.42993,1.43023,1.42989,1.42996,39200000.0
2006-09-19 20:41:00,1.43001,1.43008,1.42972,1.43008,44800000.0
2006-09-19 20:42:00,1.43003,1.43003,1.4296,1.43001,45200000.0
2006-09-19 20:43:00,1.42996,1.43009,1.42963,1.42963,45700000.0
2006-09-19 20:44:00,1.42985,1.42985,1.42947,1.42976,34600000.0
2006-09-19 20:45:00,1.42961,1.42984,1.42961,1.42961,55300000.0
2006-09-19 20:46:00,1.42985,1.42995,1.42974,1.42986,53200000.0
2006-09-19 20:47:00,1.42993,1.42993,1.42944,1.42944,44400000.0
2006-09-19 20:48:00,1.42907,1.42933,1.42904,1.4291,38800000.0
2006-09-19 20:49:00,1.42905,1.42928,1.42905,1.42928,78300000.0
2006-09-19 20:50:00,1.42922,1.42928,1.42919,1.42928,38600000.0
2006-09-19 20:51:00,1.42916,1.4294,1.42913,1.4292,31600000.0
2006-09-19 20:52:00,1.42923,1.42951,1.42921,1.42948,25600000.0
2006-09-19 20:53:00,1.42938,1.42969,1.42938,1.42964,48400000.0
2006-09-19 20:54:00,1.42936,1.4297,1.42936,1.42962,45400000.0
2006-09-19 20:55:00,1.42991,1.43008,1.42976,1.43001,36300000.0
2006-09-19 20:56:00,1.42984,1.42995,1.42981,1.42995,19400000.0
2006-09-19 20:57:00,1.43003,1.43003,1.42986,1.4299,35200000.0
2006-09-19 20:58:00,1.42989,1.43009,1.42983,1.43004,38000000.0
2006-09-19 20:59:00,1.43003,1.43059,1.43001,1.43018,48200000.0
2006-09-19 21:00:00,1.43011,1.43018,1.42978,1.43008,19600000.0
2006-09-19 21:01:00,1.43013,1.43036,1.42975,1.42975,39400000.0
2006-09-19 21:02:00,1.43022,1.43041,1.42981,1.43026,35600000.0
2006-09-19 21:03:00,1.4301,1.4301,1.4299,1.4299,20400000.0
2006-09-19 21:04:00,1.43009,1.43009,1.42976,1.42991,27800000.0
2006-09-19 21:05:00,1.42966,1.42999,1.42958,1.42958,51600000.0
2006-09-19 21:06:00,1.42972,1.42988,1.42946,1.42988,32800000.0
2006-09-19 21:07:00,1.42985,1.42985,1.42947,1.42962,21800000.0
2006-09-19 21:08:00,1.42938,1.42943,1.42921,1.42943,39700000.0
2006-09-19 21:09:00,1.42955,1.4296,1.42942,1.42952,50700000.0
2006-09-19 21:10:00,1.42952,1.42952,1.42921,1.42942,39400001.0
2006-09-19 21:11:00,1.4295,1.42975,1.4293,1.42943,28200000.0
2006-09-19 21:12:00,1.42951,1.42969,1.42946,1.42951,57500000.0
2006-09-19 21:13:00,1.42937,1.42961,1.42926,1.42949,61800001.0
2006-09-19 21:14:00,1.42947,1.42979,1.42947,1.42956,82400002.0
2006-09-19 21:15:00,1.42956,1.42985,1.42955,1.42959,45000000.0
2006-09-19 21:16:00,1.42923,1.42967,1.42923,1.42967,28200000.0
2006-09-19 21:17:00,1.42964,1.43002,1.42951,1.42951,47000000.0
2006-09-19 21:18:00,1.43004,1.43004,1.42933,1.42979,33700000.0
2006-09-19 21:19:00,1.42985,1.4299,1.42962,1.42964,32900000.0
2006-09-19 21:20:00,1.42963,1.42977,1.42952,1.42959,48100000.0
2006-09-19 21:21:00,1.42952,1.42986,1.42952,1.42971,47300000.0
2006-09-19 21:22:00,1.42923,1.42967,1.42923,1.42958,44300000.0
2006-09-19 21:23:00,1.42955,1.42967,1.42917,1.42917,47000000.0
2006-09-19 21:24:00,1.42942,1.42968,1.42928,1.42931,46100000.0
2006-09-19 21:25:00,1.42937,1.42966,1.4293,1.4293,53900000.0
2006-09-19 21:26:00,1.42958,1.42972,1.42945,1.42951,54700000.0
2006-09-19 21:27:00,1.42958,1.42958,1.42942,1.42942,30600000.0
2006-09-19 21:28:00,1.42946,1.42968,1.42946,1.42968,22000000.0
2006-09-19 21:29:00,1.4297,1.4297,1.42955,1.42964,30100000.0
2006-09-19 21:30:00,1.42965,1.42973,1.42953,1.42957,26600000.0
2006-09-19 21:31:00,1.4296,1.4296,1.42943,1.42952,40700000.0
2006-09-19 21:32:00,1.42953,1.42953,1.4293,1.42934,39900000.0
2006-09-19 21:33:00,1.42937,1.42944,1.42917,1.42928,32800000.0
2006-09-19 21:34:00,1.42936,1.42947,1.42932,1.42939,30000000.0
2006-09-19 21:35:00,1.4294,1.42965,1.42921,1.42951,37600000.0
2006-09-19 21:36:00,1.42956,1.42956,1.42921,1.42955,23200000.0
2006-09-19 21:37:00,1.42961,1.42964,1.42951,1.42963,56600000.0
2006-09-19 21:38:00,1.42961,1.42961,1.42935,1.42953,25400000.0
2006-09-19 21:39:00,1.42947,1.42966,1.42947,1.42948,33000000.0
2006-09-19 21:40:00,1.42923,1.42942,1.42923,1.42942,42100000.0
2006-09-19 21:41:00,1.42943,1.42953,1.42932,1.42946,41300000.0
2006-09-19 21:42:00,1.42943,1.42945,1.42905,1.42905,42000001.0
2006-09-19 21:43:00,1.42935,1.42948,1.42922,1.42948,60600002.0
2006-09-19 21:44:00,1.42941,1.42956,1.42931,1.42938,30700000.0
2006-09-19 21:45:00,1.42942,1.42946,1.42933,1.42933,19400000.0
2006-09-19 21:46:00,1.42938,1.42948,1.42913,1.42925,51300000.0
2006-09-19 21:47:00,1.42922,1.42958,1.42922,1.42939,32400000.0
2006-09-19 21:48:00,1.42948,1.42948,1.42907,1.42924,65700001.0
2006-09-19 21:49:00,1.42941,1.42946,1.4293,1.42937,35200000.0
2006-09-19 21:50:00,1.42947,1.42954,1.42932,1.42932,36800000.0
2006-09-19 21:51:00,1.42924,1.42947,1.42924,1.42931,41800000.0
2006-09-19 21:52:00,1.42918,1.42935,1.42909,1.42926,65400001.0
2006-09-19 21:53:00,1.42919,1.42926,1.42899,1.42899,42800001.0
2006-09-19 21:54:00,1.42899,1.42929,1.42899,1.42929,55100000.0
2006-09-19 21:55:00,1.42928,1.4293,1.42905,1.42924,45000000.0
2006-09-19 21:56:00,1.42916,1.42927,1.42909,1.42918,35100000.0
2006-09-19 21:57:00,1.42907,1.42925,1.4286,1.42894,29600000.0
2006-09-19 21:58:00,1.42892,1.42906,1.42888,1.42888,23200000.0
2006-09-19 21:59:00,1.42893,1.42907,1.42878,1.42887,35100000.0
2006-09-19 22:00:00,1.429,1.42911,1.42898,1.42908,38600000.0
2006-09-19 22:01:00,1.42891,1.42922,1.42888,1.42907,40200000.0
2006-09-19 22:02:00,1.42912,1.42926,1.42903,1.42903,50800000.0
2006-09-19 22:03:00,1.42929,1.42934,1.42909,1.42934,35000000.0
2006-09-19 22:04:00,1.42924,1.42924,1.42896,1.42912,43000001.0
2006-09-19 22:05:00,1.42929,1.42929,1.42909,1.42929,39600000.0
2006-09-19 22:06:00,1.42928,1.42928,1.42884,1.42917,36100000.0
2006-09-19 22:07:00,1.42916,1.42938,1.42915,1.42919,40200000.0
2006-09-19 22:08:00,1.42892,1.42951,1.42892,1.42928,38300000.0
2006-09-19 22:09:00,1.42911,1.4293,1.42886,1.42912,33200000.0
2006-09-19 22:10:00,1.42907,1.42918,1.42894,1.42908,49200000.0
2006-09-19 22:11:00,1.42904,1.4291,1.4288,1.4288,39800000.0
2006-09-19 22:12:00,1.4289,1.42896,1.42872,1.42877,59400000.0
2006-09-19 22:13:00,1.42898,1.42912,1.42892,1.42892,45900000.0
2006-09-19 22:14:00,1.42879,1.42902,1.42879,1.42883,53000000.0
2006-09-19 22:15:00,1.42893,1.42913,1.42889,1.42897,42400000.0
2006-09-19 22:16:00,1.42891,1.42899,1.42869,1.42869,60600001.0
2006-09-19 22:17:00,1.42894,1.42904,1.42877,1.42894,22000000.0
2006-09-19 22:18:00,1.42909,1.42909,1.42894,1.42894,27800000.0
2006-09-19 22:19:00,1.42889,1.42907,1.42889,1.42896,25500000.0
2006-09-19 22:20:00,1.42897,1.4291,1.42882,1.42904,46000000.0
2006-09-19 22:21:00,1.42899,1.42918,1.42881,1.42901,47900000.0
2006-09-19 22:22:00,1.42897,1.42902,1.42879,1.42894,52500000.0
2006-09-19 22:23:00,1.42905,1.42911,1.42892,1.42892,34800001.0
2006-09-19 22:24:00,1.42895,1.42905,1.42878,1.42901,29900000.0
2006-09-19 22:25:00,1.42891,1.429,1.42879,1.42897,52000000.0
2006-09-19 22:26:00,1.42882,1.42903,1.42882,1.42901,28200000.0
2006-09-19 22:27:00,1.42875,1.4288,1.42832,1.42876,52000000.0
2006-09-19 22:28:00,1.42881,1.42901,1.42874,1.42885,44800000.0
2006-09-19 22:29:00,1.42886,1.42897,1.42875,1.42897,28000000.0
2006-09-19 22:30:00,1.42895,1.42895,1.42874,1.42874,42200000.0
2006-09-19 22:31:00,1.42884,1.42885,1.42812,1.4288,33000000.0
2006-09-19 22:32:00,1.42888,1.42904,1.42882,1.42893,50400000.0
2006-09-19 22:33:00,1.42881,1.42896,1.42881,1.42891,34800000.0
2006-09-19 22:34:00,1.42902,1.42915,1.42881,1.42895,45400000.0
2006-09-19 22:35:00,1.42908,1.42916,1.42891,1.42891,44600001.0
2006-09-19 22:36:00,1.42905,1.42905,1.4284,1.4284,58600000.0
2006-09-19 22:37:00,1.42904,1.42912,1.42883,1.42893,44400000.0
2006-09-19 22:38:00,1.4288,1.42891,1.42868,1.42879,55400000.0
2006-09-19 22:39:00,1.42865,1.42882,1.42857,1.42872,20200000.0
2006-09-19 22:40:00,1.42858,1.42874,1.42813,1.42813,48600001.0
2006-09-19 22:41:00,1.42865,1.42898,1.42865,1.42889,46700000.0
2006-09-19 22:42:00,1.42893,1.42893,1.42868,1.42882,37100000.0
2006-09-19 22:43:00,1.4289,1.42907,1.42887,1.42907,49600001.0
2006-09-19 22:44:00,1.4289,1.42897,1.42872,1.42885,50000000.0
2006-09-19 22:45:00,1.42878,1.42915,1.42872,1.42915,35000000.0
2006-09-19 22:46:00,1.42911,1.42915,1.42895,1.42898,33700000.0
2006-09-19 22:47:00,1.4292,1.4292,1.42894,1.42917,33600000.0
2006-09-19 22:48:00,1.42889,1.42926,1.42889,1.42925,35400000.0
2006-09-19 22:49:00,1.42903,1.42935,1.42889,1.42911,25400000.0
2006-09-19 22:50:00,1.4294,1.4295,1.42908,1.42908,42400000.0
2006-09-19 22:51:00,1.42912,1.42912,1.4289,1.42909,23400000.0
2006-09-19 22:52:00,1.42905,1.42907,1.42878,1.4288,37100000.0
2006-09-19 22:53:00,1.42895,1.42915,1.42864,1.42915,46500000.0
2006-09-19 22:54:00,1.42916,1.42932,1.42907,1.42907,43800000.0
2006-09-19 22:55:00,1.4292,1.4292,1.42889,1.42902,43700000.0
2006-09-19 22:56:00,1.42912,1.42938,1.42897,1.42938,30600000.0
2006-09-19 22:57:00,1.42926,1.42926,1.42881,1.42881,31600000.0
2006-09-19 22:58:00,1.42898,1.42898,1.42867,1.42867,28000000.0
2006-09-19 22:59:00,1.42856,1.42856,1.42647,1.42823,51400000.0
2006-09-19 23:00:00,1.42787,1.42825,1.42693,1.42825,21000000.0
2006-09-19 23:01:00,1.42663,1.42799,1.42663,1.42667,37800000.0
2006-09-19 23:02:00,1.42634,1.42817,1.42631,1.42817,31400000.0
2006-09-19 23:03:00,1.42857,1.42857,1.42825,1.42825,63400001.0
2006-09-19 23:04:00,1.42843,1.42852,1.42833,1.4285,76100000.0
2006-09-19 23:05:00,1.42839,1.42867,1.42837,1.42867,47400000.0
2006-09-19 23:06:00,1.4286,1.42876,1.42829,1.42865,62400000.0
2006-09-19 23:07:00,1.42846,1.42869,1.42846,1.42854,27600000.0
2006-09-19 23:08:00,1.4285,1.42855,1.42825,1.42855,44600000.0
2006-09-19 23:09:00,1.42882,1.42894,1.4287,1.4287,32800000.0
2006-09-19 23:10:00,1.42864,1.42886,1.42848,1.42865,43800001.0
2006-09-19 23:11:00,1.42862,1.42862,1.42836,1.42848,50100000.0
2006-09-19 23:12:00,1.42846,1.42849,1.42831,1.42844,36400000.0
2006-09-19 23:13:00,1.42788,1.42867,1.42788,1.42834,23200000.0
2006-09-19 23:14:00,1.4286,1.4287,1.42858,1.42863,37800000.0
2006-09-19 23:15:00,1.42863,1.42876,1.42801,1.42862,39400000.0
2006-09-19 23:16:00,1.42855,1.42855,1.42833,1.42854,32600000.0
2006-09-19 23:17:00,1.42862,1.42862,1.42841,1.42845,38800000.0
2006-09-19 23:18:00,1.42858,1.42861,1.42821,1.42843,37000000.0
2006-09-19 23:19:00,1.42839,1.42849,1.42805,1.42805,42000000.0
2006-09-19 23:20:00,1.42853,1.42861,1.42813,1.42853,33000000.0
2006-09-19 23:21:00,1.42861,1.42861,1.42833,1.42841,39800000.0
2006-09-19 23:22:00,1.42831,1.42851,1.4281,1.42836,30200000.0
2006-09-19 23:23:00,1.42831,1.42853,1.4283,1.42853,45400000.0
2006-09-19 23:24:00,1.42886,1.42915,1.42881,1.42881,35200000.0
2006-09-19 23:25:00,1.42892,1.42896,1.42879,1.42879,42100000.0
2006-09-19 23:26:00,1.42898,1.42942,1.42895,1.42941,42200000.0
2006-09-19 23:27:00,1.42923,1.42945,1.42923,1.42936,30600000.0
2006-09-19 23:28:00,1.42922,1.42927,1.42894,1.42894,49400000.0
2006-09-19 23:29:00,1.42939,1.42985,1.42923,1.4294,44200000.0
2006-09-19 23:30:00,1.42945,1.42958,1.42921,1.42929,38200000.0
2006-09-19 23:31:00,1.4294,1.42981,1.42927,1.42981,20600000.0
2006-09-19 23:32:00,1.42941,1.42993,1.42941,1.42993,30900000.0
2006-09-19 23:33:00,1.42985,1.42998,1.42974,1.42974,22400000.0
2006-09-19 23:34:00,1.42975,1.42991,1.42961,1.42965,36200000.0
2006-09-19 23:35:00,1.42977,1.42977,1.42944,1.42944,27200000.0
2006-09-19 23:36:00,1.42967,1.42974,1.42966,1.42967,34000000.0
2006-09-19 23:37:00,1.42954,1.42956,1.4294,1.42954,24800000.0
2006-09-19 23:38:00,1.42956,1.4298,1.42951,1.4298,40200000.0
2006-09-19 23:39:00,1.42978,1.42979,1.4296,1.42972,34400000.0
2006-09-19 23:40:00,1.42972,1.42972,1.42936,1.42936,32000000.0
2006-09-19 23:41:00,1.42947,1.42947,1.42908,1.42908,38000000.0
2006-09-19 23:42:00,1.4295,1.4295,1.42913,1.42927,29300000.0
2006-09-19 23:43:00,1.42922,1.42953,1.42915,1.42942,38600000.0
2006-09-19 23:44:00,1.42938,1.42938,1.42896,1.42904,48700000.0
2006-09-19 23:45:00,1.42896,1.42896,1.42862,1.42871,78500001.0
2006-09-19 23:46:00,1.42879,1.42879,1.42849,1.42853,40000000.0
2006-09-19 23:47:00,1.42853,1.42888,1.42833,1.42871,54600000.0
2006-09-19 23:48:00,1.42872,1.42875,1.42853,1.42866,38200000.0
2006-09-19 23:49:00,1.42866,1.42877,1.42839,1.42867,40200000.0
2006-09-19 23:50:00,1.42878,1.42897,1.42853,1.42883,33000000.0
2006-09-19 23:51:00,1.42897,1.42897,1.42826,1.42836,43400000.0
2006-09-19 23:52:00,1.42833,1.42845,1.42807,1.42826,33200000.0
2006-09-19 23:53:00,1.42852,1.42852,1.42824,1.42838,41200000.0
2006-09-19 23:54:00,1.42836,1.42841,1.42771,1.42771,33800000.0
2006-09-19 23:55:00,1.42816,1.42838,1.42816,1.42838,34800000.0
2006-09-19 23:56:00,1.42838,1.42838,1.42796,1.42812,29800000.0
2006-09-19 23:57:00,1.42817,1.42833,1.42815,1.42833,30400000.0
2006-09-19 23:58:00,1.42827,1.4284,1.42794,1.42831,37600000.0
2006-09-19 23:59:00,1.42814,1.42818,1.42785,1.42791,41200000.0
2006-09-20 00:01:00,1.42814,1.42825,1.42787,1.42825,42200000.0
2006-09-20 00:02:00,1.42836,1.42836,1.42785,1.42827,43000000.0
2006-09-20 00:03:00,1.42826,1.42847,1.42819,1.42819,34400000.0
2006-09-20 00:04:00,1.42816,1.42838,1.42816,1.42838,19600000.0
2006-09-20 00:05:00,1.42853,1.42857,1.42835,1.42836,28000000.0
2006-09-20 00:06:00,1.42854,1.42877,1.42852,1.42869,32800000.0
2006-09-20 00:07:00,1.42864,1.42867,1.42842,1.42852,24600000.0
2006-09-20 00:08:00,1.42855,1.4286,1.42833,1.42851,50300000.0
2006-09-20 00:09:00,1.42834,1.4285,1.42818,1.42832,56600001.0
2006-09-20 00:10:00,1.42839,1.42839,1.42804,1.42806,33000000.0
2006-09-20 00:11:00,1.4285,1.4285,1.4284,1.4284,25600000.0
2006-09-20 00:12:00,1.42809,1.42809,1.42779,1.4278,25600000.0
2006-09-20 00:13:00,1.42804,1.42849,1.42779,1.42849,37400000.0
2006-09-20 00:14:00,1.42856,1.4287,1.42843,1.42868,29800000.0
2006-09-20 00:15:00,1.42843,1.42858,1.42843,1.42843,33000000.0
2006-09-20 00:16:00,1.42856,1.42863,1.4284,1.42843,48600000.0
2006-09-20 00:17:00,1.42843,1.42863,1.42843,1.42863,50700000.0
2006-09-20 00:18:00,1.42861,1.42861,1.4283,1.4283,35200000.0
2006-09-20 00:19:00,1.42844,1.42851,1.42836,1.42851,27400000.0
2006-09-20 00:20:00,1.42849,1.42849,1.42799,1.42799,37400000.0
2006-09-20 00:21:00,1.42829,1.42829,1.42803,1.42804,21800000.0
2006-09-20 00:22:00,1.42787,1.42811,1.42787,1.42801,29200000.0
2006-09-20 00:23:00,1.42802,1.42819,1.42759,1.42806,46400001.0
2006-09-20 00:24:00,1.42822,1.42829,1.42807,1.42824,41500000.0
2006-09-20 00:25:00,1.42815,1.42837,1.4281,1.42827,53300000.0
2006-09-20 00:26:00,1.42827,1.42848,1.42815,1.42848,33600000.0
2006-09-20 00:27:00,1.42865,1.42875,1.42862,1.42875,35800000.0
2006-09-20 00:28:00,1.42886,1.42891,1.42868,1.42875,50800000.0
2006-09-20 00:29:00,1.42873,1.42881,1.42855,1.42878,50000000.0
2006-09-20 00:30:00,1.42863,1.42909,1.42863,1.4288,46400000.0
2006-09-20 00:31:00,1.42877,1.42877,1.42868,1.42868,35400000.0
2006-09-20 00:32:00,1.42869,1.42878,1.42856,1.42856,39100000.0
2006-09-20 00:34:00,1.42866,1.42888,1.42859,1.42863,34400000.0
2006-09-20 00:35:00,1.42894,1.42894,1.42871,1.42886,23900000.0
2006-09-20 00:36:00,1.42884,1.42889,1.42856,1.42857,17000000.0
2006-09-20 00:37:00,1.4289,1.42903,1.42878,1.42878,48600001.0
2006-09-20 00:38:00,1.429,1.429,1.4288,1.4288,44800000.0
2006-09-20 00:39:00,1.4288,1.4288,1.42839,1.4285,44800000.0
2006-09-20 00:40:00,1.42853,1.42864,1.42842,1.42864,45600000.0
2006-09-20 00:41:00,1.4286,1.4286,1.42823,1.42838,34100000.0
2006-09-20 00:42:00,1.42824,1.42836,1.42822,1.42832,25400000.0
2006-09-20 00:43:00,1.42813,1.42838,1.42789,1.42834,32600000.0
2006-09-20 00:44:00,1.42833,1.42842,1.4282,1.42842,52900000.0
2006-09-20 00:45:00,1.4285,1.42853,1.42837,1.42842,53800000.0
2006-09-20 00:46:00,1.42849,1.4286,1.42843,1.42858,27800000.0
2006-09-20 00:47:00,1.42852,1.42861,1.42841,1.42852,41000000.0
2006-09-20 00:48:00,1.42825,1.42871,1.42825,1.42841,32600000.0
2006-09-20 00:49:00,1.42842,1.42842,1.42813,1.42836,49000001.0
2006-09-20 00:50:00,1.42839,1.42857,1.42833,1.42842,30000000.0
2006-09-20 00:51:00,1.42836,1.4285,1.4283,1.42845,56000001.0
2006-09-20 00:52:00,1.42835,1.42853,1.42828,1.42853,39200000.0
2006-09-20 00:53:00,1.42826,1.42849,1.42822,1.42849,34600000.0
2006-09-20 00:54:00,1.42809,1.4285,1.42809,1.4285,37600000.0
2006-09-20 00:55:00,1.4286,1.42865,1.42826,1.42859,28800000.0
2006-09-20 00:56:00,1.42859,1.42859,1.42836,1.42842,46600000.0
2006-09-20 00:57:00,1.42853,1.42853,1.42826,1.42826,24100000.0
2006-09-20 00:58:00,1.42846,1.42846,1.42818,1.42818,38300000.0
2006-09-20 00:59:00,1.42847,1.42852,1.4284,1.4285,48500000.0
2006-09-20 01:00:00,1.42837,1.42846,1.42818,1.42829,26800000.0
2006-09-20 01:01:00,1.42833,1.42841,1.42821,1.42825,32700000.0
2006-09-20 01:02:00,1.42837,1.42837,1.42795,1.42795,55400000.0
2006-09-20 01:03:00,1.42849,1.4285,1.42825,1.4285,24200000.0
2006-09-20 01:04:00,1.42854,1.42868,1.4285,1.42851,49500001.0
2006-09-20 01:05:00,1.42846,1.42858,1.4284,1.42856,29000000.0
2006-09-20 01:06:00,1.42881,1.42881,1.42843,1.42868,44200000.0
2006-09-20 01:07:00,1.42866,1.42867,1.42835,1.42846,40900000.0
2006-09-20 01:08:00,1.42849,1.42849,1.42802,1.42802,25800000.0
2006-09-20 01:09:00,1.42844,1.42844,1.42824,1.42842,36800000.0
2006-09-20 01:10:00,1.42836,1.42844,1.42806,1.42829,28000000.0
2006-09-20 01:11:00,1.42824,1.42874,1.42824,1.42874,31000000.0
2006-09-20 01:12:00,1.42869,1.42887,1.42844,1.42872,44700000.0
2006-09-20 01:13:00,1.42873,1.42876,1.42843,1.42876,46800000.0
2006-09-20 01:14:00,1.42846,1.42859,1.42829,1.42846,38500001.0
2006-09-20 01:15:00,1.42891,1.42902,1.42866,1.429,20600000.0
2006-09-20 01:16:00,1.42899,1.42918,1.42891,1.4291,28600000.0
2006-09-20 01:17:00,1.42924,1.42932,1.42909,1.42925,23000000.0
2006-09-20 01:18:00,1.42917,1.42917,1.42876,1.42908,28400000.0
2006-09-20 01:19:00,1.42894,1.4291,1.4289,1.42903,30800000.0
2006-09-20 01:20:00,1.42909,1.42921,1.42858,1.42921,25200000.0
2006-09-20 01:21:00,1.42905,1.42938,1.42905,1.42915,34800000.0
2006-09-20 01:22:00,1.42925,1.42925,1.42896,1.42918,37400000.0
2006-09-20 01:23:00,1.42901,1.42901,1.42868,1.42868,35200000.0
2006-09-20 01:24:00,1.429,1.42906,1.42884,1.42896,35000000.0
2006-09-20 01:25:00,1.42885,1.42898,1.42858,1.42885,42400000.0
2006-09-20 01:26:00,1.42876,1.42897,1.42871,1.42885,35000000.0
2006-09-20 01:27:00,1.42895,1.42896,1.42874,1.42895,37700000.0
2006-09-20 01:28:00,1.42881,1.42901,1.42862,1.42901,39200000.0
2006-09-20 01:29:00,1.42907,1.42907,1.42886,1.42891,36600000.0
2006-09-20 01:30:00,1.42901,1.42929,1.42865,1.42922,47000000.0
2006-09-20 01:31:00,1.42918,1.42938,1.42909,1.42938,42000000.0
2006-09-20 01:32:00,1.42935,1.4295,1.4292,1.42932,33400001.0
2006-09-20 01:33:00,1.42938,1.42948,1.42928,1.42945,42800000.0
2006-09-20 01:34:00,1.4293,1.42941,1.42888,1.42933,42400000.0
2006-09-20 01:35:00,1.42929,1.42933,1.42896,1.42896,49000000.0
2006-09-20 01:36:00,1.42917,1.42932,1.42917,1.42917,31600000.0
2006-09-20 01:37:00,1.42921,1.42929,1.4289,1.42919,40000000.0
2006-09-20 01:38:00,1.42945,1.42945,1.42921,1.42945,39300000.0
2006-09-20 01:39:00,1.42929,1.42941,1.42897,1.42932,43800000.0
2006-09-20 01:40:00,1.42922,1.42922,1.42892,1.4292,47700000.0
2006-09-20 01:41:00,1.42892,1.42911,1.42884,1.42891,61900000.0
2006-09-20 01:42:00,1.42936,1.42956,1.42921,1.42946,41100000.0
2006-09-20 01:43:00,1.42949,1.42955,1.429,1.42947,23000000.0
2006-09-20 01:44:00,1.42952,1.42952,1.42919,1.42947,52000000.0
2006-09-20 01:45:00,1.42947,1.42967,1.42941,1.4295,38800000.0
2006-09-20 01:46:00,1.42952,1.42967,1.42931,1.42948,28800000.0
2006-09-20 01:47:00,1.42954,1.42967,1.4294,1.42943,27200000.0
2006-09-20 01:48:00,1.42944,1.42977,1.42931,1.42931,38800000.0
2006-09-20 01:49:00,1.42965,1.42978,1.42915,1.4296,28000000.0
2006-09-20 01:50:00,1.42957,1.4297,1.42922,1.42964,44600000.0
2006-09-20 01:51:00,1.42962,1.42968,1.42957,1.42958,27400000.0
2006-09-20 01:52:00,1.4297,1.42974,1.4295,1.4295,35200000.0
2006-09-20 01:53:00,1.42968,1.4297,1.42958,1.4296,64600001.0
2006-09-20 01:56:00,1.42955,1.42985,1.42955,1.4296,47700000.0
2006-09-20 01:57:00,1.42962,1.42975,1.42955,1.42965,45900000.0
2006-09-20 01:58:00,1.4296,1.4297,1.4293,1.42937,32800000.0
2006-09-20 01:59:00,1.42965,1.42973,1.42956,1.42962,36200000.0
2006-09-20 02:00:00,1.42937,1.42976,1.42937,1.42949,43500000.0
2006-09-20 02:01:00,1.42931,1.4294,1.42926,1.42937,52800000.0
2006-09-20 02:02:00,1.42924,1.42989,1.42924,1.42979,82000000.0
2006-09-20 02:03:00,1.42996,1.43019,1.42996,1.4301,70200000.0
2006-09-20 02:04:00,1.43005,1.43014,1.43004,1.43007,68800000.0
2006-09-20 02:05:00,1.43019,1.43019,1.43004,1.43005,132300000.0
2006-09-20 02:06:00,1.43013,1.43013,1.42963,1.42993,91000000.0
2006-09-20 02:07:00,1.42978,1.42978,1.42923,1.42968,164900000.0
2006-09-20 02:08:00,1.42974,1.4298,1.42974,1.42979,66800000.0
2006-09-20 02:09:00,1.42953,1.43004,1.42949,1.42985,239100000.0
2006-09-20 02:10:00,1.4295,1.42983,1.42942,1.42946,151800001.0
2006-09-20 02:11:00,1.42945,1.42952,1.42945,1.42948,32200000.0
2006-09-20 02:12:00,1.42942,1.42976,1.42942,1.42976,55700000.0
2006-09-20 02:13:00,1.42975,1.4298,1.42968,1.42977,39800000.0
2006-09-20 02:14:00,1.42984,1.42986,1.42954,1.42982,202200003.0
2006-09-20 02:15:00,1.42965,1.42971,1.42942,1.42951,195300000.0
2006-09-20 02:16:00,1.42977,1.42983,1.42956,1.42969,50000000.0
2006-09-20 02:17:00,1.42945,1.42998,1.42923,1.4295,176000000.0
2006-09-20 02:18:00,1.42965,1.42983,1.4292,1.42959,32800000.0
2006-09-20 02:19:00,1.42975,1.43004,1.42959,1.42959,43400000.0
2006-09-20 02:20:00,1.42965,1.42984,1.42942,1.42965,43400000.0
2006-09-20 02:21:00,1.42941,1.42968,1.4294,1.42965,52800000.0
2006-09-20 02:22:00,1.42932,1.42937,1.42932,1.42937,39200001.0
2006-09-20 02:23:00,1.42957,1.42962,1.42936,1.42941,35300000.0
2006-09-20 02:24:00,1.42939,1.42957,1.42932,1.42955,33800000.0
2006-09-20 02:25:00,1.42948,1.4298,1.42948,1.42964,119600000.0
2006-09-20 02:26:00,1.42947,1.42991,1.42947,1.42977,93800000.0
2006-09-20 02:27:00,1.42962,1.42965,1.42947,1.42952,46800000.0
2006-09-20 02:28:00,1.42947,1.42947,1.42933,1.42933,50400000.0
2006-09-20 02:29:00,1.42954,1.42954,1.42926,1.42949,40400000.0
2006-09-20 02:30:00,1.42961,1.42961,1.42931,1.42938,35200000.0
2006-09-20 02:31:00,1.42917,1.42927,1.42907,1.4291,105700002.0
2006-09-20 02:32:00,1.42943,1.42998,1.42941,1.42998,40400000.0
2006-09-20 02:33:00,1.42979,1.42986,1.42968,1.42976,210000001.0
2006-09-20 02:34:00,1.43012,1.43014,1.42994,1.43012,50600000.0
2006-09-20 02:35:00,1.43016,1.43018,1.42969,1.42974,72400000.0
2006-09-20 02:36:00,1.43014,1.43023,1.43005,1.43016,37600000.0
2006-09-20 02:37:00,1.42979,1.42984,1.42961,1.42971,92000002.0
2006-09-20 02:38:00,1.42975,1.42984,1.42965,1.42968,46300000.0
2006-09-20 02:39:00,1.42961,1.42961,1.42941,1.4295,58100000.0
2006-09-20 02:40:00,1.42959,1.42971,1.42954,1.42959,31000000.0
2006-09-20 02:41:00,1.42954,1.42968,1.42954,1.42954,20600000.0
2006-09-20 02:42:00,1.42963,1.42963,1.42951,1.42951,31600000.0
2006-09-20 02:43:00,1.42945,1.42947,1.42937,1.42947,24400000.0
2006-09-20 02:44:00,1.42941,1.42961,1.42935,1.42961,24600000.0
2006-09-20 02:45:00,1.42913,1.42925,1.42881,1.42885,46500000.0
2006-09-20 02:46:00,1.42867,1.42874,1.42852,1.42857,141600000.0
2006-09-20 02:47:00,1.42903,1.42918,1.42857,1.42895,174600000.0
2006-09-20 02:48:00,1.42884,1.4291,1.42884,1.42894,118700000.0
2006-09-20 02:49:00,1.42882,1.42922,1.42869,1.42874,55000000.0
2006-09-20 02:50:00,1.42894,1.42911,1.42866,1.42911,108400000.0
2006-09-20 02:51:00,1.4287,1.42884,1.42857,1.4288,69300000.0
2006-09-20 02:52:00,1.42902,1.42915,1.42877,1.42914,25600000.0
2006-09-20 02:53:00,1.42917,1.42917,1.42867,1.42898,25000000.0
2006-09-20 02:54:00,1.42923,1.42954,1.42923,1.42924,46200000.0
2006-09-20 02:55:00,1.42946,1.42946,1.42905,1.42911,50000000.0
2006-09-20 02:56:00,1.42897,1.42898,1.42885,1.42898,55600000.0
2006-09-20 02:57:00,1.42892,1.42898,1.42892,1.42892,46800000.0
2006-09-20 02:58:00,1.42889,1.42906,1.42889,1.42894,57800001.0
2006-09-20 02:59:00,1.42903,1.42923,1.42903,1.42911,43800000.0
2006-09-20 03:00:00,1.42921,1.42927,1.42892,1.42908,144600002.0
2006-09-20 03:01:00,1.42894,1.42894,1.42876,1.42876,39000000.0
2006-09-20 03:02:00,1.42868,1.42868,1.4284,1.42846,51900000.0
2006-09-20 03:03:00,1.42873,1.42875,1.42868,1.42875,90600001.0
2006-09-20 03:04:00,1.42878,1.42911,1.42863,1.42875,53200000.0
2006-09-20 03:05:00,1.42876,1.42895,1.42876,1.4288,35200000.0
2006-09-20 03:06:00,1.42875,1.42881,1.42868,1.42881,52200000.0
2006-09-20 03:07:00,1.4289,1.42923,1.4288,1.42918,95900000.0
2006-09-20 03:08:00,1.42922,1.42922,1.42875,1.42875,72400001.0
2006-09-20 03:09:00,1.42871,1.42891,1.4284,1.42891,35000000.0
2006-09-20 03:10:00,1.4284,1.42881,1.4284,1.42875,33200000.0
2006-09-20 03:11:00,1.42818,1.42841,1.42818,1.42841,25400000.0
2006-09-20 03:12:00,1.42853,1.42853,1.42809,1.42828,37400000.0
2006-09-20 03:13:00,1.42793,1.42828,1.42781,1.42806,62200001.0
2006-09-20 03:14:00,1.42784,1.42804,1.42759,1.42794,44600000.0
2006-09-20 03:15:00,1.42771,1.42823,1.42771,1.42819,32600000.0
2006-09-20 03:16:00,1.42791,1.42813,1.42766,1.42813,35000000.0
2006-09-20 03:17:00,1.42818,1.42837,1.42789,1.42837,32800000.0
2006-09-20 03:18:00,1.42815,1.42815,1.42776,1.42805,42200000.0
2006-09-20 03:19:00,1.42789,1.4281,1.42774,1.4281,29500000.0
2006-09-20 03:20:00,1.42763,1.42814,1.42763,1.42814,39400000.0
2006-09-20 03:21:00,1.42778,1.42778,1.42767,1.42767,37800000.0
2006-09-20 03:22:00,1.42763,1.42763,1.42747,1.4275,61400000.0
2006-09-20 03:23:00,1.42753,1.42761,1.42748,1.42753,98700001.0
2006-09-20 03:24:00,1.42754,1.42755,1.42744,1.42745,75000000.0
2006-09-20 03:25:00,1.42785,1.42785,1.42742,1.42748,38700000.0
2006-09-20 03:26:00,1.4273,1.4277,1.4273,1.4277,111400000.0
2006-09-20 03:27:00,1.42777,1.42777,1.42757,1.42764,77600000.0
2006-09-20 03:28:00,1.42753,1.4276,1.42744,1.42752,35900000.0
2006-09-20 03:29:00,1.4276,1.42765,1.42754,1.42756,53200000.0
2006-09-20 03:30:00,1.42759,1.4277,1.42745,1.4277,62900000.0
2006-09-20 03:31:00,1.4277,1.428,1.4277,1.428,40700000.0
2006-09-20 03:32:00,1.42786,1.42798,1.42769,1.42772,30400000.0
2006-09-20 03:33:00,1.42746,1.42768,1.42746,1.42768,42400000.0
2006-09-20 03:34:00,1.42787,1.42796,1.42753,1.42762,44100000.0
2006-09-20 03:35:00,1.4277,1.42778,1.4276,1.42761,63600000.0
2006-09-20 03:36:00,1.42765,1.42797,1.42743,1.42797,54200000.0
2006-09-20 03:37:00,1.42803,1.42803,1.4276,1.42796,39800000.0
2006-09-20 03:38:00,1.4281,1.42824,1.4279,1.42804,28000000.0
2006-09-20 03:39:00,1.42774,1.42788,1.42772,1.42784,95400002.0
2006-09-20 03:40:00,1.42783,1.42838,1.42781,1.42823,122000001.0
2006-09-20 03:41:00,1.42816,1.42828,1.42815,1.42825,65000000.0
2006-09-20 03:42:00,1.42828,1.42831,1.42818,1.42828,67800000.0
2006-09-20 03:43:00,1.42818,1.42833,1.42818,1.42833,27900000.0
2006-09-20 03:44:00,1.42813,1.42831,1.42805,1.4282,18400000.0
2006-09-20 03:45:00,1.42818,1.42841,1.4281,1.42841,32600000.0
2006-09-20 03:46:00,1.428,1.428,1.42775,1.42775,70400001.0
2006-09-20 03:47:00,1.42773,1.42784,1.42762,1.42762,39900000.0
2006-09-20 03:48:00,1.42792,1.42802,1.42777,1.42797,28200000.0
2006-09-20 03:49:00,1.42797,1.42802,1.42773,1.42773,44800000.0
2006-09-20 03:50:00,1.42794,1.42807,1.42766,1.42775,104600000.0
2006-09-20 03:51:00,1.42794,1.42796,1.42784,1.42785,46800000.0
2006-09-20 03:52:00,1.42784,1.42784,1.4274,1.42754,88500000.0
2006-09-20 03:53:00,1.42752,1.42764,1.4274,1.42749,40400000.0
2006-09-20 03:54:00,1.42752,1.42797,1.42752,1.42759,49600000.0
2006-09-20 03:55:00,1.42784,1.42817,1.42771,1.42817,24000000.0
2006-09-20 03:56:00,1.42805,1.42814,1.42793,1.42793,27200000.0
2006-09-20 03:57:00,1.42746,1.42762,1.42739,1.42745,158300001.0
2006-09-20 03:58:00,1.42738,1.42816,1.42738,1.4274,208200001.0
2006-09-20 03:59:00,1.42775,1.42799,1.42773,1.42782,147400000.0
2006-09-20 04:00:00,1.42778,1.42792,1.42774,1.42775,78800001.0
2006-09-20 04:01:00,1.42758,1.42789,1.42744,1.42789,128700001.0
2006-09-20 04:02:00,1.42787,1.42787,1.42744,1.42746,117900000.0
2006-09-20 04:03:00,1.42761,1.42762,1.42734,1.42762,150800001.0
2006-09-20 04:04:00,1.4275,1.42758,1.42741,1.42747,148000000.0
2006-09-20 04:05:00,1.42748,1.42837,1.42748,1.42803,216200000.0
2006-09-20 04:06:00,1.42748,1.42793,1.42748,1.42766,119800000.0
2006-09-20 04:07:00,1.42774,1.42774,1.4275,1.42751,172600001.0
2006-09-20 04:08:00,1.42782,1.42791,1.42772,1.42774,36300000.0
2006-09-20 04:09:00,1.42778,1.42784,1.42749,1.42776,37600000.0
2006-09-20 04:10:00,1.42766,1.42772,1.42742,1.42763,91000000.0
2006-09-20 04:11:00,1.42778,1.42798,1.42756,1.42765,65800001.0
2006-09-20 04:12:00,1.42755,1.42765,1.42755,1.42763,66400000.0
2006-09-20 04:13:00,1.42756,1.42773,1.42753,1.42755,64600000.0
2006-09-20 04:14:00,1.42755,1.42759,1.42743,1.42748,114200001.0
2006-09-20 04:15:00,1.42764,1.42799,1.42764,1.42774,68800000.0
2006-09-20 04:16:00,1.42756,1.42764,1.42734,1.42744,65400000.0
2006-09-20 04:17:00,1.42751,1.42752,1.42739,1.42744,48000000.0
2006-09-20 04:18:00,1.42753,1.42775,1.42749,1.4276,130100000.0
2006-09-20 04:19:00,1.42752,1.42765,1.42751,1.42765,70200001.0
2006-09-20 04:20:00,1.42763,1.42778,1.42753,1.42753,166700001.0
2006-09-20 04:21:00,1.42753,1.42763,1.42753,1.42753,52200000.0
2006-09-20 04:22:00,1.42758,1.42795,1.42753,1.42795,45400000.0
2006-09-20 04:23:00,1.42762,1.42764,1.42755,1.42755,43700000.0
2006-09-20 04:24:00,1.42755,1.42763,1.42753,1.42758,199300002.0
2006-09-20 04:25:00,1.42758,1.42809,1.42754,1.42765,210300000.0
2006-09-20 04:26:00,1.42765,1.4277,1.4275,1.42752,106400000.0
2006-09-20 04:27:00,1.4276,1.42765,1.42749,1.42763,40600000.0
2006-09-20 04:28:00,1.42772,1.42775,1.42748,1.42753,44900000.0
2006-09-20 04:29:00,1.42743,1.42783,1.4274,1.42783,79800000.0
2006-09-20 04:30:00,1.42742,1.4278,1.42738,1.42779,94800001.0
2006-09-20 04:31:00,1.42764,1.42773,1.42744,1.42773,43800000.0
2006-09-20 04:32:00,1.42779,1.42779,1.42756,1.42763,30600000.0
2006-09-20 04:33:00,1.42762,1.42762,1.42734,1.42734,44400000.0
2006-09-20 04:34:00,1.42737,1.42751,1.42737,1.42743,51800000.0
2006-09-20 04:35:00,1.4273,1.42743,1.42728,1.42728,74800000.0
2006-09-20 04:36:00,1.42756,1.42771,1.42694,1.42753,151400000.0
2006-09-20 04:37:00,1.42743,1.42766,1.42716,1.42743,145000000.0
2006-09-20 04:38:00,1.4274,1.4274,1.42723,1.42728,43000000.0
2006-09-20 04:39:00,1.42712,1.42725,1.42709,1.42709,56300000.0
2006-09-20 04:40:00,1.42723,1.4275,1.42723,1.4275,44500000.0
2006-09-20 04:42:00,1.42721,1.42732,1.42713,1.42731,64700000.0
2006-09-20 04:43:00,1.42719,1.42719,1.42701,1.42701,53700000.0
2006-09-20 04:44:00,1.427,1.42759,1.427,1.42759,42700000.0
2006-09-20 04:45:00,1.42754,1.42776,1.42714,1.42757,41000000.0
2006-09-20 04:46:00,1.42741,1.42747,1.42733,1.42739,41000000.0
2006-09-20 04:47:00,1.42758,1.42794,1.42752,1.42783,88400000.0
2006-09-20 04:48:00,1.42748,1.42773,1.42748,1.42773,50200000.0
2006-09-20 04:49:00,1.42756,1.42775,1.42729,1.42729,73000001.0
2006-09-20 04:50:00,1.42767,1.42778,1.42758,1.42769,34800000.0
2006-09-20 04:51:00,1.42735,1.42735,1.42726,1.42726,32100000.0
2006-09-20 04:52:00,1.42723,1.42769,1.42714,1.42763,47300000.0
2006-09-20 04:53:00,1.42763,1.42805,1.42763,1.42777,40200000.0
2006-09-20 04:54:00,1.4275,1.42775,1.4275,1.4275,43600000.0
2006-09-20 04:55:00,1.42782,1.42793,1.4275,1.42793,35200000.0
2006-09-20 04:56:00,1.42771,1.42777,1.42749,1.42754,35000000.0
2006-09-20 04:57:00,1.42719,1.42763,1.42714,1.4272,39000000.0
2006-09-20 04:58:00,1.42722,1.42761,1.4271,1.42757,28000000.0
2006-09-20 04:59:00,1.42735,1.42759,1.42728,1.42729,121200001.0
2006-09-20 05:00:00,1.42762,1.42763,1.42746,1.42751,28200000.0
2006-09-20 05:01:00,1.42736,1.4278,1.42736,1.4278,32400000.0
2006-09-20 05:02:00,1.42777,1.42789,1.42757,1.42777,48300001.0
2006-09-20 05:03:00,1.42755,1.42785,1.42744,1.4275,137000000.0
2006-09-20 05:04:00,1.42737,1.4276,1.42737,1.4276,214500002.0
2006-09-20 05:05:00,1.42758,1.42766,1.42751,1.42759,187300000.0
2006-09-20 05:06:00,1.42759,1.4276,1.4274,1.42744,164100000.0
2006-09-20 05:07:00,1.42728,1.4276,1.42728,1.42728,316000001.0
2006-09-20 05:08:00,1.42753,1.42758,1.42738,1.4274,270300000.0
2006-09-20 05:09:00,1.42733,1.42765,1.42732,1.42742,197700000.0
2006-09-20 05:10:00,1.42749,1.42759,1.42744,1.42758,265200000.0
2006-09-20 05:11:00,1.42748,1.42754,1.42733,1.42735,120000001.0
2006-09-20 05:12:00,1.42735,1.4275,1.42735,1.4274,137800000.0
2006-09-20 05:13:00,1.42744,1.42772,1.42738,1.42743,171400000.0
2006-09-20 05:14:00,1.42735,1.42746,1.42727,1.42728,256300001.0
2006-09-20 05:15:00,1.4274,1.42754,1.4273,1.4275,40700000.0
2006-09-20 05:16:00,1.42738,1.4275,1.4273,1.4274,159800000.0
2006-09-20 05:17:00,1.42737,1.42752,1.42722,1.42752,188400001.0
2006-09-20 05:18:00,1.42747,1.42747,1.42715,1.42729,281900001.0
2006-09-20 05:19:00,1.42711,1.42761,1.42711,1.42728,292500000.0
2006-09-20 05:20:00,1.42735,1.4275,1.4273,1.4274,274800000.0
2006-09-20 05:21:00,1.42732,1.42768,1.4273,1.4274,294700001.0
2006-09-20 05:22:00,1.4274,1.42751,1.42734,1.42741,251700000.0
2006-09-20 05:24:00,1.42738,1.4274,1.42728,1.4273,179000002.0
2006-09-20 05:25:00,1.4274,1.4274,1.4274,1.4274,118500000.0
2006-09-20 05:26:00,1.42745,1.42745,1.42733,1.42741,118500000.0
2006-09-20 05:27:00,1.42775,1.42795,1.42747,1.42765,167800000.0
2006-09-20 05:28:00,1.42749,1.42759,1.42724,1.42749,242400001.0
2006-09-20 05:29:00,1.42744,1.42754,1.42726,1.42734,250000001.0
2006-09-20 05:30:00,1.42734,1.42765,1.42722,1.42722,232100002.0
2006-09-20 05:31:00,1.42722,1.42757,1.4272,1.42735,60600000.0
2006-09-20 05:32:00,1.42753,1.42761,1.4274,1.4275,213000003.0
2006-09-20 05:33:00,1.42734,1.42734,1.427,1.42702,226100001.0
2006-09-20 05:34:00,1.4269,1.42717,1.4268,1.42683,208600000.0
2006-09-20 05:35:00,1.42717,1.42749,1.42717,1.42746,26200000.0
2006-09-20 05:36:00,1.42725,1.42742,1.42717,1.42733,263100001.0
2006-09-20 05:37:00,1.42734,1.42746,1.42732,1.42733,205500000.0
2006-09-20 05:38:00,1.42738,1.42758,1.42736,1.42753,150300000.0
2006-09-20 05:39:00,1.42751,1.42764,1.42734,1.4276,166500000.0
2006-09-20 05:40:00,1.42751,1.42786,1.42743,1.42765,252100003.0
2006-09-20 05:41:00,1.42752,1.42771,1.4274,1.42753,109200001.0
2006-09-20 05:42:00,1.42761,1.42766,1.42746,1.42751,231300000.0
2006-09-20 05:43:00,1.4275,1.42766,1.4275,1.42754,82800000.0
2006-09-20 05:44:00,1.42751,1.42763,1.42738,1.4274,111600000.0
2006-09-20 05:45:00,1.42746,1.42778,1.42744,1.42755,165900002.0
2006-09-20 05:46:00,1.4276,1.42775,1.42755,1.42765,189600001.0
2006-09-20 05:47:00,1.42774,1.42774,1.42736,1.42765,237600001.0
2006-09-20 05:48:00,1.42761,1.42795,1.42758,1.42762,252600000.0
2006-09-20 05:49:00,1.4276,1.42775,1.4274,1.4274,185600000.0
2006-09-20 05:50:00,1.4274,1.42786,1.4274,1.42749,401700003.0
2006-09-20 05:51:00,1.42756,1.42763,1.42747,1.4275,191200000.0
2006-09-20 05:52:00,1.4275,1.42768,1.42748,1.42763,162600000.0
2006-09-20 05:53:00,1.42753,1.42764,1.42733,1.42739,107800000.0
2006-09-20 05:54:00,1.42748,1.42765,1.42733,1.42758,191800000.0
2006-09-20 05:55:00,1.42748,1.42758,1.42733,1.42743,222900001.0
2006-09-20 05:56:00,1.42748,1.42765,1.42738,1.42741,127300000.0
2006-09-20 05:57:00,1.4274,1.42748,1.42738,1.42741,212200000.0
2006-09-20 05:58:00,1.42748,1.42753,1.42736,1.42736,154400002.0
2006-09-20 05:59:00,1.42742,1.42747,1.42731,1.42733,87000000.0
2006-09-20 06:00:00,1.42734,1.42734,1.42722,1.42724,238700001.0
2006-09-20 06:01:00,1.42741,1.42741,1.42718,1.4273,160800001.0
2006-09-20 06:02:00,1.42721,1.42741,1.4272,1.42725,267300001.0
2006-09-20 06:03:00,1.42729,1.42734,1.42716,1.42727,34800000.0
2006-09-20 06:04:00,1.42719,1.42737,1.42719,1.42724,149900000.0
2006-09-20 06:05:00,1.42723,1.42734,1.42716,1.42721,382200000.0
2006-09-20 06:06:00,1.42726,1.42741,1.42726,1.42734,78900000.0
2006-09-20 06:07:00,1.42742,1.42754,1.42724,1.42739,368700000.0
2006-09-20 06:08:00,1.42725,1.42752,1.42722,1.42752,587700001.0
2006-09-20 06:09:00,1.42729,1.42774,1.42727,1.42742,328500000.0
2006-09-20 06:10:00,1.42747,1.42757,1.42737,1.42739,288400001.0
2006-09-20 06:11:00,1.4274,1.42747,1.42729,1.42739,452800001.0
2006-09-20 06:12:00,1.42736,1.42763,1.42728,1.4276,277800001.0
2006-09-20 06:13:00,1.42743,1.42759,1.42718,1.42718,316200000.0
2006-09-20 06:14:00,1.42742,1.42759,1.42723,1.42727,352600001.0
2006-09-20 06:15:00,1.42727,1.42731,1.42714,1.42719,179900001.0
2006-09-20 06:16:00,1.42715,1.42722,1.42704,1.42722,201200000.0
2006-09-20 06:17:00,1.42699,1.4271,1.42692,1.42692,160800000.0
2006-09-20 06:18:00,1.42704,1.42725,1.42702,1.42704,243300001.0
2006-09-20 06:19:00,1.42702,1.4272,1.42702,1.42717,146400000.0
2006-09-20 06:20:00,1.42712,1.42727,1.42702,1.42705,291200000.0
2006-09-20 06:21:00,1.42723,1.42761,1.42718,1.4274,297400002.0
2006-09-20 06:22:00,1.4273,1.42767,1.42729,1.42729,254600001.0
2006-09-20 06:23:00,1.42716,1.42734,1.42714,1.42727,312100001.0
2006-09-20 06:24:00,1.42726,1.42756,1.42726,1.4275,338600000.0
2006-09-20 06:26:00,1.42748,1.42762,1.4274,1.42748,300500000.0
2006-09-20 06:27:00,1.4274,1.42747,1.42732,1.42742,392200002.0
2006-09-20 06:28:00,1.42742,1.42757,1.4273,1.42742,341600000.0
2006-09-20 06:29:00,1.42743,1.42755,1.42738,1.42741,134200001.0
2006-09-20 06:30:00,1.42736,1.42756,1.42732,1.42738,301200001.0
2006-09-20 06:31:00,1.42743,1.42749,1.42726,1.42733,130600000.0
2006-09-20 06:32:00,1.42729,1.42733,1.42724,1.4273,169900000.0
2006-09-20 06:33:00,1.42745,1.42762,1.42742,1.42745,241500002.0
2006-09-20 06:34:00,1.42794,1.42815,1.4279,1.42815,243900000.0
2006-09-20 06:35:00,1.42791,1.4282,1.42791,1.42794,129900000.0
2006-09-20 06:36:00,1.42809,1.42834,1.42809,1.4282,68600000.0
2006-09-20 06:37:00,1.42827,1.42847,1.42824,1.42841,205700000.0
2006-09-20 06:38:00,1.42833,1.42871,1.42833,1.42849,137500000.0
2006-09-20 06:39:00,1.42856,1.42856,1.42827,1.42828,42600000.0
2006-09-20 06:40:00,1.42827,1.42839,1.42818,1.42822,105000000.0
2006-09-20 06:41:00,1.42807,1.42828,1.42804,1.42828,150800000.0
2006-09-20 06:42:00,1.42836,1.42855,1.42816,1.42844,291200000.0
2006-09-20 06:43:00,1.42855,1.42863,1.4285,1.42858,159000000.0
2006-09-20 06:44:00,1.42852,1.42852,1.42826,1.42828,310900002.0
2006-09-20 06:45:00,1.42839,1.42856,1.42827,1.42856,243900001.0
2006-09-20 06:46:00,1.42857,1.4287,1.42849,1.42853,254700002.0
2006-09-20 06:47:00,1.42852,1.42852,1.42835,1.42837,238900001.0
2006-09-20 06:48:00,1.428,1.42826,1.42795,1.42795,39200001.0
2006-09-20 06:49:00,1.42776,1.42776,1.42733,1.42733,268400000.0
2006-09-20 06:50:00,1.42729,1.42729,1.42705,1.4271,56600000.0
2006-09-20 06:51:00,1.42718,1.4272,1.42689,1.42716,37400000.0
2006-09-20 06:52:00,1.42711,1.42728,1.42708,1.42708,255800001.0
2006-09-20 06:53:00,1.42705,1.42725,1.42688,1.42688,237700000.0
2006-09-20 06:54:00,1.42691,1.42723,1.42681,1.42702,419500000.0
2006-09-20 06:55:00,1.42707,1.4272,1.42699,1.42713,361500001.0
2006-09-20 06:56:00,1.42723,1.42723,1.42707,1.42707,26100000.0
2006-09-20 06:57:00,1.42704,1.42714,1.42702,1.42702,78700000.0
2006-09-20 06:58:00,1.42699,1.4271,1.42688,1.42704,197900001.0
2006-09-20 06:59:00,1.427,1.42716,1.42692,1.42701,322100000.0
2006-09-20 07:00:00,1.42713,1.42713,1.427,1.42701,125000001.0
2006-09-20 07:01:00,1.42686,1.42701,1.42686,1.42699,277100000.0
2006-09-20 07:02:00,1.42689,1.42718,1.42687,1.42694,367300000.0
2006-09-20 07:03:00,1.42693,1.42698,1.42681,1.42689,151200000.0
2006-09-20 07:04:00,1.42677,1.42687,1.42669,1.42677,302400000.0
2006-09-20 07:05:00,1.42691,1.42697,1.4268,1.4268,143900001.0
2006-09-20 07:06:00,1.42682,1.42699,1.42671,1.42699,213900001.0
2006-09-20 07:07:00,1.42701,1.42705,1.42682,1.42693,203400000.0
2006-09-20 07:08:00,1.42692,1.42703,1.42672,1.42703,293400001.0
2006-09-20 07:09:00,1.42709,1.42743,1.42709,1.42724,242700001.0
2006-09-20 07:10:00,1.42739,1.42753,1.42731,1.42731,432100000.0
2006-09-20 07:11:00,1.42727,1.4273,1.42717,1.42729,369000001.0
2006-09-20 07:12:00,1.42728,1.42746,1.42723,1.42741,289700001.0
2006-09-20 07:13:00,1.4273,1.42739,1.42718,1.42722,261500001.0
2006-09-20 07:14:00,1.42719,1.42731,1.42715,1.42718,485400001.0
2006-09-20 07:15:00,1.42744,1.42744,1.42714,1.42737,243400000.0
2006-09-20 07:16:00,1.42744,1.42759,1.42741,1.42752,189800000.0
2006-09-20 07:17:00,1.42735,1.42738,1.42713,1.42713,202500000.0
2006-09-20 07:18:00,1.42716,1.42742,1.42708,1.42742,387300001.0
2006-09-20 07:19:00,1.42743,1.42756,1.42728,1.42748,334500003.0
2006-09-20 07:20:00,1.42748,1.42753,1.42728,1.42741,429100001.0
2006-09-20 07:21:00,1.42721,1.42734,1.42705,1.42707,288400002.0
2006-09-20 07:22:00,1.42709,1.42726,1.42703,1.42709,349300000.0
2006-09-20 07:23:00,1.42715,1.42746,1.42707,1.42721,449000003.0
2006-09-20 07:24:00,1.4271,1.4272,1.42702,1.42707,248200000.0
2006-09-20 07:25:00,1.42709,1.42719,1.42697,1.42715,417200002.0
2006-09-20 07:26:00,1.427,1.4271,1.42688,1.42703,294500000.0
2006-09-20 07:27:00,1.42702,1.42713,1.42688,1.4271,184000000.0
2006-09-20 07:28:00,1.42732,1.42732,1.42719,1.42722,258500000.0
2006-09-20 07:29:00,1.4273,1.4273,1.4271,1.4271,533900001.0
2006-09-20 07:30:00,1.42704,1.42722,1.427,1.42719,533900001.0
2006-09-20 07:31:00,1.42714,1.42731,1.4271,1.42728,262400000.0
2006-09-20 07:32:00,1.42727,1.42738,1.42709,1.42717,410400000.0
2006-09-20 07:33:00,1.42714,1.42739,1.427,1.42727,326300000.0
2006-09-20 07:34:00,1.42733,1.42733,1.42702,1.42709,249600000.0
2006-09-20 07:35:00,1.42724,1.42754,1.42724,1.42744,244500000.0
2006-09-20 07:36:00,1.42749,1.42762,1.42739,1.42756,375200000.0
2006-09-20 07:37:00,1.42749,1.42764,1.42737,1.42748,215200000.0
2006-09-20 07:38:00,1.42723,1.42745,1.42723,1.42737,23800000.0
2006-09-20 07:39:00,1.42731,1.42743,1.42723,1.42735,431000002.0
2006-09-20 07:40:00,1.42736,1.42744,1.42717,1.42723,341300000.0
2006-09-20 07:41:00,1.42717,1.42733,1.42703,1.42725,645400001.0
2006-09-20 07:42:00,1.42725,1.4274,1.42694,1.4271,316800000.0
2006-09-20 07:43:00,1.42718,1.42741,1.42713,1.42739,197500000.0
2006-09-20 07:44:00,1.42742,1.42742,1.42715,1.42716,372900000.0
2006-09-20 07:45:00,1.42716,1.42719,1.42689,1.427,357400002.0
2006-09-20 07:46:00,1.42694,1.42723,1.42694,1.42698,413100001.0
2006-09-20 07:47:00,1.42698,1.42734,1.42681,1.42704,643300000.0
2006-09-20 07:48:00,1.42693,1.4271,1.42643,1.42647,770400003.0
2006-09-20 07:49:00,1.42673,1.42681,1.42645,1.42675,647800000.0
2006-09-20 07:50:00,1.42681,1.42704,1.4267,1.42677,588200001.0
2006-09-20 07:51:00,1.42704,1.42715,1.42682,1.42706,586400000.0
2006-09-20 07:52:00,1.42691,1.42696,1.42675,1.42681,413500000.0
2006-09-20 07:53:00,1.42677,1.42704,1.42665,1.4269,571800001.0
2006-09-20 07:54:00,1.42689,1.42698,1.42676,1.42683,366200000.0
2006-09-20 07:55:00,1.42687,1.42705,1.42683,1.42695,378100001.0
2006-09-20 07:56:00,1.427,1.42733,1.42694,1.42714,724100005.0
2006-09-20 07:57:00,1.42706,1.42721,1.4268,1.42686,583300001.0
2006-09-20 07:58:00,1.42689,1.42699,1.42676,1.42681,649400000.0
2006-09-20 07:59:00,1.42689,1.42702,1.42677,1.42685,514600001.0
2006-09-20 08:00:00,1.42699,1.42745,1.42699,1.42745,402800001.0
2006-09-20 08:01:00,1.42722,1.42754,1.42712,1.42716,458900002.0
2006-09-20 08:02:00,1.42698,1.42723,1.42696,1.42723,252400002.0
2006-09-20 08:03:00,1.42725,1.42732,1.42708,1.42713,514100004.0
2006-09-20 08:04:00,1.42741,1.42751,1.42724,1.42731,421000001.0
2006-09-20 08:05:00,1.42717,1.42728,1.42707,1.4271,334400000.0
2006-09-20 08:06:00,1.42729,1.42729,1.42686,1.42713,667100003.0
2006-09-20 08:07:00,1.42691,1.427,1.42671,1.42676,447500000.0
2006-09-20 08:08:00,1.42671,1.42674,1.42648,1.42648,450300003.0
2006-09-20 08:09:00,1.42649,1.42665,1.4263,1.42644,495300000.0
2006-09-20 08:10:00,1.42646,1.42669,1.42629,1.42651,523200001.0
2006-09-20 08:11:00,1.42642,1.42664,1.42632,1.42635,265700000.0
2006-09-20 08:12:00,1.42636,1.42654,1.42627,1.42647,374400000.0
2006-09-20 08:13:00,1.42634,1.42655,1.42634,1.42644,213100000.0
2006-09-20 08:14:00,1.42631,1.42694,1.42631,1.42676,130300001.0
2006-09-20 08:15:00,1.42692,1.42697,1.42677,1.42681,277600001.0
2006-09-20 08:16:00,1.42665,1.42682,1.4264,1.42656,284900001.0
2006-09-20 08:17:00,1.42656,1.42656,1.42619,1.42632,256800000.0
2006-09-20 08:18:00,1.42618,1.42633,1.42604,1.42628,204000001.0
2006-09-20 08:19:00,1.42627,1.42654,1.42621,1.42639,328300001.0
2006-09-20 08:20:00,1.42633,1.42652,1.42619,1.42634,312300000.0
2006-09-20 08:21:00,1.42639,1.42663,1.42635,1.42658,476100001.0
2006-09-20 08:22:00,1.42658,1.42688,1.42658,1.42679,345200000.0
2006-09-20 08:23:00,1.42665,1.42676,1.42663,1.42665,254000000.0
2006-09-20 08:24:00,1.42649,1.42673,1.42644,1.42654,478600003.0
2006-09-20 08:25:00,1.42668,1.42686,1.42661,1.42666,570800000.0
2006-09-20 08:26:00,1.42668,1.42681,1.42659,1.42673,343600000.0
2006-09-20 08:27:00,1.427,1.42719,1.42678,1.42699,367600001.0
2006-09-20 08:28:00,1.42693,1.42734,1.42687,1.42734,563500002.0
2006-09-20 08:29:00,1.4273,1.42742,1.42714,1.42731,490500000.0
2006-09-20 08:30:00,1.42724,1.42738,1.42711,1.42718,386300000.0
2006-09-20 08:31:00,1.42711,1.42718,1.4269,1.4269,294900000.0
2006-09-20 08:32:00,1.42689,1.42713,1.42662,1.42662,305700000.0
2006-09-20 08:33:00,1.4266,1.42679,1.42649,1.42653,212900001.0
2006-09-20 08:34:00,1.42667,1.42682,1.42643,1.4266,695300004.0
2006-09-20 08:35:00,1.42669,1.42723,1.42669,1.42704,594600002.0
2006-09-20 08:36:00,1.42725,1.42781,1.42725,1.42756,416200000.0
2006-09-20 08:37:00,1.42728,1.42739,1.42716,1.42718,351700000.0
2006-09-20 08:38:00,1.42705,1.42713,1.42684,1.42696,304200000.0
2006-09-20 08:39:00,1.42695,1.42705,1.42671,1.42676,559900000.0
2006-09-20 08:40:00,1.42671,1.42718,1.4267,1.42692,342900002.0
2006-09-20 08:41:00,1.42733,1.42796,1.4273,1.42784,500500000.0
2006-09-20 08:42:00,1.42791,1.42791,1.42735,1.42735,479900001.0
2006-09-20 08:43:00,1.42746,1.42772,1.42729,1.42733,279100000.0
2006-09-20 08:44:00,1.42738,1.42771,1.42738,1.42771,503800005.0
2006-09-20 08:45:00,1.42768,1.42787,1.42739,1.42755,786000004.0
2006-09-20 08:46:00,1.42745,1.4275,1.4271,1.4275,755700000.0
2006-09-20 08:47:00,1.42747,1.42756,1.42732,1.42732,517300000.0
2006-09-20 08:48:00,1.42741,1.42775,1.42735,1.42757,357600000.0
2006-09-20 08:49:00,1.42751,1.42768,1.42733,1.4276,514200001.0
2006-09-20 08:50:00,1.42766,1.42766,1.42724,1.42758,496400000.0
2006-09-20 08:51:00,1.42765,1.42799,1.42743,1.42743,583400001.0
2006-09-20 08:52:00,1.42754,1.42786,1.42735,1.42761,577800003.0
2006-09-20 08:53:00,1.42786,1.42789,1.4274,1.42751,523900000.0
2006-09-20 08:54:00,1.42755,1.42777,1.4275,1.42767,656500001.0
2006-09-20 08:55:00,1.42775,1.42797,1.42754,1.42768,601900001.0
2006-09-20 08:56:00,1.42759,1.42766,1.42733,1.42742,582000002.0
2006-09-20 08:57:00,1.42755,1.42796,1.42745,1.4278,533400003.0
2006-09-20 08:58:00,1.42785,1.42801,1.42765,1.42793,489300002.0
2006-09-20 08:59:00,1.42796,1.42812,1.42778,1.4278,349600000.0
2006-09-20 09:00:00,1.4278,1.42805,1.42772,1.42797,500600000.0
2006-09-20 09:01:00,1.42797,1.4281,1.42776,1.42784,433800002.0
2006-09-20 09:02:00,1.42786,1.42808,1.42767,1.42786,686000003.0
2006-09-20 09:03:00,1.4279,1.4279,1.42767,1.42786,566300000.0
2006-09-20 09:04:00,1.42803,1.42826,1.42776,1.42796,606100002.0
2006-09-20 09:05:00,1.42772,1.4279,1.42762,1.4279,645200002.0
2006-09-20 09:06:00,1.42781,1.42808,1.42768,1.42803,616600001.0
2006-09-20 09:07:00,1.42812,1.42835,1.42811,1.42833,380700003.0
2006-09-20 09:08:00,1.42844,1.42845,1.42815,1.42843,191900000.0
2006-09-20 09:09:00,1.42855,1.42862,1.42837,1.42856,312200000.0
2006-09-20 09:10:00,1.42853,1.42876,1.42835,1.4285,321000000.0
2006-09-20 09:11:00,1.42851,1.4289,1.42847,1.4285,680900002.0
2006-09-20 09:12:00,1.42857,1.42878,1.42852,1.42854,458900000.0
2006-09-20 09:13:00,1.42867,1.42903,1.42865,1.42881,533600001.0
2006-09-20 09:14:00,1.42875,1.42897,1.42863,1.42884,315900001.0
2006-09-20 09:15:00,1.42889,1.42924,1.42886,1.42893,451900001.0
2006-09-20 09:16:00,1.42875,1.42902,1.42872,1.42901,533700001.0
2006-09-20 09:17:00,1.42898,1.42927,1.42891,1.42918,590700002.0
2006-09-20 09:18:00,1.42903,1.42911,1.42877,1.42877,182900000.0
2006-09-20 09:19:00,1.42873,1.42905,1.42872,1.42888,534100001.0
2006-09-20 09:20:00,1.42896,1.42957,1.42896,1.42946,245800001.0
2006-09-20 09:21:00,1.42959,1.42971,1.42943,1.42954,380100002.0
2006-09-20 09:22:00,1.42946,1.42961,1.42928,1.42928,305800000.0
2006-09-20 09:23:00,1.42931,1.42942,1.42911,1.42928,365600002.0
2006-09-20 09:24:00,1.42932,1.4294,1.42888,1.42901,310500000.0
2006-09-20 09:25:00,1.42891,1.42892,1.42846,1.42865,430900003.0
2006-09-20 09:26:00,1.42859,1.42876,1.42857,1.42869,611400002.0
2006-09-20 09:27:00,1.42866,1.42885,1.42858,1.42864,370800001.0
2006-09-20 09:28:00,1.42866,1.42885,1.42854,1.42872,504500000.0
2006-09-20 09:29:00,1.42885,1.42885,1.42859,1.42867,458400000.0
2006-09-20 09:30:00,1.42874,1.42886,1.42852,1.42864,699700001.0
2006-09-20 09:31:00,1.42865,1.42903,1.42865,1.42869,414900001.0
2006-09-20 09:32:00,1.42857,1.42866,1.42845,1.42858,439500001.0
2006-09-20 09:33:00,1.42862,1.4289,1.42858,1.42877,277000000.0
2006-09-20 09:34:00,1.42883,1.42883,1.42844,1.42846,442300002.0
2006-09-20 09:35:00,1.42827,1.42863,1.42827,1.42861,245100001.0
2006-09-20 09:36:00,1.42867,1.42881,1.42841,1.42846,388000000.0
2006-09-20 09:37:00,1.42843,1.42871,1.42838,1.42855,460000001.0
2006-09-20 09:38:00,1.42838,1.42856,1.42824,1.42834,397200001.0
2006-09-20 09:39:00,1.42845,1.42858,1.42832,1.42845,372900000.0
2006-09-20 09:40:00,1.42824,1.42833,1.42806,1.42814,331600000.0
2006-09-20 09:41:00,1.42821,1.42833,1.42803,1.42824,437600000.0
2006-09-20 09:42:00,1.42833,1.42847,1.42815,1.4282,503900002.0
2006-09-20 09:43:00,1.4283,1.42838,1.42818,1.42828,370800003.0
2006-09-20 09:44:00,1.4282,1.42861,1.4282,1.42834,459200000.0
2006-09-20 09:45:00,1.42853,1.42864,1.42838,1.42849,604400001.0
2006-09-20 09:46:00,1.42841,1.42841,1.42822,1.42829,304400000.0
2006-09-20 09:47:00,1.42824,1.42834,1.42797,1.42822,387100001.0
2006-09-20 09:48:00,1.42827,1.42831,1.42805,1.42809,333700002.0
2006-09-20 09:49:00,1.42799,1.42821,1.42786,1.42811,608400004.0
2006-09-20 09:50:00,1.42794,1.42814,1.42771,1.42774,499700001.0
2006-09-20 09:51:00,1.42771,1.42808,1.42771,1.428,422100000.0
2006-09-20 09:52:00,1.42783,1.42796,1.42774,1.42786,473200000.0
2006-09-20 09:53:00,1.42789,1.42835,1.42789,1.4283,400000002.0
2006-09-20 09:54:00,1.4283,1.42859,1.42805,1.42822,492900000.0
2006-09-20 09:55:00,1.42809,1.42841,1.42806,1.42838,555700003.0
2006-09-20 09:56:00,1.42855,1.42882,1.42855,1.42881,388500000.0
2006-09-20 09:57:00,1.42884,1.42884,1.42857,1.42857,549400000.0
2006-09-20 09:58:00,1.42861,1.42862,1.42832,1.42841,838100002.0
2006-09-20 09:59:00,1.42851,1.42877,1.42823,1.42872,690300003.0
2006-09-20 10:00:00,1.42856,1.42856,1.42813,1.42813,219700000.0
2006-09-20 10:01:00,1.42818,1.42836,1.42794,1.42827,642300002.0
2006-09-20 10:02:00,1.42839,1.42856,1.42816,1.42847,645300000.0
2006-09-20 10:03:00,1.42856,1.42877,1.42847,1.42872,453300001.0
2006-09-20 10:04:00,1.42863,1.42883,1.42845,1.42862,453000004.0
2006-09-20 10:05:00,1.42821,1.42847,1.42817,1.42828,415300001.0
2006-09-20 10:06:00,1.42824,1.42862,1.42822,1.42857,480600000.0
2006-09-20 10:07:00,1.42843,1.42851,1.42822,1.42825,552800002.0
2006-09-20 10:08:00,1.42809,1.42829,1.42802,1.42805,437500001.0
2006-09-20 10:09:00,1.42815,1.42844,1.42806,1.42816,489800001.0
2006-09-20 10:10:00,1.42806,1.42839,1.42806,1.4282,364300001.0
2006-09-20 10:11:00,1.42822,1.42829,1.42812,1.42827,463800002.0
2006-09-20 10:12:00,1.42821,1.42821,1.42799,1.42808,431300001.0
2006-09-20 10:13:00,1.42798,1.42802,1.42782,1.42791,434300000.0
2006-09-20 10:14:00,1.42781,1.42798,1.42767,1.42784,541200000.0
2006-09-20 10:15:00,1.42798,1.42821,1.42798,1.42817,401700000.0
2006-09-20 10:16:00,1.42819,1.42833,1.42805,1.42833,401000001.0
2006-09-20 10:17:00,1.42845,1.42845,1.42786,1.42799,382200001.0
2006-09-20 10:18:00,1.428,1.42818,1.42796,1.42799,413300002.0
2006-09-20 10:19:00,1.42831,1.4284,1.42816,1.42836,339000000.0
2006-09-20 10:20:00,1.42839,1.42885,1.42839,1.42858,467400001.0
2006-09-20 10:21:00,1.4285,1.42878,1.4282,1.4284,395200001.0
2006-09-20 10:22:00,1.42843,1.42863,1.42828,1.42833,382200001.0
2006-09-20 10:23:00,1.42813,1.42835,1.42805,1.42806,450600001.0
2006-09-20 10:24:00,1.42807,1.42818,1.42792,1.42803,387500001.0
2006-09-20 10:25:00,1.42808,1.42817,1.42778,1.42801,467000002.0
2006-09-20 10:26:00,1.42803,1.42868,1.42803,1.4286,604200004.0
2006-09-20 10:27:00,1.42804,1.42826,1.42799,1.42807,465900001.0
2006-09-20 10:28:00,1.42802,1.4282,1.4278,1.42806,663900000.0
2006-09-20 10:29:00,1.4283,1.42851,1.4281,1.42815,508900002.0
2006-09-20 10:30:00,1.42832,1.42843,1.42805,1.4284,680600004.0
2006-09-20 10:31:00,1.42799,1.42837,1.42785,1.42818,525300000.0
2006-09-20 10:32:00,1.4282,1.4286,1.4282,1.42834,440300001.0
2006-09-20 10:33:00,1.42843,1.42857,1.42826,1.42846,480000001.0
2006-09-20 10:34:00,1.42838,1.42852,1.42828,1.4285,429800002.0
2006-09-20 10:35:00,1.42862,1.42872,1.42835,1.42835,503100001.0
2006-09-20 10:36:00,1.42833,1.42855,1.4282,1.42844,512200000.0
2006-09-20 10:37:00,1.42852,1.42858,1.42829,1.42843,553900002.0
2006-09-20 10:38:00,1.42846,1.42862,1.4282,1.4282,456600002.0
2006-09-20 10:39:00,1.4282,1.42838,1.42803,1.42838,441200001.0
2006-09-20 10:40:00,1.42821,1.4283,1.42809,1.4282,321200000.0
2006-09-20 10:41:00,1.42814,1.42814,1.42776,1.42798,628600001.0
2006-09-20 10:42:00,1.42806,1.42824,1.42796,1.42824,444000001.0
2006-09-20 10:43:00,1.42803,1.42803,1.42729,1.42729,417800001.0
2006-09-20 10:44:00,1.42747,1.42785,1.42738,1.42754,546500001.0
2006-09-20 10:45:00,1.4276,1.42791,1.42741,1.42777,514000001.0
2006-09-20 10:46:00,1.42774,1.42795,1.42753,1.42761,316300001.0
2006-09-20 10:47:00,1.42714,1.42727,1.42707,1.42712,418900000.0
2006-09-20 10:48:00,1.42709,1.42715,1.42693,1.427,571500001.0
2006-09-20 10:49:00,1.42703,1.42721,1.42699,1.4272,427600004.0
2006-09-20 10:50:00,1.42716,1.42733,1.42694,1.42714,499000001.0
2006-09-20 10:51:00,1.42695,1.4274,1.42694,1.4274,471600001.0
2006-09-20 10:52:00,1.42744,1.42761,1.42732,1.4274,355400001.0
2006-09-20 10:53:00,1.42739,1.42753,1.42728,1.42746,360000001.0
2006-09-20 10:54:00,1.42744,1.42751,1.42728,1.42737,451000000.0
2006-09-20 10:55:00,1.42732,1.42764,1.42725,1.42733,564900004.0
2006-09-20 10:56:00,1.42731,1.4274,1.4271,1.42728,490700001.0
2006-09-20 10:57:00,1.42728,1.42728,1.42692,1.42704,354100000.0
2006-09-20 10:58:00,1.42699,1.42701,1.42672,1.42683,444300000.0
2006-09-20 10:59:00,1.4267,1.42711,1.42666,1.42685,798900000.0
2006-09-20 11:00:00,1.42689,1.42709,1.4268,1.42698,514800001.0
2006-09-20 11:01:00,1.42691,1.42715,1.42684,1.42688,517100001.0
2006-09-20 11:02:00,1.42699,1.42741,1.42692,1.42715,581400004.0
2006-09-20 11:03:00,1.42729,1.42776,1.42729,1.42776,294300000.0
2006-09-20 11:04:00,1.42796,1.42829,1.42777,1.42819,542700001.0
2006-09-20 11:05:00,1.42836,1.42876,1.42836,1.42853,510800001.0
2006-09-20 11:06:00,1.4284,1.42909,1.4284,1.42909,643000000.0
2006-09-20 11:07:00,1.42919,1.42926,1.42887,1.4289,282300002.0
2006-09-20 11:08:00,1.42901,1.42916,1.42878,1.42884,319200000.0
2006-09-20 11:09:00,1.42918,1.42974,1.42918,1.42969,367000000.0
2006-09-20 11:10:00,1.4298,1.42987,1.42928,1.42928,432700000.0
2006-09-20 11:11:00,1.4291,1.42936,1.42899,1.42917,545600002.0
2006-09-20 11:12:00,1.42905,1.42926,1.42882,1.4289,542500000.0
2006-09-20 11:13:00,1.42889,1.42911,1.42884,1.42911,395200000.0
2006-09-20 11:14:00,1.42914,1.42937,1.42906,1.42936,462200001.0
2006-09-20 11:15:00,1.42931,1.42947,1.42919,1.4293,445400001.0
2006-09-20 11:16:00,1.42935,1.42949,1.4292,1.42949,473600001.0
2006-09-20 11:17:00,1.42926,1.4295,1.42922,1.4294,398600000.0
2006-09-20 11:18:00,1.42937,1.42937,1.42891,1.42894,443500004.0
2006-09-20 11:19:00,1.42884,1.42888,1.42849,1.42849,375600000.0
2006-09-20 11:20:00,1.42833,1.42867,1.42828,1.42847,579300001.0
2006-09-20 11:21:00,1.4286,1.4286,1.4279,1.42815,561300002.0
2006-09-20 11:22:00,1.42775,1.42812,1.42749,1.42774,582200001.0
2006-09-20 11:23:00,1.42778,1.4282,1.42759,1.42805,498300002.0
2006-09-20 11:24:00,1.428,1.42806,1.42781,1.42803,397200001.0
2006-09-20 11:25:00,1.42805,1.4282,1.42779,1.42795,404700000.0
2006-09-20 11:26:00,1.42807,1.42838,1.42786,1.42838,585000000.0
2006-09-20 11:27:00,1.42824,1.42826,1.42782,1.42784,538500000.0
2006-09-20 11:28:00,1.42794,1.42817,1.42785,1.42816,335800001.0
2006-09-20 11:29:00,1.42826,1.42845,1.42812,1.42839,555300002.0
2006-09-20 11:30:00,1.42848,1.42858,1.42836,1.42844,474600000.0
2006-09-20 11:31:00,1.42841,1.42863,1.42831,1.42846,548900000.0
2006-09-20 11:32:00,1.42854,1.42858,1.42824,1.42841,444700000.0
2006-09-20 11:33:00,1.42844,1.42849,1.42812,1.42827,479200000.0
2006-09-20 11:34:00,1.42826,1.42839,1.42806,1.42824,634500001.0
2006-09-20 11:35:00,1.42838,1.42858,1.42826,1.42843,541700001.0
2006-09-20 11:36:00,1.42839,1.42884,1.42839,1.42871,633700004.0
2006-09-20 11:37:00,1.42905,1.42954,1.42905,1.42938,453200000.0
2006-09-20 11:38:00,1.4296,1.43021,1.42946,1.42984,612300002.0
2006-09-20 11:39:00,1.42988,1.4303,1.42974,1.43002,699900001.0
2006-09-20 11:40:00,1.43003,1.43037,1.42999,1.43026,635700001.0
2006-09-20 11:41:00,1.43031,1.43065,1.43017,1.43041,743100001.0
2006-09-20 11:42:00,1.43047,1.43053,1.43009,1.43014,554200001.0
2006-09-20 11:43:00,1.43017,1.43054,1.43017,1.43037,537800000.0
2006-09-20 11:44:00,1.43059,1.43071,1.43031,1.43037,634200002.0
2006-09-20 11:45:00,1.43051,1.43084,1.43039,1.43078,555400001.0
2006-09-20 11:46:00,1.43087,1.43139,1.43087,1.43138,516300002.0
2006-09-20 11:47:00,1.43108,1.43136,1.43087,1.43111,454900000.0
2006-09-20 11:48:00,1.43113,1.43152,1.4311,1.4313,551400001.0
2006-09-20 11:49:00,1.43146,1.43146,1.43073,1.43097,403100001.0
2006-09-20 11:50:00,1.43094,1.43102,1.43068,1.43076,349700001.0
2006-09-20 11:51:00,1.43068,1.43079,1.43052,1.43054,160900000.0
2006-09-20 11:52:00,1.4305,1.43073,1.43048,1.43069,284900002.0
2006-09-20 11:53:00,1.43069,1.431,1.43067,1.43087,197800000.0
2006-09-20 11:54:00,1.43088,1.43097,1.43063,1.43076,326800000.0
2006-09-20 11:55:00,1.43088,1.43088,1.43063,1.43067,434500001.0
2006-09-20 11:56:00,1.43068,1.43074,1.43041,1.43067,440900001.0
2006-09-20 11:57:00,1.43057,1.43064,1.43027,1.43042,506300001.0
2006-09-20 11:58:00,1.43033,1.43055,1.43011,1.43026,482900000.0
2006-09-20 11:59:00,1.4303,1.4304,1.43007,1.43027,423200000.0
2006-09-20 12:00:00,1.4301,1.4301,1.42977,1.42984,525800000.0
2006-09-20 12:01:00,1.42985,1.42998,1.42963,1.42976,464400001.0
2006-09-20 12:02:00,1.42993,1.43013,1.42984,1.43,345100001.0
2006-09-20 12:03:00,1.43027,1.43027,1.42993,1.43027,361600000.0
2006-09-20 12:04:00,1.43012,1.4302,1.42989,1.43006,330100000.0
2006-09-20 12:05:00,1.43008,1.43008,1.42978,1.42993,380500001.0
2006-09-20 12:06:00,1.42991,1.43026,1.42987,1.43003,405500000.0
2006-09-20 12:07:00,1.4303,1.4303,1.42999,1.43007,414700000.0
2006-09-20 12:08:00,1.43008,1.43036,1.43004,1.43032,551600001.0
2006-09-20 12:09:00,1.43044,1.43071,1.43038,1.43048,394900000.0
2006-09-20 12:10:00,1.43045,1.4306,1.43029,1.43046,383800001.0
2006-09-20 12:11:00,1.43041,1.43056,1.43026,1.43044,221700001.0
2006-09-20 12:12:00,1.43043,1.43043,1.43013,1.43013,204800000.0
2006-09-20 12:13:00,1.43013,1.43045,1.43005,1.43037,594800001.0
2006-09-20 12:14:00,1.43041,1.43045,1.43012,1.43043,625400001.0
2006-09-20 12:15:00,1.4304,1.4304,1.4302,1.4302,389500000.0
2006-09-20 12:16:00,1.43036,1.43049,1.43021,1.4303,389500000.0
2006-09-20 12:17:00,1.43021,1.43027,1.43014,1.43018,182700000.0
2006-09-20 12:18:00,1.4303,1.43066,1.4303,1.4305,286900001.0
2006-09-20 12:19:00,1.43039,1.43039,1.43002,1.43026,529800000.0
2006-09-20 12:20:00,1.43027,1.43038,1.43009,1.4303,440400001.0
2006-09-20 12:21:00,1.43028,1.43039,1.43015,1.43021,449900000.0
2006-09-20 12:22:00,1.43025,1.43039,1.43021,1.43028,363100001.0
2006-09-20 12:23:00,1.4302,1.4304,1.42996,1.4304,396900002.0
2006-09-20 12:24:00,1.43028,1.43067,1.43026,1.43029,574500000.0
2006-09-20 12:25:00,1.43048,1.43058,1.43021,1.43042,372300000.0
2006-09-20 12:26:00,1.43024,1.43037,1.43001,1.43022,502900004.0
2006-09-20 12:27:00,1.43003,1.4303,1.42994,1.42996,500400001.0
2006-09-20 12:28:00,1.43004,1.43025,1.42995,1.43013,504300001.0
2006-09-20 12:29:00,1.43001,1.43014,1.42986,1.43004,762200003.0
2006-09-20 12:30:00,1.43008,1.43031,1.42998,1.43011,603500002.0
2006-09-20 12:31:00,1.43034,1.43055,1.43024,1.43036,689400003.0
2006-09-20 12:32:00,1.43023,1.4305,1.43017,1.43032,607000000.0
2006-09-20 12:33:00,1.43039,1.43048,1.43025,1.43044,45600000.0
2006-09-20 12:34:00,1.43027,1.43057,1.42996,1.42996,591200002.0
2006-09-20 12:35:00,1.43,1.43016,1.42973,1.42993,627100001.0
2006-09-20 12:36:00,1.43002,1.43014,1.4299,1.43003,390500001.0
2006-09-20 12:37:00,1.43001,1.43011,1.42992,1.42996,518100001.0
2006-09-20 12:38:00,1.42991,1.43021,1.4299,1.43019,692700000.0
2006-09-20 12:39:00,1.43015,1.4302,1.4299,1.43003,475800001.0
2006-09-20 12:40:00,1.43002,1.43002,1.42959,1.42986,529200000.0
2006-09-20 12:41:00,1.42996,1.43018,1.42996,1.42998,270300001.0
2006-09-20 12:42:00,1.42993,1.43018,1.42984,1.43016,338700001.0
2006-09-20 12:43:00,1.43016,1.43034,1.43008,1.43012,499500001.0
2006-09-20 12:44:00,1.4301,1.43026,1.4299,1.43009,415700002.0
2006-09-20 12:45:00,1.4301,1.43046,1.43005,1.4302,462700001.0
2006-09-20 12:46:00,1.43021,1.43084,1.43003,1.43069,432800001.0
2006-09-20 12:47:00,1.43059,1.43071,1.4304,1.43048,361900000.0
2006-09-20 12:48:00,1.43056,1.4308,1.43047,1.43047,427700001.0
2006-09-20 12:49:00,1.43043,1.43075,1.43017,1.43072,523000001.0
2006-09-20 12:50:00,1.43069,1.4308,1.43017,1.43017,456900000.0
2006-09-20 12:51:00,1.43019,1.43069,1.43019,1.43033,443300001.0
2006-09-20 12:52:00,1.43019,1.4303,1.42994,1.43017,284300000.0
2006-09-20 12:53:00,1.43025,1.43031,1.43002,1.43029,253000001.0
2006-09-20 12:54:00,1.43022,1.4303,1.43003,1.43018,365900000.0
2006-09-20 12:55:00,1.43026,1.43045,1.43016,1.43034,439100001.0
2006-09-20 12:56:00,1.43039,1.43044,1.43012,1.43036,429200000.0
2006-09-20 12:57:00,1.43048,1.43079,1.43029,1.43056,565900001.0
2006-09-20 12:58:00,1.43059,1.43059,1.43033,1.43039,360600000.0
2006-09-20 12:59:00,1.43029,1.43047,1.42989,1.43003,674300000.0
2006-09-20 13:00:00,1.43001,1.43013,1.42987,1.43013,235700002.0
2006-09-20 13:01:00,1.43024,1.43029,1.42998,1.43004,367300001.0
2006-09-20 13:02:00,1.42985,1.43008,1.4298,1.43,385600000.0
2006-09-20 13:03:00,1.43004,1.43048,1.43004,1.43038,432500000.0
2006-09-20 13:04:00,1.43038,1.43046,1.43012,1.43031,285700000.0
2006-09-20 13:05:00,1.43025,1.43032,1.42985,1.42992,152800000.0
2006-09-20 13:06:00,1.42991,1.42993,1.42966,1.42984,354400000.0
2006-09-20 13:07:00,1.42992,1.42999,1.42966,1.42966,297000001.0
2006-09-20 13:08:00,1.42979,1.42992,1.4297,1.42987,230900001.0
2006-09-20 13:09:00,1.42992,1.43009,1.42972,1.42983,338500000.0
2006-09-20 13:10:00,1.42983,1.42988,1.42962,1.42962,159000000.0
2006-09-20 13:11:00,1.4296,1.42976,1.42943,1.4296,431600000.0
2006-09-20 13:12:00,1.42967,1.42967,1.42928,1.42947,311300000.0
2006-09-20 13:13:00,1.42951,1.42966,1.42946,1.4295,365900001.0
2006-09-20 13:14:00,1.42949,1.42967,1.42949,1.42955,329900001.0
2006-09-20 13:15:00,1.42955,1.4297,1.42939,1.42955,433400000.0
2006-09-20 13:16:00,1.4295,1.42969,1.4295,1.42962,130000000.0
2006-09-20 13:17:00,1.42969,1.42969,1.42952,1.42954,120100001.0
2006-09-20 13:18:00,1.4296,1.42996,1.42959,1.4299,297000001.0
2006-09-20 13:19:00,1.4296,1.42968,1.42941,1.42966,349200004.0
2006-09-20 13:20:00,1.42964,1.42972,1.42951,1.42961,203500001.0
2006-09-20 13:21:00,1.42974,1.42991,1.42974,1.42991,176900000.0
2006-09-20 13:22:00,1.4297,1.42973,1.42955,1.4297,235200001.0
2006-09-20 13:23:00,1.4296,1.42981,1.4296,1.42981,271900000.0
2006-09-20 13:24:00,1.42984,1.42986,1.42978,1.42978,240900000.0
2006-09-20 13:25:00,1.42978,1.42997,1.42977,1.42992,129100000.0
2006-09-20 13:26:00,1.43003,1.43007,1.42988,1.42994,194300000.0
2006-09-20 13:27:00,1.42979,1.42988,1.42967,1.42968,307400000.0
2006-09-20 13:28:00,1.42984,1.43009,1.42983,1.43003,516800003.0
2006-09-20 13:29:00,1.42996,1.4301,1.42979,1.42994,560700001.0
2006-09-20 13:30:00,1.43001,1.43015,1.42984,1.42992,589300002.0
2006-09-20 13:31:00,1.42988,1.4301,1.42972,1.42985,546600000.0
2006-09-20 13:32:00,1.42985,1.43001,1.42983,1.42997,239000000.0
2006-09-20 13:33:00,1.42985,1.42985,1.42934,1.42943,384500001.0
2006-09-20 13:34:00,1.42933,1.42936,1.42911,1.42915,279900001.0
2006-09-20 13:35:00,1.42879,1.42896,1.42867,1.42894,355200000.0
2006-09-20 13:36:00,1.429,1.42912,1.42884,1.42886,437600000.0
2006-09-20 13:37:00,1.42873,1.42897,1.42867,1.42877,513600002.0
2006-09-20 13:38:00,1.42865,1.42881,1.4285,1.42858,420000002.0
2006-09-20 13:39:00,1.42862,1.42874,1.42848,1.42859,250600000.0
2006-09-20 13:40:00,1.42846,1.42873,1.42837,1.42859,396600001.0
2006-09-20 13:41:00,1.42874,1.42874,1.42842,1.4285,228500000.0
2006-09-20 13:42:00,1.42863,1.4288,1.42841,1.42849,178400000.0
2006-09-20 13:43:00,1.42851,1.42861,1.42844,1.42853,134600001.0
2006-09-20 13:44:00,1.42848,1.42888,1.42848,1.42875,317500003.0
2006-09-20 13:45:00,1.42872,1.4289,1.42854,1.42861,488500002.0
2006-09-20 13:46:00,1.42867,1.42879,1.42856,1.42876,444200000.0
2006-09-20 13:47:00,1.42879,1.42908,1.42855,1.42872,460200000.0
2006-09-20 13:48:00,1.42873,1.42894,1.42863,1.42888,217700000.0
2006-09-20 13:49:00,1.42892,1.42902,1.42883,1.42898,214800000.0
2006-09-20 13:50:00,1.42896,1.42897,1.42878,1.4289,299000002.0
2006-09-20 13:51:00,1.42889,1.42889,1.42869,1.42881,260800000.0
2006-09-20 13:52:00,1.4286,1.42889,1.4285,1.42889,417200000.0
2006-09-20 13:53:00,1.42881,1.42898,1.42869,1.42874,495500000.0
2006-09-20 13:54:00,1.42869,1.42909,1.42845,1.42909,405100003.0
2006-09-20 13:55:00,1.42891,1.42899,1.42868,1.42868,333200000.0
2006-09-20 13:56:00,1.42883,1.42909,1.42883,1.42902,456800000.0
2006-09-20 13:57:00,1.429,1.4291,1.42877,1.42888,323800000.0
2006-09-20 13:58:00,1.42881,1.42902,1.42872,1.42896,214500000.0
2006-09-20 13:59:00,1.42878,1.42903,1.42868,1.42875,455800001.0
2006-09-20 14:00:00,1.42858,1.42866,1.42845,1.42851,310600000.0
2006-09-20 14:01:00,1.4283,1.42852,1.42829,1.42845,381900000.0
2006-09-20 14:02:00,1.42846,1.42857,1.42832,1.42851,302000001.0
2006-09-20 14:03:00,1.42847,1.42873,1.42847,1.42854,439900000.0
2006-09-20 14:04:00,1.42868,1.42885,1.4286,1.42872,414000001.0
2006-09-20 14:05:00,1.42884,1.42911,1.42883,1.42907,373300001.0
2006-09-20 14:06:00,1.42908,1.42915,1.42886,1.42907,375000001.0
2006-09-20 14:07:00,1.42919,1.42932,1.42899,1.42917,342200001.0
2006-09-20 14:08:00,1.42916,1.42933,1.42896,1.42901,379100000.0
2006-09-20 14:09:00,1.42901,1.4293,1.42901,1.42901,156000001.0
2006-09-20 14:10:00,1.42924,1.4295,1.4292,1.42929,242200000.0
2006-09-20 14:11:00,1.42936,1.42954,1.4293,1.42942,124300000.0
2006-09-20 14:12:00,1.42927,1.42927,1.42896,1.42904,257600000.0
2006-09-20 14:13:00,1.42886,1.42909,1.42883,1.42909,167400001.0
2006-09-20 14:14:00,1.42897,1.4294,1.42897,1.4294,223900000.0
2006-09-20 14:15:00,1.42938,1.4294,1.42889,1.42937,424100001.0
2006-09-20 14:16:00,1.42938,1.42949,1.42927,1.42943,174700000.0
2006-09-20 14:17:00,1.42952,1.42988,1.4295,1.42957,666000001.0
2006-09-20 14:18:00,1.42974,1.42987,1.42947,1.42971,386600002.0
2006-09-20 14:19:00,1.42959,1.42971,1.42935,1.42937,434900000.0
2006-09-20 14:20:00,1.42935,1.42946,1.42923,1.42946,170200000.0
2006-09-20 14:21:00,1.42948,1.42969,1.42934,1.42934,367500001.0
2006-09-20 14:22:00,1.42933,1.42955,1.42921,1.4295,574900002.0
2006-09-20 14:23:00,1.42984,1.42997,1.42961,1.42983,164800000.0
2006-09-20 14:24:00,1.42965,1.42973,1.42937,1.42941,422200001.0
2006-09-20 14:25:00,1.42948,1.42982,1.42945,1.42975,528500001.0
2006-09-20 14:26:00,1.4297,1.42981,1.42962,1.42973,605100002.0
2006-09-20 14:27:00,1.42984,1.42998,1.42958,1.42981,417600000.0
2006-09-20 14:28:00,1.42963,1.42981,1.42909,1.42981,54100000.0
2006-09-20 14:29:00,1.42986,1.42987,1.42907,1.42957,40200000.0
2006-09-20 14:30:00,1.42945,1.42947,1.42879,1.42942,39800000.0
2006-09-20 14:31:00,1.42939,1.42967,1.42939,1.42939,44100000.0
2006-09-20 14:32:00,1.42944,1.42948,1.42917,1.42938,24000000.0
2006-09-20 14:33:00,1.42919,1.4298,1.42908,1.42969,28200000.0
2006-09-20 14:34:00,1.42979,1.42991,1.42975,1.42989,33800000.0
2006-09-20 14:35:00,1.42999,1.42999,1.42962,1.42969,30000000.0
2006-09-20 14:36:00,1.42972,1.42972,1.42903,1.42903,42000000.0
2006-09-20 14:37:00,1.42963,1.42963,1.4294,1.42952,35800000.0
2006-09-20 14:38:00,1.42952,1.42953,1.42917,1.42952,53800000.0
2006-09-20 14:39:00,1.4294,1.42963,1.42908,1.4295,29000000.0
2006-09-20 14:40:00,1.4294,1.4294,1.42911,1.42921,29100000.0
2006-09-20 14:41:00,1.42921,1.42921,1.42894,1.4292,39800000.0
2006-09-20 14:42:00,1.42903,1.42926,1.42851,1.42851,31400000.0
2006-09-20 14:43:00,1.4289,1.42909,1.42879,1.42882,38400000.0
2006-09-20 14:44:00,1.42887,1.42922,1.42882,1.42919,44200000.0
2006-09-20 14:45:00,1.42905,1.42923,1.42892,1.42903,52400000.0
2006-09-20 14:46:00,1.42912,1.42912,1.42882,1.42883,23800000.0
2006-09-20 14:47:00,1.42891,1.42898,1.42871,1.42891,19000000.0
2006-09-20 14:48:00,1.42842,1.42858,1.42821,1.42852,35200000.0
2006-09-20 14:49:00,1.4283,1.42859,1.42818,1.4282,46000000.0
2006-09-20 14:50:00,1.42809,1.42827,1.42808,1.42823,38200000.0
2006-09-20 14:51:00,1.42808,1.42819,1.42791,1.42807,47000000.0
2006-09-20 14:52:00,1.42815,1.42851,1.42815,1.42851,50500000.0
2006-09-20 14:53:00,1.42851,1.42866,1.4282,1.42845,35800000.0
2006-09-20 14:54:00,1.42857,1.42867,1.42816,1.42816,42000000.0
2006-09-20 14:55:00,1.42847,1.42856,1.42826,1.42843,54400000.0
2006-09-20 14:56:00,1.42867,1.42867,1.42839,1.42864,42600000.0
2006-09-20 14:57:00,1.42874,1.42874,1.42851,1.42863,26800000.0
2006-09-20 14:58:00,1.4285,1.42894,1.4285,1.42877,29200000.0
2006-09-20 14:59:00,1.42878,1.42891,1.42866,1.42885,27200000.0
2006-09-20 15:00:00,1.42886,1.42908,1.42851,1.42851,51600000.0
2006-09-20 15:01:00,1.42892,1.42904,1.42865,1.42902,30400000.0
2006-09-20 15:02:00,1.42916,1.4296,1.4291,1.42958,28000000.0
2006-09-20 15:03:00,1.42958,1.42985,1.42886,1.42886,39200000.0
2006-09-20 15:04:00,1.42876,1.42886,1.42856,1.42882,46700000.0
2006-09-20 15:05:00,1.42871,1.42897,1.42864,1.42893,27600000.0
2006-09-20 15:06:00,1.42884,1.4289,1.42846,1.42874,47600000.0
2006-09-20 15:07:00,1.42905,1.42905,1.42874,1.42892,52900000.0
2006-09-20 15:08:00,1.42881,1.42903,1.42879,1.42894,48100000.0
2006-09-20 15:09:00,1.429,1.42915,1.42895,1.4291,38200001.0
2006-09-20 15:10:00,1.42883,1.42898,1.42871,1.42877,49800000.0
2006-09-20 15:11:00,1.42879,1.42886,1.42872,1.42881,27600000.0
2006-09-20 15:12:00,1.42886,1.42913,1.42886,1.42901,37800000.0
2006-09-20 15:13:00,1.42894,1.429,1.42876,1.42897,27800000.0
2006-09-20 15:14:00,1.42864,1.42905,1.42864,1.42886,54000001.0
2006-09-20 15:15:00,1.42891,1.42906,1.42856,1.42906,41600000.0
2006-09-20 15:16:00,1.429,1.42907,1.42897,1.42905,40400000.0
2006-09-20 15:17:00,1.4291,1.42915,1.42891,1.42904,36700000.0
2006-09-20 15:18:00,1.42902,1.42915,1.42865,1.42904,57000000.0
2006-09-20 15:19:00,1.42907,1.42916,1.42896,1.42896,23400000.0
2006-09-20 15:20:00,1.42895,1.42911,1.4289,1.42895,18800000.0
2006-09-20 15:21:00,1.42891,1.42911,1.42881,1.42911,31500000.0
2006-09-20 15:22:00,1.42881,1.42897,1.42869,1.42889,41200000.0
2006-09-20 15:23:00,1.42897,1.429,1.42877,1.429,32600000.0
2006-09-20 15:24:00,1.42905,1.42917,1.42896,1.42907,30400000.0
2006-09-20 15:25:00,1.42911,1.4294,1.42899,1.42917,31600000.0
2006-09-20 15:26:00,1.42924,1.42924,1.42898,1.42912,37300000.0
2006-09-20 15:27:00,1.42897,1.42919,1.42884,1.42919,73800002.0
2006-09-20 15:28:00,1.42898,1.4293,1.42893,1.4292,32400000.0
2006-09-20 15:29:00,1.42924,1.4293,1.42902,1.42907,39000000.0
2006-09-20 15:30:00,1.42928,1.42949,1.42912,1.42939,31300000.0
2006-09-20 15:31:00,1.42937,1.42937,1.42905,1.42909,40600000.0
2006-09-20 15:32:00,1.42912,1.4293,1.4289,1.4293,43600000.0
2006-09-20 15:33:00,1.42936,1.42936,1.42903,1.42932,25400000.0
2006-09-20 15:34:00,1.42917,1.42945,1.42917,1.42925,44400001.0
2006-09-20 15:35:00,1.42938,1.42952,1.42914,1.42917,46800000.0
2006-09-20 15:36:00,1.42938,1.42951,1.4291,1.42911,50800001.0
2006-09-20 15:37:00,1.42953,1.42958,1.42924,1.42951,45200000.0
2006-09-20 15:38:00,1.42939,1.42949,1.42927,1.42949,39500000.0
2006-09-20 15:39:00,1.42951,1.42963,1.42951,1.42953,29600000.0
2006-09-20 15:40:00,1.42956,1.42973,1.42949,1.42951,33000000.0
2006-09-20 15:41:00,1.42945,1.42955,1.42917,1.42948,40100000.0
2006-09-20 15:42:00,1.42945,1.42955,1.42928,1.42952,44800000.0
2006-09-20 15:43:00,1.42948,1.4298,1.42935,1.42948,83600002.0
2006-09-20 15:44:00,1.42942,1.42963,1.42924,1.42952,30600000.0
2006-09-20 15:45:00,1.42925,1.4297,1.42925,1.42947,63000000.0
2006-09-20 15:46:00,1.42948,1.42948,1.42918,1.42923,24400000.0
2006-09-20 15:47:00,1.42907,1.42937,1.42894,1.42937,44400000.0
2006-09-20 15:48:00,1.42939,1.42957,1.42923,1.42944,25600000.0
2006-09-20 15:49:00,1.42935,1.4294,1.42919,1.42938,55000000.0
2006-09-20 15:50:00,1.42925,1.42943,1.42925,1.4294,18400000.0
2006-09-20 15:51:00,1.42929,1.42967,1.42929,1.4296,23200000.0
2006-09-20 15:52:00,1.42947,1.42982,1.42932,1.42956,38200000.0
2006-09-20 15:53:00,1.42949,1.4297,1.42944,1.42952,40000000.0
2006-09-20 15:54:00,1.42974,1.42988,1.42971,1.42972,17600000.0
2006-09-20 15:55:00,1.42986,1.42991,1.42944,1.42985,48400000.0
2006-09-20 15:56:00,1.43003,1.43025,1.42969,1.4302,35200000.0
2006-09-20 15:57:00,1.43023,1.43041,1.42992,1.42992,29200000.0
2006-09-20 15:58:00,1.43004,1.43035,1.42988,1.43035,25600000.0
2006-09-20 15:59:00,1.43015,1.43028,1.43,1.43,31600000.0
2006-09-20 16:00:00,1.42998,1.43004,1.42961,1.42997,19800000.0
2006-09-20 16:01:00,1.43,1.43065,1.43,1.43044,20800000.0
2006-09-20 16:02:00,1.43007,1.43007,1.42961,1.43,48500000.0
2006-09-20 16:03:00,1.43011,1.43037,1.42999,1.43017,48800000.0
2006-09-20 16:04:00,1.43006,1.43031,1.42994,1.42998,25600000.0
2006-09-20 16:05:00,1.43014,1.43036,1.43005,1.43026,29700000.0
2006-09-20 16:06:00,1.4302,1.4309,1.43015,1.43064,39900000.0
2006-09-20 16:07:00,1.43077,1.43087,1.43063,1.43076,36700000.0
2006-09-20 16:08:00,1.43082,1.43082,1.43052,1.43056,31700000.0
2006-09-20 16:09:00,1.43053,1.43088,1.43053,1.43077,31600000.0
2006-09-20 16:10:00,1.43093,1.43106,1.43086,1.431,18400000.0
2006-09-20 16:11:00,1.43066,1.43084,1.43052,1.43052,22600000.0
2006-09-20 16:12:00,1.43033,1.43036,1.43012,1.43032,36500000.0
2006-09-20 16:13:00,1.43042,1.43076,1.43023,1.43076,30600000.0
2006-09-20 16:14:00,1.43066,1.43093,1.4306,1.43093,90400002.0
2006-09-20 16:15:00,1.4305,1.4307,1.43042,1.4307,78200000.0
2006-09-20 16:16:00,1.4308,1.43115,1.43072,1.43096,30800000.0
2006-09-20 16:17:00,1.43084,1.43104,1.43076,1.43085,28600000.0
2006-09-20 16:18:00,1.43066,1.43066,1.4304,1.43047,35100000.0
2006-09-20 16:19:00,1.43057,1.43057,1.43025,1.43025,29400000.0
2006-09-20 16:20:00,1.43013,1.4303,1.43001,1.43007,42000000.0
2006-09-20 16:21:00,1.42998,1.43016,1.4299,1.4301,36000000.0
2006-09-20 16:22:00,1.4301,1.4301,1.42984,1.42997,43800000.0
2006-09-20 16:23:00,1.43004,1.43004,1.42978,1.42991,26800000.0
2006-09-20 16:24:00,1.42995,1.42997,1.42965,1.42973,44200001.0
2006-09-20 16:25:00,1.43012,1.43027,1.42977,1.43003,36400000.0
2006-09-20 16:26:00,1.43017,1.43025,1.42997,1.43,59500000.0
2006-09-20 16:27:00,1.43012,1.43055,1.43012,1.43015,23000000.0
2006-09-20 16:28:00,1.43045,1.43066,1.43042,1.43066,28800000.0
2006-09-20 16:29:00,1.43069,1.43099,1.4306,1.43093,76900002.0
2006-09-20 16:30:00,1.43103,1.43204,1.43101,1.43204,41800000.0
2006-09-20 16:31:00,1.43196,1.43196,1.43147,1.43156,54100000.0
2006-09-20 16:32:00,1.43178,1.43178,1.4312,1.43144,31600000.0
2006-09-20 16:33:00,1.43147,1.43172,1.43143,1.43165,59200000.0
2006-09-20 16:34:00,1.4317,1.43182,1.43151,1.43174,49600000.0
2006-09-20 16:35:00,1.43187,1.43192,1.43154,1.43169,42400000.0
2006-09-20 16:36:00,1.43144,1.43157,1.43124,1.43152,36000000.0
2006-09-20 16:37:00,1.4317,1.4317,1.43139,1.43162,50400000.0
2006-09-20 16:38:00,1.43158,1.43169,1.43148,1.4316,47200000.0
2006-09-20 16:39:00,1.43181,1.43181,1.43148,1.43153,33900000.0
2006-09-20 16:40:00,1.4314,1.43159,1.43131,1.43159,31800000.0
2006-09-20 16:41:00,1.43117,1.43172,1.43117,1.43153,45700000.0
2006-09-20 16:42:00,1.43159,1.43185,1.43159,1.4317,34200000.0
2006-09-20 16:43:00,1.43164,1.43175,1.43146,1.43175,57400000.0
2006-09-20 16:44:00,1.43165,1.43175,1.43155,1.43164,52300000.0
2006-09-20 16:45:00,1.43136,1.43146,1.43131,1.43139,41200000.0
2006-09-20 16:46:00,1.43148,1.43148,1.43118,1.43135,48100000.0
2006-09-20 16:47:00,1.43145,1.43159,1.43128,1.43137,48600001.0
2006-09-20 16:48:00,1.43153,1.43153,1.43099,1.43124,42400000.0
2006-09-20 16:49:00,1.4312,1.4312,1.43101,1.43117,27200000.0
2006-09-20 16:50:00,1.43102,1.43102,1.43075,1.43084,45400000.0
2006-09-20 16:51:00,1.43097,1.43104,1.4307,1.43095,24200000.0
2006-09-20 16:52:00,1.43086,1.43091,1.43067,1.43074,57400000.0
2006-09-20 16:53:00,1.43092,1.4312,1.43079,1.4312,38200000.0
2006-09-20 16:54:00,1.4311,1.43121,1.43104,1.43119,52500000.0
2006-09-20 16:55:00,1.43129,1.43129,1.43073,1.43092,44900000.0
2006-09-20 16:56:00,1.43094,1.43111,1.4309,1.431,36400000.0
2006-09-20 16:57:00,1.43102,1.43129,1.43096,1.43125,32200000.0
2006-09-20 16:58:00,1.43122,1.43149,1.43122,1.43143,22800000.0
2006-09-20 16:59:00,1.43152,1.43187,1.43144,1.43187,24200000.0
2006-09-20 17:00:00,1.43144,1.43186,1.43144,1.43161,34900000.0
2006-09-20 17:01:00,1.43157,1.43175,1.43142,1.43171,59200000.0
2006-09-20 17:02:00,1.43152,1.43168,1.4313,1.43168,28200000.0
2006-09-20 17:03:00,1.43172,1.43201,1.43172,1.43198,64300001.0
2006-09-20 17:04:00,1.432,1.432,1.43166,1.43181,37400000.0
2006-09-20 17:05:00,1.43155,1.43197,1.43128,1.43197,35000000.0
2006-09-20 17:06:00,1.4321,1.43231,1.43202,1.43231,32800000.0
2006-09-20 17:07:00,1.43254,1.43264,1.43224,1.43238,36000000.0
2006-09-20 17:08:00,1.43213,1.43234,1.43212,1.4323,26000000.0
2006-09-20 17:09:00,1.43224,1.43224,1.43192,1.43193,35800000.0
2006-09-20 17:10:00,1.43193,1.43217,1.43193,1.43203,36500000.0
2006-09-20 17:11:00,1.43213,1.43219,1.43202,1.43219,36600000.0
2006-09-20 17:12:00,1.43206,1.43218,1.43206,1.43214,39200000.0
2006-09-20 17:13:00,1.43197,1.43228,1.43197,1.43226,57400000.0
2006-09-20 17:14:00,1.43197,1.43249,1.43197,1.43214,49400000.0
2006-09-20 17:15:00,1.43239,1.43239,1.43214,1.43214,45800000.0
2006-09-20 17:16:00,1.43217,1.43245,1.43217,1.43228,35600000.0
2006-09-20 17:17:00,1.4323,1.43247,1.432,1.43237,51600000.0
2006-09-20 17:18:00,1.43244,1.43245,1.43218,1.43245,42600000.0
2006-09-20 17:19:00,1.4323,1.43248,1.43225,1.43248,62000002.0
2006-09-20 17:20:00,1.43238,1.43244,1.43201,1.43211,27200000.0
2006-09-20 17:21:00,1.43243,1.43243,1.43182,1.4324,46000000.0
2006-09-20 17:22:00,1.43203,1.43213,1.43194,1.43197,38900000.0
2006-09-20 17:23:00,1.43177,1.43217,1.43177,1.43217,20400000.0
2006-09-20 17:24:00,1.43212,1.43217,1.43189,1.43203,46100000.0
2006-09-20 17:25:00,1.43195,1.43224,1.43193,1.43199,50800000.0
2006-09-20 17:26:00,1.43183,1.43198,1.43171,1.43176,49000001.0
2006-09-20 17:27:00,1.43184,1.432,1.43169,1.43179,31700000.0
2006-09-20 17:28:00,1.432,1.43201,1.43179,1.4319,27800000.0
2006-09-20 17:29:00,1.43206,1.43225,1.43182,1.4322,39000000.0
2006-09-20 17:30:00,1.43248,1.43259,1.43175,1.43223,45800000.0
2006-09-20 17:31:00,1.4321,1.4321,1.43173,1.43182,47200000.0
2006-09-20 17:32:00,1.43163,1.4318,1.43163,1.43164,30600000.0
2006-09-20 17:33:00,1.43162,1.4317,1.4313,1.4313,43400000.0
2006-09-20 17:34:00,1.43101,1.43115,1.43087,1.43087,43300000.0
2006-09-20 17:35:00,1.43081,1.43107,1.43071,1.43107,29600000.0
2006-09-20 17:36:00,1.43114,1.43123,1.43096,1.43099,40500000.0
2006-09-20 17:37:00,1.43114,1.43123,1.43053,1.43114,37400000.0
2006-09-20 17:38:00,1.43095,1.43151,1.43095,1.43117,36200000.0
2006-09-20 17:39:00,1.43161,1.43186,1.43161,1.43178,19200000.0
2006-09-20 17:40:00,1.4316,1.43172,1.43151,1.43172,47100000.0
2006-09-20 17:41:00,1.43172,1.43222,1.43165,1.432,73200000.0
2006-09-20 17:42:00,1.43189,1.43223,1.4316,1.43207,44200000.0
2006-09-20 17:43:00,1.43249,1.43249,1.43212,1.43222,50600000.0
2006-09-20 17:44:00,1.43216,1.43227,1.43203,1.4321,31500000.0
2006-09-20 17:45:00,1.43225,1.43242,1.43211,1.43213,34200000.0
2006-09-20 17:46:00,1.43221,1.43221,1.43197,1.43215,38400000.0
2006-09-20 17:47:00,1.43219,1.43256,1.43213,1.43213,28200000.0
2006-09-20 17:48:00,1.43217,1.43234,1.43184,1.43234,57800000.0
2006-09-20 17:49:00,1.4324,1.43257,1.43213,1.43245,38500000.0
2006-09-20 17:50:00,1.43257,1.43266,1.43235,1.43263,22200000.0
2006-09-20 17:51:00,1.4325,1.43259,1.43226,1.43233,47200000.0
2006-09-20 17:52:00,1.43242,1.43268,1.43236,1.43253,49500000.0
2006-09-20 17:53:00,1.4324,1.43251,1.43209,1.43209,37900000.0
2006-09-20 17:54:00,1.43209,1.4322,1.43161,1.43207,25800000.0
2006-09-20 17:55:00,1.43203,1.43207,1.4313,1.43202,53700000.0
2006-09-20 17:56:00,1.43174,1.4321,1.43166,1.43196,24600000.0
2006-09-20 17:57:00,1.4318,1.43214,1.4318,1.43214,30600000.0
2006-09-20 17:58:00,1.43213,1.43213,1.4317,1.43194,46600000.0
2006-09-20 17:59:00,1.43171,1.43171,1.4311,1.43121,32800000.0
2006-09-20 18:00:00,1.43135,1.43135,1.43103,1.43111,58400001.0
2006-09-20 18:01:00,1.43123,1.43163,1.43093,1.43137,52200000.0
2006-09-20 18:02:00,1.43155,1.4319,1.43155,1.4319,52000000.0
2006-09-20 18:03:00,1.43162,1.43175,1.43126,1.43126,46200000.0
2006-09-20 18:04:00,1.43152,1.43187,1.43152,1.43165,56000001.0
2006-09-20 18:05:00,1.43167,1.43177,1.43158,1.43168,21200000.0
2006-09-20 18:06:00,1.43148,1.43175,1.43139,1.43155,62700000.0
2006-09-20 18:07:00,1.43166,1.43166,1.43129,1.43144,42600000.0
2006-09-20 18:08:00,1.43129,1.43181,1.43129,1.43178,44100000.0
2006-09-20 18:09:00,1.43182,1.43215,1.4317,1.43199,75800000.0
2006-09-20 18:10:00,1.43196,1.432,1.43174,1.43189,25600000.0
2006-09-20 18:11:00,1.43205,1.4321,1.43173,1.43183,56400000.0
2006-09-20 18:12:00,1.43183,1.43191,1.43165,1.43165,34800000.0
2006-09-20 18:13:00,1.43183,1.43196,1.43166,1.43186,47900000.0
2006-09-20 18:14:00,1.43134,1.43214,1.43134,1.43192,46800000.0
2006-09-20 18:15:00,1.43164,1.4318,1.4316,1.43171,46200000.0
2006-09-20 18:16:00,1.43177,1.43177,1.43156,1.43157,30000000.0
2006-09-20 18:17:00,1.4316,1.43174,1.43159,1.43159,33400000.0
2006-09-20 18:18:00,1.43168,1.43176,1.43143,1.43176,47200000.0
2006-09-20 18:19:00,1.43177,1.43177,1.43145,1.43154,30800001.0
2006-09-20 18:20:00,1.43172,1.43182,1.43155,1.4316,36400000.0
2006-09-20 18:21:00,1.43167,1.4317,1.4315,1.43153,64000002.0
2006-09-20 18:22:00,1.43156,1.43172,1.43132,1.43132,45000000.0
2006-09-20 18:23:00,1.4313,1.43164,1.4313,1.43152,18800000.0
2006-09-20 18:24:00,1.43147,1.43147,1.43114,1.43119,43000000.0
2006-09-20 18:25:00,1.43137,1.43137,1.4311,1.43121,34400000.0
2006-09-20 18:26:00,1.43123,1.43134,1.43122,1.43122,34000000.0
2006-09-20 18:27:00,1.43122,1.4314,1.43101,1.43127,40800000.0
2006-09-20 18:28:00,1.431,1.43129,1.43093,1.43096,37400000.0
2006-09-20 18:29:00,1.43089,1.43112,1.43082,1.43108,44100000.0
2006-09-20 18:30:00,1.43119,1.43119,1.43096,1.43111,40800000.0
2006-09-20 18:31:00,1.43111,1.43112,1.43094,1.43111,35800001.0
2006-09-20 18:32:00,1.43115,1.43121,1.43098,1.43121,44400000.0
2006-09-20 18:33:00,1.43124,1.43125,1.43097,1.43097,83500001.0
2006-09-20 18:34:00,1.43094,1.43094,1.43064,1.43081,39000000.0
2006-09-20 18:35:00,1.43082,1.4309,1.43064,1.43083,35200000.0
2006-09-20 18:36:00,1.43066,1.43092,1.43063,1.43083,46400000.0
2006-09-20 18:37:00,1.43089,1.43091,1.43076,1.43091,28200000.0
2006-09-20 18:38:00,1.43076,1.43076,1.43038,1.43068,33800000.0
2006-09-20 18:39:00,1.43035,1.43052,1.43035,1.43043,19800000.0
2006-09-20 18:40:00,1.43033,1.4305,1.43018,1.43021,22000000.0
2006-09-20 18:41:00,1.43027,1.43055,1.43027,1.43055,33900000.0
2006-09-20 18:42:00,1.43037,1.43037,1.4297,1.42993,42800000.0
2006-09-20 18:43:00,1.42991,1.4302,1.42985,1.42998,47600000.0
2006-09-20 18:44:00,1.43017,1.43021,1.43007,1.43012,33200000.0
2006-09-20 18:45:00,1.43017,1.43017,1.42992,1.42992,42800000.0
2006-09-20 18:46:00,1.4301,1.43015,1.42999,1.42999,35000000.0
2006-09-20 18:47:00,1.4302,1.4302,1.43006,1.4301,23200000.0
2006-09-20 18:48:00,1.43007,1.43028,1.42996,1.43014,33800000.0
2006-09-20 18:49:00,1.43014,1.43014,1.42975,1.4299,21800000.0
2006-09-20 18:50:00,1.4301,1.43027,1.42999,1.43017,30000000.0
2006-09-20 18:51:00,1.4302,1.43023,1.42999,1.43005,63600000.0
2006-09-20 18:52:00,1.42988,1.43019,1.42985,1.42985,53600001.0
2006-09-20 18:53:00,1.43004,1.43012,1.42999,1.43002,40900000.0
2006-09-20 18:54:00,1.43017,1.43036,1.42995,1.43021,29100000.0
2006-09-20 18:55:00,1.42998,1.43017,1.42998,1.43016,23400000.0
2006-09-20 18:56:00,1.42988,1.43024,1.42972,1.42972,39400000.0
2006-09-20 18:57:00,1.4301,1.4302,1.43008,1.43008,14800000.0
2006-09-20 18:58:00,1.43014,1.43033,1.43014,1.43025,40000000.0
2006-09-20 18:59:00,1.43031,1.43053,1.43005,1.43053,25600000.0
2006-09-20 19:00:00,1.43062,1.43062,1.43033,1.43052,39800000.0
2006-09-20 19:01:00,1.43058,1.4306,1.43033,1.43048,39000000.0
2006-09-20 19:02:00,1.43046,1.43052,1.43035,1.43052,49400000.0
2006-09-20 19:03:00,1.43049,1.43069,1.43036,1.43052,59200000.0
2006-09-20 19:04:00,1.43046,1.43061,1.43026,1.43047,39000000.0
2006-09-20 19:05:00,1.43053,1.43063,1.43039,1.43051,39300000.0
2006-09-20 19:06:00,1.4306,1.4306,1.43044,1.43053,38800000.0
2006-09-20 19:07:00,1.43052,1.43075,1.43035,1.43075,41300000.0
2006-09-20 19:08:00,1.43051,1.43067,1.43051,1.43055,42100000.0
2006-09-20 19:09:00,1.43062,1.43062,1.43035,1.43045,31600000.0
2006-09-20 19:10:00,1.43051,1.43059,1.43007,1.43007,45400000.0
2006-09-20 19:11:00,1.43044,1.43068,1.43041,1.43059,50300000.0
2006-09-20 19:12:00,1.4304,1.43061,1.43039,1.43061,23400000.0
2006-09-20 19:13:00,1.43067,1.43079,1.43056,1.43079,37400000.0
2006-09-20 19:14:00,1.43065,1.43084,1.43054,1.43084,45700000.0
2006-09-20 19:15:00,1.43064,1.43074,1.43041,1.43074,27700000.0
2006-09-20 19:16:00,1.43045,1.43075,1.43045,1.43055,33000000.0
2006-09-20 19:17:00,1.4305,1.43076,1.43039,1.43056,37200000.0
2006-09-20 19:18:00,1.43055,1.43058,1.43036,1.43058,42600000.0
2006-09-20 19:19:00,1.43073,1.43073,1.4302,1.43064,45700000.0
2006-09-20 19:20:00,1.43056,1.43068,1.43031,1.43042,36600000.0
2006-09-20 19:21:00,1.43021,1.43051,1.43018,1.43051,33000000.0
2006-09-20 19:22:00,1.43067,1.43075,1.43052,1.43065,42600000.0
2006-09-20 19:23:00,1.43047,1.43064,1.43022,1.43064,39600000.0
2006-09-20 19:24:00,1.43065,1.43068,1.4305,1.43058,55300000.0
2006-09-20 19:25:00,1.43049,1.43049,1.4301,1.43034,58000000.0
2006-09-20 19:26:00,1.43026,1.43034,1.42975,1.43004,39600000.0
2006-09-20 19:27:00,1.43019,1.43037,1.42998,1.43037,27800000.0
2006-09-20 19:28:00,1.43018,1.43068,1.43018,1.43044,37600000.0
2006-09-20 19:29:00,1.4304,1.43047,1.43005,1.43038,34400000.0
2006-09-20 19:30:00,1.43057,1.43073,1.43057,1.43072,36800000.0
2006-09-20 19:31:00,1.43069,1.43069,1.43046,1.43067,45400000.0
2006-09-20 19:32:00,1.43061,1.43093,1.43061,1.43084,32600000.0
2006-09-20 19:33:00,1.43089,1.43092,1.43068,1.43079,49000000.0
2006-09-20 19:34:00,1.43077,1.43088,1.43068,1.43073,23400000.0
2006-09-20 19:35:00,1.43074,1.43083,1.43039,1.43067,35000000.0
2006-09-20 19:36:00,1.43044,1.4306,1.43034,1.43053,36500000.0
2006-09-20 19:37:00,1.43067,1.4308,1.43039,1.43039,45400000.0
2006-09-20 19:38:00,1.43037,1.43071,1.43037,1.43055,31600000.0
2006-09-20 19:39:00,1.43078,1.43099,1.4307,1.43095,27800000.0
2006-09-20 19:40:00,1.43089,1.431,1.43074,1.43089,47000000.0
2006-09-20 19:41:00,1.43086,1.43097,1.43063,1.43079,53400000.0
2006-09-20 19:42:00,1.43057,1.43093,1.43046,1.43093,33400000.0
2006-09-20 19:43:00,1.43075,1.43075,1.43033,1.43068,32000000.0
2006-09-20 19:44:00,1.43062,1.4307,1.43056,1.43065,44200000.0
2006-09-20 19:45:00,1.43057,1.43069,1.43056,1.43062,35200000.0
2006-09-20 19:46:00,1.43076,1.43098,1.43044,1.43044,41100000.0
2006-09-20 19:47:00,1.4307,1.431,1.43062,1.431,40000000.0
2006-09-20 19:48:00,1.43079,1.43079,1.43009,1.43009,34400000.0
2006-09-20 19:49:00,1.42972,1.4298,1.42967,1.4297,35000000.0
2006-09-20 19:50:00,1.43015,1.43018,1.42996,1.43016,38200000.0
2006-09-20 19:51:00,1.43006,1.43041,1.43006,1.43026,43400000.0
2006-09-20 19:52:00,1.43017,1.43037,1.43011,1.43026,32800000.0
2006-09-20 19:53:00,1.43039,1.43051,1.43025,1.4304,54600000.0
2006-09-20 19:54:00,1.43062,1.43079,1.43061,1.43061,27000000.0
2006-09-20 19:55:00,1.43054,1.43071,1.43048,1.43052,35000000.0
2006-09-20 19:56:00,1.43053,1.43072,1.43046,1.43072,45000000.0
2006-09-20 19:57:00,1.43085,1.43085,1.43059,1.43073,35200000.0
2006-09-20 19:58:00,1.43054,1.43054,1.43037,1.43038,34200000.0
2006-09-20 19:59:00,1.43067,1.43079,1.43058,1.4307,39500000.0
2006-09-20 20:00:00,1.43072,1.43105,1.43059,1.43059,44000000.0
2006-09-20 20:01:00,1.43089,1.43112,1.43085,1.43089,36200000.0
2006-09-20 20:02:00,1.43097,1.43097,1.43068,1.43083,29000000.0
2006-09-20 20:03:00,1.4309,1.4309,1.43062,1.43085,19000000.0
2006-09-20 20:04:00,1.43089,1.43104,1.43053,1.43065,36200000.0
2006-09-20 20:05:00,1.43069,1.43094,1.43058,1.43058,41000000.0
2006-09-20 20:06:00,1.43075,1.43102,1.43075,1.43099,35200000.0
2006-09-20 20:07:00,1.43097,1.43109,1.43077,1.43089,52700001.0
2006-09-20 20:08:00,1.43106,1.43127,1.43094,1.43124,29600000.0
2006-09-20 20:09:00,1.43125,1.43125,1.43105,1.43105,22200000.0
2006-09-20 20:10:00,1.43065,1.43105,1.43065,1.43105,56600000.0
2006-09-20 20:11:00,1.43129,1.43129,1.43105,1.43115,33900000.0
2006-09-20 20:12:00,1.43124,1.43127,1.43082,1.43111,38800000.0
2006-09-20 20:13:00,1.43122,1.43122,1.42884,1.42884,32700000.0
2006-09-20 20:14:00,1.42815,1.43093,1.42769,1.43055,40600000.0
2006-09-20 20:15:00,1.4305,1.4305,1.42951,1.42999,35200000.0
2006-09-20 20:16:00,1.42982,1.43071,1.42953,1.43008,103600000.0
2006-09-20 20:17:00,1.4301,1.43049,1.4296,1.43049,38800000.0
2006-09-20 20:18:00,1.43052,1.43069,1.4303,1.4303,37700000.0
2006-09-20 20:19:00,1.43037,1.43122,1.43037,1.43094,37400000.0
2006-09-20 20:20:00,1.43147,1.4326,1.43147,1.4326,29400000.0
2006-09-20 20:21:00,1.4322,1.43288,1.43219,1.43282,40600000.0
2006-09-20 20:22:00,1.43272,1.43274,1.43252,1.43268,35400000.0
2006-09-20 20:23:00,1.43247,1.43263,1.43214,1.43224,45400000.0
2006-09-20 20:24:00,1.4322,1.4323,1.43189,1.43218,34100000.0
2006-09-20 20:25:00,1.43263,1.43263,1.43224,1.43224,81600002.0
2006-09-20 20:26:00,1.43225,1.43232,1.43188,1.43197,41100000.0
2006-09-20 20:27:00,1.43202,1.43202,1.43108,1.43119,44300000.0
2006-09-20 20:28:00,1.43128,1.43151,1.43112,1.43136,25200000.0
2006-09-20 20:29:00,1.43134,1.43145,1.4308,1.43143,39400000.0
2006-09-20 20:30:00,1.43178,1.43209,1.43178,1.43209,30200000.0
2006-09-20 20:31:00,1.43218,1.43232,1.43162,1.43219,42600000.0
2006-09-20 20:32:00,1.43189,1.43209,1.43117,1.43209,42300000.0
2006-09-20 20:33:00,1.43231,1.43231,1.43189,1.43192,35600000.0
2006-09-20 20:34:00,1.43153,1.43166,1.43146,1.43154,47000000.0
2006-09-20 20:35:00,1.43121,1.43132,1.43091,1.43109,38600000.0
2006-09-20 20:36:00,1.43112,1.43131,1.43101,1.43115,34600000.0
2006-09-20 20:37:00,1.43127,1.43131,1.43088,1.43103,56200000.0
2006-09-20 20:38:00,1.43119,1.43121,1.43092,1.43119,39700000.0
2006-09-20 20:39:00,1.43109,1.43146,1.43109,1.4313,41700000.0
2006-09-20 20:40:00,1.43147,1.43179,1.43139,1.43142,46200000.0
2006-09-20 20:41:00,1.43153,1.43174,1.43145,1.43174,42800000.0
2006-09-20 20:42:00,1.43172,1.43194,1.43141,1.43188,35600000.0
2006-09-20 20:43:00,1.43152,1.4316,1.43095,1.43095,104100000.0
2006-09-20 20:44:00,1.43124,1.43157,1.43121,1.43136,40200000.0
2006-09-20 20:45:00,1.43125,1.43153,1.43125,1.43129,39900000.0
2006-09-20 20:46:00,1.43146,1.43163,1.43133,1.43156,53400000.0
2006-09-20 20:47:00,1.43151,1.43157,1.43109,1.43145,45200000.0
2006-09-20 20:48:00,1.43134,1.43167,1.4312,1.43161,44800000.0
2006-09-20 20:49:00,1.43164,1.43181,1.43164,1.43181,28200000.0
2006-09-20 20:50:00,1.43169,1.43209,1.43169,1.43209,35000000.0
2006-09-20 20:51:00,1.43181,1.43207,1.43176,1.43192,42600000.0
2006-09-20 20:52:00,1.43184,1.43201,1.43172,1.43187,33000000.0
2006-09-20 20:53:00,1.43165,1.43197,1.43165,1.43186,38600000.0
2006-09-20 20:54:00,1.43168,1.43203,1.43168,1.43179,55600000.0
2006-09-20 20:55:00,1.4318,1.43197,1.43168,1.43193,30600000.0
2006-09-20 20:56:00,1.43182,1.43195,1.43177,1.43189,28200000.0
2006-09-20 20:57:00,1.43166,1.43166,1.43121,1.4313,22200000.0
2006-09-20 20:58:00,1.43141,1.43158,1.43134,1.43158,48100000.0
2006-09-20 20:59:00,1.43157,1.43189,1.43157,1.43184,45100000.0
2006-09-20 21:00:00,1.43164,1.4318,1.43144,1.43166,32800000.0
2006-09-20 21:01:00,1.43152,1.43161,1.43103,1.43103,29600000.0
2006-09-20 21:02:00,1.43152,1.43172,1.43122,1.43169,52700000.0
2006-09-20 21:03:00,1.43163,1.43173,1.43153,1.43157,28200000.0
2006-09-20 21:04:00,1.43175,1.43181,1.43162,1.43174,37400001.0
2006-09-20 21:05:00,1.43153,1.4319,1.43142,1.43154,26200000.0
2006-09-20 21:06:00,1.43154,1.43154,1.43131,1.43142,29800000.0
2006-09-20 21:07:00,1.43146,1.43151,1.43136,1.43143,30000000.0
2006-09-20 21:08:00,1.43133,1.43143,1.43125,1.43143,45500000.0
2006-09-20 21:09:00,1.43153,1.43163,1.4314,1.43158,49400000.0
2006-09-20 21:10:00,1.43164,1.43166,1.43141,1.43151,40900000.0
2006-09-20 21:11:00,1.43149,1.43175,1.4313,1.4314,31600000.0
2006-09-20 21:12:00,1.43149,1.4316,1.43134,1.43149,44400000.0
2006-09-20 21:13:00,1.43145,1.43164,1.43141,1.43141,56400001.0
2006-09-20 21:14:00,1.43133,1.43144,1.43121,1.43123,30600000.0
2006-09-20 21:15:00,1.43136,1.4316,1.43135,1.43152,53200000.0
2006-09-20 21:16:00,1.43126,1.43158,1.43126,1.43156,30800000.0
2006-09-20 21:17:00,1.43146,1.43146,1.43093,1.43093,31400000.0
2006-09-20 21:18:00,1.43142,1.43142,1.43089,1.43125,54000000.0
2006-09-20 21:19:00,1.43131,1.43149,1.43131,1.43139,26000000.0
2006-09-20 21:20:00,1.4314,1.43155,1.43131,1.43136,45700000.0
2006-09-20 21:21:00,1.43129,1.43152,1.43129,1.43146,30200000.0
2006-09-20 21:22:00,1.43093,1.43138,1.43093,1.43135,30100000.0
2006-09-20 21:23:00,1.43139,1.43155,1.43106,1.43106,55300000.0
2006-09-20 21:24:00,1.43143,1.43175,1.43131,1.43145,53700000.0
2006-09-20 21:25:00,1.43145,1.43185,1.43138,1.43138,42700000.0
2006-09-20 21:26:00,1.43155,1.43169,1.43143,1.43143,28000000.0
2006-09-20 21:27:00,1.43121,1.43131,1.43111,1.43127,25200000.0
2006-09-20 21:28:00,1.43124,1.43131,1.43116,1.43131,22600000.0
2006-09-20 21:29:00,1.4313,1.4313,1.43115,1.43124,30400000.0
2006-09-20 21:30:00,1.43125,1.4313,1.43107,1.43116,30200000.0
2006-09-20 21:31:00,1.43126,1.43136,1.43113,1.43132,29000000.0
2006-09-20 21:32:00,1.43124,1.43124,1.4309,1.43094,32800000.0
2006-09-20 21:33:00,1.43097,1.4311,1.43076,1.43086,34400001.0
2006-09-20 21:34:00,1.43063,1.43083,1.43063,1.43068,37800000.0
2006-09-20 21:35:00,1.43066,1.43066,1.43014,1.43037,25100000.0
2006-09-20 21:36:00,1.43055,1.43078,1.43025,1.43065,40000000.0
2006-09-20 21:37:00,1.43064,1.4308,1.43059,1.4308,35200000.0
2006-09-20 21:38:00,1.43081,1.43081,1.4306,1.43065,30000000.0
2006-09-20 21:39:00,1.43044,1.43073,1.43044,1.43073,35400000.0
2006-09-20 21:40:00,1.4306,1.43093,1.4306,1.4307,20800000.0
2006-09-20 21:41:00,1.43075,1.43104,1.43071,1.43072,39100000.0
2006-09-20 21:42:00,1.43085,1.43094,1.43049,1.43049,24600000.0
2006-09-20 21:43:00,1.43062,1.43068,1.43051,1.43066,23600000.0
2006-09-20 21:44:00,1.43045,1.43046,1.43024,1.43024,33200000.0
2006-09-20 21:45:00,1.43037,1.4307,1.43037,1.4307,28400000.0
2006-09-20 21:46:00,1.43063,1.43077,1.43046,1.43058,32200000.0
2006-09-20 21:47:00,1.43054,1.43071,1.43043,1.43043,31800000.0
2006-09-20 21:48:00,1.43076,1.43076,1.4303,1.43046,33700000.0
2006-09-20 21:49:00,1.43055,1.43055,1.43041,1.43054,23200000.0
2006-09-20 21:50:00,1.43073,1.43073,1.43051,1.43053,46500000.0
2006-09-20 21:51:00,1.4305,1.43097,1.4305,1.43097,27400000.0
2006-09-20 21:52:00,1.43093,1.4311,1.4309,1.4311,31300000.0
2006-09-20 21:53:00,1.43107,1.43112,1.43085,1.43085,31800000.0
2006-09-20 21:54:00,1.43094,1.43126,1.43094,1.43115,66400000.0
2006-09-20 21:55:00,1.43122,1.43132,1.43091,1.43132,57400000.0
2006-09-20 21:56:00,1.43129,1.4314,1.43117,1.43138,34800000.0
2006-09-20 21:57:00,1.43136,1.43148,1.43103,1.43148,19200000.0
2006-09-20 21:58:00,1.43127,1.43135,1.43112,1.43112,30600000.0
2006-09-20 21:59:00,1.43136,1.43152,1.43115,1.43135,60200001.0
2006-09-20 22:00:00,1.43139,1.43147,1.43137,1.43147,38800000.0
2006-09-20 22:01:00,1.4316,1.43198,1.4316,1.43185,47100000.0
2006-09-20 22:02:00,1.43189,1.43189,1.4315,1.4315,25400000.0
2006-09-20 22:03:00,1.4313,1.4313,1.43071,1.43083,26800000.0
2006-09-20 22:04:00,1.43077,1.43119,1.43071,1.43113,22200000.0
2006-09-20 22:05:00,1.43117,1.43117,1.43097,1.43117,37400000.0
2006-09-20 22:06:00,1.43113,1.43113,1.43067,1.43098,48400000.0
2006-09-20 22:07:00,1.43092,1.4311,1.43083,1.43102,28800000.0
2006-09-20 22:08:00,1.43095,1.43136,1.43095,1.43122,48000000.0
2006-09-20 22:09:00,1.43105,1.43115,1.43077,1.43098,34400000.0
2006-09-20 22:10:00,1.43105,1.43119,1.43095,1.43118,57600000.0
2006-09-20 22:11:00,1.43118,1.43136,1.43111,1.43111,32600000.0
2006-09-20 22:12:00,1.43113,1.43113,1.43071,1.43084,51400000.0
2006-09-20 22:13:00,1.43077,1.43099,1.43077,1.43099,23800000.0
2006-09-20 22:14:00,1.43089,1.43131,1.43089,1.43114,37600000.0
2006-09-20 22:15:00,1.43127,1.43142,1.43115,1.43126,43400000.0
2006-09-20 22:16:00,1.43124,1.43137,1.43112,1.43112,22800000.0
2006-09-20 22:17:00,1.4314,1.43148,1.43123,1.43131,21800000.0
2006-09-20 22:18:00,1.43156,1.43179,1.43153,1.43162,33200000.0
2006-09-20 22:19:00,1.43148,1.43163,1.43147,1.43147,21800000.0
2006-09-20 22:20:00,1.43139,1.4315,1.43124,1.43146,40400000.0
2006-09-20 22:21:00,1.43149,1.43164,1.43124,1.43151,31200000.0
2006-09-20 22:22:00,1.4316,1.43172,1.43133,1.43169,53000000.0
2006-09-20 22:23:00,1.43179,1.43186,1.43167,1.43167,32800000.0
2006-09-20 22:24:00,1.43177,1.43177,1.43145,1.4315,32600000.0
2006-09-20 22:25:00,1.43134,1.43144,1.43124,1.43139,29200000.0
2006-09-20 22:26:00,1.43098,1.43127,1.43096,1.43127,31600000.0
2006-09-20 22:27:00,1.431,1.43104,1.43055,1.43101,38800000.0
2006-09-20 22:28:00,1.43096,1.43132,1.43092,1.43122,44800000.0
2006-09-20 22:29:00,1.43139,1.43149,1.43121,1.43134,38500000.0
2006-09-20 22:30:00,1.43129,1.43137,1.43117,1.43119,37100000.0
2006-09-20 22:31:00,1.43119,1.43119,1.43037,1.43098,31500000.0
2006-09-20 22:32:00,1.43102,1.4312,1.43094,1.4312,32800000.0
2006-09-20 22:33:00,1.43125,1.43145,1.43125,1.43134,40000000.0
2006-09-20 22:34:00,1.43123,1.4314,1.43107,1.43117,40800000.0
2006-09-20 22:35:00,1.4313,1.43134,1.43104,1.43104,31300000.0
2006-09-20 22:36:00,1.431,1.431,1.43029,1.43029,33600000.0
2006-09-20 22:37:00,1.43095,1.43102,1.43077,1.43098,50400000.0
2006-09-20 22:38:00,1.43095,1.43111,1.43091,1.43105,29300000.0
2006-09-20 22:39:00,1.43093,1.43108,1.43085,1.43096,42200000.0
2006-09-20 22:40:00,1.43092,1.43098,1.43057,1.43057,41500000.0
2006-09-20 22:41:00,1.4308,1.43102,1.4308,1.43097,25600000.0
2006-09-20 22:42:00,1.43112,1.43119,1.43096,1.43107,43300000.0
2006-09-20 22:43:00,1.43115,1.43117,1.43095,1.43104,31200000.0
2006-09-20 22:44:00,1.43068,1.43071,1.43043,1.43066,31800000.0
2006-09-20 22:45:00,1.4307,1.43079,1.43066,1.43076,33000000.0
2006-09-20 22:46:00,1.43066,1.43071,1.43049,1.43049,24600000.0
2006-09-20 22:47:00,1.4307,1.43082,1.43062,1.43069,35400000.0
2006-09-20 22:48:00,1.43052,1.43094,1.43052,1.43094,24200000.0
2006-09-20 22:49:00,1.43088,1.43103,1.43046,1.43079,22000000.0
2006-09-20 22:50:00,1.43092,1.43103,1.43072,1.43072,34100000.0
2006-09-20 22:51:00,1.43101,1.43116,1.43094,1.43116,29200000.0
2006-09-20 22:52:00,1.43107,1.43126,1.43092,1.43092,27800000.0
2006-09-20 22:53:00,1.4307,1.431,1.4307,1.431,23100000.0
2006-09-20 22:54:00,1.43108,1.43108,1.43045,1.43045,23100000.0
2006-09-20 22:55:00,1.43053,1.43053,1.43021,1.43025,42800000.0
2006-09-20 22:56:00,1.43048,1.43056,1.43036,1.43056,26000000.0
2006-09-20 22:57:00,1.43061,1.43084,1.43036,1.43036,32000000.0
2006-09-20 22:58:00,1.43055,1.43061,1.43053,1.43053,46700000.0
2006-09-20 22:59:00,1.43076,1.43076,1.43031,1.43058,37400000.0
2006-09-20 23:00:00,1.43034,1.43047,1.43022,1.43022,19400000.0
2006-09-20 23:01:00,1.43034,1.43054,1.43013,1.43054,50200001.0
2006-09-20 23:02:00,1.43043,1.43053,1.43043,1.43048,34200000.0
2006-09-20 23:03:00,1.43063,1.43063,1.43038,1.43038,55100000.0
2006-09-20 23:04:00,1.43043,1.43051,1.43034,1.43048,42400000.0
2006-09-20 23:05:00,1.43038,1.43058,1.43036,1.43058,45400001.0
2006-09-20 23:06:00,1.43042,1.43085,1.43032,1.43085,60600000.0
2006-09-20 23:07:00,1.43087,1.43113,1.43087,1.43103,30600000.0
2006-09-20 23:08:00,1.43089,1.43093,1.43062,1.4307,37600000.0
2006-09-20 23:09:00,1.43077,1.43106,1.43075,1.43086,41800000.0
2006-09-20 23:10:00,1.4308,1.4308,1.4308,1.4308,43000000.0
2006-09-20 23:11:00,1.43097,1.43097,1.43082,1.4309,43000000.0
2006-09-20 23:12:00,1.43099,1.43102,1.43084,1.43097,38700000.0
2006-09-20 23:13:00,1.43029,1.43097,1.43029,1.43082,48400000.0
2006-09-20 23:14:00,1.43094,1.43094,1.43066,1.4307,40200000.0
2006-09-20 23:15:00,1.43067,1.43077,1.43009,1.43064,65000001.0
2006-09-20 23:16:00,1.43077,1.43107,1.43076,1.43107,30400000.0
2006-09-20 23:17:00,1.43144,1.43147,1.43132,1.43135,26400000.0
2006-09-20 23:18:00,1.43156,1.43166,1.43121,1.43159,54400000.0
2006-09-20 23:19:00,1.43175,1.43189,1.4316,1.43162,49600000.0
2006-09-20 23:20:00,1.43169,1.43169,1.43121,1.43154,47000000.0
2006-09-20 23:22:00,1.43151,1.4317,1.43131,1.4317,43400000.0
2006-09-20 23:23:00,1.43164,1.43182,1.4316,1.43182,34800000.0
2006-09-20 23:24:00,1.43161,1.43171,1.43132,1.43132,29600000.0
2006-09-20 23:25:00,1.43131,1.4315,1.43113,1.43113,34000000.0
2006-09-20 23:26:00,1.4313,1.4319,1.43127,1.4319,33000000.0
2006-09-20 23:27:00,1.43173,1.43194,1.43173,1.43179,41300000.0
2006-09-20 23:28:00,1.43176,1.43185,1.43151,1.43151,67600000.0
2006-09-20 23:29:00,1.43179,1.432,1.43154,1.43163,53600000.0
2006-09-20 23:30:00,1.43148,1.43171,1.43148,1.4316,31600000.0
2006-09-20 23:31:00,1.43168,1.43173,1.43133,1.43173,37600000.0
2006-09-20 23:32:00,1.43148,1.43173,1.43148,1.43163,29600000.0
2006-09-20 23:33:00,1.43155,1.43163,1.43141,1.43148,27000000.0
2006-09-20 23:34:00,1.43151,1.43159,1.43131,1.43136,37800000.0
2006-09-20 23:35:00,1.43151,1.43151,1.43126,1.43128,37800000.0
2006-09-20 23:36:00,1.43135,1.43135,1.4311,1.4311,30000000.0
2006-09-20 23:37:00,1.43115,1.43117,1.43107,1.43115,40400000.0
2006-09-20 23:38:00,1.4312,1.4312,1.4312,1.4312,25600000.0
2006-09-20 23:39:00,1.43105,1.43115,1.431,1.4311,25600000.0
2006-09-20 23:40:00,1.4313,1.4313,1.4313,1.4313,46200000.0
2006-09-20 23:41:00,1.43106,1.43106,1.43057,1.43057,46200000.0
2006-09-20 23:43:00,1.4311,1.4311,1.4311,1.4311,43200000.0
2006-09-20 23:44:00,1.431,1.431,1.431,1.431,43200000.0
2006-09-20 23:45:00,1.4309,1.431,1.4309,1.431,43200000.0
2006-09-20 23:46:00,1.4311,1.4311,1.4311,1.4311,43200000.0
2006-09-20 23:47:00,1.43105,1.43123,1.43094,1.4312,43200000.0
2006-09-20 23:48:00,1.43123,1.43123,1.43085,1.4309,40400000.0
2006-09-20 23:50:00,1.43082,1.43092,1.43057,1.43077,24800000.0
2006-09-20 23:52:00,1.43089,1.43089,1.43054,1.43084,28000000.0
2006-09-20 23:53:00,1.43109,1.43116,1.43091,1.43109,21800000.0
2006-09-20 23:54:00,1.43107,1.43112,1.43042,1.43042,45000000.0
2006-09-20 23:55:00,1.43087,1.43107,1.43087,1.43107,31600000.0
2006-09-20 23:56:00,1.43112,1.43112,1.43082,1.43094,39200000.0
2006-09-20 23:57:00,1.43097,1.43105,1.43092,1.43105,37200000.0
2006-09-20 23:58:00,1.43096,1.43103,1.43064,1.43091,28200000.0
2006-09-20 23:59:00,1.43094,1.43124,1.43084,1.43086,48700000.0
2006-09-21 00:00:00,1.43111,1.43125,1.43097,1.43101,40700000.0
2006-09-21 00:01:00,1.43098,1.43105,1.43078,1.43103,42600000.0
2006-09-21 00:02:00,1.43106,1.43115,1.43067,1.43109,44000000.0
2006-09-21 00:03:00,1.4311,1.4312,1.43099,1.43102,41000000.0
2006-09-21 00:04:00,1.43097,1.43112,1.43097,1.43112,22400000.0
2006-09-21 00:05:00,1.4311,1.4311,1.43081,1.43081,48500000.0
2006-09-21 00:06:00,1.4309,1.43119,1.4309,1.43119,37400000.0
2006-09-21 00:07:00,1.43112,1.43122,1.43097,1.43107,34000000.0
2006-09-21 00:08:00,1.4311,1.43112,1.43086,1.43103,47000000.0
2006-09-21 00:09:00,1.43089,1.43106,1.43075,1.43097,55700000.0
2006-09-21 00:10:00,1.4311,1.43117,1.43097,1.43107,43800000.0
2006-09-21 00:11:00,1.4311,1.4311,1.431,1.431,25000000.0
2006-09-21 00:12:00,1.43121,1.43131,1.43109,1.43109,25000000.0
2006-09-21 00:13:00,1.43115,1.43123,1.43082,1.43123,37400000.0
2006-09-21 00:15:00,1.43107,1.43127,1.43106,1.43106,27000000.0
2006-09-21 00:16:00,1.431,1.431,1.431,1.431,40200000.0
2006-09-21 00:17:00,1.43108,1.43132,1.43108,1.43122,40200000.0
2006-09-21 00:18:00,1.4311,1.4311,1.43084,1.43084,49000001.0
2006-09-21 00:19:00,1.43097,1.43113,1.43092,1.43113,36200000.0
2006-09-21 00:21:00,1.43113,1.43121,1.43101,1.43114,26800000.0
2006-09-21 00:22:00,1.43101,1.43121,1.43101,1.43114,32600000.0
2006-09-21 00:23:00,1.4308,1.4308,1.4308,1.4308,29200000.0
2006-09-21 00:24:00,1.43112,1.43116,1.43094,1.43106,29200000.0
2006-09-21 00:25:00,1.43092,1.43109,1.43082,1.43097,70600001.0
2006-09-21 00:26:00,1.43109,1.43109,1.43091,1.431,31600000.0
2006-09-21 00:27:00,1.43101,1.43101,1.43081,1.43085,32600000.0
2006-09-21 00:28:00,1.43098,1.43108,1.43078,1.43078,54800000.0
2006-09-21 00:29:00,1.43089,1.43102,1.4308,1.43087,35000000.0
2006-09-21 00:30:00,1.43067,1.43106,1.43067,1.43096,35400000.0
2006-09-21 00:31:00,1.43101,1.43101,1.43092,1.43092,31800000.0
2006-09-21 00:32:00,1.43101,1.4313,1.43096,1.43104,37400000.0
2006-09-21 00:33:00,1.43121,1.43121,1.43087,1.43103,21800000.0
2006-09-21 00:34:00,1.43092,1.43111,1.4308,1.43085,29100000.0
2006-09-21 00:35:00,1.43119,1.43124,1.43105,1.43124,29100000.0
2006-09-21 00:36:00,1.43117,1.43117,1.43102,1.4311,32000000.0
2006-09-21 00:37:00,1.43121,1.43127,1.43115,1.43115,34600001.0
2006-09-21 00:38:00,1.43123,1.43137,1.43113,1.43117,35600001.0
2006-09-21 00:39:00,1.43125,1.43138,1.43105,1.43117,39200000.0
2006-09-21 00:40:00,1.4312,1.43138,1.43111,1.43138,26700000.0
2006-09-21 00:41:00,1.43141,1.43141,1.43106,1.43126,44700000.0
2006-09-21 00:42:00,1.43115,1.43127,1.43112,1.43114,51500000.0
2006-09-21 00:43:00,1.4309,1.4312,1.43058,1.4312,18600000.0
2006-09-21 00:44:00,1.43124,1.43145,1.43119,1.43127,42400000.0
2006-09-21 00:45:00,1.43122,1.43122,1.43098,1.43104,68300000.0
2006-09-21 00:46:00,1.4311,1.43118,1.431,1.43118,38400000.0
2006-09-21 00:47:00,1.43109,1.43114,1.43091,1.43098,32600000.0
2006-09-21 00:48:00,1.43071,1.43109,1.43071,1.43091,30600000.0
2006-09-21 00:49:00,1.43101,1.43104,1.43074,1.43096,52800001.0
2006-09-21 00:50:00,1.43101,1.43119,1.43091,1.43098,18400000.0
2006-09-21 00:51:00,1.43093,1.43112,1.43086,1.43098,55400000.0
2006-09-21 00:52:00,1.43079,1.43094,1.43074,1.43094,27000000.0
2006-09-21 00:53:00,1.43071,1.43094,1.43069,1.43094,38800000.0
2006-09-21 00:54:00,1.43054,1.43103,1.43054,1.43103,33000000.0
2006-09-21 00:55:00,1.43103,1.43103,1.4306,1.43099,52800001.0
2006-09-21 00:56:00,1.43092,1.43094,1.43072,1.43079,54400000.0
2006-09-21 00:57:00,1.43091,1.43094,1.43071,1.43071,27000000.0
2006-09-21 00:58:00,1.43099,1.43113,1.4309,1.43105,52100000.0
2006-09-21 00:59:00,1.43116,1.43116,1.43088,1.43088,29200000.0
2006-09-21 01:00:00,1.43079,1.43086,1.43064,1.43069,29200000.0
2006-09-21 01:01:00,1.43072,1.43079,1.43057,1.4306,28500000.0
2006-09-21 01:02:00,1.43078,1.43078,1.43027,1.43027,52700000.0
2006-09-21 01:03:00,1.4307,1.4307,1.43034,1.43051,34000000.0
2006-09-21 01:04:00,1.43053,1.43064,1.43051,1.43053,40000000.0
2006-09-21 01:06:00,1.43079,1.4308,1.43057,1.43075,54000000.0
2006-09-21 01:07:00,1.43075,1.43095,1.43066,1.43077,30000000.0
2006-09-21 01:08:00,1.43094,1.43113,1.43064,1.43064,29300000.0
2006-09-21 01:09:00,1.43086,1.43086,1.43066,1.43084,28200000.0
2006-09-21 01:10:00,1.43081,1.43113,1.43068,1.43096,30800000.0
2006-09-21 01:11:00,1.4309,1.43105,1.4309,1.43105,38200000.0
2006-09-21 01:12:00,1.43086,1.43104,1.43061,1.43089,15600000.0
2006-09-21 01:13:00,1.43107,1.43118,1.43082,1.43118,36200000.0
2006-09-21 01:14:00,1.43097,1.43107,1.43073,1.43093,20800000.0
2006-09-21 01:15:00,1.431,1.431,1.43069,1.43096,27800000.0
2006-09-21 01:16:00,1.43084,1.43099,1.4307,1.43081,63200000.0
2006-09-21 01:17:00,1.4305,1.4305,1.4305,1.4305,49800000.0
2006-09-21 01:19:00,1.4304,1.4304,1.4304,1.4304,49800000.0
2006-09-21 01:20:00,1.43049,1.43063,1.42998,1.43063,49800000.0
2006-09-21 01:21:00,1.43039,1.43076,1.43039,1.43067,42400000.0
2006-09-21 01:22:00,1.43075,1.43085,1.43057,1.43076,24600000.0
2006-09-21 01:23:00,1.43054,1.43075,1.43036,1.43036,40000000.0
2006-09-21 01:25:00,1.43061,1.43067,1.43028,1.43051,74400002.0
2006-09-21 01:27:00,1.4304,1.4304,1.4304,1.4304,68500000.0
2006-09-21 01:28:00,1.43043,1.43058,1.43018,1.43051,68500000.0
2006-09-21 01:29:00,1.43073,1.43087,1.43073,1.43087,34600000.0
2006-09-21 01:30:00,1.43096,1.43096,1.43042,1.43079,37600000.0
2006-09-21 01:32:00,1.43078,1.43089,1.43061,1.43072,69000000.0
2006-09-21 01:34:00,1.43082,1.43082,1.43036,1.43067,37400000.0
2006-09-21 01:38:00,1.43062,1.43084,1.43056,1.43084,47000001.0
2006-09-21 01:39:00,1.43077,1.43088,1.43037,1.4308,64000000.0
2006-09-21 01:40:00,1.43076,1.43089,1.4307,1.43084,40200000.0
2006-09-21 01:41:00,1.43071,1.43128,1.43069,1.43091,77300000.0
2006-09-21 01:42:00,1.43097,1.43112,1.4308,1.43104,25900000.0
2006-09-21 01:44:00,1.43112,1.43123,1.43091,1.43123,49400000.0
2006-09-21 01:45:00,1.43134,1.43146,1.43126,1.43136,49600000.0
2006-09-21 01:46:00,1.43136,1.43155,1.43129,1.43142,81900002.0
2006-09-21 01:47:00,1.4315,1.4317,1.43142,1.43143,38800000.0
2006-09-21 01:48:00,1.43158,1.43168,1.43123,1.43123,26400000.0
2006-09-21 01:49:00,1.43164,1.43182,1.43118,1.43164,32600000.0
2006-09-21 01:50:00,1.43162,1.43175,1.43127,1.43175,36400000.0
2006-09-21 01:51:00,1.43165,1.43165,1.43145,1.43145,18200000.0
2006-09-21 01:52:00,1.43177,1.43187,1.4316,1.4316,45000000.0
2006-09-21 01:53:00,1.43172,1.43181,1.43159,1.43164,48100000.0
2006-09-21 01:54:00,1.43175,1.43182,1.43171,1.43171,47000000.0
2006-09-21 01:55:00,1.43183,1.43204,1.43178,1.43178,56900001.0
2006-09-21 01:56:00,1.43193,1.43198,1.43175,1.43175,48200000.0
2006-09-21 01:57:00,1.4318,1.43197,1.43174,1.43188,37600000.0
2006-09-21 01:58:00,1.4318,1.43199,1.43154,1.43161,34000000.0
2006-09-21 01:59:00,1.43182,1.4319,1.43177,1.43187,29200000.0
2006-09-21 02:00:00,1.43175,1.43192,1.43159,1.43167,38400000.0
2006-09-21 02:01:00,1.43147,1.43147,1.43132,1.43137,48200000.0
2006-09-21 02:02:00,1.43133,1.4318,1.43133,1.4314,95000000.0
2006-09-21 02:03:00,1.43169,1.43186,1.43166,1.43175,69700000.0
2006-09-21 02:04:00,1.43168,1.43178,1.43165,1.43165,66900000.0
2006-09-21 02:05:00,1.43167,1.43172,1.43165,1.43172,103000000.0
2006-09-21 02:06:00,1.43189,1.43195,1.4316,1.43195,61900000.0
2006-09-21 02:07:00,1.43189,1.43189,1.43143,1.43169,222500000.0
2006-09-21 02:08:00,1.43163,1.43169,1.43163,1.43168,34600000.0
2006-09-21 02:09:00,1.43174,1.4319,1.4315,1.43177,188800001.0
2006-09-21 02:10:00,1.43149,1.43185,1.43149,1.43149,116400000.0
2006-09-21 02:11:00,1.43149,1.43166,1.43149,1.43166,60300000.0
2006-09-21 02:12:00,1.43171,1.43178,1.43165,1.43178,46700000.0
2006-09-21 02:13:00,1.43176,1.43182,1.43176,1.43181,39700000.0
2006-09-21 02:14:00,1.43179,1.4319,1.43155,1.4319,172600001.0
2006-09-21 02:15:00,1.43179,1.43186,1.4316,1.43179,253100001.0
2006-09-21 02:16:00,1.43206,1.43217,1.43183,1.43217,51400000.0
2006-09-21 02:17:00,1.432,1.43236,1.43179,1.432,215300000.0
2006-09-21 02:18:00,1.43223,1.43244,1.4318,1.43226,31400000.0
2006-09-21 02:19:00,1.43249,1.43288,1.4323,1.4323,48800000.0
2006-09-21 02:20:00,1.43245,1.43264,1.43229,1.43252,37200000.0
2006-09-21 02:21:00,1.43247,1.43302,1.43247,1.43302,43600000.0
2006-09-21 02:22:00,1.43291,1.43295,1.43289,1.43293,32400000.0
2006-09-21 02:23:00,1.43313,1.43321,1.43296,1.43296,46000000.0
2006-09-21 02:24:00,1.43289,1.43315,1.43287,1.43315,18400000.0
2006-09-21 02:25:00,1.43309,1.43321,1.43297,1.43303,137900001.0
2006-09-21 02:26:00,1.4329,1.43318,1.43275,1.43318,91800000.0
2006-09-21 02:27:00,1.433,1.433,1.43276,1.43283,57400000.0
2006-09-21 02:28:00,1.43273,1.43292,1.43266,1.43271,33500000.0
2006-09-21 02:29:00,1.43286,1.43286,1.43238,1.43281,72800000.0
2006-09-21 02:30:00,1.43292,1.43295,1.43274,1.43286,32400000.0
2006-09-21 02:31:00,1.43256,1.43289,1.43252,1.43264,93100002.0
2006-09-21 02:32:00,1.43293,1.4332,1.43285,1.43298,27200000.0
2006-09-21 02:33:00,1.43271,1.43271,1.43248,1.43256,198700001.0
2006-09-21 02:34:00,1.43281,1.43293,1.43279,1.43287,43400000.0
2006-09-21 02:35:00,1.43297,1.43297,1.43239,1.43252,87800000.0
2006-09-21 02:36:00,1.43268,1.43282,1.43265,1.43277,37400000.0
2006-09-21 02:37:00,1.43253,1.43261,1.43248,1.43248,84200000.0
2006-09-21 02:38:00,1.43265,1.43266,1.4325,1.43261,38600000.0
2006-09-21 02:39:00,1.43267,1.43267,1.43245,1.43253,28900000.0
2006-09-21 02:40:00,1.43258,1.43262,1.43241,1.43246,28000000.0
2006-09-21 02:41:00,1.43245,1.43267,1.43245,1.43254,35200000.0
2006-09-21 02:42:00,1.43266,1.43271,1.43266,1.43267,49600001.0
2006-09-21 02:43:00,1.43267,1.43272,1.43258,1.43272,33000000.0
2006-09-21 02:44:00,1.43294,1.43312,1.43281,1.43297,48300000.0
2006-09-21 02:45:00,1.43241,1.43263,1.43222,1.43242,96900001.0
2006-09-21 02:46:00,1.43232,1.43232,1.43209,1.43214,182800001.0
2006-09-21 02:47:00,1.43273,1.43393,1.43251,1.43393,200400000.0
2006-09-21 02:48:00,1.43403,1.43421,1.43355,1.4341,76400000.0
2006-09-21 02:49:00,1.43384,1.43407,1.4336,1.43367,73200001.0
2006-09-21 02:50:00,1.43386,1.4339,1.43339,1.43368,117300000.0
2006-09-21 02:51:00,1.43317,1.43326,1.43297,1.4332,66800000.0
2006-09-21 02:52:00,1.4335,1.4335,1.43329,1.43329,34000000.0
2006-09-21 02:53:00,1.43341,1.43345,1.433,1.43324,32600000.0
2006-09-21 02:54:00,1.43341,1.43352,1.43262,1.43262,46700000.0
2006-09-21 02:55:00,1.43273,1.43303,1.43258,1.43303,30200000.0
2006-09-21 02:56:00,1.43299,1.43301,1.43284,1.43284,56000000.0
2006-09-21 02:57:00,1.43285,1.43301,1.43285,1.43301,71700000.0
2006-09-21 02:58:00,1.43289,1.43299,1.43279,1.43279,84000000.0
2006-09-21 02:59:00,1.43275,1.43286,1.43266,1.43266,62400000.0
2006-09-21 03:00:00,1.43275,1.43281,1.43263,1.43271,149100002.0
2006-09-21 03:01:00,1.43276,1.43279,1.4326,1.43261,37200000.0
2006-09-21 03:02:00,1.4325,1.43253,1.43243,1.43253,97300000.0
2006-09-21 03:03:00,1.43258,1.43268,1.43255,1.43268,73600000.0
2006-09-21 03:04:00,1.43289,1.43366,1.43289,1.43339,62300000.0
2006-09-21 03:05:00,1.43345,1.43347,1.43336,1.43346,47200000.0
2006-09-21 03:06:00,1.43349,1.43363,1.43344,1.43363,57000000.0
2006-09-21 03:07:00,1.43366,1.43408,1.4336,1.43387,112100000.0
2006-09-21 03:08:00,1.43381,1.43387,1.43347,1.43347,57800001.0
2006-09-21 03:09:00,1.43374,1.43386,1.43342,1.43378,43400000.0
2006-09-21 03:11:00,1.4333,1.43334,1.43325,1.43327,36400000.0
2006-09-21 03:12:00,1.43354,1.43364,1.43327,1.4334,46000001.0
2006-09-21 03:13:00,1.43308,1.43351,1.43308,1.43338,63200000.0
2006-09-21 03:14:00,1.43325,1.43342,1.433,1.43327,53200000.0
2006-09-21 03:15:00,1.43294,1.43334,1.43294,1.43324,52800000.0
2006-09-21 03:16:00,1.43319,1.43338,1.43295,1.43338,51100000.0
2006-09-21 03:17:00,1.43336,1.43341,1.43295,1.43337,47200000.0
2006-09-21 03:18:00,1.43324,1.43331,1.43296,1.43331,23000000.0
2006-09-21 03:19:00,1.43345,1.43365,1.43327,1.43365,30400000.0
2006-09-21 03:20:00,1.43347,1.43404,1.43347,1.43404,56800001.0
2006-09-21 03:21:00,1.43366,1.43366,1.43346,1.43346,37300000.0
2006-09-21 03:22:00,1.43344,1.43347,1.43335,1.43339,64800000.0
2006-09-21 03:23:00,1.43344,1.43352,1.43339,1.43344,69800000.0
2006-09-21 03:24:00,1.43347,1.43349,1.43344,1.43345,59400000.0
2006-09-21 03:25:00,1.43368,1.43368,1.43313,1.43328,37800000.0
2006-09-21 03:26:00,1.43323,1.43333,1.43318,1.43328,136200000.0
2006-09-21 03:27:00,1.43331,1.43335,1.43318,1.43333,118400001.0
2006-09-21 03:28:00,1.43331,1.43337,1.43328,1.43332,40000000.0
2006-09-21 03:29:00,1.43321,1.43321,1.43301,1.43318,63600000.0
2006-09-21 03:30:00,1.4331,1.43314,1.43289,1.43314,57200000.0
2006-09-21 03:31:00,1.43311,1.43344,1.43311,1.43344,35400000.0
2006-09-21 03:32:00,1.43325,1.43336,1.43304,1.43304,30200000.0
2006-09-21 03:33:00,1.43283,1.43316,1.43283,1.43316,57100001.0
2006-09-21 03:34:00,1.43341,1.43356,1.43316,1.43319,37800000.0
2006-09-21 03:35:00,1.43326,1.4333,1.43301,1.43309,95700001.0
2006-09-21 03:36:00,1.43318,1.43359,1.43297,1.43358,44600000.0
2006-09-21 03:37:00,1.43363,1.43367,1.43332,1.43359,39900000.0
2006-09-21 03:38:00,1.43362,1.43372,1.4334,1.4336,35100000.0
2006-09-21 03:39:00,1.43325,1.43328,1.43309,1.43318,68200000.0
2006-09-21 03:40:00,1.43319,1.434,1.43319,1.43342,105500000.0
2006-09-21 03:41:00,1.43324,1.43337,1.43323,1.43334,107300002.0
2006-09-21 03:42:00,1.43338,1.43341,1.43325,1.43333,83700000.0
2006-09-21 03:43:00,1.43323,1.43345,1.43323,1.43345,32000000.0
2006-09-21 03:44:00,1.43326,1.43347,1.43319,1.43339,38200001.0
2006-09-21 03:45:00,1.43334,1.43357,1.43328,1.43357,44400001.0
2006-09-21 03:46:00,1.43333,1.43347,1.43326,1.43347,35000000.0
2006-09-21 03:47:00,1.43361,1.43378,1.43361,1.43362,24800000.0
2006-09-21 03:48:00,1.43384,1.4339,1.4336,1.43373,22200000.0
2006-09-21 03:49:00,1.43376,1.43376,1.43341,1.43341,40000000.0
2006-09-21 03:50:00,1.43374,1.43388,1.43355,1.43357,118700000.0
2006-09-21 03:51:00,1.43375,1.43381,1.43364,1.43364,39400000.0
2006-09-21 03:52:00,1.43365,1.43386,1.43353,1.43355,109000000.0
2006-09-21 03:53:00,1.43357,1.43366,1.43345,1.43353,58800000.0
2006-09-21 03:54:00,1.43352,1.43397,1.43352,1.43359,20600000.0
2006-09-21 03:55:00,1.43379,1.43395,1.43361,1.43386,41300000.0
2006-09-21 03:56:00,1.4337,1.43385,1.43363,1.43363,21000000.0
2006-09-21 03:57:00,1.43307,1.4332,1.43304,1.43312,138500000.0
2006-09-21 03:58:00,1.43307,1.43385,1.43307,1.43309,265900000.0
2006-09-21 03:59:00,1.43342,1.43367,1.43338,1.43363,146100002.0
2006-09-21 04:00:00,1.43355,1.43371,1.4335,1.43353,74700000.0
2006-09-21 04:01:00,1.43355,1.43392,1.43347,1.43387,148000001.0
2006-09-21 04:02:00,1.43382,1.43384,1.43346,1.43349,114400000.0
2006-09-21 04:03:00,1.43358,1.43358,1.43313,1.43331,95100000.0
2006-09-21 04:04:00,1.43315,1.43333,1.43315,1.43331,111800000.0
2006-09-21 04:05:00,1.43313,1.43378,1.43313,1.43372,190200001.0
2006-09-21 04:06:00,1.43328,1.43371,1.43325,1.43338,118100000.0
2006-09-21 04:07:00,1.43349,1.43362,1.43335,1.43335,150900000.0
2006-09-21 04:08:00,1.43365,1.43378,1.43363,1.43364,21800000.0
2006-09-21 04:09:00,1.43368,1.43368,1.43338,1.43357,35200000.0
2006-09-21 04:10:00,1.43352,1.43372,1.43336,1.43349,103200000.0
2006-09-21 04:11:00,1.43349,1.43377,1.43329,1.43336,55800001.0
2006-09-21 04:12:00,1.43324,1.43332,1.43324,1.43327,65400000.0
2006-09-21 04:13:00,1.43325,1.43342,1.43322,1.43324,72400000.0
2006-09-21 04:14:00,1.43325,1.43327,1.43313,1.43317,95300000.0
2006-09-21 04:15:00,1.43314,1.43337,1.43311,1.43331,65400000.0
2006-09-21 04:16:00,1.43326,1.43334,1.43304,1.43314,83100001.0
2006-09-21 04:17:00,1.43315,1.43315,1.43293,1.43293,44600000.0
2006-09-21 04:18:00,1.43314,1.43348,1.43314,1.43323,127700000.0
2006-09-21 04:19:00,1.43321,1.43328,1.43318,1.43326,54800000.0
2006-09-21 04:20:00,1.43325,1.43348,1.43319,1.43322,176200001.0
2006-09-21 04:21:00,1.43312,1.43322,1.43312,1.43312,25000000.0
2006-09-21 04:22:00,1.43312,1.43332,1.4328,1.43332,51900000.0
2006-09-21 04:23:00,1.43287,1.43287,1.43279,1.43286,23800000.0
2006-09-21 04:24:00,1.43292,1.43308,1.43292,1.43305,132800000.0
2006-09-21 04:25:00,1.43305,1.43352,1.43302,1.43327,192300002.0
2006-09-21 04:26:00,1.43334,1.43339,1.43318,1.43339,193800001.0
2006-09-21 04:27:00,1.43344,1.43364,1.43339,1.4335,64400001.0
2006-09-21 04:28:00,1.43359,1.43368,1.43359,1.43362,65800000.0
2006-09-21 04:29:00,1.4333,1.43387,1.43328,1.43383,88000000.0
2006-09-21 04:30:00,1.43353,1.43394,1.43349,1.43392,105100001.0
2006-09-21 04:31:00,1.43378,1.43392,1.43358,1.43385,37700000.0
2006-09-21 04:32:00,1.43397,1.43406,1.43389,1.43406,30200000.0
2006-09-21 04:33:00,1.43406,1.4343,1.43394,1.43406,34600000.0
2006-09-21 04:34:00,1.43408,1.43412,1.43397,1.43412,38500000.0
2006-09-21 04:36:00,1.43427,1.43434,1.43362,1.43424,165800000.0
2006-09-21 04:37:00,1.43406,1.43429,1.43379,1.43406,143700001.0
2006-09-21 04:38:00,1.43402,1.43402,1.43382,1.43382,61000000.0
2006-09-21 04:39:00,1.43365,1.4339,1.43364,1.43384,68900000.0
2006-09-21 04:40:00,1.43386,1.43432,1.43386,1.43432,40200000.0
2006-09-21 04:41:00,1.43418,1.43444,1.43418,1.43422,46800000.0
2006-09-21 04:42:00,1.43398,1.43414,1.43387,1.434,73000000.0
2006-09-21 04:43:00,1.43393,1.43393,1.43383,1.43383,53400000.0
2006-09-21 04:44:00,1.4338,1.434,1.4338,1.4338,33600000.0
2006-09-21 04:45:00,1.43395,1.43402,1.43353,1.43383,33600000.0
2006-09-21 04:48:00,1.43384,1.43418,1.43384,1.43405,52200000.0
2006-09-21 04:49:00,1.43388,1.43388,1.43347,1.43352,53200000.0
2006-09-21 04:50:00,1.43389,1.43389,1.43365,1.43374,39800000.0
2006-09-21 04:51:00,1.43343,1.43343,1.43343,1.43343,34200000.0
2006-09-21 04:52:00,1.4334,1.43379,1.4333,1.43375,47200000.0
2006-09-21 04:54:00,1.43367,1.43392,1.43367,1.43367,45600001.0
2006-09-21 04:55:00,1.43397,1.43405,1.43359,1.43405,42600000.0
2006-09-21 04:56:00,1.43379,1.43383,1.43348,1.43352,38900000.0
2006-09-21 04:57:00,1.43304,1.43368,1.43304,1.43317,47200000.0
2006-09-21 04:58:00,1.43319,1.43363,1.43311,1.43357,22800000.0
2006-09-21 04:59:00,1.43333,1.43358,1.43333,1.43333,114500000.0
2006-09-21 05:00:00,1.4337,1.43384,1.43367,1.43381,44600001.0
2006-09-21 05:01:00,1.43371,1.43392,1.43368,1.43387,30600000.0
2006-09-21 05:02:00,1.43374,1.43389,1.43358,1.43382,29200000.0
2006-09-21 05:03:00,1.43365,1.4339,1.4336,1.43367,120700000.0
2006-09-21 05:04:00,1.43341,1.43344,1.43336,1.43344,229700002.0
2006-09-21 05:05:00,1.43344,1.43347,1.43334,1.43341,151200000.0
2006-09-21 05:06:00,1.43352,1.43368,1.43344,1.43367,191500000.0
2006-09-21 05:07:00,1.43351,1.43386,1.43339,1.43348,264100001.0
2006-09-21 05:08:00,1.43352,1.43352,1.43279,1.4333,285100001.0
2006-09-21 05:09:00,1.43335,1.43359,1.43325,1.43332,198600000.0
2006-09-21 05:10:00,1.4334,1.43359,1.43333,1.43342,233100001.0
2006-09-21 05:11:00,1.4333,1.4334,1.4332,1.43325,152100000.0
2006-09-21 05:12:00,1.43325,1.4333,1.4332,1.4332,133300000.0
2006-09-21 05:13:00,1.4334,1.4334,1.4333,1.4333,239700000.0
2006-09-21 05:14:00,1.43323,1.43326,1.43311,1.43313,239700000.0
2006-09-21 05:15:00,1.43321,1.43328,1.4331,1.43318,33000000.0
2006-09-21 05:16:00,1.43306,1.43328,1.43301,1.43315,246100002.0
2006-09-21 05:17:00,1.43327,1.43362,1.43318,1.43362,174500000.0
2006-09-21 05:18:00,1.4337,1.43379,1.43355,1.43369,254200001.0
2006-09-21 05:19:00,1.43353,1.43398,1.43352,1.43357,278400001.0
2006-09-21 05:20:00,1.43363,1.43381,1.43352,1.43359,272700001.0
2006-09-21 05:21:00,1.43348,1.43384,1.43346,1.43356,297900001.0
2006-09-21 05:22:00,1.43354,1.43361,1.43346,1.43351,190900000.0
2006-09-21 05:23:00,1.43343,1.43344,1.43329,1.4334,127700000.0
2006-09-21 05:24:00,1.43339,1.43349,1.43337,1.43345,178500001.0
2006-09-21 05:25:00,1.4337,1.43385,1.43346,1.4338,245500000.0
2006-09-21 05:26:00,1.43324,1.43327,1.43319,1.43324,146500001.0
2006-09-21 05:27:00,1.43349,1.43354,1.43319,1.43344,181000001.0
2006-09-21 05:28:00,1.43351,1.43371,1.43334,1.43353,278000001.0
2006-09-21 05:29:00,1.43342,1.4336,1.43329,1.43338,294900000.0
2006-09-21 05:30:00,1.43338,1.43365,1.43325,1.43331,181300000.0
2006-09-21 05:31:00,1.43338,1.43368,1.43338,1.43368,74600001.0
2006-09-21 05:32:00,1.43391,1.43404,1.43383,1.43386,140000000.0
2006-09-21 05:33:00,1.43376,1.43382,1.43352,1.43366,219800002.0
2006-09-21 05:34:00,1.43353,1.43372,1.43331,1.43333,225300000.0
2006-09-21 05:35:00,1.43351,1.43351,1.43326,1.4333,31200000.0
2006-09-21 05:36:00,1.43324,1.43362,1.43324,1.43343,170600001.0
2006-09-21 05:37:00,1.43346,1.43354,1.43332,1.4334,176200000.0
2006-09-21 05:38:00,1.43345,1.43366,1.43339,1.43365,158000002.0
2006-09-21 05:39:00,1.43362,1.43372,1.43352,1.43362,160500001.0
2006-09-21 05:40:00,1.43355,1.4338,1.43345,1.43345,221900001.0
2006-09-21 05:41:00,1.43328,1.43348,1.43315,1.43325,129400002.0
2006-09-21 05:42:00,1.4332,1.43325,1.43305,1.4331,195100002.0
2006-09-21 05:43:00,1.43316,1.43334,1.4331,1.4331,67000000.0
2006-09-21 05:44:00,1.43308,1.43316,1.43285,1.43296,132800001.0
2006-09-21 05:45:00,1.43301,1.43313,1.43288,1.43293,133800000.0
2006-09-21 05:46:00,1.43306,1.43311,1.4329,1.43299,179600000.0
2006-09-21 05:47:00,1.43301,1.43306,1.43286,1.43303,196200000.0
2006-09-21 05:48:00,1.43286,1.43311,1.43281,1.43296,323900000.0
2006-09-21 05:49:00,1.43296,1.43311,1.43276,1.43276,171300000.0
2006-09-21 05:50:00,1.43275,1.43318,1.43275,1.43301,281800000.0
2006-09-21 05:51:00,1.43313,1.43313,1.43298,1.43298,193500001.0
2006-09-21 05:52:00,1.43293,1.43327,1.43282,1.43327,196800001.0
2006-09-21 05:53:00,1.4331,1.4331,1.433,1.433,207100000.0
2006-09-21 05:54:00,1.4332,1.43337,1.43298,1.43332,207100000.0
2006-09-21 05:55:00,1.43314,1.43315,1.43279,1.43279,213700000.0
2006-09-21 05:56:00,1.43285,1.43302,1.43275,1.43278,149700001.0
2006-09-21 05:57:00,1.43288,1.43296,1.43286,1.43289,164100000.0
2006-09-21 05:59:00,1.43288,1.43299,1.43279,1.43281,75500001.0
2006-09-21 06:00:00,1.43284,1.4329,1.43275,1.4328,220600000.0
2006-09-21 06:01:00,1.4328,1.43292,1.43268,1.43269,163400000.0
2006-09-21 06:02:00,1.43267,1.43284,1.43264,1.43271,252100000.0
2006-09-21 06:03:00,1.43281,1.43291,1.43274,1.43286,45500000.0
2006-09-21 06:04:00,1.43272,1.43274,1.43264,1.43272,147100000.0
2006-09-21 06:05:00,1.43271,1.43296,1.4327,1.43278,433800002.0
2006-09-21 06:06:00,1.43286,1.43302,1.43285,1.43302,77800000.0
2006-09-21 06:07:00,1.43308,1.43309,1.43281,1.43298,344500001.0
2006-09-21 06:08:00,1.43278,1.43298,1.43276,1.43286,546700002.0
2006-09-21 06:09:00,1.43276,1.43311,1.43276,1.43291,406800000.0
2006-09-21 06:10:00,1.43291,1.43298,1.43277,1.43277,262900000.0
2006-09-21 06:11:00,1.43282,1.43302,1.43277,1.43295,452400000.0
2006-09-21 06:12:00,1.43299,1.43327,1.43297,1.43313,234500001.0
2006-09-21 06:13:00,1.43308,1.43323,1.4329,1.4329,347300001.0
2006-09-21 06:14:00,1.433,1.433,1.433,1.433,164300000.0
2006-09-21 06:15:00,1.43298,1.43305,1.43288,1.43301,164300000.0
2006-09-21 06:16:00,1.433,1.433,1.4329,1.4329,171400001.0
2006-09-21 06:17:00,1.4329,1.4331,1.4329,1.43297,171400001.0
2006-09-21 06:18:00,1.43305,1.43329,1.43301,1.43314,233400000.0
2006-09-21 06:19:00,1.43315,1.43336,1.43315,1.43328,147300000.0
2006-09-21 06:20:00,1.43324,1.4334,1.43322,1.43326,285800000.0
2006-09-21 06:21:00,1.43339,1.43347,1.43327,1.43339,233800000.0
2006-09-21 06:22:00,1.43336,1.43362,1.43331,1.43339,219700001.0
2006-09-21 06:23:00,1.43328,1.43342,1.43316,1.43334,307500000.0
2006-09-21 06:24:00,1.43354,1.43373,1.43345,1.4336,379500001.0
2006-09-21 06:25:00,1.43357,1.43368,1.43353,1.43368,213700001.0
2006-09-21 06:26:00,1.43368,1.43383,1.43362,1.43383,304900001.0
2006-09-21 06:27:00,1.43368,1.43368,1.43339,1.43341,342800002.0
2006-09-21 06:28:00,1.43348,1.43363,1.43336,1.43348,322800001.0
2006-09-21 06:29:00,1.43352,1.43354,1.43321,1.43321,107400000.0
2006-09-21 06:30:00,1.43301,1.43323,1.43298,1.43309,270700001.0
2006-09-21 06:31:00,1.43314,1.43328,1.43304,1.43323,120600000.0
2006-09-21 06:32:00,1.43326,1.4334,1.43318,1.43318,183100000.0
2006-09-21 06:33:00,1.43315,1.43327,1.43305,1.43307,283700002.0
2006-09-21 06:34:00,1.43306,1.43316,1.43296,1.43311,267700003.0
2006-09-21 06:35:00,1.43296,1.43321,1.43294,1.43296,127400000.0
2006-09-21 06:36:00,1.43294,1.433,1.43288,1.43288,77200000.0
2006-09-21 06:37:00,1.43287,1.43301,1.43287,1.43289,191400000.0
2006-09-21 06:38:00,1.43288,1.43323,1.43285,1.43295,118700000.0
2006-09-21 06:39:00,1.43308,1.43322,1.43308,1.43318,23000000.0
2006-09-21 06:40:00,1.43316,1.43322,1.43301,1.43312,114300001.0
2006-09-21 06:41:00,1.43311,1.43319,1.43304,1.43317,153400000.0
2006-09-21 06:42:00,1.43321,1.43334,1.43309,1.4332,284600000.0
2006-09-21 06:43:00,1.43325,1.43332,1.4332,1.43328,151300000.0
2006-09-21 06:44:00,1.43324,1.43324,1.43304,1.43307,349300001.0
2006-09-21 06:45:00,1.43312,1.43317,1.43302,1.43317,210300001.0
2006-09-21 06:46:00,1.43316,1.43333,1.43314,1.43333,237600000.0
2006-09-21 06:47:00,1.43338,1.43352,1.43333,1.43348,262500002.0
2006-09-21 06:48:00,1.43338,1.4336,1.43338,1.43342,41400000.0
2006-09-21 06:49:00,1.43329,1.4335,1.43318,1.43324,252600000.0
2006-09-21 06:50:00,1.43326,1.43327,1.43304,1.43308,38600000.0
2006-09-21 06:51:00,1.4333,1.4333,1.43291,1.43317,33000000.0
2006-09-21 06:52:00,1.43291,1.43307,1.43291,1.43292,217000000.0
2006-09-21 06:53:00,1.43304,1.43334,1.43298,1.43298,214800001.0
2006-09-21 06:54:00,1.43309,1.43339,1.43302,1.4331,444000000.0
2006-09-21 06:56:00,1.43324,1.43324,1.43304,1.43304,27400000.0
2006-09-21 06:57:00,1.43308,1.43313,1.43305,1.43306,86800000.0
2006-09-21 06:58:00,1.433,1.43303,1.43279,1.43298,211200000.0
2006-09-21 06:59:00,1.43311,1.43341,1.43305,1.43321,320300001.0
2006-09-21 07:00:00,1.43339,1.43344,1.43332,1.43334,120700000.0
2006-09-21 07:01:00,1.43307,1.4333,1.43306,1.43328,315700000.0
2006-09-21 07:02:00,1.43336,1.43359,1.43328,1.43331,436500005.0
2006-09-21 07:03:00,1.43334,1.43346,1.43331,1.43343,162600000.0
2006-09-21 07:04:00,1.43343,1.43357,1.43326,1.43347,320100000.0
2006-09-21 07:05:00,1.43348,1.43359,1.43334,1.43334,145900000.0
2006-09-21 07:06:00,1.43332,1.4335,1.43326,1.43342,174700001.0
2006-09-21 07:07:00,1.43355,1.43357,1.43335,1.43347,194000001.0
2006-09-21 07:08:00,1.43347,1.43354,1.43329,1.43344,250300000.0
2006-09-21 07:09:00,1.43353,1.43353,1.43326,1.43332,205700000.0
2006-09-21 07:10:00,1.43355,1.43358,1.43338,1.43341,385100001.0
2006-09-21 07:11:00,1.43346,1.43361,1.43343,1.43347,335500000.0
2006-09-21 07:12:00,1.43353,1.43367,1.43346,1.43365,277900000.0
2006-09-21 07:13:00,1.43373,1.43376,1.43354,1.43369,259700000.0
2006-09-21 07:14:00,1.43363,1.43383,1.4335,1.43374,505200004.0
2006-09-21 07:15:00,1.43393,1.43409,1.43374,1.43401,233900001.0
2006-09-21 07:16:00,1.43376,1.43379,1.43341,1.43346,205900001.0
2006-09-21 07:17:00,1.4334,1.43355,1.43327,1.43329,220500001.0
2006-09-21 07:18:00,1.4333,1.43364,1.43328,1.43341,416500001.0
2006-09-21 07:19:00,1.43333,1.43346,1.43318,1.43338,315000000.0
2006-09-21 07:20:00,1.43335,1.43335,1.43287,1.4331,445000001.0
2006-09-21 07:21:00,1.43288,1.43288,1.43252,1.43252,274200000.0
2006-09-21 07:22:00,1.43265,1.43301,1.43265,1.43278,307400000.0
2006-09-21 07:23:00,1.43279,1.43291,1.43259,1.43275,481600000.0
2006-09-21 07:24:00,1.43263,1.4327,1.4325,1.43253,221400000.0
2006-09-21 07:25:00,1.4328,1.4328,1.4326,1.4326,252300000.0
2006-09-21 07:26:00,1.43262,1.43279,1.4325,1.43261,252300000.0
2006-09-21 07:27:00,1.43252,1.43264,1.43238,1.43264,149800000.0
2006-09-21 07:28:00,1.43282,1.43297,1.43273,1.43288,277700002.0
2006-09-21 07:29:00,1.43295,1.43296,1.43266,1.43268,239700000.0
2006-09-21 07:30:00,1.43273,1.4329,1.4327,1.4328,549700000.0
2006-09-21 07:31:00,1.43262,1.4328,1.43259,1.43275,280500001.0
2006-09-21 07:32:00,1.43277,1.43282,1.43259,1.43272,428400000.0
2006-09-21 07:33:00,1.43263,1.43269,1.43231,1.43233,358100000.0
2006-09-21 07:34:00,1.43251,1.43255,1.43238,1.43245,271200000.0
2006-09-21 07:35:00,1.43245,1.43261,1.43245,1.43248,212500001.0
2006-09-21 07:36:00,1.43246,1.43254,1.43232,1.43252,410700002.0
2006-09-21 07:37:00,1.4326,1.43279,1.43249,1.4326,176400000.0
2006-09-21 07:38:00,1.4324,1.43265,1.4324,1.43263,30800000.0
2006-09-21 07:39:00,1.43255,1.43274,1.43246,1.43274,405800000.0
2006-09-21 07:40:00,1.43271,1.43275,1.43253,1.43261,344200002.0
2006-09-21 07:41:00,1.43265,1.43294,1.43259,1.43284,666400002.0
2006-09-21 07:42:00,1.43286,1.43295,1.43275,1.4328,274400000.0
2006-09-21 07:43:00,1.43285,1.43329,1.43285,1.43329,196200000.0
2006-09-21 07:44:00,1.43335,1.43335,1.43309,1.43309,395100001.0
2006-09-21 07:45:00,1.43312,1.43325,1.43291,1.433,383200000.0
2006-09-21 07:46:00,1.4331,1.4332,1.433,1.43307,425300001.0
2006-09-21 07:47:00,1.43322,1.43356,1.43313,1.43318,661700000.0
2006-09-21 07:48:00,1.43305,1.43332,1.43298,1.43313,690500002.0
2006-09-21 07:49:00,1.43347,1.43348,1.43305,1.43313,606800001.0
2006-09-21 07:50:00,1.43305,1.4332,1.43293,1.43303,618800002.0
2006-09-21 07:51:00,1.43313,1.43313,1.43279,1.43299,588700002.0
2006-09-21 07:52:00,1.43293,1.433,1.43273,1.43283,488100002.0
2006-09-21 07:53:00,1.43281,1.43319,1.4327,1.43304,602500002.0
2006-09-21 07:54:00,1.43278,1.43295,1.43268,1.43269,340900000.0
2006-09-21 07:55:00,1.43253,1.43278,1.43252,1.43264,394200003.0
2006-09-21 07:56:00,1.43261,1.43284,1.43252,1.43262,718700000.0
2006-09-21 07:57:00,1.43257,1.43277,1.43245,1.43255,592400003.0
2006-09-21 07:58:00,1.43256,1.43263,1.43237,1.43241,709300006.0
2006-09-21 07:59:00,1.43244,1.43256,1.43234,1.43235,479100001.0
2006-09-21 08:00:00,1.43247,1.43255,1.43226,1.43238,449700001.0
2006-09-21 08:01:00,1.43216,1.43268,1.43216,1.43268,518300002.0
2006-09-21 08:02:00,1.43267,1.43297,1.43267,1.43281,229000000.0
2006-09-21 08:03:00,1.43277,1.43302,1.43259,1.43283,399500001.0
2006-09-21 08:04:00,1.4329,1.43322,1.43285,1.43322,418500001.0
2006-09-21 08:05:00,1.43337,1.43347,1.43322,1.43325,297300000.0
2006-09-21 08:06:00,1.43353,1.43353,1.43316,1.43341,636000000.0
2006-09-21 08:07:00,1.43328,1.43344,1.43319,1.43325,492000001.0
2006-09-21 08:08:00,1.43328,1.43354,1.43326,1.43347,386800001.0
2006-09-21 08:09:00,1.43349,1.43362,1.43326,1.43328,518900000.0
2006-09-21 08:10:00,1.43326,1.43342,1.43304,1.43342,581000001.0
2006-09-21 08:11:00,1.4333,1.43345,1.43312,1.43324,271700000.0
2006-09-21 08:12:00,1.43309,1.43325,1.433,1.43322,364200000.0
2006-09-21 08:13:00,1.43318,1.43318,1.43273,1.43273,240700000.0
2006-09-21 08:14:00,1.43236,1.43252,1.43234,1.43236,112400000.0
2006-09-21 08:15:00,1.43257,1.43274,1.43248,1.43271,258500000.0
2006-09-21 08:16:00,1.43264,1.4328,1.43261,1.43272,255800001.0
2006-09-21 08:17:00,1.43272,1.43292,1.43261,1.43261,317500001.0
2006-09-21 08:18:00,1.43259,1.43286,1.43259,1.43274,169600000.0
2006-09-21 08:19:00,1.43266,1.43275,1.43251,1.43255,295900001.0
2006-09-21 08:20:00,1.43249,1.43258,1.4323,1.43234,293900001.0
2006-09-21 08:21:00,1.43228,1.43259,1.43223,1.43243,515400001.0
2006-09-21 08:22:00,1.43245,1.43265,1.43228,1.43228,407600002.0
2006-09-21 08:23:00,1.43216,1.43218,1.43162,1.43173,229500001.0
2006-09-21 08:24:00,1.43187,1.4322,1.43185,1.43195,419300000.0
2006-09-21 08:25:00,1.43209,1.43209,1.43163,1.43163,601300004.0
2006-09-21 08:26:00,1.43168,1.43206,1.43168,1.43189,373400000.0
2006-09-21 08:27:00,1.43196,1.43203,1.43178,1.43188,346600000.0
2006-09-21 08:28:00,1.43188,1.43201,1.43179,1.4319,520000000.0
2006-09-21 08:29:00,1.4318,1.43187,1.43165,1.43169,453100000.0
2006-09-21 08:30:00,1.43169,1.43195,1.43165,1.4319,434100000.0
2006-09-21 08:31:00,1.43189,1.43212,1.43171,1.43201,236400000.0
2006-09-21 08:32:00,1.43197,1.43212,1.43187,1.43194,318400002.0
2006-09-21 08:33:00,1.43191,1.43197,1.43186,1.43192,176100000.0
2006-09-21 08:34:00,1.43183,1.43192,1.43158,1.43167,655900000.0
2006-09-21 08:35:00,1.43177,1.43203,1.43173,1.43188,552300004.0
2006-09-21 08:36:00,1.43188,1.43209,1.43169,1.43194,406400002.0
2006-09-21 08:37:00,1.432,1.43215,1.43188,1.43193,349300001.0
2006-09-21 08:38:00,1.43193,1.43207,1.43177,1.43193,359700001.0
2006-09-21 08:39:00,1.43194,1.43204,1.43171,1.43176,561500000.0
2006-09-21 08:40:00,1.43166,1.43199,1.43166,1.43167,281500001.0
2006-09-21 08:41:00,1.4318,1.43189,1.43153,1.43173,473000002.0
2006-09-21 08:42:00,1.43172,1.43195,1.43163,1.43166,462900003.0
2006-09-21 08:43:00,1.43165,1.43175,1.43152,1.43163,294100000.0
2006-09-21 08:44:00,1.43166,1.43187,1.43157,1.43167,585800002.0
2006-09-21 08:45:00,1.43165,1.43165,1.43125,1.43128,617500001.0
2006-09-21 08:46:00,1.43135,1.43173,1.43135,1.43148,810700001.0
2006-09-21 08:47:00,1.43148,1.43163,1.43141,1.43153,517100003.0
2006-09-21 08:48:00,1.4315,1.43172,1.4313,1.43136,381900001.0
2006-09-21 08:49:00,1.43121,1.43146,1.43114,1.43114,502600000.0
2006-09-21 08:50:00,1.43122,1.43146,1.43113,1.43141,461700000.0
2006-09-21 08:51:00,1.43152,1.4318,1.43104,1.43104,538800001.0
2006-09-21 08:52:00,1.43108,1.43126,1.43084,1.43097,565800001.0
2006-09-21 08:53:00,1.43118,1.4314,1.43099,1.43122,537200002.0
2006-09-21 08:54:00,1.43114,1.43123,1.43084,1.43102,686300003.0
2006-09-21 08:55:00,1.43109,1.43127,1.43097,1.43119,606300001.0
2006-09-21 08:56:00,1.43109,1.43128,1.43097,1.43101,588100000.0
2006-09-21 08:57:00,1.43106,1.43124,1.43087,1.43106,550100001.0
2006-09-21 08:58:00,1.43113,1.43138,1.43102,1.43116,444100001.0
2006-09-21 08:59:00,1.4312,1.4316,1.4312,1.4316,295500000.0
2006-09-21 09:00:00,1.43161,1.43175,1.43143,1.43166,459700002.0
2006-09-21 09:01:00,1.4318,1.43214,1.4318,1.43203,436900002.0
2006-09-21 09:02:00,1.43214,1.43239,1.43205,1.43213,649100002.0
2006-09-21 09:03:00,1.43191,1.43191,1.43147,1.43175,623100002.0
2006-09-21 09:04:00,1.4317,1.43203,1.43144,1.43148,627500000.0
2006-09-21 09:05:00,1.43134,1.43143,1.43096,1.431,603700000.0
2006-09-21 09:06:00,1.43083,1.43114,1.43065,1.43082,595300002.0
2006-09-21 09:07:00,1.4308,1.43091,1.43063,1.43086,309100000.0
2006-09-21 09:08:00,1.43086,1.43086,1.43051,1.4307,191200000.0
2006-09-21 09:09:00,1.43082,1.43091,1.43057,1.43075,323700001.0
2006-09-21 09:10:00,1.43065,1.43093,1.4304,1.4305,348000003.0
2006-09-21 09:11:00,1.43067,1.43101,1.43064,1.43092,590800002.0
2006-09-21 09:12:00,1.43087,1.43096,1.43055,1.43055,501300003.0
2006-09-21 09:13:00,1.43056,1.43073,1.43044,1.43045,450200000.0
2006-09-21 09:14:00,1.43037,1.43048,1.43013,1.43032,294000000.0
2006-09-21 09:15:00,1.4303,1.43037,1.43007,1.43032,451300002.0
2006-09-21 09:16:00,1.42988,1.4301,1.42942,1.42964,492000000.0
2006-09-21 09:17:00,1.42951,1.43,1.42951,1.42982,500100001.0
2006-09-21 09:18:00,1.42987,1.43013,1.42985,1.42989,217000000.0
2006-09-21 09:19:00,1.42991,1.43006,1.42965,1.42985,508400000.0
2006-09-21 09:20:00,1.42989,1.43016,1.42989,1.42993,224700000.0
2006-09-21 09:21:00,1.42982,1.42989,1.42967,1.42971,313300002.0
2006-09-21 09:22:00,1.42986,1.42991,1.4297,1.42972,330600000.0
2006-09-21 09:23:00,1.42983,1.42983,1.42958,1.42967,439000000.0
2006-09-21 09:24:00,1.42966,1.4297,1.42911,1.42919,335200002.0
2006-09-21 09:25:00,1.42928,1.42962,1.42928,1.42962,352600000.0
2006-09-21 09:26:00,1.42957,1.4298,1.42955,1.42965,539100001.0
2006-09-21 09:27:00,1.4297,1.42987,1.42956,1.42959,418900002.0
2006-09-21 09:28:00,1.4296,1.42968,1.42927,1.42938,503400001.0
2006-09-21 09:29:00,1.42952,1.42973,1.42929,1.42967,422400001.0
2006-09-21 09:30:00,1.42973,1.4299,1.42961,1.42966,706000000.0
2006-09-21 09:31:00,1.42967,1.43014,1.42967,1.42987,331600000.0
2006-09-21 09:32:00,1.42985,1.42998,1.42972,1.42981,433600001.0
2006-09-21 09:33:00,1.42969,1.42969,1.42936,1.42937,320500001.0
2006-09-21 09:34:00,1.42947,1.42986,1.42947,1.42963,421700003.0
2006-09-21 09:35:00,1.42961,1.42988,1.42961,1.42981,297900002.0
2006-09-21 09:36:00,1.42981,1.42981,1.42932,1.42951,412800004.0
2006-09-21 09:37:00,1.42956,1.42973,1.42942,1.42962,463700001.0
2006-09-21 09:38:00,1.42952,1.4298,1.42946,1.42948,401000000.0
2006-09-21 09:39:00,1.42956,1.43006,1.42956,1.42981,406600000.0
2006-09-21 09:40:00,1.43,1.43012,1.42983,1.42996,410300000.0
2006-09-21 09:41:00,1.43005,1.43005,1.42965,1.42975,510900000.0
2006-09-21 09:42:00,1.42972,1.43018,1.42968,1.43018,476200003.0
2006-09-21 09:43:00,1.43138,1.43138,1.43045,1.43046,273900001.0
2006-09-21 09:44:00,1.43039,1.43056,1.43018,1.4302,595300001.0
2006-09-21 09:45:00,1.43042,1.4306,1.4303,1.4303,550900001.0
2006-09-21 09:46:00,1.43053,1.43075,1.43049,1.4306,310600000.0
2006-09-21 09:47:00,1.43072,1.43074,1.43037,1.43037,418700000.0
2006-09-21 09:48:00,1.43034,1.4304,1.43013,1.43015,350200001.0
2006-09-21 09:49:00,1.43036,1.43078,1.4303,1.43072,583400002.0
2006-09-21 09:50:00,1.43066,1.43093,1.43061,1.43073,478400000.0
2006-09-21 09:51:00,1.43071,1.43084,1.4305,1.43056,459900000.0
2006-09-21 09:52:00,1.4303,1.43032,1.43006,1.43018,470200001.0
2006-09-21 09:53:00,1.43012,1.43047,1.43008,1.43032,355600000.0
2006-09-21 09:54:00,1.43025,1.43054,1.43017,1.43029,502100000.0
2006-09-21 09:55:00,1.43024,1.43045,1.43015,1.43034,600800001.0
2006-09-21 09:56:00,1.43015,1.43017,1.42982,1.42986,336500002.0
2006-09-21 09:57:00,1.42988,1.42988,1.42967,1.42978,589500002.0
2006-09-21 09:58:00,1.42994,1.43004,1.42963,1.42985,828400001.0
2006-09-21 09:59:00,1.42993,1.43058,1.42974,1.43022,634700001.0
2006-09-21 10:00:00,1.43028,1.43064,1.43013,1.43035,242700000.0
2006-09-21 10:01:00,1.43023,1.43062,1.43023,1.43048,663400003.0
2006-09-21 10:02:00,1.43068,1.43072,1.43037,1.43042,603100004.0
2006-09-21 10:03:00,1.43027,1.43075,1.43027,1.43068,436100001.0
2006-09-21 10:04:00,1.43069,1.43069,1.43028,1.43047,453600002.0
2006-09-21 10:05:00,1.43011,1.43011,1.42972,1.42989,430400000.0
2006-09-21 10:06:00,1.42991,1.43017,1.42984,1.43001,488000000.0
2006-09-21 10:07:00,1.42976,1.42998,1.42964,1.42974,580800000.0
2006-09-21 10:08:00,1.42961,1.42987,1.42955,1.42968,503200000.0
2006-09-21 10:09:00,1.42978,1.43006,1.42962,1.42987,579200003.0
2006-09-21 10:10:00,1.42974,1.42986,1.42971,1.42986,361900000.0
2006-09-21 10:11:00,1.42991,1.43004,1.42983,1.43004,367100001.0
2006-09-21 10:12:00,1.43003,1.43009,1.42978,1.42995,543700001.0
2006-09-21 10:13:00,1.42969,1.42998,1.42965,1.42982,496800000.0
2006-09-21 10:14:00,1.42974,1.42998,1.42964,1.42966,580000002.0
2006-09-21 10:15:00,1.42977,1.42991,1.42962,1.42968,441000001.0
2006-09-21 10:16:00,1.42985,1.43029,1.42977,1.43029,428000002.0
2006-09-21 10:17:00,1.43023,1.43032,1.4299,1.43002,342900001.0
2006-09-21 10:18:00,1.43017,1.43032,1.43012,1.4302,416000000.0
2006-09-21 10:19:00,1.43029,1.4304,1.43016,1.43028,342300000.0
2006-09-21 10:20:00,1.43023,1.43033,1.43013,1.43023,500700001.0
2006-09-21 10:21:00,1.43,1.43016,1.42992,1.4301,408500002.0
2006-09-21 10:22:00,1.43008,1.43037,1.43005,1.43021,397300001.0
2006-09-21 10:23:00,1.43012,1.43042,1.43009,1.43029,509100003.0
2006-09-21 10:24:00,1.43036,1.43056,1.4303,1.4303,457800000.0
2006-09-21 10:25:00,1.43037,1.43057,1.43028,1.43037,353900001.0
2006-09-21 10:26:00,1.43035,1.43035,1.42998,1.42998,507400000.0
2006-09-21 10:27:00,1.42998,1.43012,1.42977,1.43007,500800003.0
2006-09-21 10:28:00,1.43015,1.43053,1.43014,1.43039,698300002.0
2006-09-21 10:29:00,1.43028,1.43052,1.43011,1.43031,516400000.0
2006-09-21 10:30:00,1.43037,1.43057,1.43021,1.4305,699100001.0
2006-09-21 10:31:00,1.43034,1.43067,1.43034,1.43044,613700000.0
2006-09-21 10:32:00,1.43036,1.43071,1.43022,1.43022,484300002.0
2006-09-21 10:33:00,1.43042,1.43042,1.4301,1.43032,475300001.0
2006-09-21 10:34:00,1.4303,1.43035,1.4301,1.43027,409400001.0
2006-09-21 10:35:00,1.43025,1.43042,1.43017,1.4302,475600002.0
2006-09-21 10:36:00,1.43022,1.43045,1.43007,1.43018,505100000.0
2006-09-21 10:37:00,1.43032,1.43046,1.43017,1.43042,572900000.0
2006-09-21 10:38:00,1.4304,1.43047,1.43028,1.43032,430100000.0
2006-09-21 10:39:00,1.43038,1.43047,1.4302,1.43034,420000001.0
2006-09-21 10:40:00,1.43039,1.43053,1.43023,1.43034,338000000.0
2006-09-21 10:41:00,1.43018,1.43023,1.42993,1.43013,631100001.0
2006-09-21 10:42:00,1.4302,1.43032,1.43008,1.43027,405500000.0
2006-09-21 10:43:00,1.43025,1.43031,1.42995,1.43002,429000001.0
2006-09-21 10:44:00,1.43029,1.43044,1.43001,1.43029,521400001.0
2006-09-21 10:45:00,1.43033,1.43045,1.43015,1.43031,480000000.0
2006-09-21 10:46:00,1.43022,1.43031,1.43004,1.43018,316500000.0
2006-09-21 10:47:00,1.43016,1.4303,1.42998,1.43021,406400003.0
2006-09-21 10:48:00,1.4303,1.43055,1.43028,1.43043,557500002.0
2006-09-21 10:49:00,1.43049,1.43067,1.43037,1.4305,357200000.0
2006-09-21 10:50:00,1.43053,1.43089,1.43028,1.43062,626800001.0
2006-09-21 10:51:00,1.43029,1.43059,1.43023,1.43043,474000000.0
2006-09-21 10:52:00,1.43043,1.43066,1.43036,1.43066,310200001.0
2006-09-21 10:53:00,1.43063,1.43076,1.43056,1.43066,409600000.0
2006-09-21 10:54:00,1.43058,1.43067,1.43042,1.43053,504000002.0
2006-09-21 10:55:00,1.43044,1.43064,1.43033,1.43045,427400001.0
2006-09-21 10:56:00,1.4305,1.4306,1.43035,1.43055,445800000.0
2006-09-21 10:57:00,1.43057,1.43059,1.43027,1.43044,316100001.0
2006-09-21 10:58:00,1.4306,1.43071,1.43038,1.43053,485600001.0
2006-09-21 10:59:00,1.43041,1.4308,1.43036,1.4306,811300003.0
2006-09-21 11:00:00,1.43073,1.43084,1.43055,1.43061,513100001.0
2006-09-21 11:01:00,1.4305,1.43089,1.4305,1.43067,576000002.0
2006-09-21 11:02:00,1.43064,1.43077,1.43043,1.43043,537900002.0
2006-09-21 11:03:00,1.43041,1.43074,1.43041,1.43059,250200001.0
2006-09-21 11:04:00,1.43063,1.431,1.43053,1.431,616300002.0
2006-09-21 11:05:00,1.43108,1.43116,1.43086,1.43109,552400000.0
2006-09-21 11:06:00,1.43134,1.43135,1.43103,1.43104,624800002.0
2006-09-21 11:07:00,1.431,1.43142,1.431,1.43142,298400000.0
2006-09-21 11:08:00,1.43154,1.43156,1.4313,1.43148,312300000.0
2006-09-21 11:09:00,1.4314,1.43164,1.43131,1.43137,371300000.0
2006-09-21 11:10:00,1.43136,1.43149,1.43117,1.43125,508700002.0
2006-09-21 11:11:00,1.43116,1.43149,1.43111,1.43128,595000002.0
2006-09-21 11:12:00,1.43109,1.43136,1.43105,1.43131,569800001.0
2006-09-21 11:13:00,1.4313,1.43132,1.43115,1.4313,357700001.0
2006-09-21 11:14:00,1.43118,1.43151,1.43116,1.43151,435100002.0
2006-09-21 11:15:00,1.4316,1.43176,1.43134,1.43145,498500002.0
2006-09-21 11:16:00,1.43152,1.43169,1.43139,1.43151,458300001.0
2006-09-21 11:17:00,1.43151,1.43167,1.43136,1.43138,455200000.0
2006-09-21 11:18:00,1.43131,1.43147,1.43103,1.43103,406900001.0
2006-09-21 11:19:00,1.43092,1.43103,1.43077,1.43084,389100000.0
2006-09-21 11:20:00,1.43077,1.43105,1.43069,1.43072,550000001.0
2006-09-21 11:21:00,1.43092,1.43105,1.4307,1.43092,484300000.0
2006-09-21 11:22:00,1.4307,1.43094,1.43055,1.4308,602200003.0
2006-09-21 11:23:00,1.43074,1.43087,1.43049,1.43065,493300001.0
2006-09-21 11:24:00,1.4307,1.43093,1.4307,1.43087,468500003.0
2006-09-21 11:25:00,1.43103,1.43103,1.43072,1.43086,434000000.0
2006-09-21 11:26:00,1.43084,1.431,1.43066,1.431,543400001.0
2006-09-21 11:27:00,1.43108,1.43117,1.43084,1.43093,625900000.0
2006-09-21 11:28:00,1.43125,1.43132,1.43105,1.4312,395100001.0
2006-09-21 11:29:00,1.4312,1.4313,1.431,1.4312,464300000.0
2006-09-21 11:30:00,1.43113,1.43113,1.43074,1.43074,441300001.0
2006-09-21 11:31:00,1.43066,1.43099,1.43061,1.43084,604200000.0
2006-09-21 11:32:00,1.43076,1.43098,1.43064,1.4308,443600000.0
2006-09-21 11:33:00,1.43079,1.43092,1.43072,1.43077,495100001.0
2006-09-21 11:34:00,1.43085,1.43092,1.43053,1.43068,683600002.0
2006-09-21 11:35:00,1.43085,1.43113,1.43067,1.43092,516600002.0
2006-09-21 11:36:00,1.43072,1.43089,1.43067,1.43082,526600003.0
2006-09-21 11:37:00,1.43077,1.43096,1.43063,1.43096,534700001.0
2006-09-21 11:38:00,1.43107,1.43132,1.43094,1.43094,554300001.0
2006-09-21 11:39:00,1.43096,1.43096,1.43062,1.43073,687200002.0
2006-09-21 11:40:00,1.4308,1.43092,1.43067,1.43085,672600000.0
2006-09-21 11:41:00,1.43086,1.43108,1.43069,1.43095,713400000.0
2006-09-21 11:42:00,1.43099,1.431,1.43066,1.4308,589300001.0
2006-09-21 11:43:00,1.43078,1.43098,1.43069,1.43072,489700000.0
2006-09-21 11:44:00,1.43085,1.43102,1.43062,1.43065,623200001.0
2006-09-21 11:45:00,1.43075,1.43091,1.43048,1.43075,562800003.0
2006-09-21 11:46:00,1.43077,1.43091,1.4307,1.43091,543900005.0
2006-09-21 11:47:00,1.43086,1.43113,1.4307,1.43092,439600001.0
2006-09-21 11:48:00,1.43083,1.43098,1.43068,1.43085,522500000.0
2006-09-21 11:49:00,1.43096,1.43098,1.43071,1.43083,399000000.0
2006-09-21 11:50:00,1.43076,1.43089,1.43061,1.43081,341800000.0
2006-09-21 11:51:00,1.4308,1.43096,1.43076,1.43086,154300000.0
2006-09-21 11:52:00,1.43094,1.43113,1.43086,1.43097,246000000.0
2006-09-21 11:53:00,1.43095,1.43109,1.43077,1.43102,191600000.0
2006-09-21 11:54:00,1.43096,1.43096,1.43047,1.43066,362400000.0
2006-09-21 11:55:00,1.43082,1.43101,1.4308,1.43089,515400001.0
2006-09-21 11:56:00,1.43085,1.43097,1.43052,1.43069,452100001.0
2006-09-21 11:57:00,1.43068,1.43088,1.4305,1.43064,505000001.0
2006-09-21 11:58:00,1.43063,1.43092,1.43044,1.4307,448300000.0
2006-09-21 11:59:00,1.43053,1.43073,1.4298,1.43015,394900001.0
2006-09-21 12:00:00,1.43023,1.43049,1.43013,1.43031,509800001.0
2006-09-21 12:01:00,1.43026,1.43049,1.43017,1.43038,487000004.0
2006-09-21 12:02:00,1.43039,1.43061,1.43032,1.43044,360300000.0
2006-09-21 12:03:00,1.43063,1.43086,1.43055,1.43082,422300000.0
2006-09-21 12:04:00,1.43057,1.43067,1.43033,1.43039,371800000.0
2006-09-21 12:05:00,1.43053,1.43057,1.43021,1.43046,354600000.0
2006-09-21 12:06:00,1.43032,1.43058,1.43027,1.43044,351900000.0
2006-09-21 12:07:00,1.43063,1.43068,1.43043,1.43063,304200001.0
2006-09-21 12:08:00,1.43063,1.4307,1.43041,1.43063,505200002.0
2006-09-21 12:09:00,1.43068,1.43073,1.43048,1.43063,382800001.0
2006-09-21 12:10:00,1.43063,1.43076,1.43048,1.43068,326700000.0
2006-09-21 12:11:00,1.43063,1.43073,1.43048,1.43063,234600001.0
2006-09-21 12:12:00,1.43063,1.43073,1.43053,1.43063,222500001.0
2006-09-21 12:13:00,1.43058,1.43084,1.4305,1.43072,603300002.0
2006-09-21 12:14:00,1.43077,1.43088,1.43055,1.4308,651200003.0
2006-09-21 12:15:00,1.43067,1.43084,1.43051,1.43064,308700001.0
2006-09-21 12:16:00,1.43044,1.43056,1.43031,1.43056,439100001.0
2006-09-21 12:17:00,1.43065,1.43077,1.43065,1.43073,214100000.0
2006-09-21 12:18:00,1.43086,1.43091,1.43052,1.43086,349100001.0
2006-09-21 12:19:00,1.43081,1.43105,1.43003,1.43012,441100002.0
2006-09-21 12:20:00,1.42997,1.43027,1.42975,1.42975,450200000.0
2006-09-21 12:21:00,1.42966,1.42983,1.42945,1.42983,435600003.0
2006-09-21 12:22:00,1.42982,1.42992,1.42961,1.42979,282000000.0
2006-09-21 12:23:00,1.42974,1.43003,1.42974,1.42992,377500000.0
2006-09-21 12:24:00,1.42974,1.43015,1.42974,1.42984,582400001.0
2006-09-21 12:25:00,1.4301,1.4303,1.42998,1.43005,358000000.0
2006-09-21 12:26:00,1.43016,1.43056,1.43016,1.43024,450600001.0
2006-09-21 12:27:00,1.43024,1.43039,1.43007,1.43007,560200004.0
2006-09-21 12:28:00,1.43004,1.43033,1.42996,1.43016,529600002.0
2006-09-21 12:29:00,1.43008,1.43015,1.42986,1.43011,649500000.0
2006-09-21 12:30:00,1.43022,1.43048,1.43018,1.43035,638600001.0
2006-09-21 12:31:00,1.43016,1.43016,1.42977,1.42989,634700001.0
2006-09-21 12:32:00,1.42996,1.43033,1.42993,1.43007,553000003.0
2006-09-21 12:33:00,1.43001,1.43041,1.42985,1.43018,45200000.0
2006-09-21 12:34:00,1.43008,1.43035,1.42994,1.43005,611200000.0
2006-09-21 12:35:00,1.43035,1.43094,1.4302,1.43093,610800002.0
2006-09-21 12:36:00,1.43086,1.43086,1.43023,1.43023,417500001.0
2006-09-21 12:37:00,1.43024,1.43039,1.4301,1.43029,514600002.0
2006-09-21 12:38:00,1.43043,1.43067,1.43039,1.43054,638300000.0
2006-09-21 12:39:00,1.43036,1.43058,1.43018,1.4303,448600000.0
2006-09-21 12:40:00,1.43033,1.431,1.43033,1.43094,556700000.0
2006-09-21 12:41:00,1.43086,1.43096,1.43053,1.43062,278700002.0
2006-09-21 12:42:00,1.43053,1.43068,1.42985,1.43048,402000003.0
2006-09-21 12:43:00,1.43053,1.43116,1.43053,1.43099,433900001.0
2006-09-21 12:44:00,1.431,1.43123,1.43083,1.43111,424800003.0
2006-09-21 12:45:00,1.43115,1.43139,1.43099,1.43115,492100002.0
2006-09-21 12:46:00,1.43103,1.4311,1.43074,1.43079,452600002.0
2006-09-21 12:47:00,1.4306,1.43083,1.43055,1.43069,359000000.0
2006-09-21 12:48:00,1.43071,1.43097,1.4307,1.43091,437500000.0
2006-09-21 12:49:00,1.43085,1.43086,1.43045,1.43045,476000000.0
2006-09-21 12:50:00,1.4304,1.43051,1.43004,1.43004,458100000.0
2006-09-21 12:51:00,1.43011,1.43064,1.43011,1.43013,325600001.0
2006-09-21 12:52:00,1.43033,1.43057,1.43023,1.43032,357600001.0
2006-09-21 12:53:00,1.43036,1.43041,1.43005,1.43032,269200001.0
2006-09-21 12:54:00,1.43023,1.43032,1.42998,1.43024,404000001.0
2006-09-21 12:55:00,1.4301,1.4301,1.4298,1.42996,438600001.0
2006-09-21 12:56:00,1.43015,1.4303,1.42989,1.42996,429400003.0
2006-09-21 12:57:00,1.4302,1.4302,1.42978,1.42994,521700001.0
2006-09-21 12:58:00,1.43008,1.43028,1.43006,1.43014,326900001.0
2006-09-21 12:59:00,1.43015,1.4302,1.42988,1.43009,733200003.0
2006-09-21 13:00:00,1.43024,1.43056,1.43024,1.43033,239600000.0
2006-09-21 13:01:00,1.43015,1.43016,1.42981,1.42997,381000000.0
2006-09-21 13:02:00,1.42995,1.43014,1.42973,1.43001,410400001.0
2006-09-21 13:03:00,1.42994,1.43013,1.42982,1.42996,480200001.0
2006-09-21 13:04:00,1.42998,1.43002,1.42981,1.42985,263500000.0
2006-09-21 13:05:00,1.42984,1.42989,1.42972,1.42976,156200000.0
2006-09-21 13:06:00,1.42979,1.4299,1.42954,1.42969,395900002.0
2006-09-21 13:07:00,1.42973,1.42991,1.42958,1.42987,365400002.0
2006-09-21 13:08:00,1.42982,1.42995,1.42956,1.42977,162500000.0
2006-09-21 13:09:00,1.42988,1.43013,1.42978,1.42985,316100000.0
2006-09-21 13:10:00,1.42988,1.42991,1.42977,1.42985,146400001.0
2006-09-21 13:11:00,1.42992,1.43015,1.42981,1.42997,390000000.0
2006-09-21 13:12:00,1.43004,1.43035,1.43004,1.43034,342100002.0
2006-09-21 13:13:00,1.43027,1.43027,1.43005,1.43005,299700001.0
2006-09-21 13:14:00,1.43008,1.43016,1.42993,1.43001,344300002.0
2006-09-21 13:15:00,1.42992,1.43008,1.42977,1.42988,427200001.0
2006-09-21 13:16:00,1.42975,1.42979,1.42961,1.42961,124500001.0
2006-09-21 13:17:00,1.42969,1.4297,1.42957,1.42957,105600000.0
2006-09-21 13:18:00,1.42951,1.42978,1.42951,1.42978,323800001.0
2006-09-21 13:19:00,1.42955,1.42972,1.4294,1.42965,259500001.0
2006-09-21 13:20:00,1.42965,1.42999,1.42965,1.42996,180800000.0
2006-09-21 13:21:00,1.42991,1.42991,1.42982,1.42989,187600001.0
2006-09-21 13:22:00,1.42994,1.42996,1.42977,1.42982,206000000.0
2006-09-21 13:23:00,1.42971,1.42997,1.42971,1.42989,261300000.0
2006-09-21 13:24:00,1.42994,1.42997,1.42992,1.42992,245600002.0
2006-09-21 13:25:00,1.4299,1.43001,1.42982,1.42985,143400000.0
2006-09-21 13:26:00,1.42985,1.43009,1.4298,1.43003,226100001.0
2006-09-21 13:27:00,1.42997,1.43006,1.42978,1.42982,364100000.0
2006-09-21 13:28:00,1.42984,1.42993,1.42973,1.42989,492300002.0
2006-09-21 13:29:00,1.42982,1.43001,1.4297,1.42998,597100000.0
2006-09-21 13:30:00,1.43011,1.43013,1.42984,1.43,584100001.0
2006-09-21 13:31:00,1.43005,1.4303,1.42993,1.43012,579400003.0
2006-09-21 13:32:00,1.43,1.43018,1.42984,1.43005,260700002.0
2006-09-21 13:33:00,1.42997,1.43015,1.42991,1.42993,419300001.0
2006-09-21 13:34:00,1.42986,1.42991,1.42962,1.42963,324700001.0
2006-09-21 13:35:00,1.42954,1.42962,1.42912,1.4295,360000000.0
2006-09-21 13:36:00,1.42959,1.4296,1.42929,1.42929,434200003.0
2006-09-21 13:37:00,1.42929,1.42959,1.42929,1.42936,520300001.0
2006-09-21 13:38:00,1.42923,1.42943,1.42922,1.42925,408000000.0
2006-09-21 13:39:00,1.42926,1.42926,1.42893,1.42893,280100000.0
2006-09-21 13:40:00,1.42886,1.4292,1.4288,1.42911,396700001.0
2006-09-21 13:41:00,1.42924,1.42928,1.42905,1.42905,197900000.0
2006-09-21 13:42:00,1.42897,1.42907,1.42893,1.42902,189900002.0
2006-09-21 13:43:00,1.42911,1.42917,1.42895,1.42904,176200002.0
2006-09-21 13:44:00,1.42887,1.42911,1.42886,1.42911,286300001.0
2006-09-21 13:45:00,1.4292,1.42944,1.42906,1.42909,448100001.0
2006-09-21 13:46:00,1.42906,1.42926,1.42892,1.42916,450700002.0
2006-09-21 13:47:00,1.42913,1.42924,1.42888,1.42911,517000003.0
2006-09-21 13:48:00,1.429,1.42918,1.42892,1.42897,217300000.0
2006-09-21 13:49:00,1.42904,1.4291,1.42898,1.42903,196200000.0
2006-09-21 13:50:00,1.42909,1.42914,1.42899,1.42911,296500001.0
2006-09-21 13:51:00,1.42908,1.42908,1.42887,1.42904,262900001.0
2006-09-21 13:52:00,1.42902,1.42923,1.42893,1.4291,419200001.0
2006-09-21 13:53:00,1.42894,1.42914,1.42888,1.42898,540200001.0
2006-09-21 13:54:00,1.42908,1.4293,1.42894,1.42926,320000001.0
2006-09-21 13:55:00,1.42913,1.42927,1.42897,1.42902,335500000.0
2006-09-21 13:56:00,1.42908,1.42941,1.42907,1.42923,367000000.0
2006-09-21 13:57:00,1.42905,1.42929,1.42898,1.42908,359300000.0
2006-09-21 13:58:00,1.42901,1.42907,1.4288,1.42897,242700001.0
2006-09-21 13:59:00,1.42878,1.42917,1.42878,1.42917,392900000.0
2006-09-21 14:00:00,1.42917,1.42958,1.42917,1.42958,288600000.0
2006-09-21 14:01:00,1.42977,1.4298,1.42953,1.42964,414900002.0
2006-09-21 14:02:00,1.4297,1.42981,1.42952,1.42952,308900000.0
2006-09-21 14:03:00,1.42952,1.42985,1.42952,1.42975,510700001.0
2006-09-21 14:04:00,1.43001,1.43016,1.42972,1.42972,449800002.0
2006-09-21 14:05:00,1.4297,1.42982,1.42956,1.42982,335800000.0
2006-09-21 14:06:00,1.42997,1.43014,1.42977,1.42997,327800000.0
2006-09-21 14:07:00,1.4301,1.43011,1.4298,1.43,335400000.0
2006-09-21 14:08:00,1.42994,1.43007,1.42962,1.42962,389900000.0
2006-09-21 14:09:00,1.42958,1.4299,1.42958,1.42974,221800000.0
2006-09-21 14:10:00,1.42983,1.42985,1.42961,1.42976,286900000.0
2006-09-21 14:11:00,1.42981,1.42993,1.4297,1.4298,107100000.0
2006-09-21 14:12:00,1.42973,1.42981,1.42958,1.42966,232400000.0
2006-09-21 14:13:00,1.42964,1.42991,1.42963,1.42991,151400001.0
2006-09-21 14:14:00,1.42986,1.43013,1.42972,1.42972,246200002.0
2006-09-21 14:15:00,1.42963,1.42988,1.42949,1.42968,403500000.0
2006-09-21 14:16:00,1.42953,1.42997,1.42953,1.42984,203900001.0
2006-09-21 14:17:00,1.42987,1.42987,1.42949,1.42983,627100002.0
2006-09-21 14:18:00,1.4299,1.43015,1.42976,1.43006,380200002.0
2006-09-21 14:19:00,1.43006,1.43022,1.42984,1.43006,461200002.0
2006-09-21 14:20:00,1.43016,1.4305,1.43004,1.4305,193500000.0
2006-09-21 14:21:00,1.43053,1.43069,1.43046,1.43048,415300000.0
2006-09-21 14:22:00,1.43058,1.43063,1.43031,1.43058,660900001.0
2006-09-21 14:23:00,1.43078,1.43078,1.43009,1.43014,188200002.0
2006-09-21 14:24:00,1.43005,1.43044,1.42996,1.42996,522500003.0
2006-09-21 14:25:00,1.42997,1.43043,1.42993,1.43032,518000000.0
2006-09-21 14:26:00,1.43022,1.43037,1.43009,1.43014,597200001.0
2006-09-21 14:27:00,1.43026,1.43054,1.43016,1.43054,414000001.0
2006-09-21 14:28:00,1.43033,1.43033,1.42965,1.43029,55000001.0
2006-09-21 14:29:00,1.43043,1.43054,1.43004,1.43015,61600000.0
2006-09-21 14:30:00,1.42951,1.42956,1.42849,1.42897,45200000.0
2006-09-21 14:31:00,1.42839,1.42867,1.42825,1.42825,34400000.0
2006-09-21 14:32:00,1.42831,1.42837,1.42808,1.42837,29300000.0
2006-09-21 14:33:00,1.42823,1.42928,1.42815,1.42922,23000000.0
2006-09-21 14:34:00,1.4293,1.42931,1.42898,1.42909,26500000.0
2006-09-21 14:35:00,1.42923,1.42929,1.42899,1.42924,20800000.0
2006-09-21 14:36:00,1.42939,1.4295,1.42893,1.42893,49900000.0
2006-09-21 14:37:00,1.42934,1.42934,1.42908,1.42921,31300000.0
2006-09-21 14:38:00,1.42921,1.42933,1.42888,1.42918,30400000.0
2006-09-21 14:39:00,1.42889,1.42914,1.42859,1.42873,25400000.0
2006-09-21 14:40:00,1.42862,1.42891,1.42858,1.42871,22200000.0
2006-09-21 14:41:00,1.42874,1.42874,1.42819,1.4282,74200001.0
2006-09-21 14:42:00,1.42805,1.42847,1.42784,1.42784,47700000.0
2006-09-21 14:43:00,1.42856,1.42876,1.42845,1.42846,43400000.0
2006-09-21 14:44:00,1.4283,1.4283,1.42799,1.42814,46000000.0
2006-09-21 14:45:00,1.42785,1.42811,1.42718,1.42718,41200000.0
2006-09-21 14:46:00,1.42701,1.42713,1.42681,1.42712,38000000.0
2006-09-21 14:47:00,1.42734,1.42734,1.42621,1.4264,27000000.0
2006-09-21 14:48:00,1.42627,1.42679,1.42623,1.42654,35600000.0
2006-09-21 14:49:00,1.42632,1.42669,1.42624,1.42635,42200000.0
2006-09-21 14:50:00,1.42631,1.42661,1.42528,1.42544,43000000.0
2006-09-21 14:51:00,1.42554,1.42626,1.42554,1.42616,49800000.0
2006-09-21 14:52:00,1.42613,1.42703,1.42613,1.42703,23400000.0
2006-09-21 14:53:00,1.42682,1.42694,1.4264,1.42665,35200000.0
2006-09-21 14:54:00,1.42703,1.42714,1.42666,1.42666,36600000.0
2006-09-21 14:55:00,1.42691,1.42708,1.4267,1.4267,48500000.0
2006-09-21 14:56:00,1.42678,1.42684,1.42664,1.4268,31200000.0
2006-09-21 14:57:00,1.42695,1.42697,1.42674,1.42683,28000000.0
2006-09-21 14:58:00,1.42662,1.42671,1.42624,1.4264,42000000.0
2006-09-21 14:59:00,1.42633,1.42633,1.42588,1.42588,39600000.0
2006-09-21 15:00:00,1.42585,1.42628,1.42579,1.42588,50400000.0
2006-09-21 15:01:00,1.4262,1.42636,1.42604,1.42618,37600000.0
2006-09-21 15:02:00,1.42635,1.4265,1.42631,1.4265,30000000.0
2006-09-21 15:03:00,1.42632,1.4268,1.42628,1.42656,41600000.0
2006-09-21 15:04:00,1.42658,1.42684,1.42653,1.42668,46000000.0
2006-09-21 15:05:00,1.42665,1.427,1.42665,1.42696,32400000.0
2006-09-21 15:06:00,1.42704,1.42732,1.42661,1.4272,44000000.0
2006-09-21 15:07:00,1.42731,1.42731,1.42679,1.42705,23000000.0
2006-09-21 15:08:00,1.42702,1.42726,1.427,1.42719,52000000.0
2006-09-21 15:09:00,1.42716,1.4273,1.42704,1.42716,30600000.0
2006-09-21 15:10:00,1.42699,1.42721,1.42689,1.42689,37200000.0
2006-09-21 15:11:00,1.42688,1.42708,1.4268,1.4269,26800000.0
2006-09-21 15:12:00,1.42683,1.42715,1.42683,1.42708,41400000.0
2006-09-21 15:13:00,1.42726,1.42726,1.42682,1.4269,35200000.0
2006-09-21 15:14:00,1.42656,1.4268,1.42656,1.42666,32600000.0
2006-09-21 15:15:00,1.4268,1.42697,1.42645,1.42694,34600000.0
2006-09-21 15:16:00,1.42704,1.42713,1.427,1.42702,26400000.0
2006-09-21 15:17:00,1.42684,1.42684,1.42638,1.42649,64200001.0
2006-09-21 15:18:00,1.42655,1.42684,1.42639,1.4267,44500000.0
2006-09-21 15:19:00,1.42655,1.42655,1.42632,1.42636,27800000.0
2006-09-21 15:20:00,1.42643,1.42675,1.42643,1.4266,53700001.0
2006-09-21 15:21:00,1.42643,1.4266,1.42633,1.4266,30200000.0
2006-09-21 15:22:00,1.42638,1.42666,1.42633,1.42657,50100000.0
2006-09-21 15:23:00,1.4266,1.42666,1.42635,1.42666,33200000.0
2006-09-21 15:24:00,1.42668,1.42668,1.42644,1.42659,37200000.0
2006-09-21 15:25:00,1.4265,1.42664,1.42636,1.42636,42600000.0
2006-09-21 15:26:00,1.42643,1.42648,1.42631,1.42648,36200000.0
2006-09-21 15:27:00,1.42625,1.42638,1.42613,1.42623,51600000.0
2006-09-21 15:28:00,1.42615,1.42636,1.4261,1.42624,43300000.0
2006-09-21 15:29:00,1.42637,1.42649,1.42613,1.42613,40000000.0
2006-09-21 15:30:00,1.42621,1.42624,1.42597,1.42622,29400000.0
2006-09-21 15:31:00,1.42617,1.42637,1.42602,1.4263,39800000.0
2006-09-21 15:32:00,1.42625,1.42629,1.42604,1.42608,45800000.0
2006-09-21 15:33:00,1.42601,1.42611,1.42569,1.4259,42200000.0
2006-09-21 15:34:00,1.42578,1.42609,1.42578,1.42588,37600000.0
2006-09-21 15:35:00,1.42603,1.42618,1.4257,1.4257,31200000.0
2006-09-21 15:36:00,1.42586,1.42587,1.42555,1.42558,49100000.0
2006-09-21 15:37:00,1.4257,1.42579,1.42554,1.42566,42900000.0
2006-09-21 15:38:00,1.42563,1.4257,1.4255,1.42565,45900000.0
2006-09-21 15:39:00,1.42571,1.42597,1.42567,1.42567,25700000.0
2006-09-21 15:40:00,1.42596,1.42611,1.42585,1.42596,30400000.0
2006-09-21 15:41:00,1.42611,1.42616,1.42563,1.42616,48800001.0
2006-09-21 15:42:00,1.42619,1.42624,1.42596,1.42613,28400000.0
2006-09-21 15:43:00,1.42617,1.42654,1.42613,1.42626,42400000.0
2006-09-21 15:44:00,1.4262,1.42621,1.42585,1.42616,46800000.0
2006-09-21 15:45:00,1.426,1.42614,1.42582,1.42606,63300000.0
2006-09-21 15:46:00,1.42617,1.42628,1.42604,1.42604,56200001.0
2006-09-21 15:47:00,1.42603,1.42671,1.42596,1.42671,48400000.0
2006-09-21 15:48:00,1.42685,1.4271,1.42671,1.4271,32400000.0
2006-09-21 15:49:00,1.42708,1.42718,1.42688,1.4269,73500001.0
2006-09-21 15:50:00,1.42676,1.42697,1.42664,1.42664,35400000.0
2006-09-21 15:51:00,1.42658,1.42671,1.42643,1.42655,45800000.0
2006-09-21 15:52:00,1.42678,1.42708,1.42678,1.42704,45000000.0
2006-09-21 15:53:00,1.42689,1.42706,1.42667,1.42676,30200000.0
2006-09-21 15:54:00,1.42689,1.42697,1.42678,1.42689,27900000.0
2006-09-21 15:55:00,1.42717,1.42733,1.42698,1.42698,40600000.0
2006-09-21 15:56:00,1.42691,1.4272,1.42674,1.42699,38000000.0
2006-09-21 15:57:00,1.42683,1.42703,1.42669,1.42669,29000000.0
2006-09-21 15:58:00,1.42716,1.42738,1.42691,1.42731,33000000.0
2006-09-21 15:59:00,1.4272,1.42727,1.4268,1.4268,35800000.0
2006-09-21 16:00:00,1.4268,1.42736,1.42644,1.42731,35200000.0
2006-09-21 16:01:00,1.42727,1.42758,1.4272,1.4273,35000000.0
2006-09-21 16:02:00,1.42722,1.42722,1.42697,1.42716,31500000.0
2006-09-21 16:03:00,1.42713,1.42773,1.42713,1.42762,36400000.0
2006-09-21 16:04:00,1.42752,1.42766,1.42698,1.42698,35700000.0
2006-09-21 16:05:00,1.42684,1.42699,1.42665,1.42689,47200000.0
2006-09-21 16:06:00,1.42678,1.42682,1.42653,1.42665,27000000.0
2006-09-21 16:07:00,1.42685,1.42694,1.42668,1.42681,37600000.0
2006-09-21 16:08:00,1.42675,1.42675,1.42626,1.42626,36000000.0
2006-09-21 16:09:00,1.42589,1.42616,1.42574,1.42595,46600000.0
2006-09-21 16:10:00,1.42604,1.42641,1.42603,1.42641,35200000.0
2006-09-21 16:11:00,1.42599,1.42628,1.42584,1.4262,31500000.0
2006-09-21 16:12:00,1.42619,1.42673,1.42619,1.42667,43500000.0
2006-09-21 16:13:00,1.42673,1.427,1.42669,1.427,27900000.0
2006-09-21 16:14:00,1.42679,1.42704,1.42673,1.42688,48100000.0
2006-09-21 16:15:00,1.4266,1.42674,1.42628,1.4266,30400000.0
2006-09-21 16:16:00,1.4264,1.42652,1.42628,1.4263,29000000.0
2006-09-21 16:17:00,1.426,1.4265,1.42593,1.42631,44900000.0
2006-09-21 16:18:00,1.42627,1.4264,1.42596,1.42596,33400000.0
2006-09-21 16:19:00,1.42604,1.42604,1.42572,1.42586,31200000.0
2006-09-21 16:20:00,1.42577,1.42587,1.42543,1.42576,40800000.0
2006-09-21 16:21:00,1.4257,1.42587,1.42553,1.42571,73600000.0
2006-09-21 16:22:00,1.42562,1.42587,1.42559,1.42574,40800000.0
2006-09-21 16:23:00,1.42587,1.42593,1.42565,1.42593,30600000.0
2006-09-21 16:24:00,1.42586,1.42593,1.42574,1.42578,44200001.0
2006-09-21 16:25:00,1.42573,1.42573,1.42465,1.42531,32800000.0
2006-09-21 16:26:00,1.42568,1.42568,1.42544,1.42544,44800000.0
2006-09-21 16:27:00,1.42546,1.42596,1.42546,1.42569,25600000.0
2006-09-21 16:28:00,1.42594,1.42603,1.4258,1.42598,38600000.0
2006-09-21 16:29:00,1.426,1.426,1.42566,1.42571,28400000.0
2006-09-21 16:30:00,1.42573,1.42584,1.42555,1.42565,47000000.0
2006-09-21 16:31:00,1.42562,1.42574,1.42557,1.42563,51400000.0
2006-09-21 16:32:00,1.42583,1.42598,1.42545,1.42585,47800000.0
2006-09-21 16:33:00,1.42607,1.42622,1.42602,1.42621,40000000.0
2006-09-21 16:34:00,1.42635,1.42641,1.42606,1.42616,37400000.0
2006-09-21 16:35:00,1.42623,1.42633,1.42613,1.42633,43600000.0
2006-09-21 16:36:00,1.4261,1.42627,1.42587,1.42612,37400000.0
2006-09-21 16:37:00,1.4262,1.42627,1.42599,1.42618,52700000.0
2006-09-21 16:38:00,1.42615,1.42641,1.42615,1.42624,77800002.0
2006-09-21 16:39:00,1.42627,1.4263,1.42606,1.4263,26600000.0
2006-09-21 16:40:00,1.42629,1.42664,1.42629,1.42659,41600000.0
2006-09-21 16:41:00,1.42616,1.42688,1.42616,1.42663,32800000.0
2006-09-21 16:42:00,1.42657,1.4266,1.42628,1.42628,34300000.0
2006-09-21 16:43:00,1.4263,1.42671,1.42623,1.42671,72400000.0
2006-09-21 16:44:00,1.42673,1.42678,1.4266,1.42664,34200000.0
2006-09-21 16:45:00,1.42635,1.42666,1.42635,1.42639,32200000.0
2006-09-21 16:46:00,1.42673,1.4269,1.42656,1.42681,49300000.0
2006-09-21 16:47:00,1.42682,1.42712,1.42668,1.4267,59100001.0
2006-09-21 16:48:00,1.42688,1.42706,1.42659,1.42702,53100000.0
2006-09-21 16:49:00,1.42704,1.42711,1.42675,1.42695,29200000.0
2006-09-21 16:50:00,1.42694,1.42709,1.42671,1.42685,59100000.0
2006-09-21 16:51:00,1.42697,1.42716,1.42675,1.42693,16200000.0
2006-09-21 16:52:00,1.42687,1.42687,1.42656,1.42665,42200000.0
2006-09-21 16:53:00,1.4269,1.4269,1.42654,1.42665,43400000.0
2006-09-21 16:54:00,1.42668,1.42682,1.42654,1.42666,32400000.0
2006-09-21 16:55:00,1.42677,1.42677,1.42651,1.4267,38900000.0
2006-09-21 16:56:00,1.42658,1.42664,1.42644,1.42653,32800000.0
2006-09-21 16:57:00,1.42657,1.42675,1.42639,1.42653,25200000.0
2006-09-21 16:58:00,1.42627,1.42631,1.42596,1.42602,35800000.0
2006-09-21 16:59:00,1.42604,1.42618,1.42584,1.42618,28200000.0
2006-09-21 17:00:00,1.42565,1.42628,1.42565,1.426,46600001.0
2006-09-21 17:01:00,1.42567,1.42596,1.42536,1.42566,45000000.0
2006-09-21 17:02:00,1.4256,1.42575,1.42552,1.42575,42800000.0
2006-09-21 17:03:00,1.42583,1.42586,1.42561,1.42569,45800000.0
2006-09-21 17:04:00,1.42567,1.42574,1.4254,1.4256,40000000.0
2006-09-21 17:05:00,1.42537,1.42559,1.42491,1.42534,29400000.0
2006-09-21 17:06:00,1.42498,1.42511,1.42483,1.42511,54600000.0
2006-09-21 17:07:00,1.42521,1.42534,1.42495,1.42505,53900000.0
2006-09-21 17:08:00,1.42504,1.42539,1.42493,1.42515,28200000.0
2006-09-21 17:09:00,1.42504,1.42511,1.42469,1.42481,26600000.0
2006-09-21 17:10:00,1.42457,1.42476,1.4245,1.4245,41200000.0
2006-09-21 17:11:00,1.42449,1.42461,1.42441,1.42461,33600000.0
2006-09-21 17:12:00,1.42469,1.42491,1.42464,1.42488,40600001.0
2006-09-21 17:13:00,1.4248,1.42504,1.4248,1.42504,34200000.0
2006-09-21 17:14:00,1.42463,1.42494,1.42457,1.42457,64700000.0
2006-09-21 17:15:00,1.42482,1.4249,1.42457,1.42465,44400000.0
2006-09-21 17:16:00,1.42473,1.42502,1.42473,1.4248,35400000.0
2006-09-21 17:17:00,1.42486,1.42515,1.42474,1.42515,45200000.0
2006-09-21 17:18:00,1.42541,1.4255,1.42518,1.4255,56000001.0
2006-09-21 17:19:00,1.42533,1.42544,1.42522,1.42541,20600000.0
2006-09-21 17:20:00,1.42538,1.42538,1.42501,1.42515,29000000.0
2006-09-21 17:21:00,1.42551,1.42556,1.42498,1.42541,51000000.0
2006-09-21 17:22:00,1.42517,1.42539,1.42507,1.42518,33600000.0
2006-09-21 17:23:00,1.42485,1.42531,1.42485,1.42531,20600000.0
2006-09-21 17:24:00,1.42518,1.4253,1.42496,1.42515,42200000.0
2006-09-21 17:25:00,1.42506,1.42536,1.42506,1.42521,39000000.0
2006-09-21 17:26:00,1.42513,1.42522,1.425,1.42508,32400000.0
2006-09-21 17:27:00,1.42532,1.42536,1.42505,1.42505,26600000.0
2006-09-21 17:28:00,1.42524,1.42524,1.42494,1.42504,58400001.0
2006-09-21 17:29:00,1.42526,1.42538,1.4249,1.42532,65000000.0
2006-09-21 17:30:00,1.42533,1.42533,1.42476,1.42528,45900000.0
2006-09-21 17:31:00,1.42522,1.42522,1.4248,1.4248,34800000.0
2006-09-21 17:32:00,1.42465,1.425,1.42465,1.42494,19200000.0
2006-09-21 17:33:00,1.42489,1.42489,1.42455,1.42457,54100000.0
2006-09-21 17:34:00,1.42449,1.42472,1.42449,1.42465,34500000.0
2006-09-21 17:35:00,1.42461,1.42479,1.4245,1.42475,24200000.0
2006-09-21 17:36:00,1.42468,1.42498,1.42464,1.42469,55100000.0
2006-09-21 17:37:00,1.42468,1.4247,1.42407,1.42456,42400000.0
2006-09-21 17:38:00,1.42437,1.42464,1.42437,1.42444,64000000.0
2006-09-21 17:39:00,1.42444,1.4245,1.42425,1.42436,29100000.0
2006-09-21 17:40:00,1.42413,1.42433,1.42413,1.42421,38300000.0
2006-09-21 17:41:00,1.42413,1.42413,1.42378,1.42384,103300000.0
2006-09-21 17:42:00,1.42389,1.42423,1.42353,1.42423,38700000.0
2006-09-21 17:43:00,1.42434,1.42434,1.42394,1.42402,39500000.0
2006-09-21 17:44:00,1.42382,1.42386,1.42374,1.4238,30400000.0
2006-09-21 17:45:00,1.42411,1.42414,1.42369,1.42381,31100000.0
2006-09-21 17:46:00,1.42383,1.42383,1.42341,1.4235,59200001.0
2006-09-21 17:47:00,1.42348,1.42401,1.42348,1.42382,45000000.0
2006-09-21 17:48:00,1.42388,1.42405,1.42364,1.42404,45900000.0
2006-09-21 17:49:00,1.42411,1.42411,1.42361,1.424,54200000.0
2006-09-21 17:50:00,1.42402,1.42402,1.4235,1.42359,27900000.0
2006-09-21 17:51:00,1.42341,1.42362,1.42328,1.42331,18800000.0
2006-09-21 17:52:00,1.42359,1.42401,1.42359,1.42381,20800000.0
2006-09-21 17:53:00,1.4237,1.42432,1.4237,1.4242,25400000.0
2006-09-21 17:54:00,1.42409,1.42456,1.42384,1.42418,39600000.0
2006-09-21 17:55:00,1.42419,1.42479,1.42406,1.42479,59100000.0
2006-09-21 17:56:00,1.42456,1.42481,1.42444,1.42473,35200000.0
2006-09-21 17:57:00,1.42474,1.4249,1.42459,1.42461,50700000.0
2006-09-21 17:58:00,1.42466,1.42466,1.42436,1.42462,30400000.0
2006-09-21 17:59:00,1.42433,1.42515,1.42433,1.42502,33800000.0
2006-09-21 18:00:00,1.4256,1.42582,1.425,1.42507,38200000.0
2006-09-21 18:01:00,1.42536,1.42536,1.42488,1.42488,39400000.0
2006-09-21 18:02:00,1.42516,1.42652,1.42516,1.42562,57400001.0
2006-09-21 18:03:00,1.42545,1.42621,1.42523,1.42567,39800000.0
2006-09-21 18:04:00,1.42603,1.42619,1.42584,1.42589,48000000.0
2006-09-21 18:05:00,1.4261,1.4263,1.42598,1.42604,32200000.0
2006-09-21 18:06:00,1.42612,1.42657,1.42584,1.42638,61900000.0
2006-09-21 18:07:00,1.42683,1.42696,1.42642,1.42648,42800000.0
2006-09-21 18:08:00,1.42639,1.42689,1.42639,1.42668,54400000.0
2006-09-21 18:09:00,1.42657,1.42697,1.42633,1.42684,54000001.0
2006-09-21 18:10:00,1.42683,1.42694,1.42643,1.42647,31400000.0
2006-09-21 18:11:00,1.42657,1.42661,1.4264,1.42656,47000000.0
2006-09-21 18:12:00,1.42628,1.42644,1.42604,1.42616,27000000.0
2006-09-21 18:13:00,1.42633,1.42671,1.42626,1.42648,45500000.0
2006-09-21 18:14:00,1.42593,1.42727,1.42593,1.42705,27200000.0
2006-09-21 18:15:00,1.42655,1.427,1.42641,1.42699,33000001.0
2006-09-21 18:16:00,1.42725,1.4278,1.4272,1.42733,32000000.0
2006-09-21 18:17:00,1.42761,1.42811,1.42744,1.42751,30400000.0
2006-09-21 18:18:00,1.42766,1.42787,1.42727,1.42739,56300000.0
2006-09-21 18:19:00,1.42762,1.4278,1.42728,1.42748,33200000.0
2006-09-21 18:20:00,1.42754,1.42764,1.42736,1.42736,28200000.0
2006-09-21 18:21:00,1.42745,1.42759,1.42719,1.42749,53300000.0
2006-09-21 18:22:00,1.4276,1.42779,1.42741,1.42741,35300000.0
2006-09-21 18:23:00,1.42759,1.42779,1.4275,1.4275,17400000.0
2006-09-21 18:24:00,1.42756,1.42764,1.42741,1.42741,49600000.0
2006-09-21 18:25:00,1.42758,1.42768,1.42727,1.42741,43500000.0
2006-09-21 18:26:00,1.42762,1.42787,1.42762,1.42781,35700000.0
2006-09-21 18:27:00,1.42781,1.42791,1.42758,1.42786,34000000.0
2006-09-21 18:28:00,1.42771,1.42794,1.42771,1.42793,37400000.0
2006-09-21 18:29:00,1.42799,1.42825,1.42792,1.42814,45500000.0
2006-09-21 18:30:00,1.42818,1.42818,1.42795,1.42798,31700000.0
2006-09-21 18:31:00,1.42786,1.42792,1.42759,1.42792,25800000.0
2006-09-21 18:32:00,1.42791,1.42835,1.42776,1.42835,24400000.0
2006-09-21 18:33:00,1.42844,1.42884,1.42825,1.42838,43800000.0
2006-09-21 18:34:00,1.42854,1.42867,1.42837,1.42866,27200000.0
2006-09-21 18:35:00,1.42877,1.42906,1.4287,1.42887,45000000.0
2006-09-21 18:36:00,1.42856,1.42875,1.42844,1.42853,45200000.0
2006-09-21 18:37:00,1.42869,1.42874,1.42859,1.42871,30600000.0
2006-09-21 18:38:00,1.42869,1.42909,1.42863,1.42908,48900000.0
2006-09-21 18:39:00,1.42876,1.42898,1.42876,1.42892,20200000.0
2006-09-21 18:40:00,1.42892,1.42907,1.42863,1.42865,22400000.0
2006-09-21 18:41:00,1.42855,1.42871,1.42855,1.42871,20800000.0
2006-09-21 18:42:00,1.42865,1.42886,1.42853,1.42881,58600001.0
2006-09-21 18:43:00,1.42878,1.42892,1.4285,1.42862,31600000.0
2006-09-21 18:44:00,1.42868,1.42868,1.42819,1.42819,48800000.0
2006-09-21 18:45:00,1.42822,1.42822,1.42786,1.42786,32400000.0
2006-09-21 18:46:00,1.42823,1.42829,1.42801,1.42801,38400001.0
2006-09-21 18:47:00,1.4283,1.42837,1.42829,1.42834,45100000.0
2006-09-21 18:48:00,1.4283,1.42852,1.42823,1.42836,41000000.0
2006-09-21 18:49:00,1.42828,1.42828,1.42785,1.42796,24800000.0
2006-09-21 18:50:00,1.42805,1.42846,1.42805,1.42838,30200000.0
2006-09-21 18:51:00,1.4284,1.42864,1.42825,1.42863,40000000.0
2006-09-21 18:52:00,1.42839,1.42872,1.42819,1.42819,48800000.0
2006-09-21 18:53:00,1.42818,1.42833,1.42813,1.42816,40200000.0
2006-09-21 18:54:00,1.42822,1.42822,1.4279,1.42816,22000000.0
2006-09-21 18:55:00,1.42799,1.42823,1.42783,1.42789,26600000.0
2006-09-21 18:56:00,1.42756,1.42787,1.42739,1.42739,27400000.0
2006-09-21 18:57:00,1.4278,1.42787,1.42774,1.42774,24600000.0
2006-09-21 18:58:00,1.42764,1.4277,1.42746,1.4275,43000000.0
2006-09-21 18:59:00,1.42764,1.42772,1.4273,1.42747,33900000.0
2006-09-21 19:00:00,1.42748,1.42749,1.42698,1.42724,35400000.0
2006-09-21 19:01:00,1.42748,1.42758,1.42731,1.42742,49400000.0
2006-09-21 19:02:00,1.42742,1.4275,1.42735,1.4275,33500000.0
2006-09-21 19:03:00,1.42728,1.42777,1.42728,1.42766,49200000.0
2006-09-21 19:04:00,1.42759,1.42761,1.42729,1.4275,55600001.0
2006-09-21 19:05:00,1.42747,1.42761,1.42735,1.42741,29400000.0
2006-09-21 19:06:00,1.42742,1.42748,1.42723,1.42748,18600000.0
2006-09-21 19:07:00,1.42747,1.42761,1.42742,1.42758,41100000.0
2006-09-21 19:08:00,1.42729,1.42763,1.42729,1.4275,27600000.0
2006-09-21 19:09:00,1.42763,1.42764,1.42747,1.42749,33800000.0
2006-09-21 19:10:00,1.42754,1.42791,1.42726,1.42726,43200000.0
2006-09-21 19:11:00,1.42758,1.42796,1.42758,1.42789,37600000.0
2006-09-21 19:12:00,1.42782,1.42827,1.42782,1.42817,21200000.0
2006-09-21 19:13:00,1.42824,1.42843,1.42822,1.42843,35600000.0
2006-09-21 19:14:00,1.42826,1.42841,1.42813,1.42828,33300000.0
2006-09-21 19:15:00,1.42814,1.42814,1.4278,1.42809,22400000.0
2006-09-21 19:16:00,1.42782,1.42814,1.42782,1.42789,38300000.0
2006-09-21 19:17:00,1.42788,1.42802,1.42771,1.42788,60400001.0
2006-09-21 19:18:00,1.42796,1.428,1.42777,1.42799,30900000.0
2006-09-21 19:19:00,1.42812,1.42817,1.42768,1.42817,46900000.0
2006-09-21 19:20:00,1.42818,1.42818,1.42783,1.42799,85600000.0
2006-09-21 19:21:00,1.4278,1.42804,1.42779,1.42796,26400000.0
2006-09-21 19:22:00,1.42802,1.42812,1.42786,1.42786,37000000.0
2006-09-21 19:23:00,1.42769,1.42795,1.42747,1.42785,39600000.0
2006-09-21 19:24:00,1.4278,1.42784,1.42761,1.42778,49800000.0
2006-09-21 19:25:00,1.42785,1.42789,1.42766,1.42789,34100000.0
2006-09-21 19:26:00,1.4277,1.42797,1.4275,1.42777,27500000.0
2006-09-21 19:27:00,1.42765,1.42777,1.42742,1.42772,35200000.0
2006-09-21 19:28:00,1.42741,1.42773,1.42735,1.42756,38400000.0
2006-09-21 19:29:00,1.42741,1.42755,1.42708,1.42754,24800000.0
2006-09-21 19:30:00,1.42755,1.42775,1.42751,1.42767,37600000.0
2006-09-21 19:31:00,1.42765,1.42778,1.42747,1.42778,42000000.0
2006-09-21 19:32:00,1.42792,1.42829,1.42792,1.42824,43400000.0
2006-09-21 19:33:00,1.42856,1.42877,1.42836,1.42868,32200000.0
2006-09-21 19:34:00,1.42852,1.42882,1.42838,1.42873,24400000.0
2006-09-21 19:35:00,1.42881,1.42895,1.42846,1.42881,36000000.0
2006-09-21 19:36:00,1.42865,1.42896,1.42865,1.42888,37000000.0
2006-09-21 19:37:00,1.42907,1.42938,1.42899,1.42899,22800000.0
2006-09-21 19:38:00,1.42888,1.42926,1.42888,1.4291,50100000.0
2006-09-21 19:39:00,1.42917,1.42935,1.42896,1.42896,52100000.0
2006-09-21 19:40:00,1.42891,1.42904,1.42882,1.429,45800000.0
2006-09-21 19:41:00,1.42863,1.42867,1.42837,1.42854,30400000.0
2006-09-21 19:42:00,1.42835,1.4287,1.42829,1.4287,38400000.0
2006-09-21 19:43:00,1.42871,1.42873,1.42842,1.42873,28400000.0
2006-09-21 19:44:00,1.42866,1.42883,1.42853,1.42883,37000000.0
2006-09-21 19:45:00,1.42879,1.42882,1.42869,1.42869,55200000.0
2006-09-21 19:46:00,1.42868,1.42875,1.42821,1.42821,40600000.0
2006-09-21 19:47:00,1.42853,1.42881,1.42853,1.42881,47400000.0
2006-09-21 19:48:00,1.42886,1.42886,1.42863,1.42865,50700000.0
2006-09-21 19:49:00,1.4286,1.42873,1.42858,1.42858,23600000.0
2006-09-21 19:50:00,1.42873,1.42873,1.42837,1.42853,42200000.0
2006-09-21 19:51:00,1.42827,1.42856,1.42827,1.42848,47800000.0
2006-09-21 19:52:00,1.42844,1.42874,1.42842,1.42865,22800000.0
2006-09-21 19:53:00,1.42857,1.42873,1.42846,1.4287,51100000.0
2006-09-21 19:54:00,1.4287,1.42872,1.42866,1.4287,20600000.0
2006-09-21 19:55:00,1.42872,1.42892,1.42872,1.42889,30400000.0
2006-09-21 19:56:00,1.42888,1.42888,1.42831,1.42849,25400000.0
2006-09-21 19:57:00,1.42835,1.42866,1.4283,1.42858,32600000.0
2006-09-21 19:58:00,1.42841,1.42845,1.42827,1.4284,28200000.0
2006-09-21 19:59:00,1.42841,1.42841,1.42821,1.42821,38100000.0
2006-09-21 20:00:00,1.42831,1.42873,1.42818,1.42818,48200000.0
2006-09-21 20:01:00,1.42856,1.42861,1.42836,1.42836,38000000.0
2006-09-21 20:02:00,1.42858,1.4289,1.42858,1.42884,20400000.0
2006-09-21 20:03:00,1.42881,1.42904,1.42855,1.42902,56000002.0
2006-09-21 20:04:00,1.42897,1.42913,1.42876,1.42905,44000000.0
2006-09-21 20:05:00,1.429,1.4291,1.42894,1.42894,43800000.0
2006-09-21 20:06:00,1.429,1.42914,1.42881,1.42883,41400000.0
2006-09-21 20:07:00,1.42873,1.42891,1.42859,1.42882,37000000.0
2006-09-21 20:08:00,1.42893,1.42893,1.42855,1.42876,39800001.0
2006-09-21 20:09:00,1.4289,1.42894,1.42888,1.42892,26800000.0
2006-09-21 20:10:00,1.42862,1.42899,1.42862,1.42897,51600000.0
2006-09-21 20:11:00,1.4291,1.42911,1.42897,1.42908,28000000.0
2006-09-21 20:12:00,1.42922,1.42922,1.42874,1.42921,48700000.0
2006-09-21 20:13:00,1.42928,1.4294,1.42906,1.4294,49100000.0
2006-09-21 20:14:00,1.42949,1.42949,1.42887,1.42942,58800001.0
2006-09-21 20:15:00,1.42949,1.42953,1.42934,1.42953,32800000.0
2006-09-21 20:16:00,1.42941,1.42964,1.42928,1.42928,72900001.0
2006-09-21 20:17:00,1.42928,1.42952,1.42912,1.42928,41800000.0
2006-09-21 20:18:00,1.42918,1.42933,1.42912,1.42918,28800000.0
2006-09-21 20:19:00,1.42937,1.42937,1.42903,1.4292,49800000.0
2006-09-21 20:20:00,1.42914,1.42915,1.42891,1.42915,24200000.0
2006-09-21 20:21:00,1.4291,1.42918,1.42904,1.42913,43400000.0
2006-09-21 20:22:00,1.42914,1.42923,1.42891,1.42908,52900000.0
2006-09-21 20:23:00,1.42922,1.42923,1.42881,1.42899,43000000.0
2006-09-21 20:24:00,1.42911,1.42911,1.42877,1.42877,35900000.0
2006-09-21 20:25:00,1.42912,1.42912,1.42858,1.42858,69400001.0
2006-09-21 20:26:00,1.4288,1.42885,1.4284,1.42864,49400000.0
2006-09-21 20:27:00,1.42876,1.42881,1.42836,1.42848,53400000.0
2006-09-21 20:28:00,1.4286,1.42886,1.42859,1.42886,30600000.0
2006-09-21 20:29:00,1.42888,1.42904,1.42849,1.4289,41900000.0
2006-09-21 20:30:00,1.42903,1.42924,1.42897,1.42924,31000000.0
2006-09-21 20:31:00,1.42922,1.4294,1.42889,1.4294,48300000.0
2006-09-21 20:32:00,1.42918,1.42933,1.42883,1.42933,36300000.0
2006-09-21 20:33:00,1.42933,1.42933,1.42897,1.42907,40200000.0
2006-09-21 20:34:00,1.4288,1.42906,1.4288,1.42905,45300000.0
2006-09-21 20:35:00,1.42899,1.42913,1.42892,1.42904,25600000.0
2006-09-21 20:36:00,1.42929,1.4296,1.42917,1.42957,44800000.0
2006-09-21 20:37:00,1.42972,1.42986,1.42949,1.4298,50000000.0
2006-09-21 20:38:00,1.43,1.43,1.42975,1.4299,41600000.0
2006-09-21 20:39:00,1.42976,1.42979,1.42934,1.4296,43400000.0
2006-09-21 20:40:00,1.42973,1.43053,1.42973,1.43051,33200000.0
2006-09-21 20:41:00,1.43059,1.43061,1.43005,1.43037,55100000.0
2006-09-21 20:42:00,1.43028,1.43046,1.42992,1.43046,42500000.0
2006-09-21 20:43:00,1.43034,1.43034,1.42981,1.42981,20400000.0
2006-09-21 20:44:00,1.43006,1.43009,1.42964,1.42997,22600000.0
2006-09-21 20:45:00,1.42984,1.43027,1.42984,1.42991,27800000.0
2006-09-21 20:46:00,1.43007,1.43007,1.4299,1.43,36000000.0
2006-09-21 20:47:00,1.43005,1.43017,1.42981,1.42994,36500000.0
2006-09-21 20:48:00,1.42969,1.43001,1.42969,1.42987,32300000.0
2006-09-21 20:49:00,1.42992,1.42998,1.42985,1.42998,21000000.0
2006-09-21 20:50:00,1.42991,1.43,1.42987,1.42994,34800000.0
2006-09-21 20:51:00,1.42977,1.43,1.42977,1.42987,60400000.0
2006-09-21 20:52:00,1.42976,1.43011,1.42968,1.43006,35800000.0
2006-09-21 20:53:00,1.42996,1.43021,1.42971,1.42986,37300000.0
2006-09-21 20:54:00,1.42952,1.4299,1.42952,1.42961,59200000.0
2006-09-21 20:55:00,1.42957,1.42985,1.42939,1.42985,30600000.0
2006-09-21 20:56:00,1.4297,1.42993,1.42963,1.42993,17200000.0
2006-09-21 20:57:00,1.42978,1.42978,1.42953,1.42962,29000000.0
2006-09-21 20:58:00,1.42976,1.42994,1.42961,1.42961,42200000.0
2006-09-21 20:59:00,1.42939,1.4295,1.42929,1.4294,56100000.0
2006-09-21 21:00:00,1.42929,1.42944,1.42894,1.42932,40200000.0
2006-09-21 21:01:00,1.42951,1.4297,1.42911,1.42911,46300000.0
2006-09-21 21:02:00,1.42958,1.4298,1.42928,1.42966,41400000.0
2006-09-21 21:03:00,1.42953,1.42953,1.42932,1.42932,22400000.0
2006-09-21 21:04:00,1.42942,1.42942,1.42917,1.42934,28200000.0
2006-09-21 21:05:00,1.42911,1.42943,1.42911,1.42922,50700000.0
2006-09-21 21:06:00,1.42932,1.42962,1.4292,1.42962,36600000.0
2006-09-21 21:07:00,1.42972,1.42985,1.42968,1.42985,32600000.0
2006-09-21 21:08:00,1.42978,1.4299,1.4297,1.4299,40200000.0
2006-09-21 21:09:00,1.42991,1.42991,1.42972,1.42985,35700000.0
2006-09-21 21:10:00,1.42989,1.42991,1.42967,1.42978,33000000.0
2006-09-21 21:11:00,1.42986,1.4301,1.42964,1.42982,30200000.0
2006-09-21 21:12:00,1.42983,1.43002,1.42977,1.42993,40200000.0
2006-09-21 21:13:00,1.42977,1.42996,1.42972,1.42979,41000000.0
2006-09-21 21:14:00,1.4302,1.43057,1.4302,1.43036,31300000.0
2006-09-21 21:15:00,1.43023,1.43045,1.43023,1.43045,37400000.0
2006-09-21 21:16:00,1.43012,1.43055,1.43012,1.43055,44800000.0
2006-09-21 21:17:00,1.43051,1.43051,1.43015,1.43015,50500000.0
2006-09-21 21:18:00,1.43066,1.43066,1.4301,1.4305,44700000.0
2006-09-21 21:19:00,1.43065,1.43075,1.43054,1.43058,13200000.0
2006-09-21 21:20:00,1.43059,1.43077,1.43044,1.43059,57600000.0
2006-09-21 21:21:00,1.43057,1.431,1.43057,1.43089,48100000.0
2006-09-21 21:22:00,1.43051,1.43093,1.43051,1.43064,35000000.0
2006-09-21 21:23:00,1.43039,1.43039,1.42994,1.42994,55300000.0
2006-09-21 21:24:00,1.43004,1.43028,1.42985,1.42998,39600000.0
2006-09-21 21:25:00,1.43003,1.43021,1.42978,1.42978,57400001.0
2006-09-21 21:26:00,1.43008,1.43025,1.42989,1.43006,37400000.0
2006-09-21 21:27:00,1.43023,1.43024,1.4301,1.4301,35400000.0
2006-09-21 21:28:00,1.4301,1.43028,1.4301,1.43016,54900000.0
2006-09-21 21:29:00,1.43018,1.43024,1.42995,1.43015,37600000.0
2006-09-21 21:30:00,1.43013,1.43013,1.42991,1.42998,22600000.0
2006-09-21 21:31:00,1.43031,1.43046,1.43025,1.43042,33800000.0
2006-09-21 21:32:00,1.43053,1.43064,1.43037,1.43042,24600000.0
2006-09-21 21:33:00,1.43042,1.43066,1.43039,1.43052,29200000.0
2006-09-21 21:34:00,1.43054,1.43057,1.43046,1.43057,27000000.0
2006-09-21 21:35:00,1.43054,1.43071,1.43026,1.43071,31700000.0
2006-09-21 21:36:00,1.43068,1.43076,1.43026,1.43066,48300000.0
2006-09-21 21:37:00,1.43068,1.43081,1.43061,1.43081,34600000.0
2006-09-21 21:38:00,1.43094,1.43094,1.43076,1.43092,34000000.0
2006-09-21 21:39:00,1.43083,1.43109,1.43074,1.43074,25400000.0
2006-09-21 21:40:00,1.43052,1.43072,1.43052,1.43072,35200000.0
2006-09-21 21:41:00,1.43065,1.43074,1.4305,1.43065,36200000.0
2006-09-21 21:42:00,1.43054,1.43065,1.43033,1.43033,28200000.0
2006-09-21 21:43:00,1.43075,1.43079,1.43049,1.43079,35900000.0
2006-09-21 21:44:00,1.43072,1.43082,1.43061,1.43061,23400000.0
2006-09-21 21:45:00,1.43068,1.43079,1.43067,1.43074,26000000.0
2006-09-21 21:46:00,1.43086,1.43109,1.43074,1.43087,47400000.0
2006-09-21 21:47:00,1.43076,1.43091,1.43072,1.43072,27800000.0
2006-09-21 21:48:00,1.4309,1.43097,1.43065,1.43069,31400000.0
2006-09-21 21:49:00,1.43066,1.43066,1.43057,1.43059,35600000.0
2006-09-21 21:50:00,1.43063,1.43076,1.43061,1.43069,34800000.0
2006-09-21 21:51:00,1.43063,1.43095,1.43063,1.43081,31000000.0
2006-09-21 21:52:00,1.43071,1.43097,1.43058,1.43072,50300000.0
2006-09-21 21:53:00,1.43067,1.43094,1.43067,1.43067,25400000.0
2006-09-21 21:54:00,1.43062,1.43083,1.43058,1.43081,40500000.0
2006-09-21 21:55:00,1.43077,1.43077,1.43052,1.43064,44200000.0
2006-09-21 21:56:00,1.43054,1.43069,1.4305,1.43058,44200000.0
2006-09-21 21:57:00,1.43066,1.43077,1.43018,1.43039,35000000.0
2006-09-21 21:58:00,1.43042,1.43065,1.43042,1.43042,24000000.0
2006-09-21 21:59:00,1.43036,1.43045,1.43018,1.43024,47600000.0
2006-09-21 22:00:00,1.4304,1.43058,1.4304,1.43047,40600000.0
2006-09-21 22:01:00,1.43026,1.43039,1.43017,1.43021,46400001.0
2006-09-21 22:02:00,1.43041,1.43051,1.43032,1.43035,41200000.0
2006-09-21 22:03:00,1.43041,1.43078,1.43018,1.43078,25800000.0
2006-09-21 22:04:00,1.43074,1.43074,1.43039,1.43055,34000000.0
2006-09-21 22:05:00,1.43054,1.43054,1.43018,1.43036,38600000.0
2006-09-21 22:06:00,1.43035,1.43035,1.42994,1.43024,52900000.0
2006-09-21 22:07:00,1.43017,1.43036,1.43014,1.43017,33200000.0
2006-09-21 22:08:00,1.42973,1.43017,1.42973,1.43017,22800000.0
2006-09-21 22:09:00,1.4301,1.4301,1.4301,1.4301,45800000.0
2006-09-21 22:10:00,1.4301,1.43023,1.43001,1.43023,45800000.0
2006-09-21 22:11:00,1.43021,1.43036,1.43011,1.43011,28000000.0
2006-09-21 22:12:00,1.43024,1.43032,1.43012,1.43012,47800000.0
2006-09-21 22:13:00,1.43012,1.43025,1.43012,1.43014,30600000.0
2006-09-21 22:14:00,1.43002,1.43041,1.43002,1.43022,52200000.0
2006-09-21 22:15:00,1.43032,1.43054,1.43029,1.43043,38700000.0
2006-09-21 22:16:00,1.43045,1.43061,1.43034,1.43034,40200000.0
2006-09-21 22:17:00,1.4306,1.43068,1.43044,1.43053,30000000.0
2006-09-21 22:18:00,1.43061,1.43061,1.43041,1.43046,49800000.0
2006-09-21 22:19:00,1.43032,1.43063,1.43032,1.43051,33800000.0
2006-09-21 22:20:00,1.43045,1.43053,1.43017,1.43047,42400000.0
2006-09-21 22:21:00,1.43034,1.43072,1.43025,1.43058,33200000.0
2006-09-21 22:22:00,1.43066,1.43066,1.43045,1.4306,37200000.0
2006-09-21 22:23:00,1.43071,1.43071,1.43036,1.43036,29300000.0
2006-09-21 22:24:00,1.43039,1.43043,1.43016,1.43038,40100000.0
2006-09-21 22:25:00,1.43034,1.43056,1.43029,1.43056,33000000.0
2006-09-21 22:26:00,1.43042,1.43064,1.43042,1.43064,21200000.0
2006-09-21 22:27:00,1.4304,1.43044,1.43001,1.43039,55300001.0
2006-09-21 22:28:00,1.43036,1.4307,1.43029,1.43037,44600000.0
2006-09-21 22:29:00,1.43041,1.43051,1.4303,1.43051,25200000.0
2006-09-21 22:30:00,1.43042,1.43049,1.43027,1.43044,56100000.0
2006-09-21 22:31:00,1.43056,1.4308,1.43004,1.4308,37400000.0
2006-09-21 22:32:00,1.43074,1.43084,1.43061,1.43084,96900000.0
2006-09-21 22:33:00,1.43089,1.43113,1.43089,1.43099,43400000.0
2006-09-21 22:34:00,1.43077,1.43086,1.43051,1.43054,49700000.0
2006-09-21 22:35:00,1.43063,1.43063,1.43046,1.43046,53000000.0
2006-09-21 22:36:00,1.43081,1.43117,1.43035,1.43035,42000000.0
2006-09-21 22:37:00,1.43087,1.43113,1.43087,1.43091,49200000.0
2006-09-21 22:38:00,1.43069,1.43098,1.43065,1.43072,47000000.0
2006-09-21 22:39:00,1.43052,1.43065,1.43037,1.43049,29600000.0
2006-09-21 22:40:00,1.43062,1.43085,1.43036,1.43036,54000000.0
2006-09-21 22:41:00,1.4305,1.43076,1.43047,1.43076,32800000.0
2006-09-21 22:42:00,1.43079,1.43079,1.43059,1.43074,26600000.0
2006-09-21 22:43:00,1.4308,1.43092,1.43072,1.4309,37400000.0
2006-09-21 22:44:00,1.43065,1.43075,1.43055,1.43069,31600000.0
2006-09-21 22:45:00,1.43062,1.43078,1.43052,1.43078,30400000.0
2006-09-21 22:46:00,1.43079,1.43096,1.43069,1.43072,36500000.0
2006-09-21 22:47:00,1.43074,1.43074,1.4305,1.43064,36100000.0
2006-09-21 22:48:00,1.43049,1.43086,1.43049,1.43073,35000000.0
2006-09-21 22:49:00,1.43068,1.43092,1.43052,1.43073,30400000.0
2006-09-21 22:50:00,1.4306,1.4307,1.4306,1.4307,25400000.0
2006-09-21 22:51:00,1.43076,1.43084,1.43066,1.43081,25400000.0
2006-09-21 22:52:00,1.43072,1.43072,1.43037,1.43047,47200000.0
2006-09-21 22:53:00,1.43071,1.43095,1.43042,1.43095,60300000.0
2006-09-21 22:54:00,1.43092,1.43092,1.43063,1.43066,24600000.0
2006-09-21 22:55:00,1.43089,1.43094,1.43075,1.43075,26000000.0
2006-09-21 22:56:00,1.43102,1.43102,1.43073,1.43084,37800000.0
2006-09-21 22:57:00,1.43074,1.43074,1.43011,1.43011,52600001.0
2006-09-21 22:58:00,1.43024,1.43026,1.42997,1.42997,44000000.0
2006-09-21 22:59:00,1.43012,1.43027,1.42998,1.43022,37000000.0
2006-09-21 23:00:00,1.43019,1.43036,1.43012,1.43012,27800000.0
2006-09-21 23:01:00,1.4304,1.4304,1.4304,1.4304,34000000.0
2006-09-21 23:02:00,1.43018,1.43029,1.43016,1.43016,34000000.0
2006-09-21 23:03:00,1.43028,1.43047,1.43012,1.43012,44600000.0
2006-09-21 23:04:00,1.43017,1.43032,1.43007,1.43032,30200000.0
2006-09-21 23:05:00,1.43047,1.43054,1.43032,1.43043,27600000.0
2006-09-21 23:06:00,1.43043,1.43043,1.42998,1.43032,47300000.0
2006-09-21 23:07:00,1.43026,1.43051,1.43026,1.43041,14400000.0
2006-09-21 23:08:00,1.4306,1.4308,1.4305,1.4308,43800000.0
2006-09-21 23:09:00,1.43024,1.43042,1.43013,1.43013,43800000.0
2006-09-21 23:10:00,1.43,1.43013,1.42978,1.43002,43000000.0
2006-09-21 23:11:00,1.43006,1.43006,1.42991,1.42999,47000000.0
2006-09-21 23:12:00,1.43006,1.43006,1.42989,1.43004,27600000.0
2006-09-21 23:13:00,1.42943,1.43032,1.42943,1.42983,33900000.0
2006-09-21 23:14:00,1.42999,1.43007,1.42989,1.43001,25600000.0
2006-09-21 23:15:00,1.4301,1.43043,1.42964,1.43007,61700001.0
2006-09-21 23:16:00,1.43019,1.43025,1.43005,1.4302,47000000.0
2006-09-21 23:17:00,1.43013,1.43013,1.42987,1.42995,49600000.0
2006-09-21 23:18:00,1.43006,1.43006,1.42956,1.42961,48300000.0
2006-09-21 23:19:00,1.42963,1.43015,1.42963,1.42997,44600000.0
2006-09-21 23:20:00,1.43011,1.43011,1.42963,1.42996,32800000.0
2006-09-21 23:21:00,1.42985,1.43013,1.42977,1.42977,34800000.0
2006-09-21 23:22:00,1.42972,1.43,1.42955,1.43,32800000.0
2006-09-21 23:23:00,1.42995,1.43011,1.42987,1.42987,36900000.0
2006-09-21 23:24:00,1.42962,1.4298,1.42947,1.42947,32800000.0
2006-09-21 23:25:00,1.42958,1.42973,1.4295,1.4295,41600000.0
2006-09-21 23:26:00,1.42966,1.4298,1.42955,1.42976,31600000.0
2006-09-21 23:27:00,1.42946,1.42965,1.42946,1.42953,38300000.0
2006-09-21 23:28:00,1.42962,1.42981,1.42949,1.42949,41000000.0
2006-09-21 23:29:00,1.42967,1.42984,1.42927,1.42927,39800000.0
2006-09-21 23:30:00,1.42907,1.42909,1.42856,1.42868,40500000.0
2006-09-21 23:31:00,1.42867,1.42872,1.42832,1.42872,37400000.0
2006-09-21 23:32:00,1.42847,1.42872,1.42847,1.42862,41600000.0
2006-09-21 23:33:00,1.42854,1.42891,1.42854,1.42891,23000000.0
2006-09-21 23:34:00,1.42895,1.42895,1.42863,1.42863,47800000.0
2006-09-21 23:35:00,1.42875,1.42875,1.42852,1.42852,28200000.0
2006-09-21 23:36:00,1.42855,1.42855,1.42822,1.42822,35400001.0
2006-09-21 23:37:00,1.42791,1.42813,1.42772,1.42813,28600000.0
2006-09-21 23:38:00,1.42824,1.42832,1.42816,1.42831,109000002.0
2006-09-21 23:39:00,1.42809,1.42811,1.42798,1.42798,40700000.0
2006-09-21 23:40:00,1.42823,1.42825,1.42797,1.42797,42200000.0
2006-09-21 23:41:00,1.42806,1.4281,1.42764,1.42764,54700000.0
2006-09-21 23:42:00,1.42819,1.42819,1.42796,1.42809,37400001.0
2006-09-21 23:43:00,1.42802,1.42811,1.42738,1.42756,26400000.0
2006-09-21 23:44:00,1.42759,1.42762,1.42747,1.42759,53800000.0
2006-09-21 23:45:00,1.42749,1.42779,1.42734,1.42752,60500000.0
2006-09-21 23:46:00,1.42782,1.42782,1.4277,1.4278,35200000.0
2006-09-21 23:47:00,1.42783,1.42783,1.42757,1.42773,44800000.0
2006-09-21 23:48:00,1.4278,1.42789,1.42764,1.42789,48400000.0
2006-09-21 23:49:00,1.42795,1.4281,1.42773,1.42789,47400000.0
2006-09-21 23:50:00,1.42789,1.42794,1.42761,1.42784,30200000.0
2006-09-21 23:51:00,1.42804,1.42812,1.42781,1.42794,69900000.0
2006-09-21 23:53:00,1.42816,1.42816,1.42792,1.42814,32800000.0
2006-09-21 23:54:00,1.42804,1.42804,1.42725,1.42725,33500000.0
2006-09-21 23:55:00,1.42779,1.42806,1.42779,1.42806,36600000.0
2006-09-21 23:56:00,1.42823,1.42829,1.42804,1.42812,38800000.0
2006-09-21 23:57:00,1.42814,1.42822,1.42809,1.42822,41200000.0
2006-09-21 23:58:00,1.42814,1.42827,1.42784,1.42819,29300000.0
2006-09-21 23:59:00,1.42792,1.42792,1.42758,1.42758,49600000.0
2006-09-22 00:00:00,1.42777,1.42814,1.42777,1.42806,49600000.0
2006-09-22 00:01:00,1.42819,1.42825,1.42799,1.42825,43300001.0
2006-09-22 00:02:00,1.42845,1.42845,1.42782,1.42802,64500000.0
2006-09-22 00:03:00,1.42797,1.42807,1.42782,1.42782,43800000.0
2006-09-22 00:05:00,1.42798,1.4281,1.42783,1.42783,31200000.0
2006-09-22 00:06:00,1.42791,1.4281,1.42791,1.4281,38300000.0
2006-09-22 00:07:00,1.42798,1.42808,1.42783,1.42793,30000000.0
2006-09-22 00:08:00,1.42801,1.42816,1.42787,1.42816,72000000.0
2006-09-22 00:09:00,1.42806,1.42812,1.42766,1.42776,44300000.0
2006-09-22 00:10:00,1.42778,1.42778,1.42757,1.42766,53000000.0
2006-09-22 00:11:00,1.42776,1.42795,1.42766,1.42795,50800000.0
2006-09-22 00:12:00,1.4282,1.4282,1.42785,1.42785,25400000.0
2006-09-22 00:13:00,1.42808,1.42821,1.42784,1.42816,44200001.0
2006-09-22 00:14:00,1.42811,1.4283,1.42799,1.4283,49200000.0
2006-09-22 00:15:00,1.42813,1.42847,1.42813,1.42833,25600000.0
2006-09-22 00:16:00,1.42846,1.42853,1.4283,1.42833,47900000.0
2006-09-22 00:17:00,1.42833,1.42853,1.42833,1.42853,47200001.0
2006-09-22 00:18:00,1.42853,1.42858,1.42833,1.42833,20600000.0
2006-09-22 00:19:00,1.42846,1.42853,1.42839,1.4285,32900000.0
2006-09-22 00:21:00,1.42841,1.42841,1.4281,1.4281,36800000.0
2006-09-22 00:22:00,1.42835,1.42856,1.42829,1.42838,26600000.0
2006-09-22 00:23:00,1.42825,1.42845,1.42787,1.42829,67800000.0
2006-09-22 00:24:00,1.42847,1.4286,1.42837,1.4286,36100000.0
2006-09-22 00:25:00,1.42866,1.42888,1.42857,1.42873,39400000.0
2006-09-22 00:26:00,1.42886,1.42891,1.42871,1.42886,33500000.0
2006-09-22 00:27:00,1.42888,1.42892,1.42879,1.42883,39200001.0
2006-09-22 00:28:00,1.42884,1.4291,1.42877,1.42877,73000001.0
2006-09-22 00:29:00,1.42873,1.42888,1.42867,1.42874,32800000.0
2006-09-22 00:30:00,1.42854,1.42893,1.42854,1.42883,42600000.0
2006-09-22 00:31:00,1.42878,1.42878,1.42874,1.42878,33200000.0
2006-09-22 00:32:00,1.42876,1.42899,1.42871,1.42876,27000000.0
2006-09-22 00:33:00,1.42896,1.42896,1.42862,1.42886,23400000.0
2006-09-22 00:34:00,1.42881,1.42896,1.42868,1.42868,35000000.0
2006-09-22 00:35:00,1.42901,1.42901,1.42881,1.42896,30000000.0
2006-09-22 00:36:00,1.42891,1.42891,1.42876,1.42884,17200000.0
2006-09-22 00:37:00,1.42895,1.42905,1.42893,1.429,50100001.0
2006-09-22 00:38:00,1.42926,1.42927,1.4291,1.42914,30200000.0
2006-09-22 00:39:00,1.42921,1.42922,1.42889,1.42899,56300000.0
2006-09-22 00:40:00,1.42901,1.42924,1.4289,1.42924,70400002.0
2006-09-22 00:41:00,1.42928,1.42928,1.42893,1.42913,30400000.0
2006-09-22 00:42:00,1.42913,1.42925,1.42911,1.42921,35800001.0
2006-09-22 00:43:00,1.42905,1.42929,1.42882,1.42916,45900000.0
2006-09-22 00:44:00,1.42922,1.42923,1.42914,1.42923,52200000.0
2006-09-22 00:45:00,1.42938,1.42946,1.42928,1.42934,34600000.0
2006-09-22 00:46:00,1.42941,1.42947,1.42926,1.42936,38000000.0
2006-09-22 00:47:00,1.42939,1.42948,1.42924,1.42939,56100000.0
2006-09-22 00:48:00,1.42917,1.42957,1.42917,1.42925,23200000.0
2006-09-22 00:49:00,1.42925,1.42925,1.42894,1.42917,34800000.0
2006-09-22 00:50:00,1.42926,1.42943,1.42913,1.42923,27200000.0
2006-09-22 00:51:00,1.4292,1.42952,1.42916,1.42952,29400000.0
2006-09-22 00:52:00,1.42945,1.42962,1.4294,1.42956,21000000.0
2006-09-22 00:53:00,1.42927,1.42939,1.42905,1.42933,73900001.0
2006-09-22 00:54:00,1.42863,1.42908,1.42863,1.42908,27600000.0
2006-09-22 00:55:00,1.4291,1.42912,1.4288,1.42912,21400000.0
2006-09-22 00:56:00,1.42914,1.42951,1.42914,1.42942,48400000.0
2006-09-22 00:57:00,1.42958,1.4296,1.42937,1.42937,28000000.0
2006-09-22 00:58:00,1.4296,1.4296,1.42938,1.42947,37600000.0
2006-09-22 00:59:00,1.42976,1.42992,1.42969,1.42992,36100000.0
2006-09-22 01:00:00,1.42999,1.42999,1.42972,1.42985,50800001.0
2006-09-22 01:01:00,1.42996,1.43005,1.42985,1.42991,35800001.0
2006-09-22 01:02:00,1.4304,1.43043,1.42977,1.42977,43600000.0
2006-09-22 01:03:00,1.43104,1.4312,1.43082,1.43093,51400001.0
2006-09-22 01:04:00,1.43079,1.43079,1.43046,1.43049,48100000.0
2006-09-22 01:05:00,1.43125,1.43125,1.43092,1.43116,32800000.0
2006-09-22 01:06:00,1.43133,1.43139,1.43096,1.43139,51700000.0
2006-09-22 01:07:00,1.43186,1.43197,1.43153,1.43153,69000001.0
2006-09-22 01:08:00,1.43166,1.43209,1.43166,1.43172,18800000.0
2006-09-22 01:09:00,1.43201,1.43201,1.4315,1.43165,33200000.0
2006-09-22 01:10:00,1.43185,1.43215,1.43178,1.43184,22000000.0
2006-09-22 01:11:00,1.43182,1.43215,1.43182,1.43215,31600000.0
2006-09-22 01:12:00,1.4319,1.43218,1.43168,1.43205,25600000.0
2006-09-22 01:13:00,1.43227,1.4325,1.43204,1.4325,41400000.0
2006-09-22 01:14:00,1.43233,1.43248,1.43215,1.43233,26800000.0
2006-09-22 01:15:00,1.43234,1.43237,1.43203,1.43236,22900000.0
2006-09-22 01:16:00,1.43238,1.43254,1.43233,1.43253,78800000.0
2006-09-22 01:17:00,1.43242,1.43242,1.43218,1.43228,45900000.0
2006-09-22 01:18:00,1.43223,1.43231,1.43193,1.43228,35400000.0
2006-09-22 01:19:00,1.43215,1.43228,1.43208,1.43216,49500000.0
2006-09-22 01:20:00,1.43221,1.43221,1.43166,1.43218,33000000.0
2006-09-22 01:21:00,1.43193,1.43234,1.43193,1.43207,30800000.0
2006-09-22 01:22:00,1.43191,1.43192,1.43164,1.4318,40200000.0
2006-09-22 01:23:00,1.43165,1.43165,1.43135,1.43135,29600000.0
2006-09-22 01:24:00,1.43155,1.4316,1.43147,1.43157,46400001.0
2006-09-22 01:25:00,1.43149,1.43176,1.43142,1.43155,54000000.0
2006-09-22 01:26:00,1.43144,1.43156,1.4313,1.43153,31600000.0
2006-09-22 01:27:00,1.43157,1.43168,1.43128,1.43144,36200000.0
2006-09-22 01:28:00,1.43125,1.43146,1.43106,1.43141,53700000.0
2006-09-22 01:29:00,1.4315,1.4315,1.43135,1.43138,30800000.0
2006-09-22 01:30:00,1.43146,1.4315,1.43101,1.43137,54200000.0
2006-09-22 01:31:00,1.43126,1.43143,1.4312,1.43141,63000001.0
2006-09-22 01:32:00,1.43145,1.4316,1.4313,1.43142,38300000.0
2006-09-22 01:34:00,1.43145,1.43145,1.43097,1.43127,30400000.0
2006-09-22 01:35:00,1.43109,1.43115,1.43075,1.43075,34600000.0
2006-09-22 01:36:00,1.43103,1.43123,1.43103,1.43104,31600000.0
2006-09-22 01:37:00,1.43111,1.43133,1.43088,1.43126,27000000.0
2006-09-22 01:38:00,1.4313,1.43148,1.43123,1.43148,28000000.0
2006-09-22 01:39:00,1.43133,1.43145,1.43101,1.43136,42000000.0
2006-09-22 01:40:00,1.4313,1.43141,1.43125,1.43135,39800000.0
2006-09-22 01:41:00,1.43131,1.43169,1.43129,1.43155,48200000.0
2006-09-22 01:42:00,1.4317,1.43175,1.43148,1.43164,27000000.0
2006-09-22 01:43:00,1.43177,1.43179,1.43115,1.43156,32800000.0
2006-09-22 01:44:00,1.43163,1.43163,1.43131,1.43158,28200000.0
2006-09-22 01:45:00,1.43155,1.43167,1.43147,1.43149,45200000.0
2006-09-22 01:46:00,1.4315,1.43175,1.43142,1.43155,38300000.0
2006-09-22 01:47:00,1.43162,1.43186,1.43157,1.43157,33100000.0
2006-09-22 01:48:00,1.43176,1.43193,1.43137,1.43137,46700000.0
2006-09-22 01:49:00,1.43176,1.43178,1.43112,1.43157,28400000.0
2006-09-22 01:50:00,1.43154,1.43174,1.4312,1.43168,54000002.0
2006-09-22 01:51:00,1.43167,1.4317,1.43154,1.43154,38700000.0
2006-09-22 01:52:00,1.43187,1.43197,1.43172,1.43172,32600000.0
2006-09-22 01:53:00,1.43188,1.4319,1.43178,1.4318,66500000.0
2006-09-22 01:54:00,1.43178,1.43194,1.43173,1.43194,26600000.0
2006-09-22 01:55:00,1.43196,1.43215,1.43194,1.43194,30300000.0
2006-09-22 01:56:00,1.43203,1.43216,1.43186,1.43199,44400000.0
2006-09-22 01:57:00,1.43206,1.43219,1.43199,1.43209,28100000.0
2006-09-22 01:58:00,1.43211,1.43213,1.43173,1.4318,28200000.0
2006-09-22 01:59:00,1.43194,1.43204,1.43185,1.43191,38400000.0
2006-09-22 02:00:00,1.4316,1.43193,1.4316,1.43168,39800000.0
2006-09-22 02:01:00,1.43152,1.43156,1.43144,1.43148,68300000.0
2006-09-22 02:02:00,1.43155,1.432,1.43155,1.43174,108400001.0
2006-09-22 02:03:00,1.43178,1.4319,1.43174,1.43189,63200000.0
2006-09-22 02:04:00,1.43175,1.43185,1.43172,1.43172,57000000.0
2006-09-22 02:05:00,1.43172,1.43172,1.43165,1.4317,57000000.0
2006-09-22 02:06:00,1.43208,1.43208,1.43162,1.43192,69400000.0
2006-09-22 02:07:00,1.43178,1.43178,1.43134,1.43172,215400000.0
2006-09-22 02:08:00,1.43175,1.43181,1.43175,1.4318,44600000.0
2006-09-22 02:09:00,1.43173,1.43187,1.43145,1.43178,164900000.0
2006-09-22 02:10:00,1.4315,1.43194,1.4315,1.43165,133000000.0
2006-09-22 02:11:00,1.43173,1.43189,1.43173,1.43186,55100000.0
2006-09-22 02:12:00,1.43189,1.43197,1.43186,1.43197,49100000.0
2006-09-22 02:13:00,1.43198,1.43206,1.43198,1.43202,34000000.0
2006-09-22 02:14:00,1.43204,1.43227,1.43186,1.43227,140500000.0
2006-09-22 02:15:00,1.43223,1.43225,1.43197,1.43209,245100002.0
2006-09-22 02:16:00,1.43226,1.43236,1.43209,1.43232,44000000.0
2006-09-22 02:17:00,1.43195,1.43229,1.43158,1.43184,191600000.0
2006-09-22 02:18:00,1.43192,1.43218,1.43145,1.43176,25400000.0
2006-09-22 02:19:00,1.43203,1.43229,1.43191,1.43196,33200000.0
2006-09-22 02:20:00,1.43213,1.43233,1.43205,1.43217,61200001.0
2006-09-22 02:21:00,1.43196,1.43217,1.43189,1.43213,70100001.0
2006-09-22 02:22:00,1.43176,1.43181,1.43176,1.43181,45000000.0
2006-09-22 02:23:00,1.43213,1.43215,1.43194,1.43199,26800000.0
2006-09-22 02:24:00,1.43209,1.43224,1.43199,1.43223,26000000.0
2006-09-22 02:25:00,1.43207,1.43248,1.43207,1.43218,98000000.0
2006-09-22 02:26:00,1.43193,1.43243,1.43193,1.43219,107800000.0
2006-09-22 02:27:00,1.43213,1.4322,1.432,1.432,57800000.0
2006-09-22 02:28:00,1.43194,1.43202,1.43187,1.4319,47800000.0
2006-09-22 02:29:00,1.43209,1.43209,1.43176,1.43197,51000000.0
2006-09-22 02:30:00,1.43213,1.43213,1.43191,1.43204,38800000.0
2006-09-22 02:31:00,1.43186,1.43207,1.43177,1.43189,49200000.0
2006-09-22 02:32:00,1.43218,1.43223,1.43194,1.43223,50300000.0
2006-09-22 02:33:00,1.43211,1.4323,1.43201,1.43208,250400001.0
2006-09-22 02:34:00,1.43236,1.4324,1.4322,1.4324,27400000.0
2006-09-22 02:35:00,1.43246,1.43251,1.43209,1.43214,76200000.0
2006-09-22 02:36:00,1.43239,1.43253,1.43236,1.43248,24600000.0
2006-09-22 02:37:00,1.43219,1.43226,1.43216,1.43216,69800000.0
2006-09-22 02:38:00,1.43223,1.43223,1.43199,1.432,42600000.0
2006-09-22 02:39:00,1.43184,1.43191,1.43173,1.43177,23800000.0
2006-09-22 02:40:00,1.43178,1.43206,1.43178,1.43193,31400000.0
2006-09-22 02:41:00,1.43199,1.43222,1.43199,1.43204,32800000.0
2006-09-22 02:42:00,1.43216,1.43226,1.43214,1.43219,54400001.0
2006-09-22 02:43:00,1.43216,1.43234,1.43211,1.43234,27800000.0
2006-09-22 02:44:00,1.43223,1.43235,1.43213,1.43235,54200000.0
2006-09-22 02:45:00,1.43186,1.43206,1.4318,1.43198,43500000.0
2006-09-22 02:46:00,1.43192,1.43205,1.43183,1.4319,159300000.0
2006-09-22 02:47:00,1.43228,1.43257,1.43191,1.43234,193900000.0
2006-09-22 02:48:00,1.43229,1.43251,1.43226,1.43246,117300000.0
2006-09-22 02:49:00,1.43233,1.43256,1.43209,1.43216,77400000.0
2006-09-22 02:50:00,1.43239,1.43256,1.43211,1.43256,132300000.0
2006-09-22 02:51:00,1.43218,1.43236,1.43207,1.43236,67800000.0
2006-09-22 02:52:00,1.43261,1.43261,1.4324,1.43247,30400000.0
2006-09-22 02:54:00,1.43244,1.43255,1.43225,1.43225,64300000.0
2006-09-22 02:55:00,1.43229,1.43251,1.432,1.43227,29100000.0
2006-09-22 02:56:00,1.43209,1.43209,1.43193,1.43193,76600000.0
2006-09-22 02:57:00,1.43192,1.43193,1.4319,1.43192,44300000.0
2006-09-22 02:58:00,1.4319,1.432,1.43187,1.43187,74400000.0
2006-09-22 02:59:00,1.43183,1.4319,1.4317,1.4317,55200000.0
2006-09-22 03:00:00,1.43142,1.43142,1.43092,1.43096,141800001.0
2006-09-22 03:01:00,1.43092,1.43104,1.43078,1.43104,30200000.0
2006-09-22 03:02:00,1.43118,1.43134,1.43114,1.43134,58800000.0
2006-09-22 03:03:00,1.43146,1.43164,1.43146,1.43162,67700000.0
2006-09-22 03:04:00,1.43181,1.4321,1.43153,1.43153,59800000.0
2006-09-22 03:05:00,1.43134,1.43146,1.43131,1.43134,34200000.0
2006-09-22 03:06:00,1.43119,1.43134,1.43116,1.43134,59500000.0
2006-09-22 03:07:00,1.43151,1.43215,1.43144,1.43198,130000000.0
2006-09-22 03:08:00,1.43186,1.43191,1.43137,1.43149,56400000.0
2006-09-22 03:09:00,1.43183,1.43201,1.43153,1.43195,40200000.0
2006-09-22 03:10:00,1.43147,1.43182,1.43141,1.43182,26400000.0
2006-09-22 03:11:00,1.43152,1.43161,1.43151,1.43161,34600001.0
2006-09-22 03:12:00,1.43187,1.43192,1.43152,1.43172,38800000.0
2006-09-22 03:13:00,1.43145,1.43184,1.43145,1.43174,58100000.0
2006-09-22 03:14:00,1.43167,1.43192,1.43143,1.4317,30200000.0
2006-09-22 03:15:00,1.43131,1.43163,1.43131,1.43163,37400000.0
2006-09-22 03:16:00,1.43168,1.43197,1.43143,1.43197,54300000.0
2006-09-22 03:17:00,1.43205,1.43223,1.43176,1.43217,44600000.0
2006-09-22 03:18:00,1.43201,1.43216,1.43174,1.43216,26600000.0
2006-09-22 03:19:00,1.43201,1.43214,1.43178,1.43211,25400000.0
2006-09-22 03:20:00,1.43164,1.43216,1.43164,1.43205,36400000.0
2006-09-22 03:21:00,1.43165,1.43174,1.43165,1.43172,25800000.0
2006-09-22 03:22:00,1.43173,1.43176,1.43164,1.43168,50200000.0
2006-09-22 03:23:00,1.43173,1.43181,1.43168,1.43173,86600000.0
2006-09-22 03:24:00,1.43176,1.43179,1.43173,1.43174,62600000.0
2006-09-22 03:25:00,1.43219,1.43219,1.43176,1.43176,23000000.0
2006-09-22 03:26:00,1.43162,1.4317,1.43154,1.43168,138600000.0
2006-09-22 03:27:00,1.43172,1.43176,1.43159,1.43174,112800001.0
2006-09-22 03:28:00,1.43175,1.43194,1.43175,1.43192,40800000.0
2006-09-22 03:29:00,1.43206,1.43211,1.43203,1.43208,69100000.0
2006-09-22 03:30:00,1.432,1.43207,1.4319,1.43194,55600000.0
2006-09-22 03:31:00,1.43186,1.43216,1.43186,1.43216,18800000.0
2006-09-22 03:32:00,1.43209,1.43226,1.43199,1.43199,54000001.0
2006-09-22 03:33:00,1.43179,1.43189,1.43179,1.43179,43600000.0
2006-09-22 03:34:00,1.43192,1.43203,1.43156,1.43164,52000000.0
2006-09-22 03:35:00,1.43192,1.43199,1.43174,1.43184,68400000.0
2006-09-22 03:36:00,1.43182,1.43212,1.43164,1.43207,56800000.0
2006-09-22 03:37:00,1.43202,1.43207,1.43172,1.43202,41400000.0
2006-09-22 03:38:00,1.43212,1.43224,1.43194,1.43215,55200001.0
2006-09-22 03:39:00,1.43183,1.43191,1.43166,1.43166,74400000.0
2006-09-22 03:40:00,1.43161,1.43216,1.43159,1.43201,123600000.0
2006-09-22 03:41:00,1.43195,1.43213,1.43195,1.43212,68900000.0
2006-09-22 03:42:00,1.4321,1.4322,1.43207,1.43217,64000000.0
2006-09-22 03:43:00,1.43207,1.43216,1.43206,1.43216,28100000.0
2006-09-22 03:44:00,1.43191,1.43208,1.43181,1.43191,32400000.0
2006-09-22 03:45:00,1.43185,1.43208,1.43177,1.43208,37400000.0
2006-09-22 03:46:00,1.43176,1.43182,1.43168,1.43172,31400000.0
2006-09-22 03:47:00,1.43174,1.43187,1.43172,1.43172,35000000.0
2006-09-22 03:48:00,1.43207,1.43217,1.43187,1.43202,22000000.0
2006-09-22 03:49:00,1.43207,1.43207,1.43172,1.43172,37400000.0
2006-09-22 03:51:00,1.43178,1.43178,1.43158,1.43158,37500000.0
2006-09-22 03:52:00,1.43162,1.43168,1.43147,1.43151,92400000.0
2006-09-22 03:53:00,1.43148,1.43175,1.43142,1.43148,57100000.0
2006-09-22 03:54:00,1.4314,1.43185,1.4314,1.43147,30400000.0
2006-09-22 03:55:00,1.43182,1.43188,1.43165,1.43185,52400000.0
2006-09-22 03:56:00,1.4317,1.43184,1.43169,1.43169,24400001.0
2006-09-22 03:57:00,1.4312,1.43138,1.43118,1.43133,122200000.0
2006-09-22 03:58:00,1.43131,1.43209,1.43131,1.43133,278500003.0
2006-09-22 03:59:00,1.43166,1.43194,1.43163,1.43179,162600001.0
2006-09-22 04:00:00,1.43171,1.43172,1.43154,1.43155,73800000.0
2006-09-22 04:01:00,1.43152,1.43172,1.4314,1.43158,124100000.0
2006-09-22 04:02:00,1.43145,1.43145,1.43117,1.43119,111800000.0
2006-09-22 04:03:00,1.43122,1.43125,1.4309,1.43125,102700001.0
2006-09-22 04:04:00,1.43117,1.4313,1.43113,1.43127,133600000.0
2006-09-22 04:05:00,1.4312,1.43193,1.4312,1.43152,189800001.0
2006-09-22 04:06:00,1.43093,1.43133,1.43087,1.43102,137600001.0
2006-09-22 04:07:00,1.43114,1.43122,1.4309,1.4309,198600001.0
2006-09-22 04:08:00,1.43121,1.43134,1.43121,1.43134,10400000.0
2006-09-22 04:09:00,1.43124,1.43124,1.43096,1.4312,49700000.0
2006-09-22 04:10:00,1.4311,1.4311,1.43082,1.43099,101000000.0
2006-09-22 04:11:00,1.43112,1.43132,1.4309,1.43099,42400000.0
2006-09-22 04:12:00,1.43089,1.43097,1.43089,1.43092,76800000.0
2006-09-22 04:13:00,1.43078,1.43095,1.43075,1.43077,65300000.0
2006-09-22 04:14:00,1.4308,1.43088,1.43075,1.43088,65200000.0
2006-09-22 04:15:00,1.4309,1.43113,1.43087,1.43107,77400000.0
2006-09-22 04:16:00,1.43105,1.43128,1.4309,1.43101,71900000.0
2006-09-22 04:17:00,1.43117,1.43117,1.43101,1.4311,80700002.0
2006-09-22 04:18:00,1.43109,1.43127,1.43105,1.43114,102600000.0
2006-09-22 04:19:00,1.43118,1.43125,1.43115,1.43123,64500000.0
2006-09-22 04:20:00,1.43127,1.43138,1.43108,1.43108,173800000.0
2006-09-22 04:21:00,1.43116,1.4312,1.43108,1.43108,42500000.0
2006-09-22 04:22:00,1.43113,1.4315,1.43108,1.4315,59900000.0
2006-09-22 04:23:00,1.43106,1.43109,1.43099,1.43099,35400000.0
2006-09-22 04:24:00,1.43099,1.43107,1.43097,1.43102,161500000.0
2006-09-22 04:25:00,1.431,1.43147,1.43097,1.43122,242000001.0
2006-09-22 04:26:00,1.43109,1.43109,1.43059,1.43061,112200000.0
2006-09-22 04:27:00,1.43069,1.43085,1.43065,1.4308,75400000.0
2006-09-22 04:28:00,1.43091,1.43096,1.43086,1.43086,58300000.0
2006-09-22 04:29:00,1.43082,1.43127,1.43082,1.43107,67400000.0
2006-09-22 04:30:00,1.43067,1.43104,1.43066,1.43094,108600001.0
2006-09-22 04:31:00,1.4309,1.43106,1.43072,1.43102,26900000.0
2006-09-22 04:32:00,1.4311,1.4311,1.43088,1.43094,28000000.0
2006-09-22 04:33:00,1.43099,1.43099,1.43082,1.43089,40400000.0
2006-09-22 04:34:00,1.43093,1.4311,1.43091,1.43091,43400001.0
2006-09-22 04:35:00,1.4309,1.43109,1.4309,1.43094,58600000.0
2006-09-22 04:36:00,1.43124,1.43135,1.43059,1.4312,180500000.0
2006-09-22 04:37:00,1.43086,1.43109,1.43059,1.43086,124800000.0
2006-09-22 04:38:00,1.43088,1.43093,1.43081,1.4309,40500000.0
2006-09-22 04:39:00,1.43076,1.43092,1.43073,1.43073,57200000.0
2006-09-22 04:40:00,1.43066,1.43093,1.43066,1.43093,33000000.0
2006-09-22 04:41:00,1.43071,1.43107,1.43067,1.43105,48400000.0
2006-09-22 04:42:00,1.43091,1.43106,1.43091,1.43101,67000000.0
2006-09-22 04:43:00,1.43091,1.43091,1.43081,1.43081,71800001.0
2006-09-22 04:44:00,1.43081,1.43126,1.43081,1.43124,50800000.0
2006-09-22 04:45:00,1.43116,1.43121,1.43081,1.43101,37200000.0
2006-09-22 04:46:00,1.43081,1.43091,1.43081,1.43083,64400000.0
2006-09-22 04:47:00,1.43083,1.43126,1.43081,1.43126,77200000.0
2006-09-22 04:48:00,1.43098,1.43128,1.43098,1.43128,56400000.0
2006-09-22 04:49:00,1.43123,1.43165,1.43123,1.43138,71600000.0
2006-09-22 04:50:00,1.43182,1.43187,1.43165,1.43175,48100000.0
2006-09-22 04:51:00,1.43149,1.43154,1.43147,1.43147,40200000.0
2006-09-22 04:52:00,1.43145,1.43185,1.43136,1.43185,38100000.0
2006-09-22 04:53:00,1.43202,1.4325,1.43202,1.4323,39600000.0
2006-09-22 04:54:00,1.43214,1.43244,1.43207,1.43207,45200000.0
2006-09-22 04:55:00,1.43235,1.43239,1.43192,1.43239,32400000.0
2006-09-22 04:56:00,1.43228,1.43247,1.43225,1.43233,37600000.0
2006-09-22 04:57:00,1.43208,1.4326,1.43208,1.4322,44600000.0
2006-09-22 04:58:00,1.43228,1.43275,1.43226,1.43261,52200001.0
2006-09-22 04:59:00,1.43235,1.4326,1.43235,1.43235,127600000.0
2006-09-22 05:00:00,1.4327,1.43278,1.43262,1.43272,44800000.0
2006-09-22 05:01:00,1.43237,1.43253,1.4323,1.43251,48300000.0
2006-09-22 05:02:00,1.43222,1.43231,1.43198,1.43213,28400000.0
2006-09-22 05:03:00,1.43191,1.43216,1.43186,1.43193,170800000.0
2006-09-22 05:04:00,1.43196,1.43205,1.43192,1.43205,204200001.0
2006-09-22 05:05:00,1.43208,1.43211,1.43198,1.43205,183500000.0
2006-09-22 05:06:00,1.43211,1.43216,1.43198,1.43211,163900000.0
2006-09-22 05:07:00,1.43199,1.43245,1.43199,1.43211,325100001.0
2006-09-22 05:08:00,1.43229,1.43234,1.43206,1.43209,274200000.0
2006-09-22 05:09:00,1.43152,1.43187,1.43151,1.43152,235800001.0
2006-09-22 05:10:00,1.43157,1.43181,1.43155,1.43181,228200000.0
2006-09-22 05:11:00,1.4318,1.4319,1.4317,1.43175,122600001.0
2006-09-22 05:12:00,1.43175,1.4318,1.4317,1.4317,139100000.0
2006-09-22 05:13:00,1.43175,1.432,1.43175,1.4318,136300000.0
2006-09-22 05:14:00,1.43175,1.4318,1.4317,1.43173,231000000.0
2006-09-22 05:15:00,1.43181,1.43186,1.43166,1.43169,47400000.0
2006-09-22 05:16:00,1.4315,1.43157,1.43139,1.43144,206500000.0
2006-09-22 05:17:00,1.43151,1.43166,1.43136,1.43166,167300000.0
2006-09-22 05:18:00,1.43166,1.43166,1.43141,1.43156,275500000.0
2006-09-22 05:20:00,1.43136,1.43151,1.43131,1.43141,236100001.0
2006-09-22 05:21:00,1.43133,1.43169,1.43131,1.43141,307000000.0
2006-09-22 05:22:00,1.43139,1.43146,1.43131,1.43136,283800001.0
2006-09-22 05:23:00,1.43131,1.43144,1.43131,1.43139,138600000.0
2006-09-22 05:25:00,1.43151,1.43168,1.43131,1.43136,208000000.0
2006-09-22 05:26:00,1.43136,1.43139,1.43131,1.43136,115200000.0
2006-09-22 05:27:00,1.4316,1.43161,1.43122,1.43146,204100002.0
2006-09-22 05:28:00,1.43149,1.43168,1.43125,1.43158,229700000.0
2006-09-22 05:29:00,1.43156,1.43161,1.43117,1.43138,219600000.0
2006-09-22 05:30:00,1.43146,1.43178,1.43145,1.43157,199400000.0
2006-09-22 05:31:00,1.43161,1.43194,1.43157,1.43159,70400000.0
2006-09-22 05:32:00,1.43182,1.43195,1.43177,1.43187,134600000.0
2006-09-22 05:33:00,1.43182,1.43182,1.43167,1.43172,178900000.0
2006-09-22 05:34:00,1.4316,1.43184,1.43146,1.43147,221900001.0
2006-09-22 05:37:00,1.43152,1.43176,1.43152,1.43172,201900000.0
2006-09-22 05:38:00,1.43177,1.43208,1.43163,1.43185,170200001.0
2006-09-22 05:39:00,1.43186,1.43204,1.43182,1.43188,127900000.0
2006-09-22 05:40:00,1.43153,1.43176,1.43143,1.43176,244800001.0
2006-09-22 05:42:00,1.43183,1.43205,1.43172,1.43172,205900000.0
2006-09-22 05:43:00,1.43178,1.43188,1.43177,1.43183,85200000.0
2006-09-22 05:44:00,1.43174,1.43189,1.4317,1.43174,106100000.0
2006-09-22 05:45:00,1.43183,1.43213,1.43174,1.43174,136800000.0
2006-09-22 05:46:00,1.43188,1.43204,1.43181,1.43186,197600000.0
2006-09-22 05:47:00,1.43171,1.43171,1.43153,1.43165,219600000.0
2006-09-22 05:48:00,1.43133,1.43158,1.43128,1.43143,263200001.0
2006-09-22 05:49:00,1.43148,1.43176,1.43136,1.43136,166800000.0
2006-09-22 05:50:00,1.43134,1.43169,1.43134,1.43151,290100002.0
2006-09-22 05:51:00,1.43159,1.43159,1.43144,1.43144,192400001.0
2006-09-22 05:52:00,1.43142,1.43164,1.43137,1.43164,181700000.0
2006-09-22 05:53:00,1.43161,1.43188,1.43152,1.43152,83500000.0
2006-09-22 05:54:00,1.43166,1.43183,1.43151,1.43176,245500000.0
2006-09-22 05:55:00,1.43166,1.43176,1.43151,1.43161,220700000.0
2006-09-22 05:56:00,1.43166,1.43183,1.43156,1.43159,132400000.0
2006-09-22 05:57:00,1.4317,1.43183,1.43169,1.43171,149200000.0
2006-09-22 05:59:00,1.43174,1.43174,1.43147,1.43151,86500000.0
2006-09-22 06:00:00,1.43156,1.43163,1.43152,1.43161,274400001.0
2006-09-22 06:01:00,1.43167,1.43179,1.43159,1.43162,165200000.0
2006-09-22 06:02:00,1.43161,1.43184,1.43158,1.43173,275000001.0
2006-09-22 06:03:00,1.43172,1.43189,1.43168,1.43186,50300000.0
2006-09-22 06:04:00,1.43176,1.43178,1.43168,1.43176,189100002.0
2006-09-22 06:05:00,1.4318,1.43203,1.43175,1.43179,378900001.0
2006-09-22 06:06:00,1.43178,1.43196,1.43178,1.43186,92400000.0
2006-09-22 06:07:00,1.43193,1.43202,1.43175,1.43197,347800002.0
2006-09-22 06:08:00,1.43181,1.43201,1.43177,1.43197,607100001.0
2006-09-22 06:09:00,1.4319,1.43225,1.4319,1.43205,418500001.0
2006-09-22 06:11:00,1.43203,1.4321,1.43192,1.43202,470500002.0
2006-09-22 06:12:00,1.43202,1.43238,1.432,1.43216,246800001.0
2006-09-22 06:13:00,1.43193,1.43218,1.43172,1.43177,336600001.0
2006-09-22 06:14:00,1.43203,1.43208,1.43178,1.43188,387300001.0
2006-09-22 06:16:00,1.4319,1.43197,1.43177,1.43189,221600002.0
2006-09-22 06:17:00,1.43177,1.43192,1.43168,1.43168,164600001.0
2006-09-22 06:18:00,1.43171,1.43205,1.43171,1.43185,200200000.0
2006-09-22 06:19:00,1.43191,1.4321,1.43191,1.43197,158000000.0
2006-09-22 06:20:00,1.43183,1.43197,1.43168,1.4317,253600000.0
2006-09-22 06:21:00,1.43184,1.43203,1.43179,1.43203,247600001.0
2006-09-22 06:22:00,1.43202,1.43231,1.43194,1.43197,246900000.0
2006-09-22 06:23:00,1.43181,1.43199,1.43179,1.43192,290600002.0
2006-09-22 06:24:00,1.43187,1.43199,1.43173,1.43183,362900000.0
2006-09-22 06:25:00,1.43188,1.43196,1.43184,1.43184,198700000.0
2006-09-22 06:26:00,1.43178,1.4319,1.4317,1.43186,314000000.0
2006-09-22 06:27:00,1.43179,1.43181,1.43164,1.4318,317200002.0
2006-09-22 06:28:00,1.43171,1.43187,1.43158,1.43161,310700000.0
2006-09-22 06:29:00,1.4315,1.4315,1.43133,1.43136,93700000.0
2006-09-22 06:30:00,1.43122,1.43146,1.43121,1.43141,240000001.0
2006-09-22 06:31:00,1.43135,1.43142,1.43122,1.43134,133400000.0
2006-09-22 06:32:00,1.43136,1.43145,1.43135,1.43145,177600000.0
2006-09-22 06:33:00,1.43144,1.43156,1.43135,1.43136,225500000.0
2006-09-22 06:34:00,1.43136,1.43149,1.43129,1.43141,239700001.0
2006-09-22 06:35:00,1.43127,1.43155,1.43127,1.43144,132800000.0
2006-09-22 06:36:00,1.43148,1.43159,1.43148,1.43151,54200000.0
2006-09-22 06:37:00,1.43176,1.43184,1.43173,1.43178,214400000.0
2006-09-22 06:39:00,1.43188,1.43198,1.43187,1.43196,40600000.0
2006-09-22 06:40:00,1.43195,1.43201,1.4318,1.43191,121700000.0
2006-09-22 06:41:00,1.43192,1.43216,1.43192,1.43216,177000000.0
2006-09-22 06:42:00,1.43204,1.43213,1.43189,1.432,255900000.0
2006-09-22 06:43:00,1.43205,1.43212,1.432,1.43208,138700000.0
2006-09-22 06:44:00,1.43211,1.4324,1.43211,1.43233,293800000.0
2006-09-22 06:45:00,1.43241,1.43247,1.43229,1.43239,226200000.0
2006-09-22 06:46:00,1.43229,1.43234,1.43218,1.43223,246100001.0
2006-09-22 06:47:00,1.43219,1.43226,1.43205,1.43214,222700000.0
2006-09-22 06:48:00,1.43196,1.43219,1.43194,1.43209,30400000.0
2006-09-22 06:49:00,1.43206,1.43226,1.43201,1.43215,269700000.0
2006-09-22 06:50:00,1.43213,1.43213,1.43187,1.43191,45000000.0
2006-09-22 06:51:00,1.43211,1.43211,1.43169,1.43196,24600000.0
2006-09-22 06:52:00,1.43182,1.43204,1.43182,1.43195,231600000.0
2006-09-22 06:53:00,1.43199,1.43226,1.43199,1.43206,195500000.0
2006-09-22 06:54:00,1.43204,1.43223,1.43188,1.43192,463100002.0
2006-09-22 06:55:00,1.4319,1.432,1.43177,1.43184,334800002.0
2006-09-22 06:56:00,1.43182,1.43182,1.43172,1.43172,35100000.0
2006-09-22 06:57:00,1.43171,1.43171,1.43157,1.43165,110700000.0
2006-09-22 06:59:00,1.43153,1.43166,1.43143,1.43146,308900001.0
2006-09-22 07:00:00,1.43176,1.43207,1.43176,1.43195,133600000.0
2006-09-22 07:01:00,1.4318,1.43201,1.4318,1.43194,293200000.0
2006-09-22 07:02:00,1.43187,1.43193,1.43164,1.43168,341200000.0
2006-09-22 07:03:00,1.43157,1.43185,1.43143,1.43185,128200000.0
2006-09-22 07:04:00,1.43189,1.43192,1.43161,1.43162,347600000.0
2006-09-22 07:05:00,1.43193,1.43198,1.43184,1.4319,133000001.0
2006-09-22 07:07:00,1.43197,1.43207,1.43186,1.432,188000000.0
2006-09-22 07:08:00,1.43193,1.43203,1.43178,1.43188,265200001.0
2006-09-22 07:09:00,1.43198,1.43204,1.43164,1.43179,228200001.0
2006-09-22 07:10:00,1.43179,1.4319,1.43171,1.43173,402300000.0
2006-09-22 07:11:00,1.43176,1.43189,1.43175,1.43186,319800000.0
2006-09-22 07:12:00,1.43178,1.43184,1.43143,1.43178,313600001.0
2006-09-22 07:13:00,1.43178,1.43178,1.43149,1.43155,284700000.0
2006-09-22 07:14:00,1.43155,1.43169,1.43151,1.43168,510700001.0
2006-09-22 07:15:00,1.43198,1.43243,1.43179,1.43243,211500000.0
2006-09-22 07:16:00,1.43233,1.43244,1.43223,1.43232,217200000.0
2006-09-22 07:17:00,1.43222,1.43227,1.43204,1.43205,235800000.0
2006-09-22 07:18:00,1.4322,1.43246,1.43217,1.43239,432700000.0
2006-09-22 07:19:00,1.4324,1.43246,1.43214,1.43236,326900000.0
2006-09-22 07:20:00,1.43222,1.43222,1.43183,1.432,427900001.0
2006-09-22 07:21:00,1.4319,1.43219,1.43189,1.43194,299900000.0
2006-09-22 07:22:00,1.43214,1.43227,1.43204,1.43219,370100001.0
2006-09-22 07:23:00,1.43225,1.43237,1.43205,1.43234,467800001.0
2006-09-22 07:24:00,1.43214,1.43222,1.43204,1.43211,245500000.0
2006-09-22 07:25:00,1.43213,1.43221,1.432,1.43213,408100001.0
2006-09-22 07:26:00,1.43216,1.43227,1.43204,1.43212,345100000.0
2006-09-22 07:27:00,1.4322,1.4324,1.43207,1.43228,170900001.0
2006-09-22 07:28:00,1.43205,1.43221,1.43205,1.43214,230800000.0
2006-09-22 07:29:00,1.43205,1.43215,1.4319,1.4319,270800004.0
2006-09-22 07:30:00,1.43196,1.43212,1.43191,1.43211,557400003.0
2006-09-22 07:31:00,1.43212,1.43246,1.43212,1.43242,241600000.0
2006-09-22 07:32:00,1.43241,1.43242,1.43172,1.43172,508000001.0
2006-09-22 07:33:00,1.43159,1.43183,1.43155,1.4317,393600002.0
2006-09-22 07:34:00,1.43185,1.43208,1.43178,1.43205,266300001.0
2006-09-22 07:35:00,1.43198,1.43213,1.43192,1.43193,285200002.0
2006-09-22 07:36:00,1.43184,1.43205,1.43177,1.43193,404500002.0
2006-09-22 07:37:00,1.4318,1.4318,1.43159,1.43178,194400000.0
2006-09-22 07:38:00,1.43169,1.43175,1.43156,1.43158,25800000.0
2006-09-22 07:39:00,1.43141,1.43151,1.43131,1.43151,419000000.0
2006-09-22 07:40:00,1.43134,1.43142,1.4311,1.43117,337300000.0
2006-09-22 07:41:00,1.43113,1.43128,1.431,1.43107,647600001.0
2006-09-22 07:42:00,1.43112,1.43134,1.43099,1.43111,307800001.0
2006-09-22 07:43:00,1.43103,1.43133,1.43103,1.43129,219000000.0
2006-09-22 07:44:00,1.43149,1.43166,1.43141,1.43145,398400001.0
2006-09-22 07:45:00,1.4315,1.43164,1.43134,1.43141,397100000.0
2006-09-22 07:46:00,1.43127,1.4313,1.43099,1.43099,476400002.0
2006-09-22 07:47:00,1.43121,1.43149,1.43113,1.43124,627900002.0
2006-09-22 07:48:00,1.43115,1.43151,1.43114,1.43134,686600001.0
2006-09-22 07:49:00,1.43127,1.43134,1.431,1.43104,599400000.0
2006-09-22 07:50:00,1.43089,1.43101,1.43071,1.43078,601000000.0
2006-09-22 07:51:00,1.43088,1.43088,1.43053,1.43083,662100002.0
2006-09-22 07:52:00,1.43071,1.43078,1.43059,1.43069,420900000.0
2006-09-22 07:53:00,1.43066,1.43092,1.43047,1.43072,592900004.0
2006-09-22 07:54:00,1.43065,1.43089,1.43046,1.4306,340400000.0
2006-09-22 07:55:00,1.43059,1.4309,1.43059,1.43077,334500000.0
2006-09-22 07:56:00,1.4308,1.43099,1.43059,1.43084,642300000.0
2006-09-22 07:57:00,1.43111,1.43149,1.43111,1.43134,585000003.0
2006-09-22 07:58:00,1.43133,1.43143,1.4312,1.43125,687300003.0
2006-09-22 07:59:00,1.43134,1.4315,1.43124,1.4313,502600002.0
2006-09-22 08:00:00,1.43133,1.43137,1.43111,1.4313,404100000.0
2006-09-22 08:01:00,1.43122,1.43159,1.43122,1.43132,482300000.0
2006-09-22 08:02:00,1.43128,1.43138,1.4312,1.43128,238800000.0
2006-09-22 08:03:00,1.43125,1.43146,1.43108,1.43129,434200000.0
2006-09-22 08:04:00,1.43127,1.4315,1.43118,1.4315,478800002.0
2006-09-22 08:05:00,1.43152,1.43152,1.43126,1.43129,296700001.0
2006-09-22 08:06:00,1.4317,1.4317,1.43121,1.43156,686000000.0
2006-09-22 08:07:00,1.43148,1.43163,1.43139,1.43159,513500000.0
2006-09-22 08:08:00,1.43164,1.43184,1.43164,1.43164,368600001.0
2006-09-22 08:09:00,1.43159,1.43174,1.43144,1.43156,537000002.0
2006-09-22 08:10:00,1.43159,1.43174,1.43139,1.43172,588900001.0
2006-09-22 08:12:00,1.43148,1.43159,1.43132,1.43142,402100001.0
2006-09-22 08:13:00,1.4313,1.43134,1.43117,1.43124,207600000.0
2006-09-22 08:14:00,1.43117,1.43138,1.43117,1.43127,111800000.0
2006-09-22 08:15:00,1.43126,1.43143,1.43122,1.4314,291800001.0
2006-09-22 08:16:00,1.43162,1.43188,1.43161,1.43171,276900000.0
2006-09-22 08:17:00,1.43183,1.43205,1.43167,1.43167,274400000.0
2006-09-22 08:18:00,1.43169,1.43184,1.43163,1.43182,179600000.0
2006-09-22 08:19:00,1.43189,1.43221,1.43189,1.43198,341300000.0
2006-09-22 08:20:00,1.43169,1.43169,1.43114,1.43114,300000000.0
2006-09-22 08:21:00,1.43122,1.43152,1.43113,1.43129,455700001.0
2006-09-22 08:22:00,1.43139,1.43165,1.43139,1.43156,315900001.0
2006-09-22 08:23:00,1.43165,1.43189,1.43149,1.43184,241600001.0
2006-09-22 08:24:00,1.43191,1.43211,1.43183,1.43191,425300001.0
2006-09-22 08:25:00,1.43195,1.43195,1.43151,1.43163,609100003.0
2006-09-22 08:26:00,1.43155,1.43184,1.43152,1.43158,299300000.0
2006-09-22 08:27:00,1.43166,1.43183,1.43157,1.43163,394100000.0
2006-09-22 08:28:00,1.43159,1.43172,1.43148,1.4317,559400002.0
2006-09-22 08:29:00,1.43153,1.43172,1.43145,1.43151,436300003.0
2006-09-22 08:30:00,1.43159,1.43172,1.43151,1.43166,436700002.0
2006-09-22 08:31:00,1.43169,1.43181,1.43147,1.43174,317500002.0
2006-09-22 08:32:00,1.43168,1.43196,1.43168,1.43196,304300002.0
2006-09-22 08:33:00,1.43209,1.43233,1.43195,1.43233,210300002.0
2006-09-22 08:34:00,1.4322,1.43223,1.43184,1.43203,575400000.0
2006-09-22 08:35:00,1.43205,1.43217,1.43197,1.43205,483100002.0
2006-09-22 08:36:00,1.43215,1.43266,1.43215,1.43245,458800001.0
2006-09-22 08:37:00,1.43238,1.43259,1.43226,1.43246,343400001.0
2006-09-22 08:38:00,1.43242,1.43252,1.43223,1.43243,311100000.0
2006-09-22 08:39:00,1.43234,1.43251,1.43216,1.43231,505800000.0
2006-09-22 08:40:00,1.43235,1.43255,1.43201,1.43201,363700002.0
2006-09-22 08:41:00,1.4321,1.43219,1.43177,1.43189,466600000.0
2006-09-22 08:42:00,1.43184,1.43195,1.43169,1.43169,435100001.0
2006-09-22 08:43:00,1.43197,1.43239,1.43193,1.43204,300400000.0
2006-09-22 08:44:00,1.43193,1.43205,1.43158,1.43161,499700000.0
2006-09-22 08:45:00,1.4316,1.43175,1.43133,1.43137,674700001.0
2006-09-22 08:46:00,1.43135,1.43144,1.43106,1.43118,746100003.0
2006-09-22 08:47:00,1.43113,1.43133,1.43107,1.43116,453900001.0
2006-09-22 08:48:00,1.43116,1.43151,1.43099,1.43132,319800000.0
2006-09-22 08:49:00,1.4315,1.43189,1.4315,1.43165,554000000.0
2006-09-22 08:50:00,1.43179,1.43179,1.43148,1.43164,438600000.0
2006-09-22 08:51:00,1.43163,1.43197,1.43148,1.43153,524600001.0
2006-09-22 08:52:00,1.43157,1.43174,1.43139,1.4314,535300000.0
2006-09-22 08:53:00,1.43153,1.43153,1.4311,1.43136,438000000.0
2006-09-22 08:54:00,1.43141,1.43149,1.43116,1.43137,663500000.0
2006-09-22 08:55:00,1.43159,1.43162,1.43131,1.43152,566700000.0
2006-09-22 08:56:00,1.43143,1.43184,1.43139,1.43165,513000000.0
2006-09-22 08:57:00,1.43168,1.43197,1.43151,1.43174,475600000.0
2006-09-22 08:58:00,1.4319,1.43208,1.4318,1.43192,424600001.0
2006-09-22 08:59:00,1.4317,1.43173,1.43117,1.43117,362700000.0
2006-09-22 09:00:00,1.43101,1.43124,1.43092,1.43099,428200001.0
2006-09-22 09:01:00,1.43093,1.43108,1.43081,1.4309,411100000.0
2006-09-22 09:02:00,1.431,1.43148,1.431,1.43132,728600001.0
2006-09-22 09:03:00,1.43156,1.43182,1.43155,1.43182,606500002.0
2006-09-22 09:04:00,1.43209,1.43218,1.43149,1.43188,516500000.0
2006-09-22 09:05:00,1.43189,1.43261,1.43189,1.43238,611100002.0
2006-09-22 09:06:00,1.43228,1.43255,1.43205,1.43228,529300000.0
2006-09-22 09:07:00,1.43218,1.43235,1.43199,1.4323,336100001.0
2006-09-22 09:08:00,1.43228,1.4323,1.43213,1.43215,279800000.0
2006-09-22 09:09:00,1.43228,1.43243,1.43214,1.43232,279800000.0
2006-09-22 09:10:00,1.43231,1.43245,1.43219,1.43219,375600001.0
2006-09-22 09:11:00,1.43222,1.43247,1.43206,1.43206,629700003.0
2006-09-22 09:12:00,1.43205,1.43225,1.43196,1.43198,490300002.0
2006-09-22 09:13:00,1.432,1.4322,1.43192,1.43192,491300001.0
2006-09-22 09:14:00,1.43202,1.43224,1.43201,1.43209,309600000.0
2006-09-22 09:15:00,1.43191,1.43191,1.43157,1.43163,378900001.0
2006-09-22 09:16:00,1.43144,1.43161,1.43135,1.43161,559500001.0
2006-09-22 09:17:00,1.43172,1.43193,1.43167,1.43189,518100001.0
2006-09-22 09:18:00,1.43177,1.432,1.43174,1.43199,187400000.0
2006-09-22 09:19:00,1.4321,1.43235,1.43194,1.43219,540800004.0
2006-09-22 09:20:00,1.43224,1.43257,1.43224,1.43229,215800000.0
2006-09-22 09:21:00,1.43254,1.43306,1.43254,1.43297,320100000.0
2006-09-22 09:22:00,1.43314,1.43325,1.43287,1.4331,308500000.0
2006-09-22 09:23:00,1.43309,1.43309,1.43264,1.43277,427100000.0
2006-09-22 09:24:00,1.4326,1.43268,1.43222,1.43222,342800001.0
2006-09-22 09:25:00,1.43206,1.43213,1.43184,1.43203,463500000.0
2006-09-22 09:26:00,1.43201,1.43231,1.43201,1.43227,491700000.0
2006-09-22 09:27:00,1.43228,1.43257,1.43225,1.43238,421100002.0
2006-09-22 09:28:00,1.43246,1.43284,1.43242,1.43266,479400001.0
2006-09-22 09:29:00,1.43275,1.4331,1.43273,1.43305,449700001.0
2006-09-22 09:30:00,1.43327,1.43328,1.43274,1.43284,645500002.0
2006-09-22 09:31:00,1.43265,1.43291,1.43259,1.43271,399900003.0
2006-09-22 09:32:00,1.4327,1.4327,1.4325,1.43267,397200002.0
2006-09-22 09:33:00,1.43256,1.43256,1.43241,1.43244,263800000.0
2006-09-22 09:34:00,1.43242,1.43247,1.43225,1.43235,436300002.0
2006-09-22 09:35:00,1.43225,1.43241,1.43222,1.43239,241500000.0
2006-09-22 09:36:00,1.43245,1.4325,1.43205,1.43221,382600000.0
2006-09-22 09:37:00,1.43224,1.43224,1.43181,1.43203,416700001.0
2006-09-22 09:38:00,1.4318,1.43197,1.43168,1.43169,381000000.0
2006-09-22 09:39:00,1.43172,1.43211,1.43172,1.43184,343500000.0
2006-09-22 09:40:00,1.43193,1.43209,1.43187,1.43198,387900000.0
2006-09-22 09:41:00,1.43208,1.43215,1.43199,1.43212,448300000.0
2006-09-22 09:42:00,1.43225,1.43234,1.432,1.43206,475100000.0
2006-09-22 09:43:00,1.43183,1.43184,1.43146,1.43161,325600002.0
2006-09-22 09:44:00,1.43144,1.43156,1.43122,1.43122,468100001.0
2006-09-22 09:45:00,1.43142,1.43142,1.4308,1.43123,511100001.0
2006-09-22 09:46:00,1.43114,1.43163,1.43101,1.43135,336300001.0
2006-09-22 09:47:00,1.43146,1.4317,1.43133,1.43137,481100003.0
2006-09-22 09:48:00,1.43119,1.43139,1.43104,1.43107,294000000.0
2006-09-22 09:49:00,1.4311,1.4312,1.43072,1.43095,545000001.0
2006-09-22 09:50:00,1.43082,1.43102,1.43064,1.4308,450500001.0
2006-09-22 09:51:00,1.43077,1.4311,1.43071,1.4311,558600003.0
2006-09-22 09:52:00,1.43135,1.43151,1.43113,1.43148,440600000.0
2006-09-22 09:53:00,1.43149,1.43169,1.43147,1.43159,376600000.0
2006-09-22 09:54:00,1.43156,1.43188,1.43151,1.43184,545200001.0
2006-09-22 09:55:00,1.4318,1.43192,1.43154,1.43163,511200001.0
2006-09-22 09:56:00,1.43146,1.43161,1.43126,1.43126,375800001.0
2006-09-22 09:57:00,1.4312,1.43148,1.43113,1.43113,635700002.0
2006-09-22 09:58:00,1.4314,1.43153,1.43123,1.43131,693600000.0
2006-09-22 09:59:00,1.43148,1.43192,1.43145,1.43168,635500001.0
2006-09-22 10:00:00,1.43161,1.43187,1.43157,1.43157,228100000.0
2006-09-22 10:01:00,1.43141,1.43159,1.43113,1.43139,725400003.0
2006-09-22 10:02:00,1.4315,1.43172,1.43136,1.4316,580300002.0
2006-09-22 10:03:00,1.43149,1.43185,1.43149,1.43185,421900003.0
2006-09-22 10:04:00,1.43188,1.43202,1.43167,1.43199,397900000.0
2006-09-22 10:05:00,1.43174,1.43197,1.43171,1.43176,433800001.0
2006-09-22 10:06:00,1.43171,1.43171,1.43125,1.43137,480000000.0
2006-09-22 10:07:00,1.43119,1.43137,1.43106,1.43127,615600001.0
2006-09-22 10:08:00,1.4312,1.43143,1.4312,1.43126,500100001.0
2006-09-22 10:09:00,1.4313,1.4313,1.43088,1.4312,589400003.0
2006-09-22 10:10:00,1.43122,1.4314,1.4312,1.43129,362600001.0
2006-09-22 10:11:00,1.43127,1.43136,1.43112,1.43136,406800000.0
2006-09-22 10:12:00,1.43136,1.43137,1.43111,1.43121,488600003.0
2006-09-22 10:13:00,1.43122,1.43125,1.43106,1.43119,541400004.0
2006-09-22 10:14:00,1.43109,1.43123,1.43098,1.43117,548600001.0
2006-09-22 10:15:00,1.43124,1.43127,1.43104,1.43108,406000001.0
2006-09-22 10:16:00,1.43116,1.43137,1.43099,1.43137,408800002.0
2006-09-22 10:17:00,1.43163,1.43178,1.43138,1.43145,340500000.0
2006-09-22 10:18:00,1.43147,1.43155,1.43131,1.43133,461400001.0
2006-09-22 10:19:00,1.43141,1.43174,1.43141,1.43174,336400000.0
2006-09-22 10:20:00,1.43181,1.43219,1.43175,1.43205,484300000.0
2006-09-22 10:21:00,1.43207,1.43207,1.43124,1.43127,439100002.0
2006-09-22 10:22:00,1.43113,1.43113,1.43028,1.43057,361800000.0
2006-09-22 10:23:00,1.43042,1.43052,1.43014,1.43015,458900000.0
2006-09-22 10:24:00,1.43001,1.4301,1.42963,1.42985,402100001.0
2006-09-22 10:25:00,1.42975,1.42996,1.42948,1.42986,410900000.0
2006-09-22 10:26:00,1.42954,1.42954,1.42891,1.42932,516300000.0
2006-09-22 10:27:00,1.42937,1.42968,1.42913,1.42913,536700003.0
2006-09-22 10:28:00,1.4291,1.4295,1.42892,1.42945,669500001.0
2006-09-22 10:29:00,1.42946,1.42947,1.42911,1.42933,532200002.0
2006-09-22 10:30:00,1.42947,1.42989,1.42932,1.42967,693500003.0
2006-09-22 10:31:00,1.42931,1.42955,1.42917,1.42924,552200002.0
2006-09-22 10:32:00,1.42911,1.42929,1.42879,1.42879,581300002.0
2006-09-22 10:33:00,1.4287,1.4287,1.42804,1.42852,494400002.0
2006-09-22 10:34:00,1.42854,1.42884,1.42839,1.4286,363100001.0
2006-09-22 10:35:00,1.42859,1.42878,1.42849,1.42855,442500000.0
2006-09-22 10:36:00,1.42852,1.42872,1.42833,1.42851,483900002.0
2006-09-22 10:37:00,1.42869,1.42889,1.42849,1.42889,513700000.0
2006-09-22 10:38:00,1.42892,1.42921,1.42892,1.42897,434000002.0
2006-09-22 10:39:00,1.42897,1.42897,1.42863,1.42894,435000000.0
2006-09-22 10:40:00,1.42888,1.42894,1.4287,1.42878,359400002.0
2006-09-22 10:41:00,1.42878,1.42903,1.42871,1.42893,624200000.0
2006-09-22 10:42:00,1.42903,1.42911,1.4289,1.42908,380300001.0
2006-09-22 10:43:00,1.42933,1.42959,1.42925,1.4294,458700000.0
2006-09-22 10:44:00,1.42934,1.4295,1.42907,1.42921,531700001.0
2006-09-22 10:45:00,1.42911,1.42928,1.42892,1.42908,520300002.0
2006-09-22 10:46:00,1.42919,1.42945,1.42909,1.42919,281900000.0
2006-09-22 10:47:00,1.42909,1.42921,1.42882,1.42898,380500001.0
2006-09-22 10:48:00,1.42902,1.42918,1.42891,1.42914,480000000.0
2006-09-22 10:49:00,1.42917,1.42924,1.42896,1.42897,419700000.0
2006-09-22 10:50:00,1.42885,1.42934,1.42878,1.42888,505500002.0
2006-09-22 10:51:00,1.42861,1.42898,1.42857,1.42871,502100001.0
2006-09-22 10:52:00,1.4287,1.42875,1.42855,1.42862,331900001.0
2006-09-22 10:53:00,1.42857,1.42881,1.42847,1.42847,378200000.0
2006-09-22 10:54:00,1.42849,1.42866,1.42838,1.42843,395600000.0
2006-09-22 10:55:00,1.42844,1.42851,1.42789,1.42826,538600000.0
2006-09-22 10:56:00,1.42836,1.42862,1.42828,1.42854,448700001.0
2006-09-22 10:57:00,1.42847,1.42872,1.42836,1.42845,444000000.0
2006-09-22 10:58:00,1.4283,1.42853,1.42798,1.4283,424400001.0
2006-09-22 10:59:00,1.42816,1.42864,1.42807,1.42814,788000000.0
2006-09-22 11:00:00,1.42823,1.42846,1.42805,1.42816,546500003.0
2006-09-22 11:01:00,1.42806,1.42838,1.42804,1.4282,536700002.0
2006-09-22 11:02:00,1.42814,1.42827,1.42795,1.42803,484300001.0
2006-09-22 11:03:00,1.42793,1.42824,1.42793,1.42817,239800000.0
2006-09-22 11:04:00,1.42798,1.42811,1.4277,1.42798,557600000.0
2006-09-22 11:05:00,1.42803,1.4282,1.42786,1.42789,521400000.0
2006-09-22 11:06:00,1.42798,1.42827,1.42789,1.42805,541700000.0
2006-09-22 11:07:00,1.42782,1.42782,1.42735,1.42735,299000002.0
2006-09-22 11:08:00,1.42719,1.4274,1.42714,1.42727,339800000.0
2006-09-22 11:09:00,1.42707,1.42733,1.42686,1.42686,391300001.0
2006-09-22 11:10:00,1.42695,1.42745,1.42695,1.42704,454100000.0
2006-09-22 11:11:00,1.42724,1.42751,1.42715,1.4273,512400001.0
2006-09-22 11:12:00,1.427,1.42743,1.427,1.42738,574900001.0
2006-09-22 11:13:00,1.42738,1.42738,1.4271,1.42717,330400000.0
2006-09-22 11:14:00,1.42699,1.42717,1.4269,1.42715,443800000.0
2006-09-22 11:15:00,1.42721,1.42725,1.42689,1.42718,445800000.0
2006-09-22 11:16:00,1.42727,1.42738,1.42706,1.42723,483500002.0
2006-09-22 11:17:00,1.42718,1.42741,1.42704,1.42707,410300002.0
2006-09-22 11:18:00,1.42699,1.42724,1.42686,1.42699,394400001.0
2006-09-22 11:19:00,1.42694,1.4271,1.42678,1.42682,408200001.0
2006-09-22 11:20:00,1.42668,1.42689,1.42655,1.42679,722400002.0
2006-09-22 11:21:00,1.42687,1.42696,1.42663,1.42692,553800001.0
2006-09-22 11:22:00,1.42686,1.4271,1.42676,1.42686,533100000.0
2006-09-22 11:23:00,1.42673,1.42673,1.4263,1.4265,521900001.0
2006-09-22 11:24:00,1.42629,1.42629,1.42595,1.42609,417100002.0
2006-09-22 11:25:00,1.42611,1.42612,1.42591,1.42602,403200002.0
2006-09-22 11:26:00,1.42603,1.42618,1.42592,1.42602,534100001.0
2006-09-22 11:27:00,1.42606,1.42634,1.42588,1.42613,556700000.0
2006-09-22 11:28:00,1.42633,1.42633,1.4259,1.42618,359400000.0
2006-09-22 11:29:00,1.42623,1.42644,1.42611,1.42632,497400002.0
2006-09-22 11:30:00,1.42647,1.42663,1.42636,1.42643,432100001.0
2006-09-22 11:31:00,1.42643,1.42671,1.42632,1.42651,671800004.0
2006-09-22 11:32:00,1.42653,1.42667,1.42638,1.42656,422300002.0
2006-09-22 11:33:00,1.42664,1.42677,1.42656,1.42662,505900001.0
2006-09-22 11:34:00,1.42677,1.42701,1.42653,1.42654,604900002.0
2006-09-22 11:35:00,1.42664,1.42681,1.42647,1.42657,518300000.0
2006-09-22 11:36:00,1.42656,1.42668,1.42637,1.4265,473500000.0
2006-09-22 11:37:00,1.42649,1.42674,1.42632,1.42635,477200001.0
2006-09-22 11:38:00,1.4264,1.42663,1.42631,1.42643,566900002.0
2006-09-22 11:39:00,1.42636,1.42654,1.42613,1.42625,706400000.0
2006-09-22 11:40:00,1.42627,1.42628,1.42601,1.42622,718300002.0
2006-09-22 11:41:00,1.42623,1.42652,1.42606,1.42627,674500001.0
2006-09-22 11:42:00,1.4262,1.4262,1.42575,1.42578,564900001.0
2006-09-22 11:43:00,1.42561,1.42589,1.42556,1.42557,575600001.0
2006-09-22 11:44:00,1.42591,1.42658,1.42591,1.42621,547200000.0
2006-09-22 11:45:00,1.42627,1.42636,1.42603,1.42634,582200001.0
2006-09-22 11:46:00,1.42618,1.42618,1.42588,1.42603,505100001.0
2006-09-22 11:47:00,1.42601,1.42641,1.42599,1.42618,464000001.0
2006-09-22 11:48:00,1.42611,1.42637,1.42608,1.42626,493500001.0
2006-09-22 11:49:00,1.42642,1.42655,1.42626,1.42632,469000002.0
2006-09-22 11:50:00,1.42632,1.42643,1.42616,1.42632,326400000.0
2006-09-22 11:51:00,1.42631,1.42651,1.42622,1.4263,186900000.0
2006-09-22 11:52:00,1.42638,1.42668,1.42635,1.42641,242800001.0
2006-09-22 11:53:00,1.42612,1.42642,1.42612,1.42628,229000000.0
2006-09-22 11:54:00,1.42634,1.42659,1.42626,1.42647,362400001.0
2006-09-22 11:55:00,1.42651,1.42651,1.42617,1.42618,482900000.0
2006-09-22 11:56:00,1.42626,1.42626,1.42574,1.42598,470200000.0
2006-09-22 11:57:00,1.42594,1.42604,1.42567,1.4259,522200000.0
2006-09-22 11:58:00,1.42601,1.42618,1.42583,1.42583,397700000.0
2006-09-22 11:59:00,1.42586,1.42614,1.42576,1.42587,511100001.0
2006-09-22 12:00:00,1.42595,1.42609,1.42568,1.42574,525600000.0
2006-09-22 12:01:00,1.42562,1.42579,1.42549,1.42563,442500001.0
2006-09-22 12:02:00,1.42565,1.42583,1.42559,1.42575,400800000.0
2006-09-22 12:03:00,1.42583,1.42598,1.42573,1.42593,354600001.0
2006-09-22 12:04:00,1.42576,1.42588,1.42564,1.4258,346500001.0
2006-09-22 12:05:00,1.42593,1.42609,1.42584,1.42592,318000000.0
2006-09-22 12:06:00,1.42593,1.42625,1.42589,1.4261,365500000.0
2006-09-22 12:07:00,1.4262,1.42621,1.42591,1.42613,327800000.0
2006-09-22 12:08:00,1.426,1.42606,1.42574,1.42598,524000001.0
2006-09-22 12:09:00,1.42616,1.42629,1.42599,1.42626,406100000.0
2006-09-22 12:10:00,1.42635,1.42651,1.42622,1.42639,393600001.0
2006-09-22 12:11:00,1.42631,1.42642,1.42614,1.42628,202100000.0
2006-09-22 12:12:00,1.42625,1.42639,1.42618,1.42631,295400001.0
2006-09-22 12:13:00,1.4261,1.42638,1.42609,1.42627,526600002.0
2006-09-22 12:14:00,1.42634,1.42634,1.42597,1.42616,650900004.0
2006-09-22 12:15:00,1.42611,1.42628,1.42602,1.42608,316900001.0
2006-09-22 12:16:00,1.42594,1.42634,1.42594,1.42634,364800000.0
2006-09-22 12:17:00,1.42644,1.42657,1.42643,1.42651,209100000.0
2006-09-22 12:18:00,1.42665,1.42666,1.4263,1.42651,314500000.0
2006-09-22 12:19:00,1.42656,1.42656,1.42622,1.42635,394600000.0
2006-09-22 12:20:00,1.42642,1.42652,1.42626,1.4264,451400004.0
2006-09-22 12:21:00,1.42639,1.42654,1.42633,1.42648,428800002.0
2006-09-22 12:22:00,1.42664,1.42676,1.42656,1.42661,284300000.0
2006-09-22 12:23:00,1.42657,1.42677,1.42647,1.42654,393400001.0
2006-09-22 12:24:00,1.4264,1.42687,1.42639,1.42657,582400001.0
2006-09-22 12:25:00,1.42666,1.42676,1.42643,1.42654,405900001.0
2006-09-22 12:26:00,1.42664,1.42685,1.4264,1.42658,442700000.0
2006-09-22 12:27:00,1.42655,1.42671,1.42649,1.42656,442500001.0
2006-09-22 12:28:00,1.42656,1.42679,1.42646,1.42669,520400002.0
2006-09-22 12:29:00,1.42676,1.42695,1.42667,1.4268,719000001.0
2006-09-22 12:30:00,1.42683,1.42694,1.42669,1.42678,617800000.0
2006-09-22 12:31:00,1.42684,1.42701,1.42666,1.42676,702100004.0
2006-09-22 12:32:00,1.42665,1.42695,1.42658,1.42684,591900000.0
2006-09-22 12:33:00,1.42689,1.42689,1.42666,1.42688,53800000.0
2006-09-22 12:34:00,1.42687,1.42713,1.42671,1.42702,596800000.0
2006-09-22 12:35:00,1.4271,1.4271,1.42676,1.42698,631700000.0
2006-09-22 12:36:00,1.42695,1.42702,1.42679,1.42688,381700000.0
2006-09-22 12:37:00,1.42689,1.42698,1.4267,1.42675,512400001.0
2006-09-22 12:38:00,1.42684,1.42692,1.42668,1.42681,684100001.0
2006-09-22 12:39:00,1.42682,1.42689,1.42663,1.42676,454800001.0
2006-09-22 12:40:00,1.42676,1.4269,1.42667,1.42677,549000002.0
2006-09-22 12:41:00,1.42666,1.4269,1.42666,1.4267,256600000.0
2006-09-22 12:42:00,1.42671,1.42721,1.42671,1.42707,351100000.0
2006-09-22 12:43:00,1.42711,1.42711,1.4268,1.42699,422800000.0
2006-09-22 12:44:00,1.42714,1.4274,1.42706,1.42723,447800001.0
2006-09-22 12:45:00,1.42739,1.42745,1.42706,1.42739,548900003.0
2006-09-22 12:46:00,1.42736,1.42744,1.42731,1.42741,416000000.0
2006-09-22 12:47:00,1.42728,1.4273,1.42708,1.42713,374000000.0
2006-09-22 12:48:00,1.4271,1.42732,1.42703,1.42715,455300003.0
2006-09-22 12:49:00,1.42718,1.42722,1.42694,1.42704,539600001.0
2006-09-22 12:50:00,1.42705,1.42719,1.42684,1.42687,483200002.0
2006-09-22 12:51:00,1.4267,1.42711,1.42667,1.42695,389400000.0
2006-09-22 12:52:00,1.42686,1.42701,1.42676,1.42691,291800001.0
2006-09-22 12:53:00,1.42701,1.42734,1.427,1.42734,294500000.0
2006-09-22 12:54:00,1.42728,1.42753,1.42717,1.4273,411100000.0
2006-09-22 12:55:00,1.42731,1.42757,1.42701,1.42741,447500000.0
2006-09-22 12:56:00,1.42744,1.42746,1.42715,1.42733,463200001.0
2006-09-22 12:57:00,1.42737,1.42739,1.42703,1.42723,545200000.0
2006-09-22 12:58:00,1.42723,1.42763,1.42723,1.42761,368700001.0
2006-09-22 12:59:00,1.42759,1.42776,1.42741,1.42768,669800000.0
2006-09-22 13:00:00,1.42762,1.42778,1.42747,1.42768,220600000.0
2006-09-22 13:01:00,1.4276,1.42778,1.42743,1.42764,367300001.0
2006-09-22 13:02:00,1.42759,1.42788,1.42755,1.42767,370000001.0
2006-09-22 13:03:00,1.42759,1.42764,1.42726,1.42733,437300000.0
2006-09-22 13:04:00,1.42738,1.42742,1.4271,1.42724,253000002.0
2006-09-22 13:05:00,1.4271,1.42729,1.42698,1.42703,160800000.0
2006-09-22 13:06:00,1.42718,1.42737,1.42705,1.42733,413700000.0
2006-09-22 13:07:00,1.42729,1.42755,1.42726,1.42741,316800001.0
2006-09-22 13:08:00,1.42731,1.42738,1.42699,1.42738,179400000.0
2006-09-22 13:09:00,1.42734,1.42739,1.42691,1.42691,308600000.0
2006-09-22 13:10:00,1.42697,1.42736,1.42697,1.42732,143100001.0
2006-09-22 13:11:00,1.42732,1.42757,1.42718,1.42731,406600000.0
2006-09-22 13:12:00,1.42735,1.42745,1.42729,1.42736,247200000.0
2006-09-22 13:13:00,1.42733,1.42747,1.42723,1.42747,338100000.0
2006-09-22 13:14:00,1.42751,1.42757,1.42743,1.42745,400200001.0
2006-09-22 13:15:00,1.42752,1.42765,1.42733,1.42742,430100001.0
2006-09-22 13:16:00,1.42736,1.42743,1.42725,1.42725,142600000.0
2006-09-22 13:17:00,1.42718,1.42742,1.4271,1.4271,101000000.0
2006-09-22 13:18:00,1.42706,1.42737,1.42706,1.42734,335500002.0
2006-09-22 13:19:00,1.427,1.42718,1.42685,1.4271,326700001.0
2006-09-22 13:20:00,1.42696,1.42696,1.42639,1.42657,189900000.0
2006-09-22 13:21:00,1.42658,1.42666,1.42649,1.42663,192200000.0
2006-09-22 13:22:00,1.42679,1.42686,1.42667,1.42686,223000001.0
2006-09-22 13:23:00,1.42673,1.42691,1.42655,1.42691,228200000.0
2006-09-22 13:24:00,1.42685,1.42701,1.42677,1.42686,236500001.0
2006-09-22 13:25:00,1.42689,1.42703,1.42685,1.42689,133700000.0
2006-09-22 13:26:00,1.42692,1.42715,1.42683,1.42715,218400001.0
2006-09-22 13:27:00,1.42708,1.42712,1.42683,1.42683,301400000.0
2006-09-22 13:28:00,1.42686,1.4271,1.42683,1.42706,450900001.0
2006-09-22 13:29:00,1.42691,1.42706,1.42667,1.42694,614100001.0
2006-09-22 13:30:00,1.42709,1.42709,1.42662,1.42662,533000000.0
2006-09-22 13:31:00,1.42652,1.42673,1.42631,1.42656,526800001.0
2006-09-22 13:32:00,1.42658,1.42676,1.42655,1.42676,193500001.0
2006-09-22 13:33:00,1.42671,1.42686,1.42662,1.42662,407600000.0
2006-09-22 13:34:00,1.42661,1.42697,1.42654,1.42697,309700000.0
2006-09-22 13:35:00,1.42687,1.42715,1.4268,1.42715,339200000.0
2006-09-22 13:36:00,1.4272,1.42727,1.42702,1.42706,409300001.0
2006-09-22 13:37:00,1.42706,1.42725,1.42688,1.42688,483100000.0
2006-09-22 13:38:00,1.42675,1.42675,1.42647,1.42647,416600002.0
2006-09-22 13:39:00,1.42652,1.42691,1.42652,1.42676,262600000.0
2006-09-22 13:40:00,1.42669,1.42717,1.42669,1.42704,395300001.0
2006-09-22 13:41:00,1.4271,1.4271,1.42679,1.42681,270400001.0
2006-09-22 13:42:00,1.42677,1.42685,1.42669,1.42677,163700000.0
2006-09-22 13:43:00,1.42693,1.42693,1.42678,1.42685,104100000.0
2006-09-22 13:44:00,1.42685,1.42685,1.42633,1.4265,309700000.0
2006-09-22 13:45:00,1.42633,1.42668,1.42621,1.42634,480200001.0
2006-09-22 13:46:00,1.42639,1.42651,1.42623,1.42631,470600001.0
2006-09-22 13:47:00,1.42629,1.42655,1.42617,1.42651,484900001.0
2006-09-22 13:48:00,1.42658,1.42658,1.42648,1.42653,248600000.0
2006-09-22 13:49:00,1.42651,1.42655,1.42634,1.42645,250600002.0
2006-09-22 13:50:00,1.42651,1.42652,1.4263,1.42652,289900000.0
2006-09-22 13:51:00,1.42649,1.42663,1.42644,1.42663,248800001.0
2006-09-22 13:52:00,1.42651,1.4268,1.42648,1.42665,397000001.0
2006-09-22 13:53:00,1.42638,1.42665,1.42634,1.42648,574000000.0
2006-09-22 13:54:00,1.42641,1.42666,1.42635,1.42661,437200003.0
2006-09-22 13:55:00,1.42653,1.42673,1.42633,1.42655,367500000.0
2006-09-22 13:56:00,1.42652,1.42664,1.42624,1.42663,359700000.0
2006-09-22 13:57:00,1.42678,1.42708,1.42662,1.42685,340300000.0
2006-09-22 13:58:00,1.42684,1.42713,1.42665,1.42707,235200000.0
2006-09-22 13:59:00,1.42689,1.42716,1.42664,1.42666,444200002.0
2006-09-22 14:00:00,1.42654,1.42684,1.42654,1.42674,283700000.0
2006-09-22 14:01:00,1.42662,1.42683,1.42654,1.42672,371300002.0
2006-09-22 14:02:00,1.4267,1.42692,1.42662,1.42675,340300002.0
2006-09-22 14:03:00,1.4267,1.42685,1.42662,1.42673,429900001.0
2006-09-22 14:04:00,1.42672,1.42682,1.4265,1.4265,434400001.0
2006-09-22 14:05:00,1.42645,1.4265,1.42609,1.4262,401100001.0
2006-09-22 14:06:00,1.42625,1.42649,1.42602,1.42617,317300001.0
2006-09-22 14:07:00,1.42621,1.42639,1.42608,1.4261,344000001.0
2006-09-22 14:08:00,1.42604,1.42615,1.42582,1.42584,389600001.0
2006-09-22 14:09:00,1.42605,1.42638,1.42605,1.4261,151100000.0
2006-09-22 14:10:00,1.42601,1.42601,1.42573,1.42586,280100001.0
2006-09-22 14:11:00,1.4259,1.42622,1.42575,1.42622,121200000.0
2006-09-22 14:12:00,1.4261,1.42613,1.4256,1.42581,270300002.0
2006-09-22 14:13:00,1.42573,1.42633,1.42573,1.42633,189300002.0
2006-09-22 14:14:00,1.42632,1.42638,1.42602,1.42616,234900000.0
2006-09-22 14:15:00,1.42595,1.42595,1.42492,1.4252,349900000.0
2006-09-22 14:16:00,1.42533,1.42563,1.42518,1.42563,188300000.0
2006-09-22 14:17:00,1.42565,1.42577,1.42544,1.42575,613200001.0
2006-09-22 14:18:00,1.42561,1.42602,1.42558,1.42602,374700001.0
2006-09-22 14:19:00,1.42616,1.4265,1.42603,1.4262,368500000.0
2006-09-22 14:20:00,1.42634,1.42669,1.42633,1.42662,204600000.0
2006-09-22 14:21:00,1.4266,1.42664,1.42641,1.42643,459600000.0
2006-09-22 14:22:00,1.42652,1.42666,1.42623,1.42652,585300000.0
2006-09-22 14:23:00,1.42673,1.4268,1.42643,1.42647,154200000.0
2006-09-22 14:24:00,1.42634,1.42694,1.42634,1.42651,507500001.0
2006-09-22 14:25:00,1.42654,1.42679,1.42643,1.42651,595000000.0
2006-09-22 14:26:00,1.42648,1.42669,1.42648,1.42658,563600001.0
2006-09-22 14:27:00,1.42664,1.42665,1.42625,1.42651,458500003.0
2006-09-22 14:28:00,1.42634,1.42638,1.42593,1.42627,44800000.0
2006-09-22 14:29:00,1.42631,1.42677,1.42631,1.42677,46800000.0
2006-09-22 14:30:00,1.42685,1.4271,1.42652,1.4271,43700000.0
2006-09-22 14:31:00,1.42679,1.42723,1.42679,1.42691,44100000.0
2006-09-22 14:32:00,1.427,1.4271,1.42689,1.42706,37000000.0
2006-09-22 14:33:00,1.42682,1.42694,1.4267,1.42688,50800000.0
2006-09-22 14:34:00,1.42686,1.42686,1.42658,1.42671,25400000.0
2006-09-22 14:35:00,1.42692,1.42692,1.42638,1.42638,44100001.0
2006-09-22 14:36:00,1.42645,1.4265,1.4259,1.4259,57600001.0
2006-09-22 14:37:00,1.42637,1.42649,1.42613,1.4262,42900000.0
2006-09-22 14:38:00,1.42637,1.42652,1.42609,1.42652,47900000.0
2006-09-22 14:39:00,1.42643,1.42667,1.42612,1.42661,34800000.0
2006-09-22 14:40:00,1.42648,1.42669,1.4264,1.42644,20600000.0
2006-09-22 14:41:00,1.42637,1.42644,1.42618,1.42618,42100000.0
2006-09-22 14:42:00,1.42578,1.42598,1.42511,1.42511,60900001.0
2006-09-22 14:43:00,1.42553,1.42567,1.42529,1.42529,49200000.0
2006-09-22 14:44:00,1.42533,1.42565,1.42533,1.42563,37900000.0
2006-09-22 14:45:00,1.42543,1.42553,1.42517,1.42517,58000000.0
2006-09-22 14:46:00,1.4252,1.42549,1.42514,1.42545,29800000.0
2006-09-22 14:47:00,1.42604,1.42638,1.426,1.42638,31400000.0
2006-09-22 14:48:00,1.42618,1.42618,1.42552,1.42573,19600000.0
2006-09-22 14:49:00,1.42569,1.42588,1.42565,1.42579,41600000.0
2006-09-22 14:50:00,1.42562,1.42582,1.42552,1.42581,43200000.0
2006-09-22 14:51:00,1.42579,1.42598,1.42565,1.42582,35400000.0
2006-09-22 14:52:00,1.42576,1.42598,1.42573,1.42598,18000000.0
2006-09-22 14:53:00,1.42576,1.42599,1.4254,1.42577,20600000.0
2006-09-22 14:54:00,1.42619,1.42636,1.42589,1.42589,44300000.0
2006-09-22 14:55:00,1.42612,1.42624,1.42597,1.426,45300000.0
2006-09-22 14:56:00,1.42599,1.42609,1.42595,1.42604,33200000.0
2006-09-22 14:57:00,1.42619,1.42642,1.42616,1.42629,34800000.0
2006-09-22 14:58:00,1.42616,1.42643,1.42616,1.42616,32600000.0
2006-09-22 14:59:00,1.42626,1.42645,1.42622,1.42638,38600000.0
2006-09-22 15:00:00,1.42648,1.42661,1.42603,1.42603,34600000.0
2006-09-22 15:01:00,1.42631,1.42641,1.42615,1.42625,40600000.0
2006-09-22 15:02:00,1.42645,1.42684,1.42645,1.42684,35200000.0
2006-09-22 15:03:00,1.42675,1.42704,1.4266,1.42676,37600000.0
2006-09-22 15:04:00,1.42673,1.42705,1.42668,1.42705,28000000.0
2006-09-22 15:05:00,1.42704,1.42723,1.42702,1.42723,29300000.0
2006-09-22 15:06:00,1.42732,1.42756,1.42694,1.42741,37400000.0
2006-09-22 15:07:00,1.42754,1.42754,1.42713,1.42727,43400000.0
2006-09-22 15:08:00,1.42709,1.42717,1.42679,1.42707,42600000.0
2006-09-22 15:09:00,1.42707,1.42724,1.42693,1.42724,37000000.0
2006-09-22 15:10:00,1.42703,1.42703,1.42603,1.42603,36000000.0
2006-09-22 15:11:00,1.42565,1.42592,1.42559,1.42592,42600000.0
2006-09-22 15:12:00,1.42587,1.42628,1.42587,1.42608,37600000.0
2006-09-22 15:13:00,1.42616,1.42616,1.42597,1.42612,49200000.0
2006-09-22 15:14:00,1.42564,1.42587,1.42545,1.42545,45200001.0
2006-09-22 15:15:00,1.42538,1.42538,1.42486,1.42525,60300000.0
2006-09-22 15:16:00,1.42526,1.42575,1.42526,1.42574,38700000.0
2006-09-22 15:17:00,1.42577,1.42589,1.42563,1.42575,50300000.0
2006-09-22 15:18:00,1.42555,1.42574,1.4253,1.42574,40000000.0
2006-09-22 15:19:00,1.42567,1.42567,1.42538,1.42538,29400000.0
2006-09-22 15:20:00,1.42535,1.42555,1.42535,1.42543,27200000.0
2006-09-22 15:21:00,1.42542,1.42542,1.42522,1.42542,24600000.0
2006-09-22 15:22:00,1.42526,1.42553,1.42526,1.42541,45000000.0
2006-09-22 15:23:00,1.42532,1.42532,1.42491,1.42514,21700000.0
2006-09-22 15:24:00,1.42535,1.42556,1.42525,1.42556,37400000.0
2006-09-22 15:25:00,1.42557,1.42586,1.42545,1.42571,20000000.0
2006-09-22 15:26:00,1.42585,1.42591,1.42569,1.42583,21000000.0
2006-09-22 15:27:00,1.42576,1.42591,1.42564,1.42579,42100000.0
2006-09-22 15:28:00,1.42567,1.42622,1.42567,1.42622,35200000.0
2006-09-22 15:29:00,1.42632,1.4264,1.42616,1.42616,39800000.0
2006-09-22 15:30:00,1.42619,1.42622,1.42584,1.4262,42100000.0
2006-09-22 15:31:00,1.4263,1.42644,1.42627,1.42636,39800000.0
2006-09-22 15:32:00,1.42623,1.42649,1.42615,1.42649,36600000.0
2006-09-22 15:33:00,1.42661,1.42661,1.4261,1.42645,40600000.0
2006-09-22 15:34:00,1.42622,1.42653,1.42614,1.42627,30000000.0
2006-09-22 15:35:00,1.42624,1.42624,1.42586,1.42586,23000000.0
2006-09-22 15:36:00,1.42613,1.42613,1.42581,1.42593,54200000.0
2006-09-22 15:37:00,1.42611,1.4262,1.42597,1.42608,30200000.0
2006-09-22 15:38:00,1.42589,1.42598,1.42568,1.42598,65800000.0
2006-09-22 15:39:00,1.42621,1.42621,1.42596,1.42596,44400000.0
2006-09-22 15:40:00,1.42616,1.42619,1.42588,1.42588,23600000.0
2006-09-22 15:41:00,1.42602,1.42613,1.42561,1.42613,35200000.0
2006-09-22 15:42:00,1.42601,1.42601,1.42561,1.42582,29200000.0
2006-09-22 15:43:00,1.42586,1.42625,1.42581,1.42621,47000001.0
2006-09-22 15:44:00,1.4263,1.42636,1.42592,1.42636,48700000.0
2006-09-22 15:45:00,1.42632,1.42674,1.42632,1.42664,58500000.0
2006-09-22 15:46:00,1.42679,1.42714,1.42679,1.42706,52000000.0
2006-09-22 15:47:00,1.42702,1.42708,1.42645,1.42683,52800000.0
2006-09-22 15:48:00,1.42663,1.42663,1.42632,1.42658,44600001.0
2006-09-22 15:49:00,1.42666,1.42692,1.42655,1.42692,55200000.0
2006-09-22 15:50:00,1.42687,1.42701,1.42644,1.42644,24600000.0
2006-09-22 15:51:00,1.4264,1.42649,1.42623,1.42645,21000000.0
2006-09-22 15:52:00,1.42663,1.427,1.42663,1.42683,42800000.0
2006-09-22 15:53:00,1.42656,1.42676,1.42656,1.42668,34200000.0
2006-09-22 15:54:00,1.4268,1.42687,1.42669,1.42678,31400000.0
2006-09-22 15:55:00,1.42698,1.42698,1.42651,1.42666,35100000.0
2006-09-22 15:56:00,1.4269,1.4271,1.42659,1.42705,42100000.0
2006-09-22 15:57:00,1.42689,1.42708,1.42682,1.42682,30000000.0
2006-09-22 15:58:00,1.42708,1.42708,1.42663,1.42672,30400000.0
2006-09-22 15:59:00,1.42674,1.42683,1.42655,1.42655,56500000.0
2006-09-22 16:00:00,1.42681,1.42718,1.42679,1.42711,28000000.0
2006-09-22 16:01:00,1.427,1.42711,1.42691,1.42702,29300000.0
2006-09-22 16:02:00,1.42677,1.42685,1.42663,1.42685,30400000.0
2006-09-22 16:03:00,1.42675,1.42675,1.42633,1.42654,42800000.0
2006-09-22 16:04:00,1.42666,1.42681,1.4265,1.42681,25600000.0
2006-09-22 16:05:00,1.42699,1.42719,1.42687,1.42714,35600000.0
2006-09-22 16:06:00,1.42705,1.42716,1.42684,1.42684,52500000.0
2006-09-22 16:07:00,1.42674,1.42691,1.42674,1.42691,48300000.0
2006-09-22 16:08:00,1.42711,1.42711,1.42688,1.4269,51000002.0
2006-09-22 16:09:00,1.42664,1.42693,1.42656,1.42678,43200000.0
2006-09-22 16:10:00,1.42662,1.42663,1.4264,1.42661,60800001.0
2006-09-22 16:11:00,1.42623,1.42669,1.42623,1.42669,31500000.0
2006-09-22 16:12:00,1.42665,1.42702,1.42665,1.42689,42000000.0
2006-09-22 16:13:00,1.42687,1.42706,1.42674,1.42706,20800000.0
2006-09-22 16:14:00,1.42696,1.42719,1.42686,1.42719,47400000.0
2006-09-22 16:15:00,1.42714,1.42754,1.42714,1.42754,34800000.0
2006-09-22 16:16:00,1.42742,1.4277,1.42742,1.42758,33800000.0
2006-09-22 16:17:00,1.4275,1.42806,1.42744,1.42806,45500000.0
2006-09-22 16:18:00,1.42817,1.42825,1.42811,1.42821,17200000.0
2006-09-22 16:19:00,1.42831,1.42831,1.4276,1.42792,29200000.0
2006-09-22 16:20:00,1.42785,1.42809,1.42777,1.42784,41000000.0
2006-09-22 16:21:00,1.42782,1.42809,1.42782,1.42802,46200000.0
2006-09-22 16:22:00,1.42804,1.42838,1.42804,1.42826,47400000.0
2006-09-22 16:23:00,1.42828,1.42828,1.42786,1.42813,60100000.0
2006-09-22 16:24:00,1.4287,1.42881,1.42845,1.42854,37800000.0
2006-09-22 16:25:00,1.42878,1.42888,1.4283,1.42883,33400000.0
2006-09-22 16:26:00,1.42897,1.42897,1.42848,1.42848,57700000.0
2006-09-22 16:27:00,1.42839,1.4287,1.42829,1.42829,28100000.0
2006-09-22 16:28:00,1.42847,1.42854,1.42806,1.42822,38000000.0
2006-09-22 16:29:00,1.42846,1.42847,1.42824,1.42847,41500000.0
2006-09-22 16:30:00,1.42836,1.4287,1.4283,1.42861,46600000.0
2006-09-22 16:31:00,1.42872,1.42872,1.42847,1.4286,51000000.0
2006-09-22 16:32:00,1.42877,1.42877,1.42812,1.42837,45200000.0
2006-09-22 16:33:00,1.42846,1.42847,1.42835,1.42847,49400001.0
2006-09-22 16:34:00,1.42847,1.42848,1.42811,1.42814,63500000.0
2006-09-22 16:35:00,1.42818,1.42848,1.42812,1.42848,43400000.0
2006-09-22 16:36:00,1.42844,1.42893,1.42844,1.42893,58400001.0
2006-09-22 16:37:00,1.42913,1.42917,1.42878,1.42907,30200000.0
2006-09-22 16:38:00,1.42914,1.42943,1.42894,1.42921,51700000.0
2006-09-22 16:39:00,1.42936,1.42936,1.42912,1.42915,31500000.0
2006-09-22 16:40:00,1.42898,1.42912,1.4289,1.42912,44000000.0
2006-09-22 16:41:00,1.42863,1.4293,1.42863,1.4291,41300000.0
2006-09-22 16:42:00,1.42912,1.42917,1.42872,1.42875,36000000.0
2006-09-22 16:43:00,1.42886,1.42966,1.42886,1.42966,83200002.0
2006-09-22 16:44:00,1.42991,1.42992,1.42945,1.42986,50300000.0
2006-09-22 16:45:00,1.42969,1.42989,1.42961,1.42961,54300000.0
2006-09-22 16:46:00,1.42975,1.43003,1.42948,1.42998,60600000.0
2006-09-22 16:47:00,1.43011,1.43015,1.42984,1.43003,56200000.0
2006-09-22 16:48:00,1.43027,1.43027,1.42978,1.43011,36800000.0
2006-09-22 16:49:00,1.43023,1.43023,1.42992,1.4301,56200001.0
2006-09-22 16:50:00,1.43,1.43001,1.42986,1.42986,47200000.0
2006-09-22 16:51:00,1.43014,1.43094,1.43014,1.43094,19200000.0
2006-09-22 16:52:00,1.43098,1.43118,1.43085,1.43105,43200000.0
2006-09-22 16:53:00,1.43123,1.43129,1.4307,1.43124,47900000.0
2006-09-22 16:54:00,1.43128,1.43143,1.43121,1.43134,43600000.0
2006-09-22 16:55:00,1.43136,1.43136,1.43065,1.43075,24600000.0
2006-09-22 16:56:00,1.43074,1.43078,1.43056,1.43056,41400000.0
2006-09-22 16:57:00,1.43048,1.43058,1.43031,1.43034,26600000.0
2006-09-22 16:58:00,1.43042,1.43048,1.43012,1.43016,39200001.0
2006-09-22 16:59:00,1.43019,1.43019,1.42986,1.43019,30400000.0
2006-09-22 17:00:00,1.42982,1.43036,1.42982,1.43022,27400000.0
2006-09-22 17:01:00,1.43006,1.43026,1.42985,1.43026,68900001.0
2006-09-22 17:02:00,1.43026,1.43058,1.43026,1.43058,44800000.0
2006-09-22 17:03:00,1.43054,1.43062,1.43036,1.43062,38600000.0
2006-09-22 17:04:00,1.43071,1.4309,1.43044,1.43084,41800001.0
2006-09-22 17:05:00,1.4311,1.43141,1.43076,1.43103,36400000.0
2006-09-22 17:06:00,1.43085,1.43085,1.43047,1.43062,33000000.0
2006-09-22 17:07:00,1.43057,1.43078,1.43053,1.43053,45000000.0
2006-09-22 17:08:00,1.43032,1.43051,1.43026,1.43051,33800000.0
2006-09-22 17:09:00,1.4307,1.43085,1.43046,1.43083,57000000.0
2006-09-22 17:10:00,1.4307,1.43104,1.43056,1.43089,41500000.0
2006-09-22 17:11:00,1.43076,1.43104,1.4306,1.43104,37400000.0
2006-09-22 17:12:00,1.43121,1.43129,1.4311,1.43119,31200000.0
2006-09-22 17:13:00,1.43103,1.43123,1.43103,1.43103,40200000.0
2006-09-22 17:14:00,1.43053,1.43115,1.43053,1.43095,46800000.0
2006-09-22 17:15:00,1.43115,1.43115,1.4307,1.4307,31000000.0
2006-09-22 17:16:00,1.43078,1.43094,1.43074,1.43074,42200000.0
2006-09-22 17:17:00,1.43075,1.43109,1.43068,1.43105,47600000.0
2006-09-22 17:18:00,1.43116,1.43116,1.43079,1.43105,34800000.0
2006-09-22 17:19:00,1.43096,1.43121,1.43085,1.43086,29000000.0
2006-09-22 17:20:00,1.4309,1.4309,1.43003,1.43017,35400000.0
2006-09-22 17:21:00,1.4306,1.43072,1.42998,1.43054,38600000.0
2006-09-22 17:22:00,1.43048,1.4307,1.43048,1.43055,32600000.0
2006-09-22 17:23:00,1.43016,1.43062,1.43016,1.43062,34200000.0
2006-09-22 17:24:00,1.43052,1.43058,1.4301,1.43031,29400000.0
2006-09-22 17:25:00,1.43018,1.43048,1.43018,1.43037,46800000.0
2006-09-22 17:26:00,1.43024,1.43024,1.42969,1.42969,44800000.0
2006-09-22 17:27:00,1.42994,1.43012,1.4298,1.4299,40200000.0
2006-09-22 17:28:00,1.43036,1.4305,1.43,1.4301,43600000.0
2006-09-22 17:29:00,1.43024,1.43035,1.42983,1.43016,55100000.0
2006-09-22 17:30:00,1.43003,1.43003,1.42937,1.42949,40000000.0
2006-09-22 17:31:00,1.42946,1.42961,1.42942,1.42949,35200000.0
2006-09-22 17:32:00,1.4294,1.42991,1.4294,1.4298,24800000.0
2006-09-22 17:33:00,1.42976,1.4298,1.42964,1.42965,36300000.0
2006-09-22 17:34:00,1.42951,1.42964,1.42915,1.42932,36200000.0
2006-09-22 17:35:00,1.42936,1.42969,1.42924,1.42969,27400000.0
2006-09-22 17:36:00,1.42951,1.42951,1.42919,1.42942,49000000.0
2006-09-22 17:37:00,1.42955,1.42964,1.42867,1.42891,48900001.0
2006-09-22 17:38:00,1.42875,1.42904,1.42854,1.42854,69500000.0
2006-09-22 17:39:00,1.42876,1.42878,1.42839,1.4285,36800000.0
2006-09-22 17:40:00,1.42831,1.42863,1.42831,1.42861,26600000.0
2006-09-22 17:41:00,1.42864,1.42864,1.42835,1.42848,52200000.0
2006-09-22 17:42:00,1.42857,1.42866,1.42822,1.42856,24600000.0
2006-09-22 17:43:00,1.42857,1.42858,1.42825,1.42848,47000000.0
2006-09-22 17:44:00,1.42842,1.42842,1.42806,1.42806,33800000.0
2006-09-22 17:45:00,1.4282,1.42836,1.42813,1.42816,32200000.0
2006-09-22 17:46:00,1.4282,1.42842,1.42812,1.42842,36000000.0
2006-09-22 17:47:00,1.4282,1.42847,1.4282,1.42828,34700000.0
2006-09-22 17:48:00,1.42836,1.42862,1.42806,1.42862,52900000.0
2006-09-22 17:49:00,1.42882,1.42893,1.42846,1.42888,28000000.0
2006-09-22 17:50:00,1.42893,1.42893,1.4287,1.42888,20600000.0
2006-09-22 17:51:00,1.42878,1.42895,1.42858,1.42863,48200000.0
2006-09-22 17:52:00,1.42875,1.42885,1.42865,1.42881,30700000.0
2006-09-22 17:53:00,1.42877,1.42892,1.42866,1.42885,25200000.0
2006-09-22 17:54:00,1.42876,1.42903,1.42841,1.4289,48400000.0
2006-09-22 17:55:00,1.42888,1.42911,1.42842,1.42901,44800000.0
2006-09-22 17:56:00,1.42874,1.42896,1.42838,1.42838,29300000.0
2006-09-22 17:57:00,1.4283,1.42858,1.42824,1.42855,53500000.0
2006-09-22 17:58:00,1.42875,1.42875,1.42848,1.42875,51000001.0
2006-09-22 17:59:00,1.42858,1.42902,1.42858,1.42887,36400000.0
2006-09-22 18:00:00,1.42922,1.42949,1.42922,1.42937,44300000.0
2006-09-22 18:01:00,1.4294,1.4294,1.42893,1.42899,33600000.0
2006-09-22 18:02:00,1.42901,1.42961,1.42901,1.42953,47000000.0
2006-09-22 18:03:00,1.42939,1.42957,1.42912,1.42912,22400000.0
2006-09-22 18:04:00,1.42933,1.42938,1.42916,1.4292,50700000.0
2006-09-22 18:05:00,1.4294,1.4294,1.42919,1.42934,35600000.0
2006-09-22 18:06:00,1.42947,1.42993,1.42928,1.42968,47900000.0
2006-09-22 18:07:00,1.4299,1.4299,1.42977,1.42985,30400000.0
2006-09-22 18:08:00,1.42984,1.4301,1.42984,1.42992,46200000.0
2006-09-22 18:09:00,1.42991,1.43046,1.42991,1.43031,32400000.0
2006-09-22 18:10:00,1.43006,1.4302,1.42991,1.43013,27000000.0
2006-09-22 18:11:00,1.43009,1.43023,1.42994,1.43008,37200000.0
2006-09-22 18:12:00,1.4301,1.4303,1.4301,1.43028,27400000.0
2006-09-22 18:13:00,1.4304,1.43057,1.4303,1.43054,49600000.0
2006-09-22 18:14:00,1.43006,1.43069,1.43006,1.43054,24600000.0
2006-09-22 18:15:00,1.43037,1.43047,1.43029,1.43041,56700000.0
2006-09-22 18:16:00,1.43044,1.43051,1.43025,1.43028,27600000.0
2006-09-22 18:17:00,1.43044,1.43059,1.43025,1.43025,49200000.0
2006-09-22 18:18:00,1.43033,1.43048,1.43018,1.43043,35800000.0
2006-09-22 18:19:00,1.43049,1.43049,1.43034,1.43037,35400000.0
2006-09-22 18:20:00,1.43061,1.43068,1.43044,1.43044,32600000.0
2006-09-22 18:21:00,1.4305,1.43063,1.43032,1.43041,54100000.0
2006-09-22 18:22:00,1.43052,1.43053,1.43037,1.43041,39600000.0
2006-09-22 18:23:00,1.43039,1.43054,1.43039,1.43049,31200000.0
2006-09-22 18:24:00,1.43068,1.43076,1.43057,1.43058,53000000.0
2006-09-22 18:25:00,1.43083,1.43109,1.43078,1.43093,40200000.0
2006-09-22 18:26:00,1.43094,1.431,1.43085,1.4309,22800000.0
2006-09-22 18:27:00,1.43086,1.43129,1.43081,1.43124,29800000.0
2006-09-22 18:28:00,1.43108,1.43109,1.4309,1.43093,51400001.0
2006-09-22 18:29:00,1.43092,1.43104,1.43073,1.43097,36400000.0
2006-09-22 18:30:00,1.43104,1.4311,1.43094,1.43095,39200000.0
2006-09-22 18:31:00,1.43088,1.43103,1.43082,1.43099,20600000.0
2006-09-22 18:32:00,1.431,1.431,1.43073,1.43093,57300001.0
2006-09-22 18:33:00,1.43095,1.43095,1.43064,1.43072,58800001.0
2006-09-22 18:34:00,1.43081,1.4309,1.43065,1.43065,47200000.0
2006-09-22 18:35:00,1.43058,1.43062,1.43037,1.43062,35400000.0
2006-09-22 18:36:00,1.43042,1.43061,1.43034,1.43045,42000000.0
2006-09-22 18:37:00,1.43062,1.43062,1.43038,1.43053,26200000.0
2006-09-22 18:38:00,1.43027,1.43051,1.43017,1.43051,34500000.0
2006-09-22 18:39:00,1.43032,1.43058,1.43032,1.43058,37600001.0
2006-09-22 18:40:00,1.43063,1.43078,1.43049,1.43057,22200000.0
2006-09-22 18:41:00,1.43054,1.43071,1.43054,1.43071,34800000.0
2006-09-22 18:42:00,1.43065,1.43069,1.4305,1.43068,47200000.0
2006-09-22 18:43:00,1.43072,1.43085,1.4305,1.43061,25200000.0
2006-09-22 18:44:00,1.43066,1.43081,1.43047,1.43047,60500000.0
2006-09-22 18:45:00,1.43076,1.43083,1.43055,1.43055,20000000.0
2006-09-22 18:46:00,1.43067,1.43067,1.43052,1.43052,32800000.0
2006-09-22 18:47:00,1.43064,1.43064,1.43045,1.4305,28200000.0
2006-09-22 18:48:00,1.43047,1.43069,1.43034,1.43043,25000000.0
2006-09-22 18:49:00,1.43032,1.43032,1.42988,1.42998,30800000.0
2006-09-22 18:50:00,1.4301,1.43036,1.43008,1.43025,41400000.0
2006-09-22 18:51:00,1.43016,1.43028,1.43001,1.43001,41500000.0
2006-09-22 18:52:00,1.42978,1.43005,1.42978,1.42988,43800000.0
2006-09-22 18:53:00,1.42992,1.42992,1.42964,1.42977,27600000.0
2006-09-22 18:54:00,1.42995,1.42998,1.42965,1.42998,28200000.0
2006-09-22 18:55:00,1.42974,1.42995,1.42968,1.42974,26300000.0
2006-09-22 18:56:00,1.42944,1.42979,1.42935,1.42935,44400000.0
2006-09-22 18:57:00,1.42968,1.4297,1.42948,1.42948,23000000.0
2006-09-22 18:58:00,1.42946,1.42954,1.42939,1.42947,29000000.0
2006-09-22 18:59:00,1.42964,1.42987,1.42936,1.42987,33800000.0
2006-09-22 19:00:00,1.43021,1.43021,1.42979,1.42995,50100000.0
2006-09-22 19:01:00,1.43004,1.43004,1.42974,1.42986,44400000.0
2006-09-22 19:02:00,1.42984,1.42986,1.42965,1.42985,26000000.0
2006-09-22 19:03:00,1.42975,1.42999,1.42963,1.42999,57600000.0
2006-09-22 19:04:00,1.42994,1.42998,1.42965,1.42984,30200000.0
2006-09-22 19:05:00,1.42987,1.42997,1.42974,1.42982,37800000.0
2006-09-22 19:06:00,1.4298,1.42983,1.42963,1.42983,27200000.0
2006-09-22 19:07:00,1.42969,1.42992,1.42953,1.42992,51200000.0
2006-09-22 19:08:00,1.42973,1.43001,1.42973,1.42989,43200000.0
2006-09-22 19:09:00,1.42994,1.42994,1.42977,1.42984,37800000.0
2006-09-22 19:10:00,1.43004,1.43015,1.42967,1.42967,37000000.0
2006-09-22 19:11:00,1.42996,1.43016,1.42991,1.43012,27800000.0
2006-09-22 19:12:00,1.42995,1.43017,1.42995,1.43014,35000000.0
2006-09-22 19:13:00,1.43008,1.43015,1.42989,1.43002,47800000.0
2006-09-22 19:14:00,1.42985,1.43008,1.42978,1.43005,34600000.0
2006-09-22 19:15:00,1.42982,1.42999,1.42957,1.42999,32400000.0
2006-09-22 19:16:00,1.42973,1.42997,1.42973,1.42973,24800000.0
2006-09-22 19:17:00,1.42946,1.4296,1.42927,1.42927,50700000.0
2006-09-22 19:18:00,1.42923,1.42937,1.42917,1.42925,28400000.0
2006-09-22 19:19:00,1.42933,1.42933,1.42889,1.42927,37000000.0
2006-09-22 19:20:00,1.42915,1.42929,1.42897,1.42926,37600000.0
2006-09-22 19:21:00,1.42906,1.42937,1.42906,1.42928,35400000.0
2006-09-22 19:22:00,1.42929,1.42933,1.42909,1.42924,42000000.0
2006-09-22 19:23:00,1.42914,1.42944,1.42892,1.42926,78700001.0
2006-09-22 19:24:00,1.42919,1.4292,1.42898,1.42914,35600000.0
2006-09-22 19:25:00,1.42926,1.42931,1.42901,1.42931,25200000.0
2006-09-22 19:26:00,1.42917,1.42947,1.42898,1.42947,37800000.0
2006-09-22 19:27:00,1.42954,1.42972,1.42935,1.42966,29200000.0
2006-09-22 19:28:00,1.42958,1.4297,1.42938,1.42966,38800000.0
2006-09-22 19:29:00,1.42944,1.42956,1.4291,1.42946,25400000.0
2006-09-22 19:30:00,1.42945,1.42945,1.4293,1.42935,42400000.0
2006-09-22 19:31:00,1.42943,1.42943,1.42931,1.42943,34300000.0
2006-09-22 19:32:00,1.42938,1.42953,1.42928,1.42943,47100000.0
2006-09-22 19:33:00,1.42951,1.42959,1.42937,1.42958,36800000.0
2006-09-22 19:34:00,1.42959,1.42982,1.42948,1.42977,26000000.0
2006-09-22 19:35:00,1.42987,1.43007,1.42961,1.43007,31600000.0
2006-09-22 19:36:00,1.42984,1.43005,1.42974,1.43005,33200000.0
2006-09-22 19:37:00,1.43031,1.43031,1.42994,1.42994,46000001.0
2006-09-22 19:38:00,1.42993,1.43031,1.42993,1.43008,19000000.0
2006-09-22 19:39:00,1.43014,1.43023,1.42999,1.43019,36400000.0
2006-09-22 19:40:00,1.43022,1.43028,1.43005,1.43018,35000000.0
2006-09-22 19:41:00,1.43028,1.43041,1.43018,1.43039,40000000.0
2006-09-22 19:42:00,1.43016,1.43029,1.42991,1.43029,57400001.0
2006-09-22 19:43:00,1.43014,1.43014,1.42968,1.42999,39800001.0
2006-09-22 19:44:00,1.42993,1.43006,1.42993,1.43006,63300000.0
2006-09-22 19:45:00,1.42983,1.4299,1.42978,1.42983,41400000.0
2006-09-22 19:46:00,1.42983,1.42993,1.42945,1.42945,56300001.0
2006-09-22 19:47:00,1.42977,1.43,1.42974,1.43,39000000.0
2006-09-22 19:48:00,1.4301,1.4301,1.42993,1.42993,35200000.0
2006-09-22 19:49:00,1.42989,1.43004,1.42978,1.42978,31900000.0
2006-09-22 19:50:00,1.43,1.43,1.42973,1.42988,40000000.0
2006-09-22 19:51:00,1.42968,1.42988,1.42966,1.42988,44400000.0
2006-09-22 19:52:00,1.42981,1.43002,1.42966,1.42981,38900000.0
2006-09-22 19:53:00,1.42989,1.43005,1.42977,1.42988,49600001.0
2006-09-22 19:55:00,1.42981,1.43002,1.42981,1.42995,37400000.0
2006-09-22 19:56:00,1.42989,1.43003,1.42979,1.42999,34600000.0
2006-09-22 19:57:00,1.43001,1.43001,1.42975,1.42989,24000000.0
2006-09-22 19:58:00,1.42978,1.42993,1.42978,1.42978,18200000.0
2006-09-22 20:00:00,1.4296,1.42977,1.42942,1.42942,51800000.0
2006-09-22 20:01:00,1.42983,1.42994,1.42967,1.42967,52500000.0
2006-09-22 20:02:00,1.42977,1.42977,1.42952,1.42964,25600000.0
2006-09-22 20:03:00,1.4297,1.4297,1.42942,1.42953,30600000.0
2006-09-22 20:04:00,1.42951,1.42953,1.42912,1.42933,55200000.0
2006-09-22 20:05:00,1.42929,1.42949,1.4292,1.4292,37600000.0
2006-09-22 20:06:00,1.42931,1.42946,1.42921,1.42929,37600000.0
2006-09-22 20:07:00,1.4293,1.42947,1.42913,1.42932,40500001.0
2006-09-22 20:08:00,1.42935,1.42935,1.42895,1.42915,22000000.0
2006-09-22 20:09:00,1.42921,1.42932,1.4292,1.42932,25400000.0
2006-09-22 20:10:00,1.4289,1.42916,1.42879,1.42909,50200000.0
2006-09-22 20:11:00,1.42907,1.42907,1.4287,1.42877,32000000.0
2006-09-22 20:12:00,1.42887,1.42896,1.42852,1.42885,35500000.0
2006-09-22 20:13:00,1.42893,1.42896,1.4288,1.42887,42400000.0
2006-09-22 20:14:00,1.42876,1.42904,1.42825,1.42897,47400000.0
2006-09-22 20:15:00,1.42894,1.42894,1.4287,1.42889,24000000.0
2006-09-22 20:16:00,1.42881,1.42907,1.42876,1.42877,47000000.0
2006-09-22 20:17:00,1.42862,1.42883,1.42839,1.42883,48300000.0
2006-09-22 20:18:00,1.42893,1.42904,1.42873,1.42881,33500000.0
2006-09-22 20:19:00,1.42913,1.42913,1.42901,1.42903,44600000.0
2006-09-22 20:20:00,1.42897,1.42919,1.42884,1.42919,32800000.0
2006-09-22 20:21:00,1.42897,1.4291,1.42897,1.42902,39800000.0
2006-09-22 20:22:00,1.42912,1.42931,1.42906,1.42914,61500002.0
2006-09-22 20:23:00,1.42913,1.42918,1.42886,1.42908,40800000.0
2006-09-22 20:24:00,1.42918,1.42918,1.42889,1.42889,24400000.0
2006-09-22 20:25:00,1.42922,1.42922,1.42895,1.42895,45400000.0
2006-09-22 20:26:00,1.4291,1.4291,1.42867,1.42896,39900000.0
2006-09-22 20:27:00,1.42902,1.42903,1.4286,1.42867,40000000.0
2006-09-22 20:28:00,1.42867,1.42896,1.42864,1.42896,28200000.0
2006-09-22 20:29:00,1.42888,1.42906,1.42848,1.42905,47500000.0
2006-09-22 20:30:00,1.42926,1.42926,1.42908,1.42923,42600000.0
2006-09-22 20:31:00,1.42916,1.42925,1.42881,1.42925,51000000.0
2006-09-22 20:32:00,1.42914,1.42929,1.42882,1.42924,36200000.0
2006-09-22 20:33:00,1.42928,1.42928,1.42902,1.42905,36400000.0
2006-09-22 20:34:00,1.42886,1.4291,1.42879,1.42885,42600000.0
2006-09-22 20:35:00,1.42886,1.42899,1.42879,1.42884,29400000.0
2006-09-22 20:36:00,1.42892,1.42912,1.42884,1.42892,29400000.0
2006-09-22 20:37:00,1.42902,1.42922,1.42886,1.4291,54000000.0
2006-09-22 20:38:00,1.42912,1.4293,1.42903,1.42903,34000000.0
2006-09-22 20:39:00,1.42874,1.42891,1.42837,1.42856,62500000.0
2006-09-22 20:40:00,1.42859,1.42883,1.42856,1.42881,37800000.0
2006-09-22 20:41:00,1.42892,1.42902,1.42867,1.429,50800000.0
2006-09-22 20:42:00,1.42893,1.42894,1.42855,1.42886,33200000.0
2006-09-22 20:43:00,1.42858,1.42863,1.42829,1.42829,25200000.0
2006-09-22 20:44:00,1.42858,1.42863,1.42818,1.42863,27700000.0
2006-09-22 20:45:00,1.42831,1.42865,1.42831,1.42845,59800000.0
2006-09-22 20:46:00,1.42861,1.42861,1.42827,1.4284,33800000.0
2006-09-22 20:47:00,1.42843,1.42851,1.42814,1.42824,42200000.0
2006-09-22 20:48:00,1.42814,1.42848,1.42814,1.42841,33800000.0
2006-09-22 20:49:00,1.42857,1.42871,1.42857,1.42871,22600000.0
2006-09-22 20:50:00,1.42857,1.42882,1.42855,1.42882,31800000.0
2006-09-22 20:51:00,1.42871,1.42903,1.42871,1.42896,42400000.0
2006-09-22 20:52:00,1.42889,1.42907,1.42887,1.429,22000000.0
2006-09-22 20:53:00,1.42866,1.42886,1.42866,1.42879,45800000.0
2006-09-22 20:54:00,1.42843,1.42878,1.42843,1.42852,39600000.0
2006-09-22 20:55:00,1.42859,1.42884,1.42854,1.42877,36300000.0
2006-09-22 20:56:00,1.42852,1.42855,1.42844,1.4285,31400000.0
2006-09-22 20:57:00,1.42837,1.42839,1.4282,1.4282,44700000.0
2006-09-22 20:58:00,1.42822,1.42824,1.42793,1.42798,48800000.0
2006-09-22 20:59:00,1.42791,1.42837,1.42778,1.42837,56300000.0
2006-09-22 21:00:00,1.42845,1.42865,1.42822,1.42856,32200000.0
2006-09-22 21:01:00,1.42869,1.42887,1.42829,1.42829,26900000.0
2006-09-22 21:02:00,1.42867,1.42894,1.42838,1.42894,53200000.0
2006-09-22 21:03:00,1.42884,1.42884,1.42862,1.42862,30300000.0
2006-09-22 21:04:00,1.42879,1.42895,1.42874,1.42895,32000000.0
2006-09-22 21:05:00,1.42878,1.42912,1.4287,1.4288,39600000.0
2006-09-22 21:06:00,1.42884,1.42896,1.42864,1.42896,39000000.0
2006-09-22 21:07:00,1.42911,1.42911,1.42895,1.42911,26000000.0
2006-09-22 21:08:00,1.42908,1.42919,1.42904,1.42919,34600000.0
2006-09-22 21:09:00,1.42921,1.42921,1.42901,1.42916,40400000.0
2006-09-22 21:10:00,1.42908,1.4291,1.42885,1.42895,75600001.0
2006-09-22 21:11:00,1.4285,1.42878,1.42835,1.42844,38000000.0
2006-09-22 21:12:00,1.42855,1.42873,1.4285,1.42855,41000000.0
2006-09-22 21:13:00,1.4285,1.42872,1.42847,1.42847,64800002.0
2006-09-22 21:14:00,1.42844,1.42877,1.42844,1.42855,68400000.0
2006-09-22 21:16:00,1.42829,1.42865,1.42829,1.42865,39800000.0
2006-09-22 21:17:00,1.42865,1.42882,1.42831,1.42831,48200000.0
2006-09-22 21:18:00,1.42875,1.42875,1.42797,1.42852,33600000.0
2006-09-22 21:19:00,1.42878,1.42878,1.42858,1.42863,32600000.0
2006-09-22 21:20:00,1.42864,1.42878,1.42853,1.42857,44800000.0
2006-09-22 21:21:00,1.4285,1.42882,1.4285,1.42868,34200000.0
2006-09-22 21:22:00,1.42823,1.4287,1.42823,1.42855,30200000.0
2006-09-22 21:24:00,1.42856,1.42882,1.42841,1.4285,49200000.0
2006-09-22 21:25:00,1.42841,1.42862,1.42825,1.42825,45800000.0
2006-09-22 21:26:00,1.42853,1.42866,1.42843,1.42843,28200000.0
2006-09-22 21:27:00,1.42852,1.42861,1.42847,1.42847,27200000.0
2006-09-22 21:28:00,1.42849,1.42869,1.42849,1.42857,21000000.0
2006-09-22 21:29:00,1.42863,1.42872,1.42852,1.42871,53000000.0
2006-09-22 21:30:00,1.42867,1.42876,1.42857,1.42859,33500000.0
2006-09-22 21:31:00,1.42853,1.42862,1.42839,1.42857,35200000.0
2006-09-22 21:32:00,1.42865,1.42865,1.42848,1.42858,35000000.0
2006-09-22 21:33:00,1.42866,1.42874,1.42846,1.42859,35200000.0
2006-09-22 21:34:00,1.42861,1.4287,1.42858,1.4287,43000000.0
2006-09-22 21:35:00,1.4287,1.42876,1.42841,1.42873,22800000.0
2006-09-22 21:36:00,1.42877,1.42877,1.42837,1.42869,48700000.0
2006-09-22 21:37:00,1.42871,1.42871,1.42859,1.42869,23000000.0
2006-09-22 21:38:00,1.42867,1.42867,1.4284,1.42841,32200001.0
2006-09-22 21:39:00,1.42822,1.42851,1.42822,1.42849,32800000.0
2006-09-22 21:40:00,1.42837,1.42857,1.42837,1.42852,40600000.0
2006-09-22 21:41:00,1.42837,1.42854,1.42827,1.4284,37200000.0
2006-09-22 21:42:00,1.42854,1.4286,1.4278,1.4278,38300000.0
2006-09-22 21:43:00,1.42805,1.42821,1.42802,1.42821,41500000.0
2006-09-22 21:44:00,1.42819,1.42847,1.42816,1.4283,43200000.0
2006-09-22 21:45:00,1.42842,1.42852,1.42833,1.42845,38200000.0
2006-09-22 21:46:00,1.42853,1.42858,1.42816,1.42834,52200000.0
2006-09-22 21:47:00,1.42823,1.4285,1.42823,1.42832,35400000.0
2006-09-22 21:48:00,1.42842,1.42852,1.42823,1.42831,57100000.0
2006-09-22 21:49:00,1.42834,1.42849,1.42831,1.42849,29800000.0
2006-09-22 21:50:00,1.4286,1.42862,1.42842,1.42842,40400000.0
2006-09-22 21:51:00,1.4284,1.42861,1.42832,1.42839,37000000.0
2006-09-22 21:52:00,1.42829,1.42858,1.42827,1.42845,42200000.0
2006-09-22 21:53:00,1.42848,1.42857,1.42834,1.42834,45200000.0
2006-09-22 21:54:00,1.4283,1.4285,1.42821,1.42829,38600000.0
2006-09-22 21:55:00,1.42821,1.4283,1.4281,1.4283,47100000.0
2006-09-22 21:56:00,1.42829,1.42839,1.42821,1.42831,52500000.0
2006-09-22 21:57:00,1.42836,1.4285,1.42802,1.42837,57200000.0
2006-09-22 21:58:00,1.42833,1.42852,1.42832,1.42832,56600000.0
2006-09-22 21:59:00,1.42844,1.42874,1.42836,1.42852,54300000.0
2006-09-22 22:00:00,1.42865,1.4288,1.42865,1.42868,44200000.0
2006-09-22 22:01:00,1.4285,1.4286,1.42829,1.42835,65600002.0
2006-09-22 22:02:00,1.42827,1.42842,1.42824,1.42829,47400000.0
2006-09-22 22:03:00,1.42839,1.42847,1.42816,1.42847,44800000.0
2006-09-22 22:04:00,1.42837,1.42845,1.42806,1.42843,27200000.0
2006-09-22 22:05:00,1.42872,1.42872,1.42837,1.42854,37400000.0
2006-09-22 22:06:00,1.42854,1.42854,1.42813,1.42843,65000001.0
2006-09-22 22:07:00,1.42846,1.42876,1.42846,1.42848,42600000.0
2006-09-22 22:08:00,1.42795,1.42839,1.42795,1.42835,44300000.0
2006-09-22 22:09:00,1.42824,1.42845,1.42805,1.42826,25200000.0
2006-09-22 22:10:00,1.42834,1.42854,1.42821,1.42835,48200000.0
2006-09-22 22:11:00,1.4283,1.42857,1.42824,1.42824,46400001.0
2006-09-22 22:12:00,1.42835,1.42852,1.42816,1.42816,27800000.0
2006-09-22 22:13:00,1.42838,1.42848,1.42838,1.42843,31400000.0
2006-09-22 22:14:00,1.42814,1.42844,1.42804,1.42804,37600000.0
2006-09-22 22:15:00,1.42815,1.4283,1.42805,1.42815,54400000.0
2006-09-22 22:16:00,1.42817,1.42833,1.42807,1.42809,44400000.0
2006-09-22 22:17:00,1.42834,1.42844,1.42816,1.42829,42700000.0
2006-09-22 22:18:00,1.42842,1.42842,1.42827,1.42827,29600000.0
2006-09-22 22:19:00,1.42824,1.42849,1.42824,1.42838,19800000.0
2006-09-22 22:20:00,1.4283,1.42836,1.42809,1.4283,42500000.0
2006-09-22 22:21:00,1.42821,1.4284,1.42798,1.42828,42000001.0
2006-09-22 22:22:00,1.42827,1.42836,1.42813,1.42828,51300000.0
2006-09-22 22:23:00,1.42847,1.42847,1.42822,1.4283,32300000.0
2006-09-22 22:24:00,1.42848,1.42858,1.42828,1.42844,56000000.0
2006-09-22 22:25:00,1.42835,1.42854,1.42835,1.42848,53000000.0
2006-09-22 22:26:00,1.42826,1.4285,1.42826,1.42849,27800000.0
2006-09-22 22:27:00,1.42818,1.42825,1.42768,1.42804,42200000.0
2006-09-22 22:28:00,1.42779,1.42805,1.42774,1.42793,57800001.0
2006-09-22 22:29:00,1.42803,1.42815,1.4279,1.42815,30200000.0
2006-09-22 22:30:00,1.42835,1.42858,1.42826,1.42845,29400000.0
2006-09-22 22:31:00,1.42848,1.42858,1.4279,1.42852,25600000.0
2006-09-22 22:32:00,1.42841,1.42871,1.42841,1.42862,46400000.0
2006-09-22 22:33:00,1.42859,1.4288,1.42859,1.4288,44800000.0
2006-09-22 22:34:00,1.42867,1.42877,1.42842,1.42857,39400000.0
2006-09-22 22:35:00,1.42867,1.42867,1.42841,1.42841,40700000.0
2006-09-22 22:36:00,1.42852,1.42854,1.42777,1.42777,42400000.0
2006-09-22 22:37:00,1.42861,1.42872,1.42846,1.42872,35500000.0
2006-09-22 22:38:00,1.4287,1.42887,1.42861,1.42872,36100000.0
2006-09-22 22:39:00,1.42869,1.42883,1.42857,1.42862,36000000.0
2006-09-22 22:40:00,1.42866,1.42868,1.42827,1.42827,46800000.0
2006-09-22 22:41:00,1.42846,1.4287,1.42846,1.42854,37000000.0
2006-09-22 22:42:00,1.4285,1.4285,1.42825,1.42835,23200000.0
2006-09-22 22:43:00,1.42839,1.42848,1.42826,1.42839,26800000.0
2006-09-22 22:44:00,1.42824,1.42855,1.42824,1.42855,39300000.0
2006-09-22 22:45:00,1.42857,1.42864,1.42841,1.42864,22600000.0
2006-09-22 22:46:00,1.42841,1.42849,1.42829,1.42832,28000000.0
2006-09-22 22:47:00,1.42843,1.42843,1.42819,1.42826,59000000.0
2006-09-22 22:48:00,1.42811,1.42847,1.42811,1.42833,23200000.0
2006-09-22 22:49:00,1.42814,1.42828,1.42789,1.42812,38700000.0
2006-09-22 22:50:00,1.42823,1.42842,1.42813,1.42813,23400000.0
2006-09-22 22:51:00,1.4281,1.42827,1.42801,1.42827,34800000.0
2006-09-22 22:52:00,1.42822,1.42822,1.42788,1.42794,44400001.0
2006-09-22 22:53:00,1.42814,1.42845,1.42811,1.42844,38500000.0
2006-09-22 22:54:00,1.42839,1.42845,1.42825,1.42826,18000000.0
2006-09-22 22:55:00,1.42826,1.42826,1.42796,1.42801,26000000.0
2006-09-22 22:56:00,1.42819,1.42828,1.42801,1.42828,37800000.0
2006-09-22 22:57:00,1.42833,1.4285,1.4281,1.4281,37400000.0
2006-09-22 22:58:00,1.42829,1.42843,1.42827,1.42829,25400000.0
2006-09-22 22:59:00,1.42845,1.42845,1.42816,1.42825,60400000.0
2006-09-24 23:05:00,1.42809,1.42843,1.42809,1.42843,53600001.0
2006-09-24 23:06:00,1.42845,1.42848,1.42805,1.42842,45600000.0
2006-09-24 23:07:00,1.42825,1.4285,1.42825,1.4284,24800000.0
2006-09-24 23:09:00,1.42833,1.4284,1.42811,1.42811,28200000.0
2006-09-24 23:10:00,1.42816,1.42836,1.42795,1.42815,55200000.0
2006-09-24 23:11:00,1.42829,1.42829,1.42808,1.42814,47400000.0
2006-09-24 23:13:00,1.42726,1.42782,1.42726,1.42782,24200000.0
2006-09-24 23:15:00,1.42814,1.42824,1.42756,1.42811,62000000.0
2006-09-24 23:19:00,1.42804,1.42833,1.42804,1.4282,52900000.0
2006-09-24 23:20:00,1.42833,1.42833,1.42785,1.42818,43800000.0
2006-09-24 23:23:00,1.42814,1.42832,1.42814,1.42832,30000000.0
2006-09-24 23:27:00,1.42819,1.42832,1.42819,1.42819,33800000.0
2006-09-24 23:28:00,1.42808,1.42809,1.42777,1.42777,48800001.0
2006-09-24 23:30:00,1.42796,1.42819,1.42796,1.42808,37800000.0
2006-09-24 23:31:00,1.4282,1.42849,1.42799,1.42849,20200000.0
2006-09-24 23:32:00,1.42818,1.42843,1.42818,1.42833,38800000.0
2006-09-24 23:33:00,1.42821,1.4284,1.42816,1.42829,38200000.0
2006-09-24 23:34:00,1.42823,1.42824,1.42798,1.42798,58700000.0
2006-09-24 23:35:00,1.42822,1.42832,1.42809,1.42823,26000000.0
2006-09-24 23:38:00,1.42835,1.42843,1.42827,1.42842,54000000.0
2006-09-24 23:39:00,1.42828,1.42842,1.42827,1.42831,52600001.0
2006-09-24 23:40:00,1.42849,1.42849,1.42813,1.42813,42400000.0
2006-09-24 23:43:00,1.42835,1.4284,1.42788,1.4283,35600000.0
2006-09-24 23:44:00,1.42837,1.42837,1.428,1.4282,29400000.0
2006-09-24 23:46:00,1.42833,1.42835,1.42822,1.4283,39800000.0
2006-09-24 23:49:00,1.4284,1.42843,1.42805,1.42825,29200000.0
2006-09-24 23:50:00,1.42828,1.42838,1.42803,1.42823,31400000.0
2006-09-24 23:55:00,1.42831,1.42851,1.42831,1.42851,47000000.0
2006-09-24 23:56:00,1.42853,1.42867,1.42837,1.42837,34900000.0
2006-09-24 23:58:00,1.42841,1.42847,1.42808,1.42837,28200000.0
2006-09-24 23:59:00,1.42841,1.42859,1.42831,1.42833,58000000.0
2006-09-25 00:00:00,1.42851,1.4288,1.42849,1.42867,53700000.0
2006-09-25 00:01:00,1.42876,1.42876,1.42848,1.42865,31400000.0
2006-09-25 00:02:00,1.42867,1.42875,1.42825,1.42867,54500001.0
2006-09-25 00:03:00,1.42865,1.42875,1.42855,1.4287,44400001.0
2006-09-25 00:04:00,1.42844,1.42868,1.42844,1.42868,21000000.0
2006-09-25 00:05:00,1.42876,1.42876,1.42853,1.42853,38600000.0
2006-09-25 00:06:00,1.42861,1.4289,1.42861,1.4289,32600000.0
2006-09-25 00:07:00,1.42889,1.42907,1.42881,1.42892,38600001.0
2006-09-25 00:09:00,1.42887,1.42908,1.42878,1.42894,31000000.0
2006-09-25 00:10:00,1.42906,1.42907,1.42892,1.42902,30400000.0
2006-09-25 00:11:00,1.42911,1.42926,1.42901,1.42926,29600000.0
2006-09-25 00:12:00,1.42934,1.42934,1.42901,1.42902,29300000.0
2006-09-25 00:13:00,1.42923,1.42931,1.4289,1.42931,24200000.0
2006-09-25 00:14:00,1.42927,1.4294,1.42907,1.42923,37800000.0
2006-09-25 00:15:00,1.42891,1.42919,1.42891,1.42905,23200000.0
2006-09-25 00:16:00,1.42919,1.42926,1.42903,1.42906,54600000.0
2006-09-25 00:17:00,1.42906,1.42926,1.42906,1.42926,49300000.0
2006-09-25 00:18:00,1.42919,1.42919,1.42886,1.4289,46100000.0
2006-09-25 00:19:00,1.42892,1.42892,1.42874,1.42879,30200000.0
2006-09-25 00:20:00,1.42869,1.42879,1.42834,1.42834,33000000.0
2006-09-25 00:21:00,1.4287,1.4287,1.4287,1.4287,42200000.0
2006-09-25 00:22:00,1.4285,1.42871,1.4285,1.42871,42200000.0
2006-09-25 00:23:00,1.42868,1.4288,1.42823,1.42863,75200000.0
2006-09-25 00:24:00,1.4288,1.4288,1.4288,1.4288,81000002.0
2006-09-25 00:25:00,1.42864,1.42875,1.42836,1.42849,81000002.0
2006-09-25 00:26:00,1.42848,1.42853,1.42833,1.42848,44800000.0
2006-09-25 00:27:00,1.42853,1.42853,1.4284,1.42845,26000000.0
2006-09-25 00:28:00,1.42855,1.42863,1.42833,1.42846,72600001.0
2006-09-25 00:29:00,1.42852,1.42894,1.42852,1.42894,46600000.0
2006-09-25 00:30:00,1.42879,1.42918,1.42879,1.42908,38000000.0
2006-09-25 00:31:00,1.42913,1.42913,1.42904,1.42904,30200001.0
2006-09-25 00:32:00,1.42896,1.42924,1.42896,1.42901,48100001.0
2006-09-25 00:33:00,1.42918,1.42918,1.42892,1.42916,26100000.0
2006-09-25 00:34:00,1.42903,1.42919,1.42883,1.42883,25600000.0
2006-09-25 00:35:00,1.42917,1.4292,1.429,1.4292,31400000.0
2006-09-25 00:36:00,1.42916,1.42916,1.42901,1.42909,28200000.0
2006-09-25 00:37:00,1.42916,1.42916,1.42901,1.42901,23400000.0
2006-09-25 00:38:00,1.42906,1.42916,1.42896,1.42901,34800000.0
2006-09-25 00:39:00,1.42911,1.42924,1.42891,1.42903,48800000.0
2006-09-25 00:40:00,1.42906,1.42916,1.42896,1.42916,40000000.0
2006-09-25 00:41:00,1.42908,1.42911,1.42882,1.42901,44500000.0
2006-09-25 00:42:00,1.42901,1.42913,1.42899,1.42909,35400000.0
2006-09-25 00:44:00,1.42916,1.42916,1.42903,1.42911,28600000.0
2006-09-25 00:45:00,1.42917,1.42919,1.4289,1.42893,43900000.0
2006-09-25 00:46:00,1.42897,1.42905,1.42887,1.42905,42900000.0
2006-09-25 00:47:00,1.42898,1.42905,1.42885,1.42895,41600000.0
2006-09-25 00:48:00,1.4287,1.42908,1.4287,1.4289,18400000.0
2006-09-25 00:49:00,1.4291,1.4291,1.4291,1.4291,37000000.0
2006-09-25 00:51:00,1.429,1.4291,1.42888,1.42905,37000000.0
2006-09-25 00:52:00,1.4289,1.42905,1.42885,1.42905,30400000.0
2006-09-25 00:53:00,1.42893,1.42916,1.42891,1.42916,59400000.0
2006-09-25 00:54:00,1.42876,1.4292,1.42876,1.4292,32800000.0
2006-09-25 00:55:00,1.42928,1.42928,1.42891,1.42928,33400000.0
2006-09-25 00:56:00,1.42923,1.42928,1.42908,1.42913,42400000.0
2006-09-25 00:57:00,1.42925,1.42928,1.42905,1.42905,30800000.0
2006-09-25 00:59:00,1.42928,1.42928,1.42913,1.42928,49800000.0
2006-09-25 01:00:00,1.42925,1.42938,1.42918,1.42923,42200000.0
2006-09-25 01:01:00,1.42939,1.42963,1.42932,1.42948,33800000.0
2006-09-25 01:02:00,1.42963,1.42966,1.42921,1.42921,36600000.0
2006-09-25 01:03:00,1.4296,1.42961,1.42924,1.42941,38800000.0
2006-09-25 01:04:00,1.42946,1.42959,1.42944,1.42951,31200000.0
2006-09-25 01:05:00,1.42954,1.42957,1.42935,1.42935,34800000.0
2006-09-25 01:06:00,1.42944,1.42949,1.42925,1.42949,44800000.0
2006-09-25 01:07:00,1.4295,1.42955,1.42928,1.4294,19600000.0
2006-09-25 01:08:00,1.4295,1.42955,1.42912,1.42912,17400000.0
2006-09-25 01:09:00,1.4295,1.4295,1.4293,1.42948,35900000.0
2006-09-25 01:10:00,1.42942,1.4295,1.42912,1.42935,27000000.0
2006-09-25 01:11:00,1.42928,1.4295,1.42928,1.4295,31100000.0
2006-09-25 01:12:00,1.42942,1.42954,1.42907,1.4294,36800000.0
2006-09-25 01:13:00,1.42955,1.42955,1.42928,1.42951,42400000.0
2006-09-25 01:14:00,1.42924,1.42935,1.42907,1.42924,20400000.0
2006-09-25 01:15:00,1.42925,1.42934,1.42893,1.42928,36500000.0
2006-09-25 01:16:00,1.42918,1.42935,1.42908,1.42923,69400001.0
2006-09-25 01:17:00,1.42929,1.42929,1.42906,1.42919,44600000.0
2006-09-25 01:19:00,1.42903,1.42916,1.42896,1.42904,42800000.0
2006-09-25 01:20:00,1.42911,1.42913,1.42858,1.42913,37000000.0
2006-09-25 01:21:00,1.4289,1.42912,1.4289,1.42904,39200000.0
2006-09-25 01:22:00,1.42906,1.42906,1.42857,1.4286,35400000.0
2006-09-25 01:23:00,1.42848,1.42869,1.42844,1.42844,32400000.0
2006-09-25 01:24:00,1.42893,1.42898,1.42871,1.42898,25400000.0
2006-09-25 01:25:00,1.42896,1.42903,1.42866,1.42888,50700000.0
2006-09-25 01:26:00,1.42868,1.42874,1.42848,1.42873,26800000.0
2006-09-25 01:27:00,1.42891,1.42895,1.42869,1.42894,23200000.0
2006-09-25 01:29:00,1.4289,1.4289,1.4289,1.4289,48100000.0
2006-09-25 01:30:00,1.42891,1.42891,1.42835,1.4287,48100000.0
2006-09-25 01:31:00,1.42876,1.42893,1.4287,1.42891,50800000.0
2006-09-25 01:32:00,1.4288,1.42889,1.42856,1.42869,23000000.0
2006-09-25 01:33:00,1.42878,1.42899,1.42873,1.42899,43800000.0
2006-09-25 01:34:00,1.42895,1.42895,1.42849,1.42883,35600000.0
2006-09-25 01:35:00,1.42873,1.42892,1.42848,1.42848,43000000.0
2006-09-25 01:36:00,1.42882,1.42901,1.42882,1.42889,38000000.0
2006-09-25 01:37:00,1.42894,1.42906,1.42867,1.42899,25600000.0
2006-09-25 01:38:00,1.42885,1.42892,1.42869,1.42892,47600000.0
2006-09-25 01:39:00,1.42874,1.42883,1.4284,1.42874,66100000.0
2006-09-25 01:40:00,1.42877,1.42891,1.42875,1.42881,42500000.0
2006-09-25 01:41:00,1.42871,1.42881,1.42849,1.42849,53800000.0
2006-09-25 01:42:00,1.42853,1.42863,1.42833,1.42853,33300000.0
2006-09-25 01:43:00,1.42853,1.42858,1.42801,1.42848,30600000.0
2006-09-25 01:44:00,1.42853,1.42853,1.4282,1.42848,28600000.0
2006-09-25 01:45:00,1.42863,1.42893,1.42859,1.42873,27200000.0
2006-09-25 01:46:00,1.42871,1.42885,1.42855,1.42867,37200000.0
2006-09-25 01:47:00,1.42859,1.42864,1.42835,1.42839,29400000.0
2006-09-25 01:48:00,1.42858,1.42875,1.42828,1.42828,37300000.0
2006-09-25 01:49:00,1.42849,1.42864,1.42805,1.4285,29600000.0
2006-09-25 01:50:00,1.4284,1.42854,1.42805,1.42853,30300000.0
2006-09-25 01:51:00,1.42847,1.42848,1.42826,1.42826,39200000.0
2006-09-25 01:52:00,1.42845,1.42851,1.42825,1.42825,34400000.0
2006-09-25 01:53:00,1.42839,1.42845,1.42831,1.42832,42000000.0
2006-09-25 01:55:00,1.42839,1.42868,1.42839,1.42839,34800000.0
2006-09-25 01:56:00,1.42848,1.42865,1.42841,1.42844,43600000.0
2006-09-25 01:57:00,1.42853,1.42878,1.42849,1.42876,31000000.0
2006-09-25 01:58:00,1.42876,1.42876,1.4284,1.4284,29800000.0
2006-09-25 01:59:00,1.4287,1.42878,1.42865,1.42875,39000000.0
2006-09-25 02:00:00,1.42838,1.42858,1.42818,1.42818,27000000.0
2006-09-25 02:01:00,1.42785,1.42785,1.42761,1.42764,64700000.0
2006-09-25 02:02:00,1.42759,1.42804,1.42759,1.42792,77400000.0
2006-09-25 02:03:00,1.42804,1.42817,1.42799,1.42809,75800001.0
2006-09-25 02:04:00,1.428,1.428,1.42783,1.42783,45200000.0
2006-09-25 02:05:00,1.42779,1.42779,1.42772,1.42777,78900000.0
2006-09-25 02:06:00,1.42792,1.42797,1.4276,1.42794,68000000.0
2006-09-25 02:07:00,1.4279,1.42792,1.42747,1.42782,194700000.0
2006-09-25 02:08:00,1.42778,1.4279,1.42778,1.4279,68800000.0
2006-09-25 02:09:00,1.42791,1.42828,1.42778,1.42822,198400000.0
2006-09-25 02:10:00,1.42797,1.42834,1.4278,1.42782,154300001.0
2006-09-25 02:11:00,1.42779,1.42787,1.42779,1.42787,26600000.0
2006-09-25 02:12:00,1.42787,1.42795,1.42785,1.42795,51600001.0
2006-09-25 02:13:00,1.42794,1.428,1.42794,1.42799,33600000.0
2006-09-25 02:14:00,1.42785,1.42786,1.4275,1.42773,141800000.0
2006-09-25 02:15:00,1.42763,1.42787,1.42755,1.42772,224900001.0
2006-09-25 02:16:00,1.42805,1.42818,1.42791,1.42816,40100000.0
2006-09-25 02:17:00,1.42791,1.42841,1.42762,1.42795,213100000.0
2006-09-25 02:18:00,1.42797,1.42849,1.42776,1.42807,31600000.0
2006-09-25 02:19:00,1.42825,1.42837,1.42804,1.42809,65000001.0
2006-09-25 02:20:00,1.42822,1.4284,1.42812,1.42838,63500001.0
2006-09-25 02:21:00,1.4282,1.42853,1.42813,1.42853,58800000.0
2006-09-25 02:22:00,1.42827,1.42832,1.42827,1.42832,29800000.0
2006-09-25 02:23:00,1.42855,1.42865,1.4284,1.4284,45000000.0
2006-09-25 02:24:00,1.42829,1.42847,1.42822,1.42845,27700000.0
2006-09-25 02:25:00,1.42834,1.42847,1.42823,1.4283,125400001.0
2006-09-25 02:26:00,1.4285,1.4285,1.4285,1.4285,76200000.0
2006-09-25 02:27:00,1.42854,1.42866,1.42851,1.42858,76200000.0
2006-09-25 02:28:00,1.42857,1.42867,1.42845,1.42845,38200000.0
2006-09-25 02:29:00,1.42868,1.42876,1.42847,1.42872,81200000.0
2006-09-25 02:30:00,1.4289,1.4289,1.42868,1.42881,37600000.0
2006-09-25 02:31:00,1.42857,1.42859,1.4284,1.4284,44800000.0
2006-09-25 02:32:00,1.42857,1.42857,1.42831,1.42832,34200000.0
2006-09-25 02:33:00,1.42804,1.4282,1.42797,1.42817,218300000.0
2006-09-25 02:34:00,1.42855,1.42855,1.42833,1.42849,38800000.0
2006-09-25 02:35:00,1.42846,1.42851,1.42809,1.42814,96000000.0
2006-09-25 02:36:00,1.42839,1.42852,1.42831,1.4284,28400000.0
2006-09-25 02:37:00,1.4281,1.42825,1.42808,1.42808,100500001.0
2006-09-25 02:38:00,1.42828,1.42831,1.42818,1.42825,45400000.0
2006-09-25 02:39:00,1.42831,1.42831,1.42818,1.42826,42200000.0
2006-09-25 02:40:00,1.42831,1.42837,1.42819,1.42823,44200000.0
2006-09-25 02:41:00,1.42817,1.42817,1.42796,1.42796,36800000.0
2006-09-25 02:42:00,1.42809,1.42824,1.42809,1.42823,17800000.0
2006-09-25 02:43:00,1.42821,1.4283,1.42809,1.4283,32600000.0
2006-09-25 02:44:00,1.42828,1.42849,1.42824,1.42849,37000000.0
2006-09-25 02:45:00,1.42803,1.42825,1.42798,1.42825,46000000.0
2006-09-25 02:46:00,1.42823,1.4285,1.42817,1.42832,162700001.0
2006-09-25 02:47:00,1.42892,1.42913,1.42853,1.42894,233600000.0
2006-09-25 02:48:00,1.42882,1.42907,1.42882,1.42897,83000000.0
2006-09-25 02:49:00,1.42893,1.42944,1.42886,1.42903,68600000.0
2006-09-25 02:50:00,1.42929,1.42949,1.42904,1.42945,93000000.0
2006-09-25 02:51:00,1.42903,1.42933,1.42901,1.42913,92200000.0
2006-09-25 02:52:00,1.42929,1.42938,1.4291,1.42927,24000000.0
2006-09-25 02:53:00,1.42936,1.42942,1.42911,1.42928,25600000.0
2006-09-25 02:54:00,1.42942,1.42988,1.42942,1.42977,52000000.0
2006-09-25 02:55:00,1.42981,1.42987,1.42955,1.42972,42000001.0
2006-09-25 02:56:00,1.4297,1.42984,1.42964,1.42968,76700000.0
2006-09-25 02:57:00,1.42981,1.42985,1.42979,1.42981,48800000.0
2006-09-25 02:58:00,1.42938,1.42962,1.42933,1.42933,57000000.0
2006-09-25 02:59:00,1.42929,1.42946,1.42923,1.4293,65900000.0
2006-09-25 03:00:00,1.42943,1.42972,1.42942,1.42969,139800001.0
2006-09-25 03:01:00,1.42969,1.42969,1.42949,1.42949,48800000.0
2006-09-25 03:02:00,1.42943,1.42943,1.42925,1.4293,74600000.0
2006-09-25 03:03:00,1.42931,1.42948,1.42926,1.42926,99400002.0
2006-09-25 03:04:00,1.42934,1.4297,1.42915,1.42933,79000001.0
2006-09-25 03:05:00,1.4293,1.42941,1.42926,1.42939,51700000.0
2006-09-25 03:06:00,1.42944,1.42959,1.42944,1.42946,61600000.0
2006-09-25 03:07:00,1.42957,1.42998,1.42943,1.42988,84600000.0
2006-09-25 03:08:00,1.4299,1.43013,1.42971,1.42974,54800000.0
2006-09-25 03:09:00,1.43006,1.43006,1.42957,1.42996,32500000.0
2006-09-25 03:10:00,1.42936,1.43003,1.42936,1.43003,22800000.0
2006-09-25 03:11:00,1.42966,1.42966,1.42936,1.42959,40200000.0
2006-09-25 03:12:00,1.42985,1.43005,1.4296,1.42986,54800000.0
2006-09-25 03:13:00,1.42935,1.42972,1.42929,1.42968,49400000.0
2006-09-25 03:14:00,1.42967,1.42987,1.42942,1.42977,48200000.0
2006-09-25 03:15:00,1.42956,1.43019,1.42956,1.43019,42400000.0
2006-09-25 03:16:00,1.43019,1.43019,1.42987,1.43016,83100002.0
2006-09-25 03:17:00,1.43019,1.43041,1.42992,1.43015,49400000.0
2006-09-25 03:18:00,1.43006,1.43016,1.42982,1.43016,28400000.0
2006-09-25 03:19:00,1.43011,1.43015,1.42992,1.43013,33400000.0
2006-09-25 03:20:00,1.42952,1.42998,1.42952,1.42998,48400000.0
2006-09-25 03:21:00,1.42965,1.42965,1.4296,1.42962,28400000.0
2006-09-25 03:22:00,1.42951,1.42951,1.4291,1.42912,68800000.0
2006-09-25 03:23:00,1.42915,1.42939,1.42914,1.42938,56600000.0
2006-09-25 03:24:00,1.42947,1.42954,1.42945,1.42945,54900000.0
2006-09-25 03:25:00,1.42998,1.42998,1.42947,1.42947,36300000.0
2006-09-25 03:26:00,1.42933,1.42961,1.42933,1.42961,161000000.0
2006-09-25 03:27:00,1.4297,1.42991,1.42965,1.42991,97200000.0
2006-09-25 03:28:00,1.42993,1.42997,1.42977,1.42997,35800000.0
2006-09-25 03:29:00,1.43002,1.43002,1.42988,1.42988,44400000.0
2006-09-25 03:30:00,1.42987,1.4299,1.4297,1.4299,68200000.0
2006-09-25 03:31:00,1.42993,1.4303,1.42993,1.43018,28000000.0
2006-09-25 03:32:00,1.43019,1.43053,1.43019,1.43036,36100000.0
2006-09-25 03:33:00,1.43015,1.43015,1.42986,1.42986,44400000.0
2006-09-25 03:34:00,1.43004,1.4304,1.42985,1.42994,30400000.0
2006-09-25 03:35:00,1.42996,1.43,1.42972,1.42981,57000000.0
2006-09-25 03:36:00,1.42989,1.43023,1.42969,1.43022,56600001.0
2006-09-25 03:37:00,1.4303,1.4303,1.4303,1.4303,57200001.0
2006-09-25 03:38:00,1.43033,1.43047,1.43018,1.43036,57200001.0
2006-09-25 03:39:00,1.43003,1.43007,1.42995,1.42998,111200000.0
2006-09-25 03:40:00,1.4299,1.43027,1.42973,1.43021,121900000.0
2006-09-25 03:41:00,1.43029,1.43037,1.43014,1.43014,81300000.0
2006-09-25 03:42:00,1.43005,1.43011,1.42987,1.42992,89200000.0
2006-09-25 03:43:00,1.42991,1.43006,1.42991,1.43006,29200000.0
2006-09-25 03:44:00,1.43002,1.4302,1.42997,1.43004,40000000.0
2006-09-25 03:45:00,1.43,1.43032,1.4299,1.43032,46400000.0
2006-09-25 03:47:00,1.42991,1.43004,1.42989,1.42989,34800000.0
2006-09-25 03:48:00,1.43016,1.43038,1.43004,1.43019,27500000.0
2006-09-25 03:49:00,1.43019,1.43019,1.42972,1.42983,36200000.0
2006-09-25 03:50:00,1.43017,1.43044,1.43006,1.43006,117700000.0
2006-09-25 03:51:00,1.43017,1.43017,1.42991,1.42991,37800000.0
2006-09-25 03:52:00,1.42986,1.42986,1.42935,1.42959,100300000.0
2006-09-25 03:53:00,1.42962,1.42983,1.42948,1.42982,77400001.0
2006-09-25 03:54:00,1.42993,1.43034,1.42989,1.43002,23000000.0
2006-09-25 03:55:00,1.43043,1.43046,1.43023,1.43038,51400001.0
2006-09-25 03:56:00,1.43025,1.43046,1.43025,1.43031,13600000.0
2006-09-25 03:57:00,1.42979,1.42985,1.42954,1.42954,139200000.0
2006-09-25 03:58:00,1.42946,1.43052,1.42946,1.42968,247100001.0
2006-09-25 03:59:00,1.43004,1.43033,1.43,1.43025,142500000.0
2006-09-25 04:00:00,1.43022,1.43047,1.43016,1.43025,60800000.0
2006-09-25 04:01:00,1.43019,1.43046,1.43001,1.43046,213900000.0
2006-09-25 04:02:00,1.43039,1.43048,1.43004,1.4301,144600002.0
2006-09-25 04:03:00,1.43023,1.43023,1.43,1.43023,103400001.0
2006-09-25 04:04:00,1.43007,1.43013,1.43,1.43007,108600000.0
2006-09-25 04:05:00,1.43009,1.43094,1.43009,1.4305,256000001.0
2006-09-25 04:06:00,1.42998,1.43057,1.42997,1.43009,114300001.0
2006-09-25 04:07:00,1.42979,1.42979,1.42948,1.42949,171700001.0
2006-09-25 04:08:00,1.42996,1.43017,1.42996,1.43017,16200000.0
2006-09-25 04:09:00,1.43041,1.43049,1.43019,1.43045,45000000.0
2006-09-25 04:10:00,1.43034,1.43034,1.43006,1.43023,102500000.0
2006-09-25 04:11:00,1.43038,1.43061,1.43021,1.4303,67700000.0
2006-09-25 04:12:00,1.43021,1.43031,1.43021,1.43023,85400000.0
2006-09-25 04:13:00,1.43016,1.43016,1.42974,1.42974,78800000.0
2006-09-25 04:14:00,1.42973,1.42981,1.42968,1.42981,80800000.0
2006-09-25 04:15:00,1.42981,1.43003,1.42974,1.43002,94100000.0
2006-09-25 04:16:00,1.42994,1.43014,1.42976,1.4298,95100001.0
2006-09-25 04:17:00,1.42975,1.42979,1.42969,1.42976,40800000.0
2006-09-25 04:18:00,1.42968,1.42986,1.42951,1.42956,98900000.0
2006-09-25 04:19:00,1.42947,1.42956,1.42945,1.42956,64700000.0
2006-09-25 04:20:00,1.42956,1.4296,1.42926,1.42926,204700000.0
2006-09-25 04:21:00,1.42928,1.42944,1.42916,1.42916,52200000.0
2006-09-25 04:22:00,1.42924,1.4297,1.42919,1.42956,35400000.0
2006-09-25 04:23:00,1.42911,1.42921,1.42911,1.42921,53600001.0
2006-09-25 04:24:00,1.42926,1.42934,1.42921,1.42921,139200000.0
2006-09-25 04:25:00,1.42914,1.42955,1.42903,1.42941,210700000.0
2006-09-25 04:26:00,1.4293,1.4295,1.4293,1.4293,51800000.0
2006-09-25 04:27:00,1.4294,1.4294,1.4294,1.4294,51800000.0
2006-09-25 04:28:00,1.42917,1.42924,1.42907,1.42917,51800000.0
2006-09-25 04:29:00,1.42911,1.42965,1.42911,1.42957,95200000.0
2006-09-25 04:30:00,1.42918,1.42966,1.42908,1.42914,102000000.0
2006-09-25 04:31:00,1.42897,1.42906,1.42862,1.42886,35600000.0
2006-09-25 04:32:00,1.42898,1.42898,1.42872,1.42884,26600000.0
2006-09-25 04:33:00,1.42895,1.42915,1.42883,1.42904,34800000.0
2006-09-25 04:34:00,1.42911,1.42931,1.42911,1.42919,28000000.0
2006-09-25 04:35:00,1.42906,1.42938,1.42906,1.42923,73500001.0
2006-09-25 04:36:00,1.42937,1.42956,1.42878,1.42942,154800000.0
2006-09-25 04:37:00,1.42923,1.42939,1.42889,1.42908,112000000.0
2006-09-25 04:38:00,1.42913,1.42913,1.42896,1.429,48200001.0
2006-09-25 04:39:00,1.4289,1.42905,1.4289,1.42893,68800000.0
2006-09-25 04:40:00,1.42887,1.42909,1.42887,1.42909,35600000.0
2006-09-25 04:41:00,1.42891,1.4294,1.42891,1.42922,52800000.0
2006-09-25 04:42:00,1.42903,1.42923,1.42903,1.42909,67200000.0
2006-09-25 04:43:00,1.42899,1.42899,1.42889,1.42889,53900000.0
2006-09-25 04:44:00,1.42887,1.42932,1.42887,1.4293,49000001.0
2006-09-25 04:45:00,1.42922,1.42927,1.42887,1.42907,49800000.0
2006-09-25 04:46:00,1.42888,1.42909,1.42888,1.42901,32600000.0
2006-09-25 04:47:00,1.42903,1.42943,1.42893,1.42943,97400000.0
2006-09-25 04:48:00,1.4292,1.42945,1.4292,1.4294,53200000.0
2006-09-25 04:49:00,1.4293,1.4294,1.429,1.429,67400000.0
2006-09-25 04:50:00,1.42937,1.42942,1.4292,1.4293,39800000.0
2006-09-25 04:51:00,1.4292,1.42948,1.4292,1.42948,30700000.0
2006-09-25 04:52:00,1.42967,1.43019,1.42967,1.42982,44600000.0
2006-09-25 04:53:00,1.42968,1.42994,1.42961,1.42977,49000000.0
2006-09-25 04:54:00,1.42955,1.4298,1.42955,1.42955,51600001.0
2006-09-25 04:55:00,1.42987,1.42998,1.42955,1.42998,26000000.0
2006-09-25 04:56:00,1.4296,1.42985,1.42955,1.42959,30600000.0
2006-09-25 04:57:00,1.42932,1.42972,1.42932,1.42932,27200000.0
2006-09-25 04:58:00,1.42932,1.42974,1.42932,1.42962,24600000.0
2006-09-25 04:59:00,1.42932,1.42957,1.42932,1.42932,116400000.0
2006-09-25 05:00:00,1.42972,1.42975,1.42959,1.42969,30600000.0
2006-09-25 05:01:00,1.42958,1.42977,1.42947,1.42966,28400000.0
2006-09-25 05:02:00,1.42941,1.42956,1.42925,1.42948,22800000.0
2006-09-25 05:03:00,1.42933,1.4297,1.42927,1.42943,155800000.0
2006-09-25 05:04:00,1.42946,1.42949,1.42941,1.42949,237300001.0
2006-09-25 05:05:00,1.4296,1.42963,1.4295,1.42957,188700001.0
2006-09-25 05:06:00,1.42966,1.42977,1.4296,1.42968,170100000.0
2006-09-25 05:07:00,1.4295,1.42982,1.4295,1.4295,308600000.0
2006-09-25 05:08:00,1.42972,1.42976,1.42946,1.4295,311500001.0
2006-09-25 05:09:00,1.4297,1.4297,1.4297,1.4297,215200001.0
2006-09-25 05:10:00,1.42946,1.42959,1.42936,1.42946,215200001.0
2006-09-25 05:11:00,1.42936,1.42946,1.42926,1.42931,122500000.0
2006-09-25 05:12:00,1.42929,1.42934,1.42921,1.42921,115400000.0
2006-09-25 05:13:00,1.42945,1.42964,1.42919,1.4293,164400000.0
2006-09-25 05:14:00,1.4293,1.4293,1.4292,1.4292,33400000.0
2006-09-25 05:15:00,1.42938,1.42951,1.42929,1.4294,33400000.0
2006-09-25 05:16:00,1.42926,1.42938,1.42918,1.42928,217200000.0
2006-09-25 05:18:00,1.42952,1.42952,1.42921,1.42935,254200000.0
2006-09-25 05:19:00,1.42918,1.42946,1.42909,1.42924,264400000.0
2006-09-25 05:20:00,1.42927,1.42942,1.42922,1.42932,288700000.0
2006-09-25 05:21:00,1.42927,1.42976,1.42926,1.42945,321900000.0
2006-09-25 05:22:00,1.42944,1.42955,1.4294,1.42949,228800001.0
2006-09-25 05:23:00,1.42945,1.42963,1.42944,1.4296,145400000.0
2006-09-25 05:24:00,1.42966,1.42981,1.42964,1.42981,132400000.0
2006-09-25 05:25:00,1.43004,1.4304,1.42991,1.42991,199100000.0
2006-09-25 05:26:00,1.42983,1.42993,1.42978,1.42984,112700000.0
2006-09-25 05:27:00,1.42997,1.43005,1.42945,1.42977,181700000.0
2006-09-25 05:28:00,1.42986,1.42988,1.42953,1.42973,250200000.0
2006-09-25 05:29:00,1.42958,1.4298,1.42945,1.42957,225100000.0
2006-09-25 05:30:00,1.42958,1.42978,1.42948,1.4295,203000000.0
2006-09-25 05:31:00,1.42947,1.42977,1.42944,1.42952,87100000.0
2006-09-25 05:32:00,1.42967,1.4298,1.42962,1.42972,151400000.0
2006-09-25 05:33:00,1.42971,1.42971,1.4294,1.42946,192900000.0
2006-09-25 05:34:00,1.42934,1.42965,1.42922,1.42926,198700000.0
2006-09-25 05:35:00,1.42951,1.4297,1.4295,1.42958,30800000.0
2006-09-25 05:36:00,1.42933,1.42952,1.42932,1.42948,200300002.0
2006-09-25 05:37:00,1.42958,1.42973,1.42949,1.42949,224900002.0
2006-09-25 05:38:00,1.42952,1.42988,1.42943,1.42988,140000000.0
2006-09-25 05:39:00,1.4299,1.4299,1.4299,1.4299,237900000.0
2006-09-25 05:40:00,1.42975,1.42992,1.42959,1.4296,237900000.0
2006-09-25 05:41:00,1.42955,1.42967,1.42931,1.42947,124400001.0
2006-09-25 05:42:00,1.42959,1.42967,1.42945,1.42963,214500000.0
2006-09-25 05:43:00,1.42955,1.42969,1.42955,1.42967,78400000.0
2006-09-25 05:44:00,1.42969,1.42983,1.42955,1.42959,107100000.0
2006-09-25 05:45:00,1.42966,1.42993,1.42963,1.42971,166500001.0
2006-09-25 05:46:00,1.42977,1.42994,1.42973,1.42982,194500000.0
2006-09-25 05:47:00,1.42984,1.42993,1.42972,1.42993,200800000.0
2006-09-25 05:48:00,1.42971,1.42992,1.42963,1.4297,281800002.0
2006-09-25 05:49:00,1.42964,1.4297,1.42931,1.42936,168700000.0
2006-09-25 05:50:00,1.4294,1.42977,1.4294,1.42954,270500002.0
2006-09-25 05:51:00,1.42964,1.42972,1.42954,1.42954,155200000.0
2006-09-25 05:52:00,1.42944,1.4297,1.4294,1.4297,158700001.0
2006-09-25 05:53:00,1.42959,1.42975,1.42947,1.42947,160600003.0
2006-09-25 05:54:00,1.42954,1.42992,1.42948,1.42992,204300000.0
2006-09-25 05:55:00,1.4299,1.42999,1.42967,1.42982,211700000.0
2006-09-25 05:56:00,1.4299,1.43007,1.4298,1.42983,112100000.0
2006-09-25 05:57:00,1.42981,1.42986,1.42975,1.42978,156600000.0
2006-09-25 05:58:00,1.42983,1.42985,1.42965,1.42965,134000000.0
2006-09-25 05:59:00,1.42982,1.43004,1.42979,1.42988,81400000.0
2006-09-25 06:00:00,1.43,1.43008,1.42997,1.43006,281600000.0
2006-09-25 06:01:00,1.4301,1.43023,1.42993,1.42997,140300000.0
2006-09-25 06:02:00,1.42993,1.4301,1.4299,1.42997,261800000.0
2006-09-25 06:03:00,1.43006,1.43029,1.43004,1.43028,34800000.0
2006-09-25 06:04:00,1.43061,1.43063,1.43053,1.43061,149500000.0
2006-09-25 06:05:00,1.43103,1.43103,1.43059,1.43059,422900003.0
2006-09-25 06:06:00,1.43064,1.43082,1.43061,1.43076,75900000.0
2006-09-25 06:07:00,1.43042,1.43044,1.43018,1.43036,327300000.0
2006-09-25 06:08:00,1.43018,1.43041,1.43015,1.43023,498100000.0
2006-09-25 06:09:00,1.43009,1.43053,1.43007,1.43036,365300000.0
2006-09-25 06:10:00,1.43056,1.43078,1.43056,1.43068,322600001.0
2006-09-25 06:11:00,1.43079,1.4309,1.43067,1.43082,460500002.0
2006-09-25 06:12:00,1.4308,1.43103,1.43071,1.43094,276900000.0
2006-09-25 06:13:00,1.43083,1.43103,1.43067,1.43068,378900000.0
2006-09-25 06:14:00,1.43079,1.43081,1.43047,1.4306,464600002.0
2006-09-25 06:15:00,1.4306,1.43062,1.43045,1.43059,134400000.0
2006-09-25 06:16:00,1.4306,1.43084,1.43054,1.43084,211200001.0
2006-09-25 06:17:00,1.43068,1.43085,1.43068,1.43074,158600000.0
2006-09-25 06:18:00,1.43078,1.43099,1.43076,1.43078,241200000.0
2006-09-25 06:19:00,1.43076,1.43094,1.43076,1.43091,157000000.0
2006-09-25 06:20:00,1.43086,1.43101,1.43076,1.43079,347000002.0
2006-09-25 06:21:00,1.43093,1.43102,1.43083,1.43102,218700000.0
2006-09-25 06:22:00,1.431,1.43126,1.43095,1.43103,228000000.0
2006-09-25 06:23:00,1.43088,1.43111,1.43088,1.43096,263600002.0
2006-09-25 06:24:00,1.43104,1.43119,1.43094,1.43107,353100003.0
2006-09-25 06:25:00,1.43109,1.43125,1.43108,1.43123,220800000.0
2006-09-25 06:26:00,1.43122,1.43141,1.43119,1.43134,348100002.0
2006-09-25 06:27:00,1.43138,1.43144,1.43127,1.43144,341100001.0
2006-09-25 06:28:00,1.43143,1.43151,1.4313,1.43133,358800000.0
2006-09-25 06:29:00,1.43131,1.43141,1.43121,1.43124,99600000.0
2006-09-25 06:30:00,1.43121,1.43141,1.43117,1.43134,264500000.0
2006-09-25 06:31:00,1.43135,1.43145,1.43125,1.43139,171600000.0
2006-09-25 06:32:00,1.43131,1.4314,1.43124,1.43128,180300000.0
2006-09-25 06:33:00,1.43127,1.43146,1.43124,1.4313,267200000.0
2006-09-25 06:34:00,1.43139,1.43152,1.4313,1.4315,197500000.0
2006-09-25 06:35:00,1.43145,1.43167,1.43142,1.43153,143400001.0
2006-09-25 06:36:00,1.43136,1.43145,1.43136,1.43136,70900000.0
2006-09-25 06:37:00,1.43136,1.43146,1.43135,1.43141,180400000.0
2006-09-25 06:38:00,1.43142,1.43164,1.43131,1.43134,103700000.0
2006-09-25 06:39:00,1.43137,1.43141,1.4313,1.43135,28000000.0
2006-09-25 06:40:00,1.43128,1.43134,1.43107,1.43118,119700000.0
2006-09-25 06:41:00,1.4312,1.43135,1.43115,1.43135,165200000.0
2006-09-25 06:42:00,1.4314,1.43143,1.4312,1.4313,298600001.0
2006-09-25 06:43:00,1.43135,1.43146,1.43131,1.43144,160200000.0
2006-09-25 06:44:00,1.43141,1.43141,1.43121,1.43126,309900000.0
2006-09-25 06:45:00,1.43131,1.43136,1.43121,1.43136,254300001.0
2006-09-25 06:46:00,1.43133,1.43148,1.43129,1.43143,225200000.0
2006-09-25 06:47:00,1.43141,1.4315,1.43131,1.43136,256600002.0
2006-09-25 06:48:00,1.43118,1.43135,1.43112,1.43112,48600001.0
2006-09-25 06:49:00,1.431,1.4312,1.43089,1.43094,254600000.0
2006-09-25 06:50:00,1.431,1.43111,1.43087,1.43092,31700000.0
2006-09-25 06:51:00,1.43111,1.43111,1.43069,1.43096,25600000.0
2006-09-25 06:52:00,1.43084,1.431,1.43073,1.43073,275400002.0
2006-09-25 06:53:00,1.43073,1.43097,1.43064,1.43066,244200000.0
2006-09-25 06:54:00,1.43066,1.43105,1.43063,1.43075,454400000.0
2006-09-25 06:55:00,1.4308,1.4309,1.4307,1.43082,307500000.0
2006-09-25 06:56:00,1.431,1.43105,1.43094,1.43098,26400000.0
2006-09-25 06:57:00,1.43099,1.43101,1.43091,1.43091,79400000.0
2006-09-25 06:58:00,1.43083,1.43087,1.43066,1.43077,232500001.0
2006-09-25 06:59:00,1.43078,1.43105,1.43074,1.43085,280100001.0
2006-09-25 07:00:00,1.43103,1.43104,1.43089,1.4309,152600000.0
2006-09-25 07:01:00,1.43073,1.43088,1.43073,1.43086,298700003.0
2006-09-25 07:02:00,1.43081,1.43098,1.43067,1.43075,344200000.0
2006-09-25 07:03:00,1.43074,1.43076,1.43059,1.43064,163800002.0
2006-09-25 07:04:00,1.43059,1.43063,1.43041,1.43044,330700002.0
2006-09-25 07:05:00,1.4305,1.4305,1.43034,1.4304,124400000.0
2006-09-25 07:06:00,1.43042,1.43047,1.43027,1.4304,233200002.0
2006-09-25 07:07:00,1.43044,1.43047,1.43027,1.4304,229900000.0
2006-09-25 07:08:00,1.43039,1.43043,1.43018,1.43026,289600000.0
2006-09-25 07:09:00,1.43007,1.43007,1.42984,1.42984,191400000.0
2006-09-25 07:10:00,1.42998,1.43024,1.42996,1.43003,375300001.0
2006-09-25 07:11:00,1.43008,1.43021,1.43004,1.43017,369900001.0
2006-09-25 07:12:00,1.43017,1.43034,1.4301,1.43018,306200001.0
2006-09-25 07:13:00,1.43015,1.43053,1.43013,1.43028,251700000.0
2006-09-25 07:14:00,1.43022,1.43022,1.42997,1.42997,523700001.0
2006-09-25 07:15:00,1.43015,1.43017,1.42989,1.43016,223000001.0
2006-09-25 07:16:00,1.42999,1.43026,1.42998,1.43018,196500001.0
2006-09-25 07:17:00,1.4303,1.43048,1.43019,1.43019,242900000.0
2006-09-25 07:18:00,1.43041,1.43066,1.43032,1.43066,446400000.0
2006-09-25 07:19:00,1.43066,1.43077,1.43044,1.43053,317200000.0
2006-09-25 07:20:00,1.43046,1.43048,1.43017,1.43032,490400003.0
2006-09-25 07:21:00,1.4302,1.43033,1.43013,1.43015,303700000.0
2006-09-25 07:22:00,1.43025,1.43041,1.4302,1.43033,292400000.0
2006-09-25 07:23:00,1.43035,1.43051,1.43018,1.43035,410300002.0
2006-09-25 07:24:00,1.43021,1.43028,1.4301,1.43013,301600000.0
2006-09-25 07:25:00,1.43,1.4302,1.43,1.4302,303200000.0
2006-09-25 07:26:00,1.43009,1.43024,1.42999,1.43012,303200000.0
2006-09-25 07:27:00,1.43011,1.43022,1.42996,1.43022,140100000.0
2006-09-25 07:28:00,1.43025,1.43027,1.43015,1.43015,281700000.0
2006-09-25 07:29:00,1.43015,1.43025,1.42999,1.43,247700002.0
2006-09-25 07:30:00,1.43005,1.43029,1.43001,1.43022,572200004.0
2006-09-25 07:31:00,1.43018,1.43036,1.43015,1.43031,275900001.0
2006-09-25 07:32:00,1.43033,1.43036,1.4301,1.43022,475200000.0
2006-09-25 07:33:00,1.43013,1.43022,1.42995,1.43003,396500001.0
2006-09-25 07:34:00,1.43007,1.43011,1.42994,1.43001,289500001.0
2006-09-25 07:35:00,1.43001,1.43017,1.43001,1.43004,286900001.0
2006-09-25 07:36:00,1.43009,1.43017,1.42994,1.43011,397100002.0
2006-09-25 07:37:00,1.43009,1.43009,1.42984,1.42992,235700000.0
2006-09-25 07:38:00,1.42991,1.43015,1.42991,1.42997,42500000.0
2006-09-25 07:39:00,1.42993,1.43009,1.42977,1.43009,360000000.0
2006-09-25 07:40:00,1.43,1.43003,1.42959,1.42996,322400000.0
2006-09-25 07:41:00,1.42997,1.4301,1.42978,1.42979,618000000.0
2006-09-25 07:42:00,1.42996,1.43003,1.42978,1.43003,311700000.0
2006-09-25 07:43:00,1.43005,1.43021,1.42998,1.4301,177200000.0
2006-09-25 07:44:00,1.43023,1.43025,1.4301,1.43015,414100002.0
2006-09-25 07:45:00,1.43025,1.43032,1.43003,1.43006,349200001.0
2006-09-25 07:46:00,1.42999,1.43012,1.42992,1.42999,431000001.0
2006-09-25 07:47:00,1.43001,1.43036,1.42991,1.42997,692100001.0
2006-09-25 07:48:00,1.43006,1.43023,1.42995,1.43,749500001.0
2006-09-25 07:49:00,1.43011,1.43035,1.42999,1.43024,677300000.0
2006-09-25 07:50:00,1.43022,1.43037,1.4301,1.4302,565300000.0
2006-09-25 07:51:00,1.43036,1.43045,1.43014,1.43038,659700004.0
2006-09-25 07:52:00,1.43036,1.43044,1.43024,1.43034,426100001.0
2006-09-25 07:53:00,1.43042,1.43065,1.43027,1.43049,525600001.0
2006-09-25 07:54:00,1.43047,1.43065,1.43043,1.43053,355900000.0
2006-09-25 07:55:00,1.43053,1.43074,1.43052,1.43065,348600000.0
2006-09-25 07:56:00,1.43076,1.43108,1.4307,1.43082,713700003.0
2006-09-25 07:57:00,1.43057,1.4308,1.4304,1.43061,609600000.0
2006-09-25 07:58:00,1.43065,1.43069,1.43038,1.43046,658100002.0
2006-09-25 07:59:00,1.43056,1.43076,1.43054,1.43063,502500001.0
2006-09-25 08:00:00,1.43073,1.43086,1.43058,1.43074,440300001.0
2006-09-25 08:01:00,1.43063,1.43105,1.43057,1.43088,508700001.0
2006-09-25 08:02:00,1.43088,1.43102,1.43082,1.43095,293300000.0
2006-09-25 08:03:00,1.43093,1.431,1.43077,1.43095,474500001.0
2006-09-25 08:04:00,1.43102,1.43158,1.43102,1.43158,403700000.0
2006-09-25 08:05:00,1.43177,1.43177,1.43133,1.43133,283300000.0
2006-09-25 08:06:00,1.43158,1.43158,1.43105,1.43122,685100000.0
2006-09-25 08:07:00,1.43106,1.4312,1.43098,1.43115,468900002.0
2006-09-25 08:08:00,1.43116,1.43116,1.43094,1.43099,433600001.0
2006-09-25 08:09:00,1.43099,1.43112,1.43076,1.43088,508900000.0
2006-09-25 08:10:00,1.43103,1.43121,1.43083,1.43109,630200002.0
2006-09-25 08:11:00,1.43094,1.43116,1.43066,1.4309,240000000.0
2006-09-25 08:12:00,1.43078,1.43092,1.43067,1.43077,406200001.0
2006-09-25 08:13:00,1.43072,1.43081,1.43059,1.43075,216200000.0
2006-09-25 08:14:00,1.43069,1.43081,1.43069,1.43071,78600000.0
2006-09-25 08:15:00,1.43052,1.43059,1.43042,1.43048,271600000.0
2006-09-25 08:16:00,1.43024,1.43039,1.42998,1.42998,270600001.0
2006-09-25 08:17:00,1.42992,1.43007,1.42984,1.42987,278000001.0
2006-09-25 08:18:00,1.42987,1.43002,1.42987,1.42999,201300000.0
2006-09-25 08:19:00,1.42984,1.42993,1.42975,1.42982,311600000.0
2006-09-25 08:20:00,1.4298,1.43,1.4297,1.4297,286900002.0
2006-09-25 08:21:00,1.4297,1.42997,1.42969,1.42995,460700000.0
2006-09-25 08:22:00,1.42993,1.43004,1.42984,1.4299,333800002.0
2006-09-25 08:23:00,1.4298,1.42983,1.42955,1.42955,279700000.0
2006-09-25 08:24:00,1.42957,1.4298,1.4295,1.4296,433500001.0
2006-09-25 08:25:00,1.42976,1.42999,1.42968,1.42972,613400002.0
2006-09-25 08:26:00,1.42989,1.43013,1.42984,1.43013,304900000.0
2006-09-25 08:27:00,1.43024,1.43037,1.43012,1.43018,322200002.0
2006-09-25 08:28:00,1.43019,1.43041,1.43016,1.43035,571600000.0
2006-09-25 08:29:00,1.43023,1.43049,1.43021,1.43028,381200000.0
2006-09-25 08:30:00,1.43026,1.43041,1.43019,1.43041,473200004.0
2006-09-25 08:31:00,1.43044,1.43058,1.43034,1.43039,283700001.0
2006-09-25 08:32:00,1.43036,1.43043,1.43019,1.43033,317200001.0
2006-09-25 08:33:00,1.43044,1.43056,1.43037,1.43038,213400000.0
2006-09-25 08:34:00,1.43052,1.43055,1.43024,1.43028,621900002.0
2006-09-25 08:35:00,1.43024,1.43052,1.43011,1.43026,504100001.0
2006-09-25 08:36:00,1.43029,1.43075,1.43029,1.4306,409800000.0
2006-09-25 08:37:00,1.43046,1.43061,1.43035,1.43038,289800001.0
2006-09-25 08:38:00,1.43036,1.43061,1.43028,1.43053,357300000.0
2006-09-25 08:39:00,1.43052,1.43055,1.43023,1.43027,573200003.0
2006-09-25 08:40:00,1.43012,1.43036,1.43004,1.43005,330400001.0
2006-09-25 08:41:00,1.43021,1.43038,1.42998,1.43035,461600001.0
2006-09-25 08:42:00,1.43036,1.43045,1.4301,1.4301,464000001.0
2006-09-25 08:43:00,1.43019,1.43036,1.43008,1.43011,260400001.0
2006-09-25 08:44:00,1.43014,1.43034,1.43008,1.4302,466400001.0
2006-09-25 08:45:00,1.43028,1.43055,1.43014,1.4302,641500002.0
2006-09-25 08:46:00,1.43013,1.43033,1.42994,1.43003,752200002.0
2006-09-25 08:47:00,1.43003,1.43006,1.42981,1.42987,518200001.0
2006-09-25 08:48:00,1.42979,1.43007,1.4297,1.42993,412100001.0
2006-09-25 08:49:00,1.42989,1.43,1.42973,1.42982,472200001.0
2006-09-25 08:50:00,1.42995,1.42995,1.42967,1.42979,513100002.0
2006-09-25 08:51:00,1.42964,1.42982,1.42944,1.42956,555700001.0
2006-09-25 08:52:00,1.42974,1.42998,1.42968,1.42977,560000001.0
2006-09-25 08:53:00,1.42993,1.42996,1.42953,1.4297,578500004.0
2006-09-25 08:54:00,1.42967,1.42998,1.42963,1.42975,758300003.0
2006-09-25 08:55:00,1.42964,1.42974,1.4294,1.42955,578800000.0
2006-09-25 08:56:00,1.42967,1.43,1.42964,1.42973,578900001.0
2006-09-25 08:57:00,1.42968,1.42993,1.42951,1.42972,483700000.0
2006-09-25 08:58:00,1.42961,1.42983,1.42941,1.42953,442900000.0
2006-09-25 08:59:00,1.42962,1.4298,1.42952,1.42952,353700000.0
2006-09-25 09:00:00,1.42953,1.42966,1.4294,1.4296,519900001.0
2006-09-25 09:01:00,1.42954,1.42981,1.42936,1.42967,370200000.0
2006-09-25 09:02:00,1.4296,1.42971,1.42942,1.42944,656600001.0
2006-09-25 09:03:00,1.42938,1.42938,1.42908,1.42924,579600000.0
2006-09-25 09:04:00,1.42931,1.42931,1.42869,1.42873,604000001.0
2006-09-25 09:05:00,1.42836,1.42857,1.42831,1.42839,595000000.0
2006-09-25 09:06:00,1.42825,1.42858,1.42793,1.42838,597700000.0
2006-09-25 09:07:00,1.42837,1.42844,1.42815,1.42823,329500000.0
2006-09-25 09:08:00,1.42829,1.42847,1.42813,1.42813,232100000.0
2006-09-25 09:09:00,1.42815,1.42842,1.42808,1.42842,267600000.0
2006-09-25 09:10:00,1.42844,1.42863,1.42836,1.42838,332400000.0
2006-09-25 09:11:00,1.42846,1.42873,1.42839,1.42849,616700004.0
2006-09-25 09:12:00,1.42866,1.4288,1.42849,1.42854,498200002.0
2006-09-25 09:13:00,1.42847,1.42862,1.42832,1.42832,447800001.0
2006-09-25 09:14:00,1.4283,1.42868,1.42828,1.42868,318000001.0
2006-09-25 09:15:00,1.42863,1.42866,1.42843,1.42863,477200002.0
2006-09-25 09:16:00,1.42849,1.42861,1.42833,1.42839,547000000.0
2006-09-25 09:17:00,1.42829,1.42856,1.42829,1.4285,602600002.0
2006-09-25 09:18:00,1.42848,1.4287,1.42845,1.42856,189400001.0
2006-09-25 09:19:00,1.42853,1.42862,1.42826,1.42827,528400000.0
2006-09-25 09:20:00,1.42819,1.42835,1.42813,1.42815,282100001.0
2006-09-25 09:21:00,1.4282,1.42828,1.42801,1.42803,325000000.0
2006-09-25 09:22:00,1.42804,1.42818,1.42798,1.42818,316600001.0
2006-09-25 09:23:00,1.42825,1.42825,1.42801,1.42809,359800000.0
2006-09-25 09:24:00,1.42805,1.42805,1.42759,1.42759,347200000.0
2006-09-25 09:25:00,1.42774,1.42787,1.42769,1.42784,406100001.0
2006-09-25 09:26:00,1.42779,1.42804,1.42775,1.42787,548000003.0
2006-09-25 09:27:00,1.42786,1.42804,1.42784,1.42792,497100001.0
2006-09-25 09:28:00,1.42805,1.42819,1.42786,1.42807,485300001.0
2006-09-25 09:29:00,1.42811,1.42821,1.42796,1.42811,421600000.0
2006-09-25 09:30:00,1.42817,1.42827,1.42787,1.42793,658600000.0
2006-09-25 09:31:00,1.42768,1.4279,1.42761,1.42787,365200001.0
2006-09-25 09:32:00,1.42791,1.42791,1.42762,1.42785,370300001.0
2006-09-25 09:33:00,1.42787,1.428,1.42762,1.42787,262900001.0
2006-09-25 09:34:00,1.4279,1.42791,1.42772,1.42772,537100004.0
2006-09-25 09:35:00,1.42772,1.42798,1.42772,1.42798,238700001.0
2006-09-25 09:36:00,1.42818,1.42829,1.42798,1.42816,394800001.0
2006-09-25 09:37:00,1.42824,1.42848,1.42817,1.42827,443500000.0
2006-09-25 09:38:00,1.42823,1.42843,1.42823,1.42825,416700000.0
2006-09-25 09:39:00,1.42819,1.4283,1.42812,1.42819,421900002.0
2006-09-25 09:40:00,1.42813,1.42822,1.428,1.42805,385100002.0
2006-09-25 09:41:00,1.42821,1.42829,1.42809,1.42821,476300001.0
2006-09-25 09:42:00,1.42821,1.42824,1.42786,1.42786,540300002.0
2006-09-25 09:43:00,1.42794,1.42805,1.42785,1.42797,294300002.0
2006-09-25 09:44:00,1.42788,1.4279,1.4275,1.4275,432200000.0
2006-09-25 09:45:00,1.42772,1.42778,1.42742,1.42777,485500000.0
2006-09-25 09:46:00,1.42763,1.42771,1.42744,1.42767,343800000.0
2006-09-25 09:47:00,1.42756,1.42778,1.42751,1.4276,388100000.0
2006-09-25 09:48:00,1.4275,1.42778,1.4275,1.42762,348700000.0
2006-09-25 09:49:00,1.42759,1.42773,1.42732,1.42744,575100001.0
2006-09-25 09:50:00,1.4274,1.42762,1.4273,1.4275,514900003.0
2006-09-25 09:51:00,1.42756,1.42793,1.42755,1.4279,485200002.0
2006-09-25 09:52:00,1.42793,1.42807,1.42781,1.42789,465000001.0
2006-09-25 09:53:00,1.42781,1.42795,1.42774,1.42776,313000001.0
2006-09-25 09:54:00,1.42751,1.42776,1.42743,1.42763,538300001.0
2006-09-25 09:55:00,1.42741,1.4275,1.42702,1.42717,560900000.0
2006-09-25 09:56:00,1.42711,1.42715,1.42696,1.42707,367200001.0
2006-09-25 09:57:00,1.42703,1.42704,1.42672,1.42672,567200000.0
2006-09-25 09:58:00,1.4268,1.42692,1.42658,1.42658,734000001.0
2006-09-25 09:59:00,1.42673,1.42702,1.42664,1.42696,673900001.0
2006-09-25 10:00:00,1.427,1.42717,1.42693,1.42696,264700000.0
2006-09-25 10:01:00,1.42705,1.42715,1.42677,1.42694,723200004.0
2006-09-25 10:02:00,1.42706,1.42739,1.42697,1.42728,545900000.0
2006-09-25 10:03:00,1.42722,1.42742,1.42708,1.42723,443300001.0
2006-09-25 10:04:00,1.4271,1.42721,1.42681,1.42716,480900003.0
2006-09-25 10:05:00,1.42694,1.42712,1.42691,1.42697,465200001.0
2006-09-25 10:06:00,1.42696,1.42718,1.42685,1.42696,468800001.0
2006-09-25 10:07:00,1.42677,1.42707,1.42677,1.427,511800000.0
2006-09-25 10:08:00,1.42701,1.4276,1.42701,1.42733,443400000.0
2006-09-25 10:09:00,1.42734,1.42734,1.42692,1.42732,534200001.0
2006-09-25 10:10:00,1.42711,1.42718,1.42698,1.42718,395900001.0
2006-09-25 10:11:00,1.42725,1.42738,1.42718,1.42738,394000000.0
2006-09-25 10:12:00,1.42741,1.42749,1.42723,1.42743,518500003.0
2006-09-25 10:13:00,1.42769,1.42769,1.42745,1.42748,474800001.0
2006-09-25 10:14:00,1.42753,1.42761,1.42738,1.42748,532900001.0
2006-09-25 10:15:00,1.42756,1.42762,1.42737,1.42742,465100001.0
2006-09-25 10:16:00,1.42767,1.42786,1.4276,1.42782,413900001.0
2006-09-25 10:17:00,1.4279,1.42803,1.42764,1.42769,324900000.0
2006-09-25 10:18:00,1.42773,1.42794,1.42768,1.42776,400000000.0
2006-09-25 10:19:00,1.42793,1.42795,1.4278,1.42788,333600002.0
2006-09-25 10:20:00,1.42778,1.42787,1.42763,1.42769,515100000.0
2006-09-25 10:21:00,1.42759,1.42773,1.42751,1.42764,383100000.0
2006-09-25 10:22:00,1.42764,1.42782,1.42756,1.42772,307900000.0
2006-09-25 10:23:00,1.42762,1.42785,1.42752,1.42764,480800000.0
2006-09-25 10:24:00,1.42774,1.42783,1.42758,1.42781,409300000.0
2006-09-25 10:25:00,1.42786,1.4279,1.42763,1.42785,437000000.0
2006-09-25 10:26:00,1.42799,1.428,1.4276,1.42773,566100002.0
2006-09-25 10:27:00,1.42772,1.42783,1.4276,1.42772,487700002.0
2006-09-25 10:28:00,1.4275,1.42766,1.42737,1.42756,675000000.0
2006-09-25 10:29:00,1.42757,1.42762,1.42742,1.42752,500800002.0
2006-09-25 10:30:00,1.42757,1.42767,1.42724,1.42743,687900002.0
2006-09-25 10:31:00,1.42719,1.42747,1.42714,1.42729,535500001.0
2006-09-25 10:32:00,1.42728,1.42753,1.42715,1.42719,488300000.0
2006-09-25 10:33:00,1.42741,1.42757,1.42721,1.42733,460800000.0
2006-09-25 10:34:00,1.42738,1.42739,1.42713,1.42727,413500001.0
2006-09-25 10:35:00,1.42735,1.42745,1.42721,1.42721,475600000.0
2006-09-25 10:36:00,1.42726,1.42749,1.42713,1.42728,531700000.0
2006-09-25 10:37:00,1.42735,1.42748,1.4272,1.42742,561400001.0
2006-09-25 10:38:00,1.42739,1.42752,1.42732,1.42732,431300001.0
2006-09-25 10:39:00,1.42735,1.4275,1.42719,1.42733,382700000.0
2006-09-25 10:40:00,1.42716,1.4275,1.42716,1.42742,303400001.0
2006-09-25 10:41:00,1.4275,1.42764,1.42731,1.42753,666500001.0
2006-09-25 10:42:00,1.42758,1.42763,1.42741,1.42753,411300002.0
2006-09-25 10:43:00,1.4275,1.4275,1.42713,1.42713,435300002.0
2006-09-25 10:44:00,1.42729,1.42752,1.42709,1.42739,561200001.0
2006-09-25 10:45:00,1.42748,1.42757,1.42729,1.42751,607900004.0
2006-09-25 10:46:00,1.42748,1.4276,1.42735,1.42752,322200001.0
2006-09-25 10:47:00,1.42754,1.42767,1.42747,1.42759,413100002.0
2006-09-25 10:48:00,1.42752,1.42787,1.42752,1.42766,466300000.0
2006-09-25 10:49:00,1.42768,1.42781,1.42748,1.42751,407600002.0
2006-09-25 10:50:00,1.42747,1.42762,1.42727,1.4275,544700000.0
2006-09-25 10:51:00,1.4273,1.42769,1.42722,1.42751,490200003.0
2006-09-25 10:52:00,1.42749,1.42758,1.42736,1.42747,320100001.0
2006-09-25 10:53:00,1.42739,1.42752,1.42732,1.42742,357500001.0
2006-09-25 10:54:00,1.42746,1.42746,1.42665,1.42665,400700001.0
2006-09-25 10:55:00,1.42657,1.42686,1.42647,1.42669,463800001.0
2006-09-25 10:56:00,1.42675,1.4268,1.42649,1.42677,448800000.0
2006-09-25 10:57:00,1.42681,1.42688,1.42662,1.42668,365900001.0
2006-09-25 10:58:00,1.4269,1.427,1.4267,1.42685,424000001.0
2006-09-25 10:59:00,1.42663,1.42693,1.42632,1.42641,859700004.0
2006-09-25 11:00:00,1.42641,1.42647,1.42563,1.42563,442600000.0
2006-09-25 11:01:00,1.42533,1.42549,1.42493,1.4252,566700001.0
2006-09-25 11:02:00,1.42505,1.42527,1.42494,1.42508,510000000.0
2006-09-25 11:03:00,1.42508,1.42543,1.42508,1.42538,288100002.0
2006-09-25 11:04:00,1.4254,1.42551,1.42515,1.42541,564000004.0
2006-09-25 11:05:00,1.42546,1.42577,1.42535,1.42535,460700001.0
2006-09-25 11:06:00,1.42548,1.42572,1.42526,1.42569,653700001.0
2006-09-25 11:07:00,1.42558,1.42588,1.42556,1.42581,273200000.0
2006-09-25 11:08:00,1.42592,1.42592,1.42567,1.42586,319500001.0
2006-09-25 11:09:00,1.42581,1.42597,1.42549,1.42549,390400001.0
2006-09-25 11:10:00,1.42552,1.42559,1.42532,1.42537,548900001.0
2006-09-25 11:11:00,1.42524,1.42555,1.42521,1.42542,578900005.0
2006-09-25 11:12:00,1.4254,1.4257,1.4254,1.42553,524400001.0
2006-09-25 11:13:00,1.42553,1.42562,1.42542,1.42552,409000003.0
2006-09-25 11:14:00,1.42543,1.42572,1.42533,1.42571,491900001.0
2006-09-25 11:15:00,1.42572,1.42572,1.42511,1.42518,520500001.0
2006-09-25 11:16:00,1.42518,1.42541,1.42498,1.42538,441400000.0
2006-09-25 11:17:00,1.42533,1.42551,1.42523,1.42527,423100000.0
2006-09-25 11:18:00,1.42523,1.42548,1.42513,1.42522,380300000.0
2006-09-25 11:19:00,1.4253,1.4258,1.4253,1.42548,344000000.0
2006-09-25 11:20:00,1.4254,1.42574,1.42535,1.42545,600900002.0
2006-09-25 11:21:00,1.42564,1.42572,1.42533,1.42557,600600003.0
2006-09-25 11:22:00,1.42527,1.42563,1.42527,1.42554,550800001.0
2006-09-25 11:23:00,1.42553,1.42574,1.42526,1.42549,486400000.0
2006-09-25 11:24:00,1.42547,1.42547,1.42515,1.42529,507000003.0
2006-09-25 11:25:00,1.42547,1.4255,1.42531,1.42542,453800001.0
2006-09-25 11:26:00,1.42543,1.42558,1.42534,1.42539,594500001.0
2006-09-25 11:27:00,1.42544,1.42546,1.4251,1.42516,561000000.0
2006-09-25 11:28:00,1.42534,1.42541,1.42514,1.42529,342500002.0
2006-09-25 11:29:00,1.42539,1.4257,1.42526,1.42541,480700000.0
2006-09-25 11:30:00,1.42547,1.42548,1.4252,1.42535,451400000.0
2006-09-25 11:31:00,1.42541,1.42602,1.42541,1.42602,562700000.0
2006-09-25 11:32:00,1.426,1.42618,1.42581,1.42597,411800000.0
2006-09-25 11:33:00,1.42602,1.4263,1.42588,1.42596,503500000.0
2006-09-25 11:34:00,1.42595,1.42626,1.42578,1.42609,629700002.0
2006-09-25 11:35:00,1.42627,1.4265,1.42617,1.42636,483600000.0
2006-09-25 11:36:00,1.42626,1.42651,1.42614,1.42629,523100001.0
2006-09-25 11:37:00,1.42635,1.42665,1.42631,1.42643,456400002.0
2006-09-25 11:38:00,1.42643,1.42643,1.42611,1.42615,515800001.0
2006-09-25 11:39:00,1.42622,1.42635,1.42602,1.42604,728200002.0
2006-09-25 11:40:00,1.42617,1.42631,1.42603,1.42628,631400000.0
2006-09-25 11:41:00,1.42628,1.42648,1.42602,1.42638,837300000.0
2006-09-25 11:42:00,1.42656,1.42675,1.42637,1.42654,527100001.0
2006-09-25 11:43:00,1.42651,1.42674,1.42648,1.42651,571000002.0
2006-09-25 11:44:00,1.42668,1.42688,1.42658,1.42661,589200000.0
2006-09-25 11:45:00,1.4268,1.42705,1.42664,1.42704,550300001.0
2006-09-25 11:46:00,1.42703,1.42703,1.42667,1.42689,510200001.0
2006-09-25 11:47:00,1.42676,1.42702,1.42666,1.42695,500800001.0
2006-09-25 11:48:00,1.4269,1.42703,1.42663,1.42677,565300001.0
2006-09-25 11:49:00,1.42685,1.42694,1.42661,1.42672,415100001.0
2006-09-25 11:50:00,1.42674,1.42685,1.42653,1.42676,350100000.0
2006-09-25 11:51:00,1.42677,1.42701,1.42667,1.42667,163200001.0
2006-09-25 11:52:00,1.4266,1.42687,1.42651,1.42675,256400000.0
2006-09-25 11:53:00,1.42683,1.42683,1.42647,1.42662,178300000.0
2006-09-25 11:54:00,1.42656,1.42656,1.42593,1.42607,392600001.0
2006-09-25 11:55:00,1.42578,1.42589,1.42549,1.42575,482800001.0
2006-09-25 11:56:00,1.42564,1.42573,1.42539,1.42555,449300000.0
2006-09-25 11:57:00,1.42552,1.42562,1.42527,1.42547,546100002.0
2006-09-25 11:58:00,1.42556,1.4257,1.42542,1.42548,434600002.0
2006-09-25 11:59:00,1.42568,1.42617,1.42568,1.42608,472500002.0
2006-09-25 12:00:00,1.42619,1.42619,1.42588,1.42595,531300001.0
2006-09-25 12:01:00,1.42587,1.42604,1.42579,1.42591,487100003.0
2006-09-25 12:02:00,1.42589,1.4261,1.42586,1.42606,366200000.0
2006-09-25 12:03:00,1.42616,1.42616,1.42599,1.42612,357400000.0
2006-09-25 12:04:00,1.42586,1.42627,1.42586,1.42594,380100001.0
2006-09-25 12:05:00,1.42601,1.42604,1.42581,1.42586,343200001.0
2006-09-25 12:06:00,1.42582,1.42612,1.42575,1.42582,395800002.0
2006-09-25 12:07:00,1.42598,1.42607,1.42581,1.42605,339100000.0
2006-09-25 12:08:00,1.42607,1.42615,1.42583,1.42607,533200002.0
2006-09-25 12:09:00,1.42608,1.42611,1.42584,1.42596,401300000.0
2006-09-25 12:10:00,1.42598,1.42616,1.42584,1.42594,348900000.0
2006-09-25 12:11:00,1.42598,1.42626,1.42579,1.42626,190300000.0
2006-09-25 12:12:00,1.42632,1.42639,1.42617,1.42632,283100000.0
2006-09-25 12:13:00,1.42625,1.42646,1.42615,1.42634,495500000.0
2006-09-25 12:14:00,1.42621,1.42628,1.42593,1.4261,672800006.0
2006-09-25 12:15:00,1.42595,1.42618,1.42591,1.42607,351900000.0
2006-09-25 12:16:00,1.42606,1.42626,1.42597,1.4262,419700000.0
2006-09-25 12:17:00,1.42621,1.42626,1.42616,1.42621,196000001.0
2006-09-25 12:18:00,1.4262,1.42622,1.42587,1.42604,324000001.0
2006-09-25 12:19:00,1.4261,1.42628,1.42602,1.42616,416100000.0
2006-09-25 12:20:00,1.42618,1.4263,1.42606,1.42626,432300000.0
2006-09-25 12:21:00,1.42625,1.42637,1.42611,1.42618,370800000.0
2006-09-25 12:22:00,1.42619,1.42631,1.42611,1.42616,301000001.0
2006-09-25 12:23:00,1.42628,1.42634,1.42613,1.42621,358800001.0
2006-09-25 12:24:00,1.42609,1.4266,1.42608,1.42616,611300001.0
2006-09-25 12:25:00,1.42623,1.42645,1.42608,1.42609,391800002.0
2006-09-25 12:26:00,1.42597,1.42614,1.42584,1.42603,462300001.0
2006-09-25 12:27:00,1.42604,1.42645,1.42593,1.42621,456900000.0
2006-09-25 12:28:00,1.42643,1.42661,1.4263,1.42659,492800000.0
2006-09-25 12:29:00,1.42635,1.42652,1.42613,1.42613,715600002.0
2006-09-25 12:30:00,1.42612,1.4265,1.42612,1.42642,564700000.0
2006-09-25 12:31:00,1.42626,1.42626,1.42594,1.42605,637100001.0
2006-09-25 12:32:00,1.42603,1.42625,1.42589,1.42605,693600000.0
2006-09-25 12:33:00,1.42618,1.42628,1.42607,1.42627,45000000.0
2006-09-25 12:34:00,1.42624,1.4264,1.42606,1.42618,576600002.0
2006-09-25 12:35:00,1.42638,1.42645,1.42618,1.42635,590000000.0
2006-09-25 12:36:00,1.42639,1.42652,1.4263,1.4264,415200000.0
2006-09-25 12:37:00,1.4263,1.4263,1.4263,1.4263,673900002.0
2006-09-25 12:38:00,1.42644,1.42661,1.42636,1.42646,673900002.0
2006-09-25 12:39:00,1.42632,1.4264,1.4261,1.42621,493500002.0
2006-09-25 12:40:00,1.4262,1.42639,1.42614,1.42623,491400000.0
2006-09-25 12:41:00,1.42616,1.42628,1.42609,1.42611,240500001.0
2006-09-25 12:42:00,1.42608,1.42629,1.42603,1.42621,317800001.0
2006-09-25 12:43:00,1.42611,1.42629,1.42596,1.42605,469200001.0
2006-09-25 12:44:00,1.42611,1.42636,1.42599,1.42623,406600000.0
2006-09-25 12:45:00,1.42627,1.42629,1.42589,1.4259,473600000.0
2006-09-25 12:46:00,1.42578,1.42592,1.42573,1.42592,437100000.0
2006-09-25 12:47:00,1.42599,1.42642,1.42597,1.42642,361300001.0
2006-09-25 12:48:00,1.42619,1.42633,1.42599,1.42618,432500003.0
2006-09-25 12:49:00,1.42646,1.42699,1.42646,1.42691,508500001.0
2006-09-25 12:50:00,1.42711,1.42711,1.4265,1.4265,493500004.0
2006-09-25 12:51:00,1.42637,1.42673,1.42608,1.42613,417800000.0
2006-09-25 12:52:00,1.42593,1.42625,1.4259,1.42614,327800000.0
2006-09-25 12:53:00,1.42622,1.42646,1.4262,1.42644,278900000.0
2006-09-25 12:54:00,1.42647,1.42678,1.42643,1.42646,422700000.0
2006-09-25 12:55:00,1.4265,1.42668,1.42636,1.42645,429200000.0
2006-09-25 12:56:00,1.42644,1.42665,1.42628,1.4264,431500001.0
2006-09-25 12:57:00,1.42653,1.42653,1.42611,1.4263,574100000.0
2006-09-25 12:58:00,1.42632,1.42645,1.42625,1.42636,343900001.0
2006-09-25 12:59:00,1.42647,1.42707,1.42647,1.4268,638200000.0
2006-09-25 13:00:00,1.42689,1.42709,1.4268,1.42691,216700000.0
2006-09-25 13:01:00,1.42694,1.42697,1.42665,1.42665,346300000.0
2006-09-25 13:02:00,1.4265,1.42693,1.4265,1.42673,336300000.0
2006-09-25 13:03:00,1.42662,1.42676,1.42651,1.42668,429600001.0
2006-09-25 13:04:00,1.42668,1.42682,1.42654,1.42654,227000001.0
2006-09-25 13:05:00,1.42651,1.4267,1.42651,1.42654,174900000.0
2006-09-25 13:06:00,1.42659,1.42672,1.42641,1.42667,401200000.0
2006-09-25 13:07:00,1.42665,1.42677,1.42652,1.42652,358700001.0
2006-09-25 13:08:00,1.42665,1.42672,1.42632,1.42651,177700000.0
2006-09-25 13:09:00,1.42647,1.42659,1.42624,1.42633,290500000.0
2006-09-25 13:10:00,1.42643,1.42653,1.42641,1.42643,127400000.0
2006-09-25 13:11:00,1.42644,1.42661,1.42628,1.42649,399200000.0
2006-09-25 13:12:00,1.42649,1.42651,1.42635,1.42643,303100000.0
2006-09-25 13:13:00,1.42649,1.42653,1.42635,1.42653,307500001.0
2006-09-25 13:14:00,1.42642,1.42654,1.42634,1.42652,365400000.0
2006-09-25 13:15:00,1.42645,1.42657,1.42626,1.42657,401900000.0
2006-09-25 13:16:00,1.42655,1.42663,1.4265,1.4265,103500000.0
2006-09-25 13:17:00,1.42654,1.42654,1.42638,1.42643,123200000.0
2006-09-25 13:18:00,1.4264,1.42675,1.4264,1.42666,273000001.0
2006-09-25 13:19:00,1.42646,1.42664,1.42634,1.42655,294600000.0
2006-09-25 13:20:00,1.42666,1.42698,1.42665,1.42695,182700000.0
2006-09-25 13:21:00,1.42691,1.42694,1.42686,1.42691,163800000.0
2006-09-25 13:22:00,1.42689,1.42691,1.4267,1.42681,234900001.0
2006-09-25 13:23:00,1.42658,1.42688,1.42658,1.42688,243000000.0
2006-09-25 13:24:00,1.4269,1.42691,1.42681,1.42688,253900000.0
2006-09-25 13:25:00,1.42701,1.42707,1.42674,1.42678,143900000.0
2006-09-25 13:26:00,1.42683,1.4269,1.4267,1.42687,246500000.0
2006-09-25 13:27:00,1.42691,1.427,1.42679,1.42687,363900003.0
2006-09-25 13:28:00,1.42692,1.42704,1.42684,1.42699,527100003.0
2006-09-25 13:29:00,1.42694,1.42719,1.42685,1.42699,593500000.0
2006-09-25 13:30:00,1.42699,1.42699,1.42668,1.42683,542100000.0
2006-09-25 13:31:00,1.42673,1.42709,1.4267,1.42702,514900001.0
2006-09-25 13:32:00,1.42694,1.42709,1.42692,1.42707,192600000.0
2006-09-25 13:33:00,1.42699,1.42712,1.42688,1.4269,398100000.0
2006-09-25 13:34:00,1.42699,1.42711,1.42669,1.42679,283600000.0
2006-09-25 13:35:00,1.42691,1.42691,1.4266,1.42674,397700002.0
2006-09-25 13:36:00,1.42681,1.42696,1.4267,1.42681,399700001.0
2006-09-25 13:37:00,1.4268,1.427,1.42679,1.42691,478800000.0
2006-09-25 13:38:00,1.42694,1.42712,1.42686,1.42689,463100000.0
2006-09-25 13:39:00,1.42682,1.42697,1.42677,1.42682,222000000.0
2006-09-25 13:40:00,1.42672,1.42707,1.42672,1.42687,393000000.0
2006-09-25 13:41:00,1.42702,1.42709,1.42685,1.42685,235000001.0
2006-09-25 13:42:00,1.42665,1.42679,1.42665,1.42676,185000001.0
2006-09-25 13:43:00,1.42677,1.42688,1.42667,1.42688,154000002.0
2006-09-25 13:44:00,1.42685,1.42688,1.4265,1.42671,274600000.0
2006-09-25 13:45:00,1.42659,1.42676,1.42639,1.42649,434200000.0
2006-09-25 13:46:00,1.4266,1.4266,1.4265,1.4265,491600000.0
2006-09-25 13:47:00,1.4266,1.42663,1.42632,1.42653,491600000.0
2006-09-25 13:48:00,1.42649,1.42649,1.42635,1.42644,228700000.0
2006-09-25 13:49:00,1.42659,1.42667,1.42651,1.42662,217300000.0
2006-09-25 13:50:00,1.42664,1.42688,1.42655,1.42671,273600001.0
2006-09-25 13:51:00,1.42672,1.42674,1.42659,1.42669,249200000.0
2006-09-25 13:52:00,1.42654,1.42688,1.42654,1.42667,437700002.0
2006-09-25 13:53:00,1.42651,1.42678,1.42648,1.42668,521300001.0
2006-09-25 13:54:00,1.42655,1.4268,1.42648,1.42667,358000001.0
2006-09-25 13:55:00,1.4265,1.4265,1.42628,1.42635,343100002.0
2006-09-25 13:56:00,1.42622,1.42622,1.42531,1.42571,367000001.0
2006-09-25 13:57:00,1.42579,1.42596,1.42557,1.42557,335900000.0
2006-09-25 13:58:00,1.4256,1.42576,1.42546,1.42568,258000000.0
2006-09-25 13:59:00,1.42564,1.42611,1.42548,1.42548,414000000.0
2006-09-25 14:00:00,1.42544,1.42557,1.42538,1.42554,345600000.0
2006-09-25 14:01:00,1.42549,1.42554,1.42539,1.42547,419400001.0
2006-09-25 14:02:00,1.42552,1.4256,1.42538,1.42538,265800000.0
2006-09-25 14:03:00,1.42527,1.42564,1.42527,1.42563,423700002.0
2006-09-25 14:04:00,1.42557,1.42578,1.42541,1.42557,420200000.0
2006-09-25 14:05:00,1.42562,1.42585,1.42557,1.4258,395700001.0
2006-09-25 14:06:00,1.42573,1.4258,1.42547,1.42565,347100001.0
2006-09-25 14:07:00,1.4257,1.4257,1.4254,1.42547,318100001.0
2006-09-25 14:08:00,1.42548,1.42565,1.42533,1.42538,407500002.0
2006-09-25 14:09:00,1.42552,1.42591,1.42552,1.42588,139200000.0
2006-09-25 14:10:00,1.42606,1.42615,1.42589,1.42599,288200000.0
2006-09-25 14:11:00,1.42597,1.42603,1.42581,1.42596,111600000.0
2006-09-25 14:12:00,1.42588,1.42604,1.42572,1.42581,242600000.0
2006-09-25 14:13:00,1.42578,1.42604,1.42572,1.42592,167300000.0
2006-09-25 14:14:00,1.42576,1.42583,1.42557,1.42558,221800000.0
2006-09-25 14:15:00,1.42563,1.42582,1.42533,1.42557,437800001.0
2006-09-25 14:16:00,1.42527,1.42554,1.42523,1.42531,182300001.0
2006-09-25 14:17:00,1.42555,1.42593,1.42548,1.42581,685800000.0
2006-09-25 14:18:00,1.42577,1.426,1.42553,1.426,352000001.0
2006-09-25 14:19:00,1.42587,1.42602,1.42572,1.42585,427500003.0
2006-09-25 14:20:00,1.4257,1.4257,1.42545,1.42549,237000000.0
2006-09-25 14:21:00,1.42533,1.42537,1.42509,1.42509,441200001.0
2006-09-25 14:22:00,1.42511,1.42515,1.42469,1.4247,592000000.0
2006-09-25 14:23:00,1.42508,1.42508,1.42481,1.42496,173200001.0
2006-09-25 14:24:00,1.42471,1.42502,1.42461,1.42474,490300000.0
2006-09-25 14:25:00,1.42493,1.42561,1.42493,1.42521,569300001.0
2006-09-25 14:26:00,1.42523,1.42543,1.42487,1.42529,620900002.0
2006-09-25 14:27:00,1.4254,1.42552,1.42519,1.42549,446900000.0
2006-09-25 14:28:00,1.42544,1.4255,1.42496,1.42533,51000000.0
2006-09-25 14:29:00,1.42529,1.42554,1.42521,1.42554,70700000.0
2006-09-25 14:30:00,1.42563,1.42563,1.42483,1.42539,91300000.0
2006-09-25 14:31:00,1.4251,1.42531,1.42509,1.42515,27800000.0
2006-09-25 14:32:00,1.42537,1.42557,1.42532,1.42557,23400000.0
2006-09-25 14:33:00,1.42536,1.4256,1.42523,1.4255,38600000.0
2006-09-25 14:34:00,1.42545,1.4256,1.4254,1.42556,20400000.0
2006-09-25 14:35:00,1.42558,1.42558,1.42523,1.42531,37400000.0
2006-09-25 14:36:00,1.42537,1.42546,1.42471,1.42471,62800002.0
2006-09-25 14:37:00,1.4251,1.42523,1.42507,1.42519,27600000.0
2006-09-25 14:38:00,1.42521,1.42537,1.42493,1.42537,32600000.0
2006-09-25 14:39:00,1.42518,1.42548,1.42493,1.42517,38400000.0
2006-09-25 14:40:00,1.42513,1.42518,1.425,1.42511,28000000.0
2006-09-25 14:41:00,1.4251,1.42538,1.42495,1.42538,57300000.0
2006-09-25 14:42:00,1.42526,1.42549,1.42478,1.42478,47800000.0
2006-09-25 14:43:00,1.425,1.4252,1.42499,1.42507,44600000.0
2006-09-25 14:44:00,1.42499,1.42525,1.42495,1.42516,56600000.0
2006-09-25 14:45:00,1.42498,1.42513,1.42484,1.42487,56200000.0
2006-09-25 14:46:00,1.4252,1.42521,1.425,1.42513,20600000.0
2006-09-25 14:47:00,1.42502,1.42521,1.42494,1.42521,28000000.0
2006-09-25 14:48:00,1.42518,1.42524,1.42501,1.42524,47000000.0
2006-09-25 14:49:00,1.42519,1.42519,1.42499,1.42509,63600000.0
2006-09-25 14:50:00,1.4248,1.42508,1.42475,1.42508,33000000.0
2006-09-25 14:51:00,1.42517,1.42517,1.42484,1.42484,25600000.0
2006-09-25 14:52:00,1.42487,1.42525,1.42486,1.42525,27400000.0
2006-09-25 14:53:00,1.4252,1.42546,1.42492,1.42518,29800000.0
2006-09-25 14:54:00,1.42542,1.42556,1.42504,1.42504,36700000.0
2006-09-25 14:55:00,1.42526,1.42529,1.42497,1.42497,32600000.0
2006-09-25 14:56:00,1.42517,1.42543,1.42517,1.42535,33400000.0
2006-09-25 14:57:00,1.42538,1.42538,1.42516,1.42525,32600000.0
2006-09-25 14:58:00,1.42499,1.4253,1.42487,1.42487,54200000.0
2006-09-25 14:59:00,1.42512,1.42542,1.425,1.425,28000000.0
2006-09-25 15:00:00,1.42519,1.42538,1.42482,1.42482,42800000.0
2006-09-25 15:01:00,1.42528,1.42528,1.42488,1.42498,39800000.0
2006-09-25 15:02:00,1.42515,1.42546,1.42504,1.42546,47400000.0
2006-09-25 15:03:00,1.42548,1.42555,1.42502,1.42533,36100000.0
2006-09-25 15:04:00,1.4254,1.4256,1.42532,1.42553,34200000.0
2006-09-25 15:05:00,1.42551,1.42551,1.42539,1.42539,31400000.0
2006-09-25 15:06:00,1.4254,1.42558,1.42505,1.42547,34800000.0
2006-09-25 15:07:00,1.42566,1.42566,1.42519,1.42548,35200000.0
2006-09-25 15:08:00,1.42538,1.42551,1.42518,1.42536,65900000.0
2006-09-25 15:09:00,1.42534,1.42543,1.4251,1.4252,30100000.0
2006-09-25 15:10:00,1.42505,1.42512,1.42485,1.42488,57500000.0
2006-09-25 15:11:00,1.42482,1.42482,1.42466,1.42479,20800000.0
2006-09-25 15:12:00,1.42488,1.42548,1.42488,1.42532,39000000.0
2006-09-25 15:13:00,1.42531,1.42557,1.42515,1.42557,30200000.0
2006-09-25 15:14:00,1.42524,1.42539,1.42524,1.42526,52200000.0
2006-09-25 15:15:00,1.42499,1.42499,1.42442,1.42493,48200000.0
2006-09-25 15:16:00,1.42495,1.42505,1.42483,1.42487,30600000.0
2006-09-25 15:17:00,1.42479,1.42493,1.42462,1.42478,54000000.0
2006-09-25 15:18:00,1.42471,1.42485,1.42444,1.42485,33300000.0
2006-09-25 15:19:00,1.4249,1.4249,1.42466,1.42466,30800000.0
2006-09-25 15:20:00,1.42475,1.42505,1.42475,1.42489,32800000.0
2006-09-25 15:21:00,1.42511,1.42513,1.42481,1.4249,27800000.0
2006-09-25 15:22:00,1.42461,1.42503,1.42461,1.42487,34000000.0
2006-09-25 15:23:00,1.42479,1.42479,1.42442,1.42458,34100000.0
2006-09-25 15:24:00,1.42455,1.42455,1.42433,1.42443,34400000.0
2006-09-25 15:25:00,1.42442,1.4245,1.42416,1.42416,15400000.0
2006-09-25 15:26:00,1.42426,1.42431,1.42414,1.42431,49700000.0
2006-09-25 15:27:00,1.42438,1.42455,1.42431,1.4244,39800000.0
2006-09-25 15:28:00,1.42423,1.42431,1.42398,1.42405,81700000.0
2006-09-25 15:29:00,1.42424,1.42444,1.42404,1.42412,38600000.0
2006-09-25 15:30:00,1.42437,1.42451,1.42404,1.42451,35400000.0
2006-09-25 15:31:00,1.42439,1.42443,1.42422,1.42425,41000000.0
2006-09-25 15:32:00,1.42393,1.42415,1.42373,1.42377,41000000.0
2006-09-25 15:33:00,1.42371,1.42377,1.42328,1.42377,45300000.0
2006-09-25 15:34:00,1.42364,1.42406,1.42364,1.42387,35400000.0
2006-09-25 15:35:00,1.4239,1.42414,1.4238,1.4238,45800000.0
2006-09-25 15:36:00,1.42419,1.42446,1.4241,1.4242,56300000.0
2006-09-25 15:37:00,1.42419,1.42462,1.42419,1.42462,36600000.0
2006-09-25 15:38:00,1.42454,1.4246,1.42437,1.42455,34000000.0
2006-09-25 15:39:00,1.42465,1.42471,1.42451,1.42451,19800000.0
2006-09-25 15:40:00,1.42454,1.42454,1.42404,1.42404,33800000.0
2006-09-25 15:41:00,1.42419,1.42428,1.42375,1.42428,26800000.0
2006-09-25 15:42:00,1.42429,1.42438,1.42404,1.42427,28600000.0
2006-09-25 15:43:00,1.42397,1.42421,1.42357,1.4236,40600000.0
2006-09-25 15:44:00,1.42313,1.42313,1.42195,1.42252,19800000.0
2006-09-25 15:45:00,1.42223,1.42223,1.42146,1.42187,61200000.0
2006-09-25 15:46:00,1.42184,1.42202,1.42175,1.42175,41100000.0
2006-09-25 15:47:00,1.4217,1.42194,1.4215,1.42194,35700000.0
2006-09-25 15:48:00,1.42184,1.42224,1.4217,1.42205,42400000.0
2006-09-25 15:49:00,1.42196,1.42233,1.42196,1.42227,28800000.0
2006-09-25 15:50:00,1.42225,1.4225,1.4222,1.4222,23600000.0
2006-09-25 15:51:00,1.42226,1.42257,1.42226,1.42256,35200000.0
2006-09-25 15:52:00,1.42267,1.42292,1.42267,1.42284,58600001.0
2006-09-25 15:53:00,1.42269,1.42283,1.42262,1.42272,87600002.0
2006-09-25 15:54:00,1.42276,1.42281,1.42266,1.42266,19800000.0
2006-09-25 15:55:00,1.42268,1.42301,1.42252,1.42287,44400000.0
2006-09-25 15:56:00,1.42297,1.42315,1.42269,1.42301,33200000.0
2006-09-25 15:57:00,1.42299,1.42362,1.42299,1.42334,36000000.0
2006-09-25 15:58:00,1.42363,1.42378,1.4233,1.42339,48800001.0
2006-09-25 15:59:00,1.4235,1.42407,1.4235,1.42361,32800000.0
2006-09-25 16:00:00,1.42276,1.42341,1.42226,1.42226,42300000.0
2006-09-25 16:01:00,1.42192,1.42202,1.42168,1.42192,36300000.0
2006-09-25 16:02:00,1.42204,1.42209,1.42175,1.42192,25600000.0
2006-09-25 16:03:00,1.42183,1.42239,1.42183,1.42215,37400000.0
2006-09-25 16:04:00,1.42193,1.42237,1.42181,1.42193,25400000.0
2006-09-25 16:05:00,1.42202,1.4222,1.42188,1.42211,34400000.0
2006-09-25 16:06:00,1.42229,1.42236,1.42193,1.42214,37600000.0
2006-09-25 16:07:00,1.42226,1.42274,1.42226,1.42274,42200000.0
2006-09-25 16:08:00,1.42273,1.42281,1.42242,1.42245,26400000.0
2006-09-25 16:09:00,1.42236,1.42353,1.42236,1.42308,38300001.0
2006-09-25 16:10:00,1.42325,1.42351,1.42306,1.42351,35400000.0
2006-09-25 16:11:00,1.42321,1.42369,1.42321,1.4236,34000000.0
2006-09-25 16:12:00,1.42364,1.42383,1.42361,1.42371,36600000.0
2006-09-25 16:13:00,1.42339,1.42339,1.42312,1.4233,37400000.0
2006-09-25 16:14:00,1.42303,1.42346,1.42299,1.42346,44200000.0
2006-09-25 16:15:00,1.42311,1.42329,1.42311,1.4232,30400000.0
2006-09-25 16:16:00,1.42293,1.4234,1.42293,1.42332,38000000.0
2006-09-25 16:17:00,1.42319,1.42348,1.42318,1.42332,25800000.0
2006-09-25 16:18:00,1.42329,1.42337,1.42329,1.42333,20900000.0
2006-09-25 16:19:00,1.42356,1.42356,1.42309,1.42329,25800000.0
2006-09-25 16:20:00,1.42311,1.4233,1.42293,1.42316,49400000.0
2006-09-25 16:21:00,1.42304,1.42351,1.42304,1.42328,57800000.0
2006-09-25 16:22:00,1.42342,1.42348,1.42324,1.42335,53200000.0
2006-09-25 16:23:00,1.42344,1.4237,1.42331,1.4237,36300000.0
2006-09-25 16:24:00,1.42364,1.42383,1.4236,1.4236,32000000.0
2006-09-25 16:25:00,1.42362,1.42399,1.42314,1.42385,34000000.0
2006-09-25 16:26:00,1.42413,1.42413,1.42375,1.42378,49200000.0
2006-09-25 16:27:00,1.42377,1.42378,1.42334,1.42334,42200001.0
2006-09-25 16:28:00,1.42342,1.42365,1.42302,1.42302,34600000.0
2006-09-25 16:29:00,1.42309,1.42309,1.4228,1.42285,41000000.0
2006-09-25 16:30:00,1.42271,1.42272,1.42245,1.42264,44000000.0
2006-09-25 16:31:00,1.42269,1.42276,1.42259,1.42268,35200000.0
2006-09-25 16:32:00,1.42244,1.42244,1.42149,1.42163,51600000.0
2006-09-25 16:33:00,1.4215,1.4215,1.42123,1.4213,31600000.0
2006-09-25 16:34:00,1.42142,1.42144,1.42079,1.42085,47300000.0
2006-09-25 16:35:00,1.42085,1.42153,1.4208,1.42153,41400000.0
2006-09-25 16:36:00,1.42135,1.42163,1.42118,1.4214,34600000.0
2006-09-25 16:37:00,1.42135,1.42172,1.42126,1.42154,49200000.0
2006-09-25 16:38:00,1.42149,1.42161,1.42124,1.42153,54200000.0
2006-09-25 16:39:00,1.42186,1.42208,1.4218,1.42208,35800000.0
2006-09-25 16:40:00,1.422,1.42206,1.42198,1.42206,38000000.0
2006-09-25 16:41:00,1.42157,1.42227,1.42157,1.4222,30400000.0
2006-09-25 16:42:00,1.42222,1.42235,1.42214,1.42228,39900000.0
2006-09-25 16:43:00,1.42225,1.42234,1.42212,1.42226,41000000.0
2006-09-25 16:44:00,1.42239,1.42244,1.42206,1.42244,37400000.0
2006-09-25 16:45:00,1.42228,1.42252,1.42222,1.42238,34000000.0
2006-09-25 16:46:00,1.42261,1.42262,1.42229,1.42262,75900000.0
2006-09-25 16:47:00,1.42258,1.42268,1.42239,1.42249,44600000.0
2006-09-25 16:48:00,1.42245,1.42245,1.42183,1.42223,37800000.0
2006-09-25 16:49:00,1.4222,1.42236,1.42199,1.42236,39500000.0
2006-09-25 16:50:00,1.42231,1.42231,1.42189,1.42189,32600000.0
2006-09-25 16:51:00,1.42187,1.42203,1.42176,1.42203,51400001.0
2006-09-25 16:52:00,1.42209,1.42209,1.42181,1.42188,44600000.0
2006-09-25 16:53:00,1.42188,1.42196,1.42174,1.42192,53600000.0
2006-09-25 16:54:00,1.42211,1.42219,1.42189,1.42212,41200000.0
2006-09-25 16:55:00,1.4223,1.4223,1.42184,1.42204,30600000.0
2006-09-25 16:56:00,1.4218,1.42181,1.42153,1.42181,43400001.0
2006-09-25 16:57:00,1.42176,1.42196,1.42168,1.42188,19800000.0
2006-09-25 16:58:00,1.42184,1.42231,1.42184,1.42231,42000001.0
2006-09-25 16:59:00,1.42244,1.42248,1.422,1.42221,51200000.0
2006-09-25 17:00:00,1.42187,1.42236,1.42187,1.42236,55900001.0
2006-09-25 17:01:00,1.4222,1.42259,1.42202,1.42241,52900000.0
2006-09-25 17:02:00,1.42224,1.42253,1.42212,1.42253,35200000.0
2006-09-25 17:03:00,1.42256,1.42258,1.42246,1.42254,59200000.0
2006-09-25 17:04:00,1.42263,1.42268,1.42228,1.4226,45800000.0
2006-09-25 17:05:00,1.4225,1.42277,1.42232,1.42273,59600000.0
2006-09-25 17:06:00,1.42255,1.42286,1.42244,1.42264,35200000.0
2006-09-25 17:07:00,1.42264,1.42275,1.42245,1.42258,40500000.0
2006-09-25 17:08:00,1.42236,1.42255,1.42234,1.42245,34200000.0
2006-09-25 17:09:00,1.42237,1.42255,1.42225,1.42255,32400000.0
2006-09-25 17:10:00,1.42258,1.42282,1.4225,1.4225,37200000.0
2006-09-25 17:11:00,1.4226,1.42275,1.42253,1.42269,39700000.0
2006-09-25 17:12:00,1.42279,1.42299,1.42268,1.42277,41100000.0
2006-09-25 17:13:00,1.42267,1.42284,1.42267,1.42276,37400000.0
2006-09-25 17:14:00,1.42232,1.42281,1.42232,1.4227,40600000.0
2006-09-25 17:15:00,1.42302,1.42303,1.42273,1.42278,32000000.0
2006-09-25 17:16:00,1.42282,1.4231,1.42282,1.42298,48500000.0
2006-09-25 17:17:00,1.42303,1.42332,1.4229,1.42332,33600000.0
2006-09-25 17:18:00,1.4234,1.42342,1.42311,1.42342,51600000.0
2006-09-25 17:19:00,1.42321,1.4234,1.42305,1.42325,32600000.0
2006-09-25 17:20:00,1.42321,1.42326,1.42286,1.42301,27000000.0
2006-09-25 17:21:00,1.42349,1.42349,1.42287,1.42327,44600000.0
2006-09-25 17:22:00,1.42304,1.42309,1.42293,1.42295,76200002.0
2006-09-25 17:23:00,1.42255,1.42293,1.42255,1.42289,28600000.0
2006-09-25 17:24:00,1.42278,1.42282,1.42255,1.4227,29200000.0
2006-09-25 17:25:00,1.42262,1.423,1.42262,1.42269,41000000.0
2006-09-25 17:26:00,1.42274,1.42291,1.42267,1.42291,41300000.0
2006-09-25 17:27:00,1.42309,1.42318,1.42293,1.42293,31700000.0
2006-09-25 17:28:00,1.42319,1.4232,1.42293,1.42293,39800000.0
2006-09-25 17:29:00,1.42292,1.4231,1.42266,1.42296,54200001.0
2006-09-25 17:30:00,1.42317,1.42329,1.42277,1.42321,53100000.0
2006-09-25 17:31:00,1.42318,1.4232,1.42306,1.42306,32600000.0
2006-09-25 17:32:00,1.42283,1.42295,1.42281,1.42281,41600001.0
2006-09-25 17:33:00,1.42282,1.42292,1.42249,1.42257,57900000.0
2006-09-25 17:34:00,1.42261,1.42276,1.42239,1.42274,54200000.0
2006-09-25 17:35:00,1.42276,1.42283,1.42254,1.42263,30000000.0
2006-09-25 17:36:00,1.42257,1.42265,1.42238,1.42249,50600000.0
2006-09-25 17:37:00,1.42253,1.42253,1.42185,1.42247,37800000.0
2006-09-25 17:38:00,1.42229,1.42265,1.42229,1.42241,54100000.0
2006-09-25 17:39:00,1.42251,1.42259,1.42246,1.42255,35200000.0
2006-09-25 17:40:00,1.42229,1.42269,1.42229,1.4226,39800000.0
2006-09-25 17:41:00,1.42259,1.42284,1.4225,1.42264,46800000.0
2006-09-25 17:42:00,1.42267,1.42279,1.42236,1.42272,33700000.0
2006-09-25 17:43:00,1.42268,1.42268,1.42228,1.42261,53300000.0
2006-09-25 17:44:00,1.42256,1.42256,1.42236,1.42236,30400000.0
2006-09-25 17:45:00,1.42243,1.42254,1.42232,1.42252,39800000.0
2006-09-25 17:46:00,1.42254,1.42254,1.42208,1.42219,48000000.0
2006-09-25 17:47:00,1.42211,1.42228,1.42193,1.42198,23000000.0
2006-09-25 17:48:00,1.42201,1.42216,1.42171,1.42212,48000000.0
2006-09-25 17:49:00,1.42232,1.42269,1.42217,1.42267,37900000.0
2006-09-25 17:50:00,1.42268,1.4227,1.42238,1.4227,32200000.0
2006-09-25 17:51:00,1.42256,1.42276,1.42244,1.42252,37400000.0
2006-09-25 17:52:00,1.42255,1.42271,1.42249,1.42259,29200000.0
2006-09-25 17:53:00,1.42246,1.4226,1.42241,1.42256,38700000.0
2006-09-25 17:54:00,1.42258,1.42298,1.42234,1.4227,37400000.0
2006-09-25 17:55:00,1.42275,1.4228,1.4221,1.42265,37300000.0
2006-09-25 17:56:00,1.42242,1.42259,1.42242,1.42246,18600000.0
2006-09-25 17:57:00,1.42254,1.42271,1.42231,1.4227,47000000.0
2006-09-25 17:58:00,1.42279,1.42287,1.42263,1.42287,36200000.0
2006-09-25 17:59:00,1.4226,1.4228,1.42245,1.42254,49400001.0
2006-09-25 18:00:00,1.42266,1.42268,1.42244,1.42267,63600000.0
2006-09-25 18:01:00,1.42275,1.42275,1.42241,1.42258,38600000.0
2006-09-25 18:02:00,1.42281,1.42299,1.42281,1.42298,49400000.0
2006-09-25 18:03:00,1.42297,1.42336,1.42297,1.42304,49800000.0
2006-09-25 18:04:00,1.42343,1.42343,1.42323,1.42323,30400000.0
2006-09-25 18:05:00,1.42343,1.42359,1.42338,1.42338,32200001.0
2006-09-25 18:06:00,1.42328,1.42353,1.4232,1.42321,34800000.0
2006-09-25 18:07:00,1.42333,1.42333,1.42311,1.42322,38400000.0
2006-09-25 18:08:00,1.42316,1.42344,1.42316,1.42332,51000000.0
2006-09-25 18:09:00,1.42321,1.42336,1.42318,1.42319,56600000.0
2006-09-25 18:10:00,1.42315,1.4232,1.42295,1.42313,28200000.0
2006-09-25 18:11:00,1.42328,1.42337,1.42309,1.42323,51800000.0
2006-09-25 18:12:00,1.42323,1.42327,1.42308,1.42308,41300000.0
2006-09-25 18:13:00,1.42323,1.42335,1.42305,1.42328,45200000.0
2006-09-25 18:14:00,1.42281,1.42356,1.42281,1.42333,40400000.0
2006-09-25 18:15:00,1.42307,1.42323,1.42297,1.42312,44100000.0
2006-09-25 18:16:00,1.42323,1.42328,1.42303,1.42319,32800000.0
2006-09-25 18:17:00,1.42327,1.42334,1.42313,1.42314,47200000.0
2006-09-25 18:18:00,1.42321,1.42346,1.42311,1.42343,42600000.0
2006-09-25 18:19:00,1.42347,1.42347,1.42318,1.42318,30400000.0
2006-09-25 18:20:00,1.42326,1.42366,1.42326,1.42343,40000000.0
2006-09-25 18:21:00,1.42352,1.4236,1.42338,1.42345,48800000.0
2006-09-25 18:22:00,1.4235,1.42361,1.4234,1.42342,32400000.0
2006-09-25 18:23:00,1.42336,1.42354,1.42336,1.42342,26800000.0
2006-09-25 18:24:00,1.42337,1.42337,1.42315,1.42321,62400001.0
2006-09-25 18:25:00,1.42345,1.42356,1.4233,1.42343,30000000.0
2006-09-25 18:26:00,1.42338,1.42338,1.42333,1.42333,58200000.0
2006-09-25 18:27:00,1.42324,1.42355,1.42305,1.42344,33400000.0
2006-09-25 18:28:00,1.42316,1.42322,1.42306,1.42307,50900000.0
2006-09-25 18:29:00,1.42293,1.42317,1.42286,1.42309,47800000.0
2006-09-25 18:30:00,1.42306,1.42309,1.42292,1.42301,36400000.0
2006-09-25 18:31:00,1.4231,1.42314,1.42292,1.42306,35400000.0
2006-09-25 18:32:00,1.42306,1.42321,1.42293,1.42321,23400000.0
2006-09-25 18:33:00,1.42324,1.42332,1.42302,1.42308,60400001.0
2006-09-25 18:34:00,1.4231,1.42326,1.42299,1.42317,31400000.0
2006-09-25 18:35:00,1.42314,1.42319,1.42293,1.42318,33600000.0
2006-09-25 18:36:00,1.42316,1.42335,1.42314,1.42315,55300000.0
2006-09-25 18:37:00,1.42318,1.4233,1.42315,1.4233,20500000.0
2006-09-25 18:38:00,1.4232,1.42338,1.42311,1.42337,27200000.0
2006-09-25 18:39:00,1.42303,1.42332,1.42303,1.42321,41800001.0
2006-09-25 18:40:00,1.42323,1.42348,1.42322,1.42328,18800000.0
2006-09-25 18:41:00,1.42334,1.42346,1.42333,1.42342,26000000.0
2006-09-25 18:42:00,1.42322,1.42338,1.42299,1.42338,47200000.0
2006-09-25 18:43:00,1.4235,1.42369,1.42328,1.42338,40100000.0
2006-09-25 18:44:00,1.42349,1.4237,1.42338,1.42354,43700000.0
2006-09-25 18:45:00,1.42377,1.42383,1.42338,1.42338,35200000.0
2006-09-25 18:46:00,1.42354,1.42359,1.42346,1.42346,29400000.0
2006-09-25 18:47:00,1.4237,1.42374,1.42362,1.42367,30200000.0
2006-09-25 18:48:00,1.42364,1.42387,1.42355,1.42376,37800000.0
2006-09-25 18:49:00,1.42376,1.42376,1.42362,1.42373,32600000.0
2006-09-25 18:50:00,1.42385,1.42395,1.42366,1.42385,37100000.0
2006-09-25 18:51:00,1.42378,1.42385,1.42365,1.42371,35200000.0
2006-09-25 18:52:00,1.42348,1.42375,1.42348,1.42355,41000000.0
2006-09-25 18:53:00,1.42359,1.42369,1.42352,1.42352,58700000.0
2006-09-25 18:54:00,1.42365,1.42375,1.42331,1.42375,52500000.0
2006-09-25 18:55:00,1.42363,1.42383,1.42363,1.42373,24400000.0
2006-09-25 18:56:00,1.42351,1.42388,1.42342,1.42342,53800000.0
2006-09-25 18:57:00,1.42373,1.42388,1.42371,1.42388,23400000.0
2006-09-25 18:58:00,1.42352,1.42354,1.42338,1.42344,38800001.0
2006-09-25 18:59:00,1.42365,1.42371,1.4233,1.42356,47000000.0
2006-09-25 19:00:00,1.42356,1.42358,1.42329,1.42353,33300000.0
2006-09-25 19:01:00,1.42357,1.42361,1.42329,1.42339,40600000.0
2006-09-25 19:02:00,1.42338,1.42348,1.42327,1.42348,20600000.0
2006-09-25 19:03:00,1.42336,1.42355,1.42315,1.42355,40800000.0
2006-09-25 19:04:00,1.42349,1.42357,1.42324,1.42343,53400000.0
2006-09-25 19:05:00,1.42348,1.42367,1.42339,1.42349,37200000.0
2006-09-25 19:06:00,1.42356,1.42356,1.4234,1.42348,31400000.0
2006-09-25 19:07:00,1.42353,1.42375,1.42344,1.42361,39600000.0
2006-09-25 19:08:00,1.42331,1.42362,1.42331,1.42343,30400000.0
2006-09-25 19:09:00,1.42348,1.42348,1.42318,1.4233,19400000.0
2006-09-25 19:10:00,1.42346,1.42346,1.42301,1.42301,59200000.0
2006-09-25 19:11:00,1.42332,1.42343,1.42324,1.42329,65000002.0
2006-09-25 19:12:00,1.42307,1.42345,1.42307,1.42333,31600000.0
2006-09-25 19:13:00,1.42325,1.42334,1.42309,1.42334,52600001.0
2006-09-25 19:14:00,1.42319,1.42349,1.42304,1.42349,48000001.0
2006-09-25 19:15:00,1.42339,1.42339,1.4231,1.42332,28400000.0
2006-09-25 19:16:00,1.42275,1.42306,1.42275,1.42291,31700000.0
2006-09-25 19:17:00,1.42289,1.42304,1.42277,1.42288,57500000.0
2006-09-25 19:18:00,1.42299,1.42299,1.4227,1.42287,22500000.0
2006-09-25 19:19:00,1.423,1.42309,1.42266,1.42298,37200000.0
2006-09-25 19:20:00,1.42296,1.42306,1.42275,1.42304,30800000.0
2006-09-25 19:21:00,1.42285,1.42311,1.42284,1.42304,22400000.0
2006-09-25 19:22:00,1.42298,1.42307,1.42283,1.42302,42200000.0
2006-09-25 19:23:00,1.42284,1.42304,1.42257,1.42288,51800000.0
2006-09-25 19:24:00,1.42277,1.42277,1.42253,1.42266,66800001.0
2006-09-25 19:25:00,1.42286,1.42291,1.42267,1.42291,47000000.0
2006-09-25 19:26:00,1.42262,1.42283,1.42239,1.42267,15800000.0
2006-09-25 19:27:00,1.4226,1.42275,1.42237,1.42275,61000000.0
2006-09-25 19:28:00,1.42268,1.42286,1.42261,1.42273,50300000.0
2006-09-25 19:29:00,1.42262,1.42277,1.42233,1.42272,21000000.0
2006-09-25 19:30:00,1.42278,1.42278,1.4226,1.42263,44900000.0
2006-09-25 19:31:00,1.42264,1.42268,1.42252,1.42268,45000000.0
2006-09-25 19:32:00,1.42253,1.42277,1.42245,1.42269,52400000.0
2006-09-25 19:33:00,1.42274,1.42279,1.42256,1.42274,41200000.0
2006-09-25 19:34:00,1.42254,1.42254,1.42212,1.42219,35200000.0
2006-09-25 19:35:00,1.42214,1.42228,1.42189,1.4221,41900000.0
2006-09-25 19:36:00,1.42183,1.42202,1.42171,1.42202,17400000.0
2006-09-25 19:37:00,1.42229,1.42229,1.42192,1.42192,79900001.0
2006-09-25 19:38:00,1.42208,1.42247,1.42208,1.42213,27900000.0
2006-09-25 19:39:00,1.42197,1.42232,1.42196,1.42216,45400000.0
2006-09-25 19:40:00,1.42204,1.42222,1.4219,1.42208,42000000.0
2006-09-25 19:41:00,1.42209,1.42232,1.42196,1.42211,45600000.0
2006-09-25 19:42:00,1.42194,1.42212,1.42184,1.42211,47200000.0
2006-09-25 19:43:00,1.422,1.42207,1.42165,1.42193,44800000.0
2006-09-25 19:44:00,1.42183,1.42216,1.42183,1.42216,49800001.0
2006-09-25 19:45:00,1.42212,1.42217,1.42205,1.42209,30600000.0
2006-09-25 19:46:00,1.42211,1.42233,1.4218,1.4218,36200000.0
2006-09-25 19:47:00,1.42219,1.42236,1.42207,1.42223,38600000.0
2006-09-25 19:48:00,1.42227,1.42227,1.42209,1.42219,47500000.0
2006-09-25 19:49:00,1.42213,1.42226,1.42213,1.4222,33700000.0
2006-09-25 19:50:00,1.42242,1.42242,1.422,1.4223,52100000.0
2006-09-25 19:51:00,1.4221,1.42229,1.42208,1.42229,40800000.0
2006-09-25 19:52:00,1.42231,1.4225,1.42224,1.42231,24000000.0
2006-09-25 19:53:00,1.4224,1.42255,1.42223,1.4224,34600000.0
2006-09-25 19:54:00,1.42234,1.42248,1.42234,1.42236,36500000.0
2006-09-25 19:55:00,1.42237,1.42253,1.42237,1.4224,30300000.0
2006-09-25 19:56:00,1.42241,1.42254,1.42226,1.42243,30200000.0
2006-09-25 19:57:00,1.42249,1.42257,1.42226,1.42237,39000000.0
2006-09-25 19:58:00,1.42223,1.42238,1.42223,1.42223,30800000.0
2006-09-25 19:59:00,1.42248,1.42256,1.42239,1.42245,40000000.0
2006-09-25 20:00:00,1.42237,1.42255,1.42186,1.42186,34600000.0
2006-09-25 20:01:00,1.42222,1.42222,1.42186,1.42192,56300000.0
2006-09-25 20:02:00,1.4221,1.4221,1.42178,1.42178,36400000.0
2006-09-25 20:03:00,1.42137,1.42137,1.42095,1.42113,32800000.0
2006-09-25 20:04:00,1.42112,1.42128,1.42079,1.4211,40000000.0
2006-09-25 20:05:00,1.42123,1.42156,1.42123,1.42139,27000000.0
2006-09-25 20:06:00,1.42167,1.4218,1.42157,1.4216,32600000.0
2006-09-25 20:07:00,1.42166,1.42188,1.42151,1.4217,29200000.0
2006-09-25 20:08:00,1.42169,1.42171,1.42135,1.42156,29800000.0
2006-09-25 20:09:00,1.4216,1.42166,1.42159,1.42159,27800000.0
2006-09-25 20:10:00,1.4212,1.4216,1.4212,1.4216,58600001.0
2006-09-25 20:11:00,1.42166,1.42166,1.42146,1.42157,48900000.0
2006-09-25 20:12:00,1.42161,1.42171,1.42113,1.42171,54400000.0
2006-09-25 20:13:00,1.42166,1.4218,1.42139,1.4218,31200000.0
2006-09-25 20:14:00,1.42182,1.4219,1.42129,1.42182,49600000.0
2006-09-25 20:15:00,1.42184,1.42229,1.4218,1.42229,28100000.0
2006-09-25 20:16:00,1.42221,1.42248,1.42212,1.42212,41800000.0
2006-09-25 20:17:00,1.4221,1.4224,1.42198,1.42223,38300000.0
2006-09-25 20:18:00,1.42213,1.42218,1.42198,1.42208,35200000.0
2006-09-25 20:19:00,1.42233,1.42233,1.42196,1.42199,35800000.0
2006-09-25 20:20:00,1.42203,1.42214,1.42188,1.42214,38800000.0
2006-09-25 20:21:00,1.42198,1.42211,1.42196,1.42211,48900001.0
2006-09-25 20:22:00,1.42226,1.42233,1.42214,1.42222,27400000.0
2006-09-25 20:23:00,1.42231,1.42242,1.42209,1.42233,45400000.0
2006-09-25 20:24:00,1.42252,1.42252,1.42224,1.42227,51200002.0
2006-09-25 20:25:00,1.42273,1.42273,1.42239,1.42246,60200000.0
2006-09-25 20:26:00,1.42265,1.42265,1.42215,1.42238,37800000.0
2006-09-25 20:27:00,1.42245,1.42245,1.42203,1.42217,48800000.0
2006-09-25 20:28:00,1.42245,1.4227,1.42244,1.4227,22200000.0
2006-09-25 20:29:00,1.42268,1.42268,1.4222,1.42251,36000000.0
2006-09-25 20:30:00,1.42263,1.42268,1.4225,1.42268,29400000.0
2006-09-25 20:31:00,1.42261,1.42273,1.42232,1.42272,60800001.0
2006-09-25 20:32:00,1.42246,1.42286,1.42228,1.42286,26800000.0
2006-09-25 20:33:00,1.42299,1.42299,1.42263,1.42299,44700000.0
2006-09-25 20:34:00,1.4229,1.42306,1.42282,1.42292,63600000.0
2006-09-25 20:35:00,1.42292,1.42309,1.4229,1.42301,35200000.0
2006-09-25 20:36:00,1.42291,1.42307,1.42279,1.42293,32200000.0
2006-09-25 20:37:00,1.42292,1.42292,1.42252,1.42279,40800000.0
2006-09-25 20:38:00,1.42288,1.42291,1.42264,1.42281,34200000.0
2006-09-25 20:39:00,1.42268,1.42283,1.42248,1.42263,70300000.0
2006-09-25 20:40:00,1.42271,1.423,1.42271,1.42297,36400000.0
2006-09-25 20:41:00,1.4231,1.42333,1.42292,1.42333,46400000.0
2006-09-25 20:42:00,1.42339,1.42344,1.423,1.42344,52000001.0
2006-09-25 20:43:00,1.42359,1.42378,1.4232,1.4232,53800001.0
2006-09-25 20:44:00,1.42348,1.42361,1.42324,1.42354,32600000.0
2006-09-25 20:45:00,1.42339,1.42362,1.42339,1.42341,48200000.0
2006-09-25 20:46:00,1.42367,1.42367,1.42341,1.42361,45500000.0
2006-09-25 20:47:00,1.42361,1.42376,1.42321,1.42371,34400000.0
2006-09-25 20:48:00,1.42362,1.42391,1.42362,1.42371,40000000.0
2006-09-25 20:49:00,1.42385,1.42421,1.42385,1.42421,35600000.0
2006-09-25 20:50:00,1.42422,1.42424,1.42407,1.42424,26800000.0
2006-09-25 20:51:00,1.4242,1.42451,1.4242,1.42436,27800000.0
2006-09-25 20:52:00,1.4242,1.42429,1.42415,1.42423,44400000.0
2006-09-25 20:53:00,1.42408,1.42428,1.42408,1.4241,25400000.0
2006-09-25 20:54:00,1.4236,1.42409,1.4236,1.42383,47600000.0
2006-09-25 20:55:00,1.42377,1.42401,1.4237,1.42391,23000000.0
2006-09-25 20:56:00,1.42381,1.42412,1.42381,1.42411,22600000.0
2006-09-25 20:57:00,1.42402,1.42451,1.42392,1.42446,33900000.0
2006-09-25 20:58:00,1.42467,1.42476,1.42438,1.42455,57300000.0
2006-09-25 20:59:00,1.42443,1.42443,1.42403,1.42433,55100000.0
2006-09-25 21:00:00,1.42423,1.42455,1.42414,1.42447,33400000.0
2006-09-25 21:01:00,1.42451,1.42462,1.42392,1.42392,28000000.0
2006-09-25 21:02:00,1.42438,1.42458,1.42411,1.42458,37800000.0
2006-09-25 21:03:00,1.42449,1.42449,1.42427,1.42427,25000000.0
2006-09-25 21:04:00,1.42447,1.42454,1.42428,1.4244,42600000.0
2006-09-25 21:05:00,1.42413,1.42448,1.42413,1.42431,32200000.0
2006-09-25 21:06:00,1.42428,1.4244,1.42401,1.4244,42400000.0
2006-09-25 21:07:00,1.42449,1.42449,1.42427,1.42439,29200000.0
2006-09-25 21:08:00,1.42432,1.42438,1.42423,1.42434,29800000.0
2006-09-25 21:09:00,1.42439,1.42454,1.42426,1.42442,31500000.0
2006-09-25 21:10:00,1.42422,1.42422,1.42385,1.42388,42100000.0
2006-09-25 21:11:00,1.42392,1.42412,1.42375,1.42387,23200000.0
2006-09-25 21:12:00,1.42396,1.42414,1.4239,1.42397,34800000.0
2006-09-25 21:13:00,1.42392,1.42411,1.4239,1.42396,52000000.0
2006-09-25 21:14:00,1.42387,1.42405,1.42379,1.42387,32600000.0
2006-09-25 21:15:00,1.42384,1.42403,1.42382,1.42389,49100000.0
2006-09-25 21:16:00,1.42368,1.42407,1.42368,1.42407,52800000.0
2006-09-25 21:17:00,1.42398,1.42398,1.42362,1.42362,56100000.0
2006-09-25 21:18:00,1.42413,1.42413,1.42355,1.42392,24800000.0
2006-09-25 21:19:00,1.42398,1.42398,1.42368,1.42371,29400000.0
2006-09-25 21:20:00,1.42374,1.42388,1.42366,1.42373,44600000.0
2006-09-25 21:21:00,1.42373,1.42399,1.42373,1.42383,35200000.0
2006-09-25 21:22:00,1.42341,1.42385,1.42341,1.42364,46100000.0
2006-09-25 21:23:00,1.42379,1.424,1.4234,1.4234,55200000.0
2006-09-25 21:24:00,1.42395,1.42422,1.42382,1.42398,53200000.0
2006-09-25 21:25:00,1.42405,1.42429,1.42386,1.42386,37400000.0
2006-09-25 21:26:00,1.42408,1.42425,1.42402,1.42406,34000000.0
2006-09-25 21:27:00,1.42415,1.42415,1.42395,1.42395,78400003.0
2006-09-25 21:28:00,1.42396,1.42412,1.42396,1.42409,28500000.0
2006-09-25 21:29:00,1.42413,1.42413,1.42394,1.42394,24800000.0
2006-09-25 21:30:00,1.42398,1.42406,1.42387,1.42387,26600000.0
2006-09-25 21:31:00,1.42393,1.42393,1.42373,1.4238,32400000.0
2006-09-25 21:32:00,1.42382,1.42393,1.42378,1.42382,42000000.0
2006-09-25 21:33:00,1.42383,1.42389,1.42359,1.42371,31800000.0
2006-09-25 21:34:00,1.42367,1.4238,1.42359,1.42376,34400000.0
2006-09-25 21:35:00,1.42374,1.42404,1.42346,1.42404,39000000.0
2006-09-25 21:36:00,1.42413,1.42413,1.42375,1.424,32500000.0
2006-09-25 21:37:00,1.42401,1.42403,1.42392,1.42396,45500000.0
2006-09-25 21:38:00,1.42397,1.42397,1.42381,1.42392,28800000.0
2006-09-25 21:39:00,1.42373,1.42397,1.42373,1.42389,25800000.0
2006-09-25 21:40:00,1.42371,1.42391,1.42371,1.42386,45400000.0
2006-09-25 21:41:00,1.42386,1.42405,1.4238,1.42392,40000000.0
2006-09-25 21:42:00,1.424,1.42413,1.42368,1.42368,24600000.0
2006-09-25 21:43:00,1.42389,1.42395,1.42375,1.42393,32800000.0
2006-09-25 21:44:00,1.42366,1.42376,1.42355,1.42355,35000001.0
2006-09-25 21:45:00,1.42364,1.42375,1.42363,1.42363,23600000.0
2006-09-25 21:46:00,1.4236,1.42365,1.42324,1.42341,41800000.0
2006-09-25 21:47:00,1.42333,1.42358,1.42333,1.4234,20400000.0
2006-09-25 21:48:00,1.42355,1.42355,1.42321,1.42349,43600000.0
2006-09-25 21:49:00,1.42361,1.42366,1.42353,1.42366,30200000.0
2006-09-25 21:50:00,1.42374,1.42376,1.42356,1.42356,38600000.0
2006-09-25 21:51:00,1.42351,1.42372,1.42351,1.42364,34400000.0
2006-09-25 21:52:00,1.4235,1.42377,1.42345,1.42364,48600000.0
2006-09-25 21:53:00,1.4236,1.4237,1.42342,1.42342,29000000.0
2006-09-25 21:54:00,1.42342,1.42372,1.42341,1.42372,45200000.0
2006-09-25 21:55:00,1.42371,1.42371,1.4235,1.42364,53800000.0
2006-09-25 21:56:00,1.42363,1.42384,1.42363,1.42373,46600001.0
2006-09-25 21:57:00,1.42383,1.42387,1.42339,1.42373,29200000.0
2006-09-25 21:58:00,1.42373,1.42399,1.42373,1.42381,40700000.0
2006-09-25 21:59:00,1.42392,1.42413,1.42376,1.42376,34600000.0
2006-09-25 22:00:00,1.42362,1.42371,1.42357,1.4236,57200000.0
2006-09-25 22:01:00,1.4235,1.42367,1.42338,1.4235,49300000.0
2006-09-25 22:02:00,1.42364,1.42367,1.42345,1.42348,49400000.0
2006-09-25 22:03:00,1.42357,1.42371,1.42338,1.42371,24800000.0
2006-09-25 22:04:00,1.42363,1.42363,1.42337,1.42353,47200000.0
2006-09-25 22:05:00,1.42353,1.42368,1.42341,1.42368,28400000.0
2006-09-25 22:06:00,1.42374,1.42374,1.42333,1.42363,46200000.0
2006-09-25 22:07:00,1.42356,1.42392,1.42356,1.42372,37900000.0
2006-09-25 22:08:00,1.42342,1.42391,1.42342,1.42391,37600000.0
2006-09-25 22:09:00,1.42384,1.42399,1.42353,1.42378,28600000.0
2006-09-25 22:10:00,1.42383,1.42425,1.42383,1.42425,42400000.0
2006-09-25 22:11:00,1.42414,1.42422,1.42394,1.42394,30400000.0
2006-09-25 22:12:00,1.42412,1.42441,1.42412,1.42412,55900000.0
2006-09-25 22:13:00,1.42423,1.42433,1.42423,1.42428,28000000.0
2006-09-25 22:14:00,1.42429,1.42462,1.42401,1.42401,48600000.0
2006-09-25 22:15:00,1.42411,1.42429,1.42403,1.42416,43600000.0
2006-09-25 22:16:00,1.42422,1.42431,1.42404,1.42404,33200000.0
2006-09-25 22:17:00,1.42424,1.42424,1.42391,1.42393,17600000.0
2006-09-25 22:18:00,1.42407,1.42413,1.42401,1.42408,40000000.0
2006-09-25 22:19:00,1.42396,1.42398,1.42382,1.42382,30800000.0
2006-09-25 22:20:00,1.42382,1.42394,1.42367,1.42387,31800000.0
2006-09-25 22:21:00,1.42375,1.42385,1.42347,1.4237,46400001.0
2006-09-25 22:22:00,1.42368,1.42368,1.42342,1.4236,45300000.0
2006-09-25 22:23:00,1.42364,1.42364,1.42336,1.42337,30600000.0
2006-09-25 22:24:00,1.42355,1.4237,1.42341,1.42364,43300000.0
2006-09-25 22:25:00,1.4235,1.42353,1.42329,1.4235,37200000.0
2006-09-25 22:26:00,1.42321,1.42333,1.42314,1.42332,25800000.0
2006-09-25 22:27:00,1.42314,1.42333,1.42282,1.42314,41400000.0
2006-09-25 22:28:00,1.42304,1.42332,1.423,1.42319,47100000.0
2006-09-25 22:29:00,1.42316,1.42325,1.42304,1.42325,35400000.0
2006-09-25 22:30:00,1.42327,1.42327,1.4231,1.42321,34800000.0
2006-09-25 22:31:00,1.42351,1.42394,1.42311,1.42364,21000000.0
2006-09-25 22:32:00,1.42345,1.4236,1.42342,1.42354,42800000.0
2006-09-25 22:33:00,1.42345,1.42357,1.42335,1.42342,59000000.0
2006-09-25 22:34:00,1.42337,1.42353,1.42322,1.42341,48400001.0
2006-09-25 22:35:00,1.42343,1.42369,1.4234,1.4234,38300000.0
2006-09-25 22:36:00,1.42361,1.42393,1.42325,1.42325,44400000.0
2006-09-25 22:37:00,1.42363,1.42371,1.4235,1.42366,35800000.0
2006-09-25 22:38:00,1.42361,1.42393,1.42361,1.42375,51600001.0
2006-09-25 22:39:00,1.42368,1.42378,1.42352,1.42363,26400000.0
2006-09-25 22:40:00,1.42379,1.42394,1.42363,1.42363,39800000.0
2006-09-25 22:41:00,1.42369,1.42405,1.42369,1.42405,29300000.0
2006-09-25 22:42:00,1.42416,1.42417,1.42385,1.42394,56300000.0
2006-09-25 22:43:00,1.42399,1.42423,1.42397,1.42407,51200000.0
2006-09-25 22:44:00,1.42389,1.42397,1.42375,1.42388,34700000.0
2006-09-25 22:45:00,1.42367,1.42367,1.42337,1.42363,30400001.0
2006-09-25 22:46:00,1.42359,1.4236,1.4233,1.4233,23000000.0
2006-09-25 22:47:00,1.42335,1.42337,1.42317,1.42327,37400000.0
2006-09-25 22:48:00,1.42311,1.4236,1.42311,1.42341,43200000.0
2006-09-25 22:49:00,1.42338,1.42356,1.42312,1.42338,40800000.0
2006-09-25 22:50:00,1.4236,1.42371,1.42341,1.42341,31600000.0
2006-09-25 22:51:00,1.42348,1.42371,1.42332,1.42371,30600000.0
2006-09-25 22:52:00,1.42359,1.42359,1.42289,1.42289,47900000.0
2006-09-25 22:53:00,1.42308,1.42339,1.42283,1.42339,55800001.0
2006-09-25 22:54:00,1.42326,1.42326,1.42289,1.42294,20600000.0
2006-09-25 22:55:00,1.42298,1.42329,1.4228,1.42312,24200000.0
2006-09-25 22:56:00,1.42327,1.42327,1.4229,1.423,24200000.0
2006-09-25 22:57:00,1.423,1.423,1.4226,1.4226,43400000.0
2006-09-25 22:58:00,1.42296,1.42315,1.42296,1.42308,33400000.0
2006-09-25 22:59:00,1.42319,1.42322,1.423,1.4231,66400000.0
2006-09-25 23:00:00,1.42292,1.42302,1.42274,1.42274,20800000.0
2006-09-25 23:01:00,1.42282,1.423,1.42272,1.42297,52600000.0
2006-09-25 23:02:00,1.42282,1.42299,1.42282,1.42289,24600000.0
2006-09-25 23:03:00,1.42322,1.42322,1.42288,1.42288,56100000.0
2006-09-25 23:04:00,1.42293,1.42315,1.42274,1.42315,30600000.0
2006-09-25 23:05:00,1.42314,1.42322,1.42305,1.42318,55900001.0
2006-09-25 23:06:00,1.42311,1.42319,1.42277,1.42316,44400000.0
2006-09-25 23:07:00,1.42288,1.42329,1.42288,1.42323,38300000.0
2006-09-25 23:08:00,1.42327,1.42335,1.42309,1.42317,29600000.0
2006-09-25 23:09:00,1.42322,1.42345,1.42317,1.42322,35300000.0
2006-09-25 23:10:00,1.42302,1.42335,1.42294,1.42318,44700000.0
2006-09-25 23:11:00,1.42343,1.42343,1.42323,1.42334,48100000.0
2006-09-25 23:12:00,1.42334,1.42337,1.42319,1.42332,34800000.0
2006-09-25 23:13:00,1.42287,1.42385,1.42287,1.42336,35000000.0
2006-09-25 23:14:00,1.42332,1.42335,1.42317,1.42327,35200000.0
2006-09-25 23:15:00,1.42331,1.42348,1.42282,1.42343,45000000.0
2006-09-25 23:16:00,1.42348,1.42348,1.42313,1.42322,32600000.0
2006-09-25 23:17:00,1.42329,1.42332,1.42317,1.4232,28000000.0
2006-09-25 23:18:00,1.42334,1.42337,1.42297,1.42319,69500000.0
2006-09-25 23:19:00,1.42326,1.42352,1.42324,1.42329,51800000.0
2006-09-25 23:20:00,1.42332,1.42332,1.42274,1.42317,26600000.0
2006-09-25 23:21:00,1.4233,1.42356,1.42329,1.42329,36600000.0
2006-09-25 23:22:00,1.42317,1.42327,1.42292,1.42327,33000000.0
2006-09-25 23:23:00,1.42316,1.42339,1.42316,1.42339,26600000.0
2006-09-25 23:24:00,1.42316,1.42336,1.42308,1.42308,38000001.0
2006-09-25 23:25:00,1.42322,1.4234,1.4232,1.4232,45900000.0
2006-09-25 23:26:00,1.42335,1.42357,1.42318,1.42357,25200000.0
2006-09-25 23:27:00,1.42353,1.42364,1.42349,1.42349,37200000.0
2006-09-25 23:28:00,1.42343,1.42352,1.42312,1.42312,45800000.0
2006-09-25 23:29:00,1.42337,1.42362,1.4232,1.42342,38800000.0
2006-09-25 23:30:00,1.42332,1.4235,1.42325,1.4235,49700000.0
2006-09-25 23:31:00,1.4236,1.42366,1.42321,1.42366,25200000.0
2006-09-25 23:32:00,1.42346,1.42381,1.42346,1.42381,40000000.0
2006-09-25 23:33:00,1.42369,1.42382,1.42349,1.42358,40200000.0
2006-09-25 23:34:00,1.42361,1.42369,1.42341,1.42346,40800000.0
2006-09-25 23:35:00,1.4236,1.42372,1.42349,1.42356,21000000.0
2006-09-25 23:36:00,1.42367,1.42386,1.42367,1.42377,41100000.0
2006-09-25 23:37:00,1.42375,1.42375,1.42341,1.42352,27800000.0
2006-09-25 23:38:00,1.42351,1.42362,1.42345,1.42359,56500000.0
2006-09-25 23:39:00,1.42339,1.42365,1.42331,1.42356,37600000.0
2006-09-25 23:40:00,1.42371,1.42371,1.42319,1.42319,34200000.0
2006-09-25 23:41:00,1.42337,1.42341,1.42296,1.42296,66000001.0
2006-09-25 23:42:00,1.42348,1.42348,1.42325,1.42338,51700000.0
2006-09-25 23:43:00,1.4234,1.42345,1.42293,1.42335,43400000.0
2006-09-25 23:44:00,1.42339,1.42343,1.42328,1.4233,52000000.0
2006-09-25 23:45:00,1.42315,1.42341,1.423,1.42317,57400001.0
2006-09-25 23:46:00,1.42329,1.42329,1.42304,1.42319,50700000.0
2006-09-25 23:47:00,1.42338,1.42338,1.42311,1.42327,47000000.0
2006-09-25 23:48:00,1.42326,1.42326,1.42296,1.42322,26600000.0
2006-09-25 23:49:00,1.42357,1.42378,1.42335,1.42345,40400000.0
2006-09-25 23:50:00,1.42339,1.42357,1.42317,1.42352,28200000.0
2006-09-25 23:51:00,1.42368,1.42368,1.42335,1.42348,46200000.0
2006-09-25 23:52:00,1.42351,1.42351,1.42313,1.42347,35600000.0
2006-09-25 23:53:00,1.42369,1.42369,1.42339,1.42359,27600000.0
2006-09-25 23:54:00,1.42342,1.42342,1.42271,1.42271,29400000.0
2006-09-25 23:55:00,1.42316,1.42331,1.42316,1.42326,38600000.0
2006-09-25 23:56:00,1.42327,1.42327,1.42289,1.42311,56700000.0
2006-09-25 23:57:00,1.42326,1.4234,1.42323,1.4234,28200000.0
2006-09-25 23:58:00,1.42324,1.42337,1.42294,1.42329,42600000.0
2006-09-25 23:59:00,1.42329,1.42339,1.42309,1.42314,43400000.0
2006-09-26 00:00:00,1.4235,1.42364,1.42333,1.42333,44000000.0
2006-09-26 00:01:00,1.42342,1.42356,1.42326,1.42356,45000000.0
2006-09-26 00:02:00,1.42354,1.42354,1.42295,1.42345,48800000.0
2006-09-26 00:03:00,1.42345,1.42367,1.42345,1.42362,32800000.0
2006-09-26 00:04:00,1.42363,1.42378,1.42363,1.42378,30600000.0
2006-09-26 00:05:00,1.42379,1.42379,1.42351,1.42351,40200000.0
2006-09-26 00:06:00,1.42363,1.42386,1.42363,1.42386,38800001.0
2006-09-26 00:07:00,1.42378,1.42388,1.42363,1.42373,31600000.0
2006-09-26 00:11:00,1.42372,1.42372,1.42344,1.42344,35000000.0
2006-09-26 00:12:00,1.42355,1.42355,1.4233,1.42334,28000000.0
2006-09-26 00:13:00,1.42357,1.42364,1.42326,1.42364,28200000.0
2006-09-26 00:14:00,1.42359,1.42372,1.42345,1.42362,41000000.0
2006-09-26 00:15:00,1.42339,1.42356,1.42339,1.42345,31100000.0
2006-09-26 00:16:00,1.42359,1.42364,1.42332,1.42337,25200000.0
2006-09-26 00:17:00,1.42339,1.42364,1.42339,1.42362,30600000.0
2006-09-26 00:18:00,1.42354,1.42354,1.42326,1.42326,36800000.0
2006-09-26 00:19:00,1.42345,1.42356,1.42343,1.42351,35600000.0
2006-09-26 00:20:00,1.42357,1.42374,1.42329,1.42329,32800000.0
2006-09-26 00:21:00,1.42354,1.42358,1.4234,1.42347,38700000.0
2006-09-26 00:22:00,1.42293,1.42314,1.42289,1.42299,28200000.0
2006-09-26 00:23:00,1.42303,1.42317,1.42264,1.42304,54900000.0
2006-09-26 00:24:00,1.42319,1.42326,1.42304,1.42321,35400000.0
2006-09-26 00:25:00,1.42309,1.42326,1.42299,1.42314,42600000.0
2006-09-26 00:26:00,1.42316,1.42321,1.42301,1.42316,34100000.0
2006-09-26 00:27:00,1.42321,1.42321,1.42308,1.42313,40700000.0
2006-09-26 00:28:00,1.42323,1.42331,1.42301,1.42314,45000000.0
2006-09-26 00:29:00,1.42305,1.42312,1.42288,1.42296,53300000.0
2006-09-26 00:30:00,1.42286,1.42325,1.42286,1.42315,51000000.0
2006-09-26 00:31:00,1.42322,1.42322,1.42316,1.42316,26000000.0
2006-09-26 00:32:00,1.42315,1.42341,1.42311,1.42322,45000000.0
2006-09-26 00:33:00,1.4234,1.4234,1.4233,1.4234,31000000.0
2006-09-26 00:34:00,1.42327,1.42332,1.42307,1.42307,31000000.0
2006-09-26 00:35:00,1.42329,1.42329,1.42306,1.42321,30200000.0
2006-09-26 00:36:00,1.42303,1.42303,1.42283,1.42297,17200000.0
2006-09-26 00:37:00,1.42308,1.42309,1.423,1.42304,34600000.0
2006-09-26 00:38:00,1.42312,1.42326,1.42303,1.42308,42600000.0
2006-09-26 00:39:00,1.42319,1.42345,1.42309,1.42323,37600000.0
2006-09-26 00:40:00,1.42315,1.42335,1.42304,1.42335,64800000.0
2006-09-26 00:41:00,1.42342,1.42344,1.42314,1.42334,38600000.0
2006-09-26 00:42:00,1.42332,1.42345,1.42328,1.42328,85500000.0
2006-09-26 00:43:00,1.42303,1.42333,1.42279,1.42333,24600000.0
2006-09-26 00:44:00,1.42337,1.42337,1.42323,1.42331,32200000.0
2006-09-26 00:45:00,1.42329,1.42329,1.42303,1.42307,69400000.0
2006-09-26 00:46:00,1.42313,1.42321,1.42303,1.42321,35800000.0
2006-09-26 00:47:00,1.42309,1.42312,1.42293,1.42301,40800000.0
2006-09-26 00:48:00,1.42276,1.42315,1.42276,1.42303,37600000.0
2006-09-26 00:49:00,1.42314,1.42314,1.42281,1.42302,56200000.0
2006-09-26 00:50:00,1.42301,1.42318,1.42292,1.42318,34000000.0
2006-09-26 00:51:00,1.42314,1.42319,1.42295,1.42318,48100000.0
2006-09-26 00:52:00,1.42303,1.42319,1.42296,1.42319,47000000.0
2006-09-26 00:53:00,1.423,1.42321,1.423,1.42316,44200000.0
2006-09-26 00:54:00,1.4227,1.42326,1.4227,1.42326,33000000.0
2006-09-26 00:55:00,1.42334,1.42334,1.42297,1.42334,42600000.0
2006-09-26 00:56:00,1.42329,1.42334,1.42314,1.42319,46000000.0
2006-09-26 00:57:00,1.42322,1.42323,1.42299,1.42299,25400000.0
2006-09-26 00:58:00,1.42331,1.42331,1.42301,1.4231,32600000.0
2006-09-26 00:59:00,1.42344,1.42344,1.42327,1.4234,42500000.0
2006-09-26 01:00:00,1.42335,1.42347,1.42319,1.4233,37600000.0
2006-09-26 01:01:00,1.42332,1.42339,1.42318,1.42322,48200000.0
2006-09-26 01:02:00,1.4234,1.4235,1.4233,1.4235,20000000.0
2006-09-26 01:03:00,1.4234,1.4235,1.4234,1.4235,20000000.0
2006-09-26 01:04:00,1.4234,1.4235,1.4234,1.4235,20000000.0
2006-09-26 01:05:00,1.42342,1.42353,1.42332,1.42338,20000000.0
2006-09-26 01:06:00,1.42351,1.42351,1.42329,1.42347,44800000.0
2006-09-26 01:07:00,1.42342,1.42343,1.42312,1.42324,28800000.0
2006-09-26 01:08:00,1.42346,1.42362,1.42315,1.42315,17400000.0
2006-09-26 01:09:00,1.42341,1.42343,1.42322,1.42343,35200000.0
2006-09-26 01:10:00,1.4233,1.42336,1.42297,1.42326,36100000.0
2006-09-26 01:11:00,1.42323,1.42345,1.42323,1.42345,33600001.0
2006-09-26 01:12:00,1.42338,1.42338,1.42298,1.42318,29300000.0
2006-09-26 01:13:00,1.42337,1.42337,1.4231,1.42333,52600000.0
2006-09-26 01:14:00,1.42317,1.42336,1.42304,1.4233,40800001.0
2006-09-26 01:15:00,1.42341,1.42348,1.42314,1.42345,25800000.0
2006-09-26 01:16:00,1.42338,1.42362,1.42325,1.4235,43800000.0
2006-09-26 01:17:00,1.42358,1.42358,1.42337,1.42352,31600000.0
2006-09-26 01:18:00,1.42349,1.42373,1.42333,1.42373,23600000.0
2006-09-26 01:19:00,1.42369,1.42386,1.42366,1.42376,44200000.0
2006-09-26 01:20:00,1.42375,1.42383,1.42314,1.42383,52300000.0
2006-09-26 01:21:00,1.42371,1.42401,1.42371,1.424,48800000.0
2006-09-26 01:22:00,1.42412,1.42417,1.42389,1.42407,35000000.0
2006-09-26 01:23:00,1.4239,1.4239,1.42362,1.42362,45000000.0
2006-09-26 01:24:00,1.42411,1.42424,1.42403,1.42421,41300000.0
2006-09-26 01:25:00,1.42415,1.42428,1.42388,1.42415,54800000.0
2006-09-26 01:26:00,1.42398,1.42419,1.42395,1.42415,19600000.0
2006-09-26 01:27:00,1.42415,1.42428,1.42406,1.42428,47700000.0
2006-09-26 01:28:00,1.4241,1.42427,1.42388,1.42427,45300000.0
2006-09-26 01:29:00,1.42435,1.42435,1.42414,1.42416,36400000.0
2006-09-26 01:30:00,1.4242,1.4242,1.4241,1.4241,34200000.0
2006-09-26 01:31:00,1.42399,1.42414,1.4239,1.42412,34200000.0
2006-09-26 01:32:00,1.424,1.42407,1.42382,1.42392,48600000.0
2006-09-26 01:33:00,1.42402,1.42408,1.42387,1.42401,33200000.0
2006-09-26 01:34:00,1.42386,1.42386,1.42336,1.42358,28200000.0
2006-09-26 01:35:00,1.42347,1.4237,1.42335,1.42335,56600000.0
2006-09-26 01:36:00,1.42367,1.42391,1.42367,1.42372,40000000.0
2006-09-26 01:37:00,1.42377,1.42389,1.4235,1.42382,31600000.0
2006-09-26 01:38:00,1.42374,1.42392,1.42367,1.42392,51900000.0
2006-09-26 01:39:00,1.42374,1.42386,1.42335,1.42362,42600000.0
2006-09-26 01:40:00,1.42364,1.42389,1.42364,1.42385,42400000.0
2006-09-26 01:41:00,1.42384,1.42406,1.42374,1.4238,59600000.0
2006-09-26 01:42:00,1.42389,1.42407,1.42375,1.42393,23000000.0
2006-09-26 01:43:00,1.4239,1.42396,1.42338,1.42391,36500000.0
2006-09-26 01:44:00,1.42411,1.42414,1.42375,1.42396,30600000.0
2006-09-26 01:45:00,1.42386,1.42397,1.4236,1.4239,37200000.0
2006-09-26 01:46:00,1.42397,1.42407,1.42372,1.42396,22000000.0
2006-09-26 01:47:00,1.42392,1.42411,1.42379,1.42379,16600000.0
2006-09-26 01:48:00,1.42408,1.42422,1.42366,1.42368,46500000.0
2006-09-26 01:49:00,1.42404,1.42417,1.42355,1.42394,25800000.0
2006-09-26 01:50:00,1.42383,1.42396,1.42348,1.42396,44600000.0
2006-09-26 01:51:00,1.42386,1.42386,1.42365,1.42365,27200000.0
2006-09-26 01:52:00,1.42379,1.42387,1.42357,1.42357,25600000.0
2006-09-26 01:53:00,1.42372,1.42381,1.42364,1.42368,52200000.0
2006-09-26 01:54:00,1.42362,1.42383,1.42361,1.42361,26800000.0
2006-09-26 01:55:00,1.4238,1.4238,1.4235,1.4235,43700000.0
2006-09-26 01:56:00,1.42359,1.42382,1.42351,1.4236,43700000.0
2006-09-26 01:57:00,1.42371,1.42385,1.42364,1.42372,49100000.0
2006-09-26 01:58:00,1.42368,1.42382,1.42347,1.42348,36800000.0
2006-09-26 01:59:00,1.4238,1.4239,1.42367,1.4238,43000000.0
2006-09-26 02:00:00,1.42351,1.42388,1.42351,1.42367,41400000.0
2006-09-26 02:01:00,1.42348,1.42349,1.42339,1.42339,38800000.0
2006-09-26 02:02:00,1.42349,1.42401,1.42349,1.42372,84200000.0
2006-09-26 02:03:00,1.42384,1.42401,1.42378,1.42387,92400001.0
2006-09-26 02:04:00,1.42378,1.42385,1.42369,1.42369,70700000.0
2006-09-26 02:05:00,1.42365,1.42365,1.42355,1.42358,73000000.0
2006-09-26 02:06:00,1.42378,1.4239,1.42343,1.4239,109900000.0
2006-09-26 02:07:00,1.42399,1.42409,1.42366,1.42399,189200001.0
2006-09-26 02:08:00,1.42433,1.42433,1.42423,1.42423,53600000.0
2006-09-26 02:09:00,1.42402,1.42433,1.42389,1.42402,148900000.0
2006-09-26 02:10:00,1.42382,1.42424,1.42368,1.42369,119900000.0
2006-09-26 02:11:00,1.42366,1.42374,1.42366,1.42374,46800000.0
2006-09-26 02:12:00,1.42374,1.42382,1.42372,1.42382,65600000.0
2006-09-26 02:13:00,1.42377,1.42377,1.42351,1.42361,34000000.0
2006-09-26 02:14:00,1.42369,1.42371,1.42338,1.42371,159300000.0
2006-09-26 02:15:00,1.42361,1.42373,1.42342,1.42359,216700001.0
2006-09-26 02:16:00,1.42393,1.424,1.42374,1.42395,57900000.0
2006-09-26 02:17:00,1.4235,1.42389,1.42316,1.42336,254900001.0
2006-09-26 02:18:00,1.42356,1.42382,1.42314,1.42359,37400000.0
2006-09-26 02:19:00,1.42372,1.42384,1.42351,1.42356,37200000.0
2006-09-26 02:20:00,1.42367,1.42386,1.42359,1.42377,37400000.0
2006-09-26 02:21:00,1.42352,1.4238,1.42335,1.4238,35200000.0
2006-09-26 02:22:00,1.42347,1.4235,1.42343,1.42345,17400000.0
2006-09-26 02:23:00,1.42361,1.42387,1.42361,1.42361,54400000.0
2006-09-26 02:24:00,1.42356,1.42373,1.42349,1.42366,26000000.0
2006-09-26 02:25:00,1.42354,1.42362,1.42333,1.42336,99500000.0
2006-09-26 02:26:00,1.4232,1.42347,1.42307,1.42346,77800000.0
2006-09-26 02:27:00,1.42345,1.42348,1.4233,1.42335,61200000.0
2006-09-26 02:28:00,1.42337,1.42354,1.42337,1.42351,42000000.0
2006-09-26 02:29:00,1.42369,1.42369,1.4233,1.42348,60400001.0
2006-09-26 02:30:00,1.42362,1.42362,1.4234,1.42353,29600000.0
2006-09-26 02:31:00,1.42323,1.42337,1.42317,1.42323,59600001.0
2006-09-26 02:32:00,1.42347,1.42362,1.42332,1.42352,50400000.0
2006-09-26 02:33:00,1.4232,1.4232,1.42304,1.42309,193900000.0
2006-09-26 02:34:00,1.42368,1.42368,1.42343,1.42357,50200000.0
2006-09-26 02:35:00,1.42377,1.42382,1.4234,1.42345,81400001.0
2006-09-26 02:36:00,1.42367,1.42378,1.4236,1.42377,26000000.0
2006-09-26 02:37:00,1.42349,1.42349,1.42334,1.42334,86000000.0
2006-09-26 02:38:00,1.42346,1.42349,1.42336,1.42343,44800000.0
2006-09-26 02:39:00,1.42349,1.42349,1.42336,1.42344,30200000.0
2006-09-26 02:40:00,1.42353,1.42365,1.42351,1.42362,38000001.0
2006-09-26 02:41:00,1.42358,1.42372,1.42344,1.42344,28800000.0
2006-09-26 02:42:00,1.42354,1.4236,1.42351,1.42353,27800000.0
2006-09-26 02:43:00,1.42349,1.42352,1.42342,1.42352,25000000.0
2006-09-26 02:44:00,1.42347,1.42357,1.42335,1.42357,33800000.0
2006-09-26 02:45:00,1.42308,1.42328,1.42302,1.4232,32600000.0
2006-09-26 02:46:00,1.4233,1.42347,1.42323,1.42338,168000000.0
2006-09-26 02:47:00,1.42388,1.42417,1.4235,1.42396,160600000.0
2006-09-26 02:48:00,1.42401,1.42401,1.42365,1.42382,126500002.0
2006-09-26 02:49:00,1.42361,1.42384,1.4233,1.42339,62400001.0
2006-09-26 02:50:00,1.42372,1.42402,1.42347,1.42402,147100000.0
2006-09-26 02:51:00,1.42372,1.42391,1.42359,1.42383,74400000.0
2006-09-26 02:52:00,1.42426,1.42431,1.42413,1.42418,34600001.0
2006-09-26 02:53:00,1.42425,1.42425,1.42376,1.42386,31000000.0
2006-09-26 02:54:00,1.42393,1.42405,1.42379,1.42382,38800000.0
2006-09-26 02:55:00,1.42402,1.42407,1.42381,1.42392,34100000.0
2006-09-26 02:56:00,1.42383,1.42393,1.42383,1.42393,72400000.0
2006-09-26 02:57:00,1.42385,1.42386,1.42383,1.42385,41600000.0
2006-09-26 02:58:00,1.424,1.424,1.4239,1.4239,54400000.0
2006-09-26 02:59:00,1.42374,1.4238,1.42359,1.42359,54400000.0
2006-09-26 03:00:00,1.42368,1.42395,1.42356,1.42381,147200001.0
2006-09-26 03:01:00,1.42375,1.42383,1.42372,1.42374,48600001.0
2006-09-26 03:02:00,1.42371,1.42371,1.42352,1.42365,57500000.0
2006-09-26 03:03:00,1.42373,1.42385,1.42373,1.42385,73500000.0
2006-09-26 03:04:00,1.4238,1.42407,1.42363,1.42371,37200000.0
2006-09-26 03:05:00,1.42377,1.42397,1.42375,1.42394,58500000.0
2006-09-26 03:06:00,1.42387,1.4239,1.42368,1.4239,60700001.0
2006-09-26 03:07:00,1.42374,1.4241,1.42361,1.42405,100300001.0
2006-09-26 03:08:00,1.42396,1.42396,1.42348,1.42348,54800000.0
2006-09-26 03:09:00,1.42374,1.42387,1.42345,1.42387,41400001.0
2006-09-26 03:10:00,1.42352,1.42395,1.42352,1.42395,33600000.0
2006-09-26 03:11:00,1.42358,1.42363,1.42358,1.42362,35400000.0
2006-09-26 03:12:00,1.42387,1.424,1.42358,1.4238,41100000.0
2006-09-26 03:13:00,1.424,1.424,1.4239,1.4239,52000000.0
2006-09-26 03:14:00,1.42368,1.42401,1.42344,1.42388,52000000.0
2006-09-26 03:15:00,1.42355,1.42395,1.42355,1.42385,33800000.0
2006-09-26 03:16:00,1.42388,1.42396,1.42358,1.42396,42200001.0
2006-09-26 03:17:00,1.42398,1.42417,1.42372,1.42417,38400000.0
2006-09-26 03:18:00,1.42408,1.42412,1.42379,1.42412,43100000.0
2006-09-26 03:19:00,1.42399,1.42403,1.42378,1.42396,20200000.0
2006-09-26 03:20:00,1.42345,1.42391,1.42345,1.42391,44600000.0
2006-09-26 03:21:00,1.42351,1.42351,1.42333,1.42333,23200000.0
2006-09-26 03:22:00,1.42333,1.42348,1.42328,1.42336,81100000.0
2006-09-26 03:23:00,1.42344,1.42362,1.42341,1.42354,73400000.0
2006-09-26 03:24:00,1.42356,1.42356,1.42345,1.42345,47200000.0
2006-09-26 03:25:00,1.42397,1.424,1.42362,1.42374,42200000.0
2006-09-26 03:26:00,1.42358,1.42369,1.42357,1.42364,122000000.0
2006-09-26 03:27:00,1.4237,1.42375,1.42357,1.42372,86500000.0
2006-09-26 03:28:00,1.42371,1.42379,1.42368,1.42376,51600000.0
2006-09-26 03:29:00,1.42366,1.42366,1.42351,1.42351,46700000.0
2006-09-26 03:30:00,1.42362,1.42365,1.42345,1.42365,56200000.0
2006-09-26 03:31:00,1.42364,1.42402,1.42364,1.42387,38000001.0
2006-09-26 03:32:00,1.42372,1.42392,1.42368,1.42372,29700000.0
2006-09-26 03:33:00,1.4234,1.4234,1.42323,1.42323,37400000.0
2006-09-26 03:34:00,1.42315,1.42325,1.42282,1.42289,39800000.0
2006-09-26 03:35:00,1.42296,1.423,1.42273,1.42288,85700000.0
2006-09-26 03:36:00,1.42303,1.42329,1.42288,1.42325,46100000.0
2006-09-26 03:37:00,1.42324,1.42327,1.42291,1.42324,45200000.0
2006-09-26 03:38:00,1.4234,1.4234,1.4234,1.4234,74100000.0
2006-09-26 03:39:00,1.42297,1.42299,1.42283,1.42284,74100000.0
2006-09-26 03:40:00,1.42281,1.42338,1.42276,1.42328,127200001.0
2006-09-26 03:41:00,1.42321,1.42336,1.42316,1.4232,82200001.0
2006-09-26 03:42:00,1.4233,1.42332,1.42316,1.42332,72800000.0
2006-09-26 03:43:00,1.42322,1.42348,1.42322,1.42348,28000000.0
2006-09-26 03:44:00,1.42334,1.42347,1.42322,1.42337,27800000.0
2006-09-26 03:45:00,1.42336,1.42355,1.42331,1.42355,45000000.0
2006-09-26 03:46:00,1.42315,1.42319,1.42302,1.42302,39600000.0
2006-09-26 03:47:00,1.42303,1.42317,1.42293,1.42293,64400000.0
2006-09-26 03:48:00,1.42322,1.42329,1.42298,1.42314,34200000.0
2006-09-26 03:49:00,1.42324,1.42324,1.42289,1.42289,39600000.0
2006-09-26 03:50:00,1.42307,1.42313,1.42276,1.42279,90000000.0
2006-09-26 03:51:00,1.42278,1.42278,1.42245,1.42245,47200000.0
2006-09-26 03:52:00,1.42249,1.42249,1.42205,1.42216,101800000.0
2006-09-26 03:53:00,1.42227,1.42236,1.42215,1.42225,57900000.0
2006-09-26 03:54:00,1.42212,1.42243,1.42206,1.42207,49600000.0
2006-09-26 03:55:00,1.42247,1.42252,1.42229,1.42247,37400000.0
2006-09-26 03:56:00,1.42232,1.42245,1.42229,1.42229,29200000.0
2006-09-26 03:57:00,1.42181,1.42206,1.42181,1.42206,172300000.0
2006-09-26 03:58:00,1.42218,1.42294,1.42218,1.42232,261900000.0
2006-09-26 03:59:00,1.42272,1.42308,1.42272,1.42301,135000000.0
2006-09-26 04:00:00,1.42295,1.42303,1.42283,1.42285,72000000.0
2006-09-26 04:01:00,1.42281,1.42305,1.42269,1.42288,135800000.0
2006-09-26 04:02:00,1.42283,1.42307,1.42263,1.42263,92200000.0
2006-09-26 04:03:00,1.4227,1.4227,1.42247,1.4227,99800001.0
2006-09-26 04:04:00,1.42256,1.42267,1.42253,1.42265,150300000.0
2006-09-26 04:05:00,1.4225,1.42315,1.42239,1.42315,214200000.0
2006-09-26 04:06:00,1.42301,1.42354,1.42301,1.42317,116500000.0
2006-09-26 04:07:00,1.4232,1.42335,1.42301,1.42301,157200000.0
2006-09-26 04:08:00,1.42336,1.42336,1.42319,1.42326,53300000.0
2006-09-26 04:09:00,1.42336,1.42336,1.42309,1.42324,22400000.0
2006-09-26 04:10:00,1.42333,1.42333,1.42305,1.42322,118600000.0
2006-09-26 04:11:00,1.42333,1.42354,1.42305,1.4231,37600000.0
2006-09-26 04:12:00,1.42301,1.42315,1.42301,1.42305,74400000.0
2006-09-26 04:13:00,1.42303,1.42325,1.42303,1.4231,98500000.0
2006-09-26 04:14:00,1.42313,1.42324,1.42299,1.42324,83400000.0
2006-09-26 04:15:00,1.4232,1.42348,1.42318,1.42334,72600000.0
2006-09-26 04:16:00,1.42316,1.42323,1.4229,1.42293,104100000.0
2006-09-26 04:17:00,1.42299,1.42307,1.42295,1.423,52800000.0
2006-09-26 04:18:00,1.42305,1.4233,1.42305,1.42319,115800000.0
2006-09-26 04:19:00,1.4232,1.42328,1.42316,1.42321,67000000.0
2006-09-26 04:20:00,1.42315,1.4234,1.4231,1.4231,168500000.0
2006-09-26 04:21:00,1.42308,1.42315,1.42299,1.42299,32200000.0
2006-09-26 04:22:00,1.42308,1.42358,1.42303,1.42338,42000000.0
2006-09-26 04:23:00,1.42284,1.42292,1.42277,1.42277,39800000.0
2006-09-26 04:24:00,1.42266,1.42274,1.42264,1.42269,167800000.0
2006-09-26 04:25:00,1.42269,1.42325,1.42268,1.42281,202200000.0
2006-09-26 04:26:00,1.42278,1.42278,1.42258,1.42263,166800000.0
2006-09-26 04:27:00,1.42274,1.42292,1.42265,1.42283,71200000.0
2006-09-26 04:28:00,1.42292,1.42306,1.42288,1.42288,54600001.0
2006-09-26 04:29:00,1.4228,1.42332,1.4228,1.42307,88000000.0
2006-09-26 04:31:00,1.42291,1.42298,1.42262,1.42287,25600000.0
2006-09-26 04:32:00,1.42291,1.42291,1.42271,1.4228,23000000.0
2006-09-26 04:33:00,1.42287,1.42287,1.42272,1.42277,60900000.0
2006-09-26 04:34:00,1.42272,1.42281,1.4226,1.42272,37100000.0
2006-09-26 04:35:00,1.42261,1.42274,1.42248,1.42248,72600000.0
2006-09-26 04:36:00,1.42273,1.42291,1.42212,1.42275,139200000.0
2006-09-26 04:37:00,1.42274,1.4231,1.42251,1.42275,139900000.0
2006-09-26 04:38:00,1.42274,1.42274,1.42261,1.42269,44600000.0
2006-09-26 04:39:00,1.42254,1.42273,1.42254,1.42259,74900000.0
2006-09-26 04:40:00,1.42256,1.42287,1.42256,1.42287,75900002.0
2006-09-26 04:41:00,1.42268,1.42283,1.42257,1.42281,54600000.0
2006-09-26 04:42:00,1.42265,1.4228,1.42263,1.42266,54400000.0
2006-09-26 04:43:00,1.42251,1.42251,1.42235,1.42237,67200001.0
2006-09-26 04:44:00,1.4223,1.42271,1.4223,1.42271,41000000.0
2006-09-26 04:45:00,1.42277,1.42287,1.42248,1.42266,36800000.0
2006-09-26 04:46:00,1.42242,1.42251,1.42242,1.42243,42000000.0
2006-09-26 04:47:00,1.42241,1.42292,1.42228,1.42292,108300001.0
2006-09-26 04:48:00,1.42274,1.42299,1.42274,1.42296,58400001.0
2006-09-26 04:49:00,1.42285,1.42285,1.42236,1.42245,91300001.0
2006-09-26 04:50:00,1.42303,1.42303,1.42253,1.42256,47500000.0
2006-09-26 04:51:00,1.42227,1.42236,1.42227,1.42236,25600000.0
2006-09-26 04:52:00,1.42249,1.42299,1.42249,1.42279,33800000.0
2006-09-26 04:53:00,1.42274,1.42299,1.42264,1.42274,51400001.0
2006-09-26 04:54:00,1.42247,1.42272,1.42239,1.42239,40000000.0
2006-09-26 04:55:00,1.4227,1.42273,1.42236,1.42273,27600000.0
2006-09-26 04:56:00,1.42245,1.42265,1.42243,1.4225,31300000.0
2006-09-26 04:57:00,1.42225,1.42265,1.42225,1.42225,42500000.0
2006-09-26 04:58:00,1.4226,1.4227,1.4226,1.4226,127500000.0
2006-09-26 04:59:00,1.42225,1.4225,1.42225,1.42225,127500000.0
2006-09-26 05:00:00,1.42267,1.42276,1.42258,1.42263,37400000.0
2006-09-26 05:01:00,1.4227,1.4227,1.4227,1.4227,39800000.0
2006-09-26 05:02:00,1.42279,1.42291,1.42263,1.42281,39800000.0
2006-09-26 05:03:00,1.42259,1.42289,1.42255,1.42264,182200000.0
2006-09-26 05:04:00,1.42266,1.42268,1.42259,1.42264,211100000.0
2006-09-26 05:05:00,1.4226,1.42268,1.42244,1.42258,180500000.0
2006-09-26 05:06:00,1.42264,1.42266,1.42248,1.42259,154800001.0
2006-09-26 05:07:00,1.42257,1.42285,1.42243,1.42256,291500000.0
2006-09-26 05:08:00,1.4226,1.4226,1.42226,1.42228,312200001.0
2006-09-26 05:09:00,1.42217,1.42242,1.42189,1.42189,170400001.0
2006-09-26 05:10:00,1.42199,1.42211,1.42194,1.42205,203500000.0
2006-09-26 05:11:00,1.42183,1.42193,1.42173,1.42178,117000000.0
2006-09-26 05:12:00,1.42177,1.42187,1.42172,1.4218,131100000.0
2006-09-26 05:13:00,1.4219,1.42218,1.42175,1.42175,148300001.0
2006-09-26 05:14:00,1.42167,1.42177,1.42158,1.42173,219700000.0
2006-09-26 05:15:00,1.42188,1.42201,1.42179,1.42195,21600000.0
2006-09-26 05:16:00,1.42186,1.42195,1.42177,1.42185,230100000.0
2006-09-26 05:17:00,1.42195,1.42212,1.42183,1.42207,170900001.0
2006-09-26 05:18:00,1.42197,1.42197,1.42154,1.42177,262600001.0
2006-09-26 05:19:00,1.42182,1.42215,1.4218,1.42182,267600000.0
2006-09-26 05:20:00,1.42184,1.42205,1.42176,1.4218,240700000.0
2006-09-26 05:21:00,1.42172,1.42208,1.42172,1.42196,318400001.0
2006-09-26 05:22:00,1.42203,1.42219,1.42199,1.4221,201800000.0
2006-09-26 05:23:00,1.42213,1.42224,1.4221,1.42224,110800000.0
2006-09-26 05:24:00,1.42221,1.42231,1.42218,1.42226,159200000.0
2006-09-26 05:25:00,1.42231,1.42237,1.42192,1.42195,219900000.0
2006-09-26 05:26:00,1.42194,1.42204,1.42193,1.42204,117500000.0
2006-09-26 05:27:00,1.42242,1.42247,1.42212,1.42237,158500000.0
2006-09-26 05:28:00,1.42234,1.42241,1.42205,1.42227,255300000.0
2006-09-26 05:29:00,1.42217,1.42225,1.42196,1.42207,280900001.0
2006-09-26 05:30:00,1.42206,1.4222,1.42192,1.42195,190000000.0
2006-09-26 05:31:00,1.42204,1.42234,1.42201,1.42209,75100000.0
2006-09-26 05:32:00,1.42206,1.42237,1.42203,1.42222,159900000.0
2006-09-26 05:33:00,1.42222,1.42222,1.42199,1.42208,187500000.0
2006-09-26 05:34:00,1.42204,1.42237,1.42199,1.42202,250100001.0
2006-09-26 05:35:00,1.42221,1.42226,1.42212,1.42216,28200000.0
2006-09-26 05:36:00,1.4219,1.42209,1.4219,1.42204,221000001.0
2006-09-26 05:37:00,1.42192,1.42209,1.42189,1.42192,162800000.0
2006-09-26 05:38:00,1.42196,1.42217,1.42178,1.42217,176900001.0
2006-09-26 05:39:00,1.42221,1.42229,1.42205,1.42214,159300000.0
2006-09-26 05:40:00,1.42197,1.42223,1.42193,1.42211,240000001.0
2006-09-26 05:41:00,1.4219,1.42211,1.42178,1.42195,98400000.0
2006-09-26 05:42:00,1.42202,1.42224,1.42202,1.42217,234400000.0
2006-09-26 05:43:00,1.42219,1.42231,1.42218,1.42218,139100000.0
2006-09-26 05:44:00,1.42223,1.4224,1.42215,1.4222,116100000.0
2006-09-26 05:45:00,1.4222,1.42247,1.42216,1.42225,160600000.0
2006-09-26 05:46:00,1.42215,1.42227,1.42204,1.42212,160900001.0
2006-09-26 05:47:00,1.4221,1.42215,1.42195,1.42212,208600000.0
2006-09-26 05:48:00,1.42195,1.4222,1.42189,1.42211,259300000.0
2006-09-26 05:49:00,1.42213,1.42213,1.42176,1.42176,145800000.0
2006-09-26 05:50:00,1.42176,1.42225,1.42176,1.42183,285300002.0
2006-09-26 05:51:00,1.42181,1.42191,1.42172,1.42173,229600001.0
2006-09-26 05:52:00,1.42168,1.42198,1.4216,1.42198,207100000.0
2006-09-26 05:53:00,1.42189,1.42191,1.42162,1.42162,116100000.0
2006-09-26 05:54:00,1.4217,1.42193,1.42155,1.42187,208300000.0
2006-09-26 05:55:00,1.42182,1.42192,1.42167,1.42177,251000000.0
2006-09-26 05:56:00,1.42182,1.42199,1.42172,1.42175,127000000.0
2006-09-26 05:57:00,1.42174,1.42182,1.42172,1.42175,187800001.0
2006-09-26 05:58:00,1.42185,1.42199,1.4218,1.42181,140500000.0
2006-09-26 05:59:00,1.42194,1.42194,1.42176,1.42179,86000001.0
2006-09-26 06:00:00,1.42184,1.42192,1.42181,1.42189,220600000.0
2006-09-26 06:01:00,1.42199,1.42199,1.42167,1.42167,168400001.0
2006-09-26 06:02:00,1.42166,1.42198,1.42164,1.42178,257300000.0
2006-09-26 06:03:00,1.42189,1.42199,1.42179,1.42194,59000000.0
2006-09-26 06:04:00,1.42194,1.42196,1.42186,1.42194,161600001.0
2006-09-26 06:05:00,1.42194,1.42201,1.42177,1.42181,397600000.0
2006-09-26 06:06:00,1.4217,1.42177,1.42154,1.42177,90900000.0
2006-09-26 06:07:00,1.42166,1.42166,1.42134,1.42163,323200000.0
2006-09-26 06:08:00,1.42149,1.42174,1.42146,1.4215,523400002.0
2006-09-26 06:09:00,1.42145,1.42178,1.42136,1.42147,445400001.0
2006-09-26 06:10:00,1.4215,1.42162,1.42143,1.42143,260000001.0
2006-09-26 06:11:00,1.42145,1.42156,1.42136,1.42149,421600000.0
2006-09-26 06:12:00,1.42153,1.42194,1.42153,1.42172,262200002.0
2006-09-26 06:13:00,1.42155,1.4217,1.42137,1.4214,341600000.0
2006-09-26 06:14:00,1.42186,1.42191,1.42161,1.42171,351700000.0
2006-09-26 06:15:00,1.42191,1.42191,1.42171,1.42176,163300002.0
2006-09-26 06:16:00,1.42172,1.42189,1.42164,1.42189,234200001.0
2006-09-26 06:17:00,1.42165,1.4217,1.42149,1.42149,181500003.0
2006-09-26 06:18:00,1.42143,1.42164,1.42138,1.42139,235300000.0
2006-09-26 06:19:00,1.4215,1.42173,1.4215,1.42167,193400001.0
2006-09-26 06:20:00,1.42158,1.42166,1.42142,1.42146,275800000.0
2006-09-26 06:21:00,1.42161,1.4217,1.4215,1.42161,285300002.0
2006-09-26 06:22:00,1.42162,1.42188,1.42157,1.42165,283800002.0
2006-09-26 06:23:00,1.4214,1.42179,1.4214,1.42179,305000002.0
2006-09-26 06:24:00,1.42172,1.42187,1.42162,1.42175,352000002.0
2006-09-26 06:25:00,1.4218,1.42191,1.42174,1.42187,208900000.0
2006-09-26 06:26:00,1.42181,1.42198,1.42176,1.42189,345100001.0
2006-09-26 06:27:00,1.42179,1.42197,1.42178,1.42189,302600000.0
2006-09-26 06:28:00,1.42189,1.42204,1.42177,1.42189,359100001.0
2006-09-26 06:29:00,1.42181,1.42196,1.42181,1.42191,103600000.0
2006-09-26 06:30:00,1.42186,1.42209,1.42182,1.4219,239400000.0
2006-09-26 06:31:00,1.42194,1.42204,1.42185,1.422,147300000.0
2006-09-26 06:32:00,1.42203,1.42209,1.42201,1.42203,217400000.0
2006-09-26 06:33:00,1.42204,1.42221,1.422,1.42204,262000001.0
2006-09-26 06:34:00,1.42188,1.42208,1.42184,1.4219,214700001.0
2006-09-26 06:35:00,1.42174,1.42204,1.42171,1.42204,138700000.0
2006-09-26 06:36:00,1.42204,1.42215,1.42204,1.42206,74700000.0
2006-09-26 06:37:00,1.42208,1.42213,1.42198,1.42202,204100000.0
2006-09-26 06:38:00,1.42206,1.42236,1.42206,1.4221,144900001.0
2006-09-26 06:39:00,1.42217,1.4223,1.42217,1.42229,33000000.0
2006-09-26 06:40:00,1.42228,1.42231,1.42206,1.42224,135000000.0
2006-09-26 06:41:00,1.42211,1.42222,1.42203,1.42209,188600002.0
2006-09-26 06:42:00,1.42219,1.42221,1.42196,1.42209,329700002.0
2006-09-26 06:43:00,1.42213,1.42225,1.42203,1.42209,188600003.0
2006-09-26 06:44:00,1.42205,1.42207,1.42185,1.42196,281200001.0
2006-09-26 06:45:00,1.42204,1.42209,1.42194,1.42209,240400000.0
2006-09-26 06:46:00,1.42195,1.42216,1.42193,1.42204,228700000.0
2006-09-26 06:47:00,1.42204,1.42219,1.42194,1.42202,248600000.0
2006-09-26 06:48:00,1.42191,1.42211,1.42189,1.42195,28200000.0
2006-09-26 06:49:00,1.42188,1.42219,1.42181,1.42194,305200003.0
2006-09-26 06:50:00,1.42204,1.42204,1.42182,1.42187,54600000.0
2006-09-26 06:51:00,1.42204,1.42204,1.4216,1.42189,43600001.0
2006-09-26 06:52:00,1.42168,1.422,1.42168,1.42191,250000002.0
2006-09-26 06:53:00,1.42194,1.42227,1.42189,1.42189,254200000.0
2006-09-26 06:54:00,1.42192,1.42226,1.42187,1.42198,494500001.0
2006-09-26 06:55:00,1.422,1.42219,1.42194,1.42207,319500001.0
2006-09-26 06:56:00,1.42222,1.42222,1.42204,1.42204,20000000.0
2006-09-26 06:57:00,1.422,1.422,1.422,1.422,313600000.0
2006-09-26 06:59:00,1.42192,1.42213,1.42182,1.42198,313600000.0
2006-09-26 07:00:00,1.42216,1.42227,1.42216,1.42227,119100000.0
2006-09-26 07:01:00,1.42215,1.42236,1.42214,1.4222,301200000.0
2006-09-26 07:03:00,1.42227,1.42232,1.42214,1.42226,149600000.0
2006-09-26 07:04:00,1.42228,1.42238,1.4222,1.42228,320800000.0
2006-09-26 07:05:00,1.42238,1.42238,1.4222,1.4222,139200001.0
2006-09-26 07:06:00,1.42217,1.42222,1.42204,1.42219,233800000.0
2006-09-26 07:07:00,1.42227,1.42232,1.42205,1.42224,210100001.0
2006-09-26 07:08:00,1.42224,1.42229,1.42197,1.42211,260400001.0
2006-09-26 07:09:00,1.42209,1.4223,1.42207,1.42214,213300000.0
2006-09-26 07:10:00,1.42224,1.42244,1.42224,1.42226,411700000.0
2006-09-26 07:11:00,1.42227,1.42248,1.42227,1.42248,372000001.0
2006-09-26 07:12:00,1.42245,1.42254,1.42221,1.42248,273900000.0
2006-09-26 07:13:00,1.42255,1.42265,1.42247,1.42263,242900000.0
2006-09-26 07:14:00,1.42274,1.42274,1.42259,1.42262,495800000.0
2006-09-26 07:15:00,1.42278,1.42288,1.42245,1.42288,236100001.0
2006-09-26 07:16:00,1.42276,1.42286,1.42271,1.42283,193000001.0
2006-09-26 07:17:00,1.42278,1.42285,1.42257,1.42261,283800002.0
2006-09-26 07:18:00,1.42263,1.42293,1.42255,1.42266,418100000.0
2006-09-26 07:19:00,1.42253,1.42274,1.42245,1.4226,317000000.0
2006-09-26 07:20:00,1.42256,1.42258,1.42229,1.42239,500400001.0
2006-09-26 07:21:00,1.42228,1.42241,1.42221,1.42223,279800000.0
2006-09-26 07:22:00,1.42233,1.42253,1.42231,1.42251,352400000.0
2006-09-26 07:23:00,1.42252,1.42269,1.42229,1.42253,426800000.0
2006-09-26 07:24:00,1.42252,1.42253,1.42234,1.42234,287000000.0
2006-09-26 07:25:00,1.42234,1.42248,1.42225,1.42248,358000001.0
2006-09-26 07:26:00,1.42267,1.42293,1.42262,1.42285,280300001.0
2006-09-26 07:27:00,1.42286,1.42295,1.4227,1.42286,166400001.0
2006-09-26 07:28:00,1.42279,1.42279,1.42265,1.42275,184300000.0
2006-09-26 07:29:00,1.42265,1.42266,1.42235,1.42237,180400000.0
2006-09-26 07:30:00,1.4224,1.42257,1.42236,1.42254,565500002.0
2006-09-26 07:31:00,1.4226,1.4226,1.4226,1.4226,479500001.0
2006-09-26 07:32:00,1.42266,1.42269,1.42238,1.42249,479500001.0
2006-09-26 07:33:00,1.42244,1.42269,1.42243,1.42264,395400002.0
2006-09-26 07:34:00,1.4227,1.4228,1.4227,1.4228,260800001.0
2006-09-26 07:35:00,1.42273,1.42296,1.42265,1.42289,260800001.0
2006-09-26 07:36:00,1.42296,1.42316,1.42288,1.42312,395700002.0
2006-09-26 07:37:00,1.423,1.4231,1.423,1.4231,25400000.0
2006-09-26 07:38:00,1.42302,1.4232,1.42302,1.4232,25400000.0
2006-09-26 07:39:00,1.4233,1.4233,1.4231,1.4231,309100000.0
2006-09-26 07:40:00,1.42316,1.4232,1.42293,1.42297,309100000.0
2006-09-26 07:41:00,1.42293,1.42315,1.42285,1.42293,586400002.0
2006-09-26 07:42:00,1.42283,1.42293,1.42272,1.42286,289600000.0
2006-09-26 07:43:00,1.42282,1.42302,1.42273,1.42286,209100002.0
2006-09-26 07:44:00,1.42289,1.4229,1.42274,1.42282,441300001.0
2006-09-26 07:45:00,1.42287,1.42297,1.42275,1.4228,387000001.0
2006-09-26 07:46:00,1.4228,1.42294,1.42264,1.4227,480700002.0
2006-09-26 07:47:00,1.42257,1.42287,1.42248,1.4225,721800002.0
2006-09-26 07:48:00,1.42252,1.42284,1.42249,1.42262,743100000.0
2006-09-26 07:49:00,1.42284,1.42292,1.42252,1.42274,630700000.0
2006-09-26 07:50:00,1.42279,1.4231,1.42274,1.4228,616800001.0
2006-09-26 07:51:00,1.42305,1.42305,1.42271,1.42291,547200001.0
2006-09-26 07:52:00,1.423,1.42302,1.42281,1.42294,452000000.0
2006-09-26 07:53:00,1.4229,1.4231,1.42264,1.423,555900000.0
2006-09-26 07:54:00,1.42287,1.42304,1.42273,1.42276,363100000.0
2006-09-26 07:55:00,1.42271,1.42296,1.42269,1.4228,351400001.0
2006-09-26 07:56:00,1.42294,1.42312,1.42284,1.42307,654500000.0
2006-09-26 07:57:00,1.42304,1.42311,1.42276,1.42299,520400001.0
2006-09-26 07:58:00,1.42302,1.42322,1.42283,1.4231,693500000.0
2006-09-26 07:59:00,1.42302,1.42344,1.42302,1.42343,424500000.0
2006-09-26 08:00:00,1.42345,1.42356,1.42321,1.42336,394000001.0
2006-09-26 08:01:00,1.42312,1.42332,1.42276,1.42276,510500002.0
2006-09-26 08:02:00,1.42249,1.42252,1.42217,1.42217,231300000.0
2006-09-26 08:03:00,1.4224,1.42244,1.42216,1.42229,426900001.0
2006-09-26 08:04:00,1.42226,1.42256,1.42226,1.42235,465400002.0
2006-09-26 08:05:00,1.42236,1.42248,1.42226,1.42227,265100001.0
2006-09-26 08:06:00,1.42248,1.42248,1.42204,1.42244,709700002.0
2006-09-26 08:07:00,1.42231,1.4224,1.42217,1.42226,478000001.0
2006-09-26 08:08:00,1.42229,1.42246,1.42225,1.42233,351800000.0
2006-09-26 08:09:00,1.4222,1.42235,1.42199,1.42208,519400002.0
2006-09-26 08:10:00,1.42214,1.42247,1.42203,1.42234,544100002.0
2006-09-26 08:11:00,1.42218,1.42234,1.42196,1.42208,264700000.0
2006-09-26 08:12:00,1.42197,1.42213,1.42176,1.42195,371500000.0
2006-09-26 08:13:00,1.42198,1.42215,1.42185,1.422,220100000.0
2006-09-26 08:14:00,1.42206,1.42228,1.42206,1.42207,90400000.0
2006-09-26 08:15:00,1.42203,1.42226,1.42201,1.42226,263400000.0
2006-09-26 08:16:00,1.42234,1.42235,1.42216,1.42217,256300000.0
2006-09-26 08:17:00,1.42209,1.42209,1.42167,1.42189,268400001.0
2006-09-26 08:18:00,1.42187,1.42209,1.4218,1.42196,180300000.0
2006-09-26 08:19:00,1.42182,1.42194,1.42157,1.42169,317700000.0
2006-09-26 08:20:00,1.42165,1.42194,1.42165,1.4218,299900001.0
2006-09-26 08:21:00,1.42172,1.42196,1.4216,1.42172,532300002.0
2006-09-26 08:22:00,1.42173,1.42195,1.42169,1.42175,352500001.0
2006-09-26 08:23:00,1.42174,1.42196,1.42173,1.42178,253200000.0
2006-09-26 08:24:00,1.42181,1.42192,1.42163,1.42169,478400000.0
2006-09-26 08:25:00,1.42171,1.42181,1.42158,1.42158,655400003.0
2006-09-26 08:26:00,1.42145,1.42152,1.42126,1.42152,325300000.0
2006-09-26 08:27:00,1.4215,1.4215,1.42095,1.42105,378200000.0
2006-09-26 08:28:00,1.42098,1.42124,1.4209,1.42109,578100002.0
2006-09-26 08:29:00,1.42121,1.42148,1.42111,1.42135,448700002.0
2006-09-26 08:30:00,1.42134,1.42149,1.4212,1.42123,443600001.0
2006-09-26 08:31:00,1.42117,1.42143,1.42101,1.42107,297800000.0
2006-09-26 08:32:00,1.42093,1.42102,1.42079,1.42093,315900000.0
2006-09-26 08:33:00,1.4209,1.4209,1.42068,1.42068,183600000.0
2006-09-26 08:34:00,1.42061,1.42064,1.42019,1.42019,682500000.0
2006-09-26 08:35:00,1.42021,1.42061,1.42021,1.42044,482300001.0
2006-09-26 08:36:00,1.4204,1.42081,1.42033,1.42077,395100001.0
2006-09-26 08:37:00,1.42052,1.42052,1.41997,1.42002,315600001.0
2006-09-26 08:38:00,1.41991,1.41991,1.41943,1.41943,388800002.0
2006-09-26 08:39:00,1.41937,1.41949,1.41903,1.41929,546000001.0
2006-09-26 08:40:00,1.41921,1.41947,1.41904,1.41904,356000003.0
2006-09-26 08:41:00,1.4193,1.41969,1.41913,1.41948,454900000.0
2006-09-26 08:42:00,1.41913,1.4194,1.41891,1.41891,516000001.0
2006-09-26 08:43:00,1.41917,1.41972,1.41907,1.41966,279800001.0
2006-09-26 08:44:00,1.41975,1.41989,1.41961,1.41972,536000001.0
2006-09-26 08:45:00,1.41996,1.42032,1.41986,1.41987,574100002.0
2006-09-26 08:46:00,1.42002,1.42037,1.41984,1.42019,818000003.0
2006-09-26 08:47:00,1.42049,1.42055,1.42019,1.42019,539500002.0
2006-09-26 08:48:00,1.42002,1.42027,1.4199,1.42005,373300002.0
2006-09-26 08:49:00,1.41999,1.42025,1.41998,1.42006,474700000.0
2006-09-26 08:50:00,1.42005,1.42011,1.41972,1.42002,513600001.0
2006-09-26 08:51:00,1.4199,1.42005,1.41961,1.41961,556600003.0
2006-09-26 08:52:00,1.41957,1.41991,1.41943,1.41947,596400002.0
2006-09-26 08:53:00,1.41952,1.41952,1.41902,1.41915,585200002.0
2006-09-26 08:54:00,1.41905,1.41913,1.4186,1.41895,705100001.0
2006-09-26 08:55:00,1.41892,1.41906,1.41874,1.41893,613500003.0
2006-09-26 08:56:00,1.41881,1.41908,1.41869,1.41892,571500002.0
2006-09-26 08:57:00,1.41891,1.41914,1.41877,1.41887,536500002.0
2006-09-26 08:58:00,1.4189,1.41914,1.41874,1.41889,472900002.0
2006-09-26 08:59:00,1.41864,1.41874,1.41839,1.41846,324500000.0
2006-09-26 09:00:00,1.4184,1.41857,1.41824,1.41833,447200000.0
2006-09-26 09:01:00,1.41819,1.41835,1.41801,1.41829,371900001.0
2006-09-26 09:02:00,1.41827,1.41851,1.4182,1.41826,739200001.0
2006-09-26 09:03:00,1.41823,1.4183,1.41802,1.41813,584700001.0
2006-09-26 09:04:00,1.41838,1.41849,1.41799,1.41827,662200002.0
2006-09-26 09:05:00,1.41822,1.41862,1.41822,1.41843,587100003.0
2006-09-26 09:06:00,1.4183,1.41852,1.41808,1.41817,595400001.0
2006-09-26 09:07:00,1.41803,1.4183,1.41803,1.41811,350000000.0
2006-09-26 09:08:00,1.41809,1.41821,1.41796,1.418,203800001.0
2006-09-26 09:09:00,1.41796,1.41813,1.41785,1.41807,274900001.0
2006-09-26 09:10:00,1.41814,1.41817,1.41777,1.41777,284400000.0
2006-09-26 09:11:00,1.41755,1.41789,1.41731,1.41731,579600002.0
2006-09-26 09:12:00,1.41746,1.41768,1.41716,1.41716,459800000.0
2006-09-26 09:13:00,1.41736,1.4176,1.41735,1.4174,506300000.0
2006-09-26 09:14:00,1.41742,1.4177,1.41742,1.41766,354600001.0
2006-09-26 09:15:00,1.41758,1.41758,1.41714,1.41739,443800000.0
2006-09-26 09:16:00,1.41715,1.41728,1.41702,1.41723,593800000.0
2006-09-26 09:17:00,1.4172,1.41751,1.41709,1.4173,532100002.0
2006-09-26 09:18:00,1.4173,1.41744,1.41719,1.41726,170700000.0
2006-09-26 09:19:00,1.4174,1.41757,1.41718,1.41741,495900001.0
2006-09-26 09:20:00,1.41758,1.41779,1.4175,1.4175,267800002.0
2006-09-26 09:21:00,1.41755,1.41776,1.41747,1.41776,330100001.0
2006-09-26 09:22:00,1.4178,1.41788,1.41769,1.41778,303900000.0
2006-09-26 09:23:00,1.418,1.41827,1.41786,1.41808,420400001.0
2006-09-26 09:24:00,1.41811,1.41835,1.4179,1.4179,367600000.0
2006-09-26 09:25:00,1.41789,1.41798,1.41776,1.41795,442200001.0
2006-09-26 09:26:00,1.41784,1.41805,1.41776,1.41782,548000001.0
2006-09-26 09:27:00,1.4178,1.41801,1.41776,1.41786,422100000.0
2006-09-26 09:28:00,1.41792,1.41802,1.41775,1.41789,460400000.0
2006-09-26 09:29:00,1.41792,1.41812,1.41782,1.41805,454900000.0
2006-09-26 09:30:00,1.41799,1.41816,1.41786,1.418,785500001.0
2006-09-26 09:31:00,1.41803,1.41838,1.41803,1.41805,411500003.0
2006-09-26 09:32:00,1.41803,1.4182,1.41799,1.41813,408100000.0
2006-09-26 09:33:00,1.41812,1.41817,1.41793,1.41799,281500000.0
2006-09-26 09:34:00,1.41814,1.41829,1.41807,1.41807,498200001.0
2006-09-26 09:35:00,1.41807,1.41858,1.41807,1.4185,258400000.0
2006-09-26 09:36:00,1.41848,1.41856,1.41831,1.4184,369300000.0
2006-09-26 09:37:00,1.4184,1.41844,1.41809,1.4184,401800001.0
2006-09-26 09:38:00,1.4182,1.41837,1.41808,1.41809,396200000.0
2006-09-26 09:39:00,1.41813,1.41837,1.41811,1.4182,416100001.0
2006-09-26 09:40:00,1.41828,1.41852,1.41811,1.41816,450000000.0
2006-09-26 09:41:00,1.41823,1.41854,1.41821,1.41838,451600000.0
2006-09-26 09:42:00,1.41837,1.41849,1.41804,1.41818,545600005.0
2006-09-26 09:43:00,1.41833,1.41867,1.41833,1.41858,295300001.0
2006-09-26 09:44:00,1.41852,1.41885,1.41847,1.41859,471500001.0
2006-09-26 09:45:00,1.41872,1.41874,1.4184,1.41867,597500004.0
2006-09-26 09:46:00,1.41875,1.41897,1.41866,1.41894,258300000.0
2006-09-26 09:47:00,1.41893,1.41911,1.41876,1.41892,403300001.0
2006-09-26 09:48:00,1.4189,1.41899,1.41867,1.41871,303200000.0
2006-09-26 09:49:00,1.41877,1.41917,1.41869,1.41892,580100001.0
2006-09-26 09:50:00,1.41877,1.41885,1.41855,1.41881,487900002.0
2006-09-26 09:51:00,1.41885,1.41897,1.41871,1.41882,552700001.0
2006-09-26 09:52:00,1.41872,1.41874,1.41849,1.41854,431700000.0
2006-09-26 09:53:00,1.41858,1.41879,1.41853,1.41857,374100002.0
2006-09-26 09:54:00,1.41847,1.41875,1.41839,1.41858,679500001.0
2006-09-26 09:55:00,1.41844,1.41868,1.41839,1.41863,601100001.0
2006-09-26 09:56:00,1.41863,1.41889,1.41856,1.41881,358400000.0
2006-09-26 09:57:00,1.41903,1.41928,1.41893,1.41903,592200002.0
2006-09-26 09:58:00,1.41902,1.41903,1.41864,1.41877,785100003.0
2006-09-26 09:59:00,1.41895,1.41929,1.41882,1.41903,683400000.0
2006-09-26 10:00:00,1.41891,1.41989,1.41877,1.41968,272300000.0
2006-09-26 10:01:00,1.41974,1.42016,1.41973,1.4198,658500002.0
2006-09-26 10:02:00,1.41988,1.4202,1.41985,1.42004,608000001.0
2006-09-26 10:03:00,1.41998,1.42001,1.41947,1.41974,427300001.0
2006-09-26 10:04:00,1.41962,1.41969,1.41932,1.41956,392700000.0
2006-09-26 10:05:00,1.41957,1.41994,1.41957,1.41974,394200000.0
2006-09-26 10:06:00,1.41975,1.41995,1.41965,1.41985,524700001.0
2006-09-26 10:07:00,1.41987,1.42059,1.41987,1.42037,565000000.0
2006-09-26 10:08:00,1.42016,1.4206,1.42016,1.42048,548000001.0
2006-09-26 10:09:00,1.42052,1.42062,1.4203,1.42059,539200003.0
2006-09-26 10:10:00,1.42037,1.42043,1.41997,1.42011,357400001.0
2006-09-26 10:11:00,1.42,1.42015,1.41963,1.41981,418900002.0
2006-09-26 10:12:00,1.41959,1.41959,1.41895,1.41895,483300000.0
2006-09-26 10:13:00,1.41877,1.41892,1.41838,1.41847,474100001.0
2006-09-26 10:14:00,1.41858,1.41858,1.41777,1.41777,526900000.0
2006-09-26 10:15:00,1.41792,1.41829,1.41773,1.41823,402200001.0
2006-09-26 10:16:00,1.41847,1.41886,1.41834,1.41879,452100003.0
2006-09-26 10:17:00,1.41874,1.41874,1.41781,1.41781,303800000.0
2006-09-26 10:18:00,1.41775,1.41813,1.41775,1.418,374400000.0
2006-09-26 10:19:00,1.41811,1.41845,1.41794,1.41824,349800001.0
2006-09-26 10:20:00,1.41815,1.41853,1.41815,1.41844,509700000.0
2006-09-26 10:21:00,1.41853,1.41893,1.41848,1.41891,404100000.0
2006-09-26 10:22:00,1.41898,1.4192,1.41883,1.41907,395800001.0
2006-09-26 10:23:00,1.41894,1.41908,1.41868,1.41868,445100000.0
2006-09-26 10:24:00,1.4187,1.41901,1.41867,1.41877,417500000.0
2006-09-26 10:25:00,1.41882,1.41892,1.41858,1.41885,404800002.0
2006-09-26 10:26:00,1.419,1.41951,1.419,1.41928,515500000.0
2006-09-26 10:27:00,1.41933,1.41948,1.41901,1.4194,488200000.0
2006-09-26 10:28:00,1.41943,1.41952,1.4193,1.41937,620000000.0
2006-09-26 10:29:00,1.41938,1.41956,1.41927,1.41951,471000000.0
2006-09-26 10:30:00,1.4197,1.41977,1.41943,1.41968,668100001.0
2006-09-26 10:31:00,1.41959,1.41984,1.41951,1.41965,490000000.0
2006-09-26 10:32:00,1.41966,1.42011,1.41953,1.41971,458800001.0
2006-09-26 10:33:00,1.42004,1.42042,1.42,1.42017,462700001.0
2006-09-26 10:34:00,1.4202,1.42039,1.42011,1.42032,350300000.0
2006-09-26 10:35:00,1.42021,1.42039,1.42017,1.4202,486800002.0
2006-09-26 10:36:00,1.4202,1.4204,1.42006,1.42014,532600001.0
2006-09-26 10:37:00,1.42011,1.42027,1.41997,1.42027,571800001.0
2006-09-26 10:38:00,1.42011,1.4202,1.41994,1.42006,381700001.0
2006-09-26 10:39:00,1.41994,1.41994,1.41962,1.41979,490600002.0
2006-09-26 10:40:00,1.41974,1.41986,1.41951,1.41986,355500000.0
2006-09-26 10:41:00,1.41987,1.42004,1.41977,1.41994,657800002.0
2006-09-26 10:42:00,1.41998,1.42004,1.4196,1.41989,395600001.0
2006-09-26 10:43:00,1.41991,1.41996,1.41965,1.41972,536300003.0
2006-09-26 10:44:00,1.41992,1.42025,1.41979,1.41997,532500002.0
2006-09-26 10:45:00,1.42,1.42023,1.41987,1.42005,563700001.0
2006-09-26 10:46:00,1.41973,1.41973,1.41913,1.4195,291800001.0
2006-09-26 10:47:00,1.41953,1.4197,1.41922,1.41939,394000001.0
2006-09-26 10:48:00,1.41923,1.41937,1.41906,1.41933,574200003.0
2006-09-26 10:49:00,1.41938,1.41938,1.41891,1.41915,389400003.0
2006-09-26 10:50:00,1.41911,1.41922,1.41874,1.41914,569500001.0
2006-09-26 10:51:00,1.41896,1.41941,1.41884,1.41918,535700003.0
2006-09-26 10:52:00,1.41902,1.41902,1.41864,1.41867,292600000.0
2006-09-26 10:53:00,1.41859,1.41884,1.41856,1.41881,437600000.0
2006-09-26 10:54:00,1.41874,1.41897,1.4187,1.41887,424100000.0
2006-09-26 10:55:00,1.4189,1.41911,1.41871,1.41884,488300001.0
2006-09-26 10:56:00,1.41877,1.41896,1.41865,1.41876,502700000.0
2006-09-26 10:57:00,1.41876,1.41895,1.41837,1.41839,351700000.0
2006-09-26 10:58:00,1.41835,1.41852,1.41815,1.41823,439700002.0
2006-09-26 10:59:00,1.41805,1.41846,1.4179,1.41809,798000002.0
2006-09-26 11:00:00,1.41821,1.41849,1.41814,1.41831,542700002.0
2006-09-26 11:01:00,1.41807,1.41853,1.41807,1.41809,576900001.0
2006-09-26 11:02:00,1.41809,1.4183,1.41801,1.41808,555800000.0
2006-09-26 11:03:00,1.41817,1.41839,1.41817,1.41825,271800000.0
2006-09-26 11:04:00,1.41829,1.4185,1.41809,1.41821,539700000.0
2006-09-26 11:05:00,1.41826,1.4185,1.41814,1.4185,454800001.0
2006-09-26 11:06:00,1.4186,1.41882,1.41837,1.41867,614800001.0
2006-09-26 11:07:00,1.41862,1.4189,1.41856,1.41872,257900000.0
2006-09-26 11:08:00,1.41872,1.41877,1.4185,1.4187,366400000.0
2006-09-26 11:09:00,1.41858,1.41878,1.41852,1.41857,433300000.0
2006-09-26 11:10:00,1.41852,1.41865,1.41832,1.4185,432600000.0
2006-09-26 11:11:00,1.41817,1.41848,1.41807,1.41835,526900002.0
2006-09-26 11:12:00,1.41832,1.41878,1.41832,1.41878,542100003.0
2006-09-26 11:13:00,1.4188,1.4188,1.41858,1.41871,420800000.0
2006-09-26 11:14:00,1.41858,1.41879,1.41851,1.4186,487300000.0
2006-09-26 11:15:00,1.41867,1.4189,1.4185,1.41882,469000000.0
2006-09-26 11:16:00,1.41879,1.4189,1.41862,1.41882,440600001.0
2006-09-26 11:17:00,1.41882,1.41908,1.41858,1.41876,390100000.0
2006-09-26 11:18:00,1.41877,1.4192,1.41868,1.41887,394300001.0
2006-09-26 11:19:00,1.4189,1.41902,1.41875,1.41885,437700002.0
2006-09-26 11:20:00,1.4188,1.41904,1.41873,1.41877,524100000.0
2006-09-26 11:21:00,1.41887,1.4191,1.41869,1.41899,638400003.0
2006-09-26 11:22:00,1.41883,1.41916,1.41881,1.41911,596300000.0
2006-09-26 11:23:00,1.41916,1.41916,1.41884,1.41905,476800000.0
2006-09-26 11:24:00,1.41915,1.41925,1.41907,1.4191,446900004.0
2006-09-26 11:25:00,1.4191,1.4191,1.41867,1.41887,396200001.0
2006-09-26 11:26:00,1.41883,1.41891,1.41865,1.41874,507000000.0
2006-09-26 11:27:00,1.41877,1.41898,1.41853,1.41862,595900002.0
2006-09-26 11:28:00,1.41884,1.41915,1.41877,1.41912,418100002.0
2006-09-26 11:29:00,1.41912,1.41915,1.4188,1.41895,514300002.0
2006-09-26 11:30:00,1.41888,1.4189,1.41865,1.41872,469600004.0
2006-09-26 11:31:00,1.41858,1.41875,1.41821,1.41833,605800002.0
2006-09-26 11:32:00,1.4185,1.41878,1.41843,1.41865,394700002.0
2006-09-26 11:33:00,1.41867,1.41873,1.41848,1.41856,495300000.0
2006-09-26 11:34:00,1.41849,1.41858,1.41821,1.41838,608400001.0
2006-09-26 11:35:00,1.41855,1.41876,1.41844,1.41847,480100000.0
2006-09-26 11:36:00,1.4184,1.41858,1.41832,1.4184,511300002.0
2006-09-26 11:37:00,1.41832,1.41838,1.41808,1.41816,452400001.0
2006-09-26 11:38:00,1.41816,1.41819,1.4179,1.4179,531300000.0
2006-09-26 11:39:00,1.418,1.41819,1.41778,1.41791,692900001.0
2006-09-26 11:40:00,1.4179,1.41805,1.41774,1.41789,687200000.0
2006-09-26 11:41:00,1.418,1.41827,1.41773,1.4181,717600000.0
2006-09-26 11:42:00,1.41836,1.41837,1.41803,1.41806,569700001.0
2006-09-26 11:43:00,1.41793,1.41794,1.41747,1.41748,545200000.0
2006-09-26 11:44:00,1.41757,1.41766,1.41735,1.4174,602400000.0
2006-09-26 11:45:00,1.41753,1.41782,1.41745,1.41768,547200000.0
2006-09-26 11:46:00,1.41753,1.41757,1.41729,1.41741,525700000.0
2006-09-26 11:47:00,1.41732,1.41754,1.41722,1.41746,485000001.0
2006-09-26 11:48:00,1.41741,1.41758,1.41721,1.41725,536600001.0
2006-09-26 11:49:00,1.41722,1.41752,1.41718,1.41739,415900000.0
2006-09-26 11:50:00,1.41737,1.41737,1.41679,1.41679,362200000.0
2006-09-26 11:51:00,1.41685,1.41705,1.41681,1.41687,178600001.0
2006-09-26 11:52:00,1.41663,1.41701,1.41658,1.41673,222700000.0
2006-09-26 11:53:00,1.41667,1.41688,1.41662,1.41663,197500001.0
2006-09-26 11:54:00,1.41671,1.41671,1.41591,1.41613,302600000.0
2006-09-26 11:55:00,1.41629,1.41658,1.41629,1.41647,499600001.0
2006-09-26 11:56:00,1.41675,1.41706,1.4165,1.41687,415600001.0
2006-09-26 11:57:00,1.41685,1.41698,1.41645,1.41653,514200003.0
2006-09-26 11:58:00,1.41644,1.41644,1.41612,1.41613,458100001.0
2006-09-26 11:59:00,1.41607,1.4163,1.41585,1.41612,376200000.0
2006-09-26 12:00:00,1.41616,1.41622,1.41579,1.41603,547600000.0
2006-09-26 12:01:00,1.41612,1.41634,1.41598,1.41623,440700000.0
2006-09-26 12:02:00,1.41631,1.41659,1.41629,1.4164,360000001.0
2006-09-26 12:03:00,1.4165,1.41658,1.41608,1.41641,360800000.0
2006-09-26 12:04:00,1.41645,1.41685,1.41645,1.41656,421800000.0
2006-09-26 12:05:00,1.41682,1.417,1.41663,1.41667,377500002.0
2006-09-26 12:06:00,1.41664,1.41706,1.41664,1.41692,378800001.0
2006-09-26 12:07:00,1.41705,1.41729,1.41699,1.41719,367000002.0
2006-09-26 12:08:00,1.41718,1.41736,1.41683,1.41711,596200001.0
2006-09-26 12:09:00,1.41695,1.41695,1.41639,1.41663,423800000.0
2006-09-26 12:10:00,1.41676,1.41692,1.41642,1.41682,400800001.0
2006-09-26 12:11:00,1.41666,1.41696,1.41648,1.41667,234200000.0
2006-09-26 12:12:00,1.41659,1.41679,1.41656,1.4167,238000002.0
2006-09-26 12:13:00,1.4167,1.41701,1.41667,1.41692,576300002.0
2006-09-26 12:14:00,1.41702,1.41739,1.41699,1.41727,644900003.0
2006-09-26 12:15:00,1.41716,1.41741,1.41712,1.41731,327600001.0
2006-09-26 12:16:00,1.41737,1.41757,1.41718,1.41738,391900000.0
2006-09-26 12:17:00,1.41739,1.41741,1.41726,1.41732,210000000.0
2006-09-26 12:18:00,1.4175,1.41765,1.41728,1.41742,323000002.0
2006-09-26 12:19:00,1.41731,1.41733,1.41706,1.41711,437600000.0
2006-09-26 12:20:00,1.41703,1.41706,1.41679,1.41704,481900001.0
2006-09-26 12:21:00,1.41708,1.41757,1.41707,1.41757,439000002.0
2006-09-26 12:22:00,1.41756,1.4177,1.41738,1.41751,296500001.0
2006-09-26 12:23:00,1.41738,1.41753,1.4173,1.41739,392800000.0
2006-09-26 12:24:00,1.41723,1.41769,1.41723,1.4173,585600002.0
2006-09-26 12:25:00,1.41758,1.41801,1.41758,1.41784,401900002.0
2006-09-26 12:26:00,1.41783,1.41792,1.41756,1.41762,462400001.0
2006-09-26 12:27:00,1.41773,1.41774,1.41746,1.41758,530200000.0
2006-09-26 12:28:00,1.41755,1.41772,1.41734,1.4175,561400002.0
2006-09-26 12:29:00,1.4174,1.41757,1.41728,1.41737,704800002.0
2006-09-26 12:30:00,1.41728,1.41741,1.41699,1.41709,553500000.0
2006-09-26 12:31:00,1.4171,1.41735,1.41694,1.41725,654300002.0
2006-09-26 12:32:00,1.4173,1.41787,1.4173,1.41757,759300003.0
2006-09-26 12:33:00,1.41762,1.41762,1.41737,1.41748,40600000.0
2006-09-26 12:34:00,1.41733,1.4178,1.41728,1.41757,680500001.0
2006-09-26 12:35:00,1.41775,1.41785,1.41751,1.41773,571600000.0
2006-09-26 12:36:00,1.41752,1.41768,1.41743,1.41759,457600001.0
2006-09-26 12:37:00,1.41777,1.41796,1.4177,1.41772,492300000.0
2006-09-26 12:38:00,1.41781,1.41788,1.41759,1.41765,678900002.0
2006-09-26 12:39:00,1.41762,1.41785,1.41757,1.41772,528900001.0
2006-09-26 12:40:00,1.41771,1.41788,1.41762,1.41788,506800001.0
2006-09-26 12:41:00,1.4179,1.41799,1.41769,1.41774,269700001.0
2006-09-26 12:42:00,1.41771,1.41797,1.41765,1.41792,350700000.0
2006-09-26 12:43:00,1.41794,1.41809,1.41772,1.41772,512800001.0
2006-09-26 12:44:00,1.41781,1.41806,1.41772,1.41792,395300001.0
2006-09-26 12:45:00,1.41782,1.41791,1.41736,1.41745,464300001.0
2006-09-26 12:46:00,1.41729,1.4175,1.41728,1.41739,431200001.0
2006-09-26 12:47:00,1.41724,1.41741,1.41719,1.41732,387200000.0
2006-09-26 12:48:00,1.41732,1.41739,1.41713,1.41716,450900000.0
2006-09-26 12:49:00,1.41705,1.41727,1.41695,1.41719,564000000.0
2006-09-26 12:50:00,1.41724,1.41731,1.41701,1.41706,472000002.0
2006-09-26 12:51:00,1.41697,1.41731,1.41686,1.41686,439400001.0
2006-09-26 12:52:00,1.41693,1.41719,1.41688,1.41699,329500001.0
2006-09-26 12:53:00,1.41707,1.41745,1.41707,1.41745,248900001.0
2006-09-26 12:54:00,1.41736,1.41758,1.41734,1.41756,434600002.0
2006-09-26 12:55:00,1.41756,1.41756,1.41728,1.41733,416500001.0
2006-09-26 12:56:00,1.41738,1.41762,1.41727,1.41745,426000002.0
2006-09-26 12:57:00,1.41756,1.41773,1.41738,1.41756,557000001.0
2006-09-26 12:58:00,1.41759,1.41759,1.4172,1.4172,372600003.0
2006-09-26 12:59:00,1.41704,1.41723,1.41673,1.41707,620100001.0
2006-09-26 13:00:00,1.41702,1.41708,1.4169,1.41708,233100002.0
2006-09-26 13:01:00,1.41705,1.41713,1.41677,1.41705,341600000.0
2006-09-26 13:02:00,1.41696,1.41708,1.41673,1.41702,379600000.0
2006-09-26 13:03:00,1.4169,1.4171,1.41676,1.41695,387600001.0
2006-09-26 13:04:00,1.41649,1.41649,1.41603,1.41616,243800000.0
2006-09-26 13:05:00,1.41574,1.41574,1.41541,1.41552,181300000.0
2006-09-26 13:06:00,1.41562,1.4162,1.41562,1.41614,439100001.0
2006-09-26 13:07:00,1.41612,1.4163,1.41606,1.41613,316000000.0
2006-09-26 13:08:00,1.41605,1.4163,1.41567,1.41608,182400001.0
2006-09-26 13:09:00,1.41605,1.41617,1.41571,1.41584,294700000.0
2006-09-26 13:10:00,1.41603,1.41619,1.41587,1.41613,155400001.0
2006-09-26 13:11:00,1.4161,1.4163,1.41593,1.4161,389700000.0
2006-09-26 13:12:00,1.41615,1.41617,1.41591,1.41598,299100000.0
2006-09-26 13:13:00,1.41601,1.41618,1.4159,1.41613,346700002.0
2006-09-26 13:14:00,1.41634,1.41649,1.41625,1.41635,346700003.0
2006-09-26 13:15:00,1.4162,1.41632,1.41584,1.41632,434300001.0
2006-09-26 13:16:00,1.4163,1.4163,1.41595,1.41607,104600000.0
2006-09-26 13:17:00,1.41617,1.41622,1.41569,1.41569,124100000.0
2006-09-26 13:18:00,1.41535,1.41572,1.41535,1.41572,292300001.0
2006-09-26 13:19:00,1.41577,1.41607,1.41567,1.41575,328400000.0
2006-09-26 13:20:00,1.41573,1.41584,1.4156,1.41564,154500000.0
2006-09-26 13:21:00,1.41553,1.41567,1.41527,1.41542,183800000.0
2006-09-26 13:22:00,1.41539,1.4155,1.41529,1.41534,225000001.0
2006-09-26 13:23:00,1.41528,1.41554,1.41528,1.41545,269900000.0
2006-09-26 13:24:00,1.41558,1.41558,1.41527,1.41556,244400001.0
2006-09-26 13:25:00,1.4157,1.41584,1.41555,1.41557,143600001.0
2006-09-26 13:26:00,1.41553,1.41559,1.4153,1.41546,233100000.0
2006-09-26 13:27:00,1.41532,1.41551,1.41521,1.41521,321900000.0
2006-09-26 13:28:00,1.41522,1.41544,1.41497,1.41525,519900003.0
2006-09-26 13:29:00,1.41507,1.41553,1.41484,1.41525,590100000.0
2006-09-26 13:30:00,1.41536,1.41567,1.41532,1.41564,561500001.0
2006-09-26 13:31:00,1.41585,1.41611,1.41573,1.41592,524500000.0
2006-09-26 13:32:00,1.41594,1.41606,1.41589,1.41593,200600001.0
2006-09-26 13:33:00,1.41593,1.41606,1.41577,1.41582,395000000.0
2006-09-26 13:34:00,1.41581,1.41599,1.4157,1.41572,296600000.0
2006-09-26 13:35:00,1.4159,1.41606,1.41569,1.41593,457200001.0
2006-09-26 13:36:00,1.41595,1.41606,1.41585,1.41598,513900000.0
2006-09-26 13:37:00,1.41593,1.41611,1.41535,1.41535,443400001.0
2006-09-26 13:38:00,1.41538,1.41555,1.4152,1.4152,379600000.0
2006-09-26 13:39:00,1.41496,1.41499,1.41431,1.41442,245700000.0
2006-09-26 13:40:00,1.41423,1.41456,1.41415,1.41442,427900003.0
2006-09-26 13:41:00,1.4146,1.4146,1.41427,1.41441,228300000.0
2006-09-26 13:42:00,1.41446,1.41453,1.4142,1.41426,181900001.0
2006-09-26 13:43:00,1.41447,1.41447,1.41403,1.41422,112000000.0
2006-09-26 13:44:00,1.41413,1.41424,1.41396,1.41424,242400000.0
2006-09-26 13:45:00,1.41431,1.41447,1.41412,1.41413,486500001.0
2006-09-26 13:46:00,1.41428,1.4146,1.41419,1.41449,429600001.0
2006-09-26 13:47:00,1.41444,1.41464,1.41425,1.41443,492200003.0
2006-09-26 13:48:00,1.41447,1.41449,1.41414,1.41417,205800000.0
2006-09-26 13:49:00,1.41444,1.41451,1.41438,1.41439,213500000.0
2006-09-26 13:50:00,1.41441,1.4146,1.41435,1.4146,272200000.0
2006-09-26 13:51:00,1.41468,1.41499,1.4144,1.41499,270700000.0
2006-09-26 13:52:00,1.41493,1.4152,1.41477,1.415,414100001.0
2006-09-26 13:53:00,1.41478,1.41509,1.41452,1.41468,530900002.0
2006-09-26 13:54:00,1.41454,1.41488,1.41441,1.41462,370400001.0
2006-09-26 13:55:00,1.41453,1.41456,1.41433,1.41435,356700001.0
2006-09-26 13:56:00,1.41444,1.41449,1.41422,1.41449,376700001.0
2006-09-26 13:57:00,1.41451,1.41468,1.41441,1.41463,319000001.0
2006-09-26 13:58:00,1.41448,1.41463,1.41434,1.41444,315300000.0
2006-09-26 13:59:00,1.41428,1.41453,1.41423,1.41446,409000000.0
2006-09-26 14:00:00,1.4144,1.4146,1.41431,1.4146,319700001.0
2006-09-26 14:01:00,1.41447,1.41472,1.41446,1.41448,375600000.0
2006-09-26 14:02:00,1.41446,1.41452,1.41416,1.41416,296000000.0
2006-09-26 14:03:00,1.41424,1.4144,1.41413,1.41413,457500001.0
2006-09-26 14:04:00,1.41412,1.41423,1.41395,1.41404,445800001.0
2006-09-26 14:05:00,1.41416,1.41432,1.41406,1.41424,404800002.0
2006-09-26 14:06:00,1.41421,1.41433,1.41389,1.41417,353600000.0
2006-09-26 14:07:00,1.41419,1.41438,1.41398,1.41408,330300000.0
2006-09-26 14:08:00,1.41406,1.41415,1.41391,1.41394,423400000.0
2006-09-26 14:09:00,1.41391,1.4142,1.41391,1.41407,206500000.0
2006-09-26 14:10:00,1.41424,1.41458,1.41424,1.41436,272800001.0
2006-09-26 14:11:00,1.4144,1.41467,1.41435,1.41466,106500000.0
2006-09-26 14:12:00,1.41462,1.41468,1.4144,1.41456,224600000.0
2006-09-26 14:13:00,1.4145,1.41474,1.4145,1.41464,190300000.0
2006-09-26 14:14:00,1.41446,1.41463,1.41438,1.41448,215800001.0
2006-09-26 14:15:00,1.41441,1.41468,1.41417,1.41451,467800003.0
2006-09-26 14:16:00,1.41445,1.41448,1.41425,1.41434,190900001.0
2006-09-26 14:17:00,1.41437,1.41458,1.41424,1.41448,696400003.0
2006-09-26 14:18:00,1.41447,1.41469,1.41413,1.41445,375200000.0
2006-09-26 14:19:00,1.4143,1.41461,1.41411,1.41442,484400002.0
2006-09-26 14:20:00,1.41447,1.41465,1.41434,1.41453,232700000.0
2006-09-26 14:21:00,1.41434,1.41439,1.41402,1.4141,362300001.0
2006-09-26 14:22:00,1.41424,1.41456,1.4141,1.41456,584200002.0
2006-09-26 14:23:00,1.41487,1.41487,1.41457,1.41469,169100000.0
2006-09-26 14:24:00,1.41464,1.41494,1.41458,1.41466,423300001.0
2006-09-26 14:25:00,1.4148,1.41549,1.41469,1.41529,513000001.0
2006-09-26 14:26:00,1.4151,1.41513,1.41487,1.41487,619700004.0
2006-09-26 14:27:00,1.41506,1.41506,1.41466,1.41484,408900000.0
2006-09-26 14:28:00,1.41488,1.41495,1.41429,1.41475,60300000.0
2006-09-26 14:29:00,1.41462,1.41479,1.41449,1.41474,33000000.0
2006-09-26 14:30:00,1.41465,1.41465,1.41402,1.4146,45000000.0
2006-09-26 14:31:00,1.41435,1.41458,1.41432,1.41432,30200000.0
2006-09-26 14:32:00,1.41425,1.41425,1.41389,1.41405,34100000.0
2006-09-26 14:33:00,1.41377,1.41394,1.41355,1.41386,50200000.0
2006-09-26 14:34:00,1.41394,1.41411,1.41393,1.41402,25000000.0
2006-09-26 14:35:00,1.4141,1.4141,1.41381,1.41384,32800000.0
2006-09-26 14:36:00,1.41434,1.41451,1.4138,1.4138,44600000.0
2006-09-26 14:37:00,1.41401,1.41405,1.41386,1.41405,50200001.0
2006-09-26 14:38:00,1.41431,1.41439,1.41402,1.41439,35100000.0
2006-09-26 14:39:00,1.4143,1.4143,1.4141,1.4141,30200000.0
2006-09-26 14:40:00,1.41418,1.41418,1.41378,1.41387,30200000.0
2006-09-26 14:41:00,1.41382,1.41409,1.41368,1.41391,45500000.0
2006-09-26 14:42:00,1.41362,1.4137,1.41302,1.41302,37200000.0
2006-09-26 14:43:00,1.41359,1.41378,1.41344,1.41344,56100000.0
2006-09-26 14:44:00,1.41312,1.41337,1.41308,1.41322,62000000.0
2006-09-26 14:45:00,1.41316,1.41345,1.41296,1.41327,58900000.0
2006-09-26 14:46:00,1.41347,1.41356,1.4133,1.41346,29000000.0
2006-09-26 14:47:00,1.41356,1.41358,1.41329,1.41348,36600000.0
2006-09-26 14:48:00,1.41341,1.4135,1.41325,1.4135,37600000.0
2006-09-26 14:49:00,1.41336,1.41364,1.41326,1.41343,50800000.0
2006-09-26 14:50:00,1.4133,1.41349,1.41319,1.41341,38800000.0
2006-09-26 14:51:00,1.41317,1.41317,1.41274,1.41286,56600000.0
2006-09-26 14:52:00,1.41277,1.41312,1.41277,1.41312,46400000.0
2006-09-26 14:53:00,1.41307,1.41324,1.41285,1.41307,39000000.0
2006-09-26 14:54:00,1.41332,1.41332,1.41279,1.41279,55300000.0
2006-09-26 14:55:00,1.41313,1.41328,1.413,1.41307,28800000.0
2006-09-26 14:56:00,1.41324,1.41332,1.41302,1.41332,31400000.0
2006-09-26 14:57:00,1.41344,1.41355,1.41326,1.41336,40600000.0
2006-09-26 14:58:00,1.41314,1.41342,1.41314,1.41317,58700000.0
2006-09-26 14:59:00,1.41318,1.41356,1.41316,1.41346,36100000.0
2006-09-26 15:00:00,1.41342,1.41355,1.41301,1.41301,35200000.0
2006-09-26 15:01:00,1.41337,1.41362,1.41318,1.41345,48500000.0
2006-09-26 15:02:00,1.4135,1.41374,1.4135,1.41374,30800000.0
2006-09-26 15:03:00,1.41381,1.41403,1.41338,1.41384,42600000.0
2006-09-26 15:04:00,1.4138,1.41394,1.41361,1.41379,45000000.0
2006-09-26 15:05:00,1.41371,1.41414,1.41368,1.41414,36800000.0
2006-09-26 15:06:00,1.414,1.41417,1.41368,1.41405,63800000.0
2006-09-26 15:07:00,1.41431,1.41449,1.41416,1.41426,38400000.0
2006-09-26 15:08:00,1.41434,1.41453,1.41405,1.41433,51100000.0
2006-09-26 15:09:00,1.41439,1.41465,1.41439,1.41461,56500000.0
2006-09-26 15:10:00,1.41443,1.41443,1.41407,1.41407,37200000.0
2006-09-26 15:11:00,1.41416,1.41427,1.41408,1.41426,27000000.0
2006-09-26 15:12:00,1.41432,1.4145,1.41415,1.41429,37000001.0
2006-09-26 15:13:00,1.41441,1.41441,1.41423,1.41435,18200000.0
2006-09-26 15:14:00,1.41405,1.4143,1.41405,1.41417,35000000.0
2006-09-26 15:15:00,1.41433,1.41467,1.41419,1.41459,47000000.0
2006-09-26 15:16:00,1.41454,1.4146,1.41446,1.41447,40900000.0
2006-09-26 15:17:00,1.41441,1.41451,1.4143,1.41447,32600000.0
2006-09-26 15:18:00,1.41434,1.41455,1.41417,1.41455,27400000.0
2006-09-26 15:19:00,1.41459,1.41459,1.4144,1.4144,21000000.0
2006-09-26 15:20:00,1.41448,1.41466,1.41448,1.41456,37400000.0
2006-09-26 15:21:00,1.41445,1.41445,1.41426,1.41436,25600000.0
2006-09-26 15:22:00,1.41425,1.41448,1.41418,1.41432,53600000.0
2006-09-26 15:23:00,1.41432,1.41439,1.41411,1.41439,28400000.0
2006-09-26 15:24:00,1.4144,1.4144,1.41415,1.41424,35400000.0
2006-09-26 15:25:00,1.41414,1.4144,1.41402,1.41426,47000000.0
2006-09-26 15:26:00,1.41434,1.41443,1.41428,1.41443,27000000.0
2006-09-26 15:27:00,1.41443,1.41461,1.4143,1.41437,29600000.0
2006-09-26 15:28:00,1.41416,1.41434,1.41409,1.4143,25200000.0
2006-09-26 15:29:00,1.41443,1.41482,1.41443,1.41463,54200001.0
2006-09-26 15:30:00,1.41471,1.41483,1.41435,1.41467,30400000.0
2006-09-26 15:31:00,1.41459,1.41475,1.41457,1.41457,43500000.0
2006-09-26 15:32:00,1.41454,1.41454,1.41403,1.4143,38100000.0
2006-09-26 15:33:00,1.4143,1.4143,1.41393,1.41417,36000000.0
2006-09-26 15:34:00,1.41399,1.41433,1.41399,1.41411,23000000.0
2006-09-26 15:35:00,1.41424,1.41438,1.41378,1.41378,39400000.0
2006-09-26 15:36:00,1.41414,1.41464,1.41413,1.41439,50600000.0
2006-09-26 15:37:00,1.41465,1.41478,1.41437,1.41475,47000000.0
2006-09-26 15:38:00,1.41448,1.41474,1.41426,1.41474,65400000.0
2006-09-26 15:39:00,1.41488,1.41489,1.41464,1.41464,36500000.0
2006-09-26 15:40:00,1.41492,1.41505,1.41474,1.4148,50400001.0
2006-09-26 15:41:00,1.41498,1.41502,1.41462,1.41502,28200000.0
2006-09-26 15:42:00,1.41502,1.41516,1.41483,1.41503,42800000.0
2006-09-26 15:43:00,1.41506,1.41547,1.41506,1.41514,56900001.0
2006-09-26 15:44:00,1.41511,1.41536,1.41488,1.41536,30600001.0
2006-09-26 15:45:00,1.41526,1.41538,1.41491,1.41527,50200000.0
2006-09-26 15:46:00,1.41518,1.41523,1.41512,1.41512,28000000.0
2006-09-26 15:47:00,1.41513,1.41538,1.41496,1.41538,60000000.0
2006-09-26 15:48:00,1.41541,1.4155,1.41517,1.41526,28900000.0
2006-09-26 15:49:00,1.41523,1.41597,1.41523,1.41597,44600000.0
2006-09-26 15:50:00,1.41629,1.41648,1.41621,1.41628,25600000.0
2006-09-26 15:51:00,1.41617,1.41617,1.41585,1.41608,20000000.0
2006-09-26 15:52:00,1.416,1.41626,1.41582,1.41625,37400000.0
2006-09-26 15:53:00,1.41611,1.41636,1.416,1.41636,53100000.0
2006-09-26 15:54:00,1.41618,1.41618,1.41595,1.41595,25400000.0
2006-09-26 15:55:00,1.41599,1.41606,1.41574,1.41575,46000000.0
2006-09-26 15:56:00,1.41579,1.41613,1.41561,1.41598,35200000.0
2006-09-26 15:57:00,1.41589,1.41634,1.41589,1.41612,37000001.0
2006-09-26 15:58:00,1.41617,1.41625,1.41606,1.41623,26300000.0
2006-09-26 15:59:00,1.41622,1.41622,1.41564,1.41564,41600000.0
2006-09-26 16:00:00,1.41539,1.41592,1.41527,1.41579,41200001.0
2006-09-26 16:01:00,1.41561,1.41561,1.41499,1.41502,29200000.0
2006-09-26 16:02:00,1.41515,1.41554,1.41515,1.41538,25200000.0
2006-09-26 16:03:00,1.41523,1.41563,1.41519,1.41545,42200000.0
2006-09-26 16:04:00,1.41541,1.41548,1.41477,1.41492,26600000.0
2006-09-26 16:05:00,1.41501,1.41519,1.41479,1.415,19400000.0
2006-09-26 16:06:00,1.41496,1.41545,1.41491,1.41507,52800000.0
2006-09-26 16:07:00,1.41501,1.41541,1.41501,1.41521,43400000.0
2006-09-26 16:08:00,1.41544,1.41581,1.41544,1.41557,31000000.0
2006-09-26 16:09:00,1.41528,1.41539,1.41504,1.41539,35000000.0
2006-09-26 16:10:00,1.41534,1.41536,1.415,1.41522,24800000.0
2006-09-26 16:11:00,1.41492,1.41519,1.41481,1.41481,30600000.0
2006-09-26 16:12:00,1.41473,1.41505,1.41466,1.4148,36400000.0
2006-09-26 16:13:00,1.41468,1.41497,1.41454,1.41497,78200002.0
2006-09-26 16:14:00,1.41468,1.41505,1.41462,1.41484,51200001.0
2006-09-26 16:15:00,1.41457,1.41473,1.41443,1.41466,39600000.0
2006-09-26 16:16:00,1.41467,1.41483,1.41447,1.41469,31800000.0
2006-09-26 16:17:00,1.41469,1.41515,1.41469,1.41503,30600000.0
2006-09-26 16:18:00,1.41525,1.41539,1.41513,1.41539,31000000.0
2006-09-26 16:19:00,1.41565,1.41565,1.41527,1.41527,54700001.0
2006-09-26 16:20:00,1.41504,1.41519,1.41488,1.41491,41800000.0
2006-09-26 16:21:00,1.41489,1.41508,1.41477,1.41508,38100000.0
2006-09-26 16:22:00,1.41514,1.41528,1.415,1.41503,62000000.0
2006-09-26 16:23:00,1.41524,1.41548,1.41504,1.41548,30200000.0
2006-09-26 16:24:00,1.41563,1.41568,1.4154,1.4155,28200000.0
2006-09-26 16:25:00,1.41578,1.41591,1.41526,1.41587,31400000.0
2006-09-26 16:26:00,1.4162,1.41665,1.41619,1.41635,65700000.0
2006-09-26 16:27:00,1.41662,1.41691,1.41648,1.41648,37000000.0
2006-09-26 16:28:00,1.41669,1.41676,1.41601,1.41608,41700000.0
2006-09-26 16:29:00,1.4161,1.41619,1.4158,1.41591,25400000.0
2006-09-26 16:30:00,1.41584,1.41587,1.41561,1.41585,46500000.0
2006-09-26 16:31:00,1.41596,1.41617,1.41587,1.41604,46800000.0
2006-09-26 16:32:00,1.41613,1.41623,1.41575,1.41608,51800000.0
2006-09-26 16:33:00,1.41619,1.41637,1.41608,1.4163,43300000.0
2006-09-26 16:34:00,1.41635,1.41635,1.41598,1.41628,33000000.0
2006-09-26 16:35:00,1.4164,1.41645,1.41601,1.41623,72800002.0
2006-09-26 16:36:00,1.41607,1.41629,1.41574,1.41595,35400000.0
2006-09-26 16:37:00,1.41596,1.4161,1.41577,1.41577,51100000.0
2006-09-26 16:38:00,1.41569,1.41598,1.41569,1.41594,49700000.0
2006-09-26 16:39:00,1.41613,1.41622,1.41597,1.41622,81500000.0
2006-09-26 16:40:00,1.41622,1.41622,1.41611,1.41611,38800000.0
2006-09-26 16:41:00,1.41553,1.41609,1.41553,1.41603,34400000.0
2006-09-26 16:42:00,1.41615,1.4162,1.416,1.41604,42000000.0
2006-09-26 16:43:00,1.41608,1.41608,1.41589,1.41603,62200001.0
2006-09-26 16:44:00,1.41594,1.41595,1.41545,1.41577,37200000.0
2006-09-26 16:45:00,1.41574,1.41595,1.41549,1.41549,25400000.0
2006-09-26 16:46:00,1.41578,1.41578,1.41507,1.41515,63000001.0
2006-09-26 16:47:00,1.41512,1.41575,1.41512,1.41569,41200000.0
2006-09-26 16:48:00,1.41582,1.41582,1.41515,1.41547,32600000.0
2006-09-26 16:49:00,1.41555,1.41555,1.41497,1.41519,44000000.0
2006-09-26 16:50:00,1.41508,1.41511,1.41493,1.41493,43600000.0
2006-09-26 16:51:00,1.41492,1.41503,1.41468,1.41496,30000000.0
2006-09-26 16:52:00,1.41493,1.41493,1.41471,1.41472,50600000.0
2006-09-26 16:53:00,1.41465,1.41484,1.41455,1.41475,53600000.0
2006-09-26 16:54:00,1.41471,1.41483,1.41462,1.41483,31000000.0
2006-09-26 16:55:00,1.41502,1.41502,1.41473,1.41491,25400000.0
2006-09-26 16:56:00,1.41502,1.41508,1.41467,1.4147,50900000.0
2006-09-26 16:57:00,1.41463,1.4148,1.41447,1.4148,25800000.0
2006-09-26 16:58:00,1.41479,1.41499,1.41479,1.41486,23400000.0
2006-09-26 16:59:00,1.41501,1.41527,1.4149,1.41527,30700000.0
2006-09-26 17:00:00,1.41472,1.41516,1.41472,1.41514,57800000.0
2006-09-26 17:01:00,1.41491,1.4153,1.41484,1.41505,66800001.0
2006-09-26 17:02:00,1.415,1.41506,1.41489,1.41503,41900001.0
2006-09-26 17:03:00,1.41501,1.41501,1.41478,1.41488,41100000.0
2006-09-26 17:04:00,1.41492,1.41508,1.4147,1.41495,23000000.0
2006-09-26 17:05:00,1.41493,1.41529,1.41476,1.41529,28600000.0
2006-09-26 17:06:00,1.4152,1.41522,1.41499,1.41517,32600000.0
2006-09-26 17:07:00,1.41513,1.41535,1.41493,1.41493,44200000.0
2006-09-26 17:08:00,1.4147,1.41515,1.4147,1.41515,59500000.0
2006-09-26 17:09:00,1.41512,1.41513,1.41485,1.41513,37000000.0
2006-09-26 17:10:00,1.41502,1.41518,1.41462,1.41462,47600000.0
2006-09-26 17:11:00,1.41447,1.41508,1.41447,1.41508,40000000.0
2006-09-26 17:12:00,1.41512,1.41535,1.41508,1.41519,47900000.0
2006-09-26 17:13:00,1.41507,1.41516,1.41491,1.41516,47200000.0
2006-09-26 17:14:00,1.41492,1.41546,1.41492,1.41501,47200000.0
2006-09-26 17:15:00,1.41519,1.41522,1.4149,1.41503,27000000.0
2006-09-26 17:16:00,1.41504,1.41544,1.41473,1.41473,32600000.0
2006-09-26 17:17:00,1.41465,1.41488,1.41434,1.41476,44600000.0
2006-09-26 17:18:00,1.41506,1.41515,1.4149,1.41499,31600000.0
2006-09-26 17:19:00,1.41474,1.41497,1.41464,1.41481,21000000.0
2006-09-26 17:20:00,1.41477,1.41482,1.41438,1.41455,38000000.0
2006-09-26 17:21:00,1.41484,1.41484,1.41405,1.41451,44300000.0
2006-09-26 17:22:00,1.41439,1.41477,1.41439,1.41468,51700000.0
2006-09-26 17:23:00,1.41438,1.41479,1.41438,1.41479,35000001.0
2006-09-26 17:24:00,1.41472,1.41473,1.41433,1.41451,37600001.0
2006-09-26 17:25:00,1.41441,1.41472,1.4144,1.41456,58800000.0
2006-09-26 17:26:00,1.41446,1.41455,1.41432,1.41439,37800000.0
2006-09-26 17:27:00,1.41459,1.41468,1.41431,1.41431,23400000.0
2006-09-26 17:28:00,1.41467,1.41481,1.41462,1.41465,35200000.0
2006-09-26 17:29:00,1.41485,1.41506,1.41459,1.41494,75500001.0
2006-09-26 17:30:00,1.41478,1.41486,1.41433,1.41486,78700000.0
2006-09-26 17:31:00,1.41502,1.4151,1.41492,1.41499,28000000.0
2006-09-26 17:32:00,1.41485,1.41508,1.41485,1.41501,44800000.0
2006-09-26 17:33:00,1.41515,1.41527,1.41489,1.41505,50600000.0
2006-09-26 17:34:00,1.41515,1.41529,1.41476,1.415,46700000.0
2006-09-26 17:35:00,1.41507,1.41507,1.41484,1.41506,30400000.0
2006-09-26 17:36:00,1.41502,1.41502,1.41474,1.41487,60800000.0
2006-09-26 17:37:00,1.4151,1.41535,1.4148,1.41522,54800000.0
2006-09-26 17:38:00,1.4149,1.41517,1.41481,1.41481,58000000.0
2006-09-26 17:39:00,1.41505,1.41516,1.41503,1.41514,40100000.0
2006-09-26 17:40:00,1.41493,1.41512,1.41492,1.41492,35200000.0
2006-09-26 17:41:00,1.41485,1.41486,1.41469,1.41473,41800000.0
2006-09-26 17:42:00,1.4147,1.41483,1.41438,1.41477,27800000.0
2006-09-26 17:43:00,1.41473,1.41488,1.41445,1.41488,52600000.0
2006-09-26 17:44:00,1.41495,1.41508,1.41488,1.41488,27200000.0
2006-09-26 17:45:00,1.41495,1.41506,1.41476,1.41506,50600000.0
2006-09-26 17:46:00,1.41516,1.41519,1.4148,1.41519,62800001.0
2006-09-26 17:47:00,1.41524,1.41553,1.41523,1.41523,30000000.0
2006-09-26 17:48:00,1.41528,1.41542,1.41495,1.41542,49300000.0
2006-09-26 17:49:00,1.41539,1.41566,1.41525,1.41554,36100000.0
2006-09-26 17:50:00,1.41569,1.41574,1.41543,1.41565,50100001.0
2006-09-26 17:51:00,1.4156,1.41584,1.41554,1.41556,32300000.0
2006-09-26 17:52:00,1.41584,1.41596,1.41575,1.41592,32300000.0
2006-09-26 17:53:00,1.41592,1.41609,1.41577,1.41591,23400000.0
2006-09-26 17:54:00,1.41593,1.4162,1.4156,1.41617,48300000.0
2006-09-26 17:55:00,1.41624,1.41634,1.41569,1.41628,38200000.0
2006-09-26 17:56:00,1.41602,1.41619,1.41589,1.41589,45400001.0
2006-09-26 17:57:00,1.41581,1.41601,1.41545,1.41584,63600000.0
2006-09-26 17:58:00,1.41572,1.41573,1.4155,1.41566,37600000.0
2006-09-26 17:59:00,1.41543,1.41558,1.41502,1.41514,43000000.0
2006-09-26 18:00:00,1.41542,1.41542,1.41518,1.41533,54000000.0
2006-09-26 18:01:00,1.41544,1.41544,1.41494,1.41494,49800000.0
2006-09-26 18:02:00,1.41502,1.41546,1.41502,1.41543,41200000.0
2006-09-26 18:03:00,1.41517,1.41554,1.41514,1.41514,29800000.0
2006-09-26 18:04:00,1.41542,1.41548,1.41518,1.41518,48900000.0
2006-09-26 18:05:00,1.41529,1.41551,1.41517,1.41551,25600000.0
2006-09-26 18:06:00,1.4155,1.41584,1.41539,1.41539,58900000.0
2006-09-26 18:07:00,1.41551,1.41551,1.41518,1.41522,47700000.0
2006-09-26 18:08:00,1.41522,1.41559,1.41522,1.4155,49800000.0
2006-09-26 18:09:00,1.41557,1.41567,1.41532,1.41544,44800000.0
2006-09-26 18:10:00,1.41554,1.41593,1.41554,1.41576,23600000.0
2006-09-26 18:11:00,1.41604,1.41639,1.41593,1.41622,34400000.0
2006-09-26 18:12:00,1.41626,1.41644,1.41623,1.41623,59000001.0
2006-09-26 18:13:00,1.41639,1.4166,1.41623,1.41648,37400000.0
2006-09-26 18:14:00,1.41599,1.41678,1.41599,1.41653,27000000.0
2006-09-26 18:15:00,1.41604,1.41611,1.4159,1.41611,35000000.0
2006-09-26 18:16:00,1.41612,1.41622,1.41592,1.41603,21600000.0
2006-09-26 18:17:00,1.41609,1.41626,1.41591,1.416,39600000.0
2006-09-26 18:18:00,1.4161,1.41616,1.41579,1.41611,40800000.0
2006-09-26 18:19:00,1.41619,1.41621,1.41605,1.41611,22500000.0
2006-09-26 18:20:00,1.41618,1.41656,1.41613,1.41637,24600000.0
2006-09-26 18:21:00,1.41648,1.41648,1.41622,1.41622,40200000.0
2006-09-26 18:22:00,1.41621,1.41638,1.41621,1.41625,29400000.0
2006-09-26 18:23:00,1.41629,1.41642,1.41603,1.41603,37800000.0
2006-09-26 18:24:00,1.41599,1.41605,1.41584,1.41588,38300000.0
2006-09-26 18:25:00,1.41608,1.41618,1.41569,1.41569,32800000.0
2006-09-26 18:26:00,1.41564,1.41569,1.41557,1.41557,38600000.0
2006-09-26 18:27:00,1.41557,1.41576,1.41537,1.41567,37600000.0
2006-09-26 18:28:00,1.41548,1.41569,1.4154,1.41544,37400000.0
2006-09-26 18:29:00,1.41534,1.41565,1.41529,1.41529,29200000.0
2006-09-26 18:30:00,1.41523,1.41527,1.41512,1.41517,48000000.0
2006-09-26 18:31:00,1.41529,1.41551,1.41521,1.41551,31600000.0
2006-09-26 18:32:00,1.41563,1.41576,1.41546,1.41576,20800000.0
2006-09-26 18:33:00,1.41594,1.41606,1.41576,1.41577,50300000.0
2006-09-26 18:34:00,1.41584,1.41598,1.4157,1.41598,45900000.0
2006-09-26 18:35:00,1.416,1.416,1.41562,1.41588,37000000.0
2006-09-26 18:36:00,1.41565,1.41575,1.41543,1.41543,40100000.0
2006-09-26 18:37:00,1.41531,1.41531,1.41484,1.41506,35200000.0
2006-09-26 18:38:00,1.41481,1.41505,1.41465,1.415,24400000.0
2006-09-26 18:39:00,1.41481,1.41518,1.41481,1.41493,45200000.0
2006-09-26 18:40:00,1.4148,1.41492,1.41457,1.41466,35200000.0
2006-09-26 18:41:00,1.41468,1.41489,1.41468,1.41472,18200000.0
2006-09-26 18:42:00,1.41465,1.41494,1.41456,1.41494,50400000.0
2006-09-26 18:43:00,1.41486,1.41513,1.41473,1.41473,28200000.0
2006-09-26 18:44:00,1.41476,1.41485,1.41469,1.41469,37400000.0
2006-09-26 18:45:00,1.4151,1.41519,1.41492,1.41492,36100000.0
2006-09-26 18:46:00,1.41495,1.41495,1.41471,1.41471,14800000.0
2006-09-26 18:47:00,1.41487,1.41487,1.41473,1.41477,25600000.0
2006-09-26 18:48:00,1.41473,1.41499,1.41469,1.41489,47200000.0
2006-09-26 18:49:00,1.41479,1.41491,1.41459,1.41474,39600001.0
2006-09-26 18:50:00,1.4149,1.4153,1.41483,1.41527,50400000.0
2006-09-26 18:51:00,1.41513,1.41513,1.41482,1.41487,39800000.0
2006-09-26 18:52:00,1.41467,1.41498,1.41467,1.41481,64700000.0
2006-09-26 18:53:00,1.41493,1.41519,1.41493,1.41513,28800000.0
2006-09-26 18:54:00,1.41522,1.41522,1.41483,1.41501,35200000.0
2006-09-26 18:55:00,1.41469,1.41478,1.41461,1.41466,20800000.0
2006-09-26 18:56:00,1.41428,1.41472,1.41422,1.41422,43400000.0
2006-09-26 18:57:00,1.41461,1.41461,1.41449,1.41454,45100000.0
2006-09-26 18:58:00,1.41445,1.41458,1.41429,1.41458,47000000.0
2006-09-26 18:59:00,1.4146,1.41463,1.4142,1.41459,38000000.0
2006-09-26 19:00:00,1.41474,1.41493,1.41457,1.41475,68800000.0
2006-09-26 19:01:00,1.41468,1.41468,1.41429,1.41442,41200000.0
2006-09-26 19:02:00,1.41442,1.41452,1.41439,1.41452,47300000.0
2006-09-26 19:03:00,1.4146,1.4146,1.41421,1.41428,61600002.0
2006-09-26 19:04:00,1.41417,1.41448,1.4141,1.41434,41600000.0
2006-09-26 19:05:00,1.41434,1.4144,1.41418,1.41422,30400000.0
2006-09-26 19:06:00,1.41428,1.41428,1.41413,1.41418,31600000.0
2006-09-26 19:07:00,1.41395,1.41417,1.41384,1.41417,49900000.0
2006-09-26 19:08:00,1.41389,1.41418,1.41389,1.41416,40200000.0
2006-09-26 19:09:00,1.41428,1.41428,1.41413,1.41416,34000000.0
2006-09-26 19:10:00,1.41427,1.41436,1.41387,1.41387,51800000.0
2006-09-26 19:11:00,1.41414,1.41422,1.41399,1.41415,39600001.0
2006-09-26 19:12:00,1.41379,1.4141,1.41378,1.4141,17200000.0
2006-09-26 19:13:00,1.41402,1.41415,1.4139,1.41415,44800000.0
2006-09-26 19:14:00,1.41406,1.41429,1.41399,1.41425,60300000.0
2006-09-26 19:15:00,1.41407,1.41418,1.41389,1.4141,32200001.0
2006-09-26 19:16:00,1.41393,1.4143,1.41393,1.41423,46400000.0
2006-09-26 19:17:00,1.41413,1.41421,1.41391,1.41399,49900000.0
2006-09-26 19:18:00,1.41405,1.41407,1.41389,1.41405,28200000.0
2006-09-26 19:19:00,1.41414,1.41415,1.4137,1.4141,43400000.0
2006-09-26 19:20:00,1.41407,1.41415,1.41381,1.41406,34400000.0
2006-09-26 19:21:00,1.41393,1.41417,1.4139,1.41414,42600000.0
2006-09-26 19:22:00,1.41424,1.41445,1.41415,1.41431,39000000.0
2006-09-26 19:23:00,1.4142,1.41448,1.41402,1.41448,38600000.0
2006-09-26 19:24:00,1.41437,1.41438,1.41419,1.41427,39500000.0
2006-09-26 19:25:00,1.41447,1.41447,1.41424,1.41444,28400000.0
2006-09-26 19:26:00,1.41421,1.41447,1.41403,1.41426,37800000.0
2006-09-26 19:27:00,1.41429,1.4145,1.41409,1.4145,43800001.0
2006-09-26 19:28:00,1.41438,1.41447,1.41418,1.41434,47400000.0
2006-09-26 19:29:00,1.4141,1.4141,1.41352,1.41393,39400001.0
2006-09-26 19:30:00,1.41398,1.41406,1.41397,1.41398,41800000.0
2006-09-26 19:31:00,1.41406,1.41428,1.41396,1.4141,35000000.0
2006-09-26 19:32:00,1.41404,1.41441,1.41404,1.41426,43500000.0
2006-09-26 19:33:00,1.4141,1.41414,1.41374,1.41397,57500000.0
2006-09-26 19:34:00,1.41393,1.41397,1.41369,1.41369,32800000.0
2006-09-26 19:35:00,1.41369,1.41372,1.41321,1.41359,35800000.0
2006-09-26 19:36:00,1.41358,1.41375,1.41342,1.41359,34600001.0
2006-09-26 19:37:00,1.4138,1.41383,1.41353,1.41353,39000001.0
2006-09-26 19:38:00,1.41346,1.41387,1.41346,1.41365,38000000.0
2006-09-26 19:39:00,1.41377,1.41388,1.4136,1.41383,40800000.0
2006-09-26 19:40:00,1.41388,1.414,1.41372,1.41384,44400000.0
2006-09-26 19:41:00,1.41379,1.41402,1.41374,1.41392,30800000.0
2006-09-26 19:42:00,1.41374,1.41396,1.41365,1.41396,44800000.0
2006-09-26 19:43:00,1.41387,1.41387,1.41351,1.41385,39100000.0
2006-09-26 19:44:00,1.41379,1.41395,1.41372,1.41395,62000001.0
2006-09-26 19:45:00,1.41379,1.41393,1.41372,1.41372,40600000.0
2006-09-26 19:46:00,1.41362,1.41365,1.41299,1.41299,39300000.0
2006-09-26 19:47:00,1.41338,1.41357,1.41336,1.41357,49600000.0
2006-09-26 19:48:00,1.41357,1.4136,1.41342,1.41348,53000000.0
2006-09-26 19:49:00,1.41343,1.41358,1.41341,1.41341,51400000.0
2006-09-26 19:50:00,1.41348,1.41348,1.41305,1.41327,48200000.0
2006-09-26 19:51:00,1.41311,1.41336,1.41311,1.41328,44600000.0
2006-09-26 19:52:00,1.41323,1.41343,1.41312,1.41325,33200000.0
2006-09-26 19:53:00,1.41323,1.41339,1.4131,1.41329,48600000.0
2006-09-26 19:54:00,1.41331,1.41341,1.4133,1.41339,17000000.0
2006-09-26 19:55:00,1.41324,1.41338,1.41298,1.41299,27600000.0
2006-09-26 19:56:00,1.41304,1.41322,1.41294,1.41313,30800000.0
2006-09-26 19:57:00,1.41323,1.41324,1.413,1.41314,41300000.0
2006-09-26 19:58:00,1.41306,1.41323,1.41303,1.41305,40800001.0
2006-09-26 19:59:00,1.41314,1.41324,1.41308,1.41309,30600000.0
2006-09-26 20:00:00,1.41302,1.41323,1.41277,1.41277,42000000.0
2006-09-26 20:01:00,1.41329,1.41329,1.41302,1.41308,56100000.0
2006-09-26 20:02:00,1.41329,1.41329,1.41299,1.41315,41600000.0
2006-09-26 20:03:00,1.41322,1.41343,1.41306,1.41343,23800000.0
2006-09-26 20:04:00,1.41342,1.41348,1.41299,1.41329,57200000.0
2006-09-26 20:05:00,1.41344,1.4136,1.4133,1.4133,23200000.0
2006-09-26 20:06:00,1.41343,1.41349,1.41329,1.41336,42600000.0
2006-09-26 20:07:00,1.41326,1.41335,1.41302,1.41325,35600000.0
2006-09-26 20:08:00,1.41331,1.41331,1.41294,1.41318,50000000.0
2006-09-26 20:09:00,1.41329,1.41333,1.41312,1.41315,36300000.0
2006-09-26 20:10:00,1.41281,1.41324,1.41281,1.41321,43600000.0
2006-09-26 20:11:00,1.41326,1.41326,1.41291,1.41299,23400000.0
2006-09-26 20:12:00,1.41317,1.41327,1.41282,1.4132,36400000.0
2006-09-26 20:13:00,1.4133,1.41333,1.41313,1.4133,42000000.0
2006-09-26 20:14:00,1.41321,1.41328,1.41268,1.4132,44600000.0
2006-09-26 20:15:00,1.41322,1.41339,1.41309,1.41339,45600000.0
2006-09-26 20:16:00,1.41325,1.41359,1.41324,1.41329,65600000.0
2006-09-26 20:17:00,1.41335,1.41362,1.41322,1.41346,62200001.0
2006-09-26 20:18:00,1.41345,1.41356,1.41329,1.41336,37200000.0
2006-09-26 20:19:00,1.41351,1.41351,1.41326,1.41338,57500000.0
2006-09-26 20:20:00,1.41334,1.41341,1.41316,1.41341,30400000.0
2006-09-26 20:21:00,1.41328,1.4134,1.41328,1.41335,37500000.0
2006-09-26 20:22:00,1.41334,1.41335,1.41309,1.41313,47000000.0
2006-09-26 20:23:00,1.41316,1.4133,1.41297,1.41317,42800000.0
2006-09-26 20:24:00,1.41325,1.41325,1.41305,1.41309,40200000.0
2006-09-26 20:25:00,1.41344,1.41345,1.41317,1.41317,42200000.0
2006-09-26 20:26:00,1.41342,1.41342,1.41301,1.41333,32600000.0
2006-09-26 20:27:00,1.41333,1.41333,1.41279,1.41299,45600000.0
2006-09-26 20:28:00,1.4132,1.41372,1.4132,1.41372,34200000.0
2006-09-26 20:29:00,1.41361,1.41361,1.41307,1.41345,27000000.0
2006-09-26 20:30:00,1.41363,1.41366,1.41349,1.41358,43500000.0
2006-09-26 20:31:00,1.41352,1.41357,1.41311,1.41347,36000000.0
2006-09-26 20:32:00,1.41329,1.4139,1.41329,1.4139,39800000.0
2006-09-26 20:33:00,1.41396,1.41396,1.41379,1.41395,29000000.0
2006-09-26 20:34:00,1.4138,1.41394,1.41365,1.41394,37400000.0
2006-09-26 20:35:00,1.41388,1.41404,1.41376,1.41378,37100000.0
2006-09-26 20:36:00,1.41385,1.41405,1.41377,1.41388,53100000.0
2006-09-26 20:37:00,1.41388,1.41395,1.41366,1.41395,44400000.0
2006-09-26 20:38:00,1.41417,1.41443,1.41409,1.41442,50000000.0
2006-09-26 20:39:00,1.41431,1.41454,1.41407,1.41432,40500000.0
2006-09-26 20:40:00,1.41436,1.41458,1.41436,1.41448,52900000.0
2006-09-26 20:41:00,1.4146,1.41483,1.41443,1.41477,46400000.0
2006-09-26 20:42:00,1.41471,1.4149,1.41447,1.41473,40600000.0
2006-09-26 20:43:00,1.41461,1.41474,1.4144,1.4144,28200000.0
2006-09-26 20:44:00,1.41463,1.41468,1.41432,1.41448,27800000.0
2006-09-26 20:45:00,1.41425,1.41459,1.41425,1.41439,43800000.0
2006-09-26 20:46:00,1.41456,1.41456,1.41432,1.41448,57500000.0
2006-09-26 20:47:00,1.41455,1.41459,1.41418,1.41438,36200000.0
2006-09-26 20:48:00,1.41427,1.41452,1.41425,1.41439,39200000.0
2006-09-26 20:49:00,1.41428,1.41439,1.41428,1.41431,68100002.0
2006-09-26 20:50:00,1.41425,1.41453,1.41425,1.41453,32400000.0
2006-09-26 20:51:00,1.41444,1.41471,1.41444,1.41455,46600001.0
2006-09-26 20:52:00,1.41453,1.41467,1.41451,1.41451,33000000.0
2006-09-26 20:53:00,1.41432,1.41456,1.4141,1.41412,44000000.0
2006-09-26 20:54:00,1.41378,1.41409,1.41354,1.41362,56000001.0
2006-09-26 20:55:00,1.41358,1.41386,1.41346,1.41385,39000000.0
2006-09-26 20:56:00,1.41363,1.41381,1.41363,1.41381,31700000.0
2006-09-26 20:57:00,1.41375,1.41375,1.41353,1.41355,32600000.0
2006-09-26 20:58:00,1.41354,1.41365,1.4134,1.41344,40300000.0
2006-09-26 20:59:00,1.41328,1.4134,1.4132,1.41334,39800000.0
2006-09-26 21:00:00,1.41312,1.41316,1.41263,1.41305,38200000.0
2006-09-26 21:01:00,1.41318,1.4135,1.41276,1.41276,33700000.0
2006-09-26 21:02:00,1.41318,1.41352,1.41308,1.41352,41800000.0
2006-09-26 21:03:00,1.41328,1.41328,1.41287,1.4129,55000001.0
2006-09-26 21:04:00,1.41307,1.41307,1.41274,1.4129,43000001.0
2006-09-26 21:05:00,1.41272,1.41319,1.41272,1.41309,46600000.0
2006-09-26 21:06:00,1.41277,1.41281,1.41255,1.41281,38400000.0
2006-09-26 21:07:00,1.41285,1.41285,1.41254,1.4128,21600000.0
2006-09-26 21:08:00,1.41263,1.41298,1.41263,1.41298,45500000.0
2006-09-26 21:09:00,1.41288,1.41288,1.41262,1.41283,29200000.0
2006-09-26 21:10:00,1.41306,1.41307,1.41272,1.4128,39800000.0
2006-09-26 21:11:00,1.41304,1.41321,1.41275,1.41275,37200000.0
2006-09-26 21:12:00,1.41274,1.413,1.4127,1.41284,43100000.0
2006-09-26 21:13:00,1.41279,1.41302,1.41276,1.41286,44800000.0
2006-09-26 21:14:00,1.41277,1.41289,1.41263,1.41274,58800000.0
2006-09-26 21:15:00,1.41281,1.41299,1.41281,1.41294,46800000.0
2006-09-26 21:16:00,1.41268,1.41304,1.41268,1.41304,35400000.0
2006-09-26 21:17:00,1.41301,1.4131,1.41263,1.41263,46600000.0
2006-09-26 21:18:00,1.41304,1.41304,1.4123,1.4128,36000000.0
2006-09-26 21:19:00,1.413,1.41306,1.41285,1.4129,35600000.0
2006-09-26 21:20:00,1.41303,1.41314,1.41289,1.41296,50200001.0
2006-09-26 21:21:00,1.41295,1.4132,1.41295,1.41305,21800000.0
2006-09-26 21:22:00,1.41266,1.41315,1.41266,1.41286,34000000.0
2006-09-26 21:23:00,1.41274,1.4128,1.41231,1.41231,43400000.0
2006-09-26 21:24:00,1.41256,1.41279,1.41244,1.41246,39600000.0
2006-09-26 21:25:00,1.41251,1.4127,1.41235,1.41235,49000000.0
2006-09-26 21:26:00,1.41269,1.41281,1.41238,1.41238,27500000.0
2006-09-26 21:27:00,1.41219,1.41219,1.41205,1.41205,25400000.0
2006-09-26 21:28:00,1.4121,1.41246,1.4121,1.41235,41800000.0
2006-09-26 21:29:00,1.41244,1.41244,1.41208,1.41208,23200000.0
2006-09-26 21:30:00,1.41218,1.41227,1.41201,1.41201,28400000.0
2006-09-26 21:31:00,1.41203,1.41203,1.41186,1.41195,41200000.0
2006-09-26 21:32:00,1.41204,1.41204,1.41192,1.41198,50500000.0
2006-09-26 21:33:00,1.4121,1.41222,1.4119,1.41204,28400000.0
2006-09-26 21:34:00,1.41206,1.41214,1.41202,1.41214,44700000.0
2006-09-26 21:35:00,1.41224,1.41251,1.41195,1.41248,34800000.0
2006-09-26 21:36:00,1.41255,1.41255,1.4121,1.4122,32200000.0
2006-09-26 21:37:00,1.41229,1.41229,1.41211,1.4122,38500000.0
2006-09-26 21:38:00,1.41226,1.41226,1.41208,1.41209,29000000.0
2006-09-26 21:39:00,1.41176,1.41199,1.41172,1.41189,38500000.0
2006-09-26 21:40:00,1.41173,1.41189,1.41173,1.41185,33000000.0
2006-09-26 21:41:00,1.41191,1.41199,1.41165,1.41179,49300000.0
2006-09-26 21:42:00,1.41183,1.4119,1.41153,1.41153,37400001.0
2006-09-26 21:43:00,1.41179,1.41206,1.41168,1.41206,40900000.0
2006-09-26 21:44:00,1.41206,1.41237,1.412,1.41221,26800000.0
2006-09-26 21:45:00,1.41221,1.41236,1.41209,1.41229,55700000.0
2006-09-26 21:46:00,1.41226,1.41235,1.41192,1.41203,35400000.0
2006-09-26 21:47:00,1.41192,1.41222,1.41192,1.41205,32500000.0
2006-09-26 21:48:00,1.41231,1.41239,1.412,1.41209,49400000.0
2006-09-26 21:49:00,1.41214,1.41227,1.41208,1.41214,25900000.0
2006-09-26 21:50:00,1.41226,1.41259,1.41226,1.41258,56600000.0
2006-09-26 21:51:00,1.41247,1.41267,1.41247,1.41265,39800000.0
2006-09-26 21:52:00,1.41261,1.41277,1.41245,1.4126,37600000.0
2006-09-26 21:53:00,1.41252,1.41255,1.41237,1.41241,58400001.0
2006-09-26 21:54:00,1.4126,1.41313,1.4126,1.41313,59800000.0
2006-09-26 21:55:00,1.41294,1.413,1.41278,1.41297,52000000.0
2006-09-26 21:56:00,1.41298,1.41331,1.41298,1.41331,47100000.0
2006-09-26 21:57:00,1.41337,1.41347,1.41297,1.4133,41600000.0
2006-09-26 21:58:00,1.41313,1.41331,1.41307,1.41307,35400000.0
2006-09-26 21:59:00,1.41304,1.41311,1.41271,1.41281,28100000.0
2006-09-26 22:00:00,1.41297,1.41308,1.41292,1.41295,33600000.0
2006-09-26 22:01:00,1.41287,1.41312,1.41285,1.41295,36800000.0
2006-09-26 22:02:00,1.41292,1.41299,1.41274,1.41276,33400000.0
2006-09-26 22:03:00,1.41285,1.41285,1.41249,1.41274,30400000.0
2006-09-26 22:04:00,1.4127,1.41271,1.41247,1.41247,27800000.0
2006-09-26 22:05:00,1.41258,1.41265,1.41245,1.41265,37600000.0
2006-09-26 22:06:00,1.41266,1.41266,1.41223,1.41251,54800001.0
2006-09-26 22:07:00,1.41255,1.41288,1.41255,1.41267,38000000.0
2006-09-26 22:08:00,1.41239,1.41292,1.41239,1.4127,31400000.0
2006-09-26 22:09:00,1.41255,1.41279,1.41225,1.41263,30600000.0
2006-09-26 22:10:00,1.4126,1.41283,1.41249,1.41272,32600000.0
2006-09-26 22:11:00,1.41255,1.41275,1.41242,1.41252,26600000.0
2006-09-26 22:12:00,1.41262,1.41283,1.41262,1.41263,43600000.0
2006-09-26 22:13:00,1.41264,1.41278,1.41253,1.41253,25200000.0
2006-09-26 22:14:00,1.41231,1.41281,1.41231,1.41264,57600000.0
2006-09-26 22:15:00,1.41275,1.41287,1.41249,1.41249,35200000.0
2006-09-26 22:16:00,1.41253,1.41257,1.4123,1.4123,50500000.0
2006-09-26 22:17:00,1.41255,1.41276,1.41233,1.41274,46700000.0
2006-09-26 22:18:00,1.4128,1.41287,1.4126,1.41271,42400000.0
2006-09-26 22:19:00,1.41252,1.41282,1.41252,1.41272,39400001.0
2006-09-26 22:20:00,1.41267,1.4131,1.41262,1.4131,48000000.0
2006-09-26 22:21:00,1.41314,1.41325,1.41287,1.41311,30600000.0
2006-09-26 22:22:00,1.41318,1.41318,1.41286,1.41299,45500000.0
2006-09-26 22:23:00,1.41289,1.41297,1.41278,1.41278,28900000.0
2006-09-26 22:24:00,1.41291,1.41291,1.41267,1.41284,60600001.0
2006-09-26 22:25:00,1.41276,1.41282,1.4126,1.41281,38600000.0
2006-09-26 22:26:00,1.41257,1.41287,1.41257,1.41287,32800000.0
2006-09-26 22:27:00,1.41265,1.41279,1.41233,1.41262,37200000.0
2006-09-26 22:28:00,1.41249,1.41272,1.41242,1.41261,49700000.0
2006-09-26 22:29:00,1.41269,1.41282,1.41257,1.41272,27000000.0
2006-09-26 22:30:00,1.41268,1.41273,1.41254,1.41263,25400000.0
2006-09-26 22:31:00,1.41294,1.41304,1.41235,1.41296,42400000.0
2006-09-26 22:32:00,1.41282,1.41295,1.41273,1.41295,40500000.0
2006-09-26 22:33:00,1.41289,1.41317,1.41289,1.41306,45900000.0
2006-09-26 22:34:00,1.41298,1.41306,1.41273,1.41285,44800000.0
2006-09-26 22:35:00,1.41305,1.41307,1.4129,1.4129,58800000.0
2006-09-26 22:36:00,1.41315,1.4132,1.41257,1.41257,49000000.0
2006-09-26 22:37:00,1.41306,1.41309,1.41292,1.41295,35600000.0
2006-09-26 22:38:00,1.41283,1.41299,1.41265,1.41273,35400000.0
2006-09-26 22:39:00,1.41275,1.41292,1.41266,1.41282,35000000.0
2006-09-26 22:40:00,1.41285,1.41285,1.41245,1.41245,48400000.0
2006-09-26 22:41:00,1.41303,1.41303,1.41276,1.4129,29200000.0
2006-09-26 22:42:00,1.41297,1.41302,1.41269,1.41277,26000000.0
2006-09-26 22:43:00,1.41277,1.41281,1.41262,1.41281,50500000.0
2006-09-26 22:44:00,1.41268,1.41296,1.41255,1.41296,35600000.0
2006-09-26 22:45:00,1.41295,1.41316,1.41285,1.41316,35000000.0
2006-09-26 22:46:00,1.41317,1.41325,1.41305,1.41305,49800000.0
2006-09-26 22:47:00,1.41308,1.41311,1.41288,1.41303,57800000.0
2006-09-26 22:48:00,1.41285,1.41316,1.41285,1.4131,40700001.0
2006-09-26 22:49:00,1.41292,1.41312,1.41272,1.41296,21800000.0
2006-09-26 22:50:00,1.41293,1.41293,1.41271,1.41271,30000000.0
2006-09-26 22:51:00,1.41291,1.41301,1.4128,1.41292,36600000.0
2006-09-26 22:52:00,1.41291,1.413,1.41275,1.41277,52200001.0
2006-09-26 22:53:00,1.41298,1.41317,1.41261,1.41317,43400000.0
2006-09-26 22:54:00,1.41315,1.41315,1.41287,1.41295,29500000.0
2006-09-26 22:55:00,1.41315,1.4132,1.41278,1.41287,23200000.0
2006-09-26 22:56:00,1.41318,1.4132,1.41304,1.41315,30400000.0
2006-09-26 22:57:00,1.41306,1.41355,1.41306,1.41331,56700000.0
2006-09-26 22:58:00,1.41353,1.41355,1.41336,1.41336,30800000.0
2006-09-26 22:59:00,1.4135,1.4135,1.41323,1.41349,51800000.0
2006-09-26 23:00:00,1.41306,1.41306,1.41266,1.41266,40600001.0
2006-09-26 23:01:00,1.41271,1.41278,1.41241,1.4126,40800000.0
2006-09-26 23:02:00,1.41279,1.41289,1.41279,1.41284,34000000.0
2006-09-26 23:03:00,1.41299,1.41299,1.4128,1.41282,46000000.0
2006-09-26 23:04:00,1.41281,1.41296,1.41264,1.41296,35600000.0
2006-09-26 23:05:00,1.41298,1.41313,1.41297,1.41311,54200000.0
2006-09-26 23:06:00,1.41309,1.4131,1.41269,1.4131,53400000.0
2006-09-26 23:07:00,1.41287,1.41294,1.41273,1.41281,30600000.0
2006-09-26 23:08:00,1.41268,1.41286,1.4125,1.41251,50800000.0
2006-09-26 23:09:00,1.41248,1.41271,1.41243,1.41248,37400000.0
2006-09-26 23:10:00,1.41242,1.41262,1.41227,1.41259,46000000.0
2006-09-26 23:11:00,1.41268,1.41271,1.41242,1.41242,42000000.0
2006-09-26 23:12:00,1.41214,1.41242,1.41194,1.41242,25600000.0
2006-09-26 23:13:00,1.41163,1.41231,1.41163,1.41174,58300001.0
2006-09-26 23:14:00,1.41198,1.41198,1.41175,1.41179,25800000.0
2006-09-26 23:15:00,1.41184,1.41184,1.4111,1.41168,42000000.0
2006-09-26 23:16:00,1.41176,1.41179,1.41159,1.41169,38000000.0
2006-09-26 23:17:00,1.41173,1.41173,1.41154,1.41154,42000000.0
2006-09-26 23:18:00,1.41163,1.41163,1.41113,1.41148,49400000.0
2006-09-26 23:19:00,1.41154,1.41172,1.41136,1.41156,59300001.0
2006-09-26 23:20:00,1.41177,1.41177,1.41123,1.41164,31400000.0
2006-09-26 23:21:00,1.41162,1.41196,1.41158,1.41167,44700000.0
2006-09-26 23:22:00,1.41187,1.41208,1.41166,1.41192,47000000.0
2006-09-26 23:23:00,1.41177,1.41198,1.41177,1.41195,41600000.0
2006-09-26 23:24:00,1.4118,1.41201,1.41166,1.41166,42400000.0
2006-09-26 23:25:00,1.41184,1.41201,1.41184,1.41185,30200000.0
2006-09-26 23:26:00,1.41223,1.41232,1.41212,1.41229,30800000.0
2006-09-26 23:27:00,1.41206,1.41224,1.41206,1.41214,41800000.0
2006-09-26 23:28:00,1.41215,1.41218,1.41186,1.41186,62700000.0
2006-09-26 23:29:00,1.4122,1.41245,1.41192,1.41216,55400000.0
2006-09-26 23:30:00,1.41193,1.41205,1.41176,1.41186,27800000.0
2006-09-26 23:31:00,1.41193,1.41193,1.41146,1.41184,29600000.0
2006-09-26 23:32:00,1.41164,1.41204,1.41164,1.41182,26800000.0
2006-09-26 23:33:00,1.41162,1.41179,1.41148,1.41148,44600000.0
2006-09-26 23:34:00,1.41154,1.41206,1.41154,1.41185,46000000.0
2006-09-26 23:35:00,1.41206,1.41206,1.41181,1.41182,44700000.0
2006-09-26 23:36:00,1.41195,1.4121,1.41139,1.41139,42200000.0
2006-09-26 23:37:00,1.41141,1.41148,1.41136,1.41136,30800000.0
2006-09-26 23:38:00,1.41131,1.41162,1.41131,1.41161,48600000.0
2006-09-26 23:39:00,1.41159,1.41169,1.41154,1.41164,31400000.0
2006-09-26 23:40:00,1.41191,1.41191,1.41147,1.41147,46700000.0
2006-09-26 23:41:00,1.41156,1.41156,1.41098,1.41098,43200000.0
2006-09-26 23:42:00,1.41149,1.41149,1.41123,1.41132,32800000.0
2006-09-26 23:43:00,1.41143,1.41144,1.41089,1.41129,32800000.0
2006-09-26 23:44:00,1.41145,1.41145,1.4113,1.41135,42000000.0
2006-09-26 23:45:00,1.41132,1.41155,1.41112,1.41132,46400001.0
2006-09-26 23:46:00,1.4115,1.4115,1.41132,1.4114,34600000.0
2006-09-26 23:47:00,1.41136,1.41148,1.41122,1.41142,40300000.0
2006-09-26 23:48:00,1.41145,1.41145,1.4112,1.4114,39400000.0
2006-09-26 23:49:00,1.41136,1.41136,1.41098,1.41121,27600000.0
2006-09-26 23:50:00,1.41126,1.41139,1.41104,1.41129,33000000.0
2006-09-26 23:51:00,1.41153,1.41165,1.41135,1.41151,42200000.0
2006-09-26 23:52:00,1.41153,1.41153,1.4111,1.41137,38800000.0
2006-09-26 23:53:00,1.41172,1.4119,1.41156,1.41178,30800000.0
2006-09-26 23:54:00,1.41185,1.41219,1.41142,1.41142,24800000.0
2006-09-26 23:55:00,1.41182,1.41202,1.41182,1.41194,52800000.0
2006-09-26 23:56:00,1.41209,1.41219,1.4119,1.41201,33600000.0
2006-09-26 23:57:00,1.41168,1.41187,1.41168,1.41177,29600000.0
2006-09-26 23:58:00,1.4117,1.4117,1.4117,1.4117,64900001.0
2006-09-26 23:59:00,1.41177,1.41207,1.41177,1.41191,64900001.0
2006-09-27 00:00:00,1.41204,1.41215,1.41184,1.412,53200000.0
2006-09-27 00:01:00,1.41202,1.41202,1.41179,1.41199,37400000.0
2006-09-27 00:02:00,1.41202,1.4121,1.4116,1.41202,36200000.0
2006-09-27 00:03:00,1.41197,1.41206,1.41186,1.41204,38000000.0
2006-09-27 00:04:00,1.41188,1.41211,1.41188,1.41211,23200000.0
2006-09-27 00:05:00,1.41209,1.41211,1.4118,1.4118,33600000.0
2006-09-27 00:06:00,1.41194,1.41227,1.41194,1.41225,35500000.0
2006-09-27 00:07:00,1.41218,1.41228,1.41203,1.41213,37600000.0
2006-09-27 00:08:00,1.41218,1.41223,1.412,1.4122,61800000.0
2006-09-27 00:09:00,1.41205,1.41223,1.4119,1.41205,38400000.0
2006-09-27 00:10:00,1.41216,1.41217,1.41202,1.41212,28200000.0
2006-09-27 00:11:00,1.41208,1.41215,1.41191,1.41214,31400000.0
2006-09-27 00:12:00,1.41222,1.41222,1.41187,1.41188,24200000.0
2006-09-27 00:13:00,1.41207,1.4121,1.41172,1.41207,22800000.0
2006-09-27 00:14:00,1.41203,1.41217,1.4119,1.41215,24000000.0
2006-09-27 00:15:00,1.4119,1.41205,1.4119,1.4119,23200000.0
2006-09-27 00:16:00,1.41197,1.41199,1.41175,1.4118,32000000.0
2006-09-27 00:17:00,1.41177,1.41206,1.41177,1.41206,29400000.0
2006-09-27 00:18:00,1.41206,1.41206,1.41176,1.41177,36600000.0
2006-09-27 00:19:00,1.41192,1.41199,1.41184,1.41199,28000000.0
2006-09-27 00:20:00,1.41188,1.41188,1.41151,1.41151,23000000.0
2006-09-27 00:21:00,1.41185,1.41197,1.41175,1.41197,42800000.0
2006-09-27 00:22:00,1.41189,1.41206,1.41188,1.41203,31600000.0
2006-09-27 00:23:00,1.41198,1.41211,1.41158,1.41196,50300000.0
2006-09-27 00:24:00,1.41209,1.41209,1.4118,1.41209,25800000.0
2006-09-27 00:25:00,1.41189,1.41211,1.41182,1.41196,42900000.0
2006-09-27 00:26:00,1.41169,1.4119,1.41152,1.4119,27200000.0
2006-09-27 00:27:00,1.41194,1.41194,1.41161,1.41173,35400000.0
2006-09-27 00:28:00,1.41209,1.41213,1.41181,1.41194,43200000.0
2006-09-27 00:29:00,1.41191,1.41198,1.41173,1.4118,35400000.0
2006-09-27 00:30:00,1.41159,1.41195,1.41159,1.41189,46200000.0
2006-09-27 00:31:00,1.41196,1.41196,1.41187,1.41187,35600000.0
2006-09-27 00:32:00,1.41184,1.41208,1.41181,1.41184,35200000.0
2006-09-27 00:33:00,1.41213,1.41213,1.41187,1.41212,30200000.0
2006-09-27 00:34:00,1.41202,1.4122,1.41182,1.41182,28800000.0
2006-09-27 00:35:00,1.41183,1.41198,1.41167,1.41198,31400000.0
2006-09-27 00:36:00,1.41184,1.41184,1.41151,1.4116,23200000.0
2006-09-27 00:37:00,1.41164,1.41165,1.41156,1.41162,33700000.0
2006-09-27 00:38:00,1.41154,1.41156,1.41137,1.41141,39400000.0
2006-09-27 00:39:00,1.41153,1.41177,1.41145,1.41158,51800000.0
2006-09-27 00:40:00,1.41163,1.41176,1.41155,1.41159,40400000.0
2006-09-27 00:41:00,1.4117,1.4117,1.4116,1.4116,44400000.0
2006-09-27 00:42:00,1.41167,1.41179,1.41165,1.41175,44400000.0
2006-09-27 00:43:00,1.41154,1.41182,1.4113,1.41182,23200000.0
2006-09-27 00:44:00,1.41179,1.41179,1.41161,1.41168,40000000.0
2006-09-27 00:45:00,1.41179,1.4118,1.4116,1.41167,40800000.0
2006-09-27 00:46:00,1.41174,1.4119,1.41164,1.4119,37400000.0
2006-09-27 00:47:00,1.41186,1.41193,1.41173,1.41183,45800000.0
2006-09-27 00:48:00,1.41145,1.41191,1.41145,1.41186,18400000.0
2006-09-27 00:49:00,1.41212,1.41215,1.41185,1.41207,37400000.0
2006-09-27 00:50:00,1.41202,1.41224,1.41194,1.41224,37800000.0
2006-09-27 00:51:00,1.41222,1.41227,1.41205,1.4122,46800000.0
2006-09-27 00:52:00,1.41202,1.41217,1.41197,1.41217,34800000.0
2006-09-27 00:53:00,1.41194,1.41214,1.41193,1.41209,44600000.0
2006-09-27 00:54:00,1.41164,1.41209,1.41164,1.41209,51300001.0
2006-09-27 00:55:00,1.41206,1.41206,1.41169,1.41206,41100000.0
2006-09-27 00:56:00,1.41201,1.41206,1.41186,1.41191,41200000.0
2006-09-27 00:57:00,1.412,1.412,1.41169,1.41169,29400000.0
2006-09-27 00:58:00,1.41196,1.41197,1.41173,1.41173,32800000.0
2006-09-27 00:59:00,1.41209,1.41209,1.41176,1.41194,32800000.0
2006-09-27 01:00:00,1.41186,1.41192,1.41167,1.41178,40400000.0
2006-09-27 01:01:00,1.41185,1.41208,1.41181,1.41193,40000000.0
2006-09-27 01:02:00,1.41209,1.41212,1.41167,1.41167,47700000.0
2006-09-27 01:03:00,1.412,1.412,1.41164,1.4118,26800000.0
2006-09-27 01:04:00,1.41176,1.41185,1.41175,1.41179,44800000.0
2006-09-27 01:05:00,1.41185,1.41193,1.41173,1.4118,48900000.0
2006-09-27 01:06:00,1.41189,1.41191,1.41169,1.41185,40000000.0
2006-09-27 01:07:00,1.41184,1.41189,1.41162,1.41181,19600000.0
2006-09-27 01:08:00,1.41194,1.41198,1.4116,1.4116,35300000.0
2006-09-27 01:09:00,1.41194,1.41204,1.41155,1.41204,31100000.0
2006-09-27 01:10:00,1.41213,1.41226,1.41188,1.41213,44500000.0
2006-09-27 01:11:00,1.41207,1.4122,1.41207,1.4122,18000000.0
2006-09-27 01:12:00,1.41205,1.4122,1.41182,1.41205,21400000.0
2006-09-27 01:13:00,1.41229,1.4123,1.41205,1.4123,54500000.0
2006-09-27 01:14:00,1.41232,1.41246,1.41207,1.41221,40300000.0
2006-09-27 01:15:00,1.4123,1.41231,1.41194,1.41231,20800000.0
2006-09-27 01:16:00,1.41239,1.41249,1.41227,1.41236,42500000.0
2006-09-27 01:17:00,1.41245,1.41249,1.41231,1.41244,35400000.0
2006-09-27 01:18:00,1.4123,1.41282,1.41229,1.41282,17000000.0
2006-09-27 01:19:00,1.41272,1.41277,1.41259,1.41262,37000000.0
2006-09-27 01:20:00,1.41274,1.41279,1.41221,1.41279,30800000.0
2006-09-27 01:21:00,1.41259,1.41289,1.41259,1.41274,35400000.0
2006-09-27 01:22:00,1.41286,1.41298,1.41261,1.41292,31400000.0
2006-09-27 01:23:00,1.41287,1.41301,1.41263,1.41263,30200000.0
2006-09-27 01:24:00,1.4129,1.41301,1.41278,1.41301,31600000.0
2006-09-27 01:25:00,1.41296,1.41315,1.41276,1.41304,43200000.0
2006-09-27 01:26:00,1.41307,1.41344,1.41307,1.4133,29200000.0
2006-09-27 01:27:00,1.41324,1.41324,1.41282,1.41299,32700000.0
2006-09-27 01:28:00,1.41283,1.41316,1.41279,1.41316,49100000.0
2006-09-27 01:29:00,1.41343,1.41343,1.4132,1.41322,56200001.0
2006-09-27 01:30:00,1.41329,1.41329,1.41274,1.41311,58000000.0
2006-09-27 01:31:00,1.41311,1.41331,1.41303,1.41327,34600000.0
2006-09-27 01:32:00,1.41322,1.41337,1.4131,1.4132,26200000.0
2006-09-27 01:33:00,1.41329,1.41338,1.41312,1.41327,41500000.0
2006-09-27 01:34:00,1.41318,1.41323,1.41275,1.41313,37600000.0
2006-09-27 01:35:00,1.41311,1.41331,1.41286,1.41286,50800000.0
2006-09-27 01:36:00,1.41308,1.41329,1.41306,1.41306,35400000.0
2006-09-27 01:37:00,1.41312,1.41323,1.41284,1.4131,29600000.0
2006-09-27 01:38:00,1.413,1.41322,1.41296,1.41296,29100000.0
2006-09-27 01:39:00,1.41302,1.41311,1.41266,1.41295,42000000.0
2006-09-27 01:40:00,1.41289,1.41301,1.41283,1.41297,28800000.0
2006-09-27 01:41:00,1.41304,1.41328,1.41296,1.41308,44600000.0
2006-09-27 01:42:00,1.41311,1.41317,1.41284,1.4131,30200000.0
2006-09-27 01:43:00,1.41316,1.41321,1.41264,1.41309,43100000.0
2006-09-27 01:44:00,1.41323,1.41343,1.41309,1.41339,29000000.0
2006-09-27 01:45:00,1.41349,1.41369,1.41346,1.41361,47600000.0
2006-09-27 01:46:00,1.41362,1.41379,1.41349,1.41361,51900000.0
2006-09-27 01:47:00,1.4137,1.41385,1.41352,1.41365,33400000.0
2006-09-27 01:48:00,1.41367,1.41378,1.41331,1.41331,50800000.0
2006-09-27 01:49:00,1.41378,1.41395,1.41333,1.4138,29200000.0
2006-09-27 01:50:00,1.41379,1.41408,1.41348,1.41394,38200000.0
2006-09-27 01:51:00,1.41379,1.41379,1.41352,1.41352,20900000.0
2006-09-27 01:52:00,1.4137,1.41375,1.4135,1.4135,27400000.0
2006-09-27 01:53:00,1.41363,1.41363,1.41345,1.41355,43000000.0
2006-09-27 01:54:00,1.41363,1.41385,1.41363,1.41383,38200000.0
2006-09-27 01:55:00,1.41377,1.4139,1.41362,1.41362,37600000.0
2006-09-27 01:56:00,1.41363,1.41387,1.41346,1.41359,29800000.0
2006-09-27 01:57:00,1.41365,1.4139,1.41361,1.41388,57700000.0
2006-09-27 01:58:00,1.41387,1.41398,1.41362,1.41362,24400000.0
2006-09-27 01:59:00,1.41368,1.41368,1.41339,1.41347,46700000.0
2006-09-27 02:00:00,1.41327,1.41379,1.41327,1.41356,34700000.0
2006-09-27 02:01:00,1.41337,1.41337,1.41315,1.4132,73500001.0
2006-09-27 02:02:00,1.41312,1.41366,1.41312,1.41366,85500000.0
2006-09-27 02:03:00,1.41392,1.41411,1.41384,1.41389,83300000.0
2006-09-27 02:04:00,1.41384,1.41405,1.41384,1.41393,68000000.0
2006-09-27 02:05:00,1.41391,1.41391,1.41378,1.41379,88400001.0
2006-09-27 02:06:00,1.41412,1.41412,1.41356,1.41392,99700000.0
2006-09-27 02:07:00,1.41391,1.41392,1.41352,1.41383,189400000.0
2006-09-27 02:08:00,1.41379,1.41392,1.41379,1.41392,61500000.0
2006-09-27 02:09:00,1.41387,1.41397,1.41356,1.4139,187000000.0
2006-09-27 02:10:00,1.41366,1.41402,1.41366,1.41366,152100000.0
2006-09-27 02:11:00,1.41363,1.41371,1.41361,1.41371,42600000.0
2006-09-27 02:12:00,1.41373,1.4139,1.41372,1.4139,62300000.0
2006-09-27 02:13:00,1.4139,1.41393,1.41384,1.41384,36400000.0
2006-09-27 02:14:00,1.4138,1.41393,1.41355,1.41393,123300000.0
2006-09-27 02:15:00,1.41388,1.41402,1.41376,1.41392,256200000.0
2006-09-27 02:16:00,1.41419,1.41425,1.41394,1.4141,47400000.0
2006-09-27 02:17:00,1.41381,1.41409,1.41342,1.41358,215500000.0
2006-09-27 02:18:00,1.41371,1.41379,1.41306,1.41352,35600000.0
2006-09-27 02:19:00,1.41372,1.41372,1.41331,1.41333,38300000.0
2006-09-27 02:20:00,1.41346,1.41365,1.41338,1.41356,51200001.0
2006-09-27 02:21:00,1.41332,1.41358,1.41325,1.41357,49200000.0
2006-09-27 02:22:00,1.41326,1.41331,1.41321,1.41323,25800000.0
2006-09-27 02:23:00,1.41335,1.41349,1.41328,1.41328,40200000.0
2006-09-27 02:24:00,1.41318,1.41339,1.41317,1.41338,23400000.0
2006-09-27 02:25:00,1.41317,1.41322,1.4129,1.41303,106600000.0
2006-09-27 02:26:00,1.41295,1.41346,1.41292,1.41346,90800000.0
2006-09-27 02:27:00,1.41342,1.41342,1.41321,1.41324,38400000.0
2006-09-27 02:28:00,1.413,1.41322,1.41288,1.41299,42600000.0
2006-09-27 02:29:00,1.41289,1.41289,1.41255,1.41276,43600000.0
2006-09-27 02:30:00,1.41317,1.41317,1.41295,1.41308,47200000.0
2006-09-27 02:31:00,1.41287,1.41297,1.41277,1.4128,67000000.0
2006-09-27 02:32:00,1.41305,1.41318,1.41293,1.41309,33800000.0
2006-09-27 02:33:00,1.41278,1.41296,1.41267,1.41294,214800001.0
2006-09-27 02:34:00,1.41331,1.41331,1.41307,1.41328,58600000.0
2006-09-27 02:35:00,1.41334,1.41339,1.41297,1.41302,65800000.0
2006-09-27 02:36:00,1.41327,1.4134,1.41319,1.41328,29600000.0
2006-09-27 02:37:00,1.41297,1.41313,1.41297,1.41304,92300001.0
2006-09-27 02:38:00,1.41307,1.41307,1.41277,1.41279,48600000.0
2006-09-27 02:39:00,1.41281,1.41281,1.41268,1.41276,30200000.0
2006-09-27 02:40:00,1.41295,1.41307,1.4129,1.41295,44200000.0
2006-09-27 02:41:00,1.41295,1.4131,1.41293,1.41293,32800000.0
2006-09-27 02:42:00,1.4129,1.41293,1.41285,1.41285,38200001.0
2006-09-27 02:43:00,1.41293,1.413,1.41284,1.413,51600000.0
2006-09-27 02:44:00,1.41302,1.41312,1.4129,1.41312,28200000.0
2006-09-27 02:45:00,1.41265,1.41286,1.41258,1.41268,42400000.0
2006-09-27 02:46:00,1.41258,1.41272,1.41247,1.41254,152500000.0
2006-09-27 02:47:00,1.41301,1.41318,1.41256,1.41288,193500000.0
2006-09-27 02:48:00,1.41292,1.41319,1.41286,1.41298,122400002.0
2006-09-27 02:49:00,1.41282,1.41312,1.41265,1.41268,61400000.0
2006-09-27 02:50:00,1.41301,1.41315,1.41265,1.413,94600000.0
2006-09-27 02:51:00,1.41253,1.41267,1.41237,1.41255,72600001.0
2006-09-27 02:52:00,1.41267,1.41267,1.4125,1.41259,18200000.0
2006-09-27 02:53:00,1.41277,1.41289,1.41248,1.41279,26600000.0
2006-09-27 02:54:00,1.41297,1.41327,1.41285,1.41314,23600000.0
2006-09-27 02:55:00,1.41313,1.41313,1.41273,1.41282,68300000.0
2006-09-27 02:56:00,1.41277,1.41281,1.41271,1.41276,65800000.0
2006-09-27 02:57:00,1.41281,1.41286,1.41281,1.41286,42000000.0
2006-09-27 02:58:00,1.41295,1.41305,1.41293,1.41293,80800000.0
2006-09-27 02:59:00,1.41289,1.41309,1.41289,1.41292,63900001.0
2006-09-27 03:00:00,1.41296,1.41306,1.41288,1.41301,116000000.0
2006-09-27 03:01:00,1.41287,1.41288,1.41272,1.41275,71400001.0
2006-09-27 03:02:00,1.41282,1.41292,1.41278,1.41292,37000000.0
2006-09-27 03:03:00,1.41294,1.41294,1.41273,1.41273,73600000.0
2006-09-27 03:04:00,1.41266,1.41311,1.41261,1.41276,55000000.0
2006-09-27 03:05:00,1.41276,1.41284,1.41274,1.41278,46200000.0
2006-09-27 03:06:00,1.41271,1.41293,1.41271,1.41293,49600000.0
2006-09-27 03:07:00,1.41279,1.41315,1.41266,1.41296,95000000.0
2006-09-27 03:08:00,1.41286,1.41286,1.41218,1.41224,55200000.0
2006-09-27 03:09:00,1.41253,1.4127,1.41226,1.41266,37400000.0
2006-09-27 03:10:00,1.41215,1.41268,1.41215,1.41268,36400000.0
2006-09-27 03:11:00,1.41237,1.41241,1.41229,1.41231,45700000.0
2006-09-27 03:12:00,1.4125,1.41256,1.41214,1.41235,40800000.0
2006-09-27 03:13:00,1.41211,1.41255,1.4121,1.41255,42400000.0
2006-09-27 03:14:00,1.41251,1.41268,1.4121,1.41254,26200000.0
2006-09-27 03:15:00,1.41225,1.41261,1.41225,1.41256,42400000.0
2006-09-27 03:16:00,1.41257,1.41278,1.41231,1.41276,40800000.0
2006-09-27 03:17:00,1.41275,1.41314,1.41232,1.41314,53500000.0
2006-09-27 03:18:00,1.41323,1.4133,1.41295,1.4133,33000000.0
2006-09-27 03:19:00,1.41318,1.41318,1.41292,1.41317,38200000.0
2006-09-27 03:20:00,1.41268,1.41317,1.41266,1.41317,52200000.0
2006-09-27 03:21:00,1.41289,1.41289,1.41265,1.41265,30100000.0
2006-09-27 03:22:00,1.41262,1.41262,1.41247,1.4125,62900000.0
2006-09-27 03:23:00,1.41261,1.4128,1.41261,1.4128,84900000.0
2006-09-27 03:24:00,1.41286,1.41288,1.4128,1.41284,55300000.0
2006-09-27 03:25:00,1.41313,1.41313,1.41257,1.41265,31800000.0
2006-09-27 03:26:00,1.41253,1.41263,1.41248,1.41258,148600000.0
2006-09-27 03:27:00,1.41248,1.41255,1.41237,1.41255,62200000.0
2006-09-27 03:28:00,1.4125,1.41254,1.41244,1.41244,38000000.0
2006-09-27 03:29:00,1.41251,1.41269,1.41251,1.41266,53000000.0
2006-09-27 03:30:00,1.41275,1.41295,1.41272,1.41295,56200000.0
2006-09-27 03:31:00,1.41295,1.41334,1.41295,1.41334,35000001.0
2006-09-27 03:32:00,1.4133,1.41353,1.41316,1.41316,38600000.0
2006-09-27 03:33:00,1.41294,1.41308,1.41294,1.41303,45300000.0
2006-09-27 03:34:00,1.4131,1.41324,1.41284,1.41284,34400000.0
2006-09-27 03:35:00,1.41293,1.41293,1.41264,1.41277,95700001.0
2006-09-27 03:36:00,1.4129,1.41317,1.41273,1.41312,53800000.0
2006-09-27 03:37:00,1.41313,1.41321,1.41288,1.41312,43100000.0
2006-09-27 03:38:00,1.41312,1.41322,1.41292,1.4131,35200000.0
2006-09-27 03:39:00,1.41275,1.4128,1.41267,1.4127,89400000.0
2006-09-27 03:40:00,1.41276,1.41348,1.41276,1.41305,126100000.0
2006-09-27 03:41:00,1.41293,1.41326,1.41293,1.41326,69400000.0
2006-09-27 03:42:00,1.41332,1.41334,1.41315,1.41334,60800000.0
2006-09-27 03:43:00,1.41322,1.41342,1.41322,1.41342,30400000.0
2006-09-27 03:44:00,1.41316,1.41333,1.41309,1.41328,18200000.0
2006-09-27 03:45:00,1.41328,1.41351,1.4131,1.41351,36000001.0
2006-09-27 03:46:00,1.4131,1.4131,1.41283,1.41285,54400000.0
2006-09-27 03:47:00,1.41299,1.41327,1.4129,1.4129,48800000.0
2006-09-27 03:48:00,1.41336,1.41351,1.413,1.4132,27800000.0
2006-09-27 03:49:00,1.41321,1.41321,1.41286,1.41286,42900000.0
2006-09-27 03:50:00,1.41306,1.41306,1.41271,1.41276,145600002.0
2006-09-27 03:51:00,1.41293,1.41299,1.41284,1.41284,36600000.0
2006-09-27 03:52:00,1.41292,1.41302,1.4127,1.41273,79700000.0
2006-09-27 03:53:00,1.41266,1.41282,1.41253,1.41273,54200000.0
2006-09-27 03:54:00,1.41274,1.41321,1.41274,1.41281,34800000.0
2006-09-27 03:55:00,1.41315,1.41327,1.41295,1.41327,30800000.0
2006-09-27 03:56:00,1.41319,1.41336,1.4131,1.41322,45700000.0
2006-09-27 03:57:00,1.41271,1.41288,1.4126,1.41278,167000002.0
2006-09-27 03:58:00,1.41285,1.41361,1.41285,1.413,219100001.0
2006-09-27 03:59:00,1.41339,1.41369,1.41335,1.41359,133200000.0
2006-09-27 04:00:00,1.41358,1.41359,1.41341,1.41343,53800000.0
2006-09-27 04:01:00,1.41323,1.41337,1.41304,1.41332,177100000.0
2006-09-27 04:02:00,1.41336,1.4135,1.41311,1.41311,110200000.0
2006-09-27 04:03:00,1.41318,1.41322,1.41295,1.41322,102900000.0
2006-09-27 04:04:00,1.41307,1.41313,1.413,1.41307,178900000.0
2006-09-27 04:05:00,1.41299,1.41359,1.41299,1.41343,218800000.0
2006-09-27 04:06:00,1.41296,1.41334,1.41289,1.41295,108900000.0
2006-09-27 04:07:00,1.41296,1.41296,1.41265,1.41266,174100001.0
2006-09-27 04:08:00,1.41316,1.41335,1.41316,1.41335,18600000.0
2006-09-27 04:09:00,1.41346,1.4135,1.41325,1.4134,33900000.0
2006-09-27 04:10:00,1.41359,1.41359,1.41325,1.41341,106600000.0
2006-09-27 04:11:00,1.41354,1.41374,1.41332,1.41341,49400000.0
2006-09-27 04:12:00,1.41328,1.41343,1.41328,1.41335,76100000.0
2006-09-27 04:13:00,1.41322,1.41329,1.41283,1.41291,61500000.0
2006-09-27 04:14:00,1.41283,1.413,1.4128,1.413,113900000.0
2006-09-27 04:15:00,1.41318,1.41342,1.41316,1.41327,101600000.0
2006-09-27 04:16:00,1.41316,1.41331,1.413,1.41306,90800000.0
2006-09-27 04:17:00,1.4131,1.41311,1.41298,1.41303,52400000.0
2006-09-27 04:18:00,1.41285,1.41305,1.41276,1.4128,153500000.0
2006-09-27 04:19:00,1.41292,1.41311,1.41292,1.41311,55000000.0
2006-09-27 04:20:00,1.41312,1.41333,1.41295,1.41295,169800001.0
2006-09-27 04:21:00,1.41299,1.413,1.41284,1.41284,49100000.0
2006-09-27 04:22:00,1.41286,1.41351,1.41286,1.41342,43200000.0
2006-09-27 04:23:00,1.41302,1.41307,1.41302,1.41302,58800001.0
2006-09-27 04:24:00,1.41307,1.41319,1.41304,1.41307,153400001.0
2006-09-27 04:25:00,1.41305,1.41352,1.41302,1.41327,257400002.0
2006-09-27 04:26:00,1.4133,1.41334,1.4131,1.41322,103000000.0
2006-09-27 04:27:00,1.41328,1.41335,1.41312,1.41317,70200001.0
2006-09-27 04:28:00,1.41322,1.41327,1.41317,1.41317,75700001.0
2006-09-27 04:29:00,1.41309,1.41341,1.41302,1.4134,82800000.0
2006-09-27 04:30:00,1.41326,1.41372,1.41326,1.41344,90100000.0
2006-09-27 04:31:00,1.41334,1.41354,1.41317,1.41341,30200000.0
2006-09-27 04:32:00,1.41349,1.41359,1.4134,1.41359,18600000.0
2006-09-27 04:33:00,1.41358,1.41366,1.41344,1.41356,38000000.0
2006-09-27 04:34:00,1.41361,1.41378,1.41361,1.41367,51800000.0
2006-09-27 04:35:00,1.41343,1.41362,1.41342,1.41343,56400000.0
2006-09-27 04:36:00,1.41355,1.41363,1.4129,1.41352,198100000.0
2006-09-27 04:37:00,1.41354,1.41379,1.4132,1.41353,183300001.0
2006-09-27 04:38:00,1.41347,1.41363,1.41345,1.41363,36000000.0
2006-09-27 04:39:00,1.4135,1.41365,1.4135,1.41353,87600001.0
2006-09-27 04:40:00,1.41348,1.41374,1.41348,1.41374,33000000.0
2006-09-27 04:41:00,1.41354,1.41385,1.41354,1.4138,51200000.0
2006-09-27 04:42:00,1.41363,1.41378,1.41363,1.41373,95000001.0
2006-09-27 04:43:00,1.41357,1.41357,1.41335,1.41335,43100000.0
2006-09-27 04:44:00,1.41333,1.41378,1.4133,1.41374,38600000.0
2006-09-27 04:45:00,1.41373,1.41397,1.41351,1.41369,41800000.0
2006-09-27 04:46:00,1.41338,1.41351,1.41333,1.41343,63600000.0
2006-09-27 04:47:00,1.41349,1.41389,1.41349,1.41389,114100000.0
2006-09-27 04:48:00,1.4137,1.41397,1.4137,1.41378,39200000.0
2006-09-27 04:49:00,1.41361,1.41394,1.41349,1.41349,58000000.0
2006-09-27 04:50:00,1.41398,1.41417,1.41393,1.41398,51400000.0
2006-09-27 04:51:00,1.41353,1.41353,1.41353,1.41353,35600000.0
2006-09-27 04:52:00,1.4135,1.41408,1.41346,1.41393,41000000.0
2006-09-27 04:53:00,1.41382,1.41404,1.41374,1.41382,49000000.0
2006-09-27 04:54:00,1.41358,1.41426,1.41358,1.41394,37300000.0
2006-09-27 04:55:00,1.41427,1.41438,1.41401,1.41438,40000000.0
2006-09-27 04:56:00,1.41413,1.41433,1.41411,1.41418,23400000.0
2006-09-27 04:57:00,1.41418,1.41464,1.41413,1.41416,37000000.0
2006-09-27 04:58:00,1.41409,1.41449,1.41409,1.41432,32200000.0
2006-09-27 04:59:00,1.41401,1.41428,1.41401,1.41405,115000000.0
2006-09-27 05:00:00,1.41444,1.41447,1.4143,1.41438,43600000.0
2006-09-27 05:01:00,1.41431,1.41452,1.41429,1.41451,25600000.0
2006-09-27 05:02:00,1.41438,1.4145,1.4142,1.41443,22800000.0
2006-09-27 05:03:00,1.4146,1.4146,1.4145,1.4145,226800001.0
2006-09-27 05:04:00,1.41439,1.41441,1.41432,1.41437,226800001.0
2006-09-27 05:05:00,1.41436,1.41445,1.4143,1.41439,186400000.0
2006-09-27 05:06:00,1.41445,1.4145,1.41432,1.41445,216900000.0
2006-09-27 05:07:00,1.41429,1.41462,1.41429,1.41433,257200000.0
2006-09-27 05:08:00,1.41447,1.41463,1.41438,1.41442,329400001.0
2006-09-27 05:09:00,1.41438,1.41479,1.41438,1.41446,238800002.0
2006-09-27 05:10:00,1.41451,1.41461,1.41446,1.4146,248500001.0
2006-09-27 05:11:00,1.4145,1.41456,1.41436,1.41446,124000000.0
2006-09-27 05:12:00,1.41435,1.4144,1.4143,1.4143,118500000.0
2006-09-27 05:13:00,1.41435,1.4146,1.41435,1.4144,154900001.0
2006-09-27 05:14:00,1.41445,1.4145,1.41432,1.41435,256700000.0
2006-09-27 05:15:00,1.41445,1.41455,1.41433,1.41443,35400000.0
2006-09-27 05:16:00,1.41432,1.41452,1.41422,1.41422,194900001.0
2006-09-27 05:17:00,1.4144,1.41471,1.41429,1.41471,163300001.0
2006-09-27 05:18:00,1.41476,1.41476,1.41434,1.41456,302000000.0
2006-09-27 05:19:00,1.41445,1.41482,1.41445,1.41454,299000000.0
2006-09-27 05:20:00,1.4146,1.41476,1.41455,1.41465,292900001.0
2006-09-27 05:21:00,1.41452,1.41489,1.41452,1.41454,319400001.0
2006-09-27 05:22:00,1.4145,1.4145,1.41435,1.41447,275000000.0
2006-09-27 05:23:00,1.41441,1.41453,1.4143,1.4143,132300001.0
2006-09-27 05:24:00,1.41434,1.41436,1.41425,1.41427,156600000.0
2006-09-27 05:25:00,1.41448,1.41484,1.4144,1.41446,246400000.0
2006-09-27 05:26:00,1.41444,1.41445,1.41435,1.41438,120300000.0
2006-09-27 05:27:00,1.41463,1.41476,1.41438,1.41466,231600001.0
2006-09-27 05:28:00,1.41468,1.41478,1.41443,1.41468,219900000.0
2006-09-27 05:29:00,1.41463,1.41473,1.41445,1.41453,213200000.0
2006-09-27 05:30:00,1.41453,1.41487,1.41453,1.41456,201200000.0
2006-09-27 05:31:00,1.41456,1.41482,1.41444,1.41452,65400000.0
2006-09-27 05:32:00,1.41466,1.41476,1.41455,1.41462,111600000.0
2006-09-27 05:33:00,1.41455,1.41455,1.4144,1.41445,163400000.0
2006-09-27 05:34:00,1.41438,1.41465,1.4143,1.41433,236500000.0
2006-09-27 05:35:00,1.41456,1.41468,1.41452,1.41458,25200000.0
2006-09-27 05:36:00,1.41432,1.41448,1.4143,1.41435,175000000.0
2006-09-27 05:37:00,1.41437,1.41476,1.41435,1.41458,253700001.0
2006-09-27 05:38:00,1.41478,1.415,1.4147,1.41493,167300001.0
2006-09-27 05:39:00,1.41508,1.41534,1.41497,1.41522,137400000.0
2006-09-27 05:40:00,1.41516,1.41546,1.4151,1.41525,228900001.0
2006-09-27 05:41:00,1.4151,1.41545,1.41507,1.41518,133400000.0
2006-09-27 05:42:00,1.41549,1.41549,1.41525,1.41531,216100001.0
2006-09-27 05:43:00,1.4153,1.41541,1.4153,1.41537,81900000.0
2006-09-27 05:44:00,1.41545,1.41562,1.41537,1.41542,122700000.0
2006-09-27 05:45:00,1.41547,1.41567,1.41542,1.41547,143800000.0
2006-09-27 05:46:00,1.41563,1.41574,1.41554,1.41561,178300000.0
2006-09-27 05:47:00,1.41555,1.41557,1.41538,1.4155,211400001.0
2006-09-27 05:48:00,1.4156,1.4156,1.4153,1.4154,190200001.0
2006-09-27 05:49:00,1.41535,1.41535,1.41486,1.41493,190200001.0
2006-09-27 05:50:00,1.41497,1.41544,1.41491,1.41491,310700002.0
2006-09-27 05:51:00,1.4152,1.4152,1.4151,1.4151,203300001.0
2006-09-27 05:52:00,1.41476,1.41502,1.41474,1.41502,203300001.0
2006-09-27 05:53:00,1.41493,1.41511,1.41482,1.41483,104600000.0
2006-09-27 05:54:00,1.41491,1.41513,1.41476,1.41508,180300000.0
2006-09-27 05:55:00,1.41502,1.41512,1.41487,1.41497,177100000.0
2006-09-27 05:57:00,1.41489,1.415,1.41488,1.41494,164800000.0
2006-09-27 05:58:00,1.41497,1.41497,1.41472,1.41472,156300000.0
2006-09-27 05:59:00,1.4149,1.4149,1.41472,1.41475,77700000.0
2006-09-27 06:00:00,1.41479,1.4149,1.41472,1.41482,226800000.0
2006-09-27 06:01:00,1.41484,1.41497,1.4147,1.41471,178900000.0
2006-09-27 06:02:00,1.41467,1.41484,1.41464,1.41471,277400001.0
2006-09-27 06:03:00,1.41481,1.41495,1.41472,1.41492,59000000.0
2006-09-27 06:04:00,1.41485,1.41491,1.41479,1.41489,167500000.0
2006-09-27 06:05:00,1.4152,1.4152,1.4152,1.4152,76600000.0
2006-09-27 06:06:00,1.41492,1.41507,1.41492,1.415,76600000.0
2006-09-27 06:07:00,1.41502,1.41504,1.41475,1.41492,320000000.0
2006-09-27 06:08:00,1.41472,1.41492,1.4147,1.4148,531100000.0
2006-09-27 06:09:00,1.41478,1.41505,1.4147,1.41485,460500000.0
2006-09-27 06:10:00,1.41495,1.415,1.4148,1.4149,296500000.0
2006-09-27 06:11:00,1.41481,1.41487,1.41465,1.41472,441300001.0
2006-09-27 06:12:00,1.41466,1.41496,1.41459,1.41496,272900002.0
2006-09-27 06:13:00,1.4149,1.41505,1.41472,1.41472,310600000.0
2006-09-27 06:14:00,1.41499,1.41517,1.41481,1.41489,436300000.0
2006-09-27 06:15:00,1.41487,1.41495,1.41477,1.41485,168900001.0
2006-09-27 06:16:00,1.41483,1.41499,1.41474,1.41499,225700002.0
2006-09-27 06:17:00,1.41469,1.41481,1.41467,1.41471,166200000.0
2006-09-27 06:18:00,1.41473,1.41495,1.41472,1.41473,200800000.0
2006-09-27 06:19:00,1.41466,1.41484,1.41466,1.41484,171400000.0
2006-09-27 06:20:00,1.41478,1.4149,1.4146,1.41462,277400000.0
2006-09-27 06:21:00,1.41473,1.41481,1.41461,1.41473,261000003.0
2006-09-27 06:22:00,1.41473,1.415,1.4147,1.41483,247100001.0
2006-09-27 06:23:00,1.41471,1.41497,1.41471,1.41484,348900001.0
2006-09-27 06:24:00,1.4147,1.41492,1.41463,1.41481,332700000.0
2006-09-27 06:25:00,1.41483,1.41491,1.41478,1.41486,250800001.0
2006-09-27 06:26:00,1.41481,1.41493,1.41473,1.41489,358000000.0
2006-09-27 06:27:00,1.41483,1.41489,1.41469,1.41479,369800001.0
2006-09-27 06:28:00,1.4148,1.41498,1.41471,1.41485,344800002.0
2006-09-27 06:29:00,1.41488,1.41501,1.41481,1.41483,98200000.0
2006-09-27 06:30:00,1.41479,1.41501,1.41475,1.41486,261400000.0
2006-09-27 06:31:00,1.41501,1.41512,1.41488,1.41501,167700000.0
2006-09-27 06:32:00,1.41499,1.41505,1.41497,1.41499,199100000.0
2006-09-27 06:33:00,1.415,1.41519,1.41492,1.41498,292600002.0
2006-09-27 06:34:00,1.4148,1.41497,1.41474,1.41489,214800000.0
2006-09-27 06:35:00,1.41489,1.41514,1.41482,1.41482,120200000.0
2006-09-27 06:36:00,1.41477,1.41492,1.41477,1.41482,57200000.0
2006-09-27 06:37:00,1.41479,1.41483,1.41469,1.41472,222100003.0
2006-09-27 06:38:00,1.4147,1.41492,1.41467,1.41469,117200000.0
2006-09-27 06:39:00,1.41462,1.41469,1.41459,1.41465,30200000.0
2006-09-27 06:40:00,1.41463,1.41469,1.41448,1.41459,142300000.0
2006-09-27 06:41:00,1.41458,1.41466,1.41451,1.41464,168600000.0
2006-09-27 06:42:00,1.41466,1.41474,1.41442,1.41449,305900000.0
2006-09-27 06:43:00,1.41448,1.41456,1.41443,1.41451,153300000.0
2006-09-27 06:44:00,1.41466,1.41471,1.41451,1.41452,329000002.0
2006-09-27 06:45:00,1.41456,1.41472,1.41449,1.41472,208500000.0
2006-09-27 06:46:00,1.41468,1.41472,1.41458,1.41462,230800001.0
2006-09-27 06:47:00,1.41459,1.41467,1.41449,1.41462,255100001.0
2006-09-27 06:48:00,1.41446,1.41474,1.41444,1.41466,44400000.0
2006-09-27 06:49:00,1.41465,1.41492,1.41454,1.41466,268400000.0
2006-09-27 06:50:00,1.41462,1.41462,1.41439,1.41443,48400000.0
2006-09-27 06:51:00,1.41463,1.41463,1.41421,1.41448,45800000.0
2006-09-27 06:52:00,1.41445,1.41459,1.41445,1.41445,205000000.0
2006-09-27 06:53:00,1.41451,1.41478,1.41451,1.41458,264600003.0
2006-09-27 06:54:00,1.41455,1.41484,1.41443,1.41447,479800003.0
2006-09-27 06:55:00,1.41446,1.41459,1.41439,1.41456,319400000.0
2006-09-27 06:56:00,1.41471,1.41471,1.41461,1.41461,36600000.0
2006-09-27 06:57:00,1.41464,1.41471,1.41463,1.41464,91700000.0
2006-09-27 06:58:00,1.41453,1.41458,1.41432,1.41439,235200001.0
2006-09-27 06:59:00,1.41453,1.41474,1.41446,1.41456,304300001.0
2006-09-27 07:00:00,1.41471,1.41476,1.41464,1.41466,106700001.0
2006-09-27 07:01:00,1.4145,1.41468,1.41445,1.4145,248400000.0
2006-09-27 07:02:00,1.41459,1.41475,1.4145,1.41461,433100003.0
2006-09-27 07:03:00,1.41469,1.41476,1.41461,1.41469,143400000.0
2006-09-27 07:04:00,1.41473,1.41479,1.41461,1.41465,284800000.0
2006-09-27 07:05:00,1.41468,1.41468,1.4144,1.41442,102400000.0
2006-09-27 07:06:00,1.41455,1.41473,1.41448,1.41453,207500000.0
2006-09-27 07:07:00,1.41467,1.41467,1.4144,1.41449,188200000.0
2006-09-27 07:08:00,1.41445,1.4146,1.41435,1.41446,303600001.0
2006-09-27 07:09:00,1.41457,1.4147,1.41448,1.41448,210800000.0
2006-09-27 07:10:00,1.41462,1.41469,1.4145,1.41451,416200001.0
2006-09-27 07:11:00,1.41453,1.4147,1.41452,1.41456,394300001.0
2006-09-27 07:12:00,1.41451,1.41466,1.41446,1.41464,259200000.0
2006-09-27 07:13:00,1.41464,1.41466,1.41448,1.41456,247900000.0
2006-09-27 07:14:00,1.41437,1.41454,1.41433,1.41438,525500001.0
2006-09-27 07:15:00,1.41455,1.41476,1.41425,1.41476,264700000.0
2006-09-27 07:16:00,1.41466,1.41476,1.4146,1.41476,200900001.0
2006-09-27 07:17:00,1.41475,1.41485,1.41462,1.41462,209500000.0
2006-09-27 07:18:00,1.41462,1.41485,1.41457,1.4148,513900000.0
2006-09-27 07:19:00,1.41477,1.41492,1.41462,1.41478,329600001.0
2006-09-27 07:20:00,1.41473,1.41476,1.41449,1.41464,440000000.0
2006-09-27 07:21:00,1.41453,1.41469,1.41444,1.41444,348500003.0
2006-09-27 07:22:00,1.41451,1.41469,1.41447,1.41455,387800004.0
2006-09-27 07:23:00,1.41458,1.41477,1.41443,1.41465,447600000.0
2006-09-27 07:24:00,1.41455,1.41466,1.41449,1.41455,314400002.0
2006-09-27 07:25:00,1.41452,1.41461,1.41431,1.41437,345700001.0
2006-09-27 07:26:00,1.41429,1.41455,1.41423,1.41443,307000000.0
2006-09-27 07:27:00,1.41446,1.41455,1.41431,1.41447,152000000.0
2006-09-27 07:28:00,1.41455,1.41458,1.41442,1.41451,266800001.0
2006-09-27 07:29:00,1.41444,1.41454,1.41429,1.41429,200700000.0
2006-09-27 07:30:00,1.41427,1.41447,1.41425,1.41447,487000000.0
2006-09-27 07:31:00,1.41428,1.41446,1.41425,1.41441,305200000.0
2006-09-27 07:32:00,1.4144,1.41443,1.41405,1.41406,446800002.0
2006-09-27 07:33:00,1.4141,1.41417,1.41385,1.4139,401300001.0
2006-09-27 07:34:00,1.41374,1.41392,1.41373,1.41389,238600000.0
2006-09-27 07:35:00,1.41381,1.4142,1.41381,1.41402,263800001.0
2006-09-27 07:36:00,1.41405,1.41421,1.41397,1.41421,360600000.0
2006-09-27 07:37:00,1.41412,1.41425,1.41398,1.41403,249100001.0
2006-09-27 07:38:00,1.41408,1.41442,1.41408,1.41426,25800000.0
2006-09-27 07:39:00,1.41425,1.41431,1.41406,1.41429,390500001.0
2006-09-27 07:40:00,1.41445,1.41452,1.41425,1.4143,387500005.0
2006-09-27 07:41:00,1.41428,1.41458,1.41422,1.41448,631600001.0
2006-09-27 07:42:00,1.41438,1.41449,1.41428,1.41436,293000001.0
2006-09-27 07:43:00,1.41443,1.41461,1.41432,1.41438,168400000.0
2006-09-27 07:44:00,1.41437,1.41439,1.41424,1.41429,411100000.0
2006-09-27 07:45:00,1.4144,1.41443,1.41421,1.41424,396000001.0
2006-09-27 07:46:00,1.41424,1.41442,1.41408,1.4141,435000000.0
2006-09-27 07:47:00,1.41432,1.41483,1.41431,1.41474,601800001.0
2006-09-27 07:48:00,1.4144,1.4144,1.4143,1.4144,627700002.0
2006-09-27 07:49:00,1.41498,1.41511,1.41483,1.4151,627700002.0
2006-09-27 07:50:00,1.41507,1.41521,1.4149,1.41498,615100000.0
2006-09-27 07:51:00,1.41505,1.41505,1.41471,1.4149,587900003.0
2006-09-27 07:52:00,1.41483,1.41483,1.41452,1.41471,396800000.0
2006-09-27 07:53:00,1.41459,1.41497,1.41446,1.41463,576200002.0
2006-09-27 07:54:00,1.41452,1.41465,1.41438,1.41443,361900000.0
2006-09-27 07:55:00,1.41438,1.41463,1.41435,1.41437,368600001.0
2006-09-27 07:56:00,1.4143,1.41447,1.41413,1.4143,676000000.0
2006-09-27 07:57:00,1.41422,1.41438,1.41401,1.41419,558200001.0
2006-09-27 07:58:00,1.41428,1.41448,1.41425,1.41431,751500000.0
2006-09-27 07:59:00,1.41425,1.41439,1.41414,1.41422,431800000.0
2006-09-27 08:00:00,1.41433,1.41468,1.41425,1.41468,408100002.0
2006-09-27 08:01:00,1.4145,1.41485,1.41438,1.41451,464300000.0
2006-09-27 08:02:00,1.41447,1.41465,1.41439,1.41443,248900001.0
2006-09-27 08:03:00,1.41444,1.41463,1.41427,1.41441,450000001.0
2006-09-27 08:04:00,1.41431,1.41457,1.41426,1.41457,376400000.0
2006-09-27 08:05:00,1.4147,1.4147,1.41441,1.41449,253500000.0
2006-09-27 08:06:00,1.41474,1.41474,1.41436,1.41449,631200001.0
2006-09-27 08:07:00,1.41426,1.41439,1.41397,1.41412,474500000.0
2006-09-27 08:08:00,1.41413,1.41437,1.41402,1.41416,411600001.0
2006-09-27 08:09:00,1.41402,1.41413,1.41369,1.41369,519800003.0
2006-09-27 08:10:00,1.41367,1.41408,1.41346,1.4138,590700001.0
2006-09-27 08:11:00,1.41376,1.41413,1.41371,1.41389,252500000.0
2006-09-27 08:12:00,1.41385,1.41398,1.41376,1.41398,420600000.0
2006-09-27 08:13:00,1.41404,1.41406,1.41386,1.41393,247500000.0
2006-09-27 08:14:00,1.41375,1.41392,1.41375,1.41384,107900000.0
2006-09-27 08:15:00,1.41368,1.41379,1.41353,1.41374,252600000.0
2006-09-27 08:16:00,1.41372,1.41388,1.4136,1.41366,287700001.0
2006-09-27 08:17:00,1.41369,1.41387,1.41363,1.41375,243300000.0
2006-09-27 08:18:00,1.41371,1.41384,1.41365,1.41374,183200000.0
2006-09-27 08:19:00,1.41367,1.41374,1.41353,1.41361,326100000.0
2006-09-27 08:20:00,1.41368,1.41388,1.41365,1.41376,289100001.0
2006-09-27 08:21:00,1.41374,1.41402,1.4137,1.41388,590500003.0
2006-09-27 08:22:00,1.41361,1.41368,1.41343,1.41349,333900000.0
2006-09-27 08:23:00,1.41341,1.41361,1.41329,1.4133,267500000.0
2006-09-27 08:24:00,1.41325,1.41347,1.41318,1.41333,437700001.0
2006-09-27 08:25:00,1.41344,1.41344,1.41314,1.41326,569800001.0
2006-09-27 08:26:00,1.41335,1.4138,1.41335,1.41357,306300000.0
2006-09-27 08:27:00,1.41372,1.41376,1.41352,1.4136,405500002.0
2006-09-27 08:28:00,1.41373,1.41429,1.41373,1.41429,606400000.0
2006-09-27 08:29:00,1.41436,1.41449,1.41422,1.4144,436700000.0
2006-09-27 08:30:00,1.41438,1.41458,1.41428,1.41447,429800001.0
2006-09-27 08:31:00,1.41438,1.41444,1.41417,1.41439,283500000.0
2006-09-27 08:32:00,1.41433,1.41444,1.4142,1.41444,384500002.0
2006-09-27 08:33:00,1.41457,1.41463,1.41445,1.41445,227700001.0
2006-09-27 08:34:00,1.41446,1.41462,1.4143,1.41437,622000001.0
2006-09-27 08:35:00,1.41437,1.41454,1.41427,1.41434,488900000.0
2006-09-27 08:36:00,1.41437,1.41469,1.41434,1.41467,378700001.0
2006-09-27 08:37:00,1.41455,1.41472,1.41446,1.41464,364900001.0
2006-09-27 08:38:00,1.41469,1.41476,1.41448,1.4146,329400000.0
2006-09-27 08:39:00,1.41461,1.4148,1.41447,1.41461,552300003.0
2006-09-27 08:40:00,1.41454,1.41485,1.41453,1.41453,349000002.0
2006-09-27 08:41:00,1.41469,1.41478,1.41443,1.41461,585000008.0
2006-09-27 08:42:00,1.41468,1.41483,1.41452,1.41453,482100000.0
2006-09-27 08:43:00,1.41442,1.41469,1.41416,1.41419,321900000.0
2006-09-27 08:44:00,1.41418,1.41444,1.41418,1.41421,462700000.0
2006-09-27 08:45:00,1.41422,1.41436,1.41399,1.41408,600800002.0
2006-09-27 08:46:00,1.41433,1.41479,1.41433,1.41456,778100001.0
2006-09-27 08:47:00,1.4148,1.41494,1.41455,1.41482,589200003.0
2006-09-27 08:48:00,1.41477,1.41516,1.41476,1.41477,323100000.0
2006-09-27 08:49:00,1.41469,1.41494,1.41469,1.41478,517900000.0
2006-09-27 08:50:00,1.41498,1.41501,1.41469,1.41481,519800001.0
2006-09-27 08:51:00,1.41496,1.41527,1.41482,1.41492,596400004.0
2006-09-27 08:52:00,1.41479,1.41517,1.41479,1.41486,545400001.0
2006-09-27 08:53:00,1.41524,1.41537,1.41497,1.41502,492700000.0
2006-09-27 08:54:00,1.41494,1.41494,1.41442,1.4146,705200000.0
2006-09-27 08:55:00,1.41445,1.41445,1.41379,1.41388,566200001.0
2006-09-27 08:56:00,1.41381,1.41416,1.41376,1.41396,534200000.0
2006-09-27 08:57:00,1.41397,1.41423,1.41382,1.41395,536500000.0
2006-09-27 08:58:00,1.41399,1.41437,1.41393,1.41414,463900000.0
2006-09-27 08:59:00,1.4141,1.41425,1.41405,1.4141,339300002.0
2006-09-27 09:00:00,1.41418,1.41436,1.41403,1.41414,458900001.0
2006-09-27 09:01:00,1.41401,1.41421,1.41397,1.41417,380400000.0
2006-09-27 09:02:00,1.41428,1.41462,1.41427,1.41431,742300002.0
2006-09-27 09:03:00,1.41421,1.41441,1.41411,1.41415,565400001.0
2006-09-27 09:04:00,1.41429,1.41429,1.41383,1.41411,642100001.0
2006-09-27 09:05:00,1.41418,1.41438,1.41412,1.41429,610400001.0
2006-09-27 09:06:00,1.41411,1.41439,1.414,1.41411,551100001.0
2006-09-27 09:07:00,1.41419,1.41438,1.41415,1.41428,337100002.0
2006-09-27 09:08:00,1.41434,1.41451,1.41412,1.41412,210300000.0
2006-09-27 09:09:00,1.41406,1.41421,1.41393,1.41407,319800000.0
2006-09-27 09:10:00,1.4139,1.41417,1.41382,1.41389,312300000.0
2006-09-27 09:11:00,1.41388,1.41427,1.41382,1.41395,546300002.0
2006-09-27 09:12:00,1.41406,1.41438,1.41406,1.41418,444400001.0
2006-09-27 09:13:00,1.4142,1.41442,1.41413,1.41413,469900000.0
2006-09-27 09:14:00,1.41409,1.41431,1.41407,1.41419,314500002.0
2006-09-27 09:15:00,1.41404,1.41418,1.41396,1.41405,428400002.0
2006-09-27 09:16:00,1.41388,1.41407,1.41371,1.41394,495500004.0
2006-09-27 09:17:00,1.4139,1.41414,1.41374,1.41399,529500000.0
2006-09-27 09:18:00,1.41403,1.41403,1.41356,1.41375,181000000.0
2006-09-27 09:19:00,1.41366,1.41379,1.41343,1.41347,488000000.0
2006-09-27 09:20:00,1.41341,1.4137,1.41341,1.41363,288000000.0
2006-09-27 09:21:00,1.41368,1.41393,1.41366,1.4138,382000000.0
2006-09-27 09:22:00,1.41376,1.41412,1.41376,1.41412,339900002.0
2006-09-27 09:23:00,1.41422,1.41427,1.41404,1.41416,378500001.0
2006-09-27 09:24:00,1.41407,1.41407,1.41369,1.41379,325300001.0
2006-09-27 09:25:00,1.41364,1.41389,1.41362,1.41381,417900001.0
2006-09-27 09:26:00,1.41374,1.41389,1.4137,1.4138,571800002.0
2006-09-27 09:27:00,1.41372,1.41395,1.4136,1.4138,391900000.0
2006-09-27 09:28:00,1.41393,1.41405,1.41372,1.41383,488200001.0
2006-09-27 09:29:00,1.4139,1.41411,1.41387,1.41397,424600000.0
2006-09-27 09:30:00,1.41385,1.41403,1.41359,1.41362,712500001.0
2006-09-27 09:31:00,1.41354,1.41402,1.41347,1.4137,452400001.0
2006-09-27 09:32:00,1.4136,1.4136,1.41316,1.41338,371000002.0
2006-09-27 09:33:00,1.41334,1.41334,1.41311,1.41315,339200002.0
2006-09-27 09:34:00,1.41318,1.41334,1.41307,1.41324,468400001.0
2006-09-27 09:35:00,1.41326,1.41346,1.41323,1.41329,291500002.0
2006-09-27 09:36:00,1.41349,1.4137,1.41338,1.41342,453600001.0
2006-09-27 09:37:00,1.41346,1.41371,1.41335,1.41346,400600000.0
2006-09-27 09:38:00,1.41325,1.41345,1.41325,1.41327,416100000.0
2006-09-27 09:39:00,1.41331,1.41344,1.41323,1.41331,443200002.0
2006-09-27 09:40:00,1.41327,1.41334,1.41315,1.41322,414400000.0
2006-09-27 09:41:00,1.41335,1.41343,1.41321,1.41329,477900002.0
2006-09-27 09:42:00,1.4134,1.41362,1.41335,1.41344,490800001.0
2006-09-27 09:43:00,1.41364,1.4138,1.41357,1.41369,286200000.0
2006-09-27 09:44:00,1.41364,1.41384,1.41345,1.41345,461600002.0
2006-09-27 09:45:00,1.41347,1.41355,1.41322,1.41352,467100002.0
2006-09-27 09:46:00,1.41351,1.41384,1.4135,1.41359,343600000.0
2006-09-27 09:47:00,1.41365,1.41383,1.41357,1.41369,380800000.0
2006-09-27 09:48:00,1.4137,1.4137,1.41346,1.41357,317200000.0
2006-09-27 09:49:00,1.41357,1.41383,1.41328,1.41383,556400000.0
2006-09-27 09:50:00,1.41393,1.41419,1.41384,1.4141,508500002.0
2006-09-27 09:51:00,1.41414,1.41437,1.41393,1.41427,531700003.0
2006-09-27 09:52:00,1.41433,1.41456,1.41421,1.41437,506900002.0
2006-09-27 09:53:00,1.41444,1.4145,1.41422,1.41439,369000001.0
2006-09-27 09:54:00,1.41444,1.4145,1.41405,1.41419,549100001.0
2006-09-27 09:55:00,1.41422,1.41482,1.41422,1.41456,611700005.0
2006-09-27 09:56:00,1.41449,1.41479,1.41449,1.41471,367000001.0
2006-09-27 09:57:00,1.41485,1.41498,1.41471,1.4148,568700001.0
2006-09-27 09:58:00,1.41469,1.41475,1.41443,1.41445,813700001.0
2006-09-27 09:59:00,1.41471,1.41478,1.41436,1.41454,641000002.0
2006-09-27 10:00:00,1.41428,1.41456,1.41416,1.41438,259000001.0
2006-09-27 10:01:00,1.41448,1.41449,1.4141,1.41428,684200003.0
2006-09-27 10:02:00,1.41436,1.41446,1.41413,1.41424,722400003.0
2006-09-27 10:03:00,1.41395,1.41427,1.41395,1.41427,422700000.0
2006-09-27 10:04:00,1.41432,1.41448,1.41412,1.41434,419600003.0
2006-09-27 10:05:00,1.41416,1.41434,1.41414,1.41418,423300001.0
2006-09-27 10:06:00,1.4141,1.41427,1.41395,1.41405,524700003.0
2006-09-27 10:07:00,1.41378,1.41406,1.41374,1.4138,574700003.0
2006-09-27 10:08:00,1.41383,1.41414,1.41382,1.41412,488200000.0
2006-09-27 10:09:00,1.41434,1.41457,1.41424,1.41432,516600002.0
2006-09-27 10:10:00,1.4142,1.41429,1.41409,1.41415,414400001.0
2006-09-27 10:11:00,1.41415,1.41429,1.41398,1.41419,366500000.0
2006-09-27 10:12:00,1.4142,1.41446,1.41415,1.41415,506500001.0
2006-09-27 10:13:00,1.41407,1.41421,1.41391,1.41396,434300000.0
2006-09-27 10:14:00,1.41382,1.41399,1.4136,1.4136,586800002.0
2006-09-27 10:15:00,1.41364,1.41374,1.41344,1.41344,437900001.0
2006-09-27 10:16:00,1.41338,1.41352,1.41329,1.41336,397200000.0
2006-09-27 10:17:00,1.41321,1.41343,1.4129,1.41306,307500000.0
2006-09-27 10:18:00,1.41309,1.41335,1.41309,1.41313,469900003.0
2006-09-27 10:19:00,1.4132,1.41341,1.41296,1.41341,335700000.0
2006-09-27 10:20:00,1.41345,1.41377,1.41342,1.41372,533600002.0
2006-09-27 10:21:00,1.4137,1.41387,1.41347,1.41366,434300002.0
2006-09-27 10:22:00,1.41369,1.41395,1.41364,1.41372,346800001.0
2006-09-27 10:23:00,1.41359,1.41383,1.41349,1.41356,478900001.0
2006-09-27 10:24:00,1.41371,1.41395,1.41364,1.4138,499400002.0
2006-09-27 10:25:00,1.41386,1.41386,1.4135,1.41386,402300002.0
2006-09-27 10:26:00,1.41398,1.41412,1.41384,1.41397,541200002.0
2006-09-27 10:27:00,1.41411,1.41413,1.41391,1.41403,520800001.0
2006-09-27 10:28:00,1.41402,1.41417,1.41392,1.41407,609700004.0
2006-09-27 10:29:00,1.41409,1.41417,1.41397,1.41407,533500003.0
2006-09-27 10:30:00,1.41412,1.41444,1.41394,1.41407,699300003.0
2006-09-27 10:31:00,1.41374,1.41404,1.4136,1.41378,513700000.0
2006-09-27 10:32:00,1.41366,1.41397,1.41357,1.41357,516100002.0
2006-09-27 10:33:00,1.41387,1.41423,1.41374,1.41413,467200000.0
2006-09-27 10:34:00,1.41423,1.41423,1.41356,1.41377,429800001.0
2006-09-27 10:35:00,1.41374,1.41411,1.4137,1.41387,494000001.0
2006-09-27 10:36:00,1.41387,1.4142,1.41378,1.41416,494200000.0
2006-09-27 10:37:00,1.41419,1.41419,1.41391,1.41407,492300001.0
2006-09-27 10:38:00,1.41411,1.41433,1.41401,1.41423,426000001.0
2006-09-27 10:39:00,1.41424,1.41432,1.41405,1.41418,479000001.0
2006-09-27 10:40:00,1.41412,1.41454,1.41412,1.41437,292400001.0
2006-09-27 10:41:00,1.41442,1.41456,1.41423,1.41437,686700003.0
2006-09-27 10:42:00,1.41434,1.41434,1.41409,1.41425,361900001.0
2006-09-27 10:43:00,1.41424,1.41431,1.41396,1.414,452100000.0
2006-09-27 10:44:00,1.41431,1.41431,1.41388,1.41416,516500001.0
2006-09-27 10:45:00,1.41411,1.41422,1.41388,1.4142,538700000.0
2006-09-27 10:46:00,1.4142,1.41433,1.414,1.41426,352400000.0
2006-09-27 10:47:00,1.41438,1.41455,1.41435,1.4144,424400001.0
2006-09-27 10:48:00,1.41451,1.41464,1.41436,1.41441,520000002.0
2006-09-27 10:49:00,1.41442,1.41461,1.41432,1.41446,395500001.0
2006-09-27 10:50:00,1.41458,1.41484,1.41442,1.41465,537500001.0
2006-09-27 10:51:00,1.41448,1.4148,1.41443,1.41463,520000000.0
2006-09-27 10:52:00,1.41458,1.41484,1.41443,1.41475,346400000.0
2006-09-27 10:53:00,1.41476,1.41492,1.41469,1.41485,378200001.0
2006-09-27 10:54:00,1.41493,1.41512,1.41483,1.41501,437800002.0
2006-09-27 10:55:00,1.41502,1.4152,1.41486,1.41495,423900000.0
2006-09-27 10:56:00,1.41498,1.41515,1.4146,1.41511,538900002.0
2006-09-27 10:57:00,1.41518,1.41518,1.41493,1.41514,321300001.0
2006-09-27 10:58:00,1.41511,1.41533,1.41498,1.41525,424200000.0
2006-09-27 10:59:00,1.415,1.41548,1.41497,1.41515,814500002.0
2006-09-27 11:00:00,1.41525,1.4154,1.41499,1.41517,486700001.0
2006-09-27 11:01:00,1.41511,1.41535,1.41511,1.41521,581900003.0
2006-09-27 11:02:00,1.41521,1.41542,1.41513,1.41518,450400001.0
2006-09-27 11:03:00,1.41515,1.4152,1.41497,1.41513,253700001.0
2006-09-27 11:04:00,1.41517,1.41537,1.41499,1.41526,519600000.0
2006-09-27 11:05:00,1.41528,1.41545,1.41516,1.41539,540000001.0
2006-09-27 11:06:00,1.41542,1.41555,1.41528,1.41545,683900003.0
2006-09-27 11:07:00,1.41555,1.41567,1.41549,1.41551,292300001.0
2006-09-27 11:08:00,1.41563,1.41563,1.41529,1.4153,313600000.0
2006-09-27 11:09:00,1.4152,1.41552,1.41519,1.41525,395300000.0
2006-09-27 11:10:00,1.41518,1.4154,1.41512,1.41527,455300000.0
2006-09-27 11:11:00,1.41524,1.41575,1.41523,1.41543,530000001.0
2006-09-27 11:12:00,1.41534,1.41577,1.41534,1.41577,492700001.0
2006-09-27 11:13:00,1.41584,1.41584,1.41531,1.41581,366800000.0
2006-09-27 11:14:00,1.41587,1.4162,1.41586,1.4162,469300001.0
2006-09-27 11:15:00,1.41633,1.41659,1.41617,1.41623,477700001.0
2006-09-27 11:16:00,1.41637,1.41638,1.41608,1.41635,501300002.0
2006-09-27 11:17:00,1.4164,1.41647,1.41617,1.4164,452500001.0
2006-09-27 11:18:00,1.41667,1.41712,1.41663,1.41663,385000000.0
2006-09-27 11:19:00,1.41668,1.41696,1.41668,1.41676,381300000.0
2006-09-27 11:20:00,1.41676,1.41715,1.41676,1.41691,601200002.0
2006-09-27 11:21:00,1.41704,1.41712,1.41664,1.41686,509700000.0
2006-09-27 11:22:00,1.41658,1.41684,1.4165,1.41684,676800004.0
2006-09-27 11:23:00,1.41679,1.41693,1.41657,1.4168,511300000.0
2006-09-27 11:24:00,1.41676,1.41685,1.4167,1.41672,422500003.0
2006-09-27 11:25:00,1.41671,1.41675,1.41657,1.41675,379600001.0
2006-09-27 11:26:00,1.41675,1.4168,1.4166,1.41665,567500002.0
2006-09-27 11:27:00,1.4167,1.41685,1.4165,1.4166,627700002.0
2006-09-27 11:28:00,1.41689,1.41692,1.41656,1.41668,413400001.0
2006-09-27 11:29:00,1.41666,1.41682,1.41649,1.41673,519900003.0
2006-09-27 11:30:00,1.41666,1.41682,1.41658,1.41668,493500000.0
2006-09-27 11:31:00,1.41662,1.41687,1.41648,1.41672,623400004.0
2006-09-27 11:32:00,1.41674,1.41685,1.41656,1.41677,475100002.0
2006-09-27 11:33:00,1.41673,1.41673,1.41611,1.41611,473900001.0
2006-09-27 11:34:00,1.41613,1.41633,1.41596,1.41611,636600002.0
2006-09-27 11:35:00,1.41629,1.41646,1.41615,1.41635,589500003.0
2006-09-27 11:36:00,1.4164,1.41654,1.41626,1.41651,557800001.0
2006-09-27 11:37:00,1.41633,1.41665,1.41633,1.41651,483100000.0
2006-09-27 11:38:00,1.41663,1.41679,1.41657,1.41666,580300000.0
2006-09-27 11:39:00,1.41672,1.41678,1.41641,1.41648,716500004.0
2006-09-27 11:40:00,1.41639,1.41648,1.41619,1.41623,718700002.0
2006-09-27 11:41:00,1.41609,1.41621,1.4157,1.41575,710200001.0
2006-09-27 11:42:00,1.4158,1.41593,1.41556,1.41569,621900001.0
2006-09-27 11:43:00,1.4157,1.4161,1.4157,1.41579,574200002.0
2006-09-27 11:44:00,1.41587,1.41596,1.41562,1.41573,623900000.0
2006-09-27 11:45:00,1.41592,1.41605,1.41572,1.41581,521300001.0
2006-09-27 11:46:00,1.41577,1.41594,1.41574,1.41594,579600003.0
2006-09-27 11:47:00,1.41581,1.41613,1.41566,1.41585,435600001.0
2006-09-27 11:48:00,1.41574,1.41592,1.41557,1.41573,586900001.0
2006-09-27 11:49:00,1.4157,1.41583,1.41546,1.41573,471300001.0
2006-09-27 11:50:00,1.41564,1.41571,1.41541,1.41546,292400000.0
2006-09-27 11:51:00,1.41544,1.41571,1.41541,1.41549,190100003.0
2006-09-27 11:52:00,1.41537,1.41559,1.41536,1.41549,242100001.0
2006-09-27 11:53:00,1.41547,1.41561,1.4154,1.41552,212600000.0
2006-09-27 11:54:00,1.4154,1.41553,1.41525,1.41535,362700002.0
2006-09-27 11:55:00,1.41561,1.41589,1.41561,1.41572,466600000.0
2006-09-27 11:56:00,1.41576,1.41594,1.41557,1.41582,456600000.0
2006-09-27 11:57:00,1.41584,1.41594,1.41559,1.41579,488700000.0
2006-09-27 11:58:00,1.41581,1.41586,1.41553,1.41562,498600002.0
2006-09-27 11:59:00,1.41567,1.41583,1.41553,1.41563,404000000.0
2006-09-27 12:00:00,1.4157,1.41584,1.41547,1.41563,451300000.0
2006-09-27 12:01:00,1.41562,1.41587,1.41555,1.41561,397400000.0
2006-09-27 12:02:00,1.41566,1.41593,1.41565,1.41593,351000000.0
2006-09-27 12:03:00,1.41609,1.41628,1.41597,1.41628,339300001.0
2006-09-27 12:04:00,1.41615,1.41618,1.41581,1.41582,371500000.0
2006-09-27 12:05:00,1.41581,1.41594,1.41568,1.4157,448300002.0
2006-09-27 12:06:00,1.41561,1.41588,1.41552,1.4156,341500000.0
2006-09-27 12:07:00,1.41553,1.41574,1.41544,1.41569,358500001.0
2006-09-27 12:08:00,1.41573,1.41589,1.4155,1.41588,508700001.0
2006-09-27 12:09:00,1.41599,1.41605,1.41572,1.41598,384000002.0
2006-09-27 12:10:00,1.416,1.4161,1.41584,1.4159,351900000.0
2006-09-27 12:11:00,1.41584,1.41601,1.41572,1.41582,240400000.0
2006-09-27 12:12:00,1.41595,1.4161,1.41587,1.41598,259900001.0
2006-09-27 12:13:00,1.41584,1.41601,1.4157,1.41574,530000000.0
2006-09-27 12:14:00,1.41586,1.41604,1.41569,1.41602,600400000.0
2006-09-27 12:15:00,1.41592,1.41597,1.41569,1.41575,260100000.0
2006-09-27 12:16:00,1.41554,1.41571,1.41522,1.41567,378500000.0
2006-09-27 12:17:00,1.41567,1.4157,1.41551,1.41561,243700000.0
2006-09-27 12:18:00,1.41564,1.41603,1.41558,1.41599,314300001.0
2006-09-27 12:19:00,1.41609,1.41633,1.41605,1.41625,380500000.0
2006-09-27 12:20:00,1.41625,1.41647,1.41613,1.41647,377400001.0
2006-09-27 12:21:00,1.41633,1.41649,1.41616,1.41623,428600003.0
2006-09-27 12:22:00,1.41623,1.41654,1.4162,1.41635,327800003.0
2006-09-27 12:23:00,1.41636,1.41652,1.41631,1.41649,382800000.0
2006-09-27 12:24:00,1.41638,1.4167,1.41627,1.41641,620800001.0
2006-09-27 12:25:00,1.41669,1.41694,1.4165,1.41666,428600001.0
2006-09-27 12:26:00,1.41656,1.4169,1.4165,1.41675,429600001.0
2006-09-27 12:27:00,1.41667,1.41681,1.41657,1.41666,436900001.0
2006-09-27 12:28:00,1.41654,1.41672,1.41635,1.4164,529900002.0
2006-09-27 12:29:00,1.41636,1.41662,1.41632,1.41651,734300003.0
2006-09-27 12:30:00,1.41646,1.41663,1.41638,1.41653,663200003.0
2006-09-27 12:31:00,1.41664,1.41685,1.41651,1.41666,698700001.0
2006-09-27 12:32:00,1.41659,1.41688,1.41654,1.41671,637400001.0
2006-09-27 12:33:00,1.4169,1.41695,1.41676,1.41687,67900001.0
2006-09-27 12:34:00,1.41681,1.41708,1.41664,1.41675,614100003.0
2006-09-27 12:35:00,1.41698,1.41717,1.41678,1.41715,574100001.0
2006-09-27 12:36:00,1.41694,1.41705,1.4168,1.41683,448100000.0
2006-09-27 12:37:00,1.41688,1.41715,1.4168,1.4169,573800001.0
2006-09-27 12:38:00,1.41691,1.41744,1.41691,1.41714,741200002.0
2006-09-27 12:39:00,1.41705,1.41706,1.41664,1.41676,507500001.0
2006-09-27 12:40:00,1.41678,1.41701,1.41672,1.41679,571400002.0
2006-09-27 12:41:00,1.41658,1.41667,1.41643,1.41643,305400002.0
2006-09-27 12:42:00,1.41641,1.41671,1.4164,1.41663,296400000.0
2006-09-27 12:43:00,1.41663,1.41666,1.41639,1.41649,503000002.0
2006-09-27 12:44:00,1.41646,1.41658,1.41628,1.41643,355100000.0
2006-09-27 12:45:00,1.41632,1.41632,1.41591,1.41628,515900000.0
2006-09-27 12:46:00,1.41622,1.41635,1.41606,1.41614,435800001.0
2006-09-27 12:47:00,1.41597,1.41607,1.41583,1.41584,420000001.0
2006-09-27 12:48:00,1.41594,1.41601,1.41575,1.41588,475200001.0
2006-09-27 12:49:00,1.416,1.41617,1.41589,1.41599,537500000.0
2006-09-27 12:50:00,1.41577,1.41577,1.41531,1.41531,513700003.0
2006-09-27 12:51:00,1.41526,1.4157,1.41526,1.4157,422900001.0
2006-09-27 12:52:00,1.41565,1.41584,1.41543,1.41573,335900001.0
2006-09-27 12:53:00,1.41583,1.41595,1.41563,1.41582,258800000.0
2006-09-27 12:54:00,1.41595,1.4161,1.41584,1.41601,411300001.0
2006-09-27 12:55:00,1.41601,1.41602,1.41567,1.41577,452800001.0
2006-09-27 12:56:00,1.41585,1.41604,1.41574,1.41585,479400002.0
2006-09-27 12:57:00,1.41598,1.41614,1.41579,1.41595,504700000.0
2006-09-27 12:58:00,1.41587,1.41587,1.41558,1.41566,334700000.0
2006-09-27 12:59:00,1.41561,1.41577,1.41531,1.41566,666400000.0
2006-09-27 13:00:00,1.41583,1.41589,1.41563,1.41585,217400000.0
2006-09-27 13:01:00,1.41569,1.41584,1.41552,1.41557,310300000.0
2006-09-27 13:02:00,1.41552,1.41578,1.41548,1.41577,393800003.0
2006-09-27 13:03:00,1.41578,1.41579,1.41541,1.41544,406800001.0
2006-09-27 13:04:00,1.41546,1.41546,1.41499,1.41521,254300000.0
2006-09-27 13:05:00,1.41527,1.41527,1.41515,1.41518,142600000.0
2006-09-27 13:06:00,1.41529,1.41546,1.41518,1.41543,361000000.0
2006-09-27 13:07:00,1.4153,1.41551,1.41529,1.41543,313000003.0
2006-09-27 13:08:00,1.41555,1.41576,1.41551,1.41576,186800001.0
2006-09-27 13:09:00,1.41556,1.41563,1.41525,1.41534,306700000.0
2006-09-27 13:10:00,1.41535,1.41545,1.41526,1.41529,164500000.0
2006-09-27 13:11:00,1.41533,1.41554,1.4152,1.41537,404000001.0
2006-09-27 13:12:00,1.41543,1.41561,1.4153,1.41536,275200000.0
2006-09-27 13:13:00,1.41546,1.41559,1.41529,1.41559,325700002.0
2006-09-27 13:14:00,1.41546,1.41552,1.41504,1.41509,324600001.0
2006-09-27 13:15:00,1.41509,1.41516,1.4148,1.41515,398900000.0
2006-09-27 13:16:00,1.41508,1.41535,1.41508,1.41526,127000000.0
2006-09-27 13:17:00,1.41541,1.41546,1.41528,1.41528,112800000.0
2006-09-27 13:18:00,1.41518,1.41551,1.41514,1.41551,348900002.0
2006-09-27 13:19:00,1.41532,1.41546,1.41507,1.41537,250800000.0
2006-09-27 13:20:00,1.41529,1.41545,1.41519,1.41531,185100001.0
2006-09-27 13:21:00,1.41547,1.41547,1.41538,1.41543,175300000.0
2006-09-27 13:22:00,1.41542,1.41542,1.41523,1.41534,242800000.0
2006-09-27 13:23:00,1.41523,1.4154,1.41519,1.41535,233100000.0
2006-09-27 13:24:00,1.41533,1.41539,1.41531,1.41539,236700000.0
2006-09-27 13:25:00,1.41535,1.41537,1.41521,1.41523,151700000.0
2006-09-27 13:26:00,1.41527,1.41543,1.41518,1.41538,218500000.0
2006-09-27 13:27:00,1.41518,1.4153,1.41506,1.41508,318900000.0
2006-09-27 13:28:00,1.4151,1.41523,1.41504,1.41516,466600000.0
2006-09-27 13:29:00,1.41503,1.41544,1.41493,1.41541,661200001.0
2006-09-27 13:30:00,1.4155,1.41583,1.41546,1.41574,562800003.0
2006-09-27 13:31:00,1.4158,1.41606,1.41568,1.41587,526000000.0
2006-09-27 13:32:00,1.41593,1.41608,1.41581,1.41598,200600000.0
2006-09-27 13:33:00,1.41595,1.41607,1.41588,1.41589,364600000.0
2006-09-27 13:34:00,1.41584,1.41595,1.4157,1.41575,281300001.0
2006-09-27 13:35:00,1.41592,1.41622,1.41589,1.41595,362600000.0
2006-09-27 13:36:00,1.41601,1.41625,1.41594,1.41608,439200000.0
2006-09-27 13:37:00,1.41613,1.41653,1.41611,1.41619,498600001.0
2006-09-27 13:38:00,1.41603,1.41622,1.41593,1.41605,481500004.0
2006-09-27 13:39:00,1.41613,1.41634,1.41611,1.41623,286900000.0
2006-09-27 13:40:00,1.41599,1.41629,1.41597,1.41614,413100001.0
2006-09-27 13:41:00,1.41636,1.41644,1.41617,1.41617,267000000.0
2006-09-27 13:42:00,1.41621,1.41622,1.41597,1.41597,157400000.0
2006-09-27 13:43:00,1.41593,1.41602,1.41558,1.4158,126100000.0
2006-09-27 13:44:00,1.41574,1.41583,1.41536,1.41583,272400000.0
2006-09-27 13:45:00,1.41591,1.416,1.41564,1.41574,498300002.0
2006-09-27 13:46:00,1.41589,1.41627,1.41582,1.41605,483600003.0
2006-09-27 13:47:00,1.41595,1.41614,1.4158,1.4161,534000002.0
2006-09-27 13:48:00,1.41621,1.41632,1.41619,1.41631,197900000.0
2006-09-27 13:49:00,1.41639,1.41639,1.41619,1.41619,234800001.0
2006-09-27 13:50:00,1.41612,1.41622,1.41596,1.41598,315300002.0
2006-09-27 13:51:00,1.41579,1.41592,1.41558,1.41592,226600000.0
2006-09-27 13:52:00,1.41572,1.4161,1.41571,1.41599,443700001.0
2006-09-27 13:53:00,1.41575,1.4159,1.41555,1.41564,483200000.0
2006-09-27 13:54:00,1.41551,1.41583,1.41532,1.41564,414000002.0
2006-09-27 13:55:00,1.4156,1.4156,1.4153,1.4153,319200000.0
2006-09-27 13:56:00,1.41529,1.41547,1.41521,1.41536,403100002.0
2006-09-27 13:57:00,1.41533,1.41549,1.4151,1.41535,352800000.0
2006-09-27 13:58:00,1.41525,1.41538,1.41507,1.41529,216000000.0
2006-09-27 13:59:00,1.4151,1.41539,1.41508,1.41528,402300003.0
2006-09-27 14:00:00,1.41519,1.41533,1.41508,1.41533,347900003.0
2006-09-27 14:01:00,1.41523,1.41537,1.41519,1.41529,349800001.0
2006-09-27 14:02:00,1.41527,1.41533,1.41515,1.41516,305400001.0
2006-09-27 14:03:00,1.41511,1.41528,1.41501,1.41506,421300001.0
2006-09-27 14:04:00,1.41502,1.41502,1.41455,1.41456,486400001.0
2006-09-27 14:05:00,1.41465,1.4149,1.41456,1.41469,363200000.0
2006-09-27 14:06:00,1.41466,1.41467,1.41428,1.41429,354500000.0
2006-09-27 14:07:00,1.4144,1.41444,1.41413,1.41425,340200000.0
2006-09-27 14:08:00,1.41433,1.41454,1.4141,1.41418,402000001.0
2006-09-27 14:09:00,1.41425,1.41452,1.41425,1.4143,164200000.0
2006-09-27 14:10:00,1.41431,1.41436,1.41415,1.41425,272100000.0
2006-09-27 14:11:00,1.41432,1.41434,1.41408,1.41432,97700001.0
2006-09-27 14:12:00,1.41418,1.41432,1.41403,1.41415,221800000.0
2006-09-27 14:13:00,1.41412,1.41432,1.41407,1.41426,174600000.0
2006-09-27 14:14:00,1.41414,1.41422,1.41403,1.41421,223200001.0
2006-09-27 14:15:00,1.4141,1.41431,1.41391,1.41398,319400000.0
2006-09-27 14:16:00,1.41385,1.41398,1.41337,1.41344,174200001.0
2006-09-27 14:17:00,1.41339,1.41341,1.41301,1.41341,636100000.0
2006-09-27 14:18:00,1.41328,1.41374,1.41317,1.41317,444100002.0
2006-09-27 14:19:00,1.41301,1.41301,1.41247,1.41256,422500000.0
2006-09-27 14:20:00,1.41252,1.4127,1.41242,1.41264,214100001.0
2006-09-27 14:21:00,1.4126,1.4126,1.4121,1.4121,379500001.0
2006-09-27 14:22:00,1.41241,1.41271,1.41232,1.41236,574700001.0
2006-09-27 14:23:00,1.41241,1.41261,1.41218,1.41261,172800000.0
2006-09-27 14:24:00,1.41236,1.41293,1.41236,1.4126,478600000.0
2006-09-27 14:25:00,1.41259,1.41274,1.41236,1.41247,595000000.0
2006-09-27 14:26:00,1.41249,1.41264,1.41243,1.41253,594200000.0
2006-09-27 14:27:00,1.41258,1.41267,1.41223,1.41255,377000000.0
2006-09-27 14:28:00,1.41263,1.413,1.41248,1.41295,53400000.0
2006-09-27 14:29:00,1.41265,1.41299,1.41222,1.41299,45200000.0
2006-09-27 14:30:00,1.41257,1.41481,1.41208,1.41481,32200000.0
2006-09-27 14:31:00,1.41475,1.41509,1.41465,1.41482,42800000.0
2006-09-27 14:32:00,1.41495,1.41512,1.41468,1.41486,43600001.0
2006-09-27 14:33:00,1.41439,1.41464,1.41414,1.41434,32600000.0
2006-09-27 14:34:00,1.41432,1.41482,1.41422,1.41482,38600000.0
2006-09-27 14:35:00,1.41459,1.41459,1.41408,1.41422,43200001.0
2006-09-27 14:36:00,1.414,1.414,1.41323,1.41323,43500000.0
2006-09-27 14:37:00,1.41358,1.41358,1.41294,1.41307,38000000.0
2006-09-27 14:38:00,1.41315,1.41315,1.41291,1.41314,26400000.0
2006-09-27 14:39:00,1.41291,1.41324,1.41274,1.41282,22200000.0
2006-09-27 14:40:00,1.41285,1.41298,1.41239,1.41253,32800000.0
2006-09-27 14:41:00,1.41259,1.41259,1.41206,1.4122,52000000.0
2006-09-27 14:42:00,1.41208,1.41255,1.41201,1.41201,35000000.0
2006-09-27 14:43:00,1.41267,1.41277,1.41213,1.41213,43400000.0
2006-09-27 14:44:00,1.41189,1.41232,1.41181,1.41215,49400000.0
2006-09-27 14:45:00,1.41172,1.41207,1.41144,1.41184,36800000.0
2006-09-27 14:46:00,1.41192,1.41219,1.4119,1.41194,42000001.0
2006-09-27 14:47:00,1.41195,1.41207,1.41168,1.41207,26000000.0
2006-09-27 14:48:00,1.41198,1.41223,1.41177,1.41223,36300000.0
2006-09-27 14:49:00,1.41203,1.41238,1.41199,1.41222,55400001.0
2006-09-27 14:50:00,1.41206,1.41249,1.41206,1.41249,31500000.0
2006-09-27 14:51:00,1.41243,1.4126,1.41221,1.4124,39100000.0
2006-09-27 14:52:00,1.41229,1.4125,1.41225,1.41247,34600000.0
2006-09-27 14:53:00,1.41223,1.41223,1.41176,1.41176,33300000.0
2006-09-27 14:54:00,1.41202,1.41223,1.41177,1.41177,37200000.0
2006-09-27 14:55:00,1.41207,1.4123,1.41203,1.41205,39000000.0
2006-09-27 14:56:00,1.41218,1.41236,1.4121,1.41231,29000000.0
2006-09-27 14:57:00,1.41238,1.41238,1.4122,1.41222,30400000.0
2006-09-27 14:58:00,1.41221,1.41242,1.4118,1.4118,33800000.0
2006-09-27 14:59:00,1.41202,1.4123,1.41202,1.41211,34600000.0
2006-09-27 15:00:00,1.41228,1.41256,1.41218,1.41228,51200001.0
2006-09-27 15:01:00,1.41274,1.41297,1.41256,1.41272,33200000.0
2006-09-27 15:02:00,1.41271,1.41271,1.41249,1.41261,25200000.0
2006-09-27 15:03:00,1.4127,1.41279,1.41209,1.4124,55500000.0
2006-09-27 15:04:00,1.41252,1.413,1.41252,1.413,49200001.0
2006-09-27 15:05:00,1.41294,1.41314,1.41294,1.41311,42400000.0
2006-09-27 15:06:00,1.413,1.41309,1.41252,1.41293,51000000.0
2006-09-27 15:07:00,1.4131,1.41323,1.41291,1.41318,20800000.0
2006-09-27 15:08:00,1.41326,1.41363,1.41326,1.41335,40600000.0
2006-09-27 15:09:00,1.41319,1.4132,1.41277,1.41306,52000000.0
2006-09-27 15:10:00,1.41298,1.41302,1.4128,1.41284,36800000.0
2006-09-27 15:11:00,1.41287,1.41308,1.41277,1.41291,20200000.0
2006-09-27 15:12:00,1.41296,1.41332,1.41279,1.41311,48000000.0
2006-09-27 15:13:00,1.41325,1.41386,1.41313,1.41386,34600000.0
2006-09-27 15:14:00,1.41353,1.41405,1.41353,1.41372,48300000.0
2006-09-27 15:15:00,1.41395,1.41403,1.41357,1.41403,55300000.0
2006-09-27 15:16:00,1.41394,1.41443,1.41394,1.41443,43900000.0
2006-09-27 15:17:00,1.4144,1.41442,1.41417,1.41429,51200001.0
2006-09-27 15:18:00,1.41416,1.41434,1.41396,1.41434,41600000.0
2006-09-27 15:19:00,1.41429,1.41429,1.41408,1.41414,27800000.0
2006-09-27 15:20:00,1.41428,1.41456,1.41428,1.41433,28200000.0
2006-09-27 15:21:00,1.41432,1.41446,1.41419,1.41446,29200000.0
2006-09-27 15:22:00,1.41429,1.41443,1.41409,1.41434,43400000.0
2006-09-27 15:23:00,1.41429,1.41442,1.41407,1.41442,19600000.0
2006-09-27 15:24:00,1.41451,1.41473,1.41434,1.41473,27800000.0
2006-09-27 15:25:00,1.41469,1.41487,1.4145,1.4145,35200000.0
2006-09-27 15:26:00,1.41457,1.41459,1.41442,1.41459,36600000.0
2006-09-27 15:27:00,1.41447,1.41473,1.41443,1.41456,50300000.0
2006-09-27 15:28:00,1.41462,1.41466,1.41427,1.41446,26200000.0
2006-09-27 15:29:00,1.41459,1.4153,1.41457,1.41516,47400000.0
2006-09-27 15:30:00,1.41517,1.41517,1.41473,1.41505,23200000.0
2006-09-27 15:31:00,1.41505,1.41505,1.41486,1.41494,35200000.0
2006-09-27 15:32:00,1.41476,1.41476,1.41455,1.41474,40900000.0
2006-09-27 15:33:00,1.4148,1.41502,1.41461,1.41497,41600001.0
2006-09-27 15:34:00,1.41487,1.41524,1.41487,1.415,23200000.0
2006-09-27 15:35:00,1.41512,1.41533,1.41493,1.41493,33600000.0
2006-09-27 15:36:00,1.41524,1.4155,1.41507,1.41507,33800000.0
2006-09-27 15:37:00,1.41525,1.4154,1.41505,1.4154,38100000.0
2006-09-27 15:38:00,1.41562,1.41592,1.41541,1.41592,30400000.0
2006-09-27 15:39:00,1.41591,1.41591,1.41565,1.41565,32200000.0
2006-09-27 15:40:00,1.41599,1.41619,1.41583,1.41583,29200000.0
2006-09-27 15:41:00,1.41587,1.41595,1.41556,1.41595,35400000.0
2006-09-27 15:42:00,1.41593,1.41596,1.41573,1.41594,42800000.0
2006-09-27 15:43:00,1.4158,1.41623,1.4157,1.41597,58600000.0
2006-09-27 15:44:00,1.41593,1.41594,1.41551,1.41573,32400000.0
2006-09-27 15:45:00,1.41551,1.41569,1.41538,1.41566,58400000.0
2006-09-27 15:46:00,1.41575,1.41591,1.41575,1.41575,28000000.0
2006-09-27 15:47:00,1.41582,1.41612,1.41565,1.41612,59200000.0
2006-09-27 15:48:00,1.41603,1.41609,1.41578,1.41598,31100000.0
2006-09-27 15:49:00,1.41586,1.41599,1.41574,1.41597,35800000.0
2006-09-27 15:50:00,1.41583,1.41593,1.41583,1.41588,18200000.0
2006-09-27 15:51:00,1.41602,1.41612,1.4157,1.41578,28200000.0
2006-09-27 15:52:00,1.4155,1.41563,1.41528,1.41535,48200000.0
2006-09-27 15:53:00,1.41528,1.41537,1.41487,1.41494,41600000.0
2006-09-27 15:54:00,1.41497,1.41497,1.41476,1.41484,41700000.0
2006-09-27 15:55:00,1.41511,1.41549,1.41504,1.41531,29600000.0
2006-09-27 15:56:00,1.41518,1.41535,1.4148,1.41517,39900000.0
2006-09-27 15:57:00,1.41508,1.41537,1.41508,1.41527,24600000.0
2006-09-27 15:58:00,1.41551,1.41552,1.41524,1.41525,28600000.0
2006-09-27 15:59:00,1.415,1.41512,1.41484,1.41488,42300000.0
2006-09-27 16:00:00,1.41474,1.415,1.41394,1.41431,31400000.0
2006-09-27 16:01:00,1.41451,1.4157,1.41444,1.41562,30300000.0
2006-09-27 16:02:00,1.41536,1.41536,1.4146,1.41491,29400001.0
2006-09-27 16:03:00,1.41478,1.41523,1.41478,1.41508,42400000.0
2006-09-27 16:04:00,1.41507,1.41507,1.41433,1.41433,36000001.0
2006-09-27 16:05:00,1.41418,1.41478,1.41409,1.41478,28400000.0
2006-09-27 16:06:00,1.41486,1.41486,1.41441,1.41441,39600000.0
2006-09-27 16:07:00,1.41437,1.41453,1.41436,1.41443,29800000.0
2006-09-27 16:08:00,1.41459,1.41459,1.414,1.41403,35000000.0
2006-09-27 16:09:00,1.41401,1.41434,1.41396,1.41431,30000000.0
2006-09-27 16:10:00,1.41449,1.41462,1.41416,1.41462,35200000.0
2006-09-27 16:11:00,1.41425,1.41437,1.41411,1.41433,44300000.0
2006-09-27 16:12:00,1.41427,1.41462,1.41427,1.41452,45800000.0
2006-09-27 16:13:00,1.41425,1.41444,1.41406,1.41432,48000000.0
2006-09-27 16:14:00,1.41413,1.4143,1.41377,1.41405,61200001.0
2006-09-27 16:15:00,1.41385,1.41416,1.41371,1.41416,46000000.0
2006-09-27 16:16:00,1.41423,1.41438,1.4139,1.41407,32000000.0
2006-09-27 16:17:00,1.41442,1.41506,1.41442,1.41494,26800000.0
2006-09-27 16:18:00,1.41525,1.41525,1.41491,1.41502,19400000.0
2006-09-27 16:19:00,1.41526,1.41537,1.41498,1.41532,40800001.0
2006-09-27 16:20:00,1.41513,1.41516,1.41498,1.41506,58200001.0
2006-09-27 16:21:00,1.41508,1.41529,1.41506,1.41528,43800000.0
2006-09-27 16:22:00,1.41514,1.41533,1.41493,1.41528,45800000.0
2006-09-27 16:23:00,1.41533,1.41533,1.41508,1.41528,42100000.0
2006-09-27 16:24:00,1.41547,1.41568,1.41547,1.41552,35600000.0
2006-09-27 16:25:00,1.41563,1.41563,1.41508,1.41547,43200000.0
2006-09-27 16:26:00,1.41563,1.41584,1.41556,1.41563,56200000.0
2006-09-27 16:27:00,1.41565,1.41585,1.41545,1.41545,57200000.0
2006-09-27 16:28:00,1.41561,1.41566,1.41529,1.41529,54400000.0
2006-09-27 16:29:00,1.41524,1.41532,1.41503,1.41529,32000000.0
2006-09-27 16:30:00,1.41542,1.41585,1.41542,1.41575,44500000.0
2006-09-27 16:31:00,1.41576,1.41596,1.41567,1.41569,59900000.0
2006-09-27 16:32:00,1.41586,1.41586,1.41519,1.41544,43400000.0
2006-09-27 16:33:00,1.41553,1.41579,1.4155,1.41579,52900000.0
2006-09-27 16:34:00,1.41601,1.4161,1.41571,1.41601,51800000.0
2006-09-27 16:35:00,1.4162,1.41623,1.4157,1.41589,42800000.0
2006-09-27 16:36:00,1.41569,1.41588,1.41547,1.41572,30400000.0
2006-09-27 16:37:00,1.41597,1.41601,1.41563,1.41585,41000000.0
2006-09-27 16:38:00,1.41571,1.41578,1.41556,1.41569,46500000.0
2006-09-27 16:39:00,1.41572,1.41584,1.41572,1.41584,25800000.0
2006-09-27 16:40:00,1.41573,1.4159,1.41566,1.4159,30600000.0
2006-09-27 16:41:00,1.41557,1.41625,1.41557,1.41604,37400000.0
2006-09-27 16:42:00,1.41606,1.41613,1.41601,1.41606,26800000.0
2006-09-27 16:43:00,1.41607,1.41632,1.41606,1.41632,43900000.0
2006-09-27 16:44:00,1.41639,1.41671,1.41639,1.41671,54600000.0
2006-09-27 16:45:00,1.41644,1.41667,1.41626,1.41626,24200000.0
2006-09-27 16:46:00,1.41639,1.41639,1.4161,1.41614,46200000.0
2006-09-27 16:47:00,1.41655,1.41673,1.41628,1.41651,59800001.0
2006-09-27 16:48:00,1.41649,1.41649,1.41584,1.41621,34000000.0
2006-09-27 16:49:00,1.41635,1.4165,1.41616,1.4165,48200000.0
2006-09-27 16:50:00,1.41651,1.41655,1.41617,1.41617,39800000.0
2006-09-27 16:51:00,1.41638,1.41652,1.41608,1.41632,30800000.0
2006-09-27 16:52:00,1.41647,1.4165,1.41621,1.41621,39100000.0
2006-09-27 16:53:00,1.41638,1.41638,1.41583,1.41599,42000000.0
2006-09-27 16:54:00,1.41611,1.41614,1.41591,1.41601,50900000.0
2006-09-27 16:55:00,1.41609,1.41609,1.41575,1.41591,28200000.0
2006-09-27 16:56:00,1.41587,1.41597,1.41573,1.41595,41800000.0
2006-09-27 16:57:00,1.41594,1.41627,1.41591,1.4162,34900001.0
2006-09-27 16:58:00,1.4159,1.41602,1.41574,1.41574,30400000.0
2006-09-27 16:59:00,1.41571,1.41639,1.4156,1.41639,30200000.0
2006-09-27 17:00:00,1.41588,1.41631,1.41588,1.4161,40600000.0
2006-09-27 17:01:00,1.4158,1.41618,1.41568,1.41607,41800000.0
2006-09-27 17:02:00,1.41629,1.41705,1.41629,1.41705,44800000.0
2006-09-27 17:03:00,1.4172,1.4172,1.41698,1.41715,37200000.0
2006-09-27 17:04:00,1.41705,1.41705,1.4167,1.41679,45400001.0
2006-09-27 17:05:00,1.41653,1.41682,1.41619,1.4168,33200000.0
2006-09-27 17:06:00,1.41662,1.41682,1.41649,1.4168,25600000.0
2006-09-27 17:07:00,1.41683,1.41707,1.41682,1.41692,70100000.0
2006-09-27 17:08:00,1.41686,1.41711,1.41686,1.41688,33000000.0
2006-09-27 17:09:00,1.4169,1.41702,1.41673,1.417,36000000.0
2006-09-27 17:10:00,1.41668,1.41708,1.4165,1.4165,29400000.0
2006-09-27 17:11:00,1.41629,1.41654,1.41616,1.41654,17000000.0
2006-09-27 17:12:00,1.41644,1.41647,1.41623,1.41641,23000000.0
2006-09-27 17:13:00,1.41623,1.41647,1.41615,1.41647,96000000.0
2006-09-27 17:14:00,1.41614,1.41662,1.41614,1.41633,39800000.0
2006-09-27 17:15:00,1.41654,1.41654,1.41607,1.41607,42500000.0
2006-09-27 17:16:00,1.41604,1.4163,1.41604,1.41614,44600000.0
2006-09-27 17:17:00,1.4161,1.41624,1.41582,1.41615,36400000.0
2006-09-27 17:18:00,1.41611,1.41611,1.41573,1.41589,48600001.0
2006-09-27 17:19:00,1.41565,1.41594,1.41559,1.41594,37400001.0
2006-09-27 17:20:00,1.41618,1.4162,1.41581,1.41599,27800000.0
2006-09-27 17:21:00,1.41626,1.41628,1.41538,1.41569,46000000.0
2006-09-27 17:22:00,1.41545,1.41562,1.41532,1.41553,46200001.0
2006-09-27 17:23:00,1.41513,1.4155,1.41513,1.41548,23400000.0
2006-09-27 17:24:00,1.41546,1.41565,1.41534,1.41562,23900000.0
2006-09-27 17:25:00,1.41561,1.41585,1.4156,1.4156,47200000.0
2006-09-27 17:26:00,1.41567,1.41592,1.41567,1.41569,46800000.0
2006-09-27 17:27:00,1.41572,1.41581,1.41556,1.41558,35200000.0
2006-09-27 17:28:00,1.41577,1.4159,1.41563,1.41571,45600000.0
2006-09-27 17:29:00,1.41581,1.41599,1.41556,1.41591,35000000.0
2006-09-27 17:30:00,1.41594,1.41613,1.41566,1.41596,53800000.0
2006-09-27 17:31:00,1.41581,1.41594,1.41571,1.41579,51700001.0
2006-09-27 17:32:00,1.4156,1.4158,1.4156,1.41569,30200000.0
2006-09-27 17:33:00,1.41578,1.41587,1.41577,1.41581,40200000.0
2006-09-27 17:34:00,1.41583,1.41589,1.41552,1.41582,38900000.0
2006-09-27 17:35:00,1.4158,1.41585,1.41568,1.41584,56200001.0
2006-09-27 17:36:00,1.41576,1.41576,1.4155,1.41553,51600000.0
2006-09-27 17:37:00,1.41557,1.41568,1.41508,1.41568,46200000.0
2006-09-27 17:38:00,1.41546,1.41575,1.41542,1.41542,41600000.0
2006-09-27 17:39:00,1.41576,1.41604,1.41576,1.41601,28200000.0
2006-09-27 17:40:00,1.41578,1.41604,1.41578,1.41593,30200000.0
2006-09-27 17:41:00,1.41606,1.41608,1.41582,1.41599,27200000.0
2006-09-27 17:42:00,1.41605,1.41632,1.41578,1.41615,28600000.0
2006-09-27 17:43:00,1.41617,1.41617,1.41584,1.41613,45800000.0
2006-09-27 17:44:00,1.41597,1.41611,1.41585,1.41603,35400000.0
2006-09-27 17:45:00,1.41612,1.41615,1.41586,1.41606,35600000.0
2006-09-27 17:46:00,1.4161,1.41618,1.41583,1.41595,74800000.0
2006-09-27 17:47:00,1.41583,1.41613,1.41583,1.41591,28000000.0
2006-09-27 17:48:00,1.41592,1.41629,1.41571,1.41629,53000000.0
2006-09-27 17:49:00,1.41624,1.41624,1.41573,1.41607,31300000.0
2006-09-27 17:50:00,1.4159,1.4161,1.41569,1.4161,23600000.0
2006-09-27 17:51:00,1.41615,1.41629,1.41592,1.41603,27800000.0
2006-09-27 17:52:00,1.41608,1.41624,1.41601,1.41614,16000000.0
2006-09-27 17:53:00,1.41606,1.41616,1.41597,1.41607,25600000.0
2006-09-27 17:54:00,1.41588,1.41609,1.41541,1.4157,41200000.0
2006-09-27 17:55:00,1.41567,1.41593,1.41514,1.41593,34000000.0
2006-09-27 17:56:00,1.41574,1.41606,1.41574,1.41591,25800000.0
2006-09-27 17:57:00,1.41597,1.41614,1.41543,1.41579,50500000.0
2006-09-27 17:58:00,1.41567,1.41575,1.41551,1.41575,32600000.0
2006-09-27 17:59:00,1.4156,1.41567,1.41522,1.41544,58900000.0
2006-09-27 18:00:00,1.4156,1.41565,1.41541,1.41554,37000000.0
2006-09-27 18:01:00,1.41567,1.4157,1.41532,1.41568,55500000.0
2006-09-27 18:02:00,1.41596,1.41629,1.41585,1.41629,42200000.0
2006-09-27 18:03:00,1.41614,1.41636,1.41605,1.41605,61000000.0
2006-09-27 18:04:00,1.41633,1.41633,1.41614,1.41614,56100000.0
2006-09-27 18:05:00,1.41632,1.41632,1.41613,1.41618,26000000.0
2006-09-27 18:06:00,1.4161,1.41636,1.41603,1.41606,30600000.0
2006-09-27 18:07:00,1.41617,1.41617,1.41579,1.41596,67600000.0
2006-09-27 18:08:00,1.41583,1.41622,1.41583,1.41601,61000000.0
2006-09-27 18:09:00,1.41595,1.41624,1.41588,1.4161,49200000.0
2006-09-27 18:10:00,1.41607,1.41618,1.41592,1.41607,43000001.0
2006-09-27 18:11:00,1.41628,1.41629,1.41607,1.41622,30000000.0
2006-09-27 18:12:00,1.41622,1.41624,1.41602,1.41602,29200000.0
2006-09-27 18:13:00,1.41589,1.41591,1.41553,1.41572,27200000.0
2006-09-27 18:14:00,1.41518,1.41591,1.41518,1.41584,32800000.0
2006-09-27 18:15:00,1.41558,1.41558,1.4153,1.41531,40400000.0
2006-09-27 18:16:00,1.41535,1.41561,1.41521,1.41526,39000000.0
2006-09-27 18:17:00,1.41545,1.41556,1.4152,1.4155,41800000.0
2006-09-27 18:18:00,1.41549,1.41561,1.41525,1.41547,26400000.0
2006-09-27 18:19:00,1.41552,1.41557,1.41541,1.4155,38000000.0
2006-09-27 18:20:00,1.41562,1.4159,1.41562,1.41564,53700000.0
2006-09-27 18:21:00,1.41569,1.41581,1.41558,1.41561,37400000.0
2006-09-27 18:22:00,1.4156,1.41568,1.41549,1.41551,25000000.0
2006-09-27 18:23:00,1.41552,1.41568,1.41552,1.41556,37800000.0
2006-09-27 18:24:00,1.41562,1.41564,1.41543,1.41545,41600000.0
2006-09-27 18:25:00,1.41569,1.41594,1.4156,1.41588,46800000.0
2006-09-27 18:26:00,1.41599,1.41615,1.41599,1.41611,28000000.0
2006-09-27 18:27:00,1.41598,1.41613,1.41577,1.41612,52700000.0
2006-09-27 18:28:00,1.41599,1.41606,1.41593,1.41596,31400000.0
2006-09-27 18:29:00,1.41598,1.41616,1.41587,1.41613,31200000.0
2006-09-27 18:30:00,1.41626,1.41626,1.41606,1.41623,30600000.0
2006-09-27 18:31:00,1.41627,1.41627,1.41604,1.41622,40500000.0
2006-09-27 18:32:00,1.41626,1.41626,1.41604,1.41623,35200000.0
2006-09-27 18:33:00,1.41636,1.41652,1.4162,1.41642,41800000.0
2006-09-27 18:34:00,1.41644,1.41665,1.41638,1.4165,17400000.0
2006-09-27 18:35:00,1.41643,1.41643,1.41603,1.41642,31800000.0
2006-09-27 18:36:00,1.41616,1.41638,1.4161,1.41615,37800000.0
2006-09-27 18:37:00,1.41636,1.41646,1.41621,1.4164,26200000.0
2006-09-27 18:38:00,1.4163,1.41644,1.41614,1.41643,26800000.0
2006-09-27 18:39:00,1.41623,1.4166,1.41623,1.4166,34200000.0
2006-09-27 18:40:00,1.41642,1.4165,1.41629,1.41629,17000000.0
2006-09-27 18:41:00,1.4162,1.41665,1.4162,1.41665,17600000.0
2006-09-27 18:42:00,1.41663,1.41663,1.41633,1.41662,44400000.0
2006-09-27 18:43:00,1.41654,1.41675,1.41643,1.41647,35400001.0
2006-09-27 18:44:00,1.41649,1.41649,1.41608,1.41608,40000000.0
2006-09-27 18:45:00,1.41602,1.41611,1.41568,1.41568,30200000.0
2006-09-27 18:46:00,1.41583,1.41592,1.41573,1.41573,23900000.0
2006-09-27 18:47:00,1.41588,1.41592,1.41574,1.41588,31800000.0
2006-09-27 18:48:00,1.41584,1.41618,1.41577,1.41595,42400000.0
2006-09-27 18:49:00,1.41595,1.41598,1.41556,1.41583,19400000.0
2006-09-27 18:50:00,1.41602,1.41609,1.41585,1.41596,42000000.0
2006-09-27 18:51:00,1.4159,1.416,1.41582,1.41591,36900000.0
2006-09-27 18:52:00,1.41571,1.41601,1.41571,1.41573,48800000.0
2006-09-27 18:53:00,1.4157,1.41579,1.41549,1.41549,24000000.0
2006-09-27 18:54:00,1.41562,1.41563,1.41531,1.41556,37900000.0
2006-09-27 18:55:00,1.41538,1.41559,1.41538,1.41557,51500001.0
2006-09-27 18:56:00,1.41537,1.41572,1.41518,1.41518,76100000.0
2006-09-27 18:57:00,1.41559,1.41564,1.41555,1.41562,23400000.0
2006-09-27 18:58:00,1.4156,1.41571,1.41546,1.41553,23400000.0
2006-09-27 18:59:00,1.4157,1.41572,1.41527,1.41572,28200000.0
2006-09-27 19:00:00,1.41588,1.41588,1.41541,1.41577,39200000.0
2006-09-27 19:01:00,1.41595,1.41595,1.41559,1.4157,49900000.0
2006-09-27 19:02:00,1.41569,1.41583,1.41568,1.4158,35200000.0
2006-09-27 19:03:00,1.41558,1.41581,1.41545,1.41558,58200000.0
2006-09-27 19:04:00,1.41547,1.4155,1.41512,1.41531,43600000.0
2006-09-27 19:05:00,1.4153,1.41542,1.41518,1.41527,38000000.0
2006-09-27 19:06:00,1.41541,1.41543,1.41531,1.41543,26600000.0
2006-09-27 19:07:00,1.41537,1.41552,1.41524,1.41552,34800000.0
2006-09-27 19:08:00,1.4152,1.41543,1.4152,1.41536,32200000.0
2006-09-27 19:09:00,1.41552,1.41563,1.41547,1.41554,36100000.0
2006-09-27 19:10:00,1.41563,1.41567,1.41513,1.41513,71200002.0
2006-09-27 19:11:00,1.41547,1.41547,1.41529,1.41531,43300000.0
2006-09-27 19:12:00,1.41516,1.41543,1.41516,1.41543,40000000.0
2006-09-27 19:13:00,1.41535,1.41541,1.4152,1.41541,39200000.0
2006-09-27 19:14:00,1.41525,1.41537,1.41514,1.41537,38100000.0
2006-09-27 19:15:00,1.41518,1.41519,1.41493,1.41511,39900000.0
2006-09-27 19:16:00,1.41495,1.41521,1.41495,1.4151,35100000.0
2006-09-27 19:17:00,1.41503,1.41512,1.4149,1.41495,37400000.0
2006-09-27 19:18:00,1.41499,1.41499,1.41476,1.41495,25600000.0
2006-09-27 19:19:00,1.4151,1.41513,1.41468,1.41507,43600000.0
2006-09-27 19:20:00,1.41508,1.4152,1.41479,1.41504,35000000.0
2006-09-27 19:21:00,1.4149,1.41514,1.41488,1.41508,30800000.0
2006-09-27 19:22:00,1.41518,1.41524,1.41501,1.41509,32200000.0
2006-09-27 19:23:00,1.41486,1.41515,1.41454,1.41515,71200000.0
2006-09-27 19:24:00,1.41532,1.41532,1.41509,1.41531,66400000.0
2006-09-27 19:25:00,1.41544,1.41544,1.41516,1.41533,35800000.0
2006-09-27 19:26:00,1.41509,1.41532,1.41495,1.41519,37400000.0
2006-09-27 19:27:00,1.4151,1.4151,1.4151,1.4151,41700000.0
2006-09-27 19:28:00,1.41532,1.41564,1.41531,1.41547,41700000.0
2006-09-27 19:29:00,1.41533,1.41548,1.41502,1.41541,49000001.0
2006-09-27 19:30:00,1.41548,1.41558,1.41548,1.41549,42000000.0
2006-09-27 19:31:00,1.41552,1.41553,1.41538,1.41545,39300000.0
2006-09-27 19:32:00,1.41543,1.41558,1.41523,1.41553,43900000.0
2006-09-27 19:33:00,1.4156,1.41569,1.41548,1.41565,41200000.0
2006-09-27 19:34:00,1.41558,1.41575,1.41548,1.41555,31800000.0
2006-09-27 19:35:00,1.41555,1.41568,1.41526,1.41565,50700000.0
2006-09-27 19:36:00,1.41538,1.41554,1.41522,1.41548,29000000.0
2006-09-27 19:37:00,1.41547,1.41547,1.4151,1.4151,34200000.0
2006-09-27 19:38:00,1.41511,1.41549,1.41511,1.4153,20800000.0
2006-09-27 19:39:00,1.41542,1.41547,1.41526,1.41544,37200000.0
2006-09-27 19:40:00,1.41538,1.41566,1.41533,1.4155,41000000.0
2006-09-27 19:41:00,1.41548,1.4157,1.41544,1.4157,42000000.0
2006-09-27 19:42:00,1.4156,1.41575,1.41535,1.41565,30400000.0
2006-09-27 19:43:00,1.41548,1.41548,1.41501,1.41547,19600000.0
2006-09-27 19:44:00,1.41537,1.41549,1.41532,1.41549,48800001.0
2006-09-27 19:45:00,1.41541,1.41563,1.4154,1.41561,37200000.0
2006-09-27 19:46:00,1.41553,1.41554,1.41512,1.41512,47600000.0
2006-09-27 19:47:00,1.41546,1.41566,1.41541,1.41561,35600001.0
2006-09-27 19:48:00,1.41562,1.41562,1.41539,1.41542,32400000.0
2006-09-27 19:49:00,1.41532,1.41545,1.41532,1.41533,29700000.0
2006-09-27 19:50:00,1.41557,1.41557,1.4153,1.41553,35800000.0
2006-09-27 19:51:00,1.41526,1.41553,1.41525,1.41544,41200000.0
2006-09-27 19:52:00,1.41524,1.41546,1.41505,1.41505,28200000.0
2006-09-27 19:53:00,1.41516,1.41542,1.41491,1.41511,53400000.0
2006-09-27 19:54:00,1.41511,1.41521,1.41511,1.41518,23200000.0
2006-09-27 19:55:00,1.41518,1.41535,1.41499,1.41499,35200000.0
2006-09-27 19:56:00,1.41449,1.41481,1.41435,1.41448,55300000.0
2006-09-27 19:57:00,1.41442,1.41442,1.41416,1.41431,37000000.0
2006-09-27 19:58:00,1.41424,1.41436,1.41421,1.41421,33800001.0
2006-09-27 19:59:00,1.41428,1.41435,1.414,1.414,32500000.0
2006-09-27 20:00:00,1.4136,1.41378,1.41347,1.41347,50500000.0
2006-09-27 20:01:00,1.41384,1.41394,1.41367,1.41367,59600001.0
2006-09-27 20:02:00,1.41396,1.41415,1.41396,1.41401,35000000.0
2006-09-27 20:03:00,1.41393,1.41393,1.41371,1.41391,31900000.0
2006-09-27 20:04:00,1.41357,1.41372,1.41336,1.41355,43600000.0
2006-09-27 20:05:00,1.41352,1.41377,1.4135,1.41351,23000000.0
2006-09-27 20:06:00,1.41366,1.41388,1.41362,1.41369,31600000.0
2006-09-27 20:07:00,1.41347,1.41368,1.4132,1.41366,31800000.0
2006-09-27 20:08:00,1.41372,1.41376,1.41343,1.41368,34800000.0
2006-09-27 20:09:00,1.41373,1.41389,1.41373,1.41389,18200000.0
2006-09-27 20:10:00,1.41356,1.41398,1.41356,1.4139,47000000.0
2006-09-27 20:11:00,1.41394,1.41399,1.41382,1.41392,19000000.0
2006-09-27 20:12:00,1.41403,1.41403,1.41349,1.41385,39600000.0
2006-09-27 20:13:00,1.41392,1.41398,1.41377,1.41398,39500000.0
2006-09-27 20:14:00,1.41382,1.41407,1.41325,1.41395,31500000.0
2006-09-27 20:15:00,1.41391,1.41397,1.41374,1.41397,30100000.0
2006-09-27 20:16:00,1.4139,1.41411,1.41379,1.41379,49000001.0
2006-09-27 20:17:00,1.41377,1.41418,1.4135,1.41418,47700000.0
2006-09-27 20:18:00,1.41426,1.4143,1.41392,1.41394,43200001.0
2006-09-27 20:19:00,1.41426,1.41426,1.41367,1.41377,45500000.0
2006-09-27 20:20:00,1.41366,1.41381,1.41342,1.41381,35000000.0
2006-09-27 20:21:00,1.41385,1.414,1.41383,1.41396,33700000.0
2006-09-27 20:22:00,1.41406,1.4141,1.41392,1.41409,40200000.0
2006-09-27 20:23:00,1.41409,1.41413,1.41373,1.41392,69800000.0
2006-09-27 20:24:00,1.41399,1.41399,1.41366,1.41366,28600000.0
2006-09-27 20:25:00,1.41394,1.41394,1.41364,1.41367,48600000.0
2006-09-27 20:26:00,1.41388,1.41388,1.41341,1.41369,38400000.0
2006-09-27 20:27:00,1.41377,1.41379,1.41328,1.41349,55600001.0
2006-09-27 20:28:00,1.41365,1.41382,1.4136,1.41382,33200000.0
2006-09-27 20:29:00,1.41363,1.41366,1.41315,1.41356,29800000.0
2006-09-27 20:30:00,1.41367,1.41367,1.41352,1.41361,38000000.0
2006-09-27 20:31:00,1.41337,1.41355,1.41304,1.41355,32200000.0
2006-09-27 20:32:00,1.41338,1.41358,1.41313,1.41351,33700000.0
2006-09-27 20:33:00,1.41356,1.41387,1.41351,1.41387,52000000.0
2006-09-27 20:34:00,1.41371,1.41371,1.41337,1.41344,31200000.0
2006-09-27 20:35:00,1.4133,1.4135,1.41317,1.41318,42200000.0
2006-09-27 20:36:00,1.41313,1.41316,1.41226,1.41226,40600000.0
2006-09-27 20:37:00,1.41234,1.41269,1.41218,1.41269,51200000.0
2006-09-27 20:38:00,1.41283,1.41296,1.41254,1.41254,37400000.0
2006-09-27 20:39:00,1.41227,1.41258,1.41215,1.41222,52600000.0
2006-09-27 20:40:00,1.41194,1.41222,1.41151,1.41151,35800000.0
2006-09-27 20:41:00,1.41148,1.41172,1.41145,1.41168,27600000.0
2006-09-27 20:42:00,1.41146,1.41146,1.41099,1.41105,46800001.0
2006-09-27 20:43:00,1.41085,1.41106,1.41038,1.41038,28200000.0
2006-09-27 20:44:00,1.41048,1.41056,1.40996,1.4101,29100000.0
2006-09-27 20:45:00,1.40974,1.40989,1.40948,1.40948,62800000.0
2006-09-27 20:46:00,1.40979,1.41015,1.40979,1.41006,33200000.0
2006-09-27 20:47:00,1.40984,1.40987,1.40921,1.40941,30200000.0
2006-09-27 20:48:00,1.40933,1.40949,1.40893,1.40937,53400000.0
2006-09-27 20:49:00,1.40933,1.40966,1.40933,1.40961,30400000.0
2006-09-27 20:50:00,1.40948,1.40968,1.40946,1.40949,37800000.0
2006-09-27 20:51:00,1.40933,1.40958,1.40919,1.40919,49400001.0
2006-09-27 20:52:00,1.40912,1.40955,1.40907,1.40946,18400000.0
2006-09-27 20:53:00,1.40913,1.40933,1.40913,1.40925,38700000.0
2006-09-27 20:54:00,1.40904,1.40981,1.40904,1.40975,44200000.0
2006-09-27 20:55:00,1.40981,1.40995,1.40964,1.40993,18600000.0
2006-09-27 20:56:00,1.40968,1.40979,1.40958,1.40979,31500000.0
2006-09-27 20:57:00,1.40978,1.40996,1.40966,1.40978,38600000.0
2006-09-27 20:58:00,1.40989,1.41047,1.40981,1.41047,45100000.0
2006-09-27 20:59:00,1.41035,1.41035,1.40999,1.4101,47600000.0
2006-09-27 21:00:00,1.41015,1.41029,1.40974,1.41001,28400000.0
2006-09-27 21:01:00,1.41001,1.41024,1.40962,1.40962,27800000.0
2006-09-27 21:02:00,1.41,1.41021,1.40958,1.41009,53700000.0
2006-09-27 21:03:00,1.41002,1.41002,1.40984,1.40984,28200000.0
2006-09-27 21:04:00,1.41008,1.4102,1.41002,1.4102,20000000.0
2006-09-27 21:05:00,1.40984,1.41028,1.40984,1.41017,34200000.0
2006-09-27 21:06:00,1.41045,1.41051,1.41026,1.41051,38700000.0
2006-09-27 21:07:00,1.41082,1.41085,1.41068,1.41071,29200000.0
2006-09-27 21:08:00,1.41053,1.41064,1.41043,1.41064,40700000.0
2006-09-27 21:09:00,1.41063,1.41063,1.41026,1.41051,30800000.0
2006-09-27 21:10:00,1.41057,1.41063,1.41037,1.41046,55300000.0
2006-09-27 21:11:00,1.41048,1.41066,1.41029,1.41034,29800000.0
2006-09-27 21:12:00,1.41039,1.41055,1.41029,1.41029,49400000.0
2006-09-27 21:13:00,1.41021,1.41049,1.41018,1.41019,50800000.0
2006-09-27 21:14:00,1.41009,1.41051,1.41009,1.41028,42000000.0
2006-09-27 21:15:00,1.41018,1.41041,1.41018,1.41041,40500000.0
2006-09-27 21:16:00,1.41007,1.41074,1.41007,1.41074,38800000.0
2006-09-27 21:17:00,1.41081,1.41094,1.41058,1.41059,26800000.0
2006-09-27 21:18:00,1.41106,1.41106,1.41032,1.41079,54000000.0
2006-09-27 21:19:00,1.41105,1.41105,1.41081,1.41091,32600000.0
2006-09-27 21:20:00,1.41111,1.41128,1.411,1.41109,41500000.0
2006-09-27 21:21:00,1.41101,1.41112,1.41081,1.41109,42300000.0
2006-09-27 21:22:00,1.41067,1.41113,1.41067,1.41076,26000000.0
2006-09-27 21:23:00,1.41083,1.41105,1.41046,1.41046,48000000.0
2006-09-27 21:24:00,1.41075,1.4111,1.41065,1.41083,47900000.0
2006-09-27 21:25:00,1.41077,1.41094,1.41041,1.41041,46300000.0
2006-09-27 21:26:00,1.41065,1.41073,1.41049,1.41052,49200001.0
2006-09-27 21:27:00,1.4106,1.41071,1.41056,1.41056,29000000.0
2006-09-27 21:28:00,1.41061,1.41077,1.41061,1.41074,44500000.0
2006-09-27 21:29:00,1.411,1.41111,1.41088,1.41111,47300000.0
2006-09-27 21:30:00,1.4112,1.4113,1.41109,1.4111,54100000.0
2006-09-27 21:31:00,1.41116,1.41144,1.41116,1.41137,34200000.0
2006-09-27 21:32:00,1.41139,1.41139,1.41121,1.41131,27800000.0
2006-09-27 21:33:00,1.41133,1.41134,1.41105,1.41117,46400000.0
2006-09-27 21:34:00,1.41118,1.4113,1.41112,1.41122,30400000.0
2006-09-27 21:35:00,1.41112,1.41131,1.41089,1.41126,32000000.0
2006-09-27 21:36:00,1.41133,1.41133,1.41086,1.41097,37600000.0
2006-09-27 21:37:00,1.41103,1.41103,1.41081,1.41095,40200000.0
2006-09-27 21:38:00,1.41105,1.41106,1.41093,1.41103,46200000.0
2006-09-27 21:39:00,1.41084,1.41107,1.41084,1.41102,37800000.0
2006-09-27 21:40:00,1.41087,1.41107,1.41087,1.41102,37500000.0
2006-09-27 21:41:00,1.41101,1.41137,1.41101,1.41122,54400000.0
2006-09-27 21:42:00,1.41116,1.41116,1.41062,1.41062,38700000.0
2006-09-27 21:43:00,1.41098,1.41125,1.41085,1.41125,40600000.0
2006-09-27 21:44:00,1.41106,1.41122,1.41097,1.41105,32200000.0
2006-09-27 21:45:00,1.41093,1.41129,1.41093,1.41119,48300000.0
2006-09-27 21:46:00,1.41125,1.41139,1.41107,1.41122,42400000.0
2006-09-27 21:47:00,1.41114,1.41129,1.41114,1.41114,29200000.0
2006-09-27 21:48:00,1.41136,1.41136,1.41108,1.41116,33600000.0
2006-09-27 21:49:00,1.41121,1.4113,1.4112,1.4113,30800000.0
2006-09-27 21:50:00,1.41134,1.41136,1.41116,1.41121,50900000.0
2006-09-27 21:51:00,1.4111,1.41131,1.4111,1.41117,21400000.0
2006-09-27 21:52:00,1.41106,1.41121,1.41096,1.41111,40800000.0
2006-09-27 21:53:00,1.41104,1.41128,1.41104,1.41106,20400000.0
2006-09-27 21:54:00,1.41108,1.4113,1.41089,1.41107,37100000.0
2006-09-27 21:55:00,1.41086,1.41099,1.41077,1.41099,57200001.0
2006-09-27 21:56:00,1.41107,1.41128,1.41104,1.4112,44400000.0
2006-09-27 21:57:00,1.41119,1.41129,1.41078,1.41111,35400000.0
2006-09-27 21:58:00,1.41109,1.4112,1.41089,1.41094,28400000.0
2006-09-27 21:59:00,1.41099,1.41138,1.41099,1.41113,50600000.0
2006-09-27 22:00:00,1.41118,1.41136,1.41107,1.41136,78500000.0
2006-09-27 22:01:00,1.41124,1.41178,1.41124,1.41164,47000000.0
2006-09-27 22:02:00,1.41165,1.41165,1.41133,1.41133,31000000.0
2006-09-27 22:03:00,1.41156,1.41165,1.41144,1.41159,29600000.0
2006-09-27 22:04:00,1.41145,1.41145,1.41116,1.41128,25200000.0
2006-09-27 22:05:00,1.41135,1.41145,1.41124,1.41145,37400000.0
2006-09-27 22:06:00,1.41149,1.41149,1.41105,1.41138,55600000.0
2006-09-27 22:07:00,1.41128,1.41142,1.41112,1.4112,22000000.0
2006-09-27 22:08:00,1.41088,1.41133,1.41088,1.41133,32600000.0
2006-09-27 22:09:00,1.41148,1.41148,1.41114,1.41127,30200000.0
2006-09-27 22:10:00,1.41128,1.41141,1.4112,1.41138,39700000.0
2006-09-27 22:11:00,1.41122,1.41123,1.41072,1.41072,20800000.0
2006-09-27 22:12:00,1.41065,1.41081,1.41049,1.41061,76300000.0
2006-09-27 22:13:00,1.41068,1.41086,1.41068,1.41086,23400000.0
2006-09-27 22:14:00,1.41075,1.41107,1.41075,1.41075,53400000.0
2006-09-27 22:15:00,1.41079,1.41098,1.41072,1.41083,51800000.0
2006-09-27 22:16:00,1.41089,1.41102,1.41078,1.41078,40700000.0
2006-09-27 22:17:00,1.41099,1.41099,1.41066,1.41073,49400001.0
2006-09-27 22:18:00,1.41088,1.41089,1.4108,1.41082,35200000.0
2006-09-27 22:19:00,1.41077,1.41092,1.41075,1.41081,34700000.0
2006-09-27 22:20:00,1.41075,1.4109,1.41064,1.41089,49400000.0
2006-09-27 22:21:00,1.41073,1.41095,1.41055,1.41087,35200000.0
2006-09-27 22:22:00,1.41099,1.41099,1.41069,1.4109,36400000.0
2006-09-27 22:23:00,1.41106,1.41108,1.41088,1.41088,52400000.0
2006-09-27 22:24:00,1.411,1.411,1.41068,1.41092,37200000.0
2006-09-27 22:25:00,1.41099,1.41116,1.4109,1.41116,41200000.0
2006-09-27 22:26:00,1.41088,1.41102,1.41088,1.41093,27900000.0
2006-09-27 22:27:00,1.4106,1.41085,1.41036,1.41079,43000000.0
2006-09-27 22:28:00,1.41055,1.41082,1.41046,1.41061,46600000.0
2006-09-27 22:29:00,1.41064,1.41071,1.41052,1.41067,14800000.0
2006-09-27 22:30:00,1.41075,1.41077,1.4106,1.41065,37500000.0
2006-09-27 22:31:00,1.4108,1.41083,1.41015,1.41075,23600000.0
2006-09-27 22:32:00,1.41068,1.41085,1.41062,1.41085,37400000.0
2006-09-27 22:33:00,1.41089,1.41098,1.41072,1.41084,41000000.0
2006-09-27 22:34:00,1.41077,1.41092,1.4106,1.41078,48800000.0
2006-09-27 22:35:00,1.41098,1.41119,1.41092,1.41092,28000000.0
2006-09-27 22:36:00,1.41094,1.41109,1.41042,1.41042,44400000.0
2006-09-27 22:37:00,1.41094,1.41102,1.41063,1.41084,90800002.0
2006-09-27 22:38:00,1.4108,1.41096,1.4107,1.41082,42200000.0
2006-09-27 22:39:00,1.41078,1.4109,1.41065,1.41079,24400000.0
2006-09-27 22:40:00,1.41088,1.41099,1.41053,1.41053,40000000.0
2006-09-27 22:41:00,1.41079,1.41111,1.41079,1.41111,23200000.0
2006-09-27 22:42:00,1.41115,1.41115,1.4108,1.41089,31800000.0
2006-09-27 22:43:00,1.41113,1.41114,1.41093,1.41106,34600000.0
2006-09-27 22:44:00,1.41068,1.41093,1.41062,1.41093,22800000.0
2006-09-27 22:45:00,1.41096,1.41104,1.41084,1.41104,26200000.0
2006-09-27 22:46:00,1.41103,1.41104,1.4108,1.4108,32400001.0
2006-09-27 22:47:00,1.41087,1.41098,1.41078,1.41089,47900000.0
2006-09-27 22:48:00,1.41067,1.41107,1.41067,1.41094,23000000.0
2006-09-27 22:49:00,1.41097,1.41114,1.41075,1.41098,31400000.0
2006-09-27 22:50:00,1.41109,1.41119,1.41084,1.41084,24800000.0
2006-09-27 22:51:00,1.41075,1.4109,1.41062,1.4109,35800001.0
2006-09-27 22:52:00,1.41064,1.41077,1.41043,1.41043,35100000.0
2006-09-27 22:53:00,1.41062,1.41081,1.41048,1.41073,47200000.0
2006-09-27 22:54:00,1.41072,1.41092,1.41068,1.41072,25400000.0
2006-09-27 22:55:00,1.41096,1.41096,1.41066,1.41078,32600000.0
2006-09-27 22:56:00,1.41086,1.41088,1.41069,1.41088,23600000.0
2006-09-27 22:57:00,1.41085,1.41085,1.41022,1.41022,41400000.0
2006-09-27 22:58:00,1.4105,1.41067,1.4105,1.41051,23600000.0
2006-09-27 22:59:00,1.41081,1.41102,1.4106,1.41102,58000001.0
2006-09-27 23:00:00,1.4108,1.4108,1.40979,1.40979,25700000.0
2006-09-27 23:01:00,1.4098,1.41052,1.40958,1.41052,42400000.0
2006-09-27 23:02:00,1.41056,1.41069,1.41052,1.41052,37200000.0
2006-09-27 23:03:00,1.4107,1.41083,1.41051,1.41051,39000000.0
2006-09-27 23:04:00,1.41071,1.41079,1.41064,1.41066,28400000.0
2006-09-27 23:05:00,1.41086,1.41098,1.41083,1.41098,28000000.0
2006-09-27 23:06:00,1.4109,1.4109,1.41046,1.41087,41200000.0
2006-09-27 23:07:00,1.4106,1.41095,1.4106,1.41082,30600000.0
2006-09-27 23:08:00,1.41078,1.41088,1.41064,1.41069,34400000.0
2006-09-27 23:09:00,1.41075,1.4111,1.41074,1.41076,37200000.0
2006-09-27 23:10:00,1.41062,1.41092,1.41049,1.41066,46800000.0
2006-09-27 23:11:00,1.41066,1.41066,1.41046,1.41052,53000000.0
2006-09-27 23:12:00,1.41057,1.41057,1.41036,1.41047,47000000.0
2006-09-27 23:13:00,1.40977,1.41045,1.40977,1.4103,30600000.0
2006-09-27 23:14:00,1.41051,1.41063,1.41046,1.41063,30600000.0
2006-09-27 23:15:00,1.41077,1.41091,1.41028,1.41075,61000001.0
2006-09-27 23:16:00,1.41079,1.41094,1.41073,1.41093,29000000.0
2006-09-27 23:17:00,1.41103,1.41106,1.41091,1.41094,25800000.0
2006-09-27 23:18:00,1.41103,1.41103,1.4105,1.4107,57200000.0
2006-09-27 23:19:00,1.41063,1.41089,1.41062,1.41072,43600000.0
2006-09-27 23:20:00,1.41071,1.41071,1.41013,1.41059,56900000.0
2006-09-27 23:21:00,1.4108,1.41104,1.41076,1.41076,63200000.0
2006-09-27 23:22:00,1.41062,1.41069,1.4103,1.41057,25800000.0
2006-09-27 23:23:00,1.41039,1.41056,1.41034,1.41056,32800000.0
2006-09-27 23:24:00,1.41034,1.41058,1.41026,1.41026,28200000.0
2006-09-27 23:25:00,1.41045,1.41059,1.41039,1.41039,43700000.0
2006-09-27 23:26:00,1.41064,1.41069,1.41048,1.41067,33000000.0
2006-09-27 23:27:00,1.41049,1.41058,1.41048,1.41048,31300000.0
2006-09-27 23:28:00,1.41043,1.41053,1.41018,1.41018,47900000.0
2006-09-27 23:29:00,1.4104,1.41064,1.41026,1.41047,59400001.0
2006-09-27 23:30:00,1.41038,1.41061,1.41038,1.4105,34000000.0
2006-09-27 23:31:00,1.41056,1.41056,1.41017,1.41053,18600000.0
2006-09-27 23:32:00,1.41025,1.4105,1.41025,1.4104,49500000.0
2006-09-27 23:33:00,1.41022,1.41049,1.41022,1.41047,40000000.0
2006-09-27 23:34:00,1.41047,1.41047,1.41016,1.41016,54200000.0
2006-09-27 23:35:00,1.41038,1.41056,1.41019,1.41051,35000000.0
2006-09-27 23:36:00,1.41066,1.41066,1.41056,1.41056,38000000.0
2006-09-27 23:37:00,1.4106,1.41074,1.41055,1.41074,31600000.0
2006-09-27 23:38:00,1.411,1.411,1.4109,1.4109,51800000.0
2006-09-27 23:39:00,1.41081,1.41091,1.41076,1.41086,51800000.0
2006-09-27 23:40:00,1.41109,1.41109,1.41073,1.41073,32600000.0
2006-09-27 23:41:00,1.41089,1.41096,1.41048,1.41048,43400000.0
2006-09-27 23:42:00,1.41103,1.41104,1.41083,1.411,17200000.0
2006-09-27 23:43:00,1.41103,1.4111,1.41045,1.41086,39800000.0
2006-09-27 23:45:00,1.41089,1.41098,1.41068,1.41081,42600000.0
2006-09-27 23:46:00,1.41104,1.41104,1.4108,1.41086,43400000.0
2006-09-27 23:47:00,1.41091,1.41096,1.41071,1.41089,44700000.0
2006-09-27 23:48:00,1.41095,1.411,1.41073,1.41098,37200000.0
2006-09-27 23:49:00,1.41091,1.41091,1.41042,1.41057,49600000.0
2006-09-27 23:50:00,1.41064,1.41089,1.41054,1.41088,36000001.0
2006-09-27 23:51:00,1.41121,1.41123,1.41093,1.41109,50200000.0
2006-09-27 23:52:00,1.41113,1.41113,1.41074,1.41101,28400000.0
2006-09-27 23:53:00,1.41124,1.41131,1.41103,1.41131,29400000.0
2006-09-27 23:54:00,1.41146,1.41174,1.4109,1.4109,33700000.0
2006-09-27 23:55:00,1.41121,1.41133,1.41119,1.41132,51600001.0
2006-09-27 23:56:00,1.41133,1.41133,1.4109,1.41105,28800000.0
2006-09-27 23:57:00,1.41097,1.41105,1.41092,1.41105,33400000.0
2006-09-27 23:58:00,1.41106,1.41156,1.41093,1.41156,38200000.0
2006-09-27 23:59:00,1.41159,1.41161,1.4114,1.41147,46800000.0
2006-09-28 00:00:00,1.41156,1.41158,1.4112,1.41142,40000000.0
2006-09-28 00:01:00,1.41145,1.41145,1.41092,1.41109,56200001.0
2006-09-28 00:02:00,1.41117,1.41117,1.4107,1.41109,31400000.0
2006-09-28 00:03:00,1.41121,1.41139,1.4112,1.41126,43600000.0
2006-09-28 00:04:00,1.41121,1.41143,1.41121,1.41143,31300000.0
2006-09-28 00:05:00,1.41146,1.41161,1.41135,1.41135,50900000.0
2006-09-28 00:06:00,1.41157,1.41184,1.41157,1.41184,44200001.0
2006-09-28 00:07:00,1.41172,1.41182,1.41157,1.41167,35400000.0
2006-09-28 00:08:00,1.41171,1.41172,1.41148,1.41166,47900000.0
2006-09-28 00:09:00,1.41141,1.41158,1.41129,1.41147,41800000.0
2006-09-28 00:10:00,1.41159,1.41166,1.41146,1.41156,44000000.0
2006-09-28 00:11:00,1.41157,1.41159,1.41132,1.41149,48300000.0
2006-09-28 00:12:00,1.41153,1.41166,1.41135,1.41135,35600000.0
2006-09-28 00:13:00,1.4115,1.41153,1.41115,1.4115,30800000.0
2006-09-28 00:14:00,1.41146,1.4116,1.41133,1.41158,36300000.0
2006-09-28 00:15:00,1.41125,1.41142,1.41111,1.41111,28000000.0
2006-09-28 00:16:00,1.41124,1.41131,1.41108,1.41111,21600000.0
2006-09-28 00:17:00,1.41114,1.4113,1.41114,1.41122,49700000.0
2006-09-28 00:18:00,1.41126,1.41144,1.41119,1.41119,46400000.0
2006-09-28 00:19:00,1.41135,1.41135,1.41125,1.41129,39400000.0
2006-09-28 00:20:00,1.41137,1.41148,1.41106,1.41106,40000000.0
2006-09-28 00:21:00,1.41149,1.41153,1.41134,1.41153,31900000.0
2006-09-28 00:22:00,1.4114,1.41158,1.4114,1.41154,23600000.0
2006-09-28 00:23:00,1.41147,1.41159,1.41102,1.41142,27200000.0
2006-09-28 00:24:00,1.41159,1.41171,1.41152,1.41162,26200000.0
2006-09-28 00:25:00,1.41148,1.41167,1.41141,1.41159,58200000.0
2006-09-28 00:26:00,1.41164,1.41169,1.41149,1.41164,28900000.0
2006-09-28 00:27:00,1.41171,1.41174,1.41148,1.41155,32900000.0
2006-09-28 00:28:00,1.4117,1.41182,1.41152,1.41162,55000000.0
2006-09-28 00:29:00,1.41163,1.4118,1.41157,1.41164,42000000.0
2006-09-28 00:30:00,1.41146,1.41194,1.41146,1.41169,40200000.0
2006-09-28 00:31:00,1.41167,1.41167,1.4115,1.4115,43500000.0
2006-09-28 00:32:00,1.41138,1.41169,1.41138,1.41151,22200000.0
2006-09-28 00:33:00,1.41176,1.41176,1.41141,1.41157,25400000.0
2006-09-28 00:35:00,1.41187,1.41187,1.41159,1.41182,29000000.0
2006-09-28 00:36:00,1.41179,1.41179,1.4116,1.4116,38800000.0
2006-09-28 00:37:00,1.41182,1.41191,1.4118,1.4118,33800000.0
2006-09-28 00:38:00,1.41199,1.4122,1.41199,1.41206,43200000.0
2006-09-28 00:39:00,1.41237,1.41237,1.41193,1.41205,63800000.0
2006-09-28 00:40:00,1.41207,1.41219,1.41194,1.41219,25200000.0
2006-09-28 00:41:00,1.4121,1.4121,1.41175,1.41194,46800001.0
2006-09-28 00:42:00,1.41187,1.41196,1.41181,1.41196,32400000.0
2006-09-28 00:43:00,1.41155,1.41201,1.41132,1.41201,24200000.0
2006-09-28 00:44:00,1.41206,1.41206,1.41193,1.41201,36600000.0
2006-09-28 00:45:00,1.41224,1.41235,1.41216,1.41226,48300000.0
2006-09-28 00:46:00,1.41226,1.41226,1.41201,1.41209,36400000.0
2006-09-28 00:47:00,1.41199,1.41213,1.41188,1.41196,28200000.0
2006-09-28 00:48:00,1.41164,1.41197,1.41164,1.41179,28200000.0
2006-09-28 00:49:00,1.41187,1.4119,1.41159,1.41182,41600000.0
2006-09-28 00:50:00,1.41189,1.41214,1.41189,1.41202,38400001.0
2006-09-28 00:51:00,1.41198,1.41205,1.41179,1.41204,38100000.0
2006-09-28 00:52:00,1.4119,1.4119,1.4119,1.4119,47400001.0
2006-09-28 00:53:00,1.41192,1.41214,1.41183,1.41198,47400001.0
2006-09-28 00:55:00,1.41196,1.41212,1.41168,1.41212,30200000.0
2006-09-28 00:56:00,1.41206,1.41206,1.41179,1.4118,48800000.0
2006-09-28 00:57:00,1.41192,1.41205,1.41181,1.41181,22700000.0
2006-09-28 00:58:00,1.412,1.412,1.41175,1.41187,42900000.0
2006-09-28 00:59:00,1.41205,1.41212,1.41193,1.41212,40000000.0
2006-09-28 01:00:00,1.41197,1.41203,1.41178,1.41187,35200000.0
2006-09-28 01:01:00,1.41201,1.41223,1.4119,1.41209,41200000.0
2006-09-28 01:02:00,1.41225,1.41225,1.41174,1.41174,39400000.0
2006-09-28 01:03:00,1.41224,1.41236,1.41195,1.41218,44800000.0
2006-09-28 01:04:00,1.41225,1.41236,1.41207,1.41207,35800000.0
2006-09-28 01:05:00,1.41211,1.41222,1.41203,1.41209,37600000.0
2006-09-28 01:06:00,1.41222,1.41233,1.41214,1.41232,66100001.0
2006-09-28 01:07:00,1.41235,1.41245,1.41219,1.41231,45600001.0
2006-09-28 01:08:00,1.41231,1.41232,1.41189,1.41189,30400000.0
2006-09-28 01:09:00,1.41226,1.41228,1.41206,1.41228,24400000.0
2006-09-28 01:10:00,1.41231,1.41239,1.41201,1.41224,45300001.0
2006-09-28 01:11:00,1.41217,1.41239,1.41217,1.41239,23400000.0
2006-09-28 01:12:00,1.41221,1.41246,1.41204,1.41225,40000000.0
2006-09-28 01:13:00,1.41252,1.41264,1.41236,1.41243,57900000.0
2006-09-28 01:14:00,1.41225,1.41252,1.41216,1.41228,21800000.0
2006-09-28 01:15:00,1.41231,1.41236,1.41203,1.41231,31000000.0
2006-09-28 01:16:00,1.41225,1.41241,1.41212,1.41226,56300000.0
2006-09-28 01:17:00,1.41237,1.41253,1.41219,1.41248,36200000.0
2006-09-28 01:18:00,1.41242,1.41253,1.4121,1.41243,34000000.0
2006-09-28 01:19:00,1.41228,1.41247,1.41225,1.41238,33600000.0
2006-09-28 01:20:00,1.41245,1.4125,1.41192,1.4125,38700000.0
2006-09-28 01:21:00,1.4123,1.4126,1.4123,1.41245,38200000.0
2006-09-28 01:22:00,1.41243,1.41243,1.412,1.4122,31200000.0
2006-09-28 01:23:00,1.41204,1.41204,1.41177,1.41177,40000000.0
2006-09-28 01:24:00,1.41213,1.41224,1.41205,1.41224,42400000.0
2006-09-28 01:25:00,1.41232,1.41238,1.41201,1.4122,55800000.0
2006-09-28 01:26:00,1.4122,1.41247,1.4122,1.41226,30300000.0
2006-09-28 01:27:00,1.41232,1.41233,1.41211,1.41232,35200000.0
2006-09-28 01:28:00,1.41217,1.41234,1.41192,1.41233,66000000.0
2006-09-28 01:29:00,1.41243,1.41243,1.41228,1.41231,30600000.0
2006-09-28 01:30:00,1.41237,1.41237,1.41183,1.41225,55700001.0
2006-09-28 01:31:00,1.41221,1.41238,1.41215,1.41236,46800000.0
2006-09-28 01:32:00,1.41218,1.4124,1.41207,1.41225,28200000.0
2006-09-28 01:33:00,1.41227,1.41235,1.41214,1.41228,33000000.0
2006-09-28 01:34:00,1.41221,1.41226,1.41178,1.41216,51200001.0
2006-09-28 01:35:00,1.41224,1.41239,1.41206,1.41206,43800000.0
2006-09-28 01:36:00,1.41234,1.41262,1.41234,1.41245,33200000.0
2006-09-28 01:37:00,1.4125,1.4125,1.4125,1.4125,33900000.0
2006-09-28 01:38:00,1.4125,1.41268,1.41243,1.41268,33900000.0
2006-09-28 01:39:00,1.41258,1.41278,1.41226,1.41264,63600000.0
2006-09-28 01:40:00,1.4126,1.4127,1.41253,1.41265,33000000.0
2006-09-28 01:41:00,1.41254,1.41279,1.41244,1.41253,65400001.0
2006-09-28 01:42:00,1.41263,1.41288,1.4125,1.41281,40000000.0
2006-09-28 01:43:00,1.41283,1.41295,1.41231,1.41295,29600000.0
2006-09-28 01:44:00,1.41306,1.41318,1.41282,1.41306,47700001.0
2006-09-28 01:45:00,1.41298,1.41307,1.41286,1.41299,46000000.0
2006-09-28 01:46:00,1.41302,1.41318,1.41279,1.41296,32400000.0
2006-09-28 01:47:00,1.41292,1.41309,1.41281,1.41284,20800000.0
2006-09-28 01:48:00,1.41309,1.41334,1.4129,1.4129,43800000.0
2006-09-28 01:49:00,1.41328,1.41345,1.41273,1.41318,30600000.0
2006-09-28 01:50:00,1.41302,1.41315,1.41268,1.41315,35400000.0
2006-09-28 01:51:00,1.41331,1.41331,1.41307,1.4131,26700000.0
2006-09-28 01:52:00,1.41322,1.41322,1.41288,1.41288,39200000.0
2006-09-28 01:53:00,1.41305,1.41315,1.41296,1.41296,44800000.0
2006-09-28 01:54:00,1.41307,1.4132,1.41306,1.41318,29600000.0
2006-09-28 01:55:00,1.41319,1.41351,1.41319,1.41324,30400000.0
2006-09-28 01:56:00,1.41343,1.41351,1.41327,1.41327,47000000.0
2006-09-28 01:57:00,1.41322,1.41326,1.41308,1.4131,42500000.0
2006-09-28 01:58:00,1.41304,1.41314,1.41274,1.41281,39800000.0
2006-09-28 01:59:00,1.41306,1.41308,1.41291,1.41295,56600000.0
2006-09-28 02:00:00,1.41266,1.41308,1.41266,1.41282,31800000.0
2006-09-28 02:01:00,1.41245,1.41245,1.41222,1.41226,43000000.0
2006-09-28 02:02:00,1.41237,1.41291,1.41237,1.41267,101400000.0
2006-09-28 02:03:00,1.41277,1.41298,1.41276,1.4129,81600000.0
2006-09-28 02:04:00,1.41285,1.41293,1.41274,1.41274,56000000.0
2006-09-28 02:05:00,1.41271,1.41273,1.41248,1.41251,49700000.0
2006-09-28 02:06:00,1.41264,1.41274,1.41235,1.41266,91000000.0
2006-09-28 02:07:00,1.41264,1.41282,1.41239,1.41275,216500000.0
2006-09-28 02:08:00,1.41272,1.41278,1.41272,1.41277,47000000.0
2006-09-28 02:09:00,1.4127,1.41283,1.41242,1.41263,156900002.0
2006-09-28 02:10:00,1.41235,1.41271,1.41228,1.41234,110400000.0
2006-09-28 02:11:00,1.41235,1.4125,1.41235,1.4125,48400000.0
2006-09-28 02:12:00,1.41255,1.41273,1.41251,1.41273,62700000.0
2006-09-28 02:13:00,1.4128,1.41289,1.4128,1.41284,38000000.0
2006-09-28 02:14:00,1.41287,1.41288,1.41248,1.41288,144500000.0
2006-09-28 02:15:00,1.41281,1.41288,1.41263,1.41276,253400000.0
2006-09-28 02:16:00,1.41298,1.41307,1.41279,1.41293,56700000.0
2006-09-28 02:17:00,1.41265,1.41301,1.41238,1.4126,204400001.0
2006-09-28 02:18:00,1.41284,1.413,1.41235,1.4128,35500000.0
2006-09-28 02:19:00,1.41287,1.41313,1.41272,1.41275,56200001.0
2006-09-28 02:20:00,1.41285,1.41306,1.41277,1.41288,41800000.0
2006-09-28 02:21:00,1.41272,1.41293,1.41272,1.41289,42200000.0
2006-09-28 02:22:00,1.41257,1.41271,1.41257,1.41271,18400000.0
2006-09-28 02:23:00,1.41297,1.4131,1.41291,1.41292,41400000.0
2006-09-28 02:24:00,1.41291,1.41318,1.41286,1.41302,23400000.0
2006-09-28 02:25:00,1.41318,1.41362,1.41298,1.41354,103800001.0
2006-09-28 02:26:00,1.41333,1.41395,1.41327,1.41395,78500000.0
2006-09-28 02:27:00,1.41379,1.414,1.41377,1.41377,54000000.0
2006-09-28 02:28:00,1.41364,1.41368,1.41349,1.41349,55600001.0
2006-09-28 02:29:00,1.41372,1.41385,1.41354,1.4137,55300000.0
2006-09-28 02:30:00,1.41392,1.41392,1.4137,1.41388,37600000.0
2006-09-28 02:31:00,1.41379,1.41391,1.41368,1.41369,63800000.0
2006-09-28 02:32:00,1.41386,1.41395,1.41368,1.41383,51600000.0
2006-09-28 02:33:00,1.41351,1.41357,1.41336,1.41341,232000002.0
2006-09-28 02:34:00,1.41376,1.41376,1.41344,1.41373,33000000.0
2006-09-28 02:35:00,1.41377,1.4141,1.41361,1.41364,87200000.0
2006-09-28 02:36:00,1.41388,1.41401,1.41382,1.41393,30400000.0
2006-09-28 02:37:00,1.41362,1.41369,1.41359,1.41359,95000000.0
2006-09-28 02:38:00,1.41374,1.41374,1.41357,1.41366,52200000.0
2006-09-28 02:39:00,1.41366,1.41366,1.41344,1.41354,28000000.0
2006-09-28 02:40:00,1.41353,1.41375,1.41352,1.41356,36200000.0
2006-09-28 02:41:00,1.41344,1.41359,1.41344,1.4135,32400000.0
2006-09-28 02:42:00,1.41352,1.41355,1.41347,1.41347,40900000.0
2006-09-28 02:43:00,1.41349,1.41356,1.41346,1.41347,43100000.0
2006-09-28 02:44:00,1.41329,1.41341,1.41312,1.41331,45700000.0
2006-09-28 02:45:00,1.41277,1.41296,1.41271,1.41283,33000000.0
2006-09-28 02:46:00,1.41285,1.41297,1.41275,1.41281,152500000.0
2006-09-28 02:47:00,1.41331,1.41353,1.41293,1.4134,219400002.0
2006-09-28 02:48:00,1.4135,1.41359,1.41333,1.41359,111100000.0
2006-09-28 02:49:00,1.4132,1.41334,1.41285,1.41303,76700001.0
2006-09-28 02:50:00,1.41317,1.41339,1.41286,1.41334,96000000.0
2006-09-28 02:51:00,1.41298,1.41317,1.41288,1.41317,68000000.0
2006-09-28 02:52:00,1.41331,1.4134,1.4131,1.41335,19600000.0
2006-09-28 02:53:00,1.41355,1.41364,1.41328,1.41342,35200000.0
2006-09-28 02:54:00,1.41346,1.41352,1.41329,1.41329,56400000.0
2006-09-28 02:55:00,1.41371,1.41376,1.41344,1.41356,33600000.0
2006-09-28 02:56:00,1.41343,1.41343,1.41317,1.41328,52000000.0
2006-09-28 02:57:00,1.41337,1.41337,1.41328,1.41337,47800000.0
2006-09-28 02:58:00,1.41337,1.41347,1.41334,1.41334,76900000.0
2006-09-28 02:59:00,1.4133,1.41332,1.41304,1.41304,77100000.0
2006-09-28 03:00:00,1.41323,1.41346,1.41322,1.41345,138600000.0
2006-09-28 03:01:00,1.41349,1.41349,1.41334,1.41345,39400000.0
2006-09-28 03:02:00,1.41351,1.41353,1.41337,1.41339,52400001.0
2006-09-28 03:03:00,1.41346,1.41349,1.41321,1.41349,84700000.0
2006-09-28 03:04:00,1.41365,1.41393,1.4134,1.41351,49300000.0
2006-09-28 03:05:00,1.41348,1.41355,1.4134,1.41343,64900000.0
2006-09-28 03:06:00,1.41344,1.41354,1.4134,1.41348,66800000.0
2006-09-28 03:07:00,1.41342,1.41375,1.41332,1.4137,102800000.0
2006-09-28 03:08:00,1.4137,1.4137,1.41334,1.41335,60500000.0
2006-09-28 03:09:00,1.41362,1.41376,1.41326,1.41358,37200000.0
2006-09-28 03:10:00,1.41311,1.41364,1.4131,1.41364,42900001.0
2006-09-28 03:11:00,1.41323,1.41332,1.41323,1.41329,49500000.0
2006-09-28 03:12:00,1.41352,1.41365,1.41323,1.41345,42400000.0
2006-09-28 03:13:00,1.41318,1.41357,1.41318,1.41347,70100001.0
2006-09-28 03:14:00,1.4134,1.4136,1.41315,1.4135,51500000.0
2006-09-28 03:15:00,1.4132,1.41363,1.4132,1.41352,35000000.0
2006-09-28 03:16:00,1.41334,1.41351,1.4131,1.41345,27600000.0
2006-09-28 03:17:00,1.4134,1.41347,1.41299,1.41347,39000000.0
2006-09-28 03:18:00,1.41338,1.41354,1.41311,1.41354,36600000.0
2006-09-28 03:19:00,1.41352,1.41358,1.41329,1.41358,37000001.0
2006-09-28 03:20:00,1.41312,1.41358,1.41312,1.41358,75400000.0
2006-09-28 03:21:00,1.41323,1.41323,1.41308,1.41317,33600000.0
2006-09-28 03:22:00,1.4132,1.4132,1.4131,1.41316,63400000.0
2006-09-28 03:23:00,1.41322,1.4133,1.41317,1.41322,88100000.0
2006-09-28 03:24:00,1.41323,1.41323,1.41312,1.41313,65900000.0
2006-09-28 03:25:00,1.41356,1.41356,1.41306,1.41306,39700000.0
2006-09-28 03:26:00,1.41298,1.41336,1.41296,1.413,156800000.0
2006-09-28 03:27:00,1.41303,1.41324,1.41296,1.41324,94700000.0
2006-09-28 03:28:00,1.41321,1.41325,1.4131,1.41321,55200000.0
2006-09-28 03:29:00,1.41324,1.41329,1.41321,1.41326,42200000.0
2006-09-28 03:30:00,1.41328,1.41331,1.41311,1.41331,56000001.0
2006-09-28 03:31:00,1.41316,1.41348,1.41316,1.41344,21000000.0
2006-09-28 03:32:00,1.41322,1.41334,1.41305,1.41307,39600000.0
2006-09-28 03:33:00,1.41286,1.4131,1.41286,1.4131,44600000.0
2006-09-28 03:34:00,1.4133,1.4133,1.4133,1.4133,68000000.0
2006-09-28 03:35:00,1.41318,1.41321,1.41298,1.4131,68000000.0
2006-09-28 03:36:00,1.41325,1.41355,1.41307,1.4135,56200000.0
2006-09-28 03:37:00,1.41345,1.41348,1.41313,1.41341,43900000.0
2006-09-28 03:38:00,1.41346,1.41356,1.41326,1.41334,38700000.0
2006-09-28 03:39:00,1.41301,1.41305,1.41293,1.41296,84400000.0
2006-09-28 03:40:00,1.4129,1.41363,1.4129,1.41333,148600002.0
2006-09-28 03:41:00,1.41328,1.41344,1.41325,1.41325,71000001.0
2006-09-28 03:42:00,1.41319,1.41332,1.41318,1.41326,118900001.0
2006-09-28 03:43:00,1.41325,1.41342,1.41325,1.41342,33000000.0
2006-09-28 03:44:00,1.41319,1.41331,1.41305,1.41323,39500000.0
2006-09-28 03:45:00,1.41328,1.41351,1.4132,1.41351,36300000.0
2006-09-28 03:46:00,1.4132,1.41329,1.41313,1.41314,40600000.0
2006-09-28 03:47:00,1.41313,1.41314,1.41289,1.41289,35400000.0
2006-09-28 03:48:00,1.41335,1.41342,1.41316,1.41333,28200000.0
2006-09-28 03:49:00,1.41338,1.41338,1.41303,1.41303,64600000.0
2006-09-28 03:50:00,1.41328,1.41335,1.41303,1.41306,99600000.0
2006-09-28 03:51:00,1.4132,1.4132,1.41305,1.41307,54300000.0
2006-09-28 03:52:00,1.41306,1.41306,1.41264,1.41276,86800000.0
2006-09-28 03:53:00,1.4128,1.41298,1.4127,1.41281,56900000.0
2006-09-28 03:54:00,1.41293,1.41338,1.41293,1.413,32800000.0
2006-09-28 03:55:00,1.41334,1.41336,1.41314,1.41329,36000000.0
2006-09-28 03:56:00,1.41322,1.41333,1.41314,1.41314,31000000.0
2006-09-28 03:57:00,1.41263,1.41294,1.41263,1.41275,179200000.0
2006-09-28 03:58:00,1.41282,1.41399,1.41276,1.41277,216900000.0
2006-09-28 03:59:00,1.41308,1.41329,1.41305,1.41312,170500000.0
2006-09-28 04:00:00,1.41309,1.41324,1.41307,1.41309,65000001.0
2006-09-28 04:01:00,1.41292,1.4132,1.4128,1.41318,150600000.0
2006-09-28 04:02:00,1.41319,1.41329,1.4129,1.41296,141400000.0
2006-09-28 04:03:00,1.41316,1.41316,1.41284,1.41303,103400000.0
2006-09-28 04:04:00,1.41286,1.41303,1.41286,1.41298,148600001.0
2006-09-28 04:05:00,1.41311,1.41394,1.41311,1.41366,165800000.0
2006-09-28 04:06:00,1.41307,1.41358,1.41306,1.41333,101600001.0
2006-09-28 04:07:00,1.41347,1.41354,1.41324,1.41324,152500000.0
2006-09-28 04:08:00,1.41351,1.41356,1.41351,1.41351,14400000.0
2006-09-28 04:09:00,1.41358,1.41363,1.41334,1.41356,34900000.0
2006-09-28 04:10:00,1.41344,1.41344,1.41316,1.41333,134900001.0
2006-09-28 04:11:00,1.41347,1.41372,1.41328,1.41335,54200000.0
2006-09-28 04:12:00,1.41325,1.41337,1.41325,1.41335,65200000.0
2006-09-28 04:13:00,1.41333,1.41351,1.41327,1.41333,58100000.0
2006-09-28 04:14:00,1.41337,1.41342,1.4133,1.41337,94400000.0
2006-09-28 04:15:00,1.41335,1.41364,1.41328,1.41335,85900001.0
2006-09-28 04:16:00,1.41331,1.41346,1.41313,1.41317,79700000.0
2006-09-28 04:17:00,1.41327,1.41327,1.41309,1.41313,32600000.0
2006-09-28 04:18:00,1.41317,1.41325,1.41303,1.41308,103300000.0
2006-09-28 04:19:00,1.4131,1.41322,1.4131,1.41315,63400000.0
2006-09-28 04:20:00,1.41306,1.41319,1.41286,1.41295,171700000.0
2006-09-28 04:21:00,1.41287,1.41287,1.41266,1.41271,54800000.0
2006-09-28 04:22:00,1.41282,1.41318,1.41255,1.41317,62400001.0
2006-09-28 04:23:00,1.41283,1.41285,1.41275,1.41275,34300000.0
2006-09-28 04:24:00,1.41277,1.41289,1.41273,1.4128,184500000.0
2006-09-28 04:25:00,1.4128,1.41346,1.4128,1.41298,168400000.0
2006-09-28 04:26:00,1.41294,1.41294,1.41242,1.41242,123300000.0
2006-09-28 04:27:00,1.41262,1.4128,1.41256,1.41257,44800000.0
2006-09-28 04:28:00,1.4125,1.41262,1.41244,1.41246,57800000.0
2006-09-28 04:29:00,1.41253,1.41299,1.41253,1.41291,90000000.0
2006-09-28 04:30:00,1.41265,1.41309,1.41265,1.41298,88600000.0
2006-09-28 04:31:00,1.4129,1.41303,1.41271,1.413,41900000.0
2006-09-28 04:32:00,1.41315,1.41315,1.41289,1.41299,36800000.0
2006-09-28 04:33:00,1.41306,1.41311,1.4129,1.41307,61100000.0
2006-09-28 04:34:00,1.41314,1.41326,1.41311,1.41311,39700000.0
2006-09-28 04:35:00,1.41306,1.41324,1.41301,1.41303,96700000.0
2006-09-28 04:36:00,1.41323,1.41346,1.41271,1.41337,210100001.0
2006-09-28 04:37:00,1.41343,1.41366,1.41316,1.41343,110700000.0
2006-09-28 04:38:00,1.41341,1.41341,1.41321,1.41327,71200001.0
2006-09-28 04:39:00,1.41316,1.41352,1.41316,1.41333,85500000.0
2006-09-28 04:40:00,1.41319,1.41354,1.41315,1.41354,32200000.0
2006-09-28 04:41:00,1.41338,1.41362,1.41324,1.41354,44600000.0
2006-09-28 04:42:00,1.41323,1.41351,1.41321,1.41338,58200000.0
2006-09-28 04:43:00,1.4132,1.4132,1.41304,1.4131,60200000.0
2006-09-28 04:44:00,1.41316,1.41358,1.41316,1.41341,59200001.0
2006-09-28 04:45:00,1.41322,1.41328,1.41281,1.41309,43100000.0
2006-09-28 04:46:00,1.41292,1.41306,1.41292,1.41295,64000001.0
2006-09-28 04:47:00,1.41287,1.41345,1.41287,1.41345,80800000.0
2006-09-28 04:48:00,1.41335,1.41352,1.41334,1.41338,75600000.0
2006-09-28 04:49:00,1.41327,1.41348,1.41297,1.41297,60200000.0
2006-09-28 04:50:00,1.41331,1.41335,1.4132,1.41327,49800000.0
2006-09-28 04:51:00,1.41292,1.41292,1.41284,1.41284,27000000.0
2006-09-28 04:52:00,1.41281,1.41335,1.41279,1.41328,47600000.0
2006-09-28 04:53:00,1.41318,1.41341,1.41314,1.41317,44500000.0
2006-09-28 04:54:00,1.41293,1.41318,1.41293,1.41301,42200000.0
2006-09-28 04:55:00,1.41322,1.41354,1.41295,1.41354,36200001.0
2006-09-28 04:56:00,1.41337,1.41357,1.41335,1.41342,40200000.0
2006-09-28 04:57:00,1.4132,1.4136,1.41293,1.41293,35300000.0
2006-09-28 04:58:00,1.41304,1.41348,1.41304,1.41335,59300001.0
2006-09-28 04:59:00,1.41313,1.41325,1.41306,1.41311,129800000.0
2006-09-28 05:00:00,1.41352,1.41352,1.41327,1.41345,28200000.0
2006-09-28 05:01:00,1.41335,1.41357,1.4133,1.41352,46300000.0
2006-09-28 05:02:00,1.41335,1.41361,1.41317,1.41361,24400000.0
2006-09-28 05:03:00,1.41335,1.41359,1.41331,1.41338,184300002.0
2006-09-28 05:04:00,1.41328,1.41336,1.41327,1.4133,224000002.0
2006-09-28 05:05:00,1.41327,1.4133,1.41317,1.41324,160200000.0
2006-09-28 05:06:00,1.41325,1.41338,1.41317,1.41319,138600000.0
2006-09-28 05:07:00,1.41302,1.41336,1.41302,1.41307,284600000.0
2006-09-28 05:08:00,1.41341,1.41358,1.4133,1.41331,336400000.0
2006-09-28 05:09:00,1.41311,1.41342,1.413,1.41306,222500001.0
2006-09-28 05:10:00,1.41317,1.41337,1.41316,1.41332,263600000.0
2006-09-28 05:11:00,1.41316,1.41324,1.41302,1.41302,111500000.0
2006-09-28 05:12:00,1.41304,1.41317,1.41278,1.41278,145300001.0
2006-09-28 05:13:00,1.41285,1.41319,1.41285,1.41303,144800000.0
2006-09-28 05:14:00,1.41302,1.41311,1.41289,1.41289,210700001.0
2006-09-28 05:15:00,1.41297,1.41316,1.41289,1.41304,35200000.0
2006-09-28 05:16:00,1.4129,1.413,1.41281,1.41288,192200002.0
2006-09-28 05:17:00,1.41297,1.41312,1.41283,1.41301,179200000.0
2006-09-28 05:18:00,1.41306,1.4132,1.41293,1.41315,283200001.0
2006-09-28 05:19:00,1.4129,1.41314,1.41275,1.41275,283900000.0
2006-09-28 05:20:00,1.41275,1.4129,1.4127,1.4128,268000000.0
2006-09-28 05:21:00,1.41276,1.41325,1.41273,1.41311,365000000.0
2006-09-28 05:22:00,1.41318,1.41328,1.41314,1.41323,214000000.0
2006-09-28 05:23:00,1.41319,1.41332,1.41319,1.41327,128600000.0
2006-09-28 05:24:00,1.41326,1.41334,1.41323,1.41324,159100000.0
2006-09-28 05:25:00,1.41339,1.41356,1.41319,1.41324,274000000.0
2006-09-28 05:26:00,1.41315,1.41327,1.41313,1.41322,123600000.0
2006-09-28 05:27:00,1.41347,1.41352,1.41317,1.41342,211300000.0
2006-09-28 05:28:00,1.4134,1.41344,1.4131,1.41331,254100001.0
2006-09-28 05:29:00,1.41324,1.41333,1.41299,1.41311,256400000.0
2006-09-28 05:30:00,1.41314,1.41337,1.41305,1.41308,192700000.0
2006-09-28 05:31:00,1.41311,1.41341,1.41308,1.41316,67100000.0
2006-09-28 05:32:00,1.41331,1.41344,1.41326,1.41336,168900000.0
2006-09-28 05:33:00,1.41333,1.41343,1.41324,1.41324,186800000.0
2006-09-28 05:34:00,1.41314,1.41341,1.41306,1.41308,188700000.0
2006-09-28 05:35:00,1.41327,1.41328,1.41317,1.41321,22200000.0
2006-09-28 05:36:00,1.41318,1.41334,1.41312,1.41312,205100001.0
2006-09-28 05:37:00,1.41322,1.41341,1.41316,1.41326,191600000.0
2006-09-28 05:38:00,1.41331,1.41355,1.41326,1.41353,133600000.0
2006-09-28 05:39:00,1.41346,1.41356,1.41336,1.41346,147400000.0
2006-09-28 05:40:00,1.41328,1.4136,1.41319,1.41351,198200000.0
2006-09-28 05:41:00,1.41332,1.41355,1.41316,1.41321,131800000.0
2006-09-28 05:42:00,1.41328,1.41333,1.41313,1.41318,222700000.0
2006-09-28 05:43:00,1.41327,1.41337,1.41326,1.41332,94100000.0
2006-09-28 05:44:00,1.41321,1.41338,1.41313,1.41318,105300000.0
2006-09-28 05:45:00,1.41323,1.4135,1.41318,1.41323,168600000.0
2006-09-28 05:46:00,1.41328,1.41343,1.41323,1.41333,171300000.0
2006-09-28 05:47:00,1.41332,1.41345,1.4132,1.41324,226500000.0
2006-09-28 05:48:00,1.41306,1.41331,1.41299,1.41323,254900000.0
2006-09-28 05:49:00,1.41332,1.41361,1.4132,1.4132,249800000.0
2006-09-28 05:50:00,1.41317,1.41359,1.41312,1.41317,305000001.0
2006-09-28 05:51:00,1.41325,1.41344,1.41314,1.41339,210700002.0
2006-09-28 05:52:00,1.41327,1.41356,1.41317,1.41356,172900001.0
2006-09-28 05:53:00,1.41357,1.41367,1.41342,1.41342,110700000.0
2006-09-28 05:54:00,1.41352,1.41374,1.41337,1.41369,206400001.0
2006-09-28 05:55:00,1.4135,1.41377,1.41344,1.41346,229700000.0
2006-09-28 05:56:00,1.41346,1.41362,1.4133,1.41332,127400001.0
2006-09-28 05:57:00,1.41333,1.4135,1.41333,1.41342,175500000.0
2006-09-28 05:58:00,1.41338,1.41338,1.41321,1.41326,118600000.0
2006-09-28 05:59:00,1.41337,1.41337,1.41317,1.41322,77800000.0
2006-09-28 06:00:00,1.41313,1.41313,1.41301,1.4131,210700000.0
2006-09-28 06:01:00,1.41319,1.41343,1.41319,1.41325,150400000.0
2006-09-28 06:02:00,1.41323,1.41335,1.41315,1.41318,266400000.0
2006-09-28 06:03:00,1.41318,1.41322,1.413,1.41316,37000000.0
2006-09-28 06:04:00,1.41312,1.41313,1.41296,1.41313,134200000.0
2006-09-28 06:05:00,1.41316,1.41335,1.41314,1.41323,466500000.0
2006-09-28 06:06:00,1.41325,1.41334,1.41315,1.41334,85600001.0
2006-09-28 06:07:00,1.41339,1.4134,1.41309,1.41334,364300000.0
2006-09-28 06:08:00,1.41321,1.41351,1.41319,1.4133,524700000.0
2006-09-28 06:09:00,1.41331,1.41349,1.41308,1.41333,383700000.0
2006-09-28 06:10:00,1.4134,1.41342,1.41322,1.41327,244900000.0
2006-09-28 06:11:00,1.4133,1.41337,1.41319,1.41329,456100000.0
2006-09-28 06:12:00,1.41328,1.41357,1.41326,1.4134,262400003.0
2006-09-28 06:13:00,1.41328,1.41364,1.41318,1.41318,317500000.0
2006-09-28 06:14:00,1.41347,1.41347,1.41309,1.41324,343700002.0
2006-09-28 06:15:00,1.4133,1.4135,1.41329,1.4135,147500000.0
2006-09-28 06:16:00,1.41354,1.41361,1.41341,1.41353,174300000.0
2006-09-28 06:17:00,1.41333,1.41352,1.41333,1.41339,140000000.0
2006-09-28 06:18:00,1.41332,1.41353,1.4133,1.41332,259500000.0
2006-09-28 06:19:00,1.41341,1.41359,1.41341,1.41356,162100000.0
2006-09-28 06:20:00,1.41354,1.41381,1.41352,1.41357,270300001.0
2006-09-28 06:21:00,1.41371,1.41386,1.41364,1.41379,260300001.0
2006-09-28 06:22:00,1.41377,1.41404,1.41369,1.41372,278000001.0
2006-09-28 06:23:00,1.4136,1.41375,1.41355,1.41359,279100000.0
2006-09-28 06:24:00,1.41353,1.41368,1.41343,1.41356,327000000.0
2006-09-28 06:25:00,1.41355,1.41363,1.4135,1.41358,210900000.0
2006-09-28 06:26:00,1.41356,1.41374,1.41354,1.41364,314700001.0
2006-09-28 06:27:00,1.41354,1.41358,1.41342,1.41356,315900002.0
2006-09-28 06:28:00,1.41356,1.41369,1.4134,1.41347,323300001.0
2006-09-28 06:29:00,1.41353,1.4137,1.4134,1.41349,114000001.0
2006-09-28 06:30:00,1.41348,1.4137,1.41345,1.41356,278900000.0
2006-09-28 06:31:00,1.41359,1.41366,1.41342,1.41349,166700000.0
2006-09-28 06:32:00,1.41348,1.41351,1.41337,1.41338,172600000.0
2006-09-28 06:33:00,1.41338,1.4136,1.41329,1.41342,304800001.0
2006-09-28 06:34:00,1.4136,1.4138,1.4135,1.4138,111100000.0
2006-09-28 06:35:00,1.41356,1.41381,1.41354,1.41356,111100000.0
2006-09-28 06:36:00,1.41351,1.41366,1.41351,1.41356,70000000.0
2006-09-28 06:37:00,1.41354,1.41358,1.41347,1.41349,229200002.0
2006-09-28 06:38:00,1.41344,1.41383,1.41344,1.41367,107800000.0
2006-09-28 06:39:00,1.41362,1.41362,1.41349,1.41354,24300000.0
2006-09-28 06:40:00,1.41345,1.41345,1.41322,1.41323,127800000.0
2006-09-28 06:41:00,1.41323,1.41337,1.41318,1.41337,201000000.0
2006-09-28 06:42:00,1.41342,1.41345,1.41322,1.41332,267000001.0
2006-09-28 06:43:00,1.41322,1.41326,1.41316,1.41317,156700000.0
2006-09-28 06:44:00,1.41317,1.41359,1.41317,1.41359,284700000.0
2006-09-28 06:45:00,1.4135,1.41363,1.41342,1.41363,215900000.0
2006-09-28 06:46:00,1.41372,1.41384,1.41364,1.41381,222100001.0
2006-09-28 06:47:00,1.41398,1.41406,1.41388,1.41401,222400000.0
2006-09-28 06:48:00,1.41398,1.41417,1.41396,1.41402,38000000.0
2006-09-28 06:49:00,1.41386,1.41422,1.41381,1.41403,228700000.0
2006-09-28 06:50:00,1.41429,1.41431,1.41418,1.41426,46900000.0
2006-09-28 06:51:00,1.41442,1.41442,1.41389,1.41418,20200000.0
2006-09-28 06:52:00,1.4141,1.41436,1.41408,1.41419,241700000.0
2006-09-28 06:53:00,1.41421,1.41438,1.4141,1.41418,218000000.0
2006-09-28 06:54:00,1.41432,1.41469,1.41422,1.41422,466100001.0
2006-09-28 06:55:00,1.41417,1.41434,1.41411,1.41428,329400001.0
2006-09-28 06:56:00,1.4144,1.41463,1.4144,1.41463,25200000.0
2006-09-28 06:57:00,1.4145,1.41458,1.4145,1.41456,62400000.0
2006-09-28 06:58:00,1.4146,1.41469,1.41447,1.41462,216500001.0
2006-09-28 06:59:00,1.41444,1.41465,1.41433,1.4144,258700000.0
2006-09-28 07:00:00,1.41481,1.41495,1.41471,1.41471,110200000.0
2006-09-28 07:01:00,1.41454,1.41475,1.41453,1.41475,298500001.0
2006-09-28 07:02:00,1.41469,1.41481,1.4145,1.41456,406700000.0
2006-09-28 07:03:00,1.4145,1.41473,1.4145,1.41473,162400001.0
2006-09-28 07:04:00,1.41512,1.41522,1.41496,1.41496,310500000.0
2006-09-28 07:05:00,1.41518,1.41532,1.41513,1.41519,129000001.0
2006-09-28 07:06:00,1.41474,1.41492,1.41457,1.41474,171800000.0
2006-09-28 07:07:00,1.41493,1.41508,1.41487,1.41507,185300000.0
2006-09-28 07:08:00,1.41504,1.41511,1.41483,1.41496,281500000.0
2006-09-28 07:09:00,1.4149,1.41503,1.41483,1.41483,231300000.0
2006-09-28 07:10:00,1.415,1.41509,1.41485,1.41485,433600000.0
2006-09-28 07:11:00,1.41484,1.41491,1.41481,1.41486,360900000.0
2006-09-28 07:12:00,1.41487,1.41508,1.41485,1.415,311300001.0
2006-09-28 07:13:00,1.41491,1.41491,1.41472,1.41486,253400001.0
2006-09-28 07:14:00,1.41465,1.41483,1.41454,1.41462,531000000.0
2006-09-28 07:15:00,1.41468,1.41479,1.41439,1.41478,262800000.0
2006-09-28 07:16:00,1.41477,1.41492,1.41473,1.41492,151400000.0
2006-09-28 07:17:00,1.41482,1.41506,1.41474,1.41474,207100000.0
2006-09-28 07:18:00,1.41483,1.41506,1.41455,1.4149,502000000.0
2006-09-28 07:19:00,1.41479,1.41502,1.41462,1.41481,313100000.0
2006-09-28 07:20:00,1.41481,1.41481,1.41456,1.41473,455200000.0
2006-09-28 07:21:00,1.41466,1.41491,1.41457,1.41469,257500000.0
2006-09-28 07:22:00,1.4148,1.41488,1.41467,1.41467,364500000.0
2006-09-28 07:23:00,1.41464,1.41476,1.41435,1.41465,448000003.0
2006-09-28 07:24:00,1.41462,1.41489,1.41454,1.4148,339200001.0
2006-09-28 07:25:00,1.41472,1.41477,1.41457,1.41477,361600001.0
2006-09-28 07:26:00,1.41475,1.41496,1.41462,1.41471,290100000.0
2006-09-28 07:27:00,1.41466,1.41481,1.41453,1.41481,172200001.0
2006-09-28 07:28:00,1.41494,1.41494,1.41477,1.41481,272400002.0
2006-09-28 07:29:00,1.4148,1.415,1.41457,1.41457,244400000.0
2006-09-28 07:30:00,1.41463,1.41479,1.41457,1.41463,567300003.0
2006-09-28 07:31:00,1.41453,1.41473,1.4145,1.41468,261900000.0
2006-09-28 07:32:00,1.41479,1.41484,1.41461,1.41474,457200001.0
2006-09-28 07:33:00,1.41469,1.41481,1.41455,1.4146,408200001.0
2006-09-28 07:34:00,1.41469,1.41482,1.41461,1.41462,261000001.0
2006-09-28 07:35:00,1.41462,1.41483,1.4146,1.41471,263200002.0
2006-09-28 07:36:00,1.41466,1.41474,1.41445,1.41457,464400000.0
2006-09-28 07:37:00,1.41453,1.41476,1.41447,1.41461,218300000.0
2006-09-28 07:38:00,1.41454,1.41475,1.41454,1.41475,47000000.0
2006-09-28 07:39:00,1.41455,1.41481,1.41454,1.41474,422100001.0
2006-09-28 07:40:00,1.41472,1.41485,1.41457,1.41468,275800000.0
2006-09-28 07:41:00,1.41456,1.41476,1.41447,1.41456,596000003.0
2006-09-28 07:42:00,1.41464,1.41474,1.41447,1.41464,331600000.0
2006-09-28 07:43:00,1.41444,1.41461,1.41429,1.4145,243600002.0
2006-09-28 07:44:00,1.41449,1.41449,1.41421,1.41432,370800001.0
2006-09-28 07:45:00,1.41438,1.41447,1.41403,1.41403,360700000.0
2006-09-28 07:46:00,1.41394,1.41406,1.41378,1.41388,444000001.0
2006-09-28 07:47:00,1.41381,1.41421,1.41369,1.4137,654500001.0
2006-09-28 07:48:00,1.41372,1.41392,1.41364,1.41368,712200001.0
2006-09-28 07:49:00,1.41394,1.41411,1.41375,1.41405,665200001.0
2006-09-28 07:50:00,1.41416,1.41431,1.41398,1.41404,530900000.0
2006-09-28 07:51:00,1.41417,1.41427,1.41396,1.4142,536000001.0
2006-09-28 07:52:00,1.4142,1.41427,1.41408,1.41418,432100001.0
2006-09-28 07:53:00,1.41416,1.41451,1.41405,1.4142,618100002.0
2006-09-28 07:54:00,1.41414,1.41425,1.41393,1.41394,371500001.0
2006-09-28 07:55:00,1.41391,1.41405,1.41368,1.41383,416600001.0
2006-09-28 07:56:00,1.41405,1.41446,1.41389,1.41409,812100005.0
2006-09-28 07:57:00,1.41363,1.41377,1.41339,1.4134,620300000.0
2006-09-28 07:58:00,1.41349,1.41402,1.41349,1.41376,757100003.0
2006-09-28 07:59:00,1.41376,1.41383,1.41354,1.41354,512000003.0
2006-09-28 08:00:00,1.4134,1.41363,1.41314,1.41343,439900002.0
2006-09-28 08:01:00,1.41331,1.41359,1.41309,1.41318,470300002.0
2006-09-28 08:02:00,1.41327,1.41348,1.41322,1.41326,235900000.0
2006-09-28 08:03:00,1.4132,1.41342,1.41312,1.41324,435900000.0
2006-09-28 08:04:00,1.41307,1.41361,1.41283,1.41361,445400001.0
2006-09-28 08:05:00,1.41378,1.41378,1.41354,1.41358,294200001.0
2006-09-28 08:06:00,1.41372,1.41372,1.41252,1.41291,674100002.0
2006-09-28 08:07:00,1.41279,1.41335,1.41279,1.41335,545500003.0
2006-09-28 08:08:00,1.41344,1.41353,1.41331,1.41342,390800000.0
2006-09-28 08:09:00,1.41353,1.41353,1.4132,1.41337,472000001.0
2006-09-28 08:10:00,1.41328,1.41348,1.41301,1.41343,632000000.0
2006-09-28 08:11:00,1.41323,1.41343,1.41313,1.41327,249700001.0
2006-09-28 08:12:00,1.41334,1.41372,1.4133,1.41372,389300000.0
2006-09-28 08:13:00,1.41375,1.41415,1.4137,1.41415,224000001.0
2006-09-28 08:14:00,1.41397,1.41415,1.41397,1.414,90700000.0
2006-09-28 08:15:00,1.41397,1.41438,1.41397,1.41413,274000001.0
2006-09-28 08:16:00,1.41409,1.41409,1.41385,1.41385,295700000.0
2006-09-28 08:17:00,1.41375,1.41377,1.41351,1.41351,290700001.0
2006-09-28 08:18:00,1.41357,1.4137,1.4135,1.4137,178200000.0
2006-09-28 08:19:00,1.41364,1.41364,1.41303,1.41332,295700000.0
2006-09-28 08:20:00,1.41324,1.4134,1.41313,1.41322,298000003.0
2006-09-28 08:21:00,1.41327,1.41354,1.41325,1.41352,490000001.0
2006-09-28 08:22:00,1.41348,1.41362,1.41343,1.41358,304200000.0
2006-09-28 08:23:00,1.41326,1.41354,1.41297,1.41297,243200001.0
2006-09-28 08:24:00,1.41305,1.41345,1.413,1.41328,460200000.0
2006-09-28 08:25:00,1.41337,1.41344,1.41318,1.41329,689300002.0
2006-09-28 08:26:00,1.41331,1.41349,1.41331,1.41339,342700001.0
2006-09-28 08:27:00,1.41351,1.41352,1.41324,1.41328,393000000.0
2006-09-28 08:28:00,1.41323,1.41344,1.41315,1.41344,513500000.0
2006-09-28 08:29:00,1.41335,1.41352,1.41328,1.4134,386400001.0
2006-09-28 08:30:00,1.41349,1.41378,1.41324,1.41335,446500000.0
2006-09-28 08:31:00,1.41328,1.41373,1.41328,1.4135,284200000.0
2006-09-28 08:32:00,1.41332,1.41394,1.41313,1.41394,296800001.0
2006-09-28 08:33:00,1.4139,1.4139,1.41367,1.41369,207700000.0
2006-09-28 08:34:00,1.41369,1.4142,1.41369,1.41397,676300003.0
2006-09-28 08:35:00,1.41427,1.41429,1.41395,1.41415,523900000.0
2006-09-28 08:36:00,1.41411,1.41466,1.41411,1.41456,391400002.0
2006-09-28 08:37:00,1.4144,1.41463,1.41434,1.41448,311900001.0
2006-09-28 08:38:00,1.41474,1.41502,1.41469,1.41502,332000001.0
2006-09-28 08:39:00,1.4151,1.41518,1.41469,1.41477,501200000.0
2006-09-28 08:40:00,1.41465,1.41503,1.4146,1.4146,351700001.0
2006-09-28 08:41:00,1.41486,1.41512,1.41468,1.41483,449100000.0
2006-09-28 08:42:00,1.41491,1.41491,1.41457,1.41457,465900003.0
2006-09-28 08:43:00,1.4147,1.4151,1.41468,1.41472,360700002.0
2006-09-28 08:44:00,1.41472,1.41485,1.41464,1.41468,462200001.0
2006-09-28 08:45:00,1.41466,1.41483,1.41431,1.41439,588000000.0
2006-09-28 08:46:00,1.41445,1.41481,1.41441,1.41456,787000003.0
2006-09-28 08:47:00,1.41455,1.41466,1.41437,1.4145,545400000.0
2006-09-28 08:48:00,1.41449,1.41482,1.41441,1.41441,334600000.0
2006-09-28 08:49:00,1.41427,1.41459,1.41427,1.41443,478200000.0
2006-09-28 08:50:00,1.41457,1.41457,1.41417,1.41434,504900001.0
2006-09-28 08:51:00,1.41429,1.41464,1.41411,1.41427,535500001.0
2006-09-28 08:52:00,1.41447,1.41469,1.41435,1.41439,535600001.0
2006-09-28 08:53:00,1.41447,1.41479,1.4143,1.41443,539500003.0
2006-09-28 08:54:00,1.41448,1.41452,1.41377,1.41409,669900002.0
2006-09-28 08:55:00,1.41405,1.41405,1.41357,1.41365,661300001.0
2006-09-28 08:56:00,1.41347,1.41362,1.41318,1.4132,522000001.0
2006-09-28 08:57:00,1.41305,1.41332,1.41291,1.41302,490200000.0
2006-09-28 08:58:00,1.41302,1.41329,1.41283,1.41305,499200000.0
2006-09-28 08:59:00,1.41317,1.41334,1.41304,1.41308,309100000.0
2006-09-28 09:00:00,1.41296,1.4131,1.41264,1.4128,419600000.0
2006-09-28 09:01:00,1.41275,1.41283,1.41262,1.41268,349100000.0
2006-09-28 09:02:00,1.41248,1.41253,1.41226,1.41242,706700000.0
2006-09-28 09:03:00,1.41253,1.41275,1.41248,1.41271,587300001.0
2006-09-28 09:04:00,1.41292,1.41314,1.41268,1.41286,617400001.0
2006-09-28 09:05:00,1.41272,1.41289,1.41256,1.41273,585600000.0
2006-09-28 09:06:00,1.41249,1.41295,1.41245,1.4128,590600000.0
2006-09-28 09:07:00,1.41271,1.41284,1.4126,1.41272,356200001.0
2006-09-28 09:08:00,1.41273,1.41277,1.41255,1.41269,196400000.0
2006-09-28 09:09:00,1.41253,1.41276,1.41247,1.41276,342800000.0
2006-09-28 09:10:00,1.4128,1.41295,1.41261,1.41267,331600000.0
2006-09-28 09:11:00,1.41255,1.41273,1.41207,1.41227,560400001.0
2006-09-28 09:12:00,1.41221,1.41221,1.41172,1.41186,517600003.0
2006-09-28 09:13:00,1.41183,1.41238,1.41183,1.41215,449400000.0
2006-09-28 09:14:00,1.41216,1.41282,1.41216,1.41282,296300001.0
2006-09-28 09:15:00,1.41265,1.41265,1.41229,1.41264,419600001.0
2006-09-28 09:16:00,1.41251,1.41261,1.41231,1.41249,535600001.0
2006-09-28 09:17:00,1.41242,1.41257,1.41233,1.4124,491900001.0
2006-09-28 09:18:00,1.41245,1.41263,1.41232,1.41237,184700001.0
2006-09-28 09:19:00,1.41234,1.4124,1.41185,1.41201,561300001.0
2006-09-28 09:20:00,1.41191,1.41222,1.4119,1.41202,276100001.0
2006-09-28 09:21:00,1.41207,1.41214,1.41191,1.41205,320800000.0
2006-09-28 09:22:00,1.41206,1.41248,1.41206,1.41237,325500000.0
2006-09-28 09:23:00,1.41268,1.41289,1.41259,1.4128,392700001.0
2006-09-28 09:24:00,1.41285,1.41302,1.41261,1.41265,389000001.0
2006-09-28 09:25:00,1.41269,1.41278,1.41264,1.41267,398600001.0
2006-09-28 09:26:00,1.41268,1.41284,1.41257,1.41275,559700002.0
2006-09-28 09:27:00,1.41277,1.41302,1.41275,1.41289,453800004.0
2006-09-28 09:28:00,1.41286,1.41312,1.4128,1.41293,516500001.0
2006-09-28 09:29:00,1.4129,1.41302,1.41274,1.4129,431000000.0
2006-09-28 09:30:00,1.4129,1.41304,1.41268,1.41282,738200001.0
2006-09-28 09:31:00,1.41274,1.41312,1.41274,1.41282,389500002.0
2006-09-28 09:32:00,1.41275,1.41275,1.41255,1.41266,476200000.0
2006-09-28 09:33:00,1.41267,1.41277,1.41256,1.41256,297400001.0
2006-09-28 09:34:00,1.41272,1.41283,1.41261,1.41266,478700002.0
2006-09-28 09:35:00,1.41277,1.41299,1.41277,1.41294,240700001.0
2006-09-28 09:36:00,1.41304,1.41331,1.41296,1.41323,387700000.0
2006-09-28 09:37:00,1.41319,1.41343,1.41311,1.41318,450000001.0
2006-09-28 09:38:00,1.41301,1.41304,1.4125,1.4125,370300001.0
2006-09-28 09:39:00,1.41234,1.4129,1.4122,1.4122,376300000.0
2006-09-28 09:40:00,1.41236,1.41247,1.4122,1.41247,394900000.0
2006-09-28 09:41:00,1.41246,1.41246,1.41191,1.41198,443000000.0
2006-09-28 09:42:00,1.41198,1.41214,1.41182,1.41184,482500000.0
2006-09-28 09:43:00,1.41193,1.41211,1.41177,1.41211,315000000.0
2006-09-28 09:44:00,1.41221,1.41237,1.41211,1.41211,536300000.0
2006-09-28 09:45:00,1.41232,1.41239,1.41212,1.4123,520600000.0
2006-09-28 09:46:00,1.41218,1.41233,1.41205,1.41205,351600001.0
2006-09-28 09:47:00,1.4121,1.41251,1.4121,1.41237,405600001.0
2006-09-28 09:48:00,1.41221,1.4123,1.41204,1.41211,340200001.0
2006-09-28 09:49:00,1.41222,1.41261,1.41206,1.41257,637500003.0
2006-09-28 09:50:00,1.41258,1.41324,1.41258,1.41312,432400001.0
2006-09-28 09:51:00,1.41311,1.41342,1.41308,1.41312,472100000.0
2006-09-28 09:52:00,1.41304,1.41304,1.41282,1.41284,458800000.0
2006-09-28 09:53:00,1.41274,1.41284,1.41262,1.41262,366100001.0
2006-09-28 09:54:00,1.41257,1.41284,1.41246,1.41276,549000000.0
2006-09-28 09:55:00,1.41266,1.41306,1.41266,1.41306,572800001.0
2006-09-28 09:56:00,1.41299,1.41304,1.41287,1.41294,392200001.0
2006-09-28 09:57:00,1.41304,1.41328,1.413,1.41302,560000002.0
2006-09-28 09:58:00,1.4132,1.4133,1.41296,1.41305,855100003.0
2006-09-28 09:59:00,1.41324,1.41387,1.41324,1.41385,682800001.0
2006-09-28 10:00:00,1.41387,1.41402,1.41362,1.41365,250600000.0
2006-09-28 10:01:00,1.41371,1.41371,1.41335,1.41344,664200002.0
2006-09-28 10:02:00,1.41366,1.41394,1.41357,1.41369,666500003.0
2006-09-28 10:03:00,1.4136,1.41394,1.41359,1.41391,457700001.0
2006-09-28 10:04:00,1.41393,1.41405,1.41361,1.41386,393200002.0
2006-09-28 10:05:00,1.41362,1.4139,1.41361,1.41367,368800000.0
2006-09-28 10:06:00,1.41365,1.41379,1.41345,1.41352,492800000.0
2006-09-28 10:07:00,1.41317,1.41356,1.41317,1.41339,586900000.0
2006-09-28 10:08:00,1.4132,1.41349,1.4132,1.41333,475400000.0
2006-09-28 10:09:00,1.41348,1.41369,1.41331,1.41339,550600001.0
2006-09-28 10:10:00,1.4133,1.41353,1.4133,1.41353,359000000.0
2006-09-28 10:11:00,1.41356,1.41381,1.41356,1.41377,313700000.0
2006-09-28 10:12:00,1.41358,1.41358,1.41322,1.41339,436600000.0
2006-09-28 10:13:00,1.4135,1.41362,1.41339,1.41345,471000000.0
2006-09-28 10:14:00,1.41352,1.4136,1.41337,1.41347,534000000.0
2006-09-28 10:15:00,1.41354,1.41354,1.4129,1.4129,432500000.0
2006-09-28 10:16:00,1.41284,1.41316,1.41284,1.41316,422900001.0
2006-09-28 10:17:00,1.41323,1.41325,1.4128,1.41289,440100004.0
2006-09-28 10:18:00,1.41301,1.41314,1.41294,1.41306,433500003.0
2006-09-28 10:19:00,1.41303,1.41322,1.41279,1.413,352000000.0
2006-09-28 10:20:00,1.41281,1.41302,1.41272,1.41285,544400000.0
2006-09-28 10:21:00,1.41281,1.41295,1.41264,1.41271,335300001.0
2006-09-28 10:22:00,1.41271,1.41297,1.41265,1.41271,339200000.0
2006-09-28 10:23:00,1.41259,1.41313,1.41259,1.41277,430100000.0
2006-09-28 10:24:00,1.4127,1.41315,1.4127,1.41298,472700001.0
2006-09-28 10:25:00,1.41304,1.41329,1.41286,1.41286,384900001.0
2006-09-28 10:26:00,1.41276,1.41315,1.41263,1.41295,469700001.0
2006-09-28 10:27:00,1.41305,1.41325,1.41291,1.41308,488900002.0
2006-09-28 10:28:00,1.41311,1.41327,1.4129,1.41292,681800002.0
2006-09-28 10:29:00,1.41285,1.41293,1.4125,1.41258,490100000.0
2006-09-28 10:30:00,1.41258,1.41274,1.41225,1.41262,721400003.0
2006-09-28 10:31:00,1.41242,1.41291,1.41231,1.41257,538700002.0
2006-09-28 10:32:00,1.41257,1.41278,1.41231,1.41247,534300003.0
2006-09-28 10:33:00,1.41266,1.4128,1.41245,1.41263,451500000.0
2006-09-28 10:34:00,1.41256,1.41256,1.41229,1.41238,404300000.0
2006-09-28 10:35:00,1.41234,1.41269,1.41232,1.41238,506000003.0
2006-09-28 10:36:00,1.41254,1.41289,1.41251,1.4127,557800000.0
2006-09-28 10:37:00,1.41302,1.41302,1.41265,1.41276,547500003.0
2006-09-28 10:38:00,1.41276,1.41307,1.41276,1.41286,410500000.0
2006-09-28 10:39:00,1.41295,1.41307,1.41271,1.4128,477700001.0
2006-09-28 10:40:00,1.41277,1.41284,1.41259,1.41283,294300000.0
2006-09-28 10:41:00,1.41286,1.41286,1.41242,1.41271,636700001.0
2006-09-28 10:42:00,1.41284,1.41292,1.41267,1.41285,392900000.0
2006-09-28 10:43:00,1.41275,1.41298,1.41269,1.41272,477300000.0
2006-09-28 10:44:00,1.41283,1.41302,1.41254,1.41281,592200002.0
2006-09-28 10:45:00,1.41284,1.41284,1.41256,1.41281,522100000.0
2006-09-28 10:46:00,1.41291,1.41307,1.41265,1.41286,320600000.0
2006-09-28 10:47:00,1.41284,1.41299,1.41253,1.41273,360100000.0
2006-09-28 10:48:00,1.41287,1.41306,1.41275,1.41275,513500001.0
2006-09-28 10:49:00,1.41275,1.41293,1.41265,1.41281,332000000.0
2006-09-28 10:50:00,1.4128,1.41298,1.41261,1.41282,624800001.0
2006-09-28 10:51:00,1.4126,1.4129,1.41254,1.41274,433800000.0
2006-09-28 10:52:00,1.41276,1.41291,1.41267,1.41282,318300001.0
2006-09-28 10:53:00,1.4128,1.41284,1.4124,1.4124,413800001.0
2006-09-28 10:54:00,1.41237,1.41256,1.4123,1.4125,442000001.0
2006-09-28 10:55:00,1.41256,1.41282,1.41244,1.41251,454800001.0
2006-09-28 10:56:00,1.41257,1.41265,1.41229,1.41248,497700000.0
2006-09-28 10:57:00,1.41247,1.4127,1.4123,1.41256,372400002.0
2006-09-28 10:58:00,1.41269,1.41302,1.41252,1.41274,434800001.0
2006-09-28 10:59:00,1.41266,1.41314,1.41266,1.41284,860500000.0
2006-09-28 11:00:00,1.41285,1.41295,1.41255,1.41266,496900000.0
2006-09-28 11:01:00,1.41245,1.41281,1.41245,1.41255,536500001.0
2006-09-28 11:02:00,1.41248,1.4127,1.4124,1.41249,519200001.0
2006-09-28 11:03:00,1.41247,1.41262,1.41242,1.41257,254200001.0
2006-09-28 11:04:00,1.41264,1.41289,1.41252,1.41262,550500001.0
2006-09-28 11:05:00,1.41251,1.41264,1.4123,1.41237,497800001.0
2006-09-28 11:06:00,1.41228,1.41242,1.41211,1.41233,622100000.0
2006-09-28 11:07:00,1.41243,1.41257,1.41233,1.4124,270500000.0
2006-09-28 11:08:00,1.41246,1.41253,1.41232,1.41249,362800001.0
2006-09-28 11:09:00,1.41229,1.41242,1.41211,1.41211,452500002.0
2006-09-28 11:10:00,1.41208,1.41236,1.41179,1.41228,476000002.0
2006-09-28 11:11:00,1.41196,1.4121,1.41112,1.41135,615800003.0
2006-09-28 11:12:00,1.41144,1.41198,1.41144,1.41178,587500005.0
2006-09-28 11:13:00,1.41184,1.41194,1.41162,1.41185,424500000.0
2006-09-28 11:14:00,1.41171,1.41182,1.41145,1.41167,465100000.0
2006-09-28 11:15:00,1.41188,1.41224,1.41179,1.41214,447400000.0
2006-09-28 11:16:00,1.41212,1.4122,1.4119,1.41206,458800000.0
2006-09-28 11:17:00,1.4119,1.41204,1.41175,1.41175,408400001.0
2006-09-28 11:18:00,1.41187,1.41194,1.41136,1.41164,423900001.0
2006-09-28 11:19:00,1.41161,1.41197,1.41161,1.4118,359600000.0
2006-09-28 11:20:00,1.41188,1.41204,1.41175,1.41188,631600001.0
2006-09-28 11:21:00,1.41196,1.41211,1.41172,1.412,620700001.0
2006-09-28 11:22:00,1.41175,1.41207,1.41172,1.41202,545500000.0
2006-09-28 11:23:00,1.41207,1.41238,1.41193,1.41213,462700000.0
2006-09-28 11:24:00,1.41215,1.41224,1.41204,1.41204,406000000.0
2006-09-28 11:25:00,1.41213,1.41213,1.41175,1.41187,367600001.0
2006-09-28 11:26:00,1.41208,1.41218,1.41194,1.41215,506700002.0
2006-09-28 11:27:00,1.41207,1.41234,1.41194,1.41221,564500001.0
2006-09-28 11:28:00,1.41244,1.41253,1.41218,1.4123,399100000.0
2006-09-28 11:29:00,1.41238,1.41262,1.41233,1.41242,552600001.0
2006-09-28 11:30:00,1.41248,1.41257,1.41221,1.41232,496600005.0
2006-09-28 11:31:00,1.41224,1.41246,1.41213,1.41232,625300002.0
2006-09-28 11:32:00,1.41241,1.41256,1.41214,1.41233,455800002.0
2006-09-28 11:33:00,1.41232,1.41244,1.41214,1.41214,424700000.0
2006-09-28 11:34:00,1.41229,1.41238,1.41205,1.41215,638700002.0
2006-09-28 11:35:00,1.41226,1.41239,1.41206,1.41222,543400001.0
2006-09-28 11:36:00,1.41215,1.41229,1.41201,1.41202,469400000.0
2006-09-28 11:37:00,1.41212,1.4124,1.41202,1.41204,502400001.0
2006-09-28 11:38:00,1.41215,1.41225,1.41199,1.41205,540200000.0
2006-09-28 11:39:00,1.41211,1.41211,1.41173,1.41184,799800004.0
2006-09-28 11:40:00,1.41186,1.412,1.41172,1.41188,623000001.0
2006-09-28 11:41:00,1.41189,1.4122,1.41177,1.41197,786100003.0
2006-09-28 11:42:00,1.4121,1.41221,1.41192,1.41197,592200002.0
2006-09-28 11:43:00,1.41189,1.41209,1.41177,1.41179,519300001.0
2006-09-28 11:44:00,1.41189,1.41215,1.41181,1.41181,637500002.0
2006-09-28 11:45:00,1.41178,1.41202,1.41169,1.412,550100001.0
2006-09-28 11:46:00,1.41198,1.41198,1.41174,1.41187,527400000.0
2006-09-28 11:47:00,1.41175,1.41206,1.41162,1.4118,454100002.0
2006-09-28 11:48:00,1.41198,1.41207,1.41178,1.41207,541100001.0
2006-09-28 11:49:00,1.4123,1.41236,1.412,1.4123,418100001.0
2006-09-28 11:50:00,1.41237,1.41237,1.4121,1.41231,371600000.0
2006-09-28 11:51:00,1.41223,1.41234,1.41212,1.41216,143300000.0
2006-09-28 11:52:00,1.41214,1.41238,1.41214,1.41219,210600001.0
2006-09-28 11:53:00,1.41214,1.41253,1.41213,1.41226,217200000.0
2006-09-28 11:54:00,1.4123,1.4125,1.41223,1.41224,346700000.0
2006-09-28 11:55:00,1.41232,1.41251,1.41221,1.41236,545900001.0
2006-09-28 11:56:00,1.41239,1.41257,1.41225,1.41248,409700001.0
2006-09-28 11:57:00,1.41257,1.41284,1.41252,1.41261,518300002.0
2006-09-28 11:58:00,1.41263,1.41266,1.4124,1.41243,469900000.0
2006-09-28 11:59:00,1.41259,1.41337,1.41246,1.41337,448400000.0
2006-09-28 12:00:00,1.41351,1.41353,1.41314,1.41333,493900002.0
2006-09-28 12:01:00,1.41328,1.41347,1.41308,1.41324,429300000.0
2006-09-28 12:02:00,1.41323,1.41332,1.41309,1.41328,376700000.0
2006-09-28 12:03:00,1.41341,1.41346,1.41327,1.41335,302300000.0
2006-09-28 12:04:00,1.41318,1.41349,1.413,1.41304,353900000.0
2006-09-28 12:05:00,1.4131,1.4131,1.41267,1.41267,422400001.0
2006-09-28 12:06:00,1.41266,1.41312,1.41266,1.4129,426400000.0
2006-09-28 12:07:00,1.41296,1.41301,1.41276,1.41299,305100000.0
2006-09-28 12:08:00,1.41305,1.4131,1.41275,1.41302,520400000.0
2006-09-28 12:09:00,1.41305,1.41305,1.4126,1.4129,437400001.0
2006-09-28 12:10:00,1.41299,1.41328,1.4129,1.41308,380000002.0
2006-09-28 12:11:00,1.41314,1.41337,1.41311,1.41327,261600000.0
2006-09-28 12:12:00,1.41314,1.41329,1.41301,1.41308,235800001.0
2006-09-28 12:13:00,1.41292,1.41298,1.41265,1.41291,529700000.0
2006-09-28 12:14:00,1.41297,1.41307,1.41274,1.41296,631100001.0
2006-09-28 12:15:00,1.41296,1.41344,1.41296,1.413,280600000.0
2006-09-28 12:16:00,1.41287,1.41318,1.41272,1.41318,415000000.0
2006-09-28 12:17:00,1.41305,1.41305,1.41287,1.41296,215100000.0
2006-09-28 12:18:00,1.41297,1.41313,1.41276,1.413,286200003.0
2006-09-28 12:19:00,1.41303,1.41305,1.4128,1.4129,518700002.0
2006-09-28 12:20:00,1.4129,1.413,1.41275,1.41292,457000001.0
2006-09-28 12:21:00,1.4129,1.413,1.4128,1.4129,382200001.0
2006-09-28 12:22:00,1.41292,1.413,1.4128,1.41284,304300000.0
2006-09-28 12:23:00,1.41284,1.41303,1.41281,1.41291,424100001.0
2006-09-28 12:24:00,1.41275,1.41307,1.41265,1.41268,559700001.0
2006-09-28 12:25:00,1.41285,1.41295,1.41263,1.41277,431500000.0
2006-09-28 12:26:00,1.41273,1.41285,1.41259,1.41261,456600002.0
2006-09-28 12:27:00,1.41253,1.4126,1.41238,1.4124,454700001.0
2006-09-28 12:28:00,1.41225,1.4125,1.41216,1.41234,516800000.0
2006-09-28 12:29:00,1.41221,1.41237,1.412,1.4122,706900001.0
2006-09-28 12:30:00,1.41223,1.41241,1.41219,1.41241,603400001.0
2006-09-28 12:31:00,1.4126,1.41261,1.41224,1.41234,665100002.0
2006-09-28 12:32:00,1.41231,1.41264,1.41228,1.41248,607000000.0
2006-09-28 12:33:00,1.41268,1.41272,1.4125,1.41266,43400000.0
2006-09-28 12:34:00,1.41263,1.41296,1.41252,1.41261,568600001.0
2006-09-28 12:35:00,1.4127,1.4127,1.41243,1.41253,589400000.0
2006-09-28 12:36:00,1.41246,1.41257,1.41232,1.41236,447300001.0
2006-09-28 12:37:00,1.41238,1.41244,1.41224,1.41232,470200001.0
2006-09-28 12:38:00,1.41229,1.41249,1.41222,1.41236,717500000.0
2006-09-28 12:39:00,1.41244,1.41263,1.41235,1.41259,475000000.0
2006-09-28 12:40:00,1.41261,1.41273,1.41253,1.41263,491000000.0
2006-09-28 12:41:00,1.41246,1.41268,1.41246,1.41252,301000000.0
2006-09-28 12:42:00,1.41252,1.41291,1.41252,1.41264,326400000.0
2006-09-28 12:43:00,1.41257,1.41283,1.41253,1.4128,494400000.0
2006-09-28 12:44:00,1.41278,1.41291,1.41262,1.41279,420500001.0
2006-09-28 12:45:00,1.41284,1.41295,1.41258,1.41291,555600001.0
2006-09-28 12:46:00,1.41287,1.41291,1.41267,1.41291,487200000.0
2006-09-28 12:47:00,1.41282,1.41295,1.4127,1.4128,370200000.0
2006-09-28 12:48:00,1.41262,1.41275,1.41247,1.41259,450500000.0
2006-09-28 12:49:00,1.41258,1.4126,1.41234,1.41245,536500001.0
2006-09-28 12:50:00,1.41249,1.4125,1.41216,1.4123,460700000.0
2006-09-28 12:51:00,1.41237,1.4126,1.41222,1.41242,480400002.0
2006-09-28 12:52:00,1.41229,1.41264,1.41228,1.41257,315700001.0
2006-09-28 12:53:00,1.41272,1.41295,1.41265,1.41275,263400000.0
2006-09-28 12:54:00,1.41277,1.41294,1.4127,1.41283,410300001.0
2006-09-28 12:55:00,1.41274,1.41301,1.41263,1.41263,531800000.0
2006-09-28 12:56:00,1.41265,1.41286,1.41251,1.41262,451000001.0
2006-09-28 12:57:00,1.41256,1.41263,1.41228,1.41246,519500001.0
2006-09-28 12:58:00,1.4125,1.4125,1.41224,1.41246,320700000.0
2006-09-28 12:59:00,1.41257,1.41297,1.41257,1.41272,701500001.0
2006-09-28 13:00:00,1.41274,1.41283,1.41258,1.4126,210000000.0
2006-09-28 13:01:00,1.41257,1.41271,1.4124,1.41254,352900000.0
2006-09-28 13:02:00,1.41245,1.41287,1.41237,1.41261,394600000.0
2006-09-28 13:03:00,1.41278,1.41299,1.41264,1.41283,454100002.0
2006-09-28 13:04:00,1.41298,1.4132,1.41289,1.41289,231100000.0
2006-09-28 13:05:00,1.41288,1.41298,1.41288,1.41291,147500000.0
2006-09-28 13:06:00,1.41284,1.41284,1.4125,1.41273,363000001.0
2006-09-28 13:07:00,1.41259,1.41273,1.41258,1.41268,274400001.0
2006-09-28 13:08:00,1.41284,1.41294,1.41243,1.41252,172500000.0
2006-09-28 13:09:00,1.41241,1.41271,1.4123,1.41249,303800001.0
2006-09-28 13:10:00,1.41271,1.41316,1.41271,1.41316,163900001.0
2006-09-28 13:11:00,1.41319,1.41331,1.41288,1.41298,394600000.0
2006-09-28 13:12:00,1.41322,1.41329,1.41287,1.41329,309800000.0
2006-09-28 13:13:00,1.41331,1.41338,1.41304,1.41338,285700000.0
2006-09-28 13:14:00,1.41333,1.4136,1.41314,1.41352,299400000.0
2006-09-28 13:15:00,1.41356,1.41372,1.4133,1.41371,461000001.0
2006-09-28 13:16:00,1.41358,1.41381,1.41355,1.41363,160900000.0
2006-09-28 13:17:00,1.41371,1.41375,1.41353,1.41353,101500000.0
2006-09-28 13:18:00,1.41337,1.41363,1.41329,1.41354,383800001.0
2006-09-28 13:19:00,1.41341,1.41365,1.41336,1.41362,250600000.0
2006-09-28 13:20:00,1.41361,1.41375,1.4135,1.41367,171500000.0
2006-09-28 13:21:00,1.41365,1.41382,1.41362,1.41382,141200000.0
2006-09-28 13:22:00,1.41382,1.41382,1.41354,1.41366,193200000.0
2006-09-28 13:23:00,1.41353,1.41368,1.41353,1.41363,221000000.0
2006-09-28 13:24:00,1.41373,1.41373,1.41358,1.41368,256800001.0
2006-09-28 13:25:00,1.41364,1.41374,1.4136,1.41372,137700000.0
2006-09-28 13:26:00,1.41365,1.41383,1.41359,1.41381,210800001.0
2006-09-28 13:27:00,1.41381,1.41388,1.41351,1.41351,258400000.0
2006-09-28 13:28:00,1.41351,1.41365,1.4134,1.41363,470800000.0
2006-09-28 13:29:00,1.41361,1.41382,1.41343,1.41363,570700003.0
2006-09-28 13:30:00,1.4137,1.4137,1.41334,1.41353,551400001.0
2006-09-28 13:31:00,1.41348,1.4136,1.41321,1.41348,498800001.0
2006-09-28 13:32:00,1.41352,1.41368,1.41347,1.41365,217100001.0
2006-09-28 13:33:00,1.41352,1.41367,1.41344,1.41353,469200000.0
2006-09-28 13:34:00,1.41351,1.41364,1.41338,1.41342,325600000.0
2006-09-28 13:35:00,1.41347,1.4136,1.41332,1.41347,366200000.0
2006-09-28 13:36:00,1.41345,1.41383,1.41343,1.41381,462100001.0
2006-09-28 13:37:00,1.41388,1.41402,1.41381,1.41382,531300002.0
2006-09-28 13:38:00,1.41381,1.41401,1.41369,1.41383,385400000.0
2006-09-28 13:39:00,1.41384,1.41392,1.41364,1.41369,263300000.0
2006-09-28 13:40:00,1.4135,1.41366,1.41304,1.41326,371200000.0
2006-09-28 13:41:00,1.41344,1.41365,1.41317,1.41359,223800000.0
2006-09-28 13:42:00,1.41352,1.41369,1.41351,1.41366,189100000.0
2006-09-28 13:43:00,1.41374,1.41377,1.41349,1.41374,113000000.0
2006-09-28 13:44:00,1.41371,1.41381,1.41352,1.41381,242800001.0
2006-09-28 13:45:00,1.41382,1.41382,1.4133,1.41336,455400000.0
2006-09-28 13:46:00,1.41336,1.41358,1.41323,1.41335,418800000.0
2006-09-28 13:47:00,1.41333,1.41348,1.41315,1.41338,550800005.0
2006-09-28 13:48:00,1.41331,1.41338,1.41319,1.41331,232700000.0
2006-09-28 13:49:00,1.41336,1.41339,1.41326,1.41331,242500000.0
2006-09-28 13:50:00,1.41328,1.41328,1.41304,1.41326,339500003.0
2006-09-28 13:51:00,1.41326,1.4134,1.4132,1.41327,254700000.0
2006-09-28 13:52:00,1.41322,1.41358,1.4132,1.41333,490100001.0
2006-09-28 13:53:00,1.41311,1.41333,1.4131,1.41318,482900000.0
2006-09-28 13:54:00,1.41306,1.4134,1.41296,1.41323,377900001.0
2006-09-28 13:55:00,1.4131,1.41322,1.41289,1.41294,332300000.0
2006-09-28 13:56:00,1.41294,1.41309,1.41282,1.41306,427900000.0
2006-09-28 13:57:00,1.41298,1.41313,1.41286,1.41301,351700001.0
2006-09-28 13:58:00,1.41293,1.4131,1.41271,1.41308,224000000.0
2006-09-28 13:59:00,1.41301,1.41349,1.41301,1.41338,406300002.0
2006-09-28 14:00:00,1.41321,1.41331,1.4131,1.41322,317100002.0
2006-09-28 14:01:00,1.41339,1.41346,1.41331,1.41338,355400002.0
2006-09-28 14:02:00,1.41331,1.41345,1.41327,1.4133,302600001.0
2006-09-28 14:03:00,1.41312,1.4133,1.41309,1.41315,442800002.0
2006-09-28 14:04:00,1.41316,1.41323,1.41302,1.41303,464200002.0
2006-09-28 14:05:00,1.41302,1.41303,1.41274,1.41296,310200000.0
2006-09-28 14:06:00,1.41314,1.41326,1.41288,1.41302,361300001.0
2006-09-28 14:07:00,1.41306,1.41306,1.41261,1.41268,345200001.0
2006-09-28 14:08:00,1.41271,1.41319,1.41271,1.41301,380100000.0
2006-09-28 14:09:00,1.4131,1.41332,1.41303,1.41314,231100002.0
2006-09-28 14:10:00,1.41323,1.41323,1.41291,1.4131,309100001.0
2006-09-28 14:11:00,1.41308,1.41313,1.41282,1.41313,105500000.0
2006-09-28 14:12:00,1.41316,1.41326,1.41277,1.41291,230400000.0
2006-09-28 14:13:00,1.41285,1.41322,1.4128,1.41289,164000000.0
2006-09-28 14:14:00,1.41273,1.41299,1.41266,1.41292,239500000.0
2006-09-28 14:15:00,1.41293,1.41301,1.41269,1.41284,387100001.0
2006-09-28 14:16:00,1.41278,1.41288,1.41271,1.41281,204800002.0
2006-09-28 14:17:00,1.41271,1.41286,1.41243,1.41254,685000002.0
2006-09-28 14:18:00,1.41256,1.41266,1.41225,1.41247,402500001.0
2006-09-28 14:19:00,1.41236,1.41246,1.41201,1.41203,448400001.0
2006-09-28 14:20:00,1.41197,1.41197,1.41158,1.41174,177600000.0
2006-09-28 14:21:00,1.41165,1.41178,1.41147,1.4115,365700002.0
2006-09-28 14:22:00,1.41155,1.41163,1.41111,1.41119,602800001.0
2006-09-28 14:23:00,1.41166,1.41175,1.41129,1.41137,168800000.0
2006-09-28 14:24:00,1.41125,1.41151,1.41086,1.41118,394200000.0
2006-09-28 14:25:00,1.41129,1.41167,1.41122,1.41141,539800002.0
2006-09-28 14:26:00,1.41152,1.41153,1.41132,1.4115,579400000.0
2006-09-28 14:27:00,1.41173,1.41188,1.41153,1.41178,394700000.0
2006-09-28 14:28:00,1.41162,1.41162,1.41099,1.41145,53900000.0
2006-09-28 14:29:00,1.41115,1.41115,1.41014,1.41027,40000000.0
2006-09-28 14:30:00,1.41104,1.4125,1.4101,1.4125,44000000.0
2006-09-28 14:31:00,1.41259,1.41269,1.41222,1.41222,28000000.0
2006-09-28 14:32:00,1.41241,1.41266,1.4123,1.41257,26400000.0
2006-09-28 14:33:00,1.4124,1.41279,1.41221,1.41266,48800000.0
2006-09-28 14:34:00,1.41272,1.41272,1.41187,1.41201,31000000.0
2006-09-28 14:35:00,1.41216,1.41216,1.41195,1.41202,28000000.0
2006-09-28 14:36:00,1.41203,1.41203,1.41115,1.41115,45000001.0
2006-09-28 14:37:00,1.41148,1.41162,1.41137,1.4116,49000000.0
2006-09-28 14:38:00,1.4117,1.4117,1.41102,1.41102,40200001.0
2006-09-28 14:39:00,1.41058,1.41087,1.41022,1.41076,52800001.0
2006-09-28 14:40:00,1.41084,1.41095,1.41067,1.41084,40800000.0
2006-09-28 14:41:00,1.41102,1.41113,1.41091,1.41097,40400000.0
2006-09-28 14:42:00,1.41092,1.41123,1.41049,1.41049,39000000.0
2006-09-28 14:43:00,1.41103,1.41154,1.41103,1.41136,44600000.0
2006-09-28 14:44:00,1.4112,1.41129,1.41099,1.41104,41400000.0
2006-09-28 14:45:00,1.41089,1.41108,1.41062,1.41078,58400001.0
2006-09-28 14:46:00,1.41091,1.41091,1.41047,1.41055,29200000.0
2006-09-28 14:47:00,1.41061,1.41073,1.41047,1.41073,40600001.0
2006-09-28 14:48:00,1.41065,1.41088,1.41043,1.41088,31600000.0
2006-09-28 14:49:00,1.41085,1.41109,1.41077,1.41087,52800000.0
2006-09-28 14:50:00,1.41066,1.4111,1.41066,1.41101,40200000.0
2006-09-28 14:51:00,1.41109,1.41119,1.41089,1.4111,37400000.0
2006-09-28 14:52:00,1.41113,1.41163,1.41113,1.41163,47500000.0
2006-09-28 14:53:00,1.41133,1.4114,1.41082,1.41097,28300000.0
2006-09-28 14:54:00,1.41097,1.41097,1.41038,1.41038,59600002.0
2006-09-28 14:55:00,1.41079,1.41082,1.41051,1.41054,24400000.0
2006-09-28 14:56:00,1.41081,1.4112,1.41081,1.41117,46800000.0
2006-09-28 14:57:00,1.41155,1.41155,1.41129,1.41135,48800001.0
2006-09-28 14:58:00,1.41113,1.41141,1.41105,1.41105,29200000.0
2006-09-28 14:59:00,1.41097,1.4112,1.41089,1.41113,38600000.0
2006-09-28 15:00:00,1.41125,1.41137,1.41088,1.41088,49600001.0
2006-09-28 15:01:00,1.41145,1.41155,1.41124,1.41141,31600000.0
2006-09-28 15:02:00,1.41152,1.41161,1.41123,1.41146,44200000.0
2006-09-28 15:03:00,1.41139,1.41161,1.4111,1.41133,42600000.0
2006-09-28 15:04:00,1.41136,1.41152,1.41125,1.41151,31000000.0
2006-09-28 15:05:00,1.41157,1.41157,1.4112,1.41138,47500000.0
2006-09-28 15:06:00,1.41137,1.41153,1.4109,1.41133,35400000.0
2006-09-28 15:07:00,1.41149,1.41166,1.41125,1.41155,24200000.0
2006-09-28 15:08:00,1.4114,1.41148,1.4111,1.41133,55100000.0
2006-09-28 15:09:00,1.41132,1.41144,1.41126,1.41138,48200000.0
2006-09-28 15:10:00,1.41131,1.41142,1.41122,1.41123,36600000.0
2006-09-28 15:11:00,1.4114,1.41157,1.41131,1.41153,24400000.0
2006-09-28 15:12:00,1.4115,1.41173,1.4115,1.4116,33400000.0
2006-09-28 15:13:00,1.41174,1.41174,1.41141,1.41155,32400000.0
2006-09-28 15:14:00,1.41131,1.41154,1.41131,1.41131,32800000.0
2006-09-28 15:15:00,1.41139,1.41142,1.41096,1.41142,53200000.0
2006-09-28 15:16:00,1.4113,1.41134,1.41118,1.4113,31800000.0
2006-09-28 15:17:00,1.41119,1.41128,1.41102,1.41112,29400000.0
2006-09-28 15:18:00,1.41099,1.41108,1.4105,1.4109,30400000.0
2006-09-28 15:19:00,1.41084,1.41084,1.41058,1.41059,39000000.0
2006-09-28 15:20:00,1.4107,1.41112,1.4107,1.41087,32400000.0
2006-09-28 15:21:00,1.41073,1.41102,1.41062,1.41102,39600000.0
2006-09-28 15:22:00,1.41087,1.41099,1.41068,1.41076,34600000.0
2006-09-28 15:23:00,1.41085,1.41101,1.41062,1.41092,25800000.0
2006-09-28 15:24:00,1.41093,1.411,1.41076,1.41094,29100000.0
2006-09-28 15:25:00,1.41083,1.41097,1.41065,1.41072,35000000.0
2006-09-28 15:26:00,1.4107,1.4107,1.41031,1.41047,19600000.0
2006-09-28 15:27:00,1.41034,1.41044,1.41022,1.41036,45900000.0
2006-09-28 15:28:00,1.41027,1.41057,1.41027,1.41057,36300000.0
2006-09-28 15:29:00,1.41057,1.41057,1.41022,1.41022,41000000.0
2006-09-28 15:30:00,1.41019,1.41019,1.40964,1.40983,20000000.0
2006-09-28 15:31:00,1.40973,1.40976,1.40941,1.40947,24600000.0
2006-09-28 15:32:00,1.40947,1.40947,1.40912,1.40944,52800000.0
2006-09-28 15:33:00,1.40928,1.40928,1.40824,1.40835,43600000.0
2006-09-28 15:34:00,1.40834,1.4088,1.40834,1.40861,37800000.0
2006-09-28 15:35:00,1.40886,1.40886,1.40793,1.4081,30200000.0
2006-09-28 15:36:00,1.40856,1.40859,1.40814,1.40834,37400000.0
2006-09-28 15:37:00,1.4085,1.40868,1.40846,1.4086,42400000.0
2006-09-28 15:38:00,1.40824,1.40834,1.40807,1.4082,37400000.0
2006-09-28 15:39:00,1.40837,1.4087,1.40833,1.40833,26200000.0
2006-09-28 15:40:00,1.40848,1.40872,1.40843,1.40843,22200000.0
2006-09-28 15:41:00,1.40849,1.40851,1.40802,1.40851,30000000.0
2006-09-28 15:42:00,1.40842,1.40855,1.40821,1.40841,30300000.0
2006-09-28 15:43:00,1.40846,1.40881,1.40841,1.40854,56000000.0
2006-09-28 15:44:00,1.40849,1.40865,1.40823,1.40857,57300001.0
2006-09-28 15:45:00,1.40834,1.40849,1.4082,1.40825,58400001.0
2006-09-28 15:46:00,1.40806,1.40806,1.40772,1.40779,37800000.0
2006-09-28 15:47:00,1.40783,1.40796,1.40751,1.40793,34200000.0
2006-09-28 15:48:00,1.408,1.408,1.40768,1.40785,49500000.0
2006-09-28 15:49:00,1.40774,1.40833,1.40774,1.40818,46800000.0
2006-09-28 15:50:00,1.40804,1.40818,1.40789,1.40801,43900000.0
2006-09-28 15:51:00,1.40806,1.40813,1.4079,1.40799,30400000.0
2006-09-28 15:52:00,1.40812,1.40862,1.40809,1.40812,53400001.0
2006-09-28 15:53:00,1.40772,1.408,1.4077,1.408,46900000.0
2006-09-28 15:54:00,1.40809,1.40809,1.40791,1.40792,35400000.0
2006-09-28 15:55:00,1.40812,1.40815,1.40772,1.40781,38600000.0
2006-09-28 15:56:00,1.40787,1.40835,1.4078,1.40824,32500000.0
2006-09-28 15:57:00,1.4082,1.40838,1.40809,1.40809,43500000.0
2006-09-28 15:58:00,1.40844,1.40879,1.4083,1.4087,38000000.0
2006-09-28 15:59:00,1.40858,1.40858,1.40823,1.40837,32800000.0
2006-09-28 16:00:00,1.40857,1.40857,1.40833,1.40848,20800000.0
2006-09-28 16:01:00,1.40867,1.40884,1.40865,1.40883,32000000.0
2006-09-28 16:02:00,1.40885,1.40919,1.40863,1.40919,36400000.0
2006-09-28 16:03:00,1.40911,1.40941,1.40911,1.40916,40000000.0
2006-09-28 16:04:00,1.40898,1.40925,1.4089,1.40908,26600000.0
2006-09-28 16:05:00,1.40908,1.4096,1.40908,1.4096,34600000.0
2006-09-28 16:06:00,1.40954,1.41046,1.40954,1.40969,36100000.0
2006-09-28 16:07:00,1.4097,1.40997,1.40957,1.40994,38800000.0
2006-09-28 16:08:00,1.41011,1.41011,1.4097,1.40998,31100000.0
2006-09-28 16:09:00,1.40985,1.41007,1.40983,1.41001,44700000.0
2006-09-28 16:10:00,1.41025,1.4106,1.41019,1.41055,28000000.0
2006-09-28 16:11:00,1.41039,1.41063,1.41013,1.41013,25400000.0
2006-09-28 16:12:00,1.41004,1.41039,1.41003,1.41039,45200000.0
2006-09-28 16:13:00,1.41034,1.41049,1.41017,1.41049,33900000.0
2006-09-28 16:14:00,1.41021,1.4104,1.41005,1.41031,50300000.0
2006-09-28 16:15:00,1.41003,1.41025,1.41003,1.41025,29200000.0
2006-09-28 16:16:00,1.41008,1.41013,1.40982,1.40997,37100000.0
2006-09-28 16:17:00,1.40976,1.40998,1.40971,1.40992,25600000.0
2006-09-28 16:18:00,1.40992,1.41019,1.40988,1.41019,24200000.0
2006-09-28 16:19:00,1.41054,1.41054,1.40999,1.41003,32400000.0
2006-09-28 16:20:00,1.40981,1.40981,1.40945,1.40969,35000000.0
2006-09-28 16:21:00,1.40958,1.40986,1.40945,1.40959,60600000.0
2006-09-28 16:22:00,1.40935,1.40942,1.40912,1.40925,52800001.0
2006-09-28 16:23:00,1.40925,1.40925,1.40893,1.40895,27600000.0
2006-09-28 16:24:00,1.40891,1.40891,1.40859,1.40865,49400000.0
2006-09-28 16:25:00,1.4088,1.4088,1.40814,1.40849,33600000.0
2006-09-28 16:26:00,1.40838,1.40844,1.40797,1.40807,47700000.0
2006-09-28 16:27:00,1.408,1.40833,1.40799,1.40808,33800000.0
2006-09-28 16:28:00,1.40834,1.40843,1.40817,1.4083,28400000.0
2006-09-28 16:29:00,1.40843,1.40861,1.40826,1.40861,30000000.0
2006-09-28 16:30:00,1.4087,1.4089,1.4086,1.40876,44500000.0
2006-09-28 16:31:00,1.40874,1.40894,1.40872,1.40888,47200000.0
2006-09-28 16:32:00,1.40913,1.40913,1.40855,1.40881,31600000.0
2006-09-28 16:33:00,1.40907,1.40915,1.40889,1.40915,44600000.0
2006-09-28 16:34:00,1.40917,1.40924,1.40883,1.40905,51700000.0
2006-09-28 16:35:00,1.40927,1.40934,1.40895,1.40911,40800000.0
2006-09-28 16:36:00,1.40887,1.40912,1.40876,1.409,31800000.0
2006-09-28 16:37:00,1.40913,1.40919,1.40892,1.40917,69000000.0
2006-09-28 16:38:00,1.40909,1.40921,1.40875,1.40879,59200000.0
2006-09-28 16:39:00,1.40896,1.4091,1.40896,1.4091,28000000.0
2006-09-28 16:40:00,1.40907,1.40934,1.40906,1.40934,61900001.0
2006-09-28 16:41:00,1.4089,1.40961,1.4089,1.40939,45000000.0
2006-09-28 16:42:00,1.40939,1.4096,1.40939,1.40953,44000000.0
2006-09-28 16:43:00,1.40956,1.40963,1.40938,1.40963,60900000.0
2006-09-28 16:44:00,1.40968,1.40969,1.40931,1.40959,38800000.0
2006-09-28 16:45:00,1.40925,1.40925,1.40911,1.40913,44800000.0
2006-09-28 16:46:00,1.4092,1.4092,1.40886,1.40908,58400001.0
2006-09-28 16:47:00,1.40906,1.40914,1.40872,1.40895,40200000.0
2006-09-28 16:48:00,1.40918,1.40935,1.40894,1.40915,32800000.0
2006-09-28 16:49:00,1.40932,1.40958,1.4093,1.40951,47800001.0
2006-09-28 16:50:00,1.40944,1.40944,1.40903,1.40909,56300000.0
2006-09-28 16:51:00,1.40906,1.40931,1.40899,1.40931,21400000.0
2006-09-28 16:52:00,1.40932,1.40932,1.4091,1.40917,42400000.0
2006-09-28 16:53:00,1.40916,1.40928,1.40902,1.40918,57600000.0
2006-09-28 16:54:00,1.40913,1.40918,1.40871,1.40894,26800000.0
2006-09-28 16:55:00,1.40922,1.40926,1.40896,1.40912,38200001.0
2006-09-28 16:56:00,1.40919,1.40945,1.40906,1.40945,35800000.0
2006-09-28 16:57:00,1.40942,1.40966,1.40932,1.40966,30400000.0
2006-09-28 16:58:00,1.40963,1.40988,1.40963,1.40963,50500000.0
2006-09-28 16:59:00,1.40982,1.41005,1.40962,1.40991,23000000.0
2006-09-28 17:00:00,1.40931,1.40978,1.40931,1.40966,47200000.0
2006-09-28 17:01:00,1.4094,1.40993,1.40936,1.40991,55200000.0
2006-09-28 17:02:00,1.40991,1.41,1.40981,1.41,23600000.0
2006-09-28 17:03:00,1.40998,1.41016,1.40982,1.40986,49400000.0
2006-09-28 17:04:00,1.40974,1.40981,1.40951,1.40966,42700000.0
2006-09-28 17:05:00,1.40973,1.41025,1.40948,1.41025,33000000.0
2006-09-28 17:06:00,1.41014,1.41026,1.40985,1.40994,38800000.0
2006-09-28 17:07:00,1.40979,1.41013,1.40978,1.40988,46500000.0
2006-09-28 17:08:00,1.40973,1.41,1.40968,1.40993,35800000.0
2006-09-28 17:09:00,1.40985,1.40985,1.40943,1.4096,48200000.0
2006-09-28 17:10:00,1.40941,1.41003,1.40941,1.4098,30800000.0
2006-09-28 17:11:00,1.40973,1.40983,1.40948,1.40951,18200000.0
2006-09-28 17:12:00,1.40942,1.40954,1.40942,1.40947,34900000.0
2006-09-28 17:13:00,1.40916,1.40958,1.40916,1.40958,43700000.0
2006-09-28 17:14:00,1.40924,1.40978,1.40924,1.40959,61200000.0
2006-09-28 17:15:00,1.41001,1.41001,1.40966,1.40976,34000000.0
2006-09-28 17:16:00,1.40991,1.41009,1.40985,1.40985,35000000.0
2006-09-28 17:17:00,1.40987,1.41002,1.40962,1.40996,52400001.0
2006-09-28 17:18:00,1.41016,1.41016,1.40969,1.41004,43800000.0
2006-09-28 17:19:00,1.40997,1.41019,1.40994,1.41019,34000000.0
2006-09-28 17:20:00,1.41008,1.41015,1.40983,1.40999,38700000.0
2006-09-28 17:21:00,1.41041,1.4105,1.41003,1.4105,33600000.0
2006-09-28 17:22:00,1.41033,1.41048,1.41024,1.41033,61800001.0
2006-09-28 17:23:00,1.41,1.41043,1.41,1.41043,33700000.0
2006-09-28 17:24:00,1.41037,1.41051,1.41027,1.41051,31000000.0
2006-09-28 17:25:00,1.4105,1.41081,1.41046,1.41064,43400000.0
2006-09-28 17:26:00,1.4107,1.41076,1.41051,1.41061,24000000.0
2006-09-28 17:27:00,1.41068,1.41068,1.41033,1.41033,33000000.0
2006-09-28 17:28:00,1.41063,1.41063,1.41032,1.41038,59900000.0
2006-09-28 17:29:00,1.41049,1.41063,1.41018,1.41045,39600000.0
2006-09-28 17:30:00,1.41039,1.41043,1.41002,1.4103,42700000.0
2006-09-28 17:31:00,1.41018,1.41031,1.41007,1.41017,38800000.0
2006-09-28 17:32:00,1.41004,1.41037,1.41004,1.41027,32000000.0
2006-09-28 17:33:00,1.41052,1.41057,1.41036,1.41045,61500000.0
2006-09-28 17:34:00,1.41043,1.41048,1.41016,1.41047,34000000.0
2006-09-28 17:35:00,1.41043,1.41043,1.41019,1.41033,47800000.0
2006-09-28 17:36:00,1.41028,1.41043,1.41013,1.4103,58100000.0
2006-09-28 17:37:00,1.41034,1.41043,1.40986,1.41042,31500000.0
2006-09-28 17:38:00,1.4102,1.41044,1.41016,1.41016,49200000.0
2006-09-28 17:39:00,1.41029,1.41029,1.41004,1.41019,31400000.0
2006-09-28 17:40:00,1.40989,1.41023,1.40989,1.41017,17600000.0
2006-09-28 17:41:00,1.41028,1.41046,1.41026,1.41026,44600000.0
2006-09-28 17:42:00,1.41029,1.41029,1.40973,1.41004,32800000.0
2006-09-28 17:43:00,1.41002,1.41002,1.40953,1.4098,33600000.0
2006-09-28 17:44:00,1.40963,1.40963,1.40952,1.40957,26400000.0
2006-09-28 17:45:00,1.40975,1.41003,1.40971,1.40993,33200000.0
2006-09-28 17:46:00,1.40977,1.40977,1.40948,1.40966,54400001.0
2006-09-28 17:47:00,1.40956,1.40979,1.40954,1.40954,41800001.0
2006-09-28 17:48:00,1.40959,1.4098,1.40928,1.4098,49700000.0
2006-09-28 17:49:00,1.40972,1.40973,1.40929,1.40965,30000000.0
2006-09-28 17:50:00,1.40936,1.40936,1.40905,1.40932,29100000.0
2006-09-28 17:51:00,1.40931,1.40952,1.40904,1.40907,25800000.0
2006-09-28 17:52:00,1.40926,1.40944,1.40922,1.40934,30400000.0
2006-09-28 17:53:00,1.40928,1.40948,1.4092,1.40946,35000000.0
2006-09-28 17:54:00,1.40945,1.40955,1.40893,1.40927,42600000.0
2006-09-28 17:55:00,1.40922,1.40942,1.40869,1.40925,72800002.0
2006-09-28 17:56:00,1.40904,1.40957,1.40904,1.40945,35400000.0
2006-09-28 17:57:00,1.40922,1.40943,1.40912,1.40943,43300000.0
2006-09-28 17:58:00,1.40968,1.40993,1.40961,1.40993,37600000.0
2006-09-28 17:59:00,1.40999,1.41014,1.40977,1.40985,50000000.0
2006-09-28 18:00:00,1.41008,1.41014,1.40995,1.41007,67500000.0
2006-09-28 18:01:00,1.41027,1.41032,1.40987,1.40995,45200000.0
2006-09-28 18:02:00,1.41002,1.41017,1.41002,1.41002,39800000.0
2006-09-28 18:03:00,1.40986,1.41017,1.40981,1.40981,27600000.0
2006-09-28 18:04:00,1.41001,1.41019,1.40992,1.40992,50800000.0
2006-09-28 18:05:00,1.40993,1.41001,1.40984,1.40995,21000000.0
2006-09-28 18:06:00,1.40984,1.41005,1.40977,1.40977,42400000.0
2006-09-28 18:07:00,1.40991,1.40991,1.40969,1.40978,52500000.0
2006-09-28 18:08:00,1.40962,1.40999,1.40962,1.40992,76600000.0
2006-09-28 18:09:00,1.40987,1.40996,1.4097,1.40979,44600000.0
2006-09-28 18:10:00,1.4098,1.40997,1.40966,1.40974,26000000.0
2006-09-28 18:11:00,1.40973,1.40988,1.40955,1.40972,75000001.0
2006-09-28 18:12:00,1.40971,1.40974,1.40956,1.40957,44700000.0
2006-09-28 18:13:00,1.40975,1.40988,1.40958,1.40978,46200000.0
2006-09-28 18:14:00,1.40921,1.4099,1.40921,1.4099,35600000.0
2006-09-28 18:15:00,1.40971,1.41007,1.40971,1.40996,34400000.0
2006-09-28 18:16:00,1.41003,1.41017,1.40984,1.40998,22400000.0
2006-09-28 18:17:00,1.41013,1.41032,1.41005,1.41006,48600000.0
2006-09-28 18:18:00,1.41016,1.41028,1.41001,1.41021,27600000.0
2006-09-28 18:19:00,1.41036,1.41043,1.41026,1.41035,51800001.0
2006-09-28 18:20:00,1.41043,1.41058,1.41031,1.41033,46900000.0
2006-09-28 18:21:00,1.41033,1.41033,1.41015,1.41017,47400000.0
2006-09-28 18:22:00,1.41017,1.41038,1.4101,1.41025,46900000.0
2006-09-28 18:23:00,1.41017,1.41041,1.41011,1.41036,27800000.0
2006-09-28 18:24:00,1.41031,1.41031,1.41002,1.41014,54000000.0
2006-09-28 18:25:00,1.41041,1.4105,1.41006,1.41031,47000000.0
2006-09-28 18:26:00,1.41033,1.41033,1.41005,1.41013,28200000.0
2006-09-28 18:27:00,1.41012,1.41035,1.40996,1.41022,42400000.0
2006-09-28 18:28:00,1.40992,1.41017,1.40992,1.40994,47900000.0
2006-09-28 18:29:00,1.40988,1.41004,1.40979,1.40996,40000000.0
2006-09-28 18:30:00,1.41003,1.41005,1.40987,1.40998,25400000.0
2006-09-28 18:31:00,1.41004,1.41014,1.40997,1.41014,42400001.0
2006-09-28 18:32:00,1.41007,1.41009,1.40984,1.41009,26400000.0
2006-09-28 18:33:00,1.41015,1.41015,1.40973,1.40985,44600000.0
2006-09-28 18:34:00,1.41001,1.41022,1.40999,1.41011,34200000.0
2006-09-28 18:35:00,1.41009,1.41012,1.40987,1.41009,56400001.0
2006-09-28 18:36:00,1.40995,1.41017,1.40995,1.41005,47200000.0
2006-09-28 18:37:00,1.41034,1.41042,1.41012,1.4103,35400000.0
2006-09-28 18:38:00,1.41021,1.41041,1.41011,1.41038,51400001.0
2006-09-28 18:39:00,1.41011,1.41041,1.41011,1.41041,37000000.0
2006-09-28 18:40:00,1.41038,1.41057,1.4102,1.41026,20800000.0
2006-09-28 18:41:00,1.41047,1.41061,1.4103,1.41038,47400001.0
2006-09-28 18:42:00,1.41026,1.41033,1.41003,1.41033,47400000.0
2006-09-28 18:43:00,1.41031,1.41049,1.41013,1.41022,42800000.0
2006-09-28 18:44:00,1.41032,1.41045,1.41028,1.41037,25800000.0
2006-09-28 18:45:00,1.41066,1.41071,1.41026,1.41026,25400000.0
2006-09-28 18:46:00,1.41063,1.41063,1.41048,1.41048,24400000.0
2006-09-28 18:47:00,1.41083,1.41086,1.41029,1.41029,37600000.0
2006-09-28 18:48:00,1.41009,1.41037,1.40991,1.41007,45300000.0
2006-09-28 18:49:00,1.41004,1.41004,1.40956,1.40961,22000000.0
2006-09-28 18:50:00,1.40974,1.41018,1.40974,1.41005,38600000.0
2006-09-28 18:51:00,1.4098,1.4098,1.40907,1.40907,49800000.0
2006-09-28 18:52:00,1.40888,1.4092,1.40888,1.40908,41300000.0
2006-09-28 18:53:00,1.40925,1.40934,1.40918,1.40929,42600001.0
2006-09-28 18:54:00,1.40938,1.40958,1.40913,1.40958,26800000.0
2006-09-28 18:55:00,1.40903,1.40903,1.40878,1.40901,36200000.0
2006-09-28 18:56:00,1.40887,1.40926,1.40873,1.40873,43600000.0
2006-09-28 18:57:00,1.40919,1.40926,1.40919,1.40921,25600000.0
2006-09-28 18:58:00,1.40937,1.40937,1.40919,1.40924,36100000.0
2006-09-28 18:59:00,1.40941,1.40953,1.40914,1.40941,39200001.0
2006-09-28 19:00:00,1.4094,1.4094,1.40889,1.40927,40800001.0
2006-09-28 19:01:00,1.40944,1.40944,1.40914,1.40926,39600000.0
2006-09-28 19:02:00,1.40926,1.40934,1.40919,1.40934,28000000.0
2006-09-28 19:03:00,1.40919,1.40939,1.40904,1.40931,46200000.0
2006-09-28 19:04:00,1.40926,1.40939,1.40904,1.40924,37800000.0
2006-09-28 19:05:00,1.40927,1.40933,1.4091,1.40914,27800000.0
2006-09-28 19:06:00,1.4092,1.40932,1.40911,1.40932,30600000.0
2006-09-28 19:07:00,1.40942,1.40957,1.40927,1.40957,82900000.0
2006-09-28 19:08:00,1.40921,1.40947,1.40921,1.40934,42800000.0
2006-09-28 19:09:00,1.40925,1.40931,1.40918,1.40918,43600000.0
2006-09-28 19:10:00,1.40928,1.40961,1.40904,1.40904,72400001.0
2006-09-28 19:11:00,1.40929,1.40931,1.40912,1.40914,32400000.0
2006-09-28 19:12:00,1.40888,1.40913,1.40888,1.40904,16800000.0
2006-09-28 19:13:00,1.40882,1.40891,1.40866,1.40881,35600000.0
2006-09-28 19:14:00,1.40849,1.40863,1.40831,1.40857,39400000.0
2006-09-28 19:15:00,1.40846,1.40846,1.40813,1.40834,39700000.0
2006-09-28 19:16:00,1.40813,1.40855,1.40813,1.40849,43500000.0
2006-09-28 19:17:00,1.4084,1.40848,1.40813,1.40813,49800000.0
2006-09-28 19:18:00,1.40809,1.40821,1.40788,1.40821,34800000.0
2006-09-28 19:19:00,1.40828,1.40828,1.40767,1.40828,70000000.0
2006-09-28 19:20:00,1.4083,1.40854,1.40804,1.40854,39600000.0
2006-09-28 19:21:00,1.40841,1.40872,1.40841,1.40864,25600000.0
2006-09-28 19:22:00,1.4086,1.4086,1.40834,1.40848,31800000.0
2006-09-28 19:23:00,1.40827,1.40858,1.40799,1.40858,46800000.0
2006-09-28 19:24:00,1.40859,1.40859,1.40823,1.40827,65400000.0
2006-09-28 19:25:00,1.40799,1.40824,1.40787,1.40824,48600000.0
2006-09-28 19:26:00,1.40809,1.40843,1.40803,1.4082,37800000.0
2006-09-28 19:27:00,1.40812,1.40842,1.40795,1.40842,32600000.0
2006-09-28 19:28:00,1.40838,1.40844,1.40813,1.40833,52100000.0
2006-09-28 19:29:00,1.40821,1.4083,1.40777,1.4083,33100000.0
2006-09-28 19:30:00,1.40849,1.40863,1.40846,1.40863,40000000.0
2006-09-28 19:31:00,1.40873,1.40912,1.40862,1.40912,49800000.0
2006-09-28 19:32:00,1.40923,1.40946,1.40919,1.40929,40400000.0
2006-09-28 19:33:00,1.40923,1.40927,1.40903,1.40924,40600000.0
2006-09-28 19:34:00,1.40914,1.40914,1.40892,1.40895,34200001.0
2006-09-28 19:35:00,1.40897,1.40911,1.40863,1.40911,48600000.0
2006-09-28 19:36:00,1.40896,1.40914,1.40887,1.40899,33700000.0
2006-09-28 19:37:00,1.40903,1.40903,1.40866,1.40866,31400000.0
2006-09-28 19:38:00,1.40863,1.40903,1.40863,1.4089,36700001.0
2006-09-28 19:39:00,1.40907,1.40907,1.40883,1.40901,42400000.0
2006-09-28 19:40:00,1.40898,1.40915,1.40891,1.40914,32800000.0
2006-09-28 19:41:00,1.40914,1.4093,1.40898,1.40915,31000000.0
2006-09-28 19:42:00,1.40913,1.40939,1.40901,1.40939,43700000.0
2006-09-28 19:43:00,1.40922,1.40922,1.40873,1.40916,38900000.0
2006-09-28 19:44:00,1.40924,1.40936,1.40913,1.40936,32600000.0
2006-09-28 19:45:00,1.40942,1.40951,1.40934,1.40944,58700000.0
2006-09-28 19:46:00,1.40935,1.40935,1.40884,1.40884,32600000.0
2006-09-28 19:47:00,1.40924,1.40944,1.40919,1.40939,45400001.0
2006-09-28 19:48:00,1.4096,1.4096,1.40914,1.40937,50100000.0
2006-09-28 19:49:00,1.40946,1.40969,1.40946,1.40959,49400000.0
2006-09-28 19:50:00,1.40985,1.40985,1.40958,1.40966,44100000.0
2006-09-28 19:51:00,1.40963,1.40971,1.40958,1.40965,53000000.0
2006-09-28 19:52:00,1.40957,1.40977,1.40946,1.40959,30700000.0
2006-09-28 19:53:00,1.4097,1.40977,1.40935,1.4097,42400000.0
2006-09-28 19:54:00,1.40981,1.40993,1.40972,1.40972,24600000.0
2006-09-28 19:55:00,1.40983,1.41004,1.40983,1.40988,39400001.0
2006-09-28 19:56:00,1.40982,1.40996,1.40968,1.40989,32900000.0
2006-09-28 19:57:00,1.40996,1.41007,1.40986,1.40999,51900000.0
2006-09-28 19:58:00,1.40999,1.4102,1.40999,1.41004,45200000.0
2006-09-28 19:59:00,1.41018,1.41046,1.41015,1.41015,48200001.0
2006-09-28 20:00:00,1.41006,1.41037,1.41006,1.41006,44600000.0
2006-09-28 20:01:00,1.41033,1.41033,1.4099,1.4099,55200000.0
2006-09-28 20:02:00,1.41005,1.41009,1.4099,1.41004,67600002.0
2006-09-28 20:03:00,1.41017,1.41017,1.40994,1.41008,44600000.0
2006-09-28 20:04:00,1.41004,1.41014,1.40975,1.40997,35800000.0
2006-09-28 20:05:00,1.40996,1.41007,1.40991,1.40995,37800000.0
2006-09-28 20:06:00,1.41012,1.41025,1.41002,1.41009,39600001.0
2006-09-28 20:07:00,1.41009,1.41043,1.41005,1.41022,26000000.0
2006-09-28 20:08:00,1.41027,1.41041,1.41008,1.41024,22000000.0
2006-09-28 20:09:00,1.41032,1.41037,1.41023,1.41037,25800000.0
2006-09-28 20:10:00,1.40993,1.41035,1.40993,1.41027,65600001.0
2006-09-28 20:11:00,1.41025,1.41025,1.41004,1.41015,21600000.0
2006-09-28 20:12:00,1.41026,1.41026,1.40971,1.41002,56000001.0
2006-09-28 20:13:00,1.40994,1.40999,1.40972,1.40998,34000000.0
2006-09-28 20:14:00,1.40996,1.41005,1.40952,1.41005,34400000.0
2006-09-28 20:15:00,1.41012,1.41018,1.40996,1.41013,47000000.0
2006-09-28 20:16:00,1.41007,1.4104,1.41005,1.41005,32600000.0
2006-09-28 20:17:00,1.41009,1.41027,1.40983,1.41013,58500000.0
2006-09-28 20:18:00,1.4101,1.4102,1.40995,1.41,53600001.0
2006-09-28 20:19:00,1.41013,1.41013,1.40987,1.40997,66400002.0
2006-09-28 20:20:00,1.40988,1.40988,1.40968,1.40987,31800000.0
2006-09-28 20:21:00,1.40951,1.40967,1.40951,1.40967,36200000.0
2006-09-28 20:22:00,1.40977,1.40988,1.40967,1.40984,25800000.0
2006-09-28 20:23:00,1.40994,1.41002,1.40961,1.40982,34000000.0
2006-09-28 20:24:00,1.40991,1.40991,1.40939,1.40939,24200000.0
2006-09-28 20:25:00,1.40969,1.40969,1.40937,1.40948,71100000.0
2006-09-28 20:26:00,1.40954,1.40954,1.40903,1.40929,50700000.0
2006-09-28 20:27:00,1.40942,1.40965,1.40906,1.40938,44100000.0
2006-09-28 20:28:00,1.4094,1.40963,1.40939,1.40963,33000000.0
2006-09-28 20:29:00,1.40957,1.40965,1.4091,1.40958,34100000.0
2006-09-28 20:30:00,1.40963,1.40963,1.40936,1.40962,52000000.0
2006-09-28 20:31:00,1.40953,1.40964,1.40923,1.40954,46800000.0
2006-09-28 20:32:00,1.40939,1.40961,1.40916,1.4096,43800000.0
2006-09-28 20:33:00,1.40963,1.40974,1.40937,1.40974,19600000.0
2006-09-28 20:34:00,1.40952,1.40973,1.40941,1.40961,34000000.0
2006-09-28 20:35:00,1.40957,1.40976,1.40955,1.40963,53100000.0
2006-09-28 20:36:00,1.40963,1.40987,1.40955,1.40978,63200000.0
2006-09-28 20:37:00,1.40982,1.40991,1.4096,1.40991,31400000.0
2006-09-28 20:38:00,1.4099,1.40996,1.40974,1.40982,33700000.0
2006-09-28 20:39:00,1.40972,1.40989,1.40958,1.40963,39200000.0
2006-09-28 20:40:00,1.40965,1.40988,1.40965,1.40973,47400000.0
2006-09-28 20:41:00,1.40975,1.40991,1.40958,1.40982,53100000.0
2006-09-28 20:42:00,1.40965,1.4098,1.40922,1.4098,54000000.0
2006-09-28 20:43:00,1.40961,1.40992,1.40957,1.40957,31200000.0
2006-09-28 20:44:00,1.40983,1.41039,1.40983,1.41009,46800001.0
2006-09-28 20:45:00,1.40983,1.41009,1.40983,1.40996,50000000.0
2006-09-28 20:46:00,1.40999,1.41023,1.40986,1.41008,27200000.0
2006-09-28 20:47:00,1.41014,1.41039,1.40972,1.41039,46400001.0
2006-09-28 20:48:00,1.41042,1.41077,1.41042,1.4106,35800000.0
2006-09-28 20:49:00,1.41065,1.41087,1.41065,1.41086,36800001.0
2006-09-28 20:50:00,1.41074,1.41074,1.4105,1.41062,61600000.0
2006-09-28 20:51:00,1.41044,1.4107,1.41044,1.41056,34800000.0
2006-09-28 20:52:00,1.41038,1.41057,1.41014,1.41048,42400000.0
2006-09-28 20:53:00,1.4102,1.41059,1.4102,1.41046,34800000.0
2006-09-28 20:54:00,1.41013,1.41052,1.41013,1.41044,37400000.0
2006-09-28 20:55:00,1.41049,1.41074,1.41043,1.41064,38900000.0
2006-09-28 20:56:00,1.41029,1.41045,1.41028,1.41041,37600000.0
2006-09-28 20:57:00,1.41035,1.41035,1.40991,1.40991,35400000.0
2006-09-28 20:58:00,1.41006,1.41025,1.40995,1.41015,50000000.0
2006-09-28 20:59:00,1.41013,1.41041,1.41013,1.41034,47700000.0
2006-09-28 21:00:00,1.41032,1.41067,1.40999,1.41037,23400000.0
2006-09-28 21:01:00,1.41047,1.41086,1.41028,1.41028,27200000.0
2006-09-28 21:02:00,1.41067,1.41087,1.4103,1.41087,54200000.0
2006-09-28 21:03:00,1.41047,1.41093,1.4103,1.41077,25800000.0
2006-09-28 21:04:00,1.41083,1.41084,1.41072,1.41084,37700000.0
2006-09-28 21:05:00,1.41047,1.41083,1.41047,1.41069,36000000.0
2006-09-28 21:06:00,1.4105,1.41095,1.4105,1.41095,39600000.0
2006-09-28 21:07:00,1.41095,1.41099,1.41073,1.41099,30200000.0
2006-09-28 21:08:00,1.41091,1.41097,1.41074,1.41097,33600000.0
2006-09-28 21:09:00,1.41113,1.41113,1.41065,1.41085,43800000.0
2006-09-28 21:10:00,1.41088,1.41088,1.41058,1.41071,49400000.0
2006-09-28 21:11:00,1.41077,1.411,1.41056,1.41073,45600001.0
2006-09-28 21:12:00,1.41081,1.41098,1.41073,1.41076,56800000.0
2006-09-28 21:13:00,1.41069,1.41096,1.41067,1.41081,63600000.0
2006-09-28 21:14:00,1.41075,1.41105,1.41075,1.41088,34000000.0
2006-09-28 21:15:00,1.4109,1.41106,1.41088,1.41092,51300000.0
2006-09-28 21:16:00,1.4107,1.41105,1.4107,1.41104,35200000.0
2006-09-28 21:17:00,1.41081,1.41081,1.41039,1.41039,63400000.0
2006-09-28 21:18:00,1.41105,1.41105,1.41038,1.41081,29400000.0
2006-09-28 21:19:00,1.41089,1.41089,1.41061,1.41067,27500000.0
2006-09-28 21:20:00,1.41056,1.41072,1.41031,1.41031,41800000.0
2006-09-28 21:21:00,1.41055,1.41078,1.41055,1.41058,34700000.0
2006-09-28 21:22:00,1.41024,1.41075,1.41024,1.41041,32600000.0
2006-09-28 21:23:00,1.41028,1.41042,1.40992,1.40992,32200000.0
2006-09-28 21:24:00,1.41027,1.41059,1.41015,1.41033,36600000.0
2006-09-28 21:25:00,1.41042,1.41062,1.4102,1.4102,53400000.0
2006-09-28 21:26:00,1.41047,1.41059,1.41037,1.41037,41400000.0
2006-09-28 21:27:00,1.41039,1.41046,1.41032,1.41037,29400000.0
2006-09-28 21:28:00,1.41041,1.4106,1.41041,1.41048,32600000.0
2006-09-28 21:29:00,1.41061,1.41061,1.41046,1.41055,42100000.0
2006-09-28 21:30:00,1.41058,1.41076,1.41043,1.41065,37200000.0
2006-09-28 21:31:00,1.41073,1.41098,1.41065,1.41098,30000000.0
2006-09-28 21:32:00,1.41098,1.41098,1.41083,1.41088,43100000.0
2006-09-28 21:33:00,1.41082,1.411,1.41073,1.41086,28600000.0
2006-09-28 21:34:00,1.41088,1.41092,1.41081,1.41091,31800000.0
2006-09-28 21:35:00,1.41069,1.41086,1.41042,1.41086,25800000.0
2006-09-28 21:36:00,1.41098,1.41102,1.41057,1.41102,24400000.0
2006-09-28 21:37:00,1.41108,1.41108,1.41092,1.411,34800000.0
2006-09-28 21:38:00,1.41109,1.41109,1.41094,1.41106,23400000.0
2006-09-28 21:39:00,1.41088,1.4111,1.41073,1.4108,57700000.0
2006-09-28 21:40:00,1.41066,1.41088,1.41066,1.41075,38800000.0
2006-09-28 21:41:00,1.4107,1.41098,1.4107,1.41092,40000000.0
2006-09-28 21:42:00,1.41093,1.41093,1.41043,1.41043,29800000.0
2006-09-28 21:43:00,1.41078,1.41099,1.41069,1.41099,29600000.0
2006-09-28 21:44:00,1.41092,1.41113,1.41081,1.41097,44600000.0
2006-09-28 21:45:00,1.41097,1.41108,1.41097,1.41103,25500000.0
2006-09-28 21:46:00,1.41101,1.41111,1.41076,1.41088,37600000.0
2006-09-28 21:47:00,1.41078,1.41109,1.41078,1.4109,20800000.0
2006-09-28 21:48:00,1.41105,1.41108,1.41079,1.41088,43800000.0
2006-09-28 21:49:00,1.41095,1.41095,1.41078,1.41089,20600000.0
2006-09-28 21:50:00,1.41103,1.41112,1.41089,1.41089,46200000.0
2006-09-28 21:51:00,1.41075,1.41102,1.41075,1.41102,44900000.0
2006-09-28 21:52:00,1.41094,1.411,1.41069,1.41085,36100000.0
2006-09-28 21:53:00,1.41079,1.41083,1.4107,1.4107,33000000.0
2006-09-28 21:54:00,1.41071,1.41097,1.41062,1.41082,62800001.0
2006-09-28 21:55:00,1.41081,1.41091,1.41062,1.41091,42000000.0
2006-09-28 21:56:00,1.41088,1.41093,1.41072,1.41086,40700000.0
2006-09-28 21:57:00,1.41084,1.41094,1.41045,1.4108,29000000.0
2006-09-28 21:58:00,1.41075,1.41094,1.41066,1.41066,45400000.0
2006-09-28 21:59:00,1.41069,1.41079,1.41047,1.41059,47300000.0
2006-09-28 22:00:00,1.4108,1.41088,1.41078,1.41088,38600000.0
2006-09-28 22:01:00,1.41073,1.41098,1.41071,1.41081,49600000.0
2006-09-28 22:02:00,1.41079,1.41092,1.41066,1.41066,15800000.0
2006-09-28 22:03:00,1.41086,1.41086,1.41065,1.41084,33800000.0
2006-09-28 22:04:00,1.41081,1.41101,1.41071,1.41075,34900000.0
2006-09-28 22:05:00,1.41085,1.41104,1.41073,1.411,44000000.0
2006-09-28 22:06:00,1.411,1.411,1.41047,1.41075,35200000.0
2006-09-28 22:07:00,1.41073,1.41109,1.41073,1.41089,30000000.0
2006-09-28 22:08:00,1.4106,1.41092,1.4106,1.41089,34800000.0
2006-09-28 22:09:00,1.41072,1.4109,1.41048,1.41074,23000000.0
2006-09-28 22:10:00,1.41082,1.41093,1.41068,1.41083,52900001.0
2006-09-28 22:11:00,1.41085,1.41089,1.41063,1.41063,39800000.0
2006-09-28 22:12:00,1.41074,1.41089,1.4106,1.4106,52200000.0
2006-09-28 22:13:00,1.41072,1.41087,1.41072,1.41082,40200000.0
2006-09-28 22:14:00,1.41075,1.41112,1.41074,1.41074,50600000.0
2006-09-28 22:15:00,1.41093,1.41104,1.41076,1.41085,54600001.0
2006-09-28 22:16:00,1.41087,1.41115,1.41087,1.4109,87900000.0
2006-09-28 22:17:00,1.41114,1.41124,1.41092,1.41108,59100000.0
2006-09-28 22:18:00,1.41126,1.41138,1.41121,1.4113,49200000.0
2006-09-28 22:19:00,1.41126,1.41139,1.41125,1.41128,34400000.0
2006-09-28 22:20:00,1.41121,1.41127,1.41101,1.41117,41000000.0
2006-09-28 22:21:00,1.41107,1.41128,1.41093,1.41107,35600000.0
2006-09-28 22:22:00,1.41113,1.41113,1.41086,1.41103,49400000.0
2006-09-28 22:23:00,1.41111,1.41111,1.41084,1.41087,33800000.0
2006-09-28 22:24:00,1.41104,1.41109,1.41084,1.41104,44000000.0
2006-09-28 22:25:00,1.41102,1.41121,1.41102,1.41114,28200000.0
2006-09-28 22:26:00,1.41106,1.4114,1.41106,1.4114,46900000.0
2006-09-28 22:27:00,1.41125,1.41125,1.41082,1.41115,45400001.0
2006-09-28 22:28:00,1.41108,1.41133,1.41105,1.41129,49600000.0
2006-09-28 22:29:00,1.4114,1.41156,1.4113,1.41146,37800000.0
2006-09-28 22:30:00,1.41145,1.41145,1.41126,1.41126,30600000.0
2006-09-28 22:31:00,1.41168,1.41209,1.41135,1.41182,36600000.0
2006-09-28 22:32:00,1.41155,1.41173,1.41145,1.41173,37400000.0
2006-09-28 22:33:00,1.41165,1.4117,1.41143,1.41163,26400000.0
2006-09-28 22:34:00,1.41155,1.41163,1.41123,1.41123,42400000.0
2006-09-28 22:35:00,1.41129,1.41142,1.41114,1.41114,60800001.0
2006-09-28 22:36:00,1.41136,1.41182,1.41088,1.41088,42000000.0
2006-09-28 22:37:00,1.41133,1.41138,1.41086,1.41086,50500000.0
2006-09-28 22:38:00,1.41067,1.41083,1.41043,1.41058,48100000.0
2006-09-28 22:39:00,1.41064,1.41083,1.41057,1.41071,28200000.0
2006-09-28 22:40:00,1.41086,1.41096,1.41059,1.41059,50800000.0
2006-09-28 22:41:00,1.41082,1.41082,1.41055,1.41076,44400001.0
2006-09-28 22:42:00,1.41079,1.41084,1.41059,1.41082,35500000.0
2006-09-28 22:43:00,1.41084,1.41089,1.4107,1.41089,38300000.0
2006-09-28 22:44:00,1.41073,1.41095,1.41063,1.41095,25200000.0
2006-09-28 22:45:00,1.41096,1.41096,1.41082,1.41096,30300000.0
2006-09-28 22:46:00,1.41074,1.41083,1.41061,1.41065,20200000.0
2006-09-28 22:47:00,1.41068,1.41079,1.41058,1.41075,41600000.0
2006-09-28 22:48:00,1.41064,1.41103,1.41064,1.41071,29000000.0
2006-09-28 22:49:00,1.41078,1.41099,1.41056,1.41081,23400000.0
2006-09-28 22:50:00,1.41092,1.41107,1.41083,1.41083,20400000.0
2006-09-28 22:51:00,1.41105,1.41125,1.41104,1.41125,41400000.0
2006-09-28 22:52:00,1.41108,1.41108,1.4107,1.41073,38200000.0
2006-09-28 22:53:00,1.41091,1.41116,1.41066,1.41116,54400000.0
2006-09-28 22:54:00,1.41103,1.41125,1.41101,1.41107,21400000.0
2006-09-28 22:55:00,1.41124,1.41124,1.41074,1.41074,18400000.0
2006-09-28 22:56:00,1.41093,1.41108,1.41082,1.41108,34000000.0
2006-09-28 22:57:00,1.41096,1.41104,1.41073,1.41073,43100000.0
2006-09-28 22:58:00,1.41101,1.41108,1.41087,1.41087,39600000.0
2006-09-28 22:59:00,1.41106,1.41135,1.41097,1.41131,31400000.0
2006-09-28 23:00:00,1.41114,1.41121,1.41068,1.41068,35200000.0
2006-09-28 23:01:00,1.41084,1.41117,1.41082,1.41116,45000000.0
2006-09-28 23:02:00,1.4108,1.4108,1.40968,1.40968,44200000.0
2006-09-28 23:03:00,1.41005,1.41017,1.40981,1.40991,35000000.0
2006-09-28 23:04:00,1.41019,1.41041,1.41003,1.41039,42500000.0
2006-09-28 23:05:00,1.41031,1.41032,1.41017,1.41032,36600000.0
2006-09-28 23:06:00,1.41029,1.41035,1.40994,1.41034,46400000.0
2006-09-28 23:07:00,1.41028,1.41036,1.41016,1.41016,21000000.0
2006-09-28 23:08:00,1.4103,1.41035,1.41002,1.41011,42200000.0
2006-09-28 23:09:00,1.41022,1.41043,1.4102,1.41026,35000000.0
2006-09-28 23:10:00,1.41021,1.41044,1.41004,1.41018,45800000.0
2006-09-28 23:11:00,1.41021,1.41029,1.41013,1.41029,51800000.0
2006-09-28 23:12:00,1.41039,1.41046,1.41012,1.4102,22800000.0
2006-09-28 23:13:00,1.40958,1.41026,1.40958,1.41011,23400000.0
2006-09-28 23:14:00,1.41015,1.41051,1.41015,1.41051,33000000.0
2006-09-28 23:15:00,1.41055,1.41057,1.40992,1.41043,56100000.0
2006-09-28 23:16:00,1.41049,1.41055,1.41028,1.41055,80700000.0
2006-09-28 23:17:00,1.41065,1.41065,1.41048,1.41049,35000000.0
2006-09-28 23:18:00,1.41074,1.41077,1.41037,1.41059,75200001.0
2006-09-28 23:19:00,1.41084,1.41104,1.4107,1.41081,69400000.0
2006-09-28 23:20:00,1.4109,1.4109,1.41042,1.41075,34900000.0
2006-09-28 23:21:00,1.4107,1.41075,1.41043,1.41045,29400000.0
2006-09-28 23:22:00,1.41049,1.41077,1.41034,1.41072,27400000.0
2006-09-28 23:23:00,1.4107,1.41093,1.41068,1.41088,33500000.0
2006-09-28 23:24:00,1.4108,1.41111,1.41069,1.41069,36600000.0
2006-09-28 23:25:00,1.41078,1.41103,1.41065,1.41065,41300000.0
2006-09-28 23:26:00,1.41075,1.41082,1.41059,1.41082,20800000.0
2006-09-28 23:27:00,1.41075,1.41083,1.41074,1.41076,27200000.0
2006-09-28 23:28:00,1.41048,1.41069,1.41039,1.41039,41500000.0
2006-09-28 23:29:00,1.4106,1.41084,1.41043,1.41068,63400000.0
2006-09-28 23:30:00,1.41055,1.41081,1.41053,1.41061,44000000.0
2006-09-28 23:31:00,1.41035,1.41062,1.41005,1.41062,43700000.0
2006-09-28 23:32:00,1.41045,1.4106,1.41032,1.41041,35300000.0
2006-09-28 23:33:00,1.41014,1.41047,1.41014,1.41044,30000000.0
2006-09-28 23:34:00,1.4105,1.41073,1.41035,1.41035,58100000.0
2006-09-28 23:35:00,1.41058,1.41058,1.41041,1.41041,38000000.0
2006-09-28 23:36:00,1.41051,1.41051,1.41015,1.41015,53400000.0
2006-09-28 23:37:00,1.41027,1.41027,1.41015,1.41017,32900000.0
2006-09-28 23:38:00,1.41017,1.41036,1.41012,1.41024,43400000.0
2006-09-28 23:39:00,1.41008,1.41028,1.41003,1.41003,47200000.0
2006-09-28 23:40:00,1.41027,1.41041,1.41013,1.41013,54300000.0
2006-09-28 23:41:00,1.41037,1.41051,1.41002,1.41002,51700000.0
2006-09-28 23:42:00,1.4103,1.4103,1.40993,1.40993,47700000.0
2006-09-28 23:43:00,1.41001,1.41015,1.40975,1.41005,39700000.0
2006-09-28 23:44:00,1.41016,1.41029,1.41011,1.41015,40800000.0
2006-09-28 23:45:00,1.40984,1.41032,1.40975,1.40997,67800000.0
2006-09-28 23:46:00,1.41,1.41016,1.40983,1.41016,37000000.0
2006-09-28 23:47:00,1.41023,1.41023,1.40979,1.4099,48000000.0
2006-09-28 23:48:00,1.40995,1.40997,1.40977,1.4099,30400000.0
2006-09-28 23:49:00,1.40987,1.41,1.40964,1.40974,30400000.0
2006-09-28 23:50:00,1.40966,1.40985,1.40946,1.40966,21000000.0
2006-09-28 23:51:00,1.40977,1.40992,1.40968,1.40984,61800001.0
2006-09-28 23:52:00,1.40986,1.40986,1.40939,1.40974,33000000.0
2006-09-28 23:53:00,1.4098,1.40986,1.40952,1.40975,42800000.0
2006-09-28 23:54:00,1.40984,1.41004,1.40919,1.40919,47400000.0
2006-09-28 23:55:00,1.4095,1.40979,1.40949,1.40979,52400000.0
2006-09-28 23:56:00,1.40995,1.41004,1.40976,1.40987,37600000.0
2006-09-28 23:57:00,1.40986,1.40995,1.40979,1.40995,40400000.0
2006-09-28 23:58:00,1.40974,1.40978,1.40934,1.40978,23200000.0
2006-09-28 23:59:00,1.40972,1.40982,1.40952,1.40957,39400000.0
2006-09-29 00:00:00,1.40972,1.40987,1.40956,1.40973,37400000.0
2006-09-29 00:01:00,1.40981,1.40987,1.4096,1.40987,30600000.0
2006-09-29 00:02:00,1.40985,1.40985,1.40934,1.40971,56400000.0
2006-09-29 00:03:00,1.40978,1.40992,1.40972,1.40988,35200000.0
2006-09-29 00:04:00,1.40982,1.40989,1.40961,1.40965,28400000.0
2006-09-29 00:05:00,1.40971,1.40976,1.40948,1.40948,54200001.0
2006-09-29 00:06:00,1.40973,1.40992,1.4097,1.40989,28400000.0
2006-09-29 00:07:00,1.40971,1.40992,1.40966,1.40975,40800000.0
2006-09-29 00:08:00,1.40991,1.40997,1.40971,1.40989,35600000.0
2006-09-29 00:09:00,1.40974,1.40999,1.40957,1.40975,46800000.0
2006-09-29 00:10:00,1.41005,1.41023,1.40999,1.4102,40000000.0
2006-09-29 00:11:00,1.41028,1.41033,1.41008,1.41026,37000000.0
2006-09-29 00:12:00,1.4103,1.4103,1.41003,1.41004,27000000.0
2006-09-29 00:13:00,1.41028,1.4104,1.41,1.41039,27600000.0
2006-09-29 00:14:00,1.41037,1.41058,1.41027,1.41058,54800000.0
2006-09-29 00:15:00,1.41036,1.4105,1.41036,1.41037,28700000.0
2006-09-29 00:16:00,1.41037,1.41048,1.4103,1.4103,25000000.0
2006-09-29 00:17:00,1.41026,1.41048,1.41026,1.41039,54000001.0
2006-09-29 00:18:00,1.41042,1.41062,1.41027,1.41027,44800000.0
2006-09-29 00:19:00,1.41045,1.41063,1.41045,1.41063,25000000.0
2006-09-29 00:20:00,1.41069,1.4107,1.41014,1.41014,31400000.0
2006-09-29 00:21:00,1.41054,1.41062,1.41042,1.41055,25600000.0
2006-09-29 00:22:00,1.41047,1.4107,1.41046,1.41057,34100000.0
2006-09-29 00:23:00,1.41046,1.41049,1.40996,1.41035,48200000.0
2006-09-29 00:24:00,1.41046,1.41063,1.41039,1.41049,41800000.0
2006-09-29 00:25:00,1.41032,1.4105,1.4102,1.41045,50600000.0
2006-09-29 00:26:00,1.41052,1.41057,1.41037,1.41052,27800000.0
2006-09-29 00:27:00,1.4105,1.4105,1.4102,1.4102,39600000.0
2006-09-29 00:28:00,1.41032,1.41069,1.41032,1.41062,37400000.0
2006-09-29 00:29:00,1.41055,1.41062,1.41038,1.41044,50400000.0
2006-09-29 00:30:00,1.41021,1.4106,1.41021,1.4105,40000000.0
2006-09-29 00:31:00,1.41052,1.41052,1.41033,1.41033,23200000.0
2006-09-29 00:32:00,1.4104,1.41056,1.41031,1.41031,31500000.0
2006-09-29 00:33:00,1.41057,1.41057,1.41032,1.41057,25400000.0
2006-09-29 00:34:00,1.41045,1.41054,1.4103,1.41031,27200000.0
2006-09-29 00:35:00,1.41062,1.41062,1.41036,1.41057,36100000.0
2006-09-29 00:36:00,1.41055,1.41055,1.41035,1.41039,36800000.0
2006-09-29 00:37:00,1.41043,1.41043,1.41029,1.41029,25400000.0
2006-09-29 00:38:00,1.41038,1.41054,1.41022,1.41023,34600001.0
2006-09-29 00:39:00,1.41028,1.41041,1.41008,1.4102,50800000.0
2006-09-29 00:40:00,1.41023,1.4104,1.41012,1.4104,38400001.0
2006-09-29 00:41:00,1.41041,1.41041,1.40998,1.41018,42400000.0
2006-09-29 00:42:00,1.41018,1.41035,1.41017,1.41035,45200001.0
2006-09-29 00:43:00,1.41017,1.41045,1.40993,1.41045,33300000.0
2006-09-29 00:44:00,1.41042,1.41042,1.41026,1.4103,27800000.0
2006-09-29 00:45:00,1.41033,1.41036,1.41015,1.41027,51400000.0
2006-09-29 00:46:00,1.41037,1.41045,1.41027,1.41045,31600000.0
2006-09-29 00:47:00,1.41032,1.41042,1.41011,1.41031,31800000.0
2006-09-29 00:48:00,1.40999,1.41044,1.40999,1.41037,23600000.0
2006-09-29 00:49:00,1.41055,1.41065,1.41034,1.41058,38200000.0
2006-09-29 00:50:00,1.41044,1.41081,1.41041,1.41072,28900000.0
2006-09-29 00:51:00,1.41062,1.41062,1.41036,1.41051,44900000.0
2006-09-29 00:52:00,1.41038,1.41057,1.41038,1.41057,45700000.0
2006-09-29 00:53:00,1.41032,1.41055,1.4103,1.41055,55400000.0
2006-09-29 00:54:00,1.41016,1.41063,1.41016,1.41063,34200000.0
2006-09-29 00:55:00,1.41058,1.41064,1.41025,1.41058,30200000.0
2006-09-29 00:56:00,1.41057,1.41074,1.41047,1.41053,39800000.0
2006-09-29 00:57:00,1.41067,1.41067,1.41018,1.41018,43500000.0
2006-09-29 00:58:00,1.41048,1.41062,1.41041,1.41051,67300001.0
2006-09-29 00:59:00,1.41044,1.41067,1.41027,1.41067,63500001.0
2006-09-29 01:00:00,1.41091,1.41123,1.41084,1.41106,28900000.0
2006-09-29 01:01:00,1.41099,1.41112,1.41078,1.41103,34500000.0
2006-09-29 01:02:00,1.41127,1.41127,1.41075,1.41075,45900000.0
2006-09-29 01:03:00,1.41115,1.41127,1.41093,1.41107,22800000.0
2006-09-29 01:04:00,1.41103,1.4111,1.41094,1.41095,30900000.0
2006-09-29 01:05:00,1.41098,1.41106,1.41086,1.41093,43100000.0
2006-09-29 01:06:00,1.41107,1.41111,1.41089,1.41106,68000001.0
2006-09-29 01:07:00,1.41098,1.41099,1.41065,1.41081,36800000.0
2006-09-29 01:08:00,1.41094,1.41094,1.41043,1.41043,26500000.0
2006-09-29 01:09:00,1.41074,1.41076,1.41058,1.41061,46900000.0
2006-09-29 01:10:00,1.41055,1.41069,1.41026,1.41061,25400000.0
2006-09-29 01:11:00,1.4106,1.41064,1.41055,1.41063,24200000.0
2006-09-29 01:12:00,1.41042,1.41042,1.40997,1.41021,35000000.0
2006-09-29 01:13:00,1.41025,1.41025,1.40975,1.41011,47200000.0
2006-09-29 01:14:00,1.40987,1.40993,1.40962,1.40989,25800000.0
2006-09-29 01:15:00,1.41,1.41,1.40976,1.40995,19200000.0
2006-09-29 01:16:00,1.40996,1.41022,1.40987,1.41016,52800000.0
2006-09-29 01:17:00,1.41026,1.41026,1.40996,1.41004,39700000.0
2006-09-29 01:18:00,1.40998,1.4101,1.40973,1.4101,25600000.0
2006-09-29 01:19:00,1.40987,1.41002,1.40978,1.40989,36200000.0
2006-09-29 01:20:00,1.4098,1.4098,1.4098,1.4098,44800000.0
2006-09-29 01:21:00,1.40979,1.41008,1.40979,1.41004,44800000.0
2006-09-29 01:22:00,1.41014,1.41027,1.40997,1.41018,34200000.0
2006-09-29 01:23:00,1.41009,1.41012,1.40987,1.40987,33600000.0
2006-09-29 01:24:00,1.41022,1.4103,1.4101,1.41025,28000000.0
2006-09-29 01:25:00,1.41016,1.41026,1.40991,1.40998,59200000.0
2006-09-29 01:26:00,1.40976,1.40994,1.40969,1.40993,35000000.0
2006-09-29 01:27:00,1.41009,1.41034,1.41007,1.41034,30400000.0
2006-09-29 01:28:00,1.41012,1.41029,1.40989,1.41029,48400000.0
2006-09-29 01:29:00,1.41037,1.41037,1.41018,1.41026,28000000.0
2006-09-29 01:30:00,1.41044,1.41044,1.40984,1.41014,47000000.0
2006-09-29 01:31:00,1.41002,1.41016,1.40991,1.40995,31800000.0
2006-09-29 01:32:00,1.40982,1.41003,1.40971,1.4099,35200000.0
2006-09-29 01:33:00,1.40995,1.41003,1.4098,1.40995,38800000.0
2006-09-29 01:34:00,1.40985,1.40985,1.4094,1.4098,42600000.0
2006-09-29 01:35:00,1.40977,1.40996,1.40946,1.40946,63400000.0
2006-09-29 01:36:00,1.4096,1.40977,1.40957,1.40957,42800000.0
2006-09-29 01:37:00,1.40967,1.40993,1.40939,1.40967,43400000.0
2006-09-29 01:38:00,1.40956,1.4099,1.40954,1.4099,27800000.0
2006-09-29 01:39:00,1.4099,1.40997,1.40956,1.40986,39400000.0
2006-09-29 01:40:00,1.4098,1.40999,1.4098,1.40989,25600000.0
2006-09-29 01:41:00,1.40976,1.41024,1.40968,1.41008,35800000.0
2006-09-29 01:42:00,1.41015,1.41073,1.41004,1.41063,33600000.0
2006-09-29 01:43:00,1.41066,1.4107,1.41011,1.41058,23800000.0
2006-09-29 01:44:00,1.41067,1.4107,1.4103,1.4105,25800000.0
2006-09-29 01:45:00,1.41054,1.41069,1.41046,1.4105,48000000.0
2006-09-29 01:46:00,1.41046,1.41062,1.41022,1.41033,29400000.0
2006-09-29 01:47:00,1.41036,1.41062,1.41031,1.41033,40200000.0
2006-09-29 01:48:00,1.41047,1.41057,1.41012,1.41012,40800000.0
2006-09-29 01:49:00,1.41056,1.41065,1.41004,1.4105,24400000.0
2006-09-29 01:50:00,1.41047,1.41073,1.41008,1.41065,40800000.0
2006-09-29 01:51:00,1.41058,1.41058,1.41043,1.41045,21400000.0
2006-09-29 01:52:00,1.41074,1.41104,1.41066,1.41066,38200000.0
2006-09-29 01:53:00,1.41108,1.41126,1.41102,1.4111,49800001.0
2006-09-29 01:54:00,1.41094,1.41119,1.41089,1.41099,42600000.0
2006-09-29 01:55:00,1.41097,1.41118,1.41097,1.41097,33000000.0
2006-09-29 01:56:00,1.41111,1.41115,1.41082,1.41082,45700000.0
2006-09-29 01:57:00,1.41087,1.41105,1.41081,1.41089,59500001.0
2006-09-29 01:58:00,1.41085,1.41086,1.41049,1.41056,35000000.0
2006-09-29 01:59:00,1.41081,1.41094,1.41067,1.41068,41600000.0
2006-09-29 02:00:00,1.41064,1.41107,1.41064,1.41082,54500001.0
2006-09-29 02:01:00,1.41063,1.41063,1.41042,1.41046,45800000.0
2006-09-29 02:02:00,1.41038,1.41099,1.41038,1.4106,61000000.0
2006-09-29 02:03:00,1.41057,1.41073,1.41056,1.41067,63600000.0
2006-09-29 02:04:00,1.4104,1.41054,1.41033,1.41047,58400000.0
2006-09-29 02:05:00,1.41045,1.41045,1.41034,1.41037,66700000.0
2006-09-29 02:06:00,1.41048,1.41052,1.41011,1.41043,80000000.0
2006-09-29 02:07:00,1.41043,1.41058,1.41016,1.41055,225200003.0
2006-09-29 02:08:00,1.4104,1.41044,1.41034,1.41044,46000000.0
2006-09-29 02:09:00,1.41029,1.41047,1.41006,1.41028,159000000.0
2006-09-29 02:10:00,1.41018,1.41063,1.4101,1.41038,128100000.0
2006-09-29 02:11:00,1.41041,1.41054,1.41041,1.41047,33000000.0
2006-09-29 02:12:00,1.41049,1.41057,1.41047,1.41057,46600000.0
2006-09-29 02:13:00,1.41051,1.41059,1.4105,1.41059,25800000.0
2006-09-29 02:14:00,1.41059,1.41066,1.41026,1.41066,167000000.0
2006-09-29 02:15:00,1.41055,1.41055,1.41027,1.41033,267100000.0
2006-09-29 02:16:00,1.41065,1.41073,1.41047,1.4107,48000000.0
2006-09-29 02:17:00,1.41047,1.41082,1.41025,1.41054,205100001.0
2006-09-29 02:18:00,1.41067,1.41094,1.41029,1.41077,27900000.0
2006-09-29 02:19:00,1.41091,1.41105,1.41064,1.41075,45000000.0
2006-09-29 02:20:00,1.41087,1.41113,1.41083,1.41113,49600000.0
2006-09-29 02:21:00,1.41091,1.41118,1.41071,1.41118,49200000.0
2006-09-29 02:22:00,1.41101,1.41105,1.41091,1.41091,30400000.0
2006-09-29 02:23:00,1.41107,1.41119,1.41088,1.4109,36000000.0
2006-09-29 02:24:00,1.4109,1.41111,1.4108,1.41107,31200000.0
2006-09-29 02:25:00,1.41102,1.41112,1.41088,1.41094,108300001.0
2006-09-29 02:26:00,1.41082,1.41126,1.41076,1.41118,89100000.0
2006-09-29 02:27:00,1.41112,1.41115,1.41097,1.41102,65600000.0
2006-09-29 02:28:00,1.41099,1.41107,1.41092,1.41095,33200000.0
2006-09-29 02:29:00,1.41103,1.41103,1.41067,1.41088,52000000.0
2006-09-29 02:30:00,1.41101,1.41103,1.41076,1.41096,33000000.0
2006-09-29 02:31:00,1.41068,1.41079,1.41057,1.41057,43800000.0
2006-09-29 02:32:00,1.41079,1.41094,1.41064,1.41084,40900000.0
2006-09-29 02:33:00,1.41063,1.41067,1.41049,1.41062,177500000.0
2006-09-29 02:34:00,1.41102,1.4111,1.4109,1.41105,51600000.0
2006-09-29 02:35:00,1.41102,1.41102,1.41051,1.41064,92800000.0
2006-09-29 02:36:00,1.41092,1.41106,1.41089,1.41101,32700000.0
2006-09-29 02:37:00,1.4107,1.41077,1.41064,1.41066,99900000.0
2006-09-29 02:38:00,1.41072,1.41072,1.41059,1.41065,31600000.0
2006-09-29 02:39:00,1.41071,1.41071,1.41058,1.41066,39100000.0
2006-09-29 02:40:00,1.41084,1.41096,1.41079,1.41084,55700000.0
2006-09-29 02:41:00,1.41082,1.41095,1.41074,1.41074,19600000.0
2006-09-29 02:42:00,1.41077,1.41077,1.41063,1.41063,71200002.0
2006-09-29 02:43:00,1.41059,1.41069,1.41053,1.41069,34200000.0
2006-09-29 02:44:00,1.41069,1.41089,1.41061,1.4108,44700000.0
2006-09-29 02:45:00,1.41027,1.41043,1.41018,1.41043,39600000.0
2006-09-29 02:46:00,1.41046,1.41061,1.41038,1.41042,159700000.0
2006-09-29 02:47:00,1.41084,1.41117,1.41049,1.41103,217500000.0
2006-09-29 02:48:00,1.41111,1.41116,1.41091,1.41111,103600000.0
2006-09-29 02:49:00,1.41092,1.4111,1.41062,1.41069,79000000.0
2006-09-29 02:50:00,1.41092,1.41109,1.41064,1.41109,98900000.0
2006-09-29 02:51:00,1.41067,1.41079,1.41052,1.41078,65700000.0
2006-09-29 02:52:00,1.41081,1.41104,1.41061,1.41103,21900000.0
2006-09-29 02:53:00,1.41122,1.41125,1.4109,1.41105,33700000.0
2006-09-29 02:54:00,1.41113,1.41149,1.41113,1.4113,64400000.0
2006-09-29 02:55:00,1.41136,1.41176,1.41125,1.41156,21600000.0
2006-09-29 02:56:00,1.41152,1.41167,1.41137,1.41143,80400001.0
2006-09-29 02:57:00,1.41154,1.41182,1.41149,1.41182,62300002.0
2006-09-29 02:58:00,1.41182,1.41182,1.41162,1.41162,51800000.0
2006-09-29 02:59:00,1.41164,1.41178,1.41156,1.4117,61200000.0
2006-09-29 03:00:00,1.41163,1.41172,1.41145,1.4115,144300000.0
2006-09-29 03:01:00,1.41136,1.4114,1.41108,1.41108,53400001.0
2006-09-29 03:02:00,1.41132,1.41145,1.41128,1.4113,48800000.0
2006-09-29 03:03:00,1.41149,1.41169,1.41141,1.41141,45000000.0
2006-09-29 03:04:00,1.41131,1.4116,1.41117,1.41127,34600000.0
2006-09-29 03:05:00,1.41127,1.41134,1.41105,1.41134,58500000.0
2006-09-29 03:06:00,1.41139,1.41148,1.41131,1.41148,46500000.0
2006-09-29 03:07:00,1.4115,1.41191,1.4114,1.4117,89700000.0
2006-09-29 03:08:00,1.41173,1.41186,1.41144,1.41144,50800000.0
2006-09-29 03:09:00,1.41164,1.41164,1.41115,1.41151,40200000.0
2006-09-29 03:10:00,1.41097,1.41147,1.41097,1.41147,27800000.0
2006-09-29 03:11:00,1.41115,1.41138,1.41112,1.41138,45800001.0
2006-09-29 03:12:00,1.41177,1.41205,1.41155,1.41171,34200000.0
2006-09-29 03:13:00,1.41128,1.4117,1.41128,1.4117,38900000.0
2006-09-29 03:14:00,1.41154,1.41188,1.41136,1.41188,65800001.0
2006-09-29 03:15:00,1.4114,1.41176,1.4114,1.41162,35000000.0
2006-09-29 03:16:00,1.4114,1.41147,1.41116,1.41141,34400000.0
2006-09-29 03:17:00,1.41126,1.41141,1.41087,1.41141,76600003.0
2006-09-29 03:18:00,1.41131,1.41155,1.411,1.41155,30600000.0
2006-09-29 03:19:00,1.41167,1.41175,1.4115,1.41175,35200000.0
2006-09-29 03:20:00,1.41126,1.41193,1.41126,1.41193,43400000.0
2006-09-29 03:21:00,1.41155,1.41156,1.41127,1.4113,39000001.0
2006-09-29 03:22:00,1.41122,1.41127,1.41086,1.41086,65900000.0
2006-09-29 03:23:00,1.41098,1.41148,1.41098,1.41148,72400000.0
2006-09-29 03:24:00,1.41161,1.41177,1.41154,1.41175,62000000.0
2006-09-29 03:25:00,1.41215,1.41215,1.41161,1.41195,44400000.0
2006-09-29 03:26:00,1.41191,1.41197,1.4117,1.41172,151600002.0
2006-09-29 03:27:00,1.41175,1.41184,1.41168,1.41172,91800000.0
2006-09-29 03:28:00,1.41167,1.41172,1.41161,1.41167,51800000.0
2006-09-29 03:29:00,1.41171,1.41181,1.41166,1.41175,51200000.0
2006-09-29 03:30:00,1.41163,1.41169,1.41137,1.41152,73400000.0
2006-09-29 03:31:00,1.41151,1.41185,1.41151,1.41172,22600000.0
2006-09-29 03:32:00,1.41176,1.41196,1.41167,1.41171,25000000.0
2006-09-29 03:33:00,1.41142,1.41154,1.41142,1.41151,51500000.0
2006-09-29 03:34:00,1.41172,1.41188,1.41148,1.41154,46400001.0
2006-09-29 03:35:00,1.41143,1.41143,1.41113,1.41138,63200000.0
2006-09-29 03:36:00,1.41162,1.4119,1.41145,1.4118,50600000.0
2006-09-29 03:37:00,1.41158,1.41158,1.41115,1.41158,38600000.0
2006-09-29 03:38:00,1.41172,1.41182,1.41152,1.4117,35600000.0
2006-09-29 03:39:00,1.41133,1.41136,1.41119,1.41128,90100000.0
2006-09-29 03:40:00,1.41104,1.41133,1.41073,1.41104,134800000.0
2006-09-29 03:41:00,1.41086,1.41108,1.41086,1.41096,85400000.0
2006-09-29 03:42:00,1.41112,1.4112,1.41106,1.4112,73000000.0
2006-09-29 03:43:00,1.41114,1.41122,1.411,1.41108,32000000.0
2006-09-29 03:44:00,1.4109,1.41116,1.4109,1.41094,36200000.0
2006-09-29 03:45:00,1.41098,1.41109,1.41085,1.41094,43200000.0
2006-09-29 03:46:00,1.41071,1.41071,1.41052,1.41055,33800000.0
2006-09-29 03:47:00,1.41058,1.41073,1.41058,1.41059,27600000.0
2006-09-29 03:48:00,1.41099,1.41112,1.41083,1.411,35400000.0
2006-09-29 03:49:00,1.41099,1.41099,1.4105,1.41057,34000000.0
2006-09-29 03:50:00,1.41079,1.41095,1.41057,1.41057,109400000.0
2006-09-29 03:51:00,1.41077,1.41103,1.41077,1.41092,41600000.0
2006-09-29 03:52:00,1.41081,1.41081,1.41041,1.4106,98700000.0
2006-09-29 03:53:00,1.41059,1.4107,1.41046,1.41052,67000000.0
2006-09-29 03:54:00,1.41061,1.41114,1.41061,1.41065,38600000.0
2006-09-29 03:55:00,1.4107,1.41072,1.4105,1.41065,35400000.0
2006-09-29 03:56:00,1.41066,1.41084,1.41066,1.41071,12600000.0
2006-09-29 03:57:00,1.41019,1.41029,1.41011,1.41017,147700001.0
2006-09-29 03:58:00,1.41011,1.41083,1.40995,1.41002,261900001.0
2006-09-29 03:59:00,1.41035,1.41061,1.41031,1.41055,130200000.0
2006-09-29 04:00:00,1.41055,1.4106,1.41023,1.41024,71000000.0
2006-09-29 04:01:00,1.41009,1.41045,1.40996,1.41045,118700000.0
2006-09-29 04:02:00,1.41048,1.41056,1.41016,1.4102,88000000.0
2006-09-29 04:03:00,1.41035,1.41042,1.41016,1.41042,89400000.0
2006-09-29 04:04:00,1.41025,1.4103,1.41011,1.41015,119000000.0
2006-09-29 04:05:00,1.41001,1.41082,1.4099,1.41082,182500000.0
2006-09-29 04:06:00,1.41042,1.41087,1.41042,1.4106,143700000.0
2006-09-29 04:07:00,1.4107,1.41072,1.41047,1.41047,152100001.0
2006-09-29 04:08:00,1.41084,1.41101,1.41084,1.41101,16200000.0
2006-09-29 04:09:00,1.4112,1.4112,1.41095,1.41115,34400000.0
2006-09-29 04:10:00,1.41098,1.41098,1.41057,1.41076,99300000.0
2006-09-29 04:11:00,1.41102,1.41122,1.4108,1.41089,47000000.0
2006-09-29 04:12:00,1.4109,1.41104,1.4109,1.41093,70900000.0
2006-09-29 04:13:00,1.41089,1.41095,1.41078,1.41079,74800000.0
2006-09-29 04:14:00,1.41082,1.4109,1.41077,1.4109,94500000.0
2006-09-29 04:15:00,1.41092,1.41115,1.41089,1.41109,75200000.0
2006-09-29 04:16:00,1.41109,1.41132,1.41098,1.41107,88100000.0
2006-09-29 04:17:00,1.41109,1.41109,1.41086,1.41094,41800000.0
2006-09-29 04:18:00,1.41091,1.4111,1.41088,1.41098,116000000.0
2006-09-29 04:19:00,1.41097,1.41097,1.41076,1.41087,60800000.0
2006-09-29 04:20:00,1.41082,1.41112,1.41082,1.41093,236700000.0
2006-09-29 04:21:00,1.41091,1.41109,1.41091,1.411,57600000.0
2006-09-29 04:22:00,1.41103,1.41146,1.41089,1.41146,47200000.0
2006-09-29 04:23:00,1.41112,1.41117,1.41112,1.41112,46300000.0
2006-09-29 04:24:00,1.41111,1.4112,1.41107,1.41107,138800000.0
2006-09-29 04:25:00,1.41105,1.41154,1.41099,1.41113,213500001.0
2006-09-29 04:26:00,1.41103,1.4112,1.41099,1.41099,134800000.0
2006-09-29 04:27:00,1.41105,1.41117,1.41101,1.41111,64300000.0
2006-09-29 04:28:00,1.4112,1.41129,1.41115,1.41115,67700000.0
2006-09-29 04:29:00,1.4111,1.41165,1.4111,1.41137,68400000.0
2006-09-29 04:30:00,1.41099,1.41144,1.41098,1.41115,123400001.0
2006-09-29 04:31:00,1.41092,1.41107,1.41073,1.41099,31600000.0
2006-09-29 04:32:00,1.41113,1.41142,1.41108,1.41142,31000000.0
2006-09-29 04:33:00,1.41153,1.41153,1.41136,1.41143,55300000.0
2006-09-29 04:34:00,1.41143,1.41147,1.41134,1.41141,40000000.0
2006-09-29 04:35:00,1.4114,1.41145,1.41129,1.41129,59300000.0
2006-09-29 04:36:00,1.41142,1.41152,1.41081,1.41143,158500000.0
2006-09-29 04:37:00,1.41136,1.41167,1.41111,1.41145,126800000.0
2006-09-29 04:38:00,1.41145,1.41145,1.41125,1.41144,37200000.0
2006-09-29 04:39:00,1.41135,1.4115,1.41135,1.41138,72600001.0
2006-09-29 04:40:00,1.41137,1.41165,1.41137,1.41158,25800000.0
2006-09-29 04:41:00,1.4113,1.41153,1.4113,1.41138,45800000.0
2006-09-29 04:42:00,1.4112,1.41144,1.4112,1.41141,84100001.0
2006-09-29 04:43:00,1.41123,1.41123,1.41113,1.41113,53800000.0
2006-09-29 04:44:00,1.41118,1.41172,1.41118,1.41162,38600000.0
2006-09-29 04:45:00,1.41153,1.41158,1.41128,1.41134,43200000.0
2006-09-29 04:46:00,1.41136,1.41146,1.41136,1.41138,56600000.0
2006-09-29 04:47:00,1.41135,1.41184,1.41121,1.41184,80200000.0
2006-09-29 04:48:00,1.41173,1.41203,1.41173,1.4118,40600000.0
2006-09-29 04:49:00,1.41166,1.41176,1.41136,1.41136,59500000.0
2006-09-29 04:50:00,1.41173,1.4118,1.41151,1.4117,66600001.0
2006-09-29 04:51:00,1.41143,1.41143,1.41143,1.41143,27500000.0
2006-09-29 04:52:00,1.4115,1.41216,1.4115,1.4118,37200000.0
2006-09-29 04:53:00,1.41172,1.41207,1.4117,1.41182,29200000.0
2006-09-29 04:54:00,1.41157,1.41174,1.4115,1.4115,39800000.0
2006-09-29 04:55:00,1.41191,1.41195,1.4116,1.41195,20800000.0
2006-09-29 04:56:00,1.41173,1.41214,1.41173,1.41186,38800000.0
2006-09-29 04:57:00,1.41145,1.41198,1.41143,1.41143,41700000.0
2006-09-29 04:58:00,1.41153,1.4119,1.41153,1.41178,37400000.0
2006-09-29 04:59:00,1.41148,1.41173,1.41148,1.41148,117500000.0
2006-09-29 05:00:00,1.4118,1.41185,1.4117,1.41175,34800000.0
2006-09-29 05:01:00,1.41161,1.41186,1.41161,1.41186,23700000.0
2006-09-29 05:02:00,1.41176,1.41188,1.41156,1.41176,27200000.0
2006-09-29 05:03:00,1.41156,1.41184,1.4115,1.41156,159200000.0
2006-09-29 05:04:00,1.41169,1.41172,1.41164,1.41172,227400002.0
2006-09-29 05:05:00,1.41176,1.41188,1.41174,1.41186,201300001.0
2006-09-29 05:06:00,1.4124,1.41255,1.4123,1.41253,194600002.0
2006-09-29 05:07:00,1.41244,1.41282,1.41238,1.41253,388700001.0
2006-09-29 05:08:00,1.41264,1.41265,1.41233,1.41243,280900000.0
2006-09-29 05:09:00,1.41251,1.4129,1.41251,1.41251,192000002.0
2006-09-29 05:10:00,1.41252,1.41262,1.41247,1.41261,209400000.0
2006-09-29 05:11:00,1.41249,1.4125,1.41226,1.41236,152200001.0
2006-09-29 05:12:00,1.41234,1.41248,1.41232,1.41232,130600000.0
2006-09-29 05:13:00,1.41244,1.41288,1.41244,1.41285,173500001.0
2006-09-29 05:14:00,1.41286,1.41291,1.41281,1.41284,227200000.0
2006-09-29 05:15:00,1.41286,1.41297,1.41268,1.41291,36400000.0
2006-09-29 05:16:00,1.41281,1.41291,1.41259,1.41259,206900000.0
2006-09-29 05:17:00,1.41274,1.41286,1.41255,1.41272,166400000.0
2006-09-29 05:18:00,1.41261,1.41261,1.41223,1.41244,230300000.0
2006-09-29 05:19:00,1.41222,1.41269,1.41222,1.41232,269900000.0
2006-09-29 05:20:00,1.41237,1.41251,1.41227,1.41232,278400001.0
2006-09-29 05:21:00,1.41221,1.41262,1.41215,1.41218,311100000.0
2006-09-29 05:22:00,1.41217,1.41234,1.41213,1.41222,257500000.0
2006-09-29 05:23:00,1.41218,1.41235,1.41218,1.41235,111300000.0
2006-09-29 05:24:00,1.41236,1.41241,1.41222,1.41241,186600001.0
2006-09-29 05:25:00,1.41248,1.4127,1.41227,1.41235,221500001.0
2006-09-29 05:26:00,1.41238,1.41248,1.41236,1.41242,114800001.0
2006-09-29 05:27:00,1.41278,1.41289,1.41251,1.41278,175500001.0
2006-09-29 05:28:00,1.41263,1.41274,1.41239,1.41265,222700000.0
2006-09-29 05:29:00,1.41266,1.4129,1.41252,1.41261,263700001.0
2006-09-29 05:30:00,1.41262,1.41283,1.41247,1.4125,235600003.0
2006-09-29 05:31:00,1.41262,1.41296,1.41262,1.41264,70600001.0
2006-09-29 05:32:00,1.41275,1.41291,1.41268,1.41285,153700000.0
2006-09-29 05:33:00,1.4128,1.4128,1.41265,1.4127,181300001.0
2006-09-29 05:34:00,1.41248,1.41287,1.41238,1.41238,208900000.0
2006-09-29 05:35:00,1.41257,1.41271,1.41252,1.41268,22000000.0
2006-09-29 05:36:00,1.41245,1.4126,1.4124,1.4124,175100000.0
2006-09-29 05:37:00,1.41233,1.41243,1.4122,1.4122,198600000.0
2006-09-29 05:38:00,1.41235,1.41267,1.41233,1.41251,172300001.0
2006-09-29 05:39:00,1.41248,1.41258,1.41233,1.41256,146300001.0
2006-09-29 05:40:00,1.41229,1.41253,1.4122,1.41253,196200001.0
2006-09-29 05:41:00,1.41248,1.41269,1.4123,1.41236,140500000.0
2006-09-29 05:42:00,1.41247,1.41261,1.41238,1.41245,200100000.0
2006-09-29 05:43:00,1.41249,1.41261,1.41245,1.4125,78600000.0
2006-09-29 05:44:00,1.41243,1.41249,1.41225,1.41225,105000000.0
2006-09-29 05:45:00,1.41251,1.4128,1.41248,1.41255,135000000.0
2006-09-29 05:46:00,1.41258,1.41278,1.41253,1.41272,219200000.0
2006-09-29 05:47:00,1.41269,1.41269,1.41247,1.41254,233600001.0
2006-09-29 05:48:00,1.41234,1.4127,1.41228,1.41252,284000002.0
2006-09-29 05:49:00,1.41253,1.41283,1.41247,1.41248,176900000.0
2006-09-29 05:50:00,1.41236,1.41271,1.41236,1.41253,275700001.0
2006-09-29 05:51:00,1.41266,1.4128,1.41251,1.41251,177300000.0
2006-09-29 05:52:00,1.41244,1.41266,1.41239,1.41266,177700000.0
2006-09-29 05:53:00,1.41261,1.41271,1.41246,1.41246,138100001.0
2006-09-29 05:54:00,1.41268,1.41286,1.41254,1.41272,207100000.0
2006-09-29 05:55:00,1.41261,1.41284,1.41251,1.41264,247400001.0
2006-09-29 05:56:00,1.41269,1.41286,1.41259,1.41262,155300001.0
2006-09-29 05:57:00,1.41261,1.41269,1.41259,1.41262,178600000.0
2006-09-29 05:58:00,1.41269,1.41274,1.41257,1.41257,115400000.0
2006-09-29 05:59:00,1.41267,1.41267,1.4124,1.41242,92100000.0
2006-09-29 06:00:00,1.41254,1.41254,1.41241,1.41244,225400001.0
2006-09-29 06:01:00,1.41246,1.41258,1.41238,1.41241,213100003.0
2006-09-29 06:02:00,1.41239,1.4126,1.41234,1.41243,258200002.0
2006-09-29 06:03:00,1.41264,1.41274,1.41254,1.41269,37000000.0
2006-09-29 06:04:00,1.41243,1.41244,1.41229,1.41244,147300000.0
2006-09-29 06:05:00,1.41239,1.41256,1.41235,1.41243,426200001.0
2006-09-29 06:06:00,1.41248,1.41263,1.41248,1.41256,115100000.0
2006-09-29 06:07:00,1.4126,1.41278,1.4125,1.41277,376900001.0
2006-09-29 06:08:00,1.41251,1.41279,1.41248,1.41254,591000000.0
2006-09-29 06:09:00,1.41253,1.41299,1.41242,1.41272,385400000.0
2006-09-29 06:10:00,1.41288,1.41292,1.41265,1.41265,262700000.0
2006-09-29 06:11:00,1.41264,1.41278,1.41255,1.41269,466400002.0
2006-09-29 06:12:00,1.41267,1.41298,1.4126,1.41298,285800000.0
2006-09-29 06:13:00,1.41294,1.41319,1.41274,1.41274,321200002.0
2006-09-29 06:14:00,1.41299,1.41312,1.41274,1.41291,387700001.0
2006-09-29 06:15:00,1.41292,1.41295,1.4128,1.41288,150900000.0
2006-09-29 06:16:00,1.4129,1.4129,1.4129,1.4129,150900000.0
2006-09-29 06:17:00,1.41274,1.4131,1.41274,1.41284,150900000.0
2006-09-29 06:18:00,1.413,1.413,1.4129,1.4129,182100000.0
2006-09-29 06:19:00,1.41284,1.41305,1.41284,1.41291,182100000.0
2006-09-29 06:20:00,1.41281,1.41288,1.41252,1.41253,299900000.0
2006-09-29 06:21:00,1.41285,1.41289,1.41271,1.41285,230300000.0
2006-09-29 06:22:00,1.41293,1.41318,1.41288,1.41297,262100001.0
2006-09-29 06:23:00,1.41284,1.41302,1.41282,1.41295,230700000.0
2006-09-29 06:24:00,1.41292,1.41307,1.41282,1.41295,315800000.0
2006-09-29 06:25:00,1.41294,1.41302,1.41289,1.41297,255000000.0
2006-09-29 06:26:00,1.41292,1.41305,1.41283,1.41293,337000000.0
2006-09-29 06:27:00,1.41282,1.41288,1.41271,1.41276,313700000.0
2006-09-29 06:28:00,1.413,1.413,1.4129,1.4129,89400000.0
2006-09-29 06:29:00,1.41276,1.41291,1.41273,1.41288,89400000.0
2006-09-29 06:30:00,1.41285,1.41303,1.41278,1.41278,262700000.0
2006-09-29 06:31:00,1.4128,1.4129,1.41269,1.41282,132000000.0
2006-09-29 06:32:00,1.41274,1.41293,1.41273,1.4128,204500000.0
2006-09-29 06:33:00,1.41289,1.41306,1.41286,1.41289,273300001.0
2006-09-29 06:34:00,1.41291,1.413,1.41281,1.41292,220600000.0
2006-09-29 06:35:00,1.41277,1.4131,1.41274,1.41281,144200001.0
2006-09-29 06:36:00,1.41281,1.41291,1.41281,1.41281,76600000.0
2006-09-29 06:37:00,1.41281,1.41289,1.41278,1.41283,215300000.0
2006-09-29 06:38:00,1.41284,1.41306,1.41281,1.41283,138400001.0
2006-09-29 06:39:00,1.41291,1.41301,1.4129,1.413,49500000.0
2006-09-29 06:40:00,1.41299,1.41305,1.41284,1.41295,130700001.0
2006-09-29 06:41:00,1.41294,1.41314,1.4129,1.41302,194000000.0
2006-09-29 06:42:00,1.41297,1.41297,1.41271,1.41281,272900000.0
2006-09-29 06:43:00,1.41284,1.41292,1.41277,1.4128,125500000.0
2006-09-29 06:44:00,1.41284,1.41299,1.4128,1.41291,309000000.0
2006-09-29 06:45:00,1.41277,1.41299,1.41273,1.41299,250800001.0
2006-09-29 06:46:00,1.41286,1.41294,1.41279,1.41286,218200000.0
2006-09-29 06:47:00,1.413,1.413,1.413,1.413,29200000.0
2006-09-29 06:48:00,1.41273,1.41296,1.41271,1.41286,29200000.0
2006-09-29 06:49:00,1.41281,1.41306,1.41273,1.41283,266900001.0
2006-09-29 06:50:00,1.41291,1.41296,1.41276,1.41281,35800000.0
2006-09-29 06:51:00,1.41296,1.41296,1.41246,1.41274,42200000.0
2006-09-29 06:52:00,1.41273,1.41289,1.41273,1.41274,234100000.0
2006-09-29 06:53:00,1.41276,1.41303,1.41276,1.41283,226400001.0
2006-09-29 06:54:00,1.41281,1.41307,1.41267,1.41272,480300002.0
2006-09-29 06:55:00,1.41268,1.41279,1.41255,1.41262,332200000.0
2006-09-29 06:56:00,1.41273,1.41273,1.41263,1.41263,28400000.0
2006-09-29 06:57:00,1.41277,1.41278,1.41267,1.41267,70600000.0
2006-09-29 06:58:00,1.41258,1.41262,1.41238,1.41243,233700001.0
2006-09-29 06:59:00,1.41244,1.41263,1.41239,1.41253,295300000.0
2006-09-29 07:00:00,1.41263,1.41274,1.41258,1.41258,118900000.0
2006-09-29 07:01:00,1.4124,1.41258,1.4124,1.4125,323200000.0
2006-09-29 07:02:00,1.41241,1.41267,1.41232,1.4124,359600001.0
2006-09-29 07:03:00,1.41231,1.41281,1.41231,1.41265,144900000.0
2006-09-29 07:04:00,1.41265,1.41277,1.41251,1.41257,295800000.0
2006-09-29 07:05:00,1.41268,1.41273,1.41259,1.41267,115300000.0
2006-09-29 07:06:00,1.41267,1.41267,1.41244,1.41256,203400000.0
2006-09-29 07:07:00,1.41252,1.41263,1.41239,1.41248,226600001.0
2006-09-29 07:08:00,1.41254,1.41265,1.41243,1.41253,292100002.0
2006-09-29 07:09:00,1.41255,1.41258,1.41243,1.41243,169000001.0
2006-09-29 07:10:00,1.41249,1.41249,1.41217,1.41219,375500000.0
2006-09-29 07:11:00,1.41228,1.41238,1.41225,1.41237,451700002.0
2006-09-29 07:12:00,1.41237,1.41251,1.4123,1.41251,335800001.0
2006-09-29 07:13:00,1.41247,1.41247,1.41221,1.41228,295400002.0
2006-09-29 07:14:00,1.41227,1.4124,1.4122,1.41232,532700001.0
2006-09-29 07:15:00,1.4125,1.4125,1.41215,1.41233,305600001.0
2006-09-29 07:16:00,1.41213,1.41228,1.4121,1.41228,203900001.0
2006-09-29 07:17:00,1.4122,1.4122,1.41194,1.41204,243100000.0
2006-09-29 07:18:00,1.41211,1.41234,1.41208,1.41222,466300002.0
2006-09-29 07:19:00,1.41225,1.41238,1.4121,1.4123,349700001.0
2006-09-29 07:20:00,1.41227,1.41234,1.41198,1.41211,422800000.0
2006-09-29 07:21:00,1.4119,1.41211,1.41185,1.41185,249400000.0
2006-09-29 07:22:00,1.41206,1.41222,1.41201,1.41214,324600000.0
2006-09-29 07:23:00,1.41215,1.41228,1.41192,1.41205,439700001.0
2006-09-29 07:24:00,1.41205,1.41228,1.41205,1.41213,255300000.0
2006-09-29 07:25:00,1.41205,1.41222,1.41196,1.41215,353000000.0
2006-09-29 07:26:00,1.41205,1.41223,1.41197,1.41215,302800000.0
2006-09-29 07:27:00,1.41209,1.41226,1.41188,1.41198,169700001.0
2006-09-29 07:28:00,1.41207,1.41215,1.41195,1.41215,241900000.0
2006-09-29 07:29:00,1.41216,1.41221,1.41188,1.41192,271300000.0
2006-09-29 07:30:00,1.41197,1.41216,1.41192,1.41212,555900001.0
2006-09-29 07:31:00,1.4121,1.41228,1.41207,1.41223,247300000.0
2006-09-29 07:32:00,1.4122,1.4122,1.41187,1.41217,473200001.0
2006-09-29 07:33:00,1.41214,1.41224,1.41193,1.41207,385100003.0
2006-09-29 07:34:00,1.41204,1.41212,1.41191,1.41203,305100001.0
2006-09-29 07:35:00,1.41206,1.41225,1.41206,1.41217,214000000.0
2006-09-29 07:36:00,1.4122,1.41236,1.41212,1.41229,407400000.0
2006-09-29 07:37:00,1.41217,1.41234,1.41211,1.41212,218900001.0
2006-09-29 07:38:00,1.41201,1.41219,1.41201,1.41214,39600001.0
2006-09-29 07:39:00,1.41204,1.41214,1.41194,1.41214,403200001.0
2006-09-29 07:40:00,1.41206,1.41209,1.41179,1.41183,307300000.0
2006-09-29 07:41:00,1.41183,1.41211,1.41175,1.41208,548400001.0
2006-09-29 07:42:00,1.41206,1.41206,1.41181,1.41182,316400000.0
2006-09-29 07:43:00,1.41179,1.41214,1.41179,1.41198,236700001.0
2006-09-29 07:44:00,1.41207,1.41207,1.41189,1.41192,418500000.0
2006-09-29 07:45:00,1.41202,1.41221,1.41194,1.41201,361700000.0
2006-09-29 07:46:00,1.41202,1.41214,1.41189,1.41197,423200000.0
2006-09-29 07:47:00,1.41212,1.41232,1.41194,1.41201,665100001.0
2006-09-29 07:48:00,1.41191,1.41213,1.41174,1.41178,667900000.0
2006-09-29 07:49:00,1.41195,1.4122,1.41182,1.41197,738300003.0
2006-09-29 07:50:00,1.41199,1.41213,1.41177,1.41178,634900003.0
2006-09-29 07:51:00,1.41196,1.41196,1.41164,1.41191,625000004.0
2006-09-29 07:52:00,1.41189,1.41189,1.41161,1.4117,457100000.0
2006-09-29 07:53:00,1.41165,1.41202,1.41156,1.41187,625000002.0
2006-09-29 07:54:00,1.41173,1.41173,1.41137,1.41137,326400000.0
2006-09-29 07:55:00,1.41133,1.4116,1.41122,1.41143,386600000.0
2006-09-29 07:56:00,1.41157,1.41177,1.4114,1.41148,661100000.0
2006-09-29 07:57:00,1.4114,1.4116,1.41128,1.41138,578700002.0
2006-09-29 07:58:00,1.41148,1.41169,1.41143,1.41157,713100002.0
2006-09-29 07:59:00,1.41167,1.41196,1.41145,1.41169,487500000.0
2006-09-29 08:00:00,1.41157,1.41173,1.41138,1.41159,375300000.0
2006-09-29 08:01:00,1.41135,1.41172,1.41129,1.41152,485800002.0
2006-09-29 08:02:00,1.41164,1.41179,1.41157,1.41163,281300002.0
2006-09-29 08:03:00,1.41166,1.41183,1.4115,1.4115,446000000.0
2006-09-29 08:04:00,1.4115,1.41168,1.41145,1.41167,387400000.0
2006-09-29 08:05:00,1.41167,1.41167,1.41136,1.41147,301500000.0
2006-09-29 08:06:00,1.41163,1.41163,1.41116,1.41148,629700000.0
2006-09-29 08:07:00,1.41138,1.41155,1.41123,1.41128,495700001.0
2006-09-29 08:08:00,1.41139,1.41153,1.41128,1.41144,375800001.0
2006-09-29 08:09:00,1.41134,1.41149,1.41119,1.41131,499600001.0
2006-09-29 08:10:00,1.41147,1.41168,1.41127,1.41151,575900002.0
2006-09-29 08:11:00,1.41143,1.41167,1.41137,1.41142,272200000.0
2006-09-29 08:12:00,1.41135,1.41153,1.4112,1.41153,395500000.0
2006-09-29 08:13:00,1.41176,1.41191,1.41163,1.41171,270500000.0
2006-09-29 08:14:00,1.41159,1.41162,1.4113,1.4113,127300000.0
2006-09-29 08:15:00,1.41132,1.41149,1.41118,1.41134,333400000.0
2006-09-29 08:16:00,1.4114,1.41157,1.41121,1.41121,271500000.0
2006-09-29 08:17:00,1.41122,1.41135,1.41112,1.41117,241900000.0
2006-09-29 08:18:00,1.41118,1.41136,1.41118,1.41127,160900000.0
2006-09-29 08:19:00,1.41123,1.4114,1.41119,1.41139,352700000.0
2006-09-29 08:20:00,1.41145,1.41162,1.41134,1.41134,290800000.0
2006-09-29 08:21:00,1.41119,1.41153,1.41107,1.41111,508900001.0
2006-09-29 08:22:00,1.41106,1.41111,1.4109,1.4109,309600001.0
2006-09-29 08:23:00,1.41076,1.41092,1.41051,1.41051,252900001.0
2006-09-29 08:24:00,1.4104,1.41089,1.4104,1.41077,437100000.0
2006-09-29 08:25:00,1.41103,1.41105,1.41082,1.41082,604100002.0
2006-09-29 08:26:00,1.41084,1.41108,1.41082,1.41108,332100000.0
2006-09-29 08:27:00,1.41109,1.41139,1.41108,1.41134,365200000.0
2006-09-29 08:28:00,1.41134,1.41151,1.41117,1.41136,563600000.0
2006-09-29 08:29:00,1.4112,1.41128,1.41102,1.41107,461900001.0
2006-09-29 08:30:00,1.41091,1.41105,1.4108,1.41089,422800001.0
2006-09-29 08:31:00,1.4108,1.41095,1.41072,1.41095,245400001.0
2006-09-29 08:32:00,1.41101,1.41116,1.41089,1.41102,269100000.0
2006-09-29 08:33:00,1.41096,1.41096,1.41077,1.41081,193000000.0
2006-09-29 08:34:00,1.41065,1.41079,1.41039,1.41056,678000004.0
2006-09-29 08:35:00,1.41062,1.41092,1.41057,1.4106,524000004.0
2006-09-29 08:36:00,1.41066,1.41114,1.41056,1.41114,378000001.0
2006-09-29 08:37:00,1.41089,1.41089,1.41063,1.41069,332400000.0
2006-09-29 08:38:00,1.4108,1.41087,1.41057,1.41071,363200001.0
2006-09-29 08:39:00,1.41052,1.41052,1.4102,1.41029,529800003.0
2006-09-29 08:40:00,1.40999,1.41034,1.40997,1.41006,360000001.0
2006-09-29 08:41:00,1.4103,1.4106,1.41015,1.41044,468100000.0
2006-09-29 08:42:00,1.4104,1.41063,1.41032,1.41047,482100001.0
2006-09-29 08:43:00,1.41069,1.41106,1.41066,1.4107,331300000.0
2006-09-29 08:44:00,1.41068,1.41084,1.41051,1.41062,443000000.0
2006-09-29 08:45:00,1.41064,1.41065,1.4102,1.41022,687600004.0
2006-09-29 08:46:00,1.41033,1.41063,1.41024,1.4104,750900001.0
2006-09-29 08:47:00,1.41036,1.41043,1.41018,1.41031,510500000.0
2006-09-29 08:48:00,1.41034,1.41078,1.41029,1.41047,380000000.0
2006-09-29 08:49:00,1.41038,1.41073,1.41038,1.41061,523000001.0
2006-09-29 08:50:00,1.41063,1.41063,1.41024,1.41047,549100002.0
2006-09-29 08:51:00,1.4104,1.41085,1.4102,1.41027,591300004.0
2006-09-29 08:52:00,1.41028,1.41053,1.41016,1.41026,600700002.0
2006-09-29 08:53:00,1.41023,1.41036,1.40981,1.41007,502800001.0
2006-09-29 08:54:00,1.41004,1.41032,1.41002,1.41012,753600002.0
2006-09-29 08:55:00,1.41017,1.41022,1.40992,1.41006,548200001.0
2006-09-29 08:56:00,1.40998,1.41029,1.4098,1.41001,521800002.0
2006-09-29 08:57:00,1.40989,1.41019,1.40977,1.40988,495400000.0
2006-09-29 08:58:00,1.41009,1.41047,1.41006,1.41022,471000000.0
2006-09-29 08:59:00,1.41017,1.41027,1.40989,1.40989,329500000.0
2006-09-29 09:00:00,1.4098,1.40985,1.40955,1.40966,488700002.0
2006-09-29 09:01:00,1.40974,1.40982,1.40958,1.40965,374400001.0
2006-09-29 09:02:00,1.40955,1.40978,1.40944,1.40953,581200000.0
2006-09-29 09:03:00,1.40956,1.40977,1.40935,1.40968,567400000.0
2006-09-29 09:04:00,1.40972,1.40982,1.4094,1.40967,678100004.0
2006-09-29 09:05:00,1.4097,1.40987,1.40965,1.4098,673200003.0
2006-09-29 09:06:00,1.40977,1.41005,1.40966,1.40983,606100003.0
2006-09-29 09:07:00,1.40972,1.41001,1.40968,1.41001,327600000.0
2006-09-29 09:08:00,1.4101,1.41018,1.41003,1.41003,213800000.0
2006-09-29 09:09:00,1.40989,1.41011,1.40978,1.41011,244300001.0
2006-09-29 09:10:00,1.4101,1.41022,1.40994,1.40994,328600000.0
2006-09-29 09:11:00,1.4099,1.41021,1.40985,1.40997,633900001.0
2006-09-29 09:12:00,1.41005,1.41024,1.40999,1.41001,466700000.0
2006-09-29 09:13:00,1.40995,1.41012,1.40982,1.40982,536900000.0
2006-09-29 09:14:00,1.40959,1.40997,1.40957,1.40987,332600000.0
2006-09-29 09:15:00,1.40981,1.41005,1.40978,1.40989,396600000.0
2006-09-29 09:16:00,1.40979,1.40988,1.40946,1.40975,460200001.0
2006-09-29 09:17:00,1.40968,1.40991,1.40959,1.40977,515500000.0
2006-09-29 09:18:00,1.40974,1.40982,1.40922,1.40937,199300001.0
2006-09-29 09:19:00,1.40937,1.40956,1.40918,1.40941,489400000.0
2006-09-29 09:20:00,1.4093,1.40948,1.40904,1.40921,254700000.0
2006-09-29 09:21:00,1.40926,1.40932,1.40913,1.40929,357400000.0
2006-09-29 09:22:00,1.40932,1.40988,1.40921,1.40949,334300001.0
2006-09-29 09:23:00,1.40952,1.40956,1.40936,1.40947,399900000.0
2006-09-29 09:24:00,1.4094,1.40979,1.40931,1.40952,335400000.0
2006-09-29 09:25:00,1.40954,1.40957,1.40912,1.40933,394000001.0
2006-09-29 09:26:00,1.4093,1.40984,1.4093,1.40983,520400001.0
2006-09-29 09:27:00,1.40988,1.41008,1.40987,1.41002,379700001.0
2006-09-29 09:28:00,1.40994,1.41017,1.40981,1.41012,448900000.0
2006-09-29 09:29:00,1.41022,1.41029,1.40999,1.4101,447100002.0
2006-09-29 09:30:00,1.41015,1.41049,1.41009,1.41034,745600001.0
2006-09-29 09:31:00,1.41015,1.41059,1.40998,1.41059,396400002.0
2006-09-29 09:32:00,1.41091,1.41157,1.41079,1.4115,480100005.0
2006-09-29 09:33:00,1.41153,1.41153,1.41087,1.41087,284100000.0
2006-09-29 09:34:00,1.41109,1.41121,1.41087,1.41108,490600002.0
2006-09-29 09:35:00,1.4114,1.41171,1.41137,1.41154,242900000.0
2006-09-29 09:36:00,1.41177,1.41211,1.41167,1.4117,388100000.0
2006-09-29 09:37:00,1.41171,1.41197,1.4114,1.41146,432200001.0
2006-09-29 09:38:00,1.41128,1.41175,1.41128,1.41163,416300001.0
2006-09-29 09:39:00,1.41183,1.41216,1.41183,1.41193,408100001.0
2006-09-29 09:40:00,1.41187,1.41195,1.41169,1.41182,356300001.0
2006-09-29 09:41:00,1.41185,1.41197,1.41175,1.41187,411100000.0
2006-09-29 09:42:00,1.412,1.41224,1.41183,1.41188,515200002.0
2006-09-29 09:43:00,1.41194,1.41205,1.41158,1.41204,301600000.0
2006-09-29 09:44:00,1.41229,1.41311,1.41223,1.41289,469900000.0
2006-09-29 09:45:00,1.41339,1.41339,1.41287,1.41321,556500000.0
2006-09-29 09:46:00,1.41317,1.41322,1.41299,1.413,358200003.0
2006-09-29 09:47:00,1.41277,1.41303,1.41262,1.41303,391600001.0
2006-09-29 09:48:00,1.41302,1.4133,1.41293,1.41293,340300001.0
2006-09-29 09:49:00,1.41295,1.41295,1.41218,1.41236,563500002.0
2006-09-29 09:50:00,1.41218,1.41227,1.41194,1.41221,444400001.0
2006-09-29 09:51:00,1.41225,1.41247,1.41214,1.41227,454400000.0
2006-09-29 09:52:00,1.41222,1.41228,1.41169,1.4118,435300000.0
2006-09-29 09:53:00,1.41163,1.41179,1.41135,1.41161,350100002.0
2006-09-29 09:54:00,1.41168,1.41227,1.41168,1.41212,518400001.0
2006-09-29 09:55:00,1.41198,1.41224,1.41181,1.41209,529400000.0
2006-09-29 09:56:00,1.41203,1.41208,1.4119,1.41202,381500001.0
2006-09-29 09:57:00,1.41216,1.41243,1.41213,1.41217,544800000.0
2006-09-29 09:58:00,1.41227,1.41235,1.41194,1.41199,780300000.0
2006-09-29 09:59:00,1.41206,1.41236,1.41188,1.41221,601100000.0
2006-09-29 10:00:00,1.41221,1.4124,1.41214,1.41217,259400000.0
2006-09-29 10:01:00,1.41222,1.41245,1.41208,1.41228,648300002.0
2006-09-29 10:02:00,1.41229,1.41229,1.41197,1.41217,669800000.0
2006-09-29 10:03:00,1.41214,1.41237,1.41205,1.41237,436000002.0
2006-09-29 10:04:00,1.41215,1.41215,1.41137,1.41137,402900001.0
2006-09-29 10:05:00,1.41102,1.41136,1.41102,1.41136,392400003.0
2006-09-29 10:06:00,1.41162,1.41188,1.41125,1.41186,489800000.0
2006-09-29 10:07:00,1.41194,1.41221,1.41177,1.4121,560900003.0
2006-09-29 10:08:00,1.41195,1.41242,1.41195,1.41222,516000000.0
2006-09-29 10:09:00,1.41235,1.41235,1.41192,1.41218,482300000.0
2006-09-29 10:10:00,1.41223,1.41235,1.41208,1.41226,368400003.0
2006-09-29 10:11:00,1.41201,1.41201,1.41162,1.41171,394500000.0
2006-09-29 10:12:00,1.41173,1.4119,1.41165,1.4118,435900000.0
2006-09-29 10:13:00,1.41185,1.41222,1.41168,1.41222,519000001.0
2006-09-29 10:14:00,1.4122,1.41243,1.41198,1.4123,533300001.0
2006-09-29 10:15:00,1.4126,1.41279,1.41246,1.41264,378800000.0
2006-09-29 10:16:00,1.41274,1.4129,1.41263,1.41277,406400001.0
2006-09-29 10:17:00,1.41278,1.41278,1.41229,1.41252,303100000.0
2006-09-29 10:18:00,1.41249,1.41258,1.41209,1.41216,412600001.0
2006-09-29 10:19:00,1.41215,1.41217,1.41152,1.41179,333800000.0
2006-09-29 10:20:00,1.4118,1.412,1.41152,1.41174,490600002.0
2006-09-29 10:21:00,1.41179,1.41227,1.41177,1.4122,398200000.0
2006-09-29 10:22:00,1.41277,1.41277,1.41236,1.41248,382600002.0
2006-09-29 10:23:00,1.41227,1.41247,1.41216,1.41221,489200000.0
2006-09-29 10:24:00,1.41213,1.41218,1.41196,1.41206,429900000.0
2006-09-29 10:25:00,1.41215,1.41245,1.41201,1.41245,388800000.0
2006-09-29 10:26:00,1.41258,1.41268,1.41227,1.4126,595300004.0
2006-09-29 10:27:00,1.41265,1.4128,1.41255,1.41276,479300002.0
2006-09-29 10:28:00,1.41271,1.4129,1.41255,1.41257,641200001.0
2006-09-29 10:29:00,1.41249,1.41256,1.4122,1.41246,482600001.0
2006-09-29 10:30:00,1.41262,1.41284,1.41242,1.41272,649600001.0
2006-09-29 10:31:00,1.41255,1.41307,1.41241,1.41269,532200001.0
2006-09-29 10:32:00,1.41267,1.41291,1.41247,1.41247,555000002.0
2006-09-29 10:33:00,1.4129,1.41305,1.4126,1.41284,470300001.0
2006-09-29 10:34:00,1.41274,1.41276,1.41243,1.41268,420700001.0
2006-09-29 10:35:00,1.41275,1.41322,1.41274,1.41286,454100001.0
2006-09-29 10:36:00,1.41294,1.41346,1.41282,1.41324,541200000.0
2006-09-29 10:37:00,1.41325,1.41338,1.41294,1.41318,538300002.0
2006-09-29 10:38:00,1.41307,1.41321,1.41287,1.41299,461300000.0
2006-09-29 10:39:00,1.41302,1.41304,1.41278,1.41285,402300000.0
2006-09-29 10:40:00,1.41271,1.41281,1.41258,1.41269,314100001.0
2006-09-29 10:41:00,1.41271,1.41291,1.41257,1.41271,668900002.0
2006-09-29 10:42:00,1.4127,1.41272,1.41251,1.41262,419100004.0
2006-09-29 10:43:00,1.41252,1.41266,1.4121,1.41213,470700001.0
2006-09-29 10:44:00,1.41228,1.41246,1.41202,1.41227,561500001.0
2006-09-29 10:45:00,1.41213,1.41227,1.41187,1.41224,608800003.0
2006-09-29 10:46:00,1.41227,1.41234,1.41205,1.41227,272800000.0
2006-09-29 10:47:00,1.41238,1.41263,1.41236,1.41236,474900002.0
2006-09-29 10:48:00,1.4124,1.41271,1.41239,1.41244,483000000.0
2006-09-29 10:49:00,1.41236,1.41261,1.41226,1.41237,342900001.0
2006-09-29 10:50:00,1.41246,1.41265,1.41227,1.41255,530100000.0
2006-09-29 10:51:00,1.41235,1.41254,1.41204,1.41223,469700002.0
2006-09-29 10:52:00,1.41212,1.41212,1.41158,1.41183,334200000.0
2006-09-29 10:53:00,1.41164,1.41175,1.41139,1.41163,384600000.0
2006-09-29 10:54:00,1.4117,1.41211,1.41168,1.41188,480300000.0
2006-09-29 10:55:00,1.41188,1.41213,1.41176,1.41178,439000001.0
2006-09-29 10:56:00,1.41184,1.41206,1.41165,1.4119,462000004.0
2006-09-29 10:57:00,1.4118,1.4118,1.41139,1.41166,375900001.0
2006-09-29 10:58:00,1.41174,1.41197,1.41167,1.41188,485900001.0
2006-09-29 10:59:00,1.41161,1.41188,1.41144,1.41146,761900001.0
2006-09-29 11:00:00,1.41148,1.41166,1.41126,1.41147,461000000.0
2006-09-29 11:01:00,1.41145,1.41192,1.41145,1.41165,555500001.0
2006-09-29 11:02:00,1.41185,1.41265,1.41185,1.41244,549800001.0
2006-09-29 11:03:00,1.4125,1.41263,1.41218,1.41223,291100001.0
2006-09-29 11:04:00,1.41207,1.41207,1.41159,1.41198,614700003.0
2006-09-29 11:05:00,1.41225,1.41251,1.41189,1.41191,498500000.0
2006-09-29 11:06:00,1.41187,1.41213,1.41179,1.41202,667600002.0
2006-09-29 11:07:00,1.41189,1.41189,1.41157,1.41175,238900000.0
2006-09-29 11:08:00,1.41184,1.41184,1.41161,1.41175,358700001.0
2006-09-29 11:09:00,1.41156,1.41171,1.41142,1.41164,394400000.0
2006-09-29 11:10:00,1.41164,1.41209,1.41137,1.41209,477800003.0
2006-09-29 11:11:00,1.41199,1.41225,1.41188,1.41189,525900000.0
2006-09-29 11:12:00,1.41197,1.41224,1.41188,1.41209,563000004.0
2006-09-29 11:13:00,1.41177,1.41187,1.4116,1.41165,367700000.0
2006-09-29 11:14:00,1.41145,1.41161,1.41123,1.4116,492200001.0
2006-09-29 11:15:00,1.41163,1.41167,1.41139,1.41152,505000001.0
2006-09-29 11:16:00,1.41157,1.41171,1.41143,1.41171,432600002.0
2006-09-29 11:17:00,1.41181,1.41218,1.41181,1.41189,448700001.0
2006-09-29 11:18:00,1.41184,1.41192,1.41159,1.41166,398900000.0
2006-09-29 11:19:00,1.41151,1.41176,1.41145,1.4117,354700002.0
2006-09-29 11:20:00,1.41156,1.41174,1.41129,1.41129,562000001.0
2006-09-29 11:21:00,1.41142,1.41156,1.41118,1.41136,522400000.0
2006-09-29 11:22:00,1.41111,1.41142,1.41104,1.41142,613100001.0
2006-09-29 11:23:00,1.41139,1.41154,1.41117,1.41136,457500000.0
2006-09-29 11:24:00,1.41141,1.41141,1.41113,1.41126,493800002.0
2006-09-29 11:25:00,1.41127,1.41127,1.41088,1.41092,397000002.0
2006-09-29 11:26:00,1.41092,1.41128,1.41092,1.41096,587200003.0
2006-09-29 11:27:00,1.41085,1.41095,1.4106,1.41076,625900002.0
2006-09-29 11:28:00,1.41099,1.4111,1.41083,1.41098,370600000.0
2006-09-29 11:29:00,1.411,1.41119,1.41089,1.41119,523400002.0
2006-09-29 11:30:00,1.4112,1.41122,1.41099,1.41113,419300000.0
2006-09-29 11:31:00,1.41113,1.41168,1.41105,1.41141,615600001.0
2006-09-29 11:32:00,1.41162,1.41182,1.41147,1.41173,414500002.0
2006-09-29 11:33:00,1.41178,1.4119,1.4117,1.41176,494100001.0
2006-09-29 11:34:00,1.41184,1.41224,1.4118,1.4121,657900000.0
2006-09-29 11:35:00,1.41231,1.4125,1.41215,1.41221,602600002.0
2006-09-29 11:36:00,1.41207,1.41228,1.41203,1.41219,501500000.0
2006-09-29 11:37:00,1.4124,1.41269,1.41238,1.41255,504500003.0
2006-09-29 11:38:00,1.4127,1.41273,1.4124,1.41244,525600002.0
2006-09-29 11:39:00,1.41252,1.41257,1.41208,1.41235,670500001.0
2006-09-29 11:40:00,1.41242,1.41269,1.41233,1.41254,737800002.0
2006-09-29 11:41:00,1.41247,1.4126,1.41213,1.41221,665100001.0
2006-09-29 11:42:00,1.41229,1.41244,1.41204,1.41213,617100001.0
2006-09-29 11:43:00,1.41207,1.41227,1.41197,1.41204,576800001.0
2006-09-29 11:44:00,1.41206,1.41216,1.41186,1.41191,652900000.0
2006-09-29 11:45:00,1.41222,1.41238,1.41208,1.4122,591200004.0
2006-09-29 11:46:00,1.41221,1.41234,1.41214,1.41223,537500002.0
2006-09-29 11:47:00,1.41212,1.41238,1.41199,1.41219,479400001.0
2006-09-29 11:48:00,1.41203,1.41232,1.41203,1.41221,545200002.0
2006-09-29 11:49:00,1.41237,1.41254,1.41221,1.41236,439700000.0
2006-09-29 11:50:00,1.41236,1.41243,1.41197,1.4122,363000000.0
2006-09-29 11:51:00,1.41219,1.41231,1.41212,1.41223,169100000.0
2006-09-29 11:52:00,1.41209,1.41227,1.41206,1.41209,264800001.0
2006-09-29 11:53:00,1.41206,1.41245,1.41206,1.41226,190800000.0
2006-09-29 11:54:00,1.41215,1.41224,1.41197,1.41204,345400000.0
2006-09-29 11:55:00,1.41203,1.41203,1.41154,1.41161,444700000.0
2006-09-29 11:56:00,1.41162,1.41171,1.4112,1.41126,416300001.0
2006-09-29 11:57:00,1.41127,1.41144,1.41108,1.41131,472800001.0
2006-09-29 11:58:00,1.41129,1.41152,1.4111,1.41125,422300001.0
2006-09-29 11:59:00,1.41142,1.4121,1.41142,1.41202,423900003.0
2006-09-29 12:00:00,1.41215,1.41233,1.41194,1.41218,544400000.0
2006-09-29 12:01:00,1.41228,1.41238,1.41208,1.41213,457500003.0
2006-09-29 12:02:00,1.41201,1.41241,1.41201,1.41239,403200000.0
2006-09-29 12:03:00,1.41241,1.41241,1.41215,1.41222,347400000.0
2006-09-29 12:04:00,1.4119,1.41198,1.41159,1.41165,373600001.0
2006-09-29 12:05:00,1.41171,1.41185,1.4116,1.41164,384400001.0
2006-09-29 12:06:00,1.4118,1.41214,1.41178,1.41194,405300000.0
2006-09-29 12:07:00,1.41209,1.41226,1.41191,1.41204,331100001.0
2006-09-29 12:08:00,1.4119,1.41212,1.41176,1.41184,502700001.0
2006-09-29 12:09:00,1.4119,1.41203,1.41174,1.41187,407100000.0
2006-09-29 12:10:00,1.41178,1.41197,1.41159,1.4116,372200000.0
2006-09-29 12:11:00,1.41155,1.41159,1.41128,1.41152,203600000.0
2006-09-29 12:12:00,1.41144,1.41183,1.4114,1.41168,239900001.0
2006-09-29 12:13:00,1.41172,1.41198,1.41169,1.41195,458300000.0
2006-09-29 12:14:00,1.41217,1.41227,1.41193,1.41214,686400003.0
2006-09-29 12:15:00,1.41188,1.41203,1.4118,1.41188,280400000.0
2006-09-29 12:16:00,1.41188,1.41198,1.41172,1.41187,374200000.0
2006-09-29 12:17:00,1.41184,1.41193,1.41184,1.41192,201600000.0
2006-09-29 12:18:00,1.41196,1.41202,1.41171,1.41199,263300000.0
2006-09-29 12:19:00,1.41196,1.41199,1.41162,1.41168,463900000.0
2006-09-29 12:20:00,1.41169,1.41177,1.4115,1.41169,443900000.0
2006-09-29 12:21:00,1.41165,1.41173,1.4115,1.41156,409000002.0
2006-09-29 12:22:00,1.4116,1.41184,1.41155,1.41163,309800000.0
2006-09-29 12:23:00,1.41156,1.41171,1.41142,1.41165,398800002.0
2006-09-29 12:24:00,1.41154,1.41192,1.41149,1.4116,597000001.0
2006-09-29 12:25:00,1.41194,1.41207,1.41179,1.41189,421000002.0
2006-09-29 12:26:00,1.41184,1.41202,1.41179,1.41192,533000002.0
2006-09-29 12:27:00,1.4119,1.41198,1.41168,1.41168,514700000.0
2006-09-29 12:28:00,1.41164,1.41193,1.4116,1.41188,491400001.0
2006-09-29 12:29:00,1.41167,1.41198,1.41161,1.41176,709700001.0
2006-09-29 12:30:00,1.41172,1.41175,1.41143,1.4115,641900000.0
2006-09-29 12:31:00,1.41157,1.41157,1.41118,1.41125,704300001.0
2006-09-29 12:32:00,1.41139,1.41163,1.41126,1.41144,660200003.0
2006-09-29 12:33:00,1.4115,1.41158,1.41123,1.41126,49200000.0
2006-09-29 12:34:00,1.41135,1.41157,1.41109,1.41129,599400000.0
2006-09-29 12:35:00,1.41141,1.41141,1.41082,1.41089,630400001.0
2006-09-29 12:36:00,1.41072,1.41086,1.41039,1.41041,414200000.0
2006-09-29 12:37:00,1.41038,1.41053,1.41025,1.41048,574000001.0
2006-09-29 12:38:00,1.41051,1.41067,1.41038,1.41054,650400001.0
2006-09-29 12:39:00,1.41053,1.41068,1.41038,1.4105,454500002.0
2006-09-29 12:40:00,1.41048,1.41068,1.41034,1.41068,577000003.0
2006-09-29 12:41:00,1.41067,1.41077,1.41056,1.41063,247400001.0
2006-09-29 12:42:00,1.41047,1.41059,1.41036,1.4105,365700000.0
2006-09-29 12:43:00,1.41064,1.41086,1.41056,1.41056,506400002.0
2006-09-29 12:44:00,1.4105,1.41069,1.41034,1.41049,385900002.0
2006-09-29 12:45:00,1.41059,1.41118,1.41059,1.41106,474000001.0
2006-09-29 12:46:00,1.41099,1.41109,1.41085,1.41103,405700001.0
2006-09-29 12:47:00,1.41092,1.41101,1.41078,1.4109,370400001.0
2006-09-29 12:48:00,1.4109,1.41105,1.41075,1.41083,482200000.0
2006-09-29 12:49:00,1.41081,1.41085,1.41057,1.41067,463700000.0
2006-09-29 12:50:00,1.41066,1.41072,1.41021,1.41021,473800001.0
2006-09-29 12:51:00,1.41017,1.41057,1.41013,1.41027,402600002.0
2006-09-29 12:52:00,1.41013,1.41046,1.41006,1.41013,358800000.0
2006-09-29 12:53:00,1.41019,1.41054,1.41018,1.41035,273900001.0
2006-09-29 12:54:00,1.41043,1.41067,1.41041,1.41061,422300000.0
2006-09-29 12:55:00,1.41062,1.41078,1.4105,1.41054,463800003.0
2006-09-29 12:56:00,1.41076,1.41076,1.41036,1.41038,437900000.0
2006-09-29 12:57:00,1.41057,1.41081,1.41042,1.41062,586100001.0
2006-09-29 12:58:00,1.41071,1.41111,1.41071,1.41108,329700001.0
2006-09-29 12:59:00,1.41112,1.41144,1.41103,1.41109,745200000.0
2006-09-29 13:00:00,1.41114,1.41122,1.41085,1.41116,205700001.0
2006-09-29 13:01:00,1.41131,1.41139,1.41114,1.41124,297400000.0
2006-09-29 13:02:00,1.4111,1.41136,1.41102,1.41123,332600000.0
2006-09-29 13:03:00,1.41123,1.41136,1.41112,1.41125,408300001.0
2006-09-29 13:04:00,1.41118,1.41124,1.41108,1.41119,236000000.0
2006-09-29 13:05:00,1.41121,1.41121,1.41111,1.41112,140000000.0
2006-09-29 13:06:00,1.41116,1.41119,1.41091,1.41105,414000001.0
2006-09-29 13:07:00,1.41106,1.41114,1.41079,1.41091,355800001.0
2006-09-29 13:08:00,1.41073,1.41073,1.41028,1.41037,186900001.0
2006-09-29 13:09:00,1.41023,1.41065,1.41023,1.41043,286900000.0
2006-09-29 13:10:00,1.41059,1.41095,1.41059,1.41095,144700000.0
2006-09-29 13:11:00,1.41107,1.4117,1.41107,1.41146,417000001.0
2006-09-29 13:12:00,1.41157,1.41191,1.41154,1.4119,337500001.0
2006-09-29 13:13:00,1.41195,1.41224,1.41195,1.41202,379500000.0
2006-09-29 13:14:00,1.41206,1.41228,1.41199,1.41219,314200001.0
2006-09-29 13:15:00,1.41206,1.41207,1.41179,1.41197,417800001.0
2006-09-29 13:16:00,1.41192,1.41204,1.41169,1.41175,106400000.0
2006-09-29 13:17:00,1.41176,1.41176,1.41144,1.4116,103000000.0
2006-09-29 13:18:00,1.41171,1.412,1.41171,1.41179,383700002.0
2006-09-29 13:19:00,1.41164,1.41188,1.41148,1.41167,281400000.0
2006-09-29 13:20:00,1.41157,1.41169,1.41147,1.41162,238200002.0
2006-09-29 13:21:00,1.41159,1.41159,1.4114,1.41145,154600000.0
2006-09-29 13:22:00,1.41137,1.41141,1.41113,1.41137,243000000.0
2006-09-29 13:23:00,1.41135,1.41152,1.41134,1.4114,294200000.0
2006-09-29 13:24:00,1.41143,1.41151,1.41143,1.4115,260000001.0
2006-09-29 13:25:00,1.41146,1.41146,1.41089,1.41089,167900000.0
2006-09-29 13:26:00,1.41081,1.41111,1.4107,1.41094,207600000.0
2006-09-29 13:27:00,1.41105,1.41126,1.41094,1.41099,315500000.0
2006-09-29 13:28:00,1.41101,1.41148,1.41101,1.41148,464600001.0
2006-09-29 13:29:00,1.41148,1.41199,1.41138,1.41199,636700000.0
2006-09-29 13:30:00,1.41249,1.4126,1.41224,1.4123,525100000.0
2006-09-29 13:31:00,1.41217,1.41236,1.41195,1.41201,548500000.0
2006-09-29 13:32:00,1.41206,1.41222,1.41203,1.41222,230700000.0
2006-09-29 13:33:00,1.41225,1.41228,1.41197,1.41197,449400001.0
2006-09-29 13:34:00,1.41192,1.41211,1.41178,1.41195,275000000.0
2006-09-29 13:35:00,1.41206,1.41223,1.41196,1.41218,433800001.0
2006-09-29 13:36:00,1.41205,1.41213,1.41189,1.41201,481000002.0
2006-09-29 13:37:00,1.41199,1.41224,1.41199,1.41211,510600003.0
2006-09-29 13:38:00,1.41225,1.41251,1.41222,1.4124,451400001.0
2006-09-29 13:39:00,1.4126,1.41286,1.41251,1.41283,254200000.0
2006-09-29 13:40:00,1.41276,1.41314,1.41264,1.41301,383900000.0
2006-09-29 13:41:00,1.41306,1.41306,1.41246,1.41246,212900000.0
2006-09-29 13:42:00,1.41238,1.41255,1.41238,1.41255,166000000.0
2006-09-29 13:43:00,1.41263,1.41272,1.41251,1.41266,127800001.0
2006-09-29 13:44:00,1.41262,1.41271,1.41247,1.41255,272000000.0
2006-09-29 13:45:00,1.41256,1.41267,1.41233,1.41244,428100002.0
2006-09-29 13:46:00,1.41251,1.41264,1.41233,1.41264,456200001.0
2006-09-29 13:47:00,1.41268,1.41287,1.41256,1.41287,444400003.0
2006-09-29 13:48:00,1.41299,1.41308,1.41284,1.41291,238600000.0
2006-09-29 13:49:00,1.41293,1.41293,1.41263,1.41263,217000001.0
2006-09-29 13:50:00,1.41263,1.41293,1.41263,1.4128,285700000.0
2006-09-29 13:51:00,1.41271,1.41276,1.41257,1.41265,250700002.0
2006-09-29 13:52:00,1.41257,1.4129,1.41255,1.41281,430200001.0
2006-09-29 13:53:00,1.41262,1.41286,1.4126,1.41281,512200001.0
2006-09-29 13:54:00,1.41274,1.41308,1.41272,1.41291,397600002.0
2006-09-29 13:55:00,1.41271,1.41293,1.41251,1.41252,313000000.0
2006-09-29 13:56:00,1.41266,1.41295,1.41258,1.41287,411200000.0
2006-09-29 13:57:00,1.41292,1.41303,1.41275,1.41299,321700000.0
2006-09-29 13:58:00,1.41289,1.41301,1.41266,1.41295,216800000.0
2006-09-29 13:59:00,1.41268,1.41309,1.41258,1.41284,390900001.0
2006-09-29 14:00:00,1.41296,1.41302,1.41276,1.41298,299300000.0
2006-09-29 14:01:00,1.4128,1.4129,1.41251,1.4129,410300002.0
2006-09-29 14:02:00,1.41301,1.41312,1.41289,1.41308,273000000.0
2006-09-29 14:03:00,1.41311,1.41336,1.4131,1.41322,437500002.0
2006-09-29 14:04:00,1.41322,1.41353,1.41312,1.41333,462500001.0
2006-09-29 14:05:00,1.41341,1.41352,1.41326,1.41332,330500000.0
2006-09-29 14:06:00,1.4133,1.4133,1.41288,1.41298,362000000.0
2006-09-29 14:07:00,1.41297,1.41329,1.4128,1.41288,335700000.0
2006-09-29 14:08:00,1.41293,1.41351,1.41293,1.41327,421000000.0
2006-09-29 14:09:00,1.41338,1.41378,1.41336,1.41354,155800000.0
2006-09-29 14:10:00,1.41363,1.41379,1.41343,1.41361,291700001.0
2006-09-29 14:11:00,1.41366,1.41387,1.4136,1.4136,113000001.0
2006-09-29 14:12:00,1.41353,1.41377,1.41342,1.4135,238800002.0
2006-09-29 14:13:00,1.41336,1.41345,1.41318,1.41337,175800001.0
2006-09-29 14:14:00,1.4133,1.41339,1.41314,1.41328,223100000.0
2006-09-29 14:15:00,1.41331,1.41331,1.41292,1.41322,395800001.0
2006-09-29 14:16:00,1.41322,1.41332,1.41309,1.41317,171800000.0
2006-09-29 14:17:00,1.41326,1.41352,1.41311,1.41334,651400001.0
2006-09-29 14:18:00,1.41326,1.41356,1.41302,1.41332,346100000.0
2006-09-29 14:19:00,1.41331,1.41336,1.41294,1.41297,424100001.0
2006-09-29 14:20:00,1.41312,1.41355,1.41271,1.41355,234800001.0
2006-09-29 14:21:00,1.41346,1.41382,1.41346,1.41377,365700000.0
2006-09-29 14:22:00,1.41418,1.41444,1.41382,1.41428,609300003.0
2006-09-29 14:23:00,1.41451,1.41485,1.41425,1.41447,165800000.0
2006-09-29 14:24:00,1.41432,1.41454,1.41405,1.41423,440500000.0
2006-09-29 14:25:00,1.41425,1.41441,1.41399,1.41431,532400003.0
2006-09-29 14:26:00,1.41429,1.41467,1.41416,1.41459,583900000.0
2006-09-29 14:27:00,1.41473,1.41498,1.41457,1.41486,507900001.0
2006-09-29 14:28:00,1.41457,1.41457,1.41349,1.41421,41600000.0
2006-09-29 14:29:00,1.41399,1.41468,1.41399,1.41463,46800000.0
2006-09-29 14:30:00,1.41445,1.41485,1.41367,1.41412,57700001.0
2006-09-29 14:31:00,1.41374,1.41388,1.4133,1.41335,34600000.0
2006-09-29 14:32:00,1.41356,1.41361,1.4133,1.41361,46800000.0
2006-09-29 14:33:00,1.41356,1.41356,1.41315,1.41315,44800000.0
2006-09-29 14:34:00,1.41309,1.41352,1.41299,1.41348,26600000.0
2006-09-29 14:35:00,1.41345,1.41377,1.41311,1.41372,25800000.0
2006-09-29 14:36:00,1.4138,1.4138,1.41306,1.41306,51400001.0
2006-09-29 14:37:00,1.41383,1.41383,1.41351,1.41363,24600000.0
2006-09-29 14:38:00,1.41345,1.41345,1.41241,1.41268,29000000.0
2006-09-29 14:39:00,1.41288,1.41316,1.41236,1.41267,26800000.0
2006-09-29 14:40:00,1.41307,1.41366,1.41307,1.41366,32600000.0
2006-09-29 14:41:00,1.4141,1.41425,1.41387,1.41425,41900000.0
2006-09-29 14:42:00,1.41392,1.41438,1.41341,1.41341,36400000.0
2006-09-29 14:43:00,1.41355,1.41382,1.41342,1.41344,40100000.0
2006-09-29 14:44:00,1.41338,1.41347,1.41321,1.41339,41000000.0
2006-09-29 14:45:00,1.41328,1.41333,1.41288,1.41316,54800001.0
2006-09-29 14:46:00,1.41355,1.41356,1.41317,1.41341,40200000.0
2006-09-29 14:47:00,1.41362,1.41393,1.41359,1.41374,36500000.0
2006-09-29 14:48:00,1.41363,1.41371,1.41338,1.41367,25500000.0
2006-09-29 14:49:00,1.4138,1.4145,1.4138,1.41424,37000000.0
2006-09-29 14:50:00,1.41405,1.41429,1.41394,1.41422,58400001.0
2006-09-29 14:51:00,1.4141,1.4141,1.41361,1.41374,61800000.0
2006-09-29 14:52:00,1.41371,1.41378,1.41335,1.4136,30500000.0
2006-09-29 14:53:00,1.41324,1.4134,1.41277,1.41298,32600000.0
2006-09-29 14:54:00,1.41329,1.41357,1.41302,1.41334,25000000.0
2006-09-29 14:55:00,1.41381,1.41402,1.41342,1.41355,44600000.0
2006-09-29 14:56:00,1.41384,1.41384,1.41344,1.41372,55300001.0
2006-09-29 14:57:00,1.41384,1.41426,1.41371,1.41426,48300000.0
2006-09-29 14:58:00,1.4144,1.41491,1.4144,1.41474,44400000.0
2006-09-29 14:59:00,1.41457,1.41463,1.41431,1.41435,53400000.0
2006-09-29 15:00:00,1.41452,1.41478,1.41431,1.41431,61000000.0
2006-09-29 15:01:00,1.41476,1.41476,1.41447,1.41457,24400000.0
2006-09-29 15:02:00,1.41433,1.41462,1.41415,1.41462,39800000.0
2006-09-29 15:03:00,1.41448,1.41466,1.41411,1.41422,42400000.0
2006-09-29 15:04:00,1.41422,1.41458,1.41389,1.41389,39600000.0
2006-09-29 15:05:00,1.41366,1.41429,1.41364,1.41407,63000002.0
2006-09-29 15:06:00,1.41395,1.41423,1.41353,1.41416,58700000.0
2006-09-29 15:07:00,1.41439,1.41439,1.4137,1.41409,32200000.0
2006-09-29 15:08:00,1.41411,1.41495,1.41411,1.41495,60400000.0
2006-09-29 15:09:00,1.415,1.415,1.4145,1.41478,33000000.0
2006-09-29 15:10:00,1.41457,1.41467,1.41422,1.41422,31800000.0
2006-09-29 15:11:00,1.41411,1.41426,1.41394,1.41408,25500000.0
2006-09-29 15:12:00,1.41405,1.41421,1.41374,1.41397,47100000.0
2006-09-29 15:13:00,1.41444,1.4148,1.41444,1.4148,31000001.0
2006-09-29 15:14:00,1.41462,1.4148,1.41462,1.41469,34600000.0
2006-09-29 15:15:00,1.41503,1.41505,1.41455,1.41498,63900000.0
2006-09-29 15:16:00,1.41483,1.4149,1.41472,1.41475,42600000.0
2006-09-29 15:17:00,1.41461,1.41463,1.41431,1.41441,41300000.0
2006-09-29 15:18:00,1.41453,1.41501,1.41453,1.41501,37200000.0
2006-09-29 15:19:00,1.41515,1.41515,1.41463,1.41463,22400000.0
2006-09-29 15:20:00,1.41482,1.41495,1.41464,1.41472,40200000.0
2006-09-29 15:21:00,1.41467,1.41484,1.41456,1.41484,35600000.0
2006-09-29 15:22:00,1.41471,1.41512,1.41469,1.41501,44400001.0
2006-09-29 15:23:00,1.41496,1.41496,1.41467,1.41482,14800000.0
2006-09-29 15:24:00,1.41487,1.41501,1.41468,1.41485,39400000.0
2006-09-29 15:25:00,1.41484,1.415,1.41472,1.41472,41800001.0
2006-09-29 15:26:00,1.41478,1.41496,1.41468,1.41493,26400000.0
2006-09-29 15:27:00,1.41482,1.41509,1.41477,1.41488,33600000.0
2006-09-29 15:28:00,1.41477,1.41545,1.41477,1.41545,36400000.0
2006-09-29 15:29:00,1.41546,1.41554,1.4151,1.4151,39800000.0
2006-09-29 15:30:00,1.4154,1.41561,1.41521,1.41555,22800000.0
2006-09-29 15:31:00,1.4156,1.4156,1.41507,1.41509,35200000.0
2006-09-29 15:32:00,1.41501,1.41512,1.41486,1.41508,43800000.0
2006-09-29 15:33:00,1.41522,1.41523,1.41459,1.41508,54600000.0
2006-09-29 15:34:00,1.41498,1.41518,1.41493,1.41493,42600000.0
2006-09-29 15:35:00,1.41495,1.41507,1.41464,1.41466,37300000.0
2006-09-29 15:36:00,1.41504,1.41504,1.41459,1.41464,62600000.0
2006-09-29 15:37:00,1.41481,1.41513,1.41481,1.41513,38800000.0
2006-09-29 15:38:00,1.41498,1.41514,1.41493,1.41514,50600000.0
2006-09-29 15:39:00,1.41522,1.41522,1.41472,1.41473,28000000.0
2006-09-29 15:40:00,1.41525,1.41534,1.41478,1.41478,24300000.0
2006-09-29 15:41:00,1.41492,1.41501,1.41462,1.41488,35400000.0
2006-09-29 15:42:00,1.41478,1.41488,1.41435,1.41455,52900000.0
2006-09-29 15:43:00,1.4146,1.41508,1.4146,1.41484,42000000.0
2006-09-29 15:44:00,1.41482,1.41492,1.41451,1.41487,40400000.0
2006-09-29 15:45:00,1.41467,1.4148,1.41441,1.41475,56200000.0
2006-09-29 15:46:00,1.41495,1.41516,1.41492,1.41508,28200000.0
2006-09-29 15:47:00,1.41493,1.41517,1.41482,1.41515,40400000.0
2006-09-29 15:48:00,1.41512,1.41525,1.41494,1.41519,34000000.0
2006-09-29 15:49:00,1.41527,1.4155,1.41524,1.41549,46400000.0
2006-09-29 15:50:00,1.41565,1.41596,1.41565,1.4159,35200000.0
2006-09-29 15:51:00,1.41607,1.41618,1.41569,1.41582,27600000.0
2006-09-29 15:52:00,1.41566,1.41608,1.41554,1.41598,45200000.0
2006-09-29 15:53:00,1.41588,1.41632,1.41588,1.41615,36600000.0
2006-09-29 15:54:00,1.4162,1.41631,1.41606,1.41609,40000000.0
2006-09-29 15:55:00,1.41614,1.41635,1.41598,1.4161,49400000.0
2006-09-29 15:56:00,1.41609,1.41667,1.41585,1.41657,38000000.0
2006-09-29 15:57:00,1.41612,1.41624,1.41571,1.4158,28000000.0
2006-09-29 15:58:00,1.41591,1.41591,1.41539,1.41551,32200001.0
2006-09-29 15:59:00,1.41553,1.41553,1.41506,1.41512,35200000.0
2006-09-29 16:00:00,1.41514,1.41519,1.41443,1.41488,27800000.0
2006-09-29 16:01:00,1.41476,1.41477,1.4141,1.41421,20800000.0
2006-09-29 16:02:00,1.41438,1.41484,1.4143,1.41484,33000000.0
2006-09-29 16:03:00,1.4151,1.41534,1.4148,1.41495,43200000.0
2006-09-29 16:04:00,1.41482,1.41554,1.41474,1.41546,37200000.0
2006-09-29 16:05:00,1.41554,1.41566,1.41503,1.41529,28600000.0
2006-09-29 16:06:00,1.4152,1.41542,1.41505,1.41514,35300000.0
2006-09-29 16:07:00,1.41511,1.41564,1.41507,1.41536,37000000.0
2006-09-29 16:08:00,1.41555,1.41587,1.4155,1.41573,39200000.0
2006-09-29 16:09:00,1.41551,1.41588,1.41544,1.41582,30400000.0
2006-09-29 16:10:00,1.41584,1.41636,1.41578,1.41636,41200000.0
2006-09-29 16:11:00,1.41581,1.41608,1.41572,1.41598,30200000.0
2006-09-29 16:12:00,1.41559,1.41595,1.41559,1.41581,47300000.0
2006-09-29 16:13:00,1.41577,1.416,1.41564,1.41596,40200000.0
2006-09-29 16:14:00,1.41577,1.41596,1.41563,1.41583,42800000.0
2006-09-29 16:15:00,1.4156,1.41608,1.4156,1.41608,47200000.0
2006-09-29 16:16:00,1.4159,1.41604,1.4158,1.4159,37400000.0
2006-09-29 16:17:00,1.41598,1.41619,1.41595,1.416,37900000.0
2006-09-29 16:18:00,1.41599,1.41599,1.41576,1.41593,42400001.0
2006-09-29 16:19:00,1.41616,1.41628,1.41589,1.41615,31800000.0
2006-09-29 16:20:00,1.41616,1.41629,1.41581,1.41617,59700000.0
2006-09-29 16:21:00,1.41617,1.41638,1.4159,1.41603,48400000.0
2006-09-29 16:22:00,1.41605,1.41633,1.41589,1.41604,44800000.0
2006-09-29 16:23:00,1.41607,1.41607,1.41588,1.41601,45200000.0
2006-09-29 16:24:00,1.41626,1.41632,1.41578,1.41583,49600000.0
2006-09-29 16:25:00,1.41594,1.41594,1.41519,1.4156,37200000.0
2006-09-29 16:26:00,1.41553,1.41571,1.41546,1.41555,58500000.0
2006-09-29 16:27:00,1.41563,1.41579,1.41541,1.41541,49700000.0
2006-09-29 16:28:00,1.41566,1.41607,1.41558,1.41577,40800000.0
2006-09-29 16:29:00,1.41569,1.41581,1.41551,1.41569,36600000.0
2006-09-29 16:30:00,1.41558,1.4157,1.41545,1.41555,57300000.0
2006-09-29 16:31:00,1.41561,1.4159,1.41543,1.4159,39800000.0
2006-09-29 16:32:00,1.41611,1.41611,1.41529,1.41554,31600000.0
2006-09-29 16:33:00,1.41565,1.41583,1.41545,1.41545,44100000.0
2006-09-29 16:34:00,1.41552,1.41567,1.41526,1.41544,43800000.0
2006-09-29 16:35:00,1.41537,1.41542,1.41507,1.4153,46400000.0
2006-09-29 16:36:00,1.41512,1.41531,1.41478,1.41507,34400000.0
2006-09-29 16:37:00,1.41519,1.41533,1.415,1.41533,62600001.0
2006-09-29 16:38:00,1.4152,1.41534,1.41496,1.41526,36600000.0
2006-09-29 16:39:00,1.4152,1.4152,1.41495,1.41499,39700000.0
2006-09-29 16:40:00,1.41488,1.41505,1.41485,1.41485,39800000.0
2006-09-29 16:41:00,1.41416,1.41471,1.41416,1.41429,29600000.0
2006-09-29 16:42:00,1.41443,1.41462,1.41428,1.41458,40000000.0
2006-09-29 16:43:00,1.41471,1.41493,1.41471,1.41488,50600000.0
2006-09-29 16:44:00,1.41466,1.41483,1.41433,1.41483,30400000.0
2006-09-29 16:45:00,1.41489,1.41538,1.4147,1.4147,61700000.0
2006-09-29 16:46:00,1.41485,1.41538,1.4146,1.41532,35600000.0
2006-09-29 16:47:00,1.41536,1.41543,1.41492,1.4151,46800000.0
2006-09-29 16:48:00,1.41523,1.4153,1.41472,1.41505,39000000.0
2006-09-29 16:49:00,1.41501,1.41517,1.4149,1.41503,45100000.0
2006-09-29 16:50:00,1.41496,1.41496,1.41479,1.41479,44500000.0
2006-09-29 16:51:00,1.41451,1.41454,1.41401,1.41418,22000000.0
2006-09-29 16:52:00,1.41407,1.41407,1.4136,1.41374,47000000.0
2006-09-29 16:53:00,1.41377,1.41391,1.41362,1.41386,41800000.0
2006-09-29 16:54:00,1.41399,1.41407,1.41372,1.41388,40000000.0
2006-09-29 16:55:00,1.41403,1.41403,1.41347,1.41368,26800000.0
2006-09-29 16:56:00,1.41368,1.41375,1.41348,1.41375,50000000.0
2006-09-29 16:57:00,1.41359,1.41381,1.41351,1.41381,40000000.0
2006-09-29 16:58:00,1.4136,1.41371,1.41355,1.41357,40000000.0
2006-09-29 16:59:00,1.41374,1.41376,1.41312,1.41313,22900000.0
2006-09-29 17:00:00,1.41238,1.41332,1.41238,1.41332,45600000.0
2006-09-29 17:01:00,1.41344,1.41381,1.41336,1.41365,35800000.0
2006-09-29 17:02:00,1.41345,1.41432,1.41345,1.41429,23400000.0
2006-09-29 17:03:00,1.41398,1.41405,1.41385,1.41403,42600000.0
2006-09-29 17:04:00,1.414,1.41406,1.41377,1.41377,36600000.0
2006-09-29 17:05:00,1.41366,1.41419,1.41337,1.41419,43200000.0
2006-09-29 17:06:00,1.41405,1.41411,1.41385,1.414,26600000.0
2006-09-29 17:07:00,1.41403,1.41403,1.41366,1.41366,45000000.0
2006-09-29 17:08:00,1.41357,1.41395,1.41357,1.41395,23200000.0
2006-09-29 17:09:00,1.41399,1.41401,1.41336,1.41362,36000000.0
2006-09-29 17:10:00,1.41353,1.41373,1.41346,1.41356,37700000.0
2006-09-29 17:11:00,1.4138,1.41384,1.41357,1.4137,36800000.0
2006-09-29 17:12:00,1.41363,1.41363,1.41356,1.41356,30300000.0
2006-09-29 17:13:00,1.41359,1.41432,1.41359,1.41432,43900000.0
2006-09-29 17:14:00,1.41399,1.41421,1.41364,1.41364,60000000.0
2006-09-29 17:15:00,1.41393,1.41393,1.41356,1.41368,36400000.0
2006-09-29 17:16:00,1.41371,1.41388,1.41366,1.41386,35600000.0
2006-09-29 17:17:00,1.41384,1.41394,1.41344,1.41382,58400000.0
2006-09-29 17:18:00,1.41413,1.41435,1.41404,1.41435,41200000.0
2006-09-29 17:19:00,1.41427,1.41447,1.41413,1.41439,36800000.0
2006-09-29 17:20:00,1.41451,1.41472,1.41439,1.41453,61800002.0
2006-09-29 17:21:00,1.41486,1.41581,1.41484,1.41581,66600001.0
2006-09-29 17:22:00,1.41575,1.41582,1.41521,1.41528,29000000.0
2006-09-29 17:23:00,1.41502,1.41554,1.41502,1.41523,22200000.0
2006-09-29 17:24:00,1.415,1.41536,1.41476,1.41533,31600000.0
2006-09-29 17:25:00,1.41523,1.41573,1.41516,1.41555,47400000.0
2006-09-29 17:26:00,1.41571,1.41618,1.41561,1.4159,42400000.0
2006-09-29 17:27:00,1.41604,1.41604,1.41575,1.41578,38700000.0
2006-09-29 17:28:00,1.41599,1.41599,1.41572,1.41595,27800000.0
2006-09-29 17:29:00,1.41612,1.41625,1.41579,1.41604,42400000.0
2006-09-29 17:30:00,1.41643,1.41652,1.41566,1.41599,37200000.0
2006-09-29 17:31:00,1.41588,1.41607,1.41561,1.41561,36400000.0
2006-09-29 17:32:00,1.41529,1.416,1.41529,1.41581,25800000.0
2006-09-29 17:33:00,1.41575,1.41586,1.41554,1.41565,47200000.0
2006-09-29 17:34:00,1.41556,1.41579,1.4155,1.41579,44200000.0
2006-09-29 17:35:00,1.41576,1.41576,1.41549,1.41562,40200000.0
2006-09-29 17:36:00,1.4157,1.41613,1.4157,1.41583,33400000.0
2006-09-29 17:37:00,1.41595,1.41612,1.4156,1.41595,27300000.0
2006-09-29 17:38:00,1.41587,1.41626,1.41587,1.41589,39600000.0
2006-09-29 17:39:00,1.41613,1.41614,1.41576,1.41578,42400002.0
2006-09-29 17:40:00,1.41551,1.41574,1.4155,1.41558,38400001.0
2006-09-29 17:41:00,1.41554,1.41564,1.41526,1.41526,60700000.0
2006-09-29 17:42:00,1.41526,1.4154,1.41491,1.41499,46000000.0
2006-09-29 17:43:00,1.41477,1.41477,1.41423,1.41423,37800000.0
2006-09-29 17:44:00,1.41415,1.41423,1.414,1.41422,26400000.0
2006-09-29 17:45:00,1.41465,1.41469,1.41442,1.41462,47600000.0
2006-09-29 17:46:00,1.41483,1.41488,1.41454,1.41464,50800000.0
2006-09-29 17:47:00,1.41451,1.41474,1.41443,1.41443,20000000.0
2006-09-29 17:48:00,1.41449,1.41492,1.41413,1.41492,76200001.0
2006-09-29 17:49:00,1.41512,1.41512,1.41466,1.41494,37400000.0
2006-09-29 17:50:00,1.41488,1.41491,1.41469,1.41491,40000000.0
2006-09-29 17:51:00,1.41489,1.41516,1.41471,1.41477,24400000.0
2006-09-29 17:52:00,1.41492,1.41514,1.41489,1.41507,26600000.0
2006-09-29 17:53:00,1.41488,1.41515,1.41488,1.41493,45400002.0
2006-09-29 17:54:00,1.41462,1.41483,1.41424,1.41472,38400000.0
2006-09-29 17:55:00,1.4147,1.41494,1.4142,1.41474,32600000.0
2006-09-29 17:56:00,1.41437,1.41477,1.41434,1.41448,36300000.0
2006-09-29 17:57:00,1.41443,1.41455,1.41397,1.41432,47700000.0
2006-09-29 17:58:00,1.41449,1.41453,1.41424,1.41453,44600000.0
2006-09-29 17:59:00,1.41447,1.41469,1.41427,1.41427,44400000.0
2006-09-29 18:00:00,1.41445,1.41459,1.41428,1.41445,59100000.0
2006-09-29 18:01:00,1.41465,1.41511,1.41446,1.41486,51400001.0
2006-09-29 18:02:00,1.41503,1.41516,1.41503,1.41511,49100000.0
2006-09-29 18:03:00,1.41488,1.41505,1.41478,1.41479,51600001.0
2006-09-29 18:04:00,1.41512,1.41515,1.41493,1.41514,24400000.0
2006-09-29 18:05:00,1.41531,1.41531,1.41499,1.41499,37600000.0
2006-09-29 18:06:00,1.41479,1.41512,1.41479,1.41498,49300000.0
2006-09-29 18:07:00,1.41513,1.41513,1.41485,1.41502,41600000.0
2006-09-29 18:08:00,1.41496,1.41531,1.41496,1.41506,57500000.0
2006-09-29 18:09:00,1.41505,1.41543,1.41505,1.41525,41200000.0
2006-09-29 18:10:00,1.41511,1.41527,1.415,1.41513,30600000.0
2006-09-29 18:11:00,1.41527,1.41539,1.41509,1.4153,38600000.0
2006-09-29 18:12:00,1.41516,1.41527,1.41504,1.41504,24000000.0
2006-09-29 18:13:00,1.41513,1.41575,1.41513,1.41559,41600000.0
2006-09-29 18:14:00,1.41524,1.41597,1.41524,1.4158,41000000.0
2006-09-29 18:15:00,1.41586,1.41606,1.41584,1.41602,31000000.0
2006-09-29 18:16:00,1.41616,1.41616,1.41591,1.41609,31600000.0
2006-09-29 18:17:00,1.41606,1.41621,1.41595,1.41595,35900000.0
2006-09-29 18:18:00,1.41597,1.41616,1.41591,1.416,43300000.0
2006-09-29 18:19:00,1.41599,1.41599,1.41579,1.41582,26800000.0
2006-09-29 18:20:00,1.41584,1.41596,1.4155,1.41561,37800000.0
2006-09-29 18:21:00,1.41577,1.41585,1.41557,1.41585,52600000.0
2006-09-29 18:22:00,1.41594,1.41598,1.41578,1.41578,35800000.0
2006-09-29 18:23:00,1.4158,1.41609,1.4158,1.41601,34400000.0
2006-09-29 18:24:00,1.41601,1.41601,1.41579,1.41596,33800000.0
2006-09-29 18:25:00,1.41623,1.41631,1.41578,1.41589,32600000.0
2006-09-29 18:26:00,1.41587,1.4162,1.41587,1.41618,38800000.0
2006-09-29 18:27:00,1.41614,1.41691,1.41601,1.4169,51700000.0
2006-09-29 18:28:00,1.41655,1.41673,1.4164,1.41651,38800000.0
2006-09-29 18:29:00,1.41652,1.41675,1.41646,1.41664,28400000.0
2006-09-29 18:30:00,1.41656,1.41661,1.41642,1.4165,73500000.0
2006-09-29 18:31:00,1.41657,1.41667,1.41646,1.41662,32800000.0
2006-09-29 18:32:00,1.4166,1.4166,1.41618,1.41636,15600000.0
2006-09-29 18:33:00,1.41636,1.41653,1.41614,1.41621,45800000.0
2006-09-29 18:34:00,1.4162,1.41641,1.41608,1.4164,37800000.0
2006-09-29 18:35:00,1.4164,1.41665,1.41628,1.41665,44000000.0
2006-09-29 18:36:00,1.41655,1.4167,1.41652,1.41657,51800001.0
2006-09-29 18:37:00,1.41664,1.41682,1.41664,1.41682,25800000.0
2006-09-29 18:38:00,1.41662,1.41662,1.41637,1.41662,40200000.0
2006-09-29 18:39:00,1.41637,1.41669,1.4163,1.41636,25600000.0
2006-09-29 18:40:00,1.41613,1.41613,1.41566,1.41566,36300000.0
2006-09-29 18:41:00,1.41574,1.41613,1.41574,1.41613,31500000.0
2006-09-29 18:42:00,1.41614,1.41632,1.41596,1.41632,48800000.0
2006-09-29 18:43:00,1.41628,1.41644,1.41607,1.41624,28800000.0
2006-09-29 18:44:00,1.41617,1.41617,1.41592,1.41592,39800000.0
2006-09-29 18:45:00,1.4161,1.4161,1.41573,1.41573,28400000.0
2006-09-29 18:46:00,1.41594,1.41599,1.41583,1.41583,27000000.0
2006-09-29 18:47:00,1.4162,1.41638,1.4162,1.41628,23200000.0
2006-09-29 18:48:00,1.41625,1.41638,1.41611,1.4163,45500000.0
2006-09-29 18:49:00,1.41629,1.41636,1.41604,1.41616,29900000.0
2006-09-29 18:50:00,1.4164,1.41657,1.41629,1.41647,30400000.0
2006-09-29 18:51:00,1.41641,1.41647,1.41625,1.41633,49400000.0
2006-09-29 18:52:00,1.41612,1.4165,1.41612,1.41628,45600000.0
2006-09-29 18:53:00,1.41638,1.41646,1.41623,1.41631,20400000.0
2006-09-29 18:54:00,1.41655,1.4166,1.41632,1.41655,23400000.0
2006-09-29 18:55:00,1.41623,1.41642,1.41623,1.41637,24300000.0
2006-09-29 18:56:00,1.41595,1.41622,1.41575,1.41575,42800000.0
2006-09-29 18:57:00,1.41608,1.41611,1.41603,1.41607,33900000.0
2006-09-29 18:58:00,1.41608,1.41622,1.41606,1.4161,32600000.0
2006-09-29 18:59:00,1.41622,1.41624,1.41576,1.41618,37600000.0
2006-09-29 19:00:00,1.4161,1.41613,1.41568,1.41613,37600000.0
2006-09-29 19:01:00,1.41641,1.41663,1.41629,1.41647,46800000.0
2006-09-29 19:02:00,1.41673,1.41711,1.41673,1.41693,33200000.0
2006-09-29 19:03:00,1.41724,1.41746,1.41703,1.41723,38400000.0
2006-09-29 19:04:00,1.41708,1.4172,1.41697,1.4172,37200000.0
2006-09-29 19:05:00,1.41723,1.41726,1.41698,1.4171,25600000.0
2006-09-29 19:06:00,1.41719,1.41719,1.41699,1.41715,29600000.0
2006-09-29 19:07:00,1.41701,1.41736,1.41701,1.41736,52300000.0
2006-09-29 19:08:00,1.41705,1.4174,1.41705,1.41732,32300000.0
2006-09-29 19:09:00,1.41731,1.41734,1.41722,1.41726,39500000.0
2006-09-29 19:10:00,1.4172,1.4172,1.41667,1.41667,56200000.0
2006-09-29 19:11:00,1.41722,1.41722,1.41699,1.41712,59900001.0
2006-09-29 19:12:00,1.4169,1.41715,1.4169,1.41715,42400000.0
2006-09-29 19:13:00,1.41718,1.41726,1.41708,1.41726,31200000.0
2006-09-29 19:14:00,1.41713,1.41733,1.41704,1.41728,44400000.0
2006-09-29 19:15:00,1.41705,1.41735,1.41689,1.41735,27800000.0
2006-09-29 19:16:00,1.41718,1.41757,1.41718,1.41751,25600000.0
2006-09-29 19:17:00,1.41783,1.41801,1.41774,1.41786,39000000.0
2006-09-29 19:18:00,1.41793,1.4185,1.4179,1.4185,25800000.0
2006-09-29 19:19:00,1.4186,1.4186,1.41778,1.41821,54200000.0
2006-09-29 19:20:00,1.41851,1.41853,1.41805,1.41827,39700000.0
2006-09-29 19:21:00,1.41809,1.41861,1.41809,1.41847,38000000.0
2006-09-29 19:22:00,1.41863,1.41863,1.41839,1.41848,29400000.0
2006-09-29 19:23:00,1.41821,1.4183,1.41784,1.4183,46100000.0
2006-09-29 19:24:00,1.41825,1.41825,1.41767,1.41777,48400000.0
2006-09-29 19:25:00,1.41772,1.41788,1.41736,1.41788,25800000.0
2006-09-29 19:26:00,1.4178,1.41804,1.41763,1.41791,40000000.0
2006-09-29 19:27:00,1.41776,1.41794,1.41742,1.41794,33000000.0
2006-09-29 19:28:00,1.4177,1.41776,1.41743,1.4176,49200000.0
2006-09-29 19:29:00,1.41743,1.4175,1.41704,1.4175,42800000.0
2006-09-29 19:30:00,1.41794,1.41794,1.41776,1.41779,54000000.0
2006-09-29 19:31:00,1.41793,1.41799,1.41762,1.41762,55400000.0
2006-09-29 19:32:00,1.41758,1.41769,1.41753,1.41763,50700000.0
2006-09-29 19:33:00,1.41773,1.41776,1.4175,1.41762,35200000.0
2006-09-29 19:34:00,1.41745,1.41745,1.41717,1.41738,35400000.0
2006-09-29 19:35:00,1.41738,1.41751,1.4171,1.41743,35000000.0
2006-09-29 19:36:00,1.41741,1.41761,1.41732,1.41749,29000000.0
2006-09-29 19:37:00,1.41767,1.41771,1.41739,1.41739,56800002.0
2006-09-29 19:38:00,1.41722,1.41769,1.41722,1.41745,34600001.0
2006-09-29 19:39:00,1.41753,1.41757,1.41736,1.41753,32800000.0
2006-09-29 19:40:00,1.41748,1.41758,1.41732,1.41744,57000000.0
2006-09-29 19:41:00,1.41735,1.41748,1.41724,1.41744,34200000.0
2006-09-29 19:42:00,1.41727,1.41758,1.41708,1.41758,37600000.0
2006-09-29 19:43:00,1.41749,1.41749,1.41704,1.41747,30400000.0
2006-09-29 19:44:00,1.41763,1.41776,1.41763,1.41776,45900000.0
2006-09-29 19:45:00,1.41766,1.41782,1.41766,1.41771,36200000.0
2006-09-29 19:46:00,1.41776,1.41781,1.41719,1.41719,35600000.0
2006-09-29 19:47:00,1.41747,1.41772,1.41746,1.41772,35400000.0
2006-09-29 19:48:00,1.41777,1.41777,1.41755,1.41759,45900000.0
2006-09-29 19:49:00,1.41751,1.41768,1.41747,1.41747,22400000.0
2006-09-29 19:50:00,1.41772,1.41772,1.41744,1.41761,27800000.0
2006-09-29 19:51:00,1.41744,1.41771,1.41744,1.41765,43200001.0
2006-09-29 19:52:00,1.4176,1.41774,1.41747,1.4176,28000000.0
2006-09-29 19:53:00,1.4175,1.41767,1.41744,1.41761,37800000.0
2006-09-29 19:54:00,1.41762,1.41762,1.41731,1.41731,22000000.0
2006-09-29 19:55:00,1.41729,1.41751,1.41729,1.41741,35400000.0
2006-09-29 19:56:00,1.41752,1.41787,1.41752,1.4177,37600000.0
2006-09-29 19:57:00,1.41767,1.41767,1.41737,1.41755,37800000.0
2006-09-29 19:58:00,1.41737,1.41737,1.41716,1.41721,24000000.0
2006-09-29 19:59:00,1.41723,1.41732,1.41708,1.41711,45200000.0
2006-09-29 20:00:00,1.41718,1.41795,1.41718,1.41765,46700000.0
2006-09-29 20:01:00,1.41799,1.41809,1.41765,1.41785,52900000.0
2006-09-29 20:02:00,1.41812,1.41859,1.41812,1.41848,48100000.0
2006-09-29 20:03:00,1.41865,1.41874,1.41849,1.41862,32800000.0
2006-09-29 20:04:00,1.41859,1.41859,1.41813,1.41837,57400001.0
2006-09-29 20:05:00,1.4184,1.41864,1.4184,1.41856,32800000.0
2006-09-29 20:06:00,1.4187,1.41871,1.41841,1.41844,46400001.0
2006-09-29 20:07:00,1.41824,1.41831,1.418,1.41805,21000000.0
2006-09-29 20:08:00,1.41826,1.41833,1.41799,1.41825,25400000.0
2006-09-29 20:09:00,1.41825,1.41827,1.41813,1.4182,31100000.0
2006-09-29 20:10:00,1.41769,1.41824,1.41769,1.41811,41800000.0
2006-09-29 20:11:00,1.41809,1.41809,1.41761,1.41765,43800001.0
2006-09-29 20:12:00,1.41778,1.41778,1.41733,1.41768,47900000.0
2006-09-29 20:13:00,1.41772,1.41772,1.41751,1.41767,28000000.0
2006-09-29 20:14:00,1.41758,1.41781,1.4171,1.41781,37000000.0
2006-09-29 20:15:00,1.41791,1.41798,1.41781,1.41798,40300000.0
2006-09-29 20:16:00,1.41796,1.41811,1.41782,1.41782,41600000.0
2006-09-29 20:17:00,1.41791,1.4181,1.41764,1.4181,53800000.0
2006-09-29 20:18:00,1.41809,1.41809,1.41761,1.41761,32800000.0
2006-09-29 20:19:00,1.41779,1.4179,1.4177,1.4179,42500000.0
2006-09-29 20:20:00,1.41778,1.41797,1.41754,1.41797,47200000.0
2006-09-29 20:21:00,1.41787,1.41796,1.41769,1.41769,37600000.0
2006-09-29 20:22:00,1.41765,1.41768,1.41746,1.41767,28600000.0
2006-09-29 20:23:00,1.41756,1.4176,1.41727,1.41742,43800000.0
2006-09-29 20:24:00,1.41764,1.41769,1.41746,1.41746,23600000.0
2006-09-29 20:25:00,1.41769,1.41769,1.41744,1.41746,68000000.0
2006-09-29 20:26:00,1.41766,1.41767,1.41729,1.41753,23000000.0
2006-09-29 20:27:00,1.41769,1.41779,1.41729,1.41753,35600000.0
2006-09-29 20:28:00,1.41754,1.41789,1.41751,1.41789,40700000.0
2006-09-29 20:29:00,1.41768,1.41768,1.41713,1.41753,32000000.0
2006-09-29 20:30:00,1.41758,1.41759,1.41743,1.41759,30000000.0
2006-09-29 20:31:00,1.41748,1.41761,1.4172,1.41761,52700000.0
2006-09-29 20:32:00,1.41749,1.41772,1.41712,1.41772,34400000.0
2006-09-29 20:33:00,1.41787,1.41787,1.41752,1.41773,44400001.0
2006-09-29 20:34:00,1.41756,1.41771,1.41751,1.41768,26600000.0
2006-09-29 20:35:00,1.41763,1.41773,1.4176,1.4177,44600000.0
2006-09-29 20:36:00,1.41757,1.41776,1.4174,1.4175,39400000.0
2006-09-29 20:37:00,1.41745,1.41749,1.41723,1.41747,51400000.0
2006-09-29 20:38:00,1.41739,1.41747,1.41726,1.4174,30800000.0
2006-09-29 20:39:00,1.41716,1.41724,1.41685,1.4169,52100000.0
2006-09-29 20:40:00,1.41698,1.41728,1.41698,1.41723,37600000.0
2006-09-29 20:41:00,1.41726,1.41734,1.41699,1.41718,89500000.0
2006-09-29 20:42:00,1.41711,1.41725,1.41683,1.41703,46900000.0
2006-09-29 20:43:00,1.41689,1.417,1.41665,1.41665,44100000.0
2006-09-29 20:44:00,1.41677,1.41677,1.41633,1.41671,22800000.0
2006-09-29 20:45:00,1.41657,1.41693,1.41657,1.41675,39400000.0
2006-09-29 20:46:00,1.41704,1.41704,1.41692,1.41699,48000000.0
2006-09-29 20:47:00,1.41699,1.41703,1.41667,1.41689,39800000.0
2006-09-29 20:48:00,1.41678,1.41719,1.41678,1.41688,54100000.0
2006-09-29 20:49:00,1.41688,1.41702,1.41688,1.41702,47300000.0
2006-09-29 20:50:00,1.41693,1.41693,1.41674,1.4169,53100000.0
2006-09-29 20:51:00,1.41679,1.41703,1.41679,1.41691,33900000.0
2006-09-29 20:52:00,1.41707,1.41728,1.41697,1.41722,34000000.0
2006-09-29 20:53:00,1.41708,1.41728,1.41708,1.41723,42000001.0
2006-09-29 20:54:00,1.41697,1.4175,1.41697,1.4175,46200001.0
2006-09-29 20:55:00,1.41764,1.418,1.41762,1.41792,25800000.0
2006-09-29 20:56:00,1.41769,1.41777,1.41762,1.41777,37400001.0
2006-09-29 20:57:00,1.41764,1.41764,1.4174,1.41743,29200000.0
2006-09-29 20:58:00,1.41747,1.41758,1.4174,1.41747,59400000.0
2006-09-29 20:59:00,1.41735,1.4176,1.41735,1.4176,37600000.0
2006-09-29 21:00:00,1.41747,1.4176,1.41713,1.41728,31100000.0
2006-09-29 21:01:00,1.41716,1.41735,1.41671,1.41671,43300000.0
2006-09-29 21:02:00,1.41705,1.41723,1.41669,1.41723,52000000.0
2006-09-29 21:03:00,1.41722,1.41727,1.41706,1.41707,36800000.0
2006-09-29 21:04:00,1.41725,1.41733,1.41715,1.41728,40200001.0
2006-09-29 21:05:00,1.41702,1.41735,1.41702,1.41717,43400000.0
2006-09-29 21:06:00,1.41725,1.41738,1.41705,1.41738,34100000.0
2006-09-29 21:07:00,1.41739,1.41739,1.41711,1.41729,26400000.0
2006-09-29 21:08:00,1.41722,1.41731,1.41707,1.41731,36800001.0
2006-09-29 21:09:00,1.4174,1.4174,1.41716,1.41729,39800000.0
2006-09-29 21:10:00,1.41738,1.41753,1.41729,1.41742,55900001.0
2006-09-29 21:11:00,1.41738,1.41756,1.4172,1.41729,34300000.0
2006-09-29 21:12:00,1.41734,1.41748,1.41724,1.41729,60100000.0
2006-09-29 21:13:00,1.41721,1.41741,1.41718,1.41724,40500000.0
2006-09-29 21:14:00,1.41714,1.41747,1.41708,1.41725,40700000.0
2006-09-29 21:15:00,1.41729,1.41764,1.41729,1.41755,49200000.0
2006-09-29 21:16:00,1.41728,1.41759,1.41728,1.4175,35600000.0
2006-09-29 21:17:00,1.41742,1.41747,1.41709,1.41709,35400000.0
2006-09-29 21:18:00,1.41753,1.41753,1.41673,1.41717,41400000.0
2006-09-29 21:19:00,1.41724,1.41724,1.41701,1.41707,24600000.0
2006-09-29 21:20:00,1.41713,1.41736,1.41708,1.41718,40100000.0
2006-09-29 21:21:00,1.41717,1.41738,1.41716,1.41728,53300001.0
2006-09-29 21:22:00,1.41689,1.41737,1.41689,1.41705,56400000.0
2006-09-29 21:23:00,1.41693,1.41697,1.4165,1.4165,53800000.0
2006-09-29 21:24:00,1.41681,1.41718,1.41666,1.41691,50300000.0
2006-09-29 21:25:00,1.41704,1.41748,1.41696,1.41696,45700000.0
2006-09-29 21:26:00,1.41721,1.41725,1.41699,1.41699,26000000.0
2006-09-29 21:27:00,1.41709,1.41721,1.41709,1.41713,32900000.0
2006-09-29 21:28:00,1.4172,1.41737,1.4172,1.41735,23500000.0
2006-09-29 21:29:00,1.41745,1.41745,1.41731,1.41738,28700000.0
2006-09-29 21:30:00,1.41724,1.41724,1.41683,1.41683,22800000.0
2006-09-29 21:31:00,1.41713,1.41713,1.41695,1.41696,21000000.0
2006-09-29 21:32:00,1.4171,1.4171,1.4169,1.41697,47300000.0
2006-09-29 21:33:00,1.41706,1.41714,1.41686,1.41699,34400000.0
2006-09-29 21:34:00,1.41699,1.41706,1.41694,1.41706,47400000.0
2006-09-29 21:35:00,1.4171,1.4171,1.417,1.417,29100000.0
2006-09-29 21:36:00,1.41718,1.41718,1.41671,1.41706,29100000.0
2006-09-29 21:37:00,1.41707,1.41712,1.41689,1.41709,42400000.0
2006-09-29 21:38:00,1.41717,1.41721,1.41702,1.41721,28200000.0
2006-09-29 21:39:00,1.41702,1.41724,1.41696,1.41711,43000000.0
2006-09-29 21:40:00,1.41702,1.41724,1.41702,1.41724,32000000.0
2006-09-29 21:41:00,1.41723,1.41739,1.41713,1.41719,30200000.0
2006-09-29 21:42:00,1.41717,1.41722,1.41686,1.41686,24400000.0
2006-09-29 21:43:00,1.41721,1.41721,1.41705,1.41715,33000000.0
2006-09-29 21:44:00,1.41703,1.41714,1.41694,1.41695,18400000.0
2006-09-29 21:45:00,1.417,1.41705,1.41685,1.41685,30200000.0
2006-09-29 21:46:00,1.41685,1.41687,1.41636,1.41648,56400000.0
2006-09-29 21:47:00,1.41636,1.41672,1.41636,1.41657,24000000.0
2006-09-29 21:48:00,1.41674,1.41674,1.41638,1.4165,51700000.0
2006-09-29 21:49:00,1.41658,1.41663,1.4165,1.41663,42600000.0
2006-09-29 21:50:00,1.41652,1.41652,1.41625,1.41627,46800000.0
2006-09-29 21:51:00,1.41635,1.41645,1.41629,1.41639,25200000.0
2006-09-29 21:52:00,1.41657,1.41675,1.41641,1.41656,65800001.0
2006-09-29 21:53:00,1.41648,1.41656,1.41613,1.41613,29000000.0
2006-09-29 21:54:00,1.41621,1.4166,1.41621,1.41656,58600000.0
2006-09-29 21:55:00,1.41653,1.41653,1.41623,1.41639,32800000.0
2006-09-29 21:56:00,1.41633,1.41658,1.41626,1.41658,44400000.0
2006-09-29 21:57:00,1.41675,1.41679,1.41623,1.41669,33400000.0
2006-09-29 21:58:00,1.41668,1.41681,1.41663,1.41663,42800000.0
2006-09-29 21:59:00,1.41663,1.41706,1.41661,1.41683,42200000.0
2006-09-29 22:00:00,1.41687,1.41715,1.41681,1.41715,41400000.0
2006-09-29 22:01:00,1.41704,1.41727,1.41695,1.41712,44500000.0
2006-09-29 22:02:00,1.41709,1.4172,1.417,1.41701,29400000.0
2006-09-29 22:03:00,1.41705,1.41705,1.41671,1.41682,33000000.0
2006-09-29 22:04:00,1.41676,1.41693,1.41662,1.41682,28000000.0
2006-09-29 22:05:00,1.4169,1.4169,1.41644,1.41658,41200000.0
2006-09-29 22:06:00,1.4166,1.4166,1.41609,1.41633,46500000.0
2006-09-29 22:07:00,1.41618,1.41639,1.41616,1.41616,38500000.0
2006-09-29 22:08:00,1.41582,1.41609,1.41582,1.41604,41400000.0
2006-09-29 22:09:00,1.41592,1.41628,1.4158,1.41613,33000000.0
2006-09-29 22:10:00,1.41616,1.41617,1.41579,1.4159,51800000.0
2006-09-29 22:11:00,1.41583,1.41627,1.41583,1.41605,33000000.0
2006-09-29 22:12:00,1.41618,1.41639,1.41613,1.41613,50600000.0
2006-09-29 22:13:00,1.41619,1.41637,1.41615,1.41637,33200000.0
2006-09-29 22:14:00,1.41605,1.4164,1.41605,1.41618,43200000.0
2006-09-29 22:15:00,1.41627,1.41639,1.41602,1.41607,55500000.0
2006-09-29 22:16:00,1.41605,1.41626,1.41603,1.41603,43700000.0
2006-09-29 22:17:00,1.41628,1.41633,1.41605,1.4163,24200000.0
2006-09-29 22:18:00,1.41659,1.41659,1.41629,1.41647,48000001.0
2006-09-29 22:19:00,1.41627,1.41663,1.41627,1.41642,28400000.0
2006-09-29 22:20:00,1.41652,1.4169,1.41652,1.41676,46200001.0
2006-09-29 22:21:00,1.4166,1.41698,1.41648,1.41689,42000000.0
2006-09-29 22:22:00,1.41687,1.41687,1.41659,1.41676,42200000.0
2006-09-29 22:23:00,1.41697,1.41697,1.41663,1.41663,45200000.0
2006-09-29 22:24:00,1.41679,1.4169,1.41665,1.4169,51900000.0
2006-09-29 22:25:00,1.41694,1.41705,1.41686,1.41686,31000000.0
2006-09-29 22:26:00,1.41653,1.4169,1.41651,1.4169,36000000.0
2006-09-29 22:27:00,1.41689,1.41689,1.41652,1.41672,54400000.0
2006-09-29 22:28:00,1.4167,1.41682,1.41658,1.41663,94100000.0
2006-09-29 22:29:00,1.41664,1.41698,1.41664,1.41685,38600001.0
2006-09-29 22:30:00,1.4169,1.4169,1.41667,1.41667,38800000.0
2006-09-29 22:31:00,1.41675,1.41675,1.41597,1.41646,23000000.0
2006-09-29 22:32:00,1.4165,1.41662,1.41643,1.41656,57500000.0
2006-09-29 22:33:00,1.41665,1.41677,1.41656,1.41661,47000000.0
2006-09-29 22:34:00,1.41667,1.41681,1.41628,1.41653,42400000.0
2006-09-29 22:35:00,1.4166,1.4166,1.41643,1.41644,50000001.0
2006-09-29 22:36:00,1.4166,1.41661,1.41581,1.41581,33600000.0
2006-09-29 22:37:00,1.41631,1.41636,1.41613,1.41635,48200000.0
2006-09-29 22:38:00,1.41632,1.41649,1.41629,1.41642,44600000.0
2006-09-29 22:39:00,1.41637,1.41647,1.41621,1.41632,35200000.0
2006-09-29 22:40:00,1.41644,1.41673,1.4163,1.41642,45800000.0
2006-09-29 22:41:00,1.41664,1.41685,1.41658,1.41674,21600000.0
2006-09-29 22:42:00,1.41673,1.41675,1.41643,1.41658,40000000.0
2006-09-29 22:43:00,1.41662,1.41676,1.41652,1.41668,37400000.0
2006-09-29 22:44:00,1.41656,1.41663,1.41636,1.41647,42200000.0
2006-09-29 22:45:00,1.41626,1.41626,1.41594,1.41615,28800000.0
2006-09-29 22:46:00,1.41614,1.41614,1.41583,1.41589,32200000.0
2006-09-29 22:47:00,1.41594,1.41595,1.41578,1.4159,43200000.0
2006-09-29 22:48:00,1.41577,1.41615,1.41577,1.41603,31300000.0
2006-09-29 22:49:00,1.41573,1.41581,1.4154,1.41565,39900000.0
2006-09-29 22:50:00,1.41558,1.41569,1.41521,1.41521,31700000.0
2006-09-29 22:51:00,1.41533,1.41564,1.41528,1.41564,36600000.0
2006-09-29 22:52:00,1.41557,1.41563,1.41528,1.41528,31200000.0
2006-09-29 22:53:00,1.41556,1.41568,1.41499,1.41564,62200000.0
2006-09-29 22:54:00,1.4157,1.4157,1.41533,1.41537,40800000.0
2006-09-29 22:55:00,1.41554,1.41554,1.41518,1.4154,18600000.0
2006-09-29 22:56:00,1.4158,1.41592,1.41558,1.41575,33000000.0
2006-09-29 22:57:00,1.41575,1.41585,1.41551,1.41551,47200000.0
2006-09-29 22:58:00,1.41568,1.41578,1.41564,1.41567,23200000.0
2006-09-29 22:59:00,1.4158,1.4163,1.41563,1.41629,44700000.0
2006-10-01 23:02:00,1.40826,1.40836,1.40826,1.40831,42800000.0
2006-10-01 23:03:00,1.40846,1.40846,1.40821,1.40821,46600000.0
2006-10-01 23:04:00,1.40837,1.40852,1.40827,1.40852,36100000.0
2006-10-01 23:05:00,1.40845,1.40857,1.40842,1.40857,30400000.0
2006-10-01 23:06:00,1.40847,1.40847,1.40799,1.4083,48000000.0
2006-10-01 23:07:00,1.40809,1.40834,1.40809,1.40822,25800000.0
2006-10-01 23:08:00,1.40829,1.40842,1.40819,1.40826,40600000.0
2006-10-01 23:09:00,1.40831,1.40854,1.40826,1.40831,54200000.0
2006-10-01 23:10:00,1.41647,1.41686,1.41646,1.4168,43800000.0
2006-10-01 23:11:00,1.41684,1.41684,1.41659,1.41662,46000000.0
2006-10-01 23:12:00,1.4168,1.41683,1.41665,1.41678,21000000.0
2006-10-01 23:13:00,1.41627,1.41702,1.41627,1.41663,31800000.0
2006-10-01 23:14:00,1.41666,1.41672,1.41658,1.41672,26400000.0
2006-10-01 23:15:00,1.41669,1.41671,1.41605,1.41665,50000000.0
2006-10-01 23:16:00,1.41664,1.41667,1.41647,1.41657,35200001.0
2006-10-01 23:17:00,1.41651,1.41655,1.41629,1.41641,30400000.0
2006-10-01 23:18:00,1.4166,1.4167,1.41632,1.41646,54600000.0
2006-10-01 23:19:00,1.41641,1.41661,1.41636,1.41648,43300000.0
2006-10-01 23:20:00,1.41659,1.41659,1.41611,1.41644,30900000.0
2006-10-01 23:21:00,1.4164,1.41651,1.41626,1.41626,36400000.0
2006-10-01 23:22:00,1.41628,1.41643,1.41606,1.4164,36800000.0
2006-10-01 23:23:00,1.41628,1.41651,1.41628,1.41651,30000000.0
2006-10-01 23:24:00,1.41641,1.41661,1.41633,1.41633,35200000.0
2006-10-01 23:25:00,1.41646,1.41656,1.41638,1.41638,44600000.0
2006-10-01 23:26:00,1.41609,1.41645,1.41599,1.41645,20600000.0
2006-10-01 23:27:00,1.41621,1.41635,1.41605,1.41605,42300000.0
2006-10-01 23:28:00,1.41641,1.41651,1.41618,1.41618,40600000.0
2006-10-01 23:29:00,1.41641,1.41667,1.41631,1.41666,37400000.0
2006-10-01 23:30:00,1.41647,1.4167,1.41647,1.41659,31800000.0
2006-10-01 23:31:00,1.41664,1.41669,1.41626,1.41669,27800000.0
2006-10-01 23:32:00,1.41648,1.41675,1.41646,1.41662,33800000.0
2006-10-01 23:33:00,1.41648,1.41664,1.41648,1.4166,28000000.0
2006-10-01 23:34:00,1.41651,1.41659,1.41631,1.41636,39400000.0
2006-10-01 23:35:00,1.41651,1.41651,1.41628,1.41629,34600000.0
2006-10-01 23:36:00,1.41641,1.41644,1.41631,1.41631,27800000.0
2006-10-01 23:37:00,1.41636,1.41636,1.41622,1.41636,32600001.0
2006-10-01 23:38:00,1.41629,1.41643,1.41622,1.41643,33800000.0
2006-10-01 23:39:00,1.41618,1.41628,1.41613,1.41623,31800000.0
2006-10-01 23:40:00,1.4163,1.4163,1.41587,1.41587,30600000.0
2006-10-01 23:41:00,1.41625,1.41642,1.41585,1.41585,41400000.0
2006-10-01 23:42:00,1.41647,1.41647,1.41624,1.41637,41400000.0
2006-10-01 23:43:00,1.41635,1.41635,1.41577,1.41628,22500000.0
2006-10-01 23:44:00,1.41641,1.41641,1.41607,1.41619,46900000.0
2006-10-01 23:45:00,1.41607,1.4163,1.41587,1.4161,41600000.0
2006-10-01 23:46:00,1.4163,1.41636,1.41622,1.41632,64700000.0
2006-10-01 23:47:00,1.41637,1.41638,1.41614,1.41628,59600000.0
2006-10-01 23:48:00,1.41624,1.41643,1.41603,1.41643,65000001.0
2006-10-01 23:49:00,1.41665,1.41671,1.41635,1.41649,34000000.0
2006-10-01 23:50:00,1.41652,1.41671,1.41633,1.41654,28900000.0
2006-10-01 23:51:00,1.41671,1.41676,1.41646,1.41661,37000000.0
2006-10-01 23:52:00,1.41662,1.41662,1.41623,1.41658,19800000.0
2006-10-01 23:53:00,1.41681,1.41681,1.41651,1.41671,43300000.0
2006-10-01 23:54:00,1.41688,1.41713,1.41631,1.41631,33000000.0
2006-10-01 23:55:00,1.41649,1.41677,1.41649,1.41677,32600000.0
2006-10-01 23:56:00,1.4168,1.4168,1.4164,1.41649,28000000.0
2006-10-01 23:57:00,1.4165,1.41655,1.41639,1.41655,35400000.0
2006-10-01 23:58:00,1.41649,1.41661,1.41622,1.41661,33900000.0
2006-10-01 23:59:00,1.4167,1.41693,1.41664,1.41672,44100000.0
2006-10-02 00:00:00,1.41679,1.41696,1.4167,1.41687,42500000.0
2006-10-02 00:01:00,1.41711,1.41719,1.41691,1.41702,45000000.0
2006-10-02 00:02:00,1.41708,1.41717,1.41667,1.4171,52200000.0
2006-10-02 00:03:00,1.41698,1.41716,1.41694,1.417,56700001.0
2006-10-02 00:04:00,1.41697,1.4172,1.41697,1.4172,22200000.0
2006-10-02 00:05:00,1.41726,1.41726,1.41695,1.41695,28000000.0
2006-10-02 00:06:00,1.41719,1.41742,1.41717,1.4173,23000000.0
2006-10-02 00:07:00,1.41771,1.41773,1.41744,1.41751,25600000.0
2006-10-02 00:08:00,1.41758,1.41777,1.41757,1.41771,49200000.0
2006-10-02 00:09:00,1.4175,1.41768,1.41735,1.4175,46600000.0
2006-10-02 00:10:00,1.41759,1.41759,1.41742,1.41746,27500000.0
2006-10-02 00:11:00,1.41754,1.4176,1.41736,1.41744,45800000.0
2006-10-02 00:12:00,1.41754,1.41754,1.41724,1.41724,42000000.0
2006-10-02 00:13:00,1.41748,1.41757,1.41719,1.41746,80700000.0
2006-10-02 00:14:00,1.41736,1.41748,1.4172,1.41738,27200000.0
2006-10-02 00:15:00,1.41715,1.41739,1.41715,1.41721,34800001.0
2006-10-02 00:16:00,1.41755,1.41755,1.41721,1.41731,37300001.0
2006-10-02 00:17:00,1.41718,1.4174,1.41718,1.41738,62100000.0
2006-10-02 00:18:00,1.4174,1.41755,1.41726,1.41726,34800000.0
2006-10-02 00:19:00,1.41735,1.41743,1.41716,1.41743,25600000.0
2006-10-02 00:20:00,1.41745,1.41745,1.41705,1.41705,32000000.0
2006-10-02 00:21:00,1.41741,1.41748,1.41725,1.41743,40700000.0
2006-10-02 00:22:00,1.41738,1.4176,1.41738,1.41755,30300000.0
2006-10-02 00:23:00,1.4175,1.41762,1.41705,1.41745,57200000.0
2006-10-02 00:24:00,1.41756,1.41762,1.4174,1.4175,36300000.0
2006-10-02 00:25:00,1.41738,1.41763,1.41731,1.41752,46200000.0
2006-10-02 00:26:00,1.41755,1.4176,1.4174,1.41755,28400000.0
2006-10-02 00:27:00,1.41756,1.41756,1.41736,1.41739,44600000.0
2006-10-02 00:28:00,1.41761,1.41768,1.41733,1.41747,44800000.0
2006-10-02 00:29:00,1.4175,1.4176,1.41738,1.41745,51700000.0
2006-10-02 00:30:00,1.41719,1.41764,1.41719,1.4176,51400000.0
2006-10-02 00:31:00,1.4177,1.4177,1.41761,1.41761,31600000.0
2006-10-02 00:32:00,1.41792,1.41837,1.41792,1.41795,27800000.0
2006-10-02 00:33:00,1.41819,1.41819,1.41784,1.41818,32600000.0
2006-10-02 00:34:00,1.41792,1.41792,1.41749,1.41749,41400000.0
2006-10-02 00:35:00,1.41783,1.41783,1.41746,1.41779,33500000.0
2006-10-02 00:36:00,1.4177,1.4177,1.41733,1.41745,21000000.0
2006-10-02 00:37:00,1.41752,1.41752,1.41725,1.41725,23800000.0
2006-10-02 00:38:00,1.41722,1.41722,1.41696,1.41701,44400001.0
2006-10-02 00:39:00,1.41722,1.41735,1.41702,1.41714,50300000.0
2006-10-02 00:40:00,1.41743,1.41757,1.41731,1.41756,40900000.0
2006-10-02 00:41:00,1.41734,1.41756,1.41723,1.41738,43600000.0
2006-10-02 00:42:00,1.41735,1.41743,1.41728,1.41728,48400000.0
2006-10-02 00:43:00,1.41701,1.41744,1.41673,1.41744,34500000.0
2006-10-02 00:44:00,1.41727,1.41727,1.41714,1.41722,30200000.0
2006-10-02 00:45:00,1.41727,1.41739,1.41712,1.41715,46800000.0
2006-10-02 00:46:00,1.4172,1.41735,1.41713,1.41735,43700000.0
2006-10-02 00:47:00,1.4172,1.41739,1.41719,1.41738,33900000.0
2006-10-02 00:48:00,1.41692,1.4173,1.41692,1.41712,49200001.0
2006-10-02 00:49:00,1.41717,1.41717,1.41683,1.41704,68800000.0
2006-10-02 00:50:00,1.41712,1.41733,1.41706,1.41717,23200000.0
2006-10-02 00:51:00,1.41723,1.41732,1.41707,1.41719,45600000.0
2006-10-02 00:52:00,1.41707,1.41729,1.41706,1.41726,49300000.0
2006-10-02 00:53:00,1.41704,1.41727,1.41702,1.41727,45400000.0
2006-10-02 00:54:00,1.41689,1.41727,1.41689,1.41727,38000001.0
2006-10-02 00:55:00,1.4172,1.4172,1.41667,1.41711,34200000.0
2006-10-02 00:56:00,1.41706,1.41706,1.41682,1.41697,48300000.0
2006-10-02 00:57:00,1.41695,1.41706,1.41682,1.41682,15200000.0
2006-10-02 00:58:00,1.41699,1.41699,1.41669,1.41678,28000000.0
2006-10-02 00:59:00,1.41689,1.41689,1.41665,1.41682,43500000.0
2006-10-02 01:00:00,1.417,1.41717,1.41692,1.41701,41600000.0
2006-10-02 01:01:00,1.41701,1.41723,1.41695,1.41709,41200000.0
2006-10-02 01:02:00,1.41727,1.4173,1.41685,1.41685,50600000.0
2006-10-02 01:03:00,1.41723,1.41723,1.41686,1.41702,26200000.0
2006-10-02 01:04:00,1.41707,1.41713,1.41684,1.41684,49700000.0
2006-10-02 01:05:00,1.41684,1.41692,1.41672,1.41679,37300000.0
2006-10-02 01:06:00,1.41692,1.41692,1.41671,1.41689,36400000.0
2006-10-02 01:07:00,1.41681,1.41681,1.41648,1.41655,33400000.0
2006-10-02 01:08:00,1.41648,1.41666,1.41623,1.41623,36900000.0
2006-10-02 01:09:00,1.41652,1.41658,1.41636,1.41658,36500000.0
2006-10-02 01:10:00,1.41652,1.41657,1.41617,1.41636,23200000.0
2006-10-02 01:11:00,1.41678,1.41686,1.41667,1.41686,27800000.0
2006-10-02 01:12:00,1.41673,1.41691,1.41648,1.41676,26800000.0
2006-10-02 01:13:00,1.4169,1.4169,1.41659,1.41675,58000000.0
2006-10-02 01:14:00,1.41666,1.41684,1.4164,1.41661,28400000.0
2006-10-02 01:15:00,1.41686,1.41686,1.41664,1.41675,29400000.0
2006-10-02 01:16:00,1.41672,1.41714,1.41672,1.41714,66000000.0
2006-10-02 01:17:00,1.41708,1.41708,1.41677,1.41695,31600000.0
2006-10-02 01:18:00,1.41688,1.41701,1.41659,1.41701,27000000.0
2006-10-02 01:19:00,1.41696,1.41705,1.41687,1.41695,34800000.0
2006-10-02 01:20:00,1.41704,1.41709,1.41651,1.41709,34000000.0
2006-10-02 01:21:00,1.41688,1.41725,1.41688,1.41692,43900000.0
2006-10-02 01:22:00,1.41693,1.41703,1.41674,1.41692,21800000.0
2006-10-02 01:23:00,1.41684,1.417,1.4167,1.4167,32800000.0
2006-10-02 01:24:00,1.41706,1.41714,1.41694,1.41709,31200001.0
2006-10-02 01:25:00,1.41711,1.41717,1.4168,1.41703,46800000.0
2006-10-02 01:26:00,1.41691,1.41707,1.41684,1.41702,40400000.0
2006-10-02 01:27:00,1.41703,1.41705,1.41683,1.41704,31800000.0
2006-10-02 01:28:00,1.417,1.41715,1.41667,1.41704,50600000.0
2006-10-02 01:29:00,1.41712,1.41712,1.41689,1.41698,26000000.0
2006-10-02 01:30:00,1.41717,1.41722,1.4168,1.41706,48000000.0
2006-10-02 01:31:00,1.41693,1.41714,1.41685,1.41714,45600000.0
2006-10-02 01:32:00,1.41708,1.41718,1.41682,1.41706,39200000.0
2006-10-02 01:33:00,1.41704,1.41712,1.41693,1.41709,28400000.0
2006-10-02 01:34:00,1.41705,1.41707,1.41665,1.41699,29400000.0
2006-10-02 01:35:00,1.41698,1.41735,1.41687,1.41687,35000000.0
2006-10-02 01:36:00,1.41706,1.4172,1.41703,1.41703,55600002.0
2006-10-02 01:37:00,1.41696,1.41714,1.4167,1.41714,29800000.0
2006-10-02 01:38:00,1.41718,1.41719,1.4169,1.41709,18800000.0
2006-10-02 01:39:00,1.41699,1.41727,1.41673,1.41702,51000000.0
2006-10-02 01:40:00,1.41704,1.41718,1.41703,1.41714,38200000.0
2006-10-02 01:41:00,1.41689,1.41728,1.41688,1.41721,47700000.0
2006-10-02 01:42:00,1.41731,1.41731,1.41703,1.41721,25600000.0
2006-10-02 01:43:00,1.41722,1.4173,1.41676,1.41713,37600000.0
2006-10-02 01:44:00,1.41717,1.41717,1.41685,1.41709,44800000.0
2006-10-02 01:45:00,1.41692,1.41716,1.41687,1.41706,38800000.0
2006-10-02 01:46:00,1.41702,1.41721,1.41681,1.41692,33300000.0
2006-10-02 01:47:00,1.41698,1.41719,1.41683,1.41683,42200000.0
2006-10-02 01:48:00,1.41693,1.41703,1.41658,1.41658,33600000.0
2006-10-02 01:49:00,1.41692,1.41706,1.41645,1.41689,34600000.0
2006-10-02 01:50:00,1.41683,1.41731,1.41646,1.41731,25800000.0
2006-10-02 01:51:00,1.41725,1.41725,1.41701,1.41706,38000000.0
2006-10-02 01:52:00,1.41724,1.41731,1.41706,1.41709,38700000.0
2006-10-02 01:53:00,1.41725,1.41752,1.41721,1.4173,64700000.0
2006-10-02 01:54:00,1.41729,1.41737,1.41703,1.41703,31600000.0
2006-10-02 01:55:00,1.41694,1.41696,1.41676,1.41676,31600000.0
2006-10-02 01:56:00,1.41698,1.41722,1.41685,1.41685,51300001.0
2006-10-02 01:57:00,1.41687,1.417,1.4168,1.4169,50900000.0
2006-10-02 01:58:00,1.41691,1.41697,1.41665,1.41665,33000000.0
2006-10-02 01:59:00,1.41703,1.41715,1.41696,1.4171,41200000.0
2006-10-02 02:00:00,1.41708,1.4175,1.41708,1.41713,34800000.0
2006-10-02 02:01:00,1.41697,1.41697,1.41673,1.4168,62800000.0
2006-10-02 02:02:00,1.41678,1.41735,1.41678,1.41724,100400000.0
2006-10-02 02:03:00,1.41731,1.41744,1.41715,1.41717,57400000.0
2006-10-02 02:04:00,1.41709,1.41722,1.41708,1.41708,70000000.0
2006-10-02 02:05:00,1.41705,1.41705,1.41698,1.41703,72400000.0
2006-10-02 02:06:00,1.41713,1.41713,1.41659,1.41688,91800000.0
2006-10-02 02:07:00,1.41705,1.41705,1.41659,1.41687,200900000.0
2006-10-02 02:08:00,1.41681,1.41688,1.4168,1.41686,48400000.0
2006-10-02 02:09:00,1.41682,1.41698,1.41658,1.41685,194300000.0
2006-10-02 02:10:00,1.41647,1.41674,1.41638,1.41638,125600001.0
2006-10-02 02:11:00,1.41651,1.41655,1.41642,1.41642,51600000.0
2006-10-02 02:12:00,1.41622,1.41627,1.41612,1.41626,41300000.0
2006-10-02 02:13:00,1.41614,1.41618,1.41585,1.41618,34400000.0
2006-10-02 02:14:00,1.41617,1.41627,1.41593,1.41621,179100000.0
2006-10-02 02:15:00,1.41609,1.41616,1.41591,1.41604,210500000.0
2006-10-02 02:16:00,1.41616,1.41637,1.41611,1.41637,28200000.0
2006-10-02 02:17:00,1.41609,1.41628,1.41561,1.41594,225400000.0
2006-10-02 02:18:00,1.41626,1.41637,1.41575,1.41625,39000000.0
2006-10-02 02:19:00,1.41632,1.41638,1.41606,1.41613,46400000.0
2006-10-02 02:20:00,1.41617,1.4164,1.41594,1.41627,52700000.0
2006-10-02 02:21:00,1.41603,1.41631,1.41594,1.41629,54100000.0
2006-10-02 02:22:00,1.41595,1.41601,1.41591,1.41601,30200000.0
2006-10-02 02:23:00,1.41625,1.41635,1.4161,1.4161,48200000.0
2006-10-02 02:24:00,1.41607,1.41628,1.41595,1.41618,31600000.0
2006-10-02 02:25:00,1.4161,1.41622,1.41595,1.416,136900000.0
2006-10-02 02:26:00,1.41574,1.41614,1.41571,1.416,133500002.0
2006-10-02 02:27:00,1.41588,1.41601,1.41584,1.41592,39200000.0
2006-10-02 02:28:00,1.41592,1.416,1.41585,1.41588,41000000.0
2006-10-02 02:29:00,1.41604,1.41604,1.4156,1.4159,50700000.0
2006-10-02 02:30:00,1.41606,1.41606,1.41578,1.41601,51400001.0
2006-10-02 02:31:00,1.41589,1.41611,1.41584,1.41605,55000000.0
2006-10-02 02:32:00,1.41633,1.41648,1.41618,1.41638,37200000.0
2006-10-02 02:33:00,1.4162,1.41625,1.41608,1.41618,206800000.0
2006-10-02 02:34:00,1.41645,1.41645,1.4162,1.4164,46700000.0
2006-10-02 02:35:00,1.41641,1.41643,1.41599,1.41608,84600000.0
2006-10-02 02:36:00,1.41626,1.41629,1.41605,1.41629,40000000.0
2006-10-02 02:37:00,1.41618,1.41631,1.41611,1.41625,90100000.0
2006-10-02 02:38:00,1.41633,1.41643,1.41629,1.41639,44600000.0
2006-10-02 02:39:00,1.41646,1.41646,1.41633,1.41641,24600000.0
2006-10-02 02:40:00,1.41648,1.4166,1.41643,1.41648,34800000.0
2006-10-02 02:41:00,1.41643,1.4166,1.41637,1.41637,29600000.0
2006-10-02 02:42:00,1.4164,1.4164,1.41623,1.41623,26200000.0
2006-10-02 02:43:00,1.41617,1.41629,1.41608,1.41629,55600000.0
2006-10-02 02:44:00,1.41633,1.41647,1.41622,1.41643,37600000.0
2006-10-02 02:45:00,1.41604,1.41624,1.41592,1.41615,61800000.0
2006-10-02 02:46:00,1.41612,1.41614,1.41586,1.41601,154300001.0
2006-10-02 02:47:00,1.41652,1.41671,1.41603,1.41671,165300000.0
2006-10-02 02:48:00,1.41652,1.41657,1.41632,1.41652,112800001.0
2006-10-02 02:49:00,1.41637,1.4165,1.41607,1.41618,59000000.0
2006-10-02 02:50:00,1.41657,1.41673,1.41625,1.41673,93200000.0
2006-10-02 02:51:00,1.41638,1.41642,1.41623,1.41625,100200002.0
2006-10-02 02:52:00,1.41647,1.41647,1.4163,1.41639,39800000.0
2006-10-02 02:53:00,1.41653,1.41653,1.4161,1.41638,49600000.0
2006-10-02 02:54:00,1.41659,1.41676,1.4162,1.4162,48900000.0
2006-10-02 02:55:00,1.41658,1.41682,1.41621,1.41667,51600000.0
2006-10-02 02:56:00,1.41634,1.41634,1.41585,1.41593,50800000.0
2006-10-02 02:57:00,1.4159,1.416,1.4158,1.41595,38800000.0
2006-10-02 02:58:00,1.41595,1.41612,1.41589,1.41602,60400000.0
2006-10-02 02:59:00,1.41606,1.41627,1.41606,1.41608,64500000.0
2006-10-02 03:00:00,1.41616,1.41623,1.41605,1.41611,125200000.0
2006-10-02 03:01:00,1.41612,1.41615,1.41598,1.41613,37200000.0
2006-10-02 03:02:00,1.41617,1.41617,1.41593,1.41596,37400000.0
2006-10-02 03:03:00,1.41606,1.41612,1.41593,1.41607,47600000.0
2006-10-02 03:04:00,1.4161,1.41642,1.41591,1.41603,61600000.0
2006-10-02 03:05:00,1.41602,1.41604,1.41587,1.41599,44800000.0
2006-10-02 03:06:00,1.41591,1.41591,1.41562,1.41591,55200000.0
2006-10-02 03:07:00,1.41589,1.4163,1.41566,1.41592,106900000.0
2006-10-02 03:08:00,1.41583,1.41583,1.41547,1.41548,53800000.0
2006-10-02 03:09:00,1.41584,1.41602,1.4155,1.41588,38000000.0
2006-10-02 03:10:00,1.4154,1.41583,1.4154,1.41583,35300000.0
2006-10-02 03:11:00,1.41543,1.41543,1.4153,1.41538,26400000.0
2006-10-02 03:12:00,1.41553,1.41564,1.41509,1.4154,26400000.0
2006-10-02 03:13:00,1.41505,1.41558,1.41505,1.41535,114000000.0
2006-10-02 03:14:00,1.41507,1.41529,1.4148,1.41522,50600000.0
2006-10-02 03:15:00,1.41487,1.41519,1.41487,1.41517,31800000.0
2006-10-02 03:16:00,1.41517,1.41528,1.41489,1.41528,30400000.0
2006-10-02 03:17:00,1.41517,1.41528,1.41486,1.41511,44600000.0
2006-10-02 03:18:00,1.41491,1.41495,1.4146,1.41495,40000000.0
2006-10-02 03:19:00,1.41496,1.41506,1.41481,1.41501,25200000.0
2006-10-02 03:20:00,1.41451,1.41497,1.41451,1.41497,52400000.0
2006-10-02 03:21:00,1.41473,1.41473,1.4146,1.41469,26600000.0
2006-10-02 03:22:00,1.41471,1.41471,1.41457,1.41462,66600000.0
2006-10-02 03:23:00,1.41473,1.41477,1.41467,1.41473,125600000.0
2006-10-02 03:24:00,1.41472,1.41484,1.41464,1.41464,70200000.0
2006-10-02 03:25:00,1.41492,1.41492,1.41426,1.41436,31500000.0
2006-10-02 03:26:00,1.41448,1.41471,1.41435,1.4146,129200000.0
2006-10-02 03:27:00,1.41474,1.41477,1.41458,1.41469,89200000.0
2006-10-02 03:28:00,1.41479,1.41483,1.4147,1.41478,65200000.0
2006-10-02 03:29:00,1.41474,1.41477,1.41468,1.4147,51800000.0
2006-10-02 03:30:00,1.41467,1.41468,1.41445,1.41458,62800000.0
2006-10-02 03:31:00,1.41469,1.415,1.41469,1.4149,31700000.0
2006-10-02 03:32:00,1.41478,1.41498,1.41471,1.41471,36100000.0
2006-10-02 03:33:00,1.41453,1.4147,1.41453,1.41469,27400000.0
2006-10-02 03:34:00,1.41482,1.41499,1.4145,1.41464,46200000.0
2006-10-02 03:35:00,1.41479,1.41486,1.4145,1.41465,100400001.0
2006-10-02 03:36:00,1.41477,1.41511,1.41459,1.41505,56500000.0
2006-10-02 03:37:00,1.41499,1.41504,1.41469,1.41499,23700000.0
2006-10-02 03:38:00,1.41506,1.41518,1.4149,1.41511,37100000.0
2006-10-02 03:39:00,1.41478,1.41482,1.41461,1.4147,82500000.0
2006-10-02 03:40:00,1.41476,1.41538,1.41476,1.41504,111100000.0
2006-10-02 03:41:00,1.41501,1.41543,1.41501,1.41543,57000000.0
2006-10-02 03:42:00,1.41541,1.41542,1.41525,1.41531,90600001.0
2006-10-02 03:43:00,1.41524,1.41545,1.41524,1.41544,28000000.0
2006-10-02 03:44:00,1.41526,1.41555,1.41525,1.41553,35200000.0
2006-10-02 03:45:00,1.41551,1.41572,1.41536,1.41572,30000000.0
2006-10-02 03:46:00,1.41542,1.41546,1.41529,1.41529,38300000.0
2006-10-02 03:47:00,1.41519,1.41535,1.41516,1.41519,44000001.0
2006-10-02 03:48:00,1.41559,1.4158,1.41546,1.41565,41400000.0
2006-10-02 03:49:00,1.41579,1.41579,1.41548,1.41548,32700000.0
2006-10-02 03:50:00,1.41565,1.41567,1.41528,1.41538,125500000.0
2006-10-02 03:51:00,1.41564,1.41567,1.41555,1.41561,35200000.0
2006-10-02 03:52:00,1.41566,1.41566,1.41534,1.41542,99600000.0
2006-10-02 03:53:00,1.41527,1.41545,1.4152,1.41541,46800000.0
2006-10-02 03:54:00,1.41506,1.41551,1.41506,1.41513,40000000.0
2006-10-02 03:55:00,1.41558,1.41564,1.41538,1.41563,34200000.0
2006-10-02 03:56:00,1.41551,1.41568,1.41543,1.41543,17400000.0
2006-10-02 03:57:00,1.4156,1.4156,1.4156,1.4156,221300000.0
2006-10-02 03:58:00,1.41486,1.41564,1.41486,1.41488,221300000.0
2006-10-02 03:59:00,1.41521,1.41554,1.41518,1.41525,182400002.0
2006-10-02 04:00:00,1.4152,1.41528,1.41508,1.4151,79900000.0
2006-10-02 04:01:00,1.41507,1.41532,1.41495,1.4153,120100001.0
2006-10-02 04:02:00,1.41523,1.41528,1.41488,1.41494,112200000.0
2006-10-02 04:03:00,1.41506,1.41506,1.41471,1.41503,93900000.0
2006-10-02 04:04:00,1.41494,1.41509,1.41489,1.41501,128700000.0
2006-10-02 04:05:00,1.41501,1.41594,1.41501,1.41548,178000001.0
2006-10-02 04:06:00,1.41491,1.41541,1.4148,1.41501,112600000.0
2006-10-02 04:07:00,1.41508,1.41508,1.41483,1.41485,171800000.0
2006-10-02 04:08:00,1.41518,1.41523,1.41518,1.41518,12000000.0
2006-10-02 04:09:00,1.41523,1.4153,1.41496,1.4153,42600000.0
2006-10-02 04:10:00,1.41523,1.41523,1.41495,1.41512,135400000.0
2006-10-02 04:11:00,1.41529,1.41555,1.41514,1.41523,36200000.0
2006-10-02 04:12:00,1.41501,1.41509,1.41501,1.41504,86000000.0
2006-10-02 04:13:00,1.41502,1.41519,1.41499,1.41501,84000000.0
2006-10-02 04:14:00,1.41499,1.41502,1.41488,1.41502,66000000.0
2006-10-02 04:15:00,1.41505,1.41537,1.41502,1.41537,102400003.0
2006-10-02 04:16:00,1.41543,1.41554,1.41522,1.41528,146800000.0
2006-10-02 04:17:00,1.41534,1.4154,1.41529,1.41536,47000000.0
2006-10-02 04:18:00,1.41539,1.41553,1.41525,1.41536,113200001.0
2006-10-02 04:19:00,1.41534,1.41534,1.41497,1.4152,56900000.0
2006-10-02 04:20:00,1.41524,1.41554,1.41522,1.41531,181100000.0
2006-10-02 04:21:00,1.41531,1.41534,1.41514,1.4152,69300001.0
2006-10-02 04:22:00,1.41526,1.41581,1.41526,1.41569,36200000.0
2006-10-02 04:23:00,1.41523,1.41528,1.41523,1.41523,33700000.0
2006-10-02 04:24:00,1.41525,1.41533,1.41523,1.41528,181000002.0
2006-10-02 04:25:00,1.41524,1.41563,1.41506,1.41555,177600000.0
2006-10-02 04:26:00,1.41546,1.41549,1.41523,1.41523,127900000.0
2006-10-02 04:27:00,1.4154,1.41548,1.4153,1.41536,46800000.0
2006-10-02 04:28:00,1.41544,1.41555,1.41544,1.41547,61400000.0
2006-10-02 04:29:00,1.41522,1.41574,1.41521,1.41574,96800000.0
2006-10-02 04:30:00,1.41556,1.41594,1.41554,1.4159,81700000.0
2006-10-02 04:31:00,1.41574,1.41587,1.41555,1.41582,31100000.0
2006-10-02 04:32:00,1.41587,1.41587,1.41564,1.4157,26000000.0
2006-10-02 04:33:00,1.41572,1.41572,1.41552,1.41562,52000000.0
2006-10-02 04:34:00,1.41578,1.41586,1.41573,1.41576,43400000.0
2006-10-02 04:35:00,1.41563,1.41576,1.41561,1.41561,56600000.0
2006-10-02 04:36:00,1.41589,1.41604,1.4153,1.41594,182300000.0
2006-10-02 04:37:00,1.41588,1.41616,1.4156,1.41578,135500002.0
2006-10-02 04:38:00,1.41574,1.41574,1.41556,1.41561,55700000.0
2006-10-02 04:39:00,1.41544,1.41559,1.41544,1.41547,63400000.0
2006-10-02 04:40:00,1.41545,1.41571,1.41545,1.41571,44600000.0
2006-10-02 04:41:00,1.41546,1.41574,1.41538,1.41564,43300000.0
2006-10-02 04:42:00,1.41544,1.41559,1.41544,1.41554,57100000.0
2006-10-02 04:43:00,1.4154,1.4154,1.41521,1.41521,50800000.0
2006-10-02 04:44:00,1.41515,1.41564,1.4151,1.41564,31400000.0
2006-10-02 04:45:00,1.41564,1.41598,1.41539,1.41578,34200000.0
2006-10-02 04:46:00,1.41549,1.4156,1.41546,1.41546,47000000.0
2006-10-02 04:47:00,1.41553,1.41594,1.41543,1.41594,91600000.0
2006-10-02 04:48:00,1.41565,1.41599,1.41565,1.41595,64600000.0
2006-10-02 04:49:00,1.41588,1.41598,1.41553,1.41557,65000000.0
2006-10-02 04:50:00,1.41594,1.41596,1.4157,1.41577,37800000.0
2006-10-02 04:51:00,1.41556,1.41562,1.41553,1.41558,35600000.0
2006-10-02 04:52:00,1.41549,1.4159,1.41534,1.41589,25400000.0
2006-10-02 04:53:00,1.41595,1.4162,1.41585,1.41595,44600000.0
2006-10-02 04:54:00,1.41566,1.41592,1.41566,1.41571,30500000.0
2006-10-02 04:55:00,1.41591,1.41618,1.41556,1.41618,32600000.0
2006-10-02 04:56:00,1.41601,1.41621,1.41599,1.41606,43700000.0
2006-10-02 04:57:00,1.41571,1.41607,1.41569,1.41569,33800000.0
2006-10-02 04:58:00,1.41571,1.41617,1.4157,1.41608,32400000.0
2006-10-02 04:59:00,1.4157,1.41595,1.4157,1.4157,118200000.0
2006-10-02 05:00:00,1.41615,1.41638,1.41602,1.41631,33400000.0
2006-10-02 05:01:00,1.41616,1.41643,1.41616,1.41643,30400000.0
2006-10-02 05:02:00,1.41628,1.41628,1.41599,1.4162,38900000.0
2006-10-02 05:03:00,1.41598,1.41626,1.4159,1.416,153900000.0
2006-10-02 05:04:00,1.416,1.416,1.41592,1.41595,219200002.0
2006-10-02 05:05:00,1.41594,1.41599,1.41581,1.41599,157400000.0
2006-10-02 05:06:00,1.41605,1.41605,1.41583,1.41589,150300000.0
2006-10-02 05:07:00,1.41573,1.41605,1.41573,1.41573,256100000.0
2006-10-02 05:08:00,1.416,1.41613,1.41586,1.41587,283200001.0
2006-10-02 05:09:00,1.4159,1.41604,1.41572,1.41579,186400001.0
2006-10-02 05:10:00,1.41579,1.41588,1.41567,1.41574,204000000.0
2006-10-02 05:11:00,1.41562,1.4158,1.41557,1.41567,120700000.0
2006-10-02 05:12:00,1.41573,1.41593,1.41569,1.41569,122700000.0
2006-10-02 05:13:00,1.41581,1.41606,1.41581,1.41586,223500001.0
2006-10-02 05:14:00,1.41579,1.41583,1.41566,1.4157,231100001.0
2006-10-02 05:15:00,1.4157,1.41588,1.41562,1.41583,44400000.0
2006-10-02 05:16:00,1.41572,1.41584,1.41564,1.41574,190300000.0
2006-10-02 05:17:00,1.41596,1.41612,1.41583,1.41601,164500000.0
2006-10-02 05:18:00,1.41607,1.41607,1.41567,1.41595,242800001.0
2006-10-02 05:19:00,1.41568,1.416,1.41568,1.41576,338000002.0
2006-10-02 05:20:00,1.41576,1.41594,1.41567,1.41583,293400002.0
2006-10-02 05:21:00,1.41578,1.41612,1.41572,1.41577,288900000.0
2006-10-02 05:22:00,1.41572,1.41581,1.41568,1.41569,255400000.0
2006-10-02 05:23:00,1.41563,1.41586,1.41563,1.41575,126300000.0
2006-10-02 05:24:00,1.41568,1.4157,1.41556,1.41564,223300002.0
2006-10-02 05:25:00,1.41586,1.41618,1.41577,1.41581,225100000.0
2006-10-02 05:26:00,1.41579,1.41579,1.41567,1.41577,140100001.0
2006-10-02 05:27:00,1.41601,1.41608,1.41566,1.4159,170400000.0
2006-10-02 05:28:00,1.41591,1.41605,1.41568,1.41597,227000000.0
2006-10-02 05:29:00,1.416,1.41619,1.41587,1.41598,304200002.0
2006-10-02 05:30:00,1.41586,1.41606,1.41576,1.41578,165700000.0
2006-10-02 05:31:00,1.41581,1.41601,1.41573,1.41582,49800000.0
2006-10-02 05:32:00,1.41601,1.41614,1.41596,1.41606,162600000.0
2006-10-02 05:33:00,1.41601,1.41601,1.41576,1.41585,190400001.0
2006-10-02 05:34:00,1.4158,1.41627,1.41578,1.41589,235900000.0
2006-10-02 05:35:00,1.4159,1.41609,1.41586,1.41609,32800000.0
2006-10-02 05:36:00,1.41589,1.41605,1.41587,1.41592,209300000.0
2006-10-02 05:37:00,1.41586,1.41594,1.41575,1.41577,180500000.0
2006-10-02 05:38:00,1.41586,1.41606,1.41584,1.41601,199700000.0
2006-10-02 05:39:00,1.41601,1.41614,1.41588,1.41601,155400000.0
2006-10-02 05:40:00,1.41572,1.41598,1.41564,1.41595,189000000.0
2006-10-02 05:41:00,1.41586,1.41599,1.41568,1.41576,109700000.0
2006-10-02 05:42:00,1.416,1.416,1.41584,1.41594,225000003.0
2006-10-02 05:43:00,1.41593,1.416,1.41585,1.416,73000000.0
2006-10-02 05:44:00,1.41594,1.41594,1.41573,1.41573,106900000.0
2006-10-02 05:45:00,1.41581,1.41611,1.41575,1.41589,177100000.0
2006-10-02 05:46:00,1.41595,1.41607,1.41581,1.41602,220300000.0
2006-10-02 05:47:00,1.41596,1.41607,1.41572,1.41599,231400001.0
2006-10-02 05:48:00,1.41586,1.41608,1.4158,1.41589,281900001.0
2006-10-02 05:49:00,1.41586,1.41601,1.41566,1.41566,164000000.0
2006-10-02 05:50:00,1.41557,1.41601,1.41557,1.41576,258400000.0
2006-10-02 05:51:00,1.41579,1.41601,1.41576,1.41585,181600002.0
2006-10-02 05:52:00,1.4158,1.41603,1.41564,1.41603,177100001.0
2006-10-02 05:53:00,1.41599,1.41604,1.41567,1.41567,99800000.0
2006-10-02 05:54:00,1.41573,1.41595,1.41557,1.41592,215500000.0
2006-10-02 05:55:00,1.41581,1.41583,1.41555,1.41568,223700000.0
2006-10-02 05:56:00,1.41575,1.41594,1.41565,1.41567,132800001.0
2006-10-02 05:57:00,1.41566,1.4158,1.41565,1.41577,168100001.0
2006-10-02 05:58:00,1.4158,1.4158,1.4156,1.41562,134600000.0
2006-10-02 05:59:00,1.41576,1.41584,1.41569,1.41571,84400000.0
2006-10-02 06:00:00,1.41573,1.41573,1.41558,1.41561,221900000.0
2006-10-02 06:01:00,1.41574,1.41579,1.41559,1.4156,158900001.0
2006-10-02 06:02:00,1.41572,1.41592,1.41572,1.41592,280800002.0
2006-10-02 06:03:00,1.41615,1.41628,1.41605,1.41626,37400000.0
2006-10-02 06:04:00,1.41609,1.41614,1.41596,1.41605,185000002.0
2006-10-02 06:05:00,1.41617,1.41625,1.41604,1.41614,420800000.0
2006-10-02 06:06:00,1.41609,1.4163,1.41609,1.41613,98000001.0
2006-10-02 06:07:00,1.41616,1.41633,1.41608,1.41626,342700000.0
2006-10-02 06:08:00,1.41605,1.41625,1.41599,1.41617,540100002.0
2006-10-02 06:09:00,1.41619,1.41652,1.4161,1.41623,383400000.0
2006-10-02 06:10:00,1.41628,1.41643,1.41614,1.41618,318500000.0
2006-10-02 06:11:00,1.41624,1.41631,1.41613,1.41623,399700001.0
2006-10-02 06:12:00,1.41619,1.41637,1.41601,1.41632,249500001.0
2006-10-02 06:13:00,1.41627,1.41648,1.41612,1.41612,294500001.0
2006-10-02 06:14:00,1.41622,1.41638,1.416,1.41608,308000000.0
2006-10-02 06:15:00,1.416,1.41621,1.41598,1.41621,210800002.0
2006-10-02 06:16:00,1.41624,1.41628,1.4161,1.41621,196300000.0
2006-10-02 06:17:00,1.41609,1.41624,1.41602,1.41602,162600000.0
2006-10-02 06:18:00,1.41599,1.41612,1.41586,1.41599,290900001.0
2006-10-02 06:19:00,1.416,1.41618,1.41598,1.41609,162400000.0
2006-10-02 06:20:00,1.41599,1.41616,1.41591,1.416,294300000.0
2006-10-02 06:21:00,1.41596,1.41612,1.41585,1.41612,253700000.0
2006-10-02 06:22:00,1.41609,1.41631,1.41598,1.41606,234800000.0
2006-10-02 06:23:00,1.41589,1.41607,1.41587,1.416,322100002.0
2006-10-02 06:24:00,1.41605,1.41638,1.41605,1.41622,356000001.0
2006-10-02 06:25:00,1.41631,1.41631,1.41608,1.41608,244000000.0
2006-10-02 06:26:00,1.41582,1.41611,1.41575,1.41592,319700001.0
2006-10-02 06:27:00,1.4159,1.41594,1.41577,1.41588,339900000.0
2006-10-02 06:28:00,1.41594,1.41629,1.41594,1.41617,310300000.0
2006-10-02 06:29:00,1.41621,1.41631,1.41611,1.41614,76300000.0
2006-10-02 06:30:00,1.41611,1.41633,1.41608,1.41619,264400000.0
2006-10-02 06:31:00,1.41624,1.41631,1.41611,1.41623,164600001.0
2006-10-02 06:32:00,1.4162,1.41626,1.41613,1.41613,235000000.0
2006-10-02 06:33:00,1.41613,1.41632,1.41612,1.41615,256400000.0
2006-10-02 06:34:00,1.41637,1.41637,1.41607,1.41628,223500001.0
2006-10-02 06:35:00,1.41613,1.41628,1.41597,1.41602,143800000.0
2006-10-02 06:36:00,1.41607,1.41627,1.41604,1.41611,76200000.0
2006-10-02 06:37:00,1.41615,1.41627,1.41606,1.41626,217000001.0
2006-10-02 06:38:00,1.41606,1.41633,1.41597,1.41597,154600000.0
2006-10-02 06:39:00,1.41603,1.4161,1.41599,1.4161,56200001.0
2006-10-02 06:40:00,1.41607,1.4161,1.41582,1.41589,125100000.0
2006-10-02 06:41:00,1.41586,1.41596,1.41581,1.41589,156100000.0
2006-10-02 06:42:00,1.41591,1.41594,1.41571,1.41581,239200000.0
2006-10-02 06:43:00,1.41581,1.41587,1.41564,1.4157,149600000.0
2006-10-02 06:44:00,1.4157,1.41585,1.41568,1.41578,320700002.0
2006-10-02 06:45:00,1.41587,1.416,1.41579,1.416,220200000.0
2006-10-02 06:46:00,1.41608,1.41626,1.41602,1.41626,226800000.0
2006-10-02 06:47:00,1.41643,1.41651,1.41633,1.41646,252400001.0
2006-10-02 06:48:00,1.41619,1.41665,1.41619,1.41656,32800000.0
2006-10-02 06:49:00,1.41653,1.41669,1.41647,1.41656,256400001.0
2006-10-02 06:50:00,1.41663,1.41675,1.41657,1.41662,48000001.0
2006-10-02 06:51:00,1.41677,1.41677,1.41628,1.41656,28800000.0
2006-10-02 06:52:00,1.41641,1.41672,1.41641,1.41662,223400000.0
2006-10-02 06:53:00,1.41669,1.41696,1.41669,1.41676,243600001.0
2006-10-02 06:54:00,1.41678,1.41702,1.41672,1.41684,429400000.0
2006-10-02 06:55:00,1.41698,1.41707,1.41684,1.41693,306200001.0
2006-10-02 06:56:00,1.41701,1.41701,1.41688,1.417,39300000.0
2006-10-02 06:57:00,1.41712,1.41718,1.41703,1.41715,103700001.0
2006-10-02 06:58:00,1.41715,1.4172,1.4169,1.41712,236400000.0
2006-10-02 06:59:00,1.41711,1.41736,1.41708,1.41714,316500000.0
2006-10-02 07:00:00,1.41725,1.41725,1.41697,1.41716,139400000.0
2006-10-02 07:01:00,1.41704,1.41724,1.41704,1.4171,310000002.0
2006-10-02 07:02:00,1.41704,1.4173,1.417,1.4171,371500000.0
2006-10-02 07:03:00,1.41724,1.4175,1.41723,1.41731,169700000.0
2006-10-02 07:04:00,1.41731,1.41741,1.41723,1.41731,332200002.0
2006-10-02 07:05:00,1.41741,1.41741,1.41725,1.41731,130500000.0
2006-10-02 07:06:00,1.4172,1.41725,1.41705,1.41718,195500001.0
2006-10-02 07:07:00,1.41722,1.41725,1.41705,1.41718,180500000.0
2006-10-02 07:08:00,1.41714,1.41733,1.41708,1.41726,242200000.0
2006-10-02 07:09:00,1.41728,1.41728,1.41704,1.41707,227900002.0
2006-10-02 07:10:00,1.41728,1.4173,1.41705,1.41714,450400002.0
2006-10-02 07:11:00,1.41706,1.41715,1.41693,1.41704,394000000.0
2006-10-02 07:12:00,1.41707,1.41739,1.41704,1.41739,269900000.0
2006-10-02 07:13:00,1.41743,1.41745,1.41727,1.41735,319900000.0
2006-10-02 07:14:00,1.41735,1.41746,1.41732,1.41737,516900000.0
2006-10-02 07:15:00,1.41763,1.41786,1.41746,1.41778,223400000.0
2006-10-02 07:16:00,1.4176,1.41777,1.41756,1.41767,159000000.0
2006-10-02 07:17:00,1.41769,1.41769,1.41734,1.41748,223300001.0
2006-10-02 07:18:00,1.41756,1.41791,1.41748,1.41761,481800001.0
2006-10-02 07:19:00,1.41751,1.41772,1.41742,1.41756,362800002.0
2006-10-02 07:20:00,1.41779,1.41784,1.41759,1.41772,444100000.0
2006-10-02 07:21:00,1.41764,1.4178,1.41752,1.41762,310200002.0
2006-10-02 07:22:00,1.41737,1.41778,1.41727,1.41778,314900000.0
2006-10-02 07:23:00,1.41798,1.41798,1.41768,1.4179,395500000.0
2006-10-02 07:24:00,1.41777,1.41778,1.41745,1.41745,301300001.0
2006-10-02 07:25:00,1.41744,1.41758,1.41735,1.41758,395600000.0
2006-10-02 07:26:00,1.41754,1.41765,1.41734,1.41749,294300001.0
2006-10-02 07:27:00,1.41758,1.41772,1.41735,1.41764,167900000.0
2006-10-02 07:28:00,1.41761,1.41761,1.41744,1.41751,277500001.0
2006-10-02 07:29:00,1.4174,1.41753,1.41723,1.41723,223300000.0
2006-10-02 07:30:00,1.41728,1.41751,1.41728,1.41751,544800001.0
2006-10-02 07:31:00,1.41749,1.41771,1.41747,1.41764,246900000.0
2006-10-02 07:32:00,1.41758,1.41758,1.41731,1.41739,446700001.0
2006-10-02 07:33:00,1.41735,1.4176,1.41735,1.41748,398800001.0
2006-10-02 07:34:00,1.41759,1.41759,1.41741,1.41745,251400001.0
2006-10-02 07:35:00,1.41741,1.41768,1.41741,1.41758,280400000.0
2006-10-02 07:36:00,1.41784,1.418,1.41772,1.41787,373000000.0
2006-10-02 07:37:00,1.41787,1.41794,1.41764,1.41768,213200002.0
2006-10-02 07:38:00,1.4176,1.4178,1.4176,1.4177,37400000.0
2006-10-02 07:39:00,1.41755,1.41768,1.41739,1.41759,367100002.0
2006-10-02 07:40:00,1.41757,1.41767,1.41737,1.41741,385200000.0
2006-10-02 07:41:00,1.41743,1.4177,1.41738,1.41756,568300001.0
2006-10-02 07:42:00,1.41749,1.41749,1.41724,1.41728,314200001.0
2006-10-02 07:43:00,1.41734,1.41743,1.41714,1.41727,212600001.0
2006-10-02 07:44:00,1.41732,1.41747,1.41728,1.41734,385000000.0
2006-10-02 07:45:00,1.4174,1.4175,1.41728,1.41733,365100000.0
2006-10-02 07:46:00,1.41709,1.4172,1.41693,1.41698,409100001.0
2006-10-02 07:47:00,1.41713,1.41749,1.41703,1.41709,670600001.0
2006-10-02 07:48:00,1.41702,1.41732,1.41693,1.417,806900003.0
2006-10-02 07:49:00,1.41713,1.41718,1.41691,1.41706,631000000.0
2006-10-02 07:50:00,1.41707,1.41722,1.4169,1.41697,528000000.0
2006-10-02 07:51:00,1.41711,1.41729,1.41695,1.41724,615900004.0
2006-10-02 07:52:00,1.41727,1.4174,1.41717,1.41733,389600000.0
2006-10-02 07:53:00,1.4173,1.41749,1.4171,1.41733,597200003.0
2006-10-02 07:54:00,1.41733,1.41746,1.41724,1.41731,359600000.0
2006-10-02 07:55:00,1.41722,1.41746,1.41716,1.41719,386300000.0
2006-10-02 07:56:00,1.41729,1.41767,1.41728,1.4176,673600004.0
2006-10-02 07:57:00,1.41768,1.41795,1.41766,1.41783,534700000.0
2006-10-02 07:58:00,1.41779,1.41795,1.41769,1.41775,647400003.0
2006-10-02 07:59:00,1.4178,1.41786,1.41761,1.41764,471100000.0
2006-10-02 08:00:00,1.41765,1.41771,1.41744,1.41762,404700000.0
2006-10-02 08:01:00,1.41739,1.41772,1.41726,1.4174,478200000.0
2006-10-02 08:02:00,1.41749,1.41769,1.41745,1.41763,242800000.0
2006-10-02 08:03:00,1.41767,1.41772,1.41749,1.41754,436100000.0
2006-10-02 08:04:00,1.41764,1.4179,1.41757,1.41787,456600002.0
2006-10-02 08:05:00,1.41797,1.41813,1.41785,1.41785,303900001.0
2006-10-02 08:06:00,1.41814,1.41826,1.41784,1.41815,675500003.0
2006-10-02 08:07:00,1.41808,1.41836,1.41804,1.41826,472600000.0
2006-10-02 08:08:00,1.41841,1.41874,1.41841,1.41868,408600003.0
2006-10-02 08:09:00,1.41859,1.41892,1.41859,1.41871,539800000.0
2006-10-02 08:10:00,1.41866,1.41901,1.41863,1.41885,586700000.0
2006-10-02 08:11:00,1.41868,1.41897,1.41868,1.41894,269800003.0
2006-10-02 08:12:00,1.41905,1.4191,1.41881,1.41882,411000000.0
2006-10-02 08:13:00,1.41879,1.41893,1.41872,1.41887,213100000.0
2006-10-02 08:14:00,1.41871,1.41888,1.41871,1.41885,70800000.0
2006-10-02 08:15:00,1.41875,1.41902,1.41874,1.41895,278500000.0
2006-10-02 08:16:00,1.41886,1.4189,1.41836,1.41836,327700002.0
2006-10-02 08:17:00,1.41828,1.41857,1.4182,1.41824,269600001.0
2006-10-02 08:18:00,1.41822,1.41853,1.41814,1.41834,170400000.0
2006-10-02 08:19:00,1.41842,1.41923,1.41841,1.41923,310100001.0
2006-10-02 08:20:00,1.41916,1.4192,1.41879,1.41891,252400001.0
2006-10-02 08:21:00,1.41891,1.4192,1.41885,1.41907,446100000.0
2006-10-02 08:22:00,1.41907,1.41918,1.419,1.4191,322000001.0
2006-10-02 08:23:00,1.41899,1.41927,1.41899,1.41906,266900000.0
2006-10-02 08:24:00,1.41908,1.41929,1.41898,1.41918,431500000.0
2006-10-02 08:25:00,1.41916,1.41917,1.41893,1.41897,561300001.0
2006-10-02 08:26:00,1.41897,1.41908,1.41893,1.41896,371100001.0
2006-10-02 08:27:00,1.41898,1.4191,1.41884,1.419,390100001.0
2006-10-02 08:28:00,1.41905,1.41922,1.41897,1.41906,587100001.0
2006-10-02 08:29:00,1.4191,1.41923,1.419,1.41908,432900000.0
2006-10-02 08:30:00,1.41897,1.41914,1.41881,1.41908,480600005.0
2006-10-02 08:31:00,1.4191,1.41918,1.41891,1.41903,263800001.0
2006-10-02 08:32:00,1.41891,1.41906,1.4188,1.41881,303200000.0
2006-10-02 08:33:00,1.41887,1.41901,1.41877,1.41887,205000000.0
2006-10-02 08:34:00,1.4189,1.41906,1.41865,1.41879,637600002.0
2006-10-02 08:35:00,1.41886,1.41907,1.41884,1.41899,500900001.0
2006-10-02 08:36:00,1.41899,1.41926,1.41888,1.41903,367300001.0
2006-10-02 08:37:00,1.41882,1.4191,1.41879,1.41904,274700000.0
2006-10-02 08:38:00,1.419,1.41911,1.41877,1.41885,342600000.0
2006-10-02 08:39:00,1.41893,1.4191,1.41883,1.41903,577800002.0
2006-10-02 08:40:00,1.41898,1.41931,1.41894,1.41904,314600000.0
2006-10-02 08:41:00,1.41918,1.41933,1.41881,1.41909,516400001.0
2006-10-02 08:42:00,1.41913,1.41928,1.41892,1.419,477400004.0
2006-10-02 08:43:00,1.41913,1.4193,1.41902,1.41905,291200000.0
2006-10-02 08:44:00,1.41907,1.41923,1.41902,1.41912,444900000.0
2006-10-02 08:45:00,1.4192,1.41954,1.4191,1.41914,645200003.0
2006-10-02 08:46:00,1.41921,1.41941,1.41908,1.41923,698200000.0
2006-10-02 08:47:00,1.41943,1.41953,1.41932,1.41938,491700000.0
2006-10-02 08:48:00,1.41924,1.41955,1.41922,1.41946,350500000.0
2006-10-02 08:49:00,1.41951,1.41969,1.41942,1.41945,494400000.0
2006-10-02 08:50:00,1.4196,1.41963,1.41938,1.41953,487000001.0
2006-10-02 08:51:00,1.41936,1.41954,1.41913,1.41928,573700002.0
2006-10-02 08:52:00,1.41929,1.41936,1.41907,1.41917,572100002.0
2006-10-02 08:53:00,1.41934,1.41947,1.41911,1.41923,492200001.0
2006-10-02 08:54:00,1.41928,1.4194,1.41913,1.41932,655800001.0
2006-10-02 08:55:00,1.41941,1.4195,1.41918,1.41933,626900000.0
2006-10-02 08:56:00,1.41932,1.41953,1.41913,1.41932,531700000.0
2006-10-02 08:57:00,1.41924,1.4195,1.41902,1.41909,511400003.0
2006-10-02 08:58:00,1.41902,1.41931,1.41891,1.41905,471400001.0
2006-10-02 08:59:00,1.41904,1.41934,1.41895,1.41918,349100000.0
2006-10-02 09:00:00,1.41923,1.41924,1.41901,1.41907,437700001.0
2006-10-02 09:01:00,1.41899,1.41908,1.4188,1.41883,375500000.0
2006-10-02 09:02:00,1.41894,1.41916,1.41882,1.41882,698900001.0
2006-10-02 09:03:00,1.41872,1.41897,1.41866,1.41872,633600003.0
2006-10-02 09:04:00,1.41866,1.41871,1.41801,1.41851,595300000.0
2006-10-02 09:05:00,1.41858,1.41885,1.41855,1.41867,565200000.0
2006-10-02 09:06:00,1.41854,1.41876,1.41822,1.41852,498700000.0
2006-10-02 09:07:00,1.41838,1.41859,1.41826,1.41843,369000000.0
2006-10-02 09:08:00,1.41857,1.41898,1.41857,1.41893,246000002.0
2006-10-02 09:09:00,1.41898,1.41914,1.41882,1.41914,288600000.0
2006-10-02 09:10:00,1.4191,1.41931,1.41889,1.41891,312300000.0
2006-10-02 09:11:00,1.41893,1.41929,1.41871,1.41875,548800000.0
2006-10-02 09:12:00,1.41892,1.41902,1.41876,1.41878,492400001.0
2006-10-02 09:13:00,1.41889,1.41923,1.41889,1.41911,443500000.0
2006-10-02 09:14:00,1.41907,1.41932,1.41891,1.41932,281400000.0
2006-10-02 09:15:00,1.41927,1.41957,1.41914,1.41949,405500000.0
2006-10-02 09:16:00,1.41944,1.4196,1.41929,1.41952,528300003.0
2006-10-02 09:17:00,1.41923,1.41956,1.41916,1.41947,574300000.0
2006-10-02 09:18:00,1.41952,1.41978,1.41935,1.41958,220100000.0
2006-10-02 09:19:00,1.41967,1.41987,1.41945,1.41953,518000001.0
2006-10-02 09:20:00,1.41961,1.41977,1.41954,1.41965,278000002.0
2006-10-02 09:21:00,1.41963,1.41988,1.41958,1.41967,380300001.0
2006-10-02 09:22:00,1.41963,1.41983,1.41958,1.41977,364000000.0
2006-10-02 09:23:00,1.41999,1.41999,1.41977,1.41989,339500000.0
2006-10-02 09:24:00,1.42002,1.42002,1.41961,1.41966,332000000.0
2006-10-02 09:25:00,1.41977,1.4199,1.41962,1.4199,400500000.0
2006-10-02 09:26:00,1.41979,1.4201,1.41974,1.41989,522000000.0
2006-10-02 09:27:00,1.41981,1.42007,1.41981,1.41996,404700001.0
2006-10-02 09:28:00,1.41997,1.42012,1.41974,1.42002,474000000.0
2006-10-02 09:29:00,1.42013,1.42013,1.41983,1.41995,446400001.0
2006-10-02 09:30:00,1.41992,1.42018,1.41984,1.41993,713500000.0
2006-10-02 09:31:00,1.4199,1.4206,1.4199,1.42029,409300000.0
2006-10-02 09:32:00,1.42041,1.42057,1.42019,1.42041,389500000.0
2006-10-02 09:33:00,1.42045,1.42052,1.42033,1.42034,251700000.0
2006-10-02 09:34:00,1.42016,1.42024,1.41999,1.42009,441100000.0
2006-10-02 09:35:00,1.42012,1.42031,1.42004,1.42013,271100000.0
2006-10-02 09:36:00,1.42015,1.4203,1.41998,1.42007,388000002.0
2006-10-02 09:37:00,1.42007,1.42012,1.41983,1.41996,394700000.0
2006-10-02 09:38:00,1.41984,1.42013,1.41984,1.41993,396800002.0
2006-10-02 09:39:00,1.41987,1.42013,1.41971,1.41997,393600002.0
2006-10-02 09:40:00,1.41995,1.41995,1.41955,1.41974,372300001.0
2006-10-02 09:41:00,1.41979,1.41979,1.41952,1.41965,523300000.0
2006-10-02 09:42:00,1.41968,1.41986,1.41937,1.41986,500000000.0
2006-10-02 09:43:00,1.4199,1.41994,1.41969,1.41972,299400001.0
2006-10-02 09:44:00,1.41963,1.41985,1.41959,1.41963,461800001.0
2006-10-02 09:45:00,1.41981,1.41985,1.41964,1.41979,610400001.0
2006-10-02 09:46:00,1.41994,1.42048,1.41982,1.42042,339500002.0
2006-10-02 09:47:00,1.42051,1.42083,1.42035,1.42078,365100000.0
2006-10-02 09:48:00,1.42088,1.42096,1.42068,1.4208,352300000.0
2006-10-02 09:49:00,1.42075,1.42077,1.42033,1.42065,567500001.0
2006-10-02 09:50:00,1.42058,1.42086,1.42058,1.42081,492300003.0
2006-10-02 09:51:00,1.4209,1.42124,1.42073,1.42106,426300000.0
2006-10-02 09:52:00,1.42095,1.42103,1.42076,1.42078,474200001.0
2006-10-02 09:53:00,1.42062,1.42083,1.42059,1.42078,375500000.0
2006-10-02 09:54:00,1.4208,1.42128,1.4208,1.42112,535300002.0
2006-10-02 09:55:00,1.42106,1.42115,1.42085,1.42106,563700001.0
2006-10-02 09:56:00,1.42099,1.42134,1.42096,1.42121,397000000.0
2006-10-02 09:57:00,1.42114,1.42116,1.42087,1.42093,587600001.0
2006-10-02 09:58:00,1.42118,1.42122,1.42082,1.42085,813700003.0
2006-10-02 09:59:00,1.42088,1.42106,1.42069,1.42098,654200001.0
2006-10-02 10:00:00,1.42089,1.42124,1.42089,1.4211,252400000.0
2006-10-02 10:01:00,1.42127,1.42175,1.42113,1.42151,648000000.0
2006-10-02 10:02:00,1.42144,1.42165,1.42127,1.42131,587600000.0
2006-10-02 10:03:00,1.42129,1.42169,1.42129,1.42165,388700000.0
2006-10-02 10:04:00,1.42164,1.42184,1.42146,1.42177,460700003.0
2006-10-02 10:05:00,1.42142,1.42173,1.42142,1.4216,385900000.0
2006-10-02 10:06:00,1.42154,1.42184,1.42127,1.42152,470600000.0
2006-10-02 10:07:00,1.42126,1.42157,1.42101,1.42119,558800003.0
2006-10-02 10:08:00,1.42103,1.4214,1.42103,1.42132,549400003.0
2006-10-02 10:09:00,1.42128,1.42128,1.42093,1.42123,491200002.0
2006-10-02 10:10:00,1.42131,1.42148,1.42126,1.42137,378700001.0
2006-10-02 10:11:00,1.42146,1.42161,1.42139,1.42161,389400001.0
2006-10-02 10:12:00,1.42144,1.42156,1.42134,1.4214,488200001.0
2006-10-02 10:13:00,1.42137,1.42137,1.42084,1.42095,500800002.0
2006-10-02 10:14:00,1.42102,1.42129,1.42096,1.42122,528400000.0
2006-10-02 10:15:00,1.42121,1.42145,1.4212,1.42129,404400001.0
2006-10-02 10:16:00,1.42124,1.42142,1.42117,1.42134,376900001.0
2006-10-02 10:17:00,1.42129,1.42135,1.42097,1.42109,314700000.0
2006-10-02 10:18:00,1.42112,1.42125,1.42101,1.42122,415100000.0
2006-10-02 10:19:00,1.42132,1.42133,1.42118,1.42132,324900001.0
2006-10-02 10:20:00,1.42129,1.42136,1.42116,1.42123,530700002.0
2006-10-02 10:21:00,1.42107,1.42117,1.42093,1.42103,431900000.0
2006-10-02 10:22:00,1.42111,1.42156,1.42111,1.42135,348000000.0
2006-10-02 10:23:00,1.42127,1.42161,1.42121,1.4214,512600002.0
2006-10-02 10:24:00,1.4214,1.42158,1.42131,1.42135,434000000.0
2006-10-02 10:25:00,1.42129,1.42146,1.42092,1.42102,356200001.0
2006-10-02 10:26:00,1.42099,1.42125,1.42091,1.42107,475500002.0
2006-10-02 10:27:00,1.42106,1.42106,1.42083,1.42083,480700002.0
2006-10-02 10:28:00,1.42083,1.42106,1.42077,1.42102,708400001.0
2006-10-02 10:29:00,1.42139,1.4214,1.42114,1.42136,537500002.0
2006-10-02 10:30:00,1.42143,1.4216,1.42122,1.42143,636000000.0
2006-10-02 10:31:00,1.4213,1.42178,1.4213,1.42175,535000002.0
2006-10-02 10:32:00,1.42167,1.42195,1.42147,1.42152,468100000.0
2006-10-02 10:33:00,1.42168,1.42182,1.42147,1.42174,458600000.0
2006-10-02 10:34:00,1.42159,1.42169,1.42137,1.42159,413100000.0
2006-10-02 10:35:00,1.42171,1.42193,1.42159,1.42166,496000001.0
2006-10-02 10:36:00,1.42173,1.42191,1.42154,1.42179,502000000.0
2006-10-02 10:37:00,1.42181,1.42191,1.42147,1.42183,552900002.0
2006-10-02 10:38:00,1.42176,1.42207,1.42168,1.42178,479800003.0
2006-10-02 10:39:00,1.42163,1.4217,1.42128,1.42149,395100001.0
2006-10-02 10:40:00,1.42147,1.42165,1.42115,1.42127,381700002.0
2006-10-02 10:41:00,1.42123,1.4215,1.42114,1.42128,700200003.0
2006-10-02 10:42:00,1.42133,1.42144,1.42121,1.42134,339300000.0
2006-10-02 10:43:00,1.42123,1.42127,1.42096,1.42103,445900001.0
2006-10-02 10:44:00,1.42115,1.4214,1.42072,1.42104,507000002.0
2006-10-02 10:45:00,1.42105,1.42105,1.42066,1.42079,513800002.0
2006-10-02 10:46:00,1.42082,1.42113,1.42082,1.42107,307700000.0
2006-10-02 10:47:00,1.42118,1.42128,1.42108,1.42113,409900002.0
2006-10-02 10:48:00,1.42107,1.42111,1.42079,1.42082,572800001.0
2006-10-02 10:49:00,1.42133,1.42144,1.42111,1.42119,362700001.0
2006-10-02 10:50:00,1.42107,1.42114,1.42065,1.42092,557400001.0
2006-10-02 10:51:00,1.42064,1.42109,1.42061,1.42105,503500003.0
2006-10-02 10:52:00,1.42111,1.42139,1.42108,1.42121,316500000.0
2006-10-02 10:53:00,1.42121,1.42136,1.42109,1.42119,359500000.0
2006-10-02 10:54:00,1.42121,1.42133,1.42103,1.42125,466800002.0
2006-10-02 10:55:00,1.4212,1.42139,1.42102,1.42116,474900001.0
2006-10-02 10:56:00,1.42121,1.42134,1.42106,1.42122,453800000.0
2006-10-02 10:57:00,1.42126,1.42126,1.42093,1.42103,334800001.0
2006-10-02 10:58:00,1.42097,1.42106,1.42074,1.42083,448100000.0
2006-10-02 10:59:00,1.42079,1.42134,1.42079,1.42109,857400001.0
2006-10-02 11:00:00,1.4212,1.42124,1.42099,1.42109,554600000.0
2006-10-02 11:01:00,1.42104,1.42135,1.42104,1.42113,598400001.0
2006-10-02 11:02:00,1.42107,1.42135,1.42098,1.4212,582300002.0
2006-10-02 11:03:00,1.42123,1.42135,1.42108,1.42123,244200001.0
2006-10-02 11:04:00,1.42124,1.42154,1.42111,1.4215,625600002.0
2006-10-02 11:05:00,1.42156,1.42168,1.42132,1.42152,488000001.0
2006-10-02 11:06:00,1.42137,1.42167,1.4213,1.42138,665400001.0
2006-10-02 11:07:00,1.4213,1.42141,1.42118,1.4212,283700000.0
2006-10-02 11:08:00,1.42138,1.42138,1.42109,1.42134,343300000.0
2006-10-02 11:09:00,1.4212,1.42159,1.42119,1.42151,330400001.0
2006-10-02 11:10:00,1.42154,1.42159,1.42135,1.42137,458500001.0
2006-10-02 11:11:00,1.42127,1.42164,1.42125,1.42151,636300000.0
2006-10-02 11:12:00,1.42149,1.42176,1.42149,1.42159,581800001.0
2006-10-02 11:13:00,1.42151,1.4216,1.42139,1.42153,358700000.0
2006-10-02 11:14:00,1.4214,1.4214,1.42099,1.42099,438300000.0
2006-10-02 11:15:00,1.42119,1.42123,1.42094,1.42111,463800001.0
2006-10-02 11:16:00,1.42111,1.42119,1.42084,1.42119,421400000.0
2006-10-02 11:17:00,1.42126,1.42134,1.42103,1.42122,451100001.0
2006-10-02 11:18:00,1.42131,1.42142,1.42103,1.42106,402100000.0
2006-10-02 11:19:00,1.42098,1.42115,1.42093,1.421,370400001.0
2006-10-02 11:20:00,1.42087,1.42123,1.4208,1.42113,566100001.0
2006-10-02 11:21:00,1.42121,1.42134,1.42099,1.42121,545300002.0
2006-10-02 11:22:00,1.42099,1.42129,1.4209,1.42124,614000003.0
2006-10-02 11:23:00,1.42131,1.42153,1.42113,1.42131,485700002.0
2006-10-02 11:24:00,1.42123,1.42136,1.42104,1.42116,398700000.0
2006-10-02 11:25:00,1.42117,1.42117,1.42092,1.42117,380100000.0
2006-10-02 11:26:00,1.42127,1.42148,1.42118,1.42125,532000001.0
2006-10-02 11:27:00,1.42113,1.42133,1.42086,1.42111,616900002.0
2006-10-02 11:28:00,1.42142,1.4216,1.42131,1.42159,402600000.0
2006-10-02 11:29:00,1.42153,1.42157,1.4211,1.42128,464500000.0
2006-10-02 11:30:00,1.42117,1.42127,1.42104,1.42118,471900000.0
2006-10-02 11:31:00,1.42116,1.42129,1.42084,1.42102,537500001.0
2006-10-02 11:32:00,1.4211,1.42173,1.42106,1.42118,486400003.0
2006-10-02 11:33:00,1.42117,1.42177,1.42117,1.4214,522400002.0
2006-10-02 11:34:00,1.42133,1.42151,1.42097,1.42106,640400001.0
2006-10-02 11:35:00,1.42129,1.42133,1.42095,1.42118,514000000.0
2006-10-02 11:36:00,1.42111,1.42165,1.42109,1.42126,492500000.0
2006-10-02 11:37:00,1.42134,1.42152,1.42121,1.42135,532400001.0
2006-10-02 11:38:00,1.42129,1.4214,1.42113,1.42116,527300000.0
2006-10-02 11:39:00,1.42137,1.42149,1.42114,1.42117,680500002.0
2006-10-02 11:40:00,1.42112,1.4213,1.421,1.4213,752100001.0
2006-10-02 11:41:00,1.42124,1.42142,1.42104,1.42124,746300000.0
2006-10-02 11:42:00,1.42136,1.42142,1.42104,1.42136,525300000.0
2006-10-02 11:43:00,1.42139,1.42159,1.42137,1.42138,551300002.0
2006-10-02 11:44:00,1.42161,1.42161,1.42103,1.42122,583900001.0
2006-10-02 11:45:00,1.42134,1.4214,1.42086,1.42102,560700000.0
2006-10-02 11:46:00,1.42104,1.42132,1.42101,1.42132,561400003.0
2006-10-02 11:47:00,1.42121,1.42121,1.42078,1.42087,475900001.0
2006-10-02 11:48:00,1.4208,1.42093,1.42056,1.42057,565400001.0
2006-10-02 11:49:00,1.42048,1.4205,1.41987,1.41987,484100002.0
2006-10-02 11:50:00,1.41974,1.41974,1.41889,1.41906,318800001.0
2006-10-02 11:51:00,1.41896,1.41958,1.41896,1.41932,156300000.0
2006-10-02 11:52:00,1.41928,1.41962,1.41928,1.41956,270500000.0
2006-10-02 11:53:00,1.41944,1.41968,1.41919,1.4194,200500000.0
2006-10-02 11:54:00,1.41919,1.41919,1.41854,1.41869,355000001.0
2006-10-02 11:55:00,1.41856,1.41879,1.41822,1.41844,468700004.0
2006-10-02 11:56:00,1.4185,1.41886,1.41842,1.41869,468200002.0
2006-10-02 11:57:00,1.41885,1.41906,1.41862,1.41897,491900001.0
2006-10-02 11:58:00,1.41901,1.41904,1.41863,1.41868,452800000.0
2006-10-02 11:59:00,1.41879,1.41909,1.41862,1.41862,439100000.0
2006-10-02 12:00:00,1.41869,1.41905,1.41844,1.41895,538700002.0
2006-10-02 12:01:00,1.41885,1.41891,1.41835,1.41835,416500000.0
2006-10-02 12:02:00,1.4183,1.41832,1.41805,1.4183,390100001.0
2006-10-02 12:03:00,1.41839,1.41854,1.41824,1.4185,395600000.0
2006-10-02 12:04:00,1.41853,1.41868,1.41839,1.41846,429200000.0
2006-10-02 12:05:00,1.41857,1.41879,1.4185,1.41865,358500000.0
2006-10-02 12:06:00,1.41872,1.41911,1.41872,1.41887,383200001.0
2006-10-02 12:07:00,1.41884,1.41884,1.41854,1.41881,348700000.0
2006-10-02 12:08:00,1.41882,1.41902,1.41856,1.41879,478900001.0
2006-10-02 12:09:00,1.41876,1.41879,1.41846,1.41849,390700000.0
2006-10-02 12:10:00,1.41842,1.41856,1.4182,1.41843,355800000.0
2006-10-02 12:11:00,1.4185,1.419,1.4185,1.41891,257100000.0
2006-10-02 12:12:00,1.41917,1.4193,1.41899,1.41928,216400000.0
2006-10-02 12:13:00,1.41921,1.4193,1.41898,1.4191,563800001.0
2006-10-02 12:14:00,1.41911,1.41938,1.41897,1.41935,626300001.0
2006-10-02 12:15:00,1.41944,1.42051,1.41944,1.42004,320000001.0
2006-10-02 12:16:00,1.41991,1.41999,1.41971,1.41991,424600000.0
2006-10-02 12:17:00,1.41987,1.41991,1.41979,1.41985,196800001.0
2006-10-02 12:18:00,1.41987,1.4202,1.41981,1.42013,258500001.0
2006-10-02 12:19:00,1.42009,1.42018,1.41987,1.41988,456900001.0
2006-10-02 12:20:00,1.41985,1.42017,1.41985,1.42009,392000000.0
2006-10-02 12:21:00,1.42013,1.42052,1.42011,1.42037,396300001.0
2006-10-02 12:22:00,1.42036,1.42047,1.42022,1.42028,265900000.0
2006-10-02 12:23:00,1.42046,1.42063,1.42029,1.42035,418100001.0
2006-10-02 12:24:00,1.42018,1.42066,1.42016,1.42027,669600003.0
2006-10-02 12:25:00,1.42052,1.42063,1.42026,1.42036,411400000.0
2006-10-02 12:26:00,1.42036,1.42058,1.42032,1.42047,443200000.0
2006-10-02 12:27:00,1.42049,1.42084,1.42039,1.42047,444000000.0
2006-10-02 12:28:00,1.42048,1.42071,1.42038,1.42062,551200004.0
2006-10-02 12:29:00,1.42051,1.42069,1.42043,1.42059,766400003.0
2006-10-02 12:30:00,1.42068,1.42087,1.42057,1.42073,615100002.0
2006-10-02 12:31:00,1.42073,1.42087,1.42053,1.42074,737700003.0
2006-10-02 12:32:00,1.42064,1.42097,1.42057,1.42074,641200002.0
2006-10-02 12:33:00,1.42071,1.42083,1.42049,1.42066,67300000.0
2006-10-02 12:34:00,1.4206,1.42113,1.4206,1.42083,632900002.0
2006-10-02 12:35:00,1.42102,1.42107,1.42072,1.42088,636000003.0
2006-10-02 12:36:00,1.42086,1.42106,1.42077,1.42085,465700001.0
2006-10-02 12:37:00,1.42095,1.42114,1.42082,1.42086,547400002.0
2006-10-02 12:38:00,1.42087,1.42112,1.42073,1.42078,706000000.0
2006-10-02 12:39:00,1.42112,1.42124,1.42092,1.42117,500300002.0
2006-10-02 12:40:00,1.42115,1.42126,1.42096,1.42126,495500000.0
2006-10-02 12:41:00,1.42123,1.42129,1.42098,1.4211,287700000.0
2006-10-02 12:42:00,1.421,1.4213,1.42099,1.4213,342000001.0
2006-10-02 12:43:00,1.42128,1.42148,1.42117,1.42136,403400000.0
2006-10-02 12:44:00,1.42127,1.42142,1.42097,1.42132,374000000.0
2006-10-02 12:45:00,1.42138,1.42138,1.42104,1.4213,456000001.0
2006-10-02 12:46:00,1.42123,1.42131,1.42109,1.42118,441800002.0
2006-10-02 12:47:00,1.42096,1.42116,1.4209,1.42105,378500000.0
2006-10-02 12:48:00,1.42105,1.42119,1.42091,1.42106,528100002.0
2006-10-02 12:49:00,1.42112,1.42115,1.42083,1.42094,460500000.0
2006-10-02 12:50:00,1.42093,1.42093,1.42048,1.42057,523300003.0
2006-10-02 12:51:00,1.42062,1.42095,1.42058,1.4207,415900001.0
2006-10-02 12:52:00,1.42064,1.42097,1.4206,1.42083,362700000.0
2006-10-02 12:53:00,1.42086,1.42106,1.42081,1.42096,275300000.0
2006-10-02 12:54:00,1.42074,1.42092,1.42059,1.4206,419200002.0
2006-10-02 12:55:00,1.42061,1.42069,1.42027,1.4203,443700002.0
2006-10-02 12:56:00,1.42018,1.42019,1.41981,1.41982,390900000.0
2006-10-02 12:57:00,1.41987,1.41987,1.41924,1.41946,562200001.0
2006-10-02 12:58:00,1.4194,1.41956,1.41879,1.41887,324100000.0
2006-10-02 12:59:00,1.41859,1.41873,1.41774,1.41774,660900001.0
2006-10-02 13:00:00,1.41759,1.41809,1.41744,1.41803,206500000.0
2006-10-02 13:01:00,1.41804,1.41805,1.41771,1.41785,323800000.0
2006-10-02 13:02:00,1.41777,1.41819,1.41775,1.41819,352000000.0
2006-10-02 13:03:00,1.41836,1.41857,1.41824,1.41832,415700000.0
2006-10-02 13:04:00,1.41834,1.41844,1.41829,1.41834,268800000.0
2006-10-02 13:05:00,1.41847,1.41871,1.41847,1.41857,133400001.0
2006-10-02 13:06:00,1.41865,1.41887,1.41844,1.41882,354300000.0
2006-10-02 13:07:00,1.41878,1.41896,1.41854,1.41881,332400001.0
2006-10-02 13:08:00,1.41867,1.41867,1.41826,1.41834,211600000.0
2006-10-02 13:09:00,1.41859,1.41901,1.41857,1.41878,280500000.0
2006-10-02 13:10:00,1.41912,1.41917,1.41907,1.41909,160200002.0
2006-10-02 13:11:00,1.41909,1.41923,1.41882,1.4191,387400000.0
2006-10-02 13:12:00,1.41917,1.41918,1.419,1.41907,283900000.0
2006-10-02 13:13:00,1.41909,1.41909,1.41894,1.41903,320800000.0
2006-10-02 13:14:00,1.41908,1.41921,1.41905,1.41916,362200002.0
2006-10-02 13:15:00,1.41915,1.41945,1.41915,1.41927,416400001.0
2006-10-02 13:16:00,1.41936,1.41954,1.4193,1.41947,108200000.0
2006-10-02 13:17:00,1.41953,1.41953,1.41936,1.41939,107500000.0
2006-10-02 13:18:00,1.41933,1.41961,1.41926,1.41961,319300001.0
2006-10-02 13:19:00,1.4196,1.41994,1.41939,1.41991,328900000.0
2006-10-02 13:20:00,1.41987,1.41993,1.41965,1.41989,216900001.0
2006-10-02 13:21:00,1.41991,1.41994,1.41982,1.41992,171600000.0
2006-10-02 13:22:00,1.41994,1.41997,1.41979,1.41994,242800000.0
2006-10-02 13:23:00,1.41984,1.42,1.41977,1.41984,279000002.0
2006-10-02 13:24:00,1.41987,1.42014,1.4198,1.42014,226600000.0
2006-10-02 13:25:00,1.42012,1.42033,1.42012,1.42023,133600000.0
2006-10-02 13:26:00,1.42025,1.42049,1.42015,1.42047,210300000.0
2006-10-02 13:27:00,1.42062,1.42096,1.42057,1.42072,320900001.0
2006-10-02 13:28:00,1.4207,1.42085,1.42056,1.42074,469200000.0
2006-10-02 13:29:00,1.42057,1.42077,1.42042,1.4207,568200002.0
2006-10-02 13:30:00,1.42085,1.42107,1.42074,1.42095,511200000.0
2006-10-02 13:31:00,1.42102,1.42165,1.42102,1.42165,540400000.0
2006-10-02 13:32:00,1.42169,1.42184,1.42152,1.42152,241200001.0
2006-10-02 13:33:00,1.42147,1.42153,1.42134,1.42137,372800001.0
2006-10-02 13:34:00,1.42129,1.42135,1.4211,1.42118,271700000.0
2006-10-02 13:35:00,1.42155,1.42171,1.42143,1.42159,383900001.0
2006-10-02 13:36:00,1.42145,1.42145,1.42123,1.42138,478600001.0
2006-10-02 13:37:00,1.42144,1.42179,1.42144,1.42179,560700002.0
2006-10-02 13:38:00,1.42182,1.42193,1.4217,1.42172,425700001.0
2006-10-02 13:39:00,1.42194,1.42194,1.42141,1.42141,278300000.0
2006-10-02 13:40:00,1.42124,1.42152,1.42109,1.42116,416400001.0
2006-10-02 13:41:00,1.42135,1.4214,1.42107,1.42117,216200000.0
2006-10-02 13:42:00,1.42117,1.42125,1.42114,1.42118,170600000.0
2006-10-02 13:43:00,1.42116,1.42116,1.42061,1.42066,132200000.0
2006-10-02 13:44:00,1.42062,1.42101,1.42057,1.42097,249300000.0
2006-10-02 13:45:00,1.42088,1.42102,1.42059,1.42059,442500000.0
2006-10-02 13:46:00,1.4206,1.42072,1.4204,1.42058,485800000.0
2006-10-02 13:47:00,1.42056,1.42086,1.42054,1.4208,471100001.0
2006-10-02 13:48:00,1.42087,1.42106,1.42085,1.42091,216800000.0
2006-10-02 13:49:00,1.4211,1.42149,1.42109,1.42145,232700000.0
2006-10-02 13:50:00,1.42144,1.42149,1.42111,1.42147,297500000.0
2006-10-02 13:51:00,1.42139,1.42141,1.42097,1.42105,266100000.0
2006-10-02 13:52:00,1.42119,1.42147,1.42111,1.42127,378000000.0
2006-10-02 13:53:00,1.42097,1.42114,1.42067,1.42085,564800002.0
2006-10-02 13:54:00,1.42065,1.42081,1.42027,1.42076,377500000.0
2006-10-02 13:55:00,1.4206,1.42078,1.42047,1.42066,326800000.0
2006-10-02 13:56:00,1.42084,1.42114,1.42073,1.42096,382900000.0
2006-10-02 13:57:00,1.42088,1.42095,1.42054,1.42095,336900000.0
2006-10-02 13:58:00,1.42097,1.42126,1.42088,1.42108,222800000.0
2006-10-02 13:59:00,1.42093,1.42117,1.42087,1.42095,411400004.0
2006-10-02 14:00:00,1.42079,1.42084,1.42055,1.42082,311500000.0
2006-10-02 14:01:00,1.42071,1.42077,1.42055,1.42061,410100002.0
2006-10-02 14:02:00,1.42066,1.42086,1.42059,1.42084,303000000.0
2006-10-02 14:03:00,1.4208,1.42092,1.42068,1.42071,422100000.0
2006-10-02 14:04:00,1.42067,1.42087,1.42057,1.4206,428400001.0
2006-10-02 14:05:00,1.42069,1.4209,1.4206,1.42073,330100000.0
2006-10-02 14:06:00,1.42087,1.42102,1.42069,1.42096,378300000.0
2006-10-02 14:07:00,1.42114,1.42119,1.42088,1.42101,353700000.0
2006-10-02 14:08:00,1.42109,1.42152,1.4209,1.42114,358300001.0
2006-10-02 14:09:00,1.42118,1.42153,1.42116,1.42124,146200000.0
2006-10-02 14:10:00,1.42141,1.42178,1.42141,1.42171,278500001.0
2006-10-02 14:11:00,1.42171,1.42175,1.42156,1.42162,112400001.0
2006-10-02 14:12:00,1.42147,1.42154,1.4212,1.42137,253400000.0
2006-10-02 14:13:00,1.42136,1.42161,1.42135,1.42145,170400000.0
2006-10-02 14:14:00,1.42136,1.42177,1.42131,1.42177,270000001.0
2006-10-02 14:15:00,1.42198,1.4222,1.4217,1.42194,388600001.0
2006-10-02 14:16:00,1.42191,1.42193,1.42167,1.42175,204900001.0
2006-10-02 14:17:00,1.42174,1.42198,1.42162,1.42192,633700001.0
2006-10-02 14:18:00,1.42192,1.4223,1.42172,1.42208,312400000.0
2006-10-02 14:19:00,1.42204,1.42229,1.42189,1.42212,404400000.0
2006-10-02 14:20:00,1.42237,1.42258,1.42234,1.42251,253400001.0
2006-10-02 14:21:00,1.42242,1.42242,1.42219,1.42222,429800001.0
2006-10-02 14:22:00,1.42222,1.42222,1.42168,1.42194,597700002.0
2006-10-02 14:23:00,1.42217,1.4223,1.42205,1.42218,128500000.0
2006-10-02 14:24:00,1.42196,1.42222,1.4218,1.42185,508100001.0
2006-10-02 14:25:00,1.42182,1.42197,1.42137,1.42137,565500000.0
2006-10-02 14:26:00,1.42136,1.42178,1.42128,1.42169,593200003.0
2006-10-02 14:27:00,1.42186,1.4219,1.42154,1.42176,365800002.0
2006-10-02 14:28:00,1.42169,1.42169,1.42109,1.4215,31200000.0
2006-10-02 14:29:00,1.42153,1.42193,1.42145,1.42193,42200000.0
2006-10-02 14:30:00,1.42203,1.42219,1.42156,1.42219,60700000.0
2006-10-02 14:31:00,1.42202,1.4225,1.42202,1.42232,33200000.0
2006-10-02 14:32:00,1.42242,1.42251,1.42222,1.42241,34000000.0
2006-10-02 14:33:00,1.42206,1.42237,1.42191,1.42221,39800000.0
2006-10-02 14:34:00,1.42218,1.42239,1.42208,1.42235,41500001.0
2006-10-02 14:35:00,1.42231,1.42231,1.42199,1.42201,30800000.0
2006-10-02 14:36:00,1.42189,1.42189,1.42132,1.42132,51800000.0
2006-10-02 14:37:00,1.42185,1.42185,1.4215,1.42167,39800000.0
2006-10-02 14:38:00,1.42173,1.42173,1.42124,1.4216,36900000.0
2006-10-02 14:39:00,1.42156,1.42206,1.42156,1.42191,35200000.0
2006-10-02 14:40:00,1.42204,1.42216,1.42174,1.42182,28200000.0
2006-10-02 14:41:00,1.4218,1.42188,1.42157,1.42173,50800000.0
2006-10-02 14:42:00,1.42163,1.42198,1.42119,1.42119,49400000.0
2006-10-02 14:43:00,1.42175,1.42194,1.42172,1.42177,68300001.0
2006-10-02 14:44:00,1.42175,1.42194,1.42169,1.42181,50400000.0
2006-10-02 14:45:00,1.42169,1.422,1.42148,1.4217,54000000.0
2006-10-02 14:46:00,1.42199,1.42213,1.42186,1.42187,47800000.0
2006-10-02 14:47:00,1.42173,1.42186,1.42161,1.42186,26200000.0
2006-10-02 14:48:00,1.42178,1.42179,1.42151,1.42179,33800000.0
2006-10-02 14:49:00,1.42179,1.42188,1.42168,1.42186,44800000.0
2006-10-02 14:50:00,1.42172,1.42196,1.42172,1.42196,28200000.0
2006-10-02 14:51:00,1.42174,1.4218,1.42153,1.4216,32800000.0
2006-10-02 14:52:00,1.42143,1.42171,1.42141,1.42165,39800000.0
2006-10-02 14:53:00,1.42136,1.42148,1.42097,1.42125,33000000.0
2006-10-02 14:54:00,1.42152,1.42219,1.42132,1.4219,35000000.0
2006-10-02 14:55:00,1.42234,1.42245,1.42177,1.42198,41800000.0
2006-10-02 14:56:00,1.42216,1.42223,1.42198,1.42219,27800000.0
2006-10-02 14:57:00,1.42219,1.42258,1.42202,1.42258,33400000.0
2006-10-02 14:58:00,1.42232,1.42258,1.42229,1.42229,49500000.0
2006-10-02 14:59:00,1.42237,1.42242,1.42211,1.42211,49800000.0
2006-10-02 15:00:00,1.42212,1.42212,1.42143,1.42143,51400000.0
2006-10-02 15:01:00,1.42142,1.42149,1.42091,1.42143,26400000.0
2006-10-02 15:02:00,1.42169,1.42194,1.42169,1.42191,28400000.0
2006-10-02 15:03:00,1.42199,1.42217,1.42161,1.4219,39800000.0
2006-10-02 15:04:00,1.42202,1.42221,1.42195,1.42216,31400000.0
2006-10-02 15:05:00,1.42176,1.4221,1.42171,1.42207,34800000.0
2006-10-02 15:06:00,1.42205,1.42209,1.42163,1.42166,49500000.0
2006-10-02 15:07:00,1.42195,1.42195,1.42163,1.42187,44600000.0
2006-10-02 15:08:00,1.42196,1.42247,1.42182,1.42247,54700000.0
2006-10-02 15:09:00,1.42254,1.42264,1.42197,1.4222,49300000.0
2006-10-02 15:10:00,1.42201,1.42208,1.42172,1.42172,60400000.0
2006-10-02 15:11:00,1.42168,1.4219,1.42159,1.42177,22000000.0
2006-10-02 15:12:00,1.4217,1.42206,1.4217,1.42199,37100000.0
2006-10-02 15:13:00,1.42231,1.42232,1.42202,1.42232,30700000.0
2006-10-02 15:14:00,1.42211,1.42243,1.42187,1.42187,33800000.0
2006-10-02 15:15:00,1.42193,1.42233,1.42171,1.42218,49400000.0
2006-10-02 15:16:00,1.42212,1.42239,1.42207,1.42239,25200000.0
2006-10-02 15:17:00,1.42248,1.4225,1.42232,1.42249,37000000.0
2006-10-02 15:18:00,1.42227,1.42227,1.42169,1.42213,47700000.0
2006-10-02 15:19:00,1.42213,1.42249,1.42196,1.42223,34100000.0
2006-10-02 15:20:00,1.42231,1.42244,1.42198,1.42198,20700000.0
2006-10-02 15:21:00,1.42175,1.4221,1.42164,1.4221,26200000.0
2006-10-02 15:22:00,1.42204,1.42214,1.42136,1.42168,38800000.0
2006-10-02 15:23:00,1.42169,1.4217,1.4214,1.42166,35200000.0
2006-10-02 15:24:00,1.42172,1.42172,1.42087,1.42101,42400000.0
2006-10-02 15:25:00,1.42098,1.42168,1.42087,1.42151,45500000.0
2006-10-02 15:26:00,1.42167,1.42167,1.42123,1.42149,30200000.0
2006-10-02 15:27:00,1.42156,1.42177,1.42143,1.42152,31000000.0
2006-10-02 15:28:00,1.42144,1.42155,1.42125,1.42136,39600000.0
2006-10-02 15:29:00,1.42138,1.42154,1.42125,1.42127,40200000.0
2006-10-02 15:30:00,1.42141,1.42141,1.42061,1.42102,23000000.0
2006-10-02 15:31:00,1.42133,1.4215,1.4209,1.4213,22200000.0
2006-10-02 15:32:00,1.42129,1.42151,1.42112,1.42136,43600000.0
2006-10-02 15:33:00,1.42134,1.42134,1.42071,1.4212,42800000.0
2006-10-02 15:34:00,1.42124,1.42144,1.42105,1.42105,33200000.0
2006-10-02 15:35:00,1.42118,1.42132,1.42071,1.42081,35000000.0
2006-10-02 15:36:00,1.42106,1.42117,1.42075,1.42075,29400000.0
2006-10-02 15:37:00,1.42092,1.42103,1.42062,1.42087,40000000.0
2006-10-02 15:38:00,1.42076,1.42077,1.42039,1.42072,44200000.0
2006-10-02 15:39:00,1.42071,1.42101,1.42066,1.42089,35200000.0
2006-10-02 15:40:00,1.42106,1.42109,1.42063,1.42063,25600000.0
2006-10-02 15:41:00,1.42083,1.421,1.42061,1.421,41200000.0
2006-10-02 15:42:00,1.42118,1.42154,1.42113,1.42135,39400001.0
2006-10-02 15:43:00,1.42132,1.42191,1.42128,1.42154,51800000.0
2006-10-02 15:44:00,1.42149,1.42171,1.42128,1.42164,37600000.0
2006-10-02 15:45:00,1.4214,1.42172,1.4212,1.4212,52100000.0
2006-10-02 15:46:00,1.42136,1.42161,1.42108,1.42109,38500000.0
2006-10-02 15:47:00,1.42079,1.42118,1.42079,1.42118,52400000.0
2006-10-02 15:48:00,1.42109,1.42166,1.421,1.42159,28000000.0
2006-10-02 15:49:00,1.42148,1.42198,1.42144,1.42165,49600000.0
2006-10-02 15:50:00,1.42157,1.42175,1.42133,1.42146,25600000.0
2006-10-02 15:51:00,1.42149,1.42209,1.42149,1.42202,33000000.0
2006-10-02 15:52:00,1.42191,1.4221,1.42177,1.42196,42400000.0
2006-10-02 15:53:00,1.422,1.42207,1.42156,1.42186,56800000.0
2006-10-02 15:54:00,1.42173,1.42173,1.42133,1.42133,31300000.0
2006-10-02 15:55:00,1.42149,1.42155,1.42112,1.42128,38600001.0
2006-10-02 15:56:00,1.42141,1.42168,1.42124,1.42143,47200001.0
2006-10-02 15:57:00,1.42141,1.42175,1.42134,1.42137,38600000.0
2006-10-02 15:58:00,1.42163,1.42163,1.42134,1.42141,21000000.0
2006-10-02 15:59:00,1.42153,1.42164,1.4214,1.42143,33500000.0
2006-10-02 16:00:00,1.42142,1.42194,1.42092,1.42188,33200000.0
2006-10-02 16:01:00,1.42197,1.42211,1.42169,1.42211,37200000.0
2006-10-02 16:02:00,1.42211,1.42211,1.4213,1.4214,23400000.0
2006-10-02 16:03:00,1.42139,1.42152,1.42098,1.42119,37000000.0
2006-10-02 16:04:00,1.42126,1.42159,1.42108,1.42125,37000000.0
2006-10-02 16:05:00,1.42116,1.4213,1.42103,1.42117,44400001.0
2006-10-02 16:06:00,1.42075,1.42088,1.42059,1.42066,43500000.0
2006-10-02 16:07:00,1.42077,1.42108,1.42077,1.4209,42600000.0
2006-10-02 16:08:00,1.42102,1.42103,1.42066,1.42072,23000000.0
2006-10-02 16:09:00,1.42047,1.42104,1.42047,1.42101,43200000.0
2006-10-02 16:10:00,1.42148,1.42159,1.4212,1.42129,31600000.0
2006-10-02 16:11:00,1.42113,1.42155,1.42113,1.42142,36700000.0
2006-10-02 16:12:00,1.42142,1.42169,1.42141,1.4216,38800000.0
2006-10-02 16:13:00,1.42158,1.42173,1.42145,1.42173,33300000.0
2006-10-02 16:14:00,1.42156,1.4218,1.42143,1.4218,43600000.0
2006-10-02 16:15:00,1.42169,1.42175,1.42139,1.42153,25800000.0
2006-10-02 16:16:00,1.42147,1.42168,1.42135,1.42141,87500000.0
2006-10-02 16:17:00,1.42149,1.42177,1.42149,1.42166,28200000.0
2006-10-02 16:18:00,1.42164,1.42164,1.42149,1.42162,26000000.0
2006-10-02 16:19:00,1.42182,1.42182,1.42153,1.42169,33200000.0
2006-10-02 16:20:00,1.42173,1.42207,1.4216,1.42205,46700000.0
2006-10-02 16:21:00,1.42211,1.42243,1.42188,1.42243,41800000.0
2006-10-02 16:22:00,1.42256,1.42278,1.42254,1.42258,33600000.0
2006-10-02 16:23:00,1.42261,1.42294,1.42243,1.42294,27600000.0
2006-10-02 16:24:00,1.42289,1.42301,1.42251,1.42259,35000000.0
2006-10-02 16:25:00,1.42276,1.42296,1.42221,1.42263,32600000.0
2006-10-02 16:26:00,1.4226,1.42272,1.42235,1.42235,50400000.0
2006-10-02 16:27:00,1.42232,1.42263,1.42221,1.42221,31600000.0
2006-10-02 16:28:00,1.4224,1.42251,1.42223,1.42227,35200000.0
2006-10-02 16:29:00,1.42231,1.42239,1.4221,1.42217,47000001.0
2006-10-02 16:30:00,1.42237,1.4224,1.42196,1.4224,58600000.0
2006-10-02 16:31:00,1.42243,1.42243,1.42221,1.42234,48400000.0
2006-10-02 16:32:00,1.42271,1.42271,1.42203,1.42233,37400000.0
2006-10-02 16:33:00,1.42237,1.42238,1.42216,1.42228,34400000.0
2006-10-02 16:34:00,1.4222,1.42249,1.422,1.42239,56600001.0
2006-10-02 16:35:00,1.42265,1.42277,1.42233,1.4225,43000000.0
2006-10-02 16:36:00,1.42258,1.42286,1.42239,1.42271,38500000.0
2006-10-02 16:37:00,1.42271,1.42291,1.42246,1.42258,53700000.0
2006-10-02 16:38:00,1.42246,1.42262,1.4224,1.42245,52000000.0
2006-10-02 16:39:00,1.42239,1.42255,1.42222,1.42255,45600001.0
2006-10-02 16:40:00,1.42238,1.42241,1.42209,1.42216,27700000.0
2006-10-02 16:41:00,1.4216,1.42256,1.4216,1.42243,33000000.0
2006-10-02 16:42:00,1.42243,1.42247,1.42232,1.42238,33000000.0
2006-10-02 16:43:00,1.42235,1.42277,1.42235,1.4225,59600000.0
2006-10-02 16:44:00,1.42245,1.42278,1.42242,1.42276,35200000.0
2006-10-02 16:45:00,1.4226,1.42293,1.4226,1.42266,21600000.0
2006-10-02 16:46:00,1.42283,1.42283,1.42265,1.42273,41500000.0
2006-10-02 16:47:00,1.42283,1.42283,1.42242,1.4226,36900000.0
2006-10-02 16:48:00,1.42279,1.42279,1.42232,1.42258,40000000.0
2006-10-02 16:49:00,1.42263,1.42278,1.42244,1.42277,36800000.0
2006-10-02 16:50:00,1.42266,1.42266,1.42237,1.4224,42400000.0
2006-10-02 16:51:00,1.42253,1.42275,1.42247,1.42275,29600000.0
2006-10-02 16:52:00,1.42272,1.42272,1.42247,1.42251,44800000.0
2006-10-02 16:53:00,1.4226,1.42297,1.42253,1.42297,49400000.0
2006-10-02 16:54:00,1.42309,1.42309,1.42264,1.42283,40400000.0
2006-10-02 16:55:00,1.42303,1.42303,1.42258,1.42283,28900000.0
2006-10-02 16:56:00,1.42266,1.42288,1.42266,1.42288,40200000.0
2006-10-02 16:57:00,1.42284,1.42286,1.42258,1.42282,25800000.0
2006-10-02 16:58:00,1.42281,1.42281,1.42252,1.42252,23400000.0
2006-10-02 16:59:00,1.42273,1.42283,1.42239,1.42255,16000000.0
2006-10-02 17:00:00,1.42206,1.4225,1.42206,1.42243,46100000.0
2006-10-02 17:01:00,1.42233,1.42268,1.42231,1.42257,51000000.0
2006-10-02 17:02:00,1.42236,1.42239,1.42223,1.42239,23000000.0
2006-10-02 17:03:00,1.42262,1.42291,1.42262,1.42291,60600000.0
2006-10-02 17:04:00,1.42324,1.42353,1.42306,1.42349,47300000.0
2006-10-02 17:05:00,1.42356,1.42384,1.42333,1.42361,23800000.0
2006-10-02 17:06:00,1.42351,1.4236,1.42336,1.42351,32800000.0
2006-10-02 17:07:00,1.42355,1.42362,1.42334,1.4234,31600000.0
2006-10-02 17:08:00,1.42321,1.42366,1.42321,1.42366,30000000.0
2006-10-02 17:09:00,1.42373,1.42377,1.42336,1.42351,58400000.0
2006-10-02 17:10:00,1.42343,1.42351,1.4232,1.42327,37600000.0
2006-10-02 17:11:00,1.42328,1.42344,1.4232,1.42341,30600000.0
2006-10-02 17:12:00,1.42329,1.42337,1.42321,1.42332,37600000.0
2006-10-02 17:13:00,1.42316,1.42347,1.42311,1.42347,34000000.0
2006-10-02 17:14:00,1.42309,1.42369,1.42309,1.42328,41500000.0
2006-10-02 17:15:00,1.42377,1.42416,1.42377,1.42378,23600000.0
2006-10-02 17:16:00,1.42364,1.42395,1.4235,1.4235,29500000.0
2006-10-02 17:17:00,1.42341,1.42352,1.42287,1.42321,35000000.0
2006-10-02 17:18:00,1.423,1.423,1.42248,1.42276,50800000.0
2006-10-02 17:19:00,1.42248,1.42277,1.42248,1.42277,47500000.0
2006-10-02 17:20:00,1.42257,1.42257,1.42221,1.42236,35400000.0
2006-10-02 17:21:00,1.42277,1.42283,1.4224,1.42258,46800000.0
2006-10-02 17:22:00,1.42234,1.42272,1.42234,1.42254,51900000.0
2006-10-02 17:23:00,1.42225,1.42273,1.42225,1.42267,31800000.0
2006-10-02 17:24:00,1.42264,1.42274,1.42225,1.42242,34400000.0
2006-10-02 17:25:00,1.42246,1.42288,1.42237,1.42263,57100000.0
2006-10-02 17:26:00,1.42258,1.4227,1.42248,1.42248,48800001.0
2006-10-02 17:27:00,1.42254,1.42278,1.42244,1.42259,25600000.0
2006-10-02 17:28:00,1.42278,1.42278,1.42246,1.42246,38800000.0
2006-10-02 17:29:00,1.42234,1.42236,1.42166,1.42174,52900000.0
2006-10-02 17:30:00,1.42175,1.4221,1.42155,1.4221,64200001.0
2006-10-02 17:31:00,1.42216,1.42223,1.42193,1.42193,22000000.0
2006-10-02 17:32:00,1.42192,1.42233,1.42192,1.42198,27700000.0
2006-10-02 17:33:00,1.42186,1.4221,1.42186,1.42201,33600000.0
2006-10-02 17:34:00,1.42205,1.42238,1.42205,1.42225,46400000.0
2006-10-02 17:35:00,1.42212,1.42212,1.42187,1.42202,25400000.0
2006-10-02 17:36:00,1.42197,1.42221,1.42186,1.42187,71500000.0
2006-10-02 17:37:00,1.4219,1.42197,1.42124,1.42173,37700000.0
2006-10-02 17:38:00,1.42153,1.42202,1.4215,1.4215,71700000.0
2006-10-02 17:39:00,1.42169,1.42182,1.42154,1.42172,54900001.0
2006-10-02 17:40:00,1.42136,1.42157,1.42136,1.42143,24200000.0
2006-10-02 17:41:00,1.42151,1.42179,1.42143,1.42159,63400000.0
2006-10-02 17:42:00,1.42173,1.42177,1.42135,1.42147,47600000.0
2006-10-02 17:43:00,1.42154,1.42177,1.42121,1.42177,46200000.0
2006-10-02 17:44:00,1.42175,1.42177,1.42164,1.42164,29000000.0
2006-10-02 17:45:00,1.42174,1.42184,1.42162,1.42183,25800000.0
2006-10-02 17:46:00,1.4219,1.42195,1.42177,1.4219,59200000.0
2006-10-02 17:47:00,1.42184,1.42193,1.42149,1.42149,53600001.0
2006-10-02 17:48:00,1.42176,1.4218,1.42138,1.42176,48600000.0
2006-10-02 17:49:00,1.42176,1.42176,1.42127,1.4217,28000000.0
2006-10-02 17:50:00,1.42173,1.42183,1.42164,1.42183,28800000.0
2006-10-02 17:51:00,1.42156,1.42163,1.42115,1.42131,23200000.0
2006-10-02 17:52:00,1.42144,1.42151,1.4213,1.4214,29200000.0
2006-10-02 17:53:00,1.42133,1.42163,1.42131,1.42161,27000000.0
2006-10-02 17:54:00,1.42153,1.42167,1.42081,1.42119,38300000.0
2006-10-02 17:55:00,1.42121,1.4215,1.4208,1.42142,44200000.0
2006-10-02 17:56:00,1.42106,1.42123,1.42091,1.42091,29300000.0
2006-10-02 17:57:00,1.42092,1.42125,1.42082,1.42125,42000000.0
2006-10-02 17:58:00,1.42137,1.42142,1.42109,1.42142,50600000.0
2006-10-02 17:59:00,1.42123,1.42161,1.42114,1.42114,55600001.0
2006-10-02 18:00:00,1.42132,1.42154,1.42118,1.42154,53800000.0
2006-10-02 18:01:00,1.42166,1.42184,1.42124,1.4216,40400000.0
2006-10-02 18:02:00,1.42172,1.4218,1.42162,1.4218,63600000.0
2006-10-02 18:03:00,1.42167,1.42177,1.42112,1.42112,44600000.0
2006-10-02 18:04:00,1.42165,1.42186,1.42159,1.42159,74100000.0
2006-10-02 18:05:00,1.42165,1.42165,1.42146,1.42149,20800000.0
2006-10-02 18:06:00,1.42125,1.42151,1.42105,1.42113,39200000.0
2006-10-02 18:07:00,1.42142,1.42145,1.42129,1.42141,59400000.0
2006-10-02 18:08:00,1.42122,1.42152,1.42122,1.42126,51600000.0
2006-10-02 18:09:00,1.42115,1.4213,1.42111,1.42112,26400000.0
2006-10-02 18:10:00,1.42114,1.42131,1.42104,1.42121,25800000.0
2006-10-02 18:11:00,1.42141,1.42144,1.42122,1.42132,43100000.0
2006-10-02 18:12:00,1.42125,1.42133,1.42118,1.4213,37700000.0
2006-10-02 18:13:00,1.42125,1.42147,1.4211,1.42147,36000000.0
2006-10-02 18:14:00,1.42103,1.42171,1.42103,1.4217,37700000.0
2006-10-02 18:15:00,1.42155,1.42167,1.42152,1.42164,34200000.0
2006-10-02 18:16:00,1.42172,1.42172,1.42145,1.42145,33200000.0
2006-10-02 18:17:00,1.42153,1.42158,1.42138,1.42138,51700000.0
2006-10-02 18:18:00,1.42145,1.42165,1.42125,1.42162,90100000.0
2006-10-02 18:19:00,1.42172,1.42172,1.42115,1.42115,23400000.0
2006-10-02 18:20:00,1.42135,1.42166,1.42135,1.42143,31000000.0
2006-10-02 18:21:00,1.42163,1.42164,1.42144,1.42148,47000000.0
2006-10-02 18:22:00,1.42176,1.42186,1.42167,1.42175,44900000.0
2006-10-02 18:23:00,1.42176,1.42196,1.42174,1.42196,33400000.0
2006-10-02 18:24:00,1.42193,1.42227,1.42193,1.42195,40800000.0
2006-10-02 18:25:00,1.42217,1.42217,1.42193,1.422,27400000.0
2006-10-02 18:26:00,1.42192,1.42192,1.42176,1.42176,33000000.0
2006-10-02 18:27:00,1.42184,1.42207,1.42167,1.42202,25200000.0
2006-10-02 18:28:00,1.42195,1.42207,1.42178,1.42178,25600000.0
2006-10-02 18:29:00,1.42172,1.42198,1.42169,1.42187,32400000.0
2006-10-02 18:30:00,1.42187,1.4219,1.42171,1.42182,31300000.0
2006-10-02 18:31:00,1.42179,1.42194,1.4217,1.42194,31800000.0
2006-10-02 18:32:00,1.42206,1.42216,1.42193,1.42216,38000000.0
2006-10-02 18:33:00,1.42238,1.42273,1.42237,1.42264,38200000.0
2006-10-02 18:34:00,1.42267,1.42267,1.42233,1.42251,40800000.0
2006-10-02 18:35:00,1.42249,1.42252,1.42229,1.42241,65600001.0
2006-10-02 18:36:00,1.42221,1.42243,1.42216,1.4222,41800000.0
2006-10-02 18:37:00,1.42227,1.42232,1.42217,1.42232,25800000.0
2006-10-02 18:38:00,1.42221,1.42237,1.42208,1.42235,27000000.0
2006-10-02 18:39:00,1.42199,1.42219,1.42199,1.42213,27000000.0
2006-10-02 18:40:00,1.42196,1.42199,1.42179,1.42182,42400000.0
2006-10-02 18:41:00,1.42192,1.42212,1.42186,1.42195,43500000.0
2006-10-02 18:42:00,1.42193,1.42193,1.42156,1.42169,46300000.0
2006-10-02 18:43:00,1.42163,1.42193,1.42161,1.42169,49800000.0
2006-10-02 18:44:00,1.42179,1.42194,1.42171,1.42173,45200000.0
2006-10-02 18:45:00,1.42187,1.42193,1.42166,1.42166,18200000.0
2006-10-02 18:46:00,1.42182,1.42182,1.42168,1.42172,34100000.0
2006-10-02 18:47:00,1.42191,1.42191,1.42175,1.42177,39000000.0
2006-10-02 18:48:00,1.42164,1.42186,1.42158,1.42168,37300000.0
2006-10-02 18:49:00,1.42181,1.42181,1.42164,1.42172,41100000.0
2006-10-02 18:50:00,1.42181,1.42193,1.42168,1.42182,58300001.0
2006-10-02 18:51:00,1.42185,1.42194,1.42168,1.42183,41400001.0
2006-10-02 18:52:00,1.42164,1.42194,1.42164,1.42177,54500000.0
2006-10-02 18:53:00,1.42198,1.42223,1.42198,1.42211,40800000.0
2006-10-02 18:54:00,1.42232,1.42232,1.42201,1.42228,24600000.0
2006-10-02 18:55:00,1.42204,1.42233,1.42204,1.42229,28400000.0
2006-10-02 18:56:00,1.42189,1.42227,1.42174,1.42174,45700000.0
2006-10-02 18:57:00,1.42215,1.42217,1.42209,1.42213,34800000.0
2006-10-02 18:58:00,1.42226,1.42239,1.42195,1.42213,26600000.0
2006-10-02 18:59:00,1.42238,1.42248,1.42157,1.42157,35900000.0
2006-10-02 19:00:00,1.42134,1.42173,1.42128,1.42173,38600000.0
2006-10-02 19:01:00,1.42214,1.42256,1.42212,1.4224,68800000.0
2006-10-02 19:02:00,1.42235,1.42249,1.42234,1.42237,37600000.0
2006-10-02 19:03:00,1.42222,1.4224,1.42209,1.42233,64000000.0
2006-10-02 19:04:00,1.42236,1.42278,1.42228,1.42248,45000000.0
2006-10-02 19:05:00,1.42228,1.42245,1.42218,1.42218,19800000.0
2006-10-02 19:06:00,1.42218,1.42218,1.42201,1.42216,35400000.0
2006-10-02 19:07:00,1.42209,1.42219,1.42184,1.42214,60600001.0
2006-10-02 19:08:00,1.4219,1.42213,1.42181,1.42181,49400000.0
2006-10-02 19:09:00,1.42178,1.4218,1.42157,1.42178,51400001.0
2006-10-02 19:10:00,1.42197,1.42215,1.42166,1.42166,32400000.0
2006-10-02 19:11:00,1.42195,1.42204,1.42184,1.42192,30400000.0
2006-10-02 19:12:00,1.4218,1.42213,1.4218,1.422,23200000.0
2006-10-02 19:13:00,1.42187,1.42204,1.4218,1.42193,117100001.0
2006-10-02 19:14:00,1.42189,1.42225,1.4218,1.42217,49500000.0
2006-10-02 19:15:00,1.42205,1.42205,1.4217,1.42197,28000000.0
2006-10-02 19:16:00,1.42184,1.42212,1.42184,1.42197,45800000.0
2006-10-02 19:17:00,1.42193,1.42218,1.42187,1.42208,44800000.0
2006-10-02 19:18:00,1.42227,1.42237,1.42217,1.42224,26700000.0
2006-10-02 19:19:00,1.42224,1.42224,1.42162,1.42194,46900000.0
2006-10-02 19:20:00,1.42195,1.42209,1.42166,1.42194,24200000.0
2006-10-02 19:21:00,1.4218,1.42201,1.42169,1.42183,31200000.0
2006-10-02 19:22:00,1.42187,1.42191,1.42169,1.42182,40000000.0
2006-10-02 19:23:00,1.4216,1.42185,1.42133,1.42185,53800000.0
2006-10-02 19:24:00,1.42193,1.42198,1.4218,1.4219,47500000.0
2006-10-02 19:25:00,1.42188,1.42203,1.42174,1.42203,25800000.0
2006-10-02 19:26:00,1.4219,1.42201,1.42155,1.42181,38400000.0
2006-10-02 19:27:00,1.42177,1.42199,1.42149,1.42199,31600000.0
2006-10-02 19:28:00,1.42191,1.42218,1.42191,1.42213,32200000.0
2006-10-02 19:29:00,1.42204,1.4221,1.42163,1.42193,32700000.0
2006-10-02 19:30:00,1.42199,1.42202,1.4219,1.422,47800000.0
2006-10-02 19:31:00,1.42197,1.42197,1.42116,1.42125,52000000.0
2006-10-02 19:32:00,1.42131,1.42162,1.42129,1.42148,41300000.0
2006-10-02 19:33:00,1.42156,1.42166,1.42142,1.42166,44600000.0
2006-10-02 19:34:00,1.42167,1.42176,1.42154,1.42164,23000000.0
2006-10-02 19:35:00,1.42149,1.42158,1.42115,1.42127,38400000.0
2006-10-02 19:36:00,1.42102,1.42125,1.42086,1.42086,24200000.0
2006-10-02 19:37:00,1.42092,1.42092,1.42054,1.42054,26600000.0
2006-10-02 19:38:00,1.42051,1.42086,1.42051,1.42068,29200000.0
2006-10-02 19:39:00,1.42088,1.42092,1.42072,1.42089,40600000.0
2006-10-02 19:40:00,1.42084,1.42102,1.42073,1.42093,33900000.0
2006-10-02 19:41:00,1.42092,1.42109,1.42084,1.42104,42400000.0
2006-10-02 19:42:00,1.42105,1.42117,1.42085,1.42111,32000000.0
2006-10-02 19:43:00,1.42093,1.42101,1.42056,1.4209,35000000.0
2006-10-02 19:44:00,1.42063,1.42083,1.42057,1.42083,35000000.0
2006-10-02 19:45:00,1.42094,1.42119,1.42089,1.42119,45800000.0
2006-10-02 19:46:00,1.42142,1.42163,1.42119,1.42119,57300000.0
2006-10-02 19:47:00,1.42154,1.42176,1.42147,1.42157,32400000.0
2006-10-02 19:48:00,1.42151,1.42151,1.42136,1.42136,49300000.0
2006-10-02 19:49:00,1.42131,1.42148,1.42131,1.42139,29400000.0
2006-10-02 19:50:00,1.42161,1.42161,1.42118,1.42128,40000000.0
2006-10-02 19:51:00,1.42107,1.42136,1.42107,1.42136,38800000.0
2006-10-02 19:52:00,1.42135,1.42155,1.42128,1.42139,33700000.0
2006-10-02 19:53:00,1.42131,1.42146,1.42114,1.42131,46400000.0
2006-10-02 19:54:00,1.42129,1.42143,1.42129,1.42134,32800000.0
2006-10-02 19:55:00,1.42138,1.42153,1.42135,1.42135,46600001.0
2006-10-02 19:56:00,1.42136,1.42147,1.42118,1.42134,35800000.0
2006-10-02 19:57:00,1.4212,1.4212,1.4209,1.42106,31100000.0
2006-10-02 19:58:00,1.42102,1.42113,1.42094,1.42097,37200001.0
2006-10-02 19:59:00,1.42107,1.42109,1.42095,1.42096,37400000.0
2006-10-02 20:00:00,1.4209,1.4212,1.4207,1.4207,41700000.0
2006-10-02 20:01:00,1.42117,1.42117,1.42074,1.42098,47900000.0
2006-10-02 20:02:00,1.42122,1.42146,1.42121,1.42137,37000000.0
2006-10-02 20:03:00,1.42136,1.42136,1.42108,1.42119,23400000.0
2006-10-02 20:04:00,1.42118,1.42118,1.42076,1.42096,49200000.0
2006-10-02 20:05:00,1.42098,1.42118,1.42091,1.42094,25200000.0
2006-10-02 20:06:00,1.42107,1.42122,1.42097,1.42105,34400001.0
2006-10-02 20:07:00,1.42089,1.42107,1.4207,1.42105,37300000.0
2006-10-02 20:08:00,1.42111,1.42111,1.42067,1.42091,32600000.0
2006-10-02 20:09:00,1.42103,1.42105,1.42098,1.42098,32800000.0
2006-10-02 20:10:00,1.42064,1.42106,1.42064,1.42098,45900000.0
2006-10-02 20:11:00,1.42101,1.42101,1.42081,1.42089,28000000.0
2006-10-02 20:12:00,1.42101,1.42105,1.42062,1.4209,57600000.0
2006-10-02 20:13:00,1.42093,1.42093,1.42066,1.42087,35200000.0
2006-10-02 20:14:00,1.42085,1.42105,1.42032,1.42105,34800000.0
2006-10-02 20:15:00,1.42113,1.42114,1.421,1.42109,23600000.0
2006-10-02 20:16:00,1.42102,1.42121,1.42095,1.42095,65300000.0
2006-10-02 20:17:00,1.42096,1.42115,1.42074,1.42115,75200000.0
2006-10-02 20:18:00,1.42122,1.42138,1.4211,1.42115,37500000.0
2006-10-02 20:19:00,1.42132,1.42132,1.42113,1.42127,39200000.0
2006-10-02 20:20:00,1.42124,1.42144,1.42102,1.42144,41600000.0
2006-10-02 20:21:00,1.42129,1.42137,1.42124,1.42126,40000000.0
2006-10-02 20:22:00,1.42127,1.42135,1.42109,1.42109,34600000.0
2006-10-02 20:23:00,1.42109,1.42128,1.42094,1.42127,42600000.0
2006-10-02 20:24:00,1.42146,1.42146,1.42113,1.42113,22800000.0
2006-10-02 20:25:00,1.42144,1.42144,1.42112,1.42112,56300000.0
2006-10-02 20:26:00,1.42137,1.42143,1.42108,1.42127,64500000.0
2006-10-02 20:27:00,1.42149,1.42156,1.4211,1.42129,44400000.0
2006-10-02 20:28:00,1.42123,1.42149,1.42118,1.42149,38900000.0
2006-10-02 20:29:00,1.42133,1.42138,1.42086,1.4212,30200000.0
2006-10-02 20:30:00,1.42129,1.42131,1.42118,1.42128,30600000.0
2006-10-02 20:31:00,1.4212,1.42131,1.4209,1.42128,73700000.0
2006-10-02 20:32:00,1.42113,1.42134,1.42077,1.42134,32800000.0
2006-10-02 20:33:00,1.42142,1.42142,1.42117,1.42132,28600000.0
2006-10-02 20:34:00,1.42109,1.42118,1.42088,1.42111,46700000.0
2006-10-02 20:35:00,1.42104,1.42119,1.42094,1.42103,37200000.0
2006-10-02 20:36:00,1.42113,1.42131,1.42101,1.42106,51600000.0
2006-10-02 20:37:00,1.42117,1.4212,1.42095,1.4212,29200000.0
2006-10-02 20:38:00,1.42134,1.42134,1.42106,1.42116,40200000.0
2006-10-02 20:39:00,1.42096,1.42122,1.42089,1.42101,53400001.0
2006-10-02 20:40:00,1.42113,1.4214,1.42109,1.42115,36600000.0
2006-10-02 20:41:00,1.42119,1.42145,1.42103,1.42145,55200000.0
2006-10-02 20:42:00,1.4214,1.42144,1.42104,1.42132,46800000.0
2006-10-02 20:43:00,1.42124,1.42131,1.42109,1.42109,48700000.0
2006-10-02 20:44:00,1.42138,1.42143,1.42106,1.42133,19000000.0
2006-10-02 20:45:00,1.4212,1.42139,1.42118,1.42118,45600000.0
2006-10-02 20:46:00,1.42139,1.42144,1.42119,1.42121,47200000.0
2006-10-02 20:47:00,1.42115,1.42134,1.42094,1.42122,46600000.0
2006-10-02 20:48:00,1.42133,1.42158,1.42108,1.42108,32400000.0
2006-10-02 20:49:00,1.42104,1.42112,1.42103,1.42103,47400002.0
2006-10-02 20:50:00,1.42093,1.421,1.42088,1.421,30400000.0
2006-10-02 20:51:00,1.42085,1.42116,1.42085,1.42098,44800000.0
2006-10-02 20:52:00,1.42102,1.42132,1.42099,1.42127,40900000.0
2006-10-02 20:53:00,1.42105,1.4213,1.42105,1.42123,38700000.0
2006-10-02 20:54:00,1.42095,1.42128,1.42095,1.42118,31000000.0
2006-10-02 20:55:00,1.42112,1.42132,1.42109,1.42126,32800000.0
2006-10-02 20:56:00,1.42123,1.42128,1.42106,1.42109,33900000.0
2006-10-02 20:57:00,1.42107,1.42107,1.42089,1.42089,31700000.0
2006-10-02 20:58:00,1.42094,1.42115,1.42094,1.421,40800001.0
2006-10-02 20:59:00,1.421,1.42126,1.42099,1.4212,48400000.0
2006-10-02 21:00:00,1.42102,1.42118,1.42083,1.42104,29200000.0
2006-10-02 21:01:00,1.42087,1.42087,1.42037,1.42037,33400000.0
2006-10-02 21:02:00,1.42086,1.42108,1.42053,1.42108,46400000.0
2006-10-02 21:03:00,1.42096,1.42096,1.42076,1.42076,34100000.0
2006-10-02 21:04:00,1.42091,1.42098,1.42078,1.42098,30400000.0
2006-10-02 21:05:00,1.42079,1.42114,1.42079,1.4209,37600000.0
2006-10-02 21:06:00,1.42109,1.42118,1.42087,1.42118,21600000.0
2006-10-02 21:07:00,1.42115,1.42115,1.42079,1.4209,24800000.0
2006-10-02 21:08:00,1.4208,1.42085,1.42066,1.42085,33200000.0
2006-10-02 21:09:00,1.42092,1.42098,1.42078,1.42095,35200000.0
2006-10-02 21:10:00,1.42095,1.42103,1.42077,1.42086,51200001.0
2006-10-02 21:11:00,1.42089,1.42113,1.42077,1.42086,24600000.0
2006-10-02 21:12:00,1.42098,1.42117,1.42085,1.42085,36200000.0
2006-10-02 21:13:00,1.42066,1.42084,1.42055,1.42062,75600002.0
2006-10-02 21:14:00,1.42055,1.42084,1.42055,1.42066,42400000.0
2006-10-02 21:15:00,1.4206,1.42082,1.4206,1.42082,30600000.0
2006-10-02 21:16:00,1.4205,1.4209,1.4205,1.4209,30400000.0
2006-10-02 21:17:00,1.42091,1.42091,1.42049,1.42049,33600000.0
2006-10-02 21:18:00,1.42104,1.42104,1.42037,1.4208,40400000.0
2006-10-02 21:19:00,1.42074,1.42074,1.42048,1.42055,35400000.0
2006-10-02 21:20:00,1.42068,1.42095,1.42065,1.42075,33400000.0
2006-10-02 21:21:00,1.42069,1.421,1.42069,1.42088,20400000.0
2006-10-02 21:22:00,1.42055,1.42106,1.42055,1.42067,32800000.0
2006-10-02 21:23:00,1.4206,1.42067,1.42017,1.42017,49500000.0
2006-10-02 21:24:00,1.42051,1.42078,1.42033,1.42049,47000000.0
2006-10-02 21:25:00,1.42059,1.42088,1.4204,1.4204,63800000.0
2006-10-02 21:26:00,1.42069,1.42091,1.42058,1.42071,28200000.0
2006-10-02 21:27:00,1.42069,1.42073,1.42063,1.42063,40600001.0
2006-10-02 21:28:00,1.42052,1.42058,1.42048,1.42049,40000001.0
2006-10-02 21:29:00,1.42061,1.42093,1.42056,1.42092,37600000.0
2006-10-02 21:30:00,1.42101,1.42101,1.42078,1.42078,26600000.0
2006-10-02 21:31:00,1.42102,1.42117,1.42097,1.42106,24400000.0
2006-10-02 21:32:00,1.42117,1.42121,1.42108,1.42117,29000000.0
2006-10-02 21:33:00,1.42123,1.42124,1.42092,1.42104,38000000.0
2006-10-02 21:34:00,1.42112,1.42113,1.42099,1.42113,30600000.0
2006-10-02 21:35:00,1.42104,1.42111,1.42076,1.42107,25800000.0
2006-10-02 21:36:00,1.42107,1.42107,1.4207,1.42103,43200001.0
2006-10-02 21:37:00,1.42102,1.42103,1.42072,1.42079,34600000.0
2006-10-02 21:38:00,1.42098,1.42098,1.42087,1.4209,17400000.0
2006-10-02 21:39:00,1.4207,1.42096,1.4207,1.42089,42800000.0
2006-10-02 21:40:00,1.42064,1.42085,1.42064,1.42085,38400001.0
2006-10-02 21:41:00,1.42082,1.42098,1.42073,1.42085,40400000.0
2006-10-02 21:42:00,1.42087,1.42092,1.42061,1.42061,21300000.0
2006-10-02 21:43:00,1.42089,1.42089,1.42074,1.42081,31600000.0
2006-10-02 21:44:00,1.42068,1.42087,1.42062,1.42071,20800000.0
2006-10-02 21:45:00,1.42081,1.42085,1.42072,1.42076,25600000.0
2006-10-02 21:46:00,1.42094,1.42109,1.42074,1.42098,44200000.0
2006-10-02 21:47:00,1.42094,1.42119,1.42094,1.42101,27300000.0
2006-10-02 21:48:00,1.42114,1.42114,1.42072,1.42084,42000000.0
2006-10-02 21:49:00,1.4209,1.42116,1.4209,1.42116,31500000.0
2006-10-02 21:50:00,1.42125,1.42125,1.42092,1.42109,48400000.0
2006-10-02 21:51:00,1.42081,1.42104,1.42081,1.42089,39500000.0
2006-10-02 21:52:00,1.42074,1.42089,1.42069,1.42085,37400000.0
2006-10-02 21:53:00,1.42073,1.42093,1.42073,1.42078,37000000.0
2006-10-02 21:54:00,1.42066,1.42105,1.42066,1.421,56100000.0
2006-10-02 21:55:00,1.42108,1.42121,1.42089,1.42121,53200000.0
2006-10-02 21:56:00,1.42114,1.42118,1.42099,1.42099,51000000.0
2006-10-02 21:57:00,1.42094,1.42099,1.42047,1.42077,58400001.0
2006-10-02 21:58:00,1.42067,1.42083,1.42035,1.42035,46400000.0
2006-10-02 21:59:00,1.42055,1.42059,1.42019,1.42023,51600000.0
2006-10-02 22:00:00,1.4202,1.42083,1.4202,1.42063,44600000.0
2006-10-02 22:01:00,1.42061,1.42086,1.42059,1.42069,33800000.0
2006-10-02 22:02:00,1.42069,1.42069,1.42045,1.42048,53000000.0
2006-10-02 22:03:00,1.42076,1.42096,1.42056,1.42096,41100000.0
2006-10-02 22:04:00,1.42072,1.42072,1.42041,1.4205,19400000.0
2006-10-02 22:05:00,1.42051,1.42057,1.42033,1.42052,29400000.0
2006-10-02 22:06:00,1.42056,1.42062,1.42026,1.42062,41200000.0
2006-10-02 22:07:00,1.42061,1.42086,1.42061,1.42066,37400000.0
2006-10-02 22:08:00,1.42032,1.42076,1.42032,1.42074,30300000.0
2006-10-02 22:09:00,1.4206,1.42062,1.42034,1.42045,33000000.0
2006-10-02 22:10:00,1.42063,1.4207,1.42043,1.42056,42200000.0
2006-10-02 22:11:00,1.4205,1.42073,1.42046,1.42049,23000000.0
2006-10-02 22:12:00,1.42055,1.42063,1.42043,1.42043,58000001.0
2006-10-02 22:13:00,1.42044,1.4205,1.42043,1.42043,20600000.0
2006-10-02 22:14:00,1.42025,1.42059,1.42019,1.42019,38200000.0
2006-10-02 22:15:00,1.42033,1.42055,1.4203,1.4204,31400000.0
2006-10-02 22:16:00,1.42034,1.42042,1.42016,1.42016,30600000.0
2006-10-02 22:17:00,1.42034,1.42042,1.42017,1.4203,35000000.0
2006-10-02 22:18:00,1.42038,1.42038,1.42016,1.42023,26100000.0
2006-10-02 22:19:00,1.42018,1.42044,1.42018,1.42037,47000001.0
2006-10-02 22:20:00,1.42054,1.42069,1.42043,1.42063,51100001.0
2006-10-02 22:21:00,1.42037,1.42058,1.42024,1.4205,44900000.0
2006-10-02 22:22:00,1.42067,1.42067,1.4204,1.42055,50200001.0
2006-10-02 22:23:00,1.42063,1.42063,1.42037,1.42045,33000000.0
2006-10-02 22:24:00,1.42058,1.42058,1.42024,1.42024,25000000.0
2006-10-02 22:25:00,1.42007,1.42029,1.42004,1.42029,39800001.0
2006-10-02 22:26:00,1.42017,1.42036,1.42017,1.42036,30400000.0
2006-10-02 22:27:00,1.42018,1.42042,1.41997,1.42015,35200000.0
2006-10-02 22:28:00,1.42019,1.42042,1.42017,1.42038,58900000.0
2006-10-02 22:29:00,1.42049,1.42066,1.42039,1.42051,24500000.0
2006-10-02 22:30:00,1.42054,1.42065,1.42042,1.42054,80600000.0
2006-10-02 22:31:00,1.42059,1.42062,1.41983,1.42062,32200000.0
2006-10-02 22:32:00,1.42067,1.42075,1.42052,1.42067,39000000.0
2006-10-02 22:33:00,1.42054,1.42084,1.42054,1.42075,59200000.0
2006-10-02 22:34:00,1.4207,1.4208,1.42046,1.42057,56800000.0
2006-10-02 22:35:00,1.42069,1.42071,1.4205,1.4205,36300000.0
2006-10-02 22:36:00,1.42089,1.42116,1.42026,1.42026,53400001.0
2006-10-02 22:37:00,1.42079,1.42088,1.42063,1.42074,47200000.0
2006-10-02 22:38:00,1.42063,1.42079,1.42054,1.42064,51500000.0
2006-10-02 22:39:00,1.42058,1.42065,1.42041,1.4206,21400000.0
2006-10-02 22:40:00,1.42064,1.42064,1.42017,1.42017,59300000.0
2006-10-02 22:41:00,1.42045,1.42066,1.42042,1.42063,45000000.0
2006-10-02 22:42:00,1.42066,1.42073,1.4205,1.42066,19800000.0
2006-10-02 22:43:00,1.42058,1.42066,1.42046,1.42061,15800000.0
2006-10-02 22:44:00,1.42032,1.42039,1.42014,1.42026,43000001.0
2006-10-02 22:45:00,1.42015,1.42025,1.41998,1.42025,28000000.0
2006-10-02 22:46:00,1.42028,1.42033,1.42005,1.42005,37800000.0
2006-10-02 22:47:00,1.42001,1.42012,1.41988,1.41996,50000000.0
2006-10-02 22:48:00,1.4198,1.42016,1.4198,1.42001,40000000.0
2006-10-02 22:49:00,1.41989,1.42,1.41961,1.41985,34900000.0
2006-10-02 22:50:00,1.4199,1.42009,1.41983,1.41983,26000000.0
2006-10-02 22:51:00,1.41996,1.42007,1.41987,1.42007,47400000.0
2006-10-02 22:52:00,1.4201,1.42035,1.42003,1.42003,32400000.0
2006-10-02 22:53:00,1.42016,1.42055,1.4201,1.42055,42900000.0
2006-10-02 22:54:00,1.42048,1.42049,1.4202,1.42026,28800000.0
2006-10-02 22:55:00,1.42032,1.42032,1.42003,1.42006,25600000.0
2006-10-02 22:56:00,1.42053,1.42057,1.42034,1.42057,50200000.0
2006-10-02 22:57:00,1.42043,1.42065,1.42021,1.42021,37900000.0
2006-10-02 22:58:00,1.42035,1.42035,1.42008,1.42008,43700000.0
2006-10-02 22:59:00,1.42026,1.42031,1.42009,1.42026,43600000.0
2006-10-02 23:00:00,1.42014,1.42035,1.42014,1.42016,19800000.0
2006-10-02 23:01:00,1.42022,1.42028,1.41976,1.42025,42600000.0
2006-10-02 23:02:00,1.42009,1.42014,1.41998,1.42007,38600000.0
2006-10-02 23:03:00,1.42023,1.42023,1.42,1.42,31000000.0
2006-10-02 23:04:00,1.4202,1.4202,1.4202,1.4202,31800000.0
2006-10-02 23:05:00,1.42005,1.42075,1.42005,1.42075,31800000.0
2006-10-02 23:06:00,1.42032,1.42059,1.42015,1.42059,52000000.0
2006-10-02 23:07:00,1.42042,1.42072,1.42042,1.42061,27500000.0
2006-10-02 23:08:00,1.42051,1.42067,1.42033,1.42044,24400000.0
2006-10-02 23:09:00,1.42056,1.42086,1.42054,1.42065,37600000.0
2006-10-02 23:10:00,1.42071,1.421,1.42059,1.42075,46600000.0
2006-10-02 23:11:00,1.42079,1.42086,1.42069,1.4208,39500000.0
2006-10-02 23:12:00,1.42091,1.42099,1.42077,1.42089,28000000.0
2006-10-02 23:13:00,1.42013,1.42081,1.42013,1.42073,39900000.0
2006-10-02 23:14:00,1.42096,1.42098,1.42075,1.42075,47500000.0
2006-10-02 23:15:00,1.42082,1.42088,1.42019,1.42077,72600002.0
2006-10-02 23:16:00,1.42084,1.42087,1.42067,1.42077,24000000.0
2006-10-02 23:17:00,1.42081,1.42081,1.42061,1.42073,62800002.0
2006-10-02 23:18:00,1.42083,1.42083,1.42041,1.42062,49900000.0
2006-10-02 23:19:00,1.42064,1.42089,1.42062,1.42062,35000000.0
2006-10-02 23:20:00,1.4207,1.42075,1.4203,1.42056,37600000.0
2006-10-02 23:21:00,1.42056,1.42065,1.42039,1.42039,52900000.0
2006-10-02 23:22:00,1.4204,1.42077,1.42031,1.4207,44700000.0
2006-10-02 23:23:00,1.42061,1.42076,1.42061,1.42076,45700000.0
2006-10-02 23:24:00,1.42063,1.42081,1.42062,1.42063,35200000.0
2006-10-02 23:25:00,1.4207,1.42095,1.4207,1.4208,35600000.0
2006-10-02 23:26:00,1.42094,1.42107,1.42072,1.42107,37800000.0
2006-10-02 23:27:00,1.4208,1.42096,1.4208,1.42089,28200000.0
2006-10-02 23:28:00,1.42086,1.42096,1.42063,1.42063,45100000.0
2006-10-02 23:29:00,1.42086,1.42107,1.42062,1.42072,58000000.0
2006-10-02 23:30:00,1.42057,1.42072,1.42034,1.42041,29900000.0
2006-10-02 23:31:00,1.42037,1.42053,1.42003,1.42053,28000000.0
2006-10-02 23:32:00,1.42031,1.42058,1.42031,1.42058,37600000.0
2006-10-02 23:33:00,1.42035,1.4205,1.42035,1.42045,36800000.0
2006-10-02 23:34:00,1.4205,1.42058,1.4203,1.42035,42200000.0
2006-10-02 23:35:00,1.42051,1.42051,1.42026,1.42029,23400000.0
2006-10-02 23:36:00,1.42044,1.42058,1.42044,1.42051,31500000.0
2006-10-02 23:37:00,1.42059,1.42059,1.42048,1.4205,33200000.0
2006-10-02 23:38:00,1.42046,1.42053,1.42036,1.42053,49200001.0
2006-10-02 23:39:00,1.42052,1.42064,1.42049,1.42056,37200000.0
2006-10-02 23:40:00,1.42084,1.42084,1.42039,1.42039,44600000.0
2006-10-02 23:41:00,1.42051,1.42051,1.42002,1.42002,39400000.0
2006-10-02 23:42:00,1.4206,1.42063,1.42041,1.42059,35200000.0
2006-10-02 23:43:00,1.42064,1.42072,1.42022,1.42066,43400000.0
2006-10-02 23:44:00,1.42097,1.42102,1.42078,1.42078,47700000.0
2006-10-02 23:45:00,1.42063,1.42099,1.42055,1.42076,40400000.0
2006-10-02 23:46:00,1.42099,1.42109,1.42085,1.42085,29400000.0
2006-10-02 23:47:00,1.42085,1.42099,1.42065,1.42095,56800000.0
2006-10-02 23:48:00,1.42096,1.42096,1.42063,1.42077,48800000.0
2006-10-02 23:49:00,1.42082,1.42085,1.42047,1.42067,44600000.0
2006-10-02 23:50:00,1.42081,1.42086,1.42054,1.42077,32700000.0
2006-10-02 23:51:00,1.4212,1.42137,1.42101,1.42137,36200000.0
2006-10-02 23:52:00,1.42144,1.42144,1.42099,1.42122,56400000.0
2006-10-02 23:53:00,1.42133,1.42147,1.42116,1.42135,23400000.0
2006-10-02 23:54:00,1.42116,1.42118,1.42032,1.42032,31200000.0
2006-10-02 23:55:00,1.42075,1.42093,1.42075,1.42086,44400000.0
2006-10-02 23:56:00,1.42094,1.42119,1.42083,1.42106,35200000.0
2006-10-02 23:57:00,1.42107,1.42115,1.42102,1.42115,32500000.0
2006-10-02 23:58:00,1.42113,1.42132,1.42088,1.4212,43100000.0
2006-10-02 23:59:00,1.4213,1.42151,1.42108,1.4211,67200001.0
2006-10-03 00:00:00,1.42094,1.42103,1.42068,1.42068,28600000.0
2006-10-03 00:01:00,1.42095,1.42095,1.42072,1.42092,55200000.0
2006-10-03 00:02:00,1.42099,1.42099,1.42043,1.42068,34500000.0
2006-10-03 00:03:00,1.42065,1.42088,1.42065,1.42087,36600000.0
2006-10-03 00:04:00,1.42069,1.42082,1.42069,1.42082,38800000.0
2006-10-03 00:05:00,1.42083,1.42083,1.42053,1.42053,38200000.0
2006-10-03 00:06:00,1.42064,1.42086,1.42063,1.42076,46300000.0
2006-10-03 00:07:00,1.4206,1.4206,1.4206,1.4206,44900000.0
2006-10-03 00:08:00,1.42054,1.42054,1.4202,1.42045,44900000.0
2006-10-03 00:09:00,1.42048,1.42067,1.42035,1.42056,56800000.0
2006-10-03 00:10:00,1.42062,1.42069,1.42049,1.42055,30000000.0
2006-10-03 00:11:00,1.42056,1.4206,1.42032,1.42052,20800000.0
2006-10-03 00:12:00,1.42049,1.42054,1.42029,1.42029,38800000.0
2006-10-03 00:13:00,1.42047,1.42051,1.42011,1.42051,47900001.0
2006-10-03 00:14:00,1.4205,1.42066,1.42039,1.4206,34600000.0
2006-10-03 00:16:00,1.42059,1.42072,1.42047,1.42049,35400000.0
2006-10-03 00:17:00,1.42062,1.42072,1.42056,1.42062,37600000.0
2006-10-03 00:18:00,1.42061,1.42068,1.42032,1.42032,24800000.0
2006-10-03 00:19:00,1.4206,1.4206,1.4206,1.4206,26800000.0
2006-10-03 00:20:00,1.42061,1.42066,1.42028,1.42028,26800000.0
2006-10-03 00:21:00,1.42055,1.42068,1.4204,1.42063,27800000.0
2006-10-03 00:22:00,1.42055,1.42076,1.42055,1.42076,23400000.0
2006-10-03 00:23:00,1.4206,1.4207,1.4206,1.4206,37000000.0
2006-10-03 00:24:00,1.42079,1.42079,1.42057,1.42076,37000000.0
2006-10-03 00:25:00,1.4207,1.4207,1.4207,1.4207,46200000.0
2006-10-03 00:26:00,1.42062,1.42071,1.42049,1.42069,46200000.0
2006-10-03 00:27:00,1.42068,1.42068,1.42051,1.42057,27900000.0
2006-10-03 00:28:00,1.42069,1.4208,1.42057,1.42075,48000000.0
2006-10-03 00:29:00,1.4207,1.42073,1.42045,1.42047,43000000.0
2006-10-03 00:30:00,1.42022,1.42066,1.42022,1.42054,48600000.0
2006-10-03 00:31:00,1.42069,1.42076,1.42069,1.42074,31400000.0
2006-10-03 00:32:00,1.42074,1.42097,1.42069,1.42074,29000000.0
2006-10-03 00:33:00,1.42095,1.42095,1.42061,1.42072,26800000.0
2006-10-03 00:34:00,1.42067,1.42101,1.42067,1.42067,36000001.0
2006-10-03 00:35:00,1.42107,1.42107,1.42079,1.42094,27600000.0
2006-10-03 00:36:00,1.42089,1.42093,1.42081,1.42092,50500001.0
2006-10-03 00:37:00,1.42092,1.42105,1.42091,1.42096,32800000.0
2006-10-03 00:38:00,1.42094,1.42094,1.42071,1.42074,82700002.0
2006-10-03 00:39:00,1.42086,1.42113,1.42075,1.42087,46400000.0
2006-10-03 00:40:00,1.42099,1.42106,1.42087,1.42105,42200000.0
2006-10-03 00:41:00,1.42106,1.42106,1.42069,1.42092,24200000.0
2006-10-03 00:42:00,1.42082,1.42099,1.42079,1.42093,51400000.0
2006-10-03 00:43:00,1.42069,1.42107,1.42045,1.42107,43300000.0
2006-10-03 00:44:00,1.42104,1.42112,1.42084,1.42098,42100000.0
2006-10-03 00:45:00,1.42093,1.42093,1.42064,1.42072,46600000.0
2006-10-03 00:46:00,1.42081,1.42089,1.42068,1.42089,31000000.0
2006-10-03 00:47:00,1.42081,1.42092,1.42073,1.42079,37400000.0
2006-10-03 00:48:00,1.42052,1.4209,1.42052,1.42072,22200000.0
2006-10-03 00:49:00,1.42082,1.42085,1.42054,1.42077,50100000.0
2006-10-03 00:50:00,1.42076,1.42098,1.42073,1.42097,33000000.0
2006-10-03 00:51:00,1.42095,1.42105,1.42083,1.421,56000000.0
2006-10-03 00:52:00,1.42075,1.42091,1.42067,1.42087,34000000.0
2006-10-03 00:53:00,1.42052,1.42083,1.42049,1.42083,27400000.0
2006-10-03 00:54:00,1.42048,1.42091,1.42048,1.42091,37100000.0
2006-10-03 00:55:00,1.42081,1.42086,1.42044,1.42086,42600000.0
2006-10-03 00:56:00,1.4208,1.4208,1.42054,1.4207,32200000.0
2006-10-03 00:57:00,1.42083,1.42083,1.42058,1.42058,30400000.0
2006-10-03 00:58:00,1.42078,1.42078,1.42049,1.42057,30400000.0
2006-10-03 00:59:00,1.42074,1.42085,1.42065,1.42085,58300001.0
2006-10-03 01:00:00,1.42084,1.42091,1.42069,1.42074,35900000.0
2006-10-03 01:01:00,1.4207,1.42089,1.42062,1.42074,28000000.0
2006-10-03 01:02:00,1.42089,1.42089,1.42042,1.42042,45400000.0
2006-10-03 01:03:00,1.42091,1.42096,1.42057,1.42076,36800000.0
2006-10-03 01:04:00,1.42092,1.42103,1.4209,1.42092,45700000.0
2006-10-03 01:05:00,1.421,1.42121,1.42094,1.42097,43700000.0
2006-10-03 01:06:00,1.42109,1.42115,1.4209,1.42103,49400000.0
2006-10-03 01:07:00,1.42098,1.42103,1.42076,1.42088,33000000.0
2006-10-03 01:08:00,1.42104,1.42104,1.42048,1.42048,25800000.0
2006-10-03 01:09:00,1.42092,1.42096,1.42074,1.42096,26300000.0
2006-10-03 01:10:00,1.42092,1.421,1.42062,1.42085,42800000.0
2006-10-03 01:11:00,1.42079,1.42094,1.42079,1.42094,20800000.0
2006-10-03 01:12:00,1.42082,1.42099,1.42054,1.42083,36300000.0
2006-10-03 01:13:00,1.42096,1.42107,1.4207,1.42107,43400000.0
2006-10-03 01:14:00,1.42093,1.42111,1.42065,1.42075,32400000.0
2006-10-03 01:15:00,1.4208,1.42102,1.42057,1.42102,33400000.0
2006-10-03 01:16:00,1.421,1.42109,1.42087,1.42095,45800000.0
2006-10-03 01:17:00,1.421,1.421,1.42076,1.42097,38000001.0
2006-10-03 01:18:00,1.42095,1.42103,1.42063,1.42096,41100000.0
2006-10-03 01:19:00,1.42081,1.42096,1.42074,1.42083,38400000.0
2006-10-03 01:20:00,1.42089,1.42094,1.42036,1.42094,37000001.0
2006-10-03 01:21:00,1.42074,1.42099,1.42074,1.42079,45400000.0
2006-10-03 01:23:00,1.4207,1.42089,1.42053,1.42053,38600000.0
2006-10-03 01:24:00,1.42086,1.42097,1.42075,1.42089,24400000.0
2006-10-03 01:25:00,1.42084,1.42099,1.42064,1.42088,52600000.0
2006-10-03 01:26:00,1.42081,1.4211,1.42081,1.42104,27200000.0
2006-10-03 01:27:00,1.42107,1.42115,1.42092,1.42115,32800000.0
2006-10-03 01:28:00,1.42102,1.42117,1.42077,1.4211,39000000.0
2006-10-03 01:29:00,1.42117,1.42117,1.42102,1.42105,18200000.0
2006-10-03 01:30:00,1.4211,1.4211,1.42052,1.42084,45200000.0
2006-10-03 01:31:00,1.42075,1.42093,1.42066,1.42093,32800000.0
2006-10-03 01:32:00,1.42092,1.42115,1.42082,1.42095,30600000.0
2006-10-03 01:33:00,1.42105,1.42113,1.42092,1.42108,22200000.0
2006-10-03 01:34:00,1.42102,1.42105,1.42059,1.42093,25400000.0
2006-10-03 01:35:00,1.42089,1.42101,1.42063,1.42063,43200000.0
2006-10-03 01:36:00,1.42096,1.42108,1.42085,1.42085,34200000.0
2006-10-03 01:37:00,1.42091,1.42103,1.42064,1.42096,26600000.0
2006-10-03 01:38:00,1.42091,1.42109,1.42085,1.42108,33200000.0
2006-10-03 01:39:00,1.42079,1.42093,1.42049,1.42087,44800000.0
2006-10-03 01:40:00,1.42086,1.42107,1.42084,1.42103,37800000.0
2006-10-03 01:41:00,1.42095,1.42109,1.42077,1.421,48400000.0
2006-10-03 01:42:00,1.4211,1.42111,1.42077,1.42106,23200000.0
2006-10-03 01:43:00,1.42112,1.42117,1.4206,1.42107,36100000.0
2006-10-03 01:44:00,1.42103,1.42105,1.42073,1.42102,27400000.0
2006-10-03 01:45:00,1.42096,1.42118,1.42089,1.42109,40000000.0
2006-10-03 01:46:00,1.42113,1.42135,1.421,1.42109,44000000.0
2006-10-03 01:47:00,1.4211,1.42122,1.42085,1.42085,28000000.0
2006-10-03 01:48:00,1.42104,1.42126,1.42078,1.42078,34600000.0
2006-10-03 01:49:00,1.42106,1.42115,1.42053,1.42098,35300000.0
2006-10-03 01:50:00,1.42095,1.42108,1.4206,1.42108,48600001.0
2006-10-03 01:51:00,1.42106,1.42108,1.42096,1.42096,29500000.0
2006-10-03 01:52:00,1.42114,1.42119,1.42095,1.42095,32400000.0
2006-10-03 01:53:00,1.42111,1.42127,1.421,1.42108,46500000.0
2006-10-03 01:54:00,1.421,1.42115,1.42099,1.42113,59800001.0
2006-10-03 01:55:00,1.42114,1.4214,1.42113,1.42114,46500000.0
2006-10-03 01:56:00,1.4214,1.42154,1.42122,1.42133,31600000.0
2006-10-03 01:57:00,1.42151,1.42164,1.42144,1.42154,32600000.0
2006-10-03 01:58:00,1.42151,1.42173,1.42121,1.42139,25600000.0
2006-10-03 01:59:00,1.42175,1.42176,1.42159,1.42162,58200001.0
2006-10-03 02:00:00,1.42126,1.42159,1.42126,1.42136,48700001.0
2006-10-03 02:01:00,1.42119,1.42119,1.42104,1.42109,47900000.0
2006-10-03 02:02:00,1.42108,1.42173,1.42108,1.42139,103000001.0
2006-10-03 02:03:00,1.42131,1.42145,1.42128,1.42133,69800000.0
2006-10-03 02:04:00,1.42129,1.42151,1.42129,1.42135,78200000.0
2006-10-03 02:05:00,1.42143,1.42143,1.42131,1.42133,60600000.0
2006-10-03 02:06:00,1.42149,1.42161,1.42121,1.42155,85600000.0
2006-10-03 02:07:00,1.42159,1.42162,1.42121,1.42151,205300001.0
2006-10-03 02:08:00,1.42133,1.42136,1.4213,1.4213,61300000.0
2006-10-03 02:09:00,1.42111,1.42139,1.42099,1.42126,169000001.0
2006-10-03 02:10:00,1.42092,1.42121,1.42088,1.42089,126700000.0
2006-10-03 02:11:00,1.42086,1.42094,1.42086,1.42094,44100000.0
2006-10-03 02:12:00,1.42094,1.42096,1.42088,1.42093,65000000.0
2006-10-03 02:13:00,1.4209,1.42096,1.42087,1.4209,47000000.0
2006-10-03 02:14:00,1.42087,1.42089,1.42059,1.42089,155200000.0
2006-10-03 02:15:00,1.42082,1.42105,1.42072,1.42086,208200000.0
2006-10-03 02:16:00,1.42101,1.42126,1.42092,1.42126,45600000.0
2006-10-03 02:17:00,1.42099,1.4213,1.42051,1.42069,219500001.0
2006-10-03 02:18:00,1.42092,1.42117,1.42054,1.42095,44900000.0
2006-10-03 02:19:00,1.42107,1.42139,1.42098,1.42104,55100000.0
2006-10-03 02:20:00,1.42114,1.42135,1.42106,1.42131,36000000.0
2006-10-03 02:21:00,1.4211,1.42128,1.42088,1.42128,49600000.0
2006-10-03 02:22:00,1.42104,1.42108,1.42099,1.42103,30800000.0
2006-10-03 02:23:00,1.42119,1.42121,1.42083,1.42083,40100000.0
2006-10-03 02:24:00,1.42088,1.42114,1.42082,1.42114,48300000.0
2006-10-03 02:25:00,1.42113,1.42132,1.421,1.42101,100400000.0
2006-10-03 02:26:00,1.4208,1.42122,1.42067,1.42122,102900001.0
2006-10-03 02:27:00,1.4211,1.42121,1.42105,1.42105,56400000.0
2006-10-03 02:28:00,1.42102,1.42119,1.42099,1.42106,38600000.0
2006-10-03 02:29:00,1.42125,1.42125,1.42084,1.42115,34400000.0
2006-10-03 02:30:00,1.4214,1.4214,1.42115,1.4213,30400000.0
2006-10-03 02:31:00,1.42112,1.42122,1.421,1.421,81100000.0
2006-10-03 02:32:00,1.42113,1.42138,1.42102,1.42134,40000000.0
2006-10-03 02:33:00,1.42109,1.42117,1.42098,1.42111,226400000.0
2006-10-03 02:34:00,1.42152,1.42165,1.42138,1.42151,44700000.0
2006-10-03 02:35:00,1.42157,1.42188,1.42126,1.4213,89800001.0
2006-10-03 02:36:00,1.42146,1.42158,1.42141,1.42157,32600000.0
2006-10-03 02:37:00,1.42121,1.42133,1.42096,1.42096,75000000.0
2006-10-03 02:38:00,1.42112,1.42113,1.421,1.42105,35200000.0
2006-10-03 02:39:00,1.42106,1.42106,1.42089,1.42102,41000000.0
2006-10-03 02:40:00,1.4212,1.42129,1.42112,1.42119,24400000.0
2006-10-03 02:41:00,1.42116,1.42137,1.42112,1.42112,40400000.0
2006-10-03 02:42:00,1.42114,1.42117,1.42109,1.42109,47300000.0
2006-10-03 02:43:00,1.42105,1.42112,1.42101,1.42112,37800000.0
2006-10-03 02:44:00,1.42105,1.42116,1.42092,1.42116,28000000.0
2006-10-03 02:45:00,1.4207,1.42091,1.4205,1.42077,48600001.0
2006-10-03 02:46:00,1.42079,1.42083,1.42058,1.42067,157400000.0
2006-10-03 02:47:00,1.42118,1.42151,1.42075,1.42108,229700000.0
2006-10-03 02:48:00,1.42086,1.42111,1.42081,1.42111,112600001.0
2006-10-03 02:49:00,1.42103,1.42126,1.42079,1.42086,75600001.0
2006-10-03 02:50:00,1.42109,1.42126,1.42081,1.42126,126000000.0
2006-10-03 02:51:00,1.4208,1.42102,1.42071,1.42102,77900000.0
2006-10-03 02:52:00,1.42125,1.42125,1.42099,1.42099,45000000.0
2006-10-03 02:53:00,1.42103,1.42103,1.42062,1.42079,40900000.0
2006-10-03 02:54:00,1.42093,1.42114,1.42092,1.42092,58800000.0
2006-10-03 02:55:00,1.4211,1.42128,1.42088,1.42099,27800000.0
2006-10-03 02:56:00,1.42101,1.4211,1.42098,1.421,93600002.0
2006-10-03 02:57:00,1.421,1.42101,1.42098,1.421,33000000.0
2006-10-03 02:58:00,1.42091,1.42097,1.42082,1.42083,55500000.0
2006-10-03 02:59:00,1.42073,1.42093,1.42073,1.42093,60100000.0
2006-10-03 03:00:00,1.42085,1.42093,1.42076,1.42084,139700000.0
2006-10-03 03:01:00,1.42088,1.42102,1.42088,1.42102,43800000.0
2006-10-03 03:02:00,1.4211,1.4212,1.42107,1.42117,44000000.0
2006-10-03 03:03:00,1.42119,1.42119,1.4211,1.42113,45000000.0
2006-10-03 03:04:00,1.42114,1.42147,1.42099,1.42111,33600000.0
2006-10-03 03:05:00,1.42096,1.42099,1.42084,1.42098,58800000.0
2006-10-03 03:06:00,1.42097,1.42123,1.42097,1.42123,39000000.0
2006-10-03 03:07:00,1.42118,1.4215,1.42094,1.4215,98500000.0
2006-10-03 03:08:00,1.42155,1.42155,1.42119,1.4212,78500000.0
2006-10-03 03:09:00,1.4215,1.42162,1.42121,1.42159,52300001.0
2006-10-03 03:10:00,1.42108,1.42151,1.42108,1.42151,42400000.0
2006-10-03 03:11:00,1.42115,1.42124,1.42115,1.42124,40200000.0
2006-10-03 03:12:00,1.42147,1.42153,1.42111,1.42136,56000001.0
2006-10-03 03:13:00,1.42089,1.42124,1.42086,1.42124,48200000.0
2006-10-03 03:14:00,1.42124,1.42144,1.42099,1.42134,51600000.0
2006-10-03 03:15:00,1.42105,1.42148,1.42105,1.42128,32600000.0
2006-10-03 03:16:00,1.4212,1.42128,1.42097,1.42127,30600000.0
2006-10-03 03:17:00,1.42117,1.4213,1.42077,1.4213,42000000.0
2006-10-03 03:18:00,1.42125,1.42147,1.42099,1.42147,27700000.0
2006-10-03 03:19:00,1.42148,1.42153,1.42124,1.42153,41000000.0
2006-10-03 03:20:00,1.42102,1.42154,1.42102,1.42154,36200000.0
2006-10-03 03:21:00,1.42116,1.42116,1.42096,1.42097,35400000.0
2006-10-03 03:22:00,1.42096,1.42105,1.42088,1.42091,81700001.0
2006-10-03 03:23:00,1.42096,1.4211,1.42093,1.42104,72000000.0
2006-10-03 03:24:00,1.42109,1.42111,1.42106,1.42107,62000000.0
2006-10-03 03:25:00,1.42149,1.42149,1.42106,1.42112,23600000.0
2006-10-03 03:26:00,1.42097,1.42104,1.42091,1.42095,132400000.0
2006-10-03 03:27:00,1.42095,1.421,1.42082,1.42097,79400000.0
2006-10-03 03:28:00,1.42094,1.42094,1.42085,1.42089,42000000.0
2006-10-03 03:29:00,1.42088,1.42091,1.42082,1.42086,67000001.0
2006-10-03 03:30:00,1.42088,1.42105,1.42088,1.42104,71200000.0
2006-10-03 03:31:00,1.42112,1.42151,1.42112,1.42132,31700000.0
2006-10-03 03:32:00,1.42122,1.42143,1.42113,1.42116,37200000.0
2006-10-03 03:33:00,1.42086,1.42116,1.42086,1.42116,45400000.0
2006-10-03 03:34:00,1.42139,1.42152,1.42109,1.42118,40200000.0
2006-10-03 03:35:00,1.42127,1.42129,1.42101,1.42109,91000000.0
2006-10-03 03:36:00,1.42115,1.42154,1.42087,1.42152,49400000.0
2006-10-03 03:37:00,1.42146,1.42151,1.42116,1.42146,34200000.0
2006-10-03 03:38:00,1.42155,1.42161,1.42131,1.4214,37600000.0
2006-10-03 03:39:00,1.42106,1.42116,1.42104,1.42112,85600001.0
2006-10-03 03:40:00,1.42107,1.42151,1.42094,1.42151,116600000.0
2006-10-03 03:41:00,1.42157,1.42172,1.42156,1.42158,74400000.0
2006-10-03 03:42:00,1.42151,1.42153,1.42132,1.42153,81200001.0
2006-10-03 03:43:00,1.42149,1.42159,1.42149,1.42159,24600000.0
2006-10-03 03:44:00,1.42137,1.42157,1.42123,1.42138,28000000.0
2006-10-03 03:45:00,1.42134,1.42157,1.42126,1.42157,33800000.0
2006-10-03 03:46:00,1.4212,1.4212,1.42101,1.42103,47000000.0
2006-10-03 03:47:00,1.42111,1.4212,1.42104,1.42104,28400000.0
2006-10-03 03:48:00,1.42146,1.42161,1.42127,1.4214,26200000.0
2006-10-03 03:49:00,1.42152,1.42154,1.42125,1.42125,38400000.0
2006-10-03 03:50:00,1.42138,1.42155,1.42122,1.42127,106000000.0
2006-10-03 03:51:00,1.42145,1.42153,1.42144,1.42145,48200000.0
2006-10-03 03:52:00,1.42142,1.42142,1.42099,1.42118,69200000.0
2006-10-03 03:55:00,1.42156,1.42166,1.4214,1.42166,31600000.0
2006-10-03 03:56:00,1.42157,1.4217,1.42155,1.42155,21400000.0
2006-10-03 03:57:00,1.421,1.42116,1.42097,1.42108,130100000.0
2006-10-03 03:58:00,1.42104,1.422,1.42088,1.42098,216400000.0
2006-10-03 03:59:00,1.42115,1.42152,1.42112,1.4213,178300000.0
2006-10-03 04:00:00,1.42124,1.42124,1.42106,1.42113,91800001.0
2006-10-03 04:01:00,1.42117,1.42143,1.42112,1.42137,151300001.0
2006-10-03 04:02:00,1.42137,1.42152,1.42118,1.42118,131500000.0
2006-10-03 04:03:00,1.42122,1.42122,1.4208,1.42096,96800000.0
2006-10-03 04:04:00,1.42085,1.42092,1.42076,1.42082,151200000.0
2006-10-03 04:05:00,1.42062,1.42124,1.42045,1.42124,187300001.0
2006-10-03 04:06:00,1.42091,1.42153,1.42091,1.42103,129000000.0
2006-10-03 04:07:00,1.42113,1.42115,1.42091,1.42092,150900000.0
2006-10-03 04:08:00,1.42127,1.42131,1.42125,1.42125,15000000.0
2006-10-03 04:09:00,1.42132,1.42142,1.42111,1.42134,45000000.0
2006-10-03 04:10:00,1.42127,1.42138,1.42109,1.42133,97000000.0
2006-10-03 04:11:00,1.42145,1.42157,1.42118,1.42129,45200000.0
2006-10-03 04:12:00,1.4212,1.4213,1.42113,1.4213,109800003.0
2006-10-03 04:13:00,1.42132,1.42142,1.42125,1.42129,73800000.0
2006-10-03 04:14:00,1.42139,1.42161,1.42137,1.42161,104300001.0
2006-10-03 04:15:00,1.42158,1.42186,1.42156,1.42165,61600000.0
2006-10-03 04:16:00,1.42157,1.42181,1.42147,1.42158,101400000.0
2006-10-03 04:17:00,1.42159,1.4216,1.42146,1.42147,40900000.0
2006-10-03 04:18:00,1.4214,1.42155,1.42135,1.4214,122300000.0
2006-10-03 04:19:00,1.42131,1.42161,1.42131,1.42151,64800000.0
2006-10-03 04:20:00,1.42138,1.42154,1.42126,1.42136,162300002.0
2006-10-03 04:21:00,1.42139,1.4215,1.42139,1.42141,46600000.0
2006-10-03 04:22:00,1.4215,1.42184,1.42137,1.42184,51400000.0
2006-10-03 04:23:00,1.42141,1.42143,1.42135,1.42135,37800000.0
2006-10-03 04:24:00,1.42112,1.42145,1.42112,1.42145,150300000.0
2006-10-03 04:25:00,1.42146,1.42211,1.42145,1.42163,229100000.0
2006-10-03 04:26:00,1.42154,1.42154,1.42132,1.42132,118100000.0
2006-10-03 04:27:00,1.42156,1.42164,1.42146,1.42152,54800000.0
2006-10-03 04:28:00,1.42159,1.42164,1.42154,1.42154,60200000.0
2006-10-03 04:29:00,1.4213,1.4217,1.42124,1.4217,94300000.0
2006-10-03 04:30:00,1.42142,1.42183,1.42132,1.42179,89100001.0
2006-10-03 04:31:00,1.42171,1.42186,1.42151,1.42175,43700000.0
2006-10-03 04:32:00,1.42183,1.42184,1.42174,1.42184,40200000.0
2006-10-03 04:33:00,1.42186,1.42186,1.42164,1.42167,36000000.0
2006-10-03 04:34:00,1.42167,1.42172,1.42151,1.42151,46000000.0
2006-10-03 04:35:00,1.42136,1.42152,1.42134,1.42134,65600000.0
2006-10-03 04:36:00,1.42159,1.42166,1.42094,1.42156,169800001.0
2006-10-03 04:37:00,1.4215,1.4217,1.42123,1.42153,116000001.0
2006-10-03 04:38:00,1.42154,1.42154,1.42141,1.42149,52700000.0
2006-10-03 04:39:00,1.42132,1.4215,1.42126,1.42126,76600000.0
2006-10-03 04:40:00,1.42126,1.42155,1.42126,1.42149,31200000.0
2006-10-03 04:41:00,1.42132,1.42156,1.42128,1.4214,49200000.0
2006-10-03 04:42:00,1.42123,1.42135,1.42123,1.42131,52000000.0
2006-10-03 04:43:00,1.42118,1.42118,1.42103,1.42105,54900000.0
2006-10-03 04:44:00,1.4212,1.42163,1.4212,1.42148,38500000.0
2006-10-03 04:45:00,1.42148,1.42157,1.42118,1.42134,44200000.0
2006-10-03 04:46:00,1.42111,1.42125,1.42111,1.42118,50100000.0
2006-10-03 04:47:00,1.42122,1.42164,1.42122,1.42164,90200001.0
2006-10-03 04:48:00,1.42132,1.42158,1.42132,1.4215,35800000.0
2006-10-03 04:49:00,1.42144,1.42144,1.42105,1.42114,85400000.0
2006-10-03 04:50:00,1.42155,1.42164,1.42146,1.4215,39800000.0
2006-10-03 04:51:00,1.42123,1.42143,1.42123,1.42143,51200001.0
2006-10-03 04:52:00,1.42142,1.42171,1.42124,1.4217,45500000.0
2006-10-03 04:53:00,1.42172,1.42197,1.42162,1.42172,62800000.0
2006-10-03 04:54:00,1.42147,1.42172,1.42147,1.42147,35600000.0
2006-10-03 04:55:00,1.42179,1.4219,1.42147,1.4219,49100000.0
2006-10-03 04:56:00,1.42153,1.4217,1.42153,1.42167,37000001.0
2006-10-03 04:57:00,1.42147,1.42187,1.42147,1.42147,34200000.0
2006-10-03 04:58:00,1.42153,1.42198,1.42153,1.42183,43500000.0
2006-10-03 04:59:00,1.42145,1.42159,1.42137,1.42137,132100000.0
2006-10-03 05:00:00,1.42177,1.42187,1.42171,1.42184,21600000.0
2006-10-03 05:01:00,1.42172,1.42197,1.42172,1.42197,35600000.0
2006-10-03 05:02:00,1.42186,1.42198,1.42168,1.42188,23800000.0
2006-10-03 05:03:00,1.42167,1.42192,1.42162,1.42169,147600000.0
2006-10-03 05:04:00,1.42169,1.42181,1.42168,1.42181,284400003.0
2006-10-03 05:05:00,1.42188,1.42197,1.42182,1.42192,155000000.0
2006-10-03 05:06:00,1.42198,1.422,1.42179,1.42189,161300000.0
2006-10-03 05:07:00,1.4218,1.42215,1.4218,1.42185,301400001.0
2006-10-03 05:08:00,1.42216,1.42235,1.42204,1.42205,308300000.0
2006-10-03 05:09:00,1.42188,1.42226,1.42184,1.42185,229700001.0
2006-10-03 05:10:00,1.42194,1.42202,1.42185,1.42202,212600000.0
2006-10-03 05:11:00,1.4222,1.4222,1.4222,1.4222,129700000.0
2006-10-03 05:12:00,1.42182,1.42191,1.42179,1.4218,129700000.0
2006-10-03 05:13:00,1.42184,1.42224,1.42184,1.42204,161400001.0
2006-10-03 05:14:00,1.42209,1.42221,1.42204,1.42206,220000001.0
2006-10-03 05:15:00,1.42241,1.42255,1.42229,1.42239,34000000.0
2006-10-03 05:16:00,1.4224,1.42264,1.42238,1.42248,209200000.0
2006-10-03 05:17:00,1.4226,1.42282,1.42244,1.42282,146100000.0
2006-10-03 05:18:00,1.42289,1.42299,1.42272,1.42288,247700000.0
2006-10-03 05:19:00,1.42248,1.42284,1.42231,1.42231,325500001.0
2006-10-03 05:20:00,1.42231,1.42257,1.42229,1.42247,275000001.0
2006-10-03 05:21:00,1.42252,1.42296,1.42247,1.42251,315700000.0
2006-10-03 05:22:00,1.42256,1.42256,1.42243,1.42253,216000000.0
2006-10-03 05:23:00,1.42239,1.42247,1.42216,1.42216,138400000.0
2006-10-03 05:24:00,1.42208,1.42218,1.42205,1.42213,145800000.0
2006-10-03 05:25:00,1.42232,1.42249,1.42212,1.42217,253100001.0
2006-10-03 05:26:00,1.42214,1.42214,1.42192,1.42204,95600000.0
2006-10-03 05:27:00,1.42231,1.42236,1.42201,1.42226,147000000.0
2006-10-03 05:28:00,1.42227,1.42244,1.42206,1.42235,267000003.0
2006-10-03 05:29:00,1.42224,1.42247,1.42212,1.42225,220000000.0
2006-10-03 05:30:00,1.42211,1.42231,1.42201,1.42203,195000001.0
2006-10-03 05:31:00,1.42208,1.42241,1.42205,1.42219,65200000.0
2006-10-03 05:32:00,1.42226,1.42242,1.42219,1.42237,135300000.0
2006-10-03 05:33:00,1.42237,1.42237,1.42222,1.42227,224300001.0
2006-10-03 05:34:00,1.42218,1.42246,1.42211,1.42213,297900001.0
2006-10-03 05:35:00,1.42236,1.42246,1.42229,1.42246,23200000.0
2006-10-03 05:36:00,1.42221,1.42235,1.4221,1.42213,172200000.0
2006-10-03 05:37:00,1.42206,1.42216,1.42201,1.42206,216700001.0
2006-10-03 05:38:00,1.42213,1.42247,1.42213,1.42228,128500000.0
2006-10-03 05:39:00,1.42229,1.4224,1.42221,1.42228,145200000.0
2006-10-03 05:40:00,1.42209,1.4224,1.422,1.42234,212800000.0
2006-10-03 05:41:00,1.42229,1.42243,1.42204,1.42212,118700000.0
2006-10-03 05:42:00,1.42217,1.42219,1.42196,1.42208,220700002.0
2006-10-03 05:43:00,1.42208,1.42216,1.42205,1.4221,88400000.0
2006-10-03 05:44:00,1.4221,1.42237,1.42204,1.42215,121000000.0
2006-10-03 05:45:00,1.42216,1.42236,1.42211,1.42216,153900001.0
2006-10-03 05:46:00,1.42218,1.42233,1.42202,1.4221,165100001.0
2006-10-03 05:47:00,1.42215,1.42226,1.42203,1.42226,179400000.0
2006-10-03 05:48:00,1.42207,1.42242,1.42198,1.42218,296900001.0
2006-10-03 05:49:00,1.42221,1.42236,1.42201,1.42201,238800001.0
2006-10-03 05:50:00,1.42201,1.42236,1.42201,1.42218,303100001.0
2006-10-03 05:51:00,1.42221,1.42221,1.42195,1.42198,187100000.0
2006-10-03 05:52:00,1.42199,1.42223,1.42199,1.42217,155700000.0
2006-10-03 05:53:00,1.42218,1.42231,1.42198,1.42198,104400000.0
2006-10-03 05:54:00,1.42211,1.42236,1.42199,1.42217,195400000.0
2006-10-03 05:55:00,1.42205,1.42217,1.42187,1.42201,235000001.0
2006-10-03 05:56:00,1.4219,1.4219,1.4219,1.4219,151600000.0
2006-10-03 05:57:00,1.422,1.42205,1.42196,1.42201,151600000.0
2006-10-03 05:58:00,1.42208,1.42213,1.42196,1.42196,150600000.0
2006-10-03 05:59:00,1.42208,1.42208,1.4219,1.42193,66800000.0
2006-10-03 06:00:00,1.42196,1.42198,1.42188,1.42193,217500001.0
2006-10-03 06:01:00,1.42204,1.42216,1.42194,1.42204,168800002.0
2006-10-03 06:02:00,1.42202,1.4222,1.42189,1.42199,259400000.0
2006-10-03 06:03:00,1.42204,1.42224,1.42203,1.42219,52100000.0
2006-10-03 06:04:00,1.42193,1.42197,1.42187,1.42197,217800000.0
2006-10-03 06:05:00,1.42192,1.42205,1.42181,1.42185,388600000.0
2006-10-03 06:06:00,1.42187,1.42203,1.42183,1.42184,83000001.0
2006-10-03 06:07:00,1.4219,1.42203,1.42177,1.42189,343100000.0
2006-10-03 06:08:00,1.42179,1.42199,1.42177,1.42187,480700001.0
2006-10-03 06:09:00,1.42185,1.42212,1.42177,1.42192,401800001.0
2006-10-03 06:10:00,1.42199,1.42199,1.42175,1.42189,364800002.0
2006-10-03 06:11:00,1.42186,1.42195,1.42176,1.42189,433300001.0
2006-10-03 06:12:00,1.42187,1.42212,1.4218,1.42204,241700000.0
2006-10-03 06:13:00,1.42194,1.42195,1.42148,1.42148,346900002.0
2006-10-03 06:14:00,1.42182,1.42202,1.42166,1.42168,426800002.0
2006-10-03 06:15:00,1.42164,1.42171,1.42154,1.42167,170800001.0
2006-10-03 06:16:00,1.42167,1.42174,1.42157,1.42171,193800000.0
2006-10-03 06:17:00,1.42166,1.42181,1.42166,1.42166,139600000.0
2006-10-03 06:18:00,1.42168,1.42193,1.42164,1.42164,230500000.0
2006-10-03 06:19:00,1.42159,1.42177,1.42157,1.42177,183400001.0
2006-10-03 06:20:00,1.42173,1.4219,1.42159,1.42163,286200001.0
2006-10-03 06:21:00,1.42175,1.42183,1.42163,1.42175,252500001.0
2006-10-03 06:22:00,1.4217,1.4219,1.42164,1.42166,260500001.0
2006-10-03 06:23:00,1.42154,1.42178,1.42154,1.42166,286700002.0
2006-10-03 06:24:00,1.42174,1.42182,1.42158,1.42177,385300002.0
2006-10-03 06:25:00,1.4216,1.42169,1.42148,1.42166,220100000.0
2006-10-03 06:26:00,1.42164,1.42179,1.42157,1.4217,340700001.0
2006-10-03 06:27:00,1.42166,1.42173,1.42154,1.42159,278600000.0
2006-10-03 06:28:00,1.42167,1.42183,1.42153,1.42167,381600000.0
2006-10-03 06:29:00,1.42172,1.4218,1.42162,1.42172,111800000.0
2006-10-03 06:30:00,1.4217,1.42197,1.42167,1.42169,272900000.0
2006-10-03 06:31:00,1.42172,1.42184,1.42161,1.42175,159500000.0
2006-10-03 06:32:00,1.42177,1.4219,1.42177,1.42183,171700000.0
2006-10-03 06:33:00,1.42182,1.42191,1.42172,1.42172,254700000.0
2006-10-03 06:34:00,1.42174,1.42186,1.42164,1.42176,194400000.0
2006-10-03 06:35:00,1.42163,1.42188,1.4216,1.4216,126500001.0
2006-10-03 06:36:00,1.42146,1.42175,1.42146,1.42161,68100000.0
2006-10-03 06:37:00,1.42165,1.42168,1.42157,1.42165,196500000.0
2006-10-03 06:38:00,1.4217,1.42204,1.4217,1.42179,121000000.0
2006-10-03 06:39:00,1.42189,1.42196,1.42185,1.42196,24600000.0
2006-10-03 06:40:00,1.42193,1.42198,1.42175,1.42186,147700000.0
2006-10-03 06:41:00,1.4219,1.42206,1.42185,1.42196,177300000.0
2006-10-03 06:42:00,1.42197,1.42206,1.42177,1.42196,279400000.0
2006-10-03 06:43:00,1.42184,1.42201,1.42181,1.42197,141900000.0
2006-10-03 06:44:00,1.42202,1.42206,1.42186,1.42189,323200000.0
2006-10-03 06:45:00,1.42191,1.42192,1.42178,1.42191,231100000.0
2006-10-03 06:46:00,1.42193,1.422,1.42186,1.42193,197400000.0
2006-10-03 06:47:00,1.42193,1.42201,1.42183,1.42196,223400001.0
2006-10-03 06:48:00,1.4218,1.42203,1.42178,1.42193,33400000.0
2006-10-03 06:49:00,1.42187,1.42206,1.42176,1.42179,271900001.0
2006-10-03 06:50:00,1.4219,1.42199,1.42182,1.42188,28600000.0
2006-10-03 06:51:00,1.42203,1.42203,1.42153,1.42181,34800000.0
2006-10-03 06:52:00,1.42169,1.42197,1.42169,1.42179,250500000.0
2006-10-03 06:53:00,1.42183,1.4221,1.42183,1.4219,228700000.0
2006-10-03 06:54:00,1.42188,1.42216,1.42173,1.42184,443600000.0
2006-10-03 06:55:00,1.42188,1.42198,1.42178,1.4219,338500001.0
2006-10-03 06:56:00,1.42203,1.42203,1.42193,1.42193,35500000.0
2006-10-03 06:57:00,1.42195,1.42196,1.42186,1.42186,62300000.0
2006-10-03 06:58:00,1.42185,1.42195,1.42173,1.42189,184200001.0
2006-10-03 06:59:00,1.42185,1.42206,1.42178,1.42188,325200001.0
2006-10-03 07:00:00,1.422,1.42203,1.42187,1.42187,131200002.0
2006-10-03 07:01:00,1.42172,1.42193,1.4217,1.42193,321100000.0
2006-10-03 07:02:00,1.42181,1.42196,1.42171,1.42181,347300000.0
2006-10-03 07:03:00,1.42186,1.42203,1.42181,1.42194,151200000.0
2006-10-03 07:04:00,1.42196,1.42203,1.42185,1.42192,344700001.0
2006-10-03 07:05:00,1.42203,1.42203,1.42179,1.42184,123200001.0
2006-10-03 07:06:00,1.4221,1.4221,1.4221,1.4221,253600001.0
2006-10-03 07:07:00,1.4224,1.4224,1.4222,1.4222,253600001.0
2006-10-03 07:08:00,1.42195,1.422,1.42174,1.42183,253600001.0
2006-10-03 07:09:00,1.42187,1.42202,1.4218,1.42183,222800000.0
2006-10-03 07:10:00,1.42208,1.42211,1.42191,1.42194,482600003.0
2006-10-03 07:11:00,1.42196,1.42203,1.42193,1.42198,347500002.0
2006-10-03 07:12:00,1.42197,1.42226,1.42196,1.42226,297700001.0
2006-10-03 07:13:00,1.42209,1.4222,1.42193,1.4222,236500000.0
2006-10-03 07:14:00,1.42199,1.42203,1.42186,1.42186,631500001.0
2006-10-03 07:15:00,1.422,1.4222,1.422,1.4222,198400000.0
2006-10-03 07:16:00,1.42208,1.42219,1.42194,1.42219,198400000.0
2006-10-03 07:17:00,1.42216,1.42216,1.42184,1.4219,249400002.0
2006-10-03 07:18:00,1.42202,1.42226,1.42171,1.4219,447200000.0
2006-10-03 07:19:00,1.42203,1.42206,1.42177,1.42201,303700001.0
2006-10-03 07:20:00,1.42191,1.42207,1.42175,1.42194,446000001.0
2006-10-03 07:21:00,1.42175,1.42198,1.42171,1.42177,282900000.0
2006-10-03 07:22:00,1.42187,1.42206,1.42176,1.4218,329700000.0
2006-10-03 07:23:00,1.42189,1.42194,1.42165,1.42178,422700000.0
2006-10-03 07:24:00,1.42178,1.42184,1.42163,1.42174,235300000.0
2006-10-03 07:25:00,1.42176,1.42184,1.42158,1.42179,337400000.0
2006-10-03 07:26:00,1.42179,1.42185,1.42166,1.42172,258400001.0
2006-10-03 07:27:00,1.4217,1.4218,1.42155,1.4217,145800000.0
2006-10-03 07:28:00,1.42186,1.42187,1.42174,1.42177,210200000.0
2006-10-03 07:29:00,1.42183,1.42198,1.42177,1.42177,209100000.0
2006-10-03 07:30:00,1.42184,1.42201,1.42181,1.42191,582000002.0
2006-10-03 07:31:00,1.42182,1.42204,1.4218,1.42191,270000000.0
2006-10-03 07:32:00,1.42192,1.42204,1.42179,1.42185,390700000.0
2006-10-03 07:33:00,1.42176,1.42188,1.42166,1.42176,390500002.0
2006-10-03 07:34:00,1.42184,1.42188,1.42171,1.42178,289700000.0
2006-10-03 07:35:00,1.42178,1.42194,1.42178,1.42181,269400000.0
2006-10-03 07:36:00,1.42181,1.42194,1.42172,1.42184,316200000.0
2006-10-03 07:37:00,1.42193,1.42208,1.42181,1.42192,160000000.0
2006-10-03 07:38:00,1.42195,1.42208,1.42192,1.42207,27800000.0
2006-10-03 07:39:00,1.42199,1.42209,1.42189,1.42209,427700001.0
2006-10-03 07:40:00,1.42196,1.42214,1.42187,1.42191,310500000.0
2006-10-03 07:41:00,1.42186,1.42207,1.42179,1.42203,633400000.0
2006-10-03 07:42:00,1.42204,1.42206,1.42184,1.42195,319800001.0
2006-10-03 07:43:00,1.42191,1.42204,1.42183,1.422,165900000.0
2006-10-03 07:44:00,1.42207,1.42209,1.42194,1.42199,437300001.0
2006-10-03 07:45:00,1.42206,1.42218,1.42194,1.42198,398300000.0
2006-10-03 07:46:00,1.4221,1.42251,1.42209,1.42228,410600000.0
2006-10-03 07:47:00,1.42251,1.4227,1.4223,1.42239,740600002.0
2006-10-03 07:48:00,1.42236,1.42257,1.42226,1.42229,763200005.0
2006-10-03 07:49:00,1.42238,1.42253,1.42223,1.42243,624100000.0
2006-10-03 07:50:00,1.4223,1.42239,1.4221,1.42225,589600000.0
2006-10-03 07:51:00,1.42246,1.42246,1.42213,1.4224,595600001.0
2006-10-03 07:52:00,1.42248,1.4225,1.42228,1.42241,396700000.0
2006-10-03 07:53:00,1.42242,1.42266,1.42229,1.42252,554100001.0
2006-10-03 07:54:00,1.42252,1.42279,1.42252,1.42268,335500000.0
2006-10-03 07:55:00,1.4227,1.42288,1.42253,1.42257,402000002.0
2006-10-03 07:56:00,1.42259,1.42282,1.4225,1.42274,673000001.0
2006-10-03 07:57:00,1.42273,1.42291,1.42259,1.42268,633700000.0
2006-10-03 07:58:00,1.42265,1.42265,1.42235,1.42235,669300000.0
2006-10-03 07:59:00,1.42244,1.42296,1.42244,1.42276,438400000.0
2006-10-03 08:00:00,1.42284,1.42297,1.42265,1.42271,344700000.0
2006-10-03 08:01:00,1.42257,1.42301,1.42249,1.42259,471000001.0
2006-10-03 08:02:00,1.42254,1.42264,1.4224,1.42251,291400004.0
2006-10-03 08:03:00,1.42247,1.42247,1.42223,1.42246,444600000.0
2006-10-03 08:04:00,1.42239,1.42253,1.42228,1.42248,366700000.0
2006-10-03 08:05:00,1.42267,1.42278,1.42258,1.42258,246200000.0
2006-10-03 08:06:00,1.42278,1.42284,1.42243,1.42284,745000002.0
2006-10-03 08:07:00,1.42286,1.42319,1.42286,1.423,520700000.0
2006-10-03 08:08:00,1.42307,1.42325,1.42299,1.42316,378200000.0
2006-10-03 08:09:00,1.42306,1.42308,1.42272,1.42275,519400003.0
2006-10-03 08:10:00,1.42266,1.4229,1.42241,1.4229,532500001.0
2006-10-03 08:11:00,1.42284,1.42301,1.42265,1.42276,254600001.0
2006-10-03 08:12:00,1.42265,1.42284,1.42237,1.42268,451800002.0
2006-10-03 08:13:00,1.42273,1.42314,1.4227,1.42296,217700000.0
2006-10-03 08:14:00,1.42297,1.42306,1.42279,1.42279,103200001.0
2006-10-03 08:15:00,1.42259,1.42286,1.42259,1.42268,264300001.0
2006-10-03 08:16:00,1.4227,1.42305,1.42258,1.42288,268200000.0
2006-10-03 08:17:00,1.42299,1.42321,1.42272,1.42279,269400000.0
2006-10-03 08:18:00,1.42273,1.42286,1.42258,1.42258,185800000.0
2006-10-03 08:19:00,1.42247,1.42248,1.42227,1.42245,332200000.0
2006-10-03 08:20:00,1.42241,1.42241,1.4222,1.42223,316100000.0
2006-10-03 08:21:00,1.42212,1.42239,1.42195,1.422,468900000.0
2006-10-03 08:22:00,1.42191,1.42218,1.42189,1.42209,333400002.0
2006-10-03 08:23:00,1.42213,1.42229,1.42208,1.42209,244500000.0
2006-10-03 08:24:00,1.42204,1.42229,1.42201,1.42214,419500000.0
2006-10-03 08:25:00,1.42222,1.42233,1.42209,1.42209,596500002.0
2006-10-03 08:26:00,1.42207,1.42225,1.42203,1.42206,323700000.0
2006-10-03 08:27:00,1.4222,1.42232,1.42208,1.42224,350700000.0
2006-10-03 08:28:00,1.42227,1.42242,1.42219,1.42237,537900001.0
2006-10-03 08:29:00,1.42226,1.42235,1.42207,1.42213,414500001.0
2006-10-03 08:30:00,1.42215,1.42227,1.42207,1.42222,506900003.0
2006-10-03 08:31:00,1.42231,1.42251,1.42221,1.42226,279200000.0
2006-10-03 08:32:00,1.42216,1.42261,1.42216,1.42261,257800000.0
2006-10-03 08:33:00,1.42256,1.42258,1.42226,1.42251,180800000.0
2006-10-03 08:34:00,1.42285,1.42289,1.42258,1.42264,633600004.0
2006-10-03 08:35:00,1.42252,1.42266,1.42231,1.42246,499900000.0
2006-10-03 08:36:00,1.42243,1.42273,1.42234,1.4226,391800001.0
2006-10-03 08:37:00,1.42244,1.42254,1.42221,1.42223,338300001.0
2006-10-03 08:38:00,1.4221,1.42242,1.42208,1.42212,295100001.0
2006-10-03 08:39:00,1.42215,1.42247,1.4221,1.42223,494000000.0
2006-10-03 08:40:00,1.42212,1.42239,1.42207,1.42208,353700001.0
2006-10-03 08:41:00,1.42223,1.42244,1.42207,1.42223,507600002.0
2006-10-03 08:42:00,1.42224,1.42238,1.42201,1.42212,474500000.0
2006-10-03 08:43:00,1.42233,1.42249,1.42217,1.42219,276300000.0
2006-10-03 08:44:00,1.4223,1.42295,1.42226,1.42259,437200000.0
2006-10-03 08:45:00,1.42271,1.42309,1.42258,1.42276,664300002.0
2006-10-03 08:46:00,1.42284,1.42309,1.42235,1.42262,655900000.0
2006-10-03 08:47:00,1.42268,1.42288,1.42252,1.42268,504100000.0
2006-10-03 08:48:00,1.4226,1.42291,1.42257,1.42274,393400001.0
2006-10-03 08:49:00,1.42262,1.4228,1.4225,1.4225,581600002.0
2006-10-03 08:50:00,1.4227,1.42283,1.42232,1.42257,565200002.0
2006-10-03 08:51:00,1.42245,1.42258,1.4222,1.42236,610200004.0
2006-10-03 08:52:00,1.42253,1.42268,1.42209,1.42231,560500001.0
2006-10-03 08:53:00,1.4224,1.4224,1.42201,1.42223,525300001.0
2006-10-03 08:54:00,1.42228,1.42234,1.42193,1.42214,728600003.0
2006-10-03 08:55:00,1.42222,1.42228,1.42194,1.42206,619600001.0
2006-10-03 08:56:00,1.42213,1.42238,1.42201,1.42215,579700000.0
2006-10-03 08:57:00,1.42209,1.42227,1.42177,1.4218,502100000.0
2006-10-03 08:58:00,1.42184,1.42235,1.42181,1.42229,554400002.0
2006-10-03 08:59:00,1.42231,1.4224,1.42213,1.42213,305400000.0
2006-10-03 09:00:00,1.42193,1.42193,1.42154,1.42163,505300002.0
2006-10-03 09:01:00,1.42146,1.42161,1.42138,1.42155,350400000.0
2006-10-03 09:02:00,1.4215,1.42187,1.42143,1.42153,686600001.0
2006-10-03 09:03:00,1.42151,1.42172,1.42147,1.42161,558100000.0
2006-10-03 09:04:00,1.42174,1.42187,1.4215,1.42164,559100000.0
2006-10-03 09:05:00,1.42153,1.42187,1.42153,1.42181,577100000.0
2006-10-03 09:06:00,1.42172,1.42197,1.4216,1.42175,560300001.0
2006-10-03 09:07:00,1.42174,1.42187,1.42159,1.42182,316700000.0
2006-10-03 09:08:00,1.42169,1.42176,1.42155,1.42162,214100000.0
2006-10-03 09:09:00,1.42166,1.42196,1.42161,1.42196,258600000.0
2006-10-03 09:10:00,1.42197,1.42198,1.42158,1.4218,300800000.0
2006-10-03 09:11:00,1.42162,1.42184,1.42145,1.42166,565600001.0
2006-10-03 09:12:00,1.42182,1.42196,1.42164,1.42167,487000000.0
2006-10-03 09:13:00,1.42179,1.4221,1.42176,1.42178,469200000.0
2006-10-03 09:14:00,1.4216,1.42183,1.42149,1.42183,304700001.0
2006-10-03 09:15:00,1.42168,1.42168,1.42124,1.4215,462500001.0
2006-10-03 09:16:00,1.42141,1.42151,1.42127,1.42148,533100000.0
2006-10-03 09:17:00,1.42133,1.4215,1.42116,1.42133,553300001.0
2006-10-03 09:18:00,1.42115,1.42134,1.421,1.42132,179400000.0
2006-10-03 09:19:00,1.42127,1.42163,1.42127,1.42145,524200000.0
2006-10-03 09:20:00,1.42137,1.42142,1.4211,1.42111,230500000.0
2006-10-03 09:21:00,1.42109,1.42134,1.42103,1.42122,351800000.0
2006-10-03 09:22:00,1.42121,1.42144,1.42121,1.42135,360900000.0
2006-10-03 09:23:00,1.42153,1.4219,1.42136,1.42188,426500000.0
2006-10-03 09:24:00,1.42205,1.4222,1.4219,1.42207,282700000.0
2006-10-03 09:25:00,1.42213,1.42215,1.4219,1.42215,430200001.0
2006-10-03 09:26:00,1.42197,1.42221,1.42185,1.42194,581800004.0
2006-10-03 09:27:00,1.42196,1.42221,1.42192,1.42202,317700001.0
2006-10-03 09:28:00,1.42209,1.42223,1.42189,1.42196,535000001.0
2006-10-03 09:29:00,1.42203,1.42219,1.42196,1.42205,485200002.0
2006-10-03 09:30:00,1.4221,1.42252,1.4221,1.42247,667400000.0
2006-10-03 09:31:00,1.42235,1.42259,1.4222,1.42239,360900000.0
2006-10-03 09:32:00,1.42237,1.42257,1.42222,1.42257,434700001.0
2006-10-03 09:33:00,1.42252,1.42259,1.42228,1.42228,265200000.0
2006-10-03 09:34:00,1.42229,1.42234,1.42209,1.42217,415200001.0
2006-10-03 09:35:00,1.42213,1.4223,1.4221,1.42221,239200000.0
2006-10-03 09:36:00,1.42238,1.42259,1.42234,1.42243,409400000.0
2006-10-03 09:37:00,1.42231,1.42246,1.42199,1.42215,438500001.0
2006-10-03 09:38:00,1.42202,1.42232,1.42198,1.42214,484700001.0
2006-10-03 09:39:00,1.42219,1.4223,1.42194,1.42209,430200003.0
2006-10-03 09:40:00,1.42203,1.42215,1.42186,1.42202,382100000.0
2006-10-03 09:41:00,1.422,1.42206,1.4218,1.42187,472600000.0
2006-10-03 09:42:00,1.42188,1.42209,1.42176,1.42184,580900005.0
2006-10-03 09:43:00,1.422,1.42238,1.422,1.42238,299600000.0
2006-10-03 09:44:00,1.42231,1.42251,1.42197,1.42197,445900003.0
2006-10-03 09:45:00,1.42206,1.42215,1.42181,1.42204,524300001.0
2006-10-03 09:46:00,1.42226,1.42247,1.42205,1.4223,295600000.0
2006-10-03 09:47:00,1.42241,1.42258,1.42232,1.42256,400300001.0
2006-10-03 09:48:00,1.42271,1.42311,1.42259,1.42276,324600000.0
2006-10-03 09:49:00,1.42289,1.42321,1.42287,1.42306,666700006.0
2006-10-03 09:50:00,1.42292,1.42302,1.4227,1.42284,500700003.0
2006-10-03 09:51:00,1.42288,1.42302,1.42271,1.42276,539300004.0
2006-10-03 09:52:00,1.42267,1.42282,1.4225,1.42267,408000000.0
2006-10-03 09:53:00,1.42262,1.42283,1.42253,1.42254,366600001.0
2006-10-03 09:54:00,1.42255,1.42282,1.42247,1.42262,607700003.0
2006-10-03 09:55:00,1.42251,1.42272,1.42237,1.42259,506700000.0
2006-10-03 09:56:00,1.42262,1.42293,1.42262,1.42281,395700000.0
2006-10-03 09:57:00,1.42284,1.423,1.42265,1.42269,559800000.0
2006-10-03 09:58:00,1.42285,1.4231,1.42268,1.4227,772500000.0
2006-10-03 09:59:00,1.42289,1.42304,1.4225,1.42276,691000001.0
2006-10-03 10:00:00,1.42272,1.42289,1.42261,1.42266,268000000.0
2006-10-03 10:01:00,1.42254,1.42262,1.42219,1.42239,620000002.0
2006-10-03 10:02:00,1.42243,1.42265,1.42229,1.42238,596800000.0
2006-10-03 10:03:00,1.42224,1.42261,1.42221,1.42261,456600004.0
2006-10-03 10:04:00,1.42258,1.42269,1.4223,1.42269,411100000.0
2006-10-03 10:05:00,1.42251,1.42271,1.42248,1.42257,395200000.0
2006-10-03 10:06:00,1.42252,1.42261,1.42231,1.4225,594500003.0
2006-10-03 10:07:00,1.42231,1.42266,1.42224,1.42247,520800001.0
2006-10-03 10:08:00,1.42248,1.42268,1.42243,1.42245,487400001.0
2006-10-03 10:09:00,1.42231,1.42231,1.42187,1.42204,601900004.0
2006-10-03 10:10:00,1.42204,1.42223,1.42202,1.42203,367900001.0
2006-10-03 10:11:00,1.42205,1.42222,1.42183,1.42222,367600000.0
2006-10-03 10:12:00,1.42224,1.42251,1.42224,1.42247,433100000.0
2006-10-03 10:13:00,1.42248,1.42251,1.42213,1.42251,514000001.0
2006-10-03 10:14:00,1.42257,1.42265,1.42238,1.4225,599600002.0
2006-10-03 10:15:00,1.4224,1.4224,1.42217,1.42217,396900000.0
2006-10-03 10:16:00,1.42222,1.4225,1.42209,1.42228,404800002.0
2006-10-03 10:17:00,1.42235,1.42254,1.4221,1.42219,352200001.0
2006-10-03 10:18:00,1.42222,1.42248,1.42221,1.42223,418100000.0
2006-10-03 10:19:00,1.42232,1.42254,1.42229,1.4224,340500000.0
2006-10-03 10:20:00,1.42237,1.42263,1.42235,1.42258,514300000.0
2006-10-03 10:21:00,1.42259,1.42272,1.42249,1.42259,393300001.0
2006-10-03 10:22:00,1.4226,1.42289,1.42252,1.42257,405200000.0
2006-10-03 10:23:00,1.42245,1.42277,1.42239,1.42254,470700002.0
2006-10-03 10:24:00,1.42266,1.42278,1.42257,1.42269,476500002.0
2006-10-03 10:25:00,1.42278,1.4228,1.42255,1.42277,389700000.0
2006-10-03 10:26:00,1.42275,1.4228,1.4225,1.42266,525500001.0
2006-10-03 10:27:00,1.42268,1.42272,1.42253,1.42259,477600000.0
2006-10-03 10:28:00,1.42257,1.42264,1.42241,1.42264,669300000.0
2006-10-03 10:29:00,1.42264,1.42272,1.42239,1.42248,527200000.0
2006-10-03 10:30:00,1.4226,1.4226,1.42212,1.42222,725600001.0
2006-10-03 10:31:00,1.42211,1.42258,1.42211,1.4223,480000000.0
2006-10-03 10:32:00,1.42238,1.42268,1.42224,1.42224,539500003.0
2006-10-03 10:33:00,1.42238,1.42248,1.42213,1.42227,515800000.0
2006-10-03 10:34:00,1.42224,1.42246,1.42206,1.42236,381800000.0
2006-10-03 10:35:00,1.42247,1.42256,1.42228,1.42235,510600002.0
2006-10-03 10:36:00,1.42236,1.42266,1.42229,1.42259,567900003.0
2006-10-03 10:37:00,1.42261,1.42281,1.4225,1.42281,564700002.0
2006-10-03 10:38:00,1.42296,1.42326,1.42288,1.42309,393600000.0
2006-10-03 10:39:00,1.42313,1.42323,1.42296,1.42313,426200001.0
2006-10-03 10:40:00,1.42292,1.42306,1.42282,1.42306,296700000.0
2006-10-03 10:41:00,1.42317,1.42336,1.42292,1.42297,654400001.0
2006-10-03 10:42:00,1.42309,1.4232,1.42297,1.42309,416200000.0
2006-10-03 10:43:00,1.42312,1.42348,1.4231,1.42323,396500000.0
2006-10-03 10:44:00,1.42352,1.42366,1.42318,1.42338,504600001.0
2006-10-03 10:45:00,1.42346,1.42353,1.42323,1.42343,533000000.0
2006-10-03 10:46:00,1.42335,1.42346,1.42312,1.42322,327500001.0
2006-10-03 10:47:00,1.42315,1.42336,1.42302,1.42302,437000001.0
2006-10-03 10:48:00,1.42303,1.42323,1.42292,1.42311,511900003.0
2006-10-03 10:49:00,1.42314,1.4233,1.42299,1.42308,402800001.0
2006-10-03 10:50:00,1.42306,1.42332,1.42289,1.42315,516400000.0
2006-10-03 10:51:00,1.4231,1.42348,1.42306,1.4231,501900001.0
2006-10-03 10:52:00,1.42307,1.42334,1.42307,1.42333,315200001.0
2006-10-03 10:53:00,1.42327,1.42342,1.42311,1.42325,353700002.0
2006-10-03 10:54:00,1.42335,1.42355,1.42315,1.42338,462900000.0
2006-10-03 10:55:00,1.42333,1.42336,1.42301,1.4231,411100001.0
2006-10-03 10:56:00,1.42311,1.42318,1.42279,1.42309,508800000.0
2006-10-03 10:57:00,1.42304,1.42314,1.42289,1.42306,390200002.0
2006-10-03 10:58:00,1.4231,1.42318,1.42275,1.42301,449700003.0
2006-10-03 10:59:00,1.42287,1.42326,1.42283,1.42299,886300005.0
2006-10-03 11:00:00,1.42302,1.42302,1.42254,1.42269,525300001.0
2006-10-03 11:01:00,1.42265,1.42295,1.42259,1.42264,615700001.0
2006-10-03 11:02:00,1.42245,1.42263,1.42233,1.42242,500000002.0
2006-10-03 11:03:00,1.42249,1.42263,1.42243,1.42263,222000000.0
2006-10-03 11:04:00,1.42267,1.42286,1.42243,1.42275,553600002.0
2006-10-03 11:05:00,1.42284,1.42308,1.42278,1.42288,480900000.0
2006-10-03 11:06:00,1.42305,1.42325,1.42294,1.4232,630200000.0
2006-10-03 11:07:00,1.42326,1.42349,1.42324,1.42333,278900000.0
2006-10-03 11:08:00,1.42354,1.42359,1.42334,1.42338,405800003.0
2006-10-03 11:09:00,1.4233,1.4236,1.42327,1.42335,406800000.0
2006-10-03 11:10:00,1.42334,1.42348,1.42322,1.42332,492800003.0
2006-10-03 11:11:00,1.42313,1.42346,1.42303,1.42332,560100002.0
2006-10-03 11:12:00,1.42327,1.42354,1.42327,1.42347,554100000.0
2006-10-03 11:13:00,1.42334,1.42334,1.42309,1.42316,407300003.0
2006-10-03 11:14:00,1.42311,1.42357,1.4231,1.42344,484200000.0
2006-10-03 11:15:00,1.42353,1.42368,1.42326,1.42326,480800000.0
2006-10-03 11:16:00,1.42328,1.42351,1.42314,1.42325,453800002.0
2006-10-03 11:17:00,1.4233,1.42339,1.42315,1.42319,435600000.0
2006-10-03 11:18:00,1.42315,1.42341,1.4231,1.42327,410200002.0
2006-10-03 11:19:00,1.42313,1.42332,1.4229,1.42294,390800000.0
2006-10-03 11:20:00,1.42285,1.42327,1.42285,1.42303,559000000.0
2006-10-03 11:21:00,1.42314,1.42322,1.42281,1.42297,594700002.0
2006-10-03 11:22:00,1.42274,1.42324,1.42274,1.42324,581800000.0
2006-10-03 11:23:00,1.42326,1.42353,1.42314,1.42334,472200000.0
2006-10-03 11:24:00,1.42325,1.4237,1.42325,1.42359,390500000.0
2006-10-03 11:25:00,1.42387,1.42418,1.42387,1.42401,352400000.0
2006-10-03 11:26:00,1.42399,1.42421,1.42384,1.4241,566000001.0
2006-10-03 11:27:00,1.42417,1.42427,1.42385,1.42394,646600002.0
2006-10-03 11:28:00,1.42415,1.42424,1.424,1.42417,332000000.0
2006-10-03 11:29:00,1.42418,1.42428,1.42398,1.42418,483100000.0
2006-10-03 11:30:00,1.42423,1.42429,1.42387,1.42404,448600000.0
2006-10-03 11:31:00,1.42398,1.42426,1.42386,1.424,641000001.0
2006-10-03 11:32:00,1.42396,1.42409,1.42373,1.4239,387200000.0
2006-10-03 11:33:00,1.42393,1.42432,1.42393,1.4241,563600002.0
2006-10-03 11:34:00,1.42412,1.42428,1.42382,1.42404,680500000.0
2006-10-03 11:35:00,1.42443,1.42468,1.42422,1.42447,515200001.0
2006-10-03 11:36:00,1.42436,1.42449,1.4241,1.42437,531300001.0
2006-10-03 11:37:00,1.42435,1.42453,1.42416,1.42416,487900000.0
2006-10-03 11:38:00,1.42437,1.42468,1.42435,1.42443,524600000.0
2006-10-03 11:39:00,1.42458,1.42461,1.42418,1.42427,706300002.0
2006-10-03 11:40:00,1.42441,1.42442,1.42412,1.42442,688200002.0
2006-10-03 11:41:00,1.42446,1.42462,1.42423,1.42438,671600001.0
2006-10-03 11:42:00,1.4245,1.42454,1.42416,1.42439,567400003.0
2006-10-03 11:43:00,1.42441,1.42462,1.42434,1.42438,533400001.0
2006-10-03 11:44:00,1.42451,1.42462,1.42431,1.42435,646900001.0
2006-10-03 11:45:00,1.42452,1.42475,1.42445,1.42464,520700000.0
2006-10-03 11:46:00,1.42462,1.42471,1.42451,1.42468,484100000.0
2006-10-03 11:47:00,1.42456,1.42471,1.4244,1.42455,443800001.0
2006-10-03 11:48:00,1.42444,1.42461,1.42432,1.42438,553700001.0
2006-10-03 11:49:00,1.4245,1.42471,1.42439,1.42452,467100005.0
2006-10-03 11:50:00,1.42448,1.42463,1.42423,1.42456,347700001.0
2006-10-03 11:51:00,1.42461,1.42465,1.42433,1.42442,140200001.0
2006-10-03 11:52:00,1.42425,1.42443,1.42425,1.42439,226800001.0
2006-10-03 11:53:00,1.42436,1.42454,1.42429,1.42441,193200000.0
2006-10-03 11:54:00,1.42446,1.42455,1.42416,1.4243,369800000.0
2006-10-03 11:55:00,1.42466,1.42488,1.42461,1.42482,467300001.0
2006-10-03 11:56:00,1.42499,1.4251,1.4247,1.4251,488200003.0
2006-10-03 11:57:00,1.42521,1.42529,1.42497,1.42529,519900002.0
2006-10-03 11:58:00,1.42543,1.42554,1.42496,1.42496,422100000.0
2006-10-03 11:59:00,1.42485,1.42504,1.42428,1.42428,410200001.0
2006-10-03 12:00:00,1.42448,1.42497,1.42433,1.42473,535500000.0
2006-10-03 12:01:00,1.42486,1.42508,1.42474,1.42475,507900001.0
2006-10-03 12:02:00,1.42476,1.42479,1.42453,1.42471,346000000.0
2006-10-03 12:03:00,1.42473,1.42481,1.4245,1.4248,393400000.0
2006-10-03 12:04:00,1.42484,1.42487,1.42458,1.42475,385300003.0
2006-10-03 12:05:00,1.42505,1.42526,1.42493,1.42493,359900001.0
2006-10-03 12:06:00,1.42493,1.42523,1.42487,1.42494,367800000.0
2006-10-03 12:07:00,1.42502,1.42523,1.42493,1.42503,340700001.0
2006-10-03 12:08:00,1.42509,1.42526,1.42492,1.42518,553200002.0
2006-10-03 12:09:00,1.42525,1.4253,1.42505,1.4252,386000000.0
2006-10-03 12:10:00,1.4252,1.42543,1.42498,1.42518,347200000.0
2006-10-03 12:11:00,1.42509,1.42524,1.42495,1.42517,241800001.0
2006-10-03 12:12:00,1.42517,1.4252,1.425,1.42506,305400003.0
2006-10-03 12:13:00,1.42505,1.42525,1.42491,1.42496,528400002.0
2006-10-03 12:14:00,1.42499,1.42523,1.42477,1.42523,640300001.0
2006-10-03 12:15:00,1.42508,1.42525,1.42502,1.42521,369800000.0
2006-10-03 12:16:00,1.42502,1.42508,1.42486,1.42502,396600000.0
2006-10-03 12:17:00,1.42496,1.42498,1.42486,1.42496,195000001.0
2006-10-03 12:18:00,1.425,1.42505,1.42475,1.42503,281200000.0
2006-10-03 12:19:00,1.42502,1.42517,1.42475,1.425,460500001.0
2006-10-03 12:20:00,1.42507,1.4252,1.42497,1.42519,402500000.0
2006-10-03 12:21:00,1.42521,1.42534,1.42511,1.42513,392600000.0
2006-10-03 12:22:00,1.42493,1.42493,1.42455,1.4246,298500000.0
2006-10-03 12:23:00,1.42454,1.42492,1.42454,1.42482,402600002.0
2006-10-03 12:24:00,1.42471,1.42498,1.42457,1.42467,587000000.0
2006-10-03 12:25:00,1.4249,1.4253,1.4249,1.42499,377600000.0
2006-10-03 12:26:00,1.4249,1.4251,1.42473,1.42483,444900002.0
2006-10-03 12:27:00,1.42478,1.42491,1.42468,1.42474,540000002.0
2006-10-03 12:28:00,1.42472,1.42492,1.42462,1.42483,530800000.0
2006-10-03 12:29:00,1.42476,1.42499,1.42473,1.42476,719200000.0
2006-10-03 12:30:00,1.42473,1.4249,1.42463,1.42484,632000003.0
2006-10-03 12:31:00,1.42491,1.42511,1.42468,1.42475,667000001.0
2006-10-03 12:32:00,1.42479,1.42499,1.42467,1.42477,655300002.0
2006-10-03 12:33:00,1.42486,1.42488,1.42465,1.42476,41400000.0
2006-10-03 12:34:00,1.42473,1.42496,1.42442,1.42453,516100000.0
2006-10-03 12:35:00,1.42471,1.42488,1.42439,1.42488,667100004.0
2006-10-03 12:36:00,1.4248,1.42494,1.42472,1.42481,414400001.0
2006-10-03 12:37:00,1.42482,1.42483,1.42454,1.42455,521300002.0
2006-10-03 12:38:00,1.42449,1.42489,1.42449,1.42466,627300001.0
2006-10-03 12:39:00,1.42471,1.4248,1.4245,1.42467,429900001.0
2006-10-03 12:40:00,1.42469,1.42494,1.42466,1.42485,549200000.0
2006-10-03 12:41:00,1.42482,1.42498,1.42468,1.42486,270300001.0
2006-10-03 12:42:00,1.42485,1.42507,1.4248,1.42491,344400000.0
2006-10-03 12:43:00,1.42464,1.42488,1.4246,1.42476,490000002.0
2006-10-03 12:44:00,1.42485,1.42508,1.42472,1.42505,433300000.0
2006-10-03 12:45:00,1.42509,1.42512,1.42476,1.42489,441700001.0
2006-10-03 12:46:00,1.4248,1.42493,1.42473,1.42493,433500001.0
2006-10-03 12:47:00,1.42483,1.42495,1.42463,1.42495,378200000.0
2006-10-03 12:48:00,1.42483,1.42504,1.42477,1.42487,511900000.0
2006-10-03 12:49:00,1.42488,1.42494,1.42464,1.42467,585700001.0
2006-10-03 12:50:00,1.42472,1.42504,1.42464,1.42464,479000000.0
2006-10-03 12:51:00,1.42455,1.42489,1.4245,1.42462,439300001.0
2006-10-03 12:52:00,1.42463,1.42471,1.42429,1.42441,351400001.0
2006-10-03 12:53:00,1.4244,1.4244,1.4243,1.4244,380500000.0
2006-10-03 12:54:00,1.42437,1.42451,1.42425,1.42438,380500000.0
2006-10-03 12:55:00,1.42432,1.42435,1.42398,1.42421,434100004.0
2006-10-03 12:56:00,1.42423,1.42425,1.42396,1.4241,452000003.0
2006-10-03 12:57:00,1.42429,1.42441,1.42398,1.42423,607600000.0
2006-10-03 12:58:00,1.42432,1.42442,1.42421,1.42437,324300000.0
2006-10-03 12:59:00,1.42426,1.42471,1.42425,1.42459,682000000.0
2006-10-03 13:00:00,1.42439,1.42466,1.42423,1.42466,278200001.0
2006-10-03 13:01:00,1.42472,1.42478,1.42451,1.4246,329600000.0
2006-10-03 13:02:00,1.42451,1.42482,1.4245,1.42464,326400000.0
2006-10-03 13:03:00,1.42467,1.42491,1.42467,1.42467,499500002.0
2006-10-03 13:04:00,1.42493,1.42494,1.42467,1.42467,238700000.0
2006-10-03 13:05:00,1.42447,1.42447,1.42431,1.42432,155900001.0
2006-10-03 13:06:00,1.4244,1.42468,1.42438,1.42451,350200000.0
2006-10-03 13:07:00,1.42456,1.42479,1.42434,1.42472,285600001.0
2006-10-03 13:08:00,1.42474,1.42476,1.4246,1.42471,167200000.0
2006-10-03 13:09:00,1.42472,1.42481,1.42447,1.42453,284300001.0
2006-10-03 13:10:00,1.42456,1.42456,1.42425,1.42447,152800000.0
2006-10-03 13:11:00,1.42451,1.42484,1.42443,1.42464,434800002.0
2006-10-03 13:12:00,1.42462,1.42474,1.42452,1.42459,268700000.0
2006-10-03 13:13:00,1.42462,1.42469,1.42444,1.42449,332600000.0
2006-10-03 13:14:00,1.42442,1.42455,1.42434,1.42444,331300000.0
2006-10-03 13:15:00,1.42445,1.42452,1.42424,1.42445,459400001.0
2006-10-03 13:16:00,1.42441,1.42458,1.42437,1.4244,118000000.0
2006-10-03 13:17:00,1.42445,1.42463,1.42434,1.42449,125200000.0
2006-10-03 13:18:00,1.4245,1.42486,1.4245,1.42467,323700001.0
2006-10-03 13:19:00,1.42441,1.42468,1.42428,1.4244,286600000.0
2006-10-03 13:20:00,1.42444,1.42452,1.42426,1.42443,196000000.0
2006-10-03 13:21:00,1.42452,1.42455,1.42447,1.42452,188800002.0
2006-10-03 13:22:00,1.42431,1.42447,1.42419,1.42436,269300000.0
2006-10-03 13:23:00,1.42414,1.42424,1.42402,1.42415,248800000.0
2006-10-03 13:24:00,1.42413,1.42426,1.42413,1.42419,257800000.0
2006-10-03 13:25:00,1.4242,1.42431,1.42409,1.42421,135600000.0
2006-10-03 13:26:00,1.42424,1.42424,1.42388,1.42388,287700001.0
2006-10-03 13:27:00,1.42381,1.42391,1.42361,1.42361,347100002.0
2006-10-03 13:28:00,1.42368,1.42397,1.42367,1.42397,458100001.0
2006-10-03 13:29:00,1.42393,1.4241,1.42377,1.42393,581700001.0
2006-10-03 13:30:00,1.42384,1.42409,1.42362,1.42396,521100000.0
2006-10-03 13:31:00,1.42386,1.42403,1.42371,1.42386,533100002.0
2006-10-03 13:32:00,1.42399,1.42411,1.42387,1.42411,219900001.0
2006-10-03 13:33:00,1.42409,1.4242,1.42393,1.42399,441200003.0
2006-10-03 13:34:00,1.42391,1.42406,1.42377,1.42385,293100001.0
2006-10-03 13:35:00,1.42397,1.42398,1.42372,1.42392,396600000.0
2006-10-03 13:36:00,1.42385,1.42398,1.42371,1.42374,444400000.0
2006-10-03 13:37:00,1.42367,1.42394,1.42367,1.42383,505000003.0
2006-10-03 13:38:00,1.42377,1.42396,1.42359,1.42366,377500000.0
2006-10-03 13:39:00,1.42372,1.42394,1.42359,1.42365,321400001.0
2006-10-03 13:40:00,1.42359,1.42386,1.42338,1.4236,407100000.0
2006-10-03 13:41:00,1.42371,1.42371,1.42315,1.42342,196600001.0
2006-10-03 13:42:00,1.42381,1.42426,1.42381,1.42408,157900000.0
2006-10-03 13:43:00,1.42418,1.42433,1.42411,1.42425,126500000.0
2006-10-03 13:44:00,1.42426,1.42456,1.42426,1.42432,282000000.0
2006-10-03 13:45:00,1.42441,1.42452,1.42411,1.42428,461800001.0
2006-10-03 13:46:00,1.42434,1.42476,1.4242,1.42474,490200001.0
2006-10-03 13:47:00,1.42476,1.42476,1.42441,1.42465,463800000.0
2006-10-03 13:48:00,1.42456,1.42462,1.4245,1.42456,261100000.0
2006-10-03 13:49:00,1.42463,1.42472,1.42456,1.42462,206100000.0
2006-10-03 13:50:00,1.42465,1.42467,1.42453,1.4246,306400000.0
2006-10-03 13:51:00,1.42452,1.42452,1.42425,1.42442,221800000.0
2006-10-03 13:52:00,1.42439,1.42473,1.42435,1.42448,416000000.0
2006-10-03 13:53:00,1.42406,1.42428,1.42402,1.42413,469200001.0
2006-10-03 13:54:00,1.42396,1.42421,1.42386,1.42419,348400000.0
2006-10-03 13:55:00,1.42414,1.42418,1.42393,1.42399,320500000.0
2006-10-03 13:56:00,1.42423,1.42458,1.42423,1.42448,422700002.0
2006-10-03 13:57:00,1.42445,1.42467,1.42423,1.42454,319500000.0
2006-10-03 13:58:00,1.42449,1.42456,1.42436,1.42456,249100000.0
2006-10-03 13:59:00,1.42428,1.42458,1.42425,1.42444,393000001.0
2006-10-03 14:00:00,1.42437,1.42462,1.42429,1.42454,318300002.0
2006-10-03 14:01:00,1.42449,1.42449,1.42423,1.42432,456200000.0
2006-10-03 14:02:00,1.42437,1.42444,1.42427,1.42431,320700002.0
2006-10-03 14:03:00,1.4243,1.42472,1.4243,1.42457,446400001.0
2006-10-03 14:04:00,1.42464,1.42492,1.42457,1.42461,418400000.0
2006-10-03 14:05:00,1.42449,1.4246,1.42423,1.42448,347600001.0
2006-10-03 14:06:00,1.42454,1.42458,1.42426,1.42433,361600001.0
2006-10-03 14:07:00,1.4244,1.42446,1.42409,1.42419,431400004.0
2006-10-03 14:08:00,1.42421,1.42454,1.42416,1.42426,360800001.0
2006-10-03 14:09:00,1.42436,1.42472,1.42435,1.42447,168000001.0
2006-10-03 14:10:00,1.42459,1.42478,1.4245,1.42464,276100001.0
2006-10-03 14:11:00,1.42478,1.42496,1.42475,1.42494,130100000.0
2006-10-03 14:12:00,1.42493,1.42496,1.42465,1.42476,222800000.0
2006-10-03 14:13:00,1.42468,1.42473,1.42423,1.42432,175400000.0
2006-10-03 14:14:00,1.42416,1.42434,1.42401,1.42434,279300000.0
2006-10-03 14:15:00,1.42445,1.42469,1.42422,1.4243,357300000.0
2006-10-03 14:16:00,1.42434,1.42458,1.42425,1.42442,182200000.0
2006-10-03 14:17:00,1.42437,1.42444,1.42401,1.42423,610300001.0
2006-10-03 14:18:00,1.42423,1.42433,1.42401,1.42416,354400002.0
2006-10-03 14:19:00,1.42405,1.42426,1.42377,1.42404,385800000.0
2006-10-03 14:20:00,1.42409,1.42436,1.42403,1.42436,216400000.0
2006-10-03 14:21:00,1.42437,1.42461,1.42411,1.42427,383600001.0
2006-10-03 14:22:00,1.4244,1.4245,1.42391,1.4241,578500003.0
2006-10-03 14:23:00,1.42418,1.42418,1.42351,1.4236,204900001.0
2006-10-03 14:24:00,1.42351,1.42382,1.42338,1.42352,410200001.0
2006-10-03 14:25:00,1.42333,1.42333,1.42278,1.42316,536300000.0
2006-10-03 14:26:00,1.42329,1.42339,1.42312,1.42338,581700000.0
2006-10-03 14:27:00,1.42368,1.42374,1.42333,1.42372,405600000.0
2006-10-03 14:28:00,1.42371,1.42414,1.42359,1.42414,36800000.0
2006-10-03 14:29:00,1.42415,1.42427,1.42399,1.42417,34800000.0
2006-10-03 14:30:00,1.42435,1.42461,1.42401,1.42461,40600000.0
2006-10-03 14:31:00,1.42431,1.42466,1.42431,1.42449,54800000.0
2006-10-03 14:32:00,1.42466,1.42471,1.4244,1.42461,36600000.0
2006-10-03 14:33:00,1.42443,1.42521,1.42433,1.42506,54400001.0
2006-10-03 14:34:00,1.425,1.42548,1.42493,1.42545,42400001.0
2006-10-03 14:35:00,1.42555,1.42555,1.42519,1.42527,41300000.0
2006-10-03 14:36:00,1.42515,1.42525,1.42472,1.42472,40400000.0
2006-10-03 14:37:00,1.4252,1.42545,1.425,1.42506,62200001.0
2006-10-03 14:38:00,1.42495,1.42495,1.42458,1.42474,44600001.0
2006-10-03 14:39:00,1.42451,1.42485,1.42436,1.42476,32800000.0
2006-10-03 14:40:00,1.42489,1.42508,1.42485,1.425,33400000.0
2006-10-03 14:41:00,1.42519,1.42558,1.42507,1.42558,52600000.0
2006-10-03 14:42:00,1.42537,1.42552,1.42482,1.42482,48500000.0
2006-10-03 14:43:00,1.42548,1.4257,1.42545,1.42566,69500001.0
2006-10-03 14:44:00,1.42584,1.42664,1.42584,1.42664,32600000.0
2006-10-03 14:45:00,1.42665,1.42681,1.42646,1.42658,45900000.0
2006-10-03 14:46:00,1.42681,1.42689,1.42663,1.42685,46300000.0
2006-10-03 14:47:00,1.42679,1.4269,1.42662,1.42685,26600000.0
2006-10-03 14:48:00,1.42685,1.42685,1.42656,1.42674,33800000.0
2006-10-03 14:49:00,1.42658,1.42682,1.4265,1.4266,52400000.0
2006-10-03 14:50:00,1.42633,1.4266,1.42631,1.4266,34800000.0
2006-10-03 14:51:00,1.42661,1.42695,1.42659,1.42684,33400000.0
2006-10-03 14:52:00,1.42682,1.4269,1.42652,1.42669,52500000.0
2006-10-03 14:53:00,1.42641,1.42658,1.42601,1.42638,35200000.0
2006-10-03 14:54:00,1.42663,1.42663,1.42603,1.42603,45200000.0
2006-10-03 14:55:00,1.42628,1.42646,1.42615,1.42616,33600000.0
2006-10-03 14:56:00,1.4263,1.42654,1.42623,1.42639,31500000.0
2006-10-03 14:57:00,1.42627,1.42655,1.42612,1.42631,34400000.0
2006-10-03 14:58:00,1.42608,1.42638,1.42599,1.42599,48500000.0
2006-10-03 14:59:00,1.42588,1.426,1.42568,1.42584,40400000.0
2006-10-03 15:00:00,1.4259,1.42598,1.42537,1.42537,42500000.0
2006-10-03 15:01:00,1.42581,1.42607,1.42565,1.42598,32800000.0
2006-10-03 15:02:00,1.42608,1.42616,1.42579,1.42582,56400001.0
2006-10-03 15:03:00,1.42594,1.42616,1.42528,1.4256,47100000.0
2006-10-03 15:04:00,1.42566,1.42587,1.42561,1.42582,39600000.0
2006-10-03 15:05:00,1.42572,1.42574,1.42551,1.42554,36800000.0
2006-10-03 15:06:00,1.42557,1.42566,1.42514,1.42532,47200000.0
2006-10-03 15:07:00,1.42541,1.42541,1.42494,1.42539,33000000.0
2006-10-03 15:08:00,1.42521,1.42521,1.42455,1.4252,46100000.0
2006-10-03 15:09:00,1.42514,1.42534,1.42488,1.42534,45700000.0
2006-10-03 15:10:00,1.42523,1.4253,1.42505,1.42506,45100000.0
2006-10-03 15:11:00,1.42514,1.42539,1.4251,1.42539,39200000.0
2006-10-03 15:12:00,1.42533,1.42543,1.42524,1.42532,43800000.0
2006-10-03 15:13:00,1.42543,1.42544,1.42531,1.42544,30800000.0
2006-10-03 15:14:00,1.42535,1.42557,1.42535,1.42549,28400000.0
2006-10-03 15:15:00,1.42555,1.42582,1.42519,1.42562,41000000.0
2006-10-03 15:16:00,1.42552,1.42562,1.42549,1.42549,37800000.0
2006-10-03 15:17:00,1.42553,1.42586,1.42544,1.4258,54800000.0
2006-10-03 15:18:00,1.4256,1.42577,1.42539,1.42573,30200000.0
2006-10-03 15:19:00,1.42576,1.42576,1.4255,1.4255,33600000.0
2006-10-03 15:20:00,1.42571,1.42591,1.42571,1.4258,30200000.0
2006-10-03 15:21:00,1.42579,1.42579,1.42557,1.42557,41100000.0
2006-10-03 15:22:00,1.42529,1.42581,1.42528,1.42577,47900000.0
2006-10-03 15:23:00,1.42588,1.42588,1.42568,1.42583,34000000.0
2006-10-03 15:24:00,1.42601,1.42603,1.42584,1.42597,25600000.0
2006-10-03 15:25:00,1.42607,1.42607,1.42583,1.42588,45800001.0
2006-10-03 15:26:00,1.42606,1.42612,1.4259,1.42608,30000000.0
2006-10-03 15:27:00,1.42598,1.42661,1.42598,1.42655,38000000.0
2006-10-03 15:28:00,1.42647,1.42648,1.42637,1.42639,31800000.0
2006-10-03 15:29:00,1.42644,1.4265,1.42633,1.42636,43200000.0
2006-10-03 15:30:00,1.42647,1.42661,1.42616,1.42661,24200000.0
2006-10-03 15:31:00,1.42662,1.42685,1.42654,1.42669,35800000.0
2006-10-03 15:32:00,1.42671,1.42684,1.4266,1.42684,36200000.0
2006-10-03 15:33:00,1.42667,1.42667,1.4263,1.42642,48200000.0
2006-10-03 15:34:00,1.4264,1.42666,1.42639,1.42648,44800000.0
2006-10-03 15:35:00,1.42668,1.42691,1.42639,1.42639,54300000.0
2006-10-03 15:36:00,1.42681,1.42697,1.42661,1.42667,41000000.0
2006-10-03 15:37:00,1.42655,1.42659,1.4262,1.4263,53800000.0
2006-10-03 15:38:00,1.42619,1.42675,1.42616,1.42675,42400000.0
2006-10-03 15:39:00,1.42693,1.42699,1.42684,1.42684,27800000.0
2006-10-03 15:40:00,1.42697,1.42703,1.4266,1.42664,49400000.0
2006-10-03 15:41:00,1.42677,1.42677,1.42627,1.42673,35400000.0
2006-10-03 15:42:00,1.42671,1.42681,1.4263,1.42648,32800000.0
2006-10-03 15:43:00,1.42659,1.42709,1.42659,1.42709,56100000.0
2006-10-03 15:44:00,1.42714,1.42718,1.42672,1.42689,28200000.0
2006-10-03 15:45:00,1.42694,1.42719,1.42685,1.42685,52700000.0
2006-10-03 15:46:00,1.4268,1.4271,1.4268,1.42697,60200002.0
2006-10-03 15:47:00,1.42685,1.42709,1.4267,1.42709,40000000.0
2006-10-03 15:48:00,1.42728,1.42745,1.42717,1.42726,50600000.0
2006-10-03 15:49:00,1.42733,1.42755,1.42723,1.42752,54200000.0
2006-10-03 15:50:00,1.42734,1.42762,1.42734,1.4275,41200001.0
2006-10-03 15:51:00,1.42726,1.42726,1.42688,1.42707,35200000.0
2006-10-03 15:52:00,1.4271,1.42737,1.4271,1.42734,51700000.0
2006-10-03 15:53:00,1.42731,1.42745,1.4271,1.42717,59000000.0
2006-10-03 15:54:00,1.42725,1.42733,1.42704,1.42707,32600000.0
2006-10-03 15:55:00,1.4271,1.42724,1.42691,1.42699,32800000.0
2006-10-03 15:56:00,1.42691,1.427,1.4266,1.42692,31400000.0
2006-10-03 15:57:00,1.42702,1.42731,1.42702,1.42706,25800000.0
2006-10-03 15:58:00,1.42738,1.42742,1.42711,1.42712,40000000.0
2006-10-03 15:59:00,1.42691,1.4271,1.42667,1.42667,28000000.0
2006-10-03 16:00:00,1.4264,1.42668,1.4264,1.42668,49200000.0
2006-10-03 16:01:00,1.42669,1.42702,1.42666,1.4268,41900000.0
2006-10-03 16:02:00,1.42664,1.42669,1.42625,1.42669,28000000.0
2006-10-03 16:03:00,1.42663,1.42673,1.42646,1.42657,35600000.0
2006-10-03 16:04:00,1.42635,1.42664,1.42626,1.42647,35400000.0
2006-10-03 16:05:00,1.42643,1.42667,1.42643,1.42667,18600000.0
2006-10-03 16:06:00,1.42661,1.42671,1.42643,1.4265,34000000.0
2006-10-03 16:07:00,1.42661,1.42672,1.42653,1.42672,34200000.0
2006-10-03 16:08:00,1.42688,1.42707,1.42679,1.427,27000000.0
2006-10-03 16:09:00,1.42674,1.42699,1.42674,1.42699,49600000.0
2006-10-03 16:10:00,1.42703,1.42734,1.42689,1.42734,39700000.0
2006-10-03 16:11:00,1.42704,1.4273,1.42693,1.42693,41200000.0
2006-10-03 16:12:00,1.42654,1.42678,1.42652,1.42666,47200000.0
2006-10-03 16:13:00,1.42657,1.42672,1.42647,1.42672,42600000.0
2006-10-03 16:14:00,1.4265,1.4269,1.4265,1.4269,27200000.0
2006-10-03 16:15:00,1.42672,1.42694,1.42662,1.42691,25200000.0
2006-10-03 16:16:00,1.42676,1.42691,1.42669,1.42683,25800000.0
2006-10-03 16:17:00,1.42686,1.42698,1.42678,1.42686,27800000.0
2006-10-03 16:18:00,1.42684,1.42684,1.42654,1.42665,31600000.0
2006-10-03 16:19:00,1.4268,1.4268,1.42631,1.4266,30600000.0
2006-10-03 16:20:00,1.42667,1.42684,1.42653,1.42665,46900000.0
2006-10-03 16:21:00,1.42668,1.42695,1.42663,1.42683,41900000.0
2006-10-03 16:22:00,1.42696,1.42712,1.42681,1.42693,41900000.0
2006-10-03 16:23:00,1.42689,1.42689,1.42661,1.4268,52800001.0
2006-10-03 16:24:00,1.42679,1.42679,1.42643,1.42647,47100000.0
2006-10-03 16:25:00,1.42657,1.42671,1.426,1.42645,29200000.0
2006-10-03 16:26:00,1.42661,1.42675,1.42645,1.42653,48300000.0
2006-10-03 16:27:00,1.42644,1.42678,1.42644,1.42652,42700000.0
2006-10-03 16:28:00,1.4267,1.42673,1.42651,1.42662,52200000.0
2006-10-03 16:29:00,1.42678,1.42685,1.42667,1.42677,32300000.0
2006-10-03 16:30:00,1.42676,1.42681,1.42663,1.42671,41800000.0
2006-10-03 16:31:00,1.42668,1.42669,1.42652,1.42656,48600000.0
2006-10-03 16:32:00,1.42667,1.42672,1.42623,1.4265,40700000.0
2006-10-03 16:33:00,1.42651,1.42657,1.42633,1.42654,47800001.0
2006-10-03 16:34:00,1.42665,1.42666,1.42636,1.42653,34600000.0
2006-10-03 16:35:00,1.42651,1.42651,1.42625,1.42641,35200000.0
2006-10-03 16:36:00,1.42619,1.42647,1.42601,1.42624,33400000.0
2006-10-03 16:37:00,1.42625,1.42642,1.42589,1.42589,36200000.0
2006-10-03 16:38:00,1.42589,1.42615,1.42564,1.42592,51800000.0
2006-10-03 16:39:00,1.42601,1.42601,1.42575,1.42593,32600000.0
2006-10-03 16:40:00,1.42592,1.42608,1.42584,1.42604,27800000.0
2006-10-03 16:41:00,1.42554,1.42635,1.42554,1.42622,26800000.0
2006-10-03 16:42:00,1.4262,1.42627,1.42609,1.42611,30600000.0
2006-10-03 16:43:00,1.4263,1.42642,1.42611,1.42621,44400000.0
2006-10-03 16:44:00,1.42637,1.42638,1.42604,1.42638,47000000.0
2006-10-03 16:45:00,1.42606,1.42615,1.42597,1.42598,37100000.0
2006-10-03 16:46:00,1.42617,1.42637,1.42601,1.4263,57000000.0
2006-10-03 16:47:00,1.42643,1.42664,1.42636,1.42649,38800000.0
2006-10-03 16:48:00,1.42661,1.42661,1.42611,1.42646,51100000.0
2006-10-03 16:49:00,1.42641,1.42658,1.4262,1.42658,49500001.0
2006-10-03 16:50:00,1.42666,1.42666,1.42622,1.42627,42400000.0
2006-10-03 16:51:00,1.42624,1.42626,1.42603,1.42625,28900000.0
2006-10-03 16:52:00,1.42617,1.42617,1.42585,1.42599,75600000.0
2006-10-03 16:53:00,1.42598,1.42605,1.42574,1.42574,42400000.0
2006-10-03 16:54:00,1.42552,1.42577,1.42552,1.42577,30600000.0
2006-10-03 16:55:00,1.42583,1.42597,1.42571,1.42591,33000000.0
2006-10-03 16:56:00,1.42579,1.42579,1.42551,1.42551,39700000.0
2006-10-03 16:57:00,1.42561,1.42594,1.42553,1.42594,33400000.0
2006-10-03 16:58:00,1.42582,1.42582,1.42556,1.42561,36600000.0
2006-10-03 16:59:00,1.42586,1.42605,1.42575,1.42605,33200000.0
2006-10-03 17:00:00,1.42561,1.42597,1.42561,1.42597,56200001.0
2006-10-03 17:01:00,1.42583,1.42634,1.42583,1.42627,43000000.0
2006-10-03 17:02:00,1.42644,1.4266,1.42643,1.42656,35600000.0
2006-10-03 17:03:00,1.42666,1.42669,1.42656,1.42666,75000001.0
2006-10-03 17:04:00,1.42678,1.42687,1.42661,1.42671,37800000.0
2006-10-03 17:05:00,1.42659,1.42695,1.4263,1.42692,33700000.0
2006-10-03 17:06:00,1.42676,1.42676,1.42645,1.42664,36600000.0
2006-10-03 17:07:00,1.42666,1.42667,1.42641,1.42653,29000000.0
2006-10-03 17:08:00,1.42647,1.42677,1.42647,1.42677,40000000.0
2006-10-03 17:09:00,1.42674,1.42723,1.42661,1.42723,38900000.0
2006-10-03 17:10:00,1.42722,1.42746,1.4271,1.42746,42800000.0
2006-10-03 17:11:00,1.42746,1.42746,1.42722,1.42731,27400000.0
2006-10-03 17:12:00,1.42736,1.42759,1.42732,1.42744,41600000.0
2006-10-03 17:13:00,1.42718,1.42725,1.42704,1.42715,36500000.0
2006-10-03 17:14:00,1.42668,1.42702,1.42668,1.42671,44600000.0
2006-10-03 17:15:00,1.42681,1.42685,1.42652,1.42656,41000000.0
2006-10-03 17:16:00,1.42656,1.42689,1.42656,1.42667,35200000.0
2006-10-03 17:17:00,1.42691,1.42714,1.42662,1.42698,34700000.0
2006-10-03 17:18:00,1.42726,1.42726,1.4268,1.42694,37200000.0
2006-10-03 17:19:00,1.42696,1.42729,1.42696,1.42724,32300000.0
2006-10-03 17:20:00,1.42724,1.42724,1.42693,1.42707,31200000.0
2006-10-03 17:21:00,1.4273,1.42736,1.42692,1.42733,26000000.0
2006-10-03 17:22:00,1.42707,1.42726,1.42698,1.42698,30400000.0
2006-10-03 17:23:00,1.42661,1.42699,1.42661,1.42685,25200000.0
2006-10-03 17:24:00,1.42676,1.42676,1.4264,1.42652,23000000.0
2006-10-03 17:25:00,1.42638,1.42675,1.42638,1.42671,42000000.0
2006-10-03 17:26:00,1.42657,1.42679,1.42653,1.42672,35400000.0
2006-10-03 17:27:00,1.4268,1.4268,1.42631,1.42631,31700000.0
2006-10-03 17:28:00,1.42661,1.42661,1.42635,1.42643,46100000.0
2006-10-03 17:29:00,1.42652,1.4267,1.42627,1.42663,28600000.0
2006-10-03 17:30:00,1.42675,1.42677,1.42612,1.42653,56600000.0
2006-10-03 17:31:00,1.42652,1.42661,1.42641,1.42641,33000000.0
2006-10-03 17:32:00,1.42635,1.4267,1.42635,1.42661,37600001.0
2006-10-03 17:33:00,1.42663,1.4267,1.42653,1.42661,42200000.0
2006-10-03 17:34:00,1.42662,1.42675,1.42634,1.42661,35200000.0
2006-10-03 17:35:00,1.42654,1.42654,1.42621,1.42635,30200000.0
2006-10-03 17:36:00,1.42634,1.42672,1.42634,1.42641,52900000.0
2006-10-03 17:37:00,1.42644,1.42649,1.42593,1.42649,29200000.0
2006-10-03 17:38:00,1.42642,1.42713,1.42642,1.42668,39800000.0
2006-10-03 17:39:00,1.42704,1.42711,1.42677,1.42692,47900000.0
2006-10-03 17:40:00,1.42682,1.42725,1.42682,1.42695,30200000.0
2006-10-03 17:41:00,1.42686,1.42686,1.42644,1.42644,62300000.0
2006-10-03 17:42:00,1.42641,1.42642,1.42603,1.42614,45000000.0
2006-10-03 17:43:00,1.42617,1.42626,1.42594,1.42614,35800000.0
2006-10-03 17:44:00,1.42594,1.42622,1.42594,1.42616,41200001.0
2006-10-03 17:45:00,1.4262,1.42621,1.426,1.42621,35400000.0
2006-10-03 17:46:00,1.42627,1.42635,1.42619,1.42632,59000000.0
2006-10-03 17:47:00,1.42625,1.42651,1.42625,1.42628,26600000.0
2006-10-03 17:48:00,1.42624,1.42645,1.42594,1.42645,47700000.0
2006-10-03 17:49:00,1.42636,1.42636,1.42578,1.42609,28100000.0
2006-10-03 17:50:00,1.42605,1.42605,1.42574,1.426,31300000.0
2006-10-03 17:51:00,1.42607,1.42642,1.42606,1.4261,42400000.0
2006-10-03 17:52:00,1.42632,1.42654,1.4263,1.42631,20600000.0
2006-10-03 17:53:00,1.42618,1.42637,1.42618,1.42628,24700000.0
2006-10-03 17:54:00,1.42618,1.42641,1.42584,1.42638,26800000.0
2006-10-03 17:55:00,1.42645,1.42678,1.42607,1.42667,44700000.0
2006-10-03 17:56:00,1.42651,1.42668,1.4264,1.42643,34800000.0
2006-10-03 17:57:00,1.42619,1.42643,1.42567,1.42605,35200000.0
2006-10-03 17:58:00,1.42618,1.42618,1.42595,1.4261,34800000.0
2006-10-03 17:59:00,1.42608,1.42625,1.42569,1.42596,44400000.0
2006-10-03 18:00:00,1.4263,1.4263,1.42617,1.42628,40000000.0
2006-10-03 18:01:00,1.42632,1.42636,1.42588,1.42607,46100001.0
2006-10-03 18:02:00,1.42619,1.42634,1.42619,1.42626,50400000.0
2006-10-03 18:03:00,1.42616,1.42629,1.42587,1.42587,26600000.0
2006-10-03 18:04:00,1.4261,1.4261,1.4256,1.4256,29000000.0
2006-10-03 18:05:00,1.42566,1.42577,1.42553,1.42563,25500000.0
2006-10-03 18:06:00,1.4256,1.42597,1.4256,1.42575,36100000.0
2006-10-03 18:07:00,1.42588,1.42588,1.4256,1.42569,31400000.0
2006-10-03 18:08:00,1.42566,1.426,1.42566,1.42597,58900000.0
2006-10-03 18:09:00,1.42587,1.4261,1.42587,1.42591,49100000.0
2006-10-03 18:10:00,1.42579,1.42603,1.42569,1.42595,28800000.0
2006-10-03 18:11:00,1.42616,1.42619,1.42598,1.42613,52800001.0
2006-10-03 18:12:00,1.42606,1.42606,1.42568,1.42568,30600000.0
2006-10-03 18:13:00,1.42577,1.4259,1.4256,1.4258,49500000.0
2006-10-03 18:14:00,1.42526,1.42607,1.42526,1.42606,30900000.0
2006-10-03 18:15:00,1.42597,1.42638,1.42592,1.42638,34000000.0
2006-10-03 18:16:00,1.42668,1.42692,1.42668,1.42671,35400000.0
2006-10-03 18:17:00,1.42679,1.4269,1.42651,1.42659,69600000.0
2006-10-03 18:18:00,1.42688,1.42692,1.42661,1.42681,40200000.0
2006-10-03 18:19:00,1.42693,1.42693,1.4266,1.4266,29200000.0
2006-10-03 18:20:00,1.42656,1.42678,1.4265,1.4265,32800000.0
2006-10-03 18:21:00,1.42652,1.4267,1.42635,1.42668,40300000.0
2006-10-03 18:22:00,1.42672,1.42672,1.42647,1.42647,38200000.0
2006-10-03 18:23:00,1.42641,1.42662,1.42634,1.42646,41600000.0
2006-10-03 18:24:00,1.42635,1.42635,1.4261,1.42614,55300000.0
2006-10-03 18:25:00,1.4263,1.42642,1.42615,1.42638,40800000.0
2006-10-03 18:26:00,1.42642,1.42648,1.42633,1.42646,40400000.0
2006-10-03 18:27:00,1.42645,1.42668,1.42626,1.42658,39500000.0
2006-10-03 18:28:00,1.4264,1.42664,1.4264,1.42663,44200000.0
2006-10-03 18:29:00,1.42671,1.42691,1.42661,1.42685,49200000.0
2006-10-03 18:30:00,1.42683,1.42683,1.42665,1.42676,30000000.0
2006-10-03 18:31:00,1.4267,1.42674,1.42646,1.42661,78300000.0
2006-10-03 18:32:00,1.42666,1.42667,1.42641,1.42664,39300000.0
2006-10-03 18:33:00,1.42676,1.42676,1.42648,1.42655,39100000.0
2006-10-03 18:34:00,1.42654,1.42667,1.42636,1.42667,29400000.0
2006-10-03 18:35:00,1.4267,1.4267,1.42644,1.42661,49800000.0
2006-10-03 18:36:00,1.42624,1.42642,1.42617,1.42627,38200000.0
2006-10-03 18:37:00,1.42624,1.4265,1.42611,1.4265,23200000.0
2006-10-03 18:38:00,1.42623,1.42647,1.42609,1.42647,24600000.0
2006-10-03 18:39:00,1.42618,1.42641,1.42618,1.42633,35200000.0
2006-10-03 18:40:00,1.42629,1.42639,1.42593,1.42602,32600000.0
2006-10-03 18:41:00,1.4261,1.42636,1.42604,1.42625,27600000.0
2006-10-03 18:42:00,1.42619,1.42652,1.42609,1.42652,49900000.0
2006-10-03 18:43:00,1.42646,1.42674,1.42638,1.42649,37800000.0
2006-10-03 18:44:00,1.4266,1.4266,1.42612,1.42612,30600000.0
2006-10-03 18:45:00,1.42634,1.42644,1.42625,1.42625,30400000.0
2006-10-03 18:46:00,1.42637,1.42637,1.42617,1.42617,25500000.0
2006-10-03 18:47:00,1.42651,1.42654,1.42643,1.42647,42400000.0
2006-10-03 18:48:00,1.42639,1.4268,1.42639,1.42656,45000000.0
2006-10-03 18:49:00,1.42655,1.42655,1.42619,1.42639,33000000.0
2006-10-03 18:50:00,1.42656,1.42679,1.42646,1.42669,36400000.0
2006-10-03 18:51:00,1.42664,1.42671,1.42651,1.42657,41000000.0
2006-10-03 18:52:00,1.42643,1.42672,1.42643,1.42653,49200000.0
2006-10-03 18:53:00,1.42665,1.42681,1.42662,1.42673,31200000.0
2006-10-03 18:54:00,1.42685,1.42685,1.42649,1.4266,26500000.0
2006-10-03 18:55:00,1.42629,1.42643,1.42625,1.4263,37700000.0
2006-10-03 18:56:00,1.42592,1.42631,1.42586,1.42586,55100000.0
2006-10-03 18:57:00,1.4262,1.42627,1.42614,1.42614,33200000.0
2006-10-03 18:58:00,1.42612,1.42622,1.42604,1.42606,27800000.0
2006-10-03 18:59:00,1.42625,1.42651,1.42616,1.42641,30500000.0
2006-10-03 19:00:00,1.4265,1.4265,1.42606,1.42635,41100000.0
2006-10-03 19:01:00,1.42651,1.42653,1.42622,1.42632,42200000.0
2006-10-03 19:02:00,1.4263,1.42647,1.42626,1.42647,40700000.0
2006-10-03 19:03:00,1.42618,1.42639,1.426,1.4263,43600000.0
2006-10-03 19:04:00,1.42626,1.42653,1.42609,1.42628,37800000.0
2006-10-03 19:05:00,1.42628,1.42645,1.42621,1.42632,30000000.0
2006-10-03 19:06:00,1.42622,1.42622,1.42607,1.42617,20400000.0
2006-10-03 19:07:00,1.42622,1.42636,1.42609,1.42629,49400000.0
2006-10-03 19:08:00,1.42597,1.42604,1.42587,1.42588,45400000.0
2006-10-03 19:09:00,1.42586,1.42586,1.42554,1.42563,40900000.0
2006-10-03 19:10:00,1.42569,1.42569,1.42518,1.42518,51000000.0
2006-10-03 19:11:00,1.42564,1.42593,1.42564,1.42581,45600000.0
2006-10-03 19:12:00,1.42558,1.42581,1.42558,1.42573,19000000.0
2006-10-03 19:13:00,1.42574,1.42574,1.42547,1.42563,32500000.0
2006-10-03 19:14:00,1.42558,1.42576,1.42549,1.42576,51500000.0
2006-10-03 19:15:00,1.42552,1.42552,1.42502,1.42536,31700000.0
2006-10-03 19:16:00,1.42521,1.42541,1.42521,1.42524,29200000.0
2006-10-03 19:17:00,1.42529,1.42554,1.42524,1.4254,48600000.0
2006-10-03 19:18:00,1.42534,1.4254,1.42514,1.42536,34200000.0
2006-10-03 19:19:00,1.42557,1.42557,1.42505,1.42548,29800000.0
2006-10-03 19:20:00,1.42557,1.42572,1.42538,1.42566,53400000.0
2006-10-03 19:21:00,1.42546,1.42572,1.42544,1.42565,30400000.0
2006-10-03 19:22:00,1.42576,1.42583,1.42562,1.42576,35400000.0
2006-10-03 19:23:00,1.42567,1.42598,1.42544,1.42587,42000000.0
2006-10-03 19:24:00,1.42584,1.42597,1.42573,1.42585,36800000.0
2006-10-03 19:25:00,1.42593,1.42594,1.42577,1.42594,38700000.0
2006-10-03 19:26:00,1.42563,1.42595,1.42552,1.42568,30700000.0
2006-10-03 19:27:00,1.42549,1.42582,1.42526,1.42582,39000000.0
2006-10-03 19:28:00,1.42588,1.42604,1.42557,1.42588,49300000.0
2006-10-03 19:29:00,1.42594,1.42619,1.42573,1.42608,15800000.0
2006-10-03 19:30:00,1.42611,1.42611,1.42579,1.42579,48200000.0
2006-10-03 19:31:00,1.42569,1.42577,1.42556,1.42571,33500000.0
2006-10-03 19:32:00,1.42568,1.42599,1.42568,1.42588,61300000.0
2006-10-03 19:33:00,1.42585,1.42586,1.4256,1.42571,37400000.0
2006-10-03 19:34:00,1.42573,1.42606,1.42573,1.426,29400000.0
2006-10-03 19:35:00,1.42591,1.42617,1.42563,1.42607,37400000.0
2006-10-03 19:36:00,1.42588,1.42607,1.42567,1.42567,37600000.0
2006-10-03 19:37:00,1.42584,1.42584,1.42546,1.42546,57200001.0
2006-10-03 19:38:00,1.42534,1.42565,1.42534,1.42542,28400000.0
2006-10-03 19:39:00,1.42553,1.42556,1.42532,1.42556,51800000.0
2006-10-03 19:40:00,1.42544,1.42556,1.42527,1.42537,69500000.0
2006-10-03 19:41:00,1.42553,1.42568,1.42548,1.42567,34600000.0
2006-10-03 19:42:00,1.42552,1.42577,1.42537,1.42577,49200000.0
2006-10-03 19:43:00,1.42557,1.42567,1.4251,1.42557,37300000.0
2006-10-03 19:44:00,1.42542,1.42549,1.42524,1.42549,41600000.0
2006-10-03 19:45:00,1.42548,1.42557,1.42543,1.42544,34800000.0
2006-10-03 19:46:00,1.42555,1.4257,1.42509,1.42509,45000000.0
2006-10-03 19:47:00,1.42543,1.4257,1.42536,1.4257,32400000.0
2006-10-03 19:48:00,1.42565,1.42565,1.42543,1.4255,41200000.0
2006-10-03 19:49:00,1.42551,1.42571,1.42543,1.42543,40000000.0
2006-10-03 19:50:00,1.42558,1.42558,1.42526,1.42546,30200000.0
2006-10-03 19:51:00,1.42532,1.42556,1.42532,1.42541,30200000.0
2006-10-03 19:52:00,1.42528,1.42555,1.42519,1.42531,51100000.0
2006-10-03 19:53:00,1.42538,1.42553,1.42521,1.42538,61100000.0
2006-10-03 19:54:00,1.42539,1.4255,1.42539,1.42547,53300000.0
2006-10-03 19:55:00,1.42546,1.42551,1.4253,1.4253,29200000.0
2006-10-03 19:56:00,1.42525,1.42543,1.42513,1.42531,47200001.0
2006-10-03 19:57:00,1.42531,1.42531,1.425,1.42514,30400000.0
2006-10-03 19:58:00,1.42505,1.42521,1.42505,1.42511,30800000.0
2006-10-03 19:59:00,1.42528,1.42542,1.42521,1.42526,24200000.0
2006-10-03 20:00:00,1.42514,1.4252,1.42492,1.42492,35800000.0
2006-10-03 20:01:00,1.4255,1.42556,1.42529,1.42529,41800000.0
2006-10-03 20:02:00,1.42543,1.42544,1.4252,1.42536,32000000.0
2006-10-03 20:03:00,1.42547,1.42547,1.42522,1.42537,22200000.0
2006-10-03 20:04:00,1.42537,1.42541,1.42504,1.42526,67400000.0
2006-10-03 20:05:00,1.42527,1.42552,1.42523,1.42524,47200000.0
2006-10-03 20:06:00,1.4254,1.42556,1.42535,1.42541,27200000.0
2006-10-03 20:07:00,1.42522,1.42532,1.42498,1.42528,30200000.0
2006-10-03 20:08:00,1.42531,1.42531,1.42486,1.42507,29500000.0
2006-10-03 20:09:00,1.42511,1.4252,1.4251,1.42515,36300000.0
2006-10-03 20:10:00,1.4248,1.42522,1.4248,1.42513,38600000.0
2006-10-03 20:11:00,1.42524,1.42529,1.42511,1.4252,19400000.0
2006-10-03 20:12:00,1.42541,1.42563,1.42519,1.42551,40800000.0
2006-10-03 20:13:00,1.42558,1.42558,1.42536,1.4255,35400000.0
2006-10-03 20:14:00,1.42544,1.42559,1.42496,1.42551,42500000.0
2006-10-03 20:15:00,1.42559,1.4258,1.4255,1.4258,36800000.0
2006-10-03 20:16:00,1.42573,1.42589,1.42563,1.42563,39800000.0
2006-10-03 20:17:00,1.42558,1.42572,1.42533,1.42559,45300000.0
2006-10-03 20:18:00,1.42552,1.42562,1.42537,1.42542,24400000.0
2006-10-03 20:19:00,1.42576,1.42579,1.42561,1.42579,69500000.0
2006-10-03 20:20:00,1.42574,1.42574,1.42537,1.42554,42000001.0
2006-10-03 20:21:00,1.42543,1.42589,1.42543,1.42589,26600000.0
2006-10-03 20:22:00,1.42597,1.42606,1.42584,1.42586,34000000.0
2006-10-03 20:23:00,1.42584,1.42593,1.42562,1.42587,53800000.0
2006-10-03 20:24:00,1.42603,1.42603,1.42585,1.42591,34500000.0
2006-10-03 20:25:00,1.42643,1.42643,1.42608,1.42616,37200000.0
2006-10-03 20:26:00,1.42629,1.42631,1.42594,1.42617,37800000.0
2006-10-03 20:27:00,1.42626,1.42626,1.42581,1.42599,42000000.0
2006-10-03 20:28:00,1.42603,1.42625,1.426,1.42625,25800000.0
2006-10-03 20:29:00,1.42621,1.42635,1.42581,1.4263,31800000.0
2006-10-03 20:30:00,1.42624,1.42624,1.42596,1.42616,33000000.0
2006-10-03 20:31:00,1.42611,1.42621,1.42582,1.42613,41600000.0
2006-10-03 20:32:00,1.42588,1.42612,1.42563,1.42612,45700000.0
2006-10-03 20:33:00,1.42609,1.42609,1.42584,1.42599,20200000.0
2006-10-03 20:34:00,1.42592,1.42605,1.42574,1.426,49800000.0
2006-10-03 20:35:00,1.42575,1.42592,1.42568,1.42574,51300000.0
2006-10-03 20:36:00,1.42586,1.42615,1.42584,1.42591,42800000.0
2006-10-03 20:37:00,1.42599,1.42609,1.4258,1.42609,37200000.0
2006-10-03 20:38:00,1.42624,1.42624,1.42597,1.42624,32800000.0
2006-10-03 20:39:00,1.42607,1.42629,1.42582,1.42608,50400000.0
2006-10-03 20:40:00,1.42617,1.42659,1.42617,1.42639,37800000.0
2006-10-03 20:41:00,1.42648,1.42662,1.42627,1.42651,56800000.0
2006-10-03 20:42:00,1.42645,1.42645,1.42604,1.42638,44000000.0
2006-10-03 20:43:00,1.42637,1.42659,1.42615,1.42615,30200000.0
2006-10-03 20:44:00,1.42653,1.42657,1.4262,1.42647,24800000.0
2006-10-03 20:45:00,1.42623,1.42648,1.42623,1.42625,43400000.0
2006-10-03 20:46:00,1.42645,1.42658,1.42632,1.42658,36200000.0
2006-10-03 20:47:00,1.42659,1.42659,1.42618,1.42646,28200000.0
2006-10-03 20:48:00,1.42641,1.42665,1.42641,1.42651,43200000.0
2006-10-03 20:49:00,1.42647,1.42658,1.42647,1.42651,25500000.0
2006-10-03 20:50:00,1.42648,1.42659,1.42643,1.42659,31000000.0
2006-10-03 20:51:00,1.42646,1.42669,1.42646,1.42656,30400000.0
2006-10-03 20:52:00,1.42656,1.42671,1.42654,1.42662,28400000.0
2006-10-03 20:53:00,1.42643,1.42665,1.42643,1.42659,34000000.0
2006-10-03 20:54:00,1.42633,1.42672,1.42633,1.42654,38600000.0
2006-10-03 20:55:00,1.42647,1.42671,1.42632,1.4267,28900000.0
2006-10-03 20:56:00,1.42651,1.4266,1.42639,1.4266,48700000.0
2006-10-03 20:57:00,1.4266,1.42669,1.42653,1.42663,31700000.0
2006-10-03 20:58:00,1.42672,1.42686,1.42661,1.42679,63800000.0
2006-10-03 20:59:00,1.42687,1.42734,1.42687,1.42734,37200000.0
2006-10-03 21:00:00,1.42706,1.42732,1.42687,1.42726,30600000.0
2006-10-03 21:01:00,1.42722,1.42734,1.42673,1.42673,46200000.0
2006-10-03 21:02:00,1.42695,1.42734,1.42674,1.42734,45600000.0
2006-10-03 21:03:00,1.42733,1.4274,1.42718,1.42722,30200000.0
2006-10-03 21:04:00,1.42731,1.42731,1.42693,1.42709,35600000.0
2006-10-03 21:05:00,1.42687,1.42719,1.42687,1.427,41000000.0
2006-10-03 21:06:00,1.427,1.42712,1.4268,1.42712,43800000.0
2006-10-03 21:07:00,1.4272,1.4272,1.42704,1.42718,23200000.0
2006-10-03 21:08:00,1.4272,1.42731,1.42708,1.42726,26800000.0
2006-10-03 21:09:00,1.42738,1.42738,1.42709,1.4272,28400000.0
2006-10-03 21:10:00,1.42736,1.42754,1.42731,1.42745,33600000.0
2006-10-03 21:11:00,1.42747,1.42756,1.42719,1.42729,50200000.0
2006-10-03 21:12:00,1.42742,1.42761,1.42731,1.42731,49400000.0
2006-10-03 21:13:00,1.42725,1.42742,1.42725,1.42729,38100000.0
2006-10-03 21:14:00,1.4273,1.42747,1.42711,1.42725,47400000.0
2006-10-03 21:15:00,1.42721,1.42752,1.42721,1.42745,48700000.0
2006-10-03 21:16:00,1.42719,1.42768,1.42719,1.42768,30600000.0
2006-10-03 21:17:00,1.42771,1.4278,1.42737,1.42737,42000000.0
2006-10-03 21:18:00,1.42782,1.42782,1.42705,1.42753,58900000.0
2006-10-03 21:19:00,1.42756,1.42756,1.42733,1.42737,40000000.0
2006-10-03 21:20:00,1.42751,1.4277,1.42743,1.42749,54000000.0
2006-10-03 21:21:00,1.42732,1.42757,1.42732,1.42745,55300000.0
2006-10-03 21:22:00,1.42708,1.42752,1.42708,1.42742,40700000.0
2006-10-03 21:23:00,1.42743,1.42749,1.42696,1.42696,35000000.0
2006-10-03 21:24:00,1.42726,1.42758,1.42714,1.42724,52500000.0
2006-10-03 21:25:00,1.42744,1.4277,1.42726,1.42726,44800000.0
2006-10-03 21:26:00,1.4275,1.42756,1.4273,1.42732,43000000.0
2006-10-03 21:27:00,1.42737,1.4275,1.42737,1.42742,38000000.0
2006-10-03 21:28:00,1.42747,1.42763,1.42747,1.4276,18200000.0
2006-10-03 21:29:00,1.42756,1.42756,1.42741,1.4275,40100000.0
2006-10-03 21:30:00,1.42753,1.42753,1.42738,1.42741,40200000.0
2006-10-03 21:31:00,1.4274,1.42746,1.42721,1.42738,35700000.0
2006-10-03 21:32:00,1.42763,1.42763,1.42744,1.42753,34800000.0
2006-10-03 21:33:00,1.4276,1.42765,1.42734,1.42747,43000000.0
2006-10-03 21:34:00,1.42758,1.42763,1.42753,1.42761,31300000.0
2006-10-03 21:35:00,1.4274,1.4275,1.42708,1.4275,29400000.0
2006-10-03 21:36:00,1.42765,1.42765,1.42729,1.42755,38500000.0
2006-10-03 21:37:00,1.42767,1.42805,1.42767,1.42805,39000000.0
2006-10-03 21:38:00,1.428,1.428,1.42783,1.42783,35400000.0
2006-10-03 21:39:00,1.42764,1.42793,1.42764,1.42785,32600000.0
2006-10-03 21:40:00,1.4276,1.42779,1.42759,1.42764,31000000.0
2006-10-03 21:41:00,1.42773,1.42796,1.4277,1.42786,47800000.0
2006-10-03 21:42:00,1.42788,1.42788,1.4275,1.4275,14600000.0
2006-10-03 21:43:00,1.4277,1.4279,1.42753,1.4279,26800000.0
2006-10-03 21:44:00,1.4277,1.42785,1.42754,1.42769,40800001.0
2006-10-03 21:45:00,1.42776,1.42783,1.42773,1.42776,29600000.0
2006-10-03 21:46:00,1.42783,1.42791,1.42753,1.42768,39800000.0
2006-10-03 21:47:00,1.42758,1.42791,1.42758,1.42772,32800000.0
2006-10-03 21:48:00,1.42788,1.42788,1.4276,1.42768,62300000.0
2006-10-03 21:49:00,1.42775,1.42783,1.42765,1.4277,37600000.0
2006-10-03 21:50:00,1.42779,1.42784,1.42748,1.42753,41800000.0
2006-10-03 21:51:00,1.42738,1.42762,1.42738,1.42762,36800000.0
2006-10-03 21:52:00,1.42757,1.42781,1.4275,1.42766,39800000.0
2006-10-03 21:53:00,1.42772,1.42804,1.42772,1.42786,41500000.0
2006-10-03 21:54:00,1.42792,1.42815,1.42785,1.42796,36200000.0
2006-10-03 21:55:00,1.42793,1.42805,1.42786,1.42801,47000000.0
2006-10-03 21:56:00,1.42783,1.42804,1.42783,1.42788,42600000.0
2006-10-03 21:57:00,1.42792,1.42809,1.42758,1.42787,39000000.0
2006-10-03 21:58:00,1.4277,1.4279,1.42762,1.42775,50800000.0
2006-10-03 21:59:00,1.4278,1.4281,1.42779,1.42786,49800000.0
2006-10-03 22:00:00,1.42789,1.42795,1.42779,1.42794,51300000.0
2006-10-03 22:01:00,1.42786,1.4282,1.42786,1.42798,35400000.0
2006-10-03 22:02:00,1.42793,1.42793,1.42772,1.42776,42200000.0
2006-10-03 22:03:00,1.42808,1.42808,1.42787,1.42806,38900000.0
2006-10-03 22:04:00,1.42803,1.42822,1.42786,1.42797,31800000.0
2006-10-03 22:05:00,1.42798,1.42804,1.42774,1.42804,79000002.0
2006-10-03 22:06:00,1.42809,1.42809,1.4276,1.4279,70200000.0
2006-10-03 22:07:00,1.4279,1.4279,1.4279,1.4279,35400000.0
2006-10-03 22:08:00,1.42764,1.428,1.42764,1.42798,35400000.0
2006-10-03 22:09:00,1.42793,1.42803,1.42772,1.42789,30300000.0
2006-10-03 22:10:00,1.42799,1.42812,1.42791,1.42809,47100000.0
2006-10-03 22:11:00,1.42807,1.42815,1.42783,1.42783,35600000.0
2006-10-03 22:12:00,1.42789,1.42812,1.42779,1.42779,42300000.0
2006-10-03 22:13:00,1.4279,1.42804,1.4279,1.42792,59200001.0
2006-10-03 22:14:00,1.4279,1.42818,1.42775,1.42775,51500000.0
2006-10-03 22:15:00,1.42788,1.42812,1.42785,1.42797,56700000.0
2006-10-03 22:16:00,1.42795,1.42805,1.42771,1.42771,27600000.0
2006-10-03 22:17:00,1.42791,1.42792,1.42768,1.42775,28700000.0
2006-10-03 22:18:00,1.428,1.428,1.42779,1.42792,36400000.0
2006-10-03 22:19:00,1.42787,1.42809,1.42787,1.42798,47500000.0
2006-10-03 22:20:00,1.42801,1.42814,1.42787,1.42807,49600000.0
2006-10-03 22:21:00,1.42806,1.42817,1.42774,1.42808,34800000.0
2006-10-03 22:22:00,1.42814,1.42814,1.4279,1.42809,46800000.0
2006-10-03 22:23:00,1.4282,1.4282,1.42788,1.42791,28200000.0
2006-10-03 22:24:00,1.42807,1.42812,1.42787,1.42807,50000000.0
2006-10-03 22:25:00,1.42798,1.42813,1.42791,1.42813,43100000.0
2006-10-03 22:26:00,1.42794,1.42824,1.42794,1.42824,32700000.0
2006-10-03 22:27:00,1.42798,1.42817,1.42767,1.42804,49200000.0
2006-10-03 22:28:00,1.42778,1.4282,1.42773,1.42798,53100000.0
2006-10-03 22:29:00,1.42801,1.42811,1.42786,1.42801,29400000.0
2006-10-03 22:30:00,1.42805,1.4282,1.42796,1.42804,46800000.0
2006-10-03 22:31:00,1.42816,1.42832,1.42752,1.42821,25600000.0
2006-10-03 22:32:00,1.42812,1.42814,1.42803,1.42807,51000001.0
2006-10-03 22:33:00,1.42807,1.4282,1.42793,1.42795,31800000.0
2006-10-03 22:34:00,1.42775,1.42787,1.42752,1.4277,50600000.0
2006-10-03 22:35:00,1.42795,1.42807,1.42786,1.42786,35000000.0
2006-10-03 22:36:00,1.42804,1.42817,1.42745,1.42745,44800000.0
2006-10-03 22:37:00,1.42809,1.42817,1.42797,1.42812,57200000.0
2006-10-03 22:38:00,1.42802,1.42821,1.42801,1.42814,25800000.0
2006-10-03 22:39:00,1.42822,1.42837,1.42814,1.42829,31800000.0
2006-10-03 22:40:00,1.42828,1.42828,1.42785,1.42785,29300000.0
2006-10-03 22:41:00,1.42813,1.42848,1.42812,1.42848,50100001.0
2006-10-03 22:42:00,1.4284,1.4284,1.42809,1.4282,27400000.0
2006-10-03 22:43:00,1.42826,1.4283,1.42806,1.42827,38200000.0
2006-10-03 22:44:00,1.42812,1.42832,1.42802,1.42832,35600000.0
2006-10-03 22:45:00,1.4283,1.42835,1.42811,1.42835,25800000.0
2006-10-03 22:46:00,1.42851,1.42859,1.42839,1.42839,37800000.0
2006-10-03 22:47:00,1.42846,1.42847,1.42809,1.42825,44900001.0
2006-10-03 22:48:00,1.42809,1.42848,1.42809,1.42826,24400000.0
2006-10-03 22:49:00,1.42813,1.42851,1.42809,1.42837,51200001.0
2006-10-03 22:50:00,1.4284,1.42849,1.42826,1.42826,30500000.0
2006-10-03 22:51:00,1.42847,1.42871,1.42844,1.42871,34600000.0
2006-10-03 22:52:00,1.42856,1.42856,1.42823,1.42831,34200000.0
2006-10-03 22:53:00,1.42854,1.42868,1.42823,1.42851,73700001.0
2006-10-03 22:54:00,1.42834,1.42834,1.42806,1.42816,27600000.0
2006-10-03 22:55:00,1.42845,1.42858,1.42834,1.42834,34100000.0
2006-10-03 22:56:00,1.4285,1.4285,1.42831,1.42849,28000000.0
2006-10-03 22:57:00,1.42844,1.42855,1.42812,1.42812,36000000.0
2006-10-03 22:58:00,1.42832,1.4284,1.42831,1.42835,33800000.0
2006-10-03 22:59:00,1.42862,1.42872,1.42843,1.42864,47200000.0
2006-10-03 23:00:00,1.42806,1.4282,1.4277,1.4277,31000000.0
2006-10-03 23:01:00,1.42793,1.42833,1.42786,1.42833,41900000.0
2006-10-03 23:02:00,1.42814,1.42834,1.42811,1.42834,29200000.0
2006-10-03 23:03:00,1.42809,1.42827,1.42806,1.42816,45500000.0
2006-10-03 23:04:00,1.42823,1.42838,1.42813,1.42838,35600000.0
2006-10-03 23:05:00,1.42831,1.42851,1.42824,1.42851,43400001.0
2006-10-03 23:06:00,1.42831,1.42854,1.42811,1.42848,49400000.0
2006-10-03 23:07:00,1.42833,1.42859,1.42833,1.42853,40800001.0
2006-10-03 23:08:00,1.42852,1.42877,1.42852,1.4286,44000000.0
2006-10-03 23:09:00,1.4287,1.42891,1.42868,1.42875,36800000.0
2006-10-03 23:10:00,1.42846,1.42874,1.42836,1.42859,59600000.0
2006-10-03 23:11:00,1.42867,1.42872,1.42858,1.42868,51000000.0
2006-10-03 23:12:00,1.42872,1.42872,1.42836,1.42844,23300000.0
2006-10-03 23:13:00,1.42766,1.4284,1.42766,1.42816,56500000.0
2006-10-03 23:14:00,1.42857,1.42857,1.42814,1.42814,37400000.0
2006-10-03 23:15:00,1.42816,1.42816,1.42752,1.4281,61100000.0
2006-10-03 23:16:00,1.42826,1.42842,1.42823,1.42829,45000000.0
2006-10-03 23:17:00,1.4284,1.42853,1.42829,1.42829,53900000.0
2006-10-03 23:18:00,1.42849,1.42876,1.4284,1.42852,56300000.0
2006-10-03 23:19:00,1.42847,1.42867,1.42842,1.42854,37400000.0
2006-10-03 23:20:00,1.42863,1.42863,1.42802,1.42838,27200000.0
2006-10-03 23:21:00,1.42848,1.42872,1.42847,1.42847,40000000.0
2006-10-03 23:22:00,1.42836,1.4285,1.42808,1.42831,39800001.0
2006-10-03 23:23:00,1.42812,1.42836,1.42812,1.42836,45300001.0
2006-10-03 23:24:00,1.42832,1.42853,1.42798,1.42798,42400000.0
2006-10-03 23:25:00,1.42818,1.42833,1.42766,1.42766,52000000.0
2006-10-03 23:26:00,1.4278,1.4281,1.42767,1.4281,32000000.0
2006-10-03 23:27:00,1.42789,1.42811,1.42789,1.42789,20200000.0
2006-10-03 23:28:00,1.42772,1.42803,1.4277,1.4277,42200000.0
2006-10-03 23:29:00,1.42801,1.42832,1.4279,1.42798,57000001.0
2006-10-03 23:30:00,1.42784,1.42812,1.42784,1.42802,29800000.0
2006-10-03 23:31:00,1.42812,1.42834,1.42786,1.42834,19400000.0
2006-10-03 23:32:00,1.42808,1.42826,1.428,1.42826,42000000.0
2006-10-03 23:33:00,1.42827,1.42842,1.42827,1.42839,39600000.0
2006-10-03 23:34:00,1.42831,1.42831,1.42788,1.42788,52200000.0
2006-10-03 23:35:00,1.42822,1.42822,1.42802,1.42807,39200000.0
2006-10-03 23:36:00,1.42819,1.42822,1.42809,1.42809,32800000.0
2006-10-03 23:37:00,1.42819,1.42821,1.42794,1.428,23600000.0
2006-10-03 23:38:00,1.42804,1.42831,1.42804,1.42831,38600000.0
2006-10-03 23:39:00,1.42817,1.42821,1.4281,1.42821,40300000.0
2006-10-03 23:40:00,1.42841,1.42841,1.42795,1.42795,35700000.0
2006-10-03 23:41:00,1.42819,1.42819,1.42747,1.42747,39000000.0
2006-10-03 23:42:00,1.42796,1.42799,1.4277,1.42799,32900000.0
2006-10-03 23:43:00,1.428,1.42804,1.42759,1.42798,44800000.0
2006-10-03 23:44:00,1.42815,1.42843,1.42812,1.42843,34800000.0
2006-10-03 23:45:00,1.42843,1.4287,1.4283,1.42845,35400000.0
2006-10-03 23:46:00,1.42857,1.42859,1.42847,1.42857,36400000.0
2006-10-03 23:47:00,1.42858,1.42858,1.42825,1.42839,31600000.0
2006-10-03 23:48:00,1.42835,1.42835,1.42806,1.42821,33200000.0
2006-10-03 23:49:00,1.42831,1.42834,1.42796,1.42816,44300000.0
2006-10-03 23:50:00,1.42828,1.42833,1.428,1.42816,38900000.0
2006-10-03 23:51:00,1.42836,1.42845,1.42806,1.42815,64300001.0
2006-10-03 23:52:00,1.42836,1.42836,1.42797,1.42823,15800000.0
2006-10-03 23:53:00,1.42846,1.4285,1.42826,1.42845,29200000.0
2006-10-03 23:54:00,1.42843,1.42848,1.42778,1.42778,39600000.0
2006-10-03 23:55:00,1.42823,1.42843,1.42823,1.42843,37000000.0
2006-10-03 23:56:00,1.42843,1.42843,1.42804,1.42816,53000001.0
2006-10-03 23:57:00,1.42833,1.42841,1.42828,1.42841,22800000.0
2006-10-03 23:58:00,1.42832,1.42841,1.428,1.42828,33200000.0
2006-10-03 23:59:00,1.42819,1.42851,1.42816,1.42821,42600000.0
2006-10-04 00:00:00,1.42846,1.42857,1.42827,1.42827,27600000.0
2006-10-04 00:01:00,1.42838,1.42861,1.42825,1.42861,38400000.0
2006-10-04 00:02:00,1.42857,1.42857,1.42795,1.42842,44000000.0
2006-10-04 00:03:00,1.42833,1.4285,1.42826,1.42833,35000000.0
2006-10-04 00:04:00,1.42833,1.42862,1.42833,1.42862,29600000.0
2006-10-04 00:05:00,1.4286,1.4286,1.42829,1.42829,31200000.0
2006-10-04 00:06:00,1.42838,1.42866,1.42838,1.42866,36400000.0
2006-10-04 00:07:00,1.42855,1.42861,1.42834,1.42843,37000001.0
2006-10-04 00:08:00,1.42889,1.42889,1.42853,1.42858,37500000.0
2006-10-04 00:09:00,1.4284,1.4285,1.42817,1.42823,28000000.0
2006-10-04 00:10:00,1.42824,1.42844,1.42817,1.42839,37800000.0
2006-10-04 00:11:00,1.42847,1.42851,1.4282,1.42842,30400000.0
2006-10-04 00:12:00,1.42849,1.42849,1.4282,1.42823,25200000.0
2006-10-04 00:13:00,1.42842,1.42844,1.42809,1.42835,28000000.0
2006-10-04 00:14:00,1.42833,1.42847,1.4282,1.42845,32400000.0
2006-10-04 00:15:00,1.42811,1.42843,1.42811,1.42829,34100000.0
2006-10-04 00:16:00,1.42833,1.4284,1.42818,1.42818,45600000.0
2006-10-04 00:17:00,1.42814,1.42846,1.42814,1.42846,34000000.0
2006-10-04 00:18:00,1.42858,1.42873,1.42846,1.42846,35900000.0
2006-10-04 00:19:00,1.42857,1.42864,1.42849,1.42864,28200000.0
2006-10-04 00:20:00,1.42864,1.42875,1.42829,1.42829,34000000.0
2006-10-04 00:21:00,1.42861,1.42869,1.4285,1.42868,25600000.0
2006-10-04 00:22:00,1.42883,1.429,1.42874,1.42884,28200000.0
2006-10-04 00:23:00,1.42879,1.42903,1.42845,1.42893,61400000.0
2006-10-04 00:24:00,1.4289,1.42894,1.42868,1.42894,44200000.0
2006-10-04 00:25:00,1.42884,1.42901,1.42874,1.42889,23000000.0
2006-10-04 00:26:00,1.42872,1.42875,1.42857,1.42862,47200000.0
2006-10-04 00:27:00,1.42866,1.42866,1.42833,1.42833,41300000.0
2006-10-04 00:28:00,1.42854,1.42866,1.42839,1.42852,48200000.0
2006-10-04 00:29:00,1.42849,1.42859,1.42837,1.42844,51000000.0
2006-10-04 00:30:00,1.42811,1.42852,1.42811,1.42823,37600000.0
2006-10-04 00:31:00,1.42796,1.428,1.42795,1.42799,29800000.0
2006-10-04 00:32:00,1.4281,1.42841,1.42806,1.4282,47900000.0
2006-10-04 00:33:00,1.42828,1.42831,1.4279,1.42831,46600001.0
2006-10-04 00:34:00,1.42821,1.42831,1.42805,1.42805,32500000.0
2006-10-04 00:35:00,1.42834,1.42838,1.4281,1.42838,39800000.0
2006-10-04 00:36:00,1.42841,1.42845,1.4283,1.42842,39600001.0
2006-10-04 00:37:00,1.42842,1.42848,1.42834,1.42834,34000000.0
2006-10-04 00:38:00,1.42839,1.42849,1.42829,1.42834,42900000.0
2006-10-04 00:39:00,1.42842,1.42855,1.42815,1.42827,46400000.0
2006-10-04 00:40:00,1.42829,1.42849,1.42819,1.42849,33800000.0
2006-10-04 00:41:00,1.42849,1.42849,1.42814,1.42834,25400000.0
2006-10-04 00:42:00,1.42834,1.42851,1.42833,1.42851,38000000.0
2006-10-04 00:43:00,1.42834,1.42862,1.4281,1.42862,37800000.0
2006-10-04 00:44:00,1.42865,1.42865,1.42846,1.42846,25400000.0
2006-10-04 00:45:00,1.42846,1.42847,1.42827,1.42834,41400000.0
2006-10-04 00:46:00,1.42851,1.42858,1.42841,1.42853,37800000.0
2006-10-04 00:47:00,1.42842,1.42852,1.42833,1.42841,37600000.0
2006-10-04 00:48:00,1.42815,1.42857,1.42815,1.42845,31100000.0
2006-10-04 00:49:00,1.42849,1.42862,1.42836,1.42861,48400000.0
2006-10-04 00:50:00,1.42884,1.42896,1.42868,1.42887,35200000.0
2006-10-04 00:51:00,1.42878,1.42881,1.42848,1.42858,45300000.0
2006-10-04 00:52:00,1.42846,1.42872,1.42844,1.42872,24600000.0
2006-10-04 00:53:00,1.42853,1.42875,1.42843,1.42857,47000000.0
2006-10-04 00:54:00,1.42816,1.42855,1.42816,1.42851,30800000.0
2006-10-04 00:55:00,1.42874,1.42878,1.42845,1.42878,31000000.0
2006-10-04 00:56:00,1.42866,1.42866,1.42842,1.42855,23000000.0
2006-10-04 00:57:00,1.42868,1.42868,1.42838,1.42838,23400000.0
2006-10-04 00:58:00,1.42869,1.42876,1.42856,1.42856,32800000.0
2006-10-04 00:59:00,1.42876,1.42876,1.42851,1.42875,45000000.0
2006-10-04 01:00:00,1.42887,1.42894,1.42861,1.42881,75100001.0
2006-10-04 01:01:00,1.42871,1.42881,1.42859,1.42859,20600000.0
2006-10-04 01:02:00,1.42879,1.42879,1.42831,1.42831,57200000.0
2006-10-04 01:03:00,1.42879,1.42879,1.42839,1.42855,34400000.0
2006-10-04 01:04:00,1.4287,1.42888,1.4287,1.42878,27600000.0
2006-10-04 01:05:00,1.42882,1.42886,1.42868,1.42874,30600000.0
2006-10-04 01:06:00,1.42886,1.42887,1.42856,1.42869,39600000.0
2006-10-04 01:07:00,1.42872,1.42881,1.42848,1.42858,34300000.0
2006-10-04 01:08:00,1.4287,1.4287,1.42818,1.42818,27600000.0
2006-10-04 01:09:00,1.42865,1.42865,1.42845,1.42863,28100000.0
2006-10-04 01:10:00,1.42857,1.42865,1.42827,1.4285,36800000.0
2006-10-04 01:11:00,1.42838,1.42873,1.42835,1.42873,23200000.0
2006-10-04 01:12:00,1.42854,1.42885,1.42835,1.4287,27800000.0
2006-10-04 01:13:00,1.42865,1.42876,1.42845,1.42876,30000000.0
2006-10-04 01:14:00,1.42862,1.42874,1.42838,1.42848,26700000.0
2006-10-04 01:15:00,1.42858,1.42862,1.42827,1.42859,33900000.0
2006-10-04 01:16:00,1.42839,1.42863,1.42834,1.42854,47000000.0
2006-10-04 01:17:00,1.4287,1.42872,1.42852,1.42867,47000001.0
2006-10-04 01:18:00,1.42858,1.42872,1.42832,1.42866,21800000.0
2006-10-04 01:19:00,1.42827,1.4284,1.42818,1.42822,44600000.0
2006-10-04 01:20:00,1.42831,1.42849,1.42769,1.42849,36300000.0
2006-10-04 01:21:00,1.42822,1.42865,1.42822,1.42858,40500000.0
2006-10-04 01:22:00,1.42865,1.42871,1.42836,1.42867,42400000.0
2006-10-04 01:23:00,1.42857,1.42857,1.42828,1.42828,34400000.0
2006-10-04 01:24:00,1.42862,1.42871,1.42847,1.4286,34800000.0
2006-10-04 01:25:00,1.42858,1.42872,1.42835,1.42861,47900000.0
2006-10-04 01:26:00,1.42854,1.4287,1.42841,1.42865,30200000.0
2006-10-04 01:27:00,1.42864,1.42875,1.4285,1.42875,30600000.0
2006-10-04 01:28:00,1.42864,1.42878,1.42838,1.42862,37400000.0
2006-10-04 01:29:00,1.42868,1.42871,1.42861,1.42861,29200000.0
2006-10-04 01:30:00,1.42868,1.42868,1.4282,1.42855,41400000.0
2006-10-04 01:31:00,1.42845,1.42863,1.42834,1.42863,34800000.0
2006-10-04 01:32:00,1.42863,1.42877,1.42846,1.42853,41300000.0
2006-10-04 01:33:00,1.42869,1.4288,1.42858,1.42874,37400001.0
2006-10-04 01:34:00,1.42858,1.4288,1.42823,1.42865,38300000.0
2006-10-04 01:35:00,1.42856,1.42858,1.42819,1.42819,52100001.0
2006-10-04 01:36:00,1.4285,1.42858,1.4284,1.4284,37500000.0
2006-10-04 01:37:00,1.42848,1.42862,1.42819,1.42849,41400000.0
2006-10-04 01:38:00,1.42841,1.42861,1.42836,1.42861,27400000.0
2006-10-04 01:39:00,1.42853,1.42872,1.42827,1.42866,56600000.0
2006-10-04 01:40:00,1.42863,1.4287,1.42851,1.42865,32400000.0
2006-10-04 01:41:00,1.42861,1.42886,1.42855,1.42861,53200000.0
2006-10-04 01:42:00,1.42875,1.42885,1.42855,1.42875,35000000.0
2006-10-04 01:43:00,1.4286,1.4286,1.42801,1.42847,28000000.0
2006-10-04 01:44:00,1.42854,1.42859,1.42827,1.42858,36100000.0
2006-10-04 01:45:00,1.42857,1.42869,1.42849,1.42859,47000000.0
2006-10-04 01:46:00,1.42842,1.42857,1.42829,1.42842,31600000.0
2006-10-04 01:47:00,1.42845,1.4286,1.42832,1.42832,29400000.0
2006-10-04 01:48:00,1.42844,1.42846,1.42804,1.42804,49800000.0
2006-10-04 01:49:00,1.42849,1.42868,1.42807,1.42852,35700000.0
2006-10-04 01:50:00,1.42832,1.42847,1.42796,1.42847,35800000.0
2006-10-04 01:51:00,1.42844,1.42844,1.42825,1.42828,18600000.0
2006-10-04 01:52:00,1.42846,1.42846,1.42816,1.42816,29400000.0
2006-10-04 01:53:00,1.42836,1.42849,1.4283,1.42838,31400000.0
2006-10-04 01:54:00,1.42842,1.42851,1.42837,1.42847,54400000.0
2006-10-04 01:55:00,1.42838,1.42845,1.42829,1.42829,32600000.0
2006-10-04 01:56:00,1.42845,1.42847,1.42826,1.42826,43400000.0
2006-10-04 01:57:00,1.42832,1.42853,1.42819,1.42819,50900000.0
2006-10-04 01:58:00,1.42814,1.42822,1.42785,1.42789,30500000.0
2006-10-04 01:59:00,1.42818,1.42834,1.42818,1.42834,40000000.0
2006-10-04 02:00:00,1.42799,1.4283,1.42792,1.42792,36300000.0
2006-10-04 02:01:00,1.42787,1.42787,1.42772,1.42777,51500000.0
2006-10-04 02:02:00,1.42772,1.42817,1.42772,1.42805,74000000.0
2006-10-04 02:03:00,1.42816,1.42829,1.42811,1.42814,75000000.0
2006-10-04 02:04:00,1.42812,1.42824,1.42812,1.42821,60200000.0
2006-10-04 02:05:00,1.42823,1.42823,1.42811,1.42813,66400000.0
2006-10-04 02:06:00,1.42827,1.42832,1.42795,1.42829,94200000.0
2006-10-04 02:07:00,1.42827,1.42828,1.42786,1.42819,202000001.0
2006-10-04 02:08:00,1.42809,1.42809,1.42789,1.42795,42800000.0
2006-10-04 02:09:00,1.42784,1.42812,1.42766,1.42801,172100000.0
2006-10-04 02:10:00,1.42787,1.4283,1.42777,1.42781,174200000.0
2006-10-04 02:11:00,1.42783,1.42788,1.42783,1.42787,31000000.0
2006-10-04 02:12:00,1.42781,1.42792,1.42781,1.42792,62500000.0
2006-10-04 02:13:00,1.42796,1.42813,1.42796,1.42813,42200001.0
2006-10-04 02:14:00,1.42801,1.42801,1.42762,1.42798,147800000.0
2006-10-04 02:15:00,1.42792,1.428,1.42769,1.42791,229800000.0
2006-10-04 02:16:00,1.4282,1.4282,1.4282,1.4282,190200000.0
2006-10-04 02:17:00,1.42795,1.4283,1.42767,1.42789,190200000.0
2006-10-04 02:18:00,1.428,1.42829,1.42755,1.42795,25400000.0
2006-10-04 02:19:00,1.42811,1.42834,1.42805,1.42813,54900000.0
2006-10-04 02:20:00,1.42816,1.42847,1.42816,1.42833,67400001.0
2006-10-04 02:21:00,1.42804,1.42831,1.42788,1.42831,48800000.0
2006-10-04 02:22:00,1.42808,1.4282,1.42808,1.4282,34800001.0
2006-10-04 02:23:00,1.42853,1.42875,1.42844,1.42844,27800000.0
2006-10-04 02:24:00,1.42839,1.4286,1.42831,1.42846,30000000.0
2006-10-04 02:25:00,1.42836,1.42838,1.4281,1.42827,103800001.0
2006-10-04 02:26:00,1.42815,1.42847,1.42802,1.42847,75400000.0
2006-10-04 02:27:00,1.42849,1.42851,1.42822,1.42838,55200000.0
2006-10-04 02:28:00,1.42835,1.4286,1.42827,1.42841,51400000.0
2006-10-04 02:29:00,1.42856,1.42862,1.42831,1.42851,58600000.0
2006-10-04 02:30:00,1.42858,1.42867,1.42829,1.42842,37200000.0
2006-10-04 02:31:00,1.42812,1.4284,1.42799,1.42825,50400000.0
2006-10-04 02:32:00,1.4284,1.42849,1.42824,1.42836,26400000.0
2006-10-04 02:33:00,1.42805,1.42809,1.42792,1.42802,193000000.0
2006-10-04 02:34:00,1.42837,1.42837,1.42817,1.42834,34800000.0
2006-10-04 02:35:00,1.42837,1.42842,1.428,1.42805,83600001.0
2006-10-04 02:36:00,1.42841,1.42855,1.42838,1.4285,32800000.0
2006-10-04 02:37:00,1.42819,1.42821,1.4281,1.4281,85000000.0
2006-10-04 02:38:00,1.42817,1.4282,1.42807,1.42814,25200000.0
2006-10-04 02:39:00,1.42809,1.42814,1.42804,1.42814,28600000.0
2006-10-04 02:40:00,1.42818,1.42828,1.4281,1.42812,40800000.0
2006-10-04 02:41:00,1.42809,1.42827,1.42808,1.42808,29200000.0
2006-10-04 02:42:00,1.42819,1.42825,1.42814,1.42814,39600000.0
2006-10-04 02:43:00,1.42817,1.4284,1.42817,1.4284,33700000.0
2006-10-04 02:44:00,1.4284,1.42858,1.42834,1.42858,27000000.0
2006-10-04 02:45:00,1.4286,1.4286,1.4286,1.4286,177100000.0
2006-10-04 02:46:00,1.42813,1.42819,1.42795,1.42803,177100000.0
2006-10-04 02:47:00,1.4285,1.42867,1.428,1.42826,173500000.0
2006-10-04 02:48:00,1.42825,1.4283,1.42805,1.42825,99400000.0
2006-10-04 02:49:00,1.42812,1.42831,1.42788,1.42803,51500000.0
2006-10-04 02:50:00,1.42831,1.42848,1.42802,1.42848,135100000.0
2006-10-04 02:51:00,1.42808,1.42829,1.42796,1.42811,78400000.0
2006-10-04 02:52:00,1.4284,1.4284,1.42818,1.42823,22200000.0
2006-10-04 02:53:00,1.42831,1.42831,1.42782,1.42806,29200000.0
2006-10-04 02:54:00,1.42825,1.42839,1.42804,1.42804,50600000.0
2006-10-04 02:55:00,1.42808,1.42817,1.42774,1.42797,41100000.0
2006-10-04 02:56:00,1.42777,1.42777,1.42763,1.42767,54400000.0
2006-10-04 02:57:00,1.4277,1.42773,1.42759,1.42766,46200000.0
2006-10-04 02:58:00,1.42768,1.42795,1.42768,1.42778,54500000.0
2006-10-04 02:59:00,1.42791,1.42817,1.42785,1.42795,64800000.0
2006-10-04 03:00:00,1.4279,1.4279,1.42772,1.42777,140600000.0
2006-10-04 03:01:00,1.42775,1.42777,1.42767,1.42772,49400000.0
2006-10-04 03:02:00,1.42772,1.42772,1.42749,1.42754,45600000.0
2006-10-04 03:03:00,1.42756,1.42756,1.42738,1.42751,77900000.0
2006-10-04 03:04:00,1.42749,1.4278,1.42731,1.42743,41800000.0
2006-10-04 03:05:00,1.42745,1.42758,1.42741,1.42758,59100000.0
2006-10-04 03:06:00,1.42751,1.42766,1.42747,1.42766,61200000.0
2006-10-04 03:07:00,1.42758,1.42788,1.42738,1.42788,88900000.0
2006-10-04 03:08:00,1.42776,1.42776,1.42725,1.42736,57600000.0
2006-10-04 03:10:00,1.42735,1.42779,1.42735,1.42779,28000000.0
2006-10-04 03:11:00,1.42697,1.42705,1.42697,1.42705,32600000.0
2006-10-04 03:12:00,1.42748,1.42762,1.42723,1.42756,35600000.0
2006-10-04 03:13:00,1.42726,1.4277,1.42726,1.4275,69600002.0
2006-10-04 03:14:00,1.42738,1.42754,1.4271,1.42748,34700000.0
2006-10-04 03:15:00,1.4272,1.42754,1.4272,1.42754,31000000.0
2006-10-04 03:16:00,1.4276,1.42766,1.42734,1.42762,41000000.0
2006-10-04 03:17:00,1.42774,1.42789,1.42737,1.42772,61000001.0
2006-10-04 03:18:00,1.42772,1.42772,1.42739,1.42772,30800000.0
2006-10-04 03:19:00,1.42763,1.42772,1.42742,1.42772,26600000.0
2006-10-04 03:20:00,1.42729,1.4278,1.42725,1.4278,41800000.0
2006-10-04 03:21:00,1.42751,1.42751,1.42746,1.42748,57900000.0
2006-10-04 03:22:00,1.42751,1.42757,1.42744,1.42746,70000000.0
2006-10-04 03:23:00,1.42748,1.42758,1.4274,1.42741,74600000.0
2006-10-04 03:24:00,1.42743,1.42752,1.42741,1.42741,62700000.0
2006-10-04 03:25:00,1.42793,1.42793,1.42757,1.4276,26400000.0
2006-10-04 03:26:00,1.42744,1.4276,1.42742,1.42748,135100000.0
2006-10-04 03:27:00,1.42748,1.4275,1.42732,1.42742,102800000.0
2006-10-04 03:28:00,1.4274,1.42751,1.42737,1.42748,38800000.0
2006-10-04 03:29:00,1.42749,1.42754,1.42746,1.42751,47100000.0
2006-10-04 03:30:00,1.42748,1.4275,1.42724,1.4275,48600000.0
2006-10-04 03:31:00,1.42766,1.42812,1.42766,1.42812,28000000.0
2006-10-04 03:32:00,1.42804,1.42815,1.42786,1.42789,40700000.0
2006-10-04 03:33:00,1.42769,1.42785,1.42768,1.42768,37600000.0
2006-10-04 03:34:00,1.42781,1.42796,1.42756,1.42759,35200000.0
2006-10-04 03:35:00,1.42769,1.42776,1.42751,1.42761,73800000.0
2006-10-04 03:36:00,1.42765,1.42791,1.42737,1.42786,38600000.0
2006-10-04 03:37:00,1.42776,1.42778,1.42744,1.42769,29400000.0
2006-10-04 03:38:00,1.42767,1.42777,1.42738,1.42777,32800000.0
2006-10-04 03:39:00,1.42745,1.42745,1.42724,1.42733,54600000.0
2006-10-04 03:40:00,1.42735,1.42788,1.42735,1.42784,139900000.0
2006-10-04 03:41:00,1.42778,1.42802,1.42775,1.42795,81200000.0
2006-10-04 03:42:00,1.42791,1.42796,1.42759,1.42771,78900000.0
2006-10-04 03:43:00,1.42743,1.42778,1.42743,1.42778,37600000.0
2006-10-04 03:44:00,1.42759,1.42779,1.4275,1.42759,33700000.0
2006-10-04 03:45:00,1.42739,1.42755,1.42737,1.42754,37400000.0
2006-10-04 03:46:00,1.42715,1.42715,1.42678,1.42678,53600000.0
2006-10-04 03:47:00,1.42678,1.42692,1.42675,1.42675,40000000.0
2006-10-04 03:48:00,1.42721,1.4273,1.42702,1.42724,35400000.0
2006-10-04 03:49:00,1.42734,1.42734,1.42691,1.42692,36600000.0
2006-10-04 03:50:00,1.42711,1.42712,1.42669,1.42677,106900000.0
2006-10-04 03:51:00,1.42701,1.42701,1.42682,1.42684,33300000.0
2006-10-04 03:52:00,1.4268,1.4268,1.4263,1.42654,94200000.0
2006-10-04 03:53:00,1.42646,1.42655,1.42617,1.42646,68000000.0
2006-10-04 03:54:00,1.42651,1.42679,1.42641,1.42641,27400000.0
2006-10-04 03:55:00,1.42679,1.42694,1.42667,1.42688,26400000.0
2006-10-04 03:56:00,1.42683,1.42711,1.42683,1.42701,15600000.0
2006-10-04 03:57:00,1.42657,1.42674,1.42653,1.42662,141100000.0
2006-10-04 03:58:00,1.42657,1.42735,1.42657,1.42659,241600001.0
2006-10-04 03:59:00,1.4269,1.42717,1.42684,1.42698,133000001.0
2006-10-04 04:00:00,1.42699,1.42699,1.42679,1.4268,94200001.0
2006-10-04 04:01:00,1.42676,1.42701,1.42664,1.42699,140500000.0
2006-10-04 04:02:00,1.42702,1.42702,1.42658,1.42658,118900001.0
2006-10-04 04:03:00,1.4267,1.4267,1.42638,1.4267,106300000.0
2006-10-04 04:04:00,1.42658,1.42668,1.42647,1.42649,128200001.0
2006-10-04 04:05:00,1.42631,1.42706,1.4261,1.42705,202400000.0
2006-10-04 04:06:00,1.42683,1.42741,1.42683,1.42696,105200000.0
2006-10-04 04:07:00,1.42704,1.42706,1.42681,1.42681,155800001.0
2006-10-04 04:08:00,1.42718,1.42719,1.42708,1.42712,17600000.0
2006-10-04 04:09:00,1.42729,1.42729,1.427,1.42713,36600000.0
2006-10-04 04:10:00,1.42703,1.42708,1.4268,1.42696,89600000.0
2006-10-04 04:11:00,1.42709,1.42738,1.42692,1.42696,47200000.0
2006-10-04 04:12:00,1.42686,1.42703,1.42686,1.4269,86400000.0
2006-10-04 04:13:00,1.42685,1.42702,1.42682,1.42684,62400001.0
2006-10-04 04:14:00,1.42697,1.42718,1.42684,1.42718,72400000.0
2006-10-04 04:15:00,1.4273,1.42758,1.42721,1.42738,85900000.0
2006-10-04 04:16:00,1.42729,1.42738,1.42704,1.42719,92500000.0
2006-10-04 04:17:00,1.42729,1.42739,1.42727,1.42733,62000001.0
2006-10-04 04:18:00,1.42727,1.42745,1.42719,1.4272,103400000.0
2006-10-04 04:19:00,1.42718,1.42725,1.42715,1.42723,65000000.0
2006-10-04 04:20:00,1.42712,1.4272,1.42686,1.42687,177800000.0
2006-10-04 04:21:00,1.42684,1.42701,1.42684,1.42691,44600000.0
2006-10-04 04:22:00,1.42689,1.42737,1.4267,1.42737,37800000.0
2006-10-04 04:23:00,1.4274,1.4274,1.4274,1.4274,168700000.0
2006-10-04 04:24:00,1.42705,1.42712,1.42699,1.42699,168700000.0
2006-10-04 04:25:00,1.42696,1.42737,1.42687,1.4272,203100000.0
2006-10-04 04:26:00,1.42729,1.42729,1.42688,1.42691,114900001.0
2006-10-04 04:27:00,1.42695,1.42699,1.42681,1.42683,52400000.0
2006-10-04 04:28:00,1.42694,1.42716,1.4269,1.42694,64200001.0
2006-10-04 04:29:00,1.42689,1.42732,1.42689,1.42725,122600000.0
2006-10-04 04:30:00,1.4267,1.42719,1.42667,1.42713,110900001.0
2006-10-04 04:31:00,1.42721,1.42721,1.4268,1.42704,40400000.0
2006-10-04 04:32:00,1.42718,1.42736,1.42712,1.42736,31800000.0
2006-10-04 04:33:00,1.42737,1.42737,1.42717,1.42723,41400000.0
2006-10-04 04:34:00,1.42727,1.42732,1.42713,1.42713,30200000.0
2006-10-04 04:35:00,1.42694,1.4271,1.42693,1.427,47000000.0
2006-10-04 04:36:00,1.42731,1.42747,1.42674,1.4274,148000000.0
2006-10-04 04:37:00,1.42732,1.42758,1.42703,1.42718,108200000.0
2006-10-04 04:38:00,1.42732,1.42737,1.42724,1.4273,53100000.0
2006-10-04 04:39:00,1.42723,1.42735,1.42716,1.42716,73000000.0
2006-10-04 04:40:00,1.42715,1.42742,1.42715,1.42742,41000000.0
2006-10-04 04:41:00,1.42717,1.42752,1.42713,1.42735,52600000.0
2006-10-04 04:42:00,1.42714,1.42719,1.42705,1.42706,67700000.0
2006-10-04 04:43:00,1.42697,1.42704,1.42696,1.42703,58400000.0
2006-10-04 04:44:00,1.42706,1.42751,1.42706,1.42749,32600000.0
2006-10-04 04:45:00,1.42747,1.42759,1.42719,1.42732,30000000.0
2006-10-04 04:46:00,1.42706,1.42716,1.42706,1.42708,39600000.0
2006-10-04 04:47:00,1.42708,1.42751,1.42706,1.42751,93300000.0
2006-10-04 04:48:00,1.42725,1.42756,1.42725,1.42756,46800000.0
2006-10-04 04:49:00,1.42739,1.42739,1.42693,1.42697,65700000.0
2006-10-04 04:50:00,1.42737,1.42742,1.4272,1.4273,52300000.0
2006-10-04 04:51:00,1.42699,1.427,1.42696,1.427,43700000.0
2006-10-04 04:52:00,1.42704,1.42753,1.42704,1.42726,46900001.0
2006-10-04 04:53:00,1.42721,1.42747,1.42714,1.42721,51000000.0
2006-10-04 04:54:00,1.42695,1.4272,1.42695,1.42695,39200000.0
2006-10-04 04:55:00,1.4274,1.42743,1.42706,1.42742,43500000.0
2006-10-04 04:56:00,1.42713,1.42732,1.42709,1.42715,30000000.0
2006-10-04 04:57:00,1.42695,1.42753,1.42695,1.42706,44200000.0
2006-10-04 04:58:00,1.42713,1.42754,1.42712,1.4274,47800000.0
2006-10-04 04:59:00,1.4271,1.42731,1.42701,1.42701,100000000.0
2006-10-04 05:00:00,1.42749,1.42767,1.42749,1.42758,32400000.0
2006-10-04 05:01:00,1.42739,1.4277,1.42739,1.4277,30400000.0
2006-10-04 05:02:00,1.42755,1.42759,1.4273,1.42749,37600000.0
2006-10-04 05:03:00,1.42728,1.42758,1.42725,1.4274,120300000.0
2006-10-04 05:04:00,1.4273,1.42741,1.42727,1.42741,234200000.0
2006-10-04 05:05:00,1.42748,1.42761,1.42746,1.4276,190900000.0
2006-10-04 05:06:00,1.42755,1.42755,1.42733,1.42746,163300000.0
2006-10-04 05:07:00,1.42729,1.42766,1.42726,1.42734,254400000.0
2006-10-04 05:08:00,1.42754,1.42756,1.42723,1.42727,302500000.0
2006-10-04 05:09:00,1.42715,1.42747,1.42706,1.4272,209900001.0
2006-10-04 05:10:00,1.42742,1.42751,1.42733,1.42742,205700000.0
2006-10-04 05:11:00,1.42728,1.42735,1.42713,1.42715,125200000.0
2006-10-04 05:12:00,1.42722,1.42734,1.42717,1.42717,95000000.0
2006-10-04 05:13:00,1.42721,1.42745,1.4272,1.42725,185000000.0
2006-10-04 05:14:00,1.42725,1.4274,1.42724,1.42729,217000000.0
2006-10-04 05:15:00,1.42742,1.42755,1.42732,1.42742,37000000.0
2006-10-04 05:16:00,1.42723,1.42735,1.42715,1.42725,170400000.0
2006-10-04 05:17:00,1.42732,1.42755,1.42714,1.42755,171100000.0
2006-10-04 05:18:00,1.42757,1.42758,1.42727,1.42754,261600001.0
2006-10-04 05:19:00,1.42734,1.42767,1.42732,1.42734,299600001.0
2006-10-04 05:20:00,1.4274,1.42764,1.42737,1.42746,273600000.0
2006-10-04 05:21:00,1.4274,1.4277,1.42718,1.42737,320700000.0
2006-10-04 05:22:00,1.42733,1.42739,1.42725,1.42735,228100000.0
2006-10-04 05:23:00,1.42732,1.42744,1.42731,1.42731,120700000.0
2006-10-04 05:24:00,1.42725,1.42728,1.4272,1.42723,163800000.0
2006-10-04 05:25:00,1.42752,1.42769,1.42732,1.42737,246300000.0
2006-10-04 05:26:00,1.42737,1.4274,1.42732,1.42737,98800001.0
2006-10-04 05:27:00,1.42767,1.42778,1.4274,1.42766,198500001.0
2006-10-04 05:28:00,1.42768,1.42778,1.42743,1.42768,265900001.0
2006-10-04 05:29:00,1.42758,1.42785,1.4275,1.42771,243900000.0
2006-10-04 05:30:00,1.42784,1.42813,1.4278,1.42795,212500000.0
2006-10-04 05:31:00,1.42801,1.42818,1.42789,1.42789,69800000.0
2006-10-04 05:32:00,1.42799,1.42807,1.42782,1.42802,152900000.0
2006-10-04 05:33:00,1.42796,1.42796,1.42774,1.42779,188400000.0
2006-10-04 05:34:00,1.42774,1.42823,1.42772,1.42777,214700000.0
2006-10-04 05:35:00,1.42786,1.428,1.42783,1.42791,18200000.0
2006-10-04 05:36:00,1.42766,1.42777,1.42757,1.42761,194000000.0
2006-10-04 05:37:00,1.42758,1.42768,1.42753,1.42758,228400000.0
2006-10-04 05:38:00,1.42761,1.42779,1.42756,1.42779,194200001.0
2006-10-04 05:39:00,1.428,1.428,1.428,1.428,223900000.0
2006-10-04 05:40:00,1.42766,1.42795,1.42755,1.42785,223900000.0
2006-10-04 05:41:00,1.42764,1.4278,1.42748,1.42758,126600000.0
2006-10-04 05:42:00,1.42771,1.42777,1.42759,1.4276,223200000.0
2006-10-04 05:43:00,1.4276,1.42773,1.42758,1.42765,72800000.0
2006-10-04 05:44:00,1.42767,1.42812,1.42765,1.42796,105800000.0
2006-10-04 05:45:00,1.42803,1.42823,1.42798,1.42803,126400000.0
2006-10-04 05:46:00,1.42795,1.42804,1.42784,1.428,181000001.0
2006-10-04 05:47:00,1.42815,1.42825,1.42803,1.42825,217200000.0
2006-10-04 05:48:00,1.4281,1.42837,1.42805,1.4281,255900002.0
2006-10-04 05:49:00,1.42812,1.4283,1.42789,1.42789,214900000.0
2006-10-04 05:50:00,1.42801,1.42848,1.42801,1.42837,286000000.0
2006-10-04 05:51:00,1.42844,1.42844,1.42811,1.42811,165900000.0
2006-10-04 05:52:00,1.42819,1.42841,1.42814,1.42841,215000002.0
2006-10-04 05:53:00,1.42831,1.42841,1.42813,1.42813,86800000.0
2006-10-04 05:54:00,1.4282,1.42837,1.42805,1.4283,186400000.0
2006-10-04 05:55:00,1.4282,1.4283,1.42805,1.42815,193600000.0
2006-10-04 05:56:00,1.42819,1.42846,1.42792,1.42792,140500001.0
2006-10-04 05:57:00,1.42787,1.42799,1.42787,1.42795,209700001.0
2006-10-04 05:58:00,1.42805,1.4281,1.42793,1.42793,128300000.0
2006-10-04 05:59:00,1.42802,1.42802,1.42774,1.42779,77500000.0
2006-10-04 06:00:00,1.42785,1.42793,1.4278,1.42789,230000000.0
2006-10-04 06:01:00,1.42794,1.42802,1.42778,1.42779,150800002.0
2006-10-04 06:02:00,1.42766,1.42784,1.42761,1.4277,265300000.0
2006-10-04 06:03:00,1.42779,1.42793,1.42771,1.42791,31200000.0
2006-10-04 06:04:00,1.42779,1.4278,1.42769,1.42772,149100000.0
2006-10-04 06:05:00,1.42781,1.4279,1.42766,1.42777,412400001.0
2006-10-04 06:06:00,1.42773,1.42788,1.42773,1.42781,69200000.0
2006-10-04 06:07:00,1.42788,1.42804,1.42776,1.42787,298200000.0
2006-10-04 06:08:00,1.42766,1.42784,1.42763,1.42773,515200001.0
2006-10-04 06:09:00,1.42776,1.42821,1.42763,1.42781,464200002.0
2006-10-04 06:10:00,1.42795,1.42812,1.42791,1.42796,291100000.0
2006-10-04 06:11:00,1.42783,1.42791,1.42765,1.42767,430000001.0
2006-10-04 06:12:00,1.42751,1.42785,1.42747,1.42784,265600000.0
2006-10-04 06:13:00,1.42783,1.42798,1.42765,1.42765,335700000.0
2006-10-04 06:14:00,1.42794,1.42803,1.42772,1.42776,395700002.0
2006-10-04 06:15:00,1.42773,1.4278,1.42762,1.42772,170600000.0
2006-10-04 06:16:00,1.42767,1.42781,1.42758,1.42768,189400000.0
2006-10-04 06:17:00,1.42741,1.42756,1.42741,1.42741,134300000.0
2006-10-04 06:18:00,1.4274,1.42757,1.42733,1.42733,247300001.0
2006-10-04 06:19:00,1.42729,1.42748,1.42729,1.42737,202900001.0
2006-10-04 06:20:00,1.4273,1.42759,1.42727,1.42731,258300000.0
2006-10-04 06:21:00,1.42733,1.42741,1.42721,1.42733,274600001.0
2006-10-04 06:22:00,1.42731,1.42768,1.42731,1.42744,306700000.0
2006-10-04 06:23:00,1.42732,1.42753,1.42731,1.42751,298200000.0
2006-10-04 06:24:00,1.4275,1.42766,1.4274,1.42745,299300000.0
2006-10-04 06:25:00,1.42741,1.42759,1.42741,1.42746,233300000.0
2006-10-04 06:26:00,1.42747,1.42758,1.42733,1.42758,334400000.0
2006-10-04 06:27:00,1.42752,1.42757,1.42743,1.42748,383400000.0
2006-10-04 06:28:00,1.42755,1.42768,1.42739,1.42748,397300003.0
2006-10-04 06:29:00,1.42747,1.42763,1.42745,1.4275,104800001.0
2006-10-04 06:30:00,1.42735,1.42757,1.4273,1.42735,262100001.0
2006-10-04 06:31:00,1.42741,1.4276,1.42737,1.42757,130800000.0
2006-10-04 06:32:00,1.42752,1.42772,1.42752,1.42767,153800001.0
2006-10-04 06:33:00,1.42762,1.42786,1.42761,1.42766,258700001.0
2006-10-04 06:34:00,1.42762,1.42772,1.42752,1.42767,207800001.0
2006-10-04 06:35:00,1.4275,1.42766,1.4274,1.42743,131000000.0
2006-10-04 06:36:00,1.42735,1.42746,1.4272,1.4272,122600000.0
2006-10-04 06:37:00,1.4273,1.42738,1.42727,1.42732,243100001.0
2006-10-04 06:38:00,1.42732,1.42747,1.42723,1.4273,125600000.0
2006-10-04 06:39:00,1.4274,1.42745,1.42735,1.4274,29600000.0
2006-10-04 06:40:00,1.42734,1.42736,1.42713,1.42732,164000000.0
2006-10-04 06:41:00,1.42732,1.4274,1.42725,1.42738,214300000.0
2006-10-04 06:42:00,1.4274,1.42743,1.4272,1.4273,253100000.0
2006-10-04 06:43:00,1.42733,1.42738,1.42726,1.42735,168600001.0
2006-10-04 06:44:00,1.42733,1.42733,1.42705,1.42706,279000002.0
2006-10-04 06:45:00,1.42724,1.42737,1.42716,1.42737,251200001.0
2006-10-04 06:46:00,1.42735,1.42741,1.42725,1.42731,224400001.0
2006-10-04 06:47:00,1.42729,1.42737,1.42719,1.42732,277900003.0
2006-10-04 06:48:00,1.42718,1.42746,1.42718,1.42735,42200000.0
2006-10-04 06:49:00,1.42726,1.42743,1.42709,1.42721,246800000.0
2006-10-04 06:50:00,1.42749,1.42758,1.42738,1.42742,42200000.0
2006-10-04 06:51:00,1.42761,1.42761,1.42719,1.42746,32000000.0
2006-10-04 06:52:00,1.42733,1.42749,1.42733,1.42734,257800000.0
2006-10-04 06:53:00,1.4275,1.4275,1.4274,1.4274,481400001.0
2006-10-04 06:54:00,1.42742,1.42767,1.42731,1.42738,481400001.0
2006-10-04 06:55:00,1.42735,1.42751,1.42727,1.42742,403200005.0
2006-10-04 06:56:00,1.42754,1.42758,1.42742,1.42743,33200000.0
2006-10-04 06:57:00,1.42745,1.42754,1.42744,1.42744,64800000.0
2006-10-04 06:58:00,1.42739,1.42743,1.42717,1.42727,247000001.0
2006-10-04 06:59:00,1.42719,1.42739,1.4271,1.4272,301500000.0
2006-10-04 07:00:00,1.4274,1.42752,1.4274,1.42743,151500000.0
2006-10-04 07:01:00,1.42733,1.42766,1.42733,1.42766,334600000.0
2006-10-04 07:02:00,1.42768,1.42786,1.42757,1.42762,385200002.0
2006-10-04 07:03:00,1.42764,1.42774,1.4276,1.42763,117100000.0
2006-10-04 07:04:00,1.42761,1.42776,1.42751,1.42761,322500001.0
2006-10-04 07:05:00,1.42776,1.42781,1.42767,1.42774,129400000.0
2006-10-04 07:06:00,1.42775,1.42779,1.42757,1.42769,226700001.0
2006-10-04 07:07:00,1.42771,1.42772,1.42751,1.42763,208200001.0
2006-10-04 07:08:00,1.42757,1.42778,1.42752,1.4277,266100000.0
2006-10-04 07:09:00,1.42752,1.42768,1.4274,1.4275,183300000.0
2006-10-04 07:10:00,1.42756,1.42756,1.42734,1.42743,438200001.0
2006-10-04 07:11:00,1.42737,1.42744,1.42734,1.42739,410900001.0
2006-10-04 07:12:00,1.42737,1.42752,1.42732,1.4275,312500002.0
2006-10-04 07:13:00,1.42785,1.42803,1.42766,1.42793,279300000.0
2006-10-04 07:14:00,1.42793,1.42821,1.42792,1.42805,554000002.0
2006-10-04 07:15:00,1.42833,1.42836,1.42799,1.42836,252000001.0
2006-10-04 07:16:00,1.42821,1.4283,1.42812,1.4282,191200001.0
2006-10-04 07:17:00,1.42816,1.42816,1.42786,1.42792,221500001.0
2006-10-04 07:18:00,1.42786,1.42819,1.42784,1.42805,441800001.0
2006-10-04 07:19:00,1.42793,1.42807,1.42765,1.42785,327000000.0
2006-10-04 07:20:00,1.42782,1.42796,1.42767,1.42784,392000001.0
2006-10-04 07:21:00,1.42779,1.4281,1.42778,1.42792,289400000.0
2006-10-04 07:22:00,1.42801,1.42823,1.4279,1.42801,330900001.0
2006-10-04 07:23:00,1.42787,1.42795,1.42765,1.42779,369000001.0
2006-10-04 07:24:00,1.4278,1.42792,1.4276,1.42786,312500003.0
2006-10-04 07:25:00,1.42791,1.42805,1.42782,1.42805,389100002.0
2006-10-04 07:26:00,1.42794,1.42814,1.42782,1.42796,304700001.0
2006-10-04 07:27:00,1.42799,1.42814,1.4277,1.42799,132700000.0
2006-10-04 07:28:00,1.42792,1.42794,1.42782,1.42787,257800001.0
2006-10-04 07:29:00,1.42786,1.42804,1.42778,1.42778,196800000.0
2006-10-04 07:30:00,1.42785,1.428,1.4278,1.42792,539900000.0
2006-10-04 07:31:00,1.42788,1.42816,1.42788,1.42809,259400000.0
2006-10-04 07:32:00,1.42816,1.42825,1.42803,1.42818,508200002.0
2006-10-04 07:33:00,1.42815,1.42837,1.42809,1.42813,398800000.0
2006-10-04 07:34:00,1.4281,1.42836,1.42805,1.42827,338000000.0
2006-10-04 07:35:00,1.42837,1.42851,1.42832,1.42832,274300002.0
2006-10-04 07:36:00,1.42843,1.42859,1.42833,1.42847,385600001.0
2006-10-04 07:37:00,1.42838,1.42851,1.42823,1.42824,213900000.0
2006-10-04 07:38:00,1.42815,1.42833,1.42815,1.42826,28200000.0
2006-10-04 07:39:00,1.42789,1.42803,1.4277,1.42803,355300001.0
2006-10-04 07:40:00,1.42799,1.42801,1.42765,1.42767,415700003.0
2006-10-04 07:41:00,1.42763,1.42787,1.42756,1.4277,587300003.0
2006-10-04 07:42:00,1.42776,1.42799,1.42771,1.42798,334200002.0
2006-10-04 07:43:00,1.42804,1.42822,1.42798,1.42818,234900001.0
2006-10-04 07:44:00,1.42816,1.42816,1.42797,1.42802,451300003.0
2006-10-04 07:45:00,1.42804,1.42806,1.42785,1.42788,378700000.0
2006-10-04 07:46:00,1.42802,1.42833,1.428,1.42818,413400000.0
2006-10-04 07:47:00,1.42833,1.42853,1.42815,1.42822,675700006.0
2006-10-04 07:48:00,1.42818,1.42832,1.42786,1.42786,735500003.0
2006-10-04 07:49:00,1.42794,1.42816,1.42782,1.42809,691300000.0
2006-10-04 07:50:00,1.42809,1.42846,1.42809,1.42813,653800001.0
2006-10-04 07:51:00,1.42833,1.42855,1.42819,1.42855,582300002.0
2006-10-04 07:52:00,1.42854,1.42859,1.42837,1.42844,414800001.0
2006-10-04 07:53:00,1.42834,1.42848,1.428,1.42814,593100003.0
2006-10-04 07:54:00,1.42819,1.42835,1.42814,1.42825,365200000.0
2006-10-04 07:55:00,1.42819,1.42832,1.42809,1.42822,361400001.0
2006-10-04 07:56:00,1.42816,1.42836,1.42806,1.42827,744200002.0
2006-10-04 07:57:00,1.42816,1.42836,1.42804,1.42814,570500000.0
2006-10-04 07:58:00,1.4283,1.4284,1.42817,1.42822,688300001.0
2006-10-04 07:59:00,1.42827,1.4284,1.42791,1.42823,501600003.0
2006-10-04 08:00:00,1.42836,1.42856,1.42826,1.42835,407900002.0
2006-10-04 08:01:00,1.42813,1.42878,1.42813,1.4286,496100001.0
2006-10-04 08:02:00,1.42865,1.42893,1.42859,1.42891,214900000.0
2006-10-04 08:03:00,1.42889,1.42889,1.42859,1.42862,445500002.0
2006-10-04 08:04:00,1.42857,1.42869,1.42825,1.42858,425500000.0
2006-10-04 08:05:00,1.42867,1.42867,1.4284,1.42842,331200001.0
2006-10-04 08:06:00,1.42874,1.42895,1.42857,1.42879,688700002.0
2006-10-04 08:07:00,1.42874,1.42921,1.4287,1.42896,538300002.0
2006-10-04 08:08:00,1.4291,1.42938,1.4291,1.42927,373000000.0
2006-10-04 08:09:00,1.4293,1.42942,1.42911,1.42926,517900002.0
2006-10-04 08:10:00,1.4293,1.42944,1.42875,1.42922,600100005.0
2006-10-04 08:11:00,1.42914,1.42944,1.4291,1.42928,246900001.0
2006-10-04 08:12:00,1.42921,1.42938,1.42914,1.42938,402400001.0
2006-10-04 08:13:00,1.42941,1.42941,1.42908,1.42911,226000001.0
2006-10-04 08:14:00,1.429,1.42906,1.42886,1.42886,117600001.0
2006-10-04 08:15:00,1.4287,1.42895,1.42869,1.42888,346600000.0
2006-10-04 08:16:00,1.42902,1.42911,1.42881,1.42897,265700000.0
2006-10-04 08:17:00,1.42893,1.42908,1.42871,1.42899,281600001.0
2006-10-04 08:18:00,1.42901,1.42916,1.42892,1.42914,195000000.0
2006-10-04 08:19:00,1.42907,1.4292,1.42899,1.42919,320200000.0
2006-10-04 08:20:00,1.42912,1.42922,1.42874,1.42904,295000000.0
2006-10-04 08:21:00,1.42908,1.42931,1.429,1.42915,504000003.0
2006-10-04 08:22:00,1.42905,1.42925,1.42904,1.4291,306600000.0
2006-10-04 08:23:00,1.42924,1.42931,1.42871,1.42928,248700000.0
2006-10-04 08:24:00,1.42923,1.42951,1.42904,1.42933,385900000.0
2006-10-04 08:25:00,1.42947,1.42959,1.42929,1.42949,606300001.0
2006-10-04 08:26:00,1.4295,1.42966,1.42943,1.42957,361400001.0
2006-10-04 08:27:00,1.42971,1.42985,1.42943,1.42956,386600001.0
2006-10-04 08:28:00,1.42949,1.43014,1.42949,1.43014,547900001.0
2006-10-04 08:29:00,1.43028,1.43082,1.4302,1.4306,373100000.0
2006-10-04 08:30:00,1.43068,1.43107,1.43062,1.43076,451300001.0
2006-10-04 08:31:00,1.43102,1.43125,1.43076,1.43096,279100000.0
2006-10-04 08:32:00,1.43093,1.43126,1.4308,1.43104,307100002.0
2006-10-04 08:33:00,1.43098,1.43113,1.43087,1.43094,193400000.0
2006-10-04 08:34:00,1.43083,1.43108,1.43039,1.43039,660200003.0
2006-10-04 08:35:00,1.43044,1.43066,1.43037,1.43042,561100002.0
2006-10-04 08:36:00,1.43055,1.43092,1.43054,1.43067,455200004.0
2006-10-04 08:37:00,1.4305,1.43067,1.43031,1.43049,294400000.0
2006-10-04 08:38:00,1.43046,1.43072,1.43013,1.43013,332900000.0
2006-10-04 08:39:00,1.43,1.43029,1.42996,1.43008,602500002.0
2006-10-04 08:40:00,1.42991,1.43023,1.42987,1.42987,341300001.0
2006-10-04 08:41:00,1.43009,1.43045,1.43004,1.43045,483400001.0
2006-10-04 08:42:00,1.43011,1.43048,1.42986,1.43007,510100001.0
2006-10-04 08:43:00,1.43034,1.43075,1.43021,1.43021,313500000.0
2006-10-04 08:44:00,1.43024,1.4304,1.43008,1.43008,462000001.0
2006-10-04 08:45:00,1.4302,1.43048,1.43008,1.43014,681200002.0
2006-10-04 08:46:00,1.43027,1.43073,1.43025,1.43029,725000000.0
2006-10-04 08:47:00,1.43034,1.43054,1.43023,1.43048,547000000.0
2006-10-04 08:48:00,1.43045,1.43072,1.43022,1.43045,390500000.0
2006-10-04 08:49:00,1.43051,1.43067,1.43034,1.43034,454200000.0
2006-10-04 08:50:00,1.43052,1.43065,1.43034,1.43052,532600001.0
2006-10-04 08:51:00,1.43038,1.43055,1.43005,1.43011,543100000.0
2006-10-04 08:52:00,1.43059,1.43092,1.43052,1.43055,582700000.0
2006-10-04 08:53:00,1.43095,1.43097,1.43035,1.43073,469700000.0
2006-10-04 08:54:00,1.43075,1.43091,1.43057,1.43083,709500003.0
2006-10-04 08:55:00,1.43107,1.43143,1.43097,1.43118,551000001.0
2006-10-04 08:56:00,1.43153,1.43175,1.43135,1.43146,539900001.0
2006-10-04 08:57:00,1.43135,1.43155,1.43113,1.43123,511900002.0
2006-10-04 08:58:00,1.43135,1.43153,1.43105,1.43133,453800002.0
2006-10-04 08:59:00,1.43136,1.43148,1.431,1.431,309800000.0
2006-10-04 09:00:00,1.43105,1.43137,1.43087,1.431,508700004.0
2006-10-04 09:01:00,1.43102,1.4314,1.43085,1.43119,400200000.0
2006-10-04 09:02:00,1.43112,1.43135,1.43088,1.43108,684700000.0
2006-10-04 09:03:00,1.43086,1.43092,1.43067,1.43085,605000000.0
2006-10-04 09:04:00,1.43101,1.43101,1.4306,1.43074,663300001.0
2006-10-04 09:05:00,1.43073,1.43104,1.43072,1.43097,541400000.0
2006-10-04 09:06:00,1.43092,1.43116,1.43076,1.43083,551600002.0
2006-10-04 09:07:00,1.43087,1.43107,1.43086,1.43107,319000000.0
2006-10-04 09:08:00,1.43098,1.43114,1.43068,1.43092,208500000.0
2006-10-04 09:09:00,1.43093,1.43109,1.43074,1.43094,256100000.0
2006-10-04 09:10:00,1.43087,1.43107,1.43077,1.43084,365100001.0
2006-10-04 09:11:00,1.4307,1.4308,1.43045,1.43054,559500001.0
2006-10-04 09:12:00,1.43063,1.43095,1.43056,1.43082,496500001.0
2006-10-04 09:13:00,1.4309,1.43098,1.43051,1.43051,448700001.0
2006-10-04 09:14:00,1.43041,1.43071,1.43038,1.43065,326300003.0
2006-10-04 09:15:00,1.43052,1.43062,1.43027,1.43062,402300001.0
2006-10-04 09:16:00,1.43078,1.43086,1.43059,1.43075,539100001.0
2006-10-04 09:17:00,1.43066,1.43084,1.4306,1.43079,490200000.0
2006-10-04 09:18:00,1.43077,1.43092,1.43062,1.43067,199600000.0
2006-10-04 09:19:00,1.43071,1.43112,1.43068,1.43077,510900000.0
2006-10-04 09:20:00,1.43064,1.43074,1.43041,1.43041,300400002.0
2006-10-04 09:21:00,1.43038,1.43043,1.43021,1.43025,330700001.0
2006-10-04 09:22:00,1.43029,1.43038,1.43018,1.43021,392600002.0
2006-10-04 09:23:00,1.43032,1.43032,1.43014,1.43024,385400002.0
2006-10-04 09:24:00,1.43026,1.43048,1.42992,1.42992,324000001.0
2006-10-04 09:25:00,1.42989,1.43006,1.42988,1.43003,407200001.0
2006-10-04 09:26:00,1.43012,1.43047,1.43002,1.43006,580500002.0
2006-10-04 09:27:00,1.42998,1.43028,1.42998,1.43012,349400001.0
2006-10-04 09:28:00,1.43056,1.43192,1.43039,1.43184,483500000.0
2006-10-04 09:29:00,1.43191,1.43191,1.43099,1.43118,420900000.0
2006-10-04 09:30:00,1.43125,1.43143,1.43088,1.43088,770500002.0
2006-10-04 09:31:00,1.43055,1.43142,1.43055,1.43142,338000000.0
2006-10-04 09:32:00,1.43111,1.43115,1.42993,1.43007,364900000.0
2006-10-04 09:33:00,1.42994,1.43017,1.42979,1.42983,251100000.0
2006-10-04 09:34:00,1.42992,1.43001,1.42979,1.42985,460100003.0
2006-10-04 09:35:00,1.42978,1.42996,1.42969,1.42972,330600000.0
2006-10-04 09:36:00,1.42971,1.42984,1.42952,1.42984,392000000.0
2006-10-04 09:37:00,1.42989,1.42994,1.42967,1.42983,443400002.0
2006-10-04 09:38:00,1.42972,1.43019,1.42961,1.42961,415000002.0
2006-10-04 09:39:00,1.4295,1.42953,1.42906,1.42906,377700001.0
2006-10-04 09:40:00,1.42899,1.4292,1.42863,1.42884,405900002.0
2006-10-04 09:41:00,1.42885,1.42911,1.42867,1.42879,444000001.0
2006-10-04 09:42:00,1.42891,1.42912,1.4288,1.4289,540400002.0
2006-10-04 09:43:00,1.42893,1.42904,1.4288,1.42889,335700000.0
2006-10-04 09:44:00,1.42866,1.42901,1.42841,1.42841,440200002.0
2006-10-04 09:45:00,1.42858,1.42879,1.42846,1.42857,559400001.0
2006-10-04 09:46:00,1.42842,1.42852,1.42811,1.42811,296400001.0
2006-10-04 09:47:00,1.42816,1.42849,1.42799,1.42849,393400000.0
2006-10-04 09:48:00,1.42858,1.42866,1.42843,1.42848,294300000.0
2006-10-04 09:49:00,1.42835,1.42844,1.42798,1.42819,587800000.0
2006-10-04 09:50:00,1.42796,1.42809,1.42779,1.42783,503600000.0
2006-10-04 09:51:00,1.42779,1.42823,1.42778,1.42812,513500000.0
2006-10-04 09:52:00,1.42799,1.42799,1.42756,1.42791,455600001.0
2006-10-04 09:53:00,1.42794,1.4282,1.42794,1.42809,366900001.0
2006-10-04 09:54:00,1.42788,1.42812,1.42777,1.42802,465700000.0
2006-10-04 09:55:00,1.42791,1.42791,1.42746,1.42756,538500001.0
2006-10-04 09:56:00,1.4271,1.42753,1.4269,1.42753,368300000.0
2006-10-04 09:57:00,1.42762,1.42791,1.42753,1.42772,612300002.0
2006-10-04 09:58:00,1.42796,1.42818,1.42782,1.42802,751900004.0
2006-10-04 09:59:00,1.42832,1.42856,1.42815,1.42837,654800002.0
2006-10-04 10:00:00,1.42819,1.42823,1.42776,1.42804,268800000.0
2006-10-04 10:01:00,1.42805,1.42805,1.42751,1.42779,598100002.0
2006-10-04 10:02:00,1.42768,1.42785,1.4275,1.42764,647100003.0
2006-10-04 10:03:00,1.42745,1.42776,1.42743,1.42764,493300004.0
2006-10-04 10:04:00,1.4276,1.4276,1.42719,1.42738,443000002.0
2006-10-04 10:05:00,1.42716,1.42753,1.42716,1.4273,428400002.0
2006-10-04 10:06:00,1.42729,1.42772,1.42728,1.42759,549300000.0
2006-10-04 10:07:00,1.42758,1.42799,1.42755,1.42771,531000003.0
2006-10-04 10:08:00,1.42757,1.4279,1.42756,1.42758,488100001.0
2006-10-04 10:09:00,1.42776,1.42792,1.42751,1.42767,558600001.0
2006-10-04 10:10:00,1.42758,1.4278,1.42758,1.4278,402400000.0
2006-10-04 10:11:00,1.42788,1.42799,1.42774,1.42799,392000002.0
2006-10-04 10:12:00,1.42791,1.42792,1.42749,1.42758,482700002.0
2006-10-04 10:13:00,1.42775,1.42826,1.4276,1.42807,511500001.0
2006-10-04 10:14:00,1.42807,1.4283,1.4278,1.42815,538400003.0
2006-10-04 10:15:00,1.42828,1.42852,1.42818,1.42834,439800001.0
2006-10-04 10:16:00,1.42851,1.42854,1.42827,1.42854,354500002.0
2006-10-04 10:17:00,1.42843,1.42853,1.42819,1.42833,319300002.0
2006-10-04 10:18:00,1.42833,1.42843,1.42818,1.42827,415900000.0
2006-10-04 10:19:00,1.4284,1.42867,1.42831,1.42867,346700000.0
2006-10-04 10:20:00,1.42855,1.42865,1.42839,1.42845,497700000.0
2006-10-04 10:21:00,1.4285,1.42869,1.4283,1.42851,401300000.0
2006-10-04 10:22:00,1.42854,1.42874,1.42839,1.42842,328500000.0
2006-10-04 10:23:00,1.4285,1.42893,1.42843,1.42843,547700001.0
2006-10-04 10:24:00,1.42847,1.4287,1.42835,1.42857,425800000.0
2006-10-04 10:25:00,1.42866,1.42866,1.42836,1.42852,347100000.0
2006-10-04 10:26:00,1.42851,1.42869,1.42844,1.42861,518000000.0
2006-10-04 10:27:00,1.42852,1.42852,1.4281,1.4281,456100001.0
2006-10-04 10:28:00,1.42811,1.42874,1.42811,1.42845,689800001.0
2006-10-04 10:29:00,1.42853,1.42895,1.42828,1.42844,490600000.0
2006-10-04 10:30:00,1.42845,1.42913,1.42845,1.42907,720900002.0
2006-10-04 10:31:00,1.42923,1.42981,1.42923,1.42956,565500000.0
2006-10-04 10:32:00,1.42961,1.43075,1.42952,1.43075,481300001.0
2006-10-04 10:33:00,1.43096,1.43129,1.43068,1.43107,507200001.0
2006-10-04 10:34:00,1.43121,1.43131,1.43099,1.43116,405600001.0
2006-10-04 10:35:00,1.43105,1.43125,1.43086,1.43096,512200002.0
2006-10-04 10:36:00,1.43128,1.43172,1.43102,1.43102,575500002.0
2006-10-04 10:37:00,1.43101,1.4312,1.43085,1.43118,540400000.0
2006-10-04 10:38:00,1.43119,1.43139,1.43112,1.43112,443800002.0
2006-10-04 10:39:00,1.43116,1.43143,1.43101,1.43119,384100000.0
2006-10-04 10:40:00,1.43119,1.43172,1.43119,1.43172,321000000.0
2006-10-04 10:41:00,1.43189,1.43189,1.43144,1.43164,590700000.0
2006-10-04 10:42:00,1.43142,1.43142,1.43101,1.43107,377900000.0
2006-10-04 10:43:00,1.4311,1.43165,1.43103,1.43131,385500000.0
2006-10-04 10:44:00,1.43147,1.43163,1.43102,1.43122,532500001.0
2006-10-04 10:45:00,1.43127,1.43191,1.43116,1.43183,571700001.0
2006-10-04 10:46:00,1.43174,1.4318,1.43126,1.43169,300600000.0
2006-10-04 10:47:00,1.43187,1.43189,1.43137,1.43146,425700001.0
2006-10-04 10:48:00,1.43134,1.43176,1.43098,1.43166,524600002.0
2006-10-04 10:49:00,1.43169,1.43186,1.43137,1.43178,414800002.0
2006-10-04 10:50:00,1.4316,1.43183,1.4312,1.43129,513400001.0
2006-10-04 10:51:00,1.43075,1.43108,1.43045,1.43045,486100001.0
2006-10-04 10:52:00,1.43035,1.4307,1.43026,1.43058,332000001.0
2006-10-04 10:53:00,1.43056,1.43067,1.43037,1.4305,403600001.0
2006-10-04 10:54:00,1.43056,1.43076,1.43044,1.43054,418300000.0
2006-10-04 10:55:00,1.43074,1.43102,1.4306,1.43063,496600001.0
2006-10-04 10:56:00,1.43068,1.43079,1.43046,1.43075,543500001.0
2006-10-04 10:57:00,1.43074,1.43082,1.43052,1.43082,362100001.0
2006-10-04 10:58:00,1.43083,1.43089,1.43044,1.43056,431900000.0
2006-10-04 10:59:00,1.43049,1.431,1.43039,1.43075,874300004.0
2006-10-04 11:00:00,1.43085,1.43121,1.43071,1.43097,555100001.0
2006-10-04 11:01:00,1.43067,1.43116,1.43067,1.43087,608300004.0
2006-10-04 11:02:00,1.43087,1.43087,1.43031,1.43059,495400001.0
2006-10-04 11:03:00,1.43063,1.43073,1.43045,1.43073,228200001.0
2006-10-04 11:04:00,1.43067,1.43086,1.43042,1.43057,595700000.0
2006-10-04 11:05:00,1.43064,1.43065,1.43032,1.43044,487300002.0
2006-10-04 11:06:00,1.43038,1.43065,1.43032,1.43051,658000000.0
2006-10-04 11:07:00,1.43056,1.43056,1.43014,1.43038,290500001.0
2006-10-04 11:08:00,1.43043,1.4305,1.43015,1.43038,379900000.0
2006-10-04 11:09:00,1.43025,1.4305,1.43025,1.43036,389300002.0
2006-10-04 11:10:00,1.43042,1.43061,1.43033,1.43037,546800002.0
2006-10-04 11:11:00,1.43039,1.43075,1.43019,1.43019,549700001.0
2006-10-04 11:12:00,1.43013,1.43043,1.4301,1.43043,509900001.0
2006-10-04 11:13:00,1.43043,1.43043,1.43024,1.43043,466300002.0
2006-10-04 11:14:00,1.43043,1.43054,1.43023,1.43037,482400001.0
2006-10-04 11:15:00,1.43055,1.43078,1.43038,1.4304,512800002.0
2006-10-04 11:16:00,1.43036,1.43039,1.42991,1.42991,455500002.0
2006-10-04 11:17:00,1.42979,1.42984,1.42948,1.42956,377900000.0
2006-10-04 11:18:00,1.42944,1.42967,1.42933,1.42933,376500001.0
2006-10-04 11:19:00,1.42923,1.42963,1.4292,1.42926,363500002.0
2006-10-04 11:20:00,1.42925,1.4295,1.42914,1.4292,561200000.0
2006-10-04 11:21:00,1.42935,1.42947,1.42908,1.42946,621200003.0
2006-10-04 11:22:00,1.42928,1.42968,1.42913,1.42945,578300001.0
2006-10-04 11:23:00,1.42937,1.42992,1.42929,1.4297,481200000.0
2006-10-04 11:24:00,1.42979,1.42993,1.42969,1.42969,460600003.0
2006-10-04 11:25:00,1.42972,1.4298,1.42958,1.42978,392400002.0
2006-10-04 11:26:00,1.42989,1.4302,1.42984,1.43009,538700001.0
2006-10-04 11:27:00,1.43017,1.4302,1.42985,1.43005,641800001.0
2006-10-04 11:28:00,1.43027,1.43027,1.42978,1.42986,351700002.0
2006-10-04 11:29:00,1.42972,1.42993,1.42946,1.42961,529600000.0
2006-10-04 11:30:00,1.42962,1.42975,1.42937,1.42937,451400001.0
2006-10-04 11:31:00,1.42921,1.42946,1.42904,1.42913,589300000.0
2006-10-04 11:32:00,1.42888,1.42904,1.42873,1.42888,419600000.0
2006-10-04 11:33:00,1.42895,1.4292,1.42895,1.42904,537600003.0
2006-10-04 11:34:00,1.42907,1.42933,1.42894,1.42919,612700000.0
2006-10-04 11:35:00,1.42933,1.4295,1.42904,1.42908,559100002.0
2006-10-04 11:36:00,1.42902,1.42932,1.42898,1.42919,476300000.0
2006-10-04 11:37:00,1.42925,1.42946,1.42916,1.42932,459600001.0
2006-10-04 11:38:00,1.42942,1.42955,1.42934,1.42942,598900002.0
2006-10-04 11:39:00,1.42954,1.42965,1.42932,1.42937,718100003.0
2006-10-04 11:40:00,1.42946,1.42964,1.42932,1.4296,706900002.0
2006-10-04 11:41:00,1.42964,1.42996,1.42943,1.42969,706700000.0
2006-10-04 11:42:00,1.42979,1.4298,1.4292,1.4292,566100000.0
2006-10-04 11:43:00,1.42922,1.42956,1.42921,1.42935,580300002.0
2006-10-04 11:44:00,1.42973,1.42981,1.4295,1.42961,588100000.0
2006-10-04 11:45:00,1.42996,1.42999,1.42966,1.42983,582700000.0
2006-10-04 11:46:00,1.42976,1.42976,1.42933,1.4295,514900001.0
2006-10-04 11:47:00,1.42898,1.42921,1.42879,1.42898,507700003.0
2006-10-04 11:48:00,1.42907,1.42945,1.42905,1.42935,545300000.0
2006-10-04 11:49:00,1.42946,1.42989,1.42946,1.42973,430200001.0
2006-10-04 11:50:00,1.4297,1.42983,1.42937,1.42948,322700000.0
2006-10-04 11:51:00,1.42948,1.4299,1.42948,1.42967,167400003.0
2006-10-04 11:52:00,1.42951,1.42968,1.42925,1.42925,250600001.0
2006-10-04 11:53:00,1.42903,1.42927,1.42896,1.42911,238800003.0
2006-10-04 11:54:00,1.42892,1.4293,1.42878,1.42918,389600001.0
2006-10-04 11:55:00,1.4292,1.4292,1.42855,1.42867,495000000.0
2006-10-04 11:56:00,1.42875,1.42897,1.42855,1.42869,435600000.0
2006-10-04 11:57:00,1.42856,1.42879,1.42836,1.42845,529300001.0
2006-10-04 11:58:00,1.42841,1.42868,1.42829,1.42846,469600003.0
2006-10-04 11:59:00,1.4284,1.42862,1.42828,1.42843,404500001.0
2006-10-04 12:00:00,1.42854,1.42865,1.4283,1.42858,509700002.0
2006-10-04 12:01:00,1.42856,1.42882,1.42848,1.42874,429900002.0
2006-10-04 12:02:00,1.42864,1.42893,1.42855,1.42888,410200002.0
2006-10-04 12:03:00,1.42913,1.42926,1.42897,1.42922,385000001.0
2006-10-04 12:04:00,1.42915,1.42928,1.42898,1.42909,379300000.0
2006-10-04 12:05:00,1.42922,1.42937,1.42909,1.42918,367300001.0
2006-10-04 12:06:00,1.42911,1.42936,1.42902,1.42915,402400001.0
2006-10-04 12:07:00,1.42928,1.4295,1.429,1.4294,311500000.0
2006-10-04 12:08:00,1.42947,1.4296,1.42927,1.42951,525800001.0
2006-10-04 12:09:00,1.42963,1.42963,1.42934,1.42943,448900002.0
2006-10-04 12:10:00,1.4296,1.43004,1.4296,1.42997,393400000.0
2006-10-04 12:11:00,1.42991,1.43022,1.42988,1.42993,278500002.0
2006-10-04 12:12:00,1.42996,1.43014,1.42985,1.4299,235800000.0
2006-10-04 12:13:00,1.42986,1.4301,1.4298,1.43005,525900000.0
2006-10-04 12:14:00,1.43006,1.4301,1.42978,1.42994,626600000.0
2006-10-04 12:15:00,1.42982,1.43005,1.42975,1.42993,280000001.0
2006-10-04 12:16:00,1.42986,1.42998,1.42974,1.42982,374400000.0
2006-10-04 12:17:00,1.4298,1.42989,1.42968,1.42989,231400002.0
2006-10-04 12:18:00,1.42991,1.42991,1.4293,1.42971,335100002.0
2006-10-04 12:19:00,1.42988,1.43006,1.42973,1.42973,486400001.0
2006-10-04 12:20:00,1.42959,1.42971,1.42929,1.42958,470500000.0
2006-10-04 12:21:00,1.42951,1.42977,1.42942,1.42966,424300002.0
2006-10-04 12:22:00,1.42966,1.42992,1.42954,1.42954,265100001.0
2006-10-04 12:23:00,1.42952,1.42974,1.4295,1.42967,378700001.0
2006-10-04 12:24:00,1.42961,1.42988,1.42947,1.42959,619300001.0
2006-10-04 12:25:00,1.4299,1.4299,1.42959,1.42959,453500000.0
2006-10-04 12:26:00,1.42963,1.42965,1.42939,1.42942,463800001.0
2006-10-04 12:27:00,1.42936,1.42936,1.42891,1.42891,480100001.0
2006-10-04 12:28:00,1.42885,1.42898,1.42857,1.42884,532700003.0
2006-10-04 12:29:00,1.42879,1.42886,1.42856,1.42871,706800001.0
2006-10-04 12:30:00,1.42877,1.42893,1.42855,1.42892,543500001.0
2006-10-04 12:31:00,1.42891,1.42896,1.42855,1.42862,649300002.0
2006-10-04 12:32:00,1.42846,1.4288,1.42845,1.42868,624200002.0
2006-10-04 12:33:00,1.42875,1.42875,1.4284,1.42866,56200000.0
2006-10-04 12:34:00,1.42872,1.42905,1.42845,1.4289,602200001.0
2006-10-04 12:35:00,1.42908,1.42908,1.42872,1.42889,604300000.0
2006-10-04 12:36:00,1.4288,1.42893,1.42866,1.42866,443700000.0
2006-10-04 12:37:00,1.42871,1.42897,1.42869,1.42889,539200003.0
2006-10-04 12:38:00,1.42878,1.42878,1.42809,1.42848,679200002.0
2006-10-04 12:39:00,1.42845,1.42845,1.42809,1.42845,486900001.0
2006-10-04 12:40:00,1.42859,1.4292,1.42859,1.42904,506700001.0
2006-10-04 12:41:00,1.42903,1.42909,1.42856,1.42856,225300000.0
2006-10-04 12:42:00,1.42848,1.42878,1.42843,1.42862,369300003.0
2006-10-04 12:43:00,1.42852,1.42883,1.42824,1.42857,451400001.0
2006-10-04 12:44:00,1.4285,1.42871,1.42804,1.4282,412000000.0
2006-10-04 12:45:00,1.42823,1.42852,1.42814,1.42814,401000000.0
2006-10-04 12:46:00,1.42798,1.42811,1.42775,1.42782,440000001.0
2006-10-04 12:47:00,1.42767,1.42781,1.42752,1.42759,381900000.0
2006-10-04 12:48:00,1.42765,1.42793,1.42764,1.42787,418300000.0
2006-10-04 12:49:00,1.42786,1.42786,1.42743,1.42754,541600003.0
2006-10-04 12:50:00,1.42739,1.42751,1.42687,1.42687,550200005.0
2006-10-04 12:51:00,1.42697,1.4273,1.42689,1.42715,453800001.0
2006-10-04 12:52:00,1.42728,1.42759,1.42726,1.42741,324800000.0
2006-10-04 12:53:00,1.42745,1.42779,1.42728,1.42728,268700001.0
2006-10-04 12:54:00,1.42721,1.42778,1.42721,1.42773,423200000.0
2006-10-04 12:55:00,1.42778,1.42779,1.42755,1.42764,423200000.0
2006-10-04 12:56:00,1.42778,1.42796,1.42766,1.4278,393500000.0
2006-10-04 12:57:00,1.4279,1.42792,1.42758,1.42775,584000000.0
2006-10-04 12:58:00,1.42777,1.42777,1.42749,1.42768,346800001.0
2006-10-04 12:59:00,1.42771,1.42796,1.42755,1.42768,739000000.0
2006-10-04 13:00:00,1.42762,1.42766,1.42731,1.42743,198000000.0
2006-10-04 13:01:00,1.42718,1.42727,1.427,1.42714,350000001.0
2006-10-04 13:02:00,1.42703,1.42721,1.42686,1.42718,390400001.0
2006-10-04 13:03:00,1.42714,1.42721,1.42688,1.42694,487500001.0
2006-10-04 13:04:00,1.42695,1.42695,1.42664,1.42664,253800000.0
2006-10-04 13:05:00,1.4267,1.42679,1.42651,1.42664,137000000.0
2006-10-04 13:06:00,1.42668,1.42693,1.42659,1.42673,446900001.0
2006-10-04 13:07:00,1.42666,1.42684,1.42664,1.42674,342700000.0
2006-10-04 13:08:00,1.42674,1.42679,1.42656,1.42666,182200002.0
2006-10-04 13:09:00,1.42665,1.42685,1.42634,1.42641,275400000.0
2006-10-04 13:10:00,1.42641,1.42641,1.42622,1.42637,208900000.0
2006-10-04 13:11:00,1.42638,1.4266,1.42608,1.42613,395600001.0
2006-10-04 13:12:00,1.42629,1.4266,1.42621,1.4266,318200001.0
2006-10-04 13:13:00,1.42655,1.4266,1.42626,1.42635,335000000.0
2006-10-04 13:14:00,1.42649,1.4266,1.42632,1.42644,341800001.0
2006-10-04 13:15:00,1.42651,1.42661,1.42635,1.42653,406500000.0
2006-10-04 13:16:00,1.4265,1.42659,1.42643,1.42643,145600001.0
2006-10-04 13:17:00,1.42632,1.42636,1.42591,1.42614,124300000.0
2006-10-04 13:18:00,1.42622,1.42649,1.4262,1.42647,280900001.0
2006-10-04 13:19:00,1.42629,1.42651,1.42611,1.42642,370100002.0
2006-10-04 13:20:00,1.42642,1.42659,1.42631,1.42654,188300000.0
2006-10-04 13:21:00,1.42648,1.42668,1.42648,1.42668,154000000.0
2006-10-04 13:22:00,1.42676,1.42731,1.4266,1.42731,230800001.0
2006-10-04 13:23:00,1.42727,1.42743,1.42713,1.42734,263500000.0
2006-10-04 13:24:00,1.42736,1.4274,1.42721,1.42721,272200002.0
2006-10-04 13:25:00,1.42727,1.42728,1.42714,1.4272,139600000.0
2006-10-04 13:26:00,1.42728,1.4273,1.42698,1.42709,195200000.0
2006-10-04 13:27:00,1.42707,1.42731,1.42701,1.42715,356600001.0
2006-10-04 13:28:00,1.42729,1.42746,1.42717,1.42734,551200003.0
2006-10-04 13:29:00,1.42748,1.42769,1.42734,1.42769,630700000.0
2006-10-04 13:30:00,1.42769,1.42771,1.42744,1.42759,508300001.0
2006-10-04 13:31:00,1.42772,1.42795,1.42759,1.42778,520700001.0
2006-10-04 13:32:00,1.42788,1.42845,1.42786,1.42841,229500002.0
2006-10-04 13:33:00,1.4285,1.42891,1.4285,1.42876,413000002.0
2006-10-04 13:34:00,1.42872,1.42879,1.42851,1.42862,304200001.0
2006-10-04 13:35:00,1.42867,1.42869,1.42846,1.42864,342500000.0
2006-10-04 13:36:00,1.42866,1.42883,1.42858,1.42875,498200004.0
2006-10-04 13:37:00,1.42856,1.42884,1.42856,1.42863,469400000.0
2006-10-04 13:38:00,1.42854,1.42886,1.42849,1.42862,431500002.0
2006-10-04 13:39:00,1.42874,1.42874,1.42839,1.42846,253400000.0
2006-10-04 13:40:00,1.42813,1.42871,1.42813,1.42858,397300000.0
2006-10-04 13:41:00,1.42878,1.42887,1.42853,1.42864,222700000.0
2006-10-04 13:42:00,1.42859,1.42876,1.42845,1.42854,186100000.0
2006-10-04 13:43:00,1.42865,1.42911,1.42865,1.42911,125200001.0
2006-10-04 13:44:00,1.42913,1.42953,1.42913,1.42937,266000001.0
2006-10-04 13:45:00,1.42941,1.42984,1.42933,1.42933,443500000.0
2006-10-04 13:46:00,1.42942,1.42952,1.4292,1.42923,473000000.0
2006-10-04 13:47:00,1.42917,1.42925,1.42876,1.42905,463800001.0
2006-10-04 13:48:00,1.42894,1.42905,1.42885,1.42903,231700000.0
2006-10-04 13:49:00,1.42892,1.42901,1.42884,1.42885,202100001.0
2006-10-04 13:50:00,1.42892,1.42892,1.42868,1.42886,314900000.0
2006-10-04 13:51:00,1.42888,1.42895,1.42866,1.42877,274100000.0
2006-10-04 13:52:00,1.4286,1.42896,1.42859,1.42882,444700001.0
2006-10-04 13:53:00,1.42863,1.42887,1.42862,1.42876,554400002.0
2006-10-04 13:54:00,1.42866,1.42899,1.4286,1.42899,356600001.0
2006-10-04 13:55:00,1.42895,1.42905,1.4288,1.42887,306600000.0
2006-10-04 13:56:00,1.42888,1.42903,1.42874,1.42892,445500002.0
2006-10-04 13:57:00,1.42876,1.42891,1.4286,1.42889,329600000.0
2006-10-04 13:58:00,1.42885,1.42898,1.42872,1.42885,215100000.0
2006-10-04 13:59:00,1.42868,1.42901,1.42868,1.42887,455400001.0
2006-10-04 14:00:00,1.42878,1.42892,1.42873,1.42882,304600001.0
2006-10-04 14:01:00,1.42876,1.42887,1.42861,1.42879,384800001.0
2006-10-04 14:02:00,1.42881,1.42887,1.42867,1.42868,287400000.0
2006-10-04 14:03:00,1.42862,1.42888,1.42862,1.42877,474600000.0
2006-10-04 14:04:00,1.42915,1.42956,1.42913,1.4292,406700000.0
2006-10-04 14:05:00,1.42937,1.42947,1.42916,1.42936,330600000.0
2006-10-04 14:06:00,1.42933,1.4294,1.42914,1.42924,432900000.0
2006-10-04 14:07:00,1.42937,1.42959,1.42928,1.42941,383500003.0
2006-10-04 14:08:00,1.42935,1.42935,1.42885,1.42918,397900000.0
2006-10-04 14:09:00,1.4293,1.42954,1.42924,1.42945,203000001.0
2006-10-04 14:10:00,1.42949,1.42955,1.42927,1.42941,304400003.0
2006-10-04 14:11:00,1.42955,1.4299,1.42934,1.42961,115200000.0
2006-10-04 14:12:00,1.4295,1.42959,1.42923,1.42948,252000000.0
2006-10-04 14:13:00,1.42944,1.42961,1.4293,1.42946,160900000.0
2006-10-04 14:14:00,1.42934,1.42952,1.42929,1.4293,248700002.0
2006-10-04 14:15:00,1.42962,1.42963,1.42869,1.42947,367500000.0
2006-10-04 14:16:00,1.42925,1.4294,1.42897,1.42911,179400001.0
2006-10-04 14:17:00,1.4292,1.42928,1.42871,1.42921,643000001.0
2006-10-04 14:18:00,1.4292,1.42941,1.42893,1.42922,418700001.0
2006-10-04 14:19:00,1.42907,1.42936,1.42892,1.429,440600000.0
2006-10-04 14:20:00,1.42896,1.42954,1.42883,1.42954,200000001.0
2006-10-04 14:21:00,1.42964,1.43006,1.42949,1.42978,389100001.0
2006-10-04 14:22:00,1.43,1.43027,1.42964,1.43017,671800002.0
2006-10-04 14:23:00,1.43046,1.43076,1.43042,1.43068,151700000.0
2006-10-04 14:24:00,1.43074,1.43125,1.43074,1.43098,485000000.0
2006-10-04 14:25:00,1.431,1.431,1.43042,1.43055,590000001.0
2006-10-04 14:26:00,1.43046,1.43046,1.43003,1.43008,626200003.0
2006-10-04 14:27:00,1.43008,1.4303,1.42995,1.4303,437000002.0
2006-10-04 14:28:00,1.43038,1.43051,1.43009,1.43051,57800000.0
2006-10-04 14:29:00,1.43047,1.43067,1.43018,1.43022,33600000.0
2006-10-04 14:30:00,1.43022,1.43045,1.42985,1.43038,51000001.0
2006-10-04 14:31:00,1.42992,1.43051,1.42992,1.43038,42100000.0
2006-10-04 14:32:00,1.43054,1.43077,1.43051,1.43072,52400000.0
2006-10-04 14:33:00,1.43036,1.43073,1.43031,1.43061,32000000.0
2006-10-04 14:34:00,1.43069,1.43069,1.43046,1.43046,37800000.0
2006-10-04 14:35:00,1.4303,1.4303,1.42995,1.43004,16000000.0
2006-10-04 14:36:00,1.43023,1.43042,1.42985,1.42985,66100000.0
2006-10-04 14:37:00,1.43051,1.43071,1.43051,1.43065,35200000.0
2006-10-04 14:38:00,1.43067,1.43067,1.4302,1.43047,38000000.0
2006-10-04 14:39:00,1.43048,1.43077,1.43023,1.43054,38800000.0
2006-10-04 14:40:00,1.4306,1.43077,1.43055,1.43063,33600001.0
2006-10-04 14:41:00,1.43064,1.43064,1.43045,1.43051,49900000.0
2006-10-04 14:42:00,1.43031,1.43063,1.42992,1.42992,31400000.0
2006-10-04 14:43:00,1.43037,1.43071,1.43033,1.43033,49200000.0
2006-10-04 14:44:00,1.43017,1.43031,1.42995,1.43029,57300000.0
2006-10-04 14:45:00,1.43023,1.43042,1.43009,1.43011,45600000.0
2006-10-04 14:46:00,1.4303,1.4303,1.43002,1.43015,30700000.0
2006-10-04 14:47:00,1.43032,1.43034,1.43005,1.43025,25800000.0
2006-10-04 14:48:00,1.43011,1.43043,1.42997,1.43043,41600000.0
2006-10-04 14:49:00,1.43026,1.43026,1.43006,1.4301,59900000.0
2006-10-04 14:50:00,1.4299,1.43028,1.4299,1.43028,43000001.0
2006-10-04 14:51:00,1.43032,1.43059,1.43026,1.43045,38400001.0
2006-10-04 14:52:00,1.43022,1.43052,1.43022,1.43052,39400001.0
2006-10-04 14:53:00,1.43017,1.43045,1.42961,1.42985,20800000.0
2006-10-04 14:54:00,1.42988,1.43005,1.42951,1.42951,47800001.0
2006-10-04 14:55:00,1.4299,1.4301,1.42971,1.42987,44000001.0
2006-10-04 14:56:00,1.43013,1.43026,1.42997,1.43026,62600000.0
2006-10-04 14:57:00,1.43039,1.43049,1.43029,1.43049,23100000.0
2006-10-04 14:58:00,1.43042,1.43076,1.43042,1.43047,37800000.0
2006-10-04 14:59:00,1.43041,1.43044,1.43025,1.43031,31200000.0
2006-10-04 15:00:00,1.43032,1.43032,1.42986,1.42986,54800000.0
2006-10-04 15:01:00,1.42993,1.42993,1.42955,1.42976,42200000.0
2006-10-04 15:02:00,1.42992,1.43002,1.42969,1.43002,33600000.0
2006-10-04 15:03:00,1.42987,1.42994,1.42938,1.42968,45700000.0
2006-10-04 15:04:00,1.42983,1.4301,1.42979,1.4301,43300000.0
2006-10-04 15:05:00,1.43007,1.43023,1.42995,1.43017,41000000.0
2006-10-04 15:06:00,1.43009,1.43012,1.42965,1.43003,58700000.0
2006-10-04 15:07:00,1.43022,1.43022,1.42999,1.43013,54800001.0
2006-10-04 15:08:00,1.42991,1.43001,1.42966,1.43,44200000.0
2006-10-04 15:09:00,1.43022,1.43036,1.42981,1.43011,37900000.0
2006-10-04 15:10:00,1.42992,1.42992,1.42951,1.42951,32500000.0
2006-10-04 15:11:00,1.42971,1.42995,1.42971,1.42981,30200000.0
2006-10-04 15:12:00,1.42982,1.42999,1.42963,1.42984,32600000.0
2006-10-04 15:13:00,1.43011,1.43011,1.42975,1.42992,28200000.0
2006-10-04 15:14:00,1.42983,1.43,1.42983,1.43,35200000.0
2006-10-04 15:15:00,1.42998,1.43018,1.42965,1.43018,59600000.0
2006-10-04 15:16:00,1.43002,1.43004,1.42985,1.4299,33400000.0
2006-10-04 15:17:00,1.42991,1.43004,1.42984,1.43003,67300000.0
2006-10-04 15:18:00,1.42989,1.4301,1.42967,1.4301,37400000.0
2006-10-04 15:19:00,1.43016,1.43017,1.42997,1.42997,37400000.0
2006-10-04 15:20:00,1.42996,1.43015,1.42996,1.43008,22600000.0
2006-10-04 15:21:00,1.43001,1.43021,1.42997,1.43021,42000000.0
2006-10-04 15:22:00,1.43004,1.43073,1.43004,1.43061,102500000.0
2006-10-04 15:23:00,1.43058,1.43058,1.43025,1.43039,40400000.0
2006-10-04 15:24:00,1.43039,1.43056,1.43025,1.43056,20800000.0
2006-10-04 15:25:00,1.43058,1.43071,1.43039,1.43039,65800002.0
2006-10-04 15:26:00,1.43032,1.43032,1.43014,1.4303,26100000.0
2006-10-04 15:27:00,1.43047,1.43061,1.4301,1.43019,30600000.0
2006-10-04 15:28:00,1.43015,1.43035,1.4301,1.43035,40200000.0
2006-10-04 15:29:00,1.43043,1.4307,1.43014,1.43062,26600000.0
2006-10-04 15:30:00,1.43049,1.43063,1.43005,1.43063,24400000.0
2006-10-04 15:31:00,1.43073,1.43101,1.4307,1.43089,31500000.0
2006-10-04 15:32:00,1.43084,1.43087,1.43037,1.43058,32200000.0
2006-10-04 15:33:00,1.43063,1.43088,1.43048,1.43073,54000001.0
2006-10-04 15:34:00,1.43056,1.43085,1.43052,1.43052,44800000.0
2006-10-04 15:35:00,1.43053,1.43062,1.43,1.43,31300000.0
2006-10-04 15:36:00,1.43031,1.43054,1.43026,1.43033,41400000.0
2006-10-04 15:37:00,1.4304,1.43052,1.43016,1.4304,32800000.0
2006-10-04 15:38:00,1.43036,1.43072,1.43036,1.43072,32800000.0
2006-10-04 15:39:00,1.43071,1.43085,1.43059,1.43059,46100000.0
2006-10-04 15:40:00,1.43068,1.43071,1.4302,1.4302,28200000.0
2006-10-04 15:41:00,1.43049,1.43062,1.43014,1.43062,51000000.0
2006-10-04 15:42:00,1.43061,1.43066,1.43028,1.43048,25200000.0
2006-10-04 15:43:00,1.43051,1.43091,1.4305,1.43063,63400000.0
2006-10-04 15:44:00,1.43082,1.43106,1.43065,1.43088,30400000.0
2006-10-04 15:45:00,1.43073,1.43084,1.43037,1.43061,61400000.0
2006-10-04 15:46:00,1.43062,1.43072,1.43057,1.43057,34400000.0
2006-10-04 15:47:00,1.43051,1.43064,1.43025,1.43058,44800000.0
2006-10-04 15:48:00,1.4306,1.4306,1.43027,1.4306,39400001.0
2006-10-04 15:49:00,1.43042,1.43042,1.43,1.43033,41200000.0
2006-10-04 15:50:00,1.43026,1.43048,1.43019,1.43041,34800001.0
2006-10-04 15:51:00,1.43029,1.43042,1.43014,1.43038,40000000.0
2006-10-04 15:52:00,1.43026,1.43041,1.43011,1.4302,40700000.0
2006-10-04 15:53:00,1.43006,1.43031,1.42991,1.42997,38800000.0
2006-10-04 15:54:00,1.42993,1.42997,1.42979,1.42982,31800000.0
2006-10-04 15:55:00,1.42996,1.42996,1.42953,1.42987,59700000.0
2006-10-04 15:56:00,1.42988,1.43003,1.42952,1.43002,46900000.0
2006-10-04 15:57:00,1.42998,1.43023,1.42998,1.43001,52000000.0
2006-10-04 15:58:00,1.43033,1.43043,1.43005,1.43039,19600000.0
2006-10-04 15:59:00,1.4306,1.4307,1.43043,1.43063,47400000.0
2006-10-04 16:00:00,1.43008,1.4316,1.43008,1.43125,30200000.0
2006-10-04 16:01:00,1.43119,1.43123,1.43087,1.43107,43500000.0
2006-10-04 16:02:00,1.43094,1.43094,1.43023,1.43046,33000000.0
2006-10-04 16:03:00,1.43044,1.43089,1.43044,1.43068,38300000.0
2006-10-04 16:04:00,1.43052,1.43088,1.43044,1.43051,35600000.0
2006-10-04 16:05:00,1.43043,1.43075,1.43038,1.43075,16200000.0
2006-10-04 16:06:00,1.43071,1.43086,1.43057,1.43057,42000000.0
2006-10-04 16:07:00,1.43058,1.43085,1.43049,1.43055,34000000.0
2006-10-04 16:08:00,1.43063,1.43087,1.43055,1.43061,40400000.0
2006-10-04 16:09:00,1.43043,1.43057,1.43026,1.43052,30200000.0
2006-10-04 16:10:00,1.43053,1.43081,1.43045,1.43057,46800000.0
2006-10-04 16:11:00,1.43005,1.43035,1.42988,1.42991,23200000.0
2006-10-04 16:12:00,1.42966,1.42981,1.42952,1.42981,43300000.0
2006-10-04 16:13:00,1.42982,1.42996,1.42975,1.42996,53100000.0
2006-10-04 16:14:00,1.4297,1.42996,1.42964,1.42996,47500000.0
2006-10-04 16:15:00,1.42972,1.43002,1.42971,1.43002,41400000.0
2006-10-04 16:16:00,1.43003,1.4302,1.42982,1.43003,49600000.0
2006-10-04 16:17:00,1.43001,1.43006,1.42986,1.43001,30300000.0
2006-10-04 16:18:00,1.43008,1.43008,1.42955,1.42955,30300000.0
2006-10-04 16:19:00,1.42994,1.43015,1.42985,1.43002,34300000.0
2006-10-04 16:20:00,1.42988,1.42992,1.42945,1.42945,32000000.0
2006-10-04 16:21:00,1.42957,1.42968,1.42923,1.42941,47700000.0
2006-10-04 16:22:00,1.42944,1.42956,1.42875,1.42903,48400000.0
2006-10-04 16:23:00,1.4291,1.4291,1.42887,1.42898,37800000.0
2006-10-04 16:24:00,1.42911,1.42919,1.42881,1.42887,29200000.0
2006-10-04 16:25:00,1.42925,1.42979,1.42894,1.42959,37200000.0
2006-10-04 16:26:00,1.42978,1.42988,1.42953,1.42974,51100000.0
2006-10-04 16:27:00,1.42976,1.4301,1.42976,1.42986,30800000.0
2006-10-04 16:28:00,1.42998,1.42998,1.42967,1.42985,56000001.0
2006-10-04 16:29:00,1.42992,1.43002,1.4297,1.42984,30400000.0
2006-10-04 16:30:00,1.42981,1.4304,1.42981,1.4304,47800000.0
2006-10-04 16:31:00,1.43035,1.43035,1.42964,1.42967,53400001.0
2006-10-04 16:32:00,1.43003,1.43033,1.42972,1.42994,30200000.0
2006-10-04 16:33:00,1.42999,1.43007,1.42985,1.43007,33300000.0
2006-10-04 16:34:00,1.43021,1.43025,1.42984,1.43012,51800000.0
2006-10-04 16:35:00,1.43014,1.43014,1.42968,1.42992,32800000.0
2006-10-04 16:36:00,1.42984,1.43025,1.42984,1.43019,28000000.0
2006-10-04 16:37:00,1.43023,1.43041,1.43006,1.43023,37200000.0
2006-10-04 16:38:00,1.4302,1.43034,1.43001,1.43018,49400000.0
2006-10-04 16:39:00,1.43024,1.43024,1.43009,1.43016,34100000.0
2006-10-04 16:40:00,1.43009,1.43033,1.43009,1.43026,37400000.0
2006-10-04 16:41:00,1.42972,1.43043,1.42972,1.42993,32600000.0
2006-10-04 16:42:00,1.42986,1.42992,1.42979,1.42982,53600001.0
2006-10-04 16:43:00,1.42969,1.42985,1.42967,1.42985,37800000.0
2006-10-04 16:44:00,1.42989,1.42996,1.42956,1.42996,38100000.0
2006-10-04 16:45:00,1.43006,1.43032,1.42995,1.43025,53100000.0
2006-10-04 16:46:00,1.43047,1.43054,1.43017,1.43039,47400000.0
2006-10-04 16:47:00,1.43052,1.43064,1.43014,1.43041,42400000.0
2006-10-04 16:48:00,1.43047,1.43047,1.42986,1.4302,24200000.0
2006-10-04 16:49:00,1.43009,1.43026,1.42989,1.43022,35000000.0
2006-10-04 16:50:00,1.43023,1.43033,1.43012,1.43012,50400000.0
2006-10-04 16:51:00,1.43016,1.43041,1.43002,1.43029,27000000.0
2006-10-04 16:52:00,1.43027,1.43027,1.42994,1.42999,44200000.0
2006-10-04 16:53:00,1.4301,1.43021,1.42994,1.43021,35900000.0
2006-10-04 16:54:00,1.43044,1.43053,1.43018,1.43034,40700000.0
2006-10-04 16:55:00,1.43056,1.43059,1.4303,1.43056,47400000.0
2006-10-04 16:56:00,1.43063,1.43067,1.43031,1.43038,39900000.0
2006-10-04 16:57:00,1.4303,1.43041,1.43009,1.43039,44200001.0
2006-10-04 16:58:00,1.43033,1.43079,1.43033,1.43079,43700000.0
2006-10-04 16:59:00,1.43095,1.43099,1.43082,1.43088,42100000.0
2006-10-04 17:00:00,1.43032,1.43073,1.43032,1.43073,42000000.0
2006-10-04 17:01:00,1.4307,1.43117,1.4307,1.43097,46800000.0
2006-10-04 17:02:00,1.4308,1.43112,1.43075,1.43107,30400000.0
2006-10-04 17:03:00,1.43102,1.43147,1.43102,1.43117,38400000.0
2006-10-04 17:04:00,1.43115,1.43128,1.43091,1.43117,49600000.0
2006-10-04 17:05:00,1.43103,1.43136,1.43074,1.43136,30200000.0
2006-10-04 17:06:00,1.43133,1.43149,1.4312,1.43149,25200000.0
2006-10-04 17:07:00,1.43141,1.43177,1.43138,1.43148,53500000.0
2006-10-04 17:08:00,1.43122,1.43169,1.43122,1.43168,30600000.0
2006-10-04 17:09:00,1.43165,1.43176,1.43138,1.43156,52500000.0
2006-10-04 17:10:00,1.4315,1.43174,1.4315,1.43158,38800000.0
2006-10-04 17:11:00,1.43165,1.43183,1.43158,1.43183,25800000.0
2006-10-04 17:12:00,1.43184,1.43194,1.43174,1.43174,35000000.0
2006-10-04 17:13:00,1.4315,1.43172,1.4315,1.43166,41200000.0
2006-10-04 17:14:00,1.43133,1.43179,1.43133,1.43145,36400000.0
2006-10-04 17:15:00,1.43152,1.43152,1.43127,1.43134,36400000.0
2006-10-04 17:16:00,1.43144,1.43164,1.43144,1.4316,36600000.0
2006-10-04 17:17:00,1.43183,1.43215,1.43176,1.43212,39000000.0
2006-10-04 17:18:00,1.43248,1.4325,1.43193,1.43227,57700000.0
2006-10-04 17:19:00,1.43199,1.43228,1.43195,1.43226,30600000.0
2006-10-04 17:20:00,1.4322,1.43231,1.43196,1.4321,43600000.0
2006-10-04 17:21:00,1.4324,1.4324,1.43195,1.4323,35200000.0
2006-10-04 17:22:00,1.43271,1.43289,1.43253,1.43267,34400000.0
2006-10-04 17:23:00,1.43227,1.43313,1.43227,1.43306,21200000.0
2006-10-04 17:24:00,1.43294,1.43317,1.43259,1.43268,22200000.0
2006-10-04 17:25:00,1.43248,1.43296,1.43248,1.43291,41800000.0
2006-10-04 17:26:00,1.43281,1.43289,1.43263,1.43286,37800000.0
2006-10-04 17:27:00,1.43299,1.43321,1.43283,1.43296,43200001.0
2006-10-04 17:28:00,1.43317,1.43317,1.43287,1.43308,54400000.0
2006-10-04 17:29:00,1.43314,1.43325,1.43284,1.43321,44200000.0
2006-10-04 17:30:00,1.43318,1.43318,1.43258,1.43301,51600000.0
2006-10-04 17:31:00,1.43314,1.43343,1.43313,1.43325,34000000.0
2006-10-04 17:32:00,1.43313,1.43337,1.43293,1.43293,41800001.0
2006-10-04 17:33:00,1.43293,1.433,1.4325,1.43275,99100001.0
2006-10-04 17:34:00,1.4328,1.43314,1.4328,1.433,30200000.0
2006-10-04 17:35:00,1.43284,1.43284,1.43248,1.43254,33800000.0
2006-10-04 17:36:00,1.43238,1.4325,1.43223,1.43228,53800000.0
2006-10-04 17:37:00,1.4323,1.43239,1.43169,1.43239,39600000.0
2006-10-04 17:38:00,1.43223,1.43249,1.43206,1.43206,56500000.0
2006-10-04 17:39:00,1.43227,1.43244,1.4322,1.43244,25600000.0
2006-10-04 17:40:00,1.4323,1.43231,1.43193,1.43193,35300000.0
2006-10-04 17:41:00,1.43192,1.43204,1.4317,1.4318,45600000.0
2006-10-04 17:42:00,1.43182,1.43191,1.43147,1.43172,26800000.0
2006-10-04 17:43:00,1.43184,1.43197,1.43164,1.43187,31000000.0
2006-10-04 17:44:00,1.43174,1.43174,1.43148,1.43148,40000000.0
2006-10-04 17:45:00,1.43158,1.43172,1.43138,1.43159,47300001.0
2006-10-04 17:46:00,1.43166,1.4318,1.43156,1.4317,49600000.0
2006-10-04 17:47:00,1.43165,1.43189,1.43159,1.43179,37300000.0
2006-10-04 17:48:00,1.43194,1.4322,1.43178,1.43216,47000000.0
2006-10-04 17:49:00,1.43245,1.43246,1.43192,1.4323,32300000.0
2006-10-04 17:50:00,1.43223,1.43227,1.43201,1.43227,43500000.0
2006-10-04 17:51:00,1.43213,1.43226,1.43192,1.43197,30600000.0
2006-10-04 17:52:00,1.43216,1.43218,1.43186,1.432,40300000.0
2006-10-04 17:53:00,1.43188,1.4322,1.4318,1.43219,26400000.0
2006-10-04 17:54:00,1.43213,1.43236,1.4317,1.43211,32600000.0
2006-10-04 17:55:00,1.4322,1.4322,1.43138,1.43199,46700000.0
2006-10-04 17:56:00,1.43168,1.43193,1.43163,1.4318,37800000.0
2006-10-04 17:57:00,1.43186,1.43211,1.43159,1.43187,37200000.0
2006-10-04 17:58:00,1.43194,1.43198,1.43168,1.43198,45400001.0
2006-10-04 17:59:00,1.43177,1.43185,1.43148,1.43148,58200000.0
2006-10-04 18:00:00,1.4317,1.43172,1.43149,1.4316,28000000.0
2006-10-04 18:01:00,1.43143,1.43149,1.43091,1.43121,54200000.0
2006-10-04 18:02:00,1.43121,1.43128,1.4311,1.43117,48200000.0
2006-10-04 18:03:00,1.43095,1.43135,1.43089,1.43096,39000000.0
2006-10-04 18:04:00,1.43115,1.43115,1.43097,1.43105,35000000.0
2006-10-04 18:05:00,1.43123,1.4313,1.43105,1.43108,30400000.0
2006-10-04 18:06:00,1.43095,1.43131,1.43089,1.43089,61300000.0
2006-10-04 18:07:00,1.43104,1.43104,1.43079,1.43093,53000000.0
2006-10-04 18:08:00,1.43067,1.43095,1.43067,1.43074,41400000.0
2006-10-04 18:09:00,1.43076,1.43088,1.43068,1.43068,42200000.0
2006-10-04 18:10:00,1.43053,1.43053,1.42982,1.42985,25800000.0
2006-10-04 18:11:00,1.42983,1.43003,1.42963,1.4297,48500000.0
2006-10-04 18:12:00,1.43015,1.43038,1.43015,1.43024,58000000.0
2006-10-04 18:13:00,1.43028,1.43036,1.43002,1.43023,42000000.0
2006-10-04 18:14:00,1.42972,1.43042,1.42972,1.43036,22800000.0
2006-10-04 18:15:00,1.43011,1.43011,1.42981,1.42983,35200000.0
2006-10-04 18:16:00,1.42999,1.43017,1.42983,1.43013,36200000.0
2006-10-04 18:17:00,1.43022,1.43038,1.43013,1.43013,66300000.0
2006-10-04 18:18:00,1.43012,1.43039,1.43002,1.43035,48600000.0
2006-10-04 18:19:00,1.43072,1.43088,1.43056,1.43084,30400000.0
2006-10-04 18:20:00,1.43089,1.43099,1.4307,1.4307,42300000.0
2006-10-04 18:21:00,1.43083,1.43097,1.43074,1.4309,45900000.0
2006-10-04 18:22:00,1.43095,1.43108,1.43069,1.43069,43800000.0
2006-10-04 18:23:00,1.43064,1.43092,1.43062,1.43081,38600000.0
2006-10-04 18:24:00,1.43073,1.4308,1.4305,1.4305,66000000.0
2006-10-04 18:25:00,1.43076,1.43079,1.43046,1.43079,26500000.0
2006-10-04 18:26:00,1.43084,1.43084,1.43063,1.43063,24400000.0
2006-10-04 18:27:00,1.43054,1.43082,1.43032,1.43082,37400000.0
2006-10-04 18:28:00,1.43077,1.43092,1.43075,1.43077,27600000.0
2006-10-04 18:29:00,1.43078,1.43094,1.43069,1.43086,43100000.0
2006-10-04 18:30:00,1.43089,1.4309,1.43069,1.43088,36000000.0
2006-10-04 18:31:00,1.43118,1.43139,1.43114,1.43133,27600000.0
2006-10-04 18:32:00,1.43134,1.4314,1.43117,1.4314,31000000.0
2006-10-04 18:33:00,1.43152,1.43161,1.43134,1.43136,40400000.0
2006-10-04 18:34:00,1.43136,1.43144,1.43119,1.43119,32600000.0
2006-10-04 18:35:00,1.43104,1.4313,1.43084,1.4313,48100000.0
2006-10-04 18:36:00,1.43119,1.43137,1.43118,1.4312,39500000.0
2006-10-04 18:37:00,1.43143,1.43147,1.43127,1.4314,27600000.0
2006-10-04 18:38:00,1.43169,1.43287,1.43169,1.4328,30400000.0
2006-10-04 18:39:00,1.43278,1.43301,1.4319,1.43203,33000000.0
2006-10-04 18:40:00,1.43218,1.43228,1.43165,1.4319,26800000.0
2006-10-04 18:41:00,1.43191,1.43218,1.43191,1.43218,30800000.0
2006-10-04 18:42:00,1.43215,1.43228,1.43199,1.43212,34600000.0
2006-10-04 18:43:00,1.43205,1.43241,1.43205,1.43218,18400000.0
2006-10-04 18:44:00,1.43228,1.4324,1.43216,1.43216,51700000.0
2006-10-04 18:45:00,1.43241,1.43245,1.43189,1.43189,25800000.0
2006-10-04 18:46:00,1.43209,1.43209,1.43177,1.43177,32600000.0
2006-10-04 18:47:00,1.43192,1.43192,1.43175,1.43181,28400000.0
2006-10-04 18:48:00,1.43176,1.43196,1.43163,1.43196,49700000.0
2006-10-04 18:49:00,1.43195,1.43195,1.43157,1.43174,28200000.0
2006-10-04 18:50:00,1.43178,1.43198,1.43172,1.43184,35400000.0
2006-10-04 18:51:00,1.43185,1.43193,1.43166,1.4319,42900000.0
2006-10-04 18:52:00,1.43168,1.43201,1.43168,1.43168,41200000.0
2006-10-04 18:53:00,1.43177,1.4318,1.43163,1.43163,34000000.0
2006-10-04 18:54:00,1.43165,1.43177,1.43128,1.43177,43500000.0
2006-10-04 18:55:00,1.43175,1.43198,1.43171,1.43185,36600000.0
2006-10-04 18:56:00,1.43168,1.43208,1.43161,1.43161,28600000.0
2006-10-04 18:57:00,1.43203,1.43207,1.43196,1.43196,37700000.0
2006-10-04 18:58:00,1.43193,1.43212,1.43187,1.43197,47200000.0
2006-10-04 18:59:00,1.43214,1.43223,1.43181,1.43213,23200000.0
2006-10-04 19:00:00,1.43232,1.43239,1.43195,1.43197,27600000.0
2006-10-04 19:01:00,1.43199,1.43209,1.43179,1.4319,39800000.0
2006-10-04 19:02:00,1.43192,1.43195,1.43177,1.43181,41600001.0
2006-10-04 19:03:00,1.43144,1.43156,1.43114,1.43131,62800001.0
2006-10-04 19:04:00,1.43122,1.43147,1.43112,1.43133,27400000.0
2006-10-04 19:05:00,1.43147,1.43167,1.43136,1.43153,22400000.0
2006-10-04 19:06:00,1.43158,1.43158,1.43137,1.43148,33000000.0
2006-10-04 19:07:00,1.4315,1.43159,1.43108,1.43137,59000000.0
2006-10-04 19:08:00,1.43118,1.43153,1.43118,1.43118,39500000.0
2006-10-04 19:09:00,1.431,1.431,1.43079,1.43088,40000000.0
2006-10-04 19:10:00,1.43097,1.43119,1.43072,1.43072,53800000.0
2006-10-04 19:11:00,1.43102,1.43102,1.43077,1.43092,32600000.0
2006-10-04 19:12:00,1.43058,1.43086,1.43056,1.43071,41100000.0
2006-10-04 19:13:00,1.43067,1.4308,1.43061,1.4308,61600000.0
2006-10-04 19:14:00,1.43062,1.43083,1.43049,1.43083,49000001.0
2006-10-04 19:15:00,1.43065,1.43065,1.43022,1.43054,28200000.0
2006-10-04 19:16:00,1.43033,1.43068,1.43033,1.43054,30200000.0
2006-10-04 19:17:00,1.43048,1.4305,1.42991,1.43011,43400000.0
2006-10-04 19:18:00,1.4302,1.4302,1.4299,1.43004,35400000.0
2006-10-04 19:19:00,1.43015,1.43058,1.43001,1.4305,33000000.0
2006-10-04 19:20:00,1.43049,1.43062,1.43023,1.4303,31800000.0
2006-10-04 19:21:00,1.43024,1.43063,1.43024,1.43041,28400000.0
2006-10-04 19:22:00,1.43057,1.4307,1.43042,1.43054,26800000.0
2006-10-04 19:23:00,1.43028,1.43056,1.43004,1.43039,46800000.0
2006-10-04 19:24:00,1.43025,1.43029,1.42997,1.43025,52800000.0
2006-10-04 19:25:00,1.43033,1.43033,1.42992,1.43016,45500000.0
2006-10-04 19:26:00,1.43005,1.43042,1.43002,1.43027,56600001.0
2006-10-04 19:27:00,1.43035,1.43063,1.43021,1.43063,38300000.0
2006-10-04 19:28:00,1.43062,1.43067,1.43024,1.43037,42000001.0
2006-10-04 19:29:00,1.43028,1.43051,1.42995,1.43051,32400000.0
2006-10-04 19:30:00,1.4307,1.4308,1.43066,1.4307,38000000.0
2006-10-04 19:31:00,1.43076,1.43076,1.43059,1.43076,50100000.0
2006-10-04 19:32:00,1.43076,1.43109,1.43075,1.431,51400001.0
2006-10-04 19:33:00,1.43099,1.43111,1.43093,1.43108,52400001.0
2006-10-04 19:34:00,1.43093,1.43099,1.43072,1.43093,44700000.0
2006-10-04 19:35:00,1.431,1.43127,1.43073,1.43127,55400001.0
2006-10-04 19:36:00,1.43117,1.43137,1.43109,1.43125,44600000.0
2006-10-04 19:37:00,1.43124,1.43124,1.43079,1.43079,47400000.0
2006-10-04 19:38:00,1.43069,1.43107,1.43069,1.43084,30600000.0
2006-10-04 19:39:00,1.431,1.43102,1.43079,1.43091,37600000.0
2006-10-04 19:40:00,1.43086,1.43092,1.43069,1.43086,35600000.0
2006-10-04 19:41:00,1.43091,1.43099,1.43076,1.43094,38800000.0
2006-10-04 19:42:00,1.4308,1.43096,1.4306,1.43096,49100000.0
2006-10-04 19:43:00,1.43083,1.43092,1.43039,1.43092,26800000.0
2006-10-04 19:44:00,1.43092,1.43113,1.43081,1.43113,45600000.0
2006-10-04 19:45:00,1.43099,1.4311,1.43097,1.43105,51200001.0
2006-10-04 19:46:00,1.43098,1.43106,1.43049,1.43049,44800000.0
2006-10-04 19:47:00,1.43088,1.43103,1.43071,1.43103,33000000.0
2006-10-04 19:48:00,1.43103,1.43103,1.43054,1.43054,29800000.0
2006-10-04 19:49:00,1.43041,1.43056,1.43039,1.43039,34400000.0
2006-10-04 19:50:00,1.43061,1.43079,1.43044,1.43067,48200000.0
2006-10-04 19:51:00,1.43051,1.43088,1.43051,1.43081,51000000.0
2006-10-04 19:52:00,1.4307,1.43076,1.43049,1.43068,39200000.0
2006-10-04 19:53:00,1.43075,1.43093,1.4305,1.43066,50600000.0
2006-10-04 19:54:00,1.43067,1.43101,1.43067,1.43087,27600000.0
2006-10-04 19:55:00,1.43081,1.43125,1.43081,1.43113,24600000.0
2006-10-04 19:56:00,1.43108,1.4313,1.43095,1.43108,30000000.0
2006-10-04 19:57:00,1.43102,1.43108,1.43087,1.43101,32400000.0
2006-10-04 19:58:00,1.43091,1.4311,1.43091,1.431,36000000.0
2006-10-04 19:59:00,1.4311,1.4311,1.43091,1.43091,36300000.0
2006-10-04 20:00:00,1.43083,1.43093,1.43061,1.43061,39400000.0
2006-10-04 20:01:00,1.4309,1.4309,1.43045,1.43051,46800000.0
2006-10-04 20:02:00,1.43054,1.43058,1.43021,1.43042,37800000.0
2006-10-04 20:03:00,1.4306,1.4306,1.43033,1.43046,50200001.0
2006-10-04 20:04:00,1.43048,1.4305,1.43011,1.43029,34400000.0
2006-10-04 20:05:00,1.4303,1.43048,1.43023,1.43026,44400000.0
2006-10-04 20:06:00,1.43042,1.4305,1.43032,1.43046,42100000.0
2006-10-04 20:07:00,1.43044,1.43082,1.43039,1.43058,29600000.0
2006-10-04 20:08:00,1.4307,1.43075,1.43043,1.43061,41600000.0
2006-10-04 20:09:00,1.43072,1.43081,1.43072,1.43075,28600000.0
2006-10-04 20:10:00,1.43038,1.43085,1.43038,1.43072,58800000.0
2006-10-04 20:11:00,1.43082,1.43092,1.43075,1.43084,29200000.0
2006-10-04 20:12:00,1.431,1.431,1.43036,1.43098,32200000.0
2006-10-04 20:13:00,1.43103,1.43103,1.43077,1.43096,35400000.0
2006-10-04 20:14:00,1.43099,1.4312,1.43048,1.4312,39800000.0
2006-10-04 20:15:00,1.43128,1.43131,1.43113,1.43131,33000000.0
2006-10-04 20:16:00,1.43119,1.43126,1.43106,1.43106,43000000.0
2006-10-04 20:17:00,1.4311,1.4314,1.431,1.43114,54200000.0
2006-10-04 20:18:00,1.43105,1.43115,1.43088,1.43092,35000000.0
2006-10-04 20:19:00,1.43108,1.43108,1.43083,1.43097,42600000.0
2006-10-04 20:20:00,1.43091,1.43094,1.43067,1.4308,30600000.0
2006-10-04 20:21:00,1.43045,1.43053,1.43029,1.43029,60000000.0
2006-10-04 20:22:00,1.4302,1.4302,1.42992,1.43007,29200000.0
2006-10-04 20:23:00,1.4302,1.43024,1.42992,1.43015,49000000.0
2006-10-04 20:24:00,1.43036,1.43039,1.43023,1.43027,23200000.0
2006-10-04 20:25:00,1.43058,1.43058,1.43032,1.43036,69000001.0
2006-10-04 20:26:00,1.43058,1.43067,1.4303,1.43058,55000000.0
2006-10-04 20:27:00,1.43066,1.43066,1.43018,1.43035,33000000.0
2006-10-04 20:28:00,1.43016,1.4302,1.42991,1.4302,38800000.0
2006-10-04 20:29:00,1.43025,1.43034,1.42982,1.43022,30200000.0
2006-10-04 20:30:00,1.43024,1.43034,1.43003,1.43034,32000000.0
2006-10-04 20:31:00,1.43037,1.43059,1.43021,1.43056,39600000.0
2006-10-04 20:32:00,1.43058,1.43075,1.43028,1.43075,41400000.0
2006-10-04 20:33:00,1.43084,1.43084,1.43051,1.43065,32800000.0
2006-10-04 20:34:00,1.43063,1.43076,1.43051,1.43065,44200000.0
2006-10-04 20:35:00,1.43055,1.43071,1.43051,1.4306,24800000.0
2006-10-04 20:36:00,1.43069,1.431,1.4306,1.43085,59000000.0
2006-10-04 20:37:00,1.4309,1.43124,1.43079,1.43124,32600000.0
2006-10-04 20:38:00,1.43122,1.43134,1.43104,1.43121,33000000.0
2006-10-04 20:39:00,1.43102,1.43119,1.43069,1.43101,49600000.0
2006-10-04 20:40:00,1.43111,1.43132,1.43111,1.43118,42200000.0
2006-10-04 20:41:00,1.4312,1.43133,1.43099,1.43116,47700000.0
2006-10-04 20:42:00,1.43108,1.43108,1.43055,1.43091,50500000.0
2006-10-04 20:43:00,1.43087,1.43125,1.43079,1.4309,35000000.0
2006-10-04 20:44:00,1.43119,1.43157,1.43104,1.43151,51500000.0
2006-10-04 20:45:00,1.43132,1.43162,1.43132,1.43136,52800001.0
2006-10-04 20:46:00,1.43153,1.43153,1.43115,1.43138,53900000.0
2006-10-04 20:47:00,1.43142,1.43143,1.43094,1.43126,53000001.0
2006-10-04 20:48:00,1.43124,1.43148,1.43122,1.4314,30000000.0
2006-10-04 20:49:00,1.43144,1.43151,1.4314,1.4314,37000001.0
2006-10-04 20:50:00,1.4314,1.43151,1.43134,1.43147,23000000.0
2006-10-04 20:51:00,1.43121,1.43134,1.43112,1.43127,48100001.0
2006-10-04 20:52:00,1.43121,1.43139,1.4312,1.43129,28200000.0
2006-10-04 20:53:00,1.43111,1.43139,1.43111,1.43122,27800000.0
2006-10-04 20:54:00,1.431,1.43138,1.431,1.43132,56100001.0
2006-10-04 20:55:00,1.43137,1.43163,1.43127,1.43163,28200000.0
2006-10-04 20:56:00,1.43162,1.43187,1.43162,1.43187,28200000.0
2006-10-04 20:57:00,1.43187,1.4319,1.43158,1.43158,37400000.0
2006-10-04 20:58:00,1.43154,1.43165,1.43136,1.43145,50600000.0
2006-10-04 20:59:00,1.43143,1.43169,1.43143,1.43169,47000000.0
2006-10-04 21:00:00,1.43179,1.43198,1.4314,1.43183,22000000.0
2006-10-04 21:01:00,1.43175,1.43175,1.4311,1.4311,14600000.0
2006-10-04 21:02:00,1.43146,1.43169,1.43119,1.43169,53400000.0
2006-10-04 21:03:00,1.4318,1.43193,1.43171,1.43176,20600000.0
2006-10-04 21:04:00,1.43197,1.43197,1.43157,1.43173,29600000.0
2006-10-04 21:05:00,1.43148,1.43182,1.43144,1.43167,42400000.0
2006-10-04 21:06:00,1.43175,1.4318,1.43153,1.4318,25400000.0
2006-10-04 21:07:00,1.43187,1.43196,1.4318,1.43187,24000000.0
2006-10-04 21:08:00,1.43185,1.43186,1.43166,1.43186,33000000.0
2006-10-04 21:09:00,1.43197,1.43206,1.43183,1.4319,34400000.0
2006-10-04 21:10:00,1.43188,1.43188,1.43152,1.43155,43000000.0
2006-10-04 21:11:00,1.43164,1.43171,1.43135,1.43146,54000000.0
2006-10-04 21:12:00,1.43152,1.43164,1.43132,1.43132,44800000.0
2006-10-04 21:13:00,1.43153,1.43174,1.43151,1.43157,48800000.0
2006-10-04 21:14:00,1.43154,1.432,1.43151,1.43179,32700000.0
2006-10-04 21:15:00,1.43183,1.43202,1.43183,1.43202,40200000.0
2006-10-04 21:16:00,1.43178,1.4322,1.43178,1.43197,54300000.0
2006-10-04 21:17:00,1.43176,1.43191,1.43151,1.43151,35200000.0
2006-10-04 21:18:00,1.43187,1.43187,1.43112,1.4318,36900000.0
2006-10-04 21:19:00,1.43188,1.43188,1.43151,1.43157,18600000.0
2006-10-04 21:20:00,1.43159,1.43184,1.43152,1.43164,32200000.0
2006-10-04 21:21:00,1.43156,1.43176,1.43152,1.43162,21800000.0
2006-10-04 21:22:00,1.43131,1.43178,1.43131,1.43163,48600000.0
2006-10-04 21:23:00,1.43161,1.43173,1.43123,1.43123,41400000.0
2006-10-04 21:24:00,1.43153,1.43178,1.4314,1.43151,42200000.0
2006-10-04 21:25:00,1.43157,1.43182,1.43138,1.43138,49600000.0
2006-10-04 21:26:00,1.43163,1.43175,1.43153,1.43153,36400000.0
2006-10-04 21:27:00,1.43149,1.43151,1.43141,1.43141,48500000.0
2006-10-04 21:28:00,1.4314,1.43162,1.4314,1.43162,32800000.0
2006-10-04 21:29:00,1.43187,1.43187,1.43172,1.43181,36100000.0
2006-10-04 21:30:00,1.4319,1.4319,1.43169,1.43179,52200000.0
2006-10-04 21:31:00,1.4319,1.43193,1.43175,1.43188,22400000.0
2006-10-04 21:32:00,1.43192,1.43204,1.43178,1.43194,44500001.0
2006-10-04 21:33:00,1.43205,1.43213,1.43185,1.43198,31600000.0
2006-10-04 21:34:00,1.43194,1.43202,1.4318,1.4319,34200000.0
2006-10-04 21:35:00,1.43179,1.43181,1.43146,1.43181,31700000.0
2006-10-04 21:36:00,1.43195,1.43195,1.43154,1.43179,25600000.0
2006-10-04 21:37:00,1.43186,1.43188,1.43178,1.43184,43600000.0
2006-10-04 21:38:00,1.43179,1.4318,1.43167,1.43178,38300000.0
2006-10-04 21:39:00,1.43157,1.4318,1.43157,1.43169,42300000.0
2006-10-04 21:40:00,1.43154,1.43173,1.43154,1.43173,23000000.0
2006-10-04 21:41:00,1.43175,1.43195,1.43169,1.43186,34000000.0
2006-10-04 21:42:00,1.43183,1.43183,1.43139,1.43139,30600000.0
2006-10-04 21:43:00,1.43162,1.43189,1.43155,1.43189,37600000.0
2006-10-04 21:44:00,1.43175,1.43205,1.43175,1.4319,25800000.0
2006-10-04 21:45:00,1.43209,1.43213,1.43196,1.43196,27000000.0
2006-10-04 21:46:00,1.43201,1.43218,1.43188,1.43196,42000000.0
2006-10-04 21:47:00,1.43189,1.43216,1.43189,1.43202,34800000.0
2006-10-04 21:48:00,1.43216,1.43216,1.43175,1.43179,51700000.0
2006-10-04 21:49:00,1.4318,1.43181,1.43158,1.43164,29600000.0
2006-10-04 21:50:00,1.43176,1.43176,1.43147,1.43159,38600000.0
2006-10-04 21:51:00,1.4316,1.4319,1.4316,1.43178,35800000.0
2006-10-04 21:52:00,1.43165,1.43181,1.43155,1.43168,35200000.0
2006-10-04 21:53:00,1.43171,1.43196,1.43162,1.43162,23200000.0
2006-10-04 21:54:00,1.43167,1.43197,1.43161,1.43176,44600000.0
2006-10-04 21:55:00,1.43173,1.43182,1.43156,1.43165,34600000.0
2006-10-04 21:56:00,1.43166,1.43178,1.43152,1.43178,63000001.0
2006-10-04 21:57:00,1.43188,1.43203,1.43153,1.43184,26600000.0
2006-10-04 21:58:00,1.43182,1.43195,1.43177,1.43177,40100000.0
2006-10-04 21:59:00,1.43175,1.43178,1.4314,1.43156,45600000.0
2006-10-04 22:00:00,1.43167,1.43183,1.43166,1.43183,47600001.0
2006-10-04 22:01:00,1.43172,1.43196,1.43169,1.43179,33600000.0
2006-10-04 22:02:00,1.43171,1.43202,1.43171,1.43176,40400000.0
2006-10-04 22:03:00,1.43195,1.43201,1.43173,1.43201,29600000.0
2006-10-04 22:04:00,1.43197,1.43202,1.43175,1.43187,20000000.0
2006-10-04 22:05:00,1.43193,1.43195,1.43174,1.43193,45900000.0
2006-10-04 22:06:00,1.43196,1.43196,1.43152,1.43185,61800000.0
2006-10-04 22:07:00,1.43184,1.43208,1.43184,1.43194,31200000.0
2006-10-04 22:08:00,1.43151,1.43194,1.43151,1.43194,29400000.0
2006-10-04 22:09:00,1.43195,1.43206,1.43163,1.43188,36300000.0
2006-10-04 22:10:00,1.43195,1.43202,1.43179,1.43197,40000000.0
2006-10-04 22:11:00,1.43189,1.43205,1.43174,1.43188,19600000.0
2006-10-04 22:12:00,1.43189,1.43208,1.43185,1.43188,51500000.0
2006-10-04 22:13:00,1.43183,1.43199,1.43183,1.43199,48100000.0
2006-10-04 22:14:00,1.43201,1.43232,1.43188,1.43188,53000000.0
2006-10-04 22:15:00,1.43199,1.4322,1.43196,1.432,39400000.0
2006-10-04 22:16:00,1.43193,1.43207,1.43181,1.43181,32000000.0
2006-10-04 22:17:00,1.43208,1.43208,1.43185,1.43202,29600000.0
2006-10-04 22:18:00,1.4322,1.43221,1.43204,1.43204,49600000.0
2006-10-04 22:19:00,1.43195,1.43215,1.43195,1.432,23400000.0
2006-10-04 22:20:00,1.43216,1.4322,1.43195,1.43219,50100000.0
2006-10-04 22:21:00,1.43209,1.4322,1.43181,1.43203,28700000.0
2006-10-04 22:22:00,1.43211,1.43221,1.4319,1.43219,43000000.0
2006-10-04 22:23:00,1.43263,1.43278,1.43225,1.43228,45700000.0
2006-10-04 22:24:00,1.43258,1.43267,1.43238,1.43267,50000001.0
2006-10-04 22:25:00,1.43257,1.43267,1.43251,1.43258,40100000.0
2006-10-04 22:26:00,1.43227,1.43243,1.43224,1.43243,24900000.0
2006-10-04 22:27:00,1.4321,1.43224,1.43175,1.43205,49600000.0
2006-10-04 22:28:00,1.43202,1.43224,1.43199,1.43212,42000000.0
2006-10-04 22:29:00,1.43241,1.43251,1.43227,1.43251,25600000.0
2006-10-04 22:30:00,1.43255,1.43255,1.43239,1.43241,47300000.0
2006-10-04 22:31:00,1.43248,1.43257,1.43188,1.43252,14800000.0
2006-10-04 22:32:00,1.43245,1.43249,1.43225,1.43242,40200000.0
2006-10-04 22:33:00,1.43231,1.43247,1.43227,1.43232,34800000.0
2006-10-04 22:34:00,1.43227,1.43234,1.43195,1.43206,38000000.0
2006-10-04 22:35:00,1.432,1.432,1.432,1.432,30600000.0
2006-10-04 22:36:00,1.43206,1.43206,1.4314,1.4314,30600000.0
2006-10-04 22:37:00,1.432,1.4321,1.43184,1.4321,70400000.0
2006-10-04 22:38:00,1.43205,1.4323,1.43205,1.4323,28000000.0
2006-10-04 22:39:00,1.43205,1.43214,1.43189,1.43196,17400000.0
2006-10-04 22:40:00,1.43199,1.43199,1.43155,1.43155,39600000.0
2006-10-04 22:41:00,1.432,1.432,1.43171,1.43195,42400000.0
2006-10-04 22:42:00,1.43192,1.43192,1.4317,1.43183,25600000.0
2006-10-04 22:43:00,1.43194,1.43194,1.43156,1.43184,30200000.0
2006-10-04 22:44:00,1.43167,1.43185,1.43165,1.43185,45900000.0
2006-10-04 22:45:00,1.43176,1.43185,1.43157,1.43185,36200000.0
2006-10-04 22:46:00,1.43201,1.4321,1.43187,1.43187,27800000.0
2006-10-04 22:47:00,1.432,1.432,1.43175,1.43178,54600000.0
2006-10-04 22:48:00,1.43169,1.43206,1.43169,1.43193,26800000.0
2006-10-04 22:49:00,1.43191,1.43225,1.43182,1.4321,28400000.0
2006-10-04 22:50:00,1.43224,1.43224,1.43207,1.43207,20800000.0
2006-10-04 22:51:00,1.43221,1.4323,1.43211,1.43229,21200000.0
2006-10-04 22:52:00,1.43224,1.4323,1.43198,1.43198,37800000.0
2006-10-04 22:53:00,1.43205,1.43231,1.43178,1.43231,51100000.0
2006-10-04 22:54:00,1.43233,1.43233,1.43206,1.43214,26200000.0
2006-10-04 22:55:00,1.4324,1.43243,1.43218,1.43218,34100000.0
2006-10-04 22:56:00,1.43235,1.4325,1.43224,1.4325,28200000.0
2006-10-04 22:57:00,1.4326,1.43265,1.43235,1.43235,49800000.0
2006-10-04 22:58:00,1.43256,1.43256,1.4323,1.4323,54000001.0
2006-10-04 22:59:00,1.43246,1.43251,1.43219,1.43241,45400000.0
2006-10-04 23:00:00,1.43213,1.43213,1.43177,1.43177,38500000.0
2006-10-04 23:01:00,1.43173,1.43205,1.43107,1.43205,45400001.0
2006-10-04 23:02:00,1.43193,1.43215,1.43189,1.43208,44600000.0
2006-10-04 23:03:00,1.43215,1.43215,1.43176,1.43202,47600000.0
2006-10-04 23:04:00,1.43204,1.43219,1.43194,1.43219,25400000.0
2006-10-04 23:05:00,1.43226,1.43233,1.43216,1.43228,41000000.0
2006-10-04 23:06:00,1.43198,1.43221,1.43171,1.43197,46700000.0
2006-10-04 23:07:00,1.43177,1.43202,1.43172,1.43172,50400000.0
2006-10-04 23:08:00,1.43179,1.43206,1.43172,1.4318,36100000.0
2006-10-04 23:09:00,1.43183,1.43197,1.43174,1.43174,40200000.0
2006-10-04 23:10:00,1.43167,1.43193,1.43158,1.43188,52300000.0
2006-10-04 23:11:00,1.4318,1.4318,1.43159,1.43165,67500000.0
2006-10-04 23:12:00,1.43196,1.43196,1.4318,1.43193,34000000.0
2006-10-04 23:13:00,1.43117,1.43184,1.43117,1.43166,35200000.0
2006-10-04 23:14:00,1.43191,1.43204,1.43182,1.4319,24400000.0
2006-10-04 23:15:00,1.43191,1.43208,1.43135,1.4318,54700000.0
2006-10-04 23:16:00,1.43181,1.43193,1.43172,1.43184,25400000.0
2006-10-04 23:17:00,1.4322,1.4322,1.4319,1.4319,66100000.0
2006-10-04 23:18:00,1.4319,1.4319,1.43137,1.43166,66100000.0
2006-10-04 23:19:00,1.43171,1.43207,1.43171,1.43192,54700000.0
2006-10-04 23:20:00,1.43205,1.43205,1.43149,1.43182,42400000.0
2006-10-04 23:21:00,1.43194,1.43222,1.43194,1.43202,43000000.0
2006-10-04 23:23:00,1.43195,1.43225,1.43195,1.43225,22800000.0
2006-10-04 23:24:00,1.43215,1.43235,1.43192,1.43192,21800000.0
2006-10-04 23:25:00,1.43198,1.43216,1.43184,1.43184,44400000.0
2006-10-04 23:26:00,1.43193,1.43202,1.4317,1.43201,27600000.0
2006-10-04 23:27:00,1.43186,1.432,1.43186,1.4319,38700000.0
2006-10-04 23:28:00,1.43197,1.43207,1.43174,1.43174,44200000.0
2006-10-04 23:29:00,1.43193,1.43219,1.4318,1.43201,39600000.0
2006-10-04 23:30:00,1.43189,1.43217,1.43189,1.43197,36100000.0
2006-10-04 23:31:00,1.432,1.43201,1.43164,1.43201,28900000.0
2006-10-04 23:32:00,1.4317,1.43198,1.4317,1.43198,47800000.0
2006-10-04 23:33:00,1.4319,1.43206,1.43184,1.43184,39200000.0
2006-10-04 23:34:00,1.43193,1.4322,1.4319,1.4319,57900001.0
2006-10-04 23:35:00,1.432,1.432,1.43172,1.43177,24100000.0
2006-10-04 23:36:00,1.43196,1.43201,1.43192,1.43192,20200000.0
2006-10-04 23:37:00,1.43202,1.43204,1.43194,1.43202,34300000.0
2006-10-04 23:38:00,1.43201,1.43207,1.4319,1.43207,59400000.0
2006-10-04 23:39:00,1.43191,1.43195,1.43184,1.43195,39700000.0
2006-10-04 23:40:00,1.43215,1.43215,1.4317,1.4317,36400000.0
2006-10-04 23:41:00,1.43164,1.43177,1.43131,1.43131,38400000.0
2006-10-04 23:42:00,1.43178,1.43178,1.4315,1.43157,32500000.0
2006-10-04 23:43:00,1.43172,1.43175,1.43121,1.43163,40600000.0
2006-10-04 23:44:00,1.43179,1.43182,1.43167,1.43179,57800002.0
2006-10-04 23:45:00,1.43179,1.43202,1.43159,1.43182,48100000.0
2006-10-04 23:46:00,1.43197,1.43197,1.43179,1.43187,38800000.0
2006-10-04 23:47:00,1.43192,1.43197,1.43172,1.4319,56900001.0
2006-10-04 23:48:00,1.43179,1.43179,1.43154,1.43174,30400000.0
2006-10-04 23:49:00,1.43194,1.43216,1.43178,1.43187,32800000.0
2006-10-04 23:50:00,1.43179,1.43181,1.43148,1.43176,28200000.0
2006-10-04 23:51:00,1.432,1.4321,1.43186,1.43204,57000000.0
2006-10-04 23:52:00,1.43215,1.43217,1.43182,1.43205,42600000.0
2006-10-04 23:53:00,1.43219,1.43219,1.43175,1.43213,33000000.0
2006-10-04 23:54:00,1.4321,1.4321,1.43128,1.43128,39200000.0
2006-10-04 23:55:00,1.43199,1.43219,1.43199,1.43219,36200000.0
2006-10-04 23:56:00,1.43224,1.43224,1.43194,1.43206,35400000.0
2006-10-04 23:57:00,1.4322,1.4322,1.4322,1.4322,38000000.0
2006-10-04 23:58:00,1.43204,1.43216,1.43172,1.43203,38000000.0
2006-10-04 23:59:00,1.43197,1.43197,1.43152,1.43156,42000000.0
2006-10-05 00:00:00,1.43173,1.43204,1.43168,1.43193,51200000.0
2006-10-05 00:01:00,1.43205,1.43213,1.43187,1.43203,48700000.0
2006-10-05 00:02:00,1.43198,1.432,1.43147,1.43187,55900000.0
2006-10-05 00:03:00,1.43202,1.43212,1.43191,1.43196,32600000.0
2006-10-05 00:04:00,1.43192,1.43207,1.43192,1.43207,25800000.0
2006-10-05 00:05:00,1.43213,1.43213,1.43183,1.43183,35000000.0
2006-10-05 00:06:00,1.43188,1.43208,1.43188,1.43208,36000001.0
2006-10-05 00:07:00,1.43186,1.43203,1.43177,1.43186,35200000.0
2006-10-05 00:09:00,1.43173,1.43197,1.43158,1.4318,39200000.0
2006-10-05 00:10:00,1.43195,1.43203,1.43184,1.43191,53500001.0
2006-10-05 00:11:00,1.43196,1.43201,1.43176,1.43194,31500000.0
2006-10-05 00:12:00,1.43198,1.43198,1.43166,1.43167,36100000.0
2006-10-05 00:13:00,1.43185,1.43188,1.4315,1.43185,37600000.0
2006-10-05 00:14:00,1.43182,1.43198,1.4317,1.43191,39700000.0
2006-10-05 00:15:00,1.43165,1.43189,1.43165,1.43174,31700000.0
2006-10-05 00:16:00,1.43188,1.43195,1.43172,1.43175,33000000.0
2006-10-05 00:17:00,1.43177,1.43205,1.43177,1.4319,30400000.0
2006-10-05 00:18:00,1.4318,1.4318,1.43154,1.43157,58000000.0
2006-10-05 00:19:00,1.43167,1.43175,1.43156,1.43174,33000000.0
2006-10-05 00:20:00,1.43164,1.43164,1.43122,1.43122,39800000.0
2006-10-05 00:21:00,1.43159,1.43167,1.43147,1.4316,35600000.0
2006-10-05 00:22:00,1.43145,1.43164,1.43145,1.43162,35000000.0
2006-10-05 00:23:00,1.43142,1.43142,1.43089,1.43118,58200000.0
2006-10-05 00:24:00,1.43126,1.43134,1.4311,1.43134,40800000.0
2006-10-05 00:25:00,1.43113,1.43131,1.43105,1.43122,36700000.0
2006-10-05 00:26:00,1.43131,1.43136,1.43116,1.43131,62900001.0
2006-10-05 00:27:00,1.43136,1.43136,1.43123,1.43128,28100000.0
2006-10-05 00:28:00,1.43138,1.43146,1.43116,1.43129,39600000.0
2006-10-05 00:29:00,1.43126,1.43136,1.43114,1.43121,33300000.0
2006-10-05 00:30:00,1.43099,1.43138,1.43099,1.43128,32800000.0
2006-10-05 00:31:00,1.43129,1.43129,1.43105,1.43105,26000000.0
2006-10-05 00:32:00,1.43107,1.4313,1.43107,1.43113,35200000.0
2006-10-05 00:33:00,1.43134,1.43134,1.43104,1.43124,26200000.0
2006-10-05 00:34:00,1.43107,1.43143,1.43102,1.43116,30400000.0
2006-10-05 00:35:00,1.43146,1.43146,1.43126,1.43141,31100000.0
2006-10-05 00:36:00,1.43137,1.4314,1.43112,1.43112,32800000.0
2006-10-05 00:37:00,1.43119,1.43129,1.43119,1.43119,43900000.0
2006-10-05 00:38:00,1.43117,1.4313,1.43114,1.43119,35200000.0
2006-10-05 00:39:00,1.43133,1.43149,1.43118,1.4313,71700000.0
2006-10-05 00:40:00,1.43132,1.43142,1.43122,1.43142,21000000.0
2006-10-05 00:41:00,1.43156,1.43156,1.43121,1.43135,32200000.0
2006-10-05 00:42:00,1.43129,1.43149,1.43129,1.43149,57700001.0
2006-10-05 00:43:00,1.43129,1.4316,1.43106,1.4316,23400000.0
2006-10-05 00:44:00,1.4314,1.4314,1.4314,1.4314,54600000.0
2006-10-05 00:45:00,1.43152,1.43152,1.43126,1.43141,54600000.0
2006-10-05 00:46:00,1.43151,1.43159,1.4314,1.43149,24000000.0
2006-10-05 00:47:00,1.43139,1.43146,1.43126,1.43136,33800000.0
2006-10-05 00:48:00,1.43114,1.43147,1.43114,1.43125,33800000.0
2006-10-05 00:49:00,1.43137,1.43141,1.43112,1.43136,54200000.0
2006-10-05 00:50:00,1.4314,1.4314,1.4314,1.4314,33200000.0
2006-10-05 00:51:00,1.4314,1.43145,1.43123,1.43137,33200000.0
2006-10-05 00:52:00,1.43123,1.4314,1.43115,1.43132,39800000.0
2006-10-05 00:53:00,1.43104,1.43125,1.43104,1.43119,49600000.0
2006-10-05 00:54:00,1.43073,1.43128,1.43073,1.43128,35000000.0
2006-10-05 00:55:00,1.43136,1.43136,1.43099,1.43136,37600000.0
2006-10-05 00:56:00,1.43128,1.43128,1.43102,1.43116,47000000.0
2006-10-05 00:57:00,1.4313,1.4313,1.43098,1.43098,39600001.0
2006-10-05 00:58:00,1.4311,1.43118,1.4309,1.43094,35200000.0
2006-10-05 00:59:00,1.43111,1.43121,1.43104,1.4312,40900000.0
2006-10-05 01:00:00,1.43111,1.43122,1.4309,1.43104,40000000.0
2006-10-05 01:01:00,1.43104,1.43116,1.43096,1.43098,52300000.0
2006-10-05 01:02:00,1.43106,1.43125,1.43082,1.43082,32800000.0
2006-10-05 01:03:00,1.43118,1.43118,1.4309,1.43109,35100000.0
2006-10-05 01:04:00,1.43114,1.4312,1.43111,1.43114,40800000.0
2006-10-05 01:05:00,1.43119,1.43127,1.43107,1.43114,36000000.0
2006-10-05 01:06:00,1.4309,1.43101,1.43049,1.43101,53600001.0
2006-10-05 01:07:00,1.43087,1.43102,1.43076,1.4309,28000000.0
2006-10-05 01:08:00,1.43083,1.43083,1.43,1.43,42200001.0
2006-10-05 01:09:00,1.43035,1.43054,1.43004,1.43054,38900000.0
2006-10-05 01:10:00,1.43032,1.43051,1.43001,1.43012,17000000.0
2006-10-05 01:11:00,1.42973,1.42989,1.42958,1.42981,31600000.0
2006-10-05 01:12:00,1.42951,1.42967,1.42922,1.42949,25600000.0
2006-10-05 01:13:00,1.42982,1.42991,1.42948,1.42991,49400000.0
2006-10-05 01:14:00,1.42981,1.42993,1.42968,1.42975,39500000.0
2006-10-05 01:15:00,1.42949,1.42958,1.42894,1.42928,30400000.0
2006-10-05 01:16:00,1.42902,1.42952,1.42902,1.42945,59400001.0
2006-10-05 01:17:00,1.4296,1.42969,1.42947,1.42965,38400000.0
2006-10-05 01:18:00,1.42961,1.42997,1.42941,1.42997,31100000.0
2006-10-05 01:19:00,1.42991,1.43029,1.42968,1.4302,34600000.0
2006-10-05 01:20:00,1.43028,1.43033,1.42975,1.43033,56400000.0
2006-10-05 01:21:00,1.42992,1.43023,1.42992,1.43012,42200000.0
2006-10-05 01:22:00,1.43015,1.4303,1.43001,1.43009,49300000.0
2006-10-05 01:23:00,1.42993,1.43006,1.42982,1.42982,36500000.0
2006-10-05 01:24:00,1.4302,1.4303,1.43012,1.4303,28000000.0
2006-10-05 01:25:00,1.43028,1.43056,1.42992,1.43046,47200000.0
2006-10-05 01:26:00,1.43028,1.43044,1.43009,1.43012,37800000.0
2006-10-05 01:27:00,1.43008,1.43023,1.42996,1.43016,36100000.0
2006-10-05 01:28:00,1.43016,1.43035,1.42991,1.43028,40200000.0
2006-10-05 01:29:00,1.43028,1.43028,1.42996,1.42999,21200000.0
2006-10-05 01:30:00,1.43013,1.43013,1.42954,1.43003,52200000.0
2006-10-05 01:31:00,1.42991,1.43011,1.42977,1.43003,37400000.0
2006-10-05 01:32:00,1.42999,1.43019,1.42985,1.42995,34800000.0
2006-10-05 01:33:00,1.42999,1.43026,1.42998,1.43026,47300000.0
2006-10-05 01:34:00,1.43009,1.43009,1.42959,1.42964,30800000.0
2006-10-05 01:35:00,1.4297,1.42994,1.42959,1.42959,33600000.0
2006-10-05 01:36:00,1.4297,1.42988,1.42934,1.42934,22000000.0
2006-10-05 01:37:00,1.42928,1.42932,1.42897,1.42916,23200000.0
2006-10-05 01:38:00,1.42915,1.42934,1.42915,1.42918,31000000.0
2006-10-05 01:39:00,1.42928,1.42937,1.42893,1.42931,41800000.0
2006-10-05 01:40:00,1.42926,1.42936,1.42921,1.42925,35400000.0
2006-10-05 01:41:00,1.42928,1.42966,1.42927,1.42954,37600000.0
2006-10-05 01:42:00,1.42967,1.42986,1.4295,1.42977,41100000.0
2006-10-05 01:43:00,1.42985,1.42985,1.42922,1.42973,25600000.0
2006-10-05 01:44:00,1.42982,1.42988,1.42955,1.42985,42200000.0
2006-10-05 01:45:00,1.42973,1.42995,1.42967,1.42987,47400000.0
2006-10-05 01:46:00,1.42987,1.43003,1.42968,1.42992,40000000.0
2006-10-05 01:47:00,1.43004,1.43032,1.43,1.43,30400000.0
2006-10-05 01:48:00,1.43023,1.43057,1.42991,1.42991,35000000.0
2006-10-05 01:49:00,1.4302,1.43029,1.42963,1.43006,25300000.0
2006-10-05 01:50:00,1.43003,1.43017,1.42966,1.43017,29600000.0
2006-10-05 01:51:00,1.43002,1.43002,1.42965,1.42965,39300000.0
2006-10-05 01:52:00,1.42984,1.42999,1.42973,1.42973,35600000.0
2006-10-05 01:53:00,1.42984,1.42984,1.42968,1.42968,41800000.0
2006-10-05 01:54:00,1.42961,1.42961,1.42937,1.42937,31400000.0
2006-10-05 01:55:00,1.4294,1.42961,1.4293,1.4293,29600000.0
2006-10-05 01:56:00,1.42947,1.42979,1.4294,1.42952,45700000.0
2006-10-05 01:57:00,1.42955,1.42965,1.42948,1.42954,49900000.0
2006-10-05 01:58:00,1.42944,1.42965,1.42908,1.42933,34100000.0
2006-10-05 01:59:00,1.42954,1.42966,1.42945,1.42951,51200000.0
2006-10-05 02:00:00,1.42922,1.42968,1.42922,1.42945,39600000.0
2006-10-05 02:01:00,1.4293,1.4293,1.42908,1.42912,56600000.0
2006-10-05 02:02:00,1.42907,1.42945,1.42907,1.42931,103700000.0
2006-10-05 02:03:00,1.42941,1.42954,1.42936,1.42946,83100000.0
2006-10-05 02:04:00,1.42941,1.42946,1.42938,1.42938,59100000.0
2006-10-05 02:05:00,1.42919,1.42924,1.42916,1.42924,80300001.0
2006-10-05 02:06:00,1.42938,1.42948,1.42904,1.42948,101200000.0
2006-10-05 02:07:00,1.42947,1.42956,1.42906,1.42952,171400000.0
2006-10-05 02:08:00,1.42947,1.4295,1.4294,1.4294,43200000.0
2006-10-05 02:09:00,1.42932,1.42949,1.42906,1.42931,205000000.0
2006-10-05 02:10:00,1.42891,1.42927,1.42891,1.42896,106200000.0
2006-10-05 02:11:00,1.42889,1.42889,1.42868,1.4288,45000000.0
2006-10-05 02:12:00,1.42889,1.42903,1.42872,1.42897,59000000.0
2006-10-05 02:13:00,1.42894,1.42912,1.42894,1.42899,26000000.0
2006-10-05 02:14:00,1.42908,1.42923,1.42871,1.42906,140800000.0
2006-10-05 02:15:00,1.42899,1.42899,1.42856,1.42858,223900002.0
2006-10-05 02:16:00,1.4287,1.42885,1.42855,1.42885,44600000.0
2006-10-05 02:17:00,1.42863,1.42907,1.4283,1.42852,268100004.0
2006-10-05 02:18:00,1.4286,1.42876,1.42811,1.42871,51000000.0
2006-10-05 02:19:00,1.42892,1.42912,1.42881,1.42885,43000000.0
2006-10-05 02:20:00,1.42905,1.42926,1.429,1.42906,71000001.0
2006-10-05 02:21:00,1.42888,1.42909,1.42883,1.42901,59200000.0
2006-10-05 02:22:00,1.42877,1.42877,1.42869,1.42871,22400000.0
2006-10-05 02:23:00,1.42903,1.42923,1.42892,1.42892,44800000.0
2006-10-05 02:24:00,1.42887,1.42906,1.42876,1.42894,33000000.0
2006-10-05 02:25:00,1.42879,1.42882,1.42853,1.42867,102100000.0
2006-10-05 02:26:00,1.42844,1.42892,1.42836,1.4288,95700000.0
2006-10-05 02:27:00,1.42876,1.42884,1.42871,1.42871,59400000.0
2006-10-05 02:28:00,1.42844,1.42848,1.42822,1.42834,42400000.0
2006-10-05 02:29:00,1.42871,1.42893,1.42855,1.42869,34000000.0
2006-10-05 02:30:00,1.42892,1.42892,1.4287,1.42878,38300000.0
2006-10-05 02:31:00,1.42846,1.42858,1.42838,1.42838,59000000.0
2006-10-05 02:32:00,1.42871,1.42891,1.42855,1.42891,37200000.0
2006-10-05 02:33:00,1.42869,1.42878,1.42859,1.42867,197700000.0
2006-10-05 02:34:00,1.42914,1.42926,1.42895,1.42923,51000000.0
2006-10-05 02:35:00,1.42932,1.42932,1.42873,1.42882,70100000.0
2006-10-05 02:36:00,1.42884,1.42912,1.42882,1.42912,27400000.0
2006-10-05 02:37:00,1.4288,1.42881,1.42865,1.42865,92600000.0
2006-10-05 02:38:00,1.42878,1.42878,1.42859,1.42866,42500000.0
2006-10-05 02:39:00,1.42872,1.42872,1.42859,1.42867,38500000.0
2006-10-05 02:40:00,1.42866,1.42868,1.42842,1.42842,35600000.0
2006-10-05 02:41:00,1.42836,1.4285,1.42833,1.42833,33600000.0
2006-10-05 02:42:00,1.42853,1.42863,1.42844,1.42853,44000000.0
2006-10-05 02:43:00,1.42842,1.42847,1.42824,1.42847,23200000.0
2006-10-05 02:44:00,1.42855,1.42865,1.42842,1.42865,33000000.0
2006-10-05 02:45:00,1.42809,1.4283,1.428,1.42826,44400000.0
2006-10-05 02:46:00,1.42812,1.42812,1.42788,1.42793,139300000.0
2006-10-05 02:47:00,1.42842,1.42861,1.42799,1.42843,185600002.0
2006-10-05 02:48:00,1.42849,1.42851,1.42825,1.42842,101100000.0
2006-10-05 02:49:00,1.4283,1.42861,1.42804,1.42815,77800000.0
2006-10-05 02:50:00,1.42834,1.42854,1.42807,1.42843,115400001.0
2006-10-05 02:51:00,1.42792,1.42812,1.42785,1.4281,85300000.0
2006-10-05 02:52:00,1.42841,1.42855,1.42828,1.42851,20000000.0
2006-10-05 02:53:00,1.42867,1.42874,1.42822,1.42842,37800000.0
2006-10-05 02:54:00,1.4286,1.4288,1.42854,1.42861,49800000.0
2006-10-05 02:55:00,1.42859,1.4287,1.42822,1.4284,25200000.0
2006-10-05 02:56:00,1.42827,1.4283,1.42822,1.42828,88600000.0
2006-10-05 02:57:00,1.42822,1.42822,1.42799,1.42807,42900000.0
2006-10-05 02:58:00,1.42792,1.42817,1.42792,1.42816,83000000.0
2006-10-05 02:59:00,1.42819,1.42831,1.42797,1.42797,47000000.0
2006-10-05 03:00:00,1.42806,1.42814,1.42796,1.42812,147600002.0
2006-10-05 03:01:00,1.42812,1.42812,1.42776,1.42776,63500000.0
2006-10-05 03:02:00,1.42769,1.4278,1.42758,1.42775,47600000.0
2006-10-05 03:03:00,1.4278,1.42782,1.42775,1.42782,52900000.0
2006-10-05 03:04:00,1.42785,1.42818,1.4277,1.42782,42000000.0
2006-10-05 03:05:00,1.42789,1.42789,1.42769,1.42781,68000001.0
2006-10-05 03:06:00,1.42774,1.42796,1.42772,1.42796,57900000.0
2006-10-05 03:07:00,1.42782,1.42829,1.42769,1.42829,92200000.0
2006-10-05 03:08:00,1.42837,1.4284,1.42806,1.42806,71700000.0
2006-10-05 03:09:00,1.42837,1.42863,1.42816,1.4286,30200000.0
2006-10-05 03:10:00,1.42821,1.42864,1.42821,1.42864,28400000.0
2006-10-05 03:11:00,1.42817,1.4283,1.42817,1.4283,27600000.0
2006-10-05 03:12:00,1.42856,1.42869,1.42827,1.42849,41400000.0
2006-10-05 03:13:00,1.42822,1.42865,1.42822,1.42847,38900000.0
2006-10-05 03:14:00,1.42834,1.42849,1.42791,1.42834,41200000.0
2006-10-05 03:15:00,1.42798,1.42831,1.42798,1.4282,28000000.0
2006-10-05 03:16:00,1.42815,1.42834,1.42789,1.4283,28400000.0
2006-10-05 03:17:00,1.42853,1.42873,1.42817,1.42855,37800000.0
2006-10-05 03:18:00,1.42834,1.4285,1.42807,1.4285,26300000.0
2006-10-05 03:19:00,1.42838,1.42843,1.42818,1.42843,31800000.0
2006-10-05 03:20:00,1.42808,1.42867,1.42805,1.42867,57500000.0
2006-10-05 03:21:00,1.42831,1.42843,1.42827,1.42832,47400000.0
2006-10-05 03:22:00,1.4283,1.4283,1.42818,1.42824,73600001.0
2006-10-05 03:23:00,1.42832,1.42844,1.4283,1.42841,55700000.0
2006-10-05 03:24:00,1.42841,1.42841,1.42825,1.42826,68900000.0
2006-10-05 03:25:00,1.42875,1.42875,1.42816,1.42821,38000000.0
2006-10-05 03:26:00,1.42814,1.42828,1.42795,1.42797,131800000.0
2006-10-05 03:27:00,1.42797,1.42814,1.42794,1.42801,103300001.0
2006-10-05 03:28:00,1.42793,1.42797,1.42787,1.42793,82000001.0
2006-10-05 03:29:00,1.42779,1.42781,1.42772,1.42773,55100001.0
2006-10-05 03:30:00,1.42799,1.42806,1.4279,1.42803,66700000.0
2006-10-05 03:31:00,1.42807,1.42834,1.42807,1.42814,37200000.0
2006-10-05 03:32:00,1.42803,1.42843,1.42803,1.42821,49200001.0
2006-10-05 03:33:00,1.42814,1.42827,1.42814,1.42823,40800000.0
2006-10-05 03:34:00,1.42852,1.42867,1.42827,1.4283,34200000.0
2006-10-05 03:35:00,1.42829,1.42829,1.42801,1.42804,112100000.0
2006-10-05 03:36:00,1.42813,1.42843,1.42796,1.4283,51200000.0
2006-10-05 03:37:00,1.42815,1.42824,1.42788,1.42823,26000000.0
2006-10-05 03:38:00,1.42828,1.42837,1.42804,1.42834,44200001.0
2006-10-05 03:39:00,1.42801,1.42802,1.42791,1.42794,72000000.0
2006-10-05 03:40:00,1.42786,1.42812,1.42758,1.42784,106400000.0
2006-10-05 03:41:00,1.4278,1.42805,1.42779,1.42794,62500000.0
2006-10-05 03:42:00,1.42802,1.42802,1.42782,1.42789,87600000.0
2006-10-05 03:43:00,1.42789,1.42815,1.42789,1.42813,19600000.0
2006-10-05 03:44:00,1.42799,1.42824,1.42792,1.4282,25200000.0
2006-10-05 03:45:00,1.42822,1.42837,1.42816,1.42837,46400001.0
2006-10-05 03:46:00,1.42789,1.42789,1.42763,1.42764,54000000.0
2006-10-05 03:47:00,1.42768,1.42791,1.42765,1.42765,23400000.0
2006-10-05 03:48:00,1.42789,1.42806,1.42763,1.42806,49600000.0
2006-10-05 03:49:00,1.42802,1.42802,1.42745,1.4275,48100000.0
2006-10-05 03:50:00,1.42787,1.42806,1.42759,1.42759,113200001.0
2006-10-05 03:51:00,1.42772,1.42778,1.42769,1.42769,36600000.0
2006-10-05 03:52:00,1.42775,1.42781,1.42754,1.42755,71100000.0
2006-10-05 03:53:00,1.42755,1.42789,1.42754,1.42766,66500000.0
2006-10-05 03:54:00,1.42761,1.42777,1.42736,1.42736,54000000.0
2006-10-05 03:55:00,1.42767,1.42809,1.42751,1.42807,49800000.0
2006-10-05 03:56:00,1.42787,1.42805,1.42776,1.42776,13600000.0
2006-10-05 03:57:00,1.42733,1.42746,1.4273,1.42738,168500000.0
2006-10-05 03:58:00,1.42733,1.42814,1.42733,1.42736,216700000.0
2006-10-05 03:59:00,1.42758,1.42778,1.42755,1.42771,161900001.0
2006-10-05 04:00:00,1.42767,1.42775,1.42755,1.42757,59200000.0
2006-10-05 04:01:00,1.42755,1.42775,1.42743,1.42773,154300000.0
2006-10-05 04:02:00,1.42772,1.42784,1.42745,1.42745,127200000.0
2006-10-05 04:03:00,1.4275,1.4275,1.42713,1.42733,80100000.0
2006-10-05 04:04:00,1.42716,1.42737,1.42715,1.42715,112400000.0
2006-10-05 04:05:00,1.42689,1.42781,1.42671,1.42781,181900000.0
2006-10-05 04:06:00,1.42752,1.42797,1.42752,1.4277,105400000.0
2006-10-05 04:07:00,1.4278,1.42782,1.42757,1.42757,156900000.0
2006-10-05 04:08:00,1.42785,1.42809,1.42785,1.42792,21200000.0
2006-10-05 04:09:00,1.42813,1.4283,1.42795,1.4281,42000001.0
2006-10-05 04:10:00,1.42801,1.42832,1.4279,1.42826,96600000.0
2006-10-05 04:11:00,1.42832,1.42852,1.4281,1.42819,52000000.0
2006-10-05 04:12:00,1.42812,1.42832,1.42812,1.4282,87800001.0
2006-10-05 04:13:00,1.42808,1.42817,1.42798,1.42798,84600001.0
2006-10-05 04:14:00,1.42804,1.42827,1.42803,1.42827,80100000.0
2006-10-05 04:15:00,1.42832,1.42856,1.42826,1.42828,91000001.0
2006-10-05 04:16:00,1.42821,1.42858,1.42821,1.42848,82800000.0
2006-10-05 04:18:00,1.42848,1.42866,1.42843,1.42853,121100000.0
2006-10-05 04:19:00,1.42847,1.42847,1.42826,1.42827,52600000.0
2006-10-05 04:20:00,1.4282,1.42842,1.42817,1.42833,175400000.0
2006-10-05 04:21:00,1.4284,1.42854,1.42839,1.42839,36400000.0
2006-10-05 04:22:00,1.42836,1.42869,1.42809,1.42843,55900000.0
2006-10-05 04:23:00,1.42789,1.42797,1.42782,1.42782,32400000.0
2006-10-05 04:24:00,1.42784,1.4279,1.42777,1.42786,154700000.0
2006-10-05 04:25:00,1.42789,1.42851,1.42779,1.4279,205600001.0
2006-10-05 04:26:00,1.4279,1.4279,1.42762,1.42778,139200000.0
2006-10-05 04:27:00,1.42786,1.42792,1.42773,1.42775,37000000.0
2006-10-05 04:28:00,1.42782,1.42792,1.42772,1.42772,48800000.0
2006-10-05 04:29:00,1.42764,1.42811,1.42764,1.42811,114600000.0
2006-10-05 04:30:00,1.42797,1.42847,1.42797,1.42819,115400000.0
2006-10-05 04:31:00,1.42799,1.42813,1.42779,1.42806,22400000.0
2006-10-05 04:32:00,1.4282,1.4282,1.42811,1.42811,26200000.0
2006-10-05 04:33:00,1.42818,1.42818,1.42797,1.428,55200000.0
2006-10-05 04:34:00,1.42794,1.42815,1.42794,1.42795,43600000.0
2006-10-05 04:35:00,1.4278,1.42795,1.42778,1.42785,52600000.0
2006-10-05 04:36:00,1.42801,1.4281,1.42737,1.42807,164700000.0
2006-10-05 04:37:00,1.42804,1.42835,1.42777,1.42814,112000000.0
2006-10-05 04:38:00,1.42815,1.42815,1.42802,1.4281,37600000.0
2006-10-05 04:39:00,1.42793,1.42804,1.42787,1.42788,63000000.0
2006-10-05 04:40:00,1.4279,1.428,1.4279,1.428,69200000.0
2006-10-05 04:41:00,1.42791,1.42821,1.42791,1.42813,69200000.0
2006-10-05 04:42:00,1.42795,1.4281,1.42795,1.42805,81600000.0
2006-10-05 04:43:00,1.42786,1.42794,1.4278,1.4278,52300000.0
2006-10-05 04:44:00,1.42772,1.42827,1.42768,1.42827,25600000.0
2006-10-05 04:45:00,1.42824,1.4283,1.42773,1.42812,40000000.0
2006-10-05 04:47:00,1.42794,1.42841,1.42792,1.42841,104600000.0
2006-10-05 04:48:00,1.42817,1.42841,1.42817,1.42836,38200000.0
2006-10-05 04:49:00,1.42802,1.42802,1.42759,1.42761,73200000.0
2006-10-05 04:50:00,1.42802,1.4281,1.4279,1.42796,37600000.0
2006-10-05 04:51:00,1.42751,1.42751,1.42751,1.42751,27400000.0
2006-10-05 04:52:00,1.42752,1.42817,1.42752,1.42813,39900000.0
2006-10-05 04:53:00,1.42809,1.42815,1.42783,1.42789,47800000.0
2006-10-05 04:54:00,1.42778,1.42799,1.42776,1.42776,60400002.0
2006-10-05 04:55:00,1.42816,1.4282,1.42795,1.42815,30600000.0
2006-10-05 04:56:00,1.42787,1.42808,1.42787,1.42799,31600000.0
2006-10-05 04:57:00,1.42781,1.42817,1.42778,1.42783,39800000.0
2006-10-05 04:58:00,1.42789,1.42834,1.42789,1.42818,61000000.0
2006-10-05 04:59:00,1.42786,1.42811,1.42785,1.42787,122000001.0
2006-10-05 05:00:00,1.42832,1.42836,1.42822,1.42834,24000000.0
2006-10-05 05:01:00,1.42826,1.42847,1.42825,1.42845,33000000.0
2006-10-05 05:02:00,1.42826,1.42833,1.42801,1.42819,33200000.0
2006-10-05 05:03:00,1.42805,1.42827,1.42794,1.42808,115700000.0
2006-10-05 05:04:00,1.42808,1.4281,1.42799,1.42804,216700000.0
2006-10-05 05:05:00,1.42809,1.42845,1.42809,1.42828,210400001.0
2006-10-05 05:06:00,1.42852,1.42857,1.42839,1.42852,169900001.0
2006-10-05 05:07:00,1.42837,1.42872,1.42837,1.4284,327900001.0
2006-10-05 05:08:00,1.42867,1.42872,1.42836,1.42841,314700000.0
2006-10-05 05:09:00,1.42831,1.4287,1.42831,1.4284,177300000.0
2006-10-05 05:10:00,1.42836,1.42846,1.42831,1.42845,246400001.0
2006-10-05 05:11:00,1.42835,1.42836,1.42822,1.42823,121900000.0
2006-10-05 05:12:00,1.42813,1.42823,1.42811,1.42814,134400000.0
2006-10-05 05:13:00,1.42823,1.42865,1.42823,1.42843,169000001.0
2006-10-05 05:14:00,1.42848,1.42852,1.42824,1.42832,260300000.0
2006-10-05 05:15:00,1.42838,1.4284,1.42822,1.42835,56200000.0
2006-10-05 05:16:00,1.42821,1.42835,1.4281,1.42816,178400000.0
2006-10-05 05:17:00,1.42822,1.42845,1.42807,1.42845,194400000.0
2006-10-05 05:18:00,1.4285,1.4285,1.42825,1.4284,264500000.0
2006-10-05 05:19:00,1.42815,1.42862,1.42808,1.42808,251400000.0
2006-10-05 05:20:00,1.42811,1.42826,1.42806,1.42823,275000000.0
2006-10-05 05:21:00,1.42815,1.42847,1.42807,1.42821,312800001.0
2006-10-05 05:22:00,1.42824,1.42834,1.42819,1.42831,232300000.0
2006-10-05 05:23:00,1.42827,1.4284,1.42827,1.42835,124200000.0
2006-10-05 05:24:00,1.42832,1.42835,1.42827,1.4283,177400001.0
2006-10-05 05:25:00,1.42847,1.42864,1.42827,1.42832,256400001.0
2006-10-05 05:26:00,1.42837,1.42866,1.42837,1.42864,143300001.0
2006-10-05 05:27:00,1.42895,1.429,1.42865,1.4289,182900000.0
2006-10-05 05:28:00,1.42919,1.42942,1.42887,1.42937,270500001.0
2006-10-05 05:29:00,1.42936,1.42946,1.42918,1.42926,246200002.0
2006-10-05 05:30:00,1.42926,1.42946,1.42916,1.42918,198700000.0
2006-10-05 05:31:00,1.42921,1.42951,1.42918,1.42926,64900000.0
2006-10-05 05:32:00,1.42943,1.42959,1.4294,1.42945,120000000.0
2006-10-05 05:33:00,1.42927,1.42927,1.429,1.42913,200400001.0
2006-10-05 05:34:00,1.42905,1.4294,1.42904,1.42912,243600000.0
2006-10-05 05:35:00,1.42922,1.42922,1.42905,1.42905,30400000.0
2006-10-05 05:36:00,1.42889,1.42905,1.42881,1.42884,204600001.0
2006-10-05 05:37:00,1.42887,1.4292,1.42887,1.42897,183200001.0
2006-10-05 05:38:00,1.42911,1.42949,1.42911,1.42936,146800001.0
2006-10-05 05:39:00,1.42944,1.42958,1.42931,1.42931,142100001.0
2006-10-05 05:40:00,1.42914,1.42972,1.4291,1.42972,205700002.0
2006-10-05 05:41:00,1.42959,1.42978,1.42938,1.42954,101100000.0
2006-10-05 05:42:00,1.42964,1.42964,1.42935,1.42948,230100000.0
2006-10-05 05:43:00,1.42958,1.42958,1.42901,1.42901,80000000.0
2006-10-05 05:44:00,1.42894,1.42915,1.42889,1.42893,94000000.0
2006-10-05 05:45:00,1.42897,1.4293,1.42895,1.42905,164900000.0
2006-10-05 05:46:00,1.42902,1.42926,1.42901,1.42913,188400000.0
2006-10-05 05:47:00,1.42923,1.42945,1.42914,1.42929,196400001.0
2006-10-05 05:48:00,1.42911,1.42965,1.42911,1.42938,277800001.0
2006-10-05 05:49:00,1.4293,1.42947,1.42905,1.42905,187800002.0
2006-10-05 05:50:00,1.42905,1.42966,1.42905,1.4292,249100000.0
2006-10-05 05:51:00,1.42917,1.42917,1.42902,1.42902,204500001.0
2006-10-05 05:52:00,1.42897,1.42923,1.42887,1.42923,214200001.0
2006-10-05 05:53:00,1.42928,1.42945,1.42913,1.42918,123800000.0
2006-10-05 05:54:00,1.4292,1.42934,1.42899,1.42927,301300002.0
2006-10-05 05:55:00,1.42916,1.42931,1.42908,1.42918,205700000.0
2006-10-05 05:56:00,1.42907,1.42919,1.42892,1.42898,120700001.0
2006-10-05 05:57:00,1.42903,1.4291,1.42894,1.42904,158900000.0
2006-10-05 05:58:00,1.42918,1.42918,1.42882,1.42887,131700000.0
2006-10-05 05:59:00,1.42899,1.42899,1.42881,1.42884,88700000.0
2006-10-05 06:00:00,1.42887,1.42889,1.42879,1.42884,225100002.0
2006-10-05 06:01:00,1.42896,1.42901,1.42881,1.42896,143200000.0
2006-10-05 06:02:00,1.42884,1.42905,1.42882,1.42896,269900000.0
2006-10-05 06:03:00,1.42907,1.42917,1.42897,1.42912,37200000.0
2006-10-05 06:04:00,1.42898,1.42898,1.42887,1.4289,126300000.0
2006-10-05 06:05:00,1.42886,1.42897,1.42879,1.42884,459500001.0
2006-10-05 06:06:00,1.42883,1.42898,1.42883,1.42891,77000000.0
2006-10-05 06:07:00,1.4291,1.42934,1.42905,1.42915,337600000.0
2006-10-05 06:08:00,1.42881,1.42907,1.4288,1.42885,574600002.0
2006-10-05 06:09:00,1.4288,1.42921,1.42877,1.42898,427300000.0
2006-10-05 06:10:00,1.42902,1.42912,1.42883,1.4289,299300001.0
2006-10-05 06:11:00,1.42895,1.42912,1.42893,1.42904,451500001.0
2006-10-05 06:12:00,1.42913,1.42952,1.42892,1.42921,277300001.0
2006-10-05 06:13:00,1.42891,1.42904,1.4287,1.4287,420300001.0
2006-10-05 06:14:00,1.42888,1.42906,1.42871,1.42879,373900001.0
2006-10-05 06:15:00,1.42879,1.42888,1.4287,1.42886,157600000.0
2006-10-05 06:16:00,1.42888,1.42903,1.42879,1.42903,170800000.0
2006-10-05 06:17:00,1.42887,1.429,1.42886,1.42886,158200000.0
2006-10-05 06:18:00,1.4289,1.42911,1.4289,1.4289,235900001.0
2006-10-05 06:19:00,1.42885,1.42903,1.42884,1.42903,182100001.0
2006-10-05 06:20:00,1.42893,1.42915,1.4289,1.42895,311200001.0
2006-10-05 06:21:00,1.42909,1.42922,1.429,1.42917,232800000.0
2006-10-05 06:22:00,1.42902,1.42915,1.42893,1.42894,224800000.0
2006-10-05 06:23:00,1.42883,1.42911,1.42882,1.42898,291500000.0
2006-10-05 06:24:00,1.42905,1.42933,1.42903,1.42923,395100004.0
2006-10-05 06:25:00,1.42938,1.42948,1.42935,1.42938,234300000.0
2006-10-05 06:26:00,1.42933,1.42952,1.42929,1.42943,332200000.0
2006-10-05 06:27:00,1.42941,1.42958,1.42936,1.42938,340500002.0
2006-10-05 06:28:00,1.42933,1.42948,1.42921,1.42933,328100000.0
2006-10-05 06:29:00,1.42933,1.42943,1.42923,1.42926,94800000.0
2006-10-05 06:30:00,1.42923,1.42946,1.42921,1.42926,248400000.0
2006-10-05 06:31:00,1.42929,1.42936,1.42916,1.42928,166600000.0
2006-10-05 06:32:00,1.42927,1.42934,1.42914,1.42914,197700001.0
2006-10-05 06:33:00,1.42916,1.42928,1.42909,1.42909,286100001.0
2006-10-05 06:34:00,1.42899,1.42921,1.42896,1.42921,218200000.0
2006-10-05 06:35:00,1.42901,1.42925,1.42892,1.42907,133900000.0
2006-10-05 06:36:00,1.42914,1.42927,1.42905,1.42921,70100000.0
2006-10-05 06:37:00,1.42935,1.42939,1.42927,1.42937,235700000.0
2006-10-05 06:38:00,1.42936,1.42952,1.4293,1.42935,148100000.0
2006-10-05 06:39:00,1.42946,1.42958,1.42945,1.42956,32400000.0
2006-10-05 06:40:00,1.42952,1.42952,1.42932,1.42938,99900000.0
2006-10-05 06:41:00,1.42934,1.42941,1.4292,1.42941,197200000.0
2006-10-05 06:42:00,1.42948,1.42963,1.42938,1.42948,330900001.0
2006-10-05 06:43:00,1.42956,1.42977,1.42953,1.42977,154000000.0
2006-10-05 06:44:00,1.42976,1.42976,1.42956,1.42961,316300001.0
2006-10-05 06:45:00,1.42972,1.42985,1.42968,1.42973,211400000.0
2006-10-05 06:46:00,1.42966,1.42975,1.42962,1.42973,242100001.0
2006-10-05 06:47:00,1.42978,1.43,1.42974,1.42997,241700000.0
2006-10-05 06:48:00,1.42982,1.42995,1.4297,1.42985,35200000.0
2006-10-05 06:49:00,1.42982,1.43007,1.42974,1.42984,269800002.0
2006-10-05 06:50:00,1.42995,1.43005,1.42988,1.42993,42200000.0
2006-10-05 06:51:00,1.42994,1.42994,1.42948,1.42983,34000000.0
2006-10-05 06:52:00,1.42978,1.4299,1.42974,1.42975,252700000.0
2006-10-05 06:53:00,1.42991,1.43004,1.42968,1.42968,214800000.0
2006-10-05 06:54:00,1.42965,1.43002,1.42953,1.42976,452400002.0
2006-10-05 06:55:00,1.42978,1.42993,1.42959,1.42963,340200001.0
2006-10-05 06:56:00,1.42955,1.42955,1.42938,1.42949,25000000.0
2006-10-05 06:58:00,1.42952,1.42957,1.42937,1.4295,231300000.0
2006-10-05 06:59:00,1.4296,1.42971,1.42948,1.42951,308300000.0
2006-10-05 07:00:00,1.42965,1.42979,1.42965,1.42968,140500000.0
2006-10-05 07:01:00,1.4294,1.42962,1.42939,1.42961,279900001.0
2006-10-05 07:02:00,1.42961,1.42976,1.42951,1.42961,371000002.0
2006-10-05 07:03:00,1.42962,1.42969,1.4295,1.42955,172800001.0
2006-10-05 07:04:00,1.42955,1.4298,1.42951,1.42974,289400000.0
2006-10-05 07:05:00,1.42984,1.42984,1.4296,1.42966,124000000.0
2006-10-05 07:06:00,1.42965,1.4297,1.42947,1.42955,209900000.0
2006-10-05 07:07:00,1.4297,1.4297,1.42943,1.42953,189400001.0
2006-10-05 07:08:00,1.42957,1.42971,1.42946,1.42955,278200001.0
2006-10-05 07:09:00,1.42955,1.42962,1.4294,1.42941,202000001.0
2006-10-05 07:10:00,1.42956,1.42964,1.42946,1.42946,447300000.0
2006-10-05 07:11:00,1.4295,1.42962,1.42943,1.42952,338000000.0
2006-10-05 07:12:00,1.4295,1.42965,1.42945,1.42963,303400001.0
2006-10-05 07:13:00,1.42961,1.42965,1.42946,1.42959,296500001.0
2006-10-05 07:14:00,1.4294,1.42954,1.42933,1.42942,497700002.0
2006-10-05 07:15:00,1.42959,1.42973,1.42939,1.42969,246200000.0
2006-10-05 07:16:00,1.42946,1.4295,1.42924,1.42938,188700001.0
2006-10-05 07:17:00,1.42925,1.42925,1.42894,1.42901,252300001.0
2006-10-05 07:18:00,1.42904,1.42933,1.42896,1.42923,444700000.0
2006-10-05 07:19:00,1.42914,1.42926,1.429,1.42923,349100000.0
2006-10-05 07:20:00,1.42927,1.42941,1.42913,1.42928,405900001.0
2006-10-05 07:21:00,1.42916,1.42934,1.42907,1.42909,250500000.0
2006-10-05 07:22:00,1.42913,1.42926,1.42898,1.42902,305000000.0
2006-10-05 07:23:00,1.42899,1.42914,1.42881,1.42898,443100001.0
2006-10-05 07:24:00,1.42903,1.4292,1.42899,1.42907,283400001.0
2006-10-05 07:25:00,1.42908,1.4292,1.42894,1.42897,339100000.0
2006-10-05 07:26:00,1.42889,1.42904,1.42876,1.42894,267200000.0
2006-10-05 07:27:00,1.42904,1.4292,1.42891,1.4292,148400000.0
2006-10-05 07:28:00,1.42924,1.42935,1.42921,1.42929,242500002.0
2006-10-05 07:29:00,1.42921,1.4293,1.42878,1.42878,209000001.0
2006-10-05 07:30:00,1.42874,1.4289,1.42872,1.42883,584400003.0
2006-10-05 07:31:00,1.42876,1.42902,1.42872,1.42878,280100000.0
2006-10-05 07:32:00,1.42879,1.42883,1.42857,1.42875,429700001.0
2006-10-05 07:33:00,1.42872,1.42889,1.42865,1.42877,402700001.0
2006-10-05 07:34:00,1.42888,1.42901,1.42881,1.42889,244000000.0
2006-10-05 07:35:00,1.42894,1.4291,1.4289,1.42891,257800001.0
2006-10-05 07:36:00,1.4289,1.42913,1.42886,1.42912,375600002.0
2006-10-05 07:37:00,1.42916,1.42921,1.42899,1.429,227300000.0
2006-10-05 07:38:00,1.42901,1.42917,1.42896,1.429,35800000.0
2006-10-05 07:39:00,1.42896,1.42938,1.42896,1.42922,376700000.0
2006-10-05 07:40:00,1.42918,1.4292,1.42898,1.42904,355300000.0
2006-10-05 07:41:00,1.42889,1.42921,1.42882,1.42899,626400001.0
2006-10-05 07:42:00,1.42889,1.42889,1.42852,1.42855,313800000.0
2006-10-05 07:43:00,1.42845,1.42895,1.42845,1.42895,198900000.0
2006-10-05 07:44:00,1.42907,1.42907,1.42867,1.42888,421300001.0
2006-10-05 07:45:00,1.42893,1.42904,1.42872,1.42876,384300001.0
2006-10-05 07:46:00,1.42871,1.42888,1.42844,1.42853,443900001.0
2006-10-05 07:47:00,1.42863,1.42881,1.42842,1.42855,703000002.0
2006-10-05 07:48:00,1.42856,1.42889,1.42854,1.42868,788600003.0
2006-10-05 07:49:00,1.42897,1.42919,1.42886,1.42908,697500004.0
2006-10-05 07:50:00,1.42918,1.42925,1.42882,1.4291,561200001.0
2006-10-05 07:51:00,1.4291,1.4292,1.42883,1.42896,590200001.0
2006-10-05 07:52:00,1.42875,1.42889,1.42858,1.42881,421200001.0
2006-10-05 07:53:00,1.42889,1.42925,1.4288,1.42907,612300006.0
2006-10-05 07:54:00,1.42904,1.4292,1.42899,1.42901,400700002.0
2006-10-05 07:55:00,1.42903,1.42925,1.42892,1.429,368100000.0
2006-10-05 07:56:00,1.42904,1.42926,1.42887,1.42893,679000000.0
2006-10-05 07:57:00,1.4289,1.42911,1.42884,1.42894,554600001.0
2006-10-05 07:58:00,1.42895,1.42923,1.42889,1.42912,717500000.0
2006-10-05 07:59:00,1.42925,1.42961,1.42923,1.42935,491000001.0
2006-10-05 08:00:00,1.4293,1.42931,1.42883,1.42931,358700001.0
2006-10-05 08:01:00,1.42922,1.42953,1.42912,1.42914,516600003.0
2006-10-05 08:02:00,1.42911,1.42938,1.4291,1.42933,251600000.0
2006-10-05 08:03:00,1.42928,1.42942,1.42897,1.429,441500000.0
2006-10-05 08:04:00,1.42902,1.42922,1.42887,1.42922,386000000.0
2006-10-05 08:05:00,1.4296,1.4296,1.42931,1.42936,337300001.0
2006-10-05 08:06:00,1.4295,1.4295,1.42905,1.4293,642800000.0
2006-10-05 08:07:00,1.42918,1.42929,1.42896,1.4291,475500000.0
2006-10-05 08:08:00,1.42913,1.42926,1.42906,1.42915,384700000.0
2006-10-05 08:09:00,1.42911,1.42927,1.42894,1.42904,579600001.0
2006-10-05 08:10:00,1.42915,1.42942,1.429,1.42942,560200000.0
2006-10-05 08:11:00,1.42921,1.42956,1.42917,1.42917,277400000.0
2006-10-05 08:12:00,1.42908,1.42933,1.42904,1.42917,441800002.0
2006-10-05 08:13:00,1.42917,1.42935,1.42917,1.42935,177300000.0
2006-10-05 08:14:00,1.42943,1.4296,1.42939,1.42946,101800001.0
2006-10-05 08:15:00,1.42943,1.42969,1.4294,1.42958,267600000.0
2006-10-05 08:16:00,1.4296,1.42964,1.42942,1.4295,270300001.0
2006-10-05 08:17:00,1.4295,1.42965,1.42938,1.42945,295600000.0
2006-10-05 08:18:00,1.42945,1.42955,1.42934,1.42953,159900000.0
2006-10-05 08:19:00,1.42954,1.42954,1.42919,1.42919,321200000.0
2006-10-05 08:20:00,1.42927,1.4294,1.42921,1.42925,309100002.0
2006-10-05 08:21:00,1.42955,1.43017,1.42955,1.42984,499300000.0
2006-10-05 08:22:00,1.43009,1.43039,1.43008,1.43018,323500000.0
2006-10-05 08:23:00,1.43014,1.43046,1.42996,1.42996,281800002.0
2006-10-05 08:24:00,1.42995,1.43022,1.42992,1.43016,459800001.0
2006-10-05 08:25:00,1.43006,1.43033,1.42986,1.42999,577700002.0
2006-10-05 08:26:00,1.42988,1.42996,1.42961,1.42972,370800003.0
2006-10-05 08:27:00,1.42981,1.42994,1.42958,1.42969,383300001.0
2006-10-05 08:28:00,1.42971,1.42996,1.42968,1.42987,547400001.0
2006-10-05 08:29:00,1.4298,1.42989,1.42961,1.42965,459200001.0
2006-10-05 08:30:00,1.4297,1.42984,1.42958,1.42968,437600002.0
2006-10-05 08:31:00,1.42957,1.42971,1.42947,1.42952,281500002.0
2006-10-05 08:32:00,1.4295,1.42987,1.4295,1.42973,282200001.0
2006-10-05 08:33:00,1.42973,1.42973,1.42949,1.42959,244900000.0
2006-10-05 08:34:00,1.42949,1.42956,1.42922,1.42928,658200003.0
2006-10-05 08:35:00,1.42924,1.42964,1.42922,1.4295,508700002.0
2006-10-05 08:36:00,1.42951,1.43,1.42942,1.42998,356100001.0
2006-10-05 08:37:00,1.42977,1.4298,1.42914,1.42914,351500000.0
2006-10-05 08:38:00,1.42926,1.42949,1.42905,1.42921,264100000.0
2006-10-05 08:39:00,1.42911,1.42912,1.42863,1.42863,517200001.0
2006-10-05 08:40:00,1.42857,1.42888,1.42857,1.42873,316600000.0
2006-10-05 08:41:00,1.42895,1.42914,1.42871,1.42883,480200002.0
2006-10-05 08:42:00,1.42871,1.42894,1.42829,1.42829,497800000.0
2006-10-05 08:43:00,1.4284,1.42852,1.42807,1.42826,283700001.0
2006-10-05 08:44:00,1.42821,1.42844,1.42816,1.42822,553800003.0
2006-10-05 08:45:00,1.42829,1.42851,1.42797,1.42828,669200001.0
2006-10-05 08:46:00,1.42836,1.42838,1.42797,1.42819,708900001.0
2006-10-05 08:47:00,1.42817,1.42834,1.42807,1.42812,547100002.0
2006-10-05 08:48:00,1.42812,1.42862,1.42812,1.42839,353800001.0
2006-10-05 08:49:00,1.42829,1.4285,1.42823,1.42823,487700000.0
2006-10-05 08:50:00,1.42838,1.42849,1.42815,1.4283,527300001.0
2006-10-05 08:51:00,1.4283,1.42856,1.42818,1.42838,575600002.0
2006-10-05 08:52:00,1.42855,1.42875,1.42846,1.42857,550200001.0
2006-10-05 08:53:00,1.4287,1.42875,1.4284,1.42855,528700001.0
2006-10-05 08:54:00,1.42854,1.42864,1.42836,1.42857,747200002.0
2006-10-05 08:55:00,1.42873,1.42895,1.42863,1.42894,574100000.0
2006-10-05 08:56:00,1.42892,1.42925,1.42884,1.42901,551700001.0
2006-10-05 08:57:00,1.42918,1.42994,1.42905,1.42994,502800000.0
2006-10-05 08:58:00,1.43,1.43015,1.42981,1.42983,479300000.0
2006-10-05 08:59:00,1.42996,1.43026,1.42996,1.43011,320100000.0
2006-10-05 09:00:00,1.43021,1.43039,1.43005,1.43028,459100001.0
2006-10-05 09:01:00,1.43029,1.43059,1.43027,1.43043,382900001.0
2006-10-05 09:02:00,1.43026,1.43064,1.4302,1.43034,739000000.0
2006-10-05 09:03:00,1.43034,1.43052,1.43021,1.43037,576600000.0
2006-10-05 09:04:00,1.43057,1.43061,1.43018,1.43032,560900001.0
2006-10-05 09:05:00,1.43031,1.43051,1.43025,1.43042,632100005.0
2006-10-05 09:06:00,1.43038,1.4305,1.43017,1.43023,549000002.0
2006-10-05 09:07:00,1.43016,1.43038,1.43007,1.4303,304400000.0
2006-10-05 09:08:00,1.43048,1.43058,1.43027,1.43054,251500002.0
2006-10-05 09:09:00,1.43051,1.43075,1.43038,1.43056,310800000.0
2006-10-05 09:10:00,1.43049,1.43049,1.42979,1.42999,345900000.0
2006-10-05 09:11:00,1.42983,1.43029,1.4298,1.4301,601700000.0
2006-10-05 09:12:00,1.43019,1.43027,1.42997,1.42998,576700004.0
2006-10-05 09:13:00,1.42984,1.43014,1.42984,1.42992,473400000.0
2006-10-05 09:14:00,1.42989,1.43022,1.42981,1.43022,308100000.0
2006-10-05 09:15:00,1.43032,1.43032,1.43009,1.43025,434500001.0
2006-10-05 09:16:00,1.43023,1.43044,1.43017,1.43035,586100001.0
2006-10-05 09:17:00,1.4304,1.43054,1.43025,1.43034,536100001.0
2006-10-05 09:18:00,1.43023,1.43071,1.43023,1.43054,184500000.0
2006-10-05 09:19:00,1.43059,1.43081,1.4303,1.4306,521200001.0
2006-10-05 09:20:00,1.43056,1.43075,1.43042,1.43061,246400000.0
2006-10-05 09:21:00,1.43068,1.43073,1.43053,1.43058,343400001.0
2006-10-05 09:22:00,1.43067,1.43095,1.43067,1.43069,336700000.0
2006-10-05 09:23:00,1.43083,1.43083,1.4306,1.43071,348500002.0
2006-10-05 09:24:00,1.43102,1.43163,1.43095,1.43122,312700000.0
2006-10-05 09:25:00,1.43128,1.4315,1.43127,1.43134,437600002.0
2006-10-05 09:26:00,1.4311,1.43141,1.43108,1.43131,533900003.0
2006-10-05 09:27:00,1.43134,1.43165,1.43134,1.43164,393100000.0
2006-10-05 09:28:00,1.43176,1.43204,1.43142,1.43161,487700000.0
2006-10-05 09:29:00,1.43155,1.43155,1.43128,1.43135,471400005.0
2006-10-05 09:30:00,1.4313,1.43142,1.43108,1.43124,652100001.0
2006-10-05 09:31:00,1.43125,1.43166,1.43125,1.4314,379800000.0
2006-10-05 09:32:00,1.43119,1.43119,1.43086,1.43111,384900001.0
2006-10-05 09:33:00,1.43112,1.43121,1.43101,1.43106,257900000.0
2006-10-05 09:34:00,1.43115,1.43124,1.43094,1.43097,415200000.0
2006-10-05 09:35:00,1.43108,1.43135,1.43108,1.43135,274400000.0
2006-10-05 09:36:00,1.43151,1.43205,1.43146,1.43146,392800002.0
2006-10-05 09:37:00,1.43148,1.43176,1.43132,1.43176,390400000.0
2006-10-05 09:38:00,1.43177,1.43194,1.43167,1.43168,387700000.0
2006-10-05 09:39:00,1.43173,1.43195,1.43167,1.43183,392600000.0
2006-10-05 09:40:00,1.4319,1.43221,1.43189,1.43195,385600001.0
2006-10-05 09:41:00,1.43205,1.4322,1.43191,1.43192,475000000.0
2006-10-05 09:42:00,1.432,1.43221,1.43185,1.432,516400001.0
2006-10-05 09:43:00,1.43198,1.43209,1.43187,1.43195,293400000.0
2006-10-05 09:44:00,1.432,1.43232,1.43177,1.4319,500100000.0
2006-10-05 09:45:00,1.43196,1.43224,1.43183,1.43224,503400001.0
2006-10-05 09:46:00,1.43218,1.43218,1.43189,1.43209,346800000.0
2006-10-05 09:47:00,1.43209,1.43224,1.43202,1.43219,413500001.0
2006-10-05 09:48:00,1.43207,1.43222,1.43192,1.43204,315800000.0
2006-10-05 09:49:00,1.43213,1.43235,1.43197,1.43229,543400001.0
2006-10-05 09:50:00,1.43228,1.43249,1.43223,1.43231,439300001.0
2006-10-05 09:51:00,1.43232,1.43253,1.43221,1.43244,475700000.0
2006-10-05 09:52:00,1.4324,1.4324,1.4323,1.4323,314700001.0
2006-10-05 09:53:00,1.43223,1.43253,1.43223,1.43238,314700001.0
2006-10-05 09:54:00,1.43216,1.43232,1.43193,1.4321,489900001.0
2006-10-05 09:55:00,1.4319,1.43208,1.43176,1.43193,599700002.0
2006-10-05 09:56:00,1.43184,1.432,1.43172,1.43198,397700000.0
2006-10-05 09:57:00,1.43195,1.43202,1.43173,1.43173,601400003.0
2006-10-05 09:58:00,1.43181,1.43189,1.43161,1.43166,834100001.0
2006-10-05 09:59:00,1.43162,1.43186,1.43145,1.43186,665400001.0
2006-10-05 10:00:00,1.43195,1.43211,1.43187,1.43187,229000000.0
2006-10-05 10:01:00,1.43194,1.43209,1.43172,1.43181,647400001.0
2006-10-05 10:02:00,1.43173,1.4319,1.43154,1.43177,633100001.0
2006-10-05 10:03:00,1.43172,1.43218,1.43162,1.43218,419400001.0
2006-10-05 10:04:00,1.43216,1.43216,1.43165,1.43191,426100000.0
2006-10-05 10:05:00,1.43155,1.4317,1.43136,1.43156,395800000.0
2006-10-05 10:06:00,1.43154,1.43166,1.43119,1.43158,498800002.0
2006-10-05 10:07:00,1.43148,1.43157,1.43125,1.43131,585100003.0
2006-10-05 10:08:00,1.43127,1.43157,1.43126,1.4314,562700002.0
2006-10-05 10:09:00,1.43155,1.43171,1.43138,1.43171,469100000.0
2006-10-05 10:10:00,1.4316,1.43175,1.43149,1.43175,399800002.0
2006-10-05 10:11:00,1.43179,1.43205,1.43176,1.43184,330000000.0
2006-10-05 10:12:00,1.43182,1.43213,1.43166,1.43166,449200002.0
2006-10-05 10:13:00,1.43179,1.43197,1.43167,1.43174,500100001.0
2006-10-05 10:14:00,1.43171,1.43188,1.43158,1.43183,590000002.0
2006-10-05 10:15:00,1.43189,1.43197,1.43171,1.43175,401000000.0
2006-10-05 10:16:00,1.4316,1.43167,1.43114,1.43155,407500002.0
2006-10-05 10:17:00,1.43145,1.43153,1.43117,1.43138,310700002.0
2006-10-05 10:18:00,1.43133,1.43149,1.4312,1.4312,414400001.0
2006-10-05 10:19:00,1.43131,1.43152,1.43126,1.43149,314000000.0
2006-10-05 10:20:00,1.43145,1.43156,1.43122,1.43156,532400001.0
2006-10-05 10:21:00,1.43161,1.4317,1.43141,1.43143,374300000.0
2006-10-05 10:22:00,1.43141,1.43161,1.4313,1.4314,328200001.0
2006-10-05 10:23:00,1.43151,1.43209,1.43151,1.43198,506900001.0
2006-10-05 10:24:00,1.43216,1.4324,1.43199,1.43235,436300002.0
2006-10-05 10:25:00,1.43253,1.43278,1.43241,1.43278,416000000.0
2006-10-05 10:26:00,1.43279,1.43283,1.4325,1.43266,542500002.0
2006-10-05 10:27:00,1.43251,1.43251,1.43217,1.43217,423200000.0
2006-10-05 10:28:00,1.43214,1.43228,1.43201,1.4321,655100001.0
2006-10-05 10:29:00,1.43207,1.4321,1.43174,1.43174,531600000.0
2006-10-05 10:30:00,1.4317,1.43206,1.43163,1.43205,627700001.0
2006-10-05 10:31:00,1.43155,1.43202,1.43147,1.43152,491100001.0
2006-10-05 10:32:00,1.43149,1.43177,1.4314,1.4314,577900001.0
2006-10-05 10:33:00,1.43168,1.43176,1.43141,1.43161,517600001.0
2006-10-05 10:34:00,1.43155,1.43174,1.43147,1.43158,398200002.0
2006-10-05 10:35:00,1.43176,1.43206,1.43167,1.43173,473000001.0
2006-10-05 10:36:00,1.43165,1.43191,1.43155,1.43177,578200002.0
2006-10-05 10:37:00,1.43181,1.43191,1.43161,1.43191,505500000.0
2006-10-05 10:38:00,1.43186,1.43186,1.4316,1.43165,381100000.0
2006-10-05 10:39:00,1.43177,1.43185,1.43159,1.43172,468300001.0
2006-10-05 10:40:00,1.43165,1.43178,1.43155,1.4317,353500000.0
2006-10-05 10:41:00,1.43186,1.43199,1.43167,1.4318,719600001.0
2006-10-05 10:42:00,1.4318,1.43186,1.43161,1.43181,410600001.0
2006-10-05 10:43:00,1.4318,1.4319,1.43155,1.43165,436500002.0
2006-10-05 10:44:00,1.43177,1.43187,1.43138,1.43151,617700001.0
2006-10-05 10:45:00,1.43155,1.43164,1.43132,1.43148,564000003.0
2006-10-05 10:46:00,1.43142,1.43156,1.43125,1.43156,349900001.0
2006-10-05 10:47:00,1.43163,1.43173,1.4314,1.43151,410600001.0
2006-10-05 10:48:00,1.43152,1.43165,1.43138,1.43153,506900001.0
2006-10-05 10:49:00,1.43131,1.43159,1.43124,1.43127,430100000.0
2006-10-05 10:50:00,1.43113,1.43135,1.4309,1.43118,487400001.0
2006-10-05 10:51:00,1.43098,1.43139,1.43095,1.43139,454500001.0
2006-10-05 10:52:00,1.43138,1.43157,1.4313,1.43136,356300002.0
2006-10-05 10:53:00,1.43122,1.43144,1.43103,1.43111,374300001.0
2006-10-05 10:54:00,1.43114,1.4313,1.43095,1.43111,458500001.0
2006-10-05 10:55:00,1.4311,1.43124,1.43096,1.431,449200000.0
2006-10-05 10:56:00,1.431,1.43107,1.4308,1.43103,463000000.0
2006-10-05 10:57:00,1.43108,1.43117,1.43087,1.43096,370600004.0
2006-10-05 10:58:00,1.43082,1.43093,1.43062,1.43082,429700000.0
2006-10-05 10:59:00,1.43048,1.43086,1.43042,1.43045,832500002.0
2006-10-05 11:00:00,1.43055,1.43067,1.43031,1.43033,538200002.0
2006-10-05 11:01:00,1.43024,1.43057,1.43021,1.43038,548600002.0
2006-10-05 11:02:00,1.43036,1.43055,1.43027,1.43044,551600003.0
2006-10-05 11:03:00,1.4305,1.43073,1.43037,1.43073,235900000.0
2006-10-05 11:04:00,1.43082,1.43119,1.43076,1.43111,533600002.0
2006-10-05 11:05:00,1.43123,1.43149,1.43117,1.43139,450900000.0
2006-10-05 11:06:00,1.43139,1.43152,1.43117,1.43147,665100001.0
2006-10-05 11:07:00,1.43148,1.4316,1.43132,1.43133,264800000.0
2006-10-05 11:08:00,1.43133,1.43137,1.43108,1.43136,349300000.0
2006-10-05 11:09:00,1.43123,1.43146,1.43121,1.43131,403500002.0
2006-10-05 11:10:00,1.43133,1.43161,1.43131,1.43151,456000001.0
2006-10-05 11:11:00,1.43134,1.43165,1.43125,1.43147,593200001.0
2006-10-05 11:12:00,1.43126,1.43148,1.43122,1.43146,484600000.0
2006-10-05 11:13:00,1.43134,1.43145,1.4312,1.43126,426700003.0
2006-10-05 11:14:00,1.43121,1.43143,1.43118,1.43135,459100001.0
2006-10-05 11:15:00,1.43137,1.43143,1.43116,1.4312,481300001.0
2006-10-05 11:16:00,1.43122,1.43136,1.43107,1.43136,495700002.0
2006-10-05 11:17:00,1.43141,1.43142,1.43119,1.4313,417900000.0
2006-10-05 11:18:00,1.4314,1.43174,1.43126,1.43145,388100000.0
2006-10-05 11:19:00,1.43149,1.43162,1.43131,1.4314,353600001.0
2006-10-05 11:20:00,1.43134,1.43162,1.43128,1.4313,560300001.0
2006-10-05 11:21:00,1.43147,1.43161,1.43126,1.43156,569600000.0
2006-10-05 11:22:00,1.43139,1.43165,1.43126,1.43151,558100000.0
2006-10-05 11:23:00,1.43154,1.4316,1.43123,1.43154,494300001.0
2006-10-05 11:24:00,1.43157,1.4316,1.43143,1.43148,438400001.0
2006-10-05 11:25:00,1.43156,1.43156,1.43131,1.43138,409600002.0
2006-10-05 11:26:00,1.43139,1.43159,1.43134,1.43146,566800002.0
2006-10-05 11:27:00,1.43157,1.43171,1.43133,1.43148,559700000.0
2006-10-05 11:28:00,1.43153,1.43171,1.43141,1.4316,358800000.0
2006-10-05 11:29:00,1.43164,1.43164,1.43125,1.43159,488100000.0
2006-10-05 11:30:00,1.43157,1.43169,1.4313,1.43157,496900004.0
2006-10-05 11:31:00,1.43146,1.43168,1.43133,1.43139,613700002.0
2006-10-05 11:32:00,1.43152,1.43163,1.43131,1.43152,412700000.0
2006-10-05 11:33:00,1.43163,1.43168,1.43125,1.43134,520600001.0
2006-10-05 11:34:00,1.43136,1.43155,1.43126,1.43135,665100000.0
2006-10-05 11:35:00,1.43148,1.43156,1.43132,1.43143,548700001.0
2006-10-05 11:36:00,1.43136,1.43155,1.43131,1.43138,398600000.0
2006-10-05 11:37:00,1.43115,1.43144,1.43112,1.43131,539800003.0
2006-10-05 11:38:00,1.43122,1.43157,1.4312,1.43137,574700002.0
2006-10-05 11:39:00,1.43158,1.43158,1.43117,1.43126,648900000.0
2006-10-05 11:40:00,1.43133,1.43159,1.43124,1.43146,646400003.0
2006-10-05 11:41:00,1.43144,1.43159,1.43113,1.43141,803100005.0
2006-10-05 11:42:00,1.43148,1.43148,1.43104,1.43118,546100001.0
2006-10-05 11:43:00,1.43114,1.43134,1.43113,1.43116,554300000.0
2006-10-05 11:44:00,1.43125,1.43135,1.43093,1.43093,645400000.0
2006-10-05 11:45:00,1.43107,1.43126,1.4309,1.43103,576400001.0
2006-10-05 11:46:00,1.43092,1.43092,1.43046,1.4309,454200000.0
2006-10-05 11:47:00,1.43097,1.43114,1.43082,1.43102,466400003.0
2006-10-05 11:48:00,1.431,1.43116,1.43095,1.43107,612700002.0
2006-10-05 11:49:00,1.43124,1.4314,1.43103,1.43116,422600000.0
2006-10-05 11:50:00,1.4312,1.43133,1.43104,1.43129,353300002.0
2006-10-05 11:51:00,1.43128,1.43139,1.43117,1.43118,176100001.0
2006-10-05 11:52:00,1.43107,1.43133,1.431,1.43102,227200001.0
2006-10-05 11:53:00,1.431,1.4313,1.4309,1.43124,187800000.0
2006-10-05 11:54:00,1.43156,1.43176,1.43135,1.43135,345400000.0
2006-10-05 11:55:00,1.43139,1.43152,1.43127,1.43137,454600001.0
2006-10-05 11:56:00,1.43146,1.4317,1.43113,1.43128,512200001.0
2006-10-05 11:57:00,1.43129,1.43155,1.43114,1.43133,510600004.0
2006-10-05 11:58:00,1.43158,1.43197,1.43158,1.43177,476400001.0
2006-10-05 11:59:00,1.43177,1.43187,1.43156,1.4316,438500002.0
2006-10-05 12:00:00,1.43182,1.43195,1.43164,1.43189,482400000.0
2006-10-05 12:01:00,1.43181,1.43209,1.43179,1.43187,407500001.0
2006-10-05 12:02:00,1.43188,1.43213,1.43188,1.43203,324700001.0
2006-10-05 12:03:00,1.43221,1.43233,1.43208,1.43233,402600001.0
2006-10-05 12:04:00,1.4322,1.43227,1.432,1.43208,344300000.0
2006-10-05 12:05:00,1.43223,1.43226,1.4319,1.43212,380400001.0
2006-10-05 12:06:00,1.43196,1.43204,1.4314,1.43156,372600002.0
2006-10-05 12:07:00,1.43156,1.43177,1.43138,1.43174,331300000.0
2006-10-05 12:08:00,1.43175,1.43182,1.43151,1.43174,602500002.0
2006-10-05 12:09:00,1.43191,1.43193,1.43165,1.43177,410000000.0
2006-10-05 12:10:00,1.4318,1.43191,1.43156,1.43176,358400001.0
2006-10-05 12:11:00,1.43173,1.43186,1.43154,1.43186,200200000.0
2006-10-05 12:12:00,1.43191,1.43206,1.43183,1.4319,200000000.0
2006-10-05 12:13:00,1.43179,1.43195,1.43163,1.43195,520500000.0
2006-10-05 12:14:00,1.43193,1.43215,1.43184,1.43208,639900000.0
2006-10-05 12:15:00,1.43199,1.43231,1.43189,1.43201,310700001.0
2006-10-05 12:16:00,1.4319,1.43212,1.43173,1.43203,424200002.0
2006-10-05 12:17:00,1.43179,1.43179,1.43163,1.43172,183000000.0
2006-10-05 12:18:00,1.4317,1.4317,1.43139,1.43166,313000000.0
2006-10-05 12:19:00,1.43174,1.4318,1.43153,1.43157,456600000.0
2006-10-05 12:20:00,1.4316,1.43181,1.43154,1.43181,407900002.0
2006-10-05 12:21:00,1.43181,1.43195,1.43171,1.43178,369900000.0
2006-10-05 12:22:00,1.43182,1.43207,1.43176,1.43188,299100000.0
2006-10-05 12:23:00,1.43172,1.43193,1.43169,1.43171,409400001.0
2006-10-05 12:24:00,1.43161,1.43189,1.43144,1.43144,559500000.0
2006-10-05 12:25:00,1.43151,1.43169,1.43129,1.43134,418800002.0
2006-10-05 12:26:00,1.43139,1.43164,1.43132,1.4316,527300003.0
2006-10-05 12:27:00,1.43161,1.43189,1.43161,1.43175,492300001.0
2006-10-05 12:28:00,1.43175,1.43196,1.43163,1.43181,501100000.0
2006-10-05 12:29:00,1.43173,1.43186,1.43163,1.43176,689800002.0
2006-10-05 12:30:00,1.43179,1.43208,1.43171,1.43206,558500001.0
2006-10-05 12:31:00,1.43209,1.43209,1.43169,1.43193,677200005.0
2006-10-05 12:32:00,1.43198,1.4322,1.43188,1.43198,692600002.0
2006-10-05 12:33:00,1.43183,1.432,1.43169,1.43175,49400000.0
2006-10-05 12:34:00,1.43167,1.43201,1.43154,1.43159,578400003.0
2006-10-05 12:35:00,1.43165,1.43168,1.43135,1.43149,585600000.0
2006-10-05 12:36:00,1.43131,1.43145,1.43111,1.43119,385500000.0
2006-10-05 12:37:00,1.43118,1.43132,1.43106,1.4311,493700000.0
2006-10-05 12:38:00,1.43115,1.43132,1.43103,1.43118,734100002.0
2006-10-05 12:39:00,1.43115,1.43117,1.4309,1.43114,439000002.0
2006-10-05 12:40:00,1.43105,1.4312,1.43098,1.43107,472300000.0
2006-10-05 12:41:00,1.43104,1.4313,1.43104,1.43107,256000000.0
2006-10-05 12:42:00,1.43106,1.4313,1.43101,1.4311,304700000.0
2006-10-05 12:43:00,1.43109,1.4313,1.43099,1.43109,457400001.0
2006-10-05 12:44:00,1.43109,1.43119,1.43085,1.4311,426600002.0
2006-10-05 12:45:00,1.43117,1.43123,1.43089,1.43122,525300001.0
2006-10-05 12:46:00,1.43116,1.43129,1.43103,1.43111,520800002.0
2006-10-05 12:47:00,1.43088,1.43108,1.43082,1.4309,406600001.0
2006-10-05 12:48:00,1.43096,1.43109,1.4308,1.4309,461600001.0
2006-10-05 12:49:00,1.431,1.43107,1.43082,1.43094,521600001.0
2006-10-05 12:50:00,1.43106,1.43116,1.43083,1.4309,533000002.0
2006-10-05 12:51:00,1.43091,1.43124,1.43091,1.43094,438300002.0
2006-10-05 12:52:00,1.43103,1.43125,1.43094,1.43119,335000001.0
2006-10-05 12:53:00,1.4311,1.43125,1.43098,1.43107,314700000.0
2006-10-05 12:54:00,1.43103,1.43111,1.4308,1.43089,409700000.0
2006-10-05 12:55:00,1.4308,1.43081,1.43042,1.43054,482800000.0
2006-10-05 12:56:00,1.43059,1.43071,1.43038,1.43051,383100000.0
2006-10-05 12:57:00,1.4307,1.43103,1.43055,1.43099,592400003.0
2006-10-05 12:58:00,1.43098,1.43133,1.43098,1.43117,336900002.0
2006-10-05 12:59:00,1.43138,1.43164,1.43117,1.43164,660800001.0
2006-10-05 13:00:00,1.43187,1.43216,1.43168,1.4319,209400001.0
2006-10-05 13:01:00,1.43161,1.43182,1.43146,1.4315,333700000.0
2006-10-05 13:02:00,1.43111,1.4313,1.43097,1.43108,334600001.0
2006-10-05 13:03:00,1.43114,1.43141,1.43092,1.43104,447000000.0
2006-10-05 13:04:00,1.43122,1.43149,1.43122,1.43145,299500000.0
2006-10-05 13:05:00,1.43144,1.43154,1.43121,1.43121,151600001.0
2006-10-05 13:06:00,1.43125,1.43142,1.43109,1.43131,389000000.0
2006-10-05 13:07:00,1.43104,1.43132,1.43093,1.43125,310200002.0
2006-10-05 13:08:00,1.43127,1.43127,1.43088,1.43097,187100000.0
2006-10-05 13:09:00,1.43105,1.43138,1.43095,1.43121,312800002.0
2006-10-05 13:10:00,1.43132,1.43136,1.43123,1.43135,143500000.0
2006-10-05 13:11:00,1.43139,1.43162,1.43122,1.43146,383400000.0
2006-10-05 13:12:00,1.43155,1.4316,1.43131,1.43151,296000002.0
2006-10-05 13:13:00,1.43161,1.43161,1.4314,1.4316,319600000.0
2006-10-05 13:14:00,1.4316,1.43167,1.43148,1.43154,368400001.0
2006-10-05 13:15:00,1.43156,1.43181,1.43142,1.43181,428100002.0
2006-10-05 13:16:00,1.43179,1.43179,1.43125,1.43129,129800000.0
2006-10-05 13:17:00,1.43127,1.43127,1.43106,1.43113,80000000.0
2006-10-05 13:18:00,1.43106,1.43139,1.43103,1.43139,282000000.0
2006-10-05 13:19:00,1.43118,1.43147,1.43093,1.4313,324600001.0
2006-10-05 13:20:00,1.43126,1.43146,1.43122,1.43131,223300000.0
2006-10-05 13:21:00,1.43131,1.43143,1.43126,1.43126,186100001.0
2006-10-05 13:22:00,1.43126,1.43145,1.43121,1.43124,243800000.0
2006-10-05 13:23:00,1.43112,1.43132,1.4311,1.43129,262500000.0
2006-10-05 13:24:00,1.4313,1.43133,1.43128,1.43128,257000001.0
2006-10-05 13:25:00,1.43141,1.4315,1.43139,1.43148,129500000.0
2006-10-05 13:26:00,1.43133,1.43138,1.43114,1.43134,207600001.0
2006-10-05 13:27:00,1.43124,1.43131,1.4311,1.43111,302200003.0
2006-10-05 13:28:00,1.4312,1.43134,1.43111,1.43131,454400000.0
2006-10-05 13:29:00,1.4312,1.43147,1.4311,1.43147,561400000.0
2006-10-05 13:30:00,1.43135,1.43135,1.43102,1.43126,539300000.0
2006-10-05 13:31:00,1.43131,1.43152,1.43117,1.43137,542700001.0
2006-10-05 13:32:00,1.43142,1.43161,1.43139,1.43144,202600000.0
2006-10-05 13:33:00,1.43139,1.43152,1.43129,1.43134,407600001.0
2006-10-05 13:34:00,1.43122,1.43137,1.43096,1.4311,299300001.0
2006-10-05 13:35:00,1.43123,1.43162,1.43123,1.43158,395700001.0
2006-10-05 13:36:00,1.43174,1.43208,1.43164,1.43164,481900000.0
2006-10-05 13:37:00,1.43162,1.43186,1.4316,1.4316,480800001.0
2006-10-05 13:38:00,1.43153,1.43163,1.43134,1.43142,426300001.0
2006-10-05 13:39:00,1.43149,1.43166,1.43146,1.43152,293500001.0
2006-10-05 13:40:00,1.43135,1.43169,1.43132,1.43145,481900000.0
2006-10-05 13:41:00,1.43158,1.43161,1.43129,1.43143,248800002.0
2006-10-05 13:42:00,1.43136,1.43144,1.43125,1.43139,171300000.0
2006-10-05 13:43:00,1.43142,1.43144,1.43133,1.43133,140000002.0
2006-10-05 13:44:00,1.43127,1.43148,1.43125,1.43131,253300001.0
2006-10-05 13:45:00,1.4312,1.4312,1.43071,1.43093,431000001.0
2006-10-05 13:46:00,1.43101,1.43115,1.43085,1.43109,445000000.0
2006-10-05 13:47:00,1.43087,1.43103,1.43065,1.43081,449200000.0
2006-10-05 13:48:00,1.43089,1.43095,1.43074,1.4308,177400000.0
2006-10-05 13:49:00,1.43091,1.43109,1.43086,1.43089,255900000.0
2006-10-05 13:50:00,1.43088,1.43106,1.43076,1.43106,309800003.0
2006-10-05 13:51:00,1.43109,1.43109,1.43077,1.431,256700001.0
2006-10-05 13:52:00,1.43086,1.43117,1.43076,1.43091,466500000.0
2006-10-05 13:53:00,1.43058,1.43078,1.43048,1.43061,517100001.0
2006-10-05 13:54:00,1.43055,1.43101,1.43044,1.43081,386000000.0
2006-10-05 13:55:00,1.4307,1.43101,1.4304,1.431,302000000.0
2006-10-05 13:56:00,1.4311,1.43125,1.43092,1.4311,433300000.0
2006-10-05 13:57:00,1.43111,1.43144,1.43107,1.43128,356000002.0
2006-10-05 13:58:00,1.43129,1.43152,1.43119,1.43137,237200000.0
2006-10-05 13:59:00,1.43135,1.43191,1.43135,1.43174,396100002.0
2006-10-05 14:00:00,1.43161,1.43192,1.43161,1.43185,300700001.0
2006-10-05 14:01:00,1.43181,1.43193,1.43175,1.43175,386600001.0
2006-10-05 14:02:00,1.43174,1.43196,1.43172,1.43172,315600000.0
2006-10-05 14:03:00,1.43168,1.43178,1.43137,1.43137,473200002.0
2006-10-05 14:04:00,1.43136,1.43151,1.43128,1.4313,433200002.0
2006-10-05 14:05:00,1.43134,1.43199,1.43134,1.43169,336100000.0
2006-10-05 14:06:00,1.43184,1.43243,1.43184,1.43217,436400000.0
2006-10-05 14:07:00,1.43236,1.43244,1.43213,1.43231,359200001.0
2006-10-05 14:08:00,1.43226,1.43237,1.43207,1.43211,411500001.0
2006-10-05 14:09:00,1.43215,1.4325,1.43215,1.43219,201400001.0
2006-10-05 14:10:00,1.4322,1.4322,1.43177,1.43194,265300000.0
2006-10-05 14:11:00,1.43174,1.43175,1.4314,1.43172,96600000.0
2006-10-05 14:12:00,1.4318,1.43218,1.43175,1.43202,242800000.0
2006-10-05 14:13:00,1.43204,1.43221,1.43186,1.43201,200000001.0
2006-10-05 14:14:00,1.43192,1.43207,1.43162,1.43162,234200001.0
2006-10-05 14:15:00,1.43162,1.43183,1.43138,1.43183,366400000.0
2006-10-05 14:16:00,1.43189,1.4322,1.4318,1.43187,186800001.0
2006-10-05 14:17:00,1.43189,1.43224,1.43165,1.43203,591900001.0
2006-10-05 14:18:00,1.43203,1.43228,1.43165,1.43198,343800002.0
2006-10-05 14:19:00,1.43185,1.43227,1.43182,1.43218,461900000.0
2006-10-05 14:20:00,1.43219,1.43268,1.43215,1.43253,224000000.0
2006-10-05 14:21:00,1.43258,1.43292,1.43256,1.43256,412500001.0
2006-10-05 14:22:00,1.43276,1.43319,1.43276,1.43296,615800001.0
2006-10-05 14:23:00,1.43314,1.43314,1.43261,1.43269,191100000.0
2006-10-05 14:24:00,1.43252,1.43277,1.43243,1.43257,504800001.0
2006-10-05 14:25:00,1.43259,1.43276,1.43227,1.43248,585100002.0
2006-10-05 14:26:00,1.43247,1.43264,1.43241,1.43246,566500001.0
2006-10-05 14:27:00,1.43259,1.43288,1.43242,1.43256,480200001.0
2006-10-05 14:28:00,1.4325,1.43258,1.43198,1.4324,44300000.0
2006-10-05 14:29:00,1.43243,1.43272,1.4323,1.43272,60600000.0
2006-10-05 14:30:00,1.43278,1.43278,1.43074,1.43117,52600000.0
2006-10-05 14:31:00,1.43059,1.4309,1.43042,1.43061,44800000.0
2006-10-05 14:32:00,1.43075,1.43082,1.43032,1.43051,85300000.0
2006-10-05 14:33:00,1.43034,1.43059,1.43034,1.43039,28200000.0
2006-10-05 14:34:00,1.43032,1.43101,1.43025,1.431,28400000.0
2006-10-05 14:35:00,1.43114,1.43114,1.43099,1.43103,28200000.0
2006-10-05 14:36:00,1.43094,1.43103,1.43031,1.43031,35800000.0
2006-10-05 14:37:00,1.43102,1.43116,1.43064,1.43116,35200000.0
2006-10-05 14:38:00,1.43124,1.43124,1.43076,1.43104,42400000.0
2006-10-05 14:39:00,1.4307,1.43107,1.43028,1.43085,58400001.0
2006-10-05 14:40:00,1.43056,1.43072,1.43043,1.43047,25600000.0
2006-10-05 14:41:00,1.4302,1.43042,1.4299,1.43013,26600000.0
2006-10-05 14:42:00,1.4297,1.43001,1.42944,1.42944,49600000.0
2006-10-05 14:43:00,1.42981,1.43016,1.42981,1.43,46400000.0
2006-10-05 14:44:00,1.42988,1.43028,1.42972,1.43028,77600001.0
2006-10-05 14:45:00,1.43004,1.4304,1.42981,1.43001,42400000.0
2006-10-05 14:46:00,1.43024,1.43024,1.43002,1.43007,20800000.0
2006-10-05 14:47:00,1.43003,1.43059,1.42993,1.43059,29000000.0
2006-10-05 14:48:00,1.43052,1.43055,1.43034,1.43042,33600000.0
2006-10-05 14:49:00,1.43023,1.43046,1.4301,1.43014,41200000.0
2006-10-05 14:50:00,1.43002,1.43021,1.42985,1.43011,42100000.0
2006-10-05 14:51:00,1.43017,1.43048,1.43,1.43038,25800000.0
2006-10-05 14:52:00,1.43029,1.43029,1.42993,1.43013,23900000.0
2006-10-05 14:53:00,1.42981,1.42981,1.42913,1.42913,17000000.0
2006-10-05 14:54:00,1.42948,1.42955,1.42901,1.42934,26600000.0
2006-10-05 14:55:00,1.42966,1.42979,1.42933,1.42957,31300000.0
2006-10-05 14:56:00,1.42959,1.42959,1.4292,1.4294,33800000.0
2006-10-05 14:57:00,1.42935,1.42942,1.42917,1.42942,35000000.0
2006-10-05 14:58:00,1.42916,1.42944,1.42883,1.42883,36600000.0
2006-10-05 14:59:00,1.42885,1.42911,1.42877,1.42892,39000000.0
2006-10-05 15:00:00,1.42918,1.42943,1.42906,1.42906,57300000.0
2006-10-05 15:01:00,1.429,1.429,1.4288,1.4288,48000000.0
2006-10-05 15:02:00,1.4289,1.4289,1.4286,1.4286,48000000.0
2006-10-05 15:03:00,1.4287,1.4289,1.4286,1.4289,48000000.0
2006-10-05 15:04:00,1.4287,1.4287,1.4285,1.4285,48000000.0
2006-10-05 15:05:00,1.4284,1.4288,1.4284,1.4288,48000000.0
2006-10-05 15:06:00,1.4287,1.4288,1.4286,1.4286,48000000.0
2006-10-05 15:08:00,1.4288,1.4289,1.4288,1.4289,48000000.0
2006-10-05 15:09:00,1.4287,1.4288,1.4287,1.4288,48000000.0
2006-10-05 15:10:00,1.4291,1.4291,1.429,1.429,48000000.0
2006-10-05 15:11:00,1.4288,1.4288,1.4286,1.4288,48000000.0
2006-10-05 15:12:00,1.4292,1.4293,1.4292,1.4292,48000000.0
2006-10-05 15:13:00,1.4291,1.4291,1.4289,1.429,48000000.0
2006-10-05 15:14:00,1.4289,1.4289,1.4288,1.4289,48000000.0
2006-10-05 15:15:00,1.4292,1.4293,1.429,1.429,48000000.0
2006-10-05 15:16:00,1.4292,1.4295,1.4292,1.4295,48000000.0
2006-10-05 15:17:00,1.4296,1.4296,1.4294,1.4294,48000000.0
2006-10-05 15:18:00,1.4295,1.4295,1.4295,1.4295,48000000.0
2006-10-05 15:19:00,1.4298,1.4299,1.4298,1.4299,48000000.0
2006-10-05 15:20:00,1.43,1.4301,1.4299,1.43,48000000.0
2006-10-05 15:21:00,1.4301,1.4301,1.4301,1.4301,48000000.0
2006-10-05 15:22:00,1.4302,1.4302,1.43,1.43,48000000.0
2006-10-05 15:23:00,1.4303,1.4303,1.43,1.43,48000000.0
2006-10-05 15:24:00,1.4299,1.4299,1.4297,1.4297,48000000.0
2006-10-05 15:25:00,1.4296,1.4296,1.4296,1.4296,48000000.0
2006-10-05 15:26:00,1.4295,1.4296,1.4295,1.4296,48000000.0
2006-10-05 15:27:00,1.4295,1.4296,1.4295,1.4295,48000000.0
2006-10-05 15:28:00,1.4296,1.4296,1.4296,1.4296,48000000.0
2006-10-05 15:29:00,1.4295,1.4295,1.4293,1.4293,48000000.0
2006-10-05 15:30:00,1.4292,1.4295,1.4292,1.4293,48000000.0
2006-10-05 15:32:00,1.4296,1.4296,1.4295,1.4295,48000000.0
2006-10-05 15:33:00,1.4296,1.4296,1.4295,1.4296,48000000.0
2006-10-05 15:34:00,1.4295,1.4296,1.4294,1.4294,48000000.0
2006-10-05 15:35:00,1.4293,1.4295,1.4292,1.4293,48000000.0
2006-10-05 15:36:00,1.4294,1.4298,1.4293,1.4295,48000000.0
2006-10-05 15:37:00,1.4294,1.4296,1.4292,1.4292,48000000.0
2006-10-05 15:38:00,1.42936,1.42975,1.42936,1.42975,48000000.0
2006-10-05 15:39:00,1.42987,1.42987,1.42945,1.42947,25800000.0
2006-10-05 15:40:00,1.42969,1.42981,1.42944,1.42946,49800000.0
2006-10-05 15:41:00,1.42967,1.42978,1.4293,1.42974,36900000.0
2006-10-05 15:42:00,1.42972,1.42981,1.4294,1.42962,17200000.0
2006-10-05 15:43:00,1.42978,1.43014,1.42967,1.43014,34700000.0
2006-10-05 15:44:00,1.43001,1.43007,1.42966,1.43,35400000.0
2006-10-05 15:45:00,1.42995,1.43017,1.42987,1.43005,51800000.0
2006-10-05 15:46:00,1.42998,1.43022,1.42997,1.43015,34800000.0
2006-10-05 15:47:00,1.43015,1.43031,1.42994,1.43031,47200000.0
2006-10-05 15:48:00,1.43038,1.43041,1.42996,1.43035,35000000.0
2006-10-05 15:49:00,1.43046,1.43069,1.43034,1.43039,50600000.0
2006-10-05 15:50:00,1.43026,1.43045,1.43015,1.43015,19600000.0
2006-10-05 15:51:00,1.43001,1.43001,1.42967,1.42979,33000000.0
2006-10-05 15:52:00,1.42981,1.43,1.42979,1.42989,51200000.0
2006-10-05 15:53:00,1.42991,1.4301,1.42985,1.42997,50500000.0
2006-10-05 15:54:00,1.43,1.43,1.42968,1.4297,30300000.0
2006-10-05 15:55:00,1.42992,1.42998,1.42958,1.42976,30200000.0
2006-10-05 15:56:00,1.42985,1.43004,1.42963,1.42992,48800001.0
2006-10-05 15:57:00,1.4298,1.42996,1.42968,1.42968,26500000.0
2006-10-05 15:58:00,1.42973,1.42987,1.42959,1.42987,33000000.0
2006-10-05 15:59:00,1.42991,1.43008,1.42984,1.42992,35000000.0
2006-10-05 16:00:00,1.43014,1.43014,1.42978,1.42978,78100000.0
2006-10-05 16:01:00,1.42972,1.42998,1.4296,1.42977,37300000.0
2006-10-05 16:02:00,1.42962,1.42963,1.42909,1.42963,26800000.0
2006-10-05 16:03:00,1.42951,1.42987,1.42951,1.42974,57000001.0
2006-10-05 16:04:00,1.42966,1.42991,1.42958,1.42967,32400000.0
2006-10-05 16:05:00,1.42981,1.43003,1.42961,1.42976,27600000.0
2006-10-05 16:06:00,1.4297,1.42972,1.42949,1.42951,33200000.0
2006-10-05 16:07:00,1.4298,1.43026,1.4298,1.43026,37600000.0
2006-10-05 16:08:00,1.43052,1.43054,1.43019,1.43037,49800000.0
2006-10-05 16:09:00,1.43022,1.43046,1.43017,1.43029,53700000.0
2006-10-05 16:10:00,1.4304,1.43056,1.43035,1.43035,34800000.0
2006-10-05 16:11:00,1.42993,1.43021,1.42992,1.43019,44600000.0
2006-10-05 16:12:00,1.43018,1.43022,1.4299,1.43004,39300000.0
2006-10-05 16:13:00,1.43009,1.43036,1.43009,1.43033,27400000.0
2006-10-05 16:14:00,1.43036,1.43057,1.43029,1.43057,49500000.0
2006-10-05 16:15:00,1.43009,1.43029,1.43005,1.43029,24400000.0
2006-10-05 16:16:00,1.43023,1.43036,1.4301,1.43012,30800000.0
2006-10-05 16:17:00,1.42984,1.4306,1.42984,1.43049,30400000.0
2006-10-05 16:18:00,1.43052,1.43058,1.43029,1.43029,22000000.0
2006-10-05 16:19:00,1.43071,1.43074,1.4304,1.43064,28200000.0
2006-10-05 16:20:00,1.43054,1.43079,1.43053,1.43071,50700000.0
2006-10-05 16:21:00,1.43079,1.43086,1.43042,1.4306,35200000.0
2006-10-05 16:22:00,1.43043,1.43043,1.43003,1.43015,50500000.0
2006-10-05 16:23:00,1.43018,1.43018,1.42996,1.43,44700000.0
2006-10-05 16:24:00,1.43009,1.43022,1.43004,1.43009,28000000.0
2006-10-05 16:25:00,1.43024,1.43024,1.42961,1.42996,59600001.0
2006-10-05 16:26:00,1.43022,1.43063,1.43004,1.43004,67100000.0
2006-10-05 16:27:00,1.43003,1.43024,1.42998,1.42998,21600000.0
2006-10-05 16:28:00,1.43038,1.43047,1.43021,1.4303,31200000.0
2006-10-05 16:29:00,1.43029,1.43029,1.42993,1.43004,51600000.0
2006-10-05 16:30:00,1.43005,1.43014,1.42997,1.43014,42400000.0
2006-10-05 16:31:00,1.43007,1.4304,1.43002,1.43011,41700000.0
2006-10-05 16:32:00,1.43025,1.43025,1.42963,1.42997,22600000.0
2006-10-05 16:33:00,1.43017,1.43019,1.43008,1.43012,40900000.0
2006-10-05 16:34:00,1.43018,1.43026,1.42985,1.43011,58100000.0
2006-10-05 16:35:00,1.43014,1.4303,1.42995,1.4303,34300000.0
2006-10-05 16:36:00,1.42995,1.43017,1.42983,1.4301,28000000.0
2006-10-05 16:37:00,1.43019,1.43024,1.42996,1.43015,50600000.0
2006-10-05 16:38:00,1.4301,1.43025,1.43002,1.43019,37400000.0
2006-10-05 16:39:00,1.43031,1.43031,1.43008,1.4301,18000000.0
2006-10-05 16:40:00,1.42997,1.42997,1.42969,1.42982,34000000.0
2006-10-05 16:41:00,1.42929,1.42997,1.42929,1.42993,41200000.0
2006-10-05 16:42:00,1.42998,1.43002,1.42979,1.42981,35900000.0
2006-10-05 16:43:00,1.42976,1.42976,1.42951,1.42951,41400000.0
2006-10-05 16:44:00,1.4295,1.42951,1.429,1.42941,32600000.0
2006-10-05 16:45:00,1.42918,1.42954,1.42912,1.42936,44100000.0
2006-10-05 16:46:00,1.42948,1.4295,1.42918,1.42946,27200000.0
2006-10-05 16:47:00,1.42952,1.42967,1.42936,1.42939,38800000.0
2006-10-05 16:48:00,1.4296,1.42961,1.42901,1.4294,37800000.0
2006-10-05 16:49:00,1.42926,1.42938,1.42901,1.42938,38000000.0
2006-10-05 16:50:00,1.42943,1.42943,1.42924,1.42924,45100000.0
2006-10-05 16:51:00,1.42927,1.42928,1.42907,1.42928,28000000.0
2006-10-05 16:52:00,1.42939,1.42939,1.42916,1.42929,32200000.0
2006-10-05 16:53:00,1.42933,1.42933,1.42892,1.42914,56800000.0
2006-10-05 16:54:00,1.42914,1.42921,1.42894,1.42911,42400000.0
2006-10-05 16:55:00,1.42937,1.42951,1.42928,1.42948,58600001.0
2006-10-05 16:56:00,1.42958,1.4297,1.42947,1.42954,44400000.0
2006-10-05 16:57:00,1.42964,1.42991,1.42964,1.42985,25600000.0
2006-10-05 16:58:00,1.42979,1.4301,1.42979,1.42987,23600000.0
2006-10-05 16:59:00,1.42984,1.43009,1.42978,1.43009,23200000.0
2006-10-05 17:00:00,1.42966,1.43033,1.42966,1.4303,53100000.0
2006-10-05 17:01:00,1.43005,1.43031,1.42993,1.43021,39600000.0
2006-10-05 17:02:00,1.43006,1.43027,1.42998,1.43027,23200000.0
2006-10-05 17:03:00,1.43044,1.43072,1.43044,1.43062,56300001.0
2006-10-05 17:04:00,1.43057,1.43057,1.43011,1.43025,50600000.0
2006-10-05 17:05:00,1.43004,1.43036,1.42969,1.43017,32000000.0
2006-10-05 17:06:00,1.42996,1.43018,1.4298,1.43018,31400000.0
2006-10-05 17:07:00,1.43018,1.43042,1.43014,1.43014,56100000.0
2006-10-05 17:08:00,1.43018,1.43051,1.43005,1.43032,29000000.0
2006-10-05 17:09:00,1.43032,1.43032,1.43002,1.43016,57000000.0
2006-10-05 17:10:00,1.42986,1.43013,1.42981,1.43013,35000000.0
2006-10-05 17:11:00,1.43028,1.43028,1.43006,1.43018,17600000.0
2006-10-05 17:12:00,1.43009,1.43015,1.43007,1.43007,24000000.0
2006-10-05 17:13:00,1.42974,1.42991,1.42973,1.42991,38200001.0
2006-10-05 17:14:00,1.42952,1.43001,1.42952,1.42975,63800000.0
2006-10-05 17:15:00,1.43009,1.43009,1.42982,1.42986,23000000.0
2006-10-05 17:16:00,1.42988,1.43039,1.42988,1.43027,40000000.0
2006-10-05 17:17:00,1.43029,1.43051,1.42964,1.42997,40600000.0
2006-10-05 17:18:00,1.43006,1.43036,1.43,1.43036,56900000.0
2006-10-05 17:19:00,1.43025,1.43036,1.43014,1.43029,24800000.0
2006-10-05 17:20:00,1.43016,1.43016,1.42969,1.42985,28600000.0
2006-10-05 17:21:00,1.43028,1.43035,1.42991,1.43026,44800000.0
2006-10-05 17:22:00,1.43005,1.43029,1.42994,1.43017,56500000.0
2006-10-05 17:23:00,1.42992,1.43036,1.42992,1.43036,52900001.0
2006-10-05 17:24:00,1.43008,1.43008,1.42982,1.42998,57200000.0
2006-10-05 17:25:00,1.42993,1.43028,1.42993,1.4301,44600000.0
2006-10-05 17:26:00,1.43005,1.43016,1.42991,1.43013,29100000.0
2006-10-05 17:27:00,1.4302,1.4302,1.4298,1.4298,31000000.0
2006-10-05 17:28:00,1.4301,1.4301,1.42961,1.42979,39000000.0
2006-10-05 17:29:00,1.42984,1.42994,1.42946,1.42989,47100000.0
2006-10-05 17:30:00,1.43002,1.43016,1.42972,1.43016,59800000.0
2006-10-05 17:31:00,1.43019,1.43022,1.43003,1.43013,31400000.0
2006-10-05 17:32:00,1.43004,1.43031,1.43004,1.43024,30800000.0
2006-10-05 17:33:00,1.43027,1.43034,1.43017,1.43025,34000000.0
2006-10-05 17:34:00,1.4303,1.43043,1.43018,1.43024,29000000.0
2006-10-05 17:35:00,1.43018,1.43021,1.43006,1.43019,28000000.0
2006-10-05 17:36:00,1.43027,1.4303,1.43008,1.43025,47000000.0
2006-10-05 17:37:00,1.43011,1.43011,1.42943,1.43006,31600000.0
2006-10-05 17:38:00,1.42991,1.43026,1.42991,1.43,45200000.0
2006-10-05 17:39:00,1.43015,1.43037,1.43015,1.43031,23000000.0
2006-10-05 17:40:00,1.43,1.43019,1.43,1.43016,31600000.0
2006-10-05 17:41:00,1.43013,1.43034,1.43002,1.43005,41400000.0
2006-10-05 17:42:00,1.42996,1.43011,1.42956,1.43002,45900000.0
2006-10-05 17:43:00,1.43002,1.43002,1.42965,1.42998,53600001.0
2006-10-05 17:44:00,1.42996,1.42998,1.42985,1.42985,30000000.0
2006-10-05 17:45:00,1.42999,1.43012,1.4299,1.43001,26400000.0
2006-10-05 17:46:00,1.43003,1.43007,1.42988,1.43004,57600000.0
2006-10-05 17:47:00,1.42993,1.43015,1.42993,1.42993,29400000.0
2006-10-05 17:48:00,1.42999,1.43013,1.42966,1.43013,44000001.0
2006-10-05 17:49:00,1.43009,1.43009,1.42956,1.42994,23000000.0
2006-10-05 17:50:00,1.42987,1.42987,1.42945,1.42965,30500000.0
2006-10-05 17:51:00,1.42956,1.42967,1.42917,1.42917,47400000.0
2006-10-05 17:52:00,1.42931,1.42939,1.42918,1.42931,43800000.0
2006-10-05 17:53:00,1.42914,1.42931,1.42911,1.42928,30200000.0
2006-10-05 17:54:00,1.42926,1.42942,1.42876,1.42926,42400000.0
2006-10-05 17:55:00,1.4293,1.4296,1.4289,1.42953,44800000.0
2006-10-05 17:56:00,1.42918,1.42937,1.42918,1.4292,24200000.0
2006-10-05 17:57:00,1.42921,1.42936,1.42898,1.42927,40800000.0
2006-10-05 17:58:00,1.42913,1.42939,1.42895,1.42939,54000000.0
2006-10-05 17:59:00,1.42943,1.42954,1.42894,1.42921,75500001.0
2006-10-05 18:00:00,1.4294,1.4294,1.42917,1.42926,25600000.0
2006-10-05 18:01:00,1.42915,1.42922,1.42868,1.42889,34900000.0
2006-10-05 18:02:00,1.42914,1.42933,1.42908,1.42924,58200001.0
2006-10-05 18:03:00,1.42916,1.42937,1.42897,1.42897,29000000.0
2006-10-05 18:04:00,1.42925,1.42941,1.42919,1.42919,47800000.0
2006-10-05 18:05:00,1.4293,1.42945,1.42918,1.42928,21400000.0
2006-10-05 18:06:00,1.42924,1.42966,1.42924,1.42961,39400000.0
2006-10-05 18:07:00,1.42989,1.42989,1.42946,1.42959,40800000.0
2006-10-05 18:08:00,1.42946,1.42979,1.42946,1.42965,49800000.0
2006-10-05 18:09:00,1.42965,1.42982,1.42957,1.42957,58700000.0
2006-10-05 18:10:00,1.42942,1.42956,1.42922,1.42941,31800000.0
2006-10-05 18:11:00,1.42952,1.42952,1.42925,1.42936,24600000.0
2006-10-05 18:12:00,1.42936,1.42948,1.42931,1.42931,26800000.0
2006-10-05 18:13:00,1.42946,1.42953,1.42923,1.42943,50000000.0
2006-10-05 18:14:00,1.42894,1.42957,1.42894,1.42953,25200000.0
2006-10-05 18:15:00,1.42959,1.42986,1.42959,1.42986,31200000.0
2006-10-05 18:16:00,1.43003,1.43017,1.42991,1.43009,33900000.0
2006-10-05 18:17:00,1.43022,1.43032,1.4299,1.4299,50800000.0
2006-10-05 18:18:00,1.43004,1.43024,1.42985,1.43015,56000000.0
2006-10-05 18:19:00,1.43048,1.43048,1.43012,1.43019,30600000.0
2006-10-05 18:20:00,1.43024,1.43052,1.43024,1.4303,28200000.0
2006-10-05 18:21:00,1.43031,1.43048,1.43023,1.43031,47700000.0
2006-10-05 18:22:00,1.43039,1.43049,1.43034,1.4304,44200000.0
2006-10-05 18:23:00,1.43044,1.43062,1.43042,1.43043,25600000.0
2006-10-05 18:24:00,1.43046,1.43048,1.43026,1.43026,49200000.0
2006-10-05 18:25:00,1.43043,1.43064,1.43032,1.43038,36400000.0
2006-10-05 18:26:00,1.43035,1.43045,1.43018,1.43018,59400000.0
2006-10-05 18:27:00,1.43014,1.43045,1.42992,1.43038,37000000.0
2006-10-05 18:28:00,1.43018,1.43028,1.43004,1.43004,40900000.0
2006-10-05 18:29:00,1.43,1.43019,1.42991,1.43013,47200000.0
2006-10-05 18:30:00,1.43025,1.43028,1.43005,1.43021,28000000.0
2006-10-05 18:31:00,1.43024,1.43027,1.42992,1.43004,24200000.0
2006-10-05 18:32:00,1.43003,1.4301,1.42983,1.4301,25200000.0
2006-10-05 18:33:00,1.43013,1.43013,1.42976,1.42983,56600001.0
2006-10-05 18:34:00,1.4299,1.4299,1.42953,1.42971,40200000.0
2006-10-05 18:35:00,1.4297,1.42992,1.42953,1.42981,31400000.0
2006-10-05 18:36:00,1.42962,1.42977,1.42956,1.42965,47100000.0
2006-10-05 18:37:00,1.42979,1.42987,1.4297,1.42987,40100000.0
2006-10-05 18:38:00,1.42978,1.4299,1.4296,1.42987,45000000.0
2006-10-05 18:39:00,1.42968,1.42999,1.42968,1.42976,44600000.0
2006-10-05 18:40:00,1.42968,1.42975,1.42947,1.42952,37500000.0
2006-10-05 18:41:00,1.42947,1.42993,1.42947,1.42993,28400000.0
2006-10-05 18:42:00,1.42994,1.43003,1.42974,1.43003,38600000.0
2006-10-05 18:43:00,1.42991,1.43011,1.42978,1.42986,28700000.0
2006-10-05 18:44:00,1.42969,1.42969,1.42949,1.42949,44600000.0
2006-10-05 18:45:00,1.42975,1.42985,1.42965,1.42965,33800000.0
2006-10-05 18:46:00,1.42984,1.42984,1.42969,1.42969,25600000.0
2006-10-05 18:47:00,1.42985,1.42991,1.42977,1.42978,31800000.0
2006-10-05 18:48:00,1.42979,1.42996,1.42964,1.42972,35900000.0
2006-10-05 18:49:00,1.42976,1.42976,1.42946,1.42961,25600000.0
2006-10-05 18:50:00,1.42948,1.42959,1.42924,1.42946,41000000.0
2006-10-05 18:51:00,1.42935,1.42935,1.42872,1.42887,53300000.0
2006-10-05 18:52:00,1.42868,1.42922,1.42868,1.42902,40800000.0
2006-10-05 18:53:00,1.42931,1.42946,1.42928,1.42934,42200000.0
2006-10-05 18:54:00,1.42982,1.43018,1.42964,1.43018,45800000.0
2006-10-05 18:55:00,1.43001,1.43016,1.42989,1.42996,28400000.0
2006-10-05 18:56:00,1.42963,1.43019,1.42963,1.42969,39600000.0
2006-10-05 18:57:00,1.43032,1.43035,1.43005,1.43005,20600000.0
2006-10-05 18:58:00,1.43006,1.43008,1.42987,1.42997,37600001.0
2006-10-05 18:59:00,1.4301,1.43012,1.42971,1.43003,33000000.0
2006-10-05 19:00:00,1.4301,1.43014,1.42981,1.43007,27800000.0
2006-10-05 19:01:00,1.43017,1.43017,1.42985,1.43,47000000.0
2006-10-05 19:02:00,1.42996,1.43007,1.42984,1.43007,18600000.0
2006-10-05 19:03:00,1.42994,1.43023,1.42985,1.43016,48200000.0
2006-10-05 19:04:00,1.43009,1.4304,1.42986,1.43001,52400000.0
2006-10-05 19:05:00,1.43012,1.43027,1.43003,1.43014,18200000.0
2006-10-05 19:06:00,1.4302,1.4302,1.42991,1.43009,27000000.0
2006-10-05 19:07:00,1.43005,1.43035,1.43005,1.43035,57000000.0
2006-10-05 19:08:00,1.4299,1.4301,1.4297,1.4299,21800000.0
2006-10-05 19:09:00,1.43015,1.43015,1.4299,1.43007,21800000.0
2006-10-05 19:10:00,1.43025,1.4303,1.42985,1.42985,38400000.0
2006-10-05 19:11:00,1.43014,1.4302,1.43001,1.43013,27800000.0
2006-10-05 19:12:00,1.4299,1.43043,1.4299,1.43043,31600000.0
2006-10-05 19:13:00,1.43039,1.43047,1.43033,1.43047,38800000.0
2006-10-05 19:14:00,1.43028,1.43066,1.43017,1.43052,51400001.0
2006-10-05 19:15:00,1.43035,1.43051,1.43017,1.4305,23000000.0
2006-10-05 19:16:00,1.43023,1.43065,1.43023,1.43055,25200000.0
2006-10-05 19:17:00,1.43047,1.43071,1.43042,1.43046,42800000.0
2006-10-05 19:18:00,1.43031,1.43031,1.43002,1.43031,42400000.0
2006-10-05 19:19:00,1.4304,1.4304,1.42977,1.43025,43800000.0
2006-10-05 19:20:00,1.43009,1.43027,1.42991,1.43014,26100000.0
2006-10-05 19:21:00,1.42996,1.43024,1.4298,1.42991,28000000.0
2006-10-05 19:22:00,1.43001,1.43005,1.42983,1.42995,20800000.0
2006-10-05 19:23:00,1.42981,1.43,1.42955,1.42997,60100000.0
2006-10-05 19:24:00,1.43007,1.43007,1.4298,1.42995,50500000.0
2006-10-05 19:25:00,1.43006,1.43006,1.42983,1.43003,32400000.0
2006-10-05 19:26:00,1.42982,1.42999,1.42956,1.42994,44400001.0
2006-10-05 19:27:00,1.42986,1.42998,1.42955,1.42998,40500000.0
2006-10-05 19:28:00,1.42999,1.43015,1.4299,1.43005,49800000.0
2006-10-05 19:29:00,1.42984,1.42998,1.4295,1.42997,35400000.0
2006-10-05 19:30:00,1.43003,1.43004,1.42988,1.42991,39600000.0
2006-10-05 19:31:00,1.42996,1.42996,1.42976,1.42986,57500000.0
2006-10-05 19:32:00,1.42979,1.42999,1.42966,1.4299,30600000.0
2006-10-05 19:33:00,1.43003,1.43004,1.42976,1.42992,48000000.0
2006-10-05 19:34:00,1.42995,1.4301,1.42985,1.42985,23000000.0
2006-10-05 19:35:00,1.42981,1.43,1.42952,1.43,44400000.0
2006-10-05 19:36:00,1.42988,1.43008,1.42981,1.42993,48200001.0
2006-10-05 19:37:00,1.42991,1.42991,1.42943,1.42943,25000000.0
2006-10-05 19:38:00,1.42948,1.42989,1.42948,1.42955,42200000.0
2006-10-05 19:39:00,1.42968,1.42976,1.42953,1.4297,40200000.0
2006-10-05 19:40:00,1.42968,1.42986,1.42957,1.42974,43000000.0
2006-10-05 19:41:00,1.42972,1.42992,1.42964,1.42992,26000000.0
2006-10-05 19:42:00,1.42989,1.43017,1.42985,1.43014,51800000.0
2006-10-05 19:43:00,1.43003,1.43013,1.42966,1.43012,27600000.0
2006-10-05 19:44:00,1.43007,1.43023,1.43007,1.43021,46400000.0
2006-10-05 19:45:00,1.43013,1.43025,1.43011,1.43023,41700000.0
2006-10-05 19:46:00,1.43025,1.43026,1.42969,1.42969,50400001.0
2006-10-05 19:47:00,1.43016,1.43036,1.43013,1.43024,34900000.0
2006-10-05 19:48:00,1.43022,1.43022,1.43001,1.43005,37000000.0
2006-10-05 19:49:00,1.42993,1.43008,1.42991,1.42991,65000002.0
2006-10-05 19:50:00,1.43012,1.43012,1.42977,1.42992,38100000.0
2006-10-05 19:51:00,1.42973,1.42999,1.42972,1.4299,36100000.0
2006-10-05 19:52:00,1.42985,1.43005,1.42974,1.42987,48700000.0
2006-10-05 19:53:00,1.42994,1.43014,1.42987,1.43014,44600000.0
2006-10-05 19:54:00,1.43013,1.43019,1.43011,1.43011,30400000.0
2006-10-05 19:55:00,1.43005,1.43022,1.43005,1.43013,29100000.0
2006-10-05 19:56:00,1.43016,1.43023,1.43,1.43018,30700000.0
2006-10-05 19:57:00,1.43019,1.43069,1.43018,1.43059,37800000.0
2006-10-05 19:58:00,1.43045,1.43063,1.43043,1.43047,30600000.0
2006-10-05 19:59:00,1.43067,1.43067,1.43047,1.43047,35200000.0
2006-10-05 20:00:00,1.43044,1.43068,1.43018,1.43018,61200001.0
2006-10-05 20:01:00,1.43062,1.43072,1.43047,1.43047,47000000.0
2006-10-05 20:02:00,1.43068,1.43074,1.4304,1.43053,24200000.0
2006-10-05 20:03:00,1.43064,1.43068,1.43036,1.43068,37400000.0
2006-10-05 20:04:00,1.43067,1.43067,1.43021,1.43038,42400000.0
2006-10-05 20:05:00,1.43038,1.43058,1.43033,1.43035,32800000.0
2006-10-05 20:06:00,1.43048,1.4306,1.43042,1.43046,27000000.0
2006-10-05 20:07:00,1.43035,1.4305,1.43014,1.4304,36400000.0
2006-10-05 20:08:00,1.43044,1.43046,1.43014,1.43039,35700000.0
2006-10-05 20:09:00,1.43047,1.43052,1.43047,1.4305,31400001.0
2006-10-05 20:10:00,1.4301,1.43066,1.4301,1.43066,68000000.0
2006-10-05 20:11:00,1.43083,1.43083,1.43058,1.43068,25800000.0
2006-10-05 20:12:00,1.43083,1.43083,1.43032,1.4307,42200000.0
2006-10-05 20:13:00,1.43067,1.4308,1.43056,1.4308,39800000.0
2006-10-05 20:14:00,1.43075,1.43087,1.43024,1.43082,28000000.0
2006-10-05 20:15:00,1.43085,1.43085,1.43067,1.43081,35700000.0
2006-10-05 20:16:00,1.43071,1.43083,1.43056,1.43056,45000000.0
2006-10-05 20:17:00,1.4306,1.43089,1.43047,1.43075,31400000.0
2006-10-05 20:18:00,1.43065,1.43071,1.43044,1.43049,36000000.0
2006-10-05 20:19:00,1.43068,1.43072,1.43057,1.43064,56300000.0
2006-10-05 20:20:00,1.43046,1.43046,1.42999,1.43025,23600000.0
2006-10-05 20:21:00,1.43009,1.43024,1.43009,1.43013,35000000.0
2006-10-05 20:22:00,1.4301,1.4302,1.42994,1.42994,29000000.0
2006-10-05 20:23:00,1.42981,1.42998,1.42958,1.4297,36800000.0
2006-10-05 20:24:00,1.42968,1.4297,1.42951,1.42951,26000000.0
2006-10-05 20:25:00,1.42985,1.42993,1.42964,1.42969,56200000.0
2006-10-05 20:26:00,1.42986,1.42994,1.42957,1.42986,27000000.0
2006-10-05 20:27:00,1.42998,1.43017,1.42959,1.42992,59700001.0
2006-10-05 20:28:00,1.43006,1.4304,1.43005,1.4304,39000000.0
2006-10-05 20:29:00,1.43034,1.43034,1.42972,1.43003,37600000.0
2006-10-05 20:30:00,1.43005,1.4301,1.42976,1.4301,20200000.0
2006-10-05 20:31:00,1.43001,1.43009,1.42956,1.43006,52200000.0
2006-10-05 20:32:00,1.43004,1.43046,1.42985,1.43032,48200001.0
2006-10-05 20:33:00,1.43038,1.43044,1.43032,1.4304,66400000.0
2006-10-05 20:34:00,1.43022,1.43036,1.43013,1.43027,38000000.0
2006-10-05 20:35:00,1.4301,1.43014,1.42996,1.43004,39000000.0
2006-10-05 20:36:00,1.43011,1.43031,1.43003,1.43011,41800000.0
2006-10-05 20:37:00,1.43018,1.43026,1.43,1.4302,60200000.0
2006-10-05 20:38:00,1.43023,1.43026,1.43003,1.43013,30600000.0
2006-10-05 20:39:00,1.43012,1.43036,1.42998,1.43004,63600000.0
2006-10-05 20:40:00,1.42985,1.42987,1.4294,1.4294,42600000.0
2006-10-05 20:41:00,1.4297,1.42985,1.42951,1.42985,44000000.0
2006-10-05 20:42:00,1.4297,1.4297,1.42926,1.42962,39200000.0
2006-10-05 20:43:00,1.42948,1.4296,1.42923,1.42923,25600000.0
2006-10-05 20:44:00,1.42951,1.42957,1.42919,1.42947,35200000.0
2006-10-05 20:45:00,1.42942,1.42969,1.42936,1.42969,54200000.0
2006-10-05 20:46:00,1.42973,1.42973,1.4296,1.42967,43400000.0
2006-10-05 20:47:00,1.42966,1.42966,1.429,1.429,36600000.0
2006-10-05 20:48:00,1.4288,1.42922,1.4288,1.4291,47400000.0
2006-10-05 20:49:00,1.42908,1.42919,1.42908,1.42911,32800000.0
2006-10-05 20:50:00,1.42901,1.42906,1.42897,1.42904,45100000.0
2006-10-05 20:51:00,1.42895,1.42929,1.42895,1.42919,30600000.0
2006-10-05 20:52:00,1.42909,1.42914,1.42888,1.42905,44800000.0
2006-10-05 20:53:00,1.4289,1.4291,1.42876,1.42879,35000000.0
2006-10-05 20:54:00,1.42839,1.42867,1.42827,1.42829,38800000.0
2006-10-05 20:55:00,1.42834,1.42884,1.42827,1.42876,31600000.0
2006-10-05 20:56:00,1.42863,1.42874,1.42859,1.42864,26600000.0
2006-10-05 20:57:00,1.42851,1.42854,1.42839,1.42842,19400000.0
2006-10-05 20:58:00,1.42851,1.42861,1.42831,1.42849,34800000.0
2006-10-05 20:59:00,1.42809,1.42838,1.42809,1.42834,58600000.0
2006-10-05 21:00:00,1.42828,1.42847,1.42803,1.4284,29700000.0
2006-10-05 21:01:00,1.42843,1.4286,1.428,1.428,42500000.0
2006-10-05 21:02:00,1.42838,1.42856,1.4281,1.42856,51200000.0
2006-10-05 21:03:00,1.42838,1.42846,1.42827,1.42831,23200000.0
2006-10-05 21:04:00,1.42856,1.42864,1.42845,1.42859,26800000.0
2006-10-05 21:05:00,1.4283,1.42865,1.42823,1.42835,32400000.0
2006-10-05 21:06:00,1.42839,1.42839,1.42795,1.42829,47400000.0
2006-10-05 21:07:00,1.42839,1.42839,1.42804,1.42818,63200002.0
2006-10-05 21:08:00,1.42813,1.42813,1.42793,1.42798,33400000.0
2006-10-05 21:09:00,1.42789,1.42808,1.42777,1.42804,48500000.0
2006-10-05 21:10:00,1.42806,1.42806,1.42781,1.42793,41600000.0
2006-10-05 21:11:00,1.42797,1.42822,1.42784,1.42797,25400000.0
2006-10-05 21:12:00,1.42813,1.4283,1.42802,1.42814,30200000.0
2006-10-05 21:13:00,1.42813,1.42827,1.42808,1.42813,62400000.0
2006-10-05 21:14:00,1.42803,1.42821,1.4278,1.428,54600000.0
2006-10-05 21:15:00,1.42795,1.42826,1.42795,1.42817,54000000.0
2006-10-05 21:16:00,1.42788,1.42822,1.42788,1.42805,29600000.0
2006-10-05 21:17:00,1.42798,1.42829,1.42789,1.42789,45200001.0
2006-10-05 21:18:00,1.4283,1.4283,1.42763,1.42806,23600000.0
2006-10-05 21:19:00,1.42824,1.42824,1.42804,1.42809,28400000.0
2006-10-05 21:20:00,1.42812,1.42829,1.42806,1.42812,55800001.0
2006-10-05 21:21:00,1.42811,1.42845,1.42811,1.42827,33400000.0
2006-10-05 21:22:00,1.42765,1.42809,1.42765,1.42792,43800000.0
2006-10-05 21:23:00,1.42798,1.42834,1.42782,1.42782,56900000.0
2006-10-05 21:24:00,1.42803,1.42824,1.42789,1.42794,77400001.0
2006-10-05 21:25:00,1.42803,1.42824,1.42788,1.42788,52600000.0
2006-10-05 21:26:00,1.42807,1.42807,1.42779,1.42779,25600000.0
2006-10-05 21:27:00,1.42791,1.42802,1.42791,1.42794,28000000.0
2006-10-05 21:28:00,1.42789,1.42805,1.42789,1.42802,24800000.0
2006-10-05 21:29:00,1.42807,1.42807,1.42788,1.42796,33000000.0
2006-10-05 21:30:00,1.42804,1.42809,1.42793,1.42798,36400000.0
2006-10-05 21:31:00,1.42802,1.42802,1.42779,1.42797,40000000.0
2006-10-05 21:32:00,1.42804,1.42804,1.42785,1.42787,41300000.0
2006-10-05 21:33:00,1.42794,1.42807,1.42785,1.428,35200000.0
2006-10-05 21:34:00,1.42803,1.42815,1.42799,1.42815,38400000.0
2006-10-05 21:35:00,1.42804,1.42804,1.42771,1.42802,30200000.0
2006-10-05 21:36:00,1.42827,1.42827,1.42791,1.42821,32800000.0
2006-10-05 21:37:00,1.42821,1.42821,1.42804,1.4282,35200000.0
2006-10-05 21:38:00,1.42825,1.42825,1.42807,1.42817,37900000.0
2006-10-05 21:39:00,1.42811,1.42836,1.42811,1.42836,24400000.0
2006-10-05 21:40:00,1.42823,1.42841,1.42823,1.42828,35600000.0
2006-10-05 21:41:00,1.42816,1.42832,1.42808,1.42826,29700000.0
2006-10-05 21:42:00,1.42827,1.4284,1.42804,1.42804,29400000.0
2006-10-05 21:43:00,1.42834,1.42845,1.42826,1.42835,39100000.0
2006-10-05 21:44:00,1.42814,1.42837,1.42803,1.4282,30400000.0
2006-10-05 21:45:00,1.42827,1.42832,1.42819,1.42827,32800000.0
2006-10-05 21:46:00,1.42843,1.42858,1.4282,1.42833,36800000.0
2006-10-05 21:47:00,1.42828,1.42853,1.42828,1.42835,34800001.0
2006-10-05 21:48:00,1.42852,1.42868,1.42827,1.42837,34200000.0
2006-10-05 21:49:00,1.42841,1.42852,1.42835,1.42852,35200000.0
2006-10-05 21:50:00,1.42861,1.42861,1.42837,1.42842,40000000.0
2006-10-05 21:51:00,1.42838,1.42867,1.42838,1.4286,56200000.0
2006-10-05 21:52:00,1.4284,1.4284,1.42808,1.4282,40000000.0
2006-10-05 21:53:00,1.42811,1.42837,1.42811,1.4282,48900001.0
2006-10-05 21:54:00,1.42823,1.42848,1.42819,1.42843,37200000.0
2006-10-05 21:55:00,1.42841,1.42863,1.42839,1.42853,48000000.0
2006-10-05 21:56:00,1.42851,1.42872,1.42851,1.42856,45700000.0
2006-10-05 21:57:00,1.42826,1.42828,1.42789,1.42821,36800001.0
2006-10-05 21:58:00,1.42811,1.42838,1.42811,1.42814,33800000.0
2006-10-05 21:59:00,1.42813,1.42841,1.42808,1.42818,44800000.0
2006-10-05 22:00:00,1.42823,1.4283,1.42818,1.42823,52700000.0
2006-10-05 22:01:00,1.42806,1.42831,1.42804,1.42814,46700000.0
2006-10-05 22:02:00,1.42812,1.42812,1.4278,1.42782,44600001.0
2006-10-05 22:03:00,1.42808,1.42813,1.42788,1.42813,34600000.0
2006-10-05 22:04:00,1.42806,1.42817,1.42783,1.42808,24800000.0
2006-10-05 22:05:00,1.42808,1.42808,1.42788,1.42808,45000000.0
2006-10-05 22:06:00,1.42808,1.42808,1.42763,1.42793,59200000.0
2006-10-05 22:07:00,1.428,1.42825,1.42798,1.42823,33600000.0
2006-10-05 22:08:00,1.42799,1.42846,1.42799,1.42829,31000000.0
2006-10-05 22:09:00,1.4281,1.4281,1.42773,1.42773,42400000.0
2006-10-05 22:10:00,1.42761,1.42765,1.4271,1.42765,59200000.0
2006-10-05 22:11:00,1.42728,1.42728,1.4267,1.4267,30600000.0
2006-10-05 22:12:00,1.42676,1.42712,1.42676,1.42694,40000000.0
2006-10-05 22:13:00,1.42714,1.42719,1.42706,1.42719,18400000.0
2006-10-05 22:14:00,1.42718,1.4276,1.42718,1.42721,70800002.0
2006-10-05 22:15:00,1.42734,1.42747,1.42717,1.42724,32400000.0
2006-10-05 22:16:00,1.42723,1.42742,1.42714,1.42714,49300000.0
2006-10-05 22:17:00,1.42747,1.42767,1.42737,1.42746,29600000.0
2006-10-05 22:18:00,1.42763,1.42769,1.42757,1.4276,40200000.0
2006-10-05 22:19:00,1.42755,1.4277,1.42755,1.42758,57000002.0
2006-10-05 22:20:00,1.42763,1.42767,1.42741,1.42767,54700000.0
2006-10-05 22:21:00,1.42755,1.42777,1.42737,1.42758,46800001.0
2006-10-05 22:22:00,1.4276,1.42763,1.4274,1.42759,51000000.0
2006-10-05 22:23:00,1.42762,1.42769,1.42753,1.4276,33800000.0
2006-10-05 22:24:00,1.4275,1.4277,1.4274,1.4277,27400000.0
2006-10-05 22:25:00,1.42763,1.42794,1.42744,1.42794,27400000.0
2006-10-05 22:26:00,1.42785,1.42807,1.42785,1.42807,38200000.0
2006-10-05 22:27:00,1.42779,1.4279,1.42736,1.42774,61300000.0
2006-10-05 22:28:00,1.4276,1.42779,1.42755,1.42779,52800000.0
2006-10-05 22:29:00,1.42795,1.42811,1.42777,1.42788,31800000.0
2006-10-05 22:30:00,1.42795,1.42815,1.42785,1.42805,44000000.0
2006-10-05 22:31:00,1.42817,1.42817,1.42728,1.42801,40200000.0
2006-10-05 22:32:00,1.42803,1.42824,1.42798,1.42809,53800001.0
2006-10-05 22:33:00,1.42792,1.42821,1.42792,1.42802,36400000.0
2006-10-05 22:34:00,1.42795,1.42805,1.4277,1.42785,52000000.0
2006-10-05 22:35:00,1.42793,1.42793,1.42776,1.42776,35000000.0
2006-10-05 22:36:00,1.42782,1.42803,1.42734,1.42734,30000000.0
2006-10-05 22:37:00,1.42789,1.42806,1.42789,1.42803,56300000.0
2006-10-05 22:38:00,1.42788,1.42799,1.42767,1.4278,37600000.0
2006-10-05 22:39:00,1.42777,1.42791,1.42766,1.4278,31000000.0
2006-10-05 22:40:00,1.42779,1.42779,1.42743,1.42743,40000000.0
2006-10-05 22:41:00,1.42771,1.42793,1.42771,1.42791,22000000.0
2006-10-05 22:42:00,1.42801,1.42806,1.4278,1.42788,50600000.0
2006-10-05 22:43:00,1.42792,1.42798,1.42777,1.42793,36800000.0
2006-10-05 22:44:00,1.42774,1.4279,1.4276,1.4279,32200000.0
2006-10-05 22:45:00,1.42792,1.428,1.4278,1.428,28900000.0
2006-10-05 22:46:00,1.42808,1.42808,1.42785,1.42785,39100000.0
2006-10-05 22:47:00,1.42808,1.42818,1.42795,1.42803,46600000.0
2006-10-05 22:48:00,1.42773,1.4281,1.42773,1.42797,41000000.0
2006-10-05 22:49:00,1.42795,1.42823,1.42781,1.4281,32200000.0
2006-10-05 22:50:00,1.42815,1.42815,1.42786,1.42786,18400000.0
2006-10-05 22:51:00,1.42804,1.4281,1.42792,1.4281,16400000.0
2006-10-05 22:52:00,1.42802,1.42802,1.42763,1.42766,33700000.0
2006-10-05 22:53:00,1.42785,1.42799,1.42749,1.42774,52000000.0
2006-10-05 22:54:00,1.42774,1.42774,1.42752,1.42754,30800000.0
2006-10-05 22:55:00,1.42777,1.42784,1.42753,1.42753,30200000.0
2006-10-05 22:56:00,1.42767,1.42782,1.42756,1.42782,23400000.0
2006-10-05 22:57:00,1.42774,1.42774,1.42715,1.42715,47900000.0
2006-10-05 22:58:00,1.42744,1.42757,1.42744,1.42747,42200001.0
2006-10-05 22:59:00,1.4276,1.42762,1.42733,1.42762,62800000.0
2006-10-05 23:00:00,1.42719,1.42727,1.42685,1.42723,27200000.0
2006-10-05 23:01:00,1.42744,1.42759,1.42726,1.4275,41000000.0
2006-10-05 23:02:00,1.4273,1.42738,1.42725,1.42725,35200000.0
2006-10-05 23:03:00,1.42739,1.42739,1.42687,1.42687,55800000.0
2006-10-05 23:04:00,1.42687,1.42699,1.42666,1.42699,37500000.0
2006-10-05 23:05:00,1.42748,1.42761,1.42741,1.42761,37400000.0
2006-10-05 23:06:00,1.42772,1.42778,1.42737,1.42776,32200000.0
2006-10-05 23:07:00,1.4275,1.42774,1.4275,1.42757,16800000.0
2006-10-05 23:08:00,1.42756,1.42773,1.4275,1.42763,32200000.0
2006-10-05 23:09:00,1.42773,1.42808,1.42773,1.42793,42000001.0
2006-10-05 23:10:00,1.4279,1.42809,1.42773,1.42791,57800001.0
2006-10-05 23:11:00,1.428,1.42804,1.42776,1.42798,61600000.0
2006-10-05 23:12:00,1.42807,1.4281,1.42792,1.42805,41200000.0
2006-10-05 23:13:00,1.4274,1.42821,1.4274,1.42782,27200000.0
2006-10-05 23:14:00,1.4279,1.4279,1.4277,1.42786,24000000.0
2006-10-05 23:15:00,1.42791,1.4281,1.42738,1.42789,45300000.0
2006-10-05 23:16:00,1.42795,1.42802,1.42782,1.42794,33200000.0
2006-10-05 23:17:00,1.428,1.428,1.428,1.428,91800001.0
2006-10-05 23:18:00,1.4281,1.4281,1.4281,1.4281,91800001.0
2006-10-05 23:19:00,1.42804,1.42824,1.42802,1.42812,91800001.0
2006-10-05 23:20:00,1.42829,1.42841,1.42796,1.4283,66200001.0
2006-10-05 23:21:00,1.42831,1.42863,1.42831,1.42838,31600000.0
2006-10-05 23:22:00,1.42839,1.42841,1.42804,1.4284,41600000.0
2006-10-05 23:23:00,1.42827,1.42848,1.42827,1.42835,37500000.0
2006-10-05 23:24:00,1.42816,1.42836,1.42808,1.42808,47800000.0
2006-10-05 23:25:00,1.4279,1.4279,1.42776,1.42776,30600000.0
2006-10-05 23:26:00,1.42791,1.42802,1.42779,1.42797,35200000.0
2006-10-05 23:27:00,1.42772,1.42781,1.42771,1.42771,36600000.0
2006-10-05 23:28:00,1.42766,1.42766,1.42738,1.42738,59200000.0
2006-10-05 23:29:00,1.42753,1.42775,1.42726,1.4275,43000000.0
2006-10-05 23:30:00,1.42726,1.42741,1.42711,1.4272,42600000.0
2006-10-05 23:31:00,1.42725,1.42753,1.42713,1.42753,34900000.0
2006-10-05 23:32:00,1.4272,1.42772,1.4272,1.42766,34000000.0
2006-10-05 23:33:00,1.42746,1.42766,1.42746,1.42762,57300001.0
2006-10-05 23:34:00,1.42763,1.42768,1.42738,1.42744,66200000.0
2006-10-05 23:35:00,1.42767,1.42767,1.42738,1.42752,23400000.0
2006-10-05 23:36:00,1.42756,1.42763,1.42739,1.42739,26000000.0
2006-10-05 23:37:00,1.42759,1.42762,1.4275,1.4275,43100000.0
2006-10-05 23:38:00,1.42747,1.42771,1.42744,1.42771,51800000.0
2006-10-05 23:39:00,1.42747,1.42757,1.42742,1.42742,52500000.0
2006-10-05 23:40:00,1.42781,1.42781,1.42737,1.42737,38800000.0
2006-10-05 23:41:00,1.42746,1.42753,1.42698,1.42698,39800000.0
2006-10-05 23:42:00,1.42757,1.42758,1.42737,1.42746,20800000.0
2006-10-05 23:43:00,1.42751,1.42759,1.42706,1.4275,40800000.0
2006-10-05 23:44:00,1.42762,1.42762,1.42735,1.42744,37400000.0
2006-10-05 23:45:00,1.42735,1.42746,1.42719,1.42727,35400000.0
2006-10-05 23:46:00,1.42738,1.42746,1.42726,1.42737,44400000.0
2006-10-05 23:47:00,1.42747,1.42759,1.42733,1.42753,37200000.0
2006-10-05 23:48:00,1.42758,1.42761,1.42728,1.4276,43600000.0
2006-10-05 23:49:00,1.42768,1.42768,1.42714,1.4274,30200000.0
2006-10-05 23:50:00,1.42743,1.42762,1.42724,1.42756,30600000.0
2006-10-05 23:51:00,1.42773,1.42778,1.42749,1.42761,41900000.0
2006-10-05 23:52:00,1.42778,1.42778,1.42737,1.42765,27200000.0
2006-10-05 23:53:00,1.42788,1.42788,1.42764,1.42787,30800000.0
2006-10-05 23:54:00,1.42794,1.42794,1.42694,1.42694,48600000.0
2006-10-05 23:55:00,1.4273,1.4277,1.4273,1.4277,42800000.0
2006-10-05 23:56:00,1.42781,1.42781,1.42753,1.42759,22400000.0
2006-10-05 23:57:00,1.42759,1.42795,1.42759,1.42795,39700000.0
2006-10-05 23:58:00,1.42778,1.42791,1.42748,1.42783,38500000.0
2006-10-05 23:59:00,1.42803,1.42827,1.42798,1.42815,70800000.0
2006-10-06 00:00:00,1.42822,1.4284,1.4281,1.42833,49400000.0
2006-10-06 00:01:00,1.42853,1.42857,1.42832,1.42849,50800000.0
2006-10-06 00:02:00,1.42843,1.42843,1.4279,1.42835,52800000.0
2006-10-06 00:03:00,1.42836,1.42843,1.4282,1.42843,30400000.0
2006-10-06 00:04:00,1.42837,1.42863,1.42837,1.42863,36800000.0
2006-10-06 00:05:00,1.4287,1.4287,1.42847,1.42847,42100000.0
2006-10-06 00:06:00,1.42861,1.42882,1.42848,1.42859,30400000.0
2006-10-06 00:07:00,1.42843,1.42857,1.42833,1.42845,32600000.0
2006-10-06 00:08:00,1.42849,1.42849,1.42815,1.42825,61500000.0
2006-10-06 00:09:00,1.42819,1.42835,1.42804,1.42817,29800000.0
2006-10-06 00:10:00,1.42817,1.42832,1.42808,1.42822,38000000.0
2006-10-06 00:11:00,1.4283,1.42836,1.42817,1.42829,41600000.0
2006-10-06 00:12:00,1.42838,1.42838,1.42811,1.42811,26800000.0
2006-10-06 00:13:00,1.42838,1.42846,1.42816,1.42844,43700000.0
2006-10-06 00:14:00,1.42842,1.42856,1.42824,1.42844,42000000.0
2006-10-06 00:15:00,1.42821,1.42843,1.42819,1.42819,46100000.0
2006-10-06 00:16:00,1.42832,1.42837,1.4282,1.4282,30800000.0
2006-10-06 00:17:00,1.42823,1.42853,1.42823,1.42853,60400002.0
2006-10-06 00:18:00,1.42846,1.42851,1.42826,1.42826,47000001.0
2006-10-06 00:19:00,1.42833,1.42837,1.4283,1.42835,47500000.0
2006-10-06 00:20:00,1.42839,1.42845,1.42804,1.42804,59100000.0
2006-10-06 00:21:00,1.42834,1.42848,1.42824,1.42836,42200000.0
2006-10-06 00:22:00,1.42825,1.42856,1.42825,1.42855,32600000.0
2006-10-06 00:23:00,1.42847,1.42848,1.42793,1.42827,46200000.0
2006-10-06 00:24:00,1.42833,1.42852,1.42832,1.42848,50100000.0
2006-10-06 00:25:00,1.42837,1.42853,1.42826,1.42841,49200000.0
2006-10-06 00:26:00,1.42845,1.42854,1.42832,1.42845,37000000.0
2006-10-06 00:27:00,1.42851,1.42855,1.42844,1.42851,30600000.0
2006-10-06 00:28:00,1.42868,1.42873,1.42839,1.42852,38400000.0
2006-10-06 00:29:00,1.42848,1.42865,1.42838,1.42838,55300000.0
2006-10-06 00:30:00,1.42806,1.42853,1.42806,1.42841,35600000.0
2006-10-06 00:31:00,1.42845,1.42845,1.42836,1.42836,22600000.0
2006-10-06 00:32:00,1.42833,1.42856,1.42827,1.42833,37400000.0
2006-10-06 00:33:00,1.42864,1.42878,1.4284,1.42878,30000000.0
2006-10-06 00:34:00,1.4287,1.42887,1.42859,1.42864,35200000.0
2006-10-06 00:35:00,1.42897,1.42897,1.42863,1.4288,25000000.0
2006-10-06 00:36:00,1.4288,1.42886,1.4287,1.42884,25800000.0
2006-10-06 00:37:00,1.42892,1.42892,1.42878,1.42878,21300000.0
2006-10-06 00:38:00,1.42895,1.42904,1.42866,1.4287,45900000.0
2006-10-06 00:39:00,1.42883,1.429,1.42872,1.42885,60000000.0
2006-10-06 00:40:00,1.42889,1.42903,1.42877,1.42903,23000000.0
2006-10-06 00:41:00,1.42897,1.42897,1.42855,1.42878,41100000.0
2006-10-06 00:42:00,1.42888,1.42888,1.4287,1.42877,39800000.0
2006-10-06 00:43:00,1.42857,1.42886,1.42833,1.42884,30600000.0
2006-10-06 00:44:00,1.4288,1.4288,1.42862,1.42865,24200000.0
2006-10-06 00:45:00,1.42867,1.42877,1.42832,1.42833,48900000.0
2006-10-06 00:46:00,1.42841,1.42868,1.42841,1.42861,30000000.0
2006-10-06 00:47:00,1.42856,1.42873,1.42852,1.42868,28000000.0
2006-10-06 00:48:00,1.42842,1.42874,1.42842,1.42851,32700000.0
2006-10-06 00:49:00,1.42864,1.42876,1.4284,1.42861,43800000.0
2006-10-06 00:50:00,1.42869,1.42879,1.4285,1.42876,31600000.0
2006-10-06 00:51:00,1.42888,1.42898,1.42876,1.42893,37900000.0
2006-10-06 00:52:00,1.42877,1.42893,1.42864,1.42881,36500000.0
2006-10-06 00:53:00,1.42851,1.42869,1.42844,1.42869,32800000.0
2006-10-06 00:54:00,1.4283,1.42876,1.4283,1.42876,44000001.0
2006-10-06 00:55:00,1.42879,1.42879,1.42837,1.42871,32800000.0
2006-10-06 00:56:00,1.42866,1.42881,1.42859,1.42867,47600000.0
2006-10-06 00:57:00,1.42878,1.42881,1.42858,1.42858,25400000.0
2006-10-06 00:58:00,1.42881,1.42881,1.42859,1.42859,32600000.0
2006-10-06 00:59:00,1.42877,1.42877,1.42855,1.42877,43300000.0
2006-10-06 01:00:00,1.4287,1.42875,1.42845,1.42858,39900000.0
2006-10-06 01:01:00,1.42861,1.42872,1.42853,1.42854,49100000.0
2006-10-06 01:02:00,1.4288,1.42895,1.42846,1.42846,40400000.0
2006-10-06 01:03:00,1.42885,1.42892,1.42859,1.42875,54200000.0
2006-10-06 01:04:00,1.42862,1.42873,1.4286,1.42862,32600000.0
2006-10-06 01:05:00,1.42867,1.42875,1.42855,1.42862,33600000.0
2006-10-06 01:06:00,1.42876,1.42882,1.42858,1.42873,51200000.0
2006-10-06 01:07:00,1.42874,1.42881,1.42843,1.4287,26200000.0
2006-10-06 01:08:00,1.42879,1.42879,1.42838,1.42838,23600000.0
2006-10-06 01:09:00,1.42887,1.42887,1.42854,1.42876,23600000.0
2006-10-06 01:10:00,1.429,1.429,1.4288,1.4289,23600000.0
2006-10-06 01:11:00,1.42862,1.42873,1.42861,1.4287,23600000.0
2006-10-06 01:12:00,1.42862,1.4289,1.42841,1.42875,20800000.0
2006-10-06 01:13:00,1.42889,1.42889,1.42853,1.42881,34400000.0
2006-10-06 01:14:00,1.42876,1.42891,1.42858,1.42876,34800000.0
2006-10-06 01:15:00,1.42881,1.42886,1.42853,1.42881,37400000.0
2006-10-06 01:16:00,1.42882,1.42917,1.42882,1.42917,44600000.0
2006-10-06 01:17:00,1.42907,1.42918,1.42894,1.42912,41600000.0
2006-10-06 01:18:00,1.42894,1.42934,1.42894,1.42926,28200000.0
2006-10-06 01:19:00,1.42912,1.42927,1.42905,1.42921,26400000.0
2006-10-06 01:20:00,1.42934,1.42974,1.42875,1.42974,31400000.0
2006-10-06 01:21:00,1.42991,1.43022,1.42991,1.43009,45400000.0
2006-10-06 01:22:00,1.4302,1.43034,1.43007,1.43016,20800000.0
2006-10-06 01:23:00,1.42999,1.43011,1.42978,1.42978,45800000.0
2006-10-06 01:24:00,1.43008,1.43012,1.42995,1.43012,33200000.0
2006-10-06 01:25:00,1.42995,1.43017,1.42981,1.43003,43600000.0
2006-10-06 01:26:00,1.42999,1.43025,1.42999,1.43017,39000000.0
2006-10-06 01:27:00,1.43022,1.43027,1.43002,1.43025,33800000.0
2006-10-06 01:28:00,1.43015,1.43035,1.43,1.43035,39800000.0
2006-10-06 01:29:00,1.43047,1.43047,1.43035,1.43037,34800000.0
2006-10-06 01:30:00,1.43059,1.43059,1.43006,1.43048,37400000.0
2006-10-06 01:31:00,1.43028,1.43045,1.43022,1.43043,65000000.0
2006-10-06 01:32:00,1.4303,1.4303,1.43002,1.43002,32700000.0
2006-10-06 01:33:00,1.43015,1.43025,1.43,1.43015,31800000.0
2006-10-06 01:34:00,1.43006,1.43011,1.42963,1.43001,42400000.0
2006-10-06 01:35:00,1.42999,1.43017,1.42972,1.42972,31400000.0
2006-10-06 01:36:00,1.42996,1.43011,1.42996,1.42996,39800000.0
2006-10-06 01:37:00,1.4299,1.43005,1.42957,1.43003,33000000.0
2006-10-06 01:38:00,1.42987,1.43005,1.4298,1.43005,30200000.0
2006-10-06 01:39:00,1.42999,1.43012,1.42962,1.43009,50500000.0
2006-10-06 01:40:00,1.43004,1.43009,1.42996,1.42999,37600000.0
2006-10-06 01:41:00,1.42991,1.43021,1.42988,1.43006,62700000.0
2006-10-06 01:42:00,1.43017,1.43027,1.42997,1.43017,30600000.0
2006-10-06 01:43:00,1.43019,1.43029,1.42971,1.43022,38300000.0
2006-10-06 01:44:00,1.43027,1.43027,1.42992,1.43018,39600000.0
2006-10-06 01:45:00,1.43016,1.43028,1.43009,1.43014,51800000.0
2006-10-06 01:46:00,1.43007,1.4302,1.42982,1.43014,40200000.0
2006-10-06 01:47:00,1.43017,1.43019,1.42992,1.42992,45200000.0
2006-10-06 01:48:00,1.4301,1.43029,1.42979,1.42979,40800000.0
2006-10-06 01:49:00,1.43012,1.43025,1.42962,1.43007,17400000.0
2006-10-06 01:50:00,1.43015,1.43024,1.42979,1.43024,43600000.0
2006-10-06 01:51:00,1.4302,1.43024,1.43011,1.43012,35200000.0
2006-10-06 01:52:00,1.43026,1.43026,1.42998,1.42998,37600000.0
2006-10-06 01:53:00,1.43001,1.43012,1.42995,1.42997,37800000.0
2006-10-06 01:54:00,1.43001,1.43017,1.43,1.43006,43500000.0
2006-10-06 01:55:00,1.43001,1.43016,1.42991,1.42991,52600000.0
2006-10-06 01:56:00,1.43006,1.43021,1.42998,1.42998,39800000.0
2006-10-06 01:57:00,1.43006,1.43038,1.43001,1.43034,26800000.0
2006-10-06 01:58:00,1.43023,1.43028,1.42984,1.43001,25800000.0
2006-10-06 01:59:00,1.43036,1.43043,1.43025,1.43031,61800000.0
2006-10-06 02:00:00,1.43001,1.43047,1.43001,1.43022,32400000.0
2006-10-06 02:01:00,1.42997,1.42997,1.42974,1.42979,56300000.0
2006-10-06 02:02:00,1.42972,1.43019,1.42972,1.43005,97900000.0
2006-10-06 02:03:00,1.43021,1.43041,1.43016,1.43024,77000000.0
2006-10-06 02:04:00,1.43016,1.43029,1.43016,1.43016,41600000.0
2006-10-06 02:05:00,1.43011,1.43014,1.43007,1.43014,102900001.0
2006-10-06 02:06:00,1.43038,1.43041,1.43001,1.43034,66200000.0
2006-10-06 02:07:00,1.43027,1.43027,1.42977,1.43004,229200001.0
2006-10-06 02:08:00,1.42997,1.43001,1.42993,1.42993,45400000.0
2006-10-06 02:09:00,1.42971,1.43005,1.42958,1.42992,212700001.0
2006-10-06 02:10:00,1.42965,1.43,1.42957,1.42957,118700000.0
2006-10-06 02:11:00,1.42953,1.42971,1.42953,1.42971,48700001.0
2006-10-06 02:12:00,1.42974,1.42982,1.42972,1.42982,52600000.0
2006-10-06 02:13:00,1.4299,1.43,1.4299,1.43,140900000.0
2006-10-06 02:14:00,1.42971,1.42973,1.42943,1.42973,140900000.0
2006-10-06 02:15:00,1.42961,1.42973,1.42945,1.42958,250600001.0
2006-10-06 02:16:00,1.42985,1.42995,1.4297,1.42995,53800001.0
2006-10-06 02:17:00,1.42967,1.43014,1.42943,1.42962,186100000.0
2006-10-06 02:18:00,1.42981,1.43007,1.42939,1.42984,41800000.0
2006-10-06 02:19:00,1.43001,1.4302,1.42984,1.42984,37300000.0
2006-10-06 02:20:00,1.42968,1.42992,1.42968,1.42977,32400000.0
2006-10-06 02:21:00,1.42973,1.42999,1.42969,1.42993,62900000.0
2006-10-06 02:22:00,1.42954,1.4296,1.42952,1.4296,23600000.0
2006-10-06 02:23:00,1.42983,1.42993,1.42968,1.42968,56500000.0
2006-10-06 02:24:00,1.42962,1.4298,1.42955,1.42978,35600000.0
2006-10-06 02:25:00,1.42964,1.42965,1.42935,1.4294,97700000.0
2006-10-06 02:26:00,1.42918,1.42945,1.4289,1.42924,94400000.0
2006-10-06 02:27:00,1.42908,1.42918,1.42903,1.42909,47200000.0
2006-10-06 02:28:00,1.42898,1.42906,1.42891,1.42894,42600000.0
2006-10-06 02:29:00,1.42919,1.42941,1.42896,1.42909,45700000.0
2006-10-06 02:30:00,1.42915,1.42915,1.42893,1.42906,41500000.0
2006-10-06 02:31:00,1.42883,1.42889,1.42869,1.42873,46600000.0
2006-10-06 02:32:00,1.429,1.42915,1.42885,1.42905,41100000.0
2006-10-06 02:33:00,1.42875,1.4288,1.42863,1.42873,224000000.0
2006-10-06 02:34:00,1.42908,1.42908,1.42888,1.42905,29600000.0
2006-10-06 02:35:00,1.42906,1.4291,1.42865,1.42875,108700000.0
2006-10-06 02:36:00,1.42901,1.42915,1.42898,1.4291,33200000.0
2006-10-06 02:37:00,1.42872,1.42872,1.42833,1.42833,89600000.0
2006-10-06 02:38:00,1.42857,1.4286,1.42847,1.42854,86100000.0
2006-10-06 02:39:00,1.42857,1.42857,1.42829,1.42832,37800000.0
2006-10-06 02:40:00,1.42847,1.42867,1.42847,1.42857,35000000.0
2006-10-06 02:41:00,1.42857,1.42864,1.42852,1.42853,36800000.0
2006-10-06 02:42:00,1.42863,1.42863,1.4285,1.4285,35200000.0
2006-10-06 02:43:00,1.42845,1.42863,1.4284,1.42863,35400000.0
2006-10-06 02:44:00,1.4288,1.42902,1.42868,1.42884,32600000.0
2006-10-06 02:45:00,1.42826,1.42856,1.42825,1.42856,42200000.0
2006-10-06 02:46:00,1.42841,1.42848,1.42826,1.42831,184300002.0
2006-10-06 02:47:00,1.42878,1.42895,1.42833,1.42877,209200000.0
2006-10-06 02:48:00,1.42864,1.42875,1.42848,1.42871,106800000.0
2006-10-06 02:49:00,1.42862,1.42898,1.42846,1.42849,84800001.0
2006-10-06 02:50:00,1.42864,1.42875,1.42828,1.42875,92200000.0
2006-10-06 02:51:00,1.4283,1.42845,1.42815,1.42833,77200000.0
2006-10-06 02:52:00,1.42862,1.42873,1.4285,1.42863,28700000.0
2006-10-06 02:53:00,1.42866,1.42866,1.42804,1.42812,31600000.0
2006-10-06 02:54:00,1.42822,1.4285,1.42822,1.42838,46900000.0
2006-10-06 02:55:00,1.42846,1.42851,1.42814,1.42823,45200000.0
2006-10-06 02:56:00,1.42815,1.4282,1.42812,1.42815,51200000.0
2006-10-06 02:57:00,1.42803,1.42807,1.42795,1.42798,42600000.0
2006-10-06 02:58:00,1.42782,1.42794,1.42775,1.42786,60400000.0
2006-10-06 02:59:00,1.42782,1.42814,1.42782,1.42812,69800000.0
2006-10-06 03:00:00,1.42829,1.42835,1.42818,1.42826,126000000.0
2006-10-06 03:01:00,1.42822,1.4283,1.42815,1.42821,59200001.0
2006-10-06 03:02:00,1.42808,1.42808,1.42789,1.42796,56600000.0
2006-10-06 03:03:00,1.42786,1.42789,1.42781,1.42789,69000000.0
2006-10-06 03:04:00,1.42789,1.42836,1.42775,1.42794,49800001.0
2006-10-06 03:05:00,1.42782,1.42782,1.4275,1.4275,34800000.0
2006-10-06 03:06:00,1.42747,1.42765,1.42747,1.42762,43400000.0
2006-10-06 03:07:00,1.4275,1.42784,1.4272,1.42741,86000000.0
2006-10-06 03:08:00,1.42715,1.42723,1.42669,1.42691,69400000.0
2006-10-06 03:09:00,1.42719,1.42749,1.42697,1.42749,47500000.0
2006-10-06 03:10:00,1.42724,1.42766,1.42724,1.42765,27200000.0
2006-10-06 03:11:00,1.42721,1.42724,1.42705,1.42718,38800000.0
2006-10-06 03:12:00,1.42748,1.42768,1.42723,1.42741,35600000.0
2006-10-06 03:13:00,1.42713,1.42793,1.42713,1.42793,44000000.0
2006-10-06 03:14:00,1.42801,1.42829,1.42775,1.42775,75500001.0
2006-10-06 03:15:00,1.42735,1.4277,1.42735,1.42752,40900000.0
2006-10-06 03:16:00,1.42736,1.42761,1.42713,1.42761,44600000.0
2006-10-06 03:17:00,1.42745,1.42745,1.42672,1.42733,50400000.0
2006-10-06 03:18:00,1.4274,1.42751,1.42708,1.42751,22400000.0
2006-10-06 03:19:00,1.4276,1.42766,1.42736,1.42746,30600000.0
2006-10-06 03:20:00,1.42703,1.42762,1.42703,1.42749,75600000.0
2006-10-06 03:21:00,1.42717,1.42717,1.42712,1.42714,92300000.0
2006-10-06 03:22:00,1.42705,1.42713,1.42697,1.427,60700000.0
2006-10-06 03:23:00,1.42705,1.42728,1.42704,1.42722,83200001.0
2006-10-06 03:24:00,1.42733,1.42747,1.42733,1.42747,67800001.0
2006-10-06 03:25:00,1.42808,1.42819,1.42782,1.42798,21000000.0
2006-10-06 03:26:00,1.42787,1.42794,1.4278,1.42784,141100000.0
2006-10-06 03:27:00,1.42782,1.42794,1.42771,1.42794,89400000.0
2006-10-06 03:28:00,1.42792,1.42822,1.42792,1.42807,39900000.0
2006-10-06 03:29:00,1.42811,1.42817,1.42802,1.42812,43000000.0
2006-10-06 03:30:00,1.42817,1.42844,1.42817,1.4284,59000000.0
2006-10-06 03:31:00,1.42833,1.42869,1.42831,1.42869,20600000.0
2006-10-06 03:32:00,1.42854,1.42875,1.42847,1.42858,49000001.0
2006-10-06 03:33:00,1.42854,1.4286,1.42854,1.42859,30200000.0
2006-10-06 03:34:00,1.42876,1.42903,1.42847,1.42867,52700000.0
2006-10-06 03:35:00,1.4288,1.42889,1.42871,1.42873,84400001.0
2006-10-06 03:36:00,1.42888,1.42913,1.42863,1.42902,33600000.0
2006-10-06 03:37:00,1.42874,1.42891,1.42853,1.42873,30800000.0
2006-10-06 03:38:00,1.4287,1.42882,1.42855,1.42879,51400001.0
2006-10-06 03:39:00,1.42823,1.42823,1.42736,1.42777,78500000.0
2006-10-06 03:40:00,1.42771,1.42838,1.42753,1.42813,110200000.0
2006-10-06 03:41:00,1.42791,1.42803,1.4279,1.428,64000000.0
2006-10-06 03:42:00,1.42799,1.42804,1.42791,1.42802,95000002.0
2006-10-06 03:43:00,1.42793,1.42808,1.42793,1.42808,49200001.0
2006-10-06 03:44:00,1.42786,1.42809,1.4278,1.42792,18400000.0
2006-10-06 03:45:00,1.42807,1.42822,1.42801,1.42822,32400000.0
2006-10-06 03:46:00,1.42782,1.42782,1.42762,1.42762,38200000.0
2006-10-06 03:47:00,1.42777,1.42785,1.42773,1.42774,45500000.0
2006-10-06 03:48:00,1.42813,1.4283,1.42796,1.42811,19800000.0
2006-10-06 03:49:00,1.42826,1.42834,1.42815,1.42818,53600000.0
2006-10-06 03:50:00,1.42862,1.42869,1.42837,1.4284,105100000.0
2006-10-06 03:51:00,1.42869,1.42869,1.42859,1.42859,26600000.0
2006-10-06 03:52:00,1.42873,1.42873,1.42841,1.42849,104500000.0
2006-10-06 03:53:00,1.42849,1.42875,1.42845,1.42854,69200000.0
2006-10-06 03:54:00,1.42851,1.42896,1.42851,1.42858,22000000.0
2006-10-06 03:56:00,1.42877,1.42881,1.42859,1.42859,14000000.0
2006-10-06 03:57:00,1.42805,1.42825,1.42802,1.4281,167600000.0
2006-10-06 03:58:00,1.42802,1.42904,1.42788,1.42794,199400001.0
2006-10-06 03:59:00,1.4283,1.42869,1.4283,1.42861,144700001.0
2006-10-06 04:00:00,1.42863,1.42871,1.42851,1.42853,83900000.0
2006-10-06 04:01:00,1.4285,1.42875,1.42838,1.42873,122700000.0
2006-10-06 04:02:00,1.42863,1.42866,1.42823,1.42827,111100000.0
2006-10-06 04:03:00,1.42836,1.42852,1.42804,1.42852,78200000.0
2006-10-06 04:04:00,1.42846,1.42852,1.42839,1.42846,122700000.0
2006-10-06 04:05:00,1.42843,1.42918,1.42843,1.42894,213600001.0
2006-10-06 04:06:00,1.42849,1.42901,1.42849,1.42859,142400002.0
2006-10-06 04:07:00,1.42865,1.42867,1.42842,1.42842,132200000.0
2006-10-06 04:08:00,1.42864,1.42873,1.42864,1.4287,9200000.0
2006-10-06 04:09:00,1.4288,1.4288,1.42851,1.42866,30600000.0
2006-10-06 04:10:00,1.42862,1.42862,1.42828,1.42842,98700000.0
2006-10-06 04:11:00,1.42869,1.42889,1.42849,1.42856,25400000.0
2006-10-06 04:12:00,1.4288,1.4288,1.4288,1.4288,73200000.0
2006-10-06 04:13:00,1.42843,1.42859,1.42842,1.42844,73200000.0
2006-10-06 04:14:00,1.42859,1.42865,1.42852,1.42859,93200000.0
2006-10-06 04:15:00,1.42859,1.42883,1.42853,1.42867,75100000.0
2006-10-06 04:16:00,1.4286,1.42868,1.42829,1.42844,68500000.0
2006-10-06 04:17:00,1.42857,1.42857,1.42846,1.42856,32600000.0
2006-10-06 04:18:00,1.42851,1.42863,1.42842,1.42842,114800001.0
2006-10-06 04:19:00,1.42852,1.42859,1.42849,1.42857,62200000.0
2006-10-06 04:20:00,1.4286,1.4291,1.4286,1.42873,173500001.0
2006-10-06 04:21:00,1.42881,1.42886,1.42855,1.42855,38600000.0
2006-10-06 04:22:00,1.42875,1.42917,1.42868,1.42904,36400000.0
2006-10-06 04:23:00,1.42852,1.42854,1.42844,1.42844,29200000.0
2006-10-06 04:24:00,1.42854,1.42861,1.42825,1.42837,157400000.0
2006-10-06 04:25:00,1.4288,1.4288,1.4287,1.4288,102200000.0
2006-10-06 04:26:00,1.42856,1.42861,1.42838,1.42838,102200000.0
2006-10-06 04:27:00,1.42847,1.42857,1.42841,1.42849,49000000.0
2006-10-06 04:28:00,1.42857,1.42862,1.42852,1.42852,85800000.0
2006-10-06 04:29:00,1.42838,1.42874,1.42832,1.42874,65800000.0
2006-10-06 04:30:00,1.42856,1.42898,1.42856,1.4287,67600000.0
2006-10-06 04:31:00,1.42858,1.42874,1.42841,1.42866,29800000.0
2006-10-06 04:32:00,1.42886,1.42886,1.4287,1.42878,18200000.0
2006-10-06 04:33:00,1.42873,1.42876,1.42857,1.4287,48200000.0
2006-10-06 04:34:00,1.42868,1.42888,1.42868,1.42882,47100000.0
2006-10-06 04:35:00,1.42876,1.42892,1.42875,1.4288,58400000.0
2006-10-06 04:36:00,1.42904,1.42908,1.42838,1.42894,187400001.0
2006-10-06 04:38:00,1.4288,1.4288,1.42857,1.42865,32600000.0
2006-10-06 04:39:00,1.42851,1.42863,1.42849,1.4285,89800000.0
2006-10-06 04:40:00,1.4285,1.42862,1.42843,1.42862,38600000.0
2006-10-06 04:41:00,1.42844,1.42877,1.42844,1.4287,61000000.0
2006-10-06 04:42:00,1.42853,1.42868,1.42853,1.42863,79400000.0
2006-10-06 04:43:00,1.42845,1.42845,1.42835,1.42835,58400000.0
2006-10-06 04:44:00,1.4283,1.42924,1.4283,1.42922,38700000.0
2006-10-06 04:45:00,1.42916,1.42933,1.42883,1.42907,34400000.0
2006-10-06 04:46:00,1.4287,1.42884,1.4287,1.42879,48000000.0
2006-10-06 04:47:00,1.42903,1.42948,1.42903,1.42948,67800000.0
2006-10-06 04:48:00,1.42935,1.4296,1.42935,1.42953,42800000.0
2006-10-06 04:49:00,1.42939,1.42939,1.42889,1.42889,64200000.0
2006-10-06 04:50:00,1.42924,1.42924,1.42896,1.42914,59700000.0
2006-10-06 04:51:00,1.42887,1.42887,1.4288,1.4288,36600000.0
2006-10-06 04:52:00,1.42872,1.42923,1.42864,1.42897,48600001.0
2006-10-06 04:53:00,1.42887,1.42912,1.42874,1.42885,56900000.0
2006-10-06 04:54:00,1.42863,1.4289,1.42862,1.42862,23000000.0
2006-10-06 04:55:00,1.42896,1.42907,1.42864,1.42907,30400000.0
2006-10-06 04:56:00,1.42884,1.42904,1.42882,1.42889,66200001.0
2006-10-06 04:57:00,1.42875,1.4291,1.42872,1.42872,27800000.0
2006-10-06 04:58:00,1.42878,1.42934,1.42878,1.42904,36400000.0
2006-10-06 04:59:00,1.42871,1.429,1.42871,1.42897,81400000.0
2006-10-06 05:00:00,1.42943,1.42944,1.42923,1.42939,46600001.0
2006-10-06 05:01:00,1.42939,1.42958,1.42935,1.42956,41600000.0
2006-10-06 05:02:00,1.42936,1.42939,1.42904,1.42909,50600000.0
2006-10-06 05:03:00,1.42886,1.42921,1.42882,1.42889,156100000.0
2006-10-06 05:04:00,1.42886,1.42889,1.42881,1.42889,224700002.0
2006-10-06 05:05:00,1.42894,1.42909,1.42891,1.42907,207900002.0
2006-10-06 05:06:00,1.42917,1.42922,1.429,1.42907,165800001.0
2006-10-06 05:07:00,1.42898,1.42935,1.42898,1.42907,270300000.0
2006-10-06 05:08:00,1.42924,1.42925,1.42898,1.42906,360300001.0
2006-10-06 05:09:00,1.42897,1.42926,1.42888,1.42889,208700000.0
2006-10-06 05:10:00,1.42902,1.42911,1.42891,1.42899,226000001.0
2006-10-06 05:11:00,1.42885,1.42893,1.42872,1.42874,134000000.0
2006-10-06 05:12:00,1.42878,1.42883,1.42873,1.42873,119100001.0
2006-10-06 05:13:00,1.42878,1.42903,1.42878,1.42883,178400000.0
2006-10-06 05:14:00,1.42878,1.42883,1.42873,1.42876,277200001.0
2006-10-06 05:15:00,1.42884,1.42885,1.42868,1.42868,28200000.0
2006-10-06 05:16:00,1.4285,1.42862,1.42837,1.4284,180600000.0
2006-10-06 05:17:00,1.42849,1.42879,1.42847,1.42877,160400001.0
2006-10-06 05:18:00,1.4288,1.42884,1.42862,1.42876,287200004.0
2006-10-06 05:19:00,1.42854,1.42887,1.42852,1.42854,232400000.0
2006-10-06 05:20:00,1.42844,1.42844,1.42787,1.42787,247800001.0
2006-10-06 05:21:00,1.42769,1.42799,1.42755,1.42776,275500001.0
2006-10-06 05:22:00,1.42799,1.42829,1.42773,1.42815,212000001.0
2006-10-06 05:23:00,1.42812,1.42824,1.42793,1.42793,134100000.0
2006-10-06 05:24:00,1.42787,1.42804,1.42787,1.42804,172500000.0
2006-10-06 05:25:00,1.42828,1.42843,1.42791,1.42797,241700002.0
2006-10-06 05:26:00,1.42795,1.42804,1.42792,1.42795,101400000.0
2006-10-06 05:27:00,1.42823,1.42837,1.42798,1.42817,203500000.0
2006-10-06 05:28:00,1.42822,1.42822,1.42789,1.42809,221100000.0
2006-10-06 05:29:00,1.42802,1.42824,1.42791,1.4281,240400000.0
2006-10-06 05:30:00,1.42811,1.42834,1.42787,1.42803,170000000.0
2006-10-06 05:31:00,1.42808,1.42844,1.42804,1.42804,53200000.0
2006-10-06 05:32:00,1.42817,1.42834,1.42815,1.42823,154400000.0
2006-10-06 05:33:00,1.4282,1.42828,1.42808,1.42818,214400000.0
2006-10-06 05:35:00,1.42826,1.42833,1.42818,1.42828,28900000.0
2006-10-06 05:36:00,1.42805,1.42821,1.42803,1.42808,181500000.0
2006-10-06 05:37:00,1.42833,1.42843,1.42828,1.42833,163600000.0
2006-10-06 05:38:00,1.42838,1.42855,1.42837,1.42846,121600000.0
2006-10-06 05:39:00,1.42829,1.42844,1.42822,1.42837,176500000.0
2006-10-06 05:40:00,1.42824,1.42848,1.42817,1.42832,224400000.0
2006-10-06 05:41:00,1.42821,1.42845,1.42813,1.42826,131600000.0
2006-10-06 05:42:00,1.42841,1.42844,1.42818,1.42822,253400001.0
2006-10-06 05:43:00,1.42819,1.42837,1.42819,1.42837,111100001.0
2006-10-06 05:44:00,1.42843,1.42856,1.42835,1.42835,123000000.0
2006-10-06 05:45:00,1.42845,1.42875,1.42843,1.42853,146500000.0
2006-10-06 05:46:00,1.42859,1.42872,1.42852,1.42857,181200000.0
2006-10-06 05:47:00,1.42853,1.42858,1.42838,1.42855,207800001.0
2006-10-06 05:48:00,1.42845,1.42914,1.42845,1.42914,240700000.0
2006-10-06 05:49:00,1.42875,1.42908,1.4287,1.42887,198200001.0
2006-10-06 05:50:00,1.42887,1.42915,1.4283,1.42859,265800000.0
2006-10-06 05:51:00,1.42867,1.42869,1.42846,1.4285,160700000.0
2006-10-06 05:52:00,1.42834,1.42865,1.42826,1.42865,151500000.0
2006-10-06 05:53:00,1.42863,1.4287,1.42836,1.42841,109100000.0
2006-10-06 05:54:00,1.42849,1.42869,1.42829,1.42849,207400000.0
2006-10-06 05:55:00,1.42832,1.42838,1.42807,1.42821,210000000.0
2006-10-06 05:56:00,1.4283,1.42854,1.42825,1.42829,149900000.0
2006-10-06 05:57:00,1.42832,1.42844,1.42832,1.4284,151400000.0
2006-10-06 05:58:00,1.42871,1.42871,1.42831,1.42831,136000000.0
2006-10-06 05:59:00,1.42836,1.4284,1.42828,1.42834,70400000.0
2006-10-06 06:00:00,1.42836,1.42836,1.42822,1.42823,206900001.0
2006-10-06 06:01:00,1.42828,1.4284,1.4282,1.42823,178500000.0
2006-10-06 06:02:00,1.42811,1.42831,1.42809,1.42823,235000001.0
2006-10-06 06:03:00,1.42831,1.42837,1.4282,1.42829,39300000.0
2006-10-06 06:04:00,1.42822,1.42823,1.42811,1.42816,153400000.0
2006-10-06 06:05:00,1.42813,1.42827,1.42805,1.4282,400400000.0
2006-10-06 06:06:00,1.42827,1.42842,1.42827,1.42835,84100000.0
2006-10-06 06:07:00,1.42853,1.42859,1.42832,1.42846,359500001.0
2006-10-06 06:08:00,1.42825,1.42845,1.42823,1.42833,563400002.0
2006-10-06 06:09:00,1.42823,1.42866,1.4282,1.42844,383300000.0
2006-10-06 06:10:00,1.4285,1.4285,1.4285,1.4285,412600001.0
2006-10-06 06:11:00,1.42843,1.42852,1.42834,1.42846,412600001.0
2006-10-06 06:12:00,1.42846,1.42874,1.42844,1.4286,268100001.0
2006-10-06 06:13:00,1.42852,1.42889,1.42838,1.42838,399100000.0
2006-10-06 06:14:00,1.42865,1.42876,1.42848,1.42856,365200003.0
2006-10-06 06:15:00,1.4286,1.4286,1.4286,1.4286,210900001.0
2006-10-06 06:16:00,1.42861,1.42873,1.42852,1.42864,210900001.0
2006-10-06 06:17:00,1.42843,1.4286,1.42843,1.4285,148400000.0
2006-10-06 06:18:00,1.42855,1.4288,1.42854,1.42861,242700000.0
2006-10-06 06:19:00,1.42859,1.42877,1.42859,1.42874,240000001.0
2006-10-06 06:20:00,1.42845,1.4285,1.42823,1.42828,277500000.0
2006-10-06 06:21:00,1.42844,1.42878,1.42832,1.42878,233800000.0
2006-10-06 06:22:00,1.42873,1.42882,1.4285,1.42877,269400000.0
2006-10-06 06:23:00,1.42848,1.42869,1.42836,1.42851,301100002.0
2006-10-06 06:24:00,1.42844,1.42872,1.4284,1.42842,348100000.0
2006-10-06 06:25:00,1.4284,1.42851,1.42838,1.42843,214900000.0
2006-10-06 06:26:00,1.42838,1.42853,1.42833,1.42845,307900000.0
2006-10-06 06:27:00,1.42839,1.42845,1.42829,1.42841,311700000.0
2006-10-06 06:28:00,1.42842,1.42857,1.4283,1.42842,383000001.0
2006-10-06 06:29:00,1.42838,1.42839,1.42822,1.42823,105800000.0
2006-10-06 06:30:00,1.4282,1.42845,1.42817,1.42835,254700001.0
2006-10-06 06:31:00,1.42843,1.4285,1.4283,1.42842,163100000.0
2006-10-06 06:32:00,1.42851,1.42851,1.42835,1.42836,204800000.0
2006-10-06 06:33:00,1.42834,1.42851,1.42832,1.42838,245100000.0
2006-10-06 06:34:00,1.42841,1.42855,1.42837,1.42852,219600001.0
2006-10-06 06:35:00,1.42837,1.42862,1.42835,1.42837,134900000.0
2006-10-06 06:36:00,1.42834,1.42854,1.42831,1.42847,98800000.0
2006-10-06 06:37:00,1.42849,1.42862,1.42847,1.42859,227800001.0
2006-10-06 06:38:00,1.42861,1.42882,1.42851,1.42852,133900000.0
2006-10-06 06:39:00,1.42858,1.42863,1.42853,1.42858,34000000.0
2006-10-06 06:40:00,1.42852,1.42852,1.42831,1.4284,130900000.0
2006-10-06 06:41:00,1.42846,1.42851,1.4283,1.42851,169600000.0
2006-10-06 06:42:00,1.42873,1.42889,1.42843,1.42889,284800002.0
2006-10-06 06:43:00,1.42895,1.42899,1.42887,1.42891,152000000.0
2006-10-06 06:44:00,1.4289,1.4289,1.42875,1.4288,322800001.0
2006-10-06 06:45:00,1.42885,1.42892,1.42875,1.42886,256500001.0
2006-10-06 06:46:00,1.42881,1.4289,1.42877,1.42888,215400000.0
2006-10-06 06:47:00,1.42874,1.42879,1.42854,1.42879,275600001.0
2006-10-06 06:48:00,1.42854,1.42887,1.42854,1.4288,26600000.0
2006-10-06 06:49:00,1.42878,1.42908,1.42867,1.42873,258500000.0
2006-10-06 06:51:00,1.429,1.429,1.42858,1.42885,39000000.0
2006-10-06 06:52:00,1.42872,1.42888,1.42872,1.42873,272100002.0
2006-10-06 06:53:00,1.42876,1.42905,1.42874,1.42891,257000001.0
2006-10-06 06:54:00,1.42915,1.42931,1.42895,1.42906,409100000.0
2006-10-06 06:55:00,1.42893,1.42909,1.4288,1.4289,293400000.0
2006-10-06 06:56:00,1.42906,1.42906,1.42896,1.42896,31300000.0
2006-10-06 06:57:00,1.42913,1.42922,1.42913,1.42922,70400000.0
2006-10-06 06:58:00,1.42917,1.42922,1.42899,1.4291,198100000.0
2006-10-06 06:59:00,1.429,1.42922,1.42889,1.42901,329200002.0
2006-10-06 07:00:00,1.42917,1.42922,1.4291,1.42912,149900000.0
2006-10-06 07:02:00,1.42908,1.42933,1.42898,1.42909,373400001.0
2006-10-06 07:03:00,1.42901,1.42914,1.42897,1.42908,156000000.0
2006-10-06 07:04:00,1.4291,1.42928,1.42903,1.42913,286000000.0
2006-10-06 07:05:00,1.42919,1.42919,1.42892,1.42896,117200000.0
2006-10-06 07:06:00,1.42906,1.42909,1.42887,1.42899,202000000.0
2006-10-06 07:07:00,1.42907,1.4293,1.42904,1.42925,212700001.0
2006-10-06 07:08:00,1.42926,1.42932,1.42905,1.42912,283600002.0
2006-10-06 07:09:00,1.42903,1.42903,1.42856,1.42856,241800000.0
2006-10-06 07:10:00,1.42856,1.42873,1.42854,1.42861,429200000.0
2006-10-06 07:11:00,1.42865,1.42869,1.42857,1.42859,300900000.0
2006-10-06 07:12:00,1.42859,1.42888,1.42855,1.42886,325100001.0
2006-10-06 07:13:00,1.42898,1.42903,1.42886,1.42896,263200001.0
2006-10-06 07:14:00,1.42891,1.42891,1.42878,1.42882,558200001.0
2006-10-06 07:15:00,1.42911,1.42921,1.42886,1.42921,251000000.0
2006-10-06 07:16:00,1.42912,1.42922,1.42907,1.42919,167600001.0
2006-10-06 07:17:00,1.42912,1.42917,1.42894,1.42895,225100000.0
2006-10-06 07:19:00,1.42912,1.42925,1.42897,1.42917,286100000.0
2006-10-06 07:20:00,1.42906,1.42911,1.42879,1.42905,387600000.0
2006-10-06 07:21:00,1.42897,1.42939,1.42897,1.42916,284400000.0
2006-10-06 07:22:00,1.42924,1.42968,1.42924,1.4295,344900001.0
2006-10-06 07:23:00,1.4296,1.42961,1.42935,1.42949,478700002.0
2006-10-06 07:24:00,1.42908,1.42925,1.42902,1.42909,273200000.0
2006-10-06 07:25:00,1.42904,1.42915,1.42895,1.4291,366400001.0
2006-10-06 07:26:00,1.42903,1.42919,1.42885,1.42908,294500001.0
2006-10-06 07:27:00,1.42892,1.42921,1.42885,1.42921,176800000.0
2006-10-06 07:28:00,1.42917,1.4292,1.42904,1.42909,230700000.0
2006-10-06 07:29:00,1.42912,1.42919,1.42894,1.42897,225600001.0
2006-10-06 07:30:00,1.42896,1.42911,1.42891,1.42909,559900000.0
2006-10-06 07:31:00,1.42907,1.42936,1.42894,1.42936,286500000.0
2006-10-06 07:32:00,1.42939,1.42939,1.4291,1.42929,412300000.0
2006-10-06 07:33:00,1.42926,1.4295,1.42923,1.42936,399900000.0
2006-10-06 07:34:00,1.42945,1.42949,1.42932,1.42939,280800000.0
2006-10-06 07:35:00,1.42934,1.42945,1.42919,1.42922,249600000.0
2006-10-06 07:36:00,1.42913,1.42943,1.42906,1.42915,416200001.0
2006-10-06 07:37:00,1.42914,1.42929,1.42903,1.42911,174300000.0
2006-10-06 07:38:00,1.42903,1.42921,1.42903,1.42916,31800000.0
2006-10-06 07:39:00,1.42906,1.42917,1.42898,1.42913,448100001.0
2006-10-06 07:40:00,1.42911,1.42919,1.42892,1.42896,342700000.0
2006-10-06 07:41:00,1.42902,1.42924,1.42893,1.42909,637600002.0
2006-10-06 07:42:00,1.42902,1.42905,1.42875,1.4289,345300002.0
2006-10-06 07:43:00,1.42904,1.4292,1.42899,1.42917,187100000.0
2006-10-06 07:44:00,1.42927,1.4294,1.42916,1.42916,438600001.0
2006-10-06 07:45:00,1.42919,1.42926,1.42902,1.42919,328700000.0
2006-10-06 07:46:00,1.42921,1.42934,1.42914,1.42921,454000001.0
2006-10-06 07:47:00,1.42923,1.42967,1.42918,1.42929,679500001.0
2006-10-06 07:48:00,1.42917,1.42935,1.42901,1.42915,746600000.0
2006-10-06 07:49:00,1.42932,1.42939,1.42906,1.42919,652400002.0
2006-10-06 07:50:00,1.42918,1.42933,1.42892,1.42908,602500003.0
2006-10-06 07:51:00,1.42911,1.42922,1.4289,1.42904,640900001.0
2006-10-06 07:52:00,1.429,1.42918,1.42897,1.42915,440400000.0
2006-10-06 07:53:00,1.42904,1.42927,1.42889,1.42911,635000001.0
2006-10-06 07:54:00,1.42913,1.42978,1.42913,1.42938,337400001.0
2006-10-06 07:55:00,1.42929,1.42944,1.42918,1.42918,387000002.0
2006-10-06 07:56:00,1.42923,1.42948,1.42916,1.42934,707900001.0
2006-10-06 07:57:00,1.42936,1.42953,1.42914,1.42917,617700001.0
2006-10-06 07:58:00,1.42913,1.42939,1.42912,1.42924,662400001.0
2006-10-06 07:59:00,1.42931,1.42941,1.42915,1.42919,464800001.0
2006-10-06 08:00:00,1.42921,1.42932,1.42906,1.4292,352400001.0
2006-10-06 08:01:00,1.42908,1.42937,1.42897,1.42902,486400001.0
2006-10-06 08:02:00,1.42885,1.42914,1.42875,1.42888,252400000.0
2006-10-06 08:03:00,1.42884,1.42884,1.42851,1.42856,438100002.0
2006-10-06 08:04:00,1.42854,1.4287,1.42843,1.42852,377100001.0
2006-10-06 08:05:00,1.42839,1.42839,1.42794,1.42794,302300002.0
2006-10-06 08:06:00,1.42832,1.42832,1.42787,1.4282,683200001.0
2006-10-06 08:07:00,1.42814,1.42844,1.42813,1.42833,461500000.0
2006-10-06 08:08:00,1.42826,1.42848,1.42826,1.4283,337700000.0
2006-10-06 08:09:00,1.42846,1.42871,1.42835,1.42842,506500000.0
2006-10-06 08:10:00,1.42843,1.42864,1.42822,1.42864,559200000.0
2006-10-06 08:11:00,1.42855,1.42859,1.42829,1.42839,297000001.0
2006-10-06 08:12:00,1.42834,1.42846,1.42813,1.42825,428500001.0
2006-10-06 08:13:00,1.42826,1.42858,1.42826,1.42858,217600001.0
2006-10-06 08:14:00,1.42848,1.4286,1.42843,1.42846,126500000.0
2006-10-06 08:15:00,1.42841,1.42856,1.42836,1.42848,260900000.0
2006-10-06 08:16:00,1.4284,1.42851,1.42834,1.42839,270300000.0
2006-10-06 08:17:00,1.42844,1.42853,1.42826,1.42835,312600001.0
2006-10-06 08:18:00,1.42842,1.42863,1.42823,1.42863,181600001.0
2006-10-06 08:19:00,1.42868,1.42871,1.42847,1.42865,275200000.0
2006-10-06 08:20:00,1.42855,1.42867,1.42833,1.42836,262500000.0
2006-10-06 08:21:00,1.42857,1.42885,1.42851,1.42863,544100002.0
2006-10-06 08:22:00,1.42858,1.42871,1.42846,1.42862,339700000.0
2006-10-06 08:23:00,1.42848,1.42862,1.4284,1.4284,204300000.0
2006-10-06 08:24:00,1.42852,1.4288,1.4284,1.42844,439400000.0
2006-10-06 08:25:00,1.42847,1.42877,1.42837,1.4285,530600000.0
2006-10-06 08:26:00,1.42838,1.42863,1.42827,1.42863,334700001.0
2006-10-06 08:27:00,1.4288,1.42908,1.42878,1.42906,393800001.0
2006-10-06 08:28:00,1.42896,1.42909,1.42883,1.42905,511100003.0
2006-10-06 08:29:00,1.42912,1.42918,1.42894,1.429,394600002.0
2006-10-06 08:30:00,1.42898,1.42918,1.42886,1.42908,459700000.0
2006-10-06 08:31:00,1.42906,1.42913,1.42891,1.42909,257000000.0
2006-10-06 08:32:00,1.42901,1.42912,1.42888,1.42899,306700001.0
2006-10-06 08:33:00,1.42888,1.42888,1.42816,1.42861,213600000.0
2006-10-06 08:34:00,1.42869,1.42881,1.4285,1.42862,681800001.0
2006-10-06 08:35:00,1.42856,1.42858,1.42838,1.42841,535800000.0
2006-10-06 08:36:00,1.4285,1.42882,1.42841,1.4287,355800000.0
2006-10-06 08:37:00,1.4286,1.42875,1.42812,1.42846,298200000.0
2006-10-06 08:38:00,1.42849,1.42867,1.42833,1.42862,333600001.0
2006-10-06 08:39:00,1.42863,1.42863,1.42802,1.42802,548600002.0
2006-10-06 08:40:00,1.42794,1.42857,1.42794,1.42808,374000002.0
2006-10-06 08:41:00,1.42827,1.42839,1.42806,1.42831,514100002.0
2006-10-06 08:42:00,1.42838,1.4288,1.42835,1.42854,527600004.0
2006-10-06 08:43:00,1.42855,1.42891,1.42852,1.42852,281300002.0
2006-10-06 08:44:00,1.42854,1.42872,1.42851,1.42869,451900001.0
2006-10-06 08:45:00,1.42859,1.42881,1.42838,1.4284,643300000.0
2006-10-06 08:46:00,1.42848,1.42879,1.42841,1.42845,722100000.0
2006-10-06 08:47:00,1.42861,1.4287,1.42844,1.42846,608600000.0
2006-10-06 08:48:00,1.42844,1.42892,1.42844,1.42851,388900001.0
2006-10-06 08:49:00,1.42854,1.42871,1.4284,1.4284,541900000.0
2006-10-06 08:50:00,1.42849,1.42855,1.42821,1.4285,589100000.0
2006-10-06 08:51:00,1.4285,1.42864,1.42822,1.42832,510900002.0
2006-10-06 08:52:00,1.42851,1.42857,1.42823,1.42825,552600000.0
2006-10-06 08:53:00,1.42837,1.42837,1.42743,1.42782,433400000.0
2006-10-06 08:54:00,1.42762,1.42765,1.42715,1.42719,696500001.0
2006-10-06 08:55:00,1.42711,1.42736,1.42694,1.4273,584400001.0
2006-10-06 08:56:00,1.42736,1.42767,1.42728,1.42743,585800001.0
2006-10-06 08:57:00,1.42741,1.42758,1.42716,1.4274,533700000.0
2006-10-06 08:58:00,1.42737,1.42756,1.42723,1.42754,465800002.0
2006-10-06 08:59:00,1.42766,1.42773,1.42708,1.42708,320500001.0
2006-10-06 09:00:00,1.42711,1.42742,1.42699,1.42715,488700000.0
2006-10-06 09:01:00,1.42706,1.42715,1.42643,1.42648,439200003.0
2006-10-06 09:02:00,1.42626,1.42645,1.42607,1.42624,714600003.0
2006-10-06 09:03:00,1.42622,1.42635,1.42575,1.42578,615700001.0
2006-10-06 09:04:00,1.42579,1.4259,1.42554,1.42564,615000000.0
2006-10-06 09:05:00,1.42557,1.42583,1.42536,1.42539,565500001.0
2006-10-06 09:06:00,1.42505,1.42527,1.42482,1.42487,672600006.0
2006-10-06 09:07:00,1.42476,1.425,1.42462,1.42492,333800001.0
2006-10-06 09:08:00,1.42519,1.42554,1.42519,1.42525,251900002.0
2006-10-06 09:09:00,1.42526,1.42548,1.42516,1.4254,302300002.0
2006-10-06 09:10:00,1.42547,1.4258,1.4253,1.42554,370500000.0
2006-10-06 09:11:00,1.42543,1.42581,1.42539,1.42549,638700002.0
2006-10-06 09:12:00,1.42565,1.42594,1.42546,1.42557,493300000.0
2006-10-06 09:13:00,1.42593,1.42609,1.42568,1.42568,433400002.0
2006-10-06 09:14:00,1.4257,1.42596,1.42565,1.42596,336600000.0
2006-10-06 09:15:00,1.42601,1.42617,1.42593,1.42603,412700000.0
2006-10-06 09:16:00,1.42587,1.42598,1.42562,1.4258,561900001.0
2006-10-06 09:17:00,1.42589,1.42617,1.42587,1.42608,569800001.0
2006-10-06 09:18:00,1.42608,1.42626,1.42606,1.42619,199100000.0
2006-10-06 09:19:00,1.42617,1.4263,1.42595,1.42602,521800001.0
2006-10-06 09:20:00,1.42595,1.42612,1.42593,1.42597,273900000.0
2006-10-06 09:21:00,1.42608,1.42622,1.42599,1.4262,321700001.0
2006-10-06 09:22:00,1.42633,1.42667,1.42627,1.42633,356400001.0
2006-10-06 09:23:00,1.42654,1.42658,1.42636,1.42649,339500001.0
2006-10-06 09:24:00,1.42645,1.42653,1.42614,1.4263,313100000.0
2006-10-06 09:25:00,1.42624,1.4264,1.42623,1.42633,386200002.0
2006-10-06 09:26:00,1.42628,1.42652,1.42625,1.42633,620700002.0
2006-10-06 09:27:00,1.42632,1.42655,1.42627,1.42645,345200001.0
2006-10-06 09:28:00,1.42664,1.42675,1.42643,1.42655,486400000.0
2006-10-06 09:29:00,1.42672,1.42681,1.42649,1.42659,411000001.0
2006-10-06 09:30:00,1.42652,1.4267,1.42638,1.42648,695700002.0
2006-10-06 09:31:00,1.42643,1.42666,1.42627,1.42641,404600003.0
2006-10-06 09:32:00,1.42633,1.4265,1.42608,1.42613,415600002.0
2006-10-06 09:33:00,1.42609,1.42609,1.4257,1.42581,270900000.0
2006-10-06 09:34:00,1.42593,1.42625,1.42592,1.426,449700000.0
2006-10-06 09:35:00,1.42602,1.42602,1.42558,1.4258,285200001.0
2006-10-06 09:36:00,1.42569,1.4259,1.42532,1.42532,375800000.0
2006-10-06 09:37:00,1.42502,1.42513,1.42449,1.42455,393100002.0
2006-10-06 09:38:00,1.42435,1.42467,1.42434,1.42446,389900000.0
2006-10-06 09:39:00,1.42449,1.42462,1.42438,1.42449,404800000.0
2006-10-06 09:40:00,1.42464,1.42478,1.42455,1.42462,435600000.0
2006-10-06 09:41:00,1.42467,1.42467,1.42451,1.42463,467500000.0
2006-10-06 09:42:00,1.42471,1.42486,1.42448,1.42461,489200000.0
2006-10-06 09:43:00,1.42476,1.42492,1.42451,1.42451,291500000.0
2006-10-06 09:44:00,1.42434,1.42452,1.42319,1.42319,505000001.0
2006-10-06 09:45:00,1.42331,1.42342,1.42312,1.42314,528500002.0
2006-10-06 09:46:00,1.42314,1.42352,1.42314,1.42344,260000001.0
2006-10-06 09:47:00,1.42363,1.42404,1.42363,1.42404,389900001.0
2006-10-06 09:48:00,1.4242,1.42421,1.42393,1.42403,346300001.0
2006-10-06 09:49:00,1.42414,1.42444,1.42404,1.42426,537100000.0
2006-10-06 09:50:00,1.42417,1.42428,1.42404,1.42415,480100002.0
2006-10-06 09:51:00,1.42422,1.42435,1.42401,1.42435,463800000.0
2006-10-06 09:52:00,1.42428,1.42432,1.42405,1.4241,503000001.0
2006-10-06 09:53:00,1.42404,1.42423,1.424,1.42401,400700003.0
2006-10-06 09:54:00,1.42394,1.42421,1.42386,1.42405,521300000.0
2006-10-06 09:55:00,1.42402,1.42418,1.42384,1.4241,537900001.0
2006-10-06 09:56:00,1.42414,1.42421,1.424,1.424,373200000.0
2006-10-06 09:57:00,1.42419,1.42445,1.42414,1.42424,553100000.0
2006-10-06 09:58:00,1.42438,1.42471,1.42426,1.42454,774500001.0
2006-10-06 09:59:00,1.42469,1.42494,1.42441,1.42481,713100001.0
2006-10-06 10:00:00,1.42466,1.42481,1.42457,1.42459,253000000.0
2006-10-06 10:01:00,1.42449,1.42449,1.42384,1.42414,630100002.0
2006-10-06 10:02:00,1.4241,1.4241,1.4237,1.42382,618100002.0
2006-10-06 10:03:00,1.42383,1.42404,1.42368,1.42392,408200002.0
2006-10-06 10:04:00,1.42376,1.42376,1.42311,1.42336,413900000.0
2006-10-06 10:05:00,1.42305,1.42338,1.42297,1.42328,422800003.0
2006-10-06 10:06:00,1.42323,1.42337,1.42266,1.42294,531500001.0
2006-10-06 10:07:00,1.42264,1.42288,1.42257,1.4227,589900002.0
2006-10-06 10:08:00,1.42256,1.42281,1.42247,1.42261,492200000.0
2006-10-06 10:09:00,1.4228,1.42296,1.42258,1.42286,532500000.0
2006-10-06 10:10:00,1.42281,1.42305,1.42281,1.42297,365200002.0
2006-10-06 10:11:00,1.4231,1.42313,1.42293,1.42297,379200001.0
2006-10-06 10:12:00,1.42305,1.42318,1.42287,1.42291,440900001.0
2006-10-06 10:13:00,1.42295,1.42307,1.42278,1.42278,487400000.0
2006-10-06 10:14:00,1.42274,1.423,1.42269,1.42298,560400002.0
2006-10-06 10:15:00,1.42312,1.4232,1.42299,1.42306,448800003.0
2006-10-06 10:16:00,1.42304,1.4235,1.42304,1.42342,421900000.0
2006-10-06 10:17:00,1.42333,1.42338,1.4229,1.42303,348100002.0
2006-10-06 10:18:00,1.42335,1.4235,1.42331,1.42344,411200001.0
2006-10-06 10:19:00,1.42354,1.42364,1.42349,1.42356,310700001.0
2006-10-06 10:20:00,1.42352,1.4236,1.4234,1.4235,523100001.0
2006-10-06 10:21:00,1.42347,1.42356,1.4233,1.42333,387200000.0
2006-10-06 10:22:00,1.42327,1.42349,1.42319,1.42342,440800000.0
2006-10-06 10:23:00,1.42331,1.42359,1.42317,1.42337,503900000.0
2006-10-06 10:24:00,1.42336,1.42359,1.42333,1.42341,436000000.0
2006-10-06 10:25:00,1.42341,1.42349,1.42322,1.42344,393000001.0
2006-10-06 10:26:00,1.42344,1.42359,1.42325,1.42344,537500002.0
2006-10-06 10:27:00,1.42343,1.42352,1.42331,1.42336,448100000.0
2006-10-06 10:28:00,1.42332,1.42349,1.42318,1.42325,596800000.0
2006-10-06 10:29:00,1.42334,1.42388,1.42312,1.42388,460700000.0
2006-10-06 10:30:00,1.42403,1.42428,1.42385,1.42392,694400000.0
2006-10-06 10:31:00,1.42366,1.42399,1.42366,1.42376,518900000.0
2006-10-06 10:32:00,1.42381,1.42425,1.4237,1.4237,494500000.0
2006-10-06 10:33:00,1.42386,1.42398,1.42365,1.4238,473000001.0
2006-10-06 10:34:00,1.4239,1.4239,1.42349,1.42362,369800001.0
2006-10-06 10:35:00,1.42365,1.42384,1.42357,1.42357,433500001.0
2006-10-06 10:36:00,1.42357,1.42376,1.42343,1.42367,529500000.0
2006-10-06 10:37:00,1.42369,1.42369,1.42335,1.4235,529000000.0
2006-10-06 10:38:00,1.42347,1.42385,1.42345,1.42371,420800001.0
2006-10-06 10:39:00,1.42388,1.4242,1.42384,1.42411,495900002.0
2006-10-06 10:40:00,1.4241,1.42429,1.42401,1.42409,299100001.0
2006-10-06 10:41:00,1.42402,1.42413,1.42376,1.42406,590200000.0
2006-10-06 10:42:00,1.4242,1.42483,1.42419,1.42455,407400002.0
2006-10-06 10:43:00,1.42463,1.42476,1.4244,1.42448,481800003.0
2006-10-06 10:44:00,1.42468,1.42486,1.42443,1.42461,546800002.0
2006-10-06 10:45:00,1.42464,1.42467,1.42434,1.42449,534700001.0
2006-10-06 10:46:00,1.42439,1.42472,1.42436,1.42472,284600000.0
2006-10-06 10:47:00,1.42462,1.42468,1.42436,1.42461,348600001.0
2006-10-06 10:48:00,1.4246,1.42467,1.42423,1.42451,568700001.0
2006-10-06 10:49:00,1.42455,1.42468,1.4244,1.4245,368100000.0
2006-10-06 10:50:00,1.42411,1.4244,1.42396,1.42419,552000002.0
2006-10-06 10:51:00,1.42399,1.42445,1.42395,1.42437,459900001.0
2006-10-06 10:52:00,1.42453,1.42456,1.42425,1.42444,314700000.0
2006-10-06 10:53:00,1.42437,1.42478,1.42437,1.42462,358900001.0
2006-10-06 10:54:00,1.42467,1.42486,1.42442,1.42463,434200000.0
2006-10-06 10:55:00,1.42461,1.42471,1.42442,1.4245,500500003.0
2006-10-06 10:56:00,1.42456,1.42473,1.42439,1.42461,475100002.0
2006-10-06 10:57:00,1.42469,1.42493,1.42457,1.42468,409800001.0
2006-10-06 10:58:00,1.42453,1.42475,1.42442,1.42458,546700004.0
2006-10-06 10:59:00,1.42443,1.42501,1.42443,1.42467,777800001.0
2006-10-06 11:00:00,1.42478,1.42503,1.4247,1.42497,590200002.0
2006-10-06 11:01:00,1.42478,1.42515,1.42478,1.4249,570900000.0
2006-10-06 11:02:00,1.42491,1.42537,1.42491,1.4253,565600001.0
2006-10-06 11:03:00,1.42525,1.42536,1.42491,1.42491,246200000.0
2006-10-06 11:04:00,1.42481,1.42493,1.42456,1.42481,576600003.0
2006-10-06 11:05:00,1.42487,1.4251,1.42476,1.42486,499500000.0
2006-10-06 11:06:00,1.42478,1.42488,1.42463,1.42483,654000002.0
2006-10-06 11:07:00,1.42487,1.42513,1.42487,1.42503,314200001.0
2006-10-06 11:08:00,1.42504,1.42518,1.42485,1.42493,339400002.0
2006-10-06 11:09:00,1.42492,1.42511,1.42487,1.42487,396800001.0
2006-10-06 11:10:00,1.42478,1.42495,1.42472,1.42476,491400000.0
2006-10-06 11:11:00,1.42477,1.42501,1.42462,1.42466,570800003.0
2006-10-06 11:12:00,1.42449,1.42479,1.42449,1.42461,560900000.0
2006-10-06 11:13:00,1.42456,1.42473,1.4245,1.42463,407200001.0
2006-10-06 11:14:00,1.42457,1.42469,1.42442,1.42466,475800001.0
2006-10-06 11:15:00,1.42473,1.42478,1.4245,1.4246,457000000.0
2006-10-06 11:16:00,1.42465,1.42474,1.42447,1.42463,488100001.0
2006-10-06 11:17:00,1.42457,1.42458,1.42433,1.42442,407500000.0
2006-10-06 11:18:00,1.42436,1.42448,1.42413,1.42425,352400001.0
2006-10-06 11:19:00,1.42436,1.42451,1.42425,1.42429,431100001.0
2006-10-06 11:20:00,1.42424,1.42438,1.42398,1.42403,553900002.0
2006-10-06 11:21:00,1.42414,1.42417,1.42378,1.42397,567500003.0
2006-10-06 11:22:00,1.42376,1.42404,1.42358,1.42393,605200000.0
2006-10-06 11:23:00,1.424,1.42409,1.4237,1.42394,531300001.0
2006-10-06 11:24:00,1.42403,1.42414,1.42386,1.42388,402200000.0
2006-10-06 11:25:00,1.42388,1.42394,1.42375,1.42384,407400001.0
2006-10-06 11:26:00,1.42375,1.42383,1.42357,1.42359,520400002.0
2006-10-06 11:27:00,1.42363,1.42367,1.42332,1.4235,580700003.0
2006-10-06 11:28:00,1.42374,1.42381,1.42354,1.42369,379000001.0
2006-10-06 11:29:00,1.42372,1.42392,1.42358,1.42377,498700001.0
2006-10-06 11:30:00,1.42381,1.42391,1.42368,1.42383,429100001.0
2006-10-06 11:31:00,1.42377,1.42408,1.42362,1.42374,599500001.0
2006-10-06 11:32:00,1.42372,1.42393,1.42361,1.42383,458000001.0
2006-10-06 11:33:00,1.4238,1.42388,1.42357,1.42365,505100000.0
2006-10-06 11:34:00,1.42372,1.4239,1.42357,1.42357,618900001.0
2006-10-06 11:35:00,1.42369,1.42382,1.42354,1.42358,520600001.0
2006-10-06 11:36:00,1.42347,1.42367,1.42339,1.42346,480500001.0
2006-10-06 11:37:00,1.42347,1.42382,1.42347,1.42351,500900000.0
2006-10-06 11:38:00,1.42364,1.42364,1.42278,1.42281,521700000.0
2006-10-06 11:39:00,1.42269,1.42289,1.42215,1.42215,671600001.0
2006-10-06 11:40:00,1.42214,1.42236,1.422,1.42236,672000000.0
2006-10-06 11:41:00,1.42238,1.42252,1.42208,1.42218,704300003.0
2006-10-06 11:42:00,1.42201,1.42201,1.42074,1.42078,560800003.0
2006-10-06 11:43:00,1.42059,1.42103,1.42059,1.421,553700002.0
2006-10-06 11:44:00,1.4212,1.42135,1.42098,1.42104,591300000.0
2006-10-06 11:45:00,1.42116,1.42124,1.42085,1.42122,581000002.0
2006-10-06 11:46:00,1.42118,1.42136,1.42103,1.42136,513500002.0
2006-10-06 11:47:00,1.42136,1.42168,1.42103,1.4215,503500004.0
2006-10-06 11:48:00,1.42184,1.42206,1.42172,1.42196,616300002.0
2006-10-06 11:49:00,1.42217,1.42217,1.42171,1.42185,413300000.0
2006-10-06 11:50:00,1.42209,1.42261,1.42209,1.42223,379700002.0
2006-10-06 11:51:00,1.42217,1.42241,1.42209,1.42209,157900000.0
2006-10-06 11:52:00,1.42197,1.4222,1.42188,1.42201,245900001.0
2006-10-06 11:53:00,1.42189,1.42198,1.42166,1.42189,211100000.0
2006-10-06 11:54:00,1.422,1.42209,1.42162,1.42175,360500000.0
2006-10-06 11:55:00,1.42194,1.42219,1.42191,1.42216,510400001.0
2006-10-06 11:56:00,1.42212,1.42236,1.4219,1.42199,465900001.0
2006-10-06 11:57:00,1.422,1.42227,1.42184,1.42202,510700000.0
2006-10-06 11:58:00,1.42193,1.42193,1.42015,1.42015,479000000.0
2006-10-06 11:59:00,1.4205,1.42108,1.4205,1.42069,419500002.0
2006-10-06 12:00:00,1.42085,1.42103,1.42036,1.42052,537600002.0
2006-10-06 12:01:00,1.42055,1.4206,1.42027,1.42059,440400001.0
2006-10-06 12:02:00,1.42071,1.42151,1.42065,1.42102,381100002.0
2006-10-06 12:03:00,1.4211,1.4212,1.42095,1.42109,432200003.0
2006-10-06 12:04:00,1.42111,1.42117,1.42088,1.42111,438800001.0
2006-10-06 12:05:00,1.42151,1.42159,1.42124,1.42128,352500000.0
2006-10-06 12:06:00,1.42139,1.42139,1.42094,1.4213,379300000.0
2006-10-06 12:07:00,1.42123,1.42144,1.42112,1.42138,390200003.0
2006-10-06 12:08:00,1.4214,1.42152,1.42122,1.42147,461100000.0
2006-10-06 12:09:00,1.42152,1.42154,1.42128,1.42144,442500000.0
2006-10-06 12:10:00,1.42151,1.42166,1.42134,1.42162,356800001.0
2006-10-06 12:11:00,1.42165,1.42181,1.42154,1.4218,247200001.0
2006-10-06 12:12:00,1.42184,1.42201,1.42174,1.42186,215500000.0
2006-10-06 12:13:00,1.42177,1.42196,1.42164,1.42178,490000000.0
2006-10-06 12:14:00,1.42181,1.4219,1.42156,1.42189,598000002.0
2006-10-06 12:15:00,1.42186,1.42206,1.42179,1.42206,354700003.0
2006-10-06 12:16:00,1.42213,1.42213,1.42109,1.42109,390200001.0
2006-10-06 12:17:00,1.42098,1.42166,1.42098,1.42144,240500001.0
2006-10-06 12:18:00,1.42189,1.42222,1.42179,1.42204,314300001.0
2006-10-06 12:19:00,1.42198,1.422,1.42158,1.42158,482600000.0
2006-10-06 12:20:00,1.42149,1.42164,1.42126,1.42153,386800001.0
2006-10-06 12:21:00,1.4215,1.42161,1.42103,1.42103,405400000.0
2006-10-06 12:22:00,1.42096,1.42109,1.42083,1.42085,286400000.0
2006-10-06 12:23:00,1.42073,1.42092,1.42053,1.42061,413100001.0
2006-10-06 12:24:00,1.42032,1.42069,1.42004,1.42004,588200000.0
2006-10-06 12:25:00,1.42038,1.4207,1.42032,1.42037,393300001.0
2006-10-06 12:26:00,1.42045,1.42054,1.42028,1.42035,499400002.0
2006-10-06 12:27:00,1.42056,1.42085,1.42043,1.42076,452100002.0
2006-10-06 12:28:00,1.42109,1.42136,1.42099,1.42124,516500000.0
2006-10-06 12:29:00,1.42127,1.42143,1.42113,1.42116,730900002.0
2006-10-06 12:30:00,1.42117,1.42147,1.42117,1.42128,619200002.0
2006-10-06 12:31:00,1.42124,1.42133,1.42093,1.42099,638000001.0
2006-10-06 12:32:00,1.42097,1.42129,1.42094,1.42108,629100001.0
2006-10-06 12:33:00,1.42128,1.42169,1.42128,1.42169,50600000.0
2006-10-06 12:34:00,1.42172,1.42209,1.42159,1.4216,614700000.0
2006-10-06 12:35:00,1.42171,1.42171,1.42114,1.42133,617000001.0
2006-10-06 12:36:00,1.42144,1.42157,1.42134,1.42138,431200002.0
2006-10-06 12:37:00,1.42146,1.42167,1.42141,1.42155,581800001.0
2006-10-06 12:38:00,1.4216,1.42197,1.42159,1.42174,744200002.0
2006-10-06 12:39:00,1.42174,1.42182,1.42157,1.42172,488900001.0
2006-10-06 12:40:00,1.42163,1.42171,1.42145,1.42162,548000000.0
2006-10-06 12:41:00,1.42155,1.42173,1.42146,1.42153,249200001.0
2006-10-06 12:42:00,1.4215,1.4217,1.42145,1.42163,351600001.0
2006-10-06 12:43:00,1.42155,1.42168,1.42136,1.42136,567100006.0
2006-10-06 12:44:00,1.42158,1.42166,1.42137,1.42161,386200000.0
2006-10-06 12:45:00,1.42169,1.4217,1.42135,1.4216,472200002.0
2006-10-06 12:46:00,1.42152,1.42157,1.42138,1.42145,393300000.0
2006-10-06 12:47:00,1.4214,1.42151,1.42127,1.42135,397900000.0
2006-10-06 12:48:00,1.4213,1.42144,1.42114,1.42116,528100004.0
2006-10-06 12:49:00,1.42131,1.42181,1.42131,1.42175,503800000.0
2006-10-06 12:50:00,1.42185,1.4222,1.42168,1.42196,511000003.0
2006-10-06 12:51:00,1.42193,1.42215,1.42173,1.42188,432700000.0
2006-10-06 12:52:00,1.42173,1.42192,1.42158,1.42187,315700002.0
2006-10-06 12:53:00,1.42206,1.42217,1.42182,1.42217,246600000.0
2006-10-06 12:54:00,1.42221,1.42253,1.42211,1.42253,470400002.0
2006-10-06 12:55:00,1.42232,1.42242,1.4221,1.42213,420400001.0
2006-10-06 12:56:00,1.42232,1.42258,1.42222,1.42247,420300001.0
2006-10-06 12:57:00,1.4227,1.42279,1.42237,1.42264,472700001.0
2006-10-06 12:58:00,1.42309,1.42354,1.42275,1.42283,330100000.0
2006-10-06 12:59:00,1.42264,1.42264,1.42176,1.42176,679700001.0
2006-10-06 13:00:00,1.42169,1.42251,1.42082,1.42237,218400000.0
2006-10-06 13:01:00,1.42274,1.42304,1.42263,1.42271,340300000.0
2006-10-06 13:02:00,1.42264,1.42358,1.42264,1.4233,398300000.0
2006-10-06 13:03:00,1.4231,1.42343,1.42254,1.42254,420200002.0
2006-10-06 13:04:00,1.42249,1.42252,1.42163,1.42168,260700000.0
2006-10-06 13:05:00,1.42165,1.42231,1.42165,1.42231,136000000.0
2006-10-06 13:06:00,1.4224,1.4224,1.42199,1.4223,371900001.0
2006-10-06 13:07:00,1.4225,1.42261,1.42237,1.42237,318500001.0
2006-10-06 13:08:00,1.42234,1.42234,1.42204,1.42214,173300000.0
2006-10-06 13:09:00,1.42212,1.42221,1.42186,1.42188,302600001.0
2006-10-06 13:10:00,1.4219,1.42203,1.42172,1.42172,149400001.0
2006-10-06 13:11:00,1.4217,1.42197,1.42164,1.42185,411900000.0
2006-10-06 13:12:00,1.42193,1.42193,1.42175,1.4218,279500000.0
2006-10-06 13:13:00,1.42177,1.42183,1.4217,1.42181,332900000.0
2006-10-06 13:14:00,1.42183,1.42191,1.42178,1.42183,345600000.0
2006-10-06 13:15:00,1.42173,1.42173,1.42119,1.4212,435000000.0
2006-10-06 13:16:00,1.42109,1.42112,1.42071,1.42071,138200000.0
2006-10-06 13:17:00,1.42075,1.42085,1.42059,1.42078,102200000.0
2006-10-06 13:18:00,1.42079,1.4211,1.42077,1.42102,284100000.0
2006-10-06 13:19:00,1.42079,1.42102,1.42067,1.42102,283200000.0
2006-10-06 13:20:00,1.42112,1.4214,1.421,1.42131,185600001.0
2006-10-06 13:21:00,1.42133,1.42144,1.42097,1.42097,143800000.0
2006-10-06 13:22:00,1.42097,1.42097,1.4207,1.42089,218800002.0
2006-10-06 13:23:00,1.42081,1.42113,1.42081,1.42113,248300001.0
2006-10-06 13:24:00,1.42106,1.42134,1.42095,1.42095,267100000.0
2006-10-06 13:25:00,1.42121,1.42122,1.42096,1.42122,164500001.0
2006-10-06 13:26:00,1.42133,1.42162,1.42125,1.42145,232800001.0
2006-10-06 13:27:00,1.42142,1.42142,1.42113,1.42114,293900000.0
2006-10-06 13:28:00,1.42117,1.42143,1.42116,1.42134,468100000.0
2006-10-06 13:29:00,1.42125,1.42142,1.42107,1.42131,585400002.0
2006-10-06 13:30:00,1.42139,1.42139,1.42107,1.42133,526000000.0
2006-10-06 13:31:00,1.4213,1.42156,1.42112,1.42115,539000001.0
2006-10-06 13:32:00,1.42127,1.42183,1.42127,1.42148,225300002.0
2006-10-06 13:33:00,1.42141,1.42166,1.42137,1.42147,387900001.0
2006-10-06 13:34:00,1.42141,1.42149,1.42117,1.42133,235700000.0
2006-10-06 13:35:00,1.4214,1.42146,1.42119,1.42125,342600000.0
2006-10-06 13:36:00,1.42129,1.4214,1.42119,1.42126,423400000.0
2006-10-06 13:37:00,1.42123,1.42149,1.4212,1.4212,496600001.0
2006-10-06 13:38:00,1.42135,1.42153,1.42124,1.42124,431500001.0
2006-10-06 13:39:00,1.42128,1.42152,1.4211,1.4211,284700001.0
2006-10-06 13:40:00,1.42087,1.42131,1.42087,1.42113,437400002.0
2006-10-06 13:41:00,1.42116,1.42116,1.42071,1.42074,251100001.0
2006-10-06 13:42:00,1.42089,1.42113,1.42087,1.42104,201900000.0
2006-10-06 13:43:00,1.42101,1.42134,1.42101,1.4212,121200000.0
2006-10-06 13:44:00,1.4213,1.42165,1.42128,1.42154,277200000.0
2006-10-06 13:45:00,1.42158,1.42181,1.4214,1.4214,458200000.0
2006-10-06 13:46:00,1.42153,1.42171,1.42143,1.42158,448200000.0
2006-10-06 13:47:00,1.42173,1.42205,1.42163,1.42205,479100002.0
2006-10-06 13:48:00,1.42196,1.42196,1.42175,1.42181,208200000.0
2006-10-06 13:49:00,1.42183,1.42183,1.42164,1.42168,191700000.0
2006-10-06 13:50:00,1.42173,1.42184,1.4215,1.42159,297700001.0
2006-10-06 13:51:00,1.42121,1.42149,1.42121,1.42149,256600000.0
2006-10-06 13:52:00,1.42129,1.4224,1.42129,1.4222,409100000.0
2006-10-06 13:53:00,1.42219,1.42256,1.42212,1.42256,521100002.0
2006-10-06 13:54:00,1.42259,1.42262,1.42219,1.42241,360000000.0
2006-10-06 13:55:00,1.42228,1.4224,1.42211,1.42223,345100000.0
2006-10-06 13:56:00,1.42222,1.42222,1.42173,1.42198,380400002.0
2006-10-06 13:57:00,1.42198,1.42249,1.42191,1.42244,344500002.0
2006-10-06 13:58:00,1.42228,1.42333,1.42228,1.42316,219400001.0
2006-10-06 13:59:00,1.42303,1.42326,1.42285,1.42299,377900001.0
2006-10-06 14:00:00,1.42266,1.42273,1.42248,1.42263,268700000.0
2006-10-06 14:01:00,1.42265,1.42378,1.42265,1.42362,394800001.0
2006-10-06 14:02:00,1.42362,1.42363,1.42337,1.42356,243200000.0
2006-10-06 14:03:00,1.42353,1.42393,1.42348,1.42382,444800000.0
2006-10-06 14:04:00,1.42397,1.42403,1.42355,1.4236,458600002.0
2006-10-06 14:05:00,1.42348,1.42377,1.4234,1.42349,371200001.0
2006-10-06 14:06:00,1.42357,1.42369,1.42338,1.42358,303800000.0
2006-10-06 14:07:00,1.42364,1.42368,1.42306,1.42306,315500001.0
2006-10-06 14:08:00,1.423,1.42318,1.42275,1.42293,384000001.0
2006-10-06 14:09:00,1.42303,1.42324,1.4228,1.4228,177000000.0
2006-10-06 14:10:00,1.42283,1.42338,1.42275,1.42338,276900000.0
2006-10-06 14:11:00,1.42326,1.42326,1.42292,1.42316,130600000.0
2006-10-06 14:12:00,1.42314,1.4233,1.42288,1.42328,254200000.0
2006-10-06 14:13:00,1.42323,1.42343,1.4232,1.42339,197200000.0
2006-10-06 14:14:00,1.42332,1.42352,1.423,1.42313,219200000.0
2006-10-06 14:15:00,1.42293,1.42312,1.42254,1.42295,416800002.0
2006-10-06 14:16:00,1.42309,1.4234,1.42287,1.42294,216000000.0
2006-10-06 14:17:00,1.423,1.42344,1.4229,1.42315,605500000.0
2006-10-06 14:18:00,1.42313,1.42352,1.42294,1.42336,363400000.0
2006-10-06 14:19:00,1.4233,1.42373,1.42319,1.4234,445200001.0
2006-10-06 14:20:00,1.42339,1.42354,1.4233,1.42344,196100001.0
2006-10-06 14:21:00,1.42338,1.42344,1.42309,1.4233,348900000.0
2006-10-06 14:22:00,1.42349,1.42377,1.42345,1.42347,610100000.0
2006-10-06 14:23:00,1.42356,1.42367,1.42324,1.42356,178300000.0
2006-10-06 14:24:00,1.42339,1.42359,1.42311,1.42312,448300001.0
2006-10-06 14:25:00,1.42311,1.42352,1.4231,1.42348,568700000.0
2006-10-06 14:26:00,1.42334,1.42368,1.42313,1.42368,627000001.0
2006-10-06 14:27:00,1.42382,1.42402,1.42346,1.42346,422100000.0
2006-10-06 14:28:00,1.42368,1.42368,1.42211,1.42242,34800000.0
2006-10-06 14:29:00,1.42268,1.42306,1.42197,1.42253,46200000.0
2006-10-06 14:30:00,1.42152,1.42536,1.42076,1.42277,48400000.0
2006-10-06 14:31:00,1.42101,1.42259,1.42052,1.42232,40800000.0
2006-10-06 14:32:00,1.42245,1.42259,1.41995,1.41995,37300000.0
2006-10-06 14:33:00,1.41952,1.42015,1.41952,1.42015,30500000.0
2006-10-06 14:34:00,1.42064,1.42071,1.4203,1.42035,30400000.0
2006-10-06 14:35:00,1.4203,1.42064,1.4199,1.42056,25300000.0
2006-10-06 14:36:00,1.42051,1.42092,1.42015,1.42015,57500001.0
2006-10-06 14:37:00,1.42076,1.42076,1.42021,1.42033,48000001.0
2006-10-06 14:38:00,1.42025,1.42055,1.41998,1.42041,43100000.0
2006-10-06 14:39:00,1.42027,1.42054,1.41992,1.4204,35200000.0
2006-10-06 14:40:00,1.42065,1.42096,1.42038,1.42056,22800000.0
2006-10-06 14:41:00,1.42055,1.42059,1.42024,1.42034,48800000.0
2006-10-06 14:42:00,1.42007,1.42057,1.41999,1.41999,54800000.0
2006-10-06 14:43:00,1.42039,1.42068,1.42014,1.42014,46400000.0
2006-10-06 14:44:00,1.42012,1.42024,1.41988,1.41995,48400001.0
2006-10-06 14:45:00,1.4198,1.41993,1.41956,1.41961,45400000.0
2006-10-06 14:46:00,1.41974,1.41986,1.41955,1.41973,35200000.0
2006-10-06 14:47:00,1.41963,1.41963,1.41922,1.41951,36400000.0
2006-10-06 14:48:00,1.41947,1.41967,1.41937,1.41965,25600000.0
2006-10-06 14:49:00,1.41961,1.41963,1.41893,1.41895,38800000.0
2006-10-06 14:50:00,1.41867,1.41883,1.41861,1.41875,39000000.0
2006-10-06 14:51:00,1.4186,1.4186,1.41812,1.4182,33000000.0
2006-10-06 14:52:00,1.41834,1.41844,1.41802,1.41825,27800000.0
2006-10-06 14:53:00,1.41781,1.418,1.41732,1.41778,28000000.0
2006-10-06 14:54:00,1.41817,1.41817,1.4176,1.4176,40800000.0
2006-10-06 14:55:00,1.41761,1.4179,1.4171,1.4171,34000000.0
2006-10-06 14:56:00,1.41714,1.41714,1.41617,1.41659,40000000.0
2006-10-06 14:57:00,1.41669,1.41689,1.41652,1.41676,38700000.0
2006-10-06 14:58:00,1.41671,1.41699,1.4164,1.41645,30400000.0
2006-10-06 14:59:00,1.41653,1.41666,1.41642,1.41655,53400000.0
2006-10-06 15:00:00,1.41647,1.41685,1.4164,1.41648,41600000.0
2006-10-06 15:01:00,1.41686,1.41725,1.41672,1.4171,56500000.0
2006-10-06 15:02:00,1.41743,1.41754,1.41722,1.41754,46000000.0
2006-10-06 15:03:00,1.41758,1.41758,1.41666,1.41685,54600000.0
2006-10-06 15:04:00,1.41684,1.41729,1.41684,1.41706,42500001.0
2006-10-06 15:05:00,1.41681,1.41806,1.41681,1.41804,31300000.0
2006-10-06 15:06:00,1.41798,1.41856,1.41753,1.41833,56600000.0
2006-10-06 15:07:00,1.41887,1.41887,1.41836,1.41883,40200000.0
2006-10-06 15:08:00,1.41856,1.41867,1.41829,1.41829,28600000.0
2006-10-06 15:09:00,1.41824,1.4185,1.41799,1.41826,31600000.0
2006-10-06 15:10:00,1.41817,1.41825,1.41792,1.41803,35700000.0
2006-10-06 15:11:00,1.41805,1.41863,1.41797,1.41863,42500000.0
2006-10-06 15:12:00,1.41863,1.41903,1.41863,1.41873,61900001.0
2006-10-06 15:13:00,1.41896,1.41896,1.41844,1.41844,47800001.0
2006-10-06 15:14:00,1.41807,1.41843,1.41807,1.41817,21600000.0
2006-10-06 15:15:00,1.41832,1.41867,1.41807,1.41867,42200000.0
2006-10-06 15:16:00,1.41864,1.41865,1.41834,1.4184,29300000.0
2006-10-06 15:17:00,1.41811,1.41811,1.41758,1.41767,37600000.0
2006-10-06 15:18:00,1.41766,1.41799,1.41753,1.41799,43000000.0
2006-10-06 15:19:00,1.4182,1.4182,1.41764,1.41764,30000000.0
2006-10-06 15:20:00,1.41756,1.41801,1.41756,1.41795,32000000.0
2006-10-06 15:21:00,1.41793,1.41833,1.41787,1.41833,18200000.0
2006-10-06 15:22:00,1.41812,1.41839,1.41748,1.41748,49300000.0
2006-10-06 15:23:00,1.41716,1.41732,1.41674,1.41732,33000000.0
2006-10-06 15:24:00,1.41737,1.41757,1.41716,1.41757,40200000.0
2006-10-06 15:25:00,1.41757,1.41778,1.41756,1.41756,22000000.0
2006-10-06 15:26:00,1.41765,1.41765,1.41735,1.41756,25800000.0
2006-10-06 15:27:00,1.41746,1.41764,1.41737,1.41749,49200000.0
2006-10-06 15:28:00,1.41735,1.4174,1.41721,1.41738,30800000.0
2006-10-06 15:29:00,1.41742,1.41746,1.41719,1.41736,65000001.0
2006-10-06 15:30:00,1.41734,1.41761,1.41719,1.41761,32000000.0
2006-10-06 15:31:00,1.41754,1.41764,1.4174,1.41748,33200000.0
2006-10-06 15:32:00,1.41747,1.41763,1.41747,1.41763,44600001.0
2006-10-06 15:33:00,1.41762,1.41762,1.41706,1.41745,44600000.0
2006-10-06 15:34:00,1.41717,1.41761,1.41717,1.41739,43100000.0
2006-10-06 15:35:00,1.41739,1.41756,1.41725,1.41725,29000000.0
2006-10-06 15:36:00,1.41754,1.41785,1.41754,1.41761,62200001.0
2006-10-06 15:37:00,1.41773,1.41786,1.41756,1.41764,41200000.0
2006-10-06 15:38:00,1.41751,1.41761,1.41724,1.41761,60400000.0
2006-10-06 15:39:00,1.4173,1.4173,1.41703,1.41703,21200000.0
2006-10-06 15:40:00,1.4172,1.41732,1.41705,1.4171,46400000.0
2006-10-06 15:41:00,1.41719,1.41739,1.41679,1.41739,40400000.0
2006-10-06 15:42:00,1.41754,1.41775,1.41741,1.41764,28400000.0
2006-10-06 15:43:00,1.41765,1.41798,1.41759,1.41759,39200000.0
2006-10-06 15:44:00,1.4174,1.41748,1.4171,1.41745,22200000.0
2006-10-06 15:45:00,1.41735,1.41787,1.41713,1.41787,89900000.0
2006-10-06 15:46:00,1.41802,1.41818,1.41797,1.41807,23000000.0
2006-10-06 15:47:00,1.41803,1.41844,1.41785,1.41844,46200000.0
2006-10-06 15:48:00,1.4185,1.41875,1.41842,1.41868,43300000.0
2006-10-06 15:49:00,1.41885,1.41953,1.41885,1.41931,52600000.0
2006-10-06 15:50:00,1.41895,1.41906,1.41892,1.41892,30800000.0
2006-10-06 15:51:00,1.41886,1.41894,1.41853,1.41856,30600000.0
2006-10-06 15:52:00,1.41867,1.41889,1.41867,1.41878,37100000.0
2006-10-06 15:53:00,1.41861,1.41897,1.41856,1.41864,35400000.0
2006-10-06 15:54:00,1.41875,1.41875,1.41851,1.4186,29000000.0
2006-10-06 15:55:00,1.41877,1.41928,1.41864,1.41914,36000000.0
2006-10-06 15:56:00,1.41937,1.41982,1.4192,1.41982,37600000.0
2006-10-06 15:57:00,1.41977,1.42027,1.41977,1.41992,29400000.0
2006-10-06 15:58:00,1.4199,1.4199,1.41927,1.41936,30400000.0
2006-10-06 15:59:00,1.41945,1.41945,1.41877,1.41885,26400000.0
2006-10-06 16:00:00,1.41896,1.41926,1.41859,1.41918,41800001.0
2006-10-06 16:01:00,1.41931,1.41948,1.41927,1.41942,37400000.0
2006-10-06 16:02:00,1.41958,1.41979,1.41947,1.41979,31400000.0
2006-10-06 16:03:00,1.41994,1.42012,1.41944,1.41973,36400000.0
2006-10-06 16:04:00,1.41978,1.42014,1.41978,1.41997,24200000.0
2006-10-06 16:05:00,1.42,1.42016,1.41969,1.41993,30600000.0
2006-10-06 16:06:00,1.42,1.42008,1.41979,1.41986,56800000.0
2006-10-06 16:07:00,1.41986,1.42005,1.41986,1.42,44800000.0
2006-10-06 16:08:00,1.42008,1.42014,1.41997,1.42003,33200000.0
2006-10-06 16:09:00,1.41982,1.41983,1.41961,1.41972,45100000.0
2006-10-06 16:10:00,1.41972,1.41972,1.419,1.41934,30600000.0
2006-10-06 16:11:00,1.41904,1.41935,1.41879,1.41935,34400000.0
2006-10-06 16:12:00,1.41932,1.41953,1.4192,1.41931,47400000.0
2006-10-06 16:13:00,1.41913,1.41934,1.4191,1.41934,29200000.0
2006-10-06 16:14:00,1.41923,1.41949,1.41916,1.41949,44800000.0
2006-10-06 16:15:00,1.41935,1.41951,1.41921,1.41945,31300000.0
2006-10-06 16:16:00,1.41935,1.41945,1.41916,1.41916,27800000.0
2006-10-06 16:17:00,1.4191,1.41922,1.41906,1.41914,27000000.0
2006-10-06 16:18:00,1.41907,1.41945,1.41901,1.41945,34500000.0
2006-10-06 16:19:00,1.41996,1.41996,1.41944,1.41955,23200000.0
2006-10-06 16:20:00,1.41943,1.41951,1.41915,1.41933,51800000.0
2006-10-06 16:21:00,1.41905,1.4192,1.41882,1.41906,73000000.0
2006-10-06 16:22:00,1.41898,1.41898,1.41853,1.41873,49400000.0
2006-10-06 16:23:00,1.41871,1.41871,1.41828,1.41856,41200000.0
2006-10-06 16:24:00,1.41875,1.41885,1.41867,1.41868,24800000.0
2006-10-06 16:25:00,1.41878,1.41886,1.41823,1.41876,28200000.0
2006-10-06 16:26:00,1.41886,1.41886,1.41833,1.41833,75700002.0
2006-10-06 16:27:00,1.41823,1.41844,1.41793,1.41793,22800000.0
2006-10-06 16:28:00,1.41826,1.41835,1.4181,1.41821,33600000.0
2006-10-06 16:29:00,1.41822,1.41822,1.41803,1.41808,27600000.0
2006-10-06 16:30:00,1.41796,1.41814,1.41762,1.41762,46400001.0
2006-10-06 16:31:00,1.41743,1.41836,1.41741,1.41833,34900000.0
2006-10-06 16:32:00,1.41876,1.41876,1.41767,1.41791,36700000.0
2006-10-06 16:33:00,1.41795,1.41795,1.41723,1.4173,46200000.0
2006-10-06 16:34:00,1.41757,1.41773,1.41738,1.41768,56000001.0
2006-10-06 16:35:00,1.41802,1.41817,1.41782,1.41804,46900000.0
2006-10-06 16:36:00,1.41785,1.41802,1.41739,1.41763,27400000.0
2006-10-06 16:37:00,1.41774,1.41809,1.41774,1.41792,44800000.0
2006-10-06 16:38:00,1.41781,1.41783,1.41715,1.41717,56400000.0
2006-10-06 16:39:00,1.41755,1.41759,1.41729,1.41739,17400000.0
2006-10-06 16:40:00,1.41704,1.41741,1.41684,1.41741,24100000.0
2006-10-06 16:41:00,1.41712,1.41764,1.41712,1.41754,44400001.0
2006-10-06 16:42:00,1.41736,1.41743,1.41718,1.41727,20500000.0
2006-10-06 16:43:00,1.41722,1.41731,1.41718,1.41724,49700000.0
2006-10-06 16:44:00,1.41731,1.41756,1.41727,1.41756,58000000.0
2006-10-06 16:45:00,1.41741,1.41784,1.41741,1.41779,33500000.0
2006-10-06 16:46:00,1.41801,1.41834,1.41777,1.41822,39600000.0
2006-10-06 16:47:00,1.41823,1.41842,1.41811,1.41821,35200000.0
2006-10-06 16:48:00,1.41828,1.41828,1.41769,1.4181,48800001.0
2006-10-06 16:49:00,1.41826,1.41876,1.41821,1.41876,44400000.0
2006-10-06 16:50:00,1.41876,1.41897,1.41865,1.41865,49200000.0
2006-10-06 16:51:00,1.41872,1.41893,1.41858,1.41884,24800000.0
2006-10-06 16:52:00,1.41892,1.41892,1.41854,1.41869,52200001.0
2006-10-06 16:53:00,1.41863,1.41863,1.41835,1.4185,52800000.0
2006-10-06 16:54:00,1.41857,1.41867,1.41828,1.41842,29800000.0
2006-10-06 16:55:00,1.41836,1.41861,1.41809,1.41861,23400000.0
2006-10-06 16:56:00,1.41865,1.41868,1.41811,1.41816,40800001.0
2006-10-06 16:57:00,1.41803,1.41815,1.41785,1.41814,25800000.0
2006-10-06 16:58:00,1.41803,1.41819,1.41803,1.41811,34800000.0
2006-10-06 16:59:00,1.41833,1.41837,1.4179,1.41829,22000000.0
2006-10-06 17:00:00,1.41803,1.41857,1.41803,1.41857,52500000.0
2006-10-06 17:01:00,1.41848,1.41891,1.41848,1.4185,44500000.0
2006-10-06 17:02:00,1.41829,1.41854,1.41815,1.41854,25800000.0
2006-10-06 17:03:00,1.41853,1.41861,1.41841,1.41861,40900000.0
2006-10-06 17:04:00,1.41863,1.41872,1.41846,1.41846,35200000.0
2006-10-06 17:05:00,1.41833,1.41847,1.41799,1.41833,18400000.0
2006-10-06 17:06:00,1.41832,1.4185,1.41814,1.41834,35200000.0
2006-10-06 17:07:00,1.4183,1.41862,1.4183,1.41842,49400000.0
2006-10-06 17:08:00,1.41831,1.41856,1.41831,1.41846,42200000.0
2006-10-06 17:09:00,1.41839,1.41852,1.41818,1.41852,64100000.0
2006-10-06 17:10:00,1.41833,1.41851,1.41829,1.41844,37800000.0
2006-10-06 17:11:00,1.41854,1.4187,1.41829,1.41832,27500000.0
2006-10-06 17:12:00,1.41821,1.41826,1.41779,1.41782,30000000.0
2006-10-06 17:13:00,1.41781,1.41821,1.41781,1.41819,41400000.0
2006-10-06 17:14:00,1.41785,1.41827,1.41785,1.41797,70400001.0
2006-10-06 17:15:00,1.41825,1.41825,1.41797,1.41797,25400000.0
2006-10-06 17:16:00,1.41805,1.41833,1.41804,1.41804,68200003.0
2006-10-06 17:17:00,1.41808,1.4183,1.4178,1.41816,59100000.0
2006-10-06 17:18:00,1.41828,1.41828,1.418,1.41824,54900001.0
2006-10-06 17:19:00,1.41796,1.41814,1.41772,1.41788,26000000.0
2006-10-06 17:20:00,1.41788,1.41803,1.41765,1.41777,30600000.0
2006-10-06 17:21:00,1.41812,1.41815,1.41748,1.4179,59000000.0
2006-10-06 17:22:00,1.41742,1.41838,1.41742,1.41819,51600000.0
2006-10-06 17:23:00,1.41773,1.41835,1.41773,1.41835,21800000.0
2006-10-06 17:24:00,1.41838,1.41861,1.41829,1.41852,28900000.0
2006-10-06 17:25:00,1.41836,1.41873,1.41836,1.41853,46600001.0
2006-10-06 17:26:00,1.41851,1.41875,1.4185,1.41864,34800000.0
2006-10-06 17:27:00,1.41875,1.41895,1.41863,1.41872,44400001.0
2006-10-06 17:28:00,1.41892,1.41892,1.41866,1.41874,28800000.0
2006-10-06 17:29:00,1.41892,1.41913,1.41875,1.41904,31200000.0
2006-10-06 17:30:00,1.41911,1.41929,1.41891,1.41916,38200000.0
2006-10-06 17:31:00,1.4191,1.41918,1.41895,1.41895,27800000.0
2006-10-06 17:32:00,1.41851,1.41919,1.41851,1.41909,28200000.0
2006-10-06 17:33:00,1.41915,1.41931,1.41895,1.4191,35200000.0
2006-10-06 17:34:00,1.41876,1.4188,1.41846,1.4188,44000000.0
2006-10-06 17:35:00,1.4188,1.4188,1.41856,1.41872,40000001.0
2006-10-06 17:36:00,1.41875,1.41895,1.4186,1.41893,42000000.0
2006-10-06 17:37:00,1.4191,1.41918,1.41859,1.41904,40400001.0
2006-10-06 17:38:00,1.41882,1.41905,1.41842,1.41842,47000000.0
2006-10-06 17:39:00,1.41876,1.41888,1.4187,1.41884,32000000.0
2006-10-06 17:40:00,1.41871,1.41911,1.41871,1.41902,26800000.0
2006-10-06 17:41:00,1.41912,1.41912,1.41829,1.41829,50300000.0
2006-10-06 17:42:00,1.41845,1.41867,1.41829,1.4185,30400000.0
2006-10-06 17:43:00,1.41855,1.41873,1.41842,1.41873,45800000.0
2006-10-06 17:44:00,1.41869,1.41885,1.41859,1.41862,33100000.0
2006-10-06 17:45:00,1.41878,1.41917,1.41878,1.41907,27600000.0
2006-10-06 17:46:00,1.41891,1.41891,1.4186,1.4187,38800000.0
2006-10-06 17:47:00,1.41866,1.4191,1.41866,1.41896,45500000.0
2006-10-06 17:48:00,1.41896,1.41936,1.41889,1.41936,46400000.0
2006-10-06 17:49:00,1.4194,1.41953,1.41915,1.41937,20800000.0
2006-10-06 17:50:00,1.41953,1.41953,1.41891,1.41908,35200000.0
2006-10-06 17:51:00,1.41906,1.41935,1.41887,1.41903,28400000.0
2006-10-06 17:52:00,1.4191,1.41927,1.41906,1.41913,28400000.0
2006-10-06 17:53:00,1.41904,1.41918,1.41874,1.41874,24800000.0
2006-10-06 17:54:00,1.4186,1.41893,1.4183,1.41872,36900000.0
2006-10-06 17:55:00,1.41879,1.4192,1.41843,1.41897,39000000.0
2006-10-06 17:56:00,1.41871,1.41888,1.41868,1.41868,42100000.0
2006-10-06 17:57:00,1.41869,1.41891,1.41829,1.41872,60600001.0
2006-10-06 17:58:00,1.41886,1.41901,1.41878,1.41901,39600000.0
2006-10-06 17:59:00,1.41876,1.41889,1.41813,1.41845,45200000.0
2006-10-06 18:00:00,1.41879,1.41911,1.41879,1.41907,50300000.0
2006-10-06 18:01:00,1.41906,1.41927,1.41855,1.41896,38200000.0
2006-10-06 18:02:00,1.41889,1.41891,1.4187,1.4187,39400000.0
2006-10-06 18:03:00,1.41851,1.4187,1.41834,1.41834,39600000.0
2006-10-06 18:04:00,1.41869,1.41869,1.41836,1.41836,32400000.0
2006-10-06 18:05:00,1.41845,1.41855,1.41833,1.41848,35400000.0
2006-10-06 18:06:00,1.41852,1.41881,1.41832,1.41849,40500000.0
2006-10-06 18:07:00,1.41871,1.4188,1.41863,1.4187,30000000.0
2006-10-06 18:08:00,1.41857,1.41888,1.41849,1.41849,42700000.0
2006-10-06 18:09:00,1.41839,1.41849,1.41806,1.41838,49200000.0
2006-10-06 18:10:00,1.41826,1.41826,1.41784,1.41791,42300000.0
2006-10-06 18:11:00,1.41769,1.41778,1.41746,1.41778,62400001.0
2006-10-06 18:12:00,1.41787,1.41797,1.41787,1.41788,35200000.0
2006-10-06 18:13:00,1.41791,1.41807,1.41775,1.41796,50600000.0
2006-10-06 18:14:00,1.41755,1.41828,1.41755,1.41824,38000000.0
2006-10-06 18:15:00,1.4181,1.41835,1.4181,1.41835,42000000.0
2006-10-06 18:16:00,1.41848,1.41849,1.41829,1.41829,44800001.0
2006-10-06 18:17:00,1.41835,1.41842,1.41814,1.41814,66100000.0
2006-10-06 18:18:00,1.41829,1.41841,1.41813,1.41829,36800000.0
2006-10-06 18:19:00,1.41837,1.41837,1.41814,1.41821,45800001.0
2006-10-06 18:20:00,1.41819,1.41853,1.41819,1.41831,39000000.0
2006-10-06 18:21:00,1.4184,1.4184,1.41808,1.41809,34000000.0
2006-10-06 18:22:00,1.41818,1.41832,1.41806,1.41814,33400000.0
2006-10-06 18:23:00,1.41806,1.41828,1.41799,1.41822,36200000.0
2006-10-06 18:24:00,1.41825,1.41825,1.41791,1.41794,36000000.0
2006-10-06 18:25:00,1.41839,1.41873,1.41836,1.41847,46900000.0
2006-10-06 18:26:00,1.41847,1.41864,1.41838,1.41838,40000000.0
2006-10-06 18:27:00,1.41843,1.41869,1.41817,1.41864,43100000.0
2006-10-06 18:28:00,1.41847,1.41857,1.41808,1.41808,53200000.0
2006-10-06 18:29:00,1.4179,1.41807,1.41778,1.41788,41400000.0
2006-10-06 18:30:00,1.41788,1.41812,1.41778,1.41805,36200000.0
2006-10-06 18:31:00,1.41798,1.41798,1.41765,1.41777,22000000.0
2006-10-06 18:32:00,1.41778,1.41778,1.41743,1.41767,30400000.0
2006-10-06 18:33:00,1.41778,1.41778,1.41722,1.41768,50200000.0
2006-10-06 18:34:00,1.41783,1.41807,1.41782,1.41782,54900001.0
2006-10-06 18:35:00,1.41768,1.41768,1.41728,1.41731,38600000.0
2006-10-06 18:36:00,1.41694,1.41725,1.41681,1.41716,51800000.0
2006-10-06 18:37:00,1.41733,1.41738,1.41717,1.41731,29200000.0
2006-10-06 18:38:00,1.41718,1.41744,1.41709,1.41744,35400000.0
2006-10-06 18:39:00,1.41722,1.41768,1.41722,1.41768,31800000.0
2006-10-06 18:40:00,1.4176,1.41764,1.41745,1.41745,31100000.0
2006-10-06 18:41:00,1.4174,1.41784,1.4174,1.41784,43800000.0
2006-10-06 18:42:00,1.41776,1.41785,1.41749,1.41785,63200001.0
2006-10-06 18:43:00,1.41778,1.41796,1.41761,1.41774,32800000.0
2006-10-06 18:44:00,1.41775,1.41775,1.41755,1.41755,33000000.0
2006-10-06 18:45:00,1.41774,1.41774,1.4175,1.4175,34600000.0
2006-10-06 18:46:00,1.41769,1.41772,1.41758,1.4176,21200000.0
2006-10-06 18:47:00,1.41775,1.41783,1.4177,1.41772,25600000.0
2006-10-06 18:48:00,1.41766,1.41787,1.41759,1.41785,53800001.0
2006-10-06 18:49:00,1.41773,1.41773,1.41747,1.41747,32700000.0
2006-10-06 18:50:00,1.41754,1.41789,1.41752,1.41781,36600000.0
2006-10-06 18:51:00,1.41785,1.41817,1.41771,1.41798,51900000.0
2006-10-06 18:52:00,1.4178,1.41811,1.41763,1.41775,44600000.0
2006-10-06 18:53:00,1.4178,1.41798,1.4178,1.41787,37600000.0
2006-10-06 18:54:00,1.41791,1.41792,1.41743,1.41792,26000000.0
2006-10-06 18:55:00,1.4177,1.41785,1.41748,1.41754,34400000.0
2006-10-06 18:56:00,1.41732,1.41743,1.41676,1.41676,36600000.0
2006-10-06 18:57:00,1.41738,1.4176,1.41738,1.4176,32600000.0
2006-10-06 18:58:00,1.41777,1.41816,1.41777,1.41793,33000000.0
2006-10-06 18:59:00,1.41823,1.41847,1.41809,1.41841,32700000.0
2006-10-06 19:00:00,1.4186,1.4187,1.41846,1.41862,36200000.0
2006-10-06 19:01:00,1.41857,1.41857,1.4179,1.41792,61000000.0
2006-10-06 19:02:00,1.41782,1.41786,1.41771,1.41783,38600001.0
2006-10-06 19:03:00,1.41757,1.41781,1.41742,1.41772,44000000.0
2006-10-06 19:04:00,1.41756,1.41766,1.41733,1.41753,29400000.0
2006-10-06 19:05:00,1.41777,1.41789,1.41762,1.41765,23200000.0
2006-10-06 19:06:00,1.41772,1.41787,1.41766,1.41787,22600000.0
2006-10-06 19:07:00,1.41773,1.41787,1.41764,1.4178,52600000.0
2006-10-06 19:08:00,1.41765,1.41804,1.41765,1.41789,29200000.0
2006-10-06 19:09:00,1.41803,1.41803,1.4178,1.41789,34600000.0
2006-10-06 19:10:00,1.41798,1.41812,1.41752,1.41752,53500000.0
2006-10-06 19:11:00,1.41789,1.41789,1.41768,1.41773,57900000.0
2006-10-06 19:12:00,1.41739,1.41771,1.41739,1.41764,33000000.0
2006-10-06 19:13:00,1.41748,1.41763,1.41731,1.41758,43600000.0
2006-10-06 19:14:00,1.4174,1.4177,1.41736,1.4177,54000000.0
2006-10-06 19:15:00,1.41758,1.4177,1.41739,1.4177,21700000.0
2006-10-06 19:16:00,1.41748,1.4177,1.41748,1.41754,32700000.0
2006-10-06 19:17:00,1.4173,1.4173,1.4173,1.4173,28000000.0
2006-10-06 19:18:00,1.4175,1.4175,1.4172,1.41728,28000000.0
2006-10-06 19:19:00,1.41746,1.41746,1.41693,1.41729,54000001.0
2006-10-06 19:20:00,1.41727,1.41742,1.41708,1.4173,43500000.0
2006-10-06 19:21:00,1.41726,1.41752,1.41726,1.41729,17000000.0
2006-10-06 19:22:00,1.41734,1.41742,1.41717,1.41738,46800001.0
2006-10-06 19:23:00,1.41733,1.41756,1.41705,1.41756,62800001.0
2006-10-06 19:24:00,1.41769,1.41773,1.41754,1.4176,46600000.0
2006-10-06 19:25:00,1.41761,1.41761,1.41734,1.41758,34400000.0
2006-10-06 19:26:00,1.41735,1.4176,1.41717,1.41745,42400000.0
2006-10-06 19:27:00,1.41736,1.41741,1.417,1.41738,39000000.0
2006-10-06 19:28:00,1.41723,1.41739,1.41707,1.41714,29200000.0
2006-10-06 19:29:00,1.41693,1.41731,1.41667,1.41731,31400000.0
2006-10-06 19:30:00,1.41752,1.41752,1.41727,1.41734,56800000.0
2006-10-06 19:31:00,1.4174,1.4176,1.41734,1.4176,40800000.0
2006-10-06 19:32:00,1.41757,1.41769,1.41737,1.41757,40200000.0
2006-10-06 19:33:00,1.41776,1.41867,1.41776,1.41867,47600001.0
2006-10-06 19:34:00,1.41869,1.41907,1.41856,1.41897,18600000.0
2006-10-06 19:35:00,1.41886,1.419,1.41853,1.41888,39000000.0
2006-10-06 19:36:00,1.41845,1.41845,1.41801,1.41807,42400000.0
2006-10-06 19:37:00,1.418,1.41809,1.41761,1.41761,42400000.0
2006-10-06 19:38:00,1.41741,1.41776,1.41741,1.41758,30800000.0
2006-10-06 19:39:00,1.41771,1.41771,1.41749,1.41764,50900000.0
2006-10-06 19:40:00,1.4175,1.41761,1.4173,1.41746,27600000.0
2006-10-06 19:41:00,1.41747,1.41788,1.41747,1.41773,32000000.0
2006-10-06 19:42:00,1.41763,1.41785,1.41757,1.41785,31400000.0
2006-10-06 19:43:00,1.41771,1.41772,1.4173,1.41768,29400000.0
2006-10-06 19:44:00,1.4175,1.41767,1.4175,1.41767,50100000.0
2006-10-06 19:45:00,1.41761,1.41778,1.41753,1.41777,56800000.0
2006-10-06 19:46:00,1.41766,1.41768,1.41713,1.41713,38600000.0
2006-10-06 19:47:00,1.41767,1.41778,1.41756,1.41769,38600000.0
2006-10-06 19:48:00,1.41765,1.41766,1.41752,1.41762,36200000.0
2006-10-06 19:49:00,1.41746,1.41751,1.41738,1.41751,38900000.0
2006-10-06 19:50:00,1.41765,1.41765,1.41725,1.41756,31800000.0
2006-10-06 19:51:00,1.41746,1.41772,1.41746,1.41762,43800000.0
2006-10-06 19:52:00,1.41758,1.41777,1.41747,1.41767,78300000.0
2006-10-06 19:53:00,1.41768,1.41782,1.4175,1.41782,44400000.0
2006-10-06 19:54:00,1.41768,1.41784,1.41766,1.41777,37400000.0
2006-10-06 19:55:00,1.41778,1.41797,1.41777,1.41782,38200000.0
2006-10-06 19:56:00,1.4179,1.41805,1.4178,1.418,53300000.0
2006-10-06 19:57:00,1.41801,1.41805,1.41768,1.41777,34100000.0
2006-10-06 19:58:00,1.41767,1.41791,1.41767,1.41777,20200000.0
2006-10-06 19:59:00,1.4176,1.41761,1.41749,1.41749,27900000.0
2006-10-06 20:00:00,1.41754,1.4178,1.41737,1.41737,42100000.0
2006-10-06 20:01:00,1.41774,1.41784,1.41756,1.41756,34800000.0
2006-10-06 20:02:00,1.41742,1.41752,1.41732,1.41739,42000000.0
2006-10-06 20:03:00,1.41751,1.41753,1.4173,1.41741,44600000.0
2006-10-06 20:04:00,1.4174,1.41748,1.41712,1.41737,39400000.0
2006-10-06 20:05:00,1.41738,1.41758,1.41733,1.41735,32600000.0
2006-10-06 20:06:00,1.41748,1.41763,1.41738,1.41746,37400000.0
2006-10-06 20:07:00,1.41739,1.4175,1.41714,1.41736,37500000.0
2006-10-06 20:08:00,1.41744,1.41744,1.41692,1.41725,37000000.0
2006-10-06 20:09:00,1.41749,1.41758,1.41747,1.41747,40200000.0
2006-10-06 20:10:00,1.41712,1.41758,1.41712,1.41745,34600000.0
2006-10-06 20:11:00,1.41754,1.41764,1.41744,1.41764,30600000.0
2006-10-06 20:12:00,1.41761,1.41761,1.41713,1.4175,48100000.0
2006-10-06 20:13:00,1.4175,1.4175,1.41727,1.41749,45900000.0
2006-10-06 20:14:00,1.41742,1.41768,1.4169,1.41768,36200000.0
2006-10-06 20:15:00,1.41764,1.41764,1.41748,1.41764,27600000.0
2006-10-06 20:16:00,1.41753,1.41764,1.41731,1.41731,37600000.0
2006-10-06 20:17:00,1.41744,1.41765,1.41717,1.41765,51700000.0
2006-10-06 20:18:00,1.41756,1.41759,1.41733,1.41737,31500000.0
2006-10-06 20:19:00,1.41765,1.41765,1.41738,1.41751,58000001.0
2006-10-06 20:20:00,1.41749,1.41749,1.41722,1.41745,29200000.0
2006-10-06 20:21:00,1.41732,1.41743,1.4173,1.41733,51200000.0
2006-10-06 20:22:00,1.41739,1.41751,1.41728,1.41737,30200000.0
2006-10-06 20:23:00,1.41738,1.41748,1.41718,1.41745,37200000.0
2006-10-06 20:24:00,1.41756,1.41756,1.41721,1.41735,24200000.0
2006-10-06 20:25:00,1.41775,1.41775,1.41738,1.41738,50000000.0
2006-10-06 20:26:00,1.41769,1.41769,1.41713,1.41737,21400000.0
2006-10-06 20:27:00,1.41738,1.41738,1.41687,1.41711,44200000.0
2006-10-06 20:28:00,1.4171,1.4173,1.4171,1.41727,30600000.0
2006-10-06 20:29:00,1.41715,1.41715,1.41665,1.41703,29100000.0
2006-10-06 20:30:00,1.4172,1.4172,1.417,1.41714,40000000.0
2006-10-06 20:31:00,1.4171,1.41714,1.41663,1.41714,48500000.0
2006-10-06 20:32:00,1.41689,1.4172,1.41657,1.4172,44800000.0
2006-10-06 20:33:00,1.41736,1.41736,1.41711,1.41726,57500000.0
2006-10-06 20:34:00,1.41708,1.41742,1.41708,1.41742,32300000.0
2006-10-06 20:35:00,1.41736,1.41759,1.41724,1.41725,37800000.0
2006-10-06 20:36:00,1.41733,1.41756,1.41727,1.4174,76800001.0
2006-10-06 20:37:00,1.41742,1.41759,1.41728,1.41755,28000000.0
2006-10-06 20:38:00,1.41766,1.41766,1.41724,1.41747,42500000.0
2006-10-06 20:39:00,1.41736,1.41754,1.41706,1.41719,47700000.0
2006-10-06 20:40:00,1.41723,1.41746,1.41723,1.41726,30400000.0
2006-10-06 20:41:00,1.41726,1.41735,1.41702,1.41726,39000000.0
2006-10-06 20:42:00,1.41731,1.41731,1.41692,1.41727,27600000.0
2006-10-06 20:43:00,1.41726,1.4174,1.41714,1.41714,35000000.0
2006-10-06 20:44:00,1.41721,1.41742,1.41698,1.41739,46100001.0
2006-10-06 20:45:00,1.41717,1.41746,1.41716,1.41746,31000000.0
2006-10-06 20:46:00,1.41748,1.41763,1.41744,1.41746,55300000.0
2006-10-06 20:47:00,1.41743,1.41758,1.41705,1.41755,45000000.0
2006-10-06 20:48:00,1.4175,1.41783,1.4175,1.41773,40000000.0
2006-10-06 20:49:00,1.41785,1.4181,1.41785,1.418,33900000.0
2006-10-06 20:50:00,1.41796,1.41834,1.41796,1.41828,30400000.0
2006-10-06 20:51:00,1.41819,1.41855,1.41819,1.41845,28200000.0
2006-10-06 20:52:00,1.41837,1.41853,1.41835,1.41841,35400000.0
2006-10-06 20:53:00,1.4182,1.41849,1.4182,1.41837,41800000.0
2006-10-06 20:54:00,1.41789,1.41828,1.41789,1.41815,51000000.0
2006-10-06 20:55:00,1.4182,1.41851,1.41816,1.41843,22800000.0
2006-10-06 20:56:00,1.41834,1.41844,1.41827,1.41844,25800000.0
2006-10-06 20:57:00,1.41832,1.41839,1.41825,1.41827,34600000.0
2006-10-06 20:58:00,1.41838,1.41866,1.41832,1.41866,39800000.0
2006-10-06 20:59:00,1.41871,1.41911,1.41871,1.41911,52000001.0
2006-10-06 21:00:00,1.41888,1.41895,1.41843,1.41887,20800000.0
2006-10-06 21:01:00,1.419,1.4195,1.41887,1.41887,26600000.0
2006-10-06 21:02:00,1.41909,1.41928,1.41877,1.41898,46400000.0
2006-10-06 21:03:00,1.41879,1.41879,1.41864,1.41864,31800000.0
2006-10-06 21:04:00,1.41877,1.41877,1.4184,1.41853,35800001.0
2006-10-06 21:05:00,1.41822,1.41858,1.41822,1.41828,51600000.0
2006-10-06 21:06:00,1.41836,1.41841,1.41814,1.41841,39400001.0
2006-10-06 21:07:00,1.41847,1.41847,1.41824,1.41831,37100000.0
2006-10-06 21:08:00,1.41813,1.41825,1.41808,1.41816,22800000.0
2006-10-06 21:09:00,1.41823,1.4184,1.4181,1.41835,37400000.0
2006-10-06 21:10:00,1.41831,1.41833,1.41809,1.41825,48600000.0
2006-10-06 21:11:00,1.41823,1.41842,1.41804,1.41807,22800000.0
2006-10-06 21:12:00,1.41822,1.41838,1.41809,1.41809,55300000.0
2006-10-06 21:13:00,1.41802,1.41822,1.41799,1.41805,54600000.0
2006-10-06 21:14:00,1.41799,1.4182,1.41793,1.41797,48600000.0
2006-10-06 21:15:00,1.41791,1.41811,1.41788,1.41791,43600000.0
2006-10-06 21:16:00,1.41782,1.41832,1.41782,1.41832,24200000.0
2006-10-06 21:17:00,1.41811,1.41811,1.41763,1.41763,38900000.0
2006-10-06 21:18:00,1.41814,1.41814,1.41736,1.41793,31300000.0
2006-10-06 21:19:00,1.41817,1.41817,1.41797,1.41802,38700000.0
2006-10-06 21:20:00,1.41793,1.41804,1.41781,1.41783,48400000.0
2006-10-06 21:21:00,1.41777,1.41807,1.41777,1.41783,26800000.0
2006-10-06 21:22:00,1.41739,1.41795,1.41739,1.4179,81000002.0
2006-10-06 21:23:00,1.41796,1.41819,1.4177,1.4177,55800000.0
2006-10-06 21:24:00,1.418,1.41839,1.41788,1.4181,33800000.0
2006-10-06 21:25:00,1.4182,1.4182,1.4182,1.4182,31800000.0
2006-10-06 21:26:00,1.41798,1.41811,1.41779,1.41786,31800000.0
2006-10-06 21:27:00,1.41778,1.41798,1.41778,1.41794,24800000.0
2006-10-06 21:28:00,1.41785,1.41804,1.41784,1.41804,26400000.0
2006-10-06 21:29:00,1.41809,1.41813,1.41798,1.41811,28800000.0
2006-10-06 21:30:00,1.41801,1.41801,1.41783,1.41789,35000000.0
2006-10-06 21:31:00,1.41798,1.41801,1.41783,1.41796,42600000.0
2006-10-06 21:33:00,1.41798,1.41804,1.41771,1.41783,24400000.0
2006-10-06 21:34:00,1.41781,1.41784,1.4177,1.41776,30000000.0
2006-10-06 21:35:00,1.41776,1.41795,1.41756,1.41785,24800000.0
2006-10-06 21:36:00,1.41793,1.41799,1.41758,1.41794,35000000.0
2006-10-06 21:37:00,1.41795,1.418,1.41783,1.418,48100000.0
2006-10-06 21:38:00,1.41803,1.41803,1.4178,1.41787,27800000.0
2006-10-06 21:39:00,1.41776,1.41799,1.41776,1.41791,38000000.0
2006-10-06 21:40:00,1.41772,1.41791,1.41768,1.41771,33000000.0
2006-10-06 21:41:00,1.41762,1.41791,1.41762,1.41774,55400000.0
2006-10-06 21:42:00,1.41777,1.41782,1.41742,1.41742,23200000.0
2006-10-06 21:43:00,1.41772,1.41799,1.41765,1.41799,28600000.0
2006-10-06 21:44:00,1.41788,1.41857,1.41773,1.41851,46200000.0
2006-10-06 21:45:00,1.41859,1.41866,1.4185,1.4185,29500000.0
2006-10-06 21:46:00,1.41845,1.41864,1.41831,1.41842,33500000.0
2006-10-06 21:47:00,1.41823,1.41848,1.41823,1.41829,29000000.0
2006-10-06 21:48:00,1.41841,1.41856,1.41824,1.41834,50600000.0
2006-10-06 21:49:00,1.4184,1.41857,1.41838,1.41857,23900000.0
2006-10-06 21:50:00,1.41869,1.41871,1.41851,1.41851,37800000.0
2006-10-06 21:51:00,1.41835,1.41865,1.41835,1.41858,72700002.0
2006-10-06 21:52:00,1.41841,1.41859,1.41829,1.41847,38000000.0
2006-10-06 21:53:00,1.41855,1.41858,1.4184,1.4184,23000000.0
2006-10-06 21:54:00,1.41835,1.4186,1.41829,1.41848,38100000.0
2006-10-06 21:55:00,1.41848,1.41853,1.41833,1.4185,43000000.0
2006-10-06 21:56:00,1.41844,1.41858,1.41839,1.41845,42000000.0
2006-10-06 21:57:00,1.41833,1.41833,1.41759,1.41799,35200000.0
2006-10-06 21:58:00,1.41791,1.41802,1.4178,1.4178,41200000.0
2006-10-06 21:59:00,1.41779,1.4179,1.4176,1.41763,27800000.0
2006-10-06 22:00:00,1.41763,1.41776,1.41763,1.41772,52900000.0
2006-10-06 22:01:00,1.41754,1.41778,1.4175,1.41759,54300000.0
2006-10-06 22:02:00,1.4176,1.4176,1.41731,1.41734,27800000.0
2006-10-06 22:03:00,1.41759,1.41781,1.41744,1.41781,32700000.0
2006-10-06 22:04:00,1.41763,1.41763,1.41725,1.41739,31600000.0
2006-10-06 22:05:00,1.41753,1.41768,1.41747,1.41768,23800000.0
2006-10-06 22:06:00,1.4177,1.4177,1.41724,1.41754,38800000.0
2006-10-06 22:07:00,1.41745,1.41771,1.41741,1.41741,39900000.0
2006-10-06 22:08:00,1.41693,1.41733,1.41693,1.41733,47000001.0
2006-10-06 22:09:00,1.41736,1.41746,1.41708,1.41729,23200000.0
2006-10-06 22:10:00,1.41734,1.41739,1.41713,1.41726,39600000.0
2006-10-06 22:11:00,1.41712,1.41726,1.41699,1.41712,31800000.0
2006-10-06 22:12:00,1.41725,1.41738,1.41713,1.41713,52600000.0
2006-10-06 22:13:00,1.41724,1.41739,1.41719,1.41719,28200000.0
2006-10-06 22:14:00,1.41696,1.41734,1.41696,1.41713,30000000.0
2006-10-06 22:15:00,1.41713,1.41728,1.41702,1.41712,42100000.0
2006-10-06 22:16:00,1.41703,1.41711,1.41685,1.41685,57000001.0
2006-10-06 22:17:00,1.41697,1.41697,1.41667,1.41683,22200000.0
2006-10-06 22:18:00,1.41705,1.41708,1.41697,1.41698,81500000.0
2006-10-06 22:19:00,1.4169,1.41712,1.41688,1.41707,27400000.0
2006-10-06 22:20:00,1.41718,1.4172,1.4169,1.417,31600000.0
2006-10-06 22:21:00,1.41692,1.41736,1.41682,1.41729,40000000.0
2006-10-06 22:22:00,1.41738,1.41738,1.41706,1.4172,45100000.0
2006-10-06 22:23:00,1.41752,1.41758,1.41731,1.41731,28400000.0
2006-10-06 22:24:00,1.41749,1.41754,1.41723,1.41754,38800000.0
2006-10-06 22:25:00,1.41757,1.41765,1.41744,1.41756,43600000.0
2006-10-06 22:26:00,1.41732,1.41775,1.41732,1.41775,35200000.0
2006-10-06 22:27:00,1.41769,1.41787,1.41735,1.41776,36000000.0
2006-10-06 22:28:00,1.41768,1.41798,1.41764,1.41776,62500000.0
2006-10-06 22:29:00,1.41782,1.41795,1.41768,1.41784,28200000.0
2006-10-06 22:30:00,1.41806,1.4184,1.41804,1.4183,25000000.0
2006-10-06 22:31:00,1.41862,1.4189,1.41812,1.41861,31600000.0
2006-10-06 22:32:00,1.41839,1.41851,1.41831,1.41848,40800000.0
2006-10-06 22:33:00,1.41849,1.41874,1.41849,1.41863,47700000.0
2006-10-06 22:34:00,1.41863,1.41886,1.41849,1.41861,64500000.0
2006-10-06 22:35:00,1.41872,1.41879,1.4185,1.4185,65400001.0
2006-10-06 22:36:00,1.41868,1.41894,1.41818,1.41818,50900000.0
2006-10-06 22:37:00,1.41867,1.41877,1.41858,1.4186,72500001.0
2006-10-06 22:38:00,1.41851,1.41875,1.41846,1.41862,29600000.0
2006-10-06 22:39:00,1.41864,1.41873,1.41835,1.41835,36800001.0
2006-10-06 22:40:00,1.41848,1.41848,1.41797,1.41797,49600000.0
2006-10-06 22:41:00,1.41819,1.41836,1.41808,1.41829,32600000.0
2006-10-06 22:42:00,1.41833,1.41836,1.41807,1.41816,30000000.0
2006-10-06 22:43:00,1.41822,1.41823,1.41802,1.41812,33000000.0
2006-10-06 22:44:00,1.41788,1.418,1.4178,1.418,44800000.0
2006-10-06 22:45:00,1.41803,1.41815,1.418,1.41815,21000000.0
2006-10-06 22:46:00,1.41807,1.41832,1.41801,1.41801,41200000.0
2006-10-06 22:47:00,1.41794,1.41794,1.41774,1.41787,39400000.0
2006-10-06 22:48:00,1.41731,1.41801,1.41731,1.41785,36600000.0
2006-10-06 22:49:00,1.41795,1.41805,1.41766,1.41788,33000000.0
2006-10-06 22:50:00,1.41792,1.41806,1.41768,1.41777,31000000.0
2006-10-06 22:51:00,1.41808,1.41808,1.4179,1.41805,30400000.0
2006-10-06 22:52:00,1.41767,1.41767,1.41607,1.41607,30800000.0
2006-10-06 22:53:00,1.41718,1.41758,1.41699,1.41758,53300000.0
2006-10-06 22:54:00,1.4176,1.4176,1.41738,1.4174,13800000.0
2006-10-06 22:55:00,1.4176,1.4176,1.41733,1.41733,30200000.0
2006-10-06 22:56:00,1.4172,1.41733,1.41706,1.41733,33700000.0
2006-10-06 22:57:00,1.41727,1.41727,1.41686,1.41686,44600000.0
2006-10-06 22:58:00,1.41698,1.41729,1.41694,1.41722,20600000.0
2006-10-06 22:59:00,1.41733,1.41733,1.41712,1.41733,52600000.0
2006-10-08 23:48:00,1.41757,1.41757,1.41647,1.41647,44800000.0
2006-10-08 23:49:00,1.41639,1.41642,1.41604,1.41624,31300000.0
2006-10-08 23:50:00,1.41627,1.41637,1.41602,1.41622,32800000.0
2006-10-08 23:51:00,1.41639,1.41644,1.41614,1.41629,45500000.0
2006-10-08 23:52:00,1.41623,1.41623,1.41588,1.41618,33800000.0
2006-10-08 23:53:00,1.4164,1.4164,1.41606,1.41628,37600000.0
2006-10-08 23:55:00,1.41605,1.41623,1.41604,1.41623,40000000.0
2006-10-08 23:56:00,1.41631,1.41633,1.41608,1.41616,35400000.0
2006-10-09 00:00:00,1.41623,1.41652,1.41606,1.41642,42400000.0
2006-10-09 00:01:00,1.41664,1.41739,1.41664,1.41739,45900000.0
2006-10-09 00:02:00,1.41745,1.41749,1.41697,1.41712,50500000.0
2006-10-09 00:03:00,1.41707,1.41712,1.41682,1.41697,44600000.0
2006-10-09 00:04:00,1.41698,1.41718,1.41698,1.41718,35800000.0
2006-10-09 00:05:00,1.4173,1.41743,1.41712,1.41726,32800000.0
2006-10-09 00:06:00,1.41733,1.41735,1.41711,1.41727,30200000.0
2006-10-09 00:07:00,1.41717,1.41727,1.41702,1.41713,21600000.0
2006-10-09 00:08:00,1.4171,1.41712,1.41672,1.41712,44000000.0
2006-10-09 00:09:00,1.41705,1.41716,1.41678,1.41702,43600000.0
2006-10-09 00:10:00,1.4171,1.41715,1.41696,1.41703,35800000.0
2006-10-09 00:11:00,1.41702,1.41704,1.4168,1.41696,38000000.0
2006-10-09 00:12:00,1.41711,1.41721,1.41694,1.41694,28800000.0
2006-10-09 00:13:00,1.41708,1.41709,1.41667,1.41709,37200000.0
2006-10-09 00:14:00,1.41714,1.41743,1.41709,1.41743,35400000.0
2006-10-09 00:15:00,1.41723,1.41738,1.41723,1.41723,24000000.0
2006-10-09 00:16:00,1.41733,1.41744,1.41723,1.41725,33000000.0
2006-10-09 00:17:00,1.41726,1.41747,1.41726,1.41741,32600000.0
2006-10-09 00:18:00,1.41733,1.41744,1.41715,1.41715,30200000.0
2006-10-09 00:19:00,1.41722,1.41724,1.41707,1.41724,15800000.0
2006-10-09 00:20:00,1.41722,1.41722,1.41677,1.41677,37200000.0
2006-10-09 00:21:00,1.41698,1.41703,1.41682,1.41691,23600000.0
2006-10-09 00:22:00,1.41676,1.41696,1.41676,1.41689,48200000.0
2006-10-09 00:23:00,1.41684,1.41712,1.41651,1.417,46000000.0
2006-10-09 00:24:00,1.41713,1.4172,1.41698,1.41715,41000000.0
2006-10-09 00:25:00,1.41711,1.41726,1.41694,1.41717,47000000.0
2006-10-09 00:26:00,1.41719,1.41721,1.41701,1.41719,36400000.0
2006-10-09 00:27:00,1.41748,1.41748,1.41728,1.41732,34800000.0
2006-10-09 00:28:00,1.4175,1.4176,1.4174,1.4176,59800000.0
2006-10-09 00:29:00,1.41736,1.41743,1.41719,1.41724,59800000.0
2006-10-09 00:30:00,1.41704,1.41755,1.41704,1.41755,45300000.0
2006-10-09 00:31:00,1.41762,1.41762,1.41752,1.41753,40000000.0
2006-10-09 00:32:00,1.41756,1.41778,1.41746,1.41748,35000000.0
2006-10-09 00:33:00,1.41768,1.41785,1.41745,1.41785,44200001.0
2006-10-09 00:34:00,1.41786,1.41802,1.41773,1.41776,32000000.0
2006-10-09 00:35:00,1.41806,1.41806,1.41778,1.41792,45500000.0
2006-10-09 00:36:00,1.41785,1.41788,1.41765,1.41788,29400000.0
2006-10-09 00:37:00,1.41815,1.41817,1.41798,1.41798,23200000.0
2006-10-09 00:38:00,1.41801,1.41811,1.41791,1.41796,20800000.0
2006-10-09 00:39:00,1.41802,1.41802,1.41775,1.41787,58400000.0
2006-10-09 00:40:00,1.41788,1.41796,1.41778,1.41788,28200000.0
2006-10-09 00:41:00,1.41792,1.41796,1.41765,1.41777,33500000.0
2006-10-09 00:42:00,1.41773,1.41787,1.41772,1.41787,28200000.0
2006-10-09 00:43:00,1.41772,1.41801,1.41749,1.41801,18400000.0
2006-10-09 00:44:00,1.41796,1.41796,1.41775,1.4178,37200000.0
2006-10-09 00:45:00,1.41781,1.41795,1.41767,1.41772,41300000.0
2006-10-09 00:46:00,1.41779,1.41811,1.41779,1.41811,43400000.0
2006-10-09 00:47:00,1.41807,1.41814,1.41794,1.41804,43100000.0
2006-10-09 00:48:00,1.41778,1.41818,1.41778,1.41787,29300000.0
2006-10-09 00:49:00,1.41792,1.41792,1.41758,1.41778,39000000.0
2006-10-09 00:50:00,1.41781,1.41805,1.41775,1.41785,22400000.0
2006-10-09 00:51:00,1.41805,1.41811,1.41789,1.41801,35000000.0
2006-10-09 00:52:00,1.41786,1.41803,1.41779,1.41796,26000000.0
2006-10-09 00:53:00,1.41773,1.41791,1.41768,1.41782,59600000.0
2006-10-09 00:54:00,1.4173,1.41774,1.4173,1.41774,30200000.0
2006-10-09 00:55:00,1.4178,1.4178,1.41741,1.41775,45800000.0
2006-10-09 00:56:00,1.41779,1.41799,1.4177,1.4177,38600000.0
2006-10-09 00:57:00,1.41772,1.41787,1.4176,1.41764,37400000.0
2006-10-09 00:58:00,1.41768,1.41776,1.4175,1.41756,45000000.0
2006-10-09 00:59:00,1.41762,1.41762,1.41738,1.4176,40400000.0
2006-10-09 01:00:00,1.41777,1.41777,1.41752,1.41752,47700001.0
2006-10-09 01:01:00,1.41753,1.41779,1.41749,1.4176,39000000.0
2006-10-09 01:02:00,1.41787,1.41787,1.41745,1.41745,59100001.0
2006-10-09 01:03:00,1.4178,1.4178,1.41742,1.41756,37200000.0
2006-10-09 01:04:00,1.41767,1.41778,1.41765,1.41768,37600000.0
2006-10-09 01:05:00,1.4177,1.4178,1.4177,1.4178,55200000.0
2006-10-09 01:06:00,1.41783,1.41784,1.41764,1.41779,55200000.0
2006-10-09 01:07:00,1.41778,1.41787,1.41759,1.41771,27000000.0
2006-10-09 01:08:00,1.41781,1.41781,1.41741,1.41741,29400000.0
2006-10-09 01:09:00,1.41787,1.41787,1.41767,1.41785,38900000.0
2006-10-09 01:10:00,1.41785,1.41805,1.41766,1.41792,39800000.0
2006-10-09 01:11:00,1.41779,1.41792,1.41779,1.41792,32600000.0
2006-10-09 01:12:00,1.41784,1.41805,1.41762,1.4179,20800000.0
2006-10-09 01:13:00,1.41806,1.41809,1.41779,1.41809,46000000.0
2006-10-09 01:14:00,1.41786,1.41798,1.41772,1.41798,28400000.0
2006-10-09 01:15:00,1.4179,1.418,1.4179,1.418,55200000.0
2006-10-09 01:16:00,1.41802,1.4183,1.41802,1.41814,55200000.0
2006-10-09 01:17:00,1.41814,1.41816,1.41796,1.41811,48000000.0
2006-10-09 01:18:00,1.41805,1.41808,1.41768,1.41802,37600000.0
2006-10-09 01:19:00,1.41786,1.4181,1.41778,1.41799,43200001.0
2006-10-09 01:20:00,1.41801,1.41801,1.41744,1.41792,35800000.0
2006-10-09 01:21:00,1.41767,1.41802,1.41767,1.41775,68800000.0
2006-10-09 01:22:00,1.41768,1.41776,1.4174,1.41768,50100000.0
2006-10-09 01:23:00,1.41764,1.41792,1.41752,1.41752,48100000.0
2006-10-09 01:24:00,1.41785,1.41798,1.41774,1.41788,23800000.0
2006-10-09 01:25:00,1.41789,1.41793,1.41757,1.41779,35200000.0
2006-10-09 01:26:00,1.4179,1.418,1.4179,1.418,31800000.0
2006-10-09 01:27:00,1.41782,1.41799,1.41773,1.41799,31800000.0
2006-10-09 01:28:00,1.41792,1.41816,1.41773,1.41816,49400000.0
2006-10-09 01:29:00,1.41823,1.41823,1.418,1.41802,29300000.0
2006-10-09 01:30:00,1.41807,1.41807,1.41751,1.41786,47400001.0
2006-10-09 01:31:00,1.41759,1.41808,1.41759,1.41808,47300000.0
2006-10-09 01:32:00,1.41808,1.41815,1.41787,1.41797,16200000.0
2006-10-09 01:33:00,1.41802,1.41812,1.41792,1.41809,38200000.0
2006-10-09 01:34:00,1.41807,1.41817,1.41766,1.41801,23000000.0
2006-10-09 01:35:00,1.41797,1.41823,1.41779,1.41779,49500000.0
2006-10-09 01:36:00,1.41802,1.41821,1.41786,1.41786,42800000.0
2006-10-09 01:37:00,1.41789,1.41816,1.41767,1.41812,40000000.0
2006-10-09 01:38:00,1.41802,1.41818,1.4179,1.4179,24800000.0
2006-10-09 01:39:00,1.41795,1.4181,1.4177,1.41802,51000000.0
2006-10-09 01:40:00,1.41799,1.41826,1.41799,1.41823,34800000.0
2006-10-09 01:41:00,1.41818,1.41843,1.41813,1.41825,47400000.0
2006-10-09 01:42:00,1.41832,1.41856,1.41818,1.41849,30000000.0
2006-10-09 01:43:00,1.41847,1.41858,1.41802,1.41849,35000000.0
2006-10-09 01:44:00,1.41852,1.41852,1.41818,1.41848,49400000.0
2006-10-09 01:45:00,1.41851,1.41871,1.41846,1.41869,47200000.0
2006-10-09 01:46:00,1.41864,1.41874,1.41829,1.41839,32800000.0
2006-10-09 01:47:00,1.41824,1.41841,1.41808,1.41808,32200001.0
2006-10-09 01:48:00,1.41823,1.4184,1.41797,1.41797,54200000.0
2006-10-09 01:49:00,1.41822,1.41835,1.41783,1.41831,38700000.0
2006-10-09 01:50:00,1.41831,1.41844,1.41796,1.41844,32800000.0
2006-10-09 01:51:00,1.41847,1.41847,1.41828,1.41834,60100000.0
2006-10-09 01:52:00,1.41846,1.41851,1.41826,1.41826,44200000.0
2006-10-09 01:53:00,1.41851,1.41852,1.41839,1.4184,39400000.0
2006-10-09 01:54:00,1.41837,1.41849,1.41832,1.41836,46900000.0
2006-10-09 01:55:00,1.41824,1.41834,1.41809,1.41809,25400000.0
2006-10-09 01:56:00,1.41829,1.41849,1.41826,1.41829,51800000.0
2006-10-09 01:57:00,1.41834,1.41847,1.41827,1.41837,35000000.0
2006-10-09 01:58:00,1.41832,1.41842,1.41802,1.41809,42600000.0
2006-10-09 01:59:00,1.41837,1.41845,1.41832,1.41842,51300000.0
2006-10-09 02:00:00,1.41817,1.41872,1.41817,1.41846,39800000.0
2006-10-09 02:01:00,1.4182,1.4182,1.41795,1.41796,63400000.0
2006-10-09 02:02:00,1.41787,1.41829,1.41787,1.41829,101300000.0
2006-10-09 02:03:00,1.41849,1.41867,1.41832,1.41836,60600000.0
2006-10-09 02:04:00,1.41825,1.41838,1.41805,1.41805,63400000.0
2006-10-09 02:05:00,1.41803,1.41803,1.41796,1.41801,60600000.0
2006-10-09 02:06:00,1.41806,1.41817,1.4178,1.41816,75600000.0
2006-10-09 02:07:00,1.41815,1.41815,1.41758,1.41785,200300000.0
2006-10-09 02:08:00,1.41773,1.41776,1.41766,1.41774,53200000.0
2006-10-09 02:09:00,1.41757,1.41773,1.41728,1.41753,179600000.0
2006-10-09 02:10:00,1.41719,1.41755,1.41712,1.41715,119200000.0
2006-10-09 02:11:00,1.41715,1.41731,1.41713,1.41731,31200000.0
2006-10-09 02:12:00,1.41735,1.41742,1.41734,1.41739,53700000.0
2006-10-09 02:13:00,1.41733,1.41742,1.41733,1.4174,46600000.0
2006-10-09 02:14:00,1.41741,1.41758,1.41726,1.41743,186200000.0
2006-10-09 02:15:00,1.41721,1.41725,1.41699,1.41715,265500000.0
2006-10-09 02:16:00,1.41732,1.41739,1.41712,1.41725,60400000.0
2006-10-09 02:17:00,1.41692,1.41719,1.41662,1.41693,248500002.0
2006-10-09 02:18:00,1.41731,1.41772,1.41708,1.41738,39900000.0
2006-10-09 02:19:00,1.41731,1.41759,1.4171,1.41726,44400000.0
2006-10-09 02:20:00,1.41736,1.4175,1.41719,1.4173,34800000.0
2006-10-09 02:21:00,1.41703,1.41721,1.41696,1.41721,56800000.0
2006-10-09 02:22:00,1.41681,1.41688,1.41677,1.41688,29200000.0
2006-10-09 02:23:00,1.4173,1.41753,1.41728,1.41728,28800000.0
2006-10-09 02:24:00,1.41726,1.41751,1.41721,1.41735,30700000.0
2006-10-09 02:25:00,1.41712,1.41715,1.41683,1.41688,97600000.0
2006-10-09 02:26:00,1.41676,1.41727,1.41675,1.41711,75600000.0
2006-10-09 02:27:00,1.417,1.417,1.41676,1.4168,78300001.0
2006-10-09 02:28:00,1.41685,1.417,1.41685,1.41687,56800000.0
2006-10-09 02:29:00,1.41687,1.41687,1.41642,1.41683,32000000.0
2006-10-09 02:30:00,1.41717,1.41723,1.41693,1.41714,22800000.0
2006-10-09 02:31:00,1.41682,1.41696,1.41675,1.41675,52200000.0
2006-10-09 02:32:00,1.41697,1.41711,1.41685,1.417,42200000.0
2006-10-09 02:33:00,1.4168,1.41681,1.41665,1.4167,208800000.0
2006-10-09 02:34:00,1.41703,1.41703,1.41683,1.417,62200001.0
2006-10-09 02:35:00,1.41703,1.41708,1.41666,1.41671,62400000.0
2006-10-09 02:36:00,1.41696,1.4171,1.41693,1.41705,27800000.0
2006-10-09 02:37:00,1.41676,1.41683,1.41673,1.41673,87300000.0
2006-10-09 02:38:00,1.41671,1.41674,1.41661,1.41668,40200000.0
2006-10-09 02:39:00,1.41677,1.4169,1.41674,1.4169,30800000.0
2006-10-09 02:40:00,1.417,1.41711,1.41688,1.4169,45400000.0
2006-10-09 02:41:00,1.41689,1.41703,1.41674,1.41674,33400000.0
2006-10-09 02:42:00,1.41676,1.41676,1.41657,1.41663,32000000.0
2006-10-09 02:43:00,1.41664,1.41692,1.41662,1.41692,34400000.0
2006-10-09 02:44:00,1.41695,1.41706,1.41682,1.41696,42400000.0
2006-10-09 02:45:00,1.41645,1.41674,1.41641,1.41674,53000000.0
2006-10-09 02:46:00,1.4166,1.41673,1.41649,1.41654,187300000.0
2006-10-09 02:47:00,1.41689,1.41708,1.41649,1.41697,204200000.0
2006-10-09 02:48:00,1.41685,1.41715,1.41683,1.41712,91800000.0
2006-10-09 02:49:00,1.4171,1.41733,1.41692,1.41692,44800000.0
2006-10-09 02:50:00,1.41701,1.4173,1.41675,1.4173,112400001.0
2006-10-09 02:51:00,1.41719,1.41736,1.41707,1.41729,67600000.0
2006-10-09 02:52:00,1.41754,1.41754,1.41736,1.41742,23600000.0
2006-10-09 02:53:00,1.41753,1.4176,1.41724,1.41732,33400000.0
2006-10-09 02:54:00,1.41743,1.41767,1.41743,1.41744,37600000.0
2006-10-09 02:55:00,1.41749,1.41765,1.41727,1.41735,43800000.0
2006-10-09 02:56:00,1.41726,1.41731,1.41723,1.41726,48000000.0
2006-10-09 02:57:00,1.41736,1.41736,1.41727,1.41729,56600000.0
2006-10-09 02:58:00,1.41728,1.41751,1.41728,1.41735,68800000.0
2006-10-09 02:59:00,1.41735,1.41748,1.41722,1.41724,64400000.0
2006-10-09 03:00:00,1.41724,1.41748,1.41717,1.41738,207200002.0
2006-10-09 03:01:00,1.41745,1.41759,1.41734,1.41734,30600000.0
2006-10-09 03:02:00,1.41743,1.41754,1.41739,1.41748,45800000.0
2006-10-09 03:03:00,1.41753,1.41756,1.41741,1.41743,72200000.0
2006-10-09 03:04:00,1.41742,1.41775,1.41727,1.41739,61900000.0
2006-10-09 03:05:00,1.4174,1.41752,1.41736,1.41742,53400000.0
2006-10-09 03:06:00,1.41742,1.41749,1.41737,1.41747,79400000.0
2006-10-09 03:07:00,1.41743,1.41775,1.41722,1.41759,101600001.0
2006-10-09 03:08:00,1.41759,1.41759,1.41723,1.41724,56000000.0
2006-10-09 03:09:00,1.41767,1.41781,1.41738,1.41776,40000000.0
2006-10-09 03:10:00,1.41719,1.41762,1.41719,1.41762,50600001.0
2006-10-09 03:11:00,1.41728,1.41736,1.41728,1.41731,37400000.0
2006-10-09 03:12:00,1.41761,1.41776,1.41737,1.41752,43400000.0
2006-10-09 03:13:00,1.4173,1.41764,1.41726,1.41761,48000000.0
2006-10-09 03:14:00,1.41759,1.41786,1.41734,1.41772,54000000.0
2006-10-09 03:15:00,1.41757,1.41802,1.41757,1.4178,32500000.0
2006-10-09 03:16:00,1.4177,1.41783,1.41745,1.4178,34600000.0
2006-10-09 03:17:00,1.41789,1.41798,1.41746,1.41788,61400000.0
2006-10-09 03:18:00,1.41775,1.4179,1.41749,1.4179,33800000.0
2006-10-09 03:19:00,1.41779,1.41792,1.4176,1.41792,31900000.0
2006-10-09 03:20:00,1.41763,1.41813,1.41763,1.41802,35800000.0
2006-10-09 03:21:00,1.41762,1.41769,1.41759,1.41759,40100000.0
2006-10-09 03:22:00,1.41759,1.41761,1.41749,1.41751,87600000.0
2006-10-09 03:23:00,1.41757,1.41767,1.41756,1.41762,73200000.0
2006-10-09 03:24:00,1.41772,1.41778,1.41772,1.41775,57400000.0
2006-10-09 03:25:00,1.41812,1.41812,1.41776,1.41779,35800001.0
2006-10-09 03:26:00,1.41757,1.41771,1.41754,1.41769,138200001.0
2006-10-09 03:27:00,1.41769,1.41771,1.41754,1.41766,118400001.0
2006-10-09 03:28:00,1.41763,1.41768,1.41757,1.41763,35400000.0
2006-10-09 03:30:00,1.41778,1.41794,1.41766,1.41794,56200000.0
2006-10-09 03:31:00,1.41795,1.41828,1.41795,1.4182,51800001.0
2006-10-09 03:32:00,1.41803,1.41816,1.41786,1.41786,28400000.0
2006-10-09 03:33:00,1.41767,1.41779,1.41767,1.41774,37600000.0
2006-10-09 03:34:00,1.41801,1.41828,1.41776,1.41791,57900000.0
2006-10-09 03:35:00,1.41796,1.41797,1.41774,1.41782,70700000.0
2006-10-09 03:36:00,1.41794,1.41821,1.41781,1.4181,49200000.0
2006-10-09 03:37:00,1.41802,1.41814,1.41777,1.4181,40400000.0
2006-10-09 03:38:00,1.41817,1.41829,1.418,1.41817,36800000.0
2006-10-09 03:39:00,1.41782,1.41796,1.4178,1.41785,78000000.0
2006-10-09 03:40:00,1.41784,1.41839,1.41782,1.41824,158200000.0
2006-10-09 03:41:00,1.41816,1.4183,1.41806,1.41827,59200000.0
2006-10-09 03:42:00,1.41807,1.41813,1.41792,1.41804,73200000.0
2006-10-09 03:43:00,1.41796,1.41804,1.41793,1.41802,20800000.0
2006-10-09 03:44:00,1.41775,1.41795,1.41767,1.41776,25600000.0
2006-10-09 03:45:00,1.41771,1.4181,1.41762,1.4181,40000000.0
2006-10-09 03:46:00,1.41782,1.41793,1.4176,1.4176,40000000.0
2006-10-09 03:47:00,1.4176,1.41776,1.41759,1.41759,28800000.0
2006-10-09 03:48:00,1.41789,1.41792,1.41763,1.41777,40000000.0
2006-10-09 03:49:00,1.41786,1.41786,1.41751,1.41751,32400000.0
2006-10-09 03:51:00,1.41774,1.41784,1.41774,1.41778,44600000.0
2006-10-09 03:52:00,1.41787,1.41795,1.41769,1.41773,78500000.0
2006-10-09 03:53:00,1.41778,1.41788,1.41766,1.41774,60600001.0
2006-10-09 03:54:00,1.41772,1.41817,1.41772,1.41779,35700000.0
2006-10-09 03:55:00,1.41814,1.41818,1.41795,1.41813,33800000.0
2006-10-09 03:56:00,1.418,1.41818,1.418,1.41803,21200000.0
2006-10-09 03:57:00,1.41752,1.4176,1.41744,1.41748,127000000.0
2006-10-09 03:58:00,1.4174,1.41818,1.4174,1.41742,224700001.0
2006-10-09 03:59:00,1.41775,1.41815,1.41772,1.41781,108400000.0
2006-10-09 04:00:00,1.41767,1.41783,1.41764,1.41772,65200000.0
2006-10-09 04:01:00,1.41769,1.41797,1.41751,1.41797,132400000.0
2006-10-09 04:02:00,1.41793,1.41793,1.41754,1.4176,89200000.0
2006-10-09 04:03:00,1.41772,1.41772,1.4175,1.41772,122700000.0
2006-10-09 04:04:00,1.4176,1.41776,1.41757,1.41772,128000000.0
2006-10-09 04:05:00,1.41768,1.41834,1.41768,1.41812,195300000.0
2006-10-09 04:06:00,1.41752,1.41796,1.41752,1.41777,110000000.0
2006-10-09 04:07:00,1.41793,1.41802,1.41773,1.41773,162300001.0
2006-10-09 04:08:00,1.41786,1.41789,1.4178,1.4178,19000000.0
2006-10-09 04:09:00,1.41783,1.41788,1.41759,1.41781,33800000.0
2006-10-09 04:10:00,1.41771,1.41773,1.41744,1.4176,94000000.0
2006-10-09 04:11:00,1.41775,1.41814,1.41763,1.41771,49800000.0
2006-10-09 04:12:00,1.41761,1.41775,1.41761,1.41773,80000000.0
2006-10-09 04:13:00,1.41772,1.4179,1.41767,1.41769,63100000.0
2006-10-09 04:14:00,1.4177,1.41781,1.41764,1.41781,91200000.0
2006-10-09 04:15:00,1.41783,1.41802,1.41774,1.41802,113800000.0
2006-10-09 04:16:00,1.41808,1.41828,1.41793,1.41804,113800001.0
2006-10-09 04:17:00,1.41806,1.41806,1.41752,1.41752,56600000.0
2006-10-09 04:18:00,1.41705,1.41755,1.41705,1.41749,116400001.0
2006-10-09 04:19:00,1.41743,1.41746,1.41728,1.41736,72200001.0
2006-10-09 04:20:00,1.41724,1.4174,1.41706,1.4171,173900000.0
2006-10-09 04:21:00,1.41709,1.41713,1.41686,1.41686,39800000.0
2006-10-09 04:22:00,1.4168,1.41717,1.41675,1.41717,36000000.0
2006-10-09 04:23:00,1.41673,1.41677,1.41671,1.41674,36400001.0
2006-10-09 04:24:00,1.41674,1.41686,1.4167,1.41671,200200000.0
2006-10-09 04:25:00,1.41667,1.4172,1.41657,1.4169,252600000.0
2006-10-09 04:26:00,1.41691,1.41691,1.41658,1.41663,122900000.0
2006-10-09 04:27:00,1.41688,1.4173,1.41688,1.41711,62500000.0
2006-10-09 04:28:00,1.41726,1.4174,1.41711,1.41724,58800000.0
2006-10-09 04:29:00,1.41717,1.41786,1.41714,1.4175,79000000.0
2006-10-09 04:30:00,1.4171,1.41754,1.4171,1.41747,95400001.0
2006-10-09 04:31:00,1.41755,1.41755,1.41721,1.41748,36400000.0
2006-10-09 04:32:00,1.41752,1.41752,1.41727,1.41732,22800000.0
2006-10-09 04:33:00,1.41738,1.41747,1.41725,1.41736,27600000.0
2006-10-09 04:34:00,1.41741,1.41764,1.41741,1.41764,38600000.0
2006-10-09 04:35:00,1.41744,1.41767,1.41744,1.4175,46200000.0
2006-10-09 04:36:00,1.41775,1.41779,1.41706,1.41765,146900001.0
2006-10-09 04:37:00,1.4176,1.41806,1.41741,1.41776,126100000.0
2006-10-09 04:38:00,1.41786,1.41786,1.41766,1.41784,49000000.0
2006-10-09 04:39:00,1.41772,1.41791,1.41772,1.41776,72200000.0
2006-10-09 04:40:00,1.41774,1.418,1.41774,1.418,28000000.0
2006-10-09 04:41:00,1.4178,1.41811,1.41774,1.41803,34800000.0
2006-10-09 04:42:00,1.41769,1.41776,1.41756,1.41756,75700001.0
2006-10-09 04:43:00,1.41761,1.41763,1.41746,1.41753,61600000.0
2006-10-09 04:44:00,1.41744,1.41796,1.41741,1.41796,42200001.0
2006-10-09 04:45:00,1.41795,1.41816,1.41771,1.41795,39000000.0
2006-10-09 04:46:00,1.41771,1.41771,1.41748,1.41748,42000000.0
2006-10-09 04:47:00,1.41729,1.41764,1.4172,1.4175,75200000.0
2006-10-09 04:48:00,1.41712,1.41737,1.41712,1.41732,41000000.0
2006-10-09 04:49:00,1.41728,1.41756,1.41713,1.41716,64100000.0
2006-10-09 04:50:00,1.41745,1.41754,1.41718,1.41734,46000000.0
2006-10-09 04:51:00,1.41705,1.41705,1.41691,1.41691,23200000.0
2006-10-09 04:52:00,1.41691,1.4176,1.41691,1.41756,42300000.0
2006-10-09 04:53:00,1.41761,1.41804,1.41761,1.41785,35200000.0
2006-10-09 04:54:00,1.41761,1.41789,1.41753,1.41753,51100000.0
2006-10-09 04:55:00,1.41783,1.41794,1.41751,1.41794,32600000.0
2006-10-09 04:56:00,1.41769,1.41781,1.41749,1.41749,25600000.0
2006-10-09 04:57:00,1.41713,1.41769,1.41713,1.41737,24200000.0
2006-10-09 04:58:00,1.4174,1.41782,1.4174,1.4177,30700000.0
2006-10-09 04:59:00,1.41731,1.41754,1.41719,1.41722,122500001.0
2006-10-09 05:00:00,1.4176,1.41775,1.41758,1.41775,34200000.0
2006-10-09 05:01:00,1.41762,1.41795,1.41762,1.41795,42900000.0
2006-10-09 05:02:00,1.41791,1.41803,1.41771,1.41791,37800000.0
2006-10-09 05:03:00,1.41767,1.4178,1.41752,1.41769,147000001.0
2006-10-09 05:04:00,1.41774,1.41787,1.41758,1.41777,185000001.0
2006-10-09 05:05:00,1.4177,1.4177,1.41751,1.41762,163600000.0
2006-10-09 05:06:00,1.41769,1.418,1.41763,1.41797,169900000.0
2006-10-09 05:07:00,1.41782,1.41813,1.41768,1.41768,253300000.0
2006-10-09 05:08:00,1.41796,1.41829,1.41786,1.41807,282600000.0
2006-10-09 05:09:00,1.41792,1.41831,1.41785,1.41797,221300000.0
2006-10-09 05:10:00,1.41798,1.41807,1.4179,1.41807,241000003.0
2006-10-09 05:11:00,1.41806,1.41824,1.41803,1.41816,133700000.0
2006-10-09 05:12:00,1.41845,1.4185,1.41825,1.41825,190800001.0
2006-10-09 05:13:00,1.41823,1.41848,1.41823,1.41828,183000000.0
2006-10-09 05:14:00,1.41825,1.41833,1.41821,1.41826,220100000.0
2006-10-09 05:15:00,1.41838,1.41849,1.41825,1.41825,29200000.0
2006-10-09 05:16:00,1.418,1.4182,1.41794,1.41809,188500000.0
2006-10-09 05:17:00,1.4183,1.41846,1.41813,1.41833,148600000.0
2006-10-09 05:18:00,1.41812,1.41812,1.41787,1.41802,297500003.0
2006-10-09 05:19:00,1.41773,1.41808,1.41755,1.41755,277000001.0
2006-10-09 05:20:00,1.4176,1.41772,1.41752,1.41764,220800000.0
2006-10-09 05:21:00,1.41764,1.41802,1.41758,1.41783,346400000.0
2006-10-09 05:22:00,1.4181,1.4181,1.418,1.418,114000000.0
2006-10-09 05:23:00,1.41776,1.41788,1.41772,1.41783,114000000.0
2006-10-09 05:24:00,1.41777,1.41792,1.41776,1.41791,142600000.0
2006-10-09 05:25:00,1.41807,1.41822,1.41776,1.41782,250200000.0
2006-10-09 05:26:00,1.41781,1.41781,1.4177,1.41772,121900000.0
2006-10-09 05:27:00,1.41818,1.41818,1.41763,1.41813,186000000.0
2006-10-09 05:28:00,1.41802,1.41812,1.41777,1.41802,272800002.0
2006-10-09 05:29:00,1.41797,1.41807,1.41779,1.41787,246000002.0
2006-10-09 05:30:00,1.41801,1.41834,1.41796,1.41801,203300000.0
2006-10-09 05:31:00,1.41799,1.4183,1.41795,1.41799,65100000.0
2006-10-09 05:32:00,1.41816,1.4185,1.41815,1.41841,164400000.0
2006-10-09 05:33:00,1.4183,1.4183,1.41807,1.41813,160100000.0
2006-10-09 05:34:00,1.41803,1.41832,1.41788,1.4179,283100003.0
2006-10-09 05:35:00,1.41807,1.41826,1.41797,1.41826,31500000.0
2006-10-09 05:36:00,1.41806,1.41819,1.41803,1.41806,215700002.0
2006-10-09 05:37:00,1.41802,1.41815,1.41789,1.4179,160100000.0
2006-10-09 05:38:00,1.41788,1.41815,1.41787,1.41815,186800003.0
2006-10-09 05:39:00,1.41825,1.41834,1.41812,1.41826,177800001.0
2006-10-09 05:40:00,1.41796,1.41826,1.41789,1.41817,211500000.0
2006-10-09 05:41:00,1.4181,1.41839,1.41805,1.41822,115300000.0
2006-10-09 05:42:00,1.41827,1.41827,1.41802,1.41815,203800001.0
2006-10-09 05:43:00,1.4182,1.41833,1.4182,1.41827,82600000.0
2006-10-09 05:44:00,1.41835,1.41852,1.41827,1.41832,109600000.0
2006-10-09 05:45:00,1.41839,1.41877,1.41836,1.41846,154700000.0
2006-10-09 05:46:00,1.41853,1.41868,1.41848,1.41858,224800001.0
2006-10-09 05:47:00,1.41854,1.41854,1.41822,1.41841,176300001.0
2006-10-09 05:48:00,1.41821,1.41848,1.41817,1.41838,284700003.0
2006-10-09 05:49:00,1.41847,1.4187,1.41824,1.41831,199700001.0
2006-10-09 05:50:00,1.41832,1.41871,1.41826,1.41854,287600002.0
2006-10-09 05:51:00,1.41881,1.41881,1.41866,1.41866,175200002.0
2006-10-09 05:52:00,1.41866,1.41884,1.41865,1.4188,191400001.0
2006-10-09 05:53:00,1.4185,1.41862,1.41819,1.41819,145500000.0
2006-10-09 05:54:00,1.41832,1.41859,1.41824,1.41857,231200000.0
2006-10-09 05:55:00,1.41858,1.41871,1.41848,1.41857,219200001.0
2006-10-09 05:56:00,1.41855,1.41876,1.41832,1.41843,155500000.0
2006-10-09 05:57:00,1.41844,1.41851,1.41835,1.41845,191400000.0
2006-10-09 05:58:00,1.41845,1.41851,1.41828,1.41828,134300000.0
2006-10-09 05:59:00,1.4184,1.4184,1.4181,1.41814,78700000.0
2006-10-09 06:00:00,1.4183,1.4185,1.4183,1.4185,168600000.0
2006-10-09 06:01:00,1.41835,1.41835,1.41811,1.41814,168600000.0
2006-10-09 06:02:00,1.41826,1.41854,1.41826,1.41843,262900000.0
2006-10-09 06:03:00,1.41853,1.41865,1.41843,1.41862,46400000.0
2006-10-09 06:04:00,1.4185,1.41859,1.41845,1.41857,157300000.0
2006-10-09 06:05:00,1.4186,1.4187,1.4186,1.4187,97800000.0
2006-10-09 06:06:00,1.41867,1.41883,1.41867,1.4188,97800000.0
2006-10-09 06:07:00,1.41873,1.41882,1.41852,1.41882,322500000.0
2006-10-09 06:08:00,1.41854,1.41878,1.41853,1.41876,506500001.0
2006-10-09 06:09:00,1.41866,1.41902,1.4186,1.41874,427000001.0
2006-10-09 06:10:00,1.41886,1.419,1.41879,1.41881,252000000.0
2006-10-09 06:11:00,1.41881,1.41888,1.4187,1.4188,447400003.0
2006-10-09 06:12:00,1.41876,1.41906,1.41869,1.41905,270900000.0
2006-10-09 06:13:00,1.41881,1.41887,1.41845,1.41845,340200002.0
2006-10-09 06:14:00,1.41873,1.41891,1.41856,1.41864,329900000.0
2006-10-09 06:15:00,1.4187,1.4187,1.4186,1.4186,212100001.0
2006-10-09 06:16:00,1.41867,1.41877,1.41857,1.41871,212100001.0
2006-10-09 06:17:00,1.41849,1.41864,1.41849,1.41849,150500000.0
2006-10-09 06:18:00,1.41848,1.41871,1.41839,1.41845,230600000.0
2006-10-09 06:19:00,1.41841,1.41861,1.41839,1.41861,151500000.0
2006-10-09 06:20:00,1.41859,1.41864,1.41843,1.41846,268000000.0
2006-10-09 06:21:00,1.41855,1.41864,1.41846,1.41862,226500000.0
2006-10-09 06:22:00,1.41846,1.4187,1.41829,1.41837,247900000.0
2006-10-09 06:23:00,1.41815,1.41833,1.41812,1.41822,260700000.0
2006-10-09 06:24:00,1.4182,1.41834,1.41809,1.41822,317100002.0
2006-10-09 06:25:00,1.41823,1.41845,1.41823,1.41844,241500000.0
2006-10-09 06:26:00,1.41841,1.41856,1.41832,1.41842,344500000.0
2006-10-09 06:27:00,1.41835,1.41846,1.4183,1.41845,323000000.0
2006-10-09 06:28:00,1.41846,1.41852,1.41828,1.41837,387800000.0
2006-10-09 06:29:00,1.4183,1.4183,1.4183,1.4183,108400000.0
2006-10-09 06:31:00,1.41834,1.41836,1.41814,1.41831,108400000.0
2006-10-09 06:32:00,1.41831,1.41837,1.41829,1.41831,155800000.0
2006-10-09 06:33:00,1.41829,1.41844,1.41817,1.41829,282000000.0
2006-10-09 06:34:00,1.41836,1.4185,1.41827,1.41849,239600000.0
2006-10-09 06:35:00,1.41834,1.41856,1.41832,1.41836,142600001.0
2006-10-09 06:36:00,1.41836,1.41846,1.41836,1.41836,57000000.0
2006-10-09 06:37:00,1.41834,1.41841,1.41825,1.41828,224600001.0
2006-10-09 06:38:00,1.41831,1.41871,1.41831,1.41846,141000000.0
2006-10-09 06:39:00,1.41856,1.41862,1.41846,1.41848,28200000.0
2006-10-09 06:40:00,1.41843,1.41849,1.41828,1.41839,141200001.0
2006-10-09 06:41:00,1.41833,1.41841,1.41826,1.41839,185000000.0
2006-10-09 06:42:00,1.41844,1.41844,1.41821,1.41831,232900000.0
2006-10-09 06:43:00,1.41808,1.41833,1.41807,1.41833,162900003.0
2006-10-09 06:44:00,1.41836,1.41846,1.41808,1.41809,326100001.0
2006-10-09 06:45:00,1.41811,1.41836,1.41809,1.41836,233300000.0
2006-10-09 06:46:00,1.41834,1.41841,1.41827,1.41834,218900000.0
2006-10-09 06:47:00,1.41833,1.41837,1.4182,1.41828,256000000.0
2006-10-09 06:48:00,1.4181,1.41833,1.41808,1.41823,20600000.0
2006-10-09 06:49:00,1.41824,1.41859,1.41821,1.4185,264200001.0
2006-10-09 06:50:00,1.4186,1.4187,1.4185,1.4187,27400000.0
2006-10-09 06:51:00,1.41871,1.41871,1.4182,1.41848,27400000.0
2006-10-09 06:52:00,1.41827,1.41859,1.41827,1.41836,240200001.0
2006-10-09 06:53:00,1.41818,1.41853,1.41817,1.41836,233100000.0
2006-10-09 06:54:00,1.4185,1.4185,1.4183,1.4184,321600000.0
2006-10-09 06:55:00,1.41833,1.41845,1.41825,1.41835,321600000.0
2006-10-09 06:56:00,1.4186,1.4186,1.4183,1.4184,61600000.0
2006-10-09 06:57:00,1.41837,1.41843,1.41829,1.41832,61600000.0
2006-10-09 06:58:00,1.41833,1.41833,1.41804,1.41816,224100001.0
2006-10-09 06:59:00,1.41809,1.41837,1.41803,1.41813,324800001.0
2006-10-09 07:00:00,1.41815,1.41815,1.41789,1.41789,154400001.0
2006-10-09 07:01:00,1.41771,1.41793,1.4177,1.41793,306200001.0
2006-10-09 07:02:00,1.41796,1.41818,1.41789,1.41794,384500001.0
2006-10-09 07:03:00,1.41791,1.41807,1.41789,1.41804,147400001.0
2006-10-09 07:04:00,1.41798,1.41817,1.41796,1.41796,275500001.0
2006-10-09 07:05:00,1.41811,1.41818,1.41805,1.41806,97200000.0
2006-10-09 07:06:00,1.41806,1.41813,1.41794,1.41808,219900001.0
2006-10-09 07:07:00,1.4181,1.4181,1.41789,1.41799,235900002.0
2006-10-09 07:08:00,1.418,1.4181,1.41785,1.41795,239400000.0
2006-10-09 07:09:00,1.418,1.418,1.41773,1.41776,250800002.0
2006-10-09 07:10:00,1.41789,1.41789,1.41767,1.41777,473000001.0
2006-10-09 07:11:00,1.41782,1.41786,1.41773,1.41776,365700000.0
2006-10-09 07:12:00,1.41769,1.41796,1.41761,1.41796,273500001.0
2006-10-09 07:13:00,1.41808,1.41828,1.41801,1.41819,263800001.0
2006-10-09 07:14:00,1.41812,1.41828,1.41809,1.41814,535700001.0
2006-10-09 07:15:00,1.41825,1.4184,1.41775,1.4184,220800001.0
2006-10-09 07:16:00,1.41843,1.41863,1.41841,1.41863,181000000.0
2006-10-09 07:17:00,1.41863,1.41863,1.41831,1.41831,229300000.0
2006-10-09 07:18:00,1.41838,1.41867,1.41822,1.41864,432900000.0
2006-10-09 07:19:00,1.41864,1.41875,1.41838,1.41857,335300001.0
2006-10-09 07:20:00,1.4184,1.41849,1.41824,1.41841,392500000.0
2006-10-09 07:21:00,1.41835,1.41856,1.41819,1.41839,254000000.0
2006-10-09 07:22:00,1.41851,1.41867,1.41846,1.41859,323600003.0
2006-10-09 07:23:00,1.41862,1.4188,1.4185,1.41871,440400000.0
2006-10-09 07:24:00,1.41863,1.41869,1.41851,1.41859,277400000.0
2006-10-09 07:25:00,1.41863,1.41873,1.41851,1.41869,410300000.0
2006-10-09 07:26:00,1.41878,1.41893,1.41868,1.41881,284500000.0
2006-10-09 07:27:00,1.41869,1.41879,1.41857,1.41876,128600000.0
2006-10-09 07:28:00,1.41874,1.41874,1.41858,1.4186,229200002.0
2006-10-09 07:29:00,1.41858,1.41884,1.41853,1.41853,240500000.0
2006-10-09 07:30:00,1.41851,1.41866,1.41847,1.41854,507800000.0
2006-10-09 07:31:00,1.41845,1.41867,1.41844,1.41853,260300001.0
2006-10-09 07:32:00,1.41859,1.41873,1.41846,1.41864,448400000.0
2006-10-09 07:33:00,1.41858,1.41867,1.41834,1.41844,397000002.0
2006-10-09 07:34:00,1.41862,1.41862,1.41842,1.41854,307000001.0
2006-10-09 07:35:00,1.41872,1.41884,1.41831,1.41836,202400000.0
2006-10-09 07:36:00,1.41842,1.41855,1.41832,1.41855,349400001.0
2006-10-09 07:37:00,1.41852,1.41862,1.41835,1.41845,204500000.0
2006-10-09 07:38:00,1.41837,1.41861,1.41837,1.41861,75900000.0
2006-10-09 07:39:00,1.41864,1.41874,1.41854,1.41871,384200001.0
2006-10-09 07:40:00,1.4185,1.41862,1.41837,1.41845,322900000.0
2006-10-09 07:41:00,1.41841,1.41858,1.41826,1.41849,621200002.0
2006-10-09 07:42:00,1.41854,1.4187,1.41849,1.41868,340000001.0
2006-10-09 07:43:00,1.4187,1.41887,1.41858,1.41865,213200000.0
2006-10-09 07:44:00,1.41855,1.41855,1.41804,1.4183,387400000.0
2006-10-09 07:45:00,1.41841,1.41849,1.41826,1.41832,332000000.0
2006-10-09 07:46:00,1.4183,1.41851,1.41821,1.41833,422200001.0
2006-10-09 07:47:00,1.41845,1.41874,1.4183,1.41834,625100000.0
2006-10-09 07:48:00,1.41824,1.41844,1.41819,1.41824,742100001.0
2006-10-09 07:49:00,1.41831,1.41846,1.41816,1.41836,677000002.0
2006-10-09 07:50:00,1.41821,1.41841,1.41811,1.41823,578200001.0
2006-10-09 07:51:00,1.41825,1.41827,1.4179,1.41827,568000000.0
2006-10-09 07:52:00,1.41824,1.41827,1.41801,1.41807,448600000.0
2006-10-09 07:53:00,1.418,1.41824,1.41782,1.41799,624300004.0
2006-10-09 07:54:00,1.41786,1.41794,1.41764,1.41765,381000000.0
2006-10-09 07:55:00,1.41764,1.41785,1.41759,1.41771,422700004.0
2006-10-09 07:56:00,1.41762,1.4179,1.41757,1.41775,684200001.0
2006-10-09 07:57:00,1.41779,1.41819,1.41774,1.41788,560200000.0
2006-10-09 07:58:00,1.4181,1.4183,1.41793,1.41819,675100001.0
2006-10-09 07:59:00,1.41814,1.41823,1.41793,1.41803,483900001.0
2006-10-09 08:00:00,1.41809,1.41826,1.41794,1.41813,401100001.0
2006-10-09 08:01:00,1.41801,1.41834,1.41785,1.41795,467300001.0
2006-10-09 08:02:00,1.41789,1.41806,1.41787,1.41797,239400001.0
2006-10-09 08:03:00,1.41786,1.41802,1.41766,1.41781,411800000.0
2006-10-09 08:04:00,1.418,1.41831,1.41798,1.4183,503300001.0
2006-10-09 08:05:00,1.4183,1.4183,1.41792,1.41792,287700002.0
2006-10-09 08:06:00,1.41811,1.41818,1.41777,1.4181,736900002.0
2006-10-09 08:07:00,1.41804,1.4183,1.41796,1.41821,494100001.0
2006-10-09 08:08:00,1.41817,1.41831,1.41812,1.41831,417500001.0
2006-10-09 08:09:00,1.41835,1.41866,1.41829,1.41848,517500002.0
2006-10-09 08:10:00,1.41857,1.41877,1.41837,1.41877,567200000.0
2006-10-09 08:11:00,1.41877,1.41894,1.41855,1.41865,244700000.0
2006-10-09 08:12:00,1.41876,1.419,1.41858,1.41866,448800002.0
2006-10-09 08:13:00,1.41864,1.41871,1.41851,1.41868,209800000.0
2006-10-09 08:14:00,1.4186,1.41873,1.41853,1.41853,121800000.0
2006-10-09 08:15:00,1.41851,1.41883,1.41849,1.4188,244700000.0
2006-10-09 08:16:00,1.4189,1.41902,1.41884,1.41889,334500000.0
2006-10-09 08:17:00,1.41883,1.41895,1.41877,1.4188,278900000.0
2006-10-09 08:18:00,1.41882,1.41902,1.41882,1.4189,161000000.0
2006-10-09 08:19:00,1.41888,1.41901,1.41882,1.41897,320800001.0
2006-10-09 08:20:00,1.41897,1.41899,1.41877,1.41878,291400000.0
2006-10-09 08:21:00,1.41873,1.41903,1.41867,1.41879,531500002.0
2006-10-09 08:22:00,1.41886,1.41894,1.41875,1.4189,297800000.0
2006-10-09 08:23:00,1.41884,1.41909,1.41875,1.4188,270300000.0
2006-10-09 08:24:00,1.41879,1.41901,1.41872,1.41884,446400001.0
2006-10-09 08:25:00,1.41879,1.41879,1.41855,1.4186,615200002.0
2006-10-09 08:26:00,1.41864,1.41884,1.41864,1.41877,367200003.0
2006-10-09 08:27:00,1.41885,1.41905,1.41877,1.41882,368800000.0
2006-10-09 08:28:00,1.41887,1.41905,1.41881,1.41894,556300001.0
2006-10-09 08:29:00,1.41877,1.41909,1.41873,1.41888,396900001.0
2006-10-09 08:30:00,1.4189,1.4192,1.41885,1.41893,487100004.0
2006-10-09 08:31:00,1.41893,1.41922,1.4189,1.41897,295600002.0
2006-10-09 08:32:00,1.41891,1.41907,1.41876,1.41896,322500001.0
2006-10-09 08:33:00,1.41901,1.41926,1.41899,1.4192,215700000.0
2006-10-09 08:34:00,1.41915,1.41928,1.41893,1.41906,628100003.0
2006-10-09 08:35:00,1.41913,1.41918,1.419,1.41911,484500001.0
2006-10-09 08:36:00,1.41918,1.41922,1.41879,1.41885,363400000.0
2006-10-09 08:37:00,1.41868,1.41892,1.41867,1.41891,364100000.0
2006-10-09 08:38:00,1.41883,1.41892,1.41866,1.41878,300200000.0
2006-10-09 08:39:00,1.41873,1.41899,1.41862,1.41872,552000000.0
2006-10-09 08:40:00,1.41854,1.41874,1.41846,1.41849,316700000.0
2006-10-09 08:41:00,1.41868,1.41879,1.41842,1.41862,507800003.0
2006-10-09 08:42:00,1.41846,1.4188,1.41845,1.41848,495100000.0
2006-10-09 08:43:00,1.41828,1.41843,1.41779,1.41779,320400000.0
2006-10-09 08:44:00,1.41772,1.41803,1.41772,1.41799,507500003.0
2006-10-09 08:45:00,1.41806,1.41808,1.41775,1.41785,668300001.0
2006-10-09 08:46:00,1.41797,1.4183,1.41792,1.41797,763200002.0
2006-10-09 08:47:00,1.41798,1.41808,1.41781,1.41786,514500004.0
2006-10-09 08:48:00,1.41784,1.41817,1.41768,1.41811,405900001.0
2006-10-09 08:49:00,1.41814,1.41834,1.41805,1.41806,465900002.0
2006-10-09 08:50:00,1.41825,1.41837,1.41806,1.41825,551400001.0
2006-10-09 08:51:00,1.41816,1.41826,1.41777,1.41784,542400002.0
2006-10-09 08:52:00,1.41789,1.41795,1.41756,1.4176,598400001.0
2006-10-09 08:53:00,1.41744,1.41744,1.41681,1.41681,519600001.0
2006-10-09 08:54:00,1.41663,1.41676,1.41639,1.41653,683900000.0
2006-10-09 08:55:00,1.41657,1.41657,1.41625,1.41651,626000000.0
2006-10-09 08:56:00,1.41652,1.41674,1.41639,1.41651,608000001.0
2006-10-09 08:57:00,1.41635,1.41645,1.41604,1.41624,465200000.0
2006-10-09 08:58:00,1.41624,1.41648,1.41611,1.41626,505300001.0
2006-10-09 08:59:00,1.41624,1.41633,1.41606,1.41627,315300000.0
2006-10-09 09:00:00,1.41621,1.41637,1.41603,1.41616,443500001.0
2006-10-09 09:01:00,1.41623,1.41641,1.41615,1.41619,377300000.0
2006-10-09 09:02:00,1.4163,1.41668,1.4163,1.41651,667000001.0
2006-10-09 09:03:00,1.4166,1.417,1.4166,1.41682,630700006.0
2006-10-09 09:04:00,1.41698,1.41717,1.41669,1.41669,608000002.0
2006-10-09 09:05:00,1.41653,1.41662,1.41633,1.41656,627300003.0
2006-10-09 09:06:00,1.4165,1.41673,1.4164,1.41668,588800001.0
2006-10-09 09:07:00,1.41656,1.41673,1.41641,1.41667,319200000.0
2006-10-09 09:08:00,1.41684,1.41684,1.4166,1.41666,198700000.0
2006-10-09 09:09:00,1.4167,1.41701,1.41668,1.41692,321400003.0
2006-10-09 09:10:00,1.41683,1.41695,1.41668,1.41676,317500000.0
2006-10-09 09:11:00,1.41679,1.41715,1.41675,1.4168,562400002.0
2006-10-09 09:12:00,1.41668,1.41678,1.41651,1.41653,511700002.0
2006-10-09 09:13:00,1.41669,1.41689,1.41662,1.41671,518900002.0
2006-10-09 09:14:00,1.41673,1.41711,1.4167,1.41711,333200001.0
2006-10-09 09:15:00,1.41719,1.41741,1.41713,1.41718,446500004.0
2006-10-09 09:16:00,1.41699,1.41717,1.41687,1.41691,492200001.0
2006-10-09 09:17:00,1.41693,1.41713,1.41683,1.41699,538500001.0
2006-10-09 09:18:00,1.41699,1.41714,1.41696,1.41702,220000001.0
2006-10-09 09:19:00,1.4169,1.41703,1.41667,1.41672,583100004.0
2006-10-09 09:20:00,1.41667,1.41695,1.41665,1.41681,251600000.0
2006-10-09 09:21:00,1.4169,1.41705,1.4168,1.41695,360000001.0
2006-10-09 09:22:00,1.41695,1.41714,1.41692,1.41703,283500001.0
2006-10-09 09:23:00,1.4172,1.4172,1.41684,1.41709,344200000.0
2006-10-09 09:24:00,1.41723,1.41737,1.41705,1.4171,342700001.0
2006-10-09 09:25:00,1.41725,1.41729,1.41713,1.41716,430000001.0
2006-10-09 09:26:00,1.41708,1.41728,1.41704,1.41715,489900000.0
2006-10-09 09:27:00,1.41715,1.41731,1.4171,1.41712,363500001.0
2006-10-09 09:28:00,1.41714,1.41728,1.41698,1.41715,489800003.0
2006-10-09 09:29:00,1.41716,1.41721,1.41696,1.41706,436800000.0
2006-10-09 09:30:00,1.41712,1.41741,1.417,1.41703,672700002.0
2006-10-09 09:31:00,1.417,1.41737,1.417,1.41725,364900000.0
2006-10-09 09:32:00,1.41721,1.41728,1.41708,1.41725,419800002.0
2006-10-09 09:33:00,1.41723,1.41724,1.41705,1.4171,358100001.0
2006-10-09 09:34:00,1.41715,1.41724,1.41701,1.41707,430100000.0
2006-10-09 09:35:00,1.41711,1.41734,1.41711,1.41717,235600002.0
2006-10-09 09:36:00,1.41716,1.41725,1.41687,1.41698,440400002.0
2006-10-09 09:37:00,1.41713,1.41724,1.41695,1.41713,452000000.0
2006-10-09 09:38:00,1.41699,1.41719,1.41694,1.41698,404700001.0
2006-10-09 09:39:00,1.41703,1.41733,1.41703,1.41713,444900000.0
2006-10-09 09:40:00,1.41706,1.41718,1.41696,1.41704,393300000.0
2006-10-09 09:41:00,1.41705,1.41705,1.4167,1.41691,473500000.0
2006-10-09 09:42:00,1.41679,1.41699,1.41657,1.41663,535400002.0
2006-10-09 09:43:00,1.41653,1.41659,1.41639,1.41651,262700001.0
2006-10-09 09:44:00,1.41652,1.41682,1.41631,1.41664,471200000.0
2006-10-09 09:45:00,1.4168,1.41703,1.4165,1.41688,527500000.0
2006-10-09 09:46:00,1.41686,1.41695,1.41677,1.4168,337200001.0
2006-10-09 09:47:00,1.41687,1.41708,1.41682,1.41706,408000002.0
2006-10-09 09:48:00,1.41713,1.4173,1.41704,1.41711,357000000.0
2006-10-09 09:49:00,1.41712,1.4174,1.41689,1.4174,572500000.0
2006-10-09 09:50:00,1.41741,1.41748,1.41725,1.41731,501400001.0
2006-10-09 09:51:00,1.41723,1.41742,1.41709,1.41714,428900000.0
2006-10-09 09:52:00,1.41702,1.41708,1.41678,1.4168,468700001.0
2006-10-09 09:53:00,1.41689,1.41725,1.41689,1.41709,330600000.0
2006-10-09 09:54:00,1.41685,1.41707,1.41672,1.41699,558200003.0
2006-10-09 09:55:00,1.41709,1.41733,1.417,1.41712,582200001.0
2006-10-09 09:56:00,1.41702,1.41705,1.41685,1.41695,344300001.0
2006-10-09 09:57:00,1.41697,1.41722,1.41695,1.41706,566400002.0
2006-10-09 09:58:00,1.4171,1.4173,1.41701,1.41706,787300002.0
2006-10-09 09:59:00,1.41725,1.41749,1.41707,1.41743,702100000.0
2006-10-09 10:00:00,1.41738,1.41749,1.41727,1.41727,301700002.0
2006-10-09 10:01:00,1.41728,1.41741,1.417,1.41709,641000002.0
2006-10-09 10:02:00,1.41732,1.41747,1.41719,1.41731,607100001.0
2006-10-09 10:03:00,1.41717,1.41736,1.41707,1.41724,428400000.0
2006-10-09 10:04:00,1.41717,1.41733,1.417,1.41712,423300000.0
2006-10-09 10:05:00,1.41684,1.41708,1.41684,1.41693,376500001.0
2006-10-09 10:06:00,1.41696,1.41716,1.41685,1.417,518100000.0
2006-10-09 10:07:00,1.4168,1.41703,1.4167,1.4169,550100001.0
2006-10-09 10:08:00,1.41679,1.41696,1.41675,1.4169,475300002.0
2006-10-09 10:09:00,1.41705,1.41722,1.41689,1.41704,487200001.0
2006-10-09 10:10:00,1.41696,1.41703,1.4169,1.41694,302000000.0
2006-10-09 10:11:00,1.41691,1.41703,1.41686,1.41697,366700000.0
2006-10-09 10:12:00,1.41692,1.41704,1.41675,1.41695,540800005.0
2006-10-09 10:13:00,1.41692,1.41698,1.41674,1.41689,536500001.0
2006-10-09 10:14:00,1.4169,1.41707,1.41679,1.4169,507500000.0
2006-10-09 10:15:00,1.41704,1.41713,1.41689,1.41695,443200000.0
2006-10-09 10:16:00,1.41708,1.41717,1.41688,1.41697,403500000.0
2006-10-09 10:17:00,1.41701,1.41715,1.4167,1.4168,317800003.0
2006-10-09 10:18:00,1.41681,1.41697,1.41671,1.41677,354400001.0
2006-10-09 10:19:00,1.41692,1.41692,1.41671,1.41686,342200001.0
2006-10-09 10:20:00,1.41689,1.41697,1.41678,1.41689,508900002.0
2006-10-09 10:21:00,1.41686,1.4171,1.41682,1.41687,336200000.0
2006-10-09 10:22:00,1.41677,1.41699,1.41671,1.41693,387100000.0
2006-10-09 10:23:00,1.41689,1.41729,1.41689,1.41707,483000001.0
2006-10-09 10:24:00,1.41717,1.41717,1.4168,1.41696,556400001.0
2006-10-09 10:25:00,1.41686,1.41695,1.41657,1.41695,366200000.0
2006-10-09 10:26:00,1.41697,1.41714,1.4168,1.41692,460800000.0
2006-10-09 10:27:00,1.41698,1.41719,1.41693,1.417,516300001.0
2006-10-09 10:28:00,1.41705,1.41735,1.41704,1.41723,668700002.0
2006-10-09 10:29:00,1.41721,1.41723,1.41701,1.41713,522200003.0
2006-10-09 10:30:00,1.41716,1.41746,1.41695,1.41724,685700000.0
2006-10-09 10:31:00,1.41707,1.41744,1.41702,1.41705,481700001.0
2006-10-09 10:32:00,1.41699,1.41735,1.41697,1.41697,478400001.0
2006-10-09 10:33:00,1.41693,1.41696,1.41662,1.41685,510400000.0
2006-10-09 10:34:00,1.41697,1.41702,1.41677,1.41694,365500001.0
2006-10-09 10:35:00,1.41685,1.41693,1.41669,1.4167,442400000.0
2006-10-09 10:36:00,1.41676,1.41695,1.41662,1.41685,560600001.0
2006-10-09 10:37:00,1.41689,1.41692,1.41664,1.41676,536700001.0
2006-10-09 10:38:00,1.41674,1.41702,1.41673,1.41685,470800001.0
2006-10-09 10:39:00,1.41692,1.417,1.41663,1.41673,448300001.0
2006-10-09 10:40:00,1.41663,1.41678,1.41653,1.41675,364300001.0
2006-10-09 10:41:00,1.41685,1.41696,1.41668,1.41679,640800002.0
2006-10-09 10:42:00,1.4168,1.41689,1.41666,1.41684,377600001.0
2006-10-09 10:43:00,1.41682,1.41695,1.41667,1.41667,426800001.0
2006-10-09 10:44:00,1.41675,1.41697,1.41655,1.41684,539800002.0
2006-10-09 10:45:00,1.41686,1.41706,1.41672,1.41702,558500002.0
2006-10-09 10:46:00,1.41686,1.41698,1.4167,1.41682,322300001.0
2006-10-09 10:47:00,1.41679,1.4169,1.41665,1.41665,396600000.0
2006-10-09 10:48:00,1.41664,1.41671,1.41637,1.41654,504600002.0
2006-10-09 10:49:00,1.4166,1.41676,1.41647,1.41669,360300000.0
2006-10-09 10:50:00,1.41671,1.41689,1.41649,1.41674,546700000.0
2006-10-09 10:51:00,1.41674,1.41718,1.41674,1.41693,439800001.0
2006-10-09 10:52:00,1.41691,1.41702,1.41679,1.41685,336200000.0
2006-10-09 10:53:00,1.41674,1.41687,1.41667,1.41677,342300000.0
2006-10-09 10:54:00,1.41675,1.41684,1.41652,1.41664,464800000.0
2006-10-09 10:55:00,1.4166,1.41672,1.41645,1.41653,434100000.0
2006-10-09 10:56:00,1.41676,1.41699,1.41667,1.41687,509500002.0
2006-10-09 10:57:00,1.41691,1.41694,1.41666,1.41678,369200001.0
2006-10-09 10:58:00,1.41694,1.41717,1.41683,1.41703,458500000.0
2006-10-09 10:59:00,1.41695,1.41742,1.41691,1.41713,792800000.0
2006-10-09 11:00:00,1.41724,1.41742,1.41711,1.41722,538700001.0
2006-10-09 11:01:00,1.4171,1.41733,1.41706,1.41715,553900001.0
2006-10-09 11:02:00,1.41704,1.41718,1.4168,1.41683,514300002.0
2006-10-09 11:03:00,1.41679,1.41699,1.41679,1.41692,249700001.0
2006-10-09 11:04:00,1.41709,1.4172,1.41685,1.41705,551400001.0
2006-10-09 11:05:00,1.41717,1.41749,1.41714,1.41718,489200001.0
2006-10-09 11:06:00,1.41718,1.41744,1.41703,1.41732,704800002.0
2006-10-09 11:07:00,1.41719,1.41722,1.41684,1.41685,292000001.0
2006-10-09 11:08:00,1.41708,1.41717,1.41695,1.41714,345000000.0
2006-10-09 11:09:00,1.41698,1.41723,1.41697,1.41706,373500002.0
2006-10-09 11:10:00,1.41704,1.4172,1.41692,1.41704,510700001.0
2006-10-09 11:11:00,1.4169,1.41727,1.4167,1.41699,526900002.0
2006-10-09 11:12:00,1.41692,1.41723,1.41692,1.41721,478900003.0
2006-10-09 11:13:00,1.41708,1.41714,1.41695,1.41714,342700001.0
2006-10-09 11:14:00,1.41716,1.41766,1.41716,1.41766,496000001.0
2006-10-09 11:15:00,1.41786,1.41794,1.41772,1.41775,537800001.0
2006-10-09 11:16:00,1.41774,1.41786,1.41752,1.41775,448900001.0
2006-10-09 11:17:00,1.41768,1.41777,1.41748,1.4176,408600001.0
2006-10-09 11:18:00,1.41762,1.41785,1.41754,1.41772,365400001.0
2006-10-09 11:19:00,1.41753,1.41765,1.41733,1.41756,341100000.0
2006-10-09 11:20:00,1.41765,1.4178,1.41736,1.41736,608800000.0
2006-10-09 11:21:00,1.41776,1.41795,1.41757,1.41786,529600000.0
2006-10-09 11:22:00,1.41781,1.41808,1.41776,1.41808,625100004.0
2006-10-09 11:23:00,1.418,1.41815,1.41778,1.41798,455900000.0
2006-10-09 11:24:00,1.41797,1.41807,1.41791,1.41798,408700000.0
2006-10-09 11:25:00,1.41801,1.41805,1.41782,1.41795,449900001.0
2006-10-09 11:26:00,1.41791,1.41812,1.41777,1.41795,528800000.0
2006-10-09 11:27:00,1.41803,1.4181,1.41776,1.41785,598500000.0
2006-10-09 11:28:00,1.41805,1.41817,1.4178,1.41805,314800001.0
2006-10-09 11:29:00,1.41796,1.41807,1.41764,1.41788,509600000.0
2006-10-09 11:30:00,1.418,1.41819,1.41792,1.41803,432700000.0
2006-10-09 11:31:00,1.41794,1.41818,1.41775,1.418,552700001.0
2006-10-09 11:32:00,1.41792,1.41812,1.4178,1.41796,409800000.0
2006-10-09 11:33:00,1.41791,1.41807,1.41786,1.41796,496200000.0
2006-10-09 11:34:00,1.418,1.41819,1.41781,1.41781,664500002.0
2006-10-09 11:35:00,1.41778,1.41799,1.41765,1.41788,599000001.0
2006-10-09 11:36:00,1.41778,1.41795,1.41765,1.41765,494200001.0
2006-10-09 11:37:00,1.41745,1.41756,1.41732,1.41746,483800001.0
2006-10-09 11:38:00,1.41748,1.41749,1.41717,1.4172,555100001.0
2006-10-09 11:39:00,1.41731,1.41737,1.41694,1.41701,706100001.0
2006-10-09 11:40:00,1.41708,1.41716,1.41691,1.41711,664300001.0
2006-10-09 11:41:00,1.41701,1.41724,1.41685,1.41708,740200001.0
2006-10-09 11:42:00,1.4172,1.41738,1.41708,1.41726,556400003.0
2006-10-09 11:43:00,1.4172,1.41747,1.4172,1.41734,528000001.0
2006-10-09 11:44:00,1.41742,1.41762,1.4173,1.41734,600600001.0
2006-10-09 11:45:00,1.41749,1.41756,1.41729,1.41749,531800000.0
2006-10-09 11:46:00,1.41744,1.41753,1.41734,1.41753,506400001.0
2006-10-09 11:47:00,1.41744,1.4176,1.41727,1.4174,464500000.0
2006-10-09 11:48:00,1.41728,1.41745,1.4172,1.41732,577500003.0
2006-10-09 11:49:00,1.41747,1.41761,1.41733,1.41736,464700002.0
2006-10-09 11:50:00,1.41732,1.41747,1.41717,1.41741,332500000.0
2006-10-09 11:51:00,1.41738,1.41743,1.41722,1.41728,171500000.0
2006-10-09 11:52:00,1.41725,1.41757,1.41725,1.41737,251000001.0
2006-10-09 11:53:00,1.41731,1.4175,1.41723,1.41728,196600000.0
2006-10-09 11:54:00,1.41726,1.41741,1.41713,1.41717,333500001.0
2006-10-09 11:55:00,1.41721,1.41733,1.4171,1.41725,442000000.0
2006-10-09 11:56:00,1.4173,1.4173,1.41696,1.41726,435200002.0
2006-10-09 11:57:00,1.41737,1.41739,1.41708,1.41732,475400001.0
2006-10-09 11:58:00,1.41742,1.41758,1.41729,1.41729,494500003.0
2006-10-09 11:59:00,1.41739,1.41756,1.41714,1.41721,397200001.0
2006-10-09 12:00:00,1.41742,1.41761,1.4173,1.41753,522700001.0
2006-10-09 12:01:00,1.41749,1.41771,1.41737,1.41746,380600000.0
2006-10-09 12:02:00,1.41743,1.41751,1.41732,1.41745,352300001.0
2006-10-09 12:03:00,1.41757,1.41767,1.41744,1.41755,398500000.0
2006-10-09 12:04:00,1.4174,1.4176,1.41724,1.4173,499600003.0
2006-10-09 12:05:00,1.41738,1.41749,1.41725,1.41728,361200001.0
2006-10-09 12:06:00,1.41719,1.41752,1.41716,1.41728,406700000.0
2006-10-09 12:07:00,1.41738,1.41744,1.41721,1.41733,326600002.0
2006-10-09 12:08:00,1.41733,1.41767,1.41727,1.4175,574500004.0
2006-10-09 12:09:00,1.41744,1.41749,1.41714,1.41728,393900000.0
2006-10-09 12:10:00,1.41725,1.4174,1.417,1.4173,374500000.0
2006-10-09 12:11:00,1.41727,1.4174,1.41709,1.41717,247700000.0
2006-10-09 12:12:00,1.41712,1.41725,1.41704,1.41717,217500000.0
2006-10-09 12:13:00,1.41711,1.4173,1.41705,1.41727,582400004.0
2006-10-09 12:14:00,1.41732,1.41747,1.41711,1.41727,694100003.0
2006-10-09 12:15:00,1.41723,1.41736,1.4171,1.41721,329400000.0
2006-10-09 12:16:00,1.41714,1.41733,1.41706,1.41714,384000000.0
2006-10-09 12:17:00,1.41702,1.41702,1.41694,1.41696,188400000.0
2006-10-09 12:18:00,1.41687,1.41687,1.41644,1.41662,308100000.0
2006-10-09 12:19:00,1.41654,1.41673,1.41645,1.41653,504200003.0
2006-10-09 12:20:00,1.41654,1.4167,1.41642,1.41655,463500001.0
2006-10-09 12:21:00,1.4165,1.41658,1.41636,1.41642,370100001.0
2006-10-09 12:22:00,1.41647,1.41668,1.41633,1.41658,325000000.0
2006-10-09 12:23:00,1.41653,1.41676,1.41646,1.41667,393400001.0
2006-10-09 12:24:00,1.41645,1.41686,1.41635,1.4166,608600003.0
2006-10-09 12:25:00,1.41675,1.41678,1.4165,1.41662,381100003.0
2006-10-09 12:26:00,1.41656,1.41667,1.41645,1.41662,447700002.0
2006-10-09 12:27:00,1.41656,1.4167,1.41633,1.41649,463900001.0
2006-10-09 12:28:00,1.41631,1.4165,1.41621,1.41638,534800000.0
2006-10-09 12:29:00,1.4162,1.41631,1.41579,1.41584,714200000.0
2006-10-09 12:30:00,1.41579,1.41595,1.41564,1.41574,598900000.0
2006-10-09 12:31:00,1.41578,1.41578,1.41541,1.41547,638400001.0
2006-10-09 12:32:00,1.41528,1.41559,1.41528,1.41535,631400003.0
2006-10-09 12:33:00,1.4154,1.41556,1.41532,1.41556,53600000.0
2006-10-09 12:34:00,1.41554,1.4159,1.41534,1.41544,701000004.0
2006-10-09 12:35:00,1.41565,1.41586,1.41555,1.41567,602300003.0
2006-10-09 12:36:00,1.41567,1.4158,1.41558,1.41562,411100000.0
2006-10-09 12:37:00,1.41569,1.41584,1.41561,1.41571,531800002.0
2006-10-09 12:38:00,1.41576,1.41592,1.41567,1.41585,680400002.0
2006-10-09 12:39:00,1.41583,1.41588,1.41553,1.41555,484600003.0
2006-10-09 12:40:00,1.41549,1.41558,1.41532,1.41556,484200000.0
2006-10-09 12:41:00,1.41545,1.41566,1.41545,1.4155,236400000.0
2006-10-09 12:42:00,1.4155,1.41575,1.41548,1.41562,355300001.0
2006-10-09 12:43:00,1.41555,1.41583,1.41553,1.4157,463400001.0
2006-10-09 12:44:00,1.41567,1.4158,1.41552,1.41572,384900001.0
2006-10-09 12:45:00,1.41577,1.4158,1.41547,1.41577,438300000.0
2006-10-09 12:46:00,1.4157,1.41578,1.41563,1.41577,457500001.0
2006-10-09 12:47:00,1.41577,1.41625,1.41577,1.41604,406800001.0
2006-10-09 12:48:00,1.41604,1.41617,1.41594,1.41604,461700001.0
2006-10-09 12:49:00,1.41629,1.4163,1.41605,1.41615,494100002.0
2006-10-09 12:50:00,1.41619,1.41631,1.41595,1.41598,457500001.0
2006-10-09 12:51:00,1.41598,1.41632,1.41598,1.41617,454700003.0
2006-10-09 12:52:00,1.41614,1.41621,1.41596,1.41604,329800000.0
2006-10-09 12:53:00,1.4161,1.41639,1.4161,1.41638,291300000.0
2006-10-09 12:54:00,1.41624,1.41639,1.41615,1.41629,380500001.0
2006-10-09 12:55:00,1.41636,1.41662,1.41633,1.41654,398400000.0
2006-10-09 12:56:00,1.41662,1.41672,1.41642,1.41652,478900005.0
2006-10-09 12:57:00,1.41664,1.41691,1.4164,1.41648,541400001.0
2006-10-09 12:58:00,1.41659,1.41661,1.41639,1.41647,353700000.0
2006-10-09 12:59:00,1.41646,1.41662,1.41628,1.41641,746100001.0
2006-10-09 13:00:00,1.41642,1.41661,1.41631,1.41661,231300001.0
2006-10-09 13:01:00,1.41664,1.41685,1.41649,1.41654,314100000.0
2006-10-09 13:02:00,1.41649,1.41666,1.41629,1.41649,369600000.0
2006-10-09 13:03:00,1.41646,1.41669,1.41636,1.41655,439500003.0
2006-10-09 13:04:00,1.41649,1.41649,1.416,1.41606,263700000.0
2006-10-09 13:05:00,1.41599,1.4161,1.4157,1.4157,164800001.0
2006-10-09 13:06:00,1.41569,1.4158,1.41551,1.41565,436100001.0
2006-10-09 13:07:00,1.41559,1.41576,1.41559,1.41567,331700000.0
2006-10-09 13:08:00,1.41557,1.41557,1.41532,1.41539,221100000.0
2006-10-09 13:09:00,1.4153,1.41537,1.41494,1.41508,300400000.0
2006-10-09 13:10:00,1.41502,1.41502,1.41475,1.415,163800000.0
2006-10-09 13:11:00,1.41515,1.41548,1.4151,1.41515,447600001.0
2006-10-09 13:12:00,1.41532,1.41545,1.41526,1.41537,277400000.0
2006-10-09 13:13:00,1.41544,1.41544,1.41518,1.41536,312900001.0
2006-10-09 13:14:00,1.41552,1.41562,1.41534,1.41549,324600000.0
2006-10-09 13:15:00,1.41552,1.41557,1.4153,1.41555,448800001.0
2006-10-09 13:16:00,1.41551,1.41555,1.41528,1.41528,117900000.0
2006-10-09 13:17:00,1.41543,1.41543,1.41531,1.41531,131900001.0
2006-10-09 13:18:00,1.41551,1.41574,1.41546,1.4156,335900002.0
2006-10-09 13:19:00,1.41543,1.41551,1.41521,1.41534,338800001.0
2006-10-09 13:20:00,1.41524,1.41536,1.41514,1.41529,194500000.0
2006-10-09 13:21:00,1.4153,1.41537,1.41527,1.41534,165400000.0
2006-10-09 13:22:00,1.41533,1.41542,1.41522,1.41531,238900000.0
2006-10-09 13:23:00,1.41537,1.41552,1.41533,1.41546,272700000.0
2006-10-09 13:24:00,1.41549,1.41552,1.41543,1.41543,251500002.0
2006-10-09 13:25:00,1.41553,1.41566,1.41546,1.41553,187600000.0
2006-10-09 13:26:00,1.41552,1.41562,1.41542,1.41555,215500000.0
2006-10-09 13:27:00,1.41558,1.41567,1.41548,1.4155,337400000.0
2006-10-09 13:28:00,1.41554,1.41561,1.41542,1.41548,473500002.0
2006-10-09 13:29:00,1.41542,1.41562,1.41529,1.41558,597900001.0
2006-10-09 13:30:00,1.41562,1.41562,1.41529,1.41547,597000003.0
2006-10-09 13:31:00,1.41547,1.41565,1.41532,1.41547,529400002.0
2006-10-09 13:32:00,1.41546,1.41566,1.41544,1.41566,229000002.0
2006-10-09 13:33:00,1.41576,1.41589,1.41566,1.41571,438600000.0
2006-10-09 13:34:00,1.41553,1.41561,1.41532,1.41538,310100000.0
2006-10-09 13:35:00,1.4155,1.41562,1.41535,1.41555,341500000.0
2006-10-09 13:36:00,1.41547,1.41547,1.41516,1.41523,516500001.0
2006-10-09 13:37:00,1.41521,1.41561,1.41521,1.41561,470200005.0
2006-10-09 13:38:00,1.41568,1.41598,1.41566,1.41573,387600000.0
2006-10-09 13:39:00,1.41575,1.41584,1.41555,1.41559,266400000.0
2006-10-09 13:40:00,1.4155,1.41585,1.41549,1.41574,407900000.0
2006-10-09 13:41:00,1.41602,1.41602,1.41574,1.41574,234800000.0
2006-10-09 13:42:00,1.41587,1.41599,1.41582,1.41599,144900000.0
2006-10-09 13:43:00,1.41583,1.41583,1.41551,1.41551,149100000.0
2006-10-09 13:44:00,1.41541,1.41554,1.4151,1.41553,282000001.0
2006-10-09 13:45:00,1.41548,1.41552,1.41504,1.41516,494600004.0
2006-10-09 13:46:00,1.41527,1.41562,1.41522,1.41534,434500000.0
2006-10-09 13:47:00,1.41522,1.41527,1.41491,1.41515,517200000.0
2006-10-09 13:48:00,1.41512,1.41515,1.41498,1.41505,196900000.0
2006-10-09 13:49:00,1.41514,1.41541,1.415,1.41534,216600001.0
2006-10-09 13:50:00,1.41516,1.41527,1.41505,1.41527,330300003.0
2006-10-09 13:51:00,1.41522,1.41526,1.41504,1.41514,262000000.0
2006-10-09 13:52:00,1.41504,1.41536,1.41503,1.41523,393300001.0
2006-10-09 13:53:00,1.41507,1.4155,1.41507,1.41537,480400002.0
2006-10-09 13:54:00,1.41531,1.41556,1.41521,1.41546,370700000.0
2006-10-09 13:55:00,1.41541,1.41555,1.41532,1.41535,339500001.0
2006-10-09 13:56:00,1.41531,1.41551,1.41523,1.4155,370100002.0
2006-10-09 13:57:00,1.41541,1.4155,1.41526,1.41544,366600001.0
2006-10-09 13:58:00,1.41544,1.41573,1.4154,1.41567,187700000.0
2006-10-09 13:59:00,1.41557,1.41596,1.41557,1.41567,350000000.0
2006-10-09 14:00:00,1.41565,1.41592,1.41559,1.41588,351000001.0
2006-10-09 14:01:00,1.41595,1.41616,1.41586,1.41608,425300000.0
2006-10-09 14:02:00,1.41608,1.41625,1.41591,1.41613,312500000.0
2006-10-09 14:03:00,1.41607,1.41613,1.41579,1.41579,389000000.0
2006-10-09 14:04:00,1.41564,1.41578,1.41531,1.41531,416100001.0
2006-10-09 14:05:00,1.41522,1.41541,1.41501,1.41531,376400001.0
2006-10-09 14:06:00,1.41529,1.41537,1.41499,1.41502,357300001.0
2006-10-09 14:07:00,1.41497,1.41517,1.41483,1.41496,328200000.0
2006-10-09 14:08:00,1.41485,1.41504,1.41471,1.41471,376600001.0
2006-10-09 14:09:00,1.41474,1.41515,1.41474,1.41503,180800001.0
2006-10-09 14:10:00,1.4151,1.41512,1.41491,1.41501,269400001.0
2006-10-09 14:11:00,1.4151,1.4151,1.41488,1.41497,101600000.0
2006-10-09 14:12:00,1.4149,1.41494,1.41457,1.41472,222500000.0
2006-10-09 14:13:00,1.4148,1.41498,1.41476,1.41491,171600000.0
2006-10-09 14:14:00,1.41488,1.41504,1.41469,1.41503,253100000.0
2006-10-09 14:15:00,1.41525,1.41537,1.41501,1.41518,363200001.0
2006-10-09 14:16:00,1.41514,1.41533,1.41494,1.41504,216600002.0
2006-10-09 14:17:00,1.4151,1.41521,1.41491,1.41505,682800005.0
2006-10-09 14:18:00,1.41512,1.41533,1.41493,1.41528,374300000.0
2006-10-09 14:19:00,1.41504,1.41532,1.41487,1.41518,414400000.0
2006-10-09 14:20:00,1.41522,1.41527,1.41506,1.41527,193800000.0
2006-10-09 14:21:00,1.41508,1.41509,1.41466,1.41466,383000000.0
2006-10-09 14:22:00,1.41482,1.41506,1.41477,1.41496,618800001.0
2006-10-09 14:23:00,1.4151,1.4151,1.41474,1.41483,160900000.0
2006-10-09 14:24:00,1.41473,1.41506,1.41468,1.41477,482000001.0
2006-10-09 14:25:00,1.41478,1.41478,1.41441,1.41441,523800000.0
2006-10-09 14:26:00,1.41424,1.41444,1.41412,1.41412,575700002.0
2006-10-09 14:27:00,1.41415,1.41445,1.41411,1.41426,465400002.0
2006-10-09 14:28:00,1.41418,1.41429,1.4137,1.41414,47000000.0
2006-10-09 14:29:00,1.41405,1.41423,1.41376,1.41381,51600001.0
2006-10-09 14:30:00,1.41376,1.41399,1.41338,1.41399,49900000.0
2006-10-09 14:31:00,1.41372,1.414,1.41371,1.41382,37400000.0
2006-10-09 14:32:00,1.41389,1.41406,1.41383,1.41406,37600000.0
2006-10-09 14:33:00,1.41377,1.41377,1.41338,1.41359,29000000.0
2006-10-09 14:34:00,1.4137,1.41406,1.4137,1.41406,22200000.0
2006-10-09 14:35:00,1.41439,1.41439,1.4138,1.4138,30400000.0
2006-10-09 14:36:00,1.41384,1.41384,1.41326,1.41326,28000000.0
2006-10-09 14:37:00,1.41378,1.41387,1.41366,1.41387,55300000.0
2006-10-09 14:38:00,1.41386,1.41387,1.41349,1.41387,28500000.0
2006-10-09 14:39:00,1.41365,1.41388,1.41337,1.4138,20800000.0
2006-10-09 14:40:00,1.41386,1.41403,1.41383,1.41394,29300000.0
2006-10-09 14:41:00,1.41397,1.41397,1.41372,1.41372,53300000.0
2006-10-09 14:42:00,1.41355,1.41382,1.4132,1.4132,36200000.0
2006-10-09 14:43:00,1.41395,1.41465,1.41395,1.41462,39600000.0
2006-10-09 14:44:00,1.41467,1.41504,1.41466,1.41502,33800000.0
2006-10-09 14:45:00,1.41494,1.41516,1.41479,1.41497,46400000.0
2006-10-09 14:46:00,1.41508,1.41519,1.41498,1.41512,40100000.0
2006-10-09 14:47:00,1.41514,1.41514,1.41489,1.4151,42400000.0
2006-10-09 14:48:00,1.41508,1.4151,1.41486,1.4151,30400000.0
2006-10-09 14:49:00,1.41497,1.415,1.41475,1.41486,49100000.0
2006-10-09 14:50:00,1.41465,1.41483,1.41458,1.41483,35000000.0
2006-10-09 14:51:00,1.41476,1.41481,1.41459,1.41466,32700000.0
2006-10-09 14:52:00,1.4146,1.41477,1.41457,1.41475,60100000.0
2006-10-09 14:53:00,1.41452,1.41468,1.41415,1.41438,25800000.0
2006-10-09 14:54:00,1.41478,1.41491,1.41449,1.41449,44600000.0
2006-10-09 14:55:00,1.41484,1.41528,1.41484,1.41511,35400000.0
2006-10-09 14:56:00,1.41569,1.41577,1.4155,1.41554,27400000.0
2006-10-09 14:57:00,1.41559,1.41568,1.41552,1.41553,39000000.0
2006-10-09 14:58:00,1.41557,1.41608,1.41557,1.41594,37600000.0
2006-10-09 14:59:00,1.41618,1.41625,1.41603,1.41613,36200000.0
2006-10-09 15:00:00,1.416,1.41615,1.4157,1.4157,60700001.0
2006-10-09 15:01:00,1.41585,1.41585,1.41556,1.41566,46200000.0
2006-10-09 15:02:00,1.41581,1.41582,1.4157,1.41581,45700001.0
2006-10-09 15:03:00,1.41583,1.41616,1.4157,1.41583,42400000.0
2006-10-09 15:04:00,1.41586,1.4163,1.41586,1.4163,35200000.0
2006-10-09 15:05:00,1.41635,1.41641,1.41628,1.41639,20800000.0
2006-10-09 15:06:00,1.41637,1.41646,1.41599,1.41636,56100001.0
2006-10-09 15:07:00,1.41641,1.41641,1.41614,1.41625,35000000.0
2006-10-09 15:08:00,1.41603,1.41615,1.41591,1.41605,62000000.0
2006-10-09 15:09:00,1.41623,1.41653,1.41623,1.41644,30600000.0
2006-10-09 15:10:00,1.41647,1.41667,1.41641,1.41641,56300000.0
2006-10-09 15:11:00,1.41644,1.41665,1.41638,1.41656,46800001.0
2006-10-09 15:12:00,1.41656,1.41678,1.41625,1.41652,33200000.0
2006-10-09 15:13:00,1.41677,1.41682,1.41663,1.41682,32000000.0
2006-10-09 15:14:00,1.41649,1.41675,1.41649,1.41654,37400000.0
2006-10-09 15:15:00,1.41659,1.41694,1.41627,1.41694,48800000.0
2006-10-09 15:16:00,1.41708,1.41713,1.41668,1.41668,23000000.0
2006-10-09 15:17:00,1.41649,1.41649,1.41628,1.41643,32000000.0
2006-10-09 15:18:00,1.41633,1.41657,1.41615,1.41657,22400000.0
2006-10-09 15:19:00,1.41652,1.41652,1.41612,1.41612,33600000.0
2006-10-09 15:20:00,1.41613,1.41623,1.41606,1.41609,23400000.0
2006-10-09 15:21:00,1.4161,1.41613,1.41604,1.41613,27400000.0
2006-10-09 15:22:00,1.41592,1.41622,1.41583,1.41601,31200000.0
2006-10-09 15:23:00,1.41612,1.41612,1.41596,1.4161,25400000.0
2006-10-09 15:24:00,1.41616,1.41633,1.41599,1.41633,37600000.0
2006-10-09 15:25:00,1.41632,1.41643,1.41617,1.41621,26800000.0
2006-10-09 15:26:00,1.41629,1.41632,1.41616,1.41632,44300000.0
2006-10-09 15:27:00,1.41619,1.41638,1.41603,1.4161,36600000.0
2006-10-09 15:28:00,1.41592,1.41609,1.41586,1.41606,40500000.0
2006-10-09 15:29:00,1.41603,1.41613,1.41588,1.41588,30200000.0
2006-10-09 15:30:00,1.41582,1.41594,1.41547,1.41547,38700000.0
2006-10-09 15:31:00,1.41533,1.41534,1.41511,1.41524,32800000.0
2006-10-09 15:32:00,1.41527,1.4155,1.41512,1.4155,43000000.0
2006-10-09 15:33:00,1.41548,1.41548,1.41486,1.41521,48600000.0
2006-10-09 15:34:00,1.41504,1.41544,1.41504,1.41524,34000000.0
2006-10-09 15:35:00,1.41522,1.41522,1.41478,1.41478,41000001.0
2006-10-09 15:36:00,1.41494,1.41499,1.41468,1.41468,37800000.0
2006-10-09 15:37:00,1.41475,1.41494,1.41475,1.41494,33800000.0
2006-10-09 15:38:00,1.41475,1.41493,1.41472,1.41493,39500000.0
2006-10-09 15:39:00,1.41493,1.41493,1.41459,1.41459,26000000.0
2006-10-09 15:40:00,1.41484,1.41504,1.41476,1.41476,31800000.0
2006-10-09 15:41:00,1.41488,1.41493,1.41452,1.41493,37800000.0
2006-10-09 15:42:00,1.41475,1.4148,1.41443,1.41463,25300000.0
2006-10-09 15:43:00,1.41468,1.41504,1.41464,1.41495,57700000.0
2006-10-09 15:44:00,1.415,1.41503,1.41467,1.41501,37700000.0
2006-10-09 15:45:00,1.41489,1.41505,1.4147,1.41505,49200000.0
2006-10-09 15:46:00,1.4151,1.41512,1.41503,1.41503,30600000.0
2006-10-09 15:47:00,1.41502,1.41514,1.4148,1.41513,44500000.0
2006-10-09 15:48:00,1.4151,1.41533,1.41499,1.41524,43500000.0
2006-10-09 15:49:00,1.41521,1.4153,1.41502,1.41528,47400000.0
2006-10-09 15:50:00,1.4151,1.41515,1.41506,1.41515,30800000.0
2006-10-09 15:51:00,1.41528,1.41542,1.41521,1.41534,34400000.0
2006-10-09 15:52:00,1.41546,1.41553,1.41534,1.41543,47000000.0
2006-10-09 15:53:00,1.41539,1.41558,1.41497,1.41501,42200000.0
2006-10-09 15:54:00,1.41506,1.41506,1.41478,1.41481,35600000.0
2006-10-09 15:55:00,1.41528,1.41528,1.41474,1.41508,30200000.0
2006-10-09 15:56:00,1.41529,1.41549,1.41511,1.41539,34600000.0
2006-10-09 15:57:00,1.41488,1.41516,1.41488,1.41491,39800000.0
2006-10-09 15:58:00,1.41519,1.41534,1.41513,1.41524,28200000.0
2006-10-09 15:59:00,1.41538,1.41559,1.41533,1.41533,37000001.0
2006-10-09 16:00:00,1.41545,1.41549,1.41506,1.41533,20000000.0
2006-10-09 16:01:00,1.41531,1.41549,1.41527,1.41533,35000000.0
2006-10-09 16:02:00,1.41538,1.4156,1.4153,1.41549,43000000.0
2006-10-09 16:03:00,1.41538,1.41558,1.41536,1.41545,96000000.0
2006-10-09 16:04:00,1.41529,1.41547,1.41493,1.41493,37800000.0
2006-10-09 16:05:00,1.41483,1.41501,1.41477,1.41501,28800000.0
2006-10-09 16:06:00,1.41502,1.41542,1.41499,1.4152,33800000.0
2006-10-09 16:07:00,1.41518,1.41533,1.41494,1.415,40700000.0
2006-10-09 16:08:00,1.41519,1.41531,1.41511,1.41522,28200000.0
2006-10-09 16:09:00,1.4152,1.41533,1.4151,1.41528,57100000.0
2006-10-09 16:10:00,1.41535,1.41535,1.41508,1.41531,24800000.0
2006-10-09 16:11:00,1.41506,1.4153,1.41503,1.4153,23200000.0
2006-10-09 16:12:00,1.41527,1.41542,1.41502,1.41512,36200000.0
2006-10-09 16:13:00,1.41507,1.41522,1.41503,1.41521,33100000.0
2006-10-09 16:14:00,1.4149,1.41516,1.4149,1.41516,36200000.0
2006-10-09 16:15:00,1.415,1.41513,1.41495,1.41508,29400000.0
2006-10-09 16:16:00,1.4149,1.41501,1.41478,1.41488,26200000.0
2006-10-09 16:17:00,1.41478,1.41491,1.41477,1.41491,30800000.0
2006-10-09 16:18:00,1.41494,1.41494,1.41487,1.41494,19400000.0
2006-10-09 16:19:00,1.41521,1.41527,1.41505,1.41507,30600000.0
2006-10-09 16:20:00,1.41484,1.41506,1.41472,1.41506,41200000.0
2006-10-09 16:21:00,1.4151,1.41517,1.41492,1.41512,48300000.0
2006-10-09 16:22:00,1.41511,1.41517,1.41495,1.41509,35200000.0
2006-10-09 16:23:00,1.41503,1.41503,1.41483,1.41494,42800000.0
2006-10-09 16:24:00,1.41504,1.41507,1.41487,1.41492,23000000.0
2006-10-09 16:25:00,1.41491,1.41491,1.41427,1.41486,30400000.0
2006-10-09 16:26:00,1.4149,1.41506,1.41464,1.41464,38400000.0
2006-10-09 16:27:00,1.41464,1.41494,1.41464,1.41473,55600000.0
2006-10-09 16:28:00,1.41489,1.41491,1.41458,1.4147,42400000.0
2006-10-09 16:29:00,1.41488,1.41488,1.41463,1.41463,52000000.0
2006-10-09 16:30:00,1.41447,1.41451,1.41419,1.41419,52800000.0
2006-10-09 16:31:00,1.41411,1.41413,1.41402,1.41406,37000000.0
2006-10-09 16:32:00,1.41411,1.41411,1.41277,1.41295,51600001.0
2006-10-09 16:33:00,1.41302,1.41305,1.41292,1.41297,42100000.0
2006-10-09 16:34:00,1.41291,1.41291,1.41246,1.41285,47600000.0
2006-10-09 16:35:00,1.4132,1.41339,1.41307,1.41339,43200000.0
2006-10-09 16:36:00,1.4133,1.41335,1.41292,1.41314,30400000.0
2006-10-09 16:37:00,1.41324,1.41353,1.41323,1.41325,46200000.0
2006-10-09 16:38:00,1.41309,1.41316,1.41294,1.41306,39000000.0
2006-10-09 16:39:00,1.41302,1.41302,1.41287,1.41295,27600000.0
2006-10-09 16:40:00,1.41283,1.41301,1.41283,1.4129,25400000.0
2006-10-09 16:41:00,1.41237,1.41298,1.41237,1.41288,37600000.0
2006-10-09 16:42:00,1.41291,1.41303,1.4129,1.41293,26000000.0
2006-10-09 16:43:00,1.41289,1.4129,1.41268,1.4129,50400000.0
2006-10-09 16:44:00,1.4129,1.41292,1.41257,1.41292,42800000.0
2006-10-09 16:45:00,1.41269,1.41295,1.41262,1.41278,43100000.0
2006-10-09 16:46:00,1.41288,1.41288,1.41255,1.41277,58500000.0
2006-10-09 16:47:00,1.41284,1.41318,1.41284,1.4129,47200000.0
2006-10-09 16:48:00,1.41297,1.41298,1.41243,1.41285,40200000.0
2006-10-09 16:49:00,1.41296,1.41319,1.41278,1.41319,29800000.0
2006-10-09 16:50:00,1.41325,1.41342,1.41322,1.41332,37600000.0
2006-10-09 16:51:00,1.4134,1.4134,1.41304,1.41322,26400000.0
2006-10-09 16:52:00,1.41305,1.41305,1.41265,1.41278,34800000.0
2006-10-09 16:53:00,1.41286,1.41303,1.41268,1.41282,54200000.0
2006-10-09 16:54:00,1.41283,1.41294,1.41261,1.41273,26300000.0
2006-10-09 16:55:00,1.41274,1.41274,1.41231,1.41251,24200000.0
2006-10-09 16:56:00,1.41263,1.41285,1.41263,1.41274,63100000.0
2006-10-09 16:57:00,1.41271,1.41298,1.41261,1.41298,26400000.0
2006-10-09 16:58:00,1.41289,1.41333,1.41289,1.4132,28700000.0
2006-10-09 16:59:00,1.41349,1.4138,1.41349,1.4138,45100001.0
2006-10-09 17:00:00,1.41342,1.41384,1.41342,1.41384,65800000.0
2006-10-09 17:01:00,1.41375,1.41392,1.41351,1.41375,55300000.0
2006-10-09 17:02:00,1.41373,1.41381,1.41366,1.41371,30600000.0
2006-10-09 17:03:00,1.41396,1.41397,1.41364,1.41392,40400000.0
2006-10-09 17:04:00,1.41402,1.4141,1.41372,1.41402,35400000.0
2006-10-09 17:05:00,1.41397,1.41431,1.41371,1.41431,18600000.0
2006-10-09 17:06:00,1.41424,1.41426,1.41401,1.41421,32800000.0
2006-10-09 17:07:00,1.41454,1.41481,1.41454,1.41474,75200001.0
2006-10-09 17:08:00,1.41471,1.41497,1.41471,1.41487,37000000.0
2006-10-09 17:09:00,1.41484,1.41486,1.41459,1.41482,54200001.0
2006-10-09 17:10:00,1.41455,1.41469,1.41443,1.41451,29200000.0
2006-10-09 17:11:00,1.41443,1.41461,1.41428,1.41461,21000000.0
2006-10-09 17:12:00,1.41451,1.41462,1.41451,1.4146,49100000.0
2006-10-09 17:13:00,1.41442,1.41473,1.41438,1.41473,36200000.0
2006-10-09 17:14:00,1.41445,1.41493,1.41445,1.41465,55400000.0
2006-10-09 17:15:00,1.415,1.41501,1.41479,1.41479,33200000.0
2006-10-09 17:16:00,1.41471,1.41492,1.41466,1.41466,37800000.0
2006-10-09 17:17:00,1.41465,1.41483,1.41428,1.41461,53600000.0
2006-10-09 17:18:00,1.41471,1.41471,1.41435,1.41461,39600000.0
2006-10-09 17:19:00,1.4145,1.41469,1.41447,1.41462,29400000.0
2006-10-09 17:20:00,1.41464,1.41469,1.41433,1.41447,35400000.0
2006-10-09 17:21:00,1.41478,1.41478,1.41428,1.41468,74100000.0
2006-10-09 17:22:00,1.41448,1.41471,1.41437,1.41463,43000000.0
2006-10-09 17:23:00,1.4144,1.41495,1.4144,1.41495,33000000.0
2006-10-09 17:24:00,1.41492,1.41501,1.41481,1.415,30200000.0
2006-10-09 17:25:00,1.41492,1.41524,1.41492,1.41502,81900002.0
2006-10-09 17:26:00,1.41494,1.41511,1.4149,1.41503,53400000.0
2006-10-09 17:27:00,1.41537,1.41543,1.4151,1.4151,42900000.0
2006-10-09 17:28:00,1.41538,1.41542,1.41513,1.41529,35200000.0
2006-10-09 17:29:00,1.41544,1.41575,1.41521,1.41562,43800000.0
2006-10-09 17:30:00,1.41552,1.41569,1.41529,1.41545,42300000.0
2006-10-09 17:31:00,1.4156,1.41605,1.4156,1.41604,48700000.0
2006-10-09 17:32:00,1.41609,1.41656,1.41609,1.41649,28200000.0
2006-10-09 17:33:00,1.41629,1.41638,1.41607,1.41607,32200000.0
2006-10-09 17:34:00,1.41568,1.4158,1.41559,1.41569,47000000.0
2006-10-09 17:35:00,1.41554,1.41556,1.41536,1.41551,37200000.0
2006-10-09 17:36:00,1.41566,1.41587,1.41558,1.41563,54400000.0
2006-10-09 17:37:00,1.41552,1.41591,1.41526,1.41556,33000000.0
2006-10-09 17:38:00,1.41516,1.41548,1.41516,1.4152,77600002.0
2006-10-09 17:39:00,1.41547,1.41561,1.41547,1.41556,18600000.0
2006-10-09 17:40:00,1.4153,1.41544,1.41529,1.41533,29600000.0
2006-10-09 17:41:00,1.41542,1.41543,1.41526,1.41526,49000000.0
2006-10-09 17:42:00,1.41541,1.41552,1.41508,1.4154,25800000.0
2006-10-09 17:43:00,1.41546,1.41549,1.41519,1.41538,43200000.0
2006-10-09 17:44:00,1.4155,1.4155,1.41531,1.41531,42400000.0
2006-10-09 17:45:00,1.41539,1.41539,1.41511,1.41522,49700000.0
2006-10-09 17:46:00,1.41524,1.41542,1.41494,1.41501,44400000.0
2006-10-09 17:47:00,1.41505,1.41528,1.41505,1.41509,49200000.0
2006-10-09 17:48:00,1.4152,1.41529,1.41488,1.41524,50500000.0
2006-10-09 17:49:00,1.41522,1.41522,1.4148,1.41512,54900000.0
2006-10-09 17:50:00,1.41517,1.41533,1.41503,1.41533,24400000.0
2006-10-09 17:51:00,1.41514,1.41523,1.41483,1.41504,28000000.0
2006-10-09 17:52:00,1.41521,1.41534,1.41512,1.41524,22000000.0
2006-10-09 17:53:00,1.41516,1.41541,1.41514,1.41537,26600000.0
2006-10-09 17:54:00,1.41515,1.41529,1.41462,1.41503,20400000.0
2006-10-09 17:55:00,1.41507,1.41553,1.41468,1.41553,46100000.0
2006-10-09 17:56:00,1.41536,1.41558,1.41532,1.41541,25600000.0
2006-10-09 17:57:00,1.41542,1.41556,1.4153,1.41556,35400000.0
2006-10-09 17:58:00,1.41563,1.41581,1.4155,1.41581,45600000.0
2006-10-09 17:59:00,1.41573,1.4158,1.41533,1.41554,54200000.0
2006-10-09 18:00:00,1.41566,1.41567,1.41536,1.41544,35200000.0
2006-10-09 18:01:00,1.4156,1.41576,1.41525,1.41546,37000000.0
2006-10-09 18:02:00,1.41555,1.4157,1.41551,1.4157,50500001.0
2006-10-09 18:03:00,1.41559,1.41582,1.41548,1.41548,42400000.0
2006-10-09 18:04:00,1.41567,1.41588,1.41559,1.41567,48100000.0
2006-10-09 18:05:00,1.41583,1.416,1.41575,1.41575,24100000.0
2006-10-09 18:06:00,1.4158,1.4161,1.41564,1.41564,65000000.0
2006-10-09 18:07:00,1.41573,1.41574,1.4156,1.41563,39600000.0
2006-10-09 18:08:00,1.41547,1.41574,1.41547,1.41556,50000000.0
2006-10-09 18:09:00,1.4155,1.4158,1.41543,1.41567,57400001.0
2006-10-09 18:10:00,1.41567,1.41582,1.41554,1.41567,18200000.0
2006-10-09 18:11:00,1.41574,1.41578,1.41549,1.41561,30000000.0
2006-10-09 18:12:00,1.41554,1.41556,1.41539,1.41539,43500000.0
2006-10-09 18:13:00,1.41551,1.41559,1.41521,1.41538,34400000.0
2006-10-09 18:14:00,1.41477,1.41547,1.41477,1.41547,25800000.0
2006-10-09 18:15:00,1.41546,1.41563,1.41537,1.41553,42000000.0
2006-10-09 18:16:00,1.41558,1.4157,1.41547,1.41551,33800000.0
2006-10-09 18:17:00,1.41564,1.41578,1.4155,1.4155,56500000.0
2006-10-09 18:18:00,1.4156,1.41581,1.4155,1.41578,69400002.0
2006-10-09 18:19:00,1.41576,1.41576,1.41528,1.41537,29200000.0
2006-10-09 18:20:00,1.41539,1.41562,1.41537,1.41537,38200000.0
2006-10-09 18:21:00,1.41555,1.41564,1.41543,1.41551,30000000.0
2006-10-09 18:22:00,1.41556,1.41566,1.41546,1.41548,29400000.0
2006-10-09 18:23:00,1.41543,1.41554,1.41536,1.41553,25800000.0
2006-10-09 18:24:00,1.41556,1.41556,1.41538,1.41541,34800000.0
2006-10-09 18:25:00,1.41561,1.41571,1.41543,1.41556,39400000.0
2006-10-09 18:26:00,1.41556,1.41556,1.41551,1.41551,48100000.0
2006-10-09 18:27:00,1.41548,1.41571,1.4153,1.41556,38200000.0
2006-10-09 18:28:00,1.41547,1.41563,1.41547,1.4155,50400000.0
2006-10-09 18:29:00,1.41547,1.41569,1.41538,1.41548,47800000.0
2006-10-09 18:30:00,1.4155,1.4155,1.4154,1.4154,43800000.0
2006-10-09 18:31:00,1.4154,1.41548,1.41527,1.4154,43800000.0
2006-10-09 18:32:00,1.41535,1.41535,1.41505,1.41527,40600000.0
2006-10-09 18:33:00,1.4154,1.41556,1.41527,1.41528,51900000.0
2006-10-09 18:34:00,1.41529,1.41539,1.41515,1.41527,48100000.0
2006-10-09 18:35:00,1.41527,1.41536,1.41506,1.41536,38600000.0
2006-10-09 18:36:00,1.41511,1.4152,1.41501,1.41503,61400000.0
2006-10-09 18:37:00,1.41517,1.41519,1.41494,1.41505,28600000.0
2006-10-09 18:38:00,1.41485,1.41489,1.41458,1.41485,28000000.0
2006-10-09 18:39:00,1.4146,1.41493,1.4146,1.41478,43200001.0
2006-10-09 18:40:00,1.41471,1.41482,1.4145,1.41458,60800000.0
2006-10-09 18:41:00,1.41469,1.41486,1.41469,1.41486,37100000.0
2006-10-09 18:42:00,1.41481,1.41489,1.41466,1.41489,61200000.0
2006-10-09 18:43:00,1.41483,1.415,1.41464,1.41475,39200000.0
2006-10-09 18:44:00,1.41492,1.4154,1.41492,1.41532,49100000.0
2006-10-09 18:45:00,1.41578,1.41578,1.41539,1.41539,29200000.0
2006-10-09 18:46:00,1.41501,1.41501,1.41474,1.41474,42700001.0
2006-10-09 18:47:00,1.41494,1.41494,1.41475,1.41476,23200000.0
2006-10-09 18:48:00,1.4147,1.415,1.41465,1.41488,28000000.0
2006-10-09 18:49:00,1.415,1.415,1.415,1.415,47600000.0
2006-10-09 18:50:00,1.4149,1.4149,1.4149,1.4149,47600000.0
2006-10-09 18:51:00,1.41482,1.41482,1.41402,1.41402,47600000.0
2006-10-09 18:52:00,1.41405,1.41439,1.41405,1.41413,45400000.0
2006-10-09 18:53:00,1.41424,1.41432,1.41414,1.41426,44900000.0
2006-10-09 18:54:00,1.41441,1.41441,1.41398,1.41438,31500000.0
2006-10-09 18:55:00,1.41425,1.41464,1.41425,1.41464,31800000.0
2006-10-09 18:56:00,1.41449,1.41472,1.41423,1.41423,37200000.0
2006-10-09 18:57:00,1.41452,1.41486,1.41452,1.41486,24800000.0
2006-10-09 18:58:00,1.4148,1.4148,1.4147,1.4147,36700000.0
2006-10-09 18:59:00,1.41486,1.41505,1.41446,1.41505,36700000.0
2006-10-09 19:00:00,1.41508,1.41514,1.41487,1.41505,33200000.0
2006-10-09 19:01:00,1.41493,1.41496,1.41469,1.41477,58900000.0
2006-10-09 19:02:00,1.41487,1.41507,1.41483,1.41507,47000000.0
2006-10-09 19:03:00,1.41497,1.41517,1.41482,1.41509,59400000.0
2006-10-09 19:04:00,1.41507,1.41527,1.41493,1.41514,41400000.0
2006-10-09 19:05:00,1.41517,1.41522,1.41497,1.41509,22800000.0
2006-10-09 19:06:00,1.41519,1.41519,1.41503,1.41514,41000000.0
2006-10-09 19:07:00,1.41514,1.41529,1.41499,1.41529,42200000.0
2006-10-09 19:08:00,1.41503,1.4153,1.41503,1.4151,40200000.0
2006-10-09 19:09:00,1.41515,1.41521,1.41503,1.41509,44600000.0
2006-10-09 19:10:00,1.41522,1.41527,1.41482,1.41482,54000000.0
2006-10-09 19:11:00,1.41513,1.41521,1.41499,1.41514,40600000.0
2006-10-09 19:12:00,1.41497,1.4154,1.41497,1.41531,35500000.0
2006-10-09 19:13:00,1.41521,1.4153,1.4151,1.41525,49600000.0
2006-10-09 19:14:00,1.41504,1.41532,1.41492,1.41532,43400000.0
2006-10-09 19:15:00,1.41519,1.41519,1.41491,1.41512,30600000.0
2006-10-09 19:16:00,1.41484,1.41511,1.41484,1.41501,30400000.0
2006-10-09 19:17:00,1.4148,1.41499,1.41466,1.41482,37400000.0
2006-10-09 19:18:00,1.4149,1.4149,1.41469,1.41483,40200000.0
2006-10-09 19:19:00,1.41492,1.41492,1.41437,1.4148,32000000.0
2006-10-09 19:20:00,1.41484,1.41495,1.41453,1.4148,40200000.0
2006-10-09 19:21:00,1.41467,1.41494,1.41467,1.41474,23600000.0
2006-10-09 19:22:00,1.41477,1.41487,1.41463,1.41482,34800000.0
2006-10-09 19:23:00,1.41466,1.41492,1.41442,1.41475,64600000.0
2006-10-09 19:24:00,1.41463,1.41463,1.41437,1.41455,49000000.0
2006-10-09 19:25:00,1.41464,1.41464,1.41438,1.41456,31600000.0
2006-10-09 19:26:00,1.41429,1.41453,1.4141,1.41446,45200000.0
2006-10-09 19:27:00,1.41436,1.41458,1.41413,1.41458,47400002.0
2006-10-09 19:28:00,1.41458,1.41475,1.41448,1.41458,62300001.0
2006-10-09 19:29:00,1.41436,1.41459,1.41414,1.41456,17000000.0
2006-10-09 19:30:00,1.4147,1.41482,1.41469,1.41474,32600000.0
2006-10-09 19:31:00,1.41485,1.41496,1.41477,1.41481,66400000.0
2006-10-09 19:32:00,1.41472,1.41492,1.41467,1.41476,35000000.0
2006-10-09 19:33:00,1.4147,1.41471,1.41445,1.41471,35000000.0
2006-10-09 19:34:00,1.41467,1.41472,1.41443,1.41469,35300000.0
2006-10-09 19:35:00,1.41479,1.41492,1.41449,1.41487,34600000.0
2006-10-09 19:36:00,1.41474,1.41505,1.41474,1.41485,23000000.0
2006-10-09 19:37:00,1.41489,1.4149,1.41452,1.41452,32600000.0
2006-10-09 19:38:00,1.41449,1.41484,1.41449,1.41467,40200000.0
2006-10-09 19:39:00,1.41481,1.41484,1.41463,1.41478,33000000.0
2006-10-09 19:40:00,1.41464,1.41485,1.41453,1.41467,37800000.0
2006-10-09 19:41:00,1.41463,1.4148,1.41455,1.41475,29000000.0
2006-10-09 19:42:00,1.4146,1.41494,1.41446,1.41494,51600000.0
2006-10-09 19:43:00,1.41489,1.41489,1.41447,1.41482,39600001.0
2006-10-09 19:44:00,1.41475,1.41487,1.4147,1.41487,52000000.0
2006-10-09 19:45:00,1.41471,1.41472,1.41459,1.41469,37400000.0
2006-10-09 19:46:00,1.41496,1.41521,1.41483,1.41483,43400000.0
2006-10-09 19:47:00,1.41519,1.41549,1.41517,1.41531,37400000.0
2006-10-09 19:48:00,1.41531,1.41531,1.41507,1.4151,42600000.0
2006-10-09 19:49:00,1.41504,1.41521,1.41503,1.41503,35500000.0
2006-10-09 19:50:00,1.41525,1.41525,1.41498,1.41513,39500000.0
2006-10-09 19:51:00,1.41496,1.41514,1.41495,1.41508,36800000.0
2006-10-09 19:52:00,1.41503,1.41529,1.41494,1.4151,36600000.0
2006-10-09 19:53:00,1.41524,1.41539,1.41507,1.41524,61800000.0
2006-10-09 19:54:00,1.41525,1.41532,1.41523,1.41523,35400000.0
2006-10-09 19:55:00,1.41521,1.41534,1.41518,1.41518,31700000.0
2006-10-09 19:56:00,1.41526,1.41552,1.41514,1.41527,30200000.0
2006-10-09 19:57:00,1.41526,1.41538,1.41519,1.41534,34800000.0
2006-10-09 19:58:00,1.41516,1.41537,1.41516,1.41525,23400000.0
2006-10-09 19:59:00,1.41534,1.41534,1.41516,1.41516,30200000.0
2006-10-09 20:00:00,1.41514,1.41537,1.41489,1.41489,52100000.0
2006-10-09 20:01:00,1.41529,1.41529,1.41496,1.41499,47800000.0
2006-10-09 20:02:00,1.4152,1.41528,1.41508,1.41523,37800000.0
2006-10-09 20:03:00,1.41537,1.41537,1.41514,1.4153,25000000.0
2006-10-09 20:04:00,1.41529,1.41529,1.41488,1.41503,37300000.0
2006-10-09 20:05:00,1.41482,1.41503,1.41461,1.41461,29400000.0
2006-10-09 20:06:00,1.41475,1.41506,1.41473,1.41488,34200000.0
2006-10-09 20:07:00,1.41483,1.41493,1.41459,1.41489,23600000.0
2006-10-09 20:08:00,1.41491,1.41491,1.41448,1.4147,31500000.0
2006-10-09 20:09:00,1.41492,1.41508,1.41488,1.41508,25400000.0
2006-10-09 20:10:00,1.41468,1.41508,1.41468,1.41508,50000000.0
2006-10-09 20:11:00,1.41516,1.41516,1.41485,1.41495,21000000.0
2006-10-09 20:12:00,1.41504,1.41504,1.41454,1.41492,102100000.0
2006-10-09 20:13:00,1.41501,1.41501,1.41481,1.41496,32400000.0
2006-10-09 20:14:00,1.41489,1.41501,1.41438,1.41496,27400000.0
2006-10-09 20:15:00,1.41511,1.41511,1.41484,1.41494,31600000.0
2006-10-09 20:16:00,1.41482,1.41492,1.41461,1.41461,58900001.0
2006-10-09 20:17:00,1.41463,1.41491,1.41446,1.41491,36000000.0
2006-10-09 20:18:00,1.41489,1.41493,1.41459,1.41461,26600000.0
2006-10-09 20:19:00,1.4148,1.41485,1.41466,1.41475,52400001.0
2006-10-09 20:20:00,1.4147,1.41471,1.41447,1.41471,27900000.0
2006-10-09 20:21:00,1.41454,1.41466,1.41454,1.41455,35200000.0
2006-10-09 20:22:00,1.41458,1.41461,1.41436,1.41446,42000001.0
2006-10-09 20:23:00,1.41455,1.41466,1.41433,1.41456,37000000.0
2006-10-09 20:24:00,1.41451,1.41451,1.41422,1.41422,37800000.0
2006-10-09 20:25:00,1.41447,1.4145,1.41423,1.41423,38000000.0
2006-10-09 20:26:00,1.41443,1.41445,1.41408,1.4144,44800000.0
2006-10-09 20:27:00,1.41452,1.41455,1.41409,1.41432,34400000.0
2006-10-09 20:28:00,1.41441,1.41465,1.41438,1.41465,28000000.0
2006-10-09 20:29:00,1.41456,1.41456,1.41404,1.41445,33700000.0
2006-10-09 20:30:00,1.41459,1.41466,1.41446,1.41466,27600000.0
2006-10-09 20:31:00,1.41471,1.41483,1.41435,1.41466,40900000.0
2006-10-09 20:32:00,1.41442,1.41474,1.41424,1.41474,28000000.0
2006-10-09 20:33:00,1.41497,1.41497,1.41482,1.41492,28200000.0
2006-10-09 20:34:00,1.41487,1.41496,1.41475,1.41484,64600001.0
2006-10-09 20:35:00,1.41471,1.41472,1.41455,1.41465,52400001.0
2006-10-09 20:36:00,1.41474,1.41494,1.41462,1.41467,55300000.0
2006-10-09 20:37:00,1.41454,1.41467,1.41435,1.41467,31400000.0
2006-10-09 20:38:00,1.41479,1.41482,1.41459,1.41469,35600000.0
2006-10-09 20:39:00,1.41452,1.41465,1.41429,1.41442,39200000.0
2006-10-09 20:40:00,1.41445,1.41465,1.41445,1.41456,42300000.0
2006-10-09 20:41:00,1.41462,1.41471,1.4144,1.41471,37600000.0
2006-10-09 20:42:00,1.41467,1.41483,1.41436,1.41483,32400000.0
2006-10-09 20:43:00,1.41473,1.41474,1.41437,1.41437,40000000.0
2006-10-09 20:44:00,1.41469,1.41479,1.41442,1.4147,34400000.0
2006-10-09 20:45:00,1.41445,1.41469,1.41445,1.41445,60000000.0
2006-10-09 20:46:00,1.41474,1.41501,1.41455,1.41501,36800000.0
2006-10-09 20:47:00,1.4151,1.41515,1.41475,1.41502,46200000.0
2006-10-09 20:48:00,1.41493,1.41528,1.41493,1.41517,42200001.0
2006-10-09 20:49:00,1.41517,1.41523,1.41507,1.41507,41100000.0
2006-10-09 20:50:00,1.41493,1.41494,1.41485,1.41491,42500000.0
2006-10-09 20:51:00,1.4147,1.415,1.4147,1.41493,22200000.0
2006-10-09 20:52:00,1.41494,1.41514,1.41489,1.41504,25800000.0
2006-10-09 20:53:00,1.4151,1.4151,1.415,1.415,47900000.0
2006-10-09 20:54:00,1.41459,1.41506,1.41459,1.41473,47900000.0
2006-10-09 20:55:00,1.41467,1.41492,1.4146,1.41488,31000000.0
2006-10-09 20:56:00,1.41469,1.41483,1.41461,1.41483,22600000.0
2006-10-09 20:57:00,1.41479,1.41479,1.41445,1.41445,29600000.0
2006-10-09 20:58:00,1.41465,1.41486,1.41461,1.41484,48200000.0
2006-10-09 20:59:00,1.41487,1.41522,1.41487,1.41506,57900000.0
2006-10-09 21:00:00,1.41488,1.41509,1.41466,1.41505,40600000.0
2006-10-09 21:01:00,1.41505,1.41548,1.41478,1.41478,28600000.0
2006-10-09 21:02:00,1.41521,1.41555,1.41492,1.41555,52800000.0
2006-10-09 21:03:00,1.41536,1.41536,1.41514,1.41522,22800000.0
2006-10-09 21:04:00,1.41541,1.41541,1.41526,1.41541,36300000.0
2006-10-09 21:05:00,1.41522,1.41564,1.41522,1.4155,47200000.0
2006-10-09 21:06:00,1.41559,1.41559,1.41534,1.41552,24800000.0
2006-10-09 21:07:00,1.41549,1.4155,1.41533,1.41539,20000000.0
2006-10-09 21:08:00,1.41528,1.41543,1.41519,1.41543,34800000.0
2006-10-09 21:10:00,1.41564,1.41566,1.41541,1.41551,43200000.0
2006-10-09 21:11:00,1.41553,1.41586,1.41543,1.41556,32000000.0
2006-10-09 21:12:00,1.41568,1.41586,1.41563,1.41568,36700000.0
2006-10-09 21:13:00,1.41563,1.41577,1.41558,1.41558,37000000.0
2006-10-09 21:14:00,1.41535,1.41558,1.41535,1.41538,47000000.0
2006-10-09 21:15:00,1.41551,1.41569,1.41551,1.41561,43100000.0
2006-10-09 21:16:00,1.41533,1.41571,1.41533,1.41561,55400000.0
2006-10-09 21:17:00,1.41554,1.41572,1.41531,1.41531,42000000.0
2006-10-09 21:18:00,1.41572,1.41572,1.41495,1.41548,17400000.0
2006-10-09 21:19:00,1.41566,1.41566,1.41546,1.41551,37700000.0
2006-10-09 21:20:00,1.41554,1.41571,1.41548,1.41554,33800000.0
2006-10-09 21:21:00,1.41553,1.41572,1.41552,1.41558,37800000.0
2006-10-09 21:22:00,1.4151,1.41576,1.4151,1.41572,51800000.0
2006-10-09 21:23:00,1.41573,1.41585,1.41535,1.41535,45400000.0
2006-10-09 21:24:00,1.41566,1.41598,1.41554,1.41571,61600001.0
2006-10-09 21:25:00,1.41574,1.41588,1.41542,1.41542,50400000.0
2006-10-09 21:26:00,1.41573,1.41582,1.41559,1.4156,34200000.0
2006-10-09 21:28:00,1.41564,1.41586,1.41564,1.41579,37600000.0
2006-10-09 21:29:00,1.41581,1.41581,1.41562,1.41562,34800000.0
2006-10-09 21:30:00,1.41561,1.41561,1.4154,1.41545,28400000.0
2006-10-09 21:31:00,1.41561,1.41561,1.41541,1.41548,28500000.0
2006-10-09 21:32:00,1.41555,1.4156,1.41545,1.41549,39000000.0
2006-10-09 21:33:00,1.41557,1.41567,1.41537,1.41549,32600000.0
2006-10-09 21:34:00,1.41543,1.41551,1.4154,1.41551,33200000.0
2006-10-09 21:35:00,1.41543,1.4156,1.41516,1.4156,35200000.0
2006-10-09 21:36:00,1.41568,1.41568,1.41523,1.41556,57200000.0
2006-10-09 21:37:00,1.41558,1.41561,1.4154,1.41561,29000000.0
2006-10-09 21:38:00,1.41559,1.41559,1.41536,1.41541,30800000.0
2006-10-09 21:39:00,1.41528,1.41553,1.41528,1.41539,37600000.0
2006-10-09 21:40:00,1.41509,1.41516,1.41503,1.41511,35200000.0
2006-10-09 21:41:00,1.41518,1.41532,1.41509,1.41521,36200000.0
2006-10-09 21:42:00,1.41526,1.41532,1.41496,1.41496,42000001.0
2006-10-09 21:43:00,1.41525,1.41533,1.41516,1.41531,23200000.0
2006-10-09 21:44:00,1.41522,1.41538,1.41514,1.41524,24200000.0
2006-10-09 21:45:00,1.41539,1.41546,1.41536,1.41539,29000001.0
2006-10-09 21:46:00,1.41545,1.41553,1.41523,1.41528,39600000.0
2006-10-09 21:47:00,1.41517,1.41548,1.41517,1.41532,32800000.0
2006-10-09 21:48:00,1.41546,1.41546,1.41507,1.41517,48100000.0
2006-10-09 21:49:00,1.41523,1.41529,1.41515,1.41525,25400000.0
2006-10-09 21:50:00,1.41538,1.41558,1.41538,1.41547,41400000.0
2006-10-09 21:51:00,1.41546,1.41574,1.41546,1.41574,41400000.0
2006-10-09 21:52:00,1.41567,1.41586,1.4155,1.41563,61600000.0
2006-10-09 21:53:00,1.41546,1.41546,1.41518,1.41518,23000000.0
2006-10-09 21:54:00,1.41517,1.41552,1.41517,1.41546,51800000.0
2006-10-09 21:55:00,1.41547,1.41554,1.41532,1.41544,55000000.0
2006-10-09 21:56:00,1.41563,1.41576,1.41556,1.41569,42600000.0
2006-10-09 21:57:00,1.41575,1.41579,1.41529,1.41567,53600000.0
2006-10-09 21:58:00,1.41559,1.41563,1.41544,1.41544,37600000.0
2006-10-09 21:59:00,1.41548,1.41559,1.41525,1.4153,28200000.0
2006-10-09 22:00:00,1.41543,1.41559,1.41541,1.41541,43300000.0
2006-10-09 22:01:00,1.41518,1.41543,1.41516,1.41526,30600000.0
2006-10-09 22:02:00,1.41526,1.41545,1.41518,1.41518,47400000.0
2006-10-09 22:03:00,1.41539,1.4154,1.41518,1.4154,29400000.0
2006-10-09 22:04:00,1.41536,1.4155,1.41521,1.4153,16000000.0
2006-10-09 22:05:00,1.41536,1.41536,1.415,1.41518,38500000.0
2006-10-09 22:06:00,1.41521,1.41521,1.41477,1.41508,45300000.0
2006-10-09 22:07:00,1.41505,1.41532,1.41505,1.4151,36600001.0
2006-10-09 22:08:00,1.41472,1.41524,1.41472,1.41524,28000000.0
2006-10-09 22:09:00,1.4152,1.41524,1.41489,1.41508,40200000.0
2006-10-09 22:10:00,1.41516,1.41529,1.41506,1.41529,54000000.0
2006-10-09 22:11:00,1.41514,1.41529,1.41504,1.41504,77900000.0
2006-10-09 22:12:00,1.41509,1.41524,1.41493,1.41493,41300000.0
2006-10-09 22:13:00,1.41491,1.41516,1.41491,1.41516,84500000.0
2006-10-09 22:14:00,1.41494,1.41523,1.41491,1.41491,44300000.0
2006-10-09 22:15:00,1.41511,1.41526,1.41499,1.41512,61100000.0
2006-10-09 22:16:00,1.41508,1.41521,1.41496,1.41496,33900000.0
2006-10-09 22:18:00,1.41522,1.41522,1.41503,1.41508,37700000.0
2006-10-09 22:19:00,1.41507,1.41522,1.41507,1.41513,30600000.0
2006-10-09 22:20:00,1.4152,1.41531,1.415,1.41512,42200000.0
2006-10-09 22:21:00,1.41501,1.41525,1.4148,1.41514,39800000.0
2006-10-09 22:22:00,1.41526,1.41526,1.41501,1.41516,146400003.0
2006-10-09 22:23:00,1.41529,1.41531,1.41511,1.41511,33200000.0
2006-10-09 22:24:00,1.41518,1.41518,1.41494,1.41511,32800000.0
2006-10-09 22:25:00,1.41509,1.41516,1.41492,1.41512,33000000.0
2006-10-09 22:26:00,1.41498,1.41518,1.41498,1.41514,24400000.0
2006-10-09 22:27:00,1.41501,1.41514,1.41472,1.41508,20800000.0
2006-10-09 22:28:00,1.41501,1.4152,1.41496,1.41504,31000000.0
2006-10-09 22:29:00,1.41507,1.41518,1.41495,1.41514,32000000.0
2006-10-09 22:30:00,1.41516,1.41518,1.41501,1.41506,39400000.0
2006-10-09 22:31:00,1.41511,1.41511,1.41434,1.41499,50900000.0
2006-10-09 22:32:00,1.41509,1.41522,1.41499,1.41515,35600000.0
2006-10-09 22:33:00,1.41508,1.41524,1.41508,1.41524,34400000.0
2006-10-09 22:35:00,1.4153,1.4154,1.4152,1.4152,42800000.0
2006-10-09 22:36:00,1.41532,1.41533,1.41473,1.41473,48600000.0
2006-10-09 22:38:00,1.41549,1.41561,1.41537,1.41548,38800000.0
2006-10-09 22:39:00,1.41546,1.41561,1.41534,1.41547,25600000.0
2006-10-09 22:40:00,1.41552,1.41552,1.41506,1.41506,54600000.0
2006-10-09 22:41:00,1.41537,1.4156,1.41537,1.41549,39600000.0
2006-10-09 22:42:00,1.41556,1.41565,1.41541,1.41552,28000000.0
2006-10-09 22:43:00,1.41557,1.41566,1.41543,1.41555,41400000.0
2006-10-09 22:44:00,1.41529,1.41548,1.41516,1.41548,49200000.0
2006-10-09 22:45:00,1.41553,1.41578,1.41547,1.41578,32400000.0
2006-10-09 22:46:00,1.41576,1.41576,1.41545,1.41545,30800000.0
2006-10-09 22:47:00,1.4157,1.4157,1.4157,1.4157,41100000.0
2006-10-09 22:48:00,1.41521,1.41553,1.41521,1.41549,41100000.0
2006-10-09 22:49:00,1.41544,1.41556,1.41518,1.41537,33000000.0
2006-10-09 22:50:00,1.41533,1.41558,1.41524,1.41524,45700000.0
2006-10-09 22:51:00,1.41547,1.41556,1.41529,1.41536,31600000.0
2006-10-09 22:52:00,1.4153,1.41538,1.41505,1.41505,35400000.0
2006-10-09 22:53:00,1.41524,1.41546,1.41494,1.41546,57700000.0
2006-10-09 22:54:00,1.4154,1.4154,1.41512,1.41517,18800000.0
2006-10-09 22:55:00,1.41542,1.41542,1.41506,1.41506,30800000.0
2006-10-09 22:56:00,1.41559,1.41559,1.41544,1.41558,18200000.0
2006-10-09 22:57:00,1.41544,1.41544,1.41511,1.41511,42400000.0
2006-10-09 22:58:00,1.41527,1.41527,1.41507,1.41507,30800000.0
2006-10-09 22:59:00,1.4151,1.4151,1.41469,1.41483,44400000.0
2006-10-09 23:00:00,1.41411,1.41426,1.41403,1.41403,40200000.0
2006-10-09 23:01:00,1.41385,1.41422,1.41372,1.41422,51600000.0
2006-10-09 23:02:00,1.41411,1.41457,1.41404,1.41457,46900000.0
2006-10-09 23:03:00,1.41484,1.41492,1.41469,1.41475,58500001.0
2006-10-09 23:04:00,1.41477,1.41487,1.41456,1.41486,28200000.0
2006-10-09 23:05:00,1.41465,1.41484,1.4146,1.41484,37600000.0
2006-10-09 23:06:00,1.41477,1.41477,1.41395,1.41414,42100000.0
2006-10-09 23:07:00,1.41408,1.41453,1.41408,1.41444,27600000.0
2006-10-09 23:08:00,1.41437,1.41449,1.41427,1.41436,23400000.0
2006-10-09 23:09:00,1.41441,1.41464,1.41436,1.41441,40000000.0
2006-10-09 23:10:00,1.41424,1.41463,1.41413,1.41441,47000000.0
2006-10-09 23:11:00,1.4145,1.4148,1.4145,1.4148,55300000.0
2006-10-09 23:12:00,1.41437,1.41437,1.41278,1.41278,55300000.0
2006-10-09 23:13:00,1.4132,1.41388,1.4132,1.41373,32600000.0
2006-10-09 23:14:00,1.41305,1.41407,1.41305,1.41407,23200000.0
2006-10-09 23:15:00,1.41422,1.41444,1.41369,1.41421,38900000.0
2006-10-09 23:16:00,1.41417,1.41417,1.41355,1.41355,25600000.0
2006-10-09 23:17:00,1.41339,1.41339,1.4125,1.4125,27000000.0
2006-10-09 23:18:00,1.41265,1.41308,1.41248,1.41306,41800000.0
2006-10-09 23:19:00,1.41303,1.41322,1.41278,1.41278,57000001.0
2006-10-09 23:20:00,1.41288,1.41288,1.41228,1.41276,54200000.0
2006-10-09 23:21:00,1.41298,1.41313,1.41279,1.41301,35400000.0
2006-10-09 23:22:00,1.41304,1.41314,1.41273,1.41314,37800000.0
2006-10-09 23:23:00,1.4131,1.41324,1.41309,1.41314,30900000.0
2006-10-09 23:24:00,1.41312,1.41361,1.41312,1.41354,35600000.0
2006-10-09 23:25:00,1.414,1.41405,1.41384,1.41384,46600001.0
2006-10-09 23:26:00,1.41381,1.41403,1.41365,1.41403,44400001.0
2006-10-09 23:27:00,1.41389,1.41406,1.41389,1.41391,42200000.0
2006-10-09 23:28:00,1.4138,1.41407,1.41373,1.41373,39800000.0
2006-10-09 23:29:00,1.41397,1.41422,1.4138,1.41402,44400000.0
2006-10-09 23:30:00,1.41384,1.41396,1.4137,1.41381,35000000.0
2006-10-09 23:31:00,1.4139,1.41407,1.41361,1.41407,24600000.0
2006-10-09 23:32:00,1.41388,1.41415,1.41378,1.41378,24600000.0
2006-10-09 23:33:00,1.41355,1.41379,1.41355,1.41379,28000000.0
2006-10-09 23:34:00,1.4139,1.41407,1.41379,1.4138,50900000.0
2006-10-09 23:35:00,1.41393,1.41393,1.41364,1.41372,20800000.0
2006-10-09 23:36:00,1.41388,1.41388,1.41365,1.41365,36100000.0
2006-10-09 23:37:00,1.4136,1.4136,1.4135,1.41355,37300000.0
2006-10-09 23:38:00,1.41364,1.41364,1.41339,1.4135,42500000.0
2006-10-09 23:39:00,1.4133,1.41344,1.41328,1.41344,33800000.0
2006-10-09 23:40:00,1.41372,1.41376,1.41325,1.41325,42600000.0
2006-10-09 23:41:00,1.41354,1.41367,1.41319,1.41319,54300000.0
2006-10-09 23:42:00,1.4137,1.4137,1.41347,1.4136,36100000.0
2006-10-09 23:43:00,1.41362,1.41367,1.41315,1.41357,28200000.0
2006-10-09 23:44:00,1.41366,1.41366,1.41338,1.41347,49600000.0
2006-10-09 23:46:00,1.41358,1.41367,1.41349,1.41349,52000000.0
2006-10-09 23:47:00,1.4135,1.41355,1.4133,1.41348,38200000.0
2006-10-09 23:48:00,1.41347,1.41347,1.41315,1.4133,46800000.0
2006-10-09 23:49:00,1.41345,1.4136,1.41322,1.41349,32200000.0
2006-10-09 23:50:00,1.41357,1.4137,1.41333,1.41351,37200000.0
2006-10-09 23:51:00,1.41367,1.41372,1.41342,1.41357,60000000.0
2006-10-09 23:52:00,1.41345,1.41361,1.41327,1.41357,46800001.0
2006-10-09 23:53:00,1.41385,1.41394,1.41368,1.41384,44800000.0
2006-10-09 23:54:00,1.41371,1.41379,1.41299,1.41299,22800000.0
2006-10-09 23:55:00,1.41345,1.41369,1.41345,1.41369,38800000.0
2006-10-09 23:56:00,1.41374,1.41376,1.41349,1.41352,41700001.0
2006-10-09 23:58:00,1.41351,1.41361,1.4132,1.41351,32800000.0
2006-10-09 23:59:00,1.41356,1.41368,1.41344,1.41348,44000000.0
2006-10-10 00:00:00,1.41366,1.41383,1.41354,1.4137,44000001.0
2006-10-10 00:01:00,1.41377,1.41379,1.41355,1.41374,37300000.0
2006-10-10 00:02:00,1.41367,1.41392,1.41326,1.41386,58200000.0
2006-10-10 00:03:00,1.41388,1.41388,1.41358,1.41361,28800000.0
2006-10-10 00:04:00,1.41363,1.41394,1.41363,1.41394,28000000.0
2006-10-10 00:05:00,1.41385,1.41385,1.41345,1.41345,41800000.0
2006-10-10 00:06:00,1.41353,1.41371,1.41352,1.41371,22200000.0
2006-10-10 00:07:00,1.41367,1.41386,1.41363,1.41376,26400000.0
2006-10-10 00:08:00,1.41386,1.41395,1.41372,1.41395,44200000.0
2006-10-10 00:09:00,1.41382,1.414,1.41367,1.41382,36300000.0
2006-10-10 00:10:00,1.41396,1.4141,1.41385,1.41401,44900000.0
2006-10-10 00:11:00,1.41407,1.41412,1.41387,1.41405,51000000.0
2006-10-10 00:12:00,1.41426,1.4145,1.41426,1.41428,32400000.0
2006-10-10 00:13:00,1.41455,1.41455,1.41417,1.41448,40700001.0
2006-10-10 00:14:00,1.41434,1.41454,1.41429,1.41453,47700000.0
2006-10-10 00:15:00,1.41431,1.41447,1.41416,1.41416,28000000.0
2006-10-10 00:16:00,1.41441,1.41456,1.41437,1.41441,36200000.0
2006-10-10 00:17:00,1.4144,1.41468,1.4144,1.41468,43200000.0
2006-10-10 00:18:00,1.41468,1.41468,1.41444,1.41447,42200001.0
2006-10-10 00:19:00,1.41453,1.41468,1.41447,1.41468,30600000.0
2006-10-10 00:20:00,1.41449,1.41477,1.41449,1.41458,47500000.0
2006-10-10 00:21:00,1.41495,1.4151,1.41487,1.41505,41400000.0
2006-10-10 00:22:00,1.41479,1.41493,1.41464,1.41473,50700000.0
2006-10-10 00:23:00,1.41469,1.41482,1.41424,1.41455,33400000.0
2006-10-10 00:24:00,1.41451,1.41483,1.41436,1.41475,41400000.0
2006-10-10 00:25:00,1.41453,1.41472,1.41446,1.41463,43600001.0
2006-10-10 00:26:00,1.41463,1.41478,1.41449,1.41466,30800000.0
2006-10-10 00:27:00,1.41475,1.41479,1.41468,1.41468,23000000.0
2006-10-10 00:28:00,1.41475,1.41487,1.41461,1.41476,40000000.0
2006-10-10 00:29:00,1.41467,1.41472,1.41449,1.41455,24000000.0
2006-10-10 00:30:00,1.41439,1.41482,1.41439,1.41466,37500000.0
2006-10-10 00:31:00,1.41472,1.41478,1.41471,1.41471,30600000.0
2006-10-10 00:32:00,1.41467,1.4149,1.41462,1.41467,29200000.0
2006-10-10 00:33:00,1.41503,1.41503,1.41473,1.41493,28400000.0
2006-10-10 00:34:00,1.41488,1.4151,1.4148,1.4148,25600000.0
2006-10-10 00:35:00,1.41515,1.41515,1.41495,1.4151,33000000.0
2006-10-10 00:36:00,1.41503,1.41503,1.41482,1.41487,28000000.0
2006-10-10 00:37:00,1.41498,1.41505,1.41491,1.41491,30200000.0
2006-10-10 00:38:00,1.41502,1.4152,1.41494,1.41501,43400000.0
2006-10-10 00:39:00,1.41501,1.41508,1.4148,1.41493,46600000.0
2006-10-10 00:40:00,1.41497,1.41507,1.41487,1.41507,25800000.0
2006-10-10 00:41:00,1.41502,1.41502,1.41439,1.41459,39200001.0
2006-10-10 00:42:00,1.4146,1.41475,1.41459,1.41474,40200000.0
2006-10-10 00:43:00,1.41456,1.41484,1.41432,1.41484,49700001.0
2006-10-10 00:44:00,1.41482,1.41482,1.41468,1.41474,47200000.0
2006-10-10 00:45:00,1.41473,1.41473,1.41447,1.41456,50800000.0
2006-10-10 00:46:00,1.41456,1.41471,1.41452,1.41467,32600000.0
2006-10-10 00:47:00,1.41456,1.4146,1.4144,1.41451,44800000.0
2006-10-10 00:48:00,1.41426,1.41464,1.41426,1.41446,35200000.0
2006-10-10 00:49:00,1.41469,1.41477,1.41449,1.41472,64700000.0
2006-10-10 00:50:00,1.41472,1.41487,1.41456,1.41478,29400000.0
2006-10-10 00:52:00,1.41464,1.41476,1.41445,1.4146,44500000.0
2006-10-10 00:53:00,1.41433,1.41454,1.41433,1.41453,37000000.0
2006-10-10 00:54:00,1.4141,1.41468,1.4141,1.41468,27000000.0
2006-10-10 00:55:00,1.41484,1.41489,1.41448,1.41482,33000000.0
2006-10-10 00:56:00,1.41471,1.41482,1.4146,1.41463,53800000.0
2006-10-10 00:57:00,1.41467,1.41467,1.41439,1.41439,18000000.0
2006-10-10 00:58:00,1.41471,1.41476,1.41457,1.41466,45700000.0
2006-10-10 00:59:00,1.41478,1.41478,1.41461,1.41473,27000000.0
2006-10-10 01:00:00,1.41469,1.41482,1.41449,1.41465,61400001.0
2006-10-10 01:01:00,1.41466,1.41479,1.41456,1.41464,36100000.0
2006-10-10 01:02:00,1.41472,1.41472,1.41418,1.41418,51800001.0
2006-10-10 01:03:00,1.41466,1.41474,1.41445,1.41463,37400000.0
2006-10-10 01:04:00,1.41465,1.41473,1.41458,1.4146,35600000.0
2006-10-10 01:05:00,1.41466,1.41477,1.41457,1.4147,34600000.0
2006-10-10 01:07:00,1.41472,1.41481,1.4145,1.41459,46800001.0
2006-10-10 01:08:00,1.4143,1.4143,1.4143,1.4143,48300000.0
2006-10-10 01:12:00,1.41445,1.41445,1.41404,1.41426,48300000.0
2006-10-10 01:13:00,1.41441,1.41441,1.41409,1.41435,44200000.0
2006-10-10 01:14:00,1.41415,1.41429,1.41391,1.41406,37200000.0
2006-10-10 01:15:00,1.41409,1.41429,1.41379,1.41429,22400000.0
2006-10-10 01:16:00,1.4143,1.41444,1.41418,1.41424,53800000.0
2006-10-10 01:17:00,1.41431,1.41433,1.41413,1.41428,29000000.0
2006-10-10 01:18:00,1.41422,1.41427,1.41386,1.4142,27000000.0
2006-10-10 01:19:00,1.41403,1.41414,1.41394,1.41404,37200000.0
2006-10-10 01:20:00,1.41411,1.41411,1.41356,1.41409,31200000.0
2006-10-10 01:21:00,1.41386,1.41414,1.41386,1.41399,33800000.0
2006-10-10 01:22:00,1.41406,1.41411,1.41383,1.41401,30200000.0
2006-10-10 01:23:00,1.41397,1.41397,1.41366,1.41366,53100000.0
2006-10-10 01:24:00,1.41403,1.41411,1.41391,1.41406,28700000.0
2006-10-10 01:25:00,1.41398,1.41421,1.41375,1.41409,46600000.0
2006-10-10 01:26:00,1.41391,1.41412,1.4139,1.41398,35400000.0
2006-10-10 01:27:00,1.41398,1.41407,1.41383,1.41407,40400001.0
2006-10-10 01:28:00,1.41399,1.41432,1.4139,1.41431,57800000.0
2006-10-10 01:29:00,1.41449,1.41468,1.41449,1.41468,30200000.0
2006-10-10 01:30:00,1.4147,1.4149,1.41443,1.41476,53800000.0
2006-10-10 01:31:00,1.4147,1.41495,1.41457,1.41471,29100000.0
2006-10-10 01:32:00,1.41463,1.41508,1.41463,1.41498,25600000.0
2006-10-10 01:33:00,1.41519,1.41523,1.41502,1.41518,31600001.0
2006-10-10 01:34:00,1.41507,1.41507,1.41462,1.41495,44800000.0
2006-10-10 01:35:00,1.41495,1.4152,1.4148,1.4148,45500000.0
2006-10-10 01:36:00,1.41491,1.41509,1.41489,1.41489,24400000.0
2006-10-10 01:37:00,1.41494,1.41498,1.41465,1.41497,33800000.0
2006-10-10 01:38:00,1.41492,1.41503,1.41479,1.41501,24800000.0
2006-10-10 01:39:00,1.41483,1.41501,1.41452,1.41495,39200000.0
2006-10-10 01:40:00,1.41491,1.41511,1.41486,1.41506,44400000.0
2006-10-10 01:41:00,1.415,1.41525,1.41495,1.41507,61800000.0
2006-10-10 01:42:00,1.41515,1.41525,1.41495,1.41515,35000000.0
2006-10-10 01:43:00,1.41515,1.4152,1.41463,1.4151,26800000.0
2006-10-10 01:44:00,1.41505,1.41513,1.41479,1.41509,37000001.0
2006-10-10 01:45:00,1.41495,1.41503,1.41475,1.41495,41200000.0
2006-10-10 01:46:00,1.41495,1.41512,1.41482,1.41494,32400000.0
2006-10-10 01:47:00,1.41493,1.41505,1.41473,1.41473,23200000.0
2006-10-10 01:48:00,1.41483,1.41487,1.41437,1.41437,30000000.0
2006-10-10 01:49:00,1.41477,1.41493,1.41434,1.4148,36800000.0
2006-10-10 01:50:00,1.41481,1.41495,1.41451,1.41495,32800000.0
2006-10-10 01:51:00,1.4148,1.4148,1.4148,1.4148,35200000.0
2006-10-10 01:52:00,1.41482,1.41487,1.41462,1.41462,35200000.0
2006-10-10 01:53:00,1.41492,1.41503,1.41485,1.41493,49600000.0
2006-10-10 01:54:00,1.4149,1.4149,1.41474,1.41474,41100000.0
2006-10-10 01:55:00,1.4148,1.41503,1.41474,1.41474,47800001.0
2006-10-10 01:56:00,1.41472,1.41484,1.41455,1.41456,55100000.0
2006-10-10 01:57:00,1.41469,1.41472,1.41456,1.41465,42100000.0
2006-10-10 01:58:00,1.41463,1.41466,1.41426,1.41439,22000000.0
2006-10-10 01:59:00,1.41472,1.41472,1.41459,1.41469,44400000.0
2006-10-10 02:00:00,1.41435,1.41471,1.41435,1.41444,38500000.0
2006-10-10 02:01:00,1.41427,1.41427,1.41405,1.41416,80100000.0
2006-10-10 02:02:00,1.41412,1.41461,1.4141,1.4145,80400000.0
2006-10-10 02:03:00,1.4147,1.41485,1.41463,1.41468,86200001.0
2006-10-10 02:04:00,1.41469,1.41473,1.41458,1.41458,56400000.0
2006-10-10 02:05:00,1.41441,1.41441,1.41428,1.4144,69700000.0
2006-10-10 02:06:00,1.41455,1.41456,1.41418,1.4145,95300001.0
2006-10-10 02:07:00,1.41451,1.41474,1.41425,1.4147,188600001.0
2006-10-10 02:08:00,1.41476,1.41477,1.41458,1.41458,54200000.0
2006-10-10 02:09:00,1.41432,1.4146,1.41422,1.41447,192600000.0
2006-10-10 02:10:00,1.4142,1.41458,1.414,1.41408,130900000.0
2006-10-10 02:11:00,1.41413,1.41425,1.41413,1.4142,50400001.0
2006-10-10 02:12:00,1.41416,1.41432,1.41415,1.41432,51200000.0
2006-10-10 02:13:00,1.41431,1.41437,1.41431,1.41436,34800000.0
2006-10-10 02:14:00,1.41421,1.41423,1.41393,1.4142,151000000.0
2006-10-10 02:15:00,1.41416,1.41418,1.41389,1.41405,207400000.0
2006-10-10 02:16:00,1.41431,1.41437,1.41413,1.41427,47000000.0
2006-10-10 02:17:00,1.41403,1.41431,1.4138,1.41405,205000001.0
2006-10-10 02:18:00,1.41409,1.41429,1.41366,1.41419,31000000.0
2006-10-10 02:19:00,1.41425,1.41428,1.41394,1.41397,54700000.0
2006-10-10 02:20:00,1.41418,1.41432,1.414,1.41423,43800000.0
2006-10-10 02:21:00,1.41408,1.4143,1.41404,1.41421,40600000.0
2006-10-10 02:22:00,1.41396,1.41403,1.41396,1.41401,18600000.0
2006-10-10 02:23:00,1.41429,1.4145,1.41417,1.41417,35800000.0
2006-10-10 02:24:00,1.41427,1.41443,1.41421,1.41443,31600000.0
2006-10-10 02:25:00,1.41433,1.4144,1.41399,1.41416,101900000.0
2006-10-10 02:26:00,1.414,1.4144,1.41397,1.41436,104700000.0
2006-10-10 02:27:00,1.41429,1.41435,1.41415,1.41415,54700000.0
2006-10-10 02:28:00,1.41423,1.41425,1.41411,1.41411,47000000.0
2006-10-10 02:29:00,1.41431,1.41431,1.41396,1.41418,51600000.0
2006-10-10 02:30:00,1.41446,1.41454,1.41426,1.41454,33400000.0
2006-10-10 02:31:00,1.4144,1.4145,1.4143,1.41433,45400000.0
2006-10-10 02:32:00,1.41457,1.41474,1.41445,1.41463,34800000.0
2006-10-10 02:33:00,1.41419,1.41428,1.4141,1.41425,197800000.0
2006-10-10 02:34:00,1.41457,1.41457,1.41429,1.4144,40800000.0
2006-10-10 02:35:00,1.4146,1.4148,1.41425,1.41433,67800000.0
2006-10-10 02:36:00,1.41454,1.41465,1.41446,1.41454,42000001.0
2006-10-10 02:37:00,1.41429,1.41433,1.41414,1.41422,106300000.0
2006-10-10 02:38:00,1.41455,1.41461,1.4145,1.4146,52900000.0
2006-10-10 02:39:00,1.41464,1.41464,1.41443,1.41456,32800000.0
2006-10-10 02:40:00,1.41465,1.41473,1.4146,1.41468,35000000.0
2006-10-10 02:41:00,1.41482,1.41498,1.41479,1.41479,33000000.0
2006-10-10 02:42:00,1.41495,1.41495,1.41482,1.41484,34000000.0
2006-10-10 02:43:00,1.41463,1.41463,1.41428,1.41443,30400000.0
2006-10-10 02:44:00,1.41442,1.41452,1.4143,1.41452,29300000.0
2006-10-10 02:45:00,1.41403,1.41424,1.41397,1.41424,31400000.0
2006-10-10 02:46:00,1.41411,1.41411,1.41389,1.41394,149300000.0
2006-10-10 02:47:00,1.41437,1.41469,1.41403,1.41458,194200000.0
2006-10-10 02:48:00,1.41473,1.41474,1.41449,1.41465,129000000.0
2006-10-10 02:49:00,1.41462,1.41485,1.41438,1.41445,41600000.0
2006-10-10 02:50:00,1.41468,1.41485,1.4144,1.41485,100800000.0
2006-10-10 02:51:00,1.41446,1.4147,1.41437,1.41466,79300000.0
2006-10-10 02:52:00,1.41498,1.41505,1.41485,1.41498,27800000.0
2006-10-10 02:53:00,1.41511,1.41517,1.41486,1.41504,23400000.0
2006-10-10 02:54:00,1.41509,1.41531,1.41491,1.41491,39600000.0
2006-10-10 02:55:00,1.41496,1.41496,1.41459,1.41474,35900000.0
2006-10-10 02:56:00,1.41462,1.41476,1.41462,1.41471,65000000.0
2006-10-10 02:57:00,1.4148,1.41481,1.41472,1.41472,44400000.0
2006-10-10 02:58:00,1.41478,1.41494,1.41472,1.41483,73600000.0
2006-10-10 02:59:00,1.41486,1.41494,1.41476,1.41477,56000000.0
2006-10-10 03:00:00,1.4149,1.4151,1.41485,1.415,130400001.0
2006-10-10 03:01:00,1.41498,1.41506,1.41495,1.41503,50600000.0
2006-10-10 03:02:00,1.41502,1.41502,1.41484,1.41491,52000000.0
2006-10-10 03:03:00,1.41479,1.41488,1.41471,1.41488,50800000.0
2006-10-10 03:04:00,1.41492,1.41543,1.41478,1.41498,57900000.0
2006-10-10 03:05:00,1.41502,1.41553,1.41502,1.41547,72100000.0
2006-10-10 03:06:00,1.41554,1.41566,1.41531,1.41566,52800000.0
2006-10-10 03:07:00,1.41566,1.41599,1.41556,1.41594,86600000.0
2006-10-10 03:08:00,1.41604,1.41619,1.4158,1.4158,52400000.0
2006-10-10 03:09:00,1.41593,1.41613,1.41563,1.41613,28800000.0
2006-10-10 03:10:00,1.41536,1.41596,1.41536,1.41596,36800000.0
2006-10-10 03:11:00,1.4156,1.41564,1.41554,1.41564,24200000.0
2006-10-10 03:12:00,1.41575,1.41584,1.41541,1.41576,42400000.0
2006-10-10 03:13:00,1.41557,1.41596,1.41557,1.41586,66200000.0
2006-10-10 03:14:00,1.41595,1.41618,1.41574,1.41618,36400000.0
2006-10-10 03:15:00,1.41612,1.41645,1.41612,1.41629,32600000.0
2006-10-10 03:16:00,1.41613,1.41627,1.41592,1.41622,27000000.0
2006-10-10 03:17:00,1.41624,1.41633,1.41592,1.41633,44000000.0
2006-10-10 03:18:00,1.41618,1.41619,1.41585,1.41619,17000000.0
2006-10-10 03:19:00,1.41624,1.41643,1.41608,1.41643,17600000.0
2006-10-10 03:20:00,1.41602,1.41648,1.41602,1.41633,59900000.0
2006-10-10 03:21:00,1.41581,1.41585,1.41573,1.41574,43300000.0
2006-10-10 03:22:00,1.41576,1.41586,1.41571,1.41579,58200000.0
2006-10-10 03:23:00,1.41586,1.41594,1.41581,1.41586,73300000.0
2006-10-10 03:24:00,1.41601,1.41609,1.41597,1.41597,49200000.0
2006-10-10 03:25:00,1.41661,1.41661,1.41627,1.41637,34400000.0
2006-10-10 03:26:00,1.41622,1.41623,1.41601,1.41618,130900000.0
2006-10-10 03:27:00,1.41609,1.41618,1.4159,1.41618,83700000.0
2006-10-10 03:28:00,1.41596,1.41601,1.41584,1.41601,33700000.0
2006-10-10 03:29:00,1.41608,1.41611,1.41599,1.41601,40600000.0
2006-10-10 03:30:00,1.41601,1.41613,1.41588,1.41613,52600000.0
2006-10-10 03:31:00,1.41625,1.4166,1.41625,1.41656,18200000.0
2006-10-10 03:32:00,1.41648,1.41668,1.41628,1.41657,37500000.0
2006-10-10 03:33:00,1.41653,1.41672,1.41653,1.4167,42200000.0
2006-10-10 03:34:00,1.41685,1.41709,1.41668,1.41669,35800000.0
2006-10-10 03:35:00,1.41655,1.4166,1.4163,1.41635,76200001.0
2006-10-10 03:36:00,1.41658,1.41688,1.4164,1.41683,43400000.0
2006-10-10 03:37:00,1.41683,1.41695,1.41662,1.41689,39000000.0
2006-10-10 03:38:00,1.4169,1.41695,1.4166,1.41688,31600000.0
2006-10-10 03:39:00,1.4166,1.41665,1.41642,1.41642,61000000.0
2006-10-10 03:40:00,1.41648,1.41693,1.41638,1.41682,129900000.0
2006-10-10 03:41:00,1.41684,1.41699,1.41684,1.4169,73400000.0
2006-10-10 03:42:00,1.41694,1.41703,1.41689,1.41703,82900000.0
2006-10-10 03:43:00,1.41697,1.41708,1.41694,1.41708,27600000.0
2006-10-10 03:44:00,1.41695,1.41714,1.41683,1.41683,26400000.0
2006-10-10 03:45:00,1.41682,1.41714,1.41672,1.41714,32400000.0
2006-10-10 03:46:00,1.41691,1.41691,1.41667,1.41667,37400000.0
2006-10-10 03:47:00,1.41682,1.41716,1.41682,1.4171,37600000.0
2006-10-10 03:48:00,1.41761,1.41761,1.4173,1.4175,33400000.0
2006-10-10 03:49:00,1.41742,1.41742,1.41681,1.41686,39900000.0
2006-10-10 03:50:00,1.41708,1.41712,1.41665,1.41665,106100000.0
2006-10-10 03:51:00,1.41694,1.41694,1.41684,1.41684,53100000.0
2006-10-10 03:52:00,1.41695,1.41706,1.41672,1.41676,189600000.0
2006-10-10 03:53:00,1.41675,1.41699,1.4167,1.41695,36800000.0
2006-10-10 03:54:00,1.41698,1.41745,1.41694,1.41708,23200000.0
2006-10-10 03:55:00,1.417,1.41708,1.41683,1.41708,26600000.0
2006-10-10 03:56:00,1.41694,1.41704,1.41691,1.41691,23600000.0
2006-10-10 03:57:00,1.41646,1.41664,1.41644,1.41658,139600000.0
2006-10-10 03:58:00,1.41643,1.41721,1.41643,1.41645,257300001.0
2006-10-10 03:59:00,1.41678,1.41704,1.41674,1.41698,144100000.0
2006-10-10 04:00:00,1.41694,1.41694,1.41675,1.41685,66800000.0
2006-10-10 04:01:00,1.41681,1.41716,1.4168,1.41695,155700000.0
2006-10-10 04:02:00,1.41696,1.41696,1.41664,1.41672,94200000.0
2006-10-10 04:03:00,1.41693,1.41699,1.41672,1.41692,83800000.0
2006-10-10 04:04:00,1.41675,1.41686,1.41671,1.41684,121000000.0
2006-10-10 04:05:00,1.4168,1.41755,1.4168,1.41739,191300000.0
2006-10-10 04:06:00,1.41684,1.41741,1.41684,1.41714,117200000.0
2006-10-10 04:07:00,1.41715,1.41717,1.41692,1.41692,147100000.0
2006-10-10 04:08:00,1.41724,1.41732,1.41724,1.41729,11800000.0
2006-10-10 04:09:00,1.4174,1.4174,1.41713,1.41728,46800000.0
2006-10-10 04:10:00,1.41707,1.41717,1.41686,1.41705,104200000.0
2006-10-10 04:11:00,1.41711,1.4175,1.41698,1.41705,56200000.0
2006-10-10 04:12:00,1.41695,1.41703,1.41695,1.41698,87400000.0
2006-10-10 04:13:00,1.41696,1.41713,1.41693,1.41695,73200000.0
2006-10-10 04:15:00,1.41709,1.41736,1.41706,1.41716,70600000.0
2006-10-10 04:16:00,1.41714,1.4172,1.4169,1.41705,84600000.0
2006-10-10 04:17:00,1.41713,1.41713,1.41697,1.41703,43000000.0
2006-10-10 04:18:00,1.41699,1.41712,1.41693,1.41701,130600000.0
2006-10-10 04:19:00,1.41703,1.4171,1.417,1.41708,71700000.0
2006-10-10 04:20:00,1.41706,1.41735,1.41704,1.41706,192000000.0
2006-10-10 04:21:00,1.41704,1.41709,1.4169,1.4169,38000000.0
2006-10-10 04:22:00,1.41691,1.41745,1.41691,1.41745,27800000.0
2006-10-10 04:23:00,1.41705,1.41709,1.41701,1.41701,40800000.0
2006-10-10 04:24:00,1.4171,1.41723,1.41708,1.41719,147600000.0
2006-10-10 04:25:00,1.41714,1.41755,1.41707,1.41726,220000001.0
2006-10-10 04:26:00,1.41715,1.41719,1.41694,1.41694,114700000.0
2006-10-10 04:27:00,1.417,1.41722,1.41699,1.41704,66500000.0
2006-10-10 04:28:00,1.41718,1.41733,1.41718,1.4172,63800000.0
2006-10-10 04:29:00,1.41715,1.41771,1.41715,1.41746,69100000.0
2006-10-10 04:30:00,1.41701,1.41738,1.417,1.41728,91800000.0
2006-10-10 04:31:00,1.4172,1.41733,1.417,1.41728,37200001.0
2006-10-10 04:32:00,1.41734,1.41734,1.41713,1.41725,21800000.0
2006-10-10 04:33:00,1.41724,1.41732,1.41709,1.41721,49900000.0
2006-10-10 04:34:00,1.41725,1.41732,1.41719,1.41723,36300000.0
2006-10-10 04:35:00,1.4171,1.41729,1.41709,1.4171,72100001.0
2006-10-10 04:36:00,1.41733,1.41741,1.41668,1.4173,140100000.0
2006-10-10 04:37:00,1.41723,1.41746,1.41696,1.41723,122700000.0
2006-10-10 04:38:00,1.41723,1.41723,1.4171,1.41718,43700000.0
2006-10-10 04:39:00,1.41703,1.41721,1.41699,1.41699,53400000.0
2006-10-10 04:40:00,1.41681,1.41715,1.41681,1.41715,24200000.0
2006-10-10 04:41:00,1.41698,1.41733,1.41695,1.41714,38400000.0
2006-10-10 04:42:00,1.41691,1.41713,1.41684,1.41707,84000000.0
2006-10-10 04:43:00,1.41705,1.41705,1.41687,1.41687,61900000.0
2006-10-10 04:44:00,1.417,1.41742,1.417,1.41739,40900000.0
2006-10-10 04:45:00,1.4172,1.4172,1.41666,1.41689,36600000.0
2006-10-10 04:46:00,1.41684,1.41695,1.41682,1.41692,44400000.0
2006-10-10 04:47:00,1.41703,1.41743,1.41703,1.41741,103800001.0
2006-10-10 04:48:00,1.4172,1.41749,1.4172,1.41738,49400000.0
2006-10-10 04:49:00,1.41736,1.41769,1.41722,1.41722,59100000.0
2006-10-10 04:50:00,1.41748,1.41748,1.41724,1.41736,41600000.0
2006-10-10 04:51:00,1.4175,1.4175,1.4175,1.4175,66200001.0
2006-10-10 04:52:00,1.41721,1.41771,1.41721,1.41751,66200001.0
2006-10-10 04:54:00,1.41716,1.41734,1.41711,1.41711,32800000.0
2006-10-10 04:55:00,1.41742,1.41753,1.4171,1.41753,36000000.0
2006-10-10 04:56:00,1.4173,1.4175,1.41728,1.41735,48000000.0
2006-10-10 04:57:00,1.4171,1.4175,1.4171,1.41714,50600000.0
2006-10-10 04:58:00,1.41712,1.41749,1.41709,1.41735,40700000.0
2006-10-10 04:59:00,1.41698,1.41726,1.41691,1.41691,117800001.0
2006-10-10 05:00:00,1.41735,1.41742,1.41725,1.41728,43200000.0
2006-10-10 05:01:00,1.41711,1.41738,1.41711,1.41738,30600000.0
2006-10-10 05:02:00,1.41717,1.41729,1.4169,1.41707,25400000.0
2006-10-10 05:03:00,1.4169,1.41712,1.41683,1.41687,144400000.0
2006-10-10 05:04:00,1.4169,1.41706,1.41689,1.41699,212500000.0
2006-10-10 05:05:00,1.417,1.41709,1.41691,1.41695,154500000.0
2006-10-10 05:06:00,1.41693,1.417,1.41684,1.417,164500000.0
2006-10-10 05:07:00,1.41692,1.41723,1.41667,1.41667,284900000.0
2006-10-10 05:08:00,1.41694,1.4172,1.41686,1.417,251500000.0
2006-10-10 05:09:00,1.41695,1.41739,1.41695,1.41713,239500002.0
2006-10-10 05:10:00,1.41719,1.41725,1.41707,1.41717,243100002.0
2006-10-10 05:11:00,1.41714,1.41731,1.41708,1.41717,106700000.0
2006-10-10 05:12:00,1.41706,1.4171,1.41694,1.417,136000000.0
2006-10-10 05:13:00,1.41705,1.41724,1.41701,1.41703,171100000.0
2006-10-10 05:14:00,1.41695,1.417,1.4169,1.41693,243100001.0
2006-10-10 05:15:00,1.41707,1.41725,1.41699,1.41721,35000000.0
2006-10-10 05:16:00,1.4171,1.41731,1.41702,1.41702,165400000.0
2006-10-10 05:17:00,1.41709,1.41735,1.41694,1.41735,180100000.0
2006-10-10 05:18:00,1.41741,1.41747,1.41723,1.41738,271000001.0
2006-10-10 05:19:00,1.41712,1.41756,1.41705,1.41705,290100001.0
2006-10-10 05:20:00,1.41706,1.41719,1.41696,1.41702,277700001.0
2006-10-10 05:21:00,1.41692,1.41728,1.4169,1.417,283500000.0
2006-10-10 05:22:00,1.41696,1.41696,1.41681,1.41684,234500001.0
2006-10-10 05:23:00,1.41688,1.41701,1.41688,1.41696,117300000.0
2006-10-10 05:24:00,1.41694,1.41705,1.41691,1.41701,203000002.0
2006-10-10 05:25:00,1.41719,1.41737,1.4169,1.41699,296800004.0
2006-10-10 05:26:00,1.41708,1.41715,1.41706,1.41707,92700000.0
2006-10-10 05:27:00,1.41737,1.41762,1.41717,1.41734,180800000.0
2006-10-10 05:28:00,1.41735,1.41752,1.41714,1.41745,261900000.0
2006-10-10 05:29:00,1.4174,1.41746,1.41714,1.4172,245800000.0
2006-10-10 05:30:00,1.41725,1.41749,1.41719,1.41725,213300001.0
2006-10-10 05:31:00,1.41728,1.41772,1.41722,1.41732,60200000.0
2006-10-10 05:32:00,1.41754,1.41787,1.41754,1.41768,142900000.0
2006-10-10 05:33:00,1.41741,1.41741,1.41715,1.41715,167400000.0
2006-10-10 05:34:00,1.4171,1.41736,1.41705,1.4171,231200000.0
2006-10-10 05:35:00,1.41734,1.41741,1.41726,1.41736,35700000.0
2006-10-10 05:36:00,1.41712,1.41724,1.41703,1.41704,176300000.0
2006-10-10 05:37:00,1.41705,1.41715,1.417,1.41705,187900000.0
2006-10-10 05:38:00,1.4171,1.4173,1.41708,1.41725,161800000.0
2006-10-10 05:39:00,1.41725,1.41735,1.41715,1.41728,141800000.0
2006-10-10 05:40:00,1.41711,1.41741,1.41707,1.41722,176400001.0
2006-10-10 05:41:00,1.41706,1.41739,1.41706,1.41722,156800000.0
2006-10-10 05:42:00,1.41728,1.41729,1.41704,1.4171,201400000.0
2006-10-10 05:43:00,1.41701,1.41707,1.41689,1.41692,86800000.0
2006-10-10 05:44:00,1.41692,1.41718,1.41687,1.41699,121700000.0
2006-10-10 05:45:00,1.417,1.41722,1.41682,1.41682,148700000.0
2006-10-10 05:46:00,1.41686,1.41702,1.4168,1.41699,205700000.0
2006-10-10 05:47:00,1.41697,1.41712,1.41689,1.41712,178200000.0
2006-10-10 05:48:00,1.41699,1.4173,1.4169,1.41701,297700001.0
2006-10-10 05:49:00,1.41699,1.41712,1.41679,1.41679,182600001.0
2006-10-10 05:50:00,1.41674,1.41714,1.41673,1.41695,218400000.0
2006-10-10 05:51:00,1.41711,1.41713,1.41696,1.41696,185000001.0
2006-10-10 05:52:00,1.41698,1.41718,1.41697,1.41712,201200000.0
2006-10-10 05:53:00,1.41703,1.41713,1.41683,1.41683,114900000.0
2006-10-10 05:54:00,1.4172,1.41771,1.4172,1.41771,195800001.0
2006-10-10 05:55:00,1.41769,1.41778,1.41745,1.41752,244800000.0
2006-10-10 05:56:00,1.41759,1.41775,1.41751,1.41752,144300000.0
2006-10-10 05:57:00,1.4176,1.41763,1.41754,1.41754,172000000.0
2006-10-10 05:58:00,1.41756,1.41756,1.41734,1.41734,121400001.0
2006-10-10 05:59:00,1.41744,1.41754,1.41738,1.41742,101200000.0
2006-10-10 06:00:00,1.41747,1.41749,1.41739,1.41744,233200001.0
2006-10-10 06:01:00,1.4177,1.41776,1.41743,1.41754,140500000.0
2006-10-10 06:02:00,1.41753,1.41773,1.41751,1.41757,268100001.0
2006-10-10 06:03:00,1.41762,1.41767,1.41744,1.41765,27800000.0
2006-10-10 06:04:00,1.41767,1.41769,1.41757,1.41767,125300000.0
2006-10-10 06:05:00,1.41761,1.41778,1.41755,1.41764,442500001.0
2006-10-10 06:06:00,1.4178,1.41784,1.4177,1.41771,81600000.0
2006-10-10 06:07:00,1.41772,1.41781,1.41753,1.41771,401200002.0
2006-10-10 06:08:00,1.41751,1.41778,1.41749,1.41766,494000002.0
2006-10-10 06:09:00,1.41759,1.41799,1.41753,1.41777,391800000.0
2006-10-10 06:10:00,1.41751,1.41751,1.41697,1.41729,303600000.0
2006-10-10 06:11:00,1.41728,1.41742,1.41725,1.41735,380800000.0
2006-10-10 06:12:00,1.41732,1.41757,1.41727,1.41752,260800001.0
2006-10-10 06:13:00,1.41724,1.4176,1.41712,1.41712,331700000.0
2006-10-10 06:14:00,1.41739,1.4175,1.41721,1.41729,346600000.0
2006-10-10 06:15:00,1.41727,1.41731,1.41715,1.41724,163800000.0
2006-10-10 06:16:00,1.41721,1.41728,1.4171,1.41728,215000001.0
2006-10-10 06:17:00,1.41711,1.41736,1.41711,1.41721,148300000.0
2006-10-10 06:18:00,1.41718,1.41733,1.41692,1.41692,225900000.0
2006-10-10 06:19:00,1.41697,1.41717,1.41697,1.41711,190000001.0
2006-10-10 06:20:00,1.41709,1.41731,1.41706,1.41711,275800000.0
2006-10-10 06:22:00,1.41725,1.41761,1.41718,1.41744,235800000.0
2006-10-10 06:23:00,1.41734,1.41753,1.41733,1.41737,306400000.0
2006-10-10 06:24:00,1.41731,1.41745,1.41718,1.4173,329100001.0
2006-10-10 06:25:00,1.41737,1.41742,1.41725,1.41728,205500001.0
2006-10-10 06:26:00,1.41706,1.41718,1.41698,1.41714,317100000.0
2006-10-10 06:27:00,1.41709,1.41716,1.41701,1.41711,435100001.0
2006-10-10 06:28:00,1.4172,1.4172,1.4172,1.4172,109300000.0
2006-10-10 06:29:00,1.41708,1.41719,1.41683,1.41683,109300000.0
2006-10-10 06:30:00,1.41678,1.41702,1.41678,1.41696,268000001.0
2006-10-10 06:31:00,1.41699,1.41703,1.41683,1.41697,154100000.0
2006-10-10 06:32:00,1.417,1.417,1.4169,1.4169,237800000.0
2006-10-10 06:34:00,1.4169,1.41701,1.41681,1.41695,237800000.0
2006-10-10 06:35:00,1.41682,1.41718,1.4168,1.41681,142200000.0
2006-10-10 06:36:00,1.4168,1.4169,1.4168,1.4168,78600000.0
2006-10-10 06:37:00,1.41679,1.41692,1.4167,1.41691,206400001.0
2006-10-10 06:38:00,1.41693,1.41704,1.41685,1.41689,123100001.0
2006-10-10 06:39:00,1.41689,1.41689,1.41678,1.41687,25600000.0
2006-10-10 06:40:00,1.41686,1.41696,1.41668,1.41673,152800001.0
2006-10-10 06:41:00,1.41672,1.4168,1.41665,1.41678,178500002.0
2006-10-10 06:42:00,1.41674,1.41684,1.4166,1.41671,309200000.0
2006-10-10 06:43:00,1.4169,1.41703,1.41685,1.41699,157200001.0
2006-10-10 06:44:00,1.4169,1.4169,1.41671,1.4168,310900001.0
2006-10-10 06:45:00,1.41699,1.41714,1.41693,1.41714,211700000.0
2006-10-10 06:46:00,1.41708,1.41715,1.41691,1.41691,237400000.0
2006-10-10 06:47:00,1.4169,1.41706,1.41684,1.41693,243500000.0
2006-10-10 06:48:00,1.41675,1.417,1.41675,1.41684,41100000.0
2006-10-10 06:50:00,1.41687,1.41701,1.41679,1.41683,42200000.0
2006-10-10 06:51:00,1.41703,1.41703,1.41661,1.41688,27400000.0
2006-10-10 06:52:00,1.41675,1.41691,1.41675,1.41676,226100001.0
2006-10-10 06:53:00,1.41678,1.4171,1.41678,1.41692,237000001.0
2006-10-10 06:54:00,1.41691,1.41707,1.41671,1.41671,484800001.0
2006-10-10 06:55:00,1.41671,1.41685,1.41664,1.41679,286500000.0
2006-10-10 06:56:00,1.41698,1.41699,1.41691,1.41692,29100000.0
2006-10-10 06:57:00,1.41699,1.41708,1.41696,1.41696,84000000.0
2006-10-10 06:58:00,1.4169,1.41692,1.41666,1.41687,198300000.0
2006-10-10 06:59:00,1.41675,1.41698,1.4167,1.4168,313900002.0
2006-10-10 07:00:00,1.417,1.41713,1.41699,1.41713,132000000.0
2006-10-10 07:01:00,1.41701,1.41716,1.41701,1.41714,309400002.0
2006-10-10 07:02:00,1.41711,1.41726,1.41701,1.41711,382300001.0
2006-10-10 07:03:00,1.41711,1.41722,1.41699,1.41704,148000000.0
2006-10-10 07:04:00,1.41709,1.41758,1.41709,1.41758,402900003.0
2006-10-10 07:05:00,1.41778,1.4178,1.41769,1.41774,128300000.0
2006-10-10 07:06:00,1.41764,1.41766,1.41744,1.41754,231900000.0
2006-10-10 07:07:00,1.41755,1.41758,1.41738,1.41751,221900001.0
2006-10-10 07:08:00,1.41751,1.41766,1.41733,1.41739,250700002.0
2006-10-10 07:09:00,1.41735,1.41736,1.41716,1.41718,203500001.0
2006-10-10 07:10:00,1.41734,1.41754,1.41734,1.41744,433700000.0
2006-10-10 07:11:00,1.41748,1.41755,1.4174,1.41742,307500000.0
2006-10-10 07:12:00,1.41738,1.41758,1.41733,1.41758,344400001.0
2006-10-10 07:13:00,1.41761,1.41761,1.41734,1.4175,307500000.0
2006-10-10 07:14:00,1.41751,1.41753,1.4174,1.41748,530600001.0
2006-10-10 07:15:00,1.41792,1.41795,1.41766,1.41793,252800001.0
2006-10-10 07:16:00,1.41775,1.4179,1.41772,1.4179,187500000.0
2006-10-10 07:17:00,1.41799,1.41827,1.41785,1.41785,292700001.0
2006-10-10 07:18:00,1.41783,1.41817,1.41779,1.41817,443400001.0
2006-10-10 07:19:00,1.41821,1.41834,1.41806,1.41826,327500001.0
2006-10-10 07:20:00,1.41822,1.41822,1.41787,1.41808,415200001.0
2006-10-10 07:21:00,1.4179,1.41802,1.4177,1.41772,282500001.0
2006-10-10 07:22:00,1.41779,1.41803,1.41775,1.41794,344600001.0
2006-10-10 07:23:00,1.418,1.41824,1.4179,1.41801,420400000.0
2006-10-10 07:24:00,1.41801,1.41811,1.41793,1.41798,267600000.0
2006-10-10 07:25:00,1.4179,1.41811,1.41787,1.41808,384700001.0
2006-10-10 07:26:00,1.41787,1.418,1.41762,1.41784,305100000.0
2006-10-10 07:27:00,1.41784,1.41798,1.41771,1.41791,146700000.0
2006-10-10 07:28:00,1.41793,1.41831,1.41793,1.41831,253900000.0
2006-10-10 07:29:00,1.41836,1.41845,1.41811,1.41812,207900000.0
2006-10-10 07:30:00,1.4182,1.41846,1.41812,1.41846,586500003.0
2006-10-10 07:31:00,1.41867,1.41884,1.4186,1.41868,250800000.0
2006-10-10 07:32:00,1.41878,1.41878,1.41837,1.41861,450400001.0
2006-10-10 07:33:00,1.41834,1.41846,1.41817,1.41819,347500000.0
2006-10-10 07:34:00,1.41809,1.41819,1.41802,1.41803,247700000.0
2006-10-10 07:35:00,1.41805,1.41829,1.41805,1.41818,242100000.0
2006-10-10 07:36:00,1.41815,1.41845,1.41799,1.4183,371600001.0
2006-10-10 07:37:00,1.41829,1.41843,1.41818,1.41829,215800000.0
2006-10-10 07:38:00,1.41818,1.41841,1.41818,1.4182,23200000.0
2006-10-10 07:39:00,1.41789,1.41789,1.41769,1.41772,401500002.0
2006-10-10 07:40:00,1.41775,1.41796,1.41768,1.41778,347900001.0
2006-10-10 07:41:00,1.41794,1.41835,1.41777,1.41835,660700000.0
2006-10-10 07:42:00,1.41855,1.41855,1.41828,1.41828,316700000.0
2006-10-10 07:43:00,1.41834,1.41867,1.41831,1.4185,193300001.0
2006-10-10 07:44:00,1.4187,1.41894,1.41867,1.41874,385500002.0
2006-10-10 07:45:00,1.41877,1.4189,1.41855,1.41868,346100000.0
2006-10-10 07:46:00,1.41859,1.41883,1.41856,1.4186,403800000.0
2006-10-10 07:47:00,1.41855,1.4187,1.41835,1.41844,697200001.0
2006-10-10 07:48:00,1.41847,1.4187,1.41839,1.41843,733600000.0
2006-10-10 07:49:00,1.41858,1.41858,1.41827,1.41833,636900001.0
2006-10-10 07:50:00,1.41832,1.41853,1.41823,1.41841,526800000.0
2006-10-10 07:51:00,1.41852,1.41852,1.41818,1.41838,637300000.0
2006-10-10 07:52:00,1.41838,1.41853,1.41831,1.41836,423900001.0
2006-10-10 07:53:00,1.41824,1.41855,1.41808,1.41831,557800001.0
2006-10-10 07:54:00,1.41823,1.41839,1.41811,1.41814,340500000.0
2006-10-10 07:55:00,1.41816,1.41837,1.41813,1.41826,359900001.0
2006-10-10 07:56:00,1.41825,1.41845,1.41816,1.41837,706000001.0
2006-10-10 07:57:00,1.41839,1.41857,1.41809,1.41809,501900000.0
2006-10-10 07:58:00,1.41817,1.4182,1.41793,1.418,674700001.0
2006-10-10 07:59:00,1.41807,1.41816,1.41793,1.41803,547200005.0
2006-10-10 08:00:00,1.41806,1.4181,1.41784,1.41806,442900001.0
2006-10-10 08:01:00,1.41794,1.41837,1.41785,1.41803,490400004.0
2006-10-10 08:02:00,1.41791,1.41813,1.41786,1.41807,263800000.0
2006-10-10 08:03:00,1.41804,1.41823,1.41793,1.41793,473000002.0
2006-10-10 08:04:00,1.41788,1.41806,1.41783,1.41805,398900000.0
2006-10-10 08:05:00,1.41803,1.41803,1.41764,1.41764,305400000.0
2006-10-10 08:06:00,1.41796,1.41796,1.4175,1.41785,715900002.0
2006-10-10 08:07:00,1.41777,1.41802,1.41776,1.41791,438200001.0
2006-10-10 08:08:00,1.41791,1.41805,1.41786,1.41805,357500000.0
2006-10-10 08:09:00,1.41805,1.41827,1.41793,1.41805,553800005.0
2006-10-10 08:10:00,1.41808,1.41823,1.41788,1.41821,518100000.0
2006-10-10 08:11:00,1.41813,1.41833,1.41801,1.41808,251000001.0
2006-10-10 08:12:00,1.41793,1.41797,1.41765,1.41765,465200001.0
2006-10-10 08:13:00,1.41773,1.41826,1.41773,1.41826,230900000.0
2006-10-10 08:14:00,1.4182,1.41849,1.4182,1.41828,93800000.0
2006-10-10 08:15:00,1.41853,1.41869,1.41849,1.4186,285800001.0
2006-10-10 08:16:00,1.41862,1.41862,1.41813,1.41846,322900002.0
2006-10-10 08:17:00,1.41867,1.41931,1.41867,1.41931,296100000.0
2006-10-10 08:18:00,1.41911,1.4193,1.41879,1.41905,167600001.0
2006-10-10 08:19:00,1.41894,1.41894,1.41837,1.41853,354400001.0
2006-10-10 08:20:00,1.41844,1.41871,1.41839,1.41847,291700000.0
2006-10-10 08:21:00,1.41838,1.41864,1.41826,1.4184,510500000.0
2006-10-10 08:22:00,1.41837,1.41874,1.41837,1.41874,352300004.0
2006-10-10 08:23:00,1.41904,1.41914,1.41876,1.41876,251500001.0
2006-10-10 08:24:00,1.41858,1.41874,1.41834,1.41836,458900000.0
2006-10-10 08:25:00,1.41825,1.41825,1.41797,1.41801,592000002.0
2006-10-10 08:26:00,1.41805,1.41815,1.418,1.41805,321400001.0
2006-10-10 08:27:00,1.41792,1.41799,1.41775,1.41788,346300000.0
2006-10-10 08:28:00,1.41784,1.418,1.41775,1.41775,611800002.0
2006-10-10 08:29:00,1.41772,1.41798,1.41766,1.4177,496700004.0
2006-10-10 08:30:00,1.41776,1.41784,1.41763,1.41784,433500000.0
2006-10-10 08:31:00,1.41778,1.41799,1.41769,1.41794,241300000.0
2006-10-10 08:32:00,1.41791,1.418,1.41777,1.41786,300100001.0
2006-10-10 08:33:00,1.41781,1.41808,1.4178,1.41807,186400000.0
2006-10-10 08:34:00,1.41815,1.41816,1.41783,1.41798,592600000.0
2006-10-10 08:35:00,1.41808,1.4184,1.41808,1.41823,521300001.0
2006-10-10 08:36:00,1.41813,1.41854,1.41807,1.41833,428000003.0
2006-10-10 08:37:00,1.41812,1.41836,1.41809,1.41819,335400000.0
2006-10-10 08:38:00,1.41823,1.41827,1.41792,1.41795,366500003.0
2006-10-10 08:39:00,1.41788,1.41815,1.41782,1.41802,569800000.0
2006-10-10 08:40:00,1.41793,1.41816,1.41783,1.41783,364000001.0
2006-10-10 08:41:00,1.41809,1.41817,1.41779,1.41795,511000000.0
2006-10-10 08:42:00,1.41798,1.41827,1.41794,1.41796,461600000.0
2006-10-10 08:43:00,1.41807,1.41819,1.41784,1.41784,306700000.0
2006-10-10 08:44:00,1.41789,1.41804,1.41783,1.41789,517400002.0
2006-10-10 08:45:00,1.41779,1.41805,1.41766,1.41773,662900002.0
2006-10-10 08:46:00,1.41773,1.41788,1.41737,1.41754,827600004.0
2006-10-10 08:47:00,1.41754,1.41754,1.41722,1.41739,567500002.0
2006-10-10 08:48:00,1.41713,1.4174,1.417,1.41731,382500000.0
2006-10-10 08:49:00,1.4174,1.41759,1.41733,1.4174,438900000.0
2006-10-10 08:50:00,1.41754,1.41756,1.41725,1.41749,499100002.0
2006-10-10 08:51:00,1.41733,1.41751,1.4171,1.41719,569800001.0
2006-10-10 08:52:00,1.41714,1.41743,1.41699,1.41702,535200001.0
2006-10-10 08:53:00,1.41723,1.41723,1.41673,1.41683,521900002.0
2006-10-10 08:54:00,1.41677,1.41688,1.41658,1.41667,729900003.0
2006-10-10 08:55:00,1.41676,1.41698,1.41662,1.41682,619300002.0
2006-10-10 08:56:00,1.41686,1.41725,1.41682,1.4172,567900000.0
2006-10-10 08:57:00,1.41738,1.41772,1.4173,1.41736,507700000.0
2006-10-10 08:58:00,1.41741,1.41762,1.41731,1.4175,435600000.0
2006-10-10 08:59:00,1.41755,1.41777,1.4175,1.41768,351500003.0
2006-10-10 09:00:00,1.41774,1.41803,1.41769,1.41796,494200000.0
2006-10-10 09:01:00,1.41795,1.41795,1.41739,1.41741,456900002.0
2006-10-10 09:02:00,1.41717,1.41732,1.41657,1.41659,760500003.0
2006-10-10 09:03:00,1.41652,1.41661,1.41635,1.41659,644600001.0
2006-10-10 09:04:00,1.41672,1.4169,1.41651,1.41669,669100002.0
2006-10-10 09:05:00,1.41665,1.41681,1.4164,1.41644,601700003.0
2006-10-10 09:06:00,1.41624,1.41661,1.41613,1.41613,606600001.0
2006-10-10 09:07:00,1.41604,1.41621,1.41599,1.41605,378500000.0
2006-10-10 09:08:00,1.41586,1.41586,1.41568,1.41568,252400001.0
2006-10-10 09:09:00,1.41574,1.41578,1.41542,1.41555,302200000.0
2006-10-10 09:10:00,1.41544,1.41581,1.41535,1.41563,330100000.0
2006-10-10 09:11:00,1.4159,1.41624,1.4158,1.41592,612600001.0
2006-10-10 09:12:00,1.41596,1.41625,1.41591,1.41601,450500000.0
2006-10-10 09:13:00,1.41594,1.41621,1.41594,1.41599,506700002.0
2006-10-10 09:14:00,1.41608,1.4163,1.41605,1.41617,314100000.0
2006-10-10 09:15:00,1.41595,1.41606,1.41574,1.41591,395600000.0
2006-10-10 09:16:00,1.41575,1.41597,1.41558,1.41579,538200003.0
2006-10-10 09:17:00,1.41562,1.41614,1.41562,1.41614,540000001.0
2006-10-10 09:18:00,1.41621,1.41637,1.41615,1.41625,184900001.0
2006-10-10 09:19:00,1.41625,1.41639,1.41601,1.41603,509200000.0
2006-10-10 09:20:00,1.41596,1.41617,1.41596,1.41601,239200000.0
2006-10-10 09:21:00,1.41611,1.4162,1.416,1.41615,354700001.0
2006-10-10 09:22:00,1.41612,1.41632,1.41599,1.41601,368200004.0
2006-10-10 09:23:00,1.41611,1.41626,1.41592,1.41613,388100001.0
2006-10-10 09:24:00,1.41629,1.41633,1.41592,1.41595,336200000.0
2006-10-10 09:25:00,1.41596,1.41614,1.41591,1.41614,418800000.0
2006-10-10 09:26:00,1.41623,1.41652,1.41622,1.4164,530400001.0
2006-10-10 09:27:00,1.41639,1.41664,1.41629,1.4163,387000000.0
2006-10-10 09:28:00,1.41631,1.41658,1.41625,1.41635,446000002.0
2006-10-10 09:29:00,1.416,1.41643,1.41599,1.41635,461800001.0
2006-10-10 09:30:00,1.4164,1.41663,1.41627,1.41633,672600000.0
2006-10-10 09:31:00,1.41624,1.41671,1.41624,1.41634,403400001.0
2006-10-10 09:32:00,1.41627,1.41634,1.41614,1.41634,440100003.0
2006-10-10 09:33:00,1.41641,1.41656,1.41635,1.41638,314900000.0
2006-10-10 09:34:00,1.41644,1.41654,1.41614,1.41642,463000001.0
2006-10-10 09:35:00,1.41642,1.41648,1.41608,1.41618,258900000.0
2006-10-10 09:36:00,1.41616,1.41623,1.41594,1.41604,426600001.0
2006-10-10 09:37:00,1.4161,1.4161,1.41583,1.41604,429200002.0
2006-10-10 09:38:00,1.41621,1.41641,1.41621,1.41623,379700002.0
2006-10-10 09:39:00,1.41614,1.4162,1.41598,1.41603,487100002.0
2006-10-10 09:40:00,1.41611,1.41631,1.41606,1.41616,393800000.0
2006-10-10 09:41:00,1.41598,1.41598,1.41557,1.41567,455100001.0
2006-10-10 09:42:00,1.41578,1.41625,1.41578,1.41609,450200000.0
2006-10-10 09:43:00,1.41631,1.4165,1.41623,1.41636,294900000.0
2006-10-10 09:44:00,1.41613,1.41621,1.41593,1.41593,455600000.0
2006-10-10 09:45:00,1.41616,1.41635,1.41605,1.41635,550200000.0
2006-10-10 09:46:00,1.41636,1.41647,1.4161,1.41632,281400000.0
2006-10-10 09:47:00,1.41644,1.4169,1.41644,1.4169,418000000.0
2006-10-10 09:48:00,1.41694,1.41725,1.41689,1.41711,353900001.0
2006-10-10 09:49:00,1.41699,1.41731,1.41698,1.41721,597800001.0
2006-10-10 09:50:00,1.4171,1.41726,1.41679,1.41715,475500001.0
2006-10-10 09:51:00,1.41707,1.4173,1.41669,1.41693,503000003.0
2006-10-10 09:52:00,1.41682,1.41696,1.41664,1.41667,516500002.0
2006-10-10 09:53:00,1.41635,1.41652,1.41631,1.41635,363700002.0
2006-10-10 09:54:00,1.41624,1.41661,1.41616,1.41637,550200001.0
2006-10-10 09:55:00,1.41633,1.41652,1.41609,1.41609,569700001.0
2006-10-10 09:56:00,1.41603,1.41605,1.41587,1.41598,342400001.0
2006-10-10 09:57:00,1.41627,1.41675,1.41623,1.41663,523300001.0
2006-10-10 09:58:00,1.41686,1.41705,1.41671,1.41687,779800001.0
2006-10-10 09:59:00,1.41695,1.41726,1.41686,1.417,722400004.0
2006-10-10 10:00:00,1.41685,1.41694,1.41663,1.4167,237600000.0
2006-10-10 10:01:00,1.41658,1.41667,1.41628,1.41647,659200002.0
2006-10-10 10:02:00,1.41637,1.41641,1.41581,1.41593,602700000.0
2006-10-10 10:03:00,1.41589,1.41631,1.41574,1.41599,500000001.0
2006-10-10 10:04:00,1.41591,1.41616,1.41577,1.41615,462000005.0
2006-10-10 10:05:00,1.41582,1.41598,1.41573,1.41583,461400001.0
2006-10-10 10:06:00,1.41583,1.41603,1.41573,1.41593,510300000.0
2006-10-10 10:07:00,1.41581,1.41626,1.41578,1.41609,557500003.0
2006-10-10 10:08:00,1.41579,1.41599,1.41529,1.41538,488900001.0
2006-10-10 10:09:00,1.41532,1.4157,1.41506,1.41559,498400002.0
2006-10-10 10:10:00,1.41567,1.41569,1.41529,1.41535,371500001.0
2006-10-10 10:11:00,1.41535,1.41552,1.41528,1.41552,397800000.0
2006-10-10 10:12:00,1.41543,1.41549,1.41528,1.41538,451000001.0
2006-10-10 10:13:00,1.41542,1.41557,1.41535,1.41554,507000000.0
2006-10-10 10:14:00,1.41556,1.41566,1.41517,1.41528,515500002.0
2006-10-10 10:15:00,1.41513,1.41513,1.41484,1.41488,484300002.0
2006-10-10 10:16:00,1.41497,1.41504,1.41475,1.41492,464200001.0
2006-10-10 10:17:00,1.41505,1.4152,1.41465,1.41466,346500001.0
2006-10-10 10:18:00,1.4146,1.41461,1.41437,1.41438,412700000.0
2006-10-10 10:19:00,1.41452,1.41452,1.41436,1.41444,320100000.0
2006-10-10 10:20:00,1.41412,1.41423,1.41381,1.41423,570200004.0
2006-10-10 10:21:00,1.41423,1.41453,1.41418,1.41418,370500001.0
2006-10-10 10:22:00,1.41393,1.41393,1.41342,1.41368,341600000.0
2006-10-10 10:23:00,1.41349,1.41365,1.41332,1.41347,462900001.0
2006-10-10 10:24:00,1.4136,1.41411,1.4136,1.41392,407200000.0
2006-10-10 10:25:00,1.41395,1.41395,1.41345,1.41362,354600001.0
2006-10-10 10:26:00,1.41386,1.41398,1.41355,1.41372,478700000.0
2006-10-10 10:27:00,1.4138,1.41408,1.41372,1.41393,454200001.0
2006-10-10 10:28:00,1.41405,1.41418,1.41394,1.41412,732100001.0
2006-10-10 10:29:00,1.41405,1.41419,1.41391,1.41401,456800000.0
2006-10-10 10:30:00,1.41404,1.41419,1.4137,1.41393,683600001.0
2006-10-10 10:31:00,1.41385,1.41457,1.41385,1.41446,483900001.0
2006-10-10 10:32:00,1.41447,1.41471,1.41408,1.41408,481200000.0
2006-10-10 10:33:00,1.4143,1.41534,1.41362,1.41534,499800002.0
2006-10-10 10:34:00,1.41534,1.41556,1.41492,1.41495,418400001.0
2006-10-10 10:35:00,1.41496,1.41544,1.41486,1.41522,446600001.0
2006-10-10 10:36:00,1.41529,1.41561,1.41518,1.41547,542500002.0
2006-10-10 10:37:00,1.41566,1.41744,1.4154,1.41744,532400002.0
2006-10-10 10:38:00,1.41688,1.41816,1.41538,1.41586,500400000.0
2006-10-10 10:39:00,1.41547,1.41586,1.41449,1.41573,465400001.0
2006-10-10 10:40:00,1.41572,1.41579,1.41534,1.41568,317300000.0
2006-10-10 10:41:00,1.41537,1.41537,1.41366,1.41461,652800000.0
2006-10-10 10:42:00,1.41465,1.41558,1.41465,1.41537,333400000.0
2006-10-10 10:43:00,1.41558,1.41632,1.41535,1.41562,479500001.0
2006-10-10 10:44:00,1.41568,1.41586,1.41512,1.41556,598000001.0
2006-10-10 10:45:00,1.41617,1.41715,1.41605,1.41715,576700000.0
2006-10-10 10:46:00,1.41711,1.41729,1.41693,1.4171,343800001.0
2006-10-10 10:47:00,1.41712,1.41735,1.41703,1.41718,367400000.0
2006-10-10 10:48:00,1.41718,1.41758,1.41718,1.41755,496000000.0
2006-10-10 10:49:00,1.4176,1.41766,1.41729,1.41745,412700001.0
2006-10-10 10:50:00,1.41734,1.41738,1.41691,1.41697,576300003.0
2006-10-10 10:51:00,1.41659,1.41736,1.41644,1.41644,503500001.0
2006-10-10 10:52:00,1.4165,1.41675,1.41643,1.41651,304900001.0
2006-10-10 10:53:00,1.41635,1.41636,1.41595,1.41608,382900001.0
2006-10-10 10:54:00,1.41595,1.41595,1.41543,1.41564,405300001.0
2006-10-10 10:55:00,1.4156,1.41583,1.41542,1.41547,471000002.0
2006-10-10 10:56:00,1.41558,1.41599,1.41548,1.41573,524200003.0
2006-10-10 10:57:00,1.41585,1.41612,1.41577,1.4159,367000001.0
2006-10-10 10:58:00,1.41579,1.4158,1.41504,1.41541,398100002.0
2006-10-10 10:59:00,1.41533,1.41566,1.41522,1.41529,896900005.0
2006-10-10 11:00:00,1.4155,1.41571,1.4154,1.41542,497600002.0
2006-10-10 11:01:00,1.41525,1.41565,1.41519,1.4154,545500000.0
2006-10-10 11:02:00,1.41528,1.41532,1.41501,1.41507,519100001.0
2006-10-10 11:03:00,1.41513,1.41513,1.4147,1.41477,240400000.0
2006-10-10 11:04:00,1.41461,1.41473,1.41348,1.41373,563100000.0
2006-10-10 11:05:00,1.41361,1.41384,1.4134,1.41368,489500001.0
2006-10-10 11:06:00,1.41363,1.41376,1.41327,1.41349,612100001.0
2006-10-10 11:07:00,1.41333,1.41352,1.41295,1.41295,263200000.0
2006-10-10 11:08:00,1.41311,1.41338,1.41287,1.41302,350700001.0
2006-10-10 11:09:00,1.41301,1.41332,1.413,1.41312,415700000.0
2006-10-10 11:10:00,1.41319,1.41344,1.41311,1.41332,454500000.0
2006-10-10 11:11:00,1.41301,1.41332,1.41298,1.41322,514100001.0
2006-10-10 11:12:00,1.41312,1.41335,1.41297,1.41305,554200002.0
2006-10-10 11:13:00,1.41311,1.41326,1.41285,1.4131,414300001.0
2006-10-10 11:14:00,1.41325,1.41358,1.41325,1.41347,478800001.0
2006-10-10 11:15:00,1.41354,1.41374,1.41344,1.41359,548100003.0
2006-10-10 11:16:00,1.41348,1.41354,1.41319,1.41348,454100000.0
2006-10-10 11:17:00,1.41315,1.41315,1.41279,1.41279,393100000.0
2006-10-10 11:18:00,1.41291,1.41295,1.4125,1.41251,402000001.0
2006-10-10 11:19:00,1.41252,1.4129,1.41252,1.41273,363600001.0
2006-10-10 11:20:00,1.4127,1.413,1.41265,1.41285,681800003.0
2006-10-10 11:21:00,1.41283,1.41312,1.41267,1.4129,582300002.0
2006-10-10 11:22:00,1.41276,1.41308,1.41276,1.4129,645300002.0
2006-10-10 11:23:00,1.41277,1.41324,1.41276,1.4132,465700001.0
2006-10-10 11:24:00,1.41334,1.41343,1.41317,1.41324,411900000.0
2006-10-10 11:25:00,1.41323,1.41333,1.41307,1.41329,433700003.0
2006-10-10 11:26:00,1.41348,1.41349,1.41314,1.41318,510800000.0
2006-10-10 11:27:00,1.41292,1.41314,1.41277,1.41292,598100001.0
2006-10-10 11:28:00,1.4131,1.41316,1.41283,1.41298,410400003.0
2006-10-10 11:29:00,1.41287,1.41312,1.41275,1.41286,530900003.0
2006-10-10 11:30:00,1.41286,1.41305,1.4128,1.41289,461400001.0
2006-10-10 11:31:00,1.41293,1.41318,1.41284,1.41299,551000001.0
2006-10-10 11:32:00,1.41325,1.41339,1.41305,1.4132,476100003.0
2006-10-10 11:33:00,1.41333,1.41341,1.41304,1.4131,506600000.0
2006-10-10 11:34:00,1.4131,1.41333,1.41289,1.41313,623200000.0
2006-10-10 11:35:00,1.41336,1.41344,1.41316,1.41322,520500000.0
2006-10-10 11:36:00,1.4132,1.41337,1.41313,1.41322,620100005.0
2006-10-10 11:37:00,1.41308,1.41329,1.41298,1.41313,492900002.0
2006-10-10 11:38:00,1.41322,1.41343,1.41314,1.4133,474600000.0
2006-10-10 11:39:00,1.4134,1.41341,1.41306,1.41316,716700001.0
2006-10-10 11:40:00,1.41323,1.41333,1.41308,1.41331,703100000.0
2006-10-10 11:41:00,1.41338,1.41356,1.41318,1.41338,817200003.0
2006-10-10 11:42:00,1.41334,1.41348,1.41314,1.41324,627800001.0
2006-10-10 11:43:00,1.41327,1.4135,1.41319,1.41321,523800001.0
2006-10-10 11:44:00,1.41337,1.41339,1.41306,1.41309,627600001.0
2006-10-10 11:45:00,1.41321,1.41329,1.41299,1.41318,567800002.0
2006-10-10 11:46:00,1.41323,1.41344,1.41317,1.41344,524600002.0
2006-10-10 11:47:00,1.41335,1.4134,1.413,1.41321,454300001.0
2006-10-10 11:48:00,1.41313,1.41334,1.41306,1.41314,566600002.0
2006-10-10 11:49:00,1.41324,1.41332,1.41304,1.41314,430000000.0
2006-10-10 11:50:00,1.41322,1.41355,1.41317,1.41343,393600000.0
2006-10-10 11:51:00,1.41342,1.41363,1.41332,1.41332,137400000.0
2006-10-10 11:52:00,1.41314,1.4134,1.41313,1.41326,246400000.0
2006-10-10 11:53:00,1.41323,1.4134,1.41316,1.41329,189500000.0
2006-10-10 11:54:00,1.41326,1.41335,1.413,1.41308,395400000.0
2006-10-10 11:55:00,1.41313,1.41336,1.41309,1.41327,455600001.0
2006-10-10 11:56:00,1.41323,1.41342,1.41303,1.41336,437500000.0
2006-10-10 11:57:00,1.41335,1.41337,1.41301,1.41324,486100000.0
2006-10-10 11:58:00,1.4133,1.4134,1.41304,1.41304,474400002.0
2006-10-10 11:59:00,1.41309,1.41333,1.41303,1.41313,424400002.0
2006-10-10 12:00:00,1.41321,1.41328,1.41296,1.41328,509900001.0
2006-10-10 12:01:00,1.4133,1.41353,1.41322,1.41334,421100001.0
2006-10-10 12:02:00,1.41332,1.4135,1.41329,1.4135,388300001.0
2006-10-10 12:03:00,1.41361,1.41362,1.41341,1.41361,332300000.0
2006-10-10 12:04:00,1.41358,1.41384,1.41351,1.41354,395400002.0
2006-10-10 12:05:00,1.41354,1.41354,1.41321,1.41329,349800000.0
2006-10-10 12:06:00,1.41325,1.41358,1.41325,1.41335,350500000.0
2006-10-10 12:07:00,1.4134,1.4134,1.41312,1.41326,326100000.0
2006-10-10 12:08:00,1.41331,1.4136,1.41322,1.41342,491200001.0
2006-10-10 12:09:00,1.41347,1.41375,1.41344,1.41366,477100001.0
2006-10-10 12:10:00,1.41375,1.4141,1.41372,1.41389,402800001.0
2006-10-10 12:11:00,1.41384,1.41394,1.41352,1.41368,197100000.0
2006-10-10 12:12:00,1.41369,1.41395,1.41369,1.41385,231300000.0
2006-10-10 12:13:00,1.41377,1.41408,1.41372,1.41387,507300001.0
2006-10-10 12:14:00,1.41392,1.41409,1.41371,1.41398,622600002.0
2006-10-10 12:15:00,1.41417,1.4143,1.41404,1.41411,277400000.0
2006-10-10 12:16:00,1.41405,1.41418,1.41388,1.41394,375700000.0
2006-10-10 12:17:00,1.41403,1.41412,1.414,1.41411,216000001.0
2006-10-10 12:18:00,1.41411,1.41427,1.41391,1.41427,334100000.0
2006-10-10 12:19:00,1.41437,1.41451,1.41428,1.41443,481400002.0
2006-10-10 12:20:00,1.4144,1.41446,1.41419,1.4144,426700001.0
2006-10-10 12:21:00,1.41459,1.41488,1.41452,1.41461,406700001.0
2006-10-10 12:22:00,1.41448,1.41471,1.41443,1.41454,295900001.0
2006-10-10 12:23:00,1.41446,1.4146,1.41437,1.41447,407800001.0
2006-10-10 12:24:00,1.41424,1.41463,1.41423,1.41442,614700002.0
2006-10-10 12:25:00,1.41456,1.41464,1.41432,1.41438,371100000.0
2006-10-10 12:26:00,1.41448,1.41468,1.4144,1.41454,423500000.0
2006-10-10 12:27:00,1.41456,1.41465,1.41438,1.41455,551000000.0
2006-10-10 12:28:00,1.41457,1.41492,1.4144,1.41456,509900000.0
2006-10-10 12:29:00,1.41446,1.41493,1.41433,1.41464,712400002.0
2006-10-10 12:30:00,1.41464,1.4148,1.41455,1.41463,666600004.0
2006-10-10 12:31:00,1.41474,1.41508,1.41457,1.41478,661100000.0
2006-10-10 12:32:00,1.41507,1.41519,1.41486,1.41489,641400002.0
2006-10-10 12:33:00,1.41488,1.41489,1.41462,1.41475,65100000.0
2006-10-10 12:34:00,1.41467,1.41498,1.41455,1.41474,561100000.0
2006-10-10 12:35:00,1.41503,1.41505,1.41472,1.41495,628000001.0
2006-10-10 12:36:00,1.41492,1.41492,1.41435,1.41453,444500000.0
2006-10-10 12:37:00,1.41455,1.41476,1.41448,1.41461,522100001.0
2006-10-10 12:38:00,1.41486,1.41507,1.4147,1.41488,724200002.0
2006-10-10 12:39:00,1.41481,1.4149,1.41451,1.41473,518800000.0
2006-10-10 12:40:00,1.41473,1.41495,1.41457,1.41495,560700002.0
2006-10-10 12:41:00,1.41499,1.41541,1.41499,1.41539,266600000.0
2006-10-10 12:42:00,1.41546,1.41574,1.41536,1.41557,351500002.0
2006-10-10 12:43:00,1.41557,1.41572,1.41547,1.4155,448600001.0
2006-10-10 12:44:00,1.41549,1.41579,1.41542,1.41573,443400001.0
2006-10-10 12:45:00,1.41578,1.41578,1.41536,1.41553,540900001.0
2006-10-10 12:46:00,1.41538,1.41556,1.41531,1.41548,424500002.0
2006-10-10 12:47:00,1.41542,1.41567,1.41541,1.41548,407100001.0
2006-10-10 12:48:00,1.41564,1.41595,1.41562,1.41573,459500001.0
2006-10-10 12:49:00,1.41573,1.41573,1.41526,1.41535,494400002.0
2006-10-10 12:50:00,1.41529,1.41558,1.41509,1.41509,484300001.0
2006-10-10 12:51:00,1.41508,1.41542,1.41504,1.41517,386100001.0
2006-10-10 12:52:00,1.41524,1.41547,1.41508,1.41533,347100001.0
2006-10-10 12:53:00,1.41515,1.41544,1.41514,1.41531,236600001.0
2006-10-10 12:54:00,1.41523,1.41542,1.41513,1.41515,414000002.0
2006-10-10 12:55:00,1.41525,1.41534,1.41504,1.41515,492900003.0
2006-10-10 12:56:00,1.41524,1.41543,1.41512,1.41525,415100002.0
2006-10-10 12:57:00,1.41546,1.41557,1.41519,1.41542,544000002.0
2006-10-10 12:58:00,1.41553,1.41642,1.41551,1.41618,344900001.0
2006-10-10 12:59:00,1.41621,1.41721,1.41621,1.41699,639600000.0
2006-10-10 13:00:00,1.41705,1.41711,1.41672,1.41684,226400000.0
2006-10-10 13:01:00,1.41675,1.41683,1.41641,1.41646,343300000.0
2006-10-10 13:02:00,1.41636,1.41637,1.41592,1.41606,384600001.0
2006-10-10 13:03:00,1.41584,1.41584,1.41528,1.41528,421800000.0
2006-10-10 13:04:00,1.41531,1.41564,1.41512,1.41564,264100000.0
2006-10-10 13:05:00,1.41585,1.41606,1.41569,1.41588,135900000.0
2006-10-10 13:06:00,1.4158,1.41581,1.4155,1.41559,393400001.0
2006-10-10 13:07:00,1.41552,1.41564,1.4153,1.41539,335800001.0
2006-10-10 13:08:00,1.4152,1.41521,1.41479,1.41496,144000000.0
2006-10-10 13:09:00,1.41499,1.41555,1.4149,1.41516,259800000.0
2006-10-10 13:10:00,1.41512,1.41512,1.41481,1.41481,116100000.0
2006-10-10 13:11:00,1.41493,1.41517,1.41475,1.41488,433700000.0
2006-10-10 13:12:00,1.41491,1.41495,1.41477,1.41478,339100000.0
2006-10-10 13:13:00,1.41462,1.41462,1.41429,1.41452,310500000.0
2006-10-10 13:14:00,1.41451,1.41471,1.41427,1.4145,370600000.0
2006-10-10 13:15:00,1.41439,1.41442,1.41369,1.41411,438500001.0
2006-10-10 13:16:00,1.4142,1.41436,1.41417,1.41417,140400000.0
2006-10-10 13:17:00,1.4142,1.41424,1.41363,1.41363,110200000.0
2006-10-10 13:18:00,1.41355,1.41401,1.41348,1.414,303500000.0
2006-10-10 13:19:00,1.41397,1.41443,1.41368,1.41443,320000001.0
2006-10-10 13:20:00,1.4144,1.41451,1.41417,1.41441,189000000.0
2006-10-10 13:21:00,1.41429,1.41429,1.41364,1.4137,155300000.0
2006-10-10 13:22:00,1.41386,1.41391,1.41344,1.41363,242600001.0
2006-10-10 13:23:00,1.41354,1.41382,1.41352,1.41373,273700001.0
2006-10-10 13:24:00,1.41384,1.41408,1.41384,1.41398,241600001.0
2006-10-10 13:25:00,1.41406,1.41412,1.41379,1.41412,150400000.0
2006-10-10 13:26:00,1.41409,1.41409,1.41372,1.41385,201200000.0
2006-10-10 13:27:00,1.4137,1.41407,1.4137,1.41393,298800001.0
2006-10-10 13:28:00,1.41401,1.41432,1.41391,1.41419,479900000.0
2006-10-10 13:29:00,1.41422,1.41469,1.41422,1.4145,628300002.0
2006-10-10 13:30:00,1.41428,1.41438,1.41412,1.41429,525900001.0
2006-10-10 13:31:00,1.41427,1.41435,1.41388,1.41401,513500001.0
2006-10-10 13:32:00,1.41393,1.41393,1.41234,1.41361,227600001.0
2006-10-10 13:33:00,1.41374,1.41391,1.4133,1.4133,362500002.0
2006-10-10 13:34:00,1.4135,1.41376,1.41342,1.41356,355800001.0
2006-10-10 13:35:00,1.41357,1.4138,1.41347,1.4138,403200001.0
2006-10-10 13:36:00,1.41388,1.41388,1.41341,1.41341,454700000.0
2006-10-10 13:37:00,1.41328,1.41349,1.41314,1.41337,486000001.0
2006-10-10 13:38:00,1.41335,1.4135,1.41314,1.41314,436000002.0
2006-10-10 13:39:00,1.41322,1.41342,1.41304,1.41306,260700000.0
2006-10-10 13:40:00,1.41291,1.41329,1.41286,1.41291,383600000.0
2006-10-10 13:41:00,1.41313,1.41322,1.41299,1.41301,215800000.0
2006-10-10 13:42:00,1.41301,1.4131,1.41292,1.41299,172800001.0
2006-10-10 13:43:00,1.41305,1.41337,1.41305,1.41326,143100000.0
2006-10-10 13:44:00,1.41341,1.41353,1.41324,1.41344,302100001.0
2006-10-10 13:45:00,1.41348,1.41365,1.41322,1.41327,482100000.0
2006-10-10 13:46:00,1.41349,1.41384,1.41345,1.41361,488000002.0
2006-10-10 13:47:00,1.41372,1.41394,1.41354,1.41379,522900000.0
2006-10-10 13:48:00,1.41351,1.41376,1.4134,1.41356,244000001.0
2006-10-10 13:49:00,1.41358,1.41381,1.41358,1.41362,221900002.0
2006-10-10 13:50:00,1.41339,1.41345,1.413,1.41333,335100001.0
2006-10-10 13:51:00,1.41343,1.41392,1.41343,1.41376,242300000.0
2006-10-10 13:52:00,1.41377,1.41416,1.41374,1.41399,417200000.0
2006-10-10 13:53:00,1.41399,1.41428,1.41382,1.41399,489000001.0
2006-10-10 13:54:00,1.4139,1.4139,1.41348,1.41364,390400000.0
2006-10-10 13:55:00,1.41351,1.41368,1.4134,1.41363,374300000.0
2006-10-10 13:56:00,1.41357,1.4138,1.41337,1.41341,360600000.0
2006-10-10 13:57:00,1.41334,1.41356,1.41324,1.41356,393100000.0
2006-10-10 13:58:00,1.4135,1.41372,1.41341,1.41372,221600000.0
2006-10-10 13:59:00,1.41356,1.41391,1.41356,1.41368,457000000.0
2006-10-10 14:00:00,1.41359,1.41368,1.4134,1.41354,310800000.0
2006-10-10 14:01:00,1.41356,1.41373,1.41347,1.41365,435600002.0
2006-10-10 14:02:00,1.41351,1.41363,1.41321,1.41345,291400000.0
2006-10-10 14:03:00,1.41325,1.41349,1.41321,1.41344,433500000.0
2006-10-10 14:04:00,1.41345,1.41345,1.41312,1.41324,434100003.0
2006-10-10 14:05:00,1.41323,1.41352,1.41309,1.41321,371600000.0
2006-10-10 14:06:00,1.41341,1.41368,1.41319,1.41368,326900000.0
2006-10-10 14:07:00,1.41385,1.414,1.41353,1.4138,357200000.0
2006-10-10 14:08:00,1.41405,1.41433,1.41398,1.41416,336700000.0
2006-10-10 14:09:00,1.41417,1.41449,1.41416,1.41422,173300000.0
2006-10-10 14:10:00,1.41438,1.41458,1.41431,1.41442,291700002.0
2006-10-10 14:11:00,1.41445,1.41465,1.41444,1.41461,135500000.0
2006-10-10 14:12:00,1.4145,1.4145,1.41421,1.41424,274400000.0
2006-10-10 14:13:00,1.41419,1.41449,1.41418,1.41426,176000000.0
2006-10-10 14:14:00,1.41426,1.41458,1.41426,1.41456,223700002.0
2006-10-10 14:15:00,1.41462,1.41499,1.41455,1.4147,413700001.0
2006-10-10 14:16:00,1.41459,1.41462,1.41444,1.4146,180500000.0
2006-10-10 14:17:00,1.41463,1.41466,1.41428,1.41466,691800003.0
2006-10-10 14:18:00,1.41465,1.41479,1.41414,1.41429,393000001.0
2006-10-10 14:19:00,1.41421,1.41448,1.41409,1.41429,466700000.0
2006-10-10 14:20:00,1.4142,1.4142,1.4137,1.41389,187500000.0
2006-10-10 14:21:00,1.41375,1.41387,1.41365,1.41367,372300002.0
2006-10-10 14:22:00,1.41395,1.41418,1.41377,1.414,562100000.0
2006-10-10 14:23:00,1.41434,1.41434,1.41388,1.41405,174200001.0
2006-10-10 14:24:00,1.41393,1.41409,1.41351,1.41376,474600001.0
2006-10-10 14:25:00,1.41371,1.41403,1.41357,1.414,579100001.0
2006-10-10 14:26:00,1.41401,1.41401,1.41369,1.41372,633500001.0
2006-10-10 14:27:00,1.41353,1.4137,1.41337,1.4137,398000000.0
2006-10-10 14:28:00,1.41358,1.4136,1.41304,1.41357,37200000.0
2006-10-10 14:29:00,1.41354,1.41362,1.41338,1.41361,34100000.0
2006-10-10 14:30:00,1.41342,1.41349,1.41288,1.41349,42000000.0
2006-10-10 14:31:00,1.41322,1.4136,1.41315,1.41354,47700001.0
2006-10-10 14:32:00,1.41379,1.41386,1.41352,1.41373,26400000.0
2006-10-10 14:33:00,1.41337,1.41365,1.41319,1.41343,27800000.0
2006-10-10 14:34:00,1.41345,1.41368,1.41345,1.41364,35600000.0
2006-10-10 14:35:00,1.41368,1.41368,1.41328,1.4133,37000001.0
2006-10-10 14:36:00,1.41347,1.41379,1.41333,1.41333,82800001.0
2006-10-10 14:37:00,1.41386,1.41416,1.4137,1.41416,43500000.0
2006-10-10 14:38:00,1.41432,1.41432,1.41405,1.41422,32200000.0
2006-10-10 14:39:00,1.41412,1.41439,1.41383,1.41427,35000000.0
2006-10-10 14:40:00,1.41444,1.41469,1.4144,1.41456,31300000.0
2006-10-10 14:41:00,1.41464,1.41464,1.4144,1.41464,34000000.0
2006-10-10 14:42:00,1.41458,1.4146,1.414,1.414,60600000.0
2006-10-10 14:43:00,1.41491,1.41516,1.41491,1.4151,44600000.0
2006-10-10 14:44:00,1.41485,1.41503,1.4148,1.41495,53700000.0
2006-10-10 14:45:00,1.41475,1.41492,1.41453,1.41478,47800000.0
2006-10-10 14:46:00,1.41511,1.41529,1.41501,1.41524,33200000.0
2006-10-10 14:47:00,1.41521,1.41527,1.41496,1.41511,23600000.0
2006-10-10 14:48:00,1.41517,1.41517,1.41493,1.41511,24400000.0
2006-10-10 14:49:00,1.41507,1.41531,1.41507,1.41529,49700000.0
2006-10-10 14:50:00,1.41521,1.4154,1.41501,1.41525,67600000.0
2006-10-10 14:51:00,1.41519,1.41519,1.41491,1.41503,27200000.0
2006-10-10 14:52:00,1.41506,1.41519,1.41495,1.41519,34500000.0
2006-10-10 14:53:00,1.41506,1.41507,1.41474,1.41487,28000000.0
2006-10-10 14:54:00,1.41507,1.41513,1.41475,1.41475,48500000.0
2006-10-10 14:55:00,1.41505,1.41516,1.41482,1.41485,24000000.0
2006-10-10 14:56:00,1.41502,1.41502,1.41461,1.4149,37300000.0
2006-10-10 14:57:00,1.41509,1.41514,1.41488,1.41495,31800000.0
2006-10-10 14:58:00,1.415,1.41532,1.415,1.41518,45800001.0
2006-10-10 14:59:00,1.41526,1.41579,1.41526,1.41561,53000000.0
2006-10-10 15:00:00,1.41554,1.41554,1.41511,1.41511,45400000.0
2006-10-10 15:01:00,1.41539,1.41539,1.41509,1.41514,37300000.0
2006-10-10 15:02:00,1.41527,1.41542,1.41522,1.41542,34200000.0
2006-10-10 15:03:00,1.41531,1.41549,1.41506,1.41519,35200000.0
2006-10-10 15:04:00,1.41509,1.41532,1.41507,1.41522,42200000.0
2006-10-10 15:05:00,1.4151,1.41552,1.41504,1.41552,39800000.0
2006-10-10 15:06:00,1.41569,1.4158,1.41536,1.41556,59900000.0
2006-10-10 15:07:00,1.41559,1.41559,1.41505,1.41547,51800000.0
2006-10-10 15:08:00,1.41537,1.41548,1.41515,1.41532,44600000.0
2006-10-10 15:09:00,1.41574,1.41624,1.41552,1.41624,42200000.0
2006-10-10 15:10:00,1.41642,1.41667,1.41625,1.41643,75600002.0
2006-10-10 15:11:00,1.41646,1.41666,1.41646,1.41662,21200000.0
2006-10-10 15:12:00,1.4168,1.41692,1.41651,1.4166,26600000.0
2006-10-10 15:13:00,1.41674,1.41674,1.41612,1.41633,31200000.0
2006-10-10 15:14:00,1.41616,1.41647,1.41616,1.41647,52000001.0
2006-10-10 15:15:00,1.41655,1.41669,1.41602,1.41639,69100000.0
2006-10-10 15:16:00,1.41633,1.41643,1.4162,1.41622,59300000.0
2006-10-10 15:17:00,1.4161,1.41612,1.41591,1.41608,44600000.0
2006-10-10 15:18:00,1.41594,1.41626,1.41586,1.41626,30200000.0
2006-10-10 15:19:00,1.41631,1.41634,1.41618,1.41618,20800000.0
2006-10-10 15:20:00,1.4161,1.41622,1.41579,1.41579,28400000.0
2006-10-10 15:21:00,1.41559,1.4158,1.41543,1.4158,35400000.0
2006-10-10 15:22:00,1.41562,1.41579,1.41555,1.41566,37800000.0
2006-10-10 15:23:00,1.41535,1.41535,1.41503,1.41522,35200000.0
2006-10-10 15:24:00,1.41535,1.41535,1.41514,1.41522,29600000.0
2006-10-10 15:25:00,1.41515,1.41549,1.41499,1.41536,23200000.0
2006-10-10 15:26:00,1.41542,1.41549,1.41533,1.41547,42200000.0
2006-10-10 15:27:00,1.41532,1.4155,1.41523,1.41532,55000001.0
2006-10-10 15:28:00,1.41514,1.41532,1.41497,1.41532,30200000.0
2006-10-10 15:29:00,1.41537,1.41545,1.41513,1.41513,35600000.0
2006-10-10 15:30:00,1.4152,1.4152,1.41477,1.41509,30200000.0
2006-10-10 15:31:00,1.41516,1.41551,1.41504,1.41551,47400000.0
2006-10-10 15:32:00,1.41562,1.41562,1.41534,1.41557,47900000.0
2006-10-10 15:33:00,1.41547,1.41548,1.41519,1.41538,37400000.0
2006-10-10 15:34:00,1.41524,1.41538,1.41509,1.41509,29000000.0
2006-10-10 15:35:00,1.41558,1.41621,1.4155,1.41571,25600000.0
2006-10-10 15:36:00,1.41586,1.41624,1.41581,1.41603,47800000.0
2006-10-10 15:37:00,1.41626,1.4164,1.41575,1.4162,49200000.0
2006-10-10 15:38:00,1.4162,1.41633,1.41585,1.41617,38600000.0
2006-10-10 15:39:00,1.41616,1.41628,1.41598,1.41628,28900000.0
2006-10-10 15:40:00,1.41655,1.41673,1.41643,1.41643,33400000.0
2006-10-10 15:41:00,1.41669,1.41692,1.4164,1.41692,42700000.0
2006-10-10 15:42:00,1.41691,1.41703,1.41651,1.41667,28900000.0
2006-10-10 15:43:00,1.41667,1.41696,1.41657,1.4169,42400000.0
2006-10-10 15:44:00,1.41706,1.41763,1.41706,1.41763,32000000.0
2006-10-10 15:45:00,1.41754,1.41854,1.41754,1.41854,49200000.0
2006-10-10 15:46:00,1.41852,1.4187,1.41848,1.41862,29900000.0
2006-10-10 15:47:00,1.41892,1.41966,1.41878,1.41966,48200000.0
2006-10-10 15:48:00,1.41969,1.41991,1.41951,1.41968,36500000.0
2006-10-10 15:49:00,1.41968,1.41983,1.41962,1.41967,37000000.0
2006-10-10 15:50:00,1.4194,1.41953,1.41936,1.41937,25500000.0
2006-10-10 15:51:00,1.41908,1.41921,1.41893,1.41904,44600001.0
2006-10-10 15:52:00,1.41912,1.41941,1.41912,1.41936,53500000.0
2006-10-10 15:53:00,1.41939,1.41939,1.41904,1.41913,41300000.0
2006-10-10 15:54:00,1.41879,1.41927,1.41869,1.41914,32000000.0
2006-10-10 15:55:00,1.41929,1.41954,1.41913,1.41939,35000000.0
2006-10-10 15:56:00,1.41948,1.41964,1.41917,1.41938,36400000.0
2006-10-10 15:57:00,1.41939,1.41965,1.41936,1.41936,37600000.0
2006-10-10 15:58:00,1.41966,1.41968,1.41939,1.4196,30400000.0
2006-10-10 15:59:00,1.41954,1.41973,1.41949,1.41961,34100000.0
2006-10-10 16:00:00,1.41972,1.41974,1.41933,1.41959,29100000.0
2006-10-10 16:01:00,1.41964,1.41964,1.41916,1.41919,49800002.0
2006-10-10 16:02:00,1.41913,1.41934,1.41906,1.41934,28000000.0
2006-10-10 16:03:00,1.41928,1.41938,1.41904,1.41904,43500000.0
2006-10-10 16:04:00,1.41887,1.41909,1.41871,1.41875,44800000.0
2006-10-10 16:05:00,1.41874,1.41904,1.41874,1.41904,35200000.0
2006-10-10 16:06:00,1.41887,1.41887,1.41848,1.41848,36000000.0
2006-10-10 16:07:00,1.41844,1.41887,1.41844,1.41855,44600000.0
2006-10-10 16:08:00,1.41864,1.4188,1.41842,1.41872,28400000.0
2006-10-10 16:09:00,1.41854,1.41895,1.4185,1.41895,30400000.0
2006-10-10 16:10:00,1.41895,1.41898,1.41861,1.41898,41800001.0
2006-10-10 16:11:00,1.41872,1.41899,1.41872,1.41884,37800000.0
2006-10-10 16:12:00,1.41885,1.41907,1.41876,1.41891,58700000.0
2006-10-10 16:13:00,1.4187,1.41886,1.41861,1.41861,19200000.0
2006-10-10 16:14:00,1.41837,1.41865,1.41837,1.41857,41200000.0
2006-10-10 16:15:00,1.41849,1.41891,1.41849,1.41888,22800000.0
2006-10-10 16:16:00,1.41871,1.4188,1.41839,1.41839,44600001.0
2006-10-10 16:17:00,1.41829,1.41855,1.41829,1.41843,32000000.0
2006-10-10 16:18:00,1.4183,1.41837,1.41823,1.41837,22200000.0
2006-10-10 16:19:00,1.41844,1.41844,1.4179,1.41802,40400000.0
2006-10-10 16:20:00,1.41793,1.41813,1.41785,1.41812,49200000.0
2006-10-10 16:21:00,1.41804,1.4182,1.41788,1.41805,44800000.0
2006-10-10 16:22:00,1.41802,1.41809,1.4178,1.41804,30400000.0
2006-10-10 16:23:00,1.41809,1.41809,1.41785,1.41799,48200000.0
2006-10-10 16:24:00,1.41808,1.41812,1.41792,1.41802,36400000.0
2006-10-10 16:25:00,1.41816,1.41816,1.41752,1.41778,36000001.0
2006-10-10 16:26:00,1.41802,1.41802,1.41778,1.41783,29600000.0
2006-10-10 16:27:00,1.41798,1.41814,1.41781,1.41781,36600000.0
2006-10-10 16:28:00,1.41803,1.41819,1.41792,1.41798,40400000.0
2006-10-10 16:29:00,1.4181,1.4181,1.41785,1.41798,37600000.0
2006-10-10 16:30:00,1.41794,1.41794,1.4178,1.4179,40800000.0
2006-10-10 16:31:00,1.41791,1.41793,1.41776,1.41781,43900000.0
2006-10-10 16:32:00,1.41814,1.41814,1.41756,1.41791,29200000.0
2006-10-10 16:33:00,1.41795,1.41795,1.41765,1.41783,35200000.0
2006-10-10 16:34:00,1.41808,1.41808,1.41767,1.41785,39800000.0
2006-10-10 16:35:00,1.41809,1.41815,1.41778,1.41815,48400000.0
2006-10-10 16:36:00,1.41805,1.4182,1.41778,1.418,42200000.0
2006-10-10 16:37:00,1.41785,1.41785,1.41748,1.41771,38600000.0
2006-10-10 16:38:00,1.41751,1.41757,1.41681,1.41728,40800000.0
2006-10-10 16:39:00,1.4175,1.41754,1.41708,1.41716,23600000.0
2006-10-10 16:40:00,1.41716,1.41741,1.41713,1.41741,26200000.0
2006-10-10 16:41:00,1.41695,1.41764,1.41695,1.4175,37500000.0
2006-10-10 16:42:00,1.41742,1.41751,1.41705,1.41705,30400000.0
2006-10-10 16:43:00,1.41677,1.417,1.41656,1.41656,58400001.0
2006-10-10 16:44:00,1.41672,1.41702,1.41672,1.41694,56000001.0
2006-10-10 16:45:00,1.41672,1.41722,1.41672,1.4172,40600000.0
2006-10-10 16:46:00,1.41728,1.41728,1.41674,1.41689,61700000.0
2006-10-10 16:47:00,1.41678,1.41698,1.41669,1.41683,54100000.0
2006-10-10 16:48:00,1.41698,1.417,1.41642,1.41699,39800000.0
2006-10-10 16:49:00,1.41711,1.41733,1.41693,1.41733,54300000.0
2006-10-10 16:50:00,1.4173,1.4173,1.41714,1.41714,55200000.0
2006-10-10 16:51:00,1.41708,1.41713,1.4168,1.41704,23000000.0
2006-10-10 16:52:00,1.41714,1.41735,1.41714,1.41725,65500000.0
2006-10-10 16:53:00,1.41728,1.41737,1.41707,1.41737,43400000.0
2006-10-10 16:54:00,1.41726,1.41745,1.41726,1.41742,48900000.0
2006-10-10 16:55:00,1.41741,1.41741,1.41691,1.41711,26000000.0
2006-10-10 16:56:00,1.41715,1.41729,1.4171,1.41729,42400000.0
2006-10-10 16:57:00,1.41727,1.41757,1.41715,1.41757,30600000.0
2006-10-10 16:58:00,1.41749,1.41764,1.41735,1.4174,36700000.0
2006-10-10 16:59:00,1.41768,1.41813,1.41768,1.41813,30000000.0
2006-10-10 17:00:00,1.41771,1.41811,1.41771,1.41796,41800000.0
2006-10-10 17:01:00,1.41771,1.418,1.41765,1.41776,40400000.0
2006-10-10 17:02:00,1.41757,1.41784,1.41747,1.41784,38700000.0
2006-10-10 17:03:00,1.41784,1.41793,1.41771,1.41774,49000000.0
2006-10-10 17:04:00,1.41783,1.41799,1.41774,1.41783,62300000.0
2006-10-10 17:05:00,1.41763,1.41781,1.4174,1.41781,39500000.0
2006-10-10 17:06:00,1.41768,1.41789,1.41756,1.41783,35200000.0
2006-10-10 17:07:00,1.41789,1.41799,1.41764,1.41781,39300000.0
2006-10-10 17:08:00,1.41768,1.41796,1.41768,1.41787,26600000.0
2006-10-10 17:09:00,1.41762,1.41778,1.4174,1.41761,44400000.0
2006-10-10 17:10:00,1.41744,1.41785,1.41742,1.41775,32800000.0
2006-10-10 17:11:00,1.41795,1.41843,1.41795,1.4184,22800000.0
2006-10-10 17:12:00,1.41839,1.4186,1.41839,1.41859,40200000.0
2006-10-10 17:13:00,1.41849,1.41861,1.41834,1.41853,37800000.0
2006-10-10 17:14:00,1.41818,1.41844,1.41818,1.41834,39800000.0
2006-10-10 17:15:00,1.41869,1.41869,1.4183,1.4183,32600000.0
2006-10-10 17:16:00,1.41831,1.41873,1.41831,1.41853,49800000.0
2006-10-10 17:17:00,1.41848,1.41869,1.41826,1.41861,34400000.0
2006-10-10 17:18:00,1.41868,1.41868,1.41828,1.4185,65800001.0
2006-10-10 17:19:00,1.41833,1.41852,1.41819,1.41833,32800000.0
2006-10-10 17:20:00,1.41842,1.41842,1.41777,1.4179,35200000.0
2006-10-10 17:21:00,1.41825,1.4184,1.41804,1.41833,44000000.0
2006-10-10 17:22:00,1.41821,1.41858,1.41821,1.41827,60100000.0
2006-10-10 17:23:00,1.41791,1.41826,1.41791,1.41821,27000000.0
2006-10-10 17:24:00,1.41832,1.4184,1.41794,1.41811,20600000.0
2006-10-10 17:25:00,1.41799,1.41839,1.41799,1.41825,57500000.0
2006-10-10 17:26:00,1.41819,1.4183,1.41811,1.41816,30800000.0
2006-10-10 17:27:00,1.4181,1.41814,1.41782,1.41789,46100000.0
2006-10-10 17:28:00,1.41813,1.41813,1.41782,1.41803,39600000.0
2006-10-10 17:29:00,1.41796,1.4181,1.41761,1.4181,44200000.0
2006-10-10 17:30:00,1.41822,1.41822,1.41759,1.4177,36000000.0
2006-10-10 17:31:00,1.41748,1.41748,1.41695,1.41713,24400000.0
2006-10-10 17:32:00,1.41718,1.41758,1.41718,1.41749,37600000.0
2006-10-10 17:33:00,1.41751,1.41759,1.4172,1.41731,43100000.0
2006-10-10 17:34:00,1.4173,1.4174,1.41721,1.41738,48800000.0
2006-10-10 17:35:00,1.41739,1.41739,1.41704,1.41723,24200000.0
2006-10-10 17:36:00,1.41728,1.41739,1.41717,1.41731,40300000.0
2006-10-10 17:37:00,1.41733,1.41738,1.4168,1.41738,23000000.0
2006-10-10 17:38:00,1.41723,1.41763,1.41723,1.41732,54000000.0
2006-10-10 17:39:00,1.41764,1.4179,1.41764,1.4179,31400000.0
2006-10-10 17:40:00,1.41761,1.41821,1.41761,1.41811,49600000.0
2006-10-10 17:41:00,1.41813,1.41826,1.41801,1.41805,30700000.0
2006-10-10 17:42:00,1.41795,1.41808,1.41757,1.41794,39000000.0
2006-10-10 17:43:00,1.41791,1.41795,1.41748,1.41782,48000000.0
2006-10-10 17:44:00,1.41772,1.41781,1.41755,1.41756,36800000.0
2006-10-10 17:45:00,1.4178,1.41791,1.41771,1.41785,37800000.0
2006-10-10 17:46:00,1.41785,1.41785,1.41756,1.41767,76700001.0
2006-10-10 17:47:00,1.41764,1.4181,1.41764,1.41786,45400000.0
2006-10-10 17:48:00,1.41799,1.41821,1.41767,1.41821,58300000.0
2006-10-10 17:49:00,1.41804,1.41804,1.41749,1.41788,49200000.0
2006-10-10 17:50:00,1.41796,1.41826,1.41787,1.41826,29600000.0
2006-10-10 17:51:00,1.4182,1.4183,1.41781,1.41781,35000000.0
2006-10-10 17:52:00,1.41798,1.41812,1.41791,1.41808,57100001.0
2006-10-10 17:53:00,1.41802,1.41812,1.41788,1.418,49200001.0
2006-10-10 17:54:00,1.41806,1.4183,1.41765,1.4181,40000000.0
2006-10-10 17:55:00,1.41819,1.41851,1.41771,1.41851,48800000.0
2006-10-10 17:56:00,1.41825,1.41825,1.41797,1.41797,30600000.0
2006-10-10 17:57:00,1.41793,1.41829,1.41766,1.41829,48000000.0
2006-10-10 17:58:00,1.41885,1.41894,1.41861,1.41888,47800000.0
2006-10-10 17:59:00,1.41885,1.41911,1.41841,1.41879,40400000.0
2006-10-10 18:00:00,1.41936,1.41936,1.41911,1.4192,39200000.0
2006-10-10 18:01:00,1.41914,1.41914,1.41861,1.41879,60100000.0
2006-10-10 18:02:00,1.41902,1.41936,1.41902,1.41916,55400000.0
2006-10-10 18:03:00,1.41911,1.41934,1.41906,1.41906,26600000.0
2006-10-10 18:04:00,1.41946,1.41961,1.4194,1.4194,43200000.0
2006-10-10 18:05:00,1.41956,1.41956,1.41942,1.41947,28400000.0
2006-10-10 18:06:00,1.41937,1.41966,1.41937,1.4195,39800000.0
2006-10-10 18:07:00,1.41976,1.4198,1.41944,1.41953,36200000.0
2006-10-10 18:08:00,1.4193,1.41952,1.41916,1.4192,30400000.0
2006-10-10 18:09:00,1.41918,1.41928,1.41911,1.41911,41800000.0
2006-10-10 18:10:00,1.41911,1.41911,1.41882,1.41895,31600000.0
2006-10-10 18:11:00,1.41912,1.41949,1.41899,1.41929,67100000.0
2006-10-10 18:12:00,1.41933,1.41934,1.41913,1.41913,32500000.0
2006-10-10 18:13:00,1.4193,1.41942,1.41897,1.41914,57600000.0
2006-10-10 18:14:00,1.4187,1.41941,1.4187,1.41924,22200000.0
2006-10-10 18:15:00,1.41891,1.4192,1.41891,1.41907,30600000.0
2006-10-10 18:16:00,1.41921,1.41927,1.41907,1.41916,28500000.0
2006-10-10 18:17:00,1.41916,1.41933,1.41914,1.41914,62800001.0
2006-10-10 18:18:00,1.41932,1.41951,1.41923,1.41932,39800000.0
2006-10-10 18:19:00,1.41936,1.41942,1.41921,1.41933,37800000.0
2006-10-10 18:20:00,1.41949,1.41972,1.41945,1.41945,26800000.0
2006-10-10 18:21:00,1.41955,1.4196,1.4193,1.4193,39600000.0
2006-10-10 18:22:00,1.41933,1.41947,1.41923,1.4193,22600000.0
2006-10-10 18:23:00,1.41921,1.41931,1.41907,1.41927,32800000.0
2006-10-10 18:24:00,1.41922,1.41922,1.41897,1.419,62500000.0
2006-10-10 18:25:00,1.41916,1.41923,1.41891,1.41903,29800000.0
2006-10-10 18:26:00,1.41904,1.41913,1.41904,1.41908,34200000.0
2006-10-10 18:27:00,1.41903,1.41927,1.41885,1.41925,56300001.0
2006-10-10 18:28:00,1.41913,1.41916,1.41903,1.41905,46500000.0
2006-10-10 18:29:00,1.41905,1.41931,1.419,1.41925,35200000.0
2006-10-10 18:30:00,1.41921,1.41934,1.4191,1.41926,38000000.0
2006-10-10 18:31:00,1.41921,1.41922,1.41905,1.41921,28400000.0
2006-10-10 18:32:00,1.41935,1.41949,1.41917,1.41949,39700000.0
2006-10-10 18:33:00,1.41966,1.41966,1.41932,1.41953,50300000.0
2006-10-10 18:34:00,1.41956,1.4197,1.41936,1.4197,38400000.0
2006-10-10 18:35:00,1.41977,1.41985,1.41958,1.41958,32900000.0
2006-10-10 18:36:00,1.41939,1.41958,1.41935,1.41946,49400000.0
2006-10-10 18:37:00,1.41952,1.41978,1.41951,1.41978,34400000.0
2006-10-10 18:38:00,1.41977,1.41997,1.41957,1.41978,55000001.0
2006-10-10 18:39:00,1.41957,1.41986,1.41957,1.41975,33000000.0
2006-10-10 18:40:00,1.41969,1.41975,1.41948,1.41953,18800000.0
2006-10-10 18:41:00,1.41962,1.41981,1.4196,1.41976,30400000.0
2006-10-10 18:42:00,1.41989,1.42001,1.41981,1.41997,41600000.0
2006-10-10 18:43:00,1.41992,1.42003,1.41966,1.41981,44700000.0
2006-10-10 18:44:00,1.41982,1.41991,1.41968,1.41973,31300000.0
2006-10-10 18:45:00,1.41986,1.41992,1.41942,1.41942,32800000.0
2006-10-10 18:46:00,1.41959,1.41965,1.4194,1.4194,42600000.0
2006-10-10 18:47:00,1.41951,1.41953,1.41929,1.41929,25600000.0
2006-10-10 18:48:00,1.41925,1.41931,1.41906,1.41928,62700000.0
2006-10-10 18:49:00,1.41924,1.41924,1.41886,1.41898,47200000.0
2006-10-10 18:50:00,1.41917,1.41936,1.41908,1.41924,49400000.0
2006-10-10 18:51:00,1.41926,1.41931,1.41902,1.41902,41600000.0
2006-10-10 18:52:00,1.41879,1.41983,1.41879,1.41958,51600000.0
2006-10-10 18:53:00,1.41965,1.41985,1.41965,1.41975,70100000.0
2006-10-10 18:54:00,1.41966,1.41966,1.41916,1.41949,35200000.0
2006-10-10 18:55:00,1.41929,1.41942,1.41926,1.41936,19000000.0
2006-10-10 18:56:00,1.41912,1.41984,1.41912,1.4194,39800000.0
2006-10-10 18:57:00,1.41982,1.41994,1.4198,1.41983,35000000.0
2006-10-10 18:58:00,1.41984,1.42,1.41981,1.41986,25600000.0
2006-10-10 18:59:00,1.41995,1.42002,1.41964,1.41989,20600000.0
2006-10-10 19:00:00,1.41976,1.41976,1.41892,1.41922,28000000.0
2006-10-10 19:01:00,1.41943,1.41954,1.41913,1.41919,43200000.0
2006-10-10 19:02:00,1.41928,1.41943,1.41922,1.41943,32600000.0
2006-10-10 19:03:00,1.41917,1.41938,1.41907,1.41937,55900000.0
2006-10-10 19:04:00,1.41936,1.41954,1.41918,1.41937,32100000.0
2006-10-10 19:05:00,1.41934,1.41961,1.41932,1.41939,28600000.0
2006-10-10 19:06:00,1.41949,1.4196,1.41948,1.4196,30400000.0
2006-10-10 19:07:00,1.4195,1.41959,1.41925,1.41958,60800000.0
2006-10-10 19:08:00,1.41933,1.41958,1.41933,1.41939,40700000.0
2006-10-10 19:09:00,1.41932,1.41932,1.41921,1.41921,36800000.0
2006-10-10 19:10:00,1.41941,1.41941,1.41901,1.41901,45800000.0
2006-10-10 19:11:00,1.41937,1.41956,1.41934,1.41948,41400000.0
2006-10-10 19:12:00,1.41931,1.41955,1.41931,1.41948,25400000.0
2006-10-10 19:13:00,1.41944,1.41951,1.41937,1.41951,56400000.0
2006-10-10 19:14:00,1.41938,1.41962,1.41931,1.41956,25400000.0
2006-10-10 19:15:00,1.41935,1.41936,1.41901,1.41936,28600000.0
2006-10-10 19:16:00,1.41912,1.41923,1.41901,1.41901,32800000.0
2006-10-10 19:17:00,1.41903,1.41973,1.41903,1.41964,40800000.0
2006-10-10 19:18:00,1.41975,1.41975,1.41946,1.41975,29100000.0
2006-10-10 19:19:00,1.41973,1.41973,1.41922,1.41964,42800000.0
2006-10-10 19:20:00,1.41963,1.41978,1.41941,1.41956,59800001.0
2006-10-10 19:21:00,1.4193,1.41954,1.41924,1.41949,28900000.0
2006-10-10 19:22:00,1.41955,1.41964,1.41936,1.41962,31200000.0
2006-10-10 19:23:00,1.41942,1.41965,1.4192,1.41959,49600000.0
2006-10-10 19:24:00,1.41949,1.41952,1.41918,1.41935,41000000.0
2006-10-10 19:25:00,1.41944,1.41944,1.41899,1.41918,27200000.0
2006-10-10 19:26:00,1.41906,1.4194,1.41897,1.41925,31700000.0
2006-10-10 19:27:00,1.41925,1.41944,1.41905,1.41944,50600001.0
2006-10-10 19:28:00,1.41934,1.41966,1.41934,1.41957,42200000.0
2006-10-10 19:29:00,1.41949,1.41971,1.41921,1.41971,44800000.0
2006-10-10 19:30:00,1.41976,1.41979,1.4197,1.4197,41800000.0
2006-10-10 19:31:00,1.41971,1.41971,1.41953,1.41959,44400000.0
2006-10-10 19:32:00,1.41953,1.41986,1.41948,1.41977,30000000.0
2006-10-10 19:33:00,1.41986,1.41993,1.41973,1.4199,43900000.0
2006-10-10 19:34:00,1.41996,1.42001,1.41976,1.41976,30400000.0
2006-10-10 19:35:00,1.41966,1.41979,1.41929,1.41979,44600000.0
2006-10-10 19:36:00,1.41965,1.41985,1.41953,1.41961,33000000.0
2006-10-10 19:37:00,1.41971,1.41983,1.41942,1.41942,32600000.0
2006-10-10 19:38:00,1.41947,1.41982,1.41947,1.41964,30800000.0
2006-10-10 19:39:00,1.41977,1.41981,1.41955,1.41981,32000000.0
2006-10-10 19:40:00,1.41976,1.41983,1.41956,1.41967,42600000.0
2006-10-10 19:41:00,1.41955,1.41973,1.41946,1.41964,25200000.0
2006-10-10 19:42:00,1.41954,1.41977,1.41935,1.41977,27400000.0
2006-10-10 19:43:00,1.41974,1.41989,1.41938,1.41989,33900000.0
2006-10-10 19:44:00,1.41988,1.41995,1.41971,1.41989,74200003.0
2006-10-10 19:45:00,1.41978,1.4199,1.41966,1.41966,36400000.0
2006-10-10 19:46:00,1.41973,1.42001,1.41949,1.41949,56800001.0
2006-10-10 19:47:00,1.41985,1.42004,1.41982,1.42003,51400000.0
2006-10-10 19:48:00,1.42009,1.42009,1.41982,1.41983,50400001.0
2006-10-10 19:49:00,1.41977,1.41991,1.41968,1.41968,24600000.0
2006-10-10 19:50:00,1.41994,1.41994,1.4197,1.41985,53300000.0
2006-10-10 19:51:00,1.41969,1.41991,1.41969,1.41984,37000000.0
2006-10-10 19:52:00,1.41977,1.41993,1.41967,1.41981,49000001.0
2006-10-10 19:53:00,1.41988,1.42004,1.41971,1.41989,64400000.0
2006-10-10 19:54:00,1.41992,1.42005,1.41992,1.42002,36400000.0
2006-10-10 19:55:00,1.41999,1.42012,1.41999,1.42006,26600000.0
2006-10-10 19:56:00,1.4201,1.42018,1.41992,1.42008,26800000.0
2006-10-10 19:57:00,1.42012,1.42012,1.41989,1.42004,26400000.0
2006-10-10 19:58:00,1.41998,1.42012,1.41995,1.41995,44800001.0
2006-10-10 19:59:00,1.42015,1.42017,1.42004,1.42004,23400000.0
2006-10-10 20:00:00,1.42006,1.42029,1.41986,1.41986,35700000.0
2006-10-10 20:01:00,1.42024,1.42026,1.42,1.42003,45400000.0
2006-10-10 20:02:00,1.42019,1.42019,1.41994,1.42005,36800000.0
2006-10-10 20:03:00,1.42011,1.42011,1.41983,1.41998,38700000.0
2006-10-10 20:04:00,1.41999,1.42006,1.41958,1.41984,48800001.0
2006-10-10 20:05:00,1.41986,1.42006,1.41982,1.41985,38500000.0
2006-10-10 20:06:00,1.42005,1.42041,1.42005,1.42024,42500000.0
2006-10-10 20:07:00,1.42032,1.42052,1.42024,1.42045,39000000.0
2006-10-10 20:08:00,1.42036,1.42043,1.42004,1.42035,55200000.0
2006-10-10 20:09:00,1.42042,1.42047,1.4204,1.42042,48000000.0
2006-10-10 20:10:00,1.42005,1.42043,1.42005,1.42041,54100000.0
2006-10-10 20:11:00,1.42052,1.42052,1.42023,1.42028,30200000.0
2006-10-10 20:12:00,1.42049,1.42052,1.42007,1.42048,45700000.0
2006-10-10 20:13:00,1.42035,1.42042,1.42009,1.42029,21800000.0
2006-10-10 20:14:00,1.42028,1.42043,1.41978,1.42031,32800000.0
2006-10-10 20:15:00,1.42042,1.42042,1.42015,1.42039,41900000.0
2006-10-10 20:16:00,1.42039,1.42062,1.4203,1.4203,55100000.0
2006-10-10 20:17:00,1.42028,1.42046,1.42,1.42046,41600000.0
2006-10-10 20:18:00,1.42054,1.42063,1.42031,1.42038,36800000.0
2006-10-10 20:19:00,1.4207,1.42089,1.42069,1.42082,52500000.0
2006-10-10 20:20:00,1.42067,1.42067,1.42023,1.42054,28900000.0
2006-10-10 20:21:00,1.42042,1.42051,1.42032,1.42048,32000000.0
2006-10-10 20:22:00,1.42039,1.4204,1.42019,1.42031,36600000.0
2006-10-10 20:23:00,1.42035,1.42042,1.42012,1.42037,45300000.0
2006-10-10 20:24:00,1.42046,1.4205,1.42032,1.42032,25200000.0
2006-10-10 20:25:00,1.42062,1.42062,1.42027,1.42031,77500001.0
2006-10-10 20:26:00,1.42051,1.42062,1.42019,1.42048,40700000.0
2006-10-10 20:27:00,1.4206,1.42075,1.42023,1.42046,66800001.0
2006-10-10 20:28:00,1.42049,1.42069,1.42047,1.42067,40000000.0
2006-10-10 20:29:00,1.42073,1.42073,1.42013,1.42053,48700000.0
2006-10-10 20:30:00,1.42064,1.42068,1.42052,1.4206,26900000.0
2006-10-10 20:31:00,1.42047,1.42053,1.42001,1.42053,35000000.0
2006-10-10 20:32:00,1.42034,1.42066,1.42003,1.42066,40400000.0
2006-10-10 20:33:00,1.42076,1.42076,1.42051,1.42066,32800000.0
2006-10-10 20:34:00,1.42051,1.42072,1.42044,1.42051,60200000.0
2006-10-10 20:35:00,1.42032,1.42053,1.42022,1.42023,45000000.0
2006-10-10 20:36:00,1.4201,1.42022,1.41996,1.41996,47600000.0
2006-10-10 20:37:00,1.41994,1.42001,1.4197,1.42001,41800000.0
2006-10-10 20:38:00,1.4201,1.42017,1.41993,1.42003,29200000.0
2006-10-10 20:39:00,1.41986,1.42001,1.41963,1.41978,46000001.0
2006-10-10 20:40:00,1.4198,1.42003,1.41976,1.41982,31800000.0
2006-10-10 20:41:00,1.41986,1.42003,1.41971,1.41981,50700000.0
2006-10-10 20:42:00,1.4197,1.4197,1.4193,1.41965,41600000.0
2006-10-10 20:43:00,1.41949,1.41976,1.41916,1.41916,48200000.0
2006-10-10 20:44:00,1.41945,1.41974,1.41916,1.41974,36500000.0
2006-10-10 20:45:00,1.41963,1.41993,1.41957,1.41957,56400001.0
2006-10-10 20:46:00,1.41983,1.41983,1.4197,1.41977,41200000.0
2006-10-10 20:47:00,1.41974,1.41974,1.4193,1.41948,41800000.0
2006-10-10 20:48:00,1.41936,1.4196,1.41936,1.41946,53700000.0
2006-10-10 20:49:00,1.41932,1.41944,1.41923,1.41933,31600000.0
2006-10-10 20:50:00,1.4194,1.41944,1.41937,1.41944,37200000.0
2006-10-10 20:51:00,1.4191,1.41939,1.4191,1.41924,39200000.0
2006-10-10 20:52:00,1.41925,1.41947,1.41925,1.41935,35200000.0
2006-10-10 20:53:00,1.41926,1.41952,1.41925,1.41942,42600000.0
2006-10-10 20:54:00,1.41911,1.41944,1.41911,1.41931,47400000.0
2006-10-10 20:55:00,1.4193,1.4198,1.41922,1.41976,19400000.0
2006-10-10 20:56:00,1.41951,1.41958,1.4194,1.41958,33200000.0
2006-10-10 20:57:00,1.41947,1.41947,1.41927,1.4194,20600000.0
2006-10-10 20:58:00,1.41952,1.41962,1.41922,1.41922,51100000.0
2006-10-10 20:59:00,1.41906,1.41935,1.41906,1.4193,54300001.0
2006-10-10 21:00:00,1.41927,1.41934,1.41855,1.41881,21000000.0
2006-10-10 21:01:00,1.4188,1.41916,1.41859,1.41859,27000000.0
2006-10-10 21:02:00,1.41897,1.41914,1.41858,1.41905,57300001.0
2006-10-10 21:03:00,1.4189,1.4189,1.41867,1.41867,35400000.0
2006-10-10 21:04:00,1.41882,1.41882,1.41864,1.41877,33000000.0
2006-10-10 21:05:00,1.41848,1.41889,1.41848,1.41872,32400000.0
2006-10-10 21:06:00,1.4188,1.4189,1.41854,1.4189,23000000.0
2006-10-10 21:07:00,1.41897,1.41897,1.41875,1.41887,27400000.0
2006-10-10 21:08:00,1.41891,1.41894,1.41882,1.41894,32700000.0
2006-10-10 21:09:00,1.41891,1.41891,1.41864,1.41884,37400000.0
2006-10-10 21:10:00,1.41881,1.41891,1.41868,1.4188,26600000.0
2006-10-10 21:11:00,1.41883,1.41902,1.41859,1.41876,24800000.0
2006-10-10 21:12:00,1.41885,1.41903,1.4188,1.41885,55800000.0
2006-10-10 21:13:00,1.41881,1.4191,1.41879,1.41897,51600000.0
2006-10-10 21:14:00,1.41902,1.41932,1.41895,1.41914,47700000.0
2006-10-10 21:15:00,1.41926,1.41945,1.41926,1.41927,35400000.0
2006-10-10 21:16:00,1.41901,1.41964,1.41901,1.41964,31200000.0
2006-10-10 21:17:00,1.41953,1.41953,1.41907,1.41907,37100000.0
2006-10-10 21:18:00,1.41954,1.41954,1.41864,1.4192,42300000.0
2006-10-10 21:19:00,1.4196,1.4196,1.4194,1.4196,44000000.0
2006-10-10 21:20:00,1.41935,1.41962,1.4193,1.41944,44000000.0
2006-10-10 21:21:00,1.41939,1.41974,1.41939,1.41951,29500000.0
2006-10-10 21:22:00,1.41902,1.41946,1.41902,1.41941,36000000.0
2006-10-10 21:23:00,1.41931,1.41938,1.41891,1.41891,35600000.0
2006-10-10 21:24:00,1.41921,1.41943,1.41904,1.41916,69500001.0
2006-10-10 21:25:00,1.41921,1.41941,1.419,1.419,34000000.0
2006-10-10 21:26:00,1.41927,1.4194,1.41909,1.41909,28200000.0
2006-10-10 21:27:00,1.41919,1.41927,1.41916,1.41916,27300000.0
2006-10-10 21:28:00,1.41906,1.41924,1.41904,1.41924,18600000.0
2006-10-10 21:29:00,1.41947,1.41947,1.41932,1.41941,47900000.0
2006-10-10 21:30:00,1.41941,1.41941,1.4192,1.41923,41200000.0
2006-10-10 21:31:00,1.41935,1.41938,1.41921,1.41932,20600000.0
2006-10-10 21:32:00,1.41946,1.41946,1.41926,1.41932,27200000.0
2006-10-10 21:33:00,1.41938,1.41943,1.41917,1.41932,25200000.0
2006-10-10 21:34:00,1.4192,1.4192,1.41908,1.41914,46400001.0
2006-10-10 21:35:00,1.4191,1.41919,1.41881,1.41911,40600001.0
2006-10-10 21:36:00,1.41911,1.41911,1.41866,1.41902,40800000.0
2006-10-10 21:37:00,1.41909,1.41909,1.41897,1.41907,34100000.0
2006-10-10 21:38:00,1.41916,1.41917,1.41906,1.41911,37600000.0
2006-10-10 21:39:00,1.41896,1.41919,1.41896,1.41907,26000000.0
2006-10-10 21:40:00,1.41887,1.41907,1.41887,1.41902,38400001.0
2006-10-10 21:41:00,1.41899,1.41905,1.41881,1.41902,48600000.0
2006-10-10 21:42:00,1.41901,1.41901,1.41853,1.41853,36000000.0
2006-10-10 21:43:00,1.41891,1.41905,1.41884,1.41896,28200000.0
2006-10-10 21:44:00,1.41882,1.41891,1.41868,1.41872,20600000.0
2006-10-10 21:45:00,1.41879,1.41888,1.41863,1.4188,68300001.0
2006-10-10 21:46:00,1.41886,1.41897,1.41857,1.41871,52000001.0
2006-10-10 21:47:00,1.41864,1.41902,1.41864,1.41884,42200001.0
2006-10-10 21:48:00,1.419,1.419,1.41863,1.41886,41800000.0
2006-10-10 21:49:00,1.41885,1.4189,1.41875,1.41884,28200000.0
2006-10-10 21:50:00,1.41893,1.41893,1.41867,1.4187,41000000.0
2006-10-10 21:51:00,1.41867,1.41893,1.41867,1.41879,41600000.0
2006-10-10 21:52:00,1.41874,1.41895,1.41869,1.41888,37400000.0
2006-10-10 21:53:00,1.41885,1.41893,1.41871,1.41871,30400000.0
2006-10-10 21:54:00,1.41881,1.41921,1.41881,1.41895,36200000.0
2006-10-10 21:55:00,1.41899,1.41904,1.41884,1.41901,68500000.0
2006-10-10 21:56:00,1.41896,1.41915,1.41894,1.41909,50300000.0
2006-10-10 21:57:00,1.41915,1.41922,1.41869,1.419,66000001.0
2006-10-10 21:58:00,1.41893,1.41906,1.41888,1.41888,30400000.0
2006-10-10 21:59:00,1.41891,1.41922,1.41885,1.41901,38400000.0
2006-10-10 22:00:00,1.41913,1.41924,1.41911,1.41912,35200000.0
2006-10-10 22:01:00,1.4188,1.41914,1.4188,1.41898,66400000.0
2006-10-10 22:02:00,1.41895,1.41895,1.41871,1.41874,26400000.0
2006-10-10 22:03:00,1.41905,1.41905,1.41883,1.41898,32600000.0
2006-10-10 22:04:00,1.41885,1.41889,1.4186,1.41871,25600000.0
2006-10-10 22:05:00,1.41878,1.41881,1.41851,1.41881,36500000.0
2006-10-10 22:06:00,1.41878,1.41878,1.41845,1.41876,54600000.0
2006-10-10 22:07:00,1.41864,1.41871,1.41843,1.41866,45200000.0
2006-10-10 22:08:00,1.41847,1.41899,1.41847,1.4189,28000000.0
2006-10-10 22:09:00,1.41863,1.41863,1.41826,1.41845,29800000.0
2006-10-10 22:10:00,1.41849,1.41876,1.41835,1.41876,56000000.0
2006-10-10 22:11:00,1.41862,1.41885,1.41853,1.41857,35700000.0
2006-10-10 22:12:00,1.41855,1.41877,1.4185,1.4185,51000000.0
2006-10-10 22:13:00,1.41884,1.4191,1.41884,1.41907,23400000.0
2006-10-10 22:14:00,1.41921,1.41942,1.41887,1.4193,51000000.0
2006-10-10 22:15:00,1.41923,1.41934,1.41902,1.41904,36800000.0
2006-10-10 22:16:00,1.41902,1.41928,1.41888,1.41888,63800002.0
2006-10-10 22:17:00,1.41932,1.41932,1.41899,1.41905,34000000.0
2006-10-10 22:18:00,1.41915,1.41915,1.419,1.419,40000000.0
2006-10-10 22:19:00,1.41896,1.41905,1.41891,1.41891,33200000.0
2006-10-10 22:20:00,1.41917,1.41929,1.41901,1.41922,36800000.0
2006-10-10 22:21:00,1.41904,1.41904,1.41865,1.41895,25400000.0
2006-10-10 22:22:00,1.41904,1.41911,1.41887,1.41905,53900000.0
2006-10-10 22:23:00,1.41917,1.41917,1.41892,1.41894,17200000.0
2006-10-10 22:24:00,1.41911,1.41916,1.41891,1.41911,34400000.0
2006-10-10 22:25:00,1.41903,1.41915,1.41901,1.41913,39000000.0
2006-10-10 22:26:00,1.41896,1.41913,1.41896,1.41908,30200000.0
2006-10-10 22:27:00,1.41885,1.41896,1.41856,1.4189,20600000.0
2006-10-10 22:28:00,1.41889,1.41918,1.41889,1.41892,40000000.0
2006-10-10 22:29:00,1.41882,1.41902,1.41876,1.41902,38300000.0
2006-10-10 22:30:00,1.41903,1.41903,1.41884,1.41892,53000000.0
2006-10-10 22:31:00,1.41916,1.41937,1.41861,1.41937,42000001.0
2006-10-10 22:32:00,1.41934,1.41955,1.41926,1.41954,48600000.0
2006-10-10 22:33:00,1.41949,1.41968,1.41946,1.41968,39600000.0
2006-10-10 22:34:00,1.41962,1.41968,1.41934,1.41952,51000000.0
2006-10-10 22:35:00,1.41971,1.41972,1.41947,1.41951,40000000.0
2006-10-10 22:36:00,1.41961,1.41961,1.41885,1.41885,39800000.0
2006-10-10 22:37:00,1.41953,1.41971,1.41953,1.41959,48000000.0
2006-10-10 22:38:00,1.41947,1.41964,1.41946,1.41964,24000000.0
2006-10-10 22:39:00,1.4196,1.41967,1.4194,1.41956,30600000.0
2006-10-10 22:40:00,1.41961,1.41962,1.41917,1.41917,43000000.0
2006-10-10 22:41:00,1.41939,1.41963,1.41939,1.41961,42900000.0
2006-10-10 22:42:00,1.41967,1.41972,1.41951,1.41963,48900001.0
2006-10-10 22:43:00,1.41971,1.41993,1.41968,1.41982,35600000.0
2006-10-10 22:44:00,1.41965,1.41982,1.41958,1.41982,30600000.0
2006-10-10 22:45:00,1.41985,1.41993,1.41973,1.41993,25600000.0
2006-10-10 22:46:00,1.41994,1.42001,1.4198,1.4198,41600000.0
2006-10-10 22:47:00,1.41986,1.41988,1.41968,1.41978,56000001.0
2006-10-10 22:48:00,1.41971,1.42015,1.41969,1.41989,40400000.0
2006-10-10 22:49:00,1.41983,1.42001,1.4196,1.41984,18400000.0
2006-10-10 22:50:00,1.41986,1.41991,1.41966,1.41966,28200000.0
2006-10-10 22:51:00,1.41993,1.42002,1.41976,1.41983,27400000.0
2006-10-10 22:52:00,1.41967,1.41982,1.4195,1.41951,40400000.0
2006-10-10 22:53:00,1.4197,1.41985,1.41942,1.41985,28800000.0
2006-10-10 22:54:00,1.41972,1.41999,1.41972,1.41992,26000000.0
2006-10-10 22:55:00,1.42014,1.42014,1.41984,1.41992,41800001.0
2006-10-10 22:56:00,1.42028,1.42028,1.42014,1.42026,39600000.0
2006-10-10 22:57:00,1.42018,1.42023,1.41985,1.41985,52900000.0
2006-10-10 22:58:00,1.42007,1.42018,1.41999,1.41999,32800000.0
2006-10-10 22:59:00,1.42005,1.42005,1.41967,1.4198,50500000.0
2006-10-10 23:00:00,1.41936,1.41954,1.41905,1.41905,25800000.0
2006-10-10 23:01:00,1.41937,1.41943,1.41905,1.41939,43000000.0
2006-10-10 23:02:00,1.41926,1.41942,1.41919,1.41928,36600000.0
2006-10-10 23:03:00,1.41934,1.41934,1.41908,1.41908,65500000.0
2006-10-10 23:04:00,1.41916,1.41931,1.41898,1.41931,36100000.0
2006-10-10 23:05:00,1.41939,1.41959,1.41934,1.41959,53800000.0
2006-10-10 23:06:00,1.41961,1.41975,1.41931,1.41975,51600000.0
2006-10-10 23:07:00,1.41942,1.41967,1.41937,1.41961,22800000.0
2006-10-10 23:08:00,1.41991,1.42,1.41968,1.41977,25400000.0
2006-10-10 23:09:00,1.41986,1.42017,1.41971,1.41995,42100000.0
2006-10-10 23:10:00,1.41988,1.42016,1.41971,1.41991,36000000.0
2006-10-10 23:11:00,1.41999,1.42033,1.41998,1.42012,52000000.0
2006-10-10 23:12:00,1.42035,1.4204,1.42024,1.4204,43600000.0
2006-10-10 23:13:00,1.41962,1.42049,1.41962,1.42043,37400000.0
2006-10-10 23:14:00,1.42043,1.42046,1.42028,1.42038,32400000.0
2006-10-10 23:15:00,1.42031,1.42031,1.41935,1.41977,91500002.0
2006-10-10 23:16:00,1.41987,1.42022,1.41987,1.42007,32800000.0
2006-10-10 23:17:00,1.41982,1.42051,1.41982,1.4204,38800000.0
2006-10-10 23:18:00,1.42057,1.42068,1.42025,1.42061,51800001.0
2006-10-10 23:19:00,1.42079,1.421,1.42067,1.42083,58700000.0
2006-10-10 23:20:00,1.42108,1.42108,1.42035,1.42073,40800000.0
2006-10-10 23:21:00,1.42092,1.42098,1.42053,1.4207,53000001.0
2006-10-10 23:22:00,1.42076,1.42097,1.42057,1.42097,22200000.0
2006-10-10 23:23:00,1.42086,1.42111,1.42083,1.42111,26800000.0
2006-10-10 23:24:00,1.42082,1.42093,1.42069,1.42069,33800000.0
2006-10-10 23:25:00,1.42063,1.42087,1.42055,1.42055,32400000.0
2006-10-10 23:26:00,1.42068,1.42076,1.42045,1.42075,32800000.0
2006-10-10 23:27:00,1.42059,1.42077,1.42059,1.42077,39000000.0
2006-10-10 23:28:00,1.42033,1.42049,1.42001,1.42001,65600001.0
2006-10-10 23:29:00,1.4202,1.42046,1.42,1.42013,37000000.0
2006-10-10 23:30:00,1.42006,1.42045,1.42006,1.42045,23400000.0
2006-10-10 23:31:00,1.42056,1.42056,1.42013,1.42044,27800000.0
2006-10-10 23:32:00,1.42028,1.42059,1.42028,1.42034,27800000.0
2006-10-10 23:33:00,1.42005,1.42021,1.42002,1.42012,42400000.0
2006-10-10 23:34:00,1.42005,1.42016,1.41978,1.41993,51400000.0
2006-10-10 23:35:00,1.42022,1.42022,1.42,1.42015,18400000.0
2006-10-10 23:36:00,1.42029,1.42029,1.42011,1.42011,43000000.0
2006-10-10 23:37:00,1.42017,1.42017,1.42005,1.42008,40200000.0
2006-10-10 23:38:00,1.41996,1.42022,1.41996,1.42022,49000001.0
2006-10-10 23:39:00,1.42019,1.42019,1.42,1.42,41300000.0
2006-10-10 23:40:00,1.42022,1.42022,1.41979,1.41979,39800000.0
2006-10-10 23:41:00,1.42005,1.42016,1.41953,1.41953,39000000.0
2006-10-10 23:42:00,1.42006,1.42006,1.41984,1.41984,42200000.0
2006-10-10 23:43:00,1.41979,1.4198,1.4192,1.41955,47200001.0
2006-10-10 23:44:00,1.41974,1.41974,1.41947,1.41958,59500001.0
2006-10-10 23:45:00,1.41952,1.41976,1.41939,1.41968,56500000.0
2006-10-10 23:46:00,1.41984,1.41984,1.41959,1.41976,51200000.0
2006-10-10 23:47:00,1.4199,1.42013,1.41982,1.42011,45800000.0
2006-10-10 23:48:00,1.42011,1.42011,1.41974,1.41982,53500000.0
2006-10-10 23:49:00,1.42011,1.42028,1.41993,1.42011,35400000.0
2006-10-10 23:50:00,1.42017,1.42034,1.42,1.42025,30200000.0
2006-10-10 23:51:00,1.42039,1.42042,1.42003,1.42015,54600000.0
2006-10-10 23:52:00,1.42017,1.42025,1.4199,1.42018,35400000.0
2006-10-10 23:53:00,1.4203,1.42031,1.42008,1.42031,32800000.0
2006-10-10 23:54:00,1.4203,1.42032,1.41964,1.41964,32600000.0
2006-10-10 23:55:00,1.41988,1.42012,1.41978,1.41988,30400000.0
2006-10-10 23:56:00,1.42018,1.42018,1.41964,1.41998,44400000.0
2006-10-10 23:57:00,1.42002,1.42002,1.41988,1.41998,37400000.0
2006-10-10 23:58:00,1.41982,1.41992,1.41949,1.41991,47400000.0
2006-10-10 23:59:00,1.42008,1.42068,1.42008,1.42036,40500000.0
2006-10-11 00:00:00,1.42038,1.42051,1.41997,1.41998,42000000.0
2006-10-11 00:01:00,1.42015,1.42022,1.41995,1.42019,49200000.0
2006-10-11 00:02:00,1.42016,1.42016,1.41959,1.4199,44600000.0
2006-10-11 00:04:00,1.41974,1.41981,1.41968,1.41968,25800000.0
2006-10-11 00:05:00,1.41972,1.41983,1.4195,1.4195,25400000.0
2006-10-11 00:06:00,1.41972,1.42008,1.41972,1.42008,44900000.0
2006-10-11 00:07:00,1.42007,1.42012,1.41971,1.41984,37200000.0
2006-10-11 00:08:00,1.41987,1.41987,1.41963,1.41984,38800000.0
2006-10-11 00:09:00,1.41979,1.42,1.4197,1.41984,39000000.0
2006-10-11 00:10:00,1.41988,1.41989,1.41971,1.41972,42400000.0
2006-10-11 00:11:00,1.41985,1.41993,1.41969,1.41989,37300000.0
2006-10-11 00:12:00,1.41998,1.41998,1.41973,1.41975,31400000.0
2006-10-11 00:13:00,1.41983,1.41986,1.41948,1.41983,54200000.0
2006-10-11 00:14:00,1.41968,1.41981,1.41953,1.4198,32800000.0
2006-10-11 00:15:00,1.41956,1.41972,1.41941,1.41941,34600000.0
2006-10-11 00:16:00,1.41972,1.41973,1.41953,1.41957,25400000.0
2006-10-11 00:17:00,1.41953,1.4198,1.41953,1.4198,35000000.0
2006-10-11 00:18:00,1.4197,1.41975,1.41942,1.41942,31600000.0
2006-10-11 00:19:00,1.41959,1.41997,1.41959,1.41997,22600000.0
2006-10-11 00:20:00,1.42003,1.42003,1.41968,1.41968,49600000.0
2006-10-11 00:21:00,1.42008,1.42019,1.41999,1.42017,41800001.0
2006-10-11 00:22:00,1.42007,1.42025,1.41987,1.41993,32800000.0
2006-10-11 00:23:00,1.41983,1.4201,1.41943,1.41981,45700000.0
2006-10-11 00:24:00,1.41983,1.41983,1.41963,1.41973,57100001.0
2006-10-11 00:25:00,1.41958,1.4198,1.41952,1.41969,53400000.0
2006-10-11 00:26:00,1.41971,1.41976,1.41956,1.41971,43800000.0
2006-10-11 00:27:00,1.41987,1.41987,1.41974,1.41979,24400000.0
2006-10-11 00:28:00,1.41982,1.41995,1.41968,1.41982,57200000.0
2006-10-11 00:29:00,1.41982,1.41996,1.41974,1.41984,34200000.0
2006-10-11 00:30:00,1.41976,1.42015,1.41976,1.42005,61100000.0
2006-10-11 00:31:00,1.42007,1.42007,1.41985,1.41985,26000000.0
2006-10-11 00:32:00,1.41992,1.42019,1.41992,1.41998,30800000.0
2006-10-11 00:33:00,1.4202,1.4202,1.41986,1.42001,46200000.0
2006-10-11 00:34:00,1.42002,1.42016,1.4199,1.41997,37900000.0
2006-10-11 00:35:00,1.42015,1.42015,1.41992,1.42013,31800000.0
2006-10-11 00:36:00,1.42019,1.42019,1.42004,1.42006,35000000.0
2006-10-11 00:37:00,1.42008,1.42008,1.41981,1.41981,15400000.0
2006-10-11 00:38:00,1.41985,1.42004,1.41985,1.42003,26400000.0
2006-10-11 00:39:00,1.42016,1.42023,1.41994,1.42008,71200000.0
2006-10-11 00:40:00,1.41998,1.42003,1.41984,1.41984,31000000.0
2006-10-11 00:41:00,1.41992,1.41992,1.41964,1.41984,30600000.0
2006-10-11 00:42:00,1.4198,1.4201,1.4198,1.41998,46200000.0
2006-10-11 00:43:00,1.4197,1.4201,1.4197,1.4199,37800000.0
2006-10-11 00:44:00,1.42005,1.42005,1.41991,1.41999,37800000.0
2006-10-11 00:45:00,1.42,1.42,1.41971,1.41976,59400000.0
2006-10-11 00:46:00,1.41981,1.41997,1.4197,1.41997,38700000.0
2006-10-11 00:47:00,1.41991,1.41995,1.41976,1.41989,41800000.0
2006-10-11 00:48:00,1.41969,1.42013,1.41969,1.4199,35900000.0
2006-10-11 00:49:00,1.41999,1.42005,1.41977,1.42002,40000000.0
2006-10-11 00:50:00,1.42009,1.42028,1.41999,1.42006,34600000.0
2006-10-11 00:51:00,1.41997,1.42007,1.41985,1.42002,58600001.0
2006-10-11 00:52:00,1.41987,1.42004,1.41981,1.42004,36600000.0
2006-10-11 00:53:00,1.41986,1.42006,1.41979,1.42006,42200000.0
2006-10-11 00:54:00,1.41966,1.42012,1.41966,1.42012,41100000.0
2006-10-11 00:55:00,1.4201,1.4201,1.41958,1.41987,35000000.0
2006-10-11 00:56:00,1.41984,1.41996,1.41975,1.41982,46500001.0
2006-10-11 00:57:00,1.41992,1.42006,1.41981,1.41981,40000000.0
2006-10-11 00:58:00,1.41994,1.42006,1.41987,1.41988,39800000.0
2006-10-11 00:59:00,1.42013,1.42013,1.41996,1.42009,51800000.0
2006-10-11 01:00:00,1.42006,1.42006,1.41984,1.41987,31000000.0
2006-10-11 01:01:00,1.41988,1.42001,1.41978,1.41986,33000000.0
2006-10-11 01:02:00,1.42003,1.42003,1.41961,1.41961,33800000.0
2006-10-11 01:03:00,1.42004,1.42018,1.41988,1.42005,50000001.0
2006-10-11 01:04:00,1.42012,1.42015,1.42005,1.42006,44600000.0
2006-10-11 01:05:00,1.42009,1.42024,1.41996,1.41996,28000000.0
2006-10-11 01:06:00,1.42006,1.42011,1.41987,1.42011,67200002.0
2006-10-11 01:07:00,1.42013,1.42018,1.41991,1.42003,30600000.0
2006-10-11 01:08:00,1.42003,1.42003,1.41956,1.41956,24200000.0
2006-10-11 01:09:00,1.42003,1.42009,1.41985,1.42009,22400000.0
2006-10-11 01:10:00,1.42009,1.42025,1.41986,1.42009,28000000.0
2006-10-11 01:11:00,1.42002,1.42024,1.42002,1.42024,41000000.0
2006-10-11 01:12:00,1.42001,1.42014,1.41976,1.42,28200000.0
2006-10-11 01:13:00,1.4202,1.42023,1.41993,1.42023,46500000.0
2006-10-11 01:14:00,1.41993,1.42013,1.41984,1.42003,30400000.0
2006-10-11 01:15:00,1.42006,1.42013,1.41974,1.42013,29800000.0
2006-10-11 01:16:00,1.4201,1.42027,1.41991,1.42013,95500003.0
2006-10-11 01:17:00,1.42018,1.42028,1.42005,1.42023,45700000.0
2006-10-11 01:18:00,1.42015,1.42019,1.41979,1.42019,37100000.0
2006-10-11 01:19:00,1.4201,1.4204,1.4201,1.4203,38900000.0
2006-10-11 01:20:00,1.4202,1.42025,1.41967,1.42025,38900000.0
2006-10-11 01:21:00,1.42007,1.42045,1.42007,1.42016,48400000.0
2006-10-11 01:22:00,1.42014,1.42014,1.41983,1.41997,24800000.0
2006-10-11 01:23:00,1.41988,1.42003,1.41977,1.41977,33000000.0
2006-10-11 01:24:00,1.4201,1.42018,1.41995,1.42008,33000000.0
2006-10-11 01:25:00,1.42003,1.42021,1.41984,1.42003,57700000.0
2006-10-11 01:26:00,1.4199,1.4201,1.41977,1.41979,25600000.0
2006-10-11 01:27:00,1.41984,1.41993,1.41968,1.41993,25000000.0
2006-10-11 01:28:00,1.41972,1.41989,1.41948,1.41978,46400000.0
2006-10-11 01:29:00,1.4199,1.41994,1.41982,1.41983,22800000.0
2006-10-11 01:30:00,1.41999,1.42,1.41959,1.41986,50200000.0
2006-10-11 01:31:00,1.41974,1.41993,1.41966,1.41993,42400000.0
2006-10-11 01:32:00,1.41989,1.42004,1.41969,1.41988,38000000.0
2006-10-11 01:33:00,1.41994,1.42004,1.41984,1.42001,43000001.0
2006-10-11 01:34:00,1.41996,1.42001,1.41953,1.41991,37700000.0
2006-10-11 01:35:00,1.41985,1.42007,1.41947,1.41947,51800000.0
2006-10-11 01:36:00,1.41986,1.42,1.41986,1.41986,37400000.0
2006-10-11 01:37:00,1.41986,1.42004,1.4196,1.41996,33000000.0
2006-10-11 01:38:00,1.41988,1.42006,1.41981,1.42006,42600000.0
2006-10-11 01:39:00,1.41989,1.42005,1.41964,1.41996,44800000.0
2006-10-11 01:40:00,1.42008,1.42014,1.42,1.42006,31800000.0
2006-10-11 01:41:00,1.41997,1.42015,1.41991,1.41996,41600000.0
2006-10-11 01:42:00,1.42004,1.42011,1.41985,1.42001,35000000.0
2006-10-11 01:43:00,1.42011,1.42042,1.41986,1.42031,20800000.0
2006-10-11 01:44:00,1.42051,1.42057,1.42004,1.42038,19600000.0
2006-10-11 01:45:00,1.4204,1.42052,1.42032,1.42042,52200000.0
2006-10-11 01:46:00,1.42027,1.42045,1.42022,1.42036,32800000.0
2006-10-11 01:47:00,1.4204,1.42055,1.42027,1.42027,36600000.0
2006-10-11 01:48:00,1.4204,1.42046,1.42003,1.42003,50600000.0
2006-10-11 01:49:00,1.42035,1.42042,1.41968,1.4201,42600000.0
2006-10-11 01:50:00,1.42005,1.42029,1.41971,1.42029,30700000.0
2006-10-11 01:51:00,1.42046,1.42048,1.42032,1.42032,33400000.0
2006-10-11 01:52:00,1.42049,1.42054,1.42029,1.42029,34200000.0
2006-10-11 01:53:00,1.42045,1.42047,1.42035,1.42037,54000000.0
2006-10-11 01:54:00,1.42024,1.42034,1.42021,1.42029,40400000.0
2006-10-11 01:55:00,1.42024,1.42039,1.42014,1.42014,44800000.0
2006-10-11 01:56:00,1.42034,1.42064,1.42027,1.42043,36000000.0
2006-10-11 01:57:00,1.42046,1.42051,1.42033,1.42049,39600000.0
2006-10-11 01:58:00,1.42029,1.42035,1.41993,1.42001,40000000.0
2006-10-11 01:59:00,1.42028,1.42037,1.42018,1.42024,57200000.0
2006-10-11 02:00:00,1.42002,1.4205,1.42002,1.42026,48800000.0
2006-10-11 02:01:00,1.42007,1.42011,1.41988,1.41998,49200000.0
2006-10-11 02:02:00,1.4199,1.42028,1.4199,1.42024,84000000.0
2006-10-11 02:03:00,1.42047,1.42064,1.42042,1.42052,83600000.0
2006-10-11 02:04:00,1.42074,1.42091,1.42074,1.42078,62300000.0
2006-10-11 02:05:00,1.42077,1.42084,1.4207,1.4207,62600000.0
2006-10-11 02:06:00,1.42079,1.4208,1.42041,1.42073,73000001.0
2006-10-11 02:07:00,1.42046,1.42046,1.41996,1.42039,181900000.0
2006-10-11 02:08:00,1.42041,1.42045,1.42038,1.42039,60200001.0
2006-10-11 02:09:00,1.42018,1.42031,1.41993,1.42021,183400000.0
2006-10-11 02:10:00,1.41994,1.4203,1.41994,1.41994,112200000.0
2006-10-11 02:11:00,1.41962,1.41975,1.41962,1.41975,31400000.0
2006-10-11 02:12:00,1.41978,1.41989,1.41978,1.41987,51800000.0
2006-10-11 02:13:00,1.41985,1.41998,1.41985,1.41998,29400000.0
2006-10-11 02:14:00,1.41993,1.42003,1.41974,1.42001,159500001.0
2006-10-11 02:15:00,1.41988,1.41995,1.4197,1.41983,265000001.0
2006-10-11 02:16:00,1.42005,1.42018,1.41983,1.42018,55400000.0
2006-10-11 02:17:00,1.41994,1.42027,1.41961,1.41983,198000001.0
2006-10-11 02:18:00,1.41995,1.42021,1.41953,1.41998,35400000.0
2006-10-11 02:19:00,1.42022,1.4203,1.42,1.42014,49200000.0
2006-10-11 02:20:00,1.42029,1.42045,1.42012,1.42038,35000000.0
2006-10-11 02:21:00,1.41998,1.42038,1.41978,1.42038,34800000.0
2006-10-11 02:22:00,1.42023,1.42026,1.42019,1.42021,35400000.0
2006-10-11 02:23:00,1.42012,1.42013,1.41989,1.41989,34800000.0
2006-10-11 02:24:00,1.41985,1.42017,1.41982,1.42017,37400000.0
2006-10-11 02:25:00,1.42026,1.4204,1.42015,1.42025,98200000.0
2006-10-11 02:26:00,1.42015,1.42071,1.42013,1.42033,75200000.0
2006-10-11 02:27:00,1.42031,1.42034,1.42016,1.42021,63000000.0
2006-10-11 02:28:00,1.42014,1.42016,1.42003,1.42006,63800001.0
2006-10-11 02:29:00,1.42037,1.42037,1.42009,1.42032,40000000.0
2006-10-11 02:30:00,1.42044,1.42044,1.4201,1.42035,40000000.0
2006-10-11 02:31:00,1.42019,1.42029,1.42009,1.42012,72600000.0
2006-10-11 02:32:00,1.42034,1.42049,1.42019,1.42039,30600000.0
2006-10-11 02:33:00,1.4201,1.42014,1.41997,1.42007,221600000.0
2006-10-11 02:34:00,1.42036,1.42036,1.42007,1.42031,45000000.0
2006-10-11 02:35:00,1.4205,1.4205,1.41995,1.42007,87800001.0
2006-10-11 02:36:00,1.42046,1.4206,1.42043,1.42055,24000000.0
2006-10-11 02:37:00,1.4203,1.42039,1.42027,1.42027,72600000.0
2006-10-11 02:38:00,1.42049,1.42063,1.42046,1.42054,56400001.0
2006-10-11 02:39:00,1.42057,1.42057,1.42038,1.42045,39000000.0
2006-10-11 02:40:00,1.42061,1.42069,1.42048,1.42052,37200000.0
2006-10-11 02:41:00,1.42052,1.42072,1.42052,1.42066,44600000.0
2006-10-11 02:42:00,1.42068,1.42071,1.42063,1.42063,35400000.0
2006-10-11 02:43:00,1.42059,1.42075,1.42049,1.42075,30400000.0
2006-10-11 02:44:00,1.42092,1.421,1.42071,1.4209,25600000.0
2006-10-11 02:45:00,1.42041,1.42061,1.42035,1.42053,39700000.0
2006-10-11 02:46:00,1.42053,1.42054,1.42033,1.42034,162600000.0
2006-10-11 02:47:00,1.42047,1.42075,1.42013,1.42063,201300000.0
2006-10-11 02:48:00,1.42058,1.42081,1.42047,1.42074,96900000.0
2006-10-11 02:49:00,1.42057,1.42077,1.42025,1.42043,71100000.0
2006-10-11 02:50:00,1.42066,1.42074,1.42026,1.42059,96400000.0
2006-10-11 02:51:00,1.42009,1.42016,1.4199,1.42012,47200000.0
2006-10-11 02:52:00,1.42046,1.42053,1.42025,1.42048,33200000.0
2006-10-11 02:53:00,1.42064,1.42071,1.4204,1.42057,24600000.0
2006-10-11 02:54:00,1.42075,1.42119,1.42075,1.42092,63000000.0
2006-10-11 02:55:00,1.42086,1.42095,1.42054,1.42062,30400000.0
2006-10-11 02:56:00,1.42055,1.42067,1.42055,1.42056,66600000.0
2006-10-11 02:57:00,1.42054,1.42054,1.42045,1.42054,51500000.0
2006-10-11 02:58:00,1.42048,1.42048,1.42029,1.42029,84500000.0
2006-10-11 02:59:00,1.42027,1.4204,1.42023,1.42039,47200000.0
2006-10-11 03:00:00,1.42041,1.42052,1.42035,1.42045,143700001.0
2006-10-11 03:01:00,1.42044,1.42044,1.4203,1.4204,49800000.0
2006-10-11 03:02:00,1.4203,1.4203,1.42011,1.42026,57100001.0
2006-10-11 03:03:00,1.42043,1.42046,1.42038,1.42046,74700000.0
2006-10-11 03:04:00,1.42042,1.42086,1.42032,1.42048,37200000.0
2006-10-11 03:05:00,1.42037,1.42048,1.42033,1.42044,54000000.0
2006-10-11 03:06:00,1.42033,1.42039,1.42026,1.42039,67400001.0
2006-10-11 03:07:00,1.42028,1.42068,1.42011,1.42068,111500000.0
2006-10-11 03:08:00,1.42092,1.42102,1.42052,1.42062,89400002.0
2006-10-11 03:09:00,1.4211,1.42132,1.42088,1.4212,45600000.0
2006-10-11 03:10:00,1.42076,1.4212,1.42072,1.4212,30600000.0
2006-10-11 03:11:00,1.42089,1.42093,1.42085,1.42086,29000000.0
2006-10-11 03:12:00,1.42104,1.42108,1.42067,1.4209,46200000.0
2006-10-11 03:13:00,1.4206,1.42106,1.4206,1.42088,42900000.0
2006-10-11 03:14:00,1.42078,1.42098,1.42053,1.42088,48400000.0
2006-10-11 03:15:00,1.42058,1.42098,1.42058,1.42088,30200000.0
2006-10-11 03:16:00,1.42083,1.42098,1.42057,1.42096,38200000.0
2006-10-11 03:17:00,1.42117,1.42146,1.42084,1.42121,43400000.0
2006-10-11 03:18:00,1.42106,1.42113,1.42078,1.42113,31000000.0
2006-10-11 03:19:00,1.42111,1.42116,1.42091,1.42116,33700000.0
2006-10-11 03:20:00,1.42068,1.42114,1.42068,1.42114,53100000.0
2006-10-11 03:21:00,1.42079,1.42079,1.42072,1.42073,66900001.0
2006-10-11 03:22:00,1.4207,1.4207,1.42057,1.4206,78000000.0
2006-10-11 03:23:00,1.42062,1.42062,1.42046,1.42053,69200000.0
2006-10-11 03:24:00,1.42052,1.42052,1.42042,1.42042,52200000.0
2006-10-11 03:25:00,1.42088,1.42088,1.42033,1.4205,33700000.0
2006-10-11 03:26:00,1.42035,1.42055,1.42034,1.42047,115100000.0
2006-10-11 03:27:00,1.4205,1.42054,1.42034,1.42046,144000003.0
2006-10-11 03:28:00,1.42037,1.42037,1.42007,1.42011,37900000.0
2006-10-11 03:29:00,1.42016,1.42019,1.42011,1.42018,59000000.0
2006-10-11 03:30:00,1.4202,1.42023,1.42001,1.42019,50600000.0
2006-10-11 03:31:00,1.42009,1.42042,1.42006,1.42042,35300000.0
2006-10-11 03:32:00,1.42038,1.42052,1.42027,1.42033,35000000.0
2006-10-11 03:33:00,1.42022,1.42024,1.42017,1.42017,34400000.0
2006-10-11 03:34:00,1.42033,1.42056,1.42007,1.42025,30600000.0
2006-10-11 03:35:00,1.42022,1.4203,1.42012,1.42017,82800000.0
2006-10-11 03:36:00,1.42027,1.42057,1.42009,1.42052,44400000.0
2006-10-11 03:37:00,1.42044,1.42044,1.4201,1.42033,47300000.0
2006-10-11 03:38:00,1.42047,1.42052,1.42017,1.42048,27800000.0
2006-10-11 03:39:00,1.42009,1.42022,1.42003,1.42009,70600000.0
2006-10-11 03:40:00,1.42006,1.42057,1.42003,1.42038,137400000.0
2006-10-11 03:41:00,1.42032,1.42047,1.42031,1.42047,91900000.0
2006-10-11 03:42:00,1.42047,1.4206,1.42044,1.42053,85000000.0
2006-10-11 03:43:00,1.42034,1.42074,1.42034,1.42074,28900000.0
2006-10-11 03:44:00,1.42062,1.4208,1.42054,1.42069,29300000.0
2006-10-11 03:45:00,1.4205,1.42058,1.42029,1.42058,37400000.0
2006-10-11 03:46:00,1.42016,1.42016,1.41996,1.41999,57100000.0
2006-10-11 03:47:00,1.42008,1.42023,1.42007,1.42007,46900000.0
2006-10-11 03:48:00,1.42041,1.42049,1.42021,1.42036,20800000.0
2006-10-11 03:49:00,1.42034,1.42034,1.41985,1.41995,38500000.0
2006-10-11 03:50:00,1.42025,1.42032,1.42,1.42003,117600001.0
2006-10-11 03:51:00,1.42011,1.42013,1.41999,1.41999,44800000.0
2006-10-11 03:52:00,1.42006,1.4202,1.41969,1.41981,132100003.0
2006-10-11 03:53:00,1.41969,1.41993,1.41963,1.41988,46800000.0
2006-10-11 03:54:00,1.4199,1.42032,1.4199,1.41993,26800000.0
2006-10-11 03:55:00,1.42028,1.42041,1.42015,1.42025,31600000.0
2006-10-11 03:56:00,1.42005,1.42018,1.42003,1.42003,16400000.0
2006-10-11 03:57:00,1.41953,1.41966,1.4195,1.41958,159700000.0
2006-10-11 03:58:00,1.41953,1.42015,1.41938,1.41945,242000001.0
2006-10-11 03:59:00,1.41975,1.42003,1.41972,1.41988,156500000.0
2006-10-11 04:00:00,1.41989,1.42009,1.41989,1.41997,74600000.0
2006-10-11 04:01:00,1.41996,1.42021,1.41984,1.42019,125800000.0
2006-10-11 04:02:00,1.42012,1.42026,1.41977,1.41977,111700001.0
2006-10-11 04:03:00,1.41985,1.41985,1.41962,1.41985,108800001.0
2006-10-11 04:04:00,1.41972,1.42003,1.41972,1.41985,97600000.0
2006-10-11 04:05:00,1.41974,1.42049,1.4197,1.42034,184400000.0
2006-10-11 04:06:00,1.41983,1.42032,1.41983,1.42012,109300000.0
2006-10-11 04:07:00,1.4204,1.4204,1.4202,1.4202,30800000.0
2006-10-11 04:08:00,1.42017,1.42042,1.42017,1.42022,30800000.0
2006-10-11 04:09:00,1.42033,1.4205,1.42013,1.42046,40000000.0
2006-10-11 04:10:00,1.42036,1.42036,1.42008,1.42025,116900000.0
2006-10-11 04:11:00,1.42043,1.42076,1.42027,1.42036,40600000.0
2006-10-11 04:12:00,1.42025,1.42029,1.42021,1.42021,88500000.0
2006-10-11 04:13:00,1.42025,1.42044,1.42018,1.42026,69800000.0
2006-10-11 04:14:00,1.42029,1.42037,1.42024,1.42037,138200000.0
2006-10-11 04:15:00,1.42032,1.42055,1.42025,1.42053,85600000.0
2006-10-11 04:16:00,1.42055,1.42073,1.42045,1.42062,62600000.0
2006-10-11 04:17:00,1.42066,1.42074,1.42032,1.42032,40400000.0
2006-10-11 04:18:00,1.42047,1.42069,1.42029,1.42056,128600000.0
2006-10-11 04:19:00,1.42062,1.42074,1.42061,1.42074,45200000.0
2006-10-11 04:20:00,1.42064,1.42079,1.42032,1.42046,159400000.0
2006-10-11 04:21:00,1.42045,1.42055,1.42034,1.42047,44800000.0
2006-10-11 04:22:00,1.42054,1.42083,1.42022,1.42083,40600000.0
2006-10-11 04:23:00,1.42048,1.42053,1.42048,1.42048,26500000.0
2006-10-11 04:24:00,1.4205,1.42058,1.42048,1.42053,167500000.0
2006-10-11 04:25:00,1.42057,1.42131,1.42057,1.42073,205400000.0
2006-10-11 04:26:00,1.42067,1.42067,1.4204,1.42044,131700000.0
2006-10-11 04:27:00,1.42053,1.4207,1.42042,1.42049,44400000.0
2006-10-11 04:28:00,1.42064,1.42086,1.42064,1.42073,66000000.0
2006-10-11 04:29:00,1.42054,1.42102,1.42054,1.42094,68700000.0
2006-10-11 04:30:00,1.42044,1.4209,1.42038,1.4209,81700000.0
2006-10-11 04:31:00,1.42089,1.42103,1.42062,1.42085,39200000.0
2006-10-11 04:32:00,1.4209,1.4209,1.42074,1.42082,24400000.0
2006-10-11 04:33:00,1.42076,1.4208,1.42058,1.42076,54400000.0
2006-10-11 04:34:00,1.42065,1.42065,1.42053,1.42055,44600001.0
2006-10-11 04:35:00,1.42044,1.42064,1.42044,1.42049,68900000.0
2006-10-11 04:36:00,1.42076,1.42093,1.42017,1.42082,148200000.0
2006-10-11 04:37:00,1.42079,1.42108,1.42061,1.42088,118900000.0
2006-10-11 04:38:00,1.42087,1.42087,1.42068,1.42073,44300000.0
2006-10-11 04:39:00,1.42057,1.42076,1.42056,1.42056,49600001.0
2006-10-11 04:40:00,1.42049,1.4208,1.42049,1.4208,31500000.0
2006-10-11 04:41:00,1.42066,1.421,1.42066,1.42081,42800000.0
2006-10-11 04:42:00,1.42058,1.42074,1.42057,1.42072,71000000.0
2006-10-11 04:43:00,1.4207,1.42077,1.42058,1.42077,49200000.0
2006-10-11 04:44:00,1.42083,1.42136,1.42082,1.42136,43400000.0
2006-10-11 04:45:00,1.42132,1.42145,1.42091,1.42125,49000001.0
2006-10-11 04:46:00,1.42102,1.42111,1.42094,1.42106,41800000.0
2006-10-11 04:47:00,1.42129,1.42169,1.42129,1.42163,100300001.0
2006-10-11 04:48:00,1.42127,1.42156,1.42127,1.4215,40400000.0
2006-10-11 04:49:00,1.42135,1.42139,1.42098,1.42104,63200000.0
2006-10-11 04:50:00,1.42146,1.42151,1.42129,1.42139,51400000.0
2006-10-11 04:51:00,1.42109,1.42109,1.42109,1.42109,31600000.0
2006-10-11 04:52:00,1.42108,1.42153,1.421,1.42142,45400000.0
2006-10-11 04:53:00,1.42134,1.42159,1.42124,1.42134,39600000.0
2006-10-11 04:54:00,1.42109,1.4213,1.42109,1.42111,48000001.0
2006-10-11 04:55:00,1.42141,1.42152,1.42109,1.42152,32600000.0
2006-10-11 04:56:00,1.42129,1.42155,1.42124,1.42126,42600000.0
2006-10-11 04:57:00,1.42105,1.42141,1.42105,1.42125,27600000.0
2006-10-11 04:58:00,1.42133,1.42185,1.42132,1.42142,30400000.0
2006-10-11 04:59:00,1.42111,1.42144,1.42111,1.42121,98500000.0
2006-10-11 05:00:00,1.42158,1.42158,1.42142,1.42149,32800000.0
2006-10-11 05:01:00,1.42132,1.42149,1.42122,1.42142,40400000.0
2006-10-11 05:02:00,1.42123,1.42131,1.42102,1.42125,21200000.0
2006-10-11 05:03:00,1.42104,1.42129,1.42094,1.42098,176000000.0
2006-10-11 05:04:00,1.42116,1.42116,1.42098,1.42098,197900000.0
2006-10-11 05:05:00,1.42107,1.42127,1.42106,1.42127,160700000.0
2006-10-11 05:06:00,1.42133,1.42133,1.42112,1.42127,177400000.0
2006-10-11 05:07:00,1.42114,1.42147,1.42101,1.42103,266100000.0
2006-10-11 05:08:00,1.42129,1.42144,1.42116,1.42116,300000001.0
2006-10-11 05:09:00,1.4211,1.42162,1.4211,1.42117,231600000.0
2006-10-11 05:10:00,1.42109,1.42117,1.421,1.42109,215500000.0
2006-10-11 05:11:00,1.421,1.42119,1.42096,1.42105,145200000.0
2006-10-11 05:12:00,1.4211,1.42119,1.42108,1.42111,127600000.0
2006-10-11 05:13:00,1.42117,1.42142,1.42117,1.42122,165400002.0
2006-10-11 05:14:00,1.42115,1.4212,1.42103,1.42104,223000000.0
2006-10-11 05:15:00,1.42117,1.42142,1.4211,1.4213,33700000.0
2006-10-11 05:16:00,1.4212,1.42134,1.4211,1.42129,212300001.0
2006-10-11 05:17:00,1.42131,1.42146,1.42116,1.42146,184700001.0
2006-10-11 05:18:00,1.42146,1.42146,1.42121,1.42136,267400000.0
2006-10-11 05:19:00,1.42113,1.42155,1.42111,1.42124,300200000.0
2006-10-11 05:20:00,1.42124,1.4214,1.42112,1.42123,227200001.0
2006-10-11 05:21:00,1.42113,1.42149,1.42111,1.42121,302800001.0
2006-10-11 05:22:00,1.42119,1.42126,1.42111,1.42116,190800000.0
2006-10-11 05:23:00,1.42113,1.42129,1.42113,1.42129,134300000.0
2006-10-11 05:24:00,1.42116,1.42119,1.42111,1.42114,161800000.0
2006-10-11 05:25:00,1.42137,1.42171,1.42125,1.4213,212700000.0
2006-10-11 05:26:00,1.42124,1.42125,1.4211,1.42118,105000000.0
2006-10-11 05:27:00,1.42136,1.42161,1.42126,1.42143,182600000.0
2006-10-11 05:28:00,1.42137,1.42147,1.42112,1.42137,215700001.0
2006-10-11 05:29:00,1.42139,1.4217,1.42127,1.42148,265300000.0
2006-10-11 05:30:00,1.42143,1.42156,1.42114,1.42114,176700000.0
2006-10-11 05:31:00,1.4213,1.42166,1.42126,1.42126,83200001.0
2006-10-11 05:32:00,1.42142,1.42193,1.42142,1.42189,145600000.0
2006-10-11 05:33:00,1.42193,1.422,1.42169,1.42181,196800000.0
2006-10-11 05:34:00,1.42164,1.42194,1.42156,1.42156,188700000.0
2006-10-11 05:35:00,1.42161,1.42173,1.42149,1.42173,29600000.0
2006-10-11 05:36:00,1.42156,1.42181,1.42156,1.42166,160100000.0
2006-10-11 05:37:00,1.42167,1.4217,1.42149,1.42149,185000000.0
2006-10-11 05:38:00,1.42146,1.42166,1.42131,1.42154,159100001.0
2006-10-11 05:39:00,1.42152,1.42162,1.42142,1.42152,168900000.0
2006-10-11 05:40:00,1.4216,1.42187,1.42152,1.42177,237400001.0
2006-10-11 05:41:00,1.42167,1.42187,1.42154,1.42164,126800000.0
2006-10-11 05:42:00,1.42163,1.42163,1.42138,1.42139,223900000.0
2006-10-11 05:43:00,1.4214,1.4216,1.4214,1.4216,68800000.0
2006-10-11 05:44:00,1.42169,1.42206,1.42168,1.4218,89100000.0
2006-10-11 05:45:00,1.42177,1.42196,1.42164,1.42169,134900000.0
2006-10-11 05:46:00,1.42165,1.42204,1.42165,1.42204,179900000.0
2006-10-11 05:47:00,1.42212,1.42218,1.42193,1.42207,222200000.0
2006-10-11 05:48:00,1.42185,1.42218,1.42179,1.42185,270300000.0
2006-10-11 05:49:00,1.42193,1.42198,1.42151,1.42151,184900000.0
2006-10-11 05:50:00,1.42154,1.42197,1.42154,1.4217,243100000.0
2006-10-11 05:51:00,1.42173,1.42173,1.42145,1.42149,143800000.0
2006-10-11 05:52:00,1.42146,1.42175,1.42137,1.42175,170000000.0
2006-10-11 05:53:00,1.42166,1.42193,1.42158,1.42162,111900001.0
2006-10-11 05:54:00,1.42196,1.42212,1.42183,1.42201,205800001.0
2006-10-11 05:55:00,1.42184,1.42191,1.42159,1.42161,190500000.0
2006-10-11 05:56:00,1.42169,1.42196,1.42166,1.42169,152700001.0
2006-10-11 05:57:00,1.42167,1.42171,1.42158,1.42163,188400000.0
2006-10-11 05:58:00,1.42168,1.42176,1.42154,1.42154,112000000.0
2006-10-11 05:59:00,1.42163,1.4217,1.42154,1.42155,78800000.0
2006-10-11 06:00:00,1.42161,1.4218,1.42161,1.42178,242600001.0
2006-10-11 06:01:00,1.4219,1.4219,1.42164,1.42169,168600001.0
2006-10-11 06:02:00,1.4218,1.4218,1.4217,1.4218,48000000.0
2006-10-11 06:03:00,1.42175,1.42175,1.42148,1.42173,48000000.0
2006-10-11 06:04:00,1.42168,1.42168,1.42151,1.4216,148900000.0
2006-10-11 06:05:00,1.42157,1.42168,1.4215,1.42155,363200000.0
2006-10-11 06:06:00,1.4216,1.4218,1.42157,1.42175,80300000.0
2006-10-11 06:07:00,1.42183,1.42203,1.42165,1.42196,300400000.0
2006-10-11 06:08:00,1.42185,1.42205,1.42174,1.42192,487300000.0
2006-10-11 06:09:00,1.42185,1.42226,1.42179,1.42197,447900000.0
2006-10-11 06:10:00,1.42205,1.42215,1.42195,1.42197,285700001.0
2006-10-11 06:11:00,1.42184,1.42187,1.42164,1.42165,446300003.0
2006-10-11 06:12:00,1.42172,1.42202,1.42165,1.42194,265600000.0
2006-10-11 06:13:00,1.42191,1.42235,1.42191,1.42201,329300001.0
2006-10-11 06:14:00,1.42225,1.42257,1.42202,1.42231,399700000.0
2006-10-11 06:15:00,1.4223,1.42236,1.42217,1.42229,150000000.0
2006-10-11 06:16:00,1.42227,1.42234,1.42216,1.42234,185800000.0
2006-10-11 06:17:00,1.42215,1.42228,1.42214,1.42214,219300003.0
2006-10-11 06:18:00,1.42216,1.42237,1.42214,1.42216,271000000.0
2006-10-11 06:19:00,1.42214,1.42232,1.42214,1.42229,133800001.0
2006-10-11 06:20:00,1.42221,1.42232,1.42202,1.42205,269300001.0
2006-10-11 06:21:00,1.42224,1.42224,1.42198,1.42203,269700000.0
2006-10-11 06:22:00,1.42198,1.42241,1.42194,1.42211,252900000.0
2006-10-11 06:23:00,1.42203,1.42221,1.42201,1.42214,269100000.0
2006-10-11 06:24:00,1.42211,1.42226,1.42201,1.42214,337600002.0
2006-10-11 06:25:00,1.42215,1.42229,1.42213,1.42225,246500001.0
2006-10-11 06:26:00,1.42221,1.4223,1.42213,1.42221,306200002.0
2006-10-11 06:27:00,1.42212,1.42217,1.42201,1.42206,337500001.0
2006-10-11 06:28:00,1.42212,1.42225,1.42197,1.42204,349200000.0
2006-10-11 06:29:00,1.42202,1.42211,1.42173,1.42173,76800000.0
2006-10-11 06:30:00,1.42179,1.42202,1.42174,1.42187,263500001.0
2006-10-11 06:31:00,1.42188,1.42188,1.42167,1.42169,135200000.0
2006-10-11 06:32:00,1.42179,1.42185,1.42177,1.42179,152400000.0
2006-10-11 06:33:00,1.4218,1.42197,1.42177,1.4218,244100000.0
2006-10-11 06:34:00,1.42182,1.42192,1.42172,1.42187,184600000.0
2006-10-11 06:35:00,1.42172,1.42202,1.42172,1.42184,137900000.0
2006-10-11 06:36:00,1.42185,1.42195,1.42185,1.42185,80700000.0
2006-10-11 06:37:00,1.42174,1.42182,1.42171,1.42176,209500001.0
2006-10-11 06:38:00,1.42175,1.42202,1.42167,1.42167,106300000.0
2006-10-11 06:39:00,1.42184,1.42194,1.4218,1.42185,39000000.0
2006-10-11 06:40:00,1.4218,1.42187,1.42168,1.42184,143900001.0
2006-10-11 06:41:00,1.42186,1.42192,1.42177,1.42184,165100000.0
2006-10-11 06:42:00,1.42176,1.42186,1.42161,1.42174,308400001.0
2006-10-11 06:43:00,1.42182,1.42206,1.42179,1.42205,152900000.0
2006-10-11 06:44:00,1.4218,1.42181,1.42163,1.42168,301900000.0
2006-10-11 06:45:00,1.42172,1.42175,1.42158,1.42168,234300001.0
2006-10-11 06:46:00,1.42163,1.42187,1.42162,1.42187,219800000.0
2006-10-11 06:47:00,1.42189,1.42197,1.42179,1.42192,284900002.0
2006-10-11 06:48:00,1.42189,1.42207,1.42186,1.42192,34600000.0
2006-10-11 06:49:00,1.42186,1.42213,1.42181,1.42196,287700002.0
2006-10-11 06:50:00,1.422,1.422,1.42179,1.42184,44700000.0
2006-10-11 06:51:00,1.42199,1.42199,1.42148,1.42177,30800000.0
2006-10-11 06:52:00,1.42168,1.42189,1.42168,1.42179,245200001.0
2006-10-11 06:53:00,1.42184,1.42216,1.42182,1.42197,224500000.0
2006-10-11 06:54:00,1.42195,1.42228,1.42181,1.42189,470600001.0
2006-10-11 06:55:00,1.42189,1.42199,1.42178,1.42191,361600001.0
2006-10-11 06:56:00,1.42198,1.42205,1.42194,1.42199,35500000.0
2006-10-11 06:57:00,1.42194,1.42194,1.42162,1.42162,85300000.0
2006-10-11 06:58:00,1.42159,1.42178,1.4215,1.42152,245500001.0
2006-10-11 06:59:00,1.42145,1.42166,1.42145,1.42156,305800001.0
2006-10-11 07:00:00,1.42169,1.42177,1.42159,1.42167,130200000.0
2006-10-11 07:01:00,1.42154,1.42169,1.42154,1.42167,278300000.0
2006-10-11 07:02:00,1.42164,1.42179,1.42154,1.42164,407700001.0
2006-10-11 07:03:00,1.42167,1.42174,1.42159,1.42167,150000001.0
2006-10-11 07:04:00,1.42155,1.42165,1.42147,1.42155,321500000.0
2006-10-11 07:05:00,1.42169,1.42176,1.42161,1.42168,121200000.0
2006-10-11 07:06:00,1.42166,1.42178,1.42153,1.42168,237300000.0
2006-10-11 07:07:00,1.42167,1.42167,1.42145,1.42165,190100001.0
2006-10-11 07:08:00,1.4217,1.4218,1.42155,1.42165,259200000.0
2006-10-11 07:09:00,1.42161,1.42161,1.42132,1.42132,194400000.0
2006-10-11 07:10:00,1.42149,1.42149,1.42124,1.42128,433600001.0
2006-10-11 07:11:00,1.42142,1.42149,1.42139,1.42144,369900002.0
2006-10-11 07:12:00,1.42155,1.4217,1.4215,1.4217,304300001.0
2006-10-11 07:13:00,1.4218,1.42182,1.42164,1.42172,246200000.0
2006-10-11 07:14:00,1.42176,1.42176,1.42148,1.42156,538800000.0
2006-10-11 07:15:00,1.4217,1.4219,1.4217,1.4217,206000001.0
2006-10-11 07:16:00,1.42169,1.42179,1.42164,1.42176,206000001.0
2006-10-11 07:17:00,1.42165,1.42165,1.42137,1.42148,211300001.0
2006-10-11 07:18:00,1.42153,1.42178,1.42145,1.4217,432300000.0
2006-10-11 07:19:00,1.42167,1.42181,1.42151,1.42171,265600000.0
2006-10-11 07:20:00,1.42168,1.42168,1.42137,1.42147,557000004.0
2006-10-11 07:21:00,1.42135,1.42165,1.42132,1.42142,272900000.0
2006-10-11 07:22:00,1.4215,1.42179,1.4215,1.42159,326900001.0
2006-10-11 07:23:00,1.42171,1.42181,1.42146,1.4216,408300000.0
2006-10-11 07:24:00,1.42152,1.42179,1.42151,1.42158,267500000.0
2006-10-11 07:25:00,1.42164,1.42183,1.42155,1.42183,380500002.0
2006-10-11 07:26:00,1.42175,1.4219,1.42164,1.42174,306100000.0
2006-10-11 07:27:00,1.42166,1.42176,1.42151,1.42176,160600001.0
2006-10-11 07:28:00,1.42201,1.42207,1.42172,1.42172,238200001.0
2006-10-11 07:29:00,1.42162,1.42166,1.42132,1.42141,254200000.0
2006-10-11 07:30:00,1.42149,1.42169,1.42147,1.42151,565300003.0
2006-10-11 07:31:00,1.42137,1.42151,1.42125,1.42134,225200000.0
2006-10-11 07:32:00,1.42132,1.42146,1.42118,1.4214,474400001.0
2006-10-11 07:33:00,1.42139,1.42151,1.42129,1.42139,364400000.0
2006-10-11 07:34:00,1.42144,1.42144,1.42126,1.42132,306400000.0
2006-10-11 07:35:00,1.4213,1.4215,1.4213,1.42138,247300000.0
2006-10-11 07:36:00,1.42128,1.42146,1.4212,1.42132,404400002.0
2006-10-11 07:37:00,1.4212,1.42125,1.42098,1.42112,205600000.0
2006-10-11 07:38:00,1.42107,1.42128,1.42107,1.42128,23400000.0
2006-10-11 07:39:00,1.42109,1.42137,1.42099,1.42137,385800001.0
2006-10-11 07:40:00,1.42139,1.42151,1.42126,1.42134,302000000.0
2006-10-11 07:41:00,1.4213,1.42148,1.42114,1.42124,595800000.0
2006-10-11 07:42:00,1.4212,1.42144,1.42116,1.42135,368200001.0
2006-10-11 07:43:00,1.42136,1.42145,1.4212,1.42125,209200000.0
2006-10-11 07:44:00,1.42139,1.4214,1.42118,1.4213,444100000.0
2006-10-11 07:45:00,1.42142,1.42155,1.42131,1.42141,369000001.0
2006-10-11 07:46:00,1.4214,1.4217,1.4214,1.42151,462600000.0
2006-10-11 07:47:00,1.42151,1.42166,1.4213,1.4214,693200001.0
2006-10-11 07:48:00,1.42128,1.4215,1.4212,1.42128,682000002.0
2006-10-11 07:49:00,1.42141,1.42141,1.42111,1.42117,712100002.0
2006-10-11 07:50:00,1.42131,1.42154,1.42123,1.42137,580400001.0
2006-10-11 07:51:00,1.42152,1.42154,1.42124,1.42146,591800001.0
2006-10-11 07:52:00,1.42143,1.42152,1.42125,1.42137,434800001.0
2006-10-11 07:53:00,1.42137,1.42161,1.42115,1.42136,551000000.0
2006-10-11 07:54:00,1.4214,1.42153,1.42127,1.42129,379000002.0
2006-10-11 07:55:00,1.42118,1.42149,1.42116,1.42132,382500000.0
2006-10-11 07:56:00,1.42135,1.4219,1.42135,1.4217,661800000.0
2006-10-11 07:57:00,1.42167,1.42195,1.42153,1.4216,566700000.0
2006-10-11 07:58:00,1.42157,1.42159,1.42135,1.42135,668500001.0
2006-10-11 07:59:00,1.42125,1.42145,1.42114,1.42125,432200000.0
2006-10-11 08:00:00,1.4213,1.42142,1.42108,1.42108,343700001.0
2006-10-11 08:01:00,1.42079,1.42135,1.42077,1.42115,469400000.0
2006-10-11 08:02:00,1.42111,1.4213,1.42109,1.42119,309000001.0
2006-10-11 08:03:00,1.42117,1.42141,1.4211,1.42126,475700000.0
2006-10-11 08:04:00,1.42134,1.42164,1.42129,1.42164,407200003.0
2006-10-11 08:05:00,1.42154,1.42154,1.42123,1.42127,326700002.0
2006-10-11 08:06:00,1.42155,1.42166,1.42119,1.42136,739300000.0
2006-10-11 08:07:00,1.42116,1.42155,1.42112,1.42124,525100002.0
2006-10-11 08:08:00,1.42115,1.42125,1.42108,1.4212,412000000.0
2006-10-11 08:09:00,1.42109,1.42131,1.42092,1.42096,471400001.0
2006-10-11 08:10:00,1.42097,1.42125,1.42083,1.42125,546300000.0
2006-10-11 08:11:00,1.42121,1.42128,1.42096,1.42106,256300001.0
2006-10-11 08:12:00,1.42101,1.42126,1.42097,1.42108,393100001.0
2006-10-11 08:13:00,1.42102,1.42121,1.42087,1.42087,264500001.0
2006-10-11 08:14:00,1.42082,1.42107,1.42077,1.42097,95300000.0
2006-10-11 08:15:00,1.42097,1.42113,1.42094,1.42113,235900000.0
2006-10-11 08:16:00,1.42103,1.42117,1.4207,1.42074,309800000.0
2006-10-11 08:17:00,1.42082,1.42094,1.42071,1.42071,277500001.0
2006-10-11 08:18:00,1.42062,1.42072,1.42047,1.42072,195800001.0
2006-10-11 08:19:00,1.42077,1.4209,1.42068,1.42086,296000000.0
2006-10-11 08:20:00,1.42088,1.42104,1.42082,1.42083,314400002.0
2006-10-11 08:21:00,1.4207,1.42093,1.42062,1.4208,512700000.0
2006-10-11 08:22:00,1.4208,1.42087,1.42071,1.42077,332400000.0
2006-10-11 08:23:00,1.4207,1.42071,1.42027,1.42027,202500000.0
2006-10-11 08:24:00,1.42029,1.42052,1.42022,1.42032,428100000.0
2006-10-11 08:25:00,1.42044,1.421,1.42035,1.42095,556700001.0
2006-10-11 08:26:00,1.42106,1.42138,1.42102,1.42138,307000001.0
2006-10-11 08:27:00,1.42161,1.42242,1.42161,1.42207,367800001.0
2006-10-11 08:28:00,1.42216,1.42234,1.42202,1.42219,498600001.0
2006-10-11 08:29:00,1.42209,1.42233,1.42201,1.42205,442000004.0
2006-10-11 08:30:00,1.42205,1.42216,1.4219,1.42204,419100000.0
2006-10-11 08:31:00,1.42206,1.42213,1.42181,1.42188,263200000.0
2006-10-11 08:32:00,1.42184,1.42197,1.42164,1.42175,281100002.0
2006-10-11 08:33:00,1.42177,1.42179,1.42157,1.42157,241100001.0
2006-10-11 08:34:00,1.42158,1.4221,1.42151,1.42192,621400001.0
2006-10-11 08:35:00,1.42205,1.4224,1.42161,1.42161,531100001.0
2006-10-11 08:36:00,1.42143,1.4215,1.42065,1.42098,390900000.0
2006-10-11 08:37:00,1.421,1.42114,1.42075,1.42088,369000002.0
2006-10-11 08:38:00,1.42128,1.42166,1.42122,1.42154,337800001.0
2006-10-11 08:39:00,1.42171,1.42227,1.42171,1.42222,545200000.0
2006-10-11 08:40:00,1.42233,1.42265,1.42222,1.4223,396100002.0
2006-10-11 08:41:00,1.42291,1.42331,1.42239,1.42306,489400002.0
2006-10-11 08:42:00,1.42332,1.42377,1.42332,1.42352,450900002.0
2006-10-11 08:43:00,1.42351,1.42359,1.42307,1.42313,291100000.0
2006-10-11 08:44:00,1.42306,1.42309,1.42276,1.42303,477200000.0
2006-10-11 08:45:00,1.42296,1.42335,1.42287,1.42292,614100000.0
2006-10-11 08:46:00,1.42302,1.42325,1.42277,1.42312,741200002.0
2006-10-11 08:47:00,1.42306,1.42306,1.42263,1.42278,538800001.0
2006-10-11 08:48:00,1.42277,1.42313,1.42276,1.42292,320500000.0
2006-10-11 08:49:00,1.42277,1.42313,1.4227,1.4227,494700000.0
2006-10-11 08:50:00,1.42274,1.42291,1.4225,1.42289,490900000.0
2006-10-11 08:51:00,1.42296,1.42315,1.42265,1.42277,511900003.0
2006-10-11 08:52:00,1.42293,1.42315,1.42275,1.42281,574200000.0
2006-10-11 08:53:00,1.42284,1.42314,1.42274,1.42292,488700001.0
2006-10-11 08:54:00,1.42277,1.42307,1.42267,1.42285,671800001.0
2006-10-11 08:55:00,1.42296,1.42304,1.42273,1.42284,582000001.0
2006-10-11 08:56:00,1.4228,1.42307,1.42268,1.42287,582900002.0
2006-10-11 08:57:00,1.42288,1.42301,1.42265,1.42286,578600006.0
2006-10-11 08:58:00,1.42279,1.42304,1.42262,1.42289,524500003.0
2006-10-11 08:59:00,1.42317,1.42358,1.42317,1.42337,343800001.0
2006-10-11 09:00:00,1.42331,1.42344,1.42311,1.42327,512900003.0
2006-10-11 09:01:00,1.42328,1.42342,1.42298,1.42318,400200003.0
2006-10-11 09:02:00,1.42311,1.42338,1.42306,1.42314,638800002.0
2006-10-11 09:03:00,1.42324,1.42359,1.42316,1.42345,560400001.0
2006-10-11 09:04:00,1.42368,1.42407,1.42345,1.42387,586000000.0
2006-10-11 09:05:00,1.42375,1.42393,1.42365,1.42376,612900002.0
2006-10-11 09:06:00,1.42373,1.42418,1.42361,1.42381,515100000.0
2006-10-11 09:07:00,1.42406,1.42441,1.42406,1.42419,345500000.0
2006-10-11 09:08:00,1.42409,1.42409,1.42374,1.42378,218100000.0
2006-10-11 09:09:00,1.42362,1.4237,1.42337,1.42359,275900000.0
2006-10-11 09:10:00,1.42354,1.42372,1.42345,1.42347,336000000.0
2006-10-11 09:11:00,1.42349,1.4237,1.42334,1.42345,522100001.0
2006-10-11 09:12:00,1.42359,1.42403,1.42359,1.42374,520900002.0
2006-10-11 09:13:00,1.42381,1.42394,1.42366,1.42368,492700000.0
2006-10-11 09:14:00,1.42361,1.42386,1.4236,1.42362,309000001.0
2006-10-11 09:15:00,1.42347,1.42366,1.42333,1.42359,407800001.0
2006-10-11 09:16:00,1.42349,1.42353,1.42332,1.42332,539900002.0
2006-10-11 09:17:00,1.42325,1.42359,1.42325,1.42347,532500001.0
2006-10-11 09:18:00,1.42356,1.42386,1.42346,1.4236,173400000.0
2006-10-11 09:19:00,1.42369,1.42397,1.42355,1.42364,454600000.0
2006-10-11 09:20:00,1.42358,1.42377,1.42339,1.4236,261900001.0
2006-10-11 09:21:00,1.42411,1.42434,1.42402,1.42434,338000001.0
2006-10-11 09:22:00,1.42415,1.42423,1.42352,1.42372,333700000.0
2006-10-11 09:23:00,1.42377,1.42382,1.42358,1.42371,353000002.0
2006-10-11 09:24:00,1.42358,1.42358,1.42301,1.42303,321300002.0
2006-10-11 09:25:00,1.42313,1.42341,1.42301,1.42325,402600001.0
2006-10-11 09:26:00,1.42305,1.4233,1.42298,1.42308,623600000.0
2006-10-11 09:27:00,1.42303,1.42334,1.42298,1.42316,355600000.0
2006-10-11 09:28:00,1.42317,1.42334,1.42298,1.42315,501400001.0
2006-10-11 09:29:00,1.42305,1.4231,1.42284,1.423,449100000.0
2006-10-11 09:30:00,1.42296,1.42296,1.42228,1.42228,667900000.0
2006-10-11 09:31:00,1.4221,1.42291,1.4221,1.42277,371800000.0
2006-10-11 09:32:00,1.4228,1.42282,1.42252,1.42267,403400000.0
2006-10-11 09:33:00,1.42283,1.42294,1.4227,1.4227,368800000.0
2006-10-11 09:34:00,1.42268,1.42288,1.42268,1.42283,411200000.0
2006-10-11 09:35:00,1.42276,1.42293,1.4227,1.42271,270400001.0
2006-10-11 09:36:00,1.42285,1.42337,1.42285,1.42318,421200000.0
2006-10-11 09:37:00,1.4234,1.42386,1.42326,1.42368,452800001.0
2006-10-11 09:38:00,1.42358,1.42379,1.42347,1.42347,400600000.0
2006-10-11 09:39:00,1.4234,1.42353,1.42321,1.42341,422600000.0
2006-10-11 09:40:00,1.42334,1.42358,1.42328,1.42339,419300001.0
2006-10-11 09:41:00,1.42377,1.42399,1.42374,1.42381,455800001.0
2006-10-11 09:42:00,1.4239,1.42414,1.42381,1.42391,518500003.0
2006-10-11 09:43:00,1.42397,1.42425,1.42394,1.42401,307300001.0
2006-10-11 09:44:00,1.42389,1.42398,1.42368,1.42373,446300002.0
2006-10-11 09:45:00,1.42393,1.42424,1.42388,1.42417,559200000.0
2006-10-11 09:46:00,1.42412,1.42417,1.42388,1.42396,330000000.0
2006-10-11 09:47:00,1.42403,1.42453,1.42403,1.42429,412400002.0
2006-10-11 09:48:00,1.42446,1.42446,1.42417,1.42422,301900000.0
2006-10-11 09:49:00,1.42424,1.42465,1.42419,1.42465,537400000.0
2006-10-11 09:50:00,1.42465,1.42492,1.42465,1.42468,454700001.0
2006-10-11 09:51:00,1.42473,1.4251,1.42472,1.42501,473600001.0
2006-10-11 09:52:00,1.42493,1.42508,1.42471,1.42485,433500001.0
2006-10-11 09:53:00,1.42484,1.42514,1.42482,1.42505,359600002.0
2006-10-11 09:54:00,1.425,1.42522,1.42486,1.42506,554900001.0
2006-10-11 09:55:00,1.42505,1.42518,1.42479,1.42497,603800004.0
2006-10-11 09:56:00,1.42499,1.42509,1.42491,1.42496,365600000.0
2006-10-11 09:57:00,1.42508,1.42536,1.42504,1.42527,595300001.0
2006-10-11 09:58:00,1.4253,1.42537,1.42502,1.42502,788700002.0
2006-10-11 09:59:00,1.425,1.42522,1.42484,1.42514,672900001.0
2006-10-11 10:00:00,1.42515,1.42528,1.42497,1.42518,247800001.0
2006-10-11 10:01:00,1.4254,1.42575,1.42525,1.42545,635500001.0
2006-10-11 10:02:00,1.4255,1.42581,1.42521,1.42575,617900000.0
2006-10-11 10:03:00,1.42573,1.42588,1.42553,1.42574,417100001.0
2006-10-11 10:04:00,1.42568,1.42578,1.42534,1.42571,399600000.0
2006-10-11 10:05:00,1.42547,1.42575,1.42521,1.42522,365300000.0
2006-10-11 10:06:00,1.42525,1.42566,1.42509,1.42564,478900000.0
2006-10-11 10:07:00,1.42556,1.42643,1.42556,1.42612,536000001.0
2006-10-11 10:08:00,1.42601,1.42613,1.42582,1.42589,509900001.0
2006-10-11 10:09:00,1.42604,1.42633,1.4256,1.42633,536200001.0
2006-10-11 10:10:00,1.42619,1.42632,1.426,1.426,385200001.0
2006-10-11 10:11:00,1.42585,1.426,1.4256,1.42593,404600002.0
2006-10-11 10:12:00,1.42591,1.42606,1.42564,1.42588,470600000.0
2006-10-11 10:13:00,1.42593,1.42603,1.42579,1.42587,509200002.0
2006-10-11 10:14:00,1.42589,1.42616,1.42578,1.42606,569400001.0
2006-10-11 10:15:00,1.42619,1.42632,1.42549,1.42584,383200000.0
2006-10-11 10:16:00,1.42601,1.4261,1.42581,1.42607,414700001.0
2006-10-11 10:17:00,1.42612,1.42622,1.42574,1.42576,312700000.0
2006-10-11 10:18:00,1.4258,1.426,1.42553,1.42575,408100002.0
2006-10-11 10:19:00,1.42577,1.42582,1.4256,1.42567,331800001.0
2006-10-11 10:20:00,1.42572,1.42581,1.42552,1.42577,523200000.0
2006-10-11 10:21:00,1.42582,1.42597,1.42571,1.42583,387800001.0
2006-10-11 10:22:00,1.42576,1.42602,1.42568,1.42585,360300001.0
2006-10-11 10:23:00,1.42581,1.42608,1.42574,1.42576,570400004.0
2006-10-11 10:24:00,1.42581,1.42605,1.42576,1.42584,452200001.0
2006-10-11 10:25:00,1.42592,1.42592,1.42559,1.42566,400400002.0
2006-10-11 10:26:00,1.42549,1.42559,1.42522,1.42533,571100002.0
2006-10-11 10:27:00,1.42541,1.42561,1.42538,1.42541,483900002.0
2006-10-11 10:28:00,1.42542,1.42579,1.42542,1.42557,639100001.0
2006-10-11 10:29:00,1.42564,1.42574,1.42544,1.4255,461300000.0
2006-10-11 10:30:00,1.42547,1.42569,1.42526,1.4255,667000002.0
2006-10-11 10:31:00,1.4255,1.4258,1.42541,1.42545,494600000.0
2006-10-11 10:32:00,1.42531,1.42557,1.42516,1.42522,488400001.0
2006-10-11 10:33:00,1.42536,1.42537,1.42494,1.42521,498500000.0
2006-10-11 10:34:00,1.42523,1.42526,1.4249,1.42515,413600002.0
2006-10-11 10:35:00,1.42493,1.42517,1.42487,1.42488,497900002.0
2006-10-11 10:36:00,1.42486,1.42511,1.42477,1.42503,527900001.0
2006-10-11 10:37:00,1.42512,1.42512,1.42459,1.42469,591000004.0
2006-10-11 10:38:00,1.42457,1.42489,1.42442,1.42448,389900000.0
2006-10-11 10:39:00,1.42447,1.42458,1.42429,1.42442,434500001.0
2006-10-11 10:40:00,1.4243,1.42473,1.42423,1.42471,320300000.0
2006-10-11 10:41:00,1.42489,1.42507,1.42457,1.42498,640400001.0
2006-10-11 10:42:00,1.42477,1.42481,1.42437,1.42461,460300002.0
2006-10-11 10:43:00,1.42456,1.42471,1.42436,1.42456,459300002.0
2006-10-11 10:44:00,1.42477,1.42496,1.42456,1.42484,464100000.0
2006-10-11 10:45:00,1.42503,1.42504,1.42475,1.42493,516100001.0
2006-10-11 10:46:00,1.42481,1.42497,1.42456,1.42473,279300000.0
2006-10-11 10:47:00,1.42464,1.42473,1.42452,1.42457,392700000.0
2006-10-11 10:48:00,1.42461,1.42483,1.42442,1.42464,474900001.0
2006-10-11 10:49:00,1.42467,1.42467,1.42444,1.42444,413000000.0
2006-10-11 10:50:00,1.4244,1.4246,1.42419,1.42449,555600002.0
2006-10-11 10:51:00,1.42432,1.42471,1.4243,1.42466,457100004.0
2006-10-11 10:52:00,1.42455,1.42492,1.42441,1.42442,362600001.0
2006-10-11 10:53:00,1.42435,1.42483,1.42435,1.42457,393400000.0
2006-10-11 10:54:00,1.42455,1.42463,1.42429,1.42443,468900000.0
2006-10-11 10:55:00,1.42457,1.42466,1.42434,1.42451,426900000.0
2006-10-11 10:56:00,1.42472,1.42499,1.42456,1.42482,467600000.0
2006-10-11 10:57:00,1.42488,1.42494,1.42462,1.42474,357000001.0
2006-10-11 10:58:00,1.42471,1.42489,1.42456,1.42471,488900002.0
2006-10-11 10:59:00,1.42463,1.42504,1.42454,1.42475,871400000.0
2006-10-11 11:00:00,1.4248,1.4248,1.42453,1.42462,507400001.0
2006-10-11 11:01:00,1.42449,1.42477,1.42435,1.42454,567900002.0
2006-10-11 11:02:00,1.42455,1.42474,1.42448,1.42462,549600003.0
2006-10-11 11:03:00,1.42459,1.4248,1.42455,1.4248,242700000.0
2006-10-11 11:04:00,1.42473,1.4249,1.42449,1.42484,586500001.0
2006-10-11 11:05:00,1.42482,1.42489,1.42449,1.42455,477500001.0
2006-10-11 11:06:00,1.42448,1.42463,1.42428,1.42449,676900002.0
2006-10-11 11:07:00,1.42445,1.4247,1.42444,1.42449,221200000.0
2006-10-11 11:08:00,1.42467,1.42477,1.42445,1.42454,362400002.0
2006-10-11 11:09:00,1.42448,1.42476,1.42448,1.42456,382200001.0
2006-10-11 11:10:00,1.42463,1.4248,1.4245,1.42465,556100002.0
2006-10-11 11:11:00,1.42457,1.42489,1.42449,1.42462,553000002.0
2006-10-11 11:12:00,1.42452,1.42492,1.42452,1.42492,575500001.0
2006-10-11 11:13:00,1.42496,1.42508,1.42486,1.42494,385900001.0
2006-10-11 11:14:00,1.42482,1.42501,1.42474,1.42501,500400002.0
2006-10-11 11:15:00,1.42506,1.42518,1.42489,1.42491,465200000.0
2006-10-11 11:16:00,1.42492,1.42527,1.4248,1.42527,436200002.0
2006-10-11 11:17:00,1.42522,1.42522,1.42483,1.42511,437500002.0
2006-10-11 11:18:00,1.4251,1.42519,1.4249,1.425,381000001.0
2006-10-11 11:19:00,1.42477,1.42494,1.42458,1.42484,436600001.0
2006-10-11 11:20:00,1.42477,1.42497,1.42464,1.42488,594100000.0
2006-10-11 11:21:00,1.42494,1.42506,1.42469,1.4249,554500001.0
2006-10-11 11:22:00,1.42468,1.42503,1.42465,1.42501,598800002.0
2006-10-11 11:23:00,1.42495,1.42499,1.4246,1.4249,517600002.0
2006-10-11 11:24:00,1.42509,1.42514,1.42499,1.42504,420300000.0
2006-10-11 11:25:00,1.42512,1.42512,1.42481,1.42496,454000001.0
2006-10-11 11:26:00,1.42506,1.42515,1.42476,1.42483,597300002.0
2006-10-11 11:27:00,1.42493,1.42517,1.42482,1.42493,604600002.0
2006-10-11 11:28:00,1.42496,1.42496,1.42448,1.42459,368600002.0
2006-10-11 11:29:00,1.42456,1.42467,1.42432,1.42453,537700002.0
2006-10-11 11:30:00,1.42457,1.42473,1.42437,1.42452,440400000.0
2006-10-11 11:31:00,1.42459,1.42487,1.42453,1.42464,660800001.0
2006-10-11 11:32:00,1.42463,1.42478,1.42445,1.42462,432500001.0
2006-10-11 11:33:00,1.42466,1.42477,1.42453,1.42456,573900001.0
2006-10-11 11:34:00,1.42438,1.42443,1.42405,1.42413,662800001.0
2006-10-11 11:35:00,1.42435,1.42456,1.42422,1.42436,547300001.0
2006-10-11 11:36:00,1.42437,1.42453,1.42431,1.42438,460700001.0
2006-10-11 11:37:00,1.4243,1.4244,1.42416,1.42429,496900001.0
2006-10-11 11:38:00,1.4243,1.42443,1.42418,1.42421,579500001.0
2006-10-11 11:39:00,1.42446,1.42471,1.42424,1.4244,631000001.0
2006-10-11 11:40:00,1.4246,1.42467,1.42441,1.42466,652400003.0
2006-10-11 11:41:00,1.4247,1.42497,1.42454,1.42478,745100002.0
2006-10-11 11:42:00,1.42484,1.42493,1.42463,1.42476,503800000.0
2006-10-11 11:43:00,1.42472,1.42489,1.42462,1.42466,569400001.0
2006-10-11 11:44:00,1.42481,1.42502,1.42455,1.42488,650600002.0
2006-10-11 11:45:00,1.42511,1.42526,1.4249,1.42512,528100002.0
2006-10-11 11:46:00,1.42521,1.42526,1.42509,1.42525,476000000.0
2006-10-11 11:47:00,1.42512,1.42523,1.42495,1.42511,428400001.0
2006-10-11 11:48:00,1.42506,1.42535,1.42506,1.42525,526300002.0
2006-10-11 11:49:00,1.42558,1.42595,1.42555,1.42555,434200002.0
2006-10-11 11:50:00,1.42555,1.42574,1.42538,1.42556,393400001.0
2006-10-11 11:51:00,1.42543,1.42554,1.42531,1.42533,182500001.0
2006-10-11 11:52:00,1.42539,1.42564,1.42538,1.42553,291700001.0
2006-10-11 11:53:00,1.42549,1.42569,1.42538,1.42543,200700000.0
2006-10-11 11:54:00,1.42509,1.42509,1.42409,1.42409,393700002.0
2006-10-11 11:55:00,1.42426,1.42447,1.42424,1.42424,449100000.0
2006-10-11 11:56:00,1.42428,1.42443,1.42408,1.42439,506100002.0
2006-10-11 11:57:00,1.42429,1.42437,1.42401,1.42425,521100001.0
2006-10-11 11:58:00,1.42421,1.42422,1.4238,1.42393,444400000.0
2006-10-11 11:59:00,1.42402,1.42443,1.42386,1.42442,362600000.0
2006-10-11 12:00:00,1.42455,1.42458,1.42427,1.42449,514300002.0
2006-10-11 12:01:00,1.42436,1.42466,1.42435,1.42441,474000003.0
2006-10-11 12:02:00,1.42425,1.42439,1.42418,1.42434,337200000.0
2006-10-11 12:03:00,1.42443,1.42447,1.42412,1.42425,371200001.0
2006-10-11 12:04:00,1.42398,1.42398,1.42315,1.42352,394200001.0
2006-10-11 12:05:00,1.42373,1.42414,1.42373,1.42399,346200000.0
2006-10-11 12:06:00,1.42398,1.42426,1.42379,1.4242,390000001.0
2006-10-11 12:07:00,1.42423,1.42423,1.42384,1.42389,298000000.0
2006-10-11 12:08:00,1.4239,1.42397,1.42365,1.42385,495500000.0
2006-10-11 12:09:00,1.42393,1.42415,1.42386,1.42393,443500000.0
2006-10-11 12:10:00,1.42397,1.42397,1.4236,1.42363,350700000.0
2006-10-11 12:11:00,1.42351,1.42351,1.42306,1.42326,184700000.0
2006-10-11 12:12:00,1.42331,1.42381,1.42312,1.42381,250700001.0
2006-10-11 12:13:00,1.42372,1.42381,1.42354,1.42358,515600003.0
2006-10-11 12:14:00,1.42354,1.42373,1.42339,1.42364,746900005.0
2006-10-11 12:15:00,1.42363,1.42394,1.42359,1.42389,293000001.0
2006-10-11 12:16:00,1.42391,1.42399,1.42369,1.42393,424500000.0
2006-10-11 12:17:00,1.42368,1.42373,1.42345,1.42365,205100000.0
2006-10-11 12:18:00,1.42367,1.42377,1.42337,1.42377,341000001.0
2006-10-11 12:19:00,1.42382,1.42382,1.42346,1.42367,488800001.0
2006-10-11 12:20:00,1.42369,1.42383,1.42358,1.42373,387800000.0
2006-10-11 12:21:00,1.42366,1.42384,1.42346,1.42348,368300000.0
2006-10-11 12:22:00,1.42347,1.42355,1.42338,1.42344,262900000.0
2006-10-11 12:23:00,1.4235,1.42396,1.4235,1.4237,384700000.0
2006-10-11 12:24:00,1.42345,1.42378,1.42343,1.42345,611000003.0
2006-10-11 12:25:00,1.4236,1.42373,1.42345,1.42355,434000002.0
2006-10-11 12:26:00,1.4235,1.42369,1.42344,1.42363,435500000.0
2006-10-11 12:27:00,1.42358,1.42382,1.42356,1.42363,479200002.0
2006-10-11 12:28:00,1.42358,1.42377,1.4233,1.42349,537400001.0
2006-10-11 12:29:00,1.4233,1.42341,1.4231,1.42317,721400002.0
2006-10-11 12:30:00,1.42314,1.4235,1.42314,1.4235,629100003.0
2006-10-11 12:31:00,1.42346,1.42349,1.423,1.42326,667400000.0
2006-10-11 12:32:00,1.42316,1.42338,1.42306,1.42316,618600001.0
2006-10-11 12:33:00,1.42319,1.42325,1.42301,1.42324,38400000.0
2006-10-11 12:34:00,1.42324,1.42347,1.42305,1.42314,629200001.0
2006-10-11 12:35:00,1.42306,1.42316,1.42282,1.42303,599900000.0
2006-10-11 12:36:00,1.42302,1.42318,1.42293,1.42304,432200001.0
2006-10-11 12:37:00,1.42299,1.42314,1.42293,1.42296,476600001.0
2006-10-11 12:38:00,1.42297,1.42312,1.42287,1.42297,648400000.0
2006-10-11 12:39:00,1.42287,1.42303,1.42277,1.42283,399200001.0
2006-10-11 12:40:00,1.42282,1.42299,1.42254,1.42274,471600000.0
2006-10-11 12:41:00,1.42256,1.42256,1.42221,1.42223,244200002.0
2006-10-11 12:42:00,1.42227,1.42245,1.42196,1.42219,348700000.0
2006-10-11 12:43:00,1.42212,1.4222,1.42189,1.42202,528100001.0
2006-10-11 12:44:00,1.42192,1.42226,1.42182,1.42226,417200000.0
2006-10-11 12:45:00,1.42234,1.42253,1.42208,1.42239,483200001.0
2006-10-11 12:46:00,1.4226,1.42285,1.42259,1.42274,398100000.0
2006-10-11 12:47:00,1.42267,1.42308,1.42253,1.42275,322800000.0
2006-10-11 12:48:00,1.42281,1.42308,1.42279,1.42298,443300001.0
2006-10-11 12:49:00,1.42308,1.42324,1.42295,1.42302,514100001.0
2006-10-11 12:50:00,1.42312,1.42324,1.42291,1.42298,530500002.0
2006-10-11 12:51:00,1.42286,1.42338,1.42286,1.42309,423000001.0
2006-10-11 12:52:00,1.4233,1.42343,1.42316,1.42329,355300001.0
2006-10-11 12:53:00,1.4233,1.42353,1.42324,1.42342,237300000.0
2006-10-11 12:54:00,1.42345,1.42382,1.42345,1.42369,480200001.0
2006-10-11 12:55:00,1.42362,1.42362,1.42334,1.42356,454100000.0
2006-10-11 12:56:00,1.42353,1.42377,1.42343,1.42353,403600000.0
2006-10-11 12:57:00,1.42377,1.42393,1.42345,1.42377,483200001.0
2006-10-11 12:58:00,1.42387,1.42408,1.42385,1.42393,374200000.0
2006-10-11 12:59:00,1.42384,1.42403,1.42357,1.42357,844800001.0
2006-10-11 13:00:00,1.42358,1.42403,1.42357,1.42403,207400000.0
2006-10-11 13:01:00,1.42393,1.42401,1.42372,1.42376,318900000.0
2006-10-11 13:02:00,1.4237,1.42394,1.42367,1.42378,376300000.0
2006-10-11 13:03:00,1.42371,1.42378,1.42353,1.42358,431900001.0
2006-10-11 13:04:00,1.42358,1.42365,1.42341,1.4235,238700000.0
2006-10-11 13:05:00,1.42351,1.42354,1.42306,1.42306,170300000.0
2006-10-11 13:06:00,1.42313,1.42352,1.42308,1.42339,407700000.0
2006-10-11 13:07:00,1.42342,1.42368,1.42335,1.42341,365200000.0
2006-10-11 13:08:00,1.42345,1.42375,1.42327,1.42362,154400001.0
2006-10-11 13:09:00,1.42376,1.42417,1.42365,1.42398,250900001.0
2006-10-11 13:10:00,1.42402,1.42405,1.42391,1.42391,174000000.0
2006-10-11 13:11:00,1.42394,1.42416,1.42377,1.42381,404800000.0
2006-10-11 13:12:00,1.42377,1.42392,1.42361,1.42392,303200000.0
2006-10-11 13:13:00,1.424,1.4241,1.42377,1.42396,334300003.0
2006-10-11 13:14:00,1.42393,1.42401,1.42377,1.42377,313100000.0
2006-10-11 13:15:00,1.42393,1.42421,1.42389,1.42408,435600000.0
2006-10-11 13:16:00,1.4241,1.4243,1.4239,1.42429,139600001.0
2006-10-11 13:17:00,1.42446,1.42452,1.42436,1.42436,96900000.0
2006-10-11 13:18:00,1.42431,1.42456,1.42421,1.42441,284600000.0
2006-10-11 13:19:00,1.42432,1.42432,1.42371,1.424,304200000.0
2006-10-11 13:20:00,1.4241,1.42421,1.42397,1.42414,158400000.0
2006-10-11 13:21:00,1.42415,1.42417,1.42407,1.4241,157500000.0
2006-10-11 13:22:00,1.42414,1.42414,1.42391,1.42414,244100001.0
2006-10-11 13:23:00,1.42402,1.42428,1.42402,1.42419,264300000.0
2006-10-11 13:24:00,1.42419,1.42428,1.42416,1.4242,261600000.0
2006-10-11 13:25:00,1.4241,1.42426,1.4241,1.42426,193700000.0
2006-10-11 13:26:00,1.42432,1.42447,1.42424,1.42441,203600000.0
2006-10-11 13:27:00,1.42435,1.42441,1.42416,1.4242,328500001.0
2006-10-11 13:28:00,1.42423,1.42443,1.42417,1.42435,418800000.0
2006-10-11 13:29:00,1.42418,1.42434,1.42401,1.42415,532400000.0
2006-10-11 13:30:00,1.4242,1.4243,1.424,1.42417,571500003.0
2006-10-11 13:31:00,1.42417,1.42443,1.42405,1.42422,530600000.0
2006-10-11 13:32:00,1.42412,1.4243,1.42405,1.42415,280300003.0
2006-10-11 13:33:00,1.42417,1.42437,1.42413,1.42424,368500000.0
2006-10-11 13:34:00,1.4241,1.42421,1.42394,1.42411,359000001.0
2006-10-11 13:35:00,1.4242,1.42433,1.42406,1.42433,309100000.0
2006-10-11 13:36:00,1.42442,1.42442,1.42417,1.42425,392100000.0
2006-10-11 13:37:00,1.4242,1.42435,1.4242,1.42425,478700002.0
2006-10-11 13:38:00,1.4244,1.42467,1.42437,1.42444,405400002.0
2006-10-11 13:39:00,1.42446,1.42458,1.42437,1.42439,257500000.0
2006-10-11 13:40:00,1.42424,1.42454,1.42416,1.42445,377900000.0
2006-10-11 13:41:00,1.42461,1.42474,1.42452,1.42461,277500002.0
2006-10-11 13:42:00,1.4246,1.42462,1.42443,1.42443,228600001.0
2006-10-11 13:43:00,1.42461,1.42484,1.42461,1.42484,107400000.0
2006-10-11 13:44:00,1.42484,1.42502,1.42475,1.42502,297900002.0
2006-10-11 13:45:00,1.42499,1.42523,1.42477,1.42502,432700000.0
2006-10-11 13:46:00,1.42509,1.42513,1.42479,1.42503,468900000.0
2006-10-11 13:47:00,1.42501,1.42518,1.42478,1.42517,459600001.0
2006-10-11 13:48:00,1.42474,1.42474,1.42447,1.4246,234400000.0
2006-10-11 13:49:00,1.42474,1.42508,1.42474,1.42506,216000000.0
2006-10-11 13:50:00,1.42512,1.42515,1.42487,1.42508,348000001.0
2006-10-11 13:51:00,1.42516,1.42532,1.42507,1.42509,276000000.0
2006-10-11 13:52:00,1.42471,1.42499,1.42467,1.42485,453600001.0
2006-10-11 13:53:00,1.4247,1.4249,1.42464,1.42482,549300000.0
2006-10-11 13:54:00,1.42476,1.42514,1.42469,1.42511,365000000.0
2006-10-11 13:55:00,1.42503,1.42513,1.42482,1.42487,328200000.0
2006-10-11 13:56:00,1.42489,1.42501,1.42477,1.4249,373000001.0
2006-10-11 13:57:00,1.42493,1.42505,1.42457,1.42486,315400000.0
2006-10-11 13:58:00,1.42481,1.42494,1.42459,1.42494,235700000.0
2006-10-11 13:59:00,1.42488,1.42511,1.42485,1.42493,401400001.0
2006-10-11 14:00:00,1.42468,1.42473,1.42453,1.42463,277700001.0
2006-10-11 14:01:00,1.42457,1.42477,1.42455,1.42462,402000004.0
2006-10-11 14:02:00,1.42462,1.42462,1.42422,1.4243,278600000.0
2006-10-11 14:03:00,1.42434,1.42449,1.42425,1.42438,424200001.0
2006-10-11 14:04:00,1.42438,1.42476,1.42435,1.42457,444800000.0
2006-10-11 14:05:00,1.42462,1.42478,1.4245,1.42455,369900000.0
2006-10-11 14:06:00,1.42452,1.4248,1.42438,1.42452,336400002.0
2006-10-11 14:07:00,1.42456,1.42461,1.42421,1.42422,379000000.0
2006-10-11 14:08:00,1.42426,1.42438,1.42407,1.42416,402800002.0
2006-10-11 14:09:00,1.4242,1.42442,1.42412,1.42414,200000000.0
2006-10-11 14:10:00,1.4242,1.42424,1.42401,1.42412,299400002.0
2006-10-11 14:11:00,1.42406,1.42406,1.42331,1.42378,115700002.0
2006-10-11 14:12:00,1.42367,1.42379,1.42344,1.42355,208600002.0
2006-10-11 14:13:00,1.42356,1.42392,1.42355,1.42385,192500000.0
2006-10-11 14:14:00,1.42376,1.42387,1.42358,1.42377,171000000.0
2006-10-11 14:15:00,1.42362,1.42383,1.4234,1.42359,396400002.0
2006-10-11 14:16:00,1.42347,1.42367,1.42347,1.42366,223300000.0
2006-10-11 14:17:00,1.42372,1.42387,1.42344,1.42369,606000000.0
2006-10-11 14:18:00,1.42371,1.42397,1.42351,1.42374,340500002.0
2006-10-11 14:19:00,1.4237,1.42395,1.42366,1.42379,414800001.0
2006-10-11 14:20:00,1.42387,1.42407,1.42348,1.42375,224900001.0
2006-10-11 14:21:00,1.42382,1.42396,1.42366,1.42366,365700000.0
2006-10-11 14:22:00,1.42375,1.42416,1.42374,1.42385,667500003.0
2006-10-11 14:23:00,1.42397,1.42397,1.42362,1.42376,176100000.0
2006-10-11 14:24:00,1.42366,1.42394,1.42351,1.42376,398900000.0
2006-10-11 14:25:00,1.42382,1.42407,1.42374,1.42393,599100004.0
2006-10-11 14:26:00,1.42392,1.42403,1.42379,1.4239,624900003.0
2006-10-11 14:27:00,1.42386,1.42397,1.42361,1.42384,443200001.0
2006-10-11 14:28:00,1.42356,1.42366,1.42303,1.4235,33800000.0
2006-10-11 14:29:00,1.42349,1.42353,1.42323,1.42348,57200000.0
2006-10-11 14:30:00,1.42344,1.42354,1.42297,1.4235,57200001.0
2006-10-11 14:31:00,1.42311,1.4239,1.42311,1.42374,38100000.0
2006-10-11 14:32:00,1.42379,1.42413,1.42379,1.4241,20600000.0
2006-10-11 14:33:00,1.42381,1.424,1.42363,1.42389,39600000.0
2006-10-11 14:34:00,1.42401,1.42414,1.42401,1.42414,40200000.0
2006-10-11 14:35:00,1.42426,1.42427,1.42402,1.42418,19800000.0
2006-10-11 14:36:00,1.42429,1.42429,1.42353,1.42353,43400000.0
2006-10-11 14:37:00,1.42406,1.42429,1.42394,1.42429,42400000.0
2006-10-11 14:38:00,1.42422,1.42436,1.4239,1.42436,39800000.0
2006-10-11 14:39:00,1.42424,1.42437,1.42382,1.4243,29000000.0
2006-10-11 14:40:00,1.42442,1.42473,1.42439,1.42449,23200000.0
2006-10-11 14:41:00,1.42442,1.42442,1.42409,1.42426,28800000.0
2006-10-11 14:42:00,1.42406,1.4244,1.42356,1.42356,40700000.0
2006-10-11 14:43:00,1.4238,1.42418,1.42374,1.4241,68200001.0
2006-10-11 14:44:00,1.42445,1.42461,1.42436,1.4245,68600001.0
2006-10-11 14:45:00,1.42438,1.42451,1.4242,1.42435,60100000.0
2006-10-11 14:46:00,1.42458,1.42458,1.42437,1.42447,37400000.0
2006-10-11 14:47:00,1.42452,1.42452,1.42398,1.42418,26600000.0
2006-10-11 14:48:00,1.42407,1.42417,1.42388,1.42417,21600000.0
2006-10-11 14:49:00,1.42406,1.42421,1.42377,1.42377,37000000.0
2006-10-11 14:50:00,1.42366,1.42395,1.42354,1.42392,41600001.0
2006-10-11 14:51:00,1.42397,1.42397,1.42352,1.42358,38300000.0
2006-10-11 14:52:00,1.42357,1.42388,1.42357,1.42386,37300000.0
2006-10-11 14:53:00,1.42364,1.42364,1.42325,1.42325,36400000.0
2006-10-11 14:54:00,1.42327,1.42327,1.42273,1.42288,39800000.0
2006-10-11 14:55:00,1.42329,1.42345,1.42309,1.4231,51800000.0
2006-10-11 14:56:00,1.42329,1.42329,1.42304,1.42328,35200000.0
2006-10-11 14:57:00,1.4232,1.4232,1.42294,1.42306,26200000.0
2006-10-11 14:58:00,1.42306,1.42336,1.42306,1.42306,44000000.0
2006-10-11 14:59:00,1.42305,1.42322,1.42304,1.42304,47300000.0
2006-10-11 15:00:00,1.42336,1.42357,1.4232,1.4232,37600000.0
2006-10-11 15:01:00,1.42364,1.42394,1.42364,1.42385,26400000.0
2006-10-11 15:02:00,1.42414,1.42439,1.42411,1.42439,25200000.0
2006-10-11 15:03:00,1.42441,1.42454,1.42413,1.42415,51900000.0
2006-10-11 15:04:00,1.4241,1.42432,1.424,1.42432,25400000.0
2006-10-11 15:05:00,1.42434,1.42434,1.42417,1.4243,22400000.0
2006-10-11 15:06:00,1.42447,1.42546,1.42431,1.42546,56600001.0
2006-10-11 15:07:00,1.42565,1.42586,1.42534,1.42579,51100001.0
2006-10-11 15:08:00,1.4256,1.42575,1.42546,1.42546,37400000.0
2006-10-11 15:09:00,1.42537,1.42581,1.42537,1.42569,30200000.0
2006-10-11 15:10:00,1.4256,1.42565,1.42532,1.42532,51700000.0
2006-10-11 15:11:00,1.42548,1.42586,1.42548,1.42577,36800000.0
2006-10-11 15:12:00,1.42576,1.4259,1.4257,1.42574,37900000.0
2006-10-11 15:13:00,1.42573,1.42575,1.42555,1.42575,31800000.0
2006-10-11 15:14:00,1.42549,1.42563,1.42549,1.42549,34400000.0
2006-10-11 15:15:00,1.4255,1.4255,1.42477,1.42505,35400000.0
2006-10-11 15:16:00,1.42484,1.42491,1.42479,1.42491,45900000.0
2006-10-11 15:17:00,1.42506,1.42521,1.42501,1.42517,51000001.0
2006-10-11 15:18:00,1.42507,1.42532,1.42489,1.42532,44400000.0
2006-10-11 15:19:00,1.42521,1.42531,1.42501,1.42504,28000000.0
2006-10-11 15:20:00,1.42515,1.42541,1.42515,1.42522,25600000.0
2006-10-11 15:21:00,1.425,1.425,1.42484,1.42492,32400000.0
2006-10-11 15:22:00,1.42493,1.42508,1.42473,1.42485,36500000.0
2006-10-11 15:23:00,1.42489,1.42502,1.42469,1.42502,35800000.0
2006-10-11 15:24:00,1.42509,1.42509,1.42477,1.42484,19600000.0
2006-10-11 15:25:00,1.42485,1.42514,1.42483,1.42486,29000000.0
2006-10-11 15:26:00,1.42494,1.42494,1.42468,1.42488,32600000.0
2006-10-11 15:27:00,1.42487,1.42504,1.42468,1.42474,31200000.0
2006-10-11 15:28:00,1.42457,1.42498,1.42457,1.42498,62700000.0
2006-10-11 15:29:00,1.42527,1.42548,1.42509,1.42527,55000000.0
2006-10-11 15:30:00,1.42552,1.42559,1.42531,1.42559,34800001.0
2006-10-11 15:31:00,1.42559,1.42559,1.42537,1.4254,42400000.0
2006-10-11 15:32:00,1.42527,1.42527,1.42477,1.42481,41000000.0
2006-10-11 15:33:00,1.42464,1.42469,1.42437,1.42469,56200000.0
2006-10-11 15:34:00,1.42459,1.42483,1.42459,1.42459,26000000.0
2006-10-11 15:35:00,1.4246,1.42491,1.42441,1.42441,32000000.0
2006-10-11 15:36:00,1.42474,1.42486,1.42458,1.4246,32000000.0
2006-10-11 15:37:00,1.42474,1.42492,1.42462,1.42472,45400000.0
2006-10-11 15:38:00,1.42444,1.42452,1.42425,1.42452,35000000.0
2006-10-11 15:39:00,1.42452,1.42453,1.42436,1.42436,34800000.0
2006-10-11 15:40:00,1.4244,1.4244,1.42401,1.42401,39900000.0
2006-10-11 15:41:00,1.42417,1.42427,1.42387,1.42425,50700000.0
2006-10-11 15:42:00,1.42424,1.42444,1.42419,1.42444,32600000.0
2006-10-11 15:43:00,1.42457,1.42488,1.42449,1.4246,54400001.0
2006-10-11 15:44:00,1.42452,1.42453,1.42403,1.42403,23000000.0
2006-10-11 15:45:00,1.42384,1.42431,1.42384,1.42414,38200000.0
2006-10-11 15:46:00,1.42406,1.42406,1.42369,1.42385,40700000.0
2006-10-11 15:47:00,1.42386,1.42419,1.42367,1.42419,34600000.0
2006-10-11 15:48:00,1.42424,1.42445,1.42398,1.42399,25800000.0
2006-10-11 15:49:00,1.42379,1.42403,1.42379,1.42396,46100000.0
2006-10-11 15:50:00,1.4238,1.42424,1.4238,1.42424,34900000.0
2006-10-11 15:51:00,1.4243,1.42441,1.42411,1.42422,33400000.0
2006-10-11 15:52:00,1.42428,1.4245,1.42421,1.42447,27600000.0
2006-10-11 15:53:00,1.42443,1.42519,1.42443,1.42504,32400000.0
2006-10-11 15:54:00,1.42504,1.42504,1.42471,1.42471,25600000.0
2006-10-11 15:55:00,1.42475,1.42485,1.42445,1.42472,37400000.0
2006-10-11 15:56:00,1.42474,1.42481,1.42437,1.4247,27400000.0
2006-10-11 15:57:00,1.42466,1.42505,1.42466,1.42481,24100000.0
2006-10-11 15:58:00,1.42501,1.42501,1.42465,1.42479,25400000.0
2006-10-11 15:59:00,1.42473,1.42478,1.42459,1.42468,39400001.0
2006-10-11 16:00:00,1.42458,1.42496,1.42458,1.42474,19800000.0
2006-10-11 16:01:00,1.42484,1.42486,1.42435,1.42439,46600000.0
2006-10-11 16:02:00,1.42436,1.42439,1.42409,1.42426,47000000.0
2006-10-11 16:03:00,1.42433,1.4245,1.42399,1.42429,53800001.0
2006-10-11 16:04:00,1.4242,1.42464,1.42418,1.42445,36000000.0
2006-10-11 16:05:00,1.42451,1.42468,1.42435,1.42461,23400000.0
2006-10-11 16:06:00,1.42452,1.42468,1.4244,1.42448,46100000.0
2006-10-11 16:07:00,1.42468,1.42478,1.4246,1.42478,41400000.0
2006-10-11 16:08:00,1.42482,1.42508,1.42477,1.42496,35400000.0
2006-10-11 16:09:00,1.42485,1.42504,1.42477,1.42496,32600000.0
2006-10-11 16:10:00,1.42503,1.4252,1.42488,1.4252,43600000.0
2006-10-11 16:11:00,1.42498,1.42524,1.42495,1.42513,47800001.0
2006-10-11 16:12:00,1.42507,1.42536,1.42507,1.42535,45800000.0
2006-10-11 16:13:00,1.42518,1.42544,1.42518,1.42538,31800000.0
2006-10-11 16:14:00,1.42539,1.42616,1.42539,1.42613,58800001.0
2006-10-11 16:15:00,1.42578,1.42588,1.42551,1.42577,40500000.0
2006-10-11 16:16:00,1.42559,1.42588,1.42557,1.42557,43800000.0
2006-10-11 16:17:00,1.42551,1.42565,1.42551,1.42562,19800000.0
2006-10-11 16:18:00,1.42569,1.4258,1.42564,1.42579,26200000.0
2006-10-11 16:19:00,1.42592,1.42592,1.42538,1.42542,35000000.0
2006-10-11 16:20:00,1.42511,1.42529,1.42501,1.42529,55100000.0
2006-10-11 16:21:00,1.42514,1.42514,1.42471,1.42507,33600000.0
2006-10-11 16:22:00,1.42492,1.42492,1.42449,1.42468,50500000.0
2006-10-11 16:23:00,1.42465,1.42465,1.42445,1.42445,37400000.0
2006-10-11 16:24:00,1.42433,1.42438,1.42407,1.42417,26800000.0
2006-10-11 16:25:00,1.42428,1.4244,1.42364,1.42412,30200000.0
2006-10-11 16:26:00,1.42413,1.42425,1.42394,1.42394,36400000.0
2006-10-11 16:27:00,1.42397,1.42412,1.42386,1.42388,46400000.0
2006-10-11 16:28:00,1.42417,1.42422,1.42399,1.42412,62200000.0
2006-10-11 16:29:00,1.42426,1.42426,1.42397,1.42397,36800000.0
2006-10-11 16:30:00,1.42396,1.42404,1.42387,1.42404,49900000.0
2006-10-11 16:31:00,1.42405,1.42407,1.42392,1.42395,51800000.0
2006-10-11 16:32:00,1.42425,1.42434,1.42383,1.42411,55800000.0
2006-10-11 16:33:00,1.42423,1.42423,1.42406,1.42409,54600000.0
2006-10-11 16:34:00,1.42422,1.42422,1.42386,1.4241,57200000.0
2006-10-11 16:35:00,1.42416,1.42427,1.42403,1.42427,45800000.0
2006-10-11 16:36:00,1.42406,1.42422,1.42385,1.42412,32400000.0
2006-10-11 16:37:00,1.4243,1.42442,1.42411,1.4242,37900000.0
2006-10-11 16:38:00,1.42429,1.42454,1.42411,1.42415,56600000.0
2006-10-11 16:39:00,1.42416,1.42417,1.42408,1.42417,25600000.0
2006-10-11 16:40:00,1.42404,1.42419,1.42404,1.42418,32800000.0
2006-10-11 16:41:00,1.42369,1.42433,1.42369,1.42428,35200000.0
2006-10-11 16:42:00,1.42434,1.42435,1.42418,1.42419,33000000.0
2006-10-11 16:43:00,1.42419,1.42447,1.42412,1.42447,56600000.0
2006-10-11 16:44:00,1.42459,1.42459,1.42411,1.42437,41800001.0
2006-10-11 16:45:00,1.42398,1.42434,1.42397,1.4243,36800000.0
2006-10-11 16:46:00,1.42461,1.42468,1.42432,1.42463,42800000.0
2006-10-11 16:47:00,1.42469,1.4247,1.42431,1.42441,42000000.0
2006-10-11 16:48:00,1.42463,1.42463,1.42411,1.42451,41700000.0
2006-10-11 16:49:00,1.42465,1.42498,1.42446,1.42498,53200000.0
2006-10-11 16:50:00,1.42511,1.42536,1.4251,1.4251,55100000.0
2006-10-11 16:51:00,1.4249,1.4249,1.42429,1.42446,37600000.0
2006-10-11 16:52:00,1.42448,1.42452,1.42429,1.4244,54400000.0
2006-10-11 16:53:00,1.42453,1.42483,1.42447,1.42477,38000000.0
2006-10-11 16:54:00,1.42487,1.42487,1.42458,1.42475,39200000.0
2006-10-11 16:55:00,1.42488,1.42488,1.42435,1.42446,29000000.0
2006-10-11 16:56:00,1.42444,1.42486,1.42444,1.42472,36600000.0
2006-10-11 16:57:00,1.42459,1.42502,1.42456,1.42502,35200000.0
2006-10-11 16:58:00,1.42513,1.42519,1.42495,1.42504,34900000.0
2006-10-11 16:59:00,1.42546,1.42561,1.42534,1.42561,30100000.0
2006-10-11 17:00:00,1.42503,1.4254,1.42503,1.4254,33800000.0
2006-10-11 17:01:00,1.42536,1.42556,1.42516,1.4254,43200000.0
2006-10-11 17:02:00,1.42509,1.42521,1.42509,1.42518,40100000.0
2006-10-11 17:03:00,1.42533,1.42563,1.42526,1.42563,33000000.0
2006-10-11 17:04:00,1.4257,1.4257,1.4252,1.42545,47000001.0
2006-10-11 17:05:00,1.42516,1.42543,1.42477,1.42543,29200000.0
2006-10-11 17:06:00,1.42527,1.42548,1.42514,1.42539,23000000.0
2006-10-11 17:07:00,1.42534,1.42549,1.42521,1.42536,36300000.0
2006-10-11 17:08:00,1.42539,1.42565,1.42521,1.4254,45200000.0
2006-10-11 17:09:00,1.42525,1.42525,1.42485,1.42503,51600000.0
2006-10-11 17:10:00,1.42501,1.42538,1.42501,1.42533,36000000.0
2006-10-11 17:11:00,1.42524,1.42533,1.42508,1.42533,33200000.0
2006-10-11 17:12:00,1.42529,1.4254,1.42522,1.42535,34500000.0
2006-10-11 17:13:00,1.42519,1.42531,1.42516,1.4252,23000000.0
2006-10-11 17:14:00,1.42479,1.42528,1.42479,1.42499,53900000.0
2006-10-11 17:15:00,1.42535,1.4255,1.42528,1.42532,50400001.0
2006-10-11 17:16:00,1.42538,1.42552,1.42518,1.42518,39700000.0
2006-10-11 17:17:00,1.42516,1.42534,1.42479,1.42519,64200002.0
2006-10-11 17:18:00,1.42515,1.42515,1.4246,1.42483,32800000.0
2006-10-11 17:19:00,1.42473,1.42506,1.42473,1.42504,30400000.0
2006-10-11 17:20:00,1.42501,1.42504,1.4247,1.42484,53500000.0
2006-10-11 17:21:00,1.42528,1.42531,1.4247,1.42513,45300000.0
2006-10-11 17:22:00,1.42477,1.42484,1.42449,1.42467,27200000.0
2006-10-11 17:23:00,1.42416,1.4244,1.42416,1.42437,21000000.0
2006-10-11 17:24:00,1.42434,1.42434,1.42403,1.42423,32800000.0
2006-10-11 17:25:00,1.4241,1.4244,1.4241,1.42427,47800000.0
2006-10-11 17:26:00,1.42407,1.42414,1.42395,1.42409,44800000.0
2006-10-11 17:27:00,1.42417,1.42427,1.42401,1.42404,30500000.0
2006-10-11 17:28:00,1.4242,1.4242,1.42394,1.42399,40800000.0
2006-10-11 17:29:00,1.42406,1.42432,1.42382,1.42429,39600000.0
2006-10-11 17:30:00,1.42437,1.42451,1.42411,1.4244,58000000.0
2006-10-11 17:31:00,1.42436,1.42446,1.42429,1.42431,36400000.0
2006-10-11 17:32:00,1.42423,1.42456,1.42423,1.4245,29400000.0
2006-10-11 17:33:00,1.42466,1.42473,1.42455,1.42469,38800000.0
2006-10-11 17:34:00,1.42462,1.42476,1.42446,1.42464,36400000.0
2006-10-11 17:35:00,1.42451,1.42473,1.42443,1.42473,30400000.0
2006-10-11 17:36:00,1.42472,1.42487,1.4246,1.42477,40800000.0
2006-10-11 17:37:00,1.42477,1.4248,1.42423,1.4248,33700000.0
2006-10-11 17:38:00,1.42461,1.42486,1.42449,1.42449,37300000.0
2006-10-11 17:39:00,1.42465,1.42477,1.42452,1.42477,42000000.0
2006-10-11 17:40:00,1.42471,1.42491,1.42471,1.4249,49800000.0
2006-10-11 17:41:00,1.42502,1.42511,1.42487,1.42504,62700000.0
2006-10-11 17:42:00,1.42507,1.42508,1.42471,1.42487,28000000.0
2006-10-11 17:43:00,1.42485,1.42485,1.42452,1.42476,38800000.0
2006-10-11 17:44:00,1.42472,1.42472,1.42445,1.42445,39700000.0
2006-10-11 17:45:00,1.42469,1.42481,1.42457,1.42481,38000000.0
2006-10-11 17:46:00,1.42496,1.42499,1.42485,1.42499,56800000.0
2006-10-11 17:47:00,1.42482,1.42501,1.42475,1.42475,37400000.0
2006-10-11 17:48:00,1.42477,1.42477,1.42427,1.42468,46000000.0
2006-10-11 17:49:00,1.42458,1.42458,1.42418,1.42437,19800000.0
2006-10-11 17:50:00,1.42435,1.42443,1.42413,1.42443,32500000.0
2006-10-11 17:51:00,1.42442,1.42472,1.42423,1.42423,32000000.0
2006-10-11 17:52:00,1.42447,1.42458,1.42434,1.42453,30600000.0
2006-10-11 17:53:00,1.42436,1.42436,1.42415,1.42426,32400000.0
2006-10-11 17:54:00,1.42409,1.42435,1.4237,1.42412,39400000.0
2006-10-11 17:55:00,1.42405,1.42405,1.4234,1.42404,36400000.0
2006-10-11 17:56:00,1.42375,1.42382,1.42357,1.4237,41200000.0
2006-10-11 17:57:00,1.42379,1.42403,1.42343,1.4238,36600000.0
2006-10-11 17:58:00,1.42393,1.4242,1.42365,1.4242,43600000.0
2006-10-11 17:59:00,1.42416,1.42468,1.42416,1.42451,66400001.0
2006-10-11 18:00:00,1.42471,1.42489,1.42458,1.42473,47600000.0
2006-10-11 18:01:00,1.42477,1.42481,1.42431,1.42438,31000000.0
2006-10-11 18:02:00,1.42439,1.42469,1.42439,1.42447,44800000.0
2006-10-11 18:03:00,1.42426,1.42451,1.42409,1.42409,38600000.0
2006-10-11 18:04:00,1.42438,1.42465,1.42425,1.42442,49900000.0
2006-10-11 18:05:00,1.42468,1.42468,1.42443,1.42456,32600000.0
2006-10-11 18:06:00,1.42461,1.42494,1.42452,1.42459,51300000.0
2006-10-11 18:07:00,1.42469,1.42469,1.42451,1.42455,42400000.0
2006-10-11 18:08:00,1.42436,1.42462,1.42436,1.42456,59700000.0
2006-10-11 18:09:00,1.42457,1.42471,1.42442,1.42449,40800000.0
2006-10-11 18:10:00,1.42444,1.42461,1.42436,1.42455,28900000.0
2006-10-11 18:11:00,1.42478,1.42556,1.42478,1.4254,47800000.0
2006-10-11 18:12:00,1.42536,1.42536,1.42509,1.42511,35200000.0
2006-10-11 18:13:00,1.42511,1.42526,1.42503,1.42525,54500000.0
2006-10-11 18:14:00,1.42475,1.42537,1.42475,1.42532,46200000.0
2006-10-11 18:15:00,1.42505,1.42518,1.42494,1.42511,57900000.0
2006-10-11 18:16:00,1.42529,1.4253,1.42509,1.42517,32800000.0
2006-10-11 18:17:00,1.42526,1.42549,1.42524,1.42524,37200000.0
2006-10-11 18:18:00,1.42533,1.4254,1.42508,1.42519,38400000.0
2006-10-11 18:19:00,1.42512,1.42512,1.42475,1.42497,22200000.0
2006-10-11 18:20:00,1.42519,1.42529,1.42503,1.42504,30000000.0
2006-10-11 18:21:00,1.42507,1.42507,1.42488,1.42499,54600000.0
2006-10-11 18:22:00,1.42511,1.42519,1.42492,1.42494,52600001.0
2006-10-11 18:23:00,1.42489,1.42507,1.42489,1.42507,28000000.0
2006-10-11 18:24:00,1.42508,1.42508,1.42485,1.42494,48300000.0
2006-10-11 18:25:00,1.42514,1.42516,1.42492,1.42506,35600000.0
2006-10-11 18:26:00,1.4251,1.42522,1.42505,1.42518,37600000.0
2006-10-11 18:27:00,1.42514,1.42543,1.4249,1.42539,32800000.0
2006-10-11 18:28:00,1.4253,1.42543,1.42525,1.42528,36100000.0
2006-10-11 18:29:00,1.4253,1.42544,1.4252,1.42532,24000000.0
2006-10-11 18:30:00,1.42543,1.42543,1.42511,1.42525,47200000.0
2006-10-11 18:31:00,1.42534,1.4254,1.42521,1.42536,28200000.0
2006-10-11 18:32:00,1.42532,1.42545,1.42521,1.42545,18200000.0
2006-10-11 18:33:00,1.42561,1.4257,1.4254,1.42546,49000000.0
2006-10-11 18:34:00,1.42546,1.42568,1.42534,1.42568,27800000.0
2006-10-11 18:35:00,1.42573,1.42585,1.42554,1.42573,49400000.0
2006-10-11 18:36:00,1.42541,1.42565,1.42537,1.42552,42200000.0
2006-10-11 18:37:00,1.42573,1.42582,1.42563,1.4258,33800000.0
2006-10-11 18:38:00,1.42563,1.42585,1.4255,1.42585,34000000.0
2006-10-11 18:39:00,1.42567,1.42607,1.42567,1.42607,39000000.0
2006-10-11 18:40:00,1.42602,1.42611,1.42569,1.4257,26300000.0
2006-10-11 18:41:00,1.42584,1.42604,1.42562,1.42584,49000001.0
2006-10-11 18:42:00,1.4259,1.42591,1.42571,1.42589,47200000.0
2006-10-11 18:43:00,1.42577,1.42599,1.42564,1.42568,25600000.0
2006-10-11 18:44:00,1.42568,1.42568,1.42554,1.42555,33600000.0
2006-10-11 18:45:00,1.42568,1.42579,1.42558,1.42558,24300000.0
2006-10-11 18:46:00,1.42581,1.42588,1.42551,1.42551,28200000.0
2006-10-11 18:47:00,1.4257,1.42579,1.42562,1.42562,43600000.0
2006-10-11 18:48:00,1.42552,1.42591,1.42544,1.42566,45800000.0
2006-10-11 18:49:00,1.42563,1.42565,1.42543,1.42554,25600000.0
2006-10-11 18:50:00,1.42563,1.42584,1.42553,1.42575,42000000.0
2006-10-11 18:51:00,1.42572,1.4259,1.42568,1.42581,57100000.0
2006-10-11 18:52:00,1.4256,1.42587,1.4256,1.42561,25200000.0
2006-10-11 18:53:00,1.42565,1.42578,1.42565,1.42567,35600000.0
2006-10-11 18:54:00,1.4258,1.4258,1.42549,1.42578,14600000.0
2006-10-11 18:55:00,1.42566,1.42593,1.4256,1.42571,33200000.0
2006-10-11 18:56:00,1.42546,1.42579,1.42534,1.42534,31200000.0
2006-10-11 18:57:00,1.42612,1.42622,1.42612,1.42616,25400000.0
2006-10-11 18:58:00,1.42614,1.42619,1.42593,1.42593,39800000.0
2006-10-11 18:59:00,1.42608,1.42613,1.42561,1.42613,30800000.0
2006-10-11 19:00:00,1.42621,1.42634,1.42598,1.42621,27600000.0
2006-10-11 19:01:00,1.42625,1.4263,1.42601,1.4261,32200000.0
2006-10-11 19:02:00,1.42602,1.42607,1.4259,1.42607,44800001.0
2006-10-11 19:03:00,1.42595,1.4262,1.42584,1.42607,49800000.0
2006-10-11 19:04:00,1.42599,1.42605,1.42571,1.42592,42700000.0
2006-10-11 19:05:00,1.42597,1.4261,1.42586,1.42596,35600000.0
2006-10-11 19:06:00,1.42598,1.42608,1.42582,1.42608,36500000.0
2006-10-11 19:07:00,1.42609,1.42635,1.42584,1.42625,50100000.0
2006-10-11 19:08:00,1.42589,1.4262,1.42579,1.42579,36200000.0
2006-10-11 19:09:00,1.42574,1.42584,1.42553,1.42562,31600000.0
2006-10-11 19:10:00,1.42574,1.42578,1.42536,1.42536,53000001.0
2006-10-11 19:11:00,1.42566,1.42566,1.42537,1.42549,42900000.0
2006-10-11 19:12:00,1.42537,1.42568,1.42537,1.42558,25200000.0
2006-10-11 19:13:00,1.42551,1.42572,1.42551,1.42572,54400000.0
2006-10-11 19:14:00,1.42555,1.42594,1.42546,1.42594,50700000.0
2006-10-11 19:15:00,1.42579,1.42585,1.42555,1.42584,27000000.0
2006-10-11 19:16:00,1.42559,1.42592,1.42559,1.42578,49400000.0
2006-10-11 19:17:00,1.42568,1.42576,1.42548,1.42555,46200000.0
2006-10-11 19:18:00,1.42538,1.42544,1.42517,1.42544,38000000.0
2006-10-11 19:19:00,1.42556,1.42556,1.42502,1.42547,26400000.0
2006-10-11 19:20:00,1.4255,1.42562,1.42528,1.42551,47200000.0
2006-10-11 19:21:00,1.42535,1.42561,1.42535,1.42539,20800000.0
2006-10-11 19:22:00,1.42542,1.42545,1.42524,1.42539,44700000.0
2006-10-11 19:23:00,1.42526,1.42557,1.42502,1.42549,42800000.0
2006-10-11 19:24:00,1.42547,1.42547,1.42521,1.42536,44600000.0
2006-10-11 19:25:00,1.42572,1.42604,1.42558,1.42558,36800000.0
2006-10-11 19:26:00,1.42523,1.42547,1.42505,1.42537,27000000.0
2006-10-11 19:27:00,1.42533,1.42554,1.42505,1.42554,47800000.0
2006-10-11 19:28:00,1.42539,1.42559,1.42528,1.42538,39900000.0
2006-10-11 19:29:00,1.42522,1.42534,1.4249,1.42534,37000000.0
2006-10-11 19:30:00,1.42537,1.42548,1.42527,1.42527,46800000.0
2006-10-11 19:31:00,1.42538,1.42559,1.42512,1.42544,58400001.0
2006-10-11 19:32:00,1.42534,1.42548,1.42529,1.42535,60400001.0
2006-10-11 19:33:00,1.42536,1.42545,1.42522,1.42545,59500001.0
2006-10-11 19:34:00,1.42541,1.42546,1.42523,1.42531,38000000.0
2006-10-11 19:35:00,1.42519,1.42525,1.42476,1.42504,36600000.0
2006-10-11 19:36:00,1.42491,1.42514,1.42487,1.42502,30000000.0
2006-10-11 19:37:00,1.42522,1.42537,1.4249,1.4249,29400000.0
2006-10-11 19:38:00,1.42481,1.4253,1.42481,1.42514,24600000.0
2006-10-11 19:39:00,1.42529,1.42532,1.42511,1.42526,44600000.0
2006-10-11 19:40:00,1.42511,1.42522,1.42489,1.42507,33800000.0
2006-10-11 19:41:00,1.42512,1.42531,1.42508,1.42528,30500000.0
2006-10-11 19:42:00,1.42502,1.42534,1.42492,1.42534,49900000.0
2006-10-11 19:43:00,1.42526,1.42526,1.42486,1.42511,30200000.0
2006-10-11 19:44:00,1.42507,1.42519,1.42505,1.42519,31500000.0
2006-10-11 19:45:00,1.42511,1.42515,1.42503,1.42511,39800000.0
2006-10-11 19:46:00,1.42513,1.42523,1.42464,1.42464,42200000.0
2006-10-11 19:47:00,1.42501,1.42523,1.42499,1.42512,42400000.0
2006-10-11 19:48:00,1.42501,1.42501,1.4247,1.42479,33200000.0
2006-10-11 19:49:00,1.42472,1.42484,1.42472,1.42473,41100000.0
2006-10-11 19:50:00,1.42489,1.42489,1.42466,1.42485,46900000.0
2006-10-11 19:51:00,1.42462,1.42471,1.42458,1.42466,62900001.0
2006-10-11 19:52:00,1.42448,1.42483,1.42447,1.42476,35000000.0
2006-10-11 19:53:00,1.42482,1.42495,1.42474,1.42488,57800000.0
2006-10-11 19:54:00,1.42485,1.42485,1.4247,1.42482,25200000.0
2006-10-11 19:55:00,1.42476,1.42482,1.42468,1.42471,22200000.0
2006-10-11 19:56:00,1.42471,1.4249,1.42447,1.4246,48200001.0
2006-10-11 19:57:00,1.42459,1.42459,1.42429,1.42446,48100000.0
2006-10-11 19:58:00,1.42437,1.4246,1.42434,1.42453,35400000.0
2006-10-11 19:59:00,1.42463,1.42463,1.42438,1.42438,30800000.0
2006-10-11 20:00:00,1.42449,1.42462,1.42356,1.42379,32200000.0
2006-10-11 20:01:00,1.42421,1.42442,1.42386,1.42386,50400000.0
2006-10-11 20:02:00,1.42387,1.42426,1.42355,1.42405,38000000.0
2006-10-11 20:03:00,1.42395,1.42395,1.42356,1.42369,18000000.0
2006-10-11 20:04:00,1.42385,1.4239,1.42306,1.42327,44800000.0
2006-10-11 20:05:00,1.42339,1.42371,1.42316,1.4233,47600000.0
2006-10-11 20:06:00,1.42351,1.42366,1.42326,1.42334,30400000.0
2006-10-11 20:07:00,1.42312,1.42366,1.42305,1.42339,47100000.0
2006-10-11 20:08:00,1.42347,1.42352,1.42301,1.42328,23400000.0
2006-10-11 20:09:00,1.4234,1.42378,1.42335,1.42378,37400000.0
2006-10-11 20:10:00,1.42326,1.42372,1.42326,1.42351,47200000.0
2006-10-11 20:11:00,1.42346,1.42346,1.42311,1.4234,44100000.0
2006-10-11 20:12:00,1.42356,1.42376,1.42337,1.42349,31400000.0
2006-10-11 20:13:00,1.42359,1.42367,1.42343,1.42367,35000000.0
2006-10-11 20:14:00,1.42357,1.42359,1.42301,1.42359,32800000.0
2006-10-11 20:15:00,1.4236,1.4236,1.4233,1.42343,46100000.0
2006-10-11 20:16:00,1.42325,1.42352,1.42303,1.42303,37800000.0
2006-10-11 20:17:00,1.42314,1.42348,1.42277,1.42345,47800000.0
2006-10-11 20:18:00,1.42335,1.42376,1.42325,1.42356,32600000.0
2006-10-11 20:19:00,1.42376,1.42409,1.42376,1.42409,50300000.0
2006-10-11 20:20:00,1.42419,1.42419,1.42357,1.42404,28000000.0
2006-10-11 20:21:00,1.42404,1.42412,1.42354,1.42391,44500000.0
2006-10-11 20:22:00,1.42382,1.42396,1.42349,1.42396,48000000.0
2006-10-11 20:23:00,1.42412,1.42419,1.4234,1.42349,57200000.0
2006-10-11 20:24:00,1.42351,1.42369,1.42325,1.42365,39100000.0
2006-10-11 20:25:00,1.42397,1.42397,1.42358,1.4237,45500000.0
2006-10-11 20:26:00,1.42387,1.42397,1.42358,1.42387,61600000.0
2006-10-11 20:27:00,1.42399,1.42399,1.42346,1.4237,54200000.0
2006-10-11 20:28:00,1.42385,1.42401,1.42374,1.424,23200000.0
2006-10-11 20:29:00,1.42375,1.42378,1.42308,1.4235,30900000.0
2006-10-11 20:30:00,1.42352,1.42352,1.4232,1.42337,30400000.0
2006-10-11 20:31:00,1.42325,1.42336,1.42263,1.42292,44400000.0
2006-10-11 20:32:00,1.42269,1.42302,1.42256,1.42289,39000000.0
2006-10-11 20:33:00,1.42289,1.42314,1.42276,1.42309,32600000.0
2006-10-11 20:34:00,1.42308,1.42327,1.42279,1.42299,40400000.0
2006-10-11 20:35:00,1.42281,1.42289,1.4226,1.42262,23600000.0
2006-10-11 20:36:00,1.42275,1.42312,1.42275,1.42302,43600000.0
2006-10-11 20:37:00,1.42338,1.42338,1.42299,1.42336,30800000.0
2006-10-11 20:38:00,1.42343,1.42357,1.42333,1.4235,35400000.0
2006-10-11 20:39:00,1.42339,1.42339,1.42296,1.42307,43300000.0
2006-10-11 20:40:00,1.4232,1.42345,1.42293,1.42295,47000000.0
2006-10-11 20:41:00,1.42321,1.42333,1.4228,1.4229,75200000.0
2006-10-11 20:42:00,1.42276,1.42281,1.42232,1.42271,53100000.0
2006-10-11 20:43:00,1.42266,1.42287,1.42249,1.42249,38500000.0
2006-10-11 20:44:00,1.42299,1.42329,1.42287,1.42325,30600000.0
2006-10-11 20:45:00,1.42307,1.42339,1.42301,1.42325,45500000.0
2006-10-11 20:46:00,1.42334,1.42336,1.4232,1.42328,38800000.0
2006-10-11 20:47:00,1.42335,1.4234,1.42297,1.42329,44100000.0
2006-10-11 20:48:00,1.42326,1.42358,1.42326,1.42347,30000000.0
2006-10-11 20:49:00,1.42357,1.42369,1.42347,1.42351,34400000.0
2006-10-11 20:50:00,1.42355,1.42355,1.42326,1.42344,28000000.0
2006-10-11 20:51:00,1.42341,1.42418,1.42341,1.42418,36600000.0
2006-10-11 20:52:00,1.42461,1.42533,1.42438,1.42508,25800000.0
2006-10-11 20:53:00,1.42393,1.42478,1.42393,1.42473,32200000.0
2006-10-11 20:54:00,1.42419,1.42492,1.42413,1.42415,51000000.0
2006-10-11 20:55:00,1.42427,1.42448,1.42408,1.42441,25600000.0
2006-10-11 20:56:00,1.42423,1.42448,1.42407,1.42436,42900000.0
2006-10-11 20:57:00,1.42411,1.42421,1.42394,1.42411,35400000.0
2006-10-11 20:58:00,1.42418,1.42427,1.42388,1.42408,64400001.0
2006-10-11 20:59:00,1.42391,1.42434,1.42384,1.42412,47400000.0
2006-10-11 21:00:00,1.4239,1.42405,1.42354,1.42386,42500000.0
2006-10-11 21:01:00,1.42388,1.42422,1.42361,1.42361,28200000.0
2006-10-11 21:02:00,1.42404,1.42434,1.4238,1.42434,56400000.0
2006-10-11 21:03:00,1.42439,1.42447,1.42424,1.42431,30000000.0
2006-10-11 21:04:00,1.42459,1.42469,1.42429,1.42444,33000000.0
2006-10-11 21:05:00,1.42424,1.42454,1.42424,1.42434,49200001.0
2006-10-11 21:06:00,1.42443,1.42464,1.42429,1.42464,30800000.0
2006-10-11 21:07:00,1.42467,1.42467,1.42453,1.42457,37800001.0
2006-10-11 21:08:00,1.42442,1.42464,1.42439,1.42464,26000000.0
2006-10-11 21:09:00,1.42466,1.42466,1.42426,1.4244,39600000.0
2006-10-11 21:10:00,1.42443,1.42443,1.42416,1.42426,41000000.0
2006-10-11 21:11:00,1.42424,1.42453,1.42397,1.42397,35600000.0
2006-10-11 21:12:00,1.42421,1.42439,1.42414,1.42423,43600001.0
2006-10-11 21:13:00,1.42421,1.42444,1.42415,1.42429,43400000.0
2006-10-11 21:14:00,1.42406,1.42429,1.4239,1.42404,42600000.0
2006-10-11 21:15:00,1.42397,1.42403,1.42388,1.42394,39200000.0
2006-10-11 21:16:00,1.42353,1.42384,1.42353,1.4238,32000000.0
2006-10-11 21:17:00,1.42369,1.42386,1.42344,1.42344,54300000.0
2006-10-11 21:18:00,1.42392,1.42392,1.42321,1.42384,35000000.0
2006-10-11 21:19:00,1.42402,1.42402,1.42382,1.42387,27200000.0
2006-10-11 21:20:00,1.42388,1.42405,1.4238,1.42387,56500000.0
2006-10-11 21:21:00,1.42382,1.42407,1.42376,1.42392,37200000.0
2006-10-11 21:22:00,1.42328,1.4237,1.42328,1.4237,37000000.0
2006-10-11 21:23:00,1.42372,1.42375,1.42333,1.42333,51800000.0
2006-10-11 21:24:00,1.42351,1.4237,1.42338,1.42339,39400000.0
2006-10-11 21:25:00,1.42349,1.42369,1.42319,1.42319,54300000.0
2006-10-11 21:26:00,1.42352,1.42364,1.42342,1.42342,24800000.0
2006-10-11 21:27:00,1.42341,1.42354,1.42341,1.42345,34200000.0
2006-10-11 21:28:00,1.42338,1.42357,1.42338,1.42349,19800000.0
2006-10-11 21:29:00,1.42366,1.42387,1.42359,1.42385,37600000.0
2006-10-11 21:30:00,1.42395,1.42395,1.42376,1.42382,42600000.0
2006-10-11 21:31:00,1.42397,1.42433,1.42377,1.42426,49500000.0
2006-10-11 21:32:00,1.4241,1.42419,1.42405,1.42409,42200001.0
2006-10-11 21:33:00,1.42431,1.42445,1.42415,1.42428,24200000.0
2006-10-11 21:34:00,1.42414,1.42414,1.42389,1.42398,19800000.0
2006-10-11 21:35:00,1.42394,1.42414,1.42368,1.42414,34600001.0
2006-10-11 21:36:00,1.42419,1.42419,1.42386,1.42415,40400000.0
2006-10-11 21:37:00,1.42399,1.42404,1.42375,1.42398,32000000.0
2006-10-11 21:38:00,1.42393,1.42394,1.42382,1.42394,26800000.0
2006-10-11 21:39:00,1.42379,1.42397,1.42376,1.42397,40200000.0
2006-10-11 21:40:00,1.42383,1.42401,1.42383,1.42399,39800000.0
2006-10-11 21:41:00,1.42392,1.4241,1.42381,1.4239,33000000.0
2006-10-11 21:42:00,1.42386,1.4239,1.42332,1.42332,27400000.0
2006-10-11 21:43:00,1.42344,1.42356,1.42324,1.42356,28900000.0
2006-10-11 21:44:00,1.42355,1.4238,1.4235,1.42362,24200000.0
2006-10-11 21:45:00,1.42369,1.42386,1.42369,1.42386,26000000.0
2006-10-11 21:46:00,1.42374,1.42383,1.42342,1.42359,49200001.0
2006-10-11 21:47:00,1.42348,1.42358,1.42337,1.42337,18200000.0
2006-10-11 21:48:00,1.4236,1.42366,1.42339,1.42349,46000000.0
2006-10-11 21:49:00,1.42352,1.42367,1.4235,1.42367,38800000.0
2006-10-11 21:50:00,1.4237,1.4237,1.42326,1.42332,36800000.0
2006-10-11 21:51:00,1.42337,1.42371,1.42337,1.42345,50800000.0
2006-10-11 21:52:00,1.42317,1.42332,1.42301,1.4232,36600000.0
2006-10-11 21:53:00,1.42293,1.42301,1.42254,1.42254,29200000.0
2006-10-11 21:54:00,1.42277,1.42305,1.42273,1.42293,43800000.0
2006-10-11 21:55:00,1.42285,1.42306,1.42277,1.42287,44800000.0
2006-10-11 21:56:00,1.4231,1.42317,1.42293,1.42314,45800000.0
2006-10-11 21:57:00,1.42319,1.42335,1.42273,1.42296,31800000.0
2006-10-11 21:58:00,1.4229,1.42311,1.42288,1.42293,39000000.0
2006-10-11 21:59:00,1.42291,1.42311,1.42265,1.42292,48600001.0
2006-10-11 22:00:00,1.42297,1.42328,1.42277,1.42328,72500001.0
2006-10-11 22:01:00,1.42305,1.42329,1.42296,1.42318,42200000.0
2006-10-11 22:02:00,1.42325,1.42325,1.42292,1.42292,27800000.0
2006-10-11 22:03:00,1.4231,1.4231,1.42286,1.42298,35400000.0
2006-10-11 22:04:00,1.42304,1.42304,1.42276,1.42276,37200001.0
2006-10-11 22:05:00,1.42293,1.42295,1.42265,1.42281,43000000.0
2006-10-11 22:06:00,1.42289,1.42314,1.42279,1.42314,50300000.0
2006-10-11 22:07:00,1.42315,1.42341,1.42311,1.42317,25400000.0
2006-10-11 22:08:00,1.4229,1.42329,1.4229,1.42328,30500000.0
2006-10-11 22:09:00,1.42312,1.42317,1.42276,1.42298,23000000.0
2006-10-11 22:10:00,1.4231,1.4233,1.42302,1.42313,52600000.0
2006-10-11 22:11:00,1.4231,1.42322,1.42301,1.42309,24200000.0
2006-10-11 22:12:00,1.42319,1.42324,1.42302,1.42302,61300000.0
2006-10-11 22:13:00,1.42309,1.42332,1.42309,1.42324,33400000.0
2006-10-11 22:14:00,1.42311,1.42344,1.42302,1.42302,34800000.0
2006-10-11 22:15:00,1.42328,1.42343,1.42319,1.42325,51000000.0
2006-10-11 22:16:00,1.42321,1.42335,1.42304,1.42304,27000000.0
2006-10-11 22:17:00,1.42333,1.42333,1.42308,1.42325,26500000.0
2006-10-11 22:18:00,1.42322,1.42322,1.42292,1.42307,28800000.0
2006-10-11 22:19:00,1.42306,1.42332,1.42306,1.42312,33200000.0
2006-10-11 22:20:00,1.42291,1.42328,1.42291,1.42328,44600000.0
2006-10-11 22:21:00,1.42324,1.42342,1.42305,1.42326,41600001.0
2006-10-11 22:22:00,1.42338,1.42347,1.42321,1.42344,64000002.0
2006-10-11 22:23:00,1.42357,1.42359,1.42344,1.42348,28200000.0
2006-10-11 22:24:00,1.42364,1.42371,1.42346,1.42361,34000000.0
2006-10-11 22:25:00,1.42357,1.42364,1.42337,1.42357,46000001.0
2006-10-11 22:26:00,1.42354,1.42377,1.42354,1.42374,32000000.0
2006-10-11 22:27:00,1.4234,1.4235,1.42296,1.42342,39000000.0
2006-10-11 22:28:00,1.42336,1.42358,1.42333,1.42346,43600000.0
2006-10-11 22:29:00,1.42349,1.42354,1.42332,1.4235,42700000.0
2006-10-11 22:30:00,1.42348,1.42348,1.42329,1.42329,42400001.0
2006-10-11 22:31:00,1.42347,1.42357,1.42289,1.4235,46200000.0
2006-10-11 22:32:00,1.42348,1.4237,1.42344,1.42358,39200000.0
2006-10-11 22:33:00,1.42346,1.42361,1.42346,1.42356,39100000.0
2006-10-11 22:34:00,1.42347,1.42353,1.42316,1.42321,69600000.0
2006-10-11 22:35:00,1.42339,1.42345,1.42318,1.4233,51800000.0
2006-10-11 22:36:00,1.42351,1.42392,1.42313,1.42313,50000000.0
2006-10-11 22:37:00,1.42356,1.42363,1.42345,1.42357,61400000.0
2006-10-11 22:38:00,1.42354,1.42378,1.42354,1.42372,30400000.0
2006-10-11 22:39:00,1.42378,1.42381,1.42349,1.42373,23400000.0
2006-10-11 22:40:00,1.4238,1.4238,1.4233,1.4233,34600000.0
2006-10-11 22:41:00,1.42384,1.424,1.42371,1.42399,39800000.0
2006-10-11 22:42:00,1.42413,1.42423,1.42398,1.42408,36800000.0
2006-10-11 22:43:00,1.4241,1.42411,1.4239,1.42404,28800000.0
2006-10-11 22:44:00,1.42384,1.42397,1.42375,1.42397,46600000.0
2006-10-11 22:45:00,1.42402,1.42422,1.42389,1.42422,28000000.0
2006-10-11 22:46:00,1.42422,1.42433,1.42414,1.42415,46100000.0
2006-10-11 22:47:00,1.42425,1.42425,1.42402,1.42417,46700000.0
2006-10-11 22:48:00,1.42396,1.42429,1.42389,1.42389,44800000.0
2006-10-11 22:49:00,1.42392,1.42416,1.42371,1.424,37800000.0
2006-10-11 22:50:00,1.42408,1.42433,1.42406,1.42413,28200000.0
2006-10-11 22:51:00,1.42423,1.42429,1.42408,1.4242,28800000.0
2006-10-11 22:52:00,1.42419,1.42419,1.42361,1.42363,47500000.0
2006-10-11 22:53:00,1.42385,1.42395,1.42346,1.42395,44200000.0
2006-10-11 22:54:00,1.42384,1.42398,1.42356,1.42356,42200001.0
2006-10-11 22:55:00,1.42377,1.42399,1.42374,1.42376,36300000.0
2006-10-11 22:56:00,1.42401,1.42417,1.42401,1.42417,28000000.0
2006-10-11 22:57:00,1.42409,1.42421,1.42386,1.42386,56600000.0
2006-10-11 22:58:00,1.42404,1.42404,1.42395,1.42399,25800000.0
2006-10-11 22:59:00,1.42417,1.42421,1.42397,1.42408,50200000.0
2006-10-11 23:00:00,1.42323,1.42323,1.42269,1.42312,23600000.0
2006-10-11 23:01:00,1.42319,1.42325,1.42268,1.42325,31400000.0
2006-10-11 23:02:00,1.42327,1.42339,1.42304,1.42318,46000000.0
2006-10-11 23:03:00,1.42319,1.42348,1.42301,1.42301,43700000.0
2006-10-11 23:04:00,1.42286,1.42318,1.42269,1.42318,18600000.0
2006-10-11 23:05:00,1.42314,1.42342,1.42313,1.42342,41100000.0
2006-10-11 23:06:00,1.42323,1.4235,1.42306,1.4235,44000001.0
2006-10-11 23:07:00,1.42333,1.42365,1.42333,1.42358,28000000.0
2006-10-11 23:08:00,1.42353,1.42353,1.42324,1.4233,34400000.0
2006-10-11 23:09:00,1.42318,1.42339,1.42316,1.42317,35200001.0
2006-10-11 23:10:00,1.42312,1.42336,1.42294,1.42318,43000000.0
2006-10-11 23:11:00,1.42329,1.42329,1.42314,1.42322,50000000.0
2006-10-11 23:12:00,1.42345,1.42355,1.42338,1.42352,30800000.0
2006-10-11 23:13:00,1.42279,1.42342,1.42279,1.42342,35400000.0
2006-10-11 23:14:00,1.42382,1.42391,1.42347,1.42381,39600001.0
2006-10-11 23:15:00,1.42388,1.42402,1.42331,1.42374,39300000.0
2006-10-11 23:16:00,1.4238,1.42388,1.4237,1.4237,42200001.0
2006-10-11 23:17:00,1.42369,1.42382,1.42362,1.42366,31200000.0
2006-10-11 23:18:00,1.42368,1.42368,1.42329,1.42352,46800000.0
2006-10-11 23:19:00,1.42345,1.42371,1.42337,1.42338,45000000.0
2006-10-11 23:20:00,1.42349,1.42409,1.42349,1.42393,37600000.0
2006-10-11 23:21:00,1.42411,1.42456,1.42411,1.42435,37400000.0
2006-10-11 23:22:00,1.42428,1.42467,1.42401,1.42464,31600000.0
2006-10-11 23:23:00,1.42453,1.42487,1.42453,1.42487,40200000.0
2006-10-11 23:24:00,1.42469,1.42479,1.42453,1.42453,31600000.0
2006-10-11 23:25:00,1.42462,1.42464,1.42435,1.42435,40600000.0
2006-10-11 23:26:00,1.42448,1.42458,1.42424,1.42458,39800000.0
2006-10-11 23:27:00,1.42441,1.42447,1.42432,1.42432,35200000.0
2006-10-11 23:28:00,1.42401,1.42436,1.42398,1.42398,54500001.0
2006-10-11 23:29:00,1.42426,1.42451,1.42409,1.42431,43600000.0
2006-10-11 23:30:00,1.42407,1.42434,1.42407,1.42422,43500000.0
2006-10-11 23:31:00,1.42418,1.4243,1.42387,1.4243,24800000.0
2006-10-11 23:32:00,1.42411,1.42443,1.42411,1.42443,32600000.0
2006-10-11 23:33:00,1.42407,1.42407,1.4236,1.42389,42200000.0
2006-10-11 23:34:00,1.42384,1.42388,1.42353,1.42362,33400000.0
2006-10-11 23:35:00,1.42378,1.42384,1.42357,1.4238,23200000.0
2006-10-11 23:36:00,1.42397,1.42397,1.42379,1.42379,29400000.0
2006-10-11 23:37:00,1.42398,1.42409,1.42394,1.42407,45000000.0
2006-10-11 23:38:00,1.42408,1.42414,1.42395,1.42407,41200000.0
2006-10-11 23:39:00,1.42387,1.42392,1.42379,1.42384,27800000.0
2006-10-11 23:40:00,1.42395,1.42395,1.42341,1.42341,27600000.0
2006-10-11 23:41:00,1.42359,1.42361,1.42315,1.42315,54200001.0
2006-10-11 23:42:00,1.42379,1.4238,1.42353,1.4238,28600000.0
2006-10-11 23:43:00,1.42379,1.42379,1.42328,1.42376,43300000.0
2006-10-11 23:44:00,1.42378,1.42378,1.42358,1.42362,42100000.0
2006-10-11 23:45:00,1.42341,1.4235,1.42311,1.42311,56400001.0
2006-10-11 23:46:00,1.4233,1.42358,1.42328,1.42358,39900000.0
2006-10-11 23:47:00,1.42372,1.42388,1.4236,1.42383,44000000.0
2006-10-11 23:48:00,1.42378,1.42378,1.42354,1.4237,34000000.0
2006-10-11 23:49:00,1.42381,1.4239,1.42344,1.42344,28400000.0
2006-10-11 23:50:00,1.42338,1.42355,1.42322,1.42348,32800000.0
2006-10-11 23:51:00,1.42359,1.42359,1.42322,1.4234,44800000.0
2006-10-11 23:52:00,1.42344,1.42344,1.42299,1.42321,26800000.0
2006-10-11 23:53:00,1.42343,1.42349,1.42323,1.42349,28000000.0
2006-10-11 23:54:00,1.42358,1.42379,1.42311,1.42311,45200001.0
2006-10-11 23:55:00,1.42357,1.42394,1.42357,1.42394,44600000.0
2006-10-11 23:56:00,1.42399,1.42399,1.42361,1.42378,38200000.0
2006-10-11 23:57:00,1.42383,1.42405,1.42383,1.42405,43100000.0
2006-10-11 23:58:00,1.42397,1.424,1.42361,1.424,44800000.0
2006-10-11 23:59:00,1.42413,1.42431,1.42403,1.42411,58200001.0
2006-10-12 00:00:00,1.4243,1.42467,1.42424,1.42424,46400000.0
2006-10-12 00:01:00,1.42423,1.42444,1.42409,1.42444,50700000.0
2006-10-12 00:02:00,1.42444,1.42449,1.424,1.42427,58700000.0
2006-10-12 00:03:00,1.42434,1.42439,1.42421,1.42431,46100000.0
2006-10-12 00:04:00,1.42427,1.42433,1.42425,1.42425,26900000.0
2006-10-12 00:05:00,1.42423,1.42423,1.424,1.424,42200000.0
2006-10-12 00:06:00,1.42414,1.42438,1.42409,1.42422,30200000.0
2006-10-12 00:07:00,1.42404,1.42423,1.42394,1.424,26000000.0
2006-10-12 00:08:00,1.42401,1.42408,1.42385,1.42406,47200000.0
2006-10-12 00:09:00,1.42385,1.42403,1.42364,1.42364,42600000.0
2006-10-12 00:10:00,1.42361,1.42373,1.42351,1.42373,24400000.0
2006-10-12 00:11:00,1.42386,1.42404,1.42383,1.42396,30200000.0
2006-10-12 00:12:00,1.42408,1.42419,1.42392,1.42392,26900000.0
2006-10-12 00:13:00,1.42419,1.42419,1.42379,1.424,42800000.0
2006-10-12 00:14:00,1.42402,1.42416,1.42388,1.42416,51500000.0
2006-10-12 00:15:00,1.42405,1.42405,1.42382,1.42382,30600000.0
2006-10-12 00:16:00,1.42399,1.42399,1.42364,1.42378,35400000.0
2006-10-12 00:17:00,1.42381,1.42401,1.42381,1.424,37800000.0
2006-10-12 00:18:00,1.42391,1.42393,1.42367,1.42375,31600000.0
2006-10-12 00:19:00,1.42388,1.42394,1.42374,1.42394,38500000.0
2006-10-12 00:20:00,1.42384,1.42387,1.4234,1.4234,56500000.0
2006-10-12 00:21:00,1.42385,1.42395,1.42368,1.42395,48400000.0
2006-10-12 00:22:00,1.42388,1.42405,1.42383,1.42394,30200000.0
2006-10-12 00:23:00,1.42381,1.42394,1.42336,1.4237,43200000.0
2006-10-12 00:24:00,1.42383,1.42384,1.42363,1.42376,36000000.0
2006-10-12 00:25:00,1.4236,1.42386,1.42353,1.42365,57700000.0
2006-10-12 00:26:00,1.42361,1.42378,1.42351,1.42364,48500000.0
2006-10-12 00:27:00,1.4236,1.42367,1.42345,1.42367,40100000.0
2006-10-12 00:28:00,1.42372,1.42372,1.42326,1.42336,45800000.0
2006-10-12 00:29:00,1.42331,1.42347,1.42327,1.42346,55600000.0
2006-10-12 00:30:00,1.42299,1.42348,1.42299,1.42348,30200000.0
2006-10-12 00:31:00,1.42359,1.42359,1.42346,1.4235,27600000.0
2006-10-12 00:32:00,1.42355,1.42406,1.42355,1.42389,35600000.0
2006-10-12 00:33:00,1.42405,1.42405,1.42371,1.42386,27800000.0
2006-10-12 00:34:00,1.42394,1.42415,1.42389,1.42393,26800000.0
2006-10-12 00:35:00,1.42427,1.42427,1.424,1.42422,46200000.0
2006-10-12 00:36:00,1.42417,1.42418,1.42401,1.42412,35100000.0
2006-10-12 00:37:00,1.4242,1.42425,1.42409,1.42409,37600000.0
2006-10-12 00:38:00,1.42409,1.42409,1.42374,1.42376,43400001.0
2006-10-12 00:39:00,1.42381,1.42393,1.4236,1.42372,51600000.0
2006-10-12 00:40:00,1.42374,1.42394,1.42363,1.42394,34600000.0
2006-10-12 00:41:00,1.42394,1.42394,1.42344,1.42372,40000000.0
2006-10-12 00:42:00,1.42378,1.4239,1.42377,1.42383,42200000.0
2006-10-12 00:43:00,1.4236,1.42415,1.4234,1.42415,38500000.0
2006-10-12 00:44:00,1.42413,1.42416,1.4239,1.42396,37800000.0
2006-10-12 00:45:00,1.42398,1.42402,1.42385,1.4239,50400000.0
2006-10-12 00:46:00,1.42397,1.42403,1.42384,1.42391,37200000.0
2006-10-12 00:47:00,1.4239,1.4242,1.4239,1.4241,30200000.0
2006-10-12 00:48:00,1.42391,1.42434,1.42391,1.42417,28200000.0
2006-10-12 00:49:00,1.42419,1.42422,1.42392,1.42414,27400000.0
2006-10-12 00:50:00,1.42417,1.42432,1.42403,1.42422,40200000.0
2006-10-12 00:51:00,1.42391,1.42396,1.42373,1.42396,48000001.0
2006-10-12 00:52:00,1.42399,1.42419,1.42399,1.42419,45000000.0
2006-10-12 00:53:00,1.42395,1.42421,1.42393,1.42421,38000000.0
2006-10-12 00:54:00,1.42385,1.42423,1.42385,1.42423,32000000.0
2006-10-12 00:55:00,1.4242,1.4242,1.42373,1.42403,37400000.0
2006-10-12 00:56:00,1.42399,1.4241,1.42391,1.42399,43100000.0
2006-10-12 00:57:00,1.42402,1.4241,1.42388,1.42388,25800000.0
2006-10-12 00:58:00,1.42413,1.42413,1.42391,1.424,30200000.0
2006-10-12 00:59:00,1.42415,1.42422,1.42403,1.42422,38700000.0
2006-10-12 01:00:00,1.42419,1.42426,1.42404,1.42409,51700000.0
2006-10-12 01:01:00,1.42414,1.42436,1.42406,1.42421,47400000.0
2006-10-12 01:02:00,1.42448,1.42459,1.42413,1.42413,32400000.0
2006-10-12 01:03:00,1.42435,1.42448,1.42419,1.42437,39200000.0
2006-10-12 01:04:00,1.42437,1.42442,1.42427,1.42428,36200000.0
2006-10-12 01:05:00,1.42429,1.42432,1.42413,1.42416,43500000.0
2006-10-12 01:06:00,1.42431,1.42439,1.42415,1.42432,58800000.0
2006-10-12 01:07:00,1.42422,1.42428,1.42395,1.42397,23600000.0
2006-10-12 01:08:00,1.42417,1.42436,1.42388,1.42388,28000000.0
2006-10-12 01:09:00,1.42418,1.42418,1.42394,1.424,33000000.0
2006-10-12 01:10:00,1.42388,1.42397,1.42359,1.42379,49400001.0
2006-10-12 01:11:00,1.42367,1.42397,1.42367,1.42397,30800000.0
2006-10-12 01:12:00,1.42395,1.42398,1.42358,1.42382,28400000.0
2006-10-12 01:13:00,1.42406,1.42418,1.42388,1.42418,34600000.0
2006-10-12 01:14:00,1.42402,1.42417,1.42387,1.4241,39800000.0
2006-10-12 01:15:00,1.42417,1.42422,1.42389,1.42417,33200000.0
2006-10-12 01:16:00,1.42411,1.42424,1.424,1.42411,43600000.0
2006-10-12 01:17:00,1.42418,1.42418,1.42397,1.42412,25000000.0
2006-10-12 01:18:00,1.42401,1.42401,1.42351,1.42381,32300000.0
2006-10-12 01:19:00,1.42371,1.42386,1.42363,1.42371,54200000.0
2006-10-12 01:20:00,1.42393,1.42404,1.42352,1.42401,30000000.0
2006-10-12 01:21:00,1.42372,1.42397,1.42372,1.42382,39500000.0
2006-10-12 01:22:00,1.42384,1.42384,1.42357,1.42374,37600000.0
2006-10-12 01:23:00,1.42365,1.42371,1.42343,1.42343,49200001.0
2006-10-12 01:24:00,1.42378,1.4239,1.42371,1.4239,22800000.0
2006-10-12 01:25:00,1.42385,1.42398,1.42358,1.42385,37000000.0
2006-10-12 01:26:00,1.42375,1.42391,1.42368,1.42378,31800000.0
2006-10-12 01:27:00,1.42379,1.42386,1.42364,1.42386,34600000.0
2006-10-12 01:28:00,1.42371,1.42386,1.42346,1.42379,44100000.0
2006-10-12 01:29:00,1.42386,1.42386,1.42371,1.42374,26800000.0
2006-10-12 01:30:00,1.42378,1.42378,1.4232,1.42365,41000000.0
2006-10-12 01:31:00,1.42366,1.42383,1.42356,1.4238,29400000.0
2006-10-12 01:32:00,1.42368,1.42379,1.42345,1.42358,41000000.0
2006-10-12 01:33:00,1.42371,1.42383,1.42363,1.42383,36400000.0
2006-10-12 01:34:00,1.42381,1.42386,1.42338,1.42376,21500000.0
2006-10-12 01:35:00,1.42367,1.42375,1.42341,1.42341,31400000.0
2006-10-12 01:36:00,1.42371,1.42398,1.42371,1.42387,27400000.0
2006-10-12 01:37:00,1.42395,1.4241,1.4237,1.42401,35600000.0
2006-10-12 01:38:00,1.42395,1.42439,1.42395,1.42439,30400000.0
2006-10-12 01:39:00,1.42423,1.42424,1.42368,1.42409,52300000.0
2006-10-12 01:40:00,1.42419,1.4243,1.42419,1.42422,33000000.0
2006-10-12 01:41:00,1.42426,1.42495,1.42426,1.42484,43200000.0
2006-10-12 01:42:00,1.42498,1.42498,1.42463,1.42483,27000000.0
2006-10-12 01:43:00,1.42477,1.42477,1.42416,1.42466,37800000.0
2006-10-12 01:44:00,1.42472,1.42472,1.42433,1.42457,68900000.0
2006-10-12 01:45:00,1.42464,1.4247,1.4245,1.42458,35800000.0
2006-10-12 01:46:00,1.42484,1.42507,1.4247,1.4248,26800000.0
2006-10-12 01:47:00,1.4248,1.4249,1.42456,1.42456,29800000.0
2006-10-12 01:48:00,1.42485,1.42505,1.42445,1.42445,41400000.0
2006-10-12 01:49:00,1.42483,1.42502,1.42451,1.42495,34000000.0
2006-10-12 01:50:00,1.42494,1.42509,1.4246,1.42502,28000000.0
2006-10-12 01:51:00,1.4249,1.4249,1.42466,1.42469,18600000.0
2006-10-12 01:52:00,1.42489,1.42491,1.42467,1.42467,43300000.0
2006-10-12 01:53:00,1.42485,1.42487,1.42475,1.42477,34200000.0
2006-10-12 01:54:00,1.42477,1.4249,1.42473,1.42489,47000000.0
2006-10-12 01:55:00,1.42494,1.42526,1.42494,1.42505,25200000.0
2006-10-12 01:56:00,1.42522,1.42522,1.42491,1.42491,43000000.0
2006-10-12 01:57:00,1.42502,1.42521,1.42492,1.42514,45700000.0
2006-10-12 01:58:00,1.42505,1.42505,1.42463,1.42477,46600001.0
2006-10-12 01:59:00,1.42498,1.42513,1.42495,1.4251,36000000.0
2006-10-12 02:00:00,1.42484,1.4253,1.42484,1.42504,22000000.0
2006-10-12 02:01:00,1.42486,1.42494,1.4248,1.42488,66100000.0
2006-10-12 02:02:00,1.42488,1.42541,1.42488,1.42515,83300000.0
2006-10-12 02:03:00,1.42539,1.4255,1.42534,1.4255,67500000.0
2006-10-12 02:04:00,1.42543,1.42551,1.42533,1.42533,71800000.0
2006-10-12 02:05:00,1.42532,1.42538,1.42524,1.42524,73200000.0
2006-10-12 02:06:00,1.42533,1.42542,1.42504,1.4254,68200000.0
2006-10-12 02:07:00,1.42542,1.42542,1.42496,1.42525,192100001.0
2006-10-12 02:08:00,1.42518,1.42519,1.42509,1.42509,61900000.0
2006-10-12 02:09:00,1.42497,1.42525,1.42485,1.42512,202000001.0
2006-10-12 02:10:00,1.4248,1.42509,1.42474,1.42474,120800000.0
2006-10-12 02:11:00,1.42485,1.42498,1.42485,1.42498,43600000.0
2006-10-12 02:12:00,1.42503,1.42507,1.42497,1.42502,62900000.0
2006-10-12 02:13:00,1.42501,1.42516,1.42501,1.42516,42200000.0
2006-10-12 02:14:00,1.4252,1.4252,1.42487,1.42508,160400000.0
2006-10-12 02:15:00,1.42489,1.42491,1.42465,1.42483,217800001.0
2006-10-12 02:16:00,1.42498,1.42522,1.42492,1.42522,39600000.0
2006-10-12 02:17:00,1.42507,1.42546,1.42464,1.42476,265600001.0
2006-10-12 02:18:00,1.42487,1.42497,1.42422,1.42473,24400000.0
2006-10-12 02:19:00,1.42488,1.42524,1.42485,1.42505,40200000.0
2006-10-12 02:20:00,1.42515,1.42528,1.42491,1.42518,42600000.0
2006-10-12 02:21:00,1.42498,1.4253,1.42496,1.42525,66800000.0
2006-10-12 02:22:00,1.4249,1.42495,1.4249,1.42495,25400000.0
2006-10-12 02:23:00,1.4252,1.42536,1.425,1.42511,41800000.0
2006-10-12 02:24:00,1.4251,1.42531,1.42503,1.42531,30600000.0
2006-10-12 02:25:00,1.42525,1.42531,1.42493,1.42503,114200001.0
2006-10-12 02:26:00,1.42491,1.42529,1.42486,1.42526,71700000.0
2006-10-12 02:27:00,1.42523,1.42532,1.42515,1.42517,71600001.0
2006-10-12 02:28:00,1.42514,1.42514,1.42495,1.42495,48300000.0
2006-10-12 02:29:00,1.42514,1.42514,1.42471,1.42488,44400000.0
2006-10-12 02:30:00,1.42495,1.42495,1.42457,1.42459,31700000.0
2006-10-12 02:31:00,1.42428,1.4244,1.42413,1.42413,63300001.0
2006-10-12 02:32:00,1.42426,1.42446,1.42403,1.42434,43500000.0
2006-10-12 02:33:00,1.42409,1.42413,1.42396,1.42406,239400001.0
2006-10-12 02:34:00,1.42444,1.42452,1.42419,1.42452,59400000.0
2006-10-12 02:35:00,1.42445,1.42452,1.42405,1.42414,90000000.0
2006-10-12 02:36:00,1.4244,1.42456,1.42432,1.42441,26200000.0
2006-10-12 02:37:00,1.42411,1.4243,1.42411,1.42413,106800001.0
2006-10-12 02:38:00,1.42419,1.42432,1.42417,1.42432,54000000.0
2006-10-12 02:39:00,1.42447,1.42457,1.42444,1.42452,29400000.0
2006-10-12 02:40:00,1.42458,1.42467,1.42443,1.42447,39600000.0
2006-10-12 02:41:00,1.42447,1.42473,1.42447,1.42455,30400000.0
2006-10-12 02:42:00,1.4245,1.4245,1.42437,1.42437,44700000.0
2006-10-12 02:43:00,1.42433,1.42472,1.42433,1.42472,28200000.0
2006-10-12 02:44:00,1.42466,1.42473,1.42446,1.42471,37300000.0
2006-10-12 02:45:00,1.42423,1.42445,1.42407,1.42434,34000000.0
2006-10-12 02:46:00,1.42426,1.42428,1.42404,1.42414,141700000.0
2006-10-12 02:47:00,1.42466,1.42491,1.42426,1.42465,191900000.0
2006-10-12 02:48:00,1.42474,1.42482,1.42458,1.42482,94300000.0
2006-10-12 02:49:00,1.42467,1.42483,1.42434,1.42442,71800001.0
2006-10-12 02:50:00,1.42465,1.42483,1.4244,1.42474,96000000.0
2006-10-12 02:51:00,1.42424,1.42435,1.42405,1.42419,62000000.0
2006-10-12 02:52:00,1.42448,1.42467,1.42439,1.42459,22000000.0
2006-10-12 02:53:00,1.42471,1.42471,1.42428,1.42441,30400000.0
2006-10-12 02:54:00,1.42452,1.42507,1.42452,1.425,50800000.0
2006-10-12 02:55:00,1.42499,1.42499,1.42456,1.42463,39900000.0
2006-10-12 02:56:00,1.4245,1.4245,1.42423,1.42433,42600000.0
2006-10-12 02:57:00,1.42432,1.42447,1.42432,1.42434,50300000.0
2006-10-12 02:58:00,1.42443,1.42443,1.42408,1.42408,56400000.0
2006-10-12 02:59:00,1.42403,1.42416,1.42396,1.42396,65100000.0
2006-10-12 03:00:00,1.42403,1.42423,1.42397,1.42419,148300000.0
2006-10-12 03:01:00,1.42431,1.42432,1.42416,1.42418,50500000.0
2006-10-12 03:02:00,1.42422,1.42425,1.42413,1.42418,35100000.0
2006-10-12 03:03:00,1.42412,1.42412,1.42399,1.42401,54700000.0
2006-10-12 03:04:00,1.42402,1.42441,1.42386,1.42406,56200001.0
2006-10-12 03:05:00,1.42405,1.42413,1.424,1.42407,52800000.0
2006-10-12 03:06:00,1.42394,1.424,1.42387,1.424,52800000.0
2006-10-12 03:07:00,1.42396,1.42438,1.42382,1.42438,99000000.0
2006-10-12 03:08:00,1.42454,1.42454,1.424,1.42409,72600001.0
2006-10-12 03:09:00,1.42438,1.42452,1.42402,1.42443,63700000.0
2006-10-12 03:10:00,1.424,1.42443,1.424,1.42435,24800000.0
2006-10-12 03:11:00,1.42386,1.4239,1.42384,1.42385,36100000.0
2006-10-12 03:12:00,1.42402,1.42405,1.42365,1.42402,37000000.0
2006-10-12 03:13:00,1.42374,1.42409,1.42367,1.42408,44600000.0
2006-10-12 03:14:00,1.42427,1.42447,1.42402,1.42423,44600000.0
2006-10-12 03:15:00,1.42382,1.42436,1.42382,1.42436,30600000.0
2006-10-12 03:16:00,1.42435,1.42448,1.4241,1.42445,28200000.0
2006-10-12 03:17:00,1.42443,1.4245,1.42402,1.4245,57500001.0
2006-10-12 03:18:00,1.42437,1.42437,1.42398,1.42428,43400001.0
2006-10-12 03:19:00,1.42423,1.42436,1.42404,1.42436,18600000.0
2006-10-12 03:20:00,1.42389,1.42434,1.42389,1.42434,46800000.0
2006-10-12 03:21:00,1.42407,1.42422,1.42407,1.42422,43900000.0
2006-10-12 03:22:00,1.42406,1.42418,1.42402,1.42416,71100000.0
2006-10-12 03:23:00,1.42414,1.42429,1.42413,1.42422,64000000.0
2006-10-12 03:24:00,1.42425,1.42425,1.42409,1.42414,112900000.0
2006-10-12 03:25:00,1.42463,1.42463,1.42429,1.42434,29000000.0
2006-10-12 03:26:00,1.42412,1.42422,1.424,1.42411,137800000.0
2006-10-12 03:27:00,1.42413,1.42417,1.424,1.42415,92200000.0
2006-10-12 03:28:00,1.42413,1.42417,1.42407,1.42413,45200001.0
2006-10-12 03:29:00,1.4241,1.42413,1.42404,1.42407,58800000.0
2006-10-12 03:30:00,1.42412,1.42437,1.42406,1.42437,53000000.0
2006-10-12 03:31:00,1.42444,1.42483,1.42444,1.4247,40800000.0
2006-10-12 03:32:00,1.42467,1.42488,1.42465,1.42465,37600000.0
2006-10-12 03:33:00,1.42441,1.42447,1.42439,1.42443,31200000.0
2006-10-12 03:34:00,1.42457,1.42467,1.42429,1.42436,49800000.0
2006-10-12 03:35:00,1.4245,1.42456,1.42425,1.42447,79100000.0
2006-10-12 03:36:00,1.42466,1.42509,1.42453,1.42496,34200000.0
2006-10-12 03:37:00,1.42477,1.42478,1.42443,1.42475,33200000.0
2006-10-12 03:38:00,1.42479,1.42494,1.42466,1.42493,37600000.0
2006-10-12 03:39:00,1.42455,1.42455,1.42443,1.42445,67000000.0
2006-10-12 03:40:00,1.4244,1.42495,1.42438,1.4248,110100000.0
2006-10-12 03:41:00,1.42468,1.42481,1.42457,1.42473,74000000.0
2006-10-12 03:42:00,1.42473,1.42478,1.42463,1.42472,96800001.0
2006-10-12 03:43:00,1.42466,1.42479,1.42466,1.42479,39800000.0
2006-10-12 03:44:00,1.42456,1.42484,1.42447,1.42476,22400000.0
2006-10-12 03:45:00,1.42474,1.42494,1.42461,1.42494,39800000.0
2006-10-12 03:46:00,1.42467,1.42479,1.42462,1.42471,70000000.0
2006-10-12 03:47:00,1.42473,1.42478,1.42459,1.42459,30100000.0
2006-10-12 03:48:00,1.42491,1.42491,1.42466,1.42488,26800000.0
2006-10-12 03:49:00,1.42502,1.42504,1.42476,1.42476,47800000.0
2006-10-12 03:50:00,1.4249,1.42492,1.42452,1.42452,92700001.0
2006-10-12 03:51:00,1.42469,1.42477,1.42468,1.42468,38400000.0
2006-10-12 03:52:00,1.42476,1.42476,1.42432,1.42452,103300000.0
2006-10-12 03:53:00,1.42452,1.42466,1.42437,1.42457,53400001.0
2006-10-12 03:54:00,1.42461,1.42501,1.42457,1.42465,16200000.0
2006-10-12 03:55:00,1.425,1.42501,1.42479,1.42495,29000000.0
2006-10-12 03:56:00,1.4248,1.42498,1.4248,1.42487,18800000.0
2006-10-12 03:57:00,1.42437,1.42452,1.42432,1.42434,137200000.0
2006-10-12 03:58:00,1.42429,1.42549,1.42425,1.42444,205200000.0
2006-10-12 03:59:00,1.4247,1.42497,1.42462,1.42469,152200000.0
2006-10-12 04:00:00,1.42441,1.42455,1.42435,1.42454,69100000.0
2006-10-12 04:01:00,1.42458,1.42483,1.42449,1.42473,121000000.0
2006-10-12 04:02:00,1.42454,1.42454,1.42401,1.42401,138800001.0
2006-10-12 04:03:00,1.42427,1.42429,1.42399,1.42429,97200000.0
2006-10-12 04:04:00,1.42408,1.42426,1.42405,1.42408,94800000.0
2006-10-12 04:05:00,1.42394,1.42465,1.42391,1.42463,222400003.0
2006-10-12 04:06:00,1.42425,1.42478,1.42425,1.42443,105400000.0
2006-10-12 04:07:00,1.42441,1.42464,1.42437,1.42437,149900000.0
2006-10-12 04:08:00,1.42481,1.42486,1.42476,1.42486,22400000.0
2006-10-12 04:09:00,1.42471,1.42481,1.42449,1.42473,36000000.0
2006-10-12 04:10:00,1.42465,1.42473,1.42443,1.42463,124600000.0
2006-10-12 04:11:00,1.4248,1.4248,1.4247,1.4248,87000000.0
2006-10-12 04:12:00,1.42466,1.42474,1.42466,1.42469,87000000.0
2006-10-12 04:13:00,1.42464,1.42471,1.42446,1.42446,71000000.0
2006-10-12 04:14:00,1.42433,1.42458,1.42433,1.42458,72200000.0
2006-10-12 04:15:00,1.42455,1.42484,1.42453,1.42472,66000000.0
2006-10-12 04:16:00,1.42465,1.42473,1.42443,1.42453,73600000.0
2006-10-12 04:17:00,1.42461,1.42461,1.42434,1.42434,60700000.0
2006-10-12 04:18:00,1.42439,1.42465,1.42436,1.42448,120700000.0
2006-10-12 04:19:00,1.42449,1.42463,1.42448,1.42463,66100000.0
2006-10-12 04:20:00,1.4246,1.42475,1.4245,1.4245,167200000.0
2006-10-12 04:21:00,1.4244,1.4246,1.42436,1.4245,30200000.0
2006-10-12 04:22:00,1.42455,1.42502,1.42452,1.42487,40000000.0
2006-10-12 04:23:00,1.42437,1.42441,1.42433,1.42433,54400000.0
2006-10-12 04:24:00,1.42433,1.42441,1.42424,1.42431,150800000.0
2006-10-12 04:25:00,1.42425,1.42468,1.42418,1.42448,202200001.0
2006-10-12 04:26:00,1.42447,1.42447,1.42418,1.42422,131400000.0
2006-10-12 04:27:00,1.42432,1.42446,1.42425,1.42436,55900000.0
2006-10-12 04:28:00,1.42446,1.42469,1.42446,1.42461,73700000.0
2006-10-12 04:29:00,1.42456,1.42499,1.42456,1.42492,67700000.0
2006-10-12 04:30:00,1.42444,1.42477,1.42434,1.42467,82400000.0
2006-10-12 04:31:00,1.42458,1.42479,1.42448,1.42479,32600000.0
2006-10-12 04:32:00,1.42494,1.42494,1.42481,1.42481,35400000.0
2006-10-12 04:33:00,1.42482,1.42482,1.42466,1.42466,42400000.0
2006-10-12 04:34:00,1.42472,1.42488,1.42472,1.42479,40900000.0
2006-10-12 04:35:00,1.42465,1.42478,1.42463,1.42463,81100000.0
2006-10-12 04:36:00,1.42488,1.42496,1.42423,1.42485,153800000.0
2006-10-12 04:37:00,1.42481,1.42511,1.42454,1.4248,144600001.0
2006-10-12 04:38:00,1.4249,1.4249,1.42477,1.42485,43400000.0
2006-10-12 04:39:00,1.42472,1.42498,1.42472,1.42483,70100000.0
2006-10-12 04:40:00,1.4249,1.42506,1.42485,1.42506,30300000.0
2006-10-12 04:41:00,1.42489,1.42513,1.42486,1.42501,37000000.0
2006-10-12 04:42:00,1.42481,1.42496,1.42481,1.42491,86400000.0
2006-10-12 04:43:00,1.42481,1.42481,1.42471,1.42471,71000000.0
2006-10-12 04:44:00,1.42469,1.42552,1.42469,1.42552,44600000.0
2006-10-12 04:45:00,1.42549,1.42549,1.42506,1.42523,32800000.0
2006-10-12 04:46:00,1.42497,1.42504,1.42492,1.42497,47200000.0
2006-10-12 04:47:00,1.42508,1.42548,1.42508,1.42545,96000000.0
2006-10-12 04:48:00,1.42521,1.42549,1.42521,1.42528,46400000.0
2006-10-12 04:49:00,1.42518,1.4254,1.42492,1.42495,88200001.0
2006-10-12 04:50:00,1.42534,1.42542,1.42508,1.42524,39000000.0
2006-10-12 04:51:00,1.42479,1.42483,1.42479,1.42483,25600000.0
2006-10-12 04:52:00,1.42477,1.42556,1.42477,1.42515,27400000.0
2006-10-12 04:53:00,1.42508,1.42532,1.42493,1.42515,43800000.0
2006-10-12 04:54:00,1.42494,1.42511,1.42449,1.42449,43300000.0
2006-10-12 04:55:00,1.42502,1.42521,1.42472,1.42521,34800000.0
2006-10-12 04:56:00,1.42497,1.42519,1.42487,1.42489,42600000.0
2006-10-12 04:57:00,1.42443,1.42481,1.42443,1.42456,35000000.0
2006-10-12 04:58:00,1.42456,1.42502,1.42456,1.42481,38700000.0
2006-10-12 04:59:00,1.42437,1.42474,1.42431,1.42454,107800001.0
2006-10-12 05:00:00,1.42498,1.42501,1.42485,1.42495,26600000.0
2006-10-12 05:01:00,1.42471,1.42496,1.42471,1.42496,30100000.0
2006-10-12 05:02:00,1.42486,1.42498,1.42466,1.42486,25800000.0
2006-10-12 05:03:00,1.42457,1.4249,1.42447,1.42466,137400000.0
2006-10-12 05:04:00,1.4247,1.42478,1.4247,1.42473,204400000.0
2006-10-12 05:05:00,1.42483,1.42486,1.42473,1.4248,159000000.0
2006-10-12 05:06:00,1.42479,1.4248,1.42454,1.4248,170000001.0
2006-10-12 05:07:00,1.42477,1.42517,1.42476,1.42488,321000000.0
2006-10-12 05:08:00,1.42496,1.42498,1.42476,1.42482,327100000.0
2006-10-12 05:09:00,1.42465,1.42532,1.42464,1.42498,198800000.0
2006-10-12 05:10:00,1.4251,1.42515,1.42495,1.42504,219000000.0
2006-10-12 05:11:00,1.42484,1.42489,1.42452,1.42452,119500000.0
2006-10-12 05:12:00,1.42453,1.42453,1.42418,1.42418,142100002.0
2006-10-12 05:13:00,1.42428,1.42463,1.42427,1.42442,132000000.0
2006-10-12 05:14:00,1.42442,1.42456,1.4244,1.42448,212200000.0
2006-10-12 05:15:00,1.4245,1.42481,1.42441,1.42477,36000000.0
2006-10-12 05:16:00,1.42477,1.42495,1.42464,1.42479,226400001.0
2006-10-12 05:17:00,1.42492,1.42507,1.42477,1.42507,163700000.0
2006-10-12 05:18:00,1.42519,1.42519,1.42494,1.42509,268500000.0
2006-10-12 05:19:00,1.42474,1.42507,1.42472,1.42474,294500002.0
2006-10-12 05:20:00,1.42477,1.42496,1.42472,1.42478,233900000.0
2006-10-12 05:21:00,1.42466,1.42497,1.42456,1.4247,276900000.0
2006-10-12 05:22:00,1.42466,1.42469,1.4245,1.42456,216700000.0
2006-10-12 05:23:00,1.42444,1.42464,1.42444,1.42456,122900000.0
2006-10-12 05:24:00,1.42447,1.4245,1.4243,1.42431,176800000.0
2006-10-12 05:25:00,1.42453,1.42468,1.42434,1.42434,225400000.0
2006-10-12 05:26:00,1.42423,1.42433,1.42422,1.42425,148900000.0
2006-10-12 05:27:00,1.42447,1.42447,1.42411,1.42435,166000000.0
2006-10-12 05:28:00,1.42435,1.42446,1.42411,1.42438,281500000.0
2006-10-12 05:29:00,1.42434,1.42442,1.42413,1.42423,248600001.0
2006-10-12 05:30:00,1.42434,1.42451,1.42419,1.42425,234500002.0
2006-10-12 05:31:00,1.4243,1.4246,1.42427,1.42435,76500000.0
2006-10-12 05:32:00,1.42458,1.42491,1.42457,1.42473,175700000.0
2006-10-12 05:33:00,1.42467,1.42467,1.42444,1.42452,229400002.0
2006-10-12 05:34:00,1.42441,1.42475,1.4243,1.42433,231500002.0
2006-10-12 05:35:00,1.42456,1.4247,1.42451,1.4247,35400000.0
2006-10-12 05:36:00,1.42449,1.42466,1.42445,1.42449,215300000.0
2006-10-12 05:37:00,1.42448,1.42472,1.42448,1.42458,243100003.0
2006-10-12 05:38:00,1.42469,1.42489,1.42467,1.42484,135600000.0
2006-10-12 05:39:00,1.42482,1.42499,1.42468,1.42475,150300000.0
2006-10-12 05:40:00,1.42447,1.42477,1.42436,1.4247,225400000.0
2006-10-12 05:41:00,1.42468,1.42504,1.42464,1.4248,149000000.0
2006-10-12 05:42:00,1.42487,1.42487,1.42464,1.42476,189300000.0
2006-10-12 05:43:00,1.42473,1.42489,1.42473,1.42477,96000000.0
2006-10-12 05:44:00,1.42483,1.425,1.42475,1.4248,92200000.0
2006-10-12 05:45:00,1.42485,1.42505,1.4248,1.42485,142000001.0
2006-10-12 05:46:00,1.42495,1.42504,1.42483,1.42488,197100000.0
2006-10-12 05:47:00,1.42486,1.42499,1.4247,1.42491,211900001.0
2006-10-12 05:48:00,1.42479,1.42504,1.42474,1.42489,293800002.0
2006-10-12 05:49:00,1.42487,1.42497,1.42453,1.42456,159100000.0
2006-10-12 05:50:00,1.42458,1.42493,1.42458,1.42475,293200004.0
2006-10-12 05:51:00,1.42483,1.42483,1.42468,1.42468,168000000.0
2006-10-12 05:52:00,1.42466,1.42488,1.42461,1.42488,188600000.0
2006-10-12 05:53:00,1.42482,1.42493,1.42464,1.42466,111800000.0
2006-10-12 05:54:00,1.42478,1.42495,1.42463,1.42488,237600002.0
2006-10-12 05:55:00,1.42467,1.42484,1.42462,1.42469,190700000.0
2006-10-12 05:56:00,1.42466,1.42471,1.42437,1.42437,94000000.0
2006-10-12 05:57:00,1.42434,1.42448,1.42428,1.42443,207900001.0
2006-10-12 05:59:00,1.4246,1.4246,1.42408,1.42408,63200000.0
2006-10-12 06:00:00,1.4241,1.42424,1.42409,1.42423,211700000.0
2006-10-12 06:02:00,1.42449,1.42462,1.42441,1.42444,268200000.0
2006-10-12 06:03:00,1.42449,1.42469,1.42446,1.42465,35800000.0
2006-10-12 06:04:00,1.42455,1.42457,1.42447,1.42455,156000000.0
2006-10-12 06:05:00,1.42454,1.42461,1.42443,1.4245,378200000.0
2006-10-12 06:06:00,1.42445,1.4246,1.42445,1.42453,90200001.0
2006-10-12 06:07:00,1.42465,1.42472,1.42445,1.42467,327500000.0
2006-10-12 06:08:00,1.42449,1.42474,1.42447,1.42454,569800001.0
2006-10-12 06:09:00,1.42455,1.42482,1.42447,1.42462,409100001.0
2006-10-12 06:10:00,1.42456,1.42476,1.42455,1.42457,274800001.0
2006-10-12 06:11:00,1.4246,1.42467,1.42449,1.42459,467500000.0
2006-10-12 06:12:00,1.42457,1.42482,1.42452,1.42477,230200000.0
2006-10-12 06:13:00,1.42465,1.42472,1.42442,1.42442,402600002.0
2006-10-12 06:14:00,1.4247,1.42487,1.42452,1.42459,345500001.0
2006-10-12 06:15:00,1.42455,1.42459,1.42442,1.4245,145000000.0
2006-10-12 06:16:00,1.42441,1.42452,1.4243,1.42452,215500001.0
2006-10-12 06:17:00,1.42434,1.42449,1.42434,1.42434,205100000.0
2006-10-12 06:18:00,1.42435,1.42455,1.4243,1.42432,236500000.0
2006-10-12 06:19:00,1.42425,1.42441,1.42419,1.42421,158300001.0
2006-10-12 06:20:00,1.42413,1.42427,1.42391,1.42393,295700000.0
2006-10-12 06:21:00,1.42417,1.42436,1.42415,1.42434,248100000.0
2006-10-12 06:22:00,1.42434,1.42449,1.4242,1.4243,235700001.0
2006-10-12 06:23:00,1.42423,1.42441,1.42421,1.42426,327600005.0
2006-10-12 06:24:00,1.42419,1.4243,1.42405,1.42423,292200000.0
2006-10-12 06:25:00,1.42435,1.42441,1.42426,1.4243,212300000.0
2006-10-12 06:26:00,1.42409,1.42432,1.42408,1.42422,361500000.0
2006-10-12 06:27:00,1.42415,1.42434,1.42414,1.42426,307400000.0
2006-10-12 06:28:00,1.42437,1.42437,1.42408,1.42412,341700001.0
2006-10-12 06:29:00,1.42415,1.42425,1.42405,1.42408,96800000.0
2006-10-12 06:30:00,1.42405,1.42427,1.42402,1.42413,262800000.0
2006-10-12 06:31:00,1.42415,1.42419,1.42398,1.42407,120500000.0
2006-10-12 06:32:00,1.42405,1.42416,1.42404,1.42409,154000000.0
2006-10-12 06:33:00,1.42421,1.42447,1.42419,1.42429,264800001.0
2006-10-12 06:34:00,1.42428,1.42454,1.42427,1.42454,236500000.0
2006-10-12 06:35:00,1.42443,1.42469,1.42436,1.42436,176400001.0
2006-10-12 06:36:00,1.42429,1.42441,1.4242,1.4242,89300000.0
2006-10-12 06:37:00,1.42416,1.42443,1.42411,1.42443,212000000.0
2006-10-12 06:38:00,1.42449,1.42475,1.42446,1.42448,133200002.0
2006-10-12 06:39:00,1.42449,1.42455,1.42446,1.42453,32800000.0
2006-10-12 06:40:00,1.42464,1.4247,1.42449,1.4246,126900000.0
2006-10-12 06:41:00,1.4244,1.4245,1.4244,1.4245,301000000.0
2006-10-12 06:42:00,1.4247,1.4247,1.42447,1.42457,301000000.0
2006-10-12 06:43:00,1.4245,1.42465,1.42447,1.42462,158200001.0
2006-10-12 06:44:00,1.42464,1.42464,1.42438,1.42444,309400000.0
2006-10-12 06:45:00,1.42449,1.42454,1.42439,1.42454,231300000.0
2006-10-12 06:46:00,1.42452,1.42469,1.42448,1.4246,232800000.0
2006-10-12 06:47:00,1.4246,1.42469,1.42448,1.42455,257800000.0
2006-10-12 06:48:00,1.42436,1.42459,1.42434,1.42449,48100000.0
2006-10-12 06:49:00,1.42446,1.42477,1.42441,1.42449,295600001.0
2006-10-12 06:50:00,1.42455,1.42463,1.42442,1.42446,37700000.0
2006-10-12 06:51:00,1.42461,1.42461,1.42414,1.42442,35200000.0
2006-10-12 06:52:00,1.42426,1.42451,1.42426,1.42428,211900000.0
2006-10-12 06:54:00,1.42435,1.42458,1.42426,1.42433,410100002.0
2006-10-12 06:55:00,1.42431,1.4244,1.42415,1.42427,320600000.0
2006-10-12 06:56:00,1.42444,1.42447,1.42437,1.42439,20600000.0
2006-10-12 06:57:00,1.4244,1.4244,1.42432,1.42437,73100000.0
2006-10-12 06:58:00,1.4245,1.42455,1.42435,1.42448,181000000.0
2006-10-12 06:59:00,1.42441,1.42453,1.4243,1.42437,303200000.0
2006-10-12 07:00:00,1.42458,1.42458,1.42431,1.42431,121300000.0
2006-10-12 07:01:00,1.42428,1.42447,1.42428,1.42432,315700000.0
2006-10-12 07:02:00,1.42428,1.42449,1.42422,1.42436,401400002.0
2006-10-12 07:03:00,1.42434,1.42447,1.42415,1.42431,145500000.0
2006-10-12 07:04:00,1.42433,1.42448,1.42426,1.42432,387800000.0
2006-10-12 07:05:00,1.42449,1.42449,1.42428,1.42436,114400001.0
2006-10-12 07:06:00,1.42444,1.42449,1.42429,1.42442,201600000.0
2006-10-12 07:07:00,1.42441,1.42445,1.42421,1.4243,196900000.0
2006-10-12 07:08:00,1.42439,1.42444,1.42417,1.42434,282000000.0
2006-10-12 07:09:00,1.42428,1.42431,1.42416,1.42416,205400000.0
2006-10-12 07:10:00,1.42428,1.42431,1.42411,1.42414,452400002.0
2006-10-12 07:11:00,1.42413,1.42423,1.42407,1.42408,350100001.0
2006-10-12 07:12:00,1.42404,1.42426,1.42399,1.42426,282100000.0
2006-10-12 07:13:00,1.42429,1.42431,1.42413,1.42421,238600001.0
2006-10-12 07:14:00,1.42421,1.42436,1.42417,1.42426,562300002.0
2006-10-12 07:15:00,1.42453,1.42497,1.42434,1.42497,277300001.0
2006-10-12 07:16:00,1.4247,1.42491,1.42467,1.42476,174700000.0
2006-10-12 07:17:00,1.4247,1.42484,1.42454,1.42454,244600002.0
2006-10-12 07:18:00,1.42452,1.42477,1.42445,1.42456,452700000.0
2006-10-12 07:19:00,1.42453,1.42464,1.42435,1.42449,317900001.0
2006-10-12 07:20:00,1.42451,1.42469,1.4244,1.42462,412000002.0
2006-10-12 07:21:00,1.42439,1.42448,1.42417,1.42426,267300001.0
2006-10-12 07:22:00,1.42448,1.42472,1.42445,1.4245,326400000.0
2006-10-12 07:23:00,1.42451,1.42479,1.42442,1.42464,479500002.0
2006-10-12 07:24:00,1.42453,1.42459,1.42435,1.42435,297700001.0
2006-10-12 07:25:00,1.42457,1.42468,1.42443,1.42455,375500002.0
2006-10-12 07:26:00,1.4245,1.4247,1.42442,1.42453,292000001.0
2006-10-12 07:27:00,1.42462,1.42471,1.4244,1.42469,141800000.0
2006-10-12 07:28:00,1.42475,1.42481,1.4247,1.42478,238600001.0
2006-10-12 07:29:00,1.42473,1.42483,1.42458,1.42458,260500002.0
2006-10-12 07:30:00,1.4246,1.42479,1.42454,1.42479,532900001.0
2006-10-12 07:31:00,1.42453,1.42483,1.42451,1.42481,263600001.0
2006-10-12 07:32:00,1.42491,1.42507,1.42481,1.42489,500400002.0
2006-10-12 07:33:00,1.42493,1.42505,1.42483,1.42493,422200001.0
2006-10-12 07:34:00,1.42489,1.42494,1.42474,1.42482,288300000.0
2006-10-12 07:35:00,1.42471,1.42487,1.42471,1.42474,256500000.0
2006-10-12 07:36:00,1.42476,1.42503,1.42471,1.42493,395300001.0
2006-10-12 07:37:00,1.42469,1.42486,1.42443,1.42452,214000001.0
2006-10-12 07:38:00,1.42441,1.42484,1.42441,1.42484,30600000.0
2006-10-12 07:39:00,1.42501,1.42501,1.42469,1.42499,370000001.0
2006-10-12 07:40:00,1.42498,1.4251,1.42485,1.42493,313100001.0
2006-10-12 07:41:00,1.42488,1.42503,1.42468,1.42469,664300002.0
2006-10-12 07:42:00,1.4248,1.42513,1.42459,1.42502,313600000.0
2006-10-12 07:43:00,1.42502,1.42518,1.42484,1.42518,210000000.0
2006-10-12 07:44:00,1.42524,1.42531,1.42508,1.42517,393600001.0
2006-10-12 07:45:00,1.42526,1.42548,1.4252,1.42526,394400001.0
2006-10-12 07:46:00,1.42522,1.42522,1.4247,1.4247,447400002.0
2006-10-12 07:47:00,1.42484,1.42504,1.4247,1.42476,626600001.0
2006-10-12 07:48:00,1.42485,1.4251,1.42474,1.42486,750000001.0
2006-10-12 07:49:00,1.42503,1.42523,1.42493,1.42523,639700001.0
2006-10-12 07:50:00,1.42518,1.42526,1.42488,1.42488,574300000.0
2006-10-12 07:51:00,1.42489,1.42497,1.42467,1.42491,556900000.0
2006-10-12 07:52:00,1.4249,1.42504,1.42484,1.42498,439800002.0
2006-10-12 07:53:00,1.42494,1.4252,1.42478,1.42492,544100000.0
2006-10-12 07:54:00,1.42485,1.42498,1.42476,1.42483,411700003.0
2006-10-12 07:55:00,1.42489,1.42502,1.42481,1.42484,396900002.0
2006-10-12 07:56:00,1.42479,1.425,1.42469,1.42489,639500001.0
2006-10-12 07:57:00,1.42497,1.42513,1.4248,1.42484,574700004.0
2006-10-12 07:58:00,1.42499,1.4251,1.42483,1.42483,724100000.0
2006-10-12 07:59:00,1.42485,1.42503,1.42466,1.42471,480000001.0
2006-10-12 08:00:00,1.42477,1.42491,1.4246,1.42484,391700001.0
2006-10-12 08:01:00,1.42462,1.42502,1.4245,1.42465,489000001.0
2006-10-12 08:02:00,1.4246,1.42476,1.42452,1.42466,248300001.0
2006-10-12 08:03:00,1.42461,1.42461,1.42431,1.42438,451500000.0
2006-10-12 08:04:00,1.42435,1.42462,1.42435,1.42449,392100001.0
2006-10-12 08:05:00,1.42456,1.42463,1.42437,1.42445,331800000.0
2006-10-12 08:06:00,1.42461,1.42461,1.42416,1.42442,633600001.0
2006-10-12 08:07:00,1.42417,1.42438,1.42409,1.42419,499800001.0
2006-10-12 08:08:00,1.42425,1.42441,1.42414,1.42432,388100001.0
2006-10-12 08:09:00,1.4244,1.42453,1.42421,1.4243,536600001.0
2006-10-12 08:10:00,1.42419,1.42439,1.42398,1.42439,516800001.0
2006-10-12 08:11:00,1.42432,1.4245,1.42414,1.42426,260100000.0
2006-10-12 08:12:00,1.42423,1.42447,1.42417,1.42431,442100001.0
2006-10-12 08:13:00,1.42438,1.42444,1.42422,1.42429,227500000.0
2006-10-12 08:14:00,1.42405,1.42407,1.42388,1.42403,187800002.0
2006-10-12 08:15:00,1.42409,1.42421,1.42398,1.42402,292500001.0
2006-10-12 08:16:00,1.42391,1.42392,1.42367,1.42373,241400000.0
2006-10-12 08:17:00,1.42381,1.42405,1.42381,1.42387,287800001.0
2006-10-12 08:18:00,1.42379,1.42416,1.42379,1.42405,200900000.0
2006-10-12 08:19:00,1.42405,1.42415,1.42399,1.42405,316300000.0
2006-10-12 08:20:00,1.42402,1.42413,1.42382,1.42384,302000000.0
2006-10-12 08:21:00,1.42397,1.42432,1.42397,1.42432,496300005.0
2006-10-12 08:22:00,1.42419,1.42428,1.42405,1.42422,293700001.0
2006-10-12 08:23:00,1.42419,1.42436,1.42407,1.42411,269300001.0
2006-10-12 08:24:00,1.42415,1.42427,1.42392,1.42409,588700001.0
2006-10-12 08:25:00,1.42435,1.42457,1.42427,1.42432,579600001.0
2006-10-12 08:26:00,1.42445,1.42467,1.42445,1.42461,329200001.0
2006-10-12 08:27:00,1.4246,1.42467,1.42439,1.42456,349600002.0
2006-10-12 08:28:00,1.42446,1.42449,1.42413,1.42447,572600000.0
2006-10-12 08:29:00,1.42439,1.42452,1.42429,1.42437,424400002.0
2006-10-12 08:30:00,1.4245,1.42469,1.42442,1.42459,488800000.0
2006-10-12 08:31:00,1.42478,1.42524,1.42464,1.42508,287000000.0
2006-10-12 08:32:00,1.42487,1.42503,1.42479,1.42484,295900001.0
2006-10-12 08:33:00,1.42485,1.42518,1.42468,1.42518,205300001.0
2006-10-12 08:34:00,1.42524,1.42529,1.42476,1.42476,636400003.0
2006-10-12 08:35:00,1.42478,1.42503,1.42463,1.42495,520300001.0
2006-10-12 08:36:00,1.42498,1.42524,1.42477,1.42492,414500000.0
2006-10-12 08:37:00,1.42465,1.42467,1.42444,1.42466,317200002.0
2006-10-12 08:38:00,1.42476,1.42494,1.42449,1.42483,316600000.0
2006-10-12 08:39:00,1.42472,1.42472,1.42436,1.4244,560000000.0
2006-10-12 08:40:00,1.42441,1.42479,1.4244,1.42445,335000000.0
2006-10-12 08:41:00,1.42478,1.42506,1.42466,1.4248,539900000.0
2006-10-12 08:42:00,1.42465,1.42466,1.42439,1.4244,518200002.0
2006-10-12 08:43:00,1.42457,1.42491,1.42445,1.42467,285700001.0
2006-10-12 08:44:00,1.42477,1.42486,1.42457,1.42473,489200003.0
2006-10-12 08:45:00,1.42475,1.4249,1.42437,1.42447,573500000.0
2006-10-12 08:46:00,1.42448,1.42463,1.42417,1.42453,775800004.0
2006-10-12 08:47:00,1.42463,1.42463,1.42423,1.42423,501800001.0
2006-10-12 08:48:00,1.42437,1.42449,1.4241,1.4241,401700001.0
2006-10-12 08:49:00,1.42421,1.42442,1.42413,1.42414,552000001.0
2006-10-12 08:50:00,1.42421,1.42444,1.42404,1.42404,595400001.0
2006-10-12 08:51:00,1.42388,1.42397,1.42354,1.42356,557900001.0
2006-10-12 08:52:00,1.42368,1.42418,1.42351,1.42401,598800000.0
2006-10-12 08:53:00,1.42412,1.42428,1.42367,1.42394,515300002.0
2006-10-12 08:54:00,1.42396,1.42422,1.42393,1.42419,673400002.0
2006-10-12 08:55:00,1.42422,1.42422,1.42389,1.42399,671500002.0
2006-10-12 08:56:00,1.42399,1.42429,1.4239,1.42394,551600001.0
2006-10-12 08:57:00,1.42386,1.42399,1.42358,1.42381,553400005.0
2006-10-12 08:58:00,1.42379,1.42388,1.4235,1.4235,467700000.0
2006-10-12 08:59:00,1.4234,1.42357,1.42333,1.42345,334900000.0
2006-10-12 09:00:00,1.42338,1.42356,1.4231,1.42331,487300002.0
2006-10-12 09:01:00,1.4233,1.4235,1.42322,1.42333,405300000.0
2006-10-12 09:02:00,1.42341,1.42356,1.42326,1.42339,600700000.0
2006-10-12 09:03:00,1.42359,1.42403,1.42347,1.42389,585800002.0
2006-10-12 09:04:00,1.42417,1.4246,1.42413,1.42429,645000001.0
2006-10-12 09:05:00,1.42467,1.42484,1.42432,1.4245,595100000.0
2006-10-12 09:06:00,1.42441,1.42467,1.42422,1.42457,601500000.0
2006-10-12 09:07:00,1.4245,1.4249,1.4244,1.42461,334700001.0
2006-10-12 09:08:00,1.42466,1.42488,1.42458,1.42478,219100001.0
2006-10-12 09:09:00,1.42478,1.42565,1.42478,1.42534,277800001.0
2006-10-12 09:10:00,1.42534,1.42548,1.42515,1.42532,397500000.0
2006-10-12 09:11:00,1.42591,1.42615,1.4254,1.42561,574300004.0
2006-10-12 09:12:00,1.42568,1.4257,1.42534,1.42534,468000000.0
2006-10-12 09:13:00,1.42524,1.42546,1.42524,1.42534,542100002.0
2006-10-12 09:14:00,1.42559,1.42579,1.42546,1.4257,344700000.0
2006-10-12 09:15:00,1.42562,1.42577,1.42537,1.42561,488500002.0
2006-10-12 09:16:00,1.42542,1.4256,1.42527,1.42543,485300001.0
2006-10-12 09:17:00,1.42531,1.42553,1.42525,1.42532,567800002.0
2006-10-12 09:18:00,1.42529,1.42572,1.42529,1.42552,202800002.0
2006-10-12 09:19:00,1.4256,1.42574,1.42531,1.42566,526400002.0
2006-10-12 09:20:00,1.42561,1.4258,1.42548,1.4255,318700003.0
2006-10-12 09:21:00,1.42575,1.42609,1.42574,1.42602,357400000.0
2006-10-12 09:22:00,1.42596,1.426,1.42578,1.42584,302200000.0
2006-10-12 09:23:00,1.426,1.42603,1.42571,1.42598,332800001.0
2006-10-12 09:24:00,1.42605,1.42627,1.4258,1.4258,324500001.0
2006-10-12 09:25:00,1.42588,1.4261,1.42582,1.42583,405700001.0
2006-10-12 09:26:00,1.42555,1.4258,1.42554,1.42569,547900000.0
2006-10-12 09:27:00,1.42562,1.42573,1.42539,1.42564,394500000.0
2006-10-12 09:28:00,1.42556,1.42593,1.42548,1.42582,511500002.0
2006-10-12 09:29:00,1.42597,1.42617,1.42577,1.42578,435800001.0
2006-10-12 09:30:00,1.42582,1.42607,1.42565,1.42587,714800003.0
2006-10-12 09:31:00,1.42591,1.42629,1.42591,1.42601,417300001.0
2006-10-12 09:32:00,1.42598,1.42621,1.42591,1.42591,454000001.0
2006-10-12 09:33:00,1.42595,1.42603,1.42579,1.42581,286600000.0
2006-10-12 09:34:00,1.42603,1.42614,1.42582,1.42582,426900000.0
2006-10-12 09:35:00,1.42595,1.42611,1.42586,1.42594,255200001.0
2006-10-12 09:36:00,1.42593,1.42646,1.42586,1.42624,390800000.0
2006-10-12 09:37:00,1.42617,1.42633,1.42569,1.42572,507400003.0
2006-10-12 09:38:00,1.42557,1.42584,1.42551,1.42556,503400003.0
2006-10-12 09:39:00,1.42571,1.426,1.42571,1.42597,444100002.0
2006-10-12 09:40:00,1.42579,1.426,1.42562,1.42571,403500002.0
2006-10-12 09:41:00,1.4257,1.42586,1.42555,1.42555,489800001.0
2006-10-12 09:42:00,1.42562,1.42581,1.42537,1.42568,507600000.0
2006-10-12 09:43:00,1.42581,1.42602,1.42573,1.42576,270100000.0
2006-10-12 09:44:00,1.4257,1.42582,1.42551,1.42563,450100001.0
2006-10-12 09:45:00,1.4258,1.42581,1.4254,1.42561,516400000.0
2006-10-12 09:46:00,1.42561,1.4258,1.42561,1.42563,281900000.0
2006-10-12 09:47:00,1.42559,1.42576,1.4255,1.42555,308100000.0
2006-10-12 09:48:00,1.42561,1.42599,1.42552,1.42571,354900000.0
2006-10-12 09:49:00,1.42583,1.42611,1.42578,1.42605,537900000.0
2006-10-12 09:50:00,1.42575,1.42595,1.42568,1.4259,466100001.0
2006-10-12 09:51:00,1.42594,1.42615,1.42574,1.4259,475600001.0
2006-10-12 09:52:00,1.42587,1.42602,1.42569,1.42574,511800001.0
2006-10-12 09:53:00,1.42557,1.42579,1.42554,1.42574,367900001.0
2006-10-12 09:54:00,1.42582,1.42612,1.4257,1.42594,497600001.0
2006-10-12 09:55:00,1.42587,1.42599,1.42567,1.42578,580200002.0
2006-10-12 09:56:00,1.4257,1.42576,1.42557,1.42571,346100000.0
2006-10-12 09:57:00,1.42587,1.42605,1.42581,1.42589,585500001.0
2006-10-12 09:58:00,1.42591,1.42591,1.42537,1.42537,784200003.0
2006-10-12 09:59:00,1.4258,1.42583,1.4255,1.42583,651300003.0
2006-10-12 10:00:00,1.42586,1.426,1.42577,1.42577,277300000.0
2006-10-12 10:01:00,1.42582,1.42603,1.42557,1.42578,652400002.0
2006-10-12 10:02:00,1.42601,1.42608,1.42578,1.42591,576800001.0
2006-10-12 10:03:00,1.42583,1.42602,1.4257,1.42602,389000000.0
2006-10-12 10:04:00,1.426,1.426,1.42553,1.42568,394800000.0
2006-10-12 10:05:00,1.42533,1.42552,1.42529,1.42542,375500001.0
2006-10-12 10:06:00,1.42558,1.42575,1.42545,1.42557,523100001.0
2006-10-12 10:07:00,1.42552,1.42578,1.42548,1.42557,579400002.0
2006-10-12 10:08:00,1.42548,1.42582,1.42548,1.4257,456500002.0
2006-10-12 10:09:00,1.42576,1.42601,1.42543,1.42547,541600003.0
2006-10-12 10:10:00,1.42541,1.42541,1.42513,1.42539,376200000.0
2006-10-12 10:11:00,1.42566,1.42595,1.42552,1.42595,395600000.0
2006-10-12 10:12:00,1.42571,1.42581,1.42556,1.42569,480800000.0
2006-10-12 10:13:00,1.42563,1.42579,1.42555,1.42555,467600001.0
2006-10-12 10:14:00,1.42537,1.42566,1.42536,1.42561,540400004.0
2006-10-12 10:15:00,1.42564,1.42578,1.42553,1.42555,471200002.0
2006-10-12 10:16:00,1.42548,1.42556,1.42531,1.42547,397100001.0
2006-10-12 10:17:00,1.42533,1.42533,1.42492,1.42506,348400001.0
2006-10-12 10:18:00,1.42518,1.42543,1.42514,1.42524,454200000.0
2006-10-12 10:19:00,1.42522,1.42542,1.42522,1.42538,360900002.0
2006-10-12 10:20:00,1.42532,1.42541,1.42512,1.42515,587900000.0
2006-10-12 10:21:00,1.42501,1.42513,1.42476,1.4248,399000000.0
2006-10-12 10:22:00,1.42487,1.42508,1.42478,1.42508,356600000.0
2006-10-12 10:23:00,1.42512,1.42522,1.42456,1.42472,481300000.0
2006-10-12 10:24:00,1.42469,1.42469,1.42446,1.42454,436700000.0
2006-10-12 10:25:00,1.42458,1.4247,1.42443,1.42463,428400003.0
2006-10-12 10:26:00,1.42449,1.42458,1.42426,1.4244,505700000.0
2006-10-12 10:27:00,1.42451,1.42459,1.42435,1.42451,479400001.0
2006-10-12 10:28:00,1.42439,1.42466,1.42425,1.42453,668300001.0
2006-10-12 10:29:00,1.42446,1.42468,1.42431,1.42461,507100000.0
2006-10-12 10:30:00,1.42475,1.42481,1.42444,1.42476,641800001.0
2006-10-12 10:31:00,1.42453,1.4249,1.42448,1.42469,581500003.0
2006-10-12 10:32:00,1.42488,1.42522,1.4247,1.42492,537900001.0
2006-10-12 10:33:00,1.42498,1.42522,1.42487,1.42498,522100004.0
2006-10-12 10:34:00,1.42506,1.42516,1.42484,1.425,407400002.0
2006-10-12 10:35:00,1.425,1.42517,1.42493,1.42493,486800001.0
2006-10-12 10:36:00,1.42486,1.42498,1.42458,1.42498,524900000.0
2006-10-12 10:37:00,1.42517,1.42532,1.42504,1.42532,539000001.0
2006-10-12 10:38:00,1.42535,1.42557,1.42529,1.42533,464700002.0
2006-10-12 10:39:00,1.42545,1.42549,1.42518,1.42535,466000001.0
2006-10-12 10:40:00,1.42534,1.42567,1.42534,1.42556,391400000.0
2006-10-12 10:41:00,1.42534,1.42547,1.42513,1.42519,640000001.0
2006-10-12 10:42:00,1.42515,1.42537,1.42509,1.42521,426500002.0
2006-10-12 10:43:00,1.42529,1.4254,1.42492,1.42494,411600001.0
2006-10-12 10:44:00,1.4249,1.42511,1.42469,1.42486,503800000.0
2006-10-12 10:45:00,1.42485,1.425,1.42465,1.42482,559900002.0
2006-10-12 10:46:00,1.42482,1.42504,1.42479,1.42504,325300000.0
2006-10-12 10:47:00,1.42505,1.42518,1.42485,1.42485,393800002.0
2006-10-12 10:48:00,1.42484,1.42492,1.42469,1.42483,528800002.0
2006-10-12 10:49:00,1.42485,1.42505,1.42469,1.42493,366300001.0
2006-10-12 10:50:00,1.42478,1.42504,1.42457,1.42483,489900002.0
2006-10-12 10:51:00,1.42461,1.425,1.42457,1.42477,484600002.0
2006-10-12 10:52:00,1.42468,1.42502,1.42467,1.42488,306100000.0
2006-10-12 10:53:00,1.42479,1.42495,1.42474,1.42488,396700001.0
2006-10-12 10:54:00,1.42502,1.42513,1.42486,1.42504,440900001.0
2006-10-12 10:55:00,1.42502,1.42513,1.42477,1.42502,446700002.0
2006-10-12 10:56:00,1.4251,1.42513,1.42485,1.42506,462600000.0
2006-10-12 10:57:00,1.42512,1.42517,1.42492,1.42507,340200000.0
2006-10-12 10:58:00,1.42507,1.42507,1.42476,1.42494,433200001.0
2006-10-12 10:59:00,1.42472,1.42516,1.42472,1.42488,840500002.0
2006-10-12 11:00:00,1.42491,1.42521,1.42477,1.42491,476800001.0
2006-10-12 11:01:00,1.42474,1.42501,1.42469,1.42478,576300004.0
2006-10-12 11:02:00,1.42472,1.42499,1.42452,1.42474,491500000.0
2006-10-12 11:03:00,1.42466,1.42485,1.42458,1.42481,257000000.0
2006-10-12 11:04:00,1.42482,1.42482,1.42431,1.42467,550200000.0
2006-10-12 11:05:00,1.42469,1.42477,1.42444,1.42464,499000005.0
2006-10-12 11:06:00,1.42479,1.42485,1.42456,1.42467,589500001.0
2006-10-12 11:07:00,1.42435,1.4245,1.42413,1.42416,269000000.0
2006-10-12 11:08:00,1.42422,1.4244,1.42414,1.42428,357500000.0
2006-10-12 11:09:00,1.42419,1.42438,1.42409,1.42421,383400002.0
2006-10-12 11:10:00,1.4243,1.42431,1.42396,1.42396,471000000.0
2006-10-12 11:11:00,1.42381,1.42408,1.42363,1.42385,634600004.0
2006-10-12 11:12:00,1.4237,1.42404,1.4237,1.42382,603900001.0
2006-10-12 11:13:00,1.42382,1.42391,1.42367,1.42391,402700001.0
2006-10-12 11:14:00,1.4239,1.42399,1.42371,1.42388,494000003.0
2006-10-12 11:15:00,1.42409,1.42426,1.42366,1.42366,510700001.0
2006-10-12 11:16:00,1.42358,1.42398,1.42358,1.42398,438700000.0
2006-10-12 11:17:00,1.42405,1.42413,1.42379,1.42399,410300000.0
2006-10-12 11:18:00,1.42383,1.42405,1.42365,1.42382,372200000.0
2006-10-12 11:19:00,1.4239,1.42438,1.4239,1.42436,404700000.0
2006-10-12 11:20:00,1.42435,1.42464,1.42416,1.42416,599400001.0
2006-10-12 11:21:00,1.42434,1.42434,1.42391,1.42409,545500002.0
2006-10-12 11:22:00,1.42388,1.42425,1.42388,1.42397,601300000.0
2006-10-12 11:23:00,1.42393,1.42424,1.42379,1.42391,481900002.0
2006-10-12 11:24:00,1.42387,1.42387,1.42356,1.42356,386600002.0
2006-10-12 11:25:00,1.42375,1.42393,1.42369,1.42379,409600001.0
2006-10-12 11:26:00,1.42368,1.42381,1.4235,1.42366,538100000.0
2006-10-12 11:27:00,1.42383,1.42408,1.42353,1.42353,608500001.0
2006-10-12 11:28:00,1.42367,1.42378,1.42347,1.42363,426900002.0
2006-10-12 11:29:00,1.42359,1.42361,1.4232,1.42359,482500002.0
2006-10-12 11:30:00,1.42369,1.42386,1.42356,1.4238,437500002.0
2006-10-12 11:31:00,1.42382,1.42404,1.42373,1.42386,602200002.0
2006-10-12 11:32:00,1.42382,1.42418,1.42381,1.42409,439300000.0
2006-10-12 11:33:00,1.42417,1.42429,1.42406,1.42408,554200001.0
2006-10-12 11:34:00,1.42407,1.4243,1.42399,1.42406,632300001.0
2006-10-12 11:35:00,1.42418,1.4243,1.42402,1.42418,526500003.0
2006-10-12 11:36:00,1.42409,1.42434,1.42404,1.42434,474100000.0
2006-10-12 11:37:00,1.42428,1.42444,1.42416,1.4243,455400002.0
2006-10-12 11:38:00,1.42442,1.42442,1.42417,1.42417,562100000.0
2006-10-12 11:39:00,1.4243,1.42453,1.42417,1.42421,740800004.0
2006-10-12 11:40:00,1.42428,1.42437,1.42407,1.42429,675200002.0
2006-10-12 11:41:00,1.4243,1.42448,1.4241,1.4243,701900001.0
2006-10-12 11:42:00,1.42443,1.42461,1.42426,1.42435,550600003.0
2006-10-12 11:43:00,1.4243,1.42447,1.42427,1.42429,559200001.0
2006-10-12 11:44:00,1.42443,1.4245,1.42417,1.42429,603800001.0
2006-10-12 11:45:00,1.42449,1.42482,1.42443,1.42459,606000001.0
2006-10-12 11:46:00,1.42458,1.42466,1.42446,1.42461,531900000.0
2006-10-12 11:47:00,1.42452,1.42473,1.42432,1.42451,496800000.0
2006-10-12 11:48:00,1.42443,1.42457,1.42428,1.42451,558600001.0
2006-10-12 11:49:00,1.42453,1.4247,1.42442,1.42447,425200001.0
2006-10-12 11:50:00,1.42448,1.42458,1.42431,1.42444,326400000.0
2006-10-12 11:51:00,1.42452,1.42483,1.42452,1.4247,198900002.0
2006-10-12 11:52:00,1.42465,1.42487,1.4245,1.42451,226800001.0
2006-10-12 11:53:00,1.42445,1.42474,1.42442,1.42467,231900001.0
2006-10-12 11:54:00,1.42478,1.42498,1.42457,1.42457,400000001.0
2006-10-12 11:55:00,1.42477,1.42492,1.4247,1.42472,524200000.0
2006-10-12 11:56:00,1.42469,1.4248,1.42445,1.42461,451300001.0
2006-10-12 11:57:00,1.42444,1.42453,1.42415,1.42426,526500003.0
2006-10-12 11:58:00,1.42433,1.42471,1.4243,1.42448,440300000.0
2006-10-12 11:59:00,1.4246,1.4249,1.42454,1.42463,440500001.0
2006-10-12 12:00:00,1.42481,1.42481,1.42439,1.42456,505800001.0
2006-10-12 12:01:00,1.42447,1.42467,1.42441,1.42454,458100001.0
2006-10-12 12:02:00,1.42448,1.4246,1.42439,1.42456,351700000.0
2006-10-12 12:03:00,1.42468,1.42476,1.42455,1.42476,416000001.0
2006-10-12 12:04:00,1.42471,1.42495,1.42463,1.42469,389400000.0
2006-10-12 12:05:00,1.42467,1.42473,1.42445,1.42458,354400000.0
2006-10-12 12:06:00,1.4245,1.42478,1.42442,1.42449,377200001.0
2006-10-12 12:07:00,1.42451,1.42466,1.4244,1.42455,316700000.0
2006-10-12 12:08:00,1.42443,1.42451,1.42418,1.42437,506900002.0
2006-10-12 12:09:00,1.42454,1.42455,1.42427,1.42445,377600000.0
2006-10-12 12:10:00,1.42456,1.42475,1.42441,1.42458,330500001.0
2006-10-12 12:11:00,1.42454,1.42462,1.42428,1.42451,212600000.0
2006-10-12 12:12:00,1.42436,1.42461,1.42427,1.42461,234600000.0
2006-10-12 12:13:00,1.42466,1.42487,1.42459,1.4247,478800001.0
2006-10-12 12:14:00,1.42467,1.42475,1.42442,1.42467,604400001.0
2006-10-12 12:15:00,1.42431,1.42455,1.42428,1.42435,282700000.0
2006-10-12 12:16:00,1.42423,1.42444,1.42414,1.42444,460300002.0
2006-10-12 12:17:00,1.42445,1.4245,1.4244,1.42445,207100001.0
2006-10-12 12:18:00,1.42449,1.42459,1.42426,1.42459,265000000.0
2006-10-12 12:19:00,1.42461,1.42461,1.42419,1.42438,434300001.0
2006-10-12 12:20:00,1.42425,1.42432,1.42406,1.42419,405800001.0
2006-10-12 12:21:00,1.42414,1.42424,1.42404,1.42414,390200001.0
2006-10-12 12:22:00,1.4242,1.42437,1.42415,1.42422,284300000.0
2006-10-12 12:23:00,1.4242,1.42435,1.42415,1.42427,422500001.0
2006-10-12 12:24:00,1.42413,1.42451,1.42409,1.42423,584200001.0
2006-10-12 12:25:00,1.42444,1.42453,1.42411,1.42415,412700000.0
2006-10-12 12:26:00,1.42419,1.4244,1.42414,1.42425,553800003.0
2006-10-12 12:27:00,1.42423,1.42445,1.42418,1.42426,449800001.0
2006-10-12 12:28:00,1.42411,1.42431,1.42396,1.42408,538100001.0
2006-10-12 12:29:00,1.42398,1.42419,1.42388,1.42392,660000003.0
2006-10-12 12:30:00,1.42401,1.42425,1.42397,1.42425,584200001.0
2006-10-12 12:31:00,1.4244,1.42456,1.42425,1.42429,630300002.0
2006-10-12 12:32:00,1.4242,1.42438,1.42397,1.424,619900001.0
2006-10-12 12:33:00,1.42398,1.42398,1.42363,1.4238,52000000.0
2006-10-12 12:34:00,1.42365,1.42366,1.4229,1.42329,584300000.0
2006-10-12 12:35:00,1.42324,1.42342,1.42303,1.42327,612600003.0
2006-10-12 12:36:00,1.42318,1.42327,1.42297,1.42301,479900000.0
2006-10-12 12:37:00,1.42314,1.42328,1.42306,1.42311,483400000.0
2006-10-12 12:38:00,1.42316,1.42351,1.42316,1.42318,671400003.0
2006-10-12 12:39:00,1.42311,1.4232,1.42285,1.423,502100001.0
2006-10-12 12:40:00,1.42296,1.42329,1.42284,1.42329,488100000.0
2006-10-12 12:41:00,1.4233,1.42345,1.42316,1.42316,312000001.0
2006-10-12 12:42:00,1.42311,1.42333,1.42304,1.42328,394800001.0
2006-10-12 12:43:00,1.42328,1.42359,1.42327,1.4235,479100001.0
2006-10-12 12:44:00,1.42338,1.42366,1.42318,1.42349,460500001.0
2006-10-12 12:45:00,1.42355,1.42368,1.42326,1.42347,518300004.0
2006-10-12 12:46:00,1.42333,1.42343,1.42319,1.42327,422300000.0
2006-10-12 12:47:00,1.42312,1.4232,1.42297,1.42307,349800000.0
2006-10-12 12:48:00,1.42317,1.42331,1.42303,1.42319,500700001.0
2006-10-12 12:49:00,1.42307,1.42307,1.42275,1.42281,486100001.0
2006-10-12 12:50:00,1.42286,1.42309,1.42274,1.42278,459800001.0
2006-10-12 12:51:00,1.42281,1.42321,1.42276,1.42276,414000000.0
2006-10-12 12:52:00,1.42294,1.42309,1.42284,1.42299,358400000.0
2006-10-12 12:53:00,1.42292,1.423,1.42282,1.4229,282300000.0
2006-10-12 12:54:00,1.4229,1.42316,1.42284,1.42305,378900000.0
2006-10-12 12:55:00,1.42294,1.42301,1.42272,1.42287,430900000.0
2006-10-12 12:56:00,1.42291,1.42297,1.42267,1.42277,412500001.0
2006-10-12 12:57:00,1.42287,1.42315,1.42275,1.42284,549100003.0
2006-10-12 12:58:00,1.42286,1.42308,1.42283,1.42292,329200001.0
2006-10-12 12:59:00,1.42294,1.42317,1.42286,1.42301,728600004.0
2006-10-12 13:00:00,1.42309,1.42339,1.42307,1.42339,240600001.0
2006-10-12 13:01:00,1.42343,1.42364,1.42337,1.42356,319700000.0
2006-10-12 13:02:00,1.42356,1.42403,1.42356,1.42387,423200001.0
2006-10-12 13:03:00,1.42385,1.42393,1.42362,1.42376,418400000.0
2006-10-12 13:04:00,1.42389,1.42393,1.42379,1.4239,265300001.0
2006-10-12 13:05:00,1.42398,1.4241,1.42395,1.42395,149000002.0
2006-10-12 13:06:00,1.42402,1.42402,1.42374,1.42387,424300002.0
2006-10-12 13:07:00,1.42382,1.424,1.42382,1.4239,332500000.0
2006-10-12 13:08:00,1.424,1.4241,1.4239,1.4239,202700001.0
2006-10-12 13:09:00,1.42392,1.42416,1.42382,1.42388,303400000.0
2006-10-12 13:10:00,1.42389,1.42395,1.42381,1.42381,151800000.0
2006-10-12 13:11:00,1.42378,1.42407,1.42351,1.42392,400400001.0
2006-10-12 13:12:00,1.42402,1.42409,1.42393,1.42408,299500001.0
2006-10-12 13:13:00,1.42407,1.42407,1.42362,1.42376,299100000.0
2006-10-12 13:14:00,1.42374,1.42381,1.42361,1.42373,367300002.0
2006-10-12 13:15:00,1.42369,1.42379,1.42349,1.42375,423500001.0
2006-10-12 13:16:00,1.42357,1.42357,1.42334,1.42334,124300001.0
2006-10-12 13:17:00,1.42336,1.42336,1.42319,1.42324,122600000.0
2006-10-12 13:18:00,1.42337,1.42381,1.42337,1.42381,359300003.0
2006-10-12 13:19:00,1.42355,1.42364,1.42328,1.42356,236900000.0
2006-10-12 13:20:00,1.42349,1.42353,1.42327,1.42349,208200002.0
2006-10-12 13:21:00,1.42351,1.42357,1.42345,1.42356,185100000.0
2006-10-12 13:22:00,1.42355,1.42355,1.42333,1.42341,245200000.0
2006-10-12 13:23:00,1.42328,1.42348,1.42328,1.42336,260700000.0
2006-10-12 13:24:00,1.42351,1.42355,1.42349,1.42353,260600003.0
2006-10-12 13:25:00,1.42358,1.42362,1.42349,1.42357,149800002.0
2006-10-12 13:26:00,1.42358,1.42379,1.42353,1.42353,202600000.0
2006-10-12 13:27:00,1.42344,1.4236,1.42339,1.42347,269800000.0
2006-10-12 13:28:00,1.42338,1.42345,1.42315,1.42335,516900003.0
2006-10-12 13:29:00,1.42313,1.42315,1.42238,1.42238,624100003.0
2006-10-12 13:30:00,1.42241,1.42257,1.42184,1.42207,559900000.0
2006-10-12 13:31:00,1.42186,1.42231,1.42177,1.42228,493600000.0
2006-10-12 13:32:00,1.42231,1.4226,1.42223,1.42247,230300001.0
2006-10-12 13:33:00,1.42242,1.42254,1.4223,1.42237,472900000.0
2006-10-12 13:34:00,1.42231,1.42243,1.42209,1.42225,278300001.0
2006-10-12 13:35:00,1.42242,1.42242,1.4217,1.42183,366800001.0
2006-10-12 13:36:00,1.42185,1.42189,1.42138,1.42169,463500001.0
2006-10-12 13:37:00,1.42169,1.42211,1.42169,1.42194,479100004.0
2006-10-12 13:38:00,1.42198,1.42233,1.42187,1.4221,409100002.0
2006-10-12 13:39:00,1.42209,1.4224,1.42208,1.42228,276400000.0
2006-10-12 13:40:00,1.42211,1.42268,1.42211,1.4222,410200002.0
2006-10-12 13:41:00,1.42233,1.4228,1.42218,1.42277,219200000.0
2006-10-12 13:42:00,1.42282,1.42303,1.4227,1.42275,174500000.0
2006-10-12 13:43:00,1.42274,1.42291,1.42273,1.4228,123100000.0
2006-10-12 13:44:00,1.42275,1.42309,1.42269,1.42309,243500000.0
2006-10-12 13:45:00,1.42288,1.423,1.42257,1.42277,468400003.0
2006-10-12 13:46:00,1.42292,1.42332,1.42292,1.42323,464000001.0
2006-10-12 13:47:00,1.42333,1.42369,1.42317,1.42345,443200000.0
2006-10-12 13:48:00,1.42354,1.4236,1.42335,1.42339,227200000.0
2006-10-12 13:49:00,1.42353,1.42353,1.42334,1.42337,205900000.0
2006-10-12 13:50:00,1.42339,1.42381,1.42336,1.42381,295400001.0
2006-10-12 13:51:00,1.4237,1.42373,1.42349,1.42362,260400000.0
2006-10-12 13:52:00,1.42346,1.42384,1.42344,1.42359,401300000.0
2006-10-12 13:53:00,1.42345,1.42361,1.42327,1.42332,489300001.0
2006-10-12 13:54:00,1.42315,1.42348,1.42307,1.42342,419900000.0
2006-10-12 13:55:00,1.42337,1.42355,1.4233,1.4234,299000000.0
2006-10-12 13:56:00,1.42361,1.4238,1.4235,1.42367,398000002.0
2006-10-12 13:57:00,1.42357,1.42364,1.42333,1.42358,321800000.0
2006-10-12 13:58:00,1.42352,1.42371,1.4234,1.4236,215800000.0
2006-10-12 13:59:00,1.42333,1.4237,1.42333,1.42361,382200000.0
2006-10-12 14:00:00,1.42364,1.42436,1.42364,1.42436,265700000.0
2006-10-12 14:01:00,1.42431,1.42443,1.4241,1.42428,381700000.0
2006-10-12 14:02:00,1.4245,1.4245,1.42424,1.42424,314000000.0
2006-10-12 14:03:00,1.42418,1.42457,1.42414,1.42433,382100000.0
2006-10-12 14:04:00,1.42433,1.42452,1.42426,1.42429,377400000.0
2006-10-12 14:05:00,1.42445,1.42463,1.42433,1.42447,337900001.0
2006-10-12 14:06:00,1.42445,1.42445,1.42414,1.42434,320600001.0
2006-10-12 14:07:00,1.42455,1.42479,1.42445,1.4245,333400002.0
2006-10-12 14:08:00,1.42463,1.4252,1.42458,1.42485,359900001.0
2006-10-12 14:09:00,1.42488,1.42519,1.42483,1.42485,138000001.0
2006-10-12 14:10:00,1.425,1.42509,1.42484,1.42497,220800000.0
2006-10-12 14:11:00,1.42483,1.42488,1.42465,1.42488,123700000.0
2006-10-12 14:12:00,1.4248,1.42484,1.42457,1.42462,252400000.0
2006-10-12 14:13:00,1.4246,1.42485,1.4246,1.42485,215800001.0
2006-10-12 14:14:00,1.42475,1.42497,1.42466,1.42466,189000000.0
2006-10-12 14:15:00,1.42468,1.42482,1.42442,1.42482,374400001.0
2006-10-12 14:16:00,1.42479,1.4249,1.42464,1.42472,215800000.0
2006-10-12 14:17:00,1.42475,1.42486,1.42454,1.42476,677600002.0
2006-10-12 14:18:00,1.42486,1.42521,1.42475,1.42511,403400001.0
2006-10-12 14:19:00,1.42498,1.42526,1.42485,1.42488,386500001.0
2006-10-12 14:20:00,1.4249,1.42539,1.4249,1.42535,221000002.0
2006-10-12 14:21:00,1.4255,1.42561,1.42535,1.42535,411800001.0
2006-10-12 14:22:00,1.4254,1.42542,1.42509,1.42527,570000001.0
2006-10-12 14:23:00,1.42551,1.42551,1.42507,1.42515,105500000.0
2006-10-12 14:24:00,1.42515,1.42568,1.42515,1.42551,397900000.0
2006-10-12 14:25:00,1.42565,1.42609,1.42565,1.42569,579100001.0
2006-10-12 14:26:00,1.42558,1.42567,1.42521,1.42532,605500002.0
2006-10-12 14:27:00,1.4254,1.42559,1.42508,1.42524,432100001.0
2006-10-12 14:28:00,1.42519,1.42526,1.42453,1.42509,49600000.0
2006-10-12 14:29:00,1.4251,1.42516,1.42457,1.4247,38800000.0
2006-10-12 14:30:00,1.42512,1.42583,1.42305,1.4246,52400000.0
2006-10-12 14:31:00,1.42384,1.42493,1.42321,1.42449,35000000.0
2006-10-12 14:32:00,1.42455,1.42459,1.42392,1.4241,32500000.0
2006-10-12 14:33:00,1.42379,1.42431,1.42364,1.42416,23800000.0
2006-10-12 14:34:00,1.42406,1.42475,1.42395,1.42475,28000000.0
2006-10-12 14:35:00,1.42508,1.42508,1.42465,1.42476,40700001.0
2006-10-12 14:36:00,1.42509,1.42517,1.42464,1.42464,62000002.0
2006-10-12 14:37:00,1.42516,1.42516,1.4248,1.42495,33400000.0
2006-10-12 14:38:00,1.4251,1.4251,1.4244,1.42478,35400000.0
2006-10-12 14:39:00,1.42469,1.42495,1.42421,1.42427,42000001.0
2006-10-12 14:40:00,1.42425,1.42453,1.4242,1.42437,33600000.0
2006-10-12 14:41:00,1.42459,1.42466,1.42438,1.42451,39600000.0
2006-10-12 14:42:00,1.42432,1.42447,1.42397,1.42397,47400000.0
2006-10-12 14:43:00,1.42455,1.42463,1.42425,1.42426,53200000.0
2006-10-12 14:44:00,1.42415,1.42449,1.42415,1.4244,49400000.0
2006-10-12 14:45:00,1.42432,1.42479,1.42411,1.42449,49200000.0
2006-10-12 14:46:00,1.42481,1.42481,1.42457,1.42474,38500000.0
2006-10-12 14:47:00,1.42471,1.4248,1.42446,1.42466,28200000.0
2006-10-12 14:48:00,1.42451,1.42455,1.42432,1.42448,64000002.0
2006-10-12 14:49:00,1.42432,1.42432,1.42411,1.42413,49000000.0
2006-10-12 14:50:00,1.42378,1.42442,1.42378,1.42442,29200000.0
2006-10-12 14:51:00,1.42431,1.42431,1.42359,1.4237,30200000.0
2006-10-12 14:52:00,1.42379,1.42421,1.42379,1.4242,34000000.0
2006-10-12 14:53:00,1.42395,1.42408,1.42349,1.42386,27000000.0
2006-10-12 14:54:00,1.42406,1.42421,1.42378,1.42387,47000000.0
2006-10-12 14:55:00,1.4242,1.42439,1.42408,1.42421,46600001.0
2006-10-12 14:56:00,1.4244,1.4244,1.42418,1.42437,66400001.0
2006-10-12 14:57:00,1.42444,1.42444,1.42413,1.4242,36400000.0
2006-10-12 14:58:00,1.42408,1.42425,1.42345,1.42345,30400000.0
2006-10-12 14:59:00,1.42337,1.42364,1.42321,1.42332,36600000.0
2006-10-12 15:00:00,1.42336,1.42355,1.42317,1.42327,43600000.0
2006-10-12 15:01:00,1.42357,1.42357,1.42316,1.42318,47200001.0
2006-10-12 15:02:00,1.42334,1.42351,1.42319,1.42342,35000000.0
2006-10-12 15:03:00,1.4233,1.42353,1.42303,1.42331,42500000.0
2006-10-12 15:04:00,1.42326,1.42334,1.42287,1.42307,42300000.0
2006-10-12 15:05:00,1.42288,1.42288,1.42272,1.42275,49300000.0
2006-10-12 15:06:00,1.42256,1.42282,1.4221,1.42249,37200000.0
2006-10-12 15:07:00,1.42265,1.42298,1.42244,1.42282,47100000.0
2006-10-12 15:08:00,1.4227,1.42286,1.42245,1.42268,54600000.0
2006-10-12 15:09:00,1.42266,1.42303,1.42266,1.42302,42400000.0
2006-10-12 15:10:00,1.42291,1.42295,1.42261,1.42261,47600000.0
2006-10-12 15:11:00,1.42256,1.42273,1.42256,1.42266,23200000.0
2006-10-12 15:12:00,1.42267,1.42307,1.42267,1.42293,33400000.0
2006-10-12 15:13:00,1.42313,1.42313,1.42272,1.42278,29200000.0
2006-10-12 15:14:00,1.42245,1.42298,1.42245,1.42294,40000000.0
2006-10-12 15:15:00,1.42321,1.42321,1.42274,1.4232,66900000.0
2006-10-12 15:16:00,1.42319,1.42324,1.42301,1.42305,38700000.0
2006-10-12 15:17:00,1.42305,1.42313,1.42292,1.42304,34800000.0
2006-10-12 15:18:00,1.42291,1.42299,1.42254,1.42295,36100000.0
2006-10-12 15:19:00,1.42304,1.42304,1.42292,1.42292,35600000.0
2006-10-12 15:20:00,1.42303,1.42327,1.42303,1.42324,43100000.0
2006-10-12 15:21:00,1.42327,1.42354,1.42326,1.42354,32000000.0
2006-10-12 15:22:00,1.42352,1.42371,1.42338,1.42364,53600001.0
2006-10-12 15:23:00,1.42363,1.42363,1.42329,1.42346,42200000.0
2006-10-12 15:24:00,1.42355,1.42379,1.42354,1.42379,23200000.0
2006-10-12 15:25:00,1.42381,1.42393,1.42371,1.42371,25600000.0
2006-10-12 15:26:00,1.42395,1.42425,1.42395,1.42425,26800000.0
2006-10-12 15:27:00,1.42416,1.42428,1.42393,1.42402,32700000.0
2006-10-12 15:28:00,1.42386,1.42421,1.42386,1.42405,36100000.0
2006-10-12 15:29:00,1.42426,1.42437,1.42411,1.42425,66700001.0
2006-10-12 15:30:00,1.4244,1.42441,1.42416,1.42435,57600001.0
2006-10-12 15:31:00,1.42432,1.4246,1.42424,1.42453,25800000.0
2006-10-12 15:32:00,1.42439,1.4247,1.42436,1.42457,35400000.0
2006-10-12 15:33:00,1.42442,1.42442,1.42408,1.4243,45000000.0
2006-10-12 15:34:00,1.42406,1.42415,1.42391,1.42391,30400000.0
2006-10-12 15:35:00,1.42388,1.42417,1.42382,1.42382,26600000.0
2006-10-12 15:36:00,1.42422,1.42447,1.42422,1.42427,48400000.0
2006-10-12 15:37:00,1.42454,1.4248,1.42436,1.4248,57400000.0
2006-10-12 15:38:00,1.42457,1.42477,1.42441,1.42477,62000002.0
2006-10-12 15:39:00,1.42478,1.42485,1.42453,1.42453,35900000.0
2006-10-12 15:40:00,1.42449,1.42449,1.42418,1.4244,26800000.0
2006-10-12 15:41:00,1.42461,1.42461,1.42416,1.42461,27600000.0
2006-10-12 15:42:00,1.4246,1.4246,1.42432,1.42452,31600000.0
2006-10-12 15:43:00,1.42448,1.42476,1.4243,1.42444,46600000.0
2006-10-12 15:44:00,1.42446,1.42451,1.424,1.42431,39800000.0
2006-10-12 15:45:00,1.42421,1.42474,1.42421,1.4246,58900000.0
2006-10-12 15:46:00,1.42447,1.42465,1.42445,1.42445,38700000.0
2006-10-12 15:47:00,1.42443,1.42471,1.42425,1.42471,73200002.0
2006-10-12 15:48:00,1.42461,1.42476,1.42429,1.42435,47300000.0
2006-10-12 15:49:00,1.4242,1.42436,1.42408,1.42436,33200000.0
2006-10-12 15:50:00,1.42438,1.42461,1.42438,1.42453,21600000.0
2006-10-12 15:51:00,1.42455,1.42473,1.42444,1.42469,43500000.0
2006-10-12 15:52:00,1.4249,1.42529,1.4249,1.42496,47700000.0
2006-10-12 15:53:00,1.4249,1.42533,1.4249,1.42502,37400000.0
2006-10-12 15:54:00,1.42521,1.42521,1.42503,1.42503,24400000.0
2006-10-12 15:55:00,1.42513,1.42523,1.42489,1.42502,33600000.0
2006-10-12 15:56:00,1.42496,1.42519,1.42471,1.42516,40300000.0
2006-10-12 15:57:00,1.42531,1.42549,1.42509,1.42509,24400000.0
2006-10-12 15:58:00,1.42524,1.42524,1.42499,1.42508,22600000.0
2006-10-12 15:59:00,1.42521,1.42527,1.42513,1.42524,40000000.0
2006-10-12 16:00:00,1.42533,1.42544,1.425,1.42542,42600000.0
2006-10-12 16:01:00,1.42547,1.42572,1.42537,1.42557,34800000.0
2006-10-12 16:02:00,1.42531,1.42535,1.425,1.42528,35800000.0
2006-10-12 16:03:00,1.42513,1.42536,1.42509,1.4252,35400000.0
2006-10-12 16:04:00,1.42523,1.42547,1.42504,1.42513,27000000.0
2006-10-12 16:05:00,1.4251,1.42533,1.42499,1.42523,20000000.0
2006-10-12 16:06:00,1.42517,1.42534,1.42508,1.4251,38700000.0
2006-10-12 16:07:00,1.42517,1.42535,1.42515,1.42526,35500000.0
2006-10-12 16:08:00,1.42529,1.42529,1.4248,1.4248,40000001.0
2006-10-12 16:09:00,1.4246,1.42498,1.4246,1.42489,30200000.0
2006-10-12 16:10:00,1.4248,1.42488,1.42458,1.42476,36000000.0
2006-10-12 16:11:00,1.42467,1.42497,1.42466,1.42482,26600000.0
2006-10-12 16:12:00,1.42468,1.42484,1.42445,1.42484,51200000.0
2006-10-12 16:13:00,1.42489,1.42508,1.42488,1.42496,29900000.0
2006-10-12 16:14:00,1.42472,1.42494,1.42461,1.42494,42200000.0
2006-10-12 16:15:00,1.4247,1.42494,1.42462,1.42494,37800000.0
2006-10-12 16:16:00,1.4249,1.42503,1.42477,1.4249,33200000.0
2006-10-12 16:17:00,1.4246,1.4248,1.4246,1.4248,22200000.0
2006-10-12 16:18:00,1.425,1.425,1.425,1.425,22200000.0
2006-10-12 16:19:00,1.4248,1.4248,1.4248,1.4248,22200000.0
2006-10-12 16:20:00,1.4249,1.425,1.4248,1.4249,22200000.0
2006-10-12 16:21:00,1.425,1.4252,1.4246,1.4247,22200000.0
2006-10-12 16:22:00,1.4248,1.4249,1.4247,1.4249,22200000.0
2006-10-12 16:23:00,1.4247,1.4247,1.4242,1.4242,22200000.0
2006-10-12 16:24:00,1.4241,1.4243,1.4239,1.4243,22200000.0
2006-10-12 16:25:00,1.4241,1.4243,1.4241,1.4241,22200000.0
2006-10-12 16:26:00,1.424,1.4246,1.424,1.4246,22200000.0
2006-10-12 16:27:00,1.4245,1.4246,1.4243,1.4245,22200000.0
2006-10-12 16:28:00,1.4246,1.4247,1.4244,1.4247,22200000.0
2006-10-12 16:29:00,1.4246,1.4247,1.4243,1.4247,22200000.0
2006-10-12 16:30:00,1.4248,1.4248,1.4243,1.4245,22200000.0
2006-10-12 16:31:00,1.4243,1.4245,1.4242,1.4243,22200000.0
2006-10-12 16:32:00,1.4245,1.4247,1.4243,1.4247,22200000.0
2006-10-12 16:33:00,1.4246,1.4247,1.4246,1.4247,22200000.0
2006-10-12 16:34:00,1.4246,1.4246,1.424,1.424,22200000.0
2006-10-12 16:35:00,1.4239,1.4239,1.4233,1.4236,22200000.0
2006-10-12 16:36:00,1.4237,1.4237,1.4233,1.4235,22200000.0
2006-10-12 16:37:00,1.4233,1.4237,1.4233,1.4233,22200000.0
2006-10-12 16:38:00,1.4235,1.4235,1.4232,1.4233,22200000.0
2006-10-12 16:39:00,1.4235,1.424,1.4233,1.424,22200000.0
2006-10-12 16:40:00,1.4241,1.4241,1.4239,1.4239,22200000.0
2006-10-12 16:41:00,1.4237,1.4239,1.4237,1.4239,22200000.0
2006-10-12 16:42:00,1.4238,1.4238,1.4232,1.4233,22200000.0
2006-10-12 16:43:00,1.4232,1.4232,1.4229,1.4229,22200000.0
2006-10-12 16:44:00,1.423,1.423,1.4228,1.4229,22200000.0
2006-10-12 16:45:00,1.4227,1.4229,1.4226,1.4229,22200000.0
2006-10-12 16:46:00,1.423,1.423,1.4228,1.4229,22200000.0
2006-10-12 16:47:00,1.423,1.423,1.4228,1.4228,22200000.0
2006-10-12 16:48:00,1.423,1.4232,1.423,1.423,22200000.0
2006-10-12 16:49:00,1.4229,1.4233,1.4229,1.4231,22200000.0
2006-10-12 16:50:00,1.423,1.423,1.4225,1.4227,22200000.0
2006-10-12 16:51:00,1.4228,1.4228,1.4224,1.4224,22200000.0
2006-10-12 16:52:00,1.4225,1.4227,1.4225,1.4227,22200000.0
2006-10-12 16:53:00,1.4228,1.423,1.4226,1.4226,22200000.0
2006-10-12 16:54:00,1.4227,1.423,1.4225,1.4227,22200000.0
2006-10-12 16:55:00,1.4228,1.4228,1.4225,1.4225,22200000.0
2006-10-12 16:56:00,1.4224,1.4225,1.4224,1.4224,22200000.0
2006-10-12 16:57:00,1.4225,1.4225,1.4222,1.4224,22200000.0
2006-10-12 16:58:00,1.4226,1.4226,1.4225,1.4225,22200000.0
2006-10-12 16:59:00,1.4227,1.423,1.4227,1.4227,22200000.0
2006-10-12 17:00:00,1.4228,1.4243,1.4228,1.4241,22200000.0
2006-10-12 17:01:00,1.4239,1.4241,1.4235,1.4238,22200000.0
2006-10-12 17:02:00,1.4239,1.4244,1.4239,1.4241,22200000.0
2006-10-12 17:03:00,1.4239,1.4241,1.4239,1.4239,22200000.0
2006-10-12 17:04:00,1.4238,1.4241,1.4238,1.4241,22200000.0
2006-10-12 17:05:00,1.424,1.4243,1.424,1.4243,22200000.0
2006-10-12 17:06:00,1.4241,1.4241,1.4239,1.4239,22200000.0
2006-10-12 17:07:00,1.4238,1.4239,1.4234,1.4237,22200000.0
2006-10-12 17:08:00,1.4236,1.4239,1.4236,1.4238,22200000.0
2006-10-12 17:09:00,1.4237,1.4239,1.4235,1.4235,22200000.0
2006-10-12 17:10:00,1.4236,1.4237,1.4235,1.4236,22200000.0
2006-10-12 17:11:00,1.4237,1.4239,1.4237,1.4238,22200000.0
2006-10-12 17:12:00,1.4239,1.4239,1.4236,1.4238,22200000.0
2006-10-12 17:13:00,1.4236,1.4236,1.4233,1.4236,22200000.0
2006-10-12 17:14:00,1.4235,1.4235,1.4233,1.4234,22200000.0
2006-10-12 17:15:00,1.4233,1.4237,1.4233,1.4237,22200000.0
2006-10-12 17:16:00,1.4235,1.4237,1.4235,1.4236,22200000.0
2006-10-12 17:17:00,1.4237,1.4237,1.4232,1.4235,22200000.0
2006-10-12 17:18:00,1.4233,1.4233,1.4232,1.4232,22200000.0
2006-10-12 17:19:00,1.423,1.4233,1.423,1.4233,22200000.0
2006-10-12 17:20:00,1.4232,1.4235,1.4232,1.4233,22200000.0
2006-10-12 17:21:00,1.4232,1.4235,1.4232,1.4235,22200000.0
2006-10-12 17:22:00,1.4237,1.4238,1.4233,1.4238,22200000.0
2006-10-12 17:23:00,1.42432,1.42432,1.424,1.4241,22200000.0
2006-10-12 17:24:00,1.42394,1.42398,1.42373,1.42387,28400000.0
2006-10-12 17:25:00,1.42373,1.424,1.42373,1.42386,52700000.0
2006-10-12 17:26:00,1.42374,1.42385,1.42366,1.42371,34000000.0
2006-10-12 17:27:00,1.42376,1.42376,1.42352,1.42352,23800000.0
2006-10-12 17:28:00,1.42365,1.42365,1.4234,1.42353,27000000.0
2006-10-12 17:29:00,1.42352,1.42368,1.42327,1.42358,39600000.0
2006-10-12 17:30:00,1.42346,1.42348,1.42307,1.4234,42000000.0
2006-10-12 17:31:00,1.42338,1.42353,1.4233,1.42338,27200000.0
2006-10-12 17:32:00,1.42332,1.42367,1.42332,1.42351,23000000.0
2006-10-12 17:33:00,1.42363,1.42372,1.42333,1.42372,43900000.0
2006-10-12 17:34:00,1.42382,1.42395,1.42362,1.4238,58200001.0
2006-10-12 17:35:00,1.42385,1.42416,1.42383,1.42416,35400000.0
2006-10-12 17:36:00,1.42409,1.42409,1.42371,1.42371,42200000.0
2006-10-12 17:37:00,1.42408,1.42435,1.42366,1.42435,41000000.0
2006-10-12 17:38:00,1.42424,1.4245,1.4241,1.4241,51300000.0
2006-10-12 17:39:00,1.42433,1.42453,1.42429,1.42453,33000000.0
2006-10-12 17:40:00,1.42425,1.42447,1.42425,1.42442,50100000.0
2006-10-12 17:41:00,1.42446,1.42454,1.42422,1.42422,40800000.0
2006-10-12 17:42:00,1.42419,1.42433,1.42382,1.42426,35000000.0
2006-10-12 17:43:00,1.42422,1.42427,1.42397,1.42414,39000000.0
2006-10-12 17:44:00,1.42403,1.42427,1.42394,1.42406,35900000.0
2006-10-12 17:45:00,1.42416,1.42422,1.42403,1.42413,28000000.0
2006-10-12 17:46:00,1.42423,1.42423,1.42393,1.42415,38400000.0
2006-10-12 17:47:00,1.42407,1.42435,1.42407,1.42416,27000000.0
2006-10-12 17:48:00,1.42419,1.42465,1.42417,1.42462,27400000.0
2006-10-12 17:49:00,1.42465,1.42465,1.42382,1.42427,32600000.0
2006-10-12 17:50:00,1.42424,1.42427,1.42399,1.42427,28200000.0
2006-10-12 17:51:00,1.42422,1.42433,1.42388,1.42407,28200000.0
2006-10-12 17:52:00,1.4242,1.42426,1.42406,1.42417,33900000.0
2006-10-12 17:53:00,1.42408,1.42425,1.42406,1.42415,18400000.0
2006-10-12 17:54:00,1.42393,1.42432,1.42373,1.4243,50200001.0
2006-10-12 17:55:00,1.4243,1.42437,1.4237,1.42437,52100000.0
2006-10-12 17:56:00,1.42395,1.42401,1.42359,1.42359,35900000.0
2006-10-12 17:57:00,1.42344,1.42362,1.4232,1.4234,52800001.0
2006-10-12 17:58:00,1.42358,1.42359,1.42343,1.42359,37100000.0
2006-10-12 17:59:00,1.42333,1.42348,1.42316,1.42316,43800000.0
2006-10-12 18:00:00,1.42331,1.42334,1.42306,1.42315,50800000.0
2006-10-12 18:01:00,1.42327,1.42327,1.42294,1.42311,33400000.0
2006-10-12 18:02:00,1.4232,1.42333,1.42318,1.42326,41800000.0
2006-10-12 18:03:00,1.42305,1.42331,1.42292,1.42292,40000000.0
2006-10-12 18:04:00,1.42319,1.42329,1.42309,1.42309,42100000.0
2006-10-12 18:05:00,1.42323,1.42323,1.42304,1.42307,30600000.0
2006-10-12 18:06:00,1.423,1.42321,1.4227,1.42276,45600000.0
2006-10-12 18:07:00,1.42287,1.42313,1.42277,1.42313,40800000.0
2006-10-12 18:08:00,1.42294,1.42327,1.42294,1.42308,46400000.0
2006-10-12 18:09:00,1.42308,1.42319,1.42298,1.42304,46600000.0
2006-10-12 18:10:00,1.42298,1.42298,1.42276,1.42292,33000000.0
2006-10-12 18:11:00,1.42287,1.42299,1.42255,1.42269,42400001.0
2006-10-12 18:12:00,1.42267,1.4227,1.42254,1.42262,33800000.0
2006-10-12 18:13:00,1.42267,1.42285,1.42251,1.4227,34000000.0
2006-10-12 18:14:00,1.42211,1.42281,1.42211,1.42281,34400000.0
2006-10-12 18:15:00,1.42265,1.42289,1.42262,1.4228,34400000.0
2006-10-12 18:16:00,1.42297,1.42297,1.42279,1.4228,30600000.0
2006-10-12 18:17:00,1.42303,1.42324,1.42298,1.42298,38600000.0
2006-10-12 18:18:00,1.42304,1.42335,1.42303,1.42321,61200001.0
2006-10-12 18:19:00,1.4232,1.4232,1.42295,1.42297,37300000.0
2006-10-12 18:20:00,1.42289,1.42321,1.42289,1.42296,33000000.0
2006-10-12 18:21:00,1.42304,1.42315,1.42292,1.4231,41900000.0
2006-10-12 18:22:00,1.42321,1.42336,1.4231,1.4231,24400000.0
2006-10-12 18:23:00,1.4229,1.4231,1.4229,1.4229,40000000.0
2006-10-12 18:24:00,1.42318,1.42321,1.42296,1.42306,40000000.0
2006-10-12 18:25:00,1.42324,1.42328,1.42301,1.42312,30800000.0
2006-10-12 18:26:00,1.42305,1.42305,1.42289,1.42289,33000000.0
2006-10-12 18:27:00,1.42284,1.42307,1.42262,1.42301,48100000.0
2006-10-12 18:28:00,1.42281,1.42306,1.42281,1.42292,38000000.0
2006-10-12 18:29:00,1.42292,1.42342,1.42292,1.4234,35200000.0
2006-10-12 18:30:00,1.42351,1.42355,1.42334,1.42352,38100000.0
2006-10-12 18:31:00,1.42373,1.42381,1.42355,1.42365,24200000.0
2006-10-12 18:32:00,1.42375,1.42406,1.42375,1.42406,30600000.0
2006-10-12 18:33:00,1.42421,1.42421,1.42369,1.4237,55000000.0
2006-10-12 18:34:00,1.42359,1.42379,1.42356,1.42366,37400000.0
2006-10-12 18:35:00,1.42367,1.42374,1.4235,1.42368,68600002.0
2006-10-12 18:36:00,1.42348,1.42371,1.42348,1.42352,42000000.0
2006-10-12 18:37:00,1.42361,1.42368,1.42349,1.42361,25400000.0
2006-10-12 18:38:00,1.42347,1.42367,1.42337,1.42364,34200000.0
2006-10-12 18:39:00,1.4234,1.42369,1.4234,1.42365,28200000.0
2006-10-12 18:40:00,1.42359,1.42363,1.42332,1.42338,29300000.0
2006-10-12 18:41:00,1.42346,1.42367,1.42346,1.42364,47400000.0
2006-10-12 18:42:00,1.42352,1.42352,1.42323,1.42339,36200000.0
2006-10-12 18:43:00,1.42326,1.42345,1.42316,1.42335,39300000.0
2006-10-12 18:44:00,1.42345,1.42345,1.42328,1.42332,26600000.0
2006-10-12 18:45:00,1.42343,1.42343,1.42309,1.42309,37000000.0
2006-10-12 18:46:00,1.42326,1.42334,1.4232,1.4232,29400000.0
2006-10-12 18:47:00,1.42341,1.42351,1.42335,1.42335,23400000.0
2006-10-12 18:48:00,1.42324,1.42332,1.42305,1.42331,27800000.0
2006-10-12 18:49:00,1.42331,1.42344,1.42317,1.42344,25400000.0
2006-10-12 18:50:00,1.42365,1.4238,1.42356,1.42365,43200000.0
2006-10-12 18:51:00,1.42355,1.42357,1.42331,1.4234,33300000.0
2006-10-12 18:52:00,1.42323,1.42354,1.42323,1.42328,45600000.0
2006-10-12 18:53:00,1.4233,1.42339,1.42325,1.42329,29700000.0
2006-10-12 18:54:00,1.42322,1.42331,1.42288,1.42331,32300000.0
2006-10-12 18:55:00,1.42299,1.42326,1.42299,1.42326,25600000.0
2006-10-12 18:56:00,1.42295,1.42339,1.42294,1.42294,37600000.0
2006-10-12 18:57:00,1.42358,1.42386,1.42358,1.42373,29600000.0
2006-10-12 18:58:00,1.42372,1.42379,1.42341,1.42341,32000000.0
2006-10-12 18:59:00,1.42341,1.42353,1.42312,1.42353,28200000.0
2006-10-12 19:00:00,1.42361,1.42361,1.42319,1.42341,31300000.0
2006-10-12 19:01:00,1.42365,1.42373,1.42332,1.42358,49400000.0
2006-10-12 19:02:00,1.42359,1.42365,1.42343,1.42365,31700000.0
2006-10-12 19:03:00,1.42339,1.42354,1.4232,1.42341,52500000.0
2006-10-12 19:04:00,1.42354,1.42392,1.42345,1.42363,34600000.0
2006-10-12 19:05:00,1.42388,1.4239,1.4236,1.42361,23600000.0
2006-10-12 19:06:00,1.42364,1.42364,1.4235,1.4236,47400000.0
2006-10-12 19:07:00,1.42366,1.42388,1.42357,1.42388,61000000.0
2006-10-12 19:08:00,1.42362,1.42386,1.42362,1.42381,54400001.0
2006-10-12 19:09:00,1.4239,1.42396,1.42387,1.42388,47600001.0
2006-10-12 19:10:00,1.42397,1.424,1.42364,1.42364,45100000.0
2006-10-12 19:11:00,1.42399,1.42436,1.42399,1.4243,43600000.0
2006-10-12 19:12:00,1.42401,1.42436,1.42401,1.42423,47400000.0
2006-10-12 19:13:00,1.42412,1.42429,1.42403,1.42429,39500000.0
2006-10-12 19:14:00,1.42418,1.42473,1.42409,1.42473,34800000.0
2006-10-12 19:15:00,1.42464,1.42464,1.42437,1.42453,28000000.0
2006-10-12 19:16:00,1.42421,1.42421,1.42398,1.42398,51800001.0
2006-10-12 19:17:00,1.42393,1.42418,1.42388,1.42408,37000000.0
2006-10-12 19:18:00,1.42433,1.42433,1.42415,1.42428,23200000.0
2006-10-12 19:19:00,1.42436,1.42436,1.42387,1.4243,47000000.0
2006-10-12 19:20:00,1.42433,1.42442,1.42409,1.42433,42600000.0
2006-10-12 19:21:00,1.42396,1.42422,1.42396,1.42415,23400000.0
2006-10-12 19:22:00,1.42425,1.42446,1.42415,1.42446,33700000.0
2006-10-12 19:23:00,1.42436,1.42472,1.42416,1.42464,39700000.0
2006-10-12 19:24:00,1.4246,1.4246,1.42442,1.42448,54000000.0
2006-10-12 19:25:00,1.42462,1.42463,1.42442,1.42449,37400000.0
2006-10-12 19:26:00,1.42422,1.42443,1.42404,1.42427,41900000.0
2006-10-12 19:27:00,1.42428,1.42458,1.42403,1.42458,35400000.0
2006-10-12 19:28:00,1.42451,1.42456,1.4242,1.42439,48900000.0
2006-10-12 19:29:00,1.42416,1.42439,1.42387,1.42439,30400000.0
2006-10-12 19:30:00,1.42443,1.42443,1.42421,1.42426,35400000.0
2006-10-12 19:31:00,1.42437,1.42452,1.4243,1.42452,39800000.0
2006-10-12 19:32:00,1.42434,1.42444,1.42418,1.42439,88400000.0
2006-10-12 19:33:00,1.42452,1.42469,1.4244,1.42469,35800000.0
2006-10-12 19:34:00,1.42474,1.42474,1.42447,1.42469,51600001.0
2006-10-12 19:35:00,1.42465,1.42481,1.42436,1.42481,28400000.0
2006-10-12 19:36:00,1.42463,1.42502,1.42456,1.42502,29400000.0
2006-10-12 19:37:00,1.42515,1.42515,1.42464,1.42464,30400000.0
2006-10-12 19:38:00,1.42456,1.4251,1.42456,1.42493,23600000.0
2006-10-12 19:39:00,1.42497,1.42514,1.42477,1.425,32600000.0
2006-10-12 19:40:00,1.42462,1.42478,1.42445,1.42456,34800000.0
2006-10-12 19:41:00,1.42457,1.42477,1.42449,1.42468,37200000.0
2006-10-12 19:42:00,1.42453,1.42473,1.42438,1.42473,54500001.0
2006-10-12 19:43:00,1.42459,1.42463,1.42416,1.42456,30900000.0
2006-10-12 19:44:00,1.42453,1.42469,1.42451,1.42469,55000000.0
2006-10-12 19:45:00,1.42443,1.42447,1.42426,1.42426,56600000.0
2006-10-12 19:46:00,1.42439,1.42457,1.42414,1.42414,44800000.0
2006-10-12 19:47:00,1.42441,1.42464,1.42437,1.42464,49800000.0
2006-10-12 19:48:00,1.42477,1.42478,1.42471,1.42473,31200000.0
2006-10-12 19:49:00,1.42471,1.4249,1.42471,1.42474,44400001.0
2006-10-12 19:50:00,1.42493,1.42493,1.42457,1.42482,35600000.0
2006-10-12 19:51:00,1.42465,1.42475,1.42452,1.42456,52200000.0
2006-10-12 19:52:00,1.42443,1.42463,1.42432,1.42445,32200000.0
2006-10-12 19:53:00,1.42461,1.42486,1.42456,1.42469,50600000.0
2006-10-12 19:54:00,1.42464,1.42472,1.42459,1.42472,42700001.0
2006-10-12 19:55:00,1.42471,1.42485,1.42468,1.42469,24400000.0
2006-10-12 19:56:00,1.4247,1.42488,1.42451,1.42467,41800000.0
2006-10-12 19:57:00,1.42483,1.42492,1.42471,1.42487,45600001.0
2006-10-12 19:58:00,1.42474,1.42494,1.42468,1.4248,21000000.0
2006-10-12 19:59:00,1.42489,1.4251,1.42479,1.42479,38700000.0
2006-10-12 20:00:00,1.42478,1.42504,1.42443,1.42483,38800000.0
2006-10-12 20:01:00,1.42505,1.42505,1.4247,1.42476,56200000.0
2006-10-12 20:02:00,1.4249,1.4249,1.42449,1.42449,51200001.0
2006-10-12 20:03:00,1.42473,1.42474,1.4245,1.42474,29200000.0
2006-10-12 20:04:00,1.42478,1.42478,1.4243,1.42454,67200000.0
2006-10-12 20:05:00,1.42454,1.42471,1.42449,1.42449,45400000.0
2006-10-12 20:06:00,1.42454,1.42474,1.42445,1.42453,24200000.0
2006-10-12 20:07:00,1.42443,1.42457,1.42423,1.42453,35700000.0
2006-10-12 20:08:00,1.4246,1.42461,1.42431,1.42449,39600001.0
2006-10-12 20:09:00,1.42456,1.42465,1.42456,1.42456,49700000.0
2006-10-12 20:10:00,1.42413,1.42458,1.42413,1.42455,34800000.0
2006-10-12 20:11:00,1.42479,1.42479,1.42446,1.42451,25800000.0
2006-10-12 20:12:00,1.42478,1.42488,1.42441,1.42469,31400000.0
2006-10-12 20:13:00,1.4247,1.4247,1.42447,1.42467,48500001.0
2006-10-12 20:14:00,1.42461,1.42467,1.42406,1.42462,34400000.0
2006-10-12 20:15:00,1.42467,1.42486,1.42461,1.42486,23200000.0
2006-10-12 20:16:00,1.42475,1.42494,1.42456,1.42456,52600000.0
2006-10-12 20:17:00,1.42457,1.42471,1.42418,1.42471,72400001.0
2006-10-12 20:18:00,1.42478,1.42482,1.42468,1.42475,30000000.0
2006-10-12 20:19:00,1.42498,1.4253,1.42495,1.4253,43200000.0
2006-10-12 20:20:00,1.42524,1.42524,1.4249,1.42524,33000000.0
2006-10-12 20:21:00,1.42521,1.42527,1.42516,1.42527,39500000.0
2006-10-12 20:22:00,1.42524,1.42524,1.425,1.42505,28000000.0
2006-10-12 20:23:00,1.42508,1.42516,1.42483,1.42507,64000000.0
2006-10-12 20:24:00,1.42527,1.4253,1.42513,1.42515,28800000.0
2006-10-12 20:25:00,1.42535,1.42535,1.42491,1.42491,47700000.0
2006-10-12 20:26:00,1.42503,1.42503,1.42463,1.4249,30000000.0
2006-10-12 20:27:00,1.42511,1.42514,1.42468,1.42491,66300001.0
2006-10-12 20:28:00,1.42517,1.4254,1.42511,1.4254,47800000.0
2006-10-12 20:29:00,1.42536,1.42536,1.42494,1.42524,29000000.0
2006-10-12 20:30:00,1.42539,1.42539,1.42506,1.42523,45500000.0
2006-10-12 20:31:00,1.42511,1.42511,1.42466,1.4251,44900000.0
2006-10-12 20:32:00,1.42506,1.42529,1.42482,1.42529,44800000.0
2006-10-12 20:33:00,1.42523,1.42523,1.42487,1.42505,30800000.0
2006-10-12 20:34:00,1.42487,1.42498,1.42469,1.42491,29900000.0
2006-10-12 20:35:00,1.42491,1.42505,1.42483,1.42484,40900000.0
2006-10-12 20:36:00,1.425,1.42532,1.42499,1.42528,51800000.0
2006-10-12 20:37:00,1.4252,1.42532,1.425,1.42526,46000000.0
2006-10-12 20:38:00,1.42542,1.42544,1.42519,1.42532,35400000.0
2006-10-12 20:39:00,1.42515,1.4253,1.42481,1.42508,53600001.0
2006-10-12 20:40:00,1.42512,1.42543,1.42512,1.42524,34500000.0
2006-10-12 20:41:00,1.42553,1.42555,1.4252,1.4255,43100000.0
2006-10-12 20:42:00,1.42537,1.42545,1.42505,1.42542,48600000.0
2006-10-12 20:43:00,1.42532,1.42545,1.42505,1.42505,46800000.0
2006-10-12 20:44:00,1.42534,1.42544,1.42507,1.42535,29800000.0
2006-10-12 20:45:00,1.42521,1.42551,1.42515,1.42532,43300000.0
2006-10-12 20:46:00,1.42528,1.42528,1.42514,1.42521,43100000.0
2006-10-12 20:47:00,1.4252,1.42534,1.42484,1.42523,41200000.0
2006-10-12 20:48:00,1.42508,1.42513,1.42495,1.42495,47200000.0
2006-10-12 20:49:00,1.42481,1.42492,1.42481,1.42491,35400000.0
2006-10-12 20:50:00,1.42478,1.42504,1.42476,1.42496,37800000.0
2006-10-12 20:51:00,1.42498,1.42511,1.4249,1.42498,32000000.0
2006-10-12 20:52:00,1.42498,1.4251,1.42488,1.42488,23400000.0
2006-10-12 20:53:00,1.42476,1.425,1.42476,1.425,39800000.0
2006-10-12 20:54:00,1.42473,1.42507,1.42473,1.42507,44600000.0
2006-10-12 20:55:00,1.42517,1.42529,1.42508,1.42519,23200000.0
2006-10-12 20:56:00,1.42496,1.425,1.42488,1.42498,33200000.0
2006-10-12 20:57:00,1.42489,1.42489,1.42462,1.42473,29500000.0
2006-10-12 20:58:00,1.42479,1.42482,1.42458,1.42466,55300000.0
2006-10-12 20:59:00,1.42456,1.42493,1.42456,1.42493,55400000.0
2006-10-12 21:00:00,1.42484,1.42507,1.4246,1.42502,25600000.0
2006-10-12 21:01:00,1.42493,1.42503,1.42452,1.42452,26600000.0
2006-10-12 21:02:00,1.42507,1.42534,1.42477,1.42534,54900000.0
2006-10-12 21:03:00,1.42524,1.42524,1.42502,1.42508,28800000.0
2006-10-12 21:04:00,1.42529,1.42531,1.42504,1.42531,37400001.0
2006-10-12 21:05:00,1.42519,1.42559,1.42517,1.42528,38700000.0
2006-10-12 21:06:00,1.42537,1.42543,1.42511,1.42543,40400000.0
2006-10-12 21:07:00,1.42536,1.42536,1.42518,1.42529,35200000.0
2006-10-12 21:08:00,1.42518,1.42518,1.42495,1.42508,23200000.0
2006-10-12 21:09:00,1.42509,1.42509,1.42475,1.42499,41000000.0
2006-10-12 21:10:00,1.42496,1.42512,1.42487,1.42506,24000000.0
2006-10-12 21:11:00,1.42514,1.42533,1.42495,1.42511,40000000.0
2006-10-12 21:12:00,1.42527,1.42545,1.42522,1.42527,49000000.0
2006-10-12 21:13:00,1.42505,1.42527,1.42498,1.42511,52600001.0
2006-10-12 21:14:00,1.42503,1.4251,1.42485,1.4249,48700000.0
2006-10-12 21:15:00,1.4249,1.42492,1.4247,1.4247,51400000.0
2006-10-12 21:16:00,1.42437,1.42491,1.42437,1.4249,24800000.0
2006-10-12 21:17:00,1.42491,1.42526,1.42462,1.42488,40000000.0
2006-10-12 21:18:00,1.42527,1.42527,1.42446,1.42487,35400000.0
2006-10-12 21:19:00,1.42505,1.4251,1.42489,1.42495,40600001.0
2006-10-12 21:20:00,1.42501,1.42516,1.42493,1.42499,33200000.0
2006-10-12 21:21:00,1.42494,1.42513,1.42489,1.42499,49400001.0
2006-10-12 21:22:00,1.42459,1.42509,1.42459,1.42488,37100000.0
2006-10-12 21:23:00,1.42482,1.42506,1.42445,1.42445,43800000.0
2006-10-12 21:24:00,1.42472,1.42521,1.42468,1.42496,57900000.0
2006-10-12 21:25:00,1.42499,1.42509,1.42454,1.42454,64000000.0
2006-10-12 21:26:00,1.42475,1.42489,1.42461,1.42462,40600000.0
2006-10-12 21:27:00,1.42455,1.42465,1.42449,1.42449,21000000.0
2006-10-12 21:28:00,1.42443,1.42463,1.42443,1.42463,37600000.0
2006-10-12 21:29:00,1.42477,1.42477,1.42462,1.42471,51200001.0
2006-10-12 21:30:00,1.42472,1.42485,1.4246,1.42474,28600000.0
2006-10-12 21:31:00,1.42468,1.42468,1.42453,1.42459,23200000.0
2006-10-12 21:32:00,1.42456,1.42456,1.42439,1.42444,27800000.0
2006-10-12 21:33:00,1.42472,1.4248,1.42452,1.42465,33900000.0
2006-10-12 21:34:00,1.42459,1.42468,1.42457,1.42466,35400000.0
2006-10-12 21:35:00,1.4246,1.42461,1.42425,1.42461,33000000.0
2006-10-12 21:36:00,1.42499,1.425,1.42463,1.425,39700000.0
2006-10-12 21:37:00,1.42509,1.42509,1.42485,1.4249,28800000.0
2006-10-12 21:38:00,1.42491,1.42491,1.42473,1.42483,37700000.0
2006-10-12 21:39:00,1.4247,1.42496,1.4247,1.42483,34600000.0
2006-10-12 21:40:00,1.42473,1.42497,1.4247,1.42475,41000001.0
2006-10-12 21:41:00,1.42467,1.42483,1.42458,1.4247,32800000.0
2006-10-12 21:42:00,1.42472,1.42477,1.42437,1.42437,33500000.0
2006-10-12 21:43:00,1.4246,1.4246,1.42433,1.42433,30600000.0
2006-10-12 21:44:00,1.42426,1.42445,1.4242,1.42427,40400000.0
2006-10-12 21:45:00,1.42442,1.42447,1.42424,1.42424,21200000.0
2006-10-12 21:46:00,1.42428,1.42442,1.42409,1.42414,48300000.0
2006-10-12 21:47:00,1.42408,1.42434,1.42408,1.42414,32000000.0
2006-10-12 21:48:00,1.42437,1.42449,1.42418,1.42418,45700000.0
2006-10-12 21:49:00,1.4242,1.42429,1.42411,1.42423,39000000.0
2006-10-12 21:50:00,1.42426,1.42426,1.42399,1.42403,42200000.0
2006-10-12 21:51:00,1.42408,1.42439,1.42408,1.42425,49000001.0
2006-10-12 21:52:00,1.4241,1.42441,1.4241,1.42441,39600000.0
2006-10-12 21:53:00,1.42433,1.42434,1.42405,1.42405,33400000.0
2006-10-12 21:54:00,1.42398,1.42424,1.42389,1.42406,66900000.0
2006-10-12 21:55:00,1.42403,1.42414,1.42395,1.42411,50000000.0
2006-10-12 21:56:00,1.42395,1.42413,1.42387,1.42401,34400000.0
2006-10-12 21:57:00,1.42406,1.42436,1.42389,1.42429,35300000.0
2006-10-12 21:58:00,1.42443,1.42468,1.42443,1.42451,32800000.0
2006-10-12 21:59:00,1.42448,1.42481,1.4243,1.4246,49200000.0
2006-10-12 22:00:00,1.42464,1.42468,1.42445,1.42465,49000001.0
2006-10-12 22:01:00,1.42453,1.42475,1.42447,1.42456,43800000.0
2006-10-12 22:02:00,1.4247,1.4247,1.4245,1.42453,18400000.0
2006-10-12 22:03:00,1.42487,1.42498,1.42475,1.42493,15800000.0
2006-10-12 22:04:00,1.42485,1.42485,1.42454,1.42478,35400000.0
2006-10-12 22:05:00,1.42494,1.42494,1.42456,1.42474,35200000.0
2006-10-12 22:06:00,1.42476,1.42476,1.42414,1.42442,36200000.0
2006-10-12 22:07:00,1.42434,1.42471,1.42434,1.4245,38500000.0
2006-10-12 22:08:00,1.42393,1.42448,1.42393,1.42437,29000000.0
2006-10-12 22:09:00,1.42418,1.42418,1.42383,1.42395,33900000.0
2006-10-12 22:10:00,1.42399,1.42425,1.42392,1.42418,43000000.0
2006-10-12 22:11:00,1.42403,1.42425,1.42397,1.42397,30000000.0
2006-10-12 22:12:00,1.42399,1.42417,1.42393,1.42393,54900000.0
2006-10-12 22:13:00,1.42398,1.42406,1.42396,1.42396,22200000.0
2006-10-12 22:14:00,1.4238,1.42402,1.42377,1.42377,49600000.0
2006-10-12 22:15:00,1.42384,1.42392,1.42352,1.4237,49200001.0
2006-10-12 22:16:00,1.42375,1.424,1.4232,1.4232,37400000.0
2006-10-12 22:17:00,1.42363,1.42363,1.4233,1.42339,27400000.0
2006-10-12 22:18:00,1.42361,1.42361,1.42337,1.42346,32400000.0
2006-10-12 22:19:00,1.42336,1.42351,1.42334,1.42334,18400000.0
2006-10-12 22:20:00,1.42332,1.42345,1.42319,1.42343,39200000.0
2006-10-12 22:21:00,1.42319,1.42321,1.42287,1.42304,44000001.0
2006-10-12 22:22:00,1.4231,1.42319,1.42292,1.42303,35000000.0
2006-10-12 22:23:00,1.42314,1.42324,1.42297,1.42297,22000000.0
2006-10-12 22:24:00,1.42306,1.42308,1.42284,1.42303,52800000.0
2006-10-12 22:25:00,1.42303,1.4232,1.42303,1.4231,35200000.0
2006-10-12 22:26:00,1.42284,1.42316,1.42284,1.42316,28200000.0
2006-10-12 22:27:00,1.42316,1.42351,1.42305,1.42334,37200000.0
2006-10-12 22:28:00,1.42336,1.42361,1.42334,1.42357,46700000.0
2006-10-12 22:29:00,1.42364,1.42374,1.42353,1.42373,27800000.0
2006-10-12 22:30:00,1.42384,1.42389,1.42371,1.42377,61400000.0
2006-10-12 22:31:00,1.42399,1.42421,1.42348,1.42421,26800000.0
2006-10-12 22:32:00,1.42412,1.42412,1.42388,1.42405,32600000.0
2006-10-12 22:33:00,1.42386,1.42403,1.42385,1.42403,50200000.0
2006-10-12 22:34:00,1.42401,1.42411,1.42376,1.42391,75800002.0
2006-10-12 22:35:00,1.42396,1.42396,1.42367,1.42367,37700000.0
2006-10-12 22:36:00,1.4237,1.4237,1.42299,1.42299,66600000.0
2006-10-12 22:37:00,1.4238,1.42393,1.42374,1.42381,38100000.0
2006-10-12 22:38:00,1.42381,1.42398,1.4237,1.42382,24600000.0
2006-10-12 22:39:00,1.4237,1.42376,1.42352,1.42359,70900000.0
2006-10-12 22:40:00,1.42363,1.42367,1.42322,1.42322,44000001.0
2006-10-12 22:41:00,1.42363,1.42385,1.4236,1.42368,30200000.0
2006-10-12 22:42:00,1.42374,1.42376,1.42333,1.4234,31400000.0
2006-10-12 22:43:00,1.42365,1.42377,1.42358,1.42377,35100000.0
2006-10-12 22:44:00,1.4236,1.42373,1.42344,1.42373,30400000.0
2006-10-12 22:45:00,1.4237,1.42372,1.42346,1.42349,22400000.0
2006-10-12 22:46:00,1.42345,1.42363,1.42336,1.42343,36100000.0
2006-10-12 22:47:00,1.42341,1.42341,1.42313,1.42318,45700000.0
2006-10-12 22:48:00,1.42296,1.42334,1.42296,1.42313,22200000.0
2006-10-12 22:49:00,1.42282,1.423,1.42254,1.42279,29400000.0
2006-10-12 22:50:00,1.42291,1.42291,1.42245,1.42245,35400000.0
2006-10-12 22:51:00,1.4226,1.42273,1.42254,1.42273,28600000.0
2006-10-12 22:52:00,1.42269,1.42296,1.42262,1.42273,83100000.0
2006-10-12 22:53:00,1.42295,1.42314,1.42281,1.42314,36700000.0
2006-10-12 22:54:00,1.42298,1.42298,1.42266,1.42273,29700000.0
2006-10-12 22:55:00,1.42293,1.42304,1.42271,1.42271,26200000.0
2006-10-12 22:56:00,1.42291,1.42292,1.42269,1.42292,29200000.0
2006-10-12 22:57:00,1.42279,1.42292,1.42254,1.42254,45400000.0
2006-10-12 22:58:00,1.42286,1.42293,1.42279,1.42279,31800000.0
2006-10-12 22:59:00,1.42296,1.42301,1.42279,1.42296,49000000.0
2006-10-12 23:00:00,1.42217,1.42227,1.42199,1.42199,28400000.0
2006-10-12 23:01:00,1.4222,1.42233,1.422,1.42233,33000000.0
2006-10-12 23:02:00,1.42229,1.42234,1.42224,1.42226,40400000.0
2006-10-12 23:03:00,1.42246,1.42274,1.42241,1.4226,46800000.0
2006-10-12 23:04:00,1.42256,1.42298,1.42256,1.42297,24600000.0
2006-10-12 23:05:00,1.42288,1.42294,1.4228,1.42291,37400000.0
2006-10-12 23:06:00,1.4229,1.42312,1.42266,1.42304,50200000.0
2006-10-12 23:07:00,1.42282,1.42298,1.42277,1.42289,30400000.0
2006-10-12 23:08:00,1.42285,1.4229,1.42264,1.42275,36800000.0
2006-10-12 23:09:00,1.42285,1.42308,1.42282,1.42285,37000000.0
2006-10-12 23:10:00,1.42275,1.42318,1.42265,1.42273,56800000.0
2006-10-12 23:11:00,1.42276,1.42286,1.42272,1.42286,94200002.0
2006-10-12 23:12:00,1.423,1.42314,1.423,1.42314,40400000.0
2006-10-12 23:13:00,1.42257,1.42334,1.42257,1.42313,50500000.0
2006-10-12 23:14:00,1.42306,1.42309,1.42291,1.42301,24600000.0
2006-10-12 23:15:00,1.42298,1.42306,1.42235,1.42287,51800001.0
2006-10-12 23:16:00,1.42288,1.42288,1.42266,1.42281,34800000.0
2006-10-12 23:17:00,1.42285,1.42285,1.42258,1.42276,38800000.0
2006-10-12 23:18:00,1.42308,1.42324,1.42286,1.42289,50000000.0
2006-10-12 23:19:00,1.42276,1.42292,1.42263,1.42265,48900000.0
2006-10-12 23:20:00,1.42288,1.4231,1.42263,1.42288,36300000.0
2006-10-12 23:21:00,1.4229,1.42305,1.4228,1.4228,30200000.0
2006-10-12 23:22:00,1.4228,1.423,1.4226,1.423,34800000.0
2006-10-12 23:23:00,1.42277,1.42295,1.42277,1.42287,28000000.0
2006-10-12 23:24:00,1.42274,1.4229,1.42262,1.42262,27800000.0
2006-10-12 23:25:00,1.42258,1.42258,1.42234,1.42234,36000000.0
2006-10-12 23:26:00,1.42239,1.42261,1.42217,1.42261,43600000.0
2006-10-12 23:27:00,1.42251,1.4228,1.42251,1.4228,32500000.0
2006-10-12 23:28:00,1.4228,1.4229,1.42257,1.42257,56200000.0
2006-10-12 23:29:00,1.42282,1.42309,1.42252,1.42293,56800000.0
2006-10-12 23:30:00,1.42275,1.42298,1.42275,1.42287,37200000.0
2006-10-12 23:31:00,1.42302,1.42314,1.42275,1.42314,26000000.0
2006-10-12 23:32:00,1.42287,1.42312,1.42287,1.42302,33200000.0
2006-10-12 23:33:00,1.42292,1.42323,1.42292,1.4232,22000000.0
2006-10-12 23:34:00,1.42324,1.42329,1.42295,1.42304,53500000.0
2006-10-12 23:35:00,1.4231,1.4231,1.4229,1.42295,23400000.0
2006-10-12 23:36:00,1.423,1.4231,1.42299,1.42299,40200000.0
2006-10-12 23:37:00,1.42313,1.42324,1.42313,1.42319,37600000.0
2006-10-12 23:38:00,1.42314,1.42314,1.42292,1.42303,45200000.0
2006-10-12 23:39:00,1.42283,1.42293,1.42278,1.42288,55300000.0
2006-10-12 23:40:00,1.42303,1.42303,1.42258,1.42258,38800000.0
2006-10-12 23:41:00,1.42279,1.42286,1.42238,1.42238,39400000.0
2006-10-12 23:42:00,1.42291,1.42291,1.42271,1.42271,31600000.0
2006-10-12 23:43:00,1.4226,1.42268,1.42219,1.42264,42800000.0
2006-10-12 23:44:00,1.4228,1.42283,1.42268,1.4228,42400000.0
2006-10-12 23:45:00,1.42269,1.42292,1.42249,1.42272,33100000.0
2006-10-12 23:46:00,1.42287,1.42287,1.42269,1.42277,42400000.0
2006-10-12 23:47:00,1.42278,1.42278,1.42247,1.42275,55500000.0
2006-10-12 23:48:00,1.4225,1.4225,1.42207,1.42215,36400000.0
2006-10-12 23:49:00,1.4223,1.42242,1.42196,1.42242,35400000.0
2006-10-12 23:50:00,1.42261,1.42292,1.42255,1.42268,39100000.0
2006-10-12 23:51:00,1.42296,1.42315,1.42278,1.4229,53000000.0
2006-10-12 23:52:00,1.42292,1.42292,1.42257,1.42287,38200000.0
2006-10-12 23:53:00,1.42304,1.42305,1.42266,1.42305,37400000.0
2006-10-12 23:54:00,1.4232,1.42351,1.42291,1.42291,37300000.0
2006-10-12 23:55:00,1.42323,1.42344,1.42318,1.42344,37200000.0
2006-10-12 23:56:00,1.42348,1.42352,1.42325,1.42326,30200000.0
2006-10-12 23:57:00,1.42323,1.42336,1.42316,1.42336,45500001.0
2006-10-12 23:58:00,1.42329,1.42339,1.42294,1.42335,48600000.0
2006-10-12 23:59:00,1.42342,1.42352,1.4233,1.42332,48800001.0
2006-10-13 00:00:00,1.42337,1.42365,1.42324,1.42338,44200000.0
2006-10-13 00:01:00,1.42356,1.42362,1.42333,1.42333,81200002.0
2006-10-13 00:02:00,1.42329,1.42329,1.42282,1.42321,41800000.0
2006-10-13 00:03:00,1.42341,1.4236,1.4234,1.4236,52100001.0
2006-10-13 00:04:00,1.42347,1.42365,1.42347,1.42365,28000000.0
2006-10-13 00:05:00,1.42387,1.42387,1.42364,1.42364,35600000.0
2006-10-13 00:06:00,1.42375,1.424,1.42375,1.424,56000002.0
2006-10-13 00:07:00,1.424,1.4242,1.42396,1.4241,48100000.0
2006-10-13 00:08:00,1.42417,1.42422,1.42399,1.42419,39000000.0
2006-10-13 00:09:00,1.42388,1.42401,1.42363,1.42384,45500000.0
2006-10-13 00:10:00,1.42394,1.42409,1.42384,1.42399,21800000.0
2006-10-13 00:11:00,1.42403,1.42406,1.4238,1.42394,56500000.0
2006-10-13 00:12:00,1.42396,1.42396,1.42355,1.42356,33200000.0
2006-10-13 00:13:00,1.42375,1.42383,1.42344,1.42383,51100000.0
2006-10-13 00:14:00,1.42375,1.4238,1.42353,1.42373,44300000.0
2006-10-13 00:15:00,1.42352,1.42352,1.42329,1.42332,40800000.0
2006-10-13 00:16:00,1.42342,1.42345,1.42314,1.42314,38000000.0
2006-10-13 00:17:00,1.42307,1.42349,1.42307,1.42343,28200000.0
2006-10-13 00:18:00,1.42349,1.42366,1.42338,1.42338,35400000.0
2006-10-13 00:20:00,1.42334,1.42334,1.42283,1.42283,43400000.0
2006-10-13 00:21:00,1.42326,1.42332,1.42313,1.42319,37600000.0
2006-10-13 00:22:00,1.42315,1.42335,1.42315,1.42328,33400000.0
2006-10-13 00:23:00,1.42323,1.42341,1.42283,1.42327,49300000.0
2006-10-13 00:24:00,1.42345,1.42363,1.42339,1.42348,40300000.0
2006-10-13 00:25:00,1.4233,1.42347,1.4232,1.42335,46800000.0
2006-10-13 00:26:00,1.42338,1.42352,1.42326,1.42348,45800000.0
2006-10-13 00:27:00,1.42358,1.42358,1.42341,1.42347,44300000.0
2006-10-13 00:28:00,1.42357,1.42365,1.42335,1.42348,48400000.0
2006-10-13 00:29:00,1.42342,1.42348,1.42324,1.42338,25600000.0
2006-10-13 00:30:00,1.42318,1.42357,1.42318,1.42347,43500000.0
2006-10-13 00:31:00,1.4235,1.4235,1.42339,1.42341,26500000.0
2006-10-13 00:32:00,1.42335,1.42363,1.42335,1.4234,44000001.0
2006-10-13 00:33:00,1.42361,1.42361,1.42327,1.42342,39000000.0
2006-10-13 00:34:00,1.42332,1.42347,1.42319,1.42319,42100000.0
2006-10-13 00:36:00,1.42345,1.42348,1.42335,1.42346,34800000.0
2006-10-13 00:37:00,1.42348,1.42354,1.4234,1.4234,34400000.0
2006-10-13 00:38:00,1.4234,1.42343,1.42321,1.42327,30000000.0
2006-10-13 00:39:00,1.42336,1.42342,1.42312,1.42326,37900000.0
2006-10-13 00:40:00,1.42334,1.42344,1.42324,1.42337,22800000.0
2006-10-13 00:41:00,1.42337,1.42343,1.42311,1.4233,42400000.0
2006-10-13 00:42:00,1.42329,1.42342,1.42326,1.42328,29600000.0
2006-10-13 00:43:00,1.42304,1.42332,1.4228,1.42332,38600000.0
2006-10-13 00:44:00,1.42336,1.42351,1.42328,1.4234,28200000.0
2006-10-13 00:45:00,1.42348,1.42353,1.42334,1.42341,43400000.0
2006-10-13 00:46:00,1.42359,1.42362,1.42344,1.42351,36400001.0
2006-10-13 00:47:00,1.42354,1.42369,1.42346,1.42358,31300000.0
2006-10-13 00:48:00,1.42337,1.42375,1.42337,1.42354,30600000.0
2006-10-13 00:49:00,1.42358,1.42358,1.42319,1.42338,38100000.0
2006-10-13 00:50:00,1.42361,1.42379,1.42352,1.42369,38400000.0
2006-10-13 00:51:00,1.42364,1.42374,1.42352,1.42369,40000000.0
2006-10-13 00:52:00,1.42348,1.42366,1.4234,1.42366,39200000.0
2006-10-13 00:53:00,1.42343,1.42374,1.42339,1.42374,36000000.0
2006-10-13 00:54:00,1.42331,1.42369,1.42331,1.42369,32500000.0
2006-10-13 00:55:00,1.42369,1.42369,1.42332,1.42369,28000000.0
2006-10-13 00:56:00,1.4236,1.4236,1.42336,1.42349,32400000.0
2006-10-13 00:57:00,1.42375,1.42396,1.42372,1.42372,26000000.0
2006-10-13 00:58:00,1.42398,1.42405,1.42384,1.42392,30400000.0
2006-10-13 00:59:00,1.4239,1.424,1.4239,1.4239,32400000.0
2006-10-13 01:00:00,1.42398,1.42398,1.42375,1.42379,32400000.0
2006-10-13 01:01:00,1.42384,1.42399,1.42378,1.42387,49200000.0
2006-10-13 01:02:00,1.42402,1.42402,1.42354,1.42354,52400001.0
2006-10-13 01:03:00,1.42388,1.42388,1.42352,1.4237,35400000.0
2006-10-13 01:04:00,1.42374,1.42384,1.42374,1.42384,47900000.0
2006-10-13 01:05:00,1.42394,1.42404,1.42386,1.42395,32400000.0
2006-10-13 01:06:00,1.42401,1.42401,1.42363,1.4239,68200001.0
2006-10-13 01:07:00,1.42399,1.42413,1.42389,1.42406,51600000.0
2006-10-13 01:08:00,1.42412,1.42412,1.42351,1.42351,30600000.0
2006-10-13 01:09:00,1.424,1.42414,1.42394,1.42406,36400000.0
2006-10-13 01:10:00,1.42408,1.4244,1.42403,1.42425,35200000.0
2006-10-13 01:11:00,1.42419,1.42455,1.42419,1.42455,26000000.0
2006-10-13 01:12:00,1.42429,1.42432,1.42387,1.42399,44800001.0
2006-10-13 01:13:00,1.42419,1.42446,1.42394,1.42446,61200001.0
2006-10-13 01:14:00,1.42449,1.42468,1.42425,1.42435,19800000.0
2006-10-13 01:15:00,1.42457,1.42467,1.4244,1.42458,40800000.0
2006-10-13 01:16:00,1.42486,1.42486,1.42462,1.42472,42100000.0
2006-10-13 01:17:00,1.42499,1.42518,1.4249,1.42512,27600000.0
2006-10-13 01:18:00,1.42491,1.42493,1.42455,1.42489,28200000.0
2006-10-13 01:19:00,1.42483,1.42483,1.42458,1.42458,59400000.0
2006-10-13 01:20:00,1.4246,1.42467,1.42412,1.42458,37100000.0
2006-10-13 01:21:00,1.42418,1.42449,1.42418,1.42445,60200001.0
2006-10-13 01:22:00,1.42452,1.42457,1.42429,1.42447,45400001.0
2006-10-13 01:23:00,1.42442,1.42457,1.42428,1.42428,42600000.0
2006-10-13 01:24:00,1.42465,1.42478,1.42437,1.42458,38800000.0
2006-10-13 01:25:00,1.4246,1.42475,1.42431,1.42458,48200000.0
2006-10-13 01:26:00,1.42461,1.42495,1.42461,1.4249,55000000.0
2006-10-13 01:27:00,1.42491,1.42509,1.42484,1.42509,42200001.0
2006-10-13 01:28:00,1.42485,1.42495,1.4244,1.42457,47700000.0
2006-10-13 01:29:00,1.42464,1.42464,1.42443,1.42453,42400000.0
2006-10-13 01:30:00,1.42461,1.42471,1.42427,1.42458,45800000.0
2006-10-13 01:31:00,1.42445,1.42467,1.42442,1.42458,32400000.0
2006-10-13 01:32:00,1.42445,1.42461,1.42434,1.42441,32800000.0
2006-10-13 01:33:00,1.42436,1.4245,1.42428,1.4245,19800000.0
2006-10-13 01:34:00,1.42446,1.42446,1.42399,1.42432,31700000.0
2006-10-13 01:35:00,1.4243,1.42442,1.42404,1.42404,54200000.0
2006-10-13 01:36:00,1.42426,1.42449,1.42426,1.42433,34800000.0
2006-10-13 01:37:00,1.42444,1.42456,1.42417,1.42449,47400000.0
2006-10-13 01:38:00,1.42441,1.42459,1.42434,1.42459,33400000.0
2006-10-13 01:39:00,1.42442,1.42448,1.42409,1.42439,54100001.0
2006-10-13 01:40:00,1.42439,1.42442,1.42423,1.42435,38500000.0
2006-10-13 01:41:00,1.42427,1.42452,1.42422,1.42434,49100000.0
2006-10-13 01:42:00,1.42442,1.42452,1.42422,1.42442,48500001.0
2006-10-13 01:43:00,1.42431,1.42443,1.42384,1.42435,34100000.0
2006-10-13 01:44:00,1.42457,1.42465,1.42423,1.42441,21600000.0
2006-10-13 01:45:00,1.42441,1.42441,1.42416,1.42433,52500000.0
2006-10-13 01:46:00,1.42432,1.42456,1.42424,1.42436,29000000.0
2006-10-13 01:47:00,1.42428,1.42437,1.42408,1.42409,28300000.0
2006-10-13 01:48:00,1.42425,1.42438,1.4239,1.4239,34600000.0
2006-10-13 01:49:00,1.4243,1.42443,1.4238,1.42425,34800001.0
2006-10-13 01:50:00,1.42421,1.42436,1.4239,1.42436,58900000.0
2006-10-13 01:51:00,1.42431,1.42431,1.42416,1.42418,30800000.0
2006-10-13 01:52:00,1.42442,1.42445,1.42411,1.42411,28000000.0
2006-10-13 01:53:00,1.42425,1.42425,1.42409,1.42409,52400000.0
2006-10-13 01:54:00,1.42412,1.42432,1.4241,1.42432,32600000.0
2006-10-13 01:55:00,1.42429,1.42445,1.42402,1.42402,49700000.0
2006-10-13 01:56:00,1.42416,1.42431,1.42404,1.42404,29000000.0
2006-10-13 01:57:00,1.42421,1.42434,1.42414,1.42424,26600000.0
2006-10-13 01:58:00,1.42424,1.42427,1.42388,1.42395,28200000.0
2006-10-13 01:59:00,1.42433,1.42433,1.42402,1.4241,49600000.0
2006-10-13 02:00:00,1.42365,1.42396,1.42365,1.42367,39000000.0
2006-10-13 02:01:00,1.42356,1.42356,1.42341,1.42346,50800000.0
2006-10-13 02:02:00,1.42348,1.42397,1.42347,1.42383,85400000.0
2006-10-13 02:03:00,1.42399,1.42422,1.42397,1.42421,82000000.0
2006-10-13 02:04:00,1.42415,1.42431,1.42413,1.42419,66200000.0
2006-10-13 02:05:00,1.42404,1.42412,1.42402,1.42412,64100000.0
2006-10-13 02:06:00,1.42429,1.42432,1.42399,1.42432,95600000.0
2006-10-13 02:07:00,1.42439,1.42465,1.42419,1.42438,210000000.0
2006-10-13 02:08:00,1.42429,1.42435,1.42429,1.42434,63000000.0
2006-10-13 02:09:00,1.42417,1.42449,1.42401,1.42434,182100000.0
2006-10-13 02:10:00,1.42368,1.42398,1.4235,1.42356,143500001.0
2006-10-13 02:11:00,1.42352,1.42358,1.42352,1.42353,41100000.0
2006-10-13 02:12:00,1.42345,1.42355,1.42337,1.42353,46600000.0
2006-10-13 02:13:00,1.42358,1.42369,1.42347,1.42368,35200000.0
2006-10-13 02:14:00,1.42344,1.42344,1.42302,1.42311,145000000.0
2006-10-13 02:15:00,1.42287,1.42287,1.42225,1.42225,237600002.0
2006-10-13 02:16:00,1.42268,1.42274,1.42251,1.42274,64500000.0
2006-10-13 02:17:00,1.42244,1.4227,1.42208,1.4223,196700000.0
2006-10-13 02:18:00,1.42233,1.42264,1.42192,1.42233,40000000.0
2006-10-13 02:19:00,1.42248,1.4227,1.42239,1.42246,56800000.0
2006-10-13 02:20:00,1.4225,1.42275,1.42243,1.42263,63600000.0
2006-10-13 02:21:00,1.4224,1.42258,1.42212,1.42258,57000001.0
2006-10-13 02:22:00,1.42226,1.42228,1.42221,1.42224,31400001.0
2006-10-13 02:23:00,1.42265,1.42289,1.42255,1.42255,39400000.0
2006-10-13 02:24:00,1.42245,1.42263,1.42234,1.42263,22000000.0
2006-10-13 02:25:00,1.42257,1.42267,1.42226,1.42241,102300000.0
2006-10-13 02:26:00,1.42232,1.42293,1.42228,1.42276,87700000.0
2006-10-13 02:27:00,1.4227,1.4227,1.4226,1.4227,40000000.0
2006-10-13 02:28:00,1.42249,1.42257,1.42242,1.42245,40000000.0
2006-10-13 02:29:00,1.42269,1.42277,1.42249,1.42273,37400000.0
2006-10-13 02:30:00,1.42301,1.42301,1.42274,1.42283,33000000.0
2006-10-13 02:31:00,1.42262,1.42272,1.42252,1.42255,49300000.0
2006-10-13 02:32:00,1.42275,1.42283,1.42259,1.4227,44400000.0
2006-10-13 02:33:00,1.4224,1.42247,1.42228,1.42237,240000001.0
2006-10-13 02:34:00,1.42256,1.42256,1.42231,1.42244,32000000.0
2006-10-13 02:35:00,1.42251,1.42253,1.42202,1.42212,77600000.0
2006-10-13 02:36:00,1.42243,1.42265,1.42243,1.42252,26400000.0
2006-10-13 02:37:00,1.42209,1.42238,1.42209,1.42209,94200000.0
2006-10-13 02:38:00,1.42216,1.42219,1.42206,1.42213,43300000.0
2006-10-13 02:39:00,1.42216,1.42217,1.42195,1.42208,46700000.0
2006-10-13 02:40:00,1.42223,1.42238,1.42222,1.42238,33000000.0
2006-10-13 02:41:00,1.42231,1.42246,1.42229,1.42229,54200000.0
2006-10-13 02:42:00,1.42234,1.42234,1.42214,1.42215,32400000.0
2006-10-13 02:43:00,1.42213,1.42224,1.42207,1.42224,40600001.0
2006-10-13 02:44:00,1.42224,1.42244,1.42219,1.42244,30600000.0
2006-10-13 02:45:00,1.42212,1.42234,1.42205,1.42215,34600000.0
2006-10-13 02:46:00,1.42197,1.42217,1.42188,1.42193,174400000.0
2006-10-13 02:47:00,1.42239,1.42256,1.42198,1.42244,197900000.0
2006-10-13 02:48:00,1.42229,1.42251,1.42226,1.42246,98300000.0
2006-10-13 02:49:00,1.42227,1.42227,1.42185,1.42191,63100000.0
2006-10-13 02:50:00,1.42216,1.42246,1.42188,1.42246,116200001.0
2006-10-13 02:51:00,1.42208,1.42223,1.42189,1.42201,59900000.0
2006-10-13 02:52:00,1.42219,1.42219,1.42197,1.42213,29200000.0
2006-10-13 02:53:00,1.42234,1.42243,1.42208,1.42221,33000000.0
2006-10-13 02:54:00,1.42231,1.42253,1.42223,1.42223,71600003.0
2006-10-13 02:55:00,1.42245,1.42275,1.42229,1.42243,36200000.0
2006-10-13 02:56:00,1.42232,1.42235,1.42223,1.42225,50300000.0
2006-10-13 02:57:00,1.42222,1.42235,1.42222,1.42235,33400000.0
2006-10-13 02:58:00,1.42235,1.4224,1.42229,1.42231,65900000.0
2006-10-13 02:59:00,1.42232,1.42243,1.42223,1.42233,59800000.0
2006-10-13 03:00:00,1.42228,1.42235,1.42219,1.42231,138100001.0
2006-10-13 03:01:00,1.42231,1.42233,1.42223,1.42228,49500000.0
2006-10-13 03:02:00,1.4223,1.42231,1.42217,1.42223,28600000.0
2006-10-13 03:03:00,1.42232,1.42239,1.42218,1.4223,57300000.0
2006-10-13 03:04:00,1.42228,1.42261,1.42213,1.42225,48800000.0
2006-10-13 03:05:00,1.42225,1.42236,1.42222,1.42228,52200000.0
2006-10-13 03:06:00,1.42226,1.4224,1.42221,1.4224,51900000.0
2006-10-13 03:07:00,1.4224,1.42273,1.4223,1.42268,103700000.0
2006-10-13 03:08:00,1.42278,1.42294,1.42258,1.42258,73900001.0
2006-10-13 03:09:00,1.42285,1.42301,1.42255,1.42291,32600000.0
2006-10-13 03:10:00,1.42239,1.42275,1.42239,1.42275,22800000.0
2006-10-13 03:11:00,1.42234,1.42248,1.42234,1.42248,42400000.0
2006-10-13 03:12:00,1.423,1.42337,1.42289,1.42327,61300000.0
2006-10-13 03:13:00,1.42326,1.42374,1.4231,1.42359,54400000.0
2006-10-13 03:14:00,1.42349,1.42392,1.42332,1.42366,41800000.0
2006-10-13 03:15:00,1.42332,1.42432,1.42332,1.42432,31800000.0
2006-10-13 03:16:00,1.42403,1.42412,1.4238,1.42412,46800001.0
2006-10-13 03:17:00,1.42415,1.42438,1.42391,1.42438,45600000.0
2006-10-13 03:18:00,1.42413,1.42427,1.4238,1.42427,35200000.0
2006-10-13 03:19:00,1.42437,1.42448,1.42422,1.42446,32200000.0
2006-10-13 03:20:00,1.42399,1.4245,1.42399,1.42423,45600000.0
2006-10-13 03:21:00,1.42328,1.42344,1.42318,1.42344,36600000.0
2006-10-13 03:22:00,1.42329,1.42329,1.42304,1.42304,60500000.0
2006-10-13 03:23:00,1.42297,1.42297,1.42269,1.42282,53800000.0
2006-10-13 03:24:00,1.42291,1.42319,1.42291,1.42303,85700001.0
2006-10-13 03:25:00,1.42345,1.42345,1.42282,1.423,24800000.0
2006-10-13 03:26:00,1.42309,1.4235,1.42309,1.42343,151800002.0
2006-10-13 03:27:00,1.4235,1.4236,1.42338,1.42346,100100000.0
2006-10-13 03:28:00,1.42348,1.4236,1.42345,1.42357,34000000.0
2006-10-13 03:29:00,1.42344,1.4235,1.42339,1.4235,57600001.0
2006-10-13 03:30:00,1.4235,1.4235,1.42321,1.4235,51000000.0
2006-10-13 03:31:00,1.42348,1.42382,1.42347,1.42378,39900000.0
2006-10-13 03:32:00,1.42398,1.42439,1.42398,1.42415,28000000.0
2006-10-13 03:33:00,1.42404,1.42454,1.42404,1.4243,52300000.0
2006-10-13 03:34:00,1.42442,1.42442,1.42402,1.42405,47000000.0
2006-10-13 03:35:00,1.42416,1.42424,1.42392,1.42412,75500000.0
2006-10-13 03:36:00,1.42428,1.42454,1.42411,1.42438,55800000.0
2006-10-13 03:37:00,1.42428,1.42429,1.42395,1.42423,35600000.0
2006-10-13 03:38:00,1.42425,1.42449,1.42412,1.42449,23400000.0
2006-10-13 03:39:00,1.42418,1.42421,1.42404,1.42409,82000001.0
2006-10-13 03:40:00,1.42386,1.42461,1.42386,1.42418,116400000.0
2006-10-13 03:41:00,1.42397,1.42417,1.42396,1.42416,71200000.0
2006-10-13 03:42:00,1.42418,1.42418,1.42402,1.42407,83000001.0
2006-10-13 03:43:00,1.42391,1.42416,1.42391,1.42416,25400000.0
2006-10-13 03:44:00,1.42398,1.42406,1.42377,1.42388,30800000.0
2006-10-13 03:45:00,1.42382,1.42393,1.42345,1.42393,35400000.0
2006-10-13 03:46:00,1.4237,1.42389,1.4237,1.42375,32800000.0
2006-10-13 03:47:00,1.42376,1.42385,1.42368,1.42368,39600000.0
2006-10-13 03:48:00,1.42386,1.42393,1.42365,1.42379,25800000.0
2006-10-13 03:49:00,1.42389,1.4239,1.42362,1.42362,37200000.0
2006-10-13 03:50:00,1.42384,1.42391,1.42359,1.42362,101600000.0
2006-10-13 03:51:00,1.4238,1.42384,1.4237,1.4237,45100000.0
2006-10-13 03:52:00,1.42357,1.42357,1.42308,1.42318,74200000.0
2006-10-13 03:53:00,1.42314,1.42321,1.42299,1.42317,66800000.0
2006-10-13 03:54:00,1.42327,1.42372,1.42325,1.42331,33200000.0
2006-10-13 03:55:00,1.42364,1.42376,1.4235,1.42375,46600000.0
2006-10-13 03:56:00,1.42368,1.4239,1.42368,1.42375,23200000.0
2006-10-13 03:57:00,1.42322,1.42335,1.42307,1.4231,170500001.0
2006-10-13 03:58:00,1.423,1.42394,1.42299,1.42303,207800000.0
2006-10-13 03:59:00,1.42335,1.42363,1.42332,1.42348,141600000.0
2006-10-13 04:00:00,1.42351,1.42371,1.42349,1.42353,68700000.0
2006-10-13 04:01:00,1.4235,1.42375,1.42338,1.42373,127200000.0
2006-10-13 04:02:00,1.42364,1.42368,1.42326,1.42332,125000001.0
2006-10-13 04:03:00,1.4236,1.4237,1.4236,1.4236,119100000.0
2006-10-13 04:04:00,1.42323,1.42328,1.42313,1.42326,119100000.0
2006-10-13 04:05:00,1.42307,1.4237,1.42307,1.42365,220400000.0
2006-10-13 04:06:00,1.42318,1.42356,1.42307,1.42339,105400001.0
2006-10-13 04:07:00,1.42353,1.42356,1.42323,1.42325,153600000.0
2006-10-13 04:08:00,1.42372,1.42388,1.42372,1.42388,14000000.0
2006-10-13 04:09:00,1.42412,1.42412,1.42381,1.42392,34000000.0
2006-10-13 04:10:00,1.42382,1.4239,1.42353,1.42367,112700000.0
2006-10-13 04:11:00,1.42378,1.42398,1.42356,1.42365,31600000.0
2006-10-13 04:12:00,1.42355,1.42363,1.42355,1.42358,63000001.0
2006-10-13 04:13:00,1.42356,1.42373,1.42353,1.42355,73600000.0
2006-10-13 04:14:00,1.42357,1.42364,1.42345,1.42364,88000000.0
2006-10-13 04:15:00,1.42365,1.4239,1.42357,1.42382,99400000.0
2006-10-13 04:16:00,1.4238,1.42388,1.42358,1.42368,95600000.0
2006-10-13 04:17:00,1.42378,1.42388,1.42373,1.42375,49200000.0
2006-10-13 04:18:00,1.42369,1.42383,1.42356,1.42356,164500000.0
2006-10-13 04:19:00,1.42352,1.4236,1.42349,1.4236,64100000.0
2006-10-13 04:20:00,1.42348,1.42359,1.42324,1.42326,189200001.0
2006-10-13 04:21:00,1.42333,1.42344,1.42329,1.42329,42000000.0
2006-10-13 04:22:00,1.42338,1.42378,1.42331,1.42372,50200000.0
2006-10-13 04:23:00,1.42337,1.42339,1.4233,1.4233,31000000.0
2006-10-13 04:24:00,1.42328,1.42344,1.42326,1.4234,144900002.0
2006-10-13 04:25:00,1.42337,1.42377,1.42328,1.42356,193700000.0
2006-10-13 04:26:00,1.42355,1.42355,1.42327,1.42344,109400000.0
2006-10-13 04:27:00,1.42357,1.42365,1.42347,1.42353,65100000.0
2006-10-13 04:28:00,1.42343,1.42348,1.42322,1.42322,60000000.0
2006-10-13 04:29:00,1.42313,1.4237,1.42313,1.42352,88600000.0
2006-10-13 04:30:00,1.42332,1.4237,1.42321,1.42345,79600000.0
2006-10-13 04:31:00,1.42333,1.42349,1.4232,1.42349,36100000.0
2006-10-13 04:32:00,1.42361,1.42361,1.42345,1.42353,35300000.0
2006-10-13 04:34:00,1.42347,1.42348,1.42335,1.42346,42100000.0
2006-10-13 04:35:00,1.42352,1.42381,1.42352,1.42361,52600000.0
2006-10-13 04:36:00,1.42379,1.42386,1.42309,1.42376,190400000.0
2006-10-13 04:37:00,1.42373,1.42394,1.42348,1.42358,116700000.0
2006-10-13 04:38:00,1.42354,1.42365,1.42349,1.42362,46000000.0
2006-10-13 04:39:00,1.42347,1.4236,1.4234,1.4234,64300000.0
2006-10-13 04:40:00,1.42335,1.42374,1.42335,1.42374,30200000.0
2006-10-13 04:41:00,1.42356,1.42392,1.42356,1.42365,51600000.0
2006-10-13 04:42:00,1.42348,1.4237,1.42348,1.42365,96900000.0
2006-10-13 04:43:00,1.42367,1.42371,1.42363,1.42371,47400000.0
2006-10-13 04:44:00,1.42378,1.42423,1.42378,1.42399,35000000.0
2006-10-13 04:45:00,1.42377,1.4238,1.42334,1.42365,35000000.0
2006-10-13 04:46:00,1.4235,1.42359,1.42349,1.42349,46900000.0
2006-10-13 04:47:00,1.42343,1.42393,1.42343,1.42393,79800000.0
2006-10-13 04:48:00,1.42369,1.42397,1.42369,1.42397,40000000.0
2006-10-13 04:49:00,1.42397,1.42418,1.42367,1.42367,68200000.0
2006-10-13 04:50:00,1.42383,1.42383,1.42357,1.42379,45400000.0
2006-10-13 04:51:00,1.42351,1.42351,1.42345,1.42348,25800000.0
2006-10-13 04:52:00,1.4235,1.42402,1.42345,1.42387,41700000.0
2006-10-13 04:53:00,1.42376,1.42411,1.42367,1.42385,51900000.0
2006-10-13 04:54:00,1.42364,1.42387,1.42364,1.42369,40200000.0
2006-10-13 04:55:00,1.42389,1.42396,1.42351,1.42396,28400000.0
2006-10-13 04:56:00,1.42371,1.42395,1.42371,1.4239,28200000.0
2006-10-13 04:57:00,1.42363,1.42421,1.42363,1.42369,48200000.0
2006-10-13 04:58:00,1.42371,1.42413,1.42371,1.42401,25200000.0
2006-10-13 04:59:00,1.42371,1.424,1.42368,1.42371,109100000.0
2006-10-13 05:00:00,1.42409,1.42412,1.42396,1.42406,37000000.0
2006-10-13 05:01:00,1.42395,1.42419,1.42394,1.42419,37800000.0
2006-10-13 05:02:00,1.42411,1.4243,1.42398,1.4243,47400000.0
2006-10-13 05:03:00,1.42411,1.42436,1.42403,1.42406,163400000.0
2006-10-13 05:04:00,1.42402,1.42402,1.42383,1.42389,213300000.0
2006-10-13 05:05:00,1.42392,1.42415,1.42386,1.42414,165800000.0
2006-10-13 05:06:00,1.4241,1.42415,1.42397,1.4241,182000001.0
2006-10-13 05:07:00,1.42386,1.4243,1.42382,1.42387,273500002.0
2006-10-13 05:08:00,1.42406,1.4241,1.42381,1.42385,294600001.0
2006-10-13 05:09:00,1.42386,1.42413,1.42378,1.42379,223400001.0
2006-10-13 05:10:00,1.42382,1.42399,1.42379,1.42399,187500000.0
2006-10-13 05:11:00,1.42384,1.42394,1.42374,1.42379,134000000.0
2006-10-13 05:12:00,1.42377,1.42379,1.42365,1.42372,120500000.0
2006-10-13 05:13:00,1.42381,1.42414,1.42378,1.42393,133100001.0
2006-10-13 05:14:00,1.42386,1.42387,1.42369,1.42374,304800002.0
2006-10-13 05:15:00,1.42387,1.42395,1.42375,1.42382,43200001.0
2006-10-13 05:16:00,1.42367,1.42379,1.42352,1.42369,205400001.0
2006-10-13 05:17:00,1.42393,1.42411,1.4238,1.424,148000000.0
2006-10-13 05:18:00,1.42385,1.42397,1.4237,1.42386,276000000.0
2006-10-13 05:19:00,1.42371,1.42394,1.42354,1.42355,275200000.0
2006-10-13 05:20:00,1.42359,1.42385,1.42357,1.4238,259300000.0
2006-10-13 05:21:00,1.42374,1.42415,1.42369,1.42374,323000001.0
2006-10-13 05:22:00,1.42371,1.42385,1.42366,1.42377,223300001.0
2006-10-13 05:23:00,1.42373,1.42386,1.42373,1.42381,119700000.0
2006-10-13 05:24:00,1.42378,1.42381,1.42373,1.42376,174700000.0
2006-10-13 05:25:00,1.42393,1.4241,1.42373,1.42378,260600000.0
2006-10-13 05:26:00,1.4237,1.42378,1.42367,1.42377,95000000.0
2006-10-13 05:27:00,1.424,1.424,1.42364,1.42388,185700000.0
2006-10-13 05:28:00,1.42388,1.42402,1.42366,1.42395,278800002.0
2006-10-13 05:29:00,1.42393,1.42403,1.42375,1.42383,269800001.0
2006-10-13 05:30:00,1.42383,1.42403,1.42373,1.42375,203000001.0
2006-10-13 05:31:00,1.42377,1.42407,1.42374,1.42375,75000000.0
2006-10-13 05:32:00,1.42388,1.42407,1.42387,1.42392,176800001.0
2006-10-13 05:33:00,1.4239,1.42405,1.42382,1.42396,207000001.0
2006-10-13 05:34:00,1.42386,1.42413,1.42364,1.42364,245100000.0
2006-10-13 05:35:00,1.42387,1.42399,1.42382,1.42392,33600000.0
2006-10-13 05:36:00,1.4237,1.4239,1.4237,1.42387,245900001.0
2006-10-13 05:37:00,1.42392,1.42396,1.4238,1.4238,198100000.0
2006-10-13 05:38:00,1.42375,1.42401,1.4237,1.42397,169700000.0
2006-10-13 05:39:00,1.42419,1.42428,1.424,1.42418,123800000.0
2006-10-13 05:40:00,1.42404,1.42439,1.42394,1.42422,216900001.0
2006-10-13 05:42:00,1.4242,1.42428,1.42409,1.42414,236900000.0
2006-10-13 05:43:00,1.42405,1.42415,1.42404,1.4241,92500000.0
2006-10-13 05:44:00,1.4241,1.42427,1.42402,1.42407,103000000.0
2006-10-13 05:45:00,1.42409,1.4243,1.42398,1.42398,148200000.0
2006-10-13 05:46:00,1.42404,1.42419,1.42399,1.42409,172000000.0
2006-10-13 05:47:00,1.42407,1.42408,1.42384,1.42392,213200000.0
2006-10-13 05:48:00,1.42382,1.42408,1.42373,1.42392,284000000.0
2006-10-13 05:49:00,1.42407,1.42416,1.42372,1.42377,176300000.0
2006-10-13 05:50:00,1.42387,1.42439,1.42385,1.42396,269600001.0
2006-10-13 05:51:00,1.42393,1.42393,1.42367,1.42367,163100000.0
2006-10-13 05:52:00,1.42368,1.42398,1.4236,1.42398,184800000.0
2006-10-13 05:53:00,1.42389,1.42393,1.42356,1.42365,96600001.0
2006-10-13 05:54:00,1.42385,1.42408,1.42375,1.42395,195200000.0
2006-10-13 05:55:00,1.42385,1.42395,1.42365,1.42385,262400002.0
2006-10-13 05:56:00,1.42396,1.42436,1.42387,1.42387,134000000.0
2006-10-13 05:57:00,1.42385,1.42418,1.42382,1.42392,184400001.0
2006-10-13 05:58:00,1.42398,1.42404,1.42384,1.42384,166800001.0
2006-10-13 05:59:00,1.42388,1.42388,1.42364,1.42376,90800000.0
2006-10-13 06:00:00,1.42371,1.42373,1.42363,1.42368,266300000.0
2006-10-13 06:01:00,1.42379,1.42401,1.42372,1.42372,138900000.0
2006-10-13 06:02:00,1.42364,1.4238,1.4236,1.42369,291500002.0
2006-10-13 06:03:00,1.42368,1.42387,1.42364,1.42382,29200000.0
2006-10-13 06:04:00,1.42365,1.42379,1.42364,1.4237,174300001.0
2006-10-13 06:05:00,1.42367,1.42371,1.42345,1.42345,413100000.0
2006-10-13 06:06:00,1.42352,1.42367,1.42352,1.42363,72000000.0
2006-10-13 06:07:00,1.42374,1.42377,1.42352,1.42372,336900000.0
2006-10-13 06:08:00,1.4235,1.42377,1.42347,1.42369,519800002.0
2006-10-13 06:09:00,1.42352,1.42387,1.42352,1.42367,376600002.0
2006-10-13 06:10:00,1.42359,1.42372,1.42342,1.42342,284500002.0
2006-10-13 06:11:00,1.42354,1.42369,1.4235,1.42363,490600002.0
2006-10-13 06:12:00,1.42362,1.42387,1.42357,1.42382,304900001.0
2006-10-13 06:13:00,1.42372,1.42388,1.42344,1.42344,348800001.0
2006-10-13 06:14:00,1.42358,1.42363,1.42333,1.42343,334800000.0
2006-10-13 06:15:00,1.42344,1.42356,1.42335,1.42337,200700003.0
2006-10-13 06:16:00,1.42331,1.42342,1.42311,1.42342,197600000.0
2006-10-13 06:17:00,1.4232,1.42335,1.42315,1.42315,153000000.0
2006-10-13 06:18:00,1.42322,1.42353,1.42322,1.42352,215300001.0
2006-10-13 06:19:00,1.42372,1.4238,1.42349,1.4237,169300000.0
2006-10-13 06:20:00,1.42363,1.42378,1.42353,1.42356,299700001.0
2006-10-13 06:21:00,1.42367,1.42372,1.42351,1.42362,268200001.0
2006-10-13 06:22:00,1.42359,1.42383,1.42355,1.42366,257600000.0
2006-10-13 06:23:00,1.42342,1.4236,1.4234,1.42353,303500000.0
2006-10-13 06:24:00,1.42348,1.42375,1.42347,1.42363,336300001.0
2006-10-13 06:25:00,1.42355,1.42366,1.42351,1.42366,254400000.0
2006-10-13 06:26:00,1.42363,1.42375,1.42355,1.42371,337600000.0
2006-10-13 06:27:00,1.42367,1.42377,1.42362,1.42369,346900000.0
2006-10-13 06:28:00,1.42368,1.42375,1.42353,1.42368,368400001.0
2006-10-13 06:29:00,1.42355,1.42358,1.42335,1.42337,88700000.0
2006-10-13 06:30:00,1.42334,1.42359,1.42332,1.42343,252200000.0
2006-10-13 06:31:00,1.42348,1.42364,1.42339,1.42354,135200001.0
2006-10-13 06:32:00,1.42357,1.42363,1.42355,1.42357,182900000.0
2006-10-13 06:33:00,1.42355,1.42366,1.42346,1.42346,260200002.0
2006-10-13 06:34:00,1.42348,1.42358,1.42338,1.42353,215400000.0
2006-10-13 06:35:00,1.42343,1.42374,1.42343,1.42354,151200000.0
2006-10-13 06:36:00,1.4236,1.42369,1.4236,1.42362,102600000.0
2006-10-13 06:37:00,1.42353,1.42364,1.42344,1.42344,209300000.0
2006-10-13 06:38:00,1.42342,1.42369,1.4234,1.42341,138600000.0
2006-10-13 06:39:00,1.42349,1.42358,1.4234,1.42358,26800000.0
2006-10-13 06:40:00,1.42356,1.42358,1.42336,1.42344,142200001.0
2006-10-13 06:41:00,1.42348,1.42379,1.42348,1.42371,165400000.0
2006-10-13 06:42:00,1.42359,1.42359,1.42327,1.42332,280700000.0
2006-10-13 06:43:00,1.42334,1.42347,1.42328,1.42333,134700000.0
2006-10-13 06:44:00,1.42344,1.42362,1.42341,1.42349,305700000.0
2006-10-13 06:45:00,1.42347,1.4236,1.4234,1.4236,263100000.0
2006-10-13 06:46:00,1.42358,1.42364,1.4235,1.42357,225800002.0
2006-10-13 06:48:00,1.42345,1.42368,1.42343,1.42358,37900000.0
2006-10-13 06:49:00,1.42351,1.42367,1.42337,1.42353,291800002.0
2006-10-13 06:50:00,1.42361,1.42361,1.42337,1.42341,44000000.0
2006-10-13 06:51:00,1.42367,1.42368,1.4234,1.42368,40000000.0
2006-10-13 06:52:00,1.42344,1.42363,1.4234,1.42345,251000001.0
2006-10-13 06:53:00,1.42347,1.42374,1.42347,1.42354,235900000.0
2006-10-13 06:55:00,1.42354,1.42369,1.42347,1.42364,315200002.0
2006-10-13 06:56:00,1.42379,1.42379,1.42369,1.42369,37800000.0
2006-10-13 06:57:00,1.42375,1.42388,1.42375,1.42383,64600000.0
2006-10-13 06:58:00,1.42369,1.42374,1.42354,1.42367,218400000.0
2006-10-13 06:59:00,1.42361,1.42382,1.42354,1.42364,318100000.0
2006-10-13 07:00:00,1.42379,1.42387,1.42363,1.42374,141800001.0
2006-10-13 07:01:00,1.4236,1.42378,1.4236,1.42374,280100000.0
2006-10-13 07:02:00,1.42358,1.42375,1.42349,1.42354,373700001.0
2006-10-13 07:03:00,1.42352,1.42358,1.42339,1.42348,128900000.0
2006-10-13 07:04:00,1.42346,1.42354,1.42333,1.42347,356800002.0
2006-10-13 07:05:00,1.42358,1.42358,1.42342,1.42348,137300002.0
2006-10-13 07:06:00,1.42347,1.42357,1.42328,1.42338,187400000.0
2006-10-13 07:07:00,1.42351,1.42362,1.4234,1.42341,193500000.0
2006-10-13 07:08:00,1.42349,1.42359,1.42334,1.42344,242600000.0
2006-10-13 07:09:00,1.42346,1.42349,1.42334,1.42334,225100000.0
2006-10-13 07:10:00,1.42346,1.42349,1.42329,1.42332,413900000.0
2006-10-13 07:11:00,1.42321,1.42333,1.4232,1.42328,340600001.0
2006-10-13 07:12:00,1.42327,1.42344,1.42321,1.42344,276200000.0
2006-10-13 07:13:00,1.42347,1.42349,1.42331,1.42339,264400000.0
2006-10-13 07:14:00,1.42338,1.4235,1.42332,1.42335,509300000.0
2006-10-13 07:15:00,1.42353,1.42373,1.4232,1.42369,272100000.0
2006-10-13 07:16:00,1.4237,1.42381,1.42362,1.42379,176000000.0
2006-10-13 07:17:00,1.42373,1.42373,1.42345,1.42345,242000000.0
2006-10-13 07:18:00,1.42343,1.42387,1.42336,1.42387,480300004.0
2006-10-13 07:19:00,1.4238,1.4239,1.42359,1.4237,328300002.0
2006-10-13 07:20:00,1.42358,1.42392,1.42356,1.42387,447300000.0
2006-10-13 07:21:00,1.42383,1.424,1.4238,1.4238,268400000.0
2006-10-13 07:22:00,1.42393,1.42411,1.42369,1.42374,386200001.0
2006-10-13 07:23:00,1.42374,1.42387,1.42354,1.42371,506600002.0
2006-10-13 07:24:00,1.42365,1.42397,1.42365,1.42373,302100001.0
2006-10-13 07:25:00,1.42379,1.42409,1.42378,1.42393,360400000.0
2006-10-13 07:26:00,1.42391,1.42419,1.42388,1.4241,282100001.0
2006-10-13 07:27:00,1.42414,1.4243,1.42389,1.42416,153700000.0
2006-10-13 07:28:00,1.42431,1.42431,1.42416,1.42427,223700000.0
2006-10-13 07:29:00,1.42421,1.42424,1.42394,1.42398,201100000.0
2006-10-13 07:30:00,1.42402,1.42413,1.42396,1.42402,516000003.0
2006-10-13 07:31:00,1.42399,1.42445,1.42399,1.42445,249700000.0
2006-10-13 07:32:00,1.42451,1.42454,1.42428,1.42439,441100001.0
2006-10-13 07:33:00,1.42429,1.42438,1.42415,1.4243,392600000.0
2006-10-13 07:34:00,1.42437,1.42437,1.42419,1.42423,301400000.0
2006-10-13 07:35:00,1.42434,1.42451,1.42432,1.42438,300900000.0
2006-10-13 07:36:00,1.42443,1.42476,1.42441,1.42476,390000000.0
2006-10-13 07:37:00,1.42459,1.4247,1.42445,1.42454,207000000.0
2006-10-13 07:38:00,1.42447,1.42461,1.42444,1.42461,37600000.0
2006-10-13 07:39:00,1.42456,1.42466,1.42446,1.42466,375500000.0
2006-10-13 07:40:00,1.42459,1.42469,1.42438,1.42444,344500000.0
2006-10-13 07:41:00,1.42442,1.42463,1.42434,1.42452,535500000.0
2006-10-13 07:42:00,1.42448,1.42449,1.42428,1.42435,287300000.0
2006-10-13 07:43:00,1.42434,1.42457,1.42422,1.4244,212800000.0
2006-10-13 07:44:00,1.42433,1.42449,1.42426,1.42432,420500003.0
2006-10-13 07:45:00,1.42437,1.42447,1.42425,1.4243,373900000.0
2006-10-13 07:46:00,1.42432,1.42442,1.42422,1.42429,424600000.0
2006-10-13 07:47:00,1.42433,1.42439,1.42389,1.42389,689400001.0
2006-10-13 07:48:00,1.42391,1.4241,1.42373,1.4238,804000004.0
2006-10-13 07:49:00,1.42391,1.42398,1.42368,1.42392,640400002.0
2006-10-13 07:50:00,1.42387,1.42401,1.42372,1.42379,597500000.0
2006-10-13 07:51:00,1.42393,1.42402,1.4237,1.42395,610100001.0
2006-10-13 07:52:00,1.42379,1.42379,1.42349,1.42367,449100002.0
2006-10-13 07:53:00,1.42357,1.42384,1.42334,1.42368,624900004.0
2006-10-13 07:54:00,1.42367,1.42375,1.42355,1.42364,346400000.0
2006-10-13 07:55:00,1.42365,1.42369,1.42349,1.4236,390600000.0
2006-10-13 07:56:00,1.42349,1.42375,1.42338,1.42356,693400002.0
2006-10-13 07:57:00,1.42347,1.42362,1.42329,1.42349,602500000.0
2006-10-13 07:58:00,1.42353,1.42381,1.42345,1.42357,664000001.0
2006-10-13 07:59:00,1.42354,1.42372,1.42346,1.42354,433000002.0
2006-10-13 08:00:00,1.42344,1.42349,1.42322,1.42335,400500000.0
2006-10-13 08:01:00,1.42317,1.42343,1.42304,1.42318,433400000.0
2006-10-13 08:02:00,1.42313,1.42324,1.42293,1.42321,239700000.0
2006-10-13 08:03:00,1.42325,1.42329,1.42297,1.42329,530500004.0
2006-10-13 08:04:00,1.42314,1.42335,1.42298,1.42308,433500001.0
2006-10-13 08:05:00,1.42306,1.42316,1.42291,1.42293,341100000.0
2006-10-13 08:06:00,1.42325,1.42333,1.42296,1.4232,698700002.0
2006-10-13 08:07:00,1.42314,1.42371,1.42314,1.4235,428900000.0
2006-10-13 08:08:00,1.42356,1.42356,1.42332,1.42334,394800000.0
2006-10-13 08:09:00,1.42332,1.42382,1.42332,1.42359,494100000.0
2006-10-13 08:10:00,1.42355,1.42375,1.42337,1.42367,551700000.0
2006-10-13 08:11:00,1.42362,1.42386,1.42348,1.42361,253500001.0
2006-10-13 08:12:00,1.42355,1.42361,1.42326,1.4234,392500001.0
2006-10-13 08:13:00,1.42332,1.42344,1.42323,1.42323,220900001.0
2006-10-13 08:14:00,1.42315,1.42326,1.42315,1.4232,105800000.0
2006-10-13 08:15:00,1.42315,1.42329,1.42306,1.42312,284300002.0
2006-10-13 08:16:00,1.42313,1.4233,1.42309,1.42315,276000001.0
2006-10-13 08:17:00,1.42298,1.42313,1.42286,1.42297,297300000.0
2006-10-13 08:18:00,1.42301,1.42323,1.42295,1.42309,171600000.0
2006-10-13 08:19:00,1.42323,1.42329,1.42311,1.42327,318400001.0
2006-10-13 08:20:00,1.42326,1.4233,1.42309,1.42315,252400000.0
2006-10-13 08:21:00,1.42306,1.42342,1.423,1.42314,452800001.0
2006-10-13 08:22:00,1.42305,1.42317,1.42285,1.42303,306900000.0
2006-10-13 08:23:00,1.42285,1.4231,1.42274,1.42283,224100000.0
2006-10-13 08:24:00,1.42294,1.42322,1.42289,1.42305,445300001.0
2006-10-13 08:25:00,1.42316,1.42318,1.42298,1.423,593900002.0
2006-10-13 08:26:00,1.42297,1.42297,1.42266,1.42276,328200000.0
2006-10-13 08:27:00,1.42279,1.42296,1.42269,1.42274,382600000.0
2006-10-13 08:28:00,1.42284,1.42294,1.42274,1.42281,546600002.0
2006-10-13 08:29:00,1.42276,1.42298,1.42272,1.42285,410800000.0
2006-10-13 08:30:00,1.42273,1.42298,1.42271,1.42285,404600000.0
2006-10-13 08:31:00,1.42292,1.42309,1.42279,1.42292,255900001.0
2006-10-13 08:32:00,1.42303,1.42327,1.42302,1.42308,366200002.0
2006-10-13 08:33:00,1.42307,1.42312,1.42289,1.42312,184400000.0
2006-10-13 08:34:00,1.42315,1.42336,1.42304,1.42313,613700003.0
2006-10-13 08:35:00,1.42316,1.42336,1.42307,1.42311,568100001.0
2006-10-13 08:36:00,1.42304,1.4235,1.42301,1.4235,455700000.0
2006-10-13 08:37:00,1.42348,1.42356,1.42331,1.42346,321000000.0
2006-10-13 08:38:00,1.42334,1.42364,1.42312,1.42312,365600000.0
2006-10-13 08:39:00,1.42308,1.42343,1.42304,1.42321,538200000.0
2006-10-13 08:40:00,1.42308,1.42347,1.42308,1.42322,347700002.0
2006-10-13 08:41:00,1.4234,1.42356,1.42301,1.42324,441800001.0
2006-10-13 08:42:00,1.42332,1.42364,1.42324,1.42337,491000001.0
2006-10-13 08:43:00,1.4235,1.4238,1.42342,1.42342,284200000.0
2006-10-13 08:44:00,1.42343,1.42385,1.42343,1.42372,513000001.0
2006-10-13 08:45:00,1.4237,1.42386,1.42352,1.42355,686900003.0
2006-10-13 08:46:00,1.42365,1.42399,1.4236,1.42387,730000000.0
2006-10-13 08:47:00,1.424,1.42414,1.42393,1.42402,520800000.0
2006-10-13 08:48:00,1.42401,1.42415,1.42365,1.42365,355200001.0
2006-10-13 08:49:00,1.42355,1.42379,1.42353,1.42362,418400000.0
2006-10-13 08:50:00,1.42384,1.42404,1.42374,1.42396,533600003.0
2006-10-13 08:51:00,1.42388,1.42399,1.42352,1.42352,566900002.0
2006-10-13 08:52:00,1.42366,1.4237,1.42336,1.4234,573400000.0
2006-10-13 08:53:00,1.42344,1.4237,1.42318,1.42335,557200001.0
2006-10-13 08:54:00,1.42335,1.4234,1.42286,1.42302,646200000.0
2006-10-13 08:55:00,1.42305,1.42305,1.42261,1.42282,580900004.0
2006-10-13 08:56:00,1.42292,1.42326,1.42285,1.42297,542700001.0
2006-10-13 08:57:00,1.42296,1.42328,1.42283,1.42309,455300000.0
2006-10-13 08:58:00,1.42309,1.42354,1.42291,1.42317,460100001.0
2006-10-13 08:59:00,1.42311,1.42334,1.42306,1.42307,335500002.0
2006-10-13 09:00:00,1.42313,1.42362,1.42306,1.42341,469500000.0
2006-10-13 09:01:00,1.42346,1.4236,1.42316,1.42322,360600001.0
2006-10-13 09:02:00,1.42312,1.42343,1.42297,1.4232,771800002.0
2006-10-13 09:03:00,1.42309,1.42331,1.42305,1.42331,553000001.0
2006-10-13 09:04:00,1.42345,1.42348,1.42308,1.42325,605100000.0
2006-10-13 09:05:00,1.42309,1.42322,1.42298,1.42317,566000002.0
2006-10-13 09:06:00,1.42316,1.4235,1.42313,1.4232,585500000.0
2006-10-13 09:07:00,1.42314,1.42316,1.42287,1.42287,391300003.0
2006-10-13 09:08:00,1.42281,1.42281,1.42248,1.42261,216100000.0
2006-10-13 09:09:00,1.42265,1.42294,1.42258,1.42282,314300000.0
2006-10-13 09:10:00,1.42282,1.42299,1.42273,1.42278,342500001.0
2006-10-13 09:11:00,1.42279,1.42304,1.42269,1.42277,549500002.0
2006-10-13 09:12:00,1.42281,1.42304,1.42264,1.42264,487700000.0
2006-10-13 09:13:00,1.42267,1.423,1.42267,1.42294,500700000.0
2006-10-13 09:14:00,1.42295,1.4231,1.42287,1.42295,346700001.0
2006-10-13 09:15:00,1.42284,1.42288,1.42257,1.42283,417900000.0
2006-10-13 09:16:00,1.42276,1.42293,1.42269,1.42291,518900004.0
2006-10-13 09:17:00,1.4228,1.42315,1.4228,1.42311,534000001.0
2006-10-13 09:18:00,1.42305,1.42326,1.42294,1.4231,183100000.0
2006-10-13 09:19:00,1.42313,1.42325,1.4229,1.42302,555900001.0
2006-10-13 09:20:00,1.42298,1.4233,1.42297,1.42312,307400000.0
2006-10-13 09:21:00,1.42326,1.42334,1.42314,1.42316,293800001.0
2006-10-13 09:22:00,1.42316,1.4234,1.42313,1.4233,358900002.0
2006-10-13 09:23:00,1.42342,1.42342,1.42316,1.42332,401700001.0
2006-10-13 09:24:00,1.42325,1.42325,1.42289,1.42296,343000003.0
2006-10-13 09:25:00,1.42305,1.42316,1.42301,1.42313,464500000.0
2006-10-13 09:26:00,1.42304,1.42319,1.42299,1.42306,515900001.0
2006-10-13 09:27:00,1.42304,1.42333,1.42299,1.42323,361600000.0
2006-10-13 09:28:00,1.42328,1.42337,1.42308,1.42316,544800001.0
2006-10-13 09:29:00,1.42313,1.42324,1.42298,1.42314,455300002.0
2006-10-13 09:30:00,1.42314,1.4234,1.42303,1.42316,674300003.0
2006-10-13 09:31:00,1.42304,1.42339,1.42304,1.42317,361900000.0
2006-10-13 09:32:00,1.42314,1.42341,1.42314,1.42326,427400001.0
2006-10-13 09:33:00,1.42319,1.42319,1.42289,1.42297,308900001.0
2006-10-13 09:34:00,1.42296,1.4231,1.42276,1.42293,440900000.0
2006-10-13 09:35:00,1.42289,1.42306,1.42287,1.42299,277800002.0
2006-10-13 09:36:00,1.42295,1.42315,1.42282,1.42294,400600002.0
2006-10-13 09:37:00,1.42284,1.42284,1.4224,1.42258,400700000.0
2006-10-13 09:38:00,1.42242,1.42258,1.4223,1.42236,390300000.0
2006-10-13 09:39:00,1.42238,1.42283,1.4222,1.42246,439800000.0
2006-10-13 09:40:00,1.42254,1.42262,1.42228,1.42247,351800000.0
2006-10-13 09:41:00,1.42259,1.42269,1.4224,1.42251,472100001.0
2006-10-13 09:42:00,1.42253,1.42276,1.42245,1.42248,567100000.0
2006-10-13 09:43:00,1.42255,1.42255,1.42233,1.42235,270100000.0
2006-10-13 09:44:00,1.4222,1.42254,1.42213,1.42217,484400001.0
2006-10-13 09:45:00,1.4224,1.42263,1.42232,1.42246,514700000.0
2006-10-13 09:46:00,1.42265,1.4229,1.42263,1.42273,256800000.0
2006-10-13 09:47:00,1.42288,1.42288,1.42268,1.42272,427700004.0
2006-10-13 09:48:00,1.4227,1.42276,1.4225,1.42268,327600000.0
2006-10-13 09:49:00,1.42286,1.42347,1.42286,1.42328,559300001.0
2006-10-13 09:50:00,1.42304,1.42314,1.42287,1.423,468900001.0
2006-10-13 09:51:00,1.42309,1.42329,1.42297,1.42309,467900001.0
2006-10-13 09:52:00,1.42312,1.42314,1.42291,1.42298,426700000.0
2006-10-13 09:53:00,1.42295,1.42314,1.42291,1.42305,359300001.0
2006-10-13 09:54:00,1.42287,1.42318,1.42284,1.42298,553700001.0
2006-10-13 09:55:00,1.42288,1.42312,1.42276,1.42301,563400001.0
2006-10-13 09:56:00,1.42292,1.42299,1.42282,1.42288,366500000.0
2006-10-13 09:57:00,1.42295,1.42311,1.42286,1.42292,595600001.0
2006-10-13 09:58:00,1.42308,1.42308,1.42279,1.42283,748100000.0
2006-10-13 09:59:00,1.42292,1.42317,1.42274,1.42304,683000000.0
2006-10-13 10:00:00,1.42299,1.42305,1.4227,1.42272,237000000.0
2006-10-13 10:01:00,1.42271,1.42296,1.42255,1.42276,618900000.0
2006-10-13 10:02:00,1.42285,1.42296,1.42265,1.42285,637600001.0
2006-10-13 10:03:00,1.4229,1.42312,1.42287,1.42304,450100000.0
2006-10-13 10:04:00,1.42299,1.42309,1.42276,1.42295,387800001.0
2006-10-13 10:05:00,1.42267,1.42292,1.42262,1.42285,443700000.0
2006-10-13 10:06:00,1.42288,1.42301,1.42267,1.42285,535500001.0
2006-10-13 10:07:00,1.42274,1.42276,1.42241,1.42245,555200001.0
2006-10-13 10:08:00,1.42229,1.42248,1.42229,1.42241,519000001.0
2006-10-13 10:09:00,1.42249,1.42254,1.42213,1.42254,481600000.0
2006-10-13 10:10:00,1.42253,1.42264,1.42242,1.42254,359600000.0
2006-10-13 10:11:00,1.42249,1.42267,1.42243,1.42267,363500000.0
2006-10-13 10:12:00,1.42255,1.42255,1.42232,1.42244,433700001.0
2006-10-13 10:13:00,1.42241,1.42251,1.42232,1.42246,512400001.0
2006-10-13 10:14:00,1.42258,1.42268,1.42237,1.42244,527000000.0
2006-10-13 10:15:00,1.42263,1.42289,1.42263,1.42279,465100001.0
2006-10-13 10:16:00,1.4231,1.42341,1.42306,1.42329,395400000.0
2006-10-13 10:17:00,1.42321,1.42346,1.4229,1.42318,322600000.0
2006-10-13 10:18:00,1.42327,1.42336,1.42314,1.42321,408200001.0
2006-10-13 10:19:00,1.42344,1.42344,1.42295,1.42307,379300002.0
2006-10-13 10:20:00,1.42299,1.42309,1.42289,1.42299,514000000.0
2006-10-13 10:21:00,1.42291,1.42313,1.42266,1.42295,402800003.0
2006-10-13 10:22:00,1.42303,1.42326,1.42295,1.42296,310000000.0
2006-10-13 10:23:00,1.42279,1.42296,1.42267,1.42275,407600000.0
2006-10-13 10:24:00,1.42274,1.42302,1.42265,1.42265,398700000.0
2006-10-13 10:25:00,1.42273,1.42283,1.42256,1.42276,372000001.0
2006-10-13 10:26:00,1.42264,1.42273,1.42238,1.4225,508900000.0
2006-10-13 10:27:00,1.42248,1.42263,1.42244,1.4225,467200002.0
2006-10-13 10:28:00,1.42244,1.42263,1.42234,1.42252,647500002.0
2006-10-13 10:29:00,1.42255,1.4226,1.4224,1.4225,467800000.0
2006-10-13 10:30:00,1.4228,1.42285,1.4225,1.42277,734500000.0
2006-10-13 10:31:00,1.42268,1.42294,1.42254,1.42267,494900000.0
2006-10-13 10:32:00,1.42271,1.42297,1.42257,1.42257,513700001.0
2006-10-13 10:33:00,1.42264,1.42273,1.42241,1.42266,468900002.0
2006-10-13 10:34:00,1.42253,1.42255,1.4223,1.42245,403500001.0
2006-10-13 10:35:00,1.42243,1.42255,1.42228,1.42232,506200001.0
2006-10-13 10:36:00,1.42234,1.4226,1.42223,1.4224,516400001.0
2006-10-13 10:37:00,1.42258,1.42267,1.42241,1.42267,497100003.0
2006-10-13 10:38:00,1.42272,1.42316,1.42263,1.42263,438400000.0
2006-10-13 10:39:00,1.42268,1.42294,1.42256,1.42279,459600000.0
2006-10-13 10:40:00,1.4227,1.42281,1.42258,1.42269,332300000.0
2006-10-13 10:41:00,1.42266,1.42271,1.42241,1.42261,670100002.0
2006-10-13 10:42:00,1.42264,1.42264,1.42239,1.42247,407000002.0
2006-10-13 10:43:00,1.42223,1.42258,1.42209,1.42209,442600003.0
2006-10-13 10:44:00,1.42223,1.42242,1.42201,1.4223,622900000.0
2006-10-13 10:45:00,1.42237,1.42247,1.42219,1.42241,525900002.0
2006-10-13 10:46:00,1.42237,1.4225,1.42221,1.42244,285600000.0
2006-10-13 10:47:00,1.42238,1.42247,1.42225,1.4223,369000000.0
2006-10-13 10:48:00,1.42233,1.42247,1.42225,1.42237,490300001.0
2006-10-13 10:49:00,1.42242,1.42253,1.42231,1.4224,344100000.0
2006-10-13 10:50:00,1.42234,1.42249,1.42207,1.42219,564400002.0
2006-10-13 10:51:00,1.42196,1.42235,1.42191,1.42233,497900002.0
2006-10-13 10:52:00,1.42233,1.42246,1.42224,1.42236,338200001.0
2006-10-13 10:53:00,1.42229,1.4226,1.42214,1.42249,393400000.0
2006-10-13 10:54:00,1.42258,1.42258,1.42226,1.4224,443200000.0
2006-10-13 10:55:00,1.42231,1.4224,1.42211,1.42221,457400001.0
2006-10-13 10:56:00,1.42238,1.42248,1.42222,1.42242,476700001.0
2006-10-13 10:57:00,1.42233,1.4224,1.42209,1.42231,354100001.0
2006-10-13 10:58:00,1.4223,1.42249,1.42211,1.42228,406400000.0
2006-10-13 10:59:00,1.42215,1.42292,1.42215,1.42272,846100004.0
2006-10-13 11:00:00,1.42292,1.42292,1.42263,1.42269,522400001.0
2006-10-13 11:01:00,1.42271,1.42308,1.4226,1.42277,538100001.0
2006-10-13 11:02:00,1.42267,1.42285,1.42259,1.42271,486500001.0
2006-10-13 11:03:00,1.42269,1.42287,1.42257,1.42273,246000000.0
2006-10-13 11:04:00,1.42267,1.42276,1.42239,1.42245,547200001.0
2006-10-13 11:05:00,1.42242,1.42253,1.42227,1.42239,448700000.0
2006-10-13 11:06:00,1.42236,1.42256,1.42225,1.42253,583300002.0
2006-10-13 11:07:00,1.42259,1.42276,1.42252,1.42257,292100001.0
2006-10-13 11:08:00,1.42266,1.42274,1.42244,1.42263,349300001.0
2006-10-13 11:09:00,1.42252,1.42275,1.42249,1.42258,409300001.0
2006-10-13 11:10:00,1.42265,1.42276,1.42253,1.42266,490500001.0
2006-10-13 11:11:00,1.42261,1.42291,1.42261,1.42266,525200001.0
2006-10-13 11:12:00,1.42261,1.42298,1.42261,1.42293,592900002.0
2006-10-13 11:13:00,1.42294,1.42304,1.42284,1.42304,383600003.0
2006-10-13 11:14:00,1.42291,1.42306,1.42281,1.42304,461100000.0
2006-10-13 11:15:00,1.42318,1.42371,1.42318,1.42359,467600001.0
2006-10-13 11:16:00,1.42392,1.42419,1.42381,1.42409,424200000.0
2006-10-13 11:17:00,1.42408,1.42415,1.42382,1.42398,464800000.0
2006-10-13 11:18:00,1.42399,1.42422,1.42387,1.42407,371200000.0
2006-10-13 11:19:00,1.42403,1.42403,1.4237,1.42396,386200000.0
2006-10-13 11:20:00,1.42387,1.4242,1.42385,1.4242,679300001.0
2006-10-13 11:21:00,1.42428,1.42447,1.42402,1.42426,573900000.0
2006-10-13 11:22:00,1.42411,1.42441,1.42409,1.42439,656200001.0
2006-10-13 11:23:00,1.42437,1.42455,1.42426,1.42439,496500001.0
2006-10-13 11:24:00,1.42442,1.42452,1.42437,1.42438,424300004.0
2006-10-13 11:25:00,1.42437,1.42448,1.42427,1.42433,397900001.0
2006-10-13 11:26:00,1.42426,1.42438,1.42416,1.42419,493800002.0
2006-10-13 11:27:00,1.42432,1.42436,1.42392,1.42399,542600002.0
2006-10-13 11:28:00,1.42431,1.42431,1.42404,1.42418,407400000.0
2006-10-13 11:29:00,1.42417,1.42437,1.42399,1.42424,537800004.0
2006-10-13 11:30:00,1.42428,1.42437,1.42392,1.42418,442700000.0
2006-10-13 11:31:00,1.42409,1.42438,1.42385,1.42387,569700002.0
2006-10-13 11:32:00,1.42383,1.42404,1.42377,1.42396,471200000.0
2006-10-13 11:33:00,1.42396,1.42403,1.42381,1.42386,506100001.0
2006-10-13 11:34:00,1.42389,1.42409,1.42373,1.42385,690300000.0
2006-10-13 11:35:00,1.42405,1.42414,1.42387,1.42402,590900002.0
2006-10-13 11:36:00,1.42382,1.42409,1.42381,1.4239,472200001.0
2006-10-13 11:37:00,1.42374,1.42397,1.42362,1.42364,510000002.0
2006-10-13 11:38:00,1.42364,1.42371,1.42345,1.42355,561800002.0
2006-10-13 11:39:00,1.42373,1.42393,1.42355,1.42364,646900002.0
2006-10-13 11:40:00,1.42372,1.4238,1.42355,1.42375,680600001.0
2006-10-13 11:41:00,1.42383,1.42399,1.42354,1.42379,775100001.0
2006-10-13 11:42:00,1.42388,1.42389,1.42357,1.42363,531300001.0
2006-10-13 11:43:00,1.42366,1.42395,1.42366,1.42377,532400001.0
2006-10-13 11:44:00,1.42389,1.42398,1.4236,1.42366,585200000.0
2006-10-13 11:45:00,1.42378,1.42399,1.42362,1.42372,521700002.0
2006-10-13 11:46:00,1.42376,1.42383,1.42366,1.42377,477700000.0
2006-10-13 11:47:00,1.42352,1.42366,1.42334,1.42345,449900001.0
2006-10-13 11:48:00,1.42359,1.42387,1.42356,1.42367,524100001.0
2006-10-13 11:49:00,1.42375,1.42391,1.42356,1.42356,422300000.0
2006-10-13 11:50:00,1.42365,1.42381,1.42352,1.42367,398600001.0
2006-10-13 11:51:00,1.42364,1.42402,1.42364,1.42392,138300000.0
2006-10-13 11:52:00,1.424,1.4242,1.42387,1.42387,227600000.0
2006-10-13 11:53:00,1.42381,1.42405,1.42379,1.4239,211700000.0
2006-10-13 11:54:00,1.42391,1.42398,1.42361,1.4237,316100000.0
2006-10-13 11:55:00,1.42376,1.42382,1.42359,1.4237,491900001.0
2006-10-13 11:56:00,1.4235,1.4235,1.42307,1.42327,482700002.0
2006-10-13 11:57:00,1.42328,1.42364,1.42319,1.42326,525600000.0
2006-10-13 11:58:00,1.42332,1.42342,1.4231,1.42315,450500000.0
2006-10-13 11:59:00,1.42323,1.42366,1.4232,1.42334,427500001.0
2006-10-13 12:00:00,1.42341,1.42341,1.42307,1.42325,475200000.0
2006-10-13 12:01:00,1.42315,1.42334,1.42304,1.42309,497800000.0
2006-10-13 12:02:00,1.42304,1.42327,1.42303,1.42309,360000001.0
2006-10-13 12:03:00,1.42309,1.42309,1.4229,1.42302,325400000.0
2006-10-13 12:04:00,1.42289,1.42302,1.42274,1.42287,430400002.0
2006-10-13 12:05:00,1.42294,1.42299,1.42265,1.42281,336100000.0
2006-10-13 12:06:00,1.42291,1.42326,1.42291,1.42312,397200000.0
2006-10-13 12:07:00,1.42317,1.42317,1.42284,1.42291,359100001.0
2006-10-13 12:08:00,1.42286,1.42293,1.42259,1.42277,484200001.0
2006-10-13 12:09:00,1.4227,1.42285,1.42256,1.42273,437200000.0
2006-10-13 12:10:00,1.42281,1.42293,1.42252,1.42252,345500000.0
2006-10-13 12:11:00,1.42248,1.42269,1.42227,1.42234,221700000.0
2006-10-13 12:12:00,1.42231,1.42239,1.42221,1.42231,238300000.0
2006-10-13 12:13:00,1.42227,1.42234,1.42203,1.42212,523200001.0
2006-10-13 12:14:00,1.4221,1.42226,1.42195,1.42226,640600000.0
2006-10-13 12:15:00,1.42229,1.42261,1.42226,1.42255,322200002.0
2006-10-13 12:16:00,1.42253,1.4227,1.42236,1.42258,425500001.0
2006-10-13 12:17:00,1.42258,1.42259,1.42249,1.42251,179000000.0
2006-10-13 12:18:00,1.42253,1.42263,1.4223,1.42263,287500001.0
2006-10-13 12:19:00,1.42266,1.42266,1.42236,1.42253,485700000.0
2006-10-13 12:20:00,1.42255,1.42267,1.42239,1.42253,369200000.0
2006-10-13 12:21:00,1.42254,1.42264,1.42239,1.42246,407500000.0
2006-10-13 12:22:00,1.42247,1.42259,1.42239,1.42244,249700001.0
2006-10-13 12:23:00,1.42239,1.42266,1.42239,1.42257,365000001.0
2006-10-13 12:24:00,1.42238,1.42263,1.42216,1.42216,658100002.0
2006-10-13 12:25:00,1.42245,1.42259,1.42226,1.42231,380600001.0
2006-10-13 12:26:00,1.42244,1.42248,1.42211,1.42227,465300000.0
2006-10-13 12:27:00,1.42231,1.42246,1.42221,1.4223,486900003.0
2006-10-13 12:28:00,1.42231,1.4225,1.42219,1.42231,431400001.0
2006-10-13 12:29:00,1.42228,1.42247,1.42223,1.42229,695200003.0
2006-10-13 12:30:00,1.42231,1.42248,1.42223,1.42238,600500001.0
2006-10-13 12:31:00,1.42241,1.42258,1.4221,1.42224,733000002.0
2006-10-13 12:32:00,1.42222,1.42252,1.42222,1.42231,610100000.0
2006-10-13 12:33:00,1.42253,1.42263,1.42235,1.42259,40800000.0
2006-10-13 12:34:00,1.42246,1.42253,1.42204,1.42219,644600004.0
2006-10-13 12:35:00,1.42229,1.42229,1.42194,1.42219,605600001.0
2006-10-13 12:36:00,1.42223,1.42232,1.42203,1.42223,402800001.0
2006-10-13 12:37:00,1.42231,1.42276,1.422,1.4224,601600001.0
2006-10-13 12:38:00,1.42251,1.42285,1.42251,1.42274,662000001.0
2006-10-13 12:39:00,1.42282,1.42283,1.42251,1.42253,452400000.0
2006-10-13 12:40:00,1.42254,1.42274,1.42248,1.42274,552900001.0
2006-10-13 12:41:00,1.42277,1.423,1.42275,1.42281,241600000.0
2006-10-13 12:42:00,1.42277,1.42294,1.42248,1.42264,351800000.0
2006-10-13 12:43:00,1.42261,1.42285,1.42255,1.42259,511400002.0
2006-10-13 12:44:00,1.42263,1.42279,1.42245,1.42275,390000001.0
2006-10-13 12:45:00,1.42275,1.42275,1.42228,1.42267,451500000.0
2006-10-13 12:46:00,1.42279,1.42285,1.42262,1.42269,472300002.0
2006-10-13 12:47:00,1.42253,1.42271,1.4224,1.42271,378300002.0
2006-10-13 12:48:00,1.42248,1.42252,1.42217,1.42222,539900002.0
2006-10-13 12:49:00,1.42226,1.42245,1.42211,1.42223,476300000.0
2006-10-13 12:50:00,1.42227,1.42237,1.42207,1.42209,485400000.0
2006-10-13 12:51:00,1.42193,1.42229,1.42193,1.42196,427500000.0
2006-10-13 12:52:00,1.4221,1.42227,1.42199,1.42212,328400001.0
2006-10-13 12:53:00,1.42213,1.4223,1.42203,1.42216,312900002.0
2006-10-13 12:54:00,1.42207,1.42229,1.42195,1.422,426000002.0
2006-10-13 12:55:00,1.42189,1.42223,1.42155,1.42202,447900001.0
2006-10-13 12:56:00,1.42211,1.42224,1.42175,1.42177,426200001.0
2006-10-13 12:57:00,1.42188,1.42222,1.42177,1.42212,536900002.0
2006-10-13 12:58:00,1.42219,1.42234,1.42211,1.42227,313700000.0
2006-10-13 12:59:00,1.42223,1.42248,1.42204,1.4224,667700003.0
2006-10-13 13:00:00,1.42241,1.42241,1.42211,1.42241,241000001.0
2006-10-13 13:01:00,1.42227,1.42233,1.42207,1.42215,297200000.0
2006-10-13 13:02:00,1.42204,1.42231,1.42203,1.42217,392500001.0
2006-10-13 13:03:00,1.42208,1.42208,1.42079,1.42079,426500000.0
2006-10-13 13:04:00,1.42082,1.42125,1.42082,1.42125,244800000.0
2006-10-13 13:05:00,1.42124,1.4214,1.42114,1.42124,134800000.0
2006-10-13 13:06:00,1.42117,1.42158,1.42117,1.42131,356000001.0
2006-10-13 13:07:00,1.42139,1.42163,1.42139,1.42156,341800001.0
2006-10-13 13:08:00,1.42164,1.42178,1.42145,1.42167,161500001.0
2006-10-13 13:09:00,1.42166,1.42198,1.42154,1.42169,342000000.0
2006-10-13 13:10:00,1.42179,1.4219,1.42176,1.42176,157700000.0
2006-10-13 13:11:00,1.42176,1.42197,1.4215,1.42178,374800000.0
2006-10-13 13:12:00,1.42171,1.42185,1.42166,1.42185,335900001.0
2006-10-13 13:13:00,1.42201,1.42201,1.42175,1.42192,340800001.0
2006-10-13 13:14:00,1.42186,1.42196,1.42181,1.42183,363300000.0
2006-10-13 13:15:00,1.42196,1.42213,1.42173,1.4221,400700001.0
2006-10-13 13:16:00,1.42205,1.4223,1.42205,1.42216,141500000.0
2006-10-13 13:17:00,1.42225,1.42237,1.42205,1.42205,104100000.0
2006-10-13 13:18:00,1.42214,1.42246,1.42208,1.42239,339100000.0
2006-10-13 13:19:00,1.42218,1.42233,1.42206,1.42225,334900000.0
2006-10-13 13:20:00,1.42227,1.42245,1.42217,1.42238,231700001.0
2006-10-13 13:21:00,1.42237,1.42247,1.42224,1.42224,171400001.0
2006-10-13 13:22:00,1.42222,1.42261,1.42219,1.42257,233100000.0
2006-10-13 13:23:00,1.42249,1.42262,1.42246,1.42249,305600002.0
2006-10-13 13:24:00,1.42252,1.42255,1.4225,1.4225,283200001.0
2006-10-13 13:25:00,1.42241,1.42247,1.42233,1.42238,147400000.0
2006-10-13 13:26:00,1.42253,1.42267,1.42249,1.42259,206800000.0
2006-10-13 13:27:00,1.42263,1.42271,1.42253,1.42254,330600002.0
2006-10-13 13:28:00,1.42262,1.42278,1.42255,1.42265,483300000.0
2006-10-13 13:29:00,1.42252,1.42273,1.42237,1.42263,547000001.0
2006-10-13 13:30:00,1.42269,1.42273,1.4224,1.42252,546700004.0
2006-10-13 13:31:00,1.4225,1.42272,1.42233,1.42247,530200000.0
2006-10-13 13:32:00,1.42246,1.42267,1.42245,1.4226,224200000.0
2006-10-13 13:33:00,1.4226,1.42273,1.42243,1.42246,435100002.0
2006-10-13 13:34:00,1.42245,1.42259,1.42235,1.4225,332300001.0
2006-10-13 13:35:00,1.42263,1.42277,1.42252,1.42264,315200000.0
2006-10-13 13:36:00,1.42261,1.4228,1.42252,1.42266,462100001.0
2006-10-13 13:37:00,1.42255,1.42275,1.42249,1.42269,494900001.0
2006-10-13 13:38:00,1.42267,1.42289,1.42266,1.42276,372200000.0
2006-10-13 13:39:00,1.42286,1.42301,1.42278,1.42282,255100000.0
2006-10-13 13:40:00,1.42269,1.42306,1.42263,1.42289,427200001.0
2006-10-13 13:41:00,1.42308,1.42308,1.42272,1.42273,241500000.0
2006-10-13 13:42:00,1.42268,1.4227,1.42243,1.4225,160200000.0
2006-10-13 13:43:00,1.42251,1.42253,1.42239,1.42253,120200000.0
2006-10-13 13:44:00,1.42246,1.42265,1.4224,1.42259,305400000.0
2006-10-13 13:45:00,1.42257,1.4227,1.4223,1.42233,490300001.0
2006-10-13 13:46:00,1.42259,1.42283,1.42251,1.42268,487900003.0
2006-10-13 13:47:00,1.42282,1.42293,1.42258,1.42283,523100001.0
2006-10-13 13:48:00,1.42294,1.42299,1.42281,1.42284,243300001.0
2006-10-13 13:49:00,1.4229,1.4232,1.42277,1.42297,185100000.0
2006-10-13 13:50:00,1.42285,1.42308,1.42273,1.42308,273700000.0
2006-10-13 13:51:00,1.42322,1.4235,1.42306,1.42349,250700000.0
2006-10-13 13:52:00,1.42333,1.42363,1.42324,1.42359,426000000.0
2006-10-13 13:53:00,1.42361,1.4238,1.42353,1.42362,490200001.0
2006-10-13 13:54:00,1.42329,1.42351,1.42313,1.42351,371200000.0
2006-10-13 13:55:00,1.42331,1.42334,1.42309,1.42318,330200000.0
2006-10-13 13:56:00,1.4231,1.42319,1.42273,1.42312,410400001.0
2006-10-13 13:57:00,1.42299,1.42305,1.42274,1.42286,353200000.0
2006-10-13 13:58:00,1.42281,1.42323,1.4228,1.4232,223700000.0
2006-10-13 13:59:00,1.42311,1.42342,1.42311,1.42326,386800001.0
2006-10-13 14:00:00,1.42316,1.42331,1.42311,1.4232,317000002.0
2006-10-13 14:01:00,1.42319,1.42346,1.42319,1.42346,324000000.0
2006-10-13 14:02:00,1.42366,1.42402,1.42366,1.4239,290000001.0
2006-10-13 14:03:00,1.4239,1.42408,1.42374,1.42391,445600000.0
2006-10-13 14:04:00,1.42391,1.42414,1.42378,1.42382,454900001.0
2006-10-13 14:05:00,1.42388,1.42404,1.42373,1.42389,377100001.0
2006-10-13 14:06:00,1.42387,1.424,1.42363,1.4238,313900001.0
2006-10-13 14:07:00,1.42376,1.42423,1.42359,1.42402,313100000.0
2006-10-13 14:08:00,1.42407,1.42416,1.42383,1.42385,392500001.0
2006-10-13 14:09:00,1.42399,1.42459,1.42399,1.42443,190100000.0
2006-10-13 14:10:00,1.42453,1.42466,1.42445,1.42463,279800000.0
2006-10-13 14:11:00,1.42463,1.42483,1.42452,1.42452,119000000.0
2006-10-13 14:12:00,1.42448,1.4245,1.42413,1.42416,231100000.0
2006-10-13 14:13:00,1.42416,1.4244,1.42416,1.42433,177900000.0
2006-10-13 14:14:00,1.42432,1.42445,1.42404,1.42419,194500000.0
2006-10-13 14:15:00,1.42418,1.42446,1.42399,1.42421,374600001.0
2006-10-13 14:16:00,1.42413,1.42437,1.42411,1.42424,196200000.0
2006-10-13 14:17:00,1.4242,1.42425,1.42391,1.4242,658300002.0
2006-10-13 14:18:00,1.42427,1.4244,1.42405,1.42413,421500002.0
2006-10-13 14:19:00,1.42387,1.42438,1.42387,1.42427,492100004.0
2006-10-13 14:20:00,1.42455,1.42519,1.4244,1.42508,206200001.0
2006-10-13 14:21:00,1.42519,1.42581,1.42519,1.42581,360600000.0
2006-10-13 14:22:00,1.42595,1.42595,1.42548,1.42569,599500000.0
2006-10-13 14:23:00,1.42595,1.42602,1.42574,1.42581,143000000.0
2006-10-13 14:24:00,1.42569,1.42607,1.42568,1.42574,429400000.0
2006-10-13 14:25:00,1.42579,1.42604,1.4257,1.4257,598800003.0
2006-10-13 14:26:00,1.426,1.42625,1.42583,1.426,537800001.0
2006-10-13 14:27:00,1.42605,1.4262,1.42585,1.42609,392600000.0
2006-10-13 14:28:00,1.42592,1.42599,1.42557,1.42566,41800000.0
2006-10-13 14:29:00,1.42534,1.4257,1.42516,1.42521,48600000.0
2006-10-13 14:30:00,1.42499,1.42634,1.42473,1.42542,60400000.0
2006-10-13 14:31:00,1.42516,1.42542,1.42462,1.42464,30400000.0
2006-10-13 14:32:00,1.42486,1.4249,1.42414,1.42438,48200002.0
2006-10-13 14:33:00,1.42412,1.42447,1.42356,1.42435,49300000.0
2006-10-13 14:34:00,1.42372,1.42458,1.42361,1.42456,46900000.0
2006-10-13 14:35:00,1.4247,1.42495,1.42447,1.42473,53800001.0
2006-10-13 14:36:00,1.42475,1.42492,1.42435,1.42435,42600000.0
2006-10-13 14:37:00,1.42504,1.42507,1.42379,1.4239,44600000.0
2006-10-13 14:38:00,1.42399,1.42408,1.42341,1.42408,39000000.0
2006-10-13 14:39:00,1.42409,1.42432,1.42321,1.4233,27400000.0
2006-10-13 14:40:00,1.42354,1.42372,1.42348,1.42366,35400000.0
2006-10-13 14:41:00,1.42358,1.42371,1.42322,1.42371,47000000.0
2006-10-13 14:42:00,1.42357,1.4237,1.42302,1.42302,41800000.0
2006-10-13 14:43:00,1.42379,1.42383,1.4234,1.42353,68000001.0
2006-10-13 14:44:00,1.42364,1.42436,1.42345,1.42436,83400002.0
2006-10-13 14:45:00,1.42429,1.42444,1.4238,1.4242,41200000.0
2006-10-13 14:46:00,1.42435,1.42464,1.42414,1.42449,32200000.0
2006-10-13 14:47:00,1.42451,1.42451,1.42395,1.42416,38700000.0
2006-10-13 14:48:00,1.42407,1.42452,1.42391,1.42452,37800000.0
2006-10-13 14:49:00,1.42459,1.42471,1.42424,1.42457,56200000.0
2006-10-13 14:50:00,1.42466,1.425,1.4245,1.42489,40000000.0
2006-10-13 14:51:00,1.42473,1.42473,1.42429,1.42438,27000000.0
2006-10-13 14:52:00,1.4245,1.42482,1.42415,1.42436,32500000.0
2006-10-13 14:53:00,1.42424,1.42429,1.42394,1.42403,26000000.0
2006-10-13 14:54:00,1.4243,1.42434,1.4239,1.42396,29600000.0
2006-10-13 14:55:00,1.42435,1.42435,1.42391,1.42403,42400000.0
2006-10-13 14:56:00,1.42424,1.42428,1.42406,1.42428,42300000.0
2006-10-13 14:57:00,1.42438,1.42438,1.42369,1.42375,30600000.0
2006-10-13 14:58:00,1.42373,1.42405,1.42373,1.42389,39200000.0
2006-10-13 14:59:00,1.42415,1.42415,1.42386,1.42388,35200000.0
2006-10-13 15:00:00,1.42395,1.42414,1.4236,1.4236,61500000.0
2006-10-13 15:01:00,1.42382,1.42408,1.42368,1.42376,37600000.0
2006-10-13 15:02:00,1.42371,1.42416,1.42365,1.42416,65000003.0
2006-10-13 15:03:00,1.42423,1.42444,1.42383,1.42383,39500000.0
2006-10-13 15:04:00,1.42393,1.42405,1.42322,1.42345,41000000.0
2006-10-13 15:05:00,1.42335,1.42341,1.42324,1.42324,27400000.0
2006-10-13 15:06:00,1.42323,1.42337,1.42291,1.4232,37500000.0
2006-10-13 15:07:00,1.42334,1.4234,1.42298,1.4234,49200000.0
2006-10-13 15:08:00,1.42347,1.42361,1.42283,1.42304,48800001.0
2006-10-13 15:09:00,1.42306,1.42327,1.42305,1.42325,26000000.0
2006-10-13 15:10:00,1.42298,1.42298,1.42273,1.42273,31000000.0
2006-10-13 15:11:00,1.42291,1.42306,1.42289,1.42295,28700000.0
2006-10-13 15:12:00,1.4228,1.42308,1.42276,1.42303,37800000.0
2006-10-13 15:13:00,1.42331,1.42331,1.42305,1.42319,35400000.0
2006-10-13 15:14:00,1.42297,1.42341,1.42297,1.42326,50100000.0
2006-10-13 15:15:00,1.42331,1.4235,1.42296,1.4235,32800000.0
2006-10-13 15:16:00,1.42339,1.42345,1.42335,1.42345,30200000.0
2006-10-13 15:17:00,1.42344,1.42362,1.42325,1.42339,44800000.0
2006-10-13 15:18:00,1.42319,1.42334,1.42294,1.42328,34600000.0
2006-10-13 15:19:00,1.4232,1.4232,1.42301,1.42301,49000001.0
2006-10-13 15:20:00,1.42319,1.42332,1.4229,1.42295,27800000.0
2006-10-13 15:21:00,1.42301,1.42326,1.42295,1.42326,31400000.0
2006-10-13 15:22:00,1.42332,1.42357,1.42319,1.42353,53200000.0
2006-10-13 15:23:00,1.4238,1.4238,1.42349,1.42362,41800001.0
2006-10-13 15:24:00,1.42373,1.42384,1.42355,1.42372,36900000.0
2006-10-13 15:25:00,1.42342,1.42351,1.4232,1.42331,25000000.0
2006-10-13 15:26:00,1.4235,1.42363,1.42346,1.42361,22600000.0
2006-10-13 15:27:00,1.42357,1.4238,1.4235,1.4236,32600000.0
2006-10-13 15:28:00,1.42345,1.42366,1.42331,1.42351,40400000.0
2006-10-13 15:29:00,1.42346,1.42364,1.42333,1.42349,46400000.0
2006-10-13 15:30:00,1.42378,1.42378,1.42341,1.42355,29200000.0
2006-10-13 15:31:00,1.4236,1.42363,1.42352,1.42354,30800000.0
2006-10-13 15:32:00,1.42349,1.4237,1.42345,1.42363,48600000.0
2006-10-13 15:33:00,1.42367,1.42367,1.4231,1.42338,52700000.0
2006-10-13 15:34:00,1.42319,1.42348,1.42319,1.42324,30400000.0
2006-10-13 15:35:00,1.42316,1.42336,1.42292,1.42292,52500001.0
2006-10-13 15:36:00,1.42336,1.42357,1.42325,1.42334,53700000.0
2006-10-13 15:37:00,1.42347,1.42355,1.42337,1.42348,54200000.0
2006-10-13 15:38:00,1.42337,1.4239,1.42337,1.4239,45600000.0
2006-10-13 15:39:00,1.42424,1.4243,1.42396,1.42398,38800000.0
2006-10-13 15:40:00,1.42422,1.42452,1.4242,1.4243,23200000.0
2006-10-13 15:41:00,1.42415,1.42433,1.42393,1.42433,29000000.0
2006-10-13 15:42:00,1.42406,1.42412,1.42388,1.42409,34900000.0
2006-10-13 15:43:00,1.42409,1.42431,1.42393,1.42431,55400000.0
2006-10-13 15:44:00,1.42426,1.42426,1.42377,1.42418,27000000.0
2006-10-13 15:45:00,1.42398,1.42412,1.42368,1.42399,56700000.0
2006-10-13 15:46:00,1.42404,1.42405,1.42354,1.42354,29100000.0
2006-10-13 15:47:00,1.42355,1.42367,1.42309,1.42332,45700000.0
2006-10-13 15:48:00,1.42334,1.42341,1.42314,1.42322,30200000.0
2006-10-13 15:49:00,1.42319,1.42353,1.42319,1.4235,48100000.0
2006-10-13 15:50:00,1.42346,1.42359,1.42339,1.42343,34600000.0
2006-10-13 15:51:00,1.42338,1.42357,1.42323,1.42353,25600000.0
2006-10-13 15:52:00,1.42354,1.42366,1.42343,1.42356,38200000.0
2006-10-13 15:53:00,1.42331,1.42348,1.42313,1.42326,47200000.0
2006-10-13 15:54:00,1.42338,1.42338,1.42308,1.42311,31200000.0
2006-10-13 15:55:00,1.42343,1.42364,1.42315,1.42353,30000000.0
2006-10-13 15:56:00,1.42359,1.42383,1.42342,1.4238,42200001.0
2006-10-13 15:57:00,1.42372,1.42395,1.42372,1.42374,23400000.0
2006-10-13 15:58:00,1.42389,1.42421,1.42371,1.42421,35500000.0
2006-10-13 15:59:00,1.42451,1.42471,1.4244,1.42466,34800000.0
2006-10-13 16:00:00,1.42489,1.42489,1.42351,1.42351,40500000.0
2006-10-13 16:01:00,1.42316,1.42369,1.42308,1.42336,28000000.0
2006-10-13 16:02:00,1.42324,1.42332,1.42286,1.42321,30600000.0
2006-10-13 16:03:00,1.42303,1.4232,1.42286,1.42289,38800000.0
2006-10-13 16:04:00,1.42265,1.42294,1.42228,1.42228,22000000.0
2006-10-13 16:05:00,1.42211,1.42231,1.42209,1.42231,35300000.0
2006-10-13 16:06:00,1.42212,1.42251,1.42201,1.42227,41700000.0
2006-10-13 16:07:00,1.42228,1.42256,1.42228,1.42235,39600000.0
2006-10-13 16:08:00,1.42244,1.42244,1.42193,1.42196,29200000.0
2006-10-13 16:09:00,1.42179,1.42235,1.42179,1.42218,26000000.0
2006-10-13 16:10:00,1.42231,1.42262,1.42231,1.42262,30800000.0
2006-10-13 16:11:00,1.42248,1.42278,1.42247,1.4227,34100000.0
2006-10-13 16:12:00,1.42269,1.42275,1.42243,1.42256,51900000.0
2006-10-13 16:13:00,1.42245,1.42277,1.42234,1.42274,23300000.0
2006-10-13 16:14:00,1.42243,1.42255,1.42228,1.42252,47000000.0
2006-10-13 16:15:00,1.42223,1.42251,1.42223,1.42251,22200000.0
2006-10-13 16:16:00,1.42212,1.42254,1.4219,1.4219,28000000.0
2006-10-13 16:17:00,1.42169,1.42187,1.42165,1.42184,27600000.0
2006-10-13 16:18:00,1.42207,1.42223,1.42189,1.42214,33000000.0
2006-10-13 16:19:00,1.42233,1.4225,1.42227,1.42235,40000000.0
2006-10-13 16:20:00,1.4221,1.42227,1.42197,1.42227,36200000.0
2006-10-13 16:21:00,1.42246,1.42278,1.42244,1.42262,37400000.0
2006-10-13 16:22:00,1.42253,1.42253,1.42209,1.4221,39800000.0
2006-10-13 16:23:00,1.42207,1.42212,1.42188,1.42212,30400000.0
2006-10-13 16:24:00,1.42215,1.42232,1.42215,1.42217,72500002.0
2006-10-13 16:25:00,1.42226,1.42226,1.42159,1.42217,45300001.0
2006-10-13 16:26:00,1.42245,1.42256,1.42216,1.42216,53900000.0
2006-10-13 16:27:00,1.42223,1.42254,1.42223,1.42233,27200000.0
2006-10-13 16:28:00,1.42237,1.42257,1.42226,1.42247,46000000.0
2006-10-13 16:29:00,1.42254,1.42254,1.42201,1.42212,25200000.0
2006-10-13 16:30:00,1.42215,1.42226,1.42203,1.42226,57700001.0
2006-10-13 16:31:00,1.42217,1.42246,1.42199,1.42218,63800000.0
2006-10-13 16:32:00,1.42228,1.42234,1.42178,1.42213,30400000.0
2006-10-13 16:33:00,1.42214,1.42214,1.42197,1.42197,67700000.0
2006-10-13 16:34:00,1.42213,1.42216,1.42158,1.42171,55800001.0
2006-10-13 16:35:00,1.4219,1.42195,1.42142,1.42164,38200000.0
2006-10-13 16:36:00,1.42147,1.42184,1.42141,1.42184,35400000.0
2006-10-13 16:37:00,1.42185,1.42203,1.42148,1.42172,57800000.0
2006-10-13 16:38:00,1.42149,1.42152,1.42091,1.42092,53500000.0
2006-10-13 16:39:00,1.42095,1.42095,1.42062,1.42071,29300000.0
2006-10-13 16:40:00,1.42072,1.42074,1.42048,1.42052,37400000.0
2006-10-13 16:41:00,1.41991,1.42069,1.41991,1.42058,25200000.0
2006-10-13 16:42:00,1.42067,1.42108,1.42067,1.42097,39000000.0
2006-10-13 16:43:00,1.42102,1.42113,1.42093,1.42096,51800000.0
2006-10-13 16:44:00,1.42089,1.42093,1.42072,1.42091,44600000.0
2006-10-13 16:45:00,1.42094,1.42136,1.42094,1.42121,42200000.0
2006-10-13 16:46:00,1.42138,1.42138,1.42084,1.42098,46100000.0
2006-10-13 16:47:00,1.42118,1.42146,1.42117,1.42131,51800000.0
2006-10-13 16:48:00,1.42139,1.42139,1.4207,1.42106,32900000.0
2006-10-13 16:49:00,1.42115,1.42133,1.42102,1.4213,30200000.0
2006-10-13 16:50:00,1.42121,1.42121,1.42093,1.42093,43000001.0
2006-10-13 16:51:00,1.42102,1.42113,1.42085,1.42109,25400000.0
2006-10-13 16:52:00,1.42097,1.42097,1.42072,1.42084,51400000.0
2006-10-13 16:53:00,1.42085,1.42085,1.42042,1.42066,39800000.0
2006-10-13 16:54:00,1.42078,1.421,1.42056,1.42094,59400000.0
2006-10-13 16:55:00,1.42108,1.42108,1.42066,1.42088,33000000.0
2006-10-13 16:56:00,1.42084,1.42084,1.42061,1.42076,62600000.0
2006-10-13 16:57:00,1.42076,1.42084,1.42041,1.42079,30600000.0
2006-10-13 16:58:00,1.42086,1.42106,1.42071,1.42083,37600000.0
2006-10-13 16:59:00,1.42096,1.4215,1.42088,1.4215,36800000.0
2006-10-13 17:00:00,1.42109,1.42159,1.42109,1.42156,42200000.0
2006-10-13 17:01:00,1.4212,1.42137,1.42088,1.42117,67400001.0
2006-10-13 17:02:00,1.42103,1.42114,1.4209,1.42113,44600000.0
2006-10-13 17:03:00,1.42114,1.42119,1.42098,1.42101,31400000.0
2006-10-13 17:04:00,1.42097,1.42106,1.42076,1.42089,44400000.0
2006-10-13 17:05:00,1.42067,1.42091,1.42049,1.42087,24400000.0
2006-10-13 17:06:00,1.42088,1.42108,1.42077,1.42108,61200001.0
2006-10-13 17:07:00,1.42107,1.42108,1.42086,1.4209,40000000.0
2006-10-13 17:08:00,1.4208,1.42102,1.4208,1.42098,38200000.0
2006-10-13 17:09:00,1.42098,1.42108,1.42073,1.42108,45000001.0
2006-10-13 17:10:00,1.42079,1.42097,1.42076,1.42083,32400000.0
2006-10-13 17:11:00,1.42076,1.42103,1.42067,1.42103,49400000.0
2006-10-13 17:12:00,1.42103,1.42109,1.421,1.42101,44800000.0
2006-10-13 17:13:00,1.42059,1.4208,1.42054,1.42078,37400000.0
2006-10-13 17:14:00,1.42061,1.42102,1.42061,1.42076,65100000.0
2006-10-13 17:15:00,1.42101,1.42105,1.4206,1.42062,28000000.0
2006-10-13 17:16:00,1.42046,1.42079,1.42038,1.42066,53800000.0
2006-10-13 17:17:00,1.42065,1.42076,1.42039,1.42076,48400000.0
2006-10-13 17:18:00,1.42088,1.42088,1.42048,1.42082,37400000.0
2006-10-13 17:19:00,1.42072,1.42093,1.42063,1.42093,35800000.0
2006-10-13 17:20:00,1.42112,1.42112,1.42066,1.42083,36600000.0
2006-10-13 17:21:00,1.42109,1.42109,1.42023,1.42062,56200000.0
2006-10-13 17:22:00,1.42052,1.42077,1.42042,1.42064,34800000.0
2006-10-13 17:23:00,1.42026,1.42066,1.42026,1.42066,34100000.0
2006-10-13 17:24:00,1.42075,1.42085,1.42048,1.42065,28000000.0
2006-10-13 17:25:00,1.42054,1.42087,1.42054,1.42087,32000000.0
2006-10-13 17:26:00,1.42078,1.42078,1.42059,1.4207,54000000.0
2006-10-13 17:27:00,1.42085,1.42085,1.42053,1.42053,21000000.0
2006-10-13 17:28:00,1.42073,1.42073,1.42049,1.42061,45800000.0
2006-10-13 17:29:00,1.42074,1.4209,1.42049,1.42081,38600000.0
2006-10-13 17:30:00,1.42083,1.42115,1.42076,1.42106,61000000.0
2006-10-13 17:31:00,1.42105,1.42115,1.42061,1.42061,34400000.0
2006-10-13 17:32:00,1.42049,1.42088,1.42049,1.42076,39600001.0
2006-10-13 17:33:00,1.42062,1.42062,1.42036,1.42059,51800000.0
2006-10-13 17:34:00,1.42057,1.42062,1.42035,1.42042,33800000.0
2006-10-13 17:35:00,1.42051,1.42068,1.42047,1.42061,42400000.0
2006-10-13 17:36:00,1.42057,1.42084,1.42043,1.42043,37400000.0
2006-10-13 17:37:00,1.42053,1.42073,1.4201,1.42046,32400000.0
2006-10-13 17:38:00,1.4201,1.42054,1.4201,1.42023,37400000.0
2006-10-13 17:39:00,1.42032,1.4205,1.42026,1.4205,32300000.0
2006-10-13 17:40:00,1.42035,1.42054,1.42035,1.42047,33200000.0
2006-10-13 17:41:00,1.42067,1.42067,1.42038,1.42038,49300001.0
2006-10-13 17:42:00,1.42041,1.42068,1.42017,1.42057,33000000.0
2006-10-13 17:43:00,1.42056,1.42068,1.42038,1.4206,33000000.0
2006-10-13 17:44:00,1.42056,1.42059,1.42016,1.42016,32000000.0
2006-10-13 17:45:00,1.42029,1.42044,1.4201,1.42027,45400000.0
2006-10-13 17:46:00,1.42029,1.42046,1.42012,1.4203,42900000.0
2006-10-13 17:47:00,1.42024,1.42049,1.42003,1.42003,32800000.0
2006-10-13 17:48:00,1.42006,1.42031,1.41989,1.42031,57400000.0
2006-10-13 17:49:00,1.42023,1.42024,1.41978,1.42007,38600000.0
2006-10-13 17:50:00,1.42016,1.42016,1.41992,1.42016,36600000.0
2006-10-13 17:51:00,1.41999,1.42023,1.41994,1.41997,33800000.0
2006-10-13 17:52:00,1.42008,1.42017,1.41987,1.41998,35200000.0
2006-10-13 17:53:00,1.41989,1.42031,1.41989,1.42031,42600000.0
2006-10-13 17:54:00,1.42023,1.42031,1.41964,1.41998,57800000.0
2006-10-13 17:55:00,1.41995,1.42034,1.41962,1.42024,44500000.0
2006-10-13 17:56:00,1.41989,1.42016,1.41988,1.42002,54400001.0
2006-10-13 17:57:00,1.42006,1.42044,1.41992,1.42044,36200000.0
2006-10-13 17:58:00,1.42071,1.42091,1.42068,1.42086,42200000.0
2006-10-13 17:59:00,1.42072,1.4209,1.42024,1.42056,50300000.0
2006-10-13 18:00:00,1.42072,1.42072,1.42038,1.42045,44600000.0
2006-10-13 18:01:00,1.42052,1.42052,1.42015,1.42032,56900000.0
2006-10-13 18:02:00,1.42058,1.42079,1.42058,1.42079,81300000.0
2006-10-13 18:03:00,1.42067,1.42112,1.42066,1.42077,24200000.0
2006-10-13 18:04:00,1.4211,1.42129,1.42104,1.42104,40800000.0
2006-10-13 18:05:00,1.42118,1.42128,1.4211,1.42119,33800000.0
2006-10-13 18:06:00,1.42116,1.42146,1.42099,1.42101,45900000.0
2006-10-13 18:07:00,1.42121,1.42121,1.42077,1.4208,37400000.0
2006-10-13 18:08:00,1.42072,1.42108,1.42072,1.42093,46900000.0
2006-10-13 18:09:00,1.42096,1.42114,1.42087,1.42091,44000000.0
2006-10-13 18:10:00,1.42092,1.421,1.42075,1.4209,15600000.0
2006-10-13 18:11:00,1.421,1.42103,1.42074,1.42095,47100000.0
2006-10-13 18:12:00,1.42092,1.42101,1.42076,1.42076,32600000.0
2006-10-13 18:13:00,1.42072,1.42085,1.4206,1.4208,42600000.0
2006-10-13 18:14:00,1.42031,1.42091,1.42031,1.42077,26800000.0
2006-10-13 18:15:00,1.42068,1.42093,1.42064,1.42093,51800000.0
2006-10-13 18:16:00,1.42108,1.42139,1.42098,1.42123,58100000.0
2006-10-13 18:17:00,1.42135,1.42165,1.42135,1.42146,49600000.0
2006-10-13 18:18:00,1.42153,1.4217,1.42139,1.42154,48900000.0
2006-10-13 18:19:00,1.42153,1.42153,1.4212,1.42125,27800000.0
2006-10-13 18:20:00,1.4213,1.42151,1.42112,1.42129,42800000.0
2006-10-13 18:21:00,1.42135,1.42135,1.42116,1.42126,63400000.0
2006-10-13 18:22:00,1.42122,1.42128,1.42109,1.4211,36800001.0
2006-10-13 18:23:00,1.42107,1.42126,1.42105,1.42119,25800000.0
2006-10-13 18:24:00,1.42124,1.42152,1.42124,1.42144,44800000.0
2006-10-13 18:25:00,1.42189,1.42201,1.42173,1.42184,41400000.0
2006-10-13 18:26:00,1.42191,1.42206,1.42191,1.42203,29200000.0
2006-10-13 18:27:00,1.422,1.42215,1.42173,1.42204,31600000.0
2006-10-13 18:28:00,1.42182,1.42194,1.4218,1.42185,47600000.0
2006-10-13 18:29:00,1.42189,1.422,1.42176,1.42192,36300000.0
2006-10-13 18:30:00,1.42203,1.42203,1.42185,1.42196,31400000.0
2006-10-13 18:31:00,1.42196,1.42212,1.42193,1.42209,28000000.0
2006-10-13 18:32:00,1.42215,1.42225,1.42201,1.42225,30200000.0
2006-10-13 18:33:00,1.42219,1.42219,1.42177,1.4219,46300000.0
2006-10-13 18:34:00,1.42209,1.42232,1.42209,1.42209,54500000.0
2006-10-13 18:35:00,1.42189,1.42189,1.42162,1.4218,55000000.0
2006-10-13 18:36:00,1.42163,1.42206,1.42163,1.422,40600000.0
2006-10-13 18:37:00,1.4221,1.42214,1.42195,1.42207,24100000.0
2006-10-13 18:38:00,1.42202,1.42206,1.42172,1.422,45400001.0
2006-10-13 18:39:00,1.42187,1.42224,1.42187,1.42224,45800000.0
2006-10-13 18:40:00,1.42228,1.42234,1.42208,1.42215,32200000.0
2006-10-13 18:41:00,1.42227,1.42246,1.42226,1.42245,29000000.0
2006-10-13 18:42:00,1.42247,1.42251,1.42226,1.42243,33800000.0
2006-10-13 18:43:00,1.42233,1.42254,1.42221,1.42228,42400000.0
2006-10-13 18:44:00,1.42232,1.42243,1.42227,1.42236,42200000.0
2006-10-13 18:45:00,1.42255,1.42258,1.42233,1.42233,23200000.0
2006-10-13 18:46:00,1.42242,1.42242,1.42224,1.42224,42600000.0
2006-10-13 18:47:00,1.42241,1.42242,1.42231,1.42242,19600000.0
2006-10-13 18:48:00,1.42238,1.42249,1.42217,1.42234,31600000.0
2006-10-13 18:49:00,1.42233,1.42237,1.42209,1.42223,32800000.0
2006-10-13 18:50:00,1.42235,1.42252,1.42224,1.42242,30400000.0
2006-10-13 18:51:00,1.42233,1.42235,1.42209,1.42228,35800000.0
2006-10-13 18:52:00,1.42228,1.42258,1.42228,1.42236,56800000.0
2006-10-13 18:53:00,1.42243,1.42262,1.42243,1.42257,86200002.0
2006-10-13 18:54:00,1.42273,1.42273,1.42234,1.42249,30200000.0
2006-10-13 18:55:00,1.42216,1.42237,1.42215,1.42223,31900000.0
2006-10-13 18:56:00,1.422,1.42232,1.42196,1.42196,40800000.0
2006-10-13 18:57:00,1.42236,1.42243,1.42236,1.42238,44700000.0
2006-10-13 18:58:00,1.4223,1.42239,1.42219,1.42231,32400000.0
2006-10-13 18:59:00,1.42253,1.42265,1.42218,1.42242,25400000.0
2006-10-13 19:00:00,1.42264,1.42266,1.42234,1.42261,33800000.0
2006-10-13 19:01:00,1.42266,1.42276,1.42244,1.42248,63900000.0
2006-10-13 19:02:00,1.4225,1.4228,1.4225,1.42278,32200000.0
2006-10-13 19:03:00,1.42258,1.42278,1.42242,1.42276,51700000.0
2006-10-13 19:04:00,1.42262,1.42277,1.42244,1.42265,32000000.0
2006-10-13 19:05:00,1.42267,1.42279,1.42248,1.42261,26200000.0
2006-10-13 19:06:00,1.42268,1.42273,1.42264,1.42268,28600000.0
2006-10-13 19:07:00,1.42255,1.42261,1.42225,1.42228,44700000.0
2006-10-13 19:08:00,1.42192,1.42213,1.42192,1.422,47900000.0
2006-10-13 19:09:00,1.42211,1.42226,1.42211,1.42222,24400000.0
2006-10-13 19:10:00,1.42238,1.42238,1.42197,1.42197,38300000.0
2006-10-13 19:11:00,1.4223,1.4224,1.42218,1.42231,37600000.0
2006-10-13 19:12:00,1.4223,1.42263,1.4223,1.42261,20200000.0
2006-10-13 19:13:00,1.4226,1.4226,1.42226,1.42244,52200000.0
2006-10-13 19:14:00,1.42224,1.42258,1.4222,1.42258,48000000.0
2006-10-13 19:15:00,1.42246,1.42253,1.42219,1.42253,31400000.0
2006-10-13 19:16:00,1.42229,1.42277,1.42229,1.42265,27000000.0
2006-10-13 19:17:00,1.42274,1.42299,1.42267,1.42287,43600000.0
2006-10-13 19:18:00,1.42296,1.42296,1.42273,1.42283,27800000.0
2006-10-13 19:19:00,1.4229,1.4229,1.42233,1.42269,54100000.0
2006-10-13 19:20:00,1.42271,1.42276,1.4224,1.42262,55300000.0
2006-10-13 19:21:00,1.42245,1.4227,1.42245,1.42258,35000000.0
2006-10-13 19:22:00,1.42268,1.4228,1.42256,1.42272,30200000.0
2006-10-13 19:23:00,1.42256,1.42276,1.42231,1.42276,34000000.0
2006-10-13 19:24:00,1.42272,1.42275,1.42255,1.42268,67100000.0
2006-10-13 19:25:00,1.4228,1.42282,1.4226,1.42282,49400000.0
2006-10-13 19:26:00,1.42263,1.42282,1.42244,1.42261,25800000.0
2006-10-13 19:27:00,1.42254,1.42264,1.42219,1.42264,27800000.0
2006-10-13 19:28:00,1.42257,1.42278,1.42248,1.42257,36200000.0
2006-10-13 19:29:00,1.42244,1.42265,1.42217,1.42265,33000000.0
2006-10-13 19:30:00,1.42273,1.42273,1.42258,1.4226,62100001.0
2006-10-13 19:31:00,1.42255,1.42263,1.42247,1.42263,72100001.0
2006-10-13 19:32:00,1.4226,1.42274,1.42255,1.42262,39900000.0
2006-10-13 19:33:00,1.42264,1.42269,1.42246,1.42264,42000000.0
2006-10-13 19:34:00,1.42259,1.42262,1.42239,1.42242,28200000.0
2006-10-13 19:35:00,1.42236,1.42249,1.42204,1.42249,32800000.0
2006-10-13 19:36:00,1.42233,1.42245,1.42217,1.42235,28200000.0
2006-10-13 19:37:00,1.42234,1.42234,1.4219,1.4219,30800000.0
2006-10-13 19:38:00,1.42197,1.42236,1.42197,1.42203,43900000.0
2006-10-13 19:39:00,1.42223,1.42232,1.42208,1.42224,35900000.0
2006-10-13 19:40:00,1.42212,1.42237,1.42211,1.42237,58200000.0
2006-10-13 19:41:00,1.42244,1.42264,1.42242,1.42264,42200000.0
2006-10-13 19:42:00,1.42253,1.42297,1.42245,1.42297,52100000.0
2006-10-13 19:43:00,1.42295,1.42295,1.42261,1.42289,23200000.0
2006-10-13 19:44:00,1.42287,1.42305,1.4227,1.42305,39600000.0
2006-10-13 19:45:00,1.42287,1.423,1.42275,1.42288,45800000.0
2006-10-13 19:46:00,1.42293,1.42332,1.42292,1.42292,35200000.0
2006-10-13 19:47:00,1.42329,1.42353,1.42323,1.42353,36500000.0
2006-10-13 19:48:00,1.42358,1.42366,1.42349,1.4235,52000000.0
2006-10-13 19:49:00,1.42332,1.42341,1.42328,1.42334,34300000.0
2006-10-13 19:50:00,1.42356,1.42356,1.42322,1.42348,51600001.0
2006-10-13 19:51:00,1.42342,1.42368,1.42338,1.42351,50600000.0
2006-10-13 19:52:00,1.42342,1.42363,1.42327,1.42339,43300001.0
2006-10-13 19:53:00,1.42341,1.42356,1.42318,1.42338,54300000.0
2006-10-13 19:54:00,1.42341,1.4235,1.42337,1.42337,37600000.0
2006-10-13 19:55:00,1.42331,1.42378,1.42331,1.42378,26400000.0
2006-10-13 19:56:00,1.42383,1.42383,1.42353,1.42368,37800000.0
2006-10-13 19:57:00,1.42358,1.42364,1.42345,1.42361,30200000.0
2006-10-13 19:58:00,1.4235,1.42361,1.42335,1.42335,28000000.0
2006-10-13 19:59:00,1.42337,1.42343,1.42326,1.42327,21800000.0
2006-10-13 20:00:00,1.42331,1.42356,1.42314,1.42314,39200000.0
2006-10-13 20:01:00,1.42355,1.42355,1.42324,1.42326,58400001.0
2006-10-13 20:02:00,1.42337,1.42337,1.42294,1.4231,39400000.0
2006-10-13 20:03:00,1.42341,1.42341,1.4231,1.42327,41600000.0
2006-10-13 20:04:00,1.42352,1.42359,1.42312,1.42335,34200000.0
2006-10-13 20:05:00,1.42337,1.42357,1.42332,1.42334,36200000.0
2006-10-13 20:06:00,1.4235,1.42368,1.42342,1.42351,33900000.0
2006-10-13 20:07:00,1.42353,1.42359,1.42331,1.42347,22600000.0
2006-10-13 20:08:00,1.42361,1.42368,1.42338,1.42347,20400000.0
2006-10-13 20:09:00,1.42344,1.42344,1.42336,1.42336,23400000.0
2006-10-13 20:10:00,1.42311,1.42358,1.42311,1.42335,55100000.0
2006-10-13 20:11:00,1.42335,1.42335,1.42315,1.42323,35400000.0
2006-10-13 20:12:00,1.42346,1.42346,1.42301,1.42341,39300000.0
2006-10-13 20:13:00,1.4235,1.42351,1.42332,1.42336,20600000.0
2006-10-13 20:14:00,1.42327,1.42341,1.42279,1.42329,49600000.0
2006-10-13 20:15:00,1.42327,1.42332,1.42317,1.4233,38300000.0
2006-10-13 20:16:00,1.42318,1.42326,1.42289,1.42289,49600000.0
2006-10-13 20:17:00,1.42289,1.4231,1.42271,1.42295,38000000.0
2006-10-13 20:18:00,1.42291,1.42305,1.42285,1.423,39800000.0
2006-10-13 20:19:00,1.42312,1.42312,1.42283,1.42305,58800000.0
2006-10-13 20:20:00,1.42305,1.4231,1.42282,1.4231,28400000.0
2006-10-13 20:21:00,1.42295,1.42306,1.42293,1.42295,22800000.0
2006-10-13 20:22:00,1.42293,1.42296,1.42273,1.42285,31800000.0
2006-10-13 20:23:00,1.42286,1.42297,1.42263,1.42285,46200000.0
2006-10-13 20:24:00,1.42304,1.42305,1.4227,1.4227,40500000.0
2006-10-13 20:25:00,1.42307,1.42307,1.42277,1.4228,48000000.0
2006-10-13 20:26:00,1.42296,1.42296,1.42253,1.42279,60300000.0
2006-10-13 20:27:00,1.42294,1.42309,1.42256,1.42284,47300000.0
2006-10-13 20:28:00,1.42276,1.42295,1.42267,1.42295,41100000.0
2006-10-13 20:29:00,1.42293,1.42293,1.42241,1.42284,52300000.0
2006-10-13 20:30:00,1.42296,1.42296,1.42262,1.42283,28600000.0
2006-10-13 20:31:00,1.42288,1.42307,1.42268,1.42302,61000001.0
2006-10-13 20:32:00,1.42277,1.42296,1.4225,1.42296,39800000.0
2006-10-13 20:33:00,1.42313,1.42313,1.42287,1.42298,21400000.0
2006-10-13 20:34:00,1.42282,1.42294,1.42272,1.42287,51900000.0
2006-10-13 20:35:00,1.4227,1.4228,1.42257,1.42265,38800000.0
2006-10-13 20:36:00,1.42274,1.42291,1.42261,1.42261,47500000.0
2006-10-13 20:37:00,1.42267,1.42279,1.42253,1.42272,39400000.0
2006-10-13 20:38:00,1.42287,1.42316,1.42282,1.42304,29000000.0
2006-10-13 20:39:00,1.42287,1.42301,1.42263,1.42276,44400000.0
2006-10-13 20:40:00,1.42276,1.42295,1.42272,1.4228,44600000.0
2006-10-13 20:41:00,1.42285,1.42294,1.42258,1.42289,32800000.0
2006-10-13 20:42:00,1.4229,1.4229,1.42244,1.42284,57500000.0
2006-10-13 20:43:00,1.42261,1.42261,1.4222,1.4222,38700000.0
2006-10-13 20:44:00,1.42249,1.42259,1.42222,1.4225,24700000.0
2006-10-13 20:45:00,1.42235,1.42259,1.42235,1.4224,42500000.0
2006-10-13 20:46:00,1.42279,1.42281,1.42266,1.42281,37400000.0
2006-10-13 20:47:00,1.42279,1.42279,1.42239,1.42266,38200000.0
2006-10-13 20:48:00,1.42264,1.42288,1.42264,1.42274,46800000.0
2006-10-13 20:49:00,1.42271,1.42287,1.42271,1.42287,39800000.0
2006-10-13 20:50:00,1.42277,1.42289,1.42275,1.42289,30000000.0
2006-10-13 20:51:00,1.42279,1.42302,1.42279,1.42297,51300001.0
2006-10-13 20:52:00,1.42306,1.42313,1.42295,1.42295,30200000.0
2006-10-13 20:53:00,1.42285,1.42304,1.42281,1.42295,25600000.0
2006-10-13 20:54:00,1.42268,1.42306,1.42268,1.42284,39600000.0
2006-10-13 20:55:00,1.42287,1.42317,1.42275,1.42313,37600000.0
2006-10-13 20:56:00,1.42303,1.42318,1.4229,1.42318,23800000.0
2006-10-13 20:57:00,1.42325,1.42325,1.42296,1.42299,30900000.0
2006-10-13 20:58:00,1.42297,1.42312,1.4229,1.42302,61000001.0
2006-10-13 20:59:00,1.42299,1.42315,1.42296,1.42308,33800000.0
2006-10-13 21:00:00,1.4229,1.42303,1.42261,1.42295,26700000.0
2006-10-13 21:01:00,1.4228,1.42295,1.42237,1.42237,44700000.0
2006-10-13 21:02:00,1.42282,1.42302,1.42254,1.423,56000000.0
2006-10-13 21:03:00,1.42293,1.42298,1.42278,1.42278,27200000.0
2006-10-13 21:04:00,1.42291,1.42293,1.4227,1.42293,30600000.0
2006-10-13 21:05:00,1.42255,1.42292,1.42255,1.4227,30600000.0
2006-10-13 21:06:00,1.42284,1.42291,1.42277,1.42285,33200000.0
2006-10-13 21:07:00,1.42287,1.42287,1.42265,1.42277,33000000.0
2006-10-13 21:08:00,1.42267,1.42277,1.42253,1.42277,46200000.0
2006-10-13 21:09:00,1.42283,1.42283,1.42257,1.42271,31700000.0
2006-10-13 21:10:00,1.42259,1.4227,1.42233,1.42233,36200000.0
2006-10-13 21:11:00,1.42232,1.42259,1.42216,1.42231,42500000.0
2006-10-13 21:12:00,1.42247,1.42264,1.42239,1.42246,68500001.0
2006-10-13 21:13:00,1.42235,1.42252,1.42229,1.42233,54200001.0
2006-10-13 21:14:00,1.42225,1.42252,1.42213,1.42234,30900000.0
2006-10-13 21:15:00,1.42231,1.42244,1.42229,1.42244,47000000.0
2006-10-13 21:16:00,1.42224,1.4227,1.42224,1.42255,41100000.0
2006-10-13 21:17:00,1.42245,1.42258,1.42209,1.42209,51400000.0
2006-10-13 21:18:00,1.42251,1.42251,1.42193,1.42231,43400000.0
2006-10-13 21:19:00,1.42239,1.42239,1.42217,1.42223,25800000.0
2006-10-13 21:20:00,1.42228,1.42238,1.42218,1.42219,29400000.0
2006-10-13 21:21:00,1.42225,1.4225,1.42225,1.42238,29600000.0
2006-10-13 21:22:00,1.42205,1.42255,1.42205,1.42236,37800000.0
2006-10-13 21:23:00,1.4222,1.4223,1.42179,1.42179,49000000.0
2006-10-13 21:24:00,1.42208,1.42233,1.42195,1.42206,56400000.0
2006-10-13 21:25:00,1.42213,1.42233,1.42191,1.42191,54100000.0
2006-10-13 21:26:00,1.42217,1.42235,1.42208,1.42208,37300000.0
2006-10-13 21:27:00,1.42213,1.42225,1.4221,1.4221,26400000.0
2006-10-13 21:28:00,1.42208,1.42224,1.42208,1.42224,34000000.0
2006-10-13 21:29:00,1.42234,1.42237,1.42222,1.42231,32400000.0
2006-10-13 21:30:00,1.42228,1.42228,1.42213,1.42216,48400000.0
2006-10-13 21:31:00,1.42223,1.42223,1.42207,1.42217,23000000.0
2006-10-13 21:32:00,1.42222,1.42222,1.42196,1.42199,54200001.0
2006-10-13 21:33:00,1.42207,1.42221,1.42192,1.42207,37800000.0
2006-10-13 21:34:00,1.42207,1.4221,1.42199,1.4221,50400000.0
2006-10-13 21:35:00,1.42203,1.42217,1.42171,1.42217,24600000.0
2006-10-13 21:36:00,1.42233,1.42233,1.42195,1.42228,23200000.0
2006-10-13 21:37:00,1.4221,1.4222,1.4221,1.4221,36000000.0
2006-10-13 21:38:00,1.4222,1.4222,1.42196,1.42206,36000000.0
2006-10-13 21:39:00,1.42193,1.4222,1.42193,1.42207,47200000.0
2006-10-13 21:40:00,1.42205,1.42221,1.42204,1.42214,22000000.0
2006-10-13 21:41:00,1.42208,1.42229,1.42205,1.42221,42300000.0
2006-10-13 21:42:00,1.42221,1.42233,1.42203,1.42203,28400000.0
2006-10-13 21:43:00,1.42219,1.42229,1.42209,1.42229,23200000.0
2006-10-13 21:44:00,1.42219,1.42234,1.42209,1.42216,29200000.0
2006-10-13 21:45:00,1.42217,1.42226,1.42213,1.42222,32000000.0
2006-10-13 21:46:00,1.42228,1.42238,1.42203,1.42215,54000000.0
2006-10-13 21:47:00,1.42209,1.42235,1.42209,1.42217,33300000.0
2006-10-13 21:48:00,1.42229,1.42229,1.42193,1.42206,35500000.0
2006-10-13 21:49:00,1.42214,1.42241,1.42214,1.42241,59500000.0
2006-10-13 21:50:00,1.4226,1.42265,1.42227,1.42229,28800000.0
2006-10-13 21:51:00,1.42224,1.42246,1.42221,1.42231,47800000.0
2006-10-13 21:52:00,1.42221,1.42247,1.4221,1.42223,38000000.0
2006-10-13 21:53:00,1.42215,1.42231,1.4221,1.4221,35400000.0
2006-10-13 21:54:00,1.42216,1.42249,1.42202,1.42213,40800000.0
2006-10-13 21:55:00,1.42215,1.42229,1.42205,1.42229,43400000.0
2006-10-13 21:56:00,1.42229,1.4224,1.42219,1.42227,63100000.0
2006-10-13 21:57:00,1.42226,1.42235,1.42187,1.42219,57800000.0
2006-10-13 21:58:00,1.42209,1.42233,1.42209,1.42212,37800000.0
2006-10-13 21:59:00,1.42224,1.42239,1.42204,1.42218,40200000.0
2006-10-13 22:00:00,1.4223,1.42241,1.42227,1.42239,33400000.0
2006-10-13 22:01:00,1.42222,1.42245,1.42221,1.42224,40400000.0
2006-10-13 22:02:00,1.42229,1.42248,1.42223,1.42225,52400000.0
2006-10-13 22:03:00,1.42254,1.42262,1.42238,1.42262,26000000.0
2006-10-13 22:04:00,1.42259,1.42262,1.42234,1.42238,34200000.0
2006-10-13 22:05:00,1.42236,1.42254,1.42227,1.42254,37400000.0
2006-10-13 22:06:00,1.42251,1.42251,1.42218,1.42249,39600000.0
2006-10-13 22:07:00,1.42242,1.42267,1.42242,1.42247,29200000.0
2006-10-13 22:08:00,1.42234,1.42271,1.42234,1.4227,32600000.0
2006-10-13 22:09:00,1.42258,1.42268,1.4223,1.42251,33700000.0
2006-10-13 22:10:00,1.42257,1.42267,1.42242,1.42255,52700000.0
2006-10-13 22:11:00,1.42253,1.42257,1.42233,1.42234,32500000.0
2006-10-13 22:12:00,1.42249,1.4227,1.42246,1.42246,48200000.0
2006-10-13 22:13:00,1.42251,1.42259,1.42248,1.42248,23600000.0
2006-10-13 22:14:00,1.42234,1.42269,1.42234,1.42238,58500000.0
2006-10-13 22:15:00,1.42249,1.42266,1.42241,1.42252,37000000.0
2006-10-13 22:16:00,1.42249,1.42262,1.42237,1.42237,28000000.0
2006-10-13 22:17:00,1.42266,1.42281,1.42251,1.42267,34000000.0
2006-10-13 22:18:00,1.42287,1.42287,1.42263,1.42265,40000000.0
2006-10-13 22:19:00,1.42259,1.42272,1.42259,1.42261,37600000.0
2006-10-13 22:20:00,1.42261,1.42279,1.4225,1.42265,45700000.0
2006-10-13 22:21:00,1.42254,1.42269,1.42223,1.42256,23800000.0
2006-10-13 22:22:00,1.42271,1.42271,1.42239,1.42253,52400000.0
2006-10-13 22:23:00,1.42264,1.42282,1.42263,1.42272,23400000.0
2006-10-13 22:24:00,1.42287,1.42294,1.4227,1.42294,32400000.0
2006-10-13 22:25:00,1.4229,1.42309,1.4229,1.42305,46800000.0
2006-10-13 22:26:00,1.42267,1.42291,1.42267,1.42291,25600000.0
2006-10-13 22:27:00,1.42278,1.42308,1.42255,1.42298,37200000.0
2006-10-13 22:28:00,1.4229,1.42313,1.42277,1.42287,52000001.0
2006-10-13 22:29:00,1.42316,1.42327,1.42282,1.42287,23000000.0
2006-10-13 22:30:00,1.42282,1.42282,1.42269,1.42269,37600000.0
2006-10-13 22:31:00,1.42291,1.42294,1.42226,1.42286,39000000.0
2006-10-13 22:32:00,1.42283,1.42311,1.4228,1.42311,30600000.0
2006-10-13 22:33:00,1.4231,1.42334,1.4231,1.4233,36600000.0
2006-10-13 22:34:00,1.42323,1.42331,1.4229,1.42307,45400000.0
2006-10-13 22:35:00,1.42316,1.42317,1.423,1.423,30200000.0
2006-10-13 22:36:00,1.42339,1.42371,1.42275,1.42275,82400002.0
2006-10-13 22:37:00,1.42326,1.42337,1.42304,1.42328,48200000.0
2006-10-13 22:38:00,1.42321,1.42344,1.42321,1.42344,35900000.0
2006-10-13 22:39:00,1.42339,1.42351,1.42325,1.42333,33200000.0
2006-10-13 22:40:00,1.42341,1.42353,1.42308,1.42308,36800000.0
2006-10-13 22:41:00,1.42335,1.4236,1.42335,1.42347,31600000.0
2006-10-13 22:42:00,1.42349,1.42349,1.42322,1.4233,34800001.0
2006-10-13 22:43:00,1.42333,1.42334,1.42317,1.42334,26000000.0
2006-10-13 22:44:00,1.42312,1.42335,1.42303,1.42335,38700000.0
2006-10-13 22:45:00,1.42324,1.42332,1.42312,1.42332,33000000.0
2006-10-13 22:46:00,1.42324,1.42324,1.42304,1.42304,30200000.0
2006-10-13 22:47:00,1.42314,1.42323,1.42301,1.42307,52200000.0
2006-10-13 22:48:00,1.4233,1.4233,1.4232,1.4232,29200000.0
2006-10-13 22:49:00,1.42303,1.4232,1.42278,1.42291,29200000.0
2006-10-13 22:50:00,1.42296,1.42313,1.42289,1.42289,22000000.0
2006-10-13 22:51:00,1.42304,1.42311,1.42291,1.42302,25600000.0
2006-10-13 22:52:00,1.423,1.423,1.423,1.423,45500000.0
2006-10-13 22:53:00,1.4228,1.423,1.4228,1.423,45500000.0
2006-10-13 22:54:00,1.4229,1.4229,1.4228,1.4228,45500000.0
2006-10-13 22:55:00,1.423,1.423,1.4229,1.4229,45500000.0
2006-10-13 22:56:00,1.423,1.4232,1.423,1.4232,45500000.0
2006-10-13 22:57:00,1.423,1.4232,1.423,1.4232,45500000.0
2006-10-13 22:58:00,1.423,1.423,1.423,1.423,45500000.0
2006-10-13 22:59:00,1.4231,1.4232,1.4229,1.4232,45500000.0
2006-10-15 23:07:00,1.4228,1.42297,1.42265,1.42265,45500000.0
2006-10-15 23:08:00,1.4226,1.42268,1.42242,1.4225,31800000.0
2006-10-15 23:09:00,1.42255,1.42279,1.42244,1.42255,25800000.0
2006-10-15 23:10:00,1.42247,1.42275,1.42237,1.4226,77600000.0
2006-10-15 23:11:00,1.42265,1.42265,1.4225,1.42258,47200001.0
2006-10-15 23:12:00,1.42267,1.4227,1.42252,1.42265,35000000.0
2006-10-15 23:13:00,1.42212,1.42285,1.42212,1.42257,37600000.0
2006-10-15 23:14:00,1.42265,1.42268,1.4225,1.4226,29100000.0
2006-10-15 23:15:00,1.42248,1.42258,1.4219,1.42245,49000000.0
2006-10-15 23:16:00,1.42262,1.42265,1.42245,1.42255,35200000.0
2006-10-15 23:17:00,1.42257,1.42257,1.42238,1.42241,39100000.0
2006-10-15 23:18:00,1.42262,1.42262,1.42218,1.4224,41600000.0
2006-10-15 23:19:00,1.4224,1.42262,1.42239,1.42255,33100000.0
2006-10-15 23:20:00,1.42266,1.42266,1.42219,1.42244,42400000.0
2006-10-15 23:21:00,1.42253,1.42279,1.42243,1.42243,57100001.0
2006-10-15 23:22:00,1.42238,1.42257,1.42215,1.42257,34000000.0
2006-10-15 23:23:00,1.4225,1.42272,1.4225,1.4226,21400000.0
2006-10-15 23:24:00,1.4225,1.4227,1.42242,1.42242,53500001.0
2006-10-15 23:25:00,1.42247,1.42247,1.42203,1.42212,37800000.0
2006-10-15 23:26:00,1.42228,1.42242,1.42214,1.4224,49000001.0
2006-10-15 23:27:00,1.42198,1.42212,1.42179,1.42179,44400000.0
2006-10-15 23:28:00,1.42187,1.42212,1.42181,1.42181,46300000.0
2006-10-15 23:29:00,1.42193,1.42212,1.42172,1.42207,60000000.0
2006-10-15 23:30:00,1.42199,1.42222,1.42199,1.42211,36500000.0
2006-10-15 23:31:00,1.4222,1.42233,1.4219,1.42233,29000000.0
2006-10-15 23:32:00,1.42198,1.4222,1.42194,1.42202,41800000.0
2006-10-15 23:33:00,1.42199,1.42214,1.42199,1.42211,22400000.0
2006-10-15 23:34:00,1.42214,1.42222,1.42194,1.42199,33200000.0
2006-10-15 23:35:00,1.42219,1.42219,1.42199,1.42204,18600000.0
2006-10-15 23:36:00,1.42187,1.42187,1.42162,1.42162,49500000.0
2006-10-15 23:37:00,1.4217,1.42178,1.42164,1.42177,39200001.0
2006-10-15 23:38:00,1.42186,1.4221,1.42186,1.42201,44600000.0
2006-10-15 23:39:00,1.42191,1.42198,1.42184,1.42189,56300000.0
2006-10-15 23:40:00,1.42209,1.42209,1.42173,1.42173,38300000.0
2006-10-15 23:41:00,1.42205,1.42225,1.42165,1.42165,61100000.0
2006-10-15 23:42:00,1.42205,1.42213,1.42189,1.42194,45500000.0
2006-10-15 23:43:00,1.42203,1.42208,1.42156,1.42198,44100000.0
2006-10-15 23:44:00,1.42213,1.42213,1.42198,1.42204,66200001.0
2006-10-15 23:45:00,1.42187,1.42214,1.42163,1.4218,63800000.0
2006-10-15 23:46:00,1.42208,1.42208,1.4219,1.42198,42900000.0
2006-10-15 23:47:00,1.42203,1.42208,1.42183,1.42201,55800001.0
2006-10-15 23:48:00,1.422,1.422,1.42169,1.42184,30200000.0
2006-10-15 23:49:00,1.42198,1.42198,1.42154,1.42173,37800000.0
2006-10-15 23:50:00,1.42184,1.42194,1.42159,1.42179,23400000.0
2006-10-15 23:51:00,1.42196,1.42201,1.42171,1.42186,42400000.0
2006-10-15 23:52:00,1.42191,1.42191,1.42156,1.42186,31800000.0
2006-10-15 23:53:00,1.42206,1.42206,1.42176,1.42196,41200001.0
2006-10-15 23:54:00,1.42196,1.42201,1.42131,1.42131,30300000.0
2006-10-15 23:55:00,1.42176,1.42196,1.42176,1.42196,27800000.0
2006-10-15 23:56:00,1.42201,1.42201,1.42171,1.42183,19600000.0
2006-10-15 23:57:00,1.42188,1.42202,1.42183,1.42202,37500000.0
2006-10-15 23:58:00,1.42197,1.4221,1.42164,1.42195,26600000.0
2006-10-15 23:59:00,1.42191,1.42201,1.42171,1.42176,52200000.0
2006-10-16 00:00:00,1.42195,1.42195,1.42127,1.42146,39400000.0
2006-10-16 00:01:00,1.42139,1.42146,1.42121,1.42145,66500001.0
2006-10-16 00:02:00,1.42143,1.42143,1.4209,1.42128,42200000.0
2006-10-16 00:03:00,1.42113,1.42123,1.42103,1.42108,32200000.0
2006-10-16 00:04:00,1.4209,1.42115,1.4209,1.42115,26600000.0
2006-10-16 00:05:00,1.42128,1.42147,1.42117,1.42125,37800000.0
2006-10-16 00:06:00,1.42137,1.42179,1.42137,1.42179,64900000.0
2006-10-16 00:07:00,1.42175,1.42206,1.42175,1.42193,30400000.0
2006-10-16 00:08:00,1.42194,1.42194,1.42163,1.42187,45300000.0
2006-10-16 00:09:00,1.42175,1.4219,1.42159,1.42182,61000000.0
2006-10-16 00:10:00,1.4219,1.42202,1.42179,1.42194,47000000.0
2006-10-16 00:11:00,1.42204,1.42212,1.42188,1.42208,51200001.0
2006-10-16 00:12:00,1.42214,1.42214,1.42173,1.42173,34800001.0
2006-10-16 00:13:00,1.4218,1.42185,1.42149,1.42171,53100001.0
2006-10-16 00:14:00,1.42162,1.42176,1.42149,1.42174,36400000.0
2006-10-16 00:15:00,1.42152,1.42183,1.42152,1.42172,36300000.0
2006-10-16 00:16:00,1.4218,1.42181,1.42151,1.42151,30600000.0
2006-10-16 00:17:00,1.42148,1.42174,1.42148,1.42174,27200000.0
2006-10-16 00:18:00,1.42167,1.42167,1.42138,1.42138,33600000.0
2006-10-16 00:19:00,1.42151,1.42158,1.42143,1.42158,23800000.0
2006-10-16 00:20:00,1.42149,1.42149,1.4209,1.4209,51000001.0
2006-10-16 00:21:00,1.42164,1.42189,1.42164,1.42189,20400000.0
2006-10-16 00:22:00,1.42145,1.42145,1.42115,1.42131,30400000.0
2006-10-16 00:23:00,1.42113,1.42113,1.42047,1.42074,56200000.0
2006-10-16 00:24:00,1.4208,1.42083,1.42062,1.42075,39500000.0
2006-10-16 00:25:00,1.42071,1.42081,1.4205,1.42066,63600000.0
2006-10-16 00:26:00,1.42055,1.42069,1.42039,1.42063,31200000.0
2006-10-16 00:27:00,1.42067,1.42067,1.42042,1.42051,32000000.0
2006-10-16 00:28:00,1.42067,1.42083,1.42058,1.42058,61300000.0
2006-10-16 00:29:00,1.42049,1.42057,1.42035,1.42045,37800000.0
2006-10-16 00:30:00,1.42022,1.42067,1.42022,1.42051,30000000.0
2006-10-16 00:31:00,1.42059,1.4206,1.42056,1.42058,37000000.0
2006-10-16 00:32:00,1.42059,1.42104,1.42059,1.42081,32600000.0
2006-10-16 00:33:00,1.42102,1.42102,1.42069,1.42084,38500000.0
2006-10-16 00:34:00,1.42075,1.42098,1.42063,1.42073,37400000.0
2006-10-16 00:35:00,1.42106,1.42106,1.42086,1.42101,32000000.0
2006-10-16 00:36:00,1.42093,1.42093,1.42075,1.42084,16000000.0
2006-10-16 00:37:00,1.4208,1.4208,1.42057,1.42057,37400000.0
2006-10-16 00:38:00,1.42073,1.42101,1.42073,1.4208,27600000.0
2006-10-16 00:39:00,1.42106,1.42121,1.42089,1.42104,35000000.0
2006-10-16 00:40:00,1.42116,1.42126,1.42107,1.42117,23200000.0
2006-10-16 00:41:00,1.4211,1.4211,1.42069,1.42091,42400000.0
2006-10-16 00:42:00,1.42092,1.42095,1.42073,1.42073,36200000.0
2006-10-16 00:43:00,1.42046,1.42078,1.42017,1.42078,19600000.0
2006-10-16 00:44:00,1.42084,1.42084,1.42071,1.42079,31600000.0
2006-10-16 00:45:00,1.42081,1.42082,1.42062,1.42069,41800000.0
2006-10-16 00:46:00,1.42078,1.42092,1.42068,1.42092,28600000.0
2006-10-16 00:47:00,1.42088,1.42095,1.42075,1.42085,32300000.0
2006-10-16 00:48:00,1.42058,1.42085,1.42058,1.42061,41500001.0
2006-10-16 00:50:00,1.42068,1.42091,1.42067,1.42091,28900000.0
2006-10-16 00:51:00,1.42093,1.42111,1.42086,1.42098,37300000.0
2006-10-16 00:52:00,1.42081,1.42098,1.42071,1.42087,28600000.0
2006-10-16 00:53:00,1.4206,1.42083,1.42058,1.42083,30200000.0
2006-10-16 00:54:00,1.42048,1.42087,1.42048,1.42072,35200000.0
2006-10-16 00:55:00,1.42067,1.42074,1.42034,1.42074,31800000.0
2006-10-16 00:56:00,1.42043,1.42045,1.4202,1.42022,43800000.0
2006-10-16 00:58:00,1.42037,1.42086,1.42037,1.42062,32100000.0
2006-10-16 00:59:00,1.4209,1.42099,1.42079,1.42099,35200000.0
2006-10-16 01:00:00,1.42084,1.421,1.42074,1.42082,28200000.0
2006-10-16 01:01:00,1.42082,1.42103,1.4207,1.42089,27600000.0
2006-10-16 01:02:00,1.42098,1.42098,1.4205,1.4205,39600000.0
2006-10-16 01:03:00,1.42086,1.42086,1.42042,1.42057,33400000.0
2006-10-16 01:04:00,1.42063,1.42078,1.42062,1.42066,52200001.0
2006-10-16 01:05:00,1.42072,1.4208,1.4206,1.42067,40200000.0
2006-10-16 01:06:00,1.42075,1.42075,1.42041,1.42059,53800000.0
2006-10-16 01:07:00,1.42105,1.42114,1.42086,1.421,26800000.0
2006-10-16 01:08:00,1.42119,1.4214,1.4209,1.4209,31000000.0
2006-10-16 01:09:00,1.42111,1.42111,1.42089,1.42102,26600000.0
2006-10-16 01:10:00,1.42098,1.42112,1.42072,1.42094,33000000.0
2006-10-16 01:11:00,1.42087,1.42124,1.42087,1.42124,44000001.0
2006-10-16 01:12:00,1.42114,1.42117,1.4208,1.42098,42300000.0
2006-10-16 01:13:00,1.42109,1.42112,1.4208,1.42112,44300000.0
2006-10-16 01:14:00,1.42093,1.42107,1.42074,1.42091,35000000.0
2006-10-16 01:15:00,1.42095,1.42095,1.42065,1.42089,35200000.0
2006-10-16 01:17:00,1.42103,1.42103,1.42079,1.42094,48200001.0
2006-10-16 01:18:00,1.42084,1.42101,1.42062,1.42101,45700000.0
2006-10-16 01:19:00,1.42089,1.421,1.42079,1.42084,47000000.0
2006-10-16 01:20:00,1.42089,1.42094,1.42036,1.42094,46100000.0
2006-10-16 01:21:00,1.42075,1.42112,1.42075,1.42098,48300000.0
2006-10-16 01:22:00,1.42105,1.4211,1.42082,1.421,36100000.0
2006-10-16 01:23:00,1.4209,1.42098,1.42068,1.42068,40600000.0
2006-10-16 01:24:00,1.42101,1.42107,1.42085,1.42096,30200000.0
2006-10-16 01:25:00,1.42088,1.42104,1.42062,1.42093,61100000.0
2006-10-16 01:26:00,1.42092,1.42113,1.42091,1.42104,30500000.0
2006-10-16 01:27:00,1.42093,1.42093,1.42065,1.42084,29300000.0
2006-10-16 01:28:00,1.42061,1.42091,1.42047,1.42091,50400000.0
2006-10-16 01:29:00,1.4211,1.42116,1.421,1.42115,36200000.0
2006-10-16 01:30:00,1.42125,1.42125,1.4206,1.42085,52900000.0
2006-10-16 01:31:00,1.42077,1.42096,1.42073,1.42086,49400000.0
2006-10-16 01:32:00,1.42085,1.42114,1.42076,1.42087,25400000.0
2006-10-16 01:33:00,1.42083,1.42091,1.42067,1.42091,25800000.0
2006-10-16 01:34:00,1.42089,1.42094,1.42046,1.42084,36200000.0
2006-10-16 01:35:00,1.42076,1.42108,1.42056,1.42056,49600001.0
2006-10-16 01:36:00,1.42079,1.42097,1.42079,1.42079,32600000.0
2006-10-16 01:37:00,1.42084,1.42096,1.42057,1.42089,33500000.0
2006-10-16 01:38:00,1.42081,1.42097,1.42073,1.42073,32800000.0
2006-10-16 01:39:00,1.42073,1.42088,1.42044,1.42084,33000000.0
2006-10-16 01:40:00,1.4208,1.421,1.42069,1.42097,29600000.0
2006-10-16 01:41:00,1.42092,1.42117,1.42087,1.42099,62400000.0
2006-10-16 01:42:00,1.42106,1.42108,1.42079,1.42096,38700000.0
2006-10-16 01:44:00,1.42094,1.42094,1.42061,1.42089,24800000.0
2006-10-16 01:45:00,1.42087,1.42099,1.42079,1.42089,49400000.0
2006-10-16 01:46:00,1.42087,1.42104,1.42074,1.42086,31400000.0
2006-10-16 01:47:00,1.42087,1.42102,1.42074,1.42074,28000000.0
2006-10-16 01:48:00,1.42086,1.42107,1.42057,1.42057,37600000.0
2006-10-16 01:49:00,1.4209,1.4209,1.4209,1.4209,25600000.0
2006-10-16 01:50:00,1.42092,1.42109,1.42058,1.42098,25600000.0
2006-10-16 01:51:00,1.42086,1.42086,1.42065,1.42065,26200000.0
2006-10-16 01:52:00,1.42075,1.42085,1.42056,1.42056,49500000.0
2006-10-16 01:53:00,1.42062,1.42072,1.42056,1.42059,42000000.0
2006-10-16 01:54:00,1.42061,1.4207,1.42056,1.42066,59300001.0
2006-10-16 01:55:00,1.42061,1.42067,1.42043,1.42043,37500000.0
2006-10-16 01:56:00,1.42055,1.42067,1.42041,1.42046,35400000.0
2006-10-16 01:57:00,1.42048,1.42065,1.42043,1.4206,48800001.0
2006-10-16 01:58:00,1.42051,1.42058,1.42013,1.42026,34600000.0
2006-10-16 01:59:00,1.42056,1.42065,1.42047,1.42052,45800000.0
2006-10-16 02:00:00,1.42025,1.42064,1.42025,1.42044,40000000.0
2006-10-16 02:01:00,1.42033,1.42035,1.42012,1.42014,60000000.0
2006-10-16 02:02:00,1.41997,1.42043,1.41996,1.42043,84700000.0
2006-10-16 02:03:00,1.42059,1.42071,1.42053,1.42068,75600000.0
2006-10-16 02:04:00,1.42067,1.42076,1.42051,1.42051,96100002.0
2006-10-16 02:05:00,1.42061,1.42091,1.42061,1.4209,77900000.0
2006-10-16 02:06:00,1.42111,1.42121,1.42084,1.42121,76900000.0
2006-10-16 02:07:00,1.42118,1.42118,1.42075,1.4211,172600000.0
2006-10-16 02:08:00,1.42097,1.4211,1.42097,1.4211,60600000.0
2006-10-16 02:09:00,1.42095,1.4212,1.42082,1.42114,158900000.0
2006-10-16 02:10:00,1.42075,1.42105,1.42075,1.42082,139300002.0
2006-10-16 02:11:00,1.42083,1.42098,1.42083,1.42094,40000000.0
2006-10-16 02:12:00,1.42093,1.42101,1.42091,1.42101,41400000.0
2006-10-16 02:13:00,1.42101,1.42107,1.42079,1.42089,98500001.0
2006-10-16 02:14:00,1.42097,1.42112,1.42078,1.42104,163300000.0
2006-10-16 02:15:00,1.42094,1.42094,1.42063,1.42068,215300000.0
2006-10-16 02:16:00,1.42085,1.42099,1.42078,1.42092,63300000.0
2006-10-16 02:17:00,1.4208,1.42118,1.42055,1.42064,252500002.0
2006-10-16 02:18:00,1.42077,1.42111,1.42045,1.42081,31400000.0
2006-10-16 02:19:00,1.42125,1.42147,1.42114,1.4212,47000000.0
2006-10-16 02:20:00,1.42133,1.42152,1.4211,1.42152,36600000.0
2006-10-16 02:21:00,1.42127,1.42141,1.42108,1.42141,50700000.0
2006-10-16 02:22:00,1.42115,1.42116,1.42103,1.42104,25200000.0
2006-10-16 02:23:00,1.42147,1.42157,1.42132,1.42132,32100000.0
2006-10-16 02:24:00,1.42119,1.4214,1.42112,1.4214,30800000.0
2006-10-16 02:25:00,1.4214,1.42151,1.42115,1.42121,100800000.0
2006-10-16 02:26:00,1.4209,1.42134,1.42074,1.42134,78400000.0
2006-10-16 02:27:00,1.42138,1.42159,1.42138,1.42143,58800000.0
2006-10-16 02:28:00,1.42137,1.42143,1.42127,1.42141,38800000.0
2006-10-16 02:29:00,1.42161,1.42161,1.42123,1.42141,58000000.0
2006-10-16 02:30:00,1.4216,1.42172,1.42146,1.42167,47500000.0
2006-10-16 02:31:00,1.42148,1.42158,1.42138,1.42141,60600000.0
2006-10-16 02:32:00,1.42164,1.42167,1.42149,1.4216,68700000.0
2006-10-16 02:33:00,1.42143,1.4216,1.42136,1.42156,223600001.0
2006-10-16 02:34:00,1.42195,1.42195,1.42175,1.42192,60000000.0
2006-10-16 02:35:00,1.42188,1.42188,1.42124,1.42139,83500000.0
2006-10-16 02:36:00,1.42166,1.42193,1.42166,1.42193,38000000.0
2006-10-16 02:37:00,1.42167,1.42169,1.42154,1.42154,112600000.0
2006-10-16 02:38:00,1.42161,1.42161,1.4214,1.42142,35200000.0
2006-10-16 02:39:00,1.42146,1.42153,1.42141,1.4215,52700000.0
2006-10-16 02:40:00,1.4217,1.4217,1.4216,1.4216,25400000.0
2006-10-16 02:41:00,1.42155,1.42166,1.42147,1.42147,25400000.0
2006-10-16 02:42:00,1.42165,1.42168,1.4216,1.4216,37600000.0
2006-10-16 02:43:00,1.42162,1.42166,1.42145,1.42166,19600000.0
2006-10-16 02:44:00,1.42152,1.42162,1.4214,1.42162,25200000.0
2006-10-16 02:45:00,1.42112,1.42133,1.42107,1.42117,43800000.0
2006-10-16 02:46:00,1.42105,1.4212,1.42097,1.42103,157000000.0
2006-10-16 02:47:00,1.42159,1.42174,1.42109,1.42154,222200000.0
2006-10-16 02:48:00,1.42141,1.42164,1.42134,1.42164,109400000.0
2006-10-16 02:49:00,1.42158,1.42181,1.42134,1.42141,74500000.0
2006-10-16 02:50:00,1.42163,1.42189,1.42133,1.42189,91900000.0
2006-10-16 02:51:00,1.42138,1.42153,1.42123,1.42141,75900000.0
2006-10-16 02:52:00,1.42163,1.42163,1.42143,1.42155,34200000.0
2006-10-16 02:53:00,1.42164,1.42172,1.42122,1.4214,29200000.0
2006-10-16 02:54:00,1.42154,1.4217,1.42138,1.42138,31000000.0
2006-10-16 02:55:00,1.42133,1.42133,1.42094,1.42101,32800000.0
2006-10-16 02:56:00,1.42092,1.42104,1.42092,1.42102,74600000.0
2006-10-16 02:57:00,1.42101,1.42102,1.42092,1.42092,61200000.0
2006-10-16 02:58:00,1.42081,1.42088,1.42068,1.42068,65300000.0
2006-10-16 02:59:00,1.42072,1.42088,1.42072,1.42076,56900000.0
2006-10-16 03:00:00,1.42087,1.42109,1.42084,1.42105,151100001.0
2006-10-16 03:01:00,1.42101,1.42103,1.42093,1.42098,43800000.0
2006-10-16 03:02:00,1.42099,1.42105,1.42089,1.42105,45800000.0
2006-10-16 03:03:00,1.42103,1.42103,1.42081,1.42083,95900002.0
2006-10-16 03:04:00,1.42087,1.42122,1.42064,1.42085,52000001.0
2006-10-16 03:05:00,1.42092,1.42098,1.42084,1.42087,42600000.0
2006-10-16 03:06:00,1.42099,1.42104,1.42088,1.42098,40000000.0
2006-10-16 03:07:00,1.42106,1.42146,1.42096,1.42125,130200000.0
2006-10-16 03:08:00,1.42118,1.42118,1.42075,1.42079,72500001.0
2006-10-16 03:09:00,1.42109,1.42121,1.4208,1.42121,59700001.0
2006-10-16 03:10:00,1.42067,1.4211,1.42067,1.4211,24600000.0
2006-10-16 03:11:00,1.42067,1.42072,1.42067,1.42071,19200000.0
2006-10-16 03:12:00,1.42092,1.42102,1.42058,1.42075,35000000.0
2006-10-16 03:13:00,1.42037,1.42083,1.42037,1.42083,49900000.0
2006-10-16 03:14:00,1.42073,1.42074,1.42036,1.42074,52800000.0
2006-10-16 03:15:00,1.42046,1.42103,1.42046,1.42094,23400000.0
2006-10-16 03:16:00,1.4209,1.42103,1.42065,1.421,25800000.0
2006-10-16 03:17:00,1.42102,1.42114,1.42073,1.42104,47900000.0
2006-10-16 03:18:00,1.42087,1.42093,1.42063,1.42092,32600000.0
2006-10-16 03:19:00,1.42073,1.42085,1.42054,1.42085,36400001.0
2006-10-16 03:20:00,1.42034,1.42085,1.42033,1.42085,38200000.0
2006-10-16 03:21:00,1.42058,1.42058,1.42045,1.42047,22000000.0
2006-10-16 03:22:00,1.42047,1.42055,1.42038,1.42049,58600000.0
2006-10-16 03:23:00,1.42053,1.42055,1.42041,1.42041,79100000.0
2006-10-16 03:24:00,1.42039,1.42039,1.42034,1.42034,61200000.0
2006-10-16 03:25:00,1.42085,1.42085,1.4205,1.42058,34900000.0
2006-10-16 03:26:00,1.42043,1.42053,1.42038,1.42048,131300000.0
2006-10-16 03:27:00,1.42051,1.42056,1.42038,1.42053,99800000.0
2006-10-16 03:28:00,1.42051,1.42056,1.42045,1.42051,30000000.0
2006-10-16 03:29:00,1.42051,1.42056,1.42048,1.42053,36200000.0
2006-10-16 03:30:00,1.42061,1.42068,1.42049,1.42063,66700000.0
2006-10-16 03:31:00,1.42049,1.42078,1.42049,1.4206,42200000.0
2006-10-16 03:32:00,1.42045,1.42058,1.4203,1.42037,34800000.0
2006-10-16 03:33:00,1.42018,1.42027,1.42015,1.42015,21600000.0
2006-10-16 03:34:00,1.42035,1.42057,1.42013,1.42021,32400000.0
2006-10-16 03:35:00,1.42025,1.42029,1.42002,1.4201,105000001.0
2006-10-16 03:36:00,1.42019,1.42055,1.42,1.42055,46800000.0
2006-10-16 03:37:00,1.42077,1.42086,1.4205,1.42082,29200000.0
2006-10-16 03:38:00,1.42088,1.42098,1.42068,1.42086,33800000.0
2006-10-16 03:39:00,1.4205,1.42055,1.42034,1.42035,71200000.0
2006-10-16 03:40:00,1.42026,1.42075,1.42018,1.42075,118700000.0
2006-10-16 03:41:00,1.42055,1.42081,1.42055,1.4208,48200000.0
2006-10-16 03:42:00,1.4208,1.4208,1.4206,1.4206,16800000.0
2006-10-16 03:43:00,1.42078,1.42093,1.42078,1.42093,16800000.0
2006-10-16 03:44:00,1.42075,1.42093,1.42067,1.42075,29000000.0
2006-10-16 03:45:00,1.42076,1.42111,1.42066,1.42111,33800000.0
2006-10-16 03:46:00,1.42082,1.42086,1.42069,1.42069,60100000.0
2006-10-16 03:47:00,1.42079,1.421,1.42079,1.42086,33000000.0
2006-10-16 03:48:00,1.42122,1.42129,1.42102,1.42117,24800000.0
2006-10-16 03:49:00,1.42114,1.42114,1.42064,1.42071,31200000.0
2006-10-16 03:50:00,1.42102,1.42117,1.42082,1.42084,152100001.0
2006-10-16 03:51:00,1.42092,1.42097,1.4209,1.42091,59200000.0
2006-10-16 03:52:00,1.4209,1.4209,1.42043,1.42055,99600001.0
2006-10-16 03:53:00,1.42054,1.42069,1.42044,1.42064,36200000.0
2006-10-16 03:54:00,1.42047,1.42077,1.4204,1.4204,36200000.0
2006-10-16 03:55:00,1.42079,1.4209,1.42063,1.4209,46200000.0
2006-10-16 03:56:00,1.42092,1.42111,1.42092,1.42097,24500000.0
2006-10-16 03:57:00,1.4205,1.42069,1.42046,1.42053,175100001.0
2006-10-16 03:58:00,1.42048,1.42126,1.42048,1.4205,254700001.0
2006-10-16 03:59:00,1.42083,1.42111,1.4208,1.42096,150700000.0
2006-10-16 04:00:00,1.42088,1.42104,1.42074,1.42074,78100000.0
2006-10-16 04:01:00,1.42058,1.42087,1.42058,1.42072,149300000.0
2006-10-16 04:02:00,1.42062,1.42074,1.42035,1.42035,123200001.0
2006-10-16 04:03:00,1.4204,1.4204,1.42011,1.42037,86000000.0
2006-10-16 04:04:00,1.42021,1.42029,1.42011,1.42014,142600001.0
2006-10-16 04:05:00,1.42019,1.42122,1.42019,1.42109,230600001.0
2006-10-16 04:06:00,1.42053,1.42111,1.42053,1.42085,97200000.0
2006-10-16 04:07:00,1.42091,1.42103,1.42068,1.42068,150600001.0
2006-10-16 04:08:00,1.42084,1.42089,1.42084,1.42084,9400000.0
2006-10-16 04:09:00,1.42103,1.42103,1.42076,1.42098,33800000.0
2006-10-16 04:10:00,1.42077,1.42091,1.42043,1.42046,95400000.0
2006-10-16 04:11:00,1.42042,1.42062,1.4202,1.42029,49200000.0
2006-10-16 04:12:00,1.42025,1.42067,1.42025,1.42059,99100001.0
2006-10-16 04:13:00,1.42055,1.42067,1.42047,1.42067,65500000.0
2006-10-16 04:14:00,1.42074,1.42074,1.42048,1.42049,67600000.0
2006-10-16 04:15:00,1.42036,1.42094,1.42036,1.42066,94100000.0
2006-10-16 04:16:00,1.42073,1.42089,1.42054,1.42067,70400000.0
2006-10-16 04:17:00,1.42075,1.42081,1.42064,1.42072,58100000.0
2006-10-16 04:18:00,1.42065,1.42085,1.42062,1.42066,134000000.0
2006-10-16 04:19:00,1.42065,1.42077,1.42063,1.42077,52400000.0
2006-10-16 04:20:00,1.4209,1.421,1.4208,1.4209,32400000.0
2006-10-16 04:21:00,1.4206,1.42071,1.42056,1.42062,32400000.0
2006-10-16 04:22:00,1.42074,1.4212,1.42069,1.42109,39600000.0
2006-10-16 04:23:00,1.42065,1.42068,1.4206,1.4206,43200000.0
2006-10-16 04:24:00,1.4206,1.42065,1.42054,1.42059,152900000.0
2006-10-16 04:25:00,1.42053,1.42118,1.42045,1.4209,228000001.0
2006-10-16 04:26:00,1.42094,1.42111,1.42082,1.42089,119000000.0
2006-10-16 04:27:00,1.42075,1.42106,1.42075,1.42091,46600000.0
2006-10-16 04:28:00,1.42094,1.42103,1.42085,1.42091,54600000.0
2006-10-16 04:29:00,1.42072,1.42131,1.42072,1.42114,70200000.0
2006-10-16 04:30:00,1.4207,1.42104,1.4206,1.42104,96600000.0
2006-10-16 04:31:00,1.42098,1.4212,1.42087,1.42113,33100000.0
2006-10-16 04:32:00,1.4213,1.4213,1.4211,1.4211,60400001.0
2006-10-16 04:33:00,1.42125,1.42125,1.42103,1.42111,60400001.0
2006-10-16 04:34:00,1.42118,1.42126,1.42113,1.4212,46200000.0
2006-10-16 04:35:00,1.42109,1.42132,1.42108,1.42117,41000000.0
2006-10-16 04:36:00,1.4214,1.42141,1.42066,1.42124,174000000.0
2006-10-16 04:37:00,1.42123,1.42149,1.42098,1.42129,152200001.0
2006-10-16 04:38:00,1.4213,1.4213,1.42108,1.42124,50500000.0
2006-10-16 04:39:00,1.4211,1.42121,1.42105,1.42105,76800001.0
2006-10-16 04:40:00,1.42113,1.42142,1.42113,1.42134,42000000.0
2006-10-16 04:41:00,1.42105,1.42129,1.42103,1.42103,53600000.0
2006-10-16 04:42:00,1.4208,1.42097,1.42079,1.42096,73100001.0
2006-10-16 04:43:00,1.42093,1.42099,1.4209,1.42099,53800000.0
2006-10-16 04:44:00,1.42104,1.42154,1.42104,1.42141,35800000.0
2006-10-16 04:45:00,1.42135,1.42146,1.42094,1.4213,21800000.0
2006-10-16 04:46:00,1.42113,1.42126,1.42112,1.42117,55000001.0
2006-10-16 04:47:00,1.42111,1.4217,1.42102,1.4217,103600000.0
2006-10-16 04:48:00,1.42142,1.42171,1.42142,1.42171,43300000.0
2006-10-16 04:49:00,1.42155,1.42155,1.42112,1.42116,73500000.0
2006-10-16 04:50:00,1.42157,1.42165,1.4215,1.42163,79200002.0
2006-10-16 04:51:00,1.4213,1.42135,1.4213,1.42135,34200000.0
2006-10-16 04:52:00,1.42134,1.42181,1.42126,1.4215,50900001.0
2006-10-16 04:53:00,1.42145,1.42161,1.4213,1.42137,39800000.0
2006-10-16 04:54:00,1.42098,1.42125,1.42098,1.42111,37800000.0
2006-10-16 04:55:00,1.42145,1.42172,1.42115,1.42172,30400000.0
2006-10-16 04:56:00,1.42157,1.4217,1.42144,1.42149,39800000.0
2006-10-16 04:57:00,1.42129,1.42175,1.42129,1.42135,45000000.0
2006-10-16 04:58:00,1.42135,1.42177,1.42135,1.42165,39700000.0
2006-10-16 04:59:00,1.42133,1.42159,1.4213,1.4213,109500001.0
2006-10-16 05:00:00,1.42169,1.42172,1.42156,1.42166,45400001.0
2006-10-16 05:01:00,1.4216,1.42185,1.4216,1.42185,31800000.0
2006-10-16 05:02:00,1.42173,1.42183,1.4215,1.42165,41800000.0
2006-10-16 05:03:00,1.42154,1.42172,1.42142,1.42146,150600000.0
2006-10-16 05:04:00,1.42144,1.42147,1.42139,1.42147,249700000.0
2006-10-16 05:05:00,1.42149,1.42162,1.42144,1.42156,195900001.0
2006-10-16 05:06:00,1.42165,1.42177,1.42157,1.42166,180100000.0
2006-10-16 05:07:00,1.42156,1.42196,1.4215,1.42163,271400000.0
2006-10-16 05:08:00,1.42187,1.42192,1.42172,1.42174,297300002.0
2006-10-16 05:09:00,1.42165,1.42197,1.42162,1.42165,202400000.0
2006-10-16 05:10:00,1.4217,1.42179,1.42162,1.42179,214800000.0
2006-10-16 05:11:00,1.42174,1.4219,1.42167,1.42173,113800000.0
2006-10-16 05:12:00,1.42177,1.42178,1.42166,1.42168,94200000.0
2006-10-16 05:13:00,1.42173,1.42198,1.42173,1.42178,136700000.0
2006-10-16 05:14:00,1.42171,1.42173,1.42158,1.42159,230300000.0
2006-10-16 05:15:00,1.42165,1.42183,1.42158,1.42174,24400000.0
2006-10-16 05:16:00,1.4217,1.42191,1.42162,1.42169,207200000.0
2006-10-16 05:17:00,1.42179,1.42205,1.42163,1.42205,152100000.0
2006-10-16 05:18:00,1.4221,1.4221,1.42185,1.422,235900000.0
2006-10-16 05:19:00,1.42175,1.42198,1.42153,1.42156,283100001.0
2006-10-16 05:20:00,1.4217,1.4217,1.4217,1.4217,311100000.0
2006-10-16 05:21:00,1.42145,1.42178,1.42138,1.42149,311100000.0
2006-10-16 05:22:00,1.42153,1.42162,1.42146,1.42155,214400001.0
2006-10-16 05:23:00,1.42146,1.42173,1.4214,1.4214,118200000.0
2006-10-16 05:24:00,1.42139,1.42151,1.42136,1.42149,164400000.0
2006-10-16 05:25:00,1.42175,1.42185,1.42141,1.42158,214800000.0
2006-10-16 05:26:00,1.42152,1.42154,1.42143,1.42145,116800000.0
2006-10-16 05:27:00,1.42168,1.42173,1.42138,1.42163,196100000.0
2006-10-16 05:28:00,1.42163,1.42173,1.42138,1.42163,291700001.0
2006-10-16 05:29:00,1.42161,1.42184,1.42148,1.4216,232200000.0
2006-10-16 05:30:00,1.42163,1.4219,1.42156,1.4216,192900000.0
2006-10-16 05:31:00,1.42162,1.42197,1.42159,1.42163,69800000.0
2006-10-16 05:32:00,1.42175,1.42188,1.4217,1.4218,152900000.0
2006-10-16 05:33:00,1.42175,1.42175,1.4216,1.42165,232000001.0
2006-10-16 05:34:00,1.42154,1.42193,1.4214,1.42149,220300000.0
2006-10-16 05:35:00,1.42173,1.4218,1.42165,1.42175,22200000.0
2006-10-16 05:36:00,1.42152,1.42168,1.4215,1.42155,168100000.0
2006-10-16 05:37:00,1.42144,1.42161,1.42143,1.42154,189000001.0
2006-10-16 05:38:00,1.4216,1.4218,1.42158,1.42175,148800001.0
2006-10-16 05:39:00,1.42182,1.42182,1.42153,1.42163,168800000.0
2006-10-16 05:40:00,1.42145,1.42172,1.42137,1.42162,209400000.0
2006-10-16 05:41:00,1.42163,1.42178,1.42138,1.42141,120700001.0
2006-10-16 05:42:00,1.42155,1.42187,1.42152,1.42167,210200000.0
2006-10-16 05:43:00,1.42179,1.42196,1.42177,1.42186,81200000.0
2006-10-16 05:44:00,1.42185,1.42192,1.42172,1.42172,98200000.0
2006-10-16 05:45:00,1.42189,1.42214,1.42183,1.42185,139200000.0
2006-10-16 05:46:00,1.422,1.4221,1.42191,1.42207,181600000.0
2006-10-16 05:47:00,1.42217,1.42231,1.42209,1.42222,234000000.0
2006-10-16 05:48:00,1.42212,1.42243,1.42205,1.4222,259000000.0
2006-10-16 05:49:00,1.42227,1.4226,1.4222,1.4222,184400000.0
2006-10-16 05:50:00,1.42208,1.42243,1.42208,1.42225,266300000.0
2006-10-16 05:51:00,1.4223,1.4223,1.42209,1.42215,175100000.0
2006-10-16 05:52:00,1.42213,1.42237,1.42204,1.42237,177000000.0
2006-10-16 05:53:00,1.4223,1.4223,1.4221,1.4221,266000001.0
2006-10-16 05:54:00,1.42228,1.42245,1.42213,1.42238,266000001.0
2006-10-16 05:55:00,1.42215,1.42227,1.42199,1.42206,200100000.0
2006-10-16 05:56:00,1.42207,1.42212,1.42189,1.42192,142600000.0
2006-10-16 05:57:00,1.4219,1.42202,1.42189,1.42195,187200000.0
2006-10-16 05:58:00,1.42204,1.42209,1.42192,1.42192,159800002.0
2006-10-16 05:59:00,1.42213,1.42213,1.42192,1.42197,91500000.0
2006-10-16 06:00:00,1.42205,1.42211,1.42202,1.42202,220400000.0
2006-10-16 06:01:00,1.42204,1.42209,1.42185,1.42185,161800000.0
2006-10-16 06:02:00,1.42182,1.42207,1.42182,1.42199,273600001.0
2006-10-16 06:03:00,1.42212,1.42226,1.42204,1.42224,42400000.0
2006-10-16 06:04:00,1.42215,1.42217,1.42207,1.42215,144500000.0
2006-10-16 06:05:00,1.42214,1.42225,1.42207,1.42212,414200002.0
2006-10-16 06:06:00,1.42217,1.42232,1.42213,1.42216,62400000.0
2006-10-16 06:07:00,1.42206,1.42214,1.42189,1.42212,332100001.0
2006-10-16 06:08:00,1.42186,1.42212,1.42183,1.42201,481900000.0
2006-10-16 06:09:00,1.42202,1.42234,1.42192,1.42205,356200000.0
2006-10-16 06:10:00,1.42224,1.42245,1.42218,1.42219,315900000.0
2006-10-16 06:11:00,1.4222,1.42221,1.42199,1.42207,448400003.0
2006-10-16 06:12:00,1.42205,1.4223,1.422,1.42225,277700002.0
2006-10-16 06:13:00,1.42215,1.4223,1.42197,1.42197,296300000.0
2006-10-16 06:14:00,1.42223,1.42226,1.42187,1.42194,331300001.0
2006-10-16 06:15:00,1.42195,1.42205,1.42187,1.42205,160100000.0
2006-10-16 06:16:00,1.42197,1.42214,1.42196,1.42214,212400001.0
2006-10-16 06:17:00,1.42194,1.42209,1.42194,1.42194,130700000.0
2006-10-16 06:18:00,1.42196,1.42212,1.42191,1.42206,217200001.0
2006-10-16 06:19:00,1.42194,1.42212,1.42194,1.42209,152900000.0
2006-10-16 06:20:00,1.4222,1.42242,1.42213,1.42219,279900000.0
2006-10-16 06:21:00,1.42225,1.4223,1.42209,1.42217,237100001.0
2006-10-16 06:22:00,1.42216,1.42245,1.42205,1.42207,223400000.0
2006-10-16 06:23:00,1.42188,1.42205,1.42185,1.42205,289700001.0
2006-10-16 06:24:00,1.42209,1.42227,1.42201,1.42227,304200000.0
2006-10-16 06:25:00,1.42228,1.42244,1.42226,1.42229,221200000.0
2006-10-16 06:26:00,1.42218,1.4223,1.4221,1.42226,332300001.0
2006-10-16 06:27:00,1.42232,1.42239,1.42224,1.42234,311600001.0
2006-10-16 06:28:00,1.42244,1.4225,1.42226,1.42243,379900000.0
2006-10-16 06:29:00,1.42245,1.42251,1.42226,1.42226,94800000.0
2006-10-16 06:30:00,1.42223,1.42248,1.42223,1.42233,268300001.0
2006-10-16 06:31:00,1.42238,1.42249,1.42229,1.42245,140900001.0
2006-10-16 06:32:00,1.42249,1.42271,1.42249,1.42264,160300000.0
2006-10-16 06:33:00,1.42268,1.42281,1.4226,1.42263,262100000.0
2006-10-16 06:34:00,1.42262,1.42272,1.42252,1.42267,181900000.0
2006-10-16 06:35:00,1.42252,1.42277,1.4225,1.42254,127800000.0
2006-10-16 06:36:00,1.42248,1.42264,1.42229,1.42229,90700000.0
2006-10-16 06:37:00,1.42225,1.42243,1.42223,1.42236,208300000.0
2006-10-16 06:38:00,1.42243,1.42275,1.42241,1.42243,115300000.0
2006-10-16 06:39:00,1.42263,1.42276,1.42263,1.42271,36500000.0
2006-10-16 06:40:00,1.42268,1.42268,1.42247,1.42254,135700000.0
2006-10-16 06:41:00,1.42265,1.42273,1.42258,1.42271,173800000.0
2006-10-16 06:42:00,1.42276,1.42276,1.42253,1.42263,286100001.0
2006-10-16 06:43:00,1.42266,1.42274,1.42259,1.42262,160200000.0
2006-10-16 06:44:00,1.42262,1.42272,1.42255,1.42261,291900000.0
2006-10-16 06:46:00,1.42268,1.42275,1.42261,1.42268,242100001.0
2006-10-16 06:47:00,1.42266,1.42275,1.42253,1.4227,292700002.0
2006-10-16 06:48:00,1.4226,1.4226,1.4226,1.4226,249600001.0
2006-10-16 06:49:00,1.42263,1.42288,1.42255,1.42265,249600001.0
2006-10-16 06:50:00,1.42273,1.42278,1.42258,1.42263,49600000.0
2006-10-16 06:51:00,1.42278,1.42278,1.42233,1.42263,49000000.0
2006-10-16 06:52:00,1.4225,1.42267,1.42246,1.42246,229000001.0
2006-10-16 06:53:00,1.42258,1.42285,1.42258,1.42265,253400002.0
2006-10-16 06:54:00,1.42263,1.42282,1.42249,1.42252,395800000.0
2006-10-16 06:55:00,1.42249,1.42258,1.42236,1.42243,310300000.0
2006-10-16 06:56:00,1.42258,1.4226,1.42252,1.42255,27600000.0
2006-10-16 06:57:00,1.42254,1.42268,1.42254,1.42268,87000000.0
2006-10-16 06:58:00,1.42268,1.42273,1.42253,1.42266,220000000.0
2006-10-16 07:00:00,1.42269,1.42277,1.42261,1.42266,96400000.0
2006-10-16 07:01:00,1.42252,1.42268,1.4225,1.42265,273800000.0
2006-10-16 07:03:00,1.42269,1.42285,1.42264,1.42272,178500000.0
2006-10-16 07:04:00,1.42273,1.42287,1.42266,1.42273,368300002.0
2006-10-16 07:05:00,1.4229,1.4229,1.42266,1.42271,106000001.0
2006-10-16 07:06:00,1.42285,1.42289,1.42267,1.42279,220300001.0
2006-10-16 07:09:00,1.42281,1.42284,1.42267,1.4227,252800000.0
2006-10-16 07:10:00,1.42279,1.42279,1.42256,1.42262,402200000.0
2006-10-16 07:11:00,1.42261,1.42269,1.4225,1.42251,361300001.0
2006-10-16 07:12:00,1.42248,1.42276,1.42246,1.42276,288800003.0
2006-10-16 07:13:00,1.42292,1.42308,1.42283,1.42289,243700000.0
2006-10-16 07:14:00,1.42288,1.42302,1.42283,1.42285,454100000.0
2006-10-16 07:15:00,1.42302,1.42312,1.42277,1.42312,244900001.0
2006-10-16 07:16:00,1.42309,1.42316,1.42298,1.42307,192200000.0
2006-10-16 07:17:00,1.42304,1.42343,1.42304,1.42311,209200000.0
2006-10-16 07:18:00,1.42329,1.42383,1.4231,1.4238,505500001.0
2006-10-16 07:19:00,1.42383,1.42406,1.42374,1.42404,301100000.0
2006-10-16 07:20:00,1.42421,1.42463,1.42413,1.42413,402900001.0
2006-10-16 07:21:00,1.42392,1.42421,1.42389,1.42402,290100000.0
2006-10-16 07:22:00,1.42409,1.4243,1.42402,1.42425,334000000.0
2006-10-16 07:23:00,1.42411,1.42435,1.42403,1.42427,491300000.0
2006-10-16 07:24:00,1.42416,1.42416,1.42379,1.42387,252500001.0
2006-10-16 07:25:00,1.4238,1.42387,1.42346,1.42364,404700002.0
2006-10-16 07:26:00,1.42342,1.42361,1.42317,1.42342,287200000.0
2006-10-16 07:27:00,1.42345,1.42377,1.42342,1.42371,170800001.0
2006-10-16 07:28:00,1.42374,1.42374,1.42347,1.42374,220200000.0
2006-10-16 07:29:00,1.42375,1.42385,1.4236,1.4236,208500000.0
2006-10-16 07:30:00,1.42364,1.42383,1.42357,1.42364,533700001.0
2006-10-16 07:31:00,1.42355,1.42383,1.42354,1.42375,232200000.0
2006-10-16 07:32:00,1.42394,1.42401,1.42377,1.42396,513900003.0
2006-10-16 07:33:00,1.42393,1.42403,1.42377,1.42392,444600001.0
2006-10-16 07:34:00,1.42383,1.42392,1.42361,1.42362,282800001.0
2006-10-16 07:35:00,1.42358,1.4236,1.4234,1.42342,245200001.0
2006-10-16 07:36:00,1.42348,1.42359,1.42334,1.42343,377500000.0
2006-10-16 07:37:00,1.42338,1.42338,1.42307,1.42326,219000001.0
2006-10-16 07:38:00,1.42328,1.42338,1.42316,1.42317,38300000.0
2006-10-16 07:39:00,1.42316,1.42344,1.42316,1.42337,380300001.0
2006-10-16 07:40:00,1.4233,1.42342,1.42317,1.42325,359000001.0
2006-10-16 07:41:00,1.4231,1.42337,1.423,1.42321,627800000.0
2006-10-16 07:42:00,1.42328,1.42356,1.42327,1.42337,293800000.0
2006-10-16 07:43:00,1.42366,1.42397,1.42366,1.42385,185900000.0
2006-10-16 07:44:00,1.42368,1.42371,1.42334,1.4235,439900003.0
2006-10-16 07:45:00,1.42344,1.42365,1.42335,1.42339,360600001.0
2006-10-16 07:46:00,1.42349,1.42362,1.42333,1.42337,419500000.0
2006-10-16 07:47:00,1.42347,1.4237,1.42329,1.42336,606700000.0
2006-10-16 07:48:00,1.42334,1.42356,1.42322,1.42323,745500003.0
2006-10-16 07:49:00,1.42341,1.42361,1.42328,1.42343,617000000.0
2006-10-16 07:50:00,1.42346,1.42368,1.42337,1.42345,589900001.0
2006-10-16 07:51:00,1.42354,1.42361,1.42329,1.42351,567500001.0
2006-10-16 07:52:00,1.42359,1.42366,1.42342,1.4235,418200000.0
2006-10-16 07:53:00,1.42344,1.42378,1.4233,1.42342,601300001.0
2006-10-16 07:54:00,1.42336,1.42354,1.4233,1.42334,378100003.0
2006-10-16 07:55:00,1.42326,1.42348,1.42326,1.4234,374100000.0
2006-10-16 07:56:00,1.42346,1.42376,1.42339,1.42361,650700000.0
2006-10-16 07:57:00,1.42364,1.42388,1.42348,1.4237,635300004.0
2006-10-16 07:58:00,1.42374,1.42396,1.42369,1.42376,726100001.0
2006-10-16 07:59:00,1.42394,1.42402,1.42381,1.42387,423400000.0
2006-10-16 08:00:00,1.42392,1.424,1.42375,1.4239,408400000.0
2006-10-16 08:01:00,1.42377,1.4241,1.42369,1.42379,455900001.0
2006-10-16 08:02:00,1.4238,1.42399,1.42375,1.42386,250900000.0
2006-10-16 08:03:00,1.42383,1.42384,1.42359,1.42366,546700003.0
2006-10-16 08:04:00,1.42376,1.42405,1.42362,1.42397,438500000.0
2006-10-16 08:05:00,1.42411,1.42422,1.42386,1.42395,285700002.0
2006-10-16 08:06:00,1.42411,1.42438,1.42385,1.42398,739100001.0
2006-10-16 08:07:00,1.4238,1.42403,1.42371,1.42379,533300000.0
2006-10-16 08:08:00,1.42384,1.42414,1.42384,1.42406,409200001.0
2006-10-16 08:09:00,1.42406,1.42424,1.42391,1.42404,578200005.0
2006-10-16 08:10:00,1.42404,1.42433,1.42383,1.42425,561400002.0
2006-10-16 08:11:00,1.42428,1.42435,1.42399,1.42407,250900000.0
2006-10-16 08:12:00,1.42396,1.42415,1.42389,1.4241,446300002.0
2006-10-16 08:13:00,1.4241,1.4241,1.42346,1.42397,194800000.0
2006-10-16 08:14:00,1.42383,1.4239,1.42369,1.42377,108500000.0
2006-10-16 08:15:00,1.42378,1.424,1.42373,1.42382,251400000.0
2006-10-16 08:16:00,1.42376,1.42382,1.42353,1.42361,280800000.0
2006-10-16 08:17:00,1.42397,1.42427,1.42397,1.42406,232700001.0
2006-10-16 08:18:00,1.42385,1.42435,1.42385,1.42424,168500000.0
2006-10-16 08:19:00,1.42429,1.42448,1.42418,1.4243,319200001.0
2006-10-16 08:20:00,1.42421,1.42441,1.42409,1.42409,289800001.0
2006-10-16 08:21:00,1.42399,1.42433,1.42399,1.42424,535800002.0
2006-10-16 08:22:00,1.4244,1.42455,1.42414,1.42428,360600001.0
2006-10-16 08:23:00,1.4241,1.42423,1.42398,1.42403,254100002.0
2006-10-16 08:24:00,1.42411,1.42434,1.42404,1.42419,428100000.0
2006-10-16 08:25:00,1.42419,1.42419,1.42386,1.42386,660500002.0
2006-10-16 08:26:00,1.42382,1.42391,1.42372,1.42388,315400000.0
2006-10-16 08:27:00,1.42402,1.42402,1.42365,1.42375,343400000.0
2006-10-16 08:28:00,1.42374,1.42396,1.42372,1.42379,495500001.0
2006-10-16 08:29:00,1.42381,1.42404,1.42366,1.424,422700000.0
2006-10-16 08:30:00,1.42399,1.42426,1.42382,1.42426,451900001.0
2006-10-16 08:31:00,1.42423,1.42425,1.42397,1.42409,287800002.0
2006-10-16 08:32:00,1.42397,1.42404,1.42378,1.42393,291000000.0
2006-10-16 08:33:00,1.42396,1.42398,1.42388,1.4239,179400000.0
2006-10-16 08:34:00,1.42381,1.42415,1.42381,1.4239,678100001.0
2006-10-16 08:35:00,1.42404,1.42423,1.42399,1.42403,503100000.0
2006-10-16 08:36:00,1.42411,1.42433,1.42402,1.42413,324500001.0
2006-10-16 08:37:00,1.4241,1.42435,1.4241,1.42427,356100001.0
2006-10-16 08:38:00,1.42438,1.42456,1.42426,1.42445,352300000.0
2006-10-16 08:39:00,1.4245,1.42472,1.42439,1.42452,465700001.0
2006-10-16 08:40:00,1.4245,1.42487,1.4245,1.42455,335300001.0
2006-10-16 08:41:00,1.42478,1.42487,1.42456,1.4248,470100001.0
2006-10-16 08:42:00,1.42479,1.4248,1.42452,1.42456,454200000.0
2006-10-16 08:43:00,1.42462,1.42477,1.42438,1.42438,297200000.0
2006-10-16 08:44:00,1.42447,1.4246,1.42434,1.42448,497400000.0
2006-10-16 08:45:00,1.42458,1.42458,1.42402,1.42402,601700001.0
2006-10-16 08:46:00,1.42409,1.42437,1.42394,1.42399,749300003.0
2006-10-16 08:47:00,1.42406,1.42432,1.424,1.42424,537700001.0
2006-10-16 08:48:00,1.42428,1.42456,1.42421,1.42434,346700002.0
2006-10-16 08:49:00,1.42437,1.42457,1.42413,1.42436,548000001.0
2006-10-16 08:50:00,1.42451,1.42451,1.42423,1.42436,513800001.0
2006-10-16 08:51:00,1.42432,1.4247,1.42419,1.42448,578900002.0
2006-10-16 08:52:00,1.42471,1.42477,1.42443,1.42445,602100000.0
2006-10-16 08:53:00,1.42463,1.42464,1.42426,1.42442,511200001.0
2006-10-16 08:54:00,1.42439,1.42473,1.42437,1.42458,667100003.0
2006-10-16 08:55:00,1.42464,1.42474,1.42444,1.42461,488500000.0
2006-10-16 08:56:00,1.42437,1.42456,1.42419,1.42436,593900001.0
2006-10-16 08:57:00,1.42447,1.42487,1.42447,1.42474,541700004.0
2006-10-16 08:58:00,1.42484,1.42544,1.42477,1.42519,491000000.0
2006-10-16 08:59:00,1.42506,1.42529,1.42501,1.42512,316300001.0
2006-10-16 09:00:00,1.42526,1.42541,1.42504,1.42521,473100000.0
2006-10-16 09:01:00,1.42497,1.42497,1.42437,1.42456,327500000.0
2006-10-16 09:02:00,1.42432,1.42449,1.42416,1.42434,644900001.0
2006-10-16 09:03:00,1.42444,1.42456,1.42434,1.42441,652800004.0
2006-10-16 09:04:00,1.42474,1.42485,1.4244,1.42469,602300001.0
2006-10-16 09:05:00,1.42463,1.42501,1.42463,1.42501,634000003.0
2006-10-16 09:06:00,1.42493,1.42501,1.42437,1.42467,522900002.0
2006-10-16 09:07:00,1.42448,1.42463,1.42441,1.42449,354100000.0
2006-10-16 09:08:00,1.4245,1.42471,1.42438,1.42457,228200000.0
2006-10-16 09:09:00,1.42453,1.42461,1.42429,1.42446,331300001.0
2006-10-16 09:10:00,1.42445,1.42464,1.42436,1.42441,378800002.0
2006-10-16 09:11:00,1.42437,1.42465,1.42426,1.42431,545300000.0
2006-10-16 09:12:00,1.42422,1.42463,1.42422,1.4243,490500001.0
2006-10-16 09:13:00,1.42446,1.42475,1.4243,1.42439,509400002.0
2006-10-16 09:14:00,1.42441,1.4249,1.42441,1.4249,298700000.0
2006-10-16 09:15:00,1.42481,1.42485,1.42456,1.42471,411300000.0
2006-10-16 09:16:00,1.42448,1.42451,1.42395,1.42395,537400000.0
2006-10-16 09:17:00,1.42386,1.42408,1.42354,1.42372,531200000.0
2006-10-16 09:18:00,1.42344,1.42344,1.42311,1.42311,214000000.0
2006-10-16 09:19:00,1.42305,1.42305,1.42268,1.42268,465400000.0
2006-10-16 09:20:00,1.42253,1.42279,1.42238,1.42268,226000000.0
2006-10-16 09:21:00,1.42284,1.42299,1.42275,1.42287,299100000.0
2006-10-16 09:22:00,1.42268,1.42268,1.42193,1.42205,314300000.0
2006-10-16 09:23:00,1.42223,1.42227,1.4216,1.42179,369600001.0
2006-10-16 09:24:00,1.42164,1.42164,1.42105,1.42118,300300000.0
2006-10-16 09:25:00,1.42127,1.42151,1.42121,1.42151,446800000.0
2006-10-16 09:26:00,1.42141,1.42161,1.42138,1.42149,583900001.0
2006-10-16 09:27:00,1.42156,1.42171,1.42142,1.42151,422100003.0
2006-10-16 09:28:00,1.42155,1.42184,1.42145,1.42162,483100001.0
2006-10-16 09:29:00,1.42164,1.42164,1.4213,1.42134,498300001.0
2006-10-16 09:30:00,1.42122,1.42155,1.42113,1.42131,652900000.0
2006-10-16 09:31:00,1.42114,1.42147,1.4211,1.42131,377100001.0
2006-10-16 09:32:00,1.42128,1.42128,1.42104,1.42111,393300000.0
2006-10-16 09:33:00,1.42126,1.42147,1.42121,1.42131,361300000.0
2006-10-16 09:34:00,1.42143,1.42147,1.42125,1.42126,532600002.0
2006-10-16 09:35:00,1.42121,1.42139,1.42121,1.42139,263000001.0
2006-10-16 09:36:00,1.42144,1.42148,1.42121,1.42131,388500002.0
2006-10-16 09:37:00,1.42139,1.42158,1.4213,1.42153,419200000.0
2006-10-16 09:38:00,1.42157,1.42182,1.42153,1.4216,405600001.0
2006-10-16 09:39:00,1.42166,1.42191,1.42146,1.42166,383400001.0
2006-10-16 09:40:00,1.42143,1.42153,1.42122,1.42133,430100001.0
2006-10-16 09:41:00,1.42145,1.42164,1.42127,1.42152,469200000.0
2006-10-16 09:42:00,1.42152,1.42167,1.42136,1.42141,484200000.0
2006-10-16 09:43:00,1.42147,1.42154,1.42129,1.42137,286700001.0
2006-10-16 09:44:00,1.42131,1.42163,1.42129,1.42129,487100000.0
2006-10-16 09:45:00,1.42156,1.42156,1.42127,1.42139,570800001.0
2006-10-16 09:46:00,1.42137,1.42152,1.42136,1.42146,299900001.0
2006-10-16 09:47:00,1.42147,1.42175,1.42133,1.42172,417500002.0
2006-10-16 09:48:00,1.42177,1.42199,1.42169,1.42176,344500000.0
2006-10-16 09:49:00,1.42175,1.42229,1.42174,1.42229,561900000.0
2006-10-16 09:50:00,1.42197,1.42235,1.42197,1.42223,441400000.0
2006-10-16 09:51:00,1.42224,1.42249,1.42213,1.42228,493800000.0
2006-10-16 09:52:00,1.4226,1.42281,1.42248,1.42261,453300001.0
2006-10-16 09:53:00,1.42262,1.42322,1.42261,1.42303,355300001.0
2006-10-16 09:54:00,1.42299,1.42327,1.42292,1.4232,561100001.0
2006-10-16 09:55:00,1.42325,1.42332,1.42286,1.42313,574100002.0
2006-10-16 09:56:00,1.42329,1.42405,1.42329,1.42362,311500000.0
2006-10-16 09:57:00,1.42364,1.42425,1.42347,1.42387,564700001.0
2006-10-16 09:58:00,1.42413,1.42457,1.42409,1.42432,732500001.0
2006-10-16 09:59:00,1.42443,1.42463,1.42421,1.42448,662800003.0
2006-10-16 10:00:00,1.42435,1.42447,1.42423,1.42429,231500000.0
2006-10-16 10:01:00,1.4243,1.42449,1.42407,1.42407,678900000.0
2006-10-16 10:02:00,1.42402,1.42411,1.42364,1.42387,579800001.0
2006-10-16 10:03:00,1.42371,1.42417,1.42371,1.42417,455800001.0
2006-10-16 10:04:00,1.42414,1.42414,1.42374,1.42408,391000000.0
2006-10-16 10:05:00,1.42379,1.424,1.42379,1.42394,383100001.0
2006-10-16 10:06:00,1.42416,1.42477,1.42416,1.4246,462700000.0
2006-10-16 10:07:00,1.42458,1.42532,1.42458,1.42509,546600000.0
2006-10-16 10:08:00,1.42511,1.42553,1.42491,1.42504,517600002.0
2006-10-16 10:09:00,1.42491,1.4251,1.42467,1.42489,457900000.0
2006-10-16 10:10:00,1.42479,1.42483,1.42427,1.42454,331500000.0
2006-10-16 10:11:00,1.42454,1.42455,1.42429,1.42431,403500000.0
2006-10-16 10:12:00,1.42435,1.42435,1.42412,1.42422,484000002.0
2006-10-16 10:13:00,1.42423,1.42431,1.42411,1.42415,547300000.0
2006-10-16 10:14:00,1.42415,1.42431,1.42401,1.42405,510700000.0
2006-10-16 10:15:00,1.42415,1.42431,1.42404,1.42404,427000001.0
2006-10-16 10:16:00,1.42419,1.42438,1.42395,1.42417,400600000.0
2006-10-16 10:17:00,1.42413,1.42416,1.42369,1.42392,322100000.0
2006-10-16 10:18:00,1.42406,1.42416,1.4239,1.42402,367800001.0
2006-10-16 10:19:00,1.42415,1.42445,1.42415,1.42439,310300000.0
2006-10-16 10:20:00,1.42437,1.42439,1.42408,1.42427,504000000.0
2006-10-16 10:21:00,1.42428,1.42448,1.42414,1.42427,377900000.0
2006-10-16 10:22:00,1.42435,1.42458,1.42424,1.42442,391200002.0
2006-10-16 10:23:00,1.42424,1.42444,1.42398,1.42398,534200005.0
2006-10-16 10:24:00,1.42395,1.42413,1.42376,1.42396,403000002.0
2006-10-16 10:25:00,1.42405,1.42413,1.42372,1.42378,416500001.0
2006-10-16 10:26:00,1.4237,1.42388,1.42358,1.42381,479900003.0
2006-10-16 10:27:00,1.42378,1.42396,1.42354,1.42357,444500001.0
2006-10-16 10:28:00,1.42367,1.42381,1.42348,1.42352,642300003.0
2006-10-16 10:29:00,1.42352,1.42366,1.4234,1.42347,537700002.0
2006-10-16 10:30:00,1.42322,1.42356,1.42314,1.4233,666000001.0
2006-10-16 10:31:00,1.42306,1.42351,1.42304,1.42317,550500000.0
2006-10-16 10:32:00,1.42325,1.42363,1.42321,1.42323,489000001.0
2006-10-16 10:33:00,1.42344,1.42359,1.42326,1.42351,475600000.0
2006-10-16 10:34:00,1.42356,1.42373,1.42348,1.42368,377100000.0
2006-10-16 10:35:00,1.42365,1.424,1.42365,1.42381,467800000.0
2006-10-16 10:36:00,1.42384,1.42399,1.42365,1.42373,509000001.0
2006-10-16 10:37:00,1.42374,1.42384,1.42358,1.42382,483400001.0
2006-10-16 10:38:00,1.42368,1.42379,1.42342,1.42359,487200002.0
2006-10-16 10:39:00,1.42359,1.42378,1.42347,1.42365,416500001.0
2006-10-16 10:40:00,1.42352,1.42374,1.4234,1.42356,329900000.0
2006-10-16 10:41:00,1.42361,1.42387,1.42352,1.42379,628800001.0
2006-10-16 10:42:00,1.42381,1.42393,1.42366,1.42393,410400000.0
2006-10-16 10:43:00,1.42392,1.42408,1.42361,1.42365,458600002.0
2006-10-16 10:44:00,1.42378,1.42403,1.4236,1.42378,483500002.0
2006-10-16 10:45:00,1.42375,1.42375,1.42341,1.42354,579200002.0
2006-10-16 10:46:00,1.42354,1.42382,1.42339,1.42339,295800001.0
2006-10-16 10:47:00,1.42343,1.42366,1.42323,1.42337,425900001.0
2006-10-16 10:48:00,1.42336,1.42358,1.42333,1.42339,475800002.0
2006-10-16 10:49:00,1.42352,1.4237,1.42343,1.42359,347200002.0
2006-10-16 10:50:00,1.42343,1.42363,1.42323,1.42342,584400002.0
2006-10-16 10:51:00,1.42322,1.42357,1.42322,1.42338,460500000.0
2006-10-16 10:52:00,1.42336,1.42351,1.42324,1.42347,327600000.0
2006-10-16 10:53:00,1.42344,1.42359,1.42329,1.42332,389400000.0
2006-10-16 10:54:00,1.42342,1.42372,1.42339,1.42371,427100000.0
2006-10-16 10:55:00,1.42376,1.42392,1.42347,1.4236,498300001.0
2006-10-16 10:56:00,1.42356,1.42376,1.42338,1.42376,499200003.0
2006-10-16 10:57:00,1.42396,1.42413,1.42367,1.42413,361500000.0
2006-10-16 10:58:00,1.42415,1.42422,1.42383,1.42383,433000000.0
2006-10-16 10:59:00,1.42363,1.42408,1.42359,1.42384,844900002.0
2006-10-16 11:00:00,1.42386,1.42401,1.42374,1.42386,519300003.0
2006-10-16 11:01:00,1.42387,1.42419,1.42384,1.42389,599900001.0
2006-10-16 11:02:00,1.4239,1.42421,1.42388,1.42419,496600002.0
2006-10-16 11:03:00,1.42433,1.42459,1.42424,1.42442,260900000.0
2006-10-16 11:04:00,1.42423,1.42431,1.42387,1.42408,524800001.0
2006-10-16 11:05:00,1.42403,1.42403,1.42372,1.42383,484800001.0
2006-10-16 11:06:00,1.42386,1.42417,1.42386,1.42405,627700001.0
2006-10-16 11:07:00,1.42416,1.42436,1.42406,1.42406,253900000.0
2006-10-16 11:08:00,1.42404,1.42407,1.42384,1.42389,374200001.0
2006-10-16 11:09:00,1.42386,1.42411,1.42376,1.42391,473000000.0
2006-10-16 11:10:00,1.42399,1.42417,1.42392,1.42405,450600001.0
2006-10-16 11:11:00,1.42394,1.42427,1.42372,1.42384,587900002.0
2006-10-16 11:12:00,1.42376,1.42416,1.42376,1.42416,503400000.0
2006-10-16 11:13:00,1.42419,1.42419,1.4239,1.42402,351600000.0
2006-10-16 11:14:00,1.42389,1.42411,1.42381,1.4241,467500002.0
2006-10-16 11:15:00,1.42424,1.42435,1.42401,1.4241,531500001.0
2006-10-16 11:16:00,1.42432,1.42451,1.42417,1.4243,512300004.0
2006-10-16 11:17:00,1.42427,1.42444,1.42414,1.42421,427400000.0
2006-10-16 11:18:00,1.42418,1.42435,1.42401,1.4241,363100001.0
2006-10-16 11:19:00,1.42407,1.42432,1.42398,1.42399,421000002.0
2006-10-16 11:20:00,1.42385,1.42401,1.42365,1.42373,633400003.0
2006-10-16 11:21:00,1.42376,1.42385,1.42347,1.42378,607300004.0
2006-10-16 11:22:00,1.4236,1.42393,1.42345,1.42386,580900001.0
2006-10-16 11:23:00,1.42392,1.42426,1.42385,1.42426,522500002.0
2006-10-16 11:24:00,1.42425,1.42441,1.42418,1.42427,415400001.0
2006-10-16 11:25:00,1.42434,1.42436,1.42415,1.42436,389900000.0
2006-10-16 11:26:00,1.42424,1.42435,1.42403,1.42403,489200000.0
2006-10-16 11:27:00,1.42391,1.42402,1.42362,1.42372,676600001.0
2006-10-16 11:28:00,1.42396,1.42405,1.42369,1.42396,327000001.0
2006-10-16 11:29:00,1.42403,1.42409,1.42377,1.42401,460200000.0
2006-10-16 11:30:00,1.42396,1.42406,1.42375,1.42392,486100003.0
2006-10-16 11:31:00,1.42387,1.42405,1.42374,1.42382,597600002.0
2006-10-16 11:32:00,1.42381,1.42394,1.42366,1.42384,436400000.0
2006-10-16 11:33:00,1.42386,1.42399,1.42378,1.42384,523200002.0
2006-10-16 11:34:00,1.42386,1.42396,1.42368,1.42376,650700002.0
2006-10-16 11:35:00,1.42388,1.424,1.42371,1.42389,525100001.0
2006-10-16 11:36:00,1.42381,1.42398,1.42373,1.42384,614300004.0
2006-10-16 11:37:00,1.42382,1.42386,1.42351,1.42358,533800000.0
2006-10-16 11:38:00,1.42364,1.42378,1.42351,1.42359,508700000.0
2006-10-16 11:39:00,1.42372,1.42395,1.4236,1.42367,648800003.0
2006-10-16 11:40:00,1.42376,1.42386,1.4236,1.42385,640400001.0
2006-10-16 11:41:00,1.42378,1.42403,1.42366,1.42394,723900000.0
2006-10-16 11:42:00,1.42397,1.42397,1.42362,1.42375,524800001.0
2006-10-16 11:43:00,1.42379,1.42409,1.42378,1.42387,514600001.0
2006-10-16 11:44:00,1.42405,1.42412,1.42379,1.42385,612200002.0
2006-10-16 11:45:00,1.42405,1.42426,1.42394,1.42423,567200000.0
2006-10-16 11:46:00,1.42425,1.42437,1.42409,1.42437,505300001.0
2006-10-16 11:47:00,1.42426,1.42438,1.42404,1.42405,473500002.0
2006-10-16 11:48:00,1.42397,1.42403,1.42362,1.42374,607300001.0
2006-10-16 11:49:00,1.42376,1.42377,1.42346,1.42358,471400001.0
2006-10-16 11:50:00,1.42312,1.42315,1.42283,1.42301,349000000.0
2006-10-16 11:51:00,1.42295,1.42316,1.42292,1.42303,163700001.0
2006-10-16 11:52:00,1.42297,1.42317,1.42289,1.42293,231200001.0
2006-10-16 11:53:00,1.42287,1.42325,1.42282,1.42302,219400002.0
2006-10-16 11:54:00,1.42301,1.42315,1.42283,1.42285,346700000.0
2006-10-16 11:55:00,1.42289,1.42294,1.42271,1.42284,455000001.0
2006-10-16 11:56:00,1.42276,1.4229,1.42259,1.42282,430500000.0
2006-10-16 11:57:00,1.42288,1.42305,1.42269,1.42285,514100001.0
2006-10-16 11:58:00,1.42291,1.42292,1.42261,1.42268,426400001.0
2006-10-16 11:59:00,1.42273,1.42288,1.4226,1.42268,393800001.0
2006-10-16 12:00:00,1.4228,1.42298,1.42263,1.42282,525800002.0
2006-10-16 12:01:00,1.42276,1.42318,1.42265,1.42303,425500001.0
2006-10-16 12:02:00,1.42305,1.42366,1.42278,1.42366,359600000.0
2006-10-16 12:03:00,1.42388,1.42388,1.4234,1.42362,352700000.0
2006-10-16 12:04:00,1.42336,1.4235,1.42321,1.42344,394700002.0
2006-10-16 12:05:00,1.42358,1.42366,1.42334,1.42366,370300001.0
2006-10-16 12:06:00,1.42369,1.42399,1.4236,1.42373,352100000.0
2006-10-16 12:07:00,1.42371,1.42371,1.42341,1.42368,354900001.0
2006-10-16 12:08:00,1.42373,1.42382,1.42349,1.42368,514100001.0
2006-10-16 12:09:00,1.42374,1.42377,1.42348,1.4236,421500002.0
2006-10-16 12:10:00,1.42388,1.42415,1.4238,1.42393,344300000.0
2006-10-16 12:11:00,1.42385,1.42395,1.4237,1.42385,256000000.0
2006-10-16 12:12:00,1.42384,1.42387,1.42369,1.42383,224500000.0
2006-10-16 12:13:00,1.4238,1.42401,1.42372,1.42385,565200003.0
2006-10-16 12:14:00,1.42395,1.42408,1.42358,1.42403,671400000.0
2006-10-16 12:15:00,1.42391,1.42405,1.42372,1.42389,263800000.0
2006-10-16 12:16:00,1.42389,1.42421,1.42369,1.42409,388800000.0
2006-10-16 12:17:00,1.42399,1.42434,1.42383,1.42434,230300000.0
2006-10-16 12:18:00,1.42446,1.42453,1.42424,1.42441,310900001.0
2006-10-16 12:19:00,1.42437,1.42437,1.42409,1.42425,424000000.0
2006-10-16 12:20:00,1.4243,1.42447,1.42418,1.42441,410900000.0
2006-10-16 12:21:00,1.42426,1.4245,1.42425,1.42439,498200000.0
2006-10-16 12:22:00,1.42443,1.4245,1.42427,1.42434,340200000.0
2006-10-16 12:23:00,1.42423,1.42436,1.42398,1.42422,391500000.0
2006-10-16 12:24:00,1.42407,1.4243,1.42397,1.42402,564800000.0
2006-10-16 12:25:00,1.42424,1.42435,1.42405,1.42419,349300001.0
2006-10-16 12:26:00,1.4241,1.42448,1.4241,1.42443,402600000.0
2006-10-16 12:27:00,1.42447,1.42456,1.42432,1.42437,499400000.0
2006-10-16 12:28:00,1.42428,1.42474,1.42425,1.42448,539600004.0
2006-10-16 12:29:00,1.42437,1.42453,1.42426,1.4244,665300002.0
2006-10-16 12:30:00,1.42442,1.42468,1.42434,1.42446,614100001.0
2006-10-16 12:31:00,1.42455,1.42471,1.42427,1.42441,628700000.0
2006-10-16 12:32:00,1.42434,1.42453,1.42421,1.42434,640800003.0
2006-10-16 12:33:00,1.42451,1.42451,1.42416,1.42437,47000000.0
2006-10-16 12:34:00,1.42436,1.42464,1.42421,1.42429,604500001.0
2006-10-16 12:35:00,1.42448,1.42451,1.42419,1.42435,666300004.0
2006-10-16 12:36:00,1.42423,1.42432,1.42409,1.4242,396200000.0
2006-10-16 12:37:00,1.4243,1.42445,1.42422,1.42436,551100002.0
2006-10-16 12:38:00,1.42418,1.42451,1.42416,1.42442,622100000.0
2006-10-16 12:39:00,1.42439,1.42439,1.42404,1.4241,431700000.0
2006-10-16 12:40:00,1.42409,1.42431,1.42378,1.42409,507500001.0
2006-10-16 12:41:00,1.42408,1.4243,1.42408,1.42419,207600000.0
2006-10-16 12:42:00,1.42432,1.42455,1.42431,1.42445,380500000.0
2006-10-16 12:43:00,1.4245,1.42482,1.42446,1.42452,438200000.0
2006-10-16 12:44:00,1.42468,1.42509,1.42461,1.42486,433500000.0
2006-10-16 12:45:00,1.42486,1.42486,1.42414,1.42425,480600000.0
2006-10-16 12:46:00,1.42415,1.42424,1.42404,1.42413,445500000.0
2006-10-16 12:47:00,1.42439,1.42459,1.42434,1.42438,409000000.0
2006-10-16 12:48:00,1.42437,1.42452,1.42416,1.42429,504200004.0
2006-10-16 12:49:00,1.42429,1.42429,1.42403,1.42414,586900000.0
2006-10-16 12:50:00,1.42417,1.42427,1.42397,1.42399,507800001.0
2006-10-16 12:51:00,1.42401,1.42435,1.42399,1.42411,374700000.0
2006-10-16 12:52:00,1.42402,1.42433,1.42399,1.42422,339400000.0
2006-10-16 12:53:00,1.4244,1.42444,1.42424,1.42425,274600002.0
2006-10-16 12:54:00,1.42411,1.42423,1.424,1.42406,463400000.0
2006-10-16 12:55:00,1.42409,1.42419,1.42391,1.42401,422700000.0
2006-10-16 12:56:00,1.42408,1.42431,1.42401,1.42409,417700001.0
2006-10-16 12:57:00,1.42424,1.42466,1.42423,1.42463,518200000.0
2006-10-16 12:58:00,1.42471,1.42488,1.42451,1.42473,309100000.0
2006-10-16 12:59:00,1.42466,1.42474,1.42437,1.42453,692100003.0
2006-10-16 13:00:00,1.42458,1.42472,1.42448,1.4246,297100002.0
2006-10-16 13:01:00,1.42449,1.4247,1.42443,1.42467,353000001.0
2006-10-16 13:02:00,1.42445,1.42488,1.42445,1.4247,436000001.0
2006-10-16 13:03:00,1.42471,1.42491,1.42463,1.4247,385800002.0
2006-10-16 13:04:00,1.42468,1.42468,1.42445,1.42449,256300001.0
2006-10-16 13:05:00,1.42434,1.42442,1.42396,1.42396,133200000.0
2006-10-16 13:06:00,1.42404,1.42426,1.42401,1.42418,352800000.0
2006-10-16 13:07:00,1.42413,1.42426,1.42403,1.42419,284700000.0
2006-10-16 13:08:00,1.42433,1.4245,1.4243,1.42435,178700000.0
2006-10-16 13:09:00,1.42427,1.42438,1.424,1.42412,318400000.0
2006-10-16 13:10:00,1.42431,1.42442,1.42429,1.42437,148000000.0
2006-10-16 13:11:00,1.42444,1.42472,1.42437,1.42461,395300000.0
2006-10-16 13:12:00,1.42451,1.42451,1.42428,1.42431,272800001.0
2006-10-16 13:13:00,1.42431,1.42435,1.42409,1.42428,319200000.0
2006-10-16 13:14:00,1.42437,1.42447,1.42429,1.42444,365200000.0
2006-10-16 13:15:00,1.42441,1.42441,1.42403,1.42407,418900001.0
2006-10-16 13:16:00,1.42398,1.42414,1.42387,1.42387,128400000.0
2006-10-16 13:17:00,1.42387,1.42406,1.42383,1.42383,108800001.0
2006-10-16 13:18:00,1.42386,1.42412,1.42386,1.42398,349600002.0
2006-10-16 13:19:00,1.42366,1.42375,1.42342,1.42362,295100000.0
2006-10-16 13:20:00,1.42359,1.42388,1.42355,1.42383,170900000.0
2006-10-16 13:21:00,1.42385,1.42388,1.42369,1.42375,166800001.0
2006-10-16 13:22:00,1.42371,1.42375,1.42338,1.42348,226100001.0
2006-10-16 13:23:00,1.42342,1.42378,1.42342,1.42372,276800002.0
2006-10-16 13:24:00,1.42364,1.42373,1.42351,1.42351,196600000.0
2006-10-16 13:25:00,1.42359,1.42364,1.42347,1.42353,137900000.0
2006-10-16 13:26:00,1.42352,1.42368,1.42345,1.42363,226100000.0
2006-10-16 13:27:00,1.42366,1.42388,1.42366,1.42383,341000001.0
2006-10-16 13:28:00,1.42386,1.42398,1.42368,1.42369,511200001.0
2006-10-16 13:29:00,1.4233,1.42346,1.42312,1.42331,626400000.0
2006-10-16 13:30:00,1.42348,1.42363,1.42332,1.42353,562900001.0
2006-10-16 13:31:00,1.4236,1.42371,1.42337,1.42343,519100000.0
2006-10-16 13:32:00,1.4234,1.42364,1.42278,1.42311,180900000.0
2006-10-16 13:33:00,1.42302,1.42318,1.4229,1.42301,399600001.0
2006-10-16 13:34:00,1.423,1.42312,1.4228,1.4228,313900000.0
2006-10-16 13:35:00,1.4228,1.42293,1.42263,1.42274,355300002.0
2006-10-16 13:36:00,1.42273,1.42297,1.42267,1.42286,438100000.0
2006-10-16 13:37:00,1.42272,1.42293,1.42272,1.42286,517600003.0
2006-10-16 13:38:00,1.42292,1.4231,1.42276,1.42276,397400000.0
2006-10-16 13:39:00,1.42283,1.42314,1.42274,1.42298,283100000.0
2006-10-16 13:40:00,1.42281,1.42317,1.42278,1.42293,406100001.0
2006-10-16 13:41:00,1.42328,1.42333,1.42308,1.4232,221600002.0
2006-10-16 13:42:00,1.42325,1.42333,1.42316,1.42333,163400000.0
2006-10-16 13:43:00,1.42356,1.42363,1.4235,1.42359,124000000.0
2006-10-16 13:44:00,1.42357,1.42363,1.42343,1.42352,268500000.0
2006-10-16 13:45:00,1.42343,1.42369,1.42327,1.42337,468600000.0
2006-10-16 13:46:00,1.42346,1.42373,1.4234,1.42349,429300001.0
2006-10-16 13:47:00,1.42346,1.42368,1.4233,1.42356,448600002.0
2006-10-16 13:48:00,1.42354,1.42361,1.42347,1.42355,243500001.0
2006-10-16 13:49:00,1.42364,1.42371,1.42358,1.42363,190000000.0
2006-10-16 13:50:00,1.42356,1.42364,1.42336,1.42348,318900002.0
2006-10-16 13:51:00,1.42354,1.42364,1.42348,1.42362,234600000.0
2006-10-16 13:52:00,1.4235,1.4238,1.42349,1.42365,398100000.0
2006-10-16 13:53:00,1.42346,1.42372,1.42346,1.42357,516200000.0
2006-10-16 13:54:00,1.42342,1.42376,1.42331,1.42365,380500001.0
2006-10-16 13:55:00,1.42355,1.42355,1.42331,1.42341,337100000.0
2006-10-16 13:56:00,1.42338,1.42352,1.42326,1.42351,449300001.0
2006-10-16 13:57:00,1.4236,1.42393,1.42358,1.42384,366600001.0
2006-10-16 13:58:00,1.42369,1.42379,1.42354,1.42379,179400000.0
2006-10-16 13:59:00,1.42366,1.42396,1.42363,1.42368,358800001.0
2006-10-16 14:00:00,1.42362,1.42377,1.42353,1.42359,311600001.0
2006-10-16 14:01:00,1.42351,1.42354,1.42331,1.42334,371100001.0
2006-10-16 14:02:00,1.42338,1.42355,1.4233,1.4233,334100001.0
2006-10-16 14:03:00,1.42319,1.4233,1.42308,1.42315,422400001.0
2006-10-16 14:04:00,1.42323,1.42339,1.42316,1.42323,433700002.0
2006-10-16 14:05:00,1.42336,1.42347,1.42315,1.42335,311800000.0
2006-10-16 14:06:00,1.42345,1.42352,1.42301,1.42322,347400001.0
2006-10-16 14:07:00,1.42305,1.42306,1.42197,1.42197,314500000.0
2006-10-16 14:08:00,1.42198,1.42253,1.42196,1.42239,393000000.0
2006-10-16 14:09:00,1.42248,1.42283,1.42239,1.42275,156800000.0
2006-10-16 14:10:00,1.42292,1.42306,1.42282,1.42297,287800000.0
2006-10-16 14:11:00,1.42294,1.42294,1.42257,1.42288,119100000.0
2006-10-16 14:12:00,1.42286,1.42298,1.42247,1.4226,255300002.0
2006-10-16 14:13:00,1.42255,1.42299,1.42252,1.42283,163600000.0
2006-10-16 14:14:00,1.42255,1.42255,1.42209,1.42225,229200002.0
2006-10-16 14:15:00,1.42225,1.42281,1.42209,1.42273,380500002.0
2006-10-16 14:16:00,1.42266,1.42276,1.42227,1.42237,174500000.0
2006-10-16 14:17:00,1.42229,1.42256,1.42209,1.42236,639500003.0
2006-10-16 14:18:00,1.4224,1.42255,1.42224,1.42253,382700001.0
2006-10-16 14:19:00,1.4226,1.42297,1.42256,1.42289,401800002.0
2006-10-16 14:20:00,1.42284,1.42298,1.42268,1.42295,178200000.0
2006-10-16 14:21:00,1.42287,1.42307,1.42274,1.42274,379900000.0
2006-10-16 14:22:00,1.42274,1.42287,1.42244,1.42254,598200001.0
2006-10-16 14:23:00,1.42269,1.42274,1.42249,1.42257,178300000.0
2006-10-16 14:24:00,1.42244,1.42266,1.42229,1.42242,490500000.0
2006-10-16 14:25:00,1.42247,1.42274,1.42237,1.4225,614400002.0
2006-10-16 14:26:00,1.42233,1.42237,1.42216,1.42223,629700000.0
2006-10-16 14:27:00,1.4223,1.42266,1.4222,1.42262,359900000.0
2006-10-16 14:28:00,1.42265,1.42268,1.42201,1.42253,35800000.0
2006-10-16 14:29:00,1.42255,1.42269,1.42241,1.42269,37400000.0
2006-10-16 14:30:00,1.42291,1.42297,1.42169,1.42261,53800000.0
2006-10-16 14:31:00,1.42255,1.42335,1.42255,1.42325,32800000.0
2006-10-16 14:32:00,1.4233,1.42342,1.42315,1.42328,34100000.0
2006-10-16 14:33:00,1.42292,1.42314,1.42274,1.42309,34800000.0
2006-10-16 14:34:00,1.42321,1.42335,1.42311,1.42335,31400000.0
2006-10-16 14:35:00,1.42342,1.42342,1.42298,1.42302,39700000.0
2006-10-16 14:36:00,1.42325,1.42333,1.42286,1.42286,40800000.0
2006-10-16 14:37:00,1.42355,1.42355,1.42334,1.42345,32800000.0
2006-10-16 14:38:00,1.42333,1.42333,1.42293,1.42328,38800000.0
2006-10-16 14:39:00,1.42313,1.42377,1.42296,1.42355,47600000.0
2006-10-16 14:40:00,1.42353,1.42369,1.42335,1.42356,31300000.0
2006-10-16 14:41:00,1.42367,1.42372,1.42351,1.4236,34600000.0
2006-10-16 14:42:00,1.42352,1.42381,1.42333,1.42333,40800000.0
2006-10-16 14:43:00,1.42394,1.42443,1.42387,1.42387,44000000.0
2006-10-16 14:44:00,1.42378,1.42383,1.42358,1.42373,48100000.0
2006-10-16 14:45:00,1.42367,1.42405,1.42352,1.424,91200000.0
2006-10-16 14:46:00,1.42405,1.42405,1.42357,1.42357,35900000.0
2006-10-16 14:47:00,1.42367,1.42379,1.42346,1.42377,24600000.0
2006-10-16 14:48:00,1.42373,1.42378,1.42342,1.42363,23800000.0
2006-10-16 14:49:00,1.42351,1.42374,1.42347,1.42355,39800000.0
2006-10-16 14:50:00,1.4234,1.42357,1.42338,1.4235,37600000.0
2006-10-16 14:51:00,1.42357,1.42365,1.42336,1.42336,42900001.0
2006-10-16 14:52:00,1.42326,1.42368,1.42326,1.42368,25800000.0
2006-10-16 14:53:00,1.42335,1.4235,1.42298,1.42325,28200000.0
2006-10-16 14:54:00,1.42345,1.42359,1.42321,1.42326,46900000.0
2006-10-16 14:55:00,1.4235,1.42364,1.42319,1.42319,47400000.0
2006-10-16 14:56:00,1.42339,1.42339,1.42316,1.42336,43600000.0
2006-10-16 14:57:00,1.42349,1.4235,1.42322,1.42334,19000000.0
2006-10-16 14:58:00,1.42328,1.42342,1.42311,1.42318,42400000.0
2006-10-16 14:59:00,1.42326,1.42336,1.4231,1.42336,25800000.0
2006-10-16 15:00:00,1.42321,1.42327,1.42274,1.42274,55400000.0
2006-10-16 15:01:00,1.42309,1.42309,1.42259,1.42282,33200000.0
2006-10-16 15:02:00,1.42294,1.42294,1.4226,1.4229,59400000.0
2006-10-16 15:03:00,1.42291,1.42302,1.42228,1.42258,60200000.0
2006-10-16 15:04:00,1.42264,1.42284,1.42253,1.42284,32400000.0
2006-10-16 15:05:00,1.42275,1.42275,1.42224,1.42239,28400000.0
2006-10-16 15:06:00,1.42258,1.42278,1.4223,1.42255,54400000.0
2006-10-16 15:07:00,1.42274,1.42275,1.42243,1.42267,37600000.0
2006-10-16 15:08:00,1.42246,1.42246,1.42194,1.42195,48000000.0
2006-10-16 15:09:00,1.42217,1.42241,1.42179,1.42226,39600000.0
2006-10-16 15:10:00,1.42223,1.4223,1.42203,1.42209,31800000.0
2006-10-16 15:11:00,1.42184,1.42222,1.42174,1.42203,51900000.0
2006-10-16 15:12:00,1.42199,1.4222,1.42172,1.42188,29800000.0
2006-10-16 15:13:00,1.42204,1.42204,1.42167,1.42181,34600000.0
2006-10-16 15:14:00,1.42158,1.42195,1.42157,1.42157,33000000.0
2006-10-16 15:15:00,1.42149,1.42155,1.42104,1.42147,52900000.0
2006-10-16 15:16:00,1.42145,1.42169,1.42145,1.42169,38600000.0
2006-10-16 15:17:00,1.42172,1.42177,1.42154,1.42167,47200000.0
2006-10-16 15:18:00,1.42157,1.42172,1.42133,1.42172,44400000.0
2006-10-16 15:19:00,1.42166,1.42166,1.4214,1.4214,23800000.0
2006-10-16 15:20:00,1.42138,1.42162,1.42138,1.42161,21600000.0
2006-10-16 15:21:00,1.42158,1.42187,1.42152,1.42187,30200000.0
2006-10-16 15:22:00,1.422,1.42226,1.42188,1.42218,47000000.0
2006-10-16 15:23:00,1.42224,1.42224,1.42177,1.4218,22800000.0
2006-10-16 15:24:00,1.42193,1.42201,1.42184,1.42201,41400000.0
2006-10-16 15:25:00,1.42202,1.4221,1.42179,1.42179,29400000.0
2006-10-16 15:26:00,1.42186,1.4219,1.42172,1.42187,32700000.0
2006-10-16 15:27:00,1.42175,1.42195,1.42173,1.42195,41000000.0
2006-10-16 15:28:00,1.42182,1.42199,1.42168,1.42198,35000000.0
2006-10-16 15:29:00,1.42212,1.42222,1.42199,1.42206,37200000.0
2006-10-16 15:30:00,1.4222,1.4222,1.42181,1.42217,54800000.0
2006-10-16 15:31:00,1.42225,1.42256,1.42225,1.42241,41100000.0
2006-10-16 15:32:00,1.42224,1.42224,1.42176,1.42195,42200000.0
2006-10-16 15:33:00,1.42187,1.42191,1.42144,1.42171,49500000.0
2006-10-16 15:34:00,1.42164,1.42189,1.42164,1.42169,37800000.0
2006-10-16 15:35:00,1.4218,1.42188,1.42144,1.42144,28800000.0
2006-10-16 15:36:00,1.42172,1.42172,1.42115,1.42128,41000000.0
2006-10-16 15:37:00,1.42148,1.42158,1.42124,1.42141,54500000.0
2006-10-16 15:38:00,1.42126,1.42175,1.42121,1.42164,52000000.0
2006-10-16 15:39:00,1.42164,1.42173,1.42157,1.42173,29000000.0
2006-10-16 15:40:00,1.422,1.42205,1.42185,1.42188,27200000.0
2006-10-16 15:41:00,1.42209,1.42209,1.42164,1.42206,49400000.0
2006-10-16 15:42:00,1.42216,1.42259,1.42216,1.42259,24400000.0
2006-10-16 15:43:00,1.42267,1.42277,1.42244,1.42246,39400000.0
2006-10-16 15:44:00,1.42246,1.42265,1.4222,1.42247,34200000.0
2006-10-16 15:45:00,1.42235,1.4226,1.42226,1.42231,46600000.0
2006-10-16 15:46:00,1.42233,1.4224,1.42216,1.42216,40900000.0
2006-10-16 15:47:00,1.42207,1.4222,1.42179,1.42216,53800000.0
2006-10-16 15:48:00,1.42207,1.42249,1.42197,1.42217,28400000.0
2006-10-16 15:49:00,1.42206,1.42226,1.42203,1.42206,36200000.0
2006-10-16 15:50:00,1.422,1.42215,1.422,1.4221,37300000.0
2006-10-16 15:51:00,1.42227,1.42242,1.42214,1.42232,41900000.0
2006-10-16 15:52:00,1.42237,1.42258,1.42231,1.4224,47000000.0
2006-10-16 15:53:00,1.42232,1.42253,1.42228,1.42253,32600000.0
2006-10-16 15:54:00,1.42266,1.42266,1.42232,1.42233,41400000.0
2006-10-16 15:55:00,1.42253,1.42253,1.42212,1.42231,44400000.0
2006-10-16 15:56:00,1.42246,1.42291,1.42231,1.4229,38600000.0
2006-10-16 15:57:00,1.42275,1.42275,1.42258,1.42258,24400000.0
2006-10-16 15:58:00,1.42273,1.42283,1.42259,1.42283,27400000.0
2006-10-16 15:59:00,1.42295,1.42317,1.42288,1.42309,43200000.0
2006-10-16 16:00:00,1.42305,1.42338,1.42305,1.42329,34200000.0
2006-10-16 16:01:00,1.42334,1.42334,1.42305,1.42311,36400000.0
2006-10-16 16:02:00,1.42344,1.42346,1.42303,1.4231,33000000.0
2006-10-16 16:03:00,1.42308,1.4232,1.4226,1.42288,33700000.0
2006-10-16 16:04:00,1.42298,1.42326,1.42288,1.42304,26400000.0
2006-10-16 16:05:00,1.42317,1.42345,1.42317,1.42343,25200000.0
2006-10-16 16:06:00,1.42342,1.42358,1.42327,1.42339,55300000.0
2006-10-16 16:07:00,1.4234,1.42361,1.4234,1.42355,46800000.0
2006-10-16 16:08:00,1.42373,1.42397,1.42373,1.42385,38000000.0
2006-10-16 16:09:00,1.42369,1.42405,1.42362,1.42405,51000000.0
2006-10-16 16:10:00,1.42417,1.42431,1.42392,1.42392,40400000.0
2006-10-16 16:11:00,1.42364,1.42394,1.42364,1.42378,33700000.0
2006-10-16 16:12:00,1.42364,1.42384,1.42348,1.4236,38600000.0
2006-10-16 16:13:00,1.42339,1.42366,1.42331,1.42366,32800000.0
2006-10-16 16:14:00,1.42341,1.42385,1.42341,1.42385,39800000.0
2006-10-16 16:15:00,1.4236,1.42376,1.42352,1.42373,36200000.0
2006-10-16 16:16:00,1.42365,1.42401,1.42365,1.42378,86000000.0
2006-10-16 16:17:00,1.42369,1.42405,1.42369,1.42405,21200000.0
2006-10-16 16:18:00,1.4241,1.42438,1.42402,1.42438,29400000.0
2006-10-16 16:19:00,1.42465,1.42465,1.42435,1.42441,29400000.0
2006-10-16 16:20:00,1.42439,1.42459,1.42432,1.42442,56400000.0
2006-10-16 16:21:00,1.42451,1.42461,1.42422,1.42438,35000000.0
2006-10-16 16:22:00,1.42436,1.42445,1.42424,1.42433,44700000.0
2006-10-16 16:23:00,1.42433,1.42433,1.42397,1.42413,27000000.0
2006-10-16 16:24:00,1.42423,1.42426,1.42383,1.42386,24600000.0
2006-10-16 16:25:00,1.42398,1.42398,1.42342,1.42398,36600000.0
2006-10-16 16:26:00,1.42431,1.42452,1.42426,1.42433,61400000.0
2006-10-16 16:27:00,1.42423,1.4246,1.42416,1.42416,38000000.0
2006-10-16 16:28:00,1.42429,1.42476,1.42429,1.42458,52500000.0
2006-10-16 16:29:00,1.42455,1.42455,1.42413,1.42423,39600000.0
2006-10-16 16:30:00,1.42435,1.42451,1.4242,1.42447,51900000.0
2006-10-16 16:31:00,1.42436,1.42436,1.42409,1.4241,45600000.0
2006-10-16 16:32:00,1.42434,1.42434,1.42381,1.42409,39800000.0
2006-10-16 16:33:00,1.42434,1.42443,1.42417,1.42443,40000000.0
2006-10-16 16:34:00,1.42455,1.42458,1.42426,1.42448,66400001.0
2006-10-16 16:35:00,1.42464,1.42491,1.42464,1.42487,39600001.0
2006-10-16 16:36:00,1.42447,1.42472,1.42438,1.42472,28000000.0
2006-10-16 16:37:00,1.42481,1.42482,1.42453,1.42481,44000000.0
2006-10-16 16:38:00,1.42475,1.42488,1.42459,1.42464,34000000.0
2006-10-16 16:39:00,1.42473,1.42473,1.42457,1.42463,39600000.0
2006-10-16 16:40:00,1.42455,1.42463,1.42452,1.42455,20600000.0
2006-10-16 16:41:00,1.42425,1.42509,1.42425,1.42491,35000000.0
2006-10-16 16:42:00,1.42489,1.42492,1.42461,1.42461,50500000.0
2006-10-16 16:43:00,1.4246,1.42467,1.42452,1.42459,38600000.0
2006-10-16 16:44:00,1.42448,1.42448,1.42412,1.42437,38400000.0
2006-10-16 16:45:00,1.4242,1.42434,1.42417,1.42426,26800000.0
2006-10-16 16:46:00,1.4244,1.4244,1.42404,1.42416,34400000.0
2006-10-16 16:47:00,1.42428,1.42452,1.42413,1.42452,41400000.0
2006-10-16 16:48:00,1.4246,1.4246,1.42391,1.42416,35900000.0
2006-10-16 16:49:00,1.42427,1.42465,1.42418,1.42465,30800000.0
2006-10-16 16:50:00,1.42459,1.42459,1.42432,1.42432,44800000.0
2006-10-16 16:51:00,1.42435,1.42454,1.42427,1.42454,32200001.0
2006-10-16 16:52:00,1.42448,1.4245,1.42428,1.4243,47400000.0
2006-10-16 16:53:00,1.42434,1.42442,1.42419,1.42431,57800001.0
2006-10-16 16:54:00,1.42451,1.42476,1.42451,1.42467,35800000.0
2006-10-16 16:55:00,1.42466,1.42466,1.42435,1.42453,25800000.0
2006-10-16 16:56:00,1.42438,1.42438,1.42414,1.4242,34100000.0
2006-10-16 16:57:00,1.42408,1.42431,1.42398,1.42424,25200000.0
2006-10-16 16:58:00,1.42402,1.4243,1.42402,1.42413,25900000.0
2006-10-16 16:59:00,1.42427,1.42435,1.42404,1.42435,57800001.0
2006-10-16 17:00:00,1.42356,1.42407,1.42356,1.42379,50700000.0
2006-10-16 17:01:00,1.42378,1.4241,1.42373,1.42395,37000000.0
2006-10-16 17:02:00,1.42364,1.42382,1.42354,1.42379,42100000.0
2006-10-16 17:03:00,1.42388,1.42395,1.42378,1.42395,40800000.0
2006-10-16 17:04:00,1.42401,1.42403,1.42373,1.42388,25000000.0
2006-10-16 17:05:00,1.42384,1.42407,1.42354,1.42404,25600000.0
2006-10-16 17:06:00,1.42388,1.42388,1.42362,1.42382,37000001.0
2006-10-16 17:07:00,1.42379,1.42404,1.42376,1.42376,38000000.0
2006-10-16 17:08:00,1.42377,1.4241,1.42377,1.4241,56300000.0
2006-10-16 17:09:00,1.42407,1.42427,1.42396,1.42415,40500000.0
2006-10-16 17:10:00,1.42399,1.42409,1.42381,1.42388,30600000.0
2006-10-16 17:11:00,1.42383,1.42393,1.42372,1.42393,37800000.0
2006-10-16 17:12:00,1.42384,1.42392,1.42384,1.42387,33400000.0
2006-10-16 17:13:00,1.42368,1.42383,1.42362,1.42381,25600000.0
2006-10-16 17:14:00,1.42357,1.42411,1.42357,1.42373,48300000.0
2006-10-16 17:15:00,1.42403,1.42403,1.42378,1.42378,49000001.0
2006-10-16 17:16:00,1.42378,1.42402,1.42377,1.42377,27800000.0
2006-10-16 17:17:00,1.42371,1.42388,1.42341,1.42378,38600000.0
2006-10-16 17:18:00,1.42393,1.42393,1.42332,1.42363,43800000.0
2006-10-16 17:19:00,1.42351,1.42391,1.42349,1.42391,53000001.0
2006-10-16 17:20:00,1.42379,1.42383,1.42352,1.42367,34800000.0
2006-10-16 17:21:00,1.42408,1.42417,1.42359,1.424,48900000.0
2006-10-16 17:22:00,1.42382,1.42404,1.42381,1.42387,59400000.0
2006-10-16 17:23:00,1.4236,1.42418,1.4236,1.42418,30800000.0
2006-10-16 17:24:00,1.42426,1.42426,1.4237,1.42386,21800000.0
2006-10-16 17:25:00,1.42362,1.42388,1.42362,1.42382,39400000.0
2006-10-16 17:26:00,1.42375,1.42385,1.42368,1.42383,42800000.0
2006-10-16 17:27:00,1.42385,1.42386,1.4235,1.4235,39600001.0
2006-10-16 17:28:00,1.42392,1.42415,1.42392,1.42397,45000000.0
2006-10-16 17:29:00,1.42427,1.42459,1.424,1.42459,50200001.0
2006-10-16 17:30:00,1.42485,1.42485,1.42428,1.42464,48200000.0
2006-10-16 17:31:00,1.4246,1.42483,1.4246,1.42475,34300000.0
2006-10-16 17:32:00,1.42481,1.42513,1.42481,1.42488,32800000.0
2006-10-16 17:33:00,1.42488,1.4249,1.42473,1.42473,42900000.0
2006-10-16 17:34:00,1.42458,1.42474,1.42437,1.42437,41600000.0
2006-10-16 17:35:00,1.42427,1.42464,1.42427,1.42453,24600000.0
2006-10-16 17:36:00,1.42447,1.42462,1.42435,1.42448,56200000.0
2006-10-16 17:37:00,1.42453,1.42457,1.42396,1.42448,42400000.0
2006-10-16 17:38:00,1.42434,1.42464,1.42434,1.4244,38600000.0
2006-10-16 17:39:00,1.42461,1.42474,1.42458,1.42474,35600000.0
2006-10-16 17:40:00,1.42461,1.42484,1.42461,1.42463,49800000.0
2006-10-16 17:41:00,1.42468,1.42474,1.42454,1.42456,49200000.0
2006-10-16 17:42:00,1.42463,1.42478,1.42436,1.4247,40400000.0
2006-10-16 17:43:00,1.42478,1.42478,1.42442,1.42467,71200000.0
2006-10-16 17:44:00,1.42465,1.42473,1.42444,1.42444,36900000.0
2006-10-16 17:45:00,1.42467,1.42481,1.4246,1.42467,54300000.0
2006-10-16 17:46:00,1.4247,1.42483,1.42456,1.42472,48200000.0
2006-10-16 17:47:00,1.4246,1.42474,1.42452,1.42463,44900000.0
2006-10-16 17:48:00,1.42467,1.42496,1.42449,1.42478,30600000.0
2006-10-16 17:49:00,1.42498,1.42498,1.4245,1.4249,37800000.0
2006-10-16 17:50:00,1.42488,1.42488,1.42465,1.42483,26000000.0
2006-10-16 17:51:00,1.42477,1.42501,1.42456,1.42466,29200000.0
2006-10-16 17:52:00,1.42481,1.42495,1.42468,1.42468,27800000.0
2006-10-16 17:53:00,1.42454,1.42469,1.4245,1.42461,25800000.0
2006-10-16 17:54:00,1.42458,1.42476,1.42413,1.42463,35000000.0
2006-10-16 17:55:00,1.42471,1.42487,1.42422,1.42483,39800000.0
2006-10-16 17:56:00,1.42461,1.4248,1.4245,1.4245,39800000.0
2006-10-16 17:57:00,1.42438,1.42459,1.42412,1.42459,34800000.0
2006-10-16 17:58:00,1.42473,1.42473,1.4244,1.42462,35000000.0
2006-10-16 17:59:00,1.4245,1.42462,1.42423,1.42439,64000001.0
2006-10-16 18:00:00,1.42472,1.42472,1.42449,1.42458,40200000.0
2006-10-16 18:01:00,1.42456,1.42456,1.42411,1.42429,42200000.0
2006-10-16 18:02:00,1.42434,1.42457,1.42434,1.42457,39800000.0
2006-10-16 18:03:00,1.42448,1.42469,1.42436,1.42436,40400000.0
2006-10-16 18:04:00,1.42449,1.42457,1.42434,1.42449,37600000.0
2006-10-16 18:05:00,1.42463,1.4247,1.42447,1.42462,40200000.0
2006-10-16 18:06:00,1.42461,1.42488,1.42456,1.42459,51700000.0
2006-10-16 18:07:00,1.42476,1.42481,1.42461,1.42472,35600000.0
2006-10-16 18:08:00,1.42466,1.42508,1.42466,1.42497,55400001.0
2006-10-16 18:09:00,1.42501,1.42514,1.42488,1.42489,43600000.0
2006-10-16 18:10:00,1.42501,1.42536,1.42501,1.42516,32000000.0
2006-10-16 18:11:00,1.42527,1.4254,1.42508,1.42521,40600000.0
2006-10-16 18:12:00,1.42533,1.42543,1.42508,1.42508,39600000.0
2006-10-16 18:13:00,1.4252,1.4253,1.42496,1.42514,50600000.0
2006-10-16 18:14:00,1.42473,1.42533,1.42473,1.42526,30600000.0
2006-10-16 18:15:00,1.42515,1.4255,1.42508,1.4255,51800000.0
2006-10-16 18:16:00,1.42543,1.42556,1.42517,1.42527,43100000.0
2006-10-16 18:17:00,1.42534,1.42552,1.42517,1.42517,43400000.0
2006-10-16 18:18:00,1.42519,1.42546,1.425,1.425,44800001.0
2006-10-16 18:19:00,1.42502,1.42505,1.4248,1.42499,28600000.0
2006-10-16 18:20:00,1.42517,1.42557,1.42517,1.42535,49200000.0
2006-10-16 18:21:00,1.42541,1.42541,1.42513,1.42518,49800000.0
2006-10-16 18:22:00,1.42529,1.42543,1.42513,1.42513,30600000.0
2006-10-16 18:23:00,1.42505,1.42529,1.42505,1.4252,35000000.0
2006-10-16 18:24:00,1.42526,1.42527,1.42484,1.42491,57600000.0
2006-10-16 18:25:00,1.42514,1.42523,1.42494,1.42515,41300000.0
2006-10-16 18:26:00,1.42516,1.42516,1.42494,1.42494,28800000.0
2006-10-16 18:27:00,1.42493,1.42528,1.42475,1.42517,35100000.0
2006-10-16 18:28:00,1.42484,1.42517,1.42484,1.42494,40000000.0
2006-10-16 18:29:00,1.42479,1.42502,1.42474,1.42496,38200000.0
2006-10-16 18:30:00,1.42504,1.42504,1.42484,1.42497,30600000.0
2006-10-16 18:31:00,1.42513,1.42514,1.42483,1.42498,44000001.0
2006-10-16 18:32:00,1.42484,1.42511,1.42484,1.42493,26600000.0
2006-10-16 18:33:00,1.425,1.42515,1.42487,1.42501,65800000.0
2006-10-16 18:34:00,1.42506,1.42534,1.42505,1.42516,24600000.0
2006-10-16 18:35:00,1.42502,1.42508,1.42483,1.42502,61900001.0
2006-10-16 18:36:00,1.42488,1.42504,1.42483,1.42496,56400000.0
2006-10-16 18:37:00,1.42505,1.42517,1.42499,1.42517,54500000.0
2006-10-16 18:38:00,1.4251,1.42542,1.425,1.42542,35000000.0
2006-10-16 18:39:00,1.42523,1.42552,1.42523,1.42541,24000000.0
2006-10-16 18:40:00,1.42534,1.4254,1.42512,1.42518,23400000.0
2006-10-16 18:41:00,1.42521,1.42531,1.42518,1.42528,28000000.0
2006-10-16 18:42:00,1.42522,1.4253,1.4251,1.4253,37400000.0
2006-10-16 18:43:00,1.42529,1.42542,1.42497,1.42497,22000000.0
2006-10-16 18:44:00,1.42495,1.42507,1.42477,1.42477,28000000.0
2006-10-16 18:45:00,1.42488,1.42488,1.42445,1.42445,34800000.0
2006-10-16 18:46:00,1.42462,1.42462,1.42451,1.42451,26000000.0
2006-10-16 18:47:00,1.42473,1.42477,1.42436,1.42436,32800000.0
2006-10-16 18:48:00,1.42418,1.42448,1.42406,1.42416,52700000.0
2006-10-16 18:49:00,1.42417,1.42422,1.42399,1.42415,25200000.0
2006-10-16 18:50:00,1.42419,1.42419,1.42365,1.42383,52400000.0
2006-10-16 18:51:00,1.42369,1.424,1.42358,1.4239,40600000.0
2006-10-16 18:52:00,1.42374,1.424,1.42374,1.42393,35000000.0
2006-10-16 18:53:00,1.42405,1.42413,1.424,1.42403,37400000.0
2006-10-16 18:54:00,1.4242,1.42421,1.42395,1.42421,31300000.0
2006-10-16 18:55:00,1.42408,1.42431,1.424,1.42412,22600000.0
2006-10-16 18:56:00,1.424,1.42441,1.424,1.42414,36000000.0
2006-10-16 18:57:00,1.42487,1.42494,1.42487,1.42488,29300000.0
2006-10-16 18:58:00,1.4249,1.42504,1.42476,1.42476,36800000.0
2006-10-16 18:59:00,1.42492,1.42508,1.42463,1.42508,27700000.0
2006-10-16 19:00:00,1.42522,1.42546,1.42504,1.42507,34600001.0
2006-10-16 19:01:00,1.42518,1.42526,1.42499,1.42512,37400000.0
2006-10-16 19:02:00,1.42513,1.42525,1.4251,1.42519,32300000.0
2006-10-16 19:03:00,1.42501,1.42526,1.42489,1.42517,48200000.0
2006-10-16 19:04:00,1.42517,1.42525,1.42496,1.42515,33600000.0
2006-10-16 19:05:00,1.42518,1.4253,1.42507,1.42509,21200000.0
2006-10-16 19:06:00,1.42506,1.42506,1.42481,1.42502,32800000.0
2006-10-16 19:07:00,1.4249,1.42508,1.42483,1.42498,39600000.0
2006-10-16 19:08:00,1.42457,1.42492,1.42457,1.42469,35600000.0
2006-10-16 19:09:00,1.42467,1.42467,1.42441,1.42455,34200000.0
2006-10-16 19:10:00,1.4247,1.4247,1.42425,1.42425,32400000.0
2006-10-16 19:11:00,1.42458,1.4247,1.42454,1.42459,95000000.0
2006-10-16 19:12:00,1.42434,1.4247,1.42434,1.4247,36800000.0
2006-10-16 19:13:00,1.42465,1.42478,1.42455,1.42478,46800000.0
2006-10-16 19:14:00,1.42467,1.42489,1.42459,1.42482,47500000.0
2006-10-16 19:15:00,1.42451,1.42451,1.42418,1.42434,27800000.0
2006-10-16 19:16:00,1.42406,1.42455,1.42406,1.4245,34800000.0
2006-10-16 19:17:00,1.4245,1.42477,1.42445,1.42453,41600000.0
2006-10-16 19:18:00,1.42457,1.42461,1.42437,1.42461,28000000.0
2006-10-16 19:19:00,1.42473,1.42473,1.42406,1.42452,35200000.0
2006-10-16 19:20:00,1.42452,1.42458,1.42423,1.42444,42300000.0
2006-10-16 19:21:00,1.42432,1.42453,1.4242,1.42431,23000000.0
2006-10-16 19:22:00,1.4244,1.42447,1.42421,1.42445,37600000.0
2006-10-16 19:23:00,1.42427,1.42454,1.42406,1.42454,56600000.0
2006-10-16 19:24:00,1.42454,1.42489,1.4245,1.42485,40200000.0
2006-10-16 19:25:00,1.425,1.425,1.4248,1.42495,23000000.0
2006-10-16 19:26:00,1.42484,1.42515,1.42471,1.42491,29800000.0
2006-10-16 19:27:00,1.42477,1.42499,1.42448,1.42499,38500000.0
2006-10-16 19:28:00,1.42505,1.42523,1.42473,1.42478,48800001.0
2006-10-16 19:29:00,1.42449,1.42471,1.42424,1.42468,35600000.0
2006-10-16 19:30:00,1.42466,1.42484,1.42461,1.42475,42400000.0
2006-10-16 19:31:00,1.42477,1.42479,1.42457,1.42477,58800000.0
2006-10-16 19:32:00,1.42471,1.42471,1.42429,1.42429,34500000.0
2006-10-16 19:33:00,1.4242,1.42422,1.42398,1.42413,62100000.0
2006-10-16 19:34:00,1.42406,1.42416,1.42389,1.42401,29800000.0
2006-10-16 19:35:00,1.42395,1.42406,1.42359,1.42406,64600002.0
2006-10-16 19:36:00,1.42394,1.42416,1.42391,1.42395,16400000.0
2006-10-16 19:37:00,1.42407,1.42412,1.42359,1.42359,34800000.0
2006-10-16 19:38:00,1.42372,1.4241,1.42372,1.42384,32200000.0
2006-10-16 19:39:00,1.42393,1.42395,1.42374,1.4239,51400000.0
2006-10-16 19:40:00,1.42364,1.42373,1.42343,1.42349,42700000.0
2006-10-16 19:41:00,1.42347,1.42385,1.42347,1.42381,49300000.0
2006-10-16 19:42:00,1.42365,1.42408,1.42357,1.42408,58400001.0
2006-10-16 19:43:00,1.42395,1.42395,1.42346,1.42347,31500000.0
2006-10-16 19:44:00,1.42331,1.42343,1.42309,1.42342,56600000.0
2006-10-16 19:45:00,1.42336,1.4234,1.42322,1.42322,35600000.0
2006-10-16 19:46:00,1.42326,1.42353,1.42317,1.42317,41200000.0
2006-10-16 19:47:00,1.42351,1.42371,1.42346,1.42366,45200000.0
2006-10-16 19:48:00,1.42368,1.42368,1.42353,1.42363,26800000.0
2006-10-16 19:49:00,1.42355,1.42365,1.42353,1.42353,23400000.0
2006-10-16 19:50:00,1.42375,1.42375,1.42348,1.42363,30600000.0
2006-10-16 19:51:00,1.42332,1.42354,1.42332,1.42349,43600000.0
2006-10-16 19:52:00,1.42344,1.42361,1.42322,1.4233,35600000.0
2006-10-16 19:53:00,1.42337,1.42352,1.4232,1.42337,49400000.0
2006-10-16 19:54:00,1.42346,1.42348,1.42334,1.42334,35400000.0
2006-10-16 19:55:00,1.42321,1.42337,1.42321,1.42323,32900000.0
2006-10-16 19:56:00,1.42325,1.42351,1.42318,1.42338,39500000.0
2006-10-16 19:57:00,1.42346,1.42346,1.42323,1.42337,35200000.0
2006-10-16 19:58:00,1.42314,1.42335,1.42301,1.42309,26800000.0
2006-10-16 19:59:00,1.42311,1.42343,1.42311,1.42327,21000000.0
2006-10-16 20:00:00,1.4232,1.42333,1.42294,1.42294,47000000.0
2006-10-16 20:01:00,1.42328,1.42343,1.42318,1.42318,41000000.0
2006-10-16 20:02:00,1.42328,1.42328,1.423,1.423,35500000.0
2006-10-16 20:03:00,1.42304,1.42304,1.42274,1.423,27700000.0
2006-10-16 20:04:00,1.42295,1.42319,1.4228,1.42301,57000001.0
2006-10-16 20:05:00,1.42303,1.42326,1.42276,1.42276,31600000.0
2006-10-16 20:06:00,1.42284,1.42286,1.42266,1.42272,30800000.0
2006-10-16 20:07:00,1.42268,1.42271,1.42235,1.42269,45300000.0
2006-10-16 20:08:00,1.42278,1.42278,1.42236,1.42269,25800000.0
2006-10-16 20:09:00,1.42286,1.423,1.42283,1.4229,23600000.0
2006-10-16 20:10:00,1.42267,1.42305,1.42238,1.42268,52700000.0
2006-10-16 20:11:00,1.42272,1.42302,1.42259,1.42302,24600000.0
2006-10-16 20:12:00,1.42325,1.42337,1.42293,1.42322,33600000.0
2006-10-16 20:13:00,1.42317,1.42317,1.42294,1.42316,45200001.0
2006-10-16 20:14:00,1.42323,1.42328,1.42271,1.42323,45800000.0
2006-10-16 20:15:00,1.42327,1.42332,1.42311,1.42332,36300000.0
2006-10-16 20:16:00,1.42322,1.42348,1.42321,1.42321,55600001.0
2006-10-16 20:17:00,1.42324,1.42349,1.42294,1.42349,54300000.0
2006-10-16 20:18:00,1.42349,1.42358,1.42321,1.42326,38600000.0
2006-10-16 20:19:00,1.42339,1.42339,1.42311,1.42335,52600000.0
2006-10-16 20:20:00,1.42346,1.42347,1.42322,1.42347,35300000.0
2006-10-16 20:21:00,1.42334,1.42349,1.42334,1.42344,38200000.0
2006-10-16 20:22:00,1.42325,1.42333,1.42307,1.42312,30200000.0
2006-10-16 20:23:00,1.42307,1.42314,1.4228,1.42303,42400000.0
2006-10-16 20:24:00,1.42318,1.42318,1.42286,1.42286,38500000.0
2006-10-16 20:25:00,1.42319,1.42319,1.42288,1.423,54600000.0
2006-10-16 20:26:00,1.42313,1.42313,1.42266,1.42298,44600000.0
2006-10-16 20:27:00,1.4232,1.42335,1.42286,1.4231,38600000.0
2006-10-16 20:28:00,1.42322,1.42339,1.42311,1.42339,39600000.0
2006-10-16 20:29:00,1.42338,1.42346,1.42291,1.42346,42600000.0
2006-10-16 20:30:00,1.42363,1.42365,1.42346,1.42364,34900000.0
2006-10-16 20:31:00,1.42352,1.42373,1.42311,1.42373,37400000.0
2006-10-16 20:32:00,1.42358,1.42381,1.42335,1.42377,29800000.0
2006-10-16 20:33:00,1.42375,1.42375,1.42342,1.42374,49900000.0
2006-10-16 20:34:00,1.42361,1.42378,1.4235,1.42366,57600000.0
2006-10-16 20:35:00,1.42346,1.42352,1.42331,1.42332,38800000.0
2006-10-16 20:36:00,1.42336,1.42356,1.42323,1.42331,37200000.0
2006-10-16 20:37:00,1.42338,1.42355,1.42322,1.42355,32400000.0
2006-10-16 20:38:00,1.42365,1.4237,1.42342,1.42356,24200000.0
2006-10-16 20:39:00,1.42327,1.42331,1.42301,1.42311,47900000.0
2006-10-16 20:40:00,1.42324,1.4235,1.42324,1.42338,33800000.0
2006-10-16 20:41:00,1.42337,1.4235,1.42318,1.42344,51900000.0
2006-10-16 20:42:00,1.42333,1.42339,1.42295,1.42339,40400000.0
2006-10-16 20:43:00,1.42337,1.42341,1.42297,1.42297,30200000.0
2006-10-16 20:44:00,1.42339,1.42353,1.42316,1.42347,33200000.0
2006-10-16 20:45:00,1.42332,1.42348,1.42321,1.42321,53100000.0
2006-10-16 20:46:00,1.42356,1.42374,1.42332,1.42374,43000000.0
2006-10-16 20:47:00,1.42387,1.42387,1.42343,1.4236,41800000.0
2006-10-16 20:48:00,1.42354,1.4241,1.42354,1.42399,38200000.0
2006-10-16 20:49:00,1.42388,1.42416,1.42388,1.42416,41000001.0
2006-10-16 20:50:00,1.42435,1.4248,1.42435,1.42458,85900003.0
2006-10-16 20:51:00,1.42438,1.42457,1.42434,1.42441,28100000.0
2006-10-16 20:52:00,1.42414,1.42417,1.42399,1.42407,36300000.0
2006-10-16 20:53:00,1.42385,1.42408,1.42385,1.42386,35000000.0
2006-10-16 20:54:00,1.4235,1.42388,1.42344,1.42349,47300000.0
2006-10-16 20:55:00,1.42353,1.4238,1.4235,1.42374,23600000.0
2006-10-16 20:56:00,1.42362,1.42417,1.42362,1.42417,24600000.0
2006-10-16 20:57:00,1.4242,1.4242,1.42368,1.42368,27900000.0
2006-10-16 20:58:00,1.42391,1.42413,1.42381,1.42411,41200000.0
2006-10-16 20:59:00,1.42416,1.42452,1.42416,1.42452,40200000.0
2006-10-16 21:00:00,1.42447,1.42459,1.42399,1.42437,27900000.0
2006-10-16 21:01:00,1.42455,1.42506,1.42442,1.42442,30600000.0
2006-10-16 21:02:00,1.42465,1.42487,1.42441,1.42479,38200000.0
2006-10-16 21:03:00,1.42463,1.42463,1.42446,1.42451,29400000.0
2006-10-16 21:04:00,1.42468,1.42478,1.42458,1.42478,23200000.0
2006-10-16 21:05:00,1.4246,1.42494,1.4246,1.42475,46000000.0
2006-10-16 21:06:00,1.4248,1.4249,1.42466,1.4249,42200001.0
2006-10-16 21:07:00,1.42499,1.42499,1.4248,1.4248,18000000.0
2006-10-16 21:08:00,1.42465,1.42482,1.42458,1.42482,44000000.0
2006-10-16 21:09:00,1.4249,1.4249,1.42467,1.42485,44000000.0
2006-10-16 21:10:00,1.42489,1.42494,1.4247,1.42485,25900000.0
2006-10-16 21:11:00,1.42494,1.42514,1.42476,1.42487,33400000.0
2006-10-16 21:12:00,1.42491,1.42503,1.42474,1.42482,40700000.0
2006-10-16 21:13:00,1.42469,1.42497,1.42463,1.4247,44600000.0
2006-10-16 21:14:00,1.42454,1.42482,1.42444,1.4246,31600000.0
2006-10-16 21:15:00,1.42453,1.42466,1.42446,1.42448,48100000.0
2006-10-16 21:16:00,1.42423,1.42467,1.42423,1.42467,31300000.0
2006-10-16 21:17:00,1.42467,1.42488,1.42436,1.42446,45800000.0
2006-10-16 21:18:00,1.42483,1.42483,1.42405,1.42452,44800000.0
2006-10-16 21:19:00,1.42466,1.42466,1.42445,1.42451,29600000.0
2006-10-16 21:20:00,1.42453,1.42467,1.42443,1.42453,44000000.0
2006-10-16 21:21:00,1.42451,1.4247,1.42446,1.42463,38200000.0
2006-10-16 21:22:00,1.42418,1.42463,1.42418,1.42457,32800000.0
2006-10-16 21:23:00,1.42446,1.42454,1.42408,1.42408,49000000.0
2006-10-16 21:24:00,1.42438,1.42447,1.42419,1.42419,45800000.0
2006-10-16 21:25:00,1.42433,1.42464,1.42424,1.42424,36400000.0
2006-10-16 21:26:00,1.42458,1.42477,1.42446,1.42446,35000000.0
2006-10-16 21:27:00,1.42447,1.4246,1.42446,1.42446,36000000.0
2006-10-16 21:28:00,1.42439,1.42456,1.42439,1.42456,28400000.0
2006-10-16 21:29:00,1.42464,1.42464,1.42449,1.42458,33800000.0
2006-10-16 21:30:00,1.42461,1.42469,1.42446,1.42446,35000000.0
2006-10-16 21:31:00,1.42445,1.42447,1.42417,1.42438,28000000.0
2006-10-16 21:32:00,1.42435,1.42438,1.4242,1.42423,31800000.0
2006-10-16 21:33:00,1.42437,1.42443,1.42411,1.42423,34100000.0
2006-10-16 21:34:00,1.42403,1.42417,1.42392,1.42411,30500000.0
2006-10-16 21:35:00,1.42408,1.42427,1.42381,1.42427,30600001.0
2006-10-16 21:36:00,1.42436,1.42436,1.42395,1.42415,51600001.0
2006-10-16 21:37:00,1.42429,1.42434,1.42423,1.4243,29600000.0
2006-10-16 21:38:00,1.42434,1.42434,1.42421,1.42426,28000000.0
2006-10-16 21:39:00,1.42405,1.42429,1.42405,1.42424,30600000.0
2006-10-16 21:40:00,1.42398,1.4244,1.42398,1.4244,32300000.0
2006-10-16 21:41:00,1.42434,1.4245,1.42425,1.42437,72600002.0
2006-10-16 21:42:00,1.42439,1.42443,1.42415,1.42415,32000000.0
2006-10-16 21:43:00,1.42432,1.42452,1.42423,1.42452,16800000.0
2006-10-16 21:44:00,1.42456,1.42483,1.42445,1.42461,35300000.0
2006-10-16 21:45:00,1.42462,1.4247,1.42461,1.4247,24600000.0
2006-10-16 21:46:00,1.4248,1.42488,1.42443,1.42462,49800000.0
2006-10-16 21:47:00,1.42454,1.42469,1.42451,1.42451,40700000.0
2006-10-16 21:48:00,1.42475,1.42491,1.42451,1.42451,61000001.0
2006-10-16 21:49:00,1.42457,1.42466,1.42447,1.42452,30800000.0
2006-10-16 21:50:00,1.42452,1.42452,1.42433,1.42435,40100000.0
2006-10-16 21:51:00,1.42429,1.42448,1.42429,1.42445,24400000.0
2006-10-16 21:52:00,1.42448,1.42459,1.42441,1.42457,43700000.0
2006-10-16 21:53:00,1.4245,1.42456,1.4243,1.4243,31400000.0
2006-10-16 21:54:00,1.42425,1.42462,1.42425,1.42448,43600000.0
2006-10-16 21:55:00,1.42461,1.42468,1.42448,1.42468,46500000.0
2006-10-16 21:56:00,1.42451,1.42469,1.42448,1.4245,51600000.0
2006-10-16 21:57:00,1.42476,1.42492,1.42438,1.42476,54200000.0
2006-10-16 21:58:00,1.42473,1.42486,1.42468,1.42468,41200000.0
2006-10-16 21:59:00,1.42473,1.42483,1.42453,1.42463,48700000.0
2006-10-16 22:00:00,1.42478,1.42488,1.42469,1.42481,47400001.0
2006-10-16 22:01:00,1.4247,1.42495,1.42468,1.42478,40700000.0
2006-10-16 22:02:00,1.4248,1.42488,1.42465,1.42465,33100000.0
2006-10-16 22:03:00,1.42483,1.42493,1.42462,1.42493,28400000.0
2006-10-16 22:04:00,1.42488,1.42492,1.42463,1.42475,37800000.0
2006-10-16 22:05:00,1.42495,1.42495,1.42468,1.42495,38000000.0
2006-10-16 22:06:00,1.4251,1.4251,1.42457,1.42486,30000000.0
2006-10-16 22:07:00,1.42478,1.42507,1.42478,1.42487,40900000.0
2006-10-16 22:08:00,1.42466,1.42521,1.42466,1.4252,38200000.0
2006-10-16 22:09:00,1.42506,1.42527,1.42482,1.42509,30600000.0
2006-10-16 22:10:00,1.42499,1.42521,1.42491,1.42512,38800000.0
2006-10-16 22:11:00,1.42512,1.42537,1.42508,1.4252,28000000.0
2006-10-16 22:12:00,1.42534,1.42547,1.42519,1.42519,45100000.0
2006-10-16 22:13:00,1.42527,1.42536,1.42524,1.42524,22800000.0
2006-10-16 22:14:00,1.42505,1.42538,1.42505,1.42516,55300000.0
2006-10-16 22:15:00,1.42529,1.42544,1.42519,1.42529,55500000.0
2006-10-16 22:16:00,1.42522,1.42529,1.42503,1.42503,48500000.0
2006-10-16 22:17:00,1.42515,1.4252,1.42495,1.42507,17200000.0
2006-10-16 22:18:00,1.4252,1.4252,1.42505,1.42505,40400000.0
2006-10-16 22:19:00,1.42501,1.42518,1.42495,1.42495,32800000.0
2006-10-16 22:20:00,1.42492,1.42498,1.42472,1.42491,61300000.0
2006-10-16 22:21:00,1.42474,1.42498,1.42455,1.4249,25200000.0
2006-10-16 22:22:00,1.42504,1.42504,1.42479,1.42494,45300000.0
2006-10-16 22:23:00,1.42509,1.42516,1.42501,1.42501,16400000.0
2006-10-16 22:24:00,1.42517,1.42526,1.42501,1.42526,50700000.0
2006-10-16 22:25:00,1.42516,1.42525,1.42503,1.42513,33000000.0
2006-10-16 22:26:00,1.42492,1.42512,1.42492,1.42512,23200000.0
2006-10-16 22:27:00,1.42497,1.42514,1.42472,1.4251,41500000.0
2006-10-16 22:28:00,1.42502,1.42529,1.42497,1.42513,59000000.0
2006-10-16 22:29:00,1.42532,1.42541,1.42517,1.42533,32400000.0
2006-10-16 22:30:00,1.42534,1.42535,1.42519,1.4253,39500000.0
2006-10-16 22:31:00,1.42547,1.42549,1.4248,1.42535,28400000.0
2006-10-16 22:32:00,1.42525,1.42537,1.42517,1.42534,43600000.0
2006-10-16 22:33:00,1.42535,1.42547,1.42525,1.42529,42000000.0
2006-10-16 22:34:00,1.4252,1.4253,1.42495,1.4251,55700000.0
2006-10-16 22:35:00,1.42519,1.42519,1.42496,1.42496,36500000.0
2006-10-16 22:36:00,1.42522,1.42528,1.42462,1.42462,63700000.0
2006-10-16 22:37:00,1.42515,1.42523,1.425,1.4251,49600000.0
2006-10-16 22:38:00,1.42516,1.42535,1.42512,1.42529,25400000.0
2006-10-16 22:39:00,1.4253,1.42541,1.42504,1.4252,26400000.0
2006-10-16 22:40:00,1.4251,1.42528,1.42484,1.42484,42600000.0
2006-10-16 22:41:00,1.42523,1.42534,1.42495,1.42516,35400000.0
2006-10-16 22:42:00,1.42521,1.42521,1.42475,1.42483,35200000.0
2006-10-16 22:43:00,1.42513,1.42538,1.42513,1.42525,32200000.0
2006-10-16 22:44:00,1.42508,1.42517,1.42501,1.42516,27800000.0
2006-10-16 22:45:00,1.42493,1.42496,1.42467,1.42496,42600000.0
2006-10-16 22:46:00,1.42502,1.42506,1.42484,1.42485,28600000.0
2006-10-16 22:47:00,1.42489,1.42489,1.42467,1.42478,43300000.0
2006-10-16 22:48:00,1.42462,1.42496,1.42462,1.42484,26600000.0
2006-10-16 22:49:00,1.4248,1.4252,1.42475,1.42507,29600000.0
2006-10-16 22:50:00,1.42496,1.42517,1.42494,1.42494,18400000.0
2006-10-16 22:51:00,1.42514,1.42527,1.42504,1.42513,38000000.0
2006-10-16 22:52:00,1.42505,1.42507,1.42478,1.4248,37400000.0
2006-10-16 22:53:00,1.42499,1.42534,1.42477,1.42534,60500000.0
2006-10-16 22:54:00,1.42531,1.42537,1.42516,1.42516,53000000.0
2006-10-16 22:55:00,1.42535,1.42535,1.42515,1.42515,31600000.0
2006-10-16 22:56:00,1.42537,1.4254,1.42527,1.4254,55200000.0
2006-10-16 22:57:00,1.42526,1.42526,1.42486,1.42486,46400000.0
2006-10-16 22:58:00,1.42517,1.42533,1.42517,1.42525,30800000.0
2006-10-16 22:59:00,1.42531,1.42531,1.42488,1.42501,60700000.0
2006-10-16 23:00:00,1.42473,1.42473,1.42433,1.42433,23600000.0
2006-10-16 23:01:00,1.42422,1.42486,1.42422,1.42469,46600000.0
2006-10-16 23:02:00,1.42447,1.42471,1.42447,1.42471,17200000.0
2006-10-16 23:03:00,1.42484,1.42484,1.42433,1.42433,38400000.0
2006-10-16 23:04:00,1.42457,1.42482,1.42457,1.42472,34900000.0
2006-10-16 23:05:00,1.42476,1.42476,1.42452,1.42461,40200000.0
2006-10-16 23:06:00,1.4245,1.42458,1.42411,1.42439,46600001.0
2006-10-16 23:07:00,1.42421,1.42453,1.42421,1.42449,36100000.0
2006-10-16 23:08:00,1.42458,1.42478,1.42452,1.4246,24400000.0
2006-10-16 23:09:00,1.42457,1.42458,1.42422,1.42435,38000000.0
2006-10-16 23:10:00,1.42431,1.42455,1.42422,1.42445,45700000.0
2006-10-16 23:11:00,1.42444,1.42468,1.42441,1.42445,57800000.0
2006-10-16 23:12:00,1.42475,1.42476,1.42459,1.42473,47600000.0
2006-10-16 23:13:00,1.42409,1.42486,1.42409,1.42448,24600000.0
2006-10-16 23:14:00,1.42464,1.42467,1.42449,1.42459,39800000.0
2006-10-16 23:15:00,1.42459,1.42469,1.42401,1.42456,51600000.0
2006-10-16 23:16:00,1.42459,1.42467,1.42437,1.42437,33100000.0
2006-10-16 23:17:00,1.42445,1.42456,1.42426,1.42428,31400000.0
2006-10-16 23:18:00,1.42443,1.42447,1.42404,1.42437,63300000.0
2006-10-16 23:19:00,1.42433,1.42452,1.4242,1.42424,50700000.0
2006-10-16 23:20:00,1.42445,1.42445,1.42388,1.42423,51600000.0
2006-10-16 23:21:00,1.42435,1.4246,1.42429,1.42429,36200000.0
2006-10-16 23:23:00,1.42428,1.42445,1.42423,1.42426,27200000.0
2006-10-16 23:24:00,1.42416,1.42443,1.42414,1.42414,32600000.0
2006-10-16 23:25:00,1.42422,1.42422,1.42367,1.42367,35200000.0
2006-10-16 23:26:00,1.42373,1.42401,1.4236,1.42398,23100000.0
2006-10-16 23:27:00,1.42407,1.42422,1.42394,1.42394,32800000.0
2006-10-16 23:28:00,1.42379,1.42394,1.42356,1.42356,32600000.0
2006-10-16 23:29:00,1.42366,1.42416,1.42366,1.42392,69600000.0
2006-10-16 23:30:00,1.42389,1.42411,1.42389,1.42406,30600000.0
2006-10-16 23:31:00,1.4242,1.42425,1.42389,1.42425,27500000.0
2006-10-16 23:32:00,1.42394,1.42412,1.42394,1.42412,40200000.0
2006-10-16 23:34:00,1.42417,1.42433,1.42407,1.42409,42200000.0
2006-10-16 23:35:00,1.42433,1.42433,1.42416,1.42416,18800000.0
2006-10-16 23:36:00,1.42421,1.42421,1.42403,1.42403,41400000.0
2006-10-16 23:37:00,1.42426,1.42433,1.4242,1.42433,37400000.0
2006-10-16 23:38:00,1.42431,1.42434,1.42416,1.4243,46500000.0
2006-10-16 23:39:00,1.42413,1.42428,1.42408,1.42428,32800000.0
2006-10-16 23:40:00,1.42453,1.42453,1.42417,1.42417,30000000.0
2006-10-16 23:41:00,1.42428,1.42428,1.42388,1.42388,32400000.0
2006-10-16 23:42:00,1.42446,1.42451,1.42427,1.42436,38300000.0
2006-10-16 23:43:00,1.42437,1.42444,1.42397,1.42432,25800000.0
2006-10-16 23:44:00,1.42456,1.4246,1.42444,1.42455,38200000.0
2006-10-16 23:45:00,1.42445,1.42468,1.42428,1.42438,46600000.0
2006-10-16 23:46:00,1.42453,1.42453,1.42418,1.4242,46600000.0
2006-10-16 23:47:00,1.42445,1.4245,1.42425,1.42443,56600000.0
2006-10-16 23:48:00,1.4244,1.4244,1.42406,1.42435,22000000.0
2006-10-16 23:49:00,1.42464,1.42472,1.42433,1.42448,30400000.0
2006-10-16 23:50:00,1.42444,1.42447,1.42413,1.42433,31800000.0
2006-10-16 23:51:00,1.42457,1.42473,1.42444,1.42462,39500000.0
2006-10-16 23:52:00,1.42464,1.42464,1.4242,1.42436,20600000.0
2006-10-16 23:53:00,1.42466,1.42466,1.42422,1.42447,32200000.0
2006-10-16 23:54:00,1.42439,1.42455,1.42393,1.42393,34800000.0
2006-10-16 23:55:00,1.42434,1.42454,1.42434,1.42454,35200000.0
2006-10-16 23:56:00,1.42454,1.42454,1.42416,1.4243,33400000.0
2006-10-16 23:57:00,1.42442,1.42448,1.42438,1.42444,40500000.0
2006-10-16 23:58:00,1.42426,1.42439,1.42396,1.42431,40700000.0
2006-10-16 23:59:00,1.42437,1.42462,1.42431,1.42435,48700000.0
2006-10-17 00:00:00,1.42449,1.42464,1.42437,1.42449,71500000.0
2006-10-17 00:01:00,1.42455,1.42455,1.42422,1.42455,47800000.0
2006-10-17 00:02:00,1.42439,1.42448,1.42389,1.42447,43900000.0
2006-10-17 00:03:00,1.42448,1.42458,1.42437,1.42437,47000000.0
2006-10-17 00:04:00,1.42431,1.42448,1.42431,1.42448,29400000.0
2006-10-17 00:05:00,1.42453,1.42465,1.4244,1.42441,33200000.0
2006-10-17 00:06:00,1.4245,1.42473,1.42449,1.42462,23000000.0
2006-10-17 00:07:00,1.42447,1.42464,1.4244,1.42451,20800000.0
2006-10-17 00:08:00,1.42455,1.42455,1.42432,1.42449,48400000.0
2006-10-17 00:09:00,1.42432,1.4245,1.42417,1.42432,57600001.0
2006-10-17 00:10:00,1.4244,1.42448,1.42426,1.42431,26800000.0
2006-10-17 00:11:00,1.42434,1.42438,1.42418,1.42424,30600000.0
2006-10-17 00:12:00,1.42433,1.42433,1.42402,1.42409,48800001.0
2006-10-17 00:13:00,1.42441,1.4245,1.42415,1.4244,31500000.0
2006-10-17 00:14:00,1.42431,1.42447,1.42423,1.42446,52700000.0
2006-10-17 00:15:00,1.42419,1.42434,1.42419,1.42419,28400000.0
2006-10-17 00:16:00,1.42426,1.42433,1.4241,1.42413,46200001.0
2006-10-17 00:17:00,1.42439,1.42459,1.42439,1.42459,42400000.0
2006-10-17 00:18:00,1.42444,1.42452,1.42429,1.42429,30400000.0
2006-10-17 00:19:00,1.42442,1.42449,1.42434,1.42449,20800000.0
2006-10-17 00:20:00,1.42458,1.42463,1.42405,1.42405,54400000.0
2006-10-17 00:21:00,1.42433,1.42441,1.42421,1.42434,30800000.0
2006-10-17 00:22:00,1.42401,1.42425,1.42394,1.42402,51800001.0
2006-10-17 00:23:00,1.42399,1.42399,1.4234,1.42385,53800000.0
2006-10-17 00:24:00,1.42421,1.42428,1.42406,1.42423,27800000.0
2006-10-17 00:25:00,1.42414,1.4243,1.42397,1.42415,37000000.0
2006-10-17 00:26:00,1.4243,1.42451,1.42421,1.42438,35000000.0
2006-10-17 00:27:00,1.42457,1.42457,1.42437,1.4244,26600000.0
2006-10-17 00:28:00,1.42437,1.42445,1.42406,1.42416,35000000.0
2006-10-17 00:29:00,1.42419,1.42439,1.4241,1.42411,47200000.0
2006-10-17 00:30:00,1.42398,1.42437,1.42398,1.42427,51500000.0
2006-10-17 00:31:00,1.42429,1.42429,1.42415,1.4242,22200000.0
2006-10-17 00:32:00,1.42411,1.42444,1.4241,1.42427,35500000.0
2006-10-17 00:33:00,1.42453,1.42453,1.42418,1.42425,28200000.0
2006-10-17 00:34:00,1.42418,1.42437,1.42408,1.42408,25600000.0
2006-10-17 00:35:00,1.42429,1.42434,1.42405,1.42434,40000000.0
2006-10-17 00:36:00,1.42437,1.42441,1.42428,1.42439,24400000.0
2006-10-17 00:37:00,1.4246,1.42475,1.42455,1.42465,29600000.0
2006-10-17 00:38:00,1.42491,1.42498,1.42482,1.42488,33700000.0
2006-10-17 00:39:00,1.42504,1.42509,1.4247,1.42481,48200000.0
2006-10-17 00:40:00,1.42482,1.4249,1.4247,1.42479,34800000.0
2006-10-17 00:41:00,1.42462,1.42462,1.42419,1.42446,34200000.0
2006-10-17 00:42:00,1.42451,1.42467,1.42451,1.42467,18400000.0
2006-10-17 00:43:00,1.42444,1.42462,1.42411,1.42458,20600000.0
2006-10-17 00:44:00,1.42455,1.42459,1.42444,1.42458,32200000.0
2006-10-17 00:45:00,1.42458,1.42458,1.4243,1.42444,51800000.0
2006-10-17 00:46:00,1.42456,1.42464,1.42446,1.42464,35200000.0
2006-10-17 00:47:00,1.42453,1.42457,1.42438,1.42444,50100000.0
2006-10-17 00:48:00,1.42412,1.42458,1.42412,1.42445,28400000.0
2006-10-17 00:49:00,1.42465,1.42482,1.42448,1.42469,40000000.0
2006-10-17 00:50:00,1.42462,1.42471,1.42436,1.42453,33200000.0
2006-10-17 00:51:00,1.42455,1.42456,1.42435,1.42456,57600001.0
2006-10-17 00:52:00,1.42448,1.42468,1.42443,1.42464,39200000.0
2006-10-17 00:53:00,1.42444,1.42456,1.4243,1.42455,47200000.0
2006-10-17 00:54:00,1.42414,1.42455,1.42414,1.42455,29200000.0
2006-10-17 00:55:00,1.4245,1.42454,1.42415,1.42454,28500000.0
2006-10-17 00:56:00,1.42447,1.42447,1.42423,1.42427,29800000.0
2006-10-17 00:57:00,1.42434,1.42434,1.42407,1.42407,38700000.0
2006-10-17 00:58:00,1.42447,1.42452,1.42433,1.42441,36500000.0
2006-10-17 00:59:00,1.42452,1.42452,1.42433,1.42451,42300000.0
2006-10-17 01:00:00,1.42449,1.42456,1.42434,1.42439,38600000.0
2006-10-17 01:01:00,1.42444,1.4247,1.42439,1.42453,39400001.0
2006-10-17 01:02:00,1.42447,1.42447,1.42397,1.42397,32000000.0
2006-10-17 01:03:00,1.42435,1.42442,1.42414,1.42432,42100000.0
2006-10-17 01:04:00,1.42436,1.42449,1.42436,1.42445,48500000.0
2006-10-17 01:05:00,1.42449,1.42464,1.4243,1.4243,30400000.0
2006-10-17 01:06:00,1.42448,1.42452,1.42429,1.42452,57100000.0
2006-10-17 01:07:00,1.42459,1.42476,1.42449,1.42459,42800001.0
2006-10-17 01:08:00,1.42464,1.42483,1.42441,1.42441,32400001.0
2006-10-17 01:09:00,1.42479,1.42479,1.42459,1.42477,27200000.0
2006-10-17 01:10:00,1.42472,1.42485,1.42447,1.42474,30200000.0
2006-10-17 01:11:00,1.42465,1.42488,1.42465,1.42488,35500000.0
2006-10-17 01:12:00,1.42463,1.4247,1.42431,1.42451,24600000.0
2006-10-17 01:13:00,1.42453,1.42455,1.4243,1.42449,46900000.0
2006-10-17 01:14:00,1.4244,1.42458,1.42426,1.42445,30000000.0
2006-10-17 01:15:00,1.42438,1.42441,1.42409,1.42438,20400000.0
2006-10-17 01:16:00,1.42426,1.42451,1.42417,1.4244,46200000.0
2006-10-17 01:17:00,1.42448,1.4245,1.4243,1.42445,34200000.0
2006-10-17 01:18:00,1.42442,1.42455,1.42419,1.42455,33000000.0
2006-10-17 01:19:00,1.42444,1.42458,1.42435,1.42435,54900001.0
2006-10-17 01:20:00,1.4244,1.42445,1.42387,1.42445,42200000.0
2006-10-17 01:21:00,1.42426,1.42453,1.42426,1.42442,35200000.0
2006-10-17 01:22:00,1.42444,1.42449,1.42421,1.42439,43300000.0
2006-10-17 01:23:00,1.42427,1.42443,1.4241,1.4241,34800000.0
2006-10-17 01:24:00,1.42452,1.4246,1.4244,1.42455,54200002.0
2006-10-17 01:25:00,1.4244,1.42443,1.42403,1.42427,42000000.0
2006-10-17 01:26:00,1.42414,1.42437,1.42412,1.42427,19600000.0
2006-10-17 01:27:00,1.42427,1.42444,1.42417,1.42444,27200000.0
2006-10-17 01:28:00,1.42435,1.42453,1.42415,1.42446,52900000.0
2006-10-17 01:29:00,1.42442,1.42448,1.4244,1.42448,21800000.0
2006-10-17 01:30:00,1.42454,1.42454,1.42393,1.42432,36800000.0
2006-10-17 01:31:00,1.42428,1.42445,1.42422,1.42443,39800000.0
2006-10-17 01:32:00,1.4244,1.42507,1.4244,1.42484,37400000.0
2006-10-17 01:33:00,1.42481,1.42491,1.42471,1.42491,20500000.0
2006-10-17 01:34:00,1.42492,1.42493,1.42452,1.42487,39200000.0
2006-10-17 01:35:00,1.42481,1.42482,1.42447,1.42447,36200000.0
2006-10-17 01:36:00,1.42454,1.42483,1.42451,1.42451,38500000.0
2006-10-17 01:37:00,1.4245,1.42474,1.42419,1.42474,29400000.0
2006-10-17 01:38:00,1.42456,1.42456,1.4242,1.42443,49300000.0
2006-10-17 01:39:00,1.42448,1.42455,1.42401,1.42447,52000001.0
2006-10-17 01:40:00,1.42432,1.42432,1.42418,1.42419,23000000.0
2006-10-17 01:41:00,1.42415,1.42444,1.4241,1.42438,51500000.0
2006-10-17 01:42:00,1.42434,1.42448,1.42398,1.42444,37600000.0
2006-10-17 01:43:00,1.42436,1.42441,1.42378,1.42441,31700000.0
2006-10-17 01:44:00,1.4245,1.4245,1.42402,1.42439,24400000.0
2006-10-17 01:45:00,1.42445,1.42472,1.42442,1.42456,36200000.0
2006-10-17 01:46:00,1.42457,1.42474,1.42439,1.42448,40200001.0
2006-10-17 01:47:00,1.42467,1.42477,1.42447,1.42454,26800000.0
2006-10-17 01:48:00,1.42471,1.42475,1.42431,1.42431,23800000.0
2006-10-17 01:49:00,1.42471,1.42486,1.42414,1.42458,33700000.0
2006-10-17 01:50:00,1.4245,1.42465,1.42413,1.42462,33500000.0
2006-10-17 01:51:00,1.42478,1.42492,1.42476,1.42476,18400000.0
2006-10-17 01:52:00,1.42495,1.42496,1.42471,1.42471,27800000.0
2006-10-17 01:53:00,1.42486,1.425,1.42481,1.4249,63900000.0
2006-10-17 01:54:00,1.42502,1.42525,1.42502,1.42517,44400000.0
2006-10-17 01:55:00,1.42511,1.42517,1.42496,1.42496,59100001.0
2006-10-17 01:56:00,1.42514,1.42548,1.42513,1.42526,50800000.0
2006-10-17 01:57:00,1.42537,1.42537,1.42512,1.42512,38800000.0
2006-10-17 01:58:00,1.4251,1.4251,1.42467,1.42467,25600000.0
2006-10-17 01:59:00,1.42507,1.42515,1.425,1.42505,36400000.0
2006-10-17 02:00:00,1.42461,1.4248,1.42456,1.42456,48200000.0
2006-10-17 02:01:00,1.42452,1.42458,1.42443,1.42443,51200000.0
2006-10-17 02:02:00,1.42432,1.42485,1.4243,1.42474,89800000.0
2006-10-17 02:03:00,1.425,1.42512,1.4249,1.42497,84500000.0
2006-10-17 02:04:00,1.42479,1.42505,1.42479,1.42497,61000000.0
2006-10-17 02:05:00,1.42511,1.42511,1.42504,1.42509,77600000.0
2006-10-17 02:06:00,1.42513,1.42523,1.42486,1.42523,72500000.0
2006-10-17 02:07:00,1.42524,1.42527,1.42486,1.42516,203700000.0
2006-10-17 02:08:00,1.42506,1.42533,1.42506,1.42521,72000000.0
2006-10-17 02:09:00,1.42501,1.42503,1.42449,1.42497,163600000.0
2006-10-17 02:10:00,1.42473,1.42513,1.42464,1.42469,141500000.0
2006-10-17 02:11:00,1.42462,1.42497,1.42462,1.42497,30600000.0
2006-10-17 02:12:00,1.42501,1.42505,1.42487,1.42499,56500000.0
2006-10-17 02:13:00,1.42493,1.42496,1.42479,1.42488,54600001.0
2006-10-17 02:14:00,1.42487,1.42498,1.42464,1.42498,164600000.0
2006-10-17 02:15:00,1.42491,1.42505,1.42478,1.42496,239300000.0
2006-10-17 02:16:00,1.42505,1.4251,1.42482,1.42508,57700000.0
2006-10-17 02:17:00,1.42482,1.4251,1.42449,1.42472,218100000.0
2006-10-17 02:18:00,1.42484,1.4251,1.42442,1.42487,30400000.0
2006-10-17 02:19:00,1.425,1.42512,1.42479,1.42484,47000000.0
2006-10-17 02:20:00,1.42497,1.42516,1.42485,1.42494,60600000.0
2006-10-17 02:21:00,1.4247,1.42504,1.42463,1.42504,40500000.0
2006-10-17 02:22:00,1.4248,1.42501,1.4248,1.42501,42700000.0
2006-10-17 02:23:00,1.4252,1.42535,1.42515,1.42515,42600000.0
2006-10-17 02:24:00,1.42506,1.42527,1.42491,1.42518,23200000.0
2006-10-17 02:25:00,1.4252,1.42521,1.42482,1.42505,108400000.0
2006-10-17 02:26:00,1.42497,1.42553,1.42484,1.42553,119200001.0
2006-10-17 02:27:00,1.42537,1.42537,1.42508,1.4251,45000000.0
2006-10-17 02:28:00,1.42506,1.42522,1.42506,1.42522,44400000.0
2006-10-17 02:29:00,1.42544,1.42544,1.42509,1.42531,33500000.0
2006-10-17 02:30:00,1.4254,1.4254,1.42497,1.4251,39400000.0
2006-10-17 02:31:00,1.42491,1.42508,1.42482,1.42496,58600000.0
2006-10-17 02:32:00,1.42519,1.42533,1.42502,1.42524,39700000.0
2006-10-17 02:34:00,1.42532,1.42544,1.4252,1.42544,30400000.0
2006-10-17 02:35:00,1.42532,1.42558,1.42492,1.42546,88900000.0
2006-10-17 02:36:00,1.42572,1.42594,1.42572,1.42588,28000000.0
2006-10-17 02:37:00,1.42553,1.42553,1.4253,1.4253,94200000.0
2006-10-17 02:38:00,1.4254,1.42542,1.42528,1.42538,60800001.0
2006-10-17 02:39:00,1.42543,1.42543,1.42526,1.42534,33600000.0
2006-10-17 02:40:00,1.42543,1.42557,1.42543,1.42555,41600000.0
2006-10-17 02:41:00,1.4257,1.42585,1.42564,1.42564,30400000.0
2006-10-17 02:42:00,1.42576,1.42576,1.42562,1.42562,34200000.0
2006-10-17 02:43:00,1.42571,1.42576,1.42562,1.42562,35400000.0
2006-10-17 02:44:00,1.42572,1.42575,1.42537,1.4256,44800000.0
2006-10-17 02:45:00,1.42514,1.42534,1.42508,1.42526,33800000.0
2006-10-17 02:46:00,1.42501,1.42501,1.42471,1.42471,183200001.0
2006-10-17 02:47:00,1.42521,1.42552,1.42488,1.42535,231400001.0
2006-10-17 02:48:00,1.42523,1.42558,1.42523,1.42558,120600000.0
2006-10-17 02:49:00,1.42536,1.42559,1.42512,1.42519,54700000.0
2006-10-17 02:50:00,1.42529,1.42547,1.42496,1.42529,111800000.0
2006-10-17 02:51:00,1.42483,1.42502,1.42468,1.42493,66800000.0
2006-10-17 02:52:00,1.42518,1.42518,1.42498,1.42511,32400001.0
2006-10-17 02:53:00,1.42529,1.42529,1.4248,1.42501,21000000.0
2006-10-17 02:54:00,1.42527,1.42575,1.42527,1.42552,58000000.0
2006-10-17 02:55:00,1.4256,1.4256,1.42523,1.42528,39900000.0
2006-10-17 02:56:00,1.42517,1.42517,1.42491,1.42491,51400000.0
2006-10-17 02:57:00,1.42478,1.42491,1.42478,1.42491,48300000.0
2006-10-17 02:58:00,1.42492,1.42505,1.42488,1.425,48000000.0
2006-10-17 02:59:00,1.42507,1.42524,1.42495,1.42495,81300000.0
2006-10-17 03:00:00,1.42502,1.42512,1.42494,1.42507,137900000.0
2006-10-17 03:01:00,1.42496,1.42504,1.42488,1.42494,49600000.0
2006-10-17 03:02:00,1.42485,1.42485,1.42471,1.42479,49500000.0
2006-10-17 03:03:00,1.42495,1.42504,1.42493,1.42498,52900000.0
2006-10-17 03:04:00,1.42499,1.42536,1.42483,1.42503,69300000.0
2006-10-17 03:05:00,1.42505,1.42513,1.425,1.42508,77600001.0
2006-10-17 03:06:00,1.42498,1.42517,1.42485,1.42517,56500000.0
2006-10-17 03:07:00,1.42496,1.4254,1.42473,1.4254,137100000.0
2006-10-17 03:08:00,1.42512,1.42527,1.42484,1.42491,62700000.0
2006-10-17 03:09:00,1.42501,1.42519,1.42471,1.42519,31200000.0
2006-10-17 03:10:00,1.4247,1.4252,1.4247,1.4252,32900000.0
2006-10-17 03:11:00,1.42491,1.42496,1.42488,1.42496,31400000.0
2006-10-17 03:12:00,1.42514,1.42514,1.42459,1.42473,42800000.0
2006-10-17 03:13:00,1.42442,1.42481,1.42437,1.42476,50100000.0
2006-10-17 03:14:00,1.42487,1.42506,1.42461,1.42487,39200000.0
2006-10-17 03:15:00,1.42457,1.42508,1.42457,1.42482,42400000.0
2006-10-17 03:16:00,1.42479,1.4249,1.42453,1.42489,45900000.0
2006-10-17 03:17:00,1.42476,1.42483,1.42435,1.42483,52700000.0
2006-10-17 03:18:00,1.42485,1.42496,1.42457,1.42496,34400000.0
2006-10-17 03:19:00,1.42497,1.42501,1.42479,1.42496,22400000.0
2006-10-17 03:20:00,1.4243,1.42482,1.42426,1.42482,46800000.0
2006-10-17 03:21:00,1.42459,1.42459,1.42454,1.42456,39700000.0
2006-10-17 03:22:00,1.42466,1.42488,1.42463,1.42484,58300000.0
2006-10-17 03:23:00,1.42492,1.42496,1.42484,1.42487,90800000.0
2006-10-17 03:24:00,1.42491,1.42497,1.42491,1.42494,57600000.0
2006-10-17 03:26:00,1.42484,1.42492,1.42473,1.42477,115400000.0
2006-10-17 03:27:00,1.42482,1.42487,1.42469,1.42484,104900000.0
2006-10-17 03:28:00,1.42473,1.42485,1.4247,1.42482,39300000.0
2006-10-17 03:29:00,1.42471,1.42476,1.42468,1.42473,43400000.0
2006-10-17 03:31:00,1.42475,1.42505,1.42475,1.42505,35800000.0
2006-10-17 03:32:00,1.42496,1.42512,1.42472,1.42472,32600000.0
2006-10-17 03:33:00,1.4245,1.42478,1.4245,1.42477,42500000.0
2006-10-17 03:34:00,1.42501,1.4253,1.42471,1.42477,24400000.0
2006-10-17 03:35:00,1.42486,1.42496,1.42468,1.42477,103800001.0
2006-10-17 03:36:00,1.4249,1.42524,1.42477,1.42513,47200000.0
2006-10-17 03:37:00,1.42506,1.42507,1.42473,1.42502,31600000.0
2006-10-17 03:38:00,1.42509,1.42522,1.42494,1.42495,32800000.0
2006-10-17 03:39:00,1.42457,1.42461,1.42449,1.42452,77000000.0
2006-10-17 03:40:00,1.42455,1.42519,1.42455,1.42487,133700000.0
2006-10-17 03:42:00,1.42478,1.42489,1.4247,1.42475,69800000.0
2006-10-17 03:43:00,1.42462,1.42493,1.42462,1.42493,25600000.0
2006-10-17 03:44:00,1.42482,1.42507,1.42482,1.42492,25600000.0
2006-10-17 03:45:00,1.42484,1.42507,1.42476,1.42507,42400000.0
2006-10-17 03:46:00,1.42473,1.42475,1.42454,1.42457,40800000.0
2006-10-17 03:47:00,1.42472,1.42492,1.42469,1.42476,34400000.0
2006-10-17 03:48:00,1.42512,1.42524,1.42473,1.42496,34400000.0
2006-10-17 03:49:00,1.42503,1.42503,1.42472,1.42472,37200000.0
2006-10-17 03:50:00,1.42495,1.42508,1.42472,1.42476,97000000.0
2006-10-17 03:51:00,1.42489,1.42489,1.42474,1.42476,37000000.0
2006-10-17 03:52:00,1.42469,1.42469,1.42406,1.42436,93000000.0
2006-10-17 03:53:00,1.42447,1.42459,1.42439,1.42451,50600000.0
2006-10-17 03:54:00,1.4245,1.42506,1.4245,1.42469,14600000.0
2006-10-17 03:55:00,1.42494,1.42505,1.42477,1.42505,29600000.0
2006-10-17 03:56:00,1.42496,1.42515,1.42496,1.42503,30600000.0
2006-10-17 03:57:00,1.42452,1.42466,1.42448,1.42451,156300000.0
2006-10-17 03:58:00,1.42455,1.42533,1.42455,1.42457,241800000.0
2006-10-17 03:59:00,1.4249,1.42518,1.42487,1.42503,172900002.0
2006-10-17 04:00:00,1.42505,1.42528,1.42499,1.42525,75800000.0
2006-10-17 04:01:00,1.42527,1.42548,1.42518,1.42542,124400000.0
2006-10-17 04:02:00,1.42535,1.42546,1.42499,1.42502,110600001.0
2006-10-17 04:03:00,1.42516,1.42523,1.42497,1.42523,102500000.0
2006-10-17 04:04:00,1.42505,1.42513,1.425,1.42509,108800000.0
2006-10-17 04:05:00,1.42507,1.42584,1.42507,1.42557,196700000.0
2006-10-17 04:06:00,1.42501,1.42546,1.42501,1.42519,106800000.0
2006-10-17 04:07:00,1.42522,1.42534,1.42508,1.42508,139500000.0
2006-10-17 04:08:00,1.42547,1.42554,1.42526,1.42545,26600000.0
2006-10-17 04:09:00,1.42561,1.42574,1.4254,1.42574,27800000.0
2006-10-17 04:10:00,1.42556,1.42556,1.42523,1.42538,125500000.0
2006-10-17 04:12:00,1.4253,1.42539,1.42518,1.42518,79800001.0
2006-10-17 04:13:00,1.42512,1.42549,1.42512,1.42531,77300000.0
2006-10-17 04:14:00,1.42534,1.42542,1.42529,1.42542,81800000.0
2006-10-17 04:15:00,1.42544,1.42575,1.42541,1.42567,76600000.0
2006-10-17 04:16:00,1.4256,1.42575,1.42543,1.42549,78600000.0
2006-10-17 04:17:00,1.4254,1.42541,1.42528,1.42533,39200000.0
2006-10-17 04:18:00,1.42525,1.4254,1.42511,1.42521,156300000.0
2006-10-17 04:19:00,1.42521,1.42543,1.42521,1.42528,47600000.0
2006-10-17 04:20:00,1.42508,1.42529,1.42499,1.42499,144100000.0
2006-10-17 04:21:00,1.42495,1.42505,1.42495,1.42495,42600000.0
2006-10-17 04:22:00,1.42513,1.4255,1.42508,1.4255,48400000.0
2006-10-17 04:23:00,1.42504,1.42508,1.42499,1.42506,41600001.0
2006-10-17 04:24:00,1.42515,1.42536,1.42515,1.42536,151500000.0
2006-10-17 04:25:00,1.42522,1.42581,1.42522,1.42562,222700000.0
2006-10-17 04:26:00,1.42553,1.42553,1.42525,1.4253,108000000.0
2006-10-17 04:27:00,1.42538,1.4257,1.42537,1.42548,51800000.0
2006-10-17 04:28:00,1.42553,1.42558,1.42548,1.42548,71300000.0
2006-10-17 04:29:00,1.4254,1.42583,1.4254,1.42576,68400001.0
2006-10-17 04:30:00,1.42538,1.42587,1.42535,1.42555,81200000.0
2006-10-17 04:31:00,1.42552,1.42558,1.42531,1.42557,31600000.0
2006-10-17 04:32:00,1.42565,1.42565,1.42549,1.42557,62200002.0
2006-10-17 04:33:00,1.42562,1.42562,1.42545,1.42552,50800000.0
2006-10-17 04:34:00,1.42554,1.42562,1.42549,1.42552,25200000.0
2006-10-17 04:35:00,1.42532,1.42545,1.42526,1.42526,57200000.0
2006-10-17 04:36:00,1.42551,1.42572,1.42497,1.42554,149900000.0
2006-10-17 04:37:00,1.42541,1.4257,1.42517,1.4254,141800000.0
2006-10-17 04:38:00,1.42545,1.42576,1.42543,1.42576,49100000.0
2006-10-17 04:39:00,1.42537,1.42579,1.42537,1.42564,68600000.0
2006-10-17 04:40:00,1.42583,1.42624,1.42583,1.42624,40200000.0
2006-10-17 04:41:00,1.42591,1.4265,1.42591,1.42617,51800000.0
2006-10-17 04:42:00,1.42611,1.42626,1.42607,1.42626,64800000.0
2006-10-17 04:43:00,1.42615,1.42615,1.426,1.42605,76200000.0
2006-10-17 04:44:00,1.42613,1.42657,1.42613,1.42654,38800000.0
2006-10-17 04:45:00,1.42651,1.42661,1.42626,1.42636,38400000.0
2006-10-17 04:46:00,1.42622,1.42652,1.42622,1.42645,43400000.0
2006-10-17 04:47:00,1.42645,1.42693,1.42629,1.42693,81600000.0
2006-10-17 04:48:00,1.42678,1.42715,1.42652,1.42656,53800000.0
2006-10-17 04:49:00,1.42635,1.42685,1.4263,1.42641,81700001.0
2006-10-17 04:50:00,1.4268,1.42704,1.4268,1.42689,49100000.0
2006-10-17 04:51:00,1.42658,1.42662,1.42653,1.42655,18600000.0
2006-10-17 04:52:00,1.4266,1.42713,1.4266,1.4268,44000000.0
2006-10-17 04:53:00,1.42668,1.42692,1.42651,1.42651,44600000.0
2006-10-17 04:54:00,1.42605,1.42632,1.4258,1.4258,26200000.0
2006-10-17 04:55:00,1.42588,1.42606,1.42548,1.42606,37400000.0
2006-10-17 04:56:00,1.42585,1.42588,1.42563,1.42571,32400000.0
2006-10-17 04:57:00,1.42551,1.42587,1.42549,1.42555,40600000.0
2006-10-17 04:58:00,1.42558,1.426,1.4255,1.42593,26400000.0
2006-10-17 04:59:00,1.42565,1.42592,1.42558,1.42558,103600000.0
2006-10-17 05:00:00,1.42608,1.42611,1.42595,1.42605,35200000.0
2006-10-17 05:01:00,1.42588,1.42619,1.42588,1.42619,25400000.0
2006-10-17 05:02:00,1.42617,1.42626,1.42593,1.42609,24600000.0
2006-10-17 05:03:00,1.42589,1.42619,1.42586,1.42592,156600000.0
2006-10-17 05:04:00,1.42592,1.42603,1.42588,1.42603,199000000.0
2006-10-17 05:05:00,1.42596,1.42607,1.4259,1.426,187100001.0
2006-10-17 05:06:00,1.42608,1.42613,1.42595,1.42608,174700002.0
2006-10-17 05:07:00,1.42573,1.42599,1.42552,1.42554,251600000.0
2006-10-17 05:08:00,1.42582,1.42594,1.42559,1.42559,329200000.0
2006-10-17 05:09:00,1.42545,1.4259,1.42542,1.42552,213100001.0
2006-10-17 05:10:00,1.42558,1.42568,1.42549,1.42563,217700000.0
2006-10-17 05:11:00,1.42557,1.42567,1.42547,1.42552,153700000.0
2006-10-17 05:13:00,1.42574,1.42594,1.42561,1.42564,209600000.0
2006-10-17 05:14:00,1.42552,1.42557,1.42547,1.4255,250000000.0
2006-10-17 05:15:00,1.42561,1.42568,1.4255,1.42559,34800000.0
2006-10-17 05:16:00,1.42548,1.42578,1.42548,1.42575,224800001.0
2006-10-17 05:17:00,1.4262,1.42649,1.4261,1.42649,146500001.0
2006-10-17 05:18:00,1.42651,1.42651,1.42594,1.42594,266900001.0
2006-10-17 05:19:00,1.42572,1.4264,1.42572,1.42612,324700001.0
2006-10-17 05:20:00,1.4262,1.42639,1.42613,1.42629,220800000.0
2006-10-17 05:21:00,1.4262,1.42657,1.42598,1.42602,304400001.0
2006-10-17 05:22:00,1.42586,1.42586,1.42554,1.42557,210000000.0
2006-10-17 05:23:00,1.42547,1.42565,1.42547,1.42565,144900000.0
2006-10-17 05:24:00,1.42562,1.42562,1.42546,1.42548,158900000.0
2006-10-17 05:25:00,1.42564,1.42605,1.42562,1.42563,264700000.0
2006-10-17 05:26:00,1.42561,1.42563,1.42552,1.42554,140500001.0
2006-10-17 05:27:00,1.42577,1.4258,1.42541,1.42566,151400000.0
2006-10-17 05:28:00,1.426,1.42634,1.42588,1.42628,278600003.0
2006-10-17 05:29:00,1.42633,1.42652,1.42621,1.4264,264700000.0
2006-10-17 05:30:00,1.42645,1.4266,1.42628,1.42629,189200000.0
2006-10-17 05:31:00,1.42638,1.42668,1.42635,1.42643,69800000.0
2006-10-17 05:32:00,1.42661,1.4268,1.42658,1.42661,163200000.0
2006-10-17 05:33:00,1.42658,1.42684,1.42652,1.42652,190600000.0
2006-10-17 05:34:00,1.42643,1.4267,1.42636,1.42654,250300000.0
2006-10-17 05:35:00,1.42682,1.42692,1.42678,1.42688,39800000.0
2006-10-17 05:36:00,1.42666,1.42681,1.42665,1.42672,199000000.0
2006-10-17 05:37:00,1.42669,1.42679,1.42663,1.42664,191300000.0
2006-10-17 05:38:00,1.42667,1.42689,1.42667,1.42678,146700000.0
2006-10-17 05:39:00,1.42678,1.42692,1.42664,1.4268,171800000.0
2006-10-17 05:40:00,1.42665,1.42695,1.42658,1.4268,230200000.0
2006-10-17 05:41:00,1.42665,1.42693,1.42659,1.42668,146300002.0
2006-10-17 05:42:00,1.42673,1.42673,1.42648,1.42672,178300000.0
2006-10-17 05:43:00,1.42652,1.42665,1.42642,1.42646,73400000.0
2006-10-17 05:44:00,1.42648,1.42673,1.42645,1.42654,110900000.0
2006-10-17 05:45:00,1.42661,1.42685,1.42658,1.42669,177000000.0
2006-10-17 05:46:00,1.42675,1.42687,1.42663,1.42671,192100000.0
2006-10-17 05:47:00,1.42672,1.42691,1.42665,1.42691,230100001.0
2006-10-17 05:48:00,1.42665,1.42695,1.42659,1.42668,300000002.0
2006-10-17 05:49:00,1.42657,1.42676,1.42636,1.42636,163900001.0
2006-10-17 05:50:00,1.42631,1.42672,1.42631,1.42651,281500000.0
2006-10-17 05:51:00,1.42653,1.42653,1.42617,1.42617,150300000.0
2006-10-17 05:52:00,1.42614,1.42636,1.42609,1.42636,203700000.0
2006-10-17 05:53:00,1.42628,1.42641,1.4261,1.4261,131200001.0
2006-10-17 05:54:00,1.42633,1.42654,1.42616,1.42646,255100000.0
2006-10-17 05:55:00,1.42639,1.42649,1.42624,1.42634,165900000.0
2006-10-17 05:56:00,1.42638,1.42648,1.42622,1.42626,114700000.0
2006-10-17 05:57:00,1.42622,1.42644,1.42609,1.42636,191400000.0
2006-10-17 05:58:00,1.42643,1.42649,1.42626,1.42626,154000000.0
2006-10-17 05:59:00,1.42639,1.42639,1.42621,1.42624,99200000.0
2006-10-17 06:00:00,1.42629,1.42629,1.42609,1.42611,209600000.0
2006-10-17 06:01:00,1.42613,1.42626,1.42606,1.42607,139000000.0
2006-10-17 06:02:00,1.42603,1.42622,1.42601,1.42611,275000000.0
2006-10-17 06:03:00,1.42621,1.42631,1.42611,1.42626,48300000.0
2006-10-17 06:04:00,1.42594,1.42595,1.42578,1.42579,153000001.0
2006-10-17 06:05:00,1.42572,1.4259,1.42564,1.4258,364900000.0
2006-10-17 06:06:00,1.42591,1.42606,1.42591,1.42599,74100000.0
2006-10-17 06:07:00,1.42595,1.42604,1.42575,1.42596,304000000.0
2006-10-17 06:08:00,1.42571,1.42582,1.42547,1.42571,507100000.0
2006-10-17 06:09:00,1.42555,1.42594,1.42545,1.42553,375000000.0
2006-10-17 06:10:00,1.42555,1.42569,1.42545,1.42545,298800000.0
2006-10-17 06:11:00,1.4255,1.42561,1.42543,1.42556,383700000.0
2006-10-17 06:12:00,1.42559,1.42584,1.42554,1.4258,261600000.0
2006-10-17 06:13:00,1.42563,1.42566,1.4253,1.4253,409700001.0
2006-10-17 06:14:00,1.42557,1.42574,1.42541,1.4255,358400000.0
2006-10-17 06:15:00,1.42575,1.42583,1.42567,1.42582,152700001.0
2006-10-17 06:16:00,1.42579,1.4258,1.42559,1.42577,189000001.0
2006-10-17 06:17:00,1.42558,1.42573,1.42558,1.42558,196600002.0
2006-10-17 06:18:00,1.4256,1.42581,1.42558,1.4256,218700000.0
2006-10-17 06:19:00,1.42558,1.42576,1.42558,1.42573,223300002.0
2006-10-17 06:20:00,1.42568,1.42583,1.42558,1.42561,269700000.0
2006-10-17 06:21:00,1.42581,1.42585,1.42562,1.42566,226000000.0
2006-10-17 06:22:00,1.42559,1.42585,1.42554,1.42562,229400000.0
2006-10-17 06:23:00,1.4255,1.42572,1.42547,1.42569,259000002.0
2006-10-17 06:24:00,1.42567,1.42576,1.42552,1.42563,329000002.0
2006-10-17 06:25:00,1.42557,1.42571,1.42553,1.42553,224600000.0
2006-10-17 06:26:00,1.42536,1.4256,1.42536,1.42553,289100000.0
2006-10-17 06:27:00,1.42546,1.42553,1.42535,1.4254,318700000.0
2006-10-17 06:28:00,1.42551,1.42565,1.4254,1.4255,380900001.0
2006-10-17 06:29:00,1.42547,1.42558,1.42538,1.42538,101400000.0
2006-10-17 06:30:00,1.42532,1.42551,1.42528,1.42537,294200001.0
2006-10-17 06:31:00,1.4254,1.42547,1.42527,1.42539,156700000.0
2006-10-17 06:32:00,1.42549,1.42552,1.42541,1.42542,149500000.0
2006-10-17 06:33:00,1.42545,1.42583,1.42545,1.42572,253300002.0
2006-10-17 06:34:00,1.42555,1.42565,1.42545,1.4256,230500001.0
2006-10-17 06:35:00,1.42548,1.42592,1.42548,1.42557,150400002.0
2006-10-17 06:36:00,1.42561,1.42567,1.42559,1.42559,70200000.0
2006-10-17 06:37:00,1.42559,1.42573,1.42557,1.42566,207700000.0
2006-10-17 06:38:00,1.42568,1.42596,1.42566,1.42572,108300000.0
2006-10-17 06:39:00,1.4258,1.42588,1.42576,1.4258,33800000.0
2006-10-17 06:40:00,1.42568,1.42585,1.42564,1.42573,104200001.0
2006-10-17 06:41:00,1.42585,1.42599,1.42578,1.42582,216500000.0
2006-10-17 06:42:00,1.42597,1.4262,1.42587,1.42587,285100000.0
2006-10-17 06:43:00,1.42583,1.42586,1.42571,1.42571,186500000.0
2006-10-17 06:44:00,1.42568,1.42574,1.42554,1.42567,308000000.0
2006-10-17 06:45:00,1.42564,1.42577,1.42556,1.42577,262000000.0
2006-10-17 06:46:00,1.42575,1.42582,1.42568,1.42575,267600002.0
2006-10-17 06:47:00,1.42573,1.42582,1.4256,1.42569,234500000.0
2006-10-17 06:48:00,1.42552,1.42579,1.42552,1.42571,30200000.0
2006-10-17 06:49:00,1.4257,1.42595,1.42562,1.42572,276600000.0
2006-10-17 06:50:00,1.42578,1.42588,1.42566,1.42571,36800000.0
2006-10-17 06:51:00,1.4259,1.4259,1.42548,1.42575,37400000.0
2006-10-17 06:52:00,1.42562,1.42579,1.42558,1.42558,219200001.0
2006-10-17 06:53:00,1.4256,1.42586,1.4256,1.4257,277400003.0
2006-10-17 06:54:00,1.42578,1.42606,1.42567,1.42572,426100000.0
2006-10-17 06:55:00,1.4257,1.42588,1.42564,1.42581,298700000.0
2006-10-17 06:56:00,1.42597,1.42597,1.42587,1.42587,32400000.0
2006-10-17 06:57:00,1.42588,1.42588,1.4258,1.4258,77800000.0
2006-10-17 06:58:00,1.42575,1.42592,1.42569,1.42576,226800001.0
2006-10-17 06:59:00,1.42562,1.42581,1.42556,1.4257,382000002.0
2006-10-17 07:00:00,1.42566,1.42566,1.42535,1.42535,136700001.0
2006-10-17 07:01:00,1.42534,1.42565,1.42534,1.42556,285600000.0
2006-10-17 07:02:00,1.42548,1.42562,1.42534,1.4254,382200002.0
2006-10-17 07:03:00,1.42546,1.42567,1.42543,1.42561,153900000.0
2006-10-17 07:04:00,1.42562,1.42562,1.42528,1.42541,301100000.0
2006-10-17 07:05:00,1.42546,1.42546,1.42517,1.42527,113700000.0
2006-10-17 07:06:00,1.42534,1.42545,1.42523,1.4254,207200001.0
2006-10-17 07:07:00,1.42543,1.42543,1.42521,1.4253,218800001.0
2006-10-17 07:08:00,1.42522,1.42552,1.42518,1.42536,278400000.0
2006-10-17 07:09:00,1.42538,1.4254,1.42521,1.42526,298200003.0
2006-10-17 07:10:00,1.42542,1.4255,1.42535,1.42537,411100000.0
2006-10-17 07:11:00,1.42536,1.4254,1.42522,1.4253,457200001.0
2006-10-17 07:12:00,1.42528,1.42543,1.42523,1.42541,271200000.0
2006-10-17 07:13:00,1.42538,1.42538,1.42514,1.42521,261900000.0
2006-10-17 07:14:00,1.4252,1.42527,1.42509,1.42525,519400000.0
2006-10-17 07:15:00,1.42545,1.42545,1.42508,1.42532,319500002.0
2006-10-17 07:16:00,1.4253,1.4254,1.42525,1.42537,185000000.0
2006-10-17 07:17:00,1.42519,1.4254,1.42505,1.42531,245100000.0
2006-10-17 07:18:00,1.4254,1.42563,1.42535,1.42558,412100001.0
2006-10-17 07:19:00,1.42544,1.42559,1.42531,1.42558,301600000.0
2006-10-17 07:20:00,1.42539,1.42552,1.42521,1.4254,401500002.0
2006-10-17 07:21:00,1.42503,1.42527,1.42489,1.42489,277500001.0
2006-10-17 07:22:00,1.42496,1.42512,1.42491,1.42504,381100000.0
2006-10-17 07:23:00,1.42504,1.42514,1.42483,1.42496,456200003.0
2006-10-17 07:24:00,1.42484,1.42534,1.42483,1.42531,304200000.0
2006-10-17 07:25:00,1.42539,1.42549,1.42527,1.42549,379400002.0
2006-10-17 07:26:00,1.42545,1.42563,1.42531,1.42542,299800002.0
2006-10-17 07:27:00,1.42541,1.42568,1.42531,1.42552,167600000.0
2006-10-17 07:28:00,1.42547,1.42549,1.42537,1.42542,258200000.0
2006-10-17 07:29:00,1.42537,1.42557,1.42523,1.42523,252900000.0
2006-10-17 07:30:00,1.42537,1.4255,1.4253,1.42537,475000000.0
2006-10-17 07:31:00,1.42527,1.42552,1.42523,1.42549,288100002.0
2006-10-17 07:32:00,1.42543,1.42555,1.42532,1.42547,457000001.0
2006-10-17 07:33:00,1.42548,1.42573,1.42539,1.42565,412400000.0
2006-10-17 07:34:00,1.42573,1.42573,1.42556,1.42563,287300000.0
2006-10-17 07:35:00,1.42568,1.42592,1.42545,1.42545,255500000.0
2006-10-17 07:36:00,1.42546,1.42576,1.42542,1.42551,408800002.0
2006-10-17 07:37:00,1.42547,1.4257,1.42543,1.42551,214000000.0
2006-10-17 07:38:00,1.42544,1.4256,1.42544,1.42553,33000000.0
2006-10-17 07:39:00,1.42567,1.42579,1.42557,1.42569,408100001.0
2006-10-17 07:40:00,1.4257,1.42573,1.42542,1.42551,345800002.0
2006-10-17 07:41:00,1.42554,1.42576,1.42548,1.42564,573700001.0
2006-10-17 07:42:00,1.42556,1.42574,1.42551,1.42569,286400001.0
2006-10-17 07:43:00,1.42571,1.42594,1.42571,1.42577,243200000.0
2006-10-17 07:44:00,1.42604,1.42615,1.42598,1.42604,413300001.0
2006-10-17 07:45:00,1.42595,1.42616,1.42589,1.426,418100000.0
2006-10-17 07:46:00,1.42602,1.4262,1.42594,1.426,441000003.0
2006-10-17 07:47:00,1.42595,1.42639,1.42595,1.42619,700700002.0
2006-10-17 07:48:00,1.42619,1.42646,1.42609,1.42612,742000002.0
2006-10-17 07:49:00,1.42614,1.4262,1.42585,1.42585,628400002.0
2006-10-17 07:50:00,1.42582,1.42595,1.42565,1.42571,659300002.0
2006-10-17 07:51:00,1.42593,1.42612,1.42579,1.42586,657000003.0
2006-10-17 07:52:00,1.4256,1.42584,1.42556,1.42565,389100000.0
2006-10-17 07:53:00,1.42564,1.42587,1.42548,1.42566,578500002.0
2006-10-17 07:54:00,1.42545,1.42582,1.42545,1.42569,394800002.0
2006-10-17 07:55:00,1.42568,1.4259,1.42564,1.42577,359800000.0
2006-10-17 07:56:00,1.4256,1.4259,1.42555,1.42582,628700002.0
2006-10-17 07:57:00,1.42576,1.42602,1.4257,1.4259,567200000.0
2006-10-17 07:58:00,1.42608,1.42612,1.42588,1.42599,723300001.0
2006-10-17 07:59:00,1.42593,1.42593,1.42552,1.42552,469800002.0
2006-10-17 08:00:00,1.42555,1.42555,1.42523,1.42538,373900001.0
2006-10-17 08:01:00,1.42524,1.42557,1.42519,1.42534,487100000.0
2006-10-17 08:02:00,1.42529,1.4254,1.42517,1.42521,253500000.0
2006-10-17 08:03:00,1.425,1.42505,1.42479,1.42485,452600000.0
2006-10-17 08:04:00,1.42497,1.42517,1.42492,1.42504,440300000.0
2006-10-17 08:05:00,1.425,1.425,1.42465,1.42475,286300001.0
2006-10-17 08:06:00,1.42493,1.42507,1.4247,1.42479,679300002.0
2006-10-17 08:07:00,1.42462,1.4249,1.42454,1.4248,495000003.0
2006-10-17 08:08:00,1.42486,1.42497,1.42478,1.42485,439300002.0
2006-10-17 08:09:00,1.42477,1.42503,1.42466,1.42478,526800004.0
2006-10-17 08:10:00,1.42475,1.42495,1.42453,1.42489,562900001.0
2006-10-17 08:11:00,1.42478,1.42493,1.4246,1.42472,242500001.0
2006-10-17 08:12:00,1.42468,1.42488,1.42462,1.42486,461000001.0
2006-10-17 08:13:00,1.42493,1.42493,1.42466,1.42466,220700001.0
2006-10-17 08:14:00,1.42436,1.42438,1.42406,1.42406,118600000.0
2006-10-17 08:15:00,1.42418,1.42444,1.42412,1.42425,259600000.0
2006-10-17 08:16:00,1.42431,1.42431,1.42405,1.42413,308400001.0
2006-10-17 08:17:00,1.42422,1.42469,1.42422,1.42435,288600002.0
2006-10-17 08:18:00,1.42435,1.42461,1.42428,1.42439,213800001.0
2006-10-17 08:19:00,1.42458,1.4252,1.42458,1.4252,310500000.0
2006-10-17 08:20:00,1.42523,1.42539,1.42502,1.4251,272100001.0
2006-10-17 08:21:00,1.4251,1.42531,1.42504,1.42525,505100002.0
2006-10-17 08:22:00,1.42527,1.42564,1.4252,1.42552,361100001.0
2006-10-17 08:23:00,1.42543,1.42569,1.42542,1.42551,262600001.0
2006-10-17 08:24:00,1.42558,1.42583,1.42548,1.42552,477100001.0
2006-10-17 08:25:00,1.42575,1.42589,1.42557,1.4256,553700000.0
2006-10-17 08:26:00,1.42558,1.42561,1.42537,1.42548,360000002.0
2006-10-17 08:27:00,1.42552,1.4256,1.4253,1.42545,370100000.0
2006-10-17 08:28:00,1.42551,1.42572,1.42542,1.42563,533100000.0
2006-10-17 08:29:00,1.42535,1.42553,1.4252,1.42539,423000001.0
2006-10-17 08:30:00,1.42541,1.42581,1.42541,1.42559,433300002.0
2006-10-17 08:31:00,1.42554,1.42575,1.42546,1.42551,249400000.0
2006-10-17 08:32:00,1.42524,1.42532,1.42509,1.42521,268400000.0
2006-10-17 08:33:00,1.42515,1.42546,1.42515,1.4254,178000000.0
2006-10-17 08:34:00,1.42546,1.42559,1.42525,1.42528,617200000.0
2006-10-17 08:35:00,1.42527,1.42546,1.42521,1.42528,536000001.0
2006-10-17 08:36:00,1.42511,1.42551,1.42507,1.42549,390300000.0
2006-10-17 08:37:00,1.42544,1.42562,1.42535,1.42543,306500000.0
2006-10-17 08:38:00,1.42526,1.42543,1.42511,1.42541,313500000.0
2006-10-17 08:39:00,1.42515,1.42533,1.42495,1.425,630800005.0
2006-10-17 08:40:00,1.42496,1.42518,1.42482,1.42486,327300000.0
2006-10-17 08:41:00,1.42504,1.42525,1.42477,1.42478,477000001.0
2006-10-17 08:42:00,1.42489,1.425,1.42474,1.42474,490100000.0
2006-10-17 08:43:00,1.42485,1.42502,1.42474,1.42477,334700002.0
2006-10-17 08:44:00,1.42482,1.425,1.42475,1.42482,438200001.0
2006-10-17 08:45:00,1.42485,1.42492,1.42451,1.42463,644000001.0
2006-10-17 08:46:00,1.42473,1.42502,1.42466,1.42489,718100002.0
2006-10-17 08:47:00,1.42515,1.42543,1.4251,1.42534,558900000.0
2006-10-17 08:48:00,1.4256,1.42588,1.42553,1.42564,362500000.0
2006-10-17 08:49:00,1.42567,1.42588,1.42541,1.42571,461900001.0
2006-10-17 08:50:00,1.42587,1.42587,1.42552,1.42579,546200002.0
2006-10-17 08:51:00,1.42569,1.42575,1.42534,1.42539,524500001.0
2006-10-17 08:52:00,1.42557,1.42585,1.42535,1.42542,666000002.0
2006-10-17 08:53:00,1.42557,1.42568,1.42518,1.42534,490900001.0
2006-10-17 08:54:00,1.42521,1.42528,1.42483,1.4249,633300001.0
2006-10-17 08:55:00,1.42493,1.42505,1.42467,1.42497,610200001.0
2006-10-17 08:56:00,1.42494,1.42519,1.42485,1.42502,570100002.0
2006-10-17 08:57:00,1.42516,1.42549,1.42504,1.42523,487500002.0
2006-10-17 08:58:00,1.42523,1.42529,1.42489,1.4249,436200000.0
2006-10-17 08:59:00,1.4249,1.42513,1.42486,1.42486,355000000.0
2006-10-17 09:00:00,1.42483,1.42506,1.42466,1.42482,442400000.0
2006-10-17 09:01:00,1.42477,1.42499,1.42459,1.42483,382100001.0
2006-10-17 09:02:00,1.42483,1.42503,1.42465,1.42473,715100000.0
2006-10-17 09:03:00,1.42476,1.42486,1.42458,1.4247,558300000.0
2006-10-17 09:04:00,1.42492,1.42493,1.42452,1.42466,586900001.0
2006-10-17 09:05:00,1.42451,1.42477,1.42447,1.42477,617100000.0
2006-10-17 09:06:00,1.42466,1.42496,1.42451,1.42484,534800001.0
2006-10-17 09:07:00,1.42473,1.42492,1.42471,1.42475,330400001.0
2006-10-17 09:08:00,1.4248,1.42527,1.4248,1.42522,240300000.0
2006-10-17 09:09:00,1.42532,1.42551,1.42529,1.42535,337900002.0
2006-10-17 09:10:00,1.42543,1.42553,1.42524,1.42538,376400005.0
2006-10-17 09:11:00,1.42539,1.42584,1.42539,1.42559,525300000.0
2006-10-17 09:12:00,1.42579,1.42589,1.42531,1.42545,501800003.0
2006-10-17 09:13:00,1.42552,1.42566,1.42531,1.42533,496300000.0
2006-10-17 09:14:00,1.42533,1.4254,1.4252,1.42537,350300000.0
2006-10-17 09:15:00,1.42538,1.42543,1.4251,1.42516,421600000.0
2006-10-17 09:16:00,1.42492,1.42508,1.42478,1.42508,478900000.0
2006-10-17 09:17:00,1.42514,1.42533,1.42505,1.42511,534000000.0
2006-10-17 09:18:00,1.42506,1.42521,1.42497,1.42497,202700001.0
2006-10-17 09:19:00,1.42487,1.42511,1.42476,1.4249,530100001.0
2006-10-17 09:20:00,1.42502,1.42531,1.42502,1.4253,269300001.0
2006-10-17 09:21:00,1.42533,1.42546,1.42518,1.42546,303900000.0
2006-10-17 09:22:00,1.42545,1.42552,1.42533,1.42538,366500001.0
2006-10-17 09:23:00,1.4253,1.4253,1.42497,1.42505,342600000.0
2006-10-17 09:24:00,1.42494,1.42514,1.42483,1.42484,343300002.0
2006-10-17 09:25:00,1.42485,1.42501,1.42468,1.42491,422700001.0
2006-10-17 09:26:00,1.42478,1.42499,1.42457,1.42476,597500002.0
2006-10-17 09:27:00,1.42478,1.42502,1.42478,1.4249,385900001.0
2006-10-17 09:28:00,1.42479,1.42495,1.42392,1.42428,529200001.0
2006-10-17 09:29:00,1.42428,1.42439,1.42416,1.42432,426800002.0
2006-10-17 09:30:00,1.42435,1.42452,1.42417,1.42427,704300001.0
2006-10-17 09:31:00,1.42418,1.42448,1.42414,1.42436,419800001.0
2006-10-17 09:32:00,1.42432,1.42452,1.42408,1.42408,408500001.0
2006-10-17 09:33:00,1.42401,1.42406,1.42379,1.42379,245900000.0
2006-10-17 09:34:00,1.42392,1.42396,1.42377,1.42384,469400003.0
2006-10-17 09:35:00,1.42403,1.42452,1.42403,1.42452,257800001.0
2006-10-17 09:36:00,1.42463,1.42464,1.42429,1.42431,437500001.0
2006-10-17 09:37:00,1.42444,1.42453,1.42425,1.42447,430600000.0
2006-10-17 09:38:00,1.42445,1.4252,1.42445,1.42504,392400002.0
2006-10-17 09:39:00,1.42526,1.42565,1.42526,1.42565,390100001.0
2006-10-17 09:40:00,1.42564,1.4258,1.42559,1.42569,389200001.0
2006-10-17 09:41:00,1.4257,1.42581,1.42549,1.42561,450800000.0
2006-10-17 09:42:00,1.42568,1.42593,1.42561,1.42565,557900003.0
2006-10-17 09:43:00,1.42577,1.42608,1.42577,1.42604,307700000.0
2006-10-17 09:44:00,1.42604,1.42622,1.42582,1.42582,437400000.0
2006-10-17 09:45:00,1.42593,1.426,1.42576,1.42589,567800001.0
2006-10-17 09:46:00,1.42582,1.42582,1.42567,1.42581,316500001.0
2006-10-17 09:47:00,1.4258,1.42588,1.42564,1.42579,407600000.0
2006-10-17 09:48:00,1.42576,1.42576,1.4255,1.42554,295000000.0
2006-10-17 09:49:00,1.42557,1.42594,1.42547,1.42566,575900000.0
2006-10-17 09:50:00,1.42556,1.42574,1.42549,1.4257,434900001.0
2006-10-17 09:51:00,1.42576,1.4262,1.42576,1.4261,530200002.0
2006-10-17 09:52:00,1.42618,1.42634,1.42607,1.42629,480900002.0
2006-10-17 09:53:00,1.42616,1.42633,1.4261,1.42616,387700003.0
2006-10-17 09:54:00,1.42605,1.4263,1.42597,1.42617,563300002.0
2006-10-17 09:55:00,1.42614,1.42657,1.42611,1.4265,525000001.0
2006-10-17 09:56:00,1.42656,1.42698,1.42656,1.42698,407700001.0
2006-10-17 09:57:00,1.42693,1.42702,1.42662,1.42662,561900000.0
2006-10-17 09:58:00,1.42663,1.4268,1.42646,1.42654,798500001.0
2006-10-17 09:59:00,1.42663,1.42694,1.42642,1.42679,688000001.0
2006-10-17 10:00:00,1.42658,1.42666,1.42599,1.42599,202200000.0
2006-10-17 10:01:00,1.42624,1.42651,1.42607,1.42621,601800000.0
2006-10-17 10:02:00,1.42637,1.42637,1.42593,1.42593,567600001.0
2006-10-17 10:03:00,1.42583,1.42592,1.42543,1.42569,456200003.0
2006-10-17 10:04:00,1.42562,1.42575,1.42529,1.42565,394100003.0
2006-10-17 10:05:00,1.42531,1.42571,1.42531,1.42563,407700001.0
2006-10-17 10:06:00,1.42576,1.42586,1.42549,1.42552,553900003.0
2006-10-17 10:07:00,1.42526,1.42553,1.42524,1.42545,484900000.0
2006-10-17 10:08:00,1.42542,1.42573,1.42542,1.42566,500500002.0
2006-10-17 10:09:00,1.42576,1.42576,1.42541,1.42556,454600000.0
2006-10-17 10:10:00,1.42542,1.42557,1.42537,1.42541,376200002.0
2006-10-17 10:11:00,1.42538,1.42542,1.42512,1.42542,397500001.0
2006-10-17 10:12:00,1.4254,1.42558,1.42532,1.42537,484500000.0
2006-10-17 10:13:00,1.42542,1.42545,1.42527,1.42537,480700001.0
2006-10-17 10:14:00,1.42536,1.42545,1.42518,1.42536,526300000.0
2006-10-17 10:15:00,1.42542,1.42551,1.42527,1.42531,397700000.0
2006-10-17 10:16:00,1.42542,1.42556,1.42523,1.42556,397700001.0
2006-10-17 10:17:00,1.4255,1.4255,1.42488,1.42505,394300002.0
2006-10-17 10:18:00,1.42511,1.42535,1.42509,1.42524,387200001.0
2006-10-17 10:19:00,1.42532,1.42534,1.42519,1.42525,364800002.0
2006-10-17 10:20:00,1.42523,1.42542,1.4251,1.42515,509100000.0
2006-10-17 10:21:00,1.42482,1.42502,1.42471,1.42494,365900000.0
2006-10-17 10:22:00,1.42493,1.42509,1.42481,1.42499,317400000.0
2006-10-17 10:23:00,1.42489,1.42511,1.42472,1.42486,537200001.0
2006-10-17 10:24:00,1.42488,1.42491,1.4246,1.42465,460300000.0
2006-10-17 10:25:00,1.42461,1.42464,1.42425,1.42458,388000000.0
2006-10-17 10:26:00,1.42464,1.42464,1.4242,1.42447,515500001.0
2006-10-17 10:27:00,1.42453,1.42465,1.42446,1.42454,504100001.0
2006-10-17 10:28:00,1.42435,1.42439,1.42394,1.42429,665800002.0
2006-10-17 10:29:00,1.42438,1.42454,1.42427,1.42442,521400001.0
2006-10-17 10:30:00,1.42443,1.42467,1.42429,1.42441,635000000.0
2006-10-17 10:31:00,1.42404,1.4249,1.42404,1.42477,583600002.0
2006-10-17 10:32:00,1.42471,1.42491,1.42434,1.42443,611100001.0
2006-10-17 10:33:00,1.42459,1.42475,1.4244,1.42464,474900001.0
2006-10-17 10:34:00,1.42455,1.42455,1.42418,1.42426,374700002.0
2006-10-17 10:35:00,1.42431,1.42444,1.42421,1.42427,519000003.0
2006-10-17 10:36:00,1.42427,1.42452,1.42418,1.42445,486200001.0
2006-10-17 10:37:00,1.42461,1.42461,1.42428,1.4243,501500001.0
2006-10-17 10:38:00,1.42423,1.42436,1.42414,1.42424,497300001.0
2006-10-17 10:39:00,1.42462,1.42471,1.4244,1.42459,453100000.0
2006-10-17 10:40:00,1.42462,1.42486,1.42455,1.42483,347400001.0
2006-10-17 10:41:00,1.42477,1.42516,1.42473,1.42489,592700000.0
2006-10-17 10:42:00,1.42507,1.42541,1.42501,1.42541,506300006.0
2006-10-17 10:43:00,1.42548,1.42549,1.42515,1.42515,418500000.0
2006-10-17 10:44:00,1.42547,1.42566,1.42511,1.42525,594700003.0
2006-10-17 10:45:00,1.42527,1.42532,1.42498,1.42517,505200001.0
2006-10-17 10:46:00,1.42527,1.42535,1.42503,1.42516,309800001.0
2006-10-17 10:47:00,1.42508,1.42516,1.4248,1.42492,408100000.0
2006-10-17 10:48:00,1.42494,1.42525,1.42489,1.42503,598500000.0
2006-10-17 10:49:00,1.42503,1.42532,1.425,1.42509,375200000.0
2006-10-17 10:50:00,1.42498,1.42516,1.42476,1.42497,485000000.0
2006-10-17 10:51:00,1.42464,1.42496,1.42461,1.42483,468700001.0
2006-10-17 10:52:00,1.425,1.42589,1.425,1.42556,367600001.0
2006-10-17 10:53:00,1.42549,1.42581,1.42548,1.42558,328500000.0
2006-10-17 10:54:00,1.42568,1.42568,1.42536,1.42539,400700000.0
2006-10-17 10:55:00,1.42543,1.42564,1.42526,1.42553,532000000.0
2006-10-17 10:56:00,1.42553,1.42583,1.42545,1.42575,469300001.0
2006-10-17 10:57:00,1.42582,1.42599,1.42561,1.4258,340200000.0
2006-10-17 10:58:00,1.42584,1.42591,1.42552,1.42564,402400000.0
2006-10-17 10:59:00,1.42557,1.42592,1.42548,1.42567,796400001.0
2006-10-17 11:00:00,1.42578,1.42578,1.42445,1.42566,558100002.0
2006-10-17 11:01:00,1.42568,1.42601,1.4252,1.42562,617800002.0
2006-10-17 11:02:00,1.42519,1.42531,1.425,1.42502,506300001.0
2006-10-17 11:03:00,1.42465,1.42493,1.42449,1.42466,258600000.0
2006-10-17 11:04:00,1.4246,1.42486,1.42446,1.42481,601000002.0
2006-10-17 11:05:00,1.42513,1.42544,1.42503,1.42512,498600001.0
2006-10-17 11:06:00,1.4252,1.42558,1.42518,1.4255,614600000.0
2006-10-17 11:07:00,1.42521,1.42528,1.42476,1.42527,242200000.0
2006-10-17 11:08:00,1.42543,1.42548,1.42522,1.42527,400800000.0
2006-10-17 11:09:00,1.42511,1.42532,1.42486,1.42489,384600002.0
2006-10-17 11:10:00,1.42493,1.42518,1.42491,1.42491,493000001.0
2006-10-17 11:11:00,1.42478,1.42509,1.42467,1.42467,569700000.0
2006-10-17 11:12:00,1.4245,1.42472,1.42434,1.42448,581400003.0
2006-10-17 11:13:00,1.42443,1.42447,1.4243,1.42447,332800000.0
2006-10-17 11:14:00,1.42438,1.42442,1.42418,1.42432,493400004.0
2006-10-17 11:15:00,1.42442,1.4246,1.42436,1.42441,489400001.0
2006-10-17 11:16:00,1.42458,1.42467,1.42429,1.42452,410400000.0
2006-10-17 11:17:00,1.42443,1.42489,1.42443,1.42453,441200001.0
2006-10-17 11:18:00,1.42459,1.42482,1.42429,1.42461,371700001.0
2006-10-17 11:19:00,1.42455,1.42475,1.42442,1.42448,400100000.0
2006-10-17 11:20:00,1.42435,1.4246,1.42408,1.42408,582500002.0
2006-10-17 11:21:00,1.42413,1.4243,1.42387,1.4241,567700001.0
2006-10-17 11:22:00,1.42379,1.42391,1.42355,1.42388,575900000.0
2006-10-17 11:23:00,1.4238,1.424,1.42362,1.424,541800000.0
2006-10-17 11:24:00,1.42402,1.4243,1.42394,1.42428,433800000.0
2006-10-17 11:25:00,1.42419,1.42419,1.42385,1.42404,414500000.0
2006-10-17 11:26:00,1.42407,1.42423,1.42392,1.42406,555500000.0
2006-10-17 11:27:00,1.42392,1.424,1.42366,1.42375,594300002.0
2006-10-17 11:28:00,1.42393,1.42393,1.42365,1.42376,417200001.0
2006-10-17 11:29:00,1.42373,1.42383,1.42352,1.42376,468800001.0
2006-10-17 11:30:00,1.42386,1.42386,1.4236,1.42361,520100000.0
2006-10-17 11:31:00,1.42363,1.42385,1.42336,1.42366,565800003.0
2006-10-17 11:32:00,1.42362,1.42394,1.42358,1.4238,448900002.0
2006-10-17 11:33:00,1.42389,1.42414,1.42387,1.42405,511700002.0
2006-10-17 11:34:00,1.42415,1.4245,1.4241,1.42421,611600000.0
2006-10-17 11:35:00,1.42437,1.42452,1.42421,1.42431,557300000.0
2006-10-17 11:36:00,1.42415,1.42436,1.4241,1.42431,524300003.0
2006-10-17 11:37:00,1.42427,1.42445,1.42407,1.42419,478900002.0
2006-10-17 11:38:00,1.42414,1.42414,1.42367,1.42367,500500001.0
2006-10-17 11:39:00,1.42378,1.42401,1.42368,1.42379,707000001.0
2006-10-17 11:40:00,1.42376,1.42397,1.42361,1.42387,698900002.0
2006-10-17 11:41:00,1.42394,1.4241,1.42371,1.42388,725800000.0
2006-10-17 11:42:00,1.42385,1.42385,1.4233,1.42354,575200000.0
2006-10-17 11:43:00,1.42357,1.42377,1.42345,1.42363,528400002.0
2006-10-17 11:44:00,1.42383,1.424,1.4237,1.42372,639100001.0
2006-10-17 11:45:00,1.42382,1.42391,1.4236,1.42388,622000001.0
2006-10-17 11:46:00,1.42404,1.42424,1.42402,1.42417,501900001.0
2006-10-17 11:47:00,1.42403,1.42418,1.42385,1.42393,419600000.0
2006-10-17 11:48:00,1.42384,1.42404,1.4237,1.42373,545200000.0
2006-10-17 11:49:00,1.42362,1.42362,1.42327,1.42353,464800000.0
2006-10-17 11:50:00,1.42367,1.42383,1.42347,1.42363,321500000.0
2006-10-17 11:51:00,1.42357,1.42372,1.42339,1.4237,168100000.0
2006-10-17 11:52:00,1.42362,1.42385,1.42362,1.42372,213400000.0
2006-10-17 11:53:00,1.42342,1.42355,1.42324,1.42327,212200000.0
2006-10-17 11:54:00,1.42325,1.42344,1.42311,1.42311,356100000.0
2006-10-17 11:55:00,1.42323,1.42349,1.42323,1.42325,459800000.0
2006-10-17 11:56:00,1.42329,1.42352,1.42318,1.42334,525900002.0
2006-10-17 11:57:00,1.42333,1.42338,1.42302,1.42328,511600001.0
2006-10-17 11:58:00,1.42336,1.42342,1.42316,1.4232,512500002.0
2006-10-17 11:59:00,1.42321,1.42334,1.42303,1.42319,366600000.0
2006-10-17 12:00:00,1.42329,1.42348,1.42311,1.42337,440400000.0
2006-10-17 12:01:00,1.42332,1.42352,1.42313,1.42322,442600000.0
2006-10-17 12:02:00,1.42306,1.42336,1.42306,1.42328,351400002.0
2006-10-17 12:03:00,1.42332,1.42334,1.42314,1.42315,345400001.0
2006-10-17 12:04:00,1.42302,1.42318,1.42285,1.423,411100000.0
2006-10-17 12:05:00,1.42307,1.42321,1.42287,1.423,384700004.0
2006-10-17 12:06:00,1.42298,1.42318,1.42281,1.42285,388200000.0
2006-10-17 12:07:00,1.4228,1.42299,1.42266,1.42283,427300002.0
2006-10-17 12:08:00,1.42288,1.42308,1.42261,1.42291,494400001.0
2006-10-17 12:09:00,1.423,1.423,1.42242,1.42258,497900000.0
2006-10-17 12:10:00,1.42263,1.4227,1.42241,1.42251,343000000.0
2006-10-17 12:11:00,1.42243,1.42279,1.42243,1.42257,244600000.0
2006-10-17 12:12:00,1.42261,1.4228,1.42243,1.42271,223400000.0
2006-10-17 12:13:00,1.42272,1.42296,1.42232,1.42234,479500001.0
2006-10-17 12:14:00,1.42236,1.42257,1.42224,1.42256,610500000.0
2006-10-17 12:15:00,1.42256,1.42286,1.42253,1.42276,294800000.0
2006-10-17 12:16:00,1.42246,1.42262,1.42236,1.42245,448900002.0
2006-10-17 12:17:00,1.4224,1.42259,1.42228,1.42258,207300001.0
2006-10-17 12:18:00,1.42272,1.42322,1.42272,1.4231,299000000.0
2006-10-17 12:19:00,1.42305,1.42307,1.42281,1.42283,502800001.0
2006-10-17 12:20:00,1.42279,1.42294,1.42268,1.42285,463200000.0
2006-10-17 12:21:00,1.42286,1.42288,1.42254,1.42271,412600001.0
2006-10-17 12:22:00,1.42265,1.42289,1.42253,1.42258,346600001.0
2006-10-17 12:23:00,1.42259,1.42284,1.42259,1.42271,363000000.0
2006-10-17 12:24:00,1.42241,1.42269,1.42224,1.42229,653400001.0
2006-10-17 12:25:00,1.42246,1.42254,1.42224,1.42232,362300000.0
2006-10-17 12:26:00,1.42221,1.42238,1.42209,1.4221,465000000.0
2006-10-17 12:27:00,1.42216,1.42256,1.42216,1.42233,501000001.0
2006-10-17 12:28:00,1.42231,1.42249,1.4222,1.42245,561700001.0
2006-10-17 12:29:00,1.42245,1.42266,1.42238,1.4226,749500002.0
2006-10-17 12:30:00,1.42266,1.42277,1.42247,1.42277,607600001.0
2006-10-17 12:31:00,1.42282,1.42283,1.42244,1.42245,733000003.0
2006-10-17 12:32:00,1.42239,1.42265,1.42231,1.42244,615500001.0
2006-10-17 12:33:00,1.42249,1.42255,1.42215,1.42237,35200000.0
2006-10-17 12:34:00,1.4222,1.42233,1.42193,1.42207,640000002.0
2006-10-17 12:35:00,1.4223,1.4223,1.4219,1.42213,667600003.0
2006-10-17 12:36:00,1.42207,1.42213,1.42185,1.42186,444000001.0
2006-10-17 12:37:00,1.42201,1.42218,1.42194,1.42202,505400001.0
2006-10-17 12:38:00,1.42203,1.42218,1.42193,1.42209,674600001.0
2006-10-17 12:39:00,1.42213,1.42226,1.42199,1.42213,451000001.0
2006-10-17 12:40:00,1.42211,1.42211,1.42181,1.42185,525000001.0
2006-10-17 12:41:00,1.42176,1.42219,1.42176,1.42209,260900000.0
2006-10-17 12:42:00,1.42192,1.42237,1.42189,1.42209,423400000.0
2006-10-17 12:43:00,1.42215,1.42253,1.42214,1.42221,482900002.0
2006-10-17 12:44:00,1.42232,1.42246,1.42207,1.42236,401400001.0
2006-10-17 12:45:00,1.42257,1.42299,1.42242,1.4228,465700001.0
2006-10-17 12:46:00,1.42265,1.42272,1.42252,1.42259,453800004.0
2006-10-17 12:47:00,1.42243,1.42248,1.42193,1.42193,395500002.0
2006-10-17 12:48:00,1.42213,1.42235,1.42208,1.42227,467100001.0
2006-10-17 12:49:00,1.42246,1.4225,1.42216,1.4224,503200001.0
2006-10-17 12:50:00,1.42253,1.4227,1.42235,1.42241,504700002.0
2006-10-17 12:51:00,1.42244,1.42294,1.42244,1.42247,412700002.0
2006-10-17 12:52:00,1.42232,1.42232,1.42122,1.42159,324200002.0
2006-10-17 12:53:00,1.42149,1.42179,1.42149,1.42172,260800000.0
2006-10-17 12:54:00,1.42168,1.4219,1.42159,1.42174,508400004.0
2006-10-17 12:55:00,1.42171,1.42189,1.42153,1.42157,422200000.0
2006-10-17 12:56:00,1.42157,1.42162,1.42127,1.42132,401500000.0
2006-10-17 12:57:00,1.42149,1.42169,1.42133,1.42152,576000002.0
2006-10-17 12:58:00,1.42174,1.42193,1.42173,1.42176,350600000.0
2006-10-17 12:59:00,1.42189,1.42276,1.42189,1.42274,714100001.0
2006-10-17 13:00:00,1.42273,1.42285,1.42235,1.42255,234500001.0
2006-10-17 13:01:00,1.42242,1.42248,1.42217,1.42229,335500001.0
2006-10-17 13:02:00,1.42218,1.4224,1.42211,1.42234,328800000.0
2006-10-17 13:03:00,1.42238,1.42277,1.42236,1.42269,418200002.0
2006-10-17 13:04:00,1.4228,1.42286,1.4226,1.42265,247000001.0
2006-10-17 13:05:00,1.42265,1.42267,1.4225,1.42253,149100000.0
2006-10-17 13:06:00,1.42252,1.4226,1.42232,1.42245,414200001.0
2006-10-17 13:07:00,1.4224,1.4226,1.42239,1.42244,316700001.0
2006-10-17 13:08:00,1.42257,1.42265,1.4225,1.42256,188000000.0
2006-10-17 13:09:00,1.42259,1.42282,1.42241,1.42258,298900000.0
2006-10-17 13:10:00,1.42257,1.42258,1.42233,1.42235,147800001.0
2006-10-17 13:11:00,1.42231,1.42249,1.42209,1.42223,378200001.0
2006-10-17 13:12:00,1.42235,1.42285,1.42235,1.42268,311800000.0
2006-10-17 13:13:00,1.42272,1.42285,1.42256,1.4226,358200002.0
2006-10-17 13:14:00,1.42256,1.42263,1.42248,1.42256,339600000.0
2006-10-17 13:15:00,1.42247,1.42266,1.42232,1.42238,413000000.0
2006-10-17 13:16:00,1.42244,1.42246,1.42231,1.42236,133800000.0
2006-10-17 13:17:00,1.42248,1.42266,1.42248,1.42256,137300000.0
2006-10-17 13:18:00,1.42239,1.42269,1.42239,1.42268,290600000.0
2006-10-17 13:19:00,1.42263,1.42298,1.42255,1.42293,323200001.0
2006-10-17 13:20:00,1.42284,1.42292,1.42261,1.42286,186400000.0
2006-10-17 13:21:00,1.42276,1.42279,1.42272,1.42275,180900000.0
2006-10-17 13:22:00,1.4228,1.42295,1.42272,1.42286,207900000.0
2006-10-17 13:23:00,1.42276,1.42305,1.42276,1.4229,269300000.0
2006-10-17 13:24:00,1.42296,1.423,1.42283,1.42283,237800001.0
2006-10-17 13:25:00,1.42284,1.42297,1.42283,1.42296,133000000.0
2006-10-17 13:26:00,1.42296,1.42326,1.42295,1.42309,242900000.0
2006-10-17 13:27:00,1.42296,1.42337,1.42296,1.42336,337400001.0
2006-10-17 13:28:00,1.42341,1.42345,1.42316,1.42329,495700000.0
2006-10-17 13:29:00,1.42301,1.42343,1.42296,1.42343,627000002.0
2006-10-17 13:30:00,1.42272,1.42272,1.42209,1.4223,478600000.0
2006-10-17 13:31:00,1.42246,1.42295,1.42245,1.42252,542800000.0
2006-10-17 13:32:00,1.42276,1.42299,1.42276,1.42281,229400000.0
2006-10-17 13:33:00,1.4227,1.42287,1.42262,1.42265,496100002.0
2006-10-17 13:34:00,1.42272,1.42284,1.42259,1.42269,300100000.0
2006-10-17 13:35:00,1.42295,1.42312,1.42283,1.42312,369500000.0
2006-10-17 13:36:00,1.42312,1.42347,1.42305,1.42333,495300002.0
2006-10-17 13:37:00,1.42334,1.42359,1.4233,1.42337,471600000.0
2006-10-17 13:38:00,1.42339,1.42363,1.42336,1.42336,401300000.0
2006-10-17 13:39:00,1.42315,1.42347,1.42313,1.42325,294700001.0
2006-10-17 13:40:00,1.42312,1.42348,1.42303,1.42319,403000001.0
2006-10-17 13:41:00,1.42327,1.42327,1.42289,1.42307,245300000.0
2006-10-17 13:42:00,1.42325,1.42349,1.42325,1.42338,134200000.0
2006-10-17 13:43:00,1.42349,1.4236,1.42346,1.4236,129200000.0
2006-10-17 13:44:00,1.42358,1.42358,1.42333,1.42347,260900000.0
2006-10-17 13:45:00,1.42346,1.42365,1.42327,1.42327,456300002.0
2006-10-17 13:46:00,1.42322,1.4234,1.42302,1.42316,464600003.0
2006-10-17 13:47:00,1.42305,1.42322,1.42292,1.42322,485400001.0
2006-10-17 13:48:00,1.4232,1.42335,1.4231,1.42335,232300000.0
2006-10-17 13:49:00,1.42336,1.42345,1.42325,1.42337,224100000.0
2006-10-17 13:50:00,1.42341,1.42355,1.42336,1.42355,289900000.0
2006-10-17 13:51:00,1.42353,1.42353,1.42302,1.42318,247500000.0
2006-10-17 13:52:00,1.42308,1.42346,1.42306,1.42346,421600002.0
2006-10-17 13:53:00,1.42336,1.42358,1.42328,1.42335,492600000.0
2006-10-17 13:54:00,1.4233,1.42343,1.42321,1.42331,436300002.0
2006-10-17 13:55:00,1.42333,1.4235,1.42323,1.4233,356300000.0
2006-10-17 13:56:00,1.42329,1.42338,1.42304,1.42333,397300001.0
2006-10-17 13:57:00,1.42336,1.42348,1.42321,1.42333,338600000.0
2006-10-17 13:58:00,1.42311,1.4232,1.42286,1.42305,234800000.0
2006-10-17 13:59:00,1.42286,1.42316,1.42274,1.42275,429500000.0
2006-10-17 14:00:00,1.4227,1.42306,1.4227,1.42306,351600001.0
2006-10-17 14:01:00,1.42306,1.42313,1.42296,1.42301,406500001.0
2006-10-17 14:02:00,1.42308,1.42317,1.42296,1.42304,383100001.0
2006-10-17 14:03:00,1.42297,1.42317,1.42294,1.42307,452500002.0
2006-10-17 14:04:00,1.42308,1.42313,1.42292,1.42294,429500000.0
2006-10-17 14:05:00,1.42309,1.42325,1.42292,1.42305,379400000.0
2006-10-17 14:06:00,1.42301,1.42303,1.42271,1.42297,360700000.0
2006-10-17 14:07:00,1.42311,1.42328,1.42293,1.42304,350500000.0
2006-10-17 14:08:00,1.42299,1.42299,1.42255,1.4228,371000000.0
2006-10-17 14:09:00,1.42277,1.42297,1.42271,1.42289,189800001.0
2006-10-17 14:10:00,1.42307,1.42323,1.42301,1.4231,252600001.0
2006-10-17 14:11:00,1.42299,1.42302,1.42276,1.42302,108700000.0
2006-10-17 14:12:00,1.42318,1.4234,1.42288,1.42329,260200001.0
2006-10-17 14:13:00,1.42343,1.4238,1.42343,1.4238,197400000.0
2006-10-17 14:14:00,1.42344,1.42344,1.42279,1.42296,239800000.0
2006-10-17 14:15:00,1.4228,1.42304,1.42267,1.42293,418500002.0
2006-10-17 14:16:00,1.42289,1.423,1.4228,1.42292,167000000.0
2006-10-17 14:17:00,1.42306,1.4234,1.42298,1.42313,632200002.0
2006-10-17 14:18:00,1.42303,1.42329,1.42288,1.42329,343000000.0
2006-10-17 14:19:00,1.42321,1.42343,1.42309,1.42322,402200000.0
2006-10-17 14:20:00,1.42321,1.42339,1.42302,1.42339,219200000.0
2006-10-17 14:21:00,1.4234,1.42351,1.42317,1.42331,416400001.0
2006-10-17 14:22:00,1.42358,1.42358,1.42322,1.42323,604900001.0
2006-10-17 14:23:00,1.42344,1.42345,1.42311,1.42333,164000000.0
2006-10-17 14:24:00,1.42342,1.42373,1.42332,1.42341,430800001.0
2006-10-17 14:25:00,1.42333,1.42355,1.42313,1.42336,574200001.0
2006-10-17 14:26:00,1.42329,1.4234,1.42309,1.42315,573800000.0
2006-10-17 14:27:00,1.42324,1.42348,1.42311,1.42337,413900002.0
2006-10-17 14:28:00,1.42331,1.42342,1.42292,1.42321,44100000.0
2006-10-17 14:29:00,1.42311,1.42323,1.42286,1.42291,36600000.0
2006-10-17 14:30:00,1.42303,1.42305,1.42157,1.42271,40600000.0
2006-10-17 14:31:00,1.42271,1.42313,1.42271,1.42308,31700000.0
2006-10-17 14:32:00,1.42346,1.42364,1.42307,1.42329,41900001.0
2006-10-17 14:33:00,1.42323,1.42351,1.423,1.42343,37100000.0
2006-10-17 14:34:00,1.42358,1.42365,1.4234,1.42359,30500000.0
2006-10-17 14:35:00,1.42362,1.42362,1.42308,1.42315,21000000.0
2006-10-17 14:36:00,1.42331,1.42363,1.42311,1.42311,61400000.0
2006-10-17 14:37:00,1.42349,1.4236,1.42342,1.4236,55400000.0
2006-10-17 14:38:00,1.42382,1.42422,1.42357,1.42422,36300000.0
2006-10-17 14:39:00,1.42403,1.42433,1.42362,1.42413,55800001.0
2006-10-17 14:40:00,1.42426,1.42467,1.42426,1.42455,31200000.0
2006-10-17 14:41:00,1.42459,1.42459,1.42424,1.42451,56200000.0
2006-10-17 14:42:00,1.42408,1.42454,1.42386,1.42386,35400000.0
2006-10-17 14:43:00,1.42435,1.42448,1.42407,1.42419,34000000.0
2006-10-17 14:44:00,1.4238,1.42406,1.42373,1.42402,46200000.0
2006-10-17 14:45:00,1.42393,1.42424,1.42384,1.42407,45800000.0
2006-10-17 14:46:00,1.42422,1.42428,1.42402,1.42427,35600000.0
2006-10-17 14:47:00,1.42419,1.42432,1.42399,1.42432,20800000.0
2006-10-17 14:48:00,1.42423,1.42445,1.42415,1.42445,30400000.0
2006-10-17 14:49:00,1.42439,1.42457,1.42428,1.42429,56600000.0
2006-10-17 14:50:00,1.42419,1.42459,1.42419,1.42458,46200001.0
2006-10-17 14:51:00,1.42462,1.42463,1.42432,1.42435,30400000.0
2006-10-17 14:52:00,1.42417,1.42439,1.42413,1.42436,36000000.0
2006-10-17 14:53:00,1.42418,1.42418,1.42377,1.42377,18400000.0
2006-10-17 14:54:00,1.42411,1.42423,1.42376,1.42376,35700000.0
2006-10-17 14:55:00,1.42408,1.4242,1.4235,1.42358,52800001.0
2006-10-17 14:56:00,1.4237,1.42381,1.42356,1.42377,41600000.0
2006-10-17 14:57:00,1.4237,1.4237,1.42328,1.42335,44800001.0
2006-10-17 14:58:00,1.42312,1.42361,1.42312,1.42343,42200000.0
2006-10-17 14:59:00,1.42356,1.42372,1.42318,1.4233,40500000.0
2006-10-17 15:00:00,1.42332,1.42346,1.42195,1.4225,54200000.0
2006-10-17 15:01:00,1.42362,1.42471,1.42348,1.42471,47400000.0
2006-10-17 15:02:00,1.42507,1.42532,1.42486,1.42528,32600000.0
2006-10-17 15:03:00,1.42492,1.42498,1.42453,1.42484,41100000.0
2006-10-17 15:04:00,1.425,1.42576,1.425,1.42566,42600000.0
2006-10-17 15:05:00,1.42549,1.42622,1.42533,1.42619,48300000.0
2006-10-17 15:06:00,1.42622,1.42627,1.42586,1.42608,39200000.0
2006-10-17 15:07:00,1.42621,1.42624,1.42587,1.42608,45200001.0
2006-10-17 15:08:00,1.42608,1.42665,1.42608,1.42661,48800000.0
2006-10-17 15:09:00,1.42663,1.42678,1.42653,1.42665,37800000.0
2006-10-17 15:10:00,1.4266,1.4273,1.4266,1.42713,32000000.0
2006-10-17 15:11:00,1.42702,1.42727,1.42696,1.42719,34600001.0
2006-10-17 15:12:00,1.42707,1.42718,1.42689,1.42689,33200000.0
2006-10-17 15:13:00,1.42708,1.4271,1.42693,1.4271,38600000.0
2006-10-17 15:14:00,1.42694,1.42705,1.42673,1.42675,36800000.0
2006-10-17 15:15:00,1.42717,1.42732,1.42653,1.427,57000000.0
2006-10-17 15:16:00,1.42688,1.42727,1.42684,1.4272,18400000.0
2006-10-17 15:17:00,1.42716,1.42725,1.42698,1.42709,49200000.0
2006-10-17 15:18:00,1.42717,1.42736,1.42686,1.42726,30800000.0
2006-10-17 15:19:00,1.42738,1.42738,1.42681,1.42681,21800000.0
2006-10-17 15:20:00,1.42713,1.42733,1.42701,1.42701,28600000.0
2006-10-17 15:21:00,1.42681,1.427,1.42669,1.427,43600000.0
2006-10-17 15:22:00,1.42707,1.4275,1.42687,1.4272,37000000.0
2006-10-17 15:23:00,1.42733,1.42736,1.42713,1.42722,25000000.0
2006-10-17 15:24:00,1.42706,1.42706,1.42671,1.42678,40000000.0
2006-10-17 15:25:00,1.42646,1.42684,1.4262,1.42645,34600000.0
2006-10-17 15:26:00,1.42652,1.42658,1.42629,1.42648,32200000.0
2006-10-17 15:27:00,1.42646,1.42698,1.42646,1.42671,51700001.0
2006-10-17 15:28:00,1.42665,1.427,1.42662,1.42695,39800000.0
2006-10-17 15:29:00,1.42697,1.42698,1.42658,1.42658,44600000.0
2006-10-17 15:30:00,1.42688,1.42701,1.4267,1.42701,50900000.0
2006-10-17 15:31:00,1.42697,1.42732,1.42689,1.42695,33600000.0
2006-10-17 15:32:00,1.42703,1.42725,1.42681,1.42715,47600001.0
2006-10-17 15:33:00,1.42684,1.42693,1.42666,1.42679,62500000.0
2006-10-17 15:34:00,1.4265,1.42683,1.4265,1.42663,31800000.0
2006-10-17 15:35:00,1.42686,1.42712,1.42676,1.42676,25200000.0
2006-10-17 15:36:00,1.42704,1.42728,1.42681,1.42681,45400000.0
2006-10-17 15:37:00,1.42689,1.42719,1.4267,1.42719,47700000.0
2006-10-17 15:38:00,1.42698,1.42698,1.42663,1.42694,42000000.0
2006-10-17 15:39:00,1.42689,1.42698,1.42675,1.42676,22800000.0
2006-10-17 15:40:00,1.42698,1.42702,1.42667,1.42671,22400000.0
2006-10-17 15:41:00,1.42686,1.4269,1.42653,1.42689,36200000.0
2006-10-17 15:42:00,1.42689,1.42698,1.42642,1.42657,34400000.0
2006-10-17 15:43:00,1.42657,1.42723,1.42657,1.4271,41900000.0
2006-10-17 15:44:00,1.42715,1.42728,1.42691,1.42719,29600000.0
2006-10-17 15:45:00,1.42692,1.4272,1.42689,1.42707,40600000.0
2006-10-17 15:46:00,1.42709,1.42733,1.42709,1.42711,26600000.0
2006-10-17 15:47:00,1.42702,1.42748,1.427,1.42748,41800000.0
2006-10-17 15:48:00,1.42752,1.42773,1.42738,1.42756,29600000.0
2006-10-17 15:49:00,1.42764,1.42803,1.42764,1.4279,47200000.0
2006-10-17 15:50:00,1.42781,1.42794,1.42742,1.42749,25800000.0
2006-10-17 15:51:00,1.42752,1.42769,1.42744,1.4276,32400000.0
2006-10-17 15:52:00,1.42762,1.42768,1.42743,1.42753,40400000.0
2006-10-17 15:53:00,1.4275,1.42784,1.4275,1.42773,37000000.0
2006-10-17 15:54:00,1.42796,1.42805,1.42774,1.4279,26600000.0
2006-10-17 15:55:00,1.42798,1.42799,1.42766,1.42786,37200000.0
2006-10-17 15:56:00,1.42799,1.42813,1.42764,1.42783,32300000.0
2006-10-17 15:57:00,1.42763,1.42799,1.42763,1.42787,15200000.0
2006-10-17 15:58:00,1.42819,1.42826,1.42804,1.42822,50500001.0
2006-10-17 15:59:00,1.42803,1.42803,1.42778,1.42787,37000000.0
2006-10-17 16:00:00,1.42785,1.42785,1.42738,1.42753,31500000.0
2006-10-17 16:01:00,1.42754,1.42808,1.42754,1.42794,41100000.0
2006-10-17 16:02:00,1.42791,1.4281,1.42782,1.42802,27800000.0
2006-10-17 16:03:00,1.42803,1.42826,1.42799,1.42814,32800000.0
2006-10-17 16:04:00,1.42798,1.42832,1.42784,1.42823,53600001.0
2006-10-17 16:05:00,1.42824,1.42841,1.42818,1.42841,33400000.0
2006-10-17 16:06:00,1.4283,1.4284,1.42804,1.42819,32600000.0
2006-10-17 16:07:00,1.42819,1.42876,1.42819,1.42848,34000000.0
2006-10-17 16:08:00,1.42836,1.42865,1.42823,1.42857,50000000.0
2006-10-17 16:09:00,1.42827,1.42863,1.42819,1.42824,41800000.0
2006-10-17 16:10:00,1.42827,1.42831,1.42811,1.42829,51400001.0
2006-10-17 16:11:00,1.42795,1.42851,1.42795,1.42847,36600000.0
2006-10-17 16:12:00,1.42835,1.42835,1.4281,1.42823,38000000.0
2006-10-17 16:13:00,1.42816,1.42825,1.42805,1.42816,54400000.0
2006-10-17 16:14:00,1.42799,1.42829,1.42795,1.42819,36400000.0
2006-10-17 16:15:00,1.42809,1.42834,1.42809,1.42834,45300000.0
2006-10-17 16:16:00,1.4282,1.42824,1.4279,1.42803,22000000.0
2006-10-17 16:17:00,1.42792,1.42814,1.42787,1.42808,34100000.0
2006-10-17 16:18:00,1.42807,1.42807,1.42768,1.42768,41300001.0
2006-10-17 16:19:00,1.42805,1.42808,1.42767,1.42803,23400000.0
2006-10-17 16:20:00,1.42808,1.42823,1.42787,1.42809,70500001.0
2006-10-17 16:21:00,1.42808,1.42836,1.42808,1.42836,40200000.0
2006-10-17 16:22:00,1.42835,1.42846,1.42814,1.42833,37300000.0
2006-10-17 16:23:00,1.42851,1.42851,1.42818,1.42828,40000001.0
2006-10-17 16:24:00,1.42827,1.42829,1.42779,1.42782,75300000.0
2006-10-17 16:25:00,1.4279,1.4279,1.42732,1.4279,44400000.0
2006-10-17 16:26:00,1.428,1.42802,1.42773,1.42773,72100000.0
2006-10-17 16:27:00,1.42789,1.4282,1.42789,1.428,39800000.0
2006-10-17 16:28:00,1.4281,1.42813,1.42786,1.42796,47900000.0
2006-10-17 16:29:00,1.42794,1.42794,1.42758,1.42777,44000000.0
2006-10-17 16:30:00,1.42784,1.42784,1.42747,1.42762,52600001.0
2006-10-17 16:31:00,1.42772,1.42789,1.42761,1.4277,51500000.0
2006-10-17 16:32:00,1.4279,1.42813,1.42749,1.42813,45800000.0
2006-10-17 16:33:00,1.42832,1.42832,1.42804,1.42805,47700000.0
2006-10-17 16:34:00,1.42813,1.42813,1.42774,1.42792,41600000.0
2006-10-17 16:35:00,1.42815,1.42822,1.42796,1.42815,37500000.0
2006-10-17 16:36:00,1.42795,1.42819,1.42775,1.42804,35200000.0
2006-10-17 16:37:00,1.428,1.42805,1.42769,1.42789,87300002.0
2006-10-17 16:38:00,1.42779,1.42796,1.42757,1.42777,46100000.0
2006-10-17 16:39:00,1.4279,1.42792,1.42781,1.42782,25800000.0
2006-10-17 16:40:00,1.4277,1.4277,1.42754,1.42761,25400000.0
2006-10-17 16:41:00,1.42707,1.42815,1.42707,1.42807,39100000.0
2006-10-17 16:42:00,1.42812,1.42815,1.42788,1.42791,27400000.0
2006-10-17 16:43:00,1.42783,1.42797,1.42775,1.4278,49200000.0
2006-10-17 16:44:00,1.42788,1.42844,1.42788,1.42844,32000000.0
2006-10-17 16:45:00,1.42833,1.42846,1.42818,1.42818,25200000.0
2006-10-17 16:46:00,1.42836,1.42837,1.428,1.42837,49200000.0
2006-10-17 16:47:00,1.42868,1.42879,1.42841,1.42849,51800000.0
2006-10-17 16:48:00,1.42855,1.42855,1.42789,1.42819,38700000.0
2006-10-17 16:49:00,1.42832,1.42832,1.42812,1.42824,34800000.0
2006-10-17 16:50:00,1.42807,1.42818,1.42805,1.42807,44600000.0
2006-10-17 16:51:00,1.42806,1.42819,1.42791,1.42819,31600000.0
2006-10-17 16:52:00,1.42821,1.42827,1.42807,1.42827,49000000.0
2006-10-17 16:53:00,1.42837,1.42845,1.42822,1.42845,40600000.0
2006-10-17 16:54:00,1.42842,1.42854,1.42824,1.42839,52100000.0
2006-10-17 16:55:00,1.42847,1.42851,1.42826,1.42846,28000000.0
2006-10-17 16:56:00,1.42847,1.42856,1.4284,1.42854,31800000.0
2006-10-17 16:57:00,1.42852,1.42878,1.42846,1.42872,23200000.0
2006-10-17 16:58:00,1.42851,1.42858,1.42826,1.42826,56700000.0
2006-10-17 16:59:00,1.42862,1.42864,1.42832,1.42856,39000000.0
2006-10-17 17:00:00,1.428,1.42846,1.428,1.42814,51600000.0
2006-10-17 17:01:00,1.42793,1.42825,1.4278,1.42825,42000000.0
2006-10-17 17:02:00,1.42847,1.42864,1.42846,1.42864,36200000.0
2006-10-17 17:03:00,1.42869,1.42869,1.42847,1.4285,46800000.0
2006-10-17 17:04:00,1.42832,1.42832,1.42777,1.42799,37500000.0
2006-10-17 17:05:00,1.42806,1.42829,1.42785,1.42822,18400000.0
2006-10-17 17:06:00,1.42821,1.42832,1.42807,1.42831,27800000.0
2006-10-17 17:07:00,1.42836,1.42865,1.42836,1.42842,49200000.0
2006-10-17 17:08:00,1.42832,1.4287,1.42832,1.4287,32400000.0
2006-10-17 17:09:00,1.42847,1.42863,1.42827,1.42855,50800000.0
2006-10-17 17:10:00,1.42838,1.42859,1.42836,1.42845,37400000.0
2006-10-17 17:11:00,1.42842,1.4286,1.4283,1.4286,26000000.0
2006-10-17 17:12:00,1.42842,1.42846,1.42833,1.42834,39400000.0
2006-10-17 17:13:00,1.42796,1.42816,1.42793,1.42816,44800000.0
2006-10-17 17:14:00,1.42791,1.42835,1.42791,1.42806,51300000.0
2006-10-17 17:15:00,1.42831,1.42841,1.42807,1.42815,29800000.0
2006-10-17 17:16:00,1.42828,1.42845,1.4282,1.4282,22200000.0
2006-10-17 17:17:00,1.42836,1.42869,1.42827,1.42869,40600000.0
2006-10-17 17:18:00,1.42903,1.42903,1.42878,1.42903,43100000.0
2006-10-17 17:19:00,1.42887,1.42908,1.42882,1.42893,36000000.0
2006-10-17 17:20:00,1.42874,1.42874,1.4284,1.42852,31800000.0
2006-10-17 17:21:00,1.42891,1.42893,1.42833,1.42891,37400000.0
2006-10-17 17:22:00,1.42875,1.42919,1.42873,1.42892,40000000.0
2006-10-17 17:23:00,1.42854,1.42898,1.42854,1.42895,33900000.0
2006-10-17 17:24:00,1.42872,1.42872,1.42838,1.42854,18400000.0
2006-10-17 17:25:00,1.4284,1.42877,1.4284,1.42871,48700000.0
2006-10-17 17:26:00,1.42856,1.42873,1.42841,1.42873,37000000.0
2006-10-17 17:27:00,1.42898,1.42906,1.42881,1.42881,37000000.0
2006-10-17 17:28:00,1.42904,1.42912,1.42879,1.42879,43100000.0
2006-10-17 17:29:00,1.42899,1.42919,1.42883,1.42906,37000000.0
2006-10-17 17:30:00,1.42906,1.42912,1.4286,1.42909,35800000.0
2006-10-17 17:31:00,1.42891,1.42891,1.4287,1.4287,34800000.0
2006-10-17 17:32:00,1.42852,1.4288,1.42852,1.42865,31000000.0
2006-10-17 17:33:00,1.42873,1.42893,1.42873,1.42893,34800000.0
2006-10-17 17:34:00,1.42895,1.42915,1.42871,1.42915,41800000.0
2006-10-17 17:35:00,1.42914,1.42914,1.42891,1.42907,39000000.0
2006-10-17 17:36:00,1.42907,1.42908,1.42887,1.42902,44400000.0
2006-10-17 17:37:00,1.42916,1.42933,1.42861,1.42927,40200000.0
2006-10-17 17:38:00,1.42917,1.42945,1.42909,1.42909,52000000.0
2006-10-17 17:39:00,1.42928,1.42944,1.42927,1.4294,44900000.0
2006-10-17 17:40:00,1.42917,1.42935,1.42894,1.42899,32800000.0
2006-10-17 17:41:00,1.42927,1.42943,1.42924,1.42938,44100000.0
2006-10-17 17:42:00,1.42945,1.4297,1.42917,1.42943,31400000.0
2006-10-17 17:43:00,1.42934,1.42941,1.42893,1.42893,51500000.0
2006-10-17 17:44:00,1.42881,1.42883,1.42873,1.42873,29400000.0
2006-10-17 17:45:00,1.42899,1.42954,1.42899,1.42937,32800001.0
2006-10-17 17:46:00,1.42939,1.42954,1.42928,1.42947,34200000.0
2006-10-17 17:47:00,1.42939,1.42956,1.42896,1.42896,32600000.0
2006-10-17 17:48:00,1.42908,1.42913,1.42861,1.42896,42000000.0
2006-10-17 17:49:00,1.42898,1.4292,1.4286,1.4292,44600000.0
2006-10-17 17:50:00,1.42918,1.42918,1.42895,1.42908,27800000.0
2006-10-17 17:51:00,1.42906,1.42935,1.42884,1.42904,40400000.0
2006-10-17 17:52:00,1.42936,1.42947,1.42908,1.42908,52400000.0
2006-10-17 17:53:00,1.42886,1.42908,1.42877,1.42907,24500000.0
2006-10-17 17:54:00,1.42893,1.42909,1.42847,1.42893,35200000.0
2006-10-17 17:55:00,1.42897,1.42943,1.42872,1.42941,32600000.0
2006-10-17 17:56:00,1.42916,1.42938,1.42912,1.42923,32800000.0
2006-10-17 17:57:00,1.4292,1.42937,1.42882,1.42917,47500000.0
2006-10-17 17:58:00,1.42921,1.42921,1.42897,1.42913,34600000.0
2006-10-17 17:59:00,1.42892,1.42908,1.42874,1.42891,55100000.0
2006-10-17 18:00:00,1.42933,1.42933,1.42914,1.42932,60400000.0
2006-10-17 18:01:00,1.42956,1.42956,1.42917,1.42924,32400000.0
2006-10-17 18:02:00,1.42925,1.42942,1.42916,1.42919,73700000.0
2006-10-17 18:03:00,1.42912,1.42928,1.4289,1.4289,41400000.0
2006-10-17 18:04:00,1.42926,1.42935,1.42914,1.42917,45600000.0
2006-10-17 18:05:00,1.42934,1.42942,1.42926,1.42929,37600000.0
2006-10-17 18:06:00,1.4292,1.42948,1.4292,1.42929,53000000.0
2006-10-17 18:07:00,1.42943,1.42943,1.42901,1.42915,27000000.0
2006-10-17 18:08:00,1.42909,1.42937,1.42909,1.42912,57200000.0
2006-10-17 18:09:00,1.42908,1.42925,1.4289,1.42908,59700000.0
2006-10-17 18:10:00,1.429,1.42922,1.42886,1.42908,15200000.0
2006-10-17 18:11:00,1.42926,1.4295,1.42916,1.42938,40600001.0
2006-10-17 18:12:00,1.42948,1.4296,1.42948,1.42951,23000000.0
2006-10-17 18:13:00,1.42969,1.42998,1.42969,1.42997,49100000.0
2006-10-17 18:14:00,1.42934,1.43012,1.42934,1.43004,29200000.0
2006-10-17 18:15:00,1.4298,1.4299,1.42959,1.42959,36000000.0
2006-10-17 18:16:00,1.42949,1.42963,1.42929,1.42945,41200000.0
2006-10-17 18:17:00,1.42954,1.4297,1.4295,1.42964,40300000.0
2006-10-17 18:18:00,1.42964,1.4298,1.42952,1.42969,41700000.0
2006-10-17 18:19:00,1.42965,1.42965,1.42919,1.42919,40200000.0
2006-10-17 18:20:00,1.4293,1.42951,1.42908,1.42921,24800000.0
2006-10-17 18:21:00,1.42932,1.42956,1.4292,1.42942,31600000.0
2006-10-17 18:22:00,1.42946,1.42946,1.42916,1.42916,42200000.0
2006-10-17 18:23:00,1.42905,1.42924,1.42905,1.42912,40700000.0
2006-10-17 18:24:00,1.4292,1.42922,1.42896,1.42896,32800000.0
2006-10-17 18:25:00,1.42917,1.42934,1.42903,1.42918,45900000.0
2006-10-17 18:26:00,1.42927,1.42927,1.42915,1.42918,25000000.0
2006-10-17 18:27:00,1.4292,1.42955,1.42907,1.4295,48100000.0
2006-10-17 18:28:00,1.42923,1.42935,1.42919,1.42922,33600000.0
2006-10-17 18:29:00,1.42917,1.42927,1.42902,1.42918,37800000.0
2006-10-17 18:30:00,1.42922,1.42922,1.429,1.42913,39100000.0
2006-10-17 18:31:00,1.42916,1.42918,1.42886,1.42897,37100000.0
2006-10-17 18:32:00,1.42901,1.42914,1.42892,1.42914,23400000.0
2006-10-17 18:33:00,1.42919,1.42921,1.42899,1.42903,40200000.0
2006-10-17 18:34:00,1.42891,1.42905,1.42881,1.42897,43400000.0
2006-10-17 18:35:00,1.42893,1.42903,1.42871,1.4289,33000000.0
2006-10-17 18:36:00,1.42869,1.42886,1.42865,1.42872,45000000.0
2006-10-17 18:37:00,1.42873,1.42894,1.42861,1.42894,37500000.0
2006-10-17 18:38:00,1.42877,1.42903,1.42868,1.42892,39800000.0
2006-10-17 18:39:00,1.42867,1.42899,1.42867,1.42875,20600000.0
2006-10-17 18:40:00,1.42865,1.42875,1.42855,1.4286,36900000.0
2006-10-17 18:41:00,1.42853,1.42861,1.42844,1.42861,24600000.0
2006-10-17 18:42:00,1.42854,1.42864,1.42837,1.42861,37600000.0
2006-10-17 18:43:00,1.42856,1.42874,1.42844,1.42854,27400000.0
2006-10-17 18:44:00,1.42856,1.42856,1.42828,1.42828,51900000.0
2006-10-17 18:45:00,1.42846,1.42853,1.42815,1.42839,20600000.0
2006-10-17 18:46:00,1.42861,1.42865,1.42844,1.42844,25600000.0
2006-10-17 18:47:00,1.42859,1.42859,1.42834,1.42834,32800000.0
2006-10-17 18:48:00,1.42832,1.42852,1.42825,1.42837,31200000.0
2006-10-17 18:49:00,1.42848,1.42849,1.42809,1.4282,30600000.0
2006-10-17 18:50:00,1.42836,1.42873,1.42835,1.42868,22800000.0
2006-10-17 18:51:00,1.42854,1.42872,1.42843,1.42862,45800000.0
2006-10-17 18:52:00,1.42859,1.42888,1.42859,1.42864,46100000.0
2006-10-17 18:53:00,1.42873,1.42902,1.42873,1.42893,40800000.0
2006-10-17 18:54:00,1.42909,1.42909,1.42863,1.42868,45400000.0
2006-10-17 18:55:00,1.42855,1.42873,1.42851,1.42859,44100000.0
2006-10-17 18:56:00,1.42841,1.42892,1.42841,1.42848,50500000.0
2006-10-17 18:57:00,1.42879,1.42894,1.42879,1.42888,46300000.0
2006-10-17 18:58:00,1.42904,1.42913,1.42897,1.429,30200000.0
2006-10-17 18:59:00,1.4289,1.4289,1.42843,1.42885,33800000.0
2006-10-17 19:00:00,1.42868,1.42888,1.42847,1.42888,29000000.0
2006-10-17 19:01:00,1.42893,1.42893,1.42862,1.4288,46000000.0
2006-10-17 19:02:00,1.42882,1.42895,1.42869,1.42895,32100000.0
2006-10-17 19:03:00,1.42877,1.42891,1.42857,1.4288,54200000.0
2006-10-17 19:04:00,1.42873,1.42889,1.42859,1.42878,53600000.0
2006-10-17 19:05:00,1.4288,1.42895,1.42866,1.42879,27800000.0
2006-10-17 19:06:00,1.42876,1.42876,1.42855,1.42875,42800000.0
2006-10-17 19:07:00,1.42871,1.42877,1.42846,1.42877,49600000.0
2006-10-17 19:08:00,1.42856,1.42885,1.42856,1.42874,34600000.0
2006-10-17 19:09:00,1.42876,1.42876,1.42849,1.42864,36600000.0
2006-10-17 19:10:00,1.42876,1.42876,1.42817,1.42817,56100000.0
2006-10-17 19:11:00,1.42845,1.42864,1.42845,1.42852,36000000.0
2006-10-17 19:12:00,1.42833,1.42861,1.42833,1.42861,18800000.0
2006-10-17 19:13:00,1.42858,1.42873,1.42839,1.42849,51900000.0
2006-10-17 19:14:00,1.42843,1.42852,1.42832,1.42852,34400000.0
2006-10-17 19:15:00,1.42837,1.42846,1.42816,1.42846,52700001.0
2006-10-17 19:16:00,1.4282,1.42844,1.4282,1.42841,23200000.0
2006-10-17 19:17:00,1.42848,1.42882,1.42848,1.42864,31200000.0
2006-10-17 19:18:00,1.4288,1.42884,1.42862,1.42876,23800000.0
2006-10-17 19:19:00,1.42894,1.42894,1.42848,1.42886,38800000.0
2006-10-17 19:20:00,1.42886,1.42903,1.42867,1.42896,33800000.0
2006-10-17 19:21:00,1.42885,1.42912,1.42876,1.4288,31500000.0
2006-10-17 19:22:00,1.42885,1.42893,1.4287,1.42883,30400000.0
2006-10-17 19:23:00,1.42865,1.42887,1.4284,1.42885,60800001.0
2006-10-17 19:24:00,1.42887,1.42887,1.42863,1.42879,49900000.0
2006-10-17 19:25:00,1.42901,1.4291,1.4289,1.42908,32200000.0
2006-10-17 19:26:00,1.42876,1.42902,1.42857,1.42891,26800000.0
2006-10-17 19:27:00,1.42879,1.42912,1.42854,1.42912,27300000.0
2006-10-17 19:28:00,1.42912,1.42929,1.42875,1.42901,35200000.0
2006-10-17 19:29:00,1.42896,1.42908,1.42864,1.42907,51500000.0
2006-10-17 19:30:00,1.42916,1.42918,1.42884,1.42884,54600000.0
2006-10-17 19:31:00,1.42897,1.42897,1.42876,1.42886,37400000.0
2006-10-17 19:32:00,1.42882,1.42908,1.42882,1.42901,37400000.0
2006-10-17 19:33:00,1.42907,1.4291,1.42882,1.42898,33100000.0
2006-10-17 19:34:00,1.42886,1.42899,1.42872,1.42889,45000000.0
2006-10-17 19:35:00,1.42909,1.42926,1.42881,1.42921,50600000.0
2006-10-17 19:36:00,1.42904,1.42922,1.42888,1.4289,41100000.0
2006-10-17 19:37:00,1.42894,1.42903,1.42865,1.42865,29800000.0
2006-10-17 19:38:00,1.42867,1.42903,1.42867,1.42884,40200000.0
2006-10-17 19:39:00,1.42895,1.42908,1.42883,1.42891,33000000.0
2006-10-17 19:40:00,1.4288,1.42898,1.42868,1.4288,56400001.0
2006-10-17 19:41:00,1.42883,1.42902,1.42869,1.42884,38500000.0
2006-10-17 19:42:00,1.42877,1.42883,1.42845,1.42859,33400000.0
2006-10-17 19:43:00,1.42889,1.42905,1.42858,1.42893,65300002.0
2006-10-17 19:44:00,1.42886,1.42899,1.42886,1.42899,54300000.0
2006-10-17 19:45:00,1.42895,1.42898,1.42885,1.42892,39400000.0
2006-10-17 19:46:00,1.42872,1.42875,1.42829,1.42829,41600000.0
2006-10-17 19:47:00,1.42861,1.42887,1.42858,1.42881,39600000.0
2006-10-17 19:48:00,1.42878,1.42878,1.42849,1.42856,48300000.0
2006-10-17 19:49:00,1.4285,1.42861,1.42846,1.42856,28000000.0
2006-10-17 19:50:00,1.42881,1.42881,1.42846,1.42861,53200001.0
2006-10-17 19:51:00,1.42843,1.42866,1.42843,1.42859,55800000.0
2006-10-17 19:52:00,1.42854,1.42884,1.42851,1.42876,34100000.0
2006-10-17 19:53:00,1.4288,1.42887,1.42843,1.42856,40200000.0
2006-10-17 19:54:00,1.42863,1.42882,1.42863,1.42869,28000000.0
2006-10-17 19:55:00,1.42864,1.42904,1.42864,1.42904,49700000.0
2006-10-17 19:56:00,1.42916,1.42931,1.42899,1.42915,42000000.0
2006-10-17 19:57:00,1.42923,1.42932,1.42896,1.42912,73900000.0
2006-10-17 19:58:00,1.42912,1.42936,1.42909,1.42924,27000000.0
2006-10-17 19:59:00,1.42942,1.42963,1.42939,1.42948,28200000.0
2006-10-17 20:00:00,1.42942,1.42951,1.42922,1.42924,42300000.0
2006-10-17 20:01:00,1.42971,1.42989,1.42964,1.42964,49900000.0
2006-10-17 20:02:00,1.42961,1.42967,1.42946,1.42948,44400001.0
2006-10-17 20:03:00,1.42952,1.42952,1.4292,1.42934,30500000.0
2006-10-17 20:04:00,1.42947,1.4295,1.42902,1.42929,45300000.0
2006-10-17 20:05:00,1.42928,1.42944,1.42914,1.42914,33200000.0
2006-10-17 20:06:00,1.42924,1.42944,1.42915,1.42923,33900000.0
2006-10-17 20:07:00,1.42914,1.42942,1.42898,1.42942,29600000.0
2006-10-17 20:08:00,1.42949,1.42949,1.42889,1.42896,31600000.0
2006-10-17 20:09:00,1.42901,1.42908,1.42889,1.42892,18000000.0
2006-10-17 20:10:00,1.42859,1.42902,1.42859,1.42902,53200000.0
2006-10-17 20:11:00,1.42907,1.42909,1.42891,1.42897,36700000.0
2006-10-17 20:12:00,1.4291,1.4291,1.42864,1.42894,37300000.0
2006-10-17 20:13:00,1.42899,1.42902,1.42877,1.42897,32600000.0
2006-10-17 20:14:00,1.42892,1.42915,1.4284,1.42908,42600000.0
2006-10-17 20:15:00,1.42923,1.42924,1.429,1.42921,33000000.0
2006-10-17 20:16:00,1.42923,1.42953,1.42907,1.42907,40200000.0
2006-10-17 20:17:00,1.42907,1.42952,1.42907,1.4293,36000000.0
2006-10-17 20:18:00,1.42928,1.42946,1.42917,1.42917,33800000.0
2006-10-17 20:19:00,1.42932,1.42943,1.42927,1.42928,57800000.0
2006-10-17 20:20:00,1.4292,1.4292,1.42886,1.42906,41900000.0
2006-10-17 20:21:00,1.42895,1.42904,1.4289,1.42902,45800000.0
2006-10-17 20:22:00,1.42907,1.42912,1.42892,1.42895,44400000.0
2006-10-17 20:23:00,1.42887,1.42897,1.42861,1.4288,63800000.0
2006-10-17 20:24:00,1.42906,1.42906,1.42877,1.42877,43400000.0
2006-10-17 20:25:00,1.42904,1.42904,1.42871,1.42871,40600000.0
2006-10-17 20:26:00,1.4291,1.42921,1.42887,1.42915,38000000.0
2006-10-17 20:27:00,1.42901,1.42901,1.42857,1.4287,50700000.0
2006-10-17 20:28:00,1.42888,1.42916,1.42888,1.42916,37800000.0
2006-10-17 20:29:00,1.42909,1.42925,1.42873,1.42917,41800000.0
2006-10-17 20:30:00,1.42926,1.42926,1.4288,1.42888,26000000.0
2006-10-17 20:31:00,1.42856,1.42882,1.42827,1.42882,39000000.0
2006-10-17 20:32:00,1.42863,1.42888,1.42839,1.42887,59100000.0
2006-10-17 20:33:00,1.42896,1.42896,1.42846,1.42864,32600000.0
2006-10-17 20:34:00,1.42854,1.42887,1.42854,1.42887,45100000.0
2006-10-17 20:35:00,1.42872,1.42885,1.42866,1.42875,39400000.0
2006-10-17 20:36:00,1.42879,1.42904,1.42875,1.42889,47800000.0
2006-10-17 20:37:00,1.42898,1.42911,1.42885,1.42906,45400000.0
2006-10-17 20:38:00,1.42917,1.42926,1.42903,1.42914,44800000.0
2006-10-17 20:39:00,1.42903,1.42914,1.4288,1.4289,48800000.0
2006-10-17 20:40:00,1.429,1.42935,1.429,1.42924,44400000.0
2006-10-17 20:41:00,1.42929,1.42935,1.42898,1.42932,42600000.0
2006-10-17 20:42:00,1.42927,1.42927,1.42887,1.42914,48400000.0
2006-10-17 20:43:00,1.42889,1.42891,1.42856,1.42856,40700000.0
2006-10-17 20:44:00,1.42891,1.42908,1.4287,1.42904,55200000.0
2006-10-17 20:45:00,1.42909,1.42931,1.42908,1.42908,45000000.0
2006-10-17 20:46:00,1.42925,1.42945,1.42912,1.4293,39900000.0
2006-10-17 20:47:00,1.42929,1.42943,1.42899,1.42927,33400000.0
2006-10-17 20:48:00,1.42918,1.42948,1.42918,1.42919,58700001.0
2006-10-17 20:49:00,1.4291,1.43033,1.4291,1.43026,36500000.0
2006-10-17 20:50:00,1.43007,1.43067,1.42999,1.43059,27800000.0
2006-10-17 20:51:00,1.4305,1.43057,1.43032,1.43051,23200000.0
2006-10-17 20:52:00,1.43063,1.431,1.43063,1.43089,19600000.0
2006-10-17 20:53:00,1.43066,1.43112,1.43066,1.43098,24400000.0
2006-10-17 20:54:00,1.43056,1.43089,1.43046,1.43053,44400000.0
2006-10-17 20:55:00,1.43069,1.43108,1.43068,1.43104,32800000.0
2006-10-17 20:56:00,1.43087,1.43115,1.43074,1.43115,39400001.0
2006-10-17 20:57:00,1.43096,1.43108,1.43084,1.43094,27800000.0
2006-10-17 20:58:00,1.43098,1.43105,1.4307,1.43086,39500000.0
2006-10-17 20:59:00,1.43078,1.43095,1.43077,1.43092,54600000.0
2006-10-17 21:00:00,1.43092,1.43103,1.43042,1.43077,19600000.0
2006-10-17 21:01:00,1.43079,1.43104,1.43043,1.43043,34800000.0
2006-10-17 21:02:00,1.43077,1.43094,1.43038,1.43062,37600000.0
2006-10-17 21:03:00,1.43028,1.43039,1.43007,1.43024,33200000.0
2006-10-17 21:04:00,1.43035,1.43056,1.4303,1.43056,28400000.0
2006-10-17 21:05:00,1.43034,1.43071,1.4303,1.43042,35800000.0
2006-10-17 21:06:00,1.43043,1.43045,1.43009,1.43045,20200000.0
2006-10-17 21:07:00,1.43049,1.43056,1.43029,1.43051,30500000.0
2006-10-17 21:08:00,1.43045,1.43045,1.43018,1.43045,31800000.0
2006-10-17 21:09:00,1.43041,1.43042,1.4302,1.43039,34200000.0
2006-10-17 21:10:00,1.43038,1.43038,1.4301,1.43022,32400000.0
2006-10-17 21:11:00,1.4303,1.43062,1.43012,1.43028,44000001.0
2006-10-17 21:12:00,1.43036,1.4306,1.4303,1.4303,60400001.0
2006-10-17 21:13:00,1.43022,1.43044,1.43019,1.43034,57200000.0
2006-10-17 21:14:00,1.43021,1.43052,1.43016,1.43033,39000000.0
2006-10-17 21:15:00,1.43033,1.43051,1.43033,1.43043,70100000.0
2006-10-17 21:16:00,1.43014,1.43061,1.43014,1.43061,50200001.0
2006-10-17 21:17:00,1.43057,1.43062,1.43024,1.43024,40200000.0
2006-10-17 21:18:00,1.43067,1.43067,1.43012,1.43052,23200000.0
2006-10-17 21:19:00,1.43062,1.43068,1.43044,1.43048,40000000.0
2006-10-17 21:20:00,1.43049,1.43067,1.43043,1.43052,32800000.0
2006-10-17 21:21:00,1.43051,1.43075,1.4305,1.43069,52200000.0
2006-10-17 21:22:00,1.43031,1.43078,1.43031,1.43063,40000000.0
2006-10-17 21:23:00,1.43053,1.43059,1.43007,1.43007,38600000.0
2006-10-17 21:24:00,1.43039,1.43078,1.43033,1.43048,41200000.0
2006-10-17 21:25:00,1.43055,1.43084,1.43036,1.43036,36400000.0
2006-10-17 21:26:00,1.4306,1.43075,1.43044,1.43049,35900000.0
2006-10-17 21:27:00,1.43052,1.43057,1.43048,1.43048,19200000.0
2006-10-17 21:28:00,1.43043,1.43062,1.43042,1.43062,18400000.0
2006-10-17 21:29:00,1.43072,1.43072,1.43059,1.43066,43100000.0
2006-10-17 21:30:00,1.4307,1.43076,1.43059,1.43063,27800000.0
2006-10-17 21:31:00,1.43068,1.43076,1.43052,1.43072,30800000.0
2006-10-17 21:32:00,1.43078,1.43078,1.43061,1.43078,31600000.0
2006-10-17 21:33:00,1.43075,1.43081,1.43039,1.43052,44500000.0
2006-10-17 21:34:00,1.43049,1.43051,1.43041,1.43051,46700000.0
2006-10-17 21:35:00,1.4305,1.4306,1.43022,1.4306,20400000.0
2006-10-17 21:36:00,1.43073,1.43074,1.43036,1.43065,46600001.0
2006-10-17 21:37:00,1.43065,1.4307,1.43056,1.4307,43400000.0
2006-10-17 21:38:00,1.43073,1.43083,1.4305,1.43083,25800000.0
2006-10-17 21:39:00,1.43073,1.43112,1.43073,1.43112,28000000.0
2006-10-17 21:40:00,1.43097,1.43125,1.43097,1.43113,29400000.0
2006-10-17 21:41:00,1.43112,1.43124,1.43101,1.43112,31000000.0
2006-10-17 21:42:00,1.43105,1.43105,1.43061,1.43061,29600000.0
2006-10-17 21:43:00,1.43085,1.43114,1.43078,1.43114,42500000.0
2006-10-17 21:44:00,1.43098,1.43098,1.43078,1.4308,36300000.0
2006-10-17 21:45:00,1.43064,1.43074,1.43064,1.43071,27200000.0
2006-10-17 21:46:00,1.4308,1.43088,1.43036,1.43056,33000000.0
2006-10-17 21:47:00,1.43047,1.43058,1.43036,1.43036,35600000.0
2006-10-17 21:48:00,1.43059,1.43059,1.43009,1.43038,59800000.0
2006-10-17 21:49:00,1.43047,1.43056,1.43047,1.43056,27800000.0
2006-10-17 21:50:00,1.43056,1.43056,1.43032,1.4304,39600000.0
2006-10-17 21:51:00,1.43038,1.43062,1.43038,1.43053,34800000.0
2006-10-17 21:52:00,1.43038,1.4308,1.43038,1.43079,30400000.0
2006-10-17 21:53:00,1.43064,1.43087,1.43062,1.43062,31300000.0
2006-10-17 21:54:00,1.43076,1.43109,1.43075,1.43091,46700000.0
2006-10-17 21:55:00,1.43079,1.43089,1.43067,1.43081,63400000.0
2006-10-17 21:56:00,1.43063,1.43066,1.43032,1.43045,51600000.0
2006-10-17 21:57:00,1.43031,1.43031,1.42984,1.43024,39800000.0
2006-10-17 21:58:00,1.43011,1.43022,1.42995,1.43002,29600000.0
2006-10-17 21:59:00,1.43013,1.43027,1.42983,1.42996,42200000.0
2006-10-17 22:00:00,1.43024,1.43031,1.43012,1.43024,62600001.0
2006-10-17 22:01:00,1.43019,1.43044,1.43017,1.43027,42400000.0
2006-10-17 22:02:00,1.43023,1.43049,1.43008,1.43008,41800001.0
2006-10-17 22:03:00,1.43045,1.43045,1.43024,1.43041,32800000.0
2006-10-17 22:04:00,1.43053,1.43053,1.43017,1.43026,46700000.0
2006-10-17 22:05:00,1.43034,1.43034,1.43014,1.43034,45800000.0
2006-10-17 22:06:00,1.43033,1.43033,1.42984,1.43014,47200000.0
2006-10-17 22:07:00,1.43032,1.43057,1.43032,1.43037,57600000.0
2006-10-17 22:08:00,1.43013,1.43055,1.43013,1.43052,32600000.0
2006-10-17 22:09:00,1.43033,1.43044,1.43002,1.43028,30400000.0
2006-10-17 22:10:00,1.43024,1.43037,1.43016,1.43034,50900000.0
2006-10-17 22:11:00,1.43033,1.43069,1.43033,1.43045,26400000.0
2006-10-17 22:12:00,1.43047,1.43068,1.43044,1.43044,48000000.0
2006-10-17 22:13:00,1.43059,1.43075,1.43059,1.43075,39900000.0
2006-10-17 22:14:00,1.43061,1.43092,1.43061,1.43066,62500000.0
2006-10-17 22:15:00,1.43062,1.43077,1.43043,1.43051,38800000.0
2006-10-17 22:16:00,1.43049,1.43072,1.43047,1.43047,30000000.0
2006-10-17 22:17:00,1.43067,1.43067,1.43039,1.43052,20800000.0
2006-10-17 22:18:00,1.43062,1.43062,1.43036,1.43037,35500000.0
2006-10-17 22:19:00,1.43038,1.4306,1.43038,1.4305,26800000.0
2006-10-17 22:20:00,1.43059,1.43077,1.43046,1.43055,30800000.0
2006-10-17 22:21:00,1.43033,1.43068,1.43018,1.43053,31800000.0
2006-10-17 22:22:00,1.43073,1.43073,1.43048,1.43063,67800000.0
2006-10-17 22:23:00,1.43074,1.43074,1.43053,1.43056,33500000.0
2006-10-17 22:24:00,1.43091,1.43117,1.43084,1.431,42500000.0
2006-10-17 22:25:00,1.43089,1.43116,1.43086,1.43116,33800000.0
2006-10-17 22:26:00,1.43098,1.43128,1.43098,1.43128,28000000.0
2006-10-17 22:27:00,1.43111,1.43118,1.43072,1.43095,44200000.0
2006-10-17 22:28:00,1.43081,1.4312,1.43081,1.43098,39400000.0
2006-10-17 22:29:00,1.43105,1.43114,1.43086,1.43095,35600000.0
2006-10-17 22:30:00,1.43093,1.43106,1.43077,1.43084,35400000.0
2006-10-17 22:31:00,1.43114,1.43125,1.43056,1.43117,24400000.0
2006-10-17 22:32:00,1.43121,1.43131,1.43108,1.43114,31400000.0
2006-10-17 22:33:00,1.43093,1.43126,1.43093,1.43122,47300000.0
2006-10-17 22:34:00,1.43116,1.43117,1.43068,1.43097,39800000.0
2006-10-17 22:35:00,1.43107,1.43113,1.43089,1.43092,59000000.0
2006-10-17 22:36:00,1.4311,1.43116,1.4305,1.4305,53600001.0
2006-10-17 22:37:00,1.43103,1.43111,1.43092,1.43104,40000000.0
2006-10-17 22:38:00,1.431,1.43115,1.43089,1.43101,24400000.0
2006-10-17 22:39:00,1.431,1.43101,1.4307,1.43084,31500000.0
2006-10-17 22:40:00,1.43091,1.43114,1.43082,1.43085,42400000.0
2006-10-17 22:41:00,1.43104,1.43117,1.43085,1.43102,42000001.0
2006-10-17 22:42:00,1.43114,1.43132,1.43105,1.43118,24500000.0
2006-10-17 22:43:00,1.43126,1.43135,1.43115,1.43135,20000000.0
2006-10-17 22:44:00,1.43119,1.43131,1.43106,1.43131,27700000.0
2006-10-17 22:45:00,1.43125,1.43143,1.43102,1.43143,29100000.0
2006-10-17 22:46:00,1.43121,1.43121,1.43095,1.43095,38200000.0
2006-10-17 22:47:00,1.43117,1.43117,1.4308,1.43106,56000002.0
2006-10-17 22:48:00,1.43094,1.43133,1.43094,1.43117,40900000.0
2006-10-17 22:49:00,1.4311,1.43126,1.43084,1.43112,34000000.0
2006-10-17 22:50:00,1.4311,1.43134,1.4311,1.43112,19600000.0
2006-10-17 22:51:00,1.43131,1.43136,1.43108,1.43109,32500000.0
2006-10-17 22:52:00,1.43119,1.43119,1.43087,1.43094,41200000.0
2006-10-17 22:53:00,1.43111,1.43123,1.43085,1.43114,47400000.0
2006-10-17 22:54:00,1.43097,1.43111,1.4309,1.43093,43600001.0
2006-10-17 22:55:00,1.43124,1.43132,1.43108,1.43108,42800000.0
2006-10-17 22:56:00,1.43127,1.43138,1.43121,1.43138,24400000.0
2006-10-17 22:57:00,1.43111,1.43126,1.43089,1.43089,48700000.0
2006-10-17 22:58:00,1.43119,1.43129,1.43119,1.43127,43000000.0
2006-10-17 22:59:00,1.43141,1.43141,1.43093,1.43112,54500000.0
2006-10-17 23:00:00,1.43013,1.43013,1.42989,1.42989,32900000.0
2006-10-17 23:01:00,1.43002,1.43036,1.4299,1.43036,45800000.0
2006-10-17 23:02:00,1.43015,1.43035,1.42998,1.43035,37600000.0
2006-10-17 23:03:00,1.43054,1.43059,1.43029,1.43029,29900000.0
2006-10-17 23:04:00,1.43029,1.43057,1.43029,1.43047,43500000.0
2006-10-17 23:05:00,1.43095,1.43114,1.43071,1.43098,33600000.0
2006-10-17 23:06:00,1.43065,1.43072,1.43025,1.43054,49200000.0
2006-10-17 23:07:00,1.43061,1.43078,1.43056,1.43064,21200000.0
2006-10-17 23:08:00,1.43074,1.43086,1.43049,1.43054,47400000.0
2006-10-17 23:09:00,1.43052,1.43067,1.43035,1.43035,28200000.0
2006-10-17 23:10:00,1.4298,1.43015,1.42979,1.43009,40900000.0
2006-10-17 23:11:00,1.43013,1.43013,1.42994,1.43001,45600000.0
2006-10-17 23:12:00,1.43013,1.43038,1.43013,1.43038,43400000.0
2006-10-17 23:13:00,1.42974,1.4306,1.42974,1.43026,31400000.0
2006-10-17 23:14:00,1.43014,1.43014,1.42988,1.43001,49300000.0
2006-10-17 23:15:00,1.43,1.43027,1.42953,1.43012,38400000.0
2006-10-17 23:16:00,1.43028,1.43028,1.43005,1.43028,37200000.0
2006-10-17 23:17:00,1.43031,1.43031,1.42998,1.42998,37500000.0
2006-10-17 23:18:00,1.43015,1.43024,1.42984,1.43007,61400000.0
2006-10-17 23:19:00,1.43007,1.43028,1.43001,1.43013,62400000.0
2006-10-17 23:20:00,1.43019,1.43019,1.42938,1.4298,55400000.0
2006-10-17 23:21:00,1.43001,1.43038,1.42998,1.43016,43400000.0
2006-10-17 23:22:00,1.43018,1.43039,1.43,1.4303,34300000.0
2006-10-17 23:23:00,1.43022,1.43028,1.43004,1.43015,38500000.0
2006-10-17 23:24:00,1.42999,1.43007,1.42985,1.42985,51600001.0
2006-10-17 23:25:00,1.4301,1.43028,1.43001,1.43001,48200000.0
2006-10-17 23:26:00,1.43006,1.43033,1.43,1.43033,36600000.0
2006-10-17 23:27:00,1.43031,1.4304,1.4303,1.4304,37400000.0
2006-10-17 23:28:00,1.43037,1.43041,1.43004,1.43004,43400000.0
2006-10-17 23:29:00,1.43027,1.43048,1.43008,1.43032,62400000.0
2006-10-17 23:30:00,1.43017,1.43043,1.43015,1.43025,42000000.0
2006-10-17 23:31:00,1.4302,1.43042,1.42994,1.43042,27600000.0
2006-10-17 23:32:00,1.43022,1.43038,1.43002,1.43023,40200000.0
2006-10-17 23:33:00,1.42997,1.43021,1.42997,1.43021,19200000.0
2006-10-17 23:34:00,1.43017,1.43024,1.42982,1.43,48000000.0
2006-10-17 23:35:00,1.43012,1.43017,1.42996,1.42998,23400000.0
2006-10-17 23:36:00,1.42995,1.43004,1.42988,1.42988,45300000.0
2006-10-17 23:37:00,1.42998,1.42998,1.42987,1.42987,25400000.0
2006-10-17 23:38:00,1.42967,1.42972,1.42954,1.42972,49900000.0
2006-10-17 23:39:00,1.42955,1.42957,1.42933,1.42957,35600000.0
2006-10-17 23:40:00,1.4298,1.42984,1.42953,1.42953,36600000.0
2006-10-17 23:41:00,1.42964,1.42965,1.42908,1.42908,23400000.0
2006-10-17 23:42:00,1.42958,1.42958,1.42929,1.42946,30600000.0
2006-10-17 23:43:00,1.42939,1.42941,1.42889,1.42928,40700000.0
2006-10-17 23:44:00,1.42962,1.42962,1.42942,1.42953,40200000.0
2006-10-17 23:45:00,1.42939,1.42961,1.42926,1.42945,49600000.0
2006-10-17 23:46:00,1.42959,1.42963,1.42945,1.42947,35000000.0
2006-10-17 23:47:00,1.42952,1.42962,1.4294,1.42949,53400000.0
2006-10-17 23:48:00,1.42946,1.42951,1.4292,1.4295,25600000.0
2006-10-17 23:49:00,1.42967,1.42972,1.42915,1.42951,30600000.0
2006-10-17 23:50:00,1.42966,1.42966,1.4293,1.42949,42800000.0
2006-10-17 23:51:00,1.42923,1.42925,1.42895,1.42909,64300001.0
2006-10-17 23:52:00,1.42915,1.42964,1.42897,1.42964,48300000.0
2006-10-17 23:53:00,1.43001,1.43001,1.42945,1.42976,28200000.0
2006-10-17 23:54:00,1.42982,1.42984,1.42917,1.42917,33300000.0
2006-10-17 23:55:00,1.42954,1.42982,1.42954,1.42982,57400000.0
2006-10-17 23:56:00,1.42981,1.42981,1.42938,1.42964,44200000.0
2006-10-17 23:57:00,1.42975,1.4298,1.42964,1.42977,34400000.0
2006-10-17 23:58:00,1.4296,1.43011,1.42938,1.42998,38000000.0
2006-10-17 23:59:00,1.43005,1.43005,1.42974,1.42978,45300000.0
2006-10-18 00:00:00,1.42979,1.4303,1.42979,1.43021,46500000.0
2006-10-18 00:01:00,1.43036,1.4305,1.43024,1.43041,44600000.0
2006-10-18 00:02:00,1.43043,1.43056,1.42996,1.43022,51400000.0
2006-10-18 00:03:00,1.43025,1.43036,1.43012,1.43021,31000000.0
2006-10-18 00:04:00,1.4301,1.4302,1.4301,1.43017,23200000.0
2006-10-18 00:05:00,1.43009,1.43009,1.42978,1.42978,53400000.0
2006-10-18 00:06:00,1.42993,1.43014,1.42993,1.43014,45800001.0
2006-10-18 00:07:00,1.43012,1.43029,1.43,1.43008,48000000.0
2006-10-18 00:08:00,1.43013,1.43016,1.4297,1.42988,49900000.0
2006-10-18 00:09:00,1.42973,1.43005,1.42963,1.42974,39200000.0
2006-10-18 00:10:00,1.42993,1.43007,1.42951,1.42951,42400000.0
2006-10-18 00:11:00,1.42955,1.42983,1.42955,1.42978,21800000.0
2006-10-18 00:12:00,1.42996,1.42996,1.42957,1.42957,30200000.0
2006-10-18 00:13:00,1.42976,1.42988,1.42953,1.42988,35400001.0
2006-10-18 00:14:00,1.42981,1.43,1.42969,1.43,40200000.0
2006-10-18 00:15:00,1.42969,1.42985,1.42969,1.4297,31700000.0
2006-10-18 00:16:00,1.42987,1.43021,1.42976,1.43014,51800000.0
2006-10-18 00:17:00,1.43054,1.43084,1.43054,1.43071,43500000.0
2006-10-18 00:18:00,1.43076,1.431,1.43066,1.43089,37600000.0
2006-10-18 00:19:00,1.43096,1.43096,1.43067,1.43092,24400000.0
2006-10-18 00:20:00,1.43097,1.43097,1.43041,1.43041,32800000.0
2006-10-18 00:21:00,1.43079,1.43094,1.43071,1.43094,36200000.0
2006-10-18 00:22:00,1.43083,1.43102,1.43082,1.43094,41300000.0
2006-10-18 00:23:00,1.43077,1.43077,1.43013,1.43064,67100000.0
2006-10-18 00:24:00,1.43049,1.43049,1.43021,1.43039,30900000.0
2006-10-18 00:25:00,1.43026,1.43042,1.43018,1.43035,60700000.0
2006-10-18 00:26:00,1.43041,1.43051,1.43027,1.43048,29400000.0
2006-10-18 00:27:00,1.43047,1.43056,1.43043,1.43049,30400000.0
2006-10-18 00:28:00,1.4305,1.43061,1.43031,1.43047,36200000.0
2006-10-18 00:29:00,1.43045,1.43055,1.43033,1.4304,36600000.0
2006-10-18 00:30:00,1.43015,1.43061,1.43015,1.43045,37400000.0
2006-10-18 00:31:00,1.43032,1.4304,1.4303,1.4304,30200000.0
2006-10-18 00:32:00,1.43032,1.43079,1.43032,1.43059,34800000.0
2006-10-18 00:33:00,1.43087,1.43099,1.43071,1.43082,22200000.0
2006-10-18 00:34:00,1.43067,1.43082,1.43054,1.43054,34600001.0
2006-10-18 00:35:00,1.43081,1.43081,1.43043,1.43059,33800000.0
2006-10-18 00:36:00,1.43051,1.43051,1.43032,1.43045,27000000.0
2006-10-18 00:37:00,1.43045,1.43045,1.43017,1.43017,31000000.0
2006-10-18 00:38:00,1.4302,1.43038,1.43018,1.43027,39800001.0
2006-10-18 00:39:00,1.43036,1.43036,1.43004,1.43014,58700000.0
2006-10-18 00:40:00,1.43019,1.43042,1.43012,1.43042,29200000.0
2006-10-18 00:41:00,1.43049,1.43053,1.43023,1.43041,42000000.0
2006-10-18 00:42:00,1.43031,1.43046,1.43029,1.43046,22400000.0
2006-10-18 00:43:00,1.43025,1.43046,1.42999,1.43038,31600000.0
2006-10-18 00:44:00,1.4303,1.4303,1.43008,1.43008,17200000.0
2006-10-18 00:45:00,1.43009,1.43012,1.42991,1.43004,54200000.0
2006-10-18 00:46:00,1.43026,1.43034,1.43016,1.43034,28800000.0
2006-10-18 00:47:00,1.43028,1.43034,1.4301,1.43021,43600000.0
2006-10-18 00:48:00,1.42993,1.43034,1.42993,1.43027,32200001.0
2006-10-18 00:49:00,1.43041,1.43044,1.43013,1.43036,40800000.0
2006-10-18 00:50:00,1.43038,1.43056,1.43029,1.43046,23400000.0
2006-10-18 00:52:00,1.43028,1.43038,1.42986,1.42998,35400000.0
2006-10-18 00:53:00,1.42964,1.43001,1.42961,1.43001,43400000.0
2006-10-18 00:54:00,1.42981,1.43021,1.42981,1.43014,33200000.0
2006-10-18 00:55:00,1.43002,1.4301,1.4297,1.4301,21200000.0
2006-10-18 00:56:00,1.43002,1.43002,1.42979,1.42987,51900000.0
2006-10-18 00:57:00,1.42998,1.42999,1.42964,1.42964,28200000.0
2006-10-18 00:58:00,1.42993,1.43001,1.42982,1.42993,32600000.0
2006-10-18 00:59:00,1.43003,1.43003,1.42976,1.42998,46500000.0
2006-10-18 01:00:00,1.42995,1.43002,1.4298,1.42985,46800000.0
2006-10-18 01:01:00,1.42987,1.43,1.42977,1.42985,33000000.0
2006-10-18 01:02:00,1.42993,1.42993,1.42933,1.42933,43100000.0
2006-10-18 01:03:00,1.4298,1.4299,1.42968,1.42987,63500001.0
2006-10-18 01:04:00,1.42989,1.42999,1.42981,1.42982,37400000.0
2006-10-18 01:05:00,1.43012,1.43026,1.43006,1.43022,65500000.0
2006-10-18 01:06:00,1.43044,1.43044,1.43001,1.43024,49800000.0
2006-10-18 01:07:00,1.4301,1.43014,1.42984,1.43,28000000.0
2006-10-18 01:08:00,1.43004,1.43004,1.42943,1.42943,27600000.0
2006-10-18 01:09:00,1.42991,1.42996,1.42973,1.42996,24400000.0
2006-10-18 01:10:00,1.4297,1.4297,1.42926,1.42954,47900000.0
2006-10-18 01:11:00,1.42971,1.42982,1.42969,1.42982,30600000.0
2006-10-18 01:12:00,1.42962,1.42983,1.42935,1.42968,39400001.0
2006-10-18 01:13:00,1.42999,1.43002,1.42976,1.43002,59800001.0
2006-10-18 01:14:00,1.42977,1.42995,1.42956,1.42968,31800000.0
2006-10-18 01:15:00,1.42999,1.43006,1.42975,1.42999,26700000.0
2006-10-18 01:16:00,1.42987,1.42995,1.4296,1.42995,73700001.0
2006-10-18 01:17:00,1.42989,1.42989,1.42967,1.42985,33300000.0
2006-10-18 01:18:00,1.42981,1.42993,1.42952,1.42993,25800000.0
2006-10-18 01:19:00,1.42988,1.43009,1.42982,1.42999,62900001.0
2006-10-18 01:20:00,1.43001,1.43001,1.42931,1.42992,37600000.0
2006-10-18 01:21:00,1.42969,1.43005,1.42969,1.42993,45100000.0
2006-10-18 01:22:00,1.43005,1.43005,1.42973,1.42993,28200000.0
2006-10-18 01:23:00,1.42994,1.43011,1.42981,1.42981,31700000.0
2006-10-18 01:24:00,1.42979,1.42979,1.42932,1.42942,19800000.0
2006-10-18 01:25:00,1.42965,1.42966,1.42924,1.42954,61600000.0
2006-10-18 01:26:00,1.42933,1.42956,1.42931,1.42946,30800000.0
2006-10-18 01:27:00,1.42953,1.42963,1.42938,1.42963,36100000.0
2006-10-18 01:28:00,1.42956,1.42972,1.42933,1.42972,34200000.0
2006-10-18 01:29:00,1.42973,1.42973,1.42965,1.42969,21200000.0
2006-10-18 01:30:00,1.42973,1.42973,1.42913,1.42944,39600000.0
2006-10-18 01:31:00,1.4295,1.42969,1.42942,1.42955,37400000.0
2006-10-18 01:32:00,1.42951,1.42956,1.42932,1.42937,34700000.0
2006-10-18 01:33:00,1.42939,1.42949,1.42928,1.42949,32800000.0
2006-10-18 01:34:00,1.42944,1.42956,1.42898,1.42927,32400001.0
2006-10-18 01:35:00,1.42908,1.42917,1.42876,1.42876,36400000.0
2006-10-18 01:36:00,1.42892,1.42913,1.42892,1.42908,41100000.0
2006-10-18 01:37:00,1.42917,1.42929,1.4289,1.42922,43200001.0
2006-10-18 01:38:00,1.42915,1.4293,1.42904,1.42926,30400000.0
2006-10-18 01:39:00,1.42906,1.42922,1.42877,1.42918,55400000.0
2006-10-18 01:40:00,1.42915,1.42926,1.4291,1.4292,33600000.0
2006-10-18 01:41:00,1.42911,1.42929,1.42903,1.42909,37200000.0
2006-10-18 01:42:00,1.42917,1.42936,1.429,1.42927,33400000.0
2006-10-18 01:43:00,1.42925,1.42925,1.42867,1.4292,20200000.0
2006-10-18 01:44:00,1.42947,1.42947,1.42906,1.42936,23200000.0
2006-10-18 01:45:00,1.42922,1.42935,1.42907,1.42913,38800000.0
2006-10-18 01:46:00,1.42913,1.42933,1.42912,1.42932,33000000.0
2006-10-18 01:47:00,1.4293,1.42939,1.42911,1.42911,43800000.0
2006-10-18 01:48:00,1.42941,1.42969,1.42904,1.42904,48800001.0
2006-10-18 01:49:00,1.4292,1.4292,1.4292,1.4292,24800000.0
2006-10-18 01:50:00,1.42926,1.4294,1.42888,1.42918,24800000.0
2006-10-18 01:51:00,1.42914,1.42914,1.42895,1.42908,32400000.0
2006-10-18 01:52:00,1.42934,1.42939,1.42914,1.42914,24200000.0
2006-10-18 01:53:00,1.42932,1.42946,1.42925,1.42935,45800000.0
2006-10-18 01:54:00,1.42924,1.42938,1.42923,1.42935,25200000.0
2006-10-18 01:55:00,1.42928,1.42938,1.42914,1.42914,39500000.0
2006-10-18 01:56:00,1.4293,1.42947,1.42924,1.42928,35200000.0
2006-10-18 01:57:00,1.42935,1.42948,1.42928,1.42938,44200000.0
2006-10-18 01:58:00,1.42933,1.42943,1.42903,1.4291,23600000.0
2006-10-18 01:59:00,1.42938,1.42946,1.42933,1.42943,58600000.0
2006-10-18 02:00:00,1.42912,1.42938,1.42908,1.42912,42300001.0
2006-10-18 02:01:00,1.42878,1.42878,1.42863,1.42868,47000000.0
2006-10-18 02:02:00,1.42863,1.4291,1.42863,1.42882,82400000.0
2006-10-18 02:03:00,1.42885,1.42901,1.42884,1.42899,75000000.0
2006-10-18 02:04:00,1.42895,1.42907,1.42885,1.42894,103200002.0
2006-10-18 02:05:00,1.42895,1.429,1.42892,1.429,61400000.0
2006-10-18 02:06:00,1.42916,1.42917,1.4288,1.42914,68200000.0
2006-10-18 02:07:00,1.42912,1.42922,1.42879,1.42908,174100000.0
2006-10-18 02:08:00,1.42895,1.42903,1.42895,1.42898,62500000.0
2006-10-18 02:09:00,1.42875,1.42888,1.42845,1.42879,170800000.0
2006-10-18 02:10:00,1.42853,1.42889,1.42853,1.42853,119500000.0
2006-10-18 02:11:00,1.42864,1.4287,1.42852,1.42868,43900000.0
2006-10-18 02:12:00,1.42873,1.42881,1.4287,1.42881,57400000.0
2006-10-18 02:13:00,1.42875,1.42876,1.42866,1.42866,36800000.0
2006-10-18 02:14:00,1.42869,1.42878,1.42844,1.42874,130800000.0
2006-10-18 02:15:00,1.42859,1.42867,1.42839,1.42847,222200001.0
2006-10-18 02:16:00,1.42875,1.42883,1.42859,1.42883,44600000.0
2006-10-18 02:17:00,1.42862,1.42904,1.42835,1.42857,197400000.0
2006-10-18 02:18:00,1.42863,1.42889,1.42822,1.4287,37600000.0
2006-10-18 02:19:00,1.42885,1.42897,1.42864,1.42869,47200000.0
2006-10-18 02:20:00,1.4288,1.429,1.42873,1.42897,46600000.0
2006-10-18 02:21:00,1.42869,1.42892,1.42862,1.42892,46000000.0
2006-10-18 02:22:00,1.42864,1.42873,1.42864,1.42869,57900000.0
2006-10-18 02:23:00,1.42894,1.42912,1.42878,1.42878,49800000.0
2006-10-18 02:24:00,1.42867,1.42887,1.42864,1.42879,38600000.0
2006-10-18 02:25:00,1.4288,1.42888,1.4285,1.4287,109600001.0
2006-10-18 02:26:00,1.42856,1.42896,1.42856,1.42891,105800001.0
2006-10-18 02:27:00,1.42875,1.42881,1.42861,1.42874,61200000.0
2006-10-18 02:28:00,1.42874,1.42883,1.42865,1.42865,47400000.0
2006-10-18 02:29:00,1.42877,1.42883,1.42856,1.42874,53600001.0
2006-10-18 02:30:00,1.42889,1.42892,1.42873,1.4288,43400000.0
2006-10-18 02:31:00,1.42854,1.42858,1.42842,1.42842,58800000.0
2006-10-18 02:32:00,1.42868,1.42891,1.42856,1.42886,50500000.0
2006-10-18 02:33:00,1.4286,1.42864,1.42847,1.42857,199600000.0
2006-10-18 02:34:00,1.42892,1.42892,1.42872,1.42889,42600000.0
2006-10-18 02:35:00,1.42901,1.42921,1.4287,1.4287,89300000.0
2006-10-18 02:36:00,1.42898,1.42919,1.42897,1.42907,26500000.0
2006-10-18 02:37:00,1.42874,1.42875,1.42863,1.42864,79200000.0
2006-10-18 02:38:00,1.42872,1.42875,1.42862,1.42869,44900000.0
2006-10-18 02:39:00,1.42875,1.42875,1.42862,1.4287,44400000.0
2006-10-18 02:40:00,1.42875,1.42886,1.42856,1.42858,32400000.0
2006-10-18 02:41:00,1.42858,1.42888,1.42858,1.42872,33000000.0
2006-10-18 02:42:00,1.42885,1.42889,1.42877,1.42888,34800000.0
2006-10-18 02:43:00,1.42874,1.42884,1.42868,1.42884,50800000.0
2006-10-18 02:44:00,1.42881,1.42893,1.42871,1.42893,24400000.0
2006-10-18 02:45:00,1.42844,1.42864,1.42838,1.42856,45600000.0
2006-10-18 02:46:00,1.42843,1.42848,1.42822,1.42825,126000000.0
2006-10-18 02:47:00,1.42868,1.42905,1.4282,1.42905,178900000.0
2006-10-18 02:48:00,1.42889,1.42915,1.42889,1.42906,137100000.0
2006-10-18 02:49:00,1.42876,1.42899,1.42845,1.42857,72800000.0
2006-10-18 02:50:00,1.42884,1.42909,1.42855,1.42909,108900000.0
2006-10-18 02:51:00,1.42871,1.4288,1.42847,1.4288,60800000.0
2006-10-18 02:52:00,1.42904,1.42912,1.4289,1.42903,23600000.0
2006-10-18 02:53:00,1.42924,1.42935,1.42905,1.42927,39000000.0
2006-10-18 02:54:00,1.4295,1.42962,1.42939,1.42949,73700001.0
2006-10-18 02:55:00,1.42959,1.42959,1.42915,1.4292,39600000.0
2006-10-18 02:56:00,1.42916,1.42926,1.42916,1.42925,61700000.0
2006-10-18 02:57:00,1.42927,1.42936,1.42923,1.42936,47200000.0
2006-10-18 02:58:00,1.4293,1.42936,1.42914,1.42914,57400000.0
2006-10-18 02:59:00,1.42904,1.42933,1.42904,1.42909,59300001.0
2006-10-18 03:00:00,1.42912,1.42915,1.429,1.42907,112300000.0
2006-10-18 03:01:00,1.42903,1.42903,1.42883,1.42883,58500000.0
2006-10-18 03:02:00,1.42878,1.42878,1.42857,1.42865,37800000.0
2006-10-18 03:03:00,1.4287,1.42878,1.42868,1.42873,54200000.0
2006-10-18 03:04:00,1.42865,1.42903,1.42851,1.42866,49200000.0
2006-10-18 03:05:00,1.42869,1.42883,1.42867,1.42872,47400000.0
2006-10-18 03:06:00,1.42856,1.42884,1.42856,1.42884,57400000.0
2006-10-18 03:07:00,1.42888,1.42931,1.42881,1.42917,92800001.0
2006-10-18 03:08:00,1.42919,1.42933,1.42889,1.42889,51200000.0
2006-10-18 03:09:00,1.42909,1.42919,1.42875,1.42919,35000000.0
2006-10-18 03:10:00,1.42875,1.42914,1.42875,1.42914,44000001.0
2006-10-18 03:11:00,1.42876,1.42882,1.42875,1.42875,31400000.0
2006-10-18 03:12:00,1.42892,1.42904,1.42863,1.42887,30400000.0
2006-10-18 03:13:00,1.42862,1.42904,1.42854,1.42887,54300000.0
2006-10-18 03:14:00,1.42895,1.42911,1.42869,1.42896,48300000.0
2006-10-18 03:15:00,1.42862,1.42902,1.42862,1.42892,42600000.0
2006-10-18 03:16:00,1.42884,1.42889,1.42855,1.42889,37200000.0
2006-10-18 03:17:00,1.42896,1.42913,1.42862,1.42904,45700000.0
2006-10-18 03:18:00,1.42887,1.42894,1.42859,1.42894,30600000.0
2006-10-18 03:19:00,1.42887,1.42895,1.42862,1.42893,37600000.0
2006-10-18 03:20:00,1.42837,1.42888,1.42837,1.42888,40000000.0
2006-10-18 03:21:00,1.42865,1.42865,1.42851,1.42853,23400000.0
2006-10-18 03:22:00,1.42851,1.42851,1.42839,1.42846,69300000.0
2006-10-18 03:23:00,1.42853,1.42858,1.42848,1.42853,88100000.0
2006-10-18 03:24:00,1.42856,1.42858,1.42853,1.42854,68300000.0
2006-10-18 03:25:00,1.42889,1.42889,1.42837,1.42849,26700000.0
2006-10-18 03:26:00,1.42844,1.4286,1.42842,1.4286,108200000.0
2006-10-18 03:27:00,1.42861,1.42861,1.4284,1.42844,93300000.0
2006-10-18 03:28:00,1.42837,1.42845,1.42833,1.42841,37600000.0
2006-10-18 03:29:00,1.4284,1.4284,1.42833,1.42835,38600000.0
2006-10-18 03:30:00,1.42835,1.42846,1.42821,1.42846,68500000.0
2006-10-18 03:31:00,1.42848,1.42878,1.42848,1.42874,31200000.0
2006-10-18 03:32:00,1.42875,1.42899,1.42875,1.42881,49700000.0
2006-10-18 03:33:00,1.42866,1.42889,1.42866,1.42879,60900000.0
2006-10-18 03:34:00,1.42892,1.42897,1.4286,1.42868,44000000.0
2006-10-18 03:35:00,1.4288,1.42886,1.42865,1.4287,103100000.0
2006-10-18 03:36:00,1.42882,1.42921,1.42873,1.42918,53300000.0
2006-10-18 03:37:00,1.42912,1.42912,1.42875,1.42899,35800000.0
2006-10-18 03:38:00,1.42901,1.42911,1.42881,1.42899,49100000.0
2006-10-18 03:39:00,1.42878,1.42883,1.42861,1.42861,80000000.0
2006-10-18 03:40:00,1.42864,1.42911,1.42855,1.42911,107300000.0
2006-10-18 03:41:00,1.42912,1.42924,1.42904,1.42921,91900001.0
2006-10-18 03:42:00,1.42924,1.42924,1.42906,1.42923,71700000.0
2006-10-18 03:43:00,1.42906,1.4292,1.42906,1.4292,29600000.0
2006-10-18 03:44:00,1.4291,1.42925,1.42901,1.42908,26200000.0
2006-10-18 03:45:00,1.429,1.42932,1.4289,1.42932,42500000.0
2006-10-18 03:46:00,1.42898,1.42898,1.42877,1.42877,37500000.0
2006-10-18 03:47:00,1.42879,1.42892,1.42877,1.42877,41400000.0
2006-10-18 03:48:00,1.42914,1.42925,1.42899,1.42918,19600000.0
2006-10-18 03:49:00,1.42933,1.42933,1.42907,1.42907,49800001.0
2006-10-18 03:50:00,1.42926,1.42926,1.42884,1.42892,113200000.0
2006-10-18 03:51:00,1.42899,1.42899,1.42889,1.42889,49000000.0
2006-10-18 03:52:00,1.42881,1.42881,1.4284,1.42861,91600000.0
2006-10-18 03:53:00,1.4286,1.4287,1.42841,1.42866,69700000.0
2006-10-18 03:54:00,1.42868,1.42911,1.42868,1.42876,22200000.0
2006-10-18 03:55:00,1.42909,1.42917,1.42893,1.42916,37600000.0
2006-10-18 03:56:00,1.42903,1.42916,1.42891,1.42891,9800000.0
2006-10-18 03:57:00,1.42837,1.42863,1.42837,1.42852,140400000.0
2006-10-18 03:58:00,1.42848,1.42947,1.42844,1.42857,240400000.0
2006-10-18 03:59:00,1.42892,1.42911,1.42884,1.42901,136700000.0
2006-10-18 04:00:00,1.42896,1.429,1.4288,1.42882,82400000.0
2006-10-18 04:01:00,1.42873,1.42894,1.42856,1.42894,129800000.0
2006-10-18 04:02:00,1.42896,1.42907,1.42865,1.42865,105200001.0
2006-10-18 04:03:00,1.42869,1.42878,1.42851,1.42878,84200000.0
2006-10-18 04:04:00,1.42864,1.4287,1.42857,1.42864,138800001.0
2006-10-18 04:05:00,1.4285,1.42912,1.42839,1.42906,210500000.0
2006-10-18 04:06:00,1.42876,1.42942,1.42876,1.42883,131600000.0
2006-10-18 04:07:00,1.42895,1.42918,1.42886,1.42886,183100001.0
2006-10-18 04:09:00,1.42919,1.42921,1.42894,1.42907,37200000.0
2006-10-18 04:10:00,1.42894,1.42902,1.42874,1.42895,85600000.0
2006-10-18 04:11:00,1.42911,1.42919,1.42881,1.42886,74500000.0
2006-10-18 04:12:00,1.42888,1.429,1.42888,1.42898,72200000.0
2006-10-18 04:13:00,1.42899,1.42912,1.42893,1.42893,56000000.0
2006-10-18 04:14:00,1.42899,1.42909,1.42896,1.42901,96800002.0
2006-10-18 04:15:00,1.429,1.42923,1.42897,1.42917,92700000.0
2006-10-18 04:16:00,1.42912,1.4292,1.4289,1.429,83100000.0
2006-10-18 04:17:00,1.42907,1.42908,1.42895,1.429,49800000.0
2006-10-18 04:18:00,1.42893,1.4292,1.42884,1.42902,114400000.0
2006-10-18 04:19:00,1.42904,1.42914,1.42898,1.42914,61200000.0
2006-10-18 04:20:00,1.42903,1.4291,1.42886,1.42889,224900001.0
2006-10-18 04:21:00,1.4294,1.4294,1.4294,1.4294,40400000.0
2006-10-18 04:22:00,1.42903,1.42943,1.42883,1.42943,40400000.0
2006-10-18 04:23:00,1.42902,1.42902,1.42881,1.42886,30000000.0
2006-10-18 04:24:00,1.42885,1.42893,1.42883,1.42888,172800002.0
2006-10-18 04:25:00,1.42884,1.42949,1.42877,1.42916,180000000.0
2006-10-18 04:26:00,1.42917,1.42917,1.42888,1.429,160200001.0
2006-10-18 04:27:00,1.42911,1.42919,1.42901,1.42907,44600000.0
2006-10-18 04:28:00,1.4291,1.4291,1.42897,1.42897,56600000.0
2006-10-18 04:29:00,1.42889,1.42932,1.42889,1.42925,86400000.0
2006-10-18 04:30:00,1.42902,1.42939,1.42901,1.42929,77000000.0
2006-10-18 04:31:00,1.42933,1.42933,1.42892,1.42925,32000000.0
2006-10-18 04:32:00,1.42931,1.42931,1.42899,1.42901,33500000.0
2006-10-18 04:33:00,1.42915,1.42924,1.42899,1.429,57300000.0
2006-10-18 04:34:00,1.42905,1.42907,1.42894,1.42895,36400000.0
2006-10-18 04:35:00,1.4289,1.42905,1.4289,1.42905,55400000.0
2006-10-18 04:36:00,1.42932,1.42934,1.42856,1.42919,212800000.0
2006-10-18 04:37:00,1.42897,1.42929,1.4287,1.42889,112800000.0
2006-10-18 04:38:00,1.4289,1.42896,1.42881,1.42881,37000000.0
2006-10-18 04:39:00,1.42857,1.42881,1.42855,1.42866,68300000.0
2006-10-18 04:40:00,1.42872,1.42896,1.42872,1.42896,22000000.0
2006-10-18 04:41:00,1.42874,1.42912,1.42874,1.42893,53400001.0
2006-10-18 04:42:00,1.42868,1.4289,1.42866,1.42871,81700000.0
2006-10-18 04:43:00,1.42865,1.42865,1.42846,1.42846,66900000.0
2006-10-18 04:44:00,1.42847,1.42904,1.42847,1.42897,43400000.0
2006-10-18 04:45:00,1.42878,1.42884,1.42838,1.42865,49000000.0
2006-10-18 04:46:00,1.42845,1.42851,1.42839,1.42845,51200000.0
2006-10-18 04:47:00,1.42851,1.42888,1.42846,1.42878,98900000.0
2006-10-18 04:48:00,1.42843,1.4288,1.42843,1.42873,49400000.0
2006-10-18 04:49:00,1.42867,1.42888,1.42839,1.42839,63000000.0
2006-10-18 04:50:00,1.42872,1.42877,1.42855,1.42865,52500000.0
2006-10-18 04:51:00,1.42838,1.42843,1.42832,1.42832,41300000.0
2006-10-18 04:52:00,1.42843,1.42886,1.42838,1.42871,56200000.0
2006-10-18 04:53:00,1.42872,1.42895,1.4286,1.42877,33200000.0
2006-10-18 04:54:00,1.42857,1.42875,1.4285,1.4285,41600000.0
2006-10-18 04:55:00,1.42877,1.42888,1.42845,1.42888,33100000.0
2006-10-18 04:56:00,1.42866,1.42882,1.42858,1.42865,28300000.0
2006-10-18 04:57:00,1.42837,1.42885,1.42837,1.42842,44300000.0
2006-10-18 04:58:00,1.42846,1.42895,1.42842,1.42855,66000001.0
2006-10-18 04:59:00,1.42823,1.42859,1.42823,1.42828,114900001.0
2006-10-18 05:00:00,1.42879,1.42879,1.42852,1.42862,22200000.0
2006-10-18 05:01:00,1.4285,1.4288,1.4285,1.4288,39600000.0
2006-10-18 05:02:00,1.42873,1.42894,1.42858,1.42894,39600000.0
2006-10-18 05:03:00,1.42878,1.42903,1.42873,1.4288,152800001.0
2006-10-18 05:04:00,1.4288,1.42883,1.42875,1.42883,209200000.0
2006-10-18 05:05:00,1.42881,1.42881,1.42865,1.42869,176100000.0
2006-10-18 05:06:00,1.42873,1.42882,1.42855,1.42874,182400001.0
2006-10-18 05:07:00,1.42861,1.42893,1.42861,1.42861,222600000.0
2006-10-18 05:08:00,1.42888,1.42898,1.42871,1.42877,331900000.0
2006-10-18 05:09:00,1.42868,1.42893,1.42857,1.42862,195200000.0
2006-10-18 05:10:00,1.42868,1.42876,1.42858,1.42869,199800000.0
2006-10-18 05:11:00,1.42855,1.42872,1.42851,1.42856,124600000.0
2006-10-18 05:12:00,1.42856,1.42867,1.42851,1.42851,150500002.0
2006-10-18 05:13:00,1.42842,1.42865,1.4284,1.42847,159900000.0
2006-10-18 05:14:00,1.42848,1.42864,1.42846,1.42863,201400000.0
2006-10-18 05:15:00,1.42867,1.42886,1.42859,1.42881,27800000.0
2006-10-18 05:16:00,1.42868,1.42882,1.42856,1.42869,216500002.0
2006-10-18 05:17:00,1.42872,1.42892,1.42862,1.42887,182100000.0
2006-10-18 05:18:00,1.42874,1.42889,1.42864,1.42884,249800001.0
2006-10-18 05:19:00,1.42851,1.42884,1.42849,1.42851,291700000.0
2006-10-18 05:20:00,1.42854,1.42871,1.42847,1.42855,231100000.0
2006-10-18 05:21:00,1.42852,1.42897,1.4285,1.42874,365400002.0
2006-10-18 05:22:00,1.42879,1.42879,1.42865,1.42868,258900000.0
2006-10-18 05:23:00,1.42861,1.42874,1.42861,1.42869,136200000.0
2006-10-18 05:24:00,1.42868,1.42876,1.42865,1.42866,154800001.0
2006-10-18 05:25:00,1.42882,1.42903,1.42862,1.42873,269600000.0
2006-10-18 05:26:00,1.42875,1.4288,1.4287,1.42877,115600000.0
2006-10-18 05:27:00,1.42904,1.42909,1.42874,1.42899,173200000.0
2006-10-18 05:28:00,1.42896,1.42901,1.42866,1.42889,201000001.0
2006-10-18 05:29:00,1.42885,1.42909,1.42873,1.42876,270600002.0
2006-10-18 05:30:00,1.42868,1.42881,1.42848,1.42852,227400001.0
2006-10-18 05:31:00,1.42857,1.42896,1.42857,1.42865,66100000.0
2006-10-18 05:32:00,1.42875,1.42893,1.42871,1.42887,178700001.0
2006-10-18 05:33:00,1.42883,1.42883,1.42858,1.42865,207900000.0
2006-10-18 05:34:00,1.42869,1.42896,1.42861,1.42863,214700001.0
2006-10-18 05:35:00,1.42886,1.42897,1.42881,1.42897,33800000.0
2006-10-18 05:36:00,1.42877,1.42899,1.42877,1.4288,187700000.0
2006-10-18 05:37:00,1.42872,1.42889,1.4287,1.42877,206100001.0
2006-10-18 05:38:00,1.42886,1.42918,1.42884,1.42915,139900000.0
2006-10-18 05:39:00,1.42919,1.42923,1.429,1.42911,158900000.0
2006-10-18 05:40:00,1.42894,1.42921,1.42886,1.42911,228300000.0
2006-10-18 05:41:00,1.42896,1.42915,1.42879,1.42895,113800000.0
2006-10-18 05:42:00,1.429,1.429,1.429,1.429,85800000.0
2006-10-18 05:43:00,1.42891,1.42903,1.42888,1.4289,85800000.0
2006-10-18 05:44:00,1.42889,1.42906,1.42884,1.42886,120000000.0
2006-10-18 05:45:00,1.42889,1.42912,1.42882,1.42893,112500000.0
2006-10-18 05:46:00,1.42901,1.42917,1.42896,1.42909,198000000.0
2006-10-18 05:47:00,1.42915,1.42944,1.42914,1.42934,210600000.0
2006-10-18 05:48:00,1.42916,1.42941,1.42911,1.42926,240500001.0
2006-10-18 05:49:00,1.42919,1.42966,1.42919,1.4295,155900000.0
2006-10-18 05:50:00,1.42938,1.4299,1.42938,1.42947,275300000.0
2006-10-18 05:51:00,1.42951,1.42975,1.42948,1.42948,160600001.0
2006-10-18 05:52:00,1.42947,1.42968,1.42942,1.42968,175000000.0
2006-10-18 05:53:00,1.42963,1.42973,1.42948,1.42948,121900000.0
2006-10-18 05:54:00,1.42951,1.4297,1.42935,1.42966,213900001.0
2006-10-18 05:55:00,1.42959,1.42974,1.42951,1.42963,267000001.0
2006-10-18 05:56:00,1.42969,1.42986,1.42959,1.42962,126000001.0
2006-10-18 05:57:00,1.42961,1.42969,1.42959,1.42962,185600001.0
2006-10-18 05:58:00,1.4297,1.4298,1.42959,1.42963,141800000.0
2006-10-18 05:59:00,1.42974,1.42974,1.42957,1.42964,69200000.0
2006-10-18 06:00:00,1.42983,1.4301,1.42965,1.43003,263900002.0
2006-10-18 06:01:00,1.43004,1.43014,1.42987,1.42992,191300000.0
2006-10-18 06:02:00,1.43003,1.43025,1.43003,1.4302,299000001.0
2006-10-18 06:03:00,1.43027,1.43037,1.43017,1.43032,35800000.0
2006-10-18 06:04:00,1.43019,1.43026,1.43003,1.43026,157700000.0
2006-10-18 06:05:00,1.43025,1.43041,1.43015,1.43016,390900000.0
2006-10-18 06:06:00,1.43024,1.43042,1.43015,1.43031,69200000.0
2006-10-18 06:07:00,1.43041,1.43068,1.43033,1.43058,311400000.0
2006-10-18 06:08:00,1.43037,1.4305,1.43029,1.43038,507500000.0
2006-10-18 06:09:00,1.43048,1.43093,1.43048,1.43054,401200001.0
2006-10-18 06:10:00,1.43052,1.43061,1.43038,1.43045,291500001.0
2006-10-18 06:11:00,1.43054,1.4307,1.4305,1.4307,432900001.0
2006-10-18 06:12:00,1.43057,1.43084,1.4305,1.43084,217700000.0
2006-10-18 06:13:00,1.43074,1.43074,1.43039,1.43039,333800002.0
2006-10-18 06:14:00,1.43074,1.4309,1.43054,1.43061,325000001.0
2006-10-18 06:15:00,1.43071,1.43081,1.43064,1.43081,163400000.0
2006-10-18 06:16:00,1.43063,1.43072,1.43038,1.43064,194900000.0
2006-10-18 06:17:00,1.43019,1.43044,1.43016,1.43044,178800000.0
2006-10-18 06:18:00,1.43044,1.43051,1.43018,1.43018,242900001.0
2006-10-18 06:19:00,1.42982,1.43005,1.42973,1.43005,136600000.0
2006-10-18 06:20:00,1.43003,1.43025,1.42984,1.42987,299900001.0
2006-10-18 06:21:00,1.42998,1.43006,1.42986,1.42998,281500001.0
2006-10-18 06:22:00,1.42997,1.43031,1.42993,1.43009,230600000.0
2006-10-18 06:23:00,1.42992,1.43001,1.42956,1.42956,308600000.0
2006-10-18 06:24:00,1.42949,1.42976,1.42944,1.42976,305100000.0
2006-10-18 06:25:00,1.42981,1.42986,1.42967,1.42976,215400000.0
2006-10-18 06:26:00,1.42957,1.42975,1.42947,1.42975,341400001.0
2006-10-18 06:27:00,1.4296,1.42967,1.42952,1.42962,351200001.0
2006-10-18 06:28:00,1.42968,1.42987,1.42961,1.42981,397600000.0
2006-10-18 06:29:00,1.42977,1.42989,1.42968,1.42976,96900000.0
2006-10-18 06:30:00,1.42964,1.42998,1.42964,1.42975,234200000.0
2006-10-18 06:31:00,1.42965,1.42977,1.42951,1.42954,139200000.0
2006-10-18 06:32:00,1.42951,1.42957,1.42949,1.42951,187200000.0
2006-10-18 06:33:00,1.42965,1.42984,1.42965,1.42969,224200000.0
2006-10-18 06:34:00,1.42979,1.42989,1.42969,1.42984,208300000.0
2006-10-18 06:35:00,1.42966,1.42993,1.42939,1.42939,107200000.0
2006-10-18 06:36:00,1.42933,1.42953,1.42933,1.42944,91800000.0
2006-10-18 06:37:00,1.42951,1.42978,1.42945,1.4295,224400000.0
2006-10-18 06:38:00,1.42946,1.42968,1.42943,1.42945,125800000.0
2006-10-18 06:39:00,1.42945,1.42962,1.42944,1.42962,35100000.0
2006-10-18 06:40:00,1.4296,1.42962,1.4294,1.42948,118300000.0
2006-10-18 06:41:00,1.42945,1.42953,1.42938,1.42951,185900000.0
2006-10-18 06:42:00,1.42953,1.42956,1.42933,1.42943,281500001.0
2006-10-18 06:43:00,1.4295,1.42971,1.42948,1.42964,148100001.0
2006-10-18 06:44:00,1.42975,1.42975,1.42954,1.4296,296900000.0
2006-10-18 06:45:00,1.42964,1.42971,1.42952,1.42959,241300002.0
2006-10-18 06:46:00,1.42949,1.4296,1.42944,1.42949,270700001.0
2006-10-18 06:47:00,1.4295,1.42968,1.42947,1.42953,265000001.0
2006-10-18 06:48:00,1.42938,1.42958,1.42937,1.42942,37600000.0
2006-10-18 06:49:00,1.42937,1.4297,1.42931,1.42944,296100000.0
2006-10-18 06:50:00,1.42956,1.42967,1.42943,1.42946,32400000.0
2006-10-18 06:51:00,1.4297,1.42984,1.42945,1.42967,43200001.0
2006-10-18 06:52:00,1.42948,1.42964,1.42948,1.42949,209500000.0
2006-10-18 06:53:00,1.42951,1.42978,1.42951,1.42958,243200001.0
2006-10-18 06:54:00,1.42957,1.42977,1.42943,1.42953,413800000.0
2006-10-18 06:55:00,1.42956,1.4297,1.42948,1.42962,323100000.0
2006-10-18 06:56:00,1.42967,1.42967,1.42947,1.42947,30000000.0
2006-10-18 06:57:00,1.42949,1.42952,1.42941,1.42941,71400000.0
2006-10-18 06:58:00,1.42939,1.42948,1.42927,1.42944,286800002.0
2006-10-18 06:59:00,1.42934,1.42951,1.42928,1.42943,327700001.0
2006-10-18 07:01:00,1.42938,1.42953,1.42938,1.42951,300100000.0
2006-10-18 07:02:00,1.4295,1.42968,1.42944,1.42958,364100002.0
2006-10-18 07:03:00,1.42951,1.42958,1.42943,1.42951,117300000.0
2006-10-18 07:04:00,1.42947,1.42969,1.42943,1.42946,347600000.0
2006-10-18 07:05:00,1.4295,1.4295,1.42934,1.4294,90400000.0
2006-10-18 07:06:00,1.42954,1.42959,1.42939,1.42952,189700001.0
2006-10-18 07:07:00,1.42947,1.42957,1.42936,1.4295,206500000.0
2006-10-18 07:08:00,1.4294,1.4294,1.42913,1.42935,237900001.0
2006-10-18 07:09:00,1.42928,1.42931,1.42916,1.42916,204800000.0
2006-10-18 07:10:00,1.42931,1.42937,1.42909,1.42911,458100000.0
2006-10-18 07:11:00,1.42917,1.42932,1.42916,1.42928,305600000.0
2006-10-18 07:12:00,1.42914,1.42925,1.42903,1.42913,290800001.0
2006-10-18 07:13:00,1.42935,1.42935,1.42911,1.42919,246000000.0
2006-10-18 07:14:00,1.42909,1.42918,1.42904,1.42913,504800000.0
2006-10-18 07:15:00,1.4294,1.42942,1.42899,1.42942,279600003.0
2006-10-18 07:16:00,1.42924,1.42933,1.42901,1.42933,198600001.0
2006-10-18 07:17:00,1.42923,1.42946,1.42916,1.42916,214300000.0
2006-10-18 07:18:00,1.42916,1.42939,1.42911,1.42934,425700000.0
2006-10-18 07:19:00,1.42931,1.42944,1.42916,1.42936,311800000.0
2006-10-18 07:20:00,1.42933,1.42946,1.42917,1.42929,515100001.0
2006-10-18 07:21:00,1.42918,1.42931,1.42911,1.42913,257900000.0
2006-10-18 07:22:00,1.42911,1.42929,1.42908,1.42926,332400000.0
2006-10-18 07:23:00,1.42929,1.42954,1.42916,1.42924,433500000.0
2006-10-18 07:24:00,1.42915,1.42942,1.42915,1.42935,303700001.0
2006-10-18 07:25:00,1.4296,1.4296,1.4295,1.4295,304000001.0
2006-10-18 07:26:00,1.42938,1.42953,1.42928,1.42941,304000001.0
2006-10-18 07:27:00,1.4294,1.4295,1.42927,1.42944,199500000.0
2006-10-18 07:28:00,1.42939,1.42949,1.42934,1.42943,246900000.0
2006-10-18 07:29:00,1.42941,1.42967,1.42933,1.42937,233900001.0
2006-10-18 07:30:00,1.4294,1.42959,1.42933,1.42947,560300002.0
2006-10-18 07:32:00,1.42966,1.42975,1.4295,1.42956,386000001.0
2006-10-18 07:33:00,1.42947,1.42972,1.42946,1.42962,397300001.0
2006-10-18 07:34:00,1.42975,1.42983,1.42965,1.42972,276000000.0
2006-10-18 07:35:00,1.42974,1.42994,1.42974,1.42987,280200000.0
2006-10-18 07:36:00,1.42991,1.42994,1.4297,1.42984,450400002.0
2006-10-18 07:37:00,1.42988,1.43,1.42979,1.42996,198500000.0
2006-10-18 07:38:00,1.42985,1.43002,1.42983,1.42994,21400000.0
2006-10-18 07:39:00,1.42977,1.42996,1.42963,1.4299,389200001.0
2006-10-18 07:40:00,1.4299,1.43012,1.42987,1.42995,360500003.0
2006-10-18 07:41:00,1.42992,1.4302,1.42988,1.42995,571500001.0
2006-10-18 07:42:00,1.43,1.4301,1.43,1.4301,228700000.0
2006-10-18 07:43:00,1.42986,1.43001,1.42979,1.42997,228700000.0
2006-10-18 07:44:00,1.42999,1.42999,1.42978,1.42981,409800000.0
2006-10-18 07:45:00,1.42977,1.42994,1.42971,1.4298,413100002.0
2006-10-18 07:46:00,1.42976,1.43001,1.42972,1.42987,472300002.0
2006-10-18 07:47:00,1.4299,1.43021,1.42983,1.4299,728300001.0
2006-10-18 07:48:00,1.42989,1.43014,1.42982,1.42987,831800001.0
2006-10-18 07:49:00,1.42999,1.4301,1.42978,1.42989,633400001.0
2006-10-18 07:50:00,1.43001,1.43028,1.42997,1.43,607500000.0
2006-10-18 07:51:00,1.43008,1.43008,1.42974,1.43002,632600005.0
2006-10-18 07:52:00,1.42998,1.43007,1.42988,1.43,407800000.0
2006-10-18 07:53:00,1.42995,1.43025,1.42977,1.42989,582800001.0
2006-10-18 07:54:00,1.42986,1.42998,1.4297,1.42974,363400002.0
2006-10-18 07:55:00,1.42982,1.43003,1.42977,1.42987,387200000.0
2006-10-18 07:56:00,1.42988,1.43014,1.42978,1.43008,667200000.0
2006-10-18 07:57:00,1.43016,1.43025,1.42995,1.43016,554800000.0
2006-10-18 07:58:00,1.43027,1.43045,1.43021,1.43028,701500001.0
2006-10-18 07:59:00,1.43037,1.43053,1.43028,1.43043,443700000.0
2006-10-18 08:00:00,1.43048,1.43061,1.43031,1.43037,361300000.0
2006-10-18 08:01:00,1.43019,1.43057,1.43005,1.43029,463900000.0
2006-10-18 08:02:00,1.43023,1.43037,1.43009,1.43025,275200001.0
2006-10-18 08:03:00,1.43017,1.43036,1.42973,1.42973,503700003.0
2006-10-18 08:04:00,1.42961,1.42969,1.4294,1.42958,414100000.0
2006-10-18 08:05:00,1.42981,1.42981,1.42945,1.42945,286600000.0
2006-10-18 08:06:00,1.42965,1.42965,1.42913,1.4294,615800001.0
2006-10-18 08:07:00,1.42913,1.42933,1.42899,1.42922,473900001.0
2006-10-18 08:08:00,1.42931,1.42969,1.42931,1.42969,349100001.0
2006-10-18 08:09:00,1.42971,1.43005,1.42969,1.42996,505600002.0
2006-10-18 08:10:00,1.43012,1.43028,1.42993,1.43018,546600000.0
2006-10-18 08:11:00,1.43,1.43017,1.42986,1.42994,237000000.0
2006-10-18 08:12:00,1.42979,1.42989,1.42965,1.42975,498700002.0
2006-10-18 08:13:00,1.42976,1.43001,1.42976,1.42981,232400000.0
2006-10-18 08:14:00,1.42994,1.43006,1.42989,1.42989,102900000.0
2006-10-18 08:15:00,1.42986,1.43007,1.42984,1.43004,272300000.0
2006-10-18 08:16:00,1.42987,1.42997,1.4297,1.42981,285800002.0
2006-10-18 08:17:00,1.42978,1.43,1.42961,1.42975,256700001.0
2006-10-18 08:18:00,1.42944,1.42965,1.42923,1.42965,199800000.0
2006-10-18 08:19:00,1.42978,1.42988,1.4297,1.42983,334500000.0
2006-10-18 08:20:00,1.42983,1.42999,1.42977,1.42982,297300000.0
2006-10-18 08:21:00,1.4298,1.43033,1.4298,1.43033,510000000.0
2006-10-18 08:22:00,1.43037,1.43053,1.43032,1.4304,366600002.0
2006-10-18 08:23:00,1.43046,1.4306,1.43033,1.43046,266700001.0
2006-10-18 08:24:00,1.43054,1.43085,1.43043,1.43051,467300000.0
2006-10-18 08:25:00,1.43058,1.4309,1.43051,1.43063,600500002.0
2006-10-18 08:26:00,1.43063,1.43086,1.43063,1.43086,355500003.0
2006-10-18 08:27:00,1.43095,1.43102,1.43046,1.43056,391200000.0
2006-10-18 08:28:00,1.43055,1.43071,1.43047,1.43053,559600001.0
2006-10-18 08:29:00,1.43043,1.43064,1.43041,1.43055,465700001.0
2006-10-18 08:30:00,1.43055,1.4307,1.43044,1.43059,453800000.0
2006-10-18 08:31:00,1.43072,1.43085,1.43054,1.43068,292900000.0
2006-10-18 08:32:00,1.43062,1.43081,1.43053,1.4307,324700003.0
2006-10-18 08:33:00,1.43066,1.43079,1.43054,1.43064,195500000.0
2006-10-18 08:34:00,1.4309,1.43105,1.43069,1.43072,646400002.0
2006-10-18 08:35:00,1.4307,1.43083,1.43054,1.4306,496400001.0
2006-10-18 08:36:00,1.43064,1.43101,1.4304,1.4304,400600001.0
2006-10-18 08:37:00,1.43022,1.43062,1.43018,1.43046,295800001.0
2006-10-18 08:38:00,1.43019,1.43019,1.42953,1.42964,457000001.0
2006-10-18 08:39:00,1.42966,1.42985,1.42942,1.42959,496900000.0
2006-10-18 08:40:00,1.42959,1.42999,1.42955,1.42967,297700000.0
2006-10-18 08:41:00,1.4299,1.43007,1.42969,1.42997,485700002.0
2006-10-18 08:42:00,1.42991,1.43011,1.42979,1.42982,520500002.0
2006-10-18 08:43:00,1.42998,1.43017,1.42967,1.42967,314600003.0
2006-10-18 08:44:00,1.4297,1.43002,1.42969,1.42987,461900000.0
2006-10-18 08:45:00,1.42998,1.43025,1.42981,1.42987,595300003.0
2006-10-18 08:46:00,1.42988,1.43001,1.42959,1.42963,722900001.0
2006-10-18 08:47:00,1.42964,1.42978,1.4294,1.42945,527700000.0
2006-10-18 08:48:00,1.42941,1.42975,1.42933,1.42958,340800000.0
2006-10-18 08:49:00,1.42951,1.42977,1.42948,1.42948,475900000.0
2006-10-18 08:50:00,1.42972,1.42978,1.42948,1.42966,510000000.0
2006-10-18 08:51:00,1.42957,1.42973,1.42923,1.42952,560600001.0
2006-10-18 08:52:00,1.42965,1.42975,1.42937,1.42956,558600000.0
2006-10-18 08:53:00,1.42976,1.42997,1.42948,1.42975,517300001.0
2006-10-18 08:54:00,1.4297,1.42988,1.42939,1.42939,651700001.0
2006-10-18 08:55:00,1.42945,1.42965,1.42927,1.42951,604300000.0
2006-10-18 08:56:00,1.4294,1.42955,1.4292,1.42928,524000001.0
2006-10-18 08:57:00,1.42924,1.42944,1.42885,1.42901,495400000.0
2006-10-18 08:58:00,1.42913,1.42938,1.42899,1.42925,421700001.0
2006-10-18 08:59:00,1.4292,1.42958,1.4292,1.42956,339600000.0
2006-10-18 09:00:00,1.42946,1.42966,1.42934,1.42947,496000001.0
2006-10-18 09:01:00,1.42941,1.42956,1.42923,1.4295,377000001.0
2006-10-18 09:02:00,1.42956,1.42966,1.42931,1.42938,694800002.0
2006-10-18 09:03:00,1.42937,1.42937,1.42897,1.4292,557400000.0
2006-10-18 09:04:00,1.42942,1.42983,1.42928,1.42966,647000001.0
2006-10-18 09:05:00,1.42983,1.42998,1.4297,1.4299,584800001.0
2006-10-18 09:06:00,1.42979,1.43014,1.42973,1.4298,547200002.0
2006-10-18 09:07:00,1.42981,1.42989,1.42964,1.42966,433300000.0
2006-10-18 09:08:00,1.4297,1.42976,1.42944,1.42967,210000000.0
2006-10-18 09:09:00,1.42961,1.42972,1.42944,1.42972,284600000.0
2006-10-18 09:10:00,1.42979,1.43009,1.42974,1.42984,327300000.0
2006-10-18 09:11:00,1.42989,1.43052,1.42989,1.43034,568600003.0
2006-10-18 09:12:00,1.43019,1.43034,1.42997,1.42997,480500000.0
2006-10-18 09:13:00,1.43021,1.43046,1.43014,1.43017,480500000.0
2006-10-18 09:14:00,1.43022,1.43041,1.4302,1.43025,311000001.0
2006-10-18 09:15:00,1.43027,1.43052,1.43022,1.43042,457500002.0
2006-10-18 09:16:00,1.43019,1.43028,1.42991,1.43019,520500000.0
2006-10-18 09:17:00,1.43011,1.43029,1.43008,1.43026,579800001.0
2006-10-18 09:18:00,1.4303,1.43051,1.43028,1.43031,161000000.0
2006-10-18 09:19:00,1.43021,1.43034,1.43001,1.43011,546800003.0
2006-10-18 09:20:00,1.42996,1.43021,1.42993,1.43013,275300000.0
2006-10-18 09:21:00,1.43024,1.43043,1.43016,1.43039,361400000.0
2006-10-18 09:22:00,1.43039,1.43044,1.43017,1.43017,334300001.0
2006-10-18 09:23:00,1.43021,1.43021,1.42988,1.42989,407800001.0
2006-10-18 09:24:00,1.42999,1.43016,1.42981,1.42989,290900000.0
2006-10-18 09:25:00,1.42987,1.43023,1.4298,1.43023,461600002.0
2006-10-18 09:26:00,1.43016,1.43036,1.43013,1.43021,522800000.0
2006-10-18 09:27:00,1.43018,1.43039,1.43017,1.43026,370000001.0
2006-10-18 09:28:00,1.4301,1.4302,1.42992,1.43014,461300000.0
2006-10-18 09:29:00,1.43024,1.43046,1.43016,1.43039,450400000.0
2006-10-18 09:30:00,1.43037,1.43061,1.43017,1.43021,665500001.0
2006-10-18 09:31:00,1.4302,1.43082,1.4302,1.43058,375200000.0
2006-10-18 09:32:00,1.43067,1.43078,1.43056,1.43078,394300001.0
2006-10-18 09:33:00,1.43086,1.43112,1.43086,1.43094,272300000.0
2006-10-18 09:34:00,1.43109,1.43121,1.43101,1.43101,453500000.0
2006-10-18 09:35:00,1.43086,1.43133,1.43086,1.43125,244600000.0
2006-10-18 09:36:00,1.43136,1.43157,1.43112,1.4312,439500003.0
2006-10-18 09:37:00,1.43119,1.43137,1.431,1.43118,469000001.0
2006-10-18 09:38:00,1.43107,1.43137,1.43107,1.43121,483500002.0
2006-10-18 09:39:00,1.43129,1.43146,1.43116,1.43128,430100002.0
2006-10-18 09:40:00,1.43123,1.43137,1.43116,1.43121,424800000.0
2006-10-18 09:41:00,1.43133,1.43133,1.4311,1.43116,426800001.0
2006-10-18 09:42:00,1.43119,1.43131,1.43091,1.43091,475200001.0
2006-10-18 09:43:00,1.43109,1.43137,1.43109,1.43127,277600001.0
2006-10-18 09:44:00,1.43114,1.43143,1.43111,1.43122,419600001.0
2006-10-18 09:45:00,1.43131,1.43131,1.43104,1.43109,514800001.0
2006-10-18 09:46:00,1.43086,1.43086,1.4306,1.43069,318800001.0
2006-10-18 09:47:00,1.43074,1.43103,1.43059,1.43103,425000003.0
2006-10-18 09:48:00,1.43109,1.43113,1.43089,1.4309,322300001.0
2006-10-18 09:49:00,1.43088,1.43108,1.43075,1.43087,617500001.0
2006-10-18 09:50:00,1.4309,1.43136,1.4309,1.43128,444100000.0
2006-10-18 09:51:00,1.43135,1.43148,1.43121,1.43137,451200000.0
2006-10-18 09:52:00,1.4315,1.43178,1.43141,1.43167,420700000.0
2006-10-18 09:53:00,1.43187,1.43202,1.43179,1.43191,323200001.0
2006-10-18 09:54:00,1.43159,1.43189,1.43149,1.43161,580000002.0
2006-10-18 09:55:00,1.43166,1.43177,1.43142,1.43158,537500000.0
2006-10-18 09:56:00,1.43157,1.43168,1.4314,1.43155,341700000.0
2006-10-18 09:57:00,1.43143,1.43161,1.43133,1.43133,579600000.0
2006-10-18 09:58:00,1.4314,1.43161,1.43131,1.43142,804000002.0
2006-10-18 09:59:00,1.4315,1.43186,1.43147,1.43173,747200003.0
2006-10-18 10:00:00,1.43156,1.43166,1.43128,1.43143,278300000.0
2006-10-18 10:01:00,1.43134,1.43134,1.43093,1.43107,604600002.0
2006-10-18 10:02:00,1.43105,1.43127,1.43085,1.43105,596200000.0
2006-10-18 10:03:00,1.43098,1.43117,1.43083,1.43108,404100001.0
2006-10-18 10:04:00,1.43107,1.43119,1.43067,1.43092,408000000.0
2006-10-18 10:05:00,1.43061,1.43085,1.43056,1.43072,453700001.0
2006-10-18 10:06:00,1.43034,1.43044,1.43014,1.43026,496200000.0
2006-10-18 10:07:00,1.42994,1.42998,1.4292,1.42953,491500000.0
2006-10-18 10:08:00,1.42935,1.42961,1.42929,1.4294,466000001.0
2006-10-18 10:09:00,1.42929,1.42933,1.42896,1.42921,488300001.0
2006-10-18 10:10:00,1.42922,1.42939,1.4292,1.4293,369500002.0
2006-10-18 10:11:00,1.42926,1.42947,1.42911,1.42911,381700000.0
2006-10-18 10:12:00,1.42904,1.42929,1.42898,1.42915,488500001.0
2006-10-18 10:13:00,1.4292,1.42928,1.42908,1.42919,579200001.0
2006-10-18 10:14:00,1.42917,1.42926,1.42899,1.42917,621100003.0
2006-10-18 10:15:00,1.42929,1.4295,1.42926,1.42933,414100000.0
2006-10-18 10:16:00,1.42935,1.42971,1.42934,1.42959,405900000.0
2006-10-18 10:17:00,1.42959,1.42959,1.42906,1.42923,301000000.0
2006-10-18 10:18:00,1.42917,1.42931,1.42913,1.42927,454600001.0
2006-10-18 10:19:00,1.42938,1.42965,1.4293,1.42958,325700000.0
2006-10-18 10:20:00,1.42943,1.42957,1.42929,1.42946,565400004.0
2006-10-18 10:21:00,1.42945,1.42965,1.42938,1.42953,396200001.0
2006-10-18 10:22:00,1.42954,1.42972,1.42946,1.42962,403300002.0
2006-10-18 10:23:00,1.42952,1.42972,1.42944,1.42954,494500000.0
2006-10-18 10:24:00,1.42956,1.42956,1.42927,1.42932,405800000.0
2006-10-18 10:25:00,1.42933,1.42944,1.42911,1.42944,401700000.0
2006-10-18 10:26:00,1.42939,1.42958,1.42919,1.42935,504400000.0
2006-10-18 10:27:00,1.42939,1.42957,1.42934,1.4294,481400000.0
2006-10-18 10:28:00,1.42935,1.42961,1.42934,1.42958,613200000.0
2006-10-18 10:29:00,1.42948,1.42956,1.4293,1.42935,509000003.0
2006-10-18 10:30:00,1.4294,1.42954,1.42916,1.42929,694800002.0
2006-10-18 10:31:00,1.42902,1.4294,1.42893,1.42915,532500003.0
2006-10-18 10:32:00,1.42911,1.42936,1.42889,1.4289,527300003.0
2006-10-18 10:33:00,1.42904,1.4292,1.42882,1.4292,469100001.0
2006-10-18 10:34:00,1.42934,1.42934,1.42901,1.42907,455200001.0
2006-10-18 10:35:00,1.42896,1.42907,1.42878,1.42879,510700004.0
2006-10-18 10:36:00,1.4287,1.42896,1.42862,1.4289,493100004.0
2006-10-18 10:37:00,1.42898,1.42906,1.42871,1.42901,539600001.0
2006-10-18 10:38:00,1.42899,1.42912,1.42892,1.42892,453700000.0
2006-10-18 10:39:00,1.42909,1.4292,1.4289,1.42905,422000000.0
2006-10-18 10:40:00,1.42895,1.42903,1.42879,1.42893,334600000.0
2006-10-18 10:41:00,1.42891,1.42896,1.42866,1.42886,694600004.0
2006-10-18 10:42:00,1.42886,1.42895,1.42872,1.4289,422700001.0
2006-10-18 10:43:00,1.42876,1.42891,1.4285,1.4286,456600001.0
2006-10-18 10:44:00,1.42876,1.42907,1.42849,1.42873,568100000.0
2006-10-18 10:45:00,1.42869,1.42869,1.42827,1.42848,580300005.0
2006-10-18 10:46:00,1.42835,1.42868,1.42835,1.42856,310200000.0
2006-10-18 10:47:00,1.42855,1.42878,1.42849,1.42863,471800002.0
2006-10-18 10:48:00,1.42865,1.42876,1.42845,1.4287,616400001.0
2006-10-18 10:49:00,1.42865,1.42887,1.42837,1.42843,407700003.0
2006-10-18 10:50:00,1.42837,1.42857,1.4282,1.42847,519500000.0
2006-10-18 10:51:00,1.4283,1.4286,1.42824,1.42849,480200000.0
2006-10-18 10:52:00,1.42838,1.42857,1.42812,1.42843,288700000.0
2006-10-18 10:53:00,1.42835,1.42846,1.42821,1.42835,383600001.0
2006-10-18 10:54:00,1.42834,1.42851,1.4282,1.4285,419100000.0
2006-10-18 10:55:00,1.42858,1.42869,1.42835,1.42844,461900001.0
2006-10-18 10:56:00,1.42848,1.42867,1.42837,1.42842,467800001.0
2006-10-18 10:57:00,1.42845,1.4286,1.4283,1.42849,434000003.0
2006-10-18 10:58:00,1.42849,1.42859,1.42825,1.4284,499000000.0
2006-10-18 10:59:00,1.42837,1.4287,1.42824,1.42824,803300002.0
2006-10-18 11:00:00,1.42805,1.42827,1.42799,1.42824,495200001.0
2006-10-18 11:01:00,1.42821,1.42858,1.42808,1.42839,574200002.0
2006-10-18 11:02:00,1.4283,1.42838,1.42802,1.42804,555500002.0
2006-10-18 11:03:00,1.42803,1.42814,1.42785,1.42805,241800001.0
2006-10-18 11:04:00,1.4279,1.42825,1.4278,1.42783,570400003.0
2006-10-18 11:05:00,1.4278,1.42797,1.42765,1.42769,451100003.0
2006-10-18 11:06:00,1.42766,1.42784,1.42743,1.42779,666700001.0
2006-10-18 11:07:00,1.42772,1.42786,1.4277,1.42771,235000000.0
2006-10-18 11:08:00,1.42778,1.42792,1.4276,1.42765,370100000.0
2006-10-18 11:09:00,1.42757,1.42794,1.42757,1.42771,401800000.0
2006-10-18 11:10:00,1.42789,1.42802,1.42779,1.42789,543000001.0
2006-10-18 11:11:00,1.42774,1.428,1.42753,1.42765,540200001.0
2006-10-18 11:12:00,1.42772,1.428,1.42769,1.42778,563100000.0
2006-10-18 11:13:00,1.4278,1.42787,1.42751,1.42751,359900000.0
2006-10-18 11:14:00,1.4274,1.42757,1.42724,1.42735,447500000.0
2006-10-18 11:15:00,1.42728,1.42733,1.42667,1.42667,499600003.0
2006-10-18 11:16:00,1.42654,1.4267,1.4264,1.4267,476400001.0
2006-10-18 11:17:00,1.42679,1.42702,1.42672,1.42672,437100000.0
2006-10-18 11:18:00,1.42663,1.4269,1.42649,1.42652,393100002.0
2006-10-18 11:19:00,1.42647,1.42679,1.42644,1.42671,392000001.0
2006-10-18 11:20:00,1.42659,1.42688,1.42651,1.42661,618800003.0
2006-10-18 11:21:00,1.42693,1.427,1.42665,1.42693,549800000.0
2006-10-18 11:22:00,1.42674,1.42695,1.4266,1.42682,600900001.0
2006-10-18 11:23:00,1.42665,1.42685,1.42646,1.42657,458900000.0
2006-10-18 11:24:00,1.42677,1.42685,1.42642,1.42642,460700001.0
2006-10-18 11:25:00,1.4265,1.42665,1.42642,1.42665,434500002.0
2006-10-18 11:26:00,1.42669,1.42691,1.42659,1.42667,560600001.0
2006-10-18 11:27:00,1.42678,1.42698,1.42654,1.42662,623700003.0
2006-10-18 11:28:00,1.42685,1.42693,1.42661,1.42688,378700001.0
2006-10-18 11:29:00,1.42687,1.42687,1.42648,1.42675,471900000.0
2006-10-18 11:30:00,1.42677,1.4268,1.42653,1.4266,401200000.0
2006-10-18 11:31:00,1.42652,1.4267,1.4264,1.42656,555000000.0
2006-10-18 11:32:00,1.42672,1.427,1.42665,1.42686,411800000.0
2006-10-18 11:33:00,1.42684,1.42705,1.42679,1.42688,593000002.0
2006-10-18 11:34:00,1.42691,1.42706,1.42676,1.42682,642900002.0
2006-10-18 11:35:00,1.42717,1.42727,1.42699,1.42714,506000000.0
2006-10-18 11:36:00,1.42706,1.42733,1.42704,1.42711,477200001.0
2006-10-18 11:37:00,1.4272,1.42733,1.42693,1.42695,434400000.0
2006-10-18 11:38:00,1.42693,1.42702,1.42673,1.4268,541300000.0
2006-10-18 11:39:00,1.42688,1.42688,1.42643,1.42645,709500001.0
2006-10-18 11:40:00,1.42661,1.42675,1.42647,1.42673,683500000.0
2006-10-18 11:41:00,1.42673,1.42687,1.42648,1.42665,678500000.0
2006-10-18 11:42:00,1.4267,1.42682,1.42643,1.42662,558900001.0
2006-10-18 11:43:00,1.42664,1.42706,1.42664,1.42686,561600001.0
2006-10-18 11:44:00,1.42702,1.42707,1.42675,1.42678,606400003.0
2006-10-18 11:45:00,1.42695,1.4271,1.42678,1.42689,578700001.0
2006-10-18 11:46:00,1.42685,1.42698,1.42679,1.42691,480000000.0
2006-10-18 11:47:00,1.42674,1.42702,1.42669,1.42701,466600002.0
2006-10-18 11:48:00,1.427,1.42708,1.42681,1.42685,546900001.0
2006-10-18 11:49:00,1.42684,1.42705,1.42674,1.42688,469600000.0
2006-10-18 11:50:00,1.42695,1.42707,1.42673,1.42704,344500002.0
2006-10-18 11:51:00,1.42705,1.42711,1.42684,1.42696,180100000.0
2006-10-18 11:52:00,1.42694,1.42718,1.42694,1.42698,231400001.0
2006-10-18 11:53:00,1.42687,1.42718,1.42682,1.427,165200001.0
2006-10-18 11:54:00,1.42703,1.42714,1.42681,1.42688,378700001.0
2006-10-18 11:55:00,1.42705,1.42712,1.42685,1.42698,500500001.0
2006-10-18 11:56:00,1.42701,1.42719,1.42686,1.42701,427700000.0
2006-10-18 11:57:00,1.42696,1.42699,1.42665,1.42682,555400000.0
2006-10-18 11:58:00,1.42689,1.42708,1.42678,1.42678,469100000.0
2006-10-18 11:59:00,1.42676,1.42691,1.42663,1.42671,389600000.0
2006-10-18 12:00:00,1.42681,1.42696,1.42662,1.42684,539100002.0
2006-10-18 12:01:00,1.42676,1.42698,1.4267,1.42686,467900002.0
2006-10-18 12:02:00,1.42685,1.42703,1.42677,1.42693,346400001.0
2006-10-18 12:03:00,1.42699,1.42699,1.4268,1.42691,379500000.0
2006-10-18 12:04:00,1.42666,1.42686,1.42657,1.42675,382400000.0
2006-10-18 12:05:00,1.42676,1.42676,1.42648,1.4266,392200001.0
2006-10-18 12:06:00,1.42665,1.42695,1.42662,1.42671,318600002.0
2006-10-18 12:07:00,1.42676,1.42679,1.42647,1.42652,359200000.0
2006-10-18 12:08:00,1.42643,1.42643,1.42609,1.42632,508600001.0
2006-10-18 12:09:00,1.42641,1.42653,1.42628,1.42646,388700000.0
2006-10-18 12:10:00,1.4265,1.42682,1.42642,1.42657,360800001.0
2006-10-18 12:11:00,1.42645,1.42653,1.42629,1.42642,278300001.0
2006-10-18 12:12:00,1.42666,1.42676,1.42656,1.42666,210900000.0
2006-10-18 12:13:00,1.42656,1.42667,1.42641,1.42646,586700001.0
2006-10-18 12:14:00,1.42643,1.42654,1.42619,1.42654,592900001.0
2006-10-18 12:15:00,1.42651,1.42673,1.42646,1.4266,279000000.0
2006-10-18 12:16:00,1.42654,1.42657,1.42633,1.42654,393900001.0
2006-10-18 12:17:00,1.42666,1.42676,1.42664,1.4267,216700002.0
2006-10-18 12:18:00,1.42669,1.42677,1.42649,1.42668,325800001.0
2006-10-18 12:19:00,1.42671,1.42677,1.42644,1.42667,427200002.0
2006-10-18 12:20:00,1.42688,1.42735,1.42688,1.42711,431500000.0
2006-10-18 12:21:00,1.4273,1.42744,1.42721,1.4273,391600001.0
2006-10-18 12:22:00,1.4273,1.42731,1.42709,1.42709,305200000.0
2006-10-18 12:23:00,1.42683,1.42703,1.42676,1.42693,370500001.0
2006-10-18 12:24:00,1.4265,1.42684,1.42647,1.42658,618700001.0
2006-10-18 12:25:00,1.42667,1.4267,1.42634,1.42636,382400000.0
2006-10-18 12:26:00,1.42625,1.42645,1.42615,1.42634,448000000.0
2006-10-18 12:27:00,1.42649,1.42672,1.42643,1.42664,488000001.0
2006-10-18 12:28:00,1.42674,1.42686,1.42653,1.4267,574600001.0
2006-10-18 12:29:00,1.42662,1.4268,1.42632,1.42656,691700000.0
2006-10-18 12:30:00,1.42662,1.42683,1.42648,1.42671,568500001.0
2006-10-18 12:31:00,1.42666,1.42666,1.42629,1.42645,750200003.0
2006-10-18 12:32:00,1.4265,1.42672,1.4264,1.4265,726700006.0
2006-10-18 12:33:00,1.42655,1.42655,1.42631,1.42643,50600000.0
2006-10-18 12:34:00,1.42621,1.42653,1.42596,1.42607,580700000.0
2006-10-18 12:35:00,1.42622,1.42628,1.42602,1.42618,570200001.0
2006-10-18 12:36:00,1.42622,1.42651,1.42622,1.42647,385400000.0
2006-10-18 12:37:00,1.42658,1.42671,1.4265,1.42663,575000003.0
2006-10-18 12:38:00,1.42669,1.42691,1.42659,1.42666,679500000.0
2006-10-18 12:39:00,1.4266,1.42682,1.42652,1.42673,410300001.0
2006-10-18 12:40:00,1.42671,1.42721,1.42661,1.42719,554900004.0
2006-10-18 12:41:00,1.4274,1.42753,1.42699,1.42699,249300002.0
2006-10-18 12:42:00,1.42706,1.42739,1.42698,1.42701,342100001.0
2006-10-18 12:43:00,1.4269,1.4271,1.42666,1.42687,412300000.0
2006-10-18 12:44:00,1.42691,1.42704,1.42676,1.42696,430400001.0
2006-10-18 12:45:00,1.42708,1.42727,1.4269,1.42707,465400000.0
2006-10-18 12:46:00,1.42697,1.42722,1.42694,1.42722,382600000.0
2006-10-18 12:47:00,1.42716,1.42737,1.42706,1.42726,378100000.0
2006-10-18 12:48:00,1.42714,1.42727,1.42698,1.42706,480900001.0
2006-10-18 12:49:00,1.42689,1.42712,1.42685,1.42701,526000003.0
2006-10-18 12:50:00,1.4269,1.42698,1.42665,1.42673,539400006.0
2006-10-18 12:51:00,1.42661,1.42694,1.42661,1.42664,415100001.0
2006-10-18 12:52:00,1.42672,1.42684,1.42662,1.42676,338400000.0
2006-10-18 12:53:00,1.42691,1.42703,1.42681,1.42684,267100000.0
2006-10-18 12:54:00,1.42676,1.42697,1.42671,1.42681,348400000.0
2006-10-18 12:55:00,1.42684,1.42694,1.42666,1.42676,453300001.0
2006-10-18 12:56:00,1.42685,1.42708,1.42673,1.42677,421100000.0
2006-10-18 12:57:00,1.4269,1.42709,1.42672,1.4269,507800001.0
2006-10-18 12:58:00,1.42693,1.42693,1.42656,1.42681,407200005.0
2006-10-18 12:59:00,1.42673,1.42688,1.42646,1.42675,644000001.0
2006-10-18 13:00:00,1.42666,1.42687,1.42659,1.42682,202000000.0
2006-10-18 13:01:00,1.42665,1.42683,1.4266,1.42673,312800000.0
2006-10-18 13:02:00,1.42663,1.42688,1.42645,1.42679,419500000.0
2006-10-18 13:03:00,1.42666,1.42683,1.42656,1.42668,373400002.0
2006-10-18 13:04:00,1.42696,1.42699,1.42649,1.4266,225400000.0
2006-10-18 13:05:00,1.42669,1.42692,1.42659,1.42673,148700000.0
2006-10-18 13:06:00,1.427,1.427,1.4265,1.42666,418400002.0
2006-10-18 13:07:00,1.42661,1.42681,1.42657,1.4267,322700000.0
2006-10-18 13:08:00,1.42672,1.4268,1.42654,1.42677,174200000.0
2006-10-18 13:09:00,1.427,1.42734,1.427,1.42716,329900000.0
2006-10-18 13:10:00,1.4271,1.42717,1.42709,1.42712,161100000.0
2006-10-18 13:11:00,1.42699,1.42715,1.4268,1.42697,382700000.0
2006-10-18 13:12:00,1.42703,1.42705,1.42666,1.42681,323500003.0
2006-10-18 13:13:00,1.42676,1.42676,1.42649,1.42669,296000000.0
2006-10-18 13:14:00,1.42666,1.42678,1.42658,1.42658,371600000.0
2006-10-18 13:15:00,1.42669,1.42682,1.4265,1.4268,410400002.0
2006-10-18 13:16:00,1.42688,1.42698,1.42683,1.42695,120900001.0
2006-10-18 13:17:00,1.42699,1.42699,1.42674,1.42674,142700002.0
2006-10-18 13:18:00,1.42667,1.42692,1.4266,1.42692,332300001.0
2006-10-18 13:19:00,1.42699,1.42713,1.42675,1.42698,307500002.0
2006-10-18 13:20:00,1.42698,1.42715,1.42688,1.42708,181800001.0
2006-10-18 13:21:00,1.42713,1.42722,1.42708,1.42722,193500000.0
2006-10-18 13:22:00,1.4272,1.4272,1.42701,1.42712,236500000.0
2006-10-18 13:23:00,1.427,1.42715,1.427,1.4271,307600002.0
2006-10-18 13:24:00,1.42711,1.42724,1.4268,1.4268,237900000.0
2006-10-18 13:25:00,1.42672,1.42686,1.42657,1.42664,138100001.0
2006-10-18 13:26:00,1.42668,1.42711,1.42668,1.42702,184700000.0
2006-10-18 13:27:00,1.42692,1.42701,1.42673,1.42679,320300000.0
2006-10-18 13:28:00,1.42681,1.42693,1.42672,1.42692,512500001.0
2006-10-18 13:29:00,1.42684,1.42698,1.42668,1.42694,638600000.0
2006-10-18 13:30:00,1.42704,1.42714,1.42686,1.42702,565600001.0
2006-10-18 13:31:00,1.42706,1.42729,1.42694,1.42707,513800001.0
2006-10-18 13:32:00,1.42696,1.42732,1.42696,1.42732,190600001.0
2006-10-18 13:33:00,1.42725,1.42729,1.42705,1.4271,405700002.0
2006-10-18 13:34:00,1.42717,1.42739,1.42707,1.42719,331400001.0
2006-10-18 13:35:00,1.42729,1.42741,1.42714,1.42734,369400000.0
2006-10-18 13:36:00,1.42735,1.42744,1.42721,1.42726,457400001.0
2006-10-18 13:37:00,1.42719,1.4274,1.42719,1.42722,457400003.0
2006-10-18 13:38:00,1.42722,1.42747,1.42721,1.42729,436500000.0
2006-10-18 13:39:00,1.42724,1.42739,1.42719,1.42724,300000002.0
2006-10-18 13:40:00,1.42722,1.42752,1.42713,1.42741,378900000.0
2006-10-18 13:41:00,1.42752,1.42759,1.42738,1.42739,220800000.0
2006-10-18 13:42:00,1.42727,1.42737,1.42721,1.42724,130800000.0
2006-10-18 13:43:00,1.42736,1.42741,1.42726,1.42734,106700000.0
2006-10-18 13:44:00,1.42722,1.4274,1.42716,1.4274,319300002.0
2006-10-18 13:45:00,1.42745,1.42773,1.42729,1.42743,473300001.0
2006-10-18 13:46:00,1.42754,1.42795,1.42748,1.42771,452500002.0
2006-10-18 13:47:00,1.42748,1.4276,1.42721,1.42738,540400000.0
2006-10-18 13:48:00,1.42749,1.42757,1.42745,1.42752,205900001.0
2006-10-18 13:49:00,1.42759,1.42795,1.42759,1.4278,243100001.0
2006-10-18 13:50:00,1.42779,1.42803,1.42777,1.42803,276100000.0
2006-10-18 13:51:00,1.42854,1.42867,1.42834,1.42851,294000000.0
2006-10-18 13:52:00,1.42842,1.42886,1.42839,1.42879,407400000.0
2006-10-18 13:53:00,1.42855,1.4287,1.42836,1.42847,536900003.0
2006-10-18 13:54:00,1.4283,1.4285,1.42817,1.42846,362500000.0
2006-10-18 13:55:00,1.42844,1.4286,1.42826,1.42827,344000000.0
2006-10-18 13:56:00,1.42836,1.42884,1.42828,1.42884,473000002.0
2006-10-18 13:57:00,1.42899,1.42933,1.42889,1.42929,376300000.0
2006-10-18 13:58:00,1.42913,1.42913,1.42881,1.42904,221200001.0
2006-10-18 13:59:00,1.42889,1.42918,1.42887,1.42906,419800002.0
2006-10-18 14:00:00,1.42894,1.42906,1.42883,1.42897,261300000.0
2006-10-18 14:01:00,1.42887,1.42897,1.42867,1.42867,435400002.0
2006-10-18 14:02:00,1.42875,1.42892,1.42874,1.42882,343300002.0
2006-10-18 14:03:00,1.42869,1.42882,1.42847,1.42847,506800003.0
2006-10-18 14:04:00,1.42857,1.42871,1.42852,1.42853,426000001.0
2006-10-18 14:05:00,1.4285,1.42872,1.42841,1.42865,334000000.0
2006-10-18 14:06:00,1.42871,1.42875,1.42835,1.42858,327800001.0
2006-10-18 14:07:00,1.42873,1.42885,1.42858,1.42867,307200000.0
2006-10-18 14:08:00,1.42874,1.42895,1.42866,1.42871,355400000.0
2006-10-18 14:09:00,1.42873,1.429,1.42857,1.42865,168900000.0
2006-10-18 14:10:00,1.4287,1.4287,1.42828,1.42838,221000000.0
2006-10-18 14:11:00,1.42849,1.42863,1.42836,1.42837,106800001.0
2006-10-18 14:12:00,1.42825,1.42844,1.42814,1.42833,238900000.0
2006-10-18 14:13:00,1.42833,1.42857,1.42831,1.42851,168500000.0
2006-10-18 14:14:00,1.42838,1.42844,1.42789,1.42802,217600000.0
2006-10-18 14:15:00,1.42804,1.42848,1.42801,1.42826,400300001.0
2006-10-18 14:16:00,1.42833,1.42854,1.42814,1.42823,229700000.0
2006-10-18 14:17:00,1.42826,1.42871,1.4282,1.42834,666100003.0
2006-10-18 14:18:00,1.42841,1.4286,1.4283,1.42851,381000002.0
2006-10-18 14:19:00,1.42854,1.42883,1.42822,1.42856,442900001.0
2006-10-18 14:20:00,1.42871,1.42902,1.42862,1.42878,195100000.0
2006-10-18 14:21:00,1.42893,1.4292,1.42887,1.42916,339600000.0
2006-10-18 14:22:00,1.42913,1.42919,1.42877,1.42901,663400002.0
2006-10-18 14:23:00,1.42924,1.42924,1.42881,1.42917,167500000.0
2006-10-18 14:24:00,1.42911,1.42946,1.42905,1.42922,514100000.0
2006-10-18 14:25:00,1.42928,1.4295,1.42905,1.42926,557600001.0
2006-10-18 14:26:00,1.42929,1.42929,1.42883,1.42892,612900000.0
2006-10-18 14:27:00,1.42915,1.42936,1.42902,1.42932,410300002.0
2006-10-18 14:28:00,1.42927,1.42932,1.42855,1.42912,41200000.0
2006-10-18 14:29:00,1.42896,1.4291,1.42867,1.42895,69900000.0
2006-10-18 14:30:00,1.42912,1.42924,1.42798,1.42892,41200000.0
2006-10-18 14:31:00,1.42889,1.42978,1.42889,1.42925,59200000.0
2006-10-18 14:32:00,1.42917,1.42929,1.42897,1.42909,20800000.0
2006-10-18 14:33:00,1.42884,1.42903,1.42884,1.42892,31800000.0
2006-10-18 14:34:00,1.42882,1.42906,1.42872,1.42896,37800000.0
2006-10-18 14:35:00,1.42894,1.42919,1.42869,1.42906,23200000.0
2006-10-18 14:36:00,1.42916,1.42919,1.42852,1.42852,42400000.0
2006-10-18 14:37:00,1.4289,1.42896,1.42867,1.42889,60100000.0
2006-10-18 14:38:00,1.4288,1.42892,1.42825,1.42892,36000000.0
2006-10-18 14:39:00,1.42866,1.4292,1.42844,1.42903,34500000.0
2006-10-18 14:40:00,1.42888,1.42902,1.4287,1.42873,52600001.0
2006-10-18 14:41:00,1.42864,1.42864,1.4282,1.42834,35000000.0
2006-10-18 14:42:00,1.42818,1.42848,1.42775,1.42775,45900000.0
2006-10-18 14:43:00,1.42817,1.42859,1.42817,1.42837,36200000.0
2006-10-18 14:44:00,1.42833,1.42845,1.42817,1.42843,56400000.0
2006-10-18 14:45:00,1.42821,1.42839,1.42789,1.42789,33200000.0
2006-10-18 14:46:00,1.42801,1.42815,1.42788,1.42811,39000000.0
2006-10-18 14:47:00,1.42826,1.42826,1.42781,1.42801,22800000.0
2006-10-18 14:48:00,1.42794,1.42803,1.42782,1.42803,60900000.0
2006-10-18 14:49:00,1.42778,1.42804,1.42758,1.42761,40000000.0
2006-10-18 14:50:00,1.42754,1.42778,1.4271,1.42744,31800000.0
2006-10-18 14:51:00,1.42748,1.42748,1.42714,1.42729,24000000.0
2006-10-18 14:52:00,1.42745,1.42763,1.42722,1.42743,29200000.0
2006-10-18 14:53:00,1.42747,1.42748,1.42712,1.42712,25800000.0
2006-10-18 14:54:00,1.42742,1.42778,1.42722,1.42725,35600000.0
2006-10-18 14:55:00,1.42758,1.42773,1.42718,1.4274,40200000.0
2006-10-18 14:56:00,1.42779,1.42779,1.42736,1.4276,33700000.0
2006-10-18 14:57:00,1.42769,1.42769,1.42726,1.42746,35200000.0
2006-10-18 14:58:00,1.42754,1.42783,1.42742,1.42749,50200001.0
2006-10-18 14:59:00,1.42751,1.42758,1.42719,1.42729,32600000.0
2006-10-18 15:00:00,1.42729,1.4274,1.42681,1.42681,51200000.0
2006-10-18 15:01:00,1.42728,1.42745,1.42716,1.42732,41300000.0
2006-10-18 15:02:00,1.42728,1.42728,1.42694,1.4271,28000000.0
2006-10-18 15:03:00,1.42701,1.42728,1.42684,1.42692,43500000.0
2006-10-18 15:04:00,1.42711,1.42736,1.42705,1.42712,49600000.0
2006-10-18 15:05:00,1.42696,1.42704,1.42681,1.42704,47000000.0
2006-10-18 15:06:00,1.42687,1.42702,1.42628,1.42666,43800000.0
2006-10-18 15:07:00,1.42694,1.42713,1.42683,1.42697,24400000.0
2006-10-18 15:08:00,1.42678,1.42691,1.42647,1.42675,50400000.0
2006-10-18 15:09:00,1.4266,1.4267,1.42635,1.42653,32600000.0
2006-10-18 15:10:00,1.42631,1.42645,1.42605,1.42609,58500000.0
2006-10-18 15:11:00,1.42588,1.4261,1.42566,1.42581,35500000.0
2006-10-18 15:12:00,1.42568,1.42603,1.42568,1.42581,32400000.0
2006-10-18 15:13:00,1.42585,1.42618,1.42585,1.42607,57100001.0
2006-10-18 15:14:00,1.4257,1.42571,1.42536,1.42538,25400000.0
2006-10-18 15:15:00,1.42551,1.4257,1.42512,1.4257,39400000.0
2006-10-18 15:16:00,1.42573,1.4259,1.42554,1.42556,32700000.0
2006-10-18 15:17:00,1.4255,1.42561,1.42529,1.42546,61300001.0
2006-10-18 15:18:00,1.42528,1.42554,1.42515,1.42554,52500000.0
2006-10-18 15:19:00,1.42569,1.42594,1.42569,1.42574,28200000.0
2006-10-18 15:20:00,1.42565,1.42585,1.42563,1.42563,32500000.0
2006-10-18 15:21:00,1.42543,1.42553,1.42527,1.4254,32400000.0
2006-10-18 15:22:00,1.42527,1.42551,1.42506,1.42518,45700000.0
2006-10-18 15:23:00,1.42532,1.42551,1.42527,1.42551,20400000.0
2006-10-18 15:24:00,1.42601,1.42601,1.42566,1.42574,28200000.0
2006-10-18 15:25:00,1.42589,1.42605,1.42586,1.42589,29800000.0
2006-10-18 15:26:00,1.42597,1.42601,1.42584,1.42601,51900000.0
2006-10-18 15:27:00,1.4259,1.4263,1.4259,1.42623,42200000.0
2006-10-18 15:28:00,1.42601,1.42619,1.42587,1.42609,25400000.0
2006-10-18 15:29:00,1.42623,1.42625,1.42595,1.42598,40000000.0
2006-10-18 15:30:00,1.42603,1.42622,1.42572,1.42622,26000000.0
2006-10-18 15:31:00,1.42616,1.42616,1.42586,1.4259,28100000.0
2006-10-18 15:32:00,1.42575,1.42578,1.42553,1.42563,39200000.0
2006-10-18 15:33:00,1.42569,1.42576,1.42517,1.4256,35000000.0
2006-10-18 15:34:00,1.42545,1.42561,1.42535,1.42535,29800000.0
2006-10-18 15:35:00,1.42543,1.42569,1.42524,1.42531,48300000.0
2006-10-18 15:36:00,1.42563,1.42581,1.42554,1.42557,50200000.0
2006-10-18 15:37:00,1.42574,1.42581,1.4256,1.42572,38800000.0
2006-10-18 15:38:00,1.42549,1.4255,1.42525,1.42542,35800000.0
2006-10-18 15:39:00,1.42539,1.42542,1.42521,1.42521,25200000.0
2006-10-18 15:40:00,1.42546,1.42559,1.42508,1.42509,17600000.0
2006-10-18 15:41:00,1.42523,1.42523,1.42479,1.42523,28000000.0
2006-10-18 15:42:00,1.42509,1.42509,1.42465,1.42485,30600000.0
2006-10-18 15:43:00,1.4249,1.42508,1.42469,1.42492,49200000.0
2006-10-18 15:44:00,1.42494,1.42499,1.42451,1.42464,23800000.0
2006-10-18 15:45:00,1.42434,1.42466,1.42434,1.42456,37200000.0
2006-10-18 15:46:00,1.42463,1.42474,1.42455,1.42458,28000000.0
2006-10-18 15:47:00,1.42462,1.42492,1.42451,1.42492,46600000.0
2006-10-18 15:48:00,1.42498,1.42521,1.42468,1.42469,43700000.0
2006-10-18 15:49:00,1.42466,1.4247,1.42419,1.42444,49800000.0
2006-10-18 15:50:00,1.42427,1.42452,1.42421,1.42452,29800000.0
2006-10-18 15:51:00,1.4245,1.4245,1.42422,1.42443,34100000.0
2006-10-18 15:52:00,1.42454,1.42467,1.42449,1.42461,45700000.0
2006-10-18 15:53:00,1.4245,1.4247,1.42444,1.42457,51500000.0
2006-10-18 15:54:00,1.4247,1.4247,1.42444,1.42457,28000000.0
2006-10-18 15:55:00,1.42464,1.42476,1.42442,1.42454,55100000.0
2006-10-18 15:56:00,1.4245,1.42493,1.42424,1.42489,32400000.0
2006-10-18 15:57:00,1.42492,1.42541,1.42492,1.4251,30400000.0
2006-10-18 15:58:00,1.4252,1.42526,1.42495,1.42515,36300000.0
2006-10-18 15:59:00,1.42525,1.42532,1.42513,1.4252,35600000.0
2006-10-18 16:00:00,1.4248,1.42531,1.4248,1.42519,32700000.0
2006-10-18 16:01:00,1.42508,1.4251,1.42483,1.42488,27000000.0
2006-10-18 16:02:00,1.42494,1.42504,1.42477,1.42504,24900000.0
2006-10-18 16:03:00,1.42507,1.42523,1.42496,1.42511,39700000.0
2006-10-18 16:04:00,1.42503,1.42541,1.42503,1.42516,24200000.0
2006-10-18 16:05:00,1.4252,1.42534,1.42509,1.42531,18400000.0
2006-10-18 16:06:00,1.42509,1.42541,1.42503,1.42524,33300000.0
2006-10-18 16:07:00,1.42538,1.42587,1.42538,1.42587,31000000.0
2006-10-18 16:08:00,1.42625,1.42626,1.42593,1.42593,24600000.0
2006-10-18 16:09:00,1.42568,1.42584,1.42543,1.42543,35200000.0
2006-10-18 16:10:00,1.42547,1.42553,1.42532,1.42553,47800000.0
2006-10-18 16:11:00,1.42532,1.42557,1.42531,1.42555,32800000.0
2006-10-18 16:12:00,1.42541,1.42559,1.42534,1.4255,38900000.0
2006-10-18 16:13:00,1.42513,1.42534,1.42505,1.42534,26800000.0
2006-10-18 16:14:00,1.42506,1.42524,1.42494,1.42524,47000000.0
2006-10-18 16:15:00,1.425,1.42519,1.425,1.42517,37400000.0
2006-10-18 16:16:00,1.42507,1.42526,1.42506,1.42517,25200000.0
2006-10-18 16:17:00,1.42503,1.42524,1.42502,1.42523,32500000.0
2006-10-18 16:18:00,1.42527,1.42531,1.42516,1.42516,28400000.0
2006-10-18 16:19:00,1.42528,1.42528,1.42489,1.42508,43600000.0
2006-10-18 16:20:00,1.42491,1.42508,1.42484,1.42496,40600000.0
2006-10-18 16:21:00,1.42478,1.42487,1.42454,1.42477,40000000.0
2006-10-18 16:22:00,1.42485,1.42492,1.42466,1.42485,42900000.0
2006-10-18 16:23:00,1.42495,1.42498,1.42475,1.42498,44200000.0
2006-10-18 16:24:00,1.42506,1.42506,1.42481,1.42486,36000000.0
2006-10-18 16:25:00,1.42509,1.42509,1.42458,1.42504,57400001.0
2006-10-18 16:26:00,1.42511,1.42511,1.4246,1.4246,45600000.0
2006-10-18 16:27:00,1.4246,1.42481,1.42447,1.42447,38100000.0
2006-10-18 16:28:00,1.42465,1.42481,1.42451,1.42452,46600000.0
2006-10-18 16:29:00,1.42465,1.42465,1.42445,1.42461,47200000.0
2006-10-18 16:30:00,1.42458,1.42491,1.42451,1.4247,48500000.0
2006-10-18 16:31:00,1.42468,1.42485,1.42457,1.42457,48100000.0
2006-10-18 16:32:00,1.42482,1.42511,1.42443,1.42467,38800000.0
2006-10-18 16:33:00,1.42486,1.42489,1.42473,1.4248,36400000.0
2006-10-18 16:34:00,1.42492,1.42503,1.42472,1.42496,49600000.0
2006-10-18 16:35:00,1.42508,1.42511,1.42488,1.42511,43200000.0
2006-10-18 16:36:00,1.42501,1.42547,1.42501,1.42528,38200001.0
2006-10-18 16:37:00,1.42497,1.42497,1.42401,1.42401,33000000.0
2006-10-18 16:38:00,1.42393,1.42418,1.42377,1.424,56400000.0
2006-10-18 16:39:00,1.42418,1.42418,1.42405,1.42411,56600000.0
2006-10-18 16:40:00,1.42368,1.42368,1.42337,1.42355,29800000.0
2006-10-18 16:41:00,1.42307,1.42364,1.42307,1.42339,35200000.0
2006-10-18 16:42:00,1.42338,1.42352,1.42323,1.42334,33600000.0
2006-10-18 16:43:00,1.42339,1.4234,1.42306,1.42314,47000000.0
2006-10-18 16:44:00,1.4232,1.42329,1.42291,1.42325,32600000.0
2006-10-18 16:45:00,1.4231,1.42335,1.42299,1.42322,27600000.0
2006-10-18 16:46:00,1.42342,1.42342,1.42312,1.42338,47000000.0
2006-10-18 16:47:00,1.4236,1.42365,1.42266,1.42272,49400000.0
2006-10-18 16:48:00,1.42293,1.42293,1.4225,1.42265,46600001.0
2006-10-18 16:49:00,1.42266,1.42293,1.42243,1.42293,44000000.0
2006-10-18 16:50:00,1.42296,1.42296,1.42263,1.42263,34600000.0
2006-10-18 16:51:00,1.42266,1.42289,1.42262,1.42288,30700000.0
2006-10-18 16:52:00,1.42277,1.42285,1.42267,1.42276,42400000.0
2006-10-18 16:53:00,1.42284,1.42303,1.42265,1.423,51400001.0
2006-10-18 16:54:00,1.42298,1.42309,1.42276,1.42304,40400000.0
2006-10-18 16:55:00,1.42329,1.42329,1.42295,1.42319,28200000.0
2006-10-18 16:56:00,1.42305,1.42305,1.42279,1.42291,31200000.0
2006-10-18 16:57:00,1.42289,1.42298,1.42241,1.42258,18600000.0
2006-10-18 16:58:00,1.42257,1.42257,1.42221,1.42223,37400000.0
2006-10-18 16:59:00,1.42234,1.42273,1.42225,1.42273,40000000.0
2006-10-18 17:00:00,1.42217,1.42262,1.42217,1.42262,48700000.0
2006-10-18 17:01:00,1.42245,1.4227,1.42231,1.42254,29800000.0
2006-10-18 17:02:00,1.42251,1.42263,1.42249,1.42249,35700000.0
2006-10-18 17:03:00,1.42248,1.42282,1.42243,1.42268,44200000.0
2006-10-18 17:04:00,1.42286,1.42323,1.42286,1.42308,49000001.0
2006-10-18 17:05:00,1.42298,1.42315,1.42273,1.42302,24600000.0
2006-10-18 17:06:00,1.4228,1.42294,1.42264,1.42284,37600000.0
2006-10-18 17:07:00,1.42297,1.42351,1.42297,1.42322,34800000.0
2006-10-18 17:08:00,1.42313,1.42343,1.42301,1.42326,29200000.0
2006-10-18 17:09:00,1.42316,1.42322,1.42289,1.42322,51400000.0
2006-10-18 17:10:00,1.42301,1.42322,1.423,1.4232,37800000.0
2006-10-18 17:11:00,1.42329,1.42347,1.42325,1.42339,25600000.0
2006-10-18 17:12:00,1.42337,1.42339,1.42319,1.42339,31600000.0
2006-10-18 17:13:00,1.42327,1.42343,1.42325,1.42343,36600000.0
2006-10-18 17:14:00,1.42309,1.42355,1.42309,1.42316,41800000.0
2006-10-18 17:15:00,1.42346,1.42348,1.42318,1.42325,61000000.0
2006-10-18 17:16:00,1.42318,1.42344,1.42311,1.42318,42200000.0
2006-10-18 17:17:00,1.42309,1.42324,1.42278,1.42311,53400000.0
2006-10-18 17:18:00,1.4233,1.42338,1.42316,1.42327,42800000.0
2006-10-18 17:19:00,1.42304,1.42338,1.42301,1.42338,23000000.0
2006-10-18 17:20:00,1.42334,1.4234,1.42306,1.42321,35000000.0
2006-10-18 17:21:00,1.42349,1.42354,1.42307,1.42354,58700000.0
2006-10-18 17:22:00,1.4233,1.42352,1.42329,1.42343,52700000.0
2006-10-18 17:23:00,1.42314,1.4238,1.42314,1.4238,38600000.0
2006-10-18 17:24:00,1.42383,1.42383,1.42363,1.42383,37200000.0
2006-10-18 17:25:00,1.42382,1.42422,1.42382,1.42405,32000000.0
2006-10-18 17:26:00,1.42401,1.42407,1.42376,1.42376,39100000.0
2006-10-18 17:27:00,1.42373,1.42373,1.42345,1.42345,38700000.0
2006-10-18 17:28:00,1.42368,1.42368,1.42346,1.42356,32800000.0
2006-10-18 17:29:00,1.42376,1.42391,1.42348,1.42383,44600000.0
2006-10-18 17:30:00,1.42385,1.42393,1.42352,1.42388,48900000.0
2006-10-18 17:31:00,1.42391,1.424,1.42378,1.42388,31200000.0
2006-10-18 17:32:00,1.42387,1.42417,1.42387,1.424,30800000.0
2006-10-18 17:33:00,1.42401,1.42406,1.42375,1.42387,51600000.0
2006-10-18 17:34:00,1.4241,1.42446,1.42395,1.42446,30200000.0
2006-10-18 17:35:00,1.42442,1.42442,1.42417,1.42428,31800000.0
2006-10-18 17:36:00,1.42423,1.42451,1.42418,1.42431,42000000.0
2006-10-18 17:37:00,1.42457,1.42473,1.42409,1.42473,31800000.0
2006-10-18 17:38:00,1.42443,1.42468,1.42429,1.42429,58700001.0
2006-10-18 17:39:00,1.42444,1.42452,1.42438,1.42443,31600000.0
2006-10-18 17:40:00,1.42417,1.42439,1.42415,1.42415,34600000.0
2006-10-18 17:41:00,1.42412,1.42419,1.42402,1.42402,49400000.0
2006-10-18 17:42:00,1.4241,1.42422,1.42374,1.42422,31400000.0
2006-10-18 17:43:00,1.4242,1.4242,1.42395,1.42406,37500000.0
2006-10-18 17:44:00,1.42398,1.42398,1.42381,1.42381,28400000.0
2006-10-18 17:45:00,1.42394,1.42407,1.42385,1.42398,41100000.0
2006-10-18 17:46:00,1.42404,1.4242,1.42394,1.42406,34600000.0
2006-10-18 17:47:00,1.42403,1.42429,1.42403,1.42405,60500002.0
2006-10-18 17:48:00,1.42402,1.42406,1.42359,1.42405,43000000.0
2006-10-18 17:49:00,1.42408,1.42408,1.42353,1.42391,33700000.0
2006-10-18 17:50:00,1.42396,1.42396,1.42369,1.42389,42300000.0
2006-10-18 17:51:00,1.42393,1.42407,1.42356,1.42356,23900000.0
2006-10-18 17:52:00,1.42366,1.42384,1.42361,1.42375,40200000.0
2006-10-18 17:53:00,1.42363,1.42383,1.42353,1.4238,25400000.0
2006-10-18 17:54:00,1.42369,1.42378,1.42314,1.42358,40800000.0
2006-10-18 17:55:00,1.42356,1.42393,1.4231,1.42393,46000000.0
2006-10-18 17:56:00,1.42389,1.42414,1.42389,1.42397,30200000.0
2006-10-18 17:57:00,1.42384,1.42392,1.42356,1.42388,37800000.0
2006-10-18 17:58:00,1.4239,1.4239,1.42359,1.42387,41000000.0
2006-10-18 17:59:00,1.42368,1.42395,1.42359,1.42365,48800000.0
2006-10-18 18:00:00,1.42375,1.42393,1.42361,1.42393,55900000.0
2006-10-18 18:01:00,1.42419,1.42419,1.42382,1.42411,45600000.0
2006-10-18 18:02:00,1.42398,1.42413,1.42398,1.42413,51700000.0
2006-10-18 18:03:00,1.42398,1.42423,1.42388,1.42388,39600000.0
2006-10-18 18:04:00,1.42422,1.42435,1.42411,1.42411,36800000.0
2006-10-18 18:05:00,1.42409,1.42412,1.42397,1.42402,20200000.0
2006-10-18 18:06:00,1.42385,1.42403,1.42377,1.42377,76100001.0
2006-10-18 18:07:00,1.42397,1.42408,1.42387,1.42394,37000000.0
2006-10-18 18:08:00,1.42386,1.42437,1.42386,1.42425,52400000.0
2006-10-18 18:09:00,1.42414,1.42437,1.42414,1.42416,45400000.0
2006-10-18 18:10:00,1.4241,1.42429,1.42403,1.42418,28200000.0
2006-10-18 18:11:00,1.42426,1.42426,1.4239,1.42399,53100000.0
2006-10-18 18:12:00,1.42407,1.42417,1.42388,1.42388,30400000.0
2006-10-18 18:13:00,1.42404,1.42417,1.42387,1.42407,41600000.0
2006-10-18 18:14:00,1.42357,1.42415,1.42357,1.42399,24200000.0
2006-10-18 18:15:00,1.42383,1.42398,1.42377,1.4239,43300000.0
2006-10-18 18:16:00,1.42403,1.4241,1.4239,1.42391,35700000.0
2006-10-18 18:17:00,1.42384,1.42396,1.42368,1.42371,42200000.0
2006-10-18 18:18:00,1.42369,1.4238,1.42348,1.42375,49300000.0
2006-10-18 18:19:00,1.42384,1.42384,1.42365,1.42379,35200000.0
2006-10-18 18:20:00,1.42388,1.42414,1.42379,1.42393,53600001.0
2006-10-18 18:21:00,1.42393,1.42393,1.4236,1.4236,52500000.0
2006-10-18 18:22:00,1.42379,1.42401,1.42377,1.42379,27600000.0
2006-10-18 18:23:00,1.4238,1.42408,1.4238,1.42405,32500000.0
2006-10-18 18:24:00,1.42401,1.42401,1.42353,1.42353,44200000.0
2006-10-18 18:25:00,1.42373,1.42389,1.42362,1.42369,50000000.0
2006-10-18 18:26:00,1.4236,1.42363,1.42348,1.42348,30200000.0
2006-10-18 18:27:00,1.42348,1.42375,1.42325,1.42371,34200000.0
2006-10-18 18:28:00,1.42353,1.42372,1.42351,1.42364,66600002.0
2006-10-18 18:29:00,1.42368,1.42378,1.42355,1.42367,57800000.0
2006-10-18 18:30:00,1.42365,1.42373,1.4234,1.4237,40200000.0
2006-10-18 18:31:00,1.42374,1.42374,1.4235,1.42364,34500000.0
2006-10-18 18:32:00,1.42367,1.42378,1.42353,1.42378,20800000.0
2006-10-18 18:33:00,1.42384,1.42384,1.42347,1.4236,49200000.0
2006-10-18 18:34:00,1.42382,1.42416,1.42379,1.42391,30400000.0
2006-10-18 18:35:00,1.42397,1.42407,1.4238,1.42389,36100000.0
2006-10-18 18:36:00,1.42369,1.42395,1.42368,1.42378,54800000.0
2006-10-18 18:37:00,1.42402,1.42416,1.42395,1.42406,22600000.0
2006-10-18 18:38:00,1.42391,1.42424,1.42381,1.42424,40200000.0
2006-10-18 18:39:00,1.42418,1.42446,1.42418,1.42442,18200000.0
2006-10-18 18:40:00,1.42417,1.42423,1.42394,1.42401,33800000.0
2006-10-18 18:41:00,1.42405,1.42418,1.42395,1.42403,36100000.0
2006-10-18 18:42:00,1.42379,1.42384,1.42364,1.42383,56600001.0
2006-10-18 18:43:00,1.42381,1.42406,1.42375,1.42383,24100000.0
2006-10-18 18:44:00,1.42383,1.42384,1.42371,1.42372,30400000.0
2006-10-18 18:45:00,1.42388,1.42392,1.42367,1.42367,42600000.0
2006-10-18 18:46:00,1.42391,1.42398,1.42376,1.42376,37200001.0
2006-10-18 18:47:00,1.42411,1.42413,1.42396,1.42398,30000000.0
2006-10-18 18:48:00,1.42401,1.42413,1.42382,1.42391,44400000.0
2006-10-18 18:49:00,1.42387,1.42389,1.42369,1.42388,22000000.0
2006-10-18 18:50:00,1.42401,1.42401,1.42375,1.42388,36400000.0
2006-10-18 18:51:00,1.42376,1.42377,1.42357,1.4236,42400000.0
2006-10-18 18:52:00,1.42346,1.42376,1.42346,1.42356,37600000.0
2006-10-18 18:53:00,1.42364,1.42377,1.42347,1.4237,38700000.0
2006-10-18 18:54:00,1.42392,1.42406,1.42372,1.42399,31700000.0
2006-10-18 18:55:00,1.42368,1.42387,1.42368,1.42386,42200000.0
2006-10-18 18:56:00,1.42348,1.42389,1.4234,1.4234,29000000.0
2006-10-18 18:57:00,1.42375,1.42375,1.42362,1.42369,36400000.0
2006-10-18 18:58:00,1.4238,1.4238,1.42361,1.42365,32200000.0
2006-10-18 18:59:00,1.42392,1.42437,1.4237,1.42437,27600000.0
2006-10-18 19:00:00,1.42446,1.42453,1.42421,1.42426,43800000.0
2006-10-18 19:01:00,1.42442,1.42447,1.42416,1.42422,89900000.0
2006-10-18 19:02:00,1.42423,1.42431,1.42416,1.42431,23100000.0
2006-10-18 19:03:00,1.42416,1.42436,1.42401,1.42409,58200000.0
2006-10-18 19:04:00,1.42395,1.42419,1.42381,1.42398,32800000.0
2006-10-18 19:05:00,1.42404,1.42414,1.42391,1.42399,36400000.0
2006-10-18 19:06:00,1.42407,1.42416,1.42397,1.42416,30400000.0
2006-10-18 19:07:00,1.42395,1.42411,1.42375,1.42411,49400000.0
2006-10-18 19:08:00,1.42397,1.42418,1.42397,1.42407,42200000.0
2006-10-18 19:09:00,1.42409,1.42409,1.42386,1.42395,25400000.0
2006-10-18 19:10:00,1.42408,1.42413,1.42368,1.42368,39600000.0
2006-10-18 19:11:00,1.42392,1.42413,1.42386,1.42404,34800000.0
2006-10-18 19:12:00,1.42383,1.42416,1.42383,1.42405,33200000.0
2006-10-18 19:13:00,1.42407,1.42424,1.42395,1.42424,57200000.0
2006-10-18 19:14:00,1.42409,1.42455,1.42409,1.42455,39200000.0
2006-10-18 19:15:00,1.42449,1.42449,1.42424,1.42443,19800000.0
2006-10-18 19:16:00,1.42416,1.42448,1.42416,1.42438,34800000.0
2006-10-18 19:17:00,1.42428,1.42452,1.42423,1.42441,45200001.0
2006-10-18 19:18:00,1.42449,1.42449,1.42399,1.42404,32600000.0
2006-10-18 19:19:00,1.42413,1.42413,1.42371,1.42408,34400000.0
2006-10-18 19:20:00,1.4241,1.42419,1.4237,1.42391,35000000.0
2006-10-18 19:21:00,1.42332,1.42359,1.42329,1.42333,46100001.0
2006-10-18 19:22:00,1.42337,1.42345,1.4232,1.42345,35700000.0
2006-10-18 19:23:00,1.42337,1.4236,1.42312,1.42354,43000000.0
2006-10-18 19:24:00,1.42345,1.42345,1.4231,1.42316,48000000.0
2006-10-18 19:25:00,1.42334,1.42343,1.42317,1.42343,27000000.0
2006-10-18 19:26:00,1.42337,1.42354,1.4231,1.42323,26000000.0
2006-10-18 19:27:00,1.42296,1.42313,1.42261,1.42306,41600001.0
2006-10-18 19:28:00,1.42286,1.42308,1.42278,1.42291,56500000.0
2006-10-18 19:29:00,1.4229,1.42306,1.4226,1.42301,38900000.0
2006-10-18 19:30:00,1.42315,1.42315,1.4228,1.4228,36400000.0
2006-10-18 19:31:00,1.42285,1.42311,1.42279,1.4231,94900000.0
2006-10-18 19:32:00,1.42302,1.42309,1.42293,1.42293,50800000.0
2006-10-18 19:33:00,1.42286,1.42286,1.42228,1.42243,33400000.0
2006-10-18 19:34:00,1.42239,1.42259,1.4223,1.42252,39100000.0
2006-10-18 19:35:00,1.42236,1.42248,1.42185,1.42215,33700000.0
2006-10-18 19:36:00,1.42197,1.4222,1.4219,1.42195,40200000.0
2006-10-18 19:37:00,1.422,1.42206,1.4217,1.4217,40200000.0
2006-10-18 19:38:00,1.4217,1.42211,1.4217,1.42192,30800000.0
2006-10-18 19:39:00,1.42216,1.42221,1.422,1.42217,35800000.0
2006-10-18 19:40:00,1.42204,1.42205,1.42182,1.42193,44000000.0
2006-10-18 19:41:00,1.42185,1.42201,1.42177,1.42201,39600000.0
2006-10-18 19:42:00,1.42196,1.42209,1.42174,1.42209,32200000.0
2006-10-18 19:43:00,1.42206,1.42206,1.42169,1.42201,28400000.0
2006-10-18 19:44:00,1.42197,1.42205,1.4219,1.422,35000000.0
2006-10-18 19:45:00,1.42194,1.42206,1.42189,1.42206,53700000.0
2006-10-18 19:46:00,1.42201,1.42213,1.42168,1.42168,54300000.0
2006-10-18 19:47:00,1.422,1.42225,1.42197,1.42209,52000000.0
2006-10-18 19:48:00,1.42219,1.42219,1.42205,1.42205,18000000.0
2006-10-18 19:49:00,1.42201,1.42216,1.42199,1.42199,31800000.0
2006-10-18 19:50:00,1.42217,1.42217,1.4219,1.42209,48600001.0
2006-10-18 19:51:00,1.42195,1.42221,1.42195,1.42216,41200000.0
2006-10-18 19:52:00,1.42206,1.4222,1.42195,1.42205,36800000.0
2006-10-18 19:53:00,1.42209,1.4222,1.42194,1.42198,62700000.0
2006-10-18 19:54:00,1.42205,1.42221,1.42205,1.42221,26800000.0
2006-10-18 19:55:00,1.42222,1.42233,1.42219,1.42223,22600000.0
2006-10-18 19:56:00,1.42217,1.42234,1.42208,1.42234,54400001.0
2006-10-18 19:57:00,1.4224,1.4224,1.422,1.42215,25600000.0
2006-10-18 19:58:00,1.42204,1.42222,1.42204,1.42213,24600000.0
2006-10-18 19:59:00,1.42229,1.42234,1.42214,1.42214,33000000.0
2006-10-18 20:00:00,1.42219,1.42248,1.42201,1.42201,48600000.0
2006-10-18 20:01:00,1.42245,1.42254,1.42226,1.42226,42000000.0
2006-10-18 20:02:00,1.42245,1.42245,1.42223,1.4224,25400000.0
2006-10-18 20:03:00,1.42244,1.42246,1.42224,1.42238,39600000.0
2006-10-18 20:04:00,1.42241,1.42252,1.42214,1.42233,46000000.0
2006-10-18 20:05:00,1.42233,1.42263,1.42233,1.42256,38200000.0
2006-10-18 20:06:00,1.42263,1.4228,1.42241,1.42258,28000000.0
2006-10-18 20:07:00,1.4225,1.42258,1.42224,1.42253,26000000.0
2006-10-18 20:08:00,1.42253,1.42253,1.42216,1.4224,20000000.0
2006-10-18 20:09:00,1.42244,1.42246,1.42237,1.42244,27600000.0
2006-10-18 20:10:00,1.42209,1.42253,1.42209,1.42241,37400000.0
2006-10-18 20:11:00,1.4225,1.42252,1.42231,1.42238,26800000.0
2006-10-18 20:12:00,1.42256,1.42263,1.42218,1.42259,44500000.0
2006-10-18 20:13:00,1.42259,1.42259,1.42232,1.42251,23400000.0
2006-10-18 20:14:00,1.42246,1.42257,1.42193,1.42257,70200002.0
2006-10-18 20:15:00,1.42264,1.42264,1.42247,1.4226,28400000.0
2006-10-18 20:16:00,1.42252,1.42279,1.42245,1.42245,48200000.0
2006-10-18 20:17:00,1.42236,1.42266,1.42228,1.42264,26700000.0
2006-10-18 20:18:00,1.42279,1.42296,1.4227,1.42274,24200000.0
2006-10-18 20:19:00,1.42289,1.42289,1.42265,1.42284,48700000.0
2006-10-18 20:20:00,1.42271,1.42278,1.42243,1.42278,20800000.0
2006-10-18 20:21:00,1.42266,1.4228,1.42266,1.42273,36400000.0
2006-10-18 20:22:00,1.42269,1.42279,1.42256,1.42268,31200000.0
2006-10-18 20:23:00,1.42265,1.42275,1.4224,1.42263,53700000.0
2006-10-18 20:24:00,1.42278,1.42278,1.42256,1.42256,29800000.0
2006-10-18 20:25:00,1.4229,1.4229,1.42255,1.42257,48700000.0
2006-10-18 20:26:00,1.42277,1.42297,1.42257,1.42283,32000000.0
2006-10-18 20:27:00,1.42297,1.42297,1.4225,1.42275,65800000.0
2006-10-18 20:28:00,1.42285,1.42301,1.42281,1.423,36300000.0
2006-10-18 20:29:00,1.42308,1.42308,1.42253,1.42296,53900000.0
2006-10-18 20:30:00,1.42308,1.42308,1.42273,1.42285,22600000.0
2006-10-18 20:31:00,1.42285,1.42299,1.4226,1.4229,93700000.0
2006-10-18 20:32:00,1.42277,1.42295,1.42244,1.4229,46300000.0
2006-10-18 20:33:00,1.42293,1.42293,1.42269,1.42282,52900001.0
2006-10-18 20:34:00,1.42264,1.42274,1.42255,1.4227,49900001.0
2006-10-18 20:35:00,1.42268,1.42288,1.42267,1.42286,54600000.0
2006-10-18 20:36:00,1.42298,1.42312,1.42281,1.42292,49800000.0
2006-10-18 20:37:00,1.42308,1.42308,1.42275,1.42299,60600001.0
2006-10-18 20:38:00,1.4231,1.42315,1.42292,1.42303,38200000.0
2006-10-18 20:39:00,1.42288,1.42303,1.42268,1.42283,50400000.0
2006-10-18 20:40:00,1.42288,1.42311,1.42288,1.42296,32600000.0
2006-10-18 20:41:00,1.42312,1.42326,1.42291,1.42319,54800000.0
2006-10-18 20:42:00,1.42316,1.42337,1.42296,1.42329,51600000.0
2006-10-18 20:43:00,1.42324,1.42343,1.423,1.423,38200000.0
2006-10-18 20:44:00,1.42326,1.42337,1.42297,1.42324,29800000.0
2006-10-18 20:45:00,1.42312,1.42332,1.42308,1.42308,29200000.0
2006-10-18 20:46:00,1.42325,1.42325,1.42311,1.42318,48700000.0
2006-10-18 20:47:00,1.42321,1.42345,1.42289,1.42325,47400000.0
2006-10-18 20:48:00,1.42323,1.42343,1.42323,1.42334,45300000.0
2006-10-18 20:49:00,1.42347,1.42355,1.42347,1.42353,30100000.0
2006-10-18 20:50:00,1.42345,1.42348,1.42337,1.42341,29200000.0
2006-10-18 20:51:00,1.42322,1.42349,1.42322,1.42343,27800000.0
2006-10-18 20:52:00,1.42338,1.42362,1.42323,1.42355,36600000.0
2006-10-18 20:53:00,1.4234,1.42359,1.42334,1.42336,51600000.0
2006-10-18 20:54:00,1.42325,1.42366,1.42325,1.42352,47300000.0
2006-10-18 20:55:00,1.4234,1.42361,1.42324,1.42352,36300000.0
2006-10-18 20:56:00,1.42329,1.42354,1.42323,1.42354,39000000.0
2006-10-18 20:57:00,1.42362,1.42362,1.42333,1.42337,22400000.0
2006-10-18 20:58:00,1.42343,1.42356,1.4233,1.42348,42600000.0
2006-10-18 20:59:00,1.42354,1.42379,1.42352,1.42379,59000000.0
2006-10-18 21:00:00,1.42368,1.42374,1.42332,1.42367,34000000.0
2006-10-18 21:01:00,1.42373,1.424,1.42338,1.42338,20800000.0
2006-10-18 21:02:00,1.42371,1.42396,1.4234,1.42396,61600000.0
2006-10-18 21:03:00,1.42387,1.42387,1.42369,1.42373,27000000.0
2006-10-18 21:04:00,1.4239,1.4239,1.42374,1.4239,28200000.0
2006-10-18 21:05:00,1.4236,1.42393,1.42348,1.42362,54500001.0
2006-10-18 21:06:00,1.42372,1.42384,1.42343,1.42384,45700000.0
2006-10-18 21:07:00,1.4239,1.4239,1.42372,1.42384,32800000.0
2006-10-18 21:08:00,1.42365,1.42379,1.42361,1.42379,96500000.0
2006-10-18 21:09:00,1.4239,1.42396,1.42376,1.42386,28200000.0
2006-10-18 21:10:00,1.42381,1.42381,1.42353,1.42364,30900000.0
2006-10-18 21:11:00,1.42366,1.42395,1.42355,1.42369,43100000.0
2006-10-18 21:12:00,1.42379,1.42388,1.42365,1.42379,58700000.0
2006-10-18 21:13:00,1.42376,1.42394,1.42371,1.42379,45400000.0
2006-10-18 21:14:00,1.42382,1.42406,1.42371,1.42379,41000000.0
2006-10-18 21:15:00,1.42368,1.42393,1.42368,1.42381,52500000.0
2006-10-18 21:16:00,1.42347,1.42407,1.42347,1.42407,40200000.0
2006-10-18 21:17:00,1.42417,1.42432,1.42384,1.42384,37800000.0
2006-10-18 21:18:00,1.42434,1.42434,1.42354,1.42398,42300000.0
2006-10-18 21:19:00,1.42416,1.42416,1.42384,1.42389,35000000.0
2006-10-18 21:20:00,1.42397,1.42427,1.42395,1.42406,32600000.0
2006-10-18 21:21:00,1.42409,1.42441,1.42409,1.42436,49300000.0
2006-10-18 21:22:00,1.42408,1.42458,1.42408,1.4244,40700000.0
2006-10-18 21:23:00,1.42431,1.42444,1.42396,1.42396,68600000.0
2006-10-18 21:24:00,1.42419,1.42449,1.42406,1.42417,44900000.0
2006-10-18 21:25:00,1.42403,1.42412,1.42369,1.42369,54100000.0
2006-10-18 21:26:00,1.42395,1.42401,1.42379,1.42379,34600000.0
2006-10-18 21:27:00,1.42368,1.42394,1.42368,1.42387,28200000.0
2006-10-18 21:28:00,1.42384,1.42399,1.42384,1.4239,19000000.0
2006-10-18 21:29:00,1.42389,1.42389,1.42373,1.42383,46800000.0
2006-10-18 21:30:00,1.42389,1.42389,1.42366,1.42379,59600001.0
2006-10-18 21:31:00,1.42392,1.42407,1.42379,1.42401,47300000.0
2006-10-18 21:32:00,1.42402,1.42402,1.4238,1.42386,37900000.0
2006-10-18 21:33:00,1.42403,1.42407,1.42364,1.42376,35900000.0
2006-10-18 21:34:00,1.42372,1.42382,1.42365,1.4238,29600000.0
2006-10-18 21:35:00,1.42379,1.42392,1.4235,1.42392,13600000.0
2006-10-18 21:36:00,1.42398,1.42398,1.42354,1.4239,26800000.0
2006-10-18 21:37:00,1.42395,1.42395,1.4238,1.42386,35600000.0
2006-10-18 21:38:00,1.42386,1.42386,1.42368,1.42378,29200000.0
2006-10-18 21:39:00,1.42362,1.42386,1.42362,1.42383,27800000.0
2006-10-18 21:40:00,1.42361,1.42385,1.42361,1.42385,28000000.0
2006-10-18 21:41:00,1.42386,1.42402,1.42377,1.42389,33500000.0
2006-10-18 21:42:00,1.42384,1.42384,1.42345,1.42345,27900000.0
2006-10-18 21:43:00,1.42371,1.42397,1.42357,1.42397,28400000.0
2006-10-18 21:44:00,1.42393,1.42414,1.42386,1.42396,38000000.0
2006-10-18 21:45:00,1.42423,1.42423,1.42409,1.42417,58200001.0
2006-10-18 21:46:00,1.42414,1.42425,1.42393,1.42403,63300000.0
2006-10-18 21:47:00,1.42388,1.42415,1.42388,1.42397,25800000.0
2006-10-18 21:48:00,1.42407,1.42407,1.42369,1.42386,57100000.0
2006-10-18 21:49:00,1.42397,1.42399,1.42385,1.42393,25800000.0
2006-10-18 21:50:00,1.42394,1.42394,1.42368,1.42372,37100000.0
2006-10-18 21:51:00,1.42367,1.42392,1.42367,1.42373,47000000.0
2006-10-18 21:52:00,1.42358,1.42379,1.42355,1.42374,34400000.0
2006-10-18 21:53:00,1.42364,1.42375,1.42349,1.42349,36200000.0
2006-10-18 21:54:00,1.42343,1.42368,1.42326,1.42354,64500001.0
2006-10-18 21:55:00,1.4235,1.4235,1.42323,1.42342,36000000.0
2006-10-18 21:56:00,1.42337,1.42367,1.42337,1.42359,56400000.0
2006-10-18 21:57:00,1.4236,1.42383,1.42326,1.42367,51600000.0
2006-10-18 21:58:00,1.42365,1.42382,1.4236,1.4236,41100000.0
2006-10-18 21:59:00,1.42346,1.42372,1.42343,1.42347,39900000.0
2006-10-18 22:00:00,1.42368,1.42384,1.42368,1.42384,39400000.0
2006-10-18 22:01:00,1.4236,1.42389,1.42358,1.42376,34200000.0
2006-10-18 22:02:00,1.42366,1.42379,1.42353,1.42353,31400000.0
2006-10-18 22:03:00,1.4237,1.4237,1.42347,1.42368,32800000.0
2006-10-18 22:04:00,1.42362,1.42367,1.4234,1.42352,47000000.0
2006-10-18 22:05:00,1.4236,1.42398,1.4236,1.42389,43200000.0
2006-10-18 22:06:00,1.4238,1.42396,1.42342,1.42364,54600000.0
2006-10-18 22:07:00,1.42354,1.42412,1.42354,1.42391,40200000.0
2006-10-18 22:08:00,1.4236,1.424,1.4236,1.424,47500000.0
2006-10-18 22:09:00,1.42392,1.42402,1.42366,1.42384,30600000.0
2006-10-18 22:10:00,1.4239,1.42405,1.42379,1.42392,44600000.0
2006-10-18 22:11:00,1.42383,1.42408,1.4238,1.42391,30600000.0
2006-10-18 22:12:00,1.42399,1.42399,1.42371,1.42375,44800000.0
2006-10-18 22:13:00,1.42399,1.4241,1.42393,1.42393,25800000.0
2006-10-18 22:14:00,1.42372,1.42399,1.42372,1.42376,57400000.0
2006-10-18 22:15:00,1.42387,1.42407,1.42381,1.42391,77400001.0
2006-10-18 22:16:00,1.42387,1.42398,1.42365,1.42365,32800000.0
2006-10-18 22:17:00,1.42383,1.42385,1.42355,1.42375,40000000.0
2006-10-18 22:18:00,1.42392,1.42392,1.42371,1.42378,30200000.0
2006-10-18 22:19:00,1.42363,1.42371,1.42353,1.42353,35800000.0
2006-10-18 22:20:00,1.42342,1.42362,1.42334,1.42362,44800000.0
2006-10-18 22:21:00,1.42356,1.4236,1.42321,1.42347,37400001.0
2006-10-18 22:22:00,1.42348,1.42348,1.42326,1.42341,67800001.0
2006-10-18 22:23:00,1.42359,1.42369,1.42334,1.42342,32200000.0
2006-10-18 22:24:00,1.42361,1.42362,1.42337,1.42353,44000000.0
2006-10-18 22:25:00,1.42348,1.42379,1.42348,1.42372,42400000.0
2006-10-18 22:26:00,1.42346,1.42373,1.42346,1.42373,36200000.0
2006-10-18 22:27:00,1.42374,1.42383,1.42337,1.42363,47000000.0
2006-10-18 22:28:00,1.42349,1.42366,1.42337,1.4234,75700000.0
2006-10-18 22:29:00,1.42344,1.42366,1.42341,1.42366,20000000.0
2006-10-18 22:30:00,1.42359,1.42364,1.42346,1.42348,35500000.0
2006-10-18 22:31:00,1.42362,1.42365,1.42297,1.42357,31900000.0
2006-10-18 22:32:00,1.42346,1.42346,1.42329,1.42336,45000000.0
2006-10-18 22:33:00,1.42344,1.42369,1.42344,1.42369,54400000.0
2006-10-18 22:34:00,1.42367,1.42374,1.42334,1.42349,43000000.0
2006-10-18 22:35:00,1.42354,1.42366,1.42338,1.42338,44500000.0
2006-10-18 22:36:00,1.42354,1.42393,1.42319,1.42319,54400000.0
2006-10-18 22:37:00,1.42355,1.42367,1.42347,1.42367,49000001.0
2006-10-18 22:38:00,1.42361,1.42379,1.42361,1.42379,42000000.0
2006-10-18 22:39:00,1.42379,1.42389,1.42363,1.42374,36900000.0
2006-10-18 22:40:00,1.42389,1.42401,1.42359,1.42359,45800000.0
2006-10-18 22:41:00,1.42377,1.42399,1.42375,1.42395,20600000.0
2006-10-18 22:42:00,1.42396,1.42407,1.42381,1.4239,30600000.0
2006-10-18 22:43:00,1.4238,1.42388,1.42364,1.42375,48300000.0
2006-10-18 22:44:00,1.42345,1.42358,1.42342,1.42352,31100000.0
2006-10-18 22:45:00,1.42339,1.42354,1.42339,1.42354,46700000.0
2006-10-18 22:46:00,1.42344,1.42344,1.42323,1.42323,42000000.0
2006-10-18 22:47:00,1.42338,1.42352,1.42327,1.42335,47400000.0
2006-10-18 22:48:00,1.42318,1.42359,1.42318,1.42339,55200001.0
2006-10-18 22:49:00,1.42344,1.4236,1.42324,1.42342,28400000.0
2006-10-18 22:50:00,1.42335,1.42337,1.42303,1.42303,21200000.0
2006-10-18 22:51:00,1.42334,1.42347,1.42327,1.42347,41200000.0
2006-10-18 22:52:00,1.42345,1.42347,1.42318,1.4232,39000000.0
2006-10-18 22:53:00,1.42356,1.42378,1.42318,1.42364,34800000.0
2006-10-18 22:54:00,1.42365,1.42369,1.42332,1.42339,30800000.0
2006-10-18 22:55:00,1.42356,1.42356,1.42327,1.42334,25200000.0
2006-10-18 22:56:00,1.42359,1.42362,1.4235,1.42362,28400000.0
2006-10-18 22:57:00,1.42355,1.42355,1.42316,1.42316,42300000.0
2006-10-18 22:58:00,1.42336,1.42359,1.42336,1.42345,30200000.0
2006-10-18 22:59:00,1.42365,1.42382,1.42353,1.42382,97900000.0
2006-10-18 23:00:00,1.42298,1.42298,1.42276,1.42276,43500000.0
2006-10-18 23:01:00,1.4226,1.42322,1.4226,1.42296,51300001.0
2006-10-18 23:02:00,1.42276,1.42308,1.42276,1.42299,39400000.0
2006-10-18 23:03:00,1.42309,1.42309,1.42267,1.42267,64800000.0
2006-10-18 23:04:00,1.42266,1.42297,1.42266,1.42278,33000000.0
2006-10-18 23:05:00,1.42256,1.42264,1.42248,1.4226,30400000.0
2006-10-18 23:06:00,1.4226,1.42294,1.42245,1.42294,45900000.0
2006-10-18 23:07:00,1.42287,1.42316,1.4226,1.4226,35000000.0
2006-10-18 23:08:00,1.42252,1.42252,1.4223,1.42238,24400000.0
2006-10-18 23:09:00,1.42254,1.42284,1.42249,1.42265,26600000.0
2006-10-18 23:10:00,1.42258,1.42283,1.4225,1.4228,50600000.0
2006-10-18 23:11:00,1.42284,1.42284,1.42264,1.42269,43600000.0
2006-10-18 23:12:00,1.42307,1.42322,1.42301,1.42313,37100000.0
2006-10-18 23:13:00,1.42238,1.42324,1.42238,1.4232,30400000.0
2006-10-18 23:14:00,1.42341,1.42347,1.42332,1.42335,26000000.0
2006-10-18 23:15:00,1.42321,1.42321,1.42244,1.42262,51600000.0
2006-10-18 23:16:00,1.42266,1.423,1.42266,1.42279,25800000.0
2006-10-18 23:17:00,1.4229,1.42309,1.42282,1.42308,45200000.0
2006-10-18 23:18:00,1.42293,1.42306,1.42267,1.42287,48200000.0
2006-10-18 23:19:00,1.4229,1.4232,1.4229,1.42303,63800000.0
2006-10-18 23:20:00,1.42315,1.42337,1.42263,1.42335,34100000.0
2006-10-18 23:21:00,1.42349,1.42349,1.42299,1.42299,48400000.0
2006-10-18 23:22:00,1.42311,1.42353,1.42288,1.42353,36400000.0
2006-10-18 23:23:00,1.423,1.4233,1.42297,1.42322,29600000.0
2006-10-18 23:24:00,1.42306,1.42322,1.42303,1.42311,55600002.0
2006-10-18 23:25:00,1.42331,1.42361,1.42329,1.42329,34200000.0
2006-10-18 23:26:00,1.42336,1.4235,1.42316,1.4235,59200002.0
2006-10-18 23:27:00,1.42325,1.42378,1.42306,1.42378,30200000.0
2006-10-18 23:28:00,1.424,1.42415,1.42376,1.42388,62100000.0
2006-10-18 23:29:00,1.42399,1.42399,1.42278,1.42309,41400000.0
2006-10-18 23:30:00,1.4242,1.4242,1.4236,1.4236,29200000.0
2006-10-18 23:31:00,1.42326,1.42338,1.42295,1.42338,29200000.0
2006-10-18 23:32:00,1.42317,1.42339,1.42314,1.42331,42200000.0
2006-10-18 23:33:00,1.42314,1.42347,1.42314,1.42336,42600000.0
2006-10-18 23:34:00,1.42338,1.42366,1.42333,1.42336,31400000.0
2006-10-18 23:35:00,1.42353,1.42353,1.42323,1.42323,20600000.0
2006-10-18 23:36:00,1.4234,1.4234,1.42322,1.42322,40000000.0
2006-10-18 23:37:00,1.42328,1.42347,1.42321,1.42347,49600000.0
2006-10-18 23:38:00,1.42353,1.42358,1.4234,1.42352,50300000.0
2006-10-18 23:39:00,1.42332,1.42342,1.42327,1.42337,37100000.0
2006-10-18 23:40:00,1.42351,1.42351,1.42309,1.42309,44300000.0
2006-10-18 23:41:00,1.42335,1.42358,1.42304,1.42304,40200000.0
2006-10-18 23:42:00,1.42347,1.42347,1.4232,1.42329,27600000.0
2006-10-18 23:43:00,1.42336,1.42346,1.42293,1.42328,51600000.0
2006-10-18 23:44:00,1.42335,1.42335,1.42307,1.42316,35200000.0
2006-10-18 23:45:00,1.42308,1.4234,1.42291,1.42326,43600000.0
2006-10-18 23:46:00,1.42351,1.42356,1.42341,1.42349,32400000.0
2006-10-18 23:47:00,1.42354,1.42359,1.42334,1.42352,76700000.0
2006-10-18 23:49:00,1.42363,1.42374,1.42328,1.42335,30200000.0
2006-10-18 23:50:00,1.42356,1.42361,1.42322,1.42331,28200000.0
2006-10-18 23:51:00,1.42351,1.42366,1.42333,1.42349,44200000.0
2006-10-18 23:52:00,1.4235,1.4235,1.42306,1.42329,36900000.0
2006-10-18 23:53:00,1.42353,1.42353,1.42317,1.42343,31800000.0
2006-10-18 23:54:00,1.42345,1.42345,1.4227,1.4227,36700000.0
2006-10-18 23:55:00,1.42305,1.42325,1.42305,1.42325,35000000.0
2006-10-18 23:56:00,1.4233,1.4233,1.423,1.42312,40300000.0
2006-10-18 23:57:00,1.42315,1.42323,1.4231,1.42323,40200000.0
2006-10-18 23:58:00,1.4231,1.42319,1.42276,1.42301,27600000.0
2006-10-18 23:59:00,1.42299,1.42318,1.42289,1.42292,37400000.0
2006-10-19 00:00:00,1.4231,1.42336,1.42306,1.42326,71600001.0
2006-10-19 00:01:00,1.4234,1.42347,1.42321,1.42347,38600000.0
2006-10-19 00:02:00,1.42347,1.42347,1.423,1.42339,43100000.0
2006-10-19 00:03:00,1.42337,1.4235,1.42324,1.42346,44600000.0
2006-10-19 00:04:00,1.42346,1.42354,1.42344,1.42354,24400000.0
2006-10-19 00:05:00,1.42361,1.42365,1.42344,1.42344,50200000.0
2006-10-19 00:06:00,1.42344,1.42371,1.42344,1.42371,34800000.0
2006-10-19 00:07:00,1.4238,1.4239,1.42369,1.4238,45100000.0
2006-10-19 00:08:00,1.42389,1.424,1.42375,1.42399,44200000.0
2006-10-19 00:09:00,1.42384,1.42398,1.4237,1.42381,39800000.0
2006-10-19 00:10:00,1.42378,1.42389,1.42366,1.42383,55400000.0
2006-10-19 00:11:00,1.42386,1.42387,1.42351,1.42358,55500000.0
2006-10-19 00:12:00,1.42367,1.42374,1.42341,1.42341,27200000.0
2006-10-19 00:13:00,1.4237,1.42387,1.4234,1.42387,38800000.0
2006-10-19 00:14:00,1.42392,1.42409,1.42381,1.42402,29600000.0
2006-10-19 00:15:00,1.42385,1.424,1.42385,1.42385,42000000.0
2006-10-19 00:16:00,1.42399,1.42414,1.42395,1.42398,30200000.0
2006-10-19 00:17:00,1.42395,1.42401,1.42381,1.42394,34000000.0
2006-10-19 00:18:00,1.42373,1.42393,1.42369,1.42379,45200000.0
2006-10-19 00:19:00,1.42386,1.42393,1.42378,1.42393,32500000.0
2006-10-19 00:20:00,1.42385,1.42385,1.4233,1.4233,27800000.0
2006-10-19 00:21:00,1.42364,1.4237,1.4235,1.42356,39800000.0
2006-10-19 00:22:00,1.42338,1.42365,1.42338,1.42363,26800000.0
2006-10-19 00:23:00,1.42354,1.42367,1.42308,1.4234,59800000.0
2006-10-19 00:24:00,1.42363,1.42367,1.42345,1.42357,35000000.0
2006-10-19 00:25:00,1.42344,1.42371,1.42338,1.42367,52000000.0
2006-10-19 00:26:00,1.42371,1.42371,1.42345,1.42345,80600002.0
2006-10-19 00:27:00,1.42343,1.42343,1.4233,1.42335,53000000.0
2006-10-19 00:28:00,1.42345,1.42351,1.42318,1.42325,39800000.0
2006-10-19 00:29:00,1.42315,1.42334,1.42301,1.42313,43600001.0
2006-10-19 00:30:00,1.42293,1.42332,1.42293,1.42322,19800000.0
2006-10-19 00:31:00,1.42332,1.42333,1.42328,1.42331,36600000.0
2006-10-19 00:32:00,1.42327,1.42354,1.42323,1.42327,41300000.0
2006-10-19 00:33:00,1.42339,1.42339,1.42313,1.42334,36400000.0
2006-10-19 00:34:00,1.42324,1.42341,1.42315,1.42317,21200000.0
2006-10-19 00:35:00,1.42341,1.42341,1.42318,1.42335,29800000.0
2006-10-19 00:36:00,1.42333,1.42338,1.42324,1.42336,30600000.0
2006-10-19 00:37:00,1.42336,1.42336,1.42315,1.42315,29400000.0
2006-10-19 00:38:00,1.4232,1.4233,1.4231,1.42315,31600000.0
2006-10-19 00:39:00,1.42327,1.42345,1.42316,1.42329,71200000.0
2006-10-19 00:40:00,1.42319,1.42339,1.42306,1.42339,31800000.0
2006-10-19 00:41:00,1.42328,1.42328,1.42287,1.42309,32000000.0
2006-10-19 00:42:00,1.42316,1.4233,1.42315,1.42321,31600000.0
2006-10-19 00:43:00,1.42283,1.42316,1.4225,1.42316,28200000.0
2006-10-19 00:44:00,1.4232,1.42322,1.42303,1.42322,42700000.0
2006-10-19 00:45:00,1.42322,1.42322,1.42297,1.42305,39400000.0
2006-10-19 00:46:00,1.42312,1.42316,1.42298,1.4231,25800000.0
2006-10-19 00:47:00,1.423,1.42307,1.42287,1.42297,37600000.0
2006-10-19 00:48:00,1.42274,1.42311,1.42274,1.42284,20000000.0
2006-10-19 00:49:00,1.42293,1.42306,1.42275,1.42299,52000000.0
2006-10-19 00:50:00,1.42301,1.4232,1.42293,1.42317,25400000.0
2006-10-19 00:51:00,1.42318,1.42336,1.42311,1.42323,40500000.0
2006-10-19 00:52:00,1.42305,1.4232,1.423,1.4232,31000000.0
2006-10-19 00:53:00,1.42297,1.42319,1.42297,1.42315,31200000.0
2006-10-19 00:54:00,1.42269,1.42313,1.42269,1.42313,32400000.0
2006-10-19 00:55:00,1.42304,1.42315,1.42268,1.42315,30800000.0
2006-10-19 00:56:00,1.42309,1.4232,1.42293,1.42295,39600000.0
2006-10-19 00:57:00,1.42311,1.42324,1.423,1.423,32600000.0
2006-10-19 00:58:00,1.42325,1.42351,1.42318,1.4235,42400000.0
2006-10-19 00:59:00,1.42359,1.42359,1.42326,1.42341,46800000.0
2006-10-19 01:00:00,1.42333,1.42333,1.42309,1.42309,35900000.0
2006-10-19 01:02:00,1.42345,1.4237,1.42321,1.42321,44400000.0
2006-10-19 01:03:00,1.42358,1.42365,1.4234,1.42358,49600000.0
2006-10-19 01:04:00,1.42363,1.42379,1.42363,1.42369,23600000.0
2006-10-19 01:05:00,1.42373,1.42373,1.42357,1.42361,36000000.0
2006-10-19 01:06:00,1.42369,1.42369,1.42337,1.42358,42200000.0
2006-10-19 01:07:00,1.42366,1.42369,1.42334,1.42354,27800000.0
2006-10-19 01:08:00,1.42361,1.42361,1.42316,1.42316,51500001.0
2006-10-19 01:09:00,1.42352,1.42352,1.42327,1.42347,25400000.0
2006-10-19 01:10:00,1.42348,1.4236,1.42325,1.42342,28800000.0
2006-10-19 01:11:00,1.4233,1.42356,1.4233,1.42356,29000000.0
2006-10-19 01:12:00,1.42338,1.42356,1.42311,1.42338,22000000.0
2006-10-19 01:13:00,1.42353,1.42373,1.4233,1.42373,40000001.0
2006-10-19 01:14:00,1.42369,1.42384,1.42351,1.42369,27200000.0
2006-10-19 01:15:00,1.42374,1.42379,1.42346,1.42374,35000000.0
2006-10-19 01:16:00,1.42369,1.42386,1.42359,1.42374,46600000.0
2006-10-19 01:17:00,1.42387,1.42404,1.42378,1.42395,33400000.0
2006-10-19 01:18:00,1.42405,1.4243,1.42388,1.4242,30600000.0
2006-10-19 01:19:00,1.42398,1.42417,1.42391,1.42401,32800000.0
2006-10-19 01:20:00,1.42408,1.4242,1.42357,1.4242,21000000.0
2006-10-19 01:21:00,1.42412,1.42441,1.42412,1.42417,53200000.0
2006-10-19 01:22:00,1.42432,1.4244,1.42414,1.42427,32800000.0
2006-10-19 01:23:00,1.42414,1.42414,1.42387,1.42387,42600000.0
2006-10-19 01:24:00,1.42417,1.42444,1.42417,1.42444,31600000.0
2006-10-19 01:25:00,1.42465,1.42469,1.42432,1.42455,49600000.0
2006-10-19 01:26:00,1.42445,1.42468,1.42443,1.42458,54100001.0
2006-10-19 01:27:00,1.42456,1.42456,1.42429,1.42449,20400000.0
2006-10-19 01:28:00,1.42436,1.42456,1.42414,1.42456,40000000.0
2006-10-19 01:29:00,1.4244,1.4244,1.42399,1.42425,29600000.0
2006-10-19 01:30:00,1.42429,1.42429,1.42381,1.42416,62700000.0
2006-10-19 01:31:00,1.4241,1.42429,1.424,1.42419,39800000.0
2006-10-19 01:32:00,1.42412,1.42427,1.42393,1.42411,38300000.0
2006-10-19 01:33:00,1.42419,1.42434,1.42414,1.42434,39200001.0
2006-10-19 01:34:00,1.4242,1.42431,1.42379,1.4242,29100000.0
2006-10-19 01:35:00,1.42412,1.42416,1.42383,1.42383,34800000.0
2006-10-19 01:36:00,1.42409,1.42424,1.42409,1.42409,26800000.0
2006-10-19 01:37:00,1.42414,1.42426,1.42388,1.42411,25000000.0
2006-10-19 01:38:00,1.42419,1.42434,1.4241,1.42433,44600000.0
2006-10-19 01:39:00,1.42413,1.42424,1.42377,1.42407,29100000.0
2006-10-19 01:40:00,1.42405,1.4242,1.42405,1.42406,35400000.0
2006-10-19 01:41:00,1.42402,1.42464,1.42402,1.42443,53800000.0
2006-10-19 01:42:00,1.42452,1.42466,1.42433,1.42458,37000000.0
2006-10-19 01:43:00,1.42463,1.42463,1.4238,1.42393,37500000.0
2006-10-19 01:44:00,1.42395,1.42411,1.42372,1.42397,33400000.0
2006-10-19 01:45:00,1.42377,1.42391,1.4237,1.42381,47000000.0
2006-10-19 01:46:00,1.42381,1.42401,1.42373,1.42383,37000000.0
2006-10-19 01:47:00,1.42377,1.42387,1.42357,1.42357,35200000.0
2006-10-19 01:48:00,1.42388,1.42405,1.42348,1.42348,50400000.0
2006-10-19 01:49:00,1.42373,1.42389,1.4233,1.42377,29200000.0
2006-10-19 01:50:00,1.42372,1.42378,1.42334,1.42366,36200000.0
2006-10-19 01:51:00,1.42363,1.42373,1.4236,1.42366,19600000.0
2006-10-19 01:52:00,1.42383,1.42383,1.42357,1.42357,55100000.0
2006-10-19 01:53:00,1.4237,1.4237,1.42341,1.42343,65900000.0
2006-10-19 01:54:00,1.42347,1.42362,1.42344,1.42358,47200000.0
2006-10-19 01:55:00,1.4236,1.42375,1.4235,1.4235,37800000.0
2006-10-19 01:56:00,1.42363,1.42377,1.42346,1.42352,43400000.0
2006-10-19 01:57:00,1.42355,1.42373,1.42349,1.42349,42700000.0
2006-10-19 01:58:00,1.42348,1.42352,1.42309,1.42319,43000000.0
2006-10-19 01:59:00,1.42376,1.42396,1.42368,1.42396,28800000.0
2006-10-19 02:00:00,1.42377,1.42414,1.42377,1.42389,27800000.0
2006-10-19 02:01:00,1.42368,1.42368,1.42344,1.42347,51300000.0
2006-10-19 02:02:00,1.4235,1.42397,1.42344,1.42357,120200000.0
2006-10-19 02:03:00,1.42359,1.42375,1.42357,1.42365,96100001.0
2006-10-19 02:04:00,1.42362,1.42377,1.42359,1.42359,72800000.0
2006-10-19 02:05:00,1.42367,1.42375,1.42363,1.42363,67300000.0
2006-10-19 02:06:00,1.42372,1.42377,1.42335,1.42366,58800000.0
2006-10-19 02:07:00,1.4237,1.4237,1.42322,1.42363,204000000.0
2006-10-19 02:08:00,1.42367,1.42374,1.42367,1.42368,47600000.0
2006-10-19 02:09:00,1.42361,1.42383,1.42335,1.42347,198600000.0
2006-10-19 02:10:00,1.42307,1.4234,1.42307,1.42315,118400000.0
2006-10-19 02:11:00,1.42316,1.42325,1.42316,1.42325,47200000.0
2006-10-19 02:12:00,1.42334,1.42336,1.42328,1.42336,69000001.0
2006-10-19 02:13:00,1.42326,1.42335,1.42326,1.42335,34600000.0
2006-10-19 02:14:00,1.42329,1.42331,1.42292,1.42331,168300000.0
2006-10-19 02:16:00,1.42351,1.42357,1.42327,1.42348,76100001.0
2006-10-19 02:17:00,1.42312,1.42371,1.42286,1.42305,239700002.0
2006-10-19 02:18:00,1.42316,1.42341,1.42265,1.42319,30400000.0
2006-10-19 02:19:00,1.42341,1.42353,1.4232,1.42325,45600000.0
2006-10-19 02:20:00,1.42341,1.42371,1.42334,1.42352,53700000.0
2006-10-19 02:21:00,1.42313,1.42349,1.42304,1.42349,42200000.0
2006-10-19 02:22:00,1.42323,1.42325,1.42313,1.42315,33200000.0
2006-10-19 02:23:00,1.42348,1.42348,1.42301,1.42301,44700001.0
2006-10-19 02:24:00,1.42302,1.42343,1.42302,1.42342,26800000.0
2006-10-19 02:25:00,1.42336,1.42346,1.42313,1.42315,90000000.0
2006-10-19 02:26:00,1.42296,1.42349,1.42287,1.42349,94800001.0
2006-10-19 02:27:00,1.42352,1.42355,1.42337,1.42342,48200000.0
2006-10-19 02:28:00,1.42354,1.42354,1.42337,1.42337,38200000.0
2006-10-19 02:29:00,1.42359,1.42361,1.42334,1.42357,37000000.0
2006-10-19 02:30:00,1.4237,1.4237,1.4234,1.42349,22800000.0
2006-10-19 02:31:00,1.42322,1.42329,1.42304,1.4231,48700000.0
2006-10-19 02:32:00,1.4233,1.42338,1.42313,1.42326,30400000.0
2006-10-19 02:33:00,1.42297,1.42312,1.42287,1.42302,211200000.0
2006-10-19 02:34:00,1.4233,1.42338,1.42315,1.42336,49300000.0
2006-10-19 02:35:00,1.42334,1.42334,1.42278,1.42293,103000002.0
2006-10-19 02:36:00,1.42322,1.4235,1.42322,1.4235,32400001.0
2006-10-19 02:37:00,1.42322,1.42324,1.4231,1.4231,79500000.0
2006-10-19 02:38:00,1.4232,1.42327,1.42316,1.42325,34800000.0
2006-10-19 02:39:00,1.42336,1.4234,1.42318,1.42328,45800000.0
2006-10-19 02:40:00,1.42342,1.42352,1.42334,1.42346,44000000.0
2006-10-19 02:41:00,1.42337,1.42352,1.42335,1.42335,24600000.0
2006-10-19 02:42:00,1.42344,1.42347,1.42339,1.42339,33800000.0
2006-10-19 02:43:00,1.42336,1.42353,1.4233,1.42353,44200000.0
2006-10-19 02:44:00,1.42356,1.42375,1.42349,1.42375,31400000.0
2006-10-19 02:45:00,1.42331,1.42344,1.4231,1.42314,30600000.0
2006-10-19 02:46:00,1.42294,1.42301,1.42279,1.42284,129000001.0
2006-10-19 02:47:00,1.4232,1.42338,1.42278,1.42314,266700004.0
2006-10-19 02:48:00,1.42324,1.42336,1.4231,1.42336,115900000.0
2006-10-19 02:49:00,1.42322,1.42348,1.42294,1.42304,56600000.0
2006-10-19 02:50:00,1.42326,1.42343,1.42295,1.42343,104600000.0
2006-10-19 02:51:00,1.42307,1.42326,1.4229,1.42309,99300000.0
2006-10-19 02:52:00,1.42319,1.42319,1.42298,1.42305,26200000.0
2006-10-19 02:53:00,1.42308,1.42313,1.42276,1.42283,29000000.0
2006-10-19 02:54:00,1.42285,1.42377,1.42285,1.4233,41800000.0
2006-10-19 02:55:00,1.42346,1.42346,1.42305,1.42313,43100000.0
2006-10-19 02:56:00,1.42302,1.42328,1.42302,1.42328,94000000.0
2006-10-19 02:57:00,1.4234,1.42351,1.42321,1.42334,40000000.0
2006-10-19 02:58:00,1.42341,1.42346,1.42325,1.42325,81900000.0
2006-10-19 02:59:00,1.4233,1.42366,1.42312,1.42332,92600001.0
2006-10-19 03:00:00,1.42329,1.42336,1.42315,1.42317,137200000.0
2006-10-19 03:01:00,1.42337,1.42342,1.42314,1.42331,62800001.0
2006-10-19 03:02:00,1.4234,1.42343,1.42333,1.42343,30400000.0
2006-10-19 03:03:00,1.42358,1.42386,1.42357,1.42386,62000000.0
2006-10-19 03:04:00,1.424,1.42433,1.42385,1.42397,53200000.0
2006-10-19 03:05:00,1.42392,1.42394,1.4238,1.42382,45400000.0
2006-10-19 03:06:00,1.42379,1.42389,1.42372,1.42389,42400000.0
2006-10-19 03:07:00,1.42388,1.42421,1.42378,1.42416,85800000.0
2006-10-19 03:08:00,1.42416,1.42416,1.4238,1.42381,41600000.0
2006-10-19 03:09:00,1.4241,1.42423,1.42381,1.42423,44300000.0
2006-10-19 03:10:00,1.4238,1.42416,1.4238,1.42413,29400000.0
2006-10-19 03:11:00,1.42381,1.42386,1.42381,1.42386,32800000.0
2006-10-19 03:12:00,1.42395,1.42402,1.42361,1.42386,43400000.0
2006-10-19 03:13:00,1.42357,1.424,1.42357,1.424,69000001.0
2006-10-19 03:14:00,1.42396,1.4243,1.42373,1.42424,58300001.0
2006-10-19 03:15:00,1.42395,1.42435,1.42395,1.42435,35400000.0
2006-10-19 03:16:00,1.42423,1.42428,1.42392,1.42427,50300000.0
2006-10-19 03:17:00,1.42422,1.42429,1.42381,1.42429,36400000.0
2006-10-19 03:18:00,1.42407,1.42407,1.42373,1.42404,30400000.0
2006-10-19 03:19:00,1.42402,1.4241,1.42386,1.42406,35200000.0
2006-10-19 03:20:00,1.42363,1.42411,1.42363,1.42395,34200000.0
2006-10-19 03:21:00,1.42353,1.42361,1.4235,1.42361,28200000.0
2006-10-19 03:22:00,1.42362,1.42362,1.42342,1.42345,68200000.0
2006-10-19 03:23:00,1.42346,1.42351,1.42335,1.42337,87400000.0
2006-10-19 03:24:00,1.42339,1.42347,1.42332,1.42339,69400000.0
2006-10-19 03:25:00,1.42371,1.42371,1.42319,1.42332,31000000.0
2006-10-19 03:26:00,1.42334,1.42344,1.42329,1.42339,109900000.0
2006-10-19 03:27:00,1.4234,1.4234,1.42324,1.42334,110600000.0
2006-10-19 03:28:00,1.42332,1.42345,1.4233,1.42342,50000000.0
2006-10-19 03:29:00,1.42338,1.42343,1.42335,1.4234,53100000.0
2006-10-19 03:30:00,1.42344,1.42353,1.42339,1.42353,59300000.0
2006-10-19 03:31:00,1.42347,1.42377,1.42347,1.42377,29400000.0
2006-10-19 03:32:00,1.42367,1.42384,1.42355,1.42359,35600000.0
2006-10-19 03:33:00,1.42352,1.42369,1.42352,1.42368,40200000.0
2006-10-19 03:34:00,1.42397,1.42404,1.42363,1.42367,42600000.0
2006-10-19 03:35:00,1.42376,1.42385,1.42366,1.42385,92200000.0
2006-10-19 03:36:00,1.42403,1.42436,1.42389,1.42429,39200000.0
2006-10-19 03:37:00,1.42421,1.42421,1.42386,1.42406,34000000.0
2006-10-19 03:38:00,1.42413,1.42415,1.42376,1.42392,36000001.0
2006-10-19 03:39:00,1.42363,1.42372,1.42357,1.42362,101400002.0
2006-10-19 03:40:00,1.42359,1.42423,1.42356,1.42408,133600000.0
2006-10-19 03:41:00,1.42402,1.42417,1.42396,1.42414,75900000.0
2006-10-19 03:42:00,1.4243,1.42448,1.42425,1.42448,83600000.0
2006-10-19 03:43:00,1.42428,1.42431,1.42413,1.42431,27000000.0
2006-10-19 03:44:00,1.42392,1.42401,1.42377,1.42401,35400000.0
2006-10-19 03:45:00,1.42407,1.42428,1.424,1.42428,41900000.0
2006-10-19 03:46:00,1.42396,1.4242,1.42394,1.42394,86300000.0
2006-10-19 03:47:00,1.42397,1.42415,1.42397,1.42401,28600000.0
2006-10-19 03:48:00,1.42435,1.4244,1.42406,1.42415,26800000.0
2006-10-19 03:49:00,1.42422,1.42424,1.42396,1.42396,31600000.0
2006-10-19 03:50:00,1.42405,1.42411,1.42365,1.42365,130600001.0
2006-10-19 03:51:00,1.42404,1.42418,1.42401,1.42402,45500000.0
2006-10-19 03:52:00,1.42404,1.42404,1.42372,1.4238,100100001.0
2006-10-19 03:53:00,1.42383,1.4242,1.42371,1.42389,42400000.0
2006-10-19 03:54:00,1.42372,1.42431,1.42372,1.42388,35000000.0
2006-10-19 03:55:00,1.42418,1.42434,1.42401,1.42434,28200000.0
2006-10-19 03:56:00,1.42423,1.42426,1.42405,1.42405,21000000.0
2006-10-19 03:57:00,1.42354,1.42367,1.4235,1.42355,158300002.0
2006-10-19 03:58:00,1.42349,1.4245,1.42342,1.42349,215900000.0
2006-10-19 03:59:00,1.42384,1.42412,1.42381,1.42397,156300000.0
2006-10-19 04:00:00,1.4239,1.42395,1.42374,1.42379,61000000.0
2006-10-19 04:01:00,1.42381,1.42406,1.42369,1.42404,106300000.0
2006-10-19 04:02:00,1.42407,1.42439,1.42387,1.42387,131000000.0
2006-10-19 04:03:00,1.42393,1.42393,1.42371,1.42393,116700001.0
2006-10-19 04:04:00,1.42375,1.42375,1.42356,1.42356,142800000.0
2006-10-19 04:05:00,1.42336,1.42397,1.42315,1.42397,176600001.0
2006-10-19 04:06:00,1.42362,1.42413,1.42362,1.42385,143200000.0
2006-10-19 04:07:00,1.42392,1.42394,1.42369,1.42369,155900000.0
2006-10-19 04:08:00,1.42402,1.42403,1.42396,1.42396,10800000.0
2006-10-19 04:09:00,1.42414,1.42414,1.42389,1.42409,34000000.0
2006-10-19 04:10:00,1.42393,1.42393,1.42359,1.42374,130000000.0
2006-10-19 04:11:00,1.42392,1.42422,1.42378,1.42386,42800000.0
2006-10-19 04:12:00,1.42375,1.42382,1.4237,1.4237,103900000.0
2006-10-19 04:13:00,1.42364,1.42372,1.42353,1.42353,63900000.0
2006-10-19 04:14:00,1.42355,1.42363,1.4235,1.42363,82300000.0
2006-10-19 04:15:00,1.42367,1.42401,1.42366,1.42383,95000000.0
2006-10-19 04:16:00,1.42378,1.42416,1.42378,1.42389,98300000.0
2006-10-19 04:17:00,1.42389,1.42401,1.42388,1.42389,58400000.0
2006-10-19 04:18:00,1.42372,1.42387,1.42367,1.42372,130200000.0
2006-10-19 04:19:00,1.4236,1.42373,1.42358,1.42373,61000000.0
2006-10-19 04:20:00,1.42396,1.42411,1.42386,1.42386,201600001.0
2006-10-19 04:21:00,1.42384,1.42392,1.42369,1.42369,32800000.0
2006-10-19 04:22:00,1.42361,1.42407,1.42344,1.42407,48800000.0
2006-10-19 04:23:00,1.42378,1.42394,1.42377,1.42377,42200000.0
2006-10-19 04:24:00,1.42372,1.42383,1.42371,1.4238,139200000.0
2006-10-19 04:25:00,1.42391,1.42438,1.42388,1.42413,180800000.0
2006-10-19 04:26:00,1.4241,1.4241,1.42381,1.42386,101900000.0
2006-10-19 04:27:00,1.42395,1.42417,1.4239,1.42398,60600000.0
2006-10-19 04:28:00,1.42408,1.42415,1.42404,1.42404,53700000.0
2006-10-19 04:29:00,1.42395,1.42438,1.42395,1.42431,58000000.0
2006-10-19 04:30:00,1.424,1.42453,1.424,1.42428,88400000.0
2006-10-19 04:31:00,1.42423,1.42433,1.42393,1.42416,37600001.0
2006-10-19 04:32:00,1.42424,1.42431,1.42416,1.42431,26800000.0
2006-10-19 04:33:00,1.42437,1.42437,1.42416,1.4242,41600000.0
2006-10-19 04:34:00,1.42419,1.42427,1.42399,1.42399,33700000.0
2006-10-19 04:35:00,1.42393,1.42406,1.42389,1.42391,61400000.0
2006-10-19 04:36:00,1.42413,1.42418,1.42342,1.4241,128000000.0
2006-10-19 04:37:00,1.42407,1.42431,1.42381,1.42409,143200001.0
2006-10-19 04:38:00,1.4241,1.42418,1.424,1.424,50500000.0
2006-10-19 04:39:00,1.42379,1.42399,1.42375,1.42378,58700000.0
2006-10-19 04:40:00,1.42373,1.42426,1.42373,1.42426,41900000.0
2006-10-19 04:41:00,1.42404,1.42437,1.42401,1.42419,81300001.0
2006-10-19 04:42:00,1.42396,1.42418,1.42394,1.42396,66500000.0
2006-10-19 04:43:00,1.42391,1.42396,1.42389,1.42389,53000000.0
2006-10-19 04:44:00,1.4239,1.42442,1.4239,1.4243,41000000.0
2006-10-19 04:45:00,1.42409,1.42414,1.42374,1.42394,31000000.0
2006-10-19 04:46:00,1.42374,1.42384,1.42374,1.42376,45400001.0
2006-10-19 04:47:00,1.42375,1.42421,1.42375,1.42421,70600001.0
2006-10-19 04:48:00,1.42394,1.42422,1.42394,1.42404,55100000.0
2006-10-19 04:49:00,1.42392,1.42402,1.42362,1.42362,73100000.0
2006-10-19 04:50:00,1.42401,1.4241,1.42392,1.42404,45000000.0
2006-10-19 04:51:00,1.42372,1.42381,1.42369,1.42381,26700000.0
2006-10-19 04:52:00,1.42395,1.42453,1.42395,1.42419,58900000.0
2006-10-19 04:53:00,1.4241,1.42434,1.42397,1.42405,43600000.0
2006-10-19 04:54:00,1.42379,1.424,1.42379,1.42382,29300000.0
2006-10-19 04:55:00,1.42415,1.42419,1.42382,1.42414,37000000.0
2006-10-19 04:56:00,1.42394,1.42416,1.42394,1.42407,30800000.0
2006-10-19 04:57:00,1.4239,1.4243,1.4239,1.4239,31000000.0
2006-10-19 04:58:00,1.42387,1.4243,1.4238,1.42424,47900000.0
2006-10-19 04:59:00,1.424,1.42424,1.42389,1.42393,93600000.0
2006-10-19 05:00:00,1.4243,1.42433,1.42417,1.42427,32500000.0
2006-10-19 05:01:00,1.42418,1.42442,1.42418,1.42439,37800000.0
2006-10-19 05:02:00,1.42422,1.42432,1.42398,1.4241,28200000.0
2006-10-19 05:03:00,1.42385,1.42401,1.4237,1.42374,157400000.0
2006-10-19 05:04:00,1.42379,1.42394,1.42379,1.42394,205400000.0
2006-10-19 05:05:00,1.42396,1.42396,1.42358,1.4236,181300001.0
2006-10-19 05:06:00,1.42366,1.42374,1.42356,1.42374,177700000.0
2006-10-19 05:07:00,1.42356,1.42392,1.42355,1.42355,242000000.0
2006-10-19 05:08:00,1.42382,1.42412,1.42374,1.42384,236100000.0
2006-10-19 05:09:00,1.4238,1.42412,1.42377,1.42379,168000001.0
2006-10-19 05:10:00,1.42392,1.42402,1.42377,1.42396,206700000.0
2006-10-19 05:11:00,1.42392,1.42405,1.4239,1.424,138000000.0
2006-10-19 05:12:00,1.42399,1.42399,1.42382,1.42395,116300000.0
2006-10-19 05:13:00,1.424,1.42427,1.42392,1.42392,154300000.0
2006-10-19 05:14:00,1.4241,1.4242,1.424,1.4241,27600000.0
2006-10-19 05:15:00,1.4239,1.424,1.42379,1.42392,27600000.0
2006-10-19 05:16:00,1.42388,1.42405,1.42383,1.42394,181200000.0
2006-10-19 05:17:00,1.42393,1.42415,1.42383,1.42399,174800002.0
2006-10-19 05:18:00,1.424,1.42414,1.42382,1.42384,319600003.0
2006-10-19 05:19:00,1.42365,1.42398,1.42363,1.42365,308100000.0
2006-10-19 05:20:00,1.42368,1.42383,1.42359,1.42372,236200000.0
2006-10-19 05:21:00,1.42366,1.42397,1.42351,1.42384,352400000.0
2006-10-19 05:22:00,1.42383,1.42383,1.42367,1.42372,256100001.0
2006-10-19 05:23:00,1.42363,1.42374,1.42357,1.4237,151200001.0
2006-10-19 05:24:00,1.42366,1.4237,1.42356,1.42358,155000000.0
2006-10-19 05:25:00,1.4237,1.42375,1.42335,1.42352,289300002.0
2006-10-19 05:26:00,1.42356,1.42364,1.42348,1.42361,121800000.0
2006-10-19 05:27:00,1.42389,1.42389,1.42331,1.42383,177600000.0
2006-10-19 05:28:00,1.42389,1.42399,1.42364,1.42389,241100000.0
2006-10-19 05:29:00,1.42384,1.42394,1.42366,1.42374,241000001.0
2006-10-19 05:30:00,1.42374,1.42394,1.42364,1.42366,201000000.0
2006-10-19 05:31:00,1.42369,1.42399,1.42366,1.42374,58900000.0
2006-10-19 05:32:00,1.42389,1.42402,1.42384,1.42394,163200000.0
2006-10-19 05:33:00,1.42385,1.42385,1.42363,1.42368,211400001.0
2006-10-19 05:34:00,1.4236,1.42394,1.42354,1.42366,205800001.0
2006-10-19 05:35:00,1.42387,1.42393,1.42378,1.42385,23600000.0
2006-10-19 05:36:00,1.42361,1.42381,1.42359,1.42367,219900000.0
2006-10-19 05:37:00,1.42367,1.42377,1.42359,1.42366,199000000.0
2006-10-19 05:38:00,1.42387,1.42412,1.42385,1.42409,131800000.0
2006-10-19 05:39:00,1.42413,1.42423,1.42403,1.42416,202400001.0
2006-10-19 05:40:00,1.42402,1.42432,1.42393,1.42415,181100000.0
2006-10-19 05:41:00,1.42411,1.42435,1.424,1.42411,114200000.0
2006-10-19 05:42:00,1.42417,1.42417,1.42396,1.42404,191800000.0
2006-10-19 05:43:00,1.42402,1.42412,1.42401,1.42407,94600000.0
2006-10-19 05:44:00,1.42409,1.42414,1.42391,1.42391,117000001.0
2006-10-19 05:45:00,1.42397,1.42449,1.42397,1.42422,144400000.0
2006-10-19 05:46:00,1.42423,1.4245,1.42421,1.42446,170000000.0
2006-10-19 05:47:00,1.42444,1.42451,1.42426,1.42451,178200000.0
2006-10-19 05:48:00,1.42436,1.42452,1.42423,1.42435,247300000.0
2006-10-19 05:49:00,1.42432,1.42447,1.42412,1.42412,172000000.0
2006-10-19 05:50:00,1.42412,1.42447,1.42412,1.42429,277000001.0
2006-10-19 05:51:00,1.42439,1.42448,1.4243,1.4243,163500000.0
2006-10-19 05:52:00,1.42428,1.42451,1.42428,1.42447,190500001.0
2006-10-19 05:53:00,1.42439,1.42451,1.4242,1.4242,155900001.0
2006-10-19 05:54:00,1.42432,1.42449,1.42417,1.42442,193000000.0
2006-10-19 05:55:00,1.42424,1.42449,1.42416,1.42423,187100000.0
2006-10-19 05:56:00,1.42425,1.42444,1.42414,1.42418,112000000.0
2006-10-19 05:57:00,1.4242,1.4243,1.4242,1.4243,141800001.0
2006-10-19 05:58:00,1.42428,1.42444,1.42421,1.42421,141800001.0
2006-10-19 05:59:00,1.42424,1.42424,1.42387,1.42388,80200000.0
2006-10-19 06:00:00,1.42386,1.42397,1.42384,1.42392,226700000.0
2006-10-19 06:01:00,1.42397,1.42403,1.42381,1.42382,132100000.0
2006-10-19 06:02:00,1.42379,1.424,1.42377,1.42387,239300000.0
2006-10-19 06:03:00,1.42401,1.42417,1.42396,1.4241,48900000.0
2006-10-19 06:04:00,1.42393,1.42395,1.42383,1.42386,152400002.0
2006-10-19 06:05:00,1.42384,1.42395,1.42377,1.42382,375900000.0
2006-10-19 06:06:00,1.4239,1.42422,1.4239,1.42422,71800000.0
2006-10-19 06:07:00,1.42418,1.42427,1.4239,1.42427,353900001.0
2006-10-19 06:08:00,1.4241,1.4242,1.4241,1.4242,377500001.0
2006-10-19 06:09:00,1.42413,1.42448,1.42413,1.42428,377500001.0
2006-10-19 06:10:00,1.42428,1.42438,1.42414,1.42414,312900000.0
2006-10-19 06:11:00,1.42436,1.42441,1.42419,1.42426,430000000.0
2006-10-19 06:12:00,1.42423,1.42448,1.42418,1.42443,218800000.0
2006-10-19 06:15:00,1.42423,1.42431,1.42412,1.42423,173900000.0
2006-10-19 06:16:00,1.42419,1.42425,1.42401,1.42421,176800000.0
2006-10-19 06:17:00,1.4239,1.42407,1.4239,1.42398,176800001.0
2006-10-19 06:18:00,1.42403,1.42422,1.42401,1.42403,256700001.0
2006-10-19 06:19:00,1.424,1.42426,1.424,1.42423,161100001.0
2006-10-19 06:20:00,1.42415,1.42429,1.42393,1.42394,279900000.0
2006-10-19 06:21:00,1.42404,1.42412,1.42392,1.42404,236700000.0
2006-10-19 06:22:00,1.42401,1.42427,1.42396,1.42404,312300002.0
2006-10-19 06:23:00,1.42387,1.42397,1.42364,1.42364,289600000.0
2006-10-19 06:24:00,1.42357,1.42383,1.42331,1.4237,380600000.0
2006-10-19 06:25:00,1.42393,1.42412,1.42385,1.42412,227200000.0
2006-10-19 06:26:00,1.42397,1.42429,1.42391,1.42429,318200000.0
2006-10-19 06:27:00,1.42425,1.42439,1.42423,1.42439,340000001.0
2006-10-19 06:28:00,1.42448,1.4248,1.42441,1.42466,361800000.0
2006-10-19 06:29:00,1.4246,1.42473,1.42455,1.42461,111300001.0
2006-10-19 06:30:00,1.42453,1.42469,1.42449,1.42453,269700000.0
2006-10-19 06:31:00,1.42462,1.42482,1.42455,1.4247,136200001.0
2006-10-19 06:32:00,1.4247,1.42472,1.42465,1.42469,178600000.0
2006-10-19 06:33:00,1.42484,1.42499,1.42477,1.42482,292000002.0
2006-10-19 06:34:00,1.42484,1.42492,1.42472,1.42481,280100001.0
2006-10-19 06:35:00,1.42469,1.42515,1.42469,1.42496,143500000.0
2006-10-19 06:36:00,1.42501,1.42514,1.42492,1.42492,65400000.0
2006-10-19 06:37:00,1.42478,1.4248,1.42422,1.42469,202800000.0
2006-10-19 06:38:00,1.42463,1.42483,1.42451,1.42453,123900000.0
2006-10-19 06:39:00,1.42467,1.42492,1.42467,1.42482,39400000.0
2006-10-19 06:40:00,1.42485,1.42492,1.42466,1.42466,127700000.0
2006-10-19 06:41:00,1.42476,1.42483,1.42467,1.42474,165900001.0
2006-10-19 06:42:00,1.42484,1.42484,1.42452,1.42463,265200001.0
2006-10-19 06:43:00,1.42469,1.42477,1.42464,1.42472,130800000.0
2006-10-19 06:44:00,1.4247,1.4247,1.4245,1.42454,304800000.0
2006-10-19 06:45:00,1.42472,1.42473,1.42455,1.42473,290100000.0
2006-10-19 06:46:00,1.42467,1.42477,1.42456,1.42459,224400000.0
2006-10-19 06:47:00,1.42459,1.4247,1.42448,1.42469,223600001.0
2006-10-19 06:48:00,1.42456,1.42479,1.42454,1.42469,26700000.0
2006-10-19 06:49:00,1.42463,1.42492,1.42458,1.42458,279400001.0
2006-10-19 06:50:00,1.42462,1.42467,1.42447,1.42452,42200000.0
2006-10-19 06:51:00,1.42466,1.42466,1.42403,1.42428,29100000.0
2006-10-19 06:52:00,1.42406,1.42421,1.42397,1.424,234000001.0
2006-10-19 06:53:00,1.42398,1.42427,1.42398,1.42402,209200000.0
2006-10-19 06:54:00,1.4241,1.4245,1.42409,1.42423,414600001.0
2006-10-19 06:55:00,1.42425,1.42435,1.42412,1.42419,322700000.0
2006-10-19 06:56:00,1.42426,1.42426,1.42413,1.42416,28900000.0
2006-10-19 06:57:00,1.42437,1.42448,1.42437,1.42444,83300000.0
2006-10-19 06:58:00,1.42431,1.42436,1.42413,1.42424,233700000.0
2006-10-19 06:59:00,1.42424,1.42445,1.42417,1.42427,287000000.0
2006-10-19 07:00:00,1.42438,1.42438,1.4242,1.42433,132300000.0
2006-10-19 07:01:00,1.42434,1.42449,1.42434,1.42447,272300001.0
2006-10-19 07:02:00,1.42454,1.42462,1.4244,1.42446,373400000.0
2006-10-19 07:03:00,1.42447,1.42462,1.42439,1.4245,140400001.0
2006-10-19 07:04:00,1.42443,1.42443,1.42416,1.42423,312600000.0
2006-10-19 07:05:00,1.42436,1.42436,1.42415,1.42426,150400000.0
2006-10-19 07:06:00,1.42432,1.42447,1.42423,1.42442,199200000.0
2006-10-19 07:07:00,1.42444,1.42445,1.42424,1.42437,161900000.0
2006-10-19 07:08:00,1.42434,1.42434,1.42409,1.42429,252400000.0
2006-10-19 07:09:00,1.42431,1.42431,1.42411,1.42411,230300000.0
2006-10-19 07:11:00,1.4242,1.42426,1.42413,1.42416,453000000.0
2006-10-19 07:12:00,1.42412,1.42431,1.42406,1.42431,301800004.0
2006-10-19 07:13:00,1.42424,1.42429,1.42404,1.42409,238800000.0
2006-10-19 07:14:00,1.42412,1.42431,1.42402,1.4242,485400000.0
2006-10-19 07:15:00,1.42441,1.42441,1.42411,1.42435,181800000.0
2006-10-19 07:16:00,1.4241,1.42424,1.42406,1.42424,166200000.0
2006-10-19 07:17:00,1.42425,1.42451,1.42421,1.42421,255100001.0
2006-10-19 07:18:00,1.4243,1.4243,1.4243,1.4243,328700001.0
2006-10-19 07:19:00,1.42438,1.42453,1.4242,1.42435,328700001.0
2006-10-19 07:20:00,1.4243,1.42438,1.42406,1.42415,452200002.0
2006-10-19 07:21:00,1.42397,1.42418,1.42392,1.42392,243000000.0
2006-10-19 07:22:00,1.4241,1.42428,1.42408,1.42412,348200002.0
2006-10-19 07:23:00,1.42411,1.42423,1.42386,1.42395,423900000.0
2006-10-19 07:24:00,1.42383,1.42383,1.42366,1.4237,298500001.0
2006-10-19 07:25:00,1.42374,1.42387,1.42363,1.42387,361400001.0
2006-10-19 07:26:00,1.42384,1.42402,1.42372,1.42378,278400000.0
2006-10-19 07:27:00,1.42388,1.42404,1.42376,1.42404,148200000.0
2006-10-19 07:28:00,1.42404,1.42404,1.42356,1.42395,286600003.0
2006-10-19 07:29:00,1.42388,1.42408,1.42371,1.42371,215200000.0
2006-10-19 07:30:00,1.42373,1.42386,1.42359,1.4237,562600001.0
2006-10-19 07:31:00,1.42375,1.42398,1.42371,1.42381,267600001.0
2006-10-19 07:32:00,1.42383,1.424,1.42374,1.42379,429500000.0
2006-10-19 07:33:00,1.42367,1.42378,1.42355,1.4236,343700001.0
2006-10-19 07:34:00,1.42362,1.42384,1.42347,1.42381,267500001.0
2006-10-19 07:35:00,1.42382,1.42397,1.42375,1.42375,244500000.0
2006-10-19 07:36:00,1.42398,1.42414,1.42385,1.42396,346100000.0
2006-10-19 07:37:00,1.42394,1.4241,1.42383,1.42396,209700000.0
2006-10-19 07:38:00,1.42389,1.4241,1.42389,1.4241,27400000.0
2006-10-19 07:39:00,1.42404,1.42414,1.42394,1.42414,360300000.0
2006-10-19 07:40:00,1.42407,1.42419,1.42389,1.42402,385500000.0
2006-10-19 07:41:00,1.4239,1.42419,1.4238,1.42404,618100002.0
2006-10-19 07:42:00,1.42398,1.42408,1.42381,1.42398,355400003.0
2006-10-19 07:43:00,1.42397,1.4241,1.42377,1.42398,199300000.0
2006-10-19 07:44:00,1.4241,1.4241,1.42388,1.42401,380700001.0
2006-10-19 07:45:00,1.42415,1.42427,1.424,1.42403,367500001.0
2006-10-19 07:46:00,1.4239,1.42406,1.42372,1.42375,447300001.0
2006-10-19 07:47:00,1.4239,1.4242,1.42381,1.42398,668700000.0
2006-10-19 07:48:00,1.424,1.42427,1.42394,1.42409,797800002.0
2006-10-19 07:49:00,1.42404,1.42423,1.42389,1.42413,717000002.0
2006-10-19 07:50:00,1.42412,1.42435,1.42402,1.4241,624900005.0
2006-10-19 07:51:00,1.42417,1.42425,1.42395,1.42412,618700003.0
2006-10-19 07:52:00,1.42413,1.42421,1.42401,1.42411,443400000.0
2006-10-19 07:53:00,1.42412,1.42453,1.42406,1.42439,597100002.0
2006-10-19 07:54:00,1.42438,1.4245,1.42416,1.42434,335400000.0
2006-10-19 07:55:00,1.42427,1.42458,1.42422,1.42454,375900000.0
2006-10-19 07:56:00,1.42454,1.42481,1.42446,1.42472,676800003.0
2006-10-19 07:57:00,1.42463,1.4248,1.42443,1.42456,583800000.0
2006-10-19 07:58:00,1.4246,1.4246,1.42411,1.42428,694800001.0
2006-10-19 07:59:00,1.42438,1.42453,1.42427,1.42435,485300001.0
2006-10-19 08:00:00,1.42432,1.42432,1.42382,1.42382,412000001.0
2006-10-19 08:01:00,1.42368,1.42414,1.42362,1.4239,413700000.0
2006-10-19 08:02:00,1.42396,1.42398,1.42369,1.42369,263100000.0
2006-10-19 08:03:00,1.42375,1.42429,1.42375,1.4241,463300000.0
2006-10-19 08:04:00,1.42408,1.4243,1.42405,1.42419,435500001.0
2006-10-19 08:05:00,1.42412,1.42414,1.42392,1.42397,285900001.0
2006-10-19 08:06:00,1.42428,1.42449,1.42413,1.42418,661800001.0
2006-10-19 08:07:00,1.4239,1.42427,1.42389,1.42427,481800000.0
2006-10-19 08:08:00,1.42437,1.42453,1.42433,1.42443,402600001.0
2006-10-19 08:09:00,1.4244,1.4246,1.42428,1.42438,530900001.0
2006-10-19 08:10:00,1.42445,1.42483,1.42439,1.42482,589200002.0
2006-10-19 08:11:00,1.42475,1.42493,1.42462,1.42474,264600000.0
2006-10-19 08:12:00,1.42471,1.42483,1.42453,1.42458,410900001.0
2006-10-19 08:13:00,1.42455,1.42467,1.42443,1.42453,253800000.0
2006-10-19 08:14:00,1.42442,1.42453,1.42439,1.42446,99800000.0
2006-10-19 08:15:00,1.42436,1.42456,1.42431,1.42446,285200000.0
2006-10-19 08:16:00,1.42442,1.42443,1.42411,1.42411,320700001.0
2006-10-19 08:17:00,1.42409,1.42418,1.42396,1.42401,279900001.0
2006-10-19 08:18:00,1.42403,1.42436,1.42403,1.42429,231800000.0
2006-10-19 08:19:00,1.42431,1.4244,1.42422,1.42429,314100000.0
2006-10-19 08:20:00,1.42423,1.42433,1.4241,1.42413,288100000.0
2006-10-19 08:21:00,1.42416,1.42449,1.42416,1.42447,468300000.0
2006-10-19 08:22:00,1.42453,1.42462,1.42441,1.42445,322600000.0
2006-10-19 08:23:00,1.42441,1.42465,1.42441,1.4245,240400000.0
2006-10-19 08:24:00,1.42449,1.42474,1.42436,1.42458,441400001.0
2006-10-19 08:25:00,1.42468,1.42501,1.42462,1.42476,629800005.0
2006-10-19 08:26:00,1.42487,1.42533,1.42487,1.42533,342600000.0
2006-10-19 08:27:00,1.42548,1.42555,1.42506,1.4254,364400000.0
2006-10-19 08:28:00,1.42537,1.42549,1.42512,1.42549,549900002.0
2006-10-19 08:29:00,1.42532,1.42543,1.42492,1.42498,381500000.0
2006-10-19 08:30:00,1.42467,1.42492,1.42457,1.4248,462500000.0
2006-10-19 08:31:00,1.42471,1.42492,1.4246,1.4247,337400002.0
2006-10-19 08:32:00,1.4246,1.4247,1.42419,1.42447,295600000.0
2006-10-19 08:33:00,1.42446,1.42458,1.42443,1.42447,219200003.0
2006-10-19 08:34:00,1.42441,1.42461,1.42426,1.42436,678100001.0
2006-10-19 08:35:00,1.42432,1.42457,1.42425,1.42429,459500002.0
2006-10-19 08:36:00,1.42423,1.42448,1.42416,1.42438,428800001.0
2006-10-19 08:37:00,1.42442,1.42537,1.42442,1.42537,396000001.0
2006-10-19 08:38:00,1.4254,1.42567,1.42536,1.42567,369300002.0
2006-10-19 08:39:00,1.42577,1.42597,1.42557,1.42572,556200001.0
2006-10-19 08:40:00,1.42564,1.42592,1.42556,1.4256,348200000.0
2006-10-19 08:41:00,1.42577,1.42593,1.42546,1.42562,492800002.0
2006-10-19 08:42:00,1.42561,1.42564,1.42503,1.42503,479500002.0
2006-10-19 08:43:00,1.42515,1.42548,1.4251,1.4253,304800002.0
2006-10-19 08:44:00,1.42522,1.42555,1.42492,1.42501,441700000.0
2006-10-19 08:45:00,1.42502,1.42535,1.42495,1.42505,576000000.0
2006-10-19 08:46:00,1.42511,1.42527,1.42491,1.4251,719100003.0
2006-10-19 08:47:00,1.42514,1.42514,1.42483,1.4249,607500001.0
2006-10-19 08:48:00,1.42491,1.42524,1.42487,1.42515,303800001.0
2006-10-19 08:49:00,1.42485,1.42492,1.42461,1.42461,435100000.0
2006-10-19 08:50:00,1.42466,1.42482,1.42455,1.42477,528600000.0
2006-10-19 08:51:00,1.42463,1.42477,1.42429,1.42441,528500001.0
2006-10-19 08:52:00,1.42459,1.42481,1.42448,1.42458,607500003.0
2006-10-19 08:53:00,1.42482,1.42503,1.42463,1.42481,511100001.0
2006-10-19 08:54:00,1.42489,1.42506,1.42474,1.42474,794900005.0
2006-10-19 08:55:00,1.42467,1.42477,1.42447,1.42464,645800001.0
2006-10-19 08:56:00,1.42463,1.42501,1.42459,1.42481,591500001.0
2006-10-19 08:57:00,1.42486,1.42532,1.42476,1.42513,512700001.0
2006-10-19 08:58:00,1.42532,1.4256,1.42514,1.42526,420800000.0
2006-10-19 08:59:00,1.42524,1.4255,1.42524,1.42533,368100001.0
2006-10-19 09:00:00,1.42535,1.42548,1.42521,1.42525,453900001.0
2006-10-19 09:01:00,1.42522,1.42549,1.42514,1.42529,395800001.0
2006-10-19 09:02:00,1.42529,1.42544,1.42514,1.42522,690500000.0
2006-10-19 09:03:00,1.42523,1.42523,1.42501,1.42514,580100004.0
2006-10-19 09:04:00,1.42546,1.42578,1.42536,1.42553,599000001.0
2006-10-19 09:05:00,1.42545,1.42558,1.42527,1.42537,593600003.0
2006-10-19 09:06:00,1.42519,1.42535,1.4249,1.42505,526500001.0
2006-10-19 09:07:00,1.42497,1.42502,1.42479,1.42495,355500001.0
2006-10-19 09:08:00,1.42496,1.42506,1.42478,1.42486,228200001.0
2006-10-19 09:09:00,1.42458,1.42463,1.4243,1.4243,298100000.0
2006-10-19 09:10:00,1.42423,1.42448,1.42418,1.4243,347500002.0
2006-10-19 09:11:00,1.42426,1.42453,1.42419,1.42421,663100004.0
2006-10-19 09:12:00,1.42438,1.42478,1.42435,1.42475,485400002.0
2006-10-19 09:13:00,1.42478,1.42497,1.42469,1.42478,473200001.0
2006-10-19 09:14:00,1.42477,1.42485,1.42467,1.42472,325300001.0
2006-10-19 09:15:00,1.42484,1.42504,1.42477,1.42497,444500001.0
2006-10-19 09:16:00,1.42482,1.42497,1.42474,1.42489,472500000.0
2006-10-19 09:17:00,1.42483,1.42503,1.42465,1.42477,496300000.0
2006-10-19 09:18:00,1.42468,1.42495,1.42467,1.42478,247900001.0
2006-10-19 09:19:00,1.4247,1.42497,1.42467,1.42472,497800002.0
2006-10-19 09:20:00,1.42479,1.42511,1.42479,1.42484,261200000.0
2006-10-19 09:21:00,1.42487,1.42502,1.42478,1.42484,309400000.0
2006-10-19 09:22:00,1.42478,1.42487,1.42469,1.42477,284900000.0
2006-10-19 09:23:00,1.42477,1.4249,1.42466,1.42471,371600000.0
2006-10-19 09:24:00,1.42474,1.42496,1.42451,1.42455,321300000.0
2006-10-19 09:25:00,1.42455,1.42472,1.4245,1.42469,440200003.0
2006-10-19 09:26:00,1.42459,1.42475,1.42453,1.42459,582200000.0
2006-10-19 09:27:00,1.4245,1.42468,1.42431,1.42453,368900002.0
2006-10-19 09:28:00,1.42454,1.42467,1.42439,1.42457,445500000.0
2006-10-19 09:29:00,1.42465,1.42501,1.42461,1.42488,376700001.0
2006-10-19 09:30:00,1.42489,1.42526,1.4246,1.42496,726900000.0
2006-10-19 09:31:00,1.42483,1.42502,1.42449,1.42472,355300001.0
2006-10-19 09:32:00,1.42464,1.42486,1.42464,1.42481,403800000.0
2006-10-19 09:33:00,1.42475,1.42495,1.4243,1.4243,305000001.0
2006-10-19 09:34:00,1.42458,1.42495,1.42449,1.42495,417000000.0
2006-10-19 09:35:00,1.42492,1.425,1.42454,1.42481,260900001.0
2006-10-19 09:36:00,1.42478,1.42502,1.4247,1.42477,428800001.0
2006-10-19 09:37:00,1.42481,1.42508,1.42471,1.42505,353300001.0
2006-10-19 09:38:00,1.42497,1.42538,1.42497,1.42525,401700001.0
2006-10-19 09:39:00,1.42526,1.4254,1.42511,1.42522,398600003.0
2006-10-19 09:40:00,1.42508,1.42508,1.42419,1.42432,390900000.0
2006-10-19 09:41:00,1.4244,1.42464,1.42415,1.4246,458000001.0
2006-10-19 09:42:00,1.42461,1.42483,1.42448,1.42462,533600002.0
2006-10-19 09:43:00,1.4248,1.425,1.42463,1.42472,287200001.0
2006-10-19 09:44:00,1.42452,1.42463,1.42412,1.42412,420600000.0
2006-10-19 09:45:00,1.42421,1.42435,1.4238,1.42414,580000001.0
2006-10-19 09:46:00,1.42426,1.42448,1.42409,1.42443,306200001.0
2006-10-19 09:47:00,1.42448,1.42448,1.42411,1.42426,413000001.0
2006-10-19 09:48:00,1.42421,1.42421,1.42379,1.42379,364900000.0
2006-10-19 09:49:00,1.42387,1.42409,1.42374,1.42395,557000000.0
2006-10-19 09:50:00,1.42394,1.42409,1.42381,1.42398,467000001.0
2006-10-19 09:51:00,1.42399,1.42422,1.42391,1.42399,464200000.0
2006-10-19 09:52:00,1.424,1.42411,1.42377,1.42397,457000001.0
2006-10-19 09:53:00,1.42396,1.42424,1.42395,1.42413,382100004.0
2006-10-19 09:54:00,1.4241,1.42451,1.4241,1.42436,558900000.0
2006-10-19 09:55:00,1.42437,1.42452,1.42419,1.42428,502200000.0
2006-10-19 09:56:00,1.42424,1.42436,1.4241,1.4242,343200000.0
2006-10-19 09:57:00,1.42435,1.42446,1.42402,1.42402,597700000.0
2006-10-19 09:58:00,1.42416,1.42452,1.4241,1.42437,732700002.0
2006-10-19 09:59:00,1.42471,1.42483,1.42417,1.42442,590500000.0
2006-10-19 10:00:00,1.42433,1.42449,1.42422,1.42432,202400000.0
2006-10-19 10:01:00,1.42441,1.42453,1.42412,1.42426,605100000.0
2006-10-19 10:02:00,1.42448,1.42468,1.42425,1.42446,634600002.0
2006-10-19 10:03:00,1.42441,1.42473,1.42431,1.42472,424800001.0
2006-10-19 10:04:00,1.42477,1.42512,1.42466,1.42512,529200001.0
2006-10-19 10:05:00,1.4248,1.425,1.42467,1.42476,401500000.0
2006-10-19 10:06:00,1.42478,1.42503,1.42471,1.42479,499500000.0
2006-10-19 10:07:00,1.42456,1.42497,1.42451,1.42477,527500000.0
2006-10-19 10:08:00,1.42474,1.42502,1.42472,1.42488,471100002.0
2006-10-19 10:09:00,1.42494,1.42532,1.42485,1.42532,504000002.0
2006-10-19 10:10:00,1.4253,1.42538,1.42511,1.42513,395900000.0
2006-10-19 10:11:00,1.42513,1.42518,1.425,1.42509,318000000.0
2006-10-19 10:12:00,1.42508,1.42599,1.42508,1.42599,434500002.0
2006-10-19 10:13:00,1.4262,1.4262,1.42581,1.42594,448200000.0
2006-10-19 10:14:00,1.42575,1.42597,1.42559,1.42572,557000000.0
2006-10-19 10:15:00,1.42572,1.42588,1.42545,1.4256,442000003.0
2006-10-19 10:16:00,1.42566,1.42584,1.42554,1.4258,378200000.0
2006-10-19 10:17:00,1.42575,1.42581,1.42534,1.42543,350100001.0
2006-10-19 10:18:00,1.42551,1.42572,1.42544,1.42566,442300000.0
2006-10-19 10:19:00,1.42573,1.42573,1.4254,1.42554,375100001.0
2006-10-19 10:20:00,1.42555,1.42597,1.4254,1.42554,554400002.0
2006-10-19 10:21:00,1.42548,1.42584,1.42544,1.42567,457200002.0
2006-10-19 10:22:00,1.42554,1.42581,1.42551,1.42577,354100001.0
2006-10-19 10:23:00,1.42556,1.42576,1.42548,1.42558,473700000.0
2006-10-19 10:24:00,1.42581,1.42593,1.42571,1.42582,373900000.0
2006-10-19 10:25:00,1.42588,1.42588,1.42551,1.42586,357400000.0
2006-10-19 10:26:00,1.4258,1.42603,1.42564,1.4258,523800000.0
2006-10-19 10:27:00,1.42571,1.42571,1.42531,1.42544,474300000.0
2006-10-19 10:28:00,1.42561,1.42598,1.4256,1.42592,634200003.0
2006-10-19 10:29:00,1.42573,1.42573,1.42534,1.42537,490300000.0
2006-10-19 10:30:00,1.42545,1.42571,1.42502,1.42558,720600002.0
2006-10-19 10:31:00,1.42545,1.42568,1.42524,1.42541,580100002.0
2006-10-19 10:32:00,1.42542,1.42574,1.42532,1.42532,516000000.0
2006-10-19 10:33:00,1.42544,1.42592,1.42541,1.42592,489700000.0
2006-10-19 10:34:00,1.42583,1.42584,1.42544,1.42553,388000001.0
2006-10-19 10:35:00,1.42553,1.42584,1.42549,1.42563,528900001.0
2006-10-19 10:36:00,1.4257,1.42601,1.42553,1.42578,521600001.0
2006-10-19 10:37:00,1.42588,1.42595,1.42568,1.42595,489600001.0
2006-10-19 10:38:00,1.42604,1.42609,1.42572,1.42587,398800000.0
2006-10-19 10:39:00,1.42585,1.42616,1.42581,1.42607,403900000.0
2006-10-19 10:40:00,1.42606,1.42629,1.42591,1.42629,370100002.0
2006-10-19 10:41:00,1.4263,1.4263,1.42582,1.42598,612900001.0
2006-10-19 10:42:00,1.42613,1.42618,1.42598,1.42613,403000001.0
2006-10-19 10:43:00,1.42608,1.42629,1.42579,1.42585,431500001.0
2006-10-19 10:44:00,1.42603,1.42624,1.42582,1.42599,528700000.0
2006-10-19 10:45:00,1.426,1.42612,1.4254,1.42571,482700001.0
2006-10-19 10:46:00,1.4256,1.4257,1.42502,1.42502,301700001.0
2006-10-19 10:47:00,1.42507,1.42511,1.42491,1.42494,393800001.0
2006-10-19 10:48:00,1.42485,1.42514,1.42478,1.42504,447500000.0
2006-10-19 10:49:00,1.42515,1.42524,1.42499,1.42505,424600001.0
2006-10-19 10:50:00,1.4251,1.42539,1.42493,1.42527,549800000.0
2006-10-19 10:51:00,1.42509,1.42543,1.42505,1.42538,530700004.0
2006-10-19 10:52:00,1.42544,1.42588,1.42534,1.4256,353500001.0
2006-10-19 10:53:00,1.42555,1.42594,1.42555,1.42565,381600001.0
2006-10-19 10:54:00,1.42584,1.4259,1.42567,1.42584,393900000.0
2006-10-19 10:55:00,1.42594,1.42603,1.42573,1.42588,426900000.0
2006-10-19 10:56:00,1.42599,1.42617,1.42584,1.42616,445700001.0
2006-10-19 10:57:00,1.42625,1.42629,1.42599,1.42612,400700003.0
2006-10-19 10:58:00,1.42604,1.42607,1.42571,1.42577,456500003.0
2006-10-19 10:59:00,1.42566,1.42605,1.42558,1.42579,875700001.0
2006-10-19 11:00:00,1.42603,1.42671,1.42603,1.42664,494200001.0
2006-10-19 11:01:00,1.4266,1.4269,1.4264,1.42644,611300001.0
2006-10-19 11:02:00,1.42638,1.42651,1.42619,1.42632,496700001.0
2006-10-19 11:03:00,1.42633,1.42645,1.42621,1.42622,250500000.0
2006-10-19 11:04:00,1.42611,1.42636,1.42603,1.42628,567200002.0
2006-10-19 11:05:00,1.42649,1.42688,1.42647,1.42654,451500000.0
2006-10-19 11:06:00,1.4266,1.42668,1.4264,1.42666,651500000.0
2006-10-19 11:07:00,1.42665,1.42666,1.42641,1.42648,263800002.0
2006-10-19 11:08:00,1.42647,1.4266,1.42612,1.42656,329800000.0
2006-10-19 11:09:00,1.42668,1.4268,1.42652,1.4266,372000001.0
2006-10-19 11:10:00,1.42662,1.4269,1.42662,1.42676,436500001.0
2006-10-19 11:11:00,1.42673,1.42746,1.42669,1.42699,517300000.0
2006-10-19 11:12:00,1.42693,1.42736,1.42693,1.42727,520200001.0
2006-10-19 11:13:00,1.42732,1.42732,1.42709,1.42732,367800000.0
2006-10-19 11:14:00,1.42731,1.42756,1.42728,1.42755,442700000.0
2006-10-19 11:15:00,1.42753,1.42775,1.42734,1.42771,508300002.0
2006-10-19 11:16:00,1.42771,1.42782,1.42754,1.42777,501700000.0
2006-10-19 11:17:00,1.42775,1.42812,1.42746,1.42803,477700002.0
2006-10-19 11:18:00,1.428,1.42858,1.428,1.4284,372100001.0
2006-10-19 11:19:00,1.42835,1.42839,1.42801,1.42801,423200003.0
2006-10-19 11:20:00,1.42781,1.42795,1.42757,1.42784,655700002.0
2006-10-19 11:21:00,1.42786,1.42792,1.42736,1.4275,496100001.0
2006-10-19 11:22:00,1.42712,1.42737,1.42701,1.42733,545500000.0
2006-10-19 11:23:00,1.42745,1.4276,1.42721,1.42751,507900000.0
2006-10-19 11:24:00,1.4276,1.42768,1.42746,1.4276,453700002.0
2006-10-19 11:25:00,1.42769,1.42789,1.42763,1.42782,427900000.0
2006-10-19 11:26:00,1.42777,1.42778,1.42751,1.42755,567700002.0
2006-10-19 11:27:00,1.42747,1.42747,1.42715,1.42725,649400001.0
2006-10-19 11:28:00,1.42733,1.42747,1.42719,1.42736,380600001.0
2006-10-19 11:29:00,1.42738,1.42763,1.42726,1.42753,431500000.0
2006-10-19 11:30:00,1.42741,1.42757,1.42711,1.42729,460100003.0
2006-10-19 11:31:00,1.42692,1.42718,1.42678,1.42707,619000001.0
2006-10-19 11:32:00,1.42727,1.42757,1.42721,1.42747,437900001.0
2006-10-19 11:33:00,1.42748,1.42761,1.42733,1.42737,486500001.0
2006-10-19 11:34:00,1.4274,1.42775,1.42716,1.4275,628600001.0
2006-10-19 11:35:00,1.42769,1.42808,1.42759,1.42762,700000003.0
2006-10-19 11:36:00,1.42749,1.4278,1.42748,1.42767,450800001.0
2006-10-19 11:37:00,1.42764,1.42779,1.4275,1.42754,503900003.0
2006-10-19 11:38:00,1.42757,1.42762,1.42742,1.42747,585900002.0
2006-10-19 11:39:00,1.42765,1.42794,1.42751,1.42765,641600000.0
2006-10-19 11:40:00,1.42767,1.42767,1.42733,1.42753,666600001.0
2006-10-19 11:41:00,1.42753,1.428,1.42733,1.42796,768100001.0
2006-10-19 11:42:00,1.42796,1.42804,1.42751,1.4278,565000001.0
2006-10-19 11:43:00,1.42779,1.42815,1.42777,1.42796,564800000.0
2006-10-19 11:44:00,1.42819,1.42851,1.42806,1.42823,633100000.0
2006-10-19 11:45:00,1.4284,1.4287,1.42823,1.42864,538800000.0
2006-10-19 11:46:00,1.42859,1.42865,1.42837,1.42856,527000002.0
2006-10-19 11:47:00,1.42843,1.4288,1.4284,1.42856,462200001.0
2006-10-19 11:48:00,1.42845,1.42858,1.42833,1.42837,510000001.0
2006-10-19 11:49:00,1.42847,1.4286,1.42832,1.42837,434900001.0
2006-10-19 11:50:00,1.4284,1.4284,1.42777,1.42794,404500002.0
2006-10-19 11:51:00,1.42786,1.42788,1.42748,1.42748,175800000.0
2006-10-19 11:52:00,1.42743,1.42779,1.42743,1.42756,229600000.0
2006-10-19 11:53:00,1.42764,1.42786,1.42743,1.42743,207100000.0
2006-10-19 11:54:00,1.42741,1.42762,1.42726,1.42734,373000002.0
2006-10-19 11:55:00,1.42746,1.42749,1.42723,1.42727,442400002.0
2006-10-19 11:56:00,1.42727,1.42755,1.42722,1.42739,435200001.0
2006-10-19 11:57:00,1.42736,1.42744,1.42705,1.42723,546100001.0
2006-10-19 11:58:00,1.42746,1.42768,1.42724,1.42738,412900000.0
2006-10-19 11:59:00,1.42729,1.42742,1.42705,1.42709,383800000.0
2006-10-19 12:00:00,1.42724,1.42743,1.42711,1.42725,489600000.0
2006-10-19 12:01:00,1.4272,1.42768,1.42697,1.42754,484900000.0
2006-10-19 12:02:00,1.42773,1.42795,1.42767,1.42785,355700000.0
2006-10-19 12:03:00,1.42788,1.42792,1.42759,1.42791,387700000.0
2006-10-19 12:04:00,1.42773,1.42785,1.42743,1.42765,434700001.0
2006-10-19 12:05:00,1.42777,1.42794,1.42765,1.42775,390400001.0
2006-10-19 12:06:00,1.42779,1.4281,1.42774,1.42796,397800001.0
2006-10-19 12:07:00,1.42801,1.42801,1.42752,1.42782,345200002.0
2006-10-19 12:08:00,1.42787,1.42797,1.42765,1.42791,504200000.0
2006-10-19 12:09:00,1.42802,1.42813,1.42787,1.42806,443700002.0
2006-10-19 12:10:00,1.42805,1.42817,1.42789,1.42806,433500002.0
2006-10-19 12:11:00,1.42799,1.42809,1.42784,1.42799,223000000.0
2006-10-19 12:12:00,1.42806,1.42819,1.42801,1.42815,191600000.0
2006-10-19 12:13:00,1.4281,1.4283,1.42802,1.42817,543300001.0
2006-10-19 12:14:00,1.42818,1.42824,1.42786,1.4281,633000001.0
2006-10-19 12:15:00,1.42802,1.42826,1.42799,1.42805,348600001.0
2006-10-19 12:16:00,1.42802,1.42827,1.42797,1.42827,426500003.0
2006-10-19 12:17:00,1.42832,1.42858,1.42832,1.42842,195600001.0
2006-10-19 12:18:00,1.42831,1.42843,1.42812,1.42829,336600002.0
2006-10-19 12:19:00,1.42835,1.42836,1.42808,1.42825,463900002.0
2006-10-19 12:20:00,1.42814,1.42824,1.42797,1.42816,446200000.0
2006-10-19 12:21:00,1.42812,1.42821,1.42798,1.42812,413000000.0
2006-10-19 12:22:00,1.4282,1.42834,1.42809,1.4281,313100000.0
2006-10-19 12:23:00,1.42792,1.42809,1.42771,1.4278,395100003.0
2006-10-19 12:24:00,1.42767,1.42804,1.4276,1.42766,596400000.0
2006-10-19 12:25:00,1.4279,1.42803,1.42775,1.42785,362500001.0
2006-10-19 12:26:00,1.42774,1.42794,1.42769,1.42794,460400001.0
2006-10-19 12:27:00,1.42791,1.42795,1.42769,1.42769,445000001.0
2006-10-19 12:28:00,1.42761,1.42786,1.42751,1.42768,510200002.0
2006-10-19 12:29:00,1.4276,1.42784,1.42747,1.42776,685800002.0
2006-10-19 12:30:00,1.42776,1.4279,1.4276,1.42786,598700003.0
2006-10-19 12:31:00,1.42795,1.4281,1.42761,1.42796,633700000.0
2006-10-19 12:32:00,1.42796,1.42812,1.42763,1.42798,634000000.0
2006-10-19 12:33:00,1.42793,1.42793,1.42758,1.42781,45000000.0
2006-10-19 12:34:00,1.42773,1.42784,1.42748,1.42769,573900003.0
2006-10-19 12:35:00,1.42782,1.42784,1.42754,1.42761,596200002.0
2006-10-19 12:36:00,1.42767,1.42799,1.42766,1.42798,462400003.0
2006-10-19 12:37:00,1.42804,1.42809,1.42781,1.42786,530800002.0
2006-10-19 12:38:00,1.42785,1.4279,1.42759,1.42761,684600001.0
2006-10-19 12:39:00,1.42751,1.42773,1.42744,1.42755,465300000.0
2006-10-19 12:40:00,1.42757,1.42774,1.4275,1.42767,543800002.0
2006-10-19 12:41:00,1.42763,1.42775,1.42756,1.42758,254200000.0
2006-10-19 12:42:00,1.42753,1.42778,1.42747,1.42766,380000001.0
2006-10-19 12:43:00,1.42763,1.42773,1.4275,1.42763,545000003.0
2006-10-19 12:44:00,1.42766,1.42788,1.42752,1.42777,455900001.0
2006-10-19 12:45:00,1.42788,1.42791,1.42743,1.4279,461300001.0
2006-10-19 12:46:00,1.42792,1.42815,1.42788,1.42797,404000001.0
2006-10-19 12:47:00,1.42789,1.42816,1.42789,1.428,379000000.0
2006-10-19 12:48:00,1.42798,1.42815,1.42774,1.4278,399400001.0
2006-10-19 12:49:00,1.42772,1.4279,1.42758,1.42771,515200001.0
2006-10-19 12:50:00,1.42769,1.42788,1.4274,1.42742,473600002.0
2006-10-19 12:51:00,1.42736,1.42792,1.4273,1.42775,446600002.0
2006-10-19 12:52:00,1.42767,1.42787,1.42751,1.4278,347200003.0
2006-10-19 12:53:00,1.42787,1.42814,1.42783,1.42795,278900001.0
2006-10-19 12:54:00,1.42791,1.42806,1.42785,1.42788,444600003.0
2006-10-19 12:55:00,1.42771,1.42771,1.42739,1.4275,476900000.0
2006-10-19 12:56:00,1.42764,1.42767,1.42736,1.42747,459800001.0
2006-10-19 12:57:00,1.42757,1.42763,1.42728,1.42752,535200001.0
2006-10-19 12:58:00,1.42745,1.42764,1.4274,1.42759,344000000.0
2006-10-19 12:59:00,1.42748,1.42763,1.42731,1.42742,624700002.0
2006-10-19 13:00:00,1.42748,1.42764,1.42733,1.42758,194500000.0
2006-10-19 13:01:00,1.42767,1.42775,1.42752,1.42757,394000002.0
2006-10-19 13:02:00,1.42752,1.4278,1.42748,1.42759,355400000.0
2006-10-19 13:03:00,1.42756,1.42776,1.42748,1.42766,390200000.0
2006-10-19 13:04:00,1.42772,1.4278,1.42762,1.42767,286400000.0
2006-10-19 13:05:00,1.42762,1.42774,1.42761,1.42762,165600000.0
2006-10-19 13:06:00,1.42767,1.42767,1.42728,1.42729,381000000.0
2006-10-19 13:07:00,1.42715,1.42726,1.42704,1.42704,317400001.0
2006-10-19 13:08:00,1.42705,1.4271,1.42668,1.42688,176600000.0
2006-10-19 13:09:00,1.42684,1.42711,1.42664,1.4268,306700001.0
2006-10-19 13:10:00,1.42676,1.42683,1.42614,1.42653,167400000.0
2006-10-19 13:11:00,1.42671,1.42675,1.42635,1.42659,367500001.0
2006-10-19 13:12:00,1.42666,1.42674,1.42658,1.42666,271200000.0
2006-10-19 13:13:00,1.42678,1.4271,1.42678,1.4271,384500001.0
2006-10-19 13:14:00,1.42709,1.42709,1.42687,1.42698,374100001.0
2006-10-19 13:15:00,1.42695,1.42707,1.42677,1.42692,436500000.0
2006-10-19 13:16:00,1.42675,1.42691,1.42675,1.42683,114800000.0
2006-10-19 13:17:00,1.42677,1.42678,1.42656,1.4266,109600000.0
2006-10-19 13:18:00,1.42657,1.42678,1.42627,1.42649,308400001.0
2006-10-19 13:19:00,1.42638,1.42654,1.42621,1.42652,285000001.0
2006-10-19 13:20:00,1.42644,1.42655,1.42634,1.42651,209700000.0
2006-10-19 13:21:00,1.42673,1.42676,1.42668,1.42673,167400000.0
2006-10-19 13:22:00,1.42675,1.42692,1.4267,1.42692,226900000.0
2006-10-19 13:23:00,1.42695,1.42734,1.42695,1.42722,243300000.0
2006-10-19 13:24:00,1.4272,1.42738,1.42686,1.42702,251300000.0
2006-10-19 13:25:00,1.42689,1.42689,1.42647,1.42662,141700000.0
2006-10-19 13:26:00,1.42666,1.4269,1.42657,1.42685,206300000.0
2006-10-19 13:27:00,1.42666,1.42667,1.42643,1.42647,297400000.0
2006-10-19 13:28:00,1.4265,1.42658,1.42615,1.4264,496000000.0
2006-10-19 13:29:00,1.42632,1.42657,1.42622,1.42627,609000000.0
2006-10-19 13:30:00,1.42624,1.42624,1.42582,1.42612,538800003.0
2006-10-19 13:31:00,1.42614,1.42633,1.426,1.42618,522100001.0
2006-10-19 13:32:00,1.42617,1.42632,1.42606,1.42622,208300000.0
2006-10-19 13:33:00,1.42629,1.42654,1.42627,1.42637,390300002.0
2006-10-19 13:34:00,1.42623,1.42651,1.4262,1.42638,311500000.0
2006-10-19 13:35:00,1.42658,1.42668,1.42643,1.42658,356500000.0
2006-10-19 13:36:00,1.42641,1.42644,1.42617,1.42621,452800000.0
2006-10-19 13:37:00,1.4263,1.42644,1.42623,1.42634,476000000.0
2006-10-19 13:38:00,1.42641,1.42676,1.42639,1.4266,392000000.0
2006-10-19 13:39:00,1.42661,1.42675,1.4263,1.4265,261900000.0
2006-10-19 13:40:00,1.42635,1.42661,1.42622,1.42654,426600000.0
2006-10-19 13:41:00,1.42681,1.42703,1.42678,1.42689,269300000.0
2006-10-19 13:42:00,1.42684,1.42697,1.42676,1.42685,152700000.0
2006-10-19 13:43:00,1.42695,1.42714,1.42695,1.42714,124100000.0
2006-10-19 13:44:00,1.42699,1.427,1.42662,1.42673,257400000.0
2006-10-19 13:45:00,1.42674,1.42682,1.42651,1.42656,417100000.0
2006-10-19 13:46:00,1.42669,1.42681,1.42658,1.42678,408700001.0
2006-10-19 13:47:00,1.4268,1.42715,1.42668,1.42689,501200002.0
2006-10-19 13:48:00,1.42666,1.42666,1.42624,1.42633,213500000.0
2006-10-19 13:49:00,1.42625,1.42625,1.42598,1.4262,184600000.0
2006-10-19 13:50:00,1.42614,1.42627,1.42609,1.42619,339700002.0
2006-10-19 13:51:00,1.42624,1.42624,1.42606,1.42613,293400002.0
2006-10-19 13:52:00,1.42608,1.42643,1.42606,1.42616,404700003.0
2006-10-19 13:53:00,1.42606,1.42626,1.42596,1.42603,526000001.0
2006-10-19 13:54:00,1.42589,1.42619,1.42581,1.42614,347700000.0
2006-10-19 13:55:00,1.42618,1.42646,1.42618,1.42642,364100001.0
2006-10-19 13:56:00,1.42634,1.42641,1.42611,1.42632,429500001.0
2006-10-19 13:57:00,1.42631,1.42663,1.4262,1.42662,344600001.0
2006-10-19 13:58:00,1.42665,1.42682,1.42657,1.42677,269500000.0
2006-10-19 13:59:00,1.42662,1.42696,1.42662,1.42669,457200001.0
2006-10-19 14:00:00,1.42659,1.42685,1.42656,1.42685,267200001.0
2006-10-19 14:01:00,1.42681,1.42682,1.42664,1.42664,404700001.0
2006-10-19 14:02:00,1.42665,1.42684,1.42657,1.42666,290600001.0
2006-10-19 14:03:00,1.42659,1.42661,1.42621,1.42635,460100001.0
2006-10-19 14:04:00,1.42633,1.42636,1.42605,1.42605,380200000.0
2006-10-19 14:05:00,1.4262,1.4264,1.42608,1.42615,362200001.0
2006-10-19 14:06:00,1.42618,1.42627,1.42598,1.42617,382000000.0
2006-10-19 14:07:00,1.42624,1.42624,1.42576,1.42587,342200001.0
2006-10-19 14:08:00,1.42586,1.4261,1.4257,1.42573,380700001.0
2006-10-19 14:09:00,1.42587,1.42587,1.42529,1.42549,183100000.0
2006-10-19 14:10:00,1.4256,1.42588,1.4256,1.42585,289700000.0
2006-10-19 14:11:00,1.42602,1.42648,1.42602,1.42615,96600000.0
2006-10-19 14:12:00,1.42602,1.4261,1.42579,1.42591,210400000.0
2006-10-19 14:13:00,1.4259,1.42611,1.42589,1.42595,254000004.0
2006-10-19 14:14:00,1.4258,1.42619,1.42565,1.42619,237700002.0
2006-10-19 14:15:00,1.42632,1.42645,1.42606,1.42641,448400004.0
2006-10-19 14:16:00,1.42649,1.42659,1.42638,1.42647,164300000.0
2006-10-19 14:17:00,1.42667,1.42734,1.42667,1.42734,643300001.0
2006-10-19 14:18:00,1.42736,1.42736,1.42671,1.42695,375900003.0
2006-10-19 14:19:00,1.42681,1.42693,1.42655,1.42662,388700000.0
2006-10-19 14:20:00,1.42664,1.42682,1.42654,1.42668,204700000.0
2006-10-19 14:21:00,1.42671,1.42696,1.4267,1.42684,363700000.0
2006-10-19 14:22:00,1.42689,1.42711,1.42682,1.42692,593000001.0
2006-10-19 14:23:00,1.42716,1.42716,1.42691,1.42713,176900000.0
2006-10-19 14:24:00,1.42706,1.42737,1.42701,1.42707,466600000.0
2006-10-19 14:25:00,1.427,1.42742,1.42697,1.42699,533000001.0
2006-10-19 14:26:00,1.4269,1.42711,1.42685,1.42689,632800000.0
2006-10-19 14:27:00,1.42698,1.42727,1.42696,1.42714,454000001.0
2006-10-19 14:28:00,1.42715,1.42735,1.4268,1.42728,40800000.0
2006-10-19 14:29:00,1.42727,1.42745,1.42715,1.42739,52200000.0
2006-10-19 14:30:00,1.4273,1.42768,1.42697,1.4275,46600000.0
2006-10-19 14:31:00,1.42707,1.42755,1.42707,1.42742,36600000.0
2006-10-19 14:32:00,1.42757,1.42757,1.42724,1.42744,42700001.0
2006-10-19 14:33:00,1.42706,1.42733,1.42694,1.42696,49000001.0
2006-10-19 14:34:00,1.42705,1.42708,1.42694,1.42708,43700000.0
2006-10-19 14:35:00,1.42724,1.42724,1.42682,1.42689,23400000.0
2006-10-19 14:36:00,1.42683,1.42692,1.42624,1.42624,47200000.0
2006-10-19 14:37:00,1.42667,1.42689,1.42667,1.42689,34800000.0
2006-10-19 14:38:00,1.42686,1.42686,1.42652,1.42673,28000000.0
2006-10-19 14:39:00,1.42646,1.42679,1.42619,1.42678,30600000.0
2006-10-19 14:40:00,1.42686,1.4271,1.42686,1.42697,36300000.0
2006-10-19 14:41:00,1.42694,1.42706,1.42689,1.42696,50100000.0
2006-10-19 14:42:00,1.42692,1.427,1.42632,1.42632,44800000.0
2006-10-19 14:43:00,1.42674,1.42707,1.42665,1.42684,85900002.0
2006-10-19 14:44:00,1.42702,1.42714,1.42676,1.42693,53500000.0
2006-10-19 14:45:00,1.42682,1.42695,1.42663,1.42682,46800000.0
2006-10-19 14:46:00,1.42697,1.42697,1.42677,1.42677,32600000.0
2006-10-19 14:47:00,1.42688,1.42709,1.42682,1.42698,23400000.0
2006-10-19 14:48:00,1.42679,1.42686,1.42662,1.42686,27400000.0
2006-10-19 14:49:00,1.42678,1.42709,1.42677,1.42695,47000000.0
2006-10-19 14:50:00,1.42673,1.4271,1.4267,1.4271,46700000.0
2006-10-19 14:51:00,1.42704,1.42704,1.4268,1.42681,23200000.0
2006-10-19 14:52:00,1.42673,1.42746,1.42673,1.42746,31300000.0
2006-10-19 14:53:00,1.42729,1.42744,1.42687,1.42728,23000000.0
2006-10-19 14:54:00,1.42747,1.4275,1.42699,1.42699,55700000.0
2006-10-19 14:55:00,1.42734,1.42739,1.427,1.42704,32400000.0
2006-10-19 14:56:00,1.42723,1.4273,1.42707,1.4273,32000000.0
2006-10-19 14:57:00,1.4274,1.4274,1.42723,1.42733,35400000.0
2006-10-19 14:58:00,1.42724,1.42745,1.42723,1.42723,58000000.0
2006-10-19 14:59:00,1.4272,1.42752,1.42713,1.42743,48100000.0
2006-10-19 15:00:00,1.42743,1.42745,1.42709,1.42709,43200000.0
2006-10-19 15:01:00,1.42735,1.42735,1.42713,1.4272,22000000.0
2006-10-19 15:02:00,1.42738,1.42749,1.42731,1.42749,34000000.0
2006-10-19 15:03:00,1.42748,1.4278,1.42736,1.42748,52000000.0
2006-10-19 15:04:00,1.4273,1.42749,1.42721,1.42749,58200001.0
2006-10-19 15:05:00,1.42743,1.42752,1.4272,1.4272,31600000.0
2006-10-19 15:06:00,1.42724,1.42741,1.42693,1.42733,52600001.0
2006-10-19 15:07:00,1.42771,1.42771,1.42738,1.4276,42200000.0
2006-10-19 15:08:00,1.42729,1.42731,1.4268,1.42713,59300000.0
2006-10-19 15:09:00,1.42709,1.42717,1.42678,1.42717,44200000.0
2006-10-19 15:10:00,1.42717,1.42731,1.42706,1.42706,57000000.0
2006-10-19 15:11:00,1.42707,1.42721,1.42702,1.42714,32600000.0
2006-10-19 15:12:00,1.42704,1.42722,1.42701,1.4271,38200000.0
2006-10-19 15:13:00,1.42722,1.42727,1.42701,1.42727,28200000.0
2006-10-19 15:14:00,1.42703,1.42718,1.42703,1.4271,37600000.0
2006-10-19 15:15:00,1.4272,1.42729,1.42686,1.42729,41800000.0
2006-10-19 15:16:00,1.42718,1.42724,1.42712,1.42712,38800000.0
2006-10-19 15:17:00,1.42703,1.42724,1.42685,1.42697,32200000.0
2006-10-19 15:18:00,1.42685,1.42726,1.42685,1.42726,49400000.0
2006-10-19 15:19:00,1.42731,1.42731,1.4269,1.4269,28200000.0
2006-10-19 15:20:00,1.42693,1.42709,1.42678,1.4268,22000000.0
2006-10-19 15:21:00,1.4267,1.42691,1.42658,1.42691,19200000.0
2006-10-19 15:22:00,1.42693,1.42715,1.42668,1.42705,40400000.0
2006-10-19 15:23:00,1.42734,1.42743,1.42724,1.42743,28000000.0
2006-10-19 15:24:00,1.42745,1.42745,1.42708,1.42715,30600000.0
2006-10-19 15:25:00,1.42721,1.42749,1.42717,1.42717,40400000.0
2006-10-19 15:26:00,1.42759,1.42821,1.42758,1.42821,29200000.0
2006-10-19 15:27:00,1.42831,1.42852,1.42804,1.42818,32800000.0
2006-10-19 15:28:00,1.42815,1.42827,1.4279,1.42794,34800000.0
2006-10-19 15:29:00,1.42798,1.42805,1.42772,1.42772,27600000.0
2006-10-19 15:30:00,1.42779,1.42779,1.42749,1.42766,39400001.0
2006-10-19 15:31:00,1.42767,1.42773,1.42749,1.42765,30000000.0
2006-10-19 15:32:00,1.42772,1.42786,1.42767,1.42777,36600000.0
2006-10-19 15:33:00,1.42771,1.42771,1.42735,1.42759,42000000.0
2006-10-19 15:34:00,1.42739,1.42741,1.42715,1.42715,22200000.0
2006-10-19 15:35:00,1.4271,1.42733,1.42674,1.42674,37500000.0
2006-10-19 15:36:00,1.427,1.42712,1.42681,1.42681,45800001.0
2006-10-19 15:37:00,1.42689,1.42709,1.42688,1.42709,49600000.0
2006-10-19 15:38:00,1.42693,1.42693,1.42653,1.42693,53300001.0
2006-10-19 15:39:00,1.42706,1.42713,1.4269,1.4269,42600000.0
2006-10-19 15:40:00,1.42697,1.42723,1.42693,1.42693,20800000.0
2006-10-19 15:41:00,1.42701,1.42711,1.42658,1.42701,33900000.0
2006-10-19 15:42:00,1.4271,1.42719,1.42694,1.42714,24400000.0
2006-10-19 15:43:00,1.42716,1.42772,1.42716,1.42754,49800000.0
2006-10-19 15:44:00,1.42761,1.42761,1.42705,1.4273,54400000.0
2006-10-19 15:45:00,1.42719,1.42771,1.42719,1.42771,40000000.0
2006-10-19 15:46:00,1.4277,1.42816,1.4277,1.42793,35200000.0
2006-10-19 15:47:00,1.42783,1.42792,1.42726,1.42779,42800001.0
2006-10-19 15:48:00,1.42749,1.42804,1.42749,1.42781,20600000.0
2006-10-19 15:49:00,1.42774,1.42785,1.42763,1.42782,41800000.0
2006-10-19 15:50:00,1.42779,1.42808,1.42747,1.42747,22000000.0
2006-10-19 15:51:00,1.42721,1.42738,1.42709,1.42709,38700000.0
2006-10-19 15:52:00,1.42701,1.42716,1.42695,1.42709,69300000.0
2006-10-19 15:53:00,1.42702,1.4275,1.42702,1.42731,53100000.0
2006-10-19 15:54:00,1.42733,1.42737,1.42716,1.42716,46000000.0
2006-10-19 15:55:00,1.42727,1.42735,1.42694,1.42712,35200000.0
2006-10-19 15:56:00,1.4273,1.42753,1.42712,1.42736,39600000.0
2006-10-19 15:57:00,1.42717,1.42742,1.42714,1.42714,29800000.0
2006-10-19 15:58:00,1.42717,1.42741,1.42703,1.42737,37600000.0
2006-10-19 15:59:00,1.42728,1.42728,1.4271,1.4271,33400000.0
2006-10-19 16:00:00,1.42692,1.42738,1.4266,1.42728,33000000.0
2006-10-19 16:01:00,1.42722,1.42757,1.42718,1.42735,35100000.0
2006-10-19 16:02:00,1.42711,1.4272,1.42701,1.42716,32000000.0
2006-10-19 16:03:00,1.42719,1.42771,1.42719,1.42753,40000000.0
2006-10-19 16:04:00,1.42749,1.42781,1.42749,1.4277,54200001.0
2006-10-19 16:05:00,1.42771,1.42784,1.42764,1.42784,23600000.0
2006-10-19 16:06:00,1.42766,1.42766,1.42737,1.42737,45200000.0
2006-10-19 16:07:00,1.4276,1.42771,1.4273,1.4274,45200000.0
2006-10-19 16:08:00,1.42747,1.42755,1.4273,1.42738,29400000.0
2006-10-19 16:09:00,1.42722,1.42745,1.42714,1.42726,43600000.0
2006-10-19 16:10:00,1.42737,1.42754,1.42735,1.4275,18200000.0
2006-10-19 16:11:00,1.42736,1.42768,1.42736,1.42754,28400000.0
2006-10-19 16:12:00,1.42753,1.42772,1.42748,1.42772,36200000.0
2006-10-19 16:13:00,1.4276,1.42772,1.42753,1.42769,21400000.0
2006-10-19 16:14:00,1.42754,1.42796,1.42754,1.42796,28000000.0
2006-10-19 16:15:00,1.4275,1.42783,1.4275,1.42765,42100000.0
2006-10-19 16:16:00,1.42759,1.42765,1.42725,1.42745,46300000.0
2006-10-19 16:17:00,1.42769,1.42796,1.42769,1.42773,32000000.0
2006-10-19 16:18:00,1.4278,1.42782,1.42749,1.42754,16600000.0
2006-10-19 16:19:00,1.42773,1.42831,1.42743,1.42831,32800000.0
2006-10-19 16:20:00,1.42854,1.42866,1.42756,1.42756,37200000.0
2006-10-19 16:21:00,1.42765,1.42793,1.4276,1.4278,69900000.0
2006-10-19 16:22:00,1.42786,1.42827,1.4278,1.42815,36400000.0
2006-10-19 16:23:00,1.42832,1.42841,1.4283,1.42841,37400000.0
2006-10-19 16:24:00,1.42841,1.42858,1.42834,1.42837,46500001.0
2006-10-19 16:25:00,1.42843,1.42843,1.42781,1.42828,28200000.0
2006-10-19 16:26:00,1.42845,1.42847,1.42826,1.4283,44400000.0
2006-10-19 16:27:00,1.42844,1.42876,1.42844,1.42853,26600000.0
2006-10-19 16:28:00,1.42868,1.42885,1.42853,1.42866,58600000.0
2006-10-19 16:29:00,1.42868,1.42868,1.42827,1.42827,42700000.0
2006-10-19 16:30:00,1.42844,1.42873,1.42832,1.42854,36800000.0
2006-10-19 16:31:00,1.42861,1.42861,1.42829,1.42842,38100000.0
2006-10-19 16:32:00,1.42864,1.42864,1.42795,1.4282,29800000.0
2006-10-19 16:33:00,1.42818,1.42819,1.42808,1.42816,41100000.0
2006-10-19 16:34:00,1.42833,1.42842,1.42809,1.42814,50000001.0
2006-10-19 16:35:00,1.42815,1.42815,1.42775,1.42799,35200000.0
2006-10-19 16:36:00,1.4289,1.42918,1.4286,1.42887,25200000.0
2006-10-19 16:37:00,1.42902,1.42919,1.42877,1.42884,43300000.0
2006-10-19 16:38:00,1.42867,1.42889,1.42867,1.42876,58600000.0
2006-10-19 16:39:00,1.42883,1.42883,1.42858,1.4288,25800000.0
2006-10-19 16:40:00,1.42866,1.42874,1.42864,1.42874,25800000.0
2006-10-19 16:41:00,1.42832,1.42899,1.42832,1.42888,32000000.0
2006-10-19 16:42:00,1.42878,1.42878,1.42832,1.42834,30200000.0
2006-10-19 16:43:00,1.42835,1.42867,1.42834,1.42864,56800000.0
2006-10-19 16:44:00,1.42877,1.42883,1.42836,1.42867,32200000.0
2006-10-19 16:45:00,1.42862,1.42883,1.42851,1.42851,30000000.0
2006-10-19 16:46:00,1.42901,1.42901,1.42841,1.42865,52700000.0
2006-10-19 16:47:00,1.42891,1.42891,1.42854,1.42876,44400000.0
2006-10-19 16:48:00,1.42897,1.42901,1.42866,1.42882,53500001.0
2006-10-19 16:49:00,1.42885,1.42885,1.42864,1.42881,39200000.0
2006-10-19 16:50:00,1.42864,1.42864,1.42828,1.42828,67900001.0
2006-10-19 16:51:00,1.42831,1.42853,1.42821,1.42853,45500000.0
2006-10-19 16:52:00,1.42859,1.42871,1.42843,1.42871,51200000.0
2006-10-19 16:53:00,1.42877,1.42877,1.42834,1.42868,43400000.0
2006-10-19 16:54:00,1.42867,1.4288,1.42861,1.4288,51800000.0
2006-10-19 16:55:00,1.42908,1.42909,1.42883,1.42901,25600000.0
2006-10-19 16:56:00,1.42906,1.42906,1.42884,1.42894,47100000.0
2006-10-19 16:57:00,1.42887,1.42899,1.42858,1.42893,29600000.0
2006-10-19 16:58:00,1.42883,1.42899,1.42869,1.42869,31100000.0
2006-10-19 16:59:00,1.42879,1.42879,1.42808,1.4283,31800000.0
2006-10-19 17:00:00,1.42784,1.42828,1.42784,1.42823,37700000.0
2006-10-19 17:01:00,1.42841,1.42876,1.42822,1.4286,36200000.0
2006-10-19 17:02:00,1.42845,1.4285,1.42827,1.42844,40000000.0
2006-10-19 17:03:00,1.42843,1.42852,1.42836,1.42846,50700000.0
2006-10-19 17:04:00,1.42837,1.42845,1.42802,1.42833,31500000.0
2006-10-19 17:05:00,1.42838,1.42856,1.42815,1.42854,43100001.0
2006-10-19 17:06:00,1.42846,1.4288,1.42841,1.42858,26000000.0
2006-10-19 17:07:00,1.42857,1.42878,1.42848,1.42873,47700000.0
2006-10-19 17:08:00,1.42863,1.42886,1.42858,1.42886,37200000.0
2006-10-19 17:09:00,1.42877,1.42892,1.42862,1.42884,53000000.0
2006-10-19 17:10:00,1.42867,1.42883,1.4286,1.4286,38900000.0
2006-10-19 17:11:00,1.42858,1.42878,1.42853,1.42878,39800000.0
2006-10-19 17:12:00,1.42863,1.42895,1.4286,1.42893,30200000.0
2006-10-19 17:13:00,1.42858,1.42874,1.42849,1.42873,41800000.0
2006-10-19 17:14:00,1.42849,1.42888,1.42849,1.42868,54300001.0
2006-10-19 17:15:00,1.42909,1.42909,1.42866,1.42871,54300000.0
2006-10-19 17:16:00,1.42873,1.42886,1.42868,1.42868,33400000.0
2006-10-19 17:17:00,1.4287,1.42888,1.42816,1.42852,33800000.0
2006-10-19 17:18:00,1.42865,1.42865,1.42833,1.42858,39000000.0
2006-10-19 17:19:00,1.42843,1.42871,1.42842,1.42864,18200000.0
2006-10-19 17:20:00,1.42863,1.42867,1.42819,1.42832,33800000.0
2006-10-19 17:21:00,1.42853,1.42856,1.42799,1.42841,70800001.0
2006-10-19 17:22:00,1.42833,1.42864,1.42833,1.42847,27200000.0
2006-10-19 17:23:00,1.42813,1.42851,1.42813,1.42849,35400000.0
2006-10-19 17:24:00,1.42831,1.42842,1.42818,1.42834,21500000.0
2006-10-19 17:25:00,1.42829,1.42857,1.42829,1.42832,37000000.0
2006-10-19 17:26:00,1.42814,1.42814,1.42765,1.42765,39400000.0
2006-10-19 17:27:00,1.42783,1.42788,1.42762,1.42762,29400000.0
2006-10-19 17:28:00,1.42789,1.42789,1.42769,1.42771,27400000.0
2006-10-19 17:29:00,1.42775,1.42785,1.42739,1.42773,60800000.0
2006-10-19 17:30:00,1.42777,1.42785,1.42744,1.4278,35800000.0
2006-10-19 17:31:00,1.42776,1.42787,1.42766,1.42766,31900000.0
2006-10-19 17:32:00,1.42755,1.42791,1.42755,1.42772,30400000.0
2006-10-19 17:33:00,1.42776,1.42789,1.42776,1.42779,42200000.0
2006-10-19 17:34:00,1.42774,1.42782,1.42768,1.4277,38300000.0
2006-10-19 17:35:00,1.42782,1.42803,1.42776,1.42799,38000000.0
2006-10-19 17:36:00,1.42795,1.42803,1.42782,1.4279,61000001.0
2006-10-19 17:37:00,1.42788,1.42788,1.42722,1.42767,35200000.0
2006-10-19 17:38:00,1.42736,1.42758,1.42729,1.42729,51000001.0
2006-10-19 17:39:00,1.42751,1.4276,1.42746,1.42752,26500000.0
2006-10-19 17:40:00,1.42727,1.42749,1.42727,1.42749,48900001.0
2006-10-19 17:41:00,1.42762,1.42762,1.42714,1.42714,46000000.0
2006-10-19 17:42:00,1.42703,1.42726,1.42673,1.42726,41500000.0
2006-10-19 17:43:00,1.42733,1.42747,1.42708,1.42738,36200000.0
2006-10-19 17:44:00,1.42739,1.42741,1.42714,1.42714,43900000.0
2006-10-19 17:45:00,1.42721,1.42732,1.42711,1.42716,52700001.0
2006-10-19 17:46:00,1.42719,1.4273,1.42709,1.42728,62400000.0
2006-10-19 17:47:00,1.42727,1.42758,1.42727,1.42729,32000000.0
2006-10-19 17:48:00,1.42735,1.42744,1.42703,1.42729,33100000.0
2006-10-19 17:49:00,1.42715,1.42718,1.42677,1.42709,32600000.0
2006-10-19 17:50:00,1.42709,1.42712,1.42693,1.42712,23900000.0
2006-10-19 17:51:00,1.42703,1.42726,1.42681,1.42681,30300000.0
2006-10-19 17:52:00,1.42693,1.42714,1.42672,1.42672,32400000.0
2006-10-19 17:53:00,1.42649,1.42675,1.42649,1.42665,36200000.0
2006-10-19 17:54:00,1.42658,1.42686,1.42626,1.42671,38500000.0
2006-10-19 17:55:00,1.42666,1.42702,1.42633,1.42694,37200000.0
2006-10-19 17:56:00,1.42668,1.42685,1.4266,1.4266,21800000.0
2006-10-19 17:57:00,1.42645,1.42649,1.42594,1.42632,29200000.0
2006-10-19 17:58:00,1.42633,1.42633,1.426,1.42622,47200000.0
2006-10-19 17:59:00,1.42594,1.42619,1.42548,1.42548,43000000.0
2006-10-19 18:00:00,1.42558,1.42704,1.4253,1.42582,46800000.0
2006-10-19 18:01:00,1.42564,1.42642,1.4252,1.42578,42400000.0
2006-10-19 18:02:00,1.42602,1.42613,1.42564,1.426,42400000.0
2006-10-19 18:03:00,1.42596,1.42625,1.4255,1.4255,25800000.0
2006-10-19 18:04:00,1.42596,1.42615,1.42581,1.42599,32800000.0
2006-10-19 18:05:00,1.42623,1.42623,1.42584,1.42584,31800000.0
2006-10-19 18:06:00,1.42568,1.42587,1.42559,1.42559,57700000.0
2006-10-19 18:07:00,1.42589,1.42597,1.42573,1.42584,56200001.0
2006-10-19 18:08:00,1.42579,1.42635,1.42579,1.42599,46400000.0
2006-10-19 18:09:00,1.426,1.42621,1.4259,1.42591,42300000.0
2006-10-19 18:10:00,1.42584,1.42621,1.42573,1.42605,80200002.0
2006-10-19 18:11:00,1.42614,1.42614,1.42585,1.42607,48500000.0
2006-10-19 18:12:00,1.42602,1.42602,1.42577,1.42583,40000000.0
2006-10-19 18:13:00,1.42556,1.42581,1.42542,1.42579,45300000.0
2006-10-19 18:14:00,1.42526,1.42587,1.42526,1.4257,28600000.0
2006-10-19 18:15:00,1.42537,1.42548,1.42518,1.42532,29400000.0
2006-10-19 18:16:00,1.4255,1.42559,1.42541,1.42543,40000000.0
2006-10-19 18:17:00,1.42539,1.4256,1.4253,1.4253,47900000.0
2006-10-19 18:18:00,1.42518,1.42537,1.42506,1.42516,35200000.0
2006-10-19 18:19:00,1.42516,1.42516,1.42485,1.42498,37000000.0
2006-10-19 18:20:00,1.42478,1.42502,1.42467,1.42479,45000000.0
2006-10-19 18:21:00,1.42486,1.42512,1.42467,1.42506,38100000.0
2006-10-19 18:22:00,1.4251,1.4251,1.42479,1.42479,43200000.0
2006-10-19 18:23:00,1.42467,1.42504,1.42462,1.42504,33200000.0
2006-10-19 18:24:00,1.42504,1.42506,1.42483,1.42489,38600000.0
2006-10-19 18:25:00,1.42521,1.42543,1.42488,1.42503,58900000.0
2006-10-19 18:26:00,1.42521,1.42552,1.42521,1.42542,42000000.0
2006-10-19 18:27:00,1.4253,1.42566,1.42512,1.42566,47000000.0
2006-10-19 18:28:00,1.42551,1.42567,1.42543,1.42548,33600000.0
2006-10-19 18:29:00,1.4256,1.42579,1.42546,1.42559,35000000.0
2006-10-19 18:30:00,1.42546,1.42546,1.42527,1.42527,32400000.0
2006-10-19 18:31:00,1.42531,1.42539,1.42519,1.42536,29300000.0
2006-10-19 18:32:00,1.42551,1.42559,1.42535,1.42559,39300000.0
2006-10-19 18:33:00,1.42584,1.4261,1.42572,1.42586,54900000.0
2006-10-19 18:34:00,1.42593,1.42624,1.4259,1.42615,36200001.0
2006-10-19 18:35:00,1.42614,1.4263,1.42593,1.42621,28800000.0
2006-10-19 18:36:00,1.42593,1.42603,1.42572,1.42572,39400000.0
2006-10-19 18:37:00,1.42589,1.42596,1.42572,1.42583,22200000.0
2006-10-19 18:38:00,1.42576,1.42602,1.42566,1.42594,39700000.0
2006-10-19 18:39:00,1.42578,1.42613,1.42578,1.42602,37000000.0
2006-10-19 18:40:00,1.42605,1.42614,1.4259,1.42595,31000000.0
2006-10-19 18:41:00,1.42599,1.42622,1.42599,1.42612,25600000.0
2006-10-19 18:42:00,1.42612,1.42632,1.42599,1.42631,54400000.0
2006-10-19 18:43:00,1.42617,1.42634,1.42604,1.42612,31400000.0
2006-10-19 18:44:00,1.42616,1.42623,1.42603,1.42603,22000000.0
2006-10-19 18:45:00,1.42619,1.42619,1.42563,1.42563,58900000.0
2006-10-19 18:46:00,1.42582,1.42594,1.4258,1.4258,44800000.0
2006-10-19 18:47:00,1.42607,1.4262,1.42607,1.42611,40000000.0
2006-10-19 18:48:00,1.42624,1.42641,1.4261,1.42634,49400000.0
2006-10-19 18:49:00,1.42634,1.42634,1.42601,1.42616,45700001.0
2006-10-19 18:50:00,1.42621,1.42634,1.4261,1.42624,58500000.0
2006-10-19 18:51:00,1.4262,1.42633,1.42607,1.42607,39200000.0
2006-10-19 18:52:00,1.42569,1.42597,1.42569,1.42582,40600000.0
2006-10-19 18:53:00,1.4259,1.426,1.4258,1.42595,33700000.0
2006-10-19 18:54:00,1.42623,1.42643,1.4261,1.42643,24200000.0
2006-10-19 18:55:00,1.42619,1.42656,1.42619,1.42646,33800000.0
2006-10-19 18:56:00,1.42621,1.42685,1.42621,1.42623,42100000.0
2006-10-19 18:57:00,1.42672,1.42686,1.42671,1.42675,30400000.0
2006-10-19 18:58:00,1.42673,1.42682,1.42661,1.42675,35400000.0
2006-10-19 18:59:00,1.42711,1.4272,1.42672,1.42701,40100000.0
2006-10-19 19:00:00,1.42709,1.4271,1.42669,1.42708,35700000.0
2006-10-19 19:01:00,1.4271,1.4271,1.42628,1.42632,48900000.0
2006-10-19 19:02:00,1.4263,1.42662,1.4262,1.42662,29800000.0
2006-10-19 19:03:00,1.4265,1.42666,1.42625,1.42647,49600000.0
2006-10-19 19:04:00,1.42644,1.42655,1.42615,1.42635,50700000.0
2006-10-19 19:05:00,1.42644,1.42654,1.42632,1.4264,27600000.0
2006-10-19 19:06:00,1.42645,1.42645,1.42631,1.42641,17000000.0
2006-10-19 19:07:00,1.42637,1.42699,1.42637,1.42699,48300000.0
2006-10-19 19:08:00,1.42669,1.42722,1.42669,1.42707,51000000.0
2006-10-19 19:09:00,1.42737,1.42775,1.42722,1.42732,21800000.0
2006-10-19 19:10:00,1.42741,1.42762,1.4272,1.4272,64900000.0
2006-10-19 19:11:00,1.42737,1.42737,1.42689,1.427,44500000.0
2006-10-19 19:12:00,1.42676,1.4271,1.42676,1.42704,40100000.0
2006-10-19 19:13:00,1.427,1.42727,1.42688,1.42711,40600000.0
2006-10-19 19:14:00,1.42699,1.42726,1.42696,1.42726,36400000.0
2006-10-19 19:15:00,1.42707,1.42723,1.42691,1.42714,28600000.0
2006-10-19 19:16:00,1.42682,1.42729,1.42682,1.42721,30800000.0
2006-10-19 19:17:00,1.42732,1.42749,1.42719,1.42724,71200000.0
2006-10-19 19:18:00,1.42727,1.42727,1.42706,1.42722,31800000.0
2006-10-19 19:19:00,1.42741,1.4277,1.42726,1.4276,37300000.0
2006-10-19 19:20:00,1.42755,1.4279,1.42739,1.4279,35000000.0
2006-10-19 19:21:00,1.42781,1.4279,1.42759,1.42769,23800000.0
2006-10-19 19:22:00,1.42766,1.42771,1.42736,1.42771,34100000.0
2006-10-19 19:23:00,1.42749,1.42765,1.42718,1.42765,38400000.0
2006-10-19 19:24:00,1.42773,1.42783,1.42765,1.42774,51600000.0
2006-10-19 19:25:00,1.42795,1.42795,1.42767,1.42767,35800000.0
2006-10-19 19:26:00,1.42736,1.42761,1.42718,1.42746,27800000.0
2006-10-19 19:27:00,1.4272,1.42754,1.42688,1.42754,31800000.0
2006-10-19 19:28:00,1.42737,1.42762,1.42735,1.42744,61600000.0
2006-10-19 19:29:00,1.42738,1.4276,1.42706,1.4276,41100000.0
2006-10-19 19:30:00,1.42774,1.42782,1.42772,1.42773,34600000.0
2006-10-19 19:31:00,1.42775,1.42775,1.42751,1.42756,56200000.0
2006-10-19 19:32:00,1.4275,1.42776,1.4275,1.42755,26000000.0
2006-10-19 19:33:00,1.42744,1.42753,1.42716,1.42737,54100000.0
2006-10-19 19:34:00,1.42743,1.42762,1.42739,1.42748,26200000.0
2006-10-19 19:35:00,1.42751,1.42759,1.42715,1.4275,28000000.0
2006-10-19 19:36:00,1.42744,1.4277,1.42742,1.42756,42200001.0
2006-10-19 19:37:00,1.42775,1.42777,1.42742,1.42742,29200000.0
2006-10-19 19:38:00,1.42742,1.42781,1.42742,1.42761,35000000.0
2006-10-19 19:39:00,1.42764,1.42782,1.42752,1.42775,40500000.0
2006-10-19 19:40:00,1.42767,1.42793,1.42761,1.42775,40600000.0
2006-10-19 19:41:00,1.42769,1.42789,1.42755,1.42773,44800000.0
2006-10-19 19:42:00,1.42749,1.42766,1.42728,1.42742,37600000.0
2006-10-19 19:43:00,1.42756,1.42756,1.42719,1.42749,30400000.0
2006-10-19 19:44:00,1.42737,1.42743,1.42714,1.42743,34200000.0
2006-10-19 19:45:00,1.42736,1.42746,1.42731,1.42734,56800000.0
2006-10-19 19:46:00,1.42742,1.42781,1.4273,1.4273,46800000.0
2006-10-19 19:47:00,1.42769,1.42809,1.42769,1.42804,38500000.0
2006-10-19 19:48:00,1.42821,1.42826,1.42791,1.42809,37600000.0
2006-10-19 19:49:00,1.42801,1.42815,1.42794,1.42794,35400000.0
2006-10-19 19:50:00,1.42815,1.42815,1.42788,1.42805,53000000.0
2006-10-19 19:51:00,1.42774,1.42795,1.42773,1.42794,44600000.0
2006-10-19 19:52:00,1.42792,1.42811,1.42773,1.42781,28400000.0
2006-10-19 19:53:00,1.428,1.4282,1.42787,1.42817,39800000.0
2006-10-19 19:54:00,1.42809,1.42809,1.4279,1.42791,29400000.0
2006-10-19 19:55:00,1.42786,1.42818,1.42786,1.42818,50300001.0
2006-10-19 19:56:00,1.42839,1.42843,1.42817,1.42833,36500000.0
2006-10-19 19:57:00,1.42817,1.42817,1.42783,1.42795,30400000.0
2006-10-19 19:58:00,1.4278,1.42805,1.42777,1.42787,37500000.0
2006-10-19 19:59:00,1.42797,1.4281,1.42787,1.42787,37200000.0
2006-10-19 20:00:00,1.42769,1.42784,1.42751,1.42751,39400000.0
2006-10-19 20:01:00,1.42796,1.42805,1.42779,1.42781,41400000.0
2006-10-19 20:02:00,1.42794,1.42822,1.42787,1.4281,42800001.0
2006-10-19 20:03:00,1.4283,1.4283,1.42791,1.42812,36300000.0
2006-10-19 20:04:00,1.42832,1.42839,1.42793,1.42816,76500000.0
2006-10-19 20:05:00,1.42818,1.42838,1.42813,1.42815,34200000.0
2006-10-19 20:06:00,1.42833,1.42843,1.42824,1.42828,32600000.0
2006-10-19 20:07:00,1.42812,1.42849,1.42795,1.42832,18400000.0
2006-10-19 20:08:00,1.42831,1.42874,1.4282,1.42841,32200000.0
2006-10-19 20:09:00,1.42826,1.42836,1.42815,1.42831,29000000.0
2006-10-19 20:10:00,1.4279,1.42845,1.4279,1.42832,44300000.0
2006-10-19 20:11:00,1.42825,1.42825,1.42792,1.42802,35600000.0
2006-10-19 20:12:00,1.42816,1.42816,1.42755,1.42801,46400000.0
2006-10-19 20:13:00,1.42812,1.42812,1.42789,1.42804,31600000.0
2006-10-19 20:14:00,1.42799,1.42799,1.42747,1.42794,45000000.0
2006-10-19 20:15:00,1.42803,1.42803,1.42782,1.42801,21800000.0
2006-10-19 20:16:00,1.42797,1.42827,1.42786,1.42786,32000000.0
2006-10-19 20:17:00,1.42789,1.42819,1.42769,1.42819,35200000.0
2006-10-19 20:18:00,1.42812,1.42824,1.42803,1.42804,24200000.0
2006-10-19 20:19:00,1.42825,1.42857,1.42825,1.42834,32400000.0
2006-10-19 20:20:00,1.42852,1.42884,1.42852,1.42884,28600000.0
2006-10-19 20:21:00,1.42871,1.42871,1.42834,1.42862,44600000.0
2006-10-19 20:22:00,1.42864,1.42864,1.42836,1.42841,44200000.0
2006-10-19 20:23:00,1.42844,1.42856,1.4281,1.42838,37600000.0
2006-10-19 20:24:00,1.42855,1.42868,1.42839,1.42848,54100000.0
2006-10-19 20:25:00,1.42887,1.42887,1.42851,1.42851,48100000.0
2006-10-19 20:26:00,1.42877,1.42888,1.42847,1.42875,37400000.0
2006-10-19 20:27:00,1.42855,1.42855,1.42805,1.42823,34000000.0
2006-10-19 20:28:00,1.42816,1.42839,1.42811,1.42839,30800000.0
2006-10-19 20:29:00,1.4284,1.4284,1.42733,1.42746,45200000.0
2006-10-19 20:30:00,1.42764,1.428,1.42764,1.42775,36600000.0
2006-10-19 20:31:00,1.42745,1.42745,1.42687,1.42725,42600000.0
2006-10-19 20:32:00,1.42692,1.42699,1.42633,1.42672,43200000.0
2006-10-19 20:33:00,1.4268,1.42703,1.42649,1.42703,28400000.0
2006-10-19 20:34:00,1.42699,1.42713,1.42673,1.42683,52200000.0
2006-10-19 20:35:00,1.4268,1.4268,1.42649,1.42649,38200000.0
2006-10-19 20:36:00,1.4266,1.42678,1.42607,1.42615,74800001.0
2006-10-19 20:37:00,1.42556,1.42556,1.42465,1.42482,42800000.0
2006-10-19 20:38:00,1.42482,1.42563,1.42469,1.42554,30200000.0
2006-10-19 20:39:00,1.42542,1.42564,1.42535,1.42537,51800000.0
2006-10-19 20:40:00,1.42543,1.42557,1.42537,1.42549,48200000.0
2006-10-19 20:41:00,1.42546,1.42559,1.42527,1.42548,38500000.0
2006-10-19 20:42:00,1.42528,1.42551,1.42502,1.42551,41600000.0
2006-10-19 20:43:00,1.42546,1.42562,1.42519,1.42519,33000000.0
2006-10-19 20:44:00,1.4255,1.42564,1.42529,1.42534,30000000.0
2006-10-19 20:45:00,1.425,1.42525,1.42493,1.42509,35400000.0
2006-10-19 20:46:00,1.4251,1.42517,1.42501,1.42517,49200000.0
2006-10-19 20:47:00,1.42497,1.42497,1.42348,1.42395,32600000.0
2006-10-19 20:48:00,1.42392,1.42438,1.42392,1.42403,50900000.0
2006-10-19 20:49:00,1.4237,1.42377,1.42327,1.42347,32400000.0
2006-10-19 20:50:00,1.42339,1.42351,1.42319,1.42351,42000000.0
2006-10-19 20:51:00,1.42356,1.42376,1.42355,1.42364,71100000.0
2006-10-19 20:52:00,1.42361,1.42392,1.42354,1.42379,37600000.0
2006-10-19 20:53:00,1.42355,1.42376,1.42355,1.42376,40000000.0
2006-10-19 20:54:00,1.42333,1.42384,1.42333,1.42367,44400000.0
2006-10-19 20:55:00,1.42379,1.42402,1.4237,1.42399,27400000.0
2006-10-19 20:56:00,1.42383,1.42388,1.42371,1.42388,24600000.0
2006-10-19 20:57:00,1.42366,1.42366,1.42331,1.42344,42900000.0
2006-10-19 20:58:00,1.42349,1.42352,1.42319,1.4233,51700000.0
2006-10-19 20:59:00,1.42304,1.4232,1.42301,1.42308,43600000.0
2006-10-19 21:00:00,1.42292,1.42307,1.42251,1.42298,28000000.0
2006-10-19 21:01:00,1.42308,1.42323,1.42256,1.42256,30200000.0
2006-10-19 21:02:00,1.4229,1.42313,1.42247,1.42306,57600000.0
2006-10-19 21:03:00,1.42309,1.42309,1.42285,1.42285,31000000.0
2006-10-19 21:04:00,1.42304,1.42331,1.42304,1.42326,53600002.0
2006-10-19 21:05:00,1.42321,1.42386,1.42321,1.42375,37600000.0
2006-10-19 21:06:00,1.42379,1.42379,1.42351,1.42372,27200000.0
2006-10-19 21:07:00,1.42363,1.42363,1.42325,1.42335,28200000.0
2006-10-19 21:08:00,1.42335,1.42383,1.42335,1.42383,44900000.0
2006-10-19 21:09:00,1.42395,1.42413,1.42371,1.42398,35400000.0
2006-10-19 21:10:00,1.4239,1.4239,1.42348,1.42351,36800000.0
2006-10-19 21:11:00,1.4236,1.42378,1.42341,1.42353,30400000.0
2006-10-19 21:12:00,1.42374,1.42392,1.42364,1.42364,61500000.0
2006-10-19 21:13:00,1.42364,1.42389,1.42362,1.42372,40800000.0
2006-10-19 21:14:00,1.42356,1.42393,1.42356,1.42373,63800000.0
2006-10-19 21:15:00,1.42365,1.4237,1.42359,1.42369,42000000.0
2006-10-19 21:16:00,1.42337,1.4236,1.42337,1.42355,34400000.0
2006-10-19 21:17:00,1.42358,1.42378,1.42337,1.42338,55600001.0
2006-10-19 21:18:00,1.42384,1.42384,1.42317,1.4236,25600000.0
2006-10-19 21:19:00,1.42368,1.42368,1.42348,1.42354,26500000.0
2006-10-19 21:20:00,1.4236,1.42377,1.42354,1.4236,43800000.0
2006-10-19 21:21:00,1.42373,1.424,1.42373,1.42399,27600000.0
2006-10-19 21:22:00,1.4236,1.42406,1.4236,1.42381,34400000.0
2006-10-19 21:23:00,1.42372,1.42408,1.4236,1.4236,49000000.0
2006-10-19 21:24:00,1.42382,1.42403,1.42365,1.42373,43000000.0
2006-10-19 21:25:00,1.42372,1.4239,1.42347,1.42347,47200000.0
2006-10-19 21:26:00,1.42369,1.42381,1.42353,1.42365,33200000.0
2006-10-19 21:27:00,1.42374,1.42377,1.42369,1.42369,25800000.0
2006-10-19 21:28:00,1.42362,1.42377,1.42362,1.42375,29200000.0
2006-10-19 21:29:00,1.42389,1.42404,1.4238,1.42402,34900000.0
2006-10-19 21:30:00,1.42406,1.42417,1.4239,1.42399,34400000.0
2006-10-19 21:31:00,1.42397,1.42399,1.42376,1.42396,38000000.0
2006-10-19 21:32:00,1.42397,1.42419,1.42397,1.42419,25600000.0
2006-10-19 21:33:00,1.42422,1.42423,1.424,1.42417,35400000.0
2006-10-19 21:34:00,1.42415,1.42421,1.42408,1.42421,32600000.0
2006-10-19 21:35:00,1.4243,1.4244,1.42397,1.4244,37800000.0
2006-10-19 21:36:00,1.42447,1.42447,1.42404,1.42426,40200000.0
2006-10-19 21:37:00,1.42426,1.42427,1.42412,1.42427,30200000.0
2006-10-19 21:38:00,1.42432,1.42432,1.42409,1.42415,30000000.0
2006-10-19 21:39:00,1.42409,1.42433,1.42409,1.42426,38300000.0
2006-10-19 21:40:00,1.42386,1.42417,1.42386,1.42404,29000000.0
2006-10-19 21:41:00,1.42398,1.42413,1.42387,1.42392,25600000.0
2006-10-19 21:42:00,1.42402,1.42403,1.42365,1.42365,34400000.0
2006-10-19 21:43:00,1.42393,1.42407,1.42379,1.42407,49400000.0
2006-10-19 21:44:00,1.42402,1.42412,1.42391,1.42393,27800000.0
2006-10-19 21:45:00,1.42396,1.42399,1.42378,1.42378,24600000.0
2006-10-19 21:46:00,1.424,1.42418,1.42385,1.42395,48600001.0
2006-10-19 21:47:00,1.42387,1.4242,1.42387,1.42404,20800000.0
2006-10-19 21:48:00,1.42412,1.42412,1.42372,1.42378,50800000.0
2006-10-19 21:49:00,1.42396,1.42401,1.42388,1.42401,21000000.0
2006-10-19 21:50:00,1.42422,1.42424,1.42404,1.42409,51800000.0
2006-10-19 21:51:00,1.42389,1.42415,1.42389,1.424,56000001.0
2006-10-19 21:52:00,1.42393,1.42414,1.42383,1.42401,47700000.0
2006-10-19 21:53:00,1.42399,1.42417,1.42392,1.42392,32400000.0
2006-10-19 21:54:00,1.42382,1.42416,1.42382,1.42399,31600000.0
2006-10-19 21:55:00,1.42389,1.42403,1.42373,1.42403,43700000.0
2006-10-19 21:56:00,1.42403,1.4241,1.42391,1.42395,51600000.0
2006-10-19 21:57:00,1.424,1.42403,1.4235,1.42376,44600000.0
2006-10-19 21:58:00,1.4237,1.4239,1.42361,1.42373,38500000.0
2006-10-19 21:59:00,1.42375,1.42386,1.42349,1.42369,33600000.0
2006-10-19 22:00:00,1.4237,1.4237,1.42322,1.42337,31000000.0
2006-10-19 22:01:00,1.42331,1.42371,1.42331,1.42361,44800000.0
2006-10-19 22:02:00,1.42358,1.4238,1.42348,1.42348,31600000.0
2006-10-19 22:03:00,1.42367,1.4238,1.42348,1.4238,44600000.0
2006-10-19 22:04:00,1.42378,1.42383,1.42356,1.42368,20800000.0
2006-10-19 22:05:00,1.42387,1.42387,1.42357,1.42386,52800000.0
2006-10-19 22:06:00,1.4239,1.4239,1.42346,1.42379,45000000.0
2006-10-19 22:07:00,1.42375,1.42386,1.42355,1.42355,27800000.0
2006-10-19 22:08:00,1.42329,1.42376,1.42329,1.42376,45000000.0
2006-10-19 22:09:00,1.42354,1.42354,1.42322,1.42335,27200000.0
2006-10-19 22:10:00,1.42348,1.42371,1.42344,1.42367,66200001.0
2006-10-19 22:11:00,1.42357,1.42374,1.42345,1.4235,45400000.0
2006-10-19 22:12:00,1.42355,1.42357,1.42334,1.42334,44600000.0
2006-10-19 22:13:00,1.4236,1.42374,1.4236,1.42369,22000000.0
2006-10-19 22:14:00,1.42347,1.42382,1.42339,1.42339,67300000.0
2006-10-19 22:15:00,1.42347,1.42363,1.42338,1.42347,27600000.0
2006-10-19 22:16:00,1.42336,1.42355,1.42329,1.42329,33600000.0
2006-10-19 22:17:00,1.42346,1.42355,1.42329,1.42345,32800000.0
2006-10-19 22:18:00,1.42378,1.42378,1.42347,1.42347,37400000.0
2006-10-19 22:19:00,1.42332,1.42344,1.42327,1.42327,23200000.0
2006-10-19 22:20:00,1.42325,1.4234,1.42313,1.42331,34400000.0
2006-10-19 22:21:00,1.42329,1.42355,1.42314,1.42339,47700000.0
2006-10-19 22:22:00,1.42342,1.42342,1.42317,1.42332,52200000.0
2006-10-19 22:23:00,1.42337,1.42342,1.42318,1.42318,30400000.0
2006-10-19 22:24:00,1.42338,1.42338,1.42305,1.42331,35600000.0
2006-10-19 22:25:00,1.42325,1.42341,1.42303,1.42314,49500000.0
2006-10-19 22:26:00,1.42297,1.42318,1.42297,1.42318,33500000.0
2006-10-19 22:27:00,1.42279,1.42315,1.42248,1.42293,34500000.0
2006-10-19 22:28:00,1.42289,1.42317,1.42283,1.42298,54300000.0
2006-10-19 22:29:00,1.42314,1.42338,1.42312,1.42336,23400000.0
2006-10-19 22:30:00,1.42334,1.42334,1.42297,1.42297,26400000.0
2006-10-19 22:31:00,1.42304,1.42304,1.42223,1.42301,25200000.0
2006-10-19 22:32:00,1.42307,1.42322,1.42292,1.42322,56200001.0
2006-10-19 22:33:00,1.42324,1.4234,1.42324,1.4234,35600000.0
2006-10-19 22:34:00,1.42341,1.42351,1.42319,1.42332,61100000.0
2006-10-19 22:35:00,1.42329,1.42331,1.42314,1.42314,45700000.0
2006-10-19 22:36:00,1.42328,1.42334,1.42268,1.42268,42400000.0
2006-10-19 22:37:00,1.42314,1.42314,1.42275,1.4229,38800000.0
2006-10-19 22:38:00,1.4228,1.42298,1.42269,1.4228,38000000.0
2006-10-19 22:39:00,1.42282,1.42287,1.42262,1.4227,34600000.0
2006-10-19 22:40:00,1.4227,1.4227,1.42224,1.42224,37600000.0
2006-10-19 22:41:00,1.42267,1.42296,1.42267,1.42286,36900000.0
2006-10-19 22:42:00,1.42294,1.42294,1.42272,1.42294,32800000.0
2006-10-19 22:43:00,1.423,1.42319,1.42287,1.42295,29900000.0
2006-10-19 22:44:00,1.42271,1.42284,1.42262,1.42284,37800000.0
2006-10-19 22:45:00,1.42267,1.42284,1.42248,1.42284,50200001.0
2006-10-19 22:46:00,1.42273,1.42281,1.42261,1.42261,19600000.0
2006-10-19 22:47:00,1.42273,1.42282,1.4226,1.42273,39600000.0
2006-10-19 22:48:00,1.42237,1.42272,1.42237,1.4227,32800000.0
2006-10-19 22:49:00,1.42274,1.42291,1.42251,1.42276,29000000.0
2006-10-19 22:50:00,1.42272,1.42287,1.42259,1.42259,36600000.0
2006-10-19 22:51:00,1.42274,1.42318,1.42271,1.42318,30400000.0
2006-10-19 22:52:00,1.42304,1.42304,1.42257,1.42262,39500000.0
2006-10-19 22:53:00,1.42281,1.42296,1.42254,1.42288,47800000.0
2006-10-19 22:54:00,1.42282,1.42282,1.42235,1.42235,23000000.0
2006-10-19 22:55:00,1.42271,1.42271,1.42237,1.42237,48200001.0
2006-10-19 22:56:00,1.42262,1.4228,1.42246,1.4228,28000000.0
2006-10-19 22:57:00,1.42269,1.42269,1.42206,1.42206,61000001.0
2006-10-19 22:58:00,1.42233,1.42253,1.42219,1.42219,39200000.0
2006-10-19 22:59:00,1.42242,1.42267,1.42223,1.42257,82000002.0
2006-10-19 23:00:00,1.42197,1.42216,1.42184,1.42184,29200000.0
2006-10-19 23:01:00,1.42195,1.4221,1.42177,1.42201,29600000.0
2006-10-19 23:02:00,1.42185,1.42228,1.42185,1.42228,41200000.0
2006-10-19 23:03:00,1.4225,1.4225,1.42198,1.42198,44100000.0
2006-10-19 23:04:00,1.4221,1.4226,1.42208,1.4226,42000000.0
2006-10-19 23:05:00,1.42263,1.42274,1.42259,1.42274,57000000.0
2006-10-19 23:06:00,1.42259,1.42268,1.42225,1.42264,35000000.0
2006-10-19 23:07:00,1.42226,1.42245,1.42222,1.42234,23200000.0
2006-10-19 23:08:00,1.4222,1.4222,1.42182,1.4219,57300001.0
2006-10-19 23:09:00,1.4222,1.42228,1.42186,1.42186,42900000.0
2006-10-19 23:10:00,1.42174,1.42197,1.42164,1.42188,55800001.0
2006-10-19 23:11:00,1.42216,1.42216,1.42195,1.42208,54400000.0
2006-10-19 23:12:00,1.42215,1.42215,1.42186,1.42197,29600000.0
2006-10-19 23:13:00,1.42138,1.42206,1.42138,1.42191,41700000.0
2006-10-19 23:14:00,1.42198,1.42198,1.42168,1.42171,21700000.0
2006-10-19 23:15:00,1.42167,1.42181,1.42115,1.42171,61400001.0
2006-10-19 23:16:00,1.42172,1.42213,1.4217,1.42213,25600000.0
2006-10-19 23:17:00,1.42222,1.42226,1.42189,1.42225,32200000.0
2006-10-19 23:18:00,1.42241,1.42241,1.4219,1.42225,52800000.0
2006-10-19 23:19:00,1.42231,1.4227,1.42231,1.42268,35900000.0
2006-10-19 23:20:00,1.42274,1.42274,1.42189,1.42228,53600001.0
2006-10-19 23:21:00,1.4224,1.42258,1.4223,1.4223,40200000.0
2006-10-19 23:22:00,1.4222,1.42234,1.422,1.42232,28900000.0
2006-10-19 23:23:00,1.42213,1.42227,1.42206,1.42206,41200000.0
2006-10-19 23:24:00,1.42193,1.42217,1.42191,1.42191,28200000.0
2006-10-19 23:25:00,1.42211,1.42233,1.4221,1.4221,40600001.0
2006-10-19 23:26:00,1.4222,1.42233,1.42187,1.42233,41300000.0
2006-10-19 23:27:00,1.42198,1.42213,1.4219,1.4219,40500000.0
2006-10-19 23:28:00,1.42191,1.42214,1.42178,1.42178,39600000.0
2006-10-19 23:29:00,1.42196,1.42214,1.42177,1.42196,58600000.0
2006-10-19 23:30:00,1.42199,1.42234,1.42199,1.42228,33400001.0
2006-10-19 23:31:00,1.42234,1.42234,1.42185,1.42214,53700000.0
2006-10-19 23:32:00,1.42195,1.42222,1.42195,1.42204,42400000.0
2006-10-19 23:33:00,1.42185,1.42204,1.42185,1.42198,48000000.0
2006-10-19 23:34:00,1.42206,1.42208,1.42178,1.42184,77700001.0
2006-10-19 23:35:00,1.42199,1.42199,1.4217,1.42178,19600000.0
2006-10-19 23:36:00,1.42178,1.42195,1.42159,1.42159,32600000.0
2006-10-19 23:37:00,1.42182,1.42213,1.42182,1.42204,17400000.0
2006-10-19 23:38:00,1.42207,1.4222,1.42192,1.42217,42000000.0
2006-10-19 23:39:00,1.42217,1.42233,1.42213,1.42213,46800000.0
2006-10-19 23:40:00,1.4225,1.4225,1.42206,1.42206,61700001.0
2006-10-19 23:41:00,1.42225,1.42232,1.42184,1.42184,46600001.0
2006-10-19 23:42:00,1.42239,1.42239,1.4222,1.42235,33000000.0
2006-10-19 23:43:00,1.42233,1.42244,1.422,1.42229,33000000.0
2006-10-19 23:44:00,1.4223,1.4223,1.42203,1.42212,44500000.0
2006-10-19 23:45:00,1.42186,1.42207,1.42166,1.42181,32300000.0
2006-10-19 23:46:00,1.42202,1.42219,1.42201,1.42217,55100000.0
2006-10-19 23:47:00,1.42194,1.42219,1.42186,1.42217,48000000.0
2006-10-19 23:48:00,1.42226,1.42226,1.42201,1.42221,42200000.0
2006-10-19 23:49:00,1.42231,1.42234,1.42196,1.42216,37000000.0
2006-10-19 23:50:00,1.42208,1.42218,1.42183,1.42203,19200000.0
2006-10-19 23:51:00,1.42224,1.42235,1.42206,1.42222,51500000.0
2006-10-19 23:52:00,1.42235,1.42251,1.42216,1.42251,38900000.0
2006-10-19 23:53:00,1.42287,1.42301,1.4227,1.42288,44800000.0
2006-10-19 23:54:00,1.4227,1.4231,1.4227,1.4228,56000001.0
2006-10-19 23:55:00,1.42279,1.42299,1.42266,1.42299,56000001.0
2006-10-19 23:56:00,1.42307,1.42307,1.42264,1.42271,35400000.0
2006-10-19 23:57:00,1.42268,1.42276,1.42263,1.42276,32700000.0
2006-10-19 23:58:00,1.42274,1.42327,1.4226,1.42327,34000000.0
2006-10-19 23:59:00,1.42361,1.4239,1.4234,1.42352,41600000.0
2006-10-20 00:00:00,1.42367,1.42379,1.42351,1.42367,42600000.0
2006-10-20 00:01:00,1.42352,1.42358,1.42333,1.42358,56500000.0
2006-10-20 00:02:00,1.42356,1.42356,1.423,1.42339,35200000.0
2006-10-20 00:03:00,1.42341,1.42361,1.4234,1.42344,38800000.0
2006-10-20 00:04:00,1.4234,1.42351,1.4234,1.42348,22800000.0
2006-10-20 00:05:00,1.42351,1.42351,1.42324,1.42324,37200000.0
2006-10-20 00:06:00,1.42333,1.4236,1.42333,1.4236,29300000.0
2006-10-20 00:07:00,1.4234,1.42348,1.42324,1.42334,37800000.0
2006-10-20 00:08:00,1.42345,1.42348,1.42317,1.42342,43600000.0
2006-10-20 00:09:00,1.42334,1.42355,1.42321,1.42338,55500000.0
2006-10-20 00:10:00,1.42362,1.42362,1.42339,1.42339,27800000.0
2006-10-20 00:11:00,1.42347,1.42358,1.42318,1.42337,32700000.0
2006-10-20 00:12:00,1.42347,1.42347,1.42321,1.42324,35600000.0
2006-10-20 00:13:00,1.42343,1.42346,1.42308,1.42343,30200000.0
2006-10-20 00:14:00,1.4233,1.42347,1.42314,1.42331,35000000.0
2006-10-20 00:15:00,1.42293,1.42319,1.42293,1.42307,31100000.0
2006-10-20 00:16:00,1.42341,1.42386,1.42341,1.42368,38800000.0
2006-10-20 00:17:00,1.4237,1.4241,1.42369,1.4241,37600000.0
2006-10-20 00:18:00,1.42391,1.42394,1.42338,1.42356,57600001.0
2006-10-20 00:19:00,1.42379,1.42403,1.42375,1.42403,26000000.0
2006-10-20 00:20:00,1.42396,1.42396,1.42356,1.42356,60100000.0
2006-10-20 00:21:00,1.42405,1.42413,1.42393,1.42406,35400000.0
2006-10-20 00:22:00,1.42388,1.42404,1.42382,1.42395,36500000.0
2006-10-20 00:23:00,1.42385,1.42391,1.42336,1.42379,32800000.0
2006-10-20 00:24:00,1.42393,1.424,1.42378,1.42395,26800000.0
2006-10-20 00:25:00,1.42383,1.424,1.42373,1.42388,55300000.0
2006-10-20 00:26:00,1.42388,1.4239,1.42371,1.42379,32800000.0
2006-10-20 00:27:00,1.42374,1.42381,1.42368,1.42376,29200000.0
2006-10-20 00:28:00,1.42389,1.42402,1.42378,1.42398,45100000.0
2006-10-20 00:29:00,1.42393,1.42397,1.42367,1.42379,46700000.0
2006-10-20 00:30:00,1.42358,1.42397,1.42358,1.42387,40000000.0
2006-10-20 00:31:00,1.42392,1.42392,1.42382,1.42383,42200000.0
2006-10-20 00:32:00,1.42388,1.42416,1.42388,1.42393,24400000.0
2006-10-20 00:33:00,1.42414,1.42414,1.42381,1.42395,43500000.0
2006-10-20 00:34:00,1.42396,1.42414,1.42384,1.42386,37800000.0
2006-10-20 00:35:00,1.42435,1.42437,1.42418,1.42437,36600000.0
2006-10-20 00:36:00,1.42456,1.42456,1.42435,1.42439,30600000.0
2006-10-20 00:37:00,1.42449,1.42465,1.42447,1.42456,26200000.0
2006-10-20 00:38:00,1.42457,1.4246,1.42441,1.42445,31800000.0
2006-10-20 00:39:00,1.42443,1.42459,1.42431,1.42444,61100000.0
2006-10-20 00:40:00,1.42448,1.42459,1.42439,1.42449,24600000.0
2006-10-20 00:41:00,1.42424,1.42424,1.42378,1.42412,25600000.0
2006-10-20 00:43:00,1.42403,1.42435,1.42382,1.42434,30400000.0
2006-10-20 00:44:00,1.42439,1.42439,1.42415,1.42416,50600000.0
2006-10-20 00:46:00,1.42425,1.42428,1.42407,1.42428,32700000.0
2006-10-20 00:47:00,1.42426,1.42432,1.42418,1.42432,40800000.0
2006-10-20 00:48:00,1.4242,1.4243,1.424,1.4241,30600000.0
2006-10-20 00:49:00,1.4243,1.42439,1.42409,1.42433,30600000.0
2006-10-20 00:50:00,1.42432,1.42449,1.42421,1.42425,21000000.0
2006-10-20 00:51:00,1.42404,1.42416,1.42393,1.42416,38500000.0
2006-10-20 00:52:00,1.42403,1.42419,1.42395,1.42416,23200000.0
2006-10-20 00:53:00,1.42384,1.42406,1.42383,1.42406,29400000.0
2006-10-20 00:54:00,1.4237,1.4241,1.4237,1.4241,56500000.0
2006-10-20 00:55:00,1.4239,1.4239,1.42346,1.4239,32900000.0
2006-10-20 00:56:00,1.4239,1.42395,1.42375,1.4238,49000000.0
2006-10-20 00:57:00,1.42392,1.42395,1.42372,1.42372,25600000.0
2006-10-20 00:58:00,1.42395,1.42395,1.42373,1.42382,48400000.0
2006-10-20 00:59:00,1.42395,1.42395,1.4238,1.42395,46200000.0
2006-10-20 01:00:00,1.424,1.42401,1.42378,1.42388,53000000.0
2006-10-20 01:01:00,1.424,1.42419,1.42392,1.42404,40200000.0
2006-10-20 01:02:00,1.42412,1.42412,1.42366,1.42366,34600000.0
2006-10-20 01:03:00,1.42411,1.42412,1.42374,1.42391,57300000.0
2006-10-20 01:04:00,1.42398,1.42412,1.42398,1.42407,53100000.0
2006-10-20 01:06:00,1.42419,1.42419,1.42388,1.42408,50400000.0
2006-10-20 01:07:00,1.42412,1.42422,1.42395,1.42408,56500000.0
2006-10-20 01:08:00,1.42425,1.42436,1.42387,1.42387,23400000.0
2006-10-20 01:09:00,1.4241,1.4241,1.424,1.424,20600000.0
2006-10-20 01:10:00,1.42407,1.42411,1.42373,1.42398,20600000.0
2006-10-20 01:11:00,1.4239,1.42417,1.4239,1.42417,28700000.0
2006-10-20 01:12:00,1.42405,1.42423,1.4238,1.42408,27400000.0
2006-10-20 01:13:00,1.42422,1.42422,1.42391,1.42407,49500000.0
2006-10-20 01:14:00,1.42396,1.42411,1.42378,1.42396,28400000.0
2006-10-20 01:15:00,1.42392,1.42405,1.42368,1.42393,34900000.0
2006-10-20 01:16:00,1.42384,1.42412,1.42376,1.424,45800000.0
2006-10-20 01:17:00,1.42413,1.42413,1.42392,1.424,35400000.0
2006-10-20 01:18:00,1.42395,1.42406,1.42354,1.4238,30000000.0
2006-10-20 01:19:00,1.42351,1.42363,1.42339,1.42346,39500000.0
2006-10-20 01:20:00,1.4236,1.42393,1.42341,1.42393,21400000.0
2006-10-20 01:21:00,1.42362,1.42387,1.42362,1.42382,34000000.0
2006-10-20 01:22:00,1.42387,1.42398,1.4237,1.42381,32500000.0
2006-10-20 01:23:00,1.42363,1.42367,1.42337,1.42337,36200000.0
2006-10-20 01:24:00,1.42373,1.42383,1.42363,1.4238,28800000.0
2006-10-20 01:25:00,1.42363,1.42386,1.4234,1.42374,43600000.0
2006-10-20 01:26:00,1.42387,1.42406,1.4238,1.42383,30400000.0
2006-10-20 01:27:00,1.42376,1.4238,1.42359,1.4238,24600000.0
2006-10-20 01:28:00,1.42368,1.42393,1.42345,1.42393,48800000.0
2006-10-20 01:29:00,1.424,1.424,1.42361,1.42361,33200000.0
2006-10-20 01:30:00,1.42356,1.4236,1.42304,1.42354,44400000.0
2006-10-20 01:31:00,1.4236,1.42373,1.42343,1.42373,33800000.0
2006-10-20 01:32:00,1.42374,1.42406,1.42372,1.42384,32600000.0
2006-10-20 01:33:00,1.42388,1.42403,1.42382,1.42403,43800000.0
2006-10-20 01:34:00,1.42396,1.42396,1.42347,1.42374,38600001.0
2006-10-20 01:35:00,1.42373,1.42387,1.42353,1.42353,31200000.0
2006-10-20 01:36:00,1.42378,1.42392,1.42368,1.42368,59200000.0
2006-10-20 01:37:00,1.42372,1.42384,1.42345,1.42377,42400000.0
2006-10-20 01:38:00,1.42383,1.42424,1.42383,1.42399,30500000.0
2006-10-20 01:39:00,1.42409,1.42421,1.42376,1.42415,63200000.0
2006-10-20 01:40:00,1.42406,1.42423,1.42401,1.42419,37600000.0
2006-10-20 01:41:00,1.42412,1.42432,1.42403,1.4241,52900000.0
2006-10-20 01:42:00,1.42413,1.42415,1.42386,1.42404,27200000.0
2006-10-20 01:43:00,1.4242,1.42429,1.42372,1.42422,28200000.0
2006-10-20 01:44:00,1.42421,1.42425,1.42391,1.42415,32000000.0
2006-10-20 01:45:00,1.42412,1.42427,1.42393,1.42427,43600000.0
2006-10-20 01:46:00,1.42428,1.42441,1.42411,1.42423,41800000.0
2006-10-20 01:47:00,1.42415,1.42421,1.42391,1.42396,38000000.0
2006-10-20 01:48:00,1.42429,1.42458,1.42395,1.42395,37600000.0
2006-10-20 01:49:00,1.42428,1.42434,1.42373,1.42419,33000000.0
2006-10-20 01:50:00,1.42418,1.42432,1.42384,1.42428,34300000.0
2006-10-20 01:51:00,1.42417,1.42417,1.42399,1.42404,41400000.0
2006-10-20 01:52:00,1.42432,1.42446,1.42422,1.42422,46800000.0
2006-10-20 01:53:00,1.42442,1.42458,1.42437,1.42443,59800000.0
2006-10-20 01:54:00,1.4245,1.42458,1.42448,1.42449,44800000.0
2006-10-20 01:55:00,1.42441,1.42467,1.42436,1.42436,36600000.0
2006-10-20 01:56:00,1.42454,1.42483,1.42454,1.42464,25400000.0
2006-10-20 01:57:00,1.42471,1.42489,1.42465,1.42469,28000000.0
2006-10-20 01:58:00,1.42474,1.42491,1.4245,1.42453,28200000.0
2006-10-20 01:59:00,1.42472,1.42477,1.42464,1.4247,68300000.0
2006-10-20 02:00:00,1.42439,1.42472,1.42439,1.42447,30200000.0
2006-10-20 02:01:00,1.42424,1.42425,1.4241,1.42419,65200001.0
2006-10-20 02:02:00,1.42411,1.42464,1.42411,1.42464,116700000.0
2006-10-20 02:03:00,1.42481,1.42498,1.42476,1.42486,97600000.0
2006-10-20 02:04:00,1.42479,1.42479,1.42457,1.42457,63300000.0
2006-10-20 02:05:00,1.42456,1.42462,1.42453,1.42462,70400000.0
2006-10-20 02:06:00,1.42467,1.42469,1.42431,1.42463,51800000.0
2006-10-20 02:07:00,1.4249,1.42498,1.42455,1.42484,181500000.0
2006-10-20 02:08:00,1.42479,1.42487,1.42479,1.42485,55700000.0
2006-10-20 02:09:00,1.42457,1.42498,1.42454,1.42471,180500000.0
2006-10-20 02:10:00,1.42461,1.42499,1.42448,1.42459,143800001.0
2006-10-20 02:11:00,1.4246,1.42467,1.4246,1.42465,43500000.0
2006-10-20 02:12:00,1.4247,1.42497,1.4247,1.42497,61100000.0
2006-10-20 02:13:00,1.42501,1.42502,1.42491,1.42491,44600000.0
2006-10-20 02:14:00,1.42483,1.42493,1.42459,1.42493,160000000.0
2006-10-20 02:15:00,1.42486,1.42501,1.42474,1.42491,233600001.0
2006-10-20 02:16:00,1.42504,1.42534,1.42498,1.42534,55400000.0
2006-10-20 02:17:00,1.42514,1.42563,1.4249,1.42514,181800000.0
2006-10-20 02:18:00,1.42537,1.42562,1.42496,1.42548,35200000.0
2006-10-20 02:19:00,1.42566,1.42566,1.42532,1.42537,46000000.0
2006-10-20 02:20:00,1.42548,1.42567,1.42521,1.42545,37000000.0
2006-10-20 02:21:00,1.42491,1.42512,1.42472,1.4251,62500000.0
2006-10-20 02:22:00,1.42479,1.42485,1.42471,1.42479,45900001.0
2006-10-20 02:23:00,1.4252,1.42537,1.42499,1.42508,61500000.0
2006-10-20 02:24:00,1.42504,1.42516,1.4249,1.42513,31800000.0
2006-10-20 02:25:00,1.42464,1.42488,1.42459,1.42474,115100001.0
2006-10-20 02:26:00,1.42453,1.4249,1.42449,1.42486,104800000.0
2006-10-20 02:27:00,1.42476,1.42476,1.4244,1.4244,62700000.0
2006-10-20 02:28:00,1.42453,1.42453,1.42421,1.42437,34400000.0
2006-10-20 02:29:00,1.42468,1.42493,1.42459,1.42475,48900000.0
2006-10-20 02:30:00,1.42491,1.42491,1.4247,1.4248,32500000.0
2006-10-20 02:31:00,1.4245,1.4245,1.42423,1.42443,50500000.0
2006-10-20 02:32:00,1.42475,1.42488,1.42462,1.4248,40200000.0
2006-10-20 02:33:00,1.4245,1.42455,1.42438,1.42448,187800000.0
2006-10-20 02:34:00,1.42483,1.42483,1.42463,1.4248,60600000.0
2006-10-20 02:35:00,1.42483,1.42485,1.42444,1.42451,113800002.0
2006-10-20 02:36:00,1.42468,1.42495,1.42468,1.42481,33000000.0
2006-10-20 02:37:00,1.42448,1.4246,1.42442,1.42451,90800000.0
2006-10-20 02:38:00,1.42452,1.42454,1.42436,1.42439,53700000.0
2006-10-20 02:39:00,1.42442,1.42442,1.42429,1.42437,49500000.0
2006-10-20 02:40:00,1.42443,1.42449,1.42432,1.42441,49400001.0
2006-10-20 02:41:00,1.42438,1.42445,1.42416,1.42416,24400000.0
2006-10-20 02:42:00,1.42429,1.42438,1.42428,1.42432,36200000.0
2006-10-20 02:43:00,1.42437,1.42464,1.42437,1.42464,42200000.0
2006-10-20 02:44:00,1.42471,1.42471,1.42437,1.42454,20600000.0
2006-10-20 02:45:00,1.42376,1.42405,1.42375,1.42405,41000000.0
2006-10-20 02:46:00,1.42405,1.42419,1.42396,1.42404,204900000.0
2006-10-20 02:47:00,1.4245,1.42465,1.42405,1.42439,238300000.0
2006-10-20 02:48:00,1.42429,1.42451,1.42426,1.42446,135200000.0
2006-10-20 02:49:00,1.42438,1.4248,1.42431,1.42439,86300000.0
2006-10-20 02:50:00,1.42464,1.42482,1.42438,1.42474,69800000.0
2006-10-20 02:51:00,1.42426,1.42434,1.42408,1.42429,78300000.0
2006-10-20 02:52:00,1.42454,1.42454,1.42437,1.42446,30800000.0
2006-10-20 02:53:00,1.42465,1.42465,1.42423,1.42439,33600000.0
2006-10-20 02:54:00,1.4245,1.42491,1.4245,1.4246,64800001.0
2006-10-20 02:55:00,1.42535,1.42535,1.42461,1.42495,29400000.0
2006-10-20 02:56:00,1.42488,1.42488,1.42468,1.42468,59800000.0
2006-10-20 02:57:00,1.42464,1.42473,1.42464,1.42467,43200000.0
2006-10-20 02:58:00,1.4248,1.42483,1.42469,1.42469,67600000.0
2006-10-20 02:59:00,1.42476,1.42492,1.42474,1.42474,92100002.0
2006-10-20 03:00:00,1.42485,1.42498,1.42478,1.42496,143000002.0
2006-10-20 03:01:00,1.42469,1.42477,1.42452,1.42452,65000000.0
2006-10-20 03:02:00,1.4246,1.42469,1.42448,1.42458,59500000.0
2006-10-20 03:03:00,1.4246,1.42463,1.42455,1.42463,57200000.0
2006-10-20 03:04:00,1.42471,1.42513,1.42464,1.42473,30400000.0
2006-10-20 03:05:00,1.42487,1.42498,1.42483,1.42497,35400000.0
2006-10-20 03:06:00,1.42499,1.42512,1.42491,1.42512,78400000.0
2006-10-20 03:07:00,1.42516,1.42554,1.42508,1.42537,109000000.0
2006-10-20 03:08:00,1.42538,1.42538,1.42497,1.42497,58500000.0
2006-10-20 03:09:00,1.42527,1.42558,1.4251,1.42558,42000000.0
2006-10-20 03:10:00,1.42515,1.42555,1.42515,1.42551,30600000.0
2006-10-20 03:11:00,1.42495,1.42501,1.42487,1.42497,32600000.0
2006-10-20 03:12:00,1.42525,1.42546,1.425,1.42525,38400000.0
2006-10-20 03:13:00,1.42493,1.42536,1.42493,1.42536,54200000.0
2006-10-20 03:14:00,1.42534,1.42555,1.42509,1.42535,31800000.0
2006-10-20 03:15:00,1.42509,1.42548,1.42509,1.42537,31200000.0
2006-10-20 03:16:00,1.42542,1.42563,1.42525,1.42563,28200000.0
2006-10-20 03:17:00,1.4255,1.42576,1.42516,1.42576,44600000.0
2006-10-20 03:18:00,1.42572,1.42579,1.42544,1.42579,32600000.0
2006-10-20 03:19:00,1.42576,1.42585,1.42562,1.42582,45000000.0
2006-10-20 03:20:00,1.42536,1.42585,1.42536,1.42585,51200000.0
2006-10-20 03:21:00,1.42549,1.42556,1.42538,1.42538,39400000.0
2006-10-20 03:22:00,1.42535,1.42543,1.42526,1.42534,99500000.0
2006-10-20 03:23:00,1.42544,1.42567,1.42542,1.42555,72800000.0
2006-10-20 03:24:00,1.42563,1.42579,1.42562,1.42562,61100000.0
2006-10-20 03:25:00,1.42603,1.42603,1.4255,1.42561,42200000.0
2006-10-20 03:26:00,1.42562,1.42581,1.42558,1.42561,116600000.0
2006-10-20 03:27:00,1.4256,1.42569,1.42551,1.42561,102000000.0
2006-10-20 03:28:00,1.42569,1.42573,1.42563,1.42569,35000000.0
2006-10-20 03:29:00,1.42568,1.4257,1.4256,1.42569,51000000.0
2006-10-20 03:30:00,1.4257,1.42572,1.42552,1.42567,61600000.0
2006-10-20 03:31:00,1.42559,1.42596,1.42559,1.42596,35000000.0
2006-10-20 03:32:00,1.42579,1.42593,1.4256,1.4256,52700000.0
2006-10-20 03:33:00,1.42543,1.42569,1.42543,1.42569,39800000.0
2006-10-20 03:34:00,1.42584,1.42596,1.42551,1.42553,37400000.0
2006-10-20 03:35:00,1.42564,1.42571,1.42542,1.42553,83800000.0
2006-10-20 03:36:00,1.42567,1.42598,1.42545,1.42598,53100000.0
2006-10-20 03:37:00,1.42597,1.42597,1.42558,1.42592,41400000.0
2006-10-20 03:38:00,1.42604,1.42615,1.42588,1.42594,38400000.0
2006-10-20 03:39:00,1.42546,1.42561,1.42545,1.42553,84300000.0
2006-10-20 03:40:00,1.42547,1.42617,1.42543,1.42575,113800000.0
2006-10-20 03:41:00,1.42596,1.42608,1.42595,1.42597,61800000.0
2006-10-20 03:42:00,1.42577,1.42584,1.42568,1.42574,107900000.0
2006-10-20 03:43:00,1.42555,1.42558,1.42545,1.42558,35900000.0
2006-10-20 03:44:00,1.42536,1.42561,1.42525,1.42561,21000000.0
2006-10-20 03:45:00,1.42545,1.4258,1.42545,1.4258,54000000.0
2006-10-20 03:46:00,1.42554,1.42561,1.42545,1.42547,48700000.0
2006-10-20 03:47:00,1.42524,1.42537,1.42522,1.42522,43600000.0
2006-10-20 03:48:00,1.42539,1.42544,1.42512,1.42524,27800000.0
2006-10-20 03:49:00,1.42528,1.42528,1.42489,1.42491,41500000.0
2006-10-20 03:50:00,1.42522,1.42533,1.42502,1.42504,121000000.0
2006-10-20 03:51:00,1.42521,1.42533,1.42512,1.42512,53200000.0
2006-10-20 03:52:00,1.42508,1.42512,1.42491,1.425,75200000.0
2006-10-20 03:53:00,1.42508,1.42517,1.4249,1.42517,64900000.0
2006-10-20 03:54:00,1.42528,1.42574,1.42523,1.42532,35400000.0
2006-10-20 03:55:00,1.4255,1.4255,1.42523,1.42546,25400000.0
2006-10-20 03:56:00,1.42533,1.42545,1.4253,1.4253,14800000.0
2006-10-20 03:57:00,1.42481,1.42495,1.42475,1.42477,157900000.0
2006-10-20 03:58:00,1.42469,1.42588,1.42459,1.42482,276100001.0
2006-10-20 03:59:00,1.42519,1.42544,1.42519,1.42532,159200000.0
2006-10-20 04:00:00,1.42507,1.42516,1.42478,1.4249,118600000.0
2006-10-20 04:01:00,1.42485,1.42516,1.4247,1.42516,152300000.0
2006-10-20 04:02:00,1.42523,1.42544,1.42515,1.42515,124600000.0
2006-10-20 04:03:00,1.42525,1.42525,1.42488,1.4252,89400000.0
2006-10-20 04:04:00,1.42508,1.42521,1.42502,1.42517,115000001.0
2006-10-20 04:05:00,1.42485,1.42552,1.42459,1.42551,181000001.0
2006-10-20 04:06:00,1.42515,1.42568,1.42515,1.42524,172100000.0
2006-10-20 04:07:00,1.42519,1.42519,1.4247,1.4247,151800000.0
2006-10-20 04:08:00,1.42498,1.42503,1.42498,1.42498,9400000.0
2006-10-20 04:09:00,1.42505,1.42505,1.42477,1.42501,38800000.0
2006-10-20 04:10:00,1.42484,1.42499,1.42464,1.42486,99000000.0
2006-10-20 04:11:00,1.42493,1.42504,1.42467,1.42472,64000000.0
2006-10-20 04:12:00,1.42459,1.42469,1.42459,1.42466,61400000.0
2006-10-20 04:13:00,1.42466,1.42483,1.42465,1.42468,99100000.0
2006-10-20 04:14:00,1.42471,1.42478,1.42467,1.42474,99100000.0
2006-10-20 04:15:00,1.42472,1.42495,1.42469,1.42489,75000000.0
2006-10-20 04:16:00,1.42484,1.42492,1.42462,1.42472,72200000.0
2006-10-20 04:17:00,1.42479,1.4248,1.42467,1.42472,41000000.0
2006-10-20 04:18:00,1.42468,1.42482,1.42464,1.42471,122800000.0
2006-10-20 04:19:00,1.42469,1.4247,1.42459,1.4247,74400001.0
2006-10-20 04:20:00,1.42467,1.42482,1.42457,1.42457,158300000.0
2006-10-20 04:21:00,1.42457,1.42467,1.42457,1.42457,28000000.0
2006-10-20 04:22:00,1.42462,1.42499,1.42457,1.42499,65300001.0
2006-10-20 04:23:00,1.42455,1.42457,1.4245,1.42455,50100001.0
2006-10-20 04:24:00,1.42456,1.42465,1.42453,1.42454,150700000.0
2006-10-20 04:25:00,1.42448,1.42495,1.42445,1.4247,213900001.0
2006-10-20 04:26:00,1.4247,1.4247,1.4245,1.42455,103400000.0
2006-10-20 04:27:00,1.42462,1.4247,1.42452,1.42458,52500000.0
2006-10-20 04:28:00,1.42465,1.42467,1.42453,1.42458,50500000.0
2006-10-20 04:29:00,1.42452,1.42495,1.42452,1.42488,86600000.0
2006-10-20 04:30:00,1.42448,1.42485,1.42448,1.4247,89400000.0
2006-10-20 04:31:00,1.42476,1.42492,1.42459,1.42489,28000000.0
2006-10-20 04:32:00,1.42498,1.42501,1.4249,1.42501,31500000.0
2006-10-20 04:33:00,1.42505,1.42505,1.42486,1.42492,47000000.0
2006-10-20 04:34:00,1.42487,1.42493,1.42477,1.42477,32000000.0
2006-10-20 04:35:00,1.42459,1.42469,1.4245,1.4245,45600000.0
2006-10-20 04:36:00,1.42473,1.42481,1.42408,1.4247,159300000.0
2006-10-20 04:37:00,1.42463,1.42493,1.42445,1.42474,117600000.0
2006-10-20 04:38:00,1.42478,1.42483,1.42468,1.4248,44600000.0
2006-10-20 04:39:00,1.42466,1.42487,1.42464,1.42469,63600001.0
2006-10-20 04:40:00,1.42472,1.42502,1.42472,1.42497,31300000.0
2006-10-20 04:41:00,1.4247,1.42498,1.4247,1.42485,54900000.0
2006-10-20 04:42:00,1.42465,1.4248,1.42465,1.42475,65100000.0
2006-10-20 04:43:00,1.42457,1.42457,1.42453,1.42455,68100000.0
2006-10-20 04:44:00,1.42452,1.42506,1.42452,1.42506,34000000.0
2006-10-20 04:45:00,1.42503,1.42508,1.42468,1.42488,48400000.0
2006-10-20 04:46:00,1.42468,1.42478,1.42468,1.4247,39100000.0
2006-10-20 04:47:00,1.42474,1.42512,1.42474,1.42509,89400000.0
2006-10-20 04:48:00,1.42475,1.425,1.42475,1.42495,51200000.0
2006-10-20 04:49:00,1.42498,1.42508,1.42468,1.42468,51400000.0
2006-10-20 04:50:00,1.42505,1.4251,1.42488,1.42498,52200000.0
2006-10-20 04:51:00,1.42468,1.42468,1.42468,1.42468,19600000.0
2006-10-20 04:52:00,1.42465,1.42507,1.42445,1.42498,69200002.0
2006-10-20 04:53:00,1.42484,1.42513,1.42478,1.4249,38400000.0
2006-10-20 04:54:00,1.42469,1.42491,1.42469,1.42471,42600000.0
2006-10-20 04:55:00,1.425,1.42511,1.42468,1.42511,33200000.0
2006-10-20 04:56:00,1.42488,1.42508,1.42486,1.42493,47200000.0
2006-10-20 04:57:00,1.42468,1.42508,1.42468,1.42468,32800000.0
2006-10-20 04:58:00,1.42465,1.42517,1.42462,1.42507,34600000.0
2006-10-20 04:59:00,1.42479,1.42504,1.42479,1.42479,108000001.0
2006-10-20 05:00:00,1.42516,1.42516,1.42498,1.42498,30200000.0
2006-10-20 05:01:00,1.42487,1.4251,1.42481,1.42505,38000000.0
2006-10-20 05:02:00,1.42497,1.42511,1.42481,1.42506,18600000.0
2006-10-20 05:03:00,1.42488,1.42513,1.42483,1.4249,176600000.0
2006-10-20 05:04:00,1.4249,1.4249,1.42479,1.42483,185400000.0
2006-10-20 05:05:00,1.42471,1.42482,1.42466,1.42476,207600001.0
2006-10-20 05:06:00,1.42494,1.42494,1.42476,1.42486,194600001.0
2006-10-20 05:07:00,1.42477,1.42513,1.42467,1.4247,300100000.0
2006-10-20 05:08:00,1.42503,1.42532,1.425,1.42516,325700001.0
2006-10-20 05:09:00,1.4251,1.42538,1.42498,1.42499,184400001.0
2006-10-20 05:10:00,1.42502,1.42529,1.42494,1.42529,242700002.0
2006-10-20 05:11:00,1.42527,1.42536,1.42518,1.42522,129600000.0
2006-10-20 05:12:00,1.42527,1.42533,1.42523,1.42527,127600001.0
2006-10-20 05:13:00,1.42534,1.42555,1.42528,1.42528,144600000.0
2006-10-20 05:14:00,1.42523,1.42528,1.42518,1.42521,242000002.0
2006-10-20 05:15:00,1.4254,1.4255,1.42529,1.42544,39200000.0
2006-10-20 05:16:00,1.42527,1.42531,1.42507,1.42519,194100000.0
2006-10-20 05:17:00,1.42527,1.42545,1.42515,1.42538,158400000.0
2006-10-20 05:18:00,1.42549,1.42564,1.42536,1.42555,274900002.0
2006-10-20 05:19:00,1.42531,1.42566,1.42522,1.42524,344000004.0
2006-10-20 05:20:00,1.42516,1.42534,1.42513,1.42525,241800001.0
2006-10-20 05:21:00,1.42522,1.42553,1.42518,1.42538,288900000.0
2006-10-20 05:22:00,1.42536,1.4254,1.42522,1.42525,262100001.0
2006-10-20 05:23:00,1.42518,1.42536,1.42518,1.42534,134100000.0
2006-10-20 05:24:00,1.4254,1.42558,1.42538,1.42557,174800001.0
2006-10-20 05:25:00,1.42567,1.42584,1.42542,1.42548,197600000.0
2006-10-20 05:26:00,1.4255,1.42559,1.42548,1.42559,137600000.0
2006-10-20 05:27:00,1.42588,1.42606,1.42565,1.42592,176300000.0
2006-10-20 05:28:00,1.42594,1.42604,1.42569,1.42594,239800001.0
2006-10-20 05:29:00,1.42589,1.42599,1.42571,1.42579,306700001.0
2006-10-20 05:30:00,1.42569,1.42594,1.42562,1.42571,196400002.0
2006-10-20 05:31:00,1.42572,1.42603,1.42567,1.42568,68600000.0
2006-10-20 05:32:00,1.42581,1.42596,1.42575,1.42588,176000002.0
2006-10-20 05:33:00,1.42585,1.42593,1.42572,1.42575,203100000.0
2006-10-20 05:34:00,1.42567,1.42594,1.42559,1.42562,203200000.0
2006-10-20 05:35:00,1.42583,1.42591,1.42576,1.42591,16000000.0
2006-10-20 05:37:00,1.42576,1.42583,1.42562,1.42574,220800000.0
2006-10-20 05:38:00,1.4258,1.42588,1.42573,1.42576,145700000.0
2006-10-20 05:39:00,1.42577,1.42594,1.42569,1.42579,167500000.0
2006-10-20 05:40:00,1.42578,1.42617,1.42569,1.42595,204600000.0
2006-10-20 05:41:00,1.42573,1.42595,1.42559,1.42565,140100000.0
2006-10-20 05:42:00,1.42574,1.4259,1.42566,1.42569,173400000.0
2006-10-20 05:44:00,1.42567,1.4259,1.42562,1.4257,109500000.0
2006-10-20 05:45:00,1.42574,1.42596,1.42567,1.42574,168800000.0
2006-10-20 05:46:00,1.42579,1.42594,1.42574,1.42584,209700000.0
2006-10-20 05:47:00,1.42582,1.42585,1.42563,1.42585,223600001.0
2006-10-20 05:48:00,1.42569,1.42597,1.42561,1.42569,305100001.0
2006-10-20 05:49:00,1.42563,1.42563,1.42526,1.42533,212500002.0
2006-10-20 05:50:00,1.42559,1.42604,1.42557,1.42564,312000001.0
2006-10-20 05:51:00,1.42573,1.42584,1.42569,1.42569,175500000.0
2006-10-20 05:52:00,1.42567,1.42589,1.42562,1.42589,170400000.0
2006-10-20 05:53:00,1.42594,1.42607,1.4258,1.4258,107700002.0
2006-10-20 05:54:00,1.4259,1.4261,1.42574,1.42593,231400001.0
2006-10-20 05:55:00,1.42575,1.42592,1.42557,1.42577,197300001.0
2006-10-20 05:56:00,1.4259,1.42608,1.42573,1.42573,135000001.0
2006-10-20 05:57:00,1.42569,1.42577,1.42567,1.4257,181900000.0
2006-10-20 05:58:00,1.42577,1.42582,1.42565,1.42565,152000000.0
2006-10-20 05:59:00,1.42584,1.42584,1.42558,1.42562,82900000.0
2006-10-20 06:00:00,1.42565,1.42567,1.42557,1.42562,231200002.0
2006-10-20 06:01:00,1.42562,1.4257,1.42549,1.4255,138300000.0
2006-10-20 06:02:00,1.42537,1.4256,1.42535,1.42549,274100001.0
2006-10-20 06:03:00,1.42559,1.42559,1.42542,1.42554,27800000.0
2006-10-20 06:04:00,1.42546,1.42561,1.42544,1.42545,160400000.0
2006-10-20 06:05:00,1.42544,1.42557,1.42539,1.4254,407800001.0
2006-10-20 06:06:00,1.42543,1.42558,1.42543,1.42551,111300000.0
2006-10-20 06:07:00,1.42559,1.42569,1.42541,1.42564,373100001.0
2006-10-20 06:08:00,1.42543,1.42555,1.42525,1.42545,495700000.0
2006-10-20 06:09:00,1.42543,1.4257,1.42535,1.4255,402600001.0
2006-10-20 06:10:00,1.42572,1.42577,1.42557,1.42559,323100001.0
2006-10-20 06:11:00,1.42561,1.42575,1.4255,1.42566,472300000.0
2006-10-20 06:12:00,1.4257,1.42601,1.42567,1.42583,277000000.0
2006-10-20 06:13:00,1.42554,1.42591,1.42551,1.42561,349900000.0
2006-10-20 06:14:00,1.42584,1.42596,1.42567,1.42572,368400000.0
2006-10-20 06:15:00,1.42567,1.42569,1.42555,1.42561,182200001.0
2006-10-20 06:16:00,1.4256,1.42567,1.42549,1.42567,191300000.0
2006-10-20 06:17:00,1.42538,1.42566,1.42538,1.42557,203600001.0
2006-10-20 06:18:00,1.42556,1.42582,1.42536,1.42536,261500000.0
2006-10-20 06:19:00,1.42524,1.42556,1.42524,1.42556,178200000.0
2006-10-20 06:20:00,1.4255,1.42556,1.42525,1.42527,325300001.0
2006-10-20 06:21:00,1.4256,1.42565,1.42543,1.42552,232400000.0
2006-10-20 06:22:00,1.42544,1.4256,1.42538,1.4254,283900000.0
2006-10-20 06:23:00,1.42524,1.42552,1.42523,1.42547,300600001.0
2006-10-20 06:24:00,1.42545,1.42567,1.4254,1.42545,353100000.0
2006-10-20 06:25:00,1.42556,1.42563,1.42519,1.42519,211200000.0
2006-10-20 06:26:00,1.42499,1.42504,1.42478,1.42494,304900000.0
2006-10-20 06:27:00,1.42501,1.42512,1.42493,1.42508,371200000.0
2006-10-20 06:28:00,1.42509,1.42511,1.42487,1.4249,345200000.0
2006-10-20 06:29:00,1.42495,1.425,1.42482,1.4249,110300000.0
2006-10-20 06:30:00,1.42489,1.42515,1.42488,1.42497,341500000.0
2006-10-20 06:31:00,1.42504,1.42515,1.42494,1.42503,120200000.0
2006-10-20 06:32:00,1.42498,1.425,1.42485,1.42485,230400002.0
2006-10-20 06:33:00,1.42499,1.42514,1.4249,1.42499,252400000.0
2006-10-20 06:34:00,1.42485,1.425,1.4248,1.42495,182600000.0
2006-10-20 06:35:00,1.42493,1.42518,1.42491,1.42495,143000000.0
2006-10-20 06:36:00,1.42484,1.42511,1.42484,1.42507,62900000.0
2006-10-20 06:37:00,1.42507,1.42523,1.42506,1.42509,217200000.0
2006-10-20 06:38:00,1.42504,1.42524,1.42496,1.42497,146700000.0
2006-10-20 06:39:00,1.42503,1.42508,1.42498,1.42503,35400000.0
2006-10-20 06:40:00,1.42506,1.42521,1.42499,1.42517,133900000.0
2006-10-20 06:41:00,1.42519,1.42526,1.42509,1.42523,184500000.0
2006-10-20 06:42:00,1.42523,1.42523,1.42498,1.42512,273800000.0
2006-10-20 06:43:00,1.42519,1.42524,1.42511,1.42523,146200000.0
2006-10-20 06:44:00,1.42529,1.42536,1.42519,1.4252,331000000.0
2006-10-20 06:45:00,1.42521,1.42523,1.42508,1.42516,279500001.0
2006-10-20 06:46:00,1.42509,1.42517,1.42502,1.42509,244200001.0
2006-10-20 06:47:00,1.42509,1.42517,1.42499,1.42512,256100000.0
2006-10-20 06:48:00,1.42496,1.42519,1.42494,1.42509,34800000.0
2006-10-20 06:49:00,1.42515,1.42542,1.42506,1.42512,280200001.0
2006-10-20 06:50:00,1.42523,1.42534,1.42511,1.42516,37600000.0
2006-10-20 06:51:00,1.42523,1.42523,1.42481,1.42508,33300000.0
2006-10-20 06:52:00,1.42497,1.4252,1.42497,1.42509,214900000.0
2006-10-20 06:53:00,1.4251,1.4254,1.42503,1.42511,196100000.0
2006-10-20 06:54:00,1.42515,1.42538,1.42499,1.42503,455800000.0
2006-10-20 06:55:00,1.42505,1.4252,1.42499,1.42508,292400000.0
2006-10-20 06:56:00,1.42516,1.42516,1.42497,1.42497,35400000.0
2006-10-20 06:57:00,1.42502,1.42504,1.42492,1.42501,71800000.0
2006-10-20 06:58:00,1.425,1.4251,1.4249,1.42506,243100000.0
2006-10-20 06:59:00,1.425,1.42519,1.42487,1.42489,349100001.0
2006-10-20 07:00:00,1.42505,1.42518,1.42503,1.42513,119500000.0
2006-10-20 07:01:00,1.425,1.4252,1.425,1.4252,256300000.0
2006-10-20 07:02:00,1.4252,1.42535,1.42502,1.42517,417600001.0
2006-10-20 07:03:00,1.42524,1.42533,1.42521,1.42533,149100000.0
2006-10-20 07:04:00,1.42523,1.42533,1.42515,1.42523,309500000.0
2006-10-20 07:05:00,1.42537,1.42543,1.42527,1.42527,167700000.0
2006-10-20 07:06:00,1.42524,1.42529,1.42506,1.42518,221700000.0
2006-10-20 07:07:00,1.42525,1.42525,1.42502,1.42512,187900000.0
2006-10-20 07:08:00,1.42514,1.42524,1.42499,1.42509,236700000.0
2006-10-20 07:09:00,1.4252,1.4252,1.425,1.42508,245700000.0
2006-10-20 07:10:00,1.42511,1.42514,1.42494,1.42497,406300000.0
2006-10-20 07:11:00,1.42486,1.42496,1.4248,1.42496,383300001.0
2006-10-20 07:12:00,1.42497,1.42509,1.42487,1.42497,242500000.0
2006-10-20 07:13:00,1.42495,1.42497,1.42478,1.42491,240000000.0
2006-10-20 07:14:00,1.42488,1.42491,1.42475,1.42476,539400002.0
2006-10-20 07:15:00,1.42495,1.42505,1.4247,1.42505,263300000.0
2006-10-20 07:16:00,1.4249,1.42505,1.42486,1.42499,215000000.0
2006-10-20 07:17:00,1.42491,1.42491,1.42464,1.42464,244600000.0
2006-10-20 07:18:00,1.42459,1.4248,1.42447,1.42475,459400001.0
2006-10-20 07:19:00,1.42475,1.42494,1.42464,1.42493,274100000.0
2006-10-20 07:20:00,1.42491,1.42492,1.42464,1.42485,457900004.0
2006-10-20 07:21:00,1.42486,1.42505,1.42476,1.42481,269600000.0
2006-10-20 07:22:00,1.42487,1.42509,1.42481,1.42501,348900001.0
2006-10-20 07:23:00,1.42479,1.42495,1.42467,1.42487,456800000.0
2006-10-20 07:24:00,1.42476,1.4249,1.42471,1.42477,261200000.0
2006-10-20 07:25:00,1.42479,1.42489,1.42467,1.42485,346800000.0
2006-10-20 07:26:00,1.42482,1.42494,1.42466,1.42483,276400000.0
2006-10-20 07:27:00,1.42484,1.42495,1.4247,1.42492,125400000.0
2006-10-20 07:28:00,1.42495,1.42501,1.42491,1.42498,257700002.0
2006-10-20 07:29:00,1.42494,1.42504,1.42479,1.42479,211000000.0
2006-10-20 07:30:00,1.42469,1.42496,1.42469,1.42479,537800001.0
2006-10-20 07:31:00,1.42471,1.42495,1.42469,1.42479,292400002.0
2006-10-20 07:32:00,1.42482,1.42499,1.42472,1.42491,473100002.0
2006-10-20 07:33:00,1.42486,1.42505,1.42476,1.42496,336400000.0
2006-10-20 07:34:00,1.42509,1.42513,1.42496,1.42503,323400002.0
2006-10-20 07:35:00,1.42499,1.42515,1.42489,1.42489,276200001.0
2006-10-20 07:36:00,1.42484,1.42497,1.42474,1.42491,406600002.0
2006-10-20 07:37:00,1.42483,1.42483,1.42456,1.42463,215200000.0
2006-10-20 07:38:00,1.42453,1.42466,1.42441,1.42441,24400000.0
2006-10-20 07:39:00,1.42443,1.42444,1.42416,1.4243,411600002.0
2006-10-20 07:40:00,1.42428,1.42443,1.4242,1.42423,323600000.0
2006-10-20 07:41:00,1.42418,1.42439,1.42412,1.42424,668500004.0
2006-10-20 07:42:00,1.42411,1.42427,1.42393,1.42407,284100000.0
2006-10-20 07:43:00,1.42412,1.42425,1.42391,1.42409,186700000.0
2006-10-20 07:44:00,1.42411,1.42411,1.42384,1.42402,480000001.0
2006-10-20 07:45:00,1.42408,1.42409,1.42375,1.42376,345400002.0
2006-10-20 07:46:00,1.42378,1.42411,1.42378,1.42394,439300000.0
2006-10-20 07:47:00,1.42381,1.42405,1.42357,1.42373,694100001.0
2006-10-20 07:48:00,1.4237,1.42391,1.42362,1.42369,805800001.0
2006-10-20 07:49:00,1.4239,1.42406,1.42368,1.42391,648200002.0
2006-10-20 07:50:00,1.42391,1.42396,1.42366,1.4237,591600000.0
2006-10-20 07:51:00,1.42384,1.42393,1.42362,1.42386,569600000.0
2006-10-20 07:52:00,1.42388,1.424,1.4238,1.42385,382600000.0
2006-10-20 07:53:00,1.424,1.424,1.4238,1.4238,353900000.0
2006-10-20 07:54:00,1.42381,1.42391,1.4237,1.42375,353900000.0
2006-10-20 07:55:00,1.4237,1.42388,1.42365,1.42372,355500000.0
2006-10-20 07:56:00,1.42368,1.42392,1.42361,1.42375,735200002.0
2006-10-20 07:57:00,1.42372,1.42391,1.42361,1.4237,579100004.0
2006-10-20 07:58:00,1.42381,1.42388,1.4236,1.42364,691400001.0
2006-10-20 07:59:00,1.42367,1.42375,1.42348,1.4235,463900001.0
2006-10-20 08:00:00,1.42381,1.42385,1.42357,1.42363,402800001.0
2006-10-20 08:01:00,1.42362,1.42399,1.42359,1.42362,499300000.0
2006-10-20 08:02:00,1.42355,1.42369,1.42349,1.42362,243400000.0
2006-10-20 08:03:00,1.42355,1.42358,1.42333,1.42338,433900000.0
2006-10-20 08:04:00,1.42343,1.42392,1.42343,1.42392,439900001.0
2006-10-20 08:05:00,1.42409,1.4242,1.42397,1.42397,347100003.0
2006-10-20 08:06:00,1.42411,1.42411,1.42359,1.42389,665900001.0
2006-10-20 08:07:00,1.42368,1.424,1.42366,1.424,482600001.0
2006-10-20 08:08:00,1.42392,1.42396,1.42374,1.42378,434400000.0
2006-10-20 08:09:00,1.42383,1.42415,1.42371,1.42403,502600000.0
2006-10-20 08:10:00,1.42398,1.42415,1.42376,1.42399,540700001.0
2006-10-20 08:11:00,1.42396,1.4241,1.42377,1.42394,285800000.0
2006-10-20 08:12:00,1.42396,1.42414,1.42382,1.42385,441400000.0
2006-10-20 08:13:00,1.42376,1.42395,1.42366,1.42395,223600000.0
2006-10-20 08:14:00,1.42374,1.42387,1.42367,1.42387,86200000.0
2006-10-20 08:15:00,1.42387,1.42408,1.42374,1.42406,295600000.0
2006-10-20 08:16:00,1.42414,1.42414,1.42376,1.42376,283600003.0
2006-10-20 08:17:00,1.42373,1.42382,1.4236,1.42362,341900003.0
2006-10-20 08:18:00,1.42356,1.42404,1.42356,1.42404,207300001.0
2006-10-20 08:19:00,1.42392,1.42398,1.42374,1.42379,300300001.0
2006-10-20 08:20:00,1.42391,1.42405,1.42384,1.42388,271100001.0
2006-10-20 08:21:00,1.42387,1.42415,1.42378,1.42385,510200000.0
2006-10-20 08:22:00,1.42384,1.42396,1.42373,1.42383,286300000.0
2006-10-20 08:23:00,1.42384,1.42393,1.42362,1.42363,227700000.0
2006-10-20 08:24:00,1.42366,1.42391,1.42361,1.42376,482500001.0
2006-10-20 08:25:00,1.42384,1.42384,1.42355,1.42359,586100000.0
2006-10-20 08:26:00,1.42352,1.42366,1.42335,1.42366,336500000.0
2006-10-20 08:27:00,1.4237,1.4237,1.42344,1.42355,389300003.0
2006-10-20 08:28:00,1.42354,1.42371,1.42343,1.42359,561700001.0
2006-10-20 08:29:00,1.42356,1.42356,1.42322,1.42332,427300000.0
2006-10-20 08:30:00,1.42334,1.42375,1.42334,1.4236,437200001.0
2006-10-20 08:31:00,1.42359,1.42383,1.42352,1.42376,297300001.0
2006-10-20 08:32:00,1.42366,1.4238,1.42349,1.42379,280000001.0
2006-10-20 08:33:00,1.42385,1.4239,1.42357,1.42358,207400000.0
2006-10-20 08:34:00,1.42359,1.42359,1.42302,1.42302,649100002.0
2006-10-20 08:35:00,1.42325,1.42336,1.42306,1.42336,536100001.0
2006-10-20 08:36:00,1.42335,1.42378,1.42335,1.42364,441400003.0
2006-10-20 08:37:00,1.42354,1.42378,1.42354,1.42371,309600000.0
2006-10-20 08:38:00,1.42352,1.42353,1.42321,1.42347,345800001.0
2006-10-20 08:39:00,1.42358,1.42369,1.42335,1.42341,488700000.0
2006-10-20 08:40:00,1.42326,1.42353,1.42318,1.42329,337800000.0
2006-10-20 08:41:00,1.4235,1.42363,1.42329,1.42354,466400001.0
2006-10-20 08:42:00,1.42349,1.42361,1.42318,1.42335,470600000.0
2006-10-20 08:43:00,1.4235,1.4238,1.42331,1.42331,311100000.0
2006-10-20 08:44:00,1.42337,1.42357,1.42335,1.42345,459300001.0
2006-10-20 08:45:00,1.42371,1.42397,1.42361,1.42365,640500001.0
2006-10-20 08:46:00,1.42367,1.42381,1.42344,1.42344,771400001.0
2006-10-20 08:47:00,1.42349,1.42366,1.42341,1.4235,582800003.0
2006-10-20 08:48:00,1.42349,1.42381,1.42342,1.42365,331000001.0
2006-10-20 08:49:00,1.42363,1.42388,1.42361,1.4237,474500001.0
2006-10-20 08:50:00,1.42409,1.42415,1.42374,1.42374,513200001.0
2006-10-20 08:51:00,1.42393,1.42412,1.42354,1.42371,556800001.0
2006-10-20 08:52:00,1.42377,1.42387,1.42351,1.42354,583900002.0
2006-10-20 08:53:00,1.42382,1.42417,1.4237,1.424,495000000.0
2006-10-20 08:54:00,1.42404,1.42416,1.42376,1.42392,710900003.0
2006-10-20 08:55:00,1.42395,1.42428,1.42389,1.42394,622900001.0
2006-10-20 08:56:00,1.42378,1.42379,1.42342,1.42346,548400001.0
2006-10-20 08:57:00,1.42333,1.42369,1.42315,1.42315,524500000.0
2006-10-20 08:58:00,1.42316,1.42357,1.42305,1.42305,468100001.0
2006-10-20 08:59:00,1.42282,1.42299,1.42256,1.42256,380500001.0
2006-10-20 09:00:00,1.42274,1.42292,1.42262,1.42273,516900002.0
2006-10-20 09:01:00,1.4227,1.42286,1.42253,1.42274,399300001.0
2006-10-20 09:02:00,1.42274,1.42298,1.42268,1.4228,646900001.0
2006-10-20 09:03:00,1.42288,1.42326,1.42278,1.42324,611900001.0
2006-10-20 09:04:00,1.42357,1.4238,1.42331,1.42334,636000000.0
2006-10-20 09:05:00,1.42327,1.42333,1.42303,1.42313,612100001.0
2006-10-20 09:06:00,1.423,1.4232,1.42284,1.42301,554400002.0
2006-10-20 09:07:00,1.42282,1.42318,1.42281,1.42281,361900000.0
2006-10-20 09:08:00,1.42289,1.42319,1.42274,1.4231,279700002.0
2006-10-20 09:09:00,1.42311,1.42323,1.42299,1.42303,272000000.0
2006-10-20 09:10:00,1.42302,1.42338,1.42302,1.4232,304100001.0
2006-10-20 09:11:00,1.42328,1.4236,1.42324,1.42336,571300001.0
2006-10-20 09:12:00,1.42348,1.42379,1.42331,1.42345,478000004.0
2006-10-20 09:13:00,1.42348,1.42364,1.42339,1.42341,513500000.0
2006-10-20 09:14:00,1.42338,1.42356,1.42331,1.42356,304600000.0
2006-10-20 09:15:00,1.42351,1.42361,1.42336,1.42361,410000000.0
2006-10-20 09:16:00,1.42371,1.42393,1.42349,1.42367,502800000.0
2006-10-20 09:17:00,1.42353,1.42373,1.42344,1.42354,521000002.0
2006-10-20 09:18:00,1.42345,1.42358,1.42336,1.42338,161100000.0
2006-10-20 09:19:00,1.42343,1.42366,1.42332,1.42338,540300001.0
2006-10-20 09:20:00,1.42333,1.4235,1.42329,1.4233,298400000.0
2006-10-20 09:21:00,1.42334,1.42339,1.42317,1.42332,365000004.0
2006-10-20 09:22:00,1.42329,1.42355,1.42327,1.42337,396600001.0
2006-10-20 09:23:00,1.42364,1.42372,1.42349,1.42365,387400001.0
2006-10-20 09:24:00,1.42349,1.42349,1.42312,1.42321,311600000.0
2006-10-20 09:25:00,1.42321,1.42341,1.4232,1.42339,395800000.0
2006-10-20 09:26:00,1.42318,1.42327,1.42301,1.42304,554500001.0
2006-10-20 09:27:00,1.42288,1.42304,1.42275,1.42288,417200001.0
2006-10-20 09:28:00,1.42293,1.42313,1.42275,1.42302,508300001.0
2006-10-20 09:29:00,1.42298,1.42298,1.42211,1.42216,432700000.0
2006-10-20 09:30:00,1.42202,1.42202,1.42151,1.42179,719300001.0
2006-10-20 09:31:00,1.42172,1.4221,1.42172,1.42191,373800000.0
2006-10-20 09:32:00,1.42197,1.42225,1.42197,1.42219,388300000.0
2006-10-20 09:33:00,1.42208,1.42221,1.42185,1.42185,314500004.0
2006-10-20 09:34:00,1.42204,1.42215,1.422,1.42207,421000000.0
2006-10-20 09:35:00,1.42205,1.42222,1.42195,1.42207,287000000.0
2006-10-20 09:36:00,1.42215,1.42224,1.42192,1.4221,382300000.0
2006-10-20 09:37:00,1.42211,1.42227,1.42195,1.42219,360000000.0
2006-10-20 09:38:00,1.42205,1.42236,1.42204,1.42215,439100000.0
2006-10-20 09:39:00,1.42231,1.42231,1.42201,1.42211,423200000.0
2006-10-20 09:40:00,1.42202,1.42214,1.42154,1.42194,395400002.0
2006-10-20 09:41:00,1.42203,1.42219,1.42192,1.42218,507000000.0
2006-10-20 09:42:00,1.42214,1.42232,1.42201,1.42209,491400001.0
2006-10-20 09:43:00,1.42227,1.42267,1.42227,1.4224,277400001.0
2006-10-20 09:44:00,1.42247,1.42278,1.42244,1.42249,474300000.0
2006-10-20 09:45:00,1.42259,1.42276,1.4225,1.42272,575300000.0
2006-10-20 09:46:00,1.42271,1.42279,1.42263,1.42269,254700000.0
2006-10-20 09:47:00,1.42278,1.42286,1.42265,1.42285,443700000.0
2006-10-20 09:48:00,1.42287,1.42292,1.42265,1.42269,365300003.0
2006-10-20 09:49:00,1.42274,1.42319,1.42274,1.42308,578400002.0
2006-10-20 09:50:00,1.42294,1.42306,1.42278,1.42287,514100004.0
2006-10-20 09:51:00,1.42271,1.4229,1.42256,1.42268,526600002.0
2006-10-20 09:52:00,1.42265,1.42277,1.4225,1.4226,400900001.0
2006-10-20 09:53:00,1.42258,1.42282,1.42255,1.42275,306500000.0
2006-10-20 09:54:00,1.42268,1.42291,1.42257,1.42264,492200001.0
2006-10-20 09:55:00,1.4227,1.42292,1.4226,1.42287,598800000.0
2006-10-20 09:56:00,1.4229,1.42305,1.42275,1.42285,427400001.0
2006-10-20 09:57:00,1.42295,1.42295,1.42265,1.42267,561500000.0
2006-10-20 09:58:00,1.42278,1.42299,1.42262,1.42279,803200002.0
2006-10-20 09:59:00,1.42274,1.42285,1.42241,1.42269,645900002.0
2006-10-20 10:00:00,1.42265,1.42271,1.42237,1.42239,256900000.0
2006-10-20 10:01:00,1.42234,1.42235,1.42195,1.4221,621200000.0
2006-10-20 10:02:00,1.42217,1.42227,1.42195,1.42209,613700001.0
2006-10-20 10:03:00,1.42205,1.42232,1.42199,1.42214,478900003.0
2006-10-20 10:04:00,1.42213,1.42218,1.42178,1.42202,448000000.0
2006-10-20 10:05:00,1.42171,1.4219,1.42165,1.42173,378300000.0
2006-10-20 10:06:00,1.42165,1.42193,1.42161,1.42178,511300002.0
2006-10-20 10:07:00,1.42178,1.42206,1.42171,1.42185,536000000.0
2006-10-20 10:08:00,1.42177,1.42212,1.42176,1.4219,496000002.0
2006-10-20 10:09:00,1.42202,1.42204,1.42175,1.42198,501900000.0
2006-10-20 10:10:00,1.42201,1.42209,1.4218,1.42209,326900000.0
2006-10-20 10:11:00,1.42216,1.42222,1.42181,1.42188,381900001.0
2006-10-20 10:12:00,1.42193,1.42244,1.42179,1.42217,468300003.0
2006-10-20 10:13:00,1.42228,1.42238,1.42217,1.42222,476200001.0
2006-10-20 10:14:00,1.4222,1.42231,1.42205,1.4222,604500003.0
2006-10-20 10:15:00,1.42228,1.42249,1.42218,1.42243,444400000.0
2006-10-20 10:16:00,1.42251,1.4227,1.42231,1.42255,409700001.0
2006-10-20 10:17:00,1.42249,1.42253,1.42202,1.42215,313600001.0
2006-10-20 10:18:00,1.42218,1.42228,1.42193,1.42193,406800001.0
2006-10-20 10:19:00,1.42195,1.42196,1.42176,1.42195,327900000.0
2006-10-20 10:20:00,1.42179,1.42196,1.42172,1.42189,560700002.0
2006-10-20 10:21:00,1.422,1.42208,1.42184,1.42196,422400002.0
2006-10-20 10:22:00,1.42191,1.42211,1.42184,1.42194,343100001.0
2006-10-20 10:23:00,1.42182,1.42211,1.42174,1.42197,507700001.0
2006-10-20 10:24:00,1.42203,1.42203,1.4218,1.42199,424800002.0
2006-10-20 10:25:00,1.42213,1.4223,1.42199,1.4223,427900001.0
2006-10-20 10:26:00,1.42227,1.42227,1.42195,1.42203,474200001.0
2006-10-20 10:27:00,1.42191,1.42191,1.42169,1.42178,469900001.0
2006-10-20 10:28:00,1.42181,1.42202,1.42173,1.42184,666800000.0
2006-10-20 10:29:00,1.42176,1.42193,1.42162,1.42178,468200000.0
2006-10-20 10:30:00,1.42183,1.42218,1.42173,1.42203,671800002.0
2006-10-20 10:31:00,1.42186,1.42217,1.4218,1.42194,591700001.0
2006-10-20 10:32:00,1.422,1.42224,1.42186,1.42186,509700001.0
2006-10-20 10:33:00,1.42207,1.42224,1.42191,1.42224,477400002.0
2006-10-20 10:34:00,1.42213,1.42213,1.42184,1.42193,381700001.0
2006-10-20 10:35:00,1.42188,1.4221,1.42182,1.42194,472000002.0
2006-10-20 10:36:00,1.42204,1.42239,1.42199,1.42216,518800001.0
2006-10-20 10:37:00,1.42224,1.42225,1.42196,1.42225,543300002.0
2006-10-20 10:38:00,1.42222,1.42231,1.42205,1.42206,456200001.0
2006-10-20 10:39:00,1.42224,1.42237,1.42211,1.4223,421900001.0
2006-10-20 10:40:00,1.42223,1.4223,1.42208,1.42227,319800001.0
2006-10-20 10:41:00,1.42227,1.42231,1.42198,1.4221,638600001.0
2006-10-20 10:42:00,1.4222,1.42227,1.42203,1.42219,417700000.0
2006-10-20 10:43:00,1.42223,1.42234,1.42199,1.42205,435600002.0
2006-10-20 10:44:00,1.42229,1.4225,1.42197,1.42237,558600000.0
2006-10-20 10:45:00,1.42243,1.42246,1.42218,1.42239,505600000.0
2006-10-20 10:46:00,1.42243,1.42251,1.42223,1.42249,294300000.0
2006-10-20 10:47:00,1.42251,1.42259,1.42234,1.42235,403100001.0
2006-10-20 10:48:00,1.42249,1.42272,1.42241,1.42258,521400001.0
2006-10-20 10:49:00,1.42264,1.42278,1.42244,1.42256,381000001.0
2006-10-20 10:50:00,1.42251,1.42285,1.42241,1.42262,532200003.0
2006-10-20 10:51:00,1.42268,1.42311,1.42264,1.4228,456600001.0
2006-10-20 10:52:00,1.42277,1.42294,1.42261,1.42266,354200001.0
2006-10-20 10:53:00,1.4225,1.42264,1.42227,1.42231,389200001.0
2006-10-20 10:54:00,1.42233,1.42255,1.42221,1.42245,444500002.0
2006-10-20 10:55:00,1.42241,1.42253,1.42226,1.42253,454600001.0
2006-10-20 10:56:00,1.42256,1.42269,1.42229,1.42244,465900000.0
2006-10-20 10:57:00,1.42243,1.42262,1.42233,1.42258,401800002.0
2006-10-20 10:58:00,1.42265,1.42292,1.42256,1.42273,472300000.0
2006-10-20 10:59:00,1.4226,1.42288,1.4224,1.4227,819000001.0
2006-10-20 11:00:00,1.4228,1.42295,1.42246,1.4226,518100000.0
2006-10-20 11:01:00,1.42253,1.42281,1.42251,1.42253,589400002.0
2006-10-20 11:02:00,1.4223,1.42233,1.4219,1.42191,494700002.0
2006-10-20 11:03:00,1.42178,1.42213,1.42178,1.4219,256200000.0
2006-10-20 11:04:00,1.4219,1.42222,1.4218,1.42197,530900000.0
2006-10-20 11:05:00,1.42209,1.42209,1.42182,1.42192,498600001.0
2006-10-20 11:06:00,1.42172,1.4218,1.42137,1.42159,613600000.0
2006-10-20 11:07:00,1.42176,1.42213,1.42143,1.42184,253900000.0
2006-10-20 11:08:00,1.42196,1.42197,1.42154,1.42181,412000002.0
2006-10-20 11:09:00,1.42141,1.42191,1.42141,1.42177,375500000.0
2006-10-20 11:10:00,1.42164,1.42176,1.42149,1.42171,439600002.0
2006-10-20 11:11:00,1.42159,1.42183,1.42143,1.42165,511100000.0
2006-10-20 11:12:00,1.42146,1.42175,1.42144,1.42147,513800000.0
2006-10-20 11:13:00,1.42148,1.42167,1.42127,1.42164,369400000.0
2006-10-20 11:14:00,1.42155,1.42182,1.42154,1.42163,496700002.0
2006-10-20 11:15:00,1.42166,1.42166,1.42136,1.42139,460300001.0
2006-10-20 11:16:00,1.42137,1.42151,1.42115,1.42144,466800001.0
2006-10-20 11:17:00,1.42149,1.42163,1.42142,1.42152,448100002.0
2006-10-20 11:18:00,1.4215,1.42168,1.42135,1.42148,342900000.0
2006-10-20 11:19:00,1.42148,1.42175,1.42135,1.42139,374000000.0
2006-10-20 11:20:00,1.42132,1.42159,1.42132,1.42136,565000000.0
2006-10-20 11:21:00,1.42145,1.4216,1.42119,1.42137,540100000.0
2006-10-20 11:22:00,1.42111,1.42139,1.42093,1.42134,642500000.0
2006-10-20 11:23:00,1.42135,1.42161,1.42123,1.42143,466700000.0
2006-10-20 11:24:00,1.42146,1.42168,1.42139,1.42159,382100001.0
2006-10-20 11:25:00,1.42169,1.42177,1.42155,1.42172,452500001.0
2006-10-20 11:26:00,1.4218,1.4218,1.42126,1.42126,544800002.0
2006-10-20 11:27:00,1.42134,1.42145,1.42106,1.42112,582100002.0
2006-10-20 11:28:00,1.42119,1.42129,1.42101,1.4212,372200002.0
2006-10-20 11:29:00,1.42121,1.42131,1.42101,1.42121,447300000.0
2006-10-20 11:30:00,1.42121,1.42126,1.42106,1.42114,438400001.0
2006-10-20 11:31:00,1.42105,1.42133,1.42093,1.42101,573100001.0
2006-10-20 11:32:00,1.42102,1.42121,1.42092,1.42112,499400000.0
2006-10-20 11:33:00,1.42108,1.42139,1.42108,1.42131,518300002.0
2006-10-20 11:34:00,1.42147,1.42154,1.4211,1.42113,589000001.0
2006-10-20 11:35:00,1.42123,1.42152,1.4212,1.42127,545700002.0
2006-10-20 11:36:00,1.42123,1.42143,1.42116,1.42122,493900000.0
2006-10-20 11:37:00,1.4214,1.42157,1.42127,1.42151,515600004.0
2006-10-20 11:38:00,1.42151,1.42151,1.42121,1.42121,544000003.0
2006-10-20 11:39:00,1.42109,1.42123,1.4208,1.42093,637700000.0
2006-10-20 11:40:00,1.42112,1.42136,1.42104,1.42122,665300002.0
2006-10-20 11:41:00,1.4212,1.42131,1.42094,1.42109,752300003.0
2006-10-20 11:42:00,1.42104,1.42129,1.42089,1.42103,496500000.0
2006-10-20 11:43:00,1.42096,1.42115,1.42089,1.42095,606500001.0
2006-10-20 11:44:00,1.42104,1.42127,1.42089,1.42095,603800002.0
2006-10-20 11:45:00,1.421,1.42119,1.42087,1.42114,548000003.0
2006-10-20 11:46:00,1.42117,1.4212,1.42094,1.42115,500900000.0
2006-10-20 11:47:00,1.42098,1.42105,1.42063,1.42065,490500000.0
2006-10-20 11:48:00,1.42056,1.42078,1.42026,1.42026,612700003.0
2006-10-20 11:49:00,1.42032,1.42061,1.42021,1.42021,508400003.0
2006-10-20 11:50:00,1.42024,1.42031,1.41979,1.4199,381600000.0
2006-10-20 11:51:00,1.41988,1.41991,1.41971,1.41979,169600000.0
2006-10-20 11:52:00,1.41952,1.41976,1.41949,1.41957,250700001.0
2006-10-20 11:53:00,1.41944,1.4197,1.4194,1.41958,217200000.0
2006-10-20 11:54:00,1.41957,1.41971,1.41939,1.41962,346700000.0
2006-10-20 11:55:00,1.41973,1.41984,1.41954,1.41961,449800000.0
2006-10-20 11:56:00,1.41956,1.41969,1.41939,1.41952,401700002.0
2006-10-20 11:57:00,1.41941,1.41951,1.41904,1.41916,538400001.0
2006-10-20 11:58:00,1.41914,1.41925,1.41891,1.41891,407800000.0
2006-10-20 11:59:00,1.41896,1.41911,1.41853,1.41877,442400000.0
2006-10-20 12:00:00,1.41877,1.41877,1.41809,1.41865,534300002.0
2006-10-20 12:01:00,1.41865,1.41893,1.41862,1.41873,451800000.0
2006-10-20 12:02:00,1.41868,1.41882,1.41856,1.4188,423600001.0
2006-10-20 12:03:00,1.41884,1.41884,1.41859,1.41867,361800001.0
2006-10-20 12:04:00,1.41859,1.41896,1.41858,1.41885,482600002.0
2006-10-20 12:05:00,1.41902,1.41933,1.41902,1.41907,387000001.0
2006-10-20 12:06:00,1.41902,1.41963,1.41897,1.41917,328900000.0
2006-10-20 12:07:00,1.41951,1.41951,1.41909,1.41924,293200001.0
2006-10-20 12:08:00,1.41919,1.41957,1.41916,1.41928,492000002.0
2006-10-20 12:09:00,1.41925,1.41936,1.41903,1.41927,427600001.0
2006-10-20 12:10:00,1.41936,1.41985,1.41922,1.41969,332200000.0
2006-10-20 12:11:00,1.41983,1.42008,1.4197,1.41982,239800000.0
2006-10-20 12:12:00,1.41994,1.42013,1.41989,1.41994,216400001.0
2006-10-20 12:13:00,1.42,1.42018,1.41988,1.42011,531800000.0
2006-10-20 12:14:00,1.42023,1.42045,1.42007,1.42025,568900001.0
2006-10-20 12:15:00,1.42009,1.42024,1.42002,1.4201,299500001.0
2006-10-20 12:16:00,1.41995,1.42003,1.41925,1.41925,420400001.0
2006-10-20 12:17:00,1.41928,1.41933,1.41919,1.41931,230700001.0
2006-10-20 12:18:00,1.41934,1.41954,1.41915,1.41937,297500001.0
2006-10-20 12:19:00,1.41934,1.41951,1.41924,1.41936,470500000.0
2006-10-20 12:20:00,1.41934,1.41969,1.41934,1.41967,448300002.0
2006-10-20 12:21:00,1.41965,1.41992,1.41955,1.41973,440600001.0
2006-10-20 12:22:00,1.41977,1.41992,1.41962,1.41978,321800001.0
2006-10-20 12:23:00,1.41973,1.41997,1.41972,1.41983,392600001.0
2006-10-20 12:24:00,1.41964,1.41997,1.4196,1.41975,570000001.0
2006-10-20 12:25:00,1.42014,1.42034,1.41996,1.42,408200000.0
2006-10-20 12:26:00,1.41994,1.42023,1.41994,1.42019,470000001.0
2006-10-20 12:27:00,1.42016,1.42043,1.42013,1.42013,434600000.0
2006-10-20 12:28:00,1.42006,1.42033,1.41999,1.4202,488200003.0
2006-10-20 12:29:00,1.42006,1.4204,1.42006,1.4202,729600003.0
2006-10-20 12:30:00,1.42028,1.42044,1.42003,1.42025,615400001.0
2006-10-20 12:31:00,1.42019,1.42032,1.41994,1.42012,638800000.0
2006-10-20 12:32:00,1.42022,1.42064,1.42022,1.42035,737900005.0
2006-10-20 12:33:00,1.4205,1.42063,1.42037,1.42047,47200000.0
2006-10-20 12:34:00,1.42036,1.42061,1.4202,1.42035,587000001.0
2006-10-20 12:35:00,1.42059,1.42071,1.42042,1.42052,621100001.0
2006-10-20 12:36:00,1.42047,1.42057,1.42034,1.42038,383300000.0
2006-10-20 12:37:00,1.42039,1.42056,1.42024,1.42038,449900000.0
2006-10-20 12:38:00,1.42042,1.42062,1.42036,1.42049,679700003.0
2006-10-20 12:39:00,1.4205,1.42054,1.42022,1.42042,446100000.0
2006-10-20 12:40:00,1.42045,1.42059,1.42035,1.42059,491400001.0
2006-10-20 12:41:00,1.42054,1.42068,1.42043,1.42043,301400002.0
2006-10-20 12:42:00,1.4204,1.42061,1.42037,1.4205,407600001.0
2006-10-20 12:43:00,1.42042,1.42072,1.4204,1.42045,417000000.0
2006-10-20 12:44:00,1.42037,1.4204,1.42004,1.42019,423000002.0
2006-10-20 12:45:00,1.42017,1.42017,1.41966,1.41976,421700001.0
2006-10-20 12:46:00,1.41959,1.41967,1.41944,1.41962,422000001.0
2006-10-20 12:47:00,1.41971,1.42006,1.4196,1.41992,347800001.0
2006-10-20 12:48:00,1.41988,1.42013,1.41986,1.42,514300001.0
2006-10-20 12:49:00,1.42007,1.42019,1.41988,1.41996,441200000.0
2006-10-20 12:50:00,1.42006,1.42037,1.41995,1.41996,506500000.0
2006-10-20 12:51:00,1.41997,1.42033,1.41997,1.42012,410800002.0
2006-10-20 12:52:00,1.42012,1.42025,1.41989,1.42015,364200002.0
2006-10-20 12:53:00,1.42019,1.42052,1.42017,1.42051,285400000.0
2006-10-20 12:54:00,1.42051,1.42089,1.42051,1.42075,443100002.0
2006-10-20 12:55:00,1.42072,1.42072,1.42026,1.42036,464300000.0
2006-10-20 12:56:00,1.42031,1.42054,1.42015,1.42035,411500001.0
2006-10-20 12:57:00,1.42052,1.42065,1.4203,1.42049,523900000.0
2006-10-20 12:58:00,1.42065,1.42077,1.42022,1.42022,358200000.0
2006-10-20 12:59:00,1.41984,1.41984,1.4187,1.41921,724500001.0
2006-10-20 13:00:00,1.41907,1.41907,1.41819,1.41824,227100001.0
2006-10-20 13:01:00,1.41828,1.41858,1.41823,1.41851,333900001.0
2006-10-20 13:02:00,1.41869,1.41886,1.41853,1.41885,367500000.0
2006-10-20 13:03:00,1.41884,1.41885,1.41817,1.41839,464100000.0
2006-10-20 13:04:00,1.41836,1.41846,1.41814,1.41831,289200002.0
2006-10-20 13:05:00,1.4184,1.41856,1.41829,1.41835,134800000.0
2006-10-20 13:06:00,1.4184,1.41856,1.41809,1.4185,427000000.0
2006-10-20 13:07:00,1.41824,1.41859,1.41824,1.41848,319800000.0
2006-10-20 13:08:00,1.41857,1.41893,1.41857,1.41887,204300001.0
2006-10-20 13:09:00,1.41888,1.41916,1.41874,1.4188,285400000.0
2006-10-20 13:10:00,1.41885,1.41913,1.41873,1.41902,126700000.0
2006-10-20 13:11:00,1.4195,1.41979,1.41931,1.4197,415000002.0
2006-10-20 13:12:00,1.41964,1.41986,1.41955,1.41972,301300001.0
2006-10-20 13:13:00,1.41973,1.41991,1.4197,1.41981,314200001.0
2006-10-20 13:14:00,1.41985,1.41985,1.41943,1.41943,353700001.0
2006-10-20 13:15:00,1.41928,1.41989,1.41928,1.41989,434100000.0
2006-10-20 13:16:00,1.42,1.42008,1.41995,1.41995,102800000.0
2006-10-20 13:17:00,1.42,1.42,1.41972,1.41978,151600001.0
2006-10-20 13:18:00,1.4197,1.41994,1.41953,1.41957,311400002.0
2006-10-20 13:19:00,1.41915,1.4195,1.41903,1.41922,264400001.0
2006-10-20 13:20:00,1.41905,1.41911,1.41887,1.41907,193100000.0
2006-10-20 13:21:00,1.41901,1.41904,1.41896,1.41901,147800000.0
2006-10-20 13:22:00,1.41904,1.41922,1.41897,1.41922,226900000.0
2006-10-20 13:23:00,1.41916,1.4198,1.41902,1.41902,235500000.0
2006-10-20 13:24:00,1.41885,1.41885,1.41823,1.41842,227000000.0
2006-10-20 13:25:00,1.41829,1.41837,1.41769,1.41778,123200000.0
2006-10-20 13:26:00,1.4178,1.41828,1.4178,1.41825,206800000.0
2006-10-20 13:27:00,1.41817,1.41832,1.41805,1.41806,338500000.0
2006-10-20 13:28:00,1.41818,1.41828,1.41801,1.41801,563000000.0
2006-10-20 13:29:00,1.41772,1.41792,1.41719,1.41735,632300001.0
2006-10-20 13:30:00,1.41733,1.41768,1.41717,1.41737,585100001.0
2006-10-20 13:31:00,1.41748,1.41826,1.41748,1.41795,539700000.0
2006-10-20 13:32:00,1.41793,1.418,1.41773,1.41786,236200001.0
2006-10-20 13:33:00,1.4178,1.41796,1.41767,1.41784,398500001.0
2006-10-20 13:34:00,1.4177,1.41783,1.41752,1.41757,319300002.0
2006-10-20 13:35:00,1.4176,1.41763,1.41725,1.41728,369500000.0
2006-10-20 13:36:00,1.41709,1.41718,1.41692,1.41702,494700004.0
2006-10-20 13:37:00,1.41701,1.41724,1.417,1.417,493100000.0
2006-10-20 13:38:00,1.4167,1.41694,1.41668,1.41677,423400001.0
2006-10-20 13:39:00,1.41681,1.41693,1.41659,1.41659,274900000.0
2006-10-20 13:40:00,1.41637,1.4166,1.41593,1.41599,421000000.0
2006-10-20 13:41:00,1.41615,1.41615,1.4157,1.4161,246300001.0
2006-10-20 13:42:00,1.41617,1.4163,1.41595,1.41605,189200002.0
2006-10-20 13:43:00,1.41614,1.41616,1.41597,1.41598,125100000.0
2006-10-20 13:44:00,1.41601,1.41621,1.41596,1.41619,227800000.0
2006-10-20 13:45:00,1.4164,1.41664,1.4163,1.4164,472700000.0
2006-10-20 13:46:00,1.41645,1.41657,1.41627,1.41647,433800000.0
2006-10-20 13:47:00,1.41651,1.41678,1.41639,1.41653,466300000.0
2006-10-20 13:48:00,1.4166,1.41668,1.41651,1.41668,205600000.0
2006-10-20 13:49:00,1.41691,1.41695,1.41675,1.41681,212500000.0
2006-10-20 13:50:00,1.41693,1.41697,1.41679,1.41687,268500000.0
2006-10-20 13:51:00,1.41697,1.41703,1.41674,1.41692,255600001.0
2006-10-20 13:52:00,1.41671,1.41729,1.41671,1.41729,445800003.0
2006-10-20 13:53:00,1.41729,1.41758,1.41729,1.41743,486500000.0
2006-10-20 13:54:00,1.41738,1.41752,1.41699,1.41727,402600002.0
2006-10-20 13:55:00,1.41701,1.4172,1.41676,1.41688,288300000.0
2006-10-20 13:56:00,1.41688,1.41706,1.41678,1.4169,415500002.0
2006-10-20 13:57:00,1.41691,1.4171,1.41681,1.41707,374500000.0
2006-10-20 13:58:00,1.41701,1.41722,1.41693,1.41699,243000003.0
2006-10-20 13:59:00,1.41683,1.41722,1.41683,1.41698,439200002.0
2006-10-20 14:00:00,1.41685,1.41695,1.4168,1.41687,320800000.0
2006-10-20 14:01:00,1.41688,1.41694,1.41676,1.41686,338300000.0
2006-10-20 14:02:00,1.4169,1.41701,1.41679,1.4169,340800002.0
2006-10-20 14:03:00,1.41697,1.41713,1.41676,1.41678,444100000.0
2006-10-20 14:04:00,1.41676,1.41683,1.41652,1.41659,409800001.0
2006-10-20 14:05:00,1.41656,1.41672,1.41607,1.4165,367100001.0
2006-10-20 14:06:00,1.4165,1.4165,1.41581,1.41591,361900000.0
2006-10-20 14:07:00,1.41598,1.41598,1.41565,1.41585,341800001.0
2006-10-20 14:08:00,1.41584,1.41584,1.4155,1.41551,367900000.0
2006-10-20 14:09:00,1.41564,1.41564,1.41501,1.41501,176200000.0
2006-10-20 14:10:00,1.41518,1.41555,1.41518,1.41541,266900000.0
2006-10-20 14:11:00,1.4154,1.4154,1.41521,1.41535,106600000.0
2006-10-20 14:12:00,1.41528,1.41528,1.4149,1.41493,224900000.0
2006-10-20 14:13:00,1.41473,1.41495,1.41468,1.41485,185500000.0
2006-10-20 14:14:00,1.41494,1.41506,1.41485,1.41504,243200001.0
2006-10-20 14:15:00,1.41518,1.41531,1.41486,1.41507,386700000.0
2006-10-20 14:16:00,1.41511,1.41535,1.41509,1.41526,195900000.0
2006-10-20 14:17:00,1.41528,1.41532,1.41498,1.4151,699800003.0
2006-10-20 14:18:00,1.41511,1.41543,1.41505,1.41543,362200003.0
2006-10-20 14:19:00,1.41524,1.41524,1.41454,1.41461,449400000.0
2006-10-20 14:20:00,1.4147,1.41509,1.41467,1.41487,218000000.0
2006-10-20 14:21:00,1.41479,1.41512,1.41465,1.41484,348900000.0
2006-10-20 14:22:00,1.41485,1.41485,1.41437,1.41465,601900002.0
2006-10-20 14:23:00,1.415,1.41508,1.41475,1.41504,173200001.0
2006-10-20 14:24:00,1.41506,1.41538,1.415,1.41512,532200001.0
2006-10-20 14:25:00,1.41518,1.41552,1.41509,1.41515,621600002.0
2006-10-20 14:26:00,1.41511,1.41519,1.41491,1.41506,624200004.0
2006-10-20 14:27:00,1.41514,1.41525,1.41488,1.41525,446000002.0
2006-10-20 14:28:00,1.41514,1.41527,1.41479,1.41521,41100000.0
2006-10-20 14:29:00,1.41512,1.41541,1.41503,1.41541,42800000.0
2006-10-20 14:30:00,1.4154,1.4154,1.41458,1.41506,49200001.0
2006-10-20 14:31:00,1.41453,1.41501,1.41453,1.41484,41300000.0
2006-10-20 14:32:00,1.41507,1.41523,1.41501,1.41523,37800000.0
2006-10-20 14:33:00,1.4152,1.41528,1.41511,1.41516,44200001.0
2006-10-20 14:34:00,1.4151,1.41543,1.41503,1.41543,18400000.0
2006-10-20 14:35:00,1.41569,1.41571,1.41558,1.41563,15000000.0
2006-10-20 14:36:00,1.41583,1.41604,1.41547,1.41547,44200000.0
2006-10-20 14:37:00,1.41596,1.41596,1.41563,1.4159,35400000.0
2006-10-20 14:38:00,1.41581,1.41581,1.41546,1.41569,20000000.0
2006-10-20 14:39:00,1.41555,1.41592,1.41529,1.41586,31600000.0
2006-10-20 14:40:00,1.41578,1.41578,1.41557,1.41567,35600000.0
2006-10-20 14:41:00,1.41579,1.41629,1.41565,1.41628,54100000.0
2006-10-20 14:42:00,1.41611,1.41611,1.41556,1.41556,37800000.0
2006-10-20 14:43:00,1.41613,1.41659,1.41596,1.41596,44200000.0
2006-10-20 14:44:00,1.41582,1.41631,1.41578,1.41614,55800001.0
2006-10-20 14:45:00,1.41602,1.41655,1.41585,1.4163,46400000.0
2006-10-20 14:46:00,1.41643,1.41649,1.41627,1.41637,32800000.0
2006-10-20 14:47:00,1.41646,1.41646,1.4159,1.41602,38800000.0
2006-10-20 14:48:00,1.41583,1.41585,1.41565,1.41585,49700000.0
2006-10-20 14:49:00,1.41577,1.41602,1.41573,1.41585,55600001.0
2006-10-20 14:50:00,1.41572,1.41597,1.41568,1.41597,43400000.0
2006-10-20 14:51:00,1.41599,1.41611,1.41591,1.41595,27600000.0
2006-10-20 14:52:00,1.41592,1.41618,1.41591,1.41608,28200000.0
2006-10-20 14:53:00,1.4157,1.41582,1.41542,1.41563,30600000.0
2006-10-20 14:54:00,1.41578,1.41578,1.4154,1.4154,45600000.0
2006-10-20 14:55:00,1.4156,1.41568,1.41535,1.41535,47800000.0
2006-10-20 14:56:00,1.41559,1.41587,1.41548,1.41587,30100000.0
2006-10-20 14:57:00,1.41604,1.41604,1.41557,1.41557,47200001.0
2006-10-20 14:58:00,1.41544,1.4158,1.41544,1.41553,47200000.0
2006-10-20 14:59:00,1.41577,1.41595,1.41571,1.41584,23000000.0
2006-10-20 15:00:00,1.4159,1.41603,1.41555,1.41555,61500000.0
2006-10-20 15:01:00,1.41597,1.41616,1.41581,1.41601,34200000.0
2006-10-20 15:02:00,1.41612,1.41627,1.41563,1.41563,47600000.0
2006-10-20 15:03:00,1.41504,1.41521,1.41471,1.41471,40400000.0
2006-10-20 15:04:00,1.41454,1.41483,1.41448,1.41483,47400000.0
2006-10-20 15:05:00,1.41484,1.41517,1.41474,1.41517,40000000.0
2006-10-20 15:06:00,1.41507,1.41539,1.41477,1.41534,19200000.0
2006-10-20 15:07:00,1.41553,1.4159,1.41542,1.41569,37600000.0
2006-10-20 15:08:00,1.41558,1.41575,1.41553,1.41575,37200000.0
2006-10-20 15:09:00,1.41552,1.41562,1.41525,1.41555,25400000.0
2006-10-20 15:10:00,1.41553,1.41553,1.41522,1.41522,33800000.0
2006-10-20 15:11:00,1.41522,1.41551,1.41519,1.41545,26600000.0
2006-10-20 15:12:00,1.41539,1.41552,1.41525,1.41546,41800001.0
2006-10-20 15:13:00,1.41561,1.41561,1.41537,1.41541,31600000.0
2006-10-20 15:14:00,1.41527,1.41549,1.41527,1.41544,29800000.0
2006-10-20 15:15:00,1.41545,1.4156,1.41502,1.41546,67100000.0
2006-10-20 15:16:00,1.41537,1.41571,1.41535,1.41567,19800000.0
2006-10-20 15:17:00,1.41564,1.41588,1.41559,1.41577,43600000.0
2006-10-20 15:18:00,1.41562,1.41582,1.4154,1.41582,31800000.0
2006-10-20 15:19:00,1.41571,1.41571,1.41545,1.4155,34300000.0
2006-10-20 15:20:00,1.41555,1.41565,1.41548,1.41551,21000000.0
2006-10-20 15:21:00,1.41542,1.41565,1.41535,1.41565,32000000.0
2006-10-20 15:22:00,1.41568,1.41579,1.41552,1.41568,50200000.0
2006-10-20 15:23:00,1.41578,1.41578,1.41561,1.41575,38500000.0
2006-10-20 15:24:00,1.41596,1.41614,1.41588,1.41614,30300000.0
2006-10-20 15:25:00,1.41597,1.41639,1.41584,1.41607,28200000.0
2006-10-20 15:26:00,1.41629,1.41642,1.4162,1.41642,27800000.0
2006-10-20 15:27:00,1.41643,1.41662,1.41636,1.41647,37400000.0
2006-10-20 15:28:00,1.41633,1.41658,1.41633,1.41654,26000000.0
2006-10-20 15:29:00,1.41653,1.41666,1.41642,1.4165,45000000.0
2006-10-20 15:30:00,1.41668,1.41668,1.41633,1.41665,33000000.0
2006-10-20 15:31:00,1.41675,1.41675,1.41652,1.41664,29100000.0
2006-10-20 15:32:00,1.41671,1.41685,1.4166,1.41685,30000000.0
2006-10-20 15:33:00,1.41691,1.41692,1.4163,1.41658,56100000.0
2006-10-20 15:34:00,1.4164,1.4166,1.41635,1.41635,35600000.0
2006-10-20 15:35:00,1.41639,1.41652,1.41603,1.41603,33800000.0
2006-10-20 15:36:00,1.41638,1.41649,1.41618,1.41618,53700000.0
2006-10-20 15:37:00,1.41633,1.41649,1.41633,1.41647,61200000.0
2006-10-20 15:38:00,1.4165,1.41688,1.41634,1.41688,39600000.0
2006-10-20 15:39:00,1.41705,1.41712,1.41688,1.41688,32000000.0
2006-10-20 15:40:00,1.41708,1.41715,1.41682,1.41685,19000000.0
2006-10-20 15:41:00,1.41696,1.41716,1.41671,1.41716,47700000.0
2006-10-20 15:42:00,1.41713,1.41725,1.41703,1.41724,37200001.0
2006-10-20 15:43:00,1.41716,1.41716,1.41662,1.41671,45600000.0
2006-10-20 15:44:00,1.41679,1.41694,1.41653,1.41688,32800000.0
2006-10-20 15:45:00,1.41682,1.41698,1.4166,1.41685,68600000.0
2006-10-20 15:46:00,1.41695,1.41712,1.41687,1.41691,34000000.0
2006-10-20 15:47:00,1.41685,1.4169,1.41657,1.4169,46500000.0
2006-10-20 15:48:00,1.41679,1.41688,1.41655,1.41688,37800000.0
2006-10-20 15:49:00,1.41685,1.41714,1.41685,1.41701,49200000.0
2006-10-20 15:50:00,1.41683,1.41715,1.41683,1.41713,31200000.0
2006-10-20 15:51:00,1.41708,1.41735,1.41705,1.41727,25400000.0
2006-10-20 15:52:00,1.41717,1.41718,1.41676,1.41693,53700000.0
2006-10-20 15:53:00,1.41702,1.41721,1.4169,1.41699,48300000.0
2006-10-20 15:54:00,1.41694,1.41699,1.41673,1.41681,81300000.0
2006-10-20 15:55:00,1.41691,1.41704,1.41671,1.41671,33800000.0
2006-10-20 15:56:00,1.41671,1.4169,1.41645,1.41674,80500000.0
2006-10-20 15:57:00,1.4165,1.41679,1.4165,1.41657,33000000.0
2006-10-20 15:58:00,1.41682,1.41692,1.41662,1.41692,21000000.0
2006-10-20 15:59:00,1.41702,1.41705,1.41686,1.41687,32600000.0
2006-10-20 16:00:00,1.41699,1.41699,1.41674,1.4168,30800000.0
2006-10-20 16:01:00,1.41678,1.41704,1.41662,1.41672,36800001.0
2006-10-20 16:02:00,1.41668,1.41675,1.41649,1.41654,36300000.0
2006-10-20 16:03:00,1.41626,1.41658,1.41619,1.41622,33200000.0
2006-10-20 16:04:00,1.41598,1.41633,1.41597,1.41606,34000000.0
2006-10-20 16:05:00,1.41614,1.41639,1.41612,1.41633,23200000.0
2006-10-20 16:06:00,1.4164,1.41658,1.41627,1.41632,41400000.0
2006-10-20 16:07:00,1.41628,1.41647,1.41628,1.41647,44000000.0
2006-10-20 16:08:00,1.41661,1.41661,1.41638,1.41647,27800000.0
2006-10-20 16:09:00,1.4164,1.41653,1.41618,1.41631,60400000.0
2006-10-20 16:10:00,1.41641,1.41652,1.41632,1.41645,40900000.0
2006-10-20 16:11:00,1.41606,1.41633,1.41601,1.41633,20800000.0
2006-10-20 16:12:00,1.41623,1.41648,1.41615,1.4163,51900000.0
2006-10-20 16:13:00,1.41633,1.41661,1.41633,1.41661,29600000.0
2006-10-20 16:14:00,1.41643,1.41658,1.41629,1.41658,43200000.0
2006-10-20 16:15:00,1.41623,1.41625,1.41598,1.4162,39500000.0
2006-10-20 16:16:00,1.4161,1.41629,1.41605,1.41612,33000000.0
2006-10-20 16:17:00,1.4161,1.41628,1.41609,1.4162,49700000.0
2006-10-20 16:18:00,1.41613,1.41617,1.41605,1.41617,28000000.0
2006-10-20 16:19:00,1.41635,1.41644,1.41607,1.41635,27800000.0
2006-10-20 16:20:00,1.41624,1.41642,1.41619,1.41642,47800000.0
2006-10-20 16:21:00,1.41642,1.41645,1.4157,1.41586,42600000.0
2006-10-20 16:22:00,1.41591,1.41605,1.41572,1.41578,57300000.0
2006-10-20 16:23:00,1.4158,1.41592,1.41565,1.41592,44800000.0
2006-10-20 16:24:00,1.41595,1.41612,1.41592,1.41602,28200000.0
2006-10-20 16:25:00,1.41602,1.41602,1.41539,1.41589,42000000.0
2006-10-20 16:26:00,1.41614,1.41614,1.41567,1.41567,80200003.0
2006-10-20 16:27:00,1.41559,1.41599,1.41559,1.41571,33500000.0
2006-10-20 16:28:00,1.41575,1.41575,1.41539,1.41571,42600000.0
2006-10-20 16:29:00,1.41564,1.41579,1.41559,1.41564,42000001.0
2006-10-20 16:30:00,1.41567,1.41578,1.41562,1.41575,44100000.0
2006-10-20 16:31:00,1.4157,1.4157,1.41544,1.41547,32400000.0
2006-10-20 16:32:00,1.41589,1.41596,1.41543,1.41566,53100000.0
2006-10-20 16:33:00,1.4156,1.41565,1.41543,1.4156,52300000.0
2006-10-20 16:34:00,1.41557,1.41561,1.41519,1.4156,57800001.0
2006-10-20 16:35:00,1.41571,1.41577,1.41545,1.41573,30600000.0
2006-10-20 16:36:00,1.41547,1.41566,1.41524,1.41547,25400000.0
2006-10-20 16:37:00,1.41555,1.41566,1.41507,1.41566,49300000.0
2006-10-20 16:38:00,1.4157,1.41593,1.41548,1.41574,44500000.0
2006-10-20 16:39:00,1.41595,1.4161,1.41579,1.41605,35600000.0
2006-10-20 16:40:00,1.41597,1.41603,1.41572,1.41591,32200000.0
2006-10-20 16:41:00,1.41546,1.41608,1.41546,1.41585,58500001.0
2006-10-20 16:42:00,1.41584,1.41599,1.41584,1.41587,36600001.0
2006-10-20 16:43:00,1.41606,1.41644,1.41606,1.41643,36600000.0
2006-10-20 16:44:00,1.41638,1.41638,1.41602,1.41633,26000000.0
2006-10-20 16:45:00,1.41607,1.4162,1.416,1.41608,35600000.0
2006-10-20 16:46:00,1.41639,1.41664,1.41613,1.41664,57100000.0
2006-10-20 16:47:00,1.41683,1.41692,1.41655,1.41671,33000000.0
2006-10-20 16:48:00,1.41686,1.41686,1.41625,1.41636,42200000.0
2006-10-20 16:49:00,1.41646,1.41679,1.41643,1.41679,47700000.0
2006-10-20 16:50:00,1.41682,1.41687,1.4163,1.41671,35100000.0
2006-10-20 16:51:00,1.41663,1.41669,1.41634,1.41657,25000000.0
2006-10-20 16:52:00,1.41676,1.41694,1.41659,1.41673,60300000.0
2006-10-20 16:53:00,1.41675,1.41682,1.41654,1.41676,66400001.0
2006-10-20 16:54:00,1.41694,1.41705,1.41677,1.41694,33800000.0
2006-10-20 16:55:00,1.41698,1.41698,1.41667,1.41695,33300000.0
2006-10-20 16:56:00,1.41674,1.41679,1.41656,1.41665,49100000.0
2006-10-20 16:57:00,1.41668,1.41741,1.41668,1.41738,26000000.0
2006-10-20 16:58:00,1.41709,1.41709,1.41647,1.41651,33200000.0
2006-10-20 16:59:00,1.41684,1.41713,1.4167,1.41713,35000000.0
2006-10-20 17:00:00,1.41677,1.41714,1.41677,1.41702,44200000.0
2006-10-20 17:01:00,1.41679,1.41721,1.41679,1.4172,53600001.0
2006-10-20 17:02:00,1.41707,1.41748,1.41707,1.41748,33000000.0
2006-10-20 17:03:00,1.41753,1.41754,1.41726,1.41754,46800000.0
2006-10-20 17:04:00,1.41773,1.41773,1.41743,1.41751,39000000.0
2006-10-20 17:05:00,1.41728,1.41752,1.4169,1.41752,21000000.0
2006-10-20 17:06:00,1.41744,1.41746,1.41725,1.41742,44000001.0
2006-10-20 17:07:00,1.41737,1.41759,1.41732,1.41747,53000001.0
2006-10-20 17:08:00,1.41731,1.4176,1.41731,1.41757,43500000.0
2006-10-20 17:09:00,1.41764,1.41792,1.41757,1.41782,37400000.0
2006-10-20 17:10:00,1.41766,1.41777,1.41749,1.41749,35600000.0
2006-10-20 17:11:00,1.41745,1.41745,1.41719,1.41724,18600000.0
2006-10-20 17:12:00,1.41704,1.41775,1.41704,1.41775,28400000.0
2006-10-20 17:13:00,1.41758,1.41758,1.41736,1.41745,31600000.0
2006-10-20 17:14:00,1.41706,1.4175,1.41706,1.41741,50000000.0
2006-10-20 17:15:00,1.41787,1.41793,1.41767,1.41784,42600000.0
2006-10-20 17:16:00,1.4178,1.4181,1.41766,1.41766,30000000.0
2006-10-20 17:17:00,1.41768,1.41785,1.41743,1.41777,48200000.0
2006-10-20 17:18:00,1.41779,1.4178,1.41752,1.4178,36400000.0
2006-10-20 17:19:00,1.41762,1.41799,1.41762,1.41799,40000000.0
2006-10-20 17:20:00,1.41801,1.41817,1.41785,1.41817,42200001.0
2006-10-20 17:21:00,1.41871,1.41871,1.41788,1.4183,63000001.0
2006-10-20 17:22:00,1.41814,1.41849,1.41814,1.41838,48400000.0
2006-10-20 17:23:00,1.41816,1.41865,1.41816,1.41865,46600000.0
2006-10-20 17:24:00,1.41847,1.41854,1.41816,1.41831,31500000.0
2006-10-20 17:25:00,1.41811,1.41826,1.41795,1.41803,35400000.0
2006-10-20 17:26:00,1.41823,1.41827,1.41795,1.41795,31600000.0
2006-10-20 17:27:00,1.41809,1.41809,1.41754,1.41754,30800000.0
2006-10-20 17:28:00,1.41781,1.41789,1.41772,1.41773,30100000.0
2006-10-20 17:29:00,1.41786,1.41827,1.4178,1.41822,51600000.0
2006-10-20 17:30:00,1.41825,1.41832,1.41787,1.4181,39800000.0
2006-10-20 17:31:00,1.41815,1.41844,1.41809,1.4182,36200000.0
2006-10-20 17:32:00,1.41817,1.41857,1.41817,1.41847,42200000.0
2006-10-20 17:33:00,1.4186,1.41866,1.41827,1.41829,32400000.0
2006-10-20 17:34:00,1.41834,1.41856,1.41816,1.41853,31800000.0
2006-10-20 17:35:00,1.41858,1.41858,1.41828,1.41841,36300000.0
2006-10-20 17:36:00,1.41837,1.41856,1.41823,1.41856,44200000.0
2006-10-20 17:37:00,1.41846,1.41846,1.41774,1.41814,24400000.0
2006-10-20 17:38:00,1.4182,1.41857,1.4182,1.41838,47000000.0
2006-10-20 17:39:00,1.41846,1.41856,1.41839,1.41856,21400000.0
2006-10-20 17:40:00,1.41835,1.41859,1.41835,1.41844,23200000.0
2006-10-20 17:41:00,1.41842,1.41842,1.41825,1.41832,50600000.0
2006-10-20 17:42:00,1.41832,1.41838,1.41787,1.41823,37800000.0
2006-10-20 17:43:00,1.41835,1.41846,1.41818,1.41835,73000000.0
2006-10-20 17:44:00,1.41823,1.41833,1.41819,1.41831,35400000.0
2006-10-20 17:45:00,1.41835,1.41882,1.41835,1.41869,39000000.0
2006-10-20 17:46:00,1.41865,1.41866,1.41849,1.41862,38800000.0
2006-10-20 17:47:00,1.41858,1.41883,1.41852,1.41852,24400000.0
2006-10-20 17:48:00,1.41862,1.41876,1.41835,1.41867,38600000.0
2006-10-20 17:49:00,1.41867,1.41874,1.41833,1.41865,47900000.0
2006-10-20 17:50:00,1.41872,1.41879,1.41849,1.41879,31700000.0
2006-10-20 17:51:00,1.41859,1.41873,1.41839,1.41855,25600000.0
2006-10-20 17:52:00,1.41867,1.41867,1.41845,1.41861,32800000.0
2006-10-20 17:53:00,1.4185,1.41863,1.41839,1.41856,33300000.0
2006-10-20 17:54:00,1.41841,1.41855,1.41796,1.4184,60400000.0
2006-10-20 17:55:00,1.41844,1.41875,1.41802,1.41875,63600000.0
2006-10-20 17:56:00,1.41858,1.4188,1.41858,1.41867,24200000.0
2006-10-20 17:57:00,1.41874,1.41891,1.4184,1.41857,46800000.0
2006-10-20 17:58:00,1.41864,1.41881,1.41857,1.41879,46700000.0
2006-10-20 17:59:00,1.41872,1.41884,1.41847,1.41851,54500000.0
2006-10-20 18:00:00,1.4187,1.4187,1.41828,1.41841,57500000.0
2006-10-20 18:01:00,1.41846,1.4185,1.41802,1.41822,54200000.0
2006-10-20 18:02:00,1.41832,1.41846,1.41832,1.41835,46000001.0
2006-10-20 18:03:00,1.41818,1.41846,1.41807,1.41807,25100000.0
2006-10-20 18:04:00,1.41836,1.41854,1.41825,1.41825,49600000.0
2006-10-20 18:05:00,1.41835,1.41835,1.4182,1.4182,28200000.0
2006-10-20 18:06:00,1.41821,1.41851,1.41818,1.41841,57600000.0
2006-10-20 18:07:00,1.41855,1.41855,1.41826,1.41847,41800000.0
2006-10-20 18:08:00,1.41831,1.41858,1.41831,1.41843,51300000.0
2006-10-20 18:09:00,1.41833,1.41853,1.41831,1.41835,47700000.0
2006-10-20 18:10:00,1.41845,1.41883,1.41845,1.41855,44900000.0
2006-10-20 18:11:00,1.41858,1.41872,1.41835,1.41838,43800000.0
2006-10-20 18:12:00,1.4184,1.41841,1.41819,1.41819,33400000.0
2006-10-20 18:13:00,1.41831,1.41838,1.41802,1.41819,40000000.0
2006-10-20 18:14:00,1.41761,1.41831,1.41761,1.41826,26700000.0
2006-10-20 18:15:00,1.41814,1.41827,1.41807,1.41813,29000000.0
2006-10-20 18:16:00,1.41824,1.41827,1.41805,1.41805,30600000.0
2006-10-20 18:17:00,1.41812,1.41821,1.41793,1.41793,52600000.0
2006-10-20 18:18:00,1.41797,1.41805,1.41778,1.41802,27800000.0
2006-10-20 18:19:00,1.41808,1.41808,1.41749,1.41749,31600000.0
2006-10-20 18:20:00,1.41756,1.41795,1.41756,1.41777,43500000.0
2006-10-20 18:21:00,1.41784,1.41784,1.41763,1.41766,50600000.0
2006-10-20 18:22:00,1.41768,1.4178,1.4176,1.4176,33000000.0
2006-10-20 18:23:00,1.41766,1.41786,1.4176,1.41781,29300000.0
2006-10-20 18:24:00,1.41783,1.41783,1.4176,1.41773,35800000.0
2006-10-20 18:25:00,1.41796,1.41805,1.41762,1.41777,31700000.0
2006-10-20 18:26:00,1.41768,1.41775,1.41768,1.41771,25200000.0
2006-10-20 18:27:00,1.41769,1.41794,1.41747,1.41789,39500000.0
2006-10-20 18:28:00,1.41768,1.41786,1.41765,1.4177,42600000.0
2006-10-20 18:29:00,1.41766,1.41816,1.41754,1.41807,42200000.0
2006-10-20 18:30:00,1.41813,1.41814,1.41795,1.41803,40900000.0
2006-10-20 18:31:00,1.41812,1.41814,1.4179,1.41802,29200000.0
2006-10-20 18:32:00,1.41808,1.41808,1.41781,1.41803,38500000.0
2006-10-20 18:33:00,1.41819,1.41832,1.41802,1.41802,47800000.0
2006-10-20 18:34:00,1.41788,1.41802,1.41776,1.41795,32800000.0
2006-10-20 18:35:00,1.41792,1.41792,1.41758,1.41783,41000000.0
2006-10-20 18:36:00,1.41766,1.41795,1.41766,1.41788,51400000.0
2006-10-20 18:37:00,1.41798,1.41798,1.41782,1.41796,30600000.0
2006-10-20 18:38:00,1.41777,1.41798,1.41766,1.41798,30400000.0
2006-10-20 18:39:00,1.41775,1.41805,1.41775,1.41803,32600000.0
2006-10-20 18:40:00,1.41793,1.41795,1.41761,1.41767,34400000.0
2006-10-20 18:41:00,1.4178,1.41801,1.41777,1.41794,28400000.0
2006-10-20 18:42:00,1.41787,1.41795,1.41764,1.41795,49200000.0
2006-10-20 18:43:00,1.41796,1.41827,1.41796,1.41796,72100000.0
2006-10-20 18:44:00,1.41799,1.41799,1.41779,1.41779,36900000.0
2006-10-20 18:45:00,1.41797,1.41797,1.41771,1.41771,30200000.0
2006-10-20 18:46:00,1.41796,1.41813,1.41796,1.41805,30800000.0
2006-10-20 18:47:00,1.41843,1.41853,1.41843,1.41849,45800000.0
2006-10-20 18:48:00,1.41845,1.41865,1.41829,1.41848,32800000.0
2006-10-20 18:49:00,1.41857,1.41857,1.41837,1.41847,45400001.0
2006-10-20 18:50:00,1.41857,1.41886,1.41849,1.4187,60500000.0
2006-10-20 18:51:00,1.41854,1.41858,1.41837,1.4184,48600000.0
2006-10-20 18:52:00,1.41818,1.41848,1.41818,1.41832,45800000.0
2006-10-20 18:53:00,1.41827,1.41833,1.41798,1.41798,33000000.0
2006-10-20 18:54:00,1.41805,1.41836,1.41785,1.41836,30800000.0
2006-10-20 18:55:00,1.41812,1.41829,1.41809,1.41822,23400000.0
2006-10-20 18:56:00,1.41817,1.41867,1.41817,1.41823,27800000.0
2006-10-20 18:57:00,1.41839,1.41847,1.41839,1.41844,34600000.0
2006-10-20 18:58:00,1.41847,1.4185,1.41834,1.4184,28800000.0
2006-10-20 18:59:00,1.41839,1.41839,1.4179,1.41832,26000000.0
2006-10-20 19:00:00,1.41861,1.41861,1.41812,1.41844,32600000.0
2006-10-20 19:01:00,1.41857,1.41866,1.41836,1.41847,47600000.0
2006-10-20 19:02:00,1.41849,1.41861,1.41848,1.41858,20600000.0
2006-10-20 19:03:00,1.41819,1.41825,1.41785,1.41799,38600000.0
2006-10-20 19:04:00,1.41801,1.41808,1.41776,1.41796,39700000.0
2006-10-20 19:05:00,1.41823,1.41833,1.41803,1.41813,29300000.0
2006-10-20 19:06:00,1.41824,1.41824,1.41808,1.41819,20000000.0
2006-10-20 19:07:00,1.41834,1.41876,1.41828,1.41876,47000000.0
2006-10-20 19:08:00,1.4186,1.41885,1.41849,1.41849,41600000.0
2006-10-20 19:09:00,1.41843,1.41843,1.41811,1.41822,29400000.0
2006-10-20 19:10:00,1.4184,1.4184,1.4179,1.4179,65500000.0
2006-10-20 19:11:00,1.4183,1.41839,1.41817,1.4183,51400000.0
2006-10-20 19:12:00,1.41813,1.41856,1.41813,1.41856,26500000.0
2006-10-20 19:13:00,1.41857,1.41865,1.41847,1.41865,57300000.0
2006-10-20 19:14:00,1.41845,1.41876,1.41837,1.41876,43500000.0
2006-10-20 19:15:00,1.41861,1.4188,1.4184,1.4188,22800000.0
2006-10-20 19:16:00,1.41849,1.41874,1.41849,1.41858,41600000.0
2006-10-20 19:17:00,1.41831,1.41858,1.41828,1.4185,44800000.0
2006-10-20 19:18:00,1.41862,1.41862,1.4184,1.41855,41800000.0
2006-10-20 19:19:00,1.41876,1.41876,1.41824,1.41864,35000000.0
2006-10-20 19:20:00,1.41865,1.41875,1.41838,1.41864,33800000.0
2006-10-20 19:21:00,1.41853,1.4188,1.41852,1.41856,34100000.0
2006-10-20 19:22:00,1.41862,1.41875,1.41851,1.41866,42400000.0
2006-10-20 19:23:00,1.41842,1.41863,1.41817,1.41863,44600000.0
2006-10-20 19:24:00,1.41855,1.41863,1.41841,1.41856,41700000.0
2006-10-20 19:25:00,1.41866,1.41866,1.4184,1.41858,39800000.0
2006-10-20 19:26:00,1.41853,1.41879,1.41837,1.41867,30200000.0
2006-10-20 19:27:00,1.41867,1.41895,1.41842,1.41895,43300000.0
2006-10-20 19:28:00,1.41885,1.41896,1.41863,1.41878,29000000.0
2006-10-20 19:29:00,1.41852,1.41852,1.41803,1.41844,21000000.0
2006-10-20 19:30:00,1.41844,1.41844,1.4182,1.41824,52900000.0
2006-10-20 19:31:00,1.41835,1.41842,1.41825,1.41842,48000000.0
2006-10-20 19:32:00,1.41826,1.41831,1.41813,1.4182,47400001.0
2006-10-20 19:33:00,1.41833,1.41834,1.41799,1.41806,32800000.0
2006-10-20 19:34:00,1.41791,1.41808,1.41773,1.41786,32300000.0
2006-10-20 19:35:00,1.41794,1.41805,1.41761,1.418,41200000.0
2006-10-20 19:36:00,1.41783,1.41803,1.41773,1.41785,33200000.0
2006-10-20 19:37:00,1.41788,1.41791,1.4175,1.4175,41400000.0
2006-10-20 19:38:00,1.41762,1.41798,1.41762,1.41771,18200000.0
2006-10-20 19:39:00,1.41775,1.41793,1.41756,1.41793,48400000.0
2006-10-20 19:40:00,1.41796,1.41797,1.41777,1.41792,33000000.0
2006-10-20 19:41:00,1.41795,1.4183,1.41795,1.4183,32000000.0
2006-10-20 19:42:00,1.41847,1.41876,1.41832,1.41876,37400000.0
2006-10-20 19:43:00,1.41845,1.41845,1.41782,1.41813,37000001.0
2006-10-20 19:44:00,1.41794,1.41806,1.41789,1.41806,38200000.0
2006-10-20 19:45:00,1.41798,1.41821,1.41798,1.41815,36200000.0
2006-10-20 19:46:00,1.41827,1.41837,1.41789,1.41789,49600000.0
2006-10-20 19:47:00,1.41821,1.41836,1.41812,1.41825,42400000.0
2006-10-20 19:48:00,1.41826,1.41826,1.41796,1.41799,33600000.0
2006-10-20 19:49:00,1.41791,1.41804,1.4177,1.4177,24500000.0
2006-10-20 19:50:00,1.41787,1.41787,1.4176,1.41778,36200000.0
2006-10-20 19:51:00,1.41771,1.418,1.41771,1.41778,48900000.0
2006-10-20 19:52:00,1.41764,1.41784,1.41752,1.41767,33800000.0
2006-10-20 19:53:00,1.41788,1.41803,1.41781,1.41796,36400000.0
2006-10-20 19:54:00,1.41801,1.41808,1.41784,1.41784,23000000.0
2006-10-20 19:55:00,1.4176,1.41777,1.4176,1.41771,40500001.0
2006-10-20 19:56:00,1.41775,1.41788,1.4176,1.41777,28900000.0
2006-10-20 19:57:00,1.41784,1.41793,1.41769,1.41785,37000000.0
2006-10-20 19:58:00,1.41769,1.41786,1.41769,1.41775,26000000.0
2006-10-20 19:59:00,1.41783,1.41791,1.41766,1.41766,35000000.0
2006-10-20 20:00:00,1.41773,1.41808,1.41755,1.41755,36800000.0
2006-10-20 20:01:00,1.41806,1.41834,1.41788,1.41809,50000000.0
2006-10-20 20:02:00,1.41821,1.41833,1.41811,1.41817,50200000.0
2006-10-20 20:03:00,1.41814,1.41815,1.41785,1.41815,35400000.0
2006-10-20 20:04:00,1.41812,1.41835,1.41789,1.41809,43500000.0
2006-10-20 20:05:00,1.41809,1.41831,1.41809,1.41819,38000000.0
2006-10-20 20:06:00,1.41837,1.41843,1.41824,1.41834,30800000.0
2006-10-20 20:07:00,1.41821,1.41827,1.41797,1.41827,28000000.0
2006-10-20 20:08:00,1.41843,1.41843,1.41794,1.41818,33000000.0
2006-10-20 20:09:00,1.41828,1.4184,1.41828,1.41839,30000000.0
2006-10-20 20:10:00,1.41813,1.41861,1.41813,1.41837,50400000.0
2006-10-20 20:11:00,1.41832,1.41832,1.41811,1.41822,31200000.0
2006-10-20 20:12:00,1.41836,1.41843,1.41793,1.41843,37000000.0
2006-10-20 20:13:00,1.41857,1.41857,1.41833,1.41845,33700000.0
2006-10-20 20:14:00,1.41836,1.4185,1.41786,1.4184,30200000.0
2006-10-20 20:15:00,1.41851,1.41855,1.41839,1.41851,35200000.0
2006-10-20 20:16:00,1.41836,1.41868,1.41829,1.41843,43200000.0
2006-10-20 20:17:00,1.41858,1.41896,1.41858,1.41896,36400000.0
2006-10-20 20:18:00,1.41888,1.41896,1.41873,1.41878,54800001.0
2006-10-20 20:19:00,1.41894,1.41894,1.4187,1.41885,49800000.0
2006-10-20 20:20:00,1.41881,1.41895,1.41855,1.41895,29600000.0
2006-10-20 20:21:00,1.41886,1.41903,1.41886,1.41892,49600000.0
2006-10-20 20:22:00,1.41884,1.41891,1.41877,1.41886,52200000.0
2006-10-20 20:23:00,1.41882,1.41888,1.41852,1.41873,54400000.0
2006-10-20 20:24:00,1.41885,1.41887,1.41867,1.41867,22600000.0
2006-10-20 20:25:00,1.41896,1.41896,1.41867,1.41868,61700002.0
2006-10-20 20:26:00,1.41885,1.41891,1.41854,1.41876,46800000.0
2006-10-20 20:27:00,1.41873,1.41873,1.41821,1.41846,50800000.0
2006-10-20 20:28:00,1.4185,1.41876,1.41849,1.41867,42500000.0
2006-10-20 20:29:00,1.41878,1.41889,1.4183,1.41871,44100000.0
2006-10-20 20:30:00,1.41883,1.41883,1.41856,1.41879,42000000.0
2006-10-20 20:31:00,1.41871,1.41883,1.41834,1.41883,53800000.0
2006-10-20 20:32:00,1.41865,1.41888,1.41838,1.41888,50500000.0
2006-10-20 20:33:00,1.4189,1.4189,1.41857,1.41871,37400000.0
2006-10-20 20:34:00,1.41858,1.41873,1.41851,1.41866,57200000.0
2006-10-20 20:35:00,1.41862,1.41867,1.41848,1.41856,28000000.0
2006-10-20 20:36:00,1.41851,1.41871,1.41842,1.41854,46800000.0
2006-10-20 20:37:00,1.41842,1.41849,1.41821,1.41849,70800001.0
2006-10-20 20:38:00,1.4186,1.41869,1.41842,1.41858,41300000.0
2006-10-20 20:39:00,1.41842,1.4186,1.41827,1.41841,40100000.0
2006-10-20 20:40:00,1.41845,1.41866,1.41845,1.41853,43400000.0
2006-10-20 20:41:00,1.41858,1.41863,1.4181,1.41844,59600001.0
2006-10-20 20:42:00,1.41832,1.41848,1.41808,1.4182,52900000.0
2006-10-20 20:43:00,1.41807,1.41823,1.41773,1.41773,34800000.0
2006-10-20 20:44:00,1.418,1.41814,1.41776,1.41806,31800000.0
2006-10-20 20:45:00,1.41793,1.4182,1.41793,1.41798,44300000.0
2006-10-20 20:46:00,1.41823,1.41823,1.418,1.41816,39600000.0
2006-10-20 20:47:00,1.41809,1.41809,1.41765,1.41788,34800000.0
2006-10-20 20:48:00,1.41782,1.41813,1.41782,1.41808,33400000.0
2006-10-20 20:49:00,1.41812,1.41829,1.41812,1.41822,39400000.0
2006-10-20 20:50:00,1.41814,1.41815,1.41805,1.41812,53200000.0
2006-10-20 20:51:00,1.41806,1.41829,1.41806,1.41816,26600000.0
2006-10-20 20:52:00,1.41812,1.41836,1.41804,1.41822,29200000.0
2006-10-20 20:53:00,1.41806,1.41827,1.41806,1.41827,36600000.0
2006-10-20 20:54:00,1.41798,1.41834,1.41798,1.41824,40000000.0
2006-10-20 20:55:00,1.41832,1.41851,1.41824,1.4185,21000000.0
2006-10-20 20:56:00,1.41838,1.41842,1.4183,1.4184,35600000.0
2006-10-20 20:57:00,1.41844,1.41856,1.41842,1.41843,30800000.0
2006-10-20 20:58:00,1.41845,1.41869,1.4184,1.41867,47400000.0
2006-10-20 20:59:00,1.41869,1.41892,1.41868,1.41891,49400000.0
2006-10-20 21:00:00,1.41886,1.41907,1.41877,1.41888,17400000.0
2006-10-20 21:01:00,1.41862,1.4188,1.41813,1.41813,26000000.0
2006-10-20 21:02:00,1.41856,1.41877,1.41832,1.41877,58500000.0
2006-10-20 21:03:00,1.41861,1.41861,1.41842,1.41842,36800000.0
2006-10-20 21:04:00,1.4186,1.41864,1.41836,1.41847,24400000.0
2006-10-20 21:05:00,1.41814,1.41856,1.41814,1.4184,36900000.0
2006-10-20 21:06:00,1.41851,1.41852,1.41819,1.41852,33400000.0
2006-10-20 21:07:00,1.41862,1.41866,1.41848,1.41855,22600000.0
2006-10-20 21:08:00,1.41846,1.41861,1.41844,1.41861,40800001.0
2006-10-20 21:09:00,1.41879,1.41892,1.4187,1.41882,30400000.0
2006-10-20 21:10:00,1.41882,1.41882,1.41852,1.41862,37600000.0
2006-10-20 21:11:00,1.4188,1.41906,1.41855,1.4187,45300001.0
2006-10-20 21:12:00,1.41881,1.41901,1.41875,1.41884,34800000.0
2006-10-20 21:13:00,1.4188,1.41911,1.41878,1.41896,41200000.0
2006-10-20 21:14:00,1.41875,1.41892,1.41869,1.41871,47000000.0
2006-10-20 21:15:00,1.41874,1.41894,1.41874,1.41887,43200000.0
2006-10-20 21:16:00,1.41859,1.41906,1.41859,1.41891,30200000.0
2006-10-20 21:17:00,1.41875,1.41894,1.41844,1.41844,40600001.0
2006-10-20 21:18:00,1.41899,1.41899,1.41821,1.41866,59000001.0
2006-10-20 21:19:00,1.41883,1.41887,1.4186,1.41868,20800000.0
2006-10-20 21:20:00,1.41868,1.41881,1.41856,1.4186,56000001.0
2006-10-20 21:21:00,1.41839,1.41871,1.41839,1.41864,37600000.0
2006-10-20 21:22:00,1.41838,1.41885,1.41838,1.4187,50400000.0
2006-10-20 21:23:00,1.41876,1.41911,1.41854,1.41854,60200001.0
2006-10-20 21:24:00,1.41884,1.41908,1.41869,1.41869,49400000.0
2006-10-20 21:25:00,1.41874,1.41884,1.41821,1.41821,24400000.0
2006-10-20 21:26:00,1.41852,1.41877,1.41852,1.41852,35400000.0
2006-10-20 21:27:00,1.41838,1.41854,1.41838,1.41849,23200000.0
2006-10-20 21:28:00,1.41851,1.41865,1.41851,1.41856,39200000.0
2006-10-20 21:29:00,1.41859,1.41859,1.41844,1.41849,44800000.0
2006-10-20 21:30:00,1.41858,1.41858,1.41841,1.41846,44600000.0
2006-10-20 21:31:00,1.41851,1.41851,1.41826,1.41836,29500000.0
2006-10-20 21:32:00,1.4184,1.41842,1.41818,1.41824,32600000.0
2006-10-20 21:33:00,1.4184,1.41843,1.41812,1.41825,37900001.0
2006-10-20 21:34:00,1.41817,1.41835,1.41817,1.4183,25600000.0
2006-10-20 21:35:00,1.41827,1.41837,1.41799,1.41837,31500000.0
2006-10-20 21:36:00,1.4184,1.4184,1.41796,1.41833,42600000.0
2006-10-20 21:37:00,1.41832,1.41842,1.41816,1.41839,31200000.0
2006-10-20 21:38:00,1.41855,1.41855,1.4184,1.41855,35000000.0
2006-10-20 21:39:00,1.41833,1.41857,1.41833,1.41838,44600000.0
2006-10-20 21:40:00,1.41815,1.41842,1.41815,1.41842,33400000.0
2006-10-20 21:41:00,1.41841,1.41857,1.41832,1.41844,50200000.0
2006-10-20 21:42:00,1.41858,1.41861,1.4181,1.4181,30800000.0
2006-10-20 21:43:00,1.41846,1.41847,1.41826,1.41847,42400000.0
2006-10-20 21:44:00,1.41842,1.41855,1.41832,1.41832,72400001.0
2006-10-20 21:45:00,1.41838,1.41842,1.41832,1.41842,23600000.0
2006-10-20 21:46:00,1.41851,1.41861,1.41826,1.41838,53400000.0
2006-10-20 21:47:00,1.41827,1.41854,1.41825,1.41835,25600000.0
2006-10-20 21:48:00,1.4185,1.4185,1.41822,1.4183,48600000.0
2006-10-20 21:49:00,1.41825,1.4185,1.41825,1.4185,44400001.0
2006-10-20 21:50:00,1.41863,1.41864,1.41836,1.41846,44300000.0
2006-10-20 21:51:00,1.41847,1.4187,1.41846,1.41856,46800000.0
2006-10-20 21:52:00,1.4185,1.41861,1.41836,1.4185,29200000.0
2006-10-20 21:53:00,1.41871,1.41876,1.4186,1.4186,36600000.0
2006-10-20 21:54:00,1.41864,1.41899,1.41863,1.41874,48200000.0
2006-10-20 21:55:00,1.41858,1.41868,1.41848,1.41868,45200001.0
2006-10-20 21:56:00,1.4187,1.41881,1.41861,1.41881,44400000.0
2006-10-20 21:57:00,1.41891,1.419,1.41855,1.41888,43400000.0
2006-10-20 21:58:00,1.41885,1.41897,1.41866,1.41866,26900000.0
2006-10-20 21:59:00,1.41897,1.41925,1.41894,1.41906,32600000.0
2006-10-20 22:00:00,1.41908,1.41918,1.41906,1.41914,38600000.0
2006-10-20 22:01:00,1.41894,1.419,1.41875,1.41878,33400000.0
2006-10-20 22:02:00,1.41877,1.4189,1.41869,1.4187,36000000.0
2006-10-20 22:03:00,1.419,1.419,1.41875,1.41889,40100000.0
2006-10-20 22:04:00,1.41882,1.41893,1.41865,1.41879,28400000.0
2006-10-20 22:05:00,1.4186,1.4187,1.4186,1.4187,46500000.0
2006-10-20 22:06:00,1.41894,1.41894,1.41853,1.41883,46500000.0
2006-10-20 22:07:00,1.41874,1.41908,1.41874,1.41881,45000000.0
2006-10-20 22:08:00,1.41843,1.41886,1.41843,1.41886,28000000.0
2006-10-20 22:09:00,1.41877,1.41891,1.41844,1.41875,27600000.0
2006-10-20 22:10:00,1.41891,1.41902,1.41874,1.41886,60800000.0
2006-10-20 22:11:00,1.41858,1.419,1.4185,1.41877,26600000.0
2006-10-20 22:12:00,1.41899,1.41922,1.41898,1.41898,49100000.0
2006-10-20 22:13:00,1.41907,1.41918,1.41901,1.41901,25600000.0
2006-10-20 22:14:00,1.41896,1.41926,1.41896,1.41896,54100000.0
2006-10-20 22:15:00,1.41902,1.41914,1.41891,1.419,44000000.0
2006-10-20 22:16:00,1.41904,1.41929,1.41901,1.41901,24800000.0
2006-10-20 22:17:00,1.41925,1.41925,1.419,1.41909,37600000.0
2006-10-20 22:18:00,1.41918,1.41918,1.41896,1.41899,32800000.0
2006-10-20 22:19:00,1.41897,1.41925,1.41897,1.41917,35200000.0
2006-10-20 22:20:00,1.4191,1.4193,1.41902,1.41925,51200000.0
2006-10-20 22:21:00,1.41909,1.4193,1.41875,1.41919,28600000.0
2006-10-20 22:22:00,1.41932,1.41937,1.41914,1.41931,50200000.0
2006-10-20 22:23:00,1.41931,1.41933,1.41913,1.41913,23600000.0
2006-10-20 22:24:00,1.41941,1.41949,1.41926,1.41949,36600000.0
2006-10-20 22:25:00,1.41939,1.41954,1.41915,1.41954,25100000.0
2006-10-20 22:26:00,1.41923,1.41964,1.41923,1.41964,36700000.0
2006-10-20 22:27:00,1.4195,1.4195,1.41908,1.4195,48600000.0
2006-10-20 22:28:00,1.41951,1.41968,1.41926,1.41935,49400000.0
2006-10-20 22:29:00,1.41936,1.41946,1.41917,1.41935,33000000.0
2006-10-20 22:30:00,1.41933,1.41933,1.41902,1.41913,22800000.0
2006-10-20 22:31:00,1.4193,1.41933,1.41865,1.41925,30200000.0
2006-10-20 22:32:00,1.41915,1.41917,1.41895,1.41915,78200002.0
2006-10-20 22:33:00,1.41908,1.41921,1.41894,1.41898,56300000.0
2006-10-20 22:34:00,1.41893,1.41907,1.41876,1.41892,50600000.0
2006-10-20 22:35:00,1.41896,1.41917,1.41895,1.41906,46600000.0
2006-10-20 22:36:00,1.41915,1.41919,1.41831,1.41831,39600000.0
2006-10-20 22:37:00,1.4189,1.4193,1.4189,1.4191,42800000.0
2006-10-20 22:38:00,1.41882,1.41896,1.41876,1.4189,42800000.0
2006-10-20 22:39:00,1.41892,1.41905,1.41871,1.41873,31000000.0
2006-10-20 22:40:00,1.4188,1.41896,1.41847,1.41847,41800000.0
2006-10-20 22:41:00,1.41867,1.41885,1.41862,1.41884,28400000.0
2006-10-20 22:42:00,1.4189,1.4189,1.41859,1.41869,30200000.0
2006-10-20 22:43:00,1.41872,1.41879,1.4186,1.41879,39900000.0
2006-10-20 22:44:00,1.41855,1.41871,1.41841,1.41871,31400000.0
2006-10-20 22:45:00,1.41871,1.41871,1.4185,1.4186,41900000.0
2006-10-20 22:46:00,1.41859,1.41889,1.41859,1.41874,29800000.0
2006-10-20 22:47:00,1.41886,1.41886,1.4186,1.41869,41500000.0
2006-10-20 22:48:00,1.41841,1.41881,1.41841,1.41873,72600001.0
2006-10-20 22:49:00,1.4187,1.419,1.41857,1.41888,25600000.0
2006-10-20 22:50:00,1.41899,1.41911,1.41857,1.41857,27200000.0
2006-10-20 22:51:00,1.41869,1.41881,1.41863,1.41881,40400000.0
2006-10-20 22:52:00,1.41879,1.41879,1.41855,1.41857,32400000.0
2006-10-20 22:53:00,1.41887,1.41909,1.41856,1.41909,36800000.0
2006-10-20 22:54:00,1.41897,1.41902,1.41877,1.41877,29000000.0
2006-10-20 22:55:00,1.4189,1.4189,1.41859,1.41862,35400000.0
2006-10-20 22:56:00,1.41886,1.41886,1.4186,1.41881,39000000.0
2006-10-20 22:57:00,1.41858,1.41858,1.41822,1.41822,65200000.0
2006-10-20 22:58:00,1.4186,1.41891,1.4186,1.41876,40200000.0
2006-10-22 23:13:00,1.41846,1.41919,1.41837,1.41837,38200000.0
2006-10-22 23:14:00,1.4183,1.41835,1.4182,1.41832,33200000.0
2006-10-22 23:15:00,1.4182,1.41848,1.41771,1.41816,58400000.0
2006-10-22 23:16:00,1.41828,1.41835,1.41802,1.41833,28800000.0
2006-10-22 23:17:00,1.41849,1.41852,1.41837,1.4184,35600000.0
2006-10-22 23:19:00,1.41875,1.41893,1.41863,1.41868,63600001.0
2006-10-22 23:20:00,1.41863,1.41869,1.41804,1.41862,44800000.0
2006-10-22 23:21:00,1.41871,1.41871,1.41832,1.41832,37400000.0
2006-10-22 23:22:00,1.41825,1.41839,1.41802,1.41827,37000000.0
2006-10-22 23:23:00,1.41833,1.41869,1.41809,1.41809,19200000.0
2006-10-22 23:24:00,1.41808,1.41833,1.41807,1.41807,29200000.0
2006-10-22 23:25:00,1.41815,1.41834,1.41803,1.41803,40700000.0
2006-10-22 23:26:00,1.41831,1.41847,1.4181,1.41844,40300000.0
2006-10-22 23:27:00,1.41831,1.41841,1.41814,1.41814,43800000.0
2006-10-22 23:28:00,1.41802,1.41826,1.41786,1.41786,51700000.0
2006-10-22 23:29:00,1.41803,1.41835,1.41796,1.41814,59200000.0
2006-10-22 23:30:00,1.41816,1.41839,1.41816,1.41828,33200000.0
2006-10-22 23:31:00,1.41821,1.41856,1.41802,1.41856,56000000.0
2006-10-22 23:32:00,1.41838,1.41863,1.41838,1.41859,42400000.0
2006-10-22 23:33:00,1.41871,1.41888,1.41871,1.41884,37200000.0
2006-10-22 23:34:00,1.41879,1.41879,1.41839,1.41842,31600000.0
2006-10-22 23:35:00,1.41865,1.4187,1.4185,1.41861,25400000.0
2006-10-22 23:36:00,1.41876,1.41885,1.41871,1.41871,21800000.0
2006-10-22 23:37:00,1.41881,1.41887,1.41877,1.41885,23000000.0
2006-10-22 23:38:00,1.41882,1.41885,1.41861,1.41873,49700000.0
2006-10-22 23:39:00,1.41851,1.41861,1.41845,1.41846,38600000.0
2006-10-22 23:40:00,1.41879,1.41879,1.41843,1.41843,30200000.0
2006-10-22 23:41:00,1.41871,1.41871,1.41816,1.41816,54600001.0
2006-10-22 23:42:00,1.4187,1.4187,1.41847,1.4186,35400000.0
2006-10-22 23:43:00,1.41862,1.41867,1.41815,1.41857,49600000.0
2006-10-22 23:44:00,1.41864,1.41864,1.4183,1.41838,59000000.0
2006-10-22 23:46:00,1.41846,1.41849,1.41836,1.41845,54000000.0
2006-10-22 23:47:00,1.41852,1.41864,1.41837,1.41858,51100000.0
2006-10-22 23:48:00,1.41847,1.41847,1.41819,1.41843,34800000.0
2006-10-22 23:49:00,1.41857,1.4186,1.41821,1.4185,30200000.0
2006-10-22 23:50:00,1.41859,1.41878,1.41839,1.4185,19400000.0
2006-10-22 23:53:00,1.41877,1.41877,1.41847,1.41867,39000000.0
2006-10-22 23:54:00,1.41872,1.41891,1.41808,1.41808,21600000.0
2006-10-22 23:55:00,1.41848,1.41866,1.41848,1.41858,40200000.0
2006-10-22 23:57:00,1.41847,1.41859,1.41845,1.41859,30600000.0
2006-10-22 23:58:00,1.41852,1.41867,1.41822,1.41861,40800000.0
2006-10-23 00:00:00,1.41862,1.41877,1.41852,1.4186,58400001.0
2006-10-23 00:01:00,1.4187,1.4187,1.41847,1.41867,33600000.0
2006-10-23 00:02:00,1.41865,1.41865,1.41813,1.41847,43000000.0
2006-10-23 00:03:00,1.41857,1.41867,1.41847,1.41852,30700000.0
2006-10-23 00:04:00,1.41842,1.41862,1.41842,1.41856,25800000.0
2006-10-23 00:05:00,1.41861,1.41866,1.41843,1.41843,33400000.0
2006-10-23 00:06:00,1.41854,1.41874,1.41854,1.41873,50000000.0
2006-10-23 00:07:00,1.41861,1.41871,1.41846,1.41856,28000000.0
2006-10-23 00:08:00,1.41858,1.41858,1.41833,1.41848,34600000.0
2006-10-23 00:09:00,1.41837,1.41862,1.41828,1.41853,63200001.0
2006-10-23 00:12:00,1.41871,1.41871,1.41844,1.41845,35000000.0
2006-10-23 00:13:00,1.41864,1.41872,1.41831,1.41872,28200000.0
2006-10-23 00:14:00,1.4191,1.4191,1.4191,1.4191,19000000.0
2006-10-23 00:15:00,1.41857,1.41872,1.41857,1.41857,19000000.0
2006-10-23 00:16:00,1.41869,1.41875,1.41841,1.41843,42200000.0
2006-10-23 00:17:00,1.41844,1.41871,1.41844,1.41871,30200000.0
2006-10-23 00:18:00,1.41874,1.41874,1.41844,1.41844,38800000.0
2006-10-23 00:19:00,1.4187,1.41876,1.41863,1.41874,35300000.0
2006-10-23 00:20:00,1.41866,1.41866,1.41817,1.41817,39000000.0
2006-10-23 00:21:00,1.4185,1.41856,1.41834,1.41844,35000000.0
2006-10-23 00:22:00,1.41826,1.41851,1.41826,1.4185,28400000.0
2006-10-23 00:23:00,1.41841,1.41852,1.41794,1.41829,52500000.0
2006-10-23 00:24:00,1.41841,1.41846,1.41824,1.41839,40000000.0
2006-10-23 00:25:00,1.41827,1.41844,1.41815,1.4183,41000000.0
2006-10-23 00:26:00,1.41826,1.41826,1.41805,1.41822,31400000.0
2006-10-23 00:27:00,1.41833,1.4184,1.41825,1.41825,31800000.0
2006-10-23 00:28:00,1.41827,1.41832,1.41802,1.41813,49600000.0
2006-10-23 00:29:00,1.41802,1.41803,1.41769,1.41781,41200000.0
2006-10-23 00:30:00,1.4176,1.41794,1.4176,1.41791,69200002.0
2006-10-23 00:31:00,1.41802,1.41802,1.41789,1.41793,43100000.0
2006-10-23 00:32:00,1.418,1.41813,1.41781,1.41781,27800000.0
2006-10-23 00:33:00,1.4181,1.4181,1.41785,1.418,25800000.0
2006-10-23 00:34:00,1.41791,1.41812,1.41784,1.41788,34400000.0
2006-10-23 00:35:00,1.41823,1.41823,1.41806,1.41818,38500000.0
2006-10-23 00:36:00,1.41812,1.4182,1.41805,1.4182,35400000.0
2006-10-23 00:37:00,1.41823,1.41823,1.4177,1.4177,37400000.0
2006-10-23 00:38:00,1.41774,1.41794,1.41774,1.41778,49400000.0
2006-10-23 00:39:00,1.41786,1.41796,1.41747,1.41757,55500000.0
2006-10-23 00:40:00,1.41765,1.41785,1.41756,1.41785,27700000.0
2006-10-23 00:41:00,1.41793,1.41794,1.41759,1.4177,28000000.0
2006-10-23 00:42:00,1.41766,1.41782,1.41765,1.41782,24800000.0
2006-10-23 00:43:00,1.41762,1.41798,1.41738,1.41798,35200000.0
2006-10-23 00:44:00,1.41801,1.41801,1.41787,1.41792,21600000.0
2006-10-23 00:45:00,1.418,1.41801,1.41781,1.41788,48800000.0
2006-10-23 00:46:00,1.41791,1.418,1.41775,1.418,30200000.0
2006-10-23 00:48:00,1.4177,1.41803,1.4177,1.41777,37400000.0
2006-10-23 00:49:00,1.41781,1.41781,1.41742,1.41761,55300000.0
2006-10-23 00:50:00,1.4177,1.41789,1.41765,1.41789,18400000.0
2006-10-23 00:51:00,1.41784,1.41819,1.41784,1.41797,44200000.0
2006-10-23 00:52:00,1.41777,1.41796,1.41777,1.41796,31600000.0
2006-10-23 00:53:00,1.4177,1.41793,1.41768,1.41793,45200000.0
2006-10-23 00:54:00,1.41748,1.41791,1.41748,1.41791,33400000.0
2006-10-23 00:55:00,1.41791,1.41791,1.41749,1.41782,42000000.0
2006-10-23 00:56:00,1.41776,1.41802,1.41776,1.41788,38400000.0
2006-10-23 00:57:00,1.418,1.41814,1.41789,1.41789,25000000.0
2006-10-23 00:58:00,1.41814,1.41814,1.41781,1.41796,33000000.0
2006-10-23 00:59:00,1.41805,1.41805,1.41762,1.41782,33600000.0
2006-10-23 01:00:00,1.41794,1.41808,1.41787,1.41792,49100000.0
2006-10-23 01:01:00,1.41775,1.41775,1.41743,1.41752,45700000.0
2006-10-23 01:02:00,1.41768,1.41786,1.41735,1.41735,45300000.0
2006-10-23 01:03:00,1.4177,1.4177,1.41742,1.4176,68800000.0
2006-10-23 01:04:00,1.41753,1.41753,1.41728,1.41732,31000000.0
2006-10-23 01:05:00,1.41733,1.41741,1.41719,1.41737,30000000.0
2006-10-23 01:06:00,1.41745,1.41745,1.41709,1.41729,53600000.0
2006-10-23 01:07:00,1.41731,1.41743,1.41717,1.41727,42800000.0
2006-10-23 01:08:00,1.41738,1.41738,1.4169,1.4169,24200000.0
2006-10-23 01:09:00,1.41735,1.41735,1.41715,1.41733,14600000.0
2006-10-23 01:10:00,1.41727,1.41735,1.41697,1.4172,37600000.0
2006-10-23 01:11:00,1.41706,1.41716,1.41703,1.41716,40800000.0
2006-10-23 01:12:00,1.41699,1.41717,1.41674,1.41702,44000000.0
2006-10-23 01:13:00,1.41724,1.41726,1.41703,1.41726,41800000.0
2006-10-23 01:14:00,1.4171,1.4172,1.41699,1.41715,34100000.0
2006-10-23 01:15:00,1.41714,1.41724,1.41681,1.41724,49300000.0
2006-10-23 01:16:00,1.41722,1.4174,1.41708,1.41729,33600000.0
2006-10-23 01:17:00,1.41736,1.41736,1.41714,1.41724,52900000.0
2006-10-23 01:18:00,1.4173,1.41736,1.41698,1.41731,21800000.0
2006-10-23 01:19:00,1.41715,1.41725,1.41704,1.41711,23000000.0
2006-10-23 01:20:00,1.41721,1.41751,1.41678,1.41751,33000000.0
2006-10-23 01:21:00,1.41746,1.41783,1.41746,1.41757,30000000.0
2006-10-23 01:22:00,1.41759,1.41767,1.4174,1.41758,29600000.0
2006-10-23 01:23:00,1.41737,1.41741,1.41713,1.41713,29500000.0
2006-10-23 01:24:00,1.41751,1.41762,1.41737,1.41747,36100000.0
2006-10-23 01:25:00,1.41737,1.41755,1.41713,1.41745,38600000.0
2006-10-23 01:26:00,1.41729,1.41754,1.41729,1.41749,36700000.0
2006-10-23 01:27:00,1.41753,1.41761,1.41738,1.41761,25600000.0
2006-10-23 01:28:00,1.41747,1.41788,1.41735,1.41788,49000000.0
2006-10-23 01:29:00,1.41803,1.41804,1.41796,1.418,25600000.0
2006-10-23 01:30:00,1.41813,1.41816,1.41771,1.41805,49100000.0
2006-10-23 01:31:00,1.41794,1.41812,1.41786,1.41812,39800000.0
2006-10-23 01:32:00,1.41795,1.41809,1.41778,1.41791,35600000.0
2006-10-23 01:33:00,1.41799,1.41809,1.41789,1.41806,34600001.0
2006-10-23 01:34:00,1.41803,1.41816,1.41763,1.41808,47200001.0
2006-10-23 01:35:00,1.41806,1.41818,1.4178,1.4178,54600000.0
2006-10-23 01:36:00,1.41828,1.41887,1.41828,1.41887,26000000.0
2006-10-23 01:37:00,1.41895,1.41908,1.41869,1.41908,47700000.0
2006-10-23 01:38:00,1.41902,1.41939,1.41902,1.41909,47500001.0
2006-10-23 01:39:00,1.41919,1.41931,1.41887,1.41922,57500000.0
2006-10-23 01:40:00,1.41921,1.41945,1.41921,1.41941,35600000.0
2006-10-23 01:41:00,1.41937,1.41964,1.4193,1.41944,39600000.0
2006-10-23 01:42:00,1.41951,1.41958,1.41927,1.41944,31400000.0
2006-10-23 01:43:00,1.4192,1.4194,1.4192,1.4194,25800000.0
2006-10-23 01:44:00,1.41943,1.41956,1.41921,1.41956,25800000.0
2006-10-23 01:45:00,1.41946,1.41955,1.41934,1.41947,57700000.0
2006-10-23 01:46:00,1.41947,1.41965,1.4194,1.41954,35400000.0
2006-10-23 01:47:00,1.41961,1.41976,1.41949,1.41952,29600000.0
2006-10-23 01:48:00,1.4196,1.41976,1.41924,1.41924,38800000.0
2006-10-23 01:49:00,1.4197,1.41983,1.4192,1.41965,44600000.0
2006-10-23 01:50:00,1.41958,1.41958,1.41918,1.41942,42300001.0
2006-10-23 01:51:00,1.41938,1.41941,1.41926,1.41926,30600000.0
2006-10-23 01:52:00,1.41947,1.41954,1.4193,1.4193,43200000.0
2006-10-23 01:53:00,1.41953,1.41956,1.41941,1.41941,43600000.0
2006-10-23 01:54:00,1.41929,1.41944,1.41927,1.41943,52800000.0
2006-10-23 01:55:00,1.41949,1.41958,1.4193,1.4193,35200000.0
2006-10-23 01:56:00,1.41946,1.4196,1.41937,1.41937,46200000.0
2006-10-23 01:57:00,1.41935,1.41939,1.41924,1.41931,52000000.0
2006-10-23 01:58:00,1.41934,1.41956,1.41913,1.4192,36200000.0
2006-10-23 01:59:00,1.41946,1.41961,1.41946,1.41961,40900000.0
2006-10-23 02:00:00,1.41939,1.41976,1.41939,1.41958,38700000.0
2006-10-23 02:01:00,1.4196,1.4198,1.4196,1.4196,90900000.0
2006-10-23 02:02:00,1.41934,1.41982,1.41934,1.41952,90900000.0
2006-10-23 02:03:00,1.41954,1.41969,1.41948,1.41965,105500000.0
2006-10-23 02:04:00,1.41964,1.41964,1.41951,1.41951,76600000.0
2006-10-23 02:05:00,1.41956,1.41956,1.41946,1.4195,58100000.0
2006-10-23 02:06:00,1.41964,1.41969,1.41932,1.41966,88400000.0
2006-10-23 02:07:00,1.41969,1.41977,1.41935,1.41967,189400000.0
2006-10-23 02:08:00,1.41962,1.41969,1.4196,1.41967,62500000.0
2006-10-23 02:09:00,1.4196,1.41979,1.41933,1.41956,188700002.0
2006-10-23 02:10:00,1.41928,1.41979,1.41928,1.41955,117600000.0
2006-10-23 02:11:00,1.41956,1.41959,1.41952,1.41959,34200000.0
2006-10-23 02:12:00,1.41961,1.41972,1.41956,1.41972,55700000.0
2006-10-23 02:13:00,1.41966,1.41974,1.41954,1.41974,33200000.0
2006-10-23 02:14:00,1.4197,1.4197,1.41932,1.41948,224100000.0
2006-10-23 02:15:00,1.41931,1.41938,1.41913,1.41926,190700000.0
2006-10-23 02:16:00,1.41953,1.41965,1.41938,1.41964,53600000.0
2006-10-23 02:17:00,1.4194,1.41982,1.41905,1.41927,194700000.0
2006-10-23 02:18:00,1.41932,1.41965,1.41893,1.41942,44500000.0
2006-10-23 02:19:00,1.41939,1.41963,1.41926,1.41931,37800000.0
2006-10-23 02:20:00,1.41943,1.41982,1.41943,1.41955,45000000.0
2006-10-23 02:21:00,1.41926,1.41957,1.41922,1.41954,66100000.0
2006-10-23 02:22:00,1.41919,1.41924,1.41919,1.41924,34000000.0
2006-10-23 02:23:00,1.4195,1.41964,1.41936,1.41936,38300000.0
2006-10-23 02:24:00,1.41935,1.41948,1.41914,1.41932,45200001.0
2006-10-23 02:25:00,1.41935,1.41935,1.4188,1.41895,110000001.0
2006-10-23 02:26:00,1.41884,1.41922,1.41879,1.41919,72600000.0
2006-10-23 02:27:00,1.41912,1.41912,1.41887,1.41891,53400000.0
2006-10-23 02:28:00,1.41899,1.41899,1.41888,1.4189,49700000.0
2006-10-23 02:29:00,1.41904,1.41904,1.41871,1.41891,35000000.0
2006-10-23 02:30:00,1.41907,1.41907,1.41885,1.41898,30200000.0
2006-10-23 02:31:00,1.41881,1.419,1.41876,1.41889,78000000.0
2006-10-23 02:32:00,1.419,1.419,1.419,1.419,209800000.0
2006-10-23 02:33:00,1.41891,1.41892,1.41877,1.41884,209800000.0
2006-10-23 02:34:00,1.41908,1.41913,1.41891,1.41909,37900000.0
2006-10-23 02:35:00,1.41917,1.41946,1.41895,1.41895,61800000.0
2006-10-23 02:36:00,1.41922,1.41934,1.41914,1.41934,43800000.0
2006-10-23 02:37:00,1.41907,1.41914,1.41901,1.41903,120300000.0
2006-10-23 02:38:00,1.41912,1.41916,1.41905,1.41913,58000000.0
2006-10-23 02:39:00,1.41917,1.41917,1.41896,1.41903,29400000.0
2006-10-23 02:40:00,1.41907,1.41916,1.41896,1.41899,31100000.0
2006-10-23 02:41:00,1.41901,1.41928,1.41901,1.41906,32100000.0
2006-10-23 02:42:00,1.41914,1.41914,1.41901,1.41901,35400000.0
2006-10-23 02:43:00,1.41897,1.4191,1.41891,1.4191,25800000.0
2006-10-23 02:45:00,1.41875,1.41899,1.41867,1.41884,68600000.0
2006-10-23 02:46:00,1.41877,1.41888,1.41867,1.4187,154900000.0
2006-10-23 02:47:00,1.41905,1.41925,1.41861,1.41907,258100000.0
2006-10-23 02:48:00,1.41916,1.41923,1.419,1.41923,95400000.0
2006-10-23 02:49:00,1.41891,1.41929,1.4188,1.41886,53300000.0
2006-10-23 02:50:00,1.4188,1.4188,1.4188,1.4188,51200000.0
2006-10-23 02:51:00,1.41881,1.41896,1.41866,1.41884,51200000.0
2006-10-23 02:52:00,1.41907,1.41908,1.41888,1.41901,30200000.0
2006-10-23 02:53:00,1.41908,1.41908,1.41861,1.41887,22000000.0
2006-10-23 02:54:00,1.41893,1.41907,1.41872,1.41872,57400001.0
2006-10-23 02:55:00,1.41893,1.41912,1.41873,1.41887,28200000.0
2006-10-23 02:56:00,1.41879,1.41884,1.41876,1.41879,47000000.0
2006-10-23 02:57:00,1.41881,1.41882,1.41879,1.41881,50000000.0
2006-10-23 02:59:00,1.41874,1.41881,1.41862,1.41874,75400000.0
2006-10-23 03:00:00,1.41864,1.41873,1.41856,1.41866,114400000.0
2006-10-23 03:01:00,1.41865,1.41877,1.41863,1.41877,27600000.0
2006-10-23 03:02:00,1.41884,1.41891,1.41876,1.4188,49100000.0
2006-10-23 03:03:00,1.41877,1.41877,1.41868,1.41871,58000001.0
2006-10-23 03:04:00,1.41861,1.41895,1.41839,1.41849,64800001.0
2006-10-23 03:05:00,1.41849,1.41853,1.41837,1.41839,42600000.0
2006-10-23 03:06:00,1.41849,1.41861,1.41846,1.41856,56300000.0
2006-10-23 03:07:00,1.41854,1.41896,1.41846,1.41874,123000000.0
2006-10-23 03:08:00,1.41876,1.41901,1.41842,1.41842,56200000.0
2006-10-23 03:09:00,1.41849,1.4187,1.41822,1.4187,47400000.0
2006-10-23 03:10:00,1.41843,1.41883,1.41843,1.41883,35600000.0
2006-10-23 03:11:00,1.41845,1.4185,1.41838,1.41839,33000000.0
2006-10-23 03:12:00,1.41865,1.41883,1.41839,1.41866,46400000.0
2006-10-23 03:13:00,1.41832,1.41879,1.41832,1.41863,41000000.0
2006-10-23 03:14:00,1.41847,1.41871,1.41823,1.41858,44600000.0
2006-10-23 03:15:00,1.41829,1.41865,1.41829,1.41849,38000000.0
2006-10-23 03:16:00,1.4184,1.41858,1.41813,1.41858,31600000.0
2006-10-23 03:17:00,1.4188,1.41915,1.41856,1.4189,47200000.0
2006-10-23 03:18:00,1.41878,1.41894,1.41859,1.41894,39300001.0
2006-10-23 03:19:00,1.41886,1.4189,1.41862,1.4189,30400000.0
2006-10-23 03:20:00,1.4188,1.4188,1.4188,1.4188,39000000.0
2006-10-23 03:21:00,1.41858,1.41858,1.41853,1.41855,39000000.0
2006-10-23 03:22:00,1.41841,1.41841,1.41829,1.41835,78800001.0
2006-10-23 03:23:00,1.41833,1.41843,1.41829,1.4184,113500002.0
2006-10-23 03:24:00,1.41847,1.41856,1.41845,1.41846,64000000.0
2006-10-23 03:25:00,1.41878,1.41878,1.41823,1.41833,32200000.0
2006-10-23 03:26:00,1.41824,1.41834,1.41819,1.41829,120100000.0
2006-10-23 03:27:00,1.41844,1.41848,1.41831,1.41846,91600000.0
2006-10-23 03:28:00,1.41846,1.41853,1.41845,1.41846,52800001.0
2006-10-23 03:29:00,1.41842,1.41846,1.41836,1.41837,49200000.0
2006-10-23 03:30:00,1.4184,1.41858,1.4183,1.41858,59000001.0
2006-10-23 03:31:00,1.41865,1.419,1.41865,1.41886,20800000.0
2006-10-23 03:32:00,1.41871,1.41888,1.41861,1.41861,35800000.0
2006-10-23 03:33:00,1.41844,1.41863,1.41844,1.41863,42000000.0
2006-10-23 03:34:00,1.41884,1.41892,1.41853,1.41857,38800000.0
2006-10-23 03:35:00,1.41867,1.41874,1.41849,1.41859,77400000.0
2006-10-23 03:36:00,1.41872,1.41905,1.41858,1.41898,43200000.0
2006-10-23 03:37:00,1.41899,1.419,1.41866,1.41894,39100000.0
2006-10-23 03:38:00,1.41886,1.41895,1.41868,1.41882,28000000.0
2006-10-23 03:39:00,1.41848,1.41855,1.41839,1.41843,71700000.0
2006-10-23 03:40:00,1.41833,1.41878,1.41825,1.41878,115500000.0
2006-10-23 03:41:00,1.41883,1.419,1.41883,1.41899,66800000.0
2006-10-23 03:42:00,1.41898,1.41901,1.41883,1.41901,77900000.0
2006-10-23 03:43:00,1.41883,1.41907,1.41883,1.41907,29100000.0
2006-10-23 03:44:00,1.41885,1.41898,1.4186,1.4186,24600000.0
2006-10-23 03:45:00,1.41858,1.41885,1.41847,1.41885,32000000.0
2006-10-23 03:46:00,1.41853,1.41861,1.41843,1.41843,40000001.0
2006-10-23 03:47:00,1.41842,1.4185,1.41836,1.41836,50300000.0
2006-10-23 03:48:00,1.41897,1.41907,1.41877,1.41892,37600000.0
2006-10-23 03:49:00,1.41882,1.41882,1.41827,1.41842,41200000.0
2006-10-23 03:50:00,1.41874,1.41881,1.41849,1.41852,116100001.0
2006-10-23 03:51:00,1.4187,1.41878,1.4187,1.41872,40000001.0
2006-10-23 03:52:00,1.41872,1.41872,1.41822,1.41843,79300000.0
2006-10-23 03:53:00,1.41847,1.4186,1.41834,1.41841,54100000.0
2006-10-23 03:54:00,1.41839,1.41867,1.41829,1.41831,33400000.0
2006-10-23 03:55:00,1.41868,1.41881,1.41849,1.41881,56400001.0
2006-10-23 03:56:00,1.41877,1.41894,1.41877,1.41881,33400001.0
2006-10-23 03:57:00,1.41816,1.41839,1.4181,1.41824,144500000.0
2006-10-23 03:58:00,1.41822,1.41934,1.4181,1.41811,217600000.0
2006-10-23 03:59:00,1.41845,1.4187,1.41841,1.41855,115400000.0
2006-10-23 04:00:00,1.41853,1.41861,1.41841,1.41843,75300000.0
2006-10-23 04:01:00,1.41847,1.41886,1.41847,1.41872,124400000.0
2006-10-23 04:02:00,1.41868,1.4188,1.41841,1.41841,109900000.0
2006-10-23 04:03:00,1.41852,1.41861,1.41834,1.41861,69100000.0
2006-10-23 04:04:00,1.41842,1.41852,1.41837,1.41845,126600000.0
2006-10-23 04:05:00,1.41841,1.41904,1.41839,1.41901,169300000.0
2006-10-23 04:06:00,1.41869,1.41912,1.41859,1.41887,125000000.0
2006-10-23 04:07:00,1.41894,1.41894,1.41862,1.41863,184300001.0
2006-10-23 04:08:00,1.41892,1.41892,1.4185,1.41859,26600000.0
2006-10-23 04:09:00,1.4186,1.41867,1.41839,1.41854,20400000.0
2006-10-23 04:10:00,1.41834,1.41834,1.418,1.41814,122800000.0
2006-10-23 04:11:00,1.41835,1.41845,1.41805,1.41815,35200000.0
2006-10-23 04:12:00,1.41815,1.41823,1.41809,1.41809,80400000.0
2006-10-23 04:13:00,1.41818,1.41835,1.41815,1.41817,89300000.0
2006-10-23 04:14:00,1.4181,1.41834,1.41809,1.41834,89200000.0
2006-10-23 04:15:00,1.41831,1.41864,1.4183,1.4185,69200000.0
2006-10-23 04:16:00,1.41842,1.4185,1.4182,1.4183,74200000.0
2006-10-23 04:17:00,1.41821,1.41821,1.41801,1.41805,52600000.0
2006-10-23 04:18:00,1.4181,1.41828,1.41801,1.41813,128600001.0
2006-10-23 04:19:00,1.41823,1.4183,1.4182,1.41828,67000000.0
2006-10-23 04:20:00,1.41819,1.41827,1.41801,1.41801,159300000.0
2006-10-23 04:21:00,1.41805,1.41832,1.41805,1.41824,41800000.0
2006-10-23 04:22:00,1.4183,1.41867,1.41825,1.41867,40000000.0
2006-10-23 04:23:00,1.41829,1.41838,1.41829,1.41834,40900000.0
2006-10-23 04:24:00,1.41837,1.41843,1.41831,1.41834,179900001.0
2006-10-23 04:25:00,1.41825,1.41885,1.41809,1.41818,192800000.0
2006-10-23 04:26:00,1.41807,1.41808,1.41788,1.41793,137400000.0
2006-10-23 04:27:00,1.41808,1.41816,1.41797,1.41798,63700000.0
2006-10-23 04:28:00,1.41808,1.41823,1.41808,1.41818,77500000.0
2006-10-23 04:29:00,1.41815,1.41868,1.41815,1.41845,82400000.0
2006-10-23 04:30:00,1.41806,1.41854,1.41806,1.4183,106200000.0
2006-10-23 04:31:00,1.41818,1.41832,1.41794,1.41818,44800001.0
2006-10-23 04:32:00,1.4182,1.4182,1.41796,1.41802,34800001.0
2006-10-23 04:33:00,1.4181,1.41815,1.41795,1.4181,71600001.0
2006-10-23 04:34:00,1.41812,1.41818,1.41805,1.4181,35900000.0
2006-10-23 04:35:00,1.41786,1.41807,1.41786,1.41793,46500000.0
2006-10-23 04:36:00,1.41819,1.41822,1.41748,1.41804,164400001.0
2006-10-23 04:37:00,1.41797,1.4182,1.4177,1.41797,151700000.0
2006-10-23 04:38:00,1.41802,1.41812,1.41797,1.41797,43200000.0
2006-10-23 04:39:00,1.41776,1.41793,1.41771,1.41782,75200000.0
2006-10-23 04:40:00,1.41763,1.41772,1.41752,1.41771,49800000.0
2006-10-23 04:41:00,1.41747,1.41796,1.41747,1.4179,49400000.0
2006-10-23 04:42:00,1.41771,1.41805,1.41771,1.41805,58200000.0
2006-10-23 04:43:00,1.41802,1.4181,1.41799,1.4181,41800000.0
2006-10-23 04:44:00,1.41819,1.41865,1.41819,1.41852,38400000.0
2006-10-23 04:45:00,1.4185,1.41855,1.41815,1.41835,36800000.0
2006-10-23 04:46:00,1.41817,1.41831,1.41817,1.41826,56100000.0
2006-10-23 04:47:00,1.41834,1.41871,1.41834,1.41869,85300000.0
2006-10-23 04:48:00,1.41835,1.41869,1.41835,1.41854,42800000.0
2006-10-23 04:49:00,1.41851,1.4187,1.41822,1.41822,56800000.0
2006-10-23 04:50:00,1.41859,1.41868,1.41852,1.41867,44500000.0
2006-10-23 04:51:00,1.41837,1.41838,1.41833,1.41838,24500000.0
2006-10-23 04:52:00,1.41832,1.41878,1.41829,1.41856,43300000.0
2006-10-23 04:53:00,1.41846,1.41882,1.4184,1.4184,42300000.0
2006-10-23 04:54:00,1.41809,1.41833,1.41808,1.41808,38200000.0
2006-10-23 04:55:00,1.41841,1.41863,1.41817,1.41863,26800000.0
2006-10-23 04:56:00,1.4185,1.41878,1.41846,1.41847,43400000.0
2006-10-23 04:57:00,1.41821,1.41863,1.41821,1.41827,33800000.0
2006-10-23 04:58:00,1.41829,1.41871,1.41829,1.41859,59000000.0
2006-10-23 04:59:00,1.41835,1.41855,1.4183,1.4183,97600000.0
2006-10-23 05:00:00,1.41875,1.41875,1.41852,1.41872,34000000.0
2006-10-23 05:01:00,1.41854,1.41876,1.41846,1.41865,34200000.0
2006-10-23 05:02:00,1.41854,1.41874,1.41838,1.41846,32800000.0
2006-10-23 05:03:00,1.4186,1.4186,1.4183,1.4183,205600000.0
2006-10-23 05:04:00,1.41822,1.41827,1.41816,1.41827,205600000.0
2006-10-23 05:05:00,1.41827,1.4183,1.41817,1.41824,193600000.0
2006-10-23 05:06:00,1.41832,1.41842,1.41822,1.41839,160200001.0
2006-10-23 05:07:00,1.41826,1.41857,1.41823,1.41831,309500001.0
2006-10-23 05:08:00,1.41857,1.41878,1.41848,1.41852,289700000.0
2006-10-23 05:09:00,1.41844,1.41877,1.41843,1.41849,189700000.0
2006-10-23 05:10:00,1.41847,1.41858,1.41837,1.41855,208400001.0
2006-10-23 05:11:00,1.41851,1.41861,1.41841,1.41845,111400000.0
2006-10-23 05:12:00,1.4184,1.41844,1.4183,1.4183,137600001.0
2006-10-23 05:13:00,1.41833,1.41858,1.41833,1.41838,159700000.0
2006-10-23 05:14:00,1.41831,1.41834,1.41819,1.4182,217900000.0
2006-10-23 05:15:00,1.41834,1.41857,1.41825,1.41856,37000000.0
2006-10-23 05:17:00,1.41859,1.41876,1.41837,1.41873,137700000.0
2006-10-23 05:18:00,1.4188,1.41892,1.41866,1.41874,240100000.0
2006-10-23 05:19:00,1.4184,1.41882,1.41835,1.4184,241800000.0
2006-10-23 05:20:00,1.41848,1.41868,1.41843,1.41859,220400001.0
2006-10-23 05:21:00,1.41854,1.4189,1.41852,1.41862,364500000.0
2006-10-23 05:22:00,1.41858,1.41862,1.41843,1.41855,193500000.0
2006-10-23 05:23:00,1.41852,1.41865,1.41852,1.4186,127400000.0
2006-10-23 05:24:00,1.41854,1.41856,1.41845,1.41845,197700000.0
2006-10-23 05:25:00,1.4186,1.41877,1.4184,1.41845,211900000.0
2006-10-23 05:26:00,1.41852,1.41869,1.4185,1.41859,124300000.0
2006-10-23 05:27:00,1.41882,1.41887,1.41852,1.41877,169800000.0
2006-10-23 05:28:00,1.41877,1.41887,1.41852,1.41877,229300000.0
2006-10-23 05:29:00,1.41867,1.41871,1.4184,1.4185,231000000.0
2006-10-23 05:30:00,1.4185,1.4187,1.4184,1.41842,190400000.0
2006-10-23 05:31:00,1.41845,1.41875,1.41842,1.4185,94100000.0
2006-10-23 05:32:00,1.41867,1.41882,1.41862,1.41877,162300000.0
2006-10-23 05:33:00,1.41877,1.41877,1.41862,1.41867,209300001.0
2006-10-23 05:34:00,1.41855,1.41872,1.41842,1.41843,222500000.0
2006-10-23 05:35:00,1.41864,1.41874,1.41856,1.41874,41100000.0
2006-10-23 05:36:00,1.41852,1.41864,1.41846,1.41846,205700000.0
2006-10-23 05:37:00,1.41851,1.41874,1.41849,1.41857,188200000.0
2006-10-23 05:38:00,1.41838,1.41858,1.41836,1.41853,163100000.0
2006-10-23 05:39:00,1.41853,1.41864,1.4184,1.41848,169400000.0
2006-10-23 05:40:00,1.41834,1.41863,1.41828,1.41851,221400000.0
2006-10-23 05:41:00,1.4184,1.41878,1.4184,1.41852,87200000.0
2006-10-23 05:42:00,1.41855,1.41855,1.41828,1.41829,207200001.0
2006-10-23 05:43:00,1.41825,1.41835,1.41824,1.41825,80000000.0
2006-10-23 05:44:00,1.41832,1.41849,1.41828,1.41834,122400001.0
2006-10-23 05:45:00,1.41843,1.41857,1.41833,1.41835,157700001.0
2006-10-23 05:46:00,1.41839,1.41855,1.4183,1.41849,168100000.0
2006-10-23 05:47:00,1.41855,1.4186,1.4184,1.41857,181400000.0
2006-10-23 05:48:00,1.41841,1.41874,1.41836,1.41847,276200001.0
2006-10-23 05:49:00,1.41849,1.41874,1.41833,1.41833,235300001.0
2006-10-23 05:50:00,1.4183,1.41865,1.4183,1.41847,282600001.0
2006-10-23 05:51:00,1.41861,1.4187,1.41851,1.41851,202300001.0
2006-10-23 05:52:00,1.41836,1.41856,1.41817,1.41831,220300001.0
2006-10-23 05:53:00,1.4182,1.41834,1.41807,1.41808,121500000.0
2006-10-23 05:54:00,1.4182,1.41857,1.4182,1.41845,244200001.0
2006-10-23 05:55:00,1.41838,1.41854,1.41815,1.41831,210300000.0
2006-10-23 05:56:00,1.41839,1.41862,1.41833,1.41841,138000002.0
2006-10-23 05:57:00,1.41843,1.41856,1.41839,1.41852,179800001.0
2006-10-23 05:58:00,1.41862,1.41867,1.4185,1.4185,162400000.0
2006-10-23 05:59:00,1.41862,1.41862,1.41844,1.41847,75400000.0
2006-10-23 06:00:00,1.41847,1.41847,1.41835,1.41844,222600000.0
2006-10-23 06:01:00,1.4185,1.41857,1.41835,1.41836,178000001.0
2006-10-23 06:02:00,1.41834,1.41863,1.41832,1.41846,261700000.0
2006-10-23 06:03:00,1.41857,1.41871,1.41843,1.4187,58400000.0
2006-10-23 06:04:00,1.41863,1.41865,1.41855,1.41863,153100000.0
2006-10-23 06:05:00,1.41861,1.41868,1.41844,1.4185,490200001.0
2006-10-23 06:06:00,1.41852,1.41869,1.4185,1.41854,87800000.0
2006-10-23 06:07:00,1.41853,1.41863,1.41835,1.41853,349200002.0
2006-10-23 06:08:00,1.41832,1.41842,1.4182,1.41839,574500002.0
2006-10-23 06:09:00,1.4184,1.41878,1.41834,1.41847,385800001.0
2006-10-23 06:10:00,1.41852,1.41852,1.41832,1.41839,340800000.0
2006-10-23 06:11:00,1.4185,1.4185,1.4184,1.4185,351000000.0
2006-10-23 06:14:00,1.41869,1.41874,1.41844,1.41854,351000000.0
2006-10-23 06:16:00,1.41857,1.41875,1.41835,1.41874,209500000.0
2006-10-23 06:17:00,1.41842,1.41864,1.41834,1.41836,151400000.0
2006-10-23 06:18:00,1.41835,1.41865,1.41835,1.41835,230200000.0
2006-10-23 06:19:00,1.41833,1.41856,1.41833,1.41856,162400000.0
2006-10-23 06:20:00,1.41856,1.41883,1.41853,1.41858,309700001.0
2006-10-23 06:21:00,1.41868,1.41874,1.41852,1.41861,286400002.0
2006-10-23 06:22:00,1.41855,1.41879,1.41845,1.41865,242300000.0
2006-10-23 06:23:00,1.41849,1.41879,1.41849,1.41877,304700000.0
2006-10-23 06:24:00,1.41874,1.41895,1.4186,1.41864,358400003.0
2006-10-23 06:25:00,1.41854,1.41869,1.41854,1.41865,199800001.0
2006-10-23 06:26:00,1.41863,1.41876,1.41854,1.41863,348900002.0
2006-10-23 06:27:00,1.41855,1.41859,1.41845,1.41856,333300000.0
2006-10-23 06:28:00,1.41859,1.41879,1.4185,1.41867,320400000.0
2006-10-23 06:29:00,1.41866,1.41868,1.41852,1.41856,93600000.0
2006-10-23 06:30:00,1.41853,1.41875,1.41849,1.41865,283500001.0
2006-10-23 06:31:00,1.41872,1.4188,1.41858,1.4188,169700001.0
2006-10-23 06:32:00,1.41886,1.41896,1.41882,1.41891,189500001.0
2006-10-23 06:33:00,1.41892,1.41909,1.41886,1.41889,220600001.0
2006-10-23 06:34:00,1.41892,1.41921,1.41892,1.41904,243100000.0
2006-10-23 06:35:00,1.4188,1.41915,1.41876,1.41886,167700000.0
2006-10-23 06:36:00,1.4189,1.41902,1.4189,1.41897,91200000.0
2006-10-23 06:37:00,1.4189,1.41902,1.4189,1.419,284200000.0
2006-10-23 06:38:00,1.41903,1.41925,1.419,1.41902,117200000.0
2006-10-23 06:39:00,1.41908,1.41909,1.41896,1.41899,38700000.0
2006-10-23 06:40:00,1.41894,1.419,1.41879,1.4189,142600001.0
2006-10-23 06:42:00,1.41908,1.41908,1.41879,1.41892,291400001.0
2006-10-23 06:43:00,1.41899,1.41907,1.41894,1.41902,146100000.0
2006-10-23 06:44:00,1.41905,1.4191,1.41895,1.419,284300000.0
2006-10-23 06:45:00,1.41903,1.41904,1.41889,1.41896,242900001.0
2006-10-23 06:46:00,1.41887,1.41894,1.4188,1.41887,266300001.0
2006-10-23 06:47:00,1.41894,1.41906,1.41885,1.41894,200600000.0
2006-10-23 06:48:00,1.41875,1.41897,1.4187,1.4189,35700000.0
2006-10-23 06:49:00,1.41876,1.41901,1.41868,1.41878,265000000.0
2006-10-23 06:50:00,1.41887,1.41887,1.4187,1.41876,38000000.0
2006-10-23 06:51:00,1.419,1.419,1.41857,1.41883,32600000.0
2006-10-23 06:52:00,1.4187,1.41893,1.4187,1.41872,236600000.0
2006-10-23 06:54:00,1.41882,1.4191,1.41875,1.41882,439000002.0
2006-10-23 06:55:00,1.41884,1.41901,1.41876,1.41881,319700001.0
2006-10-23 06:56:00,1.41894,1.41895,1.41884,1.41884,49200001.0
2006-10-23 06:57:00,1.41888,1.41901,1.41888,1.41896,65600000.0
2006-10-23 06:58:00,1.41883,1.41888,1.41868,1.41881,218200002.0
2006-10-23 06:59:00,1.41875,1.41905,1.41873,1.41888,351600004.0
2006-10-23 07:00:00,1.41903,1.41905,1.41887,1.41887,124100000.0
2006-10-23 07:01:00,1.41871,1.41889,1.41871,1.41889,278400000.0
2006-10-23 07:02:00,1.41888,1.41903,1.41878,1.41888,368600000.0
2006-10-23 07:03:00,1.41892,1.41899,1.41886,1.41896,164100000.0
2006-10-23 07:04:00,1.41908,1.41919,1.41896,1.41918,260700000.0
2006-10-23 07:05:00,1.41925,1.41925,1.41902,1.41909,151200000.0
2006-10-23 07:06:00,1.41915,1.41931,1.41903,1.41908,218100000.0
2006-10-23 07:07:00,1.4191,1.41912,1.4189,1.41902,259900000.0
2006-10-23 07:08:00,1.41906,1.41922,1.41895,1.41905,261200001.0
2006-10-23 07:09:00,1.41902,1.41902,1.41882,1.41882,214300000.0
2006-10-23 07:10:00,1.41909,1.4192,1.41901,1.41904,457100000.0
2006-10-23 07:11:00,1.41897,1.41908,1.41895,1.41906,363800001.0
2006-10-23 07:12:00,1.41906,1.41921,1.41901,1.41919,290500001.0
2006-10-23 07:13:00,1.41905,1.41906,1.41884,1.41893,280500000.0
2006-10-23 07:14:00,1.41893,1.41924,1.41893,1.41914,508600001.0
2006-10-23 07:15:00,1.41937,1.41937,1.41907,1.41931,240400000.0
2006-10-23 07:16:00,1.41901,1.41926,1.41898,1.41908,182500000.0
2006-10-23 07:17:00,1.41902,1.41919,1.41894,1.41894,240200000.0
2006-10-23 07:19:00,1.41922,1.41933,1.41904,1.41917,342500001.0
2006-10-23 07:20:00,1.41915,1.4192,1.41895,1.41908,464900001.0
2006-10-23 07:21:00,1.41906,1.41924,1.41893,1.41898,311400000.0
2006-10-23 07:22:00,1.41902,1.41918,1.41897,1.4191,340000000.0
2006-10-23 07:23:00,1.41912,1.4193,1.41889,1.41903,484400001.0
2006-10-23 07:24:00,1.4189,1.41897,1.41875,1.41877,302400001.0
2006-10-23 07:25:00,1.41878,1.41892,1.41868,1.41892,334500000.0
2006-10-23 07:26:00,1.41904,1.41913,1.41891,1.41901,281900000.0
2006-10-23 07:27:00,1.41895,1.41905,1.41878,1.41904,145000000.0
2006-10-23 07:28:00,1.41919,1.41935,1.41919,1.41931,259200002.0
2006-10-23 07:29:00,1.4193,1.41934,1.41899,1.41904,209400000.0
2006-10-23 07:30:00,1.41918,1.41932,1.41909,1.41913,496100000.0
2006-10-23 07:31:00,1.41903,1.41928,1.41903,1.41912,257400001.0
2006-10-23 07:32:00,1.41904,1.41905,1.4188,1.41887,445800001.0
2006-10-23 07:33:00,1.41884,1.41897,1.41872,1.41887,422000003.0
2006-10-23 07:34:00,1.41883,1.41895,1.41877,1.41887,290900001.0
2006-10-23 07:35:00,1.41902,1.41916,1.41896,1.41898,294200002.0
2006-10-23 07:36:00,1.4189,1.41892,1.41847,1.41874,435800001.0
2006-10-23 07:37:00,1.41875,1.4188,1.41855,1.41866,191700000.0
2006-10-23 07:38:00,1.41863,1.41879,1.41863,1.41868,39600000.0
2006-10-23 07:39:00,1.41855,1.41873,1.41845,1.41873,362800000.0
2006-10-23 07:40:00,1.4186,1.41865,1.41842,1.41849,372100002.0
2006-10-23 07:41:00,1.41847,1.41869,1.41844,1.41852,601200000.0
2006-10-23 07:42:00,1.41851,1.41858,1.41839,1.41857,390800002.0
2006-10-23 07:43:00,1.41866,1.41881,1.4185,1.41862,211000001.0
2006-10-23 07:44:00,1.4186,1.41872,1.41847,1.41856,368800000.0
2006-10-23 07:45:00,1.41864,1.41891,1.41864,1.41877,412500003.0
2006-10-23 07:46:00,1.41877,1.4189,1.41863,1.41879,464800003.0
2006-10-23 07:47:00,1.41891,1.41911,1.41873,1.4188,705500004.0
2006-10-23 07:48:00,1.41864,1.41901,1.41857,1.41864,709100001.0
2006-10-23 07:49:00,1.4188,1.419,1.41866,1.41886,716000001.0
2006-10-23 07:50:00,1.41882,1.41891,1.41864,1.41872,572500000.0
2006-10-23 07:51:00,1.41887,1.41898,1.41867,1.41893,616700000.0
2006-10-23 07:52:00,1.41897,1.41901,1.41879,1.4189,425200000.0
2006-10-23 07:53:00,1.41884,1.41902,1.4186,1.41892,552800000.0
2006-10-23 07:54:00,1.41894,1.41911,1.41886,1.41897,400600003.0
2006-10-23 07:55:00,1.4189,1.41925,1.4189,1.41896,385100000.0
2006-10-23 07:56:00,1.41893,1.41913,1.41882,1.4189,674300000.0
2006-10-23 07:57:00,1.41874,1.4189,1.41859,1.41862,541900001.0
2006-10-23 07:58:00,1.41868,1.41878,1.41855,1.4186,632100001.0
2006-10-23 07:59:00,1.41851,1.41863,1.4184,1.41845,478900000.0
2006-10-23 08:00:00,1.41845,1.41852,1.41821,1.41839,460500003.0
2006-10-23 08:01:00,1.41822,1.4186,1.4182,1.41849,467000001.0
2006-10-23 08:02:00,1.41843,1.41861,1.4184,1.41861,234900000.0
2006-10-23 08:03:00,1.41847,1.41856,1.41818,1.41837,445400001.0
2006-10-23 08:04:00,1.41838,1.41859,1.41833,1.41848,386800000.0
2006-10-23 08:05:00,1.41845,1.41848,1.4182,1.41828,327500001.0
2006-10-23 08:06:00,1.41846,1.41853,1.4182,1.41837,700100001.0
2006-10-23 08:07:00,1.41818,1.41833,1.41808,1.4182,540200000.0
2006-10-23 08:08:00,1.4182,1.41828,1.41802,1.41814,451600003.0
2006-10-23 08:09:00,1.4182,1.41839,1.41801,1.41809,513400002.0
2006-10-23 08:10:00,1.41812,1.41839,1.41799,1.41826,584300002.0
2006-10-23 08:11:00,1.41815,1.41831,1.41803,1.41819,258300001.0
2006-10-23 08:12:00,1.41812,1.41837,1.41811,1.41821,457100003.0
2006-10-23 08:13:00,1.41829,1.4183,1.41811,1.41816,249900001.0
2006-10-23 08:14:00,1.41813,1.41827,1.41808,1.4181,96000000.0
2006-10-23 08:15:00,1.41808,1.41825,1.41804,1.41812,306400000.0
2006-10-23 08:16:00,1.41804,1.41811,1.4178,1.4178,268400001.0
2006-10-23 08:17:00,1.41755,1.41762,1.41733,1.41751,255500000.0
2006-10-23 08:18:00,1.41737,1.41758,1.41718,1.41727,174700001.0
2006-10-23 08:19:00,1.4172,1.41744,1.41713,1.41735,308400000.0
2006-10-23 08:20:00,1.41737,1.41744,1.41715,1.41728,317700000.0
2006-10-23 08:21:00,1.41723,1.41736,1.4169,1.41692,496500000.0
2006-10-23 08:22:00,1.41707,1.41717,1.4169,1.41691,324300000.0
2006-10-23 08:23:00,1.4169,1.41703,1.4168,1.41682,229700000.0
2006-10-23 08:24:00,1.4171,1.41734,1.41704,1.41713,463100001.0
2006-10-23 08:25:00,1.4172,1.4172,1.417,1.41705,568000002.0
2006-10-23 08:26:00,1.41708,1.41718,1.41702,1.41703,357200000.0
2006-10-23 08:27:00,1.41716,1.41732,1.41703,1.41706,375300001.0
2006-10-23 08:28:00,1.4171,1.41732,1.4171,1.41716,588000003.0
2006-10-23 08:29:00,1.41706,1.41725,1.41699,1.41704,405600000.0
2006-10-23 08:30:00,1.41712,1.41749,1.417,1.41719,413700001.0
2006-10-23 08:31:00,1.41728,1.41728,1.41704,1.41728,287800000.0
2006-10-23 08:32:00,1.41704,1.41704,1.41675,1.41678,280300001.0
2006-10-23 08:33:00,1.41674,1.41698,1.41662,1.41683,204500001.0
2006-10-23 08:34:00,1.41672,1.41686,1.41644,1.41649,631100000.0
2006-10-23 08:35:00,1.4166,1.41679,1.41658,1.41672,515500001.0
2006-10-23 08:36:00,1.41671,1.41706,1.4166,1.41666,395400001.0
2006-10-23 08:37:00,1.41655,1.41669,1.41641,1.41651,298900000.0
2006-10-23 08:38:00,1.41664,1.41671,1.41644,1.41659,399200003.0
2006-10-23 08:39:00,1.41654,1.41662,1.41628,1.41638,571200002.0
2006-10-23 08:40:00,1.41616,1.41658,1.41616,1.41623,334700000.0
2006-10-23 08:41:00,1.41631,1.4165,1.41605,1.41629,443700000.0
2006-10-23 08:42:00,1.41631,1.41642,1.41616,1.41616,500100000.0
2006-10-23 08:43:00,1.41633,1.41663,1.41628,1.41635,302100000.0
2006-10-23 08:44:00,1.41643,1.41657,1.41622,1.41643,480100003.0
2006-10-23 08:45:00,1.41664,1.41674,1.41635,1.41651,651600000.0
2006-10-23 08:46:00,1.41662,1.41682,1.41649,1.41664,765100001.0
2006-10-23 08:47:00,1.41681,1.41685,1.41663,1.41673,565500000.0
2006-10-23 08:48:00,1.41668,1.41701,1.41648,1.41673,319200001.0
2006-10-23 08:49:00,1.4168,1.41716,1.4168,1.41684,502600000.0
2006-10-23 08:50:00,1.41712,1.41724,1.41688,1.4169,518300001.0
2006-10-23 08:51:00,1.41676,1.41695,1.41647,1.41664,545900003.0
2006-10-23 08:52:00,1.41666,1.41673,1.4163,1.4163,574000001.0
2006-10-23 08:53:00,1.41638,1.41641,1.41601,1.41624,519400001.0
2006-10-23 08:54:00,1.41618,1.4163,1.41597,1.41604,727800001.0
2006-10-23 08:55:00,1.41616,1.41641,1.41601,1.41621,541600003.0
2006-10-23 08:56:00,1.41616,1.41636,1.41601,1.41617,573200000.0
2006-10-23 08:57:00,1.41598,1.41621,1.4155,1.41555,565400002.0
2006-10-23 08:58:00,1.41549,1.41582,1.41536,1.41572,478000002.0
2006-10-23 08:59:00,1.4158,1.41589,1.41568,1.41568,317400000.0
2006-10-23 09:00:00,1.41562,1.41569,1.41527,1.41535,438000001.0
2006-10-23 09:01:00,1.41538,1.41573,1.41524,1.41554,374000000.0
2006-10-23 09:02:00,1.41549,1.41565,1.41536,1.41545,661800001.0
2006-10-23 09:03:00,1.41547,1.41567,1.4153,1.41551,611000002.0
2006-10-23 09:04:00,1.41587,1.41605,1.41571,1.41593,692300005.0
2006-10-23 09:05:00,1.41587,1.416,1.41575,1.41598,589300003.0
2006-10-23 09:06:00,1.41584,1.41596,1.41555,1.41557,532300000.0
2006-10-23 09:07:00,1.41539,1.41552,1.41514,1.41522,300500000.0
2006-10-23 09:08:00,1.41534,1.41547,1.41529,1.41538,247200001.0
2006-10-23 09:09:00,1.41532,1.41544,1.41522,1.41533,264500001.0
2006-10-23 09:10:00,1.41523,1.41534,1.41505,1.4151,401900002.0
2006-10-23 09:11:00,1.41512,1.41567,1.41505,1.41545,635300002.0
2006-10-23 09:12:00,1.4156,1.41593,1.41541,1.41571,452500002.0
2006-10-23 09:13:00,1.41581,1.41587,1.41541,1.41563,533800000.0
2006-10-23 09:14:00,1.41557,1.41586,1.41553,1.41576,280800000.0
2006-10-23 09:15:00,1.41571,1.41571,1.41547,1.41563,444000000.0
2006-10-23 09:16:00,1.41563,1.41582,1.41554,1.41562,525200001.0
2006-10-23 09:17:00,1.4155,1.41575,1.41543,1.4155,572700001.0
2006-10-23 09:18:00,1.41547,1.41564,1.41544,1.41557,178400001.0
2006-10-23 09:19:00,1.41567,1.41591,1.41549,1.41552,527000002.0
2006-10-23 09:20:00,1.41545,1.41564,1.4154,1.4154,257100001.0
2006-10-23 09:21:00,1.41545,1.41557,1.41534,1.41556,382100002.0
2006-10-23 09:22:00,1.41561,1.41576,1.41554,1.4156,341700000.0
2006-10-23 09:23:00,1.41581,1.41581,1.41563,1.41573,373400002.0
2006-10-23 09:24:00,1.41575,1.41581,1.41541,1.41548,398100003.0
2006-10-23 09:25:00,1.41549,1.41569,1.41546,1.41569,430100000.0
2006-10-23 09:26:00,1.4156,1.41578,1.41545,1.41564,550700003.0
2006-10-23 09:27:00,1.41561,1.41575,1.41552,1.41563,369000001.0
2006-10-23 09:28:00,1.41569,1.41593,1.4156,1.41581,538700001.0
2006-10-23 09:29:00,1.41584,1.41588,1.41567,1.41575,518300002.0
2006-10-23 09:30:00,1.41575,1.41597,1.41564,1.41574,689300001.0
2006-10-23 09:31:00,1.41553,1.41597,1.41553,1.41577,424500000.0
2006-10-23 09:32:00,1.41575,1.4158,1.4156,1.41577,397300001.0
2006-10-23 09:33:00,1.41586,1.41617,1.41586,1.41606,248100000.0
2006-10-23 09:34:00,1.4161,1.41611,1.41594,1.41601,450300000.0
2006-10-23 09:35:00,1.41611,1.4163,1.41606,1.41618,222100000.0
2006-10-23 09:36:00,1.4163,1.41659,1.41624,1.41645,434000001.0
2006-10-23 09:37:00,1.41662,1.41689,1.41645,1.41669,427000001.0
2006-10-23 09:38:00,1.4166,1.41691,1.4166,1.41668,377200000.0
2006-10-23 09:39:00,1.41671,1.41713,1.41671,1.4171,401900001.0
2006-10-23 09:40:00,1.41721,1.41788,1.4171,1.4176,404100001.0
2006-10-23 09:41:00,1.41785,1.41787,1.41756,1.41777,459600001.0
2006-10-23 09:42:00,1.41781,1.41796,1.41758,1.41758,455300001.0
2006-10-23 09:43:00,1.41775,1.41796,1.41766,1.41791,272400000.0
2006-10-23 09:44:00,1.41783,1.41809,1.41778,1.41778,518500001.0
2006-10-23 09:45:00,1.41792,1.41805,1.41772,1.41805,603000001.0
2006-10-23 09:46:00,1.4181,1.41825,1.41796,1.41803,309600000.0
2006-10-23 09:47:00,1.41813,1.41836,1.41802,1.41821,385800001.0
2006-10-23 09:48:00,1.41808,1.41818,1.41784,1.41816,314400001.0
2006-10-23 09:49:00,1.41819,1.41847,1.41797,1.41847,511600000.0
2006-10-23 09:50:00,1.41839,1.41839,1.418,1.4183,463400000.0
2006-10-23 09:51:00,1.41831,1.41843,1.4181,1.4184,501000002.0
2006-10-23 09:52:00,1.4183,1.41851,1.41819,1.41835,422900001.0
2006-10-23 09:53:00,1.41831,1.41848,1.41824,1.41826,381200002.0
2006-10-23 09:54:00,1.41812,1.41847,1.41809,1.41844,472000001.0
2006-10-23 09:55:00,1.41839,1.41844,1.41817,1.41831,562000000.0
2006-10-23 09:56:00,1.41839,1.41854,1.41835,1.41847,382100001.0
2006-10-23 09:57:00,1.41852,1.41858,1.41835,1.41842,608700000.0
2006-10-23 09:58:00,1.4185,1.41854,1.41823,1.4183,835300003.0
2006-10-23 09:59:00,1.41847,1.41855,1.41821,1.41842,689300002.0
2006-10-23 10:00:00,1.41838,1.41847,1.41822,1.41828,253400001.0
2006-10-23 10:01:00,1.41835,1.41835,1.41795,1.41807,660100003.0
2006-10-23 10:02:00,1.41817,1.41833,1.41801,1.41822,610900001.0
2006-10-23 10:03:00,1.41835,1.41862,1.41829,1.41843,430000003.0
2006-10-23 10:04:00,1.41837,1.41861,1.41811,1.41844,412600000.0
2006-10-23 10:05:00,1.41821,1.41847,1.41821,1.41841,394900001.0
2006-10-23 10:06:00,1.41846,1.41861,1.41827,1.41832,517900000.0
2006-10-23 10:07:00,1.41836,1.41856,1.41825,1.41841,522400001.0
2006-10-23 10:08:00,1.41842,1.4186,1.41835,1.41841,560000001.0
2006-10-23 10:09:00,1.41845,1.41846,1.41814,1.41832,461300001.0
2006-10-23 10:10:00,1.41822,1.41842,1.41822,1.41842,364900000.0
2006-10-23 10:11:00,1.4184,1.41849,1.41831,1.41849,443600002.0
2006-10-23 10:12:00,1.41865,1.41874,1.41847,1.41859,436700000.0
2006-10-23 10:13:00,1.41856,1.41856,1.41831,1.41836,483000000.0
2006-10-23 10:14:00,1.41839,1.41839,1.41802,1.41822,509600000.0
2006-10-23 10:15:00,1.41835,1.41845,1.41814,1.41821,426600000.0
2006-10-23 10:16:00,1.41825,1.41845,1.41815,1.41831,382200001.0
2006-10-23 10:17:00,1.41823,1.41823,1.41778,1.41788,355700002.0
2006-10-23 10:18:00,1.41794,1.41817,1.41791,1.41816,380000000.0
2006-10-23 10:19:00,1.41821,1.41821,1.41799,1.41813,321500001.0
2006-10-23 10:20:00,1.41804,1.41816,1.41794,1.41807,591300002.0
2006-10-23 10:21:00,1.41796,1.41804,1.41774,1.41778,404900000.0
2006-10-23 10:22:00,1.41787,1.41808,1.4178,1.41803,377300000.0
2006-10-23 10:23:00,1.41792,1.41824,1.4179,1.418,449100001.0
2006-10-23 10:24:00,1.41802,1.41802,1.41778,1.41794,526500001.0
2006-10-23 10:25:00,1.41805,1.41813,1.41783,1.41797,398800000.0
2006-10-23 10:26:00,1.41792,1.41809,1.41777,1.41785,603400004.0
2006-10-23 10:27:00,1.41789,1.41803,1.41779,1.41788,504800000.0
2006-10-23 10:28:00,1.41767,1.41804,1.41767,1.41804,708400000.0
2006-10-23 10:29:00,1.41816,1.41834,1.41804,1.41806,494900000.0
2006-10-23 10:30:00,1.41805,1.41822,1.41782,1.41813,714600000.0
2006-10-23 10:31:00,1.41795,1.4183,1.41789,1.41797,523200001.0
2006-10-23 10:32:00,1.41806,1.41837,1.41797,1.41797,505700000.0
2006-10-23 10:33:00,1.41813,1.41827,1.41786,1.41816,453900000.0
2006-10-23 10:34:00,1.41827,1.41828,1.41792,1.41813,359500000.0
2006-10-23 10:35:00,1.41797,1.41838,1.41785,1.41805,503000001.0
2006-10-23 10:36:00,1.41804,1.41821,1.41788,1.41812,604500002.0
2006-10-23 10:37:00,1.41809,1.41809,1.41785,1.41809,509600000.0
2006-10-23 10:38:00,1.41811,1.41835,1.4181,1.41818,496700002.0
2006-10-23 10:39:00,1.41826,1.41842,1.41813,1.41839,443700002.0
2006-10-23 10:40:00,1.41834,1.41841,1.41816,1.41824,318000000.0
2006-10-23 10:41:00,1.41828,1.41828,1.41786,1.41811,701400003.0
2006-10-23 10:42:00,1.41828,1.41841,1.41811,1.41829,374600000.0
2006-10-23 10:43:00,1.4182,1.41855,1.41812,1.41812,479400002.0
2006-10-23 10:44:00,1.41815,1.41815,1.41759,1.41785,498400000.0
2006-10-23 10:45:00,1.41777,1.41806,1.41774,1.41789,578100001.0
2006-10-23 10:46:00,1.4179,1.41797,1.41774,1.41786,290200001.0
2006-10-23 10:47:00,1.41774,1.41774,1.41743,1.41762,412400000.0
2006-10-23 10:48:00,1.41768,1.41776,1.41751,1.41758,551300003.0
2006-10-23 10:49:00,1.41749,1.41756,1.41724,1.41726,338200000.0
2006-10-23 10:50:00,1.41733,1.4176,1.41722,1.41756,538700002.0
2006-10-23 10:51:00,1.41729,1.41761,1.41723,1.41761,541700003.0
2006-10-23 10:52:00,1.41761,1.41774,1.41741,1.41764,311100001.0
2006-10-23 10:53:00,1.4176,1.41763,1.41741,1.41743,360800001.0
2006-10-23 10:54:00,1.41755,1.41755,1.41721,1.41741,508900003.0
2006-10-23 10:55:00,1.4173,1.41761,1.41725,1.41743,470800000.0
2006-10-23 10:56:00,1.41733,1.41756,1.41717,1.41743,470400000.0
2006-10-23 10:57:00,1.41747,1.41754,1.41725,1.41749,392000001.0
2006-10-23 10:58:00,1.41739,1.41757,1.41726,1.41746,468400001.0
2006-10-23 10:59:00,1.41722,1.41761,1.41712,1.4173,841900002.0
2006-10-23 11:00:00,1.41745,1.41762,1.41733,1.41748,493200002.0
2006-10-23 11:01:00,1.41743,1.41766,1.41743,1.41748,582700001.0
2006-10-23 11:02:00,1.41746,1.4177,1.4174,1.41755,540800000.0
2006-10-23 11:03:00,1.41767,1.41782,1.41762,1.41777,256100000.0
2006-10-23 11:04:00,1.41764,1.41775,1.41742,1.41766,543300001.0
2006-10-23 11:05:00,1.41763,1.41774,1.41738,1.41749,553800001.0
2006-10-23 11:06:00,1.41749,1.41759,1.41733,1.41751,687700003.0
2006-10-23 11:07:00,1.41753,1.4176,1.41741,1.41745,302000002.0
2006-10-23 11:08:00,1.4175,1.4175,1.41727,1.41741,371000000.0
2006-10-23 11:09:00,1.41715,1.41728,1.41682,1.41691,354300000.0
2006-10-23 11:10:00,1.4167,1.41699,1.41666,1.41683,532600001.0
2006-10-23 11:11:00,1.41665,1.41689,1.41632,1.41642,587500000.0
2006-10-23 11:12:00,1.4162,1.41649,1.41607,1.41614,528800002.0
2006-10-23 11:13:00,1.41618,1.4163,1.41593,1.41627,349700000.0
2006-10-23 11:14:00,1.41624,1.41642,1.41612,1.41636,506900001.0
2006-10-23 11:15:00,1.41638,1.41639,1.41601,1.41618,514500002.0
2006-10-23 11:16:00,1.41607,1.41639,1.416,1.41631,462900002.0
2006-10-23 11:17:00,1.41615,1.4162,1.41582,1.41591,436900001.0
2006-10-23 11:18:00,1.416,1.41619,1.4157,1.41581,362100000.0
2006-10-23 11:19:00,1.4158,1.4161,1.4158,1.41602,394500001.0
2006-10-23 11:20:00,1.41601,1.41645,1.41601,1.41611,549900000.0
2006-10-23 11:21:00,1.41633,1.41651,1.41607,1.41624,542000002.0
2006-10-23 11:22:00,1.41605,1.4165,1.416,1.41644,612200001.0
2006-10-23 11:23:00,1.41653,1.41679,1.41644,1.41653,498300001.0
2006-10-23 11:24:00,1.41656,1.41667,1.4163,1.41639,429100002.0
2006-10-23 11:25:00,1.41643,1.41649,1.41623,1.41649,441500000.0
2006-10-23 11:26:00,1.41646,1.41646,1.41613,1.41613,489800000.0
2006-10-23 11:27:00,1.41581,1.41601,1.41556,1.41581,617400004.0
2006-10-23 11:28:00,1.41601,1.41627,1.41579,1.4159,350400000.0
2006-10-23 11:29:00,1.4159,1.41592,1.41549,1.41564,520500001.0
2006-10-23 11:30:00,1.41566,1.41593,1.41563,1.4158,468600001.0
2006-10-23 11:31:00,1.41566,1.41607,1.41566,1.41586,591700003.0
2006-10-23 11:32:00,1.41593,1.41608,1.4158,1.416,405400001.0
2006-10-23 11:33:00,1.41622,1.41635,1.41609,1.41625,522900000.0
2006-10-23 11:34:00,1.41639,1.41654,1.41625,1.41629,608400000.0
2006-10-23 11:35:00,1.41641,1.41658,1.41629,1.41644,559100000.0
2006-10-23 11:36:00,1.41647,1.41666,1.41641,1.41647,525300000.0
2006-10-23 11:37:00,1.41626,1.41631,1.41595,1.41597,451000000.0
2006-10-23 11:38:00,1.41605,1.41639,1.41596,1.41621,539400002.0
2006-10-23 11:39:00,1.41639,1.41657,1.41612,1.41623,695700002.0
2006-10-23 11:40:00,1.41629,1.41637,1.41612,1.41632,729300002.0
2006-10-23 11:41:00,1.41621,1.4165,1.41606,1.4163,787800003.0
2006-10-23 11:42:00,1.41644,1.41656,1.41627,1.41644,613500001.0
2006-10-23 11:43:00,1.41655,1.41678,1.41653,1.41659,552500001.0
2006-10-23 11:44:00,1.41661,1.4167,1.41634,1.41634,668800003.0
2006-10-23 11:45:00,1.41642,1.41665,1.41624,1.41657,517700000.0
2006-10-23 11:46:00,1.41663,1.41688,1.4166,1.41675,494600001.0
2006-10-23 11:47:00,1.41658,1.41676,1.4164,1.4166,471900001.0
2006-10-23 11:48:00,1.41648,1.41671,1.41639,1.41643,610600003.0
2006-10-23 11:49:00,1.41647,1.41659,1.41627,1.41632,443800000.0
2006-10-23 11:50:00,1.41637,1.41689,1.41637,1.41681,334000001.0
2006-10-23 11:51:00,1.41674,1.41681,1.41658,1.41668,163400001.0
2006-10-23 11:52:00,1.41647,1.41665,1.41637,1.41655,284200000.0
2006-10-23 11:53:00,1.41643,1.41651,1.41609,1.41621,196500000.0
2006-10-23 11:54:00,1.4162,1.41628,1.41581,1.41609,402800001.0
2006-10-23 11:55:00,1.41618,1.41624,1.41594,1.41604,449400000.0
2006-10-23 11:56:00,1.41595,1.41597,1.41553,1.41572,446000000.0
2006-10-23 11:57:00,1.41574,1.41578,1.41541,1.41569,520900001.0
2006-10-23 11:58:00,1.41591,1.416,1.41565,1.41565,448500000.0
2006-10-23 11:59:00,1.41562,1.41568,1.41501,1.41501,464700000.0
2006-10-23 12:00:00,1.41508,1.41529,1.41483,1.41529,503200000.0
2006-10-23 12:01:00,1.4154,1.41579,1.41536,1.41545,448900002.0
2006-10-23 12:02:00,1.41526,1.41545,1.41514,1.41525,353300000.0
2006-10-23 12:03:00,1.41545,1.4157,1.41534,1.4157,312300000.0
2006-10-23 12:04:00,1.41562,1.41572,1.41537,1.4156,470000002.0
2006-10-23 12:05:00,1.41567,1.41567,1.41529,1.41537,402400003.0
2006-10-23 12:06:00,1.41513,1.4154,1.415,1.41514,407100000.0
2006-10-23 12:07:00,1.41505,1.41505,1.41455,1.41473,341500003.0
2006-10-23 12:08:00,1.41464,1.41472,1.41417,1.41424,489200000.0
2006-10-23 12:09:00,1.41452,1.41495,1.4145,1.41491,439400002.0
2006-10-23 12:10:00,1.41501,1.41525,1.41494,1.41515,355900001.0
2006-10-23 12:11:00,1.41506,1.41516,1.41491,1.41506,214900000.0
2006-10-23 12:12:00,1.41517,1.41528,1.41503,1.4151,228700000.0
2006-10-23 12:13:00,1.41524,1.41543,1.41515,1.41531,565300000.0
2006-10-23 12:14:00,1.41533,1.41557,1.41522,1.41545,604600000.0
2006-10-23 12:15:00,1.41536,1.41549,1.41521,1.41525,292800001.0
2006-10-23 12:16:00,1.41513,1.41528,1.41503,1.41525,427900000.0
2006-10-23 12:17:00,1.41513,1.41526,1.41506,1.41506,182600000.0
2006-10-23 12:18:00,1.4149,1.4149,1.4144,1.41478,239700000.0
2006-10-23 12:19:00,1.41481,1.41489,1.41463,1.41484,455700002.0
2006-10-23 12:20:00,1.41502,1.41509,1.4148,1.41492,451200001.0
2006-10-23 12:21:00,1.41516,1.41528,1.41506,1.41516,379200002.0
2006-10-23 12:22:00,1.41514,1.41515,1.41472,1.41472,339100002.0
2006-10-23 12:23:00,1.41451,1.41477,1.41444,1.41444,368800000.0
2006-10-23 12:24:00,1.41438,1.41489,1.41438,1.41462,594600000.0
2006-10-23 12:25:00,1.41475,1.41488,1.41456,1.41461,429500001.0
2006-10-23 12:26:00,1.41486,1.4152,1.41482,1.41503,427000001.0
2006-10-23 12:27:00,1.41523,1.41534,1.41509,1.41516,477800000.0
2006-10-23 12:28:00,1.41532,1.41549,1.4152,1.41532,512500000.0
2006-10-23 12:29:00,1.41521,1.4154,1.41504,1.41523,713100001.0
2006-10-23 12:30:00,1.41531,1.41543,1.41516,1.41542,662800003.0
2006-10-23 12:31:00,1.41541,1.41541,1.41504,1.41527,647000001.0
2006-10-23 12:32:00,1.41523,1.41547,1.41483,1.41514,675300003.0
2006-10-23 12:33:00,1.41493,1.41496,1.41476,1.41491,33400000.0
2006-10-23 12:34:00,1.41526,1.41555,1.41501,1.41533,705800002.0
2006-10-23 12:35:00,1.41556,1.41556,1.41527,1.41544,649800001.0
2006-10-23 12:36:00,1.41547,1.41567,1.41544,1.41555,438400001.0
2006-10-23 12:37:00,1.41559,1.41561,1.41533,1.41551,466200000.0
2006-10-23 12:38:00,1.41545,1.41572,1.41545,1.4155,730900003.0
2006-10-23 12:39:00,1.41544,1.41564,1.41535,1.41548,466400002.0
2006-10-23 12:40:00,1.41557,1.41569,1.41549,1.41567,528200001.0
2006-10-23 12:41:00,1.41566,1.41586,1.41565,1.4157,221300000.0
2006-10-23 12:42:00,1.41567,1.41587,1.41562,1.4158,365600002.0
2006-10-23 12:43:00,1.41582,1.41589,1.41557,1.41564,415300000.0
2006-10-23 12:44:00,1.41588,1.41605,1.41574,1.41603,447500001.0
2006-10-23 12:45:00,1.4161,1.41623,1.41583,1.41612,474900001.0
2006-10-23 12:46:00,1.41592,1.41611,1.4157,1.41582,456200003.0
2006-10-23 12:47:00,1.41557,1.41574,1.41545,1.41574,403300002.0
2006-10-23 12:48:00,1.41566,1.41582,1.41557,1.41568,425700000.0
2006-10-23 12:49:00,1.41573,1.4158,1.41555,1.41567,578900003.0
2006-10-23 12:50:00,1.41567,1.41584,1.41554,1.41554,458600001.0
2006-10-23 12:51:00,1.4154,1.41575,1.41539,1.41552,416700002.0
2006-10-23 12:52:00,1.41542,1.41555,1.41528,1.4154,343900002.0
2006-10-23 12:53:00,1.41544,1.41581,1.41543,1.41571,287600000.0
2006-10-23 12:54:00,1.41582,1.41586,1.41562,1.41565,411800000.0
2006-10-23 12:55:00,1.4156,1.4156,1.41529,1.41533,399600000.0
2006-10-23 12:56:00,1.41531,1.41541,1.41511,1.41521,413300000.0
2006-10-23 12:57:00,1.41524,1.41528,1.41493,1.41519,516500001.0
2006-10-23 12:58:00,1.41522,1.4153,1.41511,1.41526,320300001.0
2006-10-23 12:59:00,1.41519,1.41542,1.41502,1.41525,641600000.0
2006-10-23 13:00:00,1.41519,1.41533,1.41512,1.41531,208000000.0
2006-10-23 13:01:00,1.41524,1.41549,1.41519,1.41532,317200000.0
2006-10-23 13:02:00,1.41533,1.41567,1.41531,1.41539,353000000.0
2006-10-23 13:03:00,1.41532,1.41547,1.41519,1.41534,446500001.0
2006-10-23 13:04:00,1.41542,1.41558,1.41542,1.41556,179800000.0
2006-10-23 13:05:00,1.41554,1.41557,1.41519,1.41519,133800000.0
2006-10-23 13:06:00,1.41506,1.41522,1.41487,1.41517,408600001.0
2006-10-23 13:07:00,1.4153,1.41556,1.41525,1.41556,331300000.0
2006-10-23 13:08:00,1.41567,1.41567,1.41543,1.41546,194700000.0
2006-10-23 13:09:00,1.4156,1.41573,1.41535,1.41537,323300000.0
2006-10-23 13:10:00,1.41553,1.41558,1.41548,1.4155,168400000.0
2006-10-23 13:11:00,1.41547,1.41573,1.41533,1.41552,398200000.0
2006-10-23 13:12:00,1.41559,1.41562,1.41549,1.41559,330300001.0
2006-10-23 13:13:00,1.41557,1.41557,1.41543,1.4155,328800000.0
2006-10-23 13:14:00,1.41563,1.41589,1.41552,1.41552,310500000.0
2006-10-23 13:15:00,1.41546,1.41567,1.41536,1.41563,419100002.0
2006-10-23 13:16:00,1.4156,1.41567,1.41548,1.41548,141000001.0
2006-10-23 13:17:00,1.41549,1.41552,1.41535,1.41536,115700000.0
2006-10-23 13:18:00,1.41523,1.4155,1.41515,1.4155,326200000.0
2006-10-23 13:19:00,1.41543,1.41543,1.41504,1.41542,301700000.0
2006-10-23 13:20:00,1.41537,1.41547,1.41511,1.41542,210300000.0
2006-10-23 13:21:00,1.4154,1.41566,1.4154,1.41566,186500001.0
2006-10-23 13:22:00,1.41564,1.41566,1.4154,1.41561,232500001.0
2006-10-23 13:23:00,1.41555,1.4157,1.41555,1.41565,285700000.0
2006-10-23 13:24:00,1.41564,1.41566,1.41551,1.41558,228000000.0
2006-10-23 13:25:00,1.41553,1.41561,1.41542,1.41545,147600000.0
2006-10-23 13:26:00,1.41544,1.41579,1.41544,1.41571,196000001.0
2006-10-23 13:27:00,1.41573,1.41605,1.41573,1.41591,318400001.0
2006-10-23 13:28:00,1.41592,1.41599,1.41575,1.41584,491400001.0
2006-10-23 13:29:00,1.41572,1.41598,1.41558,1.41581,620300000.0
2006-10-23 13:30:00,1.41583,1.41592,1.41551,1.41555,583700002.0
2006-10-23 13:31:00,1.41562,1.41586,1.41552,1.41562,564400002.0
2006-10-23 13:32:00,1.41557,1.4157,1.41549,1.41554,231100000.0
2006-10-23 13:33:00,1.41558,1.41562,1.41512,1.41522,418200001.0
2006-10-23 13:34:00,1.41516,1.41531,1.41506,1.41508,308400001.0
2006-10-23 13:35:00,1.41519,1.41537,1.41507,1.41535,384900001.0
2006-10-23 13:36:00,1.41534,1.41541,1.41516,1.41538,470400001.0
2006-10-23 13:37:00,1.4153,1.41549,1.4152,1.4152,520500001.0
2006-10-23 13:38:00,1.41522,1.41534,1.41505,1.41505,344600000.0
2006-10-23 13:39:00,1.41503,1.41507,1.41473,1.41473,258400000.0
2006-10-23 13:40:00,1.41473,1.41508,1.4146,1.41484,441100000.0
2006-10-23 13:41:00,1.41499,1.41508,1.41478,1.41487,258200000.0
2006-10-23 13:42:00,1.41502,1.41506,1.41486,1.41501,181600001.0
2006-10-23 13:43:00,1.41512,1.41523,1.41505,1.41514,164400003.0
2006-10-23 13:44:00,1.41507,1.41511,1.41447,1.41469,235000000.0
2006-10-23 13:45:00,1.41467,1.41468,1.41432,1.41448,490700001.0
2006-10-23 13:46:00,1.41473,1.41524,1.41473,1.41524,519500002.0
2006-10-23 13:47:00,1.41523,1.41524,1.41491,1.41517,480200000.0
2006-10-23 13:48:00,1.41519,1.41529,1.41513,1.41523,206100000.0
2006-10-23 13:49:00,1.41536,1.41549,1.4151,1.41531,211600000.0
2006-10-23 13:50:00,1.41523,1.41533,1.41512,1.41531,288300000.0
2006-10-23 13:51:00,1.41551,1.41555,1.41534,1.41546,250200000.0
2006-10-23 13:52:00,1.41531,1.41557,1.41526,1.41553,427600001.0
2006-10-23 13:53:00,1.4154,1.41562,1.41537,1.41552,489500002.0
2006-10-23 13:54:00,1.41546,1.41583,1.41541,1.41556,354700001.0
2006-10-23 13:55:00,1.41536,1.41552,1.41523,1.41532,318900000.0
2006-10-23 13:56:00,1.41526,1.41552,1.41515,1.41535,400600000.0
2006-10-23 13:57:00,1.41519,1.41521,1.41495,1.41516,356200002.0
2006-10-23 13:58:00,1.41508,1.41525,1.41482,1.41525,239000000.0
2006-10-23 13:59:00,1.41507,1.41521,1.41473,1.41501,382800000.0
2006-10-23 14:00:00,1.41487,1.41506,1.41478,1.41506,304200001.0
2006-10-23 14:01:00,1.41496,1.41518,1.41476,1.41478,408200002.0
2006-10-23 14:02:00,1.41483,1.41504,1.41483,1.41492,330300002.0
2006-10-23 14:03:00,1.41473,1.41496,1.41466,1.41482,423900001.0
2006-10-23 14:04:00,1.41478,1.41496,1.41472,1.41479,441900000.0
2006-10-23 14:05:00,1.41494,1.41512,1.4149,1.41502,366500001.0
2006-10-23 14:06:00,1.41495,1.41495,1.41457,1.41475,352600001.0
2006-10-23 14:07:00,1.41465,1.41485,1.41452,1.41452,342000002.0
2006-10-23 14:08:00,1.41456,1.41487,1.4145,1.41457,374300000.0
2006-10-23 14:09:00,1.41475,1.4149,1.41463,1.41474,170600000.0
2006-10-23 14:10:00,1.41483,1.41496,1.41472,1.41488,263300001.0
2006-10-23 14:11:00,1.41482,1.41495,1.4147,1.41476,138200001.0
2006-10-23 14:12:00,1.41465,1.4148,1.4145,1.41464,244600001.0
2006-10-23 14:13:00,1.41464,1.4149,1.41457,1.4148,168000000.0
2006-10-23 14:14:00,1.41494,1.41579,1.41494,1.41569,283200002.0
2006-10-23 14:15:00,1.41573,1.41579,1.41532,1.41556,393100000.0
2006-10-23 14:16:00,1.41535,1.41544,1.41522,1.4154,155600000.0
2006-10-23 14:17:00,1.41545,1.41562,1.41512,1.41512,694600003.0
2006-10-23 14:18:00,1.41496,1.41508,1.41464,1.4149,368500001.0
2006-10-23 14:19:00,1.41497,1.41502,1.41471,1.4148,483600000.0
2006-10-23 14:20:00,1.41481,1.41484,1.41439,1.41455,190000000.0
2006-10-23 14:21:00,1.41451,1.41451,1.41424,1.41427,404200000.0
2006-10-23 14:22:00,1.41419,1.41424,1.41375,1.41388,579700000.0
2006-10-23 14:23:00,1.41416,1.41431,1.41403,1.41417,200000002.0
2006-10-23 14:24:00,1.41399,1.41434,1.41399,1.41407,479400002.0
2006-10-23 14:25:00,1.41403,1.41436,1.41386,1.4142,565900000.0
2006-10-23 14:26:00,1.41424,1.41438,1.41406,1.41412,622100001.0
2006-10-23 14:27:00,1.41411,1.41424,1.41385,1.41397,427200001.0
2006-10-23 14:28:00,1.41396,1.41416,1.4137,1.41396,47700000.0
2006-10-23 14:29:00,1.41393,1.41398,1.41368,1.4138,49100000.0
2006-10-23 14:30:00,1.41384,1.41384,1.41301,1.41359,50600000.0
2006-10-23 14:31:00,1.41326,1.41367,1.41325,1.41356,40200001.0
2006-10-23 14:32:00,1.41373,1.41383,1.41362,1.41383,43200001.0
2006-10-23 14:33:00,1.41357,1.41359,1.4134,1.4134,50400001.0
2006-10-23 14:34:00,1.41359,1.41396,1.41359,1.41396,30200000.0
2006-10-23 14:35:00,1.41427,1.41427,1.41409,1.41409,41900000.0
2006-10-23 14:36:00,1.41422,1.41443,1.41377,1.41377,48200000.0
2006-10-23 14:37:00,1.41414,1.41434,1.41411,1.41434,45200000.0
2006-10-23 14:38:00,1.41423,1.41424,1.41385,1.41424,26600000.0
2006-10-23 14:39:00,1.41406,1.41431,1.41382,1.41406,44800000.0
2006-10-23 14:40:00,1.41406,1.41428,1.41399,1.41409,45000000.0
2006-10-23 14:41:00,1.41427,1.41432,1.4141,1.41427,36300000.0
2006-10-23 14:42:00,1.41412,1.41425,1.41345,1.41345,33200000.0
2006-10-23 14:43:00,1.41396,1.41424,1.41392,1.41415,51600000.0
2006-10-23 14:44:00,1.4141,1.41452,1.41389,1.41452,50200000.0
2006-10-23 14:45:00,1.41445,1.41474,1.41425,1.41448,52200000.0
2006-10-23 14:46:00,1.41461,1.41461,1.41421,1.4144,33200000.0
2006-10-23 14:47:00,1.41438,1.41438,1.41403,1.41424,46400000.0
2006-10-23 14:48:00,1.41405,1.41421,1.41393,1.41413,35400000.0
2006-10-23 14:49:00,1.41406,1.41406,1.4138,1.41384,44100000.0
2006-10-23 14:50:00,1.41374,1.41398,1.41364,1.41387,33000000.0
2006-10-23 14:51:00,1.4138,1.41407,1.41366,1.41392,26800000.0
2006-10-23 14:52:00,1.41368,1.41375,1.41323,1.41347,44400001.0
2006-10-23 14:53:00,1.41322,1.41322,1.41266,1.41292,21200000.0
2006-10-23 14:54:00,1.41313,1.41313,1.41263,1.41264,53800001.0
2006-10-23 14:55:00,1.41306,1.41322,1.41284,1.4129,40000000.0
2006-10-23 14:56:00,1.41316,1.41316,1.413,1.41308,31000000.0
2006-10-23 14:57:00,1.41323,1.41327,1.41316,1.4132,46000000.0
2006-10-23 14:58:00,1.41308,1.41334,1.41305,1.41306,43400000.0
2006-10-23 14:59:00,1.4131,1.41349,1.41302,1.41342,35400000.0
2006-10-23 15:00:00,1.41358,1.4137,1.41326,1.41326,57500000.0
2006-10-23 15:01:00,1.41356,1.41356,1.41315,1.41317,36700000.0
2006-10-23 15:02:00,1.41304,1.41316,1.41291,1.41314,35400000.0
2006-10-23 15:03:00,1.41306,1.41333,1.4129,1.41295,48100000.0
2006-10-23 15:04:00,1.41299,1.41317,1.41291,1.41317,35600000.0
2006-10-23 15:05:00,1.41314,1.41332,1.41312,1.41332,51700000.0
2006-10-23 15:06:00,1.41335,1.41335,1.41289,1.41324,29200000.0
2006-10-23 15:07:00,1.41345,1.41345,1.41313,1.41333,30600000.0
2006-10-23 15:08:00,1.41324,1.41334,1.41305,1.41308,23800000.0
2006-10-23 15:09:00,1.41314,1.41326,1.41297,1.41314,35600000.0
2006-10-23 15:10:00,1.41294,1.41298,1.41268,1.41268,44600000.0
2006-10-23 15:11:00,1.41273,1.41289,1.41273,1.41273,47600000.0
2006-10-23 15:12:00,1.41271,1.41296,1.41271,1.41286,42900000.0
2006-10-23 15:13:00,1.41297,1.41297,1.41279,1.41286,24100000.0
2006-10-23 15:14:00,1.41276,1.41295,1.41276,1.41295,34800000.0
2006-10-23 15:15:00,1.41312,1.41314,1.41266,1.41306,44000000.0
2006-10-23 15:16:00,1.413,1.41309,1.413,1.41309,30400000.0
2006-10-23 15:17:00,1.41318,1.41322,1.41288,1.41301,31600000.0
2006-10-23 15:18:00,1.41294,1.41323,1.4128,1.41323,29200000.0
2006-10-23 15:19:00,1.41326,1.41329,1.41306,1.4131,38800000.0
2006-10-23 15:20:00,1.41311,1.41322,1.41304,1.41313,37700000.0
2006-10-23 15:21:00,1.4131,1.4131,1.41285,1.41296,29400000.0
2006-10-23 15:22:00,1.41284,1.41287,1.41256,1.41277,25000000.0
2006-10-23 15:23:00,1.41284,1.41284,1.41259,1.41284,20600000.0
2006-10-23 15:24:00,1.41278,1.41284,1.41255,1.41268,25800000.0
2006-10-23 15:25:00,1.41259,1.41278,1.41255,1.41255,31800000.0
2006-10-23 15:26:00,1.41266,1.41269,1.41244,1.41256,49300000.0
2006-10-23 15:27:00,1.41255,1.41291,1.41255,1.41291,55800001.0
2006-10-23 15:28:00,1.41263,1.41271,1.41251,1.41257,43700000.0
2006-10-23 15:29:00,1.41273,1.41313,1.41267,1.41297,36800000.0
2006-10-23 15:30:00,1.41292,1.41292,1.41241,1.41268,22400000.0
2006-10-23 15:31:00,1.41274,1.41276,1.41248,1.41267,43300000.0
2006-10-23 15:32:00,1.41283,1.41294,1.41266,1.41294,52700000.0
2006-10-23 15:33:00,1.41296,1.41296,1.41234,1.41279,48200000.0
2006-10-23 15:34:00,1.41281,1.41299,1.41269,1.41269,27000000.0
2006-10-23 15:35:00,1.41275,1.41291,1.41234,1.41234,37600000.0
2006-10-23 15:36:00,1.41273,1.41294,1.41263,1.41271,49800000.0
2006-10-23 15:37:00,1.41277,1.41285,1.4126,1.41272,43600000.0
2006-10-23 15:38:00,1.41259,1.41269,1.41247,1.41269,39000000.0
2006-10-23 15:39:00,1.41276,1.41279,1.41269,1.41271,54600000.0
2006-10-23 15:40:00,1.41289,1.413,1.4127,1.4127,35400000.0
2006-10-23 15:41:00,1.41295,1.41295,1.41241,1.41282,29200000.0
2006-10-23 15:42:00,1.41282,1.4129,1.41263,1.41287,30600000.0
2006-10-23 15:43:00,1.41291,1.41322,1.41283,1.41298,47200000.0
2006-10-23 15:44:00,1.41294,1.413,1.4126,1.413,37800000.0
2006-10-23 15:45:00,1.41289,1.41311,1.41278,1.41303,50300000.0
2006-10-23 15:46:00,1.41306,1.41306,1.41288,1.41288,28700000.0
2006-10-23 15:47:00,1.41289,1.41306,1.41269,1.41306,50400000.0
2006-10-23 15:48:00,1.41291,1.41321,1.41286,1.413,28000000.0
2006-10-23 15:49:00,1.41293,1.41313,1.41285,1.41285,42000000.0
2006-10-23 15:50:00,1.41253,1.41271,1.41253,1.41265,30800000.0
2006-10-23 15:51:00,1.4125,1.41255,1.4123,1.41244,30800000.0
2006-10-23 15:52:00,1.4124,1.41254,1.41232,1.41241,42700000.0
2006-10-23 15:53:00,1.41236,1.4127,1.41236,1.41261,65700000.0
2006-10-23 15:54:00,1.41264,1.41283,1.41252,1.41262,47900000.0
2006-10-23 15:55:00,1.4127,1.41327,1.4127,1.41299,48800000.0
2006-10-23 15:56:00,1.41303,1.4132,1.41281,1.41313,30800000.0
2006-10-23 15:57:00,1.41313,1.41336,1.4131,1.4131,19600000.0
2006-10-23 15:58:00,1.41319,1.41329,1.41305,1.41329,30200000.0
2006-10-23 15:59:00,1.41325,1.41349,1.41318,1.41327,33000000.0
2006-10-23 16:00:00,1.41355,1.41355,1.41331,1.41347,35100000.0
2006-10-23 16:01:00,1.41349,1.4135,1.4133,1.41333,24800000.0
2006-10-23 16:02:00,1.41318,1.41346,1.41284,1.41346,23200000.0
2006-10-23 16:03:00,1.4135,1.41385,1.4135,1.41379,36200000.0
2006-10-23 16:04:00,1.41369,1.41389,1.41363,1.41372,36800000.0
2006-10-23 16:05:00,1.41373,1.41414,1.41373,1.41414,36500000.0
2006-10-23 16:06:00,1.41408,1.41408,1.41374,1.41375,39000000.0
2006-10-23 16:07:00,1.41378,1.41383,1.41366,1.4138,38500000.0
2006-10-23 16:08:00,1.4139,1.4139,1.4136,1.41376,26800000.0
2006-10-23 16:09:00,1.4135,1.4135,1.4132,1.41333,44800000.0
2006-10-23 16:10:00,1.41343,1.4136,1.4132,1.4136,29000000.0
2006-10-23 16:11:00,1.41365,1.41396,1.41365,1.41378,38000000.0
2006-10-23 16:12:00,1.41369,1.41377,1.41356,1.41368,49200000.0
2006-10-23 16:13:00,1.41354,1.41386,1.41344,1.41386,29600000.0
2006-10-23 16:14:00,1.41375,1.41397,1.41371,1.41397,41400000.0
2006-10-23 16:15:00,1.41373,1.41392,1.41365,1.41392,47100000.0
2006-10-23 16:16:00,1.41369,1.41397,1.41369,1.41391,41600000.0
2006-10-23 16:17:00,1.41382,1.41399,1.41382,1.41383,32600000.0
2006-10-23 16:18:00,1.41379,1.41387,1.41372,1.41387,45100001.0
2006-10-23 16:19:00,1.41418,1.41418,1.41389,1.41392,27800000.0
2006-10-23 16:20:00,1.41381,1.41405,1.4138,1.41389,42000000.0
2006-10-23 16:21:00,1.41388,1.41388,1.41352,1.41369,37000000.0
2006-10-23 16:22:00,1.4137,1.41401,1.41363,1.41396,46200000.0
2006-10-23 16:23:00,1.41416,1.41416,1.41404,1.41404,53000000.0
2006-10-23 16:24:00,1.41394,1.41394,1.41354,1.41355,30200000.0
2006-10-23 16:25:00,1.4137,1.4137,1.41305,1.41348,32400000.0
2006-10-23 16:26:00,1.41367,1.41369,1.41347,1.41347,63400001.0
2006-10-23 16:27:00,1.4137,1.41395,1.4137,1.41371,32800000.0
2006-10-23 16:28:00,1.41391,1.41394,1.41366,1.41376,29000000.0
2006-10-23 16:29:00,1.41389,1.41407,1.41385,1.41388,30400000.0
2006-10-23 16:30:00,1.41384,1.41401,1.4138,1.414,39800000.0
2006-10-23 16:31:00,1.41392,1.41397,1.41385,1.41388,45000000.0
2006-10-23 16:32:00,1.41407,1.41407,1.41358,1.41387,42300000.0
2006-10-23 16:33:00,1.41392,1.41394,1.41376,1.41394,42200000.0
2006-10-23 16:34:00,1.41413,1.41437,1.41393,1.41437,46400000.0
2006-10-23 16:35:00,1.41451,1.41451,1.41413,1.41435,47200000.0
2006-10-23 16:36:00,1.41412,1.41424,1.4138,1.41402,35200000.0
2006-10-23 16:37:00,1.41409,1.41413,1.41374,1.41401,53800001.0
2006-10-23 16:38:00,1.41385,1.41389,1.41357,1.41373,40300000.0
2006-10-23 16:39:00,1.41398,1.41398,1.41381,1.41392,25200000.0
2006-10-23 16:40:00,1.41382,1.41387,1.4138,1.41387,37600000.0
2006-10-23 16:41:00,1.41348,1.41434,1.41348,1.41396,24000000.0
2006-10-23 16:42:00,1.41384,1.41388,1.41376,1.41379,33000000.0
2006-10-23 16:43:00,1.41384,1.41422,1.41384,1.41422,50100000.0
2006-10-23 16:44:00,1.41425,1.41429,1.414,1.41422,41600000.0
2006-10-23 16:45:00,1.41401,1.41427,1.414,1.41404,60200002.0
2006-10-23 16:46:00,1.41416,1.41416,1.41378,1.41395,57200000.0
2006-10-23 16:47:00,1.41406,1.41407,1.41377,1.41389,35600000.0
2006-10-23 16:48:00,1.41411,1.41411,1.41367,1.41384,19200000.0
2006-10-23 16:49:00,1.41363,1.41386,1.41342,1.41375,36400000.0
2006-10-23 16:50:00,1.41373,1.4138,1.41359,1.41359,36200000.0
2006-10-23 16:51:00,1.41391,1.41402,1.4137,1.41402,29000000.0
2006-10-23 16:52:00,1.41412,1.41412,1.41383,1.41402,45000000.0
2006-10-23 16:53:00,1.41406,1.41409,1.41384,1.41388,63900000.0
2006-10-23 16:54:00,1.41398,1.41431,1.41398,1.41431,48400000.0
2006-10-23 16:55:00,1.4145,1.4145,1.41403,1.41425,30000000.0
2006-10-23 16:56:00,1.41418,1.41418,1.41406,1.41416,41200000.0
2006-10-23 16:57:00,1.41391,1.41427,1.41384,1.41427,36400000.0
2006-10-23 16:58:00,1.4142,1.41433,1.41401,1.41409,42400000.0
2006-10-23 16:59:00,1.41432,1.4147,1.41424,1.4147,24400000.0
2006-10-23 17:00:00,1.41411,1.4146,1.41411,1.41451,30800000.0
2006-10-23 17:01:00,1.41445,1.41469,1.41442,1.41462,61800000.0
2006-10-23 17:02:00,1.41456,1.41463,1.41451,1.41458,35300000.0
2006-10-23 17:03:00,1.41468,1.41468,1.4145,1.41456,38500000.0
2006-10-23 17:04:00,1.41463,1.41463,1.41426,1.41434,22200000.0
2006-10-23 17:05:00,1.4142,1.41446,1.414,1.41443,36100000.0
2006-10-23 17:06:00,1.41424,1.4143,1.41403,1.41419,35400000.0
2006-10-23 17:07:00,1.41418,1.41444,1.41412,1.41423,39400000.0
2006-10-23 17:08:00,1.41427,1.41455,1.41414,1.41434,32400000.0
2006-10-23 17:09:00,1.41444,1.41463,1.41436,1.41449,58200000.0
2006-10-23 17:10:00,1.41429,1.41446,1.41416,1.4143,30800000.0
2006-10-23 17:11:00,1.41427,1.41435,1.41416,1.41426,40000000.0
2006-10-23 17:12:00,1.41412,1.41435,1.41412,1.41426,29200000.0
2006-10-23 17:13:00,1.41395,1.41419,1.41382,1.41419,46800001.0
2006-10-23 17:14:00,1.41387,1.41435,1.41387,1.414,39400000.0
2006-10-23 17:15:00,1.41418,1.41418,1.41382,1.41385,42500000.0
2006-10-23 17:16:00,1.41377,1.41405,1.41376,1.4139,25100000.0
2006-10-23 17:17:00,1.41402,1.41419,1.41372,1.41409,52900000.0
2006-10-23 17:18:00,1.41423,1.41423,1.41381,1.4141,62500000.0
2006-10-23 17:19:00,1.41401,1.41429,1.41398,1.41429,52100000.0
2006-10-23 17:20:00,1.41426,1.41439,1.41407,1.41422,31800000.0
2006-10-23 17:21:00,1.41459,1.41461,1.41399,1.41438,48800000.0
2006-10-23 17:22:00,1.41415,1.41444,1.41412,1.41434,50300000.0
2006-10-23 17:23:00,1.41388,1.41435,1.41388,1.41435,28000000.0
2006-10-23 17:24:00,1.41435,1.41441,1.41419,1.41436,28200000.0
2006-10-23 17:25:00,1.41435,1.41465,1.41435,1.4145,37400000.0
2006-10-23 17:26:00,1.41454,1.41463,1.41447,1.41452,44400000.0
2006-10-23 17:27:00,1.41456,1.4146,1.41426,1.41426,42800000.0
2006-10-23 17:28:00,1.41461,1.41469,1.41452,1.41459,49000000.0
2006-10-23 17:29:00,1.41464,1.41482,1.4143,1.41476,46000000.0
2006-10-23 17:30:00,1.41469,1.41494,1.41452,1.41484,49000000.0
2006-10-23 17:31:00,1.41481,1.41498,1.41473,1.41474,37000000.0
2006-10-23 17:32:00,1.41465,1.41497,1.41465,1.41469,25400000.0
2006-10-23 17:33:00,1.41477,1.41478,1.41453,1.41468,34800000.0
2006-10-23 17:34:00,1.4148,1.41493,1.41464,1.41467,49400000.0
2006-10-23 17:35:00,1.41458,1.41459,1.41436,1.41447,28200000.0
2006-10-23 17:36:00,1.41438,1.4145,1.41423,1.41431,52000000.0
2006-10-23 17:37:00,1.41427,1.4144,1.41369,1.4144,24800000.0
2006-10-23 17:38:00,1.41412,1.41431,1.41397,1.41397,48000000.0
2006-10-23 17:39:00,1.41415,1.41437,1.41405,1.41437,40400000.0
2006-10-23 17:40:00,1.41425,1.41446,1.41425,1.41435,48800000.0
2006-10-23 17:41:00,1.41437,1.41437,1.41416,1.41419,37600000.0
2006-10-23 17:42:00,1.41419,1.41424,1.4138,1.41414,45800000.0
2006-10-23 17:43:00,1.41418,1.41427,1.41392,1.41427,36400000.0
2006-10-23 17:44:00,1.41429,1.41429,1.41415,1.41416,45700000.0
2006-10-23 17:45:00,1.4144,1.41441,1.41417,1.41419,54300000.0
2006-10-23 17:46:00,1.41414,1.41424,1.41395,1.4141,48000000.0
2006-10-23 17:47:00,1.414,1.41423,1.414,1.41404,34800000.0
2006-10-23 17:48:00,1.41408,1.4143,1.41379,1.4143,42400000.0
2006-10-23 17:49:00,1.41447,1.41449,1.41399,1.41431,36400000.0
2006-10-23 17:50:00,1.41465,1.41489,1.41465,1.41487,41800001.0
2006-10-23 17:51:00,1.41478,1.41495,1.41458,1.41463,35200000.0
2006-10-23 17:52:00,1.41473,1.41483,1.41462,1.41468,22000000.0
2006-10-23 17:53:00,1.41457,1.41477,1.41448,1.41477,33500000.0
2006-10-23 17:54:00,1.4146,1.41489,1.41427,1.41463,34400000.0
2006-10-23 17:55:00,1.41463,1.415,1.4143,1.41498,37200000.0
2006-10-23 17:56:00,1.41486,1.41496,1.41476,1.41479,34600001.0
2006-10-23 17:57:00,1.41462,1.41481,1.41444,1.41481,43800000.0
2006-10-23 17:58:00,1.41488,1.41488,1.41462,1.4148,27600000.0
2006-10-23 17:59:00,1.41452,1.41474,1.41417,1.41461,51700000.0
2006-10-23 18:00:00,1.41482,1.41482,1.41462,1.41468,35200000.0
2006-10-23 18:01:00,1.41472,1.41481,1.41433,1.41439,36000000.0
2006-10-23 18:02:00,1.41448,1.41472,1.41448,1.41464,68200001.0
2006-10-23 18:03:00,1.41455,1.41481,1.41449,1.41449,47600000.0
2006-10-23 18:04:00,1.41479,1.41494,1.41468,1.4147,40400000.0
2006-10-23 18:05:00,1.41474,1.41491,1.41458,1.41491,24400000.0
2006-10-23 18:06:00,1.41464,1.41487,1.41445,1.41445,60800001.0
2006-10-23 18:07:00,1.41469,1.41472,1.41453,1.41468,50800000.0
2006-10-23 18:08:00,1.41466,1.41499,1.41466,1.41484,33400000.0
2006-10-23 18:09:00,1.41472,1.41505,1.41464,1.41488,46400000.0
2006-10-23 18:10:00,1.41499,1.41533,1.41499,1.41518,68800002.0
2006-10-23 18:11:00,1.41534,1.41544,1.41521,1.41538,35100000.0
2006-10-23 18:12:00,1.41523,1.41528,1.4151,1.4151,39400001.0
2006-10-23 18:13:00,1.41514,1.41522,1.41486,1.41506,49600000.0
2006-10-23 18:14:00,1.41459,1.41527,1.41459,1.41518,34100000.0
2006-10-23 18:15:00,1.41506,1.4153,1.41496,1.4153,30500000.0
2006-10-23 18:16:00,1.41545,1.41548,1.41532,1.41532,33000000.0
2006-10-23 18:17:00,1.41522,1.41524,1.41498,1.41503,54500000.0
2006-10-23 18:18:00,1.4151,1.4153,1.41502,1.41506,25200000.0
2006-10-23 18:19:00,1.41516,1.41516,1.41497,1.41505,22200000.0
2006-10-23 18:20:00,1.41501,1.41534,1.41501,1.41511,40200000.0
2006-10-23 18:21:00,1.41515,1.41529,1.41505,1.41513,35800000.0
2006-10-23 18:22:00,1.41517,1.41549,1.41517,1.41534,34400000.0
2006-10-23 18:23:00,1.4153,1.41536,1.41519,1.41531,47300000.0
2006-10-23 18:24:00,1.41528,1.41528,1.41502,1.41509,43200000.0
2006-10-23 18:25:00,1.41532,1.41555,1.41524,1.41535,49400000.0
2006-10-23 18:26:00,1.4153,1.4153,1.41523,1.41525,27200000.0
2006-10-23 18:27:00,1.41521,1.41551,1.41498,1.41551,59800001.0
2006-10-23 18:28:00,1.41542,1.41551,1.41533,1.41538,39600000.0
2006-10-23 18:29:00,1.41539,1.41558,1.41529,1.41548,28200000.0
2006-10-23 18:30:00,1.41559,1.41584,1.41559,1.41569,35600000.0
2006-10-23 18:31:00,1.41571,1.41571,1.41551,1.41566,42600000.0
2006-10-23 18:32:00,1.41559,1.41562,1.41541,1.41562,32600000.0
2006-10-23 18:33:00,1.41582,1.41594,1.41565,1.41565,38700000.0
2006-10-23 18:34:00,1.41566,1.4159,1.41563,1.41582,27400000.0
2006-10-23 18:35:00,1.41579,1.41579,1.41543,1.41563,41400001.0
2006-10-23 18:36:00,1.41544,1.41601,1.41544,1.41589,39800000.0
2006-10-23 18:37:00,1.41597,1.41597,1.41571,1.41585,39600000.0
2006-10-23 18:38:00,1.4157,1.41581,1.41555,1.41581,17000000.0
2006-10-23 18:39:00,1.41553,1.41583,1.41553,1.41573,23600000.0
2006-10-23 18:40:00,1.4156,1.41565,1.4154,1.41547,34400000.0
2006-10-23 18:41:00,1.41558,1.4158,1.41558,1.4158,23400000.0
2006-10-23 18:42:00,1.41583,1.41596,1.41569,1.41596,41400000.0
2006-10-23 18:43:00,1.4157,1.41583,1.4155,1.41559,28400000.0
2006-10-23 18:44:00,1.41566,1.41566,1.41549,1.41549,29900000.0
2006-10-23 18:45:00,1.41557,1.41557,1.41529,1.41529,23000000.0
2006-10-23 18:46:00,1.4155,1.4155,1.41529,1.41529,34500000.0
2006-10-23 18:47:00,1.41549,1.41553,1.41542,1.41546,33000000.0
2006-10-23 18:48:00,1.41538,1.41545,1.41522,1.41545,31600000.0
2006-10-23 18:49:00,1.41546,1.41551,1.41527,1.41543,20600000.0
2006-10-23 18:50:00,1.41557,1.41572,1.41546,1.41558,40100000.0
2006-10-23 18:51:00,1.41552,1.41562,1.41543,1.41546,37600000.0
2006-10-23 18:52:00,1.41526,1.41554,1.41526,1.41543,51200001.0
2006-10-23 18:53:00,1.41548,1.41556,1.4154,1.41547,35800000.0
2006-10-23 18:54:00,1.4156,1.41561,1.41529,1.41557,23200000.0
2006-10-23 18:55:00,1.41534,1.4155,1.41532,1.41543,22600000.0
2006-10-23 18:56:00,1.41515,1.41554,1.41506,1.41506,60600001.0
2006-10-23 18:57:00,1.41544,1.41547,1.41538,1.41538,21000000.0
2006-10-23 18:58:00,1.41542,1.41544,1.4152,1.4152,24600000.0
2006-10-23 18:59:00,1.41536,1.4155,1.4151,1.4154,22600000.0
2006-10-23 19:00:00,1.41553,1.41553,1.41518,1.41521,36500000.0
2006-10-23 19:01:00,1.41521,1.41521,1.41484,1.41496,39200000.0
2006-10-23 19:02:00,1.41506,1.41524,1.41506,1.41518,33900000.0
2006-10-23 19:03:00,1.41525,1.41551,1.41505,1.4152,48600001.0
2006-10-23 19:04:00,1.41506,1.41519,1.41483,1.41503,44000000.0
2006-10-23 19:05:00,1.41509,1.41529,1.41501,1.41514,22000000.0
2006-10-23 19:06:00,1.41523,1.41525,1.41504,1.41525,28200000.0
2006-10-23 19:07:00,1.41525,1.41542,1.41512,1.41535,45200000.0
2006-10-23 19:08:00,1.41509,1.41533,1.41508,1.41511,29100000.0
2006-10-23 19:09:00,1.41515,1.41515,1.41498,1.41505,34100000.0
2006-10-23 19:10:00,1.41524,1.41533,1.41484,1.41484,50300000.0
2006-10-23 19:11:00,1.41525,1.4154,1.41516,1.41533,31400000.0
2006-10-23 19:12:00,1.41516,1.41551,1.41516,1.41538,17200000.0
2006-10-23 19:13:00,1.41527,1.41544,1.41515,1.41544,39800000.0
2006-10-23 19:14:00,1.41524,1.4155,1.41517,1.41537,34000000.0
2006-10-23 19:15:00,1.41513,1.41516,1.41488,1.41514,37800000.0
2006-10-23 19:16:00,1.41484,1.41519,1.41483,1.41495,38800000.0
2006-10-23 19:17:00,1.41481,1.41504,1.41469,1.41479,56200001.0
2006-10-23 19:18:00,1.4149,1.41492,1.41472,1.41484,29900000.0
2006-10-23 19:19:00,1.41494,1.41494,1.41444,1.41483,50100000.0
2006-10-23 19:20:00,1.41485,1.41503,1.41463,1.4149,43200001.0
2006-10-23 19:21:00,1.41483,1.41508,1.41482,1.41482,29800000.0
2006-10-23 19:22:00,1.41486,1.41494,1.41469,1.41494,44400001.0
2006-10-23 19:23:00,1.41481,1.41509,1.41459,1.41509,65900000.0
2006-10-23 19:24:00,1.4151,1.4151,1.41486,1.415,41000000.0
2006-10-23 19:25:00,1.41511,1.41514,1.41496,1.41503,29000000.0
2006-10-23 19:26:00,1.41478,1.41499,1.41457,1.41491,47400000.0
2006-10-23 19:27:00,1.4149,1.41507,1.41465,1.41507,30200000.0
2006-10-23 19:28:00,1.41499,1.41518,1.41482,1.41505,32000000.0
2006-10-23 19:29:00,1.41497,1.41506,1.41463,1.41491,40000000.0
2006-10-23 19:30:00,1.41493,1.41493,1.41475,1.41489,33000000.0
2006-10-23 19:31:00,1.41497,1.41505,1.41481,1.415,46600000.0
2006-10-23 19:32:00,1.41486,1.41496,1.41469,1.41469,56600000.0
2006-10-23 19:33:00,1.41474,1.41487,1.41465,1.41473,61200000.0
2006-10-23 19:34:00,1.41469,1.41489,1.41465,1.41468,30500000.0
2006-10-23 19:35:00,1.41472,1.41485,1.41442,1.4148,55400001.0
2006-10-23 19:36:00,1.41466,1.41487,1.41459,1.41483,27200000.0
2006-10-23 19:37:00,1.4149,1.4149,1.4144,1.4144,42400000.0
2006-10-23 19:38:00,1.41444,1.4148,1.41444,1.4146,25200000.0
2006-10-23 19:39:00,1.41471,1.41478,1.41455,1.41464,41600000.0
2006-10-23 19:40:00,1.41453,1.4147,1.41442,1.41461,36600000.0
2006-10-23 19:41:00,1.41459,1.4148,1.41456,1.4148,43100000.0
2006-10-23 19:42:00,1.41468,1.41494,1.41453,1.41494,53800000.0
2006-10-23 19:43:00,1.41499,1.41502,1.4146,1.41499,53600001.0
2006-10-23 19:44:00,1.41495,1.41495,1.41466,1.41483,54000000.0
2006-10-23 19:45:00,1.4147,1.41476,1.4146,1.41464,35600000.0
2006-10-23 19:46:00,1.41467,1.41479,1.41432,1.41432,27800000.0
2006-10-23 19:47:00,1.4146,1.41487,1.41457,1.41471,42100000.0
2006-10-23 19:48:00,1.41469,1.41469,1.41443,1.41449,32400000.0
2006-10-23 19:49:00,1.41434,1.4144,1.41427,1.41437,17000000.0
2006-10-23 19:50:00,1.41459,1.41459,1.4142,1.41439,51200000.0
2006-10-23 19:51:00,1.41425,1.41454,1.41425,1.41441,61000000.0
2006-10-23 19:52:00,1.41436,1.41458,1.41428,1.41448,28900000.0
2006-10-23 19:53:00,1.41438,1.4145,1.41432,1.41434,63500000.0
2006-10-23 19:54:00,1.41432,1.41451,1.41432,1.41451,35000000.0
2006-10-23 19:55:00,1.41449,1.41462,1.41449,1.41452,25600000.0
2006-10-23 19:56:00,1.41454,1.41467,1.41439,1.41456,50600000.0
2006-10-23 19:57:00,1.41457,1.41457,1.41434,1.41452,28300000.0
2006-10-23 19:58:00,1.41443,1.41452,1.41437,1.41437,34800001.0
2006-10-23 19:59:00,1.41451,1.41473,1.41446,1.41457,33200000.0
2006-10-23 20:00:00,1.41444,1.41467,1.41424,1.41424,32800000.0
2006-10-23 20:01:00,1.41472,1.41474,1.41444,1.41449,59900000.0
2006-10-23 20:02:00,1.41467,1.41475,1.41453,1.41466,29600000.0
2006-10-23 20:03:00,1.4145,1.41451,1.41421,1.41451,30200000.0
2006-10-23 20:04:00,1.41469,1.41473,1.41438,1.41465,50400000.0
2006-10-23 20:05:00,1.41456,1.41476,1.41451,1.41453,27800000.0
2006-10-23 20:06:00,1.41489,1.41496,1.41465,1.41467,29200000.0
2006-10-23 20:07:00,1.41457,1.41497,1.41452,1.41484,45200000.0
2006-10-23 20:08:00,1.41488,1.4149,1.41458,1.41486,24200000.0
2006-10-23 20:09:00,1.415,1.41507,1.41491,1.41504,23200000.0
2006-10-23 20:10:00,1.41482,1.41537,1.41482,1.41508,60200000.0
2006-10-23 20:11:00,1.41509,1.41509,1.41482,1.4149,21200000.0
2006-10-23 20:12:00,1.41506,1.41518,1.41472,1.41506,42000000.0
2006-10-23 20:13:00,1.41504,1.41504,1.41482,1.41496,28500000.0
2006-10-23 20:14:00,1.41489,1.41506,1.41438,1.41506,35200000.0
2006-10-23 20:15:00,1.41519,1.41522,1.41504,1.41522,43600000.0
2006-10-23 20:16:00,1.41518,1.41544,1.41511,1.41511,63600000.0
2006-10-23 20:17:00,1.41508,1.41525,1.41479,1.41525,44700000.0
2006-10-23 20:18:00,1.41517,1.41525,1.41506,1.41508,38700000.0
2006-10-23 20:19:00,1.41531,1.41542,1.41531,1.41542,51600001.0
2006-10-23 20:20:00,1.41541,1.41563,1.41537,1.41563,24600000.0
2006-10-23 20:21:00,1.4153,1.41543,1.41518,1.41533,37800000.0
2006-10-23 20:22:00,1.41522,1.41523,1.41498,1.41505,33900000.0
2006-10-23 20:23:00,1.41523,1.41533,1.415,1.41525,51800000.0
2006-10-23 20:24:00,1.41542,1.41542,1.4152,1.4152,46700000.0
2006-10-23 20:25:00,1.41543,1.41543,1.41507,1.41512,51700000.0
2006-10-23 20:26:00,1.4154,1.41541,1.41475,1.41485,42400000.0
2006-10-23 20:27:00,1.41504,1.41529,1.41468,1.41506,43800000.0
2006-10-23 20:28:00,1.41508,1.41536,1.41507,1.41536,44400000.0
2006-10-23 20:29:00,1.41532,1.41542,1.41489,1.41527,44800000.0
2006-10-23 20:30:00,1.41531,1.41535,1.41509,1.41535,55300000.0
2006-10-23 20:31:00,1.41533,1.41543,1.41504,1.41543,48000000.0
2006-10-23 20:32:00,1.41525,1.4155,1.41503,1.41546,31800000.0
2006-10-23 20:33:00,1.4154,1.4154,1.41509,1.41534,26400000.0
2006-10-23 20:34:00,1.41511,1.41529,1.41503,1.41522,55400000.0
2006-10-23 20:35:00,1.41518,1.4152,1.41492,1.41493,43600000.0
2006-10-23 20:36:00,1.41488,1.41498,1.4146,1.41476,61200001.0
2006-10-23 20:37:00,1.41477,1.41487,1.41446,1.41487,51300000.0
2006-10-23 20:38:00,1.41504,1.41513,1.4149,1.41495,35900000.0
2006-10-23 20:39:00,1.41488,1.41508,1.41458,1.41496,43700000.0
2006-10-23 20:40:00,1.41517,1.41544,1.41517,1.4154,56900000.0
2006-10-23 20:41:00,1.41554,1.41572,1.41542,1.41563,56800000.0
2006-10-23 20:42:00,1.41551,1.41551,1.41508,1.41547,46300000.0
2006-10-23 20:43:00,1.4154,1.41546,1.41504,1.41504,37800000.0
2006-10-23 20:44:00,1.4153,1.41557,1.41514,1.41545,31800000.0
2006-10-23 20:45:00,1.4153,1.41546,1.41524,1.41524,45600000.0
2006-10-23 20:46:00,1.41548,1.41548,1.41534,1.4154,61100000.0
2006-10-23 20:47:00,1.41535,1.41535,1.41495,1.41519,41200000.0
2006-10-23 20:48:00,1.41508,1.41538,1.41508,1.41515,47400000.0
2006-10-23 20:49:00,1.41504,1.41508,1.41498,1.41508,53000001.0
2006-10-23 20:50:00,1.41501,1.41513,1.41493,1.41513,19000000.0
2006-10-23 20:51:00,1.41503,1.41524,1.41502,1.41508,34600000.0
2006-10-23 20:52:00,1.415,1.41528,1.41497,1.41523,29600000.0
2006-10-23 20:53:00,1.41508,1.41536,1.41508,1.41532,37000000.0
2006-10-23 20:54:00,1.41501,1.41531,1.415,1.41505,54900000.0
2006-10-23 20:55:00,1.41492,1.41508,1.4148,1.41505,29400000.0
2006-10-23 20:56:00,1.41492,1.41521,1.41489,1.41521,32100000.0
2006-10-23 20:57:00,1.41524,1.4153,1.41515,1.41517,39800000.0
2006-10-23 20:58:00,1.41519,1.41527,1.41501,1.41516,51600000.0
2006-10-23 20:59:00,1.41509,1.41586,1.41509,1.41582,55800000.0
2006-10-23 21:00:00,1.41555,1.41564,1.41534,1.41547,19000000.0
2006-10-23 21:01:00,1.41535,1.4155,1.41489,1.41489,34100000.0
2006-10-23 21:02:00,1.41524,1.41546,1.41499,1.4154,32400000.0
2006-10-23 21:03:00,1.41532,1.41532,1.41519,1.41519,23200000.0
2006-10-23 21:04:00,1.41534,1.41534,1.41512,1.41531,23200000.0
2006-10-23 21:05:00,1.41507,1.41538,1.41507,1.41521,37800000.0
2006-10-23 21:06:00,1.4153,1.41543,1.4151,1.41543,32800000.0
2006-10-23 21:07:00,1.41556,1.41566,1.41549,1.41556,33400000.0
2006-10-23 21:08:00,1.41545,1.41555,1.41543,1.41546,43700000.0
2006-10-23 21:09:00,1.41547,1.41555,1.41534,1.41543,31600000.0
2006-10-23 21:10:00,1.41549,1.41563,1.41536,1.41544,37800000.0
2006-10-23 21:11:00,1.41544,1.41571,1.41529,1.41542,47700001.0
2006-10-23 21:12:00,1.41562,1.4158,1.41557,1.41562,39000000.0
2006-10-23 21:13:00,1.41557,1.41577,1.41554,1.4156,52800000.0
2006-10-23 21:14:00,1.41549,1.41585,1.41542,1.41567,55000000.0
2006-10-23 21:15:00,1.41569,1.41583,1.41568,1.4157,40200000.0
2006-10-23 21:16:00,1.41539,1.41588,1.41539,1.41576,37000000.0
2006-10-23 21:17:00,1.41548,1.41571,1.41512,1.41512,54000000.0
2006-10-23 21:18:00,1.4157,1.41574,1.41521,1.41554,28600000.0
2006-10-23 21:19:00,1.41548,1.41548,1.41524,1.4153,40200000.0
2006-10-23 21:20:00,1.4154,1.41557,1.41534,1.4154,32600000.0
2006-10-23 21:21:00,1.4154,1.41561,1.41534,1.41561,30200000.0
2006-10-23 21:22:00,1.41526,1.41572,1.41526,1.41551,45500000.0
2006-10-23 21:23:00,1.41538,1.41538,1.41492,1.41492,41400000.0
2006-10-23 21:24:00,1.4153,1.41557,1.41512,1.41528,37200000.0
2006-10-23 21:25:00,1.41537,1.41567,1.41526,1.41526,47400000.0
2006-10-23 21:26:00,1.41542,1.41556,1.41526,1.41536,33500000.0
2006-10-23 21:27:00,1.41538,1.4155,1.41538,1.41543,27800000.0
2006-10-23 21:28:00,1.41535,1.41552,1.41535,1.41544,28400000.0
2006-10-23 21:29:00,1.41552,1.41558,1.4154,1.41556,33500000.0
2006-10-23 21:30:00,1.4155,1.41561,1.41539,1.41548,35400000.0
2006-10-23 21:31:00,1.41554,1.41557,1.41539,1.41552,31800000.0
2006-10-23 21:32:00,1.4155,1.41559,1.41547,1.41559,45200000.0
2006-10-23 21:33:00,1.41561,1.41564,1.41521,1.4153,42400000.0
2006-10-23 21:34:00,1.41526,1.41542,1.4151,1.41513,39000000.0
2006-10-23 21:35:00,1.41512,1.41538,1.41496,1.41538,24000000.0
2006-10-23 21:36:00,1.41537,1.41537,1.41487,1.41527,67000002.0
2006-10-23 21:37:00,1.4154,1.4154,1.41528,1.41538,19400000.0
2006-10-23 21:38:00,1.41538,1.41538,1.41516,1.41521,32900000.0
2006-10-23 21:39:00,1.41512,1.41538,1.41512,1.41525,32800000.0
2006-10-23 21:40:00,1.41507,1.41527,1.41507,1.41513,26000000.0
2006-10-23 21:41:00,1.41507,1.41529,1.41503,1.41517,41300000.0
2006-10-23 21:42:00,1.41524,1.41535,1.415,1.415,36400000.0
2006-10-23 21:43:00,1.41518,1.41518,1.41498,1.41512,44400001.0
2006-10-23 21:44:00,1.41503,1.41518,1.41493,1.415,29600000.0
2006-10-23 21:45:00,1.41503,1.41511,1.415,1.41506,21400000.0
2006-10-23 21:46:00,1.41509,1.41514,1.41472,1.41485,35000000.0
2006-10-23 21:47:00,1.4148,1.41505,1.4148,1.41487,22600000.0
2006-10-23 21:48:00,1.41498,1.41498,1.41454,1.41477,54600000.0
2006-10-23 21:49:00,1.41488,1.41503,1.41481,1.41503,49500000.0
2006-10-23 21:50:00,1.41516,1.41518,1.41498,1.41503,38400000.0
2006-10-23 21:51:00,1.4149,1.41515,1.4149,1.415,43200000.0
2006-10-23 21:52:00,1.41488,1.41521,1.41488,1.41512,53600000.0
2006-10-23 21:53:00,1.41511,1.41536,1.41496,1.41496,30400000.0
2006-10-23 21:54:00,1.4149,1.41525,1.4149,1.41502,47500000.0
2006-10-23 21:55:00,1.41496,1.41506,1.41485,1.41499,29600000.0
2006-10-23 21:56:00,1.41498,1.41528,1.41497,1.41528,43600000.0
2006-10-23 21:57:00,1.41537,1.41538,1.41485,1.41526,42200000.0
2006-10-23 21:58:00,1.41526,1.41546,1.41526,1.41528,38500000.0
2006-10-23 21:59:00,1.4154,1.41567,1.41531,1.41547,35800000.0
2006-10-23 22:00:00,1.41545,1.4156,1.41542,1.4156,47900000.0
2006-10-23 22:01:00,1.41547,1.41582,1.41547,1.41568,32200000.0
2006-10-23 22:02:00,1.41573,1.41573,1.41551,1.41553,31300000.0
2006-10-23 22:03:00,1.41597,1.41605,1.41575,1.41605,22200000.0
2006-10-23 22:04:00,1.41603,1.4161,1.41585,1.4159,32600000.0
2006-10-23 22:05:00,1.41594,1.41594,1.41566,1.41583,44800000.0
2006-10-23 22:06:00,1.41575,1.41578,1.41546,1.41576,32600000.0
2006-10-23 22:07:00,1.41573,1.41595,1.41573,1.41583,46100000.0
2006-10-23 22:08:00,1.41564,1.41598,1.41564,1.41564,38000000.0
2006-10-23 22:09:00,1.41548,1.41561,1.41527,1.41545,28200000.0
2006-10-23 22:10:00,1.41551,1.4157,1.41539,1.4157,42900000.0
2006-10-23 22:11:00,1.41565,1.41582,1.41557,1.41567,18800000.0
2006-10-23 22:12:00,1.41562,1.41568,1.41541,1.41551,51700000.0
2006-10-23 22:13:00,1.41563,1.41574,1.41563,1.41572,40200000.0
2006-10-23 22:14:00,1.41557,1.41596,1.41557,1.41569,35200000.0
2006-10-23 22:15:00,1.41561,1.4158,1.41553,1.41563,52200000.0
2006-10-23 22:16:00,1.41572,1.41607,1.41572,1.41584,63300001.0
2006-10-23 22:17:00,1.41596,1.41599,1.41572,1.41581,36400000.0
2006-10-23 22:18:00,1.41598,1.41598,1.41566,1.41566,46200000.0
2006-10-23 22:19:00,1.41558,1.41581,1.41558,1.41568,34000000.0
2006-10-23 22:20:00,1.4156,1.41571,1.41543,1.4156,37800000.0
2006-10-23 22:21:00,1.4157,1.41584,1.41546,1.41569,35400000.0
2006-10-23 22:22:00,1.41572,1.41572,1.41542,1.41553,43400000.0
2006-10-23 22:23:00,1.41573,1.41573,1.41544,1.41547,31000000.0
2006-10-23 22:24:00,1.4157,1.4157,1.4156,1.4156,28000000.0
2006-10-23 22:25:00,1.4156,1.41577,1.41547,1.41569,28000000.0
2006-10-23 22:26:00,1.41552,1.41572,1.41552,1.4157,31700000.0
2006-10-23 22:27:00,1.41548,1.41561,1.41517,1.41551,54100000.0
2006-10-23 22:28:00,1.41543,1.41565,1.4154,1.41553,72700000.0
2006-10-23 22:29:00,1.41563,1.41583,1.41554,1.41568,32400000.0
2006-10-23 22:30:00,1.41573,1.41586,1.41563,1.41571,45500000.0
2006-10-23 22:31:00,1.41576,1.41576,1.41492,1.41562,27600000.0
2006-10-23 22:32:00,1.41565,1.41591,1.41562,1.41584,43100000.0
2006-10-23 22:33:00,1.41577,1.41592,1.41569,1.41574,52700000.0
2006-10-23 22:34:00,1.41571,1.41583,1.41548,1.4156,47000000.0
2006-10-23 22:35:00,1.41581,1.41594,1.41581,1.41587,38400000.0
2006-10-23 22:36:00,1.41601,1.41601,1.41526,1.41526,38200000.0
2006-10-23 22:37:00,1.4157,1.41586,1.41561,1.41562,51800000.0
2006-10-23 22:38:00,1.41559,1.41577,1.41557,1.41572,38000000.0
2006-10-23 22:39:00,1.41568,1.41578,1.41552,1.41563,34700001.0
2006-10-23 22:40:00,1.41574,1.41589,1.41551,1.41554,35000000.0
2006-10-23 22:41:00,1.41601,1.41618,1.41586,1.41598,38400001.0
2006-10-23 22:42:00,1.41614,1.41614,1.41587,1.41603,36700000.0
2006-10-23 22:43:00,1.41613,1.41622,1.41601,1.41614,44600000.0
2006-10-23 22:44:00,1.41596,1.41606,1.41589,1.41605,46300000.0
2006-10-23 22:45:00,1.416,1.41621,1.41591,1.41621,42800000.0
2006-10-23 22:46:00,1.41617,1.41622,1.41602,1.41605,37600000.0
2006-10-23 22:47:00,1.41612,1.41622,1.41596,1.41596,30200000.0
2006-10-23 22:48:00,1.41575,1.41615,1.41575,1.41601,48900001.0
2006-10-23 22:49:00,1.41592,1.41612,1.4157,1.41597,39600001.0
2006-10-23 22:50:00,1.41606,1.41631,1.41605,1.41605,28000000.0
2006-10-23 22:51:00,1.4162,1.41633,1.41615,1.41633,46400000.0
2006-10-23 22:52:00,1.41624,1.41624,1.41582,1.4159,24400000.0
2006-10-23 22:53:00,1.41615,1.41633,1.41594,1.41622,47200000.0
2006-10-23 22:54:00,1.41615,1.41627,1.41604,1.41604,44600000.0
2006-10-23 22:55:00,1.4164,1.41649,1.41628,1.41628,22800000.0
2006-10-23 22:56:00,1.41646,1.41646,1.41632,1.41645,28200000.0
2006-10-23 22:57:00,1.41634,1.41634,1.41601,1.41601,49100000.0
2006-10-23 22:58:00,1.41622,1.41626,1.41607,1.41607,29800000.0
2006-10-23 22:59:00,1.41609,1.41617,1.41586,1.41617,61100000.0
2006-10-23 23:00:00,1.41587,1.41587,1.41554,1.4157,33000000.0
2006-10-23 23:01:00,1.41581,1.41606,1.41573,1.41601,57000000.0
2006-10-23 23:02:00,1.41584,1.41596,1.41579,1.41596,28200000.0
2006-10-23 23:03:00,1.4161,1.41623,1.41592,1.41592,37400000.0
2006-10-23 23:04:00,1.41584,1.41607,1.41572,1.41607,41800001.0
2006-10-23 23:05:00,1.41606,1.41634,1.41606,1.41634,45400000.0
2006-10-23 23:06:00,1.41626,1.41638,1.41592,1.41623,43700001.0
2006-10-23 23:07:00,1.41609,1.41638,1.41609,1.41624,24600000.0
2006-10-23 23:08:00,1.41601,1.41611,1.41583,1.41589,32200000.0
2006-10-23 23:09:00,1.4158,1.41629,1.4158,1.41604,32800000.0
2006-10-23 23:10:00,1.41615,1.41649,1.41607,1.41615,53800000.0
2006-10-23 23:11:00,1.41604,1.41618,1.41598,1.41615,45500000.0
2006-10-23 23:12:00,1.41622,1.41623,1.41602,1.41614,27800000.0
2006-10-23 23:13:00,1.41537,1.41601,1.41537,1.41587,42000000.0
2006-10-23 23:14:00,1.41624,1.41627,1.41609,1.41619,18200000.0
2006-10-23 23:15:00,1.41609,1.41628,1.41558,1.41615,49600000.0
2006-10-23 23:16:00,1.41613,1.41636,1.41592,1.41592,45200000.0
2006-10-23 23:17:00,1.41577,1.41592,1.41571,1.41571,50000001.0
2006-10-23 23:18:00,1.41587,1.41602,1.41564,1.41586,49400000.0
2006-10-23 23:19:00,1.41579,1.41599,1.41562,1.41562,55200000.0
2006-10-23 23:20:00,1.41567,1.41567,1.41519,1.41552,37000000.0
2006-10-23 23:21:00,1.4157,1.41571,1.41547,1.41547,45000000.0
2006-10-23 23:22:00,1.41535,1.41547,1.41509,1.41546,31800000.0
2006-10-23 23:23:00,1.41535,1.41554,1.41535,1.41554,41100000.0
2006-10-23 23:25:00,1.41551,1.41557,1.41534,1.41534,37800000.0
2006-10-23 23:26:00,1.41549,1.41559,1.41537,1.41559,41200001.0
2006-10-23 23:27:00,1.4154,1.41548,1.41531,1.41531,39600000.0
2006-10-23 23:28:00,1.41526,1.41547,1.41505,1.41505,81000001.0
2006-10-23 23:29:00,1.41522,1.41546,1.41508,1.41531,47300000.0
2006-10-23 23:30:00,1.41521,1.41544,1.41521,1.41541,39600001.0
2006-10-23 23:31:00,1.4155,1.4155,1.41511,1.41547,32000000.0
2006-10-23 23:32:00,1.41507,1.4153,1.41507,1.41529,56400000.0
2006-10-23 23:33:00,1.41518,1.41538,1.41518,1.41538,32600000.0
2006-10-23 23:34:00,1.41543,1.41543,1.41511,1.41516,43000000.0
2006-10-23 23:35:00,1.4154,1.4154,1.4152,1.41525,30000000.0
2006-10-23 23:36:00,1.4154,1.41557,1.4154,1.4154,23800000.0
2006-10-23 23:37:00,1.41541,1.41546,1.41517,1.41546,31600000.0
2006-10-23 23:38:00,1.41551,1.41561,1.41536,1.41547,40800000.0
2006-10-23 23:39:00,1.41527,1.41537,1.41522,1.41532,40200000.0
2006-10-23 23:40:00,1.41556,1.41556,1.41518,1.41518,46600001.0
2006-10-23 23:41:00,1.41548,1.41577,1.4151,1.4151,57700000.0
2006-10-23 23:42:00,1.4152,1.4152,1.4152,1.4152,24600000.0
2006-10-23 23:43:00,1.41539,1.41547,1.415,1.41543,24600000.0
2006-10-23 23:44:00,1.41541,1.41541,1.41512,1.41523,51600000.0
2006-10-23 23:45:00,1.41515,1.41559,1.41504,1.41521,46800000.0
2006-10-23 23:46:00,1.41538,1.41538,1.41506,1.41517,38200000.0
2006-10-23 23:47:00,1.41521,1.41521,1.41497,1.41512,35800000.0
2006-10-23 23:48:00,1.41514,1.41518,1.41493,1.41516,48200001.0
2006-10-23 23:49:00,1.41539,1.41539,1.41499,1.41523,33200000.0
2006-10-23 23:50:00,1.41511,1.41512,1.41479,1.41501,35600000.0
2006-10-23 23:51:00,1.41516,1.41516,1.41488,1.41514,41500000.0
2006-10-23 23:52:00,1.41519,1.41521,1.41483,1.41519,22400000.0
2006-10-23 23:53:00,1.41535,1.41535,1.41498,1.41516,31600000.0
2006-10-23 23:54:00,1.41507,1.41507,1.41434,1.41434,37200000.0
2006-10-23 23:55:00,1.41506,1.4152,1.41506,1.41512,56400002.0
2006-10-23 23:56:00,1.41516,1.41542,1.41501,1.41527,54900000.0
2006-10-23 23:57:00,1.4153,1.41538,1.41526,1.41535,36200000.0
2006-10-23 23:58:00,1.41524,1.41536,1.41493,1.41525,37300000.0
2006-10-23 23:59:00,1.41519,1.41519,1.41491,1.41496,34800000.0
2006-10-24 00:00:00,1.41511,1.4153,1.41502,1.41515,32800000.0
2006-10-24 00:01:00,1.41528,1.41538,1.41511,1.41538,30800000.0
2006-10-24 00:02:00,1.41537,1.41537,1.41485,1.41522,55900000.0
2006-10-24 00:03:00,1.41524,1.41546,1.41522,1.41522,47400001.0
2006-10-24 00:04:00,1.41519,1.41542,1.41519,1.41542,21000000.0
2006-10-24 00:05:00,1.41551,1.41556,1.41524,1.41524,49500000.0
2006-10-24 00:06:00,1.41533,1.41575,1.41533,1.41575,46300000.0
2006-10-24 00:07:00,1.41557,1.41559,1.41533,1.41542,33700000.0
2006-10-24 00:08:00,1.41558,1.4156,1.41537,1.41555,48000000.0
2006-10-24 00:09:00,1.41542,1.41568,1.41533,1.41555,40000000.0
2006-10-24 00:10:00,1.41566,1.41573,1.41551,1.41556,35200000.0
2006-10-24 00:11:00,1.41558,1.41563,1.41538,1.41556,40400000.0
2006-10-24 00:12:00,1.41572,1.41579,1.41556,1.41556,44400001.0
2006-10-24 00:13:00,1.41569,1.41569,1.4153,1.41569,22800000.0
2006-10-24 00:14:00,1.41561,1.41575,1.41548,1.41573,27800000.0
2006-10-24 00:15:00,1.41545,1.41558,1.41543,1.41543,33500000.0
2006-10-24 00:16:00,1.41556,1.4157,1.41551,1.41555,42000001.0
2006-10-24 00:17:00,1.41554,1.41574,1.41554,1.41574,33200000.0
2006-10-24 00:18:00,1.41587,1.41592,1.41567,1.41567,52900001.0
2006-10-24 00:19:00,1.4158,1.41581,1.4157,1.41577,45900000.0
2006-10-24 00:20:00,1.41583,1.41587,1.41557,1.41563,42400000.0
2006-10-24 00:21:00,1.41594,1.41596,1.41579,1.41586,35200000.0
2006-10-24 00:22:00,1.41571,1.41593,1.41571,1.41593,16000000.0
2006-10-24 00:23:00,1.41577,1.41589,1.41532,1.41572,56300000.0
2006-10-24 00:24:00,1.41595,1.41601,1.41579,1.41591,51800000.0
2006-10-24 00:25:00,1.41576,1.41593,1.41566,1.41581,63200000.0
2006-10-24 00:26:00,1.41581,1.41584,1.41564,1.41573,28000000.0
2006-10-24 00:27:00,1.41579,1.41586,1.41574,1.4158,26000000.0
2006-10-24 00:28:00,1.4159,1.41598,1.41574,1.41583,55400000.0
2006-10-24 00:29:00,1.41599,1.41607,1.41581,1.41586,38800000.0
2006-10-24 00:30:00,1.41562,1.41601,1.41562,1.41591,42400000.0
2006-10-24 00:31:00,1.41599,1.416,1.41595,1.41598,49400001.0
2006-10-24 00:32:00,1.41594,1.41615,1.41587,1.41588,25600000.0
2006-10-24 00:33:00,1.41608,1.41608,1.41578,1.41598,24400000.0
2006-10-24 00:34:00,1.41585,1.41588,1.41563,1.41563,30200000.0
2006-10-24 00:35:00,1.416,1.41602,1.41582,1.41602,28200000.0
2006-10-24 00:36:00,1.41587,1.41587,1.41572,1.4158,29400000.0
2006-10-24 00:37:00,1.41583,1.41583,1.41559,1.41559,32800000.0
2006-10-24 00:38:00,1.41565,1.41575,1.41555,1.4156,26400000.0
2006-10-24 00:39:00,1.41571,1.41585,1.41555,1.41564,49800000.0
2006-10-24 00:40:00,1.41567,1.41581,1.4156,1.41575,33100000.0
2006-10-24 00:41:00,1.41587,1.41587,1.41552,1.41572,37400000.0
2006-10-24 00:42:00,1.41559,1.41571,1.41557,1.41559,27200000.0
2006-10-24 00:43:00,1.41538,1.41566,1.41514,1.41562,35400000.0
2006-10-24 00:44:00,1.41568,1.41586,1.4156,1.41582,24000000.0
2006-10-24 00:45:00,1.4158,1.4158,1.41548,1.41553,42900000.0
2006-10-24 00:47:00,1.41562,1.41572,1.41547,1.41555,38000000.0
2006-10-24 00:48:00,1.4154,1.41578,1.4154,1.4156,28200000.0
2006-10-24 00:49:00,1.41568,1.41568,1.41533,1.41554,50700000.0
2006-10-24 00:50:00,1.41554,1.41572,1.41548,1.41572,20600000.0
2006-10-24 00:51:00,1.4157,1.4158,1.41558,1.41575,51700000.0
2006-10-24 00:52:00,1.4156,1.41575,1.41555,1.41575,39800001.0
2006-10-24 00:53:00,1.41554,1.41578,1.41554,1.4157,50200000.0
2006-10-24 00:54:00,1.4153,1.41565,1.4153,1.41562,38200000.0
2006-10-24 00:55:00,1.41558,1.41558,1.41521,1.41558,44400001.0
2006-10-24 00:56:00,1.41554,1.41566,1.41545,1.41551,59600001.0
2006-10-24 00:57:00,1.41566,1.41579,1.41554,1.41554,47300000.0
2006-10-24 00:58:00,1.41571,1.41571,1.4154,1.41549,32600000.0
2006-10-24 00:59:00,1.41558,1.41561,1.41538,1.41561,37600000.0
2006-10-24 01:00:00,1.41564,1.41564,1.41538,1.41548,46200000.0
2006-10-24 01:01:00,1.41553,1.41572,1.41547,1.41554,36600000.0
2006-10-24 01:02:00,1.41556,1.41556,1.41509,1.41509,56900000.0
2006-10-24 01:03:00,1.41552,1.41554,1.41525,1.41542,46800000.0
2006-10-24 01:04:00,1.41541,1.41553,1.41537,1.41538,43000000.0
2006-10-24 01:05:00,1.41542,1.4155,1.4153,1.41537,49800000.0
2006-10-24 01:06:00,1.41547,1.41547,1.41519,1.4154,38600000.0
2006-10-24 01:07:00,1.41554,1.41559,1.41532,1.41551,37800000.0
2006-10-24 01:08:00,1.41563,1.41568,1.41525,1.41525,28400000.0
2006-10-24 01:09:00,1.41561,1.41565,1.41534,1.41565,41100000.0
2006-10-24 01:10:00,1.41567,1.41575,1.41537,1.4156,34200000.0
2006-10-24 01:11:00,1.41543,1.41551,1.41532,1.41551,38600001.0
2006-10-24 01:12:00,1.41543,1.41569,1.41526,1.41554,23400000.0
2006-10-24 01:13:00,1.41582,1.41585,1.41555,1.41585,40400000.0
2006-10-24 01:14:00,1.41565,1.4158,1.41547,1.41565,17000000.0
2006-10-24 01:15:00,1.4157,1.41575,1.41542,1.4157,36700000.0
2006-10-24 01:17:00,1.41578,1.4158,1.4156,1.41575,48000000.0
2006-10-24 01:18:00,1.4156,1.41572,1.41535,1.41572,30600000.0
2006-10-24 01:19:00,1.41553,1.41571,1.41549,1.41561,45800000.0
2006-10-24 01:20:00,1.4157,1.41575,1.41517,1.41575,31800000.0
2006-10-24 01:21:00,1.41554,1.41595,1.41554,1.41565,49200000.0
2006-10-24 01:22:00,1.41566,1.4158,1.4155,1.41571,40200000.0
2006-10-24 01:23:00,1.4156,1.41568,1.41538,1.41538,42800000.0
2006-10-24 01:24:00,1.41572,1.4158,1.4156,1.41575,30600000.0
2006-10-24 01:25:00,1.41565,1.41581,1.41543,1.41567,46500000.0
2006-10-24 01:26:00,1.4157,1.41593,1.41568,1.41583,35400000.0
2006-10-24 01:27:00,1.41582,1.41582,1.41552,1.41571,42200000.0
2006-10-24 01:28:00,1.41557,1.41573,1.41531,1.4157,48300000.0
2006-10-24 01:29:00,1.41575,1.41575,1.41553,1.41556,30600000.0
2006-10-24 01:30:00,1.41566,1.41566,1.41518,1.41553,47600000.0
2006-10-24 01:31:00,1.41532,1.41551,1.41523,1.41551,34600000.0
2006-10-24 01:32:00,1.41532,1.41541,1.41516,1.41522,25600000.0
2006-10-24 01:33:00,1.4153,1.41538,1.41518,1.41534,29200000.0
2006-10-24 01:34:00,1.4155,1.4155,1.41504,1.41537,20400000.0
2006-10-24 01:35:00,1.41534,1.41544,1.41499,1.41499,50200000.0
2006-10-24 01:36:00,1.41521,1.41535,1.41515,1.41515,39600000.0
2006-10-24 01:37:00,1.41507,1.41528,1.41483,1.41521,44800000.0
2006-10-24 01:38:00,1.41515,1.41533,1.41508,1.41533,28400000.0
2006-10-24 01:39:00,1.41521,1.41531,1.41495,1.41521,48200000.0
2006-10-24 01:40:00,1.41511,1.41532,1.41511,1.41529,48900000.0
2006-10-24 01:41:00,1.41525,1.4155,1.4152,1.41532,32400000.0
2006-10-24 01:42:00,1.41542,1.41558,1.41524,1.41549,53400001.0
2006-10-24 01:43:00,1.41549,1.41553,1.41496,1.41542,45100000.0
2006-10-24 01:44:00,1.41532,1.41532,1.41483,1.41506,37600000.0
2006-10-24 01:45:00,1.41505,1.41524,1.41501,1.41509,40600000.0
2006-10-24 01:46:00,1.41509,1.4153,1.41509,1.41525,37200000.0
2006-10-24 01:47:00,1.41542,1.41567,1.41534,1.41534,42200000.0
2006-10-24 01:48:00,1.41542,1.41543,1.41498,1.41498,42900000.0
2006-10-24 01:49:00,1.41535,1.41548,1.41485,1.4153,28600000.0
2006-10-24 01:50:00,1.41528,1.41544,1.41494,1.41533,28900000.0
2006-10-24 01:51:00,1.41527,1.41534,1.41515,1.41515,26000000.0
2006-10-24 01:52:00,1.41535,1.41545,1.41521,1.41521,31000000.0
2006-10-24 01:53:00,1.41535,1.41535,1.41514,1.41514,64200000.0
2006-10-24 01:54:00,1.41521,1.41532,1.4152,1.41532,35000000.0
2006-10-24 01:55:00,1.41521,1.41548,1.4152,1.4152,36800000.0
2006-10-24 01:56:00,1.41533,1.41551,1.4152,1.41523,59100000.0
2006-10-24 01:57:00,1.41527,1.41542,1.4152,1.41541,44600000.0
2006-10-24 01:58:00,1.41548,1.41569,1.41533,1.41539,27600000.0
2006-10-24 01:59:00,1.41575,1.41587,1.41573,1.41581,46600001.0
2006-10-24 02:00:00,1.41544,1.41577,1.41544,1.41555,43700000.0
2006-10-24 02:01:00,1.41532,1.41532,1.41506,1.41506,47200000.0
2006-10-24 02:02:00,1.41494,1.41536,1.41493,1.41534,95600000.0
2006-10-24 02:03:00,1.41555,1.41568,1.4155,1.4156,72600000.0
2006-10-24 02:04:00,1.41557,1.41572,1.41555,1.41555,59000000.0
2006-10-24 02:05:00,1.41555,1.4156,1.41551,1.4156,64400000.0
2006-10-24 02:06:00,1.41567,1.41577,1.4154,1.41576,77400000.0
2006-10-24 02:07:00,1.41576,1.4158,1.41537,1.41567,195600000.0
2006-10-24 02:08:00,1.41563,1.41575,1.41559,1.41575,60200000.0
2006-10-24 02:09:00,1.41575,1.41595,1.41548,1.41571,186700000.0
2006-10-24 02:10:00,1.41552,1.41586,1.4154,1.4154,122500000.0
2006-10-24 02:11:00,1.41539,1.41547,1.41539,1.41547,35000000.0
2006-10-24 02:12:00,1.41558,1.4156,1.41553,1.41558,62400000.0
2006-10-24 02:13:00,1.41565,1.41571,1.41565,1.4157,47000000.0
2006-10-24 02:14:00,1.4157,1.41578,1.41544,1.41572,154800001.0
2006-10-24 02:15:00,1.41565,1.41565,1.41538,1.41544,235300000.0
2006-10-24 02:16:00,1.41563,1.41573,1.41543,1.41549,48200000.0
2006-10-24 02:17:00,1.41525,1.41586,1.41506,1.41514,211400000.0
2006-10-24 02:18:00,1.41529,1.41555,1.41487,1.41532,32800000.0
2006-10-24 02:19:00,1.41545,1.41557,1.41524,1.41529,44400000.0
2006-10-24 02:20:00,1.4154,1.41556,1.41527,1.41532,55400000.0
2006-10-24 02:21:00,1.41493,1.41522,1.41484,1.41522,37800000.0
2006-10-24 02:22:00,1.41501,1.41512,1.41501,1.41512,32000000.0
2006-10-24 02:23:00,1.41527,1.41537,1.41512,1.41512,50300000.0
2006-10-24 02:24:00,1.41506,1.41523,1.41487,1.41502,32200000.0
2006-10-24 02:25:00,1.41502,1.41515,1.41492,1.41501,117200000.0
2006-10-24 02:26:00,1.41474,1.41519,1.41461,1.41519,80200000.0
2006-10-24 02:27:00,1.41508,1.41508,1.41479,1.4148,62400000.0
2006-10-24 02:28:00,1.41474,1.41484,1.4147,1.4147,44300000.0
2006-10-24 02:29:00,1.41491,1.41502,1.41469,1.41487,55000000.0
2006-10-24 02:30:00,1.41501,1.41501,1.4148,1.41499,44400000.0
2006-10-24 02:31:00,1.4148,1.41482,1.41462,1.41462,86600001.0
2006-10-24 02:32:00,1.41487,1.41501,1.41474,1.41498,40500000.0
2006-10-24 02:33:00,1.41483,1.41486,1.41467,1.41481,231800000.0
2006-10-24 02:35:00,1.41518,1.41523,1.41481,1.41486,82300000.0
2006-10-24 02:36:00,1.41514,1.41532,1.4151,1.41521,23000000.0
2006-10-24 02:37:00,1.41467,1.41478,1.41462,1.41471,116600000.0
2006-10-24 02:38:00,1.41478,1.41478,1.4145,1.41457,42800000.0
2006-10-24 02:39:00,1.41463,1.41468,1.41456,1.41468,33000000.0
2006-10-24 02:40:00,1.41466,1.41483,1.41466,1.41476,37000000.0
2006-10-24 02:41:00,1.41477,1.41491,1.41471,1.41471,34800000.0
2006-10-24 02:42:00,1.4148,1.41491,1.41478,1.41484,39800000.0
2006-10-24 02:43:00,1.41487,1.41489,1.4148,1.41488,32200000.0
2006-10-24 02:44:00,1.41481,1.41493,1.41471,1.41493,32000001.0
2006-10-24 02:45:00,1.41444,1.41467,1.4144,1.41443,43600000.0
2006-10-24 02:46:00,1.41418,1.41418,1.41392,1.41403,157200000.0
2006-10-24 02:47:00,1.41469,1.41509,1.41438,1.41471,182900000.0
2006-10-24 02:48:00,1.41474,1.41511,1.41464,1.41511,112900000.0
2006-10-24 02:49:00,1.41503,1.41529,1.41474,1.41488,60000000.0
2006-10-24 02:50:00,1.415,1.415,1.4149,1.4149,47800000.0
2006-10-24 02:51:00,1.41485,1.415,1.4147,1.41488,47800000.0
2006-10-24 02:52:00,1.41516,1.41521,1.41502,1.41514,29000000.0
2006-10-24 02:53:00,1.41526,1.41529,1.41494,1.41509,33200000.0
2006-10-24 02:54:00,1.41519,1.41534,1.41509,1.41509,47700000.0
2006-10-24 02:55:00,1.41517,1.41527,1.41493,1.41502,26800000.0
2006-10-24 02:56:00,1.4149,1.4149,1.41479,1.41488,89200000.0
2006-10-24 02:57:00,1.41491,1.41496,1.41491,1.41496,44600000.0
2006-10-24 02:58:00,1.41482,1.41497,1.41477,1.41477,61200000.0
2006-10-24 02:59:00,1.41479,1.41492,1.41471,1.41471,59700000.0
2006-10-24 03:00:00,1.41479,1.41487,1.4147,1.41478,117400000.0
2006-10-24 03:01:00,1.41478,1.41484,1.41474,1.41474,56400000.0
2006-10-24 03:02:00,1.41492,1.41504,1.4149,1.41504,37600000.0
2006-10-24 03:03:00,1.41507,1.41507,1.41496,1.41497,59300000.0
2006-10-24 03:04:00,1.41497,1.4154,1.41478,1.41502,42200000.0
2006-10-24 03:05:00,1.41496,1.41504,1.41491,1.41498,61600000.0
2006-10-24 03:06:00,1.41502,1.41516,1.41499,1.41507,80800002.0
2006-10-24 03:07:00,1.41471,1.41513,1.41454,1.41494,87800000.0
2006-10-24 03:08:00,1.41486,1.41525,1.41486,1.41495,58100000.0
2006-10-24 03:09:00,1.41532,1.41532,1.41489,1.41528,39800000.0
2006-10-24 03:10:00,1.41479,1.4152,1.41479,1.4152,27400000.0
2006-10-24 03:11:00,1.41486,1.4149,1.41478,1.41488,33000000.0
2006-10-24 03:12:00,1.41515,1.41528,1.41486,1.41508,40700000.0
2006-10-24 03:13:00,1.41478,1.41517,1.41478,1.41512,57400001.0
2006-10-24 03:14:00,1.41492,1.41524,1.41468,1.41522,44600000.0
2006-10-24 03:15:00,1.41497,1.41547,1.41497,1.41515,31700000.0
2006-10-24 03:16:00,1.41508,1.41516,1.41484,1.41509,22800000.0
2006-10-24 03:17:00,1.41491,1.41496,1.41435,1.41496,49000000.0
2006-10-24 03:18:00,1.41488,1.41511,1.41472,1.41511,33400000.0
2006-10-24 03:19:00,1.41507,1.41521,1.41488,1.41521,31100000.0
2006-10-24 03:20:00,1.41459,1.41508,1.41459,1.41508,62200000.0
2006-10-24 03:21:00,1.41472,1.41472,1.41461,1.41462,57500001.0
2006-10-24 03:22:00,1.41464,1.41472,1.41457,1.41467,73800000.0
2006-10-24 03:23:00,1.4147,1.41475,1.41441,1.41441,78800000.0
2006-10-24 03:24:00,1.4145,1.41462,1.41446,1.41452,84600000.0
2006-10-24 03:25:00,1.41492,1.41492,1.41457,1.41463,49500000.0
2006-10-24 03:26:00,1.4146,1.41478,1.41459,1.41463,133000001.0
2006-10-24 03:27:00,1.41465,1.41478,1.41455,1.41466,77200000.0
2006-10-24 03:28:00,1.41461,1.41461,1.41453,1.41454,64000000.0
2006-10-24 03:29:00,1.41452,1.41474,1.41452,1.41474,60600000.0
2006-10-24 03:30:00,1.41478,1.41481,1.41461,1.41481,50200000.0
2006-10-24 03:31:00,1.41473,1.41507,1.4147,1.41507,43600000.0
2006-10-24 03:32:00,1.41497,1.41511,1.4148,1.41481,44800000.0
2006-10-24 03:33:00,1.41459,1.41474,1.41459,1.41474,58500000.0
2006-10-24 03:34:00,1.41489,1.41489,1.4145,1.41456,30200000.0
2006-10-24 03:35:00,1.41476,1.41486,1.41462,1.41474,89300000.0
2006-10-24 03:36:00,1.41486,1.41515,1.41471,1.41506,70300000.0
2006-10-24 03:37:00,1.41496,1.41512,1.41473,1.41512,24400000.0
2006-10-24 03:38:00,1.41513,1.41526,1.41497,1.4151,37400000.0
2006-10-24 03:39:00,1.4147,1.41471,1.41457,1.41459,81600000.0
2006-10-24 03:40:00,1.41449,1.41501,1.41436,1.41498,135800001.0
2006-10-24 03:41:00,1.41487,1.41499,1.41486,1.41496,80400000.0
2006-10-24 03:42:00,1.41497,1.41497,1.41484,1.4149,75800000.0
2006-10-24 03:43:00,1.41473,1.41479,1.41466,1.41479,37300000.0
2006-10-24 03:44:00,1.41454,1.41465,1.41441,1.41461,22800000.0
2006-10-24 03:45:00,1.41464,1.41487,1.41455,1.41487,37200000.0
2006-10-24 03:46:00,1.41454,1.41458,1.41441,1.41441,35100000.0
2006-10-24 03:47:00,1.41459,1.41485,1.41459,1.41474,30500000.0
2006-10-24 03:48:00,1.41514,1.41528,1.41492,1.41506,26800000.0
2006-10-24 03:49:00,1.4152,1.4152,1.41477,1.41485,30800000.0
2006-10-24 03:50:00,1.41524,1.41561,1.41516,1.41516,112300000.0
2006-10-24 03:51:00,1.41531,1.41533,1.41513,1.41533,30800000.0
2006-10-24 03:52:00,1.41533,1.41547,1.41507,1.41507,70300000.0
2006-10-24 03:53:00,1.41505,1.4154,1.41497,1.4154,52900000.0
2006-10-24 03:54:00,1.41533,1.4159,1.41529,1.41546,28000000.0
2006-10-24 03:55:00,1.41606,1.41612,1.41589,1.41609,46400000.0
2006-10-24 03:56:00,1.41589,1.4161,1.41564,1.4159,45400000.0
2006-10-24 03:57:00,1.41543,1.41567,1.41543,1.41559,138400000.0
2006-10-24 03:58:00,1.41568,1.41646,1.41568,1.4157,251900001.0
2006-10-24 03:59:00,1.41591,1.41617,1.41586,1.41604,155200000.0
2006-10-24 04:00:00,1.41593,1.41593,1.41578,1.41579,81800000.0
2006-10-24 04:01:00,1.41586,1.41601,1.41565,1.41599,132200001.0
2006-10-24 04:02:00,1.41591,1.41591,1.41549,1.41553,115600001.0
2006-10-24 04:03:00,1.41575,1.41594,1.4156,1.41594,107800000.0
2006-10-24 04:04:00,1.4158,1.41587,1.41563,1.41581,131600000.0
2006-10-24 04:05:00,1.41582,1.41659,1.41582,1.41628,210300000.0
2006-10-24 04:06:00,1.41578,1.41626,1.41578,1.41585,118200000.0
2006-10-24 04:07:00,1.41594,1.41602,1.41572,1.41572,181800002.0
2006-10-24 04:08:00,1.41589,1.41598,1.41589,1.41596,19900000.0
2006-10-24 04:09:00,1.41611,1.41611,1.41591,1.41604,43600001.0
2006-10-24 04:10:00,1.41595,1.41603,1.41572,1.41584,116300000.0
2006-10-24 04:11:00,1.41598,1.41621,1.41584,1.41594,51800001.0
2006-10-24 04:12:00,1.41586,1.41596,1.41584,1.41596,83400000.0
2006-10-24 04:13:00,1.41599,1.41612,1.41588,1.41588,78500000.0
2006-10-24 04:14:00,1.41587,1.41591,1.41581,1.41588,112400001.0
2006-10-24 04:15:00,1.41575,1.41606,1.41572,1.41606,101400000.0
2006-10-24 04:16:00,1.4162,1.41624,1.41582,1.41588,71600000.0
2006-10-24 04:17:00,1.41595,1.41601,1.41587,1.41588,42200000.0
2006-10-24 04:18:00,1.41581,1.41596,1.41576,1.41581,100900000.0
2006-10-24 04:19:00,1.41578,1.41583,1.41561,1.41583,51300000.0
2006-10-24 04:20:00,1.41585,1.41607,1.41577,1.41582,177100000.0
2006-10-24 04:21:00,1.41588,1.4161,1.41588,1.41604,47000000.0
2006-10-24 04:22:00,1.41617,1.41661,1.41609,1.41645,48400000.0
2006-10-24 04:23:00,1.41597,1.41605,1.41597,1.41604,39300000.0
2006-10-24 04:24:00,1.41599,1.41613,1.41599,1.4161,140800000.0
2006-10-24 04:25:00,1.41614,1.41666,1.4161,1.4162,214300000.0
2006-10-24 04:26:00,1.41625,1.41632,1.41614,1.41617,120200000.0
2006-10-24 04:27:00,1.41615,1.41652,1.41612,1.41642,60200000.0
2006-10-24 04:28:00,1.41656,1.41662,1.41646,1.41647,62100000.0
2006-10-24 04:29:00,1.41643,1.41705,1.41636,1.41656,75100000.0
2006-10-24 04:30:00,1.41625,1.41662,1.41624,1.41652,66400000.0
2006-10-24 04:31:00,1.41661,1.41661,1.41628,1.41653,30600000.0
2006-10-24 04:32:00,1.41669,1.41669,1.41647,1.41653,31600000.0
2006-10-24 04:33:00,1.41656,1.41658,1.41636,1.41648,48400001.0
2006-10-24 04:34:00,1.4165,1.41658,1.41645,1.41648,22000000.0
2006-10-24 04:35:00,1.41635,1.41654,1.41635,1.41643,59500000.0
2006-10-24 04:36:00,1.4167,1.41691,1.41611,1.41661,163500000.0
2006-10-24 04:37:00,1.41669,1.4169,1.41638,1.41671,158900000.0
2006-10-24 04:38:00,1.41669,1.41669,1.41651,1.41658,40900000.0
2006-10-24 04:39:00,1.41646,1.41669,1.41645,1.41662,55800000.0
2006-10-24 04:40:00,1.41657,1.41679,1.41657,1.41679,29000000.0
2006-10-24 04:41:00,1.41654,1.41681,1.41646,1.4168,49000000.0
2006-10-24 04:42:00,1.41652,1.41667,1.41652,1.41662,58200000.0
2006-10-24 04:43:00,1.41642,1.41642,1.41599,1.41606,48400000.0
2006-10-24 04:44:00,1.41606,1.41651,1.41606,1.41649,36000000.0
2006-10-24 04:45:00,1.41636,1.41638,1.41588,1.41621,38000000.0
2006-10-24 04:46:00,1.41578,1.41584,1.41573,1.41573,52900000.0
2006-10-24 04:47:00,1.41568,1.41617,1.41553,1.41617,85100000.0
2006-10-24 04:48:00,1.41587,1.41618,1.41587,1.41609,43100000.0
2006-10-24 04:49:00,1.41602,1.41622,1.41579,1.41581,53000000.0
2006-10-24 04:50:00,1.41623,1.41635,1.41611,1.41623,71900000.0
2006-10-24 04:51:00,1.4159,1.4159,1.41583,1.41583,21000000.0
2006-10-24 04:52:00,1.41566,1.41598,1.41551,1.41598,36800000.0
2006-10-24 04:53:00,1.41606,1.4163,1.41589,1.41608,36900000.0
2006-10-24 04:54:00,1.41579,1.41611,1.41579,1.41589,42600000.0
2006-10-24 04:55:00,1.41625,1.41629,1.41592,1.41629,32800000.0
2006-10-24 04:56:00,1.41602,1.4162,1.41599,1.41606,28700000.0
2006-10-24 04:57:00,1.41566,1.41611,1.41559,1.41565,35200000.0
2006-10-24 04:58:00,1.41572,1.41616,1.4157,1.41597,45700000.0
2006-10-24 04:59:00,1.41576,1.41611,1.41576,1.41596,106600001.0
2006-10-24 05:00:00,1.41633,1.41636,1.4162,1.4163,30600000.0
2006-10-24 05:01:00,1.41619,1.41662,1.41619,1.41662,41400001.0
2006-10-24 05:02:00,1.41658,1.4167,1.41638,1.41658,25600000.0
2006-10-24 05:03:00,1.41639,1.41669,1.41634,1.41648,152000001.0
2006-10-24 05:04:00,1.41649,1.41651,1.41638,1.41651,198000000.0
2006-10-24 05:05:00,1.41654,1.41657,1.41644,1.41651,134900000.0
2006-10-24 05:06:00,1.41657,1.41662,1.41644,1.41657,163900000.0
2006-10-24 05:07:00,1.41626,1.4166,1.41619,1.41619,294100002.0
2006-10-24 05:08:00,1.4163,1.4165,1.4163,1.4163,186400002.0
2006-10-24 05:09:00,1.41624,1.41666,1.41604,1.41604,186400002.0
2006-10-24 05:10:00,1.41604,1.41614,1.41599,1.41613,223900000.0
2006-10-24 05:11:00,1.41606,1.41616,1.41596,1.41601,117800000.0
2006-10-24 05:12:00,1.41604,1.41622,1.41604,1.41614,125000000.0
2006-10-24 05:13:00,1.41619,1.41636,1.41596,1.41596,160800001.0
2006-10-24 05:14:00,1.41578,1.41578,1.41549,1.41549,236100000.0
2006-10-24 05:15:00,1.41557,1.41565,1.41546,1.41561,30200000.0
2006-10-24 05:16:00,1.41565,1.4159,1.41562,1.41567,196500000.0
2006-10-24 05:17:00,1.41572,1.41582,1.41546,1.41578,194300000.0
2006-10-24 05:18:00,1.41571,1.41571,1.41538,1.41565,225300000.0
2006-10-24 05:19:00,1.41543,1.41582,1.41543,1.41556,275800000.0
2006-10-24 05:20:00,1.4156,1.41575,1.41555,1.41565,295500001.0
2006-10-24 05:21:00,1.41557,1.41586,1.41545,1.41558,303100000.0
2006-10-24 05:22:00,1.41563,1.4157,1.41555,1.4156,212900000.0
2006-10-24 05:23:00,1.41555,1.4157,1.41554,1.41555,106100000.0
2006-10-24 05:24:00,1.41551,1.41563,1.41551,1.41553,171300000.0
2006-10-24 05:26:00,1.41559,1.41559,1.41548,1.4155,109800000.0
2006-10-24 05:27:00,1.41578,1.41594,1.41551,1.4158,224400001.0
2006-10-24 05:30:00,1.41559,1.41579,1.41544,1.41546,167400000.0
2006-10-24 05:31:00,1.41546,1.41572,1.4153,1.4153,71600000.0
2006-10-24 05:32:00,1.41557,1.4157,1.41552,1.41562,161800000.0
2006-10-24 05:33:00,1.41562,1.41569,1.41551,1.41557,182500000.0
2006-10-24 05:34:00,1.41536,1.41557,1.41523,1.41523,252700000.0
2006-10-24 05:35:00,1.41541,1.41542,1.41529,1.41542,31500000.0
2006-10-24 05:36:00,1.41523,1.41541,1.41523,1.41536,210100001.0
2006-10-24 05:37:00,1.4154,1.41557,1.41536,1.4155,170000000.0
2006-10-24 05:38:00,1.41557,1.41577,1.41557,1.41566,180200004.0
2006-10-24 05:39:00,1.41564,1.41578,1.41553,1.41578,177000000.0
2006-10-24 05:40:00,1.41553,1.41587,1.41545,1.41562,216200000.0
2006-10-24 05:41:00,1.41548,1.41568,1.41535,1.41545,112500001.0
2006-10-24 05:42:00,1.41565,1.4157,1.4155,1.41555,216600000.0
2006-10-24 05:44:00,1.41556,1.4156,1.41542,1.41542,103600000.0
2006-10-24 05:45:00,1.41547,1.4156,1.41537,1.41538,181700000.0
2006-10-24 05:46:00,1.41542,1.41557,1.41537,1.41547,155800000.0
2006-10-24 05:47:00,1.41549,1.4156,1.41537,1.41559,223500000.0
2006-10-24 05:48:00,1.41553,1.41579,1.41548,1.41556,271700001.0
2006-10-24 05:49:00,1.41558,1.41573,1.41536,1.41536,213400001.0
2006-10-24 05:50:00,1.41532,1.41568,1.41531,1.41556,243200000.0
2006-10-24 05:51:00,1.41575,1.41597,1.41573,1.41579,187800000.0
2006-10-24 05:52:00,1.41566,1.41588,1.41561,1.41588,210400000.0
2006-10-24 05:53:00,1.41583,1.41593,1.41568,1.41568,89200000.0
2006-10-24 05:54:00,1.41578,1.41595,1.41563,1.41588,206600001.0
2006-10-24 05:55:00,1.41573,1.41579,1.41547,1.41553,189200000.0
2006-10-24 05:56:00,1.4156,1.41588,1.41558,1.41575,116600000.0
2006-10-24 05:57:00,1.41581,1.41586,1.41573,1.41574,167000000.0
2006-10-24 05:58:00,1.41582,1.41601,1.41578,1.41578,128600000.0
2006-10-24 05:59:00,1.41589,1.41595,1.4157,1.41574,65600000.0
2006-10-24 06:00:00,1.41572,1.41587,1.4157,1.41585,236200000.0
2006-10-24 06:01:00,1.41597,1.41598,1.41577,1.41588,150200000.0
2006-10-24 06:02:00,1.41572,1.416,1.4157,1.41585,250500000.0
2006-10-24 06:03:00,1.41598,1.41608,1.41588,1.41603,32200000.0
2006-10-24 06:04:00,1.4159,1.4159,1.41577,1.41582,179400002.0
2006-10-24 06:05:00,1.4159,1.41601,1.41583,1.41588,389700000.0
2006-10-24 06:06:00,1.41593,1.41608,1.41593,1.41601,76100000.0
2006-10-24 06:07:00,1.41605,1.41608,1.41583,1.41603,333600002.0
2006-10-24 06:08:00,1.41584,1.416,1.41577,1.41584,524900000.0
2006-10-24 06:09:00,1.41575,1.41596,1.41555,1.41582,385900001.0
2006-10-24 06:10:00,1.416,1.41606,1.41579,1.41586,308700002.0
2006-10-24 06:11:00,1.41586,1.41596,1.41571,1.41583,415700000.0
2006-10-24 06:12:00,1.41578,1.41605,1.41571,1.41605,315800002.0
2006-10-24 06:13:00,1.416,1.41631,1.41585,1.41585,382800001.0
2006-10-24 06:14:00,1.41604,1.41604,1.41563,1.4157,381200001.0
2006-10-24 06:15:00,1.4158,1.41587,1.4157,1.41583,146800000.0
2006-10-24 06:16:00,1.41587,1.41607,1.41586,1.41595,210600002.0
2006-10-24 06:17:00,1.41578,1.41617,1.41578,1.41605,148600000.0
2006-10-24 06:18:00,1.41607,1.41613,1.41591,1.41601,211000000.0
2006-10-24 06:19:00,1.41597,1.41617,1.41597,1.41614,151400000.0
2006-10-24 06:20:00,1.41611,1.41629,1.41603,1.4161,314200000.0
2006-10-24 06:21:00,1.41624,1.41637,1.41616,1.41625,271500000.0
2006-10-24 06:22:00,1.41615,1.41641,1.41581,1.41601,315200003.0
2006-10-24 06:23:00,1.41585,1.41603,1.41583,1.41596,285100000.0
2006-10-24 06:24:00,1.41593,1.41608,1.41583,1.41596,338100000.0
2006-10-24 06:25:00,1.41595,1.41603,1.4159,1.41598,222100000.0
2006-10-24 06:26:00,1.41593,1.41605,1.41585,1.41601,283500000.0
2006-10-24 06:27:00,1.41596,1.41603,1.41588,1.41598,306800000.0
2006-10-24 06:28:00,1.41595,1.41607,1.4158,1.41587,347400000.0
2006-10-24 06:29:00,1.41585,1.41595,1.41575,1.41578,118600000.0
2006-10-24 06:30:00,1.4157,1.41591,1.41549,1.41558,282100000.0
2006-10-24 06:31:00,1.41563,1.4157,1.4155,1.41562,117200000.0
2006-10-24 06:32:00,1.41586,1.41596,1.41582,1.41596,172200000.0
2006-10-24 06:33:00,1.41597,1.41605,1.41586,1.41586,252700002.0
2006-10-24 06:34:00,1.41587,1.41595,1.41574,1.41592,278700002.0
2006-10-24 06:35:00,1.41579,1.41599,1.41571,1.41578,142300000.0
2006-10-24 06:36:00,1.41583,1.41596,1.41583,1.41589,80000001.0
2006-10-24 06:37:00,1.41587,1.4159,1.41572,1.41581,206400000.0
2006-10-24 06:38:00,1.41577,1.41603,1.4157,1.41572,144900002.0
2006-10-24 06:39:00,1.41575,1.41587,1.41575,1.41587,42400000.0
2006-10-24 06:40:00,1.41585,1.41585,1.41564,1.41578,141000000.0
2006-10-24 06:41:00,1.41572,1.41598,1.41572,1.41589,152200000.0
2006-10-24 06:42:00,1.41599,1.41599,1.41562,1.41577,287400001.0
2006-10-24 06:43:00,1.41595,1.41599,1.41583,1.41594,127500000.0
2006-10-24 06:44:00,1.41598,1.41605,1.41588,1.41593,326500000.0
2006-10-24 06:45:00,1.4158,1.4158,1.4158,1.4158,226600000.0
2006-10-24 06:46:00,1.41586,1.41598,1.41582,1.41595,226600000.0
2006-10-24 06:48:00,1.41584,1.41607,1.41582,1.41597,32600000.0
2006-10-24 06:49:00,1.41592,1.41617,1.41584,1.41594,302300000.0
2006-10-24 06:50:00,1.41606,1.41613,1.41598,1.41604,30300000.0
2006-10-24 06:51:00,1.41624,1.41624,1.41582,1.41609,45000000.0
2006-10-24 06:52:00,1.41608,1.41635,1.41603,1.41618,242400002.0
2006-10-24 06:53:00,1.41618,1.41639,1.41606,1.41614,200500001.0
2006-10-24 06:54:00,1.4161,1.41624,1.41589,1.41598,471600004.0
2006-10-24 06:55:00,1.41601,1.4161,1.41586,1.41591,305400000.0
2006-10-24 06:56:00,1.41603,1.41606,1.41596,1.41597,34400000.0
2006-10-24 06:57:00,1.416,1.41607,1.41599,1.416,75500001.0
2006-10-24 06:58:00,1.41598,1.41601,1.41578,1.41589,234200000.0
2006-10-24 06:59:00,1.41583,1.41602,1.4158,1.41583,341800001.0
2006-10-24 07:00:00,1.41595,1.41609,1.41592,1.41592,132100000.0
2006-10-24 07:01:00,1.41574,1.41589,1.41574,1.41587,321300001.0
2006-10-24 07:02:00,1.41587,1.41607,1.41579,1.41586,408300001.0
2006-10-24 07:03:00,1.41578,1.41595,1.41578,1.41595,127700000.0
2006-10-24 07:05:00,1.41616,1.41627,1.41609,1.41621,158000000.0
2006-10-24 07:06:00,1.4159,1.416,1.4159,1.4159,204700001.0
2006-10-24 07:07:00,1.41623,1.41623,1.41601,1.41612,204700001.0
2006-10-24 07:08:00,1.4161,1.41613,1.4159,1.41598,241500000.0
2006-10-24 07:09:00,1.41602,1.41617,1.41597,1.41598,209500000.0
2006-10-24 07:10:00,1.41602,1.41602,1.41573,1.41583,467400002.0
2006-10-24 07:11:00,1.41575,1.41597,1.41569,1.41586,373900002.0
2006-10-24 07:12:00,1.41587,1.41602,1.41582,1.416,302300002.0
2006-10-24 07:13:00,1.416,1.41602,1.41584,1.41592,316000003.0
2006-10-24 07:14:00,1.41593,1.41606,1.4159,1.4159,525700001.0
2006-10-24 07:15:00,1.41599,1.41613,1.41568,1.41613,256700000.0
2006-10-24 07:16:00,1.41589,1.41599,1.41584,1.41596,145800000.0
2006-10-24 07:17:00,1.41587,1.41587,1.41555,1.41559,228900000.0
2006-10-24 07:18:00,1.41561,1.41584,1.41554,1.41584,452500000.0
2006-10-24 07:19:00,1.41583,1.4162,1.4158,1.41597,328900000.0
2006-10-24 07:20:00,1.41603,1.41604,1.41574,1.41587,425100000.0
2006-10-24 07:21:00,1.41577,1.41602,1.41577,1.41583,273700000.0
2006-10-24 07:22:00,1.41583,1.41609,1.41581,1.41582,332200001.0
2006-10-24 07:23:00,1.41581,1.41602,1.41568,1.41589,446300002.0
2006-10-24 07:24:00,1.41584,1.41603,1.41582,1.41589,307100001.0
2006-10-24 07:25:00,1.41579,1.41586,1.41566,1.41578,367300003.0
2006-10-24 07:26:00,1.41574,1.41592,1.41567,1.41586,304200001.0
2006-10-24 07:27:00,1.41586,1.41597,1.41572,1.41594,190200002.0
2006-10-24 07:28:00,1.41594,1.41596,1.41584,1.41584,206400000.0
2006-10-24 07:29:00,1.41589,1.41606,1.41576,1.41579,222500000.0
2006-10-24 07:30:00,1.41584,1.41597,1.41576,1.41583,556100001.0
2006-10-24 07:31:00,1.41575,1.41594,1.41575,1.41584,259500002.0
2006-10-24 07:32:00,1.41589,1.41595,1.41568,1.41595,401300000.0
2006-10-24 07:33:00,1.41617,1.41628,1.41603,1.41612,435600003.0
2006-10-24 07:34:00,1.41632,1.41637,1.41618,1.41621,300400001.0
2006-10-24 07:35:00,1.41619,1.41635,1.41619,1.41622,212800000.0
2006-10-24 07:36:00,1.41622,1.41635,1.41612,1.41629,409700000.0
2006-10-24 07:37:00,1.41616,1.41626,1.41599,1.41609,208900000.0
2006-10-24 07:38:00,1.41595,1.41611,1.41595,1.41611,29000000.0
2006-10-24 07:39:00,1.41606,1.41622,1.41594,1.41608,390100002.0
2006-10-24 07:40:00,1.41616,1.41635,1.41605,1.41608,329100001.0
2006-10-24 07:41:00,1.41604,1.4163,1.41598,1.41612,646100004.0
2006-10-24 07:42:00,1.41607,1.41611,1.41592,1.41601,303400001.0
2006-10-24 07:43:00,1.41603,1.41614,1.41576,1.41603,185100001.0
2006-10-24 07:44:00,1.41585,1.41586,1.4156,1.4156,384800001.0
2006-10-24 07:45:00,1.41563,1.41573,1.41551,1.41556,409700001.0
2006-10-24 07:46:00,1.41554,1.4157,1.41543,1.41548,432300001.0
2006-10-24 07:47:00,1.41542,1.41572,1.41534,1.41545,671400001.0
2006-10-24 07:48:00,1.4154,1.41564,1.41533,1.41534,698700000.0
2006-10-24 07:49:00,1.41545,1.41562,1.41525,1.41544,662000002.0
2006-10-24 07:50:00,1.41542,1.41557,1.41528,1.4154,632000001.0
2006-10-24 07:51:00,1.4158,1.41582,1.41552,1.41574,562100001.0
2006-10-24 07:52:00,1.41571,1.41577,1.41553,1.41559,470100001.0
2006-10-24 07:53:00,1.41555,1.41574,1.41538,1.41551,650300000.0
2006-10-24 07:54:00,1.41521,1.41536,1.41514,1.41528,350100000.0
2006-10-24 07:55:00,1.41522,1.41541,1.41519,1.41532,406800001.0
2006-10-24 07:56:00,1.41521,1.41555,1.41515,1.41541,652700000.0
2006-10-24 07:57:00,1.41531,1.41542,1.41514,1.41518,589300001.0
2006-10-24 07:58:00,1.41529,1.41529,1.41493,1.41497,671000001.0
2006-10-24 07:59:00,1.41497,1.41513,1.41486,1.41486,490200001.0
2006-10-24 08:00:00,1.41486,1.4149,1.41455,1.41475,370400001.0
2006-10-24 08:01:00,1.41465,1.41498,1.4146,1.41475,461600002.0
2006-10-24 08:02:00,1.41479,1.41494,1.41458,1.41481,200800000.0
2006-10-24 08:03:00,1.41477,1.41497,1.41467,1.41483,445200000.0
2006-10-24 08:04:00,1.41492,1.41522,1.41488,1.41514,404000000.0
2006-10-24 08:05:00,1.41509,1.41509,1.41482,1.41491,330700001.0
2006-10-24 08:06:00,1.4155,1.41565,1.41529,1.41562,620800002.0
2006-10-24 08:07:00,1.41539,1.4155,1.41527,1.41537,516300001.0
2006-10-24 08:08:00,1.41533,1.41545,1.41521,1.41545,427800001.0
2006-10-24 08:09:00,1.41539,1.41559,1.41527,1.4154,537900002.0
2006-10-24 08:10:00,1.41538,1.41557,1.41517,1.41537,513100002.0
2006-10-24 08:11:00,1.41527,1.41542,1.41509,1.41521,261200002.0
2006-10-24 08:12:00,1.41518,1.41535,1.41508,1.41531,416200001.0
2006-10-24 08:13:00,1.41557,1.4158,1.41554,1.4156,225700000.0
2006-10-24 08:14:00,1.41549,1.41563,1.41528,1.41529,116300000.0
2006-10-24 08:15:00,1.41523,1.41539,1.41509,1.4152,292000000.0
2006-10-24 08:16:00,1.41531,1.41541,1.41517,1.41524,251400000.0
2006-10-24 08:17:00,1.41508,1.41521,1.41489,1.41503,287700001.0
2006-10-24 08:18:00,1.41508,1.41531,1.41508,1.41523,208600000.0
2006-10-24 08:19:00,1.41508,1.41515,1.41489,1.415,323900000.0
2006-10-24 08:20:00,1.41489,1.41493,1.41457,1.41457,293700000.0
2006-10-24 08:21:00,1.41461,1.41496,1.41452,1.41471,495800000.0
2006-10-24 08:22:00,1.41485,1.41495,1.41478,1.41488,344500000.0
2006-10-24 08:23:00,1.41475,1.41489,1.41459,1.41462,265800000.0
2006-10-24 08:24:00,1.41464,1.41495,1.41451,1.41484,589700001.0
2006-10-24 08:25:00,1.41496,1.41496,1.41466,1.41471,542000000.0
2006-10-24 08:26:00,1.41469,1.41483,1.41451,1.41453,301000001.0
2006-10-24 08:27:00,1.41474,1.41521,1.41474,1.41485,367600001.0
2006-10-24 08:28:00,1.41483,1.41501,1.4147,1.41501,605300001.0
2006-10-24 08:29:00,1.41499,1.41529,1.41499,1.41516,392300000.0
2006-10-24 08:30:00,1.4152,1.41552,1.4152,1.41552,460600000.0
2006-10-24 08:31:00,1.41546,1.41561,1.41529,1.41542,281000001.0
2006-10-24 08:32:00,1.41556,1.41576,1.41548,1.41553,231000000.0
2006-10-24 08:33:00,1.41565,1.41589,1.41559,1.4158,216600001.0
2006-10-24 08:34:00,1.41578,1.41587,1.41554,1.41564,610300001.0
2006-10-24 08:35:00,1.41568,1.41575,1.41547,1.41549,537700002.0
2006-10-24 08:36:00,1.41544,1.41572,1.41531,1.41555,402400001.0
2006-10-24 08:37:00,1.41546,1.41565,1.4154,1.41563,311900000.0
2006-10-24 08:38:00,1.41565,1.41581,1.41552,1.41566,349600002.0
2006-10-24 08:39:00,1.41561,1.41616,1.41546,1.41587,544000001.0
2006-10-24 08:40:00,1.41589,1.41618,1.41574,1.41574,356300001.0
2006-10-24 08:41:00,1.41608,1.41626,1.41578,1.41616,464000001.0
2006-10-24 08:42:00,1.41625,1.41676,1.41606,1.4165,461600000.0
2006-10-24 08:43:00,1.41659,1.41694,1.41647,1.41647,302900000.0
2006-10-24 08:44:00,1.41653,1.41676,1.41631,1.41676,470200002.0
2006-10-24 08:45:00,1.4168,1.41682,1.4165,1.41651,670800002.0
2006-10-24 08:46:00,1.41646,1.41671,1.41642,1.41666,759300000.0
2006-10-24 08:47:00,1.41672,1.41672,1.41649,1.41654,553700000.0
2006-10-24 08:48:00,1.41652,1.41685,1.41643,1.41661,331700000.0
2006-10-24 08:49:00,1.41666,1.41714,1.41666,1.41701,506500003.0
2006-10-24 08:50:00,1.41726,1.41726,1.41663,1.41687,489300000.0
2006-10-24 08:51:00,1.4167,1.41679,1.41638,1.41638,524300001.0
2006-10-24 08:52:00,1.41674,1.41701,1.4167,1.41676,532900000.0
2006-10-24 08:53:00,1.41677,1.41677,1.4163,1.41655,544600002.0
2006-10-24 08:54:00,1.41668,1.41692,1.41665,1.41692,754100004.0
2006-10-24 08:55:00,1.41703,1.41708,1.41676,1.417,531100000.0
2006-10-24 08:56:00,1.41684,1.41703,1.4165,1.41666,569200001.0
2006-10-24 08:57:00,1.41659,1.41675,1.41639,1.41653,506300001.0
2006-10-24 08:58:00,1.41649,1.41677,1.41632,1.41652,487000001.0
2006-10-24 08:59:00,1.41646,1.41653,1.41623,1.41623,300500001.0
2006-10-24 09:00:00,1.41584,1.41627,1.41584,1.41627,411400000.0
2006-10-24 09:01:00,1.41637,1.41658,1.41629,1.41638,422200001.0
2006-10-24 09:02:00,1.41616,1.41631,1.416,1.41605,669600002.0
2006-10-24 09:03:00,1.41605,1.41614,1.41584,1.41603,568900002.0
2006-10-24 09:04:00,1.41611,1.41638,1.41603,1.41606,615000001.0
2006-10-24 09:05:00,1.4159,1.41607,1.41579,1.41601,595800001.0
2006-10-24 09:06:00,1.41595,1.41616,1.41583,1.41604,580000000.0
2006-10-24 09:07:00,1.41592,1.41592,1.4155,1.41562,342600000.0
2006-10-24 09:08:00,1.41557,1.41572,1.41545,1.41548,289100000.0
2006-10-24 09:09:00,1.41544,1.41564,1.41535,1.41556,285500001.0
2006-10-24 09:10:00,1.41563,1.41588,1.41548,1.41551,343700000.0
2006-10-24 09:11:00,1.41566,1.41607,1.4156,1.41569,574300000.0
2006-10-24 09:12:00,1.41574,1.41612,1.41566,1.41569,544900003.0
2006-10-24 09:13:00,1.41576,1.41626,1.41576,1.41611,533100001.0
2006-10-24 09:14:00,1.41632,1.41657,1.41631,1.41649,307400000.0
2006-10-24 09:15:00,1.41639,1.41639,1.41605,1.41624,401600000.0
2006-10-24 09:16:00,1.416,1.41618,1.4158,1.4161,478000001.0
2006-10-24 09:17:00,1.41612,1.41641,1.41601,1.4162,505800000.0
2006-10-24 09:18:00,1.41621,1.41647,1.4162,1.41632,213000000.0
2006-10-24 09:19:00,1.41656,1.41666,1.41628,1.4163,577700000.0
2006-10-24 09:20:00,1.41623,1.41638,1.41623,1.41625,295000000.0
2006-10-24 09:21:00,1.41644,1.41648,1.41629,1.4164,341900000.0
2006-10-24 09:22:00,1.41633,1.41642,1.41622,1.41626,355100002.0
2006-10-24 09:23:00,1.41646,1.41646,1.41628,1.41638,354800001.0
2006-10-24 09:24:00,1.41635,1.41635,1.41604,1.41612,316600000.0
2006-10-24 09:25:00,1.41622,1.41636,1.4162,1.41629,418600002.0
2006-10-24 09:26:00,1.41616,1.41636,1.41612,1.41617,580200000.0
2006-10-24 09:27:00,1.41612,1.41627,1.41597,1.41599,376500000.0
2006-10-24 09:28:00,1.41596,1.4162,1.41584,1.41594,523100001.0
2006-10-24 09:29:00,1.41597,1.41618,1.41582,1.41607,454700000.0
2006-10-24 09:30:00,1.41608,1.41623,1.41575,1.4159,653300000.0
2006-10-24 09:31:00,1.41581,1.41619,1.41581,1.41605,411400004.0
2006-10-24 09:32:00,1.41605,1.41612,1.41592,1.41609,410700000.0
2006-10-24 09:33:00,1.41619,1.4162,1.41594,1.41605,296800001.0
2006-10-24 09:34:00,1.41598,1.41607,1.41559,1.41559,436100000.0
2006-10-24 09:35:00,1.41551,1.41591,1.41551,1.41578,281800000.0
2006-10-24 09:36:00,1.41562,1.41603,1.41558,1.41573,367700000.0
2006-10-24 09:37:00,1.41576,1.41581,1.41549,1.41566,408200000.0
2006-10-24 09:38:00,1.41556,1.41585,1.41555,1.41563,382000001.0
2006-10-24 09:39:00,1.41573,1.41593,1.41572,1.41587,396200000.0
2006-10-24 09:40:00,1.41591,1.4161,1.41586,1.41589,454400001.0
2006-10-24 09:41:00,1.41591,1.41608,1.41574,1.41589,476500001.0
2006-10-24 09:42:00,1.41597,1.4162,1.41588,1.416,509400001.0
2006-10-24 09:43:00,1.41602,1.41607,1.41582,1.41596,340600002.0
2006-10-24 09:44:00,1.41597,1.41632,1.41591,1.41594,440200000.0
2006-10-24 09:45:00,1.4161,1.41635,1.41604,1.41615,572300002.0
2006-10-24 09:46:00,1.41609,1.41609,1.41589,1.4159,290800000.0
2006-10-24 09:47:00,1.41595,1.41621,1.41595,1.41606,417400001.0
2006-10-24 09:48:00,1.41609,1.41626,1.41602,1.4161,341200000.0
2006-10-24 09:49:00,1.41604,1.41621,1.41579,1.41621,538100002.0
2006-10-24 09:50:00,1.4162,1.41649,1.41614,1.41624,463200001.0
2006-10-24 09:51:00,1.41621,1.41643,1.41594,1.41594,521500001.0
2006-10-24 09:52:00,1.41611,1.41627,1.41598,1.4161,417000000.0
2006-10-24 09:53:00,1.41618,1.41642,1.41615,1.41627,350700000.0
2006-10-24 09:54:00,1.41615,1.41657,1.41615,1.41642,542500004.0
2006-10-24 09:55:00,1.4164,1.41651,1.41616,1.41628,500600001.0
2006-10-24 09:56:00,1.41628,1.41649,1.41626,1.41633,344400001.0
2006-10-24 09:57:00,1.41646,1.41665,1.41638,1.41656,596700001.0
2006-10-24 09:58:00,1.41667,1.41686,1.41654,1.41654,701400000.0
2006-10-24 09:59:00,1.41663,1.41704,1.41657,1.41694,680300002.0
2006-10-24 10:00:00,1.41685,1.41691,1.4166,1.4166,239300000.0
2006-10-24 10:01:00,1.41668,1.41687,1.41638,1.41649,611100000.0
2006-10-24 10:02:00,1.41683,1.41717,1.41668,1.41707,593400001.0
2006-10-24 10:03:00,1.4169,1.41708,1.4167,1.41706,426400001.0
2006-10-24 10:04:00,1.41683,1.41683,1.41643,1.41674,477500001.0
2006-10-24 10:05:00,1.41651,1.41695,1.41651,1.41687,377800001.0
2006-10-24 10:06:00,1.41696,1.4172,1.41686,1.41701,451300001.0
2006-10-24 10:07:00,1.41684,1.417,1.41673,1.41678,552800000.0
2006-10-24 10:08:00,1.41663,1.4169,1.41649,1.4165,519800001.0
2006-10-24 10:09:00,1.41674,1.41698,1.41661,1.41698,533100001.0
2006-10-24 10:10:00,1.4171,1.41712,1.41682,1.41691,435300001.0
2006-10-24 10:11:00,1.41685,1.41685,1.4165,1.41679,368800001.0
2006-10-24 10:12:00,1.41677,1.41677,1.41651,1.41652,456000000.0
2006-10-24 10:13:00,1.41659,1.41675,1.41653,1.41669,510500001.0
2006-10-24 10:14:00,1.41665,1.41695,1.41662,1.4167,494400000.0
2006-10-24 10:15:00,1.4168,1.41712,1.41662,1.41712,365200000.0
2006-10-24 10:16:00,1.4172,1.41728,1.41699,1.41725,414800000.0
2006-10-24 10:17:00,1.41728,1.41737,1.41696,1.41709,323000000.0
2006-10-24 10:18:00,1.41701,1.41711,1.41688,1.41688,357200000.0
2006-10-24 10:19:00,1.41689,1.41689,1.41671,1.41688,356000002.0
2006-10-24 10:20:00,1.41692,1.41703,1.41682,1.41697,579000002.0
2006-10-24 10:21:00,1.41689,1.41706,1.41684,1.41701,423400000.0
2006-10-24 10:22:00,1.4171,1.41728,1.41702,1.41718,362900000.0
2006-10-24 10:23:00,1.41706,1.41731,1.41695,1.417,525500001.0
2006-10-24 10:24:00,1.41707,1.41716,1.41693,1.41699,399100002.0
2006-10-24 10:25:00,1.41707,1.41719,1.41691,1.41714,367800000.0
2006-10-24 10:26:00,1.41712,1.41739,1.41704,1.41729,532900001.0
2006-10-24 10:27:00,1.41738,1.41745,1.41718,1.41732,430200001.0
2006-10-24 10:28:00,1.41731,1.41741,1.41702,1.41719,706000001.0
2006-10-24 10:29:00,1.41719,1.41738,1.41707,1.41713,503500001.0
2006-10-24 10:30:00,1.41721,1.41741,1.417,1.41725,692300001.0
2006-10-24 10:31:00,1.4168,1.41704,1.41666,1.41683,546300001.0
2006-10-24 10:32:00,1.41685,1.41708,1.4166,1.4166,559100001.0
2006-10-24 10:33:00,1.41678,1.41697,1.41659,1.41689,443500001.0
2006-10-24 10:34:00,1.41694,1.41714,1.41685,1.41711,399900000.0
2006-10-24 10:35:00,1.41711,1.41728,1.41703,1.41706,534800003.0
2006-10-24 10:36:00,1.41704,1.41718,1.41682,1.41706,506700000.0
2006-10-24 10:37:00,1.41726,1.41748,1.41717,1.4174,567900003.0
2006-10-24 10:38:00,1.41745,1.41778,1.4174,1.41764,416700000.0
2006-10-24 10:39:00,1.41775,1.41791,1.41764,1.41775,409200000.0
2006-10-24 10:40:00,1.4177,1.41789,1.41764,1.41775,331300001.0
2006-10-24 10:41:00,1.41781,1.41781,1.41746,1.41766,632700000.0
2006-10-24 10:42:00,1.41766,1.41766,1.41727,1.41727,468100001.0
2006-10-24 10:43:00,1.41731,1.41739,1.41702,1.41711,407600000.0
2006-10-24 10:44:00,1.41735,1.41768,1.41718,1.41767,537300001.0
2006-10-24 10:45:00,1.41777,1.41777,1.41743,1.41773,555300001.0
2006-10-24 10:46:00,1.4177,1.41789,1.41751,1.41766,305800001.0
2006-10-24 10:47:00,1.41756,1.41773,1.41754,1.41759,350600001.0
2006-10-24 10:48:00,1.41764,1.41805,1.4176,1.41795,546000002.0
2006-10-24 10:49:00,1.41779,1.41801,1.41773,1.41789,434500000.0
2006-10-24 10:50:00,1.41787,1.41821,1.41771,1.41813,515700000.0
2006-10-24 10:51:00,1.41806,1.41838,1.41794,1.41795,441800001.0
2006-10-24 10:52:00,1.41809,1.41841,1.418,1.41814,337300001.0
2006-10-24 10:53:00,1.41824,1.41847,1.41811,1.41824,366600000.0
2006-10-24 10:54:00,1.41812,1.41822,1.41796,1.41804,443400000.0
2006-10-24 10:55:00,1.41804,1.41812,1.41787,1.41797,511300001.0
2006-10-24 10:56:00,1.41799,1.41807,1.41781,1.41804,467900000.0
2006-10-24 10:57:00,1.41817,1.41839,1.41811,1.41818,374200000.0
2006-10-24 10:58:00,1.41809,1.41809,1.41757,1.41772,436500001.0
2006-10-24 10:59:00,1.41761,1.41803,1.41751,1.41759,822400003.0
2006-10-24 11:00:00,1.41759,1.41785,1.4175,1.41755,486800001.0
2006-10-24 11:01:00,1.41744,1.41769,1.41738,1.41748,547400000.0
2006-10-24 11:02:00,1.41753,1.41776,1.41737,1.41746,502900001.0
2006-10-24 11:03:00,1.41748,1.41763,1.41742,1.41763,249600000.0
2006-10-24 11:04:00,1.41752,1.41761,1.41718,1.41761,528100002.0
2006-10-24 11:05:00,1.41763,1.41767,1.41737,1.41758,466600002.0
2006-10-24 11:06:00,1.41771,1.41777,1.4175,1.41761,598500001.0
2006-10-24 11:07:00,1.41776,1.41797,1.41776,1.4178,263800000.0
2006-10-24 11:08:00,1.41783,1.41787,1.41762,1.41769,339100003.0
2006-10-24 11:09:00,1.41757,1.41796,1.41754,1.41768,441900002.0
2006-10-24 11:10:00,1.41773,1.41777,1.41751,1.41754,495600000.0
2006-10-24 11:11:00,1.41746,1.41804,1.41746,1.4176,621200002.0
2006-10-24 11:12:00,1.41745,1.41771,1.4174,1.41765,573900001.0
2006-10-24 11:13:00,1.41756,1.41759,1.41741,1.41756,347100000.0
2006-10-24 11:14:00,1.41751,1.41761,1.41738,1.41756,480300000.0
2006-10-24 11:15:00,1.41757,1.41757,1.41731,1.41738,505600002.0
2006-10-24 11:16:00,1.41746,1.41762,1.41731,1.41757,470600002.0
2006-10-24 11:17:00,1.41753,1.41771,1.41746,1.41763,442000001.0
2006-10-24 11:18:00,1.41762,1.41773,1.41737,1.4175,451600004.0
2006-10-24 11:19:00,1.41748,1.41772,1.41744,1.4176,379600000.0
2006-10-24 11:20:00,1.41747,1.41783,1.41745,1.41749,597100002.0
2006-10-24 11:21:00,1.4177,1.41783,1.41747,1.4177,553500001.0
2006-10-24 11:22:00,1.41751,1.4179,1.41751,1.41769,624100001.0
2006-10-24 11:23:00,1.41764,1.41785,1.41749,1.41768,512500000.0
2006-10-24 11:24:00,1.41766,1.41766,1.41735,1.41735,440500000.0
2006-10-24 11:25:00,1.41748,1.41748,1.41725,1.41743,408500003.0
2006-10-24 11:26:00,1.41737,1.41752,1.4173,1.41739,536100001.0
2006-10-24 11:27:00,1.41739,1.4176,1.41725,1.41733,601000002.0
2006-10-24 11:28:00,1.41743,1.41745,1.41713,1.41728,385700003.0
2006-10-24 11:29:00,1.41726,1.41736,1.41706,1.41726,506200001.0
2006-10-24 11:30:00,1.41721,1.41721,1.41697,1.41706,469700001.0
2006-10-24 11:31:00,1.41709,1.41727,1.41684,1.41689,577100003.0
2006-10-24 11:32:00,1.41681,1.41696,1.41664,1.41683,463600001.0
2006-10-24 11:33:00,1.41699,1.41713,1.41694,1.41697,495900000.0
2006-10-24 11:34:00,1.41685,1.41698,1.41617,1.41617,645600000.0
2006-10-24 11:35:00,1.41662,1.41683,1.41651,1.41668,581200003.0
2006-10-24 11:36:00,1.41654,1.41682,1.41647,1.41682,508300002.0
2006-10-24 11:37:00,1.41687,1.41705,1.41671,1.41674,480800004.0
2006-10-24 11:38:00,1.41681,1.41696,1.41672,1.41676,488400002.0
2006-10-24 11:39:00,1.41687,1.41687,1.41653,1.41669,699900002.0
2006-10-24 11:40:00,1.41676,1.4168,1.41652,1.41663,667800001.0
2006-10-24 11:41:00,1.41668,1.41694,1.41654,1.41681,729500001.0
2006-10-24 11:42:00,1.41683,1.41683,1.41648,1.41653,593600000.0
2006-10-24 11:43:00,1.41659,1.41675,1.41639,1.41641,548400001.0
2006-10-24 11:44:00,1.41646,1.41678,1.41637,1.41648,575000000.0
2006-10-24 11:45:00,1.41664,1.41674,1.41638,1.41654,554600001.0
2006-10-24 11:46:00,1.41656,1.41675,1.41649,1.41649,505200000.0
2006-10-24 11:47:00,1.41631,1.41649,1.41613,1.41626,471900002.0
2006-10-24 11:48:00,1.41622,1.41643,1.41603,1.41621,574400001.0
2006-10-24 11:49:00,1.41634,1.41653,1.41626,1.41641,432800002.0
2006-10-24 11:50:00,1.41638,1.41662,1.41623,1.4165,348600003.0
2006-10-24 11:51:00,1.41647,1.41664,1.41633,1.41636,168900001.0
2006-10-24 11:52:00,1.41628,1.4165,1.41628,1.41644,278500001.0
2006-10-24 11:53:00,1.41622,1.41636,1.41586,1.41612,219900001.0
2006-10-24 11:54:00,1.41606,1.4163,1.41587,1.41622,351300000.0
2006-10-24 11:55:00,1.41629,1.41642,1.41614,1.41616,501500000.0
2006-10-24 11:56:00,1.41617,1.41637,1.41591,1.41609,466800001.0
2006-10-24 11:57:00,1.41608,1.4162,1.41576,1.41603,495400000.0
2006-10-24 11:58:00,1.41613,1.4162,1.41581,1.41596,498500001.0
2006-10-24 11:59:00,1.41601,1.41634,1.41596,1.41606,419100000.0
2006-10-24 12:00:00,1.41625,1.41677,1.41614,1.4164,534800000.0
2006-10-24 12:01:00,1.41635,1.41682,1.41635,1.41672,444000001.0
2006-10-24 12:02:00,1.41665,1.41682,1.41661,1.41682,342900001.0
2006-10-24 12:03:00,1.41673,1.41676,1.41655,1.41675,352900001.0
2006-10-24 12:04:00,1.41669,1.41682,1.41654,1.41667,400800001.0
2006-10-24 12:05:00,1.41677,1.41688,1.41646,1.41679,392500005.0
2006-10-24 12:06:00,1.41676,1.41702,1.41667,1.41678,425900003.0
2006-10-24 12:07:00,1.41673,1.41673,1.41627,1.41635,320300002.0
2006-10-24 12:08:00,1.41625,1.41625,1.41585,1.41596,524300001.0
2006-10-24 12:09:00,1.41613,1.41662,1.41613,1.41627,422600001.0
2006-10-24 12:10:00,1.4163,1.41643,1.41605,1.41643,331800000.0
2006-10-24 12:11:00,1.41644,1.41658,1.41629,1.41641,255100001.0
2006-10-24 12:12:00,1.41652,1.41657,1.41632,1.41632,280900002.0
2006-10-24 12:13:00,1.41626,1.41641,1.41613,1.41641,499100000.0
2006-10-24 12:14:00,1.4165,1.41666,1.4163,1.41662,589600000.0
2006-10-24 12:15:00,1.41651,1.41666,1.41641,1.41656,283100001.0
2006-10-24 12:16:00,1.41667,1.41681,1.41657,1.4167,394700001.0
2006-10-24 12:17:00,1.41666,1.41674,1.41662,1.41662,173900000.0
2006-10-24 12:18:00,1.41664,1.41673,1.41642,1.41664,298100000.0
2006-10-24 12:19:00,1.41668,1.41678,1.41653,1.41657,464500001.0
2006-10-24 12:20:00,1.41654,1.41665,1.41639,1.41656,463200000.0
2006-10-24 12:21:00,1.41646,1.41665,1.41641,1.41646,445700000.0
2006-10-24 12:22:00,1.41658,1.41663,1.41644,1.41654,363300003.0
2006-10-24 12:23:00,1.41652,1.41673,1.41645,1.41658,428400001.0
2006-10-24 12:24:00,1.41635,1.41667,1.41621,1.41626,686000002.0
2006-10-24 12:25:00,1.41664,1.41685,1.41657,1.41668,400300000.0
2006-10-24 12:26:00,1.41679,1.41694,1.41667,1.41683,430600000.0
2006-10-24 12:27:00,1.41694,1.41719,1.4169,1.41701,437400000.0
2006-10-24 12:28:00,1.41697,1.41719,1.41677,1.41698,491000002.0
2006-10-24 12:29:00,1.41693,1.4171,1.41683,1.41701,647100002.0
2006-10-24 12:30:00,1.41706,1.41753,1.41696,1.41734,616500000.0
2006-10-24 12:31:00,1.41765,1.41765,1.41718,1.41731,762800003.0
2006-10-24 12:32:00,1.41728,1.41771,1.41728,1.41745,685900002.0
2006-10-24 12:33:00,1.41754,1.41764,1.41739,1.41739,61900000.0
2006-10-24 12:34:00,1.41723,1.4173,1.41697,1.41703,597900000.0
2006-10-24 12:35:00,1.41716,1.41718,1.41693,1.41708,629700002.0
2006-10-24 12:36:00,1.41693,1.41717,1.41687,1.41702,441100002.0
2006-10-24 12:37:00,1.41704,1.41706,1.41685,1.41697,523400002.0
2006-10-24 12:38:00,1.41703,1.41715,1.41689,1.41706,623100000.0
2006-10-24 12:39:00,1.41699,1.417,1.41656,1.41689,475100004.0
2006-10-24 12:40:00,1.41693,1.41707,1.41685,1.41697,541400000.0
2006-10-24 12:41:00,1.41677,1.41697,1.41673,1.41673,250500000.0
2006-10-24 12:42:00,1.41679,1.41698,1.4167,1.41692,358400000.0
2006-10-24 12:43:00,1.41698,1.41708,1.41677,1.41683,453300001.0
2006-10-24 12:44:00,1.41678,1.41684,1.41655,1.41675,382100000.0
2006-10-24 12:45:00,1.41679,1.41687,1.41652,1.41686,427000000.0
2006-10-24 12:46:00,1.41683,1.41691,1.41678,1.41688,403100001.0
2006-10-24 12:47:00,1.41678,1.41691,1.41668,1.41678,383100000.0
2006-10-24 12:48:00,1.41669,1.4169,1.41662,1.41677,454800000.0
2006-10-24 12:49:00,1.4169,1.41692,1.41663,1.41676,436500000.0
2006-10-24 12:50:00,1.41692,1.4171,1.41673,1.41674,500900001.0
2006-10-24 12:51:00,1.41674,1.41707,1.41673,1.41677,392800000.0
2006-10-24 12:52:00,1.41684,1.41707,1.41681,1.41702,316800001.0
2006-10-24 12:53:00,1.41707,1.41731,1.41706,1.41724,262800000.0
2006-10-24 12:54:00,1.4174,1.41765,1.41737,1.41765,413900001.0
2006-10-24 12:55:00,1.41774,1.41791,1.41761,1.41772,479700000.0
2006-10-24 12:56:00,1.41781,1.41819,1.41778,1.41783,391400001.0
2006-10-24 12:57:00,1.41794,1.41805,1.41771,1.41785,518900000.0
2006-10-24 12:58:00,1.41782,1.41794,1.41771,1.41779,353900001.0
2006-10-24 12:59:00,1.41775,1.41789,1.41753,1.41784,701200003.0
2006-10-24 13:00:00,1.41772,1.41778,1.41743,1.41778,213800000.0
2006-10-24 13:01:00,1.41764,1.41786,1.41747,1.41755,327300001.0
2006-10-24 13:02:00,1.41739,1.41771,1.4173,1.41746,404600000.0
2006-10-24 13:03:00,1.41742,1.41761,1.41733,1.41741,458600000.0
2006-10-24 13:04:00,1.41743,1.41758,1.41741,1.41754,221600000.0
2006-10-24 13:05:00,1.41756,1.41761,1.41751,1.41751,139600000.0
2006-10-24 13:06:00,1.41762,1.41813,1.41756,1.4181,376200003.0
2006-10-24 13:07:00,1.41829,1.41918,1.41829,1.41897,299800000.0
2006-10-24 13:08:00,1.41901,1.41901,1.41828,1.41856,185600000.0
2006-10-24 13:09:00,1.41865,1.4188,1.41844,1.41845,326700001.0
2006-10-24 13:10:00,1.41847,1.41853,1.41836,1.41851,123200000.0
2006-10-24 13:11:00,1.41848,1.41881,1.41844,1.41854,392100001.0
2006-10-24 13:12:00,1.41856,1.41873,1.41852,1.41866,318400000.0
2006-10-24 13:13:00,1.41873,1.41873,1.41847,1.41861,330300000.0
2006-10-24 13:14:00,1.41861,1.41881,1.41856,1.41872,350100001.0
2006-10-24 13:15:00,1.41873,1.41873,1.41838,1.41872,456500000.0
2006-10-24 13:16:00,1.41873,1.41873,1.41851,1.41851,145600000.0
2006-10-24 13:17:00,1.41852,1.41852,1.41825,1.41825,124700000.0
2006-10-24 13:18:00,1.41822,1.41866,1.41822,1.41863,300000000.0
2006-10-24 13:19:00,1.41843,1.41872,1.41836,1.41855,284800000.0
2006-10-24 13:20:00,1.41841,1.4185,1.4183,1.41842,223900002.0
2006-10-24 13:21:00,1.41835,1.41835,1.41817,1.41828,149600000.0
2006-10-24 13:22:00,1.41827,1.4183,1.41812,1.41827,259100000.0
2006-10-24 13:23:00,1.41822,1.41832,1.41817,1.41827,270700001.0
2006-10-24 13:24:00,1.41826,1.41826,1.41795,1.41795,230000001.0
2006-10-24 13:25:00,1.41804,1.41821,1.41802,1.41807,163100001.0
2006-10-24 13:26:00,1.4181,1.41837,1.4181,1.41837,230700000.0
2006-10-24 13:27:00,1.41829,1.41847,1.41826,1.41831,315000000.0
2006-10-24 13:28:00,1.41837,1.41863,1.41834,1.41857,503700000.0
2006-10-24 13:29:00,1.41848,1.41863,1.41827,1.41853,538800001.0
2006-10-24 13:30:00,1.41856,1.41859,1.41819,1.41846,587100001.0
2006-10-24 13:31:00,1.41859,1.41878,1.41841,1.41861,549200000.0
2006-10-24 13:32:00,1.41863,1.41884,1.41852,1.41882,201600000.0
2006-10-24 13:33:00,1.41865,1.41886,1.41861,1.41863,379100001.0
2006-10-24 13:34:00,1.41867,1.41883,1.41857,1.41859,317200000.0
2006-10-24 13:35:00,1.41873,1.41889,1.41853,1.41865,373100002.0
2006-10-24 13:36:00,1.41866,1.41878,1.41855,1.41866,441300001.0
2006-10-24 13:37:00,1.41855,1.41873,1.4184,1.41845,480200001.0
2006-10-24 13:38:00,1.41846,1.41879,1.41844,1.41852,389100001.0
2006-10-24 13:39:00,1.41867,1.4188,1.41847,1.41847,270100000.0
2006-10-24 13:40:00,1.41834,1.41869,1.41825,1.41853,413600000.0
2006-10-24 13:41:00,1.41866,1.41866,1.41828,1.4183,260300000.0
2006-10-24 13:42:00,1.41834,1.4184,1.41825,1.41835,154800000.0
2006-10-24 13:43:00,1.41839,1.41844,1.41837,1.41843,116800000.0
2006-10-24 13:44:00,1.41833,1.41863,1.41833,1.41847,266400000.0
2006-10-24 13:45:00,1.41864,1.41871,1.41837,1.41846,458900002.0
2006-10-24 13:46:00,1.41851,1.41869,1.41836,1.41847,480700001.0
2006-10-24 13:47:00,1.41841,1.41859,1.41826,1.41841,496400000.0
2006-10-24 13:48:00,1.41827,1.41836,1.41819,1.41822,227500000.0
2006-10-24 13:49:00,1.41811,1.41822,1.41802,1.41819,198300000.0
2006-10-24 13:50:00,1.41817,1.41819,1.41801,1.41817,283400000.0
2006-10-24 13:51:00,1.41812,1.41812,1.41793,1.41809,230300000.0
2006-10-24 13:52:00,1.41779,1.41811,1.41766,1.41786,467900001.0
2006-10-24 13:53:00,1.41784,1.41814,1.41784,1.41795,615300000.0
2006-10-24 13:54:00,1.41786,1.41812,1.41781,1.41794,391500001.0
2006-10-24 13:55:00,1.41778,1.41803,1.41763,1.41792,330700000.0
2006-10-24 13:56:00,1.41784,1.41792,1.41763,1.41787,384000001.0
2006-10-24 13:57:00,1.41801,1.41814,1.41785,1.41814,326800000.0
2006-10-24 13:58:00,1.41812,1.41827,1.418,1.41827,229600000.0
2006-10-24 13:59:00,1.41805,1.41818,1.41758,1.41778,395100000.0
2006-10-24 14:00:00,1.41769,1.41785,1.41754,1.41785,278700000.0
2006-10-24 14:01:00,1.41787,1.4182,1.41787,1.4181,370100000.0
2006-10-24 14:02:00,1.41821,1.41845,1.41821,1.41828,310300002.0
2006-10-24 14:03:00,1.41826,1.41862,1.41818,1.41823,401200001.0
2006-10-24 14:04:00,1.41811,1.41828,1.41794,1.41802,527400003.0
2006-10-24 14:05:00,1.41808,1.41812,1.41788,1.41802,364300001.0
2006-10-24 14:06:00,1.41807,1.41815,1.41781,1.41808,352300000.0
2006-10-24 14:07:00,1.41811,1.41811,1.41762,1.41762,360800001.0
2006-10-24 14:08:00,1.41757,1.41771,1.41735,1.41739,398700003.0
2006-10-24 14:09:00,1.4176,1.41785,1.41753,1.4176,174000000.0
2006-10-24 14:10:00,1.41768,1.4177,1.41748,1.41767,295100000.0
2006-10-24 14:11:00,1.41772,1.41783,1.41744,1.41783,134400001.0
2006-10-24 14:12:00,1.41785,1.41808,1.41775,1.41779,262100001.0
2006-10-24 14:13:00,1.41773,1.41788,1.41765,1.41769,146200000.0
2006-10-24 14:14:00,1.41752,1.41759,1.41726,1.41759,236100001.0
2006-10-24 14:15:00,1.41745,1.41746,1.41711,1.41746,401400000.0
2006-10-24 14:16:00,1.41744,1.41761,1.41739,1.4175,222200001.0
2006-10-24 14:17:00,1.41757,1.41757,1.41722,1.41751,643000000.0
2006-10-24 14:18:00,1.41747,1.41767,1.41731,1.41752,342000000.0
2006-10-24 14:19:00,1.41748,1.41785,1.41747,1.41771,488800004.0
2006-10-24 14:20:00,1.41769,1.41773,1.41755,1.41769,202400000.0
2006-10-24 14:21:00,1.41778,1.41778,1.41737,1.41737,332400000.0
2006-10-24 14:22:00,1.41741,1.41748,1.41718,1.41733,602200001.0
2006-10-24 14:23:00,1.41753,1.41761,1.41736,1.41748,161900001.0
2006-10-24 14:24:00,1.41751,1.41774,1.41744,1.41751,495800000.0
2006-10-24 14:25:00,1.41742,1.41769,1.41739,1.41755,545500002.0
2006-10-24 14:26:00,1.41751,1.41763,1.41742,1.41751,577100001.0
2006-10-24 14:27:00,1.41757,1.4177,1.41736,1.41764,415500001.0
2006-10-24 14:28:00,1.41761,1.41781,1.41725,1.41781,33600000.0
2006-10-24 14:29:00,1.41785,1.41789,1.41751,1.41772,47800000.0
2006-10-24 14:30:00,1.41767,1.41768,1.41708,1.41768,56400002.0
2006-10-24 14:31:00,1.41736,1.41768,1.41736,1.41747,44000000.0
2006-10-24 14:32:00,1.41758,1.41786,1.41758,1.41786,30400000.0
2006-10-24 14:33:00,1.41769,1.41769,1.41751,1.41751,56200001.0
2006-10-24 14:34:00,1.41748,1.41761,1.41743,1.41754,39400000.0
2006-10-24 14:35:00,1.4176,1.41765,1.41736,1.41761,27800000.0
2006-10-24 14:36:00,1.41787,1.41795,1.41735,1.41735,45300000.0
2006-10-24 14:37:00,1.41781,1.41787,1.41772,1.41785,30200000.0
2006-10-24 14:38:00,1.41805,1.41805,1.41759,1.41801,33000000.0
2006-10-24 14:39:00,1.41794,1.41853,1.41794,1.41838,38000000.0
2006-10-24 14:40:00,1.4184,1.41846,1.41822,1.41833,23600000.0
2006-10-24 14:41:00,1.41825,1.4184,1.41807,1.41836,43100000.0
2006-10-24 14:42:00,1.41825,1.41838,1.4178,1.4178,40000000.0
2006-10-24 14:43:00,1.41831,1.41846,1.41803,1.41803,34600000.0
2006-10-24 14:44:00,1.41791,1.4181,1.41784,1.41804,50600000.0
2006-10-24 14:45:00,1.41795,1.41808,1.41774,1.4178,39400000.0
2006-10-24 14:46:00,1.41797,1.41814,1.41789,1.41806,30200000.0
2006-10-24 14:47:00,1.41812,1.41818,1.41797,1.41817,30100000.0
2006-10-24 14:48:00,1.41814,1.41826,1.41796,1.41826,38000000.0
2006-10-24 14:49:00,1.41818,1.41837,1.41811,1.41814,40700000.0
2006-10-24 14:50:00,1.41808,1.41839,1.41801,1.41839,41000000.0
2006-10-24 14:51:00,1.41841,1.41841,1.41822,1.41825,39100000.0
2006-10-24 14:52:00,1.41822,1.41849,1.4182,1.41849,23000000.0
2006-10-24 14:53:00,1.41831,1.41833,1.41796,1.41806,41500001.0
2006-10-24 14:54:00,1.41827,1.41827,1.41789,1.41789,37400000.0
2006-10-24 14:55:00,1.41826,1.41838,1.4181,1.41815,25000000.0
2006-10-24 14:56:00,1.41833,1.41838,1.41823,1.41836,44800000.0
2006-10-24 14:57:00,1.41841,1.41841,1.41818,1.41823,38400000.0
2006-10-24 14:58:00,1.41803,1.41832,1.41797,1.41797,38600000.0
2006-10-24 14:59:00,1.41824,1.41846,1.41823,1.4183,30400000.0
2006-10-24 15:00:00,1.41833,1.4184,1.41803,1.41803,36000000.0
2006-10-24 15:01:00,1.41825,1.41825,1.41794,1.41809,35200000.0
2006-10-24 15:02:00,1.41838,1.4184,1.41832,1.41839,56700000.0
2006-10-24 15:03:00,1.41823,1.41844,1.41793,1.41797,31000000.0
2006-10-24 15:04:00,1.41796,1.41815,1.4179,1.41813,31200000.0
2006-10-24 15:05:00,1.41813,1.41814,1.41806,1.41806,32600000.0
2006-10-24 15:06:00,1.41795,1.41806,1.41756,1.41792,41700000.0
2006-10-24 15:07:00,1.41802,1.41802,1.41769,1.41798,44800000.0
2006-10-24 15:08:00,1.41778,1.41816,1.41771,1.41816,69400000.0
2006-10-24 15:09:00,1.41815,1.41825,1.418,1.41819,44800000.0
2006-10-24 15:10:00,1.4181,1.41815,1.41774,1.41774,31600000.0
2006-10-24 15:11:00,1.41775,1.41807,1.41771,1.41801,18000000.0
2006-10-24 15:12:00,1.41807,1.41823,1.41781,1.41808,35900000.0
2006-10-24 15:13:00,1.41834,1.41834,1.41803,1.41803,29100000.0
2006-10-24 15:14:00,1.41778,1.41813,1.41778,1.41798,28000000.0
2006-10-24 15:15:00,1.4181,1.41814,1.41771,1.41814,49700000.0
2006-10-24 15:16:00,1.41803,1.4181,1.41796,1.41796,30000000.0
2006-10-24 15:17:00,1.41786,1.41792,1.4177,1.41784,58400001.0
2006-10-24 15:18:00,1.41769,1.41783,1.41746,1.41782,41200000.0
2006-10-24 15:19:00,1.41778,1.41787,1.41759,1.41775,37100000.0
2006-10-24 15:20:00,1.41776,1.41796,1.41776,1.41783,36600000.0
2006-10-24 15:21:00,1.4179,1.418,1.41782,1.418,50000000.0
2006-10-24 15:22:00,1.41786,1.41835,1.41786,1.41825,44600000.0
2006-10-24 15:23:00,1.41818,1.41818,1.41786,1.418,22800000.0
2006-10-24 15:24:00,1.41802,1.41802,1.4178,1.41796,30400000.0
2006-10-24 15:25:00,1.41808,1.41844,1.41808,1.41827,35400000.0
2006-10-24 15:26:00,1.41849,1.41859,1.41836,1.41848,33000000.0
2006-10-24 15:27:00,1.41841,1.41849,1.41812,1.41823,41000000.0
2006-10-24 15:28:00,1.41819,1.41847,1.41818,1.4184,38800000.0
2006-10-24 15:29:00,1.41837,1.41858,1.41837,1.41839,32800000.0
2006-10-24 15:30:00,1.4182,1.4183,1.4182,1.4182,27000000.0
2006-10-24 15:31:00,1.4183,1.4183,1.4181,1.4181,27000000.0
2006-10-24 15:32:00,1.4183,1.4184,1.4182,1.4182,27000000.0
2006-10-24 15:35:00,1.4183,1.4183,1.4182,1.4182,27000000.0
2006-10-24 15:37:00,1.4181,1.4181,1.418,1.4181,27000000.0
2006-10-24 15:38:00,1.4182,1.4182,1.418,1.4182,27000000.0
2006-10-24 15:39:00,1.4181,1.4182,1.418,1.418,27000000.0
2006-10-24 15:40:00,1.4181,1.4181,1.4181,1.4181,27000000.0
2006-10-24 15:41:00,1.4182,1.4182,1.418,1.4181,27000000.0
2006-10-24 15:42:00,1.4183,1.4183,1.4181,1.4181,27000000.0
2006-10-24 15:43:00,1.4182,1.4183,1.4182,1.4183,27000000.0
2006-10-24 15:44:00,1.4182,1.4183,1.4181,1.4182,27000000.0
2006-10-24 15:45:00,1.4181,1.4183,1.418,1.4181,27000000.0
2006-10-24 15:46:00,1.4183,1.4183,1.418,1.418,27000000.0
2006-10-24 15:47:00,1.4181,1.4183,1.4178,1.4183,27000000.0
2006-10-24 15:48:00,1.4181,1.4183,1.4181,1.4183,27000000.0
2006-10-24 15:49:00,1.4181,1.4183,1.4181,1.4181,27000000.0
2006-10-24 15:50:00,1.4183,1.4183,1.4181,1.4183,27000000.0
2006-10-24 15:51:00,1.4184,1.4184,1.4184,1.4184,27000000.0
2006-10-24 15:52:00,1.4182,1.4183,1.4181,1.4182,27000000.0
2006-10-24 15:53:00,1.4181,1.4181,1.4181,1.4181,27000000.0
2006-10-24 15:54:00,1.4179,1.4179,1.4178,1.4178,27000000.0
2006-10-24 15:55:00,1.4179,1.4179,1.4178,1.4178,27000000.0
2006-10-24 15:56:00,1.418,1.4181,1.418,1.418,27000000.0
2006-10-24 15:57:00,1.4181,1.4181,1.418,1.418,27000000.0
2006-10-24 15:58:00,1.4179,1.418,1.4178,1.4179,27000000.0
2006-10-24 15:59:00,1.418,1.4181,1.4179,1.4181,27000000.0
2006-10-24 16:00:00,1.4179,1.4184,1.4179,1.4184,27000000.0
2006-10-24 16:01:00,1.4182,1.4186,1.4182,1.4182,27000000.0
2006-10-24 16:02:00,1.4181,1.4183,1.4178,1.4181,27000000.0
2006-10-24 16:03:00,1.4182,1.4184,1.418,1.4184,27000000.0
2006-10-24 16:04:00,1.4183,1.4184,1.4183,1.4184,27000000.0
2006-10-24 16:05:00,1.4183,1.4184,1.418,1.4182,27000000.0
2006-10-24 16:06:00,1.4183,1.4184,1.4183,1.4184,27000000.0
2006-10-24 16:07:00,1.4185,1.4186,1.4185,1.4185,27000000.0
2006-10-24 16:08:00,1.4186,1.4187,1.4185,1.4187,27000000.0
2006-10-24 16:09:00,1.4186,1.4186,1.4182,1.4184,27000000.0
2006-10-24 16:10:00,1.4182,1.4184,1.4181,1.4183,27000000.0
2006-10-24 16:11:00,1.4184,1.4186,1.4184,1.4185,27000000.0
2006-10-24 16:12:00,1.4184,1.4186,1.4184,1.4185,27000000.0
2006-10-24 16:13:00,1.4184,1.4185,1.4184,1.4185,27000000.0
2006-10-24 16:14:00,1.4183,1.4187,1.4183,1.4184,27000000.0
2006-10-24 16:15:00,1.4185,1.4185,1.4184,1.4184,27000000.0
2006-10-24 16:16:00,1.4183,1.4183,1.4182,1.4182,27000000.0
2006-10-24 16:17:00,1.4184,1.4184,1.4182,1.4183,27000000.0
2006-10-24 16:18:00,1.4182,1.4183,1.4182,1.4182,27000000.0
2006-10-24 16:19:00,1.4181,1.4183,1.4181,1.4183,27000000.0
2006-10-24 16:20:00,1.4182,1.4183,1.418,1.418,27000000.0
2006-10-24 16:21:00,1.4182,1.4182,1.418,1.418,27000000.0
2006-10-24 16:22:00,1.4182,1.4182,1.4179,1.418,27000000.0
2006-10-24 16:23:00,1.4178,1.4181,1.4178,1.4181,27000000.0
2006-10-24 16:24:00,1.4182,1.4182,1.4181,1.4181,27000000.0
2006-10-24 16:25:00,1.4182,1.4182,1.4181,1.4181,27000000.0
2006-10-24 16:26:00,1.4179,1.4182,1.4179,1.418,27000000.0
2006-10-24 16:27:00,1.4181,1.4182,1.4181,1.4181,27000000.0
2006-10-24 16:28:00,1.4182,1.4182,1.4181,1.4182,27000000.0
2006-10-24 16:29:00,1.4183,1.4183,1.4182,1.4182,27000000.0
2006-10-24 16:30:00,1.4183,1.4183,1.4181,1.4182,27000000.0
2006-10-24 16:31:00,1.4181,1.4183,1.4181,1.4183,27000000.0
2006-10-24 16:32:00,1.4182,1.4185,1.4182,1.4185,27000000.0
2006-10-24 16:33:00,1.4184,1.4184,1.4182,1.4182,27000000.0
2006-10-24 16:34:00,1.4181,1.4181,1.4172,1.4172,27000000.0
2006-10-24 16:35:00,1.4174,1.4176,1.4174,1.4176,27000000.0
2006-10-24 16:36:00,1.4174,1.4178,1.4174,1.4176,27000000.0
2006-10-24 16:37:00,1.4174,1.4178,1.4174,1.4174,27000000.0
2006-10-24 16:38:00,1.4176,1.4176,1.4174,1.4176,27000000.0
2006-10-24 16:39:00,1.4174,1.4177,1.4174,1.4177,27000000.0
2006-10-24 16:40:00,1.4176,1.4179,1.4176,1.4178,27000000.0
2006-10-24 16:41:00,1.4176,1.4178,1.4174,1.4174,27000000.0
2006-10-24 16:42:00,1.4176,1.4176,1.4176,1.4176,27000000.0
2006-10-24 16:43:00,1.4174,1.4178,1.4174,1.4178,27000000.0
2006-10-24 16:44:00,1.4177,1.4179,1.4176,1.4176,27000000.0
2006-10-24 16:45:00,1.4177,1.4177,1.4176,1.4177,27000000.0
2006-10-24 16:46:00,1.4178,1.4179,1.4176,1.4176,27000000.0
2006-10-24 16:47:00,1.4178,1.4178,1.4176,1.4176,27000000.0
2006-10-24 16:48:00,1.4177,1.4177,1.4174,1.4174,27000000.0
2006-10-24 16:49:00,1.4176,1.4176,1.4174,1.4174,27000000.0
2006-10-24 16:50:00,1.4172,1.4174,1.4168,1.4168,27000000.0
2006-10-24 16:51:00,1.417,1.417,1.4168,1.4168,27000000.0
2006-10-24 16:52:00,1.4167,1.417,1.4165,1.4167,27000000.0
2006-10-24 16:53:00,1.4165,1.4168,1.4165,1.4168,27000000.0
2006-10-24 16:54:00,1.4167,1.4168,1.4167,1.4168,27000000.0
2006-10-24 16:55:00,1.4167,1.4168,1.4166,1.4167,27000000.0
2006-10-24 16:56:00,1.4168,1.417,1.4167,1.4167,27000000.0
2006-10-24 16:57:00,1.4168,1.4168,1.4157,1.416,27000000.0
2006-10-24 16:58:00,1.4162,1.4163,1.416,1.4161,27000000.0
2006-10-24 16:59:00,1.4163,1.4166,1.4161,1.4164,27000000.0
2006-10-24 17:00:00,1.4163,1.4165,1.4159,1.4161,27000000.0
2006-10-24 17:01:00,1.4163,1.4163,1.4155,1.4155,27000000.0
2006-10-24 17:02:00,1.4156,1.4158,1.4153,1.4156,27000000.0
2006-10-24 17:03:00,1.4155,1.4155,1.4151,1.4153,27000000.0
2006-10-24 17:04:00,1.4151,1.4155,1.4151,1.4153,27000000.0
2006-10-24 17:05:00,1.4151,1.4153,1.4151,1.4151,27000000.0
2006-10-24 17:06:00,1.41534,1.41567,1.41522,1.41536,27000000.0
2006-10-24 17:07:00,1.41533,1.41565,1.41524,1.41558,53000000.0
2006-10-24 17:08:00,1.4156,1.41588,1.41539,1.41571,31700000.0
2006-10-24 17:09:00,1.41573,1.41602,1.41557,1.41595,91800003.0
2006-10-24 17:10:00,1.41602,1.41636,1.41589,1.41623,39400000.0
2006-10-24 17:11:00,1.41624,1.41632,1.41602,1.41618,35200000.0
2006-10-24 17:12:00,1.41593,1.41621,1.41593,1.41613,43500000.0
2006-10-24 17:13:00,1.41585,1.41595,1.41571,1.41581,36800000.0
2006-10-24 17:14:00,1.41548,1.41596,1.41548,1.41576,55200000.0
2006-10-24 17:15:00,1.41602,1.41605,1.41565,1.41565,47600000.0
2006-10-24 17:16:00,1.41568,1.41588,1.41554,1.41554,39900000.0
2006-10-24 17:17:00,1.41556,1.41575,1.4153,1.41563,49200000.0
2006-10-24 17:18:00,1.41577,1.4158,1.41545,1.41549,58600001.0
2006-10-24 17:19:00,1.41542,1.41574,1.41473,1.41478,21000000.0
2006-10-24 17:20:00,1.41478,1.41483,1.41461,1.41483,32200000.0
2006-10-24 17:21:00,1.4153,1.4153,1.41483,1.4152,73200000.0
2006-10-24 17:22:00,1.41507,1.41591,1.41507,1.41572,36700000.0
2006-10-24 17:23:00,1.41494,1.41547,1.41494,1.41547,44600001.0
2006-10-24 17:24:00,1.41548,1.41559,1.41532,1.41545,66800002.0
2006-10-24 17:25:00,1.41532,1.41558,1.41505,1.41526,49700001.0
2006-10-24 17:26:00,1.41509,1.41531,1.41493,1.4151,42400000.0
2006-10-24 17:27:00,1.41511,1.41514,1.41488,1.41488,33200000.0
2006-10-24 17:28:00,1.41503,1.41509,1.41475,1.41492,51600000.0
2006-10-24 17:29:00,1.415,1.41532,1.4148,1.41524,42800000.0
2006-10-24 17:30:00,1.41513,1.41519,1.41462,1.41519,46800000.0
2006-10-24 17:31:00,1.41506,1.41529,1.41494,1.41509,21800000.0
2006-10-24 17:32:00,1.41502,1.41538,1.41502,1.41523,28600000.0
2006-10-24 17:33:00,1.41527,1.4154,1.41527,1.41528,76500001.0
2006-10-24 17:34:00,1.41547,1.41573,1.41547,1.41573,49600000.0
2006-10-24 17:35:00,1.41569,1.41577,1.41556,1.41576,25000000.0
2006-10-24 17:36:00,1.41576,1.41597,1.41559,1.41559,42300000.0
2006-10-24 17:37:00,1.4155,1.41579,1.41519,1.41566,39800000.0
2006-10-24 17:38:00,1.41534,1.41559,1.41534,1.41536,51200000.0
2006-10-24 17:39:00,1.41555,1.41567,1.41535,1.41548,41400000.0
2006-10-24 17:40:00,1.41538,1.41566,1.41537,1.4155,28000000.0
2006-10-24 17:41:00,1.41549,1.41582,1.41539,1.41581,51200000.0
2006-10-24 17:42:00,1.41575,1.41636,1.4155,1.41632,42400000.0
2006-10-24 17:43:00,1.41627,1.41629,1.41597,1.41611,37200000.0
2006-10-24 17:44:00,1.41615,1.41626,1.4159,1.41626,35400000.0
2006-10-24 17:45:00,1.41643,1.41646,1.41611,1.41632,25800000.0
2006-10-24 17:46:00,1.41647,1.41654,1.41627,1.41644,63300000.0
2006-10-24 17:47:00,1.41627,1.41648,1.41613,1.41613,38500000.0
2006-10-24 17:48:00,1.41631,1.41648,1.41605,1.41645,22200000.0
2006-10-24 17:49:00,1.41635,1.41635,1.41589,1.41616,34200000.0
2006-10-24 17:50:00,1.41615,1.41621,1.41599,1.41621,38000000.0
2006-10-24 17:51:00,1.41598,1.41612,1.41584,1.41589,38500000.0
2006-10-24 17:52:00,1.41585,1.41598,1.41576,1.41588,36400000.0
2006-10-24 17:53:00,1.41579,1.41607,1.41575,1.41606,25800000.0
2006-10-24 17:54:00,1.41587,1.41594,1.41521,1.41565,54300000.0
2006-10-24 17:55:00,1.41568,1.41577,1.415,1.41573,44200000.0
2006-10-24 17:56:00,1.41554,1.41583,1.41551,1.41569,46800001.0
2006-10-24 17:57:00,1.41573,1.41588,1.41546,1.41576,32200000.0
2006-10-24 17:58:00,1.4158,1.41594,1.4156,1.41594,40000000.0
2006-10-24 17:59:00,1.41569,1.41588,1.41544,1.41572,70600001.0
2006-10-24 18:00:00,1.41594,1.41594,1.41569,1.41578,41000000.0
2006-10-24 18:01:00,1.41583,1.41583,1.41541,1.4156,39800000.0
2006-10-24 18:02:00,1.41573,1.41587,1.41573,1.41581,60400001.0
2006-10-24 18:03:00,1.41564,1.41601,1.4156,1.41565,30200000.0
2006-10-24 18:04:00,1.41591,1.41591,1.41569,1.41569,43700000.0
2006-10-24 18:05:00,1.41578,1.41578,1.41562,1.41568,61900000.0
2006-10-24 18:06:00,1.41577,1.41608,1.41567,1.41567,36600000.0
2006-10-24 18:07:00,1.41571,1.41571,1.41547,1.41558,39800000.0
2006-10-24 18:08:00,1.41547,1.41577,1.41547,1.4155,56600000.0
2006-10-24 18:09:00,1.41523,1.41572,1.41523,1.41551,37600000.0
2006-10-24 18:10:00,1.4156,1.41574,1.41536,1.41557,28200000.0
2006-10-24 18:11:00,1.41562,1.41592,1.4154,1.41569,67700000.0
2006-10-24 18:12:00,1.41569,1.41574,1.41544,1.41544,35000000.0
2006-10-24 18:13:00,1.41562,1.41595,1.4156,1.41588,61100000.0
2006-10-24 18:14:00,1.41536,1.41605,1.41536,1.41603,30400000.0
2006-10-24 18:15:00,1.41593,1.4161,1.41593,1.41597,29700000.0
2006-10-24 18:16:00,1.41608,1.4162,1.41598,1.41599,30800000.0
2006-10-24 18:17:00,1.41605,1.41636,1.41605,1.41616,56400000.0
2006-10-24 18:18:00,1.41622,1.41636,1.41606,1.41632,35000000.0
2006-10-24 18:19:00,1.41643,1.41643,1.41609,1.41622,36500000.0
2006-10-24 18:20:00,1.41625,1.41637,1.41603,1.41611,40000000.0
2006-10-24 18:21:00,1.41617,1.41623,1.41603,1.41614,50800000.0
2006-10-24 18:22:00,1.41605,1.41616,1.41599,1.41601,26800000.0
2006-10-24 18:23:00,1.416,1.41617,1.41599,1.41604,18600000.0
2006-10-24 18:24:00,1.41602,1.41604,1.4158,1.41584,35200000.0
2006-10-24 18:25:00,1.41599,1.41602,1.41579,1.41596,39300000.0
2006-10-24 18:26:00,1.41605,1.41618,1.41605,1.41615,26900000.0
2006-10-24 18:27:00,1.41611,1.41638,1.41579,1.41634,36300000.0
2006-10-24 18:28:00,1.41615,1.4163,1.41613,1.41616,63900000.0
2006-10-24 18:29:00,1.41623,1.41635,1.41608,1.4163,40400000.0
2006-10-24 18:30:00,1.41635,1.41635,1.41611,1.41629,31600000.0
2006-10-24 18:31:00,1.41634,1.41639,1.41619,1.41634,24600000.0
2006-10-24 18:32:00,1.41626,1.41628,1.41606,1.41628,33200000.0
2006-10-24 18:33:00,1.41645,1.41664,1.41633,1.41639,53600000.0
2006-10-24 18:34:00,1.41631,1.41641,1.41619,1.41628,35200000.0
2006-10-24 18:35:00,1.41614,1.41616,1.41592,1.41607,31800000.0
2006-10-24 18:36:00,1.41584,1.41615,1.41583,1.41603,37600000.0
2006-10-24 18:37:00,1.41617,1.41623,1.41603,1.41623,42600000.0
2006-10-24 18:38:00,1.41602,1.41628,1.41592,1.41628,34400000.0
2006-10-24 18:39:00,1.41606,1.41637,1.41606,1.41637,25400000.0
2006-10-24 18:40:00,1.4162,1.41629,1.4159,1.416,18400000.0
2006-10-24 18:41:00,1.41623,1.4164,1.41623,1.4164,41100000.0
2006-10-24 18:42:00,1.41631,1.41633,1.41606,1.41633,52900000.0
2006-10-24 18:43:00,1.41636,1.41653,1.4162,1.41632,29400000.0
2006-10-24 18:44:00,1.41632,1.41632,1.41618,1.41618,42600000.0
2006-10-24 18:45:00,1.41637,1.41647,1.41622,1.41622,28700000.0
2006-10-24 18:46:00,1.41622,1.41623,1.41605,1.41605,37800000.0
2006-10-24 18:47:00,1.41626,1.41626,1.41608,1.41611,26000000.0
2006-10-24 18:48:00,1.41602,1.41622,1.41587,1.41607,35400000.0
2006-10-24 18:49:00,1.41616,1.41625,1.41591,1.416,32900000.0
2006-10-24 18:50:00,1.41598,1.41616,1.41586,1.4161,44800000.0
2006-10-24 18:51:00,1.41623,1.41636,1.41612,1.41628,46000000.0
2006-10-24 18:52:00,1.41605,1.41637,1.41605,1.41618,65500001.0
2006-10-24 18:53:00,1.41614,1.41625,1.41609,1.41611,36800000.0
2006-10-24 18:54:00,1.41609,1.41633,1.41579,1.41633,27800000.0
2006-10-24 18:55:00,1.41617,1.41633,1.41613,1.41623,35800000.0
2006-10-24 18:56:00,1.41599,1.41645,1.41598,1.41598,43200000.0
2006-10-24 18:57:00,1.41634,1.41634,1.41624,1.41627,34100000.0
2006-10-24 18:58:00,1.41629,1.4163,1.4161,1.41613,28800000.0
2006-10-24 18:59:00,1.41616,1.41616,1.41569,1.41602,23200000.0
2006-10-24 19:00:00,1.41597,1.41598,1.41569,1.41593,54800000.0
2006-10-24 19:01:00,1.41617,1.41617,1.41587,1.41599,24200000.0
2006-10-24 19:02:00,1.41581,1.41601,1.41577,1.416,27200000.0
2006-10-24 19:03:00,1.41583,1.41607,1.41566,1.41596,51400000.0
2006-10-24 19:04:00,1.41585,1.41615,1.41576,1.41597,48100000.0
2006-10-24 19:05:00,1.416,1.41609,1.41585,1.41597,25400000.0
2006-10-24 19:06:00,1.41605,1.41605,1.4159,1.41598,30600000.0
2006-10-24 19:07:00,1.41579,1.41618,1.41569,1.41618,48200000.0
2006-10-24 19:08:00,1.416,1.41629,1.416,1.41604,37200000.0
2006-10-24 19:09:00,1.41615,1.41615,1.41594,1.416,41300000.0
2006-10-24 19:10:00,1.4161,1.4161,1.41561,1.41561,41600000.0
2006-10-24 19:11:00,1.41606,1.41619,1.41599,1.41609,42000000.0
2006-10-24 19:12:00,1.41584,1.41619,1.41584,1.41619,27800000.0
2006-10-24 19:13:00,1.41622,1.4163,1.41612,1.4163,59000001.0
2006-10-24 19:14:00,1.41615,1.41638,1.41605,1.41638,33400000.0
2006-10-24 19:15:00,1.41622,1.41622,1.41595,1.41618,42400000.0
2006-10-24 19:16:00,1.41602,1.41644,1.41602,1.41617,39800000.0
2006-10-24 19:17:00,1.41604,1.41627,1.416,1.41609,40600000.0
2006-10-24 19:18:00,1.41632,1.41636,1.41618,1.41635,35000000.0
2006-10-24 19:19:00,1.41643,1.41643,1.41597,1.41632,31700000.0
2006-10-24 19:20:00,1.41632,1.41643,1.41596,1.41624,50300000.0
2006-10-24 19:21:00,1.41619,1.4165,1.41619,1.41648,35400000.0
2006-10-24 19:22:00,1.41649,1.41655,1.41614,1.4162,21800000.0
2006-10-24 19:23:00,1.41602,1.4163,1.41576,1.4163,42000000.0
2006-10-24 19:24:00,1.41628,1.41628,1.41599,1.41618,39800000.0
2006-10-24 19:25:00,1.41626,1.41626,1.41594,1.41607,25800000.0
2006-10-24 19:26:00,1.4159,1.41612,1.41562,1.416,43300000.0
2006-10-24 19:27:00,1.41586,1.41586,1.41536,1.41562,33400000.0
2006-10-24 19:28:00,1.41559,1.41565,1.4152,1.41548,49200000.0
2006-10-24 19:29:00,1.41542,1.41548,1.41491,1.41521,31800000.0
2006-10-24 19:30:00,1.4153,1.41532,1.41511,1.41517,37400000.0
2006-10-24 19:31:00,1.41521,1.41536,1.41507,1.41536,48200000.0
2006-10-24 19:32:00,1.41538,1.41549,1.41524,1.41524,29200000.0
2006-10-24 19:33:00,1.4152,1.41541,1.41508,1.41541,44600000.0
2006-10-24 19:34:00,1.41548,1.41552,1.41532,1.41533,25800000.0
2006-10-24 19:35:00,1.41537,1.41548,1.41464,1.41484,33700000.0
2006-10-24 19:36:00,1.4147,1.41507,1.4147,1.41507,20800000.0
2006-10-24 19:37:00,1.41531,1.41531,1.41499,1.41499,25800000.0
2006-10-24 19:38:00,1.41497,1.41532,1.41497,1.41504,24600000.0
2006-10-24 19:39:00,1.4152,1.4153,1.41506,1.41529,45800001.0
2006-10-24 19:40:00,1.41529,1.41529,1.41505,1.41517,50400000.0
2006-10-24 19:41:00,1.41513,1.41531,1.41509,1.41531,37900000.0
2006-10-24 19:42:00,1.41515,1.41529,1.41491,1.41529,34000000.0
2006-10-24 19:43:00,1.41525,1.4153,1.41489,1.41521,25800000.0
2006-10-24 19:44:00,1.41508,1.41519,1.41493,1.41519,36200000.0
2006-10-24 19:45:00,1.41519,1.41532,1.415,1.415,19600000.0
2006-10-24 19:46:00,1.41495,1.41519,1.41471,1.41471,62900001.0
2006-10-24 19:47:00,1.415,1.41533,1.415,1.41529,46100000.0
2006-10-24 19:48:00,1.41533,1.41533,1.41497,1.41503,41000000.0
2006-10-24 19:49:00,1.41506,1.41526,1.41489,1.41489,37000000.0
2006-10-24 19:50:00,1.41507,1.41507,1.41472,1.41495,48100000.0
2006-10-24 19:51:00,1.41488,1.41523,1.41488,1.41513,51600001.0
2006-10-24 19:52:00,1.41499,1.41531,1.41495,1.41523,35200000.0
2006-10-24 19:53:00,1.41529,1.41552,1.41524,1.41536,66300000.0
2006-10-24 19:54:00,1.4154,1.41544,1.41524,1.41524,41300000.0
2006-10-24 19:55:00,1.41525,1.41542,1.41525,1.41527,32800000.0
2006-10-24 19:56:00,1.41525,1.4154,1.41511,1.41536,41000001.0
2006-10-24 19:57:00,1.41538,1.41551,1.41534,1.41551,28800000.0
2006-10-24 19:58:00,1.41552,1.41574,1.41543,1.41543,44200001.0
2006-10-24 19:59:00,1.41551,1.41551,1.41532,1.41532,23200000.0
2006-10-24 20:00:00,1.41537,1.4156,1.41517,1.41517,34200000.0
2006-10-24 20:01:00,1.41559,1.41559,1.41526,1.41531,63500001.0
2006-10-24 20:02:00,1.4156,1.41561,1.41533,1.41549,25600000.0
2006-10-24 20:03:00,1.41567,1.41569,1.41546,1.41566,30800000.0
2006-10-24 20:04:00,1.41563,1.41563,1.41525,1.41545,49400000.0
2006-10-24 20:05:00,1.41545,1.41565,1.4154,1.41542,39800000.0
2006-10-24 20:06:00,1.41555,1.41563,1.41544,1.41553,44800000.0
2006-10-24 20:07:00,1.41534,1.41534,1.41496,1.41523,25400000.0
2006-10-24 20:08:00,1.41538,1.41538,1.41493,1.41528,30400000.0
2006-10-24 20:09:00,1.41544,1.41555,1.41544,1.41555,30900000.0
2006-10-24 20:10:00,1.41526,1.41564,1.41526,1.41562,70200001.0
2006-10-24 20:11:00,1.41548,1.41548,1.4152,1.4152,26600000.0
2006-10-24 20:12:00,1.41529,1.41537,1.41484,1.41537,32600000.0
2006-10-24 20:13:00,1.4154,1.4154,1.41503,1.41517,27600000.0
2006-10-24 20:14:00,1.41511,1.41528,1.41461,1.41522,35200000.0
2006-10-24 20:15:00,1.41532,1.41545,1.41521,1.41545,33800000.0
2006-10-24 20:16:00,1.41542,1.41572,1.41534,1.41538,46800000.0
2006-10-24 20:17:00,1.41533,1.41541,1.41491,1.41532,63000000.0
2006-10-24 20:18:00,1.41535,1.41535,1.41512,1.41518,31700000.0
2006-10-24 20:19:00,1.41537,1.41537,1.41499,1.41506,50600000.0
2006-10-24 20:20:00,1.415,1.41509,1.41479,1.41509,23400000.0
2006-10-24 20:21:00,1.41499,1.41517,1.41499,1.41506,50100000.0
2006-10-24 20:22:00,1.41492,1.41503,1.41483,1.415,31100000.0
2006-10-24 20:23:00,1.41504,1.41509,1.41464,1.41485,83400002.0
2006-10-24 20:24:00,1.41499,1.41502,1.41481,1.41481,54300000.0
2006-10-24 20:25:00,1.41507,1.41507,1.41476,1.41481,55700000.0
2006-10-24 20:26:00,1.41486,1.41486,1.41428,1.4147,45500000.0
2006-10-24 20:27:00,1.4147,1.41473,1.41423,1.41453,62700000.0
2006-10-24 20:28:00,1.41458,1.41479,1.41458,1.41479,40400000.0
2006-10-24 20:29:00,1.41475,1.41478,1.41427,1.41468,39800000.0
2006-10-24 20:30:00,1.41472,1.41472,1.41447,1.41466,21600000.0
2006-10-24 20:31:00,1.41456,1.41469,1.41421,1.41469,39600000.0
2006-10-24 20:32:00,1.41442,1.41493,1.4143,1.41482,54000001.0
2006-10-24 20:33:00,1.41476,1.41476,1.41456,1.41469,53100000.0
2006-10-24 20:34:00,1.41454,1.41469,1.41444,1.41464,43200000.0
2006-10-24 20:35:00,1.41458,1.41479,1.41456,1.4146,38800000.0
2006-10-24 20:36:00,1.41462,1.41482,1.41454,1.41462,49800000.0
2006-10-24 20:37:00,1.41467,1.41472,1.41447,1.4147,62800000.0
2006-10-24 20:38:00,1.41475,1.41475,1.41445,1.41458,34200000.0
2006-10-24 20:39:00,1.4144,1.4146,1.41414,1.41432,48300000.0
2006-10-24 20:40:00,1.4144,1.41471,1.41435,1.41439,27400000.0
2006-10-24 20:41:00,1.41448,1.41459,1.41426,1.41449,60600000.0
2006-10-24 20:42:00,1.4144,1.41451,1.4141,1.41445,70600000.0
2006-10-24 20:43:00,1.41444,1.41447,1.41397,1.41397,27000000.0
2006-10-24 20:44:00,1.4142,1.41421,1.41384,1.41407,38300000.0
2006-10-24 20:45:00,1.41386,1.41403,1.41379,1.41389,40800000.0
2006-10-24 20:46:00,1.41396,1.41396,1.41376,1.41379,37800000.0
2006-10-24 20:47:00,1.4138,1.4138,1.41335,1.41356,35200000.0
2006-10-24 20:48:00,1.41353,1.4137,1.41353,1.41356,50100000.0
2006-10-24 20:49:00,1.41334,1.41334,1.41322,1.41326,44900000.0
2006-10-24 20:50:00,1.41319,1.41346,1.41317,1.41337,25800000.0
2006-10-24 20:51:00,1.41322,1.41353,1.41322,1.41334,22200000.0
2006-10-24 20:52:00,1.41349,1.41373,1.41349,1.41363,26800000.0
2006-10-24 20:53:00,1.41329,1.41347,1.41329,1.41345,37000000.0
2006-10-24 20:54:00,1.41315,1.4135,1.41315,1.41336,47200000.0
2006-10-24 20:55:00,1.4134,1.41365,1.41336,1.41361,35000000.0
2006-10-24 20:56:00,1.41341,1.41349,1.41331,1.41349,39600001.0
2006-10-24 20:57:00,1.41348,1.41348,1.4131,1.4131,25800000.0
2006-10-24 20:58:00,1.41327,1.41332,1.41302,1.41307,42600000.0
2006-10-24 20:59:00,1.41313,1.41337,1.41313,1.41337,59800001.0
2006-10-24 21:00:00,1.4135,1.41425,1.4135,1.41423,30800000.0
2006-10-24 21:01:00,1.41427,1.41436,1.4133,1.4133,32900000.0
2006-10-24 21:02:00,1.4137,1.41389,1.41343,1.41389,40000000.0
2006-10-24 21:03:00,1.41379,1.41379,1.41364,1.41364,25200000.0
2006-10-24 21:04:00,1.41382,1.41386,1.41359,1.4137,23600000.0
2006-10-24 21:05:00,1.41344,1.41378,1.41343,1.41364,46400000.0
2006-10-24 21:06:00,1.4138,1.41381,1.41358,1.41381,21200000.0
2006-10-24 21:07:00,1.41379,1.41379,1.41352,1.41365,35200000.0
2006-10-24 21:08:00,1.4136,1.41377,1.41359,1.41377,38000000.0
2006-10-24 21:09:00,1.41374,1.41374,1.41344,1.41355,31200000.0
2006-10-24 21:10:00,1.41354,1.41356,1.41331,1.41341,38700000.0
2006-10-24 21:11:00,1.41345,1.41358,1.41323,1.4134,33000000.0
2006-10-24 21:12:00,1.41358,1.41366,1.41342,1.41357,59500000.0
2006-10-24 21:13:00,1.41357,1.41378,1.41357,1.41367,50400000.0
2006-10-24 21:14:00,1.41357,1.41404,1.41357,1.41382,50500000.0
2006-10-24 21:15:00,1.41377,1.41412,1.41377,1.4141,47800000.0
2006-10-24 21:16:00,1.4138,1.41411,1.4138,1.41402,33000000.0
2006-10-24 21:17:00,1.41379,1.41379,1.41333,1.41333,50300000.0
2006-10-24 21:18:00,1.41363,1.41363,1.41269,1.41323,35200000.0
2006-10-24 21:19:00,1.41347,1.41349,1.41322,1.41328,31800000.0
2006-10-24 21:20:00,1.4133,1.41347,1.41325,1.41336,37600000.0
2006-10-24 21:21:00,1.41332,1.41351,1.41331,1.41334,43000000.0
2006-10-24 21:22:00,1.4129,1.41337,1.4129,1.4133,25400000.0
2006-10-24 21:23:00,1.41331,1.41374,1.41319,1.41319,65400001.0
2006-10-24 21:24:00,1.4135,1.41375,1.41337,1.41348,46500000.0
2006-10-24 21:25:00,1.41358,1.41374,1.41334,1.41334,114800001.0
2006-10-24 21:26:00,1.41354,1.41354,1.41324,1.41324,35400000.0
2006-10-24 21:27:00,1.41339,1.41348,1.41324,1.41324,27200000.0
2006-10-24 21:28:00,1.41317,1.41349,1.41317,1.41349,18400000.0
2006-10-24 21:29:00,1.41361,1.41361,1.41344,1.41359,36100000.0
2006-10-24 21:30:00,1.41356,1.41357,1.41337,1.41344,28400000.0
2006-10-24 21:31:00,1.41356,1.41357,1.41343,1.41349,39000000.0
2006-10-24 21:32:00,1.4136,1.4136,1.41342,1.41357,38900000.0
2006-10-24 21:33:00,1.41366,1.41371,1.41337,1.41349,25200000.0
2006-10-24 21:34:00,1.4135,1.4136,1.41348,1.4136,36200000.0
2006-10-24 21:35:00,1.4136,1.4137,1.41332,1.4137,26100000.0
2006-10-24 21:36:00,1.41373,1.41373,1.41329,1.41362,33000000.0
2006-10-24 21:37:00,1.41366,1.41368,1.41351,1.41368,42400000.0
2006-10-24 21:38:00,1.41378,1.41387,1.41363,1.41387,31000000.0
2006-10-24 21:39:00,1.41376,1.41401,1.41376,1.41384,40400000.0
2006-10-24 21:40:00,1.41366,1.41387,1.41366,1.41386,23200000.0
2006-10-24 21:41:00,1.41386,1.41408,1.41376,1.4138,36200000.0
2006-10-24 21:42:00,1.41384,1.41384,1.41342,1.41342,30400000.0
2006-10-24 21:43:00,1.41387,1.41397,1.41377,1.41397,22600000.0
2006-10-24 21:44:00,1.41384,1.41388,1.4137,1.41371,22400000.0
2006-10-24 21:45:00,1.41373,1.41378,1.41369,1.41376,19600000.0
2006-10-24 21:46:00,1.41397,1.41407,1.41372,1.41384,52800000.0
2006-10-24 21:47:00,1.41369,1.41377,1.4136,1.4136,38200000.0
2006-10-24 21:48:00,1.41382,1.41382,1.41345,1.41375,42800000.0
2006-10-24 21:49:00,1.41389,1.41394,1.4138,1.41394,34100000.0
2006-10-24 21:50:00,1.41399,1.41399,1.41372,1.41378,38000000.0
2006-10-24 21:51:00,1.41365,1.41387,1.41365,1.41383,44100000.0
2006-10-24 21:52:00,1.41373,1.41393,1.41366,1.41383,42500000.0
2006-10-24 21:53:00,1.41389,1.41399,1.41377,1.41377,41200000.0
2006-10-24 21:54:00,1.41368,1.41404,1.41368,1.41384,49400000.0
2006-10-24 21:55:00,1.41381,1.41386,1.41359,1.41384,70000000.0
2006-10-24 21:56:00,1.41373,1.41383,1.41355,1.41383,56300000.0
2006-10-24 21:57:00,1.41385,1.41385,1.41328,1.41373,30600000.0
2006-10-24 21:58:00,1.41357,1.41376,1.41351,1.4136,41800000.0
2006-10-24 21:59:00,1.41361,1.41372,1.4135,1.4135,47700001.0
2006-10-24 22:00:00,1.41354,1.4137,1.41352,1.4137,42600000.0
2006-10-24 22:01:00,1.41355,1.41383,1.41352,1.41365,47000000.0
2006-10-24 22:02:00,1.41367,1.41375,1.41352,1.41352,37400000.0
2006-10-24 22:03:00,1.4137,1.41375,1.41349,1.41375,30500000.0
2006-10-24 22:04:00,1.41367,1.41367,1.41339,1.4134,28200000.0
2006-10-24 22:05:00,1.41337,1.41356,1.41327,1.41356,32800000.0
2006-10-24 22:06:00,1.41369,1.41374,1.41342,1.41374,42200000.0
2006-10-24 22:07:00,1.41374,1.41402,1.41365,1.41365,37400000.0
2006-10-24 22:08:00,1.41339,1.41371,1.41339,1.41357,28000000.0
2006-10-24 22:09:00,1.41344,1.41369,1.41323,1.41354,23800000.0
2006-10-24 22:10:00,1.41366,1.41398,1.41366,1.41396,53000000.0
2006-10-24 22:11:00,1.41398,1.41412,1.41384,1.41384,41400000.0
2006-10-24 22:12:00,1.41386,1.41413,1.41378,1.41378,57200000.0
2006-10-24 22:13:00,1.41384,1.41386,1.41378,1.4138,27700000.0
2006-10-24 22:14:00,1.41362,1.41395,1.41362,1.41393,35500000.0
2006-10-24 22:15:00,1.41368,1.4138,1.41355,1.41365,47300000.0
2006-10-24 22:16:00,1.4136,1.41373,1.41348,1.41348,49700000.0
2006-10-24 22:17:00,1.41373,1.41379,1.41351,1.4137,29200000.0
2006-10-24 22:18:00,1.41386,1.41386,1.41361,1.41363,38000000.0
2006-10-24 22:19:00,1.4136,1.41378,1.4136,1.41371,45400000.0
2006-10-24 22:21:00,1.4138,1.41399,1.41369,1.41387,35000000.0
2006-10-24 22:22:00,1.41407,1.41407,1.41371,1.4138,59600001.0
2006-10-24 22:23:00,1.41388,1.41388,1.4135,1.4135,31500000.0
2006-10-24 22:24:00,1.41382,1.41419,1.41382,1.41419,45800000.0
2006-10-24 22:25:00,1.41432,1.41463,1.41432,1.41463,32400000.0
2006-10-24 22:26:00,1.41428,1.41449,1.41424,1.41449,39800000.0
2006-10-24 22:27:00,1.41424,1.41429,1.41389,1.41416,42200000.0
2006-10-24 22:28:00,1.41414,1.41441,1.41408,1.41427,53000000.0
2006-10-24 22:29:00,1.4144,1.41446,1.41421,1.41434,26400000.0
2006-10-24 22:30:00,1.41432,1.41434,1.41417,1.41422,39200000.0
2006-10-24 22:31:00,1.41436,1.41436,1.41363,1.41421,40200000.0
2006-10-24 22:32:00,1.41419,1.41452,1.41419,1.41441,94500000.0
2006-10-24 22:33:00,1.41437,1.4145,1.41437,1.41448,38400000.0
2006-10-24 22:34:00,1.41438,1.41446,1.41405,1.41405,47200000.0
2006-10-24 22:35:00,1.41406,1.41422,1.41388,1.41388,67800000.0
2006-10-24 22:36:00,1.41399,1.4143,1.41364,1.41364,40000000.0
2006-10-24 22:37:00,1.41421,1.41435,1.41412,1.41412,57200000.0
2006-10-24 22:38:00,1.41408,1.41422,1.41405,1.41419,18000000.0
2006-10-24 22:39:00,1.41418,1.41433,1.4141,1.41431,34800000.0
2006-10-24 22:40:00,1.41438,1.41441,1.41388,1.41388,39800000.0
2006-10-24 22:41:00,1.41413,1.4144,1.41411,1.4144,28400000.0
2006-10-24 22:42:00,1.41431,1.41437,1.41411,1.41418,44800000.0
2006-10-24 22:43:00,1.41421,1.41448,1.41419,1.41428,37400000.0
2006-10-24 22:44:00,1.41402,1.41415,1.41389,1.41415,32500000.0
2006-10-24 22:45:00,1.41415,1.41436,1.41415,1.41436,28000000.0
2006-10-24 22:46:00,1.41429,1.41429,1.41405,1.41405,30600000.0
2006-10-24 22:47:00,1.4141,1.41421,1.41399,1.41409,39400000.0
2006-10-24 22:48:00,1.41378,1.41426,1.41378,1.41426,33400000.0
2006-10-24 22:49:00,1.41411,1.41432,1.41386,1.4141,30200000.0
2006-10-24 22:50:00,1.41418,1.41439,1.41416,1.41416,18400000.0
2006-10-24 22:51:00,1.41432,1.41445,1.41424,1.41445,33000000.0
2006-10-24 22:52:00,1.41429,1.41429,1.41395,1.41404,46400001.0
2006-10-24 22:53:00,1.41427,1.41442,1.414,1.41434,45600000.0
2006-10-24 22:54:00,1.4143,1.4143,1.41402,1.41411,32400000.0
2006-10-24 22:55:00,1.41442,1.41442,1.41409,1.41409,46600001.0
2006-10-24 22:56:00,1.41433,1.41452,1.41424,1.41452,25800000.0
2006-10-24 22:57:00,1.41442,1.4146,1.41427,1.41427,34600000.0
2006-10-24 22:58:00,1.41447,1.4145,1.41424,1.41424,27000000.0
2006-10-24 22:59:00,1.41448,1.41452,1.41429,1.41451,57400000.0
2006-10-24 23:00:00,1.41378,1.41378,1.41342,1.41344,30300000.0
2006-10-24 23:01:00,1.41351,1.41386,1.41348,1.41375,41200000.0
2006-10-24 23:02:00,1.41347,1.41363,1.41346,1.41363,35000000.0
2006-10-24 23:03:00,1.4138,1.41385,1.41359,1.41368,55200000.0
2006-10-24 23:04:00,1.4137,1.4138,1.41349,1.4138,25400000.0
2006-10-24 23:05:00,1.41376,1.41403,1.41376,1.41403,42100000.0
2006-10-24 23:06:00,1.41382,1.41413,1.41354,1.41374,49900000.0
2006-10-24 23:07:00,1.41367,1.414,1.41367,1.41394,23400000.0
2006-10-24 23:08:00,1.41403,1.41429,1.41402,1.41411,38200000.0
2006-10-24 23:09:00,1.41442,1.41464,1.41434,1.41451,45300000.0
2006-10-24 23:10:00,1.41447,1.41475,1.41437,1.4146,42400000.0
2006-10-24 23:11:00,1.41467,1.41473,1.41455,1.4146,58100000.0
2006-10-24 23:12:00,1.41475,1.41475,1.41446,1.41455,23800000.0
2006-10-24 23:13:00,1.41403,1.41468,1.41403,1.41457,38900000.0
2006-10-24 23:14:00,1.41449,1.41455,1.41423,1.41451,23400000.0
2006-10-24 23:15:00,1.41438,1.41456,1.41384,1.41443,52900000.0
2006-10-24 23:16:00,1.41452,1.41458,1.41438,1.41453,48400000.0
2006-10-24 23:17:00,1.41468,1.41478,1.41462,1.41464,35400000.0
2006-10-24 23:18:00,1.41475,1.41475,1.41427,1.41441,44400000.0
2006-10-24 23:19:00,1.41446,1.4146,1.41431,1.41435,63400000.0
2006-10-24 23:20:00,1.41462,1.41495,1.41442,1.41485,29800000.0
2006-10-24 23:21:00,1.4149,1.4149,1.41441,1.41441,36600000.0
2006-10-24 23:22:00,1.41436,1.41457,1.4141,1.41457,51500000.0
2006-10-24 23:23:00,1.41447,1.41472,1.41446,1.41472,30800000.0
2006-10-24 23:24:00,1.41469,1.41502,1.41465,1.41465,31400000.0
2006-10-24 23:25:00,1.41474,1.41479,1.41437,1.41437,31000000.0
2006-10-24 23:26:00,1.41471,1.41481,1.41455,1.41478,33900000.0
2006-10-24 23:27:00,1.4146,1.41486,1.4146,1.41467,39000000.0
2006-10-24 23:28:00,1.41452,1.41476,1.41452,1.41453,37600000.0
2006-10-24 23:29:00,1.4147,1.4149,1.41453,1.41465,72400001.0
2006-10-24 23:30:00,1.41447,1.41498,1.41447,1.41486,39400000.0
2006-10-24 23:31:00,1.4149,1.41491,1.41456,1.41491,33700000.0
2006-10-24 23:32:00,1.41461,1.41477,1.4145,1.41465,27000000.0
2006-10-24 23:33:00,1.41451,1.41478,1.41451,1.41478,25400000.0
2006-10-24 23:34:00,1.41478,1.415,1.41465,1.41465,43200000.0
2006-10-24 23:35:00,1.41487,1.41494,1.41472,1.41486,23200000.0
2006-10-24 23:36:00,1.41497,1.41497,1.41468,1.41468,33000000.0
2006-10-24 23:37:00,1.41484,1.41484,1.41474,1.41478,21000000.0
2006-10-24 23:38:00,1.41467,1.41489,1.41467,1.41483,37400000.0
2006-10-24 23:39:00,1.41464,1.41469,1.41456,1.41468,31200000.0
2006-10-24 23:40:00,1.41484,1.41484,1.41401,1.41401,30400000.0
2006-10-24 23:41:00,1.41427,1.41431,1.41382,1.41382,49600000.0
2006-10-24 23:42:00,1.41441,1.41451,1.41425,1.41449,30200000.0
2006-10-24 23:43:00,1.41462,1.41474,1.41419,1.41467,31500000.0
2006-10-24 23:44:00,1.41491,1.41491,1.41457,1.41472,37600000.0
2006-10-24 23:45:00,1.41451,1.41469,1.41429,1.41448,45000001.0
2006-10-24 23:46:00,1.41469,1.41479,1.4145,1.41479,42000000.0
2006-10-24 23:47:00,1.41487,1.41488,1.41464,1.41478,49300000.0
2006-10-24 23:48:00,1.4148,1.4148,1.41451,1.41451,31200000.0
2006-10-24 23:49:00,1.41459,1.4147,1.41432,1.41445,33800000.0
2006-10-24 23:50:00,1.41443,1.41449,1.41417,1.41439,30600000.0
2006-10-24 23:51:00,1.41453,1.41453,1.41421,1.41435,38600000.0
2006-10-24 23:52:00,1.41428,1.41428,1.41393,1.41423,38800000.0
2006-10-24 23:53:00,1.41448,1.41456,1.41428,1.41456,30400000.0
2006-10-24 23:54:00,1.4145,1.4145,1.41373,1.41373,22200000.0
2006-10-24 23:55:00,1.41426,1.41446,1.41426,1.41446,64300001.0
2006-10-24 23:56:00,1.41451,1.41451,1.41421,1.41433,31800000.0
2006-10-24 23:57:00,1.41438,1.41454,1.41437,1.41454,31600000.0
2006-10-24 23:58:00,1.4144,1.41443,1.41399,1.41443,29200000.0
2006-10-24 23:59:00,1.41465,1.4148,1.41446,1.4145,41200000.0
2006-10-25 00:00:00,1.41474,1.41501,1.41465,1.41487,54400000.0
2006-10-25 00:01:00,1.41496,1.41503,1.41479,1.41503,35000000.0
2006-10-25 00:02:00,1.41513,1.41513,1.41462,1.41498,93200000.0
2006-10-25 00:03:00,1.41487,1.41487,1.41451,1.41456,46500000.0
2006-10-25 00:04:00,1.41448,1.41484,1.41448,1.41484,27000000.0
2006-10-25 00:05:00,1.41492,1.41492,1.41469,1.41469,31800000.0
2006-10-25 00:06:00,1.4148,1.41499,1.4148,1.41499,32800000.0
2006-10-25 00:07:00,1.41487,1.41497,1.41472,1.41482,20400000.0
2006-10-25 00:08:00,1.41487,1.41492,1.41469,1.41489,41800000.0
2006-10-25 00:09:00,1.41471,1.41487,1.41457,1.41474,50000000.0
2006-10-25 00:10:00,1.41473,1.41477,1.41459,1.41461,40200000.0
2006-10-25 00:11:00,1.41468,1.41477,1.41454,1.41456,21000000.0
2006-10-25 00:12:00,1.41462,1.41466,1.41438,1.41438,33700000.0
2006-10-25 00:14:00,1.4146,1.4148,1.41445,1.4148,35000000.0
2006-10-25 00:15:00,1.41458,1.41477,1.41454,1.41454,42600000.0
2006-10-25 00:16:00,1.4146,1.41463,1.41434,1.41435,42200000.0
2006-10-25 00:17:00,1.4144,1.41462,1.4144,1.4145,42400000.0
2006-10-25 00:19:00,1.41447,1.41452,1.41431,1.41452,31500000.0
2006-10-25 00:20:00,1.41458,1.41458,1.41421,1.41421,36200000.0
2006-10-25 00:21:00,1.41466,1.41474,1.41454,1.41467,35400000.0
2006-10-25 00:22:00,1.41454,1.41474,1.41454,1.41467,28000000.0
2006-10-25 00:24:00,1.41462,1.41463,1.41438,1.41461,36000000.0
2006-10-25 00:25:00,1.41449,1.4146,1.4143,1.41445,60100000.0
2006-10-25 00:26:00,1.41446,1.41452,1.41431,1.41449,44700000.0
2006-10-25 00:27:00,1.41461,1.41473,1.41452,1.41452,25600000.0
2006-10-25 00:28:00,1.41457,1.41465,1.41435,1.41448,48200000.0
2006-10-25 00:29:00,1.41458,1.41478,1.41453,1.41472,31200000.0
2006-10-25 00:30:00,1.41436,1.41493,1.41436,1.41478,31600000.0
2006-10-25 00:31:00,1.41474,1.41475,1.41472,1.41473,24600000.0
2006-10-25 00:32:00,1.4147,1.41493,1.41465,1.4147,30600000.0
2006-10-25 00:33:00,1.41493,1.41493,1.41459,1.41479,34100000.0
2006-10-25 00:34:00,1.41469,1.41484,1.41456,1.41456,18400000.0
2006-10-25 00:35:00,1.41491,1.41491,1.41471,1.41482,59200002.0
2006-10-25 00:36:00,1.4149,1.4149,1.41465,1.41467,28000000.0
2006-10-25 00:37:00,1.41466,1.41467,1.41456,1.41462,39800000.0
2006-10-25 00:38:00,1.41476,1.41493,1.41475,1.41481,36300000.0
2006-10-25 00:39:00,1.41489,1.41505,1.41456,1.41468,56600000.0
2006-10-25 00:40:00,1.4147,1.41483,1.41462,1.41482,41300000.0
2006-10-25 00:41:00,1.41499,1.415,1.41468,1.41484,32700000.0
2006-10-25 00:42:00,1.4149,1.4149,1.41478,1.41485,27400000.0
2006-10-25 00:43:00,1.41464,1.41492,1.41436,1.41489,29200000.0
2006-10-25 00:44:00,1.41497,1.41503,1.41485,1.41489,36500000.0
2006-10-25 00:45:00,1.41487,1.41488,1.41468,1.41475,40700000.0
2006-10-25 00:46:00,1.41488,1.41498,1.4148,1.41492,26400000.0
2006-10-25 00:47:00,1.41484,1.41495,1.41476,1.41486,30200000.0
2006-10-25 00:48:00,1.41462,1.41492,1.41462,1.41477,24800000.0
2006-10-25 00:49:00,1.41494,1.41501,1.41468,1.41489,39800000.0
2006-10-25 00:50:00,1.41502,1.41521,1.41492,1.41503,41100000.0
2006-10-25 00:51:00,1.41507,1.41518,1.41496,1.41517,37100000.0
2006-10-25 00:52:00,1.41514,1.4153,1.41506,1.41524,39000000.0
2006-10-25 00:53:00,1.41498,1.41523,1.41498,1.41517,42800000.0
2006-10-25 00:54:00,1.41475,1.41514,1.41475,1.41514,22800000.0
2006-10-25 00:55:00,1.4151,1.4151,1.41469,1.41503,43700000.0
2006-10-25 00:56:00,1.41494,1.41494,1.4147,1.41478,35600000.0
2006-10-25 00:57:00,1.41495,1.41499,1.4147,1.4147,36700000.0
2006-10-25 00:58:00,1.41488,1.41499,1.41471,1.41485,33200000.0
2006-10-25 00:59:00,1.41496,1.41496,1.41481,1.41496,49300000.0
2006-10-25 01:00:00,1.41494,1.41494,1.41464,1.41464,35900000.0
2006-10-25 01:01:00,1.41456,1.41479,1.41453,1.41467,30900000.0
2006-10-25 01:02:00,1.41482,1.41482,1.41431,1.41431,47800000.0
2006-10-25 01:03:00,1.41473,1.41477,1.41453,1.41476,30800000.0
2006-10-25 01:04:00,1.41482,1.41493,1.4148,1.41482,36000000.0
2006-10-25 01:05:00,1.41484,1.4149,1.41467,1.4147,37600000.0
2006-10-25 01:06:00,1.41483,1.41498,1.41472,1.41498,46600000.0
2006-10-25 01:07:00,1.41501,1.41506,1.41479,1.41491,36400000.0
2006-10-25 01:08:00,1.415,1.41513,1.41467,1.41467,20400000.0
2006-10-25 01:09:00,1.41498,1.41498,1.41473,1.41497,27400000.0
2006-10-25 01:10:00,1.41481,1.41489,1.41451,1.41474,33600000.0
2006-10-25 01:11:00,1.41471,1.41489,1.41467,1.41489,20800000.0
2006-10-25 01:12:00,1.41476,1.41494,1.41451,1.41479,38600000.0
2006-10-25 01:13:00,1.41497,1.41508,1.41472,1.41508,44400000.0
2006-10-25 01:14:00,1.41483,1.41501,1.41467,1.41489,25600000.0
2006-10-25 01:15:00,1.41484,1.41484,1.4145,1.41458,25000000.0
2006-10-25 01:16:00,1.41449,1.41474,1.41447,1.41465,56000000.0
2006-10-25 01:17:00,1.41479,1.41481,1.41461,1.41476,36300000.0
2006-10-25 01:18:00,1.41471,1.41479,1.41439,1.41472,70900000.0
2006-10-25 01:19:00,1.41462,1.41489,1.4146,1.41477,46900000.0
2006-10-25 01:20:00,1.41483,1.41483,1.41425,1.41473,27000000.0
2006-10-25 01:21:00,1.41447,1.41482,1.41447,1.41468,31400000.0
2006-10-25 01:22:00,1.41476,1.41481,1.41453,1.41471,33200000.0
2006-10-25 01:23:00,1.41461,1.41469,1.41439,1.41439,49600000.0
2006-10-25 01:24:00,1.41471,1.41486,1.41464,1.41486,42500000.0
2006-10-25 01:25:00,1.41481,1.41488,1.41449,1.41473,50700000.0
2006-10-25 01:26:00,1.41463,1.41495,1.41463,1.41468,31100000.0
2006-10-25 01:27:00,1.41463,1.41489,1.41462,1.41489,47000000.0
2006-10-25 01:28:00,1.41483,1.41497,1.41449,1.41486,40200000.0
2006-10-25 01:29:00,1.41503,1.41503,1.41481,1.41484,51200001.0
2006-10-25 01:31:00,1.41473,1.41492,1.41466,1.41491,34800000.0
2006-10-25 01:32:00,1.41479,1.41495,1.41458,1.41478,41400000.0
2006-10-25 01:33:00,1.41484,1.41494,1.41474,1.41491,17200000.0
2006-10-25 01:34:00,1.41486,1.41491,1.41443,1.41481,21800000.0
2006-10-25 01:35:00,1.41473,1.41475,1.41444,1.41444,51400000.0
2006-10-25 01:36:00,1.41472,1.41504,1.41472,1.41499,27800000.0
2006-10-25 01:37:00,1.41504,1.41508,1.41469,1.41508,28000000.0
2006-10-25 01:38:00,1.41493,1.41527,1.41492,1.41527,19200000.0
2006-10-25 01:39:00,1.41522,1.41537,1.41488,1.41532,51400001.0
2006-10-25 01:40:00,1.41515,1.41526,1.4151,1.4152,40500000.0
2006-10-25 01:41:00,1.41509,1.41537,1.41499,1.41514,50600000.0
2006-10-25 01:42:00,1.41517,1.41537,1.415,1.41527,23800000.0
2006-10-25 01:43:00,1.41524,1.41534,1.41477,1.41523,38900000.0
2006-10-25 01:44:00,1.41506,1.4153,1.41488,1.4153,30800000.0
2006-10-25 01:45:00,1.41532,1.4154,1.41519,1.41526,37400000.0
2006-10-25 01:46:00,1.41527,1.41548,1.41507,1.41518,36600000.0
2006-10-25 01:47:00,1.41524,1.41543,1.41509,1.41509,54200001.0
2006-10-25 01:48:00,1.41522,1.41529,1.4147,1.4147,44600000.0
2006-10-25 01:50:00,1.41508,1.41532,1.41473,1.41532,27800000.0
2006-10-25 01:51:00,1.41541,1.41549,1.41533,1.41544,40200000.0
2006-10-25 01:52:00,1.41557,1.41564,1.41537,1.41537,40200000.0
2006-10-25 01:53:00,1.41543,1.41553,1.41537,1.41543,50000000.0
2006-10-25 01:54:00,1.41531,1.41546,1.4153,1.41545,41400001.0
2006-10-25 01:55:00,1.4154,1.4156,1.41528,1.41528,31800000.0
2006-10-25 01:56:00,1.41538,1.4155,1.4152,1.41524,61400000.0
2006-10-25 01:57:00,1.41525,1.41532,1.41515,1.4153,33800000.0
2006-10-25 01:58:00,1.41524,1.41538,1.41503,1.41506,30800000.0
2006-10-25 01:59:00,1.4154,1.41559,1.41539,1.41551,32600000.0
2006-10-25 02:00:00,1.41533,1.41551,1.41522,1.41529,35200000.0
2006-10-25 02:01:00,1.41516,1.41522,1.41508,1.41514,91500002.0
2006-10-25 02:02:00,1.41511,1.41566,1.41511,1.41534,74000000.0
2006-10-25 02:03:00,1.4153,1.41543,1.41525,1.41535,79600000.0
2006-10-25 02:04:00,1.41528,1.41535,1.41523,1.41525,58600000.0
2006-10-25 02:05:00,1.41532,1.41545,1.41532,1.41539,71800000.0
2006-10-25 02:06:00,1.41551,1.41554,1.41516,1.4155,89200001.0
2006-10-25 02:07:00,1.41551,1.41554,1.41513,1.41543,191500000.0
2006-10-25 02:08:00,1.41538,1.41544,1.41538,1.41543,59800000.0
2006-10-25 02:09:00,1.41538,1.41554,1.41514,1.41541,190700000.0
2006-10-25 02:10:00,1.41516,1.41557,1.41507,1.41507,120700000.0
2006-10-25 02:11:00,1.41497,1.4151,1.41489,1.41496,59000000.0
2006-10-25 02:12:00,1.41496,1.415,1.4149,1.41495,64000000.0
2006-10-25 02:13:00,1.41482,1.41493,1.41482,1.41493,38000000.0
2006-10-25 02:14:00,1.41492,1.41492,1.41456,1.41488,128300000.0
2006-10-25 02:15:00,1.41499,1.41521,1.4149,1.41511,192800001.0
2006-10-25 02:16:00,1.41539,1.41552,1.41526,1.41549,47200000.0
2006-10-25 02:17:00,1.4152,1.41564,1.41485,1.41504,226300000.0
2006-10-25 02:18:00,1.41506,1.41533,1.41466,1.41513,47300000.0
2006-10-25 02:19:00,1.41546,1.41546,1.41509,1.41517,37400000.0
2006-10-25 02:20:00,1.41546,1.41568,1.41519,1.41558,70000000.0
2006-10-25 02:21:00,1.41534,1.41551,1.41516,1.41551,36200000.0
2006-10-25 02:22:00,1.41543,1.41555,1.41543,1.41555,39600001.0
2006-10-25 02:23:00,1.41566,1.41573,1.41548,1.41551,31300000.0
2006-10-25 02:24:00,1.41532,1.41555,1.41523,1.41547,37800000.0
2006-10-25 02:25:00,1.41556,1.41579,1.41546,1.41547,107600000.0
2006-10-25 02:26:00,1.41545,1.41579,1.41543,1.41572,72000000.0
2006-10-25 02:27:00,1.41579,1.41587,1.41566,1.41566,45000000.0
2006-10-25 02:28:00,1.41562,1.41581,1.41558,1.41558,89700000.0
2006-10-25 02:29:00,1.41573,1.41573,1.41535,1.41552,59900000.0
2006-10-25 02:30:00,1.41571,1.41589,1.41558,1.41589,45000000.0
2006-10-25 02:31:00,1.41572,1.41582,1.41562,1.41565,47800000.0
2006-10-25 02:32:00,1.41582,1.41599,1.41567,1.41591,35400000.0
2006-10-25 02:33:00,1.41557,1.41557,1.41535,1.41535,205200000.0
2006-10-25 02:34:00,1.41571,1.41579,1.4155,1.41579,44500000.0
2006-10-25 02:35:00,1.41586,1.41606,1.4156,1.41566,69000000.0
2006-10-25 02:36:00,1.41588,1.41604,1.4158,1.4159,34900000.0
2006-10-25 02:37:00,1.41553,1.41553,1.41538,1.41539,82000000.0
2006-10-25 02:38:00,1.41554,1.4159,1.41554,1.4159,51000000.0
2006-10-25 02:39:00,1.41605,1.4161,1.41598,1.41607,33200000.0
2006-10-25 02:40:00,1.41613,1.41618,1.41606,1.41614,37400000.0
2006-10-25 02:41:00,1.41606,1.41633,1.41606,1.41615,38700000.0
2006-10-25 02:42:00,1.41615,1.41632,1.41615,1.41627,25600000.0
2006-10-25 02:43:00,1.41617,1.41622,1.41616,1.41618,31600000.0
2006-10-25 02:44:00,1.41612,1.4164,1.4161,1.4164,52000000.0
2006-10-25 02:45:00,1.41598,1.41618,1.41591,1.416,42200000.0
2006-10-25 02:46:00,1.41579,1.41586,1.41564,1.41576,159300001.0
2006-10-25 02:47:00,1.41623,1.4164,1.41582,1.4164,220000001.0
2006-10-25 02:48:00,1.41628,1.41636,1.41606,1.4163,107300000.0
2006-10-25 02:49:00,1.41622,1.41662,1.41609,1.41616,71900000.0
2006-10-25 02:50:00,1.41623,1.41648,1.41591,1.41648,137300000.0
2006-10-25 02:51:00,1.41597,1.41618,1.41581,1.416,78900001.0
2006-10-25 02:52:00,1.41629,1.41632,1.41615,1.41627,38600001.0
2006-10-25 02:53:00,1.41634,1.41641,1.41609,1.41619,24600000.0
2006-10-25 02:54:00,1.41601,1.41601,1.41548,1.41548,48300000.0
2006-10-25 02:55:00,1.41564,1.41639,1.41555,1.41603,39200000.0
2006-10-25 02:56:00,1.416,1.416,1.4159,1.41591,54400001.0
2006-10-25 02:57:00,1.41568,1.416,1.41568,1.41568,52000000.0
2006-10-25 02:58:00,1.41561,1.41566,1.41555,1.41557,66200000.0
2006-10-25 02:59:00,1.4156,1.41592,1.4156,1.4158,77600000.0
2006-10-25 03:00:00,1.41604,1.41611,1.41592,1.41601,109800000.0
2006-10-25 03:01:00,1.41597,1.41606,1.41592,1.41595,47800000.0
2006-10-25 03:02:00,1.41606,1.41606,1.41583,1.41588,46600000.0
2006-10-25 03:03:00,1.41593,1.41637,1.41593,1.41629,67000001.0
2006-10-25 03:04:00,1.41635,1.41682,1.41635,1.41636,50700000.0
2006-10-25 03:05:00,1.41643,1.41663,1.41638,1.41656,49400000.0
2006-10-25 03:06:00,1.41649,1.41649,1.41631,1.41649,64700000.0
2006-10-25 03:07:00,1.41647,1.41701,1.41638,1.41677,73800000.0
2006-10-25 03:08:00,1.41666,1.41666,1.41605,1.41608,50800000.0
2006-10-25 03:09:00,1.41633,1.41663,1.41615,1.41655,41900000.0
2006-10-25 03:10:00,1.4163,1.41672,1.4163,1.41669,31600000.0
2006-10-25 03:11:00,1.41628,1.41643,1.41628,1.41643,29800000.0
2006-10-25 03:12:00,1.41656,1.4166,1.41612,1.41641,43600000.0
2006-10-25 03:13:00,1.41626,1.41673,1.41626,1.4165,54100000.0
2006-10-25 03:14:00,1.41636,1.41648,1.41607,1.41639,57200000.0
2006-10-25 03:15:00,1.4161,1.41651,1.4161,1.41643,25600000.0
2006-10-25 03:16:00,1.41631,1.41633,1.41604,1.41625,39900000.0
2006-10-25 03:17:00,1.41625,1.41653,1.41607,1.41653,57700000.0
2006-10-25 03:18:00,1.41644,1.41644,1.41609,1.4164,24200000.0
2006-10-25 03:19:00,1.41636,1.41641,1.4162,1.41638,40800000.0
2006-10-25 03:20:00,1.416,1.41638,1.41598,1.41638,38600000.0
2006-10-25 03:21:00,1.41611,1.41611,1.41594,1.41594,31300000.0
2006-10-25 03:22:00,1.41601,1.41604,1.41591,1.41596,71600000.0
2006-10-25 03:23:00,1.41602,1.4161,1.41597,1.41602,80600000.0
2006-10-25 03:24:00,1.41588,1.41602,1.41584,1.41584,65600000.0
2006-10-25 03:25:00,1.41621,1.41621,1.41577,1.4159,28000000.0
2006-10-25 03:26:00,1.41574,1.41595,1.41574,1.41595,164500001.0
2006-10-25 03:27:00,1.41601,1.41603,1.41586,1.41596,109800001.0
2006-10-25 03:28:00,1.4159,1.41608,1.41585,1.41604,52600000.0
2006-10-25 03:29:00,1.41604,1.41604,1.41595,1.41596,63400000.0
2006-10-25 03:30:00,1.41594,1.41634,1.41594,1.41619,71200000.0
2006-10-25 03:31:00,1.41623,1.41653,1.41623,1.41647,32800000.0
2006-10-25 03:32:00,1.41633,1.4165,1.41623,1.41623,40000000.0
2006-10-25 03:33:00,1.41606,1.41654,1.41606,1.41654,35000000.0
2006-10-25 03:34:00,1.41666,1.41666,1.41614,1.41614,25400000.0
2006-10-25 03:35:00,1.41622,1.4163,1.41601,1.41623,74300000.0
2006-10-25 03:36:00,1.4164,1.41672,1.41617,1.41671,37600000.0
2006-10-25 03:37:00,1.41666,1.41666,1.41617,1.41657,37000000.0
2006-10-25 03:38:00,1.41652,1.41658,1.41622,1.41639,31000000.0
2006-10-25 03:39:00,1.41603,1.41611,1.41594,1.41601,84400000.0
2006-10-25 03:40:00,1.41594,1.41636,1.41581,1.41636,136100000.0
2006-10-25 03:41:00,1.41646,1.41663,1.41645,1.41645,85600001.0
2006-10-25 03:42:00,1.41622,1.41638,1.4162,1.41638,72600000.0
2006-10-25 03:43:00,1.4166,1.4167,1.4166,1.4166,30800000.0
2006-10-25 03:44:00,1.41625,1.41646,1.41619,1.41642,30800000.0
2006-10-25 03:45:00,1.41647,1.41661,1.41642,1.41661,26400000.0
2006-10-25 03:46:00,1.41621,1.41625,1.41608,1.41608,42400000.0
2006-10-25 03:47:00,1.41604,1.41624,1.41604,1.41609,27400000.0
2006-10-25 03:48:00,1.41641,1.41646,1.41619,1.41633,29200000.0
2006-10-25 03:49:00,1.41646,1.4165,1.41622,1.41622,40000000.0
2006-10-25 03:50:00,1.41636,1.41655,1.4162,1.41625,123500000.0
2006-10-25 03:51:00,1.41637,1.41637,1.41618,1.41618,30600000.0
2006-10-25 03:52:00,1.41628,1.41631,1.41594,1.41607,109300000.0
2006-10-25 03:53:00,1.41602,1.41602,1.41582,1.41585,70100000.0
2006-10-25 03:54:00,1.41586,1.4163,1.41585,1.41597,41800001.0
2006-10-25 03:55:00,1.41627,1.41633,1.4161,1.4163,38200000.0
2006-10-25 03:56:00,1.41614,1.41627,1.41611,1.41611,20600000.0
2006-10-25 03:57:00,1.4156,1.41575,1.41556,1.41568,160300000.0
2006-10-25 03:58:00,1.41562,1.4163,1.41544,1.41563,227400000.0
2006-10-25 03:59:00,1.416,1.41622,1.4159,1.41602,150900000.0
2006-10-25 04:00:00,1.41608,1.41609,1.41594,1.41608,84000001.0
2006-10-25 04:01:00,1.41609,1.41629,1.41597,1.41618,118400000.0
2006-10-25 04:02:00,1.41609,1.41629,1.4159,1.4159,144700000.0
2006-10-25 04:03:00,1.41596,1.41596,1.41574,1.41596,98400000.0
2006-10-25 04:04:00,1.41583,1.41596,1.41578,1.4159,114200000.0
2006-10-25 04:05:00,1.41582,1.41643,1.41579,1.41633,205400000.0
2006-10-25 04:06:00,1.41595,1.41641,1.41593,1.41606,145700001.0
2006-10-25 04:07:00,1.41616,1.41626,1.41603,1.41604,142300000.0
2006-10-25 04:08:00,1.41637,1.41644,1.41637,1.41639,16600000.0
2006-10-25 04:09:00,1.41648,1.41651,1.41621,1.41651,31000000.0
2006-10-25 04:10:00,1.41637,1.41637,1.41596,1.4161,120300000.0
2006-10-25 04:11:00,1.41608,1.41621,1.41579,1.41587,32200000.0
2006-10-25 04:12:00,1.41588,1.41602,1.41588,1.41591,74900000.0
2006-10-25 04:13:00,1.41589,1.41606,1.41586,1.41588,60600000.0
2006-10-25 04:14:00,1.41594,1.41604,1.41594,1.41602,94700000.0
2006-10-25 04:15:00,1.41613,1.41639,1.41609,1.41624,78000000.0
2006-10-25 04:16:00,1.41613,1.41631,1.41603,1.41613,92300000.0
2006-10-25 04:17:00,1.41618,1.41627,1.41603,1.41603,42200000.0
2006-10-25 04:18:00,1.41607,1.41619,1.41598,1.41602,136300001.0
2006-10-25 04:19:00,1.41608,1.41615,1.41605,1.41613,55400000.0
2006-10-25 04:20:00,1.41613,1.4163,1.41608,1.41608,175500000.0
2006-10-25 04:21:00,1.41609,1.41619,1.41609,1.41609,37200000.0
2006-10-25 04:22:00,1.41609,1.4165,1.41595,1.4165,40200000.0
2006-10-25 04:23:00,1.41609,1.41617,1.41609,1.41609,29600000.0
2006-10-25 04:24:00,1.4161,1.41618,1.41608,1.41613,133300000.0
2006-10-25 04:25:00,1.41596,1.41632,1.41581,1.41617,195100000.0
2006-10-25 04:26:00,1.41621,1.41621,1.41601,1.41606,122400000.0
2006-10-25 04:27:00,1.41613,1.41621,1.41603,1.41609,70100000.0
2006-10-25 04:28:00,1.41616,1.41621,1.41611,1.41611,58600001.0
2006-10-25 04:29:00,1.416,1.41651,1.41585,1.41619,95600000.0
2006-10-25 04:30:00,1.41583,1.41633,1.41583,1.41601,93500000.0
2006-10-25 04:31:00,1.41578,1.41585,1.41556,1.41584,30400000.0
2006-10-25 04:32:00,1.41606,1.41606,1.41594,1.41601,45900000.0
2006-10-25 04:33:00,1.41619,1.41619,1.41599,1.41609,50200000.0
2006-10-25 04:34:00,1.41613,1.41616,1.41604,1.4161,28000000.0
2006-10-25 04:35:00,1.41577,1.41596,1.41576,1.41582,41000000.0
2006-10-25 04:36:00,1.41613,1.41635,1.41556,1.41625,181000000.0
2006-10-25 04:37:00,1.41625,1.41644,1.41592,1.41607,111900000.0
2006-10-25 04:38:00,1.41602,1.41602,1.41572,1.41583,42000000.0
2006-10-25 04:39:00,1.41569,1.41594,1.41558,1.41558,55000000.0
2006-10-25 04:40:00,1.41552,1.41583,1.41552,1.41583,33100000.0
2006-10-25 04:41:00,1.41556,1.4158,1.41555,1.4158,72100001.0
2006-10-25 04:42:00,1.41565,1.41581,1.41561,1.41579,72600000.0
2006-10-25 04:43:00,1.41559,1.41559,1.41526,1.41526,48600000.0
2006-10-25 04:44:00,1.41518,1.41569,1.41518,1.41569,41100000.0
2006-10-25 04:45:00,1.41569,1.41569,1.4152,1.41528,27000000.0
2006-10-25 04:46:00,1.41506,1.41531,1.41506,1.41522,39200000.0
2006-10-25 04:47:00,1.41514,1.41562,1.41514,1.41562,97200000.0
2006-10-25 04:48:00,1.41541,1.41577,1.41541,1.41553,48600000.0
2006-10-25 04:49:00,1.41521,1.41521,1.41464,1.41464,62300000.0
2006-10-25 04:50:00,1.41484,1.41512,1.41468,1.41512,49800000.0
2006-10-25 04:51:00,1.41482,1.41482,1.41466,1.41466,41400000.0
2006-10-25 04:52:00,1.41467,1.4153,1.41467,1.41473,62200001.0
2006-10-25 04:53:00,1.41466,1.41473,1.41418,1.41418,39600000.0
2006-10-25 04:54:00,1.41402,1.41447,1.41402,1.41417,57700000.0
2006-10-25 04:55:00,1.41446,1.41474,1.41408,1.41474,38500000.0
2006-10-25 04:56:00,1.41442,1.41466,1.41441,1.41449,38500000.0
2006-10-25 04:57:00,1.41412,1.41444,1.41399,1.41399,84300000.0
2006-10-25 04:58:00,1.41403,1.41453,1.41403,1.4143,39200000.0
2006-10-25 04:59:00,1.41398,1.4142,1.41394,1.41395,98800000.0
2006-10-25 05:00:00,1.41437,1.41447,1.41431,1.41447,43800000.0
2006-10-25 05:01:00,1.41435,1.41467,1.41435,1.41467,42600000.0
2006-10-25 05:02:00,1.41465,1.4148,1.41445,1.41462,25600000.0
2006-10-25 05:03:00,1.4144,1.41468,1.41438,1.41454,158600000.0
2006-10-25 05:04:00,1.41456,1.41458,1.41449,1.41456,213600000.0
2006-10-25 05:05:00,1.41454,1.41457,1.41444,1.41451,174600001.0
2006-10-25 05:06:00,1.41455,1.41455,1.41428,1.41447,176600000.0
2006-10-25 05:07:00,1.4144,1.41483,1.41437,1.41441,300100003.0
2006-10-25 05:08:00,1.41464,1.41475,1.4145,1.41457,285500001.0
2006-10-25 05:09:00,1.41445,1.41479,1.41444,1.41445,201100000.0
2006-10-25 05:10:00,1.41453,1.41474,1.41449,1.41474,221900000.0
2006-10-25 05:11:00,1.41475,1.41489,1.41469,1.41472,133300000.0
2006-10-25 05:12:00,1.41477,1.41482,1.41472,1.41472,119200000.0
2006-10-25 05:13:00,1.41474,1.4149,1.41464,1.41464,137200000.0
2006-10-25 05:14:00,1.41452,1.41457,1.41443,1.41446,239700001.0
2006-10-25 05:15:00,1.41458,1.4148,1.41451,1.41466,37800000.0
2006-10-25 05:16:00,1.41468,1.4148,1.41443,1.41459,194500000.0
2006-10-25 05:17:00,1.41469,1.41493,1.41454,1.41493,163800000.0
2006-10-25 05:18:00,1.415,1.41511,1.41483,1.41499,280100000.0
2006-10-25 05:19:00,1.4148,1.41537,1.4148,1.415,255100000.0
2006-10-25 05:20:00,1.41506,1.41522,1.41494,1.41501,256500001.0
2006-10-25 05:21:00,1.41489,1.41528,1.41487,1.41507,300500001.0
2006-10-25 05:22:00,1.41508,1.41515,1.415,1.41505,210800000.0
2006-10-25 05:23:00,1.415,1.41513,1.415,1.41508,117900000.0
2006-10-25 05:24:00,1.41505,1.41508,1.415,1.41503,264300003.0
2006-10-25 05:25:00,1.4152,1.41537,1.415,1.41505,228700001.0
2006-10-25 05:26:00,1.41526,1.41555,1.41522,1.4153,135400001.0
2006-10-25 05:27:00,1.41551,1.41554,1.41513,1.41541,179400000.0
2006-10-25 05:28:00,1.41538,1.41558,1.41522,1.41554,208800000.0
2006-10-25 05:29:00,1.41558,1.4158,1.41546,1.41552,257000001.0
2006-10-25 05:30:00,1.41551,1.4157,1.41527,1.4153,187000000.0
2006-10-25 05:31:00,1.4153,1.4156,1.41527,1.41535,89000001.0
2006-10-25 05:32:00,1.4155,1.41563,1.41545,1.41555,204900003.0
2006-10-25 05:33:00,1.41552,1.41565,1.41543,1.41551,255000001.0
2006-10-25 05:34:00,1.41544,1.41571,1.41536,1.41538,239000001.0
2006-10-25 05:35:00,1.41578,1.41627,1.41578,1.41627,25400000.0
2006-10-25 05:36:00,1.41607,1.41617,1.41591,1.41599,196700000.0
2006-10-25 05:37:00,1.41596,1.4161,1.41588,1.41592,184600000.0
2006-10-25 05:38:00,1.41595,1.41619,1.41592,1.41617,136700000.0
2006-10-25 05:39:00,1.41622,1.41632,1.41612,1.41632,120400000.0
2006-10-25 05:40:00,1.41604,1.41632,1.41594,1.41603,197300000.0
2006-10-25 05:41:00,1.41587,1.41607,1.41574,1.41584,120300001.0
2006-10-25 05:42:00,1.41595,1.41607,1.41588,1.41594,195800000.0
2006-10-25 05:43:00,1.41579,1.41589,1.41578,1.41584,79300000.0
2006-10-25 05:44:00,1.4159,1.41619,1.41589,1.41602,118800000.0
2006-10-25 05:45:00,1.4161,1.41637,1.41605,1.41614,149600000.0
2006-10-25 05:46:00,1.4162,1.41639,1.41616,1.41635,185000000.0
2006-10-25 05:47:00,1.4164,1.41643,1.41623,1.41635,209000002.0
2006-10-25 05:48:00,1.41604,1.41632,1.416,1.41603,271400002.0
2006-10-25 05:49:00,1.41586,1.41591,1.41545,1.41545,202400001.0
2006-10-25 05:50:00,1.41545,1.4158,1.41545,1.41562,295300000.0
2006-10-25 05:51:00,1.41568,1.41568,1.41548,1.41552,185200001.0
2006-10-25 05:52:00,1.41551,1.4158,1.41543,1.4158,161900000.0
2006-10-25 05:53:00,1.41576,1.41581,1.41542,1.41542,106300000.0
2006-10-25 05:54:00,1.41554,1.41582,1.41543,1.4158,189600000.0
2006-10-25 05:55:00,1.41584,1.4159,1.41544,1.4157,186400000.0
2006-10-25 05:56:00,1.41565,1.41583,1.41552,1.41559,126000000.0
2006-10-25 05:57:00,1.4156,1.41572,1.41559,1.41559,178600000.0
2006-10-25 05:58:00,1.41572,1.41587,1.41565,1.41565,158800000.0
2006-10-25 05:59:00,1.41567,1.41567,1.41549,1.41552,78800000.0
2006-10-25 06:00:00,1.41573,1.41577,1.4156,1.41561,188400000.0
2006-10-25 06:01:00,1.41559,1.41582,1.41552,1.41554,160500000.0
2006-10-25 06:02:00,1.41551,1.41568,1.41548,1.41555,279000001.0
2006-10-25 06:03:00,1.41562,1.41569,1.41551,1.41561,26600000.0
2006-10-25 06:04:00,1.41543,1.41552,1.41527,1.41537,164700000.0
2006-10-25 06:05:00,1.41536,1.41555,1.41519,1.41523,441600001.0
2006-10-25 06:06:00,1.41527,1.41553,1.41527,1.41553,79600000.0
2006-10-25 06:07:00,1.41554,1.41554,1.41526,1.41539,356900000.0
2006-10-25 06:08:00,1.41534,1.41546,1.41505,1.41506,527500001.0
2006-10-25 06:09:00,1.41496,1.41533,1.41481,1.41505,424700000.0
2006-10-25 06:10:00,1.41504,1.41519,1.41492,1.4151,308700000.0
2006-10-25 06:11:00,1.41504,1.41506,1.41485,1.41492,451500003.0
2006-10-25 06:12:00,1.41488,1.41513,1.41483,1.41508,237200001.0
2006-10-25 06:13:00,1.41502,1.41525,1.41479,1.41479,378400002.0
2006-10-25 06:14:00,1.41505,1.41531,1.41493,1.41493,419600002.0
2006-10-25 06:15:00,1.41491,1.41511,1.4149,1.41511,179600000.0
2006-10-25 06:16:00,1.41511,1.41512,1.41494,1.41502,209900001.0
2006-10-25 06:17:00,1.41478,1.41493,1.41478,1.41478,139900000.0
2006-10-25 06:18:00,1.41482,1.41504,1.41481,1.41481,257100000.0
2006-10-25 06:19:00,1.4149,1.41514,1.4149,1.41514,174200000.0
2006-10-25 06:20:00,1.41512,1.41527,1.41502,1.41505,299500002.0
2006-10-25 06:21:00,1.41515,1.4152,1.41499,1.41507,235000000.0
2006-10-25 06:22:00,1.41514,1.41548,1.41513,1.41528,257700000.0
2006-10-25 06:23:00,1.41513,1.41537,1.41513,1.41519,292400000.0
2006-10-25 06:24:00,1.4151,1.41519,1.41491,1.41506,328300000.0
2006-10-25 06:25:00,1.41514,1.41522,1.41509,1.41517,237300001.0
2006-10-25 06:26:00,1.41512,1.41523,1.41503,1.41513,329200000.0
2006-10-25 06:27:00,1.41504,1.41511,1.41496,1.41506,317800000.0
2006-10-25 06:28:00,1.41501,1.4152,1.41491,1.41504,393500001.0
2006-10-25 06:29:00,1.41504,1.41506,1.41486,1.41487,89000000.0
2006-10-25 06:30:00,1.41483,1.41507,1.41481,1.41489,263500000.0
2006-10-25 06:31:00,1.41492,1.41505,1.41481,1.41494,170500000.0
2006-10-25 06:32:00,1.41492,1.41496,1.41474,1.41474,179900000.0
2006-10-25 06:33:00,1.41482,1.41522,1.41479,1.41501,300900000.0
2006-10-25 06:34:00,1.415,1.4151,1.4149,1.41505,228700000.0
2006-10-25 06:35:00,1.41503,1.41526,1.41503,1.41509,121800000.0
2006-10-25 06:36:00,1.41508,1.41508,1.41486,1.41486,73600000.0
2006-10-25 06:37:00,1.41494,1.41509,1.41484,1.41509,226000002.0
2006-10-25 06:38:00,1.41519,1.41546,1.41519,1.41526,117600000.0
2006-10-25 06:39:00,1.41541,1.41557,1.4154,1.41557,40000000.0
2006-10-25 06:40:00,1.41567,1.41623,1.41567,1.41612,132600000.0
2006-10-25 06:41:00,1.41608,1.41647,1.41606,1.41612,184000001.0
2006-10-25 06:42:00,1.41616,1.41616,1.41593,1.41615,278900000.0
2006-10-25 06:43:00,1.41617,1.41623,1.41611,1.41611,140100000.0
2006-10-25 06:44:00,1.41605,1.41605,1.41587,1.4159,312700001.0
2006-10-25 06:45:00,1.41592,1.41608,1.41585,1.41608,231200000.0
2006-10-25 06:46:00,1.41619,1.41626,1.41612,1.41619,235400000.0
2006-10-25 06:47:00,1.41617,1.41625,1.41605,1.41611,234600001.0
2006-10-25 06:48:00,1.41591,1.41606,1.4158,1.41587,50200001.0
2006-10-25 06:49:00,1.41573,1.41595,1.41561,1.41563,275200000.0
2006-10-25 06:50:00,1.41579,1.4159,1.41572,1.41577,30400000.0
2006-10-25 06:51:00,1.41593,1.41593,1.41542,1.4157,34200000.0
2006-10-25 06:52:00,1.41559,1.41587,1.41559,1.41576,227900000.0
2006-10-25 06:53:00,1.41584,1.41611,1.41584,1.41591,210900000.0
2006-10-25 06:54:00,1.41586,1.4161,1.41563,1.4158,455100001.0
2006-10-25 06:55:00,1.41581,1.4159,1.41568,1.41575,305300000.0
2006-10-25 06:56:00,1.41591,1.41595,1.41585,1.41585,31200000.0
2006-10-25 06:57:00,1.41591,1.41599,1.41587,1.41587,77100000.0
2006-10-25 06:58:00,1.41566,1.41566,1.4153,1.41544,225700001.0
2006-10-25 06:59:00,1.41532,1.41552,1.4152,1.4152,322300000.0
2006-10-25 07:00:00,1.4153,1.41535,1.41523,1.41525,129600000.0
2006-10-25 07:01:00,1.4151,1.41525,1.4151,1.41523,325700002.0
2006-10-25 07:03:00,1.41515,1.41536,1.41512,1.41529,152600001.0
2006-10-25 07:04:00,1.41534,1.41544,1.41526,1.41534,324700000.0
2006-10-25 07:05:00,1.41531,1.41531,1.41515,1.41521,123400000.0
2006-10-25 07:06:00,1.41521,1.41529,1.41502,1.41522,223300000.0
2006-10-25 07:07:00,1.41534,1.41541,1.4152,1.41534,201100001.0
2006-10-25 07:08:00,1.41536,1.41546,1.41521,1.41531,251300000.0
2006-10-25 07:09:00,1.41538,1.41552,1.41532,1.41532,243300001.0
2006-10-25 07:10:00,1.41541,1.41546,1.41525,1.4153,453000000.0
2006-10-25 07:11:00,1.41529,1.41537,1.41518,1.41531,394300002.0
2006-10-25 07:12:00,1.41532,1.41549,1.41529,1.41543,330200000.0
2006-10-25 07:13:00,1.41545,1.41547,1.41529,1.41537,253300000.0
2006-10-25 07:14:00,1.41535,1.41542,1.41527,1.41532,520900001.0
2006-10-25 07:15:00,1.41552,1.41575,1.41523,1.41575,260000000.0
2006-10-25 07:16:00,1.41571,1.41581,1.41566,1.41578,182100001.0
2006-10-25 07:17:00,1.41565,1.41579,1.41553,1.41555,221000000.0
2006-10-25 07:18:00,1.41558,1.4158,1.41555,1.41567,454800000.0
2006-10-25 07:19:00,1.4156,1.41571,1.41544,1.4156,408800003.0
2006-10-25 07:20:00,1.41561,1.41571,1.41545,1.41558,432200000.0
2006-10-25 07:21:00,1.41544,1.41558,1.41529,1.41529,267600000.0
2006-10-25 07:22:00,1.41547,1.41578,1.41542,1.41557,332600000.0
2006-10-25 07:23:00,1.41587,1.41608,1.41572,1.41597,431600000.0
2006-10-25 07:24:00,1.41584,1.41586,1.41553,1.41556,299600000.0
2006-10-25 07:25:00,1.41565,1.41579,1.41555,1.41579,353100001.0
2006-10-25 07:26:00,1.41577,1.41597,1.41564,1.41571,295200000.0
2006-10-25 07:27:00,1.41568,1.41586,1.41557,1.41586,132400000.0
2006-10-25 07:28:00,1.41586,1.41586,1.41566,1.41566,271000000.0
2006-10-25 07:29:00,1.41578,1.41587,1.4156,1.41562,220000000.0
2006-10-25 07:30:00,1.41569,1.41584,1.41564,1.41576,551400004.0
2006-10-25 07:31:00,1.41564,1.41585,1.41555,1.41555,246100000.0
2006-10-25 07:32:00,1.41555,1.41571,1.41546,1.41563,468600001.0
2006-10-25 07:33:00,1.41559,1.41576,1.41551,1.41562,392100000.0
2006-10-25 07:34:00,1.41569,1.41596,1.41565,1.41588,229700000.0
2006-10-25 07:35:00,1.41587,1.41597,1.41563,1.41573,306300004.0
2006-10-25 07:36:00,1.41578,1.4161,1.41573,1.41595,397800000.0
2006-10-25 07:37:00,1.41594,1.41604,1.41577,1.41587,246900003.0
2006-10-25 07:38:00,1.41577,1.41591,1.41574,1.41576,35000000.0
2006-10-25 07:39:00,1.4156,1.41569,1.41549,1.41562,381100001.0
2006-10-25 07:40:00,1.41554,1.41566,1.41541,1.41549,308000000.0
2006-10-25 07:41:00,1.41546,1.41564,1.41534,1.41542,609000000.0
2006-10-25 07:42:00,1.41549,1.41549,1.41524,1.41536,411400000.0
2006-10-25 07:43:00,1.41541,1.4157,1.41537,1.41547,187600002.0
2006-10-25 07:44:00,1.41538,1.41538,1.41492,1.41501,378300002.0
2006-10-25 07:45:00,1.41514,1.41522,1.41497,1.41506,384000001.0
2006-10-25 07:46:00,1.41505,1.41525,1.41494,1.41497,420300002.0
2006-10-25 07:47:00,1.41504,1.41522,1.41481,1.41493,643800000.0
2006-10-25 07:48:00,1.41493,1.41519,1.41482,1.41482,729000000.0
2006-10-25 07:49:00,1.41491,1.41506,1.41466,1.41473,670100003.0
2006-10-25 07:50:00,1.41476,1.41488,1.4145,1.41453,606100004.0
2006-10-25 07:51:00,1.41483,1.41492,1.41461,1.41486,571800001.0
2006-10-25 07:52:00,1.41484,1.41492,1.41472,1.41482,450100001.0
2006-10-25 07:53:00,1.41475,1.41499,1.41456,1.41482,503500002.0
2006-10-25 07:54:00,1.4148,1.41494,1.41469,1.41474,378900001.0
2006-10-25 07:55:00,1.41448,1.41451,1.41428,1.41438,412600001.0
2006-10-25 07:56:00,1.41442,1.41461,1.4143,1.4145,689700001.0
2006-10-25 07:57:00,1.41445,1.41461,1.41429,1.41441,567300000.0
2006-10-25 07:58:00,1.41449,1.41459,1.41436,1.41441,685800000.0
2006-10-25 07:59:00,1.41448,1.41476,1.41442,1.41454,474300000.0
2006-10-25 08:00:00,1.41451,1.41462,1.41439,1.41457,444000004.0
2006-10-25 08:01:00,1.41437,1.4148,1.41437,1.41466,433700001.0
2006-10-25 08:02:00,1.4147,1.41486,1.41467,1.41477,236200000.0
2006-10-25 08:03:00,1.41491,1.41522,1.41476,1.41476,472800000.0
2006-10-25 08:04:00,1.41473,1.41498,1.41466,1.41498,386300001.0
2006-10-25 08:05:00,1.415,1.415,1.41464,1.41474,276600000.0
2006-10-25 08:06:00,1.41496,1.41496,1.41444,1.41483,717300004.0
2006-10-25 08:07:00,1.41473,1.41497,1.41459,1.41497,495900000.0
2006-10-25 08:08:00,1.41517,1.41531,1.41511,1.41531,397200002.0
2006-10-25 08:09:00,1.41529,1.41543,1.41507,1.41525,500100001.0
2006-10-25 08:10:00,1.41532,1.41549,1.41513,1.41537,576800004.0
2006-10-25 08:11:00,1.41527,1.41544,1.41513,1.41527,272700000.0
2006-10-25 08:12:00,1.41526,1.41542,1.41508,1.41541,466600004.0
2006-10-25 08:13:00,1.41526,1.41538,1.41503,1.41503,245000000.0
2006-10-25 08:14:00,1.41479,1.41491,1.41479,1.41481,107000000.0
2006-10-25 08:15:00,1.41481,1.41507,1.41479,1.41498,285100000.0
2006-10-25 08:16:00,1.41503,1.4152,1.41499,1.41508,308100002.0
2006-10-25 08:17:00,1.41512,1.41519,1.41501,1.41506,272300000.0
2006-10-25 08:18:00,1.41499,1.41515,1.41496,1.41515,170500000.0
2006-10-25 08:19:00,1.41519,1.41532,1.41511,1.41529,269700000.0
2006-10-25 08:20:00,1.4153,1.4154,1.41514,1.41519,298500000.0
2006-10-25 08:21:00,1.41518,1.41531,1.41504,1.41509,518600001.0
2006-10-25 08:22:00,1.41502,1.41515,1.41494,1.41502,322600001.0
2006-10-25 08:23:00,1.41498,1.41513,1.41492,1.41494,220300000.0
2006-10-25 08:24:00,1.41496,1.41522,1.41489,1.41496,381200001.0
2006-10-25 08:25:00,1.41501,1.41515,1.41492,1.41493,591900002.0
2006-10-25 08:26:00,1.41493,1.41511,1.41491,1.41501,347500001.0
2006-10-25 08:27:00,1.41504,1.41507,1.41483,1.41499,425100002.0
2006-10-25 08:28:00,1.415,1.41522,1.4149,1.41511,600100001.0
2006-10-25 08:29:00,1.41506,1.41512,1.41488,1.41493,427700002.0
2006-10-25 08:30:00,1.41479,1.41507,1.41479,1.41484,413100000.0
2006-10-25 08:31:00,1.41475,1.415,1.41471,1.41499,262400001.0
2006-10-25 08:32:00,1.41505,1.4153,1.41495,1.41513,302800000.0
2006-10-25 08:33:00,1.41499,1.41507,1.41496,1.41507,196500000.0
2006-10-25 08:34:00,1.41508,1.41514,1.41491,1.41493,616400000.0
2006-10-25 08:35:00,1.41499,1.41518,1.41484,1.41488,491800001.0
2006-10-25 08:36:00,1.41486,1.41517,1.41477,1.41515,394800000.0
2006-10-25 08:37:00,1.4151,1.41523,1.41503,1.41522,302900000.0
2006-10-25 08:38:00,1.41518,1.4154,1.4151,1.41529,338500001.0
2006-10-25 08:39:00,1.41548,1.41562,1.41516,1.41516,556400002.0
2006-10-25 08:40:00,1.41505,1.41546,1.41505,1.41523,320600001.0
2006-10-25 08:41:00,1.4154,1.41555,1.41511,1.41544,552300000.0
2006-10-25 08:42:00,1.41549,1.41551,1.41523,1.41533,483500000.0
2006-10-25 08:43:00,1.41532,1.41569,1.41521,1.41521,310900000.0
2006-10-25 08:44:00,1.41525,1.4154,1.41507,1.41523,430800001.0
2006-10-25 08:45:00,1.41528,1.41544,1.41508,1.41514,683000002.0
2006-10-25 08:46:00,1.41534,1.41554,1.41521,1.41536,740900000.0
2006-10-25 08:47:00,1.4154,1.4154,1.41516,1.4153,536500002.0
2006-10-25 08:48:00,1.41534,1.41559,1.41531,1.41539,362600003.0
2006-10-25 08:49:00,1.41527,1.41575,1.41527,1.41558,472400000.0
2006-10-25 08:50:00,1.4158,1.4158,1.41548,1.4156,519400000.0
2006-10-25 08:51:00,1.41557,1.416,1.41556,1.41568,563000000.0
2006-10-25 08:52:00,1.41582,1.41601,1.41554,1.41578,604800002.0
2006-10-25 08:53:00,1.41582,1.41582,1.41533,1.41547,515200000.0
2006-10-25 08:54:00,1.4154,1.41553,1.41521,1.41546,735700003.0
2006-10-25 08:55:00,1.41557,1.41574,1.41545,1.41565,621900002.0
2006-10-25 08:56:00,1.41577,1.41605,1.41567,1.41585,532600001.0
2006-10-25 08:57:00,1.41573,1.41573,1.41536,1.41553,555100001.0
2006-10-25 08:58:00,1.41557,1.41587,1.4155,1.41558,446700003.0
2006-10-25 08:59:00,1.41551,1.41563,1.41534,1.41535,358700000.0
2006-10-25 09:00:00,1.41531,1.41557,1.41522,1.41557,453700001.0
2006-10-25 09:01:00,1.41553,1.41565,1.4154,1.41546,449200000.0
2006-10-25 09:02:00,1.41539,1.41561,1.41533,1.41544,695700002.0
2006-10-25 09:03:00,1.41534,1.41546,1.41514,1.41514,655700004.0
2006-10-25 09:04:00,1.41545,1.4156,1.41523,1.41535,648500001.0
2006-10-25 09:05:00,1.41529,1.41555,1.41516,1.41555,595800001.0
2006-10-25 09:06:00,1.41542,1.4157,1.41532,1.41559,561100000.0
2006-10-25 09:07:00,1.41535,1.41543,1.4152,1.41536,313400000.0
2006-10-25 09:08:00,1.41539,1.41556,1.41538,1.41553,202300000.0
2006-10-25 09:09:00,1.41551,1.41551,1.41522,1.41529,280600000.0
2006-10-25 09:10:00,1.41512,1.41529,1.41494,1.41494,272500000.0
2006-10-25 09:11:00,1.41491,1.41529,1.41484,1.41494,633500003.0
2006-10-25 09:12:00,1.41491,1.41503,1.41478,1.41492,471000002.0
2006-10-25 09:13:00,1.41483,1.41515,1.41468,1.41469,492400002.0
2006-10-25 09:14:00,1.41469,1.41494,1.41458,1.41494,358400003.0
2006-10-25 09:15:00,1.4149,1.4149,1.41445,1.41471,427500001.0
2006-10-25 09:16:00,1.41473,1.41494,1.4147,1.41479,454100002.0
2006-10-25 09:17:00,1.4147,1.41487,1.4146,1.41478,582000000.0
2006-10-25 09:18:00,1.41477,1.41495,1.41474,1.41484,175100000.0
2006-10-25 09:19:00,1.41482,1.41503,1.4147,1.41474,535500003.0
2006-10-25 09:20:00,1.41467,1.41491,1.41467,1.41477,252000000.0
2006-10-25 09:21:00,1.41482,1.41529,1.41479,1.41523,321300001.0
2006-10-25 09:22:00,1.41533,1.41558,1.41533,1.41547,315600000.0
2006-10-25 09:23:00,1.41563,1.41565,1.41545,1.41563,355600001.0
2006-10-25 09:24:00,1.41569,1.41591,1.41545,1.41566,313900001.0
2006-10-25 09:25:00,1.41578,1.41598,1.41574,1.41592,403600000.0
2006-10-25 09:26:00,1.41578,1.41591,1.41559,1.41562,620100002.0
2006-10-25 09:27:00,1.41561,1.41586,1.41561,1.41563,404500000.0
2006-10-25 09:28:00,1.41564,1.41581,1.41552,1.4157,464700002.0
2006-10-25 09:29:00,1.4157,1.41587,1.41559,1.41577,405500000.0
2006-10-25 09:30:00,1.41577,1.41601,1.41558,1.41565,629200003.0
2006-10-25 09:31:00,1.41553,1.41595,1.41553,1.4157,332900000.0
2006-10-25 09:32:00,1.41567,1.41581,1.41554,1.41574,415100001.0
2006-10-25 09:33:00,1.41569,1.41587,1.41563,1.41569,288000000.0
2006-10-25 09:34:00,1.41572,1.41611,1.41559,1.41603,452500000.0
2006-10-25 09:35:00,1.41608,1.41623,1.41605,1.41621,232500001.0
2006-10-25 09:36:00,1.41629,1.41656,1.41607,1.41631,397300000.0
2006-10-25 09:37:00,1.41638,1.41642,1.41605,1.41622,397800000.0
2006-10-25 09:38:00,1.4161,1.41644,1.4161,1.41621,414200000.0
2006-10-25 09:39:00,1.41627,1.41644,1.41616,1.41627,389100000.0
2006-10-25 09:40:00,1.41622,1.41634,1.416,1.41634,409200000.0
2006-10-25 09:41:00,1.41639,1.41639,1.41621,1.41627,461200001.0
2006-10-25 09:42:00,1.41632,1.4165,1.41619,1.41627,474600001.0
2006-10-25 09:43:00,1.41631,1.41641,1.41613,1.41623,293600000.0
2006-10-25 09:44:00,1.41622,1.41647,1.41619,1.4162,450600002.0
2006-10-25 09:45:00,1.4164,1.41681,1.4164,1.41674,550500001.0
2006-10-25 09:46:00,1.41676,1.41682,1.41667,1.41669,295500000.0
2006-10-25 09:47:00,1.41678,1.4168,1.41659,1.41662,456400003.0
2006-10-25 09:48:00,1.4167,1.41685,1.41648,1.41652,381200002.0
2006-10-25 09:49:00,1.41656,1.41697,1.41653,1.41676,549900001.0
2006-10-25 09:50:00,1.41653,1.41667,1.41643,1.4165,454700003.0
2006-10-25 09:51:00,1.4165,1.41685,1.41648,1.41662,480000001.0
2006-10-25 09:52:00,1.41654,1.41671,1.41631,1.41635,441100000.0
2006-10-25 09:53:00,1.41638,1.41656,1.41634,1.41642,373000000.0
2006-10-25 09:54:00,1.4164,1.41661,1.41632,1.41648,548800001.0
2006-10-25 09:55:00,1.41634,1.41641,1.41609,1.41633,593200000.0
2006-10-25 09:56:00,1.41617,1.41617,1.41599,1.41599,350300000.0
2006-10-25 09:57:00,1.41605,1.41624,1.41594,1.41594,604600002.0
2006-10-25 09:58:00,1.41609,1.41609,1.41579,1.41584,801900000.0
2006-10-25 09:59:00,1.41582,1.41593,1.41557,1.41585,753900001.0
2006-10-25 10:00:00,1.41597,1.41685,1.41581,1.41675,258400000.0
2006-10-25 10:01:00,1.41676,1.41676,1.41632,1.41664,642900001.0
2006-10-25 10:02:00,1.41672,1.41684,1.41644,1.41662,629300002.0
2006-10-25 10:03:00,1.41664,1.41735,1.4166,1.41735,431900002.0
2006-10-25 10:04:00,1.4171,1.41722,1.41671,1.41709,393100000.0
2006-10-25 10:05:00,1.41678,1.41686,1.41661,1.4167,519800003.0
2006-10-25 10:06:00,1.41679,1.41745,1.41674,1.41726,467800000.0
2006-10-25 10:07:00,1.41707,1.41714,1.41655,1.41655,583500000.0
2006-10-25 10:08:00,1.41621,1.41649,1.41609,1.41613,482300003.0
2006-10-25 10:09:00,1.41649,1.4167,1.41625,1.41644,509400001.0
2006-10-25 10:10:00,1.41633,1.41648,1.4163,1.41647,342900001.0
2006-10-25 10:11:00,1.41652,1.41673,1.41635,1.41646,377000000.0
2006-10-25 10:12:00,1.41633,1.41667,1.41633,1.41663,469100001.0
2006-10-25 10:13:00,1.41672,1.41678,1.41656,1.41668,499500001.0
2006-10-25 10:14:00,1.41681,1.41695,1.41668,1.41676,547400001.0
2006-10-25 10:15:00,1.41667,1.41673,1.4165,1.41656,419600001.0
2006-10-25 10:16:00,1.4167,1.41674,1.41639,1.41645,399800001.0
2006-10-25 10:17:00,1.41623,1.41642,1.41602,1.41609,266500000.0
2006-10-25 10:18:00,1.41618,1.41629,1.41609,1.4162,406100000.0
2006-10-25 10:19:00,1.41625,1.41625,1.41587,1.41605,353900000.0
2006-10-25 10:20:00,1.41608,1.41635,1.41601,1.41629,507300000.0
2006-10-25 10:21:00,1.41633,1.41645,1.41619,1.41632,359000002.0
2006-10-25 10:22:00,1.41637,1.41664,1.41636,1.4164,354100000.0
2006-10-25 10:23:00,1.41637,1.41706,1.41637,1.41689,484900001.0
2006-10-25 10:24:00,1.41695,1.41695,1.4167,1.41683,415800001.0
2006-10-25 10:25:00,1.41696,1.41713,1.41682,1.41713,332900000.0
2006-10-25 10:26:00,1.41717,1.41764,1.41703,1.41757,571000004.0
2006-10-25 10:27:00,1.41761,1.41761,1.41743,1.41746,497200000.0
2006-10-25 10:28:00,1.41745,1.41758,1.41736,1.4175,634100001.0
2006-10-25 10:29:00,1.41745,1.41748,1.41723,1.41736,518100001.0
2006-10-25 10:30:00,1.41725,1.4174,1.41698,1.41725,745000004.0
2006-10-25 10:31:00,1.41707,1.41738,1.41703,1.41709,574800003.0
2006-10-25 10:32:00,1.41686,1.41709,1.41673,1.41673,521200004.0
2006-10-25 10:33:00,1.41705,1.41722,1.41689,1.41722,528200001.0
2006-10-25 10:34:00,1.41719,1.41722,1.41688,1.41706,392400001.0
2006-10-25 10:35:00,1.41716,1.41742,1.4171,1.41717,478000000.0
2006-10-25 10:36:00,1.41712,1.41731,1.41687,1.41693,569200001.0
2006-10-25 10:37:00,1.41698,1.41711,1.41684,1.41705,593700000.0
2006-10-25 10:38:00,1.41693,1.41731,1.41693,1.41705,488000001.0
2006-10-25 10:39:00,1.41716,1.41737,1.41703,1.41714,478500000.0
2006-10-25 10:40:00,1.41695,1.41717,1.4169,1.417,349000000.0
2006-10-25 10:41:00,1.41693,1.4171,1.41671,1.41706,598000000.0
2006-10-25 10:42:00,1.41717,1.4172,1.41696,1.41709,368300001.0
2006-10-25 10:43:00,1.41712,1.41737,1.41703,1.41713,439700003.0
2006-10-25 10:44:00,1.41726,1.41738,1.41694,1.41715,530700000.0
2006-10-25 10:45:00,1.41735,1.41751,1.41711,1.41737,497000000.0
2006-10-25 10:46:00,1.41739,1.41749,1.41722,1.41743,325200003.0
2006-10-25 10:47:00,1.41744,1.41763,1.4174,1.41745,383700000.0
2006-10-25 10:48:00,1.41739,1.4175,1.41726,1.41736,496300000.0
2006-10-25 10:49:00,1.41738,1.41752,1.41727,1.41739,323700000.0
2006-10-25 10:50:00,1.41731,1.41754,1.41711,1.41739,486300000.0
2006-10-25 10:51:00,1.41717,1.41746,1.41707,1.41742,468900003.0
2006-10-25 10:52:00,1.41742,1.41742,1.41719,1.41725,347900001.0
2006-10-25 10:53:00,1.41715,1.41728,1.41708,1.41718,361300000.0
2006-10-25 10:54:00,1.41723,1.41753,1.4172,1.41746,470600001.0
2006-10-25 10:55:00,1.41749,1.41757,1.41732,1.41742,507400002.0
2006-10-25 10:56:00,1.41749,1.4176,1.41733,1.41759,477700001.0
2006-10-25 10:57:00,1.41762,1.41767,1.41738,1.41753,412600001.0
2006-10-25 10:58:00,1.41748,1.41749,1.41715,1.41733,437700001.0
2006-10-25 10:59:00,1.41709,1.41752,1.41709,1.41722,857000001.0
2006-10-25 11:00:00,1.41728,1.41755,1.41728,1.41739,488700002.0
2006-10-25 11:01:00,1.41726,1.41756,1.41717,1.41741,579400000.0
2006-10-25 11:02:00,1.41739,1.41752,1.41725,1.41731,537100002.0
2006-10-25 11:03:00,1.41734,1.41764,1.41727,1.41764,235300000.0
2006-10-25 11:04:00,1.41771,1.41785,1.4174,1.41781,597100003.0
2006-10-25 11:05:00,1.41783,1.41791,1.41756,1.41768,471000000.0
2006-10-25 11:06:00,1.41768,1.41778,1.4175,1.41766,704800004.0
2006-10-25 11:07:00,1.41774,1.41805,1.41774,1.41794,214800000.0
2006-10-25 11:08:00,1.41785,1.41804,1.41772,1.41778,368400002.0
2006-10-25 11:09:00,1.41786,1.41811,1.41786,1.41809,384500000.0
2006-10-25 11:10:00,1.41801,1.41807,1.41784,1.418,511500001.0
2006-10-25 11:11:00,1.4179,1.41824,1.41786,1.41798,551300003.0
2006-10-25 11:12:00,1.41786,1.41814,1.4178,1.4178,580700003.0
2006-10-25 11:13:00,1.41772,1.41772,1.41745,1.41762,400000001.0
2006-10-25 11:14:00,1.41769,1.41792,1.41759,1.41791,516700002.0
2006-10-25 11:15:00,1.41788,1.41797,1.41772,1.41776,471700002.0
2006-10-25 11:16:00,1.41785,1.41817,1.41782,1.41808,480000000.0
2006-10-25 11:17:00,1.4181,1.41824,1.41784,1.4181,405100000.0
2006-10-25 11:18:00,1.4181,1.41821,1.41787,1.41793,378800000.0
2006-10-25 11:19:00,1.41801,1.41827,1.41799,1.41817,385200001.0
2006-10-25 11:20:00,1.41817,1.41833,1.41804,1.4181,591400001.0
2006-10-25 11:21:00,1.41797,1.41813,1.41774,1.41805,573600002.0
2006-10-25 11:22:00,1.41778,1.41817,1.41778,1.41797,599100000.0
2006-10-25 11:23:00,1.41792,1.41807,1.41772,1.41792,585800004.0
2006-10-25 11:24:00,1.41798,1.41814,1.41795,1.41804,417700001.0
2006-10-25 11:25:00,1.41805,1.41805,1.41771,1.41785,436800001.0
2006-10-25 11:26:00,1.41782,1.41782,1.41755,1.41771,571200002.0
2006-10-25 11:27:00,1.41779,1.41787,1.41754,1.41768,548400000.0
2006-10-25 11:28:00,1.41791,1.41801,1.41767,1.41794,368900000.0
2006-10-25 11:29:00,1.41795,1.41807,1.41771,1.41789,486400002.0
2006-10-25 11:30:00,1.41786,1.41792,1.41772,1.41778,473700001.0
2006-10-25 11:31:00,1.41782,1.41809,1.41772,1.4179,635700002.0
2006-10-25 11:32:00,1.41795,1.41817,1.41779,1.41793,393900000.0
2006-10-25 11:33:00,1.41802,1.41813,1.41787,1.41804,531300002.0
2006-10-25 11:34:00,1.41806,1.4181,1.41774,1.41783,742700000.0
2006-10-25 11:35:00,1.41784,1.41797,1.41768,1.41777,577700000.0
2006-10-25 11:36:00,1.41769,1.41776,1.41752,1.41766,505200000.0
2006-10-25 11:37:00,1.41753,1.41771,1.41743,1.41756,504900002.0
2006-10-25 11:38:00,1.41767,1.41781,1.41758,1.41766,572000000.0
2006-10-25 11:39:00,1.41775,1.41782,1.4175,1.41758,670800002.0
2006-10-25 11:40:00,1.41764,1.41767,1.41738,1.41767,731000003.0
2006-10-25 11:41:00,1.4177,1.41787,1.4175,1.4177,792700001.0
2006-10-25 11:42:00,1.41773,1.41773,1.41738,1.41753,570800002.0
2006-10-25 11:44:00,1.41762,1.41812,1.41762,1.41804,646100002.0
2006-10-25 11:45:00,1.41817,1.41823,1.41786,1.41802,544300002.0
2006-10-25 11:46:00,1.41801,1.4182,1.41801,1.41817,471300000.0
2006-10-25 11:47:00,1.41809,1.41824,1.41797,1.41821,421300001.0
2006-10-25 11:48:00,1.4181,1.41837,1.41806,1.41827,578100001.0
2006-10-25 11:49:00,1.41826,1.41828,1.41798,1.41806,446000000.0
2006-10-25 11:50:00,1.41809,1.41821,1.41789,1.41808,371600000.0
2006-10-25 11:51:00,1.418,1.41815,1.41776,1.41804,167100001.0
2006-10-25 11:52:00,1.41807,1.41815,1.41793,1.41793,233600000.0
2006-10-25 11:53:00,1.41794,1.41823,1.41793,1.41807,183000000.0
2006-10-25 11:54:00,1.41806,1.41831,1.41801,1.41815,372600000.0
2006-10-25 11:55:00,1.41823,1.41823,1.41801,1.41805,534600001.0
2006-10-25 11:56:00,1.41806,1.4182,1.41788,1.41811,417100000.0
2006-10-25 11:57:00,1.41807,1.41824,1.41789,1.41803,537400001.0
2006-10-25 11:58:00,1.41806,1.41813,1.41777,1.41777,432900000.0
2006-10-25 11:59:00,1.41779,1.41802,1.41769,1.41783,465000001.0
2006-10-25 12:00:00,1.41793,1.41801,1.41772,1.41776,536200003.0
2006-10-25 12:01:00,1.41778,1.41794,1.41767,1.4179,473700001.0
2006-10-25 12:02:00,1.41792,1.41811,1.41786,1.41792,411100001.0
2006-10-25 12:03:00,1.41798,1.41807,1.41785,1.41807,368700000.0
2006-10-25 12:04:00,1.41796,1.41803,1.41779,1.41794,382200000.0
2006-10-25 12:05:00,1.41815,1.41815,1.41785,1.41793,364900000.0
2006-10-25 12:06:00,1.41788,1.41815,1.41783,1.41794,390800000.0
2006-10-25 12:07:00,1.41799,1.4181,1.41782,1.41805,346000003.0
2006-10-25 12:08:00,1.41805,1.41805,1.41761,1.41777,479400001.0
2006-10-25 12:09:00,1.41758,1.41777,1.4173,1.41775,425800000.0
2006-10-25 12:10:00,1.4177,1.4177,1.41733,1.41762,363600000.0
2006-10-25 12:11:00,1.41762,1.41771,1.41732,1.41757,252900002.0
2006-10-25 12:12:00,1.41758,1.41772,1.41754,1.41767,205300000.0
2006-10-25 12:13:00,1.41764,1.41788,1.41757,1.4177,572100003.0
2006-10-25 12:14:00,1.41771,1.41782,1.41749,1.41774,605000001.0
2006-10-25 12:15:00,1.41759,1.41774,1.41754,1.41764,329600001.0
2006-10-25 12:16:00,1.41764,1.41777,1.41754,1.41772,450800002.0
2006-10-25 12:17:00,1.41766,1.41769,1.41757,1.41766,224900000.0
2006-10-25 12:18:00,1.41773,1.41783,1.41751,1.41783,304100001.0
2006-10-25 12:19:00,1.41785,1.41785,1.41753,1.41764,448600000.0
2006-10-25 12:20:00,1.41768,1.41788,1.4176,1.41775,402400000.0
2006-10-25 12:21:00,1.41777,1.41793,1.41767,1.41776,397800000.0
2006-10-25 12:22:00,1.41777,1.4178,1.41753,1.41772,308900000.0
2006-10-25 12:23:00,1.41772,1.41804,1.41772,1.41789,385700002.0
2006-10-25 12:24:00,1.41774,1.41857,1.41774,1.41813,630200001.0
2006-10-25 12:25:00,1.41833,1.41846,1.41808,1.41825,401900001.0
2006-10-25 12:26:00,1.41823,1.41849,1.41811,1.41829,447800000.0
2006-10-25 12:27:00,1.41828,1.41851,1.41821,1.41821,429500000.0
2006-10-25 12:28:00,1.41815,1.41831,1.41802,1.41816,542800001.0
2006-10-25 12:29:00,1.41804,1.41814,1.41784,1.41798,673200002.0
2006-10-25 12:30:00,1.41796,1.41821,1.41794,1.41815,605900001.0
2006-10-25 12:31:00,1.41828,1.41844,1.41793,1.41825,662000001.0
2006-10-25 12:32:00,1.41821,1.41868,1.41811,1.41853,691100000.0
2006-10-25 12:33:00,1.41912,1.41912,1.41871,1.41879,50600001.0
2006-10-25 12:34:00,1.41851,1.41873,1.41821,1.41842,569900001.0
2006-10-25 12:35:00,1.4187,1.41872,1.41844,1.41851,614200001.0
2006-10-25 12:36:00,1.41843,1.41859,1.41837,1.4184,484400002.0
2006-10-25 12:37:00,1.41844,1.41883,1.41842,1.41862,529900003.0
2006-10-25 12:38:00,1.41879,1.41906,1.41879,1.41885,590500001.0
2006-10-25 12:39:00,1.41905,1.41923,1.41897,1.41902,426500000.0
2006-10-25 12:40:00,1.41884,1.41908,1.41882,1.41888,567900000.0
2006-10-25 12:41:00,1.41888,1.41946,1.41888,1.41942,268400001.0
2006-10-25 12:42:00,1.4195,1.41985,1.4195,1.4198,354500000.0
2006-10-25 12:43:00,1.41971,1.41978,1.41934,1.41934,485400002.0
2006-10-25 12:44:00,1.41923,1.41938,1.4191,1.41929,366100001.0
2006-10-25 12:45:00,1.41934,1.41936,1.41901,1.41929,462200000.0
2006-10-25 12:46:00,1.4192,1.41943,1.41911,1.41942,406200003.0
2006-10-25 12:47:00,1.41945,1.4196,1.41937,1.41939,381600002.0
2006-10-25 12:48:00,1.41925,1.41927,1.41893,1.41893,468300001.0
2006-10-25 12:49:00,1.41883,1.41925,1.41879,1.41902,586800001.0
2006-10-25 12:50:00,1.41898,1.41901,1.41863,1.41872,517600002.0
2006-10-25 12:51:00,1.41873,1.41912,1.41873,1.41875,414900001.0
2006-10-25 12:52:00,1.41885,1.41895,1.41874,1.41885,341900000.0
2006-10-25 12:53:00,1.41893,1.41909,1.41881,1.41881,272800000.0
2006-10-25 12:54:00,1.41878,1.41958,1.41878,1.41948,428600000.0
2006-10-25 12:55:00,1.41965,1.41981,1.41953,1.41964,420800000.0
2006-10-25 12:56:00,1.41959,1.41979,1.41947,1.41958,437800001.0
2006-10-25 12:57:00,1.41961,1.41966,1.41933,1.41951,541300002.0
2006-10-25 12:58:00,1.41946,1.41956,1.41935,1.41952,348500000.0
2006-10-25 12:59:00,1.41925,1.41936,1.419,1.41922,739700004.0
2006-10-25 13:00:00,1.41932,1.41952,1.41902,1.41952,189000000.0
2006-10-25 13:01:00,1.41942,1.41942,1.41898,1.41898,311600000.0
2006-10-25 13:02:00,1.41891,1.41915,1.41884,1.41915,404400002.0
2006-10-25 13:03:00,1.41916,1.41936,1.41893,1.41908,393800001.0
2006-10-25 13:04:00,1.41913,1.41928,1.41908,1.41916,288300001.0
2006-10-25 13:05:00,1.41912,1.41912,1.41876,1.41886,158400000.0
2006-10-25 13:06:00,1.41905,1.41917,1.41887,1.41903,338800001.0
2006-10-25 13:07:00,1.41902,1.41934,1.419,1.41929,312500000.0
2006-10-25 13:08:00,1.41935,1.41939,1.41899,1.41936,178000001.0
2006-10-25 13:09:00,1.41945,1.41962,1.41925,1.41946,310100001.0
2006-10-25 13:10:00,1.41936,1.41939,1.41924,1.41939,153800001.0
2006-10-25 13:11:00,1.41942,1.41963,1.41913,1.41945,371800001.0
2006-10-25 13:12:00,1.41949,1.41949,1.41921,1.41932,323600001.0
2006-10-25 13:13:00,1.41933,1.4194,1.41926,1.4194,361600003.0
2006-10-25 13:14:00,1.41947,1.41967,1.41947,1.41963,323600001.0
2006-10-25 13:15:00,1.41961,1.41966,1.41933,1.41962,381600000.0
2006-10-25 13:16:00,1.41971,1.41988,1.41971,1.41976,108700000.0
2006-10-25 13:17:00,1.41978,1.41986,1.41963,1.41963,122900001.0
2006-10-25 13:18:00,1.41956,1.41991,1.41956,1.41977,339600000.0
2006-10-25 13:19:00,1.41939,1.41954,1.41917,1.41948,328200001.0
2006-10-25 13:20:00,1.41932,1.41933,1.4191,1.41921,211900000.0
2006-10-25 13:21:00,1.4192,1.41923,1.41913,1.41923,131800000.0
2006-10-25 13:22:00,1.41907,1.41907,1.41885,1.41904,228800001.0
2006-10-25 13:23:00,1.41893,1.41908,1.41883,1.41902,271400001.0
2006-10-25 13:24:00,1.41911,1.41914,1.41886,1.41909,251500001.0
2006-10-25 13:25:00,1.41899,1.41912,1.41898,1.41907,135600000.0
2006-10-25 13:26:00,1.4191,1.41923,1.41893,1.41893,184700000.0
2006-10-25 13:27:00,1.41881,1.419,1.41867,1.41877,311200002.0
2006-10-25 13:28:00,1.41865,1.41879,1.41853,1.41872,547000000.0
2006-10-25 13:29:00,1.41855,1.41883,1.41849,1.41879,590400000.0
2006-10-25 13:30:00,1.41898,1.41909,1.41879,1.41886,560200000.0
2006-10-25 13:31:00,1.41871,1.41889,1.41841,1.41867,494100002.0
2006-10-25 13:32:00,1.41867,1.41883,1.41862,1.4187,220100000.0
2006-10-25 13:33:00,1.41861,1.41873,1.41853,1.41856,392600000.0
2006-10-25 13:34:00,1.41863,1.41872,1.41845,1.41853,325200001.0
2006-10-25 13:35:00,1.41871,1.4189,1.41865,1.4187,376900001.0
2006-10-25 13:36:00,1.41863,1.41873,1.41845,1.41846,468600003.0
2006-10-25 13:37:00,1.4184,1.41861,1.4184,1.41843,545100001.0
2006-10-25 13:38:00,1.41857,1.41889,1.41856,1.41859,419800000.0
2006-10-25 13:39:00,1.4186,1.41875,1.41855,1.4186,260600000.0
2006-10-25 13:40:00,1.41847,1.41872,1.4184,1.41857,461200000.0
2006-10-25 13:41:00,1.41866,1.41866,1.41837,1.41846,211000000.0
2006-10-25 13:42:00,1.41853,1.41861,1.41845,1.41854,159000000.0
2006-10-25 13:43:00,1.41858,1.41858,1.41853,1.41856,127800000.0
2006-10-25 13:44:00,1.41865,1.41873,1.41851,1.41863,284800001.0
2006-10-25 13:45:00,1.41861,1.41876,1.41844,1.41845,535700004.0
2006-10-25 13:46:00,1.41856,1.41868,1.41834,1.41868,432000001.0
2006-10-25 13:47:00,1.41866,1.41881,1.41846,1.41864,447500000.0
2006-10-25 13:48:00,1.41863,1.41871,1.41854,1.41857,246000000.0
2006-10-25 13:49:00,1.41864,1.41891,1.41864,1.41888,216200000.0
2006-10-25 13:50:00,1.4189,1.41893,1.41877,1.41884,307400003.0
2006-10-25 13:51:00,1.4188,1.4188,1.41862,1.41869,289000002.0
2006-10-25 13:52:00,1.41853,1.41885,1.4185,1.41874,438500000.0
2006-10-25 13:53:00,1.4186,1.41881,1.41854,1.41861,570800002.0
2006-10-25 13:54:00,1.41853,1.4189,1.41847,1.4189,361900001.0
2006-10-25 13:55:00,1.41892,1.41919,1.41886,1.41899,332400000.0
2006-10-25 13:56:00,1.41878,1.419,1.41864,1.41894,421600000.0
2006-10-25 13:57:00,1.41901,1.41912,1.41888,1.41902,314200000.0
2006-10-25 13:58:00,1.4189,1.41894,1.41873,1.41884,250800000.0
2006-10-25 13:59:00,1.41869,1.41896,1.41869,1.41891,414800000.0
2006-10-25 14:00:00,1.41885,1.41899,1.4188,1.41891,317700001.0
2006-10-25 14:01:00,1.41883,1.41898,1.41879,1.41882,373000001.0
2006-10-25 14:02:00,1.41886,1.41899,1.41873,1.41889,292700001.0
2006-10-25 14:03:00,1.41878,1.41904,1.4186,1.4187,449100003.0
2006-10-25 14:04:00,1.41864,1.41898,1.41864,1.4189,456900000.0
2006-10-25 14:05:00,1.41904,1.41932,1.41898,1.41907,399900002.0
2006-10-25 14:06:00,1.41902,1.41907,1.41873,1.41886,316700000.0
2006-10-25 14:07:00,1.41899,1.41907,1.41865,1.41888,318200001.0
2006-10-25 14:08:00,1.41882,1.41892,1.41862,1.41873,404200001.0
2006-10-25 14:09:00,1.41876,1.41887,1.4185,1.4185,171900000.0
2006-10-25 14:10:00,1.41848,1.4185,1.41821,1.41836,277500000.0
2006-10-25 14:11:00,1.41826,1.41837,1.41806,1.41837,126900000.0
2006-10-25 14:12:00,1.4186,1.41866,1.4184,1.41853,219900000.0
2006-10-25 14:13:00,1.41844,1.41863,1.41827,1.41838,177300001.0
2006-10-25 14:14:00,1.41828,1.41847,1.41822,1.41846,201700000.0
2006-10-25 14:15:00,1.41848,1.41865,1.41828,1.41859,386500001.0
2006-10-25 14:16:00,1.4185,1.41857,1.41838,1.41849,208100000.0
2006-10-25 14:17:00,1.41853,1.41868,1.41827,1.41834,627000002.0
2006-10-25 14:18:00,1.41837,1.41869,1.41832,1.41856,375000002.0
2006-10-25 14:19:00,1.41843,1.41857,1.41826,1.41837,451000004.0
2006-10-25 14:20:00,1.41842,1.41844,1.41824,1.41838,206700002.0
2006-10-25 14:21:00,1.41834,1.41834,1.41809,1.41812,445300002.0
2006-10-25 14:22:00,1.41826,1.41849,1.41817,1.41838,560300001.0
2006-10-25 14:23:00,1.41857,1.41857,1.41819,1.41828,119400000.0
2006-10-25 14:24:00,1.41818,1.41845,1.41809,1.41817,400100001.0
2006-10-25 14:25:00,1.41831,1.41858,1.41824,1.41843,558600001.0
2006-10-25 14:26:00,1.41848,1.41856,1.41836,1.41843,650300001.0
2006-10-25 14:27:00,1.41857,1.41879,1.41841,1.41875,383000000.0
2006-10-25 14:28:00,1.41863,1.41872,1.41824,1.41871,56200000.0
2006-10-25 14:29:00,1.41866,1.41866,1.41837,1.41853,44800000.0
2006-10-25 14:30:00,1.41852,1.41863,1.41806,1.41863,58400000.0
2006-10-25 14:31:00,1.41824,1.41846,1.41815,1.41826,37800000.0
2006-10-25 14:32:00,1.41842,1.4186,1.41837,1.4186,26900000.0
2006-10-25 14:33:00,1.4184,1.41863,1.41832,1.4185,33000000.0
2006-10-25 14:34:00,1.4185,1.41864,1.41847,1.41862,23000000.0
2006-10-25 14:35:00,1.41877,1.41877,1.41839,1.41846,21800000.0
2006-10-25 14:36:00,1.41858,1.4186,1.41805,1.41805,43200000.0
2006-10-25 14:37:00,1.41822,1.41825,1.41798,1.41825,42400000.0
2006-10-25 14:38:00,1.41842,1.41855,1.41805,1.41855,25800000.0
2006-10-25 14:39:00,1.41842,1.4188,1.41816,1.41869,42200001.0
2006-10-25 14:40:00,1.41862,1.41872,1.41839,1.41852,35400000.0
2006-10-25 14:41:00,1.41857,1.41871,1.4184,1.41866,46800000.0
2006-10-25 14:42:00,1.41848,1.41888,1.41825,1.41825,39000001.0
2006-10-25 14:43:00,1.41873,1.41897,1.41859,1.41859,46800000.0
2006-10-25 14:44:00,1.41847,1.41887,1.41841,1.41883,60300000.0
2006-10-25 14:45:00,1.41873,1.41889,1.41852,1.41866,51600000.0
2006-10-25 14:46:00,1.41899,1.41899,1.4187,1.41882,39600000.0
2006-10-25 14:47:00,1.41878,1.41893,1.41862,1.41893,45200000.0
2006-10-25 14:48:00,1.41877,1.41899,1.41864,1.41899,39800000.0
2006-10-25 14:49:00,1.41895,1.4191,1.41888,1.41898,71500001.0
2006-10-25 14:50:00,1.41879,1.419,1.41874,1.419,25400000.0
2006-10-25 14:51:00,1.41899,1.41899,1.41873,1.41873,33100000.0
2006-10-25 14:52:00,1.41863,1.41894,1.41863,1.41894,41600000.0
2006-10-25 14:53:00,1.41879,1.41899,1.41843,1.41874,35600000.0
2006-10-25 14:54:00,1.41898,1.41915,1.41866,1.41866,34000000.0
2006-10-25 14:55:00,1.41878,1.419,1.41875,1.41877,36000000.0
2006-10-25 14:56:00,1.41914,1.4192,1.41907,1.41915,36800000.0
2006-10-25 14:57:00,1.4191,1.41917,1.41897,1.41901,49000001.0
2006-10-25 14:58:00,1.41881,1.41918,1.41881,1.41896,36000000.0
2006-10-25 14:59:00,1.41897,1.41911,1.41891,1.419,54400000.0
2006-10-25 15:00:00,1.41894,1.41921,1.41869,1.41869,42000000.0
2006-10-25 15:01:00,1.41902,1.41902,1.41868,1.41888,36400000.0
2006-10-25 15:02:00,1.41899,1.41906,1.41884,1.41906,27800000.0
2006-10-25 15:03:00,1.41899,1.41906,1.4186,1.41884,37400000.0
2006-10-25 15:04:00,1.41896,1.41922,1.41887,1.41922,43200000.0
2006-10-25 15:05:00,1.41905,1.41908,1.41886,1.41886,32200000.0
2006-10-25 15:06:00,1.41886,1.41894,1.4185,1.41878,52000001.0
2006-10-25 15:07:00,1.41897,1.41897,1.41867,1.41885,29800000.0
2006-10-25 15:08:00,1.41879,1.41908,1.41856,1.41908,42800000.0
2006-10-25 15:09:00,1.41916,1.41925,1.41901,1.41917,31600000.0
2006-10-25 15:10:00,1.41895,1.41907,1.41878,1.41888,32200000.0
2006-10-25 15:11:00,1.41883,1.41904,1.41877,1.41896,27000000.0
2006-10-25 15:12:00,1.41891,1.41905,1.41887,1.4189,46800000.0
2006-10-25 15:13:00,1.41905,1.41909,1.4189,1.41909,24600000.0
2006-10-25 15:14:00,1.41902,1.41914,1.41897,1.41897,49400001.0
2006-10-25 15:15:00,1.41906,1.41909,1.4186,1.41909,60400000.0
2006-10-25 15:16:00,1.41906,1.41913,1.41906,1.41908,35800000.0
2006-10-25 15:17:00,1.41892,1.41908,1.41882,1.41896,53200000.0
2006-10-25 15:18:00,1.41883,1.4189,1.41847,1.41879,35000000.0
2006-10-25 15:19:00,1.41874,1.41874,1.41855,1.41855,35600000.0
2006-10-25 15:20:00,1.41851,1.41862,1.41793,1.41805,24000000.0
2006-10-25 15:21:00,1.41808,1.41834,1.41799,1.41834,17600000.0
2006-10-25 15:22:00,1.4182,1.41832,1.41797,1.41808,50600000.0
2006-10-25 15:23:00,1.41806,1.41813,1.41782,1.41813,31600000.0
2006-10-25 15:24:00,1.41829,1.41829,1.4181,1.41826,25800000.0
2006-10-25 15:25:00,1.4182,1.41844,1.41809,1.41828,37800000.0
2006-10-25 15:26:00,1.4184,1.41847,1.41831,1.41846,27800000.0
2006-10-25 15:27:00,1.41835,1.41854,1.41828,1.41836,35400000.0
2006-10-25 15:28:00,1.4182,1.41836,1.41819,1.41835,39400000.0
2006-10-25 15:29:00,1.4184,1.4184,1.41818,1.41823,33000000.0
2006-10-25 15:30:00,1.4183,1.41839,1.41799,1.41839,16200000.0
2006-10-25 15:31:00,1.41841,1.41845,1.41831,1.41841,32600000.0
2006-10-25 15:32:00,1.41838,1.41838,1.41812,1.41834,55400000.0
2006-10-25 15:33:00,1.41834,1.41834,1.41791,1.41826,48600000.0
2006-10-25 15:34:00,1.41812,1.41827,1.41802,1.41802,39400000.0
2006-10-25 15:35:00,1.4181,1.41849,1.4181,1.41814,42600000.0
2006-10-25 15:36:00,1.41829,1.41852,1.41822,1.41823,49000000.0
2006-10-25 15:37:00,1.41843,1.4186,1.41842,1.41858,59800000.0
2006-10-25 15:38:00,1.41846,1.41864,1.41842,1.41852,44700000.0
2006-10-25 15:39:00,1.4186,1.4186,1.41846,1.41849,32600000.0
2006-10-25 15:40:00,1.41863,1.41863,1.4184,1.41846,41200000.0
2006-10-25 15:41:00,1.41871,1.41888,1.4185,1.41888,42800000.0
2006-10-25 15:42:00,1.4188,1.41887,1.41856,1.41877,26000000.0
2006-10-25 15:43:00,1.41877,1.41913,1.41873,1.41895,50700000.0
2006-10-25 15:44:00,1.41899,1.419,1.41851,1.41862,27800000.0
2006-10-25 15:45:00,1.41847,1.41858,1.41797,1.41828,55600000.0
2006-10-25 15:46:00,1.4183,1.41839,1.41814,1.41814,23200000.0
2006-10-25 15:47:00,1.41812,1.41832,1.41808,1.41825,49800001.0
2006-10-25 15:48:00,1.41821,1.41855,1.41821,1.4183,39000000.0
2006-10-25 15:49:00,1.41821,1.41829,1.418,1.41823,46600000.0
2006-10-25 15:50:00,1.4181,1.41819,1.418,1.418,30000000.0
2006-10-25 15:51:00,1.41786,1.418,1.41776,1.41792,31200000.0
2006-10-25 15:52:00,1.41809,1.4181,1.41785,1.41795,37600000.0
2006-10-25 15:53:00,1.41793,1.41824,1.41793,1.41813,35000000.0
2006-10-25 15:54:00,1.41821,1.41821,1.41794,1.41801,37200000.0
2006-10-25 15:55:00,1.41813,1.41815,1.41786,1.41791,56700001.0
2006-10-25 15:56:00,1.41806,1.41825,1.41785,1.41813,38400000.0
2006-10-25 15:57:00,1.41789,1.41803,1.41754,1.41754,33200000.0
2006-10-25 15:58:00,1.41765,1.41774,1.4175,1.41774,44700000.0
2006-10-25 15:59:00,1.41784,1.41788,1.41765,1.41765,76700000.0
2006-10-25 16:00:00,1.41776,1.41802,1.41733,1.4177,32800000.0
2006-10-25 16:01:00,1.41753,1.41778,1.41753,1.41755,41600000.0
2006-10-25 16:02:00,1.41762,1.41768,1.41742,1.4175,30400000.0
2006-10-25 16:03:00,1.41735,1.41791,1.41735,1.41779,49400000.0
2006-10-25 16:04:00,1.41778,1.41803,1.41763,1.41803,35000000.0
2006-10-25 16:05:00,1.41801,1.41821,1.418,1.41821,18400000.0
2006-10-25 16:06:00,1.41801,1.41815,1.41784,1.41784,42200000.0
2006-10-25 16:07:00,1.41791,1.41824,1.41791,1.41811,31000000.0
2006-10-25 16:08:00,1.41816,1.41828,1.41797,1.41812,30200000.0
2006-10-25 16:09:00,1.41796,1.41835,1.41796,1.41835,33800000.0
2006-10-25 16:10:00,1.41837,1.41856,1.41807,1.41856,27800000.0
2006-10-25 16:11:00,1.41835,1.41859,1.41823,1.41823,28100000.0
2006-10-25 16:12:00,1.41805,1.4183,1.41798,1.41808,24200000.0
2006-10-25 16:13:00,1.41801,1.41822,1.41801,1.41818,46900000.0
2006-10-25 16:14:00,1.41801,1.41827,1.41801,1.41827,56200001.0
2006-10-25 16:15:00,1.41794,1.4181,1.41794,1.4181,42700000.0
2006-10-25 16:16:00,1.41797,1.41815,1.41791,1.41803,74000002.0
2006-10-25 16:17:00,1.41788,1.41817,1.41786,1.41805,38000000.0
2006-10-25 16:18:00,1.41801,1.41821,1.41795,1.41821,30400000.0
2006-10-25 16:19:00,1.41849,1.41849,1.41816,1.4182,34800000.0
2006-10-25 16:20:00,1.4182,1.41837,1.41812,1.41832,54200001.0
2006-10-25 16:21:00,1.4182,1.41831,1.41803,1.41821,64900000.0
2006-10-25 16:22:00,1.41823,1.41842,1.41818,1.41833,73100001.0
2006-10-25 16:23:00,1.41841,1.41841,1.41812,1.41831,42600000.0
2006-10-25 16:24:00,1.41832,1.41834,1.41807,1.41813,35200000.0
2006-10-25 16:25:00,1.41829,1.41841,1.41778,1.4182,35900000.0
2006-10-25 16:26:00,1.41821,1.41846,1.41808,1.41824,55800000.0
2006-10-25 16:27:00,1.41832,1.41879,1.41822,1.41822,34000000.0
2006-10-25 16:28:00,1.41832,1.41857,1.41826,1.41847,61600000.0
2006-10-25 16:29:00,1.41851,1.41851,1.41803,1.41815,29400000.0
2006-10-25 16:30:00,1.41813,1.41813,1.41767,1.41772,49100000.0
2006-10-25 16:31:00,1.4177,1.41777,1.41746,1.41768,37400000.0
2006-10-25 16:32:00,1.41795,1.41803,1.41714,1.41733,49300000.0
2006-10-25 16:33:00,1.41735,1.4174,1.41722,1.41722,68700000.0
2006-10-25 16:34:00,1.41712,1.41712,1.41654,1.41677,31800000.0
2006-10-25 16:35:00,1.41684,1.41703,1.4167,1.41683,59200000.0
2006-10-25 16:36:00,1.41665,1.41683,1.41651,1.41677,40200000.0
2006-10-25 16:37:00,1.41688,1.41691,1.41663,1.41689,49000000.0
2006-10-25 16:38:00,1.41683,1.41698,1.41669,1.41674,36800000.0
2006-10-25 16:39:00,1.4168,1.4168,1.41666,1.4167,39200000.0
2006-10-25 16:40:00,1.41654,1.41673,1.41654,1.41666,37800000.0
2006-10-25 16:41:00,1.41611,1.41699,1.41611,1.41643,20600000.0
2006-10-25 16:42:00,1.41644,1.41652,1.41631,1.41634,31800000.0
2006-10-25 16:43:00,1.41629,1.41647,1.41621,1.41647,60300000.0
2006-10-25 16:44:00,1.41654,1.41657,1.41634,1.41634,33200000.0
2006-10-25 16:45:00,1.41607,1.4165,1.41607,1.4163,58400001.0
2006-10-25 16:46:00,1.41651,1.41651,1.41624,1.4165,41000001.0
2006-10-25 16:47:00,1.41663,1.41674,1.4164,1.4165,47000000.0
2006-10-25 16:48:00,1.41643,1.41643,1.41575,1.41604,35000000.0
2006-10-25 16:49:00,1.41601,1.41601,1.41532,1.41541,41800000.0
2006-10-25 16:50:00,1.41537,1.41554,1.41534,1.41541,40500000.0
2006-10-25 16:51:00,1.41547,1.41556,1.41531,1.41551,37600000.0
2006-10-25 16:52:00,1.41555,1.41555,1.41531,1.4155,53300000.0
2006-10-25 16:53:00,1.41558,1.41568,1.41545,1.41562,45000001.0
2006-10-25 16:54:00,1.41564,1.41579,1.41557,1.41579,31600000.0
2006-10-25 16:55:00,1.41592,1.41595,1.41566,1.41594,31800000.0
2006-10-25 16:56:00,1.41592,1.41592,1.41562,1.41566,38600000.0
2006-10-25 16:57:00,1.41568,1.41589,1.41564,1.41583,35200000.0
2006-10-25 16:58:00,1.41567,1.41585,1.41567,1.4157,69800002.0
2006-10-25 16:59:00,1.41603,1.41606,1.41568,1.41595,30800000.0
2006-10-25 17:00:00,1.4154,1.41587,1.4154,1.41568,53400001.0
2006-10-25 17:01:00,1.41557,1.41584,1.41552,1.41571,52800000.0
2006-10-25 17:02:00,1.41554,1.41597,1.41544,1.41597,28900000.0
2006-10-25 17:03:00,1.4162,1.4162,1.41594,1.41608,26600000.0
2006-10-25 17:04:00,1.41608,1.41608,1.41585,1.41585,42600000.0
2006-10-25 17:05:00,1.41564,1.41624,1.41541,1.41618,31000000.0
2006-10-25 17:06:00,1.416,1.41601,1.41576,1.41594,38600000.0
2006-10-25 17:07:00,1.41586,1.41605,1.41573,1.41586,61100000.0
2006-10-25 17:08:00,1.41574,1.41613,1.41574,1.41613,35000000.0
2006-10-25 17:09:00,1.41631,1.41632,1.41602,1.41632,49600000.0
2006-10-25 17:10:00,1.41617,1.41629,1.41609,1.41622,38100000.0
2006-10-25 17:11:00,1.41617,1.41629,1.41608,1.41629,35200000.0
2006-10-25 17:12:00,1.41652,1.41673,1.41652,1.41668,37000000.0
2006-10-25 17:13:00,1.41653,1.41672,1.41653,1.41672,37100000.0
2006-10-25 17:14:00,1.41636,1.41687,1.41636,1.4166,48100000.0
2006-10-25 17:15:00,1.41682,1.41682,1.41636,1.41636,47200000.0
2006-10-25 17:16:00,1.41631,1.41661,1.4163,1.41633,35000000.0
2006-10-25 17:17:00,1.41647,1.41676,1.41626,1.41655,47600000.0
2006-10-25 17:18:00,1.41659,1.41681,1.41634,1.41681,49300000.0
2006-10-25 17:19:00,1.41657,1.41683,1.41657,1.41681,35200000.0
2006-10-25 17:20:00,1.4169,1.41702,1.41673,1.41688,39400000.0
2006-10-25 17:21:00,1.41697,1.41697,1.41622,1.41675,31600000.0
2006-10-25 17:22:00,1.41653,1.4168,1.41649,1.41668,43100000.0
2006-10-25 17:23:00,1.41622,1.41663,1.41622,1.41662,30500000.0
2006-10-25 17:24:00,1.4166,1.41672,1.41643,1.41661,31200000.0
2006-10-25 17:25:00,1.41655,1.4169,1.41655,1.41675,54500000.0
2006-10-25 17:26:00,1.41682,1.41694,1.41651,1.41651,44800000.0
2006-10-25 17:27:00,1.41665,1.41682,1.4166,1.4166,20600000.0
2006-10-25 17:28:00,1.41681,1.41681,1.41648,1.41654,47000000.0
2006-10-25 17:29:00,1.41653,1.41673,1.41636,1.41664,66800001.0
2006-10-25 17:30:00,1.41684,1.41689,1.4165,1.41687,39000000.0
2006-10-25 17:31:00,1.41683,1.41688,1.41663,1.41663,39600000.0
2006-10-25 17:32:00,1.41654,1.41677,1.41654,1.41667,26800000.0
2006-10-25 17:33:00,1.4167,1.4168,1.41646,1.41668,72200002.0
2006-10-25 17:34:00,1.41664,1.41678,1.4165,1.41668,50300000.0
2006-10-25 17:35:00,1.41657,1.4167,1.41645,1.41667,36300000.0
2006-10-25 17:36:00,1.41665,1.41683,1.41658,1.41673,46600000.0
2006-10-25 17:37:00,1.41669,1.41676,1.41608,1.41666,39000000.0
2006-10-25 17:38:00,1.41641,1.41662,1.41634,1.41634,48500000.0
2006-10-25 17:39:00,1.41656,1.4167,1.41643,1.41663,23200000.0
2006-10-25 17:40:00,1.41646,1.41667,1.41646,1.41656,31100000.0
2006-10-25 17:41:00,1.41654,1.41654,1.41626,1.41626,54700000.0
2006-10-25 17:42:00,1.41629,1.41642,1.41599,1.41639,39600000.0
2006-10-25 17:43:00,1.41634,1.41641,1.41609,1.41632,45200000.0
2006-10-25 17:44:00,1.41624,1.41631,1.41618,1.41618,38800000.0
2006-10-25 17:45:00,1.41643,1.41651,1.4162,1.41641,36800001.0
2006-10-25 17:46:00,1.41651,1.41651,1.41635,1.41648,55800001.0
2006-10-25 17:47:00,1.41635,1.41654,1.41619,1.41619,59800002.0
2006-10-25 17:48:00,1.41623,1.41637,1.41583,1.41637,44800000.0
2006-10-25 17:49:00,1.41635,1.41635,1.41589,1.4162,44900001.0
2006-10-25 17:50:00,1.4163,1.41644,1.41613,1.41644,37500000.0
2006-10-25 17:51:00,1.41634,1.41651,1.41614,1.41619,25800000.0
2006-10-25 17:52:00,1.41629,1.4164,1.41617,1.41624,20600000.0
2006-10-25 17:53:00,1.41609,1.41623,1.41604,1.41607,40000000.0
2006-10-25 17:54:00,1.41591,1.41605,1.41545,1.4159,27000000.0
2006-10-25 17:55:00,1.41597,1.41635,1.41556,1.41635,56600000.0
2006-10-25 17:56:00,1.41607,1.41607,1.4158,1.4158,28400000.0
2006-10-25 17:57:00,1.41571,1.41594,1.41536,1.41569,38300000.0
2006-10-25 17:58:00,1.41571,1.41591,1.41563,1.41591,42000000.0
2006-10-25 17:59:00,1.41575,1.4159,1.41536,1.41573,39200000.0
2006-10-25 18:00:00,1.41602,1.41602,1.41576,1.41589,43700000.0
2006-10-25 18:01:00,1.41599,1.41602,1.41569,1.41572,36400000.0
2006-10-25 18:02:00,1.41573,1.41578,1.41566,1.41571,63700000.0
2006-10-25 18:03:00,1.41551,1.41577,1.41545,1.41548,36400000.0
2006-10-25 18:04:00,1.41579,1.41597,1.41576,1.41587,44400000.0
2006-10-25 18:05:00,1.41601,1.41611,1.41589,1.41598,33400000.0
2006-10-25 18:06:00,1.41587,1.41613,1.4158,1.41583,45800000.0
2006-10-25 18:07:00,1.41588,1.41588,1.41565,1.41574,54300000.0
2006-10-25 18:08:00,1.41563,1.41593,1.41563,1.41574,30600000.0
2006-10-25 18:09:00,1.41564,1.41603,1.41564,1.41589,40200000.0
2006-10-25 18:10:00,1.41586,1.41604,1.41573,1.4159,37600000.0
2006-10-25 18:11:00,1.41599,1.41618,1.41583,1.41598,38000000.0
2006-10-25 18:12:00,1.41599,1.41606,1.41574,1.41574,34000000.0
2006-10-25 18:13:00,1.41568,1.4158,1.41537,1.41558,43800000.0
2006-10-25 18:14:00,1.41498,1.41572,1.41498,1.41569,32000000.0
2006-10-25 18:15:00,1.41544,1.41564,1.41533,1.41548,39500000.0
2006-10-25 18:16:00,1.41571,1.41571,1.41548,1.41559,27800000.0
2006-10-25 18:17:00,1.4158,1.41591,1.41572,1.41572,73100000.0
2006-10-25 18:18:00,1.4158,1.41593,1.41565,1.4159,50400000.0
2006-10-25 18:19:00,1.41609,1.41609,1.41586,1.41593,28000000.0
2006-10-25 18:20:00,1.41597,1.4161,1.41587,1.41587,50700000.0
2006-10-25 18:21:00,1.41605,1.41623,1.41595,1.41605,47400000.0
2006-10-25 18:22:00,1.41612,1.41627,1.41604,1.41604,51600000.0
2006-10-25 18:23:00,1.41597,1.41609,1.4159,1.41601,36500000.0
2006-10-25 18:24:00,1.4159,1.4159,1.4157,1.41576,43400000.0
2006-10-25 18:25:00,1.41597,1.41605,1.41568,1.41577,30100000.0
2006-10-25 18:26:00,1.41569,1.41569,1.41545,1.41545,40300000.0
2006-10-25 18:27:00,1.4153,1.41553,1.41506,1.41552,48300000.0
2006-10-25 18:28:00,1.41538,1.41553,1.41538,1.41541,38200000.0
2006-10-25 18:29:00,1.41541,1.41555,1.4153,1.41549,32800000.0
2006-10-25 18:30:00,1.41553,1.4159,1.41545,1.41583,40000001.0
2006-10-25 18:31:00,1.41583,1.41584,1.41566,1.41582,34800001.0
2006-10-25 18:32:00,1.41583,1.41583,1.41556,1.41578,38800000.0
2006-10-25 18:33:00,1.41587,1.41599,1.41575,1.41581,44200000.0
2006-10-25 18:34:00,1.41577,1.41584,1.41559,1.41584,39600000.0
2006-10-25 18:35:00,1.41589,1.4159,1.41564,1.4159,32600000.0
2006-10-25 18:36:00,1.41569,1.41586,1.41563,1.41581,72800002.0
2006-10-25 18:37:00,1.41574,1.41592,1.41568,1.41592,22400000.0
2006-10-25 18:38:00,1.41575,1.41594,1.41561,1.41594,20600000.0
2006-10-25 18:39:00,1.41569,1.41599,1.41569,1.41589,44400001.0
2006-10-25 18:40:00,1.41577,1.41581,1.41548,1.41556,47700001.0
2006-10-25 18:41:00,1.41576,1.41598,1.41576,1.41598,33200000.0
2006-10-25 18:42:00,1.41595,1.41596,1.41577,1.41596,49000000.0
2006-10-25 18:43:00,1.41582,1.41597,1.41566,1.41576,47200000.0
2006-10-25 18:44:00,1.41585,1.41585,1.41572,1.41572,40200000.0
2006-10-25 18:45:00,1.41588,1.41595,1.41573,1.41576,24400000.0
2006-10-25 18:46:00,1.41582,1.41589,1.41573,1.41573,22200000.0
2006-10-25 18:47:00,1.41583,1.41583,1.4157,1.41575,20600000.0
2006-10-25 18:48:00,1.41572,1.41595,1.41565,1.41583,51600000.0
2006-10-25 18:49:00,1.41579,1.41579,1.41539,1.41556,18400000.0
2006-10-25 18:50:00,1.41569,1.41588,1.41559,1.41578,41900000.0
2006-10-25 18:51:00,1.41569,1.41573,1.41552,1.41558,51600000.0
2006-10-25 18:52:00,1.41545,1.41576,1.41545,1.41567,29600000.0
2006-10-25 18:53:00,1.41576,1.41584,1.41571,1.41574,42600000.0
2006-10-25 18:54:00,1.41586,1.41589,1.41556,1.41589,27200000.0
2006-10-25 18:55:00,1.41564,1.41586,1.41564,1.4158,32200000.0
2006-10-25 18:56:00,1.41568,1.41623,1.41568,1.41582,49600000.0
2006-10-25 18:57:00,1.41612,1.41614,1.41604,1.41604,21000000.0
2006-10-25 18:58:00,1.41604,1.41608,1.4159,1.416,47000000.0
2006-10-25 18:59:00,1.41595,1.41595,1.41533,1.41562,20800000.0
2006-10-25 19:00:00,1.41567,1.41584,1.41557,1.41582,23200000.0
2006-10-25 19:01:00,1.41595,1.41595,1.41565,1.41577,73600002.0
2006-10-25 19:02:00,1.41568,1.4158,1.41558,1.4158,20200000.0
2006-10-25 19:03:00,1.41572,1.41601,1.41562,1.4158,44200000.0
2006-10-25 19:04:00,1.41577,1.4159,1.41555,1.41575,52000000.0
2006-10-25 19:05:00,1.41583,1.41605,1.41581,1.41586,25800000.0
2006-10-25 19:06:00,1.41593,1.41594,1.41583,1.41589,43800000.0
2006-10-25 19:07:00,1.4158,1.41595,1.41565,1.41595,51700000.0
2006-10-25 19:08:00,1.4157,1.41593,1.4157,1.4158,43800000.0
2006-10-25 19:09:00,1.41582,1.41587,1.41574,1.41584,36800001.0
2006-10-25 19:10:00,1.41594,1.41594,1.41555,1.41555,46200000.0
2006-10-25 19:11:00,1.41604,1.41617,1.41594,1.41608,37400000.0
2006-10-25 19:12:00,1.41578,1.41604,1.41573,1.41604,26600000.0
2006-10-25 19:13:00,1.41609,1.41613,1.41596,1.41609,37600000.0
2006-10-25 19:14:00,1.41587,1.41615,1.41573,1.41615,21400000.0
2006-10-25 19:15:00,1.41603,1.41603,1.41574,1.41593,26000000.0
2006-10-25 19:16:00,1.41564,1.41591,1.41564,1.41581,39500000.0
2006-10-25 19:17:00,1.41574,1.41587,1.41563,1.41572,48000000.0
2006-10-25 19:18:00,1.41579,1.41592,1.41573,1.41591,22200000.0
2006-10-25 19:19:00,1.41596,1.41596,1.4155,1.41588,29600000.0
2006-10-25 19:20:00,1.41585,1.41592,1.41559,1.41584,45800000.0
2006-10-25 19:21:00,1.41571,1.41596,1.41571,1.4158,29200000.0
2006-10-25 19:22:00,1.41589,1.41596,1.41573,1.4159,30400000.0
2006-10-25 19:23:00,1.41574,1.41598,1.41547,1.41589,55600000.0
2006-10-25 19:24:00,1.41589,1.4159,1.41563,1.41582,76400000.0
2006-10-25 19:25:00,1.41596,1.41596,1.41573,1.41593,39000000.0
2006-10-25 19:26:00,1.41574,1.41605,1.41571,1.41582,40200000.0
2006-10-25 19:27:00,1.41581,1.41614,1.41558,1.41614,48500000.0
2006-10-25 19:28:00,1.41592,1.41602,1.41571,1.41585,40600000.0
2006-10-25 19:29:00,1.41574,1.41594,1.41542,1.41594,32700000.0
2006-10-25 19:30:00,1.4159,1.4159,1.41571,1.41571,60000001.0
2006-10-25 19:31:00,1.41573,1.41573,1.4155,1.41564,45800000.0
2006-10-25 19:32:00,1.4156,1.41579,1.41552,1.41572,56400001.0
2006-10-25 19:33:00,1.41583,1.41591,1.41559,1.41582,45200000.0
2006-10-25 19:34:00,1.41586,1.41586,1.41554,1.41566,23000000.0
2006-10-25 19:35:00,1.4157,1.416,1.41548,1.416,43300000.0
2006-10-25 19:36:00,1.41591,1.41612,1.41584,1.4159,35200000.0
2006-10-25 19:37:00,1.41605,1.41619,1.41573,1.41573,25800000.0
2006-10-25 19:38:00,1.41566,1.41605,1.41566,1.41582,27700000.0
2006-10-25 19:39:00,1.41607,1.41628,1.41603,1.41627,38200000.0
2006-10-25 19:40:00,1.41627,1.41627,1.41602,1.41608,33600000.0
2006-10-25 19:41:00,1.41608,1.41639,1.41608,1.41631,38400000.0
2006-10-25 19:42:00,1.41614,1.41649,1.41601,1.41649,43700000.0
2006-10-25 19:43:00,1.41634,1.41641,1.41596,1.41637,25400000.0
2006-10-25 19:44:00,1.41629,1.4165,1.41625,1.4165,26200000.0
2006-10-25 19:45:00,1.41629,1.41651,1.41629,1.41635,48200000.0
2006-10-25 19:46:00,1.41642,1.41652,1.41588,1.41588,37600000.0
2006-10-25 19:47:00,1.41624,1.41644,1.41618,1.4164,28000000.0
2006-10-25 19:48:00,1.41651,1.41651,1.41641,1.41641,34600000.0
2006-10-25 19:49:00,1.41631,1.41645,1.41631,1.41635,17200000.0
2006-10-25 19:50:00,1.41654,1.41654,1.41631,1.41642,40600000.0
2006-10-25 19:51:00,1.41618,1.41635,1.41615,1.41633,45300000.0
2006-10-25 19:52:00,1.4162,1.41626,1.416,1.41607,19800000.0
2006-10-25 19:53:00,1.41606,1.41622,1.41599,1.41613,56100000.0
2006-10-25 19:54:00,1.41607,1.41609,1.41589,1.41589,25600000.0
2006-10-25 19:55:00,1.4158,1.41593,1.4158,1.41581,37600000.0
2006-10-25 19:56:00,1.41582,1.41582,1.41555,1.41581,49500000.0
2006-10-25 19:57:00,1.41583,1.41586,1.41562,1.41578,56700000.0
2006-10-25 19:58:00,1.41562,1.41575,1.41562,1.41564,25200000.0
2006-10-25 19:59:00,1.41576,1.41622,1.41574,1.41604,28000000.0
2006-10-25 20:00:00,1.41605,1.41626,1.41575,1.41577,53600001.0
2006-10-25 20:01:00,1.4162,1.4162,1.41588,1.41592,37800000.0
2006-10-25 20:02:00,1.41604,1.41621,1.41589,1.41621,32600000.0
2006-10-25 20:03:00,1.41622,1.41622,1.41594,1.41614,26900000.0
2006-10-25 20:04:00,1.4161,1.4162,1.41577,1.416,39400000.0
2006-10-25 20:05:00,1.41605,1.41625,1.41605,1.41611,51600000.0
2006-10-25 20:06:00,1.41615,1.41634,1.41608,1.41612,37800000.0
2006-10-25 20:07:00,1.416,1.41614,1.41581,1.41593,21800000.0
2006-10-25 20:08:00,1.4159,1.4159,1.41546,1.41571,23200000.0
2006-10-25 20:09:00,1.41589,1.41597,1.41585,1.41593,39400001.0
2006-10-25 20:10:00,1.41571,1.41628,1.41571,1.41628,69400000.0
2006-10-25 20:11:00,1.41625,1.41625,1.41581,1.41593,25800000.0
2006-10-25 20:12:00,1.4159,1.4159,1.41537,1.41571,39400000.0
2006-10-25 20:13:00,1.41554,1.41578,1.41516,1.41549,31800000.0
2006-10-25 20:14:00,1.41545,1.41643,1.41487,1.41611,47200000.0
2006-10-25 20:15:00,1.41615,1.41618,1.41573,1.41595,23200000.0
2006-10-25 20:16:00,1.41618,1.4167,1.41605,1.41616,51200000.0
2006-10-25 20:17:00,1.41618,1.41698,1.41618,1.41698,33600000.0
2006-10-25 20:18:00,1.41707,1.41793,1.41701,1.41773,31200000.0
2006-10-25 20:19:00,1.41772,1.4182,1.41767,1.41792,33000000.0
2006-10-25 20:20:00,1.41815,1.41842,1.41779,1.41812,30500000.0
2006-10-25 20:21:00,1.41794,1.41826,1.41793,1.41819,38200000.0
2006-10-25 20:22:00,1.41831,1.41837,1.41779,1.41779,41600001.0
2006-10-25 20:23:00,1.41786,1.41803,1.41749,1.41769,38400000.0
2006-10-25 20:24:00,1.41791,1.41794,1.41756,1.41772,28000000.0
2006-10-25 20:25:00,1.41803,1.41803,1.41734,1.41742,64700001.0
2006-10-25 20:26:00,1.41754,1.41754,1.41669,1.41725,37800000.0
2006-10-25 20:27:00,1.4174,1.41759,1.41693,1.41721,52200000.0
2006-10-25 20:28:00,1.41725,1.41749,1.41718,1.41749,41800001.0
2006-10-25 20:29:00,1.41741,1.41741,1.41691,1.41727,47600000.0
2006-10-25 20:30:00,1.41724,1.41742,1.41706,1.41742,66400000.0
2006-10-25 20:31:00,1.41724,1.41734,1.41673,1.41728,41900000.0
2006-10-25 20:32:00,1.41728,1.41756,1.41691,1.41756,48000000.0
2006-10-25 20:33:00,1.41775,1.41775,1.41735,1.41762,29400000.0
2006-10-25 20:34:00,1.41749,1.41761,1.41726,1.41755,47000000.0
2006-10-25 20:35:00,1.41755,1.41782,1.41741,1.41781,59900000.0
2006-10-25 20:36:00,1.41796,1.41817,1.41776,1.41817,68600002.0
2006-10-25 20:37:00,1.41823,1.41823,1.41778,1.41799,47100000.0
2006-10-25 20:38:00,1.418,1.41807,1.41775,1.41794,55800000.0
2006-10-25 20:39:00,1.41774,1.41789,1.41738,1.41752,77600001.0
2006-10-25 20:40:00,1.41769,1.4179,1.41768,1.41787,28600000.0
2006-10-25 20:41:00,1.41814,1.41833,1.41788,1.41833,33400000.0
2006-10-25 20:42:00,1.41818,1.41829,1.41778,1.41812,47000000.0
2006-10-25 20:43:00,1.41806,1.41809,1.41764,1.41764,45000000.0
2006-10-25 20:44:00,1.41804,1.41821,1.41777,1.41813,23000000.0
2006-10-25 20:45:00,1.41782,1.41821,1.41782,1.41797,38600000.0
2006-10-25 20:46:00,1.41821,1.41821,1.41786,1.41787,51800000.0
2006-10-25 20:47:00,1.41795,1.41821,1.41771,1.41814,50600000.0
2006-10-25 20:48:00,1.41823,1.4188,1.41823,1.41876,43100000.0
2006-10-25 20:49:00,1.41879,1.41879,1.41862,1.41866,31800000.0
2006-10-25 20:50:00,1.41862,1.41877,1.41858,1.41862,33000000.0
2006-10-25 20:51:00,1.41848,1.41875,1.41838,1.41853,45500001.0
2006-10-25 20:52:00,1.41861,1.41895,1.41857,1.41878,28000000.0
2006-10-25 20:53:00,1.41891,1.41905,1.4188,1.41905,36400000.0
2006-10-25 20:54:00,1.41887,1.41922,1.41874,1.41882,42000000.0
2006-10-25 20:55:00,1.41879,1.41909,1.41866,1.41904,44200001.0
2006-10-25 20:56:00,1.41894,1.41923,1.41894,1.41923,31400000.0
2006-10-25 20:57:00,1.41916,1.41916,1.41875,1.4188,30100000.0
2006-10-25 20:58:00,1.41898,1.41924,1.41898,1.41901,46500000.0
2006-10-25 20:59:00,1.41888,1.41902,1.41877,1.41896,67500001.0
2006-10-25 21:00:00,1.41895,1.41932,1.41887,1.41923,61200001.0
2006-10-25 21:01:00,1.41931,1.41955,1.41894,1.41894,27000000.0
2006-10-25 21:02:00,1.41923,1.41933,1.41882,1.41921,39600000.0
2006-10-25 21:03:00,1.41943,1.41943,1.41903,1.41903,22400000.0
2006-10-25 21:04:00,1.41921,1.41925,1.41912,1.41925,26800000.0
2006-10-25 21:05:00,1.41882,1.41923,1.41882,1.41902,60600000.0
2006-10-25 21:06:00,1.41919,1.41919,1.41899,1.41919,36800001.0
2006-10-25 21:07:00,1.41908,1.41908,1.41881,1.41905,57700000.0
2006-10-25 21:08:00,1.41892,1.41901,1.41885,1.419,28200000.0
2006-10-25 21:09:00,1.41899,1.41923,1.41879,1.41917,47900000.0
2006-10-25 21:10:00,1.41927,1.41943,1.41916,1.41922,37400000.0
2006-10-25 21:11:00,1.41919,1.4195,1.41903,1.41908,56100001.0
2006-10-25 21:12:00,1.41921,1.41929,1.41901,1.41917,60300000.0
2006-10-25 21:13:00,1.41913,1.41913,1.4189,1.4189,49600000.0
2006-10-25 21:14:00,1.41881,1.41927,1.41881,1.41902,36000000.0
2006-10-25 21:15:00,1.41894,1.41915,1.41891,1.41896,59000000.0
2006-10-25 21:16:00,1.41874,1.41924,1.41874,1.41919,49600000.0
2006-10-25 21:17:00,1.41912,1.41912,1.41875,1.41875,45800000.0
2006-10-25 21:18:00,1.41937,1.41937,1.41859,1.41901,25200000.0
2006-10-25 21:19:00,1.41899,1.41901,1.41865,1.41865,40000000.0
2006-10-25 21:20:00,1.41871,1.41889,1.4186,1.41872,50400000.0
2006-10-25 21:21:00,1.41872,1.41899,1.41872,1.41899,32200000.0
2006-10-25 21:22:00,1.41852,1.41898,1.41852,1.41862,42000000.0
2006-10-25 21:23:00,1.41846,1.41873,1.41825,1.41825,78000002.0
2006-10-25 21:24:00,1.41864,1.41888,1.41851,1.41862,61800000.0
2006-10-25 21:25:00,1.41868,1.41907,1.41856,1.41856,31400000.0
2006-10-25 21:26:00,1.41884,1.41896,1.41874,1.41874,32600000.0
2006-10-25 21:27:00,1.41881,1.41881,1.41867,1.41873,23800000.0
2006-10-25 21:28:00,1.4187,1.41895,1.4187,1.41895,28000000.0
2006-10-25 21:29:00,1.4191,1.41912,1.41894,1.41894,33000000.0
2006-10-25 21:30:00,1.41896,1.41903,1.4188,1.41892,54700001.0
2006-10-25 21:31:00,1.41899,1.41899,1.41881,1.4189,16400000.0
2006-10-25 21:32:00,1.41894,1.41894,1.41879,1.41884,30600000.0
2006-10-25 21:33:00,1.41893,1.41904,1.41866,1.4188,35300000.0
2006-10-25 21:34:00,1.4188,1.41884,1.41866,1.41884,35400000.0
2006-10-25 21:35:00,1.41884,1.41901,1.41855,1.41901,42600000.0
2006-10-25 21:36:00,1.41909,1.41909,1.41862,1.41893,44400000.0
2006-10-25 21:37:00,1.41894,1.41894,1.41869,1.41873,30000000.0
2006-10-25 21:38:00,1.41894,1.41897,1.41882,1.41897,29600000.0
2006-10-25 21:39:00,1.41882,1.41908,1.41878,1.41878,25200000.0
2006-10-25 21:40:00,1.41857,1.41875,1.41857,1.41872,62600002.0
2006-10-25 21:41:00,1.41853,1.41877,1.41851,1.41866,36800000.0
2006-10-25 21:42:00,1.4188,1.41883,1.41848,1.41848,25800000.0
2006-10-25 21:43:00,1.41863,1.41873,1.41853,1.41873,35300000.0
2006-10-25 21:44:00,1.41873,1.41891,1.41861,1.41872,25800000.0
2006-10-25 21:45:00,1.4188,1.41888,1.41879,1.41888,37400001.0
2006-10-25 21:46:00,1.41911,1.41932,1.41892,1.4191,38200000.0
2006-10-25 21:47:00,1.41899,1.41908,1.4189,1.41893,32800000.0
2006-10-25 21:48:00,1.41908,1.41908,1.41865,1.41872,61400000.0
2006-10-25 21:49:00,1.41868,1.41886,1.41868,1.41874,30600000.0
2006-10-25 21:50:00,1.41892,1.41898,1.41872,1.41895,41000000.0
2006-10-25 21:51:00,1.41891,1.41931,1.41891,1.41921,34000000.0
2006-10-25 21:52:00,1.41913,1.4193,1.419,1.41918,38000000.0
2006-10-25 21:53:00,1.41918,1.4194,1.41914,1.41914,52000000.0
2006-10-25 21:54:00,1.41908,1.41932,1.41896,1.4192,43600000.0
2006-10-25 21:55:00,1.4192,1.41933,1.41908,1.41919,67600002.0
2006-10-25 21:56:00,1.41912,1.41926,1.41904,1.41921,27000000.0
2006-10-25 21:57:00,1.41921,1.41937,1.41881,1.41899,34000000.0
2006-10-25 21:58:00,1.41878,1.41884,1.41848,1.41848,42200000.0
2006-10-25 21:59:00,1.41862,1.41907,1.41862,1.41886,39600000.0
2006-10-25 22:00:00,1.41893,1.41901,1.41891,1.41901,49600000.0
2006-10-25 22:01:00,1.41872,1.41895,1.41872,1.41874,39700000.0
2006-10-25 22:02:00,1.41878,1.41883,1.41866,1.41878,38800000.0
2006-10-25 22:03:00,1.41895,1.41895,1.41865,1.41886,25800000.0
2006-10-25 22:04:00,1.41892,1.41919,1.4188,1.4188,23200000.0
2006-10-25 22:05:00,1.41888,1.41888,1.41842,1.41857,55400000.0
2006-10-25 22:06:00,1.41858,1.41858,1.41791,1.41822,51200000.0
2006-10-25 22:07:00,1.41814,1.41835,1.41812,1.41812,42400000.0
2006-10-25 22:08:00,1.41776,1.41824,1.41776,1.41824,30400000.0
2006-10-25 22:09:00,1.41816,1.41826,1.41781,1.41811,17400000.0
2006-10-25 22:10:00,1.41822,1.41834,1.41808,1.41822,49600000.0
2006-10-25 22:11:00,1.41809,1.41818,1.41786,1.41786,19400000.0
2006-10-25 22:12:00,1.41813,1.41835,1.41812,1.41812,49700000.0
2006-10-25 22:13:00,1.41818,1.41833,1.41818,1.41833,47100000.0
2006-10-25 22:14:00,1.41834,1.41863,1.41824,1.41824,45800000.0
2006-10-25 22:15:00,1.41832,1.41847,1.41822,1.41832,55200000.0
2006-10-25 22:16:00,1.41827,1.41846,1.41819,1.41819,47900000.0
2006-10-25 22:17:00,1.4184,1.4184,1.41813,1.41824,39600000.0
2006-10-25 22:18:00,1.41829,1.41829,1.41795,1.41797,41000000.0
2006-10-25 22:19:00,1.41796,1.41827,1.41796,1.41819,30600000.0
2006-10-25 22:20:00,1.41815,1.41829,1.41803,1.41827,44200000.0
2006-10-25 22:21:00,1.41806,1.41843,1.41799,1.41824,49400000.0
2006-10-25 22:22:00,1.41833,1.41833,1.41806,1.41819,51600000.0
2006-10-25 22:23:00,1.41824,1.41824,1.41785,1.41789,28600000.0
2006-10-25 22:24:00,1.41816,1.41816,1.41787,1.41798,30400000.0
2006-10-25 22:25:00,1.41784,1.41799,1.41778,1.41799,34300000.0
2006-10-25 22:26:00,1.41776,1.41806,1.41776,1.41806,24400000.0
2006-10-25 22:27:00,1.41775,1.41786,1.41749,1.41773,56200000.0
2006-10-25 22:28:00,1.41764,1.41806,1.41763,1.41785,37400000.0
2006-10-25 22:29:00,1.41785,1.41791,1.41762,1.41769,32600000.0
2006-10-25 22:30:00,1.41767,1.41773,1.41741,1.4176,61000000.0
2006-10-25 22:31:00,1.41773,1.41785,1.41706,1.41777,23200000.0
2006-10-25 22:32:00,1.41764,1.41786,1.41764,1.41784,32800000.0
2006-10-25 22:33:00,1.4177,1.41785,1.4177,1.4178,53400001.0
2006-10-25 22:34:00,1.4176,1.41769,1.41728,1.41728,45600000.0
2006-10-25 22:35:00,1.41738,1.41745,1.41724,1.41724,49600000.0
2006-10-25 22:36:00,1.41717,1.41724,1.41623,1.41623,61200000.0
2006-10-25 22:37:00,1.41672,1.41686,1.41669,1.41678,35200000.0
2006-10-25 22:38:00,1.41646,1.417,1.41644,1.417,47200000.0
2006-10-25 22:39:00,1.4167,1.41675,1.41649,1.41665,38000000.0
2006-10-25 22:40:00,1.41661,1.41661,1.41578,1.41578,50200000.0
2006-10-25 22:41:00,1.41609,1.41624,1.41585,1.41624,29100000.0
2006-10-25 22:42:00,1.41638,1.41638,1.41604,1.41611,71000002.0
2006-10-25 22:43:00,1.41615,1.41628,1.41606,1.41618,24400000.0
2006-10-25 22:44:00,1.41602,1.41614,1.41598,1.41614,40400000.0
2006-10-25 22:45:00,1.41614,1.41616,1.41586,1.41616,70800001.0
2006-10-25 22:46:00,1.41607,1.41634,1.41607,1.41615,24100000.0
2006-10-25 22:47:00,1.41625,1.4163,1.41605,1.41615,41300000.0
2006-10-25 22:48:00,1.41598,1.41633,1.41598,1.41625,38500000.0
2006-10-25 22:49:00,1.41615,1.41631,1.4159,1.41616,30400000.0
2006-10-25 22:50:00,1.41614,1.41624,1.41569,1.41569,27400000.0
2006-10-25 22:51:00,1.41594,1.41602,1.41576,1.41584,47400000.0
2006-10-25 22:52:00,1.41569,1.41587,1.41551,1.41551,47000000.0
2006-10-25 22:53:00,1.41569,1.41583,1.41542,1.41576,57000000.0
2006-10-25 22:54:00,1.41569,1.41579,1.41551,1.41551,45700000.0
2006-10-25 22:55:00,1.41574,1.41574,1.41546,1.41546,49000000.0
2006-10-25 22:56:00,1.41567,1.41572,1.41548,1.41564,30800000.0
2006-10-25 22:57:00,1.41548,1.41553,1.41516,1.41516,40800000.0
2006-10-25 22:58:00,1.41541,1.4155,1.41534,1.41544,28200000.0
2006-10-25 22:59:00,1.41567,1.41578,1.41533,1.41574,35200000.0
2006-10-25 23:00:00,1.41531,1.41531,1.4146,1.41489,40500001.0
2006-10-25 23:01:00,1.41504,1.41536,1.41495,1.41535,41600000.0
2006-10-25 23:02:00,1.41525,1.41525,1.41498,1.41505,35000000.0
2006-10-25 23:03:00,1.41484,1.41506,1.41466,1.41481,50600000.0
2006-10-25 23:04:00,1.41488,1.41532,1.41475,1.41532,36600000.0
2006-10-25 23:05:00,1.41539,1.41545,1.41529,1.41542,47200000.0
2006-10-25 23:06:00,1.41557,1.41563,1.41519,1.41556,54000000.0
2006-10-25 23:07:00,1.41538,1.41561,1.41538,1.41552,31600000.0
2006-10-25 23:08:00,1.41554,1.41562,1.41536,1.41544,32400000.0
2006-10-25 23:09:00,1.41558,1.41571,1.41541,1.41541,35100000.0
2006-10-25 23:10:00,1.41536,1.41569,1.41521,1.41533,48900000.0
2006-10-25 23:11:00,1.4154,1.41564,1.4154,1.41558,52000000.0
2006-10-25 23:12:00,1.41569,1.4157,1.41547,1.41559,43800000.0
2006-10-25 23:13:00,1.41489,1.41564,1.41489,1.41528,27000000.0
2006-10-25 23:14:00,1.41542,1.41542,1.41521,1.41537,42200000.0
2006-10-25 23:15:00,1.4155,1.41562,1.41493,1.41539,51100000.0
2006-10-25 23:16:00,1.41535,1.41535,1.41503,1.41519,36600000.0
2006-10-25 23:17:00,1.41532,1.41541,1.41525,1.41531,48100000.0
2006-10-25 23:18:00,1.4151,1.4151,1.4151,1.4151,48600000.0
2006-10-25 23:19:00,1.41526,1.41548,1.41522,1.41545,48600000.0
2006-10-25 23:20:00,1.41571,1.41571,1.41523,1.41556,32000000.0
2006-10-25 23:21:00,1.41554,1.41554,1.41517,1.41522,27400000.0
2006-10-25 23:22:00,1.41523,1.41556,1.41512,1.41551,38200000.0
2006-10-25 23:23:00,1.41555,1.41573,1.41555,1.4157,45900000.0
2006-10-25 23:24:00,1.41552,1.41566,1.41526,1.41526,44800000.0
2006-10-25 23:25:00,1.41543,1.41561,1.4154,1.4154,46700000.0
2006-10-25 23:26:00,1.41541,1.41546,1.41524,1.41545,32800000.0
2006-10-25 23:27:00,1.41532,1.41562,1.41532,1.41545,31400000.0
2006-10-25 23:28:00,1.41553,1.41562,1.41531,1.41531,38000000.0
2006-10-25 23:29:00,1.41557,1.41613,1.41557,1.41558,54900001.0
2006-10-25 23:30:00,1.41556,1.41607,1.41556,1.41598,28900000.0
2006-10-25 23:31:00,1.4162,1.4162,1.4158,1.41616,25000000.0
2006-10-25 23:32:00,1.41588,1.41612,1.41585,1.41593,22000000.0
2006-10-25 23:33:00,1.41575,1.4159,1.41575,1.41587,46200000.0
2006-10-25 23:34:00,1.41584,1.41584,1.41554,1.41557,59000001.0
2006-10-25 23:35:00,1.41581,1.41589,1.41559,1.41585,17600000.0
2006-10-25 23:36:00,1.41605,1.41612,1.41585,1.41585,36000000.0
2006-10-25 23:37:00,1.41593,1.41603,1.41588,1.41602,47000000.0
2006-10-25 23:38:00,1.41593,1.41612,1.41593,1.4161,33500000.0
2006-10-25 23:39:00,1.41605,1.41609,1.4159,1.41599,28900000.0
2006-10-25 23:40:00,1.4163,1.41632,1.41601,1.41601,53400000.0
2006-10-25 23:41:00,1.41609,1.41611,1.41567,1.41567,55800001.0
2006-10-25 23:42:00,1.41614,1.41614,1.41585,1.416,56800000.0
2006-10-25 23:43:00,1.416,1.41611,1.41564,1.41601,34800000.0
2006-10-25 23:44:00,1.41614,1.41618,1.41602,1.41613,43400000.0
2006-10-25 23:45:00,1.416,1.41629,1.41576,1.41587,40500000.0
2006-10-25 23:46:00,1.41603,1.41603,1.41572,1.41591,49300000.0
2006-10-25 23:47:00,1.41598,1.41598,1.41568,1.41587,41000000.0
2006-10-25 23:48:00,1.41596,1.41596,1.41572,1.41585,32600000.0
2006-10-25 23:49:00,1.41594,1.41594,1.41553,1.41573,48200000.0
2006-10-25 23:50:00,1.41579,1.41584,1.4155,1.41572,25400000.0
2006-10-25 23:51:00,1.41592,1.41605,1.41575,1.41591,54400000.0
2006-10-25 23:52:00,1.41596,1.41597,1.41556,1.41585,25600000.0
2006-10-25 23:53:00,1.41611,1.41611,1.41575,1.41592,37800000.0
2006-10-25 23:55:00,1.41585,1.41605,1.41585,1.41605,36400000.0
2006-10-25 23:56:00,1.4161,1.4161,1.4158,1.41592,32800000.0
2006-10-25 23:57:00,1.41595,1.4161,1.41595,1.41605,42400000.0
2006-10-25 23:58:00,1.41601,1.41631,1.41581,1.41615,42000000.0
2006-10-25 23:59:00,1.41637,1.41648,1.41622,1.41631,41600000.0
2006-10-26 00:00:00,1.41645,1.4166,1.41633,1.41645,52100000.0
2006-10-26 00:01:00,1.41647,1.41647,1.41608,1.41626,55700000.0
2006-10-26 00:02:00,1.416,1.416,1.4159,1.4159,50600002.0
2006-10-26 00:03:00,1.41613,1.41613,1.4159,1.41597,50600002.0
2006-10-26 00:04:00,1.41594,1.41617,1.41594,1.41617,39600001.0
2006-10-26 00:05:00,1.41619,1.41619,1.41588,1.41588,44400000.0
2006-10-26 00:06:00,1.41599,1.41627,1.41599,1.41627,34300000.0
2006-10-26 00:07:00,1.41619,1.41628,1.41608,1.41622,33000000.0
2006-10-26 00:08:00,1.41634,1.41646,1.41619,1.41627,47100000.0
2006-10-26 00:09:00,1.4162,1.41636,1.41602,1.41625,39300000.0
2006-10-26 00:10:00,1.41639,1.41642,1.41624,1.41636,32600000.0
2006-10-26 00:11:00,1.41646,1.41676,1.41646,1.41676,46300000.0
2006-10-26 00:12:00,1.41685,1.41694,1.41669,1.41687,22000000.0
2006-10-26 00:13:00,1.41703,1.41703,1.41656,1.41694,40000000.0
2006-10-26 00:14:00,1.41703,1.41729,1.41697,1.41718,37600000.0
2006-10-26 00:15:00,1.41686,1.41711,1.41686,1.41697,20600000.0
2006-10-26 00:16:00,1.41712,1.41716,1.41686,1.4169,44800000.0
2006-10-26 00:17:00,1.41689,1.41709,1.41689,1.41709,41400000.0
2006-10-26 00:18:00,1.41709,1.41714,1.41689,1.41689,39800000.0
2006-10-26 00:19:00,1.41699,1.41707,1.41685,1.41707,27200000.0
2006-10-26 00:20:00,1.41711,1.41711,1.41674,1.41674,31600000.0
2006-10-26 00:21:00,1.41712,1.41737,1.41709,1.41737,35200000.0
2006-10-26 00:22:00,1.4172,1.41751,1.4172,1.41741,30800000.0
2006-10-26 00:23:00,1.41736,1.41754,1.41696,1.41739,47000000.0
2006-10-26 00:24:00,1.41776,1.41784,1.41763,1.41784,25400000.0
2006-10-26 00:25:00,1.41773,1.41794,1.4176,1.41781,37100000.0
2006-10-26 00:26:00,1.4177,1.41777,1.41754,1.41754,45200000.0
2006-10-26 00:27:00,1.41755,1.41761,1.41746,1.41746,37600000.0
2006-10-26 00:28:00,1.41756,1.41768,1.41729,1.41744,51700000.0
2006-10-26 00:29:00,1.41755,1.41779,1.41749,1.41761,59100000.0
2006-10-26 00:30:00,1.41746,1.41793,1.41746,1.41748,40200000.0
2006-10-26 00:31:00,1.41746,1.41746,1.41729,1.41729,27200000.0
2006-10-26 00:32:00,1.41735,1.41756,1.41727,1.41731,37400000.0
2006-10-26 00:33:00,1.41762,1.41762,1.41732,1.41752,40600001.0
2006-10-26 00:34:00,1.41746,1.41766,1.41737,1.41737,39100000.0
2006-10-26 00:35:00,1.4177,1.4177,1.41752,1.41769,35400000.0
2006-10-26 00:36:00,1.41769,1.41773,1.4176,1.41761,25800000.0
2006-10-26 00:37:00,1.41768,1.41772,1.41756,1.41756,24200000.0
2006-10-26 00:38:00,1.41763,1.41768,1.41735,1.41739,55600000.0
2006-10-26 00:39:00,1.41744,1.4175,1.41717,1.41728,103300000.0
2006-10-26 00:40:00,1.41731,1.41741,1.41721,1.41741,27800000.0
2006-10-26 00:41:00,1.41738,1.41738,1.41699,1.41723,30400000.0
2006-10-26 00:42:00,1.41726,1.41738,1.41724,1.41734,41400000.0
2006-10-26 00:43:00,1.41699,1.41731,1.41668,1.41731,24800000.0
2006-10-26 00:44:00,1.4173,1.4173,1.41717,1.41725,35000000.0
2006-10-26 00:45:00,1.41722,1.41722,1.41697,1.41702,60200000.0
2006-10-26 00:46:00,1.41707,1.41726,1.41699,1.41726,26400000.0
2006-10-26 00:47:00,1.41722,1.41727,1.41709,1.4172,39600000.0
2006-10-26 00:48:00,1.41695,1.41733,1.41695,1.41715,34900000.0
2006-10-26 00:49:00,1.41727,1.41738,1.41709,1.41732,51500000.0
2006-10-26 00:50:00,1.41743,1.41767,1.41739,1.41748,23000000.0
2006-10-26 00:51:00,1.41737,1.41748,1.41722,1.41733,26000000.0
2006-10-26 00:52:00,1.41715,1.4173,1.4171,1.4173,30000000.0
2006-10-26 00:53:00,1.41707,1.4173,1.41705,1.4173,45100000.0
2006-10-26 00:54:00,1.41692,1.41739,1.41692,1.41726,29600000.0
2006-10-26 00:55:00,1.41719,1.41728,1.41688,1.41728,46800000.0
2006-10-26 00:56:00,1.41725,1.4173,1.4171,1.41715,54800000.0
2006-10-26 00:57:00,1.4172,1.4172,1.41695,1.41695,29700000.0
2006-10-26 00:58:00,1.41725,1.41738,1.41717,1.41719,40800000.0
2006-10-26 00:59:00,1.41741,1.41741,1.41721,1.41732,42100000.0
2006-10-26 01:00:00,1.41727,1.41747,1.41719,1.4173,39600000.0
2006-10-26 01:01:00,1.41729,1.41747,1.41717,1.41736,50100001.0
2006-10-26 01:02:00,1.41752,1.41785,1.41719,1.41719,34600000.0
2006-10-26 01:03:00,1.41747,1.41747,1.41702,1.41737,30400000.0
2006-10-26 01:04:00,1.41745,1.4175,1.41742,1.41746,48400000.0
2006-10-26 01:05:00,1.41754,1.41764,1.41745,1.41748,53100000.0
2006-10-26 01:06:00,1.41743,1.41743,1.41711,1.41739,71000001.0
2006-10-26 01:07:00,1.41736,1.41746,1.41722,1.41742,50600001.0
2006-10-26 01:08:00,1.41744,1.4175,1.41706,1.41706,28000000.0
2006-10-26 01:09:00,1.41734,1.41734,1.41699,1.41726,29300000.0
2006-10-26 01:10:00,1.41719,1.41723,1.41683,1.41704,29800000.0
2006-10-26 01:11:00,1.41697,1.41733,1.41697,1.41733,51600001.0
2006-10-26 01:12:00,1.41741,1.41746,1.41709,1.41724,40000000.0
2006-10-26 01:13:00,1.41738,1.41741,1.41711,1.41741,68400001.0
2006-10-26 01:14:00,1.41716,1.41726,1.41707,1.41715,14800000.0
2006-10-26 01:15:00,1.41709,1.4171,1.41677,1.4171,30600000.0
2006-10-26 01:16:00,1.41709,1.41726,1.417,1.4172,32200000.0
2006-10-26 01:17:00,1.41736,1.41747,1.41723,1.41743,35700000.0
2006-10-26 01:18:00,1.41737,1.4174,1.41701,1.41733,30600000.0
2006-10-26 01:19:00,1.41713,1.41716,1.41686,1.41686,51800000.0
2006-10-26 01:20:00,1.41682,1.41683,1.41618,1.41683,26200000.0
2006-10-26 01:21:00,1.41673,1.41703,1.41673,1.41688,33600000.0
2006-10-26 01:22:00,1.41687,1.41687,1.41653,1.41665,29400000.0
2006-10-26 01:23:00,1.41668,1.41683,1.41655,1.41655,46700000.0
2006-10-26 01:24:00,1.41688,1.41695,1.41671,1.41682,28000000.0
2006-10-26 01:25:00,1.41671,1.41701,1.41648,1.4169,59400000.0
2006-10-26 01:26:00,1.41684,1.41711,1.41684,1.41699,33200000.0
2006-10-26 01:27:00,1.41698,1.41706,1.41683,1.41706,28200000.0
2006-10-26 01:28:00,1.41695,1.41709,1.41667,1.41692,36600000.0
2006-10-26 01:29:00,1.41721,1.41721,1.41706,1.41709,33600000.0
2006-10-26 01:30:00,1.41713,1.41713,1.41665,1.417,73800001.0
2006-10-26 01:31:00,1.4169,1.4171,1.41682,1.4171,41600000.0
2006-10-26 01:32:00,1.41708,1.4173,1.41696,1.4171,49800000.0
2006-10-26 01:33:00,1.41715,1.41725,1.41702,1.41718,28000000.0
2006-10-26 01:34:00,1.41707,1.41716,1.41666,1.41706,28400000.0
2006-10-26 01:35:00,1.41704,1.41716,1.41678,1.41678,51400000.0
2006-10-26 01:36:00,1.41715,1.41718,1.41695,1.41695,49800000.0
2006-10-26 01:37:00,1.41702,1.41721,1.41677,1.4172,35000000.0
2006-10-26 01:38:00,1.41718,1.41731,1.41705,1.41726,35700000.0
2006-10-26 01:39:00,1.41717,1.41736,1.4168,1.41736,41200000.0
2006-10-26 01:40:00,1.41719,1.41727,1.41692,1.41722,33000000.0
2006-10-26 01:41:00,1.41688,1.41708,1.41678,1.41693,52400000.0
2006-10-26 01:42:00,1.417,1.41702,1.41674,1.41691,37200000.0
2006-10-26 01:43:00,1.41693,1.41703,1.41644,1.41696,25600000.0
2006-10-26 01:44:00,1.41695,1.41699,1.41664,1.41689,26300000.0
2006-10-26 01:45:00,1.41685,1.41697,1.41677,1.41687,46800000.0
2006-10-26 01:46:00,1.41681,1.41695,1.41664,1.41675,28600000.0
2006-10-26 01:47:00,1.41669,1.41687,1.41656,1.4166,30400000.0
2006-10-26 01:48:00,1.41676,1.4169,1.41643,1.41643,55900000.0
2006-10-26 01:49:00,1.41669,1.41687,1.41635,1.41682,30800000.0
2006-10-26 01:50:00,1.41681,1.41699,1.41646,1.41696,39400000.0
2006-10-26 01:51:00,1.41685,1.41688,1.41669,1.41675,34000000.0
2006-10-26 01:52:00,1.41692,1.41696,1.41672,1.41672,44200001.0
2006-10-26 01:53:00,1.41687,1.41687,1.41669,1.41669,41600000.0
2006-10-26 01:54:00,1.41672,1.41685,1.4167,1.41685,28800000.0
2006-10-26 01:55:00,1.41691,1.41704,1.41679,1.41679,42800001.0
2006-10-26 01:56:00,1.41694,1.41714,1.41683,1.41684,42200000.0
2006-10-26 01:57:00,1.41685,1.41712,1.41684,1.41694,42000000.0
2006-10-26 01:58:00,1.41687,1.41687,1.41651,1.41659,24600000.0
2006-10-26 01:59:00,1.41697,1.41705,1.4169,1.41701,49400000.0
2006-10-26 02:00:00,1.41693,1.41718,1.41686,1.41686,28200000.0
2006-10-26 02:01:00,1.41658,1.41658,1.41638,1.41643,48800000.0
2006-10-26 02:02:00,1.41624,1.41669,1.41624,1.41662,83800000.0
2006-10-26 02:03:00,1.41695,1.41705,1.41682,1.41689,76900000.0
2006-10-26 02:04:00,1.41683,1.41699,1.41683,1.41689,55600000.0
2006-10-26 02:05:00,1.41692,1.41692,1.41687,1.41691,61600000.0
2006-10-26 02:06:00,1.41709,1.41715,1.41679,1.41711,78700000.0
2006-10-26 02:07:00,1.41706,1.41709,1.41668,1.41698,161100000.0
2006-10-26 02:08:00,1.41693,1.41699,1.41693,1.41698,56200000.0
2006-10-26 02:09:00,1.41681,1.41715,1.4167,1.41702,193800002.0
2006-10-26 02:10:00,1.41679,1.41715,1.41679,1.41679,130800000.0
2006-10-26 02:11:00,1.41679,1.41687,1.41679,1.41687,47400000.0
2006-10-26 02:12:00,1.41687,1.41704,1.41686,1.41704,48200000.0
2006-10-26 02:13:00,1.41706,1.41712,1.41706,1.41711,76400002.0
2006-10-26 02:14:00,1.41711,1.41711,1.41681,1.41711,131800000.0
2006-10-26 02:15:00,1.41696,1.41704,1.41672,1.41693,247800002.0
2006-10-26 02:16:00,1.41719,1.41727,1.41702,1.41722,49200000.0
2006-10-26 02:17:00,1.41696,1.41731,1.4166,1.41684,218700000.0
2006-10-26 02:18:00,1.41706,1.41732,1.41664,1.41709,38500000.0
2006-10-26 02:19:00,1.41711,1.41729,1.41701,1.41705,40900000.0
2006-10-26 02:20:00,1.41716,1.41734,1.4171,1.41723,59900000.0
2006-10-26 02:21:00,1.41697,1.41722,1.41681,1.41722,43400000.0
2006-10-26 02:22:00,1.41701,1.41713,1.41701,1.41713,33400000.0
2006-10-26 02:23:00,1.41744,1.41764,1.4174,1.4174,25800000.0
2006-10-26 02:24:00,1.41728,1.41774,1.41728,1.41774,22400000.0
2006-10-26 02:25:00,1.41756,1.4176,1.41717,1.4174,100500000.0
2006-10-26 02:26:00,1.41749,1.41782,1.41747,1.41768,94100000.0
2006-10-26 02:27:00,1.41752,1.41755,1.41737,1.41742,83900000.0
2006-10-26 02:28:00,1.4175,1.41763,1.41738,1.41754,41600000.0
2006-10-26 02:29:00,1.41768,1.41768,1.4174,1.41763,61600000.0
2006-10-26 02:30:00,1.4178,1.4178,1.41758,1.41771,31100000.0
2006-10-26 02:31:00,1.41751,1.41782,1.41748,1.41767,66700000.0
2006-10-26 02:32:00,1.41787,1.41806,1.41775,1.41802,38800000.0
2006-10-26 02:33:00,1.41774,1.41774,1.41751,1.41771,194400000.0
2006-10-26 02:34:00,1.41807,1.41816,1.41779,1.41816,54600000.0
2006-10-26 02:35:00,1.41818,1.41853,1.41799,1.41803,106500001.0
2006-10-26 02:36:00,1.41803,1.41813,1.41786,1.41811,24600000.0
2006-10-26 02:37:00,1.4178,1.4178,1.4175,1.41762,78600000.0
2006-10-26 02:38:00,1.41769,1.41774,1.41764,1.41774,49600000.0
2006-10-26 02:39:00,1.41784,1.41789,1.41778,1.41787,35200000.0
2006-10-26 02:40:00,1.41784,1.41784,1.41738,1.41748,33800000.0
2006-10-26 02:41:00,1.41741,1.41752,1.41723,1.41723,45500000.0
2006-10-26 02:42:00,1.41741,1.41741,1.41731,1.41735,41400000.0
2006-10-26 02:43:00,1.41738,1.41746,1.41737,1.41746,38900000.0
2006-10-26 02:44:00,1.41751,1.41751,1.4173,1.41751,32500000.0
2006-10-26 02:45:00,1.41698,1.41722,1.41694,1.41722,40400000.0
2006-10-26 02:46:00,1.41708,1.41723,1.41698,1.41706,157300000.0
2006-10-26 02:47:00,1.41755,1.41772,1.41714,1.41755,206300001.0
2006-10-26 02:48:00,1.41749,1.41774,1.41742,1.41755,110900001.0
2006-10-26 02:49:00,1.41733,1.41739,1.41698,1.41713,73400000.0
2006-10-26 02:50:00,1.41745,1.4179,1.41722,1.4179,126300001.0
2006-10-26 02:51:00,1.41755,1.41769,1.41739,1.41757,66600000.0
2006-10-26 02:52:00,1.41778,1.41778,1.41756,1.41769,25400000.0
2006-10-26 02:53:00,1.41783,1.41783,1.41743,1.4176,20800000.0
2006-10-26 02:54:00,1.41774,1.41797,1.41769,1.41769,37400000.0
2006-10-26 02:55:00,1.4177,1.41773,1.41738,1.41747,39200000.0
2006-10-26 02:56:00,1.4174,1.41745,1.41737,1.4174,63600000.0
2006-10-26 02:57:00,1.41742,1.41743,1.4174,1.41742,40900000.0
2006-10-26 02:58:00,1.41742,1.41753,1.41739,1.41739,75600001.0
2006-10-26 02:59:00,1.41739,1.41753,1.41739,1.41741,67700000.0
2006-10-26 03:00:00,1.4175,1.4176,1.41742,1.41755,130600000.0
2006-10-26 03:02:00,1.41755,1.41755,1.41742,1.4175,58500000.0
2006-10-26 03:03:00,1.41752,1.41755,1.41747,1.41755,62300000.0
2006-10-26 03:04:00,1.41743,1.41785,1.4173,1.41751,45200000.0
2006-10-26 03:05:00,1.41753,1.41763,1.41749,1.41763,63400000.0
2006-10-26 03:06:00,1.41757,1.41777,1.41757,1.41768,54400000.0
2006-10-26 03:07:00,1.41769,1.41813,1.41763,1.41791,107200000.0
2006-10-26 03:08:00,1.41785,1.41785,1.41749,1.4175,60900000.0
2006-10-26 03:09:00,1.41781,1.41794,1.41753,1.41794,25000000.0
2006-10-26 03:10:00,1.41744,1.41787,1.41744,1.41787,30600000.0
2006-10-26 03:11:00,1.4175,1.41754,1.41745,1.41745,34200000.0
2006-10-26 03:12:00,1.41767,1.4178,1.41738,1.4176,48600000.0
2006-10-26 03:13:00,1.41733,1.41772,1.41733,1.41762,56200001.0
2006-10-26 03:14:00,1.41755,1.41771,1.41731,1.41762,59500000.0
2006-10-26 03:15:00,1.41739,1.41788,1.41739,1.41758,44200001.0
2006-10-26 03:16:00,1.41747,1.4176,1.41722,1.41757,39500000.0
2006-10-26 03:17:00,1.41768,1.41783,1.41728,1.41783,54000000.0
2006-10-26 03:18:00,1.41771,1.41787,1.4174,1.41787,38700000.0
2006-10-26 03:19:00,1.41795,1.41807,1.41776,1.41807,28000000.0
2006-10-26 03:20:00,1.41745,1.41797,1.41743,1.41797,68600001.0
2006-10-26 03:21:00,1.41764,1.41767,1.41758,1.4176,37400001.0
2006-10-26 03:22:00,1.41766,1.41766,1.41746,1.41746,61000000.0
2006-10-26 03:23:00,1.41752,1.4177,1.41751,1.41759,82600000.0
2006-10-26 03:24:00,1.41765,1.41771,1.41763,1.41763,60400000.0
2006-10-26 03:25:00,1.41801,1.41801,1.41757,1.41772,33700000.0
2006-10-26 03:26:00,1.41764,1.41781,1.41761,1.41773,122200000.0
2006-10-26 03:27:00,1.41778,1.41783,1.41759,1.41765,103000000.0
2006-10-26 03:28:00,1.41761,1.41774,1.41759,1.4177,39000000.0
2006-10-26 03:29:00,1.4177,1.41775,1.41767,1.41772,52800000.0
2006-10-26 03:30:00,1.41769,1.41778,1.41758,1.4177,48600000.0
2006-10-26 03:31:00,1.41763,1.41793,1.41763,1.41793,38500000.0
2006-10-26 03:32:00,1.41787,1.418,1.41766,1.41766,32600000.0
2006-10-26 03:33:00,1.41752,1.41757,1.41743,1.41743,47800001.0
2006-10-26 03:34:00,1.41756,1.41771,1.41731,1.41734,39800000.0
2006-10-26 03:35:00,1.41743,1.41751,1.41735,1.41747,85100000.0
2006-10-26 03:36:00,1.41752,1.41786,1.41721,1.41783,51900001.0
2006-10-26 03:37:00,1.41764,1.41769,1.41734,1.41764,43700000.0
2006-10-26 03:38:00,1.41774,1.41787,1.41757,1.41778,34100000.0
2006-10-26 03:39:00,1.41745,1.41749,1.41737,1.4174,76100000.0
2006-10-26 03:40:00,1.41737,1.41792,1.41735,1.41777,106000000.0
2006-10-26 03:41:00,1.4177,1.41782,1.41769,1.41779,71000000.0
2006-10-26 03:42:00,1.41771,1.41779,1.41765,1.41773,82000000.0
2006-10-26 03:43:00,1.41752,1.41765,1.41752,1.41765,32800000.0
2006-10-26 03:44:00,1.41737,1.41754,1.41722,1.41754,16400000.0
2006-10-26 03:45:00,1.41761,1.41784,1.41751,1.41784,46600000.0
2006-10-26 03:46:00,1.41753,1.4176,1.41744,1.41747,73900001.0
2006-10-26 03:47:00,1.41749,1.41762,1.41747,1.41747,34900000.0
2006-10-26 03:48:00,1.41787,1.41805,1.41775,1.41796,43600000.0
2006-10-26 03:49:00,1.41793,1.41793,1.41739,1.41744,44400000.0
2006-10-26 03:50:00,1.41783,1.41801,1.41765,1.4177,113100000.0
2006-10-26 03:51:00,1.41791,1.41799,1.41791,1.41795,51800000.0
2006-10-26 03:52:00,1.41788,1.41797,1.41755,1.41771,91400000.0
2006-10-26 03:53:00,1.41764,1.41775,1.41747,1.41769,106800000.0
2006-10-26 03:54:00,1.41768,1.41811,1.41765,1.41765,25600000.0
2006-10-26 03:55:00,1.41799,1.4181,1.41778,1.4181,28500000.0
2006-10-26 03:56:00,1.41806,1.41828,1.41806,1.41817,19000000.0
2006-10-26 03:57:00,1.41771,1.41786,1.41765,1.41775,157400000.0
2006-10-26 03:58:00,1.41772,1.41826,1.41746,1.41773,218800001.0
2006-10-26 03:59:00,1.41809,1.41839,1.41807,1.41812,142600000.0
2006-10-26 04:00:00,1.41807,1.41824,1.41797,1.41798,70000000.0
2006-10-26 04:01:00,1.41787,1.4181,1.41772,1.41808,118700000.0
2006-10-26 04:02:00,1.41813,1.41828,1.41786,1.41786,103700000.0
2006-10-26 04:03:00,1.41808,1.41813,1.41783,1.41813,84100000.0
2006-10-26 04:04:00,1.41795,1.41797,1.41782,1.41787,106400000.0
2006-10-26 04:05:00,1.41776,1.41841,1.41772,1.41841,216100000.0
2006-10-26 04:06:00,1.41805,1.41856,1.41805,1.41814,119500000.0
2006-10-26 04:07:00,1.41829,1.41846,1.41819,1.41819,146800001.0
2006-10-26 04:08:00,1.41858,1.41879,1.41858,1.41879,5600000.0
2006-10-26 04:09:00,1.41901,1.41911,1.41871,1.41911,32600000.0
2006-10-26 04:10:00,1.41905,1.4191,1.41875,1.41888,105200000.0
2006-10-26 04:11:00,1.41912,1.41943,1.41902,1.41916,38800000.0
2006-10-26 04:12:00,1.41912,1.41927,1.41912,1.41916,98400000.0
2006-10-26 04:13:00,1.41892,1.419,1.41878,1.41878,73000000.0
2006-10-26 04:14:00,1.41856,1.41881,1.41851,1.41881,80400000.0
2006-10-26 04:15:00,1.41901,1.41928,1.41896,1.41912,75600000.0
2006-10-26 04:16:00,1.41878,1.41886,1.41856,1.41866,98200000.0
2006-10-26 04:17:00,1.41864,1.41873,1.41858,1.41858,59000000.0
2006-10-26 04:18:00,1.41852,1.41874,1.41847,1.41862,88800000.0
2006-10-26 04:19:00,1.41859,1.41865,1.4185,1.41865,65800000.0
2006-10-26 04:20:00,1.41854,1.41859,1.4183,1.41831,244300002.0
2006-10-26 04:21:00,1.41831,1.41843,1.41831,1.41832,39800000.0
2006-10-26 04:22:00,1.41828,1.41865,1.41814,1.41865,32400000.0
2006-10-26 04:23:00,1.41821,1.41836,1.41821,1.41836,34200000.0
2006-10-26 04:24:00,1.41831,1.41843,1.41831,1.41835,160100000.0
2006-10-26 04:25:00,1.41838,1.41895,1.41835,1.41849,215600000.0
2006-10-26 04:26:00,1.41844,1.41844,1.41829,1.41834,114100001.0
2006-10-26 04:27:00,1.41843,1.41858,1.41834,1.41841,76900001.0
2006-10-26 04:28:00,1.41846,1.41851,1.41841,1.41841,48900000.0
2006-10-26 04:29:00,1.41837,1.41902,1.41837,1.4187,108500000.0
2006-10-26 04:30:00,1.41816,1.4186,1.41808,1.41847,88500000.0
2006-10-26 04:31:00,1.41843,1.41857,1.41823,1.4185,22800000.0
2006-10-26 04:32:00,1.41854,1.41854,1.41832,1.41845,21600000.0
2006-10-26 04:33:00,1.41852,1.41852,1.4183,1.41841,66100000.0
2006-10-26 04:34:00,1.41847,1.41855,1.41842,1.41845,58800000.0
2006-10-26 04:35:00,1.41835,1.41855,1.41835,1.4184,58000000.0
2006-10-26 04:36:00,1.41892,1.41918,1.41838,1.41899,183600001.0
2006-10-26 04:37:00,1.41887,1.41912,1.41857,1.41882,108000000.0
2006-10-26 04:38:00,1.41884,1.41884,1.41865,1.41881,46800000.0
2006-10-26 04:39:00,1.41859,1.41879,1.41859,1.41868,70200000.0
2006-10-26 04:40:00,1.4187,1.41897,1.4187,1.41897,25200000.0
2006-10-26 04:41:00,1.41883,1.41905,1.41878,1.41904,58700000.0
2006-10-26 04:42:00,1.41894,1.41914,1.41878,1.41903,85300000.0
2006-10-26 04:43:00,1.41905,1.41905,1.41895,1.41895,66200000.0
2006-10-26 04:44:00,1.41891,1.41925,1.41891,1.41908,37800000.0
2006-10-26 04:45:00,1.41897,1.41905,1.4187,1.41881,43300000.0
2006-10-26 04:46:00,1.41861,1.41874,1.41861,1.41869,54400000.0
2006-10-26 04:47:00,1.41872,1.41915,1.4187,1.41915,101700000.0
2006-10-26 04:48:00,1.4189,1.41917,1.4189,1.41917,48200000.0
2006-10-26 04:49:00,1.41903,1.41914,1.41872,1.41872,67600000.0
2006-10-26 04:50:00,1.41919,1.41922,1.41903,1.41906,43600000.0
2006-10-26 04:51:00,1.4187,1.4187,1.4187,1.4187,44400000.0
2006-10-26 04:52:00,1.41862,1.41922,1.41862,1.41882,34000000.0
2006-10-26 04:53:00,1.41873,1.41899,1.41872,1.41879,43800000.0
2006-10-26 04:54:00,1.41859,1.41884,1.41859,1.41859,38100000.0
2006-10-26 04:55:00,1.41891,1.41894,1.41857,1.41894,51600000.0
2006-10-26 04:56:00,1.41867,1.41885,1.41863,1.41871,33000000.0
2006-10-26 04:57:00,1.41835,1.41874,1.41835,1.41844,35000000.0
2006-10-26 04:58:00,1.41843,1.41893,1.41837,1.41885,94800003.0
2006-10-26 04:59:00,1.41857,1.41875,1.41848,1.41848,127200000.0
2006-10-26 05:00:00,1.41894,1.41894,1.41875,1.41877,48800001.0
2006-10-26 05:01:00,1.41858,1.41884,1.41858,1.41884,29000000.0
2006-10-26 05:02:00,1.41871,1.41894,1.41854,1.41894,28600000.0
2006-10-26 05:03:00,1.41867,1.41905,1.4186,1.41887,152900000.0
2006-10-26 05:04:00,1.41878,1.41881,1.41868,1.41881,246200000.0
2006-10-26 05:05:00,1.41883,1.41894,1.4188,1.41884,140500000.0
2006-10-26 05:06:00,1.41885,1.41895,1.4187,1.41893,219600002.0
2006-10-26 05:07:00,1.41876,1.4191,1.41865,1.41872,302000000.0
2006-10-26 05:08:00,1.41893,1.41923,1.41893,1.41905,314500001.0
2006-10-26 05:09:00,1.41904,1.41948,1.41894,1.41899,183000000.0
2006-10-26 05:10:00,1.41903,1.41918,1.41895,1.41918,262800000.0
2006-10-26 05:11:00,1.41912,1.41922,1.41898,1.419,97000000.0
2006-10-26 05:12:00,1.41896,1.41896,1.41884,1.41884,125300001.0
2006-10-26 05:13:00,1.419,1.41935,1.419,1.41908,147100001.0
2006-10-26 05:14:00,1.41908,1.41916,1.41895,1.419,210000000.0
2006-10-26 05:15:00,1.4191,1.41922,1.419,1.41915,27800000.0
2006-10-26 05:16:00,1.41903,1.41915,1.41895,1.41905,171800000.0
2006-10-26 05:17:00,1.41902,1.41927,1.41887,1.41901,184400000.0
2006-10-26 05:18:00,1.41893,1.41893,1.41864,1.41874,270400002.0
2006-10-26 05:19:00,1.41847,1.41893,1.4184,1.41846,242200000.0
2006-10-26 05:20:00,1.41849,1.4187,1.41844,1.41858,249900000.0
2006-10-26 05:21:00,1.4184,1.41884,1.41838,1.41855,430800000.0
2006-10-26 05:22:00,1.41861,1.41875,1.41856,1.41865,236300000.0
2006-10-26 05:23:00,1.41872,1.41885,1.41872,1.4188,139100000.0
2006-10-26 05:24:00,1.41867,1.41876,1.41865,1.41873,214100002.0
2006-10-26 05:25:00,1.41886,1.41889,1.41855,1.41864,245800002.0
2006-10-26 05:26:00,1.4188,1.41891,1.41878,1.41879,110000000.0
2006-10-26 05:27:00,1.41891,1.41896,1.41861,1.41886,230800002.0
2006-10-26 05:28:00,1.41886,1.41896,1.41861,1.41886,273200001.0
2006-10-26 05:29:00,1.4188,1.41888,1.41857,1.41869,233600001.0
2006-10-26 05:30:00,1.41872,1.41898,1.41863,1.41863,185400000.0
2006-10-26 05:31:00,1.41867,1.41898,1.41864,1.41864,80100000.0
2006-10-26 05:32:00,1.41876,1.41897,1.4187,1.41891,144000000.0
2006-10-26 05:33:00,1.41895,1.41895,1.41869,1.41883,191300000.0
2006-10-26 05:34:00,1.4188,1.41907,1.41855,1.41857,205700000.0
2006-10-26 05:35:00,1.41873,1.4188,1.41865,1.41875,32500000.0
2006-10-26 05:36:00,1.41839,1.41867,1.41834,1.4185,169300000.0
2006-10-26 05:37:00,1.41857,1.41867,1.41843,1.4186,225900002.0
2006-10-26 05:38:00,1.41862,1.4189,1.41862,1.41881,164000000.0
2006-10-26 05:39:00,1.41876,1.41886,1.41866,1.41876,142300000.0
2006-10-26 05:40:00,1.41857,1.41888,1.41847,1.41873,219800000.0
2006-10-26 05:41:00,1.41865,1.41898,1.41863,1.41874,143800001.0
2006-10-26 05:42:00,1.4188,1.4188,1.41857,1.41861,236000000.0
2006-10-26 05:43:00,1.41864,1.41869,1.41858,1.41859,102400001.0
2006-10-26 05:44:00,1.41862,1.41871,1.41849,1.4185,107100000.0
2006-10-26 05:45:00,1.41845,1.41881,1.41842,1.41855,151500000.0
2006-10-26 05:46:00,1.41859,1.41883,1.41855,1.41872,173000002.0
2006-10-26 05:47:00,1.41872,1.41881,1.41849,1.41873,199000000.0
2006-10-26 05:48:00,1.41848,1.41881,1.41842,1.41868,348700002.0
2006-10-26 05:49:00,1.41869,1.41874,1.41834,1.41836,189500001.0
2006-10-26 05:50:00,1.41835,1.41879,1.41824,1.41853,254100000.0
2006-10-26 05:51:00,1.4187,1.41878,1.41853,1.4186,177500001.0
2006-10-26 05:52:00,1.4186,1.4188,1.41858,1.41874,199000000.0
2006-10-26 05:53:00,1.41865,1.41881,1.4185,1.41851,119800000.0
2006-10-26 05:54:00,1.41858,1.41875,1.41843,1.41868,205200000.0
2006-10-26 05:55:00,1.41861,1.41872,1.41831,1.41838,215400001.0
2006-10-26 05:56:00,1.41843,1.41877,1.4184,1.41848,134300000.0
2006-10-26 05:57:00,1.41855,1.41874,1.41855,1.41872,186800000.0
2006-10-26 05:58:00,1.41878,1.41885,1.41861,1.41861,142200001.0
2006-10-26 05:59:00,1.4188,1.41889,1.41864,1.41864,84200000.0
2006-10-26 06:00:00,1.41871,1.4188,1.41868,1.41877,249100000.0
2006-10-26 06:01:00,1.4188,1.41888,1.41862,1.41888,167800001.0
2006-10-26 06:02:00,1.41877,1.41888,1.41873,1.41877,258900001.0
2006-10-26 06:03:00,1.41887,1.4189,1.41874,1.41884,50600000.0
2006-10-26 06:04:00,1.4187,1.41879,1.41867,1.41876,172800000.0
2006-10-26 06:05:00,1.41879,1.41892,1.41873,1.41879,405300001.0
2006-10-26 06:06:00,1.41877,1.41898,1.41876,1.41884,93300000.0
2006-10-26 06:07:00,1.419,1.41907,1.41882,1.41905,326900000.0
2006-10-26 06:08:00,1.41877,1.41897,1.41875,1.41885,516900000.0
2006-10-26 06:09:00,1.41875,1.4191,1.41875,1.41883,412000002.0
2006-10-26 06:10:00,1.41884,1.41887,1.41867,1.41872,315000000.0
2006-10-26 06:11:00,1.41874,1.41889,1.4186,1.41875,395100000.0
2006-10-26 06:12:00,1.41862,1.41891,1.4186,1.41876,262800000.0
2006-10-26 06:13:00,1.4185,1.41873,1.41837,1.41837,405200001.0
2006-10-26 06:14:00,1.41862,1.41876,1.41845,1.41852,369800001.0
2006-10-26 06:15:00,1.4184,1.41851,1.41833,1.41851,184800000.0
2006-10-26 06:16:00,1.41852,1.41852,1.41834,1.41849,193000001.0
2006-10-26 06:17:00,1.41829,1.41844,1.41829,1.41829,153800002.0
2006-10-26 06:18:00,1.41821,1.41851,1.4182,1.41822,246900001.0
2006-10-26 06:19:00,1.41808,1.41826,1.41808,1.41823,151000000.0
2006-10-26 06:20:00,1.41818,1.41853,1.41818,1.4184,304000000.0
2006-10-26 06:21:00,1.41858,1.41866,1.41846,1.41858,252000000.0
2006-10-26 06:22:00,1.41854,1.41878,1.41846,1.41847,275600001.0
2006-10-26 06:23:00,1.41836,1.4186,1.41832,1.41853,301700001.0
2006-10-26 06:24:00,1.4186,1.41871,1.41844,1.41849,322200001.0
2006-10-26 06:25:00,1.41843,1.41859,1.41843,1.41855,253100000.0
2006-10-26 06:26:00,1.41844,1.41854,1.4183,1.4183,351900003.0
2006-10-26 06:27:00,1.41822,1.41835,1.41818,1.41832,321700001.0
2006-10-26 06:28:00,1.41834,1.41849,1.41822,1.41834,334800000.0
2006-10-26 06:29:00,1.41832,1.41839,1.41818,1.41825,87400000.0
2006-10-26 06:30:00,1.41807,1.41837,1.41806,1.41813,279900000.0
2006-10-26 06:31:00,1.4181,1.41824,1.41802,1.41821,142500001.0
2006-10-26 06:32:00,1.41819,1.41822,1.41806,1.41806,200200001.0
2006-10-26 06:33:00,1.41809,1.41821,1.418,1.41801,243600001.0
2006-10-26 06:34:00,1.418,1.41816,1.41794,1.4181,268400001.0
2006-10-26 06:35:00,1.41799,1.41823,1.41788,1.41788,136000001.0
2006-10-26 06:36:00,1.41798,1.41811,1.41798,1.41803,72300000.0
2006-10-26 06:37:00,1.41806,1.41814,1.41803,1.41808,240300001.0
2006-10-26 06:38:00,1.41808,1.41834,1.41802,1.41803,125600000.0
2006-10-26 06:39:00,1.4183,1.41834,1.41825,1.41834,40200000.0
2006-10-26 06:40:00,1.41836,1.41842,1.41821,1.41832,129800000.0
2006-10-26 06:41:00,1.41842,1.4185,1.41835,1.41848,187800000.0
2006-10-26 06:42:00,1.41853,1.41867,1.41838,1.41846,310700000.0
2006-10-26 06:43:00,1.41856,1.41863,1.41851,1.41859,135400000.0
2006-10-26 06:44:00,1.41864,1.41875,1.4184,1.41871,291800000.0
2006-10-26 06:45:00,1.41873,1.41873,1.41845,1.41873,223500000.0
2006-10-26 06:46:00,1.41863,1.41894,1.41862,1.41884,238500000.0
2006-10-26 06:47:00,1.41877,1.41877,1.41847,1.41862,240900000.0
2006-10-26 06:48:00,1.41851,1.41876,1.41851,1.41861,29200000.0
2006-10-26 06:49:00,1.41861,1.41882,1.41845,1.41864,237000002.0
2006-10-26 06:50:00,1.41872,1.41872,1.41844,1.41848,60200000.0
2006-10-26 06:51:00,1.41863,1.41863,1.41816,1.41843,50900000.0
2006-10-26 06:52:00,1.41838,1.41861,1.41838,1.41852,230500000.0
2006-10-26 06:53:00,1.41859,1.41886,1.41859,1.41866,239600000.0
2006-10-26 06:54:00,1.41863,1.41897,1.41848,1.41853,415500000.0
2006-10-26 06:55:00,1.41851,1.41861,1.4184,1.41849,313500001.0
2006-10-26 06:56:00,1.41875,1.41878,1.41868,1.4187,28200000.0
2006-10-26 06:57:00,1.41872,1.41876,1.41867,1.41871,63000000.0
2006-10-26 06:58:00,1.41866,1.41869,1.41841,1.41846,214100000.0
2006-10-26 06:59:00,1.41839,1.41866,1.41835,1.41853,296600000.0
2006-10-26 07:00:00,1.41879,1.41884,1.41872,1.41874,107900000.0
2006-10-26 07:01:00,1.41859,1.41874,1.41859,1.41872,224200000.0
2006-10-26 07:02:00,1.41871,1.4189,1.41859,1.41879,403900000.0
2006-10-26 07:03:00,1.41883,1.41891,1.41877,1.41891,146600000.0
2006-10-26 07:04:00,1.41894,1.41904,1.41886,1.41894,327800000.0
2006-10-26 07:05:00,1.41899,1.41899,1.41872,1.41883,122900000.0
2006-10-26 07:06:00,1.41883,1.41884,1.41863,1.41882,207700000.0
2006-10-26 07:07:00,1.41885,1.41885,1.41862,1.41872,197800000.0
2006-10-26 07:08:00,1.41881,1.41881,1.41854,1.41859,242200000.0
2006-10-26 07:09:00,1.41864,1.41884,1.41862,1.4187,255700002.0
2006-10-26 07:10:00,1.41887,1.41894,1.41872,1.41872,401100001.0
2006-10-26 07:11:00,1.41871,1.41879,1.41866,1.41869,342000000.0
2006-10-26 07:12:00,1.41865,1.41881,1.41857,1.41881,306100000.0
2006-10-26 07:13:00,1.41876,1.41876,1.41856,1.41865,296400003.0
2006-10-26 07:14:00,1.4186,1.41862,1.41843,1.41845,531400003.0
2006-10-26 07:15:00,1.41861,1.41869,1.41818,1.41869,244900000.0
2006-10-26 07:16:00,1.41852,1.41879,1.41841,1.4186,180400001.0
2006-10-26 07:17:00,1.41854,1.41867,1.41829,1.41843,212500000.0
2006-10-26 07:18:00,1.41845,1.41861,1.41823,1.41851,474900000.0
2006-10-26 07:19:00,1.41856,1.41877,1.41844,1.41861,277100000.0
2006-10-26 07:20:00,1.41855,1.41868,1.41832,1.4185,481300001.0
2006-10-26 07:21:00,1.41844,1.41865,1.41839,1.41839,293000000.0
2006-10-26 07:22:00,1.41857,1.41875,1.41849,1.41856,339600000.0
2006-10-26 07:23:00,1.41861,1.41887,1.41856,1.41887,445000000.0
2006-10-26 07:24:00,1.41879,1.41896,1.41869,1.4188,325200002.0
2006-10-26 07:25:00,1.41868,1.41895,1.41857,1.41873,368400001.0
2006-10-26 07:26:00,1.41873,1.41888,1.41863,1.41876,293400001.0
2006-10-26 07:27:00,1.41864,1.41881,1.41853,1.41881,156800000.0
2006-10-26 07:28:00,1.41878,1.41878,1.41849,1.41862,265400001.0
2006-10-26 07:29:00,1.4186,1.4187,1.41845,1.41845,224600001.0
2006-10-26 07:30:00,1.41852,1.41869,1.41847,1.41866,506100001.0
2006-10-26 07:31:00,1.41863,1.41881,1.4186,1.41876,287600002.0
2006-10-26 07:32:00,1.41882,1.41882,1.41853,1.41854,479400001.0
2006-10-26 07:33:00,1.41838,1.41846,1.41822,1.41839,359800004.0
2006-10-26 07:34:00,1.41847,1.41849,1.41828,1.41832,269700000.0
2006-10-26 07:35:00,1.41855,1.41871,1.41848,1.4185,254800000.0
2006-10-26 07:36:00,1.41854,1.41875,1.4185,1.41867,363500001.0
2006-10-26 07:37:00,1.41877,1.41887,1.4186,1.4187,198800001.0
2006-10-26 07:38:00,1.4186,1.41881,1.4186,1.41881,28200000.0
2006-10-26 07:39:00,1.41865,1.41875,1.41855,1.41867,403500002.0
2006-10-26 07:40:00,1.41869,1.41876,1.41852,1.41863,295400002.0
2006-10-26 07:41:00,1.41863,1.41885,1.41857,1.41873,613000002.0
2006-10-26 07:42:00,1.41869,1.41873,1.41849,1.41858,353700001.0
2006-10-26 07:43:00,1.41856,1.41872,1.41849,1.41861,190300000.0
2006-10-26 07:44:00,1.41862,1.41864,1.41849,1.41854,408300000.0
2006-10-26 07:45:00,1.41856,1.41862,1.41838,1.41841,337300000.0
2006-10-26 07:46:00,1.41843,1.41853,1.41833,1.4184,452100000.0
2006-10-26 07:47:00,1.41838,1.41867,1.41822,1.41831,712000001.0
2006-10-26 07:48:00,1.41821,1.41842,1.41814,1.41817,732000001.0
2006-10-26 07:49:00,1.41835,1.41862,1.41826,1.41846,606900000.0
2006-10-26 07:50:00,1.4185,1.41865,1.41838,1.41848,599700000.0
2006-10-26 07:51:00,1.41857,1.41857,1.41821,1.41839,565800000.0
2006-10-26 07:52:00,1.41842,1.41857,1.41826,1.41856,493800001.0
2006-10-26 07:53:00,1.41862,1.41884,1.41846,1.4186,620800001.0
2006-10-26 07:54:00,1.41853,1.41866,1.41844,1.41851,392000003.0
2006-10-26 07:55:00,1.4184,1.41867,1.41835,1.41845,349200001.0
2006-10-26 07:56:00,1.41846,1.41871,1.41837,1.41859,690700000.0
2006-10-26 07:57:00,1.41856,1.4188,1.41851,1.41857,574700003.0
2006-10-26 07:58:00,1.41851,1.41859,1.41829,1.4184,650500001.0
2006-10-26 07:59:00,1.4185,1.41867,1.41844,1.4185,463400002.0
2006-10-26 08:00:00,1.41853,1.41855,1.41827,1.41833,437400002.0
2006-10-26 08:01:00,1.41804,1.41839,1.41791,1.41813,558600003.0
2006-10-26 08:02:00,1.41815,1.41837,1.41811,1.41832,242000001.0
2006-10-26 08:03:00,1.41828,1.41828,1.41797,1.41805,482000002.0
2006-10-26 08:04:00,1.41804,1.41852,1.41804,1.41843,444600003.0
2006-10-26 08:05:00,1.41851,1.41866,1.41843,1.41843,303900001.0
2006-10-26 08:06:00,1.41865,1.41876,1.41833,1.41854,622000001.0
2006-10-26 08:07:00,1.41836,1.41859,1.41826,1.41848,526900003.0
2006-10-26 08:08:00,1.41853,1.41865,1.41846,1.41863,392100000.0
2006-10-26 08:09:00,1.41859,1.41876,1.41839,1.41847,546400002.0
2006-10-26 08:10:00,1.41858,1.41873,1.41838,1.41871,574600001.0
2006-10-26 08:11:00,1.41858,1.41876,1.41837,1.41853,290500000.0
2006-10-26 08:12:00,1.4185,1.41878,1.41845,1.41878,459000001.0
2006-10-26 08:13:00,1.41884,1.41909,1.41881,1.41901,186000001.0
2006-10-26 08:14:00,1.41908,1.41914,1.41891,1.41891,89400000.0
2006-10-26 08:15:00,1.41891,1.41916,1.41891,1.419,273800001.0
2006-10-26 08:16:00,1.41894,1.41903,1.41853,1.41853,288500000.0
2006-10-26 08:17:00,1.41853,1.41893,1.4185,1.41872,297400001.0
2006-10-26 08:18:00,1.41866,1.4189,1.41844,1.41858,201100001.0
2006-10-26 08:19:00,1.41855,1.41871,1.41847,1.4186,330700002.0
2006-10-26 08:20:00,1.41873,1.41885,1.41862,1.41871,291300001.0
2006-10-26 08:21:00,1.4187,1.41884,1.4185,1.41869,514000000.0
2006-10-26 08:22:00,1.4185,1.41864,1.41838,1.4185,345800001.0
2006-10-26 08:23:00,1.41843,1.41876,1.41836,1.41836,251900001.0
2006-10-26 08:24:00,1.41838,1.41857,1.41822,1.41823,444600001.0
2006-10-26 08:25:00,1.4184,1.41852,1.41824,1.41824,574500001.0
2006-10-26 08:26:00,1.41854,1.41889,1.41854,1.41887,348700001.0
2006-10-26 08:27:00,1.41899,1.4191,1.41883,1.41892,358600000.0
2006-10-26 08:28:00,1.41888,1.41903,1.41872,1.41898,539900001.0
2006-10-26 08:29:00,1.41899,1.41917,1.41893,1.41897,457800002.0
2006-10-26 08:30:00,1.41894,1.41916,1.41887,1.41889,445400003.0
2006-10-26 08:31:00,1.41881,1.41889,1.41865,1.41889,232100000.0
2006-10-26 08:32:00,1.41915,1.41956,1.41914,1.41949,306400000.0
2006-10-26 08:33:00,1.41955,1.41971,1.41922,1.41935,209500000.0
2006-10-26 08:34:00,1.41917,1.41939,1.41903,1.41913,623100001.0
2006-10-26 08:35:00,1.41917,1.4194,1.41915,1.41917,519100000.0
2006-10-26 08:36:00,1.41912,1.41957,1.41912,1.41943,407800000.0
2006-10-26 08:37:00,1.41922,1.41965,1.41922,1.41941,339400001.0
2006-10-26 08:38:00,1.41947,1.41964,1.41936,1.41953,341500001.0
2006-10-26 08:39:00,1.41948,1.41956,1.41927,1.41934,513600003.0
2006-10-26 08:40:00,1.41924,1.4196,1.41924,1.41933,365700000.0
2006-10-26 08:41:00,1.41947,1.41948,1.41908,1.41926,482400000.0
2006-10-26 08:42:00,1.41921,1.41953,1.41914,1.41923,562100001.0
2006-10-26 08:43:00,1.41918,1.41941,1.41908,1.41911,259000000.0
2006-10-26 08:44:00,1.41914,1.4193,1.41904,1.41913,463700000.0
2006-10-26 08:45:00,1.41929,1.41953,1.4191,1.41922,659700002.0
2006-10-26 08:46:00,1.41933,1.41952,1.41922,1.41942,800800003.0
2006-10-26 08:47:00,1.41952,1.41963,1.41941,1.41947,501800001.0
2006-10-26 08:48:00,1.41954,1.41994,1.41954,1.41967,354200001.0
2006-10-26 08:49:00,1.41962,1.41993,1.41958,1.41971,488000002.0
2006-10-26 08:50:00,1.41983,1.41983,1.41945,1.41956,517700001.0
2006-10-26 08:51:00,1.41936,1.41953,1.41913,1.41925,560500001.0
2006-10-26 08:52:00,1.41927,1.41955,1.41924,1.41938,624100003.0
2006-10-26 08:53:00,1.41978,1.42023,1.41971,1.41973,493400001.0
2006-10-26 08:54:00,1.41969,1.41983,1.41954,1.41963,691200001.0
2006-10-26 08:55:00,1.41982,1.42,1.41964,1.41984,594300002.0
2006-10-26 08:56:00,1.41968,1.42008,1.41961,1.4198,554900001.0
2006-10-26 08:57:00,1.41976,1.41993,1.41955,1.41967,539800001.0
2006-10-26 08:58:00,1.41975,1.42001,1.41968,1.41994,460000000.0
2006-10-26 08:59:00,1.41985,1.42004,1.41981,1.41984,353500001.0
2006-10-26 09:00:00,1.41992,1.42019,1.41989,1.42013,497700000.0
2006-10-26 09:01:00,1.42024,1.42079,1.42024,1.42048,416300001.0
2006-10-26 09:02:00,1.42036,1.42045,1.42017,1.42028,702900000.0
2006-10-26 09:03:00,1.4204,1.42072,1.42033,1.42046,593400000.0
2006-10-26 09:04:00,1.42077,1.42103,1.42054,1.42062,629600001.0
2006-10-26 09:05:00,1.42037,1.42052,1.4203,1.4205,698400002.0
2006-10-26 09:06:00,1.42042,1.42066,1.42025,1.42053,501700000.0
2006-10-26 09:07:00,1.42032,1.42062,1.42032,1.4206,370000000.0
2006-10-26 09:08:00,1.42083,1.42108,1.42072,1.42099,243300000.0
2006-10-26 09:09:00,1.42088,1.42103,1.42077,1.42089,309200000.0
2006-10-26 09:10:00,1.42054,1.42054,1.42022,1.42022,333100002.0
2006-10-26 09:11:00,1.42014,1.42044,1.42009,1.42032,600800004.0
2006-10-26 09:12:00,1.42036,1.42068,1.42028,1.42039,490100002.0
2006-10-26 09:13:00,1.42036,1.42054,1.42019,1.42019,525300002.0
2006-10-26 09:14:00,1.42005,1.4202,1.4199,1.4202,292200000.0
2006-10-26 09:15:00,1.42022,1.42022,1.4199,1.42011,387400001.0
2006-10-26 09:16:00,1.42001,1.4203,1.42001,1.42008,438800000.0
2006-10-26 09:17:00,1.41995,1.42032,1.41995,1.42001,568500001.0
2006-10-26 09:18:00,1.42007,1.42025,1.42006,1.42017,153900000.0
2006-10-26 09:19:00,1.42015,1.4202,1.41985,1.41997,485400002.0
2006-10-26 09:20:00,1.4199,1.42008,1.4199,1.41993,299200000.0
2006-10-26 09:21:00,1.42001,1.42014,1.41985,1.42011,319800001.0
2006-10-26 09:22:00,1.42011,1.42016,1.41994,1.42016,339600002.0
2006-10-26 09:23:00,1.42037,1.4206,1.42031,1.4204,410900000.0
2006-10-26 09:24:00,1.42046,1.42061,1.42017,1.42018,328800000.0
2006-10-26 09:25:00,1.42073,1.42155,1.42073,1.42148,510600004.0
2006-10-26 09:26:00,1.42139,1.4215,1.4206,1.42065,590400000.0
2006-10-26 09:27:00,1.42065,1.42094,1.42052,1.42075,380400000.0
2006-10-26 09:28:00,1.42086,1.42098,1.42065,1.4207,410500000.0
2006-10-26 09:29:00,1.42055,1.42068,1.4203,1.42062,363100000.0
2006-10-26 09:30:00,1.42025,1.42056,1.42018,1.42027,691700001.0
2006-10-26 09:31:00,1.42014,1.42046,1.42014,1.42031,409000000.0
2006-10-26 09:32:00,1.42046,1.42056,1.42028,1.42045,392300001.0
2006-10-26 09:33:00,1.42035,1.42065,1.42029,1.42051,287300001.0
2006-10-26 09:34:00,1.42077,1.42086,1.4205,1.4205,428900001.0
2006-10-26 09:35:00,1.42042,1.42063,1.42037,1.42049,234500000.0
2006-10-26 09:36:00,1.42053,1.42061,1.42034,1.4204,406900001.0
2006-10-26 09:37:00,1.42059,1.42084,1.42048,1.42061,388400001.0
2006-10-26 09:38:00,1.42051,1.42085,1.42049,1.42067,404600001.0
2006-10-26 09:39:00,1.42079,1.42085,1.42056,1.42062,439000001.0
2006-10-26 09:40:00,1.42047,1.42062,1.42026,1.42038,415500001.0
2006-10-26 09:41:00,1.42031,1.4205,1.42029,1.42039,449200001.0
2006-10-26 09:42:00,1.42037,1.42053,1.42014,1.42029,516900000.0
2006-10-26 09:43:00,1.42046,1.42065,1.4204,1.42054,336500002.0
2006-10-26 09:44:00,1.42047,1.4207,1.4204,1.42041,472100001.0
2006-10-26 09:45:00,1.42045,1.42052,1.4203,1.4205,546200000.0
2006-10-26 09:46:00,1.42049,1.42061,1.42042,1.42048,314800000.0
2006-10-26 09:47:00,1.42056,1.42069,1.42042,1.4205,456100002.0
2006-10-26 09:48:00,1.42047,1.42061,1.42038,1.42041,322600000.0
2006-10-26 09:49:00,1.42045,1.42069,1.42019,1.42046,555800000.0
2006-10-26 09:50:00,1.4203,1.42039,1.42013,1.42025,461700001.0
2006-10-26 09:51:00,1.42025,1.42044,1.42013,1.42021,429900000.0
2006-10-26 09:52:00,1.42021,1.42034,1.42005,1.42016,514000003.0
2006-10-26 09:53:00,1.42013,1.42032,1.42008,1.42015,297700001.0
2006-10-26 09:54:00,1.42007,1.42036,1.41997,1.42023,496200000.0
2006-10-26 09:55:00,1.42022,1.42033,1.42006,1.42022,548800002.0
2006-10-26 09:56:00,1.42021,1.42049,1.42021,1.4204,401500001.0
2006-10-26 09:57:00,1.42049,1.42076,1.42045,1.42051,636100002.0
2006-10-26 09:58:00,1.42054,1.42062,1.42025,1.4204,767200001.0
2006-10-26 09:59:00,1.42054,1.42089,1.42032,1.42084,641600002.0
2006-10-26 10:00:00,1.4208,1.42112,1.42074,1.42083,288400003.0
2006-10-26 10:01:00,1.42095,1.42121,1.42076,1.42094,653700003.0
2006-10-26 10:02:00,1.42104,1.42119,1.42067,1.42083,644400000.0
2006-10-26 10:03:00,1.42066,1.42087,1.42058,1.42076,414600000.0
2006-10-26 10:04:00,1.4207,1.42087,1.42043,1.42058,422900000.0
2006-10-26 10:05:00,1.42039,1.42092,1.42039,1.42087,339000000.0
2006-10-26 10:06:00,1.42101,1.42119,1.42071,1.42077,510100001.0
2006-10-26 10:07:00,1.42083,1.42112,1.42082,1.42092,540800002.0
2006-10-26 10:08:00,1.42098,1.42118,1.42096,1.42103,502300000.0
2006-10-26 10:09:00,1.42113,1.42132,1.4209,1.42132,521300003.0
2006-10-26 10:10:00,1.42128,1.42142,1.42124,1.42137,355800001.0
2006-10-26 10:11:00,1.42141,1.42152,1.42132,1.42152,352600000.0
2006-10-26 10:12:00,1.42164,1.42164,1.42137,1.42144,494900003.0
2006-10-26 10:13:00,1.42142,1.42152,1.42132,1.42142,426900000.0
2006-10-26 10:14:00,1.42152,1.42182,1.42143,1.42143,505300000.0
2006-10-26 10:15:00,1.42142,1.42151,1.42127,1.42151,445400000.0
2006-10-26 10:16:00,1.42161,1.42171,1.42146,1.42168,413200002.0
2006-10-26 10:17:00,1.42168,1.42197,1.42129,1.4217,346900001.0
2006-10-26 10:18:00,1.42191,1.42211,1.42186,1.42208,349300000.0
2006-10-26 10:19:00,1.42212,1.42248,1.42208,1.42211,364000001.0
2006-10-26 10:20:00,1.42221,1.42234,1.42183,1.42195,494300000.0
2006-10-26 10:21:00,1.42205,1.42257,1.42205,1.42238,374600002.0
2006-10-26 10:22:00,1.42237,1.42278,1.42201,1.42204,335400001.0
2006-10-26 10:23:00,1.42207,1.42245,1.42207,1.42228,487900000.0
2006-10-26 10:24:00,1.42232,1.42232,1.42181,1.42218,436100000.0
2006-10-26 10:25:00,1.42226,1.42227,1.422,1.42218,408200001.0
2006-10-26 10:26:00,1.42202,1.42231,1.42192,1.42223,494000001.0
2006-10-26 10:27:00,1.42225,1.42225,1.42208,1.42219,520900000.0
2006-10-26 10:28:00,1.42231,1.42238,1.42214,1.42221,697100000.0
2006-10-26 10:29:00,1.42226,1.4225,1.42207,1.4224,587800002.0
2006-10-26 10:30:00,1.42249,1.42249,1.42202,1.42218,659500001.0
2006-10-26 10:31:00,1.4219,1.42212,1.42163,1.42189,505200000.0
2006-10-26 10:32:00,1.42178,1.42203,1.42173,1.42173,581600002.0
2006-10-26 10:33:00,1.4219,1.42208,1.42157,1.42208,459200001.0
2006-10-26 10:34:00,1.42211,1.42223,1.42193,1.42221,360400001.0
2006-10-26 10:35:00,1.42206,1.42226,1.4219,1.4219,506500002.0
2006-10-26 10:36:00,1.42203,1.4222,1.42178,1.42203,520600001.0
2006-10-26 10:37:00,1.42207,1.42207,1.42182,1.42195,545400002.0
2006-10-26 10:38:00,1.42203,1.42216,1.42184,1.42184,478900001.0
2006-10-26 10:39:00,1.42212,1.42226,1.42198,1.42211,430200002.0
2006-10-26 10:40:00,1.42207,1.42223,1.42198,1.42208,382300002.0
2006-10-26 10:41:00,1.42191,1.42196,1.42165,1.42188,605700003.0
2006-10-26 10:42:00,1.42199,1.42199,1.42163,1.42163,364600001.0
2006-10-26 10:43:00,1.42154,1.42164,1.42132,1.42135,465400001.0
2006-10-26 10:44:00,1.42147,1.4216,1.42121,1.42158,477400000.0
2006-10-26 10:45:00,1.42166,1.42176,1.42147,1.42172,586900003.0
2006-10-26 10:46:00,1.42172,1.42202,1.42165,1.42202,343400001.0
2006-10-26 10:47:00,1.42208,1.42225,1.42204,1.42212,419300000.0
2006-10-26 10:48:00,1.42201,1.42206,1.42185,1.42192,553200001.0
2006-10-26 10:49:00,1.4219,1.42206,1.42175,1.42185,401800000.0
2006-10-26 10:50:00,1.42178,1.42194,1.42152,1.4218,511500001.0
2006-10-26 10:51:00,1.42168,1.42205,1.42167,1.422,417900000.0
2006-10-26 10:52:00,1.42199,1.42199,1.42162,1.42193,342500000.0
2006-10-26 10:53:00,1.42189,1.42208,1.42182,1.42185,359900000.0
2006-10-26 10:54:00,1.42179,1.42195,1.42164,1.42177,480000001.0
2006-10-26 10:55:00,1.42184,1.42189,1.42164,1.42174,443800000.0
2006-10-26 10:56:00,1.42181,1.42196,1.4217,1.42186,517700001.0
2006-10-26 10:57:00,1.4219,1.42198,1.42174,1.42193,368900000.0
2006-10-26 10:58:00,1.42191,1.42193,1.42164,1.42172,500600001.0
2006-10-26 10:59:00,1.42161,1.42211,1.42154,1.42184,811900001.0
2006-10-26 11:00:00,1.42181,1.42192,1.42162,1.42172,504300001.0
2006-10-26 11:01:00,1.42164,1.42193,1.42164,1.42173,620900003.0
2006-10-26 11:02:00,1.42163,1.42186,1.42155,1.42164,572800000.0
2006-10-26 11:03:00,1.42177,1.42188,1.42167,1.42176,250000000.0
2006-10-26 11:04:00,1.42163,1.42179,1.42145,1.4217,571700001.0
2006-10-26 11:05:00,1.42171,1.42187,1.42155,1.42167,475200000.0
2006-10-26 11:06:00,1.42158,1.42177,1.42148,1.4217,696100003.0
2006-10-26 11:07:00,1.42163,1.42174,1.42155,1.42161,300800000.0
2006-10-26 11:08:00,1.42174,1.42181,1.42159,1.42177,393100000.0
2006-10-26 11:09:00,1.42166,1.42197,1.42164,1.42171,378200000.0
2006-10-26 11:10:00,1.42177,1.42187,1.42161,1.42175,479800000.0
2006-10-26 11:11:00,1.42165,1.42202,1.4216,1.42176,636100004.0
2006-10-26 11:12:00,1.42172,1.42205,1.42172,1.42189,537500001.0
2006-10-26 11:13:00,1.4219,1.42202,1.42182,1.42187,441000002.0
2006-10-26 11:14:00,1.42171,1.42183,1.42157,1.42165,427800000.0
2006-10-26 11:15:00,1.42162,1.42197,1.4216,1.42183,532800001.0
2006-10-26 11:16:00,1.42192,1.422,1.42174,1.42198,438700000.0
2006-10-26 11:17:00,1.42197,1.42213,1.4218,1.42199,453100002.0
2006-10-26 11:18:00,1.42198,1.42209,1.42172,1.42177,396700000.0
2006-10-26 11:19:00,1.42187,1.42206,1.42183,1.42189,432800000.0
2006-10-26 11:20:00,1.42182,1.4221,1.42179,1.42184,637900004.0
2006-10-26 11:21:00,1.42203,1.42209,1.42167,1.42185,554100000.0
2006-10-26 11:22:00,1.42148,1.42175,1.42143,1.42168,615900000.0
2006-10-26 11:23:00,1.4216,1.42188,1.42146,1.42173,521800001.0
2006-10-26 11:24:00,1.42167,1.42168,1.4215,1.42152,461700004.0
2006-10-26 11:25:00,1.42167,1.42167,1.4215,1.42162,391700001.0
2006-10-26 11:26:00,1.42173,1.42192,1.42167,1.42181,517800001.0
2006-10-26 11:27:00,1.42183,1.42206,1.42165,1.42177,624000005.0
2006-10-26 11:28:00,1.42193,1.42197,1.42165,1.42186,373600003.0
2006-10-26 11:29:00,1.42189,1.42198,1.42165,1.4219,461400001.0
2006-10-26 11:30:00,1.42202,1.42202,1.42179,1.42186,476300002.0
2006-10-26 11:31:00,1.42177,1.42197,1.42164,1.42172,573800002.0
2006-10-26 11:32:00,1.42169,1.42186,1.42151,1.42165,439700000.0
2006-10-26 11:33:00,1.42164,1.42177,1.42156,1.42162,519100001.0
2006-10-26 11:34:00,1.42159,1.42177,1.4214,1.42152,599400000.0
2006-10-26 11:35:00,1.42169,1.42183,1.42156,1.42171,541400001.0
2006-10-26 11:36:00,1.42168,1.42169,1.42145,1.42169,575100000.0
2006-10-26 11:37:00,1.42168,1.42178,1.42152,1.42161,435000000.0
2006-10-26 11:38:00,1.42152,1.4216,1.42133,1.42138,556600001.0
2006-10-26 11:39:00,1.42152,1.42173,1.42137,1.42143,701900001.0
2006-10-26 11:40:00,1.42136,1.42149,1.42104,1.42108,737700001.0
2006-10-26 11:41:00,1.42102,1.42135,1.42077,1.42121,787300001.0
2006-10-26 11:42:00,1.42137,1.42151,1.42118,1.42134,545500000.0
2006-10-26 11:43:00,1.4213,1.42165,1.42129,1.42129,552600001.0
2006-10-26 11:44:00,1.42135,1.42144,1.42107,1.42116,649700001.0
2006-10-26 11:45:00,1.42128,1.42141,1.42113,1.42129,522600001.0
2006-10-26 11:46:00,1.42129,1.42149,1.42127,1.42148,535900002.0
2006-10-26 11:47:00,1.42141,1.42161,1.42127,1.42146,475200000.0
2006-10-26 11:48:00,1.42141,1.42155,1.42128,1.4214,562700001.0
2006-10-26 11:49:00,1.42134,1.4215,1.42114,1.42122,439300001.0
2006-10-26 11:50:00,1.4213,1.42149,1.42119,1.42149,353700001.0
2006-10-26 11:51:00,1.42147,1.42186,1.42144,1.4217,164200000.0
2006-10-26 11:52:00,1.42167,1.42189,1.42167,1.42183,261800002.0
2006-10-26 11:53:00,1.42182,1.42209,1.42178,1.42185,209600000.0
2006-10-26 11:54:00,1.42198,1.42215,1.42187,1.422,447000000.0
2006-10-26 11:55:00,1.42219,1.42225,1.42201,1.42208,475000000.0
2006-10-26 11:56:00,1.42194,1.4222,1.42182,1.42212,483300000.0
2006-10-26 11:57:00,1.42214,1.42227,1.42184,1.42202,495900001.0
2006-10-26 11:58:00,1.4221,1.42233,1.42187,1.42211,446700000.0
2006-10-26 11:59:00,1.42213,1.42237,1.42198,1.42215,450800002.0
2006-10-26 12:00:00,1.42223,1.42229,1.42202,1.42224,538300001.0
2006-10-26 12:01:00,1.42213,1.42264,1.42213,1.42262,385400000.0
2006-10-26 12:02:00,1.42262,1.42277,1.42253,1.42273,387800001.0
2006-10-26 12:03:00,1.42274,1.42274,1.42245,1.42262,338300001.0
2006-10-26 12:04:00,1.42257,1.42286,1.42257,1.42263,378200000.0
2006-10-26 12:05:00,1.42282,1.42311,1.42281,1.42296,370600001.0
2006-10-26 12:06:00,1.42275,1.42332,1.42275,1.42316,402600001.0
2006-10-26 12:07:00,1.42338,1.42393,1.42335,1.42393,349100001.0
2006-10-26 12:08:00,1.42378,1.42407,1.42357,1.42407,560700008.0
2006-10-26 12:09:00,1.42405,1.42418,1.42383,1.42397,394300001.0
2006-10-26 12:10:00,1.42397,1.42397,1.42363,1.42379,338000000.0
2006-10-26 12:11:00,1.42358,1.42358,1.42325,1.42338,234400001.0
2006-10-26 12:12:00,1.42328,1.42347,1.42326,1.42335,187300000.0
2006-10-26 12:13:00,1.42328,1.42348,1.4232,1.42335,548600000.0
2006-10-26 12:14:00,1.42336,1.42346,1.42306,1.42328,626400003.0
2006-10-26 12:15:00,1.42326,1.42338,1.42311,1.42311,345900001.0
2006-10-26 12:16:00,1.42313,1.42328,1.42303,1.42317,468000006.0
2006-10-26 12:17:00,1.4231,1.4231,1.42299,1.42306,231200000.0
2006-10-26 12:18:00,1.42305,1.42313,1.42278,1.42313,304800000.0
2006-10-26 12:19:00,1.42314,1.42314,1.42281,1.42288,458400002.0
2006-10-26 12:20:00,1.42296,1.4231,1.42285,1.42306,464400002.0
2006-10-26 12:21:00,1.42304,1.42311,1.42286,1.42291,374300000.0
2006-10-26 12:22:00,1.42288,1.42306,1.42283,1.42292,300200000.0
2006-10-26 12:23:00,1.42289,1.42311,1.42282,1.42296,417900002.0
2006-10-26 12:24:00,1.42295,1.4233,1.42291,1.42305,594600001.0
2006-10-26 12:25:00,1.4232,1.42332,1.42302,1.42312,385300001.0
2006-10-26 12:26:00,1.42293,1.42311,1.42284,1.42291,406800001.0
2006-10-26 12:27:00,1.42288,1.42298,1.42278,1.42283,439100001.0
2006-10-26 12:28:00,1.42268,1.42302,1.42264,1.42293,558100002.0
2006-10-26 12:29:00,1.42288,1.42308,1.42282,1.4229,682000003.0
2006-10-26 12:30:00,1.42288,1.42303,1.42279,1.42295,598700000.0
2006-10-26 12:31:00,1.42294,1.42304,1.42269,1.42287,636100001.0
2006-10-26 12:32:00,1.42288,1.42318,1.42287,1.42293,605800001.0
2006-10-26 12:33:00,1.42286,1.42289,1.42269,1.42284,28200000.0
2006-10-26 12:34:00,1.42275,1.42297,1.42255,1.42263,680200002.0
2006-10-26 12:35:00,1.42272,1.42272,1.4223,1.42248,618000000.0
2006-10-26 12:36:00,1.42223,1.42227,1.42205,1.42222,417300000.0
2006-10-26 12:37:00,1.42236,1.42257,1.42234,1.42253,499600002.0
2006-10-26 12:38:00,1.42258,1.42278,1.42246,1.42249,710800000.0
2006-10-26 12:39:00,1.42239,1.42247,1.42222,1.42236,419900000.0
2006-10-26 12:40:00,1.42233,1.42246,1.42216,1.42236,509400002.0
2006-10-26 12:41:00,1.42195,1.42226,1.42195,1.42206,322000001.0
2006-10-26 12:42:00,1.42207,1.42222,1.42186,1.42222,340100001.0
2006-10-26 12:43:00,1.4222,1.42251,1.42218,1.4224,489800004.0
2006-10-26 12:44:00,1.42231,1.42254,1.42217,1.42249,398900000.0
2006-10-26 12:45:00,1.42247,1.42252,1.42205,1.42251,401000001.0
2006-10-26 12:46:00,1.42265,1.42277,1.42255,1.4227,439400000.0
2006-10-26 12:47:00,1.42273,1.42273,1.42236,1.42254,341600001.0
2006-10-26 12:48:00,1.42248,1.42265,1.42241,1.42248,478100002.0
2006-10-26 12:49:00,1.42242,1.42248,1.42221,1.42233,473900001.0
2006-10-26 12:50:00,1.42233,1.42236,1.42197,1.42197,492200000.0
2006-10-26 12:51:00,1.42197,1.42248,1.42197,1.42241,427700001.0
2006-10-26 12:52:00,1.42218,1.42242,1.42211,1.42219,384100002.0
2006-10-26 12:53:00,1.42229,1.4226,1.42227,1.42237,290800002.0
2006-10-26 12:54:00,1.42252,1.42255,1.42208,1.42226,411200000.0
2006-10-26 12:55:00,1.42227,1.42239,1.42205,1.4221,389600000.0
2006-10-26 12:56:00,1.4222,1.42238,1.42197,1.42213,437600000.0
2006-10-26 12:57:00,1.42228,1.42228,1.42172,1.42192,502900002.0
2006-10-26 12:58:00,1.42199,1.42218,1.42188,1.42213,319000000.0
2006-10-26 12:59:00,1.42199,1.42212,1.42175,1.4219,700400001.0
2006-10-26 13:00:00,1.42201,1.42231,1.42201,1.42231,211000000.0
2006-10-26 13:01:00,1.42229,1.42234,1.42208,1.42216,370500002.0
2006-10-26 13:02:00,1.42209,1.42232,1.42205,1.42216,400800001.0
2006-10-26 13:03:00,1.42219,1.42238,1.42209,1.42222,452600003.0
2006-10-26 13:04:00,1.42224,1.42224,1.42172,1.42196,252300000.0
2006-10-26 13:05:00,1.42219,1.42227,1.42206,1.42206,161400001.0
2006-10-26 13:06:00,1.42196,1.42216,1.42186,1.42207,379400001.0
2006-10-26 13:07:00,1.42207,1.4223,1.42204,1.42223,309700000.0
2006-10-26 13:08:00,1.4223,1.4223,1.42209,1.42219,187500001.0
2006-10-26 13:09:00,1.4222,1.42232,1.42198,1.42201,316200000.0
2006-10-26 13:10:00,1.42206,1.42208,1.42198,1.42204,168000002.0
2006-10-26 13:11:00,1.42231,1.4226,1.42223,1.42241,450500001.0
2006-10-26 13:12:00,1.42247,1.4226,1.42241,1.42252,302000000.0
2006-10-26 13:13:00,1.42253,1.42262,1.42241,1.42253,321000001.0
2006-10-26 13:14:00,1.4225,1.42266,1.42247,1.42249,396400002.0
2006-10-26 13:15:00,1.42246,1.42248,1.4222,1.42245,375500001.0
2006-10-26 13:16:00,1.42242,1.4225,1.42237,1.42237,107700000.0
2006-10-26 13:17:00,1.4225,1.42272,1.4225,1.42267,117200000.0
2006-10-26 13:18:00,1.42262,1.42298,1.42255,1.42298,291400001.0
2006-10-26 13:19:00,1.42254,1.42286,1.42253,1.42282,335100001.0
2006-10-26 13:20:00,1.42273,1.42275,1.42239,1.42251,169700000.0
2006-10-26 13:21:00,1.42246,1.4225,1.42239,1.42242,153000000.0
2006-10-26 13:22:00,1.42253,1.42274,1.42251,1.42274,220600000.0
2006-10-26 13:23:00,1.42272,1.42286,1.42269,1.42284,329000001.0
2006-10-26 13:24:00,1.42287,1.42289,1.42276,1.42276,230300001.0
2006-10-26 13:25:00,1.42278,1.42285,1.42269,1.42277,133000000.0
2006-10-26 13:26:00,1.42271,1.42281,1.42261,1.42274,240200001.0
2006-10-26 13:27:00,1.42281,1.42312,1.42275,1.42296,317500003.0
2006-10-26 13:28:00,1.4231,1.42328,1.42296,1.42302,472400000.0
2006-10-26 13:29:00,1.423,1.42327,1.42294,1.42311,598100001.0
2006-10-26 13:30:00,1.42309,1.42312,1.42285,1.42302,581500003.0
2006-10-26 13:31:00,1.42302,1.42319,1.42287,1.42302,559700000.0
2006-10-26 13:32:00,1.42312,1.42335,1.42306,1.42335,220400001.0
2006-10-26 13:33:00,1.42318,1.42327,1.42299,1.42322,450600002.0
2006-10-26 13:34:00,1.42319,1.42342,1.42314,1.4233,343600001.0
2006-10-26 13:35:00,1.42326,1.42352,1.4232,1.42352,322100001.0
2006-10-26 13:36:00,1.42353,1.42363,1.42317,1.42351,437700000.0
2006-10-26 13:37:00,1.42347,1.42366,1.42339,1.42353,541100002.0
2006-10-26 13:38:00,1.42352,1.42365,1.42329,1.42344,417400002.0
2006-10-26 13:39:00,1.42346,1.42358,1.42324,1.42348,284500000.0
2006-10-26 13:40:00,1.42328,1.42365,1.42311,1.4233,450400000.0
2006-10-26 13:41:00,1.42342,1.42342,1.42309,1.42323,242300000.0
2006-10-26 13:42:00,1.4233,1.42342,1.42323,1.4233,168900000.0
2006-10-26 13:43:00,1.42345,1.42345,1.4234,1.42343,126800000.0
2006-10-26 13:44:00,1.4235,1.42397,1.4235,1.42397,290400002.0
2006-10-26 13:45:00,1.4239,1.42394,1.42355,1.42363,493400001.0
2006-10-26 13:46:00,1.42377,1.42394,1.42366,1.42384,422500000.0
2006-10-26 13:47:00,1.42384,1.42406,1.42374,1.42395,463400002.0
2006-10-26 13:48:00,1.42398,1.42409,1.42391,1.42396,192600000.0
2006-10-26 13:49:00,1.42407,1.42409,1.4237,1.424,241300000.0
2006-10-26 13:50:00,1.42389,1.42389,1.4235,1.42367,280600000.0
2006-10-26 13:51:00,1.42358,1.42372,1.4234,1.42372,264000000.0
2006-10-26 13:52:00,1.42358,1.42387,1.42351,1.42381,485800003.0
2006-10-26 13:53:00,1.42355,1.42378,1.42351,1.42368,517300003.0
2006-10-26 13:54:00,1.42335,1.42367,1.42312,1.42338,361700001.0
2006-10-26 13:55:00,1.42332,1.42337,1.42307,1.42323,308400000.0
2006-10-26 13:56:00,1.42309,1.42348,1.42309,1.42348,378900000.0
2006-10-26 13:57:00,1.42367,1.42386,1.42351,1.42378,341700000.0
2006-10-26 13:58:00,1.42372,1.42393,1.42362,1.42381,237300001.0
2006-10-26 13:59:00,1.42363,1.42417,1.42363,1.4239,374400000.0
2006-10-26 14:00:00,1.42384,1.42411,1.42377,1.42411,301000001.0
2006-10-26 14:01:00,1.42409,1.42421,1.424,1.42409,372000000.0
2006-10-26 14:02:00,1.42415,1.42423,1.42403,1.4241,367800000.0
2006-10-26 14:03:00,1.42406,1.42419,1.42396,1.42405,415900000.0
2006-10-26 14:04:00,1.42413,1.42431,1.42403,1.42408,412000002.0
2006-10-26 14:05:00,1.4241,1.42418,1.4238,1.42406,408600003.0
2006-10-26 14:06:00,1.42409,1.42421,1.42392,1.42406,400500001.0
2006-10-26 14:07:00,1.42408,1.42408,1.42362,1.42362,323400000.0
2006-10-26 14:08:00,1.42377,1.42397,1.42367,1.42385,424300001.0
2006-10-26 14:09:00,1.424,1.42445,1.424,1.42415,179000001.0
2006-10-26 14:10:00,1.42426,1.42459,1.42408,1.4245,314500001.0
2006-10-26 14:11:00,1.42456,1.42456,1.42418,1.42452,99400000.0
2006-10-26 14:12:00,1.42454,1.42534,1.42444,1.42496,253500000.0
2006-10-26 14:13:00,1.4249,1.42539,1.4249,1.42539,184000001.0
2006-10-26 14:14:00,1.42545,1.42545,1.42503,1.42541,252200001.0
2006-10-26 14:15:00,1.42553,1.42572,1.42533,1.42541,373500000.0
2006-10-26 14:16:00,1.4253,1.42547,1.42521,1.42529,216800000.0
2006-10-26 14:17:00,1.4252,1.42557,1.42518,1.42543,697700003.0
2006-10-26 14:18:00,1.42509,1.42514,1.42479,1.42512,396900001.0
2006-10-26 14:19:00,1.42508,1.42533,1.42493,1.42517,371100000.0
2006-10-26 14:20:00,1.42517,1.4254,1.42499,1.42537,212300000.0
2006-10-26 14:21:00,1.42536,1.42554,1.42508,1.42508,402500001.0
2006-10-26 14:22:00,1.42519,1.42535,1.42503,1.42519,608500001.0
2006-10-26 14:23:00,1.42541,1.42559,1.42525,1.42553,187900001.0
2006-10-26 14:24:00,1.42554,1.42564,1.42519,1.42519,451200000.0
2006-10-26 14:25:00,1.4251,1.42541,1.42505,1.42516,572900001.0
2006-10-26 14:26:00,1.42538,1.4255,1.42523,1.42532,583800001.0
2006-10-26 14:27:00,1.42543,1.42562,1.4252,1.42542,440700001.0
2006-10-26 14:28:00,1.42536,1.42543,1.42499,1.42538,40800000.0
2006-10-26 14:29:00,1.42501,1.42515,1.42455,1.42461,46200000.0
2006-10-26 14:30:00,1.42509,1.42612,1.42493,1.42612,42000000.0
2006-10-26 14:31:00,1.42575,1.42633,1.42568,1.42583,28800000.0
2006-10-26 14:32:00,1.426,1.42629,1.42587,1.42613,25300000.0
2006-10-26 14:33:00,1.42613,1.42617,1.42606,1.42607,42600000.0
2006-10-26 14:34:00,1.42606,1.42606,1.42588,1.42602,36100000.0
2006-10-26 14:35:00,1.42611,1.42617,1.42585,1.42598,24200000.0
2006-10-26 14:36:00,1.42611,1.42619,1.4253,1.4253,42600000.0
2006-10-26 14:37:00,1.42579,1.42592,1.42571,1.42585,30200000.0
2006-10-26 14:38:00,1.42586,1.42586,1.42539,1.42561,55400000.0
2006-10-26 14:39:00,1.42543,1.4257,1.42513,1.42551,30600000.0
2006-10-26 14:40:00,1.42555,1.42575,1.42555,1.42568,44900000.0
2006-10-26 14:41:00,1.4256,1.42588,1.42545,1.42585,61600001.0
2006-10-26 14:42:00,1.42544,1.4259,1.4252,1.4252,28000000.0
2006-10-26 14:43:00,1.42563,1.42566,1.42518,1.42518,50800000.0
2006-10-26 14:44:00,1.42518,1.42568,1.42518,1.42566,35400000.0
2006-10-26 14:45:00,1.42546,1.42561,1.42529,1.42553,51600000.0
2006-10-26 14:46:00,1.42588,1.42599,1.42569,1.42597,24400000.0
2006-10-26 14:47:00,1.42629,1.42643,1.42617,1.42643,28800000.0
2006-10-26 14:48:00,1.42651,1.42651,1.42607,1.42641,25600000.0
2006-10-26 14:49:00,1.42632,1.42653,1.4263,1.42637,56200001.0
2006-10-26 14:50:00,1.42616,1.42701,1.42616,1.42695,42200000.0
2006-10-26 14:51:00,1.42686,1.42753,1.42677,1.4274,23800000.0
2006-10-26 14:52:00,1.4275,1.42758,1.42732,1.42758,32600000.0
2006-10-26 14:53:00,1.42748,1.42794,1.42709,1.42758,32600000.0
2006-10-26 14:54:00,1.42785,1.42793,1.42745,1.42747,43200000.0
2006-10-26 14:55:00,1.42792,1.42808,1.42773,1.42773,31600000.0
2006-10-26 14:56:00,1.42796,1.42796,1.42761,1.42772,33200000.0
2006-10-26 14:57:00,1.42768,1.42783,1.42767,1.42771,37400000.0
2006-10-26 14:58:00,1.42728,1.42762,1.42728,1.42742,41800000.0
2006-10-26 14:59:00,1.42748,1.42751,1.42729,1.42742,35200000.0
2006-10-26 15:00:00,1.42746,1.42755,1.42703,1.42703,51800000.0
2006-10-26 15:01:00,1.42736,1.4274,1.42713,1.4273,46400000.0
2006-10-26 15:02:00,1.42748,1.42748,1.42732,1.42745,35400000.0
2006-10-26 15:03:00,1.4273,1.42793,1.42724,1.42783,36800000.0
2006-10-26 15:04:00,1.42767,1.42797,1.42762,1.42785,40800000.0
2006-10-26 15:05:00,1.42775,1.42807,1.42771,1.42805,46100000.0
2006-10-26 15:06:00,1.42806,1.42806,1.42758,1.42786,50100000.0
2006-10-26 15:07:00,1.42783,1.42787,1.42746,1.42769,38800000.0
2006-10-26 15:08:00,1.42769,1.42803,1.42753,1.42803,37600000.0
2006-10-26 15:09:00,1.42842,1.4285,1.42822,1.42822,36000000.0
2006-10-26 15:10:00,1.42801,1.42863,1.42796,1.4285,38600000.0
2006-10-26 15:11:00,1.42884,1.42897,1.42871,1.42887,35800000.0
2006-10-26 15:12:00,1.42898,1.42917,1.42868,1.42889,35400000.0
2006-10-26 15:13:00,1.42909,1.42909,1.42871,1.42895,32400000.0
2006-10-26 15:14:00,1.42909,1.42953,1.42909,1.4294,38800000.0
2006-10-26 15:15:00,1.42974,1.42982,1.42921,1.42953,48800000.0
2006-10-26 15:16:00,1.42973,1.4299,1.42909,1.42909,33900000.0
2006-10-26 15:17:00,1.4292,1.42949,1.42887,1.42897,44400000.0
2006-10-26 15:18:00,1.42879,1.42891,1.42808,1.42849,31800000.0
2006-10-26 15:19:00,1.42867,1.42878,1.42861,1.42861,25400000.0
2006-10-26 15:20:00,1.42872,1.42884,1.42862,1.42868,32800000.0
2006-10-26 15:21:00,1.42859,1.42864,1.42846,1.4286,32900000.0
2006-10-26 15:22:00,1.42824,1.42844,1.42815,1.42817,68200001.0
2006-10-26 15:23:00,1.42822,1.42822,1.42765,1.42777,31100000.0
2006-10-26 15:24:00,1.42786,1.42808,1.4277,1.42806,23000000.0
2006-10-26 15:25:00,1.42792,1.42822,1.42775,1.42799,19600000.0
2006-10-26 15:26:00,1.42798,1.42798,1.42774,1.42789,32700000.0
2006-10-26 15:27:00,1.42784,1.42809,1.42783,1.42791,50200000.0
2006-10-26 15:28:00,1.42778,1.42796,1.42778,1.42793,55800000.0
2006-10-26 15:29:00,1.42824,1.42872,1.42824,1.42831,34200000.0
2006-10-26 15:30:00,1.42833,1.42833,1.42781,1.42832,35200000.0
2006-10-26 15:31:00,1.42836,1.42847,1.42828,1.42835,40000000.0
2006-10-26 15:32:00,1.4282,1.42833,1.42802,1.42812,37400000.0
2006-10-26 15:33:00,1.42799,1.42805,1.42778,1.42799,50500000.0
2006-10-26 15:34:00,1.42786,1.42795,1.42773,1.42773,25400000.0
2006-10-26 15:35:00,1.42775,1.42796,1.42749,1.42749,46400000.0
2006-10-26 15:36:00,1.42772,1.42807,1.42772,1.42775,67300000.0
2006-10-26 15:37:00,1.42777,1.42793,1.42763,1.42776,42300000.0
2006-10-26 15:38:00,1.42769,1.42769,1.42733,1.42744,47800000.0
2006-10-26 15:39:00,1.42755,1.42774,1.42753,1.42753,42600000.0
2006-10-26 15:40:00,1.42772,1.42789,1.42762,1.42774,42400000.0
2006-10-26 15:41:00,1.4277,1.42785,1.42748,1.42783,47000001.0
2006-10-26 15:42:00,1.42776,1.42782,1.42751,1.42766,24400000.0
2006-10-26 15:43:00,1.42738,1.42779,1.42736,1.42779,44600000.0
2006-10-26 15:44:00,1.4278,1.42797,1.42758,1.42778,23000000.0
2006-10-26 15:45:00,1.42748,1.42795,1.42748,1.42776,47200000.0
2006-10-26 15:46:00,1.42789,1.42789,1.42779,1.42779,27000000.0
2006-10-26 15:47:00,1.42784,1.42834,1.42784,1.42834,52000000.0
2006-10-26 15:48:00,1.42815,1.42815,1.42773,1.42807,29800000.0
2006-10-26 15:49:00,1.42813,1.42843,1.42813,1.42842,41400000.0
2006-10-26 15:50:00,1.42838,1.42856,1.42819,1.42822,33800000.0
2006-10-26 15:51:00,1.42822,1.42866,1.4282,1.42866,35400000.0
2006-10-26 15:52:00,1.42874,1.42874,1.42851,1.4286,56200000.0
2006-10-26 15:53:00,1.42863,1.42895,1.4286,1.42868,41600000.0
2006-10-26 15:54:00,1.42881,1.42885,1.42871,1.42871,25800000.0
2006-10-26 15:55:00,1.42907,1.42913,1.42882,1.42895,48800000.0
2006-10-26 15:56:00,1.42892,1.42927,1.42857,1.42923,24600000.0
2006-10-26 15:57:00,1.42911,1.42935,1.42911,1.42923,30200000.0
2006-10-26 15:58:00,1.42936,1.42939,1.42914,1.42934,21300000.0
2006-10-26 15:59:00,1.42912,1.42912,1.42845,1.4286,46800001.0
2006-10-26 16:00:00,1.42889,1.42889,1.42819,1.42842,41700000.0
2006-10-26 16:01:00,1.42876,1.42888,1.42843,1.42848,36600000.0
2006-10-26 16:02:00,1.42833,1.42835,1.42796,1.42827,33000000.0
2006-10-26 16:03:00,1.4282,1.42854,1.42819,1.42854,32600000.0
2006-10-26 16:04:00,1.42867,1.42935,1.42867,1.42908,34800000.0
2006-10-26 16:05:00,1.42933,1.4299,1.42933,1.42988,49200001.0
2006-10-26 16:06:00,1.42971,1.43014,1.42921,1.43007,28800000.0
2006-10-26 16:07:00,1.43054,1.43118,1.43054,1.43118,27000000.0
2006-10-26 16:08:00,1.43138,1.43146,1.43093,1.43097,55200001.0
2006-10-26 16:09:00,1.43077,1.43103,1.4307,1.43081,46200000.0
2006-10-26 16:10:00,1.43094,1.43114,1.43068,1.4309,37800000.0
2006-10-26 16:11:00,1.43074,1.43093,1.4305,1.43057,29300000.0
2006-10-26 16:12:00,1.43058,1.43086,1.43058,1.43065,42200000.0
2006-10-26 16:13:00,1.43046,1.43059,1.43032,1.43059,35600000.0
2006-10-26 16:14:00,1.4304,1.43077,1.43028,1.43077,42200000.0
2006-10-26 16:15:00,1.43046,1.43077,1.43046,1.43073,35400000.0
2006-10-26 16:16:00,1.43049,1.43051,1.43027,1.43029,28900000.0
2006-10-26 16:17:00,1.43007,1.43048,1.43006,1.4304,40400001.0
2006-10-26 16:18:00,1.43041,1.43049,1.43031,1.43031,32000000.0
2006-10-26 16:19:00,1.43057,1.43081,1.43047,1.43067,27000000.0
2006-10-26 16:20:00,1.43056,1.43101,1.43056,1.43079,50400000.0
2006-10-26 16:21:00,1.43079,1.43108,1.43076,1.43103,39600000.0
2006-10-26 16:22:00,1.43109,1.43117,1.43092,1.43098,42900000.0
2006-10-26 16:23:00,1.43111,1.43111,1.43092,1.43093,44800000.0
2006-10-26 16:24:00,1.431,1.43108,1.43069,1.43071,32000000.0
2006-10-26 16:25:00,1.43102,1.43105,1.43054,1.43093,23200000.0
2006-10-26 16:26:00,1.43111,1.43114,1.43062,1.43062,49000000.0
2006-10-26 16:27:00,1.43061,1.43079,1.43049,1.43049,25600000.0
2006-10-26 16:28:00,1.43072,1.4308,1.43056,1.43059,37400000.0
2006-10-26 16:29:00,1.43071,1.43079,1.4306,1.43063,80700000.0
2006-10-26 16:30:00,1.43058,1.43072,1.43054,1.43063,32200000.0
2006-10-26 16:31:00,1.43053,1.4307,1.4304,1.4305,43200000.0
2006-10-26 16:32:00,1.43086,1.43095,1.43051,1.43077,34000000.0
2006-10-26 16:33:00,1.43093,1.431,1.43074,1.43094,39200000.0
2006-10-26 16:34:00,1.4311,1.4311,1.43053,1.43054,43200000.0
2006-10-26 16:35:00,1.43073,1.43093,1.43048,1.43093,35400000.0
2006-10-26 16:36:00,1.43077,1.43126,1.43077,1.43115,34700000.0
2006-10-26 16:37:00,1.43117,1.43131,1.431,1.431,32000000.0
2006-10-26 16:38:00,1.43066,1.43069,1.4301,1.43055,46600000.0
2006-10-26 16:39:00,1.43072,1.43072,1.43009,1.43009,26400000.0
2006-10-26 16:40:00,1.42999,1.43005,1.42994,1.43005,50400001.0
2006-10-26 16:41:00,1.42975,1.43035,1.42975,1.43007,34000000.0
2006-10-26 16:42:00,1.43004,1.43007,1.42991,1.42992,20800000.0
2006-10-26 16:43:00,1.42991,1.42995,1.4295,1.42964,70900001.0
2006-10-26 16:44:00,1.42972,1.42996,1.42972,1.4299,37600000.0
2006-10-26 16:45:00,1.42969,1.4299,1.42966,1.42987,39400000.0
2006-10-26 16:46:00,1.4302,1.43023,1.42998,1.43022,52000001.0
2006-10-26 16:47:00,1.43023,1.43032,1.42999,1.43007,64800000.0
2006-10-26 16:48:00,1.43011,1.43011,1.42941,1.42969,40200000.0
2006-10-26 16:49:00,1.42983,1.4299,1.42972,1.4298,41200000.0
2006-10-26 16:50:00,1.42947,1.42961,1.42917,1.42917,45000000.0
2006-10-26 16:51:00,1.42921,1.42933,1.42905,1.42927,18600000.0
2006-10-26 16:52:00,1.42926,1.42928,1.42911,1.42918,50700000.0
2006-10-26 16:53:00,1.42921,1.42932,1.42872,1.42872,68000001.0
2006-10-26 16:54:00,1.42877,1.42894,1.42857,1.42891,42500000.0
2006-10-26 16:55:00,1.42868,1.42868,1.42813,1.42841,24400000.0
2006-10-26 16:56:00,1.42833,1.42833,1.42796,1.42796,43800000.0
2006-10-26 16:57:00,1.42786,1.42834,1.42786,1.42832,28000000.0
2006-10-26 16:58:00,1.42827,1.42827,1.42791,1.42811,30200000.0
2006-10-26 16:59:00,1.42835,1.42835,1.42743,1.42743,30400000.0
2006-10-26 17:00:00,1.42685,1.42734,1.42685,1.42734,48000000.0
2006-10-26 17:01:00,1.42712,1.42745,1.42698,1.42723,45700000.0
2006-10-26 17:02:00,1.42714,1.42745,1.42713,1.42743,33000000.0
2006-10-26 17:03:00,1.42732,1.42754,1.42727,1.42746,34800000.0
2006-10-26 17:04:00,1.42756,1.42776,1.42737,1.4276,32500000.0
2006-10-26 17:05:00,1.42734,1.42775,1.42701,1.42775,45200000.0
2006-10-26 17:06:00,1.42763,1.42803,1.42755,1.428,42100000.0
2006-10-26 17:07:00,1.42792,1.42797,1.42711,1.42731,51300000.0
2006-10-26 17:08:00,1.42712,1.42764,1.42712,1.42764,42300000.0
2006-10-26 17:09:00,1.42768,1.42774,1.42741,1.42769,43400000.0
2006-10-26 17:10:00,1.42751,1.42771,1.42739,1.42767,29400000.0
2006-10-26 17:11:00,1.42789,1.4281,1.42786,1.4281,24600000.0
2006-10-26 17:12:00,1.4281,1.4281,1.4277,1.42784,36000000.0
2006-10-26 17:13:00,1.4275,1.42774,1.4275,1.42774,23600000.0
2006-10-26 17:14:00,1.42737,1.42797,1.42737,1.42776,52200000.0
2006-10-26 17:15:00,1.42799,1.42809,1.42767,1.42769,40100000.0
2006-10-26 17:16:00,1.42767,1.42794,1.42765,1.42765,38500000.0
2006-10-26 17:17:00,1.42767,1.42821,1.42767,1.42819,60800000.0
2006-10-26 17:18:00,1.42825,1.42825,1.42774,1.42806,38000000.0
2006-10-26 17:19:00,1.42809,1.42847,1.42809,1.42847,24600000.0
2006-10-26 17:20:00,1.42863,1.4287,1.42815,1.4283,36000000.0
2006-10-26 17:21:00,1.42877,1.42877,1.42789,1.42824,56500000.0
2006-10-26 17:22:00,1.42805,1.42842,1.42805,1.42826,45000000.0
2006-10-26 17:23:00,1.42781,1.42828,1.42781,1.42828,33000000.0
2006-10-26 17:24:00,1.42815,1.42824,1.42798,1.42814,39200000.0
2006-10-26 17:25:00,1.428,1.42828,1.42795,1.42795,41200000.0
2006-10-26 17:26:00,1.42773,1.42782,1.42738,1.42738,43700000.0
2006-10-26 17:27:00,1.4275,1.42757,1.4272,1.4272,44400000.0
2006-10-26 17:28:00,1.42745,1.42745,1.42665,1.42665,37800000.0
2006-10-26 17:29:00,1.42663,1.42723,1.42651,1.42723,56400001.0
2006-10-26 17:30:00,1.42714,1.4273,1.42691,1.4272,39600000.0
2006-10-26 17:31:00,1.42721,1.42729,1.42711,1.42713,51800000.0
2006-10-26 17:32:00,1.42708,1.42752,1.42708,1.42742,32800000.0
2006-10-26 17:33:00,1.42756,1.42767,1.42756,1.42756,35200000.0
2006-10-26 17:34:00,1.42751,1.4276,1.42732,1.42745,41600000.0
2006-10-26 17:35:00,1.42738,1.42774,1.42735,1.42774,32200000.0
2006-10-26 17:36:00,1.42772,1.42789,1.42756,1.42766,49000001.0
2006-10-26 17:37:00,1.42766,1.42773,1.42715,1.42772,33200000.0
2006-10-26 17:38:00,1.42746,1.42776,1.42745,1.42745,41000000.0
2006-10-26 17:39:00,1.42755,1.42755,1.42735,1.42755,45300001.0
2006-10-26 17:40:00,1.42736,1.42763,1.42736,1.42763,31000000.0
2006-10-26 17:41:00,1.42768,1.42768,1.4272,1.4272,41700000.0
2006-10-26 17:42:00,1.42727,1.4273,1.42692,1.42706,32200000.0
2006-10-26 17:43:00,1.42705,1.42705,1.42658,1.4268,43500000.0
2006-10-26 17:44:00,1.42666,1.42691,1.42659,1.42665,34800000.0
2006-10-26 17:45:00,1.42671,1.42681,1.42599,1.42599,44700000.0
2006-10-26 17:46:00,1.42592,1.42614,1.4258,1.42614,45200000.0
2006-10-26 17:47:00,1.42611,1.42633,1.42586,1.42586,22200000.0
2006-10-26 17:48:00,1.42585,1.42585,1.42531,1.42578,30400000.0
2006-10-26 17:49:00,1.42585,1.42585,1.42536,1.42573,18000000.0
2006-10-26 17:50:00,1.42562,1.42562,1.42514,1.42531,23200000.0
2006-10-26 17:51:00,1.42522,1.42543,1.42491,1.42491,29800000.0
2006-10-26 17:52:00,1.42507,1.4252,1.42499,1.42519,37800000.0
2006-10-26 17:53:00,1.42503,1.42519,1.42498,1.42514,35200000.0
2006-10-26 17:54:00,1.42505,1.42535,1.42464,1.42497,51900000.0
2006-10-26 17:55:00,1.42504,1.42559,1.42474,1.42559,37600000.0
2006-10-26 17:56:00,1.42536,1.42537,1.42515,1.42515,37600000.0
2006-10-26 17:57:00,1.42513,1.42532,1.42441,1.42458,40800000.0
2006-10-26 17:58:00,1.42453,1.42519,1.42439,1.42519,44200000.0
2006-10-26 17:59:00,1.42513,1.42555,1.42513,1.42533,53700000.0
2006-10-26 18:00:00,1.42551,1.42559,1.42523,1.42532,37000000.0
2006-10-26 18:01:00,1.42543,1.42556,1.42511,1.42537,51800000.0
2006-10-26 18:02:00,1.42549,1.42566,1.42549,1.42559,38800000.0
2006-10-26 18:03:00,1.42538,1.42544,1.42501,1.42501,30800000.0
2006-10-26 18:04:00,1.42529,1.42529,1.42507,1.42517,26600000.0
2006-10-26 18:05:00,1.42518,1.42518,1.42475,1.42476,20800000.0
2006-10-26 18:06:00,1.4244,1.4244,1.42354,1.42354,39200000.0
2006-10-26 18:07:00,1.42359,1.42399,1.42331,1.42399,41900000.0
2006-10-26 18:08:00,1.42395,1.42419,1.42367,1.42367,45000000.0
2006-10-26 18:09:00,1.42366,1.42393,1.42359,1.42378,46800000.0
2006-10-26 18:10:00,1.42365,1.42421,1.42362,1.42412,27400000.0
2006-10-26 18:11:00,1.42433,1.42442,1.42414,1.42421,54100000.0
2006-10-26 18:12:00,1.42412,1.42421,1.42406,1.42406,56500000.0
2006-10-26 18:13:00,1.42398,1.42413,1.42376,1.42393,52500000.0
2006-10-26 18:14:00,1.42322,1.42358,1.42322,1.42347,45600000.0
2006-10-26 18:15:00,1.4233,1.42374,1.4233,1.42366,47400000.0
2006-10-26 18:16:00,1.42397,1.42415,1.42397,1.42397,30100000.0
2006-10-26 18:17:00,1.42408,1.42409,1.42357,1.42357,59900000.0
2006-10-26 18:18:00,1.42344,1.42373,1.4234,1.42356,38000000.0
2006-10-26 18:19:00,1.42308,1.42327,1.42306,1.42306,25800000.0
2006-10-26 18:20:00,1.42323,1.42363,1.423,1.42353,36200000.0
2006-10-26 18:21:00,1.4239,1.42412,1.42371,1.42411,45900000.0
2006-10-26 18:22:00,1.4242,1.42467,1.42414,1.42461,30200000.0
2006-10-26 18:23:00,1.4247,1.42501,1.42426,1.42426,38100000.0
2006-10-26 18:24:00,1.42424,1.42433,1.42401,1.42404,37700000.0
2006-10-26 18:25:00,1.42444,1.42474,1.42415,1.42456,38500000.0
2006-10-26 18:26:00,1.42451,1.42464,1.42443,1.42464,39200000.0
2006-10-26 18:27:00,1.42461,1.42486,1.42432,1.42478,66300001.0
2006-10-26 18:28:00,1.42452,1.42475,1.42434,1.42434,37800000.0
2006-10-26 18:29:00,1.42432,1.42454,1.42419,1.42445,32800000.0
2006-10-26 18:30:00,1.42458,1.42463,1.42436,1.4246,40000000.0
2006-10-26 18:31:00,1.42454,1.42457,1.4243,1.42439,32600000.0
2006-10-26 18:32:00,1.42448,1.42463,1.42427,1.4245,30300000.0
2006-10-26 18:33:00,1.42471,1.42484,1.42436,1.42436,56300000.0
2006-10-26 18:34:00,1.42437,1.42468,1.42437,1.42452,27900000.0
2006-10-26 18:35:00,1.42451,1.42469,1.42437,1.4246,47000001.0
2006-10-26 18:36:00,1.42426,1.42439,1.42413,1.4243,62300000.0
2006-10-26 18:37:00,1.42444,1.42448,1.42432,1.42445,14800000.0
2006-10-26 18:38:00,1.42435,1.42452,1.42422,1.42452,52500001.0
2006-10-26 18:39:00,1.42417,1.42424,1.42407,1.42415,26600000.0
2006-10-26 18:40:00,1.42402,1.42416,1.42396,1.42403,55600001.0
2006-10-26 18:41:00,1.42421,1.42448,1.42421,1.42447,33100000.0
2006-10-26 18:42:00,1.42431,1.42448,1.42414,1.42431,40200000.0
2006-10-26 18:43:00,1.42427,1.42469,1.42427,1.42445,47900000.0
2006-10-26 18:44:00,1.42463,1.42478,1.4244,1.4244,40000000.0
2006-10-26 18:45:00,1.42448,1.42454,1.42425,1.42432,21200000.0
2006-10-26 18:46:00,1.42449,1.42456,1.42422,1.42422,28200000.0
2006-10-26 18:47:00,1.42444,1.42449,1.42432,1.42433,26000000.0
2006-10-26 18:48:00,1.42425,1.42436,1.42408,1.42429,37400000.0
2006-10-26 18:49:00,1.4242,1.4242,1.42386,1.42386,29600000.0
2006-10-26 18:50:00,1.42373,1.42385,1.42342,1.42371,49400000.0
2006-10-26 18:51:00,1.42363,1.424,1.42349,1.42394,39700000.0
2006-10-26 18:52:00,1.42385,1.4242,1.42371,1.42371,38800000.0
2006-10-26 18:53:00,1.42376,1.42381,1.42367,1.4237,52800001.0
2006-10-26 18:54:00,1.42392,1.42411,1.42376,1.42393,27000000.0
2006-10-26 18:55:00,1.42358,1.42381,1.42351,1.42362,21800000.0
2006-10-26 18:56:00,1.42337,1.42383,1.42337,1.42339,31000000.0
2006-10-26 18:57:00,1.42379,1.42392,1.42376,1.42387,26000000.0
2006-10-26 18:58:00,1.42385,1.42416,1.42381,1.42405,28200000.0
2006-10-26 18:59:00,1.42406,1.42406,1.42354,1.42398,28200000.0
2006-10-26 19:00:00,1.42421,1.42445,1.42397,1.42445,59200000.0
2006-10-26 19:01:00,1.42434,1.42446,1.42409,1.42413,60300000.0
2006-10-26 19:02:00,1.42407,1.42481,1.42407,1.42481,33200000.0
2006-10-26 19:03:00,1.42466,1.42485,1.42455,1.42474,42800000.0
2006-10-26 19:04:00,1.42457,1.42457,1.42422,1.4244,36800000.0
2006-10-26 19:05:00,1.42447,1.4246,1.42429,1.42444,29200000.0
2006-10-26 19:06:00,1.42459,1.42459,1.4244,1.42453,37800000.0
2006-10-26 19:07:00,1.42453,1.42464,1.42417,1.42451,29000000.0
2006-10-26 19:08:00,1.42414,1.42442,1.42414,1.42429,25200000.0
2006-10-26 19:09:00,1.42442,1.42451,1.42437,1.42442,33000000.0
2006-10-26 19:10:00,1.42458,1.4246,1.42423,1.42423,45700000.0
2006-10-26 19:11:00,1.42454,1.42469,1.4245,1.42458,36400000.0
2006-10-26 19:12:00,1.42431,1.42465,1.42431,1.42459,31300000.0
2006-10-26 19:13:00,1.42464,1.4248,1.42461,1.4248,56600000.0
2006-10-26 19:14:00,1.42454,1.4249,1.42437,1.4249,54000001.0
2006-10-26 19:15:00,1.42456,1.42465,1.42428,1.42465,19200000.0
2006-10-26 19:16:00,1.42447,1.42479,1.42447,1.42462,29200000.0
2006-10-26 19:17:00,1.42453,1.4247,1.42445,1.42457,27600000.0
2006-10-26 19:18:00,1.42459,1.42471,1.42445,1.42466,39600000.0
2006-10-26 19:19:00,1.42488,1.42488,1.42437,1.42471,48300001.0
2006-10-26 19:20:00,1.42482,1.42493,1.4245,1.42478,33500000.0
2006-10-26 19:21:00,1.42469,1.42499,1.42469,1.42471,26900000.0
2006-10-26 19:22:00,1.42473,1.42482,1.42459,1.42481,39400000.0
2006-10-26 19:23:00,1.42483,1.42512,1.4246,1.42502,29400000.0
2006-10-26 19:24:00,1.42496,1.42496,1.42476,1.42489,51200000.0
2006-10-26 19:25:00,1.42497,1.42497,1.4247,1.42487,39400001.0
2006-10-26 19:26:00,1.42468,1.42494,1.42449,1.42478,35200000.0
2006-10-26 19:27:00,1.42465,1.42487,1.42438,1.42487,26800000.0
2006-10-26 19:28:00,1.42478,1.42498,1.42467,1.42484,29200000.0
2006-10-26 19:29:00,1.42477,1.42488,1.42446,1.42484,24600000.0
2006-10-26 19:30:00,1.42491,1.42491,1.42457,1.42467,47600000.0
2006-10-26 19:31:00,1.42476,1.42488,1.42466,1.42488,50300000.0
2006-10-26 19:32:00,1.4249,1.4251,1.42486,1.42495,41400000.0
2006-10-26 19:33:00,1.42495,1.42499,1.42474,1.42487,41800000.0
2006-10-26 19:34:00,1.42485,1.4249,1.42465,1.42465,25400000.0
2006-10-26 19:35:00,1.42467,1.42485,1.42448,1.42485,33500000.0
2006-10-26 19:36:00,1.42478,1.42493,1.42463,1.42489,19800000.0
2006-10-26 19:37:00,1.42495,1.42495,1.42451,1.42451,30000000.0
2006-10-26 19:38:00,1.42448,1.42483,1.42448,1.42465,44700000.0
2006-10-26 19:39:00,1.42488,1.42489,1.42465,1.42475,52700000.0
2006-10-26 19:40:00,1.4246,1.42472,1.42438,1.42448,39400000.0
2006-10-26 19:41:00,1.42453,1.42468,1.42444,1.42468,36400000.0
2006-10-26 19:42:00,1.42469,1.42503,1.42453,1.42503,45000000.0
2006-10-26 19:43:00,1.42504,1.42516,1.42467,1.42516,30400000.0
2006-10-26 19:44:00,1.42502,1.42502,1.4248,1.42494,44200000.0
2006-10-26 19:45:00,1.42481,1.42498,1.42481,1.42492,38200000.0
2006-10-26 19:46:00,1.4249,1.42493,1.42443,1.42443,32400000.0
2006-10-26 19:47:00,1.42445,1.42486,1.42445,1.42486,40200000.0
2006-10-26 19:48:00,1.42501,1.42501,1.4244,1.4244,42600000.0
2006-10-26 19:49:00,1.42427,1.42447,1.42427,1.42431,40200000.0
2006-10-26 19:50:00,1.42461,1.42489,1.42447,1.42485,49300000.0
2006-10-26 19:51:00,1.42463,1.42495,1.42463,1.42469,37400000.0
2006-10-26 19:52:00,1.42453,1.42489,1.42453,1.42477,32500000.0
2006-10-26 19:53:00,1.42475,1.42488,1.42458,1.4247,41000000.0
2006-10-26 19:54:00,1.42471,1.42479,1.4247,1.4247,27000000.0
2006-10-26 19:55:00,1.42469,1.42486,1.42468,1.42468,35000000.0
2006-10-26 19:56:00,1.42472,1.4248,1.42455,1.42471,42600000.0
2006-10-26 19:57:00,1.42469,1.42469,1.42448,1.42465,35200000.0
2006-10-26 19:58:00,1.42456,1.42466,1.42452,1.42456,34200000.0
2006-10-26 19:59:00,1.42474,1.42476,1.42458,1.42458,28700000.0
2006-10-26 20:00:00,1.42463,1.42494,1.42446,1.42446,35000000.0
2006-10-26 20:01:00,1.4248,1.42484,1.42455,1.42455,45400000.0
2006-10-26 20:02:00,1.42468,1.42485,1.42457,1.42472,36200000.0
2006-10-26 20:03:00,1.42478,1.42478,1.42451,1.42475,43000000.0
2006-10-26 20:04:00,1.4248,1.42482,1.4244,1.4246,86500000.0
2006-10-26 20:05:00,1.42457,1.42474,1.42457,1.42457,26800000.0
2006-10-26 20:06:00,1.42472,1.42482,1.42462,1.42468,35500000.0
2006-10-26 20:07:00,1.42457,1.42464,1.42425,1.42464,17400000.0
2006-10-26 20:08:00,1.42463,1.42463,1.42405,1.42442,37300000.0
2006-10-26 20:09:00,1.42459,1.42464,1.42457,1.42463,37800000.0
2006-10-26 20:10:00,1.42438,1.42475,1.42435,1.42448,48600000.0
2006-10-26 20:11:00,1.42459,1.42459,1.42434,1.4244,37300000.0
2006-10-26 20:12:00,1.42443,1.42457,1.42411,1.42448,56600001.0
2006-10-26 20:13:00,1.42454,1.42457,1.42437,1.42456,54200000.0
2006-10-26 20:14:00,1.42459,1.42466,1.42411,1.42459,66600002.0
2006-10-26 20:15:00,1.42462,1.42469,1.42448,1.42469,25400000.0
2006-10-26 20:16:00,1.4247,1.42473,1.42426,1.42426,44500000.0
2006-10-26 20:17:00,1.4244,1.42458,1.42416,1.42444,30400000.0
2006-10-26 20:18:00,1.42431,1.42431,1.42403,1.42407,32800000.0
2006-10-26 20:19:00,1.4242,1.42423,1.42389,1.42423,41000000.0
2006-10-26 20:20:00,1.42429,1.42443,1.42411,1.42443,20800000.0
2006-10-26 20:21:00,1.42431,1.42439,1.42426,1.42426,41300000.0
2006-10-26 20:22:00,1.42418,1.42418,1.42394,1.42417,28000000.0
2006-10-26 20:23:00,1.4242,1.42424,1.42388,1.4241,55000001.0
2006-10-26 20:24:00,1.42429,1.42432,1.42411,1.42411,19000000.0
2006-10-26 20:25:00,1.4243,1.4243,1.42397,1.42404,49000000.0
2006-10-26 20:26:00,1.42404,1.42404,1.42352,1.42376,35000000.0
2006-10-26 20:27:00,1.42397,1.42411,1.42354,1.42389,65200000.0
2006-10-26 20:28:00,1.42391,1.42411,1.42385,1.42399,29600000.0
2006-10-26 20:29:00,1.42385,1.42392,1.4234,1.42377,55400001.0
2006-10-26 20:30:00,1.42397,1.42397,1.42379,1.42397,25400000.0
2006-10-26 20:31:00,1.42385,1.42413,1.42374,1.42404,42600000.0
2006-10-26 20:32:00,1.4238,1.424,1.42329,1.424,42400000.0
2006-10-26 20:33:00,1.42414,1.42414,1.42388,1.42397,34000000.0
2006-10-26 20:34:00,1.42354,1.42389,1.42354,1.42374,42300000.0
2006-10-26 20:35:00,1.4238,1.42393,1.42374,1.42384,43700000.0
2006-10-26 20:36:00,1.42396,1.42418,1.42388,1.42402,32400000.0
2006-10-26 20:37:00,1.42406,1.42413,1.42387,1.4241,56500000.0
2006-10-26 20:38:00,1.42417,1.42417,1.42394,1.42407,36100000.0
2006-10-26 20:39:00,1.42393,1.42414,1.42377,1.42387,25800000.0
2006-10-26 20:40:00,1.42397,1.42428,1.42397,1.42418,38700000.0
2006-10-26 20:41:00,1.42424,1.42433,1.42399,1.42433,51400000.0
2006-10-26 20:42:00,1.42427,1.4246,1.42413,1.4244,36200000.0
2006-10-26 20:43:00,1.42441,1.42459,1.42415,1.42415,24000000.0
2006-10-26 20:44:00,1.42447,1.4247,1.42431,1.42467,27800000.0
2006-10-26 20:45:00,1.42465,1.42477,1.42456,1.42477,46400000.0
2006-10-26 20:46:00,1.42482,1.4249,1.42474,1.4249,42000000.0
2006-10-26 20:47:00,1.42486,1.42486,1.42443,1.42478,46000000.0
2006-10-26 20:48:00,1.42489,1.42528,1.42489,1.42512,28600000.0
2006-10-26 20:49:00,1.425,1.42508,1.425,1.42501,28500000.0
2006-10-26 20:50:00,1.42492,1.42507,1.42488,1.42507,39600000.0
2006-10-26 20:51:00,1.42495,1.4252,1.42495,1.42514,26600000.0
2006-10-26 20:52:00,1.42507,1.42527,1.4249,1.42521,35700000.0
2006-10-26 20:53:00,1.42511,1.42534,1.42511,1.42519,23600000.0
2006-10-26 20:54:00,1.42474,1.42509,1.42474,1.42497,52300000.0
2006-10-26 20:55:00,1.42489,1.42509,1.42483,1.42503,23400000.0
2006-10-26 20:56:00,1.42481,1.42483,1.42463,1.42466,26800000.0
2006-10-26 20:57:00,1.42463,1.42465,1.42446,1.42446,26800000.0
2006-10-26 20:58:00,1.42458,1.42477,1.4245,1.42473,45200001.0
2006-10-26 20:59:00,1.42467,1.42487,1.42463,1.42479,44200000.0
2006-10-26 21:00:00,1.42457,1.4248,1.42435,1.42473,19600000.0
2006-10-26 21:01:00,1.42484,1.42504,1.42442,1.42442,24600000.0
2006-10-26 21:02:00,1.42475,1.42498,1.42443,1.42498,59300001.0
2006-10-26 21:03:00,1.42495,1.42495,1.42474,1.42474,19400000.0
2006-10-26 21:04:00,1.4249,1.42491,1.42475,1.42491,47600000.0
2006-10-26 21:05:00,1.42467,1.425,1.42467,1.42479,49400000.0
2006-10-26 21:06:00,1.42489,1.42492,1.42464,1.42492,38000000.0
2006-10-26 21:07:00,1.42496,1.42496,1.42478,1.42482,40100000.0
2006-10-26 21:08:00,1.42474,1.42474,1.4246,1.42469,41300000.0
2006-10-26 21:09:00,1.42483,1.42524,1.42483,1.42521,46000000.0
2006-10-26 21:10:00,1.42523,1.42523,1.4249,1.42498,44400000.0
2006-10-26 21:11:00,1.42502,1.4252,1.42484,1.42491,27400000.0
2006-10-26 21:12:00,1.42504,1.42504,1.42461,1.42461,91400000.0
2006-10-26 21:13:00,1.42455,1.42483,1.42455,1.42467,37400000.0
2006-10-26 21:14:00,1.42454,1.42484,1.42454,1.42462,33800000.0
2006-10-26 21:15:00,1.42467,1.42488,1.42466,1.42476,53800001.0
2006-10-26 21:16:00,1.42448,1.42484,1.42448,1.42479,32000000.0
2006-10-26 21:17:00,1.42469,1.42469,1.42431,1.42431,43300000.0
2006-10-26 21:18:00,1.42491,1.42491,1.42433,1.42471,52200000.0
2006-10-26 21:19:00,1.42474,1.42477,1.42458,1.42464,35600000.0
2006-10-26 21:20:00,1.42463,1.42489,1.42459,1.42471,49600000.0
2006-10-26 21:21:00,1.42465,1.4249,1.42465,1.42478,52400000.0
2006-10-26 21:22:00,1.42446,1.42495,1.42446,1.42474,33600000.0
2006-10-26 21:23:00,1.42461,1.42461,1.42403,1.42403,48400000.0
2006-10-26 21:24:00,1.42436,1.42477,1.42425,1.42448,44200000.0
2006-10-26 21:25:00,1.42452,1.42472,1.4243,1.4243,40000000.0
2006-10-26 21:26:00,1.42451,1.42469,1.42444,1.42452,32200000.0
2006-10-26 21:27:00,1.42457,1.42468,1.42454,1.42454,25000000.0
2006-10-26 21:28:00,1.42449,1.42469,1.42449,1.42467,23600000.0
2006-10-26 21:29:00,1.42475,1.42475,1.4246,1.42469,35200000.0
2006-10-26 21:30:00,1.42466,1.42466,1.42435,1.42446,34800000.0
2006-10-26 21:31:00,1.42458,1.42458,1.4244,1.42444,20400000.0
2006-10-26 21:32:00,1.42462,1.42462,1.4244,1.42446,35600000.0
2006-10-26 21:33:00,1.42451,1.42459,1.42431,1.42444,30600000.0
2006-10-26 21:34:00,1.42445,1.42456,1.42443,1.42453,33000000.0
2006-10-26 21:35:00,1.42449,1.42461,1.42416,1.42461,24700000.0
2006-10-26 21:36:00,1.4247,1.4247,1.42425,1.42462,48400000.0
2006-10-26 21:37:00,1.42465,1.42465,1.4244,1.4245,29000000.0
2006-10-26 21:38:00,1.42447,1.42449,1.42426,1.42449,41000001.0
2006-10-26 21:39:00,1.42434,1.42455,1.42434,1.42453,43500000.0
2006-10-26 21:40:00,1.42442,1.42455,1.42441,1.4245,42200001.0
2006-10-26 21:41:00,1.42457,1.4248,1.42455,1.4247,41900000.0
2006-10-26 21:42:00,1.42468,1.42468,1.42425,1.42425,30200000.0
2006-10-26 21:43:00,1.42453,1.42456,1.4244,1.4245,32600000.0
2006-10-26 21:44:00,1.42431,1.42448,1.42418,1.4243,18400000.0
2006-10-26 21:45:00,1.42442,1.42453,1.4244,1.4244,18600000.0
2006-10-26 21:46:00,1.42439,1.42446,1.42419,1.42429,46800000.0
2006-10-26 21:47:00,1.42428,1.42468,1.42428,1.42447,37500000.0
2006-10-26 21:48:00,1.42466,1.42476,1.42446,1.42453,37400000.0
2006-10-26 21:49:00,1.42448,1.42458,1.42441,1.42453,26000000.0
2006-10-26 21:50:00,1.42441,1.42443,1.42399,1.42399,57000001.0
2006-10-26 21:51:00,1.42386,1.42428,1.42386,1.42428,42300000.0
2006-10-26 21:52:00,1.42422,1.42443,1.42412,1.42431,44400000.0
2006-10-26 21:53:00,1.42434,1.42444,1.42422,1.42422,31600000.0
2006-10-26 21:54:00,1.42421,1.42453,1.42411,1.42421,38800000.0
2006-10-26 21:55:00,1.42423,1.42442,1.42414,1.4244,48400000.0
2006-10-26 21:56:00,1.42437,1.42452,1.42432,1.42445,55000001.0
2006-10-26 21:57:00,1.42452,1.42455,1.4241,1.42442,50600000.0
2006-10-26 21:58:00,1.42433,1.4245,1.4243,1.4243,35200000.0
2006-10-26 21:59:00,1.42439,1.42451,1.42421,1.42421,33500000.0
2006-10-26 22:00:00,1.42426,1.42434,1.42422,1.42429,45800000.0
2006-10-26 22:01:00,1.42418,1.42443,1.42416,1.42426,47000000.0
2006-10-26 22:02:00,1.42428,1.42441,1.42414,1.42414,22800000.0
2006-10-26 22:03:00,1.42438,1.42448,1.42426,1.42443,30200000.0
2006-10-26 22:04:00,1.42438,1.42453,1.42426,1.42426,26800000.0
2006-10-26 22:05:00,1.42427,1.42431,1.42411,1.42431,38700000.0
2006-10-26 22:06:00,1.42432,1.42432,1.42371,1.42396,45200000.0
2006-10-26 22:07:00,1.42386,1.42415,1.42386,1.42406,40400000.0
2006-10-26 22:08:00,1.42396,1.42452,1.42396,1.42452,30200000.0
2006-10-26 22:09:00,1.42452,1.42462,1.42428,1.42443,38000000.0
2006-10-26 22:10:00,1.42437,1.42457,1.4243,1.42457,49600000.0
2006-10-26 22:11:00,1.42455,1.42455,1.42422,1.42422,33000000.0
2006-10-26 22:12:00,1.42424,1.42429,1.4241,1.42411,45400000.0
2006-10-26 22:13:00,1.42402,1.42404,1.42373,1.42373,33800000.0
2006-10-26 22:14:00,1.42347,1.42381,1.42347,1.42367,64100000.0
2006-10-26 22:15:00,1.4239,1.42424,1.4239,1.42409,42400000.0
2006-10-26 22:16:00,1.42397,1.42412,1.42377,1.42377,45200000.0
2006-10-26 22:17:00,1.42411,1.42421,1.42393,1.42411,36400000.0
2006-10-26 22:18:00,1.42414,1.42414,1.42397,1.42408,29200000.0
2006-10-26 22:19:00,1.42405,1.42423,1.42405,1.42412,34200000.0
2006-10-26 22:20:00,1.42417,1.42434,1.42406,1.4243,50600000.0
2006-10-26 22:21:00,1.42422,1.42429,1.42402,1.42407,44800000.0
2006-10-26 22:22:00,1.42382,1.42388,1.42364,1.42383,39900000.0
2006-10-26 22:23:00,1.42401,1.42406,1.42383,1.42383,28100000.0
2006-10-26 22:24:00,1.42392,1.42393,1.42365,1.42391,47900000.0
2006-10-26 22:25:00,1.42357,1.42378,1.42357,1.42373,49500000.0
2006-10-26 22:26:00,1.42339,1.42369,1.42339,1.42369,28200000.0
2006-10-26 22:27:00,1.42352,1.42352,1.42314,1.42351,55300000.0
2006-10-26 22:28:00,1.42348,1.42386,1.42342,1.42362,55100000.0
2006-10-26 22:29:00,1.42364,1.42376,1.42353,1.42374,33000000.0
2006-10-26 22:30:00,1.42387,1.424,1.42383,1.42393,53500000.0
2006-10-26 22:31:00,1.42408,1.42408,1.42326,1.4239,27800000.0
2006-10-26 22:32:00,1.42387,1.42402,1.42378,1.42401,35400000.0
2006-10-26 22:33:00,1.42394,1.4242,1.42394,1.42402,44800000.0
2006-10-26 22:34:00,1.4239,1.42397,1.42362,1.42381,56400000.0
2006-10-26 22:35:00,1.424,1.42414,1.4239,1.42406,58100000.0
2006-10-26 22:36:00,1.42431,1.4244,1.42366,1.42366,42000000.0
2006-10-26 22:37:00,1.42425,1.42436,1.42413,1.42433,51000001.0
2006-10-26 22:38:00,1.42428,1.42444,1.42424,1.42438,35400000.0
2006-10-26 22:39:00,1.4244,1.42457,1.42416,1.42436,19600000.0
2006-10-26 22:40:00,1.42446,1.42458,1.42413,1.42413,48200000.0
2006-10-26 22:41:00,1.42441,1.42465,1.42441,1.42444,31900000.0
2006-10-26 22:42:00,1.42453,1.42465,1.42442,1.42456,25600000.0
2006-10-26 22:43:00,1.4246,1.42461,1.42436,1.42453,27800000.0
2006-10-26 22:44:00,1.4243,1.42463,1.4243,1.42463,25400000.0
2006-10-26 22:45:00,1.42451,1.42472,1.42451,1.42472,22200000.0
2006-10-26 22:46:00,1.4247,1.42474,1.42455,1.42455,31000000.0
2006-10-26 22:47:00,1.42465,1.4247,1.42448,1.42452,39600000.0
2006-10-26 22:48:00,1.42432,1.42471,1.42432,1.42453,28000000.0
2006-10-26 22:49:00,1.42447,1.42467,1.4242,1.42448,32000000.0
2006-10-26 22:50:00,1.42475,1.42493,1.42469,1.42469,25600000.0
2006-10-26 22:51:00,1.42484,1.42492,1.42474,1.42489,43000000.0
2006-10-26 22:52:00,1.42484,1.42485,1.42461,1.42474,36400000.0
2006-10-26 22:53:00,1.42486,1.42504,1.42454,1.42504,47300000.0
2006-10-26 22:54:00,1.42502,1.42502,1.4248,1.42482,43700000.0
2006-10-26 22:55:00,1.42502,1.42502,1.42482,1.42482,25800000.0
2006-10-26 22:56:00,1.42502,1.4252,1.42492,1.4252,27000000.0
2006-10-26 22:57:00,1.42519,1.42521,1.42491,1.42491,40900000.0
2006-10-26 22:58:00,1.42547,1.42586,1.42547,1.42552,25600000.0
2006-10-26 22:59:00,1.4256,1.4256,1.42512,1.42538,49300000.0
2006-10-26 23:00:00,1.42507,1.42507,1.42448,1.42472,33200000.0
2006-10-26 23:01:00,1.4249,1.42504,1.42477,1.42502,35600000.0
2006-10-26 23:02:00,1.42485,1.42485,1.42474,1.42481,30800000.0
2006-10-26 23:03:00,1.42497,1.42499,1.42474,1.42474,56600000.0
2006-10-26 23:04:00,1.42477,1.42492,1.42467,1.42492,26600000.0
2006-10-26 23:05:00,1.42498,1.42505,1.42489,1.42501,25200000.0
2006-10-26 23:06:00,1.42476,1.4251,1.42455,1.4251,27000000.0
2006-10-26 23:07:00,1.4251,1.42537,1.4251,1.42519,30400000.0
2006-10-26 23:08:00,1.42509,1.4251,1.42483,1.4249,38600000.0
2006-10-26 23:09:00,1.42495,1.42515,1.42486,1.42486,32200000.0
2006-10-26 23:10:00,1.42471,1.42478,1.42444,1.42457,56100001.0
2006-10-26 23:11:00,1.42459,1.42493,1.42458,1.42493,51800000.0
2006-10-26 23:12:00,1.42507,1.4251,1.42492,1.42505,35200000.0
2006-10-26 23:13:00,1.42443,1.42533,1.42443,1.42485,42100000.0
2006-10-26 23:14:00,1.42489,1.42493,1.42474,1.42492,28000000.0
2006-10-26 23:15:00,1.425,1.4251,1.42442,1.42497,42300000.0
2006-10-26 23:16:00,1.42491,1.42504,1.42483,1.42494,35800000.0
2006-10-26 23:17:00,1.42494,1.42494,1.42464,1.42478,38800000.0
2006-10-26 23:18:00,1.42513,1.42525,1.42485,1.42506,36600000.0
2006-10-26 23:19:00,1.42489,1.42514,1.4248,1.42502,82700000.0
2006-10-26 23:20:00,1.42524,1.42531,1.42485,1.42518,43000000.0
2006-10-26 23:21:00,1.42521,1.42533,1.42504,1.42505,63600000.0
2006-10-26 23:22:00,1.42501,1.42516,1.42479,1.42513,20400000.0
2006-10-26 23:23:00,1.42499,1.42522,1.42497,1.42522,36600000.0
2006-10-26 23:24:00,1.42512,1.42532,1.42504,1.42504,46300001.0
2006-10-26 23:25:00,1.42502,1.42502,1.42459,1.42472,22000000.0
2006-10-26 23:26:00,1.42486,1.42495,1.42468,1.42491,35000000.0
2006-10-26 23:27:00,1.42467,1.42469,1.42457,1.42457,42600000.0
2006-10-26 23:28:00,1.42445,1.42449,1.42414,1.42414,58000000.0
2006-10-26 23:29:00,1.42436,1.42447,1.42392,1.42421,49400000.0
2006-10-26 23:30:00,1.42397,1.42425,1.42397,1.42416,46300000.0
2006-10-26 23:31:00,1.42404,1.42406,1.42355,1.42406,31900000.0
2006-10-26 23:32:00,1.42383,1.42409,1.42383,1.42394,38600000.0
2006-10-26 23:33:00,1.42374,1.42389,1.42374,1.42386,40800001.0
2006-10-26 23:34:00,1.42391,1.42405,1.42368,1.42383,61300000.0
2006-10-26 23:35:00,1.42401,1.42401,1.42372,1.42394,21200000.0
2006-10-26 23:36:00,1.42443,1.42451,1.42438,1.42438,20800000.0
2006-10-26 23:37:00,1.42441,1.42441,1.42418,1.42434,47400000.0
2006-10-26 23:38:00,1.42419,1.42419,1.42387,1.4241,44000000.0
2006-10-26 23:39:00,1.42382,1.42396,1.42378,1.42396,32600000.0
2006-10-26 23:40:00,1.42417,1.42422,1.4239,1.4239,38100000.0
2006-10-26 23:41:00,1.42401,1.42404,1.42358,1.42358,37800000.0
2006-10-26 23:42:00,1.42421,1.42443,1.42414,1.42418,39800001.0
2006-10-26 23:43:00,1.42423,1.42426,1.42369,1.4241,37800000.0
2006-10-26 23:44:00,1.42417,1.42417,1.42388,1.424,53800001.0
2006-10-26 23:45:00,1.42407,1.42448,1.42396,1.42396,41400000.0
2006-10-26 23:46:00,1.42419,1.42451,1.42397,1.42451,51700001.0
2006-10-26 23:48:00,1.42448,1.42448,1.42418,1.42434,39600000.0
2006-10-26 23:49:00,1.4245,1.4245,1.42407,1.4242,47800001.0
2006-10-26 23:50:00,1.42414,1.42432,1.42381,1.42432,41200000.0
2006-10-26 23:51:00,1.42461,1.42474,1.42438,1.4245,32400000.0
2006-10-26 23:52:00,1.42454,1.42459,1.42417,1.42447,18000000.0
2006-10-26 23:53:00,1.42453,1.42453,1.42414,1.42451,47200000.0
2006-10-26 23:54:00,1.42485,1.42502,1.42421,1.42421,20400000.0
2006-10-26 23:55:00,1.42443,1.4246,1.42443,1.42454,30200000.0
2006-10-26 23:56:00,1.42449,1.42449,1.4241,1.42422,54600000.0
2006-10-26 23:57:00,1.42435,1.42477,1.42412,1.42412,31000000.0
2006-10-26 23:58:00,1.42385,1.42392,1.42353,1.42382,30300000.0
2006-10-26 23:59:00,1.42403,1.42413,1.42383,1.42388,44600000.0
2006-10-27 00:00:00,1.424,1.42451,1.424,1.42438,52400000.0
2006-10-27 00:01:00,1.42443,1.42443,1.42412,1.42423,71000000.0
2006-10-27 00:02:00,1.42412,1.4242,1.42364,1.42408,34800000.0
2006-10-27 00:03:00,1.42402,1.42414,1.42395,1.42412,39800000.0
2006-10-27 00:04:00,1.42391,1.424,1.42389,1.424,19200000.0
2006-10-27 00:05:00,1.42403,1.42403,1.42381,1.42381,35400000.0
2006-10-27 00:06:00,1.42393,1.42412,1.42393,1.42412,53700001.0
2006-10-27 00:07:00,1.424,1.4241,1.42385,1.42395,33900000.0
2006-10-27 00:08:00,1.42388,1.4239,1.42368,1.4239,47000000.0
2006-10-27 00:09:00,1.42372,1.42385,1.4235,1.42364,73900001.0
2006-10-27 00:10:00,1.42387,1.42394,1.42374,1.42384,38800000.0
2006-10-27 00:11:00,1.42393,1.42401,1.42378,1.42397,24400000.0
2006-10-27 00:12:00,1.42409,1.42409,1.42386,1.42386,56200000.0
2006-10-27 00:13:00,1.42403,1.42406,1.42368,1.42403,39700000.0
2006-10-27 00:14:00,1.42399,1.42413,1.42386,1.42411,53600000.0
2006-10-27 00:15:00,1.42396,1.42421,1.42396,1.42413,29200000.0
2006-10-27 00:16:00,1.42437,1.42444,1.42421,1.42424,36800000.0
2006-10-27 00:17:00,1.42412,1.4243,1.42412,1.4243,36200000.0
2006-10-27 00:18:00,1.42435,1.42459,1.42435,1.42436,28400000.0
2006-10-27 00:19:00,1.42437,1.42454,1.42431,1.42454,38900000.0
2006-10-27 00:22:00,1.42428,1.42451,1.42428,1.42442,42200001.0
2006-10-27 00:23:00,1.42427,1.42429,1.42373,1.42414,35800000.0
2006-10-27 00:24:00,1.42443,1.42456,1.42432,1.42454,47500000.0
2006-10-27 00:25:00,1.42444,1.42461,1.42434,1.42449,55600001.0
2006-10-27 00:26:00,1.42451,1.42456,1.42436,1.42451,49200000.0
2006-10-27 00:28:00,1.42458,1.42464,1.42426,1.42438,50700000.0
2006-10-27 00:29:00,1.42439,1.42466,1.42436,1.4245,38300000.0
2006-10-27 00:30:00,1.42427,1.42474,1.42427,1.42443,38500000.0
2006-10-27 00:31:00,1.42446,1.42454,1.42446,1.42454,27000000.0
2006-10-27 00:32:00,1.42453,1.42476,1.42448,1.42453,40200000.0
2006-10-27 00:33:00,1.42478,1.42478,1.42448,1.42468,37500000.0
2006-10-27 00:34:00,1.42453,1.42458,1.42431,1.42431,37400000.0
2006-10-27 00:35:00,1.42464,1.42464,1.42436,1.4245,15800000.0
2006-10-27 00:36:00,1.42446,1.42448,1.42435,1.42447,23000000.0
2006-10-27 00:37:00,1.4246,1.42471,1.42454,1.42454,21000000.0
2006-10-27 00:38:00,1.42458,1.42467,1.42444,1.42451,42000000.0
2006-10-27 00:39:00,1.42463,1.42476,1.42443,1.42455,56200000.0
2006-10-27 00:40:00,1.42458,1.42475,1.42448,1.42475,33000000.0
2006-10-27 00:41:00,1.42477,1.42477,1.42437,1.42462,36600000.0
2006-10-27 00:42:00,1.42455,1.42478,1.42455,1.42478,60800002.0
2006-10-27 00:43:00,1.42452,1.42497,1.42429,1.42497,33900000.0
2006-10-27 00:44:00,1.42505,1.4251,1.42494,1.42507,26800000.0
2006-10-27 00:45:00,1.42507,1.42507,1.42485,1.42496,40200000.0
2006-10-27 00:46:00,1.42494,1.42502,1.42484,1.42502,34800000.0
2006-10-27 00:47:00,1.42494,1.42499,1.42473,1.42482,40000000.0
2006-10-27 00:48:00,1.42467,1.42505,1.42467,1.42487,21000000.0
2006-10-27 00:49:00,1.42497,1.425,1.4247,1.42492,43500000.0
2006-10-27 00:51:00,1.42496,1.42501,1.4248,1.42493,32400000.0
2006-10-27 00:52:00,1.42487,1.42502,1.42482,1.42502,30200000.0
2006-10-27 00:53:00,1.42479,1.42502,1.42477,1.42502,42600000.0
2006-10-27 00:54:00,1.42464,1.42502,1.42464,1.42502,30200000.0
2006-10-27 00:55:00,1.42513,1.42513,1.42476,1.42513,28200000.0
2006-10-27 00:56:00,1.42498,1.42498,1.42455,1.42455,44300000.0
2006-10-27 00:57:00,1.42456,1.42461,1.42435,1.42435,28400000.0
2006-10-27 00:58:00,1.42454,1.42456,1.42435,1.42435,38800000.0
2006-10-27 00:59:00,1.42458,1.4246,1.42449,1.42458,44500000.0
2006-10-27 01:00:00,1.42451,1.42458,1.42436,1.42441,30200000.0
2006-10-27 01:01:00,1.42446,1.42469,1.4244,1.42453,45000001.0
2006-10-27 01:02:00,1.4246,1.4246,1.42411,1.42411,51400001.0
2006-10-27 01:03:00,1.42463,1.42482,1.42452,1.42469,32800000.0
2006-10-27 01:04:00,1.4247,1.42481,1.42468,1.4247,30400000.0
2006-10-27 01:05:00,1.42464,1.42477,1.42454,1.42459,53700000.0
2006-10-27 01:06:00,1.42468,1.42468,1.42443,1.42465,64600001.0
2006-10-27 01:07:00,1.42464,1.42469,1.42444,1.42465,22800000.0
2006-10-27 01:08:00,1.42468,1.42468,1.42427,1.42427,39900000.0
2006-10-27 01:09:00,1.42463,1.42463,1.42437,1.42459,33000000.0
2006-10-27 01:10:00,1.42454,1.42454,1.42405,1.42453,41100000.0
2006-10-27 01:11:00,1.42458,1.42474,1.42458,1.42474,40600000.0
2006-10-27 01:12:00,1.42451,1.42459,1.42424,1.42443,20600000.0
2006-10-27 01:13:00,1.42464,1.42467,1.42442,1.42467,42200000.0
2006-10-27 01:14:00,1.42444,1.42457,1.42424,1.42444,31700000.0
2006-10-27 01:15:00,1.42442,1.42442,1.42402,1.42427,27800000.0
2006-10-27 01:16:00,1.42417,1.42425,1.42401,1.4241,50700000.0
2006-10-27 01:17:00,1.42412,1.42429,1.42399,1.42426,25600000.0
2006-10-27 01:18:00,1.42424,1.42432,1.42394,1.42429,29100000.0
2006-10-27 01:19:00,1.42416,1.42426,1.42406,1.42406,33600000.0
2006-10-27 01:20:00,1.42405,1.42417,1.42339,1.42417,40400000.0
2006-10-27 01:21:00,1.42395,1.42416,1.42388,1.42395,57400001.0
2006-10-27 01:22:00,1.42404,1.42404,1.42376,1.42391,36700000.0
2006-10-27 01:23:00,1.42389,1.42392,1.42368,1.42368,43800000.0
2006-10-27 01:24:00,1.424,1.42405,1.42385,1.42396,29600000.0
2006-10-27 01:25:00,1.42389,1.42404,1.42363,1.42394,52500000.0
2006-10-27 01:26:00,1.42383,1.42399,1.42375,1.42397,26400000.0
2006-10-27 01:27:00,1.42401,1.42409,1.42386,1.42409,27200000.0
2006-10-27 01:28:00,1.42387,1.42402,1.4236,1.42401,46700000.0
2006-10-27 01:29:00,1.42399,1.42399,1.42384,1.42387,23200000.0
2006-10-27 01:30:00,1.42396,1.42414,1.42371,1.42406,28600000.0
2006-10-27 01:31:00,1.42402,1.42418,1.42395,1.42399,43600000.0
2006-10-27 01:32:00,1.42384,1.42391,1.42365,1.42385,54600000.0
2006-10-27 01:33:00,1.42396,1.42414,1.42384,1.42414,25600000.0
2006-10-27 01:34:00,1.42414,1.42419,1.42371,1.42409,56900000.0
2006-10-27 01:35:00,1.42403,1.42411,1.42367,1.42367,39400000.0
2006-10-27 01:36:00,1.42393,1.42406,1.42384,1.42384,25800000.0
2006-10-27 01:37:00,1.42388,1.42403,1.42364,1.42394,33400000.0
2006-10-27 01:38:00,1.42385,1.4242,1.42385,1.4242,36800000.0
2006-10-27 01:39:00,1.42412,1.42424,1.42379,1.42415,44600000.0
2006-10-27 01:40:00,1.42421,1.42427,1.42414,1.42418,31300000.0
2006-10-27 01:41:00,1.42386,1.42431,1.42385,1.4243,46200000.0
2006-10-27 01:42:00,1.42444,1.42444,1.42411,1.42424,38700000.0
2006-10-27 01:43:00,1.42425,1.42435,1.42377,1.42428,30800000.0
2006-10-27 01:44:00,1.42447,1.4247,1.42433,1.42457,33400000.0
2006-10-27 01:45:00,1.42447,1.42447,1.4242,1.42433,45800000.0
2006-10-27 01:46:00,1.42435,1.42459,1.42421,1.42431,45100000.0
2006-10-27 01:47:00,1.42434,1.42442,1.42414,1.42416,23200000.0
2006-10-27 01:48:00,1.42436,1.42458,1.42406,1.42406,34800000.0
2006-10-27 01:49:00,1.4244,1.42449,1.42383,1.42426,32800000.0
2006-10-27 01:50:00,1.42434,1.42447,1.42399,1.42447,26600000.0
2006-10-27 01:51:00,1.42449,1.42449,1.4243,1.42433,28400000.0
2006-10-27 01:52:00,1.42457,1.42467,1.42441,1.42441,34900000.0
2006-10-27 01:53:00,1.42445,1.42445,1.42432,1.42437,68400000.0
2006-10-27 01:54:00,1.42437,1.42448,1.42431,1.42435,45000000.0
2006-10-27 01:55:00,1.42435,1.42442,1.42417,1.42417,39800000.0
2006-10-27 01:56:00,1.42433,1.42456,1.42428,1.42428,41400000.0
2006-10-27 01:57:00,1.42432,1.4245,1.42427,1.42441,45700000.0
2006-10-27 01:58:00,1.42433,1.42447,1.42397,1.42414,23600000.0
2006-10-27 01:59:00,1.4245,1.42477,1.4245,1.42477,44400000.0
2006-10-27 02:00:00,1.42443,1.42479,1.42439,1.42454,37800000.0
2006-10-27 02:01:00,1.42448,1.42449,1.42433,1.42439,62500000.0
2006-10-27 02:02:00,1.42438,1.42502,1.42438,1.42501,98200001.0
2006-10-27 02:03:00,1.42517,1.42534,1.42517,1.42532,82200000.0
2006-10-27 02:04:00,1.42516,1.42516,1.42492,1.42492,82400001.0
2006-10-27 02:05:00,1.42481,1.42495,1.42481,1.42495,76800001.0
2006-10-27 02:06:00,1.425,1.425,1.42462,1.42494,100600000.0
2006-10-27 02:07:00,1.42496,1.42496,1.4244,1.42484,206000000.0
2006-10-27 02:08:00,1.42499,1.42512,1.42493,1.42512,57000000.0
2006-10-27 02:09:00,1.42515,1.42543,1.42498,1.42527,194300000.0
2006-10-27 02:10:00,1.42477,1.42505,1.42461,1.42461,139800001.0
2006-10-27 02:11:00,1.42461,1.42477,1.42461,1.42477,47200000.0
2006-10-27 02:12:00,1.4248,1.42483,1.42474,1.4248,78400000.0
2006-10-27 02:13:00,1.42476,1.42482,1.42476,1.42481,52900000.0
2006-10-27 02:14:00,1.42479,1.4248,1.42449,1.42465,168900000.0
2006-10-27 02:15:00,1.4245,1.4245,1.42419,1.42421,247300002.0
2006-10-27 02:16:00,1.42443,1.42454,1.42428,1.42452,39200000.0
2006-10-27 02:17:00,1.42422,1.42458,1.42392,1.42404,195900000.0
2006-10-27 02:18:00,1.42418,1.42464,1.42402,1.42446,35600001.0
2006-10-27 02:19:00,1.42454,1.42485,1.42442,1.42452,44200000.0
2006-10-27 02:20:00,1.42439,1.42458,1.42429,1.42453,51400000.0
2006-10-27 02:21:00,1.42446,1.42465,1.42435,1.42465,51400000.0
2006-10-27 02:22:00,1.42437,1.42445,1.42437,1.42445,40400000.0
2006-10-27 02:23:00,1.42473,1.42489,1.42458,1.42458,41100001.0
2006-10-27 02:24:00,1.42465,1.42487,1.42457,1.4247,15800000.0
2006-10-27 02:25:00,1.42458,1.42465,1.42432,1.42443,100800000.0
2006-10-27 02:26:00,1.42443,1.42496,1.42438,1.42479,97500000.0
2006-10-27 02:27:00,1.42463,1.42471,1.42439,1.42454,51000000.0
2006-10-27 02:28:00,1.42447,1.42448,1.42437,1.42443,47600000.0
2006-10-27 02:29:00,1.42469,1.42473,1.42448,1.42472,66500000.0
2006-10-27 02:30:00,1.42481,1.42485,1.42464,1.4248,49800000.0
2006-10-27 02:31:00,1.4246,1.4247,1.4245,1.42453,55300000.0
2006-10-27 02:32:00,1.42474,1.42484,1.42459,1.42471,59200000.0
2006-10-27 02:33:00,1.42437,1.42437,1.42419,1.42428,218400001.0
2006-10-27 02:34:00,1.42469,1.42475,1.42439,1.42475,48200000.0
2006-10-27 02:35:00,1.42475,1.4249,1.42421,1.42422,77600000.0
2006-10-27 02:36:00,1.42448,1.4247,1.42446,1.4247,33000000.0
2006-10-27 02:37:00,1.42455,1.42461,1.42447,1.4245,79700000.0
2006-10-27 02:38:00,1.42456,1.42458,1.42444,1.42449,30000000.0
2006-10-27 02:39:00,1.42455,1.42455,1.42442,1.4245,35400000.0
2006-10-27 02:40:00,1.4245,1.42471,1.42448,1.42451,32400000.0
2006-10-27 02:41:00,1.42452,1.42475,1.42452,1.42463,39800000.0
2006-10-27 02:42:00,1.42475,1.42475,1.42465,1.4247,36600000.0
2006-10-27 02:43:00,1.42479,1.42493,1.42471,1.42493,44300000.0
2006-10-27 02:44:00,1.42495,1.42508,1.42484,1.42502,24600000.0
2006-10-27 02:45:00,1.42475,1.42581,1.42475,1.42581,50500000.0
2006-10-27 02:46:00,1.42602,1.42602,1.42551,1.42554,157700001.0
2006-10-27 02:47:00,1.42564,1.42566,1.42503,1.42536,202400001.0
2006-10-27 02:48:00,1.425,1.42524,1.42498,1.42519,108000001.0
2006-10-27 02:49:00,1.42526,1.42554,1.42509,1.42514,72300000.0
2006-10-27 02:50:00,1.42537,1.42572,1.42511,1.42572,104200002.0
2006-10-27 02:51:00,1.42545,1.42596,1.42545,1.42571,82300000.0
2006-10-27 02:52:00,1.4259,1.42598,1.42563,1.42595,34900000.0
2006-10-27 02:53:00,1.42619,1.42629,1.42577,1.42605,22400000.0
2006-10-27 02:54:00,1.4262,1.42625,1.42589,1.42589,61200000.0
2006-10-27 02:55:00,1.42589,1.42595,1.42559,1.42568,44200000.0
2006-10-27 02:56:00,1.42557,1.42561,1.42548,1.4255,62600000.0
2006-10-27 02:57:00,1.42541,1.42541,1.42518,1.42518,45800000.0
2006-10-27 02:58:00,1.42523,1.42527,1.42517,1.42525,69300000.0
2006-10-27 02:59:00,1.42532,1.42557,1.42526,1.42539,67900000.0
2006-10-27 03:00:00,1.42547,1.42549,1.42527,1.4253,139100000.0
2006-10-27 03:01:00,1.42522,1.42546,1.42522,1.42546,31400000.0
2006-10-27 03:02:00,1.42548,1.42549,1.42539,1.42549,66400000.0
2006-10-27 03:03:00,1.42548,1.42558,1.42516,1.42538,55800000.0
2006-10-27 03:04:00,1.42547,1.42597,1.42536,1.42567,56400000.0
2006-10-27 03:05:00,1.42612,1.42612,1.42569,1.42589,47600000.0
2006-10-27 03:06:00,1.42585,1.42585,1.42568,1.42581,58800000.0
2006-10-27 03:07:00,1.42594,1.42636,1.42586,1.42608,71800000.0
2006-10-27 03:08:00,1.4259,1.4259,1.42542,1.42544,53800000.0
2006-10-27 03:09:00,1.4258,1.42593,1.42555,1.42593,39800000.0
2006-10-27 03:10:00,1.42545,1.42588,1.42545,1.42588,23400000.0
2006-10-27 03:11:00,1.42533,1.42542,1.42529,1.42542,22000000.0
2006-10-27 03:12:00,1.42565,1.42572,1.42528,1.42572,47400000.0
2006-10-27 03:13:00,1.42561,1.42602,1.42544,1.42584,51800000.0
2006-10-27 03:14:00,1.42564,1.42605,1.42542,1.42594,42800000.0
2006-10-27 03:15:00,1.42569,1.42633,1.42569,1.42631,46500001.0
2006-10-27 03:16:00,1.42632,1.42656,1.42607,1.42656,35200000.0
2006-10-27 03:17:00,1.42645,1.42654,1.42594,1.42649,43400000.0
2006-10-27 03:18:00,1.42645,1.42653,1.42621,1.4265,30600000.0
2006-10-27 03:19:00,1.42643,1.42647,1.42627,1.42644,30600000.0
2006-10-27 03:20:00,1.42596,1.42656,1.42596,1.42656,34400000.0
2006-10-27 03:21:00,1.42633,1.42633,1.42627,1.4263,31600000.0
2006-10-27 03:22:00,1.42628,1.42629,1.42611,1.42614,73400000.0
2006-10-27 03:23:00,1.42631,1.42637,1.42626,1.42631,84300000.0
2006-10-27 03:24:00,1.42631,1.42639,1.42626,1.42626,73800001.0
2006-10-27 03:25:00,1.42667,1.42667,1.42626,1.42628,29000000.0
2006-10-27 03:26:00,1.42599,1.42619,1.42599,1.42614,125600001.0
2006-10-27 03:27:00,1.42623,1.4263,1.42612,1.4263,86200000.0
2006-10-27 03:28:00,1.42626,1.42632,1.42619,1.42627,42400000.0
2006-10-27 03:29:00,1.42625,1.42631,1.42617,1.4263,48000000.0
2006-10-27 03:30:00,1.42629,1.42639,1.42625,1.42634,53500000.0
2006-10-27 03:31:00,1.42626,1.42656,1.42626,1.42656,45100000.0
2006-10-27 03:32:00,1.42655,1.42677,1.42651,1.42653,38600000.0
2006-10-27 03:33:00,1.4263,1.42641,1.4263,1.42638,35200000.0
2006-10-27 03:34:00,1.42645,1.42645,1.42592,1.42592,47100000.0
2006-10-27 03:35:00,1.42592,1.42596,1.42568,1.42583,100300000.0
2006-10-27 03:36:00,1.42593,1.42619,1.42569,1.42619,54500000.0
2006-10-27 03:37:00,1.42621,1.42624,1.42589,1.42609,56800002.0
2006-10-27 03:38:00,1.42616,1.42633,1.42605,1.42612,58800001.0
2006-10-27 03:39:00,1.42569,1.42572,1.42557,1.42564,83000000.0
2006-10-27 03:40:00,1.42555,1.42607,1.42548,1.42607,154400000.0
2006-10-27 03:41:00,1.42598,1.42612,1.42598,1.42598,80500000.0
2006-10-27 03:42:00,1.42601,1.42601,1.42589,1.42601,83000000.0
2006-10-27 03:43:00,1.42596,1.42624,1.42596,1.42624,20800000.0
2006-10-27 03:44:00,1.42641,1.42666,1.42641,1.42664,40200000.0
2006-10-27 03:45:00,1.4267,1.42684,1.42663,1.42684,35000000.0
2006-10-27 03:46:00,1.42654,1.42671,1.42622,1.42622,42900000.0
2006-10-27 03:47:00,1.42616,1.42633,1.42616,1.4262,28000000.0
2006-10-27 03:48:00,1.42663,1.42681,1.42647,1.42663,23200000.0
2006-10-27 03:49:00,1.42687,1.42687,1.42632,1.42643,51600000.0
2006-10-27 03:50:00,1.42672,1.42692,1.42653,1.42673,110000000.0
2006-10-27 03:51:00,1.42689,1.42689,1.4268,1.42682,63500000.0
2006-10-27 03:52:00,1.42686,1.42691,1.42657,1.42684,98100000.0
2006-10-27 03:53:00,1.42685,1.4271,1.42678,1.4269,64900000.0
2006-10-27 03:54:00,1.42685,1.42765,1.42685,1.42731,27000000.0
2006-10-27 03:55:00,1.42766,1.42766,1.42743,1.42754,24400000.0
2006-10-27 03:56:00,1.42735,1.42757,1.42735,1.42745,17100000.0
2006-10-27 03:57:00,1.42697,1.42709,1.42693,1.42696,147800000.0
2006-10-27 03:58:00,1.42683,1.4278,1.42683,1.42692,217100000.0
2006-10-27 03:59:00,1.4273,1.42756,1.42725,1.42734,111000000.0
2006-10-27 04:00:00,1.42731,1.42744,1.42726,1.42729,60200000.0
2006-10-27 04:01:00,1.42727,1.42757,1.42713,1.42752,119000000.0
2006-10-27 04:02:00,1.42731,1.42731,1.42694,1.42697,100900000.0
2006-10-27 04:03:00,1.42706,1.42712,1.42687,1.42705,86400000.0
2006-10-27 04:04:00,1.42681,1.42683,1.4266,1.42667,168600002.0
2006-10-27 04:05:00,1.42651,1.42714,1.42651,1.42709,209700002.0
2006-10-27 04:06:00,1.42676,1.42721,1.42676,1.42694,108100001.0
2006-10-27 04:07:00,1.42698,1.42698,1.42666,1.42667,157200001.0
2006-10-27 04:08:00,1.42698,1.42701,1.42695,1.42695,11200000.0
2006-10-27 04:09:00,1.42707,1.42717,1.42685,1.42714,29800000.0
2006-10-27 04:10:00,1.42695,1.42695,1.42655,1.42663,87200000.0
2006-10-27 04:11:00,1.4267,1.42694,1.42652,1.42659,84300000.0
2006-10-27 04:12:00,1.42646,1.42658,1.42643,1.42643,58200000.0
2006-10-27 04:13:00,1.42634,1.42657,1.42632,1.42645,68200000.0
2006-10-27 04:14:00,1.42636,1.42641,1.42627,1.4264,77900000.0
2006-10-27 04:15:00,1.42654,1.42683,1.42652,1.42661,89400001.0
2006-10-27 04:16:00,1.42647,1.42652,1.42621,1.42635,96600001.0
2006-10-27 04:17:00,1.42643,1.42644,1.42631,1.42636,46500000.0
2006-10-27 04:18:00,1.42626,1.42648,1.42622,1.4263,104000000.0
2006-10-27 04:19:00,1.42628,1.42649,1.42627,1.42649,65000001.0
2006-10-27 04:20:00,1.42642,1.4266,1.42637,1.42637,182900000.0
2006-10-27 04:21:00,1.42639,1.42656,1.42637,1.42647,60800001.0
2006-10-27 04:22:00,1.42656,1.42691,1.42635,1.42687,50800000.0
2006-10-27 04:23:00,1.42643,1.42647,1.4264,1.42642,34300000.0
2006-10-27 04:24:00,1.42641,1.42644,1.42629,1.42635,164100000.0
2006-10-27 04:25:00,1.4263,1.42683,1.42611,1.42618,212300000.0
2006-10-27 04:26:00,1.42617,1.42621,1.42594,1.4261,104700000.0
2006-10-27 04:27:00,1.42629,1.42643,1.42623,1.42632,75000000.0
2006-10-27 04:28:00,1.42637,1.42638,1.42625,1.42625,53900000.0
2006-10-27 04:29:00,1.4262,1.42666,1.4262,1.4265,69000000.0
2006-10-27 04:30:00,1.42607,1.42641,1.42598,1.42639,76600000.0
2006-10-27 04:31:00,1.42634,1.42647,1.4261,1.42633,28200000.0
2006-10-27 04:32:00,1.42637,1.42641,1.42629,1.42641,30800000.0
2006-10-27 04:33:00,1.42646,1.42649,1.42626,1.42628,40700000.0
2006-10-27 04:34:00,1.42623,1.4264,1.42623,1.42625,39700000.0
2006-10-27 04:35:00,1.42613,1.42637,1.42613,1.42621,65400001.0
2006-10-27 04:36:00,1.42646,1.42651,1.42576,1.42634,170200000.0
2006-10-27 04:37:00,1.42625,1.42651,1.42603,1.42636,108800000.0
2006-10-27 04:38:00,1.42636,1.42636,1.42619,1.42627,39600000.0
2006-10-27 04:39:00,1.42612,1.42629,1.42612,1.42616,65300000.0
2006-10-27 04:40:00,1.42629,1.42656,1.42629,1.42656,37100000.0
2006-10-27 04:41:00,1.42629,1.42657,1.42629,1.42644,40500000.0
2006-10-27 04:42:00,1.42611,1.4263,1.42607,1.42615,66800000.0
2006-10-27 04:43:00,1.42597,1.42604,1.42589,1.42598,49800000.0
2006-10-27 04:44:00,1.42594,1.42643,1.42592,1.42643,43200000.0
2006-10-27 04:45:00,1.42629,1.42634,1.4259,1.42615,49600000.0
2006-10-27 04:46:00,1.42611,1.42616,1.42604,1.42605,65300000.0
2006-10-27 04:47:00,1.42598,1.42631,1.42592,1.42623,103300000.0
2006-10-27 04:48:00,1.42574,1.42602,1.42574,1.42591,46800000.0
2006-10-27 04:49:00,1.42585,1.42585,1.42535,1.42535,64200000.0
2006-10-27 04:50:00,1.42587,1.42596,1.42577,1.4259,54600000.0
2006-10-27 04:51:00,1.42562,1.42562,1.42562,1.42562,19400000.0
2006-10-27 04:52:00,1.42565,1.42611,1.42563,1.42584,41400000.0
2006-10-27 04:53:00,1.42568,1.42588,1.42559,1.42567,44600000.0
2006-10-27 04:54:00,1.42549,1.42574,1.42549,1.42553,59200000.0
2006-10-27 04:55:00,1.42587,1.42602,1.42554,1.42602,50800001.0
2006-10-27 04:56:00,1.42585,1.42617,1.42585,1.42595,38400000.0
2006-10-27 04:57:00,1.42569,1.42607,1.4256,1.4256,32600000.0
2006-10-27 04:58:00,1.42568,1.42615,1.42568,1.42597,43300000.0
2006-10-27 04:59:00,1.42555,1.42585,1.42544,1.42549,92000000.0
2006-10-27 05:00:00,1.42594,1.42602,1.42581,1.42597,30200000.0
2006-10-27 05:01:00,1.42577,1.42618,1.42577,1.42618,29800000.0
2006-10-27 05:02:00,1.42617,1.42633,1.42601,1.42625,34400000.0
2006-10-27 05:03:00,1.42605,1.42627,1.42596,1.426,151000000.0
2006-10-27 05:04:00,1.42596,1.42599,1.42588,1.42599,201600000.0
2006-10-27 05:05:00,1.42587,1.42587,1.42572,1.42582,237100001.0
2006-10-27 05:06:00,1.42591,1.42596,1.42578,1.42591,178300001.0
2006-10-27 05:07:00,1.42578,1.4261,1.42578,1.42578,264900001.0
2006-10-27 05:08:00,1.42601,1.42611,1.42582,1.42591,294300000.0
2006-10-27 05:09:00,1.42594,1.42622,1.42585,1.42592,201600000.0
2006-10-27 05:10:00,1.42585,1.42592,1.42564,1.4258,226700000.0
2006-10-27 05:11:00,1.42576,1.42587,1.42572,1.42574,120000000.0
2006-10-27 05:12:00,1.42584,1.42584,1.42569,1.42569,127000001.0
2006-10-27 05:13:00,1.42576,1.42593,1.42557,1.42587,135200000.0
2006-10-27 05:14:00,1.42579,1.42582,1.4256,1.4256,234100001.0
2006-10-27 05:15:00,1.42574,1.42602,1.42568,1.42602,45800000.0
2006-10-27 05:16:00,1.4259,1.42604,1.42578,1.42594,210900000.0
2006-10-27 05:17:00,1.42609,1.42634,1.42597,1.42614,138400000.0
2006-10-27 05:18:00,1.42606,1.42616,1.42589,1.42605,271000000.0
2006-10-27 05:19:00,1.4257,1.42603,1.42568,1.4257,251700000.0
2006-10-27 05:20:00,1.42573,1.42592,1.42569,1.42578,276200001.0
2006-10-27 05:21:00,1.42573,1.42616,1.42573,1.42583,349300000.0
2006-10-27 05:22:00,1.42572,1.42572,1.42559,1.42566,217700000.0
2006-10-27 05:23:00,1.42569,1.42602,1.42569,1.42602,131200000.0
2006-10-27 05:24:00,1.42606,1.42613,1.42603,1.42608,175400001.0
2006-10-27 05:25:00,1.42616,1.42641,1.42594,1.42599,235700000.0
2006-10-27 05:26:00,1.42604,1.42619,1.42602,1.4261,129800000.0
2006-10-27 05:27:00,1.42644,1.42644,1.42599,1.42619,210100000.0
2006-10-27 05:28:00,1.42617,1.42627,1.42592,1.42617,276200003.0
2006-10-27 05:29:00,1.42615,1.42634,1.42602,1.42612,248000001.0
2006-10-27 05:30:00,1.42615,1.42635,1.42605,1.42607,212500001.0
2006-10-27 05:31:00,1.42609,1.42636,1.42601,1.42604,88200000.0
2006-10-27 05:32:00,1.42617,1.42635,1.42606,1.42627,170100001.0
2006-10-27 05:33:00,1.42621,1.42621,1.42601,1.42608,181300000.0
2006-10-27 05:34:00,1.42611,1.42633,1.42596,1.42597,215000000.0
2006-10-27 05:35:00,1.42628,1.42633,1.42619,1.42625,28000000.0
2006-10-27 05:36:00,1.42603,1.42629,1.42601,1.42618,178100000.0
2006-10-27 05:37:00,1.4262,1.42641,1.4262,1.42632,150400000.0
2006-10-27 05:38:00,1.42625,1.42654,1.42621,1.4265,162600001.0
2006-10-27 05:39:00,1.42653,1.42665,1.42644,1.42659,168600000.0
2006-10-27 05:40:00,1.42632,1.42664,1.42625,1.42644,241900003.0
2006-10-27 05:41:00,1.42643,1.42677,1.4264,1.4265,121600000.0
2006-10-27 05:42:00,1.42655,1.42655,1.4262,1.42628,208900000.0
2006-10-27 05:43:00,1.42624,1.42631,1.42621,1.42626,112000001.0
2006-10-27 05:44:00,1.42627,1.42651,1.42624,1.42633,116600001.0
2006-10-27 05:45:00,1.42642,1.42671,1.42637,1.42644,172800000.0
2006-10-27 05:46:00,1.42649,1.42664,1.42643,1.42663,180900000.0
2006-10-27 05:47:00,1.42661,1.42676,1.42652,1.42676,224300001.0
2006-10-27 05:48:00,1.42661,1.42693,1.42655,1.42671,279100000.0
2006-10-27 05:49:00,1.4268,1.42685,1.42648,1.4265,228100002.0
2006-10-27 05:50:00,1.42652,1.4269,1.42652,1.42662,274100000.0
2006-10-27 05:51:00,1.42665,1.42665,1.4265,1.4265,145000000.0
2006-10-27 05:52:00,1.42643,1.42657,1.4263,1.42656,198900000.0
2006-10-27 05:53:00,1.42655,1.42686,1.42646,1.42652,110000000.0
2006-10-27 05:54:00,1.42659,1.42676,1.42644,1.42669,221600000.0
2006-10-27 05:55:00,1.42647,1.42657,1.42632,1.42642,245600001.0
2006-10-27 05:56:00,1.4265,1.42688,1.42646,1.42653,152700001.0
2006-10-27 05:57:00,1.4265,1.42653,1.42642,1.42642,166600000.0
2006-10-27 05:58:00,1.42645,1.42656,1.42623,1.42623,214800000.0
2006-10-27 05:59:00,1.42643,1.42672,1.42627,1.42627,95600000.0
2006-10-27 06:00:00,1.42626,1.42633,1.42622,1.42623,203500000.0
2006-10-27 06:01:00,1.42632,1.42637,1.42617,1.4262,157700000.0
2006-10-27 06:02:00,1.42618,1.42635,1.42615,1.42622,261700000.0
2006-10-27 06:03:00,1.42627,1.42627,1.42608,1.42616,43800000.0
2006-10-27 06:04:00,1.42599,1.4261,1.42596,1.42608,136400000.0
2006-10-27 06:05:00,1.42612,1.42628,1.42608,1.4261,438000000.0
2006-10-27 06:06:00,1.42614,1.42637,1.42614,1.42637,79500000.0
2006-10-27 06:07:00,1.42643,1.42643,1.42619,1.42635,340300001.0
2006-10-27 06:08:00,1.42615,1.42635,1.42613,1.42623,547800003.0
2006-10-27 06:09:00,1.42612,1.42657,1.42609,1.42609,432600001.0
2006-10-27 06:10:00,1.42621,1.42631,1.42611,1.42613,341900000.0
2006-10-27 06:11:00,1.42615,1.4262,1.42584,1.42585,418200001.0
2006-10-27 06:12:00,1.42572,1.42599,1.42565,1.42599,251100000.0
2006-10-27 06:13:00,1.42595,1.4261,1.42577,1.4258,369300002.0
2006-10-27 06:14:00,1.42611,1.42616,1.42586,1.42596,359700000.0
2006-10-27 06:15:00,1.42594,1.426,1.42582,1.4259,152100000.0
2006-10-27 06:16:00,1.42587,1.4259,1.42574,1.42585,206200000.0
2006-10-27 06:17:00,1.42562,1.42588,1.42562,1.42572,151200000.0
2006-10-27 06:18:00,1.42575,1.42591,1.42567,1.42567,263100001.0
2006-10-27 06:19:00,1.42562,1.4258,1.42562,1.42577,198200000.0
2006-10-27 06:20:00,1.42572,1.42587,1.42562,1.42565,326100000.0
2006-10-27 06:21:00,1.42579,1.4259,1.4257,1.42579,198000000.0
2006-10-27 06:23:00,1.42562,1.42593,1.42562,1.42588,305400001.0
2006-10-27 06:24:00,1.42586,1.42592,1.42564,1.42589,312700000.0
2006-10-27 06:25:00,1.42591,1.426,1.42586,1.42591,225300001.0
2006-10-27 06:26:00,1.42583,1.42599,1.42574,1.42585,301600001.0
2006-10-27 06:27:00,1.42587,1.42597,1.42575,1.42597,319200001.0
2006-10-27 06:28:00,1.42601,1.4262,1.42589,1.42601,346100000.0
2006-10-27 06:29:00,1.42601,1.42611,1.42591,1.42594,100300000.0
2006-10-27 06:30:00,1.4259,1.42615,1.42587,1.42592,296200001.0
2006-10-27 06:31:00,1.42591,1.42592,1.42572,1.42576,142300000.0
2006-10-27 06:32:00,1.42586,1.42592,1.42584,1.42586,187000000.0
2006-10-27 06:33:00,1.42591,1.42612,1.42585,1.42595,246900001.0
2006-10-27 06:34:00,1.42595,1.42605,1.42585,1.426,229300000.0
2006-10-27 06:35:00,1.42587,1.4261,1.42583,1.42583,174900000.0
2006-10-27 06:36:00,1.42585,1.42595,1.42585,1.42585,102500000.0
2006-10-27 06:37:00,1.42584,1.42589,1.42579,1.42582,234600000.0
2006-10-27 06:38:00,1.42585,1.42604,1.4257,1.42571,136500000.0
2006-10-27 06:39:00,1.42574,1.42582,1.42568,1.42582,31800000.0
2006-10-27 06:40:00,1.42578,1.42579,1.42557,1.42566,163400001.0
2006-10-27 06:41:00,1.42565,1.42579,1.4256,1.42579,207800001.0
2006-10-27 06:42:00,1.42584,1.42587,1.42564,1.42574,259400000.0
2006-10-27 06:44:00,1.42576,1.42578,1.42563,1.42568,326900002.0
2006-10-27 06:45:00,1.42579,1.42584,1.42569,1.42584,222100000.0
2006-10-27 06:46:00,1.42579,1.42586,1.42572,1.42579,223400000.0
2006-10-27 06:47:00,1.42579,1.42586,1.42568,1.42578,239500000.0
2006-10-27 06:48:00,1.42562,1.42587,1.42557,1.42577,39200000.0
2006-10-27 06:50:00,1.42571,1.42576,1.42556,1.42561,53000000.0
2006-10-27 06:51:00,1.42586,1.42586,1.42553,1.42579,27800000.0
2006-10-27 06:52:00,1.42566,1.42582,1.42566,1.42567,205900000.0
2006-10-27 06:53:00,1.42568,1.42594,1.42566,1.42567,213300001.0
2006-10-27 06:54:00,1.42567,1.42592,1.42558,1.42572,448900000.0
2006-10-27 06:55:00,1.42572,1.4258,1.42553,1.42567,345100002.0
2006-10-27 06:56:00,1.42584,1.426,1.42583,1.42593,26600000.0
2006-10-27 06:57:00,1.42595,1.42595,1.42585,1.42585,67800000.0
2006-10-27 06:58:00,1.42577,1.42581,1.42557,1.42568,241200000.0
2006-10-27 06:59:00,1.42561,1.42582,1.42554,1.42564,293600000.0
2006-10-27 07:00:00,1.42576,1.42579,1.42563,1.42564,106000000.0
2006-10-27 07:01:00,1.42537,1.42558,1.42537,1.42543,310200001.0
2006-10-27 07:02:00,1.42556,1.42566,1.42537,1.42549,394000000.0
2006-10-27 07:03:00,1.4255,1.42557,1.42542,1.4255,160200000.0
2006-10-27 07:04:00,1.42548,1.42552,1.4253,1.42547,310500001.0
2006-10-27 07:05:00,1.4256,1.4256,1.42544,1.4255,103600000.0
2006-10-27 07:06:00,1.42552,1.42557,1.42537,1.4255,226900002.0
2006-10-27 07:07:00,1.42556,1.4257,1.42547,1.4255,208200001.0
2006-10-27 07:08:00,1.42547,1.42557,1.42527,1.42534,257700001.0
2006-10-27 07:09:00,1.42544,1.42556,1.4253,1.42541,243500000.0
2006-10-27 07:10:00,1.42555,1.42561,1.42539,1.42539,524200003.0
2006-10-27 07:11:00,1.4254,1.42552,1.42538,1.42548,337200002.0
2006-10-27 07:12:00,1.42561,1.4258,1.42557,1.42565,285000000.0
2006-10-27 07:13:00,1.42564,1.42573,1.42555,1.42558,236900000.0
2006-10-27 07:14:00,1.42554,1.42567,1.42548,1.42551,473100000.0
2006-10-27 07:15:00,1.42566,1.42566,1.42534,1.42557,273900000.0
2006-10-27 07:16:00,1.42531,1.42549,1.42531,1.42544,227700001.0
2006-10-27 07:17:00,1.42563,1.42563,1.42523,1.42536,217500001.0
2006-10-27 07:18:00,1.42541,1.42567,1.4253,1.4256,450400000.0
2006-10-27 07:19:00,1.42547,1.42561,1.42531,1.42561,319900000.0
2006-10-27 07:20:00,1.42561,1.42585,1.42553,1.42572,437400000.0
2006-10-27 07:21:00,1.4255,1.4257,1.42538,1.4254,269100001.0
2006-10-27 07:22:00,1.4254,1.4256,1.42538,1.4256,355100003.0
2006-10-27 07:23:00,1.42555,1.42571,1.42536,1.42561,417500002.0
2006-10-27 07:24:00,1.42568,1.42588,1.42563,1.42575,317900001.0
2006-10-27 07:25:00,1.4257,1.42579,1.42555,1.42577,315600000.0
2006-10-27 07:26:00,1.4258,1.42598,1.4257,1.42577,312800000.0
2006-10-27 07:27:00,1.42578,1.42614,1.4257,1.42599,139200000.0
2006-10-27 07:28:00,1.42603,1.42605,1.42593,1.42598,240600000.0
2006-10-27 07:29:00,1.42593,1.42595,1.42567,1.42568,237200001.0
2006-10-27 07:30:00,1.42576,1.42593,1.42572,1.4259,571800001.0
2006-10-27 07:31:00,1.4259,1.42626,1.4259,1.42626,278600004.0
2006-10-27 07:32:00,1.42639,1.42655,1.4263,1.42652,444600000.0
2006-10-27 07:33:00,1.42656,1.42673,1.42646,1.42661,416600000.0
2006-10-27 07:34:00,1.42664,1.42664,1.42635,1.42636,262600001.0
2006-10-27 07:35:00,1.42623,1.42649,1.42623,1.42624,215300000.0
2006-10-27 07:36:00,1.42628,1.42664,1.42626,1.42664,415000002.0
2006-10-27 07:37:00,1.42673,1.42674,1.42649,1.42661,186200000.0
2006-10-27 07:38:00,1.42644,1.42669,1.42644,1.42665,20000000.0
2006-10-27 07:39:00,1.42652,1.42655,1.42635,1.42643,438500000.0
2006-10-27 07:40:00,1.42637,1.42651,1.42629,1.42639,327400000.0
2006-10-27 07:41:00,1.42638,1.42657,1.42631,1.42639,615000001.0
2006-10-27 07:42:00,1.42639,1.42653,1.42632,1.4264,298600001.0
2006-10-27 07:43:00,1.42641,1.4267,1.42604,1.42604,193400000.0
2006-10-27 07:44:00,1.42596,1.42598,1.42583,1.42588,375600001.0
2006-10-27 07:45:00,1.42593,1.42609,1.42581,1.42594,406600001.0
2006-10-27 07:46:00,1.42597,1.42606,1.42581,1.42585,460500000.0
2006-10-27 07:47:00,1.42583,1.42611,1.4257,1.42573,725800001.0
2006-10-27 07:48:00,1.4256,1.42577,1.42542,1.42551,758500001.0
2006-10-27 07:49:00,1.42559,1.42573,1.42539,1.42549,662600001.0
2006-10-27 07:50:00,1.42551,1.4257,1.4254,1.42548,549000000.0
2006-10-27 07:51:00,1.42566,1.42585,1.4255,1.42567,609500000.0
2006-10-27 07:52:00,1.42579,1.42587,1.42562,1.42565,462300002.0
2006-10-27 07:53:00,1.42567,1.42593,1.42545,1.4256,647300003.0
2006-10-27 07:54:00,1.42556,1.4259,1.42556,1.42588,393400002.0
2006-10-27 07:55:00,1.42592,1.42598,1.42574,1.42585,378300000.0
2006-10-27 07:56:00,1.42572,1.42594,1.42552,1.42554,736500003.0
2006-10-27 07:57:00,1.42574,1.42596,1.42567,1.42579,611200002.0
2006-10-27 07:58:00,1.42584,1.42592,1.42568,1.42578,663900000.0
2006-10-27 07:59:00,1.42575,1.42609,1.42575,1.42607,465500000.0
2006-10-27 08:00:00,1.42612,1.42622,1.42593,1.42618,386800000.0
2006-10-27 08:01:00,1.42623,1.42656,1.42618,1.42633,424300001.0
2006-10-27 08:02:00,1.4263,1.42646,1.42622,1.4263,244600000.0
2006-10-27 08:03:00,1.42634,1.42634,1.42587,1.42587,471700002.0
2006-10-27 08:04:00,1.42584,1.42606,1.42572,1.42606,403300001.0
2006-10-27 08:05:00,1.4261,1.4261,1.4258,1.42586,314900000.0
2006-10-27 08:06:00,1.42606,1.42606,1.42561,1.42586,702000003.0
2006-10-27 08:07:00,1.42569,1.42577,1.42556,1.42563,436200001.0
2006-10-27 08:08:00,1.42556,1.42562,1.42521,1.42521,385600003.0
2006-10-27 08:09:00,1.42528,1.42547,1.42515,1.42524,567500002.0
2006-10-27 08:10:00,1.42528,1.42562,1.42517,1.42551,613100000.0
2006-10-27 08:11:00,1.42543,1.42589,1.42543,1.42574,229200000.0
2006-10-27 08:12:00,1.42575,1.42585,1.42561,1.42582,378200001.0
2006-10-27 08:13:00,1.42576,1.42576,1.42548,1.42548,235600000.0
2006-10-27 08:14:00,1.42525,1.42531,1.42509,1.42523,94600000.0
2006-10-27 08:15:00,1.42518,1.42518,1.42474,1.42475,290300001.0
2006-10-27 08:16:00,1.42481,1.42529,1.42481,1.42515,303400000.0
2006-10-27 08:17:00,1.42525,1.42544,1.42509,1.4251,286100004.0
2006-10-27 08:18:00,1.42526,1.4259,1.42526,1.42578,164000000.0
2006-10-27 08:19:00,1.42583,1.42595,1.42577,1.42587,321800000.0
2006-10-27 08:20:00,1.42577,1.4259,1.42548,1.42571,286800000.0
2006-10-27 08:21:00,1.42561,1.42578,1.42533,1.42568,509300002.0
2006-10-27 08:22:00,1.42562,1.42565,1.42529,1.42529,336900000.0
2006-10-27 08:23:00,1.42522,1.42538,1.42521,1.42527,258700000.0
2006-10-27 08:24:00,1.42532,1.42563,1.42527,1.42536,494700000.0
2006-10-27 08:25:00,1.42549,1.42576,1.42544,1.42548,612700002.0
2006-10-27 08:26:00,1.42549,1.42589,1.42549,1.4257,348600001.0
2006-10-27 08:27:00,1.4258,1.42609,1.42577,1.42599,354800000.0
2006-10-27 08:28:00,1.42607,1.42641,1.42605,1.42622,574200000.0
2006-10-27 08:29:00,1.42616,1.42636,1.42594,1.42596,428900001.0
2006-10-27 08:30:00,1.42589,1.42628,1.42573,1.4258,426900000.0
2006-10-27 08:31:00,1.42579,1.42584,1.42541,1.42556,243300000.0
2006-10-27 08:32:00,1.42556,1.42585,1.42556,1.42557,306100001.0
2006-10-27 08:33:00,1.42552,1.42564,1.4255,1.4256,200600000.0
2006-10-27 08:34:00,1.42565,1.42599,1.42562,1.42566,636100001.0
2006-10-27 08:35:00,1.42571,1.42596,1.4257,1.42585,518200001.0
2006-10-27 08:36:00,1.42578,1.42603,1.42569,1.42599,402700001.0
2006-10-27 08:37:00,1.42597,1.42617,1.42588,1.42595,341100000.0
2006-10-27 08:38:00,1.42605,1.42614,1.42588,1.42602,326000000.0
2006-10-27 08:39:00,1.42603,1.42622,1.42586,1.42602,543300001.0
2006-10-27 08:40:00,1.42599,1.42646,1.42591,1.42591,341200000.0
2006-10-27 08:41:00,1.42602,1.42614,1.42579,1.42602,444900000.0
2006-10-27 08:42:00,1.42604,1.42631,1.4259,1.4259,431600003.0
2006-10-27 08:43:00,1.4258,1.42602,1.42564,1.42574,327900000.0
2006-10-27 08:44:00,1.42581,1.426,1.42574,1.42589,511800004.0
2006-10-27 08:45:00,1.42593,1.42627,1.42579,1.42579,616800001.0
2006-10-27 08:46:00,1.42605,1.42643,1.42586,1.42609,771500003.0
2006-10-27 08:47:00,1.42619,1.42632,1.4261,1.42619,519800000.0
2006-10-27 08:48:00,1.42617,1.42643,1.42609,1.42625,341500000.0
2006-10-27 08:49:00,1.42643,1.42667,1.42642,1.42655,524700000.0
2006-10-27 08:50:00,1.42675,1.42682,1.42652,1.42657,510900000.0
2006-10-27 08:51:00,1.42654,1.42671,1.42628,1.42653,545800001.0
2006-10-27 08:52:00,1.42673,1.42696,1.42652,1.42663,626200004.0
2006-10-27 08:53:00,1.4267,1.4267,1.4263,1.42646,493600000.0
2006-10-27 08:54:00,1.42642,1.42651,1.42622,1.4263,677200001.0
2006-10-27 08:55:00,1.42636,1.42641,1.42611,1.42622,622300001.0
2006-10-27 08:56:00,1.42627,1.42651,1.42617,1.42627,539000001.0
2006-10-27 08:57:00,1.42619,1.42633,1.42565,1.42565,595800000.0
2006-10-27 08:58:00,1.4256,1.42592,1.42554,1.42565,370500000.0
2006-10-27 08:59:00,1.4256,1.42572,1.42553,1.42562,323000001.0
2006-10-27 09:00:00,1.42548,1.42548,1.42484,1.42509,444000000.0
2006-10-27 09:01:00,1.42501,1.42505,1.42474,1.42475,413700001.0
2006-10-27 09:02:00,1.42467,1.42506,1.42466,1.42484,706400002.0
2006-10-27 09:03:00,1.42468,1.42468,1.42406,1.42406,559600000.0
2006-10-27 09:04:00,1.42427,1.42454,1.42416,1.42427,663300002.0
2006-10-27 09:05:00,1.42427,1.42448,1.42415,1.42436,577300001.0
2006-10-27 09:06:00,1.42441,1.42499,1.4244,1.42474,585100002.0
2006-10-27 09:07:00,1.42493,1.42508,1.42489,1.42503,362300000.0
2006-10-27 09:08:00,1.42505,1.4251,1.42491,1.42491,234500001.0
2006-10-27 09:09:00,1.4249,1.42508,1.42478,1.42508,306300001.0
2006-10-27 09:10:00,1.42494,1.42507,1.42476,1.42485,341700000.0
2006-10-27 09:11:00,1.42484,1.42521,1.42479,1.42487,563100003.0
2006-10-27 09:12:00,1.42502,1.42522,1.42493,1.42495,417400000.0
2006-10-27 09:13:00,1.425,1.42531,1.42499,1.4251,525100001.0
2006-10-27 09:14:00,1.42499,1.42527,1.42498,1.42522,283200000.0
2006-10-27 09:15:00,1.42532,1.42544,1.42514,1.42541,441200001.0
2006-10-27 09:16:00,1.42538,1.42543,1.42519,1.42531,501600001.0
2006-10-27 09:17:00,1.42507,1.42525,1.42492,1.42518,537800002.0
2006-10-27 09:18:00,1.42522,1.42544,1.4252,1.42521,210800002.0
2006-10-27 09:19:00,1.42512,1.42512,1.42476,1.42477,589000000.0
2006-10-27 09:20:00,1.42467,1.42483,1.42456,1.42477,275800000.0
2006-10-27 09:21:00,1.425,1.42512,1.42484,1.42485,363200004.0
2006-10-27 09:22:00,1.42481,1.42507,1.42481,1.42489,293400001.0
2006-10-27 09:23:00,1.42504,1.42504,1.42486,1.42496,442900001.0
2006-10-27 09:24:00,1.42492,1.42518,1.42483,1.4249,348000002.0
2006-10-27 09:25:00,1.42494,1.42515,1.42486,1.42515,414400000.0
2006-10-27 09:26:00,1.42495,1.4251,1.4248,1.4248,561000001.0
2006-10-27 09:27:00,1.42475,1.42498,1.42471,1.42492,371500000.0
2006-10-27 09:28:00,1.42486,1.42498,1.42464,1.42484,470500001.0
2006-10-27 09:29:00,1.42483,1.42491,1.42464,1.42469,484500001.0
2006-10-27 09:30:00,1.42481,1.42487,1.42447,1.42451,689300003.0
2006-10-27 09:31:00,1.42446,1.42477,1.42444,1.42469,350500000.0
2006-10-27 09:32:00,1.42469,1.42469,1.42435,1.42437,456900005.0
2006-10-27 09:33:00,1.42435,1.42446,1.42421,1.42421,308200001.0
2006-10-27 09:34:00,1.4243,1.42493,1.4243,1.42459,471000001.0
2006-10-27 09:35:00,1.42459,1.42484,1.42459,1.42471,262700000.0
2006-10-27 09:36:00,1.42471,1.42483,1.42455,1.42472,419000000.0
2006-10-27 09:37:00,1.42488,1.42503,1.42473,1.42483,503000003.0
2006-10-27 09:38:00,1.42475,1.42507,1.42475,1.42478,417700001.0
2006-10-27 09:39:00,1.42482,1.42491,1.42464,1.4247,386700000.0
2006-10-27 09:40:00,1.42469,1.42493,1.42469,1.42482,371700000.0
2006-10-27 09:41:00,1.4249,1.42498,1.42482,1.42495,453300001.0
2006-10-27 09:42:00,1.42495,1.42533,1.42485,1.42485,519000003.0
2006-10-27 09:43:00,1.42489,1.42539,1.42478,1.42529,290700002.0
2006-10-27 09:44:00,1.4253,1.4254,1.42516,1.42516,463000000.0
2006-10-27 09:45:00,1.42533,1.42544,1.42509,1.42544,521600001.0
2006-10-27 09:46:00,1.42532,1.42541,1.42498,1.42511,270300001.0
2006-10-27 09:47:00,1.42514,1.42514,1.42489,1.42511,399300001.0
2006-10-27 09:48:00,1.42525,1.42526,1.42503,1.42509,335300000.0
2006-10-27 09:49:00,1.42512,1.42525,1.42492,1.42504,588700004.0
2006-10-27 09:50:00,1.42492,1.42507,1.42473,1.42487,484000000.0
2006-10-27 09:51:00,1.42489,1.4251,1.42475,1.42501,501700003.0
2006-10-27 09:52:00,1.42498,1.42504,1.42477,1.42488,464100001.0
2006-10-27 09:53:00,1.42495,1.42516,1.42484,1.42494,321500001.0
2006-10-27 09:54:00,1.4248,1.42507,1.4247,1.42498,590700000.0
2006-10-27 09:55:00,1.42493,1.4255,1.42493,1.4255,605500001.0
2006-10-27 09:56:00,1.42546,1.42564,1.42532,1.42559,368200001.0
2006-10-27 09:57:00,1.42563,1.42579,1.42549,1.42551,608100002.0
2006-10-27 09:58:00,1.42556,1.42579,1.42538,1.42546,785100002.0
2006-10-27 09:59:00,1.42574,1.42574,1.4252,1.4255,702400001.0
2006-10-27 10:00:00,1.42564,1.42585,1.42559,1.42564,253000000.0
2006-10-27 10:01:00,1.4257,1.42595,1.42552,1.42571,583400000.0
2006-10-27 10:02:00,1.42572,1.42609,1.42572,1.42596,615100002.0
2006-10-27 10:03:00,1.42592,1.42614,1.42582,1.42604,377600000.0
2006-10-27 10:04:00,1.42596,1.42596,1.42547,1.42575,441500002.0
2006-10-27 10:05:00,1.42545,1.42569,1.42535,1.42547,406500000.0
2006-10-27 10:06:00,1.42549,1.42575,1.42543,1.42568,456800000.0
2006-10-27 10:07:00,1.42552,1.42576,1.42547,1.42559,545400005.0
2006-10-27 10:08:00,1.42557,1.42586,1.42555,1.42571,548100002.0
2006-10-27 10:09:00,1.42577,1.42581,1.42542,1.42581,469400001.0
2006-10-27 10:10:00,1.42578,1.42586,1.42573,1.42581,388900001.0
2006-10-27 10:11:00,1.42587,1.42607,1.4258,1.42607,437200003.0
2006-10-27 10:12:00,1.42622,1.42644,1.42616,1.42628,449900000.0
2006-10-27 10:13:00,1.4263,1.42647,1.42614,1.42626,573900001.0
2006-10-27 10:14:00,1.42611,1.42618,1.4259,1.42597,512500000.0
2006-10-27 10:15:00,1.42631,1.4264,1.42615,1.42622,474900000.0
2006-10-27 10:16:00,1.42626,1.42627,1.42603,1.42625,444000002.0
2006-10-27 10:17:00,1.4262,1.42648,1.42603,1.42608,333000000.0
2006-10-27 10:18:00,1.42615,1.4264,1.42615,1.42635,406900000.0
2006-10-27 10:19:00,1.4264,1.4264,1.42611,1.42619,325600000.0
2006-10-27 10:20:00,1.42614,1.42624,1.42604,1.42614,528200001.0
2006-10-27 10:21:00,1.42616,1.42631,1.4261,1.42625,424300002.0
2006-10-27 10:22:00,1.42622,1.42628,1.42593,1.42606,327000000.0
2006-10-27 10:23:00,1.426,1.42627,1.42581,1.42591,495500001.0
2006-10-27 10:24:00,1.42592,1.426,1.42577,1.42583,427000001.0
2006-10-27 10:25:00,1.42592,1.42603,1.42571,1.42603,391900002.0
2006-10-27 10:26:00,1.42603,1.42624,1.4259,1.42612,517800001.0
2006-10-27 10:27:00,1.42603,1.42621,1.42594,1.42612,491200002.0
2006-10-27 10:28:00,1.42618,1.42626,1.42605,1.42618,624000001.0
2006-10-27 10:29:00,1.42604,1.42625,1.42596,1.42598,528200000.0
2006-10-27 10:30:00,1.42599,1.42609,1.42572,1.42592,661200000.0
2006-10-27 10:31:00,1.42564,1.42597,1.42559,1.42577,524200001.0
2006-10-27 10:32:00,1.42571,1.42593,1.42549,1.42549,523700000.0
2006-10-27 10:33:00,1.42571,1.42589,1.42556,1.42571,490900000.0
2006-10-27 10:34:00,1.42573,1.42575,1.42549,1.42564,426200000.0
2006-10-27 10:35:00,1.42572,1.42615,1.42572,1.42585,476200000.0
2006-10-27 10:36:00,1.42588,1.42609,1.42572,1.42592,524800000.0
2006-10-27 10:37:00,1.42601,1.42601,1.42575,1.426,576300001.0
2006-10-27 10:38:00,1.42601,1.42616,1.42593,1.42593,496100002.0
2006-10-27 10:39:00,1.42598,1.42608,1.42582,1.42598,424400001.0
2006-10-27 10:40:00,1.42599,1.42619,1.42591,1.42613,327400000.0
2006-10-27 10:41:00,1.42593,1.42593,1.4256,1.4258,647100000.0
2006-10-27 10:42:00,1.4259,1.42593,1.42572,1.4259,368700000.0
2006-10-27 10:43:00,1.42582,1.42615,1.42572,1.42572,448000000.0
2006-10-27 10:44:00,1.4259,1.42603,1.42565,1.42585,656200005.0
2006-10-27 10:45:00,1.42583,1.42604,1.42571,1.42589,553300001.0
2006-10-27 10:46:00,1.42585,1.42601,1.42572,1.42596,309100000.0
2006-10-27 10:47:00,1.42595,1.42597,1.42568,1.42568,391600000.0
2006-10-27 10:48:00,1.42561,1.42577,1.42553,1.4256,539800003.0
2006-10-27 10:49:00,1.42563,1.42598,1.42562,1.42585,375100000.0
2006-10-27 10:50:00,1.4256,1.4258,1.42536,1.42571,483500000.0
2006-10-27 10:51:00,1.42547,1.42581,1.42546,1.42581,439800001.0
2006-10-27 10:52:00,1.42578,1.42594,1.42569,1.42581,295800001.0
2006-10-27 10:53:00,1.42582,1.42599,1.42557,1.42588,404500001.0
2006-10-27 10:54:00,1.42592,1.42598,1.42563,1.42583,475900002.0
2006-10-27 10:55:00,1.42594,1.42615,1.42587,1.42594,492900001.0
2006-10-27 10:56:00,1.42609,1.42617,1.42585,1.42617,411100000.0
2006-10-27 10:57:00,1.4263,1.42709,1.4263,1.42708,350800001.0
2006-10-27 10:58:00,1.42711,1.42718,1.4268,1.42689,495100002.0
2006-10-27 10:59:00,1.42658,1.42691,1.42637,1.42637,839900003.0
2006-10-27 11:00:00,1.42639,1.42641,1.4261,1.42628,544400001.0
2006-10-27 11:01:00,1.42619,1.42665,1.42616,1.42642,587600001.0
2006-10-27 11:02:00,1.42624,1.42642,1.42614,1.42624,494400000.0
2006-10-27 11:03:00,1.42635,1.4265,1.4263,1.42645,269800000.0
2006-10-27 11:04:00,1.42646,1.42665,1.42629,1.42647,546600001.0
2006-10-27 11:05:00,1.4265,1.42663,1.42621,1.42639,482400000.0
2006-10-27 11:06:00,1.4264,1.4264,1.42607,1.42636,577000001.0
2006-10-27 11:07:00,1.42659,1.42677,1.42646,1.42677,283000001.0
2006-10-27 11:08:00,1.42689,1.42689,1.42659,1.42674,391000001.0
2006-10-27 11:09:00,1.42639,1.42681,1.42639,1.42646,408500001.0
2006-10-27 11:10:00,1.42663,1.42682,1.42658,1.42664,463100000.0
2006-10-27 11:11:00,1.42638,1.42676,1.42638,1.42647,549400000.0
2006-10-27 11:12:00,1.42635,1.42663,1.42633,1.42636,548500001.0
2006-10-27 11:13:00,1.42602,1.42602,1.42576,1.42602,410000001.0
2006-10-27 11:14:00,1.42595,1.42604,1.4256,1.4256,447300003.0
2006-10-27 11:15:00,1.42553,1.42571,1.42543,1.42552,520200001.0
2006-10-27 11:16:00,1.42548,1.42554,1.42528,1.42544,473100000.0
2006-10-27 11:17:00,1.42533,1.42557,1.42525,1.42541,381500000.0
2006-10-27 11:18:00,1.42543,1.42561,1.42523,1.42529,409300003.0
2006-10-27 11:19:00,1.42524,1.42531,1.42502,1.42507,404900000.0
2006-10-27 11:20:00,1.42498,1.42504,1.42462,1.42462,595900002.0
2006-10-27 11:21:00,1.42473,1.42473,1.42435,1.42468,547200001.0
2006-10-27 11:22:00,1.42446,1.42472,1.42435,1.42435,564700002.0
2006-10-27 11:23:00,1.4244,1.42474,1.42431,1.42452,516800001.0
2006-10-27 11:24:00,1.42461,1.42484,1.42461,1.42481,418500001.0
2006-10-27 11:25:00,1.4249,1.4249,1.42461,1.42477,403500002.0
2006-10-27 11:26:00,1.4248,1.42495,1.42462,1.42462,584800000.0
2006-10-27 11:27:00,1.42469,1.42477,1.42441,1.4245,580100002.0
2006-10-27 11:28:00,1.42473,1.42487,1.42458,1.42475,366800001.0
2006-10-27 11:29:00,1.42473,1.42493,1.42452,1.42476,493800002.0
2006-10-27 11:30:00,1.42473,1.42477,1.4245,1.42466,443100002.0
2006-10-27 11:31:00,1.42443,1.42476,1.42437,1.42464,571800001.0
2006-10-27 11:32:00,1.42466,1.42484,1.42451,1.42469,460800001.0
2006-10-27 11:33:00,1.42466,1.42486,1.42462,1.42468,450800000.0
2006-10-27 11:34:00,1.4247,1.4248,1.42449,1.4246,674000002.0
2006-10-27 11:35:00,1.42473,1.42491,1.42459,1.42478,524900002.0
2006-10-27 11:36:00,1.42469,1.42486,1.4246,1.42479,509700002.0
2006-10-27 11:37:00,1.42486,1.42515,1.42479,1.42495,484400000.0
2006-10-27 11:38:00,1.42504,1.42527,1.42497,1.42505,509800001.0
2006-10-27 11:39:00,1.42518,1.42536,1.42495,1.42506,673300004.0
2006-10-27 11:40:00,1.42508,1.42528,1.42498,1.42528,655500002.0
2006-10-27 11:41:00,1.42522,1.4255,1.42506,1.4253,747200002.0
2006-10-27 11:42:00,1.42542,1.42557,1.42524,1.42539,570800002.0
2006-10-27 11:43:00,1.42537,1.42555,1.42524,1.42526,494700001.0
2006-10-27 11:44:00,1.42547,1.42547,1.42514,1.42514,623400001.0
2006-10-27 11:45:00,1.42527,1.42552,1.42513,1.4255,544800000.0
2006-10-27 11:46:00,1.42552,1.42567,1.42546,1.42567,561100005.0
2006-10-27 11:47:00,1.42563,1.42602,1.42563,1.42588,486600002.0
2006-10-27 11:48:00,1.42588,1.4261,1.42573,1.42587,518700000.0
2006-10-27 11:49:00,1.42606,1.42614,1.42582,1.42592,461900002.0
2006-10-27 11:50:00,1.42593,1.42614,1.42585,1.42608,384300000.0
2006-10-27 11:51:00,1.42611,1.42614,1.42581,1.42581,191300001.0
2006-10-27 11:52:00,1.42575,1.42605,1.42575,1.42594,246200000.0
2006-10-27 11:53:00,1.42598,1.4262,1.42594,1.4261,199600001.0
2006-10-27 11:54:00,1.42611,1.42617,1.42582,1.42595,344200000.0
2006-10-27 11:55:00,1.42609,1.42622,1.42596,1.42611,449200000.0
2006-10-27 11:56:00,1.42613,1.42615,1.42579,1.42593,455100000.0
2006-10-27 11:57:00,1.42592,1.42602,1.4257,1.42594,549900000.0
2006-10-27 11:58:00,1.42613,1.42634,1.42602,1.42602,432700002.0
2006-10-27 11:59:00,1.42604,1.42619,1.42591,1.42599,367200001.0
2006-10-27 12:00:00,1.42594,1.42603,1.4257,1.42586,554900003.0
2006-10-27 12:01:00,1.42568,1.42597,1.42564,1.42587,436000000.0
2006-10-27 12:02:00,1.42583,1.42604,1.42579,1.42587,376600002.0
2006-10-27 12:03:00,1.42595,1.42607,1.42582,1.42607,414800001.0
2006-10-27 12:04:00,1.42603,1.42625,1.42589,1.42598,409400001.0
2006-10-27 12:05:00,1.42617,1.42617,1.42592,1.42601,429500001.0
2006-10-27 12:06:00,1.42598,1.42626,1.4259,1.42599,379200000.0
2006-10-27 12:07:00,1.42613,1.42618,1.42593,1.42613,332500001.0
2006-10-27 12:08:00,1.42609,1.42618,1.42574,1.42599,588700005.0
2006-10-27 12:09:00,1.42604,1.42607,1.42581,1.42596,454000003.0
2006-10-27 12:10:00,1.42601,1.42614,1.42586,1.42606,334400002.0
2006-10-27 12:11:00,1.42601,1.42616,1.4259,1.42602,241100000.0
2006-10-27 12:12:00,1.42601,1.42611,1.42591,1.42601,224900000.0
2006-10-27 12:13:00,1.42591,1.42604,1.42576,1.42591,578600004.0
2006-10-27 12:14:00,1.42588,1.42602,1.42561,1.426,584800000.0
2006-10-27 12:15:00,1.42593,1.42603,1.42574,1.42579,324100001.0
2006-10-27 12:16:00,1.42584,1.42598,1.42573,1.42592,407000001.0
2006-10-27 12:17:00,1.42589,1.42594,1.42584,1.42589,228100000.0
2006-10-27 12:18:00,1.42591,1.42597,1.42566,1.42594,294000001.0
2006-10-27 12:19:00,1.42602,1.42607,1.42574,1.42584,482800000.0
2006-10-27 12:20:00,1.42591,1.42604,1.42577,1.42592,403000003.0
2006-10-27 12:21:00,1.42591,1.42602,1.42582,1.42594,389200001.0
2006-10-27 12:22:00,1.42591,1.42614,1.42587,1.42599,286900000.0
2006-10-27 12:23:00,1.42597,1.4262,1.42591,1.42608,386100000.0
2006-10-27 12:24:00,1.42593,1.42614,1.42572,1.42575,612800001.0
2006-10-27 12:25:00,1.42592,1.42613,1.42583,1.42586,359400000.0
2006-10-27 12:26:00,1.42577,1.42591,1.42568,1.42585,395000000.0
2006-10-27 12:27:00,1.42604,1.42624,1.426,1.42606,454000001.0
2006-10-27 12:28:00,1.42605,1.42626,1.42593,1.42617,485600002.0
2006-10-27 12:29:00,1.42589,1.42605,1.42581,1.42591,721600003.0
2006-10-27 12:30:00,1.4258,1.42608,1.42577,1.42597,597300003.0
2006-10-27 12:31:00,1.42587,1.42587,1.42543,1.42553,661400002.0
2006-10-27 12:32:00,1.42535,1.42561,1.42518,1.42527,657100003.0
2006-10-27 12:33:00,1.42512,1.42512,1.42474,1.42474,72400001.0
2006-10-27 12:34:00,1.42467,1.42512,1.42457,1.42472,621200002.0
2006-10-27 12:35:00,1.42498,1.42502,1.42466,1.42483,589100002.0
2006-10-27 12:36:00,1.42475,1.42485,1.42439,1.42442,494400000.0
2006-10-27 12:37:00,1.42441,1.42466,1.42438,1.4246,545000002.0
2006-10-27 12:38:00,1.42462,1.42482,1.42442,1.42463,681600001.0
2006-10-27 12:39:00,1.42455,1.42464,1.42439,1.42451,443800001.0
2006-10-27 12:40:00,1.42442,1.4246,1.42433,1.42442,476700002.0
2006-10-27 12:41:00,1.42433,1.42459,1.42424,1.42437,250700002.0
2006-10-27 12:42:00,1.42426,1.42429,1.42399,1.42406,381700001.0
2006-10-27 12:43:00,1.4241,1.42448,1.4241,1.42431,431700000.0
2006-10-27 12:44:00,1.42431,1.42446,1.42417,1.42444,427000002.0
2006-10-27 12:45:00,1.42459,1.42492,1.42447,1.42481,470500000.0
2006-10-27 12:46:00,1.42469,1.42489,1.42462,1.42475,444600001.0
2006-10-27 12:47:00,1.4247,1.42518,1.42457,1.42509,483400001.0
2006-10-27 12:48:00,1.42515,1.42529,1.42504,1.42518,502500004.0
2006-10-27 12:49:00,1.42525,1.4253,1.42503,1.42519,542400000.0
2006-10-27 12:50:00,1.42519,1.42531,1.4249,1.42505,563100002.0
2006-10-27 12:51:00,1.42507,1.42528,1.4249,1.42517,391500000.0
2006-10-27 12:52:00,1.42504,1.42519,1.42494,1.42509,343100001.0
2006-10-27 12:53:00,1.42509,1.42509,1.42481,1.42481,331200002.0
2006-10-27 12:54:00,1.42474,1.42524,1.42474,1.42498,442300000.0
2006-10-27 12:55:00,1.42504,1.42532,1.42496,1.42504,453200001.0
2006-10-27 12:56:00,1.42501,1.42501,1.42425,1.42431,427300001.0
2006-10-27 12:57:00,1.42438,1.42457,1.42417,1.4244,559000001.0
2006-10-27 12:58:00,1.42432,1.42435,1.42414,1.42426,375500000.0
2006-10-27 12:59:00,1.4242,1.42432,1.42382,1.42383,644300001.0
2006-10-27 13:00:00,1.42385,1.42397,1.42373,1.42397,213900000.0
2006-10-27 13:01:00,1.42421,1.42445,1.42421,1.42437,342000002.0
2006-10-27 13:02:00,1.42435,1.42466,1.4243,1.42461,381700001.0
2006-10-27 13:03:00,1.42461,1.42467,1.42438,1.42458,407400000.0
2006-10-27 13:04:00,1.42457,1.4246,1.42433,1.42443,274300000.0
2006-10-27 13:05:00,1.42442,1.42447,1.42437,1.42437,164100000.0
2006-10-27 13:06:00,1.42446,1.42488,1.42443,1.42472,398500000.0
2006-10-27 13:07:00,1.42462,1.42485,1.42461,1.42479,363200002.0
2006-10-27 13:08:00,1.42488,1.42507,1.42488,1.42505,186000000.0
2006-10-27 13:09:00,1.42498,1.42515,1.42481,1.42488,327200000.0
2006-10-27 13:10:00,1.42519,1.42713,1.42519,1.42713,147800000.0
2006-10-27 13:11:00,1.42649,1.42663,1.42603,1.4263,403600000.0
2006-10-27 13:12:00,1.42645,1.42645,1.42593,1.42593,290200001.0
2006-10-27 13:13:00,1.42603,1.42724,1.42602,1.42678,351700002.0
2006-10-27 13:14:00,1.42663,1.42667,1.42645,1.42645,364600001.0
2006-10-27 13:15:00,1.42665,1.42667,1.42641,1.42659,514200001.0
2006-10-27 13:16:00,1.42655,1.42667,1.42629,1.42647,130800000.0
2006-10-27 13:17:00,1.42668,1.42719,1.42668,1.42698,122200000.0
2006-10-27 13:18:00,1.42694,1.42723,1.42691,1.42723,317000001.0
2006-10-27 13:19:00,1.42712,1.42729,1.42686,1.4269,266400000.0
2006-10-27 13:20:00,1.4268,1.42683,1.4266,1.42666,172700000.0
2006-10-27 13:21:00,1.42669,1.42677,1.42664,1.42676,138700000.0
2006-10-27 13:22:00,1.42676,1.42676,1.42637,1.42665,269800001.0
2006-10-27 13:23:00,1.42657,1.42671,1.42647,1.42671,245500001.0
2006-10-27 13:24:00,1.42669,1.42672,1.42667,1.42667,270000002.0
2006-10-27 13:25:00,1.42666,1.42669,1.42636,1.42636,140300000.0
2006-10-27 13:26:00,1.42631,1.42655,1.4263,1.42653,231200001.0
2006-10-27 13:27:00,1.4265,1.4266,1.42642,1.42645,324900000.0
2006-10-27 13:28:00,1.42646,1.42658,1.42638,1.42646,503000002.0
2006-10-27 13:29:00,1.42635,1.42664,1.42626,1.42641,618700002.0
2006-10-27 13:30:00,1.42629,1.42629,1.42594,1.42611,577900002.0
2006-10-27 13:31:00,1.42612,1.42614,1.4258,1.42588,535000001.0
2006-10-27 13:32:00,1.42582,1.42639,1.42582,1.42639,248200000.0
2006-10-27 13:33:00,1.42625,1.42653,1.42624,1.42637,433200000.0
2006-10-27 13:34:00,1.42629,1.42648,1.42621,1.42627,349600000.0
2006-10-27 13:35:00,1.42642,1.42679,1.42637,1.4265,341100000.0
2006-10-27 13:36:00,1.42644,1.42658,1.42631,1.42638,490500002.0
2006-10-27 13:37:00,1.42644,1.42662,1.42631,1.42631,451600000.0
2006-10-27 13:38:00,1.42613,1.42648,1.42608,1.42613,378800001.0
2006-10-27 13:39:00,1.42621,1.42633,1.42613,1.42632,241200000.0
2006-10-27 13:40:00,1.42674,1.42704,1.42644,1.42674,385300000.0
2006-10-27 13:41:00,1.42687,1.42704,1.4267,1.42676,202100000.0
2006-10-27 13:42:00,1.42679,1.42681,1.42665,1.42665,138800000.0
2006-10-27 13:43:00,1.42677,1.42681,1.42674,1.42679,131800000.0
2006-10-27 13:44:00,1.42669,1.42676,1.42637,1.42637,259800000.0
2006-10-27 13:45:00,1.42635,1.42665,1.42611,1.42611,447100000.0
2006-10-27 13:46:00,1.42611,1.42641,1.4261,1.42637,448100000.0
2006-10-27 13:47:00,1.42644,1.42678,1.42639,1.42658,488700002.0
2006-10-27 13:48:00,1.42656,1.42665,1.42653,1.42661,250600000.0
2006-10-27 13:49:00,1.42655,1.42664,1.42646,1.42664,161400000.0
2006-10-27 13:50:00,1.42651,1.42663,1.42645,1.42662,317600000.0
2006-10-27 13:51:00,1.42666,1.42674,1.42646,1.42662,273500001.0
2006-10-27 13:52:00,1.42648,1.42678,1.42646,1.42669,422600001.0
2006-10-27 13:53:00,1.42646,1.42666,1.42642,1.42661,536200000.0
2006-10-27 13:54:00,1.42651,1.42676,1.42641,1.42666,421900002.0
2006-10-27 13:55:00,1.42656,1.42659,1.42635,1.4264,368900000.0
2006-10-27 13:56:00,1.42638,1.42653,1.42622,1.42632,405000000.0
2006-10-27 13:57:00,1.42625,1.4263,1.42606,1.4262,374500001.0
2006-10-27 13:58:00,1.42611,1.42621,1.42593,1.42618,201400000.0
2006-10-27 13:59:00,1.42606,1.42646,1.42606,1.4262,423400002.0
2006-10-27 14:00:00,1.42614,1.4265,1.42613,1.4265,266800000.0
2006-10-27 14:01:00,1.42652,1.4266,1.42643,1.42652,408000001.0
2006-10-27 14:02:00,1.42646,1.4265,1.42626,1.42626,287500000.0
2006-10-27 14:03:00,1.42613,1.42635,1.42609,1.42621,417100001.0
2006-10-27 14:04:00,1.4262,1.42632,1.42602,1.42611,417400001.0
2006-10-27 14:05:00,1.42627,1.42652,1.42621,1.42645,333000000.0
2006-10-27 14:06:00,1.42646,1.42646,1.42618,1.42635,359500000.0
2006-10-27 14:07:00,1.42648,1.42648,1.42618,1.42629,331400000.0
2006-10-27 14:08:00,1.42624,1.42633,1.42599,1.42606,394600001.0
2006-10-27 14:09:00,1.42624,1.42641,1.4262,1.42629,183900000.0
2006-10-27 14:10:00,1.42641,1.42647,1.42625,1.42639,284400001.0
2006-10-27 14:11:00,1.4264,1.42652,1.42612,1.42652,83000000.0
2006-10-27 14:12:00,1.4265,1.4265,1.42624,1.42632,282400002.0
2006-10-27 14:13:00,1.42614,1.42621,1.42589,1.42591,171200000.0
2006-10-27 14:14:00,1.42566,1.42587,1.42563,1.42577,197400000.0
2006-10-27 14:15:00,1.42584,1.42607,1.42558,1.426,400900002.0
2006-10-27 14:16:00,1.42596,1.42607,1.42581,1.4259,201300002.0
2006-10-27 14:17:00,1.42587,1.42611,1.42573,1.42593,624200002.0
2006-10-27 14:18:00,1.42586,1.42601,1.42565,1.42601,329000000.0
2006-10-27 14:19:00,1.42597,1.42615,1.42578,1.426,442200002.0
2006-10-27 14:20:00,1.42611,1.42636,1.4261,1.42635,189600000.0
2006-10-27 14:21:00,1.42639,1.4266,1.42634,1.42638,404100000.0
2006-10-27 14:22:00,1.4264,1.4264,1.42566,1.42582,611700001.0
2006-10-27 14:23:00,1.42586,1.42587,1.42558,1.42565,185700000.0
2006-10-27 14:24:00,1.42551,1.42581,1.42547,1.42559,496700000.0
2006-10-27 14:25:00,1.42562,1.4258,1.42548,1.42576,529900001.0
2006-10-27 14:26:00,1.4258,1.42598,1.42575,1.42584,597100001.0
2006-10-27 14:27:00,1.42601,1.42611,1.42575,1.42584,432300001.0
2006-10-27 14:28:00,1.4257,1.42584,1.42532,1.42554,37600000.0
2006-10-27 14:29:00,1.42544,1.42576,1.42543,1.42562,38800000.0
2006-10-27 14:30:00,1.42523,1.42692,1.42516,1.42692,55000000.0
2006-10-27 14:31:00,1.42693,1.42735,1.42693,1.42718,32600000.0
2006-10-27 14:32:00,1.42741,1.42815,1.42741,1.42801,41200000.0
2006-10-27 14:33:00,1.42768,1.42768,1.42712,1.42712,25400000.0
2006-10-27 14:34:00,1.42717,1.42737,1.42705,1.42734,31600000.0
2006-10-27 14:35:00,1.42731,1.42733,1.42692,1.42704,17600000.0
2006-10-27 14:36:00,1.42684,1.42684,1.42614,1.42614,41400000.0
2006-10-27 14:37:00,1.42649,1.42681,1.42635,1.42681,32400000.0
2006-10-27 14:38:00,1.42668,1.4268,1.42618,1.42676,32200000.0
2006-10-27 14:39:00,1.42641,1.42667,1.4261,1.42655,42200000.0
2006-10-27 14:40:00,1.42665,1.42681,1.42638,1.42649,28400000.0
2006-10-27 14:41:00,1.42656,1.42656,1.42625,1.42632,40600000.0
2006-10-27 14:42:00,1.4261,1.42616,1.42558,1.42558,63800001.0
2006-10-27 14:43:00,1.42617,1.4263,1.42567,1.42593,45000000.0
2006-10-27 14:44:00,1.42565,1.4261,1.42541,1.42543,56300000.0
2006-10-27 14:45:00,1.42543,1.42565,1.42526,1.42553,53600001.0
2006-10-27 14:46:00,1.4259,1.4259,1.42527,1.42539,23000000.0
2006-10-27 14:47:00,1.42542,1.42542,1.42503,1.42523,42400000.0
2006-10-27 14:48:00,1.42509,1.42538,1.42497,1.42537,47300000.0
2006-10-27 14:49:00,1.42524,1.42537,1.42514,1.4252,65700001.0
2006-10-27 14:50:00,1.42505,1.42555,1.42505,1.42555,49600000.0
2006-10-27 14:51:00,1.42539,1.4257,1.42537,1.42554,36800000.0
2006-10-27 14:52:00,1.42546,1.42579,1.42546,1.42578,39300001.0
2006-10-27 14:53:00,1.42567,1.42569,1.42528,1.4255,34800000.0
2006-10-27 14:54:00,1.42593,1.42619,1.42573,1.42573,54500000.0
2006-10-27 14:55:00,1.42613,1.42631,1.42566,1.42605,32400000.0
2006-10-27 14:56:00,1.42631,1.42631,1.42561,1.4258,35000000.0
2006-10-27 14:57:00,1.42557,1.42578,1.42531,1.42567,40600000.0
2006-10-27 14:58:00,1.4256,1.4259,1.42557,1.42563,31800000.0
2006-10-27 14:59:00,1.42553,1.4259,1.42539,1.42551,28200000.0
2006-10-27 15:00:00,1.42541,1.42541,1.42464,1.42464,52000000.0
2006-10-27 15:01:00,1.42507,1.42507,1.42459,1.42481,30200000.0
2006-10-27 15:02:00,1.42496,1.42542,1.42486,1.42522,25600000.0
2006-10-27 15:03:00,1.42504,1.42537,1.42494,1.42516,54000000.0
2006-10-27 15:04:00,1.42507,1.42549,1.42507,1.42549,45700000.0
2006-10-27 15:05:00,1.42539,1.42544,1.42519,1.42538,25800000.0
2006-10-27 15:06:00,1.42566,1.42634,1.42552,1.42609,48000000.0
2006-10-27 15:07:00,1.42685,1.42685,1.42649,1.42678,41800000.0
2006-10-27 15:08:00,1.42683,1.42715,1.4266,1.42674,37600000.0
2006-10-27 15:09:00,1.42684,1.42725,1.42656,1.42725,33600000.0
2006-10-27 15:10:00,1.42732,1.42735,1.42677,1.42688,49200001.0
2006-10-27 15:11:00,1.42689,1.42719,1.4264,1.4264,29200000.0
2006-10-27 15:12:00,1.42596,1.42596,1.42469,1.42495,30400000.0
2006-10-27 15:13:00,1.42532,1.42551,1.42514,1.42551,24500000.0
2006-10-27 15:14:00,1.42547,1.42566,1.42547,1.42553,30600000.0
2006-10-27 15:15:00,1.4257,1.42604,1.42528,1.42548,77000001.0
2006-10-27 15:16:00,1.42526,1.42547,1.42522,1.42534,35200000.0
2006-10-27 15:17:00,1.42517,1.42555,1.42502,1.42524,31400000.0
2006-10-27 15:18:00,1.42504,1.42553,1.42499,1.42553,42200000.0
2006-10-27 15:19:00,1.42559,1.42559,1.42531,1.42531,27800000.0
2006-10-27 15:20:00,1.42526,1.42553,1.42526,1.42528,42600000.0
2006-10-27 15:21:00,1.42513,1.42513,1.42495,1.4251,24600000.0
2006-10-27 15:22:00,1.42504,1.42522,1.42467,1.42483,58900000.0
2006-10-27 15:23:00,1.42474,1.42474,1.42441,1.42455,24000000.0
2006-10-27 15:24:00,1.42473,1.42479,1.42461,1.42473,33000000.0
2006-10-27 15:25:00,1.42465,1.42507,1.42449,1.42483,28400000.0
2006-10-27 15:26:00,1.42495,1.42495,1.42464,1.42481,28800000.0
2006-10-27 15:27:00,1.42491,1.42522,1.42491,1.42522,41200000.0
2006-10-27 15:28:00,1.4251,1.42532,1.42503,1.4251,46800000.0
2006-10-27 15:29:00,1.4252,1.42541,1.42498,1.42522,37600000.0
2006-10-27 15:30:00,1.42524,1.42572,1.42495,1.42572,33000000.0
2006-10-27 15:31:00,1.42555,1.42596,1.42547,1.42591,35600000.0
2006-10-27 15:32:00,1.4256,1.42575,1.42528,1.42558,45900000.0
2006-10-27 15:33:00,1.42548,1.42549,1.42519,1.42541,37800000.0
2006-10-27 15:34:00,1.42531,1.42542,1.42509,1.42515,28900000.0
2006-10-27 15:35:00,1.42513,1.42513,1.42475,1.42475,26800000.0
2006-10-27 15:36:00,1.42488,1.42517,1.42479,1.42499,48000000.0
2006-10-27 15:37:00,1.42521,1.42532,1.4246,1.42517,43200000.0
2006-10-27 15:38:00,1.42488,1.42495,1.42471,1.42495,30600000.0
2006-10-27 15:39:00,1.42532,1.42572,1.42532,1.4254,38700000.0
2006-10-27 15:40:00,1.42566,1.42577,1.42544,1.42551,43800000.0
2006-10-27 15:41:00,1.42571,1.42579,1.42541,1.42566,44800000.0
2006-10-27 15:42:00,1.42559,1.42573,1.42539,1.42561,68900000.0
2006-10-27 15:43:00,1.42559,1.42628,1.42556,1.42628,52900000.0
2006-10-27 15:44:00,1.42629,1.4263,1.42574,1.42607,33200000.0
2006-10-27 15:45:00,1.42599,1.42613,1.42565,1.42582,60100000.0
2006-10-27 15:46:00,1.42576,1.42576,1.42532,1.42532,32600000.0
2006-10-27 15:47:00,1.4251,1.42528,1.42489,1.42528,60600000.0
2006-10-27 15:48:00,1.4252,1.4252,1.42469,1.42479,37500000.0
2006-10-27 15:49:00,1.42451,1.42473,1.42423,1.42473,47800000.0
2006-10-27 15:50:00,1.42448,1.42448,1.42406,1.42406,29200000.0
2006-10-27 15:51:00,1.42421,1.42449,1.42421,1.42445,27000000.0
2006-10-27 15:52:00,1.42468,1.42483,1.42435,1.42483,51500000.0
2006-10-27 15:53:00,1.42484,1.42494,1.42457,1.42465,55600000.0
2006-10-27 15:54:00,1.4248,1.4248,1.42458,1.42462,33100000.0
2006-10-27 15:55:00,1.42487,1.42507,1.42465,1.42484,42000000.0
2006-10-27 15:56:00,1.42488,1.42506,1.42461,1.42497,31400000.0
2006-10-27 15:57:00,1.4245,1.42492,1.42443,1.42443,29600000.0
2006-10-27 15:58:00,1.42463,1.42484,1.42448,1.42468,30600000.0
2006-10-27 15:59:00,1.42463,1.42484,1.42446,1.42446,45800000.0
2006-10-27 16:00:00,1.42469,1.42498,1.42463,1.42498,35800001.0
2006-10-27 16:01:00,1.42525,1.42537,1.42511,1.42518,33400000.0
2006-10-27 16:02:00,1.42509,1.42525,1.42487,1.42519,24600000.0
2006-10-27 16:03:00,1.42509,1.42533,1.42485,1.42485,46300000.0
2006-10-27 16:04:00,1.4247,1.42484,1.42435,1.42459,30200000.0
2006-10-27 16:05:00,1.42458,1.4247,1.42419,1.42439,38800000.0
2006-10-27 16:06:00,1.42451,1.42464,1.42433,1.42433,50600001.0
2006-10-27 16:07:00,1.42442,1.4248,1.42442,1.42459,64000000.0
2006-10-27 16:08:00,1.42473,1.42486,1.42461,1.42478,33400000.0
2006-10-27 16:09:00,1.42475,1.42504,1.42474,1.42484,55500000.0
2006-10-27 16:10:00,1.42487,1.42493,1.42461,1.42485,39200000.0
2006-10-27 16:11:00,1.42471,1.42506,1.42471,1.42494,25800000.0
2006-10-27 16:12:00,1.42482,1.42504,1.42456,1.42465,60600001.0
2006-10-27 16:13:00,1.42448,1.4247,1.42437,1.42469,33000000.0
2006-10-27 16:14:00,1.42446,1.42501,1.42446,1.42501,36600000.0
2006-10-27 16:15:00,1.42487,1.4251,1.42486,1.42495,30400000.0
2006-10-27 16:16:00,1.42481,1.42491,1.42436,1.42447,34200000.0
2006-10-27 16:17:00,1.42449,1.42472,1.42449,1.42465,34800000.0
2006-10-27 16:18:00,1.42461,1.42466,1.42445,1.42455,25900000.0
2006-10-27 16:19:00,1.42477,1.42477,1.42432,1.42473,50400001.0
2006-10-27 16:20:00,1.42484,1.42498,1.42437,1.42437,43100000.0
2006-10-27 16:21:00,1.42438,1.42449,1.42418,1.42437,64100001.0
2006-10-27 16:22:00,1.4242,1.4242,1.42373,1.42404,33800000.0
2006-10-27 16:23:00,1.424,1.42426,1.42376,1.42426,26400000.0
2006-10-27 16:24:00,1.42425,1.42425,1.42387,1.42392,41600000.0
2006-10-27 16:25:00,1.42393,1.42415,1.42337,1.42393,45000000.0
2006-10-27 16:26:00,1.42413,1.42472,1.42413,1.4242,68500001.0
2006-10-27 16:27:00,1.42425,1.42449,1.42395,1.42395,31200000.0
2006-10-27 16:28:00,1.42419,1.42431,1.42394,1.42408,78200002.0
2006-10-27 16:29:00,1.42413,1.42414,1.42389,1.42414,37800000.0
2006-10-27 16:30:00,1.42414,1.42456,1.42408,1.42435,53600000.0
2006-10-27 16:31:00,1.42432,1.42432,1.42412,1.42426,48400000.0
2006-10-27 16:32:00,1.42447,1.42447,1.42402,1.4243,35000000.0
2006-10-27 16:33:00,1.4243,1.42437,1.42412,1.42431,60500000.0
2006-10-27 16:34:00,1.42434,1.42434,1.42388,1.42405,47200000.0
2006-10-27 16:35:00,1.42406,1.42435,1.42406,1.42435,47200000.0
2006-10-27 16:36:00,1.42415,1.42433,1.42396,1.42422,29200000.0
2006-10-27 16:37:00,1.42414,1.42433,1.42373,1.42433,37400000.0
2006-10-27 16:38:00,1.42432,1.4246,1.42422,1.42423,44300000.0
2006-10-27 16:39:00,1.42423,1.42423,1.42398,1.42405,32000000.0
2006-10-27 16:40:00,1.42391,1.42409,1.42384,1.42409,29200000.0
2006-10-27 16:41:00,1.42359,1.4243,1.42359,1.42425,30000000.0
2006-10-27 16:42:00,1.42435,1.42455,1.42431,1.42455,35200000.0
2006-10-27 16:43:00,1.4246,1.42481,1.42449,1.42481,45000000.0
2006-10-27 16:44:00,1.42484,1.42502,1.42483,1.42496,60100000.0
2006-10-27 16:45:00,1.42472,1.42472,1.42446,1.42464,44200000.0
2006-10-27 16:46:00,1.42481,1.42481,1.42449,1.42471,42200000.0
2006-10-27 16:47:00,1.42493,1.42493,1.42445,1.42449,42400000.0
2006-10-27 16:48:00,1.4246,1.4246,1.42391,1.42403,20800000.0
2006-10-27 16:49:00,1.42414,1.42433,1.42408,1.4243,36200000.0
2006-10-27 16:50:00,1.42408,1.42408,1.42383,1.42383,38600000.0
2006-10-27 16:51:00,1.42408,1.42432,1.42405,1.42426,25000000.0
2006-10-27 16:52:00,1.42413,1.42413,1.42361,1.42373,25000000.0
2006-10-27 16:53:00,1.42385,1.42389,1.4236,1.42389,45500000.0
2006-10-27 16:54:00,1.42382,1.42382,1.42354,1.42373,49400000.0
2006-10-27 16:55:00,1.42388,1.42388,1.42328,1.42356,30800000.0
2006-10-27 16:56:00,1.42372,1.42385,1.42363,1.42377,43300000.0
2006-10-27 16:57:00,1.42374,1.42403,1.42374,1.42398,29200000.0
2006-10-27 16:58:00,1.42383,1.42385,1.42367,1.42369,27800000.0
2006-10-27 16:59:00,1.42377,1.42377,1.423,1.423,26800000.0
2006-10-27 17:00:00,1.42248,1.42307,1.42248,1.42307,43600000.0
2006-10-27 17:01:00,1.42312,1.42335,1.42303,1.42324,61200000.0
2006-10-27 17:02:00,1.42314,1.42328,1.42295,1.42316,24800000.0
2006-10-27 17:03:00,1.42337,1.42367,1.42337,1.42362,49100000.0
2006-10-27 17:04:00,1.42357,1.42357,1.42322,1.4233,38900000.0
2006-10-27 17:05:00,1.42316,1.42342,1.42299,1.4234,30600000.0
2006-10-27 17:06:00,1.42333,1.42343,1.42316,1.42343,39800000.0
2006-10-27 17:07:00,1.42345,1.42368,1.42334,1.42346,50200000.0
2006-10-27 17:08:00,1.42338,1.42363,1.42338,1.42345,31600000.0
2006-10-27 17:09:00,1.42345,1.42347,1.42296,1.42312,43100000.0
2006-10-27 17:10:00,1.42291,1.4231,1.42279,1.42304,32600000.0
2006-10-27 17:11:00,1.42311,1.42319,1.423,1.42314,31600000.0
2006-10-27 17:12:00,1.42304,1.42316,1.42299,1.42306,30200000.0
2006-10-27 17:13:00,1.4228,1.42324,1.4228,1.42324,30000000.0
2006-10-27 17:14:00,1.42273,1.42329,1.42271,1.42271,57400000.0
2006-10-27 17:15:00,1.42299,1.42299,1.42263,1.42263,49400000.0
2006-10-27 17:16:00,1.42265,1.42289,1.42263,1.42263,45500000.0
2006-10-27 17:17:00,1.4228,1.42308,1.42267,1.423,36600000.0
2006-10-27 17:18:00,1.42311,1.42311,1.42273,1.42299,39800000.0
2006-10-27 17:19:00,1.42284,1.42302,1.42256,1.42277,36700000.0
2006-10-27 17:20:00,1.42274,1.42294,1.42261,1.42276,29600000.0
2006-10-27 17:21:00,1.42319,1.42338,1.42257,1.42338,51500000.0
2006-10-27 17:22:00,1.4233,1.42357,1.42318,1.4235,41600001.0
2006-10-27 17:23:00,1.42323,1.42369,1.42323,1.42369,28700000.0
2006-10-27 17:24:00,1.42388,1.42396,1.42362,1.42383,33700000.0
2006-10-27 17:25:00,1.4238,1.424,1.42368,1.42389,61000001.0
2006-10-27 17:26:00,1.42384,1.42397,1.42361,1.42361,41200000.0
2006-10-27 17:27:00,1.42378,1.4238,1.42353,1.42358,19400000.0
2006-10-27 17:28:00,1.4238,1.4238,1.4234,1.42349,41600000.0
2006-10-27 17:29:00,1.42367,1.42383,1.42342,1.42359,49600000.0
2006-10-27 17:30:00,1.42353,1.42353,1.42301,1.42339,38600000.0
2006-10-27 17:31:00,1.42334,1.42349,1.42315,1.42315,25600000.0
2006-10-27 17:32:00,1.42287,1.42318,1.42287,1.42302,26700000.0
2006-10-27 17:33:00,1.42295,1.42302,1.42292,1.42294,37200000.0
2006-10-27 17:34:00,1.42302,1.42321,1.423,1.42303,42600000.0
2006-10-27 17:35:00,1.42295,1.42315,1.42291,1.42313,39800000.0
2006-10-27 17:36:00,1.42314,1.42328,1.42301,1.42315,54600000.0
2006-10-27 17:37:00,1.42325,1.42347,1.42276,1.42347,40600000.0
2006-10-27 17:38:00,1.42334,1.42372,1.42334,1.42339,45800000.0
2006-10-27 17:39:00,1.42359,1.42379,1.4235,1.42379,51400000.0
2006-10-27 17:40:00,1.42357,1.42368,1.42354,1.42356,40000000.0
2006-10-27 17:41:00,1.42355,1.42358,1.42336,1.42352,87400002.0
2006-10-27 17:42:00,1.42355,1.42362,1.42317,1.4236,35900000.0
2006-10-27 17:43:00,1.42356,1.4236,1.42335,1.42351,66500000.0
2006-10-27 17:44:00,1.42339,1.42346,1.42322,1.42322,29200000.0
2006-10-27 17:45:00,1.42326,1.42342,1.4232,1.42338,65000000.0
2006-10-27 17:46:00,1.4235,1.4235,1.42319,1.42337,47600000.0
2006-10-27 17:47:00,1.42306,1.42326,1.42302,1.42302,44200001.0
2006-10-27 17:48:00,1.42302,1.4232,1.42278,1.42316,37600000.0
2006-10-27 17:49:00,1.42319,1.42319,1.42267,1.42311,33200000.0
2006-10-27 17:50:00,1.42332,1.42333,1.4232,1.42333,34800000.0
2006-10-27 17:51:00,1.42314,1.4234,1.42288,1.42293,34000000.0
2006-10-27 17:52:00,1.42294,1.42294,1.42267,1.42282,27000000.0
2006-10-27 17:53:00,1.42283,1.42301,1.4227,1.42285,35400000.0
2006-10-27 17:54:00,1.42278,1.42293,1.42227,1.42267,36200000.0
2006-10-27 17:55:00,1.42268,1.42305,1.42236,1.42303,59600001.0
2006-10-27 17:56:00,1.42275,1.42305,1.42275,1.42288,34300000.0
2006-10-27 17:57:00,1.4228,1.42306,1.42256,1.42306,35200000.0
2006-10-27 17:58:00,1.42316,1.42344,1.42315,1.42344,44800000.0
2006-10-27 17:59:00,1.42301,1.42321,1.4229,1.4229,56400000.0
2006-10-27 18:00:00,1.42317,1.42332,1.42312,1.42323,43600000.0
2006-10-27 18:01:00,1.42332,1.42332,1.42296,1.42307,35000000.0
2006-10-27 18:02:00,1.42317,1.42341,1.423,1.423,47200000.0
2006-10-27 18:03:00,1.42281,1.42281,1.4225,1.4225,26900000.0
2006-10-27 18:04:00,1.42275,1.42277,1.42253,1.42253,49600000.0
2006-10-27 18:05:00,1.42268,1.42273,1.42261,1.42265,24800000.0
2006-10-27 18:06:00,1.42261,1.42287,1.42258,1.42258,46700000.0
2006-10-27 18:07:00,1.42275,1.42278,1.42254,1.42274,42400000.0
2006-10-27 18:08:00,1.42274,1.42308,1.42274,1.42288,55600000.0
2006-10-27 18:09:00,1.4228,1.42302,1.4228,1.42287,37200000.0
2006-10-27 18:10:00,1.42275,1.4231,1.42274,1.42284,30800000.0
2006-10-27 18:11:00,1.42292,1.42311,1.42273,1.42295,36800000.0
2006-10-27 18:12:00,1.42297,1.42302,1.42286,1.42292,41100000.0
2006-10-27 18:13:00,1.42295,1.4232,1.42283,1.4232,56400000.0
2006-10-27 18:14:00,1.42269,1.42346,1.42269,1.42346,32800000.0
2006-10-27 18:15:00,1.42356,1.42363,1.42349,1.4235,39800000.0
2006-10-27 18:16:00,1.42365,1.42377,1.42353,1.42353,30600000.0
2006-10-27 18:17:00,1.4237,1.42391,1.4237,1.4237,44800001.0
2006-10-27 18:18:00,1.42373,1.42391,1.42363,1.42373,66400000.0
2006-10-27 18:19:00,1.42368,1.42368,1.42345,1.42348,28000000.0
2006-10-27 18:20:00,1.42357,1.42402,1.42357,1.42385,41600000.0
2006-10-27 18:21:00,1.42405,1.42431,1.42401,1.42402,47000000.0
2006-10-27 18:22:00,1.42422,1.42435,1.42414,1.42433,47600000.0
2006-10-27 18:23:00,1.42431,1.42468,1.42428,1.42468,27800000.0
2006-10-27 18:24:00,1.42465,1.42465,1.4243,1.42433,37600000.0
2006-10-27 18:25:00,1.42452,1.42475,1.42445,1.4247,40000000.0
2006-10-27 18:26:00,1.42468,1.42468,1.42458,1.42458,33200000.0
2006-10-27 18:27:00,1.42462,1.42477,1.42437,1.42466,42000000.0
2006-10-27 18:28:00,1.42431,1.42457,1.42418,1.42418,34600000.0
2006-10-27 18:29:00,1.42414,1.42439,1.42406,1.42431,33700000.0
2006-10-27 18:30:00,1.42438,1.42438,1.42415,1.42421,35200000.0
2006-10-27 18:31:00,1.42427,1.42431,1.42403,1.42416,34400000.0
2006-10-27 18:32:00,1.42405,1.42405,1.42368,1.42391,31500000.0
2006-10-27 18:33:00,1.42409,1.42409,1.42375,1.42386,59400000.0
2006-10-27 18:34:00,1.42399,1.424,1.42369,1.42398,36300000.0
2006-10-27 18:35:00,1.42419,1.42425,1.4239,1.42425,50400000.0
2006-10-27 18:36:00,1.42409,1.42432,1.42405,1.42422,52600000.0
2006-10-27 18:37:00,1.42435,1.4244,1.42425,1.4244,34400000.0
2006-10-27 18:38:00,1.42423,1.42452,1.42413,1.42436,25000000.0
2006-10-27 18:39:00,1.42419,1.42441,1.42419,1.42432,40000000.0
2006-10-27 18:40:00,1.4242,1.42427,1.42398,1.42403,28200000.0
2006-10-27 18:41:00,1.42422,1.42441,1.42414,1.42435,20600000.0
2006-10-27 18:42:00,1.42429,1.4244,1.42402,1.4244,57000000.0
2006-10-27 18:43:00,1.42433,1.4245,1.42421,1.42424,34000000.0
2006-10-27 18:44:00,1.42436,1.42436,1.4242,1.42421,25400000.0
2006-10-27 18:45:00,1.42435,1.42435,1.424,1.424,35100000.0
2006-10-27 18:46:00,1.42419,1.42425,1.42413,1.42413,32200000.0
2006-10-27 18:47:00,1.42431,1.42431,1.42402,1.42405,14400000.0
2006-10-27 18:48:00,1.42403,1.42425,1.42396,1.42419,38300000.0
2006-10-27 18:49:00,1.42418,1.42418,1.42377,1.42391,35200000.0
2006-10-27 18:50:00,1.42381,1.42382,1.42355,1.42366,37000000.0
2006-10-27 18:51:00,1.42368,1.42379,1.4236,1.42365,36000000.0
2006-10-27 18:52:00,1.42353,1.42384,1.42353,1.42368,54000000.0
2006-10-27 18:53:00,1.4238,1.42403,1.4238,1.42385,26500000.0
2006-10-27 18:54:00,1.42399,1.42399,1.42363,1.42367,33000000.0
2006-10-27 18:55:00,1.42347,1.42366,1.42347,1.42364,20800000.0
2006-10-27 18:56:00,1.4234,1.42381,1.42324,1.42324,102100000.0
2006-10-27 18:57:00,1.42362,1.42371,1.42362,1.42364,20600000.0
2006-10-27 18:58:00,1.42362,1.42367,1.42352,1.42355,23400000.0
2006-10-27 18:59:00,1.42346,1.42348,1.42305,1.42348,20200000.0
2006-10-27 19:00:00,1.42366,1.42366,1.42305,1.42343,25400000.0
2006-10-27 19:01:00,1.42378,1.4238,1.42358,1.42377,37000000.0
2006-10-27 19:02:00,1.4238,1.42389,1.42371,1.42382,28200000.0
2006-10-27 19:03:00,1.4237,1.42386,1.42348,1.42377,52000000.0
2006-10-27 19:04:00,1.42363,1.42376,1.42341,1.42361,39200000.0
2006-10-27 19:05:00,1.4236,1.42364,1.42342,1.42348,23600000.0
2006-10-27 19:06:00,1.42356,1.42373,1.4235,1.42373,23600000.0
2006-10-27 19:07:00,1.42371,1.42386,1.42356,1.42386,44600000.0
2006-10-27 19:08:00,1.42361,1.42384,1.42361,1.42371,24800000.0
2006-10-27 19:09:00,1.42378,1.4238,1.42357,1.42365,44400001.0
2006-10-27 19:10:00,1.42377,1.42377,1.42327,1.42327,41700000.0
2006-10-27 19:11:00,1.42373,1.42384,1.42358,1.4238,43400000.0
2006-10-27 19:12:00,1.42352,1.42376,1.42352,1.42362,33200000.0
2006-10-27 19:13:00,1.42348,1.42378,1.42345,1.42378,39600000.0
2006-10-27 19:14:00,1.42363,1.42368,1.42341,1.42368,42600000.0
2006-10-27 19:15:00,1.42348,1.42355,1.42326,1.42347,29400000.0
2006-10-27 19:16:00,1.42336,1.42366,1.42336,1.42341,46100000.0
2006-10-27 19:17:00,1.4234,1.42366,1.42337,1.42345,50600000.0
2006-10-27 19:18:00,1.42348,1.42348,1.4233,1.42343,29200000.0
2006-10-27 19:19:00,1.42349,1.42349,1.42302,1.42349,34400000.0
2006-10-27 19:20:00,1.42352,1.42359,1.42321,1.42344,30800000.0
2006-10-27 19:21:00,1.42328,1.42353,1.42328,1.42341,32700000.0
2006-10-27 19:22:00,1.42349,1.42363,1.42336,1.42362,37800000.0
2006-10-27 19:23:00,1.42344,1.42353,1.42314,1.42348,56000000.0
2006-10-27 19:24:00,1.42348,1.42348,1.42328,1.42341,55100000.0
2006-10-27 19:25:00,1.42338,1.42338,1.42315,1.42335,31000000.0
2006-10-27 19:26:00,1.42315,1.4234,1.42297,1.42325,32500000.0
2006-10-27 19:27:00,1.4232,1.42337,1.42295,1.42337,29400000.0
2006-10-27 19:28:00,1.42315,1.42333,1.42303,1.42333,47200000.0
2006-10-27 19:29:00,1.42333,1.42352,1.42305,1.4235,30800000.0
2006-10-27 19:30:00,1.42365,1.42384,1.42365,1.42367,32200000.0
2006-10-27 19:31:00,1.42371,1.42377,1.4236,1.42368,48400000.0
2006-10-27 19:32:00,1.42356,1.42372,1.42348,1.42348,64700000.0
2006-10-27 19:33:00,1.42345,1.42369,1.42337,1.42355,54500000.0
2006-10-27 19:34:00,1.4235,1.42357,1.42333,1.42347,19800000.0
2006-10-27 19:35:00,1.42342,1.4236,1.42324,1.42356,26200000.0
2006-10-27 19:36:00,1.42346,1.42365,1.42338,1.42349,39600000.0
2006-10-27 19:37:00,1.42359,1.42375,1.42325,1.42325,29000000.0
2006-10-27 19:38:00,1.42321,1.42349,1.42321,1.42331,43000000.0
2006-10-27 19:39:00,1.42346,1.42349,1.42325,1.42349,57400001.0
2006-10-27 19:40:00,1.42343,1.4235,1.42327,1.42345,37000000.0
2006-10-27 19:41:00,1.42343,1.42362,1.42336,1.42355,41900000.0
2006-10-27 19:42:00,1.42343,1.42369,1.42337,1.42369,44700000.0
2006-10-27 19:43:00,1.42357,1.42357,1.42313,1.42348,35600000.0
2006-10-27 19:44:00,1.42342,1.42353,1.42334,1.42353,49700000.0
2006-10-27 19:45:00,1.42342,1.42359,1.42336,1.42341,40100000.0
2006-10-27 19:46:00,1.42342,1.42366,1.42308,1.42308,40400000.0
2006-10-27 19:47:00,1.42338,1.42357,1.42328,1.42339,40200000.0
2006-10-27 19:48:00,1.4234,1.4234,1.42327,1.42327,51200001.0
2006-10-27 19:49:00,1.42333,1.42351,1.42321,1.42321,22800000.0
2006-10-27 19:50:00,1.42351,1.42351,1.42323,1.42331,40800000.0
2006-10-27 19:51:00,1.4231,1.42336,1.42308,1.42336,36600000.0
2006-10-27 19:52:00,1.42333,1.42348,1.42324,1.42332,32600000.0
2006-10-27 19:53:00,1.42329,1.42343,1.42293,1.4233,61400000.0
2006-10-27 19:54:00,1.42339,1.42349,1.42339,1.42349,24200000.0
2006-10-27 19:55:00,1.42337,1.42353,1.42326,1.42326,28400000.0
2006-10-27 19:56:00,1.42327,1.42359,1.42321,1.42359,29200000.0
2006-10-27 19:57:00,1.42359,1.42374,1.42351,1.42365,39000000.0
2006-10-27 19:58:00,1.42354,1.42369,1.42354,1.42354,43600000.0
2006-10-27 19:59:00,1.42363,1.42375,1.42351,1.42354,37800000.0
2006-10-27 20:00:00,1.42345,1.42375,1.42324,1.42324,46000000.0
2006-10-27 20:01:00,1.42364,1.42364,1.42336,1.42339,44000000.0
2006-10-27 20:02:00,1.42363,1.42373,1.42351,1.42355,21800000.0
2006-10-27 20:03:00,1.42366,1.42366,1.42344,1.42364,30600000.0
2006-10-27 20:04:00,1.42363,1.42363,1.42321,1.42341,50300000.0
2006-10-27 20:05:00,1.42348,1.42384,1.42348,1.42355,52300000.0
2006-10-27 20:06:00,1.42381,1.4239,1.42371,1.42376,27800000.0
2006-10-27 20:07:00,1.42365,1.42377,1.42338,1.42363,35800000.0
2006-10-27 20:08:00,1.42393,1.42393,1.42356,1.42373,19000000.0
2006-10-27 20:09:00,1.42375,1.42376,1.42369,1.4237,22000000.0
2006-10-27 20:10:00,1.42331,1.42382,1.42331,1.42379,38100000.0
2006-10-27 20:11:00,1.42394,1.424,1.42384,1.42398,46200000.0
2006-10-27 20:12:00,1.42413,1.42448,1.42397,1.42442,29600000.0
2006-10-27 20:13:00,1.42455,1.42455,1.42424,1.42437,50300000.0
2006-10-27 20:14:00,1.42421,1.42445,1.42376,1.42428,36400000.0
2006-10-27 20:15:00,1.42417,1.42429,1.424,1.42429,23400000.0
2006-10-27 20:16:00,1.42427,1.42444,1.42414,1.42414,37200000.0
2006-10-27 20:17:00,1.42411,1.42428,1.42389,1.42426,45600000.0
2006-10-27 20:18:00,1.42426,1.42434,1.42401,1.42409,20800000.0
2006-10-27 20:19:00,1.42432,1.42432,1.42412,1.42427,74500001.0
2006-10-27 20:20:00,1.42406,1.42424,1.42393,1.42424,41400000.0
2006-10-27 20:21:00,1.42398,1.42398,1.42383,1.42398,33600000.0
2006-10-27 20:22:00,1.42406,1.4243,1.42406,1.4243,32800000.0
2006-10-27 20:23:00,1.4243,1.42432,1.42391,1.42414,38400000.0
2006-10-27 20:24:00,1.42433,1.42433,1.42392,1.42392,33800000.0
2006-10-27 20:25:00,1.42424,1.42433,1.42399,1.42411,46400000.0
2006-10-27 20:26:00,1.42426,1.42426,1.42382,1.42407,43200000.0
2006-10-27 20:27:00,1.4244,1.42458,1.42398,1.42435,47000000.0
2006-10-27 20:28:00,1.42425,1.42447,1.42425,1.42447,37800000.0
2006-10-27 20:29:00,1.42437,1.42443,1.42391,1.42433,68400001.0
2006-10-27 20:30:00,1.42441,1.42441,1.42421,1.42434,30200000.0
2006-10-27 20:31:00,1.42429,1.42457,1.424,1.42457,56400000.0
2006-10-27 20:32:00,1.42448,1.42471,1.42421,1.42471,54200001.0
2006-10-27 20:33:00,1.42474,1.42474,1.42453,1.42468,37000000.0
2006-10-27 20:34:00,1.42453,1.4247,1.42439,1.42451,41200000.0
2006-10-27 20:35:00,1.42442,1.42474,1.42442,1.42456,45400001.0
2006-10-27 20:36:00,1.42463,1.42477,1.4245,1.42452,50300000.0
2006-10-27 20:37:00,1.42462,1.42462,1.4243,1.42446,57400000.0
2006-10-27 20:38:00,1.42449,1.42449,1.42419,1.42439,48600000.0
2006-10-27 20:39:00,1.42424,1.42438,1.42394,1.42407,60200000.0
2006-10-27 20:40:00,1.42404,1.42434,1.42404,1.42433,45000000.0
2006-10-27 20:41:00,1.42444,1.42448,1.42411,1.42442,54200000.0
2006-10-27 20:42:00,1.42446,1.42455,1.4242,1.4245,39000000.0
2006-10-27 20:43:00,1.42438,1.42448,1.42411,1.42411,50100000.0
2006-10-27 20:44:00,1.42443,1.42465,1.42426,1.42457,31800000.0
2006-10-27 20:45:00,1.4246,1.42486,1.4246,1.42486,46600000.0
2006-10-27 20:46:00,1.42488,1.42491,1.4248,1.42488,39000000.0
2006-10-27 20:47:00,1.42487,1.42489,1.4244,1.4248,40900000.0
2006-10-27 20:48:00,1.42455,1.42487,1.42454,1.42476,33600000.0
2006-10-27 20:49:00,1.42467,1.42467,1.42458,1.42461,24800000.0
2006-10-27 20:50:00,1.42458,1.4247,1.42444,1.4247,29400000.0
2006-10-27 20:51:00,1.42461,1.4248,1.42449,1.42457,22800000.0
2006-10-27 20:52:00,1.42457,1.42484,1.42453,1.42475,30600000.0
2006-10-27 20:53:00,1.42455,1.42473,1.42455,1.42467,35200000.0
2006-10-27 20:54:00,1.42432,1.42469,1.42432,1.42453,47800000.0
2006-10-27 20:55:00,1.42441,1.42464,1.42419,1.42456,29800000.0
2006-10-27 20:56:00,1.4243,1.42445,1.4242,1.42445,27000000.0
2006-10-27 20:57:00,1.42433,1.42433,1.42406,1.42412,18200000.0
2006-10-27 20:58:00,1.42434,1.42435,1.4241,1.4243,43400000.0
2006-10-27 20:59:00,1.42424,1.42473,1.42424,1.42467,67700001.0
2006-10-27 21:00:00,1.42461,1.4249,1.42449,1.42483,26600000.0
2006-10-27 21:01:00,1.42478,1.42522,1.42456,1.42456,19400000.0
2006-10-27 21:02:00,1.42477,1.42509,1.42465,1.42508,43000000.0
2006-10-27 21:03:00,1.42488,1.42488,1.42468,1.42468,28600000.0
2006-10-27 21:04:00,1.42493,1.4251,1.4249,1.4251,31800000.0
2006-10-27 21:05:00,1.42476,1.42512,1.42476,1.42494,36200000.0
2006-10-27 21:06:00,1.42505,1.42505,1.42491,1.42504,28000000.0
2006-10-27 21:07:00,1.42498,1.425,1.42482,1.42491,29600000.0
2006-10-27 21:08:00,1.42484,1.4249,1.42475,1.42486,47000000.0
2006-10-27 21:09:00,1.42489,1.42504,1.42476,1.42502,48900000.0
2006-10-27 21:10:00,1.42505,1.42505,1.42473,1.42484,44600000.0
2006-10-27 21:11:00,1.4249,1.42512,1.42474,1.42483,50200000.0
2006-10-27 21:12:00,1.425,1.42521,1.42499,1.42505,33600000.0
2006-10-27 21:13:00,1.42508,1.42528,1.42505,1.42511,39800000.0
2006-10-27 21:14:00,1.42504,1.42538,1.42502,1.42514,30200000.0
2006-10-27 21:15:00,1.42501,1.42521,1.42492,1.425,40700000.0
2006-10-27 21:16:00,1.4249,1.42528,1.4249,1.42523,33400000.0
2006-10-27 21:17:00,1.42509,1.42509,1.42449,1.42449,57900000.0
2006-10-27 21:18:00,1.4252,1.4252,1.42468,1.42508,41400000.0
2006-10-27 21:19:00,1.42515,1.42515,1.42491,1.42496,33500000.0
2006-10-27 21:20:00,1.42504,1.42528,1.425,1.42511,33300000.0
2006-10-27 21:21:00,1.42509,1.42536,1.42509,1.42536,42600000.0
2006-10-27 21:22:00,1.42492,1.42536,1.42492,1.42531,46800001.0
2006-10-27 21:23:00,1.42521,1.42521,1.42455,1.42455,34500000.0
2006-10-27 21:24:00,1.42509,1.42526,1.42487,1.42487,45000000.0
2006-10-27 21:25:00,1.42499,1.42524,1.42486,1.42486,45000000.0
2006-10-27 21:26:00,1.42513,1.42525,1.42503,1.42503,45000000.0
2006-10-27 21:27:00,1.42496,1.42512,1.42496,1.42506,36700000.0
2006-10-27 21:28:00,1.42505,1.42517,1.42505,1.42516,35200001.0
2006-10-27 21:29:00,1.42529,1.42531,1.42516,1.42529,40600001.0
2006-10-27 21:30:00,1.42529,1.42529,1.42507,1.42509,39000000.0
2006-10-27 21:31:00,1.4252,1.4253,1.42507,1.42526,27600000.0
2006-10-27 21:32:00,1.42534,1.42534,1.42519,1.42524,39600000.0
2006-10-27 21:33:00,1.42526,1.42532,1.42497,1.42508,35800000.0
2006-10-27 21:34:00,1.42512,1.42518,1.42498,1.42515,37800000.0
2006-10-27 21:35:00,1.42511,1.42536,1.42479,1.42536,25200000.0
2006-10-27 21:36:00,1.42544,1.42544,1.42504,1.42536,39800000.0
2006-10-27 21:37:00,1.42527,1.42527,1.42515,1.42525,26800000.0
2006-10-27 21:38:00,1.42523,1.42523,1.42496,1.42507,44600000.0
2006-10-27 21:39:00,1.42491,1.42515,1.42491,1.42505,37200000.0
2006-10-27 21:40:00,1.42492,1.42516,1.42492,1.42515,42400000.0
2006-10-27 21:41:00,1.42517,1.42528,1.42503,1.42512,39200000.0
2006-10-27 21:42:00,1.42499,1.42499,1.42447,1.42447,29200000.0
2006-10-27 21:43:00,1.42478,1.42496,1.42469,1.42496,29300000.0
2006-10-27 21:44:00,1.42495,1.42517,1.42493,1.42495,32600000.0
2006-10-27 21:45:00,1.42489,1.42498,1.42489,1.42498,28000000.0
2006-10-27 21:46:00,1.42486,1.42487,1.42462,1.42463,53800000.0
2006-10-27 21:47:00,1.42452,1.42477,1.42452,1.42453,39900000.0
2006-10-27 21:48:00,1.42466,1.42466,1.42431,1.42455,65100001.0
2006-10-27 21:49:00,1.42464,1.42468,1.42454,1.42468,24600000.0
2006-10-27 21:50:00,1.4247,1.4247,1.42444,1.42448,51600000.0
2006-10-27 21:51:00,1.42455,1.42482,1.42455,1.42464,44600000.0
2006-10-27 21:52:00,1.4245,1.4247,1.42446,1.42461,55700000.0
2006-10-27 21:53:00,1.42453,1.42466,1.42442,1.42442,32800000.0
2006-10-27 21:54:00,1.42444,1.42488,1.4244,1.42488,58000001.0
2006-10-27 21:55:00,1.42481,1.42483,1.42462,1.42475,33800000.0
2006-10-27 21:56:00,1.42471,1.4249,1.42465,1.42486,31000000.0
2006-10-27 21:57:00,1.42489,1.42493,1.42447,1.42474,30000000.0
2006-10-27 21:58:00,1.42467,1.42491,1.42467,1.42468,52300001.0
2006-10-27 21:59:00,1.42483,1.42492,1.42461,1.42463,46800000.0
2006-10-27 22:00:00,1.42471,1.42481,1.42463,1.42481,47400000.0
2006-10-27 22:01:00,1.42447,1.42497,1.42447,1.42482,39800000.0
2006-10-27 22:02:00,1.42473,1.42481,1.42458,1.42458,42200000.0
2006-10-27 22:03:00,1.42459,1.42478,1.42442,1.42478,35600000.0
2006-10-27 22:04:00,1.42474,1.42474,1.42446,1.42457,27000000.0
2006-10-27 22:05:00,1.42466,1.42466,1.42446,1.42466,47100000.0
2006-10-27 22:06:00,1.42484,1.42488,1.42456,1.42488,30600000.0
2006-10-27 22:07:00,1.42479,1.42507,1.42479,1.42482,36400000.0
2006-10-27 22:08:00,1.42479,1.42524,1.42479,1.42508,41100000.0
2006-10-27 22:09:00,1.42491,1.42501,1.42463,1.42484,28200000.0
2006-10-27 22:10:00,1.42488,1.42496,1.42473,1.42496,42200000.0
2006-10-27 22:11:00,1.42492,1.42513,1.42485,1.42487,23800000.0
2006-10-27 22:12:00,1.42493,1.42498,1.42477,1.42479,49200000.0
2006-10-27 22:13:00,1.4249,1.42496,1.42488,1.42488,38000000.0
2006-10-27 22:14:00,1.4248,1.4251,1.4248,1.42484,43100000.0
2006-10-27 22:15:00,1.42509,1.42529,1.42502,1.42515,62800000.0
2006-10-27 22:16:00,1.42508,1.42528,1.42504,1.42504,40800001.0
2006-10-27 22:17:00,1.42538,1.42538,1.42508,1.42513,71600001.0
2006-10-27 22:18:00,1.4254,1.42541,1.42532,1.42533,54600000.0
2006-10-27 22:19:00,1.42511,1.42535,1.42511,1.42526,33000000.0
2006-10-27 22:20:00,1.42542,1.42548,1.42521,1.42538,33800000.0
2006-10-27 22:21:00,1.42526,1.42541,1.42501,1.42528,44600000.0
2006-10-27 22:22:00,1.42539,1.42543,1.4252,1.42537,49200000.0
2006-10-27 22:23:00,1.42547,1.42547,1.42524,1.42529,26200000.0
2006-10-27 22:24:00,1.42547,1.42552,1.42527,1.42547,43600000.0
2006-10-27 22:25:00,1.42537,1.42552,1.4253,1.42552,29400000.0
2006-10-27 22:26:00,1.42537,1.42559,1.42537,1.42559,28400000.0
2006-10-27 22:27:00,1.42545,1.42565,1.42522,1.42545,28100000.0
2006-10-27 22:28:00,1.42527,1.42565,1.42525,1.42548,55200000.0
2006-10-27 22:29:00,1.42551,1.42553,1.42528,1.42535,37700000.0
2006-10-27 22:30:00,1.42554,1.42575,1.42543,1.42567,44300000.0
2006-10-27 22:31:00,1.42578,1.42578,1.42502,1.42555,24400000.0
2006-10-27 22:32:00,1.42539,1.42573,1.42539,1.42573,51700000.0
2006-10-27 22:33:00,1.42581,1.42591,1.42552,1.42554,46600000.0
2006-10-27 22:34:00,1.42564,1.42573,1.42538,1.42556,30800000.0
2006-10-27 22:35:00,1.42569,1.42581,1.4256,1.42568,67400000.0
2006-10-27 22:36:00,1.42577,1.42587,1.42523,1.42523,37700000.0
2006-10-27 22:37:00,1.42569,1.42573,1.4253,1.42573,42000000.0
2006-10-27 22:38:00,1.4257,1.42587,1.42558,1.4257,37800000.0
2006-10-27 22:39:00,1.42551,1.42555,1.42524,1.42527,23000000.0
2006-10-27 22:40:00,1.42547,1.42568,1.42522,1.42522,51200001.0
2006-10-27 22:41:00,1.42543,1.42565,1.42543,1.4256,37400001.0
2006-10-27 22:42:00,1.42563,1.42563,1.4254,1.42553,30400000.0
2006-10-27 22:43:00,1.42551,1.42561,1.42538,1.42561,49700000.0
2006-10-27 22:44:00,1.42547,1.4256,1.42538,1.4256,34100000.0
2006-10-27 22:45:00,1.42545,1.42553,1.42533,1.42553,29400000.0
2006-10-27 22:46:00,1.42547,1.42561,1.4254,1.42543,22000000.0
2006-10-27 22:47:00,1.42556,1.42568,1.42547,1.42557,55200000.0
2006-10-27 22:48:00,1.42544,1.42584,1.42544,1.42584,23600000.0
2006-10-27 22:49:00,1.42571,1.42587,1.42534,1.42544,39200000.0
2006-10-27 22:50:00,1.4256,1.42575,1.42545,1.42545,20800000.0
2006-10-27 22:51:00,1.42569,1.42586,1.42559,1.42586,45200000.0
2006-10-27 22:52:00,1.42568,1.42568,1.42525,1.42525,38500000.0
2006-10-27 22:53:00,1.42554,1.4258,1.42527,1.4258,46800000.0
2006-10-27 22:54:00,1.4257,1.4257,1.42527,1.42529,30200000.0
2006-10-27 22:55:00,1.42549,1.42566,1.42539,1.42543,40000000.0
2006-10-27 22:56:00,1.42563,1.42587,1.42557,1.42587,26800000.0
2006-10-27 22:57:00,1.42578,1.42603,1.42557,1.42557,47400000.0
2006-10-27 22:58:00,1.42571,1.42581,1.42566,1.42569,30600000.0
2006-10-27 22:59:00,1.4259,1.42609,1.42579,1.42609,51600000.0
2006-10-30 00:00:00,1.426,1.426,1.426,1.426,46600001.0
2006-10-30 00:18:00,1.42564,1.42564,1.42451,1.42451,46600001.0
2006-10-30 00:19:00,1.42458,1.42478,1.42458,1.42476,56000002.0
2006-10-30 00:20:00,1.42487,1.42487,1.4245,1.4245,38800000.0
2006-10-30 00:24:00,1.42495,1.42502,1.4248,1.42497,32200000.0
2006-10-30 00:25:00,1.42497,1.42514,1.42487,1.42502,48400000.0
2006-10-30 00:26:00,1.42492,1.42507,1.42478,1.42503,27000000.0
2006-10-30 00:27:00,1.42517,1.42536,1.42517,1.4253,36300000.0
2006-10-30 00:28:00,1.42531,1.42534,1.42505,1.42526,35800000.0
2006-10-30 00:29:00,1.42523,1.42533,1.42506,1.42511,43700000.0
2006-10-30 00:30:00,1.4249,1.42529,1.4249,1.42498,28600000.0
2006-10-30 00:31:00,1.42495,1.42495,1.42477,1.42477,25400000.0
2006-10-30 00:32:00,1.42477,1.42522,1.42475,1.42499,43300000.0
2006-10-30 00:33:00,1.42519,1.42519,1.42484,1.42508,45700000.0
2006-10-30 00:34:00,1.42503,1.42517,1.4249,1.4249,33200001.0
2006-10-30 00:35:00,1.42521,1.42523,1.42497,1.42522,32400000.0
2006-10-30 00:36:00,1.42512,1.42512,1.42497,1.42505,40700000.0
2006-10-30 00:37:00,1.42513,1.42513,1.42489,1.42489,51800001.0
2006-10-30 00:38:00,1.42493,1.42511,1.42493,1.42507,28900000.0
2006-10-30 00:39:00,1.42516,1.42525,1.42489,1.42499,42200000.0
2006-10-30 00:40:00,1.42502,1.42512,1.42492,1.42512,30600000.0
2006-10-30 00:41:00,1.42513,1.42513,1.42478,1.42498,31200000.0
2006-10-30 00:42:00,1.42498,1.42514,1.42496,1.42514,34800000.0
2006-10-30 00:43:00,1.42496,1.42524,1.42472,1.42524,30200000.0
2006-10-30 00:44:00,1.42524,1.42524,1.42511,1.42519,43500000.0
2006-10-30 00:45:00,1.42505,1.42505,1.42479,1.42485,47000000.0
2006-10-30 00:46:00,1.42496,1.4252,1.42494,1.4252,36300000.0
2006-10-30 00:47:00,1.42514,1.42516,1.42495,1.42504,31000000.0
2006-10-30 00:48:00,1.42454,1.42479,1.42454,1.42454,30200000.0
2006-10-30 00:49:00,1.42462,1.42474,1.42442,1.42466,49200000.0
2006-10-30 00:50:00,1.42468,1.42484,1.42458,1.42468,33800000.0
2006-10-30 00:51:00,1.4246,1.42473,1.4245,1.42473,42400000.0
2006-10-30 00:52:00,1.42461,1.42476,1.42456,1.42476,40000000.0
2006-10-30 00:53:00,1.42453,1.42476,1.42451,1.42476,44600000.0
2006-10-30 00:54:00,1.4244,1.42477,1.4244,1.42477,85500000.0
2006-10-30 00:55:00,1.42488,1.42488,1.42451,1.42488,27800000.0
2006-10-30 00:56:00,1.42483,1.42488,1.42468,1.42473,51700000.0
2006-10-30 00:57:00,1.42476,1.42476,1.42444,1.42444,26900000.0
2006-10-30 00:58:00,1.42457,1.42478,1.42456,1.42456,43600000.0
2006-10-30 00:59:00,1.42492,1.42509,1.42487,1.42509,34000000.0
2006-10-30 01:00:00,1.425,1.425,1.42467,1.42479,37600000.0
2006-10-30 01:01:00,1.42484,1.42491,1.42471,1.42471,37200000.0
2006-10-30 01:02:00,1.42481,1.42481,1.42429,1.42429,55600000.0
2006-10-30 01:03:00,1.42473,1.42475,1.42446,1.42463,42200000.0
2006-10-30 01:04:00,1.42457,1.42457,1.42424,1.42424,68000000.0
2006-10-30 01:05:00,1.42427,1.42445,1.42422,1.42439,48800001.0
2006-10-30 01:06:00,1.42435,1.42438,1.42415,1.42438,46800000.0
2006-10-30 01:07:00,1.42442,1.42451,1.42426,1.42436,32900000.0
2006-10-30 01:08:00,1.42439,1.42439,1.42395,1.42395,36400000.0
2006-10-30 01:09:00,1.42442,1.42442,1.42418,1.42432,21800000.0
2006-10-30 01:10:00,1.42428,1.42432,1.42392,1.42416,44000000.0
2006-10-30 01:11:00,1.42417,1.42442,1.42417,1.42442,21200000.0
2006-10-30 01:12:00,1.42429,1.42466,1.42416,1.42451,30600000.0
2006-10-30 01:13:00,1.42469,1.42472,1.42442,1.42472,45000000.0
2006-10-30 01:14:00,1.42458,1.42474,1.4244,1.42461,42800000.0
2006-10-30 01:15:00,1.42466,1.42471,1.42437,1.42468,23100000.0
2006-10-30 01:16:00,1.4245,1.42457,1.42434,1.42443,44200000.0
2006-10-30 01:17:00,1.42449,1.42449,1.42428,1.42442,34600000.0
2006-10-30 01:18:00,1.4244,1.42451,1.42407,1.42437,39600001.0
2006-10-30 01:19:00,1.42417,1.42433,1.42409,1.42423,30000000.0
2006-10-30 01:20:00,1.42423,1.42431,1.4238,1.42416,18000000.0
2006-10-30 01:21:00,1.42386,1.42422,1.42386,1.42418,37200000.0
2006-10-30 01:22:00,1.42426,1.42431,1.42403,1.42421,42400000.0
2006-10-30 01:23:00,1.424,1.42405,1.42387,1.42387,41900000.0
2006-10-30 01:24:00,1.42416,1.42435,1.42411,1.42427,30400000.0
2006-10-30 01:25:00,1.42426,1.42428,1.42392,1.42413,59100000.0
2006-10-30 01:26:00,1.42401,1.42439,1.42401,1.42412,43200000.0
2006-10-30 01:27:00,1.42407,1.42425,1.42399,1.42425,25000000.0
2006-10-30 01:28:00,1.42417,1.42431,1.42382,1.42408,28600000.0
2006-10-30 01:29:00,1.42423,1.42429,1.42421,1.42428,23600000.0
2006-10-30 01:30:00,1.42437,1.42437,1.42382,1.42419,46800000.0
2006-10-30 01:31:00,1.42435,1.42455,1.4243,1.4244,36800000.0
2006-10-30 01:32:00,1.42429,1.42447,1.42413,1.42434,30000000.0
2006-10-30 01:33:00,1.42445,1.42448,1.42429,1.42446,35800000.0
2006-10-30 01:34:00,1.4244,1.4244,1.42395,1.42427,45800000.0
2006-10-30 01:35:00,1.42421,1.42421,1.42364,1.42364,37400000.0
2006-10-30 01:36:00,1.42382,1.42398,1.42382,1.42382,42400000.0
2006-10-30 01:37:00,1.42399,1.42409,1.42368,1.42397,27000000.0
2006-10-30 01:38:00,1.4239,1.42415,1.42389,1.42415,35000000.0
2006-10-30 01:39:00,1.42393,1.42419,1.42369,1.42415,38200000.0
2006-10-30 01:40:00,1.42413,1.42429,1.42408,1.42425,53700001.0
2006-10-30 01:41:00,1.42418,1.42434,1.42407,1.42415,40800000.0
2006-10-30 01:42:00,1.42418,1.42434,1.42401,1.42424,48100000.0
2006-10-30 01:43:00,1.42424,1.42429,1.42372,1.42419,18800000.0
2006-10-30 01:44:00,1.42427,1.42431,1.42397,1.42421,41600001.0
2006-10-30 01:45:00,1.42409,1.42433,1.42409,1.42419,43900000.0
2006-10-30 01:46:00,1.42417,1.42434,1.42404,1.42416,25600000.0
2006-10-30 01:47:00,1.42417,1.42432,1.42404,1.42404,40600000.0
2006-10-30 01:48:00,1.42391,1.42402,1.4236,1.4236,36200000.0
2006-10-30 01:49:00,1.42401,1.42416,1.42364,1.42412,43600000.0
2006-10-30 01:50:00,1.42411,1.42424,1.42376,1.42424,32800000.0
2006-10-30 01:51:00,1.42427,1.42427,1.42406,1.42406,34500000.0
2006-10-30 01:52:00,1.42431,1.42431,1.42405,1.42405,33900000.0
2006-10-30 01:53:00,1.42421,1.42423,1.42411,1.42413,52500000.0
2006-10-30 01:54:00,1.42425,1.42435,1.42422,1.4243,49400000.0
2006-10-30 01:55:00,1.42421,1.42432,1.42405,1.42405,27000000.0
2006-10-30 01:56:00,1.42411,1.42432,1.42409,1.4241,56200000.0
2006-10-30 01:57:00,1.42411,1.42418,1.42395,1.42415,36400000.0
2006-10-30 01:58:00,1.42413,1.42423,1.42383,1.4239,30400000.0
2006-10-30 01:59:00,1.42418,1.4243,1.42416,1.42423,31200000.0
2006-10-30 02:00:00,1.4242,1.42441,1.42401,1.42416,35400000.0
2006-10-30 02:01:00,1.42398,1.42398,1.42382,1.42393,49000000.0
2006-10-30 02:02:00,1.4238,1.42425,1.4238,1.42413,92400000.0
2006-10-30 02:03:00,1.42425,1.42438,1.4242,1.4243,104800001.0
2006-10-30 02:04:00,1.42425,1.42435,1.42422,1.42422,51600000.0
2006-10-30 02:05:00,1.42417,1.42417,1.42404,1.42406,57400000.0
2006-10-30 02:06:00,1.42418,1.42427,1.42389,1.42425,115900001.0
2006-10-30 02:07:00,1.42421,1.4243,1.42387,1.42416,213000000.0
2006-10-30 02:08:00,1.42411,1.42417,1.42411,1.42416,51600000.0
2006-10-30 02:09:00,1.42413,1.42432,1.42391,1.42423,154600000.0
2006-10-30 02:10:00,1.42394,1.4243,1.42392,1.42393,84200000.0
2006-10-30 02:11:00,1.42394,1.42422,1.42394,1.42422,32600000.0
2006-10-30 02:12:00,1.42428,1.42431,1.42422,1.42427,43500000.0
2006-10-30 02:13:00,1.42418,1.42425,1.42418,1.4242,54700000.0
2006-10-30 02:14:00,1.42414,1.42414,1.42374,1.42393,142000000.0
2006-10-30 02:15:00,1.42378,1.4238,1.42355,1.42364,270400000.0
2006-10-30 02:16:00,1.42391,1.42403,1.42375,1.42394,44400000.0
2006-10-30 02:17:00,1.4237,1.42418,1.42349,1.42376,227400000.0
2006-10-30 02:18:00,1.4238,1.42406,1.4234,1.42391,35000000.0
2006-10-30 02:19:00,1.42406,1.42418,1.42385,1.4239,72600001.0
2006-10-30 02:20:00,1.42395,1.42408,1.4237,1.42395,67400000.0
2006-10-30 02:21:00,1.42382,1.42402,1.42379,1.42401,60400000.0
2006-10-30 02:22:00,1.42383,1.42387,1.42381,1.42384,27400000.0
2006-10-30 02:23:00,1.42403,1.42414,1.42387,1.42387,45900000.0
2006-10-30 02:24:00,1.42373,1.42392,1.42363,1.42392,20000000.0
2006-10-30 02:25:00,1.4238,1.42382,1.42353,1.42362,144100002.0
2006-10-30 02:26:00,1.42351,1.424,1.42349,1.42389,66000000.0
2006-10-30 02:27:00,1.42383,1.42392,1.42376,1.42382,61200000.0
2006-10-30 02:28:00,1.42367,1.42375,1.4236,1.42363,51900000.0
2006-10-30 02:29:00,1.42385,1.42385,1.42357,1.4238,37400000.0
2006-10-30 02:30:00,1.42389,1.42393,1.42372,1.42388,44800000.0
2006-10-30 02:31:00,1.42361,1.42368,1.42342,1.42342,48800000.0
2006-10-30 02:32:00,1.42356,1.42356,1.42338,1.42339,36200000.0
2006-10-30 02:33:00,1.42316,1.42335,1.42309,1.42329,219100002.0
2006-10-30 02:34:00,1.42357,1.42357,1.42337,1.42354,58300001.0
2006-10-30 02:35:00,1.42363,1.42397,1.4234,1.42341,80500000.0
2006-10-30 02:36:00,1.42371,1.42388,1.42362,1.42369,34400001.0
2006-10-30 02:37:00,1.4234,1.42354,1.4234,1.42341,68800000.0
2006-10-30 02:38:00,1.42348,1.42355,1.4234,1.42345,53600001.0
2006-10-30 02:39:00,1.42353,1.42357,1.42347,1.42356,44300000.0
2006-10-30 02:40:00,1.42364,1.42379,1.42361,1.42365,66000000.0
2006-10-30 02:41:00,1.42359,1.42382,1.42359,1.42362,42600000.0
2006-10-30 02:42:00,1.42379,1.42379,1.42366,1.42366,35500000.0
2006-10-30 02:43:00,1.42362,1.42372,1.42356,1.42372,25800000.0
2006-10-30 02:44:00,1.42384,1.42399,1.42377,1.42398,26600000.0
2006-10-30 02:45:00,1.42355,1.42378,1.42352,1.42364,37400000.0
2006-10-30 02:46:00,1.4236,1.42378,1.42351,1.42359,142800000.0
2006-10-30 02:47:00,1.42407,1.42427,1.42364,1.42401,211700000.0
2006-10-30 02:48:00,1.42391,1.42412,1.42382,1.42407,89000000.0
2006-10-30 02:49:00,1.42396,1.42419,1.42372,1.42379,70000000.0
2006-10-30 02:50:00,1.42404,1.42425,1.42379,1.42416,122900000.0
2006-10-30 02:51:00,1.42373,1.42391,1.4236,1.42387,72900000.0
2006-10-30 02:52:00,1.42406,1.42408,1.42384,1.42406,22200000.0
2006-10-30 02:53:00,1.424,1.424,1.42365,1.4239,26800000.0
2006-10-30 02:54:00,1.42409,1.42426,1.42389,1.42411,65400001.0
2006-10-30 02:55:00,1.42446,1.42452,1.42407,1.42433,25000000.0
2006-10-30 02:56:00,1.42402,1.42402,1.42364,1.42379,45800000.0
2006-10-30 02:57:00,1.4237,1.42401,1.42367,1.42374,49100000.0
2006-10-30 02:58:00,1.42382,1.42401,1.42378,1.42394,79300000.0
2006-10-30 02:59:00,1.424,1.4241,1.42378,1.42378,44700000.0
2006-10-30 03:00:00,1.42388,1.42419,1.42383,1.42389,128600000.0
2006-10-30 03:01:00,1.4237,1.42371,1.4235,1.4235,35800000.0
2006-10-30 03:02:00,1.42351,1.42362,1.42347,1.42362,55400000.0
2006-10-30 03:03:00,1.42365,1.42367,1.42351,1.42367,57700000.0
2006-10-30 03:04:00,1.42376,1.42413,1.42363,1.42375,42900000.0
2006-10-30 03:05:00,1.42376,1.42385,1.42366,1.42381,41000000.0
2006-10-30 03:06:00,1.42387,1.42404,1.42378,1.42403,51800000.0
2006-10-30 03:07:00,1.42402,1.42445,1.42391,1.42445,114200001.0
2006-10-30 03:08:00,1.42428,1.42434,1.42376,1.42377,57000000.0
2006-10-30 03:09:00,1.42412,1.42457,1.42412,1.42457,49400000.0
2006-10-30 03:10:00,1.42408,1.42456,1.42407,1.42456,33900000.0
2006-10-30 03:11:00,1.42401,1.42405,1.42396,1.42398,27800000.0
2006-10-30 03:12:00,1.42417,1.42419,1.42379,1.42398,20000000.0
2006-10-30 03:13:00,1.42373,1.42414,1.42363,1.42409,45700000.0
2006-10-30 03:14:00,1.42411,1.42438,1.42391,1.42421,46200000.0
2006-10-30 03:15:00,1.42392,1.42435,1.42392,1.4243,36300000.0
2006-10-30 03:16:00,1.42424,1.4243,1.42396,1.42425,31200000.0
2006-10-30 03:17:00,1.42418,1.42422,1.42356,1.42391,47400000.0
2006-10-30 03:18:00,1.42375,1.42391,1.42349,1.42391,31500000.0
2006-10-30 03:19:00,1.42391,1.42391,1.42371,1.42387,34200000.0
2006-10-30 03:20:00,1.42342,1.42403,1.42342,1.42403,47800000.0
2006-10-30 03:21:00,1.42379,1.42391,1.42379,1.42391,31000000.0
2006-10-30 03:22:00,1.42378,1.42378,1.42359,1.42366,59000000.0
2006-10-30 03:23:00,1.42375,1.42392,1.42373,1.42382,63700000.0
2006-10-30 03:24:00,1.4239,1.42399,1.4239,1.42397,66700000.0
2006-10-30 03:25:00,1.42432,1.42432,1.42376,1.42385,29400000.0
2006-10-30 03:26:00,1.42393,1.42416,1.42393,1.42416,113500000.0
2006-10-30 03:27:00,1.42425,1.42433,1.42418,1.42428,120900000.0
2006-10-30 03:28:00,1.42405,1.42411,1.42397,1.42407,39400000.0
2006-10-30 03:29:00,1.42412,1.42421,1.42412,1.42419,41800000.0
2006-10-30 03:30:00,1.42409,1.42415,1.42393,1.42415,63500001.0
2006-10-30 03:31:00,1.42412,1.42448,1.42412,1.42448,52800001.0
2006-10-30 03:32:00,1.42441,1.42449,1.42402,1.42402,45600001.0
2006-10-30 03:33:00,1.42376,1.42399,1.42376,1.42391,58600000.0
2006-10-30 03:34:00,1.42413,1.42426,1.42377,1.42393,39300000.0
2006-10-30 03:35:00,1.42416,1.42434,1.42414,1.42434,83600000.0
2006-10-30 03:36:00,1.42439,1.42468,1.42424,1.42453,49600000.0
2006-10-30 03:37:00,1.42445,1.42459,1.42424,1.42446,30200000.0
2006-10-30 03:38:00,1.42451,1.42466,1.42439,1.42466,43800000.0
2006-10-30 03:39:00,1.42415,1.42417,1.42393,1.42408,89200001.0
2006-10-30 03:40:00,1.42404,1.42459,1.42393,1.42437,151300000.0
2006-10-30 03:41:00,1.42428,1.42446,1.42428,1.42435,62100000.0
2006-10-30 03:42:00,1.42435,1.42438,1.42425,1.42435,85100000.0
2006-10-30 03:43:00,1.4242,1.42438,1.4242,1.42438,33300000.0
2006-10-30 03:44:00,1.42421,1.42435,1.4241,1.42416,24600000.0
2006-10-30 03:45:00,1.42428,1.42461,1.42425,1.42461,38400000.0
2006-10-30 03:46:00,1.42429,1.42442,1.42424,1.42424,39600000.0
2006-10-30 03:47:00,1.42452,1.42473,1.42452,1.42459,38200000.0
2006-10-30 03:48:00,1.42495,1.42503,1.42476,1.42501,35000000.0
2006-10-30 03:49:00,1.42495,1.42495,1.42461,1.42461,32800000.0
2006-10-30 03:50:00,1.42498,1.42505,1.42473,1.42476,109800001.0
2006-10-30 03:51:00,1.42498,1.42505,1.42494,1.42496,48800000.0
2006-10-30 03:52:00,1.42485,1.42485,1.42425,1.42439,71700000.0
2006-10-30 03:53:00,1.42425,1.42448,1.42417,1.42438,51200000.0
2006-10-30 03:54:00,1.4244,1.42497,1.4244,1.42455,26600000.0
2006-10-30 03:55:00,1.42474,1.42494,1.4246,1.42494,47900001.0
2006-10-30 03:56:00,1.42473,1.42486,1.42471,1.42471,14600000.0
2006-10-30 03:57:00,1.42419,1.42428,1.42415,1.42417,135000000.0
2006-10-30 03:58:00,1.4241,1.42514,1.4241,1.42423,249600001.0
2006-10-30 03:59:00,1.4245,1.42474,1.42435,1.42435,182100001.0
2006-10-30 04:00:00,1.42435,1.4244,1.42416,1.42417,88600000.0
2006-10-30 04:01:00,1.42416,1.4244,1.42409,1.42437,141400001.0
2006-10-30 04:02:00,1.42436,1.42436,1.42398,1.42402,115500000.0
2006-10-30 04:03:00,1.42408,1.42413,1.4237,1.42389,99500000.0
2006-10-30 04:04:00,1.42366,1.42366,1.42335,1.42335,155300001.0
2006-10-30 04:05:00,1.4232,1.42398,1.42302,1.42398,205400001.0
2006-10-30 04:06:00,1.42365,1.42418,1.42365,1.42373,102400000.0
2006-10-30 04:07:00,1.42373,1.42376,1.42345,1.42345,169300001.0
2006-10-30 04:08:00,1.42355,1.42355,1.42342,1.42342,16000000.0
2006-10-30 04:09:00,1.42377,1.42383,1.42355,1.42372,38000000.0
2006-10-30 04:10:00,1.42357,1.42357,1.42329,1.42346,86000000.0
2006-10-30 04:11:00,1.42363,1.42391,1.42349,1.42357,38000000.0
2006-10-30 04:12:00,1.42344,1.42355,1.42339,1.42339,64400000.0
2006-10-30 04:13:00,1.42343,1.42376,1.42341,1.42357,54400000.0
2006-10-30 04:14:00,1.4236,1.42362,1.42348,1.42352,76900000.0
2006-10-30 04:15:00,1.42352,1.42388,1.42348,1.42388,107400001.0
2006-10-30 04:16:00,1.42389,1.42402,1.42371,1.42387,69800000.0
2006-10-30 04:17:00,1.42401,1.42401,1.42384,1.4239,45200000.0
2006-10-30 04:18:00,1.42377,1.4239,1.42347,1.42347,106300000.0
2006-10-30 04:19:00,1.42338,1.42351,1.42328,1.42344,63600000.0
2006-10-30 04:20:00,1.42338,1.42355,1.42324,1.42324,165400000.0
2006-10-30 04:21:00,1.42327,1.42345,1.4232,1.42338,40500000.0
2006-10-30 04:22:00,1.42348,1.42388,1.42342,1.42379,59100000.0
2006-10-30 04:23:00,1.4232,1.42331,1.4232,1.42329,24400000.0
2006-10-30 04:24:00,1.42319,1.42322,1.42304,1.42305,142400000.0
2006-10-30 04:25:00,1.42295,1.42347,1.42287,1.42321,159400000.0
2006-10-30 04:26:00,1.42337,1.42347,1.42327,1.42331,103500000.0
2006-10-30 04:27:00,1.42324,1.4233,1.42314,1.42318,42000000.0
2006-10-30 04:28:00,1.42324,1.42339,1.42324,1.42328,75100000.0
2006-10-30 04:29:00,1.42316,1.42362,1.42313,1.42358,89600000.0
2006-10-30 04:30:00,1.42333,1.42368,1.42325,1.42362,76500000.0
2006-10-30 04:31:00,1.42351,1.42365,1.42323,1.42346,27000000.0
2006-10-30 04:32:00,1.42368,1.42371,1.42364,1.4237,36800000.0
2006-10-30 04:33:00,1.42383,1.42396,1.4237,1.42392,70500001.0
2006-10-30 04:34:00,1.42396,1.42409,1.42391,1.42391,46500001.0
2006-10-30 04:35:00,1.42378,1.42395,1.42378,1.42384,50000000.0
2006-10-30 04:36:00,1.42432,1.42433,1.4235,1.42404,208500002.0
2006-10-30 04:37:00,1.42417,1.42436,1.42391,1.42409,147400000.0
2006-10-30 04:38:00,1.42404,1.42404,1.42391,1.42399,58800000.0
2006-10-30 04:39:00,1.42379,1.42403,1.42379,1.42386,85700001.0
2006-10-30 04:40:00,1.42386,1.42407,1.42384,1.42407,58400000.0
2006-10-30 04:41:00,1.42379,1.42402,1.42371,1.42371,64400000.0
2006-10-30 04:42:00,1.42346,1.42367,1.42346,1.42365,57400000.0
2006-10-30 04:43:00,1.42369,1.42369,1.42353,1.42359,37400000.0
2006-10-30 04:44:00,1.42358,1.42422,1.42358,1.42419,38300000.0
2006-10-30 04:45:00,1.42399,1.42399,1.42353,1.42385,46900001.0
2006-10-30 04:46:00,1.42373,1.42387,1.42373,1.42382,55000000.0
2006-10-30 04:47:00,1.42391,1.42439,1.42385,1.42439,90500000.0
2006-10-30 04:48:00,1.42388,1.42417,1.42388,1.42407,48100000.0
2006-10-30 04:49:00,1.424,1.42416,1.42372,1.42372,66400000.0
2006-10-30 04:50:00,1.42384,1.42384,1.42311,1.42317,59600000.0
2006-10-30 04:51:00,1.42263,1.42282,1.42255,1.42261,39800000.0
2006-10-30 04:52:00,1.42265,1.423,1.42245,1.4229,54200000.0
2006-10-30 04:53:00,1.42286,1.42309,1.42272,1.4228,47000000.0
2006-10-30 04:54:00,1.42264,1.42276,1.42242,1.42242,47900000.0
2006-10-30 04:55:00,1.42276,1.42287,1.42244,1.42287,29400000.0
2006-10-30 04:56:00,1.42262,1.42292,1.42262,1.42279,37800000.0
2006-10-30 04:57:00,1.42247,1.42279,1.42246,1.42251,33700000.0
2006-10-30 04:58:00,1.4226,1.42301,1.42258,1.42285,23600000.0
2006-10-30 04:59:00,1.4225,1.4228,1.42248,1.42255,104800000.0
2006-10-30 05:00:00,1.42288,1.42298,1.42283,1.42294,26600000.0
2006-10-30 05:01:00,1.42279,1.42311,1.42279,1.42311,42200000.0
2006-10-30 05:02:00,1.42304,1.42306,1.42277,1.42298,33000000.0
2006-10-30 05:03:00,1.42281,1.42306,1.42263,1.42269,167000001.0
2006-10-30 05:04:00,1.42269,1.4228,1.42266,1.4228,169700001.0
2006-10-30 05:05:00,1.42282,1.42285,1.42272,1.42279,167400000.0
2006-10-30 05:06:00,1.42272,1.42277,1.42259,1.42272,155300000.0
2006-10-30 05:07:00,1.42256,1.423,1.4225,1.42253,271000002.0
2006-10-30 05:08:00,1.42282,1.42291,1.42266,1.42272,326100002.0
2006-10-30 05:09:00,1.42264,1.42296,1.42261,1.42264,248000000.0
2006-10-30 05:10:00,1.42269,1.42279,1.42264,1.42278,209100000.0
2006-10-30 05:11:00,1.42271,1.42281,1.42261,1.42266,125700000.0
2006-10-30 05:12:00,1.42267,1.42275,1.42257,1.42257,158800001.0
2006-10-30 05:13:00,1.42258,1.42285,1.42253,1.42258,167400001.0
2006-10-30 05:14:00,1.42259,1.42281,1.42259,1.42271,265200000.0
2006-10-30 05:15:00,1.42279,1.42284,1.42265,1.42271,32000000.0
2006-10-30 05:16:00,1.4226,1.42283,1.42258,1.42278,206600001.0
2006-10-30 05:17:00,1.42293,1.42308,1.42278,1.42308,137900000.0
2006-10-30 05:18:00,1.42303,1.42303,1.42267,1.42279,266900001.0
2006-10-30 05:19:00,1.42251,1.42293,1.42251,1.42262,214600000.0
2006-10-30 05:20:00,1.42267,1.42282,1.42262,1.42272,278100000.0
2006-10-30 05:21:00,1.4226,1.42289,1.42246,1.42258,338100000.0
2006-10-30 05:22:00,1.42255,1.42261,1.4224,1.42251,237000000.0
2006-10-30 05:23:00,1.42252,1.42278,1.42252,1.42278,146200001.0
2006-10-30 05:24:00,1.42278,1.42281,1.42273,1.42276,161400000.0
2006-10-30 05:25:00,1.42293,1.42313,1.42269,1.42269,259100001.0
2006-10-30 05:26:00,1.42264,1.42268,1.42252,1.42266,162100003.0
2006-10-30 05:27:00,1.42292,1.42297,1.42262,1.42287,159800000.0
2006-10-30 05:28:00,1.42286,1.42307,1.42269,1.42299,235800000.0
2006-10-30 05:29:00,1.42298,1.42315,1.42281,1.42303,269300001.0
2006-10-30 05:30:00,1.42294,1.42309,1.42274,1.42277,198300000.0
2006-10-30 05:31:00,1.42271,1.42297,1.42264,1.42272,61700000.0
2006-10-30 05:32:00,1.42291,1.42313,1.42287,1.42303,154000000.0
2006-10-30 05:33:00,1.4231,1.4231,1.42286,1.4229,159600000.0
2006-10-30 05:34:00,1.4229,1.42324,1.42277,1.4228,280200000.0
2006-10-30 05:35:00,1.42296,1.42299,1.42286,1.42299,33600000.0
2006-10-30 05:36:00,1.42277,1.42289,1.4227,1.42272,170600000.0
2006-10-30 05:37:00,1.4228,1.4229,1.42275,1.4228,235700001.0
2006-10-30 05:38:00,1.42285,1.42314,1.4228,1.42309,149600000.0
2006-10-30 05:39:00,1.42295,1.42302,1.42283,1.42298,174400001.0
2006-10-30 05:40:00,1.42295,1.42331,1.42289,1.42331,211400000.0
2006-10-30 05:41:00,1.42314,1.42347,1.42304,1.42317,150000000.0
2006-10-30 05:42:00,1.42327,1.42337,1.42309,1.42315,244600001.0
2006-10-30 05:43:00,1.42324,1.42334,1.4232,1.42325,100900000.0
2006-10-30 05:44:00,1.4232,1.42329,1.42307,1.42309,121600000.0
2006-10-30 05:45:00,1.42314,1.42345,1.4231,1.42314,124000000.0
2006-10-30 05:46:00,1.42327,1.42338,1.42316,1.42326,201600000.0
2006-10-30 05:47:00,1.42338,1.42338,1.42316,1.42335,210900000.0
2006-10-30 05:48:00,1.4232,1.42345,1.42315,1.4233,266300000.0
2006-10-30 05:49:00,1.42336,1.42349,1.42323,1.42323,188000000.0
2006-10-30 05:50:00,1.42323,1.42363,1.42323,1.42333,277000000.0
2006-10-30 05:51:00,1.42339,1.42349,1.42325,1.42325,189200001.0
2006-10-30 05:52:00,1.42318,1.4234,1.42313,1.4234,174000000.0
2006-10-30 05:53:00,1.42326,1.42338,1.42305,1.42305,114800001.0
2006-10-30 05:54:00,1.42319,1.42341,1.42307,1.42341,202100001.0
2006-10-30 05:55:00,1.42339,1.42343,1.42311,1.42314,190800000.0
2006-10-30 05:56:00,1.4232,1.42341,1.42312,1.42316,133600000.0
2006-10-30 05:57:00,1.4233,1.4234,1.4231,1.4233,132400001.0
2006-10-30 05:58:00,1.42328,1.42356,1.42325,1.42336,132400001.0
2006-10-30 06:00:00,1.42334,1.42336,1.42325,1.42328,208600000.0
2006-10-30 06:01:00,1.42341,1.42351,1.42327,1.42328,139100000.0
2006-10-30 06:02:00,1.42326,1.42342,1.42321,1.42328,269700000.0
2006-10-30 06:03:00,1.4233,1.4233,1.42311,1.42313,44400000.0
2006-10-30 06:04:00,1.4232,1.4232,1.4232,1.4232,389300002.0
2006-10-30 06:05:00,1.42307,1.42323,1.42303,1.42311,389300002.0
2006-10-30 06:06:00,1.42331,1.42346,1.42331,1.42339,71400000.0
2006-10-30 06:07:00,1.4233,1.42333,1.42308,1.42328,373100003.0
2006-10-30 06:08:00,1.4231,1.42332,1.42303,1.42309,491200000.0
2006-10-30 06:09:00,1.42298,1.42329,1.42288,1.42309,408100000.0
2006-10-30 06:10:00,1.42321,1.42335,1.42317,1.42319,291600001.0
2006-10-30 06:11:00,1.42321,1.42341,1.42303,1.42304,382400001.0
2006-10-30 06:12:00,1.42294,1.42322,1.42292,1.42308,281600001.0
2006-10-30 06:13:00,1.42289,1.42302,1.42257,1.42259,321600000.0
2006-10-30 06:14:00,1.42287,1.42302,1.42272,1.42282,353200001.0
2006-10-30 06:15:00,1.42282,1.42294,1.42273,1.42294,142900000.0
2006-10-30 06:16:00,1.42285,1.42308,1.42284,1.42287,193700000.0
2006-10-30 06:17:00,1.4227,1.42285,1.42262,1.42262,145400000.0
2006-10-30 06:18:00,1.42259,1.42285,1.42254,1.42259,202300001.0
2006-10-30 06:19:00,1.42254,1.42276,1.42254,1.42265,178500000.0
2006-10-30 06:20:00,1.42258,1.4227,1.42247,1.42251,247600000.0
2006-10-30 06:21:00,1.42266,1.42281,1.42256,1.42274,250500000.0
2006-10-30 06:22:00,1.42273,1.42296,1.42263,1.42275,235100000.0
2006-10-30 06:23:00,1.42263,1.42281,1.42261,1.42274,268400001.0
2006-10-30 06:24:00,1.42273,1.42304,1.42269,1.42304,304500001.0
2006-10-30 06:25:00,1.42305,1.4231,1.42296,1.42301,223400000.0
2006-10-30 06:26:00,1.42283,1.42295,1.42275,1.42291,322100001.0
2006-10-30 06:27:00,1.42299,1.42306,1.42291,1.42301,396900002.0
2006-10-30 06:28:00,1.42306,1.42328,1.423,1.42321,358800001.0
2006-10-30 06:29:00,1.42318,1.42321,1.42303,1.42306,128200000.0
2006-10-30 06:30:00,1.42302,1.42324,1.42299,1.4231,307800000.0
2006-10-30 06:31:00,1.42317,1.42331,1.42306,1.42316,153100000.0
2006-10-30 06:32:00,1.42311,1.42318,1.42303,1.42303,149800000.0
2006-10-30 06:33:00,1.42304,1.42331,1.42304,1.42309,245000000.0
2006-10-30 06:34:00,1.42305,1.42317,1.42298,1.4231,197400000.0
2006-10-30 06:35:00,1.42296,1.42337,1.42296,1.42314,107000000.0
2006-10-30 06:36:00,1.42316,1.42324,1.42311,1.42311,68600000.0
2006-10-30 06:37:00,1.42305,1.42312,1.42297,1.42305,213400001.0
2006-10-30 06:38:00,1.42319,1.42335,1.4231,1.42311,93200000.0
2006-10-30 06:39:00,1.42318,1.42326,1.42315,1.42325,39800000.0
2006-10-30 06:40:00,1.42322,1.42322,1.42302,1.4231,138500000.0
2006-10-30 06:41:00,1.42309,1.42323,1.42304,1.42323,171900000.0
2006-10-30 06:42:00,1.42328,1.42331,1.42308,1.42318,270000000.0
2006-10-30 06:43:00,1.42321,1.42321,1.42295,1.42295,132000000.0
2006-10-30 06:44:00,1.42306,1.4232,1.42295,1.42313,305500000.0
2006-10-30 06:45:00,1.42304,1.42311,1.42283,1.42311,220600000.0
2006-10-30 06:46:00,1.42308,1.42312,1.42293,1.42299,296800001.0
2006-10-30 06:47:00,1.423,1.42315,1.42292,1.42311,264700000.0
2006-10-30 06:48:00,1.42298,1.42321,1.42296,1.42311,40400000.0
2006-10-30 06:49:00,1.42303,1.42327,1.42288,1.42295,225500000.0
2006-10-30 06:50:00,1.42301,1.42302,1.42281,1.42287,33400000.0
2006-10-30 06:51:00,1.42312,1.42312,1.42279,1.42305,29000000.0
2006-10-30 06:52:00,1.423,1.42317,1.423,1.423,218800000.0
2006-10-30 06:53:00,1.42312,1.42334,1.42306,1.42309,254600001.0
2006-10-30 06:54:00,1.42306,1.42337,1.42293,1.42301,488500003.0
2006-10-30 06:55:00,1.423,1.42316,1.42292,1.42306,342900000.0
2006-10-30 06:56:00,1.42321,1.42321,1.42311,1.42311,28200000.0
2006-10-30 06:57:00,1.42316,1.42321,1.42313,1.42314,73800000.0
2006-10-30 06:58:00,1.42311,1.42316,1.42296,1.42309,208700001.0
2006-10-30 06:59:00,1.42303,1.42324,1.42296,1.42306,350200001.0
2006-10-30 07:00:00,1.42324,1.42333,1.42318,1.42318,121400001.0
2006-10-30 07:01:00,1.42301,1.42316,1.42301,1.42314,324400002.0
2006-10-30 07:02:00,1.42311,1.42326,1.42301,1.42311,395800001.0
2006-10-30 07:03:00,1.42311,1.42311,1.42299,1.42304,172000001.0
2006-10-30 07:04:00,1.42312,1.42315,1.423,1.42304,337200001.0
2006-10-30 07:05:00,1.42307,1.42307,1.42283,1.42288,130300000.0
2006-10-30 07:06:00,1.42292,1.42305,1.42283,1.423,183900000.0
2006-10-30 07:07:00,1.42293,1.42293,1.42264,1.42283,203100001.0
2006-10-30 07:08:00,1.42284,1.42318,1.42281,1.42296,251700000.0
2006-10-30 07:09:00,1.423,1.423,1.42281,1.42287,256600001.0
2006-10-30 07:10:00,1.42299,1.42299,1.42259,1.42261,483600000.0
2006-10-30 07:11:00,1.42262,1.42285,1.42262,1.42275,338800000.0
2006-10-30 07:12:00,1.42278,1.42293,1.42273,1.42291,308000002.0
2006-10-30 07:13:00,1.42278,1.42279,1.42253,1.4226,270100000.0
2006-10-30 07:14:00,1.42269,1.42276,1.42261,1.42266,546300002.0
2006-10-30 07:15:00,1.42286,1.42304,1.42262,1.42304,236400000.0
2006-10-30 07:16:00,1.42317,1.42327,1.4231,1.42324,189800000.0
2006-10-30 07:17:00,1.42314,1.42314,1.42286,1.42287,216200002.0
2006-10-30 07:18:00,1.42289,1.42312,1.42284,1.42307,472800001.0
2006-10-30 07:19:00,1.42295,1.4231,1.42276,1.42301,279200000.0
2006-10-30 07:20:00,1.423,1.42322,1.42289,1.42303,476700000.0
2006-10-30 07:21:00,1.42294,1.42324,1.42287,1.42302,290600001.0
2006-10-30 07:22:00,1.42308,1.42328,1.42303,1.42325,313400000.0
2006-10-30 07:23:00,1.42326,1.42332,1.42303,1.42326,450000000.0
2006-10-30 07:24:00,1.42321,1.42338,1.42312,1.42327,293200000.0
2006-10-30 07:25:00,1.42332,1.42338,1.42316,1.42327,316500000.0
2006-10-30 07:26:00,1.42324,1.42347,1.42317,1.42337,295000001.0
2006-10-30 07:27:00,1.42335,1.4235,1.42318,1.42329,152300000.0
2006-10-30 07:28:00,1.42329,1.4234,1.42328,1.42329,214000000.0
2006-10-30 07:29:00,1.42319,1.42319,1.42282,1.42284,193700000.0
2006-10-30 07:30:00,1.42301,1.42316,1.42296,1.42308,578800001.0
2006-10-30 07:31:00,1.42278,1.42296,1.42275,1.42291,245400000.0
2006-10-30 07:32:00,1.42302,1.42305,1.42274,1.42284,460400001.0
2006-10-30 07:33:00,1.42281,1.42306,1.42279,1.42294,371500001.0
2006-10-30 07:34:00,1.42299,1.423,1.4228,1.42286,268700002.0
2006-10-30 07:35:00,1.42287,1.42308,1.42284,1.42295,220600000.0
2006-10-30 07:36:00,1.42312,1.42321,1.42293,1.42315,391600002.0
2006-10-30 07:37:00,1.42301,1.42301,1.42275,1.42281,218300001.0
2006-10-30 07:38:00,1.4227,1.42294,1.4227,1.42293,30200000.0
2006-10-30 07:39:00,1.42285,1.42295,1.42275,1.42295,403200001.0
2006-10-30 07:40:00,1.42289,1.42292,1.42271,1.42279,302500000.0
2006-10-30 07:41:00,1.4228,1.4228,1.4227,1.4227,297200001.0
2006-10-30 07:42:00,1.42289,1.42289,1.42269,1.42276,297200001.0
2006-10-30 07:43:00,1.42274,1.4229,1.42267,1.42279,227900000.0
2006-10-30 07:44:00,1.42282,1.42297,1.42277,1.42284,419700002.0
2006-10-30 07:45:00,1.42281,1.42295,1.42276,1.42283,378400002.0
2006-10-30 07:46:00,1.42284,1.42307,1.42281,1.42292,460900005.0
2006-10-30 07:47:00,1.42301,1.42319,1.42273,1.42275,614300000.0
2006-10-30 07:48:00,1.42252,1.42287,1.42252,1.42267,770000000.0
2006-10-30 07:49:00,1.42283,1.42294,1.4226,1.42279,717400001.0
2006-10-30 07:50:00,1.4227,1.42275,1.42245,1.42252,647600001.0
2006-10-30 07:51:00,1.42271,1.42271,1.42237,1.42257,631700001.0
2006-10-30 07:52:00,1.42259,1.42277,1.42255,1.42267,432800001.0
2006-10-30 07:53:00,1.42263,1.42287,1.42251,1.42277,578400000.0
2006-10-30 07:54:00,1.42276,1.42289,1.42267,1.42274,410000000.0
2006-10-30 07:55:00,1.4227,1.42294,1.42265,1.42271,421200003.0
2006-10-30 07:56:00,1.42269,1.42289,1.42259,1.42276,788200002.0
2006-10-30 07:57:00,1.42272,1.42303,1.42259,1.42265,586000001.0
2006-10-30 07:58:00,1.42266,1.42277,1.42254,1.42257,616300000.0
2006-10-30 07:59:00,1.42262,1.42279,1.42246,1.4225,455100002.0
2006-10-30 08:00:00,1.4226,1.42278,1.42251,1.42274,334000000.0
2006-10-30 08:01:00,1.42264,1.423,1.42257,1.42281,500300002.0
2006-10-30 08:02:00,1.42286,1.42309,1.42285,1.42309,213900001.0
2006-10-30 08:03:00,1.42316,1.42329,1.42287,1.42291,502100001.0
2006-10-30 08:04:00,1.42282,1.42317,1.42282,1.42315,407700002.0
2006-10-30 08:05:00,1.4231,1.42316,1.42292,1.42292,347300001.0
2006-10-30 08:06:00,1.42313,1.42327,1.42287,1.42302,618200001.0
2006-10-30 08:07:00,1.42283,1.42299,1.42275,1.42295,502500000.0
2006-10-30 08:08:00,1.42299,1.42306,1.42283,1.42293,373300001.0
2006-10-30 08:09:00,1.4229,1.42306,1.42268,1.42278,482700001.0
2006-10-30 08:10:00,1.4228,1.42304,1.42256,1.42273,513400000.0
2006-10-30 08:11:00,1.42259,1.42286,1.42252,1.42276,243300000.0
2006-10-30 08:12:00,1.42263,1.42288,1.42259,1.42269,463000002.0
2006-10-30 08:13:00,1.42264,1.42272,1.42249,1.42266,233000000.0
2006-10-30 08:14:00,1.42254,1.42282,1.42254,1.42265,81800000.0
2006-10-30 08:15:00,1.42262,1.42282,1.42257,1.42269,227800000.0
2006-10-30 08:16:00,1.42242,1.42249,1.42223,1.42233,291800000.0
2006-10-30 08:17:00,1.4224,1.42264,1.42236,1.42242,287800000.0
2006-10-30 08:18:00,1.42234,1.42256,1.42234,1.42244,194300002.0
2006-10-30 08:19:00,1.42248,1.42249,1.42223,1.42239,400500003.0
2006-10-30 08:20:00,1.42234,1.42237,1.42194,1.42216,276400001.0
2006-10-30 08:21:00,1.42219,1.42249,1.42215,1.42234,561200001.0
2006-10-30 08:22:00,1.42229,1.42245,1.42218,1.42236,302500000.0
2006-10-30 08:23:00,1.42238,1.42244,1.42218,1.42219,244500001.0
2006-10-30 08:24:00,1.42241,1.42287,1.4224,1.42264,433800000.0
2006-10-30 08:25:00,1.42288,1.42301,1.42263,1.42278,505800000.0
2006-10-30 08:26:00,1.42291,1.42312,1.42285,1.42286,359600001.0
2006-10-30 08:27:00,1.42295,1.42298,1.42273,1.42276,359500002.0
2006-10-30 08:28:00,1.42274,1.42293,1.4226,1.4229,520100001.0
2006-10-30 08:29:00,1.42272,1.42276,1.42253,1.42253,429100001.0
2006-10-30 08:30:00,1.42228,1.42243,1.42221,1.4224,445100002.0
2006-10-30 08:31:00,1.42244,1.4225,1.42221,1.42238,266600000.0
2006-10-30 08:32:00,1.4223,1.42242,1.42219,1.42237,270100000.0
2006-10-30 08:33:00,1.42237,1.42257,1.42236,1.4225,210900000.0
2006-10-30 08:34:00,1.42262,1.42275,1.4225,1.4225,596800001.0
2006-10-30 08:35:00,1.42249,1.42261,1.42241,1.42249,473100000.0
2006-10-30 08:36:00,1.42279,1.42289,1.42257,1.42284,392000000.0
2006-10-30 08:37:00,1.42269,1.42287,1.42256,1.42261,326200000.0
2006-10-30 08:38:00,1.42271,1.42278,1.42251,1.42272,348800001.0
2006-10-30 08:39:00,1.42275,1.42294,1.42262,1.42268,518900001.0
2006-10-30 08:40:00,1.42258,1.42288,1.42252,1.42266,323900001.0
2006-10-30 08:41:00,1.42296,1.42342,1.42287,1.42316,470800000.0
2006-10-30 08:42:00,1.42306,1.42341,1.423,1.423,463800002.0
2006-10-30 08:43:00,1.42305,1.42339,1.423,1.42307,334400002.0
2006-10-30 08:44:00,1.42311,1.42329,1.42304,1.42323,481000002.0
2006-10-30 08:45:00,1.42331,1.42341,1.42301,1.42305,670200000.0
2006-10-30 08:46:00,1.42315,1.42351,1.42312,1.4233,754800002.0
2006-10-30 08:47:00,1.4234,1.4234,1.4231,1.42311,534600002.0
2006-10-30 08:48:00,1.42305,1.42362,1.42305,1.42334,334600000.0
2006-10-30 08:49:00,1.42335,1.42358,1.42334,1.42343,477700001.0
2006-10-30 08:50:00,1.42359,1.42361,1.4233,1.42345,479500000.0
2006-10-30 08:51:00,1.42321,1.42335,1.42296,1.42306,590100002.0
2006-10-30 08:52:00,1.42323,1.42346,1.42314,1.42315,628900003.0
2006-10-30 08:53:00,1.42335,1.42352,1.42309,1.4233,555700000.0
2006-10-30 08:54:00,1.42319,1.42344,1.42314,1.4232,748500002.0
2006-10-30 08:55:00,1.42327,1.4234,1.4231,1.42328,641800001.0
2006-10-30 08:56:00,1.42325,1.42348,1.42309,1.42343,565600000.0
2006-10-30 08:57:00,1.42344,1.42371,1.42332,1.42354,540800001.0
2006-10-30 08:58:00,1.42362,1.42388,1.42348,1.42355,544200003.0
2006-10-30 08:59:00,1.42358,1.42377,1.42348,1.4235,257100000.0
2006-10-30 09:00:00,1.42353,1.42379,1.42343,1.42368,446100000.0
2006-10-30 09:01:00,1.42376,1.42412,1.42375,1.42385,389000000.0
2006-10-30 09:02:00,1.42367,1.42403,1.42363,1.42379,661100002.0
2006-10-30 09:03:00,1.42395,1.42395,1.42363,1.42369,646000002.0
2006-10-30 09:04:00,1.42379,1.42406,1.42367,1.4238,648300001.0
2006-10-30 09:05:00,1.42378,1.42393,1.42364,1.42372,565100001.0
2006-10-30 09:06:00,1.42366,1.42399,1.42353,1.42365,543200003.0
2006-10-30 09:07:00,1.42357,1.42367,1.42347,1.42357,329500001.0
2006-10-30 09:08:00,1.42357,1.42365,1.42349,1.42354,257500000.0
2006-10-30 09:09:00,1.42357,1.42374,1.42346,1.42374,273800001.0
2006-10-30 09:10:00,1.42377,1.42415,1.42371,1.42392,358600002.0
2006-10-30 09:11:00,1.42405,1.42437,1.42391,1.42394,545100001.0
2006-10-30 09:12:00,1.42401,1.42422,1.42389,1.42389,531100001.0
2006-10-30 09:13:00,1.42408,1.42436,1.42405,1.42407,481500002.0
2006-10-30 09:14:00,1.424,1.42411,1.42394,1.42401,285500000.0
2006-10-30 09:15:00,1.42378,1.42381,1.42357,1.42373,432700000.0
2006-10-30 09:16:00,1.42349,1.42361,1.42339,1.42346,530800000.0
2006-10-30 09:17:00,1.42337,1.42365,1.42331,1.42343,549200001.0
2006-10-30 09:18:00,1.42342,1.42368,1.42342,1.4235,159800000.0
2006-10-30 09:19:00,1.4235,1.4236,1.42331,1.42339,516800001.0
2006-10-30 09:20:00,1.42337,1.42353,1.42335,1.42339,300400002.0
2006-10-30 09:21:00,1.42353,1.42358,1.42339,1.42348,310900000.0
2006-10-30 09:22:00,1.42341,1.42346,1.42323,1.42326,343400000.0
2006-10-30 09:23:00,1.42318,1.42318,1.42283,1.42286,412200000.0
2006-10-30 09:24:00,1.42283,1.42304,1.4227,1.42275,325900001.0
2006-10-30 09:25:00,1.42283,1.423,1.4227,1.4227,371100000.0
2006-10-30 09:26:00,1.42246,1.42257,1.42235,1.42245,506900000.0
2006-10-30 09:27:00,1.42253,1.42281,1.42252,1.4228,391000001.0
2006-10-30 09:28:00,1.42279,1.42295,1.42264,1.42282,485500001.0
2006-10-30 09:29:00,1.42283,1.42287,1.42263,1.42272,431400000.0
2006-10-30 09:30:00,1.42276,1.42311,1.42262,1.42268,739500001.0
2006-10-30 09:31:00,1.42245,1.42282,1.42245,1.42271,379600001.0
2006-10-30 09:32:00,1.42276,1.42295,1.42271,1.42284,396500001.0
2006-10-30 09:33:00,1.42282,1.42282,1.4226,1.42268,315500000.0
2006-10-30 09:34:00,1.42287,1.42305,1.42276,1.42303,475100000.0
2006-10-30 09:35:00,1.42327,1.4234,1.42316,1.42316,244200000.0
2006-10-30 09:36:00,1.42314,1.4234,1.42297,1.42308,433600002.0
2006-10-30 09:37:00,1.42317,1.42343,1.42315,1.42342,482500002.0
2006-10-30 09:38:00,1.4232,1.42344,1.42312,1.42312,347900000.0
2006-10-30 09:39:00,1.42314,1.42327,1.42295,1.42309,430300000.0
2006-10-30 09:40:00,1.42313,1.42323,1.423,1.42301,379000001.0
2006-10-30 09:41:00,1.42288,1.42289,1.42243,1.42256,489500004.0
2006-10-30 09:42:00,1.42243,1.42256,1.4221,1.4221,451100001.0
2006-10-30 09:43:00,1.42223,1.42246,1.42215,1.42243,322100002.0
2006-10-30 09:44:00,1.42233,1.42259,1.42225,1.42225,519500002.0
2006-10-30 09:45:00,1.42226,1.42232,1.42207,1.42231,556100003.0
2006-10-30 09:46:00,1.42235,1.4227,1.42235,1.42267,299600002.0
2006-10-30 09:47:00,1.42265,1.42267,1.42249,1.42257,358300000.0
2006-10-30 09:48:00,1.42262,1.42278,1.42253,1.42257,298400001.0
2006-10-30 09:49:00,1.4227,1.42319,1.42269,1.42299,523900000.0
2006-10-30 09:50:00,1.42293,1.42306,1.42281,1.4229,465100002.0
2006-10-30 09:51:00,1.42314,1.42345,1.42314,1.42342,457900001.0
2006-10-30 09:52:00,1.42333,1.42333,1.42301,1.42304,420200002.0
2006-10-30 09:53:00,1.4231,1.4234,1.4231,1.42334,335300000.0
2006-10-30 09:54:00,1.4232,1.42349,1.42313,1.42338,540200002.0
2006-10-30 09:55:00,1.42344,1.42387,1.42339,1.42373,535900001.0
2006-10-30 09:56:00,1.42375,1.42431,1.42375,1.42421,331900000.0
2006-10-30 09:57:00,1.42429,1.42458,1.42429,1.42438,581600001.0
2006-10-30 09:58:00,1.42447,1.42474,1.42421,1.4243,769500000.0
2006-10-30 09:59:00,1.42443,1.42513,1.42443,1.42513,628300002.0
2006-10-30 10:00:00,1.42504,1.42523,1.42487,1.42488,252200001.0
2006-10-30 10:01:00,1.42488,1.42488,1.42442,1.42445,605700001.0
2006-10-30 10:02:00,1.42444,1.42469,1.42434,1.42444,637700001.0
2006-10-30 10:03:00,1.42438,1.42466,1.42423,1.42438,430900000.0
2006-10-30 10:04:00,1.42419,1.42419,1.42355,1.42387,476700004.0
2006-10-30 10:05:00,1.42362,1.42407,1.42362,1.42382,446600000.0
2006-10-30 10:06:00,1.42394,1.42419,1.42384,1.42412,530900000.0
2006-10-30 10:07:00,1.42409,1.42455,1.42409,1.42435,552800000.0
2006-10-30 10:08:00,1.42422,1.42441,1.42417,1.42428,453700000.0
2006-10-30 10:09:00,1.42439,1.42445,1.42403,1.42445,561200005.0
2006-10-30 10:10:00,1.4244,1.42458,1.42439,1.42447,346700001.0
2006-10-30 10:11:00,1.42453,1.42474,1.42448,1.42474,359100001.0
2006-10-30 10:12:00,1.42461,1.42464,1.42403,1.42419,517300005.0
2006-10-30 10:13:00,1.42429,1.42439,1.42415,1.42422,513200000.0
2006-10-30 10:14:00,1.42417,1.42424,1.42394,1.42421,595000000.0
2006-10-30 10:15:00,1.42431,1.42442,1.42409,1.42409,390200000.0
2006-10-30 10:16:00,1.42412,1.42423,1.42379,1.4241,428300002.0
2006-10-30 10:17:00,1.42406,1.42406,1.42355,1.42359,312600000.0
2006-10-30 10:18:00,1.42355,1.42364,1.42326,1.42327,402000000.0
2006-10-30 10:19:00,1.42333,1.42343,1.42329,1.42338,329600000.0
2006-10-30 10:20:00,1.42327,1.42338,1.42309,1.42324,534800003.0
2006-10-30 10:21:00,1.42322,1.42323,1.42298,1.42313,460000001.0
2006-10-30 10:22:00,1.42318,1.42353,1.42318,1.42353,503600000.0
2006-10-30 10:23:00,1.42347,1.42373,1.42337,1.4235,454000000.0
2006-10-30 10:24:00,1.42361,1.42368,1.42337,1.42363,470800000.0
2006-10-30 10:25:00,1.42376,1.42383,1.42355,1.4238,400200001.0
2006-10-30 10:26:00,1.42384,1.42405,1.42375,1.42384,520700000.0
2006-10-30 10:27:00,1.42409,1.42418,1.42382,1.42382,486500001.0
2006-10-30 10:28:00,1.42376,1.42393,1.4237,1.4239,720800003.0
2006-10-30 10:29:00,1.42387,1.42387,1.42358,1.42368,492100001.0
2006-10-30 10:30:00,1.42376,1.4241,1.42364,1.42399,670400001.0
2006-10-30 10:31:00,1.42368,1.42393,1.42339,1.42339,538600002.0
2006-10-30 10:32:00,1.42324,1.42357,1.42313,1.42313,504000002.0
2006-10-30 10:33:00,1.42323,1.42338,1.4229,1.42338,462900002.0
2006-10-30 10:34:00,1.42321,1.4234,1.42307,1.4231,380600001.0
2006-10-30 10:35:00,1.42303,1.42324,1.42299,1.42304,512900002.0
2006-10-30 10:36:00,1.42312,1.4233,1.42297,1.42317,583000001.0
2006-10-30 10:37:00,1.42323,1.42328,1.42304,1.42326,537300003.0
2006-10-30 10:38:00,1.42326,1.42328,1.42299,1.42299,474900003.0
2006-10-30 10:39:00,1.42305,1.42323,1.42294,1.42321,407400001.0
2006-10-30 10:40:00,1.42313,1.42334,1.42307,1.42325,368500000.0
2006-10-30 10:41:00,1.42324,1.42338,1.42298,1.42299,684500000.0
2006-10-30 10:42:00,1.42294,1.4231,1.42284,1.42309,405100000.0
2006-10-30 10:43:00,1.42313,1.42338,1.42301,1.42307,445100000.0
2006-10-30 10:44:00,1.42325,1.42354,1.42313,1.42343,587800002.0
2006-10-30 10:45:00,1.42362,1.42383,1.42348,1.4237,536100000.0
2006-10-30 10:46:00,1.42365,1.42394,1.42365,1.42382,354900003.0
2006-10-30 10:47:00,1.42387,1.42403,1.42366,1.42397,394300001.0
2006-10-30 10:48:00,1.42409,1.42426,1.42395,1.42395,585300001.0
2006-10-30 10:49:00,1.42395,1.424,1.42374,1.42378,381500000.0
2006-10-30 10:50:00,1.42371,1.42398,1.42343,1.42354,570600002.0
2006-10-30 10:51:00,1.42326,1.42377,1.42325,1.4237,496400000.0
2006-10-30 10:52:00,1.42404,1.42414,1.42387,1.42391,301300000.0
2006-10-30 10:53:00,1.42373,1.42379,1.4235,1.42351,416900001.0
2006-10-30 10:54:00,1.42347,1.42381,1.42347,1.42379,434000001.0
2006-10-30 10:55:00,1.42395,1.42415,1.42375,1.42396,475800002.0
2006-10-30 10:56:00,1.42403,1.42413,1.42388,1.42403,564500006.0
2006-10-30 10:57:00,1.42414,1.42414,1.42374,1.4239,357800000.0
2006-10-30 10:58:00,1.42397,1.4243,1.42391,1.42409,491800001.0
2006-10-30 10:59:00,1.42399,1.42442,1.42397,1.4241,789100002.0
2006-10-30 11:00:00,1.42417,1.42417,1.42366,1.42366,511600000.0
2006-10-30 11:01:00,1.42365,1.42398,1.42365,1.42383,556800003.0
2006-10-30 11:02:00,1.4238,1.42388,1.42361,1.42361,569100001.0
2006-10-30 11:03:00,1.42356,1.42369,1.42341,1.42341,228200000.0
2006-10-30 11:04:00,1.42327,1.42357,1.42319,1.42345,543300000.0
2006-10-30 11:05:00,1.42345,1.42357,1.42321,1.42332,406300001.0
2006-10-30 11:06:00,1.42331,1.42354,1.42313,1.4235,612400003.0
2006-10-30 11:07:00,1.42347,1.42357,1.42332,1.42336,243400000.0
2006-10-30 11:08:00,1.42344,1.42344,1.42318,1.42331,357100002.0
2006-10-30 11:09:00,1.42315,1.42351,1.42315,1.42336,385800000.0
2006-10-30 11:10:00,1.42347,1.42363,1.4234,1.42354,477400000.0
2006-10-30 11:11:00,1.4234,1.42378,1.42338,1.42351,628100003.0
2006-10-30 11:12:00,1.42338,1.42364,1.42335,1.42364,531900000.0
2006-10-30 11:13:00,1.42373,1.42382,1.42362,1.42382,332900000.0
2006-10-30 11:14:00,1.42385,1.42411,1.42372,1.42379,548900005.0
2006-10-30 11:15:00,1.42422,1.42468,1.42422,1.42437,509600002.0
2006-10-30 11:16:00,1.42445,1.42467,1.42431,1.42453,462000000.0
2006-10-30 11:17:00,1.42456,1.42464,1.42429,1.4245,435700001.0
2006-10-30 11:18:00,1.42456,1.42474,1.42436,1.42471,393500000.0
2006-10-30 11:19:00,1.42485,1.42509,1.42469,1.4248,399200001.0
2006-10-30 11:20:00,1.42465,1.42491,1.42453,1.42457,527600000.0
2006-10-30 11:21:00,1.42463,1.42479,1.42441,1.42467,713400004.0
2006-10-30 11:22:00,1.42455,1.42477,1.42439,1.42477,612000002.0
2006-10-30 11:23:00,1.42461,1.42475,1.42439,1.42465,457900000.0
2006-10-30 11:24:00,1.42467,1.42508,1.4246,1.42508,407400001.0
2006-10-30 11:25:00,1.42486,1.42486,1.42461,1.42468,450600002.0
2006-10-30 11:26:00,1.42457,1.4246,1.42427,1.42443,551400001.0
2006-10-30 11:27:00,1.4243,1.42437,1.42403,1.42411,610000002.0
2006-10-30 11:28:00,1.42431,1.4246,1.42405,1.42447,378200000.0
2006-10-30 11:29:00,1.42444,1.42466,1.42434,1.42447,498000000.0
2006-10-30 11:30:00,1.4245,1.42452,1.42428,1.42435,515500000.0
2006-10-30 11:31:00,1.42408,1.42423,1.42383,1.42393,606700001.0
2006-10-30 11:32:00,1.4238,1.42408,1.42374,1.42394,431800000.0
2006-10-30 11:33:00,1.42388,1.42396,1.42367,1.42377,519200002.0
2006-10-30 11:34:00,1.42384,1.42407,1.4237,1.42379,592300000.0
2006-10-30 11:35:00,1.42382,1.42403,1.42365,1.42395,578300003.0
2006-10-30 11:36:00,1.42385,1.42403,1.42378,1.42396,469100001.0
2006-10-30 11:37:00,1.42402,1.42429,1.424,1.42424,522600000.0
2006-10-30 11:38:00,1.42438,1.42492,1.42429,1.42481,548200001.0
2006-10-30 11:39:00,1.42493,1.425,1.42447,1.42447,647300002.0
2006-10-30 11:40:00,1.42445,1.42457,1.42426,1.4245,685300001.0
2006-10-30 11:41:00,1.42459,1.42472,1.42433,1.42457,724200002.0
2006-10-30 11:42:00,1.42475,1.42512,1.42474,1.42495,558000003.0
2006-10-30 11:43:00,1.42494,1.42511,1.42491,1.42493,543700000.0
2006-10-30 11:44:00,1.42495,1.42527,1.4248,1.4249,620800002.0
2006-10-30 11:45:00,1.42512,1.42545,1.425,1.42536,560400000.0
2006-10-30 11:46:00,1.4255,1.4261,1.42541,1.42601,495100000.0
2006-10-30 11:47:00,1.42601,1.42629,1.42576,1.42601,459000000.0
2006-10-30 11:48:00,1.42574,1.42589,1.42544,1.42573,551200000.0
2006-10-30 11:49:00,1.4259,1.42611,1.42575,1.42579,486200002.0
2006-10-30 11:50:00,1.42603,1.42619,1.42586,1.426,349600000.0
2006-10-30 11:51:00,1.42662,1.42692,1.42662,1.42688,213500000.0
2006-10-30 11:52:00,1.42676,1.42686,1.42661,1.42682,215500000.0
2006-10-30 11:53:00,1.42679,1.42695,1.42662,1.4267,182200000.0
2006-10-30 11:54:00,1.42675,1.42717,1.42671,1.42675,375200001.0
2006-10-30 11:55:00,1.42684,1.42693,1.42639,1.42653,472200001.0
2006-10-30 11:56:00,1.42658,1.42701,1.42657,1.42678,419700003.0
2006-10-30 11:57:00,1.42682,1.42689,1.42658,1.42685,478700002.0
2006-10-30 11:58:00,1.42688,1.42705,1.42672,1.4268,508100001.0
2006-10-30 11:59:00,1.42683,1.42691,1.42659,1.42667,377500001.0
2006-10-30 12:00:00,1.42661,1.42667,1.42639,1.4265,577900000.0
2006-10-30 12:01:00,1.42643,1.42673,1.42631,1.42631,421000000.0
2006-10-30 12:02:00,1.4264,1.42672,1.4264,1.42652,391300001.0
2006-10-30 12:03:00,1.42653,1.42654,1.42637,1.42645,417500000.0
2006-10-30 12:04:00,1.42642,1.42647,1.42622,1.42633,432200001.0
2006-10-30 12:05:00,1.42646,1.42659,1.42619,1.42625,337700000.0
2006-10-30 12:06:00,1.42617,1.42645,1.42613,1.42625,376800001.0
2006-10-30 12:07:00,1.42627,1.42641,1.42605,1.42636,337000000.0
2006-10-30 12:08:00,1.42652,1.42664,1.42627,1.42637,558100001.0
2006-10-30 12:09:00,1.42641,1.42664,1.42629,1.42653,414500001.0
2006-10-30 12:10:00,1.42653,1.42666,1.42638,1.42655,397800002.0
2006-10-30 12:11:00,1.42664,1.42673,1.42648,1.42663,241500001.0
2006-10-30 12:12:00,1.42664,1.42674,1.42654,1.42664,227200001.0
2006-10-30 12:13:00,1.42656,1.42679,1.42651,1.42674,526100001.0
2006-10-30 12:14:00,1.42666,1.42681,1.42648,1.42678,648800001.0
2006-10-30 12:15:00,1.42671,1.42697,1.42668,1.42678,334400000.0
2006-10-30 12:16:00,1.42669,1.42687,1.42655,1.42677,432400001.0
2006-10-30 12:17:00,1.42677,1.42685,1.42669,1.42685,199000000.0
2006-10-30 12:18:00,1.42691,1.42701,1.42669,1.42701,276500001.0
2006-10-30 12:19:00,1.42711,1.42711,1.42683,1.42694,476200000.0
2006-10-30 12:20:00,1.42684,1.42709,1.42678,1.42694,424900000.0
2006-10-30 12:21:00,1.42689,1.42691,1.42649,1.4265,369500000.0
2006-10-30 12:22:00,1.42657,1.42675,1.42647,1.42647,324100002.0
2006-10-30 12:23:00,1.42629,1.42644,1.42609,1.42639,418600003.0
2006-10-30 12:24:00,1.42624,1.4265,1.42606,1.42606,587600002.0
2006-10-30 12:25:00,1.42631,1.42656,1.42617,1.42624,378200001.0
2006-10-30 12:26:00,1.42629,1.42649,1.42625,1.42645,476100001.0
2006-10-30 12:27:00,1.42646,1.42669,1.42643,1.42655,479300001.0
2006-10-30 12:28:00,1.42665,1.4268,1.4265,1.42673,516700000.0
2006-10-30 12:29:00,1.42656,1.42666,1.4264,1.42652,662700001.0
2006-10-30 12:30:00,1.42649,1.42675,1.42633,1.42661,626000003.0
2006-10-30 12:31:00,1.42671,1.4269,1.42659,1.42669,738400001.0
2006-10-30 12:32:00,1.42671,1.42687,1.42656,1.42673,624500000.0
2006-10-30 12:33:00,1.42685,1.42695,1.42672,1.4269,51600000.0
2006-10-30 12:34:00,1.42686,1.42705,1.42665,1.42674,598100002.0
2006-10-30 12:35:00,1.42684,1.42684,1.42637,1.42673,544100000.0
2006-10-30 12:36:00,1.42667,1.42696,1.42665,1.42693,492200001.0
2006-10-30 12:37:00,1.4269,1.42698,1.42676,1.42678,450500001.0
2006-10-30 12:38:00,1.42678,1.42695,1.4267,1.4268,726200003.0
2006-10-30 12:39:00,1.42688,1.4269,1.42662,1.42667,466500000.0
2006-10-30 12:40:00,1.42671,1.42689,1.42666,1.42677,597700002.0
2006-10-30 12:41:00,1.42683,1.42692,1.4267,1.42674,288500003.0
2006-10-30 12:42:00,1.42666,1.42698,1.42662,1.42685,364200000.0
2006-10-30 12:43:00,1.42671,1.42695,1.42666,1.42684,462600000.0
2006-10-30 12:44:00,1.42687,1.42704,1.42673,1.42699,402200000.0
2006-10-30 12:45:00,1.42714,1.42726,1.42683,1.42723,477300002.0
2006-10-30 12:46:00,1.42718,1.42732,1.42712,1.42722,462500001.0
2006-10-30 12:47:00,1.42712,1.42739,1.42703,1.42732,384300001.0
2006-10-30 12:48:00,1.42734,1.42749,1.4272,1.42724,447300000.0
2006-10-30 12:49:00,1.42727,1.42742,1.42712,1.4272,489500004.0
2006-10-30 12:50:00,1.42721,1.42745,1.42714,1.42715,575500003.0
2006-10-30 12:51:00,1.42711,1.42745,1.4271,1.42725,429200002.0
2006-10-30 12:52:00,1.42712,1.42728,1.427,1.42722,367400002.0
2006-10-30 12:53:00,1.42738,1.42763,1.42733,1.42754,241700001.0
2006-10-30 12:54:00,1.42755,1.42774,1.42748,1.42761,393400002.0
2006-10-30 12:55:00,1.42753,1.42756,1.4272,1.42722,426300002.0
2006-10-30 12:56:00,1.42721,1.42749,1.42709,1.42724,423000001.0
2006-10-30 12:57:00,1.42742,1.42744,1.42695,1.42699,514800001.0
2006-10-30 12:58:00,1.42705,1.42727,1.427,1.42723,353500001.0
2006-10-30 12:59:00,1.42724,1.42737,1.42709,1.42722,678300001.0
2006-10-30 13:00:00,1.42725,1.4274,1.42715,1.42739,251200000.0
2006-10-30 13:01:00,1.42754,1.4278,1.42743,1.4276,367700001.0
2006-10-30 13:02:00,1.42748,1.4281,1.42748,1.42808,368500000.0
2006-10-30 13:03:00,1.42808,1.42838,1.42801,1.42834,433800000.0
2006-10-30 13:04:00,1.42861,1.42874,1.42838,1.42841,261900001.0
2006-10-30 13:05:00,1.42846,1.42847,1.4283,1.42834,129800000.0
2006-10-30 13:06:00,1.42837,1.42847,1.42818,1.42829,381900001.0
2006-10-30 13:07:00,1.42821,1.4284,1.42819,1.42836,256300000.0
2006-10-30 13:08:00,1.42851,1.42862,1.42846,1.42852,157200001.0
2006-10-30 13:09:00,1.42852,1.42871,1.42837,1.4284,286800001.0
2006-10-30 13:10:00,1.42845,1.42849,1.42831,1.42844,163600000.0
2006-10-30 13:11:00,1.42852,1.42925,1.42831,1.42925,406400001.0
2006-10-30 13:12:00,1.42908,1.42919,1.42904,1.42917,290100000.0
2006-10-30 13:13:00,1.42913,1.42913,1.42891,1.42895,306900000.0
2006-10-30 13:14:00,1.42887,1.429,1.42883,1.42891,328000000.0
2006-10-30 13:15:00,1.42889,1.42891,1.42865,1.42884,371800000.0
2006-10-30 13:16:00,1.42882,1.42896,1.42882,1.42885,130800000.0
2006-10-30 13:17:00,1.42892,1.42892,1.4288,1.4288,138600002.0
2006-10-30 13:18:00,1.42859,1.42875,1.42817,1.42843,356900001.0
2006-10-30 13:19:00,1.4282,1.42869,1.42818,1.42869,320500000.0
2006-10-30 13:20:00,1.42871,1.42883,1.42861,1.42876,195200001.0
2006-10-30 13:21:00,1.42874,1.42884,1.42861,1.42861,177100001.0
2006-10-30 13:22:00,1.42853,1.42858,1.42832,1.42849,248400000.0
2006-10-30 13:23:00,1.4284,1.42855,1.4284,1.4285,295100002.0
2006-10-30 13:24:00,1.4284,1.4284,1.42788,1.42804,246800001.0
2006-10-30 13:25:00,1.42797,1.42801,1.42783,1.42789,132600000.0
2006-10-30 13:26:00,1.42784,1.42796,1.42775,1.42792,213500000.0
2006-10-30 13:27:00,1.42789,1.42797,1.42769,1.42779,296400000.0
2006-10-30 13:28:00,1.42779,1.42789,1.42764,1.42779,494400000.0
2006-10-30 13:29:00,1.42757,1.4278,1.42743,1.42771,579500002.0
2006-10-30 13:30:00,1.42786,1.42807,1.42775,1.42786,508600002.0
2006-10-30 13:31:00,1.42785,1.42806,1.42772,1.42775,519600002.0
2006-10-30 13:32:00,1.42772,1.42789,1.42769,1.42783,235200001.0
2006-10-30 13:33:00,1.42784,1.42793,1.42763,1.42764,452700000.0
2006-10-30 13:34:00,1.42759,1.42771,1.42746,1.42756,337200002.0
2006-10-30 13:35:00,1.4275,1.42766,1.42738,1.42758,425000002.0
2006-10-30 13:36:00,1.42763,1.42763,1.42736,1.42746,431600002.0
2006-10-30 13:37:00,1.4273,1.42756,1.4273,1.42743,418800000.0
2006-10-30 13:38:00,1.42742,1.42751,1.42718,1.42718,433200001.0
2006-10-30 13:39:00,1.42728,1.42741,1.42719,1.42722,308000001.0
2006-10-30 13:40:00,1.42708,1.42753,1.42706,1.42742,395100000.0
2006-10-30 13:41:00,1.42764,1.42772,1.42751,1.42753,226400001.0
2006-10-30 13:42:00,1.42742,1.42753,1.42727,1.42753,166300001.0
2006-10-30 13:43:00,1.42769,1.4279,1.42769,1.42781,107800000.0
2006-10-30 13:44:00,1.42769,1.4278,1.42759,1.42777,291500001.0
2006-10-30 13:45:00,1.42779,1.42797,1.42766,1.42769,451200000.0
2006-10-30 13:46:00,1.42773,1.42792,1.42764,1.4279,457200001.0
2006-10-30 13:47:00,1.42804,1.42835,1.42781,1.42808,526000002.0
2006-10-30 13:48:00,1.42809,1.42812,1.42792,1.42794,218200000.0
2006-10-30 13:49:00,1.4278,1.4278,1.42766,1.42769,212900000.0
2006-10-30 13:50:00,1.42754,1.4277,1.42749,1.42749,322500000.0
2006-10-30 13:51:00,1.42748,1.42766,1.42745,1.42747,220500000.0
2006-10-30 13:52:00,1.42727,1.42754,1.42724,1.42749,379600000.0
2006-10-30 13:53:00,1.42735,1.42754,1.42732,1.42744,502800003.0
2006-10-30 13:54:00,1.42719,1.42744,1.42709,1.42734,364500000.0
2006-10-30 13:55:00,1.42724,1.42733,1.42699,1.42713,364100001.0
2006-10-30 13:56:00,1.42703,1.42708,1.42681,1.42707,359600000.0
2006-10-30 13:57:00,1.4271,1.42738,1.42706,1.42738,321100000.0
2006-10-30 13:58:00,1.42732,1.42741,1.42716,1.42736,219400000.0
2006-10-30 13:59:00,1.42713,1.4274,1.42711,1.42725,423600001.0
2006-10-30 14:00:00,1.4272,1.42737,1.42708,1.42737,277300000.0
2006-10-30 14:01:00,1.42741,1.42746,1.42731,1.42737,382900001.0
2006-10-30 14:02:00,1.42743,1.42756,1.42738,1.42741,358900001.0
2006-10-30 14:03:00,1.42736,1.42764,1.42728,1.42732,425800001.0
2006-10-30 14:04:00,1.42738,1.42752,1.42721,1.42725,496100001.0
2006-10-30 14:05:00,1.42713,1.42726,1.42695,1.42706,319500001.0
2006-10-30 14:06:00,1.42711,1.42711,1.42667,1.42692,351700000.0
2006-10-30 14:07:00,1.42707,1.42709,1.42678,1.42679,307400001.0
2006-10-30 14:08:00,1.42687,1.42714,1.42667,1.42667,365000000.0
2006-10-30 14:09:00,1.42673,1.42717,1.42673,1.42689,184600000.0
2006-10-30 14:10:00,1.42697,1.42705,1.42681,1.42693,289100002.0
2006-10-30 14:11:00,1.42698,1.42709,1.42682,1.42692,101600000.0
2006-10-30 14:12:00,1.42679,1.4269,1.42659,1.42664,255300001.0
2006-10-30 14:13:00,1.4266,1.42691,1.4266,1.42691,196600000.0
2006-10-30 14:14:00,1.42695,1.42703,1.42667,1.42684,294700002.0
2006-10-30 14:15:00,1.42687,1.42708,1.42669,1.42704,322000001.0
2006-10-30 14:16:00,1.42705,1.42726,1.42705,1.42722,173300000.0
2006-10-30 14:17:00,1.42724,1.42759,1.42715,1.4274,603100002.0
2006-10-30 14:18:00,1.42742,1.42768,1.42735,1.42756,348200001.0
2006-10-30 14:19:00,1.42742,1.4277,1.42735,1.42757,453500000.0
2006-10-30 14:20:00,1.4277,1.42804,1.42767,1.42795,208500000.0
2006-10-30 14:21:00,1.42809,1.4283,1.42807,1.42809,354300000.0
2006-10-30 14:22:00,1.42826,1.42842,1.42813,1.42833,603000001.0
2006-10-30 14:23:00,1.42848,1.42853,1.42811,1.42819,163300000.0
2006-10-30 14:24:00,1.42808,1.42834,1.42801,1.42802,437100001.0
2006-10-30 14:25:00,1.42792,1.42838,1.42792,1.42821,549500003.0
2006-10-30 14:26:00,1.42813,1.42813,1.42778,1.42779,584500001.0
2006-10-30 14:27:00,1.42785,1.42809,1.42765,1.42784,405700001.0
2006-10-30 14:28:00,1.42782,1.42782,1.42728,1.42767,26200000.0
2006-10-30 14:29:00,1.42778,1.42787,1.42761,1.42787,37400000.0
2006-10-30 14:30:00,1.42786,1.42786,1.42721,1.42778,58600001.0
2006-10-30 14:31:00,1.42755,1.42778,1.42747,1.42755,37000000.0
2006-10-30 14:32:00,1.42767,1.42793,1.42767,1.42793,30200000.0
2006-10-30 14:33:00,1.42772,1.42792,1.42765,1.42784,36100000.0
2006-10-30 14:34:00,1.42773,1.42773,1.42753,1.42766,47000000.0
2006-10-30 14:35:00,1.42768,1.42768,1.42726,1.42735,53900000.0
2006-10-30 14:36:00,1.42748,1.42779,1.42716,1.42716,36200000.0
2006-10-30 14:37:00,1.4275,1.42752,1.42738,1.42752,39800000.0
2006-10-30 14:38:00,1.42764,1.42769,1.42725,1.42769,43200000.0
2006-10-30 14:39:00,1.42764,1.42798,1.42738,1.42779,33000000.0
2006-10-30 14:40:00,1.42769,1.42777,1.42745,1.42752,25000000.0
2006-10-30 14:41:00,1.42748,1.42748,1.4272,1.42733,43200000.0
2006-10-30 14:42:00,1.42718,1.4275,1.42679,1.42679,40600000.0
2006-10-30 14:43:00,1.4274,1.42762,1.42737,1.4275,65000000.0
2006-10-30 14:44:00,1.42761,1.42789,1.42759,1.42789,61300000.0
2006-10-30 14:45:00,1.42786,1.42818,1.42776,1.42781,60200000.0
2006-10-30 14:46:00,1.42789,1.42804,1.42773,1.42797,27200000.0
2006-10-30 14:47:00,1.42804,1.42812,1.42792,1.42812,23200000.0
2006-10-30 14:48:00,1.42796,1.42801,1.42772,1.42801,28200000.0
2006-10-30 14:49:00,1.42793,1.42817,1.42777,1.42777,48400000.0
2006-10-30 14:50:00,1.42756,1.42769,1.42743,1.42767,43300000.0
2006-10-30 14:51:00,1.42766,1.4281,1.42765,1.42796,29400000.0
2006-10-30 14:52:00,1.42769,1.42784,1.42755,1.42771,46800001.0
2006-10-30 14:53:00,1.42739,1.42739,1.42694,1.42715,32600000.0
2006-10-30 14:54:00,1.42726,1.42726,1.42678,1.42678,33000000.0
2006-10-30 14:55:00,1.42707,1.42727,1.42698,1.42702,33000000.0
2006-10-30 14:56:00,1.42724,1.42739,1.42723,1.42729,30000000.0
2006-10-30 14:57:00,1.42737,1.42737,1.42705,1.42706,30400000.0
2006-10-30 14:58:00,1.42688,1.42708,1.42684,1.42684,50000000.0
2006-10-30 14:59:00,1.42681,1.42695,1.42671,1.42688,27800000.0
2006-10-30 15:00:00,1.42687,1.42704,1.42648,1.42648,72300000.0
2006-10-30 15:01:00,1.42687,1.42687,1.42658,1.42669,44400000.0
2006-10-30 15:02:00,1.4268,1.42687,1.42662,1.42687,30400000.0
2006-10-30 15:03:00,1.42686,1.42703,1.42645,1.42677,45300000.0
2006-10-30 15:04:00,1.42679,1.42704,1.42675,1.42692,38600000.0
2006-10-30 15:05:00,1.42669,1.42676,1.42652,1.42652,33000000.0
2006-10-30 15:06:00,1.42657,1.42668,1.4261,1.42647,41200000.0
2006-10-30 15:07:00,1.42666,1.42666,1.42625,1.42649,32600000.0
2006-10-30 15:08:00,1.42628,1.42645,1.42613,1.42645,50100000.0
2006-10-30 15:09:00,1.42633,1.4264,1.42624,1.42635,38400000.0
2006-10-30 15:10:00,1.42627,1.42627,1.426,1.426,56000000.0
2006-10-30 15:11:00,1.42604,1.4262,1.42602,1.42605,50800001.0
2006-10-30 15:12:00,1.42599,1.42624,1.42587,1.42613,50200001.0
2006-10-30 15:13:00,1.42621,1.42621,1.42596,1.42596,30700000.0
2006-10-30 15:14:00,1.42537,1.42575,1.42505,1.42505,56200000.0
2006-10-30 15:15:00,1.42509,1.42516,1.42467,1.42516,53400000.0
2006-10-30 15:16:00,1.42524,1.42539,1.4252,1.42539,38200000.0
2006-10-30 15:17:00,1.42541,1.42553,1.42523,1.4255,44100000.0
2006-10-30 15:18:00,1.42542,1.42548,1.42508,1.42548,44800000.0
2006-10-30 15:19:00,1.42547,1.42549,1.42526,1.42539,32800000.0
2006-10-30 15:20:00,1.42533,1.42554,1.4253,1.4253,31300000.0
2006-10-30 15:21:00,1.42522,1.42549,1.42516,1.42549,36600000.0
2006-10-30 15:22:00,1.42538,1.42555,1.4252,1.42546,30000000.0
2006-10-30 15:23:00,1.42551,1.42568,1.4254,1.42547,29100000.0
2006-10-30 15:24:00,1.42554,1.42554,1.42529,1.4254,42600000.0
2006-10-30 15:25:00,1.42537,1.42554,1.42524,1.42538,38300001.0
2006-10-30 15:26:00,1.42553,1.42565,1.42536,1.42565,34300000.0
2006-10-30 15:27:00,1.42567,1.42585,1.42562,1.42571,46800000.0
2006-10-30 15:28:00,1.42569,1.42617,1.42569,1.42612,44600000.0
2006-10-30 15:29:00,1.42609,1.42619,1.42585,1.42585,30400000.0
2006-10-30 15:30:00,1.42611,1.42611,1.42547,1.42592,32800000.0
2006-10-30 15:31:00,1.42603,1.42603,1.4257,1.4257,35200000.0
2006-10-30 15:32:00,1.42543,1.42568,1.42517,1.4252,42400000.0
2006-10-30 15:33:00,1.4251,1.42529,1.42495,1.42529,50600000.0
2006-10-30 15:34:00,1.42531,1.42557,1.42524,1.42537,34700000.0
2006-10-30 15:35:00,1.4255,1.42557,1.42482,1.42482,38200000.0
2006-10-30 15:36:00,1.42539,1.42576,1.42531,1.42538,40800000.0
2006-10-30 15:37:00,1.42554,1.42554,1.42508,1.42535,35800000.0
2006-10-30 15:38:00,1.42545,1.42589,1.42528,1.42589,44600000.0
2006-10-30 15:39:00,1.42606,1.42606,1.42582,1.42586,30600000.0
2006-10-30 15:40:00,1.42606,1.42621,1.42597,1.426,28400000.0
2006-10-30 15:41:00,1.42615,1.42615,1.42575,1.42603,30100000.0
2006-10-30 15:42:00,1.42589,1.42598,1.42543,1.42564,25200000.0
2006-10-30 15:43:00,1.42574,1.42657,1.42574,1.42655,41700000.0
2006-10-30 15:44:00,1.42656,1.42658,1.4262,1.42647,27000000.0
2006-10-30 15:45:00,1.42636,1.42649,1.4261,1.4264,63800001.0
2006-10-30 15:46:00,1.42649,1.42649,1.42634,1.42634,61300000.0
2006-10-30 15:47:00,1.42635,1.42662,1.42626,1.42662,49400000.0
2006-10-30 15:48:00,1.4268,1.42708,1.42657,1.42663,30000000.0
2006-10-30 15:49:00,1.42648,1.42679,1.42632,1.42679,39000000.0
2006-10-30 15:50:00,1.42671,1.42722,1.42671,1.42719,25800000.0
2006-10-30 15:51:00,1.42712,1.42726,1.42701,1.42717,33200000.0
2006-10-30 15:52:00,1.42705,1.42713,1.42687,1.42696,47100000.0
2006-10-30 15:53:00,1.42698,1.4272,1.42692,1.42704,37000000.0
2006-10-30 15:54:00,1.42704,1.42704,1.42625,1.42625,29400000.0
2006-10-30 15:55:00,1.42652,1.42662,1.4262,1.42644,81900000.0
2006-10-30 15:56:00,1.42653,1.42671,1.42625,1.42656,35000000.0
2006-10-30 15:57:00,1.42644,1.42685,1.42644,1.42666,31800001.0
2006-10-30 15:58:00,1.42673,1.4269,1.42659,1.4269,34400000.0
2006-10-30 15:59:00,1.4266,1.42661,1.42642,1.42643,32800000.0
2006-10-30 16:00:00,1.42641,1.42647,1.42606,1.42628,35600000.0
2006-10-30 16:01:00,1.42612,1.42642,1.42604,1.42625,44600000.0
2006-10-30 16:02:00,1.42614,1.42617,1.42595,1.42614,33600000.0
2006-10-30 16:03:00,1.42614,1.42649,1.42614,1.42637,48800000.0
2006-10-30 16:04:00,1.42625,1.42658,1.42624,1.42631,33600000.0
2006-10-30 16:05:00,1.4263,1.4265,1.4263,1.42649,27000000.0
2006-10-30 16:06:00,1.42636,1.42636,1.42599,1.42599,48400000.0
2006-10-30 16:07:00,1.42608,1.42649,1.42608,1.42646,58800001.0
2006-10-30 16:08:00,1.42661,1.42689,1.42647,1.42681,48000000.0
2006-10-30 16:09:00,1.42664,1.42674,1.42656,1.42671,35000000.0
2006-10-30 16:10:00,1.42661,1.42663,1.42642,1.42658,33800000.0
2006-10-30 16:11:00,1.42632,1.4266,1.42628,1.42649,30800000.0
2006-10-30 16:12:00,1.42659,1.4268,1.42645,1.42656,34800000.0
2006-10-30 16:13:00,1.42648,1.42667,1.42648,1.42657,30300000.0
2006-10-30 16:14:00,1.42636,1.42674,1.42634,1.42674,33000000.0
2006-10-30 16:15:00,1.42651,1.4266,1.42642,1.4266,30200000.0
2006-10-30 16:16:00,1.42635,1.42665,1.42635,1.42652,50500000.0
2006-10-30 16:17:00,1.42653,1.42662,1.42651,1.42655,23800000.0
2006-10-30 16:18:00,1.4266,1.42665,1.42653,1.42655,33000000.0
2006-10-30 16:19:00,1.42685,1.42688,1.42656,1.42681,19800000.0
2006-10-30 16:20:00,1.42691,1.42754,1.42691,1.42717,53100001.0
2006-10-30 16:21:00,1.42722,1.4274,1.42712,1.42733,48700000.0
2006-10-30 16:22:00,1.42734,1.42734,1.42708,1.42727,38000000.0
2006-10-30 16:23:00,1.42735,1.42735,1.4272,1.42735,22800000.0
2006-10-30 16:24:00,1.42733,1.42741,1.42729,1.42741,40200000.0
2006-10-30 16:25:00,1.42752,1.42752,1.42692,1.42733,35400000.0
2006-10-30 16:26:00,1.42748,1.42748,1.42728,1.42728,34800000.0
2006-10-30 16:27:00,1.42724,1.42755,1.42719,1.42719,41100000.0
2006-10-30 16:28:00,1.42732,1.42732,1.42692,1.42694,35800000.0
2006-10-30 16:29:00,1.42692,1.42696,1.4268,1.42684,34400000.0
2006-10-30 16:30:00,1.42679,1.42682,1.42663,1.42672,38800000.0
2006-10-30 16:31:00,1.42681,1.42691,1.42659,1.42676,39800000.0
2006-10-30 16:32:00,1.42692,1.42692,1.42626,1.42652,40200000.0
2006-10-30 16:33:00,1.42651,1.42654,1.42642,1.42648,41800000.0
2006-10-30 16:34:00,1.4265,1.4265,1.4261,1.42643,44800000.0
2006-10-30 16:35:00,1.42655,1.42665,1.42642,1.42665,29000000.0
2006-10-30 16:36:00,1.42657,1.42692,1.42646,1.42668,36600000.0
2006-10-30 16:37:00,1.42658,1.42675,1.42639,1.42675,33400000.0
2006-10-30 16:38:00,1.42685,1.42713,1.42665,1.42703,58000000.0
2006-10-30 16:39:00,1.42707,1.42707,1.42665,1.42673,36100000.0
2006-10-30 16:40:00,1.42655,1.42707,1.42655,1.42707,35000000.0
2006-10-30 16:41:00,1.42669,1.42734,1.42669,1.4272,43700000.0
2006-10-30 16:42:00,1.4271,1.4271,1.42685,1.42689,38900000.0
2006-10-30 16:43:00,1.42692,1.42717,1.42692,1.42699,44800000.0
2006-10-30 16:44:00,1.42696,1.42708,1.42693,1.42704,44800000.0
2006-10-30 16:45:00,1.42654,1.42671,1.42618,1.42618,35200000.0
2006-10-30 16:46:00,1.42638,1.42656,1.42621,1.42656,52400000.0
2006-10-30 16:47:00,1.42664,1.42664,1.4263,1.42661,50200000.0
2006-10-30 16:48:00,1.42666,1.42666,1.42614,1.42635,28200000.0
2006-10-30 16:49:00,1.42649,1.42659,1.42632,1.42659,56600000.0
2006-10-30 16:50:00,1.42656,1.42661,1.42649,1.42649,50600000.0
2006-10-30 16:51:00,1.42678,1.42704,1.42666,1.42685,30600000.0
2006-10-30 16:52:00,1.42681,1.42681,1.42653,1.42662,52700001.0
2006-10-30 16:53:00,1.4266,1.4266,1.42639,1.42657,55200000.0
2006-10-30 16:54:00,1.42653,1.42676,1.42645,1.42676,31700000.0
2006-10-30 16:55:00,1.42689,1.42696,1.42667,1.42696,36300000.0
2006-10-30 16:56:00,1.42724,1.42764,1.42724,1.4276,35600000.0
2006-10-30 16:57:00,1.42756,1.42766,1.42737,1.42761,45100000.0
2006-10-30 16:58:00,1.42739,1.42749,1.42708,1.42708,23000000.0
2006-10-30 16:59:00,1.42714,1.4276,1.42706,1.4276,31600000.0
2006-10-30 17:00:00,1.42695,1.42746,1.42695,1.42732,40000000.0
2006-10-30 17:01:00,1.42717,1.42747,1.42713,1.42737,53200000.0
2006-10-30 17:02:00,1.42726,1.42734,1.42714,1.42734,31400000.0
2006-10-30 17:03:00,1.42741,1.42749,1.42711,1.42714,45900000.0
2006-10-30 17:04:00,1.42717,1.42717,1.42683,1.42698,41500000.0
2006-10-30 17:05:00,1.42688,1.42745,1.42663,1.42745,28400000.0
2006-10-30 17:06:00,1.4274,1.42747,1.42716,1.42747,38400000.0
2006-10-30 17:07:00,1.42744,1.42777,1.42742,1.42742,48800000.0
2006-10-30 17:08:00,1.4272,1.42753,1.42717,1.42743,35300000.0
2006-10-30 17:09:00,1.42753,1.42782,1.42752,1.4277,41000000.0
2006-10-30 17:10:00,1.42742,1.42752,1.42726,1.42742,41100000.0
2006-10-30 17:11:00,1.42745,1.42764,1.42744,1.4276,31600000.0
2006-10-30 17:12:00,1.42752,1.42759,1.42745,1.42755,37200000.0
2006-10-30 17:13:00,1.42731,1.4277,1.42726,1.4277,25600000.0
2006-10-30 17:14:00,1.42726,1.42762,1.42726,1.42744,49400000.0
2006-10-30 17:15:00,1.42763,1.42763,1.42717,1.42725,28900000.0
2006-10-30 17:16:00,1.42728,1.42744,1.42728,1.4274,36000001.0
2006-10-30 17:17:00,1.42743,1.42763,1.42721,1.42756,46200000.0
2006-10-30 17:18:00,1.42762,1.42762,1.42678,1.42697,50300000.0
2006-10-30 17:19:00,1.42679,1.42712,1.42679,1.42712,32000000.0
2006-10-30 17:20:00,1.42702,1.4271,1.42673,1.42686,25400000.0
2006-10-30 17:21:00,1.42712,1.42712,1.42652,1.42695,47000000.0
2006-10-30 17:22:00,1.42681,1.42738,1.42681,1.42727,53700000.0
2006-10-30 17:23:00,1.427,1.42754,1.427,1.42754,30600000.0
2006-10-30 17:24:00,1.42736,1.42736,1.42699,1.42713,27800000.0
2006-10-30 17:25:00,1.42703,1.42739,1.42695,1.4271,34400000.0
2006-10-30 17:26:00,1.42715,1.42737,1.42714,1.42717,39000000.0
2006-10-30 17:27:00,1.42726,1.42743,1.42721,1.42721,20800000.0
2006-10-30 17:28:00,1.42737,1.42755,1.42729,1.42751,47200000.0
2006-10-30 17:29:00,1.42755,1.42777,1.42736,1.42769,37200000.0
2006-10-30 17:30:00,1.42771,1.42793,1.42751,1.42783,56100000.0
2006-10-30 17:31:00,1.42787,1.42796,1.42776,1.42787,33600000.0
2006-10-30 17:32:00,1.42776,1.42807,1.42776,1.42797,32600000.0
2006-10-30 17:33:00,1.4279,1.42797,1.42765,1.42774,38200000.0
2006-10-30 17:34:00,1.42776,1.42789,1.42757,1.42781,29000000.0
2006-10-30 17:35:00,1.42785,1.42804,1.42771,1.42779,35000000.0
2006-10-30 17:36:00,1.42774,1.42787,1.42763,1.42771,36600000.0
2006-10-30 17:37:00,1.42772,1.42775,1.42711,1.42751,37800000.0
2006-10-30 17:38:00,1.4272,1.42742,1.42717,1.42717,26400000.0
2006-10-30 17:39:00,1.42734,1.42742,1.42718,1.42742,36000001.0
2006-10-30 17:40:00,1.42727,1.42746,1.42727,1.42736,40000000.0
2006-10-30 17:41:00,1.42732,1.42732,1.42683,1.42683,52800000.0
2006-10-30 17:42:00,1.42695,1.4271,1.42661,1.4271,45300000.0
2006-10-30 17:43:00,1.42724,1.42734,1.42704,1.42726,57000000.0
2006-10-30 17:44:00,1.42728,1.42739,1.42721,1.4273,38500000.0
2006-10-30 17:45:00,1.42743,1.42753,1.42733,1.42748,22200000.0
2006-10-30 17:46:00,1.42742,1.42742,1.42697,1.42715,44300000.0
2006-10-30 17:47:00,1.42694,1.427,1.42668,1.4268,31800000.0
2006-10-30 17:48:00,1.42688,1.42717,1.42663,1.42717,65800000.0
2006-10-30 17:49:00,1.42729,1.42765,1.42719,1.42756,37600000.0
2006-10-30 17:50:00,1.42745,1.42745,1.42713,1.42739,38000000.0
2006-10-30 17:51:00,1.42731,1.42753,1.42707,1.42707,27800000.0
2006-10-30 17:52:00,1.42726,1.42734,1.4271,1.42729,40000000.0
2006-10-30 17:53:00,1.42721,1.42755,1.42721,1.4275,22200000.0
2006-10-30 17:54:00,1.42746,1.42787,1.42725,1.42771,41400000.0
2006-10-30 17:55:00,1.42782,1.42802,1.42725,1.42802,50600000.0
2006-10-30 17:56:00,1.4279,1.42811,1.42774,1.42774,37500000.0
2006-10-30 17:57:00,1.42767,1.42778,1.42726,1.42743,27200000.0
2006-10-30 17:58:00,1.42764,1.42765,1.42745,1.42761,43500000.0
2006-10-30 17:59:00,1.42744,1.42781,1.42744,1.42755,36600000.0
2006-10-30 18:00:00,1.42767,1.42776,1.42746,1.42757,43400000.0
2006-10-30 18:01:00,1.42759,1.42782,1.42726,1.42745,27600000.0
2006-10-30 18:02:00,1.42753,1.42766,1.42753,1.42761,37600000.0
2006-10-30 18:03:00,1.42736,1.4276,1.42729,1.42729,30600000.0
2006-10-30 18:04:00,1.42763,1.42772,1.42742,1.42768,56300001.0
2006-10-30 18:05:00,1.42791,1.42791,1.4277,1.42778,32200000.0
2006-10-30 18:06:00,1.42766,1.42794,1.42749,1.42758,44400000.0
2006-10-30 18:07:00,1.4279,1.4279,1.42768,1.42772,27800000.0
2006-10-30 18:08:00,1.42764,1.42802,1.42764,1.42801,44500000.0
2006-10-30 18:09:00,1.42826,1.42863,1.42826,1.42845,59300001.0
2006-10-30 18:10:00,1.4283,1.42842,1.42812,1.42824,33000000.0
2006-10-30 18:11:00,1.42834,1.42836,1.42806,1.42819,55100000.0
2006-10-30 18:12:00,1.42806,1.42811,1.42793,1.42793,36300000.0
2006-10-30 18:13:00,1.42796,1.42809,1.42775,1.42792,35900000.0
2006-10-30 18:14:00,1.42743,1.42819,1.42743,1.428,33000000.0
2006-10-30 18:15:00,1.42771,1.42789,1.42769,1.42782,34400000.0
2006-10-30 18:16:00,1.42801,1.42807,1.42789,1.42789,37600000.0
2006-10-30 18:17:00,1.428,1.42813,1.42785,1.4279,66400000.0
2006-10-30 18:18:00,1.42804,1.42814,1.42781,1.42801,34400000.0
2006-10-30 18:19:00,1.42806,1.42806,1.42783,1.42793,25800000.0
2006-10-30 18:20:00,1.42824,1.42846,1.42819,1.42819,52200000.0
2006-10-30 18:21:00,1.42818,1.42819,1.428,1.42803,38200000.0
2006-10-30 18:22:00,1.42804,1.42833,1.42804,1.42811,50500000.0
2006-10-30 18:23:00,1.4281,1.4283,1.4281,1.42829,23000000.0
2006-10-30 18:24:00,1.42819,1.42819,1.42796,1.42802,45900000.0
2006-10-30 18:25:00,1.42822,1.42822,1.42778,1.42795,37600000.0
2006-10-30 18:26:00,1.42796,1.42796,1.42783,1.42783,30000000.0
2006-10-30 18:27:00,1.42774,1.428,1.42751,1.428,26600000.0
2006-10-30 18:28:00,1.42776,1.42787,1.42758,1.42758,49300000.0
2006-10-30 18:29:00,1.4276,1.42775,1.4274,1.42752,38800000.0
2006-10-30 18:30:00,1.42759,1.42769,1.4275,1.42756,26000000.0
2006-10-30 18:31:00,1.42753,1.42759,1.42738,1.42753,28200000.0
2006-10-30 18:32:00,1.42752,1.42763,1.42735,1.42763,60900001.0
2006-10-30 18:33:00,1.42773,1.42773,1.42743,1.4275,58800000.0
2006-10-30 18:34:00,1.42759,1.42793,1.42759,1.42775,31300000.0
2006-10-30 18:35:00,1.42778,1.428,1.42768,1.428,29800000.0
2006-10-30 18:36:00,1.42786,1.42801,1.42782,1.42793,42900000.0
2006-10-30 18:37:00,1.42809,1.42814,1.42792,1.42804,25800000.0
2006-10-30 18:38:00,1.42789,1.42807,1.42772,1.42796,27800000.0
2006-10-30 18:39:00,1.42752,1.42776,1.42752,1.42755,53300000.0
2006-10-30 18:40:00,1.42724,1.42724,1.42696,1.42702,25600000.0
2006-10-30 18:41:00,1.4271,1.42727,1.4271,1.42727,32000000.0
2006-10-30 18:42:00,1.42731,1.42733,1.42706,1.42721,35200000.0
2006-10-30 18:43:00,1.42712,1.42732,1.42695,1.42707,47900000.0
2006-10-30 18:44:00,1.42732,1.42744,1.42727,1.42732,35000000.0
2006-10-30 18:45:00,1.4275,1.42756,1.42727,1.42741,35000000.0
2006-10-30 18:46:00,1.42752,1.42752,1.42728,1.42735,42400000.0
2006-10-30 18:47:00,1.42759,1.42759,1.42734,1.42735,42400000.0
2006-10-30 18:48:00,1.42732,1.42753,1.42726,1.42738,38700000.0
2006-10-30 18:49:00,1.42728,1.42728,1.42691,1.42707,26000000.0
2006-10-30 18:50:00,1.42717,1.42723,1.42697,1.42714,47200000.0
2006-10-30 18:51:00,1.42718,1.42757,1.42718,1.42747,80300000.0
2006-10-30 18:52:00,1.42741,1.42775,1.42741,1.42754,56400000.0
2006-10-30 18:53:00,1.42747,1.42747,1.42716,1.42723,30400000.0
2006-10-30 18:54:00,1.4274,1.42753,1.42699,1.42753,21800000.0
2006-10-30 18:55:00,1.42746,1.42768,1.42746,1.42761,39600000.0
2006-10-30 18:56:00,1.42786,1.42806,1.42769,1.42769,54200000.0
2006-10-30 18:57:00,1.42815,1.42827,1.42815,1.42824,45600000.0
2006-10-30 18:58:00,1.42817,1.4283,1.42799,1.4283,42400000.0
2006-10-30 18:59:00,1.42841,1.42847,1.42802,1.42834,50300000.0
2006-10-30 19:00:00,1.42847,1.42847,1.42811,1.42837,30100000.0
2006-10-30 19:01:00,1.42848,1.42848,1.42807,1.42817,32800000.0
2006-10-30 19:02:00,1.42819,1.42834,1.42819,1.42828,19400000.0
2006-10-30 19:03:00,1.42817,1.4284,1.42803,1.42832,51400000.0
2006-10-30 19:04:00,1.42833,1.42846,1.42816,1.42838,41000000.0
2006-10-30 19:05:00,1.42841,1.42855,1.42828,1.42833,25800000.0
2006-10-30 19:06:00,1.42838,1.4284,1.4283,1.42836,39900001.0
2006-10-30 19:07:00,1.42826,1.42838,1.42811,1.42829,37000000.0
2006-10-30 19:08:00,1.42798,1.42823,1.42798,1.42808,86800004.0
2006-10-30 19:09:00,1.42815,1.42818,1.42808,1.42809,30400000.0
2006-10-30 19:10:00,1.42829,1.4284,1.428,1.428,73300000.0
2006-10-30 19:11:00,1.42826,1.42826,1.42807,1.42807,49600000.0
2006-10-30 19:12:00,1.42784,1.42808,1.42783,1.42797,38600000.0
2006-10-30 19:13:00,1.42792,1.42802,1.42779,1.42802,43100000.0
2006-10-30 19:14:00,1.42787,1.42828,1.42776,1.42828,46800000.0
2006-10-30 19:15:00,1.42812,1.42837,1.42799,1.42834,23000000.0
2006-10-30 19:16:00,1.42807,1.42831,1.42807,1.4282,36600000.0
2006-10-30 19:17:00,1.42816,1.42833,1.42806,1.42818,47200000.0
2006-10-30 19:18:00,1.4284,1.4284,1.42817,1.42828,42800000.0
2006-10-30 19:19:00,1.42823,1.42823,1.42769,1.42812,30200000.0
2006-10-30 19:20:00,1.4282,1.42825,1.42793,1.42816,39400000.0
2006-10-30 19:21:00,1.42801,1.42829,1.42796,1.42827,27600000.0
2006-10-30 19:22:00,1.42837,1.42845,1.42822,1.42837,43700000.0
2006-10-30 19:23:00,1.42816,1.42833,1.4279,1.42831,49200000.0
2006-10-30 19:24:00,1.42828,1.42828,1.42797,1.42811,54600000.0
2006-10-30 19:25:00,1.4283,1.4283,1.42807,1.42826,50300000.0
2006-10-30 19:26:00,1.42819,1.42859,1.42819,1.4284,19600000.0
2006-10-30 19:27:00,1.42852,1.42896,1.42844,1.42896,40900000.0
2006-10-30 19:28:00,1.42871,1.42892,1.42863,1.42872,42200000.0
2006-10-30 19:29:00,1.42862,1.42886,1.42831,1.42886,37000000.0
2006-10-30 19:30:00,1.42901,1.42901,1.42891,1.42894,56200001.0
2006-10-30 19:31:00,1.42898,1.42898,1.42884,1.42894,54400001.0
2006-10-30 19:32:00,1.4289,1.42912,1.4289,1.42894,25400000.0
2006-10-30 19:33:00,1.429,1.42912,1.42871,1.42891,42400000.0
2006-10-30 19:34:00,1.4289,1.4292,1.4289,1.42907,31800000.0
2006-10-30 19:35:00,1.42904,1.42916,1.42864,1.42916,47800000.0
2006-10-30 19:36:00,1.42895,1.42912,1.42871,1.42912,27900000.0
2006-10-30 19:37:00,1.42941,1.42959,1.42913,1.42913,39700000.0
2006-10-30 19:38:00,1.42949,1.42972,1.42944,1.42944,24400000.0
2006-10-30 19:39:00,1.42964,1.42969,1.42942,1.42969,50600000.0
2006-10-30 19:40:00,1.42963,1.42979,1.42946,1.42957,47900000.0
2006-10-30 19:41:00,1.42953,1.42965,1.42941,1.42965,55800000.0
2006-10-30 19:42:00,1.42991,1.43022,1.42975,1.43022,33100000.0
2006-10-30 19:43:00,1.43018,1.43022,1.42992,1.43022,36000000.0
2006-10-30 19:44:00,1.43015,1.43023,1.42994,1.43014,42200000.0
2006-10-30 19:45:00,1.42991,1.42995,1.42983,1.42987,41800000.0
2006-10-30 19:46:00,1.42994,1.4302,1.4297,1.4297,36600000.0
2006-10-30 19:47:00,1.43003,1.43039,1.43003,1.43031,39800000.0
2006-10-30 19:48:00,1.4304,1.4304,1.43014,1.43014,39600000.0
2006-10-30 19:49:00,1.43011,1.43033,1.43011,1.43033,24800000.0
2006-10-30 19:50:00,1.43057,1.43057,1.43018,1.43028,40500000.0
2006-10-30 19:51:00,1.4301,1.43031,1.4301,1.43022,41000000.0
2006-10-30 19:52:00,1.43066,1.43126,1.43066,1.43108,28200000.0
2006-10-30 19:53:00,1.43087,1.431,1.43046,1.43063,31800000.0
2006-10-30 19:54:00,1.43056,1.43066,1.43051,1.43062,22900000.0
2006-10-30 19:55:00,1.43056,1.4307,1.4305,1.43057,24000000.0
2006-10-30 19:56:00,1.43067,1.43084,1.43055,1.4307,31700000.0
2006-10-30 19:57:00,1.43071,1.43072,1.43048,1.43062,37000000.0
2006-10-30 19:58:00,1.43051,1.43064,1.4305,1.43054,23800000.0
2006-10-30 19:59:00,1.43085,1.43093,1.43083,1.43083,57800001.0
2006-10-30 20:00:00,1.43095,1.43125,1.4309,1.4309,50500000.0
2006-10-30 20:01:00,1.4317,1.43218,1.43149,1.432,59900000.0
2006-10-30 20:02:00,1.43217,1.43217,1.4315,1.43164,45700000.0
2006-10-30 20:03:00,1.43179,1.4318,1.43159,1.43161,21400000.0
2006-10-30 20:04:00,1.43168,1.43168,1.43129,1.43156,44400000.0
2006-10-30 20:05:00,1.43168,1.43174,1.43151,1.43153,50600001.0
2006-10-30 20:06:00,1.43161,1.43181,1.4315,1.43157,39600000.0
2006-10-30 20:07:00,1.43152,1.4319,1.43149,1.4318,30200000.0
2006-10-30 20:08:00,1.43162,1.43162,1.43112,1.43144,31700000.0
2006-10-30 20:09:00,1.43173,1.43178,1.43169,1.43176,35600000.0
2006-10-30 20:10:00,1.43143,1.43186,1.43143,1.43168,41200000.0
2006-10-30 20:11:00,1.43179,1.43183,1.43169,1.43178,28000000.0
2006-10-30 20:12:00,1.43198,1.43215,1.43172,1.43199,27600000.0
2006-10-30 20:13:00,1.43209,1.43209,1.43189,1.43204,27700000.0
2006-10-30 20:14:00,1.43196,1.43196,1.4314,1.43193,45300000.0
2006-10-30 20:15:00,1.43204,1.43217,1.43187,1.43217,46400001.0
2006-10-30 20:16:00,1.4321,1.43219,1.43177,1.43177,45600000.0
2006-10-30 20:17:00,1.43183,1.43206,1.43148,1.43185,51300000.0
2006-10-30 20:18:00,1.43197,1.43215,1.43182,1.4319,36600000.0
2006-10-30 20:19:00,1.43209,1.43209,1.43194,1.43206,38600000.0
2006-10-30 20:20:00,1.43208,1.43208,1.43185,1.43204,24200000.0
2006-10-30 20:21:00,1.43174,1.43186,1.43159,1.43159,47200000.0
2006-10-30 20:22:00,1.4316,1.4317,1.43136,1.4315,32800000.0
2006-10-30 20:23:00,1.43159,1.43175,1.43137,1.43163,47000000.0
2006-10-30 20:24:00,1.43187,1.43203,1.43176,1.43194,23400000.0
2006-10-30 20:25:00,1.43228,1.43228,1.43198,1.43205,49400000.0
2006-10-30 20:26:00,1.43221,1.43221,1.43179,1.4321,36600000.0
2006-10-30 20:27:00,1.43229,1.43229,1.43183,1.43203,52800000.0
2006-10-30 20:28:00,1.43197,1.43227,1.43197,1.43227,25400000.0
2006-10-30 20:29:00,1.43234,1.43246,1.43193,1.43233,39600000.0
2006-10-30 20:30:00,1.43236,1.43239,1.43216,1.43239,35200000.0
2006-10-30 20:31:00,1.4323,1.43232,1.43191,1.43225,39400000.0
2006-10-30 20:32:00,1.432,1.43233,1.43184,1.43227,33200000.0
2006-10-30 20:33:00,1.43226,1.43226,1.43179,1.43183,30400000.0
2006-10-30 20:34:00,1.43174,1.43209,1.43174,1.43193,42200000.0
2006-10-30 20:35:00,1.43187,1.432,1.43178,1.43188,30400000.0
2006-10-30 20:36:00,1.43192,1.43206,1.43178,1.43184,48200000.0
2006-10-30 20:37:00,1.43186,1.4319,1.4316,1.4319,38600000.0
2006-10-30 20:38:00,1.43201,1.43204,1.43181,1.43191,30600000.0
2006-10-30 20:39:00,1.43173,1.43192,1.43153,1.43156,66400001.0
2006-10-30 20:40:00,1.43153,1.43176,1.43153,1.43161,44500000.0
2006-10-30 20:41:00,1.43163,1.43169,1.43135,1.43155,35200000.0
2006-10-30 20:42:00,1.43147,1.4315,1.43113,1.43131,45100000.0
2006-10-30 20:43:00,1.43138,1.4317,1.43127,1.43127,30400000.0
2006-10-30 20:44:00,1.43156,1.43156,1.43117,1.43138,37000000.0
2006-10-30 20:45:00,1.43123,1.43143,1.43118,1.43118,39800000.0
2006-10-30 20:46:00,1.43137,1.43176,1.43121,1.43176,52700000.0
2006-10-30 20:47:00,1.43179,1.43185,1.43146,1.43169,47200000.0
2006-10-30 20:48:00,1.43171,1.43195,1.43171,1.43175,35300000.0
2006-10-30 20:49:00,1.43173,1.4318,1.4317,1.43177,33600000.0
2006-10-30 20:50:00,1.43172,1.43179,1.43167,1.43179,30400000.0
2006-10-30 20:51:00,1.43156,1.43187,1.43156,1.4317,22200000.0
2006-10-30 20:52:00,1.43166,1.43186,1.43161,1.43176,18600000.0
2006-10-30 20:53:00,1.43156,1.43179,1.43156,1.43179,40200000.0
2006-10-30 20:54:00,1.4315,1.43204,1.4315,1.43204,47900000.0
2006-10-30 20:55:00,1.4322,1.43244,1.43214,1.43234,35200000.0
2006-10-30 20:56:00,1.43211,1.4322,1.43201,1.43213,33600001.0
2006-10-30 20:57:00,1.43207,1.43207,1.43178,1.43178,24200000.0
2006-10-30 20:58:00,1.43202,1.43211,1.43194,1.43206,36500000.0
2006-10-30 20:59:00,1.43204,1.43221,1.43204,1.43217,66300000.0
2006-10-30 21:00:00,1.43204,1.43221,1.43181,1.43211,26000000.0
2006-10-30 21:01:00,1.43222,1.43239,1.43179,1.43179,25800000.0
2006-10-30 21:02:00,1.43219,1.43247,1.43187,1.43247,36000000.0
2006-10-30 21:03:00,1.4325,1.4325,1.43233,1.43233,23000000.0
2006-10-30 21:04:00,1.43252,1.43254,1.43236,1.43254,28200000.0
2006-10-30 21:05:00,1.43227,1.43278,1.43227,1.43254,38400000.0
2006-10-30 21:06:00,1.43263,1.43272,1.43258,1.43266,38800001.0
2006-10-30 21:07:00,1.43258,1.4327,1.43248,1.4327,33000000.0
2006-10-30 21:08:00,1.43261,1.43274,1.43259,1.43268,38200000.0
2006-10-30 21:09:00,1.43275,1.43275,1.43237,1.43256,52000001.0
2006-10-30 21:10:00,1.43265,1.43267,1.43242,1.43252,31400000.0
2006-10-30 21:11:00,1.43267,1.43304,1.43254,1.43284,34000000.0
2006-10-30 21:12:00,1.43305,1.43324,1.43296,1.43305,48500000.0
2006-10-30 21:13:00,1.43295,1.43308,1.43281,1.43281,39200000.0
2006-10-30 21:14:00,1.43261,1.43294,1.43261,1.43278,32900000.0
2006-10-30 21:15:00,1.433,1.43321,1.433,1.43311,37600000.0
2006-10-30 21:16:00,1.43281,1.43318,1.43281,1.43307,33200000.0
2006-10-30 21:17:00,1.43295,1.43299,1.43263,1.43263,36700000.0
2006-10-30 21:18:00,1.43311,1.43311,1.43235,1.43283,36100000.0
2006-10-30 21:19:00,1.43297,1.43298,1.43259,1.43259,34600000.0
2006-10-30 21:20:00,1.43255,1.43274,1.43246,1.43253,46000000.0
2006-10-30 21:21:00,1.4325,1.43269,1.43246,1.43262,32800000.0
2006-10-30 21:22:00,1.43214,1.43272,1.43214,1.43272,36500000.0
2006-10-30 21:23:00,1.43271,1.43271,1.4322,1.4322,31400000.0
2006-10-30 21:24:00,1.43256,1.4329,1.43241,1.43264,38400000.0
2006-10-30 21:25:00,1.43271,1.43282,1.43238,1.43238,35600000.0
2006-10-30 21:26:00,1.43268,1.4328,1.43258,1.43258,35200000.0
2006-10-30 21:27:00,1.4327,1.43295,1.4327,1.43286,28000000.0
2006-10-30 21:28:00,1.43281,1.4329,1.43271,1.43281,25800000.0
2006-10-30 21:29:00,1.43287,1.43298,1.43275,1.43291,27200000.0
2006-10-30 21:30:00,1.43301,1.43301,1.43276,1.43283,32800000.0
2006-10-30 21:31:00,1.43291,1.43296,1.43276,1.43291,38000000.0
2006-10-30 21:32:00,1.4329,1.43292,1.43275,1.43279,29900000.0
2006-10-30 21:33:00,1.43272,1.43275,1.43232,1.4324,37400000.0
2006-10-30 21:34:00,1.43248,1.43258,1.43246,1.43258,32400000.0
2006-10-30 21:35:00,1.43254,1.4327,1.43228,1.43261,19200000.0
2006-10-30 21:36:00,1.43266,1.43266,1.43229,1.43261,27800000.0
2006-10-30 21:37:00,1.43271,1.43271,1.43251,1.43265,32800000.0
2006-10-30 21:38:00,1.43266,1.43266,1.4324,1.43245,42100000.0
2006-10-30 21:39:00,1.43236,1.43269,1.43236,1.43269,47200000.0
2006-10-30 21:40:00,1.43261,1.43281,1.43261,1.43276,30200000.0
2006-10-30 21:41:00,1.43273,1.43289,1.43264,1.43276,46700001.0
2006-10-30 21:42:00,1.43278,1.43283,1.43243,1.43243,28200000.0
2006-10-30 21:43:00,1.43268,1.43272,1.43251,1.43272,38800000.0
2006-10-30 21:44:00,1.43274,1.43298,1.43267,1.43286,19400000.0
2006-10-30 21:45:00,1.43291,1.43295,1.43283,1.43295,28200000.0
2006-10-30 21:46:00,1.43302,1.43309,1.43276,1.43291,49300000.0
2006-10-30 21:47:00,1.43284,1.43311,1.43284,1.43293,34000000.0
2006-10-30 21:48:00,1.43317,1.43342,1.433,1.433,41800000.0
2006-10-30 21:49:00,1.43298,1.43308,1.43292,1.43303,30600000.0
2006-10-30 21:50:00,1.43316,1.43324,1.433,1.43302,30600000.0
2006-10-30 21:51:00,1.43285,1.4331,1.43285,1.43299,35000000.0
2006-10-30 21:52:00,1.43304,1.4333,1.43289,1.43305,71500000.0
2006-10-30 21:53:00,1.43297,1.43303,1.43277,1.43277,25400000.0
2006-10-30 21:54:00,1.43288,1.43339,1.43288,1.43322,44800000.0
2006-10-30 21:55:00,1.43327,1.43335,1.43315,1.43327,49900000.0
2006-10-30 21:56:00,1.43322,1.43329,1.43305,1.43311,49200000.0
2006-10-30 21:57:00,1.43323,1.43352,1.43296,1.43316,32800000.0
2006-10-30 21:58:00,1.4332,1.43344,1.43319,1.43319,43600000.0
2006-10-30 21:59:00,1.43335,1.4335,1.43311,1.43323,39600000.0
2006-10-30 22:00:00,1.43329,1.43338,1.43321,1.43338,49800000.0
2006-10-30 22:01:00,1.43325,1.43339,1.43315,1.43321,30600000.0
2006-10-30 22:02:00,1.43318,1.43328,1.43297,1.43297,45900000.0
2006-10-30 22:03:00,1.43313,1.43333,1.43291,1.43333,25600000.0
2006-10-30 22:04:00,1.43323,1.43323,1.43289,1.43306,39400001.0
2006-10-30 22:05:00,1.43319,1.43319,1.43294,1.43315,47900000.0
2006-10-30 22:06:00,1.43323,1.43323,1.43285,1.43312,32400000.0
2006-10-30 22:07:00,1.433,1.43329,1.433,1.43308,35300000.0
2006-10-30 22:08:00,1.43279,1.43317,1.43279,1.43317,34200000.0
2006-10-30 22:09:00,1.43292,1.433,1.43263,1.43284,40000000.0
2006-10-30 22:10:00,1.43294,1.43307,1.43286,1.43304,30800000.0
2006-10-30 22:11:00,1.43295,1.43295,1.43256,1.43256,32200000.0
2006-10-30 22:12:00,1.4328,1.4328,1.43258,1.43258,48400000.0
2006-10-30 22:13:00,1.43288,1.43296,1.43282,1.43296,28400000.0
2006-10-30 22:14:00,1.43284,1.43314,1.43284,1.43284,27400000.0
2006-10-30 22:15:00,1.43293,1.43307,1.4328,1.43293,50600001.0
2006-10-30 22:16:00,1.43275,1.43292,1.43268,1.43273,31400000.0
2006-10-30 22:17:00,1.43298,1.43298,1.43271,1.43279,37000000.0
2006-10-30 22:18:00,1.43302,1.43311,1.43295,1.43304,49200001.0
2006-10-30 22:19:00,1.43286,1.43299,1.43284,1.43284,34100000.0
2006-10-30 22:20:00,1.43295,1.43304,1.43277,1.43293,59800000.0
2006-10-30 22:21:00,1.4328,1.43304,1.4326,1.43287,32300000.0
2006-10-30 22:22:00,1.43279,1.43281,1.4326,1.43276,60000001.0
2006-10-30 22:23:00,1.43289,1.43298,1.43287,1.43288,24600000.0
2006-10-30 22:24:00,1.43305,1.43305,1.43276,1.43292,31400000.0
2006-10-30 22:25:00,1.4328,1.4329,1.4327,1.43285,56600001.0
2006-10-30 22:26:00,1.43262,1.4329,1.43262,1.4329,35600000.0
2006-10-30 22:27:00,1.4327,1.43287,1.43243,1.43266,40500000.0
2006-10-30 22:28:00,1.43259,1.43285,1.43258,1.43277,39100000.0
2006-10-30 22:29:00,1.43283,1.4329,1.43265,1.4328,28800000.0
2006-10-30 22:30:00,1.43282,1.43287,1.43267,1.43275,32600000.0
2006-10-30 22:31:00,1.43268,1.4328,1.4321,1.43272,38000000.0
2006-10-30 22:32:00,1.43266,1.43283,1.4326,1.43283,56400000.0
2006-10-30 22:33:00,1.43281,1.43295,1.43274,1.43281,54400000.0
2006-10-30 22:34:00,1.43271,1.43287,1.43252,1.43264,57600000.0
2006-10-30 22:35:00,1.43269,1.43269,1.43232,1.43237,48400000.0
2006-10-30 22:36:00,1.43259,1.43277,1.43211,1.43211,43300000.0
2006-10-30 22:37:00,1.43274,1.4328,1.43243,1.43263,43800000.0
2006-10-30 22:38:00,1.43256,1.43271,1.43237,1.43248,38800000.0
2006-10-30 22:39:00,1.43234,1.43239,1.43215,1.43224,36200000.0
2006-10-30 22:40:00,1.43229,1.43246,1.43206,1.43206,31400000.0
2006-10-30 22:41:00,1.43263,1.43277,1.43249,1.4326,35000000.0
2006-10-30 22:42:00,1.43268,1.43268,1.43243,1.43257,40600001.0
2006-10-30 22:43:00,1.43263,1.43275,1.43255,1.43273,38400001.0
2006-10-30 22:44:00,1.43257,1.43265,1.43247,1.4326,42200000.0
2006-10-30 22:45:00,1.43253,1.43253,1.4324,1.43253,30600000.0
2006-10-30 22:46:00,1.43254,1.43254,1.43224,1.43224,28200000.0
2006-10-30 22:47:00,1.43228,1.4323,1.43204,1.43212,42000000.0
2006-10-30 22:48:00,1.43191,1.43226,1.43191,1.43226,40900000.0
2006-10-30 22:49:00,1.43218,1.43243,1.43196,1.43232,36500000.0
2006-10-30 22:50:00,1.43239,1.43255,1.43236,1.43236,35100000.0
2006-10-30 22:51:00,1.43246,1.4326,1.43239,1.4326,34600000.0
2006-10-30 22:52:00,1.43256,1.43256,1.4323,1.4324,31400000.0
2006-10-30 22:53:00,1.43245,1.43274,1.43218,1.43274,40400000.0
2006-10-30 22:54:00,1.43255,1.4327,1.43247,1.43247,25000000.0
2006-10-30 22:55:00,1.4327,1.4328,1.43257,1.43257,37200000.0
2006-10-30 22:56:00,1.43273,1.43287,1.43266,1.43287,36500000.0
2006-10-30 22:57:00,1.43285,1.43285,1.43252,1.43252,35400000.0
2006-10-30 22:58:00,1.43274,1.43277,1.43265,1.43265,35400000.0
2006-10-30 22:59:00,1.43285,1.43285,1.43259,1.43284,48800000.0
2006-10-30 23:00:00,1.43331,1.4335,1.43325,1.43325,36600000.0
2006-10-30 23:01:00,1.43337,1.4335,1.43318,1.4335,28800000.0
2006-10-30 23:02:00,1.4334,1.4334,1.43309,1.43316,22400000.0
2006-10-30 23:03:00,1.4331,1.4331,1.43277,1.43277,37600000.0
2006-10-30 23:04:00,1.43288,1.43312,1.43288,1.43311,45500001.0
2006-10-30 23:05:00,1.43301,1.43327,1.43299,1.43326,62100001.0
2006-10-30 23:06:00,1.43334,1.43335,1.43291,1.4333,40700000.0
2006-10-30 23:07:00,1.43307,1.43355,1.43307,1.43349,21000000.0
2006-10-30 23:08:00,1.43355,1.43363,1.43337,1.43345,40000000.0
2006-10-30 23:09:00,1.43349,1.4336,1.43337,1.43346,52000000.0
2006-10-30 23:10:00,1.43342,1.43354,1.43316,1.43333,53200000.0
2006-10-30 23:11:00,1.43324,1.43326,1.43303,1.43323,73000000.0
2006-10-30 23:12:00,1.43324,1.43327,1.43309,1.43322,38700000.0
2006-10-30 23:13:00,1.43243,1.43311,1.43243,1.43296,39500000.0
2006-10-30 23:14:00,1.43309,1.43311,1.43288,1.43295,38600000.0
2006-10-30 23:15:00,1.43305,1.43308,1.43244,1.43299,57400000.0
2006-10-30 23:16:00,1.43301,1.43323,1.433,1.43309,32400000.0
2006-10-30 23:17:00,1.43314,1.43324,1.43307,1.4331,34900000.0
2006-10-30 23:18:00,1.4333,1.4333,1.43287,1.43309,45200000.0
2006-10-30 23:19:00,1.43305,1.43335,1.43305,1.43323,42000000.0
2006-10-30 23:20:00,1.43333,1.43333,1.43275,1.4331,42400000.0
2006-10-30 23:21:00,1.4331,1.43338,1.43309,1.43309,66000002.0
2006-10-30 23:22:00,1.43305,1.43316,1.43278,1.43302,49000000.0
2006-10-30 23:23:00,1.43285,1.43303,1.43285,1.43297,18200000.0
2006-10-30 23:24:00,1.43274,1.43294,1.43262,1.43262,31600000.0
2006-10-30 23:25:00,1.43278,1.43287,1.4327,1.4327,25400000.0
2006-10-30 23:26:00,1.43283,1.43288,1.43265,1.43286,28000000.0
2006-10-30 23:27:00,1.4327,1.43296,1.4327,1.43285,27600000.0
2006-10-30 23:28:00,1.43269,1.43288,1.43247,1.43247,44800000.0
2006-10-30 23:29:00,1.43272,1.43293,1.43241,1.43274,52300000.0
2006-10-30 23:30:00,1.43277,1.43309,1.43277,1.43287,90800002.0
2006-10-30 23:31:00,1.43298,1.43303,1.43259,1.43303,40800000.0
2006-10-30 23:32:00,1.43282,1.43305,1.43278,1.43285,42600000.0
2006-10-30 23:33:00,1.43263,1.43281,1.43263,1.43275,37500000.0
2006-10-30 23:34:00,1.43271,1.43274,1.43246,1.43249,49600000.0
2006-10-30 23:35:00,1.43271,1.43276,1.43256,1.43265,17800000.0
2006-10-30 23:36:00,1.43257,1.43263,1.43253,1.43253,34400000.0
2006-10-30 23:37:00,1.4326,1.4326,1.43248,1.4325,30500000.0
2006-10-30 23:38:00,1.43244,1.43244,1.43219,1.43233,36000000.0
2006-10-30 23:39:00,1.43215,1.43232,1.43209,1.43222,47900000.0
2006-10-30 23:40:00,1.4325,1.4325,1.43216,1.43216,35600000.0
2006-10-30 23:41:00,1.43243,1.43243,1.43185,1.43185,67400000.0
2006-10-30 23:42:00,1.43226,1.43226,1.43197,1.4321,37300000.0
2006-10-30 23:43:00,1.43206,1.43206,1.43155,1.43204,31300000.0
2006-10-30 23:44:00,1.43217,1.43217,1.4317,1.43173,34300000.0
2006-10-30 23:45:00,1.43159,1.43197,1.43144,1.4317,40200000.0
2006-10-30 23:46:00,1.43183,1.43187,1.43173,1.43182,49400000.0
2006-10-30 23:47:00,1.43185,1.43185,1.43143,1.43151,52000000.0
2006-10-30 23:48:00,1.43163,1.43169,1.43145,1.43165,32600000.0
2006-10-30 23:49:00,1.43174,1.43182,1.43143,1.43143,53800000.0
2006-10-30 23:50:00,1.43136,1.43156,1.43121,1.43155,31900000.0
2006-10-30 23:51:00,1.43178,1.43185,1.43159,1.43172,54500000.0
2006-10-30 23:52:00,1.43173,1.43181,1.43143,1.43173,46800001.0
2006-10-30 23:53:00,1.43195,1.43195,1.43171,1.43194,32600000.0
2006-10-30 23:54:00,1.43197,1.43208,1.43132,1.43132,24000000.0
2006-10-30 23:55:00,1.43166,1.43187,1.43163,1.43187,45200000.0
2006-10-30 23:56:00,1.43189,1.43189,1.43148,1.4317,36000000.0
2006-10-30 23:57:00,1.43179,1.43198,1.43177,1.43198,31800000.0
2006-10-30 23:58:00,1.43185,1.43205,1.43162,1.4318,50700000.0
2006-10-30 23:59:00,1.43189,1.43199,1.43169,1.43174,51400000.0
2006-10-31 00:00:00,1.43155,1.43168,1.43131,1.4314,49600000.0
2006-10-31 00:01:00,1.43143,1.4317,1.43123,1.4316,42600000.0
2006-10-31 00:02:00,1.4317,1.4317,1.43123,1.43162,46000000.0
2006-10-31 00:03:00,1.43145,1.43151,1.43132,1.43143,37200000.0
2006-10-31 00:04:00,1.43125,1.43155,1.43125,1.43155,25200000.0
2006-10-31 00:05:00,1.43176,1.43188,1.43162,1.43162,36200000.0
2006-10-31 00:06:00,1.43157,1.43183,1.43157,1.43183,37400000.0
2006-10-31 00:07:00,1.43174,1.43189,1.43168,1.43181,23400000.0
2006-10-31 00:08:00,1.43188,1.4319,1.43165,1.43182,62400000.0
2006-10-31 00:09:00,1.43164,1.43182,1.43149,1.43164,103100001.0
2006-10-31 00:10:00,1.43178,1.43193,1.43168,1.43193,35400000.0
2006-10-31 00:11:00,1.43184,1.43188,1.43164,1.43181,32800000.0
2006-10-31 00:12:00,1.43167,1.43167,1.4312,1.4312,26600000.0
2006-10-31 00:13:00,1.4313,1.43138,1.43092,1.43133,32500000.0
2006-10-31 00:14:00,1.43145,1.43157,1.43127,1.43153,41800000.0
2006-10-31 00:15:00,1.43138,1.43154,1.43138,1.4314,44200001.0
2006-10-31 00:16:00,1.43148,1.43153,1.4313,1.4313,37800000.0
2006-10-31 00:17:00,1.43134,1.43171,1.43134,1.43171,38000001.0
2006-10-31 00:18:00,1.43174,1.43179,1.43154,1.43154,34200000.0
2006-10-31 00:19:00,1.43167,1.43174,1.43159,1.43174,30200000.0
2006-10-31 00:20:00,1.43188,1.43214,1.43177,1.43177,30400000.0
2006-10-31 00:21:00,1.43202,1.43202,1.43179,1.43181,79700000.0
2006-10-31 00:22:00,1.43162,1.43179,1.43159,1.43173,43300000.0
2006-10-31 00:23:00,1.43164,1.43166,1.43109,1.4315,48400000.0
2006-10-31 00:24:00,1.43165,1.43197,1.43163,1.43197,51800000.0
2006-10-31 00:25:00,1.43169,1.43207,1.43169,1.43195,60000000.0
2006-10-31 00:26:00,1.4318,1.43181,1.43153,1.43181,36300000.0
2006-10-31 00:27:00,1.43191,1.43191,1.43178,1.43183,47800000.0
2006-10-31 00:28:00,1.43185,1.43185,1.43143,1.43152,41200000.0
2006-10-31 00:29:00,1.43151,1.43167,1.43144,1.43151,37200000.0
2006-10-31 00:30:00,1.43136,1.4318,1.43129,1.43129,42600000.0
2006-10-31 00:31:00,1.43135,1.43142,1.4313,1.4313,25800000.0
2006-10-31 00:32:00,1.43118,1.43145,1.43118,1.4312,29400000.0
2006-10-31 00:33:00,1.43145,1.43145,1.4312,1.43144,21000000.0
2006-10-31 00:34:00,1.43135,1.4315,1.43122,1.43122,30800000.0
2006-10-31 00:35:00,1.43159,1.43159,1.4314,1.43152,24800000.0
2006-10-31 00:36:00,1.43146,1.43149,1.43136,1.43147,41600001.0
2006-10-31 00:37:00,1.43142,1.43142,1.43117,1.43117,23400000.0
2006-10-31 00:38:00,1.43144,1.43154,1.43134,1.43139,28600000.0
2006-10-31 00:39:00,1.43138,1.43151,1.43118,1.4313,57200000.0
2006-10-31 00:40:00,1.43126,1.43126,1.43109,1.43124,61200001.0
2006-10-31 00:41:00,1.43126,1.43133,1.43104,1.43126,38400000.0
2006-10-31 00:42:00,1.43119,1.43134,1.43118,1.43126,33500000.0
2006-10-31 00:43:00,1.43102,1.43125,1.4308,1.43112,28000000.0
2006-10-31 00:44:00,1.43101,1.43101,1.43086,1.431,48800001.0
2006-10-31 00:45:00,1.43103,1.43104,1.43084,1.43091,38400000.0
2006-10-31 00:46:00,1.43098,1.43106,1.43088,1.43106,36900000.0
2006-10-31 00:47:00,1.43099,1.43113,1.43095,1.43107,42700000.0
2006-10-31 00:48:00,1.43089,1.43124,1.43089,1.43097,21000000.0
2006-10-31 00:49:00,1.43103,1.43115,1.43085,1.43108,50500000.0
2006-10-31 00:50:00,1.43104,1.43131,1.43094,1.43131,22200000.0
2006-10-31 00:51:00,1.43123,1.43133,1.43108,1.43121,55700000.0
2006-10-31 00:52:00,1.43086,1.4311,1.43078,1.4311,32800000.0
2006-10-31 00:53:00,1.43102,1.43165,1.43102,1.43165,32800000.0
2006-10-31 00:54:00,1.43124,1.4317,1.43124,1.4317,28000000.0
2006-10-31 00:55:00,1.4318,1.4318,1.43143,1.4318,38500000.0
2006-10-31 00:56:00,1.43179,1.43191,1.43165,1.43165,49600001.0
2006-10-31 00:57:00,1.43163,1.43166,1.43143,1.43143,33000000.0
2006-10-31 00:58:00,1.43145,1.4315,1.43118,1.43118,30100000.0
2006-10-31 00:59:00,1.43146,1.43146,1.43132,1.43132,35100000.0
2006-10-31 01:00:00,1.4312,1.4312,1.43087,1.43094,30400000.0
2006-10-31 01:01:00,1.43094,1.43117,1.43088,1.43102,39200001.0
2006-10-31 01:02:00,1.43112,1.43132,1.43091,1.43091,64100001.0
2006-10-31 01:03:00,1.43119,1.4312,1.4309,1.43109,31400000.0
2006-10-31 01:04:00,1.43109,1.43114,1.431,1.431,33600000.0
2006-10-31 01:05:00,1.43104,1.43118,1.43096,1.43107,31800000.0
2006-10-31 01:06:00,1.43118,1.43118,1.43093,1.43115,69300000.0
2006-10-31 01:07:00,1.43115,1.4312,1.43093,1.43105,47000000.0
2006-10-31 01:08:00,1.43101,1.43101,1.43058,1.43058,26800000.0
2006-10-31 01:09:00,1.43094,1.43101,1.4307,1.43101,26800000.0
2006-10-31 01:10:00,1.43102,1.43119,1.43079,1.43105,32800000.0
2006-10-31 01:11:00,1.43097,1.43102,1.43096,1.43096,36600000.0
2006-10-31 01:12:00,1.43093,1.43106,1.43064,1.43088,34900000.0
2006-10-31 01:13:00,1.4311,1.43127,1.43086,1.43127,40000000.0
2006-10-31 01:14:00,1.43117,1.43127,1.43086,1.43095,30800000.0
2006-10-31 01:15:00,1.43092,1.43108,1.43058,1.43108,19200000.0
2006-10-31 01:16:00,1.43111,1.43133,1.43103,1.43118,34400000.0
2006-10-31 01:17:00,1.43125,1.43134,1.43112,1.43129,35700000.0
2006-10-31 01:18:00,1.4312,1.43129,1.43092,1.43129,38500000.0
2006-10-31 01:19:00,1.43115,1.43123,1.43104,1.4311,36800000.0
2006-10-31 01:20:00,1.43112,1.43118,1.43051,1.43118,37600000.0
2006-10-31 01:21:00,1.43098,1.43133,1.43098,1.4312,42700000.0
2006-10-31 01:22:00,1.43136,1.43148,1.43119,1.43142,47000001.0
2006-10-31 01:23:00,1.43134,1.43137,1.43108,1.43108,63200001.0
2006-10-31 01:24:00,1.43144,1.43148,1.43129,1.43141,36000000.0
2006-10-31 01:25:00,1.43142,1.43152,1.4311,1.4314,60900000.0
2006-10-31 01:26:00,1.43135,1.43162,1.43135,1.43152,49000001.0
2006-10-31 01:27:00,1.43156,1.43156,1.43127,1.43146,27100000.0
2006-10-31 01:28:00,1.43161,1.43174,1.43137,1.43163,42000000.0
2006-10-31 01:29:00,1.4317,1.43171,1.43158,1.43158,24600000.0
2006-10-31 01:30:00,1.43165,1.43165,1.43118,1.43148,74800002.0
2006-10-31 01:31:00,1.43137,1.43154,1.43133,1.43154,35200000.0
2006-10-31 01:32:00,1.43148,1.43165,1.4313,1.4315,33400000.0
2006-10-31 01:33:00,1.43164,1.43167,1.43146,1.4316,42100000.0
2006-10-31 01:34:00,1.43152,1.43162,1.4311,1.43142,56400000.0
2006-10-31 01:35:00,1.43142,1.43146,1.43112,1.43112,41000000.0
2006-10-31 01:36:00,1.43136,1.43158,1.43136,1.43145,34400000.0
2006-10-31 01:37:00,1.43149,1.43153,1.43108,1.43146,31400000.0
2006-10-31 01:38:00,1.43138,1.4315,1.43125,1.43146,32500000.0
2006-10-31 01:39:00,1.43122,1.43137,1.43091,1.43129,64700000.0
2006-10-31 01:40:00,1.4314,1.4314,1.4314,1.4314,67300001.0
2006-10-31 01:41:00,1.43136,1.43154,1.43126,1.4314,67300001.0
2006-10-31 01:42:00,1.43147,1.43153,1.43123,1.43142,51800000.0
2006-10-31 01:43:00,1.43137,1.43137,1.43079,1.43123,23000000.0
2006-10-31 01:44:00,1.4312,1.4312,1.43086,1.4312,37400000.0
2006-10-31 01:45:00,1.43123,1.43145,1.43118,1.43133,42900000.0
2006-10-31 01:46:00,1.43127,1.43135,1.43098,1.43109,28000000.0
2006-10-31 01:47:00,1.43106,1.43108,1.43077,1.43081,32200000.0
2006-10-31 01:48:00,1.43099,1.43109,1.43064,1.43064,47200000.0
2006-10-31 01:49:00,1.43111,1.43124,1.43061,1.43106,45800000.0
2006-10-31 01:50:00,1.43104,1.43115,1.43069,1.43108,44800000.0
2006-10-31 01:51:00,1.43097,1.43102,1.43089,1.43089,34200000.0
2006-10-31 01:52:00,1.43104,1.43104,1.43072,1.43072,44400000.0
2006-10-31 01:53:00,1.43089,1.43095,1.43076,1.43085,41000000.0
2006-10-31 01:54:00,1.43084,1.43089,1.43079,1.43079,30400000.0
2006-10-31 01:55:00,1.43082,1.43094,1.43064,1.43064,31600000.0
2006-10-31 01:56:00,1.43078,1.43111,1.43071,1.43083,36800000.0
2006-10-31 01:57:00,1.43087,1.43105,1.43083,1.43096,26400000.0
2006-10-31 01:58:00,1.43085,1.43103,1.43064,1.4307,47800001.0
2006-10-31 01:59:00,1.43097,1.43103,1.43088,1.43094,51500000.0
2006-10-31 02:00:00,1.4308,1.43104,1.43076,1.43076,43900000.0
2006-10-31 02:01:00,1.43065,1.43065,1.4305,1.43056,59500000.0
2006-10-31 02:02:00,1.43047,1.43093,1.43047,1.43079,119100001.0
2006-10-31 02:03:00,1.43095,1.43109,1.43094,1.43108,91000000.0
2006-10-31 02:04:00,1.431,1.43103,1.43086,1.431,57300000.0
2006-10-31 02:05:00,1.43098,1.43106,1.43097,1.43102,69400000.0
2006-10-31 02:06:00,1.43118,1.43128,1.4309,1.43128,92000000.0
2006-10-31 02:07:00,1.43125,1.43125,1.43074,1.43096,187600001.0
2006-10-31 02:08:00,1.43091,1.43105,1.43091,1.43099,38400000.0
2006-10-31 02:09:00,1.43091,1.4311,1.43064,1.4309,192300000.0
2006-10-31 02:10:00,1.43073,1.43112,1.43066,1.43076,154300002.0
2006-10-31 02:11:00,1.43066,1.43072,1.43065,1.43065,58400001.0
2006-10-31 02:12:00,1.43062,1.4307,1.4306,1.4307,72800001.0
2006-10-31 02:13:00,1.43061,1.43065,1.43055,1.43055,30200000.0
2006-10-31 02:14:00,1.43054,1.43064,1.43033,1.43059,145100000.0
2006-10-31 02:15:00,1.43043,1.43054,1.4303,1.43043,229000001.0
2006-10-31 02:16:00,1.43068,1.43074,1.43047,1.43074,53500000.0
2006-10-31 02:17:00,1.43046,1.43071,1.43015,1.4304,206500000.0
2006-10-31 02:18:00,1.43043,1.43059,1.4299,1.4304,32800000.0
2006-10-31 02:19:00,1.43068,1.43089,1.43051,1.43051,34800000.0
2006-10-31 02:20:00,1.4306,1.43083,1.43058,1.43071,72300001.0
2006-10-31 02:21:00,1.43045,1.43078,1.43037,1.43078,59300001.0
2006-10-31 02:22:00,1.43042,1.43051,1.43042,1.43046,34800001.0
2006-10-31 02:23:00,1.43068,1.43078,1.43053,1.43053,37800000.0
2006-10-31 02:24:00,1.43047,1.43065,1.4304,1.43063,25800000.0
2006-10-31 02:25:00,1.43057,1.43075,1.43047,1.43055,117000001.0
2006-10-31 02:26:00,1.43034,1.43074,1.43034,1.43059,80700000.0
2006-10-31 02:27:00,1.43041,1.43048,1.4303,1.43038,39000000.0
2006-10-31 02:28:00,1.43028,1.4304,1.43024,1.43024,25400000.0
2006-10-31 02:29:00,1.43039,1.43039,1.42989,1.43014,50500000.0
2006-10-31 02:30:00,1.43023,1.43023,1.43003,1.4301,39600000.0
2006-10-31 02:31:00,1.42989,1.42995,1.42976,1.42976,75000001.0
2006-10-31 02:32:00,1.43011,1.43046,1.43003,1.43033,50500000.0
2006-10-31 02:33:00,1.43001,1.43001,1.42985,1.42992,204500000.0
2006-10-31 02:34:00,1.43022,1.43027,1.43004,1.43022,37400000.0
2006-10-31 02:35:00,1.43031,1.43065,1.43008,1.43009,72200000.0
2006-10-31 02:36:00,1.43028,1.43038,1.4302,1.43028,33000000.0
2006-10-31 02:37:00,1.42988,1.43007,1.42975,1.4298,97200001.0
2006-10-31 02:38:00,1.42984,1.42991,1.42969,1.42971,48400000.0
2006-10-31 02:39:00,1.42976,1.4298,1.42969,1.42978,40000000.0
2006-10-31 02:40:00,1.42999,1.4301,1.42996,1.43001,50100000.0
2006-10-31 02:41:00,1.43001,1.43013,1.4298,1.4298,50400000.0
2006-10-31 02:42:00,1.42995,1.4301,1.42995,1.43008,40000000.0
2006-10-31 02:43:00,1.42999,1.42999,1.42966,1.42983,27900000.0
2006-10-31 02:44:00,1.42989,1.42995,1.4297,1.4299,32500000.0
2006-10-31 02:45:00,1.42904,1.42927,1.42886,1.42912,28400000.0
2006-10-31 02:46:00,1.42906,1.42925,1.42891,1.42901,164300001.0
2006-10-31 02:47:00,1.42958,1.42984,1.4292,1.42968,203500000.0
2006-10-31 02:48:00,1.42974,1.42976,1.42946,1.42974,121900001.0
2006-10-31 02:49:00,1.42958,1.42979,1.42927,1.42936,51800000.0
2006-10-31 02:50:00,1.42973,1.42994,1.4295,1.42989,108500000.0
2006-10-31 02:51:00,1.42938,1.42943,1.42913,1.42931,59700000.0
2006-10-31 02:52:00,1.42971,1.42971,1.42943,1.42943,30000000.0
2006-10-31 02:53:00,1.42963,1.42973,1.42946,1.42973,27800000.0
2006-10-31 02:54:00,1.42991,1.4305,1.42991,1.43011,64900000.0
2006-10-31 02:55:00,1.43027,1.43035,1.42992,1.43014,46400000.0
2006-10-31 02:56:00,1.43006,1.4302,1.43006,1.4302,55400000.0
2006-10-31 02:57:00,1.43023,1.43035,1.43023,1.43035,33200000.0
2006-10-31 02:58:00,1.43035,1.43043,1.43025,1.43025,87300000.0
2006-10-31 02:59:00,1.43021,1.43031,1.43005,1.43009,70700000.0
2006-10-31 03:00:00,1.4302,1.43031,1.43011,1.43026,134200000.0
2006-10-31 03:01:00,1.43015,1.43017,1.43007,1.43012,46000000.0
2006-10-31 03:02:00,1.43006,1.43006,1.42983,1.42989,54000000.0
2006-10-31 03:03:00,1.42988,1.4299,1.42983,1.4299,67900000.0
2006-10-31 03:04:00,1.42996,1.43041,1.42989,1.43005,43400000.0
2006-10-31 03:05:00,1.42992,1.43005,1.42989,1.42994,58700000.0
2006-10-31 03:06:00,1.42992,1.42998,1.42985,1.42998,73000001.0
2006-10-31 03:07:00,1.42998,1.43043,1.42991,1.43022,85400000.0
2006-10-31 03:08:00,1.43007,1.43009,1.42967,1.42974,55000000.0
2006-10-31 03:09:00,1.42998,1.43016,1.42968,1.43016,47000000.0
2006-10-31 03:10:00,1.42979,1.4302,1.42979,1.43011,31000000.0
2006-10-31 03:11:00,1.42973,1.42978,1.42967,1.42978,38700000.0
2006-10-31 03:12:00,1.43003,1.43013,1.42968,1.42996,32700000.0
2006-10-31 03:13:00,1.4296,1.42999,1.42956,1.42999,57700000.0
2006-10-31 03:14:00,1.42994,1.43014,1.42969,1.42994,53700001.0
2006-10-31 03:15:00,1.42964,1.43007,1.42964,1.42993,25600000.0
2006-10-31 03:16:00,1.42987,1.43008,1.42963,1.43007,38100000.0
2006-10-31 03:17:00,1.43007,1.43014,1.42966,1.43014,40000000.0
2006-10-31 03:18:00,1.42991,1.42991,1.42959,1.4299,23400000.0
2006-10-31 03:19:00,1.42987,1.43009,1.42969,1.43009,31000000.0
2006-10-31 03:20:00,1.42965,1.43014,1.42965,1.43014,37400000.0
2006-10-31 03:21:00,1.42967,1.42967,1.42962,1.42964,26800000.0
2006-10-31 03:22:00,1.42964,1.42967,1.42955,1.42959,110500000.0
2006-10-31 03:23:00,1.42964,1.42972,1.42959,1.42964,70700000.0
2006-10-31 03:24:00,1.42967,1.42969,1.42964,1.42965,59100000.0
2006-10-31 03:25:00,1.43004,1.43004,1.42968,1.42974,30400000.0
2006-10-31 03:26:00,1.42967,1.42974,1.42955,1.42971,114800000.0
2006-10-31 03:27:00,1.42964,1.42968,1.42949,1.42966,90000000.0
2006-10-31 03:28:00,1.42967,1.42977,1.42964,1.42975,39600000.0
2006-10-31 03:29:00,1.42974,1.42981,1.42968,1.42968,59200000.0
2006-10-31 03:30:00,1.42981,1.42996,1.42977,1.42996,62100000.0
2006-10-31 03:31:00,1.42988,1.43014,1.42984,1.43013,31000000.0
2006-10-31 03:32:00,1.43004,1.43021,1.42994,1.42994,23000000.0
2006-10-31 03:33:00,1.42971,1.42977,1.4297,1.4297,37400000.0
2006-10-31 03:34:00,1.42995,1.43019,1.42975,1.42975,43300000.0
2006-10-31 03:35:00,1.42985,1.4299,1.42957,1.42975,111900001.0
2006-10-31 03:36:00,1.42989,1.43019,1.42971,1.43014,71700001.0
2006-10-31 03:37:00,1.43008,1.43016,1.42979,1.43012,44400000.0
2006-10-31 03:38:00,1.4302,1.43028,1.42991,1.43006,35600000.0
2006-10-31 03:39:00,1.42959,1.42966,1.42953,1.42954,78100000.0
2006-10-31 03:40:00,1.42952,1.43002,1.4294,1.43,111600000.0
2006-10-31 03:41:00,1.43011,1.43017,1.43,1.43012,75400000.0
2006-10-31 03:42:00,1.43007,1.43021,1.43005,1.43021,136600000.0
2006-10-31 03:43:00,1.43015,1.4303,1.43015,1.4303,25800000.0
2006-10-31 03:44:00,1.43012,1.43031,1.43005,1.43026,33000000.0
2006-10-31 03:45:00,1.43026,1.43034,1.43017,1.43033,30800000.0
2006-10-31 03:46:00,1.42994,1.42998,1.4298,1.4298,47200000.0
2006-10-31 03:47:00,1.4299,1.43003,1.42988,1.42988,42200000.0
2006-10-31 03:48:00,1.43017,1.43018,1.42992,1.43007,40200000.0
2006-10-31 03:49:00,1.43003,1.43003,1.42953,1.4296,27200000.0
2006-10-31 03:50:00,1.43008,1.43023,1.4299,1.42993,97000000.0
2006-10-31 03:51:00,1.43006,1.43006,1.42991,1.42996,43200000.0
2006-10-31 03:52:00,1.42991,1.42991,1.42948,1.42969,104800000.0
2006-10-31 03:53:00,1.42982,1.4299,1.42966,1.42984,55600000.0
2006-10-31 03:54:00,1.4298,1.43018,1.4298,1.42982,34600000.0
2006-10-31 03:55:00,1.43032,1.43038,1.43015,1.43035,33700000.0
2006-10-31 03:56:00,1.4302,1.43033,1.43011,1.43011,31700000.0
2006-10-31 03:57:00,1.4297,1.42986,1.42968,1.42975,160600001.0
2006-10-31 03:58:00,1.4297,1.43067,1.42967,1.42971,226600000.0
2006-10-31 03:59:00,1.43005,1.43033,1.43002,1.43018,156700001.0
2006-10-31 04:00:00,1.43006,1.43019,1.43002,1.43005,71900000.0
2006-10-31 04:01:00,1.43002,1.43027,1.4299,1.43025,151600000.0
2006-10-31 04:02:00,1.43017,1.43017,1.42975,1.42977,110600000.0
2006-10-31 04:03:00,1.42986,1.42986,1.42959,1.42981,112000000.0
2006-10-31 04:04:00,1.42968,1.42999,1.42968,1.42982,136400002.0
2006-10-31 04:05:00,1.42976,1.43038,1.42973,1.43038,177100000.0
2006-10-31 04:06:00,1.42987,1.43041,1.42983,1.43027,131400000.0
2006-10-31 04:07:00,1.43045,1.43055,1.4303,1.4303,157100000.0
2006-10-31 04:08:00,1.43057,1.43061,1.43047,1.43058,21200000.0
2006-10-31 04:09:00,1.43072,1.43077,1.43048,1.4307,40200000.0
2006-10-31 04:10:00,1.43062,1.43062,1.4303,1.4305,118800000.0
2006-10-31 04:11:00,1.43072,1.4311,1.43064,1.43075,42200000.0
2006-10-31 04:12:00,1.43066,1.43072,1.43059,1.43059,82000000.0
2006-10-31 04:13:00,1.43067,1.43081,1.43056,1.43072,92100002.0
2006-10-31 04:14:00,1.43078,1.43094,1.43064,1.43094,92300001.0
2006-10-31 04:15:00,1.43094,1.43109,1.43065,1.4307,75500000.0
2006-10-31 04:16:00,1.43068,1.43089,1.43049,1.43063,96300000.0
2006-10-31 04:17:00,1.43055,1.43069,1.43055,1.43062,37200000.0
2006-10-31 04:18:00,1.43059,1.43081,1.43049,1.43049,150600002.0
2006-10-31 04:19:00,1.43042,1.43056,1.43026,1.43056,73900000.0
2006-10-31 04:20:00,1.43054,1.43059,1.43026,1.43028,164400001.0
2006-10-31 04:21:00,1.43036,1.4305,1.43033,1.43043,39800000.0
2006-10-31 04:22:00,1.43049,1.43087,1.43034,1.43087,61700001.0
2006-10-31 04:23:00,1.43047,1.43047,1.43041,1.43047,45700000.0
2006-10-31 04:24:00,1.4304,1.43048,1.43038,1.43043,140400000.0
2006-10-31 04:25:00,1.43042,1.4308,1.43031,1.43065,198600000.0
2006-10-31 04:26:00,1.43074,1.43074,1.43054,1.43059,131700001.0
2006-10-31 04:27:00,1.43066,1.43074,1.43056,1.43062,47200000.0
2006-10-31 04:28:00,1.43065,1.43068,1.43055,1.43055,55400000.0
2006-10-31 04:29:00,1.43042,1.43097,1.43042,1.43071,81300000.0
2006-10-31 04:31:00,1.43054,1.43069,1.43039,1.43069,34500000.0
2006-10-31 04:32:00,1.43074,1.43074,1.43043,1.43046,46600001.0
2006-10-31 04:33:00,1.43037,1.43037,1.43017,1.43026,54400001.0
2006-10-31 04:34:00,1.43044,1.43048,1.4303,1.43043,42200000.0
2006-10-31 04:35:00,1.43042,1.43055,1.4304,1.4304,72200000.0
2006-10-31 04:36:00,1.43065,1.43073,1.43,1.43062,166800000.0
2006-10-31 04:37:00,1.43058,1.43085,1.43033,1.43056,155300001.0
2006-10-31 04:38:00,1.43057,1.43067,1.43049,1.43062,28300000.0
2006-10-31 04:39:00,1.43047,1.43062,1.43047,1.4305,69800000.0
2006-10-31 04:40:00,1.43044,1.4309,1.43044,1.4309,39600001.0
2006-10-31 04:41:00,1.43076,1.43104,1.43076,1.43091,76500001.0
2006-10-31 04:42:00,1.43071,1.43092,1.4307,1.4309,74400000.0
2006-10-31 04:43:00,1.43076,1.43076,1.43048,1.43048,57900000.0
2006-10-31 04:44:00,1.43029,1.43079,1.43024,1.43079,44800000.0
2006-10-31 04:45:00,1.43083,1.43092,1.43055,1.43068,35200000.0
2006-10-31 04:46:00,1.43053,1.4307,1.43053,1.43062,43600000.0
2006-10-31 04:47:00,1.43074,1.43119,1.43069,1.43119,98300000.0
2006-10-31 04:48:00,1.43087,1.43116,1.43087,1.43094,48600000.0
2006-10-31 04:49:00,1.4309,1.4309,1.43036,1.43036,68200000.0
2006-10-31 04:50:00,1.43071,1.43076,1.43054,1.43064,41600000.0
2006-10-31 04:51:00,1.43048,1.43053,1.43048,1.43049,34200000.0
2006-10-31 04:52:00,1.43043,1.43098,1.43038,1.43082,49600000.0
2006-10-31 04:53:00,1.4308,1.43108,1.43069,1.43075,46200000.0
2006-10-31 04:54:00,1.43046,1.43071,1.43046,1.43046,49500000.0
2006-10-31 04:55:00,1.43078,1.43097,1.43047,1.43097,36000000.0
2006-10-31 04:56:00,1.43075,1.43095,1.43073,1.43081,27800000.0
2006-10-31 04:57:00,1.43058,1.43098,1.43058,1.43058,58800001.0
2006-10-31 04:58:00,1.43059,1.43098,1.43059,1.43075,68200001.0
2006-10-31 04:59:00,1.4303,1.4304,1.43022,1.43023,130300000.0
2006-10-31 05:00:00,1.43072,1.43075,1.43059,1.43069,25600000.0
2006-10-31 05:01:00,1.43056,1.4309,1.43056,1.4309,32800000.0
2006-10-31 05:02:00,1.43071,1.43079,1.4305,1.43072,37800000.0
2006-10-31 05:03:00,1.43043,1.43065,1.43037,1.43053,151000000.0
2006-10-31 05:04:00,1.43057,1.43068,1.43057,1.43066,203000000.0
2006-10-31 05:05:00,1.43064,1.43067,1.43054,1.43061,202600000.0
2006-10-31 05:06:00,1.43064,1.43064,1.43045,1.43064,207000001.0
2006-10-31 05:07:00,1.43054,1.43086,1.43054,1.43054,230900000.0
2006-10-31 05:08:00,1.43076,1.43078,1.43049,1.43054,314100002.0
2006-10-31 05:09:00,1.43048,1.43082,1.43046,1.43052,212900000.0
2006-10-31 05:10:00,1.43057,1.43068,1.4305,1.43068,200500002.0
2006-10-31 05:11:00,1.43062,1.43069,1.43049,1.43054,122700001.0
2006-10-31 05:12:00,1.43056,1.43064,1.43054,1.43058,119900000.0
2006-10-31 05:13:00,1.43063,1.43081,1.4305,1.4305,149600000.0
2006-10-31 05:14:00,1.43041,1.43052,1.43032,1.43047,244900003.0
2006-10-31 05:15:00,1.4305,1.43061,1.43039,1.43057,26000000.0
2006-10-31 05:16:00,1.43044,1.43055,1.43033,1.43051,144600001.0
2006-10-31 05:17:00,1.43083,1.43098,1.43068,1.43098,179700000.0
2006-10-31 05:18:00,1.43095,1.43095,1.43059,1.43073,214200000.0
2006-10-31 05:19:00,1.43059,1.43092,1.43057,1.43059,279200000.0
2006-10-31 05:20:00,1.43057,1.43073,1.43047,1.43052,236600001.0
2006-10-31 05:21:00,1.43041,1.43081,1.43033,1.43039,372400003.0
2006-10-31 05:22:00,1.4305,1.43061,1.43046,1.43055,233600000.0
2006-10-31 05:23:00,1.43052,1.43056,1.43047,1.43047,98000000.0
2006-10-31 05:24:00,1.43044,1.43047,1.43039,1.43042,162600000.0
2006-10-31 05:25:00,1.43053,1.4307,1.43033,1.43038,211500000.0
2006-10-31 05:26:00,1.4304,1.43047,1.43035,1.43046,100400000.0
2006-10-31 05:27:00,1.43072,1.43081,1.43045,1.43071,167300000.0
2006-10-31 05:28:00,1.43071,1.43081,1.43046,1.43071,241200000.0
2006-10-31 05:29:00,1.4305,1.4306,1.43029,1.43039,304600002.0
2006-10-31 05:30:00,1.43047,1.43073,1.43039,1.43048,234600001.0
2006-10-31 05:31:00,1.43051,1.43081,1.43048,1.43056,66800001.0
2006-10-31 05:32:00,1.4307,1.43084,1.43063,1.43073,164100000.0
2006-10-31 05:33:00,1.43073,1.43075,1.43059,1.43067,233900000.0
2006-10-31 05:34:00,1.43058,1.43073,1.43042,1.43043,232700000.0
2006-10-31 05:35:00,1.43063,1.4307,1.43055,1.43065,31400000.0
2006-10-31 05:36:00,1.4305,1.4305,1.4305,1.4305,204400000.0
2006-10-31 05:37:00,1.4305,1.43066,1.43044,1.43053,204400000.0
2006-10-31 05:38:00,1.43055,1.43076,1.43051,1.43072,152400000.0
2006-10-31 05:39:00,1.43068,1.43089,1.4306,1.43074,157600001.0
2006-10-31 05:40:00,1.43062,1.43095,1.43055,1.43075,170500000.0
2006-10-31 05:41:00,1.43061,1.43081,1.43048,1.43058,100300000.0
2006-10-31 05:42:00,1.43069,1.43076,1.43058,1.43063,204600001.0
2006-10-31 05:43:00,1.43022,1.43032,1.43021,1.43027,107200000.0
2006-10-31 05:44:00,1.43025,1.43034,1.43014,1.43016,111400000.0
2006-10-31 05:45:00,1.43027,1.43066,1.43025,1.43039,135800000.0
2006-10-31 05:46:00,1.43034,1.43053,1.4303,1.43045,222900000.0
2006-10-31 05:47:00,1.43043,1.43057,1.43032,1.43057,219200000.0
2006-10-31 05:48:00,1.43043,1.43073,1.43043,1.43051,311900001.0
2006-10-31 05:49:00,1.43043,1.43043,1.43005,1.43006,161000000.0
2006-10-31 05:50:00,1.43004,1.43049,1.42996,1.43001,277600002.0
2006-10-31 05:51:00,1.43007,1.43013,1.4299,1.4299,183200000.0
2006-10-31 05:52:00,1.4299,1.43016,1.4299,1.43004,199600001.0
2006-10-31 05:53:00,1.42994,1.43017,1.42977,1.42977,110400000.0
2006-10-31 05:54:00,1.42987,1.43004,1.42972,1.42997,216900000.0
2006-10-31 05:55:00,1.42987,1.42997,1.42972,1.42982,214100000.0
2006-10-31 05:57:00,1.42973,1.42983,1.42972,1.42978,196600002.0
2006-10-31 05:58:00,1.42987,1.42992,1.42975,1.42975,140200000.0
2006-10-31 05:59:00,1.42984,1.42984,1.4296,1.42964,86400000.0
2006-10-31 06:00:00,1.42982,1.42984,1.42974,1.42979,307600003.0
2006-10-31 06:01:00,1.42994,1.43003,1.42973,1.42992,175000002.0
2006-10-31 06:02:00,1.42994,1.43007,1.42982,1.42985,311400001.0
2006-10-31 06:03:00,1.43004,1.43004,1.42986,1.42993,54300000.0
2006-10-31 06:04:00,1.42975,1.42984,1.42973,1.42984,156400000.0
2006-10-31 06:05:00,1.42992,1.42999,1.42974,1.42986,399000001.0
2006-10-31 06:06:00,1.42994,1.43017,1.42994,1.43011,84900000.0
2006-10-31 06:07:00,1.43023,1.43023,1.42997,1.43015,279500000.0
2006-10-31 06:08:00,1.42995,1.43015,1.42993,1.43003,514700003.0
2006-10-31 06:09:00,1.42993,1.43028,1.42993,1.43008,424000001.0
2006-10-31 06:10:00,1.43013,1.43023,1.43003,1.43005,252300000.0
2006-10-31 06:11:00,1.43008,1.43023,1.43002,1.43015,441400002.0
2006-10-31 06:12:00,1.43015,1.4304,1.4301,1.43035,214200000.0
2006-10-31 06:13:00,1.43025,1.43039,1.43008,1.4301,372500001.0
2006-10-31 06:14:00,1.4303,1.43035,1.43005,1.43015,404400002.0
2006-10-31 06:15:00,1.43015,1.43028,1.43004,1.43018,143300000.0
2006-10-31 06:16:00,1.43018,1.43033,1.43009,1.43033,168500000.0
2006-10-31 06:17:00,1.43014,1.43022,1.43,1.43,169100000.0
2006-10-31 06:18:00,1.4299,1.43015,1.42989,1.42993,242300000.0
2006-10-31 06:19:00,1.42992,1.43016,1.42992,1.43016,177200000.0
2006-10-31 06:20:00,1.4301,1.43022,1.42992,1.42995,259700000.0
2006-10-31 06:21:00,1.43006,1.43014,1.42994,1.43006,274800001.0
2006-10-31 06:22:00,1.43013,1.43029,1.43007,1.43008,242900001.0
2006-10-31 06:23:00,1.42994,1.43013,1.42991,1.43012,328800003.0
2006-10-31 06:24:00,1.43014,1.43035,1.43003,1.43012,296200000.0
2006-10-31 06:25:00,1.43007,1.43018,1.42999,1.43006,225300001.0
2006-10-31 06:26:00,1.42999,1.43018,1.42991,1.43018,375900003.0
2006-10-31 06:27:00,1.43008,1.43019,1.43003,1.43016,345100001.0
2006-10-31 06:28:00,1.43023,1.43042,1.43019,1.4304,373300000.0
2006-10-31 06:29:00,1.4304,1.43047,1.43024,1.43024,105900000.0
2006-10-31 06:30:00,1.43021,1.43049,1.4302,1.43041,293900000.0
2006-10-31 06:31:00,1.43041,1.43041,1.43016,1.43016,132000000.0
2006-10-31 06:32:00,1.43017,1.43029,1.43017,1.43029,160900000.0
2006-10-31 06:33:00,1.4303,1.43037,1.43014,1.4302,247000000.0
2006-10-31 06:34:00,1.43024,1.43037,1.43016,1.43021,213800000.0
2006-10-31 06:35:00,1.43011,1.43037,1.43004,1.43006,128400000.0
2006-10-31 06:36:00,1.43009,1.4302,1.43009,1.43013,93600001.0
2006-10-31 06:37:00,1.43,1.4301,1.43,1.4301,112200000.0
2006-10-31 06:38:00,1.43019,1.43045,1.43019,1.43025,112200000.0
2006-10-31 06:39:00,1.4303,1.4303,1.43014,1.43022,32600000.0
2006-10-31 06:41:00,1.43012,1.43022,1.43004,1.43012,181900000.0
2006-10-31 06:42:00,1.43017,1.43028,1.43002,1.43012,315900002.0
2006-10-31 06:43:00,1.43015,1.43018,1.43004,1.43004,127800000.0
2006-10-31 06:44:00,1.43009,1.43023,1.43005,1.43011,267100000.0
2006-10-31 06:45:00,1.43016,1.43023,1.43,1.43023,239900000.0
2006-10-31 06:46:00,1.43019,1.43028,1.43015,1.4302,185400000.0
2006-10-31 06:47:00,1.43019,1.43034,1.4301,1.4303,219500000.0
2006-10-31 06:48:00,1.43017,1.4304,1.43015,1.4303,37700000.0
2006-10-31 06:49:00,1.43029,1.43053,1.43017,1.43028,273200001.0
2006-10-31 06:50:00,1.43034,1.43034,1.43008,1.43013,53400001.0
2006-10-31 06:51:00,1.43032,1.43032,1.4299,1.43017,22000000.0
2006-10-31 06:52:00,1.43005,1.43013,1.42996,1.42996,243500000.0
2006-10-31 06:53:00,1.42985,1.43017,1.42985,1.42996,226200000.0
2006-10-31 06:54:00,1.43,1.43023,1.42983,1.42989,454700000.0
2006-10-31 06:55:00,1.42991,1.43009,1.42984,1.43001,331800000.0
2006-10-31 06:56:00,1.43013,1.43013,1.43,1.43,27800000.0
2006-10-31 06:57:00,1.43005,1.4301,1.42976,1.42976,53900000.0
2006-10-31 06:58:00,1.42975,1.42987,1.42954,1.4298,265500002.0
2006-10-31 06:59:00,1.42977,1.42999,1.42969,1.42991,258000000.0
2006-10-31 07:00:00,1.42995,1.43001,1.42985,1.42991,125500000.0
2006-10-31 07:01:00,1.42976,1.42996,1.42972,1.42996,281600001.0
2006-10-31 07:02:00,1.42994,1.43006,1.42974,1.42978,331500001.0
2006-10-31 07:03:00,1.4298,1.42994,1.42975,1.42987,166400000.0
2006-10-31 07:04:00,1.42986,1.42994,1.42973,1.42981,343400002.0
2006-10-31 07:05:00,1.42991,1.42992,1.42972,1.42987,135300000.0
2006-10-31 07:06:00,1.42993,1.42998,1.42978,1.42991,180400001.0
2006-10-31 07:07:00,1.42992,1.42993,1.4297,1.42982,186600000.0
2006-10-31 07:08:00,1.42985,1.43,1.42976,1.42988,271100000.0
2006-10-31 07:09:00,1.42993,1.43006,1.42985,1.42996,208600000.0
2006-10-31 07:10:00,1.42997,1.42997,1.42972,1.42976,413800001.0
2006-10-31 07:11:00,1.42984,1.43025,1.42984,1.42997,392300002.0
2006-10-31 07:12:00,1.42992,1.43012,1.42988,1.42997,339300001.0
2006-10-31 07:13:00,1.42989,1.42989,1.42967,1.42973,236500000.0
2006-10-31 07:14:00,1.42974,1.42992,1.42972,1.4298,521700000.0
2006-10-31 07:15:00,1.42996,1.42997,1.42965,1.42984,266400001.0
2006-10-31 07:16:00,1.4297,1.4298,1.42965,1.42977,174500000.0
2006-10-31 07:17:00,1.4297,1.42975,1.42952,1.42953,227700002.0
2006-10-31 07:18:00,1.42975,1.42998,1.42969,1.42982,400500001.0
2006-10-31 07:19:00,1.42969,1.4298,1.42948,1.42972,311300000.0
2006-10-31 07:20:00,1.42973,1.42978,1.42949,1.42967,430400002.0
2006-10-31 07:21:00,1.4296,1.42994,1.42956,1.42965,282400001.0
2006-10-31 07:22:00,1.42988,1.43014,1.42988,1.43004,345600000.0
2006-10-31 07:23:00,1.43016,1.43034,1.42992,1.43015,416300000.0
2006-10-31 07:24:00,1.4301,1.43018,1.43001,1.43007,281800000.0
2006-10-31 07:25:00,1.43011,1.43023,1.43,1.43023,349600001.0
2006-10-31 07:26:00,1.43021,1.43036,1.43009,1.43025,316600001.0
2006-10-31 07:27:00,1.43016,1.43041,1.43009,1.43035,179600000.0
2006-10-31 07:28:00,1.43031,1.43053,1.43031,1.43045,276000002.0
2006-10-31 07:29:00,1.43047,1.43057,1.43032,1.43032,212900000.0
2006-10-31 07:30:00,1.43038,1.43058,1.43034,1.43045,536800000.0
2006-10-31 07:31:00,1.43044,1.43054,1.43031,1.43042,247600000.0
2006-10-31 07:32:00,1.43035,1.4305,1.43023,1.43042,488500001.0
2006-10-31 07:33:00,1.43029,1.43058,1.43029,1.43048,399700001.0
2006-10-31 07:34:00,1.43044,1.43044,1.43025,1.4303,294900002.0
2006-10-31 07:35:00,1.43032,1.43049,1.43032,1.43042,244700001.0
2006-10-31 07:36:00,1.43044,1.43057,1.43034,1.43051,409400001.0
2006-10-31 07:37:00,1.43059,1.43065,1.43036,1.43045,213400001.0
2006-10-31 07:38:00,1.43048,1.4307,1.43048,1.4307,32000000.0
2006-10-31 07:39:00,1.43063,1.43081,1.43047,1.43081,413000002.0
2006-10-31 07:40:00,1.43071,1.43089,1.43059,1.43074,319600000.0
2006-10-31 07:41:00,1.43074,1.43096,1.43068,1.43084,621100000.0
2006-10-31 07:42:00,1.43081,1.43095,1.43065,1.4307,287000000.0
2006-10-31 07:43:00,1.43079,1.43096,1.4307,1.43082,218000001.0
2006-10-31 07:44:00,1.43082,1.43084,1.43069,1.43074,388500000.0
2006-10-31 07:45:00,1.43079,1.43082,1.43058,1.43062,391600000.0
2006-10-31 07:46:00,1.43057,1.43071,1.43035,1.43039,470600001.0
2006-10-31 07:47:00,1.43057,1.43095,1.43049,1.43069,635800001.0
2006-10-31 07:48:00,1.43071,1.43088,1.43057,1.43063,796700001.0
2006-10-31 07:49:00,1.43072,1.43087,1.43057,1.43077,648500001.0
2006-10-31 07:50:00,1.43082,1.43096,1.43067,1.43081,667600002.0
2006-10-31 07:51:00,1.43094,1.43096,1.43066,1.43088,653200003.0
2006-10-31 07:52:00,1.43087,1.43105,1.43076,1.43094,439400001.0
2006-10-31 07:53:00,1.43091,1.43114,1.43076,1.43098,562700000.0
2006-10-31 07:54:00,1.43087,1.43109,1.43079,1.43099,353200001.0
2006-10-31 07:55:00,1.43097,1.43115,1.43092,1.43099,382700000.0
2006-10-31 07:56:00,1.43091,1.43109,1.43063,1.43064,774000004.0
2006-10-31 07:57:00,1.43047,1.4307,1.43042,1.43058,528900001.0
2006-10-31 07:58:00,1.43064,1.43093,1.43055,1.43055,622700000.0
2006-10-31 07:59:00,1.4306,1.43084,1.43055,1.43067,464500000.0
2006-10-31 08:00:00,1.43078,1.43094,1.43068,1.43083,457000002.0
2006-10-31 08:01:00,1.43068,1.43104,1.43061,1.43072,504800002.0
2006-10-31 08:02:00,1.43073,1.43097,1.43071,1.43097,270100000.0
2006-10-31 08:03:00,1.43095,1.43095,1.43054,1.43057,413000001.0
2006-10-31 08:04:00,1.43058,1.43081,1.43056,1.43074,421400001.0
2006-10-31 08:05:00,1.43081,1.43081,1.43048,1.43048,299600000.0
2006-10-31 08:06:00,1.43072,1.43081,1.43043,1.43061,745300003.0
2006-10-31 08:07:00,1.43032,1.43038,1.43009,1.43029,509700002.0
2006-10-31 08:08:00,1.43032,1.4305,1.43032,1.43038,419000002.0
2006-10-31 08:09:00,1.43048,1.43063,1.43033,1.43045,490500002.0
2006-10-31 08:10:00,1.43048,1.43062,1.43024,1.43051,562300002.0
2006-10-31 08:11:00,1.43041,1.43067,1.43028,1.43035,245100000.0
2006-10-31 08:12:00,1.43038,1.43046,1.43019,1.4304,397700002.0
2006-10-31 08:13:00,1.43051,1.43058,1.4303,1.43053,226800000.0
2006-10-31 08:14:00,1.4304,1.43064,1.43038,1.43061,113600000.0
2006-10-31 08:15:00,1.43049,1.43069,1.43045,1.43052,235100001.0
2006-10-31 08:16:00,1.43052,1.43067,1.43043,1.43053,288700002.0
2006-10-31 08:17:00,1.43047,1.43055,1.43032,1.43035,294000001.0
2006-10-31 08:18:00,1.43031,1.43046,1.43031,1.43043,197400000.0
2006-10-31 08:19:00,1.4304,1.43048,1.43024,1.43045,350100001.0
2006-10-31 08:20:00,1.43039,1.43061,1.43035,1.4304,269500001.0
2006-10-31 08:21:00,1.43041,1.43073,1.43033,1.43052,499200000.0
2006-10-31 08:22:00,1.43051,1.43061,1.43044,1.43054,312400000.0
2006-10-31 08:23:00,1.43048,1.43059,1.43036,1.4304,226800000.0
2006-10-31 08:24:00,1.43043,1.43055,1.43032,1.43033,465100001.0
2006-10-31 08:25:00,1.43057,1.43059,1.43039,1.43041,553400002.0
2006-10-31 08:26:00,1.43045,1.43062,1.43032,1.43032,311200001.0
2006-10-31 08:27:00,1.43031,1.43039,1.43016,1.43026,350800000.0
2006-10-31 08:28:00,1.43023,1.43043,1.43022,1.43041,577000003.0
2006-10-31 08:29:00,1.43039,1.43053,1.43031,1.43041,430200001.0
2006-10-31 08:30:00,1.43038,1.43051,1.4303,1.43045,412200000.0
2006-10-31 08:31:00,1.43047,1.43068,1.43035,1.43056,277000000.0
2006-10-31 08:32:00,1.43049,1.43056,1.43026,1.43041,339600002.0
2006-10-31 08:33:00,1.43045,1.43051,1.4304,1.43046,203800000.0
2006-10-31 08:34:00,1.43045,1.43051,1.43028,1.4303,664800001.0
2006-10-31 08:35:00,1.43038,1.43051,1.4303,1.43038,519300002.0
2006-10-31 08:36:00,1.43052,1.4306,1.43025,1.43058,371800000.0
2006-10-31 08:37:00,1.43046,1.43068,1.43044,1.43054,331100001.0
2006-10-31 08:38:00,1.43052,1.43066,1.43038,1.4306,364600001.0
2006-10-31 08:39:00,1.43061,1.43071,1.43044,1.43054,549800000.0
2006-10-31 08:40:00,1.43029,1.43054,1.4301,1.4301,301000000.0
2006-10-31 08:41:00,1.43029,1.43051,1.43014,1.43043,487200001.0
2006-10-31 08:42:00,1.43054,1.43084,1.43047,1.43049,465600000.0
2006-10-31 08:43:00,1.43,1.4302,1.4298,1.4302,449700000.0
2006-10-31 08:44:00,1.4304,1.43056,1.43034,1.43044,449700000.0
2006-10-31 08:45:00,1.4306,1.4308,1.43048,1.43054,669800001.0
2006-10-31 08:46:00,1.43065,1.43081,1.43049,1.43059,825800001.0
2006-10-31 08:47:00,1.43065,1.43078,1.43056,1.43065,521500000.0
2006-10-31 08:48:00,1.43074,1.43104,1.43061,1.43092,350800000.0
2006-10-31 08:49:00,1.43092,1.43129,1.43092,1.43112,476600000.0
2006-10-31 08:50:00,1.43124,1.43124,1.43098,1.43113,476700002.0
2006-10-31 08:51:00,1.43123,1.43156,1.43117,1.43144,560000001.0
2006-10-31 08:52:00,1.43159,1.43184,1.43137,1.43138,577000001.0
2006-10-31 08:53:00,1.43144,1.43174,1.43132,1.43136,440700001.0
2006-10-31 08:54:00,1.43135,1.43178,1.43135,1.43178,660400001.0
2006-10-31 08:55:00,1.43198,1.43211,1.43168,1.43186,576700000.0
2006-10-31 08:56:00,1.43181,1.43197,1.43165,1.43172,605100002.0
2006-10-31 08:57:00,1.43165,1.4318,1.43144,1.43154,500400002.0
2006-10-31 08:58:00,1.43154,1.43176,1.4314,1.43142,500800001.0
2006-10-31 08:59:00,1.43137,1.43161,1.43136,1.43145,292400000.0
2006-10-31 09:00:00,1.43145,1.43154,1.43125,1.43136,453700001.0
2006-10-31 09:01:00,1.43133,1.43143,1.4312,1.43126,361700002.0
2006-10-31 09:02:00,1.43124,1.43151,1.4312,1.43137,692400001.0
2006-10-31 09:03:00,1.43144,1.43157,1.43135,1.43144,611000001.0
2006-10-31 09:04:00,1.43155,1.43156,1.4312,1.43138,607400003.0
2006-10-31 09:05:00,1.43115,1.43118,1.43066,1.43099,613000002.0
2006-10-31 09:06:00,1.43092,1.43128,1.43083,1.43105,556600001.0
2006-10-31 09:07:00,1.43106,1.43118,1.43093,1.43118,400300000.0
2006-10-31 09:08:00,1.43123,1.43136,1.43114,1.43124,196200000.0
2006-10-31 09:09:00,1.43139,1.43145,1.43119,1.43141,289200001.0
2006-10-31 09:10:00,1.43141,1.43156,1.43129,1.43129,320300002.0
2006-10-31 09:11:00,1.4313,1.43161,1.43127,1.43129,538800000.0
2006-10-31 09:12:00,1.43118,1.43128,1.43098,1.43101,454000001.0
2006-10-31 09:13:00,1.43103,1.43126,1.43102,1.43107,483600001.0
2006-10-31 09:14:00,1.43097,1.4312,1.4309,1.4312,311700000.0
2006-10-31 09:15:00,1.43111,1.43111,1.43076,1.431,429800001.0
2006-10-31 09:16:00,1.43091,1.43109,1.4308,1.43086,554500002.0
2006-10-31 09:17:00,1.43068,1.43089,1.43061,1.43084,533700001.0
2006-10-31 09:18:00,1.4307,1.43075,1.43042,1.43042,186200000.0
2006-10-31 09:19:00,1.43023,1.43026,1.42991,1.42995,488100000.0
2006-10-31 09:20:00,1.42977,1.42986,1.42953,1.42976,249500000.0
2006-10-31 09:21:00,1.42982,1.43014,1.42979,1.43007,326900000.0
2006-10-31 09:22:00,1.43004,1.43009,1.42971,1.42985,316400000.0
2006-10-31 09:23:00,1.42988,1.42988,1.4297,1.42975,419300003.0
2006-10-31 09:24:00,1.42969,1.4297,1.42934,1.42942,333800002.0
2006-10-31 09:25:00,1.42919,1.42919,1.42835,1.42848,430800001.0
2006-10-31 09:26:00,1.42862,1.42884,1.42859,1.42863,560300002.0
2006-10-31 09:27:00,1.42848,1.42861,1.4284,1.42843,379000003.0
2006-10-31 09:28:00,1.4285,1.42859,1.42825,1.42826,480800002.0
2006-10-31 09:29:00,1.42799,1.42824,1.42788,1.42814,457400000.0
2006-10-31 09:30:00,1.42818,1.42818,1.42749,1.42799,667400001.0
2006-10-31 09:31:00,1.42809,1.42865,1.42809,1.42863,377200000.0
2006-10-31 09:32:00,1.42872,1.42893,1.42868,1.42885,394500001.0
2006-10-31 09:33:00,1.42883,1.42883,1.4286,1.42864,304100000.0
2006-10-31 09:34:00,1.42869,1.42869,1.4279,1.4279,462900000.0
2006-10-31 09:35:00,1.42791,1.42839,1.42791,1.42833,243700000.0
2006-10-31 09:36:00,1.42836,1.42836,1.42799,1.42806,395500001.0
2006-10-31 09:37:00,1.42803,1.42803,1.42775,1.428,339200000.0
2006-10-31 09:38:00,1.42801,1.42825,1.42789,1.42798,360400000.0
2006-10-31 09:39:00,1.42807,1.42811,1.42777,1.42797,346600000.0
2006-10-31 09:40:00,1.42808,1.42825,1.42804,1.42815,340700001.0
2006-10-31 09:41:00,1.42831,1.42851,1.42808,1.42821,456600000.0
2006-10-31 09:42:00,1.42823,1.42852,1.4281,1.42814,515600001.0
2006-10-31 09:43:00,1.42783,1.42803,1.42734,1.42777,277500000.0
2006-10-31 09:44:00,1.42791,1.42842,1.42791,1.4281,454800000.0
2006-10-31 09:45:00,1.42827,1.4285,1.42812,1.4285,569900001.0
2006-10-31 09:46:00,1.42849,1.42855,1.42838,1.42846,264600000.0
2006-10-31 09:47:00,1.42845,1.42845,1.42798,1.42834,382700001.0
2006-10-31 09:48:00,1.42836,1.42837,1.42792,1.42792,339900000.0
2006-10-31 09:49:00,1.42807,1.42826,1.42788,1.42826,520400001.0
2006-10-31 09:50:00,1.42821,1.42844,1.42796,1.42831,457500001.0
2006-10-31 09:51:00,1.42823,1.42827,1.42794,1.42818,451400004.0
2006-10-31 09:52:00,1.42815,1.42827,1.42797,1.42799,414100000.0
2006-10-31 09:53:00,1.42808,1.42838,1.42805,1.42829,322200000.0
2006-10-31 09:54:00,1.42812,1.42852,1.42804,1.42827,544500001.0
2006-10-31 09:55:00,1.42811,1.42823,1.42789,1.42814,562800002.0
2006-10-31 09:56:00,1.42812,1.42828,1.42807,1.4282,379200000.0
2006-10-31 09:57:00,1.42831,1.42846,1.42822,1.42827,528300000.0
2006-10-31 09:58:00,1.42829,1.42847,1.42789,1.42803,773800000.0
2006-10-31 09:59:00,1.42806,1.4285,1.42776,1.4285,701100001.0
2006-10-31 10:00:00,1.42848,1.42881,1.42835,1.42848,252600000.0
2006-10-31 10:01:00,1.42848,1.42872,1.42835,1.42857,647700002.0
2006-10-31 10:02:00,1.42877,1.42905,1.42853,1.42896,622700001.0
2006-10-31 10:03:00,1.42883,1.42906,1.42876,1.42906,419900000.0
2006-10-31 10:04:00,1.42908,1.42928,1.42885,1.42928,415800001.0
2006-10-31 10:05:00,1.42896,1.4292,1.4287,1.4287,446700001.0
2006-10-31 10:06:00,1.42862,1.42869,1.42837,1.42842,580600001.0
2006-10-31 10:07:00,1.42833,1.42856,1.42826,1.42848,554700000.0
2006-10-31 10:08:00,1.42854,1.42871,1.42841,1.42859,417700000.0
2006-10-31 10:09:00,1.42862,1.4287,1.42841,1.4287,514000001.0
2006-10-31 10:10:00,1.42865,1.42875,1.42856,1.4287,433400001.0
2006-10-31 10:11:00,1.42852,1.42864,1.42839,1.42859,410900002.0
2006-10-31 10:12:00,1.4285,1.42854,1.42828,1.42844,486700002.0
2006-10-31 10:13:00,1.42849,1.42852,1.42834,1.42844,507600001.0
2006-10-31 10:14:00,1.42842,1.4285,1.42824,1.42835,576500001.0
2006-10-31 10:15:00,1.42837,1.42837,1.42807,1.42811,461500003.0
2006-10-31 10:16:00,1.42815,1.42831,1.42802,1.42831,404000000.0
2006-10-31 10:17:00,1.4284,1.42862,1.42821,1.4283,334000001.0
2006-10-31 10:18:00,1.42831,1.42852,1.42823,1.42832,383100001.0
2006-10-31 10:19:00,1.42844,1.42876,1.42833,1.42876,330600000.0
2006-10-31 10:20:00,1.42882,1.4289,1.4286,1.42864,566000001.0
2006-10-31 10:21:00,1.42852,1.42877,1.42845,1.42859,365900000.0
2006-10-31 10:22:00,1.42859,1.42877,1.42849,1.42866,378900003.0
2006-10-31 10:23:00,1.42858,1.4288,1.42849,1.42861,476300001.0
2006-10-31 10:24:00,1.4287,1.42882,1.42853,1.42859,452100002.0
2006-10-31 10:25:00,1.42858,1.42874,1.42838,1.42867,438500002.0
2006-10-31 10:26:00,1.42876,1.42901,1.4286,1.42891,502800003.0
2006-10-31 10:27:00,1.4289,1.42923,1.42888,1.42901,479600002.0
2006-10-31 10:28:00,1.42916,1.42948,1.42916,1.42936,589300001.0
2006-10-31 10:29:00,1.42942,1.42957,1.42933,1.42945,517100000.0
2006-10-31 10:30:00,1.42966,1.43016,1.42959,1.43002,660600000.0
2006-10-31 10:31:00,1.42984,1.43014,1.42982,1.43004,525500001.0
2006-10-31 10:32:00,1.43001,1.43042,1.43,1.43009,543300000.0
2006-10-31 10:33:00,1.43048,1.43081,1.43043,1.4307,546400002.0
2006-10-31 10:34:00,1.4308,1.4309,1.43063,1.4309,367100000.0
2006-10-31 10:35:00,1.43089,1.43089,1.43041,1.43047,543200003.0
2006-10-31 10:36:00,1.43053,1.43087,1.43036,1.43057,547800002.0
2006-10-31 10:37:00,1.43062,1.43078,1.43033,1.43078,464400000.0
2006-10-31 10:38:00,1.43079,1.43087,1.43051,1.43051,470400000.0
2006-10-31 10:39:00,1.43033,1.43045,1.42986,1.43044,405600000.0
2006-10-31 10:40:00,1.43069,1.43109,1.43055,1.43094,355400001.0
2006-10-31 10:41:00,1.43104,1.43151,1.43104,1.43148,626500002.0
2006-10-31 10:42:00,1.43152,1.43152,1.43117,1.43132,410300000.0
2006-10-31 10:43:00,1.4313,1.4314,1.43102,1.43117,377600001.0
2006-10-31 10:44:00,1.43132,1.43155,1.43098,1.43124,539000000.0
2006-10-31 10:45:00,1.43134,1.43134,1.43089,1.43108,537500002.0
2006-10-31 10:46:00,1.43104,1.4312,1.43083,1.4309,295800001.0
2006-10-31 10:47:00,1.43067,1.43067,1.43011,1.43035,388800001.0
2006-10-31 10:48:00,1.43029,1.43048,1.43021,1.43033,522600002.0
2006-10-31 10:49:00,1.43031,1.43031,1.43005,1.43017,327300001.0
2006-10-31 10:50:00,1.43024,1.43031,1.42974,1.42999,511700001.0
2006-10-31 10:51:00,1.42974,1.42997,1.42959,1.42997,497100001.0
2006-10-31 10:52:00,1.42993,1.43013,1.42986,1.43002,349100000.0
2006-10-31 10:53:00,1.43009,1.43024,1.42999,1.43007,424700001.0
2006-10-31 10:54:00,1.43008,1.43025,1.42982,1.43017,421200000.0
2006-10-31 10:55:00,1.43006,1.43032,1.42996,1.42999,528100001.0
2006-10-31 10:56:00,1.42987,1.43003,1.42975,1.42994,457200000.0
2006-10-31 10:57:00,1.42996,1.42996,1.42962,1.42996,368600000.0
2006-10-31 10:58:00,1.42998,1.43001,1.42969,1.42976,453200001.0
2006-10-31 10:59:00,1.42972,1.43043,1.42972,1.43029,827700005.0
2006-10-31 11:00:00,1.43053,1.43076,1.43043,1.43051,505400001.0
2006-10-31 11:01:00,1.4304,1.43063,1.43031,1.43036,573000000.0
2006-10-31 11:02:00,1.4303,1.43052,1.43024,1.43038,514000000.0
2006-10-31 11:03:00,1.43053,1.43059,1.43036,1.43055,233300000.0
2006-10-31 11:04:00,1.43056,1.43077,1.43026,1.43045,566100001.0
2006-10-31 11:05:00,1.43042,1.43049,1.4301,1.43023,526000002.0
2006-10-31 11:06:00,1.43018,1.43029,1.43,1.43016,661400001.0
2006-10-31 11:07:00,1.43008,1.43022,1.42995,1.43001,257800000.0
2006-10-31 11:08:00,1.43011,1.43011,1.4299,1.43006,405600001.0
2006-10-31 11:09:00,1.42988,1.43011,1.42986,1.42991,362300001.0
2006-10-31 11:10:00,1.42993,1.43007,1.42979,1.42996,471300001.0
2006-10-31 11:11:00,1.42984,1.43015,1.42972,1.42981,557000001.0
2006-10-31 11:12:00,1.42958,1.4299,1.42956,1.42987,589200000.0
2006-10-31 11:13:00,1.42977,1.42981,1.42948,1.42974,423500000.0
2006-10-31 11:14:00,1.42968,1.42977,1.42952,1.42975,462000001.0
2006-10-31 11:15:00,1.42976,1.42978,1.42948,1.42958,549200000.0
2006-10-31 11:16:00,1.42974,1.42982,1.42957,1.42976,484200002.0
2006-10-31 11:17:00,1.42979,1.43007,1.42972,1.42978,431600000.0
2006-10-31 11:18:00,1.42975,1.43,1.42963,1.42965,391600002.0
2006-10-31 11:19:00,1.42959,1.42988,1.42957,1.42968,401600001.0
2006-10-31 11:20:00,1.42964,1.42983,1.4295,1.42961,556600001.0
2006-10-31 11:21:00,1.4297,1.43004,1.42954,1.42988,598000000.0
2006-10-31 11:22:00,1.42968,1.43006,1.42966,1.43006,583400000.0
2006-10-31 11:23:00,1.43008,1.43023,1.42988,1.43008,565500001.0
2006-10-31 11:24:00,1.43011,1.43011,1.42996,1.43006,372000000.0
2006-10-31 11:25:00,1.43004,1.43004,1.42977,1.42999,419500002.0
2006-10-31 11:26:00,1.42998,1.43008,1.42981,1.43005,582700001.0
2006-10-31 11:27:00,1.43011,1.43031,1.42999,1.43009,648200004.0
2006-10-31 11:28:00,1.43036,1.43059,1.43028,1.43047,417800001.0
2006-10-31 11:29:00,1.43064,1.43093,1.43056,1.43093,500500000.0
2006-10-31 11:30:00,1.43095,1.43098,1.43076,1.43088,467000000.0
2006-10-31 11:31:00,1.43087,1.43129,1.43087,1.43111,564300000.0
2006-10-31 11:32:00,1.43113,1.43128,1.43087,1.43099,418900000.0
2006-10-31 11:33:00,1.43107,1.43124,1.43094,1.43107,547400002.0
2006-10-31 11:34:00,1.43115,1.43133,1.43096,1.43109,671100001.0
2006-10-31 11:35:00,1.43127,1.43142,1.43105,1.43116,528000000.0
2006-10-31 11:36:00,1.43097,1.43133,1.43096,1.43125,519900000.0
2006-10-31 11:37:00,1.43133,1.43149,1.4312,1.43126,458200000.0
2006-10-31 11:38:00,1.43128,1.43147,1.4312,1.43126,570200002.0
2006-10-31 11:39:00,1.43132,1.43132,1.43087,1.43087,785100006.0
2006-10-31 11:40:00,1.43094,1.43113,1.43082,1.43099,642700001.0
2006-10-31 11:41:00,1.43098,1.43119,1.43076,1.43089,732300002.0
2006-10-31 11:42:00,1.43104,1.4316,1.43091,1.43142,553700001.0
2006-10-31 11:43:00,1.43151,1.43169,1.43138,1.43145,512100000.0
2006-10-31 11:44:00,1.43163,1.43171,1.43134,1.43139,633400001.0
2006-10-31 11:45:00,1.43155,1.43178,1.43134,1.4316,581300000.0
2006-10-31 11:46:00,1.43159,1.43162,1.43142,1.43159,571400002.0
2006-10-31 11:47:00,1.43144,1.43165,1.43127,1.43144,441400000.0
2006-10-31 11:48:00,1.43137,1.43151,1.43122,1.43132,493300000.0
2006-10-31 11:49:00,1.43138,1.43138,1.43104,1.43124,440500002.0
2006-10-31 11:50:00,1.43134,1.43162,1.43129,1.43147,394600001.0
2006-10-31 11:51:00,1.43138,1.43163,1.43138,1.43155,166100000.0
2006-10-31 11:52:00,1.43151,1.43169,1.43151,1.43156,264300000.0
2006-10-31 11:53:00,1.43151,1.43175,1.43147,1.43159,173200000.0
2006-10-31 11:54:00,1.43161,1.43192,1.43157,1.43179,365800000.0
2006-10-31 11:55:00,1.43179,1.43182,1.43163,1.43166,465600000.0
2006-10-31 11:56:00,1.4317,1.4317,1.43117,1.43131,471100001.0
2006-10-31 11:57:00,1.43125,1.43142,1.43105,1.43137,562500001.0
2006-10-31 11:58:00,1.43154,1.43172,1.43138,1.4314,461900000.0
2006-10-31 11:59:00,1.43142,1.43157,1.43129,1.43137,477400003.0
2006-10-31 12:00:00,1.43136,1.43143,1.43117,1.4313,460400000.0
2006-10-31 12:01:00,1.43142,1.43168,1.4313,1.43146,396300001.0
2006-10-31 12:02:00,1.43144,1.43162,1.43136,1.43136,348600001.0
2006-10-31 12:03:00,1.43148,1.43148,1.43123,1.43127,385600003.0
2006-10-31 12:04:00,1.43117,1.43139,1.43106,1.43119,476200002.0
2006-10-31 12:05:00,1.43133,1.43144,1.43118,1.43118,393600001.0
2006-10-31 12:06:00,1.43122,1.43146,1.4311,1.43144,336700001.0
2006-10-31 12:07:00,1.43151,1.43167,1.43135,1.43148,298800000.0
2006-10-31 12:08:00,1.4316,1.43179,1.43148,1.43169,582200005.0
2006-10-31 12:09:00,1.43177,1.43193,1.43162,1.43162,391800000.0
2006-10-31 12:10:00,1.43162,1.43181,1.43146,1.43158,359500000.0
2006-10-31 12:11:00,1.4314,1.43158,1.43128,1.43146,240600001.0
2006-10-31 12:12:00,1.43139,1.43151,1.43131,1.43145,239500000.0
2006-10-31 12:13:00,1.43136,1.43138,1.43101,1.43134,497400000.0
2006-10-31 12:14:00,1.43137,1.43146,1.43106,1.43142,656500000.0
2006-10-31 12:15:00,1.43144,1.43186,1.43144,1.43168,290200001.0
2006-10-31 12:16:00,1.43168,1.43191,1.4316,1.43178,491300003.0
2006-10-31 12:17:00,1.43176,1.43193,1.43176,1.43188,200100001.0
2006-10-31 12:18:00,1.43189,1.43192,1.43152,1.43192,294600000.0
2006-10-31 12:19:00,1.43192,1.43198,1.43154,1.43164,420600002.0
2006-10-31 12:20:00,1.43163,1.43179,1.43155,1.43165,527200006.0
2006-10-31 12:21:00,1.43155,1.43158,1.43125,1.43149,429400000.0
2006-10-31 12:22:00,1.43148,1.43165,1.43143,1.43152,275400000.0
2006-10-31 12:23:00,1.43147,1.43165,1.4313,1.43144,389600001.0
2006-10-31 12:24:00,1.43129,1.43161,1.43123,1.43123,608200001.0
2006-10-31 12:25:00,1.43132,1.43142,1.43111,1.43121,415800001.0
2006-10-31 12:26:00,1.4311,1.43133,1.43104,1.43127,492300001.0
2006-10-31 12:27:00,1.43134,1.43143,1.43121,1.43126,563700002.0
2006-10-31 12:28:00,1.43136,1.43156,1.43123,1.4314,499300000.0
2006-10-31 12:29:00,1.43126,1.43145,1.43106,1.43132,687300001.0
2006-10-31 12:30:00,1.43146,1.43168,1.43137,1.4316,647900002.0
2006-10-31 12:31:00,1.43171,1.43186,1.43153,1.43156,601500000.0
2006-10-31 12:32:00,1.43152,1.43184,1.43143,1.43154,651300002.0
2006-10-31 12:33:00,1.43159,1.43161,1.4314,1.43153,42200000.0
2006-10-31 12:34:00,1.43151,1.4317,1.43124,1.43144,536000000.0
2006-10-31 12:35:00,1.43163,1.43163,1.43126,1.43144,664200003.0
2006-10-31 12:36:00,1.43134,1.43157,1.43129,1.43143,449600001.0
2006-10-31 12:37:00,1.43156,1.43173,1.43148,1.43154,543600000.0
2006-10-31 12:38:00,1.43156,1.43173,1.43148,1.43156,739000002.0
2006-10-31 12:39:00,1.43154,1.43162,1.43132,1.43145,420800000.0
2006-10-31 12:40:00,1.43138,1.43152,1.43117,1.43131,506100001.0
2006-10-31 12:41:00,1.43121,1.43145,1.43115,1.4313,271500001.0
2006-10-31 12:42:00,1.43133,1.43153,1.43128,1.43143,365200000.0
2006-10-31 12:43:00,1.43136,1.43148,1.43121,1.43124,446200001.0
2006-10-31 12:44:00,1.43132,1.43153,1.43125,1.43144,430300002.0
2006-10-31 12:45:00,1.43141,1.4316,1.43119,1.4313,456300000.0
2006-10-31 12:46:00,1.43124,1.43156,1.43124,1.43156,459100001.0
2006-10-31 12:47:00,1.43151,1.43164,1.43141,1.43164,426300001.0
2006-10-31 12:48:00,1.43148,1.43165,1.43138,1.4315,493200001.0
2006-10-31 12:49:00,1.43149,1.43158,1.43128,1.43137,529900000.0
2006-10-31 12:50:00,1.43132,1.43149,1.43099,1.43099,482600000.0
2006-10-31 12:51:00,1.43099,1.43137,1.43099,1.43118,361400000.0
2006-10-31 12:52:00,1.43125,1.43143,1.43104,1.43134,413100000.0
2006-10-31 12:53:00,1.43139,1.4315,1.43127,1.43131,265700001.0
2006-10-31 12:54:00,1.4312,1.43147,1.43113,1.4313,478400002.0
2006-10-31 12:55:00,1.43128,1.43138,1.4311,1.4312,455500000.0
2006-10-31 12:56:00,1.43112,1.43119,1.43055,1.43058,428700000.0
2006-10-31 12:57:00,1.43066,1.43089,1.43044,1.43078,491400001.0
2006-10-31 12:58:00,1.43086,1.43099,1.43077,1.43093,303300000.0
2006-10-31 12:59:00,1.43094,1.43116,1.43078,1.43092,672400000.0
2006-10-31 13:00:00,1.43082,1.43103,1.43078,1.43103,229900000.0
2006-10-31 13:01:00,1.43091,1.43106,1.43079,1.4309,331700000.0
2006-10-31 13:02:00,1.43087,1.43123,1.43087,1.43108,387800001.0
2006-10-31 13:03:00,1.43112,1.4315,1.43112,1.43131,445100002.0
2006-10-31 13:04:00,1.43139,1.43139,1.43101,1.43101,276000000.0
2006-10-31 13:05:00,1.43098,1.43108,1.43097,1.43099,142700000.0
2006-10-31 13:06:00,1.43118,1.43133,1.43102,1.43128,418400003.0
2006-10-31 13:07:00,1.43127,1.43156,1.43125,1.43151,279400000.0
2006-10-31 13:08:00,1.43151,1.43151,1.43076,1.43079,210000001.0
2006-10-31 13:09:00,1.43069,1.43084,1.43048,1.43057,283400001.0
2006-10-31 13:10:00,1.43048,1.43053,1.43043,1.43045,171000001.0
2006-10-31 13:11:00,1.43049,1.43079,1.43038,1.4307,442700001.0
2006-10-31 13:12:00,1.43078,1.43079,1.43062,1.43069,278200001.0
2006-10-31 13:13:00,1.43066,1.43074,1.43044,1.43064,314900002.0
2006-10-31 13:14:00,1.43065,1.43079,1.43056,1.43056,316900000.0
2006-10-31 13:15:00,1.43057,1.43074,1.43043,1.43072,420300001.0
2006-10-31 13:16:00,1.4307,1.43092,1.43069,1.4307,123700000.0
2006-10-31 13:17:00,1.43093,1.43095,1.43075,1.43089,119200000.0
2006-10-31 13:18:00,1.43078,1.43125,1.43078,1.43125,338200001.0
2006-10-31 13:19:00,1.43098,1.4312,1.43077,1.43117,244800000.0
2006-10-31 13:20:00,1.43114,1.4313,1.43096,1.43125,196100001.0
2006-10-31 13:21:00,1.43133,1.4316,1.43133,1.4316,177800002.0
2006-10-31 13:22:00,1.43163,1.43172,1.43146,1.43161,185800000.0
2006-10-31 13:23:00,1.43152,1.43169,1.43152,1.43155,300700003.0
2006-10-31 13:24:00,1.43154,1.43157,1.43152,1.43152,232500000.0
2006-10-31 13:25:00,1.43143,1.43143,1.431,1.43102,161100000.0
2006-10-31 13:26:00,1.43103,1.43119,1.43081,1.43097,200000000.0
2006-10-31 13:27:00,1.43094,1.4311,1.43081,1.43082,336600004.0
2006-10-31 13:28:00,1.43086,1.4311,1.43084,1.4311,453700001.0
2006-10-31 13:29:00,1.43108,1.43121,1.43091,1.43113,547900001.0
2006-10-31 13:30:00,1.4312,1.43134,1.43093,1.43116,535800000.0
2006-10-31 13:31:00,1.43113,1.43137,1.43103,1.43112,496300000.0
2006-10-31 13:32:00,1.43112,1.43149,1.43112,1.43145,212500000.0
2006-10-31 13:33:00,1.43125,1.43137,1.4311,1.4312,402200000.0
2006-10-31 13:34:00,1.43117,1.43133,1.43094,1.43095,308600000.0
2006-10-31 13:35:00,1.43102,1.43135,1.43102,1.43118,371700001.0
2006-10-31 13:36:00,1.43124,1.43167,1.43118,1.43165,519400002.0
2006-10-31 13:37:00,1.43166,1.43181,1.43166,1.43171,471200000.0
2006-10-31 13:38:00,1.43168,1.4319,1.43153,1.43156,409200000.0
2006-10-31 13:39:00,1.43157,1.43166,1.43136,1.43136,258500000.0
2006-10-31 13:40:00,1.4312,1.43151,1.43117,1.43144,486300001.0
2006-10-31 13:41:00,1.43159,1.43159,1.43123,1.43141,209600000.0
2006-10-31 13:42:00,1.43148,1.43153,1.4314,1.43145,186000002.0
2006-10-31 13:43:00,1.43148,1.43152,1.43145,1.4315,132300000.0
2006-10-31 13:44:00,1.43148,1.43151,1.43133,1.43143,283100001.0
2006-10-31 13:45:00,1.43143,1.43159,1.43127,1.43133,465900001.0
2006-10-31 13:46:00,1.43139,1.43153,1.43126,1.43139,453400001.0
2006-10-31 13:47:00,1.43138,1.43168,1.4313,1.43146,536700000.0
2006-10-31 13:48:00,1.43151,1.43153,1.43132,1.43139,214800001.0
2006-10-31 13:49:00,1.43123,1.43147,1.43121,1.43147,222100001.0
2006-10-31 13:50:00,1.43133,1.4314,1.43124,1.43139,257700000.0
2006-10-31 13:51:00,1.43147,1.43175,1.43128,1.43175,255400001.0
2006-10-31 13:52:00,1.43191,1.43215,1.43185,1.43195,413800001.0
2006-10-31 13:53:00,1.43166,1.43187,1.4316,1.43165,512200002.0
2006-10-31 13:54:00,1.43148,1.43173,1.43138,1.43163,423100002.0
2006-10-31 13:55:00,1.43169,1.4317,1.43148,1.43159,338700001.0
2006-10-31 13:56:00,1.43163,1.43178,1.43158,1.43173,419500001.0
2006-10-31 13:57:00,1.43182,1.43194,1.43168,1.43178,344300001.0
2006-10-31 13:58:00,1.43164,1.43173,1.43141,1.43173,277600004.0
2006-10-31 13:59:00,1.4316,1.43183,1.43154,1.43183,395400001.0
2006-10-31 14:00:00,1.43175,1.43186,1.43099,1.4312,292500000.0
2006-10-31 14:01:00,1.43115,1.4312,1.43105,1.43113,377000000.0
2006-10-31 14:02:00,1.43122,1.4314,1.43122,1.43139,332200000.0
2006-10-31 14:03:00,1.43157,1.43169,1.43138,1.43138,491500004.0
2006-10-31 14:04:00,1.43141,1.43155,1.43133,1.43136,454700001.0
2006-10-31 14:05:00,1.43133,1.43147,1.43112,1.43118,360700001.0
2006-10-31 14:06:00,1.43116,1.43124,1.43091,1.43108,339700001.0
2006-10-31 14:07:00,1.43118,1.43125,1.43099,1.43106,313900000.0
2006-10-31 14:08:00,1.43123,1.43153,1.43116,1.43122,387100000.0
2006-10-31 14:09:00,1.43127,1.4316,1.43126,1.43134,204200000.0
2006-10-31 14:10:00,1.43146,1.43154,1.43132,1.43144,287500000.0
2006-10-31 14:11:00,1.43148,1.43148,1.43107,1.43135,128400000.0
2006-10-31 14:12:00,1.43135,1.43158,1.43126,1.43142,197400000.0
2006-10-31 14:13:00,1.43139,1.43153,1.43116,1.43151,154500001.0
2006-10-31 14:14:00,1.43161,1.43176,1.43144,1.43155,233200001.0
2006-10-31 14:15:00,1.43154,1.4316,1.43125,1.43146,364000000.0
2006-10-31 14:16:00,1.43155,1.43187,1.43155,1.43184,188900000.0
2006-10-31 14:17:00,1.43187,1.43244,1.43187,1.43211,571800000.0
2006-10-31 14:18:00,1.43216,1.4323,1.43202,1.43213,329100001.0
2006-10-31 14:19:00,1.43208,1.43232,1.43199,1.4322,432400001.0
2006-10-31 14:20:00,1.43216,1.43216,1.43156,1.43156,212000001.0
2006-10-31 14:21:00,1.43154,1.43167,1.43147,1.43152,425700002.0
2006-10-31 14:22:00,1.43163,1.43163,1.43121,1.43146,543800001.0
2006-10-31 14:23:00,1.43167,1.43167,1.43141,1.43159,219600000.0
2006-10-31 14:24:00,1.43148,1.43183,1.43143,1.43166,506900000.0
2006-10-31 14:25:00,1.43169,1.43181,1.43148,1.43165,532100000.0
2006-10-31 14:26:00,1.43153,1.43161,1.4311,1.43137,527600000.0
2006-10-31 14:27:00,1.43148,1.43163,1.4313,1.43151,401400002.0
2006-10-31 14:28:00,1.43151,1.43151,1.43086,1.43139,62000000.0
2006-10-31 14:29:00,1.43143,1.43143,1.43121,1.43136,33800000.0
2006-10-31 14:30:00,1.43131,1.43131,1.43074,1.43129,49200000.0
2006-10-31 14:31:00,1.43099,1.43128,1.43099,1.43106,35500000.0
2006-10-31 14:32:00,1.43125,1.43134,1.43116,1.43134,33100000.0
2006-10-31 14:33:00,1.4311,1.4313,1.43103,1.43111,50700000.0
2006-10-31 14:34:00,1.43108,1.43121,1.43102,1.43118,28600000.0
2006-10-31 14:35:00,1.43117,1.43117,1.43084,1.43104,31900000.0
2006-10-31 14:36:00,1.43131,1.43141,1.43078,1.43078,35300000.0
2006-10-31 14:37:00,1.43115,1.43124,1.43098,1.43124,28200000.0
2006-10-31 14:38:00,1.43138,1.43139,1.43098,1.43128,34400000.0
2006-10-31 14:39:00,1.43101,1.43125,1.43067,1.43111,45000000.0
2006-10-31 14:40:00,1.43111,1.43111,1.43093,1.43105,22600000.0
2006-10-31 14:41:00,1.43115,1.43133,1.43109,1.43119,52500000.0
2006-10-31 14:42:00,1.43098,1.4312,1.4305,1.4305,27000000.0
2006-10-31 14:43:00,1.43109,1.4312,1.43099,1.43109,63200000.0
2006-10-31 14:44:00,1.43105,1.43123,1.431,1.43115,31000000.0
2006-10-31 14:45:00,1.43101,1.43124,1.43081,1.43108,64900000.0
2006-10-31 14:46:00,1.43147,1.43154,1.43134,1.43147,51200000.0
2006-10-31 14:47:00,1.43151,1.43154,1.4313,1.43148,34200000.0
2006-10-31 14:48:00,1.43147,1.43153,1.43129,1.43144,30400000.0
2006-10-31 14:49:00,1.43131,1.43154,1.43128,1.43138,44800000.0
2006-10-31 14:50:00,1.43125,1.43165,1.43125,1.43165,63200001.0
2006-10-31 14:51:00,1.43161,1.43167,1.43145,1.43152,38700000.0
2006-10-31 14:52:00,1.43141,1.43171,1.43141,1.43171,43600000.0
2006-10-31 14:53:00,1.43153,1.43156,1.43113,1.43135,34900000.0
2006-10-31 14:54:00,1.43161,1.43168,1.43116,1.43119,80000003.0
2006-10-31 14:55:00,1.43152,1.43172,1.43139,1.43151,35800000.0
2006-10-31 14:56:00,1.43171,1.43203,1.43163,1.43199,39400000.0
2006-10-31 14:57:00,1.43201,1.43201,1.43181,1.43182,29400000.0
2006-10-31 14:58:00,1.43172,1.432,1.43172,1.43175,37200000.0
2006-10-31 14:59:00,1.4318,1.43187,1.43169,1.43173,39000000.0
2006-10-31 15:00:00,1.43176,1.43197,1.43156,1.43156,46400000.0
2006-10-31 15:01:00,1.43189,1.4323,1.43189,1.43216,33900000.0
2006-10-31 15:02:00,1.43217,1.43221,1.43186,1.43203,37400000.0
2006-10-31 15:03:00,1.43199,1.43218,1.43171,1.432,38800000.0
2006-10-31 15:04:00,1.43205,1.43234,1.43205,1.43234,33400000.0
2006-10-31 15:05:00,1.43243,1.43266,1.43239,1.43266,28000000.0
2006-10-31 15:06:00,1.43274,1.43282,1.43239,1.43265,56400000.0
2006-10-31 15:07:00,1.43284,1.43289,1.43259,1.43282,28000000.0
2006-10-31 15:08:00,1.43271,1.43294,1.43255,1.43294,45600000.0
2006-10-31 15:09:00,1.43295,1.43309,1.4329,1.43292,35900000.0
2006-10-31 15:10:00,1.43285,1.43313,1.43283,1.43288,32500000.0
2006-10-31 15:11:00,1.43282,1.43295,1.43269,1.4329,28000000.0
2006-10-31 15:12:00,1.43278,1.43301,1.43278,1.43286,46000000.0
2006-10-31 15:13:00,1.43286,1.43294,1.43273,1.43294,42000000.0
2006-10-31 15:14:00,1.43271,1.43308,1.43271,1.43286,29000000.0
2006-10-31 15:15:00,1.43295,1.43295,1.43245,1.43285,49400000.0
2006-10-31 15:16:00,1.43281,1.43291,1.43281,1.43287,31600000.0
2006-10-31 15:17:00,1.43289,1.43289,1.43258,1.43271,32000000.0
2006-10-31 15:18:00,1.43271,1.4328,1.43243,1.43279,43200000.0
2006-10-31 15:19:00,1.43275,1.43287,1.43259,1.43269,35400000.0
2006-10-31 15:20:00,1.43278,1.4333,1.43278,1.43324,21400000.0
2006-10-31 15:21:00,1.43323,1.43333,1.43314,1.43333,33000000.0
2006-10-31 15:22:00,1.43313,1.4335,1.43313,1.43336,69400000.0
2006-10-31 15:23:00,1.43343,1.43347,1.43329,1.43342,38900000.0
2006-10-31 15:24:00,1.43347,1.43347,1.43324,1.43336,37800000.0
2006-10-31 15:25:00,1.4333,1.43337,1.43295,1.43295,33200000.0
2006-10-31 15:26:00,1.43327,1.43354,1.43319,1.4333,43100000.0
2006-10-31 15:27:00,1.43323,1.43373,1.43323,1.43333,39200000.0
2006-10-31 15:28:00,1.43301,1.43336,1.43301,1.4332,28000000.0
2006-10-31 15:29:00,1.43319,1.4334,1.43309,1.43324,38000000.0
2006-10-31 15:30:00,1.43328,1.43328,1.43291,1.43314,27200000.0
2006-10-31 15:31:00,1.43334,1.43352,1.43302,1.43302,42400000.0
2006-10-31 15:32:00,1.43306,1.43306,1.43255,1.43291,33200000.0
2006-10-31 15:33:00,1.43291,1.43291,1.43237,1.43284,47200000.0
2006-10-31 15:34:00,1.43245,1.43264,1.4324,1.4324,33800000.0
2006-10-31 15:35:00,1.43258,1.4328,1.43225,1.43225,39800000.0
2006-10-31 15:36:00,1.43278,1.43292,1.43257,1.43268,49000000.0
2006-10-31 15:37:00,1.4329,1.43332,1.4329,1.43332,30400000.0
2006-10-31 15:38:00,1.43314,1.43323,1.43259,1.43288,37200000.0
2006-10-31 15:39:00,1.43297,1.43297,1.43266,1.43268,42900000.0
2006-10-31 15:40:00,1.4328,1.43295,1.43257,1.43257,46100000.0
2006-10-31 15:41:00,1.43249,1.43252,1.4316,1.43205,27800000.0
2006-10-31 15:42:00,1.43213,1.4322,1.43155,1.43175,39700000.0
2006-10-31 15:43:00,1.43196,1.43218,1.43177,1.43202,68100000.0
2006-10-31 15:44:00,1.43204,1.43208,1.43161,1.4319,28000000.0
2006-10-31 15:45:00,1.43186,1.43206,1.43152,1.43179,34400000.0
2006-10-31 15:46:00,1.43175,1.4319,1.43175,1.43176,28000000.0
2006-10-31 15:47:00,1.43156,1.43173,1.43139,1.43173,41800000.0
2006-10-31 15:48:00,1.43181,1.4322,1.43181,1.43188,39900000.0
2006-10-31 15:49:00,1.43176,1.43186,1.43143,1.43152,35400000.0
2006-10-31 15:50:00,1.43126,1.43139,1.43065,1.43065,24200000.0
2006-10-31 15:51:00,1.4307,1.43084,1.43049,1.43064,35400000.0
2006-10-31 15:52:00,1.43076,1.43083,1.43036,1.4304,72800000.0
2006-10-31 15:53:00,1.43025,1.43062,1.43025,1.43047,39600000.0
2006-10-31 15:54:00,1.43039,1.43047,1.43029,1.43031,44700000.0
2006-10-31 15:55:00,1.43048,1.43051,1.43012,1.43031,49000000.0
2006-10-31 15:56:00,1.43053,1.43074,1.43028,1.43072,26800000.0
2006-10-31 15:57:00,1.43074,1.43097,1.43062,1.43062,37000000.0
2006-10-31 15:58:00,1.43076,1.4308,1.43053,1.43054,27200000.0
2006-10-31 15:59:00,1.43051,1.43065,1.43051,1.43052,36600000.0
2006-10-31 16:00:00,1.43073,1.43104,1.4304,1.43097,23800000.0
2006-10-31 16:01:00,1.43106,1.43127,1.43103,1.43106,35400000.0
2006-10-31 16:02:00,1.43115,1.43116,1.4308,1.43095,20600000.0
2006-10-31 16:03:00,1.43105,1.43127,1.43075,1.43111,44800000.0
2006-10-31 16:04:00,1.43108,1.4315,1.43108,1.43129,48700000.0
2006-10-31 16:05:00,1.43131,1.43142,1.43119,1.43135,28000000.0
2006-10-31 16:06:00,1.43113,1.43131,1.43087,1.43106,57500001.0
2006-10-31 16:07:00,1.43107,1.43129,1.43107,1.43129,37400000.0
2006-10-31 16:08:00,1.43136,1.43136,1.43112,1.43123,28200000.0
2006-10-31 16:09:00,1.4311,1.43122,1.43101,1.43118,35400000.0
2006-10-31 16:10:00,1.43123,1.43126,1.43103,1.43113,29000000.0
2006-10-31 16:11:00,1.43102,1.43128,1.43102,1.43107,26600000.0
2006-10-31 16:12:00,1.4311,1.4312,1.43095,1.43105,63800000.0
2006-10-31 16:13:00,1.43098,1.43122,1.43084,1.43122,51600001.0
2006-10-31 16:14:00,1.43098,1.43126,1.43098,1.43125,44800000.0
2006-10-31 16:15:00,1.43084,1.43092,1.43071,1.43075,35400000.0
2006-10-31 16:16:00,1.43038,1.43067,1.43037,1.4306,48500000.0
2006-10-31 16:17:00,1.43038,1.43064,1.43038,1.43064,25800000.0
2006-10-31 16:18:00,1.43072,1.43075,1.43062,1.43062,33400000.0
2006-10-31 16:19:00,1.43079,1.43079,1.4305,1.43063,26400000.0
2006-10-31 16:20:00,1.43052,1.43062,1.4304,1.4305,44800000.0
2006-10-31 16:21:00,1.43037,1.43047,1.43026,1.43047,41100000.0
2006-10-31 16:22:00,1.43036,1.43043,1.43014,1.43016,44000000.0
2006-10-31 16:23:00,1.43016,1.43017,1.42995,1.43017,37300000.0
2006-10-31 16:24:00,1.43024,1.43024,1.42995,1.43,39400001.0
2006-10-31 16:25:00,1.43019,1.43019,1.42958,1.43011,27800000.0
2006-10-31 16:26:00,1.43036,1.43036,1.43005,1.43005,48100000.0
2006-10-31 16:27:00,1.42985,1.43016,1.42969,1.42969,42800000.0
2006-10-31 16:28:00,1.42965,1.4298,1.42954,1.4298,35900000.0
2006-10-31 16:29:00,1.42993,1.42993,1.42965,1.42971,40400000.0
2006-10-31 16:30:00,1.42963,1.42972,1.42947,1.42962,52100000.0
2006-10-31 16:31:00,1.42966,1.42979,1.42958,1.42959,36000000.0
2006-10-31 16:32:00,1.42973,1.42973,1.42905,1.4294,43100000.0
2006-10-31 16:33:00,1.42952,1.42952,1.42925,1.42925,23800000.0
2006-10-31 16:34:00,1.42934,1.42935,1.42887,1.42894,68200001.0
2006-10-31 16:35:00,1.42919,1.42929,1.42893,1.42927,51900000.0
2006-10-31 16:36:00,1.42926,1.42944,1.42915,1.42943,50800000.0
2006-10-31 16:37:00,1.42954,1.42964,1.42934,1.42949,46400001.0
2006-10-31 16:38:00,1.4295,1.42971,1.4293,1.42952,53800000.0
2006-10-31 16:39:00,1.42958,1.42958,1.42939,1.42958,37400001.0
2006-10-31 16:40:00,1.4295,1.42977,1.42944,1.42977,34800000.0
2006-10-31 16:41:00,1.42939,1.43005,1.42939,1.4298,40400000.0
2006-10-31 16:42:00,1.42973,1.42984,1.42967,1.42969,37400000.0
2006-10-31 16:43:00,1.4297,1.42992,1.4297,1.42986,62200000.0
2006-10-31 16:44:00,1.4299,1.43007,1.42987,1.43007,37800000.0
2006-10-31 16:45:00,1.42983,1.43002,1.4298,1.42988,56200001.0
2006-10-31 16:46:00,1.43005,1.43005,1.42976,1.4299,67100000.0
2006-10-31 16:47:00,1.43012,1.43017,1.42961,1.42971,48000000.0
2006-10-31 16:48:00,1.42988,1.42988,1.42918,1.42958,38800000.0
2006-10-31 16:49:00,1.42959,1.42972,1.42946,1.42972,46600001.0
2006-10-31 16:50:00,1.42965,1.42965,1.42936,1.42954,30200000.0
2006-10-31 16:51:00,1.42961,1.42964,1.4294,1.42964,34200000.0
2006-10-31 16:52:00,1.42964,1.42964,1.42941,1.42954,50500000.0
2006-10-31 16:53:00,1.42954,1.42973,1.42937,1.4297,38900000.0
2006-10-31 16:54:00,1.42969,1.42978,1.42962,1.42977,34800000.0
2006-10-31 16:55:00,1.42991,1.42991,1.42954,1.42978,19200000.0
2006-10-31 16:56:00,1.42976,1.42992,1.42961,1.42972,53700000.0
2006-10-31 16:57:00,1.42963,1.43033,1.42963,1.43033,27500000.0
2006-10-31 16:58:00,1.43058,1.43071,1.4305,1.43058,29000000.0
2006-10-31 16:59:00,1.43071,1.4309,1.43046,1.4309,13000000.0
2006-10-31 17:00:00,1.43026,1.43131,1.43026,1.43095,45200000.0
2006-10-31 17:01:00,1.43091,1.43191,1.43091,1.43163,39400000.0
2006-10-31 17:02:00,1.43145,1.43145,1.43097,1.43117,39800000.0
2006-10-31 17:03:00,1.43124,1.43166,1.43124,1.43166,51400000.0
2006-10-31 17:04:00,1.43188,1.43188,1.43155,1.43163,27200000.0
2006-10-31 17:05:00,1.43152,1.432,1.43121,1.43191,25800000.0
2006-10-31 17:06:00,1.43173,1.43238,1.43155,1.43238,39700000.0
2006-10-31 17:07:00,1.4326,1.43329,1.43244,1.43329,40200000.0
2006-10-31 17:08:00,1.4333,1.43363,1.43289,1.43324,30600000.0
2006-10-31 17:09:00,1.43322,1.43338,1.43297,1.43313,30400000.0
2006-10-31 17:10:00,1.43305,1.4334,1.43298,1.43329,50800000.0
2006-10-31 17:11:00,1.43356,1.43373,1.43333,1.43373,31400000.0
2006-10-31 17:12:00,1.43369,1.43372,1.43319,1.43334,43200000.0
2006-10-31 17:13:00,1.43307,1.43336,1.43301,1.43335,30200000.0
2006-10-31 17:14:00,1.43304,1.43346,1.43304,1.43306,54300000.0
2006-10-31 17:15:00,1.43337,1.4334,1.43316,1.43318,24800000.0
2006-10-31 17:16:00,1.43318,1.43336,1.43314,1.43319,26800000.0
2006-10-31 17:17:00,1.43328,1.43349,1.43281,1.43318,37600000.0
2006-10-31 17:18:00,1.43333,1.43333,1.43278,1.43316,39000000.0
2006-10-31 17:19:00,1.43312,1.43345,1.43295,1.43345,24800000.0
2006-10-31 17:20:00,1.43347,1.43367,1.43315,1.43323,44800000.0
2006-10-31 17:21:00,1.43343,1.43376,1.43327,1.43376,47600000.0
2006-10-31 17:22:00,1.43373,1.43417,1.43366,1.43408,44000000.0
2006-10-31 17:23:00,1.43382,1.43423,1.43373,1.43381,22600000.0
2006-10-31 17:24:00,1.43369,1.43423,1.43355,1.43423,23200000.0
2006-10-31 17:25:00,1.43389,1.43478,1.43389,1.4347,37200000.0
2006-10-31 17:26:00,1.43462,1.43507,1.43452,1.43474,31400000.0
2006-10-31 17:27:00,1.43482,1.43482,1.43445,1.43445,30600000.0
2006-10-31 17:28:00,1.43482,1.43495,1.43441,1.43441,24000000.0
2006-10-31 17:29:00,1.43448,1.43459,1.43414,1.43449,46800000.0
2006-10-31 17:30:00,1.43437,1.43471,1.43409,1.43422,39400000.0
2006-10-31 17:31:00,1.43403,1.43414,1.43355,1.43355,33600000.0
2006-10-31 17:32:00,1.43341,1.43394,1.43341,1.43388,44200001.0
2006-10-31 17:33:00,1.43414,1.43429,1.43371,1.4338,50600000.0
2006-10-31 17:34:00,1.43377,1.43389,1.43327,1.43343,39800000.0
2006-10-31 17:35:00,1.43319,1.43345,1.43281,1.43345,40600000.0
2006-10-31 17:36:00,1.43348,1.4335,1.43299,1.4333,56400000.0
2006-10-31 17:37:00,1.43333,1.43342,1.43261,1.43333,43600000.0
2006-10-31 17:38:00,1.433,1.43339,1.433,1.43318,50500000.0
2006-10-31 17:39:00,1.43348,1.43369,1.4333,1.43357,28000000.0
2006-10-31 17:40:00,1.43312,1.43337,1.43309,1.4332,53400000.0
2006-10-31 17:41:00,1.43319,1.43327,1.43292,1.43292,43600000.0
2006-10-31 17:42:00,1.43303,1.43327,1.43287,1.43327,37600000.0
2006-10-31 17:43:00,1.43316,1.43359,1.43292,1.43327,20200000.0
2006-10-31 17:44:00,1.43314,1.43325,1.43312,1.43325,38800000.0
2006-10-31 17:45:00,1.43337,1.43337,1.43298,1.43328,42100000.0
2006-10-31 17:46:00,1.43332,1.43361,1.43325,1.43357,53300000.0
2006-10-31 17:47:00,1.43348,1.43371,1.43337,1.43337,41600000.0
2006-10-31 17:48:00,1.43343,1.43357,1.43314,1.43345,47800000.0
2006-10-31 17:49:00,1.43359,1.43361,1.43309,1.43348,25200000.0
2006-10-31 17:50:00,1.43361,1.43361,1.43338,1.43356,25200000.0
2006-10-31 17:51:00,1.43353,1.43376,1.43335,1.43335,27000000.0
2006-10-31 17:52:00,1.43328,1.43328,1.43299,1.43308,33000000.0
2006-10-31 17:53:00,1.43295,1.43311,1.4328,1.43305,25200000.0
2006-10-31 17:54:00,1.43295,1.43311,1.43236,1.43275,37400000.0
2006-10-31 17:55:00,1.4327,1.4327,1.43195,1.43258,42300000.0
2006-10-31 17:56:00,1.43238,1.43262,1.43194,1.43194,15000000.0
2006-10-31 17:57:00,1.43165,1.43174,1.43142,1.43147,33500000.0
2006-10-31 17:58:00,1.43123,1.43131,1.4309,1.43104,36200000.0
2006-10-31 17:59:00,1.43058,1.43058,1.42922,1.42932,44600000.0
2006-10-31 18:00:00,1.4296,1.43115,1.4294,1.43115,54600000.0
2006-10-31 18:01:00,1.43131,1.43131,1.43046,1.43049,35800000.0
2006-10-31 18:02:00,1.43087,1.4312,1.43085,1.4312,44800000.0
2006-10-31 18:03:00,1.43089,1.43116,1.43057,1.43057,18400000.0
2006-10-31 18:04:00,1.43068,1.43089,1.43052,1.4306,51800000.0
2006-10-31 18:05:00,1.43071,1.43075,1.43057,1.43061,25600000.0
2006-10-31 18:06:00,1.43061,1.43086,1.43057,1.43063,38800000.0
2006-10-31 18:07:00,1.43081,1.43081,1.43045,1.43053,53800001.0
2006-10-31 18:08:00,1.43046,1.43083,1.43046,1.43076,44800000.0
2006-10-31 18:09:00,1.43062,1.43083,1.4306,1.4306,35800000.0
2006-10-31 18:10:00,1.43055,1.43059,1.43033,1.43048,40200000.0
2006-10-31 18:11:00,1.43053,1.43083,1.43025,1.43061,42000000.0
2006-10-31 18:12:00,1.43055,1.43055,1.43028,1.4304,36600000.0
2006-10-31 18:13:00,1.43046,1.43066,1.43026,1.43048,42300000.0
2006-10-31 18:14:00,1.42996,1.43092,1.42996,1.43081,23400000.0
2006-10-31 18:15:00,1.43055,1.43078,1.43044,1.43068,53100000.0
2006-10-31 18:16:00,1.43084,1.43102,1.43073,1.43073,39900000.0
2006-10-31 18:17:00,1.43091,1.43108,1.43073,1.43093,39800000.0
2006-10-31 18:18:00,1.431,1.43121,1.43093,1.43111,37800000.0
2006-10-31 18:19:00,1.43114,1.43118,1.43099,1.43109,35000000.0
2006-10-31 18:20:00,1.43102,1.43128,1.43102,1.43102,36100000.0
2006-10-31 18:21:00,1.43113,1.43121,1.4309,1.43103,34400000.0
2006-10-31 18:22:00,1.431,1.431,1.43076,1.43076,40200000.0
2006-10-31 18:23:00,1.43071,1.4312,1.43071,1.4312,27200000.0
2006-10-31 18:24:00,1.43122,1.43122,1.43094,1.43108,63800000.0
2006-10-31 18:25:00,1.43131,1.43146,1.43114,1.43146,35800001.0
2006-10-31 18:26:00,1.43134,1.43134,1.4312,1.4312,48400001.0
2006-10-31 18:27:00,1.4311,1.4311,1.43069,1.43102,43200000.0
2006-10-31 18:28:00,1.43087,1.43108,1.43087,1.43091,39800000.0
2006-10-31 18:29:00,1.43097,1.4312,1.43091,1.43113,22200000.0
2006-10-31 18:30:00,1.43109,1.43109,1.43091,1.43101,44400000.0
2006-10-31 18:31:00,1.43104,1.43141,1.43097,1.43141,31400000.0
2006-10-31 18:32:00,1.4313,1.4314,1.43116,1.4314,30600001.0
2006-10-31 18:33:00,1.43165,1.43165,1.43138,1.43143,51600000.0
2006-10-31 18:34:00,1.43126,1.43159,1.43124,1.43147,44400000.0
2006-10-31 18:35:00,1.43149,1.43168,1.43125,1.43161,42200000.0
2006-10-31 18:36:00,1.43141,1.43168,1.43138,1.43138,44800000.0
2006-10-31 18:37:00,1.43137,1.43151,1.43135,1.43146,18800000.0
2006-10-31 18:38:00,1.43129,1.43165,1.43117,1.43165,38500000.0
2006-10-31 18:39:00,1.43134,1.43156,1.43134,1.43153,33200000.0
2006-10-31 18:40:00,1.43145,1.4316,1.43104,1.43128,35000000.0
2006-10-31 18:41:00,1.43149,1.43168,1.43124,1.43129,27600000.0
2006-10-31 18:42:00,1.43139,1.43167,1.43134,1.43167,31200000.0
2006-10-31 18:43:00,1.43154,1.43164,1.43125,1.43144,37800000.0
2006-10-31 18:44:00,1.43191,1.43191,1.43152,1.43152,42100000.0
2006-10-31 18:45:00,1.43173,1.43207,1.43153,1.43196,23800000.0
2006-10-31 18:46:00,1.43215,1.43215,1.432,1.432,23600000.0
2006-10-31 18:47:00,1.43207,1.43231,1.43205,1.43209,28000000.0
2006-10-31 18:48:00,1.43205,1.43223,1.43201,1.43213,44200001.0
2006-10-31 18:49:00,1.43205,1.43205,1.43181,1.43204,39800000.0
2006-10-31 18:50:00,1.43232,1.43273,1.43223,1.43263,49600000.0
2006-10-31 18:51:00,1.4326,1.43268,1.43233,1.43233,51400000.0
2006-10-31 18:52:00,1.43192,1.43224,1.43192,1.432,49700000.0
2006-10-31 18:53:00,1.43252,1.43272,1.43251,1.43253,33800000.0
2006-10-31 18:54:00,1.43275,1.43318,1.43254,1.43318,21600000.0
2006-10-31 18:55:00,1.43287,1.43299,1.43283,1.43293,43400001.0
2006-10-31 18:56:00,1.43284,1.43327,1.43278,1.43278,28000000.0
2006-10-31 18:57:00,1.43316,1.43371,1.43316,1.43371,23200000.0
2006-10-31 18:58:00,1.43391,1.43398,1.4336,1.43363,26400000.0
2006-10-31 18:59:00,1.43384,1.434,1.43359,1.43376,30300000.0
2006-10-31 19:00:00,1.43346,1.43346,1.43279,1.43314,42500000.0
2006-10-31 19:01:00,1.43324,1.43325,1.43283,1.43296,57400000.0
2006-10-31 19:02:00,1.43284,1.43317,1.43268,1.43317,34100000.0
2006-10-31 19:03:00,1.43303,1.43339,1.43294,1.43339,37400000.0
2006-10-31 19:04:00,1.43339,1.43362,1.43327,1.43362,26800000.0
2006-10-31 19:05:00,1.43374,1.43419,1.43374,1.43405,23200000.0
2006-10-31 19:06:00,1.43413,1.43413,1.4339,1.43398,29600000.0
2006-10-31 19:07:00,1.43405,1.43416,1.43383,1.43394,61800000.0
2006-10-31 19:08:00,1.43378,1.43408,1.43378,1.43386,28000000.0
2006-10-31 19:09:00,1.43386,1.43386,1.4335,1.43358,28200000.0
2006-10-31 19:10:00,1.43358,1.43373,1.43314,1.43314,46900000.0
2006-10-31 19:11:00,1.43349,1.43364,1.4333,1.43341,37200001.0
2006-10-31 19:12:00,1.43313,1.43345,1.43313,1.43328,34000000.0
2006-10-31 19:13:00,1.43327,1.43334,1.43313,1.43325,46600001.0
2006-10-31 19:14:00,1.43321,1.43349,1.43312,1.43349,54700001.0
2006-10-31 19:15:00,1.43321,1.43321,1.43275,1.43312,27000000.0
2006-10-31 19:16:00,1.4329,1.43335,1.4329,1.43323,32500000.0
2006-10-31 19:17:00,1.43319,1.43327,1.43299,1.43313,45800000.0
2006-10-31 19:18:00,1.43319,1.43319,1.43297,1.43312,22400000.0
2006-10-31 19:19:00,1.43305,1.43305,1.43258,1.43293,45000000.0
2006-10-31 19:20:00,1.43306,1.43315,1.43274,1.43295,37100000.0
2006-10-31 19:21:00,1.43277,1.43296,1.43271,1.43286,27000000.0
2006-10-31 19:22:00,1.43285,1.43285,1.43263,1.43282,43300000.0
2006-10-31 19:23:00,1.43266,1.4329,1.43243,1.43278,45800000.0
2006-10-31 19:24:00,1.43257,1.43272,1.43245,1.43248,42000000.0
2006-10-31 19:25:00,1.43258,1.4327,1.43246,1.4327,28100000.0
2006-10-31 19:26:00,1.43245,1.43259,1.43218,1.43234,52800001.0
2006-10-31 19:27:00,1.43233,1.43249,1.4321,1.43249,60200001.0
2006-10-31 19:28:00,1.43239,1.43253,1.43215,1.43236,42000001.0
2006-10-31 19:29:00,1.43231,1.43244,1.43201,1.43243,31600000.0
2006-10-31 19:30:00,1.43246,1.43252,1.43241,1.43241,46600000.0
2006-10-31 19:31:00,1.43241,1.43241,1.43224,1.4323,45800000.0
2006-10-31 19:32:00,1.43222,1.43244,1.43217,1.4323,39500000.0
2006-10-31 19:33:00,1.43228,1.43247,1.43218,1.43247,37000000.0
2006-10-31 19:34:00,1.43231,1.43238,1.43207,1.4322,38500000.0
2006-10-31 19:35:00,1.43208,1.4323,1.43182,1.4323,32800000.0
2006-10-31 19:36:00,1.43213,1.43224,1.4319,1.43212,23400000.0
2006-10-31 19:37:00,1.43221,1.43221,1.43184,1.43184,44000000.0
2006-10-31 19:38:00,1.43194,1.43233,1.43194,1.43199,32400000.0
2006-10-31 19:39:00,1.43209,1.43211,1.43188,1.43205,29600000.0
2006-10-31 19:40:00,1.43207,1.43224,1.43197,1.43215,38400000.0
2006-10-31 19:41:00,1.43228,1.43264,1.43228,1.43251,35000000.0
2006-10-31 19:42:00,1.43234,1.43258,1.43215,1.43258,39400000.0
2006-10-31 19:43:00,1.43234,1.43235,1.43189,1.43231,33100000.0
2006-10-31 19:44:00,1.43221,1.43244,1.43216,1.43244,49700001.0
2006-10-31 19:45:00,1.43221,1.4324,1.43217,1.43229,70400000.0
2006-10-31 19:46:00,1.43235,1.43253,1.4321,1.4321,37200000.0
2006-10-31 19:47:00,1.43245,1.43288,1.43245,1.43283,36000000.0
2006-10-31 19:48:00,1.43288,1.43288,1.43255,1.43255,39700000.0
2006-10-31 19:49:00,1.43258,1.43268,1.43248,1.43248,39600000.0
2006-10-31 19:50:00,1.43275,1.4328,1.43255,1.43276,46800000.0
2006-10-31 19:51:00,1.43257,1.4328,1.4323,1.43233,41800000.0
2006-10-31 19:52:00,1.43227,1.43258,1.4322,1.4322,22800000.0
2006-10-31 19:53:00,1.43224,1.43239,1.4321,1.43212,51400001.0
2006-10-31 19:54:00,1.43215,1.43228,1.43212,1.43212,22600000.0
2006-10-31 19:55:00,1.43219,1.4323,1.43209,1.43224,37600000.0
2006-10-31 19:56:00,1.43234,1.43272,1.43232,1.43249,30200000.0
2006-10-31 19:57:00,1.43254,1.43258,1.43214,1.43228,27200000.0
2006-10-31 19:58:00,1.43219,1.43233,1.43219,1.43222,48200001.0
2006-10-31 19:59:00,1.43229,1.43239,1.43214,1.43223,35800001.0
2006-10-31 20:00:00,1.43215,1.43241,1.43196,1.43196,57300001.0
2006-10-31 20:01:00,1.43228,1.43228,1.432,1.43204,56000000.0
2006-10-31 20:02:00,1.43227,1.43243,1.4322,1.43243,25400000.0
2006-10-31 20:03:00,1.43252,1.43252,1.43226,1.4324,44800000.0
2006-10-31 20:04:00,1.43242,1.43256,1.43218,1.43232,57100000.0
2006-10-31 20:05:00,1.43227,1.43253,1.4322,1.4322,30400000.0
2006-10-31 20:06:00,1.43235,1.4325,1.43229,1.43232,31800000.0
2006-10-31 20:07:00,1.43212,1.43219,1.43181,1.43216,24200000.0
2006-10-31 20:08:00,1.43231,1.43232,1.43194,1.43222,36700000.0
2006-10-31 20:09:00,1.43233,1.43247,1.4323,1.43247,36600000.0
2006-10-31 20:10:00,1.43226,1.43274,1.43226,1.43239,63600000.0
2006-10-31 20:11:00,1.43225,1.4323,1.43207,1.43217,56800000.0
2006-10-31 20:12:00,1.43226,1.4323,1.43176,1.4323,60800000.0
2006-10-31 20:13:00,1.4324,1.4324,1.43213,1.43222,30600000.0
2006-10-31 20:14:00,1.4321,1.43214,1.43155,1.43214,46200001.0
2006-10-31 20:15:00,1.43228,1.43228,1.43191,1.43217,21600000.0
2006-10-31 20:16:00,1.43213,1.43256,1.43213,1.4322,38600000.0
2006-10-31 20:17:00,1.43217,1.43242,1.43203,1.4323,49200000.0
2006-10-31 20:18:00,1.43223,1.43234,1.43218,1.43222,46800000.0
2006-10-31 20:19:00,1.43241,1.43254,1.43232,1.43254,54200000.0
2006-10-31 20:20:00,1.43255,1.43255,1.43229,1.43253,35300000.0
2006-10-31 20:21:00,1.43241,1.43254,1.43239,1.43242,37400000.0
2006-10-31 20:22:00,1.43232,1.43232,1.43222,1.43223,40100000.0
2006-10-31 20:23:00,1.43215,1.43221,1.43184,1.43207,57600000.0
2006-10-31 20:24:00,1.43218,1.43218,1.43191,1.43192,29600000.0
2006-10-31 20:25:00,1.43224,1.43224,1.43189,1.43193,69200001.0
2006-10-31 20:26:00,1.43226,1.43234,1.43196,1.43217,56600000.0
2006-10-31 20:27:00,1.43223,1.43223,1.43179,1.43198,71100000.0
2006-10-31 20:28:00,1.43203,1.43235,1.43203,1.43235,19200000.0
2006-10-31 20:29:00,1.43226,1.43226,1.43173,1.43221,34700000.0
2006-10-31 20:30:00,1.43239,1.43253,1.43238,1.43246,36800000.0
2006-10-31 20:31:00,1.43241,1.43252,1.43201,1.43245,70100001.0
2006-10-31 20:32:00,1.43222,1.43246,1.43179,1.43246,25800000.0
2006-10-31 20:33:00,1.43244,1.43249,1.43215,1.43249,37700000.0
2006-10-31 20:34:00,1.43254,1.43273,1.43245,1.43259,50800000.0
2006-10-31 20:35:00,1.43251,1.43268,1.43249,1.43249,30000000.0
2006-10-31 20:36:00,1.43267,1.43297,1.43265,1.4328,63500000.0
2006-10-31 20:37:00,1.43286,1.43288,1.43261,1.43288,42400000.0
2006-10-31 20:38:00,1.43299,1.43302,1.43279,1.43289,28400000.0
2006-10-31 20:39:00,1.43265,1.43285,1.43253,1.43255,57600000.0
2006-10-31 20:40:00,1.43259,1.43286,1.43259,1.43279,40000000.0
2006-10-31 20:41:00,1.43292,1.43296,1.43253,1.43283,71600000.0
2006-10-31 20:42:00,1.43278,1.43286,1.43246,1.43283,34800000.0
2006-10-31 20:43:00,1.43278,1.43292,1.43257,1.43257,39800000.0
2006-10-31 20:44:00,1.43287,1.43312,1.4327,1.43293,44500000.0
2006-10-31 20:45:00,1.43273,1.43305,1.43273,1.43287,39700000.0
2006-10-31 20:46:00,1.4332,1.4332,1.43297,1.43299,41000000.0
2006-10-31 20:47:00,1.43301,1.43322,1.43279,1.43315,36800000.0
2006-10-31 20:48:00,1.43309,1.43331,1.43309,1.43317,37300000.0
2006-10-31 20:49:00,1.43313,1.43314,1.43307,1.43314,21200000.0
2006-10-31 20:50:00,1.43308,1.43318,1.43295,1.43309,80300000.0
2006-10-31 20:51:00,1.43286,1.43308,1.43286,1.43298,30000000.0
2006-10-31 20:52:00,1.433,1.43318,1.43291,1.43307,36100000.0
2006-10-31 20:53:00,1.43284,1.4331,1.43276,1.43285,67200000.0
2006-10-31 20:54:00,1.4326,1.43292,1.4326,1.43274,42400000.0
2006-10-31 20:55:00,1.43278,1.43307,1.43274,1.43297,35400000.0
2006-10-31 20:56:00,1.43277,1.43284,1.43267,1.43284,30800000.0
2006-10-31 20:57:00,1.43277,1.43277,1.43258,1.43263,26400000.0
2006-10-31 20:58:00,1.43267,1.43282,1.4326,1.4326,45900000.0
2006-10-31 20:59:00,1.43254,1.43273,1.43254,1.43267,65200001.0
2006-10-31 21:00:00,1.43254,1.43279,1.43235,1.43271,22000000.0
2006-10-31 21:01:00,1.43275,1.43314,1.43248,1.43248,43000000.0
2006-10-31 21:02:00,1.43264,1.43281,1.43204,1.43258,40800000.0
2006-10-31 21:03:00,1.43261,1.43265,1.43243,1.4325,23000000.0
2006-10-31 21:04:00,1.43272,1.43274,1.43257,1.4327,34800001.0
2006-10-31 21:05:00,1.43265,1.43295,1.43265,1.43279,40300000.0
2006-10-31 21:06:00,1.43291,1.43293,1.43265,1.43293,49400000.0
2006-10-31 21:07:00,1.43285,1.43285,1.4325,1.43253,35400000.0
2006-10-31 21:08:00,1.43252,1.43259,1.43239,1.43256,36800000.0
2006-10-31 21:09:00,1.4325,1.4325,1.43211,1.43242,38200000.0
2006-10-31 21:10:00,1.43254,1.43254,1.43206,1.43213,19000000.0
2006-10-31 21:11:00,1.43221,1.43237,1.43196,1.43212,44400000.0
2006-10-31 21:12:00,1.43222,1.43242,1.4322,1.43223,34200000.0
2006-10-31 21:13:00,1.43234,1.43248,1.43229,1.43229,43600000.0
2006-10-31 21:14:00,1.43211,1.43224,1.43185,1.43202,42000000.0
2006-10-31 21:15:00,1.4318,1.4318,1.43156,1.43175,40800000.0
2006-10-31 21:16:00,1.43138,1.43179,1.43138,1.43179,22600000.0
2006-10-31 21:17:00,1.43149,1.43172,1.43127,1.43127,51000000.0
2006-10-31 21:18:00,1.43182,1.43182,1.43105,1.43154,28000000.0
2006-10-31 21:19:00,1.4317,1.4317,1.4313,1.43134,38000000.0
2006-10-31 21:20:00,1.43123,1.4314,1.43117,1.43123,34800000.0
2006-10-31 21:21:00,1.43121,1.43141,1.43121,1.4313,44400001.0
2006-10-31 21:22:00,1.43088,1.43132,1.43088,1.4313,35400000.0
2006-10-31 21:23:00,1.43136,1.43159,1.43107,1.43107,55900000.0
2006-10-31 21:24:00,1.43138,1.43179,1.43129,1.4314,53800001.0
2006-10-31 21:25:00,1.43146,1.43174,1.43131,1.43131,40500000.0
2006-10-31 21:26:00,1.43167,1.43229,1.43163,1.43207,40200000.0
2006-10-31 21:27:00,1.43202,1.43204,1.43196,1.43196,28000000.0
2006-10-31 21:28:00,1.43187,1.43198,1.43182,1.43193,36800000.0
2006-10-31 21:29:00,1.43192,1.43197,1.4317,1.43187,40500000.0
2006-10-31 21:30:00,1.4317,1.4317,1.43111,1.43125,45700000.0
2006-10-31 21:31:00,1.4313,1.43134,1.43119,1.43129,20600000.0
2006-10-31 21:32:00,1.43116,1.43116,1.43099,1.43114,33900000.0
2006-10-31 21:33:00,1.43121,1.43129,1.43076,1.43089,43100000.0
2006-10-31 21:34:00,1.43093,1.431,1.43092,1.431,30600000.0
2006-10-31 21:35:00,1.43091,1.43126,1.43062,1.43126,30600000.0
2006-10-31 21:36:00,1.43145,1.43148,1.43111,1.43118,37600000.0
2006-10-31 21:37:00,1.43112,1.43132,1.43104,1.4313,34400000.0
2006-10-31 21:38:00,1.43131,1.43131,1.43112,1.43112,30000000.0
2006-10-31 21:39:00,1.4308,1.43107,1.4308,1.43107,20800000.0
2006-10-31 21:40:00,1.43095,1.43119,1.43095,1.43113,31800000.0
2006-10-31 21:41:00,1.43103,1.43132,1.43097,1.43099,39600000.0
2006-10-31 21:42:00,1.43081,1.43083,1.43051,1.43051,27400000.0
2006-10-31 21:43:00,1.43075,1.43095,1.43062,1.43093,37800000.0
2006-10-31 21:44:00,1.4308,1.43095,1.4307,1.43077,46300000.0
2006-10-31 21:45:00,1.43092,1.43092,1.43062,1.43065,28000000.0
2006-10-31 21:46:00,1.43079,1.43106,1.43074,1.43074,35200000.0
2006-10-31 21:47:00,1.43073,1.43119,1.43073,1.43101,35700000.0
2006-10-31 21:48:00,1.43108,1.43114,1.43081,1.43084,53900000.0
2006-10-31 21:49:00,1.43089,1.431,1.43082,1.43095,24400000.0
2006-10-31 21:50:00,1.43112,1.43112,1.43086,1.43088,30600000.0
2006-10-31 21:51:00,1.43082,1.43104,1.43081,1.43102,25600000.0
2006-10-31 21:52:00,1.43094,1.431,1.43082,1.43097,34000000.0
2006-10-31 21:53:00,1.43078,1.43088,1.43063,1.43063,36900000.0
2006-10-31 21:54:00,1.43075,1.43106,1.43071,1.43093,46800000.0
2006-10-31 21:55:00,1.43092,1.43092,1.43066,1.43081,33800000.0
2006-10-31 21:56:00,1.4308,1.43097,1.43077,1.43095,40000000.0
2006-10-31 21:57:00,1.43093,1.43114,1.43065,1.43103,40200000.0
2006-10-31 21:58:00,1.43099,1.43115,1.43087,1.43087,33100000.0
2006-10-31 21:59:00,1.43124,1.43151,1.43094,1.43141,29000000.0
2006-10-31 22:00:00,1.43181,1.43192,1.43178,1.43178,39000000.0
2006-10-31 22:01:00,1.43155,1.43185,1.43154,1.4317,30800000.0
2006-10-31 22:02:00,1.43177,1.43177,1.43149,1.43157,38700000.0
2006-10-31 22:03:00,1.43168,1.43168,1.43147,1.43165,30800000.0
2006-10-31 22:04:00,1.4316,1.43166,1.43129,1.43129,30800000.0
2006-10-31 22:05:00,1.43129,1.43129,1.43105,1.43129,32600000.0
2006-10-31 22:06:00,1.43128,1.43128,1.43081,1.43112,50400000.0
2006-10-31 22:07:00,1.43117,1.43138,1.43113,1.43121,25000000.0
2006-10-31 22:08:00,1.43074,1.43121,1.43074,1.43121,39900000.0
2006-10-31 22:09:00,1.43113,1.4312,1.43074,1.43103,32800000.0
2006-10-31 22:10:00,1.431,1.43125,1.43088,1.43125,33800000.0
2006-10-31 22:11:00,1.43122,1.43131,1.43103,1.43112,29100000.0
2006-10-31 22:12:00,1.43122,1.43122,1.43098,1.43098,44300000.0
2006-10-31 22:13:00,1.43122,1.43132,1.43122,1.43127,24800000.0
2006-10-31 22:14:00,1.43107,1.4313,1.43091,1.43091,37400000.0
2006-10-31 22:15:00,1.43093,1.43101,1.43077,1.43085,52800000.0
2006-10-31 22:16:00,1.43077,1.43094,1.4306,1.4306,34300000.0
2006-10-31 22:17:00,1.43082,1.43089,1.43061,1.43084,37600001.0
2006-10-31 22:18:00,1.43104,1.43104,1.43089,1.43089,28300000.0
2006-10-31 22:19:00,1.43083,1.43099,1.43083,1.43094,29400000.0
2006-10-31 22:20:00,1.43096,1.4311,1.43081,1.43098,36800000.0
2006-10-31 22:21:00,1.43087,1.43102,1.43062,1.43089,35100000.0
2006-10-31 22:22:00,1.43097,1.43097,1.43072,1.43087,58600000.0
2006-10-31 22:23:00,1.43095,1.43095,1.43068,1.43074,30600000.0
2006-10-31 22:24:00,1.431,1.43115,1.43081,1.43115,53700000.0
2006-10-31 22:25:00,1.43112,1.43122,1.43102,1.43117,32400000.0
2006-10-31 22:26:00,1.4309,1.43127,1.43086,1.43127,38200000.0
2006-10-31 22:27:00,1.43121,1.43122,1.43077,1.43122,35400000.0
2006-10-31 22:28:00,1.43126,1.43143,1.43121,1.43126,36200000.0
2006-10-31 22:29:00,1.43125,1.43143,1.4312,1.43143,32700000.0
2006-10-31 22:30:00,1.43145,1.4316,1.43136,1.43142,35000000.0
2006-10-31 22:31:00,1.43155,1.43161,1.43088,1.4315,27800000.0
2006-10-31 22:32:00,1.43149,1.43154,1.43143,1.43153,33200000.0
2006-10-31 22:33:00,1.43152,1.43171,1.43151,1.43159,39400000.0
2006-10-31 22:34:00,1.43152,1.43167,1.4313,1.43136,53800000.0
2006-10-31 22:35:00,1.43156,1.43168,1.43151,1.43162,39400000.0
2006-10-31 22:36:00,1.4317,1.4317,1.43088,1.43088,60900000.0
2006-10-31 22:37:00,1.43153,1.43163,1.43131,1.43151,41700000.0
2006-10-31 22:38:00,1.43132,1.4316,1.43132,1.43155,35400000.0
2006-10-31 22:39:00,1.43156,1.43171,1.43145,1.43157,33700000.0
2006-10-31 22:40:00,1.43167,1.43181,1.43131,1.43131,43500000.0
2006-10-31 22:41:00,1.4314,1.4316,1.43124,1.43133,39200000.0
2006-10-31 22:42:00,1.43142,1.43146,1.43116,1.43126,34200000.0
2006-10-31 22:43:00,1.43143,1.43147,1.43129,1.43146,27300000.0
2006-10-31 22:44:00,1.43118,1.43125,1.43108,1.43123,20000000.0
2006-10-31 22:45:00,1.43133,1.43164,1.43126,1.43164,32600000.0
2006-10-31 22:46:00,1.43166,1.43196,1.43156,1.4318,32800000.0
2006-10-31 22:47:00,1.43188,1.43188,1.43161,1.43171,57100000.0
2006-10-31 22:48:00,1.43141,1.43173,1.43141,1.4317,41300000.0
2006-10-31 22:49:00,1.43171,1.43188,1.43148,1.43173,23600000.0
2006-10-31 22:50:00,1.43182,1.43183,1.4316,1.4316,17600000.0
2006-10-31 22:51:00,1.43182,1.43191,1.43165,1.43183,22800000.0
2006-10-31 22:52:00,1.43184,1.43195,1.43166,1.43168,18200000.0
2006-10-31 22:53:00,1.43187,1.43202,1.43159,1.43202,70900000.0
2006-10-31 22:54:00,1.43197,1.43197,1.43175,1.43177,25400000.0
2006-10-31 22:55:00,1.43203,1.43211,1.43183,1.43183,35400000.0
2006-10-31 22:56:00,1.43203,1.43206,1.43164,1.4318,20800000.0
2006-10-31 22:57:00,1.43186,1.43222,1.43186,1.43197,42400000.0
2006-10-31 22:58:00,1.43232,1.43232,1.43219,1.43219,25600000.0
2006-10-31 22:59:00,1.43234,1.43235,1.43208,1.43216,59700000.0
2006-10-31 23:00:00,1.4326,1.4326,1.43217,1.43217,59000000.0
2006-10-31 23:01:00,1.43219,1.43241,1.43208,1.43239,49500000.0
2006-10-31 23:02:00,1.43236,1.43239,1.43225,1.43237,37400000.0
2006-10-31 23:03:00,1.4326,1.4326,1.43228,1.43228,39800000.0
2006-10-31 23:04:00,1.43243,1.43258,1.43227,1.43258,31600000.0
2006-10-31 23:05:00,1.43251,1.43264,1.43245,1.43264,44300000.0
2006-10-31 23:06:00,1.43243,1.43256,1.43197,1.43227,39200000.0
2006-10-31 23:07:00,1.43205,1.43233,1.43205,1.43225,40400000.0
2006-10-31 23:08:00,1.43233,1.43252,1.43228,1.43235,23900000.0
2006-10-31 23:09:00,1.4324,1.43275,1.4324,1.43244,32600000.0
2006-10-31 23:10:00,1.43228,1.43238,1.43192,1.43211,68600000.0
2006-10-31 23:11:00,1.4323,1.43246,1.43222,1.43222,63600000.0
2006-10-31 23:12:00,1.43218,1.43218,1.43194,1.43206,37000000.0
2006-10-31 23:13:00,1.43131,1.43216,1.43131,1.43213,40400000.0
2006-10-31 23:14:00,1.43245,1.43245,1.43226,1.43233,49700000.0
2006-10-31 23:15:00,1.43236,1.43247,1.43183,1.43235,34600000.0
2006-10-31 23:16:00,1.43227,1.43227,1.43187,1.43202,35000000.0
2006-10-31 23:17:00,1.43212,1.43212,1.43173,1.43187,45700000.0
2006-10-31 23:18:00,1.43207,1.43207,1.43154,1.43193,60700000.0
2006-10-31 23:19:00,1.43202,1.43231,1.43194,1.43219,48900000.0
2006-10-31 23:20:00,1.43223,1.43223,1.43167,1.43201,35000000.0
2006-10-31 23:21:00,1.43199,1.43201,1.43166,1.43178,41000000.0
2006-10-31 23:22:00,1.43177,1.43229,1.43171,1.43229,38000000.0
2006-10-31 23:23:00,1.43213,1.43237,1.4321,1.43237,43600000.0
2006-10-31 23:24:00,1.43225,1.43262,1.43222,1.43256,28000000.0
2006-10-31 23:25:00,1.43239,1.43258,1.43227,1.43227,36200000.0
2006-10-31 23:26:00,1.43227,1.43236,1.43192,1.43236,44400001.0
2006-10-31 23:27:00,1.43235,1.43249,1.43227,1.43227,24400000.0
2006-10-31 23:28:00,1.43233,1.43243,1.4321,1.4321,60300000.0
2006-10-31 23:29:00,1.4323,1.43255,1.43199,1.43207,61900001.0
2006-10-31 23:30:00,1.43197,1.4322,1.43179,1.43191,35600000.0
2006-10-31 23:31:00,1.43205,1.43236,1.43187,1.43236,33000000.0
2006-10-31 23:32:00,1.4323,1.43255,1.4323,1.43245,39000000.0
2006-10-31 23:33:00,1.43228,1.43252,1.43228,1.43251,45500000.0
2006-10-31 23:34:00,1.4325,1.43257,1.43224,1.43233,58600000.0
2006-10-31 23:35:00,1.4325,1.4325,1.4323,1.43235,30400000.0
2006-10-31 23:36:00,1.43248,1.43254,1.43241,1.43247,33200000.0
2006-10-31 23:37:00,1.43255,1.4327,1.43248,1.43265,33000000.0
2006-10-31 23:38:00,1.43266,1.43295,1.43265,1.43295,47500000.0
2006-10-31 23:39:00,1.43278,1.43278,1.43265,1.43277,38200000.0
2006-10-31 23:40:00,1.43301,1.43301,1.43248,1.43248,38000000.0
2006-10-31 23:41:00,1.43263,1.43263,1.43204,1.43204,35200000.0
2006-10-31 23:42:00,1.43269,1.4327,1.43249,1.43266,32000000.0
2006-10-31 23:43:00,1.43254,1.43255,1.43195,1.43238,22800000.0
2006-10-31 23:44:00,1.43248,1.43248,1.4322,1.43231,36600000.0
2006-10-31 23:45:00,1.43233,1.43239,1.432,1.43216,39200000.0
2006-10-31 23:46:00,1.43236,1.43242,1.43226,1.4323,44800000.0
2006-10-31 23:47:00,1.4323,1.4323,1.43203,1.4322,37000000.0
2006-10-31 23:48:00,1.43222,1.43222,1.43197,1.43217,32300000.0
2006-10-31 23:49:00,1.43231,1.43238,1.43201,1.43223,43200000.0
2006-10-31 23:50:00,1.43226,1.43236,1.43201,1.43221,28200000.0
2006-10-31 23:51:00,1.43195,1.43224,1.43184,1.43195,37700000.0
2006-10-31 23:52:00,1.43193,1.43193,1.43154,1.4318,36000000.0
2006-10-31 23:53:00,1.43185,1.43185,1.43134,1.43148,40400000.0
2006-10-31 23:54:00,1.43161,1.43164,1.43071,1.43071,35800000.0
2006-10-31 23:55:00,1.43115,1.43144,1.43115,1.43144,41500000.0
2006-10-31 23:56:00,1.43184,1.43184,1.4314,1.43147,38400000.0
2006-10-31 23:57:00,1.43146,1.43163,1.43135,1.43163,26000000.0
2006-10-31 23:58:00,1.43146,1.43184,1.43127,1.43169,31200000.0
2006-10-31 23:59:00,1.43167,1.43169,1.43131,1.43133,39600000.0
2006-11-01 00:00:00,1.43123,1.43158,1.43107,1.43151,43400000.0
2006-11-01 00:01:00,1.43152,1.43156,1.4313,1.43154,49400000.0
2006-11-01 00:02:00,1.43163,1.43173,1.43122,1.43165,56300000.0
2006-11-01 00:03:00,1.43159,1.43168,1.43145,1.43147,33400000.0
2006-11-01 00:04:00,1.4314,1.43145,1.43129,1.43129,31100000.0
2006-11-01 00:05:00,1.43159,1.43171,1.43135,1.43135,41800001.0
2006-11-01 00:06:00,1.43159,1.43215,1.43159,1.4319,41000000.0
2006-11-01 00:07:00,1.43184,1.43215,1.43184,1.43201,29000000.0
2006-11-01 00:08:00,1.43203,1.43226,1.43191,1.43226,35600000.0
2006-11-01 00:09:00,1.43203,1.43231,1.43198,1.43218,52900000.0
2006-11-01 00:10:00,1.4322,1.43224,1.43208,1.43224,45000000.0
2006-11-01 00:11:00,1.43233,1.43238,1.43213,1.43231,31800000.0
2006-11-01 00:12:00,1.43252,1.43256,1.43238,1.43241,28200000.0
2006-11-01 00:13:00,1.433,1.433,1.43241,1.43278,37600000.0
2006-11-01 00:14:00,1.43294,1.43314,1.43283,1.43314,35400000.0
2006-11-01 00:15:00,1.43301,1.43323,1.43301,1.43307,50800000.0
2006-11-01 00:16:00,1.43307,1.43307,1.43177,1.43177,40500000.0
2006-11-01 00:17:00,1.43167,1.43198,1.43167,1.43181,34700000.0
2006-11-01 00:18:00,1.43181,1.4322,1.43181,1.43192,41200000.0
2006-11-01 00:19:00,1.43207,1.43214,1.43203,1.43212,28200000.0
2006-11-01 00:20:00,1.43216,1.43216,1.43169,1.43169,34600000.0
2006-11-01 00:21:00,1.43195,1.43222,1.43187,1.43187,29000000.0
2006-11-01 00:22:00,1.43193,1.43197,1.43174,1.43184,31400000.0
2006-11-01 00:23:00,1.43173,1.43185,1.43128,1.43168,44400000.0
2006-11-01 00:24:00,1.43179,1.43185,1.4316,1.43182,36200000.0
2006-11-01 00:25:00,1.43171,1.43189,1.43162,1.43176,46400000.0
2006-11-01 00:26:00,1.43171,1.43171,1.43132,1.43143,28000000.0
2006-11-01 00:27:00,1.43151,1.43157,1.43143,1.43143,33500000.0
2006-11-01 00:28:00,1.43139,1.4315,1.43127,1.43149,37200000.0
2006-11-01 00:29:00,1.43136,1.43151,1.43119,1.43151,31400000.0
2006-11-01 00:30:00,1.43135,1.43183,1.43135,1.43166,38600000.0
2006-11-01 00:31:00,1.43167,1.43168,1.43157,1.43164,31300000.0
2006-11-01 00:32:00,1.43177,1.43205,1.43177,1.43181,33200000.0
2006-11-01 00:33:00,1.43203,1.43203,1.43168,1.43184,33700000.0
2006-11-01 00:34:00,1.43171,1.43182,1.43146,1.43146,27600000.0
2006-11-01 00:35:00,1.43175,1.4318,1.43162,1.4318,28000000.0
2006-11-01 00:36:00,1.43173,1.43173,1.43158,1.43166,35000000.0
2006-11-01 00:37:00,1.4317,1.43173,1.43159,1.43172,23200000.0
2006-11-01 00:38:00,1.43183,1.43193,1.43173,1.43178,40200000.0
2006-11-01 00:39:00,1.43186,1.43193,1.43161,1.43174,49800000.0
2006-11-01 00:40:00,1.43178,1.43191,1.43169,1.43186,37800000.0
2006-11-01 00:41:00,1.43189,1.4319,1.43159,1.43182,20400000.0
2006-11-01 00:42:00,1.4317,1.43187,1.43166,1.43187,36300000.0
2006-11-01 00:43:00,1.43161,1.43204,1.43128,1.43204,21400000.0
2006-11-01 00:44:00,1.43225,1.43231,1.43214,1.43221,34800000.0
2006-11-01 00:45:00,1.43221,1.43221,1.43198,1.432,44800000.0
2006-11-01 00:46:00,1.43204,1.43218,1.43193,1.43218,32800000.0
2006-11-01 00:47:00,1.43214,1.43221,1.43201,1.43211,42400000.0
2006-11-01 00:48:00,1.43196,1.4323,1.43196,1.43209,47400000.0
2006-11-01 00:49:00,1.43216,1.43219,1.43189,1.43211,48500000.0
2006-11-01 00:50:00,1.43204,1.43224,1.43194,1.43217,36600000.0
2006-11-01 00:51:00,1.43211,1.43218,1.4319,1.43201,39800000.0
2006-11-01 00:52:00,1.43181,1.43196,1.43176,1.43196,30400000.0
2006-11-01 00:53:00,1.43174,1.43196,1.43173,1.43189,37100000.0
2006-11-01 00:54:00,1.43149,1.43189,1.43149,1.43185,25800000.0
2006-11-01 00:55:00,1.43131,1.43131,1.43074,1.43103,35200000.0
2006-11-01 00:56:00,1.43127,1.43127,1.43102,1.43111,36100000.0
2006-11-01 00:57:00,1.43129,1.43143,1.43117,1.43117,19800000.0
2006-11-01 00:58:00,1.43143,1.43169,1.43135,1.43169,27200000.0
2006-11-01 00:59:00,1.43187,1.43187,1.43172,1.43187,62200001.0
2006-11-01 01:00:00,1.43188,1.43208,1.43185,1.43187,41200000.0
2006-11-01 01:01:00,1.43199,1.43212,1.43188,1.43197,26200000.0
2006-11-01 01:02:00,1.43213,1.43248,1.43195,1.43195,42200000.0
2006-11-01 01:03:00,1.4324,1.43248,1.43219,1.43237,35400000.0
2006-11-01 01:04:00,1.43236,1.43241,1.43228,1.43229,43600001.0
2006-11-01 01:05:00,1.43239,1.43239,1.43216,1.43225,31400000.0
2006-11-01 01:06:00,1.43247,1.43247,1.43211,1.43242,52500000.0
2006-11-01 01:07:00,1.43247,1.43254,1.43216,1.43216,38300000.0
2006-11-01 01:08:00,1.43221,1.43236,1.43197,1.43197,26800000.0
2006-11-01 01:09:00,1.43251,1.43251,1.43189,1.43189,24800000.0
2006-11-01 01:10:00,1.43188,1.4323,1.43188,1.43224,30600000.0
2006-11-01 01:11:00,1.43198,1.43202,1.43163,1.43177,39800000.0
2006-11-01 01:12:00,1.4322,1.4323,1.43176,1.43176,23600000.0
2006-11-01 01:13:00,1.43219,1.43219,1.43169,1.4321,40400000.0
2006-11-01 01:14:00,1.43194,1.43207,1.43167,1.43177,41200000.0
2006-11-01 01:15:00,1.43192,1.43198,1.43168,1.43191,36100000.0
2006-11-01 01:16:00,1.4318,1.43187,1.43165,1.43171,67300000.0
2006-11-01 01:17:00,1.43171,1.43171,1.43148,1.43159,52700001.0
2006-11-01 01:18:00,1.43168,1.43195,1.43155,1.43195,42900000.0
2006-11-01 01:19:00,1.4321,1.43228,1.43206,1.43218,52400000.0
2006-11-01 01:20:00,1.43226,1.43231,1.43173,1.43231,49700001.0
2006-11-01 01:21:00,1.43211,1.43249,1.43211,1.43216,43900000.0
2006-11-01 01:22:00,1.43228,1.43229,1.432,1.43217,31800000.0
2006-11-01 01:23:00,1.43201,1.43214,1.43178,1.43178,34800000.0
2006-11-01 01:24:00,1.43204,1.43212,1.43192,1.43207,24200000.0
2006-11-01 01:25:00,1.43199,1.43212,1.43172,1.43199,58400000.0
2006-11-01 01:27:00,1.43208,1.43223,1.43198,1.43223,25600000.0
2006-11-01 01:28:00,1.4321,1.43225,1.43185,1.43218,37600000.0
2006-11-01 01:29:00,1.43229,1.43249,1.43229,1.43249,41500000.0
2006-11-01 01:30:00,1.43237,1.43237,1.43176,1.43221,29600000.0
2006-11-01 01:31:00,1.4326,1.4326,1.4324,1.4325,31400000.0
2006-11-01 01:32:00,1.43233,1.43244,1.43215,1.43229,31400000.0
2006-11-01 01:33:00,1.43238,1.43248,1.43228,1.43245,38900000.0
2006-11-01 01:34:00,1.43206,1.43206,1.43149,1.43182,19600000.0
2006-11-01 01:35:00,1.43179,1.43197,1.43159,1.43159,35400000.0
2006-11-01 01:36:00,1.43176,1.43191,1.43159,1.43159,44400001.0
2006-11-01 01:37:00,1.43161,1.4318,1.43136,1.43174,32600000.0
2006-11-01 01:38:00,1.43168,1.43186,1.43161,1.43186,41600001.0
2006-11-01 01:39:00,1.43171,1.43183,1.43138,1.43174,54800000.0
2006-11-01 01:40:00,1.43169,1.43182,1.43168,1.43173,30800000.0
2006-11-01 01:41:00,1.43165,1.43178,1.43148,1.43148,63400001.0
2006-11-01 01:42:00,1.43154,1.43164,1.4314,1.43151,47200001.0
2006-11-01 01:43:00,1.43136,1.43151,1.43094,1.43143,32800000.0
2006-11-01 01:44:00,1.43138,1.43145,1.43112,1.43142,30600000.0
2006-11-01 01:45:00,1.43137,1.43151,1.43127,1.43138,31600000.0
2006-11-01 01:46:00,1.43154,1.43169,1.4313,1.43141,50800000.0
2006-11-01 01:47:00,1.43126,1.43159,1.43126,1.43137,23200000.0
2006-11-01 01:48:00,1.43151,1.43154,1.43108,1.43108,35000000.0
2006-11-01 01:49:00,1.43138,1.43146,1.43073,1.43115,32600000.0
2006-11-01 01:50:00,1.43096,1.43102,1.43056,1.43102,29200000.0
2006-11-01 01:51:00,1.43111,1.43111,1.43099,1.43104,22000000.0
2006-11-01 01:52:00,1.43129,1.43133,1.43112,1.43112,48200001.0
2006-11-01 01:53:00,1.43133,1.43137,1.43124,1.43126,50200000.0
2006-11-01 01:54:00,1.43124,1.43135,1.43121,1.43124,33000000.0
2006-11-01 01:55:00,1.43134,1.43138,1.43114,1.43114,23200000.0
2006-11-01 01:56:00,1.43143,1.43166,1.43137,1.43144,41800000.0
2006-11-01 01:57:00,1.43147,1.43154,1.43132,1.4315,40000000.0
2006-11-01 01:58:00,1.43141,1.43141,1.43104,1.43113,24400000.0
2006-11-01 01:59:00,1.43151,1.43156,1.43141,1.43153,49000000.0
2006-11-01 02:00:00,1.43124,1.43145,1.43115,1.43115,41100000.0
2006-11-01 02:01:00,1.4309,1.4309,1.43065,1.43065,71300000.0
2006-11-01 02:02:00,1.43053,1.43103,1.43052,1.43096,71800000.0
2006-11-01 02:03:00,1.43102,1.43115,1.43097,1.43107,93700000.0
2006-11-01 02:04:00,1.43114,1.43119,1.43103,1.43108,62000000.0
2006-11-01 02:05:00,1.4311,1.43125,1.43097,1.43125,83700001.0
2006-11-01 02:06:00,1.43158,1.43171,1.43132,1.43171,81200000.0
2006-11-01 02:07:00,1.43184,1.43202,1.43145,1.43174,205000000.0
2006-11-01 02:08:00,1.43168,1.43168,1.43148,1.43162,73000001.0
2006-11-01 02:09:00,1.43131,1.43158,1.43114,1.43148,181300000.0
2006-11-01 02:10:00,1.43122,1.43158,1.43122,1.43122,104800001.0
2006-11-01 02:11:00,1.43122,1.4313,1.43122,1.4313,36400000.0
2006-11-01 02:12:00,1.43142,1.43157,1.43138,1.43157,53800000.0
2006-11-01 02:13:00,1.43169,1.4317,1.4315,1.4315,42200000.0
2006-11-01 02:14:00,1.43149,1.4315,1.43119,1.43145,149800000.0
2006-11-01 02:15:00,1.43151,1.43187,1.43129,1.43168,257700000.0
2006-11-01 02:16:00,1.43202,1.43213,1.43183,1.43202,51000000.0
2006-11-01 02:17:00,1.43185,1.43246,1.43168,1.43195,230200000.0
2006-11-01 02:18:00,1.43212,1.43238,1.4317,1.43215,26400000.0
2006-11-01 02:19:00,1.43234,1.43265,1.43223,1.43227,45500000.0
2006-11-01 02:20:00,1.43234,1.43245,1.43208,1.43232,53300000.0
2006-11-01 02:21:00,1.4323,1.43256,1.43224,1.43253,49900000.0
2006-11-01 02:22:00,1.43228,1.4323,1.43224,1.43226,32800000.0
2006-11-01 02:23:00,1.43255,1.4326,1.4323,1.4323,46800000.0
2006-11-01 02:24:00,1.43221,1.43248,1.43217,1.43248,29400000.0
2006-11-01 02:25:00,1.4325,1.43263,1.43224,1.43243,87000000.0
2006-11-01 02:26:00,1.43236,1.43282,1.43234,1.43259,77400000.0
2006-11-01 02:27:00,1.4324,1.4325,1.43234,1.4324,50400000.0
2006-11-01 02:28:00,1.43227,1.43235,1.4322,1.43223,40300000.0
2006-11-01 02:29:00,1.4325,1.43263,1.4323,1.43246,63600000.0
2006-11-01 02:30:00,1.43265,1.43265,1.43237,1.43248,44000000.0
2006-11-01 02:31:00,1.43235,1.43238,1.43221,1.43221,49400000.0
2006-11-01 02:32:00,1.43243,1.43258,1.43228,1.43248,34000000.0
2006-11-01 02:33:00,1.4323,1.4324,1.4322,1.43236,247400000.0
2006-11-01 02:34:00,1.43283,1.43283,1.43248,1.43252,58800001.0
2006-11-01 02:35:00,1.43262,1.4327,1.43224,1.43228,66800000.0
2006-11-01 02:36:00,1.43246,1.43261,1.43235,1.43244,23600000.0
2006-11-01 02:37:00,1.43215,1.43221,1.43202,1.43202,82200000.0
2006-11-01 02:38:00,1.43211,1.43225,1.43211,1.43225,56000001.0
2006-11-01 02:39:00,1.43223,1.43223,1.43201,1.4322,41000000.0
2006-11-01 02:40:00,1.43223,1.43233,1.43219,1.4323,66900000.0
2006-11-01 02:41:00,1.43217,1.43225,1.43211,1.43211,48600001.0
2006-11-01 02:42:00,1.43222,1.43228,1.43202,1.43202,39900000.0
2006-11-01 02:43:00,1.43195,1.43212,1.43189,1.43212,43600000.0
2006-11-01 02:44:00,1.43214,1.43234,1.43208,1.43234,35200000.0
2006-11-01 02:45:00,1.43187,1.43203,1.43175,1.43182,39300000.0
2006-11-01 02:46:00,1.43181,1.43202,1.43173,1.43188,167700000.0
2006-11-01 02:47:00,1.43239,1.43258,1.43195,1.4324,174100000.0
2006-11-01 02:48:00,1.4321,1.43242,1.43209,1.43242,143800001.0
2006-11-01 02:49:00,1.43244,1.43298,1.43239,1.43239,92200000.0
2006-11-01 02:50:00,1.43252,1.43269,1.43225,1.43269,104000000.0
2006-11-01 02:51:00,1.43224,1.43232,1.43205,1.43219,61800000.0
2006-11-01 02:52:00,1.43261,1.43271,1.43251,1.43251,39000001.0
2006-11-01 02:53:00,1.43256,1.43259,1.43224,1.43239,27600000.0
2006-11-01 02:54:00,1.4325,1.4329,1.4325,1.4326,51700000.0
2006-11-01 02:55:00,1.43269,1.43269,1.43235,1.43246,34400000.0
2006-11-01 02:56:00,1.43238,1.43242,1.43227,1.43227,51600001.0
2006-11-01 02:57:00,1.43223,1.43223,1.43214,1.43223,48200000.0
2006-11-01 02:58:00,1.4321,1.43216,1.43198,1.43198,58600000.0
2006-11-01 02:59:00,1.43188,1.43208,1.43188,1.43191,41000000.0
2006-11-01 03:00:00,1.43173,1.4318,1.43162,1.43176,128800001.0
2006-11-01 03:01:00,1.43174,1.43183,1.43157,1.43183,48800000.0
2006-11-01 03:02:00,1.4319,1.4319,1.43175,1.43186,45800000.0
2006-11-01 03:03:00,1.43186,1.43188,1.43176,1.43188,67600001.0
2006-11-01 03:04:00,1.43194,1.43227,1.43176,1.43183,31600000.0
2006-11-01 03:05:00,1.43175,1.43183,1.4317,1.43178,46600000.0
2006-11-01 03:06:00,1.43174,1.43174,1.43159,1.43172,48600000.0
2006-11-01 03:07:00,1.43169,1.43202,1.43159,1.43197,130600002.0
2006-11-01 03:08:00,1.4319,1.43215,1.43175,1.43175,55600001.0
2006-11-01 03:09:00,1.43191,1.43204,1.43162,1.43204,63000002.0
2006-11-01 03:10:00,1.43159,1.43202,1.43159,1.43202,33700000.0
2006-11-01 03:11:00,1.43162,1.43167,1.43162,1.43166,25400000.0
2006-11-01 03:12:00,1.43191,1.43204,1.43162,1.43184,33000000.0
2006-11-01 03:13:00,1.43157,1.43196,1.43157,1.43186,31700000.0
2006-11-01 03:14:00,1.4318,1.43199,1.43154,1.43192,46600000.0
2006-11-01 03:15:00,1.43159,1.43199,1.43159,1.43189,40100000.0
2006-11-01 03:16:00,1.43184,1.43197,1.43159,1.43194,33300000.0
2006-11-01 03:17:00,1.43175,1.43197,1.43127,1.43197,37400000.0
2006-11-01 03:18:00,1.43196,1.43203,1.43168,1.43203,29600000.0
2006-11-01 03:19:00,1.43201,1.43203,1.43182,1.43199,36400000.0
2006-11-01 03:20:00,1.43148,1.432,1.43145,1.432,59000000.0
2006-11-01 03:21:00,1.43167,1.4317,1.43161,1.43163,42200000.0
2006-11-01 03:22:00,1.43159,1.43159,1.43141,1.43144,82600000.0
2006-11-01 03:23:00,1.43163,1.43173,1.4316,1.43171,65100000.0
2006-11-01 03:24:00,1.43163,1.43163,1.43149,1.43149,64100000.0
2006-11-01 03:25:00,1.43195,1.43195,1.43159,1.43163,42600000.0
2006-11-01 03:26:00,1.43155,1.43165,1.4315,1.4316,139400000.0
2006-11-01 03:27:00,1.43161,1.43162,1.43144,1.43155,105600000.0
2006-11-01 03:29:00,1.4314,1.4315,1.4314,1.4315,54800000.0
2006-11-01 03:30:00,1.43152,1.43153,1.43133,1.43148,69400000.0
2006-11-01 03:31:00,1.43139,1.43176,1.43135,1.43176,38200000.0
2006-11-01 03:32:00,1.43184,1.43205,1.43178,1.43181,32200000.0
2006-11-01 03:33:00,1.4316,1.43185,1.4316,1.43185,23000000.0
2006-11-01 03:34:00,1.43188,1.43188,1.43144,1.43146,31800000.0
2006-11-01 03:35:00,1.43165,1.43178,1.43157,1.43172,95700000.0
2006-11-01 03:36:00,1.43187,1.43215,1.43172,1.43205,72200002.0
2006-11-01 03:37:00,1.43196,1.43212,1.43174,1.43212,47200000.0
2006-11-01 03:38:00,1.4322,1.43228,1.43196,1.43212,56100001.0
2006-11-01 03:39:00,1.43183,1.43197,1.43182,1.43182,51600000.0
2006-11-01 03:40:00,1.43176,1.43231,1.43174,1.43216,132200000.0
2006-11-01 03:41:00,1.43209,1.43221,1.43208,1.43218,67800001.0
2006-11-01 03:42:00,1.43219,1.43221,1.43208,1.43216,136100000.0
2006-11-01 03:43:00,1.4322,1.4322,1.4321,1.4321,30600000.0
2006-11-01 03:44:00,1.43206,1.43224,1.43198,1.43213,30600000.0
2006-11-01 03:45:00,1.43213,1.43227,1.43207,1.43227,94300001.0
2006-11-01 03:46:00,1.43186,1.4319,1.43173,1.43173,34200000.0
2006-11-01 03:47:00,1.43175,1.43188,1.43173,1.43173,25000000.0
2006-11-01 03:48:00,1.43206,1.43208,1.43184,1.43204,41500001.0
2006-11-01 03:49:00,1.43207,1.43207,1.43166,1.43168,41100000.0
2006-11-01 03:50:00,1.43188,1.43197,1.43159,1.43163,111200001.0
2006-11-01 03:51:00,1.43184,1.43197,1.43184,1.43185,63600000.0
2006-11-01 03:52:00,1.43183,1.43195,1.43163,1.43166,114800000.0
2006-11-01 03:53:00,1.43158,1.43172,1.43144,1.43161,81300000.0
2006-11-01 03:54:00,1.43164,1.43206,1.43162,1.43164,47200001.0
2006-11-01 03:55:00,1.43193,1.43204,1.43168,1.43204,22600000.0
2006-11-01 03:56:00,1.43194,1.43208,1.43184,1.43194,39900000.0
2006-11-01 03:57:00,1.43156,1.4317,1.43153,1.43161,145500001.0
2006-11-01 03:58:00,1.43157,1.4328,1.43157,1.4317,261900002.0
2006-11-01 03:59:00,1.43191,1.43219,1.43188,1.43204,103400000.0
2006-11-01 04:00:00,1.43198,1.43205,1.4318,1.4318,87500001.0
2006-11-01 04:01:00,1.43173,1.43203,1.43157,1.43203,134900000.0
2006-11-01 04:02:00,1.43206,1.43218,1.43179,1.43179,117100000.0
2006-11-01 04:03:00,1.43188,1.43188,1.43164,1.43181,88100000.0
2006-11-01 04:04:00,1.43157,1.43157,1.4313,1.43153,118800000.0
2006-11-01 04:05:00,1.43135,1.43198,1.43135,1.4319,217400001.0
2006-11-01 04:06:00,1.43136,1.43183,1.43127,1.4315,137800000.0
2006-11-01 04:07:00,1.43159,1.43173,1.43146,1.43146,137000000.0
2006-11-01 04:08:00,1.43179,1.43187,1.43179,1.43185,14000000.0
2006-11-01 04:09:00,1.43191,1.43191,1.43168,1.43183,32600000.0
2006-11-01 04:10:00,1.43165,1.43165,1.43129,1.43153,98100000.0
2006-11-01 04:11:00,1.43171,1.43191,1.43149,1.43158,55400000.0
2006-11-01 04:12:00,1.43145,1.43155,1.43131,1.43131,73500001.0
2006-11-01 04:13:00,1.43126,1.4315,1.43126,1.43135,69200001.0
2006-11-01 04:14:00,1.43138,1.43146,1.43131,1.43146,85200000.0
2006-11-01 04:15:00,1.43152,1.43192,1.43145,1.43192,81900000.0
2006-11-01 04:16:00,1.43197,1.43207,1.43171,1.43191,89500000.0
2006-11-01 04:17:00,1.43197,1.43197,1.43162,1.43162,40000000.0
2006-11-01 04:18:00,1.43145,1.43149,1.4312,1.4312,143100001.0
2006-11-01 04:19:00,1.43108,1.43112,1.43099,1.43099,37000000.0
2006-11-01 04:20:00,1.43089,1.43104,1.43079,1.43079,203200000.0
2006-11-01 04:21:00,1.43067,1.43087,1.43067,1.43078,40000000.0
2006-11-01 04:22:00,1.43084,1.43121,1.43079,1.43121,33800000.0
2006-11-01 04:23:00,1.43076,1.43077,1.43068,1.43068,35600000.0
2006-11-01 04:24:00,1.4306,1.43074,1.43057,1.4306,133200001.0
2006-11-01 04:25:00,1.43041,1.43076,1.4303,1.4306,176100000.0
2006-11-01 04:26:00,1.43071,1.43083,1.43064,1.43075,149200000.0
2006-11-01 04:27:00,1.43079,1.4308,1.43062,1.43062,38400000.0
2006-11-01 04:28:00,1.43072,1.43074,1.43058,1.43063,66600000.0
2006-11-01 04:29:00,1.43062,1.43114,1.43062,1.43093,70000000.0
2006-11-01 04:30:00,1.43051,1.43095,1.43049,1.43077,85600000.0
2006-11-01 04:31:00,1.43069,1.43087,1.43057,1.43087,30400000.0
2006-11-01 04:32:00,1.43102,1.43112,1.43094,1.43112,41600000.0
2006-11-01 04:33:00,1.43116,1.43116,1.43095,1.43099,47700000.0
2006-11-01 04:34:00,1.43104,1.43122,1.43104,1.4311,37200000.0
2006-11-01 04:35:00,1.43098,1.43105,1.43094,1.43095,62600000.0
2006-11-01 04:36:00,1.43122,1.43129,1.43057,1.43119,138200000.0
2006-11-01 04:37:00,1.43113,1.4314,1.43087,1.43117,111200000.0
2006-11-01 04:38:00,1.43116,1.43116,1.43091,1.43097,51800000.0
2006-11-01 04:39:00,1.43085,1.43112,1.43085,1.43101,79900000.0
2006-11-01 04:40:00,1.43105,1.43126,1.43105,1.43123,29400000.0
2006-11-01 04:41:00,1.43081,1.43112,1.4307,1.43099,60900000.0
2006-11-01 04:42:00,1.43079,1.43094,1.43079,1.43089,76200000.0
2006-11-01 04:43:00,1.43079,1.43079,1.43069,1.43069,80000000.0
2006-11-01 04:44:00,1.43073,1.4312,1.43073,1.43106,42800001.0
2006-11-01 04:45:00,1.43083,1.43083,1.43042,1.43066,45000001.0
2006-11-01 04:46:00,1.43046,1.43065,1.43046,1.43058,45600000.0
2006-11-01 04:47:00,1.43052,1.43105,1.43042,1.43105,98700000.0
2006-11-01 04:48:00,1.43088,1.43118,1.43088,1.43101,58800000.0
2006-11-01 04:49:00,1.43091,1.43112,1.4307,1.43071,86100000.0
2006-11-01 04:50:00,1.43105,1.43105,1.43084,1.43095,60700000.0
2006-11-01 04:51:00,1.43079,1.43087,1.43079,1.43087,35000000.0
2006-11-01 04:52:00,1.43096,1.43134,1.43076,1.43124,45400001.0
2006-11-01 04:53:00,1.431,1.4311,1.4308,1.431,35000000.0
2006-11-01 04:54:00,1.43093,1.43116,1.43085,1.43085,35000000.0
2006-11-01 04:55:00,1.43116,1.43116,1.43082,1.43114,46600000.0
2006-11-01 04:56:00,1.43082,1.43121,1.43082,1.43098,44600001.0
2006-11-01 04:57:00,1.43082,1.43136,1.43082,1.43084,44700000.0
2006-11-01 04:58:00,1.43078,1.43122,1.43078,1.43106,41200000.0
2006-11-01 04:59:00,1.4307,1.43075,1.43049,1.43049,122800000.0
2006-11-01 05:00:00,1.43085,1.43085,1.43064,1.43071,43000000.0
2006-11-01 05:01:00,1.43059,1.43084,1.43059,1.43084,29200000.0
2006-11-01 05:02:00,1.43087,1.43099,1.43065,1.43084,39800000.0
2006-11-01 05:03:00,1.43065,1.4309,1.4306,1.43067,146400000.0
2006-11-01 05:04:00,1.43069,1.43075,1.43062,1.43071,187500000.0
2006-11-01 05:05:00,1.43041,1.43057,1.43028,1.4303,214000001.0
2006-11-01 05:06:00,1.43034,1.43055,1.4303,1.43055,173400000.0
2006-11-01 05:07:00,1.43063,1.43095,1.43048,1.4305,285800002.0
2006-11-01 05:08:00,1.43084,1.43089,1.43069,1.43071,306800000.0
2006-11-01 05:09:00,1.43051,1.43083,1.43048,1.43051,209300000.0
2006-11-01 05:10:00,1.43056,1.43064,1.43047,1.43057,208900000.0
2006-11-01 05:11:00,1.43048,1.43059,1.43043,1.43043,116200000.0
2006-11-01 05:12:00,1.43026,1.43027,1.4301,1.43012,144600001.0
2006-11-01 05:13:00,1.43013,1.43052,1.43013,1.43042,132900000.0
2006-11-01 05:14:00,1.43041,1.43057,1.43039,1.43041,218800000.0
2006-11-01 05:15:00,1.4305,1.43064,1.4304,1.43049,28000000.0
2006-11-01 05:16:00,1.43035,1.43055,1.4303,1.43044,199800000.0
2006-11-01 05:17:00,1.43044,1.43064,1.43027,1.43064,151500001.0
2006-11-01 05:18:00,1.43072,1.43073,1.43045,1.43055,261400000.0
2006-11-01 05:19:00,1.43035,1.43068,1.43019,1.43035,243700000.0
2006-11-01 05:20:00,1.43041,1.43056,1.43036,1.43046,301100001.0
2006-11-01 05:21:00,1.43044,1.43084,1.43025,1.43039,334500001.0
2006-11-01 05:22:00,1.43035,1.43044,1.43031,1.43038,270500000.0
2006-11-01 05:23:00,1.4304,1.43049,1.43034,1.43037,140900000.0
2006-11-01 05:24:00,1.43037,1.43047,1.43028,1.43041,200700002.0
2006-11-01 05:25:00,1.43061,1.43078,1.43034,1.43042,236100000.0
2006-11-01 05:26:00,1.43041,1.43042,1.43034,1.43038,152100000.0
2006-11-01 05:27:00,1.43062,1.43072,1.43035,1.43061,186400000.0
2006-11-01 05:28:00,1.43061,1.43068,1.43033,1.43058,229400001.0
2006-11-01 05:29:00,1.43055,1.43076,1.43043,1.43058,284600001.0
2006-11-01 05:30:00,1.43043,1.43059,1.43028,1.43033,233900001.0
2006-11-01 05:31:00,1.43038,1.43079,1.43037,1.43057,55400000.0
2006-11-01 05:32:00,1.43074,1.43085,1.43066,1.43077,160200000.0
2006-11-01 05:33:00,1.4305,1.4305,1.4305,1.4305,231600001.0
2006-11-01 05:34:00,1.43057,1.43084,1.43049,1.43051,231600001.0
2006-11-01 05:35:00,1.4307,1.43076,1.43061,1.43073,20800000.0
2006-11-01 05:36:00,1.43054,1.4308,1.43054,1.43074,180500000.0
2006-11-01 05:37:00,1.43078,1.43088,1.43073,1.43078,197600001.0
2006-11-01 05:38:00,1.43072,1.43091,1.43059,1.43089,126900000.0
2006-11-01 05:39:00,1.43098,1.43108,1.43088,1.43098,163500000.0
2006-11-01 05:40:00,1.43075,1.43102,1.43067,1.43092,236300000.0
2006-11-01 05:41:00,1.43077,1.43088,1.43047,1.43047,141100001.0
2006-11-01 05:42:00,1.43049,1.43054,1.43034,1.43039,218100000.0
2006-11-01 05:43:00,1.43043,1.43103,1.43043,1.43103,87200000.0
2006-11-01 05:44:00,1.43132,1.4314,1.43116,1.43126,90100000.0
2006-11-01 05:45:00,1.43137,1.43155,1.43123,1.43127,142200001.0
2006-11-01 05:46:00,1.43117,1.43124,1.43102,1.43122,196500000.0
2006-11-01 05:47:00,1.43116,1.43147,1.43114,1.43147,232800000.0
2006-11-01 05:48:00,1.43137,1.43194,1.43137,1.43167,273800001.0
2006-11-01 05:49:00,1.43183,1.43207,1.4317,1.43174,196300000.0
2006-11-01 05:50:00,1.4318,1.43233,1.43162,1.43233,289800001.0
2006-11-01 05:51:00,1.43233,1.43235,1.43199,1.43221,174900001.0
2006-11-01 05:52:00,1.43247,1.43263,1.43235,1.43248,195300002.0
2006-11-01 05:53:00,1.4321,1.4326,1.4319,1.4325,203600000.0
2006-11-01 05:54:00,1.43246,1.43265,1.43229,1.43248,203600000.0
2006-11-01 05:55:00,1.43236,1.4328,1.43236,1.43246,186500000.0
2006-11-01 05:56:00,1.43259,1.43284,1.43247,1.43252,146600001.0
2006-11-01 05:57:00,1.43254,1.43325,1.43254,1.43325,184500000.0
2006-11-01 05:58:00,1.43327,1.43341,1.43323,1.43323,158300000.0
2006-11-01 05:59:00,1.43338,1.43343,1.43322,1.43323,71500000.0
2006-11-01 06:00:00,1.43322,1.43322,1.43307,1.43309,189300000.0
2006-11-01 06:01:00,1.43315,1.43316,1.43288,1.4329,154900000.0
2006-11-01 06:02:00,1.43284,1.43293,1.43264,1.43265,341300002.0
2006-11-01 06:03:00,1.4325,1.4325,1.43203,1.43223,43500000.0
2006-11-01 06:04:00,1.43208,1.43232,1.43203,1.43231,191600002.0
2006-11-01 06:05:00,1.43242,1.43253,1.43205,1.43205,410000001.0
2006-11-01 06:06:00,1.43219,1.43233,1.43209,1.43209,70400000.0
2006-11-01 06:07:00,1.43212,1.43229,1.43194,1.4322,347200001.0
2006-11-01 06:08:00,1.43215,1.43235,1.43213,1.43223,555200002.0
2006-11-01 06:09:00,1.43209,1.43233,1.43193,1.43216,396500000.0
2006-11-01 06:10:00,1.43217,1.43226,1.432,1.432,323200001.0
2006-11-01 06:11:00,1.43211,1.43216,1.43193,1.43209,399000001.0
2006-11-01 06:12:00,1.432,1.43235,1.432,1.43215,244500000.0
2006-11-01 06:13:00,1.43206,1.43244,1.43205,1.43206,365800003.0
2006-11-01 06:14:00,1.43231,1.43236,1.43201,1.43209,361600001.0
2006-11-01 06:15:00,1.43209,1.43216,1.43199,1.43212,160900000.0
2006-11-01 06:16:00,1.43219,1.43264,1.43217,1.43264,234500001.0
2006-11-01 06:17:00,1.43253,1.4328,1.43253,1.43273,124400001.0
2006-11-01 06:18:00,1.4329,1.43314,1.43289,1.43291,285200000.0
2006-11-01 06:19:00,1.43292,1.43334,1.43292,1.43334,164200000.0
2006-11-01 06:20:00,1.43344,1.43365,1.43321,1.43322,241300000.0
2006-11-01 06:21:00,1.43341,1.43401,1.43341,1.43367,269300002.0
2006-11-01 06:22:00,1.4338,1.43414,1.43378,1.43383,268500001.0
2006-11-01 06:23:00,1.43371,1.43397,1.43371,1.4338,267600000.0
2006-11-01 06:24:00,1.43408,1.43408,1.4336,1.43371,318800000.0
2006-11-01 06:25:00,1.43382,1.43401,1.43375,1.43393,229100000.0
2006-11-01 06:26:00,1.4339,1.43405,1.43382,1.43405,325800001.0
2006-11-01 06:27:00,1.43394,1.43418,1.43394,1.43407,347600001.0
2006-11-01 06:28:00,1.43407,1.43419,1.43388,1.43395,390100000.0
2006-11-01 06:29:00,1.43395,1.43412,1.43393,1.43399,88100000.0
2006-11-01 06:30:00,1.43396,1.43418,1.43393,1.43404,266400001.0
2006-11-01 06:31:00,1.43411,1.43418,1.43398,1.43417,108600000.0
2006-11-01 06:32:00,1.4343,1.43499,1.4343,1.4349,207500000.0
2006-11-01 06:33:00,1.43503,1.43539,1.43503,1.43528,302800003.0
2006-11-01 06:34:00,1.43534,1.43541,1.43513,1.43541,209000001.0
2006-11-01 06:35:00,1.43537,1.43551,1.43519,1.43523,165600001.0
2006-11-01 06:36:00,1.43505,1.43526,1.43505,1.43517,84600001.0
2006-11-01 06:37:00,1.43513,1.43517,1.43487,1.43493,221900001.0
2006-11-01 06:38:00,1.43491,1.43506,1.43473,1.43473,129200001.0
2006-11-01 06:39:00,1.43471,1.43471,1.43452,1.43454,30400000.0
2006-11-01 06:40:00,1.43455,1.43461,1.43425,1.43445,145500000.0
2006-11-01 06:41:00,1.43442,1.4345,1.43435,1.43448,223800000.0
2006-11-01 06:42:00,1.43462,1.43481,1.43456,1.43458,272600001.0
2006-11-01 06:43:00,1.43506,1.43598,1.43506,1.4357,139200001.0
2006-11-01 06:44:00,1.43594,1.43594,1.43538,1.43568,278900001.0
2006-11-01 06:45:00,1.43567,1.43567,1.43535,1.43535,235500001.0
2006-11-01 06:46:00,1.43534,1.4354,1.43524,1.43534,266200000.0
2006-11-01 06:47:00,1.43536,1.43547,1.43528,1.43547,238200000.0
2006-11-01 06:48:00,1.43539,1.43588,1.43539,1.43583,49400000.0
2006-11-01 06:49:00,1.43592,1.43606,1.43577,1.43577,256000000.0
2006-11-01 06:50:00,1.43585,1.43641,1.43585,1.43618,35200000.0
2006-11-01 06:51:00,1.43644,1.43653,1.43601,1.4362,31800000.0
2006-11-01 06:52:00,1.4359,1.4361,1.43583,1.43596,226400001.0
2006-11-01 06:53:00,1.43579,1.43634,1.43579,1.43609,195700000.0
2006-11-01 06:54:00,1.436,1.43613,1.43571,1.43588,529600001.0
2006-11-01 06:55:00,1.43588,1.43602,1.4358,1.4359,366700001.0
2006-11-01 06:56:00,1.43608,1.43616,1.43602,1.4361,27800000.0
2006-11-01 06:57:00,1.43614,1.43615,1.43604,1.43604,78200000.0
2006-11-01 06:58:00,1.43611,1.43616,1.43596,1.43609,249900000.0
2006-11-01 06:59:00,1.43603,1.43624,1.43596,1.43606,304400001.0
2006-11-01 07:00:00,1.43623,1.43652,1.43623,1.43632,117900000.0
2006-11-01 07:01:00,1.43607,1.43627,1.43604,1.43619,278600000.0
2006-11-01 07:02:00,1.43619,1.43636,1.4361,1.43611,352100000.0
2006-11-01 07:03:00,1.43609,1.43616,1.43594,1.43595,158900001.0
2006-11-01 07:04:00,1.43582,1.43583,1.43555,1.43562,308900001.0
2006-11-01 07:05:00,1.43569,1.43569,1.4354,1.4354,111900000.0
2006-11-01 07:06:00,1.43509,1.43546,1.43508,1.43516,188300000.0
2006-11-01 07:07:00,1.43516,1.43519,1.43499,1.43512,179300000.0
2006-11-01 07:08:00,1.43538,1.43554,1.43518,1.43525,249800000.0
2006-11-01 07:09:00,1.43531,1.43542,1.43523,1.43525,213900000.0
2006-11-01 07:10:00,1.43531,1.43531,1.43507,1.43511,449600001.0
2006-11-01 07:11:00,1.43531,1.4355,1.43526,1.43531,333700000.0
2006-11-01 07:12:00,1.43524,1.43545,1.43517,1.43538,276600000.0
2006-11-01 07:13:00,1.43537,1.43537,1.43511,1.43528,280000001.0
2006-11-01 07:14:00,1.43542,1.43552,1.43527,1.43538,562200004.0
2006-11-01 07:15:00,1.43581,1.43581,1.4355,1.43574,230200001.0
2006-11-01 07:16:00,1.43553,1.43563,1.43548,1.4356,179400000.0
2006-11-01 07:17:00,1.43556,1.4357,1.43541,1.43541,200300000.0
2006-11-01 07:18:00,1.43538,1.43561,1.43533,1.43556,438200000.0
2006-11-01 07:19:00,1.43545,1.43587,1.43542,1.43572,377000001.0
2006-11-01 07:20:00,1.43586,1.43599,1.43572,1.43589,455200001.0
2006-11-01 07:21:00,1.43575,1.43589,1.43556,1.43573,270900001.0
2006-11-01 07:22:00,1.43574,1.43588,1.43568,1.43581,329400002.0
2006-11-01 07:23:00,1.43592,1.43607,1.43571,1.43584,449400002.0
2006-11-01 07:24:00,1.43576,1.43594,1.43572,1.43573,277400000.0
2006-11-01 07:25:00,1.43573,1.43584,1.43556,1.43571,417000002.0
2006-11-01 07:26:00,1.4358,1.4358,1.4356,1.4356,170300000.0
2006-11-01 07:27:00,1.43573,1.43593,1.43561,1.43593,170300000.0
2006-11-01 07:28:00,1.43583,1.43583,1.43565,1.43568,223800001.0
2006-11-01 07:29:00,1.43574,1.43588,1.43556,1.43559,209500001.0
2006-11-01 07:30:00,1.43563,1.43574,1.43554,1.43568,482700000.0
2006-11-01 07:31:00,1.43557,1.43577,1.43557,1.43568,229900000.0
2006-11-01 07:32:00,1.43564,1.43567,1.43531,1.4354,440600001.0
2006-11-01 07:33:00,1.43553,1.43561,1.43538,1.43545,364200000.0
2006-11-01 07:34:00,1.43551,1.43555,1.43538,1.43545,252300000.0
2006-11-01 07:35:00,1.43547,1.43563,1.43547,1.43559,284800000.0
2006-11-01 07:36:00,1.43549,1.43572,1.43542,1.43549,342900000.0
2006-11-01 07:37:00,1.43559,1.43572,1.43547,1.4356,220300001.0
2006-11-01 07:38:00,1.43528,1.43552,1.43528,1.4355,39900000.0
2006-11-01 07:39:00,1.43542,1.43542,1.43516,1.43541,401800000.0
2006-11-01 07:40:00,1.43539,1.43554,1.43532,1.43541,297600000.0
2006-11-01 07:41:00,1.43537,1.43551,1.43521,1.43523,620400000.0
2006-11-01 07:42:00,1.43525,1.43539,1.43518,1.43524,270600000.0
2006-11-01 07:43:00,1.43519,1.43541,1.43507,1.43536,220300002.0
2006-11-01 07:44:00,1.43535,1.43548,1.43527,1.43539,342400000.0
2006-11-01 07:45:00,1.43541,1.43548,1.43522,1.43535,397200001.0
2006-11-01 07:46:00,1.43526,1.43543,1.43497,1.43501,447700001.0
2006-11-01 07:47:00,1.43487,1.43538,1.43487,1.43507,657200002.0
2006-11-01 07:48:00,1.43499,1.43525,1.43486,1.435,682700001.0
2006-11-01 07:49:00,1.43527,1.43545,1.43515,1.43523,704500001.0
2006-11-01 07:50:00,1.43527,1.43551,1.43518,1.43524,643700004.0
2006-11-01 07:51:00,1.43535,1.43537,1.43507,1.43529,668900005.0
2006-11-01 07:52:00,1.43521,1.43534,1.43513,1.43525,435400000.0
2006-11-01 07:54:00,1.43517,1.43546,1.43517,1.43522,407300002.0
2006-11-01 07:55:00,1.43516,1.4354,1.43513,1.43514,379500000.0
2006-11-01 07:56:00,1.43518,1.43537,1.43503,1.43523,713100003.0
2006-11-01 07:57:00,1.435,1.43533,1.43491,1.43506,632400002.0
2006-11-01 07:58:00,1.4351,1.4353,1.43502,1.43506,768400005.0
2006-11-01 07:59:00,1.43506,1.43506,1.43458,1.43461,420500001.0
2006-11-01 08:00:00,1.43464,1.43487,1.43452,1.43485,392100001.0
2006-11-01 08:01:00,1.43466,1.43506,1.43465,1.4349,466700000.0
2006-11-01 08:02:00,1.43508,1.4352,1.435,1.43505,217000001.0
2006-11-01 08:03:00,1.43493,1.43511,1.43483,1.43483,406700000.0
2006-11-01 08:04:00,1.43483,1.43504,1.43473,1.43499,422600000.0
2006-11-01 08:05:00,1.43534,1.43534,1.43487,1.43507,400300001.0
2006-11-01 08:06:00,1.43535,1.43539,1.43506,1.43523,608600000.0
2006-11-01 08:07:00,1.43492,1.43515,1.43485,1.43497,450000000.0
2006-11-01 08:08:00,1.435,1.43514,1.43496,1.43511,407800002.0
2006-11-01 08:09:00,1.43526,1.43535,1.43505,1.43514,497400002.0
2006-11-01 08:10:00,1.435,1.4351,1.4349,1.4349,387400001.0
2006-11-01 08:11:00,1.435,1.435,1.4349,1.435,387400001.0
2006-11-01 08:12:00,1.43521,1.43543,1.43513,1.43535,387400001.0
2006-11-01 08:13:00,1.43547,1.43559,1.43529,1.43533,208900001.0
2006-11-01 08:14:00,1.4352,1.4354,1.4352,1.43524,106000000.0
2006-11-01 08:15:00,1.43532,1.43567,1.43532,1.43567,277100000.0
2006-11-01 08:16:00,1.43556,1.43575,1.43544,1.43559,291800000.0
2006-11-01 08:17:00,1.43566,1.43572,1.43546,1.43551,330000002.0
2006-11-01 08:18:00,1.4355,1.4358,1.43541,1.4358,164500000.0
2006-11-01 08:19:00,1.43587,1.43613,1.43585,1.43612,273400000.0
2006-11-01 08:20:00,1.43616,1.43628,1.43601,1.43614,343400001.0
2006-11-01 08:21:00,1.43613,1.43636,1.43597,1.43603,532000001.0
2006-11-01 08:22:00,1.43596,1.43604,1.43584,1.43589,325500000.0
2006-11-01 08:23:00,1.43582,1.43606,1.43574,1.43584,242400000.0
2006-11-01 08:24:00,1.43564,1.43577,1.43553,1.43558,440800001.0
2006-11-01 08:25:00,1.43556,1.43556,1.43527,1.43531,590800001.0
2006-11-01 08:26:00,1.43542,1.43576,1.43542,1.43558,326300000.0
2006-11-01 08:27:00,1.43571,1.43571,1.43537,1.43537,353600001.0
2006-11-01 08:28:00,1.43558,1.43582,1.43553,1.43567,517900000.0
2006-11-01 08:29:00,1.43575,1.43588,1.43563,1.43573,410000001.0
2006-11-01 08:30:00,1.43555,1.43568,1.43541,1.43562,441000001.0
2006-11-01 08:31:00,1.43562,1.4357,1.43543,1.43555,239300000.0
2006-11-01 08:32:00,1.4356,1.43576,1.43548,1.43567,280700000.0
2006-11-01 08:33:00,1.43568,1.4358,1.43563,1.43576,185200000.0
2006-11-01 08:34:00,1.43582,1.43603,1.43558,1.43567,596000001.0
2006-11-01 08:35:00,1.43566,1.43584,1.43562,1.43567,498300002.0
2006-11-01 08:36:00,1.43567,1.43594,1.43558,1.43565,454300002.0
2006-11-01 08:37:00,1.43558,1.43592,1.43558,1.43592,353900000.0
2006-11-01 08:38:00,1.43597,1.4361,1.43584,1.43606,329700001.0
2006-11-01 08:39:00,1.43596,1.43617,1.43587,1.43599,504000000.0
2006-11-01 08:40:00,1.4359,1.43632,1.43587,1.43587,340100002.0
2006-11-01 08:41:00,1.43606,1.43628,1.43587,1.43608,540300002.0
2006-11-01 08:42:00,1.43607,1.43634,1.43578,1.43584,462900000.0
2006-11-01 08:43:00,1.43595,1.43639,1.43594,1.43598,310000001.0
2006-11-01 08:44:00,1.43596,1.43634,1.43592,1.43613,518000000.0
2006-11-01 08:45:00,1.4362,1.43644,1.43602,1.43609,693300002.0
2006-11-01 08:46:00,1.43624,1.43644,1.43604,1.43623,826700003.0
2006-11-01 08:47:00,1.43609,1.43639,1.43608,1.43632,504500000.0
2006-11-01 08:48:00,1.43617,1.43648,1.436,1.4361,374000002.0
2006-11-01 08:49:00,1.43614,1.43639,1.43614,1.43618,492200002.0
2006-11-01 08:50:00,1.43642,1.43661,1.43628,1.43635,535500000.0
2006-11-01 08:51:00,1.43627,1.4366,1.43617,1.43628,575800001.0
2006-11-01 08:52:00,1.43643,1.43669,1.43631,1.43635,618800002.0
2006-11-01 08:53:00,1.43654,1.43722,1.43654,1.43667,463700000.0
2006-11-01 08:54:00,1.43667,1.437,1.43658,1.43684,756800004.0
2006-11-01 08:55:00,1.4372,1.43778,1.43711,1.43711,614900001.0
2006-11-01 08:56:00,1.43705,1.43747,1.43705,1.43732,512500002.0
2006-11-01 08:57:00,1.4374,1.43767,1.43733,1.43747,548800000.0
2006-11-01 08:58:00,1.43748,1.43757,1.43711,1.43711,441700000.0
2006-11-01 08:59:00,1.43734,1.43803,1.43734,1.43786,308800000.0
2006-11-01 09:00:00,1.43791,1.43812,1.43778,1.43793,475500002.0
2006-11-01 09:01:00,1.43799,1.4383,1.43796,1.43826,421600001.0
2006-11-01 09:02:00,1.4382,1.43838,1.43806,1.43812,750200003.0
2006-11-01 09:03:00,1.43817,1.43817,1.43781,1.43795,596500001.0
2006-11-01 09:04:00,1.43809,1.43824,1.43778,1.43795,619800002.0
2006-11-01 09:05:00,1.43794,1.43814,1.43762,1.43766,622700001.0
2006-11-01 09:06:00,1.43768,1.43807,1.43768,1.43789,527100001.0
2006-11-01 09:07:00,1.43783,1.43783,1.43755,1.43773,300700000.0
2006-11-01 09:08:00,1.4378,1.43814,1.4378,1.43805,251900001.0
2006-11-01 09:09:00,1.43825,1.43859,1.43825,1.43846,279000001.0
2006-11-01 09:10:00,1.43837,1.43877,1.43833,1.43866,301200000.0
2006-11-01 09:11:00,1.43872,1.43884,1.4385,1.4385,576500001.0
2006-11-01 09:12:00,1.43845,1.4387,1.43829,1.43829,430000000.0
2006-11-01 09:13:00,1.4384,1.4387,1.43832,1.43832,498200002.0
2006-11-01 09:14:00,1.43837,1.43863,1.43826,1.43863,339800003.0
2006-11-01 09:15:00,1.43857,1.43876,1.43848,1.43876,424900000.0
2006-11-01 09:16:00,1.43899,1.43908,1.43851,1.43881,540000000.0
2006-11-01 09:17:00,1.43866,1.43903,1.43865,1.4389,540500002.0
2006-11-01 09:18:00,1.43893,1.43913,1.43886,1.43888,218400001.0
2006-11-01 09:19:00,1.43892,1.43901,1.4387,1.43874,535200002.0
2006-11-01 09:20:00,1.43883,1.43905,1.4388,1.43888,299600001.0
2006-11-01 09:21:00,1.43895,1.4391,1.43884,1.43896,341000000.0
2006-11-01 09:22:00,1.43891,1.43907,1.4388,1.43899,315800000.0
2006-11-01 09:23:00,1.43914,1.43919,1.43896,1.43914,380200001.0
2006-11-01 09:24:00,1.43919,1.43919,1.43881,1.43889,301100000.0
2006-11-01 09:25:00,1.4389,1.43893,1.4387,1.43871,395100000.0
2006-11-01 09:26:00,1.43865,1.43878,1.43839,1.4384,543700000.0
2006-11-01 09:27:00,1.43823,1.4384,1.43806,1.43806,362800001.0
2006-11-01 09:28:00,1.43822,1.4383,1.43799,1.43819,468700000.0
2006-11-01 09:29:00,1.4383,1.43863,1.43827,1.43856,428100001.0
2006-11-01 09:30:00,1.43859,1.43867,1.43832,1.43844,655600001.0
2006-11-01 09:31:00,1.43818,1.43849,1.43816,1.43841,354600000.0
2006-11-01 09:32:00,1.43832,1.43856,1.43829,1.43856,336300001.0
2006-11-01 09:33:00,1.43863,1.43889,1.43851,1.43851,270700000.0
2006-11-01 09:34:00,1.43884,1.43889,1.43862,1.43879,476200002.0
2006-11-01 09:35:00,1.43889,1.43943,1.43889,1.43936,263600000.0
2006-11-01 09:36:00,1.43935,1.43967,1.4392,1.4396,440700002.0
2006-11-01 09:37:00,1.43957,1.43979,1.43933,1.43979,411500001.0
2006-11-01 09:38:00,1.43992,1.44164,1.43987,1.44069,404600001.0
2006-11-01 09:39:00,1.44088,1.44101,1.44064,1.44095,443500001.0
2006-11-01 09:40:00,1.44095,1.441,1.44059,1.44096,363400000.0
2006-11-01 09:41:00,1.44138,1.44152,1.44121,1.44133,419400000.0
2006-11-01 09:42:00,1.44148,1.44232,1.44148,1.44191,414900000.0
2006-11-01 09:43:00,1.4422,1.44249,1.44209,1.4423,273000000.0
2006-11-01 09:44:00,1.44251,1.44275,1.44244,1.44253,445000000.0
2006-11-01 09:45:00,1.44267,1.44276,1.4423,1.44265,583000001.0
2006-11-01 09:46:00,1.44251,1.44251,1.44211,1.44234,283100000.0
2006-11-01 09:47:00,1.44244,1.4428,1.44226,1.44267,468600000.0
2006-11-01 09:48:00,1.44269,1.4429,1.44258,1.44259,360900002.0
2006-11-01 09:49:00,1.44244,1.44251,1.44209,1.4422,616600003.0
2006-11-01 09:50:00,1.44208,1.4422,1.44179,1.44209,454700000.0
2006-11-01 09:51:00,1.44227,1.44284,1.44227,1.44268,607400002.0
2006-11-01 09:52:00,1.44243,1.4425,1.44199,1.44214,470500000.0
2006-11-01 09:53:00,1.44199,1.44227,1.44179,1.44222,341200000.0
2006-11-01 09:54:00,1.44216,1.44242,1.44195,1.44224,498200001.0
2006-11-01 09:55:00,1.44223,1.44223,1.44184,1.44184,579300003.0
2006-11-01 09:56:00,1.44174,1.44189,1.44137,1.44161,409600000.0
2006-11-01 09:57:00,1.44143,1.44143,1.44098,1.44099,629300000.0
2006-11-01 09:58:00,1.44134,1.44158,1.44123,1.44124,785500002.0
2006-11-01 09:59:00,1.44137,1.44173,1.44131,1.44173,638100001.0
2006-11-01 10:00:00,1.4418,1.44204,1.44153,1.44173,219800000.0
2006-11-01 10:01:00,1.44168,1.44187,1.44144,1.44146,639900000.0
2006-11-01 10:02:00,1.44152,1.44192,1.44151,1.44176,639600002.0
2006-11-01 10:03:00,1.44181,1.44189,1.44151,1.44188,443300001.0
2006-11-01 10:04:00,1.4418,1.44203,1.44149,1.44195,387600000.0
2006-11-01 10:05:00,1.44181,1.44223,1.44181,1.44223,431200003.0
2006-11-01 10:06:00,1.44231,1.44253,1.44215,1.44222,504200001.0
2006-11-01 10:07:00,1.44206,1.44226,1.44193,1.44203,492800000.0
2006-11-01 10:08:00,1.44183,1.44208,1.44183,1.44207,480500001.0
2006-11-01 10:09:00,1.44201,1.44226,1.44174,1.44202,511900003.0
2006-11-01 10:10:00,1.44197,1.44238,1.44197,1.44229,357800001.0
2006-11-01 10:11:00,1.44229,1.44233,1.44216,1.44226,336100000.0
2006-11-01 10:12:00,1.44229,1.44259,1.44229,1.44257,524800001.0
2006-11-01 10:13:00,1.44262,1.44262,1.44233,1.44234,514000001.0
2006-11-01 10:14:00,1.44245,1.44246,1.44186,1.44186,550100001.0
2006-11-01 10:15:00,1.44204,1.44208,1.4418,1.44198,416600002.0
2006-11-01 10:16:00,1.44199,1.44199,1.44172,1.44185,375800000.0
2006-11-01 10:17:00,1.44167,1.44188,1.44115,1.44131,311700000.0
2006-11-01 10:18:00,1.44123,1.44141,1.44103,1.44103,365900000.0
2006-11-01 10:19:00,1.44117,1.44128,1.44106,1.44114,371300000.0
2006-11-01 10:20:00,1.44086,1.44111,1.44068,1.4407,512300001.0
2006-11-01 10:21:00,1.441,1.44195,1.44084,1.44158,411700001.0
2006-11-01 10:22:00,1.4417,1.44189,1.44134,1.44179,367500001.0
2006-11-01 10:23:00,1.44174,1.44197,1.44165,1.44172,470500001.0
2006-11-01 10:24:00,1.44173,1.44173,1.44151,1.44158,405000000.0
2006-11-01 10:25:00,1.44172,1.44185,1.44153,1.44164,434400000.0
2006-11-01 10:26:00,1.4417,1.44184,1.44136,1.44136,540600001.0
2006-11-01 10:27:00,1.44149,1.44152,1.44131,1.44144,492300003.0
2006-11-01 10:28:00,1.44146,1.44157,1.44128,1.44131,607000002.0
2006-11-01 10:29:00,1.44126,1.44126,1.44102,1.44108,503400001.0
2006-11-01 10:30:00,1.44104,1.44135,1.44093,1.44116,700300001.0
2006-11-01 10:31:00,1.44092,1.44119,1.44087,1.44104,549200002.0
2006-11-01 10:32:00,1.44098,1.44146,1.44098,1.44099,507100002.0
2006-11-01 10:33:00,1.44103,1.44119,1.44083,1.44113,491700001.0
2006-11-01 10:34:00,1.44106,1.44118,1.44082,1.44116,416800001.0
2006-11-01 10:35:00,1.44119,1.44146,1.4411,1.4411,439700000.0
2006-11-01 10:36:00,1.44103,1.44117,1.44074,1.44088,538800000.0
2006-11-01 10:37:00,1.4409,1.44091,1.44065,1.44082,605600001.0
2006-11-01 10:38:00,1.44072,1.44098,1.44071,1.4408,456700000.0
2006-11-01 10:39:00,1.44085,1.44101,1.4407,1.44099,422300002.0
2006-11-01 10:40:00,1.44084,1.44098,1.44068,1.44098,331600001.0
2006-11-01 10:41:00,1.441,1.44112,1.44079,1.44104,633800001.0
2006-11-01 10:42:00,1.44116,1.44127,1.44104,1.44117,348300000.0
2006-11-01 10:43:00,1.44108,1.44108,1.44075,1.44075,398200001.0
2006-11-01 10:44:00,1.44087,1.44106,1.44052,1.44072,538200001.0
2006-11-01 10:45:00,1.44068,1.44111,1.44068,1.44097,508900001.0
2006-11-01 10:46:00,1.4407,1.44082,1.44056,1.44056,324600000.0
2006-11-01 10:47:00,1.44052,1.44052,1.44019,1.44027,370000000.0
2006-11-01 10:48:00,1.44027,1.44053,1.4401,1.44027,523100002.0
2006-11-01 10:49:00,1.44031,1.44039,1.4401,1.44027,396300001.0
2006-11-01 10:50:00,1.44011,1.44029,1.43986,1.44007,567600000.0
2006-11-01 10:51:00,1.43983,1.44014,1.43978,1.43993,445900000.0
2006-11-01 10:52:00,1.43997,1.44043,1.43988,1.44043,344500000.0
2006-11-01 10:53:00,1.44022,1.44036,1.44003,1.44036,374300002.0
2006-11-01 10:54:00,1.44037,1.44054,1.44027,1.44039,397000000.0
2006-11-01 10:55:00,1.44035,1.44041,1.44004,1.44019,480900002.0
2006-11-01 10:56:00,1.44025,1.44039,1.44009,1.44016,454200001.0
2006-11-01 10:57:00,1.44012,1.44028,1.43999,1.44023,376600001.0
2006-11-01 10:58:00,1.44014,1.44044,1.44004,1.4401,534200001.0
2006-11-01 10:59:00,1.43993,1.44041,1.43992,1.43998,791300002.0
2006-11-01 11:00:00,1.44012,1.44034,1.43988,1.44018,553200003.0
2006-11-01 11:01:00,1.44015,1.44044,1.44006,1.44012,611500002.0
2006-11-01 11:02:00,1.4401,1.44023,1.43993,1.44003,529300001.0
2006-11-01 11:03:00,1.44001,1.44019,1.43987,1.44011,234100001.0
2006-11-01 11:04:00,1.44009,1.44022,1.43978,1.44003,598300002.0
2006-11-01 11:05:00,1.44008,1.44018,1.43982,1.44,554200001.0
2006-11-01 11:06:00,1.44001,1.44006,1.43973,1.44005,702500003.0
2006-11-01 11:07:00,1.43998,1.4401,1.43984,1.43984,282300001.0
2006-11-01 11:08:00,1.43995,1.44014,1.43987,1.43987,332200000.0
2006-11-01 11:09:00,1.43965,1.43994,1.4396,1.43975,425200001.0
2006-11-01 11:10:00,1.43981,1.43998,1.43972,1.43993,449100000.0
2006-11-01 11:11:00,1.43986,1.44021,1.43979,1.43983,470500001.0
2006-11-01 11:12:00,1.43972,1.44015,1.43972,1.44,525300000.0
2006-11-01 11:13:00,1.43994,1.43996,1.43974,1.43996,385400000.0
2006-11-01 11:14:00,1.44006,1.44011,1.43985,1.43994,530500001.0
2006-11-01 11:15:00,1.43992,1.44002,1.43973,1.43981,523600001.0
2006-11-01 11:16:00,1.4398,1.4399,1.43963,1.4399,455500000.0
2006-11-01 11:17:00,1.43988,1.44005,1.43976,1.43988,403600001.0
2006-11-01 11:18:00,1.43988,1.44024,1.43981,1.43999,366300000.0
2006-11-01 11:19:00,1.43997,1.4402,1.4399,1.43997,417300002.0
2006-11-01 11:20:00,1.43998,1.44021,1.43987,1.44011,573600002.0
2006-11-01 11:21:00,1.4402,1.44041,1.44002,1.44029,575300002.0
2006-11-01 11:22:00,1.44004,1.44029,1.43987,1.44019,579500000.0
2006-11-01 11:23:00,1.44006,1.44006,1.4396,1.43969,507200000.0
2006-11-01 11:24:00,1.43972,1.4399,1.43967,1.43976,436000000.0
2006-11-01 11:25:00,1.43979,1.43979,1.43958,1.43971,398100001.0
2006-11-01 11:26:00,1.43983,1.43999,1.43965,1.43965,501900000.0
2006-11-01 11:27:00,1.43966,1.43991,1.43955,1.43959,594900001.0
2006-11-01 11:28:00,1.43975,1.43983,1.4395,1.43969,365000000.0
2006-11-01 11:29:00,1.43977,1.43982,1.43949,1.43971,447400000.0
2006-11-01 11:30:00,1.43962,1.43962,1.43931,1.43937,444900002.0
2006-11-01 11:31:00,1.43939,1.43963,1.43925,1.43929,564800002.0
2006-11-01 11:32:00,1.43933,1.43952,1.4392,1.43937,471600002.0
2006-11-01 11:33:00,1.43945,1.4395,1.43921,1.43926,538700001.0
2006-11-01 11:34:00,1.43922,1.43923,1.43877,1.43884,646200002.0
2006-11-01 11:35:00,1.43894,1.43913,1.43882,1.43906,502400001.0
2006-11-01 11:36:00,1.43902,1.43934,1.43902,1.43925,539000001.0
2006-11-01 11:37:00,1.43929,1.43972,1.43929,1.43964,438700000.0
2006-11-01 11:38:00,1.43971,1.4399,1.43964,1.43972,501400000.0
2006-11-01 11:39:00,1.43987,1.43998,1.43965,1.4397,653500002.0
2006-11-01 11:40:00,1.43977,1.43993,1.43963,1.43989,699800000.0
2006-11-01 11:41:00,1.43988,1.43999,1.4396,1.43978,762600003.0
2006-11-01 11:42:00,1.43995,1.43995,1.43908,1.43939,503000002.0
2006-11-01 11:43:00,1.43936,1.43957,1.43934,1.43943,506000001.0
2006-11-01 11:44:00,1.43969,1.44003,1.43964,1.43983,577300000.0
2006-11-01 11:45:00,1.44014,1.44092,1.44014,1.44049,586100003.0
2006-11-01 11:46:00,1.44048,1.4405,1.44031,1.4405,520900001.0
2006-11-01 11:47:00,1.44045,1.44069,1.44035,1.44064,464800000.0
2006-11-01 11:48:00,1.44066,1.44099,1.44048,1.4409,542600002.0
2006-11-01 11:49:00,1.44119,1.44119,1.44073,1.44073,475400002.0
2006-11-01 11:50:00,1.44082,1.44099,1.44064,1.44091,391600000.0
2006-11-01 11:51:00,1.4411,1.44115,1.44077,1.44077,175700000.0
2006-11-01 11:52:00,1.44069,1.44087,1.44069,1.44074,227300000.0
2006-11-01 11:53:00,1.44064,1.44084,1.44064,1.44069,249400000.0
2006-11-01 11:54:00,1.4407,1.4408,1.44051,1.4406,342800000.0
2006-11-01 11:55:00,1.44075,1.44079,1.44057,1.44061,442800000.0
2006-11-01 11:56:00,1.44052,1.44076,1.44042,1.4407,395900000.0
2006-11-01 11:57:00,1.44092,1.44115,1.44072,1.44098,454600000.0
2006-11-01 11:58:00,1.44113,1.4415,1.44113,1.44133,400100001.0
2006-11-01 11:59:00,1.44156,1.44184,1.44145,1.4416,443000003.0
2006-11-01 12:00:00,1.44182,1.44216,1.44161,1.44183,473500002.0
2006-11-01 12:01:00,1.44169,1.44203,1.4416,1.44175,477300002.0
2006-11-01 12:02:00,1.44177,1.44203,1.44154,1.44154,347700001.0
2006-11-01 12:03:00,1.44171,1.442,1.44158,1.442,409000001.0
2006-11-01 12:04:00,1.44195,1.44226,1.44181,1.44186,381200001.0
2006-11-01 12:05:00,1.44187,1.44187,1.44154,1.44161,331900000.0
2006-11-01 12:06:00,1.44159,1.44181,1.44149,1.44153,404000000.0
2006-11-01 12:07:00,1.44162,1.44176,1.44137,1.4416,332700000.0
2006-11-01 12:08:00,1.44112,1.44131,1.44088,1.4412,474900001.0
2006-11-01 12:09:00,1.4412,1.44139,1.44115,1.44126,435900001.0
2006-11-01 12:10:00,1.44117,1.4415,1.44111,1.44138,362800000.0
2006-11-01 12:11:00,1.44135,1.44156,1.44129,1.44133,258100001.0
2006-11-01 12:12:00,1.44132,1.44161,1.44132,1.44144,231100000.0
2006-11-01 12:13:00,1.44126,1.44142,1.44081,1.44087,550200001.0
2006-11-01 12:14:00,1.4409,1.44102,1.44065,1.44092,615200000.0
2006-11-01 12:15:00,1.44086,1.44101,1.44078,1.44101,303700000.0
2006-11-01 12:16:00,1.44097,1.44118,1.44093,1.44101,403600001.0
2006-11-01 12:17:00,1.44107,1.44152,1.44104,1.44135,259400000.0
2006-11-01 12:18:00,1.44136,1.44157,1.44109,1.44139,285200001.0
2006-11-01 12:19:00,1.44128,1.44135,1.44112,1.44123,483800000.0
2006-11-01 12:20:00,1.44125,1.44148,1.44119,1.44148,433300002.0
2006-11-01 12:21:00,1.44127,1.4414,1.44091,1.44092,377500001.0
2006-11-01 12:22:00,1.44088,1.441,1.44062,1.44077,287300001.0
2006-11-01 12:23:00,1.44062,1.4408,1.44043,1.4407,382300000.0
2006-11-01 12:24:00,1.4406,1.44093,1.44056,1.4406,573500001.0
2006-11-01 12:25:00,1.44082,1.44109,1.44072,1.44085,425600001.0
2006-11-01 12:26:00,1.44097,1.44119,1.44092,1.44109,481600000.0
2006-11-01 12:27:00,1.44114,1.44125,1.44097,1.4411,389900000.0
2006-11-01 12:28:00,1.44106,1.44124,1.44086,1.44102,522200000.0
2006-11-01 12:29:00,1.44095,1.44109,1.44084,1.44098,699200001.0
2006-11-01 12:30:00,1.44075,1.44104,1.44065,1.44094,614000001.0
2006-11-01 12:31:00,1.44093,1.44109,1.44062,1.4408,673200000.0
2006-11-01 12:32:00,1.44078,1.44091,1.44059,1.4406,589800001.0
2006-11-01 12:33:00,1.44065,1.44068,1.44048,1.44063,51800000.0
2006-11-01 12:34:00,1.4406,1.44091,1.44047,1.44062,575700001.0
2006-11-01 12:35:00,1.441,1.44123,1.44094,1.44113,620100003.0
2006-11-01 12:36:00,1.44123,1.44188,1.44123,1.44159,450000001.0
2006-11-01 12:37:00,1.44155,1.44185,1.44153,1.44168,469300001.0
2006-11-01 12:38:00,1.44174,1.44179,1.44136,1.4414,710900001.0
2006-11-01 12:39:00,1.44136,1.44142,1.44114,1.44125,453700002.0
2006-11-01 12:40:00,1.44124,1.44138,1.44114,1.44125,589700001.0
2006-11-01 12:41:00,1.44093,1.44122,1.44077,1.44077,215200000.0
2006-11-01 12:42:00,1.44075,1.44105,1.44073,1.44095,365300002.0
2006-11-01 12:43:00,1.44102,1.44123,1.44094,1.44102,469100001.0
2006-11-01 12:44:00,1.441,1.44126,1.44091,1.44107,404400001.0
2006-11-01 12:45:00,1.44108,1.44113,1.44074,1.44106,506900000.0
2006-11-01 12:46:00,1.44095,1.44106,1.44085,1.44093,468100003.0
2006-11-01 12:47:00,1.44079,1.44088,1.44063,1.44081,390000000.0
2006-11-01 12:48:00,1.44083,1.44104,1.44078,1.44088,451400001.0
2006-11-01 12:49:00,1.44095,1.4413,1.4409,1.44124,532000003.0
2006-11-01 12:50:00,1.44144,1.44149,1.44116,1.44124,439000001.0
2006-11-01 12:51:00,1.44114,1.44153,1.44114,1.44126,381300000.0
2006-11-01 12:52:00,1.44095,1.4411,1.44085,1.441,328300000.0
2006-11-01 12:53:00,1.44084,1.44105,1.44084,1.44092,288100000.0
2006-11-01 12:54:00,1.44083,1.44093,1.44046,1.44046,431800000.0
2006-11-01 12:55:00,1.44051,1.44051,1.44021,1.44025,437900000.0
2006-11-01 12:56:00,1.44053,1.44102,1.44053,1.44102,413600000.0
2006-11-01 12:57:00,1.44065,1.44077,1.44041,1.44061,525800000.0
2006-11-01 12:58:00,1.44072,1.44098,1.4407,1.44096,330700002.0
2006-11-01 12:59:00,1.44094,1.44108,1.44074,1.44081,729600003.0
2006-11-01 13:00:00,1.44072,1.44072,1.44044,1.44057,219900000.0
2006-11-01 13:01:00,1.44044,1.44047,1.44019,1.44021,339500001.0
2006-11-01 13:02:00,1.44012,1.44037,1.44007,1.4401,335600000.0
2006-11-01 13:03:00,1.44003,1.44043,1.43997,1.44028,455200001.0
2006-11-01 13:04:00,1.44039,1.44053,1.44033,1.4404,275900001.0
2006-11-01 13:05:00,1.44026,1.44027,1.44016,1.44023,140800000.0
2006-11-01 13:06:00,1.44033,1.4405,1.44015,1.44037,417900002.0
2006-11-01 13:07:00,1.44034,1.44044,1.44027,1.44041,296500000.0
2006-11-01 13:08:00,1.4405,1.44052,1.44032,1.44049,168700000.0
2006-11-01 13:09:00,1.44056,1.44072,1.44041,1.44044,314300000.0
2006-11-01 13:10:00,1.44046,1.44051,1.44035,1.44035,141200000.0
2006-11-01 13:11:00,1.44011,1.44026,1.43996,1.44011,423900002.0
2006-11-01 13:12:00,1.44,1.44019,1.43998,1.44015,277300000.0
2006-11-01 13:13:00,1.44013,1.44013,1.43992,1.43995,348000000.0
2006-11-01 13:14:00,1.44009,1.44045,1.44009,1.44045,368500000.0
2006-11-01 13:15:00,1.44033,1.44046,1.44011,1.44029,417700000.0
2006-11-01 13:16:00,1.44024,1.44026,1.44007,1.44019,164200000.0
2006-11-01 13:17:00,1.4403,1.44038,1.4402,1.44029,117100000.0
2006-11-01 13:18:00,1.44024,1.44046,1.44018,1.44032,323500001.0
2006-11-01 13:19:00,1.44009,1.44032,1.44,1.44017,298500001.0
2006-11-01 13:20:00,1.44019,1.44029,1.44005,1.44016,201500000.0
2006-11-01 13:21:00,1.44018,1.44022,1.43997,1.44003,165200000.0
2006-11-01 13:22:00,1.43997,1.44004,1.43984,1.44002,218900000.0
2006-11-01 13:23:00,1.43992,1.44001,1.43984,1.43984,244300001.0
2006-11-01 13:24:00,1.43983,1.4399,1.43982,1.43988,210700000.0
2006-11-01 13:25:00,1.43981,1.43997,1.43981,1.4399,119500000.0
2006-11-01 13:26:00,1.43985,1.43989,1.4396,1.4396,230800002.0
2006-11-01 13:27:00,1.43952,1.43967,1.43946,1.43946,332700001.0
2006-11-01 13:28:00,1.43944,1.43959,1.43931,1.43954,464900001.0
2006-11-01 13:29:00,1.43943,1.43953,1.43922,1.43942,578100002.0
2006-11-01 13:30:00,1.43952,1.43966,1.43935,1.43941,565300001.0
2006-11-01 13:31:00,1.43942,1.43975,1.43942,1.43958,530300000.0
2006-11-01 13:32:00,1.43963,1.43986,1.43961,1.43986,220100001.0
2006-11-01 13:33:00,1.43975,1.43995,1.43968,1.43968,424300000.0
2006-11-01 13:34:00,1.43958,1.43963,1.43937,1.43956,285500000.0
2006-11-01 13:35:00,1.43969,1.43997,1.43967,1.43991,390600004.0
2006-11-01 13:36:00,1.43992,1.44002,1.43971,1.43983,428200002.0
2006-11-01 13:37:00,1.43973,1.43998,1.43971,1.43972,467100001.0
2006-11-01 13:38:00,1.43971,1.43997,1.43969,1.4397,443000000.0
2006-11-01 13:39:00,1.43977,1.43995,1.43976,1.4398,289700000.0
2006-11-01 13:40:00,1.43963,1.43993,1.43961,1.43978,449200002.0
2006-11-01 13:41:00,1.43999,1.44016,1.43991,1.43995,250000001.0
2006-11-01 13:42:00,1.43995,1.44007,1.43981,1.43988,164100001.0
2006-11-01 13:43:00,1.43998,1.44002,1.43985,1.43998,118000000.0
2006-11-01 13:44:00,1.44008,1.4402,1.43998,1.44013,254700000.0
2006-11-01 13:45:00,1.44015,1.44056,1.44001,1.44018,463400000.0
2006-11-01 13:46:00,1.44038,1.44059,1.44024,1.44058,508300003.0
2006-11-01 13:47:00,1.44073,1.44126,1.44054,1.4411,483400002.0
2006-11-01 13:48:00,1.44111,1.44111,1.44075,1.44079,216300000.0
2006-11-01 13:49:00,1.44102,1.44115,1.44091,1.44103,229200001.0
2006-11-01 13:50:00,1.44108,1.44114,1.44097,1.44107,329300002.0
2006-11-01 13:51:00,1.4411,1.44119,1.44103,1.44118,281200001.0
2006-11-01 13:52:00,1.44105,1.44136,1.44099,1.44136,431200001.0
2006-11-01 13:53:00,1.44128,1.44152,1.44125,1.44146,502400001.0
2006-11-01 13:54:00,1.44149,1.44186,1.44139,1.44179,382400000.0
2006-11-01 13:55:00,1.44181,1.44205,1.44167,1.44177,368400001.0
2006-11-01 13:56:00,1.44192,1.44227,1.44192,1.44226,371700000.0
2006-11-01 13:57:00,1.4422,1.44243,1.44206,1.44234,366500002.0
2006-11-01 13:58:00,1.44236,1.44275,1.44236,1.44267,259400002.0
2006-11-01 13:59:00,1.44264,1.44327,1.44264,1.44318,437900002.0
2006-11-01 14:00:00,1.44325,1.44389,1.44319,1.44347,295900001.0
2006-11-01 14:01:00,1.4434,1.44458,1.44333,1.4442,373900000.0
2006-11-01 14:02:00,1.44428,1.44447,1.44396,1.44447,298800001.0
2006-11-01 14:03:00,1.44435,1.44437,1.44367,1.44367,397300000.0
2006-11-01 14:04:00,1.44373,1.44392,1.44358,1.44368,422900000.0
2006-11-01 14:05:00,1.44392,1.44394,1.4435,1.44389,329100002.0
2006-11-01 14:06:00,1.44392,1.44392,1.4435,1.4436,349100001.0
2006-11-01 14:07:00,1.44369,1.44386,1.44341,1.44359,357500002.0
2006-11-01 14:08:00,1.44358,1.44372,1.44333,1.44344,428100001.0
2006-11-01 14:09:00,1.44401,1.44468,1.44401,1.44436,166800000.0
2006-11-01 14:10:00,1.44432,1.44432,1.44377,1.44377,285000000.0
2006-11-01 14:11:00,1.44381,1.44401,1.44344,1.44401,107600000.0
2006-11-01 14:12:00,1.44397,1.44402,1.44363,1.44365,249400001.0
2006-11-01 14:13:00,1.44368,1.44407,1.44368,1.44398,160300000.0
2006-11-01 14:14:00,1.44395,1.44411,1.44386,1.44386,244400001.0
2006-11-01 14:15:00,1.44392,1.44422,1.44377,1.44419,371100001.0
2006-11-01 14:16:00,1.44404,1.44407,1.44388,1.44403,202500000.0
2006-11-01 14:17:00,1.44431,1.44461,1.44398,1.44454,614500001.0
2006-11-01 14:18:00,1.44539,1.44591,1.44512,1.44591,344500001.0
2006-11-01 14:19:00,1.44592,1.44636,1.44565,1.44636,447600001.0
2006-11-01 14:20:00,1.44651,1.44651,1.44604,1.44624,212500000.0
2006-11-01 14:21:00,1.44605,1.44613,1.44577,1.44612,372400000.0
2006-11-01 14:22:00,1.44596,1.44604,1.44559,1.4458,593200000.0
2006-11-01 14:23:00,1.44605,1.44605,1.44563,1.44572,168400000.0
2006-11-01 14:24:00,1.44577,1.44614,1.44571,1.44574,471600002.0
2006-11-01 14:25:00,1.44573,1.44589,1.4455,1.44565,521200000.0
2006-11-01 14:26:00,1.44581,1.44597,1.44565,1.44587,653700000.0
2006-11-01 14:27:00,1.44599,1.44625,1.44583,1.44595,398900000.0
2006-11-01 14:28:00,1.44588,1.4461,1.44548,1.4461,62400000.0
2006-11-01 14:29:00,1.44646,1.44684,1.44643,1.44682,32200000.0
2006-11-01 14:30:00,1.44683,1.44683,1.44608,1.4466,43800000.0
2006-11-01 14:31:00,1.44626,1.4469,1.44626,1.44669,39800000.0
2006-11-01 14:32:00,1.44682,1.44698,1.44671,1.4468,32500000.0
2006-11-01 14:33:00,1.44641,1.44641,1.44583,1.44583,73500002.0
2006-11-01 14:34:00,1.44602,1.44626,1.44602,1.44622,25800000.0
2006-11-01 14:35:00,1.44655,1.44655,1.44642,1.44642,37800000.0
2006-11-01 14:36:00,1.44643,1.44643,1.44555,1.44555,44600000.0
2006-11-01 14:37:00,1.44604,1.44604,1.4457,1.44583,32600000.0
2006-11-01 14:38:00,1.44598,1.44603,1.4457,1.44603,24600000.0
2006-11-01 14:39:00,1.44581,1.44601,1.4455,1.44554,44400000.0
2006-11-01 14:40:00,1.44535,1.44542,1.44527,1.44542,36800000.0
2006-11-01 14:41:00,1.44557,1.44584,1.44552,1.44581,48800000.0
2006-11-01 14:42:00,1.44539,1.44579,1.44515,1.44515,53200000.0
2006-11-01 14:43:00,1.44564,1.44587,1.44556,1.44556,36000000.0
2006-11-01 14:44:00,1.44554,1.44596,1.44554,1.44596,54600000.0
2006-11-01 14:45:00,1.44599,1.44623,1.44572,1.44617,53400000.0
2006-11-01 14:46:00,1.4463,1.44652,1.44609,1.44647,30400000.0
2006-11-01 14:47:00,1.4465,1.4465,1.44616,1.44629,30400000.0
2006-11-01 14:48:00,1.4462,1.44637,1.44616,1.44637,46200000.0
2006-11-01 14:49:00,1.44615,1.44644,1.44611,1.44611,41200000.0
2006-11-01 14:50:00,1.44592,1.44617,1.44592,1.44617,32200000.0
2006-11-01 14:51:00,1.4461,1.44614,1.44591,1.44598,31800000.0
2006-11-01 14:52:00,1.44591,1.44628,1.44585,1.44628,35400000.0
2006-11-01 14:53:00,1.44599,1.44599,1.44554,1.44556,35200000.0
2006-11-01 14:54:00,1.44567,1.44584,1.44523,1.44529,47200000.0
2006-11-01 14:55:00,1.44547,1.44547,1.4451,1.44517,38400000.0
2006-11-01 14:56:00,1.4455,1.44561,1.44546,1.44556,47400000.0
2006-11-01 14:57:00,1.44545,1.44545,1.44523,1.44534,37600000.0
2006-11-01 14:58:00,1.44518,1.44549,1.44518,1.44527,58800000.0
2006-11-01 14:59:00,1.44528,1.44547,1.44521,1.4453,43500000.0
2006-11-01 15:00:00,1.4453,1.44533,1.44491,1.44491,51800000.0
2006-11-01 15:01:00,1.44551,1.44564,1.44533,1.44554,21000000.0
2006-11-01 15:02:00,1.44576,1.44599,1.44576,1.44596,29600000.0
2006-11-01 15:03:00,1.44597,1.44613,1.44566,1.44595,52500000.0
2006-11-01 15:04:00,1.44599,1.4462,1.44595,1.4462,40700000.0
2006-11-01 15:05:00,1.44617,1.44624,1.44606,1.44612,38800000.0
2006-11-01 15:06:00,1.44617,1.44618,1.44573,1.44614,35800000.0
2006-11-01 15:07:00,1.44649,1.44656,1.44624,1.44628,30200000.0
2006-11-01 15:08:00,1.44623,1.44641,1.44598,1.44635,52000000.0
2006-11-01 15:09:00,1.44627,1.44646,1.44625,1.44638,39300000.0
2006-11-01 15:10:00,1.44628,1.44656,1.44625,1.44637,49200000.0
2006-11-01 15:11:00,1.44635,1.44653,1.44619,1.44619,23400000.0
2006-11-01 15:12:00,1.44634,1.44661,1.44612,1.44647,25000000.0
2006-11-01 15:13:00,1.44687,1.44687,1.4462,1.44637,35000000.0
2006-11-01 15:14:00,1.44586,1.44624,1.44586,1.44595,25600000.0
2006-11-01 15:15:00,1.4457,1.44616,1.44529,1.44576,40600000.0
2006-11-01 15:16:00,1.44581,1.44619,1.4458,1.4458,24400000.0
2006-11-01 15:17:00,1.44563,1.44567,1.44545,1.44558,37600000.0
2006-11-01 15:18:00,1.44565,1.4458,1.44533,1.44573,46200000.0
2006-11-01 15:19:00,1.44588,1.44604,1.44566,1.44583,36600000.0
2006-11-01 15:20:00,1.44578,1.44672,1.44578,1.44663,32500000.0
2006-11-01 15:21:00,1.44657,1.44687,1.44655,1.44687,33800000.0
2006-11-01 15:22:00,1.44703,1.44734,1.4469,1.44724,37200000.0
2006-11-01 15:23:00,1.44725,1.44725,1.44688,1.44709,41700000.0
2006-11-01 15:24:00,1.44712,1.44712,1.44687,1.44698,33800000.0
2006-11-01 15:25:00,1.44696,1.4474,1.44687,1.44712,42400000.0
2006-11-01 15:26:00,1.44721,1.44721,1.4468,1.44687,34400000.0
2006-11-01 15:27:00,1.44682,1.44723,1.44682,1.44723,41000000.0
2006-11-01 15:28:00,1.44713,1.44721,1.44704,1.44704,31400000.0
2006-11-01 15:29:00,1.44684,1.44697,1.44649,1.44649,70300000.0
2006-11-01 15:30:00,1.44644,1.44644,1.44611,1.44621,53100000.0
2006-11-01 15:31:00,1.44623,1.44632,1.44598,1.4461,45000000.0
2006-11-01 15:32:00,1.44609,1.44613,1.44588,1.44605,66600000.0
2006-11-01 15:33:00,1.44597,1.44597,1.44542,1.44588,53300000.0
2006-11-01 15:34:00,1.4459,1.44595,1.44566,1.44566,42600000.0
2006-11-01 15:35:00,1.44555,1.44562,1.44512,1.44512,39600000.0
2006-11-01 15:36:00,1.44523,1.44523,1.44477,1.44485,50400000.0
2006-11-01 15:37:00,1.44504,1.4452,1.4447,1.44514,55100001.0
2006-11-01 15:38:00,1.44523,1.44535,1.44514,1.44535,55600001.0
2006-11-01 15:39:00,1.44541,1.44593,1.44536,1.44593,35600000.0
2006-11-01 15:40:00,1.44616,1.44622,1.44584,1.44584,23600000.0
2006-11-01 15:41:00,1.44579,1.44579,1.4449,1.44525,40500000.0
2006-11-01 15:42:00,1.44531,1.44546,1.44489,1.44504,29000000.0
2006-11-01 15:43:00,1.44501,1.44523,1.44486,1.44518,37200000.0
2006-11-01 15:44:00,1.44502,1.44502,1.44459,1.44472,33000000.0
2006-11-01 15:45:00,1.44441,1.44466,1.4443,1.44438,50600000.0
2006-11-01 15:46:00,1.44407,1.44454,1.44405,1.44432,33800000.0
2006-11-01 15:47:00,1.44415,1.4444,1.44402,1.4444,29600000.0
2006-11-01 15:48:00,1.44437,1.44453,1.44421,1.44431,38800000.0
2006-11-01 15:49:00,1.44419,1.44446,1.44417,1.44446,54400000.0
2006-11-01 15:50:00,1.44429,1.44434,1.44412,1.44412,33700000.0
2006-11-01 15:51:00,1.44386,1.44432,1.44386,1.44423,32700000.0
2006-11-01 15:52:00,1.44423,1.44441,1.44404,1.4441,36400000.0
2006-11-01 15:53:00,1.44403,1.4441,1.44383,1.44393,60800001.0
2006-11-01 15:54:00,1.44402,1.44405,1.44386,1.44392,37900000.0
2006-11-01 15:55:00,1.44422,1.44438,1.44395,1.44412,54200000.0
2006-11-01 15:56:00,1.44426,1.4444,1.44398,1.44429,46800001.0
2006-11-01 15:57:00,1.44415,1.44459,1.44415,1.44422,35200000.0
2006-11-01 15:58:00,1.44427,1.44427,1.44405,1.44414,33200000.0
2006-11-01 15:59:00,1.44419,1.44456,1.44419,1.44419,34400000.0
2006-11-01 16:00:00,1.44408,1.44421,1.44366,1.44397,28200000.0
2006-11-01 16:01:00,1.4439,1.444,1.44366,1.444,38700000.0
2006-11-01 16:02:00,1.44395,1.44402,1.4435,1.44356,38000000.0
2006-11-01 16:03:00,1.4435,1.4439,1.4435,1.44364,33800000.0
2006-11-01 16:04:00,1.44308,1.44337,1.44293,1.44299,24600000.0
2006-11-01 16:05:00,1.44313,1.44341,1.44286,1.44307,33800000.0
2006-11-01 16:06:00,1.44286,1.44295,1.4425,1.4428,38800000.0
2006-11-01 16:07:00,1.44296,1.44322,1.44296,1.44315,50200000.0
2006-11-01 16:08:00,1.44313,1.44337,1.44302,1.44327,35400000.0
2006-11-01 16:09:00,1.44324,1.44332,1.44314,1.44321,38800000.0
2006-11-01 16:10:00,1.44327,1.44345,1.44327,1.44345,40400000.0
2006-11-01 16:11:00,1.44327,1.44375,1.44327,1.44358,27400000.0
2006-11-01 16:12:00,1.44335,1.44369,1.44334,1.44347,49200000.0
2006-11-01 16:13:00,1.44338,1.44338,1.44318,1.44332,33000000.0
2006-11-01 16:14:00,1.44312,1.44337,1.44295,1.44337,40400000.0
2006-11-01 16:15:00,1.44299,1.44321,1.44288,1.44321,31300000.0
2006-11-01 16:16:00,1.4433,1.44343,1.44307,1.44325,30000000.0
2006-11-01 16:17:00,1.44329,1.44355,1.44329,1.44351,35200000.0
2006-11-01 16:18:00,1.44346,1.44346,1.44332,1.44344,23400000.0
2006-11-01 16:19:00,1.44374,1.44374,1.44342,1.4436,33000000.0
2006-11-01 16:20:00,1.44349,1.44359,1.44334,1.44345,61600000.0
2006-11-01 16:21:00,1.4433,1.44352,1.44325,1.44345,39400000.0
2006-11-01 16:22:00,1.44349,1.44378,1.44346,1.44374,53900000.0
2006-11-01 16:23:00,1.44367,1.44367,1.44343,1.44361,25800000.0
2006-11-01 16:24:00,1.44369,1.44385,1.44366,1.44373,62600002.0
2006-11-01 16:25:00,1.4438,1.44393,1.44321,1.44361,37600000.0
2006-11-01 16:26:00,1.44368,1.44381,1.44355,1.44355,37400000.0
2006-11-01 16:27:00,1.44366,1.44395,1.44366,1.44376,35200000.0
2006-11-01 16:28:00,1.44412,1.44422,1.44386,1.44394,33800000.0
2006-11-01 16:29:00,1.44385,1.44398,1.4437,1.4437,37700000.0
2006-11-01 16:30:00,1.44348,1.44396,1.44333,1.44396,39600000.0
2006-11-01 16:31:00,1.44408,1.4445,1.44397,1.4445,31000000.0
2006-11-01 16:32:00,1.44471,1.44489,1.44432,1.44458,37900000.0
2006-11-01 16:33:00,1.44449,1.44461,1.44439,1.44456,44800000.0
2006-11-01 16:34:00,1.44493,1.44493,1.44434,1.44446,52100000.0
2006-11-01 16:35:00,1.44449,1.4445,1.44423,1.44437,35600000.0
2006-11-01 16:36:00,1.44416,1.4445,1.44405,1.44425,30100000.0
2006-11-01 16:37:00,1.44429,1.44439,1.44409,1.44437,50700000.0
2006-11-01 16:38:00,1.44423,1.44434,1.44405,1.44408,60800001.0
2006-11-01 16:39:00,1.44418,1.44438,1.44411,1.4443,24400000.0
2006-11-01 16:40:00,1.44408,1.44419,1.44402,1.44411,23200000.0
2006-11-01 16:41:00,1.44359,1.4443,1.44359,1.44408,24200000.0
2006-11-01 16:42:00,1.44419,1.44431,1.44419,1.44427,50400001.0
2006-11-01 16:43:00,1.44429,1.44447,1.44427,1.44439,44500000.0
2006-11-01 16:44:00,1.4444,1.44448,1.44414,1.44448,42600000.0
2006-11-01 16:45:00,1.44427,1.44451,1.4442,1.4442,46200000.0
2006-11-01 16:46:00,1.4443,1.4443,1.44397,1.4442,30200000.0
2006-11-01 16:47:00,1.44454,1.44484,1.4443,1.44483,40900000.0
2006-11-01 16:48:00,1.44508,1.44508,1.44451,1.44482,63600001.0
2006-11-01 16:49:00,1.44469,1.44503,1.44448,1.44493,87900000.0
2006-11-01 16:50:00,1.44493,1.44511,1.44493,1.44499,40900000.0
2006-11-01 16:51:00,1.44507,1.44538,1.445,1.44538,27200000.0
2006-11-01 16:52:00,1.44518,1.44518,1.44491,1.44491,53900000.0
2006-11-01 16:53:00,1.44468,1.4449,1.4444,1.44457,80000001.0
2006-11-01 16:54:00,1.44447,1.44455,1.44437,1.4445,35600000.0
2006-11-01 16:55:00,1.44456,1.44456,1.4443,1.44455,33500000.0
2006-11-01 16:56:00,1.44463,1.44473,1.44455,1.44466,33000000.0
2006-11-01 16:57:00,1.44457,1.44499,1.44457,1.44485,46200000.0
2006-11-01 16:58:00,1.44443,1.44497,1.44441,1.44477,49200000.0
2006-11-01 16:59:00,1.44476,1.44493,1.44449,1.44493,35100000.0
2006-11-01 17:00:00,1.44415,1.44658,1.44415,1.44658,39600000.0
2006-11-01 17:01:00,1.44664,1.44693,1.44593,1.44625,52700000.0
2006-11-01 17:02:00,1.44634,1.44662,1.44608,1.44647,32000000.0
2006-11-01 17:03:00,1.44651,1.44672,1.44636,1.4464,45900000.0
2006-11-01 17:04:00,1.4463,1.4466,1.44605,1.44644,24200000.0
2006-11-01 17:05:00,1.44636,1.44645,1.44577,1.44613,35200000.0
2006-11-01 17:06:00,1.44582,1.44582,1.44454,1.44478,29400000.0
2006-11-01 17:07:00,1.4446,1.44475,1.44431,1.44431,47600001.0
2006-11-01 17:08:00,1.44409,1.44419,1.44358,1.4439,35200000.0
2006-11-01 17:09:00,1.44343,1.44363,1.44257,1.44289,48200000.0
2006-11-01 17:10:00,1.44281,1.44317,1.44279,1.44312,25600000.0
2006-11-01 17:11:00,1.44307,1.44343,1.44281,1.44302,23600000.0
2006-11-01 17:12:00,1.4426,1.4433,1.4426,1.44325,26600000.0
2006-11-01 17:13:00,1.44315,1.44315,1.44267,1.44287,29200000.0
2006-11-01 17:14:00,1.4426,1.44303,1.4426,1.44277,48000000.0
2006-11-01 17:15:00,1.44291,1.44295,1.44254,1.44281,42600000.0
2006-11-01 17:16:00,1.44283,1.44357,1.4428,1.44348,36400000.0
2006-11-01 17:17:00,1.44332,1.44371,1.44329,1.44363,34800000.0
2006-11-01 17:18:00,1.44381,1.44421,1.44359,1.44421,40000000.0
2006-11-01 17:19:00,1.44416,1.44435,1.44388,1.44393,24600000.0
2006-11-01 17:20:00,1.44379,1.44379,1.44302,1.44309,27000000.0
2006-11-01 17:21:00,1.44349,1.44366,1.44296,1.4433,38200000.0
2006-11-01 17:22:00,1.44317,1.44377,1.44317,1.44371,36200000.0
2006-11-01 17:23:00,1.44366,1.4443,1.44366,1.4443,28200000.0
2006-11-01 17:24:00,1.44436,1.44455,1.44415,1.44434,27800000.0
2006-11-01 17:25:00,1.44416,1.44466,1.44416,1.44452,47100000.0
2006-11-01 17:26:00,1.44439,1.44461,1.44424,1.44452,58400001.0
2006-11-01 17:27:00,1.44436,1.44438,1.44384,1.44395,36300000.0
2006-11-01 17:28:00,1.44387,1.44387,1.44346,1.44346,34800000.0
2006-11-01 17:29:00,1.44339,1.44364,1.44316,1.44364,36600000.0
2006-11-01 17:30:00,1.44384,1.44391,1.44322,1.44347,61000001.0
2006-11-01 17:31:00,1.4434,1.44342,1.44317,1.44336,29000000.0
2006-11-01 17:32:00,1.44326,1.44369,1.44326,1.44365,36600000.0
2006-11-01 17:33:00,1.44358,1.4437,1.44348,1.4437,51700000.0
2006-11-01 17:34:00,1.4438,1.44395,1.44373,1.44373,36600000.0
2006-11-01 17:35:00,1.44369,1.44371,1.44333,1.44347,42200000.0
2006-11-01 17:36:00,1.44346,1.44387,1.44346,1.44357,53200000.0
2006-11-01 17:37:00,1.44363,1.44371,1.44292,1.44334,47000000.0
2006-11-01 17:38:00,1.44312,1.44339,1.44312,1.4433,35400000.0
2006-11-01 17:39:00,1.44353,1.44374,1.44343,1.44371,37600000.0
2006-11-01 17:40:00,1.44341,1.44341,1.44318,1.44329,25000000.0
2006-11-01 17:41:00,1.44339,1.44373,1.44339,1.44351,53000000.0
2006-11-01 17:42:00,1.44354,1.44367,1.44326,1.44356,22200000.0
2006-11-01 17:43:00,1.4436,1.44394,1.44343,1.44384,45000000.0
2006-11-01 17:44:00,1.44372,1.44397,1.4436,1.44366,47600000.0
2006-11-01 17:45:00,1.44375,1.44405,1.4437,1.44397,45000000.0
2006-11-01 17:46:00,1.44402,1.44402,1.44374,1.44392,38800000.0
2006-11-01 17:47:00,1.44381,1.4441,1.44381,1.44384,21400000.0
2006-11-01 17:48:00,1.44378,1.44388,1.44317,1.44317,51800000.0
2006-11-01 17:49:00,1.44342,1.44342,1.44287,1.44325,29900000.0
2006-11-01 17:50:00,1.44337,1.44337,1.44296,1.44318,28400000.0
2006-11-01 17:51:00,1.44324,1.44331,1.44296,1.44302,35200000.0
2006-11-01 17:52:00,1.44297,1.44303,1.44261,1.44261,30400000.0
2006-11-01 17:53:00,1.44246,1.44275,1.44241,1.4427,26600000.0
2006-11-01 17:54:00,1.44272,1.44329,1.44266,1.44321,34800000.0
2006-11-01 17:55:00,1.44328,1.44329,1.44256,1.44329,65800000.0
2006-11-01 17:56:00,1.44311,1.44344,1.44311,1.44327,35000000.0
2006-11-01 17:57:00,1.44314,1.44331,1.44265,1.44297,41000000.0
2006-11-01 17:58:00,1.44292,1.44337,1.44276,1.44337,57900000.0
2006-11-01 17:59:00,1.44307,1.44347,1.44298,1.44303,55300000.0
2006-11-01 18:00:00,1.44353,1.44376,1.44339,1.44364,58600000.0
2006-11-01 18:01:00,1.44351,1.44384,1.44313,1.44355,57100000.0
2006-11-01 18:02:00,1.4438,1.44398,1.44361,1.44398,57500000.0
2006-11-01 18:03:00,1.44374,1.44403,1.4436,1.4436,31500000.0
2006-11-01 18:04:00,1.44393,1.444,1.44377,1.44381,37600000.0
2006-11-01 18:05:00,1.44389,1.44392,1.44377,1.44382,40100000.0
2006-11-01 18:06:00,1.44377,1.44391,1.44371,1.44371,57700000.0
2006-11-01 18:07:00,1.44393,1.44395,1.4437,1.44395,35700000.0
2006-11-01 18:08:00,1.44384,1.444,1.44355,1.44355,46400000.0
2006-11-01 18:09:00,1.44351,1.44388,1.44351,1.4437,34400000.0
2006-11-01 18:10:00,1.44366,1.44369,1.44348,1.44364,36600000.0
2006-11-01 18:11:00,1.44368,1.44386,1.44343,1.44357,31200000.0
2006-11-01 18:12:00,1.44361,1.4438,1.44361,1.44371,32600000.0
2006-11-01 18:13:00,1.44375,1.44386,1.44351,1.44371,42200000.0
2006-11-01 18:14:00,1.44321,1.44392,1.44321,1.44381,29200000.0
2006-11-01 18:15:00,1.44352,1.44382,1.44339,1.44369,51600000.0
2006-11-01 18:16:00,1.44381,1.44419,1.44376,1.44404,37800000.0
2006-11-01 18:17:00,1.44415,1.44437,1.44415,1.44426,48100000.0
2006-11-01 18:18:00,1.44425,1.44447,1.44418,1.44436,38000000.0
2006-11-01 18:19:00,1.44423,1.44423,1.44376,1.44378,39700000.0
2006-11-01 18:20:00,1.44377,1.44415,1.44377,1.44393,29200000.0
2006-11-01 18:21:00,1.44381,1.44381,1.44354,1.44354,40000000.0
2006-11-01 18:22:00,1.4437,1.44392,1.44361,1.44385,22600000.0
2006-11-01 18:23:00,1.44376,1.44416,1.44376,1.44404,30400000.0
2006-11-01 18:24:00,1.44392,1.44392,1.44363,1.44371,61300000.0
2006-11-01 18:25:00,1.44398,1.44416,1.44378,1.44397,44600000.0
2006-11-01 18:26:00,1.44407,1.44407,1.44383,1.44383,54500001.0
2006-11-01 18:27:00,1.44375,1.44403,1.44362,1.44391,38900000.0
2006-11-01 18:28:00,1.44376,1.44403,1.44376,1.44403,31200000.0
2006-11-01 18:29:00,1.44425,1.44438,1.44405,1.44435,42000000.0
2006-11-01 18:30:00,1.44447,1.44447,1.44405,1.44405,49600000.0
2006-11-01 18:31:00,1.44405,1.44411,1.44383,1.44401,25600000.0
2006-11-01 18:32:00,1.44405,1.44407,1.44387,1.44407,42400001.0
2006-11-01 18:33:00,1.44423,1.44441,1.44413,1.44414,42300000.0
2006-11-01 18:34:00,1.44425,1.44433,1.44408,1.44426,32600000.0
2006-11-01 18:35:00,1.44431,1.44441,1.444,1.44432,41800000.0
2006-11-01 18:36:00,1.444,1.44417,1.44392,1.44406,41400000.0
2006-11-01 18:37:00,1.4442,1.44424,1.44396,1.44412,30800000.0
2006-11-01 18:38:00,1.44403,1.44435,1.44395,1.44435,46000000.0
2006-11-01 18:39:00,1.4442,1.44449,1.44419,1.44433,30800000.0
2006-11-01 18:40:00,1.44439,1.44452,1.44424,1.44432,30400000.0
2006-11-01 18:41:00,1.44436,1.4446,1.44434,1.44458,33600001.0
2006-11-01 18:42:00,1.44451,1.44451,1.44415,1.44433,52000000.0
2006-11-01 18:43:00,1.44418,1.44431,1.44393,1.44402,44000001.0
2006-11-01 18:44:00,1.44396,1.44396,1.44359,1.44369,42600000.0
2006-11-01 18:45:00,1.44384,1.44384,1.44362,1.44362,43300000.0
2006-11-01 18:46:00,1.44382,1.44385,1.4437,1.44377,24400000.0
2006-11-01 18:47:00,1.44382,1.44382,1.44341,1.44362,38700000.0
2006-11-01 18:48:00,1.44365,1.44398,1.44352,1.44391,43100000.0
2006-11-01 18:49:00,1.44421,1.44421,1.44378,1.44392,20800000.0
2006-11-01 18:50:00,1.444,1.44476,1.444,1.44465,38000000.0
2006-11-01 18:51:00,1.44472,1.44491,1.44464,1.4448,43600000.0
2006-11-01 18:52:00,1.44462,1.44495,1.44462,1.44482,55800000.0
2006-11-01 18:53:00,1.44503,1.44523,1.44503,1.44516,40600000.0
2006-11-01 18:54:00,1.44533,1.44536,1.44507,1.44532,36300000.0
2006-11-01 18:55:00,1.44555,1.44578,1.44516,1.44516,33400000.0
2006-11-01 18:56:00,1.44483,1.44493,1.44448,1.44448,68400000.0
2006-11-01 18:57:00,1.44492,1.44496,1.44472,1.44472,26000000.0
2006-11-01 18:58:00,1.44472,1.44483,1.44457,1.44457,49400001.0
2006-11-01 18:59:00,1.44456,1.44456,1.44411,1.44436,23400000.0
2006-11-01 19:00:00,1.44455,1.44466,1.44426,1.44466,29200000.0
2006-11-01 19:01:00,1.44486,1.44492,1.44467,1.44478,29800000.0
2006-11-01 19:02:00,1.44474,1.44489,1.44474,1.44486,31000000.0
2006-11-01 19:03:00,1.44478,1.44504,1.44471,1.44502,54000000.0
2006-11-01 19:04:00,1.44498,1.44508,1.44472,1.44491,41400000.0
2006-11-01 19:05:00,1.44505,1.44547,1.44505,1.44528,30600000.0
2006-11-01 19:06:00,1.4455,1.44553,1.44535,1.44553,35000000.0
2006-11-01 19:07:00,1.44546,1.44571,1.44506,1.44571,37400000.0
2006-11-01 19:08:00,1.44579,1.44596,1.44563,1.44573,42000000.0
2006-11-01 19:09:00,1.44572,1.44572,1.44538,1.44549,49200001.0
2006-11-01 19:10:00,1.44562,1.44603,1.44549,1.44549,49100000.0
2006-11-01 19:11:00,1.44605,1.44632,1.44592,1.44625,34000000.0
2006-11-01 19:12:00,1.44599,1.44624,1.44598,1.44624,31200001.0
2006-11-01 19:13:00,1.44608,1.4461,1.44582,1.44593,54000000.0
2006-11-01 19:14:00,1.44587,1.44608,1.44577,1.44608,37400000.0
2006-11-01 19:15:00,1.44597,1.446,1.44572,1.44598,44800000.0
2006-11-01 19:16:00,1.44569,1.44622,1.44569,1.44599,35500000.0
2006-11-01 19:17:00,1.44593,1.44614,1.44586,1.44604,57200000.0
2006-11-01 19:18:00,1.44604,1.44604,1.44578,1.44598,32600000.0
2006-11-01 19:19:00,1.44616,1.44621,1.44558,1.44621,27000000.0
2006-11-01 19:20:00,1.44628,1.44645,1.446,1.44636,33600000.0
2006-11-01 19:21:00,1.44613,1.4464,1.44611,1.44639,24400000.0
2006-11-01 19:22:00,1.44646,1.44646,1.44626,1.44628,48400000.0
2006-11-01 19:23:00,1.44619,1.44637,1.44599,1.44634,54000000.0
2006-11-01 19:24:00,1.44631,1.44634,1.44601,1.44606,49400000.0
2006-11-01 19:25:00,1.44623,1.44623,1.446,1.446,28000000.0
2006-11-01 19:26:00,1.44568,1.44593,1.44549,1.44577,35400000.0
2006-11-01 19:27:00,1.44581,1.44608,1.44555,1.44608,22200000.0
2006-11-01 19:28:00,1.4461,1.44626,1.44586,1.44609,64900001.0
2006-11-01 19:29:00,1.44605,1.44613,1.44565,1.44604,27000000.0
2006-11-01 19:30:00,1.44618,1.44623,1.44598,1.44617,47500000.0
2006-11-01 19:31:00,1.44633,1.44652,1.44628,1.44635,33400000.0
2006-11-01 19:32:00,1.44636,1.4466,1.4463,1.44654,33800000.0
2006-11-01 19:33:00,1.44658,1.44661,1.44637,1.44657,48000000.0
2006-11-01 19:34:00,1.44662,1.44674,1.4465,1.44658,23200000.0
2006-11-01 19:35:00,1.44654,1.44657,1.44601,1.44633,28000000.0
2006-11-01 19:36:00,1.4462,1.44641,1.44613,1.44619,25600000.0
2006-11-01 19:37:00,1.4462,1.4462,1.44575,1.44575,42200000.0
2006-11-01 19:38:00,1.44586,1.44624,1.44586,1.44602,24800000.0
2006-11-01 19:39:00,1.44639,1.44649,1.44622,1.44643,40400000.0
2006-11-01 19:40:00,1.44638,1.44649,1.44627,1.44646,48800000.0
2006-11-01 19:41:00,1.44636,1.44649,1.44626,1.44649,36200000.0
2006-11-01 19:42:00,1.44626,1.44642,1.44612,1.44639,39400000.0
2006-11-01 19:43:00,1.44631,1.4464,1.44596,1.44631,22400000.0
2006-11-01 19:44:00,1.44609,1.44615,1.44599,1.44608,69000000.0
2006-11-01 19:45:00,1.44592,1.44604,1.4459,1.44596,50500000.0
2006-11-01 19:46:00,1.44605,1.4462,1.44567,1.44567,52000000.0
2006-11-01 19:47:00,1.44592,1.44598,1.44561,1.44568,55100000.0
2006-11-01 19:48:00,1.44557,1.44557,1.44515,1.44521,57100000.0
2006-11-01 19:49:00,1.44506,1.44519,1.44506,1.44512,60400002.0
2006-11-01 19:50:00,1.44542,1.44565,1.44522,1.44565,46600000.0
2006-11-01 19:51:00,1.44552,1.44575,1.44546,1.44573,41800000.0
2006-11-01 19:52:00,1.44571,1.44589,1.44551,1.44559,25400000.0
2006-11-01 19:53:00,1.4456,1.44566,1.44538,1.44559,53800000.0
2006-11-01 19:54:00,1.44558,1.44582,1.44555,1.44567,30600000.0
2006-11-01 19:55:00,1.44552,1.44581,1.44552,1.44566,44200000.0
2006-11-01 19:56:00,1.44563,1.44564,1.44543,1.44563,40200000.0
2006-11-01 19:57:00,1.44572,1.44578,1.44549,1.44561,39800000.0
2006-11-01 19:58:00,1.44569,1.44608,1.44569,1.44601,26300000.0
2006-11-01 19:59:00,1.44621,1.44644,1.44616,1.44634,40000000.0
2006-11-01 20:00:00,1.44642,1.44661,1.44607,1.44607,57900000.0
2006-11-01 20:01:00,1.44655,1.44667,1.4464,1.4464,47400000.0
2006-11-01 20:02:00,1.44665,1.44702,1.44665,1.4469,47200000.0
2006-11-01 20:03:00,1.44671,1.44672,1.44639,1.4467,20400000.0
2006-11-01 20:04:00,1.44675,1.44682,1.44637,1.44663,52800001.0
2006-11-01 20:05:00,1.4466,1.44679,1.44638,1.44638,31400000.0
2006-11-01 20:06:00,1.44649,1.44675,1.44647,1.44668,29400000.0
2006-11-01 20:07:00,1.44656,1.44691,1.44654,1.44686,35100000.0
2006-11-01 20:08:00,1.44695,1.44702,1.4467,1.44685,42100000.0
2006-11-01 20:09:00,1.44687,1.44692,1.44687,1.4469,30800000.0
2006-11-01 20:10:00,1.44648,1.44687,1.44648,1.44673,51600000.0
2006-11-01 20:11:00,1.44685,1.4469,1.44673,1.44681,30300000.0
2006-11-01 20:12:00,1.4469,1.4469,1.44637,1.44684,46200000.0
2006-11-01 20:13:00,1.44707,1.4471,1.44685,1.44702,25400000.0
2006-11-01 20:14:00,1.44687,1.44697,1.44627,1.44684,33400000.0
2006-11-01 20:15:00,1.44681,1.44684,1.44666,1.44684,32600000.0
2006-11-01 20:16:00,1.44674,1.44679,1.44641,1.44641,46300000.0
2006-11-01 20:17:00,1.44644,1.4466,1.44618,1.44648,33400000.0
2006-11-01 20:18:00,1.44644,1.44681,1.44644,1.44645,28800000.0
2006-11-01 20:19:00,1.44658,1.44658,1.44638,1.44653,64800000.0
2006-11-01 20:20:00,1.44652,1.44652,1.44624,1.44648,29400000.0
2006-11-01 20:21:00,1.44641,1.44661,1.44641,1.44644,29800000.0
2006-11-01 20:22:00,1.44647,1.44648,1.44624,1.44634,37200000.0
2006-11-01 20:23:00,1.44639,1.44642,1.44604,1.44627,43600000.0
2006-11-01 20:24:00,1.44647,1.44654,1.44625,1.44625,24600000.0
2006-11-01 20:25:00,1.44646,1.44646,1.44612,1.44617,59600000.0
2006-11-01 20:26:00,1.4464,1.44648,1.44614,1.44644,38400000.0
2006-11-01 20:27:00,1.44664,1.44684,1.44632,1.44661,40000000.0
2006-11-01 20:28:00,1.44667,1.44697,1.44666,1.44697,47400000.0
2006-11-01 20:29:00,1.44691,1.44691,1.44638,1.44678,34900000.0
2006-11-01 20:30:00,1.44688,1.44688,1.4467,1.44688,39400000.0
2006-11-01 20:31:00,1.44681,1.44687,1.44646,1.44686,67100002.0
2006-11-01 20:32:00,1.44652,1.4467,1.4461,1.4467,51200000.0
2006-11-01 20:33:00,1.44694,1.44694,1.44672,1.44683,36400000.0
2006-11-01 20:34:00,1.44668,1.44687,1.44664,1.44674,41500000.0
2006-11-01 20:35:00,1.44665,1.44677,1.44661,1.44671,50300000.0
2006-11-01 20:36:00,1.4468,1.44699,1.44666,1.44666,52000000.0
2006-11-01 20:37:00,1.44648,1.44648,1.44613,1.44629,46800000.0
2006-11-01 20:38:00,1.44631,1.44644,1.44611,1.44629,44200000.0
2006-11-01 20:39:00,1.44597,1.44612,1.44577,1.44592,62000001.0
2006-11-01 20:40:00,1.44608,1.44628,1.44595,1.44604,37200000.0
2006-11-01 20:41:00,1.44603,1.44617,1.44584,1.44617,45800000.0
2006-11-01 20:42:00,1.44611,1.44618,1.44578,1.44603,55600000.0
2006-11-01 20:43:00,1.4459,1.44607,1.44568,1.44568,37500000.0
2006-11-01 20:44:00,1.44598,1.44615,1.4458,1.44599,43100000.0
2006-11-01 20:45:00,1.44577,1.44595,1.44568,1.44568,40000000.0
2006-11-01 20:46:00,1.44588,1.44607,1.44577,1.44607,39000000.0
2006-11-01 20:47:00,1.446,1.44608,1.44572,1.44583,44100000.0
2006-11-01 20:48:00,1.44575,1.44615,1.44575,1.44591,55000000.0
2006-11-01 20:49:00,1.44582,1.44583,1.4457,1.44579,23000000.0
2006-11-01 20:50:00,1.44571,1.44587,1.44556,1.44587,54200002.0
2006-11-01 20:51:00,1.44575,1.44603,1.44573,1.44585,40100000.0
2006-11-01 20:52:00,1.44587,1.44619,1.44587,1.44611,25800000.0
2006-11-01 20:53:00,1.44594,1.44614,1.44589,1.44589,35200000.0
2006-11-01 20:54:00,1.44554,1.44602,1.44554,1.44597,25200000.0
2006-11-01 20:55:00,1.44611,1.44652,1.44611,1.4465,37700000.0
2006-11-01 20:56:00,1.446,1.446,1.4458,1.44597,25400000.0
2006-11-01 20:57:00,1.44604,1.44639,1.44604,1.44628,18200000.0
2006-11-01 20:58:00,1.44612,1.44629,1.4461,1.44619,47900000.0
2006-11-01 20:59:00,1.44612,1.44629,1.44601,1.44601,44000000.0
2006-11-01 21:00:00,1.4457,1.4457,1.4453,1.44553,30400000.0
2006-11-01 21:01:00,1.44541,1.44554,1.44496,1.44496,39200000.0
2006-11-01 21:02:00,1.44518,1.44547,1.44496,1.44547,61900001.0
2006-11-01 21:03:00,1.44564,1.44566,1.44551,1.44551,21000000.0
2006-11-01 21:04:00,1.44563,1.44563,1.44535,1.44551,47600000.0
2006-11-01 21:05:00,1.44533,1.44567,1.44524,1.44556,40200000.0
2006-11-01 21:06:00,1.4457,1.44573,1.44515,1.44573,49400000.0
2006-11-01 21:07:00,1.44586,1.44588,1.44557,1.44588,37400000.0
2006-11-01 21:08:00,1.44583,1.44588,1.44574,1.44586,33900000.0
2006-11-01 21:09:00,1.44578,1.44581,1.44549,1.44561,29700000.0
2006-11-01 21:10:00,1.44577,1.44601,1.44566,1.44575,58200000.0
2006-11-01 21:11:00,1.44578,1.44597,1.44562,1.44564,42600000.0
2006-11-01 21:12:00,1.44564,1.44581,1.44554,1.44566,40000000.0
2006-11-01 21:13:00,1.44542,1.44564,1.44536,1.44536,44800000.0
2006-11-01 21:14:00,1.44526,1.44553,1.44526,1.44536,42100000.0
2006-11-01 21:15:00,1.44538,1.44553,1.44535,1.44536,48200000.0
2006-11-01 21:16:00,1.44507,1.4455,1.44507,1.44539,40900000.0
2006-11-01 21:17:00,1.44538,1.44566,1.4452,1.4452,37200000.0
2006-11-01 21:18:00,1.44573,1.44573,1.44506,1.44549,47200000.0
2006-11-01 21:19:00,1.44561,1.44561,1.44541,1.44546,40000000.0
2006-11-01 21:20:00,1.44554,1.44574,1.44551,1.4456,53800000.0
2006-11-01 21:21:00,1.44566,1.44592,1.44563,1.44572,37600000.0
2006-11-01 21:22:00,1.44524,1.44567,1.44524,1.44554,27600000.0
2006-11-01 21:23:00,1.44552,1.44585,1.44542,1.44542,45000000.0
2006-11-01 21:24:00,1.44581,1.4461,1.4457,1.44581,45600000.0
2006-11-01 21:25:00,1.44589,1.44618,1.44576,1.44576,46400000.0
2006-11-01 21:26:00,1.44597,1.4461,1.44585,1.44589,43300000.0
2006-11-01 21:27:00,1.44585,1.44611,1.44585,1.44605,30600000.0
2006-11-01 21:28:00,1.44596,1.44608,1.44596,1.44605,23600000.0
2006-11-01 21:29:00,1.44611,1.44611,1.44592,1.44595,29800000.0
2006-11-01 21:30:00,1.44608,1.44653,1.44606,1.44634,30400000.0
2006-11-01 21:31:00,1.44635,1.44641,1.44625,1.44635,30800000.0
2006-11-01 21:32:00,1.44655,1.44655,1.44638,1.44647,26200000.0
2006-11-01 21:33:00,1.44654,1.44659,1.44631,1.44644,36200000.0
2006-11-01 21:34:00,1.44639,1.44657,1.44634,1.44657,27500000.0
2006-11-01 21:35:00,1.44653,1.44669,1.44622,1.44669,25600000.0
2006-11-01 21:36:00,1.44683,1.44696,1.44652,1.44692,44600000.0
2006-11-01 21:37:00,1.44677,1.44696,1.44666,1.44692,28000000.0
2006-11-01 21:38:00,1.44695,1.44695,1.44671,1.44678,48000000.0
2006-11-01 21:39:00,1.44684,1.44711,1.44684,1.44687,47400001.0
2006-11-01 21:40:00,1.44673,1.44692,1.44673,1.4469,36100000.0
2006-11-01 21:41:00,1.44684,1.447,1.44675,1.44687,45200000.0
2006-11-01 21:42:00,1.44695,1.44706,1.4467,1.4467,32000000.0
2006-11-01 21:43:00,1.44705,1.44775,1.44696,1.44775,39100000.0
2006-11-01 21:44:00,1.44723,1.44749,1.44707,1.44729,32600000.0
2006-11-01 21:45:00,1.44718,1.44757,1.44718,1.44747,26000000.0
2006-11-01 21:46:00,1.44751,1.44768,1.4474,1.44743,40600000.0
2006-11-01 21:47:00,1.44737,1.44761,1.44737,1.44744,30400000.0
2006-11-01 21:48:00,1.44771,1.44771,1.44737,1.44744,39300000.0
2006-11-01 21:49:00,1.44739,1.44777,1.44739,1.44777,45000000.0
2006-11-01 21:50:00,1.4478,1.44794,1.44764,1.4478,37400000.0
2006-11-01 21:51:00,1.44766,1.44772,1.44747,1.4476,32200000.0
2006-11-01 21:52:00,1.44751,1.44779,1.44746,1.44761,44400000.0
2006-11-01 21:53:00,1.44757,1.44765,1.44742,1.44742,46300000.0
2006-11-01 21:54:00,1.44743,1.44773,1.44743,1.44761,55600000.0
2006-11-01 21:55:00,1.44762,1.44771,1.44752,1.44765,45700000.0
2006-11-01 21:56:00,1.4476,1.44783,1.44758,1.44773,47000000.0
2006-11-01 21:57:00,1.44772,1.44786,1.44736,1.44773,35400000.0
2006-11-01 21:58:00,1.44761,1.4478,1.44754,1.44754,30400000.0
2006-11-01 21:59:00,1.44742,1.44776,1.44742,1.44759,60500000.0
2006-11-01 22:00:00,1.44767,1.44768,1.44746,1.44756,54700001.0
2006-11-01 22:01:00,1.44747,1.44763,1.4474,1.44743,44700000.0
2006-11-01 22:02:00,1.44748,1.44749,1.44719,1.44729,33000000.0
2006-11-01 22:03:00,1.44748,1.44748,1.44719,1.44732,34400000.0
2006-11-01 22:04:00,1.4472,1.44737,1.44708,1.44723,32000000.0
2006-11-01 22:05:00,1.4472,1.44725,1.44705,1.44724,52900000.0
2006-11-01 22:06:00,1.4472,1.4472,1.44667,1.44697,47100000.0
2006-11-01 22:07:00,1.44666,1.44704,1.4466,1.44666,45400001.0
2006-11-01 22:08:00,1.44619,1.44651,1.44602,1.44615,38700000.0
2006-11-01 22:09:00,1.44608,1.44629,1.44587,1.44613,23200000.0
2006-11-01 22:10:00,1.44609,1.44635,1.44589,1.44617,45100000.0
2006-11-01 22:11:00,1.44587,1.44587,1.44537,1.44548,35200000.0
2006-11-01 22:12:00,1.44558,1.44569,1.4454,1.44544,42200000.0
2006-11-01 22:13:00,1.44552,1.44565,1.44545,1.44551,32000000.0
2006-11-01 22:14:00,1.44531,1.44571,1.44531,1.44571,46300000.0
2006-11-01 22:15:00,1.44565,1.4459,1.44561,1.4458,53800000.0
2006-11-01 22:16:00,1.4459,1.44622,1.44589,1.44604,49200001.0
2006-11-01 22:17:00,1.44632,1.44632,1.44585,1.44612,37000000.0
2006-11-01 22:18:00,1.44617,1.44617,1.44594,1.44594,24400000.0
2006-11-01 22:19:00,1.44595,1.44617,1.44591,1.44591,33200000.0
2006-11-01 22:20:00,1.44608,1.44611,1.44584,1.44611,46800000.0
2006-11-01 22:21:00,1.44612,1.44624,1.44597,1.44601,29800000.0
2006-11-01 22:22:00,1.44601,1.4461,1.44584,1.44596,44800000.0
2006-11-01 22:23:00,1.44594,1.44596,1.4457,1.44571,33100000.0
2006-11-01 22:24:00,1.44598,1.44603,1.44578,1.44597,35400000.0
2006-11-01 22:25:00,1.44584,1.44594,1.44574,1.44589,37800000.0
2006-11-01 22:26:00,1.44566,1.44606,1.44566,1.44606,45500000.0
2006-11-01 22:27:00,1.44611,1.44618,1.44569,1.44601,39500000.0
2006-11-01 22:28:00,1.4461,1.44633,1.44605,1.44611,40600000.0
2006-11-01 22:29:00,1.44615,1.44629,1.44602,1.44614,25100000.0
2006-11-01 22:30:00,1.44611,1.44611,1.44592,1.44596,51700000.0
2006-11-01 22:31:00,1.44608,1.44608,1.44517,1.4459,28400000.0
2006-11-01 22:32:00,1.44585,1.44585,1.44546,1.44562,43200000.0
2006-11-01 22:33:00,1.44543,1.44557,1.44532,1.4454,46400000.0
2006-11-01 22:34:00,1.4454,1.44555,1.44523,1.44529,49600000.0
2006-11-01 22:35:00,1.44531,1.44548,1.44515,1.44515,43700000.0
2006-11-01 22:36:00,1.44537,1.44543,1.44477,1.44477,51200000.0
2006-11-01 22:37:00,1.44522,1.44532,1.44513,1.44532,33400000.0
2006-11-01 22:38:00,1.44529,1.44547,1.4452,1.4453,25800000.0
2006-11-01 22:39:00,1.44517,1.4453,1.44506,1.44516,31500000.0
2006-11-01 22:40:00,1.44519,1.44536,1.44478,1.44478,49400000.0
2006-11-01 22:41:00,1.44501,1.44551,1.44501,1.44549,46800000.0
2006-11-01 22:42:00,1.44552,1.44552,1.44522,1.44532,42300000.0
2006-11-01 22:43:00,1.44534,1.44547,1.44521,1.44547,37400000.0
2006-11-01 22:44:00,1.44539,1.44554,1.44526,1.44554,34000000.0
2006-11-01 22:45:00,1.44551,1.44564,1.44536,1.44564,27400000.0
2006-11-01 22:46:00,1.44532,1.44554,1.44518,1.44535,29400000.0
2006-11-01 22:47:00,1.44537,1.44537,1.44498,1.4452,41300000.0
2006-11-01 22:48:00,1.44507,1.44546,1.44507,1.44519,46200000.0
2006-11-01 22:49:00,1.44521,1.44537,1.44488,1.44519,37600000.0
2006-11-01 22:50:00,1.44531,1.44539,1.44516,1.44516,26200000.0
2006-11-01 22:51:00,1.44532,1.44537,1.4452,1.44531,39400001.0
2006-11-01 22:52:00,1.44518,1.44518,1.44477,1.44483,31300000.0
2006-11-01 22:53:00,1.44502,1.44518,1.44466,1.44518,58500000.0
2006-11-01 22:54:00,1.44505,1.44505,1.44459,1.44459,28800000.0
2006-11-01 22:55:00,1.44485,1.44485,1.44457,1.44464,29900000.0
2006-11-01 22:56:00,1.44505,1.44518,1.44497,1.44518,17800000.0
2006-11-01 22:57:00,1.44507,1.4455,1.44507,1.44525,50600000.0
2006-11-01 22:58:00,1.44541,1.4455,1.44532,1.44545,34600001.0
2006-11-01 22:59:00,1.44561,1.44566,1.44523,1.44566,51200000.0
2006-11-01 23:00:00,1.44557,1.44557,1.44517,1.44517,38700000.0
2006-11-01 23:01:00,1.44526,1.4454,1.44507,1.44529,37200000.0
2006-11-01 23:02:00,1.44516,1.44528,1.44511,1.44515,43800001.0
2006-11-01 23:03:00,1.44527,1.44527,1.44492,1.44492,41100000.0
2006-11-01 23:04:00,1.44509,1.44533,1.44509,1.44533,28000000.0
2006-11-01 23:05:00,1.44551,1.44551,1.44523,1.44542,39200000.0
2006-11-01 23:06:00,1.4453,1.44555,1.44507,1.44544,37400000.0
2006-11-01 23:07:00,1.44519,1.44551,1.44519,1.44544,20600000.0
2006-11-01 23:08:00,1.44551,1.44563,1.44532,1.44539,40600001.0
2006-11-01 23:09:00,1.4453,1.44556,1.44528,1.44538,55900001.0
2006-11-01 23:10:00,1.44532,1.4456,1.44522,1.44545,69900000.0
2006-11-01 23:11:00,1.44537,1.44537,1.44514,1.44528,44200000.0
2006-11-01 23:12:00,1.44532,1.44532,1.44501,1.44514,33700000.0
2006-11-01 23:13:00,1.44433,1.44515,1.44433,1.44505,40600000.0
2006-11-01 23:14:00,1.44521,1.44522,1.44492,1.44522,28000000.0
2006-11-01 23:15:00,1.4453,1.44534,1.44464,1.44526,46800000.0
2006-11-01 23:16:00,1.44533,1.44549,1.44522,1.44522,44400000.0
2006-11-01 23:17:00,1.44526,1.44542,1.44525,1.44527,51200000.0
2006-11-01 23:18:00,1.44533,1.44533,1.44478,1.4448,62000001.0
2006-11-01 23:19:00,1.44476,1.44495,1.44463,1.44469,61100000.0
2006-11-01 23:20:00,1.44464,1.44464,1.44406,1.44447,60700000.0
2006-11-01 23:21:00,1.44452,1.4448,1.4445,1.44451,28400000.0
2006-11-01 23:22:00,1.4446,1.44476,1.44436,1.44463,33700000.0
2006-11-01 23:23:00,1.44451,1.44483,1.4445,1.44483,25400000.0
2006-11-01 23:24:00,1.44467,1.44479,1.44452,1.44452,37400000.0
2006-11-01 23:25:00,1.44458,1.44467,1.44445,1.44445,39800000.0
2006-11-01 23:26:00,1.44472,1.44484,1.4446,1.44483,37400000.0
2006-11-01 23:27:00,1.44463,1.44476,1.44463,1.44474,92900000.0
2006-11-01 23:28:00,1.44465,1.44468,1.44418,1.44418,45600001.0
2006-11-01 23:29:00,1.44441,1.44473,1.44431,1.44473,44100000.0
2006-11-01 23:30:00,1.44466,1.4449,1.44466,1.44488,28000000.0
2006-11-01 23:31:00,1.44497,1.44523,1.44467,1.44523,15000000.0
2006-11-01 23:32:00,1.44515,1.44524,1.44485,1.44498,49400000.0
2006-11-01 23:33:00,1.44493,1.44508,1.44493,1.44505,61100001.0
2006-11-01 23:34:00,1.44499,1.44499,1.44452,1.44473,42000000.0
2006-11-01 23:35:00,1.44497,1.44497,1.44472,1.44474,36700000.0
2006-11-01 23:36:00,1.44496,1.44518,1.44496,1.44511,41600001.0
2006-11-01 23:37:00,1.44518,1.44518,1.44503,1.44518,18400000.0
2006-11-01 23:38:00,1.44515,1.44525,1.445,1.44525,52200000.0
2006-11-01 23:39:00,1.44509,1.44514,1.44495,1.44496,47600001.0
2006-11-01 23:40:00,1.4452,1.4452,1.44474,1.44474,38900000.0
2006-11-01 23:41:00,1.4448,1.4448,1.44412,1.44412,40400000.0
2006-11-01 23:42:00,1.44471,1.44476,1.44452,1.44476,32600000.0
2006-11-01 23:43:00,1.44476,1.44476,1.44412,1.44444,27000000.0
2006-11-01 23:44:00,1.44447,1.44447,1.44412,1.44418,34800000.0
2006-11-01 23:45:00,1.44397,1.44436,1.4439,1.44435,56600000.0
2006-11-01 23:46:00,1.4447,1.44481,1.44456,1.44462,45700000.0
2006-11-01 23:47:00,1.44469,1.44476,1.44454,1.44463,41000000.0
2006-11-01 23:48:00,1.44458,1.44458,1.44431,1.4444,51000000.0
2006-11-01 23:49:00,1.44435,1.4444,1.44409,1.44412,31400000.0
2006-11-01 23:50:00,1.44407,1.44416,1.44377,1.44391,33000000.0
2006-11-01 23:51:00,1.44405,1.44407,1.44372,1.44387,55900001.0
2006-11-01 23:52:00,1.4439,1.44397,1.44354,1.44396,31600001.0
2006-11-01 23:53:00,1.44414,1.44414,1.44378,1.44397,30400000.0
2006-11-01 23:54:00,1.44388,1.44388,1.44309,1.44309,27600000.0
2006-11-01 23:55:00,1.44359,1.4439,1.44359,1.4439,55300001.0
2006-11-01 23:56:00,1.44382,1.444,1.44371,1.44372,34200000.0
2006-11-01 23:57:00,1.44365,1.44389,1.44365,1.44389,36200000.0
2006-11-01 23:58:00,1.44384,1.44402,1.44348,1.44399,46200000.0
2006-11-01 23:59:00,1.44396,1.44403,1.44367,1.44372,36900000.0
2006-11-02 00:00:00,1.44359,1.44359,1.44324,1.44341,48200000.0
2006-11-02 00:01:00,1.44393,1.44393,1.44352,1.44352,43100000.0
2006-11-02 00:02:00,1.44344,1.44357,1.44269,1.44269,47000000.0
2006-11-02 00:03:00,1.44265,1.44304,1.44265,1.44298,38200000.0
2006-11-02 00:04:00,1.44295,1.44302,1.44281,1.44281,33200000.0
2006-11-02 00:05:00,1.44278,1.44309,1.44276,1.44284,26400000.0
2006-11-02 00:06:00,1.44293,1.44329,1.44293,1.44329,27600000.0
2006-11-02 00:07:00,1.4432,1.44322,1.44297,1.44307,26400000.0
2006-11-02 00:08:00,1.44301,1.4432,1.44285,1.44294,46800000.0
2006-11-02 00:09:00,1.44285,1.44303,1.4427,1.44285,52100000.0
2006-11-02 00:10:00,1.44295,1.44304,1.44273,1.44273,34800000.0
2006-11-02 00:11:00,1.44279,1.4429,1.44246,1.4429,27400000.0
2006-11-02 00:12:00,1.44303,1.4432,1.44286,1.44286,49300000.0
2006-11-02 00:13:00,1.44299,1.44321,1.4426,1.44321,28200000.0
2006-11-02 00:14:00,1.44299,1.44332,1.44299,1.44332,40200000.0
2006-11-02 00:15:00,1.44309,1.44359,1.44309,1.4435,35200000.0
2006-11-02 00:16:00,1.44373,1.44373,1.44315,1.44315,37400000.0
2006-11-02 00:17:00,1.44319,1.44342,1.44319,1.44341,25800000.0
2006-11-02 00:18:00,1.44342,1.44347,1.44322,1.44322,35600000.0
2006-11-02 00:19:00,1.44338,1.44342,1.44331,1.44342,23400000.0
2006-11-02 00:20:00,1.44341,1.44341,1.44304,1.44304,28000000.0
2006-11-02 00:21:00,1.44336,1.44344,1.44322,1.4433,32600000.0
2006-11-02 00:22:00,1.44314,1.44317,1.44295,1.44305,37400001.0
2006-11-02 00:23:00,1.44312,1.4434,1.44282,1.44326,40000000.0
2006-11-02 00:24:00,1.44332,1.44351,1.44327,1.44336,41400000.0
2006-11-02 00:25:00,1.44319,1.44335,1.44302,1.44315,53500000.0
2006-11-02 00:26:00,1.44322,1.44339,1.44309,1.44329,24400000.0
2006-11-02 00:27:00,1.44343,1.44343,1.4433,1.44335,38200001.0
2006-11-02 00:28:00,1.44337,1.44345,1.44307,1.44333,54800000.0
2006-11-02 00:29:00,1.44331,1.44337,1.44314,1.44318,38900000.0
2006-11-02 00:30:00,1.44295,1.44334,1.44295,1.44324,53800001.0
2006-11-02 00:31:00,1.44335,1.44343,1.44335,1.44335,43700000.0
2006-11-02 00:32:00,1.44335,1.44358,1.44335,1.4434,24300000.0
2006-11-02 00:33:00,1.44361,1.44361,1.44323,1.44349,24600000.0
2006-11-02 00:34:00,1.4434,1.4434,1.4434,1.4434,41000000.0
2006-11-02 00:35:00,1.44364,1.44364,1.44337,1.44352,41000000.0
2006-11-02 00:36:00,1.44384,1.44384,1.44369,1.44377,32600000.0
2006-11-02 00:37:00,1.44389,1.44398,1.44382,1.44382,31400000.0
2006-11-02 00:38:00,1.44392,1.44408,1.44384,1.44391,28000000.0
2006-11-02 00:39:00,1.44403,1.44416,1.44383,1.44395,37200000.0
2006-11-02 00:40:00,1.44391,1.44404,1.44377,1.44404,30800000.0
2006-11-02 00:41:00,1.44408,1.44408,1.44373,1.44393,22200000.0
2006-11-02 00:42:00,1.44396,1.44424,1.44396,1.44424,40100000.0
2006-11-02 00:43:00,1.44406,1.44431,1.44371,1.44412,23000000.0
2006-11-02 00:44:00,1.44416,1.44419,1.44405,1.44417,56600000.0
2006-11-02 00:45:00,1.44416,1.44416,1.44389,1.44398,37400000.0
2006-11-02 00:46:00,1.4441,1.4442,1.44394,1.4442,30800000.0
2006-11-02 00:47:00,1.4443,1.44437,1.44417,1.44427,26700000.0
2006-11-02 00:48:00,1.4439,1.4442,1.4439,1.4441,54600000.0
2006-11-02 00:49:00,1.44429,1.44429,1.44394,1.44416,54600000.0
2006-11-02 00:50:00,1.44425,1.44466,1.44415,1.44466,19400000.0
2006-11-02 00:51:00,1.44457,1.4446,1.44435,1.4446,58900001.0
2006-11-02 00:52:00,1.44451,1.44469,1.44451,1.44467,36200000.0
2006-11-02 00:53:00,1.44442,1.44463,1.4444,1.44457,39600000.0
2006-11-02 00:54:00,1.44408,1.44449,1.44408,1.44449,37600000.0
2006-11-02 00:55:00,1.44451,1.44451,1.44414,1.44451,34400000.0
2006-11-02 00:56:00,1.44433,1.4446,1.44416,1.44454,45700000.0
2006-11-02 00:57:00,1.44474,1.44474,1.44437,1.44437,28400000.0
2006-11-02 00:58:00,1.44459,1.4446,1.44426,1.4443,38800000.0
2006-11-02 00:59:00,1.44439,1.44446,1.44427,1.44446,34200000.0
2006-11-02 01:00:00,1.44448,1.44462,1.44441,1.44446,30600000.0
2006-11-02 01:01:00,1.44448,1.44461,1.44438,1.44446,36700000.0
2006-11-02 01:02:00,1.44466,1.44466,1.44408,1.44408,43600001.0
2006-11-02 01:03:00,1.44441,1.44454,1.4443,1.44449,43600000.0
2006-11-02 01:04:00,1.44443,1.44459,1.44443,1.44449,31800000.0
2006-11-02 01:05:00,1.4445,1.4445,1.4444,1.4444,65100001.0
2006-11-02 01:06:00,1.44458,1.44458,1.44423,1.4444,65100001.0
2006-11-02 01:07:00,1.44444,1.44446,1.44414,1.44427,22600000.0
2006-11-02 01:08:00,1.44448,1.44453,1.4441,1.4441,40700000.0
2006-11-02 01:09:00,1.44446,1.44446,1.44421,1.44435,47400000.0
2006-11-02 01:10:00,1.44416,1.44416,1.44351,1.44374,33000000.0
2006-11-02 01:11:00,1.44344,1.44355,1.44344,1.44355,41300000.0
2006-11-02 01:12:00,1.44344,1.44381,1.44323,1.4437,17200000.0
2006-11-02 01:13:00,1.4439,1.4439,1.44361,1.44384,35600000.0
2006-11-02 01:14:00,1.44372,1.44398,1.44367,1.4439,28000000.0
2006-11-02 01:15:00,1.44392,1.44397,1.44364,1.44392,26000000.0
2006-11-02 01:16:00,1.44371,1.44394,1.44364,1.44381,56600000.0
2006-11-02 01:17:00,1.4439,1.444,1.44377,1.44396,31200000.0
2006-11-02 01:18:00,1.44386,1.44393,1.44356,1.44393,32500000.0
2006-11-02 01:19:00,1.44377,1.44389,1.44369,1.44371,34600000.0
2006-11-02 01:20:00,1.44387,1.44395,1.44343,1.44394,42400000.0
2006-11-02 01:21:00,1.44363,1.44393,1.44357,1.44357,41200000.0
2006-11-02 01:22:00,1.44368,1.44371,1.44328,1.44353,37600000.0
2006-11-02 01:23:00,1.44338,1.44338,1.44295,1.44295,49600000.0
2006-11-02 01:24:00,1.44331,1.44343,1.44324,1.44343,23200000.0
2006-11-02 01:25:00,1.44338,1.44351,1.44311,1.44338,61300000.0
2006-11-02 01:26:00,1.44329,1.44349,1.44324,1.44338,32600000.0
2006-11-02 01:27:00,1.44333,1.44345,1.44318,1.44345,48600000.0
2006-11-02 01:28:00,1.44334,1.44376,1.4433,1.44376,40400000.0
2006-11-02 01:29:00,1.44396,1.44397,1.44382,1.44382,32600000.0
2006-11-02 01:30:00,1.44402,1.44402,1.44354,1.4438,31000000.0
2006-11-02 01:31:00,1.44374,1.44391,1.44351,1.44351,39600000.0
2006-11-02 01:32:00,1.44333,1.44338,1.44312,1.44321,34100000.0
2006-11-02 01:33:00,1.44329,1.44334,1.44315,1.44333,30800000.0
2006-11-02 01:34:00,1.4433,1.44335,1.44287,1.44325,26200000.0
2006-11-02 01:35:00,1.44324,1.44341,1.44298,1.44298,48100000.0
2006-11-02 01:36:00,1.4432,1.44335,1.4432,1.4432,31600000.0
2006-11-02 01:37:00,1.44322,1.44348,1.44299,1.44348,45800000.0
2006-11-02 01:38:00,1.44344,1.44354,1.4433,1.44354,31200000.0
2006-11-02 01:39:00,1.44346,1.44353,1.44294,1.44348,58800000.0
2006-11-02 01:40:00,1.44344,1.44345,1.44325,1.44338,37900000.0
2006-11-02 01:41:00,1.4433,1.4434,1.4431,1.4434,35400000.0
2006-11-02 01:42:00,1.44346,1.44377,1.44331,1.4437,35400000.0
2006-11-02 01:43:00,1.44371,1.44374,1.44318,1.44363,32500000.0
2006-11-02 01:44:00,1.44368,1.44373,1.44341,1.44368,27800000.0
2006-11-02 01:45:00,1.44367,1.4439,1.44359,1.44379,52200000.0
2006-11-02 01:46:00,1.44376,1.44391,1.44362,1.44375,49200001.0
2006-11-02 01:47:00,1.44376,1.44408,1.44374,1.44379,58000002.0
2006-11-02 01:48:00,1.44405,1.44411,1.44349,1.44349,30900000.0
2006-11-02 01:49:00,1.44395,1.44408,1.44345,1.4439,38200000.0
2006-11-02 01:50:00,1.444,1.44413,1.44365,1.44413,25200000.0
2006-11-02 01:51:00,1.44396,1.44396,1.44379,1.4439,28000000.0
2006-11-02 01:52:00,1.44407,1.44407,1.44372,1.44372,38600000.0
2006-11-02 01:53:00,1.44385,1.44386,1.44374,1.44377,57800001.0
2006-11-02 01:54:00,1.4439,1.44403,1.44385,1.44385,45000000.0
2006-11-02 01:55:00,1.4439,1.44396,1.44378,1.44378,54000000.0
2006-11-02 01:56:00,1.44392,1.44405,1.44371,1.44377,37900000.0
2006-11-02 01:57:00,1.44379,1.44392,1.44372,1.44382,27700000.0
2006-11-02 01:58:00,1.44369,1.44394,1.44349,1.44353,31800000.0
2006-11-02 01:59:00,1.44371,1.444,1.44371,1.444,46800000.0
2006-11-02 02:00:00,1.44387,1.44404,1.44371,1.44371,43600000.0
2006-11-02 02:01:00,1.44368,1.44376,1.4436,1.4437,52600000.0
2006-11-02 02:02:00,1.44331,1.44402,1.44331,1.4436,87300000.0
2006-11-02 02:03:00,1.44373,1.44386,1.44364,1.4437,80400000.0
2006-11-02 02:04:00,1.44373,1.44376,1.44362,1.44362,56900000.0
2006-11-02 02:05:00,1.44358,1.4436,1.44353,1.4436,81100000.0
2006-11-02 02:06:00,1.44373,1.44378,1.44341,1.44375,97600001.0
2006-11-02 02:07:00,1.44372,1.4439,1.44328,1.44364,183600000.0
2006-11-02 02:08:00,1.44362,1.44375,1.44362,1.44375,59800000.0
2006-11-02 02:09:00,1.44364,1.44384,1.44344,1.44376,225600001.0
2006-11-02 02:10:00,1.44349,1.4439,1.44349,1.44356,124800000.0
2006-11-02 02:11:00,1.4436,1.44376,1.4436,1.44376,44400001.0
2006-11-02 02:12:00,1.44367,1.44383,1.44366,1.44383,80600000.0
2006-11-02 02:13:00,1.44381,1.44389,1.44378,1.44389,31200000.0
2006-11-02 02:14:00,1.44391,1.44399,1.44362,1.44399,132600000.0
2006-11-02 02:15:00,1.44392,1.44415,1.44377,1.44392,230100000.0
2006-11-02 02:16:00,1.44426,1.44433,1.44408,1.44429,77100001.0
2006-11-02 02:17:00,1.44399,1.44434,1.44371,1.44393,229200001.0
2006-11-02 02:18:00,1.44411,1.44431,1.44368,1.44417,18000000.0
2006-11-02 02:19:00,1.44426,1.44432,1.44394,1.44401,26200000.0
2006-11-02 02:20:00,1.44415,1.44434,1.44405,1.44419,56500000.0
2006-11-02 02:21:00,1.44396,1.44415,1.44388,1.44409,64100000.0
2006-11-02 02:22:00,1.44382,1.44388,1.44381,1.44388,46800001.0
2006-11-02 02:23:00,1.44408,1.44413,1.44382,1.44382,42800000.0
2006-11-02 02:24:00,1.44378,1.444,1.44357,1.4438,24400000.0
2006-11-02 02:25:00,1.44364,1.44372,1.4434,1.44346,127400000.0
2006-11-02 02:26:00,1.44336,1.44372,1.4433,1.44364,68800000.0
2006-11-02 02:27:00,1.44364,1.4437,1.44353,1.4436,64600001.0
2006-11-02 02:28:00,1.4439,1.444,1.4439,1.4439,63600001.0
2006-11-02 02:29:00,1.44382,1.44383,1.44352,1.44373,63600001.0
2006-11-02 02:30:00,1.44383,1.44383,1.44347,1.44355,33700000.0
2006-11-02 02:31:00,1.4433,1.44335,1.44307,1.44317,58400000.0
2006-11-02 02:32:00,1.44337,1.44349,1.44322,1.44348,40000000.0
2006-11-02 02:33:00,1.44317,1.44326,1.44307,1.44322,215800001.0
2006-11-02 02:34:00,1.44359,1.44359,1.44339,1.44356,37400000.0
2006-11-02 02:35:00,1.44368,1.44386,1.44342,1.44343,74400000.0
2006-11-02 02:36:00,1.44363,1.44377,1.4436,1.44372,43500000.0
2006-11-02 02:37:00,1.44329,1.4433,1.44297,1.44297,86000000.0
2006-11-02 02:38:00,1.44299,1.44302,1.44289,1.44296,45800000.0
2006-11-02 02:39:00,1.44303,1.44318,1.44288,1.44318,38400001.0
2006-11-02 02:40:00,1.44322,1.4433,1.44314,1.44319,35000000.0
2006-11-02 02:41:00,1.44319,1.44322,1.44298,1.44298,40400000.0
2006-11-02 02:42:00,1.44294,1.44302,1.44288,1.44302,44700000.0
2006-11-02 02:43:00,1.44297,1.44297,1.44261,1.44283,30200000.0
2006-11-02 02:44:00,1.44277,1.44291,1.44269,1.44291,35400000.0
2006-11-02 02:45:00,1.44239,1.4426,1.4422,1.44248,49800000.0
2006-11-02 02:46:00,1.44251,1.44266,1.44241,1.44259,176900000.0
2006-11-02 02:47:00,1.44305,1.44325,1.44261,1.44297,237700002.0
2006-11-02 02:48:00,1.44268,1.44292,1.44268,1.44271,91000000.0
2006-11-02 02:49:00,1.4426,1.4426,1.44216,1.44221,57800000.0
2006-11-02 02:50:00,1.4426,1.44275,1.44234,1.4427,99100000.0
2006-11-02 02:51:00,1.44237,1.44252,1.44222,1.4424,82400000.0
2006-11-02 02:52:00,1.44244,1.44244,1.44215,1.44219,35300000.0
2006-11-02 02:53:00,1.4423,1.4423,1.44185,1.44219,25600000.0
2006-11-02 02:54:00,1.44242,1.44272,1.4423,1.4423,49800000.0
2006-11-02 02:55:00,1.4424,1.44248,1.44212,1.44223,27400000.0
2006-11-02 02:56:00,1.44213,1.44227,1.44213,1.44223,55900000.0
2006-11-02 02:57:00,1.44234,1.44234,1.44208,1.44217,45100000.0
2006-11-02 02:58:00,1.44214,1.44231,1.44214,1.44219,66000000.0
2006-11-02 02:59:00,1.44208,1.44229,1.44202,1.44219,54800000.0
2006-11-02 03:00:00,1.44222,1.44247,1.44216,1.44238,129100000.0
2006-11-02 03:01:00,1.44247,1.4427,1.44247,1.44253,56300000.0
2006-11-02 03:02:00,1.44261,1.44261,1.44239,1.4425,53100000.0
2006-11-02 03:03:00,1.44261,1.44261,1.44252,1.44256,55700000.0
2006-11-02 03:04:00,1.44259,1.44293,1.44239,1.44253,36000000.0
2006-11-02 03:05:00,1.44235,1.44237,1.44223,1.44237,57600001.0
2006-11-02 03:06:00,1.44244,1.44266,1.44242,1.44266,59700000.0
2006-11-02 03:07:00,1.44268,1.44296,1.44246,1.4429,106600000.0
2006-11-02 03:08:00,1.44272,1.44272,1.44239,1.44247,53600000.0
2006-11-02 03:09:00,1.44282,1.4429,1.44248,1.4429,37600000.0
2006-11-02 03:10:00,1.44237,1.44303,1.44237,1.44303,29400000.0
2006-11-02 03:11:00,1.44271,1.44284,1.44271,1.44279,45800001.0
2006-11-02 03:12:00,1.443,1.44306,1.44264,1.44284,95300000.0
2006-11-02 03:13:00,1.44248,1.44287,1.44239,1.4428,41800000.0
2006-11-02 03:14:00,1.44268,1.44288,1.44243,1.44278,31000000.0
2006-11-02 03:15:00,1.44235,1.44275,1.44235,1.44273,35400000.0
2006-11-02 03:16:00,1.44269,1.44285,1.44241,1.44285,34000000.0
2006-11-02 03:17:00,1.44248,1.4426,1.44222,1.4426,52200000.0
2006-11-02 03:18:00,1.44234,1.44275,1.44203,1.44275,32900000.0
2006-11-02 03:19:00,1.44285,1.44285,1.4426,1.44271,43000001.0
2006-11-02 03:20:00,1.44227,1.44291,1.44227,1.44291,45500000.0
2006-11-02 03:21:00,1.4427,1.44271,1.4426,1.44265,34000000.0
2006-11-02 03:22:00,1.44263,1.44263,1.44243,1.44248,51400000.0
2006-11-02 03:23:00,1.44255,1.44265,1.44253,1.44265,77700000.0
2006-11-02 03:24:00,1.44272,1.44296,1.44272,1.44296,64600000.0
2006-11-02 03:25:00,1.44342,1.44342,1.44258,1.44258,41300000.0
2006-11-02 03:26:00,1.44246,1.44267,1.44246,1.44263,162000002.0
2006-11-02 03:27:00,1.44272,1.44284,1.44264,1.44284,115500000.0
2006-11-02 03:28:00,1.44283,1.44288,1.44272,1.44285,54800000.0
2006-11-02 03:29:00,1.44293,1.44293,1.44282,1.44284,48600001.0
2006-11-02 03:30:00,1.44277,1.4428,1.44262,1.44274,77700000.0
2006-11-02 03:31:00,1.44273,1.44305,1.44273,1.44289,26000000.0
2006-11-02 03:32:00,1.44299,1.44314,1.4428,1.4428,36400000.0
2006-11-02 03:33:00,1.4425,1.44264,1.44233,1.44233,45900000.0
2006-11-02 03:34:00,1.4427,1.44285,1.44245,1.44248,37000000.0
2006-11-02 03:35:00,1.44256,1.44262,1.44233,1.44248,79000001.0
2006-11-02 03:36:00,1.44257,1.44272,1.44231,1.44264,58900000.0
2006-11-02 03:37:00,1.44248,1.44252,1.44217,1.44251,20200000.0
2006-11-02 03:38:00,1.44259,1.44273,1.44245,1.44268,32000000.0
2006-11-02 03:39:00,1.44224,1.4424,1.44223,1.44239,76300000.0
2006-11-02 03:40:00,1.44257,1.44325,1.44257,1.44284,128200000.0
2006-11-02 03:41:00,1.44265,1.44288,1.44265,1.44288,85300000.0
2006-11-02 03:42:00,1.4429,1.44297,1.44279,1.44286,67000000.0
2006-11-02 03:43:00,1.44277,1.44288,1.44272,1.44286,71400002.0
2006-11-02 03:44:00,1.44276,1.44299,1.44276,1.44286,21800000.0
2006-11-02 03:45:00,1.44285,1.44315,1.44274,1.44315,42200000.0
2006-11-02 03:46:00,1.44273,1.44277,1.4426,1.4426,31400000.0
2006-11-02 03:47:00,1.44275,1.44288,1.44273,1.44273,63600001.0
2006-11-02 03:48:00,1.44309,1.4432,1.44292,1.44312,29200000.0
2006-11-02 03:49:00,1.44325,1.44325,1.443,1.443,42400000.0
2006-11-02 03:50:00,1.44317,1.44331,1.44291,1.44297,97500000.0
2006-11-02 03:51:00,1.44319,1.44326,1.44319,1.44326,35800000.0
2006-11-02 03:52:00,1.44334,1.44334,1.44258,1.44258,100400000.0
2006-11-02 03:53:00,1.4425,1.44269,1.44238,1.4425,56400000.0
2006-11-02 03:54:00,1.44247,1.44288,1.44245,1.44256,35800000.0
2006-11-02 03:55:00,1.44284,1.44297,1.44265,1.44297,37800000.0
2006-11-02 03:56:00,1.44287,1.44303,1.44287,1.44291,31600000.0
2006-11-02 03:57:00,1.44247,1.44267,1.44247,1.44261,156000001.0
2006-11-02 03:58:00,1.44258,1.44336,1.44258,1.4426,249400000.0
2006-11-02 03:59:00,1.44305,1.44337,1.44303,1.4431,132900000.0
2006-11-02 04:00:00,1.44317,1.44344,1.44307,1.44344,75000000.0
2006-11-02 04:01:00,1.44356,1.44379,1.44324,1.44377,140500000.0
2006-11-02 04:02:00,1.44367,1.44367,1.44327,1.44329,120600001.0
2006-11-02 04:03:00,1.44328,1.44328,1.4427,1.44292,85400000.0
2006-11-02 04:04:00,1.44279,1.44291,1.44275,1.44288,130300000.0
2006-11-02 04:05:00,1.44272,1.44337,1.44249,1.44337,219500000.0
2006-11-02 04:06:00,1.44305,1.4435,1.44305,1.44323,99000000.0
2006-11-02 04:07:00,1.44333,1.44335,1.4431,1.4431,155900000.0
2006-11-02 04:08:00,1.44332,1.44363,1.4432,1.4435,26600000.0
2006-11-02 04:09:00,1.4436,1.4436,1.44333,1.44349,32600000.0
2006-11-02 04:10:00,1.44338,1.44349,1.44315,1.44332,130000000.0
2006-11-02 04:11:00,1.44351,1.44382,1.44345,1.44368,41200000.0
2006-11-02 04:12:00,1.4435,1.44356,1.44349,1.44349,155300002.0
2006-11-02 04:13:00,1.44352,1.44392,1.44352,1.44375,49800000.0
2006-11-02 04:14:00,1.44374,1.4438,1.44359,1.4438,69200000.0
2006-11-02 04:15:00,1.44381,1.44403,1.44374,1.44403,76300000.0
2006-11-02 04:16:00,1.44412,1.4442,1.4439,1.444,71900000.0
2006-11-02 04:17:00,1.44395,1.44396,1.44383,1.44388,40900000.0
2006-11-02 04:18:00,1.44393,1.44403,1.44376,1.44387,120900000.0
2006-11-02 04:19:00,1.44407,1.44414,1.44404,1.44412,48400000.0
2006-11-02 04:20:00,1.44403,1.44408,1.44375,1.44375,181600001.0
2006-11-02 04:21:00,1.44372,1.44382,1.44365,1.44365,40000000.0
2006-11-02 04:22:00,1.44352,1.44395,1.44337,1.44395,65700001.0
2006-11-02 04:23:00,1.44353,1.44358,1.44349,1.44357,49900000.0
2006-11-02 04:24:00,1.44375,1.44379,1.44362,1.44375,171300000.0
2006-11-02 04:25:00,1.44379,1.44434,1.44375,1.44403,198400000.0
2006-11-02 04:26:00,1.444,1.444,1.44362,1.44373,126400000.0
2006-11-02 04:27:00,1.44378,1.44385,1.44366,1.44374,36200000.0
2006-11-02 04:28:00,1.44384,1.44387,1.44377,1.4438,42300000.0
2006-11-02 04:29:00,1.44368,1.44401,1.44352,1.44392,99700000.0
2006-11-02 04:30:00,1.44371,1.44417,1.44371,1.44408,91400000.0
2006-11-02 04:31:00,1.44416,1.44416,1.44382,1.44409,19400000.0
2006-11-02 04:32:00,1.44414,1.44414,1.44394,1.44406,40100000.0
2006-11-02 04:33:00,1.44411,1.44411,1.44391,1.44397,55400001.0
2006-11-02 04:34:00,1.44412,1.44415,1.44397,1.44415,42400000.0
2006-11-02 04:35:00,1.44402,1.44411,1.44394,1.44394,50400000.0
2006-11-02 04:36:00,1.44416,1.44423,1.44351,1.44413,194000000.0
2006-11-02 04:37:00,1.44392,1.44408,1.44358,1.44383,136100000.0
2006-11-02 04:38:00,1.44385,1.44393,1.44379,1.44381,33200000.0
2006-11-02 04:39:00,1.44353,1.44383,1.44353,1.44371,60600000.0
2006-11-02 04:40:00,1.4436,1.44395,1.4436,1.44395,31400000.0
2006-11-02 04:41:00,1.44378,1.44406,1.44378,1.44393,60200000.0
2006-11-02 04:42:00,1.44372,1.44386,1.44368,1.44374,86300000.0
2006-11-02 04:43:00,1.4436,1.4436,1.4435,1.4435,59800000.0
2006-11-02 04:44:00,1.44349,1.44402,1.44348,1.44397,53400000.0
2006-11-02 04:45:00,1.44369,1.44369,1.44322,1.44347,31000000.0
2006-11-02 04:46:00,1.4434,1.44363,1.4434,1.44355,37200000.0
2006-11-02 04:47:00,1.44362,1.444,1.44355,1.444,96000000.0
2006-11-02 04:48:00,1.44384,1.44413,1.44384,1.44404,62000000.0
2006-11-02 04:49:00,1.44401,1.44426,1.4438,1.4438,49200000.0
2006-11-02 04:50:00,1.44416,1.44427,1.44387,1.44424,55400000.0
2006-11-02 04:51:00,1.44404,1.44413,1.44404,1.44413,32000000.0
2006-11-02 04:52:00,1.44415,1.44465,1.44415,1.44445,33800000.0
2006-11-02 04:53:00,1.4444,1.44465,1.4443,1.4444,38200000.0
2006-11-02 04:54:00,1.44422,1.44448,1.44422,1.44424,58200000.0
2006-11-02 04:55:00,1.44459,1.4447,1.44427,1.4447,42800000.0
2006-11-02 04:56:00,1.44446,1.44448,1.44416,1.4442,43500000.0
2006-11-02 04:57:00,1.44405,1.44454,1.44392,1.44392,49000001.0
2006-11-02 04:58:00,1.44396,1.44446,1.44396,1.44424,28000000.0
2006-11-02 04:59:00,1.44374,1.44406,1.44367,1.44368,107700000.0
2006-11-02 05:00:00,1.44396,1.44397,1.44371,1.44397,36400000.0
2006-11-02 05:01:00,1.444,1.44438,1.444,1.44438,25400000.0
2006-11-02 05:02:00,1.4444,1.44449,1.44394,1.44394,25600000.0
2006-11-02 05:03:00,1.44366,1.44404,1.44364,1.44378,147100000.0
2006-11-02 05:04:00,1.44386,1.44393,1.44384,1.44391,218900002.0
2006-11-02 05:05:00,1.44391,1.44404,1.44384,1.44397,202000001.0
2006-11-02 05:06:00,1.44411,1.44413,1.44394,1.44403,194700002.0
2006-11-02 05:07:00,1.44387,1.44421,1.44385,1.44385,272200000.0
2006-11-02 05:08:00,1.44424,1.4443,1.44407,1.44411,320000001.0
2006-11-02 05:09:00,1.44403,1.44435,1.444,1.44403,177200001.0
2006-11-02 05:10:00,1.44408,1.44416,1.444,1.44409,220500002.0
2006-11-02 05:11:00,1.44399,1.44409,1.44388,1.44393,108200000.0
2006-11-02 05:12:00,1.44393,1.44398,1.44388,1.44388,116500000.0
2006-11-02 05:13:00,1.44394,1.44421,1.44394,1.44401,174400002.0
2006-11-02 05:14:00,1.44396,1.44409,1.44394,1.44401,250800000.0
2006-11-02 05:15:00,1.44413,1.4442,1.44402,1.44413,53800001.0
2006-11-02 05:16:00,1.44394,1.4441,1.44382,1.44388,184300000.0
2006-11-02 05:17:00,1.44411,1.44425,1.44397,1.44421,161600000.0
2006-11-02 05:18:00,1.44419,1.44419,1.44386,1.444,235200000.0
2006-11-02 05:19:00,1.4439,1.44423,1.44388,1.4439,278400001.0
2006-11-02 05:20:00,1.44379,1.44396,1.44369,1.44376,258000000.0
2006-11-02 05:21:00,1.44378,1.44418,1.44374,1.44393,336100001.0
2006-11-02 05:22:00,1.44385,1.44398,1.44381,1.44393,240500000.0
2006-11-02 05:23:00,1.44388,1.44401,1.44388,1.44396,118900000.0
2006-11-02 05:24:00,1.44387,1.44387,1.44372,1.44372,168900000.0
2006-11-02 05:25:00,1.44395,1.4443,1.44382,1.44383,240200001.0
2006-11-02 05:26:00,1.44389,1.44393,1.44384,1.44393,100500000.0
2006-11-02 05:27:00,1.44414,1.44414,1.44375,1.44396,177900000.0
2006-11-02 05:28:00,1.44394,1.44415,1.44377,1.44394,283400001.0
2006-11-02 05:29:00,1.44392,1.44419,1.44384,1.444,239000001.0
2006-11-02 05:30:00,1.44402,1.44426,1.44398,1.444,187400000.0
2006-11-02 05:31:00,1.44404,1.44437,1.44399,1.44401,80800000.0
2006-11-02 05:32:00,1.44402,1.44421,1.44395,1.44415,142300000.0
2006-11-02 05:33:00,1.4441,1.4441,1.44382,1.44383,218100002.0
2006-11-02 05:34:00,1.44376,1.44411,1.44372,1.44374,197300001.0
2006-11-02 05:35:00,1.44411,1.44418,1.44403,1.44413,30800000.0
2006-11-02 05:36:00,1.44389,1.44404,1.44386,1.44392,190100000.0
2006-11-02 05:37:00,1.44382,1.44402,1.44382,1.4439,172700000.0
2006-11-02 05:38:00,1.44386,1.44406,1.44384,1.44401,120400000.0
2006-11-02 05:39:00,1.44397,1.44409,1.44385,1.44393,165900000.0
2006-11-02 05:40:00,1.44382,1.44414,1.44378,1.4441,218100000.0
2006-11-02 05:41:00,1.44403,1.44423,1.4439,1.444,95800000.0
2006-11-02 05:42:00,1.44408,1.44413,1.44393,1.44398,206000000.0
2006-11-02 05:43:00,1.44394,1.44408,1.44392,1.44401,79900000.0
2006-11-02 05:44:00,1.44409,1.44409,1.44387,1.44387,124000001.0
2006-11-02 05:45:00,1.44393,1.44424,1.44393,1.44411,137000000.0
2006-11-02 05:46:00,1.44419,1.44434,1.44414,1.44424,172200000.0
2006-11-02 05:47:00,1.44426,1.44435,1.44414,1.44435,210200000.0
2006-11-02 05:48:00,1.4442,1.44445,1.44415,1.4443,287600001.0
2006-11-02 05:49:00,1.44423,1.44425,1.44396,1.44405,195000001.0
2006-11-02 05:50:00,1.44399,1.44434,1.44399,1.44416,257300000.0
2006-11-02 05:51:00,1.44428,1.44429,1.44406,1.44406,145600000.0
2006-11-02 05:52:00,1.44403,1.44424,1.44401,1.44417,216700001.0
2006-11-02 05:53:00,1.44414,1.44441,1.44409,1.4441,117500000.0
2006-11-02 05:54:00,1.44419,1.44435,1.44404,1.44421,197400000.0
2006-11-02 05:55:00,1.44406,1.44418,1.44387,1.44398,242400001.0
2006-11-02 05:56:00,1.4441,1.44439,1.44405,1.44412,139000001.0
2006-11-02 05:57:00,1.44408,1.44416,1.44401,1.44401,148300000.0
2006-11-02 05:58:00,1.44407,1.44423,1.44404,1.44407,160400001.0
2006-11-02 05:59:00,1.44416,1.44416,1.44395,1.44401,66300000.0
2006-11-02 06:00:00,1.44407,1.44409,1.44399,1.44404,192400000.0
2006-11-02 06:01:00,1.44405,1.44423,1.44392,1.44393,164800000.0
2006-11-02 06:02:00,1.44377,1.44394,1.44374,1.44381,269600000.0
2006-11-02 06:03:00,1.44391,1.44408,1.44385,1.44404,52900000.0
2006-11-02 06:04:00,1.44394,1.44396,1.44386,1.44394,163900002.0
2006-11-02 06:05:00,1.4439,1.44402,1.44364,1.44372,433000002.0
2006-11-02 06:06:00,1.44374,1.44389,1.44373,1.44389,110300000.0
2006-11-02 06:07:00,1.44397,1.444,1.44375,1.44395,336600000.0
2006-11-02 06:08:00,1.44377,1.44401,1.44375,1.44381,564200004.0
2006-11-02 06:09:00,1.44377,1.44412,1.44366,1.44388,398200001.0
2006-11-02 06:10:00,1.44395,1.44405,1.44385,1.44387,287900000.0
2006-11-02 06:11:00,1.44394,1.44408,1.44383,1.44385,446700001.0
2006-11-02 06:12:00,1.44385,1.4441,1.4438,1.44405,261600002.0
2006-11-02 06:13:00,1.4439,1.4439,1.4438,1.4438,392200000.0
2006-11-02 06:14:00,1.44397,1.44397,1.44361,1.44372,392200000.0
2006-11-02 06:15:00,1.44365,1.4437,1.44337,1.44337,128400000.0
2006-11-02 06:16:00,1.44313,1.44336,1.44313,1.44321,193000000.0
2006-11-02 06:17:00,1.443,1.44322,1.443,1.4431,176200001.0
2006-11-02 06:18:00,1.44316,1.44339,1.44316,1.44325,294700002.0
2006-11-02 06:19:00,1.44323,1.44336,1.44308,1.44308,182200000.0
2006-11-02 06:20:00,1.44298,1.4431,1.44279,1.4428,312700000.0
2006-11-02 06:21:00,1.44295,1.44325,1.44293,1.44304,230600000.0
2006-11-02 06:22:00,1.44295,1.44312,1.44282,1.44282,229300000.0
2006-11-02 06:23:00,1.44289,1.44307,1.44287,1.443,275600000.0
2006-11-02 06:24:00,1.44286,1.44301,1.44276,1.44289,340400000.0
2006-11-02 06:25:00,1.44275,1.44284,1.44265,1.44267,244700000.0
2006-11-02 06:26:00,1.44263,1.44279,1.44255,1.44278,330000000.0
2006-11-02 06:27:00,1.4427,1.44298,1.4427,1.44298,292700000.0
2006-11-02 06:28:00,1.44292,1.44308,1.4428,1.44292,350000000.0
2006-11-02 06:29:00,1.44299,1.44299,1.44279,1.44283,104200000.0
2006-11-02 06:30:00,1.44281,1.44303,1.44278,1.44289,243700001.0
2006-11-02 06:31:00,1.443,1.44308,1.4429,1.44304,173800001.0
2006-11-02 06:32:00,1.44303,1.44309,1.44298,1.443,183600001.0
2006-11-02 06:33:00,1.44302,1.44324,1.44302,1.44308,254700002.0
2006-11-02 06:34:00,1.44313,1.44323,1.44303,1.44318,241700000.0
2006-11-02 06:35:00,1.443,1.44317,1.44293,1.443,134200001.0
2006-11-02 06:36:00,1.44299,1.44306,1.44291,1.44297,77400000.0
2006-11-02 06:37:00,1.44294,1.44301,1.44288,1.44289,202100000.0
2006-11-02 06:38:00,1.44287,1.44308,1.44283,1.4429,119700000.0
2006-11-02 06:39:00,1.44298,1.443,1.44286,1.44291,37400000.0
2006-11-02 06:40:00,1.44299,1.44311,1.4429,1.44302,131200000.0
2006-11-02 06:41:00,1.44304,1.44319,1.44299,1.44311,183200000.0
2006-11-02 06:42:00,1.44319,1.44329,1.44304,1.44305,289200001.0
2006-11-02 06:43:00,1.44306,1.44316,1.44302,1.44309,139900000.0
2006-11-02 06:44:00,1.4431,1.44316,1.44299,1.44306,288100000.0
2006-11-02 06:45:00,1.4431,1.44312,1.44297,1.44304,257300000.0
2006-11-02 06:46:00,1.44305,1.44322,1.44303,1.44319,194100000.0
2006-11-02 06:47:00,1.44325,1.44333,1.44315,1.44328,238400000.0
2006-11-02 06:48:00,1.44315,1.44339,1.4431,1.44328,29000000.0
2006-11-02 06:49:00,1.4432,1.44345,1.44312,1.44322,223600001.0
2006-11-02 06:50:00,1.44322,1.44322,1.44295,1.44299,32800000.0
2006-11-02 06:51:00,1.44321,1.44321,1.44286,1.44312,25600000.0
2006-11-02 06:52:00,1.44299,1.44321,1.44299,1.44306,213700000.0
2006-11-02 06:53:00,1.44315,1.44352,1.44315,1.44332,255500000.0
2006-11-02 06:54:00,1.44336,1.44365,1.4433,1.4433,480000001.0
2006-11-02 06:55:00,1.44328,1.44338,1.44315,1.44323,300900000.0
2006-11-02 06:56:00,1.44338,1.44351,1.44336,1.44346,32700000.0
2006-11-02 06:57:00,1.44327,1.44329,1.44322,1.44326,77000000.0
2006-11-02 06:58:00,1.44325,1.4433,1.4431,1.44323,213700000.0
2006-11-02 06:59:00,1.44307,1.44327,1.44303,1.44319,320600001.0
2006-11-02 07:00:00,1.44338,1.44346,1.44332,1.44332,137600000.0
2006-11-02 07:01:00,1.44315,1.4433,1.44315,1.44328,307000000.0
2006-11-02 07:02:00,1.44323,1.44335,1.44311,1.44324,404700001.0
2006-11-02 07:03:00,1.44318,1.4433,1.44313,1.44327,165500001.0
2006-11-02 07:04:00,1.44328,1.44381,1.44328,1.44368,325800000.0
2006-11-02 07:05:00,1.44385,1.44385,1.4436,1.44364,145300001.0
2006-11-02 07:06:00,1.44378,1.4439,1.44365,1.4438,216100000.0
2006-11-02 07:07:00,1.44382,1.44383,1.44359,1.4437,173700000.0
2006-11-02 07:08:00,1.44374,1.4439,1.44364,1.44375,209200000.0
2006-11-02 07:09:00,1.44377,1.44377,1.44354,1.44364,194800000.0
2006-11-02 07:10:00,1.44376,1.44376,1.44348,1.44352,441800002.0
2006-11-02 07:11:00,1.44352,1.44357,1.44343,1.44347,362800000.0
2006-11-02 07:12:00,1.44332,1.44374,1.44332,1.44374,289200000.0
2006-11-02 07:13:00,1.44374,1.44374,1.44343,1.44357,256000000.0
2006-11-02 07:14:00,1.44357,1.44364,1.44349,1.44354,510800001.0
2006-11-02 07:15:00,1.44378,1.44392,1.44357,1.44383,251900000.0
2006-11-02 07:16:00,1.44369,1.44379,1.44364,1.44376,164600000.0
2006-11-02 07:17:00,1.44369,1.44374,1.44351,1.44352,231900000.0
2006-11-02 07:18:00,1.44349,1.44371,1.44334,1.44371,465000001.0
2006-11-02 07:19:00,1.44371,1.44384,1.44356,1.44376,314300001.0
2006-11-02 07:20:00,1.44372,1.44372,1.44341,1.44352,431600001.0
2006-11-02 07:21:00,1.44335,1.44352,1.44328,1.44328,279200000.0
2006-11-02 07:22:00,1.4434,1.44364,1.4434,1.44362,336600000.0
2006-11-02 07:23:00,1.44367,1.44372,1.44343,1.44365,434500001.0
2006-11-02 07:24:00,1.44356,1.44364,1.44345,1.4435,299700000.0
2006-11-02 07:25:00,1.44352,1.44357,1.44335,1.44343,375800000.0
2006-11-02 07:26:00,1.44337,1.44355,1.44326,1.44333,263200000.0
2006-11-02 07:27:00,1.44329,1.44348,1.44321,1.44345,141000000.0
2006-11-02 07:28:00,1.44344,1.44358,1.44341,1.44341,284300001.0
2006-11-02 07:29:00,1.44339,1.4434,1.44317,1.44318,213700000.0
2006-11-02 07:30:00,1.44321,1.44336,1.44316,1.44328,574400003.0
2006-11-02 07:31:00,1.44309,1.44332,1.44306,1.44331,325700000.0
2006-11-02 07:32:00,1.44342,1.44358,1.44331,1.44339,471900001.0
2006-11-02 07:33:00,1.44333,1.44362,1.44332,1.44344,391600000.0
2006-11-02 07:34:00,1.44334,1.44338,1.44321,1.44328,300600000.0
2006-11-02 07:35:00,1.44325,1.4434,1.44321,1.44322,303500001.0
2006-11-02 07:36:00,1.44322,1.44353,1.44321,1.44347,425800003.0
2006-11-02 07:37:00,1.44353,1.44373,1.44343,1.44354,217100001.0
2006-11-02 07:38:00,1.44331,1.44331,1.44297,1.44301,29600000.0
2006-11-02 07:39:00,1.44297,1.44308,1.44287,1.44299,381700000.0
2006-11-02 07:40:00,1.4428,1.44297,1.44271,1.44277,348400000.0
2006-11-02 07:41:00,1.44275,1.44301,1.44272,1.44299,609500003.0
2006-11-02 07:42:00,1.44322,1.44337,1.44312,1.44337,314700002.0
2006-11-02 07:43:00,1.44338,1.4436,1.44331,1.44352,185200000.0
2006-11-02 07:44:00,1.4435,1.4435,1.44332,1.44336,424000001.0
2006-11-02 07:45:00,1.44343,1.44365,1.44341,1.44354,351200000.0
2006-11-02 07:46:00,1.44342,1.44351,1.44319,1.4433,408000000.0
2006-11-02 07:47:00,1.44329,1.44372,1.44329,1.44337,724900002.0
2006-11-02 07:48:00,1.44341,1.44367,1.44335,1.44341,759700001.0
2006-11-02 07:49:00,1.4433,1.4433,1.443,1.4431,428200001.0
2006-11-02 07:50:00,1.4433,1.4433,1.4433,1.4433,428200001.0
2006-11-02 07:52:00,1.44366,1.4437,1.44347,1.44363,428200001.0
2006-11-02 07:53:00,1.4436,1.44391,1.44349,1.4437,588300002.0
2006-11-02 07:54:00,1.44364,1.4438,1.44355,1.44364,396200003.0
2006-11-02 07:55:00,1.44373,1.44394,1.44369,1.44383,377900001.0
2006-11-02 07:56:00,1.44384,1.44405,1.44371,1.44383,725100001.0
2006-11-02 07:57:00,1.44377,1.44403,1.44366,1.44376,552100002.0
2006-11-02 07:58:00,1.44385,1.44405,1.44377,1.44384,694100003.0
2006-11-02 07:59:00,1.44392,1.44407,1.44381,1.44389,523200002.0
2006-11-02 08:00:00,1.44398,1.44402,1.44375,1.44382,384400000.0
2006-11-02 08:01:00,1.44368,1.44428,1.44365,1.44403,451000001.0
2006-11-02 08:02:00,1.4441,1.44425,1.44404,1.44416,231300000.0
2006-11-02 08:03:00,1.44405,1.44418,1.44396,1.44402,449600002.0
2006-11-02 08:04:00,1.44405,1.44423,1.44399,1.44418,372900000.0
2006-11-02 08:05:00,1.44422,1.44428,1.44396,1.44402,327600000.0
2006-11-02 08:06:00,1.44436,1.44453,1.44416,1.44449,668500004.0
2006-11-02 08:07:00,1.44435,1.44453,1.44427,1.44432,536100002.0
2006-11-02 08:08:00,1.44426,1.44428,1.44412,1.44415,324300000.0
2006-11-02 08:09:00,1.44422,1.44433,1.44405,1.44411,521800002.0
2006-11-02 08:10:00,1.44411,1.44424,1.44384,1.44423,580200002.0
2006-11-02 08:11:00,1.4443,1.44453,1.44417,1.44424,243500001.0
2006-11-02 08:12:00,1.44421,1.44445,1.44418,1.44432,359000000.0
2006-11-02 08:13:00,1.44446,1.44477,1.44422,1.44477,222000000.0
2006-11-02 08:14:00,1.44472,1.44472,1.44443,1.44448,115900000.0
2006-11-02 08:15:00,1.44434,1.44457,1.44428,1.44432,291700000.0
2006-11-02 08:16:00,1.44414,1.44416,1.44395,1.44398,284700000.0
2006-11-02 08:17:00,1.44381,1.44398,1.44359,1.44377,243800000.0
2006-11-02 08:18:00,1.44382,1.44394,1.44367,1.44391,180200000.0
2006-11-02 08:19:00,1.44381,1.44409,1.44381,1.44408,292800001.0
2006-11-02 08:20:00,1.44402,1.44403,1.44383,1.44386,312300000.0
2006-11-02 08:21:00,1.44386,1.44425,1.4438,1.44402,500300002.0
2006-11-02 08:22:00,1.44401,1.44412,1.44389,1.44393,333900001.0
2006-11-02 08:23:00,1.44388,1.44405,1.44383,1.44385,290900002.0
2006-11-02 08:24:00,1.4439,1.44411,1.44385,1.44397,453100000.0
2006-11-02 08:25:00,1.44399,1.44414,1.44388,1.44397,617500002.0
2006-11-02 08:26:00,1.44409,1.44434,1.444,1.44406,361000002.0
2006-11-02 08:27:00,1.44407,1.4441,1.44385,1.4439,386700000.0
2006-11-02 08:28:00,1.44388,1.4441,1.44386,1.44398,558300003.0
2006-11-02 08:29:00,1.44395,1.44405,1.44377,1.44382,438900001.0
2006-11-02 08:30:00,1.44376,1.44388,1.44368,1.44383,453000001.0
2006-11-02 08:31:00,1.44381,1.44388,1.44362,1.44375,282200001.0
2006-11-02 08:32:00,1.44379,1.44391,1.44371,1.44383,320700000.0
2006-11-02 08:33:00,1.44374,1.44374,1.44333,1.44333,213200001.0
2006-11-02 08:34:00,1.4432,1.44326,1.44303,1.44305,639800002.0
2006-11-02 08:35:00,1.4431,1.44329,1.4431,1.44315,488400001.0
2006-11-02 08:36:00,1.44317,1.44362,1.44314,1.44341,414100000.0
2006-11-02 08:37:00,1.44332,1.44349,1.44326,1.44339,338000000.0
2006-11-02 08:38:00,1.44308,1.44317,1.44287,1.4429,360200001.0
2006-11-02 08:39:00,1.44289,1.44312,1.44277,1.44289,502900001.0
2006-11-02 08:40:00,1.44268,1.44288,1.44249,1.44255,331100001.0
2006-11-02 08:41:00,1.44291,1.44293,1.44237,1.4426,467400000.0
2006-11-02 08:42:00,1.44256,1.44275,1.44215,1.4423,448000000.0
2006-11-02 08:43:00,1.44235,1.44244,1.44199,1.44209,286500000.0
2006-11-02 08:44:00,1.44204,1.4421,1.44174,1.44183,423100001.0
2006-11-02 08:45:00,1.44193,1.44218,1.44175,1.44191,673100004.0
2006-11-02 08:46:00,1.44196,1.44215,1.44176,1.44187,818200003.0
2006-11-02 08:47:00,1.44182,1.44182,1.44154,1.44154,471600000.0
2006-11-02 08:48:00,1.44138,1.44166,1.44116,1.44136,340300001.0
2006-11-02 08:49:00,1.44136,1.44151,1.44131,1.44136,522600000.0
2006-11-02 08:50:00,1.44155,1.4417,1.4414,1.44157,525800001.0
2006-11-02 08:51:00,1.44142,1.44169,1.44125,1.4414,563400001.0
2006-11-02 08:52:00,1.44146,1.44174,1.44144,1.44153,659400001.0
2006-11-02 08:53:00,1.44183,1.44193,1.44148,1.44158,516600001.0
2006-11-02 08:54:00,1.44149,1.44171,1.4414,1.44171,762800001.0
2006-11-02 08:55:00,1.44176,1.44198,1.44154,1.44181,591200002.0
2006-11-02 08:56:00,1.44172,1.44182,1.44136,1.44136,546400000.0
2006-11-02 08:57:00,1.44133,1.44159,1.44114,1.44135,465500000.0
2006-11-02 08:58:00,1.44162,1.44191,1.44155,1.44172,472500002.0
2006-11-02 08:59:00,1.4417,1.44185,1.44165,1.4417,350100003.0
2006-11-02 09:00:00,1.44165,1.44189,1.44152,1.44185,439200001.0
2006-11-02 09:01:00,1.44198,1.44198,1.44172,1.44182,396200001.0
2006-11-02 09:02:00,1.44176,1.44208,1.44174,1.44191,687000000.0
2006-11-02 09:03:00,1.44186,1.44186,1.44138,1.44138,530600000.0
2006-11-02 09:04:00,1.44162,1.44162,1.4411,1.44143,687700002.0
2006-11-02 09:05:00,1.44159,1.44177,1.44152,1.44172,587000001.0
2006-11-02 09:06:00,1.4416,1.44184,1.44148,1.44181,565100001.0
2006-11-02 09:07:00,1.44179,1.44191,1.44164,1.44175,364100000.0
2006-11-02 09:08:00,1.44177,1.44193,1.44175,1.44178,209600000.0
2006-11-02 09:09:00,1.44186,1.44197,1.44168,1.44188,250000001.0
2006-11-02 09:10:00,1.44188,1.44202,1.44163,1.44176,330600000.0
2006-11-02 09:11:00,1.44175,1.44203,1.44167,1.44178,670600003.0
2006-11-02 09:12:00,1.44192,1.44204,1.44177,1.44181,452500001.0
2006-11-02 09:13:00,1.44185,1.4422,1.44185,1.44202,469000000.0
2006-11-02 09:14:00,1.44201,1.44203,1.4416,1.4418,298300000.0
2006-11-02 09:15:00,1.44187,1.44217,1.44184,1.44202,410300000.0
2006-11-02 09:16:00,1.44199,1.44215,1.44174,1.4419,544600001.0
2006-11-02 09:17:00,1.44184,1.4422,1.4418,1.44195,547000001.0
2006-11-02 09:18:00,1.44191,1.44204,1.44182,1.44182,171900000.0
2006-11-02 09:19:00,1.44169,1.4418,1.44141,1.44145,531200003.0
2006-11-02 09:20:00,1.44142,1.4416,1.44129,1.44144,290800002.0
2006-11-02 09:21:00,1.44147,1.44163,1.44131,1.44143,300700000.0
2006-11-02 09:22:00,1.4413,1.44145,1.44114,1.44134,316200000.0
2006-11-02 09:23:00,1.44144,1.44144,1.44118,1.44118,431200001.0
2006-11-02 09:24:00,1.44129,1.44146,1.4411,1.4411,279100000.0
2006-11-02 09:25:00,1.44115,1.44137,1.44115,1.44117,417400000.0
2006-11-02 09:26:00,1.441,1.44102,1.44072,1.44076,536600001.0
2006-11-02 09:27:00,1.44068,1.44112,1.44068,1.441,356600000.0
2006-11-02 09:28:00,1.44112,1.44133,1.44103,1.44131,517700001.0
2006-11-02 09:29:00,1.44136,1.44147,1.44117,1.44137,449800002.0
2006-11-02 09:30:00,1.44133,1.44141,1.4411,1.44125,681800000.0
2006-11-02 09:31:00,1.4411,1.44146,1.44102,1.44114,341900001.0
2006-11-02 09:32:00,1.44105,1.44123,1.44099,1.44115,399300000.0
2006-11-02 09:33:00,1.44118,1.44142,1.44115,1.44132,282300001.0
2006-11-02 09:34:00,1.44134,1.44137,1.4411,1.44124,449000002.0
2006-11-02 09:35:00,1.44131,1.44155,1.44131,1.44139,275800000.0
2006-11-02 09:36:00,1.44142,1.4415,1.44118,1.44129,451300001.0
2006-11-02 09:37:00,1.44128,1.44135,1.441,1.44108,382300000.0
2006-11-02 09:38:00,1.44102,1.44128,1.44098,1.44102,438200001.0
2006-11-02 09:39:00,1.44104,1.44117,1.44098,1.44108,421500001.0
2006-11-02 09:40:00,1.44114,1.44152,1.44114,1.44135,454100001.0
2006-11-02 09:41:00,1.44145,1.44154,1.44131,1.44136,493300001.0
2006-11-02 09:42:00,1.44144,1.44169,1.44135,1.44154,532600002.0
2006-11-02 09:43:00,1.44164,1.44172,1.44152,1.44162,333000002.0
2006-11-02 09:44:00,1.44134,1.4415,1.44118,1.44122,500700001.0
2006-11-02 09:45:00,1.44155,1.44169,1.44142,1.44169,525800001.0
2006-11-02 09:46:00,1.44183,1.44197,1.44179,1.44186,319400001.0
2006-11-02 09:47:00,1.44189,1.44203,1.4418,1.44191,425200003.0
2006-11-02 09:48:00,1.44188,1.44197,1.44175,1.44177,362700001.0
2006-11-02 09:49:00,1.44168,1.4419,1.4415,1.44178,596800001.0
2006-11-02 09:50:00,1.44162,1.44165,1.44141,1.44146,431500000.0
2006-11-02 09:51:00,1.44152,1.4417,1.44127,1.44152,456200000.0
2006-11-02 09:52:00,1.44141,1.44176,1.44139,1.44148,440600001.0
2006-11-02 09:53:00,1.4413,1.44161,1.4413,1.44143,337800001.0
2006-11-02 09:54:00,1.44146,1.44198,1.44146,1.44187,519800001.0
2006-11-02 09:55:00,1.44185,1.44197,1.44168,1.44168,554400001.0
2006-11-02 09:56:00,1.44158,1.44174,1.44156,1.44168,368100000.0
2006-11-02 09:57:00,1.4418,1.4418,1.44136,1.44145,538900000.0
2006-11-02 09:58:00,1.44156,1.44183,1.4415,1.4416,744600000.0
2006-11-02 09:59:00,1.44187,1.44208,1.44175,1.44205,594700000.0
2006-11-02 10:00:00,1.44184,1.44198,1.44168,1.44178,304900001.0
2006-11-02 10:01:00,1.44187,1.44203,1.44166,1.44185,644700001.0
2006-11-02 10:02:00,1.44195,1.44214,1.44181,1.44203,590200002.0
2006-11-02 10:03:00,1.442,1.44225,1.44192,1.44225,399400000.0
2006-11-02 10:04:00,1.44239,1.44251,1.44201,1.44251,358700000.0
2006-11-02 10:05:00,1.44233,1.44264,1.44219,1.44259,472700002.0
2006-11-02 10:06:00,1.44279,1.44306,1.44275,1.44292,518700001.0
2006-11-02 10:07:00,1.44281,1.44319,1.44281,1.44292,537800001.0
2006-11-02 10:08:00,1.44276,1.44303,1.44271,1.44281,469700000.0
2006-11-02 10:09:00,1.44301,1.44341,1.44296,1.44334,573200002.0
2006-11-02 10:10:00,1.44327,1.44346,1.44319,1.44325,408700002.0
2006-11-02 10:11:00,1.44327,1.44349,1.44319,1.44338,381300000.0
2006-11-02 10:12:00,1.44326,1.44337,1.4431,1.44317,548800002.0
2006-11-02 10:13:00,1.44327,1.44352,1.44327,1.4433,555100001.0
2006-11-02 10:14:00,1.44324,1.44337,1.4431,1.44333,515200002.0
2006-11-02 10:15:00,1.44327,1.44345,1.4432,1.44325,437800003.0
2006-11-02 10:16:00,1.44378,1.44392,1.44362,1.44379,404900000.0
2006-11-02 10:17:00,1.44371,1.44384,1.44338,1.44354,376300002.0
2006-11-02 10:18:00,1.44361,1.44384,1.44361,1.44381,398000001.0
2006-11-02 10:19:00,1.44389,1.4439,1.44375,1.44382,329600000.0
2006-11-02 10:20:00,1.44375,1.4439,1.44344,1.44354,494000001.0
2006-11-02 10:21:00,1.44347,1.44368,1.44336,1.44358,376900000.0
2006-11-02 10:22:00,1.44361,1.44394,1.44356,1.44367,385800000.0
2006-11-02 10:23:00,1.44358,1.44378,1.44343,1.44343,477300001.0
2006-11-02 10:24:00,1.44345,1.44352,1.44328,1.44346,448000000.0
2006-11-02 10:25:00,1.44354,1.44354,1.44316,1.4432,366200000.0
2006-11-02 10:26:00,1.44346,1.44409,1.44346,1.44391,543600001.0
2006-11-02 10:27:00,1.44397,1.44397,1.4436,1.4436,506800002.0
2006-11-02 10:28:00,1.44354,1.44372,1.44337,1.44359,607200002.0
2006-11-02 10:29:00,1.44359,1.44359,1.44337,1.44353,486600000.0
2006-11-02 10:30:00,1.4437,1.44403,1.44359,1.44394,692600000.0
2006-11-02 10:31:00,1.44377,1.44408,1.44368,1.44396,522100000.0
2006-11-02 10:32:00,1.44377,1.4442,1.44371,1.44385,582300002.0
2006-11-02 10:33:00,1.44397,1.44399,1.44358,1.44398,498500002.0
2006-11-02 10:34:00,1.44407,1.44412,1.4438,1.44411,379700000.0
2006-11-02 10:35:00,1.44411,1.44419,1.44385,1.44385,485900001.0
2006-11-02 10:36:00,1.44388,1.44392,1.44317,1.44317,567500000.0
2006-11-02 10:37:00,1.44327,1.44351,1.44315,1.44351,546500001.0
2006-11-02 10:38:00,1.44357,1.44379,1.44348,1.44348,435900000.0
2006-11-02 10:39:00,1.44357,1.44378,1.44347,1.44367,468000001.0
2006-11-02 10:40:00,1.44362,1.44375,1.44352,1.44367,350700002.0
2006-11-02 10:41:00,1.44364,1.44366,1.44334,1.44353,621500001.0
2006-11-02 10:42:00,1.44356,1.44361,1.44341,1.44356,456100002.0
2006-11-02 10:43:00,1.44356,1.44369,1.44336,1.44341,420900000.0
2006-11-02 10:44:00,1.44356,1.44366,1.44328,1.44351,525500000.0
2006-11-02 10:45:00,1.44349,1.44368,1.44335,1.44365,554600003.0
2006-11-02 10:46:00,1.44364,1.44374,1.44349,1.44369,347200001.0
2006-11-02 10:47:00,1.44369,1.44379,1.44359,1.44364,353500001.0
2006-11-02 10:48:00,1.44379,1.44398,1.44372,1.44379,529100001.0
2006-11-02 10:49:00,1.44385,1.44393,1.44364,1.44368,387900002.0
2006-11-02 10:50:00,1.44362,1.44386,1.4434,1.44358,507100001.0
2006-11-02 10:51:00,1.44335,1.4437,1.44331,1.4436,461600001.0
2006-11-02 10:52:00,1.4431,1.4431,1.4431,1.4431,372300000.0
2006-11-02 10:53:00,1.44346,1.44359,1.44339,1.44349,372300000.0
2006-11-02 10:54:00,1.44353,1.44369,1.44334,1.44365,484600001.0
2006-11-02 10:55:00,1.44376,1.44413,1.44375,1.44405,434700000.0
2006-11-02 10:56:00,1.4442,1.44444,1.44414,1.44424,462400002.0
2006-11-02 10:57:00,1.4443,1.44437,1.44404,1.44411,354500001.0
2006-11-02 10:58:00,1.44416,1.44435,1.4439,1.44432,432700003.0
2006-11-02 10:59:00,1.44427,1.44455,1.44403,1.44425,794100001.0
2006-11-02 11:00:00,1.44432,1.44459,1.44422,1.44424,490800001.0
2006-11-02 11:01:00,1.44426,1.44451,1.4441,1.44422,561100000.0
2006-11-02 11:02:00,1.44422,1.44453,1.44422,1.44429,527500002.0
2006-11-02 11:03:00,1.44424,1.44441,1.44405,1.44441,246600001.0
2006-11-02 11:04:00,1.44438,1.44471,1.4443,1.44464,551700002.0
2006-11-02 11:05:00,1.44468,1.44482,1.44452,1.44471,491200000.0
2006-11-02 11:06:00,1.44474,1.44497,1.44464,1.44484,745600002.0
2006-11-02 11:07:00,1.44476,1.44489,1.44468,1.44468,300700002.0
2006-11-02 11:08:00,1.44477,1.44487,1.44462,1.44469,353900002.0
2006-11-02 11:09:00,1.44447,1.44464,1.44444,1.44449,410200000.0
2006-11-02 11:10:00,1.4445,1.44471,1.44445,1.44453,463700000.0
2006-11-02 11:11:00,1.4442,1.44456,1.44414,1.44436,548800000.0
2006-11-02 11:12:00,1.44426,1.44454,1.44423,1.44438,550900000.0
2006-11-02 11:13:00,1.44427,1.44437,1.44413,1.44419,347600000.0
2006-11-02 11:14:00,1.44409,1.44434,1.44401,1.44403,484300002.0
2006-11-02 11:15:00,1.44415,1.44441,1.44414,1.44432,515800002.0
2006-11-02 11:16:00,1.44427,1.44438,1.4441,1.44433,429300001.0
2006-11-02 11:17:00,1.44436,1.44451,1.44424,1.44436,446700000.0
2006-11-02 11:18:00,1.44435,1.44451,1.44418,1.4443,352000000.0
2006-11-02 11:19:00,1.44427,1.44452,1.44423,1.44434,369200001.0
2006-11-02 11:20:00,1.44417,1.44438,1.44396,1.44397,601300002.0
2006-11-02 11:21:00,1.44427,1.44445,1.44411,1.44432,485700000.0
2006-11-02 11:22:00,1.4443,1.44466,1.44415,1.44446,601500001.0
2006-11-02 11:23:00,1.44427,1.44447,1.44409,1.44434,453000001.0
2006-11-02 11:24:00,1.44444,1.44456,1.4444,1.44445,364500000.0
2006-11-02 11:25:00,1.44467,1.44489,1.44454,1.44485,455000001.0
2006-11-02 11:26:00,1.44502,1.4452,1.44497,1.44509,512600001.0
2006-11-02 11:27:00,1.44521,1.44536,1.44478,1.44488,624400001.0
2006-11-02 11:28:00,1.44509,1.44551,1.44497,1.44527,344500000.0
2006-11-02 11:29:00,1.4452,1.44555,1.445,1.44525,484900000.0
2006-11-02 11:30:00,1.4453,1.44546,1.44517,1.44521,515500004.0
2006-11-02 11:31:00,1.44512,1.44544,1.44497,1.44526,587500002.0
2006-11-02 11:32:00,1.44532,1.44549,1.44524,1.44543,461600003.0
2006-11-02 11:33:00,1.44563,1.44599,1.44534,1.44542,486700000.0
2006-11-02 11:34:00,1.44528,1.44531,1.44483,1.44487,659400002.0
2006-11-02 11:35:00,1.44512,1.44535,1.44501,1.4452,519500002.0
2006-11-02 11:36:00,1.4451,1.44523,1.44497,1.44512,497700003.0
2006-11-02 11:37:00,1.44507,1.44526,1.44495,1.44508,530900002.0
2006-11-02 11:38:00,1.44508,1.44513,1.44488,1.44492,535400000.0
2006-11-02 11:39:00,1.445,1.44508,1.44472,1.44475,696000000.0
2006-11-02 11:40:00,1.44473,1.44473,1.44429,1.44446,662900001.0
2006-11-02 11:41:00,1.44436,1.44461,1.44419,1.44437,792100004.0
2006-11-02 11:42:00,1.44438,1.44457,1.44426,1.44433,555100001.0
2006-11-02 11:43:00,1.44433,1.44469,1.44431,1.44446,492100001.0
2006-11-02 11:44:00,1.4446,1.44491,1.44443,1.44467,642000002.0
2006-11-02 11:45:00,1.44475,1.44489,1.44458,1.44468,500500000.0
2006-11-02 11:46:00,1.44471,1.44507,1.44471,1.44491,529600001.0
2006-11-02 11:47:00,1.44493,1.44556,1.44493,1.44546,484400000.0
2006-11-02 11:48:00,1.44546,1.44562,1.44534,1.44545,549000000.0
2006-11-02 11:49:00,1.44555,1.44564,1.44534,1.44552,450100001.0
2006-11-02 11:50:00,1.44549,1.44569,1.44535,1.44543,356300001.0
2006-11-02 11:51:00,1.44551,1.44565,1.44539,1.44549,132800000.0
2006-11-02 11:52:00,1.44554,1.44569,1.44545,1.44552,272500002.0
2006-11-02 11:53:00,1.44538,1.44563,1.44534,1.4455,217600001.0
2006-11-02 11:54:00,1.44548,1.44562,1.44528,1.44548,436300002.0
2006-11-02 11:55:00,1.44545,1.44557,1.44503,1.44513,454100001.0
2006-11-02 11:56:00,1.44516,1.44544,1.44509,1.44544,417300001.0
2006-11-02 11:57:00,1.44554,1.44568,1.44532,1.4455,528600000.0
2006-11-02 11:58:00,1.44556,1.44581,1.4455,1.44556,438100000.0
2006-11-02 11:59:00,1.44552,1.44573,1.44542,1.44556,431500001.0
2006-11-02 12:00:00,1.44565,1.44613,1.44565,1.44601,558500001.0
2006-11-02 12:01:00,1.44588,1.44606,1.44571,1.44582,396100001.0
2006-11-02 12:02:00,1.4458,1.44591,1.44564,1.44579,433900001.0
2006-11-02 12:03:00,1.44562,1.44562,1.44491,1.44491,428000000.0
2006-11-02 12:04:00,1.44481,1.44516,1.44476,1.44481,354900000.0
2006-11-02 12:05:00,1.44492,1.445,1.44479,1.44482,342100000.0
2006-11-02 12:06:00,1.44479,1.44511,1.44477,1.44492,375000001.0
2006-11-02 12:07:00,1.44506,1.44506,1.44476,1.44486,379600001.0
2006-11-02 12:08:00,1.44478,1.44478,1.44447,1.44461,501400001.0
2006-11-02 12:09:00,1.44471,1.44471,1.44439,1.44463,439700001.0
2006-11-02 12:10:00,1.44467,1.44475,1.44446,1.44474,377900000.0
2006-11-02 12:11:00,1.44473,1.44494,1.44465,1.44482,237500001.0
2006-11-02 12:12:00,1.44482,1.44492,1.44472,1.44482,230200002.0
2006-11-02 12:13:00,1.44477,1.44512,1.44474,1.44486,501400000.0
2006-11-02 12:14:00,1.44478,1.445,1.44466,1.44493,607400001.0
2006-11-02 12:15:00,1.44486,1.44507,1.4448,1.44494,257300000.0
2006-11-02 12:16:00,1.44489,1.44508,1.44481,1.44495,422500002.0
2006-11-02 12:17:00,1.44494,1.44529,1.44494,1.44524,214000000.0
2006-11-02 12:18:00,1.44537,1.44541,1.4451,1.44532,273200000.0
2006-11-02 12:19:00,1.44548,1.44556,1.44526,1.44542,425100000.0
2006-11-02 12:20:00,1.4454,1.44546,1.44513,1.44532,444200002.0
2006-11-02 12:21:00,1.44517,1.44535,1.44505,1.44528,335500000.0
2006-11-02 12:22:00,1.44513,1.44537,1.44509,1.4452,286500000.0
2006-11-02 12:23:00,1.44508,1.4453,1.44508,1.4453,404800004.0
2006-11-02 12:24:00,1.44519,1.44555,1.44515,1.4453,547800000.0
2006-11-02 12:25:00,1.44539,1.44566,1.44531,1.44542,446900002.0
2006-11-02 12:26:00,1.44539,1.44551,1.44522,1.44534,415300000.0
2006-11-02 12:27:00,1.44537,1.44552,1.44529,1.44535,465600001.0
2006-11-02 12:28:00,1.44531,1.44567,1.44527,1.44541,564400001.0
2006-11-02 12:29:00,1.44527,1.44538,1.44507,1.4452,700800003.0
2006-11-02 12:30:00,1.44505,1.44539,1.44503,1.44532,529700000.0
2006-11-02 12:31:00,1.4453,1.44536,1.44499,1.44511,805600002.0
2006-11-02 12:32:00,1.44515,1.44572,1.44515,1.4455,643500003.0
2006-11-02 12:33:00,1.44566,1.44567,1.44546,1.44556,64000000.0
2006-11-02 12:34:00,1.44541,1.44571,1.44529,1.44546,642800000.0
2006-11-02 12:35:00,1.44556,1.44556,1.44512,1.44534,612700001.0
2006-11-02 12:36:00,1.44533,1.44551,1.44524,1.44536,447700002.0
2006-11-02 12:37:00,1.44538,1.44549,1.44519,1.44525,531300000.0
2006-11-02 12:38:00,1.44518,1.44533,1.44506,1.4451,760100003.0
2006-11-02 12:39:00,1.44514,1.44523,1.44499,1.44513,475100001.0
2006-11-02 12:40:00,1.44508,1.44522,1.44496,1.44522,496500000.0
2006-11-02 12:41:00,1.4452,1.4454,1.44512,1.4452,234500000.0
2006-11-02 12:42:00,1.44514,1.44532,1.445,1.44525,425400001.0
2006-11-02 12:43:00,1.4454,1.44554,1.44531,1.44544,460700000.0
2006-11-02 12:44:00,1.44532,1.44545,1.44515,1.44528,381200000.0
2006-11-02 12:45:00,1.44503,1.44503,1.44468,1.44495,505100001.0
2006-11-02 12:46:00,1.44477,1.44486,1.4445,1.44464,414500004.0
2006-11-02 12:47:00,1.44449,1.44458,1.44429,1.44445,369700000.0
2006-11-02 12:48:00,1.44444,1.44462,1.44438,1.44445,526400001.0
2006-11-02 12:49:00,1.44461,1.44468,1.44443,1.44455,541500001.0
2006-11-02 12:50:00,1.44454,1.44454,1.44414,1.44428,510900001.0
2006-11-02 12:51:00,1.44424,1.44452,1.44419,1.44422,458400002.0
2006-11-02 12:52:00,1.44424,1.44451,1.44399,1.44417,335200000.0
2006-11-02 12:53:00,1.44428,1.44437,1.44406,1.44424,262000001.0
2006-11-02 12:54:00,1.44408,1.4443,1.44404,1.44417,389000002.0
2006-11-02 12:55:00,1.44422,1.44432,1.44401,1.44408,394700000.0
2006-11-02 12:56:00,1.44411,1.44421,1.4439,1.44401,396000002.0
2006-11-02 12:57:00,1.44412,1.44429,1.44386,1.44418,477800001.0
2006-11-02 12:58:00,1.44429,1.44446,1.44419,1.44423,355100002.0
2006-11-02 12:59:00,1.44435,1.44448,1.4442,1.44433,673000001.0
2006-11-02 13:00:00,1.44446,1.44448,1.44434,1.44443,227900000.0
2006-11-02 13:01:00,1.44445,1.44458,1.44433,1.44437,342600001.0
2006-11-02 13:02:00,1.44434,1.44465,1.44431,1.44444,368700000.0
2006-11-02 13:03:00,1.44436,1.44455,1.44429,1.4444,412200000.0
2006-11-02 13:04:00,1.44439,1.44448,1.4443,1.4443,232600000.0
2006-11-02 13:05:00,1.44452,1.44454,1.4444,1.44442,162200001.0
2006-11-02 13:06:00,1.44446,1.44451,1.44422,1.44445,347800000.0
2006-11-02 13:07:00,1.44441,1.44445,1.44397,1.44402,321300002.0
2006-11-02 13:08:00,1.44406,1.44417,1.44401,1.44411,162300000.0
2006-11-02 13:09:00,1.44424,1.44437,1.44409,1.44414,281600000.0
2006-11-02 13:10:00,1.44411,1.44419,1.44408,1.44411,154500000.0
2006-11-02 13:11:00,1.44417,1.44435,1.44394,1.44423,412100000.0
2006-11-02 13:12:00,1.44432,1.44439,1.44424,1.44437,277300000.0
2006-11-02 13:13:00,1.44432,1.44432,1.44405,1.4442,341000002.0
2006-11-02 13:14:00,1.44424,1.44431,1.44416,1.44424,386400001.0
2006-11-02 13:15:00,1.44422,1.44435,1.44394,1.44435,467400000.0
2006-11-02 13:16:00,1.44434,1.44435,1.4442,1.44424,119600000.0
2006-11-02 13:17:00,1.44441,1.44452,1.44438,1.44439,133500000.0
2006-11-02 13:18:00,1.44437,1.44476,1.44437,1.4446,320500001.0
2006-11-02 13:19:00,1.44441,1.44463,1.44431,1.44453,299300000.0
2006-11-02 13:20:00,1.44449,1.44466,1.44443,1.44454,159400000.0
2006-11-02 13:21:00,1.44444,1.44444,1.44418,1.44418,148100000.0
2006-11-02 13:22:00,1.44413,1.44416,1.44398,1.44413,258700000.0
2006-11-02 13:23:00,1.44408,1.44423,1.44405,1.44421,287200002.0
2006-11-02 13:24:00,1.44445,1.44455,1.44445,1.44452,238000000.0
2006-11-02 13:25:00,1.44454,1.44465,1.44445,1.44449,160400001.0
2006-11-02 13:26:00,1.44446,1.44453,1.44426,1.44429,181400000.0
2006-11-02 13:27:00,1.44415,1.44432,1.44409,1.44414,328300004.0
2006-11-02 13:28:00,1.44417,1.44427,1.44409,1.44419,458000002.0
2006-11-02 13:29:00,1.44406,1.44424,1.44391,1.44424,573500003.0
2006-11-02 13:30:00,1.4443,1.4443,1.44399,1.44414,564400003.0
2006-11-02 13:31:00,1.44416,1.4444,1.44406,1.44429,613700004.0
2006-11-02 13:32:00,1.44438,1.44471,1.44438,1.4446,239200001.0
2006-11-02 13:33:00,1.44457,1.44484,1.44455,1.44456,450000000.0
2006-11-02 13:34:00,1.44454,1.4447,1.44441,1.44451,313000001.0
2006-11-02 13:35:00,1.44453,1.44473,1.44437,1.44473,385700000.0
2006-11-02 13:36:00,1.44472,1.44481,1.44457,1.44468,423600001.0
2006-11-02 13:37:00,1.44469,1.44499,1.44469,1.44485,482800000.0
2006-11-02 13:38:00,1.44491,1.44529,1.44473,1.44511,408600002.0
2006-11-02 13:39:00,1.44528,1.44562,1.44519,1.44549,352000001.0
2006-11-02 13:40:00,1.44524,1.44546,1.44509,1.44546,363100001.0
2006-11-02 13:41:00,1.44568,1.44571,1.44523,1.44523,202500000.0
2006-11-02 13:42:00,1.44527,1.44565,1.44527,1.44556,163000000.0
2006-11-02 13:43:00,1.44567,1.4457,1.44544,1.44544,112700000.0
2006-11-02 13:44:00,1.44548,1.44564,1.4454,1.44562,292800002.0
2006-11-02 13:45:00,1.44574,1.44576,1.44546,1.44556,482000001.0
2006-11-02 13:46:00,1.44559,1.44573,1.44546,1.44572,446400001.0
2006-11-02 13:47:00,1.44566,1.44571,1.44533,1.44564,497800000.0
2006-11-02 13:48:00,1.44562,1.44567,1.44555,1.4456,253800000.0
2006-11-02 13:49:00,1.44538,1.44538,1.44515,1.44533,197500000.0
2006-11-02 13:50:00,1.44533,1.44546,1.4452,1.44546,311300001.0
2006-11-02 13:51:00,1.44543,1.44547,1.44509,1.4453,275800001.0
2006-11-02 13:52:00,1.44536,1.44559,1.44521,1.44544,441300000.0
2006-11-02 13:53:00,1.44515,1.44536,1.44513,1.44522,493700000.0
2006-11-02 13:54:00,1.44504,1.44548,1.44501,1.44532,380100000.0
2006-11-02 13:55:00,1.44541,1.44546,1.44519,1.44534,339900001.0
2006-11-02 13:56:00,1.4453,1.44565,1.44529,1.4455,418200001.0
2006-11-02 13:57:00,1.44541,1.44559,1.44531,1.44554,376100002.0
2006-11-02 13:58:00,1.44556,1.4456,1.44534,1.44557,245700001.0
2006-11-02 13:59:00,1.44551,1.44581,1.4455,1.44556,437900000.0
2006-11-02 14:00:00,1.44533,1.4456,1.44524,1.4455,303400002.0
2006-11-02 14:01:00,1.44554,1.44561,1.44544,1.4455,392200000.0
2006-11-02 14:02:00,1.44553,1.44561,1.44546,1.44551,307100000.0
2006-11-02 14:03:00,1.44546,1.44565,1.44534,1.44547,417800000.0
2006-11-02 14:04:00,1.44546,1.44551,1.4452,1.4452,471600001.0
2006-11-02 14:05:00,1.44525,1.44549,1.44522,1.44546,389400001.0
2006-11-02 14:06:00,1.44547,1.44564,1.44531,1.44547,465600002.0
2006-11-02 14:07:00,1.44541,1.44546,1.44517,1.44525,325200002.0
2006-11-02 14:08:00,1.44532,1.44571,1.44528,1.44534,405600000.0
2006-11-02 14:09:00,1.4457,1.44591,1.4457,1.44582,162800000.0
2006-11-02 14:10:00,1.44592,1.44599,1.44573,1.44581,222000000.0
2006-11-02 14:11:00,1.44581,1.44588,1.44559,1.44584,121600000.0
2006-11-02 14:12:00,1.44574,1.44596,1.44565,1.44567,265100000.0
2006-11-02 14:13:00,1.44561,1.44584,1.44556,1.44584,185000000.0
2006-11-02 14:14:00,1.44576,1.44593,1.44567,1.44579,250800001.0
2006-11-02 14:15:00,1.44574,1.44589,1.44555,1.44573,356500000.0
2006-11-02 14:16:00,1.44558,1.44564,1.44544,1.44563,182600000.0
2006-11-02 14:17:00,1.4457,1.44583,1.44548,1.44568,704700003.0
2006-11-02 14:18:00,1.44561,1.44612,1.44551,1.44612,325700000.0
2006-11-02 14:19:00,1.44608,1.44622,1.44588,1.44612,434900002.0
2006-11-02 14:20:00,1.44618,1.4463,1.44607,1.44621,201400000.0
2006-11-02 14:21:00,1.44616,1.4463,1.44589,1.44596,379800001.0
2006-11-02 14:22:00,1.44599,1.44599,1.44565,1.4458,631800002.0
2006-11-02 14:23:00,1.44601,1.44606,1.44582,1.44598,180800001.0
2006-11-02 14:24:00,1.44588,1.44619,1.44575,1.44591,429600000.0
2006-11-02 14:25:00,1.44617,1.44637,1.44599,1.44616,556200002.0
2006-11-02 14:26:00,1.44617,1.44624,1.44606,1.44614,595000000.0
2006-11-02 14:27:00,1.4462,1.44647,1.4461,1.44632,473700001.0
2006-11-02 14:28:00,1.4464,1.44664,1.44583,1.44664,53200000.0
2006-11-02 14:29:00,1.44666,1.44683,1.44652,1.44672,62900000.0
2006-11-02 14:30:00,1.44682,1.44688,1.44623,1.44678,52000000.0
2006-11-02 14:31:00,1.44643,1.44673,1.44643,1.44655,45300000.0
2006-11-02 14:32:00,1.44662,1.44681,1.44659,1.44681,30600000.0
2006-11-02 14:33:00,1.44669,1.44672,1.44649,1.44667,38500000.0
2006-11-02 14:34:00,1.44671,1.44696,1.44657,1.44695,39700000.0
2006-11-02 14:35:00,1.44707,1.44707,1.44681,1.44681,24700000.0
2006-11-02 14:36:00,1.4467,1.4467,1.44611,1.44611,34800000.0
2006-11-02 14:37:00,1.44666,1.44675,1.44658,1.44675,48200000.0
2006-11-02 14:38:00,1.44678,1.44678,1.44645,1.44677,30800000.0
2006-11-02 14:39:00,1.44645,1.44652,1.44583,1.4461,25400000.0
2006-11-02 14:40:00,1.44606,1.44633,1.44606,1.44612,30700000.0
2006-11-02 14:41:00,1.44619,1.44619,1.4458,1.44592,33800000.0
2006-11-02 14:42:00,1.44595,1.44634,1.4456,1.4456,33800000.0
2006-11-02 14:43:00,1.44608,1.44621,1.44594,1.44602,56600000.0
2006-11-02 14:44:00,1.44609,1.44627,1.44605,1.44623,51200000.0
2006-11-02 14:45:00,1.44608,1.44636,1.44589,1.44613,50400000.0
2006-11-02 14:46:00,1.44622,1.44624,1.44607,1.44614,37500000.0
2006-11-02 14:47:00,1.44618,1.44664,1.446,1.44664,28000000.0
2006-11-02 14:48:00,1.44667,1.44673,1.44648,1.44673,30200000.0
2006-11-02 14:49:00,1.44672,1.44683,1.44646,1.44671,57100000.0
2006-11-02 14:50:00,1.44646,1.44677,1.44646,1.44677,35200000.0
2006-11-02 14:51:00,1.44677,1.44695,1.44665,1.44678,23400000.0
2006-11-02 14:52:00,1.44667,1.4468,1.44659,1.4468,37600000.0
2006-11-02 14:53:00,1.44666,1.44667,1.44631,1.44645,30200000.0
2006-11-02 14:54:00,1.44662,1.44665,1.44618,1.44621,37300000.0
2006-11-02 14:55:00,1.44654,1.44671,1.4464,1.44649,40200000.0
2006-11-02 14:56:00,1.44669,1.44683,1.4466,1.44681,25400000.0
2006-11-02 14:57:00,1.44695,1.44709,1.44691,1.44708,30400000.0
2006-11-02 14:58:00,1.44688,1.4472,1.44688,1.44701,57500000.0
2006-11-02 14:59:00,1.44697,1.44724,1.44693,1.44718,43000000.0
2006-11-02 15:00:00,1.44749,1.44754,1.44704,1.44704,36800000.0
2006-11-02 15:01:00,1.44722,1.44722,1.44687,1.44691,28000000.0
2006-11-02 15:02:00,1.44691,1.44705,1.4468,1.44683,38000000.0
2006-11-02 15:03:00,1.44671,1.44687,1.44635,1.44656,36000000.0
2006-11-02 15:04:00,1.44667,1.44694,1.44657,1.44694,34800000.0
2006-11-02 15:05:00,1.44695,1.44702,1.44681,1.44685,48800000.0
2006-11-02 15:06:00,1.4469,1.44716,1.44659,1.44701,38500000.0
2006-11-02 15:07:00,1.44732,1.4476,1.44724,1.44735,48800000.0
2006-11-02 15:08:00,1.44723,1.44743,1.44708,1.44734,41600000.0
2006-11-02 15:09:00,1.4475,1.44793,1.4475,1.4476,41900000.0
2006-11-02 15:10:00,1.44755,1.44757,1.44733,1.44733,61400000.0
2006-11-02 15:11:00,1.44735,1.44801,1.44734,1.44788,53800002.0
2006-11-02 15:12:00,1.44807,1.44844,1.4479,1.44812,42400000.0
2006-11-02 15:13:00,1.44834,1.44834,1.44817,1.44827,28900000.0
2006-11-02 15:14:00,1.44808,1.44829,1.44795,1.44795,35400000.0
2006-11-02 15:15:00,1.44808,1.44845,1.44786,1.44827,57100000.0
2006-11-02 15:16:00,1.4482,1.44823,1.44802,1.44805,35800000.0
2006-11-02 15:17:00,1.44795,1.448,1.44766,1.448,34400000.0
2006-11-02 15:18:00,1.44811,1.44829,1.4479,1.44829,23400000.0
2006-11-02 15:19:00,1.4484,1.44841,1.44827,1.44827,22600000.0
2006-11-02 15:20:00,1.4486,1.4487,1.44814,1.44814,19800000.0
2006-11-02 15:21:00,1.44808,1.44821,1.44798,1.44818,23200000.0
2006-11-02 15:22:00,1.44805,1.44828,1.44794,1.44812,29200000.0
2006-11-02 15:23:00,1.44811,1.44851,1.44792,1.44851,23200000.0
2006-11-02 15:24:00,1.44853,1.44853,1.44829,1.44843,23200000.0
2006-11-02 15:25:00,1.44854,1.44879,1.44834,1.44856,26600000.0
2006-11-02 15:26:00,1.44881,1.44891,1.44862,1.44891,28200000.0
2006-11-02 15:27:00,1.4488,1.44896,1.44873,1.44894,54200000.0
2006-11-02 15:28:00,1.44877,1.44891,1.44877,1.44889,28200000.0
2006-11-02 15:29:00,1.44894,1.44913,1.44887,1.44896,36800000.0
2006-11-02 15:30:00,1.44891,1.44921,1.44847,1.44895,41300000.0
2006-11-02 15:31:00,1.44873,1.44887,1.44856,1.44856,32800000.0
2006-11-02 15:32:00,1.44847,1.44866,1.44842,1.44847,47400000.0
2006-11-02 15:33:00,1.44837,1.44837,1.44804,1.44833,43300000.0
2006-11-02 15:34:00,1.44824,1.44912,1.44824,1.44881,32800000.0
2006-11-02 15:35:00,1.4487,1.44889,1.44833,1.44833,29000000.0
2006-11-02 15:36:00,1.44878,1.44897,1.44859,1.44865,62100000.0
2006-11-02 15:37:00,1.44863,1.4487,1.44833,1.44842,38200000.0
2006-11-02 15:38:00,1.44848,1.44863,1.44817,1.44846,60400000.0
2006-11-02 15:39:00,1.44848,1.44865,1.44815,1.44815,42900001.0
2006-11-02 15:40:00,1.44855,1.44859,1.44783,1.44783,27800000.0
2006-11-02 15:41:00,1.4482,1.44826,1.44747,1.44798,43800000.0
2006-11-02 15:42:00,1.44788,1.44801,1.44778,1.44795,38600000.0
2006-11-02 15:43:00,1.44793,1.44856,1.44791,1.44822,54800000.0
2006-11-02 15:44:00,1.44844,1.44889,1.44844,1.44877,41300000.0
2006-11-02 15:45:00,1.44877,1.44895,1.44847,1.44866,36200000.0
2006-11-02 15:46:00,1.44862,1.44945,1.44862,1.44925,34600000.0
2006-11-02 15:47:00,1.4492,1.44937,1.44888,1.44925,46800000.0
2006-11-02 15:48:00,1.44924,1.44987,1.44924,1.44933,37500000.0
2006-11-02 15:49:00,1.44924,1.44967,1.44924,1.44967,39800000.0
2006-11-02 15:50:00,1.4497,1.44988,1.44954,1.44963,25700000.0
2006-11-02 15:51:00,1.44966,1.44976,1.44945,1.44968,30400000.0
2006-11-02 15:52:00,1.44983,1.45006,1.44952,1.44954,55800000.0
2006-11-02 15:53:00,1.44938,1.4496,1.44924,1.44934,42400000.0
2006-11-02 15:54:00,1.44918,1.44941,1.44903,1.44926,45400001.0
2006-11-02 15:55:00,1.44934,1.44955,1.44911,1.44923,52000001.0
2006-11-02 15:56:00,1.44925,1.44941,1.44891,1.44905,39600000.0
2006-11-02 15:57:00,1.44894,1.44952,1.44894,1.44928,38700000.0
2006-11-02 15:58:00,1.44941,1.4495,1.44922,1.44948,25600000.0
2006-11-02 15:59:00,1.44927,1.44968,1.44918,1.44923,33000000.0
2006-11-02 16:00:00,1.4493,1.4493,1.44903,1.4492,31800000.0
2006-11-02 16:01:00,1.44939,1.44976,1.44932,1.44935,35400000.0
2006-11-02 16:02:00,1.44937,1.44956,1.44926,1.44956,41100000.0
2006-11-02 16:03:00,1.44951,1.44974,1.44928,1.44974,49800000.0
2006-11-02 16:04:00,1.44968,1.44992,1.44946,1.44946,37800000.0
2006-11-02 16:05:00,1.44944,1.44976,1.44944,1.44969,42400000.0
2006-11-02 16:06:00,1.44978,1.44987,1.44958,1.44966,33200000.0
2006-11-02 16:07:00,1.44979,1.45005,1.44973,1.44979,39600000.0
2006-11-02 16:08:00,1.45003,1.45048,1.45003,1.45027,36300000.0
2006-11-02 16:09:00,1.44993,1.45016,1.44983,1.45012,56000001.0
2006-11-02 16:10:00,1.45015,1.45037,1.44998,1.45037,32600000.0
2006-11-02 16:11:00,1.45007,1.45034,1.44996,1.45019,18400000.0
2006-11-02 16:12:00,1.45001,1.45026,1.44989,1.45001,36000000.0
2006-11-02 16:13:00,1.44995,1.45027,1.44995,1.45027,25700000.0
2006-11-02 16:14:00,1.45013,1.45032,1.45005,1.45031,47600000.0
2006-11-02 16:15:00,1.45001,1.4503,1.45001,1.45018,33400000.0
2006-11-02 16:16:00,1.45016,1.45039,1.45004,1.4502,28000000.0
2006-11-02 16:17:00,1.45018,1.45023,1.44991,1.44996,23200000.0
2006-11-02 16:18:00,1.45001,1.45002,1.44986,1.44986,34400000.0
2006-11-02 16:19:00,1.45005,1.45005,1.44961,1.44988,47600000.0
2006-11-02 16:20:00,1.44979,1.44998,1.4496,1.4496,50000000.0
2006-11-02 16:21:00,1.44967,1.44972,1.44907,1.44921,42600000.0
2006-11-02 16:22:00,1.44907,1.44916,1.4488,1.44896,37100000.0
2006-11-02 16:23:00,1.449,1.44912,1.44892,1.44912,41000000.0
2006-11-02 16:24:00,1.44908,1.4491,1.44885,1.44894,32400000.0
2006-11-02 16:25:00,1.44899,1.44899,1.44835,1.44879,31600000.0
2006-11-02 16:26:00,1.44899,1.44899,1.44858,1.44858,43100000.0
2006-11-02 16:27:00,1.44876,1.44896,1.44849,1.44849,41900000.0
2006-11-02 16:28:00,1.44887,1.449,1.44866,1.44881,49000000.0
2006-11-02 16:29:00,1.44894,1.44894,1.44869,1.44886,41000000.0
2006-11-02 16:30:00,1.4488,1.4488,1.44844,1.44859,44600000.0
2006-11-02 16:31:00,1.4487,1.44873,1.44825,1.4487,41800000.0
2006-11-02 16:32:00,1.44888,1.44888,1.44803,1.44848,33500000.0
2006-11-02 16:33:00,1.4485,1.44869,1.44836,1.44869,37200000.0
2006-11-02 16:34:00,1.44872,1.44903,1.44825,1.44877,45400000.0
2006-11-02 16:35:00,1.44875,1.44875,1.44855,1.44875,57000000.0
2006-11-02 16:36:00,1.44853,1.4488,1.44845,1.44874,39100000.0
2006-11-02 16:37:00,1.44879,1.44921,1.44879,1.44888,44800000.0
2006-11-02 16:38:00,1.44877,1.44893,1.44838,1.44859,59200000.0
2006-11-02 16:39:00,1.44871,1.44871,1.44857,1.44864,22000000.0
2006-11-02 16:40:00,1.44857,1.44887,1.44854,1.44883,43600000.0
2006-11-02 16:41:00,1.44853,1.44937,1.44853,1.44926,19200000.0
2006-11-02 16:42:00,1.44933,1.44959,1.44928,1.44928,34000000.0
2006-11-02 16:43:00,1.44934,1.44936,1.44883,1.44899,38800000.0
2006-11-02 16:44:00,1.44892,1.44904,1.44888,1.44897,53100000.0
2006-11-02 16:45:00,1.44868,1.44894,1.44862,1.44891,39800000.0
2006-11-02 16:46:00,1.44918,1.44919,1.44897,1.44917,73400000.0
2006-11-02 16:47:00,1.4493,1.4494,1.44912,1.44924,56600000.0
2006-11-02 16:48:00,1.44937,1.4496,1.44907,1.44956,43200000.0
2006-11-02 16:49:00,1.44951,1.44957,1.44922,1.44956,30800000.0
2006-11-02 16:50:00,1.44969,1.44975,1.44953,1.44953,46600000.0
2006-11-02 16:51:00,1.44972,1.45006,1.44958,1.44975,41600000.0
2006-11-02 16:52:00,1.44974,1.44989,1.44973,1.44984,49400000.0
2006-11-02 16:53:00,1.44991,1.44994,1.44966,1.44994,49000001.0
2006-11-02 16:54:00,1.44981,1.44985,1.44963,1.44973,45400001.0
2006-11-02 16:55:00,1.44989,1.44999,1.44967,1.44982,36000000.0
2006-11-02 16:56:00,1.44978,1.45012,1.44969,1.45012,36400000.0
2006-11-02 16:57:00,1.45005,1.45055,1.45005,1.45051,29400000.0
2006-11-02 16:58:00,1.45039,1.45058,1.4502,1.45028,34200000.0
2006-11-02 16:59:00,1.45034,1.45036,1.45003,1.45036,40600000.0
2006-11-02 17:00:00,1.44952,1.45022,1.44952,1.45015,38800000.0
2006-11-02 17:01:00,1.44978,1.45015,1.44957,1.4501,52000000.0
2006-11-02 17:02:00,1.45048,1.45048,1.45012,1.45012,46400001.0
2006-11-02 17:03:00,1.45022,1.45022,1.44981,1.4501,58900000.0
2006-11-02 17:04:00,1.45002,1.45002,1.44951,1.44954,27000000.0
2006-11-02 17:05:00,1.44933,1.44961,1.4491,1.4494,25400000.0
2006-11-02 17:06:00,1.44932,1.44977,1.44932,1.44963,38000000.0
2006-11-02 17:07:00,1.44946,1.44962,1.44919,1.44919,45000000.0
2006-11-02 17:08:00,1.44898,1.44949,1.44898,1.44949,34600000.0
2006-11-02 17:09:00,1.44939,1.44951,1.44922,1.44951,35200000.0
2006-11-02 17:10:00,1.4494,1.44953,1.44928,1.44935,25400000.0
2006-11-02 17:11:00,1.4493,1.44931,1.44915,1.44931,51400000.0
2006-11-02 17:12:00,1.44927,1.44938,1.44916,1.44928,31800000.0
2006-11-02 17:13:00,1.44911,1.4495,1.44908,1.4495,32800000.0
2006-11-02 17:14:00,1.44917,1.44951,1.44917,1.44928,54200000.0
2006-11-02 17:15:00,1.4496,1.4497,1.44917,1.44964,31400000.0
2006-11-02 17:16:00,1.44971,1.45003,1.44968,1.44978,29600000.0
2006-11-02 17:17:00,1.44963,1.44983,1.44934,1.44972,50000000.0
2006-11-02 17:18:00,1.4499,1.4499,1.44957,1.44963,40400000.0
2006-11-02 17:19:00,1.44938,1.44966,1.44931,1.44966,30800000.0
2006-11-02 17:20:00,1.44935,1.44949,1.44922,1.44949,36000000.0
2006-11-02 17:21:00,1.44989,1.44989,1.44942,1.4498,61100000.0
2006-11-02 17:22:00,1.44981,1.45009,1.44981,1.44982,41200000.0
2006-11-02 17:23:00,1.44941,1.4499,1.44941,1.4499,35000000.0
2006-11-02 17:24:00,1.45009,1.45019,1.44978,1.44994,41300000.0
2006-11-02 17:25:00,1.44993,1.45023,1.44993,1.45012,52800000.0
2006-11-02 17:26:00,1.45,1.45016,1.4499,1.44998,34900000.0
2006-11-02 17:27:00,1.45014,1.45047,1.45014,1.45028,40100000.0
2006-11-02 17:28:00,1.45057,1.45057,1.44985,1.45003,48400000.0
2006-11-02 17:29:00,1.45012,1.45023,1.44976,1.45021,29000000.0
2006-11-02 17:30:00,1.45026,1.45026,1.4498,1.45012,44800000.0
2006-11-02 17:31:00,1.45013,1.45039,1.45012,1.45026,32600000.0
2006-11-02 17:32:00,1.4503,1.45061,1.4503,1.45049,32900000.0
2006-11-02 17:33:00,1.45057,1.45077,1.45034,1.45038,56100000.0
2006-11-02 17:34:00,1.45031,1.45066,1.45031,1.45066,38800000.0
2006-11-02 17:35:00,1.45049,1.45054,1.45026,1.45036,39600000.0
2006-11-02 17:36:00,1.45043,1.45045,1.45025,1.45034,42300000.0
2006-11-02 17:37:00,1.45032,1.45047,1.44978,1.45045,25200000.0
2006-11-02 17:38:00,1.45029,1.45058,1.45022,1.45022,56800002.0
2006-11-02 17:39:00,1.45041,1.45075,1.45032,1.45075,29600000.0
2006-11-02 17:40:00,1.45062,1.45085,1.45062,1.45071,27400000.0
2006-11-02 17:41:00,1.45077,1.45077,1.4505,1.45054,57700000.0
2006-11-02 17:42:00,1.45042,1.45067,1.44992,1.45031,38100001.0
2006-11-02 17:43:00,1.45035,1.45053,1.45024,1.45028,39600000.0
2006-11-02 17:44:00,1.45019,1.45025,1.45011,1.45025,37700000.0
2006-11-02 17:45:00,1.45042,1.45048,1.45028,1.45032,63900000.0
2006-11-02 17:46:00,1.4503,1.45049,1.45017,1.45029,51600000.0
2006-11-02 17:47:00,1.45014,1.45042,1.45014,1.45019,34000000.0
2006-11-02 17:48:00,1.45021,1.45027,1.44982,1.45025,60100000.0
2006-11-02 17:49:00,1.4502,1.4502,1.44968,1.45003,35400000.0
2006-11-02 17:50:00,1.45012,1.45028,1.45006,1.45028,26600000.0
2006-11-02 17:51:00,1.45024,1.45046,1.44997,1.45,23000000.0
2006-11-02 17:52:00,1.44997,1.45004,1.44985,1.44992,23600000.0
2006-11-02 17:53:00,1.44975,1.44983,1.44959,1.44978,43900000.0
2006-11-02 17:54:00,1.44966,1.44982,1.44921,1.44969,42600000.0
2006-11-02 17:55:00,1.44975,1.45001,1.44932,1.45001,32600000.0
2006-11-02 17:56:00,1.44958,1.44981,1.44952,1.44965,33900000.0
2006-11-02 17:57:00,1.44964,1.4498,1.44943,1.44967,35800000.0
2006-11-02 17:58:00,1.44975,1.44992,1.4496,1.44992,40000000.0
2006-11-02 17:59:00,1.44988,1.45041,1.44986,1.45031,89500000.0
2006-11-02 18:00:00,1.45032,1.45037,1.45012,1.45023,48100000.0
2006-11-02 18:01:00,1.45035,1.45051,1.45003,1.45033,42200000.0
2006-11-02 18:02:00,1.45037,1.45064,1.45037,1.45055,58800001.0
2006-11-02 18:03:00,1.45018,1.45037,1.45002,1.45002,28400000.0
2006-11-02 18:04:00,1.45028,1.45058,1.45026,1.45038,31800000.0
2006-11-02 18:05:00,1.45053,1.45056,1.45037,1.45056,42200000.0
2006-11-02 18:06:00,1.4505,1.45067,1.45033,1.45038,43600000.0
2006-11-02 18:07:00,1.45058,1.45058,1.45042,1.45051,48000000.0
2006-11-02 18:08:00,1.4503,1.45058,1.4503,1.45054,39000000.0
2006-11-02 18:09:00,1.4506,1.45087,1.45051,1.45071,35200000.0
2006-11-02 18:10:00,1.45074,1.45087,1.4506,1.45072,22400000.0
2006-11-02 18:11:00,1.45076,1.45076,1.45043,1.45053,65300000.0
2006-11-02 18:12:00,1.45053,1.45067,1.4505,1.4505,38000000.0
2006-11-02 18:13:00,1.45062,1.45081,1.45057,1.45081,46700000.0
2006-11-02 18:14:00,1.45017,1.45106,1.45017,1.45095,49200000.0
2006-11-02 18:15:00,1.45073,1.45083,1.45062,1.45075,63500001.0
2006-11-02 18:16:00,1.45074,1.45081,1.4505,1.45071,41600001.0
2006-11-02 18:17:00,1.45077,1.45079,1.4504,1.4504,43600000.0
2006-11-02 18:18:00,1.45044,1.45053,1.45018,1.45053,31400000.0
2006-11-02 18:19:00,1.45066,1.45071,1.45056,1.45062,39400000.0
2006-11-02 18:20:00,1.4506,1.45082,1.45043,1.45064,34800000.0
2006-11-02 18:21:00,1.45078,1.45088,1.4506,1.45072,30000000.0
2006-11-02 18:22:00,1.45063,1.45068,1.45052,1.45055,33100000.0
2006-11-02 18:23:00,1.45052,1.45071,1.45052,1.45053,43000000.0
2006-11-02 18:24:00,1.45054,1.45063,1.45044,1.45048,35000000.0
2006-11-02 18:25:00,1.45069,1.45079,1.45051,1.45064,34200000.0
2006-11-02 18:26:00,1.45064,1.45064,1.45059,1.45059,34000000.0
2006-11-02 18:27:00,1.45072,1.45117,1.45072,1.45115,45600000.0
2006-11-02 18:28:00,1.45095,1.45097,1.45086,1.45089,24200000.0
2006-11-02 18:29:00,1.4509,1.45119,1.45082,1.45118,42400000.0
2006-11-02 18:30:00,1.45117,1.45135,1.45108,1.45124,27200000.0
2006-11-02 18:31:00,1.45106,1.45178,1.45106,1.45176,30400000.0
2006-11-02 18:32:00,1.45168,1.45168,1.4513,1.45153,46900000.0
2006-11-02 18:33:00,1.45174,1.45179,1.45136,1.45136,47600000.0
2006-11-02 18:34:00,1.45123,1.45158,1.45117,1.45135,39200000.0
2006-11-02 18:35:00,1.45136,1.45144,1.45104,1.45141,33800000.0
2006-11-02 18:36:00,1.45121,1.45145,1.45118,1.45132,42400000.0
2006-11-02 18:37:00,1.45146,1.45186,1.45146,1.45186,21400000.0
2006-11-02 18:38:00,1.45179,1.45223,1.45165,1.45223,26600000.0
2006-11-02 18:39:00,1.45208,1.45231,1.45167,1.45177,35000000.0
2006-11-02 18:40:00,1.45165,1.45171,1.45143,1.45148,32200000.0
2006-11-02 18:41:00,1.45151,1.45166,1.45147,1.45154,32800000.0
2006-11-02 18:42:00,1.45141,1.45162,1.45121,1.45162,55800000.0
2006-11-02 18:43:00,1.45148,1.45188,1.45141,1.45173,24400000.0
2006-11-02 18:44:00,1.45176,1.45176,1.45117,1.45117,23200000.0
2006-11-02 18:45:00,1.45131,1.45131,1.45108,1.45116,25400000.0
2006-11-02 18:46:00,1.45146,1.45154,1.45136,1.45136,26200000.0
2006-11-02 18:47:00,1.45156,1.45161,1.45148,1.45149,33200000.0
2006-11-02 18:48:00,1.45142,1.45164,1.45131,1.45144,38800000.0
2006-11-02 18:49:00,1.45142,1.45153,1.4512,1.45134,44700000.0
2006-11-02 18:50:00,1.45156,1.45183,1.45145,1.45176,46800001.0
2006-11-02 18:51:00,1.45194,1.45204,1.45183,1.45185,46000000.0
2006-11-02 18:52:00,1.45174,1.45207,1.45174,1.45193,43600000.0
2006-11-02 18:53:00,1.45208,1.45219,1.45193,1.45202,55100000.0
2006-11-02 18:54:00,1.45195,1.45195,1.4515,1.45191,27900000.0
2006-11-02 18:55:00,1.45172,1.45191,1.45168,1.45175,37600000.0
2006-11-02 18:56:00,1.45146,1.45175,1.45133,1.45133,50300000.0
2006-11-02 18:57:00,1.45159,1.45176,1.45154,1.45176,46900000.0
2006-11-02 18:58:00,1.45177,1.45188,1.45161,1.45166,42400000.0
2006-11-02 18:59:00,1.45169,1.45169,1.45111,1.45143,32000000.0
2006-11-02 19:00:00,1.45155,1.45155,1.45105,1.45144,23200000.0
2006-11-02 19:01:00,1.45163,1.45166,1.45127,1.45135,49200000.0
2006-11-02 19:02:00,1.45133,1.45143,1.45129,1.45134,32800000.0
2006-11-02 19:03:00,1.45126,1.4516,1.45121,1.45151,55100000.0
2006-11-02 19:04:00,1.45142,1.45147,1.45116,1.45135,39900000.0
2006-11-02 19:05:00,1.45132,1.45132,1.45103,1.45116,28000000.0
2006-11-02 19:06:00,1.45124,1.45124,1.45093,1.45105,33600000.0
2006-11-02 19:07:00,1.45106,1.45138,1.45095,1.45138,60800000.0
2006-11-02 19:08:00,1.45121,1.45145,1.45118,1.45126,44900000.0
2006-11-02 19:09:00,1.45137,1.45147,1.45135,1.45141,36600000.0
2006-11-02 19:10:00,1.45159,1.45168,1.45123,1.45123,59400000.0
2006-11-02 19:11:00,1.45155,1.45162,1.45143,1.45152,28200000.0
2006-11-02 19:12:00,1.45127,1.45175,1.45127,1.45175,34900000.0
2006-11-02 19:13:00,1.45171,1.45174,1.45154,1.45165,66200000.0
2006-11-02 19:14:00,1.45163,1.45233,1.45163,1.45233,59200000.0
2006-11-02 19:15:00,1.45204,1.45204,1.45136,1.4516,37600000.0
2006-11-02 19:16:00,1.45133,1.45158,1.45133,1.4514,27000000.0
2006-11-02 19:17:00,1.45142,1.45166,1.45136,1.45153,49500001.0
2006-11-02 19:18:00,1.45166,1.45176,1.45153,1.45164,26000000.0
2006-11-02 19:19:00,1.45177,1.45179,1.4513,1.45171,40000000.0
2006-11-02 19:20:00,1.45198,1.45211,1.45177,1.452,30600000.0
2006-11-02 19:21:00,1.45184,1.45207,1.4518,1.45197,30300000.0
2006-11-02 19:22:00,1.45202,1.45207,1.45184,1.45207,33800000.0
2006-11-02 19:23:00,1.45194,1.45222,1.45176,1.4521,26400000.0
2006-11-02 19:24:00,1.45203,1.45203,1.45183,1.45196,47500000.0
2006-11-02 19:25:00,1.45202,1.45202,1.45168,1.4518,40000000.0
2006-11-02 19:26:00,1.45165,1.45192,1.45141,1.45178,38200000.0
2006-11-02 19:27:00,1.45173,1.45198,1.45146,1.45198,35600000.0
2006-11-02 19:28:00,1.45188,1.45207,1.45166,1.45171,44900000.0
2006-11-02 19:29:00,1.45168,1.45182,1.4514,1.45174,35400000.0
2006-11-02 19:30:00,1.45179,1.45184,1.45175,1.45178,30800000.0
2006-11-02 19:31:00,1.45175,1.45181,1.45155,1.4517,82500000.0
2006-11-02 19:32:00,1.45177,1.45205,1.45174,1.45199,39600000.0
2006-11-02 19:33:00,1.45208,1.45219,1.45192,1.45212,53200000.0
2006-11-02 19:34:00,1.45214,1.45225,1.45203,1.45203,25400000.0
2006-11-02 19:35:00,1.4519,1.45203,1.45159,1.45189,39800000.0
2006-11-02 19:36:00,1.45142,1.45158,1.45126,1.45126,39800000.0
2006-11-02 19:37:00,1.45132,1.45132,1.45095,1.45095,18400000.0
2006-11-02 19:38:00,1.45098,1.45132,1.45071,1.45071,41500001.0
2006-11-02 19:39:00,1.45081,1.45086,1.45065,1.45086,43800001.0
2006-11-02 19:40:00,1.45072,1.45075,1.45046,1.45047,30400000.0
2006-11-02 19:41:00,1.45037,1.45057,1.45032,1.45057,56200000.0
2006-11-02 19:42:00,1.4505,1.45068,1.45039,1.45068,42200001.0
2006-11-02 19:43:00,1.45048,1.45048,1.45002,1.45034,29400000.0
2006-11-02 19:44:00,1.45032,1.45047,1.45023,1.45047,48700001.0
2006-11-02 19:45:00,1.45042,1.45051,1.45038,1.45042,49800000.0
2006-11-02 19:46:00,1.45046,1.45059,1.45004,1.45004,51600000.0
2006-11-02 19:47:00,1.45038,1.45064,1.45036,1.45049,47200000.0
2006-11-02 19:48:00,1.4505,1.4505,1.45033,1.45037,40200000.0
2006-11-02 19:49:00,1.45014,1.45034,1.45014,1.45017,28800000.0
2006-11-02 19:50:00,1.45041,1.45041,1.45014,1.45022,38200000.0
2006-11-02 19:51:00,1.44998,1.45027,1.44998,1.45022,38300000.0
2006-11-02 19:52:00,1.44994,1.45026,1.4499,1.45011,35000000.0
2006-11-02 19:53:00,1.45006,1.45017,1.44997,1.45001,35400000.0
2006-11-02 19:54:00,1.45,1.45011,1.4498,1.4498,32800000.0
2006-11-02 19:55:00,1.44958,1.44976,1.44953,1.44955,24400000.0
2006-11-02 19:56:00,1.44937,1.44945,1.44916,1.44938,30600000.0
2006-11-02 19:57:00,1.44947,1.44955,1.44929,1.44949,35800000.0
2006-11-02 19:58:00,1.44945,1.44951,1.44928,1.44928,42800000.0
2006-11-02 19:59:00,1.44934,1.4497,1.44924,1.4495,25800000.0
2006-11-02 20:00:00,1.44943,1.44975,1.44942,1.44948,30400000.0
2006-11-02 20:01:00,1.44997,1.45007,1.4498,1.4498,58000001.0
2006-11-02 20:02:00,1.44991,1.44994,1.44973,1.44986,83200000.0
2006-11-02 20:03:00,1.44992,1.44992,1.44966,1.44978,34100000.0
2006-11-02 20:04:00,1.44981,1.44996,1.4495,1.44966,56400000.0
2006-11-02 20:05:00,1.44976,1.45008,1.44975,1.44979,31500000.0
2006-11-02 20:06:00,1.45003,1.45011,1.44987,1.44992,35000000.0
2006-11-02 20:07:00,1.44977,1.45002,1.44953,1.44998,24600000.0
2006-11-02 20:08:00,1.45003,1.45005,1.44974,1.44997,24800000.0
2006-11-02 20:09:00,1.45007,1.45011,1.45003,1.45006,33600000.0
2006-11-02 20:10:00,1.4498,1.45021,1.4498,1.45015,41000000.0
2006-11-02 20:11:00,1.45022,1.45024,1.45005,1.45011,28000000.0
2006-11-02 20:12:00,1.45023,1.45024,1.44974,1.45009,41000000.0
2006-11-02 20:13:00,1.45002,1.45002,1.44975,1.44996,54400000.0
2006-11-02 20:14:00,1.44987,1.44997,1.44934,1.44993,36600000.0
2006-11-02 20:15:00,1.45,1.45004,1.44982,1.45004,37800000.0
2006-11-02 20:16:00,1.44998,1.4501,1.44983,1.44983,32400000.0
2006-11-02 20:17:00,1.44973,1.44988,1.44938,1.44988,50800000.0
2006-11-02 20:18:00,1.44985,1.44985,1.44952,1.44957,58000001.0
2006-11-02 20:19:00,1.44976,1.45,1.44959,1.45,49200000.0
2006-11-02 20:20:00,1.45002,1.45015,1.44976,1.45015,22400000.0
2006-11-02 20:21:00,1.45006,1.45018,1.45005,1.45011,44900000.0
2006-11-02 20:22:00,1.45011,1.45014,1.44988,1.44996,34800000.0
2006-11-02 20:23:00,1.44995,1.45,1.44968,1.4499,50300000.0
2006-11-02 20:24:00,1.44999,1.44999,1.44927,1.44927,20400000.0
2006-11-02 20:25:00,1.44953,1.44956,1.44929,1.44941,52000000.0
2006-11-02 20:26:00,1.44963,1.44972,1.44932,1.44957,42300000.0
2006-11-02 20:27:00,1.44961,1.44961,1.44911,1.44939,47000000.0
2006-11-02 20:28:00,1.44947,1.44966,1.44943,1.44962,25200000.0
2006-11-02 20:29:00,1.4496,1.44962,1.44916,1.44948,48300000.0
2006-11-02 20:30:00,1.44977,1.44992,1.44957,1.44992,34200000.0
2006-11-02 20:31:00,1.44993,1.45001,1.44962,1.44994,42600001.0
2006-11-02 20:32:00,1.44959,1.44995,1.44933,1.44995,42400000.0
2006-11-02 20:33:00,1.4501,1.45025,1.44979,1.45025,50400000.0
2006-11-02 20:34:00,1.45014,1.4503,1.45001,1.45026,41800000.0
2006-11-02 20:35:00,1.45019,1.45026,1.45006,1.45011,44600000.0
2006-11-02 20:36:00,1.45023,1.45045,1.45016,1.45022,50800000.0
2006-11-02 20:37:00,1.45019,1.45019,1.44989,1.45009,44400000.0
2006-11-02 20:38:00,1.45022,1.45025,1.45002,1.45012,38000000.0
2006-11-02 20:39:00,1.44997,1.45007,1.44973,1.44982,60800000.0
2006-11-02 20:40:00,1.44988,1.45018,1.44988,1.45004,41200000.0
2006-11-02 20:41:00,1.45014,1.45025,1.44992,1.45025,67000001.0
2006-11-02 20:42:00,1.45013,1.45013,1.44973,1.45005,63800000.0
2006-11-02 20:43:00,1.44986,1.44993,1.44952,1.44952,35600000.0
2006-11-02 20:44:00,1.4498,1.44988,1.4495,1.44983,31400000.0
2006-11-02 20:45:00,1.4497,1.4499,1.44968,1.44984,57300000.0
2006-11-02 20:46:00,1.4498,1.44986,1.44968,1.44986,40700000.0
2006-11-02 20:47:00,1.44987,1.44987,1.44946,1.44972,42200000.0
2006-11-02 20:48:00,1.4496,1.44986,1.44957,1.44978,62800001.0
2006-11-02 20:49:00,1.44976,1.44993,1.44976,1.44993,33000000.0
2006-11-02 20:50:00,1.4498,1.44984,1.44972,1.44984,78100000.0
2006-11-02 20:51:00,1.44975,1.44996,1.44973,1.44977,37700000.0
2006-11-02 20:52:00,1.44981,1.45014,1.44981,1.45007,32800000.0
2006-11-02 20:53:00,1.4499,1.45023,1.4499,1.45019,41100000.0
2006-11-02 20:54:00,1.44969,1.45016,1.44969,1.44999,37800000.0
2006-11-02 20:55:00,1.44996,1.45041,1.44989,1.4504,30800000.0
2006-11-02 20:56:00,1.45026,1.45044,1.45017,1.45044,21000000.0
2006-11-02 20:57:00,1.45057,1.4506,1.45043,1.45046,27000000.0
2006-11-02 20:58:00,1.45057,1.45064,1.45039,1.45048,51600000.0
2006-11-02 20:59:00,1.4504,1.45059,1.45039,1.45058,57400000.0
2006-11-02 21:00:00,1.45048,1.4506,1.45021,1.45048,32800000.0
2006-11-02 21:01:00,1.45063,1.45081,1.45019,1.45019,39900000.0
2006-11-02 21:02:00,1.45082,1.45151,1.45082,1.45151,39400000.0
2006-11-02 21:03:00,1.4514,1.4514,1.45112,1.45114,26000000.0
2006-11-02 21:04:00,1.45126,1.45158,1.45119,1.45158,31600000.0
2006-11-02 21:05:00,1.45118,1.45144,1.45111,1.45116,36000000.0
2006-11-02 21:06:00,1.45114,1.45123,1.45082,1.45123,37600000.0
2006-11-02 21:07:00,1.45136,1.45136,1.45121,1.45132,25000000.0
2006-11-02 21:08:00,1.45119,1.45151,1.45119,1.45151,37800000.0
2006-11-02 21:09:00,1.4515,1.4515,1.45123,1.45145,32000000.0
2006-11-02 21:10:00,1.45146,1.45146,1.45113,1.45125,38000000.0
2006-11-02 21:11:00,1.45122,1.45153,1.45104,1.45121,37400000.0
2006-11-02 21:12:00,1.45135,1.45159,1.45132,1.4514,45800000.0
2006-11-02 21:13:00,1.45136,1.45153,1.4513,1.45139,50400000.0
2006-11-02 21:14:00,1.45131,1.45145,1.45119,1.45128,53600001.0
2006-11-02 21:15:00,1.45127,1.4514,1.45106,1.45107,49300000.0
2006-11-02 21:16:00,1.45096,1.45142,1.45096,1.45136,38900000.0
2006-11-02 21:17:00,1.45134,1.45139,1.45101,1.45101,63500002.0
2006-11-02 21:18:00,1.45145,1.45145,1.45069,1.45121,46700000.0
2006-11-02 21:19:00,1.45139,1.45139,1.45119,1.45124,32800000.0
2006-11-02 21:20:00,1.45126,1.4514,1.45119,1.45123,49400000.0
2006-11-02 21:21:00,1.45119,1.45145,1.45119,1.45131,39200000.0
2006-11-02 21:22:00,1.45101,1.45151,1.45101,1.45133,35900000.0
2006-11-02 21:23:00,1.45132,1.45158,1.45096,1.45096,48200000.0
2006-11-02 21:24:00,1.45131,1.45156,1.45119,1.45128,36400000.0
2006-11-02 21:25:00,1.45133,1.45157,1.45112,1.45112,48800001.0
2006-11-02 21:26:00,1.45143,1.4516,1.45137,1.45137,55400000.0
2006-11-02 21:27:00,1.45135,1.4515,1.45135,1.45143,27400000.0
2006-11-02 21:28:00,1.45129,1.45129,1.45111,1.45111,29800000.0
2006-11-02 21:29:00,1.45103,1.45106,1.45089,1.45106,34400000.0
2006-11-02 21:30:00,1.45108,1.45108,1.45084,1.45085,32200000.0
2006-11-02 21:31:00,1.45107,1.4511,1.45092,1.45105,24400000.0
2006-11-02 21:32:00,1.45109,1.45109,1.45088,1.45095,35200000.0
2006-11-02 21:33:00,1.45103,1.45109,1.45076,1.45089,28400000.0
2006-11-02 21:34:00,1.45092,1.45096,1.45084,1.45092,37600000.0
2006-11-02 21:35:00,1.45081,1.45094,1.45058,1.45094,32800000.0
2006-11-02 21:36:00,1.45101,1.45101,1.45062,1.45096,33800000.0
2006-11-02 21:37:00,1.45107,1.45107,1.45086,1.4509,34400000.0
2006-11-02 21:38:00,1.4508,1.4508,1.45049,1.45059,29600000.0
2006-11-02 21:39:00,1.45038,1.45057,1.45034,1.45046,37700000.0
2006-11-02 21:40:00,1.45024,1.45036,1.45021,1.45029,45500000.0
2006-11-02 21:41:00,1.45036,1.45051,1.45014,1.45026,34000000.0
2006-11-02 21:42:00,1.45018,1.45018,1.44976,1.44976,35000000.0
2006-11-02 21:43:00,1.45007,1.45034,1.44997,1.45031,25800000.0
2006-11-02 21:44:00,1.45017,1.45031,1.45004,1.45014,20600000.0
2006-11-02 21:45:00,1.45008,1.45008,1.44986,1.4499,21800000.0
2006-11-02 21:46:00,1.44985,1.44985,1.4491,1.44917,51400000.0
2006-11-02 21:47:00,1.44921,1.44975,1.44921,1.44959,31400000.0
2006-11-02 21:48:00,1.4498,1.4498,1.44952,1.44968,55100000.0
2006-11-02 21:49:00,1.44979,1.44989,1.44973,1.44982,23000000.0
2006-11-02 21:50:00,1.4498,1.44988,1.44957,1.4497,45800000.0
2006-11-02 21:51:00,1.44975,1.45001,1.44975,1.44985,53900000.0
2006-11-02 21:52:00,1.44996,1.45005,1.44964,1.4498,64900000.0
2006-11-02 21:53:00,1.44977,1.44991,1.44961,1.44961,36300000.0
2006-11-02 21:54:00,1.44971,1.45017,1.44971,1.44997,47800000.0
2006-11-02 21:55:00,1.45008,1.45021,1.44998,1.4501,31800000.0
2006-11-02 21:56:00,1.44997,1.44998,1.44971,1.44976,59000000.0
2006-11-02 21:57:00,1.44975,1.44975,1.44924,1.44952,44800000.0
2006-11-02 21:58:00,1.44956,1.44979,1.4495,1.44967,31800000.0
2006-11-02 21:59:00,1.44976,1.44998,1.4497,1.44977,41200000.0
2006-11-02 22:00:00,1.44997,1.45011,1.44983,1.44983,30400000.0
2006-11-02 22:01:00,1.44956,1.44977,1.44954,1.44954,25800000.0
2006-11-02 22:02:00,1.44953,1.44967,1.44919,1.44919,29000000.0
2006-11-02 22:03:00,1.44928,1.4493,1.44901,1.44913,20800000.0
2006-11-02 22:04:00,1.44921,1.44921,1.44889,1.44893,28200000.0
2006-11-02 22:05:00,1.44857,1.44857,1.44824,1.44844,54200000.0
2006-11-02 22:06:00,1.44852,1.44864,1.4483,1.44864,50900000.0
2006-11-02 22:07:00,1.4486,1.44878,1.44848,1.44859,28000000.0
2006-11-02 22:08:00,1.44834,1.44902,1.44834,1.44902,24600000.0
2006-11-02 22:09:00,1.44902,1.44915,1.44874,1.44902,22000000.0
2006-11-02 22:10:00,1.44911,1.44923,1.44898,1.44923,54600000.0
2006-11-02 22:11:00,1.44915,1.44928,1.44901,1.44907,37600000.0
2006-11-02 22:12:00,1.44911,1.44911,1.44886,1.44886,42200000.0
2006-11-02 22:13:00,1.44895,1.44914,1.44895,1.44914,33800000.0
2006-11-02 22:14:00,1.44887,1.44905,1.4486,1.4486,91100002.0
2006-11-02 22:15:00,1.44879,1.44915,1.44865,1.44898,44400000.0
2006-11-02 22:16:00,1.44911,1.4492,1.44889,1.44889,38500000.0
2006-11-02 22:17:00,1.44924,1.44929,1.44904,1.44916,43900000.0
2006-11-02 22:18:00,1.44924,1.44924,1.4489,1.4489,28000000.0
2006-11-02 22:19:00,1.44871,1.44887,1.44871,1.44875,29200000.0
2006-11-02 22:20:00,1.44874,1.4488,1.44852,1.44866,39900000.0
2006-11-02 22:21:00,1.44852,1.44867,1.44827,1.44854,37800000.0
2006-11-02 22:22:00,1.44875,1.44875,1.4485,1.44865,46700000.0
2006-11-02 22:23:00,1.44881,1.44888,1.44866,1.44866,35400000.0
2006-11-02 22:24:00,1.44883,1.44885,1.44864,1.44883,37600000.0
2006-11-02 22:25:00,1.44876,1.44885,1.44855,1.44869,35200000.0
2006-11-02 22:26:00,1.44843,1.44877,1.44843,1.44877,30600000.0
2006-11-02 22:27:00,1.4486,1.44874,1.44829,1.44863,32400000.0
2006-11-02 22:28:00,1.44858,1.44882,1.44857,1.44867,47000000.0
2006-11-02 22:29:00,1.44866,1.44869,1.44847,1.44868,22800000.0
2006-11-02 22:30:00,1.4487,1.44872,1.44855,1.4486,32200000.0
2006-11-02 22:31:00,1.44879,1.44881,1.44813,1.4487,25800000.0
2006-11-02 22:32:00,1.44857,1.44869,1.44851,1.44862,52200000.0
2006-11-02 22:33:00,1.44847,1.44881,1.44847,1.44881,54400000.0
2006-11-02 22:34:00,1.44887,1.44898,1.44863,1.44863,60600000.0
2006-11-02 22:35:00,1.44891,1.44911,1.44886,1.44886,44300000.0
2006-11-02 22:36:00,1.44903,1.44912,1.44846,1.44846,50700000.0
2006-11-02 22:37:00,1.44898,1.44906,1.44889,1.44899,55600000.0
2006-11-02 22:38:00,1.44886,1.44907,1.44885,1.44897,30800000.0
2006-11-02 22:39:00,1.44893,1.44926,1.44893,1.44917,24200000.0
2006-11-02 22:40:00,1.44911,1.44919,1.44876,1.44876,53000000.0
2006-11-02 22:41:00,1.44888,1.4491,1.44888,1.44905,34800001.0
2006-11-02 22:42:00,1.44909,1.44909,1.44887,1.44907,28000000.0
2006-11-02 22:43:00,1.44906,1.44906,1.44877,1.449,37400000.0
2006-11-02 22:44:00,1.4486,1.44876,1.44859,1.44876,37800000.0
2006-11-02 22:45:00,1.44884,1.44892,1.44872,1.44892,34500000.0
2006-11-02 22:46:00,1.44889,1.44897,1.44877,1.44877,33600000.0
2006-11-02 22:47:00,1.44881,1.44883,1.44862,1.44871,33000000.0
2006-11-02 22:48:00,1.44862,1.449,1.44862,1.44893,29600000.0
2006-11-02 22:49:00,1.44886,1.44905,1.44846,1.44862,15000000.0
2006-11-02 22:50:00,1.44868,1.4489,1.44868,1.44868,19800000.0
2006-11-02 22:51:00,1.44885,1.44888,1.44872,1.44883,27000000.0
2006-11-02 22:52:00,1.44875,1.44875,1.44846,1.44849,32600000.0
2006-11-02 22:53:00,1.4487,1.44886,1.44844,1.44878,37200000.0
2006-11-02 22:54:00,1.44872,1.44872,1.44836,1.44844,31600000.0
2006-11-02 22:55:00,1.44862,1.44862,1.4483,1.44831,32700000.0
2006-11-02 22:56:00,1.44853,1.44853,1.44839,1.44853,33200000.0
2006-11-02 22:57:00,1.44833,1.44833,1.44792,1.44792,48300000.0
2006-11-02 22:58:00,1.44818,1.44832,1.44818,1.44824,31200000.0
2006-11-02 22:59:00,1.44832,1.44832,1.44801,1.44807,32200000.0
2006-11-02 23:00:00,1.44783,1.44808,1.44783,1.44789,29200000.0
2006-11-02 23:01:00,1.44802,1.44821,1.4477,1.44817,40000000.0
2006-11-02 23:02:00,1.44799,1.44816,1.44799,1.44805,44600001.0
2006-11-02 23:03:00,1.44832,1.44832,1.44807,1.44807,32900000.0
2006-11-02 23:04:00,1.44812,1.44827,1.44802,1.44827,21400000.0
2006-11-02 23:05:00,1.44808,1.44838,1.44808,1.44838,27800000.0
2006-11-02 23:06:00,1.44844,1.44869,1.44823,1.44869,44800000.0
2006-11-02 23:07:00,1.44856,1.44885,1.44856,1.44876,26200000.0
2006-11-02 23:08:00,1.44871,1.44879,1.44853,1.44861,30400000.0
2006-11-02 23:09:00,1.44868,1.44888,1.44861,1.44866,34000000.0
2006-11-02 23:10:00,1.44858,1.44891,1.44852,1.44877,58000000.0
2006-11-02 23:11:00,1.44877,1.44889,1.44872,1.44878,40000000.0
2006-11-02 23:12:00,1.44872,1.44873,1.44853,1.44865,60800001.0
2006-11-02 23:13:00,1.44788,1.44868,1.44788,1.44862,24800000.0
2006-11-02 23:14:00,1.44888,1.44888,1.44869,1.44882,31800000.0
2006-11-02 23:15:00,1.44872,1.44882,1.44814,1.44864,39800000.0
2006-11-02 23:16:00,1.44863,1.44863,1.44836,1.44852,36200000.0
2006-11-02 23:17:00,1.44877,1.44877,1.44856,1.44856,38000000.0
2006-11-02 23:18:00,1.44872,1.44878,1.44831,1.44852,44000000.0
2006-11-02 23:19:00,1.44852,1.44872,1.44836,1.44836,50400000.0
2006-11-02 23:20:00,1.44848,1.44853,1.44779,1.4484,41400000.0
2006-11-02 23:21:00,1.44851,1.44851,1.44803,1.44803,37600000.0
2006-11-02 23:22:00,1.4481,1.44823,1.44785,1.44814,33900000.0
2006-11-02 23:23:00,1.44788,1.44803,1.44778,1.44778,30400000.0
2006-11-02 23:24:00,1.44777,1.44803,1.44767,1.44767,38000000.0
2006-11-02 23:25:00,1.4479,1.44805,1.44782,1.44782,34800000.0
2006-11-02 23:26:00,1.44793,1.44804,1.44775,1.44801,30800000.0
2006-11-02 23:27:00,1.44778,1.44791,1.44757,1.44757,34400000.0
2006-11-02 23:28:00,1.4475,1.4476,1.44724,1.44724,49400000.0
2006-11-02 23:29:00,1.44748,1.44773,1.44731,1.44753,64800000.0
2006-11-02 23:30:00,1.44741,1.44756,1.44732,1.44744,46900000.0
2006-11-02 23:31:00,1.44745,1.4476,1.44723,1.4476,30400000.0
2006-11-02 23:32:00,1.44732,1.44758,1.44729,1.44745,38600000.0
2006-11-02 23:33:00,1.44731,1.44746,1.44731,1.44743,31400000.0
2006-11-02 23:34:00,1.44746,1.44754,1.44726,1.44731,57100000.0
2006-11-02 23:35:00,1.44756,1.44761,1.44741,1.44751,28000000.0
2006-11-02 23:36:00,1.44757,1.44757,1.44738,1.44738,23200000.0
2006-11-02 23:38:00,1.44744,1.44747,1.44723,1.44734,56900000.0
2006-11-02 23:39:00,1.44714,1.44729,1.4471,1.44717,34400000.0
2006-11-02 23:40:00,1.4475,1.4476,1.4472,1.4473,43600000.0
2006-11-02 23:41:00,1.44728,1.44745,1.44696,1.44696,43600000.0
2006-11-02 23:42:00,1.44738,1.44738,1.44712,1.4472,34600000.0
2006-11-02 23:43:00,1.44719,1.44721,1.44679,1.4471,43300000.0
2006-11-02 23:44:00,1.44713,1.44713,1.44691,1.44712,33600000.0
2006-11-02 23:45:00,1.44686,1.44721,1.44677,1.44694,71700001.0
2006-11-02 23:46:00,1.44718,1.44726,1.44712,1.44724,51300000.0
2006-11-02 23:47:00,1.44724,1.44746,1.44715,1.44738,46600000.0
2006-11-02 23:48:00,1.44743,1.44743,1.44718,1.44738,50100000.0
2006-11-02 23:49:00,1.44748,1.44751,1.44713,1.44733,33600000.0
2006-11-02 23:50:00,1.44734,1.4474,1.44707,1.4473,30300000.0
2006-11-02 23:51:00,1.44748,1.44764,1.44734,1.44746,64800000.0
2006-11-02 23:52:00,1.44748,1.44766,1.44726,1.44759,21000000.0
2006-11-02 23:53:00,1.4478,1.4478,1.44754,1.44773,43300000.0
2006-11-02 23:54:00,1.44773,1.44778,1.44708,1.44708,37100000.0
2006-11-02 23:55:00,1.44742,1.44785,1.44742,1.44785,33400000.0
2006-11-02 23:56:00,1.44798,1.44798,1.44757,1.44771,49800000.0
2006-11-02 23:57:00,1.44776,1.44787,1.44774,1.44784,25200000.0
2006-11-02 23:58:00,1.44775,1.4479,1.44747,1.44789,32800000.0
2006-11-02 23:59:00,1.44779,1.44792,1.44742,1.4475,46600000.0
2006-11-03 00:00:00,1.44725,1.44742,1.44652,1.44652,47000000.0
2006-11-03 00:01:00,1.44652,1.44658,1.44635,1.44658,61700000.0
2006-11-03 00:02:00,1.4473,1.4473,1.4472,1.4472,49400000.0
2006-11-03 00:03:00,1.44675,1.44716,1.44667,1.44667,49400000.0
2006-11-03 00:04:00,1.44679,1.44714,1.44679,1.44714,26400000.0
2006-11-03 00:05:00,1.44716,1.44729,1.44704,1.44704,33000000.0
2006-11-03 00:06:00,1.44703,1.44733,1.44693,1.44733,39200000.0
2006-11-03 00:07:00,1.44717,1.44717,1.44679,1.44688,30600000.0
2006-11-03 00:08:00,1.44679,1.44689,1.44666,1.44689,39600000.0
2006-11-03 00:09:00,1.44676,1.44684,1.44636,1.44637,44800000.0
2006-11-03 00:10:00,1.44648,1.44688,1.44635,1.4468,30600000.0
2006-11-03 00:11:00,1.44707,1.44716,1.44694,1.44705,27000000.0
2006-11-03 00:12:00,1.44713,1.44717,1.44689,1.44689,31600000.0
2006-11-03 00:13:00,1.44702,1.44702,1.44664,1.44695,31500000.0
2006-11-03 00:14:00,1.4469,1.44708,1.44677,1.44708,45500000.0
2006-11-03 00:15:00,1.44691,1.44714,1.44691,1.447,36000000.0
2006-11-03 00:16:00,1.44721,1.44765,1.44721,1.44754,24800000.0
2006-11-03 00:17:00,1.4475,1.44765,1.4475,1.44758,19000000.0
2006-11-03 00:18:00,1.4478,1.4478,1.4478,1.4478,30800000.0
2006-11-03 00:19:00,1.44743,1.4481,1.44743,1.4481,30800000.0
2006-11-03 00:20:00,1.44827,1.44829,1.44735,1.44735,33400000.0
2006-11-03 00:21:00,1.44763,1.44792,1.4474,1.44792,26000000.0
2006-11-03 00:22:00,1.44773,1.44781,1.44749,1.44758,33200000.0
2006-11-03 00:23:00,1.44749,1.44774,1.44708,1.44744,38400000.0
2006-11-03 00:24:00,1.44747,1.44759,1.4474,1.44756,39600000.0
2006-11-03 00:25:00,1.44743,1.44764,1.44735,1.4475,41800000.0
2006-11-03 00:26:00,1.4475,1.44755,1.44735,1.4475,73500000.0
2006-11-03 00:27:00,1.44755,1.44755,1.44742,1.44747,30200000.0
2006-11-03 00:28:00,1.44745,1.44753,1.44723,1.44736,65900000.0
2006-11-03 00:29:00,1.44729,1.44756,1.44729,1.44748,32600000.0
2006-11-03 00:30:00,1.44733,1.44774,1.44733,1.44764,45700000.0
2006-11-03 00:31:00,1.44755,1.44756,1.44746,1.44746,19000000.0
2006-11-03 00:32:00,1.44725,1.44765,1.44725,1.44749,27400000.0
2006-11-03 00:33:00,1.44794,1.44803,1.44768,1.44803,49600001.0
2006-11-03 00:34:00,1.44789,1.44789,1.44757,1.44757,28400000.0
2006-11-03 00:35:00,1.44793,1.44793,1.44777,1.44789,53400000.0
2006-11-03 00:36:00,1.44777,1.44777,1.44757,1.44761,32800000.0
2006-11-03 00:37:00,1.44775,1.44784,1.44773,1.44776,47800000.0
2006-11-03 00:38:00,1.44777,1.44781,1.44754,1.44756,32600000.0
2006-11-03 00:39:00,1.44762,1.44774,1.44751,1.44764,41200000.0
2006-11-03 00:40:00,1.44754,1.44767,1.44736,1.44767,30000000.0
2006-11-03 00:41:00,1.44754,1.44754,1.44715,1.44739,54600000.0
2006-11-03 00:42:00,1.44742,1.44759,1.44742,1.44743,41000000.0
2006-11-03 00:43:00,1.44716,1.44752,1.44689,1.44752,39400000.0
2006-11-03 00:44:00,1.44762,1.44772,1.44753,1.44772,40900000.0
2006-11-03 00:45:00,1.44773,1.44773,1.44737,1.44742,52400000.0
2006-11-03 00:46:00,1.44734,1.44753,1.44719,1.44753,43300000.0
2006-11-03 00:47:00,1.44755,1.44769,1.44747,1.44759,38300000.0
2006-11-03 00:48:00,1.44734,1.44783,1.44734,1.44749,44200001.0
2006-11-03 00:49:00,1.44745,1.44751,1.44703,1.44721,44800000.0
2006-11-03 00:50:00,1.44746,1.44769,1.44734,1.44754,39700000.0
2006-11-03 00:51:00,1.44695,1.44702,1.4465,1.44702,41800000.0
2006-11-03 00:52:00,1.4471,1.44731,1.44704,1.44731,27800000.0
2006-11-03 00:53:00,1.44707,1.44732,1.44697,1.44732,43600000.0
2006-11-03 00:54:00,1.44705,1.44747,1.44705,1.44736,47000000.0
2006-11-03 00:55:00,1.44728,1.44741,1.4469,1.44741,32000001.0
2006-11-03 00:56:00,1.44721,1.44734,1.44714,1.44721,53600000.0
2006-11-03 00:57:00,1.44731,1.44731,1.44708,1.44708,46600000.0
2006-11-03 00:58:00,1.44729,1.44729,1.44693,1.44693,27900000.0
2006-11-03 00:59:00,1.44727,1.44741,1.44727,1.44738,36200000.0
2006-11-03 01:00:00,1.44729,1.44735,1.44714,1.44714,29400000.0
2006-11-03 01:01:00,1.44708,1.44729,1.44701,1.4471,45900000.0
2006-11-03 01:02:00,1.44722,1.44733,1.44683,1.44683,40200000.0
2006-11-03 01:03:00,1.44729,1.44741,1.44717,1.44736,40000000.0
2006-11-03 01:04:00,1.44741,1.44753,1.44741,1.44751,44000000.0
2006-11-03 01:05:00,1.44748,1.44764,1.44741,1.44751,46900000.0
2006-11-03 01:06:00,1.44762,1.44777,1.44742,1.44763,68500000.0
2006-11-03 01:07:00,1.4478,1.44783,1.44753,1.44764,38200000.0
2006-11-03 01:08:00,1.4477,1.44801,1.44756,1.44765,34200000.0
2006-11-03 01:09:00,1.44809,1.44809,1.44786,1.448,23400000.0
2006-11-03 01:10:00,1.44798,1.44798,1.44751,1.44756,35900000.0
2006-11-03 01:11:00,1.44755,1.44773,1.44751,1.44773,23400000.0
2006-11-03 01:12:00,1.44772,1.4479,1.44747,1.44775,25800000.0
2006-11-03 01:13:00,1.44789,1.44789,1.44759,1.44776,44800000.0
2006-11-03 01:14:00,1.44765,1.44782,1.44753,1.44773,26600000.0
2006-11-03 01:15:00,1.44775,1.44775,1.44741,1.4475,37800000.0
2006-11-03 01:16:00,1.44779,1.448,1.44773,1.44791,50800000.0
2006-11-03 01:17:00,1.4478,1.44787,1.44767,1.44785,36300000.0
2006-11-03 01:18:00,1.44784,1.44797,1.4476,1.44797,19400000.0
2006-11-03 01:19:00,1.44775,1.4479,1.44767,1.44785,45000000.0
2006-11-03 01:20:00,1.44795,1.448,1.44742,1.448,50300001.0
2006-11-03 01:21:00,1.4478,1.4481,1.4478,1.44795,39000000.0
2006-11-03 01:22:00,1.44807,1.44807,1.44775,1.44786,32600000.0
2006-11-03 01:23:00,1.44776,1.44796,1.44761,1.44761,33000000.0
2006-11-03 01:24:00,1.44799,1.44811,1.4479,1.44809,71400002.0
2006-11-03 01:25:00,1.44803,1.44816,1.44776,1.44803,56800000.0
2006-11-03 01:26:00,1.44787,1.4481,1.44787,1.44805,19600000.0
2006-11-03 01:27:00,1.44807,1.44808,1.44786,1.44806,22800000.0
2006-11-03 01:28:00,1.44788,1.44802,1.44764,1.44789,44400000.0
2006-11-03 01:29:00,1.44799,1.44803,1.44796,1.44803,29000000.0
2006-11-03 01:30:00,1.44803,1.44803,1.44755,1.4479,53100000.0
2006-11-03 01:31:00,1.44783,1.448,1.44777,1.44798,45200000.0
2006-11-03 01:32:00,1.44793,1.44814,1.44783,1.44796,41500000.0
2006-11-03 01:33:00,1.44802,1.4481,1.44791,1.44809,25800000.0
2006-11-03 01:34:00,1.44802,1.44804,1.44755,1.44786,47700001.0
2006-11-03 01:36:00,1.44781,1.44805,1.44781,1.44784,41500000.0
2006-11-03 01:37:00,1.44789,1.44794,1.44761,1.44784,40000000.0
2006-11-03 01:38:00,1.44776,1.44786,1.4474,1.4474,29300000.0
2006-11-03 01:39:00,1.44754,1.44773,1.44724,1.44763,62800000.0
2006-11-03 01:40:00,1.4476,1.44771,1.44755,1.44765,52600000.0
2006-11-03 01:41:00,1.44758,1.44783,1.44753,1.44765,31400000.0
2006-11-03 01:42:00,1.44762,1.44765,1.44741,1.44751,35200000.0
2006-11-03 01:43:00,1.4471,1.4472,1.4471,1.4472,22000000.0
2006-11-03 01:44:00,1.4475,1.44753,1.44723,1.44753,22000000.0
2006-11-03 01:45:00,1.44753,1.4477,1.4475,1.44757,43200000.0
2006-11-03 01:46:00,1.44758,1.44778,1.44751,1.44764,31600000.0
2006-11-03 01:47:00,1.44754,1.44769,1.44741,1.44741,21400000.0
2006-11-03 01:48:00,1.4472,1.4472,1.4472,1.4472,26600000.0
2006-11-03 01:49:00,1.44769,1.44793,1.44717,1.44756,26600000.0
2006-11-03 01:50:00,1.44744,1.44768,1.4471,1.44768,35400000.0
2006-11-03 01:51:00,1.44771,1.44773,1.44758,1.44758,25000000.0
2006-11-03 01:52:00,1.44777,1.4478,1.44755,1.44755,39700000.0
2006-11-03 01:53:00,1.4476,1.44768,1.44749,1.4475,39800000.0
2006-11-03 01:54:00,1.44763,1.44773,1.44757,1.44757,42400000.0
2006-11-03 01:55:00,1.44755,1.4478,1.44754,1.44754,49600000.0
2006-11-03 01:56:00,1.44756,1.44773,1.44746,1.44749,55800000.0
2006-11-03 01:57:00,1.44759,1.44777,1.44753,1.44758,50700001.0
2006-11-03 01:58:00,1.44751,1.44761,1.44721,1.44728,23200000.0
2006-11-03 01:59:00,1.44756,1.44764,1.44751,1.44761,35000000.0
2006-11-03 02:00:00,1.44733,1.44776,1.44733,1.44752,33900000.0
2006-11-03 02:01:00,1.44738,1.44738,1.44715,1.44715,55400000.0
2006-11-03 02:02:00,1.44706,1.44751,1.44706,1.44739,89500000.0
2006-11-03 02:03:00,1.44751,1.44764,1.44746,1.44756,62000000.0
2006-11-03 02:04:00,1.44751,1.44761,1.44748,1.44748,77000000.0
2006-11-03 02:05:00,1.44733,1.44733,1.44721,1.44733,62400000.0
2006-11-03 02:06:00,1.44751,1.44751,1.44698,1.44729,114100000.0
2006-11-03 02:07:00,1.4474,1.44747,1.44707,1.44739,203600000.0
2006-11-03 02:08:00,1.44733,1.44737,1.44731,1.44731,44600000.0
2006-11-03 02:09:00,1.44722,1.44737,1.44696,1.44718,253300001.0
2006-11-03 02:10:00,1.44675,1.44707,1.44675,1.44686,126100000.0
2006-11-03 02:11:00,1.44686,1.44695,1.44686,1.44695,36000000.0
2006-11-03 02:12:00,1.44696,1.44706,1.44694,1.44702,50000000.0
2006-11-03 02:13:00,1.44713,1.44719,1.44713,1.44718,35200000.0
2006-11-03 02:14:00,1.44714,1.44715,1.44683,1.44708,158800001.0
2006-11-03 02:15:00,1.44697,1.44712,1.44684,1.447,238300000.0
2006-11-03 02:16:00,1.44727,1.44733,1.44702,1.44728,62400000.0
2006-11-03 02:17:00,1.44696,1.44725,1.44672,1.4469,202900000.0
2006-11-03 02:18:00,1.44712,1.44741,1.44669,1.44706,36100000.0
2006-11-03 02:19:00,1.44713,1.44719,1.44685,1.44689,39500000.0
2006-11-03 02:20:00,1.44706,1.44742,1.44706,1.44725,64300000.0
2006-11-03 02:21:00,1.4469,1.44715,1.44684,1.44712,47000000.0
2006-11-03 02:22:00,1.44668,1.44674,1.44666,1.44671,35000000.0
2006-11-03 02:23:00,1.44699,1.44715,1.44693,1.44693,47000000.0
2006-11-03 02:24:00,1.44689,1.44723,1.44688,1.44723,21200000.0
2006-11-03 02:25:00,1.44706,1.44711,1.44683,1.44695,121000000.0
2006-11-03 02:26:00,1.44685,1.44726,1.44683,1.44716,105100001.0
2006-11-03 02:27:00,1.44718,1.44728,1.44709,1.44717,44200000.0
2006-11-03 02:28:00,1.447,1.44727,1.4469,1.44727,49300000.0
2006-11-03 02:29:00,1.4473,1.4474,1.4473,1.4473,28700000.0
2006-11-03 02:30:00,1.44763,1.44763,1.44731,1.44737,28700000.0
2006-11-03 02:31:00,1.44718,1.4474,1.44714,1.44727,63200000.0
2006-11-03 02:32:00,1.44751,1.44766,1.44735,1.44749,38000000.0
2006-11-03 02:35:00,1.44759,1.44759,1.44707,1.44714,79200000.0
2006-11-03 02:36:00,1.44741,1.44759,1.44737,1.44759,50300001.0
2006-11-03 02:37:00,1.44733,1.44738,1.4472,1.44729,93100000.0
2006-11-03 02:38:00,1.44741,1.44744,1.44731,1.44738,31700000.0
2006-11-03 02:39:00,1.44736,1.44736,1.44711,1.44725,29000000.0
2006-11-03 02:40:00,1.44731,1.44736,1.44725,1.44733,38800000.0
2006-11-03 02:41:00,1.44733,1.44746,1.44722,1.44722,35200000.0
2006-11-03 02:42:00,1.44733,1.44744,1.44731,1.44737,40200000.0
2006-11-03 02:43:00,1.44733,1.44735,1.44726,1.44735,43800000.0
2006-11-03 02:44:00,1.44733,1.4475,1.44725,1.4475,47200000.0
2006-11-03 02:45:00,1.44702,1.4472,1.44695,1.44706,59400000.0
2006-11-03 02:46:00,1.44692,1.44696,1.44674,1.44674,171200000.0
2006-11-03 02:47:00,1.44722,1.44749,1.44689,1.44729,206200000.0
2006-11-03 02:48:00,1.44729,1.44747,1.44716,1.44737,153700000.0
2006-11-03 02:49:00,1.4473,1.44775,1.44717,1.44718,53600000.0
2006-11-03 02:50:00,1.44744,1.44761,1.44717,1.44761,120800000.0
2006-11-03 02:51:00,1.44718,1.44732,1.44702,1.4472,86300001.0
2006-11-03 02:52:00,1.44736,1.44736,1.44709,1.44713,23400000.0
2006-11-03 02:53:00,1.44719,1.44724,1.44691,1.44706,34600000.0
2006-11-03 02:54:00,1.44714,1.44725,1.44695,1.44695,65100001.0
2006-11-03 02:55:00,1.44718,1.4474,1.44699,1.44713,33200000.0
2006-11-03 02:56:00,1.447,1.44712,1.447,1.44712,75700000.0
2006-11-03 02:57:00,1.4471,1.44714,1.44699,1.44714,26800000.0
2006-11-03 02:58:00,1.44739,1.44765,1.44739,1.44742,59200000.0
2006-11-03 02:59:00,1.44736,1.44739,1.44712,1.44716,70900000.0
2006-11-03 03:00:00,1.44729,1.44748,1.44723,1.44743,152700000.0
2006-11-03 03:01:00,1.4473,1.4473,1.44709,1.44714,61800000.0
2006-11-03 03:02:00,1.44725,1.44737,1.44722,1.44729,53100000.0
2006-11-03 03:03:00,1.44729,1.4473,1.44722,1.44727,51400000.0
2006-11-03 03:04:00,1.44738,1.44784,1.44734,1.44743,48800000.0
2006-11-03 03:05:00,1.44727,1.44729,1.44715,1.4472,51800000.0
2006-11-03 03:06:00,1.44733,1.44748,1.44731,1.4474,54900000.0
2006-11-03 03:07:00,1.44734,1.44767,1.4472,1.44752,115400000.0
2006-11-03 03:08:00,1.44753,1.44762,1.44731,1.44731,61600000.0
2006-11-03 03:09:00,1.44756,1.44772,1.44726,1.44765,30200000.0
2006-11-03 03:10:00,1.44718,1.44767,1.44717,1.44767,39000000.0
2006-11-03 03:11:00,1.44735,1.4474,1.44732,1.44733,31600000.0
2006-11-03 03:12:00,1.44755,1.44782,1.44732,1.4476,58000000.0
2006-11-03 03:13:00,1.44744,1.44786,1.44744,1.44767,50300000.0
2006-11-03 03:14:00,1.44755,1.44775,1.44729,1.44775,50300000.0
2006-11-03 03:15:00,1.44741,1.44778,1.44741,1.44769,30200000.0
2006-11-03 03:16:00,1.44756,1.4477,1.44727,1.44768,42400000.0
2006-11-03 03:17:00,1.44768,1.44784,1.4473,1.44784,42200000.0
2006-11-03 03:18:00,1.44777,1.44777,1.44744,1.44774,27600000.0
2006-11-03 03:19:00,1.44767,1.44772,1.44743,1.44772,33700000.0
2006-11-03 03:20:00,1.4472,1.44776,1.4472,1.44776,38000000.0
2006-11-03 03:21:00,1.44752,1.44752,1.44747,1.44749,42400000.0
2006-11-03 03:22:00,1.44749,1.44752,1.4474,1.44744,72600001.0
2006-11-03 03:23:00,1.4474,1.4474,1.4473,1.4473,76500000.0
2006-11-03 03:24:00,1.44749,1.44749,1.44727,1.44727,76500000.0
2006-11-03 03:25:00,1.44765,1.44765,1.4472,1.44742,20600000.0
2006-11-03 03:26:00,1.44727,1.44735,1.44706,1.44709,148000001.0
2006-11-03 03:27:00,1.44719,1.44742,1.44717,1.44729,96800000.0
2006-11-03 03:28:00,1.44735,1.44735,1.44724,1.44728,34200000.0
2006-11-03 03:29:00,1.44724,1.44729,1.44718,1.44727,66100000.0
2006-11-03 03:30:00,1.44724,1.44726,1.44695,1.44726,70200000.0
2006-11-03 03:31:00,1.44728,1.44758,1.44728,1.44758,31600000.0
2006-11-03 03:32:00,1.44751,1.44768,1.44741,1.44741,42300000.0
2006-11-03 03:33:00,1.44721,1.44731,1.44721,1.44728,48700000.0
2006-11-03 03:34:00,1.44746,1.44761,1.44721,1.44724,42400000.0
2006-11-03 03:35:00,1.44727,1.44736,1.44715,1.44723,66200000.0
2006-11-03 03:36:00,1.44737,1.44762,1.4472,1.44751,56900000.0
2006-11-03 03:37:00,1.44743,1.44748,1.44713,1.44743,37600000.0
2006-11-03 03:38:00,1.44751,1.44765,1.44738,1.44757,30200000.0
2006-11-03 03:39:00,1.44722,1.44724,1.44708,1.44717,72600000.0
2006-11-03 03:40:00,1.44703,1.44744,1.44696,1.44733,144300001.0
2006-11-03 03:41:00,1.44737,1.44758,1.44736,1.44757,53400000.0
2006-11-03 03:42:00,1.44752,1.44761,1.44741,1.44761,87900001.0
2006-11-03 03:43:00,1.44743,1.44743,1.44706,1.4471,20800000.0
2006-11-03 03:44:00,1.44683,1.44698,1.44673,1.44679,23200000.0
2006-11-03 03:45:00,1.44681,1.44721,1.44681,1.44721,40600001.0
2006-11-03 03:46:00,1.44685,1.44701,1.44682,1.44686,35700000.0
2006-11-03 03:48:00,1.44722,1.44732,1.44697,1.44707,16400000.0
2006-11-03 03:49:00,1.44722,1.44735,1.44711,1.44713,40900000.0
2006-11-03 03:50:00,1.44733,1.44733,1.4469,1.44695,106500000.0
2006-11-03 03:51:00,1.44721,1.44721,1.44716,1.44718,48400000.0
2006-11-03 03:53:00,1.44693,1.44708,1.44683,1.44698,68200000.0
2006-11-03 03:54:00,1.44699,1.44738,1.44695,1.44695,28400000.0
2006-11-03 03:55:00,1.44717,1.44726,1.44702,1.44721,50000000.0
2006-11-03 03:56:00,1.44709,1.44724,1.44709,1.44709,23400000.0
2006-11-03 03:57:00,1.44656,1.44671,1.44652,1.44664,151200000.0
2006-11-03 03:58:00,1.44661,1.44739,1.44661,1.44663,185100000.0
2006-11-03 03:59:00,1.44709,1.44737,1.44706,1.44722,147700000.0
2006-11-03 04:00:00,1.44718,1.44737,1.44714,1.4472,86500000.0
2006-11-03 04:01:00,1.44718,1.44743,1.44706,1.44741,159500001.0
2006-11-03 04:02:00,1.44731,1.44731,1.44691,1.44695,103200000.0
2006-11-03 04:03:00,1.44709,1.44716,1.4469,1.44716,90900000.0
2006-11-03 04:04:00,1.44715,1.44721,1.44708,1.44715,132000000.0
2006-11-03 04:05:00,1.4471,1.44783,1.4471,1.44762,193900000.0
2006-11-03 04:06:00,1.44719,1.44773,1.44719,1.44727,98800000.0
2006-11-03 04:07:00,1.44738,1.44756,1.44725,1.44725,143700000.0
2006-11-03 04:08:00,1.44753,1.44758,1.44753,1.44753,7000000.0
2006-11-03 04:09:00,1.44761,1.44761,1.44733,1.44755,31400000.0
2006-11-03 04:10:00,1.44741,1.44741,1.44705,1.44718,107000000.0
2006-11-03 04:11:00,1.4474,1.44761,1.44715,1.44722,49800000.0
2006-11-03 04:12:00,1.44715,1.44727,1.44715,1.44722,84100000.0
2006-11-03 04:13:00,1.44721,1.44739,1.4472,1.44723,70400000.0
2006-11-03 04:14:00,1.44727,1.44731,1.44716,1.44722,106900001.0
2006-11-03 04:15:00,1.44725,1.4475,1.4472,1.4475,66700000.0
2006-11-03 04:16:00,1.44746,1.44749,1.44713,1.44725,96400000.0
2006-11-03 04:17:00,1.44735,1.44739,1.44728,1.44736,38400000.0
2006-11-03 04:18:00,1.44731,1.44745,1.44716,1.4472,107800000.0
2006-11-03 04:19:00,1.44718,1.44738,1.44718,1.44733,50400000.0
2006-11-03 04:20:00,1.4473,1.44753,1.44724,1.44724,215900000.0
2006-11-03 04:21:00,1.44721,1.44734,1.44715,1.44723,49800000.0
2006-11-03 04:22:00,1.44728,1.44765,1.44723,1.44765,48500000.0
2006-11-03 04:23:00,1.44723,1.44728,1.44723,1.44723,27800000.0
2006-11-03 04:24:00,1.44725,1.44733,1.44723,1.44728,173500000.0
2006-11-03 04:25:00,1.44737,1.44784,1.44734,1.44759,214700001.0
2006-11-03 04:26:00,1.44757,1.44757,1.44724,1.44732,104000000.0
2006-11-03 04:27:00,1.4474,1.44748,1.4473,1.44736,53200000.0
2006-11-03 04:28:00,1.44743,1.44748,1.44738,1.44738,46800000.0
2006-11-03 04:29:00,1.4473,1.44773,1.4473,1.44766,75800000.0
2006-11-03 04:30:00,1.44732,1.44783,1.44732,1.44751,80200000.0
2006-11-03 04:31:00,1.44741,1.44757,1.44725,1.44755,94900000.0
2006-11-03 04:32:00,1.44766,1.44766,1.4475,1.44758,23000000.0
2006-11-03 04:33:00,1.44763,1.44763,1.44746,1.44753,49200000.0
2006-11-03 04:34:00,1.44755,1.44756,1.44744,1.44751,31400000.0
2006-11-03 04:35:00,1.44737,1.44748,1.44716,1.44716,68000000.0
2006-11-03 04:36:00,1.44753,1.4477,1.44695,1.44758,200300001.0
2006-11-03 04:37:00,1.44756,1.44786,1.44734,1.44756,113000000.0
2006-11-03 04:38:00,1.4475,1.4475,1.4473,1.44745,43400000.0
2006-11-03 04:39:00,1.44733,1.44748,1.44733,1.44736,54800000.0
2006-11-03 04:40:00,1.4473,1.44766,1.4473,1.44766,59200000.0
2006-11-03 04:41:00,1.4475,1.44784,1.4475,1.44757,54100000.0
2006-11-03 04:42:00,1.44744,1.44759,1.44744,1.44754,65600000.0
2006-11-03 04:43:00,1.44731,1.44731,1.44716,1.44721,62500000.0
2006-11-03 04:44:00,1.44723,1.44768,1.44723,1.44766,38600000.0
2006-11-03 04:45:00,1.44758,1.44761,1.44725,1.44741,30400000.0
2006-11-03 04:46:00,1.44722,1.44731,1.4472,1.44725,58300000.0
2006-11-03 04:47:00,1.44727,1.44764,1.44727,1.44764,66200000.0
2006-11-03 04:48:00,1.4473,1.44753,1.4473,1.44753,56300000.0
2006-11-03 04:49:00,1.44751,1.44786,1.44727,1.44727,71400000.0
2006-11-03 04:50:00,1.44758,1.44758,1.44729,1.44736,30200000.0
2006-11-03 04:51:00,1.4471,1.4471,1.4471,1.4471,27900000.0
2006-11-03 04:52:00,1.44707,1.44761,1.44702,1.44747,32600000.0
2006-11-03 04:53:00,1.44748,1.44773,1.44738,1.44748,40500000.0
2006-11-03 04:54:00,1.44723,1.44748,1.44723,1.44723,45800001.0
2006-11-03 04:55:00,1.44755,1.44775,1.44723,1.44775,30800000.0
2006-11-03 04:56:00,1.44762,1.44791,1.44762,1.44781,31600000.0
2006-11-03 04:57:00,1.44768,1.44809,1.44755,1.44755,30800000.0
2006-11-03 04:58:00,1.44755,1.44794,1.44749,1.44781,26200000.0
2006-11-03 04:59:00,1.44747,1.44766,1.44743,1.44743,98400000.0
2006-11-03 05:00:00,1.44786,1.44798,1.44782,1.44796,37100000.0
2006-11-03 05:01:00,1.44784,1.44816,1.44784,1.44816,54200000.0
2006-11-03 05:02:00,1.44814,1.44831,1.44796,1.44813,28200000.0
2006-11-03 05:03:00,1.44794,1.44827,1.44786,1.44803,173400000.0
2006-11-03 05:04:00,1.44807,1.44807,1.44796,1.44799,215400001.0
2006-11-03 05:05:00,1.44797,1.448,1.44787,1.44794,200400001.0
2006-11-03 05:06:00,1.448,1.44805,1.44787,1.448,196200001.0
2006-11-03 05:07:00,1.4478,1.44817,1.44779,1.44779,248200000.0
2006-11-03 05:08:00,1.4481,1.44824,1.448,1.448,303200002.0
2006-11-03 05:09:00,1.4479,1.44822,1.44787,1.4479,231500002.0
2006-11-03 05:10:00,1.44795,1.44805,1.4479,1.44804,216000000.0
2006-11-03 05:11:00,1.44795,1.44795,1.44778,1.44789,123900000.0
2006-11-03 05:12:00,1.44792,1.44797,1.44787,1.44787,108200000.0
2006-11-03 05:13:00,1.44792,1.44821,1.44792,1.44797,135000000.0
2006-11-03 05:14:00,1.44792,1.44797,1.44787,1.4479,203500000.0
2006-11-03 05:15:00,1.4479,1.4479,1.4478,1.4478,218400000.0
2006-11-03 05:16:00,1.44805,1.44812,1.44793,1.44799,218400000.0
2006-11-03 05:17:00,1.44809,1.44816,1.4479,1.448,151700001.0
2006-11-03 05:18:00,1.44801,1.44814,1.44787,1.44807,251000000.0
2006-11-03 05:19:00,1.44785,1.44809,1.44781,1.44785,290200001.0
2006-11-03 05:20:00,1.44791,1.44814,1.44787,1.44804,290000002.0
2006-11-03 05:21:00,1.44799,1.44835,1.44797,1.44807,294900002.0
2006-11-03 05:22:00,1.44805,1.44812,1.44797,1.44802,213400000.0
2006-11-03 05:23:00,1.44792,1.44805,1.44792,1.44803,118300000.0
2006-11-03 05:24:00,1.4478,1.4479,1.4478,1.4478,234400001.0
2006-11-03 05:25:00,1.44817,1.44834,1.44797,1.44802,234400001.0
2006-11-03 05:26:00,1.44799,1.44799,1.44785,1.44788,96200000.0
2006-11-03 05:27:00,1.44801,1.44807,1.4477,1.44806,163800000.0
2006-11-03 05:28:00,1.44811,1.44821,1.44786,1.44811,251700001.0
2006-11-03 05:29:00,1.44806,1.44816,1.44788,1.44796,216100000.0
2006-11-03 05:30:00,1.44783,1.44815,1.4478,1.44788,168100000.0
2006-11-03 05:31:00,1.44793,1.44825,1.44791,1.44798,81400001.0
2006-11-03 05:32:00,1.44805,1.44819,1.44792,1.44814,132400001.0
2006-11-03 05:33:00,1.44798,1.44798,1.44783,1.44788,253500000.0
2006-11-03 05:34:00,1.44767,1.44803,1.44756,1.4476,246800000.0
2006-11-03 05:35:00,1.44793,1.44806,1.44787,1.44791,25400000.0
2006-11-03 05:36:00,1.44771,1.44802,1.44766,1.44799,186900000.0
2006-11-03 05:37:00,1.44795,1.44795,1.44761,1.44775,196800001.0
2006-11-03 05:38:00,1.44797,1.44817,1.44795,1.44812,124800000.0
2006-11-03 05:39:00,1.44816,1.44834,1.44808,1.4482,170400000.0
2006-11-03 05:40:00,1.44807,1.44834,1.44799,1.44824,233800001.0
2006-11-03 05:41:00,1.44814,1.44834,1.44801,1.44811,123200001.0
2006-11-03 05:42:00,1.44817,1.44818,1.44796,1.44802,213100001.0
2006-11-03 05:43:00,1.44807,1.44817,1.44806,1.44812,103500000.0
2006-11-03 05:44:00,1.44806,1.44814,1.44794,1.44794,104700000.0
2006-11-03 05:45:00,1.44802,1.44825,1.44798,1.44802,133200000.0
2006-11-03 05:46:00,1.44807,1.44827,1.44802,1.4481,214200000.0
2006-11-03 05:47:00,1.4476,1.4476,1.4476,1.4476,240900000.0
2006-11-03 05:48:00,1.44791,1.44814,1.44784,1.44804,240900000.0
2006-11-03 05:49:00,1.44801,1.44825,1.44789,1.44789,181400001.0
2006-11-03 05:50:00,1.44787,1.44822,1.44787,1.44804,364000003.0
2006-11-03 05:51:00,1.44817,1.4483,1.44809,1.44809,195600001.0
2006-11-03 05:52:00,1.44801,1.44824,1.44791,1.44824,197400002.0
2006-11-03 05:53:00,1.44819,1.44844,1.44805,1.44805,127900000.0
2006-11-03 05:54:00,1.44817,1.44837,1.44796,1.44811,270300000.0
2006-11-03 05:55:00,1.44809,1.44834,1.44798,1.4481,223300000.0
2006-11-03 05:56:00,1.44819,1.44837,1.44809,1.44812,131200001.0
2006-11-03 05:57:00,1.4481,1.44816,1.44804,1.44811,185200001.0
2006-11-03 05:58:00,1.44819,1.44824,1.44807,1.44807,126500000.0
2006-11-03 05:59:00,1.44803,1.44803,1.4478,1.44783,74000000.0
2006-11-03 06:00:00,1.44795,1.448,1.44789,1.44791,255100000.0
2006-11-03 06:01:00,1.44789,1.44789,1.44743,1.4476,141400000.0
2006-11-03 06:02:00,1.44776,1.44793,1.44773,1.4478,277600000.0
2006-11-03 06:03:00,1.44788,1.44798,1.44778,1.44793,41700000.0
2006-11-03 06:04:00,1.4478,1.44781,1.4477,1.44776,122600000.0
2006-11-03 06:05:00,1.44762,1.44783,1.44758,1.44765,364300001.0
2006-11-03 06:06:00,1.4477,1.44787,1.4477,1.44787,80900000.0
2006-11-03 06:08:00,1.44774,1.44792,1.44768,1.44775,497500000.0
2006-11-03 06:09:00,1.44768,1.44803,1.4476,1.44784,447000004.0
2006-11-03 06:10:00,1.44793,1.44803,1.44783,1.44785,312300002.0
2006-11-03 06:11:00,1.44786,1.44792,1.44771,1.4478,414900001.0
2006-11-03 06:12:00,1.44775,1.44798,1.44768,1.44789,250700000.0
2006-11-03 06:13:00,1.44787,1.44793,1.44762,1.44763,312900000.0
2006-11-03 06:14:00,1.44787,1.448,1.44767,1.44773,374900000.0
2006-11-03 06:15:00,1.44776,1.4479,1.44771,1.4479,173000001.0
2006-11-03 06:16:00,1.44787,1.44801,1.44777,1.44801,210000000.0
2006-11-03 06:18:00,1.44785,1.448,1.44775,1.44775,257300000.0
2006-11-03 06:19:00,1.4475,1.4475,1.4475,1.4475,264400000.0
2006-11-03 06:20:00,1.44782,1.44791,1.44767,1.4477,264400000.0
2006-11-03 06:21:00,1.44782,1.44793,1.44772,1.44787,257600001.0
2006-11-03 06:22:00,1.44787,1.44819,1.44784,1.44787,263300000.0
2006-11-03 06:23:00,1.44784,1.44805,1.44784,1.4479,287800000.0
2006-11-03 06:24:00,1.44792,1.44807,1.44782,1.44796,316400001.0
2006-11-03 06:25:00,1.44784,1.44792,1.44778,1.44788,258600001.0
2006-11-03 06:26:00,1.44783,1.44802,1.4478,1.44801,428900006.0
2006-11-03 06:27:00,1.44806,1.44813,1.44791,1.44793,322000000.0
2006-11-03 06:28:00,1.448,1.4482,1.44793,1.44808,398000001.0
2006-11-03 06:29:00,1.44808,1.44814,1.44792,1.44793,72200000.0
2006-11-03 06:30:00,1.44791,1.44812,1.44789,1.44808,260500000.0
2006-11-03 06:31:00,1.44813,1.44818,1.44796,1.44805,107800000.0
2006-11-03 06:32:00,1.448,1.44805,1.44792,1.44792,214000001.0
2006-11-03 06:33:00,1.44785,1.44804,1.4478,1.44783,258600001.0
2006-11-03 06:34:00,1.44776,1.44787,1.44766,1.44785,201300000.0
2006-11-03 06:35:00,1.4477,1.44807,1.4477,1.44776,131000000.0
2006-11-03 06:36:00,1.44775,1.44782,1.44768,1.44768,87800000.0
2006-11-03 06:37:00,1.44774,1.44789,1.44771,1.4478,203600001.0
2006-11-03 06:38:00,1.44772,1.44807,1.44771,1.44784,103000000.0
2006-11-03 06:39:00,1.44793,1.44793,1.44778,1.44781,39800000.0
2006-11-03 06:40:00,1.44778,1.44789,1.44769,1.44773,156600001.0
2006-11-03 06:41:00,1.44757,1.44767,1.4475,1.44766,195500000.0
2006-11-03 06:42:00,1.44769,1.44781,1.4476,1.44771,265800001.0
2006-11-03 06:43:00,1.44775,1.44784,1.44767,1.44769,141800000.0
2006-11-03 06:44:00,1.44772,1.44783,1.44765,1.44772,302500001.0
2006-11-03 06:45:00,1.44777,1.44782,1.44767,1.44782,231900001.0
2006-11-03 06:46:00,1.44775,1.44778,1.44763,1.44768,261000000.0
2006-11-03 06:47:00,1.44764,1.44772,1.44754,1.44767,373800002.0
2006-11-03 06:48:00,1.44749,1.44772,1.44749,1.44755,30200000.0
2006-11-03 06:49:00,1.44746,1.44767,1.44735,1.44738,215200000.0
2006-11-03 06:50:00,1.4474,1.44747,1.44721,1.44723,20400000.0
2006-11-03 06:51:00,1.44745,1.44745,1.44713,1.44738,29200000.0
2006-11-03 06:52:00,1.44727,1.44736,1.44716,1.44716,213600000.0
2006-11-03 06:54:00,1.44716,1.44755,1.44713,1.44728,452000000.0
2006-11-03 06:56:00,1.4479,1.4479,1.4479,1.4479,70400000.0
2006-11-03 06:57:00,1.44742,1.44746,1.44736,1.44736,70400000.0
2006-11-03 06:58:00,1.44731,1.44736,1.44714,1.44724,240900001.0
2006-11-03 06:59:00,1.44719,1.44744,1.44712,1.44715,326500000.0
2006-11-03 07:00:00,1.44724,1.44729,1.44717,1.44719,125000000.0
2006-11-03 07:01:00,1.44704,1.44726,1.44704,1.44717,323000001.0
2006-11-03 07:02:00,1.44712,1.44728,1.44697,1.44711,368700000.0
2006-11-03 07:03:00,1.44717,1.44721,1.44706,1.44713,134100000.0
2006-11-03 07:04:00,1.44719,1.44738,1.44705,1.44738,323300000.0
2006-11-03 07:05:00,1.44753,1.44753,1.44737,1.44743,151700001.0
2006-11-03 07:06:00,1.44745,1.4475,1.4473,1.44743,216500002.0
2006-11-03 07:07:00,1.44745,1.44745,1.44721,1.44733,238100001.0
2006-11-03 07:08:00,1.44766,1.44767,1.44741,1.44752,271300000.0
2006-11-03 07:09:00,1.44761,1.44769,1.44753,1.44756,220200000.0
2006-11-03 07:10:00,1.44771,1.4478,1.44763,1.44765,466100002.0
2006-11-03 07:11:00,1.44765,1.44765,1.44745,1.44747,338100000.0
2006-11-03 07:12:00,1.44754,1.44769,1.44749,1.44767,303900001.0
2006-11-03 07:13:00,1.44762,1.44762,1.44741,1.44748,263700000.0
2006-11-03 07:14:00,1.44755,1.44758,1.4474,1.44745,585100002.0
2006-11-03 07:15:00,1.44761,1.44764,1.44733,1.44759,268300001.0
2006-11-03 07:16:00,1.4474,1.44756,1.44738,1.44752,181700000.0
2006-11-03 07:17:00,1.44749,1.44772,1.44742,1.44742,240600001.0
2006-11-03 07:18:00,1.4474,1.44765,1.44733,1.44765,425800000.0
2006-11-03 07:19:00,1.44768,1.4478,1.44751,1.44765,386900001.0
2006-11-03 07:20:00,1.44766,1.44781,1.4475,1.44767,454200003.0
2006-11-03 07:21:00,1.4474,1.44754,1.44727,1.44729,298700001.0
2006-11-03 07:22:00,1.44752,1.44776,1.44747,1.44755,397700002.0
2006-11-03 07:23:00,1.4478,1.4478,1.4477,1.4477,285900001.0
2006-11-03 07:24:00,1.44743,1.44775,1.44738,1.44757,285900001.0
2006-11-03 07:25:00,1.44775,1.44785,1.44763,1.44781,356400000.0
2006-11-03 07:26:00,1.44777,1.448,1.44768,1.44791,273500001.0
2006-11-03 07:27:00,1.44793,1.44804,1.44779,1.44801,165000001.0
2006-11-03 07:29:00,1.44795,1.44815,1.44789,1.44789,223500000.0
2006-11-03 07:30:00,1.44792,1.44798,1.44768,1.4477,570900002.0
2006-11-03 07:31:00,1.44765,1.44788,1.44757,1.44785,216800000.0
2006-11-03 07:32:00,1.44794,1.44801,1.44775,1.44781,439700002.0
2006-11-03 07:33:00,1.44775,1.44787,1.44765,1.44775,392700002.0
2006-11-03 07:34:00,1.44785,1.44798,1.44777,1.44789,284500001.0
2006-11-03 07:36:00,1.44806,1.44807,1.44782,1.4479,327600000.0
2006-11-03 07:37:00,1.4479,1.4481,1.4478,1.44791,204200000.0
2006-11-03 07:38:00,1.44783,1.44801,1.44783,1.44796,25700000.0
2006-11-03 07:39:00,1.44786,1.44796,1.44776,1.44791,371100000.0
2006-11-03 07:40:00,1.44791,1.44803,1.44778,1.44786,329600000.0
2006-11-03 07:41:00,1.44782,1.44805,1.44765,1.44795,638700001.0
2006-11-03 07:42:00,1.44789,1.44789,1.44763,1.44776,262100000.0
2006-11-03 07:43:00,1.44778,1.44797,1.44769,1.4479,169300000.0
2006-11-03 07:44:00,1.44797,1.44809,1.4479,1.44797,370600000.0
2006-11-03 07:45:00,1.44764,1.44781,1.4475,1.44777,376900000.0
2006-11-03 07:46:00,1.44781,1.44797,1.44772,1.4478,402900000.0
2006-11-03 07:47:00,1.4478,1.448,1.44762,1.44769,671600000.0
2006-11-03 07:48:00,1.44769,1.44801,1.44767,1.44775,778900002.0
2006-11-03 07:49:00,1.44795,1.44811,1.44776,1.44801,697100001.0
2006-11-03 07:50:00,1.44804,1.44819,1.44792,1.44802,627400000.0
2006-11-03 07:51:00,1.44815,1.44817,1.44787,1.44809,549700001.0
2006-11-03 07:52:00,1.44807,1.44814,1.44795,1.44805,396100000.0
2006-11-03 07:53:00,1.44802,1.44825,1.44787,1.44809,563900000.0
2006-11-03 07:54:00,1.44802,1.44813,1.44789,1.44792,393600000.0
2006-11-03 07:55:00,1.44795,1.44811,1.4479,1.44794,381900001.0
2006-11-03 07:56:00,1.44792,1.44813,1.44781,1.44802,673600001.0
2006-11-03 07:57:00,1.44811,1.44836,1.44794,1.44802,541400000.0
2006-11-03 07:58:00,1.44805,1.44824,1.44794,1.44798,676700001.0
2006-11-03 07:59:00,1.44807,1.44826,1.448,1.44813,504100001.0
2006-11-03 08:00:00,1.44813,1.44821,1.44796,1.44811,382200000.0
2006-11-03 08:01:00,1.44796,1.44839,1.44796,1.44806,480100000.0
2006-11-03 08:02:00,1.44801,1.44818,1.44794,1.44817,233200000.0
2006-11-03 08:03:00,1.44812,1.44822,1.44788,1.44793,440300001.0
2006-11-03 08:04:00,1.44797,1.44815,1.44793,1.44806,440100001.0
2006-11-03 08:05:00,1.44805,1.44808,1.4478,1.4478,295700000.0
2006-11-03 08:06:00,1.44799,1.44806,1.44765,1.44798,617300000.0
2006-11-03 08:07:00,1.44786,1.44806,1.44774,1.44791,477600001.0
2006-11-03 08:08:00,1.44804,1.4482,1.44798,1.44817,367100000.0
2006-11-03 08:09:00,1.44809,1.44834,1.448,1.44816,566900003.0
2006-11-03 08:10:00,1.4482,1.44835,1.448,1.44833,503800000.0
2006-11-03 08:11:00,1.44823,1.44838,1.44805,1.44817,261200000.0
2006-11-03 08:12:00,1.44812,1.4483,1.44806,1.4482,411500000.0
2006-11-03 08:13:00,1.44813,1.44822,1.44804,1.44817,212100000.0
2006-11-03 08:14:00,1.44819,1.4484,1.44819,1.44836,106200001.0
2006-11-03 08:15:00,1.44847,1.44859,1.4484,1.44845,267100000.0
2006-11-03 08:16:00,1.44839,1.44843,1.44824,1.44828,272700000.0
2006-11-03 08:17:00,1.44836,1.44841,1.4481,1.4481,287400001.0
2006-11-03 08:18:00,1.44805,1.4482,1.44805,1.44817,207100000.0
2006-11-03 08:19:00,1.44805,1.44816,1.44799,1.44816,309800000.0
2006-11-03 08:20:00,1.44816,1.44821,1.44793,1.44796,258400000.0
2006-11-03 08:21:00,1.44794,1.44817,1.44785,1.44795,520200001.0
2006-11-03 08:22:00,1.44786,1.44796,1.44776,1.44788,310200000.0
2006-11-03 08:23:00,1.4477,1.4484,1.4475,1.4482,471000001.0
2006-11-03 08:24:00,1.44782,1.44805,1.44774,1.44782,471000001.0
2006-11-03 08:25:00,1.44787,1.44801,1.44777,1.44778,571000001.0
2006-11-03 08:26:00,1.44778,1.44796,1.44776,1.44786,347200001.0
2006-11-03 08:27:00,1.44791,1.44799,1.44776,1.44786,328100001.0
2006-11-03 08:28:00,1.44786,1.44797,1.44778,1.44786,531400000.0
2006-11-03 08:29:00,1.44777,1.44798,1.44765,1.44776,412200000.0
2006-11-03 08:30:00,1.44762,1.44775,1.44754,1.44769,436700000.0
2006-11-03 08:31:00,1.44772,1.44789,1.44765,1.44773,285400002.0
2006-11-03 08:32:00,1.44767,1.44793,1.44765,1.44791,285600001.0
2006-11-03 08:33:00,1.44789,1.448,1.44777,1.44786,231000000.0
2006-11-03 08:34:00,1.44779,1.4478,1.44746,1.44748,645900000.0
2006-11-03 08:35:00,1.44757,1.44776,1.44751,1.44761,550400001.0
2006-11-03 08:36:00,1.44764,1.44789,1.44757,1.44779,357900000.0
2006-11-03 08:37:00,1.44764,1.44781,1.44758,1.44766,301000000.0
2006-11-03 08:38:00,1.44764,1.44769,1.44734,1.44748,342900000.0
2006-11-03 08:39:00,1.44751,1.44766,1.44737,1.4475,497100000.0
2006-11-03 08:40:00,1.44744,1.44771,1.44744,1.44744,318900000.0
2006-11-03 08:41:00,1.44765,1.4479,1.44749,1.44768,477200001.0
2006-11-03 08:42:00,1.44755,1.44783,1.44749,1.44761,444400000.0
2006-11-03 08:43:00,1.44767,1.44796,1.44751,1.44764,286000001.0
2006-11-03 08:44:00,1.44768,1.44787,1.44761,1.44778,509100002.0
2006-11-03 08:45:00,1.4478,1.44791,1.4475,1.44757,659600002.0
2006-11-03 08:46:00,1.4476,1.44785,1.44751,1.44756,735900003.0
2006-11-03 08:47:00,1.44757,1.44757,1.44734,1.44738,493700000.0
2006-11-03 08:48:00,1.44735,1.44758,1.44726,1.44734,394100002.0
2006-11-03 08:49:00,1.44725,1.44741,1.44714,1.44714,483100000.0
2006-11-03 08:50:00,1.44731,1.44734,1.44709,1.44724,538200001.0
2006-11-03 08:51:00,1.44726,1.44755,1.44711,1.44719,516500001.0
2006-11-03 08:52:00,1.44735,1.44757,1.44723,1.44725,541600000.0
2006-11-03 08:53:00,1.44744,1.44759,1.4472,1.4473,527800003.0
2006-11-03 08:54:00,1.44725,1.44747,1.4472,1.44738,755700003.0
2006-11-03 08:55:00,1.44748,1.44757,1.44727,1.44745,660400000.0
2006-11-03 08:56:00,1.4474,1.44762,1.44725,1.44731,573400000.0
2006-11-03 08:57:00,1.44714,1.44735,1.44695,1.44712,485100002.0
2006-11-03 08:58:00,1.44719,1.44745,1.4471,1.44729,489000003.0
2006-11-03 08:59:00,1.44741,1.44759,1.44733,1.44737,297000000.0
2006-11-03 09:00:00,1.44735,1.44748,1.44721,1.44731,533100000.0
2006-11-03 09:01:00,1.44734,1.44756,1.44728,1.44739,356700000.0
2006-11-03 09:02:00,1.44734,1.44776,1.44731,1.4474,672200003.0
2006-11-03 09:03:00,1.44754,1.44756,1.44736,1.44738,602100002.0
2006-11-03 09:04:00,1.44767,1.44784,1.44746,1.44766,643600001.0
2006-11-03 09:05:00,1.4476,1.4478,1.44755,1.44762,639200001.0
2006-11-03 09:06:00,1.44746,1.44775,1.44728,1.44759,587100000.0
2006-11-03 09:07:00,1.44746,1.44757,1.44736,1.44743,341500001.0
2006-11-03 09:08:00,1.44745,1.44769,1.44734,1.44762,220600001.0
2006-11-03 09:09:00,1.44762,1.44786,1.44752,1.44782,287600000.0
2006-11-03 09:10:00,1.44773,1.44781,1.44754,1.44761,343800001.0
2006-11-03 09:11:00,1.44763,1.44799,1.44762,1.44777,575000001.0
2006-11-03 09:12:00,1.44785,1.44793,1.44769,1.44772,444200001.0
2006-11-03 09:13:00,1.44781,1.44813,1.44777,1.44781,465300001.0
2006-11-03 09:14:00,1.44774,1.44797,1.44772,1.44787,322800001.0
2006-11-03 09:15:00,1.44771,1.44779,1.44755,1.44779,468100003.0
2006-11-03 09:16:00,1.44763,1.44777,1.44743,1.44771,551200001.0
2006-11-03 09:17:00,1.44765,1.44782,1.44751,1.44772,535300000.0
2006-11-03 09:18:00,1.44777,1.44796,1.44771,1.44787,190000000.0
2006-11-03 09:19:00,1.44772,1.44774,1.44738,1.44741,525000000.0
2006-11-03 09:20:00,1.44736,1.44759,1.44732,1.44745,279400000.0
2006-11-03 09:21:00,1.4475,1.44761,1.44741,1.4475,321600000.0
2006-11-03 09:22:00,1.44745,1.44761,1.44735,1.44746,356700000.0
2006-11-03 09:23:00,1.4477,1.44827,1.44763,1.44827,393000000.0
2006-11-03 09:24:00,1.44845,1.44859,1.44827,1.44832,253700000.0
2006-11-03 09:25:00,1.44847,1.44864,1.44841,1.44856,354200000.0
2006-11-03 09:26:00,1.44853,1.44873,1.44849,1.44866,543600004.0
2006-11-03 09:27:00,1.44872,1.44895,1.44863,1.44871,358200000.0
2006-11-03 09:28:00,1.44865,1.44873,1.44839,1.4486,499400000.0
2006-11-03 09:29:00,1.44862,1.44877,1.4485,1.44862,462200000.0
2006-11-03 09:30:00,1.44855,1.44873,1.44828,1.44839,726000003.0
2006-11-03 09:31:00,1.44825,1.44857,1.44824,1.44847,330000000.0
2006-11-03 09:32:00,1.44855,1.44885,1.44851,1.44885,399800001.0
2006-11-03 09:33:00,1.44905,1.44915,1.44889,1.44892,283100001.0
2006-11-03 09:34:00,1.4489,1.44892,1.44869,1.44869,459900000.0
2006-11-03 09:35:00,1.44858,1.44879,1.44852,1.44866,299900001.0
2006-11-03 09:36:00,1.4486,1.44887,1.44855,1.44861,388600001.0
2006-11-03 09:37:00,1.44848,1.44848,1.44809,1.44845,425200002.0
2006-11-03 09:38:00,1.44841,1.44865,1.44838,1.44842,525200002.0
2006-11-03 09:39:00,1.44834,1.44845,1.44818,1.44826,416300002.0
2006-11-03 09:40:00,1.44824,1.44824,1.44794,1.448,370600001.0
2006-11-03 09:41:00,1.44805,1.44825,1.44803,1.44821,456000001.0
2006-11-03 09:42:00,1.44826,1.44827,1.44802,1.44804,461100000.0
2006-11-03 09:43:00,1.44817,1.44845,1.44816,1.44838,301200002.0
2006-11-03 09:44:00,1.4484,1.44873,1.4484,1.44843,499300001.0
2006-11-03 09:45:00,1.44876,1.44887,1.44862,1.44875,557600001.0
2006-11-03 09:46:00,1.4487,1.44881,1.44863,1.44869,328500000.0
2006-11-03 09:47:00,1.44862,1.44864,1.44848,1.44857,399400001.0
2006-11-03 09:48:00,1.4486,1.44874,1.44846,1.44858,296100000.0
2006-11-03 09:49:00,1.44865,1.44897,1.44851,1.44872,571900001.0
2006-11-03 09:50:00,1.44854,1.4488,1.44851,1.44866,460300001.0
2006-11-03 09:51:00,1.44865,1.44891,1.44856,1.44881,486400000.0
2006-11-03 09:52:00,1.4486,1.44884,1.44849,1.44854,490200000.0
2006-11-03 09:53:00,1.44847,1.44865,1.4484,1.44858,320100000.0
2006-11-03 09:54:00,1.44836,1.44849,1.44808,1.4481,522800002.0
2006-11-03 09:55:00,1.44808,1.44818,1.44785,1.44808,605200002.0
2006-11-03 09:56:00,1.448,1.44806,1.44788,1.44801,390300000.0
2006-11-03 09:57:00,1.44804,1.4481,1.44782,1.44786,612300001.0
2006-11-03 09:58:00,1.44798,1.44815,1.44782,1.44791,824000002.0
2006-11-03 09:59:00,1.44804,1.44823,1.44783,1.44795,657900000.0
2006-11-03 10:00:00,1.44777,1.44783,1.4476,1.44761,241200000.0
2006-11-03 10:01:00,1.44769,1.44785,1.4475,1.44768,619100001.0
2006-11-03 10:02:00,1.44777,1.44799,1.44766,1.44787,652900000.0
2006-11-03 10:03:00,1.44784,1.44804,1.44774,1.4479,379300000.0
2006-11-03 10:04:00,1.44788,1.44807,1.44767,1.44786,396800000.0
2006-11-03 10:05:00,1.44765,1.44788,1.44763,1.44766,412700001.0
2006-11-03 10:06:00,1.44778,1.44798,1.44768,1.44788,484000001.0
2006-11-03 10:07:00,1.44771,1.44801,1.44769,1.44782,589000002.0
2006-11-03 10:08:00,1.44774,1.448,1.44774,1.44788,509700002.0
2006-11-03 10:09:00,1.44806,1.44826,1.44797,1.44816,528700001.0
2006-11-03 10:10:00,1.44796,1.44802,1.44704,1.44753,329900000.0
2006-11-03 10:11:00,1.44741,1.44744,1.44716,1.44734,345800000.0
2006-11-03 10:12:00,1.44726,1.44739,1.4471,1.44719,465200001.0
2006-11-03 10:13:00,1.44721,1.44721,1.44695,1.44699,568700001.0
2006-11-03 10:14:00,1.44714,1.44751,1.44714,1.44721,571500000.0
2006-11-03 10:15:00,1.44712,1.44712,1.44675,1.44675,432500001.0
2006-11-03 10:16:00,1.44672,1.44672,1.44633,1.44656,357800000.0
2006-11-03 10:17:00,1.44634,1.44634,1.44553,1.44556,347700000.0
2006-11-03 10:18:00,1.44558,1.44581,1.4455,1.44581,407200001.0
2006-11-03 10:19:00,1.44588,1.44592,1.44569,1.44576,304300001.0
2006-11-03 10:20:00,1.44588,1.44622,1.44576,1.44622,573800001.0
2006-11-03 10:21:00,1.44645,1.44675,1.44645,1.44652,416700002.0
2006-11-03 10:22:00,1.44642,1.44645,1.44598,1.44613,303700000.0
2006-11-03 10:23:00,1.44598,1.44628,1.4459,1.44599,488100000.0
2006-11-03 10:24:00,1.44615,1.44633,1.44606,1.44631,438900001.0
2006-11-03 10:25:00,1.44641,1.44641,1.44614,1.44633,388300000.0
2006-11-03 10:26:00,1.44627,1.44632,1.44601,1.44624,495900001.0
2006-11-03 10:27:00,1.44628,1.44638,1.44614,1.44614,557800001.0
2006-11-03 10:28:00,1.44606,1.44633,1.44599,1.44607,617900001.0
2006-11-03 10:29:00,1.44607,1.44619,1.44583,1.44597,455100000.0
2006-11-03 10:30:00,1.44607,1.44611,1.44576,1.44596,705500002.0
2006-11-03 10:31:00,1.4458,1.44649,1.4458,1.44607,511600002.0
2006-11-03 10:32:00,1.44604,1.44634,1.446,1.446,569200000.0
2006-11-03 10:33:00,1.4462,1.44633,1.44602,1.44624,479800002.0
2006-11-03 10:34:00,1.44621,1.44626,1.44601,1.44618,390600001.0
2006-11-03 10:35:00,1.44618,1.44641,1.44614,1.44614,497000000.0
2006-11-03 10:36:00,1.44611,1.44629,1.44596,1.44616,545900000.0
2006-11-03 10:37:00,1.4462,1.44621,1.44598,1.44616,532500003.0
2006-11-03 10:38:00,1.44605,1.44618,1.44598,1.44598,447600001.0
2006-11-03 10:39:00,1.44616,1.44632,1.44604,1.44631,541000002.0
2006-11-03 10:40:00,1.44629,1.44653,1.44617,1.44653,314400000.0
2006-11-03 10:41:00,1.4466,1.4466,1.44624,1.44645,622300001.0
2006-11-03 10:42:00,1.44662,1.4468,1.44654,1.4468,419100001.0
2006-11-03 10:43:00,1.44678,1.44679,1.4465,1.44657,418300000.0
2006-11-03 10:44:00,1.44674,1.44699,1.44653,1.44683,557100000.0
2006-11-03 10:45:00,1.4468,1.44685,1.44653,1.44672,512400000.0
2006-11-03 10:46:00,1.44664,1.44678,1.44648,1.44673,313300000.0
2006-11-03 10:47:00,1.44686,1.44704,1.4465,1.44651,428600002.0
2006-11-03 10:48:00,1.4465,1.44671,1.44644,1.44656,544300001.0
2006-11-03 10:49:00,1.44658,1.44676,1.44643,1.44653,362400001.0
2006-11-03 10:50:00,1.44657,1.44676,1.4463,1.44659,496500000.0
2006-11-03 10:51:00,1.44641,1.44673,1.44638,1.44663,518600002.0
2006-11-03 10:52:00,1.44642,1.44664,1.44636,1.44651,306300001.0
2006-11-03 10:53:00,1.44647,1.44675,1.44647,1.44651,394800001.0
2006-11-03 10:54:00,1.44661,1.4469,1.44655,1.44663,450400000.0
2006-11-03 10:55:00,1.44664,1.44668,1.44623,1.44623,476200000.0
2006-11-03 10:56:00,1.44641,1.44661,1.44627,1.44644,460300002.0
2006-11-03 10:57:00,1.44644,1.44649,1.44624,1.44639,363100000.0
2006-11-03 10:58:00,1.44636,1.44638,1.44611,1.44621,431100000.0
2006-11-03 10:59:00,1.44609,1.44656,1.44609,1.4462,835400001.0
2006-11-03 11:00:00,1.44626,1.4465,1.44615,1.44646,486300000.0
2006-11-03 11:01:00,1.44641,1.4466,1.44624,1.44632,553500002.0
2006-11-03 11:02:00,1.44627,1.44641,1.44608,1.44626,600800002.0
2006-11-03 11:03:00,1.44631,1.44646,1.44625,1.44645,230700000.0
2006-11-03 11:04:00,1.44644,1.44654,1.4461,1.44639,591100000.0
2006-11-03 11:05:00,1.44634,1.44658,1.44621,1.44655,478600000.0
2006-11-03 11:06:00,1.4466,1.4467,1.44645,1.44665,619000001.0
2006-11-03 11:07:00,1.44654,1.44665,1.44647,1.44652,259500000.0
2006-11-03 11:08:00,1.44647,1.44662,1.44642,1.44647,331700000.0
2006-11-03 11:09:00,1.44639,1.44658,1.44636,1.44641,365400001.0
2006-11-03 11:10:00,1.44636,1.44655,1.44632,1.44642,448900000.0
2006-11-03 11:11:00,1.44622,1.44662,1.44613,1.44638,507100000.0
2006-11-03 11:12:00,1.44634,1.44667,1.44634,1.44646,524600002.0
2006-11-03 11:13:00,1.44636,1.44642,1.44623,1.4464,366400001.0
2006-11-03 11:14:00,1.44638,1.44652,1.44627,1.44651,495300000.0
2006-11-03 11:15:00,1.44654,1.44658,1.44632,1.44644,531100000.0
2006-11-03 11:16:00,1.44663,1.44677,1.44646,1.44677,464900001.0
2006-11-03 11:17:00,1.44664,1.44674,1.44641,1.44662,465100001.0
2006-11-03 11:18:00,1.44678,1.44696,1.44663,1.44676,402900001.0
2006-11-03 11:19:00,1.44671,1.44688,1.44656,1.44661,329100000.0
2006-11-03 11:20:00,1.44656,1.44679,1.44643,1.44659,602200004.0
2006-11-03 11:21:00,1.44658,1.44671,1.44635,1.44662,621200000.0
2006-11-03 11:22:00,1.44645,1.44673,1.44636,1.44673,597600000.0
2006-11-03 11:23:00,1.44671,1.44681,1.44644,1.4467,481600000.0
2006-11-03 11:24:00,1.44671,1.44671,1.44652,1.44656,393500000.0
2006-11-03 11:25:00,1.44662,1.44677,1.44657,1.44672,387900000.0
2006-11-03 11:26:00,1.4468,1.4468,1.4465,1.44652,526900002.0
2006-11-03 11:27:00,1.44655,1.44684,1.44635,1.44657,590500002.0
2006-11-03 11:28:00,1.44682,1.44683,1.44652,1.44667,308600000.0
2006-11-03 11:29:00,1.44675,1.44694,1.44665,1.44691,484500001.0
2006-11-03 11:30:00,1.447,1.44739,1.44699,1.4473,482700000.0
2006-11-03 11:31:00,1.44709,1.44736,1.44687,1.44687,652700000.0
2006-11-03 11:32:00,1.44686,1.44724,1.44685,1.44723,458700002.0
2006-11-03 11:33:00,1.44731,1.44739,1.44705,1.4471,563700001.0
2006-11-03 11:34:00,1.44708,1.44725,1.44691,1.44695,597700000.0
2006-11-03 11:35:00,1.44712,1.44735,1.44705,1.44725,511900001.0
2006-11-03 11:36:00,1.4472,1.44756,1.4472,1.44731,545100000.0
2006-11-03 11:37:00,1.44738,1.44772,1.44736,1.44745,492900001.0
2006-11-03 11:38:00,1.44748,1.44752,1.44718,1.44726,556700000.0
2006-11-03 11:39:00,1.44726,1.44732,1.44685,1.44685,702500004.0
2006-11-03 11:40:00,1.44723,1.44746,1.44705,1.44726,696400004.0
2006-11-03 11:41:00,1.44713,1.44738,1.44695,1.44717,669600000.0
2006-11-03 11:42:00,1.4474,1.44759,1.44718,1.44748,623300004.0
2006-11-03 11:43:00,1.44802,1.44822,1.4479,1.448,535500001.0
2006-11-03 11:44:00,1.44809,1.44814,1.44778,1.4478,755900004.0
2006-11-03 11:45:00,1.44807,1.44815,1.44785,1.44796,567900001.0
2006-11-03 11:46:00,1.44805,1.44812,1.44789,1.44796,477900002.0
2006-11-03 11:47:00,1.44772,1.44793,1.4475,1.44788,515500001.0
2006-11-03 11:48:00,1.44811,1.44817,1.4478,1.44795,525300000.0
2006-11-03 11:49:00,1.44804,1.44822,1.4476,1.4476,444400001.0
2006-11-03 11:50:00,1.44777,1.44806,1.44772,1.44806,338700000.0
2006-11-03 11:51:00,1.44808,1.44811,1.44787,1.44791,148600000.0
2006-11-03 11:52:00,1.4479,1.44814,1.4479,1.44805,254700001.0
2006-11-03 11:53:00,1.44803,1.44824,1.44801,1.44808,197800000.0
2006-11-03 11:54:00,1.44809,1.44828,1.44792,1.44792,394200004.0
2006-11-03 11:55:00,1.44788,1.44798,1.4478,1.44787,445900002.0
2006-11-03 11:56:00,1.44787,1.448,1.44767,1.44787,453000002.0
2006-11-03 11:57:00,1.448,1.4481,1.44775,1.44795,486400000.0
2006-11-03 11:58:00,1.44823,1.44841,1.44795,1.44815,457700000.0
2006-11-03 11:59:00,1.44827,1.44843,1.44808,1.44811,442100000.0
2006-11-03 12:00:00,1.44826,1.44858,1.44818,1.44854,488800000.0
2006-11-03 12:01:00,1.44873,1.44914,1.44873,1.44903,402500000.0
2006-11-03 12:02:00,1.44905,1.44911,1.44886,1.44889,349400001.0
2006-11-03 12:03:00,1.44883,1.44883,1.44835,1.44867,338900001.0
2006-11-03 12:04:00,1.44855,1.44881,1.44848,1.44863,444400000.0
2006-11-03 12:05:00,1.44857,1.44862,1.44838,1.44844,388900001.0
2006-11-03 12:06:00,1.44832,1.44851,1.44794,1.44798,341600000.0
2006-11-03 12:07:00,1.44807,1.44827,1.44789,1.44827,331700000.0
2006-11-03 12:08:00,1.44824,1.44851,1.44809,1.44829,539000001.0
2006-11-03 12:09:00,1.44845,1.44875,1.4484,1.44858,455700001.0
2006-11-03 12:10:00,1.44867,1.44873,1.44844,1.44854,348700000.0
2006-11-03 12:11:00,1.44842,1.44851,1.44815,1.4482,234700000.0
2006-11-03 12:12:00,1.44819,1.44855,1.44819,1.44841,191800000.0
2006-11-03 12:13:00,1.44833,1.44869,1.44826,1.44854,490600000.0
2006-11-03 12:14:00,1.44856,1.44867,1.44834,1.44859,592300003.0
2006-11-03 12:15:00,1.44847,1.4486,1.44837,1.44839,327200000.0
2006-11-03 12:16:00,1.44837,1.44852,1.44825,1.44836,451100002.0
2006-11-03 12:17:00,1.44836,1.44852,1.44836,1.44842,199900001.0
2006-11-03 12:18:00,1.44839,1.4484,1.44805,1.44836,326200002.0
2006-11-03 12:19:00,1.44811,1.44811,1.44782,1.44793,458200000.0
2006-11-03 12:20:00,1.44812,1.44812,1.44772,1.44799,413900001.0
2006-11-03 12:21:00,1.44804,1.44814,1.44791,1.44797,407300001.0
2006-11-03 12:22:00,1.4479,1.4482,1.44788,1.44793,316900000.0
2006-11-03 12:23:00,1.44806,1.4482,1.44792,1.44804,348700000.0
2006-11-03 12:24:00,1.4479,1.44825,1.44789,1.44795,632100001.0
2006-11-03 12:25:00,1.4481,1.4483,1.44802,1.44815,466200002.0
2006-11-03 12:26:00,1.44811,1.4483,1.44806,1.44817,490800001.0
2006-11-03 12:27:00,1.44811,1.44822,1.44794,1.44794,492600002.0
2006-11-03 12:28:00,1.44791,1.4481,1.44782,1.44806,523000003.0
2006-11-03 12:29:00,1.44811,1.44817,1.44786,1.44803,643900002.0
2006-11-03 12:30:00,1.44818,1.44857,1.44814,1.44857,526600001.0
2006-11-03 12:31:00,1.44859,1.44859,1.44806,1.44837,699400001.0
2006-11-03 12:32:00,1.4484,1.44866,1.44816,1.44823,750500005.0
2006-11-03 12:33:00,1.44845,1.44848,1.44828,1.44843,47200000.0
2006-11-03 12:34:00,1.4484,1.44871,1.44826,1.44846,655300005.0
2006-11-03 12:35:00,1.4487,1.44878,1.4485,1.44867,600300001.0
2006-11-03 12:36:00,1.44866,1.44892,1.44862,1.44872,397900000.0
2006-11-03 12:37:00,1.4488,1.4489,1.4487,1.44882,515300001.0
2006-11-03 12:38:00,1.44876,1.44891,1.44862,1.44869,680300003.0
2006-11-03 12:39:00,1.44862,1.44864,1.44838,1.44839,467000000.0
2006-11-03 12:40:00,1.44843,1.44875,1.44842,1.44875,483500000.0
2006-11-03 12:41:00,1.44871,1.44886,1.4486,1.44865,229500001.0
2006-11-03 12:42:00,1.44862,1.4488,1.44852,1.44856,394100000.0
2006-11-03 12:43:00,1.44854,1.44881,1.44849,1.44868,503900004.0
2006-11-03 12:44:00,1.44867,1.44876,1.44834,1.44853,406200000.0
2006-11-03 12:45:00,1.44852,1.44877,1.4482,1.44877,441800000.0
2006-11-03 12:46:00,1.44878,1.44886,1.44869,1.44878,430100001.0
2006-11-03 12:47:00,1.44881,1.44892,1.44856,1.44871,362700001.0
2006-11-03 12:48:00,1.44875,1.44914,1.44875,1.44899,454900001.0
2006-11-03 12:49:00,1.44898,1.44902,1.44873,1.44876,518900000.0
2006-11-03 12:50:00,1.44875,1.44887,1.44852,1.44855,496800000.0
2006-11-03 12:51:00,1.44861,1.44905,1.44861,1.44887,389200002.0
2006-11-03 12:52:00,1.44897,1.44911,1.44884,1.44906,393100003.0
2006-11-03 12:53:00,1.44918,1.44933,1.44908,1.44914,267200000.0
2006-11-03 12:54:00,1.44901,1.44943,1.44901,1.44939,417800002.0
2006-11-03 12:55:00,1.44957,1.44992,1.44942,1.44947,402300002.0
2006-11-03 12:56:00,1.44948,1.45005,1.44948,1.44987,518800005.0
2006-11-03 12:57:00,1.44988,1.45,1.44956,1.44968,492000000.0
2006-11-03 12:58:00,1.44981,1.44986,1.44965,1.44975,317900000.0
2006-11-03 12:59:00,1.44973,1.45005,1.44967,1.44975,681200002.0
2006-11-03 13:00:00,1.44966,1.44989,1.44963,1.44989,183200000.0
2006-11-03 13:01:00,1.44997,1.45017,1.44985,1.45002,308500000.0
2006-11-03 13:02:00,1.44979,1.45005,1.4497,1.44991,342400001.0
2006-11-03 13:03:00,1.44987,1.45,1.44977,1.44992,415800001.0
2006-11-03 13:04:00,1.44991,1.45009,1.44991,1.44995,245900000.0
2006-11-03 13:05:00,1.44994,1.44999,1.44982,1.44992,148600000.0
2006-11-03 13:06:00,1.44998,1.45009,1.44979,1.44985,405900001.0
2006-11-03 13:07:00,1.44969,1.44986,1.44958,1.44969,269500001.0
2006-11-03 13:08:00,1.44975,1.44984,1.44971,1.44975,263000001.0
2006-11-03 13:09:00,1.44973,1.45,1.44963,1.44973,299600000.0
2006-11-03 13:10:00,1.44982,1.44989,1.44974,1.44977,137400001.0
2006-11-03 13:11:00,1.44981,1.44996,1.44966,1.44981,429100001.0
2006-11-03 13:12:00,1.44967,1.44967,1.44924,1.44936,286600002.0
2006-11-03 13:13:00,1.4493,1.44947,1.44926,1.44944,302600000.0
2006-11-03 13:14:00,1.44935,1.44948,1.44924,1.44924,337000000.0
2006-11-03 13:15:00,1.44941,1.44958,1.44923,1.44952,429000001.0
2006-11-03 13:16:00,1.44944,1.44952,1.44939,1.44939,112800000.0
2006-11-03 13:17:00,1.44942,1.44942,1.44921,1.44922,127100000.0
2006-11-03 13:18:00,1.44943,1.4497,1.44941,1.4495,274500000.0
2006-11-03 13:19:00,1.44919,1.44934,1.44899,1.44924,320700002.0
2006-11-03 13:20:00,1.44939,1.44951,1.44929,1.44944,202200000.0
2006-11-03 13:21:00,1.44945,1.44956,1.44945,1.44955,174700002.0
2006-11-03 13:22:00,1.44958,1.44966,1.44946,1.44965,210500000.0
2006-11-03 13:23:00,1.44955,1.4497,1.44951,1.44964,309700000.0
2006-11-03 13:24:00,1.4496,1.44964,1.44947,1.44947,238500001.0
2006-11-03 13:25:00,1.44942,1.44961,1.44942,1.44954,131500000.0
2006-11-03 13:26:00,1.44954,1.44979,1.44944,1.44959,203100000.0
2006-11-03 13:27:00,1.44943,1.44956,1.44937,1.4494,285600000.0
2006-11-03 13:28:00,1.44949,1.44964,1.44943,1.44964,457200002.0
2006-11-03 13:29:00,1.44944,1.44955,1.44915,1.44944,621400002.0
2006-11-03 13:30:00,1.4495,1.44978,1.44932,1.44946,590600001.0
2006-11-03 13:31:00,1.44929,1.44942,1.44895,1.44895,590100002.0
2006-11-03 13:32:00,1.449,1.44915,1.44898,1.44913,194600000.0
2006-11-03 13:33:00,1.44901,1.44911,1.44884,1.44884,434100002.0
2006-11-03 13:34:00,1.44885,1.44906,1.44871,1.44882,309700001.0
2006-11-03 13:35:00,1.44875,1.44878,1.44851,1.44872,362000000.0
2006-11-03 13:36:00,1.44872,1.44894,1.44855,1.44875,525200001.0
2006-11-03 13:37:00,1.44866,1.44883,1.44859,1.44859,485200000.0
2006-11-03 13:38:00,1.44843,1.44863,1.44836,1.44842,467700003.0
2006-11-03 13:39:00,1.44834,1.44841,1.44824,1.44824,280800000.0
2006-11-03 13:40:00,1.44812,1.44862,1.44809,1.4484,410300000.0
2006-11-03 13:41:00,1.44858,1.44858,1.44828,1.44846,279600000.0
2006-11-03 13:42:00,1.44853,1.44872,1.44853,1.4487,165700000.0
2006-11-03 13:43:00,1.44872,1.44876,1.44865,1.44867,134800000.0
2006-11-03 13:44:00,1.44856,1.44865,1.44847,1.44857,263200001.0
2006-11-03 13:45:00,1.44852,1.44864,1.44823,1.44838,456600000.0
2006-11-03 13:46:00,1.44842,1.44859,1.4483,1.44849,421500001.0
2006-11-03 13:47:00,1.44844,1.44856,1.44826,1.44854,515600001.0
2006-11-03 13:48:00,1.44855,1.44855,1.44845,1.4485,230500000.0
2006-11-03 13:49:00,1.44852,1.44863,1.44847,1.44855,183100000.0
2006-11-03 13:50:00,1.44858,1.4487,1.44848,1.4485,274400000.0
2006-11-03 13:51:00,1.44858,1.44858,1.44814,1.44814,290100000.0
2006-11-03 13:52:00,1.44806,1.44842,1.44801,1.44807,421000000.0
2006-11-03 13:53:00,1.44805,1.44839,1.44805,1.44821,467100000.0
2006-11-03 13:54:00,1.44818,1.44833,1.44808,1.44824,418900002.0
2006-11-03 13:55:00,1.4481,1.44815,1.44793,1.44801,365600000.0
2006-11-03 13:56:00,1.44802,1.44816,1.44787,1.44816,365400000.0
2006-11-03 13:57:00,1.44815,1.44834,1.44803,1.44834,329500002.0
2006-11-03 13:58:00,1.4483,1.44842,1.44802,1.44829,223400000.0
2006-11-03 13:59:00,1.44809,1.44856,1.44794,1.44833,428400001.0
2006-11-03 14:00:00,1.44781,1.44781,1.44287,1.44337,288400000.0
2006-11-03 14:01:00,1.443,1.44344,1.44278,1.44292,343000000.0
2006-11-03 14:02:00,1.44264,1.44289,1.44258,1.44289,289200000.0
2006-11-03 14:03:00,1.44307,1.44325,1.44223,1.4424,410300000.0
2006-11-03 14:04:00,1.44229,1.44237,1.44198,1.44226,390000000.0
2006-11-03 14:05:00,1.44232,1.44248,1.4422,1.44235,362200001.0
2006-11-03 14:06:00,1.4424,1.44258,1.44225,1.44249,346900000.0
2006-11-03 14:07:00,1.44264,1.44265,1.44215,1.44252,323400001.0
2006-11-03 14:08:00,1.44251,1.44263,1.44224,1.44231,382500002.0
2006-11-03 14:09:00,1.44235,1.44271,1.44232,1.44232,196800000.0
2006-11-03 14:10:00,1.44235,1.44263,1.44231,1.44252,296100000.0
2006-11-03 14:11:00,1.44287,1.44347,1.44287,1.44302,90500000.0
2006-11-03 14:12:00,1.44295,1.44307,1.44281,1.44297,228500000.0
2006-11-03 14:13:00,1.44316,1.44317,1.44266,1.44266,215600001.0
2006-11-03 14:14:00,1.44251,1.44293,1.44251,1.44277,262500001.0
2006-11-03 14:15:00,1.44257,1.44257,1.4419,1.44222,416800002.0
2006-11-03 14:16:00,1.44201,1.44219,1.44186,1.44219,172700000.0
2006-11-03 14:17:00,1.44221,1.44221,1.44185,1.44193,610300000.0
2006-11-03 14:18:00,1.44168,1.44198,1.44165,1.44182,406300002.0
2006-11-03 14:19:00,1.44192,1.44218,1.44187,1.44209,430700002.0
2006-11-03 14:20:00,1.44214,1.4422,1.44202,1.44216,233300002.0
2006-11-03 14:21:00,1.44216,1.44216,1.44188,1.442,329700000.0
2006-11-03 14:22:00,1.44225,1.4423,1.44196,1.4423,581900002.0
2006-11-03 14:23:00,1.44247,1.44255,1.44233,1.44243,165000000.0
2006-11-03 14:24:00,1.44232,1.44255,1.44223,1.44232,444800002.0
2006-11-03 14:25:00,1.44227,1.44258,1.4422,1.44248,602900001.0
2006-11-03 14:26:00,1.44254,1.44268,1.44237,1.44258,598400001.0
2006-11-03 14:27:00,1.44266,1.44267,1.44219,1.44224,385000000.0
2006-11-03 14:28:00,1.44201,1.4422,1.44163,1.4422,31200000.0
2006-11-03 14:29:00,1.44222,1.4424,1.44211,1.4424,52000000.0
2006-11-03 14:30:00,1.44242,1.44242,1.44184,1.4424,38800000.0
2006-11-03 14:31:00,1.44205,1.44224,1.44198,1.4421,30200000.0
2006-11-03 14:32:00,1.4422,1.44228,1.44208,1.44225,50900000.0
2006-11-03 14:33:00,1.44186,1.4421,1.44177,1.44205,30400000.0
2006-11-03 14:34:00,1.4422,1.4423,1.44214,1.44224,29800001.0
2006-11-03 14:35:00,1.44225,1.44225,1.44187,1.44204,32600000.0
2006-11-03 14:36:00,1.44219,1.44238,1.4418,1.4418,36000000.0
2006-11-03 14:37:00,1.44226,1.44233,1.44191,1.44233,35000000.0
2006-11-03 14:38:00,1.44242,1.44242,1.44206,1.44234,28000000.0
2006-11-03 14:39:00,1.44211,1.44235,1.44176,1.44235,29200000.0
2006-11-03 14:40:00,1.44233,1.4424,1.44206,1.44213,43100001.0
2006-11-03 14:41:00,1.4422,1.4423,1.44207,1.4423,56200000.0
2006-11-03 14:42:00,1.44215,1.44223,1.44161,1.44161,44400000.0
2006-11-03 14:43:00,1.44224,1.44237,1.44219,1.44226,39000000.0
2006-11-03 14:44:00,1.44224,1.44251,1.44224,1.4425,39600000.0
2006-11-03 14:45:00,1.44248,1.44266,1.44231,1.44239,41600000.0
2006-11-03 14:46:00,1.44248,1.44249,1.44215,1.44215,40000000.0
2006-11-03 14:47:00,1.44223,1.44244,1.44212,1.44228,28400000.0
2006-11-03 14:48:00,1.44203,1.44203,1.44175,1.44192,51200000.0
2006-11-03 14:49:00,1.44182,1.44198,1.44178,1.44187,45400000.0
2006-11-03 14:50:00,1.44175,1.44205,1.44175,1.44204,37400000.0
2006-11-03 14:51:00,1.44193,1.4421,1.44175,1.44199,21600000.0
2006-11-03 14:52:00,1.44177,1.44202,1.44174,1.44202,40200000.0
2006-11-03 14:53:00,1.44185,1.44185,1.44145,1.44159,35800000.0
2006-11-03 14:54:00,1.44181,1.44181,1.44135,1.44135,33600000.0
2006-11-03 14:55:00,1.44172,1.44195,1.44167,1.44177,49100000.0
2006-11-03 14:56:00,1.44187,1.44198,1.44168,1.4419,49600000.0
2006-11-03 14:57:00,1.44184,1.44196,1.44174,1.44174,32600000.0
2006-11-03 14:58:00,1.44171,1.44211,1.44171,1.44193,50700000.0
2006-11-03 14:59:00,1.44196,1.44196,1.44165,1.4418,45000000.0
2006-11-03 15:00:00,1.44167,1.44167,1.44127,1.44127,66400000.0
2006-11-03 15:01:00,1.44176,1.4419,1.44167,1.44171,44600000.0
2006-11-03 15:02:00,1.44175,1.44191,1.44156,1.44191,38000000.0
2006-11-03 15:03:00,1.44182,1.44205,1.44151,1.4418,43200000.0
2006-11-03 15:04:00,1.44173,1.44196,1.44166,1.44179,26600000.0
2006-11-03 15:05:00,1.4416,1.4416,1.44141,1.44148,23200000.0
2006-11-03 15:06:00,1.44141,1.44141,1.44094,1.44119,36200000.0
2006-11-03 15:07:00,1.44132,1.44132,1.44089,1.44112,34800000.0
2006-11-03 15:08:00,1.44104,1.4412,1.44064,1.44092,52200000.0
2006-11-03 15:09:00,1.4408,1.44134,1.44079,1.44134,28400000.0
2006-11-03 15:10:00,1.44203,1.44203,1.44125,1.44125,60500000.0
2006-11-03 15:11:00,1.44108,1.44108,1.44077,1.44077,39800000.0
2006-11-03 15:12:00,1.44068,1.44097,1.44068,1.44078,27800000.0
2006-11-03 15:13:00,1.44065,1.44065,1.44009,1.44022,28200000.0
2006-11-03 15:14:00,1.44,1.44015,1.43971,1.43971,33000001.0
2006-11-03 15:15:00,1.43972,1.43972,1.43861,1.43921,48800000.0
2006-11-03 15:16:00,1.43917,1.43956,1.43915,1.43927,31100000.0
2006-11-03 15:17:00,1.43937,1.43977,1.4393,1.43977,31400000.0
2006-11-03 15:18:00,1.43976,1.43984,1.43913,1.43948,30800000.0
2006-11-03 15:19:00,1.43928,1.43928,1.43884,1.43884,29200000.0
2006-11-03 15:20:00,1.43898,1.43964,1.43898,1.43964,44900000.0
2006-11-03 15:21:00,1.43977,1.44024,1.43969,1.44024,40400000.0
2006-11-03 15:22:00,1.44012,1.44046,1.44012,1.44037,36100000.0
2006-11-03 15:23:00,1.44017,1.44017,1.43972,1.43982,30800000.0
2006-11-03 15:24:00,1.43992,1.43992,1.43921,1.43932,38200000.0
2006-11-03 15:25:00,1.43938,1.43977,1.43936,1.43959,38700000.0
2006-11-03 15:26:00,1.43976,1.44036,1.4397,1.44011,35000000.0
2006-11-03 15:27:00,1.44022,1.44057,1.44022,1.44055,51000001.0
2006-11-03 15:28:00,1.44048,1.4405,1.43998,1.44005,25800000.0
2006-11-03 15:29:00,1.44031,1.44036,1.43991,1.44,40000000.0
2006-11-03 15:30:00,1.44094,1.44131,1.43814,1.43868,31000000.0
2006-11-03 15:31:00,1.43846,1.43846,1.43694,1.43694,35200000.0
2006-11-03 15:32:00,1.43655,1.43661,1.43546,1.43614,44800000.0
2006-11-03 15:33:00,1.43649,1.43701,1.43573,1.43611,31200000.0
2006-11-03 15:34:00,1.4362,1.43639,1.43594,1.43608,48100000.0
2006-11-03 15:35:00,1.43605,1.43643,1.43587,1.43603,35700000.0
2006-11-03 15:36:00,1.43631,1.43666,1.43615,1.43623,34800000.0
2006-11-03 15:37:00,1.43689,1.43715,1.43633,1.43714,45200000.0
2006-11-03 15:38:00,1.43697,1.4377,1.43687,1.43726,47200000.0
2006-11-03 15:39:00,1.43705,1.43705,1.43664,1.43669,19200000.0
2006-11-03 15:40:00,1.43686,1.43711,1.43642,1.43642,39800000.0
2006-11-03 15:41:00,1.43679,1.43689,1.43593,1.43646,52700000.0
2006-11-03 15:42:00,1.43659,1.43679,1.43656,1.43676,32600000.0
2006-11-03 15:43:00,1.4369,1.4369,1.43621,1.4364,38900000.0
2006-11-03 15:44:00,1.43654,1.43656,1.43586,1.43598,37600001.0
2006-11-03 15:45:00,1.43565,1.43578,1.43529,1.43529,49100000.0
2006-11-03 15:46:00,1.43542,1.43569,1.43523,1.43539,30500000.0
2006-11-03 15:47:00,1.43547,1.43558,1.43502,1.43556,49400000.0
2006-11-03 15:48:00,1.43568,1.4358,1.43522,1.43529,37600000.0
2006-11-03 15:49:00,1.43526,1.4355,1.43511,1.43518,58600000.0
2006-11-03 15:50:00,1.43509,1.43536,1.43493,1.4352,28000000.0
2006-11-03 15:51:00,1.43543,1.43555,1.43488,1.43492,44600001.0
2006-11-03 15:52:00,1.43496,1.43499,1.4346,1.43462,50500000.0
2006-11-03 15:53:00,1.43439,1.43509,1.43433,1.43509,29000000.0
2006-11-03 15:54:00,1.43503,1.43504,1.43469,1.43482,25400000.0
2006-11-03 15:55:00,1.43494,1.435,1.43452,1.43492,42200000.0
2006-11-03 15:56:00,1.43505,1.43533,1.43472,1.43523,21000000.0
2006-11-03 15:57:00,1.43509,1.4353,1.43502,1.4351,30400000.0
2006-11-03 15:58:00,1.43531,1.43535,1.43481,1.43504,22400000.0
2006-11-03 15:59:00,1.43519,1.43524,1.43506,1.43511,32600000.0
2006-11-03 16:00:00,1.43519,1.43533,1.43478,1.43524,30800000.0
2006-11-03 16:01:00,1.43523,1.43559,1.43511,1.43532,28000000.0
2006-11-03 16:02:00,1.43521,1.43552,1.435,1.43552,30400000.0
2006-11-03 16:03:00,1.43542,1.43556,1.4351,1.43544,46800000.0
2006-11-03 16:04:00,1.43537,1.43581,1.43532,1.43571,50400000.0
2006-11-03 16:05:00,1.43575,1.43575,1.43553,1.43571,37200000.0
2006-11-03 16:06:00,1.43565,1.43594,1.43561,1.43571,42200000.0
2006-11-03 16:07:00,1.43578,1.43596,1.43554,1.43557,62800001.0
2006-11-03 16:08:00,1.4357,1.43597,1.4357,1.4358,35400000.0
2006-11-03 16:09:00,1.43557,1.43579,1.43546,1.43554,48100000.0
2006-11-03 16:10:00,1.43551,1.43577,1.43544,1.43577,42000000.0
2006-11-03 16:11:00,1.43535,1.43587,1.43535,1.43587,28400000.0
2006-11-03 16:12:00,1.43579,1.43585,1.43557,1.43575,41000000.0
2006-11-03 16:13:00,1.43573,1.43595,1.43563,1.43592,33200000.0
2006-11-03 16:14:00,1.43565,1.43601,1.43541,1.43552,45900000.0
2006-11-03 16:15:00,1.43533,1.43615,1.43533,1.43615,34200000.0
2006-11-03 16:16:00,1.43594,1.43609,1.43585,1.43594,34000000.0
2006-11-03 16:17:00,1.43551,1.43553,1.43529,1.43553,33200000.0
2006-11-03 16:18:00,1.43544,1.43576,1.43525,1.43576,39100000.0
2006-11-03 16:19:00,1.43614,1.43614,1.4356,1.43587,29200000.0
2006-11-03 16:20:00,1.436,1.43622,1.43589,1.43603,50000000.0
2006-11-03 16:21:00,1.43575,1.436,1.4356,1.43577,32600000.0
2006-11-03 16:22:00,1.43554,1.43564,1.43522,1.43524,51800001.0
2006-11-03 16:23:00,1.43517,1.43517,1.43488,1.43507,49600000.0
2006-11-03 16:24:00,1.43494,1.43502,1.43484,1.43488,37200001.0
2006-11-03 16:25:00,1.43493,1.43493,1.43407,1.43461,35400000.0
2006-11-03 16:26:00,1.43485,1.43488,1.43466,1.43468,41500000.0
2006-11-03 16:27:00,1.43489,1.43538,1.43489,1.43525,40200000.0
2006-11-03 16:28:00,1.43557,1.43562,1.4353,1.43562,41300000.0
2006-11-03 16:29:00,1.43565,1.43605,1.43545,1.43577,34200000.0
2006-11-03 16:30:00,1.43558,1.43558,1.43531,1.43545,51300000.0
2006-11-03 16:31:00,1.43545,1.43545,1.43526,1.43529,40100000.0
2006-11-03 16:32:00,1.43558,1.43558,1.43495,1.43549,42600000.0
2006-11-03 16:33:00,1.43553,1.43603,1.43534,1.43599,24600000.0
2006-11-03 16:34:00,1.43603,1.43603,1.43562,1.43586,39400000.0
2006-11-03 16:35:00,1.43592,1.43601,1.43567,1.43583,47800001.0
2006-11-03 16:36:00,1.4354,1.43571,1.43511,1.43528,47400000.0
2006-11-03 16:37:00,1.43529,1.43592,1.43529,1.43576,41200000.0
2006-11-03 16:38:00,1.43561,1.43596,1.43561,1.43584,57400001.0
2006-11-03 16:39:00,1.43593,1.43607,1.43582,1.43607,31800000.0
2006-11-03 16:40:00,1.43571,1.43574,1.43564,1.43567,28200000.0
2006-11-03 16:41:00,1.43513,1.43603,1.43513,1.43585,44000000.0
2006-11-03 16:42:00,1.43582,1.43587,1.43559,1.43569,32800000.0
2006-11-03 16:43:00,1.43606,1.43639,1.43587,1.43611,59800000.0
2006-11-03 16:44:00,1.43611,1.43619,1.43556,1.43614,32600000.0
2006-11-03 16:45:00,1.43599,1.43632,1.43584,1.43612,40000000.0
2006-11-03 16:46:00,1.43609,1.43614,1.43577,1.43599,112200000.0
2006-11-03 16:47:00,1.43609,1.43625,1.436,1.43614,61600000.0
2006-11-03 16:48:00,1.43634,1.43634,1.43589,1.43625,26200000.0
2006-11-03 16:49:00,1.43624,1.43646,1.43604,1.43646,42800000.0
2006-11-03 16:50:00,1.43628,1.43635,1.43601,1.43601,43500000.0
2006-11-03 16:51:00,1.43598,1.43598,1.4357,1.43593,15600000.0
2006-11-03 16:52:00,1.43592,1.43592,1.43577,1.43582,64200000.0
2006-11-03 16:53:00,1.43583,1.43594,1.4356,1.43587,43600000.0
2006-11-03 16:54:00,1.43573,1.4359,1.43572,1.43584,24200000.0
2006-11-03 16:55:00,1.43586,1.43586,1.43536,1.43548,31700000.0
2006-11-03 16:56:00,1.43542,1.43582,1.43542,1.43582,37200000.0
2006-11-03 16:57:00,1.43596,1.43623,1.43596,1.43611,25400000.0
2006-11-03 16:58:00,1.4359,1.43661,1.4359,1.43619,28000000.0
2006-11-03 16:59:00,1.43641,1.43706,1.43638,1.43706,43600000.0
2006-11-03 17:00:00,1.437,1.43727,1.43497,1.43511,42600000.0
2006-11-03 17:01:00,1.43517,1.43543,1.43458,1.43512,47100000.0
2006-11-03 17:02:00,1.43499,1.43523,1.43484,1.43518,36800000.0
2006-11-03 17:03:00,1.43527,1.43545,1.43515,1.43545,42400000.0
2006-11-03 17:04:00,1.43552,1.43552,1.43479,1.43498,26800000.0
2006-11-03 17:05:00,1.43489,1.43567,1.43466,1.43567,21000000.0
2006-11-03 17:06:00,1.43548,1.43576,1.43529,1.43563,35600000.0
2006-11-03 17:07:00,1.43585,1.4361,1.43571,1.43595,44000001.0
2006-11-03 17:08:00,1.43586,1.43623,1.43586,1.43619,27400000.0
2006-11-03 17:09:00,1.43601,1.4362,1.43591,1.4361,46900000.0
2006-11-03 17:10:00,1.43606,1.43635,1.43606,1.43612,59700001.0
2006-11-03 17:11:00,1.43615,1.43632,1.43608,1.43631,24300000.0
2006-11-03 17:12:00,1.43631,1.4366,1.43631,1.43658,40200000.0
2006-11-03 17:13:00,1.4364,1.43716,1.43639,1.43714,33200000.0
2006-11-03 17:14:00,1.43647,1.43689,1.43647,1.43654,60100000.0
2006-11-03 17:15:00,1.43674,1.43674,1.43631,1.43631,41900001.0
2006-11-03 17:16:00,1.43635,1.43652,1.43635,1.43636,20800000.0
2006-11-03 17:17:00,1.43635,1.4365,1.43593,1.43627,33300000.0
2006-11-03 17:18:00,1.43643,1.43654,1.43628,1.43643,52500000.0
2006-11-03 17:19:00,1.43604,1.43632,1.43601,1.43632,23200000.0
2006-11-03 17:20:00,1.436,1.43601,1.43557,1.43565,44000001.0
2006-11-03 17:21:00,1.4359,1.4359,1.43544,1.4357,53000000.0
2006-11-03 17:22:00,1.43532,1.4356,1.43527,1.43534,37800000.0
2006-11-03 17:23:00,1.43507,1.43555,1.43507,1.43541,32800000.0
2006-11-03 17:24:00,1.43555,1.43561,1.43533,1.43556,18200000.0
2006-11-03 17:25:00,1.43541,1.43566,1.43538,1.43538,27800000.0
2006-11-03 17:26:00,1.43528,1.43537,1.4351,1.43517,45800000.0
2006-11-03 17:27:00,1.43534,1.43534,1.43505,1.43516,28400000.0
2006-11-03 17:28:00,1.43542,1.43542,1.43513,1.43518,30200000.0
2006-11-03 17:29:00,1.4353,1.43551,1.43513,1.43546,31400000.0
2006-11-03 17:30:00,1.43547,1.43556,1.43498,1.43506,53200000.0
2006-11-03 17:31:00,1.43488,1.43488,1.43415,1.43415,35500000.0
2006-11-03 17:32:00,1.43389,1.43403,1.43388,1.43396,31800000.0
2006-11-03 17:33:00,1.43402,1.43414,1.4338,1.43401,50600000.0
2006-11-03 17:34:00,1.43412,1.43427,1.43387,1.43407,39600000.0
2006-11-03 17:35:00,1.43407,1.4343,1.43403,1.4343,35200000.0
2006-11-03 17:36:00,1.43424,1.4343,1.43397,1.43411,52700000.0
2006-11-03 17:37:00,1.43424,1.43433,1.43372,1.4343,40000000.0
2006-11-03 17:38:00,1.43414,1.43437,1.4337,1.4337,58200001.0
2006-11-03 17:39:00,1.43401,1.43404,1.43364,1.43373,34500000.0
2006-11-03 17:40:00,1.43347,1.43372,1.43347,1.43367,30800000.0
2006-11-03 17:41:00,1.43364,1.43364,1.43341,1.43357,34800000.0
2006-11-03 17:42:00,1.43366,1.43392,1.43336,1.43392,24000000.0
2006-11-03 17:43:00,1.43384,1.43384,1.43356,1.4338,43100000.0
2006-11-03 17:44:00,1.43369,1.43369,1.43354,1.43354,32600000.0
2006-11-03 17:45:00,1.4335,1.4335,1.43331,1.43342,30400000.0
2006-11-03 17:46:00,1.43335,1.43343,1.43317,1.43333,60400001.0
2006-11-03 17:47:00,1.43334,1.43373,1.43334,1.43365,51600001.0
2006-11-03 17:48:00,1.43372,1.4338,1.43338,1.43378,36400000.0
2006-11-03 17:49:00,1.43376,1.43382,1.43334,1.43353,41000000.0
2006-11-03 17:50:00,1.43356,1.43356,1.43336,1.43356,33200000.0
2006-11-03 17:51:00,1.43347,1.43368,1.43323,1.43326,28000000.0
2006-11-03 17:52:00,1.43339,1.43352,1.43326,1.43342,34400000.0
2006-11-03 17:53:00,1.43333,1.43363,1.43324,1.43363,30200000.0
2006-11-03 17:54:00,1.43348,1.43363,1.43298,1.43343,35000000.0
2006-11-03 17:55:00,1.43346,1.43383,1.43301,1.43383,50000000.0
2006-11-03 17:56:00,1.43365,1.43372,1.43351,1.43354,26500000.0
2006-11-03 17:57:00,1.43338,1.43346,1.43304,1.43335,49900000.0
2006-11-03 17:58:00,1.43354,1.43376,1.43348,1.43376,26800000.0
2006-11-03 17:59:00,1.43387,1.43419,1.43363,1.43412,60100000.0
2006-11-03 18:00:00,1.43437,1.43469,1.43421,1.43436,33400000.0
2006-11-03 18:01:00,1.4341,1.43417,1.43334,1.43345,53800001.0
2006-11-03 18:02:00,1.43353,1.43362,1.43342,1.43342,96400002.0
2006-11-03 18:03:00,1.43317,1.43334,1.43293,1.43293,41100000.0
2006-11-03 18:04:00,1.4334,1.43355,1.43327,1.43344,48400000.0
2006-11-03 18:05:00,1.43341,1.43341,1.43312,1.43312,34200000.0
2006-11-03 18:06:00,1.43318,1.43365,1.43311,1.43343,62200000.0
2006-11-03 18:07:00,1.43371,1.43387,1.43365,1.43366,44600000.0
2006-11-03 18:08:00,1.43344,1.43396,1.43344,1.43377,40100000.0
2006-11-03 18:09:00,1.43378,1.43402,1.43378,1.43386,40400000.0
2006-11-03 18:10:00,1.43386,1.43394,1.43365,1.43377,36400000.0
2006-11-03 18:11:00,1.43384,1.43384,1.43358,1.43371,28600000.0
2006-11-03 18:12:00,1.43368,1.43368,1.43334,1.43346,40000000.0
2006-11-03 18:13:00,1.43352,1.43366,1.43326,1.43346,38000000.0
2006-11-03 18:14:00,1.4329,1.43346,1.4329,1.4333,49700000.0
2006-11-03 18:15:00,1.43322,1.43333,1.43318,1.43323,36900000.0
2006-11-03 18:16:00,1.43342,1.43349,1.43334,1.43334,32800000.0
2006-11-03 18:17:00,1.43323,1.43325,1.43302,1.43309,46000000.0
2006-11-03 18:18:00,1.43318,1.43329,1.433,1.43324,36200000.0
2006-11-03 18:19:00,1.43335,1.43335,1.43309,1.43321,39400001.0
2006-11-03 18:20:00,1.43334,1.43361,1.43334,1.43334,30600000.0
2006-11-03 18:21:00,1.43346,1.43371,1.43341,1.43354,47600000.0
2006-11-03 18:22:00,1.43357,1.43383,1.43354,1.43376,34100000.0
2006-11-03 18:23:00,1.43373,1.43381,1.43365,1.43365,32800000.0
2006-11-03 18:24:00,1.43355,1.43362,1.4334,1.43345,57600000.0
2006-11-03 18:25:00,1.43374,1.43405,1.43368,1.43384,43300000.0
2006-11-03 18:26:00,1.43381,1.43381,1.43369,1.43377,45700000.0
2006-11-03 18:27:00,1.43368,1.43375,1.43334,1.43375,46400001.0
2006-11-03 18:28:00,1.43363,1.43419,1.43358,1.43412,34000000.0
2006-11-03 18:29:00,1.4342,1.43453,1.43419,1.43419,38000000.0
2006-11-03 18:30:00,1.43415,1.43426,1.43405,1.4342,36800000.0
2006-11-03 18:31:00,1.43427,1.4343,1.43403,1.43417,41100000.0
2006-11-03 18:32:00,1.43425,1.43441,1.43411,1.43441,44200000.0
2006-11-03 18:33:00,1.43439,1.43443,1.43409,1.43423,61900000.0
2006-11-03 18:34:00,1.43435,1.43447,1.4342,1.43445,36600000.0
2006-11-03 18:35:00,1.43438,1.43438,1.43402,1.43435,32600000.0
2006-11-03 18:36:00,1.43417,1.43436,1.43413,1.4343,31400000.0
2006-11-03 18:37:00,1.43447,1.43473,1.43446,1.43473,32000000.0
2006-11-03 18:38:00,1.43448,1.43474,1.43437,1.43474,41200000.0
2006-11-03 18:39:00,1.43449,1.43476,1.43448,1.43454,25800000.0
2006-11-03 18:40:00,1.43448,1.43463,1.43418,1.43418,27800000.0
2006-11-03 18:41:00,1.43424,1.43443,1.43407,1.43415,24100000.0
2006-11-03 18:42:00,1.43401,1.43418,1.43384,1.43418,35600000.0
2006-11-03 18:43:00,1.434,1.43431,1.43399,1.43407,32600000.0
2006-11-03 18:44:00,1.43427,1.43429,1.43414,1.43414,31800000.0
2006-11-03 18:45:00,1.43424,1.43424,1.43385,1.43385,42200000.0
2006-11-03 18:46:00,1.43412,1.43427,1.43408,1.43408,30400000.0
2006-11-03 18:47:00,1.43429,1.43429,1.43419,1.43422,28400000.0
2006-11-03 18:48:00,1.43434,1.43441,1.43415,1.43434,34600000.0
2006-11-03 18:49:00,1.43411,1.43411,1.43367,1.43382,35400000.0
2006-11-03 18:50:00,1.43389,1.43414,1.43368,1.43408,44800000.0
2006-11-03 18:51:00,1.43402,1.43402,1.43366,1.43368,34200000.0
2006-11-03 18:52:00,1.43342,1.43368,1.43342,1.43354,61600000.0
2006-11-03 18:53:00,1.43367,1.43401,1.43367,1.43394,44800000.0
2006-11-03 18:54:00,1.43399,1.43402,1.43369,1.43402,30400000.0
2006-11-03 18:55:00,1.43384,1.43408,1.43384,1.43397,30200000.0
2006-11-03 18:56:00,1.4338,1.43401,1.43363,1.43363,34200000.0
2006-11-03 18:57:00,1.43394,1.43413,1.43394,1.434,14600000.0
2006-11-03 18:58:00,1.43387,1.43406,1.43386,1.43388,37300000.0
2006-11-03 18:59:00,1.43384,1.43391,1.43333,1.43391,20600000.0
2006-11-03 19:00:00,1.43405,1.43405,1.43359,1.43383,27200000.0
2006-11-03 19:01:00,1.43398,1.43407,1.43378,1.43393,53200000.0
2006-11-03 19:02:00,1.43395,1.43443,1.4338,1.43443,22400000.0
2006-11-03 19:03:00,1.43438,1.43465,1.43426,1.43436,48600000.0
2006-11-03 19:04:00,1.43419,1.43443,1.43407,1.4343,34200000.0
2006-11-03 19:05:00,1.43423,1.43438,1.43416,1.4342,38700000.0
2006-11-03 19:06:00,1.4343,1.43432,1.43423,1.4343,22800000.0
2006-11-03 19:07:00,1.43422,1.43436,1.43406,1.43423,45100000.0
2006-11-03 19:08:00,1.43392,1.4342,1.43392,1.43406,61400002.0
2006-11-03 19:09:00,1.4342,1.43424,1.43402,1.43422,45400000.0
2006-11-03 19:10:00,1.43422,1.43422,1.43368,1.43368,58000001.0
2006-11-03 19:11:00,1.434,1.4341,1.43389,1.43392,40000000.0
2006-11-03 19:12:00,1.43358,1.43388,1.43358,1.43383,29600000.0
2006-11-03 19:13:00,1.43377,1.43378,1.43355,1.43368,52700000.0
2006-11-03 19:14:00,1.43353,1.43388,1.43342,1.43385,51900000.0
2006-11-03 19:15:00,1.43366,1.43366,1.43319,1.43346,42600000.0
2006-11-03 19:16:00,1.43312,1.43353,1.43312,1.43347,38800000.0
2006-11-03 19:17:00,1.43346,1.43395,1.43346,1.43387,50300000.0
2006-11-03 19:18:00,1.43395,1.43431,1.43375,1.43431,46800001.0
2006-11-03 19:19:00,1.43446,1.43449,1.43393,1.43397,40200000.0
2006-11-03 19:20:00,1.43385,1.43401,1.43367,1.43388,45700000.0
2006-11-03 19:21:00,1.43369,1.43389,1.43359,1.43378,29000000.0
2006-11-03 19:22:00,1.43381,1.43389,1.43365,1.43382,31800000.0
2006-11-03 19:23:00,1.43369,1.43399,1.4335,1.4339,53500000.0
2006-11-03 19:24:00,1.43382,1.43384,1.4336,1.4338,61900001.0
2006-11-03 19:25:00,1.43396,1.434,1.43377,1.434,40400000.0
2006-11-03 19:26:00,1.43385,1.43403,1.43361,1.43398,35800000.0
2006-11-03 19:27:00,1.43396,1.43402,1.43362,1.43394,41800001.0
2006-11-03 19:28:00,1.43383,1.43414,1.43383,1.43398,49200000.0
2006-11-03 19:29:00,1.43378,1.4341,1.43351,1.4341,26600000.0
2006-11-03 19:30:00,1.43425,1.43425,1.43405,1.43405,36600000.0
2006-11-03 19:31:00,1.43411,1.43427,1.43398,1.43427,42200000.0
2006-11-03 19:32:00,1.43423,1.43431,1.43401,1.4342,33000000.0
2006-11-03 19:33:00,1.43413,1.43417,1.43392,1.43411,76000000.0
2006-11-03 19:34:00,1.43393,1.43393,1.43369,1.43371,37100000.0
2006-11-03 19:35:00,1.43381,1.43394,1.43351,1.43382,37000000.0
2006-11-03 19:36:00,1.43379,1.43399,1.43367,1.43371,30200000.0
2006-11-03 19:37:00,1.43375,1.43398,1.43355,1.43355,30200000.0
2006-11-03 19:38:00,1.43355,1.43397,1.43355,1.4338,36400000.0
2006-11-03 19:39:00,1.43395,1.43411,1.43378,1.43406,35400000.0
2006-11-03 19:40:00,1.43402,1.43414,1.43389,1.43406,49500000.0
2006-11-03 19:41:00,1.43403,1.43423,1.43398,1.43423,36800000.0
2006-11-03 19:42:00,1.43408,1.43442,1.43391,1.43442,35600000.0
2006-11-03 19:43:00,1.43444,1.43455,1.43406,1.43442,22400000.0
2006-11-03 19:44:00,1.43438,1.43466,1.43438,1.43466,39600000.0
2006-11-03 19:45:00,1.43478,1.43487,1.43463,1.43469,42200000.0
2006-11-03 19:46:00,1.43477,1.43479,1.43438,1.43438,31400000.0
2006-11-03 19:47:00,1.43474,1.43494,1.43467,1.43485,35900000.0
2006-11-03 19:48:00,1.4349,1.4349,1.43475,1.43477,42900000.0
2006-11-03 19:49:00,1.43464,1.4348,1.43464,1.43466,28000000.0
2006-11-03 19:50:00,1.43485,1.43485,1.43462,1.43482,50300000.0
2006-11-03 19:51:00,1.43453,1.43482,1.43453,1.43464,47000000.0
2006-11-03 19:52:00,1.43463,1.43492,1.43457,1.43472,28600000.0
2006-11-03 19:53:00,1.43478,1.43494,1.43465,1.4348,46500000.0
2006-11-03 19:54:00,1.43478,1.4351,1.43477,1.4351,43300000.0
2006-11-03 19:55:00,1.43512,1.4353,1.43512,1.43514,23200000.0
2006-11-03 19:56:00,1.43512,1.4352,1.43494,1.4351,51400001.0
2006-11-03 19:57:00,1.43512,1.43515,1.43492,1.43507,28000000.0
2006-11-03 19:58:00,1.43497,1.43512,1.43496,1.43503,30600000.0
2006-11-03 19:59:00,1.43509,1.43515,1.43503,1.43503,49400000.0
2006-11-03 20:00:00,1.43495,1.43515,1.43486,1.43486,40400001.0
2006-11-03 20:01:00,1.43525,1.43528,1.43501,1.43503,53800000.0
2006-11-03 20:02:00,1.43516,1.43516,1.43487,1.43489,40500000.0
2006-11-03 20:03:00,1.435,1.435,1.43478,1.43493,25900000.0
2006-11-03 20:04:00,1.43502,1.43518,1.43481,1.43506,41800000.0
2006-11-03 20:05:00,1.43506,1.4351,1.43476,1.43476,20600000.0
2006-11-03 20:06:00,1.43488,1.43518,1.43485,1.43502,32000000.0
2006-11-03 20:07:00,1.43488,1.43506,1.43479,1.43491,38400001.0
2006-11-03 20:08:00,1.435,1.435,1.43452,1.43482,34100000.0
2006-11-03 20:09:00,1.43491,1.43495,1.43484,1.43484,23600000.0
2006-11-03 20:10:00,1.43448,1.43496,1.43448,1.43486,48200000.0
2006-11-03 20:11:00,1.43485,1.43485,1.43465,1.43473,25200000.0
2006-11-03 20:12:00,1.43484,1.43489,1.43443,1.43489,38700000.0
2006-11-03 20:13:00,1.43494,1.43494,1.43476,1.43493,38700000.0
2006-11-03 20:14:00,1.4348,1.43492,1.43429,1.43487,34600000.0
2006-11-03 20:15:00,1.43492,1.43492,1.43475,1.4349,32800000.0
2006-11-03 20:16:00,1.43491,1.43501,1.43473,1.43473,66400001.0
2006-11-03 20:17:00,1.43466,1.43484,1.43441,1.43484,30400000.0
2006-11-03 20:18:00,1.43486,1.43503,1.4347,1.43479,26500000.0
2006-11-03 20:19:00,1.43497,1.43497,1.43455,1.43481,53200000.0
2006-11-03 20:20:00,1.43486,1.43487,1.43461,1.43487,26600000.0
2006-11-03 20:21:00,1.43464,1.43479,1.43464,1.43468,36900000.0
2006-11-03 20:22:00,1.43472,1.43481,1.43459,1.43471,37600000.0
2006-11-03 20:23:00,1.43471,1.43481,1.43449,1.43472,71400002.0
2006-11-03 20:24:00,1.43491,1.43491,1.43457,1.43461,37400000.0
2006-11-03 20:25:00,1.43499,1.43499,1.43464,1.43468,68400000.0
2006-11-03 20:26:00,1.43498,1.435,1.43461,1.43488,41000000.0
2006-11-03 20:27:00,1.43495,1.43495,1.43448,1.43471,45600000.0
2006-11-03 20:28:00,1.4348,1.43501,1.43478,1.43499,30200000.0
2006-11-03 20:29:00,1.43494,1.43497,1.43449,1.43491,39800000.0
2006-11-03 20:30:00,1.43498,1.43504,1.43488,1.43504,24600000.0
2006-11-03 20:31:00,1.43518,1.43528,1.43474,1.43519,46100000.0
2006-11-03 20:32:00,1.43504,1.43527,1.43477,1.43527,36300000.0
2006-11-03 20:33:00,1.43538,1.43538,1.43522,1.43532,40000000.0
2006-11-03 20:34:00,1.43516,1.43538,1.43506,1.43533,55500000.0
2006-11-03 20:35:00,1.43528,1.43539,1.43511,1.43518,45500000.0
2006-11-03 20:36:00,1.43519,1.43529,1.43502,1.43513,59500001.0
2006-11-03 20:37:00,1.4353,1.43533,1.43508,1.43533,45600000.0
2006-11-03 20:38:00,1.43547,1.43547,1.43517,1.43537,30400000.0
2006-11-03 20:39:00,1.43525,1.43539,1.43488,1.43513,63400001.0
2006-11-03 20:40:00,1.43521,1.43546,1.43521,1.4354,51000000.0
2006-11-03 20:41:00,1.43538,1.43548,1.43515,1.43541,49100000.0
2006-11-03 20:42:00,1.43538,1.43556,1.43515,1.43542,73300001.0
2006-11-03 20:43:00,1.4353,1.43556,1.43507,1.43507,32800000.0
2006-11-03 20:44:00,1.43537,1.43548,1.4351,1.43545,33000000.0
2006-11-03 20:45:00,1.4354,1.43566,1.4354,1.43545,42700000.0
2006-11-03 20:46:00,1.43564,1.43564,1.43547,1.43563,42100000.0
2006-11-03 20:47:00,1.43555,1.4357,1.43519,1.43563,38800000.0
2006-11-03 20:48:00,1.43555,1.43572,1.43553,1.43558,45800000.0
2006-11-03 20:49:00,1.43553,1.43559,1.43551,1.43555,20800000.0
2006-11-03 20:50:00,1.43552,1.43552,1.43531,1.43541,41400000.0
2006-11-03 20:51:00,1.43528,1.43562,1.43528,1.43562,23900000.0
2006-11-03 20:52:00,1.43582,1.43594,1.43578,1.43584,34000000.0
2006-11-03 20:53:00,1.43566,1.43587,1.43566,1.43581,45600000.0
2006-11-03 20:54:00,1.43546,1.43592,1.43546,1.43566,59500000.0
2006-11-03 20:55:00,1.43565,1.43593,1.43563,1.43583,27800000.0
2006-11-03 20:56:00,1.43569,1.43578,1.43564,1.43578,22400000.0
2006-11-03 20:57:00,1.43573,1.43573,1.43547,1.43554,32400000.0
2006-11-03 20:58:00,1.43563,1.43563,1.4353,1.43539,54400000.0
2006-11-03 20:59:00,1.43534,1.43557,1.43534,1.43555,56700001.0
2006-11-03 21:00:00,1.43534,1.43564,1.43519,1.43556,33000000.0
2006-11-03 21:01:00,1.43563,1.43586,1.43529,1.43529,29200000.0
2006-11-03 21:02:00,1.43567,1.4359,1.43537,1.43575,48900000.0
2006-11-03 21:03:00,1.43544,1.43548,1.43529,1.43529,24100000.0
2006-11-03 21:04:00,1.43545,1.43556,1.43538,1.43556,28600000.0
2006-11-03 21:05:00,1.43536,1.43569,1.43536,1.43551,45200000.0
2006-11-03 21:06:00,1.43562,1.43562,1.43529,1.43553,30800000.0
2006-11-03 21:07:00,1.43557,1.43557,1.4353,1.4353,28000000.0
2006-11-03 21:08:00,1.43528,1.43549,1.43528,1.43549,38000000.0
2006-11-03 21:09:00,1.43559,1.43559,1.4354,1.43547,18600000.0
2006-11-03 21:10:00,1.43541,1.43541,1.43513,1.43524,21800000.0
2006-11-03 21:11:00,1.43532,1.43556,1.43506,1.4352,40700000.0
2006-11-03 21:12:00,1.43526,1.43529,1.43506,1.43523,27800000.0
2006-11-03 21:13:00,1.4352,1.43547,1.43519,1.43524,43200000.0
2006-11-03 21:14:00,1.43516,1.43527,1.43508,1.43508,40900000.0
2006-11-03 21:15:00,1.43502,1.43524,1.43502,1.43521,32400000.0
2006-11-03 21:16:00,1.43485,1.43526,1.43485,1.43526,37400000.0
2006-11-03 21:17:00,1.43519,1.43523,1.43488,1.43488,31500000.0
2006-11-03 21:18:00,1.43547,1.43547,1.43476,1.43534,39000001.0
2006-11-03 21:19:00,1.43543,1.43549,1.43528,1.43531,46000002.0
2006-11-03 21:20:00,1.43528,1.4355,1.43523,1.43534,41200000.0
2006-11-03 21:21:00,1.4353,1.43547,1.43525,1.43536,31000000.0
2006-11-03 21:22:00,1.43499,1.43547,1.43499,1.43533,25600000.0
2006-11-03 21:23:00,1.43526,1.43532,1.4348,1.4348,38600000.0
2006-11-03 21:24:00,1.43512,1.43545,1.43501,1.43516,34100000.0
2006-11-03 21:25:00,1.43522,1.43539,1.43469,1.43469,24500000.0
2006-11-03 21:26:00,1.43505,1.43525,1.4348,1.43507,25400000.0
2006-11-03 21:27:00,1.4352,1.43533,1.43513,1.43513,20600000.0
2006-11-03 21:28:00,1.43512,1.43534,1.43512,1.43531,23400000.0
2006-11-03 21:29:00,1.43542,1.43542,1.43523,1.43536,38700000.0
2006-11-03 21:30:00,1.43547,1.43561,1.43537,1.43548,28000000.0
2006-11-03 21:31:00,1.4355,1.43553,1.43537,1.43549,42600000.0
2006-11-03 21:32:00,1.43557,1.43557,1.43535,1.43541,26600000.0
2006-11-03 21:33:00,1.43538,1.43544,1.4351,1.43522,38000000.0
2006-11-03 21:34:00,1.4352,1.43536,1.43511,1.43536,31200000.0
2006-11-03 21:35:00,1.4354,1.4356,1.4352,1.43556,30600000.0
2006-11-03 21:36:00,1.43563,1.43563,1.43526,1.43559,34000000.0
2006-11-03 21:37:00,1.43558,1.43558,1.4353,1.43532,49400001.0
2006-11-03 21:38:00,1.43537,1.43537,1.43519,1.43529,40900000.0
2006-11-03 21:39:00,1.43503,1.4353,1.43503,1.4353,32800000.0
2006-11-03 21:40:00,1.43526,1.43551,1.43526,1.43539,48700000.0
2006-11-03 21:41:00,1.43536,1.43552,1.43524,1.43535,35600000.0
2006-11-03 21:42:00,1.43552,1.43563,1.43523,1.43523,30600000.0
2006-11-03 21:43:00,1.43549,1.43552,1.43537,1.43549,29200000.0
2006-11-03 21:44:00,1.43551,1.43563,1.43537,1.43537,29800000.0
2006-11-03 21:45:00,1.43544,1.43554,1.43543,1.43546,37800000.0
2006-11-03 21:46:00,1.43556,1.43563,1.4352,1.43532,47900000.0
2006-11-03 21:47:00,1.4353,1.4356,1.4353,1.43539,30000000.0
2006-11-03 21:48:00,1.43555,1.43555,1.43524,1.43541,61500000.0
2006-11-03 21:49:00,1.43548,1.43554,1.43539,1.43554,49000001.0
2006-11-03 21:50:00,1.43566,1.43572,1.43548,1.43548,73200002.0
2006-11-03 21:51:00,1.43545,1.43566,1.43545,1.43566,43200000.0
2006-11-03 21:52:00,1.43562,1.43587,1.4355,1.43565,44200000.0
2006-11-03 21:53:00,1.43556,1.43559,1.43535,1.43535,41200000.0
2006-11-03 21:54:00,1.43535,1.4357,1.43529,1.43542,40400000.0
2006-11-03 21:55:00,1.43525,1.43539,1.43504,1.43539,64200001.0
2006-11-03 21:56:00,1.4356,1.43576,1.43556,1.43572,39600000.0
2006-11-03 21:57:00,1.43576,1.43601,1.43546,1.43554,44400000.0
2006-11-03 21:58:00,1.43549,1.43568,1.43539,1.43539,19200000.0
2006-11-03 21:59:00,1.43543,1.43595,1.43543,1.43578,41600000.0
2006-11-03 22:00:00,1.43594,1.436,1.43545,1.43555,56000001.0
2006-11-03 22:01:00,1.4357,1.4357,1.4357,1.4357,20800000.0
2006-11-03 22:03:00,1.4358,1.4358,1.4357,1.4357,20800000.0
2006-11-03 22:05:00,1.4358,1.4359,1.4357,1.4358,20800000.0
2006-11-03 22:06:00,1.4359,1.4359,1.4359,1.4359,20800000.0
2006-11-03 22:07:00,1.436,1.4361,1.4359,1.436,20800000.0
2006-11-03 22:08:00,1.4362,1.4362,1.436,1.436,20800000.0
2006-11-03 22:09:00,1.4362,1.4362,1.436,1.436,20800000.0
2006-11-03 22:10:00,1.4362,1.4362,1.4362,1.4362,20800000.0
2006-11-03 22:11:00,1.436,1.4362,1.436,1.4362,20800000.0
2006-11-03 22:12:00,1.436,1.4362,1.436,1.4362,20800000.0
2006-11-03 22:13:00,1.436,1.436,1.436,1.436,20800000.0
2006-11-03 22:14:00,1.4362,1.4362,1.436,1.436,20800000.0
2006-11-03 22:15:00,1.4362,1.4362,1.436,1.4362,20800000.0
2006-11-03 22:17:00,1.436,1.436,1.436,1.436,20800000.0
2006-11-03 22:20:00,1.4359,1.4359,1.4359,1.4359,20800000.0
2006-11-03 22:21:00,1.436,1.4362,1.436,1.4362,20800000.0
2006-11-03 22:22:00,1.436,1.4362,1.436,1.436,20800000.0
2006-11-03 22:23:00,1.4362,1.4362,1.4362,1.4362,20800000.0
2006-11-03 22:24:00,1.436,1.4362,1.436,1.4362,20800000.0
2006-11-03 22:28:00,1.436,1.436,1.436,1.436,20800000.0
2006-11-03 22:29:00,1.4359,1.436,1.4359,1.4359,20800000.0
2006-11-03 22:30:00,1.436,1.4363,1.4359,1.436,20800000.0
2006-11-03 22:31:00,1.4362,1.4362,1.436,1.436,20800000.0
2006-11-03 22:32:00,1.4362,1.4362,1.4362,1.4362,20800000.0
2006-11-03 22:33:00,1.4363,1.4363,1.436,1.436,20800000.0
2006-11-03 22:34:00,1.4362,1.4362,1.436,1.436,20800000.0
2006-11-03 22:35:00,1.4362,1.4365,1.4362,1.4365,20800000.0
2006-11-03 22:36:00,1.4364,1.4365,1.4364,1.4364,20800000.0
2006-11-03 22:37:00,1.4363,1.4363,1.4363,1.4363,20800000.0
2006-11-03 22:39:00,1.4362,1.4364,1.4362,1.4364,20800000.0
2006-11-03 22:40:00,1.4363,1.4363,1.4362,1.4362,20800000.0
2006-11-03 22:43:00,1.4361,1.4363,1.4361,1.4363,20800000.0
2006-11-03 22:45:00,1.4364,1.4364,1.4363,1.4364,20800000.0
2006-11-03 22:46:00,1.4363,1.4363,1.4363,1.4363,20800000.0
2006-11-03 22:47:00,1.4364,1.4364,1.4363,1.4363,20800000.0
2006-11-03 22:49:00,1.4361,1.4363,1.4361,1.4362,20800000.0
2006-11-03 22:50:00,1.4361,1.4362,1.4361,1.4362,20800000.0
2006-11-03 22:51:00,1.4363,1.4363,1.4363,1.4363,20800000.0
2006-11-03 22:52:00,1.4362,1.4363,1.4361,1.4362,20800000.0
2006-11-03 22:53:00,1.4363,1.4363,1.4363,1.4363,20800000.0
2006-11-03 22:55:00,1.4362,1.4363,1.4362,1.4363,20800000.0
2006-11-03 22:56:00,1.4364,1.4364,1.4363,1.4363,20800000.0
2006-11-03 22:57:00,1.4364,1.4364,1.4364,1.4364,20800000.0
2006-11-03 22:58:00,1.4363,1.4365,1.4363,1.4365,20800000.0
2006-11-03 22:59:00,1.4364,1.4365,1.4364,1.4365,20800000.0
2006-11-06 00:00:00,1.4353,1.4353,1.4351,1.4351,20800000.0
2006-11-06 00:01:00,1.4349,1.4351,1.4349,1.4349,20800000.0
2006-11-06 00:02:00,1.4351,1.4352,1.4349,1.4351,20800000.0
2006-11-06 00:03:00,1.4352,1.4352,1.4352,1.4352,20800000.0
2006-11-06 00:04:00,1.4353,1.4353,1.4353,1.4353,20800000.0
2006-11-06 00:05:00,1.4352,1.4353,1.4352,1.4353,20800000.0
2006-11-06 00:06:00,1.4352,1.4353,1.4352,1.4353,20800000.0
2006-11-06 00:08:00,1.4355,1.4355,1.4355,1.4355,20800000.0
2006-11-06 00:09:00,1.4353,1.4353,1.4353,1.4353,20800000.0
2006-11-06 00:10:00,1.43551,1.43551,1.43522,1.43522,20800000.0
2006-11-06 00:12:00,1.4353,1.4353,1.43503,1.4351,27800000.0
2006-11-06 00:13:00,1.43534,1.43537,1.43499,1.43534,51300000.0
2006-11-06 00:14:00,1.4353,1.43579,1.4353,1.43579,37600000.0
2006-11-06 00:15:00,1.43562,1.43582,1.43562,1.43566,37700000.0
2006-11-06 00:16:00,1.43588,1.43603,1.43585,1.43589,31000000.0
2006-11-06 00:17:00,1.4359,1.43596,1.4357,1.43571,38700000.0
2006-11-06 00:18:00,1.43557,1.43573,1.43543,1.43543,49100000.0
2006-11-06 00:19:00,1.43549,1.43555,1.43536,1.43555,35200000.0
2006-11-06 00:20:00,1.4356,1.4358,1.43549,1.43549,50700000.0
2006-11-06 00:21:00,1.43577,1.43577,1.43554,1.4357,47200000.0
2006-11-06 00:22:00,1.43558,1.43578,1.43558,1.43571,28200000.0
2006-11-06 00:23:00,1.43561,1.43567,1.43506,1.43548,79900000.0
2006-11-06 00:24:00,1.43565,1.43581,1.43561,1.43574,37000000.0
2006-11-06 00:25:00,1.43569,1.4358,1.4355,1.43567,51600000.0
2006-11-06 00:26:00,1.43566,1.43568,1.4355,1.43558,40200000.0
2006-11-06 00:27:00,1.43557,1.43557,1.43538,1.43543,41200000.0
2006-11-06 00:28:00,1.43555,1.43567,1.43542,1.43554,49200000.0
2006-11-06 00:29:00,1.43551,1.43566,1.43545,1.43556,42200000.0
2006-11-06 00:30:00,1.43536,1.43575,1.43536,1.43565,52000000.0
2006-11-06 00:31:00,1.43562,1.43562,1.4354,1.4354,25800000.0
2006-11-06 00:32:00,1.43536,1.43575,1.43536,1.43549,44400001.0
2006-11-06 00:33:00,1.43568,1.43568,1.43534,1.4355,34000000.0
2006-11-06 00:34:00,1.43538,1.43571,1.43537,1.43541,29200000.0
2006-11-06 00:35:00,1.43571,1.43571,1.43551,1.43566,30700000.0
2006-11-06 00:37:00,1.43558,1.43558,1.43544,1.43544,37400001.0
2006-11-06 00:38:00,1.43562,1.43567,1.43543,1.43548,37600000.0
2006-11-06 00:39:00,1.43534,1.43545,1.43494,1.43503,49400000.0
2006-11-06 00:41:00,1.43505,1.43505,1.43459,1.43475,44200000.0
2006-11-06 00:42:00,1.43476,1.43502,1.43475,1.43502,31000000.0
2006-11-06 00:43:00,1.43481,1.43551,1.43481,1.43529,37600000.0
2006-11-06 00:44:00,1.43525,1.4353,1.43514,1.4352,51000000.0
2006-11-06 00:45:00,1.43514,1.43518,1.4349,1.43495,37400000.0
2006-11-06 00:46:00,1.43504,1.43529,1.43498,1.43529,46800000.0
2006-11-06 00:47:00,1.43527,1.43534,1.43514,1.43524,73800002.0
2006-11-06 00:48:00,1.43502,1.43539,1.43502,1.43526,33000000.0
2006-11-06 00:50:00,1.43536,1.43551,1.43519,1.43527,24800000.0
2006-11-06 00:51:00,1.43521,1.43522,1.43498,1.43522,45300000.0
2006-11-06 00:52:00,1.43493,1.43518,1.43489,1.43518,34600000.0
2006-11-06 00:53:00,1.435,1.43523,1.435,1.43518,49400000.0
2006-11-06 00:54:00,1.43467,1.43514,1.43467,1.43514,28200000.0
2006-11-06 00:55:00,1.43518,1.43518,1.43467,1.43494,44100000.0
2006-11-06 00:56:00,1.43491,1.43555,1.43491,1.43552,55100001.0
2006-11-06 00:57:00,1.43568,1.43568,1.43537,1.43537,18200000.0
2006-11-06 00:58:00,1.4355,1.43563,1.43541,1.43541,35200000.0
2006-11-06 00:59:00,1.43561,1.43561,1.43542,1.43554,37200000.0
2006-11-06 01:00:00,1.43557,1.4357,1.43539,1.43539,28800000.0
2006-11-06 01:01:00,1.43533,1.43542,1.43512,1.43526,34600001.0
2006-11-06 01:02:00,1.43551,1.43584,1.43525,1.43525,51600001.0
2006-11-06 01:03:00,1.43561,1.43562,1.4354,1.43561,39800000.0
2006-11-06 01:04:00,1.43564,1.43567,1.43557,1.43564,47200000.0
2006-11-06 01:05:00,1.43568,1.43574,1.43552,1.43563,46900000.0
2006-11-06 01:06:00,1.4358,1.43584,1.43559,1.43584,39300000.0
2006-11-06 01:07:00,1.43588,1.43596,1.43567,1.43577,32400000.0
2006-11-06 01:08:00,1.43603,1.43619,1.43571,1.43571,38700000.0
2006-11-06 01:09:00,1.43601,1.43601,1.4358,1.43595,35000000.0
2006-11-06 01:10:00,1.43589,1.43597,1.43559,1.43582,26400000.0
2006-11-06 01:11:00,1.43577,1.43592,1.43577,1.43591,29300000.0
2006-11-06 01:12:00,1.43561,1.43579,1.43538,1.43566,25500000.0
2006-11-06 01:13:00,1.43584,1.43587,1.4356,1.43587,45500000.0
2006-11-06 01:14:00,1.43558,1.43566,1.43535,1.43554,25600000.0
2006-11-06 01:15:00,1.43567,1.43585,1.4355,1.43585,38600001.0
2006-11-06 01:16:00,1.43587,1.43616,1.43582,1.43616,42800000.0
2006-11-06 01:17:00,1.43609,1.43609,1.43581,1.43581,38800000.0
2006-11-06 01:18:00,1.4357,1.43583,1.43546,1.43583,37600000.0
2006-11-06 01:19:00,1.43575,1.43594,1.43566,1.43566,39400000.0
2006-11-06 01:20:00,1.43568,1.43581,1.43518,1.43581,47500001.0
2006-11-06 01:21:00,1.43566,1.43603,1.43566,1.43586,64700000.0
2006-11-06 01:22:00,1.4358,1.4358,1.43516,1.43546,35400000.0
2006-11-06 01:23:00,1.43545,1.43553,1.43523,1.43523,27800000.0
2006-11-06 01:24:00,1.43553,1.43555,1.43532,1.43541,53000001.0
2006-11-06 01:25:00,1.43531,1.43555,1.43505,1.43542,47500000.0
2006-11-06 01:26:00,1.43534,1.43565,1.43534,1.43547,27900000.0
2006-11-06 01:27:00,1.43538,1.43539,1.43515,1.43539,42300000.0
2006-11-06 01:28:00,1.4354,1.43553,1.4351,1.43533,41400000.0
2006-11-06 01:29:00,1.43535,1.43535,1.4352,1.43523,26600000.0
2006-11-06 01:30:00,1.43538,1.43549,1.43502,1.43539,46600000.0
2006-11-06 01:31:00,1.43531,1.43547,1.4352,1.43532,30400000.0
2006-11-06 01:32:00,1.43521,1.43534,1.43508,1.4352,36200000.0
2006-11-06 01:33:00,1.43529,1.43551,1.4352,1.43551,48300000.0
2006-11-06 01:34:00,1.43571,1.43571,1.43524,1.43556,42200000.0
2006-11-06 01:35:00,1.43549,1.43555,1.43512,1.43512,54800000.0
2006-11-06 01:36:00,1.43529,1.43553,1.43529,1.43534,36100000.0
2006-11-06 01:37:00,1.43534,1.43545,1.43507,1.43543,31400000.0
2006-11-06 01:38:00,1.43538,1.43556,1.43528,1.43549,40000000.0
2006-11-06 01:39:00,1.43538,1.43548,1.43501,1.43532,65800001.0
2006-11-06 01:40:00,1.43529,1.43541,1.43524,1.43539,47000000.0
2006-11-06 01:41:00,1.43535,1.4356,1.4353,1.43542,52400000.0
2006-11-06 01:42:00,1.43549,1.43557,1.43526,1.43546,30800000.0
2006-11-06 01:43:00,1.43544,1.43552,1.43494,1.43545,31600000.0
2006-11-06 01:44:00,1.4355,1.4355,1.43518,1.43545,19800000.0
2006-11-06 01:45:00,1.4356,1.4356,1.4355,1.4356,42600000.0
2006-11-06 01:46:00,1.43543,1.4356,1.4353,1.43542,42600000.0
2006-11-06 01:47:00,1.43542,1.4356,1.4353,1.4353,36500000.0
2006-11-06 01:48:00,1.43531,1.43531,1.43488,1.43488,37200000.0
2006-11-06 01:49:00,1.43529,1.43539,1.43486,1.43535,32400000.0
2006-11-06 01:50:00,1.43533,1.43547,1.43496,1.43547,28600000.0
2006-11-06 01:51:00,1.43561,1.43561,1.4354,1.43541,35200000.0
2006-11-06 01:52:00,1.4356,1.43564,1.4354,1.4354,33400000.0
2006-11-06 01:53:00,1.43561,1.43574,1.43556,1.4356,43800000.0
2006-11-06 01:54:00,1.43563,1.43573,1.4356,1.43568,65700001.0
2006-11-06 01:55:00,1.43563,1.43578,1.43553,1.43553,42000000.0
2006-11-06 01:56:00,1.43565,1.4358,1.43549,1.43551,45600000.0
2006-11-06 01:57:00,1.43554,1.43577,1.43549,1.43559,36800000.0
2006-11-06 01:58:00,1.43547,1.43547,1.43509,1.43513,20600000.0
2006-11-06 01:59:00,1.43551,1.43577,1.43549,1.43568,43500000.0
2006-11-06 02:00:00,1.43543,1.43578,1.43543,1.43557,38400000.0
2006-11-06 02:01:00,1.43543,1.43546,1.43532,1.43545,56400000.0
2006-11-06 02:02:00,1.43542,1.43604,1.43542,1.43603,135700000.0
2006-11-06 02:03:00,1.43622,1.43638,1.43613,1.43616,60400000.0
2006-11-06 02:04:00,1.43605,1.4361,1.43598,1.43599,62900000.0
2006-11-06 02:05:00,1.43591,1.43595,1.43564,1.43564,64200000.0
2006-11-06 02:06:00,1.43557,1.43568,1.43529,1.43568,76400000.0
2006-11-06 02:07:00,1.43566,1.43601,1.43547,1.43601,209300001.0
2006-11-06 02:08:00,1.43615,1.43623,1.43605,1.43608,33800000.0
2006-11-06 02:09:00,1.43579,1.43591,1.43549,1.43572,169500000.0
2006-11-06 02:10:00,1.43546,1.43582,1.43546,1.43546,110000000.0
2006-11-06 02:11:00,1.43546,1.43554,1.43546,1.43554,57500000.0
2006-11-06 02:12:00,1.43541,1.43556,1.43525,1.43556,57100000.0
2006-11-06 02:13:00,1.43565,1.43574,1.43559,1.43566,36400000.0
2006-11-06 02:14:00,1.43564,1.43566,1.43536,1.43566,180400001.0
2006-11-06 02:15:00,1.43562,1.43564,1.43539,1.43551,206500000.0
2006-11-06 02:16:00,1.43576,1.43585,1.43559,1.43577,71900000.0
2006-11-06 02:17:00,1.43542,1.43585,1.43511,1.43541,208000000.0
2006-11-06 02:18:00,1.43558,1.43581,1.43515,1.43555,42200000.0
2006-11-06 02:19:00,1.43557,1.43558,1.43525,1.43528,33800000.0
2006-11-06 02:20:00,1.43549,1.43584,1.43549,1.43578,51600000.0
2006-11-06 02:21:00,1.43548,1.43587,1.4354,1.43587,51400000.0
2006-11-06 02:22:00,1.43558,1.43579,1.43558,1.43574,30200000.0
2006-11-06 02:23:00,1.43602,1.43602,1.43568,1.43583,30400000.0
2006-11-06 02:24:00,1.43588,1.4361,1.43576,1.43593,33400000.0
2006-11-06 02:25:00,1.43569,1.43595,1.43568,1.43578,100600000.0
2006-11-06 02:26:00,1.43565,1.43608,1.43552,1.43608,102800002.0
2006-11-06 02:27:00,1.43608,1.43608,1.43577,1.43588,49800000.0
2006-11-06 02:28:00,1.4359,1.43603,1.43589,1.43595,44700000.0
2006-11-06 02:29:00,1.43625,1.43625,1.43592,1.43614,46800000.0
2006-11-06 02:30:00,1.43633,1.4364,1.43616,1.43631,33000000.0
2006-11-06 02:31:00,1.43607,1.43615,1.43593,1.43594,50400000.0
2006-11-06 02:32:00,1.4361,1.4362,1.43591,1.43616,33400000.0
2006-11-06 02:33:00,1.43592,1.43603,1.43584,1.43598,215900000.0
2006-11-06 02:34:00,1.43626,1.43642,1.43616,1.43642,36000000.0
2006-11-06 02:35:00,1.43645,1.43645,1.43593,1.436,77600001.0
2006-11-06 02:36:00,1.43624,1.43631,1.43602,1.43608,32500000.0
2006-11-06 02:37:00,1.43581,1.43591,1.43574,1.43582,99900000.0
2006-11-06 02:38:00,1.43578,1.43587,1.43568,1.43587,56800000.0
2006-11-06 02:39:00,1.43595,1.43595,1.43578,1.43586,36200000.0
2006-11-06 02:40:00,1.43596,1.43603,1.43584,1.43588,34800000.0
2006-11-06 02:41:00,1.4359,1.43612,1.4359,1.43593,43800000.0
2006-11-06 02:42:00,1.43604,1.43607,1.43599,1.43607,40500000.0
2006-11-06 02:43:00,1.43608,1.43618,1.43602,1.43618,29000000.0
2006-11-06 02:44:00,1.43619,1.43633,1.43602,1.43619,42400000.0
2006-11-06 02:45:00,1.43562,1.43586,1.43558,1.43586,39000000.0
2006-11-06 02:46:00,1.43585,1.43607,1.43578,1.4359,180900000.0
2006-11-06 02:47:00,1.4364,1.43657,1.43594,1.43634,252700000.0
2006-11-06 02:48:00,1.43646,1.43659,1.43632,1.43641,109000000.0
2006-11-06 02:49:00,1.43617,1.43651,1.43611,1.43617,59800000.0
2006-11-06 02:50:00,1.43642,1.4367,1.43614,1.43658,122100001.0
2006-11-06 02:51:00,1.43611,1.43611,1.43587,1.43609,69200001.0
2006-11-06 02:52:00,1.43645,1.43645,1.43628,1.43637,31800000.0
2006-11-06 02:53:00,1.4364,1.4364,1.43592,1.43613,32200000.0
2006-11-06 02:54:00,1.43656,1.437,1.43654,1.43682,34600000.0
2006-11-06 02:55:00,1.43687,1.43716,1.43637,1.43637,49200001.0
2006-11-06 02:56:00,1.43624,1.43625,1.43609,1.43609,46200000.0
2006-11-06 02:57:00,1.43606,1.43614,1.43606,1.43614,55100000.0
2006-11-06 02:58:00,1.43604,1.43633,1.43598,1.43615,52800000.0
2006-11-06 02:59:00,1.43624,1.43651,1.43624,1.43625,64200000.0
2006-11-06 03:00:00,1.43638,1.43646,1.43629,1.43637,125600000.0
2006-11-06 03:01:00,1.43621,1.43628,1.43609,1.43609,44400000.0
2006-11-06 03:02:00,1.43623,1.43627,1.43616,1.43627,53100000.0
2006-11-06 03:03:00,1.43631,1.43638,1.43628,1.43633,65400000.0
2006-11-06 03:04:00,1.43634,1.43663,1.43607,1.43615,61000000.0
2006-11-06 03:05:00,1.4362,1.43643,1.4362,1.43627,53000000.0
2006-11-06 03:06:00,1.43634,1.43644,1.43625,1.43639,54000000.0
2006-11-06 03:07:00,1.43625,1.43654,1.43605,1.4363,94200000.0
2006-11-06 03:08:00,1.4362,1.43623,1.43584,1.43593,65600000.0
2006-11-06 03:09:00,1.43617,1.43628,1.43588,1.43628,36800000.0
2006-11-06 03:10:00,1.43582,1.43618,1.43582,1.43609,19200000.0
2006-11-06 03:11:00,1.43556,1.43569,1.43552,1.43552,35000000.0
2006-11-06 03:12:00,1.43576,1.43586,1.43542,1.43568,46000000.0
2006-11-06 03:13:00,1.43543,1.43589,1.43543,1.43589,48600000.0
2006-11-06 03:14:00,1.43582,1.43609,1.43562,1.43607,49200000.0
2006-11-06 03:15:00,1.43581,1.43626,1.43581,1.43598,38500000.0
2006-11-06 03:16:00,1.43593,1.43635,1.43577,1.43635,43200000.0
2006-11-06 03:17:00,1.43628,1.43632,1.4358,1.43618,47700000.0
2006-11-06 03:18:00,1.43602,1.43618,1.43576,1.43618,23400000.0
2006-11-06 03:19:00,1.43613,1.43613,1.43585,1.43611,22000000.0
2006-11-06 03:20:00,1.43562,1.43622,1.4356,1.43622,47400000.0
2006-11-06 03:21:00,1.43596,1.43596,1.43581,1.43581,35200000.0
2006-11-06 03:22:00,1.43582,1.43582,1.4357,1.43577,71800000.0
2006-11-06 03:23:00,1.43575,1.43581,1.43567,1.43578,94800001.0
2006-11-06 03:24:00,1.43588,1.43595,1.43585,1.43585,57100000.0
2006-11-06 03:25:00,1.4362,1.4362,1.43576,1.43595,17200000.0
2006-11-06 03:26:00,1.43583,1.43594,1.43578,1.43591,115800000.0
2006-11-06 03:27:00,1.43581,1.43581,1.43559,1.43573,99000000.0
2006-11-06 03:28:00,1.43573,1.43574,1.43565,1.43565,57100000.0
2006-11-06 03:29:00,1.43574,1.43589,1.43574,1.43589,52900000.0
2006-11-06 03:30:00,1.43593,1.43596,1.43575,1.43592,46600000.0
2006-11-06 03:31:00,1.43592,1.43622,1.43592,1.43611,39600000.0
2006-11-06 03:32:00,1.436,1.43619,1.43596,1.43603,32600000.0
2006-11-06 03:33:00,1.43581,1.43591,1.43581,1.43588,38200000.0
2006-11-06 03:34:00,1.43609,1.43639,1.43587,1.43597,40000000.0
2006-11-06 03:35:00,1.43603,1.43606,1.43577,1.43585,77700000.0
2006-11-06 03:37:00,1.43612,1.43612,1.43578,1.43604,44300000.0
2006-11-06 03:38:00,1.43608,1.43614,1.43581,1.43594,36300000.0
2006-11-06 03:39:00,1.43561,1.43572,1.43539,1.43539,68500000.0
2006-11-06 03:40:00,1.43528,1.43581,1.43528,1.43549,133000001.0
2006-11-06 03:41:00,1.43536,1.43561,1.43536,1.43561,69800001.0
2006-11-06 03:42:00,1.4357,1.43573,1.4356,1.4357,84200000.0
2006-11-06 03:43:00,1.43571,1.43586,1.43571,1.43586,31800000.0
2006-11-06 03:44:00,1.43551,1.43564,1.43538,1.43557,29400000.0
2006-11-06 03:45:00,1.4356,1.43611,1.43549,1.43611,39800000.0
2006-11-06 03:46:00,1.43582,1.43582,1.43561,1.43561,48200000.0
2006-11-06 03:47:00,1.4356,1.43578,1.43557,1.43563,40200000.0
2006-11-06 03:48:00,1.43595,1.43601,1.43575,1.43591,24400000.0
2006-11-06 03:49:00,1.43608,1.43611,1.43581,1.43581,50400000.0
2006-11-06 03:50:00,1.43584,1.43584,1.43548,1.43553,106100000.0
2006-11-06 03:51:00,1.43576,1.43588,1.43572,1.43573,50200000.0
2006-11-06 03:52:00,1.43573,1.43589,1.43556,1.43564,87100001.0
2006-11-06 03:53:00,1.4356,1.43569,1.43547,1.43554,63900000.0
2006-11-06 03:54:00,1.43555,1.43617,1.43555,1.43576,44400001.0
2006-11-06 03:55:00,1.43609,1.4363,1.43596,1.4363,43600000.0
2006-11-06 03:56:00,1.43626,1.43649,1.43626,1.43632,21200000.0
2006-11-06 03:57:00,1.43582,1.43624,1.43577,1.43609,144500000.0
2006-11-06 03:58:00,1.43617,1.43698,1.43588,1.43621,252000001.0
2006-11-06 03:59:00,1.43654,1.43676,1.43652,1.43659,123600000.0
2006-11-06 04:00:00,1.43655,1.43671,1.43654,1.43655,92900000.0
2006-11-06 04:01:00,1.43649,1.43682,1.43633,1.43682,138600000.0
2006-11-06 04:02:00,1.43682,1.43694,1.43655,1.43655,98200000.0
2006-11-06 04:03:00,1.43661,1.43661,1.43632,1.43653,115600001.0
2006-11-06 04:04:00,1.43636,1.43642,1.43629,1.43636,133200000.0
2006-11-06 04:05:00,1.43627,1.43692,1.43608,1.43673,179400000.0
2006-11-06 04:06:00,1.43615,1.43668,1.43615,1.43643,108800000.0
2006-11-06 04:07:00,1.4365,1.4365,1.43617,1.43618,130400000.0
2006-11-06 04:08:00,1.43648,1.43664,1.43648,1.43664,23400000.0
2006-11-06 04:09:00,1.43669,1.43674,1.43645,1.43668,47000000.0
2006-11-06 04:10:00,1.43648,1.43662,1.43628,1.43642,128900001.0
2006-11-06 04:11:00,1.4366,1.43686,1.43641,1.43647,33200000.0
2006-11-06 04:12:00,1.43635,1.43644,1.43629,1.43629,76400000.0
2006-11-06 04:13:00,1.43625,1.43642,1.43622,1.43624,52600000.0
2006-11-06 04:14:00,1.43614,1.43638,1.43614,1.43635,108700001.0
2006-11-06 04:15:00,1.43635,1.43663,1.43628,1.43658,96200000.0
2006-11-06 04:16:00,1.43657,1.43664,1.4362,1.43642,84200000.0
2006-11-06 04:17:00,1.43653,1.43653,1.43634,1.43646,34600000.0
2006-11-06 04:18:00,1.43629,1.43652,1.43618,1.43621,113200000.0
2006-11-06 04:19:00,1.43612,1.43619,1.43594,1.43619,62400000.0
2006-11-06 04:20:00,1.43624,1.43643,1.4362,1.43622,177600001.0
2006-11-06 04:21:00,1.43622,1.43632,1.43622,1.43622,42200000.0
2006-11-06 04:23:00,1.43619,1.43619,1.43606,1.4361,23600000.0
2006-11-06 04:24:00,1.43606,1.43614,1.43604,1.43613,161200000.0
2006-11-06 04:25:00,1.43611,1.43667,1.43603,1.43644,170700000.0
2006-11-06 04:26:00,1.43647,1.43647,1.43627,1.43632,121600001.0
2006-11-06 04:27:00,1.43636,1.43645,1.43623,1.43632,53100000.0
2006-11-06 04:28:00,1.43642,1.43647,1.43637,1.43637,62800000.0
2006-11-06 04:29:00,1.43629,1.43672,1.43629,1.43665,81800000.0
2006-11-06 04:30:00,1.4363,1.43671,1.43623,1.43664,109600000.0
2006-11-06 04:31:00,1.4366,1.43673,1.43634,1.43658,30400000.0
2006-11-06 04:32:00,1.43666,1.43667,1.43657,1.43667,56400001.0
2006-11-06 04:33:00,1.43672,1.43675,1.43656,1.4366,82500002.0
2006-11-06 04:34:00,1.43669,1.43682,1.43658,1.43658,49900000.0
2006-11-06 04:35:00,1.43639,1.43652,1.43637,1.43637,58300000.0
2006-11-06 04:36:00,1.43656,1.43658,1.43583,1.43636,165500000.0
2006-11-06 04:37:00,1.43639,1.43662,1.43612,1.43639,124500000.0
2006-11-06 04:38:00,1.43639,1.43639,1.43626,1.43634,38500000.0
2006-11-06 04:39:00,1.43621,1.43647,1.43621,1.43634,63400000.0
2006-11-06 04:40:00,1.43635,1.43659,1.43635,1.43653,24200000.0
2006-11-06 04:41:00,1.43624,1.43655,1.43624,1.43647,48100000.0
2006-11-06 04:42:00,1.43632,1.43647,1.43629,1.43632,65200000.0
2006-11-06 04:43:00,1.43619,1.43619,1.43609,1.43609,58400000.0
2006-11-06 04:44:00,1.43616,1.43665,1.4361,1.43665,50800000.0
2006-11-06 04:45:00,1.43662,1.43676,1.43634,1.43655,39900000.0
2006-11-06 04:46:00,1.43642,1.43652,1.43635,1.43635,47700000.0
2006-11-06 04:47:00,1.43627,1.43668,1.43627,1.43668,87900000.0
2006-11-06 04:48:00,1.43637,1.43669,1.43637,1.43669,63800000.0
2006-11-06 04:49:00,1.43658,1.43658,1.43616,1.43616,65200000.0
2006-11-06 04:50:00,1.43657,1.4367,1.43645,1.43657,48700000.0
2006-11-06 04:51:00,1.43626,1.43626,1.43623,1.43623,23600000.0
2006-11-06 04:52:00,1.4363,1.4363,1.4361,1.4363,53100000.0
2006-11-06 04:53:00,1.43649,1.4367,1.43639,1.43653,53100000.0
2006-11-06 04:54:00,1.43669,1.43705,1.43669,1.43682,47400000.0
2006-11-06 04:55:00,1.43721,1.43743,1.43699,1.43743,28700000.0
2006-11-06 04:56:00,1.4372,1.43735,1.43712,1.43718,33200000.0
2006-11-06 04:57:00,1.43695,1.43736,1.43674,1.43674,35200000.0
2006-11-06 04:58:00,1.43677,1.43724,1.43677,1.43685,22800000.0
2006-11-06 04:59:00,1.43645,1.43659,1.43639,1.43645,108700000.0
2006-11-06 05:00:00,1.43677,1.43677,1.43648,1.43666,30800000.0
2006-11-06 05:01:00,1.43657,1.4369,1.43657,1.4369,33000000.0
2006-11-06 05:02:00,1.43698,1.4371,1.43678,1.43698,32800000.0
2006-11-06 05:03:00,1.43676,1.43703,1.43664,1.43669,186900001.0
2006-11-06 05:04:00,1.43658,1.43668,1.43656,1.43668,199300000.0
2006-11-06 05:05:00,1.43671,1.43674,1.43661,1.43668,152300000.0
2006-11-06 05:06:00,1.43669,1.43669,1.43648,1.43654,149400000.0
2006-11-06 05:07:00,1.43632,1.43666,1.43628,1.43628,332500002.0
2006-11-06 05:08:00,1.43652,1.43676,1.43646,1.43649,316500000.0
2006-11-06 05:09:00,1.43645,1.43695,1.43645,1.43663,217300000.0
2006-11-06 05:10:00,1.43676,1.43687,1.43669,1.43687,224300000.0
2006-11-06 05:11:00,1.43681,1.4369,1.43665,1.43668,129900000.0
2006-11-06 05:12:00,1.43667,1.43672,1.43662,1.43662,126200001.0
2006-11-06 05:13:00,1.43656,1.43688,1.43656,1.43667,168500002.0
2006-11-06 05:14:00,1.43663,1.43674,1.43658,1.4366,203400000.0
2006-11-06 05:15:00,1.43672,1.43689,1.43664,1.43686,37400000.0
2006-11-06 05:16:00,1.43668,1.43678,1.43657,1.43661,213900002.0
2006-11-06 05:17:00,1.43679,1.43696,1.43656,1.43696,200100001.0
2006-11-06 05:18:00,1.43701,1.43709,1.43682,1.43697,235100000.0
2006-11-06 05:19:00,1.43675,1.43708,1.43673,1.43675,259700000.0
2006-11-06 05:20:00,1.43675,1.43685,1.43658,1.43663,253900000.0
2006-11-06 05:21:00,1.43649,1.43689,1.43643,1.43659,333600001.0
2006-11-06 05:22:00,1.43665,1.43675,1.43659,1.43666,253900001.0
2006-11-06 05:23:00,1.43662,1.43674,1.43662,1.43667,147500001.0
2006-11-06 05:24:00,1.43663,1.4367,1.43658,1.43665,142000000.0
2006-11-06 05:25:00,1.43678,1.43691,1.43651,1.4366,255600001.0
2006-11-06 05:26:00,1.43661,1.43666,1.43658,1.43666,109300000.0
2006-11-06 05:27:00,1.4369,1.43692,1.43649,1.43672,180300000.0
2006-11-06 05:28:00,1.43672,1.43701,1.43656,1.43695,213900000.0
2006-11-06 05:29:00,1.43692,1.43703,1.4367,1.43681,246300001.0
2006-11-06 05:30:00,1.43678,1.43692,1.43657,1.4366,223000000.0
2006-11-06 05:31:00,1.43661,1.43698,1.43658,1.43669,70800000.0
2006-11-06 05:32:00,1.43684,1.43699,1.43675,1.4368,173000000.0
2006-11-06 05:33:00,1.43683,1.43691,1.43672,1.43674,184900000.0
2006-11-06 05:34:00,1.43667,1.43698,1.43648,1.43648,206000000.0
2006-11-06 05:35:00,1.43669,1.4368,1.43664,1.43678,40100000.0
2006-11-06 05:36:00,1.43658,1.43673,1.43656,1.43667,190400001.0
2006-11-06 05:37:00,1.43667,1.43688,1.43667,1.43678,181100000.0
2006-11-06 05:38:00,1.43682,1.43702,1.4368,1.43687,159200000.0
2006-11-06 05:39:00,1.43683,1.43695,1.43674,1.43686,148200001.0
2006-11-06 05:40:00,1.4367,1.43702,1.43661,1.4368,214200000.0
2006-11-06 05:41:00,1.43664,1.4369,1.43661,1.43676,126500000.0
2006-11-06 05:42:00,1.43671,1.43676,1.43656,1.43661,224100001.0
2006-11-06 05:43:00,1.4366,1.43672,1.43653,1.43654,124200000.0
2006-11-06 05:44:00,1.43666,1.43679,1.43659,1.43659,108500000.0
2006-11-06 05:45:00,1.43666,1.43688,1.4366,1.43666,141300001.0
2006-11-06 05:46:00,1.43672,1.43689,1.43666,1.43685,177900000.0
2006-11-06 05:47:00,1.4369,1.43702,1.4368,1.43693,217500000.0
2006-11-06 05:48:00,1.43673,1.43698,1.43667,1.43683,265100002.0
2006-11-06 05:49:00,1.43687,1.43709,1.43667,1.43667,163600000.0
2006-11-06 05:50:00,1.43661,1.43705,1.43657,1.43679,256800000.0
2006-11-06 05:51:00,1.43684,1.43684,1.43654,1.43654,188500001.0
2006-11-06 05:52:00,1.43653,1.43687,1.43646,1.43687,193100000.0
2006-11-06 05:53:00,1.4368,1.4369,1.43659,1.43664,133900000.0
2006-11-06 05:54:00,1.43666,1.43677,1.43648,1.43677,191700000.0
2006-11-06 05:55:00,1.43674,1.43695,1.43664,1.43677,219700000.0
2006-11-06 05:57:00,1.43675,1.43683,1.43673,1.43676,197300001.0
2006-11-06 05:58:00,1.436,1.436,1.436,1.436,75800000.0
2006-11-06 05:59:00,1.4368,1.43684,1.43667,1.4367,75800000.0
2006-11-06 06:00:00,1.43671,1.43673,1.43663,1.43668,215000000.0
2006-11-06 06:01:00,1.43671,1.43686,1.43668,1.43679,148000000.0
2006-11-06 06:02:00,1.4368,1.43701,1.43679,1.43684,241300000.0
2006-11-06 06:03:00,1.43691,1.4371,1.43686,1.43705,47200000.0
2006-11-06 06:04:00,1.4359,1.4359,1.4359,1.4359,455300001.0
2006-11-06 06:05:00,1.43694,1.43705,1.43687,1.43692,455300001.0
2006-11-06 06:06:00,1.43697,1.43708,1.43694,1.43696,65400000.0
2006-11-06 06:07:00,1.43703,1.43717,1.43688,1.43699,307900001.0
2006-11-06 06:08:00,1.43677,1.43697,1.43675,1.43685,494500000.0
2006-11-06 06:09:00,1.43672,1.43702,1.43661,1.43686,357300000.0
2006-11-06 06:10:00,1.43697,1.43705,1.43685,1.43687,291400000.0
2006-11-06 06:11:00,1.43677,1.43691,1.43665,1.43665,438500000.0
2006-11-06 06:12:00,1.43661,1.43686,1.43656,1.43681,255300001.0
2006-11-06 06:13:00,1.43678,1.43696,1.43658,1.43658,339300000.0
2006-11-06 06:14:00,1.43688,1.43693,1.43663,1.43673,367700000.0
2006-11-06 06:15:00,1.4367,1.43674,1.43653,1.43658,153800000.0
2006-11-06 06:16:00,1.43658,1.43665,1.43647,1.43665,197000001.0
2006-11-06 06:17:00,1.43646,1.43664,1.43646,1.4365,165500000.0
2006-11-06 06:18:00,1.43652,1.4367,1.43648,1.43649,261100000.0
2006-11-06 06:19:00,1.43645,1.43662,1.43645,1.43655,177600000.0
2006-11-06 06:20:00,1.43648,1.43663,1.43638,1.43641,310200002.0
2006-11-06 06:21:00,1.43655,1.43667,1.43646,1.43662,223200001.0
2006-11-06 06:22:00,1.43664,1.43692,1.43662,1.43674,241700001.0
2006-11-06 06:23:00,1.43664,1.43689,1.43663,1.43675,340600000.0
2006-11-06 06:24:00,1.43672,1.43687,1.43662,1.43675,410000001.0
2006-11-06 06:25:00,1.43674,1.43682,1.43669,1.43677,242800000.0
2006-11-06 06:26:00,1.43672,1.43676,1.43656,1.43662,389400000.0
2006-11-06 06:27:00,1.43664,1.43671,1.43656,1.43666,360500001.0
2006-11-06 06:28:00,1.43666,1.43681,1.43654,1.43666,372600000.0
2006-11-06 06:29:00,1.43663,1.43666,1.43648,1.43648,121900000.0
2006-11-06 06:30:00,1.43642,1.4367,1.43638,1.43662,265100002.0
2006-11-06 06:31:00,1.43665,1.43672,1.43654,1.43668,119800000.0
2006-11-06 06:32:00,1.43657,1.43669,1.43657,1.43658,168700001.0
2006-11-06 06:33:00,1.43656,1.43669,1.43649,1.43654,283800001.0
2006-11-06 06:34:00,1.43656,1.43672,1.4365,1.43672,264900000.0
2006-11-06 06:35:00,1.43655,1.43672,1.43647,1.4365,141400000.0
2006-11-06 06:36:00,1.43649,1.43659,1.43649,1.43649,86400001.0
2006-11-06 06:37:00,1.43648,1.43652,1.43628,1.43639,235200001.0
2006-11-06 06:38:00,1.43638,1.43652,1.43624,1.43625,138200002.0
2006-11-06 06:39:00,1.43633,1.43655,1.43633,1.43655,30600000.0
2006-11-06 06:40:00,1.43656,1.43662,1.43641,1.43652,138000001.0
2006-11-06 06:41:00,1.43651,1.43658,1.43643,1.43657,167500000.0
2006-11-06 06:42:00,1.43666,1.43675,1.4365,1.43671,277700000.0
2006-11-06 06:43:00,1.43666,1.43673,1.43661,1.43669,135200000.0
2006-11-06 06:44:00,1.43669,1.43671,1.43656,1.43661,276200001.0
2006-11-06 06:45:00,1.43653,1.43656,1.4364,1.4365,254500000.0
2006-11-06 06:46:00,1.43644,1.43656,1.43641,1.43652,228600000.0
2006-11-06 06:47:00,1.43654,1.43661,1.43637,1.43655,278100003.0
2006-11-06 06:48:00,1.43638,1.43659,1.43636,1.43646,33800000.0
2006-11-06 06:49:00,1.43636,1.4365,1.43624,1.43629,302300003.0
2006-11-06 06:50:00,1.43637,1.43651,1.43632,1.43638,37600000.0
2006-11-06 06:51:00,1.4365,1.4365,1.43616,1.43642,39600000.0
2006-11-06 06:52:00,1.43634,1.43654,1.43633,1.43638,201600000.0
2006-11-06 06:53:00,1.43643,1.43675,1.43641,1.43645,232700000.0
2006-11-06 06:54:00,1.43639,1.43662,1.4363,1.43637,387800000.0
2006-11-06 06:55:00,1.43637,1.43649,1.43626,1.4364,357700001.0
2006-11-06 06:56:00,1.43658,1.43663,1.43652,1.43663,23000000.0
2006-11-06 06:57:00,1.43666,1.43667,1.43659,1.43659,86400000.0
2006-11-06 06:58:00,1.43652,1.4366,1.43639,1.43652,232200000.0
2006-11-06 06:59:00,1.43646,1.43667,1.43639,1.43649,345100000.0
2006-11-06 07:00:00,1.43662,1.43664,1.43645,1.4365,153800000.0
2006-11-06 07:01:00,1.43638,1.43654,1.43634,1.43654,296800000.0
2006-11-06 07:02:00,1.43653,1.43671,1.43641,1.43643,362800001.0
2006-11-06 07:03:00,1.43645,1.43652,1.43637,1.43645,145600000.0
2006-11-06 07:04:00,1.43645,1.43655,1.43637,1.43645,322400000.0
2006-11-06 07:05:00,1.43652,1.43652,1.43621,1.43638,125900000.0
2006-11-06 07:06:00,1.43629,1.43654,1.43626,1.4365,223600001.0
2006-11-06 07:07:00,1.43666,1.4368,1.43656,1.43664,197800001.0
2006-11-06 07:08:00,1.43654,1.43654,1.43629,1.43632,245500000.0
2006-11-06 07:09:00,1.43647,1.43658,1.43639,1.43639,238000001.0
2006-11-06 07:10:00,1.43656,1.43659,1.43639,1.43642,437100002.0
2006-11-06 07:11:00,1.43643,1.43649,1.43635,1.43637,376100004.0
2006-11-06 07:12:00,1.43633,1.43648,1.43628,1.43646,306500002.0
2006-11-06 07:13:00,1.43642,1.43642,1.43621,1.43635,250000000.0
2006-11-06 07:14:00,1.43633,1.43636,1.43618,1.43621,481200000.0
2006-11-06 07:15:00,1.43653,1.43663,1.43628,1.43663,227700000.0
2006-11-06 07:16:00,1.43648,1.43658,1.43637,1.43645,220500000.0
2006-11-06 07:17:00,1.43635,1.4364,1.43617,1.43618,263700001.0
2006-11-06 07:18:00,1.43619,1.43643,1.43612,1.43643,433800000.0
2006-11-06 07:19:00,1.43644,1.43653,1.43619,1.43647,328300000.0
2006-11-06 07:20:00,1.43651,1.43656,1.43625,1.4364,438200000.0
2006-11-06 07:21:00,1.43635,1.43648,1.43628,1.4363,269900001.0
2006-11-06 07:22:00,1.4364,1.43656,1.43635,1.43648,369300002.0
2006-11-06 07:23:00,1.43648,1.43655,1.43614,1.43635,430500002.0
2006-11-06 07:24:00,1.43644,1.43662,1.43639,1.43648,301500000.0
2006-11-06 07:25:00,1.43646,1.43655,1.43631,1.4364,332800001.0
2006-11-06 07:26:00,1.43631,1.4365,1.43625,1.43644,292700000.0
2006-11-06 07:28:00,1.43661,1.43661,1.43646,1.43648,256600001.0
2006-11-06 07:29:00,1.43648,1.43652,1.43628,1.43628,236200001.0
2006-11-06 07:30:00,1.43641,1.43652,1.43631,1.43648,609600001.0
2006-11-06 07:31:00,1.43633,1.43652,1.4363,1.43635,235400002.0
2006-11-06 07:32:00,1.43635,1.4364,1.43617,1.4363,462100002.0
2006-11-06 07:33:00,1.43625,1.43649,1.43618,1.43636,362700000.0
2006-11-06 07:34:00,1.4364,1.4364,1.4361,1.4361,221900000.0
2006-11-06 07:35:00,1.4361,1.43636,1.43609,1.43627,265700000.0
2006-11-06 07:36:00,1.43637,1.43645,1.43622,1.43639,415700003.0
2006-11-06 07:37:00,1.43639,1.43649,1.43622,1.43632,214200001.0
2006-11-06 07:38:00,1.4362,1.43631,1.43613,1.43614,37700000.0
2006-11-06 07:39:00,1.43597,1.4361,1.43585,1.4361,450100003.0
2006-11-06 07:40:00,1.43606,1.43621,1.43589,1.43597,318300000.0
2006-11-06 07:41:00,1.43599,1.43615,1.43589,1.43596,618900003.0
2006-11-06 07:42:00,1.436,1.43614,1.43591,1.43606,316900000.0
2006-11-06 07:43:00,1.43608,1.43627,1.43602,1.43611,220100002.0
2006-11-06 07:44:00,1.43612,1.43625,1.43606,1.43606,392900002.0
2006-11-06 07:45:00,1.43608,1.43618,1.43596,1.43601,347000000.0
2006-11-06 07:46:00,1.43603,1.43618,1.43593,1.436,440800000.0
2006-11-06 07:47:00,1.43582,1.43618,1.4358,1.43587,645000002.0
2006-11-06 07:48:00,1.43599,1.43627,1.43596,1.43605,700700000.0
2006-11-06 07:49:00,1.43626,1.43636,1.43606,1.43619,688800000.0
2006-11-06 07:50:00,1.4362,1.43627,1.43601,1.43609,613800002.0
2006-11-06 07:51:00,1.43624,1.43641,1.43607,1.43637,594500002.0
2006-11-06 07:52:00,1.43638,1.43647,1.43627,1.43635,439300002.0
2006-11-06 07:53:00,1.43632,1.43654,1.43617,1.43639,610000001.0
2006-11-06 07:54:00,1.43631,1.43645,1.43617,1.43621,372600000.0
2006-11-06 07:55:00,1.43618,1.43639,1.43615,1.43627,360600000.0
2006-11-06 07:56:00,1.43628,1.43653,1.43619,1.43642,668400001.0
2006-11-06 07:57:00,1.4362,1.43638,1.43603,1.43608,600500001.0
2006-11-06 07:58:00,1.43622,1.43632,1.43609,1.43614,699500002.0
2006-11-06 07:59:00,1.4362,1.43631,1.43603,1.43617,475100000.0
2006-11-06 08:00:00,1.43612,1.43625,1.43595,1.43603,372900001.0
2006-11-06 08:01:00,1.43587,1.43637,1.43584,1.43617,512800000.0
2006-11-06 08:02:00,1.43629,1.43649,1.43618,1.43637,254800000.0
2006-11-06 08:03:00,1.43623,1.43627,1.43599,1.43607,503400004.0
2006-11-06 08:04:00,1.4361,1.43628,1.43605,1.43627,383200000.0
2006-11-06 08:05:00,1.43638,1.43638,1.43621,1.43621,286400000.0
2006-11-06 08:06:00,1.43635,1.43635,1.43582,1.43611,671800000.0
2006-11-06 08:07:00,1.43597,1.43618,1.43585,1.43597,483200000.0
2006-11-06 08:08:00,1.436,1.43622,1.436,1.43616,406100001.0
2006-11-06 08:09:00,1.43621,1.43638,1.43608,1.43621,569000002.0
2006-11-06 08:10:00,1.43626,1.43643,1.43606,1.4363,519100001.0
2006-11-06 08:11:00,1.43629,1.43644,1.43611,1.43623,271700002.0
2006-11-06 08:12:00,1.43624,1.43637,1.43604,1.43623,410300001.0
2006-11-06 08:13:00,1.43619,1.43627,1.43606,1.43613,217200000.0
2006-11-06 08:14:00,1.43607,1.43621,1.43598,1.43607,120300000.0
2006-11-06 08:15:00,1.43616,1.43631,1.43611,1.43623,309900003.0
2006-11-06 08:16:00,1.43617,1.43639,1.43612,1.43622,343800001.0
2006-11-06 08:17:00,1.43612,1.43637,1.43603,1.43616,277600001.0
2006-11-06 08:18:00,1.43619,1.43631,1.43602,1.43622,185500000.0
2006-11-06 08:19:00,1.43617,1.43624,1.43603,1.43619,282400000.0
2006-11-06 08:20:00,1.43615,1.43642,1.43609,1.43623,257400000.0
2006-11-06 08:21:00,1.43619,1.4364,1.43614,1.43626,544900002.0
2006-11-06 08:22:00,1.4363,1.43642,1.43625,1.43641,299800001.0
2006-11-06 08:23:00,1.43632,1.43645,1.43622,1.43624,232700000.0
2006-11-06 08:24:00,1.43629,1.43652,1.43622,1.43632,423100000.0
2006-11-06 08:25:00,1.43634,1.43642,1.43618,1.43618,580100001.0
2006-11-06 08:26:00,1.43606,1.43624,1.43604,1.43616,302400001.0
2006-11-06 08:27:00,1.43619,1.43627,1.43604,1.43614,372900001.0
2006-11-06 08:28:00,1.43614,1.43633,1.43609,1.43633,535500001.0
2006-11-06 08:29:00,1.43635,1.43649,1.43625,1.43631,402200003.0
2006-11-06 08:30:00,1.43646,1.43673,1.43644,1.43649,477300000.0
2006-11-06 08:31:00,1.43651,1.43663,1.43639,1.43655,255900000.0
2006-11-06 08:32:00,1.43646,1.43657,1.43629,1.43645,326300002.0
2006-11-06 08:33:00,1.43643,1.43664,1.43636,1.43664,248000002.0
2006-11-06 08:34:00,1.43662,1.43662,1.43634,1.43641,595300001.0
2006-11-06 08:35:00,1.4365,1.43668,1.43647,1.43655,492000001.0
2006-11-06 08:36:00,1.43649,1.43671,1.43637,1.43671,436600000.0
2006-11-06 08:37:00,1.43663,1.4368,1.43657,1.4367,310800001.0
2006-11-06 08:38:00,1.43667,1.43675,1.4365,1.43673,338800002.0
2006-11-06 08:39:00,1.43665,1.43673,1.43645,1.43658,556800001.0
2006-11-06 08:40:00,1.43645,1.43683,1.43645,1.4365,330800000.0
2006-11-06 08:41:00,1.4366,1.437,1.4366,1.4368,451400001.0
2006-11-06 08:42:00,1.43664,1.43668,1.43638,1.43639,451400001.0
2006-11-06 08:43:00,1.43644,1.43661,1.4363,1.43636,276700002.0
2006-11-06 08:44:00,1.43647,1.43667,1.43638,1.43651,438300000.0
2006-11-06 08:45:00,1.43658,1.43663,1.43628,1.43635,632700001.0
2006-11-06 08:46:00,1.43638,1.43657,1.43615,1.43629,748300002.0
2006-11-06 08:47:00,1.4365,1.43654,1.43635,1.43642,571400002.0
2006-11-06 08:48:00,1.43638,1.43657,1.43623,1.43628,392500002.0
2006-11-06 08:49:00,1.4364,1.4364,1.4364,1.4364,480300000.0
2006-11-06 08:50:00,1.43661,1.43671,1.43639,1.43649,480300000.0
2006-11-06 08:51:00,1.4364,1.43668,1.43616,1.43646,530600001.0
2006-11-06 08:52:00,1.43656,1.43682,1.43646,1.43656,592300001.0
2006-11-06 08:53:00,1.43666,1.43668,1.43626,1.43643,496100001.0
2006-11-06 08:54:00,1.43641,1.43666,1.43636,1.4366,682200000.0
2006-11-06 08:56:00,1.43669,1.43688,1.43659,1.43669,471500001.0
2006-11-06 08:57:00,1.43667,1.43686,1.43647,1.43664,548700002.0
2006-11-06 08:58:00,1.43673,1.43701,1.43665,1.43675,512100002.0
2006-11-06 08:59:00,1.43667,1.43681,1.43655,1.43668,298600000.0
2006-11-06 09:00:00,1.43676,1.43695,1.43664,1.4368,457800000.0
2006-11-06 09:01:00,1.43671,1.43688,1.43662,1.4367,397300001.0
2006-11-06 09:02:00,1.43664,1.43696,1.43661,1.43676,743500002.0
2006-11-06 09:03:00,1.4368,1.43695,1.43671,1.43685,558800001.0
2006-11-06 09:04:00,1.43695,1.43712,1.43674,1.43692,645500002.0
2006-11-06 09:05:00,1.43693,1.4371,1.43684,1.43691,589300001.0
2006-11-06 09:06:00,1.43672,1.43688,1.43637,1.43671,522100000.0
2006-11-06 09:07:00,1.43657,1.43666,1.43643,1.43649,337200000.0
2006-11-06 09:08:00,1.43656,1.43666,1.43644,1.43655,268400002.0
2006-11-06 09:09:00,1.43659,1.43672,1.43649,1.43669,237500000.0
2006-11-06 09:10:00,1.43666,1.43692,1.43646,1.43648,415800001.0
2006-11-06 09:11:00,1.43621,1.43662,1.43621,1.43643,568900001.0
2006-11-06 09:12:00,1.43644,1.43664,1.43628,1.43629,437900000.0
2006-11-06 09:13:00,1.43633,1.43657,1.4363,1.43633,487000002.0
2006-11-06 09:14:00,1.43632,1.43649,1.43621,1.43644,303300001.0
2006-11-06 09:15:00,1.43667,1.43667,1.43636,1.43664,389100001.0
2006-11-06 09:16:00,1.43676,1.43685,1.43659,1.43672,559500002.0
2006-11-06 09:17:00,1.43672,1.43689,1.43664,1.43685,538200002.0
2006-11-06 09:18:00,1.43667,1.43678,1.4365,1.43663,170500000.0
2006-11-06 09:19:00,1.43667,1.4368,1.4365,1.43657,500300001.0
2006-11-06 09:20:00,1.43654,1.43676,1.43654,1.43669,263400001.0
2006-11-06 09:21:00,1.43683,1.43698,1.43672,1.43696,361500002.0
2006-11-06 09:22:00,1.4371,1.43727,1.437,1.43713,321200000.0
2006-11-06 09:23:00,1.4371,1.43711,1.43691,1.43708,368500001.0
2006-11-06 09:24:00,1.43717,1.43741,1.43697,1.43718,335200000.0
2006-11-06 09:25:00,1.43728,1.43755,1.43728,1.43754,401000002.0
2006-11-06 09:26:00,1.43738,1.43758,1.43733,1.43733,532000001.0
2006-11-06 09:27:00,1.4373,1.4377,1.4373,1.43762,402600001.0
2006-11-06 09:28:00,1.43771,1.43795,1.43763,1.43782,540500001.0
2006-11-06 09:29:00,1.43772,1.43783,1.43752,1.43774,459100001.0
2006-11-06 09:30:00,1.43767,1.43778,1.43738,1.43743,737600001.0
2006-11-06 09:31:00,1.43727,1.43743,1.43702,1.43714,335600000.0
2006-11-06 09:32:00,1.43718,1.43725,1.43705,1.4372,455600003.0
2006-11-06 09:33:00,1.43729,1.43729,1.43714,1.43717,306800000.0
2006-11-06 09:34:00,1.43695,1.43701,1.43684,1.43692,459300000.0
2006-11-06 09:35:00,1.4369,1.43714,1.43689,1.43699,265400001.0
2006-11-06 09:36:00,1.43711,1.43712,1.43674,1.43691,459700003.0
2006-11-06 09:37:00,1.437,1.43707,1.43674,1.43682,435700000.0
2006-11-06 09:38:00,1.43673,1.43688,1.43655,1.43673,437000000.0
2006-11-06 09:39:00,1.43673,1.43687,1.43666,1.4367,445600000.0
2006-11-06 09:40:00,1.43671,1.43692,1.43669,1.43685,428200001.0
2006-11-06 09:41:00,1.43722,1.43727,1.43708,1.43725,492500000.0
2006-11-06 09:42:00,1.43726,1.43731,1.43676,1.43676,446700000.0
2006-11-06 09:43:00,1.43676,1.43695,1.4367,1.43689,274600001.0
2006-11-06 09:44:00,1.43685,1.43687,1.43662,1.43665,443300000.0
2006-11-06 09:45:00,1.43686,1.43708,1.43677,1.43708,551800001.0
2006-11-06 09:46:00,1.43706,1.4371,1.4369,1.43703,270000000.0
2006-11-06 09:47:00,1.43716,1.43723,1.437,1.43714,400800001.0
2006-11-06 09:48:00,1.43714,1.43716,1.43689,1.43695,317000000.0
2006-11-06 09:49:00,1.43697,1.43718,1.43676,1.43712,558600003.0
2006-11-06 09:50:00,1.43698,1.4371,1.43687,1.437,486500000.0
2006-11-06 09:51:00,1.43698,1.43719,1.43686,1.43706,458600000.0
2006-11-06 09:52:00,1.43703,1.43723,1.43688,1.4369,437300000.0
2006-11-06 09:53:00,1.43684,1.43706,1.4368,1.43694,309700000.0
2006-11-06 09:54:00,1.43683,1.43715,1.43666,1.43689,586800005.0
2006-11-06 09:55:00,1.4367,1.43687,1.43657,1.43678,622600002.0
2006-11-06 09:56:00,1.43676,1.43693,1.43673,1.43689,396900001.0
2006-11-06 09:57:00,1.43691,1.43692,1.43667,1.43671,599200001.0
2006-11-06 09:58:00,1.43684,1.43704,1.43675,1.43686,769300002.0
2006-11-06 09:59:00,1.43685,1.43705,1.43664,1.43699,667100002.0
2006-11-06 10:00:00,1.437,1.4371,1.43689,1.43692,227200001.0
2006-11-06 10:01:00,1.43699,1.43712,1.43679,1.43699,627000001.0
2006-11-06 10:02:00,1.43716,1.4374,1.43703,1.43714,617300001.0
2006-11-06 10:03:00,1.43686,1.43708,1.43676,1.43708,421400002.0
2006-11-06 10:04:00,1.43706,1.43711,1.43669,1.43711,412400001.0
2006-11-06 10:05:00,1.43676,1.43698,1.43673,1.43686,460700002.0
2006-11-06 10:06:00,1.43684,1.437,1.43667,1.43685,511900001.0
2006-11-06 10:07:00,1.43662,1.43704,1.43662,1.4368,537200003.0
2006-11-06 10:08:00,1.43659,1.43685,1.43645,1.43645,483000002.0
2006-11-06 10:09:00,1.43654,1.43654,1.43599,1.43625,481000000.0
2006-11-06 10:10:00,1.43615,1.43629,1.43613,1.43626,402900004.0
2006-11-06 10:11:00,1.4365,1.43651,1.43634,1.43639,402600000.0
2006-11-06 10:12:00,1.43651,1.43684,1.43651,1.43666,440400001.0
2006-11-06 10:13:00,1.43668,1.43681,1.43655,1.43658,500400000.0
2006-11-06 10:14:00,1.43653,1.43658,1.43622,1.43622,546900003.0
2006-11-06 10:15:00,1.43631,1.43653,1.43625,1.43638,387100001.0
2006-11-06 10:16:00,1.43645,1.43656,1.43627,1.43643,433900001.0
2006-11-06 10:17:00,1.43644,1.43658,1.43621,1.43623,283100000.0
2006-11-06 10:18:00,1.43636,1.4365,1.43626,1.43646,420900001.0
2006-11-06 10:19:00,1.43652,1.43652,1.43599,1.43604,311000000.0
2006-11-06 10:20:00,1.43623,1.43638,1.43612,1.4363,529700002.0
2006-11-06 10:21:00,1.43638,1.43648,1.43621,1.43627,441200001.0
2006-11-06 10:22:00,1.43623,1.43633,1.4359,1.43604,381000002.0
2006-11-06 10:23:00,1.43534,1.43583,1.43534,1.4358,480200000.0
2006-11-06 10:24:00,1.43591,1.43612,1.43582,1.43582,427600002.0
2006-11-06 10:25:00,1.43604,1.43618,1.43579,1.436,384300001.0
2006-11-06 10:26:00,1.43601,1.43622,1.43582,1.43614,521000001.0
2006-11-06 10:27:00,1.43637,1.43647,1.43615,1.43627,540200000.0
2006-11-06 10:28:00,1.43629,1.43653,1.43619,1.43633,661400003.0
2006-11-06 10:29:00,1.4364,1.43658,1.43631,1.43651,539200000.0
2006-11-06 10:30:00,1.43654,1.43694,1.43654,1.43685,599900000.0
2006-11-06 10:31:00,1.43684,1.43722,1.43671,1.4371,555600001.0
2006-11-06 10:32:00,1.43704,1.43755,1.43704,1.4372,507600001.0
2006-11-06 10:33:00,1.43742,1.43755,1.43717,1.43735,497900001.0
2006-11-06 10:34:00,1.43724,1.43724,1.43697,1.43716,357100001.0
2006-11-06 10:35:00,1.43718,1.4374,1.43711,1.43721,477100001.0
2006-11-06 10:36:00,1.43711,1.4373,1.4369,1.43704,484500000.0
2006-11-06 10:37:00,1.43716,1.43732,1.43701,1.43721,492100001.0
2006-11-06 10:38:00,1.43759,1.43779,1.43742,1.43742,423200001.0
2006-11-06 10:39:00,1.43756,1.43779,1.43747,1.43768,466900001.0
2006-11-06 10:40:00,1.43783,1.43797,1.43774,1.43797,328100000.0
2006-11-06 10:41:00,1.43795,1.43798,1.43753,1.43798,601000000.0
2006-11-06 10:42:00,1.43806,1.43812,1.43788,1.43797,429400004.0
2006-11-06 10:43:00,1.43802,1.43804,1.43757,1.43757,420000000.0
2006-11-06 10:44:00,1.43772,1.43802,1.43758,1.43781,589800000.0
2006-11-06 10:45:00,1.43777,1.43798,1.43758,1.43773,551000003.0
2006-11-06 10:46:00,1.43769,1.43788,1.4376,1.43784,319300000.0
2006-11-06 10:47:00,1.4378,1.43789,1.43767,1.43773,370700000.0
2006-11-06 10:48:00,1.43768,1.43768,1.43719,1.43719,475800000.0
2006-11-06 10:49:00,1.43724,1.4378,1.43724,1.43776,360800001.0
2006-11-06 10:50:00,1.43778,1.43806,1.4376,1.43789,533700002.0
2006-11-06 10:51:00,1.43771,1.43797,1.4376,1.43777,501200002.0
2006-11-06 10:52:00,1.43791,1.4381,1.43782,1.43789,354400000.0
2006-11-06 10:53:00,1.43787,1.43804,1.43762,1.4378,388300001.0
2006-11-06 10:54:00,1.43789,1.43819,1.43781,1.43809,408700001.0
2006-11-06 10:55:00,1.438,1.438,1.43771,1.43782,438900000.0
2006-11-06 10:56:00,1.43785,1.43799,1.43764,1.43784,435500000.0
2006-11-06 10:57:00,1.43783,1.43783,1.43757,1.43771,369300000.0
2006-11-06 10:58:00,1.43778,1.43778,1.43718,1.43734,503600000.0
2006-11-06 10:59:00,1.43721,1.43757,1.43714,1.43731,858700002.0
2006-11-06 11:00:00,1.4375,1.43768,1.4373,1.43745,483800003.0
2006-11-06 11:01:00,1.43737,1.43757,1.43722,1.43723,560500000.0
2006-11-06 11:02:00,1.43722,1.43749,1.43717,1.43724,515800002.0
2006-11-06 11:03:00,1.43735,1.43752,1.4373,1.43752,240700001.0
2006-11-06 11:04:00,1.43753,1.4378,1.43732,1.43758,559000000.0
2006-11-06 11:05:00,1.43768,1.43772,1.43741,1.43752,520000000.0
2006-11-06 11:06:00,1.43797,1.43807,1.43778,1.43798,733600004.0
2006-11-06 11:07:00,1.43798,1.43815,1.43797,1.43804,275000000.0
2006-11-06 11:08:00,1.43816,1.43816,1.43796,1.43801,330900000.0
2006-11-06 11:09:00,1.43792,1.4381,1.43785,1.43794,406300002.0
2006-11-06 11:10:00,1.43797,1.43797,1.43769,1.43769,505400003.0
2006-11-06 11:11:00,1.43746,1.43786,1.4374,1.43767,521000001.0
2006-11-06 11:12:00,1.43764,1.43799,1.43764,1.4378,555300000.0
2006-11-06 11:13:00,1.43773,1.43777,1.43753,1.43768,396500000.0
2006-11-06 11:14:00,1.43755,1.43777,1.43751,1.43769,470700005.0
2006-11-06 11:15:00,1.43772,1.43779,1.43754,1.43762,443100000.0
2006-11-06 11:16:00,1.43767,1.43782,1.43753,1.43782,458300000.0
2006-11-06 11:17:00,1.43771,1.43779,1.43754,1.43764,351600000.0
2006-11-06 11:18:00,1.4375,1.43769,1.43733,1.43748,356100000.0
2006-11-06 11:19:00,1.43743,1.43764,1.4373,1.43737,382900003.0
2006-11-06 11:20:00,1.43731,1.43762,1.43728,1.43734,647700003.0
2006-11-06 11:21:00,1.43759,1.43777,1.43738,1.43767,618400000.0
2006-11-06 11:22:00,1.43752,1.43773,1.4374,1.43764,578300001.0
2006-11-06 11:23:00,1.43755,1.43768,1.43734,1.43762,515300001.0
2006-11-06 11:24:00,1.43752,1.43762,1.43711,1.43729,387100000.0
2006-11-06 11:25:00,1.43732,1.43732,1.437,1.4372,364100001.0
2006-11-06 11:26:00,1.43725,1.43735,1.43711,1.43733,571200001.0
2006-11-06 11:27:00,1.43725,1.43737,1.43699,1.43709,568300001.0
2006-11-06 11:28:00,1.43726,1.43733,1.43703,1.43718,402200000.0
2006-11-06 11:29:00,1.43714,1.43731,1.43698,1.43723,537700002.0
2006-11-06 11:30:00,1.43695,1.43741,1.43695,1.43726,461700001.0
2006-11-06 11:31:00,1.43713,1.43751,1.43713,1.43744,631200002.0
2006-11-06 11:32:00,1.43745,1.43754,1.43716,1.43731,402800000.0
2006-11-06 11:33:00,1.4373,1.43751,1.43721,1.43727,506800002.0
2006-11-06 11:34:00,1.43728,1.43734,1.43699,1.43707,646400000.0
2006-11-06 11:35:00,1.43718,1.43741,1.43709,1.43724,492600000.0
2006-11-06 11:36:00,1.43711,1.4373,1.43711,1.43716,499200001.0
2006-11-06 11:37:00,1.43693,1.43713,1.4368,1.43693,506600002.0
2006-11-06 11:38:00,1.43697,1.43697,1.43673,1.43679,572300001.0
2006-11-06 11:39:00,1.43684,1.43684,1.43642,1.43647,609000001.0
2006-11-06 11:40:00,1.43629,1.43666,1.43629,1.43658,669300003.0
2006-11-06 11:41:00,1.43663,1.43686,1.43645,1.43664,791000003.0
2006-11-06 11:42:00,1.43675,1.43688,1.43653,1.43668,563400000.0
2006-11-06 11:43:00,1.43673,1.4371,1.43672,1.437,554000001.0
2006-11-06 11:44:00,1.43721,1.43734,1.43695,1.43698,598800002.0
2006-11-06 11:45:00,1.43713,1.43714,1.43676,1.4369,583700002.0
2006-11-06 11:46:00,1.43689,1.4372,1.43689,1.437,526000000.0
2006-11-06 11:47:00,1.43691,1.43706,1.4367,1.43692,421900000.0
2006-11-06 11:48:00,1.43692,1.43713,1.43682,1.43694,542300002.0
2006-11-06 11:49:00,1.43711,1.43718,1.4369,1.43695,484800003.0
2006-11-06 11:50:00,1.43734,1.43823,1.43734,1.43823,337300000.0
2006-11-06 11:51:00,1.4379,1.43791,1.43748,1.4377,174800000.0
2006-11-06 11:52:00,1.43769,1.43812,1.43769,1.43812,253800000.0
2006-11-06 11:53:00,1.4382,1.43826,1.43794,1.4381,217900000.0
2006-11-06 11:54:00,1.43806,1.43832,1.43782,1.43819,386600002.0
2006-11-06 11:55:00,1.43831,1.43842,1.43801,1.43826,452300002.0
2006-11-06 11:56:00,1.43827,1.43845,1.43802,1.43827,447300001.0
2006-11-06 11:57:00,1.43831,1.43863,1.43825,1.43844,531000000.0
2006-11-06 11:58:00,1.43862,1.43894,1.43859,1.43867,495500004.0
2006-11-06 11:59:00,1.43853,1.43876,1.43835,1.43844,400300000.0
2006-11-06 12:00:00,1.43851,1.43901,1.43844,1.43901,600500002.0
2006-11-06 12:01:00,1.43873,1.43909,1.43873,1.4389,400300001.0
2006-11-06 12:02:00,1.43887,1.43973,1.43887,1.4397,321200000.0
2006-11-06 12:03:00,1.43994,1.44078,1.43993,1.44078,340200000.0
2006-11-06 12:04:00,1.44059,1.44059,1.44016,1.4402,374800001.0
2006-11-06 12:05:00,1.44032,1.44037,1.44001,1.44014,339900000.0
2006-11-06 12:06:00,1.44009,1.44035,1.44004,1.44018,344400001.0
2006-11-06 12:07:00,1.44019,1.44019,1.43985,1.44005,325900002.0
2006-11-06 12:08:00,1.44014,1.44015,1.43981,1.44011,523600002.0
2006-11-06 12:09:00,1.44014,1.44017,1.43988,1.44001,410300001.0
2006-11-06 12:10:00,1.43998,1.44009,1.43981,1.43995,349500000.0
2006-11-06 12:11:00,1.43977,1.44005,1.43973,1.43997,225200000.0
2006-11-06 12:12:00,1.44004,1.44024,1.44002,1.44004,228500000.0
2006-11-06 12:13:00,1.43998,1.44024,1.4399,1.4401,523400003.0
2006-11-06 12:14:00,1.44007,1.44072,1.44007,1.44072,597000000.0
2006-11-06 12:15:00,1.44063,1.44081,1.44049,1.44057,271500000.0
2006-11-06 12:16:00,1.44048,1.44058,1.44036,1.44048,365300001.0
2006-11-06 12:17:00,1.44036,1.44054,1.44036,1.44053,182200000.0
2006-11-06 12:18:00,1.44054,1.44063,1.4403,1.44048,340300000.0
2006-11-06 12:19:00,1.44054,1.44062,1.44038,1.44043,485200002.0
2006-11-06 12:20:00,1.44041,1.44052,1.44023,1.44041,400500000.0
2006-11-06 12:21:00,1.44041,1.44054,1.4403,1.44042,408100000.0
2006-11-06 12:22:00,1.44034,1.4406,1.44029,1.44033,312200000.0
2006-11-06 12:23:00,1.44031,1.44042,1.44001,1.44001,390800000.0
2006-11-06 12:24:00,1.43975,1.44013,1.43961,1.43969,588800000.0
2006-11-06 12:25:00,1.43988,1.44005,1.43954,1.43982,413200001.0
2006-11-06 12:26:00,1.43978,1.44033,1.43968,1.44016,500200001.0
2006-11-06 12:27:00,1.44023,1.44058,1.44014,1.44046,537500002.0
2006-11-06 12:28:00,1.44035,1.44045,1.44004,1.44023,466500000.0
2006-11-06 12:29:00,1.44014,1.44044,1.44014,1.44026,663400003.0
2006-11-06 12:30:00,1.44022,1.4404,1.44015,1.44027,661700004.0
2006-11-06 12:31:00,1.4403,1.4405,1.44002,1.44034,721900003.0
2006-11-06 12:32:00,1.44034,1.44069,1.44033,1.44056,628800003.0
2006-11-06 12:33:00,1.44065,1.44065,1.44035,1.44053,44400000.0
2006-11-06 12:34:00,1.44047,1.44067,1.44022,1.44024,574500002.0
2006-11-06 12:35:00,1.44045,1.44063,1.44031,1.44042,598300002.0
2006-11-06 12:36:00,1.44032,1.44049,1.4403,1.44038,423300001.0
2006-11-06 12:37:00,1.44045,1.4406,1.4404,1.44042,531300002.0
2006-11-06 12:38:00,1.44038,1.44055,1.44026,1.44035,652600003.0
2006-11-06 12:39:00,1.44034,1.44052,1.44026,1.44035,477000001.0
2006-11-06 12:40:00,1.44041,1.44063,1.44034,1.44037,527200002.0
2006-11-06 12:41:00,1.44025,1.44043,1.44021,1.44025,219500000.0
2006-11-06 12:42:00,1.44016,1.44051,1.44016,1.44048,359500000.0
2006-11-06 12:43:00,1.44053,1.44057,1.44022,1.44026,447400001.0
2006-11-06 12:44:00,1.44029,1.4405,1.44018,1.44041,399800001.0
2006-11-06 12:45:00,1.44039,1.44043,1.43995,1.44042,444200002.0
2006-11-06 12:46:00,1.44045,1.44062,1.44042,1.44052,484200002.0
2006-11-06 12:47:00,1.44046,1.44062,1.44039,1.44054,389200001.0
2006-11-06 12:48:00,1.4406,1.44087,1.44055,1.44078,478100002.0
2006-11-06 12:49:00,1.44085,1.44092,1.44067,1.44079,492000001.0
2006-11-06 12:50:00,1.44079,1.44086,1.44048,1.44057,528700003.0
2006-11-06 12:51:00,1.44065,1.4409,1.44065,1.44077,420200000.0
2006-11-06 12:52:00,1.44063,1.44083,1.44053,1.44078,334400001.0
2006-11-06 12:53:00,1.44075,1.44101,1.44069,1.44076,288900001.0
2006-11-06 12:54:00,1.44067,1.44082,1.4406,1.44076,420000000.0
2006-11-06 12:55:00,1.44092,1.44139,1.44092,1.44114,507300003.0
2006-11-06 12:56:00,1.44122,1.44138,1.44104,1.44114,452800002.0
2006-11-06 12:57:00,1.44124,1.44163,1.44116,1.44155,538600000.0
2006-11-06 12:58:00,1.44158,1.44167,1.44144,1.44166,345300000.0
2006-11-06 12:59:00,1.44196,1.44251,1.44196,1.44237,671900000.0
2006-11-06 13:00:00,1.44236,1.44236,1.44173,1.44173,224900000.0
2006-11-06 13:01:00,1.44168,1.44193,1.44147,1.44167,331300001.0
2006-11-06 13:02:00,1.44158,1.44172,1.44131,1.44153,365100001.0
2006-11-06 13:03:00,1.44149,1.44157,1.44124,1.44132,450100001.0
2006-11-06 13:04:00,1.4412,1.44149,1.44117,1.44142,237400000.0
2006-11-06 13:05:00,1.44149,1.44156,1.44144,1.44146,128000000.0
2006-11-06 13:06:00,1.44151,1.44159,1.44129,1.44148,380900000.0
2006-11-06 13:07:00,1.44144,1.44157,1.44129,1.44153,318300000.0
2006-11-06 13:08:00,1.44159,1.44159,1.4413,1.44132,183300000.0
2006-11-06 13:09:00,1.44139,1.44181,1.44138,1.44143,300900000.0
2006-11-06 13:10:00,1.44139,1.44144,1.44122,1.44129,116800000.0
2006-11-06 13:11:00,1.44125,1.44136,1.44097,1.44114,424700001.0
2006-11-06 13:12:00,1.44124,1.44132,1.44118,1.44132,364400001.0
2006-11-06 13:13:00,1.4414,1.44156,1.44125,1.44148,362600001.0
2006-11-06 13:14:00,1.44143,1.44162,1.44134,1.44134,376700000.0
2006-11-06 13:15:00,1.44175,1.4421,1.44175,1.44203,414500001.0
2006-11-06 13:16:00,1.44209,1.4423,1.44209,1.44218,104800000.0
2006-11-06 13:17:00,1.44243,1.44255,1.4423,1.4423,127800001.0
2006-11-06 13:18:00,1.44235,1.4426,1.44235,1.44251,252200000.0
2006-11-06 13:19:00,1.44227,1.4424,1.44185,1.44212,328700004.0
2006-11-06 13:20:00,1.44199,1.44199,1.44168,1.44181,188800000.0
2006-11-06 13:21:00,1.44184,1.44194,1.44176,1.44194,161300000.0
2006-11-06 13:22:00,1.44196,1.44209,1.44173,1.44206,234400001.0
2006-11-06 13:23:00,1.4419,1.44203,1.44176,1.44194,263200000.0
2006-11-06 13:24:00,1.44185,1.44191,1.4417,1.44173,217900000.0
2006-11-06 13:25:00,1.44169,1.44179,1.44163,1.44179,126900000.0
2006-11-06 13:26:00,1.44169,1.44169,1.44146,1.44166,247600000.0
2006-11-06 13:27:00,1.44179,1.44193,1.44169,1.44169,305700000.0
2006-11-06 13:28:00,1.4417,1.44184,1.44163,1.44173,499200000.0
2006-11-06 13:29:00,1.44161,1.4418,1.44146,1.44164,621800001.0
2006-11-06 13:30:00,1.44173,1.44176,1.44149,1.44166,640600003.0
2006-11-06 13:31:00,1.44157,1.44178,1.44145,1.44155,523100002.0
2006-11-06 13:32:00,1.44154,1.44174,1.44149,1.44174,215000001.0
2006-11-06 13:33:00,1.44169,1.44182,1.44155,1.4416,392400000.0
2006-11-06 13:34:00,1.4416,1.44178,1.4415,1.4416,336500000.0
2006-11-06 13:35:00,1.44171,1.44191,1.44158,1.44184,368500001.0
2006-11-06 13:36:00,1.44189,1.44213,1.44181,1.44191,511800003.0
2006-11-06 13:37:00,1.44196,1.44216,1.44195,1.44197,495000002.0
2006-11-06 13:38:00,1.44193,1.44211,1.44173,1.44182,401900001.0
2006-11-06 13:39:00,1.44186,1.44198,1.44171,1.44182,295300000.0
2006-11-06 13:40:00,1.44173,1.44218,1.4416,1.4418,431200001.0
2006-11-06 13:41:00,1.44206,1.44206,1.44184,1.44189,196300001.0
2006-11-06 13:42:00,1.44189,1.44197,1.44184,1.44191,189800000.0
2006-11-06 13:43:00,1.44191,1.44191,1.44181,1.4419,158100000.0
2006-11-06 13:44:00,1.44185,1.44193,1.44172,1.44178,289900001.0
2006-11-06 13:45:00,1.44182,1.44215,1.44169,1.44169,501200000.0
2006-11-06 13:46:00,1.44171,1.44196,1.44159,1.44186,484100000.0
2006-11-06 13:47:00,1.44188,1.44203,1.44167,1.44186,563900000.0
2006-11-06 13:48:00,1.44182,1.44184,1.44166,1.44179,246700001.0
2006-11-06 13:49:00,1.4418,1.44185,1.44155,1.44155,219000000.0
2006-11-06 13:50:00,1.44145,1.44162,1.44141,1.44156,307400001.0
2006-11-06 13:51:00,1.44142,1.44148,1.44131,1.44133,250300000.0
2006-11-06 13:52:00,1.44113,1.44151,1.44111,1.44144,461600004.0
2006-11-06 13:53:00,1.44135,1.44159,1.44131,1.44142,516800000.0
2006-11-06 13:54:00,1.4413,1.44155,1.4412,1.44145,406800000.0
2006-11-06 13:55:00,1.44139,1.44165,1.44131,1.44134,295400000.0
2006-11-06 13:56:00,1.4414,1.44158,1.44123,1.44152,368000000.0
2006-11-06 13:57:00,1.4415,1.44159,1.44129,1.44153,297400000.0
2006-11-06 13:58:00,1.44143,1.44153,1.44129,1.44153,199800000.0
2006-11-06 13:59:00,1.44143,1.4418,1.44143,1.4418,362200002.0
2006-11-06 14:00:00,1.44178,1.44193,1.44175,1.44186,271900000.0
2006-11-06 14:01:00,1.44182,1.4419,1.44173,1.44181,347900000.0
2006-11-06 14:02:00,1.44186,1.44194,1.44179,1.44184,349500003.0
2006-11-06 14:03:00,1.44176,1.44193,1.44163,1.44175,410400000.0
2006-11-06 14:04:00,1.44178,1.44187,1.44156,1.44156,394300000.0
2006-11-06 14:05:00,1.44146,1.44174,1.44142,1.44167,357800000.0
2006-11-06 14:06:00,1.44169,1.44169,1.44141,1.44161,386300001.0
2006-11-06 14:07:00,1.44179,1.44189,1.44154,1.44168,342000001.0
2006-11-06 14:08:00,1.44178,1.44195,1.44163,1.44168,380000001.0
2006-11-06 14:09:00,1.4416,1.4418,1.44158,1.44163,167400000.0
2006-11-06 14:10:00,1.44175,1.4419,1.44165,1.44183,260800001.0
2006-11-06 14:11:00,1.44204,1.44217,1.44192,1.44197,131200001.0
2006-11-06 14:12:00,1.44199,1.44208,1.44173,1.44195,282700000.0
2006-11-06 14:13:00,1.4419,1.44215,1.4419,1.4421,176700001.0
2006-11-06 14:14:00,1.44184,1.44202,1.44159,1.44159,238500003.0
2006-11-06 14:15:00,1.44149,1.44157,1.44117,1.44136,347600000.0
2006-11-06 14:16:00,1.44139,1.44149,1.44129,1.44139,180600000.0
2006-11-06 14:17:00,1.44159,1.44182,1.44141,1.44155,689200001.0
2006-11-06 14:18:00,1.44139,1.44163,1.44126,1.44155,334400000.0
2006-11-06 14:19:00,1.4416,1.44189,1.4415,1.44172,442500002.0
2006-11-06 14:20:00,1.44164,1.44169,1.44152,1.44169,227400000.0
2006-11-06 14:21:00,1.44169,1.44172,1.44152,1.44154,372500000.0
2006-11-06 14:22:00,1.44169,1.44184,1.4415,1.44165,598400000.0
2006-11-06 14:23:00,1.44187,1.44189,1.44163,1.4418,143200000.0
2006-11-06 14:24:00,1.44171,1.44194,1.44164,1.44171,437200001.0
2006-11-06 14:25:00,1.44171,1.44194,1.4416,1.44162,535300000.0
2006-11-06 14:26:00,1.44163,1.44168,1.44144,1.4415,564000001.0
2006-11-06 14:27:00,1.4415,1.44154,1.44116,1.44146,413800000.0
2006-11-06 14:28:00,1.44141,1.44146,1.44091,1.44146,43400000.0
2006-11-06 14:29:00,1.44153,1.4418,1.44153,1.44172,44200000.0
2006-11-06 14:30:00,1.44173,1.44178,1.44116,1.44178,43200000.0
2006-11-06 14:31:00,1.44154,1.44181,1.44148,1.44164,78300001.0
2006-11-06 14:32:00,1.44167,1.44169,1.44151,1.44169,31900000.0
2006-11-06 14:33:00,1.44142,1.44166,1.44133,1.44155,35200000.0
2006-11-06 14:34:00,1.44159,1.44184,1.44154,1.44184,32800000.0
2006-11-06 14:35:00,1.44196,1.44196,1.44163,1.44174,38400000.0
2006-11-06 14:36:00,1.44187,1.44189,1.44134,1.44134,51500000.0
2006-11-06 14:37:00,1.4418,1.4418,1.44157,1.44168,60600000.0
2006-11-06 14:38:00,1.44167,1.44174,1.44137,1.44174,39200000.0
2006-11-06 14:39:00,1.44152,1.44174,1.4412,1.44158,41700000.0
2006-11-06 14:40:00,1.44163,1.44183,1.44154,1.4416,36700000.0
2006-11-06 14:41:00,1.44169,1.44171,1.44144,1.44171,57900000.0
2006-11-06 14:42:00,1.44154,1.44173,1.44108,1.44108,45500000.0
2006-11-06 14:43:00,1.44148,1.44154,1.44125,1.44131,47600000.0
2006-11-06 14:44:00,1.44132,1.44181,1.44132,1.44168,63500000.0
2006-11-06 14:45:00,1.44167,1.44174,1.44147,1.44154,56300000.0
2006-11-06 14:46:00,1.44163,1.44163,1.44133,1.44144,39100000.0
2006-11-06 14:47:00,1.44143,1.44149,1.44123,1.44149,25000000.0
2006-11-06 14:48:00,1.44144,1.44159,1.44127,1.44159,28200000.0
2006-11-06 14:49:00,1.44148,1.44183,1.44148,1.44153,42600000.0
2006-11-06 14:50:00,1.44136,1.44177,1.44136,1.44177,28200000.0
2006-11-06 14:51:00,1.44183,1.44193,1.4417,1.44178,30600000.0
2006-11-06 14:52:00,1.44173,1.44188,1.4416,1.44188,27400000.0
2006-11-06 14:53:00,1.44161,1.44169,1.44122,1.44143,23200000.0
2006-11-06 14:54:00,1.44159,1.44159,1.44105,1.44105,41900000.0
2006-11-06 14:55:00,1.44146,1.44164,1.44137,1.44145,39000000.0
2006-11-06 14:56:00,1.44152,1.44154,1.44136,1.44153,22400000.0
2006-11-06 14:57:00,1.44149,1.44149,1.44133,1.44141,35200000.0
2006-11-06 14:58:00,1.44131,1.44164,1.44131,1.44144,39200000.0
2006-11-06 14:59:00,1.44137,1.44142,1.44126,1.44131,43900000.0
2006-11-06 15:00:00,1.44134,1.44164,1.4412,1.4412,57400000.0
2006-11-06 15:01:00,1.44166,1.44166,1.44131,1.44147,25400000.0
2006-11-06 15:02:00,1.44151,1.44164,1.4412,1.44164,34800000.0
2006-11-06 15:03:00,1.44151,1.44161,1.44096,1.44121,48800000.0
2006-11-06 15:04:00,1.44124,1.44147,1.44117,1.44144,48000002.0
2006-11-06 15:05:00,1.44143,1.44143,1.44127,1.44139,22800000.0
2006-11-06 15:06:00,1.44132,1.4415,1.44095,1.4415,53200000.0
2006-11-06 15:07:00,1.44185,1.44191,1.44161,1.44165,35600000.0
2006-11-06 15:08:00,1.44147,1.4416,1.44137,1.44155,61100001.0
2006-11-06 15:09:00,1.44147,1.4415,1.44122,1.44149,19600000.0
2006-11-06 15:10:00,1.44143,1.44146,1.44102,1.44102,32000000.0
2006-11-06 15:11:00,1.44109,1.4413,1.44109,1.44124,31800000.0
2006-11-06 15:12:00,1.44125,1.44144,1.44114,1.44128,27200000.0
2006-11-06 15:13:00,1.44159,1.44159,1.44146,1.44156,42400000.0
2006-11-06 15:14:00,1.44134,1.44149,1.4413,1.4413,31500000.0
2006-11-06 15:15:00,1.4414,1.44158,1.44105,1.44158,57500000.0
2006-11-06 15:16:00,1.44153,1.44154,1.44143,1.44149,26500000.0
2006-11-06 15:17:00,1.44138,1.44156,1.4413,1.44156,36800000.0
2006-11-06 15:18:00,1.44151,1.44167,1.44129,1.44167,39200000.0
2006-11-06 15:19:00,1.44172,1.44192,1.44167,1.44169,32800000.0
2006-11-06 15:20:00,1.44175,1.44211,1.44175,1.442,24500000.0
2006-11-06 15:21:00,1.44193,1.44204,1.44173,1.44204,30800000.0
2006-11-06 15:22:00,1.44198,1.44213,1.44177,1.44196,35200000.0
2006-11-06 15:23:00,1.44179,1.44179,1.4415,1.44163,28000000.0
2006-11-06 15:24:00,1.44173,1.44177,1.44153,1.4417,36500000.0
2006-11-06 15:25:00,1.44178,1.44216,1.44178,1.44182,24200000.0
2006-11-06 15:26:00,1.44183,1.44189,1.44164,1.44189,32000000.0
2006-11-06 15:27:00,1.4421,1.44232,1.44207,1.44213,37400000.0
2006-11-06 15:28:00,1.44194,1.44203,1.44186,1.44201,27600000.0
2006-11-06 15:29:00,1.44208,1.44217,1.44196,1.44196,48300000.0
2006-11-06 15:30:00,1.44205,1.44205,1.4416,1.4419,29000000.0
2006-11-06 15:31:00,1.44193,1.44202,1.44177,1.44177,59400001.0
2006-11-06 15:32:00,1.44158,1.44164,1.44142,1.44157,32200000.0
2006-11-06 15:33:00,1.44171,1.44175,1.44129,1.44154,36900000.0
2006-11-06 15:34:00,1.44135,1.44147,1.44126,1.44126,42200000.0
2006-11-06 15:35:00,1.44128,1.44134,1.44092,1.44092,37600000.0
2006-11-06 15:36:00,1.44107,1.44139,1.44101,1.44114,55500000.0
2006-11-06 15:37:00,1.44134,1.44147,1.441,1.44127,45600000.0
2006-11-06 15:38:00,1.44112,1.44156,1.44097,1.44156,59800000.0
2006-11-06 15:39:00,1.44148,1.44151,1.44128,1.44129,25800000.0
2006-11-06 15:40:00,1.4413,1.44136,1.44097,1.44097,23000000.0
2006-11-06 15:41:00,1.44117,1.44128,1.44079,1.44128,30600000.0
2006-11-06 15:42:00,1.4412,1.4412,1.44064,1.44084,23200000.0
2006-11-06 15:43:00,1.44081,1.44112,1.44074,1.44106,53500000.0
2006-11-06 15:44:00,1.44099,1.44104,1.44063,1.44093,37200001.0
2006-11-06 15:45:00,1.44078,1.44082,1.44025,1.44073,47200000.0
2006-11-06 15:46:00,1.44083,1.44092,1.44075,1.44075,37600000.0
2006-11-06 15:47:00,1.4406,1.44098,1.44059,1.44088,41600000.0
2006-11-06 15:48:00,1.44091,1.44091,1.4406,1.4407,35300000.0
2006-11-06 15:49:00,1.4405,1.4405,1.44009,1.44039,51200001.0
2006-11-06 15:50:00,1.44033,1.44047,1.44033,1.44044,30600000.0
2006-11-06 15:51:00,1.44046,1.44056,1.44035,1.44047,30400000.0
2006-11-06 15:52:00,1.44046,1.44051,1.44025,1.44034,54800001.0
2006-11-06 15:53:00,1.44026,1.44047,1.4402,1.44027,59400000.0
2006-11-06 15:54:00,1.44022,1.44022,1.44001,1.44001,37200000.0
2006-11-06 15:55:00,1.44016,1.44016,1.43978,1.43996,24800000.0
2006-11-06 15:56:00,1.44,1.44016,1.4397,1.44012,61400000.0
2006-11-06 15:57:00,1.43997,1.44016,1.43997,1.44001,30300000.0
2006-11-06 15:58:00,1.44007,1.44035,1.43993,1.4403,35600000.0
2006-11-06 15:59:00,1.44034,1.44034,1.44022,1.44026,32800000.0
2006-11-06 16:00:00,1.4404,1.44058,1.44018,1.4405,22800000.0
2006-11-06 16:01:00,1.44047,1.44064,1.44038,1.44038,49800000.0
2006-11-06 16:02:00,1.44026,1.44027,1.44005,1.44027,25800000.0
2006-11-06 16:03:00,1.44026,1.44038,1.43988,1.43992,37800000.0
2006-11-06 16:04:00,1.43985,1.44011,1.43977,1.43986,44800000.0
2006-11-06 16:05:00,1.43986,1.44007,1.43967,1.43987,22200000.0
2006-11-06 16:06:00,1.43967,1.43982,1.43926,1.43926,44400000.0
2006-11-06 16:07:00,1.43934,1.43949,1.43926,1.43932,34800000.0
2006-11-06 16:08:00,1.43945,1.43948,1.43932,1.43938,37700000.0
2006-11-06 16:09:00,1.43915,1.43944,1.43911,1.43938,44800000.0
2006-11-06 16:10:00,1.43939,1.43942,1.43924,1.43942,27900000.0
2006-11-06 16:11:00,1.43912,1.43949,1.43912,1.43931,42200001.0
2006-11-06 16:12:00,1.43907,1.43936,1.43889,1.43898,39800000.0
2006-11-06 16:13:00,1.43892,1.43911,1.43886,1.43895,27100000.0
2006-11-06 16:14:00,1.43885,1.43915,1.43885,1.4391,37100000.0
2006-11-06 16:15:00,1.43875,1.43895,1.43866,1.43895,36500000.0
2006-11-06 16:16:00,1.43897,1.43914,1.43892,1.43907,36600000.0
2006-11-06 16:17:00,1.43888,1.43912,1.43876,1.43909,28200000.0
2006-11-06 16:18:00,1.43911,1.43911,1.4388,1.43886,24800000.0
2006-11-06 16:19:00,1.43924,1.43927,1.43905,1.43914,35200000.0
2006-11-06 16:20:00,1.43897,1.43907,1.43886,1.43897,56000001.0
2006-11-06 16:21:00,1.43912,1.43928,1.4389,1.43905,69000000.0
2006-11-06 16:22:00,1.43892,1.43909,1.43877,1.43886,39200000.0
2006-11-06 16:23:00,1.43899,1.43899,1.43872,1.43878,28800000.0
2006-11-06 16:24:00,1.43881,1.43891,1.43875,1.43879,34100000.0
2006-11-06 16:25:00,1.43888,1.43888,1.43831,1.43868,32800000.0
2006-11-06 16:26:00,1.4389,1.4389,1.43869,1.4387,41000000.0
2006-11-06 16:27:00,1.43875,1.439,1.43875,1.43882,55000000.0
2006-11-06 16:28:00,1.43904,1.43922,1.43894,1.43911,46400000.0
2006-11-06 16:29:00,1.43921,1.43928,1.43905,1.43921,35200000.0
2006-11-06 16:30:00,1.43928,1.43936,1.43923,1.43933,47200000.0
2006-11-06 16:31:00,1.43935,1.4394,1.43927,1.43931,69100000.0
2006-11-06 16:32:00,1.43956,1.43956,1.43905,1.43933,39700000.0
2006-11-06 16:33:00,1.4393,1.4393,1.43899,1.43907,46800000.0
2006-11-06 16:34:00,1.43914,1.43918,1.43878,1.43897,56000000.0
2006-11-06 16:35:00,1.43904,1.43921,1.43884,1.43921,44200000.0
2006-11-06 16:36:00,1.43919,1.43932,1.43891,1.43919,31500000.0
2006-11-06 16:37:00,1.43931,1.43931,1.43886,1.43906,20400000.0
2006-11-06 16:38:00,1.439,1.43915,1.4389,1.43898,64200001.0
2006-11-06 16:39:00,1.4391,1.4393,1.43897,1.4393,28200000.0
2006-11-06 16:40:00,1.43913,1.43922,1.43911,1.43917,32800000.0
2006-11-06 16:41:00,1.43877,1.4394,1.43877,1.43932,48300000.0
2006-11-06 16:42:00,1.43927,1.43928,1.43913,1.43916,33200000.0
2006-11-06 16:43:00,1.43917,1.43923,1.43905,1.43923,45000000.0
2006-11-06 16:44:00,1.43919,1.43919,1.4389,1.4389,56400000.0
2006-11-06 16:45:00,1.43858,1.43888,1.43855,1.43884,52800000.0
2006-11-06 16:46:00,1.43917,1.43917,1.43869,1.43878,52200000.0
2006-11-06 16:47:00,1.43873,1.43896,1.43854,1.43855,53000000.0
2006-11-06 16:48:00,1.43843,1.43847,1.43786,1.43833,31400000.0
2006-11-06 16:49:00,1.43842,1.43857,1.43834,1.43857,35000000.0
2006-11-06 16:50:00,1.43848,1.43848,1.43816,1.43828,62900000.0
2006-11-06 16:51:00,1.43829,1.43863,1.43829,1.43863,25600000.0
2006-11-06 16:52:00,1.43877,1.43877,1.43832,1.43847,44800000.0
2006-11-06 16:53:00,1.43867,1.4388,1.43857,1.43866,62900000.0
2006-11-06 16:54:00,1.43864,1.43875,1.43857,1.4387,46600000.0
2006-11-06 16:55:00,1.43862,1.43862,1.43824,1.43841,50100001.0
2006-11-06 16:56:00,1.43835,1.43844,1.43828,1.43833,32600000.0
2006-11-06 16:57:00,1.4382,1.43829,1.43795,1.43814,29400000.0
2006-11-06 16:58:00,1.43808,1.43824,1.43801,1.43803,33800000.0
2006-11-06 16:59:00,1.43816,1.43825,1.43806,1.43825,32800000.0
2006-11-06 17:00:00,1.43772,1.43803,1.43772,1.43801,59100000.0
2006-11-06 17:01:00,1.43792,1.43833,1.43792,1.43825,45200000.0
2006-11-06 17:02:00,1.43822,1.43834,1.4382,1.4382,38300000.0
2006-11-06 17:03:00,1.43833,1.43842,1.43809,1.43831,32400000.0
2006-11-06 17:04:00,1.43828,1.43832,1.43797,1.4382,53300001.0
2006-11-06 17:05:00,1.43812,1.4384,1.43786,1.4384,24600000.0
2006-11-06 17:06:00,1.43821,1.43829,1.43801,1.43827,37800000.0
2006-11-06 17:07:00,1.43834,1.43857,1.43833,1.43837,40100000.0
2006-11-06 17:08:00,1.43829,1.43852,1.43825,1.43851,26600000.0
2006-11-06 17:09:00,1.43854,1.43889,1.43854,1.43883,37600000.0
2006-11-06 17:10:00,1.43875,1.43898,1.43875,1.43889,24400000.0
2006-11-06 17:11:00,1.43904,1.43917,1.43895,1.43903,23600000.0
2006-11-06 17:12:00,1.43915,1.43918,1.43898,1.43906,60200000.0
2006-11-06 17:13:00,1.43891,1.43911,1.4389,1.43911,31400000.0
2006-11-06 17:14:00,1.43868,1.43908,1.43868,1.43896,53000000.0
2006-11-06 17:15:00,1.43934,1.43934,1.43904,1.4391,32800000.0
2006-11-06 17:16:00,1.43901,1.43927,1.43901,1.43905,40400000.0
2006-11-06 17:17:00,1.43906,1.43939,1.43897,1.4393,51900000.0
2006-11-06 17:18:00,1.43938,1.43938,1.43909,1.43924,39800000.0
2006-11-06 17:19:00,1.43894,1.43918,1.43892,1.43918,28000000.0
2006-11-06 17:20:00,1.43894,1.43894,1.43853,1.43869,35400000.0
2006-11-06 17:21:00,1.439,1.43905,1.43862,1.43901,50400000.0
2006-11-06 17:22:00,1.43885,1.43909,1.43882,1.43899,45400000.0
2006-11-06 17:23:00,1.43866,1.43904,1.43866,1.43904,29200000.0
2006-11-06 17:24:00,1.43908,1.43934,1.43902,1.43926,40100000.0
2006-11-06 17:25:00,1.43912,1.43946,1.43912,1.43946,44600000.0
2006-11-06 17:26:00,1.43938,1.43939,1.43921,1.43925,32500000.0
2006-11-06 17:27:00,1.43956,1.4396,1.43927,1.43927,25600000.0
2006-11-06 17:28:00,1.43959,1.43965,1.43949,1.4395,42000000.0
2006-11-06 17:29:00,1.43941,1.43952,1.43911,1.43952,56000001.0
2006-11-06 17:30:00,1.43948,1.43948,1.43893,1.43932,57200001.0
2006-11-06 17:31:00,1.43927,1.43931,1.43905,1.43905,44200000.0
2006-11-06 17:32:00,1.4388,1.43894,1.4388,1.43884,41700000.0
2006-11-06 17:33:00,1.43891,1.43904,1.43886,1.43897,34200000.0
2006-11-06 17:34:00,1.43903,1.43914,1.43889,1.43894,44000000.0
2006-11-06 17:35:00,1.43893,1.43905,1.43883,1.43897,25600000.0
2006-11-06 17:36:00,1.43901,1.43914,1.43878,1.43878,52800000.0
2006-11-06 17:37:00,1.43881,1.43895,1.4384,1.43888,30800000.0
2006-11-06 17:38:00,1.43864,1.43891,1.43858,1.43858,61100000.0
2006-11-06 17:39:00,1.43877,1.4388,1.43865,1.43871,36400000.0
2006-11-06 17:40:00,1.43847,1.4388,1.43847,1.43872,27900000.0
2006-11-06 17:41:00,1.43879,1.43896,1.43875,1.43876,36200000.0
2006-11-06 17:42:00,1.43893,1.43905,1.43862,1.43902,48200000.0
2006-11-06 17:43:00,1.43897,1.43898,1.43866,1.43884,56000001.0
2006-11-06 17:44:00,1.4388,1.43883,1.43873,1.43879,36800001.0
2006-11-06 17:45:00,1.43908,1.43908,1.43889,1.43895,39800000.0
2006-11-06 17:46:00,1.43893,1.43893,1.4385,1.43858,55800000.0
2006-11-06 17:47:00,1.43854,1.43891,1.43854,1.43866,38600000.0
2006-11-06 17:48:00,1.43875,1.43886,1.43844,1.43867,72900000.0
2006-11-06 17:49:00,1.43868,1.43868,1.43818,1.43854,39800000.0
2006-11-06 17:50:00,1.43849,1.43876,1.4384,1.43876,25600000.0
2006-11-06 17:51:00,1.43856,1.43856,1.43789,1.43789,24400000.0
2006-11-06 17:52:00,1.438,1.43814,1.43794,1.43811,26000000.0
2006-11-06 17:53:00,1.43801,1.43832,1.43801,1.43826,28400000.0
2006-11-06 17:54:00,1.43816,1.43831,1.43771,1.43814,49200000.0
2006-11-06 17:55:00,1.43811,1.43832,1.43755,1.43832,56900001.0
2006-11-06 17:56:00,1.43809,1.43809,1.43783,1.43795,27900000.0
2006-11-06 17:57:00,1.43795,1.4381,1.43786,1.43805,44400000.0
2006-11-06 17:58:00,1.43797,1.43797,1.43731,1.43745,44600000.0
2006-11-06 17:59:00,1.43705,1.43705,1.43579,1.43581,39200000.0
2006-11-06 18:00:00,1.43598,1.43644,1.43565,1.43644,41600000.0
2006-11-06 18:01:00,1.43673,1.43687,1.43646,1.43667,36600000.0
2006-11-06 18:02:00,1.43685,1.43713,1.43685,1.43713,62500000.0
2006-11-06 18:03:00,1.43697,1.43748,1.43696,1.43712,32600000.0
2006-11-06 18:04:00,1.43746,1.43754,1.43731,1.43731,56200000.0
2006-11-06 18:05:00,1.43738,1.43738,1.4372,1.43723,25000000.0
2006-11-06 18:06:00,1.43697,1.43713,1.43678,1.43696,36700000.0
2006-11-06 18:07:00,1.4371,1.4371,1.43672,1.4369,36600000.0
2006-11-06 18:08:00,1.43663,1.43685,1.43658,1.43678,44000000.0
2006-11-06 18:09:00,1.43682,1.43696,1.43665,1.43675,57400000.0
2006-11-06 18:10:00,1.43681,1.43692,1.43661,1.43677,51900000.0
2006-11-06 18:11:00,1.43689,1.43694,1.43665,1.43681,39800000.0
2006-11-06 18:12:00,1.43702,1.43711,1.43694,1.43708,23400000.0
2006-11-06 18:13:00,1.43712,1.43735,1.43706,1.43728,52800001.0
2006-11-06 18:14:00,1.43667,1.43753,1.43667,1.43753,30400000.0
2006-11-06 18:15:00,1.43731,1.43751,1.43727,1.4373,34000000.0
2006-11-06 18:16:00,1.43754,1.43758,1.43738,1.43738,32800000.0
2006-11-06 18:17:00,1.43742,1.43757,1.43728,1.43732,40000000.0
2006-11-06 18:18:00,1.43746,1.43759,1.43733,1.43744,40400000.0
2006-11-06 18:19:00,1.43752,1.43752,1.4372,1.43729,33600000.0
2006-11-06 18:20:00,1.43736,1.43756,1.43723,1.43738,28200000.0
2006-11-06 18:21:00,1.4376,1.43761,1.43743,1.43745,45600000.0
2006-11-06 18:22:00,1.43736,1.43744,1.43726,1.43728,30200000.0
2006-11-06 18:23:00,1.43739,1.43754,1.43739,1.43749,17600000.0
2006-11-06 18:24:00,1.43751,1.43758,1.43737,1.43745,42700000.0
2006-11-06 18:25:00,1.43764,1.43771,1.43736,1.4374,46700000.0
2006-11-06 18:26:00,1.43728,1.43746,1.43728,1.43737,28400000.0
2006-11-06 18:27:00,1.43727,1.43762,1.43704,1.43758,39200000.0
2006-11-06 18:28:00,1.43745,1.43753,1.43716,1.43716,41900000.0
2006-11-06 18:29:00,1.43721,1.43726,1.43683,1.43703,46200000.0
2006-11-06 18:30:00,1.43719,1.43719,1.43685,1.4371,32600000.0
2006-11-06 18:31:00,1.43712,1.43713,1.43692,1.43707,27800000.0
2006-11-06 18:32:00,1.43698,1.43714,1.43682,1.43705,36100000.0
2006-11-06 18:33:00,1.43722,1.43722,1.4368,1.43693,65600000.0
2006-11-06 18:34:00,1.43702,1.43718,1.43697,1.43704,29000000.0
2006-11-06 18:35:00,1.43707,1.43707,1.43682,1.43702,45700000.0
2006-11-06 18:36:00,1.43682,1.43697,1.43677,1.4368,45800000.0
2006-11-06 18:37:00,1.43682,1.43698,1.43679,1.43689,44900000.0
2006-11-06 18:38:00,1.43675,1.43704,1.43661,1.43704,44600000.0
2006-11-06 18:39:00,1.4368,1.43715,1.4368,1.43715,46300000.0
2006-11-06 18:40:00,1.43702,1.43702,1.43673,1.43679,27000000.0
2006-11-06 18:41:00,1.43685,1.43717,1.43685,1.43717,33000000.0
2006-11-06 18:42:00,1.43701,1.43717,1.43687,1.43717,45000000.0
2006-11-06 18:43:00,1.4372,1.43734,1.43697,1.43704,36000000.0
2006-11-06 18:44:00,1.43723,1.43731,1.43717,1.43719,49500000.0
2006-11-06 18:45:00,1.43734,1.43737,1.4372,1.4372,25500000.0
2006-11-06 18:46:00,1.43736,1.43736,1.43708,1.43708,40000000.0
2006-11-06 18:47:00,1.43729,1.43731,1.43723,1.43729,41400001.0
2006-11-06 18:48:00,1.43724,1.43728,1.43697,1.43719,37800000.0
2006-11-06 18:49:00,1.43701,1.43701,1.4367,1.4367,28200000.0
2006-11-06 18:50:00,1.43667,1.43667,1.43634,1.4364,46600000.0
2006-11-06 18:51:00,1.43625,1.43625,1.43598,1.43614,32600000.0
2006-11-06 18:52:00,1.43607,1.4363,1.43589,1.43589,31000000.0
2006-11-06 18:53:00,1.43583,1.43583,1.43559,1.43559,25400000.0
2006-11-06 18:54:00,1.43566,1.43577,1.43537,1.43577,27500000.0
2006-11-06 18:55:00,1.43551,1.43587,1.43551,1.43587,35600000.0
2006-11-06 18:56:00,1.43568,1.43613,1.43568,1.43572,31000000.0
2006-11-06 18:57:00,1.43601,1.43621,1.43601,1.43615,23600000.0
2006-11-06 18:58:00,1.4361,1.4361,1.43585,1.43589,20600000.0
2006-11-06 18:59:00,1.43593,1.43593,1.43535,1.43538,22000000.0
2006-11-06 19:00:00,1.43535,1.43535,1.43482,1.43524,28000000.0
2006-11-06 19:01:00,1.43545,1.43566,1.43536,1.4355,38800000.0
2006-11-06 19:02:00,1.43563,1.43587,1.43563,1.43585,29400000.0
2006-11-06 19:03:00,1.4357,1.43586,1.43551,1.43581,47600000.0
2006-11-06 19:04:00,1.43587,1.43592,1.43555,1.43575,40000000.0
2006-11-06 19:05:00,1.43591,1.43605,1.43575,1.43575,28600000.0
2006-11-06 19:06:00,1.43561,1.43566,1.43558,1.43562,28900000.0
2006-11-06 19:07:00,1.43548,1.43576,1.4353,1.43576,48000000.0
2006-11-06 19:08:00,1.43558,1.43583,1.43558,1.43566,36200000.0
2006-11-06 19:09:00,1.43562,1.43562,1.43531,1.43544,54000000.0
2006-11-06 19:10:00,1.4358,1.43594,1.4356,1.4356,69000000.0
2006-11-06 19:11:00,1.43587,1.43596,1.43568,1.43587,59900000.0
2006-11-06 19:12:00,1.43581,1.43609,1.43581,1.43609,26000000.0
2006-11-06 19:13:00,1.43604,1.43615,1.43588,1.43612,50800000.0
2006-11-06 19:14:00,1.43595,1.43617,1.43581,1.43617,44500000.0
2006-11-06 19:15:00,1.43596,1.43614,1.43585,1.43609,36300000.0
2006-11-06 19:16:00,1.43579,1.43611,1.43579,1.43594,35200000.0
2006-11-06 19:17:00,1.43591,1.43604,1.43572,1.43583,50000000.0
2006-11-06 19:18:00,1.43586,1.43605,1.43568,1.43605,16600000.0
2006-11-06 19:19:00,1.43615,1.43615,1.43545,1.43582,37200000.0
2006-11-06 19:20:00,1.43576,1.43593,1.43558,1.43576,32600000.0
2006-11-06 19:21:00,1.43564,1.43589,1.43564,1.43577,23200000.0
2006-11-06 19:22:00,1.43586,1.43599,1.43573,1.43593,35800000.0
2006-11-06 19:23:00,1.43582,1.43608,1.43559,1.43591,79000002.0
2006-11-06 19:24:00,1.4359,1.43602,1.43575,1.43592,45300000.0
2006-11-06 19:25:00,1.436,1.436,1.43574,1.43598,35000000.0
2006-11-06 19:26:00,1.43578,1.43604,1.43564,1.43584,27800000.0
2006-11-06 19:27:00,1.4358,1.43616,1.43557,1.43616,44600000.0
2006-11-06 19:28:00,1.43599,1.43618,1.43593,1.43602,33800000.0
2006-11-06 19:29:00,1.43584,1.43619,1.43562,1.43619,23600000.0
2006-11-06 19:30:00,1.4363,1.4363,1.43608,1.43609,56200000.0
2006-11-06 19:31:00,1.43621,1.43637,1.43617,1.43637,50000000.0
2006-11-06 19:32:00,1.43626,1.43634,1.43603,1.43625,35400000.0
2006-11-06 19:33:00,1.43622,1.43622,1.43582,1.43608,55300000.0
2006-11-06 19:34:00,1.43587,1.43599,1.43569,1.43587,20200000.0
2006-11-06 19:35:00,1.43595,1.4361,1.43566,1.43607,44800001.0
2006-11-06 19:36:00,1.43583,1.436,1.43574,1.43599,42300000.0
2006-11-06 19:37:00,1.43619,1.43637,1.43587,1.43587,37600000.0
2006-11-06 19:38:00,1.43588,1.43612,1.43588,1.43589,37200001.0
2006-11-06 19:39:00,1.43607,1.43622,1.43585,1.43601,55000000.0
2006-11-06 19:40:00,1.43579,1.43589,1.43567,1.43587,33600000.0
2006-11-06 19:41:00,1.43588,1.43614,1.43575,1.43588,38800000.0
2006-11-06 19:42:00,1.43564,1.43564,1.43524,1.43561,37100000.0
2006-11-06 19:43:00,1.43557,1.43587,1.43524,1.43587,38600000.0
2006-11-06 19:44:00,1.4357,1.43572,1.43548,1.43572,41400000.0
2006-11-06 19:45:00,1.43559,1.43566,1.43552,1.43552,42400000.0
2006-11-06 19:46:00,1.43565,1.43584,1.43531,1.43531,59800000.0
2006-11-06 19:47:00,1.4357,1.43605,1.43568,1.43605,45300000.0
2006-11-06 19:48:00,1.43611,1.43612,1.4358,1.43584,28600000.0
2006-11-06 19:49:00,1.43579,1.43591,1.43579,1.43582,41100000.0
2006-11-06 19:50:00,1.4361,1.43614,1.43581,1.43614,59000000.0
2006-11-06 19:51:00,1.43602,1.43648,1.43602,1.43626,56500000.0
2006-11-06 19:52:00,1.43604,1.43628,1.43593,1.43605,31100000.0
2006-11-06 19:53:00,1.43616,1.43634,1.43598,1.4362,41600000.0
2006-11-06 19:54:00,1.43621,1.43623,1.43613,1.4362,23600000.0
2006-11-06 19:55:00,1.43617,1.43625,1.43609,1.43619,23800000.0
2006-11-06 19:56:00,1.43624,1.43635,1.43609,1.43626,26600000.0
2006-11-06 19:57:00,1.43627,1.43627,1.43603,1.43621,54900000.0
2006-11-06 19:58:00,1.43611,1.4363,1.43607,1.4362,28000000.0
2006-11-06 19:59:00,1.43637,1.43658,1.43631,1.43636,35200000.0
2006-11-06 20:00:00,1.43641,1.43653,1.43606,1.43606,35200000.0
2006-11-06 20:01:00,1.43645,1.43654,1.43625,1.43625,59100000.0
2006-11-06 20:02:00,1.43639,1.43652,1.4363,1.4363,39200000.0
2006-11-06 20:03:00,1.43646,1.4365,1.43627,1.43645,36800000.0
2006-11-06 20:04:00,1.43637,1.4364,1.43594,1.43615,53800000.0
2006-11-06 20:05:00,1.4362,1.4364,1.43614,1.43614,32800000.0
2006-11-06 20:06:00,1.43624,1.43625,1.43605,1.4362,28400000.0
2006-11-06 20:07:00,1.43601,1.43625,1.43586,1.43623,28200000.0
2006-11-06 20:08:00,1.43626,1.43626,1.43583,1.43606,32800000.0
2006-11-06 20:09:00,1.43625,1.43628,1.43615,1.43615,29000000.0
2006-11-06 20:10:00,1.43586,1.43637,1.43586,1.43616,42600000.0
2006-11-06 20:11:00,1.43613,1.43621,1.43602,1.43609,37200001.0
2006-11-06 20:12:00,1.43614,1.43624,1.43571,1.43624,37400000.0
2006-11-06 20:13:00,1.4363,1.4363,1.43606,1.43618,35300000.0
2006-11-06 20:14:00,1.43611,1.43628,1.43562,1.43625,45300000.0
2006-11-06 20:15:00,1.43629,1.43631,1.43606,1.43631,33800000.0
2006-11-06 20:16:00,1.43626,1.43639,1.43613,1.43613,32200000.0
2006-11-06 20:17:00,1.43611,1.43645,1.43602,1.43636,51800000.0
2006-11-06 20:18:00,1.43625,1.43634,1.43601,1.43605,40000000.0
2006-11-06 20:19:00,1.43619,1.43619,1.43588,1.43612,62400000.0
2006-11-06 20:20:00,1.43617,1.43622,1.43594,1.43622,26800000.0
2006-11-06 20:21:00,1.43606,1.43619,1.43601,1.4361,28000000.0
2006-11-06 20:22:00,1.43599,1.436,1.43578,1.4359,29200000.0
2006-11-06 20:23:00,1.436,1.43609,1.43576,1.43601,46200000.0
2006-11-06 20:24:00,1.43619,1.43619,1.43597,1.436,54600000.0
2006-11-06 20:25:00,1.43628,1.43628,1.43594,1.43596,38600000.0
2006-11-06 20:26:00,1.43619,1.43621,1.43582,1.43609,43300000.0
2006-11-06 20:27:00,1.43619,1.43622,1.43576,1.43599,46800000.0
2006-11-06 20:28:00,1.43596,1.43622,1.43592,1.43622,32800000.0
2006-11-06 20:29:00,1.43617,1.43617,1.43566,1.43606,52800001.0
2006-11-06 20:30:00,1.43622,1.43622,1.43604,1.43619,39800000.0
2006-11-06 20:31:00,1.43609,1.43618,1.43571,1.43618,48100000.0
2006-11-06 20:32:00,1.43591,1.43607,1.4355,1.43607,40900000.0
2006-11-06 20:33:00,1.43616,1.43616,1.43603,1.43615,24000000.0
2006-11-06 20:34:00,1.436,1.43613,1.43587,1.43611,34600000.0
2006-11-06 20:35:00,1.43607,1.43619,1.43598,1.43606,43200000.0
2006-11-06 20:36:00,1.43612,1.43632,1.43604,1.43612,64200000.0
2006-11-06 20:37:00,1.43607,1.43613,1.43588,1.43613,52400001.0
2006-11-06 20:38:00,1.43622,1.43634,1.43609,1.43621,25800000.0
2006-11-06 20:39:00,1.43611,1.43617,1.43579,1.43591,47200000.0
2006-11-06 20:40:00,1.43597,1.43621,1.43597,1.43618,49600000.0
2006-11-06 20:41:00,1.43625,1.43629,1.43587,1.43615,42200000.0
2006-11-06 20:42:00,1.43616,1.43634,1.43591,1.43634,65000001.0
2006-11-06 20:43:00,1.43624,1.43634,1.43594,1.43594,47200000.0
2006-11-06 20:44:00,1.43628,1.43628,1.4357,1.43602,44500000.0
2006-11-06 20:45:00,1.43591,1.43615,1.43591,1.43592,38600000.0
2006-11-06 20:46:00,1.43629,1.43633,1.43608,1.43633,51400000.0
2006-11-06 20:47:00,1.43632,1.43632,1.43578,1.43618,45000000.0
2006-11-06 20:48:00,1.43615,1.43639,1.43615,1.43617,36000000.0
2006-11-06 20:49:00,1.4361,1.43634,1.4361,1.43634,27000000.0
2006-11-06 20:50:00,1.43622,1.43636,1.43613,1.43636,22800000.0
2006-11-06 20:51:00,1.43621,1.43639,1.43618,1.43624,27000000.0
2006-11-06 20:52:00,1.43629,1.43653,1.43618,1.43644,25400000.0
2006-11-06 20:53:00,1.43624,1.43643,1.43616,1.43637,56800000.0
2006-11-06 20:54:00,1.43603,1.43648,1.43603,1.4362,51800000.0
2006-11-06 20:55:00,1.43611,1.43649,1.43603,1.43647,32800000.0
2006-11-06 20:56:00,1.43633,1.43643,1.43626,1.43643,34800000.0
2006-11-06 20:57:00,1.4364,1.4364,1.43621,1.43621,29400000.0
2006-11-06 20:58:00,1.4363,1.43643,1.43618,1.43622,48100000.0
2006-11-06 20:59:00,1.43615,1.43635,1.43615,1.43616,34400000.0
2006-11-06 21:00:00,1.43606,1.43625,1.43585,1.43615,45000000.0
2006-11-06 21:01:00,1.43616,1.43645,1.43586,1.43586,31500000.0
2006-11-06 21:02:00,1.43624,1.43644,1.43594,1.43641,37000000.0
2006-11-06 21:03:00,1.43631,1.43631,1.43616,1.43616,32400000.0
2006-11-06 21:04:00,1.43643,1.43643,1.43628,1.43643,26800000.0
2006-11-06 21:05:00,1.43623,1.43659,1.43623,1.43639,57600000.0
2006-11-06 21:06:00,1.43649,1.43649,1.43624,1.43645,30600000.0
2006-11-06 21:07:00,1.43644,1.43644,1.43622,1.43634,39800001.0
2006-11-06 21:08:00,1.43627,1.43637,1.43619,1.43637,32500000.0
2006-11-06 21:09:00,1.43642,1.43642,1.43622,1.43637,35400000.0
2006-11-06 21:10:00,1.43638,1.43638,1.43613,1.43625,32300000.0
2006-11-06 21:11:00,1.43632,1.43656,1.43618,1.43625,50400001.0
2006-11-06 21:12:00,1.43632,1.4365,1.43627,1.43632,40400000.0
2006-11-06 21:13:00,1.43625,1.4363,1.43607,1.43609,41000000.0
2006-11-06 21:14:00,1.43607,1.43651,1.43607,1.43636,45000000.0
2006-11-06 21:15:00,1.43627,1.43646,1.43627,1.4363,53100000.0
2006-11-06 21:16:00,1.43589,1.43637,1.43589,1.43637,57200000.0
2006-11-06 21:17:00,1.4363,1.43636,1.43595,1.43595,46800000.0
2006-11-06 21:18:00,1.43642,1.43642,1.43584,1.43622,34800000.0
2006-11-06 21:19:00,1.43631,1.43631,1.43611,1.43616,18000000.0
2006-11-06 21:20:00,1.43617,1.43629,1.43608,1.43613,38200000.0
2006-11-06 21:21:00,1.4361,1.43639,1.4361,1.43628,52000000.0
2006-11-06 21:22:00,1.43584,1.43626,1.43584,1.43617,39600000.0
2006-11-06 21:23:00,1.43625,1.43654,1.43592,1.43592,44600000.0
2006-11-06 21:24:00,1.43614,1.43647,1.43602,1.43613,31000000.0
2006-11-06 21:25:00,1.43611,1.43625,1.43576,1.43576,41800000.0
2006-11-06 21:26:00,1.43608,1.4362,1.43598,1.43598,37800000.0
2006-11-06 21:27:00,1.43604,1.43604,1.43591,1.43599,41400000.0
2006-11-06 21:28:00,1.43602,1.43628,1.43602,1.43628,32800000.0
2006-11-06 21:29:00,1.43643,1.43647,1.4363,1.4363,40200000.0
2006-11-06 21:30:00,1.43623,1.43623,1.43594,1.43594,44600000.0
2006-11-06 21:31:00,1.43602,1.43611,1.43588,1.43606,39200001.0
2006-11-06 21:32:00,1.43614,1.43614,1.43591,1.43595,26200000.0
2006-11-06 21:33:00,1.43601,1.43622,1.43587,1.43598,32600000.0
2006-11-06 21:34:00,1.4361,1.4362,1.43609,1.4362,48800001.0
2006-11-06 21:36:00,1.43633,1.43633,1.43595,1.43629,29800000.0
2006-11-06 21:37:00,1.43628,1.43629,1.43611,1.43628,24800000.0
2006-11-06 21:38:00,1.43623,1.43623,1.43609,1.43614,32600000.0
2006-11-06 21:39:00,1.43589,1.4361,1.43589,1.4361,30000000.0
2006-11-06 21:40:00,1.43598,1.43619,1.43598,1.43608,30200000.0
2006-11-06 21:41:00,1.43604,1.43618,1.43597,1.43611,52800000.0
2006-11-06 21:42:00,1.43605,1.43605,1.43565,1.43565,36800000.0
2006-11-06 21:43:00,1.43599,1.43609,1.43592,1.43608,36100000.0
2006-11-06 21:44:00,1.43595,1.4361,1.43585,1.43592,23800000.0
2006-11-06 21:45:00,1.43596,1.43598,1.43577,1.43598,38000000.0
2006-11-06 21:46:00,1.43595,1.4361,1.43578,1.43583,29600000.0
2006-11-06 21:47:00,1.43579,1.43603,1.43579,1.43586,30000000.0
2006-11-06 21:48:00,1.43606,1.43606,1.43567,1.43582,56000000.0
2006-11-06 21:49:00,1.43596,1.43601,1.43586,1.43596,30400000.0
2006-11-06 21:50:00,1.43611,1.4362,1.43601,1.43601,32600000.0
2006-11-06 21:51:00,1.43597,1.43617,1.43597,1.43603,45800000.0
2006-11-06 21:52:00,1.43592,1.43612,1.43588,1.43608,47100000.0
2006-11-06 21:53:00,1.43599,1.43599,1.43572,1.43572,50600001.0
2006-11-06 21:54:00,1.43567,1.43595,1.43563,1.43595,56300001.0
2006-11-06 21:55:00,1.43598,1.43603,1.43583,1.436,57100000.0
2006-11-06 21:56:00,1.43596,1.43601,1.43577,1.43593,33600000.0
2006-11-06 21:57:00,1.43598,1.43616,1.43563,1.4359,29200000.0
2006-11-06 21:58:00,1.4357,1.43585,1.43568,1.43568,28900000.0
2006-11-06 21:59:00,1.43578,1.43599,1.43568,1.43579,35000000.0
2006-11-06 22:00:00,1.43581,1.43596,1.43569,1.43584,43400001.0
2006-11-06 22:01:00,1.43573,1.43599,1.43572,1.43586,39800000.0
2006-11-06 22:02:00,1.43599,1.43624,1.43596,1.43596,37200000.0
2006-11-06 22:03:00,1.43596,1.43605,1.43576,1.43605,37400000.0
2006-11-06 22:04:00,1.43604,1.43604,1.4358,1.43581,28400000.0
2006-11-06 22:05:00,1.43593,1.43594,1.43573,1.43592,36600000.0
2006-11-06 22:06:00,1.43586,1.43586,1.4355,1.43581,40000000.0
2006-11-06 22:07:00,1.43568,1.43594,1.43568,1.4357,38000000.0
2006-11-06 22:08:00,1.43538,1.43583,1.43538,1.43583,43800000.0
2006-11-06 22:09:00,1.4358,1.43595,1.43549,1.43579,32600000.0
2006-11-06 22:10:00,1.4358,1.43593,1.43569,1.43582,68800000.0
2006-11-06 22:11:00,1.43581,1.4359,1.43563,1.43563,34000000.0
2006-11-06 22:12:00,1.43578,1.43599,1.43571,1.43581,42800000.0
2006-11-06 22:13:00,1.43584,1.43591,1.43584,1.43587,24600000.0
2006-11-06 22:14:00,1.43573,1.4361,1.43571,1.43583,59700000.0
2006-11-06 22:15:00,1.43572,1.43606,1.43572,1.43592,42200000.0
2006-11-06 22:16:00,1.43583,1.43598,1.43568,1.43568,38000000.0
2006-11-06 22:17:00,1.43589,1.43589,1.43566,1.43581,36400000.0
2006-11-06 22:18:00,1.43603,1.43603,1.4358,1.43589,36400000.0
2006-11-06 22:19:00,1.43571,1.43599,1.43571,1.43589,37700000.0
2006-11-06 22:20:00,1.43603,1.43608,1.43582,1.43603,42400000.0
2006-11-06 22:21:00,1.43589,1.43605,1.43563,1.43588,25200000.0
2006-11-06 22:22:00,1.4367,1.4367,1.4367,1.4367,23200000.0
2006-11-06 22:23:00,1.43589,1.43589,1.43558,1.43558,23200000.0
2006-11-06 22:24:00,1.43573,1.4358,1.43555,1.43578,40000000.0
2006-11-06 22:25:00,1.43568,1.43582,1.4356,1.43582,47700001.0
2006-11-06 22:26:00,1.43557,1.43578,1.43555,1.43577,29000000.0
2006-11-06 22:27:00,1.43562,1.43588,1.4355,1.43579,35800000.0
2006-11-06 22:28:00,1.43561,1.43578,1.43552,1.43556,46700000.0
2006-11-06 22:29:00,1.43557,1.43569,1.43544,1.43561,30400000.0
2006-11-06 22:30:00,1.4356,1.43577,1.43543,1.43555,37300000.0
2006-11-06 22:32:00,1.43556,1.43582,1.43544,1.43582,36200000.0
2006-11-06 22:33:00,1.43582,1.43597,1.43582,1.43592,51000000.0
2006-11-06 22:34:00,1.43581,1.43587,1.43554,1.43569,59000000.0
2006-11-06 22:35:00,1.43594,1.436,1.43581,1.43588,32600000.0
2006-11-06 22:36:00,1.43589,1.43595,1.43529,1.43529,40800000.0
2006-11-06 22:37:00,1.43581,1.43586,1.43551,1.43569,67400000.0
2006-11-06 22:38:00,1.43563,1.4359,1.43563,1.4359,39700000.0
2006-11-06 22:39:00,1.43583,1.43591,1.43562,1.43589,37800000.0
2006-11-06 22:40:00,1.43585,1.43585,1.43548,1.43548,43600000.0
2006-11-06 22:41:00,1.43576,1.43599,1.43576,1.43586,35400000.0
2006-11-06 22:42:00,1.43589,1.43597,1.43574,1.43585,44400001.0
2006-11-06 22:43:00,1.4358,1.43612,1.4358,1.43604,33700000.0
2006-11-06 22:44:00,1.43587,1.43597,1.43568,1.43597,30800000.0
2006-11-06 22:45:00,1.43597,1.43605,1.43585,1.43605,19000000.0
2006-11-06 22:46:00,1.43597,1.43597,1.43574,1.43574,32200000.0
2006-11-06 22:47:00,1.43585,1.43587,1.43567,1.43577,34900000.0
2006-11-06 22:48:00,1.43573,1.43606,1.43573,1.43589,34000000.0
2006-11-06 22:49:00,1.43579,1.436,1.43562,1.43584,35400000.0
2006-11-06 22:50:00,1.43598,1.43611,1.43584,1.43586,45200000.0
2006-11-06 22:51:00,1.43603,1.43615,1.43596,1.43615,25000000.0
2006-11-06 22:52:00,1.43613,1.43615,1.43586,1.43588,25600000.0
2006-11-06 22:53:00,1.43609,1.43623,1.43574,1.43621,50300000.0
2006-11-06 22:54:00,1.43605,1.43605,1.43583,1.43585,34900000.0
2006-11-06 22:55:00,1.43589,1.43589,1.43563,1.43565,20200000.0
2006-11-06 22:56:00,1.43589,1.43609,1.4358,1.43609,24800000.0
2006-11-06 22:57:00,1.43601,1.43601,1.43559,1.43559,50000000.0
2006-11-06 22:58:00,1.43594,1.43599,1.43588,1.43588,43900001.0
2006-11-06 22:59:00,1.43606,1.43613,1.43586,1.43607,57000001.0
2006-11-06 23:00:00,1.43603,1.43603,1.43567,1.43567,40600000.0
2006-11-06 23:01:00,1.43577,1.43612,1.43575,1.43612,30200000.0
2006-11-06 23:02:00,1.436,1.43623,1.43593,1.43609,51000001.0
2006-11-06 23:03:00,1.43639,1.43645,1.43624,1.43633,41700000.0
2006-11-06 23:04:00,1.43646,1.4366,1.43621,1.4366,41500000.0
2006-11-06 23:05:00,1.43654,1.43663,1.43645,1.43662,59400002.0
2006-11-06 23:06:00,1.43637,1.4366,1.43617,1.43657,51900000.0
2006-11-06 23:07:00,1.43637,1.43662,1.43637,1.43652,27800000.0
2006-11-06 23:08:00,1.43652,1.4366,1.43634,1.43642,42300000.0
2006-11-06 23:09:00,1.43647,1.43668,1.43643,1.43654,47200000.0
2006-11-06 23:10:00,1.43652,1.43679,1.43646,1.43674,49000000.0
2006-11-06 23:11:00,1.43676,1.43683,1.43665,1.43666,37200000.0
2006-11-06 23:12:00,1.43671,1.43674,1.43656,1.43669,32800000.0
2006-11-06 23:13:00,1.4361,1.43707,1.4361,1.43664,39800000.0
2006-11-06 23:14:00,1.43679,1.43697,1.43679,1.43697,28000000.0
2006-11-06 23:15:00,1.43707,1.43711,1.4364,1.43697,59200001.0
2006-11-06 23:16:00,1.43697,1.43697,1.4366,1.4366,37400000.0
2006-11-06 23:17:00,1.43676,1.43679,1.43664,1.43667,49300000.0
2006-11-06 23:18:00,1.43689,1.43689,1.43644,1.43665,36600000.0
2006-11-06 23:19:00,1.43664,1.43683,1.43662,1.43665,39600000.0
2006-11-06 23:20:00,1.43673,1.43676,1.43633,1.43659,34000000.0
2006-11-06 23:21:00,1.43667,1.43697,1.43667,1.43668,44200000.0
2006-11-06 23:22:00,1.43665,1.4368,1.43643,1.43677,44900000.0
2006-11-06 23:23:00,1.43665,1.4368,1.43665,1.4368,38000000.0
2006-11-06 23:24:00,1.43663,1.4369,1.43659,1.43667,21800000.0
2006-11-06 23:25:00,1.43669,1.43684,1.43661,1.43661,44700000.0
2006-11-06 23:26:00,1.43672,1.43684,1.43652,1.43684,34600000.0
2006-11-06 23:27:00,1.43657,1.4367,1.43657,1.43657,37200000.0
2006-11-06 23:28:00,1.43652,1.43662,1.43629,1.43629,48200000.0
2006-11-06 23:29:00,1.4365,1.43675,1.43631,1.43653,48800000.0
2006-11-06 23:30:00,1.4364,1.43657,1.4364,1.43654,32600000.0
2006-11-06 23:31:00,1.43667,1.43672,1.43632,1.43672,27900000.0
2006-11-06 23:32:00,1.43647,1.4367,1.43646,1.4367,27800000.0
2006-11-06 23:33:00,1.43659,1.43671,1.43651,1.43661,44600000.0
2006-11-06 23:34:00,1.43657,1.43666,1.43615,1.43647,32400000.0
2006-11-06 23:35:00,1.43682,1.43684,1.4366,1.43676,31400000.0
2006-11-06 23:36:00,1.43691,1.43694,1.43681,1.43681,33000000.0
2006-11-06 23:37:00,1.43682,1.43682,1.43658,1.43672,36800000.0
2006-11-06 23:38:00,1.43678,1.43702,1.43675,1.43702,62400001.0
2006-11-06 23:39:00,1.4369,1.437,1.43685,1.43695,41800000.0
2006-11-06 23:40:00,1.43702,1.43702,1.43666,1.43666,42400000.0
2006-11-06 23:41:00,1.4369,1.43703,1.43648,1.43648,30200000.0
2006-11-06 23:42:00,1.43694,1.43694,1.43666,1.43674,45600000.0
2006-11-06 23:43:00,1.43679,1.43694,1.43643,1.43689,42000001.0
2006-11-06 23:44:00,1.43704,1.43704,1.43689,1.43698,46000000.0
2006-11-06 23:45:00,1.43686,1.437,1.43662,1.43686,44600000.0
2006-11-06 23:46:00,1.43727,1.43741,1.43715,1.43741,41000000.0
2006-11-06 23:47:00,1.43748,1.43748,1.43719,1.43729,46200000.0
2006-11-06 23:48:00,1.43724,1.43724,1.43693,1.43709,62700000.0
2006-11-06 23:49:00,1.43719,1.43719,1.43675,1.4371,39100000.0
2006-11-06 23:50:00,1.43721,1.43734,1.43697,1.43714,26600000.0
2006-11-06 23:51:00,1.43733,1.43748,1.43719,1.43733,60700000.0
2006-11-06 23:52:00,1.43737,1.43737,1.43702,1.43732,43200001.0
2006-11-06 23:53:00,1.43752,1.43752,1.43722,1.43742,42200001.0
2006-11-06 23:54:00,1.43751,1.43757,1.4369,1.4369,22800000.0
2006-11-06 23:55:00,1.43733,1.43753,1.43733,1.43753,45600000.0
2006-11-06 23:56:00,1.43757,1.43779,1.43734,1.43759,29000000.0
2006-11-06 23:57:00,1.43756,1.4376,1.43744,1.43753,33800000.0
2006-11-06 23:58:00,1.4375,1.43762,1.43719,1.43758,21600000.0
2006-11-06 23:59:00,1.43754,1.43754,1.43688,1.43688,47000000.0
2006-11-07 00:00:00,1.43668,1.43668,1.43629,1.43629,40800000.0
2006-11-07 00:01:00,1.43662,1.43662,1.43596,1.43596,55900001.0
2006-11-07 00:02:00,1.43598,1.43626,1.43567,1.43626,49400000.0
2006-11-07 00:03:00,1.4361,1.43611,1.43591,1.43596,44800000.0
2006-11-07 00:04:00,1.43638,1.43651,1.43635,1.43635,25800000.0
2006-11-07 00:05:00,1.43628,1.43653,1.43622,1.4363,26100000.0
2006-11-07 00:06:00,1.43641,1.43669,1.43641,1.43669,36600000.0
2006-11-07 00:07:00,1.43656,1.4366,1.43636,1.43645,33000000.0
2006-11-07 00:08:00,1.4365,1.43661,1.43635,1.43652,59400001.0
2006-11-07 00:09:00,1.43651,1.43676,1.43642,1.43669,42000000.0
2006-11-07 00:10:00,1.43693,1.437,1.4368,1.4369,39800000.0
2006-11-07 00:11:00,1.4368,1.43682,1.43657,1.43671,29200000.0
2006-11-07 00:12:00,1.43683,1.437,1.43678,1.4368,39100000.0
2006-11-07 00:13:00,1.43706,1.43706,1.43667,1.43698,29200000.0
2006-11-07 00:14:00,1.43705,1.43746,1.43705,1.43745,40400000.0
2006-11-07 00:15:00,1.43708,1.43716,1.43699,1.43699,27800000.0
2006-11-07 00:16:00,1.43707,1.43721,1.437,1.437,33600000.0
2006-11-07 00:17:00,1.43697,1.43715,1.43697,1.43701,39800000.0
2006-11-07 00:18:00,1.43708,1.43718,1.43691,1.43691,35200000.0
2006-11-07 00:19:00,1.43703,1.43726,1.43698,1.43726,40000000.0
2006-11-07 00:20:00,1.43731,1.43738,1.43698,1.43698,35900000.0
2006-11-07 00:21:00,1.43729,1.43732,1.43714,1.43729,41800000.0
2006-11-07 00:22:00,1.43724,1.43734,1.43685,1.43691,32800000.0
2006-11-07 00:23:00,1.4368,1.43698,1.43642,1.43688,35800000.0
2006-11-07 00:24:00,1.43701,1.43707,1.43685,1.43696,52400000.0
2006-11-07 00:25:00,1.43693,1.43712,1.43688,1.43707,31200000.0
2006-11-07 00:26:00,1.43683,1.43685,1.4366,1.43685,27800000.0
2006-11-07 00:27:00,1.43689,1.43689,1.43664,1.43664,28200000.0
2006-11-07 00:28:00,1.43671,1.43676,1.43639,1.4365,52700000.0
2006-11-07 00:29:00,1.43661,1.43677,1.43651,1.43656,38400001.0
2006-11-07 00:30:00,1.43618,1.4366,1.43618,1.4366,42400000.0
2006-11-07 00:31:00,1.43661,1.4367,1.43661,1.43661,20600000.0
2006-11-07 00:32:00,1.43655,1.43685,1.43649,1.43659,28700000.0
2006-11-07 00:33:00,1.43684,1.43684,1.43658,1.43683,25800000.0
2006-11-07 00:34:00,1.4367,1.43677,1.43656,1.43656,33000000.0
2006-11-07 00:35:00,1.43693,1.43693,1.43673,1.43688,33200000.0
2006-11-07 00:36:00,1.43681,1.43681,1.4366,1.43664,61200002.0
2006-11-07 00:37:00,1.43683,1.43683,1.43668,1.43668,17200000.0
2006-11-07 00:38:00,1.43663,1.43681,1.43654,1.43658,24000000.0
2006-11-07 00:39:00,1.43666,1.43679,1.43646,1.43658,68000000.0
2006-11-07 00:40:00,1.43663,1.43677,1.43656,1.43673,24200000.0
2006-11-07 00:41:00,1.43671,1.43671,1.43636,1.43656,29400000.0
2006-11-07 00:42:00,1.43657,1.43673,1.43656,1.43673,20600000.0
2006-11-07 00:43:00,1.43652,1.43695,1.43626,1.43695,37600000.0
2006-11-07 00:44:00,1.43713,1.43713,1.43692,1.43692,48500000.0
2006-11-07 00:45:00,1.43685,1.43696,1.43679,1.43688,39800000.0
2006-11-07 00:46:00,1.43686,1.43694,1.43676,1.43694,38100000.0
2006-11-07 00:47:00,1.4371,1.4371,1.437,1.437,57900000.0
2006-11-07 00:48:00,1.4366,1.43699,1.4366,1.43672,57900000.0
2006-11-07 00:49:00,1.43691,1.43691,1.43652,1.43676,48600000.0
2006-11-07 00:50:00,1.43691,1.43712,1.43686,1.43712,28200000.0
2006-11-07 00:51:00,1.4371,1.43715,1.43693,1.43707,36000000.0
2006-11-07 00:52:00,1.43687,1.43712,1.43682,1.43712,30000000.0
2006-11-07 00:53:00,1.43682,1.43713,1.4368,1.43713,57500000.0
2006-11-07 00:54:00,1.4368,1.43727,1.4368,1.43712,42100000.0
2006-11-07 00:55:00,1.43714,1.43714,1.43667,1.43697,33500000.0
2006-11-07 00:56:00,1.4369,1.43702,1.43681,1.4369,44600000.0
2006-11-07 00:57:00,1.43712,1.43724,1.43698,1.43698,34600000.0
2006-11-07 00:58:00,1.43714,1.43714,1.43686,1.43686,43600000.0
2006-11-07 00:59:00,1.43719,1.43726,1.43708,1.43726,34200000.0
2006-11-07 01:00:00,1.43711,1.43711,1.43687,1.4369,31500000.0
2006-11-07 01:01:00,1.43704,1.43715,1.43693,1.43701,27800000.0
2006-11-07 01:02:00,1.43717,1.43719,1.43653,1.43653,44000001.0
2006-11-07 01:03:00,1.43687,1.43687,1.43655,1.43675,38800000.0
2006-11-07 01:04:00,1.43684,1.43714,1.43684,1.43705,25400000.0
2006-11-07 01:05:00,1.43713,1.43713,1.43695,1.43699,28000000.0
2006-11-07 01:06:00,1.43725,1.43729,1.43704,1.43729,44300000.0
2006-11-07 01:07:00,1.43729,1.43733,1.43704,1.43719,41000000.0
2006-11-07 01:08:00,1.43733,1.43735,1.43693,1.43693,37400000.0
2006-11-07 01:09:00,1.43745,1.43753,1.4373,1.43753,23400000.0
2006-11-07 01:10:00,1.43739,1.43748,1.43704,1.43748,33600000.0
2006-11-07 01:11:00,1.43737,1.43757,1.43731,1.43757,28200000.0
2006-11-07 01:12:00,1.43745,1.43752,1.43714,1.43735,24600000.0
2006-11-07 01:13:00,1.43756,1.43759,1.43733,1.43758,46000000.0
2006-11-07 01:14:00,1.43737,1.43754,1.43721,1.43738,38700000.0
2006-11-07 01:15:00,1.43744,1.43744,1.4372,1.43739,24000000.0
2006-11-07 01:16:00,1.43735,1.43752,1.43725,1.4374,34200000.0
2006-11-07 01:17:00,1.43742,1.43742,1.43715,1.43716,27800000.0
2006-11-07 01:18:00,1.43704,1.43724,1.43684,1.43724,22000000.0
2006-11-07 01:19:00,1.4372,1.43728,1.4371,1.43719,41100000.0
2006-11-07 01:20:00,1.43741,1.43741,1.43685,1.43737,34000000.0
2006-11-07 01:21:00,1.43717,1.43751,1.43717,1.43733,38100000.0
2006-11-07 01:22:00,1.43724,1.43729,1.43701,1.43719,41400000.0
2006-11-07 01:23:00,1.43696,1.43719,1.43678,1.43678,35000000.0
2006-11-07 01:24:00,1.43711,1.43723,1.43699,1.43713,37400001.0
2006-11-07 01:25:00,1.43712,1.43746,1.43704,1.43735,56400001.0
2006-11-07 01:26:00,1.43731,1.43754,1.43729,1.43744,34100000.0
2006-11-07 01:27:00,1.43739,1.43747,1.43704,1.43722,23200000.0
2006-11-07 01:28:00,1.43704,1.4372,1.43673,1.43701,41300000.0
2006-11-07 01:29:00,1.43738,1.43738,1.43708,1.43708,33300000.0
2006-11-07 01:30:00,1.43705,1.43705,1.43649,1.4368,53400000.0
2006-11-07 01:31:00,1.43686,1.43703,1.43681,1.43691,34000000.0
2006-11-07 01:32:00,1.43672,1.43709,1.43669,1.43698,28200000.0
2006-11-07 01:33:00,1.43703,1.43721,1.43698,1.43712,29800000.0
2006-11-07 01:34:00,1.43701,1.43702,1.43656,1.43683,39400000.0
2006-11-07 01:35:00,1.43683,1.43709,1.43672,1.43672,39200000.0
2006-11-07 01:36:00,1.43684,1.43694,1.43682,1.43682,27600000.0
2006-11-07 01:37:00,1.43703,1.43705,1.43661,1.43699,34800000.0
2006-11-07 01:38:00,1.43691,1.43709,1.43684,1.43709,37800000.0
2006-11-07 01:39:00,1.43698,1.43717,1.43662,1.437,55000000.0
2006-11-07 01:40:00,1.43708,1.43708,1.43693,1.43696,38200000.0
2006-11-07 01:41:00,1.43686,1.43723,1.43677,1.43708,42900000.0
2006-11-07 01:42:00,1.43719,1.43731,1.437,1.43725,34800000.0
2006-11-07 01:43:00,1.43732,1.4374,1.43684,1.43726,24800000.0
2006-11-07 01:44:00,1.43729,1.43729,1.43697,1.43724,28200000.0
2006-11-07 01:45:00,1.43722,1.4374,1.4371,1.43734,59000000.0
2006-11-07 01:46:00,1.4371,1.4373,1.43705,1.43718,35200000.0
2006-11-07 01:47:00,1.43721,1.43736,1.43708,1.43708,19600000.0
2006-11-07 01:48:00,1.43726,1.4374,1.43689,1.43689,35400000.0
2006-11-07 01:49:00,1.43727,1.43743,1.43682,1.43729,34400000.0
2006-11-07 01:50:00,1.43726,1.43739,1.43691,1.43739,35000000.0
2006-11-07 01:51:00,1.43728,1.43728,1.43703,1.43708,22200000.0
2006-11-07 01:52:00,1.43735,1.43759,1.4373,1.4374,31200000.0
2006-11-07 01:53:00,1.43749,1.43749,1.43735,1.43739,63500001.0
2006-11-07 01:54:00,1.43742,1.43749,1.43739,1.43741,49000000.0
2006-11-07 01:55:00,1.43739,1.43745,1.4372,1.4372,33600000.0
2006-11-07 01:56:00,1.43738,1.43738,1.43704,1.43704,50200000.0
2006-11-07 01:57:00,1.43724,1.43746,1.43722,1.43745,36200000.0
2006-11-07 01:58:00,1.43739,1.43745,1.43704,1.43713,53600001.0
2006-11-07 01:59:00,1.43757,1.43768,1.43744,1.43744,37600000.0
2006-11-07 02:00:00,1.43719,1.43744,1.43719,1.43719,50400000.0
2006-11-07 02:01:00,1.43703,1.4371,1.43695,1.43702,35600000.0
2006-11-07 02:02:00,1.43697,1.43749,1.43672,1.43685,109600001.0
2006-11-07 02:03:00,1.43691,1.43704,1.43686,1.43696,72600001.0
2006-11-07 02:04:00,1.43686,1.43686,1.4366,1.43667,58400000.0
2006-11-07 02:05:00,1.43677,1.43677,1.4367,1.43675,71800000.0
2006-11-07 02:06:00,1.4369,1.43695,1.43658,1.43692,85600000.0
2006-11-07 02:07:00,1.43686,1.43686,1.43625,1.43676,209200001.0
2006-11-07 02:08:00,1.43675,1.43675,1.43658,1.43658,49700000.0
2006-11-07 02:09:00,1.4364,1.43679,1.43623,1.43653,172800000.0
2006-11-07 02:10:00,1.43633,1.43682,1.43631,1.43645,106000000.0
2006-11-07 02:11:00,1.4365,1.43655,1.43649,1.4365,60800000.0
2006-11-07 02:12:00,1.43646,1.43654,1.43643,1.43654,71000000.0
2006-11-07 02:13:00,1.43665,1.4367,1.43663,1.43667,52800000.0
2006-11-07 02:14:00,1.43671,1.43683,1.43646,1.43663,141300000.0
2006-11-07 02:15:00,1.43655,1.43663,1.43632,1.43653,219900000.0
2006-11-07 02:16:00,1.43684,1.43687,1.43653,1.43679,50000000.0
2006-11-07 02:17:00,1.43643,1.43691,1.43605,1.4364,223700000.0
2006-11-07 02:18:00,1.4364,1.43671,1.43598,1.43642,26800000.0
2006-11-07 02:19:00,1.43649,1.43649,1.4362,1.43626,45900000.0
2006-11-07 02:20:00,1.43652,1.43671,1.43644,1.43662,62500000.0
2006-11-07 02:21:00,1.43641,1.43664,1.43634,1.43664,47200000.0
2006-11-07 02:22:00,1.4365,1.4365,1.4364,1.4365,30400000.0
2006-11-07 02:23:00,1.43663,1.43679,1.43654,1.43679,30400000.0
2006-11-07 02:24:00,1.43674,1.43693,1.43671,1.43687,23400000.0
2006-11-07 02:25:00,1.43679,1.43695,1.43667,1.43673,107500000.0
2006-11-07 02:26:00,1.43657,1.43703,1.43647,1.43699,86200000.0
2006-11-07 02:27:00,1.43689,1.43691,1.43667,1.43678,54300000.0
2006-11-07 02:28:00,1.43678,1.43684,1.43669,1.43674,37000000.0
2006-11-07 02:29:00,1.43692,1.43692,1.43658,1.43679,41600001.0
2006-11-07 02:30:00,1.43701,1.43719,1.43693,1.43711,22600000.0
2006-11-07 02:31:00,1.43711,1.43735,1.4371,1.43714,54200000.0
2006-11-07 02:32:00,1.43738,1.43753,1.43722,1.43726,33800000.0
2006-11-07 02:33:00,1.4369,1.43694,1.43677,1.43687,192700000.0
2006-11-07 02:34:00,1.43719,1.43719,1.43694,1.43709,46400000.0
2006-11-07 02:35:00,1.437,1.437,1.43653,1.43663,91200000.0
2006-11-07 02:36:00,1.43691,1.43709,1.43689,1.43709,28200000.0
2006-11-07 02:37:00,1.43687,1.43704,1.43687,1.43693,85500000.0
2006-11-07 02:38:00,1.43698,1.43701,1.43672,1.43674,62800000.0
2006-11-07 02:39:00,1.43678,1.43681,1.43667,1.43674,44900000.0
2006-11-07 02:40:00,1.43681,1.43689,1.43668,1.43673,47700000.0
2006-11-07 02:41:00,1.43672,1.43687,1.4367,1.4367,40000000.0
2006-11-07 02:42:00,1.43675,1.43675,1.43663,1.43663,29800000.0
2006-11-07 02:43:00,1.43657,1.43667,1.43651,1.43667,40400000.0
2006-11-07 02:44:00,1.43666,1.43676,1.43654,1.43676,32200000.0
2006-11-07 02:45:00,1.43625,1.43648,1.4362,1.43648,50100000.0
2006-11-07 02:46:00,1.4364,1.4364,1.43618,1.43621,151600000.0
2006-11-07 02:47:00,1.43667,1.43684,1.43626,1.43667,213500001.0
2006-11-07 02:48:00,1.43655,1.43683,1.43652,1.43683,120200000.0
2006-11-07 02:49:00,1.43658,1.43672,1.43623,1.43632,88000001.0
2006-11-07 02:50:00,1.43657,1.43677,1.43628,1.43674,112700000.0
2006-11-07 02:51:00,1.43627,1.43627,1.43601,1.43612,79300000.0
2006-11-07 02:52:00,1.43639,1.43639,1.43614,1.43621,34800000.0
2006-11-07 02:53:00,1.43626,1.43636,1.43584,1.43588,34400000.0
2006-11-07 02:54:00,1.4358,1.43581,1.43536,1.43536,62700000.0
2006-11-07 02:55:00,1.43557,1.43598,1.43546,1.43581,42300000.0
2006-11-07 02:56:00,1.43576,1.43577,1.43563,1.43565,54700000.0
2006-11-07 02:57:00,1.43562,1.43562,1.43543,1.43552,33400000.0
2006-11-07 02:58:00,1.43552,1.43566,1.43552,1.43558,49200000.0
2006-11-07 02:59:00,1.43561,1.43571,1.43539,1.43547,59000000.0
2006-11-07 03:00:00,1.43561,1.43571,1.43553,1.43566,141700000.0
2006-11-07 03:01:00,1.43562,1.43562,1.4354,1.4354,50600000.0
2006-11-07 03:02:00,1.43549,1.43549,1.4353,1.43537,48300000.0
2006-11-07 03:03:00,1.4355,1.43557,1.43546,1.43552,46600000.0
2006-11-07 03:04:00,1.43555,1.43588,1.4354,1.43552,55200000.0
2006-11-07 03:05:00,1.43545,1.43557,1.43541,1.43552,48800000.0
2006-11-07 03:06:00,1.43548,1.43563,1.43536,1.43563,54700000.0
2006-11-07 03:07:00,1.43553,1.43593,1.43525,1.43553,107600000.0
2006-11-07 03:08:00,1.43554,1.43571,1.43527,1.43527,53600001.0
2006-11-07 03:09:00,1.43563,1.43576,1.43533,1.43569,45200000.0
2006-11-07 03:10:00,1.43525,1.43586,1.43525,1.43586,24800000.0
2006-11-07 03:11:00,1.43544,1.43546,1.43535,1.43539,42200000.0
2006-11-07 03:12:00,1.43579,1.43586,1.43548,1.43563,43200000.0
2006-11-07 03:13:00,1.43514,1.43553,1.4351,1.4355,66800000.0
2006-11-07 03:14:00,1.43557,1.43599,1.43532,1.43599,53000000.0
2006-11-07 03:15:00,1.43579,1.43626,1.43579,1.43608,55900001.0
2006-11-07 03:16:00,1.43599,1.43619,1.43573,1.43618,32600000.0
2006-11-07 03:17:00,1.43621,1.43629,1.43576,1.43618,47200000.0
2006-11-07 03:18:00,1.43589,1.43605,1.43557,1.43605,44200001.0
2006-11-07 03:19:00,1.43608,1.43624,1.43589,1.43624,34600001.0
2006-11-07 03:20:00,1.43574,1.43652,1.43574,1.43652,40000000.0
2006-11-07 03:21:00,1.4363,1.4363,1.43607,1.43622,32000000.0
2006-11-07 03:22:00,1.43627,1.4363,1.43618,1.43624,50000000.0
2006-11-07 03:23:00,1.43638,1.43638,1.43625,1.43628,64800000.0
2006-11-07 03:24:00,1.43662,1.43676,1.43662,1.43673,65400000.0
2006-11-07 03:25:00,1.43734,1.43736,1.43707,1.43714,37600000.0
2006-11-07 03:26:00,1.43708,1.43713,1.43695,1.43703,139100000.0
2006-11-07 03:27:00,1.43712,1.43725,1.43703,1.43705,78200000.0
2006-11-07 03:28:00,1.43701,1.43711,1.43699,1.43709,43400001.0
2006-11-07 03:29:00,1.4372,1.43724,1.43714,1.43716,42500000.0
2006-11-07 03:30:00,1.43713,1.43716,1.43694,1.43709,61800000.0
2006-11-07 03:31:00,1.43701,1.43743,1.43701,1.43743,28900000.0
2006-11-07 03:32:00,1.43728,1.43746,1.43705,1.43705,28000000.0
2006-11-07 03:33:00,1.43691,1.43711,1.43691,1.43711,41400000.0
2006-11-07 03:34:00,1.43735,1.4375,1.4371,1.43713,39400000.0
2006-11-07 03:35:00,1.43714,1.43727,1.43703,1.43714,82800000.0
2006-11-07 03:36:00,1.43726,1.43756,1.43711,1.43746,55300000.0
2006-11-07 03:37:00,1.43733,1.43738,1.43703,1.43733,30400000.0
2006-11-07 03:38:00,1.43738,1.43748,1.43718,1.43736,35600000.0
2006-11-07 03:39:00,1.43712,1.43715,1.43701,1.43707,82000000.0
2006-11-07 03:40:00,1.4371,1.43788,1.4371,1.43744,112500000.0
2006-11-07 03:41:00,1.43724,1.4374,1.43722,1.4374,79400000.0
2006-11-07 03:42:00,1.43741,1.43759,1.43737,1.43759,55900000.0
2006-11-07 03:43:00,1.43749,1.4377,1.43749,1.4377,30200000.0
2006-11-07 03:44:00,1.43748,1.4377,1.43738,1.43763,36300000.0
2006-11-07 03:45:00,1.43754,1.43778,1.4375,1.43778,51600000.0
2006-11-07 03:46:00,1.43745,1.43745,1.43716,1.43716,32400000.0
2006-11-07 03:47:00,1.43706,1.43742,1.43706,1.43727,27600000.0
2006-11-07 03:48:00,1.43763,1.43786,1.4375,1.43767,37700000.0
2006-11-07 03:49:00,1.43785,1.43792,1.43765,1.43765,39000000.0
2006-11-07 03:50:00,1.43799,1.4381,1.43774,1.43774,98200001.0
2006-11-07 03:51:00,1.43796,1.43796,1.43786,1.43786,36600000.0
2006-11-07 03:52:00,1.43795,1.43803,1.43774,1.43778,84900000.0
2006-11-07 03:53:00,1.43773,1.43783,1.43761,1.4377,52300000.0
2006-11-07 03:54:00,1.43757,1.43817,1.43757,1.43777,31200000.0
2006-11-07 03:55:00,1.4381,1.43816,1.43793,1.43813,38500000.0
2006-11-07 03:56:00,1.438,1.43813,1.43798,1.43798,26000000.0
2006-11-07 03:57:00,1.43749,1.43765,1.43747,1.43752,131000000.0
2006-11-07 03:58:00,1.43756,1.4382,1.43738,1.43738,215900000.0
2006-11-07 03:59:00,1.43768,1.43796,1.43765,1.43781,129400001.0
2006-11-07 04:00:00,1.43779,1.43794,1.43777,1.4378,90900000.0
2006-11-07 04:01:00,1.43777,1.43802,1.43765,1.438,129800000.0
2006-11-07 04:02:00,1.43795,1.43812,1.43784,1.438,119300000.0
2006-11-07 04:03:00,1.43797,1.43797,1.43769,1.43791,84000000.0
2006-11-07 04:04:00,1.43775,1.43787,1.43771,1.43783,119500001.0
2006-11-07 04:05:00,1.43764,1.4384,1.43764,1.43836,203700001.0
2006-11-07 04:06:00,1.43798,1.43845,1.4379,1.43822,153400000.0
2006-11-07 04:07:00,1.43826,1.43832,1.43803,1.43803,167800000.0
2006-11-07 04:08:00,1.43832,1.43837,1.43832,1.43832,7000000.0
2006-11-07 04:09:00,1.43845,1.43852,1.43822,1.43848,30800000.0
2006-11-07 04:10:00,1.43832,1.43832,1.43794,1.43803,105400000.0
2006-11-07 04:11:00,1.43819,1.43839,1.43802,1.43814,49000000.0
2006-11-07 04:12:00,1.43806,1.43818,1.43806,1.43809,62600000.0
2006-11-07 04:13:00,1.43799,1.438,1.43781,1.43781,67600000.0
2006-11-07 04:14:00,1.43796,1.43807,1.43793,1.43797,96000000.0
2006-11-07 04:15:00,1.43805,1.43831,1.43804,1.43824,92600001.0
2006-11-07 04:16:00,1.43816,1.43824,1.4378,1.43793,74900000.0
2006-11-07 04:17:00,1.43792,1.43809,1.43792,1.43794,39400000.0
2006-11-07 04:18:00,1.43786,1.43802,1.43775,1.43777,125800001.0
2006-11-07 04:19:00,1.43775,1.43801,1.43775,1.43801,56300000.0
2006-11-07 04:20:00,1.43798,1.4382,1.43791,1.43791,166500000.0
2006-11-07 04:21:00,1.43794,1.43812,1.43794,1.43803,38000000.0
2006-11-07 04:22:00,1.43796,1.43833,1.43791,1.43833,49900000.0
2006-11-07 04:23:00,1.43789,1.43791,1.43782,1.43782,31400000.0
2006-11-07 04:24:00,1.43783,1.43796,1.43783,1.43785,151600001.0
2006-11-07 04:25:00,1.4379,1.43842,1.43786,1.43803,183900000.0
2006-11-07 04:26:00,1.43798,1.43798,1.43747,1.43747,135200000.0
2006-11-07 04:27:00,1.43752,1.43771,1.43748,1.43757,52400000.0
2006-11-07 04:28:00,1.43768,1.43778,1.43763,1.43763,76900001.0
2006-11-07 04:29:00,1.43753,1.43796,1.43753,1.43789,73400000.0
2006-11-07 04:30:00,1.43762,1.43805,1.43757,1.43795,78800002.0
2006-11-07 04:31:00,1.43786,1.43799,1.4376,1.43784,42300000.0
2006-11-07 04:32:00,1.43826,1.43893,1.43826,1.43893,23600000.0
2006-11-07 04:33:00,1.43904,1.43904,1.43882,1.43886,35000000.0
2006-11-07 04:34:00,1.4389,1.4389,1.43829,1.43832,51800000.0
2006-11-07 04:35:00,1.43815,1.4383,1.43815,1.4382,65200000.0
2006-11-07 04:36:00,1.43836,1.43857,1.4378,1.43856,143400000.0
2006-11-07 04:37:00,1.43844,1.43873,1.43821,1.43852,112600001.0
2006-11-07 04:38:00,1.43849,1.4385,1.43834,1.43834,55700000.0
2006-11-07 04:39:00,1.43825,1.43894,1.43825,1.43844,63600000.0
2006-11-07 04:40:00,1.43842,1.43886,1.43842,1.43886,21000000.0
2006-11-07 04:41:00,1.43869,1.43902,1.43867,1.43902,47900000.0
2006-11-07 04:42:00,1.43888,1.43897,1.43876,1.43882,72000000.0
2006-11-07 04:43:00,1.43862,1.43862,1.43845,1.43845,66000000.0
2006-11-07 04:44:00,1.43852,1.43907,1.4385,1.43907,56400001.0
2006-11-07 04:45:00,1.43908,1.43908,1.43849,1.43869,39600000.0
2006-11-07 04:46:00,1.43845,1.43864,1.43845,1.43855,49200000.0
2006-11-07 04:47:00,1.43854,1.439,1.43851,1.439,102400001.0
2006-11-07 04:48:00,1.43878,1.43906,1.43878,1.43894,67400001.0
2006-11-07 04:49:00,1.43885,1.43895,1.43855,1.43855,71700000.0
2006-11-07 04:50:00,1.43894,1.43894,1.43874,1.43885,36400000.0
2006-11-07 04:51:00,1.43854,1.43854,1.4385,1.4385,34400000.0
2006-11-07 04:53:00,1.43875,1.43904,1.43868,1.43876,61200001.0
2006-11-07 04:54:00,1.43851,1.43883,1.43851,1.43864,36200000.0
2006-11-07 04:55:00,1.43899,1.43906,1.43869,1.43906,30200000.0
2006-11-07 04:56:00,1.43879,1.43897,1.43872,1.43879,30400000.0
2006-11-07 04:57:00,1.43848,1.43883,1.43848,1.43864,38500000.0
2006-11-07 04:58:00,1.43866,1.43908,1.43866,1.43896,31700000.0
2006-11-07 04:59:00,1.43866,1.43891,1.43866,1.43866,112100000.0
2006-11-07 05:00:00,1.43901,1.43909,1.43893,1.43903,50300000.0
2006-11-07 05:01:00,1.4389,1.43905,1.43881,1.43905,29200000.0
2006-11-07 05:02:00,1.43882,1.43898,1.43863,1.4388,20800000.0
2006-11-07 05:03:00,1.43877,1.43926,1.43877,1.439,154200000.0
2006-11-07 05:04:00,1.43901,1.43909,1.439,1.43903,208700000.0
2006-11-07 05:05:00,1.43899,1.43899,1.43885,1.43896,191300000.0
2006-11-07 05:06:00,1.43902,1.43902,1.43883,1.43902,140300001.0
2006-11-07 05:07:00,1.43892,1.43922,1.43878,1.43889,271500001.0
2006-11-07 05:08:00,1.4391,1.43911,1.43887,1.43892,302200001.0
2006-11-07 05:09:00,1.43893,1.43932,1.43887,1.43887,164000000.0
2006-11-07 05:10:00,1.43889,1.43898,1.43879,1.43888,222200000.0
2006-11-07 05:11:00,1.43869,1.4389,1.43869,1.43886,156400000.0
2006-11-07 05:12:00,1.43879,1.43884,1.43858,1.43858,99900000.0
2006-11-07 05:13:00,1.4386,1.43892,1.4386,1.43875,172400000.0
2006-11-07 05:14:00,1.43858,1.43869,1.43849,1.43857,225400001.0
2006-11-07 05:15:00,1.43869,1.43882,1.4386,1.43865,30400000.0
2006-11-07 05:16:00,1.43846,1.43846,1.43811,1.43846,215700001.0
2006-11-07 05:17:00,1.4384,1.43872,1.43828,1.43872,158400000.0
2006-11-07 05:18:00,1.43878,1.43885,1.43854,1.43867,240900000.0
2006-11-07 05:19:00,1.43843,1.43876,1.43841,1.43843,288200001.0
2006-11-07 05:20:00,1.43848,1.43867,1.43845,1.43861,262000001.0
2006-11-07 05:21:00,1.43863,1.43906,1.43854,1.43861,315900001.0
2006-11-07 05:22:00,1.43836,1.43855,1.43832,1.43851,254600001.0
2006-11-07 05:23:00,1.43848,1.43861,1.43848,1.43851,111800000.0
2006-11-07 05:24:00,1.4384,1.43848,1.43837,1.43844,197500000.0
2006-11-07 05:25:00,1.43868,1.43887,1.43853,1.4386,204400001.0
2006-11-07 05:26:00,1.43856,1.43856,1.4384,1.43843,152600001.0
2006-11-07 05:27:00,1.43869,1.43883,1.43844,1.43871,180100000.0
2006-11-07 05:28:00,1.4386,1.4388,1.4386,1.4387,272100002.0
2006-11-07 05:29:00,1.43871,1.43874,1.43844,1.43859,272100002.0
2006-11-07 05:30:00,1.43864,1.43884,1.43854,1.43856,172600000.0
2006-11-07 05:31:00,1.4387,1.4389,1.4386,1.4386,161000000.0
2006-11-07 05:32:00,1.4387,1.43893,1.43863,1.43865,161000000.0
2006-11-07 05:33:00,1.43862,1.43881,1.43855,1.43866,266700000.0
2006-11-07 05:34:00,1.43862,1.43889,1.43854,1.43857,217500000.0
2006-11-07 05:35:00,1.4391,1.4391,1.4385,1.4388,200800001.0
2006-11-07 05:36:00,1.4387,1.4389,1.4387,1.4387,200800001.0
2006-11-07 05:37:00,1.43847,1.43864,1.43847,1.43857,200800001.0
2006-11-07 05:38:00,1.43865,1.43887,1.43864,1.43871,172900002.0
2006-11-07 05:39:00,1.43868,1.43878,1.43858,1.43871,129800000.0
2006-11-07 05:40:00,1.43851,1.43878,1.43843,1.43868,218400000.0
2006-11-07 05:41:00,1.43856,1.43877,1.43839,1.43845,122500000.0
2006-11-07 05:42:00,1.4385,1.43855,1.43835,1.4385,224200000.0
2006-11-07 05:43:00,1.43838,1.43846,1.43829,1.43829,75100000.0
2006-11-07 05:44:00,1.43838,1.43869,1.43835,1.43851,121800000.0
2006-11-07 05:45:00,1.44,1.4402,1.44,1.4402,203100001.0
2006-11-07 05:46:00,1.43863,1.43878,1.43858,1.43868,203100001.0
2006-11-07 05:47:00,1.43866,1.43869,1.43847,1.43859,188900000.0
2006-11-07 05:48:00,1.4399,1.4403,1.4399,1.4401,169500000.0
2006-11-07 05:49:00,1.43845,1.43873,1.43833,1.43833,169500000.0
2006-11-07 05:50:00,1.43828,1.43866,1.43824,1.43848,288200001.0
2006-11-07 05:51:00,1.43872,1.43881,1.43855,1.43855,165200000.0
2006-11-07 05:52:00,1.43851,1.43874,1.43849,1.43865,174600000.0
2006-11-07 05:53:00,1.43854,1.43859,1.43826,1.43826,105000001.0
2006-11-07 05:54:00,1.4384,1.43862,1.43826,1.43856,178600000.0
2006-11-07 05:55:00,1.43863,1.43873,1.43848,1.43858,217900000.0
2006-11-07 05:56:00,1.43834,1.43845,1.43819,1.4382,162400000.0
2006-11-07 05:57:00,1.43822,1.43837,1.43812,1.43822,187900000.0
2006-11-07 05:58:00,1.43833,1.43833,1.43808,1.43808,192300003.0
2006-11-07 05:59:00,1.43822,1.43822,1.43797,1.43801,70200000.0
2006-11-07 06:00:00,1.43802,1.43802,1.4379,1.43792,271100000.0
2006-11-07 06:01:00,1.4381,1.43811,1.43786,1.4379,158400001.0
2006-11-07 06:02:00,1.43792,1.4382,1.43787,1.43813,245800000.0
2006-11-07 06:03:00,1.43814,1.43845,1.43814,1.43845,68100001.0
2006-11-07 06:04:00,1.43838,1.43846,1.43828,1.43846,187700001.0
2006-11-07 06:05:00,1.43835,1.43847,1.43813,1.43813,428200001.0
2006-11-07 06:06:00,1.43828,1.43841,1.43826,1.43828,67600000.0
2006-11-07 06:07:00,1.43833,1.4385,1.43808,1.43845,333700000.0
2006-11-07 06:08:00,1.43831,1.43852,1.43824,1.4384,505900000.0
2006-11-07 06:09:00,1.43847,1.4389,1.43842,1.43867,408800000.0
2006-11-07 06:10:00,1.43886,1.43898,1.43869,1.43877,323500001.0
2006-11-07 06:11:00,1.43881,1.43897,1.43877,1.43889,407200001.0
2006-11-07 06:12:00,1.43889,1.43914,1.43884,1.43909,255300000.0
2006-11-07 06:13:00,1.43903,1.4391,1.43874,1.43874,369600001.0
2006-11-07 06:14:00,1.43894,1.43908,1.43877,1.43884,381200001.0
2006-11-07 06:15:00,1.43892,1.43974,1.43892,1.43974,153600001.0
2006-11-07 06:16:00,1.43986,1.43986,1.43947,1.43969,220200000.0
2006-11-07 06:17:00,1.43943,1.43949,1.43922,1.43927,163400001.0
2006-11-07 06:18:00,1.43921,1.43928,1.43896,1.43896,244600000.0
2006-11-07 06:19:00,1.43867,1.43899,1.43867,1.4389,158300000.0
2006-11-07 06:20:00,1.43893,1.4393,1.43893,1.43894,259200001.0
2006-11-07 06:21:00,1.43885,1.43893,1.43851,1.43886,272100000.0
2006-11-07 06:22:00,1.43885,1.43905,1.43876,1.43887,247900000.0
2006-11-07 06:23:00,1.43887,1.43926,1.43885,1.43888,296800000.0
2006-11-07 06:24:00,1.43883,1.43938,1.43883,1.43915,335800000.0
2006-11-07 06:25:00,1.43909,1.4394,1.43894,1.43894,195100000.0
2006-11-07 06:26:00,1.43885,1.43909,1.43885,1.43894,319700001.0
2006-11-07 06:27:00,1.43895,1.43899,1.43878,1.43891,348800000.0
2006-11-07 06:28:00,1.43889,1.43897,1.43868,1.43873,369400001.0
2006-11-07 06:29:00,1.43878,1.43886,1.43865,1.43878,123500001.0
2006-11-07 06:30:00,1.43876,1.4391,1.43872,1.43878,275600000.0
2006-11-07 06:31:00,1.43876,1.43883,1.43858,1.43866,148800000.0
2006-11-07 06:32:00,1.43852,1.43864,1.43849,1.43854,190900001.0
2006-11-07 06:33:00,1.43869,1.43911,1.43869,1.43898,258700000.0
2006-11-07 06:34:00,1.4391,1.43917,1.43884,1.43888,226000000.0
2006-11-07 06:35:00,1.43871,1.43898,1.43869,1.43877,142800000.0
2006-11-07 06:36:00,1.4387,1.43886,1.43867,1.43871,80300000.0
2006-11-07 06:37:00,1.43882,1.43924,1.43882,1.43913,263000001.0
2006-11-07 06:38:00,1.43921,1.43943,1.43912,1.43912,149700000.0
2006-11-07 06:39:00,1.4392,1.43932,1.43913,1.43932,33200000.0
2006-11-07 06:40:00,1.43953,1.43962,1.43935,1.4396,134700000.0
2006-11-07 06:41:00,1.43972,1.44012,1.43972,1.44008,144400000.0
2006-11-07 06:42:00,1.44013,1.44022,1.43994,1.44006,285000000.0
2006-11-07 06:43:00,1.44004,1.4402,1.44,1.44017,154200001.0
2006-11-07 06:44:00,1.44004,1.44004,1.4398,1.43993,290300001.0
2006-11-07 06:45:00,1.44002,1.44025,1.44,1.44025,245500000.0
2006-11-07 06:46:00,1.44029,1.44034,1.44013,1.44017,264300000.0
2006-11-07 06:47:00,1.44011,1.44029,1.43998,1.44029,256700000.0
2006-11-07 06:48:00,1.44009,1.44029,1.44008,1.44016,32500000.0
2006-11-07 06:49:00,1.4401,1.44043,1.44004,1.44014,333100002.0
2006-11-07 06:50:00,1.4403,1.44034,1.4401,1.44018,109700000.0
2006-11-07 06:51:00,1.44033,1.44033,1.43977,1.44002,34600001.0
2006-11-07 06:52:00,1.43992,1.4401,1.43987,1.4399,232000000.0
2006-11-07 06:53:00,1.43992,1.44024,1.4399,1.43998,255100001.0
2006-11-07 06:54:00,1.43996,1.44015,1.43976,1.4398,440100001.0
2006-11-07 06:55:00,1.43977,1.43994,1.43965,1.43989,324800000.0
2006-11-07 06:56:00,1.44013,1.4402,1.44007,1.44014,27400000.0
2006-11-07 06:57:00,1.44028,1.44028,1.44009,1.44009,85000000.0
2006-11-07 06:58:00,1.44007,1.44024,1.44,1.4402,205000000.0
2006-11-07 06:59:00,1.44022,1.44059,1.44007,1.44044,319300002.0
2006-11-07 07:00:00,1.44059,1.44059,1.44035,1.44035,107800000.0
2006-11-07 07:01:00,1.44026,1.4405,1.44023,1.44032,302800001.0
2006-11-07 07:02:00,1.44032,1.44067,1.44028,1.44067,374500000.0
2006-11-07 07:03:00,1.44049,1.44056,1.44031,1.44047,164300001.0
2006-11-07 07:04:00,1.44058,1.44072,1.44048,1.4407,328800002.0
2006-11-07 07:05:00,1.44084,1.44084,1.4403,1.4403,118800000.0
2006-11-07 07:06:00,1.44027,1.4403,1.44001,1.44017,214300000.0
2006-11-07 07:07:00,1.44019,1.44036,1.44013,1.44019,198600000.0
2006-11-07 07:08:00,1.44023,1.44043,1.44016,1.44031,245100000.0
2006-11-07 07:09:00,1.44036,1.44047,1.44025,1.44033,208400000.0
2006-11-07 07:10:00,1.44037,1.4404,1.4402,1.44023,431700000.0
2006-11-07 07:11:00,1.44018,1.44018,1.43996,1.44007,381400001.0
2006-11-07 07:12:00,1.44005,1.44037,1.44005,1.44036,343600001.0
2006-11-07 07:13:00,1.44041,1.44051,1.44031,1.44038,274800001.0
2006-11-07 07:14:00,1.44036,1.44036,1.44017,1.44025,570800003.0
2006-11-07 07:15:00,1.44045,1.44063,1.44021,1.44063,266800000.0
2006-11-07 07:16:00,1.44035,1.44046,1.44014,1.44035,209400000.0
2006-11-07 07:17:00,1.44032,1.44042,1.44015,1.44015,234300000.0
2006-11-07 07:18:00,1.44012,1.44029,1.43999,1.44018,388000000.0
2006-11-07 07:19:00,1.44009,1.44037,1.44003,1.44023,294400000.0
2006-11-07 07:20:00,1.44022,1.44027,1.44002,1.44015,406600000.0
2006-11-07 07:21:00,1.44008,1.44041,1.44004,1.44022,239100000.0
2006-11-07 07:22:00,1.44029,1.4405,1.4402,1.44021,339400000.0
2006-11-07 07:23:00,1.44035,1.44051,1.44021,1.44041,483400004.0
2006-11-07 07:24:00,1.44057,1.44069,1.44048,1.44055,293000001.0
2006-11-07 07:25:00,1.44054,1.44062,1.44039,1.44062,421300001.0
2006-11-07 07:26:00,1.44044,1.44045,1.44027,1.44041,309600000.0
2006-11-07 07:27:00,1.44039,1.44054,1.44026,1.44054,137700000.0
2006-11-07 07:28:00,1.4405,1.44064,1.4405,1.44054,246700000.0
2006-11-07 07:29:00,1.44048,1.44055,1.44031,1.44034,247300000.0
2006-11-07 07:30:00,1.44026,1.44045,1.44023,1.4403,506500002.0
2006-11-07 07:31:00,1.44014,1.44035,1.4401,1.44027,250200000.0
2006-11-07 07:32:00,1.44027,1.44029,1.43999,1.44004,398600000.0
2006-11-07 07:33:00,1.44015,1.4404,1.44004,1.44024,468900005.0
2006-11-07 07:34:00,1.44037,1.44051,1.44027,1.44032,277200000.0
2006-11-07 07:35:00,1.44043,1.44056,1.44038,1.44039,213800000.0
2006-11-07 07:36:00,1.44031,1.44046,1.4402,1.44042,390800000.0
2006-11-07 07:37:00,1.4404,1.44048,1.44017,1.44025,198700000.0
2006-11-07 07:38:00,1.44018,1.44035,1.44015,1.44018,28600000.0
2006-11-07 07:39:00,1.44008,1.44043,1.44008,1.44036,407500000.0
2006-11-07 07:40:00,1.44033,1.44053,1.44029,1.44042,348500000.0
2006-11-07 07:41:00,1.44039,1.44061,1.44026,1.44052,658100002.0
2006-11-07 07:42:00,1.44033,1.44033,1.43998,1.44014,287700001.0
2006-11-07 07:43:00,1.44011,1.44026,1.44006,1.44023,228300000.0
2006-11-07 07:44:00,1.44023,1.44023,1.44003,1.44008,423000003.0
2006-11-07 07:45:00,1.44015,1.44039,1.44014,1.4402,381500001.0
2006-11-07 07:46:00,1.44021,1.44044,1.44018,1.44032,445500001.0
2006-11-07 07:47:00,1.44039,1.44067,1.44013,1.44041,691900002.0
2006-11-07 07:48:00,1.44026,1.44046,1.44009,1.44014,707500001.0
2006-11-07 07:49:00,1.44016,1.44047,1.44008,1.4404,703200002.0
2006-11-07 07:50:00,1.44027,1.44038,1.44005,1.44021,577700001.0
2006-11-07 07:51:00,1.44031,1.44031,1.43999,1.4403,595500000.0
2006-11-07 07:52:00,1.44035,1.44051,1.44023,1.44032,429700002.0
2006-11-07 07:53:00,1.44027,1.4405,1.44013,1.44042,513800000.0
2006-11-07 07:54:00,1.44038,1.4405,1.44025,1.44029,364200001.0
2006-11-07 07:55:00,1.44036,1.44038,1.44016,1.44029,324600000.0
2006-11-07 07:56:00,1.44032,1.44061,1.44024,1.44046,709800003.0
2006-11-07 07:57:00,1.44051,1.44079,1.44044,1.44054,574300002.0
2006-11-07 07:58:00,1.44063,1.44073,1.4405,1.44055,719600003.0
2006-11-07 07:59:00,1.44055,1.44074,1.44048,1.4406,481400002.0
2006-11-07 08:00:00,1.44063,1.44073,1.44041,1.44065,375300001.0
2006-11-07 08:01:00,1.44062,1.44102,1.44057,1.44068,510300001.0
2006-11-07 08:02:00,1.44065,1.4407,1.44049,1.44063,228800000.0
2006-11-07 08:03:00,1.4406,1.44075,1.44047,1.4406,445200000.0
2006-11-07 08:04:00,1.44036,1.44062,1.44034,1.44061,391900000.0
2006-11-07 08:05:00,1.44068,1.44076,1.44052,1.44052,316300002.0
2006-11-07 08:06:00,1.44062,1.44069,1.44033,1.44058,665300001.0
2006-11-07 08:07:00,1.44042,1.44068,1.44032,1.44037,477900000.0
2006-11-07 08:08:00,1.44025,1.44044,1.44015,1.44031,395200001.0
2006-11-07 08:09:00,1.44029,1.44044,1.44014,1.44026,568500004.0
2006-11-07 08:10:00,1.44029,1.44046,1.44009,1.44035,584800001.0
2006-11-07 08:11:00,1.44018,1.44025,1.43993,1.44004,266200000.0
2006-11-07 08:12:00,1.44014,1.44024,1.44001,1.44022,375900000.0
2006-11-07 08:13:00,1.44021,1.44024,1.43992,1.44008,207700001.0
2006-11-07 08:14:00,1.44011,1.44034,1.44011,1.44011,108200000.0
2006-11-07 08:15:00,1.44005,1.44024,1.43999,1.44006,269100001.0
2006-11-07 08:16:00,1.44,1.44005,1.4397,1.4397,261600000.0
2006-11-07 08:17:00,1.43969,1.44002,1.43969,1.43986,207700000.0
2006-11-07 08:18:00,1.43977,1.43998,1.43974,1.43998,182500001.0
2006-11-07 08:19:00,1.43995,1.43998,1.43976,1.43983,308300000.0
2006-11-07 08:20:00,1.43984,1.44012,1.43981,1.43991,281900000.0
2006-11-07 08:21:00,1.43993,1.44018,1.43985,1.44,436800000.0
2006-11-07 08:22:00,1.43987,1.44,1.43982,1.43998,303900000.0
2006-11-07 08:23:00,1.43977,1.43986,1.43964,1.43965,274300002.0
2006-11-07 08:24:00,1.43967,1.43988,1.43955,1.4397,483500002.0
2006-11-07 08:25:00,1.4398,1.43982,1.4396,1.43964,622600004.0
2006-11-07 08:26:00,1.43963,1.43988,1.43963,1.43966,299900000.0
2006-11-07 08:27:00,1.43963,1.43966,1.43941,1.43944,300800000.0
2006-11-07 08:28:00,1.43949,1.43964,1.43941,1.43959,598400001.0
2006-11-07 08:29:00,1.43954,1.43967,1.43944,1.43952,419700001.0
2006-11-07 08:30:00,1.43949,1.43967,1.43938,1.43947,486600004.0
2006-11-07 08:31:00,1.43946,1.43969,1.43936,1.43959,238100001.0
2006-11-07 08:32:00,1.43954,1.43965,1.43938,1.43956,284000000.0
2006-11-07 08:33:00,1.43954,1.43954,1.43914,1.43929,208600000.0
2006-11-07 08:34:00,1.43929,1.43945,1.43905,1.43917,605600002.0
2006-11-07 08:35:00,1.43914,1.43945,1.43914,1.43935,452800002.0
2006-11-07 08:36:00,1.43949,1.4399,1.43949,1.43976,406100000.0
2006-11-07 08:37:00,1.43974,1.43997,1.43969,1.43989,349700001.0
2006-11-07 08:38:00,1.43987,1.43991,1.43964,1.43978,351600000.0
2006-11-07 08:39:00,1.43984,1.43991,1.43959,1.43967,527700000.0
2006-11-07 08:40:00,1.4395,1.4398,1.43949,1.43949,376300000.0
2006-11-07 08:41:00,1.43967,1.43983,1.43943,1.43964,467700001.0
2006-11-07 08:42:00,1.43958,1.43961,1.43916,1.43916,435000000.0
2006-11-07 08:43:00,1.43918,1.43935,1.43907,1.4391,303900000.0
2006-11-07 08:44:00,1.43903,1.43926,1.43896,1.43902,420900001.0
2006-11-07 08:45:00,1.43911,1.43934,1.43892,1.43906,666800002.0
2006-11-07 08:46:00,1.43902,1.43922,1.43889,1.43904,831900003.0
2006-11-07 08:47:00,1.4391,1.43927,1.43898,1.43898,507600000.0
2006-11-07 08:48:00,1.43893,1.43924,1.43885,1.43896,344100000.0
2006-11-07 08:49:00,1.43889,1.43912,1.43878,1.43878,521100002.0
2006-11-07 08:50:00,1.43887,1.43897,1.43846,1.43884,540700000.0
2006-11-07 08:51:00,1.43896,1.43909,1.43835,1.43881,575500001.0
2006-11-07 08:52:00,1.43875,1.43892,1.43845,1.43874,574800001.0
2006-11-07 08:53:00,1.43899,1.43926,1.43882,1.43894,515800002.0
2006-11-07 08:54:00,1.43889,1.4392,1.43887,1.43912,657000000.0
2006-11-07 08:55:00,1.43934,1.43957,1.43924,1.43944,575400002.0
2006-11-07 08:56:00,1.43945,1.43981,1.43937,1.43963,522200000.0
2006-11-07 08:57:00,1.43962,1.4398,1.43936,1.43952,553200000.0
2006-11-07 08:58:00,1.43942,1.43958,1.43912,1.43943,478600001.0
2006-11-07 08:59:00,1.43941,1.43958,1.43933,1.43941,363000001.0
2006-11-07 09:00:00,1.43932,1.43932,1.43894,1.43906,467600000.0
2006-11-07 09:01:00,1.43915,1.43925,1.43901,1.43908,411800000.0
2006-11-07 09:02:00,1.439,1.43928,1.439,1.43916,646700002.0
2006-11-07 09:03:00,1.43929,1.43935,1.43914,1.43922,537000000.0
2006-11-07 09:04:00,1.43941,1.43956,1.43907,1.43934,561000001.0
2006-11-07 09:05:00,1.43932,1.4395,1.4392,1.43934,603900001.0
2006-11-07 09:06:00,1.43922,1.43948,1.43902,1.43923,654800004.0
2006-11-07 09:07:00,1.43908,1.43922,1.43901,1.43918,330000001.0
2006-11-07 09:08:00,1.43921,1.43924,1.43898,1.43912,240800001.0
2006-11-07 09:09:00,1.43912,1.43937,1.43907,1.43916,314800000.0
2006-11-07 09:10:00,1.43931,1.4394,1.43913,1.43916,341000000.0
2006-11-07 09:11:00,1.43939,1.43979,1.43938,1.4396,580500000.0
2006-11-07 09:12:00,1.43975,1.44001,1.4397,1.43973,521700000.0
2006-11-07 09:13:00,1.43984,1.44016,1.43984,1.43987,534600000.0
2006-11-07 09:14:00,1.43986,1.43999,1.4397,1.43973,305300001.0
2006-11-07 09:15:00,1.43965,1.4398,1.43939,1.4398,463000000.0
2006-11-07 09:16:00,1.43976,1.43986,1.43959,1.4398,522800001.0
2006-11-07 09:17:00,1.43979,1.43997,1.43974,1.43987,509200002.0
2006-11-07 09:18:00,1.43986,1.44013,1.43985,1.44008,194300002.0
2006-11-07 09:19:00,1.44005,1.44038,1.43998,1.4401,494400001.0
2006-11-07 09:20:00,1.44005,1.44008,1.4398,1.4398,286300001.0
2006-11-07 09:21:00,1.43991,1.44009,1.43982,1.43993,370300002.0
2006-11-07 09:22:00,1.4398,1.4398,1.43949,1.43959,337000002.0
2006-11-07 09:23:00,1.43979,1.43979,1.43939,1.43957,403800001.0
2006-11-07 09:24:00,1.43972,1.4399,1.43949,1.4396,308500000.0
2006-11-07 09:25:00,1.4395,1.43972,1.43948,1.43972,450800003.0
2006-11-07 09:26:00,1.43968,1.43988,1.43963,1.43972,547300000.0
2006-11-07 09:27:00,1.43952,1.43978,1.43952,1.43971,372600000.0
2006-11-07 09:28:00,1.43982,1.43999,1.43972,1.43996,464700000.0
2006-11-07 09:29:00,1.43992,1.44018,1.43985,1.4401,485800000.0
2006-11-07 09:30:00,1.44003,1.44016,1.43975,1.43979,671200001.0
2006-11-07 09:31:00,1.4396,1.4399,1.43954,1.43956,382500000.0
2006-11-07 09:32:00,1.43963,1.43983,1.4396,1.43962,343700000.0
2006-11-07 09:33:00,1.4397,1.43996,1.43969,1.43977,297200000.0
2006-11-07 09:34:00,1.43982,1.43987,1.43969,1.43972,418800000.0
2006-11-07 09:35:00,1.4396,1.4397,1.43922,1.43948,220700000.0
2006-11-07 09:36:00,1.43952,1.43953,1.43916,1.43919,423100000.0
2006-11-07 09:37:00,1.43918,1.43921,1.43884,1.43913,392400000.0
2006-11-07 09:38:00,1.439,1.4392,1.43884,1.43884,372100000.0
2006-11-07 09:39:00,1.43885,1.43896,1.43878,1.43885,421200001.0
2006-11-07 09:40:00,1.43892,1.43892,1.43861,1.43884,378900000.0
2006-11-07 09:41:00,1.43888,1.43903,1.43866,1.43892,509400001.0
2006-11-07 09:42:00,1.43899,1.43939,1.43895,1.43911,471200003.0
2006-11-07 09:43:00,1.43909,1.43915,1.43892,1.43899,311900000.0
2006-11-07 09:44:00,1.43889,1.43927,1.43886,1.43891,411600000.0
2006-11-07 09:45:00,1.4393,1.43956,1.43923,1.43942,567000002.0
2006-11-07 09:46:00,1.43943,1.43971,1.43936,1.43966,287300001.0
2006-11-07 09:47:00,1.43984,1.43995,1.43962,1.43993,449200001.0
2006-11-07 09:48:00,1.43985,1.43993,1.4397,1.43975,340500001.0
2006-11-07 09:49:00,1.43972,1.43998,1.43964,1.43985,581300002.0
2006-11-07 09:50:00,1.43971,1.43982,1.43955,1.43969,473600001.0
2006-11-07 09:51:00,1.43961,1.43976,1.43948,1.43972,472600000.0
2006-11-07 09:52:00,1.43975,1.43998,1.43972,1.43989,388100001.0
2006-11-07 09:53:00,1.44008,1.44019,1.43998,1.4401,331200000.0
2006-11-07 09:54:00,1.43999,1.4402,1.43981,1.44004,520500000.0
2006-11-07 09:55:00,1.43995,1.44003,1.43972,1.43986,550200000.0
2006-11-07 09:56:00,1.43986,1.43986,1.43926,1.43937,405300001.0
2006-11-07 09:57:00,1.43931,1.43941,1.43911,1.43921,566000000.0
2006-11-07 09:58:00,1.43933,1.43941,1.43913,1.43918,729300000.0
2006-11-07 09:59:00,1.43936,1.43973,1.43935,1.43953,682400002.0
2006-11-07 10:00:00,1.43941,1.4397,1.43941,1.43953,253100000.0
2006-11-07 10:01:00,1.43942,1.43949,1.43906,1.43932,668500004.0
2006-11-07 10:02:00,1.43917,1.4392,1.43881,1.43909,640400002.0
2006-11-07 10:03:00,1.43912,1.43929,1.43902,1.43923,373200002.0
2006-11-07 10:04:00,1.43903,1.43912,1.43874,1.43912,417400000.0
2006-11-07 10:05:00,1.43885,1.43903,1.43881,1.43896,487400004.0
2006-11-07 10:06:00,1.43897,1.43917,1.43882,1.43909,496900004.0
2006-11-07 10:07:00,1.43893,1.43921,1.43884,1.43917,511400000.0
2006-11-07 10:08:00,1.43937,1.43951,1.43927,1.43928,452400000.0
2006-11-07 10:09:00,1.43928,1.43952,1.43911,1.43924,585100003.0
2006-11-07 10:10:00,1.43908,1.43933,1.43908,1.43925,344000002.0
2006-11-07 10:11:00,1.43917,1.43917,1.43879,1.43894,432600000.0
2006-11-07 10:12:00,1.43887,1.43901,1.43868,1.43886,473900000.0
2006-11-07 10:13:00,1.43894,1.43895,1.43875,1.43884,496800001.0
2006-11-07 10:14:00,1.43881,1.43887,1.43857,1.43865,590100002.0
2006-11-07 10:15:00,1.43884,1.43889,1.43855,1.43861,394400000.0
2006-11-07 10:16:00,1.43874,1.43883,1.43852,1.43882,454700002.0
2006-11-07 10:17:00,1.43888,1.43906,1.43867,1.43874,325400000.0
2006-11-07 10:18:00,1.43875,1.43888,1.43867,1.4387,382600000.0
2006-11-07 10:19:00,1.43876,1.43888,1.43858,1.43875,298900000.0
2006-11-07 10:20:00,1.43888,1.43906,1.43877,1.43894,502800001.0
2006-11-07 10:21:00,1.43887,1.43902,1.43871,1.43873,395100000.0
2006-11-07 10:22:00,1.43885,1.43912,1.43875,1.43882,324300000.0
2006-11-07 10:23:00,1.43876,1.43893,1.43858,1.43866,469600000.0
2006-11-07 10:24:00,1.43868,1.43868,1.43838,1.43853,444100001.0
2006-11-07 10:25:00,1.43859,1.43866,1.43835,1.43845,405900001.0
2006-11-07 10:26:00,1.43837,1.43848,1.43816,1.43832,572200001.0
2006-11-07 10:27:00,1.43831,1.43865,1.43831,1.43854,470600003.0
2006-11-07 10:28:00,1.43863,1.43864,1.43838,1.43857,669400002.0
2006-11-07 10:29:00,1.43852,1.43862,1.43842,1.43855,543900001.0
2006-11-07 10:30:00,1.4386,1.43871,1.43832,1.43868,717600001.0
2006-11-07 10:31:00,1.43853,1.43886,1.4385,1.43856,516100001.0
2006-11-07 10:32:00,1.43846,1.43874,1.43842,1.43842,535900003.0
2006-11-07 10:33:00,1.43847,1.4385,1.43806,1.4384,490200000.0
2006-11-07 10:34:00,1.43831,1.43847,1.43815,1.4383,369700000.0
2006-11-07 10:35:00,1.43828,1.43845,1.43803,1.43803,454700000.0
2006-11-07 10:36:00,1.43813,1.43845,1.43805,1.43837,577800001.0
2006-11-07 10:37:00,1.43849,1.43866,1.43832,1.43863,485800002.0
2006-11-07 10:38:00,1.43857,1.43857,1.43818,1.43836,426100000.0
2006-11-07 10:39:00,1.43847,1.43855,1.43821,1.43837,435100001.0
2006-11-07 10:40:00,1.43826,1.43835,1.43814,1.43831,350900002.0
2006-11-07 10:41:00,1.43831,1.43831,1.43799,1.43815,674400001.0
2006-11-07 10:42:00,1.43818,1.43824,1.43799,1.43818,407000001.0
2006-11-07 10:43:00,1.43817,1.43817,1.43771,1.43771,444700002.0
2006-11-07 10:44:00,1.4377,1.43791,1.43748,1.43774,592800001.0
2006-11-07 10:45:00,1.43791,1.43792,1.43754,1.43779,512100000.0
2006-11-07 10:46:00,1.43779,1.4379,1.43764,1.43775,316400000.0
2006-11-07 10:47:00,1.43762,1.43762,1.43729,1.43729,347500000.0
2006-11-07 10:48:00,1.43719,1.43742,1.43713,1.43726,479700001.0
2006-11-07 10:49:00,1.4371,1.43716,1.43687,1.43703,384900000.0
2006-11-07 10:50:00,1.43712,1.43732,1.43681,1.4371,533600001.0
2006-11-07 10:51:00,1.43689,1.43715,1.4368,1.43715,467300001.0
2006-11-07 10:52:00,1.43722,1.43739,1.43714,1.43722,325000000.0
2006-11-07 10:53:00,1.43717,1.43725,1.43698,1.43705,385700001.0
2006-11-07 10:54:00,1.43712,1.43739,1.43705,1.43721,491100000.0
2006-11-07 10:55:00,1.43718,1.43726,1.43695,1.43709,457300000.0
2006-11-07 10:56:00,1.43692,1.43703,1.43677,1.43702,451000000.0
2006-11-07 10:57:00,1.43702,1.43712,1.43687,1.43705,358500001.0
2006-11-07 10:58:00,1.43711,1.43726,1.4369,1.43691,472200000.0
2006-11-07 10:59:00,1.43677,1.43715,1.43667,1.43686,779300000.0
2006-11-07 11:00:00,1.43701,1.43702,1.43672,1.43691,522200002.0
2006-11-07 11:01:00,1.43676,1.43706,1.43676,1.43682,549100000.0
2006-11-07 11:02:00,1.43684,1.43698,1.43669,1.43676,556000001.0
2006-11-07 11:03:00,1.43674,1.43704,1.43674,1.43701,251900000.0
2006-11-07 11:04:00,1.4371,1.43735,1.43695,1.43713,556800001.0
2006-11-07 11:05:00,1.43702,1.43711,1.43677,1.43699,457900001.0
2006-11-07 11:06:00,1.43703,1.43725,1.43685,1.43725,648100002.0
2006-11-07 11:07:00,1.43724,1.43748,1.43724,1.43745,291100000.0
2006-11-07 11:08:00,1.43761,1.43767,1.43747,1.43764,321700001.0
2006-11-07 11:09:00,1.4375,1.4378,1.43744,1.43759,407600001.0
2006-11-07 11:10:00,1.43772,1.43796,1.43767,1.43769,489800001.0
2006-11-07 11:11:00,1.43734,1.43768,1.43726,1.43741,612800001.0
2006-11-07 11:12:00,1.43726,1.4375,1.4372,1.4375,611900003.0
2006-11-07 11:13:00,1.43752,1.43758,1.4373,1.43758,322800000.0
2006-11-07 11:14:00,1.43757,1.43767,1.43744,1.43762,469700000.0
2006-11-07 11:15:00,1.43764,1.43781,1.43748,1.43772,499500001.0
2006-11-07 11:16:00,1.43777,1.43785,1.4375,1.43785,469400002.0
2006-11-07 11:17:00,1.43783,1.43783,1.43755,1.4376,430100003.0
2006-11-07 11:18:00,1.43764,1.43789,1.43744,1.43757,418900000.0
2006-11-07 11:19:00,1.43758,1.43769,1.43733,1.4374,431000001.0
2006-11-07 11:20:00,1.43729,1.43729,1.43676,1.43683,606500001.0
2006-11-07 11:21:00,1.43708,1.43718,1.43682,1.437,618400003.0
2006-11-07 11:22:00,1.43666,1.43695,1.43647,1.4369,686100002.0
2006-11-07 11:23:00,1.43678,1.43703,1.43665,1.43685,483600002.0
2006-11-07 11:24:00,1.43693,1.43696,1.43677,1.4368,436600001.0
2006-11-07 11:25:00,1.43686,1.43694,1.43672,1.43694,405500001.0
2006-11-07 11:26:00,1.43703,1.43709,1.43679,1.43692,522500001.0
2006-11-07 11:27:00,1.43694,1.43733,1.4369,1.43713,635900002.0
2006-11-07 11:28:00,1.43742,1.43757,1.43718,1.4375,347700001.0
2006-11-07 11:29:00,1.43772,1.43797,1.43736,1.43775,524900001.0
2006-11-07 11:30:00,1.43788,1.43836,1.43788,1.43823,472200002.0
2006-11-07 11:31:00,1.43822,1.43899,1.43822,1.43864,637200002.0
2006-11-07 11:32:00,1.43878,1.43878,1.43838,1.43862,456700001.0
2006-11-07 11:33:00,1.43844,1.43854,1.43822,1.43831,459600001.0
2006-11-07 11:34:00,1.43836,1.4385,1.43818,1.4382,661100000.0
2006-11-07 11:35:00,1.43819,1.43844,1.43809,1.43823,587300002.0
2006-11-07 11:36:00,1.43818,1.4383,1.43806,1.4383,524300000.0
2006-11-07 11:37:00,1.43824,1.43858,1.43819,1.43842,506400002.0
2006-11-07 11:38:00,1.43849,1.43855,1.43826,1.4383,511200002.0
2006-11-07 11:39:00,1.43842,1.43858,1.4382,1.43833,648400001.0
2006-11-07 11:40:00,1.43839,1.4386,1.43818,1.4386,725500002.0
2006-11-07 11:41:00,1.43871,1.43908,1.43854,1.43872,707400000.0
2006-11-07 11:42:00,1.43874,1.43874,1.43836,1.43851,542500000.0
2006-11-07 11:43:00,1.43846,1.43863,1.4384,1.43846,524900001.0
2006-11-07 11:44:00,1.43857,1.4386,1.43826,1.43833,657600000.0
2006-11-07 11:45:00,1.4385,1.43868,1.43834,1.43859,568800000.0
2006-11-07 11:46:00,1.43861,1.43874,1.43853,1.43874,485900000.0
2006-11-07 11:47:00,1.43856,1.43877,1.43834,1.43852,501000001.0
2006-11-07 11:48:00,1.4385,1.43885,1.43845,1.43856,570300000.0
2006-11-07 11:49:00,1.43887,1.43916,1.43881,1.43889,458800001.0
2006-11-07 11:50:00,1.43896,1.43912,1.43884,1.43912,356500000.0
2006-11-07 11:51:00,1.43927,1.43939,1.43914,1.43914,152400000.0
2006-11-07 11:52:00,1.4391,1.4395,1.4391,1.43942,255600000.0
2006-11-07 11:53:00,1.43944,1.43978,1.43942,1.4396,235200001.0
2006-11-07 11:54:00,1.43956,1.43964,1.43929,1.43932,341200000.0
2006-11-07 11:55:00,1.43967,1.43989,1.43954,1.43972,416700001.0
2006-11-07 11:56:00,1.43972,1.43979,1.43945,1.43967,494200000.0
2006-11-07 11:57:00,1.43961,1.43982,1.43945,1.43977,533700003.0
2006-11-07 11:58:00,1.43985,1.44016,1.43965,1.43965,456000001.0
2006-11-07 11:59:00,1.43969,1.43992,1.43958,1.43971,444200001.0
2006-11-07 12:00:00,1.43974,1.43993,1.43962,1.43984,501100000.0
2006-11-07 12:01:00,1.43988,1.44034,1.43988,1.44019,397600001.0
2006-11-07 12:02:00,1.44037,1.44063,1.44016,1.44054,352200000.0
2006-11-07 12:03:00,1.44065,1.44069,1.44051,1.44065,373500001.0
2006-11-07 12:04:00,1.44052,1.44092,1.44029,1.44062,435200002.0
2006-11-07 12:05:00,1.44072,1.44088,1.44057,1.4406,417700000.0
2006-11-07 12:06:00,1.44075,1.44209,1.44075,1.44193,364100000.0
2006-11-07 12:07:00,1.44203,1.44203,1.44167,1.4417,366100002.0
2006-11-07 12:08:00,1.44172,1.4418,1.44147,1.44167,506600001.0
2006-11-07 12:09:00,1.44166,1.44172,1.44135,1.44135,418900001.0
2006-11-07 12:10:00,1.4413,1.44142,1.44099,1.441,302800000.0
2006-11-07 12:11:00,1.44091,1.44113,1.44082,1.44102,317800000.0
2006-11-07 12:12:00,1.44105,1.44137,1.44094,1.44126,247000003.0
2006-11-07 12:13:00,1.44124,1.4416,1.44124,1.44158,489600000.0
2006-11-07 12:14:00,1.44169,1.44183,1.44129,1.44144,558700000.0
2006-11-07 12:15:00,1.44117,1.44123,1.44098,1.44116,309200000.0
2006-11-07 12:16:00,1.44115,1.44117,1.44097,1.44107,407500000.0
2006-11-07 12:17:00,1.44101,1.44119,1.44101,1.4411,200400000.0
2006-11-07 12:18:00,1.44113,1.44137,1.44103,1.44127,289300000.0
2006-11-07 12:19:00,1.4412,1.44124,1.44095,1.44107,444200000.0
2006-11-07 12:20:00,1.44101,1.44108,1.44082,1.44108,445000000.0
2006-11-07 12:21:00,1.44105,1.44109,1.44085,1.44096,425300001.0
2006-11-07 12:22:00,1.44101,1.44111,1.44083,1.44094,319100001.0
2006-11-07 12:23:00,1.44075,1.44092,1.44066,1.44078,392000001.0
2006-11-07 12:24:00,1.44055,1.44093,1.44044,1.44049,606100004.0
2006-11-07 12:25:00,1.44067,1.44093,1.44058,1.44076,425700000.0
2006-11-07 12:26:00,1.44078,1.44106,1.44076,1.44096,523000001.0
2006-11-07 12:27:00,1.44098,1.44117,1.44089,1.44089,450300000.0
2006-11-07 12:28:00,1.4408,1.44106,1.44075,1.44093,495500001.0
2006-11-07 12:29:00,1.4411,1.44169,1.4411,1.44169,701000001.0
2006-11-07 12:30:00,1.44168,1.44178,1.44154,1.44174,596900002.0
2006-11-07 12:31:00,1.44179,1.44179,1.44145,1.44163,710100002.0
2006-11-07 12:32:00,1.44165,1.44182,1.44153,1.44158,662200000.0
2006-11-07 12:33:00,1.44158,1.44158,1.44123,1.44138,58400001.0
2006-11-07 12:34:00,1.44136,1.44188,1.44127,1.4414,594200001.0
2006-11-07 12:35:00,1.44152,1.44181,1.44142,1.44167,624800000.0
2006-11-07 12:36:00,1.44165,1.44166,1.44143,1.44148,431800000.0
2006-11-07 12:37:00,1.44148,1.4416,1.44141,1.44157,566100001.0
2006-11-07 12:38:00,1.44161,1.4418,1.44154,1.44164,668000000.0
2006-11-07 12:39:00,1.4415,1.44154,1.44103,1.44118,433700002.0
2006-11-07 12:40:00,1.44116,1.4413,1.44107,1.4411,507600000.0
2006-11-07 12:41:00,1.44089,1.44103,1.44081,1.44085,245900000.0
2006-11-07 12:42:00,1.44081,1.44102,1.44066,1.44079,358500001.0
2006-11-07 12:43:00,1.44032,1.44069,1.44032,1.44054,457400000.0
2006-11-07 12:44:00,1.44048,1.44077,1.44042,1.44077,442000001.0
2006-11-07 12:45:00,1.44075,1.44078,1.44045,1.44075,475200002.0
2006-11-07 12:46:00,1.44059,1.44073,1.44055,1.44073,407300002.0
2006-11-07 12:47:00,1.44063,1.44065,1.44043,1.44043,411200001.0
2006-11-07 12:48:00,1.4404,1.44053,1.4403,1.4404,466400000.0
2006-11-07 12:49:00,1.44043,1.44054,1.44024,1.44036,523000002.0
2006-11-07 12:50:00,1.44044,1.44054,1.44021,1.44032,485100000.0
2006-11-07 12:51:00,1.44018,1.44076,1.44015,1.44047,382500000.0
2006-11-07 12:52:00,1.44042,1.44073,1.44039,1.44062,317600000.0
2006-11-07 12:53:00,1.4407,1.44081,1.44058,1.44061,250100002.0
2006-11-07 12:54:00,1.44054,1.44062,1.44036,1.44043,388400001.0
2006-11-07 12:55:00,1.44059,1.44074,1.44041,1.44046,423200000.0
2006-11-07 12:56:00,1.44046,1.44059,1.44023,1.44038,433400001.0
2006-11-07 12:57:00,1.44047,1.44052,1.4401,1.44041,523800000.0
2006-11-07 12:58:00,1.44063,1.44095,1.44063,1.44081,327800001.0
2006-11-07 12:59:00,1.44084,1.44107,1.44063,1.44097,682100002.0
2006-11-07 13:00:00,1.441,1.44102,1.44078,1.44096,233000000.0
2006-11-07 13:01:00,1.44088,1.44099,1.44068,1.44075,403100003.0
2006-11-07 13:02:00,1.44081,1.44149,1.44081,1.44133,410000001.0
2006-11-07 13:03:00,1.44138,1.44152,1.44124,1.44147,430000000.0
2006-11-07 13:04:00,1.44161,1.44177,1.44151,1.44151,256400000.0
2006-11-07 13:05:00,1.44148,1.44148,1.44134,1.44134,146000000.0
2006-11-07 13:06:00,1.44132,1.44159,1.44124,1.44137,363600000.0
2006-11-07 13:07:00,1.44123,1.44149,1.44123,1.44139,375100001.0
2006-11-07 13:08:00,1.44157,1.44157,1.4412,1.44131,175700000.0
2006-11-07 13:09:00,1.44136,1.44149,1.44113,1.44118,300300000.0
2006-11-07 13:10:00,1.44125,1.44134,1.44113,1.44131,170000001.0
2006-11-07 13:11:00,1.44121,1.44127,1.44093,1.44103,339600001.0
2006-11-07 13:12:00,1.44102,1.44111,1.4409,1.44111,294400000.0
2006-11-07 13:13:00,1.44108,1.44121,1.44096,1.44121,300100002.0
2006-11-07 13:14:00,1.44109,1.44109,1.44087,1.44087,360100000.0
2006-11-07 13:15:00,1.44081,1.44103,1.44065,1.44081,416400001.0
2006-11-07 13:16:00,1.44081,1.44108,1.44072,1.44094,143000000.0
2006-11-07 13:17:00,1.44101,1.44101,1.44076,1.44083,111900000.0
2006-11-07 13:18:00,1.44086,1.44115,1.44083,1.44093,350900000.0
2006-11-07 13:19:00,1.44065,1.44081,1.44049,1.44066,285800001.0
2006-11-07 13:20:00,1.4406,1.44078,1.44051,1.44073,194200000.0
2006-11-07 13:21:00,1.44073,1.44075,1.44062,1.44065,174900000.0
2006-11-07 13:22:00,1.44074,1.44075,1.44057,1.44075,227800000.0
2006-11-07 13:23:00,1.44066,1.44085,1.44066,1.44083,286300000.0
2006-11-07 13:24:00,1.44103,1.44113,1.44099,1.44102,252600002.0
2006-11-07 13:25:00,1.44131,1.44157,1.44131,1.44149,170900001.0
2006-11-07 13:26:00,1.44158,1.44204,1.44152,1.44203,211700001.0
2006-11-07 13:27:00,1.44182,1.44183,1.44148,1.44172,315000000.0
2006-11-07 13:28:00,1.44179,1.44195,1.44172,1.44195,481800002.0
2006-11-07 13:29:00,1.44184,1.44209,1.44174,1.442,636200001.0
2006-11-07 13:30:00,1.442,1.442,1.44168,1.44182,480300002.0
2006-11-07 13:31:00,1.44182,1.44218,1.44177,1.44187,542100000.0
2006-11-07 13:32:00,1.44198,1.4421,1.44186,1.44202,206300001.0
2006-11-07 13:33:00,1.44188,1.44196,1.44173,1.44179,433700000.0
2006-11-07 13:34:00,1.44177,1.44189,1.44163,1.44169,361200000.0
2006-11-07 13:35:00,1.44175,1.4419,1.4416,1.44173,364500000.0
2006-11-07 13:36:00,1.4416,1.44166,1.44136,1.44143,443700001.0
2006-11-07 13:37:00,1.44142,1.44163,1.4414,1.44151,447400001.0
2006-11-07 13:38:00,1.44145,1.44152,1.44121,1.44132,425300000.0
2006-11-07 13:39:00,1.44134,1.44143,1.44126,1.44134,251800001.0
2006-11-07 13:40:00,1.44126,1.44166,1.44123,1.4414,376200000.0
2006-11-07 13:41:00,1.44153,1.44153,1.44131,1.44136,221100000.0
2006-11-07 13:42:00,1.44139,1.44154,1.44137,1.44146,192400001.0
2006-11-07 13:43:00,1.44154,1.44158,1.4415,1.44151,114400000.0
2006-11-07 13:44:00,1.44125,1.44143,1.44115,1.4414,287200000.0
2006-11-07 13:45:00,1.44166,1.44174,1.44143,1.44148,437400001.0
2006-11-07 13:46:00,1.44154,1.44166,1.44143,1.44163,509200001.0
2006-11-07 13:47:00,1.44156,1.44171,1.4414,1.44162,491700003.0
2006-11-07 13:48:00,1.44145,1.44145,1.44125,1.44129,208100000.0
2006-11-07 13:49:00,1.44143,1.44169,1.44143,1.44155,213100000.0
2006-11-07 13:50:00,1.44143,1.44174,1.44143,1.44154,302400000.0
2006-11-07 13:51:00,1.44163,1.44163,1.4414,1.4416,268400002.0
2006-11-07 13:52:00,1.44148,1.44182,1.44144,1.4415,416500002.0
2006-11-07 13:53:00,1.44144,1.44158,1.44134,1.44139,543600004.0
2006-11-07 13:54:00,1.4412,1.44157,1.44111,1.4415,421100000.0
2006-11-07 13:55:00,1.44139,1.44139,1.44106,1.44118,320100000.0
2006-11-07 13:56:00,1.44119,1.44134,1.44109,1.44129,386800000.0
2006-11-07 13:57:00,1.44129,1.44142,1.44116,1.4414,326300000.0
2006-11-07 13:58:00,1.44134,1.44149,1.44122,1.44149,238200000.0
2006-11-07 13:59:00,1.44117,1.44136,1.44095,1.44095,406100002.0
2006-11-07 14:00:00,1.44087,1.44136,1.44087,1.44136,322500002.0
2006-11-07 14:01:00,1.44124,1.44138,1.44119,1.44132,435600000.0
2006-11-07 14:02:00,1.44141,1.4416,1.44141,1.44155,306900000.0
2006-11-07 14:03:00,1.44146,1.4417,1.44146,1.44155,411200000.0
2006-11-07 14:04:00,1.44161,1.4417,1.44144,1.44145,448500003.0
2006-11-07 14:05:00,1.44139,1.44154,1.44116,1.44134,358000001.0
2006-11-07 14:06:00,1.44137,1.4414,1.44109,1.44128,327700000.0
2006-11-07 14:07:00,1.44135,1.4414,1.44106,1.44116,362800000.0
2006-11-07 14:08:00,1.44111,1.44115,1.44079,1.44084,385900002.0
2006-11-07 14:09:00,1.44087,1.44108,1.44086,1.44097,162900002.0
2006-11-07 14:10:00,1.44111,1.44113,1.44092,1.44101,298700000.0
2006-11-07 14:11:00,1.44087,1.44087,1.44064,1.44086,121800001.0
2006-11-07 14:12:00,1.44082,1.44099,1.44041,1.4406,207900000.0
2006-11-07 14:13:00,1.44065,1.44088,1.44064,1.44078,155200000.0
2006-11-07 14:14:00,1.44066,1.44081,1.44053,1.44067,227300000.0
2006-11-07 14:15:00,1.44061,1.44084,1.44031,1.44055,406300001.0
2006-11-07 14:16:00,1.4405,1.44058,1.44038,1.44046,189900002.0
2006-11-07 14:17:00,1.44046,1.44055,1.44016,1.44031,672700002.0
2006-11-07 14:18:00,1.44026,1.44042,1.43999,1.44028,358000002.0
2006-11-07 14:19:00,1.44017,1.44058,1.44011,1.4404,372900000.0
2006-11-07 14:20:00,1.44048,1.44053,1.44036,1.44053,233300002.0
2006-11-07 14:21:00,1.44053,1.44066,1.44043,1.44049,350800000.0
2006-11-07 14:22:00,1.44061,1.44069,1.44039,1.44054,608700002.0
2006-11-07 14:23:00,1.44071,1.44071,1.44037,1.44046,148700000.0
2006-11-07 14:24:00,1.44037,1.44081,1.44037,1.44048,428300001.0
2006-11-07 14:25:00,1.44048,1.44065,1.44027,1.44041,524600002.0
2006-11-07 14:26:00,1.44049,1.44051,1.44031,1.44038,621800000.0
2006-11-07 14:27:00,1.44043,1.44051,1.44021,1.44046,377200001.0
2006-11-07 14:28:00,1.44042,1.44057,1.44003,1.44057,39600000.0
2006-11-07 14:29:00,1.44055,1.44065,1.44041,1.44057,36600000.0
2006-11-07 14:30:00,1.44065,1.44082,1.44026,1.44082,44400000.0
2006-11-07 14:31:00,1.44038,1.44066,1.44038,1.44048,40800001.0
2006-11-07 14:32:00,1.44054,1.44056,1.44031,1.44048,37800000.0
2006-11-07 14:33:00,1.44019,1.4404,1.44007,1.44036,40200000.0
2006-11-07 14:34:00,1.44042,1.44057,1.44039,1.44055,22200000.0
2006-11-07 14:35:00,1.44054,1.44054,1.44011,1.44017,24800000.0
2006-11-07 14:36:00,1.44014,1.44018,1.43963,1.43963,32400000.0
2006-11-07 14:37:00,1.44013,1.44019,1.44003,1.44015,51600000.0
2006-11-07 14:38:00,1.44016,1.44016,1.43988,1.44009,32800000.0
2006-11-07 14:39:00,1.43983,1.43983,1.43889,1.43914,38400001.0
2006-11-07 14:40:00,1.43914,1.43935,1.43897,1.43902,27200000.0
2006-11-07 14:41:00,1.439,1.43918,1.43883,1.43918,62300000.0
2006-11-07 14:42:00,1.4391,1.43963,1.43885,1.43885,34400000.0
2006-11-07 14:43:00,1.43909,1.43924,1.43902,1.43906,49200000.0
2006-11-07 14:44:00,1.43897,1.43916,1.43884,1.43915,46800000.0
2006-11-07 14:45:00,1.43936,1.43958,1.4392,1.43939,62800001.0
2006-11-07 14:46:00,1.43958,1.43968,1.43944,1.43963,38600000.0
2006-11-07 14:47:00,1.43962,1.43968,1.43937,1.43968,20200000.0
2006-11-07 14:48:00,1.43962,1.43971,1.43943,1.43971,33000000.0
2006-11-07 14:49:00,1.43959,1.43974,1.4395,1.43957,42400000.0
2006-11-07 14:50:00,1.43934,1.43957,1.43934,1.43953,40400000.0
2006-11-07 14:51:00,1.43946,1.43969,1.43933,1.43958,26600000.0
2006-11-07 14:52:00,1.43956,1.43977,1.43955,1.43977,42600000.0
2006-11-07 14:53:00,1.43962,1.43968,1.43927,1.43946,30800000.0
2006-11-07 14:54:00,1.43963,1.43967,1.43925,1.43925,39800000.0
2006-11-07 14:55:00,1.43926,1.43941,1.43909,1.43927,42000001.0
2006-11-07 14:56:00,1.43947,1.43966,1.4394,1.43952,26800000.0
2006-11-07 14:57:00,1.43942,1.43948,1.4391,1.4391,26800000.0
2006-11-07 14:58:00,1.43896,1.43922,1.43881,1.43881,37300000.0
2006-11-07 14:59:00,1.43883,1.43894,1.43876,1.43881,44200000.0
2006-11-07 15:00:00,1.4387,1.4387,1.43792,1.43792,80400001.0
2006-11-07 15:01:00,1.43839,1.43856,1.43815,1.43851,50200001.0
2006-11-07 15:02:00,1.43871,1.43871,1.43852,1.43864,29000000.0
2006-11-07 15:03:00,1.43855,1.4386,1.43813,1.43838,44800000.0
2006-11-07 15:04:00,1.43848,1.43857,1.43826,1.43835,37500000.0
2006-11-07 15:05:00,1.43807,1.43819,1.43802,1.43818,23400000.0
2006-11-07 15:06:00,1.43829,1.43833,1.43785,1.43827,46800000.0
2006-11-07 15:07:00,1.43831,1.43831,1.43791,1.43823,27600000.0
2006-11-07 15:08:00,1.43812,1.43831,1.43802,1.43829,44200000.0
2006-11-07 15:09:00,1.43836,1.43853,1.43833,1.43844,25000000.0
2006-11-07 15:10:00,1.43832,1.43856,1.43827,1.43837,49000000.0
2006-11-07 15:11:00,1.4383,1.43851,1.43825,1.4384,34800001.0
2006-11-07 15:12:00,1.43836,1.4385,1.43819,1.43819,37600000.0
2006-11-07 15:13:00,1.43827,1.43827,1.43812,1.43812,27200000.0
2006-11-07 15:14:00,1.43784,1.43806,1.43784,1.4379,20400000.0
2006-11-07 15:15:00,1.43825,1.43864,1.43804,1.43864,42600000.0
2006-11-07 15:16:00,1.43876,1.43885,1.43871,1.43871,30600000.0
2006-11-07 15:17:00,1.43865,1.43887,1.43859,1.43887,39200000.0
2006-11-07 15:18:00,1.43893,1.43941,1.43893,1.43941,19400000.0
2006-11-07 15:19:00,1.43939,1.43939,1.43911,1.43911,29000000.0
2006-11-07 15:20:00,1.43914,1.43937,1.43914,1.43924,26000000.0
2006-11-07 15:21:00,1.43936,1.43959,1.43936,1.43958,28800000.0
2006-11-07 15:22:00,1.43933,1.43954,1.43927,1.43944,36200000.0
2006-11-07 15:23:00,1.43929,1.43939,1.43901,1.43921,28000000.0
2006-11-07 15:24:00,1.43917,1.43927,1.439,1.43921,29600000.0
2006-11-07 15:25:00,1.43916,1.43933,1.43899,1.43899,25400000.0
2006-11-07 15:26:00,1.43928,1.43961,1.43928,1.43948,29400000.0
2006-11-07 15:27:00,1.43942,1.43963,1.43917,1.43931,30800000.0
2006-11-07 15:28:00,1.43924,1.43931,1.43909,1.4392,51700000.0
2006-11-07 15:29:00,1.43935,1.43957,1.43929,1.43929,33800000.0
2006-11-07 15:30:00,1.4394,1.4394,1.4391,1.43936,21800000.0
2006-11-07 15:31:00,1.4394,1.4394,1.43927,1.4393,28400000.0
2006-11-07 15:32:00,1.43932,1.43938,1.43913,1.43934,53700000.0
2006-11-07 15:33:00,1.43944,1.43961,1.43928,1.4396,42400000.0
2006-11-07 15:34:00,1.43941,1.43956,1.43925,1.43925,26400000.0
2006-11-07 15:35:00,1.43918,1.43925,1.43887,1.43887,30100000.0
2006-11-07 15:36:00,1.43911,1.43942,1.43898,1.43924,53200000.0
2006-11-07 15:37:00,1.43934,1.43945,1.43917,1.43928,53800000.0
2006-11-07 15:38:00,1.4391,1.43968,1.4391,1.43968,45400000.0
2006-11-07 15:39:00,1.43971,1.43971,1.43944,1.43944,28000000.0
2006-11-07 15:40:00,1.43967,1.43983,1.43943,1.43943,22000000.0
2006-11-07 15:41:00,1.43957,1.4398,1.43938,1.4398,32300000.0
2006-11-07 15:42:00,1.43971,1.43999,1.43971,1.43988,31700000.0
2006-11-07 15:43:00,1.43989,1.44011,1.43975,1.43996,44000000.0
2006-11-07 15:44:00,1.43988,1.43991,1.43954,1.43987,25800000.0
2006-11-07 15:45:00,1.43966,1.44002,1.43966,1.43979,33400000.0
2006-11-07 15:46:00,1.44002,1.44008,1.43983,1.43983,30200000.0
2006-11-07 15:47:00,1.43995,1.44018,1.43985,1.44016,40400000.0
2006-11-07 15:48:00,1.43997,1.44015,1.43981,1.44005,36800000.0
2006-11-07 15:49:00,1.43999,1.44013,1.43976,1.43977,46600000.0
2006-11-07 15:50:00,1.43968,1.43981,1.43946,1.43947,35200000.0
2006-11-07 15:51:00,1.43957,1.43964,1.43943,1.43954,32800000.0
2006-11-07 15:52:00,1.4396,1.44,1.43958,1.4397,42800000.0
2006-11-07 15:53:00,1.43985,1.44001,1.43983,1.43997,54700000.0
2006-11-07 15:54:00,1.44002,1.44002,1.4396,1.43961,23000000.0
2006-11-07 15:55:00,1.43978,1.43978,1.4394,1.43964,57200000.0
2006-11-07 15:56:00,1.43957,1.43961,1.43913,1.43942,39100000.0
2006-11-07 15:57:00,1.43924,1.43971,1.43924,1.43948,32800000.0
2006-11-07 15:58:00,1.43968,1.43972,1.43918,1.43928,43300000.0
2006-11-07 15:59:00,1.43935,1.43962,1.43925,1.43943,43600000.0
2006-11-07 16:00:00,1.43967,1.43984,1.43959,1.4397,23400000.0
2006-11-07 16:01:00,1.43973,1.44,1.43964,1.4398,48400000.0
2006-11-07 16:02:00,1.43994,1.44007,1.43966,1.43977,26000000.0
2006-11-07 16:03:00,1.43975,1.44051,1.43975,1.44033,33600000.0
2006-11-07 16:04:00,1.43999,1.44026,1.43999,1.44016,31800000.0
2006-11-07 16:05:00,1.44031,1.4404,1.43998,1.44018,32800000.0
2006-11-07 16:06:00,1.44006,1.44032,1.44003,1.44006,33500000.0
2006-11-07 16:07:00,1.44007,1.4402,1.44007,1.44019,44800000.0
2006-11-07 16:08:00,1.44038,1.44038,1.44008,1.44032,27600000.0
2006-11-07 16:09:00,1.44026,1.44048,1.44021,1.44048,37200000.0
2006-11-07 16:10:00,1.44064,1.44088,1.44054,1.44083,42800001.0
2006-11-07 16:11:00,1.44062,1.44095,1.4406,1.4406,38500000.0
2006-11-07 16:12:00,1.44052,1.44099,1.44052,1.44079,35100000.0
2006-11-07 16:13:00,1.4407,1.44097,1.4407,1.44097,17600000.0
2006-11-07 16:14:00,1.44078,1.44083,1.44046,1.44073,27600000.0
2006-11-07 16:15:00,1.44035,1.44057,1.44035,1.44056,25400000.0
2006-11-07 16:16:00,1.44057,1.44071,1.44032,1.44042,50100001.0
2006-11-07 16:17:00,1.44032,1.44069,1.44029,1.44069,25600000.0
2006-11-07 16:18:00,1.44095,1.44119,1.44083,1.4411,30000000.0
2006-11-07 16:19:00,1.44131,1.44149,1.44098,1.44135,51600000.0
2006-11-07 16:20:00,1.44116,1.44133,1.44105,1.4413,73400001.0
2006-11-07 16:21:00,1.44113,1.44133,1.44103,1.44121,52400001.0
2006-11-07 16:22:00,1.44115,1.4414,1.44101,1.44135,45800000.0
2006-11-07 16:23:00,1.44137,1.44137,1.44108,1.44118,49600000.0
2006-11-07 16:24:00,1.44138,1.44147,1.44129,1.44136,39000000.0
2006-11-07 16:25:00,1.4416,1.4416,1.44105,1.44128,33000000.0
2006-11-07 16:26:00,1.44138,1.44176,1.44126,1.44162,53000000.0
2006-11-07 16:27:00,1.44168,1.4418,1.44158,1.44158,36300000.0
2006-11-07 16:28:00,1.4419,1.4421,1.44172,1.4419,49200000.0
2006-11-07 16:29:00,1.44211,1.44234,1.4421,1.4421,32200000.0
2006-11-07 16:30:00,1.44205,1.44231,1.44189,1.4421,39400000.0
2006-11-07 16:31:00,1.44213,1.44232,1.44201,1.44208,27600000.0
2006-11-07 16:32:00,1.44244,1.44255,1.44188,1.44209,36400000.0
2006-11-07 16:33:00,1.44216,1.44255,1.44216,1.44237,38900000.0
2006-11-07 16:34:00,1.44236,1.4427,1.44213,1.44253,53700000.0
2006-11-07 16:35:00,1.44268,1.44278,1.44196,1.44227,31400000.0
2006-11-07 16:36:00,1.44225,1.44239,1.44183,1.442,42300000.0
2006-11-07 16:37:00,1.44189,1.44217,1.44174,1.44187,45600000.0
2006-11-07 16:38:00,1.44157,1.44186,1.44157,1.44171,40700000.0
2006-11-07 16:39:00,1.44151,1.44151,1.44093,1.44128,19600000.0
2006-11-07 16:40:00,1.44112,1.44181,1.44111,1.44181,34900000.0
2006-11-07 16:41:00,1.44119,1.44215,1.44119,1.44215,40000000.0
2006-11-07 16:42:00,1.44215,1.4423,1.44194,1.44198,38400001.0
2006-11-07 16:43:00,1.442,1.44278,1.442,1.4425,48200000.0
2006-11-07 16:44:00,1.44254,1.44258,1.4422,1.44247,47200000.0
2006-11-07 16:45:00,1.44245,1.44274,1.44239,1.44244,43600000.0
2006-11-07 16:46:00,1.44267,1.44272,1.44241,1.44272,67700000.0
2006-11-07 16:47:00,1.44287,1.44295,1.44245,1.44251,34000000.0
2006-11-07 16:48:00,1.4426,1.4426,1.44206,1.44252,39700000.0
2006-11-07 16:49:00,1.44266,1.44299,1.44264,1.44292,43700000.0
2006-11-07 16:50:00,1.44297,1.44319,1.44291,1.44297,49600000.0
2006-11-07 16:51:00,1.44286,1.44319,1.44279,1.4431,33700000.0
2006-11-07 16:52:00,1.44305,1.44307,1.44268,1.44296,47600000.0
2006-11-07 16:53:00,1.44297,1.44315,1.44277,1.44295,35000000.0
2006-11-07 16:54:00,1.44295,1.44321,1.44295,1.44315,44600000.0
2006-11-07 16:55:00,1.44325,1.44325,1.44294,1.44318,42200000.0
2006-11-07 16:56:00,1.44311,1.44318,1.44297,1.44315,35600000.0
2006-11-07 16:57:00,1.443,1.44328,1.44299,1.44319,47000000.0
2006-11-07 16:58:00,1.44298,1.44314,1.44288,1.44293,43000000.0
2006-11-07 16:59:00,1.443,1.44301,1.44272,1.44292,34200000.0
2006-11-07 17:00:00,1.44251,1.44303,1.44251,1.443,89100002.0
2006-11-07 17:01:00,1.44288,1.44342,1.44287,1.44339,47000000.0
2006-11-07 17:02:00,1.44345,1.44366,1.44345,1.4436,32800000.0
2006-11-07 17:03:00,1.44356,1.4436,1.4434,1.44354,37100000.0
2006-11-07 17:04:00,1.4436,1.4436,1.44321,1.44335,38900000.0
2006-11-07 17:05:00,1.44305,1.44314,1.44274,1.44305,23400000.0
2006-11-07 17:06:00,1.44297,1.44322,1.44294,1.44309,33700000.0
2006-11-07 17:07:00,1.44301,1.44322,1.44301,1.44311,43400000.0
2006-11-07 17:08:00,1.44312,1.44347,1.44309,1.44347,48400000.0
2006-11-07 17:09:00,1.44345,1.44346,1.4431,1.44335,46000000.0
2006-11-07 17:10:00,1.44314,1.44327,1.44306,1.44314,38000000.0
2006-11-07 17:11:00,1.44318,1.44336,1.44313,1.44334,55400002.0
2006-11-07 17:12:00,1.44322,1.44328,1.44307,1.44307,44800000.0
2006-11-07 17:13:00,1.44294,1.44325,1.44289,1.44325,20400000.0
2006-11-07 17:14:00,1.44295,1.44325,1.44291,1.44291,46500000.0
2006-11-07 17:15:00,1.44317,1.44317,1.44274,1.44274,37200001.0
2006-11-07 17:16:00,1.44267,1.44297,1.44267,1.44297,25200000.0
2006-11-07 17:17:00,1.44304,1.44323,1.4427,1.44309,52400000.0
2006-11-07 17:18:00,1.44334,1.44339,1.44295,1.44338,46700000.0
2006-11-07 17:19:00,1.4432,1.44338,1.44316,1.44316,30600000.0
2006-11-07 17:20:00,1.44296,1.44316,1.44261,1.44267,49900001.0
2006-11-07 17:21:00,1.443,1.44317,1.44275,1.44314,46400000.0
2006-11-07 17:22:00,1.4431,1.44325,1.4429,1.4431,57600002.0
2006-11-07 17:23:00,1.4426,1.44324,1.4426,1.44324,30400000.0
2006-11-07 17:24:00,1.44314,1.44316,1.44289,1.44306,47300000.0
2006-11-07 17:25:00,1.44286,1.44308,1.44286,1.44305,45400000.0
2006-11-07 17:26:00,1.44295,1.44315,1.44282,1.44309,19000000.0
2006-11-07 17:27:00,1.44332,1.44334,1.44291,1.44291,43400001.0
2006-11-07 17:28:00,1.4431,1.4431,1.44274,1.44274,49800000.0
2006-11-07 17:29:00,1.44273,1.44285,1.44235,1.44277,48600000.0
2006-11-07 17:30:00,1.44276,1.44277,1.44238,1.44275,59700001.0
2006-11-07 17:31:00,1.44281,1.44293,1.44274,1.44274,56400000.0
2006-11-07 17:32:00,1.4426,1.44285,1.44258,1.44258,25400000.0
2006-11-07 17:33:00,1.4427,1.44282,1.4427,1.44279,70800001.0
2006-11-07 17:34:00,1.44285,1.44298,1.44276,1.44293,40800000.0
2006-11-07 17:35:00,1.4429,1.4429,1.44259,1.44273,36200000.0
2006-11-07 17:36:00,1.44274,1.44275,1.44249,1.44263,45400000.0
2006-11-07 17:37:00,1.44272,1.44285,1.4421,1.44272,34400000.0
2006-11-07 17:38:00,1.44255,1.44271,1.44246,1.44246,47900000.0
2006-11-07 17:39:00,1.44258,1.44319,1.44251,1.44319,34000000.0
2006-11-07 17:40:00,1.44306,1.44326,1.44296,1.44298,36800000.0
2006-11-07 17:41:00,1.44299,1.4434,1.44299,1.44309,39200000.0
2006-11-07 17:42:00,1.44322,1.44339,1.44302,1.44339,33600000.0
2006-11-07 17:43:00,1.44353,1.44368,1.44339,1.44356,27600000.0
2006-11-07 17:44:00,1.44344,1.44344,1.44326,1.44326,45400001.0
2006-11-07 17:45:00,1.44347,1.44359,1.44339,1.44349,24800000.0
2006-11-07 17:46:00,1.44349,1.44349,1.44327,1.44345,42200000.0
2006-11-07 17:47:00,1.44336,1.44366,1.44313,1.44313,64600002.0
2006-11-07 17:48:00,1.44323,1.44333,1.4429,1.44328,37200000.0
2006-11-07 17:49:00,1.44333,1.44333,1.44288,1.44321,33000000.0
2006-11-07 17:50:00,1.44314,1.44315,1.44297,1.44315,36300000.0
2006-11-07 17:51:00,1.44322,1.44347,1.44294,1.44294,31400000.0
2006-11-07 17:52:00,1.44309,1.44309,1.44277,1.44291,43000000.0
2006-11-07 17:53:00,1.44295,1.44312,1.44281,1.443,19200000.0
2006-11-07 17:54:00,1.44276,1.44301,1.4424,1.44288,29800000.0
2006-11-07 17:55:00,1.44296,1.44315,1.44248,1.44315,51000000.0
2006-11-07 17:56:00,1.44306,1.44324,1.44295,1.44295,23400000.0
2006-11-07 17:57:00,1.44304,1.44328,1.44296,1.44328,44400000.0
2006-11-07 17:58:00,1.44344,1.44344,1.4432,1.44342,35000000.0
2006-11-07 17:59:00,1.44318,1.44345,1.44293,1.44293,61000001.0
2006-11-07 18:00:00,1.44331,1.44331,1.44295,1.44309,32200000.0
2006-11-07 18:01:00,1.44321,1.44321,1.44271,1.44299,37400000.0
2006-11-07 18:02:00,1.44312,1.44334,1.44307,1.44307,50600000.0
2006-11-07 18:03:00,1.44296,1.44317,1.44284,1.44284,31800000.0
2006-11-07 18:04:00,1.44327,1.44362,1.44317,1.4435,36800000.0
2006-11-07 18:05:00,1.44359,1.44359,1.4434,1.4435,25600000.0
2006-11-07 18:06:00,1.44339,1.44368,1.44339,1.44345,48600001.0
2006-11-07 18:07:00,1.44346,1.44346,1.44307,1.44307,40000000.0
2006-11-07 18:08:00,1.44291,1.44343,1.44291,1.44325,49300000.0
2006-11-07 18:09:00,1.44325,1.44334,1.44288,1.44309,57900000.0
2006-11-07 18:10:00,1.44315,1.44509,1.44306,1.44417,25800000.0
2006-11-07 18:11:00,1.44384,1.44438,1.44364,1.44399,45000000.0
2006-11-07 18:12:00,1.44399,1.44399,1.44381,1.44381,49400000.0
2006-11-07 18:13:00,1.4439,1.44399,1.44373,1.44399,49200000.0
2006-11-07 18:14:00,1.44352,1.44424,1.44352,1.44416,37500000.0
2006-11-07 18:15:00,1.44403,1.44421,1.44403,1.44407,44300000.0
2006-11-07 18:16:00,1.44423,1.44459,1.44423,1.44449,41800000.0
2006-11-07 18:17:00,1.44478,1.44484,1.44439,1.4444,51600000.0
2006-11-07 18:18:00,1.4445,1.44483,1.4445,1.4448,35200000.0
2006-11-07 18:19:00,1.44503,1.44503,1.44432,1.44432,31300000.0
2006-11-07 18:20:00,1.44434,1.44456,1.44419,1.44435,27800000.0
2006-11-07 18:21:00,1.44462,1.4447,1.44439,1.44445,54100000.0
2006-11-07 18:22:00,1.44453,1.44457,1.44442,1.44445,32600000.0
2006-11-07 18:23:00,1.44466,1.44499,1.44464,1.44464,42900000.0
2006-11-07 18:24:00,1.44452,1.44452,1.44434,1.44437,44200000.0
2006-11-07 18:25:00,1.44453,1.44459,1.44435,1.4445,26600000.0
2006-11-07 18:26:00,1.44452,1.44452,1.44447,1.44447,34100000.0
2006-11-07 18:27:00,1.44452,1.44471,1.44424,1.44465,28200000.0
2006-11-07 18:28:00,1.44443,1.44461,1.44439,1.44445,33800000.0
2006-11-07 18:29:00,1.44448,1.44463,1.44435,1.44458,47200000.0
2006-11-07 18:30:00,1.44476,1.44476,1.44441,1.44457,25600000.0
2006-11-07 18:31:00,1.44456,1.44458,1.4444,1.44458,25200000.0
2006-11-07 18:32:00,1.44459,1.44459,1.44432,1.44454,53900000.0
2006-11-07 18:33:00,1.44482,1.44498,1.44469,1.4447,46800000.0
2006-11-07 18:34:00,1.44465,1.44477,1.44447,1.44468,35400000.0
2006-11-07 18:35:00,1.44461,1.44465,1.4444,1.44465,41200001.0
2006-11-07 18:36:00,1.44453,1.44469,1.44437,1.44437,53800000.0
2006-11-07 18:37:00,1.44454,1.44466,1.44444,1.44457,30800000.0
2006-11-07 18:38:00,1.44442,1.44474,1.44431,1.44474,33200000.0
2006-11-07 18:39:00,1.44443,1.44483,1.44443,1.44483,32000000.0
2006-11-07 18:40:00,1.44471,1.44485,1.44448,1.44458,20800000.0
2006-11-07 18:41:00,1.44468,1.44489,1.44468,1.44485,28200000.0
2006-11-07 18:42:00,1.44476,1.44479,1.44458,1.44476,76300000.0
2006-11-07 18:43:00,1.44456,1.44479,1.44447,1.44447,55100001.0
2006-11-07 18:44:00,1.44456,1.44464,1.44443,1.44443,19400000.0
2006-11-07 18:45:00,1.44459,1.44462,1.44392,1.44392,28800000.0
2006-11-07 18:46:00,1.444,1.44409,1.44392,1.44395,27200000.0
2006-11-07 18:47:00,1.44414,1.4442,1.44397,1.44397,28400000.0
2006-11-07 18:48:00,1.44382,1.44412,1.44371,1.44388,38600000.0
2006-11-07 18:49:00,1.44409,1.44409,1.44384,1.44393,31500000.0
2006-11-07 18:50:00,1.44408,1.44415,1.4439,1.44404,20200000.0
2006-11-07 18:51:00,1.44411,1.44418,1.44389,1.44399,43700000.0
2006-11-07 18:52:00,1.44362,1.44392,1.44362,1.44368,53200000.0
2006-11-07 18:53:00,1.44375,1.44399,1.44373,1.44373,41200000.0
2006-11-07 18:54:00,1.44387,1.44407,1.4437,1.44392,42700000.0
2006-11-07 18:55:00,1.44369,1.44394,1.44362,1.44372,29400000.0
2006-11-07 18:56:00,1.44353,1.44386,1.44339,1.44339,54500000.0
2006-11-07 18:57:00,1.44396,1.44401,1.44385,1.44385,27600000.0
2006-11-07 18:58:00,1.44395,1.44395,1.44373,1.44387,22200000.0
2006-11-07 18:59:00,1.44384,1.44384,1.44318,1.44361,18200000.0
2006-11-07 19:00:00,1.44371,1.44385,1.44344,1.44344,34000000.0
2006-11-07 19:01:00,1.44357,1.4436,1.44327,1.44343,34800000.0
2006-11-07 19:02:00,1.44353,1.44383,1.44349,1.44377,28000000.0
2006-11-07 19:03:00,1.44355,1.44375,1.44338,1.44365,45200000.0
2006-11-07 19:04:00,1.44361,1.44369,1.44339,1.44361,34200000.0
2006-11-07 19:05:00,1.44361,1.44377,1.44353,1.44359,21800000.0
2006-11-07 19:06:00,1.44353,1.44353,1.44332,1.44353,24600000.0
2006-11-07 19:07:00,1.44354,1.44386,1.44354,1.44386,59700000.0
2006-11-07 19:08:00,1.44357,1.44391,1.44357,1.44378,48800000.0
2006-11-07 19:09:00,1.44395,1.44395,1.4437,1.44377,34600000.0
2006-11-07 19:10:00,1.44403,1.44424,1.44373,1.44373,49200000.0
2006-11-07 19:11:00,1.44417,1.44422,1.44404,1.44409,40700000.0
2006-11-07 19:12:00,1.44403,1.44434,1.44403,1.44423,31000000.0
2006-11-07 19:13:00,1.44409,1.44434,1.44401,1.44431,56200000.0
2006-11-07 19:14:00,1.44416,1.44447,1.44404,1.44447,34000000.0
2006-11-07 19:15:00,1.44436,1.44436,1.44408,1.44431,31800000.0
2006-11-07 19:16:00,1.44399,1.44431,1.44399,1.44416,38300000.0
2006-11-07 19:17:00,1.44413,1.44427,1.44402,1.44414,55300000.0
2006-11-07 19:18:00,1.4443,1.4444,1.44417,1.44423,24600000.0
2006-11-07 19:19:00,1.4444,1.4444,1.44384,1.44432,42600000.0
2006-11-07 19:20:00,1.44429,1.44442,1.44408,1.44434,32400000.0
2006-11-07 19:21:00,1.44425,1.44455,1.44425,1.44447,37600000.0
2006-11-07 19:22:00,1.4445,1.44456,1.44434,1.44438,32200000.0
2006-11-07 19:23:00,1.44425,1.44449,1.44399,1.4444,76400001.0
2006-11-07 19:24:00,1.44437,1.44449,1.44426,1.44442,68400000.0
2006-11-07 19:25:00,1.44452,1.44464,1.44433,1.44464,32600000.0
2006-11-07 19:26:00,1.44452,1.4448,1.44439,1.44455,39900000.0
2006-11-07 19:27:00,1.44455,1.44471,1.44434,1.44469,39800000.0
2006-11-07 19:28:00,1.44457,1.44479,1.44451,1.44457,35400000.0
2006-11-07 19:29:00,1.4445,1.44465,1.44423,1.44459,22700000.0
2006-11-07 19:30:00,1.4446,1.44463,1.44432,1.44432,42400000.0
2006-11-07 19:31:00,1.44457,1.44458,1.44444,1.44449,46400000.0
2006-11-07 19:32:00,1.44439,1.44452,1.44435,1.44436,31200000.0
2006-11-07 19:33:00,1.4445,1.44453,1.44429,1.44446,45000000.0
2006-11-07 19:34:00,1.44449,1.44461,1.44435,1.44452,36400000.0
2006-11-07 19:35:00,1.44454,1.44471,1.44425,1.44471,42400000.0
2006-11-07 19:36:00,1.44458,1.44479,1.44455,1.44476,20000000.0
2006-11-07 19:37:00,1.44477,1.44477,1.44436,1.44436,41000000.0
2006-11-07 19:38:00,1.44435,1.44482,1.44435,1.44453,36400000.0
2006-11-07 19:39:00,1.44457,1.44464,1.44442,1.44462,39600000.0
2006-11-07 19:40:00,1.44454,1.44463,1.44437,1.44463,42400000.0
2006-11-07 19:41:00,1.44469,1.44487,1.44457,1.44473,63100000.0
2006-11-07 19:42:00,1.44453,1.44483,1.44436,1.44483,34000000.0
2006-11-07 19:43:00,1.44474,1.44474,1.44431,1.44464,49600001.0
2006-11-07 19:44:00,1.44453,1.44466,1.44434,1.44466,36000000.0
2006-11-07 19:45:00,1.44457,1.44457,1.4444,1.44441,49300000.0
2006-11-07 19:46:00,1.44439,1.44449,1.44401,1.44401,36800000.0
2006-11-07 19:47:00,1.44434,1.44454,1.44429,1.44449,61400001.0
2006-11-07 19:48:00,1.44435,1.44435,1.44395,1.44395,44600000.0
2006-11-07 19:49:00,1.44392,1.44404,1.44392,1.44392,33000000.0
2006-11-07 19:50:00,1.44411,1.44411,1.44375,1.44395,53100000.0
2006-11-07 19:51:00,1.44373,1.44398,1.44371,1.44398,38600000.0
2006-11-07 19:52:00,1.44403,1.44421,1.44384,1.44397,36200000.0
2006-11-07 19:53:00,1.4441,1.44418,1.44373,1.444,41400000.0
2006-11-07 19:54:00,1.44413,1.44423,1.44403,1.44404,23200000.0
2006-11-07 19:55:00,1.44408,1.44418,1.44404,1.44405,31800000.0
2006-11-07 19:56:00,1.44408,1.4442,1.44391,1.44407,34500000.0
2006-11-07 19:57:00,1.44408,1.4441,1.44385,1.44399,25600000.0
2006-11-07 19:58:00,1.44395,1.4441,1.44395,1.44395,29400000.0
2006-11-07 19:59:00,1.44414,1.44416,1.44402,1.44404,30600000.0
2006-11-07 20:00:00,1.44389,1.44426,1.4438,1.4438,48200000.0
2006-11-07 20:01:00,1.44416,1.44427,1.44397,1.44397,45200000.0
2006-11-07 20:02:00,1.44403,1.44403,1.44379,1.44399,18200000.0
2006-11-07 20:03:00,1.44417,1.44417,1.44391,1.44409,35300000.0
2006-11-07 20:04:00,1.44416,1.44422,1.44384,1.44404,42400000.0
2006-11-07 20:05:00,1.44404,1.44424,1.44399,1.44401,54400001.0
2006-11-07 20:06:00,1.4442,1.44435,1.44414,1.44416,41100000.0
2006-11-07 20:07:00,1.44408,1.44415,1.44387,1.44406,24800000.0
2006-11-07 20:08:00,1.4441,1.4441,1.44365,1.44389,17200000.0
2006-11-07 20:09:00,1.44399,1.44415,1.44399,1.44415,27800000.0
2006-11-07 20:10:00,1.44382,1.44431,1.44382,1.44421,42600000.0
2006-11-07 20:11:00,1.44412,1.44413,1.44394,1.44402,23200000.0
2006-11-07 20:12:00,1.44419,1.44419,1.44374,1.44414,49400000.0
2006-11-07 20:13:00,1.44419,1.44419,1.44399,1.44414,48200001.0
2006-11-07 20:14:00,1.44422,1.44446,1.44375,1.44446,43800000.0
2006-11-07 20:15:00,1.44461,1.44461,1.44441,1.44459,23400000.0
2006-11-07 20:16:00,1.4445,1.44462,1.44435,1.44435,52200000.0
2006-11-07 20:17:00,1.44434,1.44483,1.44405,1.44483,40900000.0
2006-11-07 20:18:00,1.44488,1.44488,1.4446,1.44462,40100001.0
2006-11-07 20:19:00,1.44477,1.44482,1.44469,1.44475,44400000.0
2006-11-07 20:20:00,1.44473,1.44478,1.4445,1.44478,22200000.0
2006-11-07 20:21:00,1.44461,1.44485,1.44461,1.44485,45900000.0
2006-11-07 20:22:00,1.44478,1.44486,1.44455,1.4447,42000001.0
2006-11-07 20:23:00,1.44473,1.44478,1.44446,1.44468,40000000.0
2006-11-07 20:24:00,1.44472,1.44472,1.44444,1.44444,25600000.0
2006-11-07 20:25:00,1.44475,1.44483,1.44453,1.44458,61600001.0
2006-11-07 20:26:00,1.44478,1.44523,1.44469,1.44521,46600000.0
2006-11-07 20:27:00,1.44531,1.44531,1.44484,1.44511,42000000.0
2006-11-07 20:28:00,1.44522,1.44544,1.4451,1.44521,28600000.0
2006-11-07 20:29:00,1.44514,1.44519,1.44469,1.44492,37400000.0
2006-11-07 20:30:00,1.44505,1.44517,1.44505,1.44517,34800000.0
2006-11-07 20:31:00,1.44509,1.44519,1.44481,1.44509,40800000.0
2006-11-07 20:32:00,1.44486,1.44511,1.44463,1.44499,43100000.0
2006-11-07 20:33:00,1.44502,1.44508,1.44495,1.44503,50600000.0
2006-11-07 20:34:00,1.44485,1.44504,1.44483,1.44498,47000000.0
2006-11-07 20:35:00,1.44488,1.44494,1.44478,1.44486,47900000.0
2006-11-07 20:36:00,1.44486,1.44512,1.44479,1.44498,39400000.0
2006-11-07 20:37:00,1.4451,1.44512,1.44485,1.44505,47000000.0
2006-11-07 20:38:00,1.44509,1.4451,1.44483,1.44498,21200000.0
2006-11-07 20:39:00,1.4447,1.44478,1.44444,1.44458,55200000.0
2006-11-07 20:40:00,1.44463,1.4449,1.44454,1.4446,35400000.0
2006-11-07 20:41:00,1.44474,1.44487,1.44458,1.44474,59600001.0
2006-11-07 20:42:00,1.44469,1.4447,1.44428,1.44458,37600000.0
2006-11-07 20:43:00,1.44434,1.44434,1.44375,1.44375,37600000.0
2006-11-07 20:44:00,1.4442,1.44431,1.44385,1.44431,40100000.0
2006-11-07 20:45:00,1.44419,1.44437,1.44414,1.44414,48800000.0
2006-11-07 20:46:00,1.44437,1.44437,1.44416,1.4443,40400000.0
2006-11-07 20:47:00,1.44423,1.44427,1.44391,1.44404,59400000.0
2006-11-07 20:48:00,1.44405,1.44427,1.44405,1.44415,45800000.0
2006-11-07 20:49:00,1.44414,1.44414,1.44394,1.44414,33800000.0
2006-11-07 20:50:00,1.44419,1.4443,1.44407,1.44422,28400000.0
2006-11-07 20:51:00,1.44413,1.44442,1.44413,1.44442,29900000.0
2006-11-07 20:52:00,1.44449,1.44455,1.44438,1.44438,44400000.0
2006-11-07 20:53:00,1.44408,1.44423,1.44408,1.44413,32800000.0
2006-11-07 20:54:00,1.44378,1.4442,1.44378,1.44412,64600000.0
2006-11-07 20:55:00,1.44418,1.44446,1.44408,1.44446,35800000.0
2006-11-07 20:56:00,1.44437,1.44445,1.44429,1.44444,32800000.0
2006-11-07 20:57:00,1.44437,1.44437,1.44415,1.44421,51000001.0
2006-11-07 20:58:00,1.44432,1.44432,1.44414,1.44427,40800000.0
2006-11-07 20:59:00,1.44429,1.44441,1.44422,1.44433,37300000.0
2006-11-07 21:00:00,1.44401,1.44407,1.44354,1.44387,28000000.0
2006-11-07 21:01:00,1.44396,1.44413,1.44328,1.44328,19600000.0
2006-11-07 21:02:00,1.44362,1.44393,1.44345,1.44389,48600000.0
2006-11-07 21:03:00,1.44373,1.44373,1.44348,1.44348,26800000.0
2006-11-07 21:04:00,1.44361,1.44365,1.44347,1.44365,33500000.0
2006-11-07 21:05:00,1.44343,1.44377,1.44343,1.44357,42400000.0
2006-11-07 21:06:00,1.44358,1.44376,1.44329,1.44376,34000000.0
2006-11-07 21:07:00,1.4437,1.4437,1.44341,1.44351,22400000.0
2006-11-07 21:08:00,1.44344,1.44348,1.44322,1.44342,32600000.0
2006-11-07 21:09:00,1.44348,1.44351,1.44319,1.44343,25400000.0
2006-11-07 21:10:00,1.44351,1.44353,1.44328,1.44338,43100000.0
2006-11-07 21:11:00,1.44359,1.44387,1.44336,1.44353,49200001.0
2006-11-07 21:12:00,1.44348,1.44366,1.44343,1.44348,36000000.0
2006-11-07 21:13:00,1.44339,1.44342,1.44328,1.44328,61900000.0
2006-11-07 21:14:00,1.44325,1.44375,1.44325,1.4435,40000000.0
2006-11-07 21:15:00,1.44345,1.44363,1.44345,1.44351,58900000.0
2006-11-07 21:16:00,1.44328,1.44365,1.44328,1.44362,40700000.0
2006-11-07 21:17:00,1.44348,1.44375,1.44322,1.44322,45500000.0
2006-11-07 21:18:00,1.44361,1.44361,1.44266,1.44322,28800000.0
2006-11-07 21:19:00,1.44339,1.44362,1.44337,1.44348,35200000.0
2006-11-07 21:20:00,1.44348,1.44362,1.44335,1.44344,41100000.0
2006-11-07 21:21:00,1.44342,1.44378,1.44342,1.44372,34000000.0
2006-11-07 21:22:00,1.44321,1.44355,1.44321,1.44334,53200000.0
2006-11-07 21:23:00,1.44329,1.44346,1.44283,1.44283,45000000.0
2006-11-07 21:24:00,1.44326,1.44374,1.44321,1.44334,49300000.0
2006-11-07 21:25:00,1.44349,1.44362,1.44326,1.44326,37800000.0
2006-11-07 21:26:00,1.4435,1.44363,1.44338,1.44339,38000000.0
2006-11-07 21:27:00,1.44326,1.44338,1.4432,1.44328,35200000.0
2006-11-07 21:28:00,1.44321,1.44333,1.4432,1.44331,24800000.0
2006-11-07 21:29:00,1.44336,1.44336,1.44304,1.44304,32600000.0
2006-11-07 21:30:00,1.44299,1.44299,1.44275,1.44279,35400000.0
2006-11-07 21:31:00,1.44287,1.44287,1.44273,1.44276,26800000.0
2006-11-07 21:32:00,1.44283,1.44287,1.4427,1.44271,31500000.0
2006-11-07 21:33:00,1.44285,1.44296,1.44266,1.44279,54200000.0
2006-11-07 21:34:00,1.44269,1.44279,1.44265,1.44272,30000000.0
2006-11-07 21:35:00,1.44267,1.44277,1.44239,1.44277,32400000.0
2006-11-07 21:36:00,1.44276,1.44276,1.44241,1.44268,29400000.0
2006-11-07 21:37:00,1.44263,1.44264,1.44253,1.4426,28200000.0
2006-11-07 21:38:00,1.44267,1.44271,1.44252,1.44271,26200000.0
2006-11-07 21:39:00,1.44253,1.44278,1.44253,1.44271,25000000.0
2006-11-07 21:40:00,1.44252,1.44272,1.44209,1.44209,22000000.0
2006-11-07 21:41:00,1.44205,1.44224,1.442,1.44222,25800000.0
2006-11-07 21:42:00,1.44219,1.44219,1.44172,1.44172,35000000.0
2006-11-07 21:43:00,1.44194,1.44218,1.44175,1.44218,35300000.0
2006-11-07 21:44:00,1.4421,1.44234,1.44199,1.44216,25400000.0
2006-11-07 21:45:00,1.44211,1.44219,1.44196,1.44205,37200000.0
2006-11-07 21:46:00,1.44213,1.44234,1.44204,1.44215,34600000.0
2006-11-07 21:47:00,1.44211,1.44225,1.44205,1.44205,35000000.0
2006-11-07 21:48:00,1.44233,1.44246,1.44202,1.44202,55900000.0
2006-11-07 21:49:00,1.44219,1.44225,1.44205,1.44222,35200000.0
2006-11-07 21:50:00,1.44222,1.44222,1.44192,1.44207,42100000.0
2006-11-07 21:51:00,1.4421,1.44232,1.44208,1.44232,50300000.0
2006-11-07 21:52:00,1.44211,1.44222,1.44199,1.44215,44800000.0
2006-11-07 21:53:00,1.44205,1.44206,1.44186,1.44186,28900000.0
2006-11-07 21:54:00,1.44184,1.44208,1.44135,1.44152,58400001.0
2006-11-07 21:55:00,1.44123,1.4413,1.44077,1.4413,69600000.0
2006-11-07 21:56:00,1.44135,1.44144,1.44121,1.44121,55200001.0
2006-11-07 21:57:00,1.44132,1.44132,1.44042,1.44083,38800000.0
2006-11-07 21:58:00,1.44083,1.44099,1.4407,1.44076,24600000.0
2006-11-07 21:59:00,1.44093,1.44111,1.44072,1.44098,51300000.0
2006-11-07 22:00:00,1.44136,1.4415,1.44128,1.44128,44900000.0
2006-11-07 22:01:00,1.4413,1.44163,1.4413,1.44144,35200000.0
2006-11-07 22:02:00,1.44152,1.44152,1.44107,1.44107,20600000.0
2006-11-07 22:03:00,1.44123,1.44136,1.441,1.44136,20800000.0
2006-11-07 22:04:00,1.44131,1.44131,1.44086,1.44086,45200000.0
2006-11-07 22:05:00,1.44088,1.4411,1.44077,1.4411,33000000.0
2006-11-07 22:06:00,1.4412,1.4412,1.44074,1.44105,56200001.0
2006-11-07 22:07:00,1.44104,1.44132,1.44103,1.44103,32800000.0
2006-11-07 22:08:00,1.44074,1.44129,1.44074,1.44129,34200000.0
2006-11-07 22:09:00,1.44117,1.44132,1.44088,1.44111,42400000.0
2006-11-07 22:10:00,1.44112,1.44126,1.441,1.44111,45000000.0
2006-11-07 22:11:00,1.44078,1.44091,1.44048,1.44048,27900000.0
2006-11-07 22:12:00,1.44044,1.4408,1.44036,1.44063,63600000.0
2006-11-07 22:13:00,1.44087,1.4412,1.44087,1.44113,36100000.0
2006-11-07 22:14:00,1.44094,1.44127,1.44091,1.44092,58200000.0
2006-11-07 22:15:00,1.44103,1.44113,1.44083,1.44097,42000000.0
2006-11-07 22:16:00,1.44112,1.44139,1.4411,1.4411,44400001.0
2006-11-07 22:17:00,1.44142,1.44147,1.44118,1.4413,28000000.0
2006-11-07 22:18:00,1.44142,1.44142,1.4412,1.4412,35200000.0
2006-11-07 22:19:00,1.44112,1.4415,1.44112,1.44137,37400001.0
2006-11-07 22:20:00,1.44144,1.44163,1.44134,1.44158,48600000.0
2006-11-07 22:21:00,1.44138,1.44153,1.44111,1.44134,42000000.0
2006-11-07 22:22:00,1.44139,1.44149,1.44123,1.44145,44400000.0
2006-11-07 22:23:00,1.4415,1.4415,1.44108,1.44108,23200000.0
2006-11-07 22:24:00,1.44136,1.44144,1.44121,1.44136,40000000.0
2006-11-07 22:25:00,1.4413,1.44137,1.44112,1.44126,26800000.0
2006-11-07 22:26:00,1.44104,1.44135,1.44104,1.44135,45900000.0
2006-11-07 22:27:00,1.44123,1.44135,1.44091,1.44123,46200000.0
2006-11-07 22:28:00,1.44114,1.44132,1.44109,1.44115,50200000.0
2006-11-07 22:29:00,1.44117,1.44129,1.44098,1.44112,31600000.0
2006-11-07 22:30:00,1.44117,1.44125,1.44102,1.44125,47000000.0
2006-11-07 22:31:00,1.44131,1.44131,1.44048,1.44126,29200000.0
2006-11-07 22:32:00,1.44118,1.44135,1.44108,1.44125,37800000.0
2006-11-07 22:33:00,1.44126,1.44141,1.44123,1.44141,40000000.0
2006-11-07 22:34:00,1.44137,1.44144,1.44107,1.44116,60000000.0
2006-11-07 22:35:00,1.44126,1.44131,1.44113,1.44113,56100000.0
2006-11-07 22:36:00,1.44125,1.44127,1.44059,1.44059,37600000.0
2006-11-07 22:37:00,1.44123,1.44138,1.44119,1.44128,92300000.0
2006-11-07 22:38:00,1.44121,1.44138,1.44119,1.44136,49200001.0
2006-11-07 22:39:00,1.44132,1.44135,1.44106,1.44121,30600000.0
2006-11-07 22:40:00,1.44134,1.44169,1.4412,1.44135,61700000.0
2006-11-07 22:41:00,1.44173,1.44173,1.44149,1.44168,38800000.0
2006-11-07 22:42:00,1.44175,1.44175,1.44152,1.44163,21000000.0
2006-11-07 22:43:00,1.44169,1.44183,1.44162,1.44175,35400000.0
2006-11-07 22:44:00,1.44155,1.44167,1.44152,1.44167,32600000.0
2006-11-07 22:45:00,1.44173,1.44181,1.44161,1.44181,25800000.0
2006-11-07 22:46:00,1.44181,1.44181,1.44152,1.44152,25800000.0
2006-11-07 22:47:00,1.44163,1.44165,1.44132,1.44142,28200000.0
2006-11-07 22:48:00,1.44125,1.44169,1.44125,1.44144,39800000.0
2006-11-07 22:49:00,1.44134,1.44149,1.44102,1.4413,40900000.0
2006-11-07 22:50:00,1.44148,1.44164,1.44138,1.44138,41900000.0
2006-11-07 22:51:00,1.4415,1.44154,1.44136,1.44147,41600001.0
2006-11-07 22:52:00,1.44142,1.44151,1.44126,1.44128,41000000.0
2006-11-07 22:53:00,1.44138,1.44158,1.44104,1.44158,63200001.0
2006-11-07 22:54:00,1.44154,1.44165,1.44142,1.44144,64000002.0
2006-11-07 22:55:00,1.4416,1.4416,1.44124,1.44127,25400000.0
2006-11-07 22:56:00,1.44132,1.44149,1.44116,1.44149,30200000.0
2006-11-07 22:57:00,1.44152,1.44157,1.44121,1.44121,36800000.0
2006-11-07 22:58:00,1.44148,1.44149,1.44144,1.44148,32800000.0
2006-11-07 22:59:00,1.44163,1.44163,1.44136,1.44143,38300000.0
2006-11-07 23:00:00,1.44128,1.44152,1.44123,1.44123,34100000.0
2006-11-07 23:01:00,1.4413,1.44148,1.4411,1.44148,36200000.0
2006-11-07 23:02:00,1.44132,1.44139,1.44128,1.44133,49100000.0
2006-11-07 23:03:00,1.44133,1.44143,1.44113,1.44113,44600000.0
2006-11-07 23:04:00,1.44112,1.44132,1.441,1.44132,38400000.0
2006-11-07 23:05:00,1.44135,1.4414,1.44124,1.4414,47000000.0
2006-11-07 23:06:00,1.44116,1.44158,1.441,1.44158,44800000.0
2006-11-07 23:07:00,1.44132,1.44166,1.44132,1.44159,37600000.0
2006-11-07 23:08:00,1.44164,1.44187,1.44144,1.44153,35400000.0
2006-11-07 23:09:00,1.44161,1.44193,1.4416,1.44171,21800000.0
2006-11-07 23:10:00,1.44165,1.44178,1.44139,1.44156,34000000.0
2006-11-07 23:11:00,1.44162,1.44181,1.44159,1.44181,48400000.0
2006-11-07 23:12:00,1.44181,1.44181,1.44163,1.44175,49900000.0
2006-11-07 23:13:00,1.44103,1.44169,1.44103,1.44159,31800000.0
2006-11-07 23:14:00,1.44181,1.44184,1.44166,1.44176,37600000.0
2006-11-07 23:15:00,1.44163,1.44163,1.44095,1.44148,32600000.0
2006-11-07 23:16:00,1.44156,1.44164,1.44146,1.44149,38900000.0
2006-11-07 23:17:00,1.44162,1.44174,1.44157,1.44167,39400000.0
2006-11-07 23:18:00,1.44189,1.44194,1.44145,1.44176,48200000.0
2006-11-07 23:19:00,1.44175,1.44197,1.44171,1.44177,49400000.0
2006-11-07 23:20:00,1.44191,1.44199,1.44156,1.44179,37800000.0
2006-11-07 23:21:00,1.44187,1.44191,1.44166,1.44166,38200000.0
2006-11-07 23:22:00,1.4417,1.442,1.44158,1.4418,43200000.0
2006-11-07 23:23:00,1.44156,1.44189,1.44156,1.44189,41100000.0
2006-11-07 23:24:00,1.44183,1.44208,1.44173,1.44173,33000000.0
2006-11-07 23:25:00,1.44176,1.44209,1.44176,1.44186,37100000.0
2006-11-07 23:26:00,1.44192,1.4422,1.44178,1.4422,27600000.0
2006-11-07 23:27:00,1.442,1.4422,1.442,1.44207,38200000.0
2006-11-07 23:28:00,1.44194,1.44194,1.4416,1.4416,45800000.0
2006-11-07 23:29:00,1.44168,1.44199,1.44163,1.44193,56800001.0
2006-11-07 23:30:00,1.44182,1.44198,1.4417,1.44179,57600000.0
2006-11-07 23:31:00,1.44194,1.44194,1.44155,1.44192,49900000.0
2006-11-07 23:32:00,1.44164,1.44189,1.44164,1.44179,49800000.0
2006-11-07 23:33:00,1.44174,1.44194,1.44174,1.44194,23200000.0
2006-11-07 23:34:00,1.44205,1.44228,1.44195,1.44202,60500000.0
2006-11-07 23:35:00,1.44207,1.44207,1.4418,1.442,21000000.0
2006-11-07 23:36:00,1.44216,1.44216,1.44206,1.44206,35400000.0
2006-11-07 23:37:00,1.44212,1.44212,1.44201,1.44204,33000000.0
2006-11-07 23:38:00,1.44204,1.44222,1.44195,1.44222,94900000.0
2006-11-07 23:39:00,1.44204,1.44215,1.44191,1.44205,54800000.0
2006-11-07 23:40:00,1.4424,1.4424,1.44204,1.44204,26800000.0
2006-11-07 23:41:00,1.4421,1.4421,1.44162,1.44162,41200000.0
2006-11-07 23:42:00,1.44218,1.44218,1.44191,1.44209,27800000.0
2006-11-07 23:43:00,1.44223,1.44223,1.44169,1.4421,38400000.0
2006-11-07 23:44:00,1.44225,1.44226,1.44212,1.4422,39600000.0
2006-11-07 23:45:00,1.44211,1.44229,1.44187,1.44204,52600001.0
2006-11-07 23:46:00,1.44233,1.44233,1.44214,1.44228,50400001.0
2006-11-07 23:47:00,1.44233,1.44243,1.44212,1.44241,62400000.0
2006-11-07 23:48:00,1.44247,1.44256,1.44221,1.44255,42200000.0
2006-11-07 23:49:00,1.44269,1.44279,1.4424,1.44256,38000000.0
2006-11-07 23:50:00,1.44244,1.44252,1.44219,1.44239,22200000.0
2006-11-07 23:51:00,1.44254,1.44281,1.44254,1.4427,60600000.0
2006-11-07 23:52:00,1.44283,1.44291,1.44257,1.44283,28300000.0
2006-11-07 23:53:00,1.443,1.443,1.44266,1.44287,45200000.0
2006-11-07 23:54:00,1.44302,1.4433,1.44245,1.44245,23400000.0
2006-11-07 23:55:00,1.44283,1.44294,1.44276,1.44292,26600000.0
2006-11-07 23:56:00,1.44298,1.44298,1.44244,1.44264,42300000.0
2006-11-07 23:57:00,1.44269,1.44274,1.44259,1.44267,22000000.0
2006-11-07 23:58:00,1.44255,1.44286,1.4424,1.44276,34800000.0
2006-11-07 23:59:00,1.44288,1.44296,1.44273,1.44274,40400000.0
2006-11-08 00:00:00,1.44224,1.44262,1.4418,1.44255,40800000.0
2006-11-08 00:01:00,1.44259,1.44286,1.44244,1.44286,48000001.0
2006-11-08 00:02:00,1.44281,1.44281,1.44226,1.44271,69500000.0
2006-11-08 00:03:00,1.44277,1.44295,1.44271,1.44274,43500000.0
2006-11-08 00:04:00,1.44268,1.443,1.44268,1.443,25000000.0
2006-11-08 00:05:00,1.44304,1.44326,1.44296,1.44301,60200001.0
2006-11-08 00:06:00,1.44322,1.44338,1.44305,1.44315,29100000.0
2006-11-08 00:07:00,1.44291,1.44291,1.44265,1.44275,30300000.0
2006-11-08 00:08:00,1.44284,1.44294,1.4427,1.44294,42400000.0
2006-11-08 00:09:00,1.44277,1.44308,1.44269,1.4429,67500000.0
2006-11-08 00:10:00,1.44295,1.44295,1.44253,1.44279,30800000.0
2006-11-08 00:11:00,1.44305,1.44308,1.4428,1.44293,23200000.0
2006-11-08 00:12:00,1.44304,1.44309,1.4428,1.4428,23200000.0
2006-11-08 00:13:00,1.44275,1.44289,1.44252,1.44274,27800000.0
2006-11-08 00:14:00,1.44281,1.44298,1.44255,1.44287,40400000.0
2006-11-08 00:15:00,1.44265,1.4428,1.44265,1.44265,20500000.0
2006-11-08 00:16:00,1.44273,1.44288,1.44267,1.44275,43400000.0
2006-11-08 00:17:00,1.4428,1.44296,1.4428,1.44296,38400001.0
2006-11-08 00:18:00,1.44302,1.44302,1.44265,1.44265,22800000.0
2006-11-08 00:19:00,1.44294,1.443,1.44278,1.44299,39400001.0
2006-11-08 00:20:00,1.44287,1.44287,1.44237,1.44237,43600000.0
2006-11-08 00:21:00,1.44295,1.44303,1.44283,1.44296,40000000.0
2006-11-08 00:22:00,1.44281,1.44316,1.44281,1.44303,22800000.0
2006-11-08 00:23:00,1.4428,1.44299,1.44239,1.44285,48200000.0
2006-11-08 00:24:00,1.44311,1.44318,1.44296,1.44313,37000000.0
2006-11-08 00:25:00,1.44301,1.44318,1.44291,1.44306,42200000.0
2006-11-08 00:26:00,1.44299,1.44299,1.44267,1.44278,29200000.0
2006-11-08 00:27:00,1.44282,1.44282,1.44262,1.44266,28500000.0
2006-11-08 00:28:00,1.44271,1.44287,1.44259,1.44287,64100001.0
2006-11-08 00:29:00,1.44288,1.44298,1.44276,1.44283,30200000.0
2006-11-08 00:30:00,1.4425,1.4429,1.4425,1.44288,33300000.0
2006-11-08 00:31:00,1.44307,1.44336,1.44307,1.44336,37400000.0
2006-11-08 00:32:00,1.44336,1.44371,1.44336,1.44345,36800000.0
2006-11-08 00:33:00,1.44341,1.44349,1.44321,1.44338,26700000.0
2006-11-08 00:34:00,1.44324,1.4433,1.44298,1.44298,37600000.0
2006-11-08 00:35:00,1.44338,1.44342,1.44325,1.44342,40400000.0
2006-11-08 00:36:00,1.4435,1.44355,1.44322,1.44322,32800000.0
2006-11-08 00:37:00,1.44312,1.44312,1.4427,1.4427,35400000.0
2006-11-08 00:38:00,1.44273,1.44291,1.44273,1.4428,30800000.0
2006-11-08 00:39:00,1.44287,1.44289,1.44255,1.44265,44400000.0
2006-11-08 00:40:00,1.44281,1.44284,1.44263,1.44284,22000000.0
2006-11-08 00:41:00,1.44276,1.44276,1.4423,1.44262,24200000.0
2006-11-08 00:42:00,1.44284,1.44304,1.44284,1.443,25200000.0
2006-11-08 00:43:00,1.44283,1.4431,1.44262,1.44291,32800000.0
2006-11-08 00:44:00,1.44278,1.44302,1.44273,1.443,21800000.0
2006-11-08 00:45:00,1.44307,1.44316,1.44295,1.44303,48400000.0
2006-11-08 00:46:00,1.44307,1.4431,1.44287,1.44291,42500000.0
2006-11-08 00:47:00,1.44296,1.44332,1.44296,1.44313,43500000.0
2006-11-08 00:48:00,1.44286,1.44324,1.44286,1.44306,22600000.0
2006-11-08 00:49:00,1.44327,1.4433,1.443,1.44322,50000001.0
2006-11-08 00:50:00,1.44321,1.44334,1.44292,1.44298,33200000.0
2006-11-08 00:51:00,1.44296,1.44359,1.44295,1.44359,61200001.0
2006-11-08 00:52:00,1.44352,1.44374,1.44352,1.44373,29600000.0
2006-11-08 00:53:00,1.44336,1.44336,1.44318,1.44335,46800000.0
2006-11-08 00:54:00,1.44307,1.44341,1.44307,1.44331,39800000.0
2006-11-08 00:55:00,1.44321,1.44329,1.44289,1.44329,41100000.0
2006-11-08 00:56:00,1.44328,1.44348,1.44324,1.44338,58800001.0
2006-11-08 00:57:00,1.44333,1.44333,1.44272,1.44272,34100000.0
2006-11-08 00:58:00,1.44292,1.44292,1.4427,1.44279,42000000.0
2006-11-08 00:59:00,1.44286,1.44296,1.44284,1.44294,43300000.0
2006-11-08 01:00:00,1.44288,1.44327,1.44284,1.44291,34000000.0
2006-11-08 01:01:00,1.44289,1.44321,1.44282,1.44295,43800000.0
2006-11-08 01:02:00,1.44311,1.44311,1.44265,1.44265,59500000.0
2006-11-08 01:03:00,1.44302,1.44311,1.44279,1.44293,44600000.0
2006-11-08 01:04:00,1.44291,1.44301,1.4429,1.44295,35800000.0
2006-11-08 01:05:00,1.443,1.44304,1.44286,1.44295,35600000.0
2006-11-08 01:06:00,1.44308,1.44308,1.44283,1.44305,54800000.0
2006-11-08 01:07:00,1.44313,1.44315,1.44283,1.44295,40100000.0
2006-11-08 01:08:00,1.44323,1.44323,1.44285,1.44285,26800000.0
2006-11-08 01:09:00,1.44319,1.44319,1.44283,1.44301,35400000.0
2006-11-08 01:10:00,1.44296,1.44304,1.44269,1.44269,44800000.0
2006-11-08 01:11:00,1.4428,1.44303,1.4428,1.44303,25800000.0
2006-11-08 01:12:00,1.4429,1.44328,1.44276,1.44311,20800000.0
2006-11-08 01:13:00,1.44324,1.44355,1.44314,1.44318,39900000.0
2006-11-08 01:14:00,1.443,1.44347,1.443,1.44347,30800000.0
2006-11-08 01:15:00,1.44353,1.44361,1.44327,1.4436,30000000.0
2006-11-08 01:16:00,1.44351,1.44388,1.44339,1.44382,49500000.0
2006-11-08 01:17:00,1.44392,1.44408,1.4437,1.44404,42800000.0
2006-11-08 01:18:00,1.44386,1.44407,1.44344,1.44407,28000000.0
2006-11-08 01:19:00,1.44417,1.44447,1.44417,1.44431,25000000.0
2006-11-08 01:20:00,1.44453,1.44464,1.44372,1.44419,35200000.0
2006-11-08 01:21:00,1.444,1.44454,1.444,1.44423,51000000.0
2006-11-08 01:22:00,1.44432,1.44432,1.44403,1.44418,39500000.0
2006-11-08 01:23:00,1.44422,1.44468,1.44422,1.44431,36200000.0
2006-11-08 01:24:00,1.44474,1.44487,1.44464,1.44476,26800000.0
2006-11-08 01:25:00,1.44467,1.44481,1.44434,1.44468,49000000.0
2006-11-08 01:26:00,1.44453,1.44467,1.44441,1.44458,34400000.0
2006-11-08 01:27:00,1.44458,1.44466,1.44443,1.44466,41100000.0
2006-11-08 01:28:00,1.44453,1.44468,1.44428,1.44457,42700000.0
2006-11-08 01:29:00,1.44464,1.44464,1.44441,1.44443,28200000.0
2006-11-08 01:30:00,1.4446,1.4446,1.444,1.44432,42200000.0
2006-11-08 01:31:00,1.44433,1.44449,1.44425,1.44435,27400000.0
2006-11-08 01:32:00,1.44439,1.44447,1.44419,1.44427,21200000.0
2006-11-08 01:33:00,1.44428,1.44437,1.44415,1.44432,34600001.0
2006-11-08 01:34:00,1.44423,1.44423,1.4438,1.44401,32200000.0
2006-11-08 01:35:00,1.44406,1.44411,1.44373,1.44373,60000000.0
2006-11-08 01:36:00,1.44404,1.44414,1.44404,1.44404,32800000.0
2006-11-08 01:37:00,1.44421,1.44436,1.44397,1.44431,36600000.0
2006-11-08 01:38:00,1.44415,1.44433,1.44399,1.44399,42600000.0
2006-11-08 01:39:00,1.44412,1.44435,1.44395,1.44426,46800000.0
2006-11-08 01:40:00,1.44416,1.44419,1.44404,1.44409,34400000.0
2006-11-08 01:41:00,1.444,1.44423,1.44385,1.44407,57700000.0
2006-11-08 01:42:00,1.44418,1.44428,1.44398,1.44418,29400000.0
2006-11-08 01:43:00,1.44415,1.44426,1.44368,1.44421,31300000.0
2006-11-08 01:44:00,1.44429,1.44429,1.44396,1.44424,23200000.0
2006-11-08 01:45:00,1.44407,1.44415,1.44394,1.44402,32400000.0
2006-11-08 01:46:00,1.44398,1.44399,1.44361,1.44393,43600000.0
2006-11-08 01:47:00,1.44399,1.44414,1.44386,1.44386,44700000.0
2006-11-08 01:48:00,1.44397,1.4441,1.44366,1.44366,59000000.0
2006-11-08 01:49:00,1.44409,1.4442,1.44352,1.44397,19600000.0
2006-11-08 01:50:00,1.44395,1.44424,1.44364,1.44424,42400000.0
2006-11-08 01:51:00,1.44417,1.44417,1.44377,1.44377,16000000.0
2006-11-08 01:52:00,1.44395,1.44404,1.44376,1.44376,41400000.0
2006-11-08 01:53:00,1.44392,1.44403,1.44384,1.44392,40600000.0
2006-11-08 01:54:00,1.44392,1.44408,1.44387,1.44397,47500000.0
2006-11-08 01:55:00,1.44392,1.44407,1.44382,1.44382,44700000.0
2006-11-08 01:56:00,1.44394,1.44398,1.4437,1.4437,28100000.0
2006-11-08 01:57:00,1.44373,1.44388,1.44368,1.44382,24400000.0
2006-11-08 01:58:00,1.44383,1.44384,1.44353,1.44353,25600000.0
2006-11-08 01:59:00,1.44378,1.44378,1.44335,1.44335,37000000.0
2006-11-08 02:00:00,1.44326,1.44343,1.44307,1.44307,54000000.0
2006-11-08 02:01:00,1.44281,1.44299,1.44281,1.44298,55800000.0
2006-11-08 02:02:00,1.44284,1.44334,1.44284,1.44307,124200001.0
2006-11-08 02:03:00,1.44316,1.44332,1.44306,1.44312,96600000.0
2006-11-08 02:04:00,1.44301,1.44302,1.44278,1.44278,69300000.0
2006-11-08 02:05:00,1.44283,1.44296,1.44282,1.44296,88800000.0
2006-11-08 02:06:00,1.44311,1.44312,1.44269,1.44312,91900000.0
2006-11-08 02:07:00,1.44313,1.44334,1.44286,1.44302,199400000.0
2006-11-08 02:08:00,1.44305,1.44325,1.44304,1.44325,48000000.0
2006-11-08 02:09:00,1.44302,1.44319,1.44278,1.44296,170800001.0
2006-11-08 02:10:00,1.44271,1.44313,1.44271,1.44296,167100000.0
2006-11-08 02:11:00,1.44294,1.44314,1.44294,1.44314,31000000.0
2006-11-08 02:12:00,1.44322,1.44331,1.44321,1.44329,54400000.0
2006-11-08 02:13:00,1.44325,1.4433,1.44323,1.44323,28000000.0
2006-11-08 02:14:00,1.44311,1.44311,1.44275,1.44294,158200000.0
2006-11-08 02:15:00,1.44274,1.44277,1.44252,1.44263,223400000.0
2006-11-08 02:16:00,1.44286,1.44301,1.44272,1.44301,54200000.0
2006-11-08 02:17:00,1.44283,1.44318,1.44261,1.44281,230700001.0
2006-11-08 02:18:00,1.44303,1.44324,1.44261,1.44302,38100000.0
2006-11-08 02:19:00,1.44315,1.44334,1.44308,1.44312,37400000.0
2006-11-08 02:20:00,1.44323,1.44335,1.44297,1.44316,52000000.0
2006-11-08 02:21:00,1.44301,1.44324,1.44294,1.44324,42000000.0
2006-11-08 02:22:00,1.44294,1.44299,1.44294,1.44299,36200000.0
2006-11-08 02:23:00,1.44318,1.44319,1.44293,1.44294,40900000.0
2006-11-08 02:24:00,1.4429,1.44308,1.44283,1.44306,35600000.0
2006-11-08 02:25:00,1.44292,1.44293,1.44265,1.44273,96700000.0
2006-11-08 02:26:00,1.44261,1.44319,1.44252,1.44319,88000000.0
2006-11-08 02:27:00,1.44303,1.44306,1.44288,1.44293,57800000.0
2006-11-08 02:28:00,1.4429,1.44298,1.44283,1.44286,40000000.0
2006-11-08 02:29:00,1.44304,1.44304,1.44233,1.44265,45100000.0
2006-11-08 02:30:00,1.44282,1.44284,1.44258,1.44279,40000000.0
2006-11-08 02:31:00,1.44255,1.44274,1.44244,1.44244,92100000.0
2006-11-08 02:32:00,1.44273,1.44306,1.44259,1.44306,44800000.0
2006-11-08 02:33:00,1.44278,1.44281,1.44258,1.4426,215200001.0
2006-11-08 02:34:00,1.4429,1.44291,1.44261,1.44261,45700000.0
2006-11-08 02:35:00,1.44261,1.44261,1.44197,1.44219,91500000.0
2006-11-08 02:36:00,1.44249,1.44263,1.44241,1.44251,22000000.0
2006-11-08 02:37:00,1.4422,1.44262,1.4422,1.44257,104200000.0
2006-11-08 02:38:00,1.44271,1.44271,1.44256,1.44262,47000000.0
2006-11-08 02:39:00,1.44266,1.44266,1.44253,1.44261,37700000.0
2006-11-08 02:40:00,1.44268,1.4428,1.44263,1.44268,37700000.0
2006-11-08 02:41:00,1.4427,1.44286,1.44259,1.44259,42000000.0
2006-11-08 02:42:00,1.44268,1.44272,1.4426,1.4426,32800000.0
2006-11-08 02:43:00,1.44246,1.44269,1.44242,1.44269,19800000.0
2006-11-08 02:44:00,1.44275,1.44285,1.44263,1.44285,28200000.0
2006-11-08 02:45:00,1.44234,1.44256,1.4423,1.44256,31400000.0
2006-11-08 02:46:00,1.44249,1.44259,1.44235,1.44239,173100002.0
2006-11-08 02:47:00,1.44287,1.44311,1.44248,1.44289,207700001.0
2006-11-08 02:48:00,1.44276,1.44301,1.44275,1.44301,112500000.0
2006-11-08 02:49:00,1.44285,1.44325,1.44273,1.44279,72000000.0
2006-11-08 02:50:00,1.44298,1.44308,1.44264,1.44297,102200000.0
2006-11-08 02:51:00,1.4425,1.44264,1.44234,1.44252,53000000.0
2006-11-08 02:52:00,1.44274,1.44302,1.44274,1.44295,25800000.0
2006-11-08 02:53:00,1.4432,1.44328,1.44298,1.44306,14200000.0
2006-11-08 02:54:00,1.4431,1.44323,1.44297,1.44299,46900000.0
2006-11-08 02:55:00,1.44303,1.44324,1.44286,1.44302,40200000.0
2006-11-08 02:56:00,1.44293,1.44293,1.44277,1.44277,64800001.0
2006-11-08 02:57:00,1.44261,1.44267,1.44254,1.44267,49800000.0
2006-11-08 02:58:00,1.44271,1.44281,1.44268,1.44268,62000000.0
2006-11-08 02:59:00,1.44269,1.44281,1.4426,1.4426,65900000.0
2006-11-08 03:00:00,1.44269,1.44279,1.44261,1.44274,139500000.0
2006-11-08 03:01:00,1.44274,1.44276,1.44266,1.44271,60400000.0
2006-11-08 03:02:00,1.44281,1.44295,1.44281,1.44292,46400000.0
2006-11-08 03:03:00,1.44298,1.44322,1.44298,1.44322,69600000.0
2006-11-08 03:04:00,1.44331,1.44369,1.44309,1.44332,83700001.0
2006-11-08 03:05:00,1.44328,1.44332,1.44317,1.4433,82800001.0
2006-11-08 03:06:00,1.44339,1.44339,1.44322,1.44329,53400000.0
2006-11-08 03:07:00,1.44321,1.44363,1.44309,1.44345,106000000.0
2006-11-08 03:08:00,1.44347,1.44347,1.44293,1.44305,51200000.0
2006-11-08 03:09:00,1.4434,1.44365,1.44316,1.44365,48100000.0
2006-11-08 03:10:00,1.44323,1.44361,1.44321,1.44361,35400000.0
2006-11-08 03:11:00,1.44327,1.44332,1.44327,1.44331,40600000.0
2006-11-08 03:12:00,1.44359,1.44376,1.44333,1.44361,38600000.0
2006-11-08 03:13:00,1.44333,1.4437,1.44333,1.44355,62200000.0
2006-11-08 03:14:00,1.44344,1.44365,1.4432,1.4436,39800000.0
2006-11-08 03:16:00,1.44358,1.44364,1.44329,1.44361,31200000.0
2006-11-08 03:17:00,1.44355,1.44371,1.44321,1.44356,39400000.0
2006-11-08 03:18:00,1.44333,1.44333,1.44296,1.44331,31600000.0
2006-11-08 03:19:00,1.44333,1.44347,1.44314,1.44347,22200000.0
2006-11-08 03:20:00,1.44289,1.44344,1.44289,1.44344,43100000.0
2006-11-08 03:21:00,1.44318,1.44343,1.44318,1.44343,29400000.0
2006-11-08 03:22:00,1.44358,1.44361,1.44349,1.44353,61600000.0
2006-11-08 03:23:00,1.44359,1.4442,1.44359,1.4442,77600000.0
2006-11-08 03:24:00,1.44425,1.44427,1.44422,1.44423,65300000.0
2006-11-08 03:25:00,1.44459,1.44459,1.4441,1.44435,49200001.0
2006-11-08 03:26:00,1.44424,1.44429,1.44402,1.44429,126100000.0
2006-11-08 03:27:00,1.44427,1.44427,1.44395,1.44411,92900001.0
2006-11-08 03:28:00,1.44414,1.4442,1.44413,1.44414,33800000.0
2006-11-08 03:29:00,1.44412,1.44417,1.44409,1.44414,59400001.0
2006-11-08 03:30:00,1.44416,1.44419,1.44399,1.44419,49000000.0
2006-11-08 03:31:00,1.44416,1.44461,1.44416,1.44461,35000000.0
2006-11-08 03:32:00,1.44464,1.44481,1.44454,1.44454,34400001.0
2006-11-08 03:33:00,1.44434,1.44444,1.44434,1.44441,38500000.0
2006-11-08 03:34:00,1.44459,1.44474,1.44434,1.44437,24200000.0
2006-11-08 03:35:00,1.44441,1.44454,1.44426,1.44438,73900000.0
2006-11-08 03:36:00,1.44438,1.44464,1.44419,1.44463,36500000.0
2006-11-08 03:37:00,1.44467,1.44468,1.44433,1.4446,28000000.0
2006-11-08 03:38:00,1.4446,1.44465,1.44431,1.44441,35700000.0
2006-11-08 03:39:00,1.44404,1.44408,1.4439,1.4439,66400000.0
2006-11-08 03:40:00,1.44361,1.44427,1.44361,1.44413,142600001.0
2006-11-08 03:41:00,1.44417,1.44441,1.44417,1.44431,58200000.0
2006-11-08 03:42:00,1.44432,1.44439,1.44426,1.44438,85300000.0
2006-11-08 03:43:00,1.44423,1.44434,1.44418,1.44434,32800000.0
2006-11-08 03:44:00,1.44404,1.44422,1.44388,1.44409,22600000.0
2006-11-08 03:45:00,1.44404,1.44436,1.44394,1.44436,38600000.0
2006-11-08 03:46:00,1.44399,1.44399,1.44354,1.44365,45200000.0
2006-11-08 03:47:00,1.44373,1.44381,1.44355,1.44355,29200000.0
2006-11-08 03:48:00,1.44395,1.44413,1.44382,1.44408,36300000.0
2006-11-08 03:49:00,1.44415,1.44415,1.4438,1.4438,40200000.0
2006-11-08 03:50:00,1.44392,1.44393,1.44357,1.44368,130500000.0
2006-11-08 03:51:00,1.44394,1.44401,1.44382,1.44388,41400000.0
2006-11-08 03:52:00,1.44402,1.44402,1.44355,1.44367,96400000.0
2006-11-08 03:53:00,1.44376,1.44396,1.44363,1.4438,51000000.0
2006-11-08 03:54:00,1.44379,1.44422,1.44376,1.44376,33700000.0
2006-11-08 03:55:00,1.44381,1.4441,1.4437,1.44405,31000000.0
2006-11-08 03:56:00,1.44402,1.44415,1.444,1.444,17400000.0
2006-11-08 03:57:00,1.4435,1.44363,1.44347,1.44355,131200000.0
2006-11-08 03:58:00,1.44348,1.44446,1.44336,1.44351,190200000.0
2006-11-08 03:59:00,1.44385,1.44414,1.44382,1.44398,159000002.0
2006-11-08 04:00:00,1.44395,1.44403,1.44383,1.44385,84400000.0
2006-11-08 04:01:00,1.44382,1.44407,1.4437,1.44405,140300001.0
2006-11-08 04:02:00,1.44398,1.44403,1.44364,1.4437,109200000.0
2006-11-08 04:03:00,1.44377,1.44377,1.44342,1.44377,90700000.0
2006-11-08 04:04:00,1.44363,1.44367,1.44348,1.44348,112000001.0
2006-11-08 04:05:00,1.44325,1.44393,1.44306,1.44393,188400000.0
2006-11-08 04:06:00,1.44356,1.44418,1.44349,1.44367,126900000.0
2006-11-08 04:07:00,1.44372,1.44374,1.44349,1.44349,171000000.0
2006-11-08 04:08:00,1.44383,1.44391,1.44383,1.44389,6800000.0
2006-11-08 04:09:00,1.44405,1.44414,1.44384,1.44401,25300000.0
2006-11-08 04:10:00,1.44374,1.44378,1.44349,1.44372,123700000.0
2006-11-08 04:11:00,1.44388,1.44409,1.44363,1.44368,50400000.0
2006-11-08 04:12:00,1.44355,1.44365,1.44349,1.44365,74900000.0
2006-11-08 04:13:00,1.44357,1.4438,1.44346,1.44364,56300000.0
2006-11-08 04:14:00,1.44368,1.44386,1.44365,1.44386,91600000.0
2006-11-08 04:15:00,1.4438,1.44405,1.44375,1.44405,94100001.0
2006-11-08 04:16:00,1.44401,1.44409,1.44369,1.44388,133500000.0
2006-11-08 04:17:00,1.4439,1.4439,1.44373,1.44375,51000000.0
2006-11-08 04:18:00,1.44368,1.44388,1.44362,1.44368,112800000.0
2006-11-08 04:19:00,1.44366,1.44369,1.44358,1.44362,61400000.0
2006-11-08 04:20:00,1.44359,1.44381,1.44351,1.44351,188400000.0
2006-11-08 04:21:00,1.44349,1.44374,1.44349,1.44361,41500000.0
2006-11-08 04:22:00,1.44371,1.4441,1.44368,1.44409,51500000.0
2006-11-08 04:23:00,1.44363,1.44368,1.44363,1.44363,36300000.0
2006-11-08 04:24:00,1.44365,1.44372,1.44361,1.44363,182700000.0
2006-11-08 04:25:00,1.44357,1.44394,1.44349,1.44383,212300002.0
2006-11-08 04:26:00,1.44383,1.44383,1.44358,1.44366,118800000.0
2006-11-08 04:27:00,1.44379,1.44385,1.44362,1.44363,70100001.0
2006-11-08 04:28:00,1.44374,1.44388,1.44374,1.44387,40600000.0
2006-11-08 04:29:00,1.44383,1.44426,1.44383,1.44419,93500000.0
2006-11-08 04:30:00,1.44381,1.44419,1.44375,1.44419,78800000.0
2006-11-08 04:31:00,1.44416,1.44464,1.44416,1.44464,39800001.0
2006-11-08 04:32:00,1.44494,1.44512,1.44494,1.44508,28000000.0
2006-11-08 04:33:00,1.44511,1.44511,1.44478,1.44483,37400000.0
2006-11-08 04:34:00,1.44485,1.44489,1.44471,1.44489,36600000.0
2006-11-08 04:35:00,1.44467,1.44481,1.44462,1.44462,47300000.0
2006-11-08 04:36:00,1.44488,1.445,1.44424,1.44488,223600002.0
2006-11-08 04:37:00,1.44466,1.44489,1.44435,1.44447,141600000.0
2006-11-08 04:38:00,1.44441,1.44449,1.44435,1.44449,52400001.0
2006-11-08 04:39:00,1.44438,1.44461,1.44438,1.44445,70200000.0
2006-11-08 04:40:00,1.44456,1.44485,1.44456,1.44485,15600000.0
2006-11-08 04:41:00,1.44469,1.44502,1.44469,1.44484,42200000.0
2006-11-08 04:42:00,1.44454,1.44492,1.44454,1.4446,76200001.0
2006-11-08 04:43:00,1.44446,1.44446,1.44439,1.44439,50200000.0
2006-11-08 04:44:00,1.44435,1.44494,1.44431,1.44494,35600000.0
2006-11-08 04:45:00,1.44491,1.44508,1.44463,1.44487,33600000.0
2006-11-08 04:46:00,1.44464,1.44474,1.44464,1.44466,64900000.0
2006-11-08 04:47:00,1.44455,1.44498,1.44453,1.44498,75000000.0
2006-11-08 04:48:00,1.44463,1.44464,1.4444,1.44448,39200000.0
2006-11-08 04:49:00,1.44429,1.44457,1.44405,1.44405,81200000.0
2006-11-08 04:50:00,1.44439,1.44444,1.44422,1.44432,54300001.0
2006-11-08 04:51:00,1.44399,1.44399,1.44391,1.44391,41100000.0
2006-11-08 04:52:00,1.44388,1.44438,1.44378,1.44438,49600000.0
2006-11-08 04:53:00,1.4445,1.44483,1.44442,1.44456,53000000.0
2006-11-08 04:54:00,1.44429,1.44454,1.44429,1.44429,50500000.0
2006-11-08 04:55:00,1.44449,1.44452,1.44416,1.44451,42800001.0
2006-11-08 04:56:00,1.44435,1.44454,1.44428,1.44433,38000000.0
2006-11-08 04:57:00,1.44406,1.44444,1.44406,1.44414,34800000.0
2006-11-08 04:58:00,1.44401,1.44446,1.44398,1.44433,38400000.0
2006-11-08 04:59:00,1.44408,1.44431,1.44408,1.44411,110900000.0
2006-11-08 05:00:00,1.4445,1.4446,1.44435,1.44445,35400000.0
2006-11-08 05:01:00,1.44436,1.44463,1.44436,1.4446,33800000.0
2006-11-08 05:02:00,1.44447,1.44459,1.44428,1.44459,25800000.0
2006-11-08 05:03:00,1.4444,1.44463,1.44426,1.44434,137600001.0
2006-11-08 05:04:00,1.44444,1.44447,1.44439,1.44447,180400000.0
2006-11-08 05:05:00,1.44451,1.44461,1.44445,1.44448,186400000.0
2006-11-08 05:06:00,1.44451,1.44457,1.44437,1.4445,148400000.0
2006-11-08 05:07:00,1.44435,1.4448,1.44434,1.44434,305100001.0
2006-11-08 05:08:00,1.44459,1.44462,1.44431,1.44436,277000001.0
2006-11-08 05:09:00,1.44453,1.44485,1.4445,1.44453,196700000.0
2006-11-08 05:10:00,1.44458,1.44469,1.44449,1.44458,281900001.0
2006-11-08 05:11:00,1.4446,1.4447,1.4445,1.44455,135800000.0
2006-11-08 05:12:00,1.44453,1.44455,1.44444,1.44452,105000000.0
2006-11-08 05:13:00,1.44466,1.44491,1.44466,1.44471,123900000.0
2006-11-08 05:14:00,1.44467,1.44477,1.44464,1.44474,269000002.0
2006-11-08 05:15:00,1.44475,1.44482,1.44462,1.44473,30000000.0
2006-11-08 05:16:00,1.44448,1.44448,1.44419,1.44419,203500000.0
2006-11-08 05:17:00,1.44417,1.44453,1.44407,1.44453,157000001.0
2006-11-08 05:18:00,1.44453,1.44453,1.44417,1.44426,273100000.0
2006-11-08 05:19:00,1.44398,1.44437,1.44398,1.44411,293300000.0
2006-11-08 05:20:00,1.44416,1.44442,1.44414,1.44432,229700000.0
2006-11-08 05:21:00,1.44437,1.44473,1.44435,1.44445,334600000.0
2006-11-08 05:22:00,1.44441,1.44442,1.44426,1.44431,251200001.0
2006-11-08 05:23:00,1.44424,1.44437,1.44424,1.44432,169100000.0
2006-11-08 05:24:00,1.44418,1.44429,1.44416,1.44425,188200000.0
2006-11-08 05:25:00,1.44459,1.44504,1.44458,1.44462,224300001.0
2006-11-08 05:26:00,1.44451,1.44457,1.44447,1.44454,93800000.0
2006-11-08 05:27:00,1.44472,1.44472,1.44424,1.44456,195200000.0
2006-11-08 05:28:00,1.44471,1.44497,1.44461,1.44481,292500001.0
2006-11-08 05:29:00,1.44484,1.44499,1.44471,1.44478,236900000.0
2006-11-08 05:30:00,1.44467,1.44478,1.44431,1.44431,198600000.0
2006-11-08 05:31:00,1.44433,1.44471,1.44428,1.44453,72600000.0
2006-11-08 05:33:00,1.44462,1.44466,1.44445,1.44446,186100000.0
2006-11-08 05:34:00,1.44443,1.4449,1.4444,1.44449,235600001.0
2006-11-08 05:35:00,1.44484,1.44491,1.44476,1.44486,33000000.0
2006-11-08 05:36:00,1.44455,1.44476,1.44454,1.44457,200000001.0
2006-11-08 05:37:00,1.44453,1.44463,1.44448,1.44453,225100001.0
2006-11-08 05:38:00,1.44458,1.44478,1.44456,1.44473,163700000.0
2006-11-08 05:39:00,1.44476,1.44497,1.44473,1.44492,158800000.0
2006-11-08 05:40:00,1.4448,1.44508,1.44474,1.4449,198000001.0
2006-11-08 05:41:00,1.44481,1.44503,1.4447,1.44483,133900000.0
2006-11-08 05:42:00,1.4449,1.4449,1.4447,1.44481,220000000.0
2006-11-08 05:43:00,1.44463,1.44474,1.44463,1.44467,74200000.0
2006-11-08 05:44:00,1.44461,1.44477,1.44451,1.44458,113500000.0
2006-11-08 05:45:00,1.44464,1.44489,1.44459,1.44467,147700001.0
2006-11-08 05:46:00,1.44465,1.44504,1.44465,1.44504,183600000.0
2006-11-08 05:47:00,1.44509,1.44514,1.44494,1.44511,196700000.0
2006-11-08 05:48:00,1.4448,1.44513,1.44474,1.44483,309000002.0
2006-11-08 05:49:00,1.44469,1.44477,1.44443,1.44446,204700000.0
2006-11-08 05:50:00,1.44443,1.44481,1.44432,1.44463,291800000.0
2006-11-08 05:51:00,1.44469,1.44469,1.44449,1.44454,170400000.0
2006-11-08 05:52:00,1.44444,1.44471,1.44429,1.44471,199300001.0
2006-11-08 05:53:00,1.44472,1.44482,1.44457,1.44457,106000000.0
2006-11-08 05:55:00,1.44465,1.44473,1.44443,1.44449,239700001.0
2006-11-08 05:56:00,1.44457,1.44477,1.44452,1.4446,110500000.0
2006-11-08 05:57:00,1.44459,1.44467,1.44457,1.4446,179600000.0
2006-11-08 05:58:00,1.44464,1.4447,1.44452,1.44452,134800000.0
2006-11-08 05:59:00,1.44464,1.44479,1.44459,1.44463,88100001.0
2006-11-08 06:00:00,1.44463,1.44463,1.4444,1.44449,196600001.0
2006-11-08 06:01:00,1.44467,1.44488,1.44458,1.44467,149300000.0
2006-11-08 06:02:00,1.44449,1.44479,1.44446,1.44454,224200000.0
2006-11-08 06:03:00,1.44469,1.44469,1.44446,1.44456,47600000.0
2006-11-08 06:04:00,1.44438,1.44439,1.44426,1.44429,134800000.0
2006-11-08 06:05:00,1.4449,1.4449,1.4446,1.4449,74900000.0
2006-11-08 06:06:00,1.44443,1.44461,1.44443,1.4446,74900000.0
2006-11-08 06:07:00,1.44455,1.44463,1.44439,1.44462,356500002.0
2006-11-08 06:08:00,1.44446,1.44466,1.44444,1.44454,511500000.0
2006-11-08 06:09:00,1.44452,1.44479,1.44444,1.44459,365200000.0
2006-11-08 06:10:00,1.44466,1.44474,1.44454,1.44456,314800001.0
2006-11-08 06:11:00,1.44457,1.44464,1.44446,1.44456,423300001.0
2006-11-08 06:12:00,1.44454,1.44479,1.44449,1.44474,300900000.0
2006-11-08 06:13:00,1.44457,1.44472,1.44437,1.44438,324300000.0
2006-11-08 06:14:00,1.44464,1.44464,1.44429,1.44445,308900000.0
2006-11-08 06:15:00,1.4451,1.4452,1.4451,1.4451,198400000.0
2006-11-08 06:16:00,1.44438,1.4446,1.44434,1.4446,198400000.0
2006-11-08 06:17:00,1.44444,1.44459,1.44444,1.44444,134700000.0
2006-11-08 06:18:00,1.44446,1.44467,1.44444,1.44446,225800000.0
2006-11-08 06:19:00,1.44444,1.4446,1.44444,1.44456,206700003.0
2006-11-08 06:20:00,1.44454,1.44469,1.44444,1.44447,315500000.0
2006-11-08 06:21:00,1.44459,1.44467,1.44447,1.44459,251100000.0
2006-11-08 06:22:00,1.44456,1.44482,1.44451,1.44459,223100000.0
2006-11-08 06:23:00,1.44446,1.44464,1.44444,1.44457,303400003.0
2006-11-08 06:24:00,1.44452,1.44462,1.44437,1.44451,324500001.0
2006-11-08 06:25:00,1.44454,1.44459,1.44447,1.44449,237100000.0
2006-11-08 06:26:00,1.44444,1.44458,1.44437,1.44449,361600001.0
2006-11-08 06:27:00,1.44444,1.44451,1.44436,1.44446,374900000.0
2006-11-08 06:28:00,1.44457,1.44463,1.44441,1.44448,348900000.0
2006-11-08 06:29:00,1.44441,1.44454,1.44436,1.44439,100400000.0
2006-11-08 06:30:00,1.44436,1.44463,1.44436,1.44449,279600001.0
2006-11-08 06:31:00,1.44441,1.44462,1.44437,1.44458,148100001.0
2006-11-08 06:32:00,1.44455,1.44457,1.44438,1.44438,216200003.0
2006-11-08 06:33:00,1.44438,1.44468,1.44435,1.44451,255600000.0
2006-11-08 06:34:00,1.4444,1.44451,1.44432,1.44449,225400000.0
2006-11-08 06:35:00,1.44442,1.44464,1.44435,1.44443,124800000.0
2006-11-08 06:36:00,1.44441,1.44451,1.44441,1.44441,88000000.0
2006-11-08 06:37:00,1.4446,1.4449,1.4446,1.4448,113200000.0
2006-11-08 06:38:00,1.44447,1.44475,1.44447,1.44454,113200000.0
2006-11-08 06:39:00,1.44463,1.44472,1.44458,1.44472,31600000.0
2006-11-08 06:40:00,1.44471,1.44477,1.44456,1.44467,131000000.0
2006-11-08 06:41:00,1.44467,1.4448,1.44462,1.4448,172800000.0
2006-11-08 06:42:00,1.44485,1.44488,1.44465,1.44475,245500001.0
2006-11-08 06:43:00,1.4448,1.44487,1.44475,1.44483,166600001.0
2006-11-08 06:44:00,1.44481,1.44481,1.4446,1.44466,261100000.0
2006-11-08 06:45:00,1.44467,1.44471,1.44455,1.44465,215200000.0
2006-11-08 06:46:00,1.44467,1.44472,1.44456,1.44459,244800000.0
2006-11-08 06:47:00,1.44469,1.44477,1.44459,1.44472,246000002.0
2006-11-08 06:48:00,1.44449,1.44475,1.44437,1.44463,27000000.0
2006-11-08 06:49:00,1.44452,1.44477,1.44444,1.44454,276800000.0
2006-11-08 06:50:00,1.44456,1.44456,1.44436,1.44441,27400000.0
2006-11-08 06:51:00,1.4446,1.4446,1.44411,1.44439,37800000.0
2006-11-08 06:52:00,1.44446,1.44463,1.44441,1.44448,278500001.0
2006-11-08 06:53:00,1.44453,1.44484,1.4445,1.44466,243400000.0
2006-11-08 06:54:00,1.44466,1.44487,1.44451,1.4446,486200003.0
2006-11-08 06:55:00,1.44457,1.44469,1.44442,1.44447,353100001.0
2006-11-08 06:56:00,1.44458,1.4447,1.44452,1.44467,30600000.0
2006-11-08 06:57:00,1.44471,1.44483,1.44467,1.4447,61600000.0
2006-11-08 06:58:00,1.44472,1.44483,1.44462,1.44473,233300000.0
2006-11-08 06:59:00,1.4448,1.44506,1.44477,1.4449,316300001.0
2006-11-08 07:00:00,1.4451,1.44512,1.44498,1.44507,103400000.0
2006-11-08 07:01:00,1.44497,1.44517,1.44497,1.44508,281900000.0
2006-11-08 07:02:00,1.44509,1.44536,1.44505,1.44517,397200001.0
2006-11-08 07:03:00,1.44522,1.44528,1.44508,1.44516,116400001.0
2006-11-08 07:04:00,1.44514,1.4453,1.44507,1.44507,306500000.0
2006-11-08 07:05:00,1.4452,1.44523,1.44511,1.44517,108400000.0
2006-11-08 07:06:00,1.44526,1.44553,1.44521,1.4454,198100000.0
2006-11-08 07:07:00,1.44553,1.44583,1.44553,1.44554,229000002.0
2006-11-08 07:08:00,1.44561,1.44561,1.44506,1.44521,252100001.0
2006-11-08 07:09:00,1.44511,1.44512,1.4449,1.44493,231100001.0
2006-11-08 07:10:00,1.44514,1.44529,1.44506,1.44516,400200000.0
2006-11-08 07:11:00,1.44518,1.44525,1.44515,1.4452,357600000.0
2006-11-08 07:12:00,1.44518,1.44534,1.44513,1.44521,263200001.0
2006-11-08 07:13:00,1.4452,1.44528,1.44511,1.44523,258000000.0
2006-11-08 07:14:00,1.44519,1.44522,1.44509,1.44517,533700004.0
2006-11-08 07:15:00,1.44551,1.44558,1.44528,1.44558,241000000.0
2006-11-08 07:16:00,1.4454,1.44544,1.44528,1.44538,171600000.0
2006-11-08 07:17:00,1.44551,1.44554,1.44523,1.44527,241600002.0
2006-11-08 07:18:00,1.44517,1.44536,1.44504,1.44508,435100000.0
2006-11-08 07:19:00,1.44499,1.44516,1.44486,1.44513,336100002.0
2006-11-08 07:20:00,1.44522,1.44522,1.44462,1.44463,471800000.0
2006-11-08 07:21:00,1.44456,1.44472,1.4444,1.4444,283100000.0
2006-11-08 07:22:00,1.44452,1.44469,1.44445,1.44454,315600001.0
2006-11-08 07:23:00,1.44463,1.44479,1.44446,1.44463,455600003.0
2006-11-08 07:24:00,1.4445,1.44457,1.44438,1.44442,259700000.0
2006-11-08 07:25:00,1.44428,1.44437,1.44414,1.44425,384500001.0
2006-11-08 07:26:00,1.4442,1.44435,1.4441,1.44423,254600000.0
2006-11-08 07:27:00,1.44427,1.44483,1.44427,1.44483,169900000.0
2006-11-08 07:28:00,1.44472,1.44488,1.44465,1.44488,272700002.0
2006-11-08 07:29:00,1.44483,1.44493,1.44468,1.44468,229100000.0
2006-11-08 07:30:00,1.44473,1.44488,1.44468,1.4448,523600002.0
2006-11-08 07:31:00,1.44473,1.445,1.44473,1.44496,285800000.0
2006-11-08 07:32:00,1.44487,1.44489,1.44458,1.44472,442500001.0
2006-11-08 07:33:00,1.44458,1.44479,1.44452,1.44466,367800001.0
2006-11-08 07:34:00,1.44466,1.44474,1.44451,1.44467,246200000.0
2006-11-08 07:35:00,1.44475,1.44496,1.44474,1.44496,266100001.0
2006-11-08 07:36:00,1.44501,1.44514,1.44479,1.44504,393800003.0
2006-11-08 07:37:00,1.44505,1.44505,1.44468,1.44468,233700000.0
2006-11-08 07:38:00,1.44466,1.44484,1.44466,1.44479,22000000.0
2006-11-08 07:39:00,1.4447,1.44511,1.4446,1.44492,401000002.0
2006-11-08 07:40:00,1.44495,1.4451,1.44475,1.44481,288200000.0
2006-11-08 07:41:00,1.44475,1.44499,1.44463,1.44472,681900001.0
2006-11-08 07:42:00,1.44489,1.44501,1.44469,1.44473,311600000.0
2006-11-08 07:43:00,1.44474,1.44492,1.44466,1.44485,199800001.0
2006-11-08 07:44:00,1.4448,1.445,1.44477,1.4449,362300000.0
2006-11-08 07:45:00,1.44497,1.44507,1.44485,1.4449,390000002.0
2006-11-08 07:46:00,1.44489,1.445,1.44472,1.44476,414100003.0
2006-11-08 07:47:00,1.44491,1.44531,1.44481,1.44491,615400000.0
2006-11-08 07:48:00,1.44488,1.44515,1.44483,1.44496,743000001.0
2006-11-08 07:49:00,1.4451,1.44525,1.44495,1.44515,643600000.0
2006-11-08 07:50:00,1.44507,1.44522,1.44493,1.44499,537200000.0
2006-11-08 07:51:00,1.44514,1.44528,1.44498,1.44527,572500000.0
2006-11-08 07:52:00,1.445,1.4451,1.445,1.4451,517600001.0
2006-11-08 07:53:00,1.44523,1.44546,1.44508,1.4453,517600001.0
2006-11-08 07:54:00,1.44534,1.44545,1.44522,1.44532,359000000.0
2006-11-08 07:55:00,1.44529,1.44549,1.44522,1.44527,332400001.0
2006-11-08 07:56:00,1.44529,1.44555,1.44517,1.44534,750300004.0
2006-11-08 07:57:00,1.44532,1.44557,1.44518,1.44529,590900001.0
2006-11-08 07:58:00,1.44539,1.4456,1.44533,1.44538,773800002.0
2006-11-08 07:59:00,1.44536,1.44551,1.44525,1.44533,445700000.0
2006-11-08 08:00:00,1.44543,1.44558,1.44536,1.4455,376900000.0
2006-11-08 08:01:00,1.44548,1.44582,1.44545,1.44566,478700001.0
2006-11-08 08:02:00,1.44557,1.44576,1.44552,1.44572,255700001.0
2006-11-08 08:03:00,1.44568,1.44568,1.44525,1.44537,496800001.0
2006-11-08 08:04:00,1.44541,1.44566,1.44534,1.44566,381200000.0
2006-11-08 08:05:00,1.44578,1.44584,1.4455,1.4455,294600001.0
2006-11-08 08:06:00,1.44549,1.44557,1.4452,1.44545,679300001.0
2006-11-08 08:07:00,1.44532,1.44547,1.44515,1.44533,451700000.0
2006-11-08 08:08:00,1.44524,1.44535,1.44512,1.44531,421000001.0
2006-11-08 08:09:00,1.4454,1.44558,1.44499,1.44499,482800001.0
2006-11-08 08:10:00,1.44496,1.44526,1.44488,1.44512,570300001.0
2006-11-08 08:11:00,1.44508,1.44517,1.44488,1.4449,212400000.0
2006-11-08 08:12:00,1.44513,1.44536,1.44489,1.44515,418700000.0
2006-11-08 08:13:00,1.44516,1.44528,1.44511,1.44526,218800000.0
2006-11-08 08:14:00,1.44522,1.44529,1.44521,1.44523,102900000.0
2006-11-08 08:15:00,1.44516,1.44535,1.44511,1.44516,291600000.0
2006-11-08 08:16:00,1.44508,1.44508,1.44491,1.44493,279800000.0
2006-11-08 08:17:00,1.44506,1.44521,1.44498,1.44501,343700000.0
2006-11-08 08:18:00,1.44501,1.44515,1.44499,1.44503,167800000.0
2006-11-08 08:19:00,1.44514,1.44531,1.44498,1.44518,307800001.0
2006-11-08 08:20:00,1.44522,1.44532,1.44503,1.44504,310000001.0
2006-11-08 08:21:00,1.44501,1.44526,1.44484,1.44489,499300002.0
2006-11-08 08:22:00,1.44484,1.44494,1.44477,1.44487,336000000.0
2006-11-08 08:23:00,1.44489,1.44525,1.44487,1.44496,274300000.0
2006-11-08 08:24:00,1.44504,1.44536,1.44503,1.4451,455200001.0
2006-11-08 08:25:00,1.44539,1.44555,1.44522,1.44524,580300002.0
2006-11-08 08:26:00,1.44515,1.44529,1.44505,1.44524,367400001.0
2006-11-08 08:27:00,1.44537,1.44544,1.44522,1.44532,312400000.0
2006-11-08 08:28:00,1.44543,1.44558,1.44535,1.44553,534900000.0
2006-11-08 08:29:00,1.44531,1.44545,1.44518,1.44523,381700001.0
2006-11-08 08:30:00,1.44521,1.44548,1.44517,1.44535,449100001.0
2006-11-08 08:31:00,1.4452,1.44544,1.44511,1.44528,272900001.0
2006-11-08 08:32:00,1.44523,1.44538,1.44508,1.44534,316800001.0
2006-11-08 08:33:00,1.44529,1.44542,1.44526,1.44539,202300000.0
2006-11-08 08:34:00,1.4454,1.44567,1.44534,1.44537,596600000.0
2006-11-08 08:35:00,1.44526,1.44546,1.44518,1.44524,524200001.0
2006-11-08 08:36:00,1.44533,1.44552,1.44512,1.44514,416200000.0
2006-11-08 08:37:00,1.4453,1.44551,1.44502,1.44523,342300001.0
2006-11-08 08:38:00,1.44504,1.44519,1.44485,1.44497,356900001.0
2006-11-08 08:39:00,1.44493,1.44503,1.44476,1.44486,553900001.0
2006-11-08 08:40:00,1.44478,1.44521,1.44478,1.44484,336900000.0
2006-11-08 08:41:00,1.44502,1.4452,1.44481,1.44507,512600001.0
2006-11-08 08:42:00,1.44501,1.44501,1.44466,1.44472,472200001.0
2006-11-08 08:43:00,1.44503,1.44505,1.44479,1.4448,274000000.0
2006-11-08 08:44:00,1.44484,1.445,1.44476,1.44484,473200001.0
2006-11-08 08:45:00,1.4449,1.4449,1.4446,1.44466,621600003.0
2006-11-08 08:46:00,1.44475,1.44501,1.44466,1.44482,831900002.0
2006-11-08 08:47:00,1.44488,1.44507,1.44471,1.44494,584400004.0
2006-11-08 08:48:00,1.44498,1.4452,1.44484,1.44498,378000000.0
2006-11-08 08:49:00,1.44486,1.44509,1.44481,1.44487,546500001.0
2006-11-08 08:50:00,1.44524,1.44568,1.44524,1.4456,523300001.0
2006-11-08 08:51:00,1.44534,1.44561,1.4452,1.4453,611800002.0
2006-11-08 08:52:00,1.44529,1.44544,1.44504,1.44507,553000001.0
2006-11-08 08:53:00,1.44527,1.44551,1.44505,1.44512,494900002.0
2006-11-08 08:54:00,1.44517,1.44539,1.44503,1.44515,695300000.0
2006-11-08 08:55:00,1.44528,1.44553,1.44516,1.44538,561000000.0
2006-11-08 08:56:00,1.44551,1.4459,1.44542,1.44553,557500001.0
2006-11-08 08:57:00,1.44533,1.4455,1.44512,1.44522,531400000.0
2006-11-08 08:58:00,1.44529,1.44559,1.44525,1.44541,506400001.0
2006-11-08 08:59:00,1.44536,1.44549,1.44526,1.44527,339700001.0
2006-11-08 09:00:00,1.44507,1.44526,1.44491,1.44503,536300003.0
2006-11-08 09:01:00,1.44501,1.4451,1.44486,1.4449,408600001.0
2006-11-08 09:02:00,1.44473,1.44489,1.44453,1.4446,737300001.0
2006-11-08 09:03:00,1.44465,1.44468,1.4444,1.44442,594400001.0
2006-11-08 09:04:00,1.44474,1.44506,1.4446,1.44471,678900002.0
2006-11-08 09:05:00,1.44464,1.4449,1.44463,1.44484,654000001.0
2006-11-08 09:06:00,1.44472,1.44496,1.44458,1.44473,494000000.0
2006-11-08 09:07:00,1.44479,1.44495,1.44464,1.44473,316200001.0
2006-11-08 09:08:00,1.44471,1.445,1.44471,1.44494,243300001.0
2006-11-08 09:09:00,1.44502,1.4452,1.44494,1.44511,272700001.0
2006-11-08 09:10:00,1.44503,1.44503,1.44467,1.44479,372200001.0
2006-11-08 09:11:00,1.4447,1.44503,1.44466,1.4448,511100001.0
2006-11-08 09:12:00,1.44484,1.44496,1.44462,1.44464,484200002.0
2006-11-08 09:13:00,1.44468,1.44494,1.44468,1.44472,516900001.0
2006-11-08 09:14:00,1.44471,1.44497,1.44471,1.44494,326600001.0
2006-11-08 09:15:00,1.44497,1.44497,1.44466,1.44486,458000000.0
2006-11-08 09:16:00,1.44462,1.44479,1.4445,1.44458,513200002.0
2006-11-08 09:17:00,1.44451,1.44471,1.44444,1.44453,545600000.0
2006-11-08 09:18:00,1.44424,1.44442,1.44414,1.44417,182700000.0
2006-11-08 09:19:00,1.44414,1.44439,1.44414,1.44421,525500000.0
2006-11-08 09:20:00,1.44416,1.44447,1.44416,1.44422,246900000.0
2006-11-08 09:21:00,1.44437,1.44446,1.44427,1.44442,340400001.0
2006-11-08 09:22:00,1.44434,1.44441,1.44417,1.44425,397400003.0
2006-11-08 09:23:00,1.44434,1.44434,1.44409,1.44418,395900001.0
2006-11-08 09:24:00,1.44413,1.44451,1.44404,1.44423,302000000.0
2006-11-08 09:25:00,1.44427,1.44435,1.44408,1.44418,464000002.0
2006-11-08 09:26:00,1.44418,1.4443,1.44408,1.44411,584900002.0
2006-11-08 09:27:00,1.44417,1.44441,1.44414,1.44434,358300001.0
2006-11-08 09:28:00,1.44427,1.44442,1.44394,1.44394,473600000.0
2006-11-08 09:29:00,1.44406,1.4443,1.44398,1.44423,463900004.0
2006-11-08 09:30:00,1.44424,1.44442,1.44399,1.44399,758400005.0
2006-11-08 09:31:00,1.44392,1.4442,1.44385,1.44386,350600000.0
2006-11-08 09:32:00,1.44392,1.44409,1.44371,1.44409,404800000.0
2006-11-08 09:33:00,1.44421,1.44438,1.44418,1.44425,335600000.0
2006-11-08 09:34:00,1.44441,1.44441,1.44419,1.44427,451700000.0
2006-11-08 09:35:00,1.44435,1.44468,1.44435,1.44438,272400002.0
2006-11-08 09:36:00,1.44436,1.44439,1.44412,1.44426,424600000.0
2006-11-08 09:37:00,1.44428,1.44434,1.44398,1.44429,418700000.0
2006-11-08 09:38:00,1.4443,1.44455,1.44424,1.44435,420800002.0
2006-11-08 09:39:00,1.44442,1.4445,1.44411,1.44411,461500002.0
2006-11-08 09:40:00,1.44398,1.44419,1.44389,1.44395,409300001.0
2006-11-08 09:41:00,1.44412,1.44417,1.44397,1.44409,421800001.0
2006-11-08 09:42:00,1.44413,1.4444,1.44406,1.44417,464300000.0
2006-11-08 09:43:00,1.44425,1.44425,1.44404,1.44407,299900000.0
2006-11-08 09:44:00,1.44392,1.44408,1.44378,1.44378,422300001.0
2006-11-08 09:45:00,1.44391,1.44398,1.4437,1.44398,528000002.0
2006-11-08 09:46:00,1.44397,1.44406,1.44382,1.44382,339800001.0
2006-11-08 09:47:00,1.44374,1.44383,1.44365,1.44382,431800000.0
2006-11-08 09:48:00,1.44389,1.44404,1.4438,1.44386,319900000.0
2006-11-08 09:49:00,1.44412,1.44457,1.44405,1.44424,569800001.0
2006-11-08 09:50:00,1.44413,1.44429,1.44404,1.44416,494400001.0
2006-11-08 09:51:00,1.44411,1.4443,1.44404,1.44419,454900001.0
2006-11-08 09:52:00,1.44419,1.44424,1.444,1.44404,437400001.0
2006-11-08 09:53:00,1.44412,1.44434,1.44407,1.44425,318100000.0
2006-11-08 09:54:00,1.44412,1.44441,1.44406,1.44424,507600000.0
2006-11-08 09:55:00,1.44421,1.44438,1.44407,1.44428,519900000.0
2006-11-08 09:56:00,1.4442,1.44434,1.44407,1.44416,336300002.0
2006-11-08 09:57:00,1.44422,1.44434,1.4441,1.44411,569200000.0
2006-11-08 09:58:00,1.44425,1.44446,1.44412,1.44417,726700001.0
2006-11-08 09:59:00,1.44428,1.44454,1.44417,1.44448,741600001.0
2006-11-08 10:00:00,1.44436,1.44441,1.44409,1.44417,264600000.0
2006-11-08 10:01:00,1.44428,1.44437,1.444,1.44417,648000000.0
2006-11-08 10:02:00,1.44418,1.44433,1.44398,1.44404,576600004.0
2006-11-08 10:03:00,1.44394,1.44422,1.44382,1.44422,420700000.0
2006-11-08 10:04:00,1.44424,1.44427,1.44394,1.44419,422800000.0
2006-11-08 10:05:00,1.44393,1.44427,1.44393,1.44421,419100000.0
2006-11-08 10:06:00,1.44431,1.44451,1.44421,1.44441,579700001.0
2006-11-08 10:07:00,1.44423,1.44451,1.44416,1.44424,573800000.0
2006-11-08 10:08:00,1.44414,1.44439,1.44414,1.44427,462800002.0
2006-11-08 10:09:00,1.44437,1.44458,1.4441,1.44429,546000000.0
2006-11-08 10:10:00,1.44417,1.44435,1.44402,1.44432,352100001.0
2006-11-08 10:11:00,1.44422,1.44432,1.44408,1.44429,398000004.0
2006-11-08 10:12:00,1.44429,1.44442,1.44418,1.4444,488700000.0
2006-11-08 10:13:00,1.44434,1.44434,1.44406,1.44413,519700001.0
2006-11-08 10:14:00,1.44411,1.44427,1.444,1.44418,518900001.0
2006-11-08 10:15:00,1.44425,1.44437,1.44413,1.44419,369100000.0
2006-11-08 10:16:00,1.44421,1.44426,1.44402,1.44414,376400000.0
2006-11-08 10:17:00,1.44406,1.44423,1.44371,1.44389,321100000.0
2006-11-08 10:18:00,1.44394,1.44413,1.44387,1.44397,406800001.0
2006-11-08 10:19:00,1.445,1.4454,1.445,1.4454,528900001.0
2006-11-08 10:20:00,1.44412,1.4442,1.444,1.44408,528900001.0
2006-11-08 10:21:00,1.44407,1.44422,1.44397,1.44407,396500001.0
2006-11-08 10:22:00,1.44411,1.44448,1.4441,1.44437,387300001.0
2006-11-08 10:23:00,1.44449,1.4448,1.44449,1.44463,494600001.0
2006-11-08 10:24:00,1.4447,1.4447,1.44427,1.44445,430200001.0
2006-11-08 10:25:00,1.44438,1.44438,1.44409,1.44436,362000001.0
2006-11-08 10:26:00,1.44439,1.44471,1.44436,1.44465,480800000.0
2006-11-08 10:27:00,1.44467,1.44467,1.44445,1.4445,506900002.0
2006-11-08 10:28:00,1.44446,1.44454,1.44434,1.44453,698300002.0
2006-11-08 10:29:00,1.44462,1.44486,1.44459,1.4448,559400001.0
2006-11-08 10:30:00,1.44483,1.44487,1.44452,1.44472,696800000.0
2006-11-08 10:31:00,1.4445,1.44487,1.44448,1.44472,550800002.0
2006-11-08 10:32:00,1.44473,1.445,1.44438,1.44438,512300002.0
2006-11-08 10:33:00,1.44448,1.4446,1.44419,1.44454,504900000.0
2006-11-08 10:34:00,1.44444,1.44444,1.44387,1.44389,408400001.0
2006-11-08 10:35:00,1.44386,1.44413,1.44375,1.44375,542800003.0
2006-11-08 10:36:00,1.44369,1.44398,1.44355,1.44372,491500000.0
2006-11-08 10:37:00,1.4438,1.44394,1.44364,1.44366,549800002.0
2006-11-08 10:38:00,1.44374,1.44393,1.4437,1.44374,444500000.0
2006-11-08 10:39:00,1.44379,1.44392,1.44359,1.44375,423200000.0
2006-11-08 10:40:00,1.44366,1.44371,1.4435,1.44369,356000000.0
2006-11-08 10:41:00,1.4437,1.44385,1.44351,1.44366,648900001.0
2006-11-08 10:42:00,1.44363,1.44363,1.44335,1.44336,426700001.0
2006-11-08 10:43:00,1.44356,1.4439,1.44353,1.44376,461600001.0
2006-11-08 10:44:00,1.44395,1.44443,1.44382,1.44419,566800002.0
2006-11-08 10:45:00,1.44435,1.44446,1.44411,1.44425,566000002.0
2006-11-08 10:46:00,1.4441,1.44436,1.44399,1.4442,348400000.0
2006-11-08 10:47:00,1.44415,1.44448,1.44415,1.44428,439700002.0
2006-11-08 10:48:00,1.44432,1.44462,1.4443,1.44441,450300001.0
2006-11-08 10:49:00,1.44435,1.44462,1.44415,1.44452,347900000.0
2006-11-08 10:50:00,1.44451,1.4448,1.44431,1.44448,500500001.0
2006-11-08 10:51:00,1.44411,1.4444,1.44393,1.44416,487900002.0
2006-11-08 10:52:00,1.44421,1.44422,1.444,1.44408,285900001.0
2006-11-08 10:53:00,1.44402,1.44417,1.44396,1.44411,400100000.0
2006-11-08 10:54:00,1.44416,1.44436,1.44402,1.44413,468600000.0
2006-11-08 10:55:00,1.4441,1.4442,1.44368,1.44368,476000003.0
2006-11-08 10:56:00,1.44357,1.44363,1.4433,1.4435,537100005.0
2006-11-08 10:57:00,1.44371,1.44405,1.44347,1.44394,331700000.0
2006-11-08 10:58:00,1.44403,1.44414,1.44381,1.44387,448200001.0
2006-11-08 10:59:00,1.44375,1.44428,1.44371,1.44401,867000002.0
2006-11-08 11:00:00,1.44413,1.44426,1.44398,1.4441,445900000.0
2006-11-08 11:01:00,1.44394,1.44428,1.44392,1.4442,601700003.0
2006-11-08 11:02:00,1.44407,1.44431,1.44398,1.4442,520800001.0
2006-11-08 11:03:00,1.44411,1.44435,1.44383,1.44391,259400001.0
2006-11-08 11:04:00,1.44405,1.44406,1.44372,1.44396,528000000.0
2006-11-08 11:05:00,1.4442,1.44462,1.4442,1.44437,506400001.0
2006-11-08 11:06:00,1.44444,1.44503,1.44444,1.44503,679800002.0
2006-11-08 11:07:00,1.44506,1.44519,1.44497,1.44515,241400001.0
2006-11-08 11:08:00,1.4454,1.44548,1.44484,1.4452,368100001.0
2006-11-08 11:09:00,1.44495,1.44539,1.44494,1.44519,404800001.0
2006-11-08 11:10:00,1.44534,1.44546,1.44509,1.44539,460600000.0
2006-11-08 11:11:00,1.44526,1.44558,1.44522,1.44544,510300003.0
2006-11-08 11:12:00,1.44521,1.44546,1.44521,1.44538,508700003.0
2006-11-08 11:13:00,1.44543,1.44552,1.44521,1.44552,370200002.0
2006-11-08 11:14:00,1.4455,1.44576,1.44543,1.44557,409200000.0
2006-11-08 11:15:00,1.44553,1.44565,1.44538,1.44558,442200001.0
2006-11-08 11:16:00,1.44564,1.44575,1.44547,1.4457,467800000.0
2006-11-08 11:17:00,1.44569,1.44577,1.44555,1.44563,456400000.0
2006-11-08 11:18:00,1.44555,1.44573,1.44532,1.44532,422500003.0
2006-11-08 11:19:00,1.44532,1.44564,1.44528,1.4454,399300003.0
2006-11-08 11:20:00,1.44531,1.44546,1.44505,1.44509,563600000.0
2006-11-08 11:21:00,1.44535,1.44555,1.44505,1.44526,619400002.0
2006-11-08 11:22:00,1.44505,1.44544,1.44504,1.44542,554700000.0
2006-11-08 11:23:00,1.44528,1.44546,1.44495,1.44521,533800001.0
2006-11-08 11:24:00,1.4453,1.44552,1.4453,1.44542,393000000.0
2006-11-08 11:25:00,1.44544,1.4455,1.44521,1.44535,453800002.0
2006-11-08 11:26:00,1.44536,1.44577,1.44536,1.44551,482700001.0
2006-11-08 11:27:00,1.44551,1.44615,1.44551,1.44597,645100001.0
2006-11-08 11:28:00,1.44613,1.44613,1.44569,1.44583,371600000.0
2006-11-08 11:29:00,1.44568,1.44568,1.44509,1.44509,578300000.0
2006-11-08 11:30:00,1.44518,1.44536,1.44501,1.44507,477300000.0
2006-11-08 11:31:00,1.44472,1.44499,1.44462,1.44481,556400001.0
2006-11-08 11:32:00,1.44484,1.44522,1.44469,1.44483,443100000.0
2006-11-08 11:33:00,1.44483,1.44507,1.44473,1.44473,525400002.0
2006-11-08 11:34:00,1.44474,1.44495,1.44457,1.44466,723700003.0
2006-11-08 11:35:00,1.44478,1.44494,1.4446,1.44469,546400003.0
2006-11-08 11:36:00,1.44458,1.44477,1.44446,1.4447,499100001.0
2006-11-08 11:37:00,1.44472,1.44483,1.44452,1.4447,515100002.0
2006-11-08 11:38:00,1.44483,1.44512,1.44472,1.44487,633600000.0
2006-11-08 11:39:00,1.44514,1.44518,1.4448,1.44487,637300000.0
2006-11-08 11:40:00,1.44505,1.44529,1.4449,1.44511,720000000.0
2006-11-08 11:41:00,1.4451,1.44529,1.4448,1.44482,735500002.0
2006-11-08 11:42:00,1.44476,1.44486,1.44444,1.44458,553600000.0
2006-11-08 11:43:00,1.44458,1.44499,1.44458,1.44478,563200000.0
2006-11-08 11:44:00,1.44491,1.44506,1.4447,1.44473,679500001.0
2006-11-08 11:45:00,1.445,1.44511,1.44482,1.44504,618400002.0
2006-11-08 11:46:00,1.44502,1.44507,1.44485,1.44507,497600001.0
2006-11-08 11:47:00,1.44496,1.44511,1.44479,1.44485,458100001.0
2006-11-08 11:48:00,1.4449,1.44512,1.44478,1.4449,633000003.0
2006-11-08 11:49:00,1.44503,1.44503,1.44433,1.44433,420600002.0
2006-11-08 11:50:00,1.44426,1.44441,1.44387,1.44415,341400000.0
2006-11-08 11:51:00,1.44415,1.4443,1.44392,1.44408,160000000.0
2006-11-08 11:52:00,1.44399,1.44422,1.44398,1.44413,232700000.0
2006-11-08 11:53:00,1.44405,1.44442,1.44405,1.44424,198300000.0
2006-11-08 11:54:00,1.44423,1.44426,1.44388,1.44408,380300000.0
2006-11-08 11:55:00,1.44421,1.44425,1.44406,1.44415,472600000.0
2006-11-08 11:56:00,1.44412,1.4442,1.44388,1.44402,483300001.0
2006-11-08 11:57:00,1.44405,1.44422,1.44387,1.44409,444000000.0
2006-11-08 11:58:00,1.4444,1.44443,1.44407,1.44418,456100001.0
2006-11-08 11:59:00,1.44431,1.4446,1.44424,1.44425,439000003.0
2006-11-08 12:00:00,1.4445,1.44457,1.44417,1.44445,550700001.0
2006-11-08 12:01:00,1.4443,1.44484,1.44426,1.44457,418800001.0
2006-11-08 12:02:00,1.44463,1.4449,1.44459,1.44481,349400000.0
2006-11-08 12:03:00,1.44482,1.44482,1.44449,1.44465,378300001.0
2006-11-08 12:04:00,1.44466,1.44481,1.44449,1.44457,361900001.0
2006-11-08 12:05:00,1.44466,1.44481,1.44453,1.44453,361800001.0
2006-11-08 12:06:00,1.44452,1.44502,1.44438,1.4448,368600001.0
2006-11-08 12:07:00,1.44477,1.44482,1.44442,1.44482,352600001.0
2006-11-08 12:08:00,1.44483,1.44483,1.44442,1.44471,555100001.0
2006-11-08 12:09:00,1.44477,1.44477,1.44442,1.4447,380600000.0
2006-11-08 12:10:00,1.44471,1.44512,1.44464,1.44487,399100003.0
2006-11-08 12:11:00,1.44506,1.44543,1.44506,1.44526,222700000.0
2006-11-08 12:12:00,1.44525,1.4453,1.44507,1.44521,240100000.0
2006-11-08 12:13:00,1.44519,1.44535,1.44506,1.44527,546400002.0
2006-11-08 12:14:00,1.44527,1.44536,1.44497,1.44521,585200000.0
2006-11-08 12:15:00,1.44518,1.44553,1.44509,1.44534,300400000.0
2006-11-08 12:16:00,1.44532,1.44555,1.44523,1.44548,422500001.0
2006-11-08 12:17:00,1.44537,1.44549,1.44509,1.44536,194500000.0
2006-11-08 12:18:00,1.44551,1.44551,1.4452,1.44523,307500001.0
2006-11-08 12:19:00,1.44522,1.44532,1.44509,1.44522,466100000.0
2006-11-08 12:20:00,1.44519,1.44536,1.44494,1.44509,372300002.0
2006-11-08 12:21:00,1.44524,1.44557,1.44519,1.44557,428600001.0
2006-11-08 12:22:00,1.44567,1.44572,1.44551,1.44555,330200001.0
2006-11-08 12:23:00,1.4454,1.44562,1.44537,1.44546,372900000.0
2006-11-08 12:24:00,1.44519,1.44544,1.44494,1.44518,669300000.0
2006-11-08 12:25:00,1.44546,1.44572,1.44536,1.44559,458000002.0
2006-11-08 12:26:00,1.44553,1.44572,1.4453,1.4455,477100002.0
2006-11-08 12:27:00,1.44547,1.44564,1.44528,1.44529,416900002.0
2006-11-08 12:28:00,1.44537,1.44573,1.44537,1.44567,494500000.0
2006-11-08 12:29:00,1.44553,1.44562,1.44529,1.4454,707200002.0
2006-11-08 12:30:00,1.44542,1.44559,1.44534,1.44549,619500002.0
2006-11-08 12:31:00,1.44559,1.44567,1.44529,1.44551,631100000.0
2006-11-08 12:32:00,1.44553,1.44588,1.44545,1.44562,664000001.0
2006-11-08 12:33:00,1.44552,1.44555,1.44529,1.44555,50400000.0
2006-11-08 12:34:00,1.44549,1.44572,1.44534,1.44547,615100002.0
2006-11-08 12:35:00,1.44564,1.44564,1.44526,1.4455,656000001.0
2006-11-08 12:36:00,1.44549,1.44563,1.44535,1.44553,421600002.0
2006-11-08 12:37:00,1.44557,1.44569,1.44544,1.44546,520800000.0
2006-11-08 12:38:00,1.44534,1.4456,1.4451,1.44524,678200001.0
2006-11-08 12:39:00,1.44521,1.4454,1.44509,1.44528,393300000.0
2006-11-08 12:40:00,1.4454,1.44555,1.44529,1.44547,548900000.0
2006-11-08 12:41:00,1.44536,1.44563,1.44536,1.4455,263300000.0
2006-11-08 12:42:00,1.44552,1.44571,1.44542,1.44563,359900000.0
2006-11-08 12:43:00,1.44548,1.44566,1.44516,1.44516,429700000.0
2006-11-08 12:44:00,1.44531,1.44555,1.44506,1.44537,391800001.0
2006-11-08 12:45:00,1.44525,1.44525,1.44477,1.44519,527700002.0
2006-11-08 12:46:00,1.44514,1.44528,1.44511,1.44528,444900000.0
2006-11-08 12:47:00,1.44515,1.44527,1.44499,1.44514,370900001.0
2006-11-08 12:48:00,1.44519,1.44528,1.44499,1.44505,461200001.0
2006-11-08 12:49:00,1.44511,1.44518,1.44493,1.44505,518800002.0
2006-11-08 12:50:00,1.44461,1.44468,1.44429,1.44437,511700003.0
2006-11-08 12:51:00,1.44435,1.44468,1.44425,1.44448,439600000.0
2006-11-08 12:52:00,1.44441,1.4449,1.44441,1.4449,352200001.0
2006-11-08 12:53:00,1.44498,1.44513,1.44485,1.44507,266200000.0
2006-11-08 12:54:00,1.445,1.44522,1.44497,1.44517,428800002.0
2006-11-08 12:55:00,1.44525,1.44547,1.44516,1.44528,453100003.0
2006-11-08 12:56:00,1.44557,1.44557,1.44526,1.44536,428000000.0
2006-11-08 12:57:00,1.44543,1.4455,1.44517,1.44535,638200003.0
2006-11-08 12:58:00,1.4454,1.44546,1.44527,1.44535,344200001.0
2006-11-08 12:59:00,1.44543,1.44559,1.44523,1.44535,660900001.0
2006-11-08 13:00:00,1.44533,1.44539,1.44522,1.44539,276900001.0
2006-11-08 13:01:00,1.44531,1.44534,1.44508,1.44518,321300001.0
2006-11-08 13:02:00,1.44507,1.44527,1.44501,1.44522,365200001.0
2006-11-08 13:03:00,1.4451,1.44531,1.44501,1.44518,456800001.0
2006-11-08 13:04:00,1.44567,1.44578,1.44561,1.44568,251900000.0
2006-11-08 13:05:00,1.44568,1.44568,1.44539,1.44551,166900001.0
2006-11-08 13:06:00,1.44561,1.44581,1.44549,1.44566,376500000.0
2006-11-08 13:07:00,1.44562,1.44592,1.44562,1.44583,286700000.0
2006-11-08 13:08:00,1.44578,1.44588,1.44569,1.44588,177100000.0
2006-11-08 13:09:00,1.44586,1.44608,1.44572,1.44576,288900000.0
2006-11-08 13:10:00,1.44575,1.44579,1.44529,1.44529,127000000.0
2006-11-08 13:11:00,1.44544,1.44566,1.44531,1.44547,386800000.0
2006-11-08 13:12:00,1.44554,1.4456,1.4454,1.44553,271100001.0
2006-11-08 13:13:00,1.44538,1.44538,1.4452,1.44534,358400000.0
2006-11-08 13:14:00,1.44534,1.44545,1.44532,1.44539,351500000.0
2006-11-08 13:15:00,1.44546,1.44571,1.44522,1.44544,434000000.0
2006-11-08 13:16:00,1.44535,1.44544,1.44526,1.44526,125900000.0
2006-11-08 13:17:00,1.4453,1.44535,1.44519,1.44522,125900001.0
2006-11-08 13:18:00,1.44521,1.44558,1.44521,1.44541,257000000.0
2006-11-08 13:19:00,1.44517,1.44535,1.44502,1.44527,320300002.0
2006-11-08 13:20:00,1.44541,1.44554,1.44531,1.44546,182800000.0
2006-11-08 13:21:00,1.44538,1.44557,1.44525,1.44525,191500001.0
2006-11-08 13:22:00,1.44523,1.44528,1.44512,1.44523,228500000.0
2006-11-08 13:23:00,1.44508,1.44525,1.44505,1.44507,265200001.0
2006-11-08 13:24:00,1.44521,1.44527,1.44517,1.44517,286200000.0
2006-11-08 13:25:00,1.44514,1.44514,1.445,1.44508,170500001.0
2006-11-08 13:26:00,1.4453,1.44533,1.44512,1.44528,166500001.0
2006-11-08 13:27:00,1.44523,1.44523,1.445,1.44504,331600001.0
2006-11-08 13:28:00,1.44505,1.44515,1.44496,1.44504,535900002.0
2006-11-08 13:29:00,1.44486,1.44509,1.44472,1.44503,610400004.0
2006-11-08 13:30:00,1.44504,1.44504,1.44472,1.44499,613700000.0
2006-11-08 13:31:00,1.44493,1.44501,1.44468,1.44476,508100002.0
2006-11-08 13:32:00,1.4448,1.44498,1.4448,1.44492,256200000.0
2006-11-08 13:33:00,1.44483,1.44487,1.44467,1.44476,400400001.0
2006-11-08 13:34:00,1.44484,1.44511,1.44471,1.44493,304700001.0
2006-11-08 13:35:00,1.44516,1.44532,1.44502,1.44516,377200001.0
2006-11-08 13:36:00,1.44509,1.44517,1.44488,1.44499,478100001.0
2006-11-08 13:37:00,1.44493,1.44507,1.4448,1.4448,506000002.0
2006-11-08 13:38:00,1.44492,1.44516,1.44491,1.44498,442300002.0
2006-11-08 13:39:00,1.44503,1.44518,1.44498,1.44503,227400001.0
2006-11-08 13:40:00,1.4449,1.4452,1.44488,1.44505,372500000.0
2006-11-08 13:41:00,1.44511,1.44521,1.44502,1.44503,232200001.0
2006-11-08 13:42:00,1.44505,1.44517,1.445,1.44514,174500000.0
2006-11-08 13:43:00,1.44516,1.44516,1.44506,1.44508,106700001.0
2006-11-08 13:44:00,1.44503,1.44515,1.44493,1.44508,276100000.0
2006-11-08 13:45:00,1.44503,1.44508,1.44473,1.44481,484100000.0
2006-11-08 13:46:00,1.44492,1.4452,1.44487,1.44513,478900000.0
2006-11-08 13:47:00,1.44518,1.44531,1.44502,1.44528,503400001.0
2006-11-08 13:48:00,1.44532,1.44538,1.44517,1.44532,242200002.0
2006-11-08 13:49:00,1.44532,1.44532,1.44505,1.44505,199700000.0
2006-11-08 13:50:00,1.44503,1.44508,1.44493,1.44505,284500001.0
2006-11-08 13:51:00,1.44509,1.44514,1.44501,1.44504,317800002.0
2006-11-08 13:52:00,1.44483,1.44509,1.44471,1.44503,461100000.0
2006-11-08 13:53:00,1.44498,1.44526,1.44495,1.44516,524700000.0
2006-11-08 13:54:00,1.44507,1.4453,1.4449,1.44516,359300001.0
2006-11-08 13:55:00,1.4451,1.4453,1.44503,1.44512,342100002.0
2006-11-08 13:56:00,1.44516,1.44539,1.44505,1.44525,406800000.0
2006-11-08 13:57:00,1.44516,1.4454,1.44509,1.44517,312200002.0
2006-11-08 13:58:00,1.44525,1.44541,1.44515,1.44541,215800000.0
2006-11-08 13:59:00,1.44529,1.44556,1.44525,1.44544,434200000.0
2006-11-08 14:00:00,1.44523,1.44539,1.44519,1.44533,283000000.0
2006-11-08 14:01:00,1.44532,1.4456,1.44531,1.44553,394800000.0
2006-11-08 14:02:00,1.44554,1.44568,1.44546,1.44564,350200001.0
2006-11-08 14:03:00,1.44556,1.44571,1.44551,1.44551,503400003.0
2006-11-08 14:04:00,1.44628,1.44687,1.44628,1.44629,372900001.0
2006-11-08 14:05:00,1.44613,1.44634,1.4458,1.44606,350300002.0
2006-11-08 14:06:00,1.44626,1.44626,1.44574,1.44592,361700001.0
2006-11-08 14:07:00,1.44583,1.44583,1.44547,1.44553,340300000.0
2006-11-08 14:08:00,1.44545,1.44579,1.44525,1.44559,399300001.0
2006-11-08 14:09:00,1.44556,1.4457,1.44521,1.44548,145300001.0
2006-11-08 14:10:00,1.44555,1.4456,1.44536,1.44554,259900000.0
2006-11-08 14:11:00,1.44556,1.44557,1.44538,1.44552,136700000.0
2006-11-08 14:12:00,1.44539,1.4454,1.44515,1.44522,262200001.0
2006-11-08 14:13:00,1.44516,1.44551,1.44515,1.44538,180800000.0
2006-11-08 14:14:00,1.44534,1.44557,1.44534,1.44545,248600000.0
2006-11-08 14:15:00,1.44561,1.44585,1.44534,1.44563,354700000.0
2006-11-08 14:16:00,1.4455,1.44562,1.44538,1.44547,176200000.0
2006-11-08 14:17:00,1.44551,1.44563,1.44524,1.44548,701500000.0
2006-11-08 14:18:00,1.44549,1.44564,1.44529,1.44556,376600001.0
2006-11-08 14:19:00,1.44551,1.44566,1.44536,1.44549,429600001.0
2006-11-08 14:20:00,1.44536,1.44536,1.44517,1.44524,228800001.0
2006-11-08 14:21:00,1.44529,1.44568,1.44529,1.44561,386500001.0
2006-11-08 14:22:00,1.44585,1.44604,1.44573,1.44594,733300004.0
2006-11-08 14:23:00,1.44613,1.44613,1.44571,1.44601,154000001.0
2006-11-08 14:24:00,1.44598,1.44623,1.44576,1.44586,478900001.0
2006-11-08 14:25:00,1.44585,1.446,1.44565,1.44576,547100004.0
2006-11-08 14:26:00,1.44573,1.44578,1.44555,1.44568,567100001.0
2006-11-08 14:27:00,1.4458,1.44583,1.44551,1.44581,448400002.0
2006-11-08 14:28:00,1.44576,1.44579,1.44529,1.44574,56600000.0
2006-11-08 14:29:00,1.44569,1.44577,1.44552,1.44577,38600000.0
2006-11-08 14:30:00,1.44588,1.44588,1.44532,1.44587,66100000.0
2006-11-08 14:31:00,1.4456,1.44583,1.4456,1.4457,30000000.0
2006-11-08 14:32:00,1.44578,1.44581,1.44561,1.44581,33800000.0
2006-11-08 14:33:00,1.44564,1.44572,1.44539,1.44557,29800000.0
2006-11-08 14:34:00,1.44551,1.44571,1.4454,1.44569,36600000.0
2006-11-08 14:35:00,1.44564,1.44564,1.44526,1.44532,40900000.0
2006-11-08 14:36:00,1.44536,1.44539,1.44481,1.44481,40000000.0
2006-11-08 14:37:00,1.44528,1.44528,1.44499,1.44524,39000000.0
2006-11-08 14:38:00,1.4454,1.4454,1.44503,1.4453,31400000.0
2006-11-08 14:39:00,1.44517,1.44547,1.44492,1.44538,31300000.0
2006-11-08 14:40:00,1.44537,1.44547,1.44519,1.44528,35400000.0
2006-11-08 14:41:00,1.44534,1.44552,1.44524,1.44546,32600000.0
2006-11-08 14:42:00,1.4453,1.44542,1.44472,1.44472,33800000.0
2006-11-08 14:43:00,1.44524,1.4455,1.44523,1.44538,36600000.0
2006-11-08 14:44:00,1.4454,1.44558,1.44532,1.44557,34400000.0
2006-11-08 14:45:00,1.44526,1.44541,1.4451,1.44529,53400000.0
2006-11-08 14:46:00,1.44552,1.44555,1.44539,1.44547,41000001.0
2006-11-08 14:47:00,1.44531,1.44538,1.44506,1.44538,30300000.0
2006-11-08 14:48:00,1.44539,1.44544,1.44519,1.44544,25800000.0
2006-11-08 14:49:00,1.44529,1.44551,1.44522,1.44539,56400001.0
2006-11-08 14:50:00,1.44522,1.44546,1.44521,1.44546,46200001.0
2006-11-08 14:51:00,1.44544,1.44554,1.44531,1.44539,35400000.0
2006-11-08 14:52:00,1.44523,1.44538,1.44518,1.44538,19200000.0
2006-11-08 14:53:00,1.44523,1.44537,1.44487,1.44515,31200000.0
2006-11-08 14:54:00,1.44546,1.4456,1.44512,1.44516,33000001.0
2006-11-08 14:55:00,1.44548,1.44553,1.44515,1.44516,37200000.0
2006-11-08 14:56:00,1.44536,1.4454,1.44525,1.44526,40000000.0
2006-11-08 14:57:00,1.4452,1.44525,1.44498,1.44507,40400001.0
2006-11-08 14:58:00,1.44488,1.44524,1.44488,1.44496,53400001.0
2006-11-08 14:59:00,1.44517,1.44522,1.44486,1.44502,43400000.0
2006-11-08 15:00:00,1.44505,1.44509,1.44438,1.44438,44300000.0
2006-11-08 15:01:00,1.44473,1.44473,1.44439,1.44459,50200000.0
2006-11-08 15:02:00,1.4446,1.44477,1.44431,1.44477,39600000.0
2006-11-08 15:03:00,1.44469,1.44484,1.4444,1.44453,48300000.0
2006-11-08 15:04:00,1.44453,1.44474,1.44442,1.44468,32200000.0
2006-11-08 15:05:00,1.44463,1.44483,1.44458,1.44482,44800000.0
2006-11-08 15:06:00,1.44469,1.44481,1.44437,1.44461,29800000.0
2006-11-08 15:07:00,1.44474,1.44486,1.44445,1.44472,31200000.0
2006-11-08 15:08:00,1.44428,1.4446,1.44428,1.44459,42600000.0
2006-11-08 15:09:00,1.44467,1.44483,1.44464,1.44474,47000000.0
2006-11-08 15:10:00,1.44457,1.44461,1.4443,1.44442,36900000.0
2006-11-08 15:11:00,1.44456,1.44475,1.44451,1.44465,33000000.0
2006-11-08 15:12:00,1.44457,1.44512,1.44457,1.44502,25600000.0
2006-11-08 15:13:00,1.44524,1.44524,1.44498,1.44523,41300000.0
2006-11-08 15:14:00,1.44506,1.44546,1.44506,1.44506,30400000.0
2006-11-08 15:15:00,1.44484,1.445,1.4443,1.4447,55300000.0
2006-11-08 15:16:00,1.44469,1.44478,1.44463,1.44467,36600000.0
2006-11-08 15:17:00,1.44465,1.44487,1.44454,1.44485,60300000.0
2006-11-08 15:18:00,1.44489,1.44503,1.44464,1.44503,40800000.0
2006-11-08 15:19:00,1.44508,1.44512,1.44487,1.44492,23800000.0
2006-11-08 15:20:00,1.44496,1.44505,1.44492,1.44494,28400000.0
2006-11-08 15:21:00,1.44491,1.44491,1.44484,1.44489,24400000.0
2006-11-08 15:22:00,1.44465,1.44477,1.44446,1.44469,36400000.0
2006-11-08 15:23:00,1.44481,1.445,1.44465,1.445,26000000.0
2006-11-08 15:24:00,1.44505,1.44505,1.44478,1.44496,37800000.0
2006-11-08 15:25:00,1.445,1.44507,1.44477,1.44477,49200000.0
2006-11-08 15:26:00,1.44476,1.44481,1.44445,1.44481,28700000.0
2006-11-08 15:27:00,1.44481,1.44512,1.44466,1.44512,50400000.0
2006-11-08 15:28:00,1.44508,1.44515,1.44501,1.44509,46200000.0
2006-11-08 15:29:00,1.4453,1.44552,1.44519,1.44519,43100001.0
2006-11-08 15:30:00,1.44491,1.44508,1.44459,1.44508,18800000.0
2006-11-08 15:31:00,1.4452,1.44524,1.44498,1.44498,32000000.0
2006-11-08 15:32:00,1.44507,1.44513,1.44488,1.44507,38800000.0
2006-11-08 15:33:00,1.44503,1.44503,1.44478,1.44501,30000000.0
2006-11-08 15:34:00,1.44497,1.44529,1.44497,1.44505,37600000.0
2006-11-08 15:35:00,1.44517,1.44551,1.44502,1.4451,42200000.0
2006-11-08 15:36:00,1.44553,1.44574,1.44537,1.44537,49400000.0
2006-11-08 15:37:00,1.44532,1.44543,1.44524,1.44543,43200000.0
2006-11-08 15:38:00,1.44526,1.44531,1.445,1.44529,40400000.0
2006-11-08 15:39:00,1.44519,1.44519,1.44493,1.44493,23200000.0
2006-11-08 15:40:00,1.44483,1.44509,1.4448,1.4448,42400000.0
2006-11-08 15:41:00,1.44487,1.44487,1.44447,1.44476,29200000.0
2006-11-08 15:42:00,1.44468,1.44468,1.44426,1.44444,31400000.0
2006-11-08 15:43:00,1.44438,1.44496,1.44438,1.44472,48500000.0
2006-11-08 15:44:00,1.44476,1.44492,1.4445,1.44472,37400000.0
2006-11-08 15:45:00,1.44451,1.44472,1.44432,1.44472,56800000.0
2006-11-08 15:46:00,1.44482,1.4449,1.44467,1.44467,43700000.0
2006-11-08 15:47:00,1.44445,1.44471,1.44421,1.44471,58200000.0
2006-11-08 15:48:00,1.44477,1.44498,1.44463,1.44484,30400000.0
2006-11-08 15:49:00,1.44488,1.44497,1.44457,1.44477,45700000.0
2006-11-08 15:50:00,1.44468,1.44488,1.44468,1.4447,45900000.0
2006-11-08 15:51:00,1.4447,1.44499,1.44468,1.44489,39900000.0
2006-11-08 15:52:00,1.44482,1.44509,1.44475,1.44488,40600000.0
2006-11-08 15:53:00,1.44484,1.44513,1.44484,1.44509,58600000.0
2006-11-08 15:54:00,1.44517,1.44523,1.44505,1.44514,47500001.0
2006-11-08 15:55:00,1.44545,1.44545,1.44509,1.44524,53400001.0
2006-11-08 15:56:00,1.4453,1.44554,1.4451,1.44551,21400000.0
2006-11-08 15:57:00,1.44531,1.44553,1.44506,1.44506,20600000.0
2006-11-08 15:58:00,1.44519,1.44552,1.44506,1.44549,57200000.0
2006-11-08 15:59:00,1.44538,1.44538,1.44516,1.4452,51400000.0
2006-11-08 16:00:00,1.44531,1.44531,1.44496,1.44496,38300000.0
2006-11-08 16:01:00,1.4449,1.44513,1.44482,1.44502,42400000.0
2006-11-08 16:02:00,1.44502,1.44507,1.44482,1.44507,54900001.0
2006-11-08 16:03:00,1.44492,1.44502,1.44473,1.44501,49200000.0
2006-11-08 16:04:00,1.44487,1.44516,1.44487,1.44495,28800000.0
2006-11-08 16:05:00,1.44497,1.44514,1.44483,1.44505,28400000.0
2006-11-08 16:06:00,1.44497,1.44519,1.44487,1.44496,37800000.0
2006-11-08 16:07:00,1.44494,1.44512,1.44487,1.44504,51600000.0
2006-11-08 16:08:00,1.44519,1.44519,1.44478,1.44503,37400000.0
2006-11-08 16:09:00,1.44495,1.44515,1.44491,1.44509,60400000.0
2006-11-08 16:10:00,1.44517,1.44536,1.44497,1.4452,41000000.0
2006-11-08 16:11:00,1.44491,1.44491,1.44455,1.44457,28200000.0
2006-11-08 16:12:00,1.44445,1.44472,1.44445,1.4447,29600000.0
2006-11-08 16:13:00,1.44419,1.44442,1.44392,1.4441,23800000.0
2006-11-08 16:14:00,1.44367,1.44414,1.44362,1.44414,43400000.0
2006-11-08 16:15:00,1.44393,1.44398,1.44356,1.44398,30000000.0
2006-11-08 16:16:00,1.44406,1.4443,1.44388,1.444,40400000.0
2006-11-08 16:17:00,1.44386,1.44429,1.4438,1.44426,32600000.0
2006-11-08 16:18:00,1.4442,1.44435,1.4442,1.44435,31300000.0
2006-11-08 16:19:00,1.4444,1.44442,1.44412,1.4443,30400000.0
2006-11-08 16:20:00,1.44418,1.44435,1.44404,1.44434,69900001.0
2006-11-08 16:21:00,1.44445,1.44452,1.44429,1.44451,52400000.0
2006-11-08 16:22:00,1.44444,1.44446,1.44412,1.44425,35000000.0
2006-11-08 16:23:00,1.44446,1.44467,1.44431,1.44467,34200000.0
2006-11-08 16:24:00,1.44458,1.44474,1.44446,1.44465,26500000.0
2006-11-08 16:25:00,1.44478,1.44487,1.44425,1.44466,40200000.0
2006-11-08 16:26:00,1.44463,1.44463,1.44417,1.44417,40800000.0
2006-11-08 16:27:00,1.44428,1.44468,1.44428,1.44454,32200000.0
2006-11-08 16:28:00,1.44478,1.44499,1.44473,1.44488,32800000.0
2006-11-08 16:29:00,1.44491,1.44491,1.4445,1.44466,46900000.0
2006-11-08 16:30:00,1.44463,1.44463,1.44412,1.44425,59600000.0
2006-11-08 16:31:00,1.44401,1.44401,1.4437,1.4437,50800000.0
2006-11-08 16:32:00,1.44383,1.44395,1.44344,1.4438,38200000.0
2006-11-08 16:33:00,1.44388,1.44388,1.44367,1.44377,42200000.0
2006-11-08 16:34:00,1.44359,1.44359,1.44328,1.44357,65500000.0
2006-11-08 16:35:00,1.4437,1.44373,1.4434,1.44362,45200000.0
2006-11-08 16:36:00,1.44341,1.44359,1.44323,1.4435,51500000.0
2006-11-08 16:37:00,1.44341,1.44341,1.44238,1.44278,58200000.0
2006-11-08 16:38:00,1.44284,1.44323,1.44284,1.44294,47400000.0
2006-11-08 16:39:00,1.44317,1.44318,1.44305,1.44318,21200000.0
2006-11-08 16:40:00,1.44308,1.44327,1.44308,1.44311,33000000.0
2006-11-08 16:41:00,1.44253,1.44326,1.44253,1.44307,39600000.0
2006-11-08 16:42:00,1.44321,1.44327,1.44304,1.44313,31800000.0
2006-11-08 16:43:00,1.4432,1.4434,1.4432,1.44335,46000000.0
2006-11-08 16:44:00,1.44339,1.44357,1.44339,1.44341,37800000.0
2006-11-08 16:45:00,1.44315,1.44332,1.44314,1.44322,30400000.0
2006-11-08 16:46:00,1.44324,1.44329,1.44287,1.44288,42000000.0
2006-11-08 16:47:00,1.44301,1.44316,1.44285,1.44289,59200000.0
2006-11-08 16:48:00,1.44272,1.44276,1.44236,1.44248,29000000.0
2006-11-08 16:49:00,1.4423,1.44272,1.44217,1.44272,51400001.0
2006-11-08 16:50:00,1.44263,1.44263,1.44235,1.44236,62200001.0
2006-11-08 16:51:00,1.44245,1.44256,1.44231,1.44256,28400000.0
2006-11-08 16:52:00,1.44261,1.44262,1.44246,1.44253,44800000.0
2006-11-08 16:53:00,1.44249,1.44278,1.44233,1.44264,45900000.0
2006-11-08 16:54:00,1.4426,1.4427,1.44252,1.44266,29400000.0
2006-11-08 16:55:00,1.44289,1.44289,1.44254,1.4428,18800000.0
2006-11-08 16:56:00,1.4429,1.4429,1.44266,1.44285,40000000.0
2006-11-08 16:57:00,1.44276,1.44296,1.44252,1.44296,25600000.0
2006-11-08 16:58:00,1.44273,1.44284,1.44266,1.44273,50300000.0
2006-11-08 16:59:00,1.443,1.44315,1.44284,1.44315,31600000.0
2006-11-08 17:00:00,1.443,1.44337,1.443,1.44318,42200000.0
2006-11-08 17:01:00,1.44304,1.44324,1.44275,1.44286,55200000.0
2006-11-08 17:02:00,1.44256,1.44286,1.44243,1.44286,28600000.0
2006-11-08 17:03:00,1.44307,1.44318,1.44287,1.44318,51400001.0
2006-11-08 17:04:00,1.4432,1.4432,1.44289,1.44296,44800000.0
2006-11-08 17:05:00,1.44298,1.44347,1.44289,1.44347,28400000.0
2006-11-08 17:06:00,1.44342,1.44342,1.44297,1.44311,44700000.0
2006-11-08 17:07:00,1.44307,1.44339,1.44307,1.44311,63400001.0
2006-11-08 17:08:00,1.44305,1.44343,1.44305,1.44338,24200000.0
2006-11-08 17:09:00,1.4434,1.44343,1.44319,1.4434,52400000.0
2006-11-08 17:10:00,1.44325,1.44338,1.44315,1.44333,38000000.0
2006-11-08 17:11:00,1.44357,1.44368,1.44347,1.44354,31800000.0
2006-11-08 17:12:00,1.44349,1.44365,1.44342,1.44359,39400000.0
2006-11-08 17:13:00,1.4434,1.44367,1.44334,1.4436,59400001.0
2006-11-08 17:14:00,1.44329,1.44355,1.44326,1.44326,36800000.0
2006-11-08 17:15:00,1.4435,1.4435,1.44295,1.44295,29200000.0
2006-11-08 17:16:00,1.44272,1.44303,1.44261,1.44263,39800000.0
2006-11-08 17:17:00,1.44247,1.4426,1.44212,1.4425,53800000.0
2006-11-08 17:18:00,1.44273,1.44278,1.44249,1.44255,35200000.0
2006-11-08 17:19:00,1.44232,1.44256,1.44229,1.44256,34200000.0
2006-11-08 17:20:00,1.44241,1.44241,1.44188,1.44204,44400001.0
2006-11-08 17:21:00,1.44239,1.44241,1.44197,1.44238,45600000.0
2006-11-08 17:22:00,1.44228,1.4425,1.44222,1.44232,44500000.0
2006-11-08 17:23:00,1.44218,1.44261,1.44218,1.44258,30800000.0
2006-11-08 17:24:00,1.44243,1.44263,1.44232,1.44263,30800000.0
2006-11-08 17:25:00,1.44266,1.44293,1.4426,1.44289,51600000.0
2006-11-08 17:26:00,1.4428,1.44281,1.44263,1.44273,59600001.0
2006-11-08 17:27:00,1.44275,1.44281,1.44214,1.44214,19800000.0
2006-11-08 17:28:00,1.4425,1.44253,1.44215,1.44234,31600000.0
2006-11-08 17:29:00,1.44233,1.44272,1.44224,1.44268,52400000.0
2006-11-08 17:30:00,1.44288,1.44288,1.44223,1.44242,56600000.0
2006-11-08 17:31:00,1.44238,1.44254,1.44222,1.44229,42400000.0
2006-11-08 17:32:00,1.44219,1.44242,1.44198,1.44198,31400000.0
2006-11-08 17:33:00,1.44195,1.44198,1.44167,1.44192,37400000.0
2006-11-08 17:34:00,1.44184,1.44184,1.44123,1.44123,47600000.0
2006-11-08 17:35:00,1.44118,1.44127,1.4411,1.44127,29000000.0
2006-11-08 17:36:00,1.4412,1.44134,1.44084,1.44084,38400000.0
2006-11-08 17:37:00,1.44065,1.44087,1.44021,1.44087,47000000.0
2006-11-08 17:38:00,1.44069,1.44088,1.44021,1.44021,42800000.0
2006-11-08 17:39:00,1.44039,1.44089,1.44033,1.44082,42200000.0
2006-11-08 17:40:00,1.44065,1.44096,1.44065,1.44092,37800000.0
2006-11-08 17:41:00,1.44101,1.44107,1.4408,1.44102,30200000.0
2006-11-08 17:42:00,1.44118,1.44134,1.44096,1.44124,39400001.0
2006-11-08 17:43:00,1.44132,1.44147,1.44109,1.4414,36300000.0
2006-11-08 17:44:00,1.44123,1.44125,1.4411,1.4411,27800000.0
2006-11-08 17:45:00,1.44119,1.44122,1.44095,1.44097,42400000.0
2006-11-08 17:46:00,1.44093,1.44102,1.44076,1.44096,32600000.0
2006-11-08 17:47:00,1.4408,1.44123,1.4408,1.44104,50000000.0
2006-11-08 17:48:00,1.44107,1.44107,1.44063,1.44105,74700000.0
2006-11-08 17:49:00,1.44113,1.44128,1.44084,1.44119,44800000.0
2006-11-08 17:50:00,1.4412,1.44131,1.44098,1.44131,32800000.0
2006-11-08 17:51:00,1.44124,1.44148,1.44115,1.44123,26000000.0
2006-11-08 17:52:00,1.44132,1.44137,1.44111,1.44126,37000001.0
2006-11-08 17:53:00,1.44109,1.44115,1.44088,1.44109,28200000.0
2006-11-08 17:54:00,1.44096,1.44108,1.44048,1.44092,43700000.0
2006-11-08 17:55:00,1.44088,1.44112,1.44034,1.44112,54600001.0
2006-11-08 17:56:00,1.44075,1.44097,1.44069,1.44077,36400000.0
2006-11-08 17:57:00,1.44073,1.44089,1.44039,1.4406,40000000.0
2006-11-08 17:58:00,1.44052,1.44052,1.44005,1.4402,50100000.0
2006-11-08 17:59:00,1.44013,1.44038,1.4394,1.43983,43600000.0
2006-11-08 18:00:00,1.44017,1.44023,1.43977,1.4399,67700001.0
2006-11-08 18:01:00,1.44005,1.44006,1.43972,1.43981,44600000.0
2006-11-08 18:02:00,1.43991,1.43991,1.43966,1.43969,44900000.0
2006-11-08 18:03:00,1.43951,1.43989,1.43943,1.43943,38800000.0
2006-11-08 18:04:00,1.43962,1.44007,1.43962,1.4399,38800000.0
2006-11-08 18:05:00,1.43982,1.43982,1.43931,1.43931,37600000.0
2006-11-08 18:06:00,1.43914,1.43946,1.43914,1.43936,50600000.0
2006-11-08 18:07:00,1.43971,1.43996,1.4394,1.43996,44400000.0
2006-11-08 18:08:00,1.43996,1.44019,1.43995,1.43996,44400000.0
2006-11-08 18:09:00,1.43978,1.43994,1.43968,1.4397,44500000.0
2006-11-08 18:10:00,1.4397,1.43994,1.43961,1.43973,39200000.0
2006-11-08 18:11:00,1.44006,1.44012,1.43991,1.44003,40000000.0
2006-11-08 18:12:00,1.43985,1.43989,1.43942,1.43942,40200000.0
2006-11-08 18:13:00,1.43945,1.43963,1.43908,1.43918,63400000.0
2006-11-08 18:14:00,1.43855,1.43912,1.43855,1.439,27600000.0
2006-11-08 18:15:00,1.43885,1.43952,1.43885,1.43951,47400000.0
2006-11-08 18:16:00,1.43987,1.43998,1.43975,1.43975,38700000.0
2006-11-08 18:17:00,1.43984,1.43989,1.43968,1.43968,39800000.0
2006-11-08 18:18:00,1.43976,1.43999,1.43973,1.43992,34600000.0
2006-11-08 18:19:00,1.44005,1.44005,1.43968,1.43972,35000000.0
2006-11-08 18:20:00,1.43988,1.44006,1.43969,1.43975,65000002.0
2006-11-08 18:21:00,1.43981,1.44001,1.43963,1.4398,49300000.0
2006-11-08 18:22:00,1.43998,1.44014,1.43989,1.43989,42400000.0
2006-11-08 18:23:00,1.43988,1.44005,1.43988,1.43989,25400000.0
2006-11-08 18:24:00,1.43982,1.43987,1.43962,1.43971,30200000.0
2006-11-08 18:25:00,1.43998,1.44002,1.43976,1.43988,37600000.0
2006-11-08 18:26:00,1.43985,1.43985,1.43977,1.4398,34000000.0
2006-11-08 18:27:00,1.43974,1.44006,1.43954,1.44005,51600000.0
2006-11-08 18:28:00,1.43982,1.43982,1.43952,1.43953,37800000.0
2006-11-08 18:29:00,1.43954,1.43979,1.43945,1.43969,54200000.0
2006-11-08 18:30:00,1.43984,1.44002,1.43979,1.43997,32400000.0
2006-11-08 18:31:00,1.43997,1.43998,1.4398,1.43997,24800000.0
2006-11-08 18:32:00,1.43991,1.44006,1.43984,1.44002,42600000.0
2006-11-08 18:33:00,1.44007,1.44015,1.43979,1.43981,52000000.0
2006-11-08 18:34:00,1.43985,1.44002,1.43982,1.43988,47600000.0
2006-11-08 18:35:00,1.43996,1.44001,1.43968,1.44001,64000000.0
2006-11-08 18:36:00,1.43986,1.44008,1.43984,1.43998,43000000.0
2006-11-08 18:37:00,1.44003,1.44012,1.43993,1.44006,37800000.0
2006-11-08 18:38:00,1.43992,1.44024,1.43983,1.44024,35400000.0
2006-11-08 18:39:00,1.43997,1.44023,1.43975,1.43984,25800000.0
2006-11-08 18:40:00,1.43968,1.43982,1.43918,1.43918,27000000.0
2006-11-08 18:41:00,1.43923,1.43951,1.43923,1.43945,33400000.0
2006-11-08 18:42:00,1.43935,1.43937,1.43903,1.43937,65600001.0
2006-11-08 18:43:00,1.43936,1.43957,1.43917,1.43923,37400000.0
2006-11-08 18:44:00,1.43924,1.43929,1.43914,1.43919,31400000.0
2006-11-08 18:45:00,1.43936,1.43941,1.43916,1.43926,31100000.0
2006-11-08 18:46:00,1.43953,1.43959,1.4393,1.4393,27000000.0
2006-11-08 18:47:00,1.43967,1.43976,1.43958,1.43958,30800000.0
2006-11-08 18:48:00,1.43954,1.43985,1.43948,1.43967,51400001.0
2006-11-08 18:49:00,1.43978,1.43992,1.4396,1.43978,32900000.0
2006-11-08 18:50:00,1.43987,1.44003,1.43973,1.43996,47700001.0
2006-11-08 18:51:00,1.43996,1.44012,1.43982,1.43982,44700000.0
2006-11-08 18:52:00,1.43965,1.43997,1.43965,1.43977,49100000.0
2006-11-08 18:53:00,1.43973,1.43981,1.43963,1.43972,37300000.0
2006-11-08 18:54:00,1.43984,1.43984,1.43951,1.43979,29000000.0
2006-11-08 18:55:00,1.43969,1.43991,1.43962,1.43974,32400000.0
2006-11-08 18:56:00,1.43957,1.44002,1.43939,1.43939,44100000.0
2006-11-08 18:57:00,1.4398,1.44003,1.4398,1.44003,35200000.0
2006-11-08 18:58:00,1.43995,1.44006,1.4398,1.44,42400000.0
2006-11-08 18:59:00,1.4401,1.44027,1.43986,1.44,43900000.0
2006-11-08 19:00:00,1.44018,1.44034,1.44,1.44006,45600000.0
2006-11-08 19:01:00,1.44017,1.44017,1.43987,1.43999,25000000.0
2006-11-08 19:02:00,1.43998,1.44013,1.43989,1.44013,21600000.0
2006-11-08 19:03:00,1.44005,1.4402,1.43987,1.44008,56200001.0
2006-11-08 19:04:00,1.43999,1.44012,1.43978,1.43998,47000000.0
2006-11-08 19:05:00,1.43995,1.44006,1.43983,1.43989,24600000.0
2006-11-08 19:06:00,1.44016,1.4402,1.44011,1.44013,37600001.0
2006-11-08 19:07:00,1.43998,1.44004,1.43978,1.4399,61400000.0
2006-11-08 19:08:00,1.43951,1.43955,1.43939,1.43939,53600001.0
2006-11-08 19:09:00,1.43938,1.43945,1.43931,1.43937,33500000.0
2006-11-08 19:10:00,1.43947,1.43947,1.43905,1.43905,42800000.0
2006-11-08 19:11:00,1.43947,1.43969,1.43928,1.43962,35700000.0
2006-11-08 19:12:00,1.43955,1.43975,1.43951,1.43975,59100000.0
2006-11-08 19:13:00,1.43973,1.43993,1.43973,1.43993,47000000.0
2006-11-08 19:14:00,1.43975,1.44003,1.43963,1.44003,37400000.0
2006-11-08 19:15:00,1.43995,1.43996,1.43975,1.43984,28400000.0
2006-11-08 19:16:00,1.43974,1.44023,1.43974,1.44008,34000000.0
2006-11-08 19:17:00,1.44002,1.44018,1.43985,1.43993,60200000.0
2006-11-08 19:18:00,1.43994,1.44007,1.43978,1.43997,20800000.0
2006-11-08 19:19:00,1.44003,1.44011,1.43966,1.43999,27800000.0
2006-11-08 19:20:00,1.43997,1.4401,1.43969,1.43989,31400000.0
2006-11-08 19:21:00,1.43979,1.44016,1.43977,1.44011,30100000.0
2006-11-08 19:22:00,1.44013,1.44027,1.43997,1.4401,25600000.0
2006-11-08 19:23:00,1.44,1.44025,1.43977,1.4402,72800000.0
2006-11-08 19:24:00,1.44009,1.44009,1.43959,1.43966,74900001.0
2006-11-08 19:25:00,1.43975,1.43984,1.43963,1.43984,32200000.0
2006-11-08 19:26:00,1.44,1.44028,1.4398,1.44014,40000000.0
2006-11-08 19:27:00,1.44005,1.4403,1.43976,1.4403,35400000.0
2006-11-08 19:28:00,1.4402,1.44028,1.43995,1.44018,40800000.0
2006-11-08 19:29:00,1.44019,1.44033,1.43991,1.44031,40200000.0
2006-11-08 19:30:00,1.44026,1.44026,1.44016,1.44016,29800000.0
2006-11-08 19:31:00,1.44019,1.44022,1.44004,1.44021,37000000.0
2006-11-08 19:32:00,1.44006,1.44029,1.43999,1.44025,39400001.0
2006-11-08 19:33:00,1.44036,1.44039,1.44014,1.44027,29200000.0
2006-11-08 19:34:00,1.4403,1.44057,1.44026,1.44026,43600000.0
2006-11-08 19:35:00,1.44026,1.44037,1.43991,1.44036,26000000.0
2006-11-08 19:36:00,1.44022,1.44044,1.44012,1.44044,45200000.0
2006-11-08 19:37:00,1.44053,1.44059,1.44003,1.44003,25600000.0
2006-11-08 19:38:00,1.44002,1.44037,1.44002,1.44019,39400000.0
2006-11-08 19:39:00,1.44015,1.44023,1.43996,1.44023,38700000.0
2006-11-08 19:40:00,1.44024,1.44033,1.4401,1.44028,71900001.0
2006-11-08 19:41:00,1.44036,1.44064,1.44031,1.4405,42200000.0
2006-11-08 19:42:00,1.44033,1.44062,1.44015,1.44062,40400000.0
2006-11-08 19:43:00,1.44062,1.44062,1.44019,1.44044,25800000.0
2006-11-08 19:44:00,1.44043,1.44053,1.44038,1.44051,49300000.0
2006-11-08 19:45:00,1.44032,1.44043,1.44026,1.44034,34900000.0
2006-11-08 19:46:00,1.44035,1.44044,1.43997,1.43997,44600000.0
2006-11-08 19:47:00,1.44032,1.44054,1.44026,1.44039,41900000.0
2006-11-08 19:48:00,1.4404,1.44041,1.44033,1.44036,33400000.0
2006-11-08 19:49:00,1.44029,1.4404,1.44017,1.44017,33400000.0
2006-11-08 19:50:00,1.44039,1.44054,1.4401,1.44039,42000000.0
2006-11-08 19:51:00,1.44001,1.44021,1.43984,1.44001,36200000.0
2006-11-08 19:52:00,1.44008,1.44045,1.44003,1.44027,28200000.0
2006-11-08 19:53:00,1.44033,1.44066,1.44024,1.44024,41600000.0
2006-11-08 19:54:00,1.4402,1.44034,1.44019,1.44026,31700000.0
2006-11-08 19:55:00,1.44031,1.44062,1.44031,1.44048,23400000.0
2006-11-08 19:56:00,1.44043,1.44051,1.44019,1.44039,39400001.0
2006-11-08 19:57:00,1.44046,1.44046,1.44008,1.44021,31400000.0
2006-11-08 19:58:00,1.44007,1.44028,1.44006,1.4401,38800000.0
2006-11-08 19:59:00,1.44011,1.44038,1.44005,1.44026,33800000.0
2006-11-08 20:00:00,1.44037,1.44074,1.44024,1.44029,61400000.0
2006-11-08 20:01:00,1.4408,1.4408,1.44043,1.44052,55800001.0
2006-11-08 20:02:00,1.44078,1.44095,1.44073,1.44086,29000000.0
2006-11-08 20:03:00,1.44094,1.44102,1.44064,1.44102,21600000.0
2006-11-08 20:04:00,1.44079,1.44086,1.44043,1.44072,43600000.0
2006-11-08 20:05:00,1.44079,1.44101,1.44068,1.44077,30100000.0
2006-11-08 20:06:00,1.44088,1.4411,1.44073,1.44091,46900000.0
2006-11-08 20:07:00,1.44074,1.44095,1.4406,1.44077,28500000.0
2006-11-08 20:08:00,1.44076,1.44076,1.44044,1.44066,28600000.0
2006-11-08 20:09:00,1.44076,1.44088,1.44076,1.4408,42300000.0
2006-11-08 20:10:00,1.44048,1.44088,1.44048,1.44073,57800000.0
2006-11-08 20:11:00,1.4407,1.44076,1.44057,1.44062,20400000.0
2006-11-08 20:12:00,1.44082,1.44082,1.44033,1.44077,61800000.0
2006-11-08 20:13:00,1.44084,1.44084,1.4406,1.44075,32800000.0
2006-11-08 20:14:00,1.4407,1.44102,1.44028,1.44091,32400000.0
2006-11-08 20:15:00,1.44098,1.44108,1.44083,1.44105,25600000.0
2006-11-08 20:16:00,1.44096,1.44112,1.4409,1.4409,47100000.0
2006-11-08 20:17:00,1.44087,1.44123,1.44076,1.44102,50500000.0
2006-11-08 20:18:00,1.4409,1.44098,1.44068,1.44072,33600000.0
2006-11-08 20:19:00,1.44094,1.44096,1.4408,1.44088,41800000.0
2006-11-08 20:20:00,1.44091,1.44092,1.44067,1.44092,63000002.0
2006-11-08 20:21:00,1.4408,1.4408,1.44069,1.44074,35000000.0
2006-11-08 20:22:00,1.44071,1.44095,1.44068,1.44095,30400000.0
2006-11-08 20:23:00,1.44102,1.44107,1.44073,1.44098,44600000.0
2006-11-08 20:24:00,1.4411,1.4411,1.44088,1.44088,38000000.0
2006-11-08 20:25:00,1.44122,1.44122,1.44085,1.44089,44800000.0
2006-11-08 20:26:00,1.44109,1.44109,1.4407,1.44099,68000002.0
2006-11-08 20:27:00,1.44117,1.44126,1.44078,1.44093,53600001.0
2006-11-08 20:28:00,1.44095,1.44112,1.44083,1.44097,30600000.0
2006-11-08 20:29:00,1.44091,1.44104,1.44054,1.44092,44000000.0
2006-11-08 20:30:00,1.44102,1.44108,1.44082,1.44108,32600000.0
2006-11-08 20:31:00,1.44104,1.44108,1.44052,1.44101,42200000.0
2006-11-08 20:32:00,1.44084,1.44099,1.44057,1.44089,45000000.0
2006-11-08 20:33:00,1.44099,1.44099,1.44073,1.44098,63900000.0
2006-11-08 20:34:00,1.44086,1.44111,1.44086,1.44104,24000000.0
2006-11-08 20:35:00,1.44093,1.44105,1.44086,1.44099,47000000.0
2006-11-08 20:36:00,1.44107,1.44127,1.44099,1.44107,44400000.0
2006-11-08 20:37:00,1.44111,1.44112,1.44087,1.4411,34200000.0
2006-11-08 20:38:00,1.44125,1.44144,1.44117,1.44127,29800000.0
2006-11-08 20:39:00,1.4412,1.44147,1.44108,1.44112,34800000.0
2006-11-08 20:40:00,1.44109,1.44129,1.44109,1.44113,42400000.0
2006-11-08 20:41:00,1.44125,1.44141,1.44106,1.44125,54400000.0
2006-11-08 20:42:00,1.44113,1.44125,1.44085,1.44124,50700000.0
2006-11-08 20:43:00,1.44111,1.44123,1.44083,1.44083,36100000.0
2006-11-08 20:44:00,1.44114,1.44126,1.44089,1.44116,30200000.0
2006-11-08 20:45:00,1.44098,1.44121,1.44098,1.44098,42200000.0
2006-11-08 20:46:00,1.44125,1.44125,1.4411,1.44118,43400000.0
2006-11-08 20:47:00,1.44115,1.44117,1.4408,1.44112,41600000.0
2006-11-08 20:48:00,1.44099,1.44124,1.4409,1.4409,42200000.0
2006-11-08 20:49:00,1.44078,1.44088,1.44078,1.44088,32800000.0
2006-11-08 20:50:00,1.44078,1.44089,1.44073,1.44089,20400000.0
2006-11-08 20:51:00,1.44075,1.44101,1.44075,1.44087,31800000.0
2006-11-08 20:52:00,1.44089,1.44129,1.44089,1.44126,33200000.0
2006-11-08 20:53:00,1.44114,1.44138,1.44114,1.44125,46800000.0
2006-11-08 20:54:00,1.44092,1.44129,1.44091,1.44099,61800000.0
2006-11-08 20:55:00,1.44094,1.44128,1.44087,1.44128,32000001.0
2006-11-08 20:56:00,1.44118,1.44121,1.4411,1.4412,29800000.0
2006-11-08 20:57:00,1.441,1.441,1.44072,1.44075,35400000.0
2006-11-08 20:58:00,1.44089,1.44094,1.44076,1.44083,57000001.0
2006-11-08 20:59:00,1.44077,1.44099,1.44077,1.44095,50100000.0
2006-11-08 21:00:00,1.44082,1.44097,1.44054,1.44089,18000000.0
2006-11-08 21:01:00,1.44099,1.44131,1.44062,1.44062,29500000.0
2006-11-08 21:02:00,1.44087,1.44111,1.44051,1.44111,38800000.0
2006-11-08 21:03:00,1.44109,1.44124,1.44093,1.44122,30600000.0
2006-11-08 21:04:00,1.44175,1.44178,1.44155,1.44178,27200000.0
2006-11-08 21:05:00,1.44145,1.44177,1.4414,1.44159,58000000.0
2006-11-08 21:06:00,1.44166,1.44187,1.44151,1.44187,38800000.0
2006-11-08 21:07:00,1.44182,1.44225,1.44173,1.44217,23200000.0
2006-11-08 21:08:00,1.44202,1.44205,1.44187,1.44205,23400000.0
2006-11-08 21:09:00,1.44213,1.44219,1.44198,1.44211,42400000.0
2006-11-08 21:10:00,1.44223,1.44238,1.44208,1.44233,39400000.0
2006-11-08 21:11:00,1.44241,1.44252,1.44219,1.44223,39800000.0
2006-11-08 21:12:00,1.44227,1.44246,1.44222,1.44226,39600000.0
2006-11-08 21:13:00,1.44214,1.44233,1.44207,1.44207,65200000.0
2006-11-08 21:14:00,1.44201,1.44223,1.44199,1.44202,28800000.0
2006-11-08 21:15:00,1.44223,1.44249,1.44223,1.44236,54600000.0
2006-11-08 21:16:00,1.44224,1.44312,1.44224,1.44312,38800000.0
2006-11-08 21:17:00,1.44287,1.44287,1.44248,1.44248,41400001.0
2006-11-08 21:18:00,1.44286,1.44286,1.44207,1.44257,49500000.0
2006-11-08 21:19:00,1.44281,1.44287,1.44263,1.44267,25600000.0
2006-11-08 21:20:00,1.44263,1.44274,1.44243,1.44243,34000000.0
2006-11-08 21:21:00,1.4423,1.44268,1.4423,1.44247,35200000.0
2006-11-08 21:22:00,1.442,1.44247,1.442,1.44234,33800000.0
2006-11-08 21:23:00,1.44222,1.4424,1.44186,1.44186,42000000.0
2006-11-08 21:24:00,1.44214,1.44249,1.44207,1.44231,79900000.0
2006-11-08 21:25:00,1.44243,1.44253,1.44216,1.44216,49600000.0
2006-11-08 21:26:00,1.44242,1.44255,1.44233,1.44233,49300000.0
2006-11-08 21:27:00,1.44245,1.44245,1.44225,1.44228,23600000.0
2006-11-08 21:28:00,1.4421,1.44231,1.4421,1.44231,33200000.0
2006-11-08 21:29:00,1.44239,1.44239,1.4422,1.44223,45000001.0
2006-11-08 21:30:00,1.44224,1.44224,1.44203,1.44209,33400000.0
2006-11-08 21:31:00,1.44213,1.44217,1.44196,1.44211,17400000.0
2006-11-08 21:32:00,1.44215,1.44222,1.44206,1.44216,25400000.0
2006-11-08 21:33:00,1.44223,1.44236,1.44208,1.44221,29600000.0
2006-11-08 21:34:00,1.44215,1.44223,1.44212,1.44223,40000000.0
2006-11-08 21:35:00,1.44223,1.44246,1.44197,1.44246,31300000.0
2006-11-08 21:36:00,1.44253,1.44262,1.4422,1.44262,49400000.0
2006-11-08 21:37:00,1.44263,1.44263,1.44245,1.44253,29000000.0
2006-11-08 21:38:00,1.44254,1.44254,1.44236,1.44246,24400000.0
2006-11-08 21:39:00,1.44231,1.44255,1.44231,1.44247,26000000.0
2006-11-08 21:40:00,1.44233,1.44255,1.44233,1.44245,33400000.0
2006-11-08 21:41:00,1.44241,1.44259,1.44231,1.44237,34000000.0
2006-11-08 21:42:00,1.44241,1.44255,1.44216,1.44216,24400000.0
2006-11-08 21:43:00,1.44244,1.44251,1.44237,1.44245,42400000.0
2006-11-08 21:44:00,1.44242,1.44275,1.44234,1.44258,34600000.0
2006-11-08 21:45:00,1.44256,1.44261,1.44249,1.44261,30500000.0
2006-11-08 21:46:00,1.44271,1.44279,1.4425,1.44262,42000000.0
2006-11-08 21:47:00,1.44256,1.44281,1.44252,1.44252,28000000.0
2006-11-08 21:48:00,1.4427,1.4427,1.44229,1.44242,47400000.0
2006-11-08 21:49:00,1.44242,1.44252,1.44234,1.44252,27200000.0
2006-11-08 21:50:00,1.44257,1.44257,1.44216,1.44227,46000000.0
2006-11-08 21:51:00,1.44217,1.44243,1.44214,1.44219,39200000.0
2006-11-08 21:52:00,1.44193,1.44224,1.44192,1.44221,41900000.0
2006-11-08 21:53:00,1.44213,1.44215,1.442,1.442,40200000.0
2006-11-08 21:54:00,1.44198,1.44231,1.44197,1.44231,57100000.0
2006-11-08 21:55:00,1.44234,1.44238,1.44216,1.4423,48700000.0
2006-11-08 21:56:00,1.44221,1.44233,1.44209,1.44228,40000000.0
2006-11-08 21:57:00,1.44227,1.44235,1.44188,1.44227,34800000.0
2006-11-08 21:58:00,1.44229,1.44243,1.44225,1.44225,28000000.0
2006-11-08 21:59:00,1.4424,1.44308,1.4424,1.44289,42800000.0
2006-11-08 22:00:00,1.4429,1.44299,1.44279,1.44281,33400000.0
2006-11-08 22:01:00,1.44261,1.44289,1.44261,1.44274,24000000.0
2006-11-08 22:02:00,1.4429,1.4429,1.44274,1.44285,28400000.0
2006-11-08 22:03:00,1.44293,1.44306,1.44274,1.44306,48100001.0
2006-11-08 22:04:00,1.44295,1.4431,1.44278,1.44294,42000001.0
2006-11-08 22:05:00,1.44309,1.44314,1.44281,1.443,54200001.0
2006-11-08 22:06:00,1.44303,1.44303,1.44263,1.44292,30400000.0
2006-11-08 22:07:00,1.44282,1.44307,1.44282,1.44287,39500000.0
2006-11-08 22:08:00,1.44255,1.44301,1.44255,1.44297,57200000.0
2006-11-08 22:09:00,1.44288,1.44304,1.44259,1.44283,35000000.0
2006-11-08 22:10:00,1.44285,1.44302,1.4427,1.44302,39400000.0
2006-11-08 22:11:00,1.44293,1.44301,1.44276,1.44276,36800000.0
2006-11-08 22:12:00,1.44312,1.44322,1.44303,1.44303,54700000.0
2006-11-08 22:13:00,1.443,1.4431,1.443,1.44305,50500000.0
2006-11-08 22:14:00,1.44287,1.44313,1.44271,1.44271,73000001.0
2006-11-08 22:15:00,1.44281,1.44301,1.44274,1.44286,55600001.0
2006-11-08 22:16:00,1.44284,1.44297,1.44272,1.44272,53900001.0
2006-11-08 22:17:00,1.44297,1.44302,1.44277,1.44289,34000000.0
2006-11-08 22:18:00,1.44302,1.44302,1.44287,1.44287,38000000.0
2006-11-08 22:19:00,1.44282,1.44295,1.44272,1.44272,36400000.0
2006-11-08 22:20:00,1.44269,1.44284,1.44254,1.44284,51600000.0
2006-11-08 22:21:00,1.44274,1.44289,1.44252,1.44273,35700000.0
2006-11-08 22:22:00,1.44276,1.44276,1.44251,1.44266,48400000.0
2006-11-08 22:23:00,1.44279,1.44281,1.44261,1.44261,35100000.0
2006-11-08 22:24:00,1.44273,1.44273,1.44242,1.44269,28000000.0
2006-11-08 22:25:00,1.44261,1.44267,1.44244,1.44266,42000000.0
2006-11-08 22:26:00,1.44247,1.44267,1.44247,1.44267,19400000.0
2006-11-08 22:27:00,1.44249,1.44255,1.44208,1.44241,39900000.0
2006-11-08 22:28:00,1.44233,1.44263,1.44233,1.44253,43800001.0
2006-11-08 22:29:00,1.44247,1.44247,1.44215,1.44227,25200000.0
2006-11-08 22:30:00,1.4423,1.4423,1.44211,1.44212,39300000.0
2006-11-08 22:31:00,1.44222,1.4425,1.44177,1.44231,30000000.0
2006-11-08 22:32:00,1.44232,1.44244,1.44231,1.44236,49900000.0
2006-11-08 22:33:00,1.44225,1.44241,1.44225,1.44236,37200000.0
2006-11-08 22:34:00,1.44232,1.44245,1.44204,1.4422,44400000.0
2006-11-08 22:35:00,1.44227,1.44241,1.44213,1.44213,44000000.0
2006-11-08 22:36:00,1.44226,1.44236,1.44164,1.44164,52300000.0
2006-11-08 22:37:00,1.44227,1.44238,1.44219,1.44224,46500000.0
2006-11-08 22:38:00,1.44209,1.44221,1.442,1.44218,29000000.0
2006-11-08 22:39:00,1.44213,1.44229,1.44205,1.44224,31600000.0
2006-11-08 22:40:00,1.44222,1.4423,1.44187,1.44187,47200000.0
2006-11-08 22:41:00,1.44209,1.44231,1.44209,1.44225,64000001.0
2006-11-08 22:42:00,1.44227,1.44227,1.44197,1.44207,46500001.0
2006-11-08 22:43:00,1.44222,1.44231,1.44208,1.44218,43400000.0
2006-11-08 22:44:00,1.44209,1.44216,1.442,1.44214,32800000.0
2006-11-08 22:45:00,1.44204,1.44213,1.44187,1.44213,34700000.0
2006-11-08 22:46:00,1.44214,1.44219,1.44198,1.44198,26400000.0
2006-11-08 22:47:00,1.44204,1.4421,1.44182,1.44182,60200001.0
2006-11-08 22:48:00,1.44173,1.4421,1.44173,1.44204,30200000.0
2006-11-08 22:49:00,1.44198,1.44219,1.44175,1.44208,23600000.0
2006-11-08 22:50:00,1.44219,1.44239,1.44218,1.44218,32300000.0
2006-11-08 22:51:00,1.44244,1.44249,1.44231,1.4424,57900002.0
2006-11-08 22:52:00,1.44247,1.44249,1.4422,1.44222,37600000.0
2006-11-08 22:53:00,1.44262,1.44283,1.44237,1.44259,43900000.0
2006-11-08 22:54:00,1.44248,1.44249,1.4422,1.44221,42200000.0
2006-11-08 22:55:00,1.44241,1.44241,1.44221,1.44221,23600000.0
2006-11-08 22:56:00,1.44237,1.4426,1.44232,1.4426,33800000.0
2006-11-08 22:57:00,1.44245,1.44245,1.44153,1.4416,43000000.0
2006-11-08 22:58:00,1.44167,1.44167,1.44134,1.44139,24400000.0
2006-11-08 22:59:00,1.44168,1.44168,1.44129,1.44145,61600001.0
2006-11-08 23:00:00,1.44129,1.44167,1.44129,1.44142,44800001.0
2006-11-08 23:01:00,1.44154,1.44164,1.44129,1.44161,31600000.0
2006-11-08 23:02:00,1.44147,1.44162,1.44147,1.44153,40900000.0
2006-11-08 23:03:00,1.44173,1.44215,1.44169,1.44169,38600000.0
2006-11-08 23:04:00,1.44168,1.44171,1.44133,1.44158,43600000.0
2006-11-08 23:05:00,1.44145,1.44173,1.44144,1.44173,32500000.0
2006-11-08 23:06:00,1.44134,1.44146,1.44104,1.44146,51800000.0
2006-11-08 23:07:00,1.4413,1.44153,1.4413,1.4414,28000000.0
2006-11-08 23:08:00,1.44144,1.44152,1.44126,1.44134,37800000.0
2006-11-08 23:09:00,1.44123,1.44143,1.44113,1.44124,31000000.0
2006-11-08 23:10:00,1.44099,1.4413,1.4408,1.44106,56000000.0
2006-11-08 23:11:00,1.4411,1.4411,1.44082,1.44082,49600000.0
2006-11-08 23:12:00,1.44095,1.44105,1.44087,1.44101,31800000.0
2006-11-08 23:13:00,1.44045,1.44116,1.44045,1.4409,41800000.0
2006-11-08 23:14:00,1.44103,1.44109,1.44094,1.44109,40200000.0
2006-11-08 23:15:00,1.44108,1.44108,1.44042,1.44083,37200000.0
2006-11-08 23:16:00,1.44096,1.44096,1.44073,1.4408,42400000.0
2006-11-08 23:17:00,1.4408,1.44096,1.44062,1.44081,34000000.0
2006-11-08 23:18:00,1.44089,1.44089,1.44054,1.44078,50600000.0
2006-11-08 23:19:00,1.44084,1.44099,1.44078,1.44085,53400000.0
2006-11-08 23:20:00,1.44092,1.44092,1.44047,1.44068,39800000.0
2006-11-08 23:21:00,1.44068,1.44068,1.44029,1.44033,36400000.0
2006-11-08 23:22:00,1.44035,1.44055,1.44011,1.44055,36200000.0
2006-11-08 23:23:00,1.44048,1.44068,1.44046,1.44064,27200000.0
2006-11-08 23:24:00,1.44051,1.4408,1.44051,1.44058,46900000.0
2006-11-08 23:25:00,1.44062,1.44074,1.44056,1.44056,39600000.0
2006-11-08 23:26:00,1.44067,1.44078,1.44044,1.44078,34500000.0
2006-11-08 23:27:00,1.44052,1.44065,1.44046,1.44065,51500000.0
2006-11-08 23:28:00,1.44064,1.44069,1.44021,1.44021,44200000.0
2006-11-08 23:29:00,1.44038,1.44068,1.44008,1.44052,59400000.0
2006-11-08 23:30:00,1.44058,1.44087,1.44058,1.44081,35900000.0
2006-11-08 23:31:00,1.44088,1.44088,1.44031,1.44074,25800000.0
2006-11-08 23:32:00,1.44046,1.44068,1.4404,1.44063,30800000.0
2006-11-08 23:33:00,1.44047,1.44053,1.44037,1.44042,35800000.0
2006-11-08 23:34:00,1.44042,1.44046,1.44015,1.44025,50700000.0
2006-11-08 23:35:00,1.44045,1.44061,1.44034,1.44054,25600000.0
2006-11-08 23:36:00,1.44071,1.44074,1.44061,1.44061,26600000.0
2006-11-08 23:37:00,1.44064,1.44064,1.4405,1.44059,40100000.0
2006-11-08 23:38:00,1.44056,1.44071,1.44051,1.44071,52400001.0
2006-11-08 23:39:00,1.44046,1.44056,1.44041,1.44051,41600001.0
2006-11-08 23:40:00,1.44072,1.44072,1.44038,1.44038,48300000.0
2006-11-08 23:41:00,1.44045,1.44045,1.44,1.44,47500000.0
2006-11-08 23:42:00,1.44059,1.44059,1.44036,1.44042,66000001.0
2006-11-08 23:43:00,1.44047,1.44056,1.44002,1.44037,53200000.0
2006-11-08 23:44:00,1.44055,1.44055,1.4403,1.44044,46200000.0
2006-11-08 23:45:00,1.44027,1.44038,1.43995,1.4402,46100000.0
2006-11-08 23:46:00,1.44045,1.44053,1.44039,1.44051,31600000.0
2006-11-08 23:47:00,1.44039,1.44058,1.44029,1.44045,43200000.0
2006-11-08 23:48:00,1.44042,1.44042,1.44011,1.44024,46200001.0
2006-11-08 23:49:00,1.44028,1.44028,1.43973,1.44003,47000000.0
2006-11-08 23:50:00,1.44014,1.44034,1.43992,1.44017,40700000.0
2006-11-08 23:51:00,1.44034,1.44034,1.43992,1.44006,40800000.0
2006-11-08 23:52:00,1.44028,1.44035,1.44002,1.44029,41800001.0
2006-11-08 23:53:00,1.4406,1.4406,1.4403,1.4405,32000000.0
2006-11-08 23:54:00,1.44058,1.44086,1.43995,1.43995,66700000.0
2006-11-08 23:55:00,1.44026,1.44044,1.44021,1.44039,37400000.0
2006-11-08 23:56:00,1.44036,1.44036,1.43994,1.44003,33200000.0
2006-11-08 23:57:00,1.44012,1.44013,1.43997,1.44002,40600001.0
2006-11-08 23:58:00,1.43996,1.44014,1.43972,1.4399,38000000.0
2006-11-08 23:59:00,1.44001,1.4401,1.43992,1.44001,39800000.0
2006-11-09 00:00:00,1.44004,1.4401,1.43977,1.43998,35000000.0
2006-11-09 00:01:00,1.44018,1.44022,1.43998,1.44022,40700000.0
2006-11-09 00:02:00,1.44015,1.4402,1.43971,1.44007,43000000.0
2006-11-09 00:03:00,1.44002,1.44009,1.43982,1.43996,41300000.0
2006-11-09 00:04:00,1.43993,1.44004,1.43993,1.44,28400000.0
2006-11-09 00:05:00,1.44004,1.4401,1.43981,1.43981,34000000.0
2006-11-09 00:06:00,1.43988,1.44015,1.43988,1.44015,37400000.0
2006-11-09 00:07:00,1.44015,1.44032,1.4401,1.44023,23000000.0
2006-11-09 00:08:00,1.44025,1.44025,1.43994,1.44003,51400000.0
2006-11-09 00:09:00,1.43989,1.44011,1.4398,1.43995,44200000.0
2006-11-09 00:10:00,1.44008,1.44021,1.43997,1.44013,42600000.0
2006-11-09 00:11:00,1.44008,1.44013,1.43992,1.43997,29000000.0
2006-11-09 00:12:00,1.44003,1.44008,1.43989,1.43992,39000000.0
2006-11-09 00:13:00,1.44019,1.44019,1.43981,1.44012,40700000.0
2006-11-09 00:14:00,1.4401,1.44055,1.4401,1.44055,31400000.0
2006-11-09 00:15:00,1.44019,1.44028,1.43993,1.43993,35600000.0
2006-11-09 00:16:00,1.44005,1.44014,1.43994,1.43994,34800000.0
2006-11-09 00:17:00,1.43995,1.44021,1.43995,1.4402,37600000.0
2006-11-09 00:18:00,1.44041,1.44075,1.44028,1.44028,30200000.0
2006-11-09 00:19:00,1.44018,1.44031,1.44009,1.44031,41600000.0
2006-11-09 00:20:00,1.44018,1.44018,1.43984,1.43984,48800000.0
2006-11-09 00:21:00,1.44022,1.44043,1.44006,1.44043,43700000.0
2006-11-09 00:22:00,1.44037,1.44057,1.44037,1.44056,37600000.0
2006-11-09 00:23:00,1.44038,1.44038,1.4397,1.44024,60200000.0
2006-11-09 00:24:00,1.44044,1.44054,1.44021,1.44054,55300000.0
2006-11-09 00:25:00,1.44049,1.44066,1.44034,1.44047,36600000.0
2006-11-09 00:26:00,1.44052,1.44075,1.44046,1.44067,32700000.0
2006-11-09 00:27:00,1.44079,1.44079,1.44035,1.44035,38000000.0
2006-11-09 00:28:00,1.44054,1.44066,1.4404,1.44056,49000000.0
2006-11-09 00:29:00,1.44055,1.44059,1.44034,1.44039,33400000.0
2006-11-09 00:30:00,1.44011,1.44065,1.44011,1.44065,40000000.0
2006-11-09 00:31:00,1.44083,1.44083,1.44079,1.44082,31600000.0
2006-11-09 00:32:00,1.4408,1.44105,1.44078,1.44083,39800000.0
2006-11-09 00:33:00,1.4412,1.4412,1.44084,1.44102,41000000.0
2006-11-09 00:34:00,1.44085,1.44097,1.44068,1.44068,32100000.0
2006-11-09 00:35:00,1.44097,1.44097,1.44077,1.44092,42400000.0
2006-11-09 00:36:00,1.44082,1.4409,1.44066,1.4409,41200000.0
2006-11-09 00:37:00,1.44099,1.44099,1.44084,1.44084,20800000.0
2006-11-09 00:38:00,1.44092,1.44104,1.44076,1.44082,33400000.0
2006-11-09 00:39:00,1.44088,1.44091,1.44066,1.44081,54800000.0
2006-11-09 00:40:00,1.44083,1.44101,1.44065,1.44101,38400000.0
2006-11-09 00:41:00,1.44097,1.44097,1.44043,1.44064,24000000.0
2006-11-09 00:42:00,1.44066,1.44084,1.44066,1.4407,40000000.0
2006-11-09 00:43:00,1.44057,1.44101,1.44034,1.44101,28900000.0
2006-11-09 00:44:00,1.44109,1.44109,1.44096,1.44104,35700000.0
2006-11-09 00:45:00,1.44106,1.44107,1.44087,1.44094,43800001.0
2006-11-09 00:46:00,1.44099,1.44101,1.44079,1.4409,30600000.0
2006-11-09 00:47:00,1.44082,1.44097,1.4408,1.44092,39800000.0
2006-11-09 00:48:00,1.44074,1.44107,1.44074,1.44081,24600000.0
2006-11-09 00:49:00,1.44092,1.44102,1.44066,1.44086,42400000.0
2006-11-09 00:50:00,1.44083,1.44101,1.44074,1.44091,31200000.0
2006-11-09 00:51:00,1.44091,1.441,1.44074,1.44096,36200000.0
2006-11-09 00:52:00,1.4408,1.44104,1.44076,1.44104,54300000.0
2006-11-09 00:53:00,1.44089,1.44113,1.44089,1.44109,51400000.0
2006-11-09 00:54:00,1.44053,1.44095,1.44053,1.44095,31800000.0
2006-11-09 00:55:00,1.44096,1.44096,1.44054,1.44089,31000000.0
2006-11-09 00:56:00,1.44084,1.44097,1.44075,1.44077,47400000.0
2006-11-09 00:57:00,1.44085,1.44085,1.44061,1.44061,18000000.0
2006-11-09 00:58:00,1.44084,1.44084,1.44058,1.44058,36600000.0
2006-11-09 00:59:00,1.44077,1.44085,1.44066,1.44085,39400000.0
2006-11-09 01:00:00,1.4408,1.44083,1.4406,1.44069,44800001.0
2006-11-09 01:01:00,1.44067,1.44085,1.44059,1.44064,37300000.0
2006-11-09 01:02:00,1.4408,1.44098,1.44044,1.44044,33100000.0
2006-11-09 01:03:00,1.4407,1.44083,1.44053,1.44067,36400000.0
2006-11-09 01:04:00,1.44085,1.44098,1.44084,1.44088,41800000.0
2006-11-09 01:05:00,1.44092,1.44092,1.44075,1.44077,57000000.0
2006-11-09 01:06:00,1.44088,1.44088,1.44063,1.44085,49900000.0
2006-11-09 01:07:00,1.44095,1.44097,1.44066,1.44077,44900000.0
2006-11-09 01:08:00,1.44085,1.44085,1.44034,1.44034,34100000.0
2006-11-09 01:09:00,1.4407,1.4407,1.44045,1.44067,20600000.0
2006-11-09 01:10:00,1.44074,1.44105,1.44063,1.44078,31200000.0
2006-11-09 01:11:00,1.44078,1.44093,1.44078,1.44093,29100000.0
2006-11-09 01:12:00,1.44073,1.44073,1.44031,1.44067,20400000.0
2006-11-09 01:13:00,1.44079,1.44079,1.44052,1.44075,31000000.0
2006-11-09 01:14:00,1.44056,1.44074,1.44042,1.44062,35400000.0
2006-11-09 01:15:00,1.44073,1.44086,1.44049,1.44077,35600000.0
2006-11-09 01:16:00,1.44074,1.44092,1.44068,1.44075,41400000.0
2006-11-09 01:17:00,1.4408,1.44089,1.44066,1.44085,27800000.0
2006-11-09 01:18:00,1.44076,1.44084,1.44047,1.44082,37000000.0
2006-11-09 01:19:00,1.44069,1.44088,1.44063,1.44076,44400000.0
2006-11-09 01:20:00,1.44083,1.44088,1.4403,1.44088,47200000.0
2006-11-09 01:21:00,1.44068,1.44098,1.44068,1.44083,55400000.0
2006-11-09 01:22:00,1.4409,1.441,1.44072,1.44092,23200000.0
2006-11-09 01:23:00,1.44084,1.44092,1.44062,1.44062,48600000.0
2006-11-09 01:24:00,1.44096,1.44104,1.44084,1.44099,32800000.0
2006-11-09 01:25:00,1.44088,1.44096,1.44056,1.44082,51600000.0
2006-11-09 01:26:00,1.44054,1.44089,1.44054,1.44074,40900000.0
2006-11-09 01:27:00,1.44082,1.44083,1.44062,1.44083,23600000.0
2006-11-09 01:28:00,1.44064,1.44077,1.4404,1.44067,57000000.0
2006-11-09 01:29:00,1.44067,1.44067,1.44044,1.44047,34300000.0
2006-11-09 01:30:00,1.44061,1.44065,1.44021,1.44055,52400000.0
2006-11-09 01:31:00,1.44048,1.44065,1.44042,1.44063,51600000.0
2006-11-09 01:32:00,1.44052,1.44054,1.44031,1.4404,33000000.0
2006-11-09 01:33:00,1.4404,1.4405,1.44031,1.4405,42500000.0
2006-11-09 01:34:00,1.4406,1.44063,1.44019,1.44063,35200000.0
2006-11-09 01:35:00,1.44065,1.44077,1.44039,1.44039,44800000.0
2006-11-09 01:36:00,1.4406,1.44075,1.44051,1.44051,36200000.0
2006-11-09 01:37:00,1.44061,1.44061,1.44038,1.44056,27500000.0
2006-11-09 01:38:00,1.44029,1.44042,1.44013,1.44042,26700000.0
2006-11-09 01:39:00,1.44021,1.44021,1.4397,1.44012,32000000.0
2006-11-09 01:40:00,1.44037,1.44048,1.44032,1.44042,36300000.0
2006-11-09 01:41:00,1.44019,1.44038,1.44009,1.44009,39400000.0
2006-11-09 01:42:00,1.44008,1.44023,1.43989,1.44013,43200000.0
2006-11-09 01:43:00,1.44008,1.44017,1.43959,1.44008,27600000.0
2006-11-09 01:44:00,1.4401,1.4403,1.43995,1.4403,25400000.0
2006-11-09 01:45:00,1.44032,1.44044,1.44024,1.44034,35400000.0
2006-11-09 01:46:00,1.44027,1.44041,1.4401,1.44028,37500000.0
2006-11-09 01:47:00,1.44026,1.44035,1.44006,1.44006,36400000.0
2006-11-09 01:48:00,1.44021,1.44039,1.43994,1.43994,30400000.0
2006-11-09 01:49:00,1.44031,1.4404,1.4398,1.44026,37400001.0
2006-11-09 01:50:00,1.44026,1.44041,1.43992,1.44034,32400000.0
2006-11-09 01:51:00,1.44031,1.4404,1.44022,1.44022,32100000.0
2006-11-09 01:52:00,1.4394,1.4397,1.4393,1.4396,42900000.0
2006-11-09 01:53:00,1.44035,1.44037,1.44025,1.44027,42900000.0
2006-11-09 01:54:00,1.44036,1.44041,1.4403,1.44031,49500000.0
2006-11-09 01:55:00,1.44026,1.44041,1.44016,1.44016,30400000.0
2006-11-09 01:56:00,1.44031,1.44049,1.44024,1.44024,44200000.0
2006-11-09 01:57:00,1.44028,1.44046,1.44022,1.44033,40800000.0
2006-11-09 01:58:00,1.4403,1.4404,1.4402,1.4404,47600000.0
2006-11-09 01:59:00,1.44042,1.4405,1.44037,1.44047,47600000.0
2006-11-09 02:00:00,1.43999,1.44011,1.43975,1.43988,29200000.0
2006-11-09 02:01:00,1.43973,1.43994,1.43942,1.43942,49000000.0
2006-11-09 02:02:00,1.43968,1.44021,1.43968,1.44001,118100000.0
2006-11-09 02:03:00,1.44011,1.44023,1.44001,1.44007,75600000.0
2006-11-09 02:04:00,1.43963,1.43964,1.43934,1.43946,80200001.0
2006-11-09 02:05:00,1.43944,1.43945,1.43929,1.43936,104900000.0
2006-11-09 02:06:00,1.43946,1.43949,1.43912,1.43948,96600000.0
2006-11-09 02:07:00,1.43952,1.43963,1.4392,1.43953,218600000.0
2006-11-09 02:08:00,1.43943,1.43943,1.43932,1.4394,52500000.0
2006-11-09 02:09:00,1.43948,1.4396,1.43915,1.43957,177800001.0
2006-11-09 02:10:00,1.43929,1.43962,1.43929,1.43945,123400001.0
2006-11-09 02:11:00,1.43941,1.43967,1.43941,1.43967,34000000.0
2006-11-09 02:12:00,1.4398,1.4398,1.43972,1.4398,54100000.0
2006-11-09 02:13:00,1.43973,1.43973,1.43958,1.43959,47200000.0
2006-11-09 02:14:00,1.43967,1.44011,1.43956,1.44011,178100001.0
2006-11-09 02:15:00,1.44007,1.44014,1.43989,1.44002,263400000.0
2006-11-09 02:16:00,1.44019,1.44028,1.44003,1.44028,65800000.0
2006-11-09 02:17:00,1.44005,1.44055,1.43974,1.43983,225800001.0
2006-11-09 02:18:00,1.44001,1.44027,1.43959,1.44004,45000000.0
2006-11-09 02:19:00,1.44025,1.44052,1.44013,1.44016,48800001.0
2006-11-09 02:20:00,1.44023,1.44045,1.44017,1.44041,63000001.0
2006-11-09 02:21:00,1.44014,1.44037,1.44007,1.44037,56200001.0
2006-11-09 02:22:00,1.44007,1.44012,1.44007,1.44012,32000001.0
2006-11-09 02:23:00,1.44033,1.44039,1.44003,1.44003,43300000.0
2006-11-09 02:24:00,1.44013,1.44038,1.44007,1.44038,36300000.0
2006-11-09 02:25:00,1.44033,1.4404,1.44015,1.44022,105000000.0
2006-11-09 02:26:00,1.4401,1.44048,1.44005,1.44045,81700000.0
2006-11-09 02:27:00,1.44032,1.44032,1.4401,1.44025,51200000.0
2006-11-09 02:28:00,1.44023,1.44033,1.44017,1.44022,33000000.0
2006-11-09 02:29:00,1.44045,1.44045,1.44017,1.4404,46600000.0
2006-11-09 02:30:00,1.4405,1.4405,1.4401,1.44024,35200000.0
2006-11-09 02:31:00,1.44007,1.44026,1.44,1.44,46200000.0
2006-11-09 02:32:00,1.44021,1.44041,1.44008,1.44041,40400000.0
2006-11-09 02:33:00,1.44006,1.44011,1.43994,1.44004,243600001.0
2006-11-09 02:34:00,1.44035,1.44039,1.44013,1.44024,35600000.0
2006-11-09 02:35:00,1.44037,1.44056,1.44009,1.44012,87000000.0
2006-11-09 02:36:00,1.44032,1.44046,1.44027,1.4404,27600000.0
2006-11-09 02:37:00,1.44012,1.44014,1.44001,1.44001,99500001.0
2006-11-09 02:38:00,1.44003,1.44003,1.43949,1.43949,40500000.0
2006-11-09 02:39:00,1.4394,1.43944,1.43933,1.43942,55200000.0
2006-11-09 02:40:00,1.43956,1.43977,1.43956,1.4397,46200000.0
2006-11-09 02:41:00,1.43986,1.44032,1.43986,1.44013,46400000.0
2006-11-09 02:42:00,1.44021,1.44024,1.44016,1.44016,49400001.0
2006-11-09 02:43:00,1.44009,1.44009,1.43998,1.44004,26400000.0
2006-11-09 02:44:00,1.43999,1.4402,1.43995,1.44017,30400000.0
2006-11-09 02:45:00,1.43962,1.43967,1.43938,1.43954,66500001.0
2006-11-09 02:46:00,1.43958,1.43959,1.43932,1.43932,156900000.0
2006-11-09 02:47:00,1.43976,1.4401,1.43944,1.43987,204000000.0
2006-11-09 02:48:00,1.43995,1.43995,1.43946,1.43973,107700000.0
2006-11-09 02:49:00,1.43954,1.43956,1.43913,1.43929,57400000.0
2006-11-09 02:50:00,1.43959,1.4398,1.43932,1.43968,90600000.0
2006-11-09 02:51:00,1.43934,1.43944,1.43916,1.43944,82700001.0
2006-11-09 02:52:00,1.43974,1.43974,1.43957,1.43966,31800000.0
2006-11-09 02:53:00,1.4398,1.4398,1.43945,1.43963,32600000.0
2006-11-09 02:54:00,1.43974,1.44035,1.43974,1.44026,54700000.0
2006-11-09 02:55:00,1.44029,1.44029,1.43995,1.44022,31500000.0
2006-11-09 02:56:00,1.44028,1.44028,1.44,1.44,76500000.0
2006-11-09 02:57:00,1.44006,1.44006,1.43994,1.43994,41200000.0
2006-11-09 02:58:00,1.43998,1.44051,1.43998,1.44048,51000000.0
2006-11-09 02:59:00,1.44069,1.44084,1.44056,1.44073,66800000.0
2006-11-09 03:00:00,1.44076,1.44076,1.44042,1.44044,170600000.0
2006-11-09 03:01:00,1.44031,1.44042,1.44016,1.44042,41200000.0
2006-11-09 03:02:00,1.44038,1.44038,1.44009,1.44035,39200000.0
2006-11-09 03:03:00,1.44053,1.44068,1.44049,1.44068,64400000.0
2006-11-09 03:04:00,1.44081,1.44113,1.44055,1.44069,55600000.0
2006-11-09 03:05:00,1.44073,1.44082,1.44069,1.44074,70300000.0
2006-11-09 03:06:00,1.44072,1.44078,1.44062,1.44078,75600000.0
2006-11-09 03:07:00,1.44067,1.44092,1.44036,1.44079,90200000.0
2006-11-09 03:08:00,1.44108,1.44108,1.44043,1.44043,69400000.0
2006-11-09 03:09:00,1.44073,1.44093,1.44046,1.44093,42900000.0
2006-11-09 03:10:00,1.44048,1.44091,1.44048,1.44091,28400000.0
2006-11-09 03:11:00,1.44054,1.44059,1.44054,1.44059,59000001.0
2006-11-09 03:12:00,1.44078,1.44078,1.44035,1.44058,20400000.0
2006-11-09 03:13:00,1.44031,1.44069,1.44025,1.44059,52500000.0
2006-11-09 03:14:00,1.44056,1.44078,1.4403,1.44061,70000002.0
2006-11-09 03:15:00,1.44021,1.44063,1.44021,1.44051,32200000.0
2006-11-09 03:16:00,1.4405,1.4406,1.44025,1.44053,37400000.0
2006-11-09 03:17:00,1.44034,1.4405,1.43996,1.4405,56400000.0
2006-11-09 03:18:00,1.44044,1.44048,1.44013,1.44048,38000000.0
2006-11-09 03:19:00,1.44051,1.44054,1.44015,1.44024,25700000.0
2006-11-09 03:20:00,1.43935,1.44026,1.43935,1.44026,41900000.0
2006-11-09 03:21:00,1.44003,1.44003,1.43991,1.43993,36500000.0
2006-11-09 03:22:00,1.43995,1.44008,1.43989,1.44008,59200000.0
2006-11-09 03:23:00,1.44001,1.44002,1.43993,1.44001,93800001.0
2006-11-09 03:24:00,1.43996,1.44037,1.43996,1.44037,62700000.0
2006-11-09 03:25:00,1.44083,1.44083,1.44031,1.44031,19800000.0
2006-11-09 03:26:00,1.4401,1.44023,1.44007,1.44022,133500002.0
2006-11-09 03:27:00,1.44023,1.44023,1.43997,1.43997,76600000.0
2006-11-09 03:28:00,1.43996,1.44008,1.43996,1.44002,39000000.0
2006-11-09 03:29:00,1.44003,1.44008,1.44,1.44005,57900000.0
2006-11-09 03:30:00,1.44032,1.44035,1.44015,1.44035,64700000.0
2006-11-09 03:31:00,1.44056,1.44095,1.44055,1.44095,38200000.0
2006-11-09 03:32:00,1.44101,1.44116,1.44088,1.44091,40600000.0
2006-11-09 03:33:00,1.44075,1.44088,1.44075,1.44086,35600000.0
2006-11-09 03:34:00,1.44107,1.44122,1.44082,1.44085,42900000.0
2006-11-09 03:35:00,1.44101,1.44114,1.44096,1.44109,57100000.0
2006-11-09 03:36:00,1.44112,1.44144,1.44091,1.44144,39600000.0
2006-11-09 03:37:00,1.44141,1.44141,1.44095,1.44131,30800000.0
2006-11-09 03:38:00,1.4414,1.4415,1.4412,1.44128,29200000.0
2006-11-09 03:39:00,1.44084,1.44096,1.44083,1.4409,61600000.0
2006-11-09 03:40:00,1.44097,1.44157,1.44084,1.44149,122600000.0
2006-11-09 03:41:00,1.4414,1.44167,1.4414,1.44167,60600000.0
2006-11-09 03:42:00,1.4417,1.44179,1.44156,1.44161,81400000.0
2006-11-09 03:43:00,1.4422,1.4422,1.442,1.4422,29600000.0
2006-11-09 03:44:00,1.44155,1.44185,1.44145,1.44172,29600000.0
2006-11-09 03:45:00,1.44169,1.44185,1.44164,1.44185,36800000.0
2006-11-09 03:46:00,1.44144,1.44148,1.44131,1.44131,46900000.0
2006-11-09 03:47:00,1.44127,1.44127,1.44114,1.44116,36800000.0
2006-11-09 03:48:00,1.44145,1.44158,1.44127,1.44144,39000000.0
2006-11-09 03:49:00,1.44141,1.44141,1.44096,1.44103,22800000.0
2006-11-09 03:50:00,1.44135,1.44163,1.44125,1.44125,104200000.0
2006-11-09 03:51:00,1.44136,1.44147,1.44136,1.44142,44200000.0
2006-11-09 03:52:00,1.44135,1.44135,1.44103,1.44111,76000000.0
2006-11-09 03:53:00,1.44106,1.44124,1.44094,1.44106,61000000.0
2006-11-09 03:54:00,1.44106,1.44142,1.44103,1.4411,30400000.0
2006-11-09 03:55:00,1.4416,1.44189,1.44147,1.44189,42100000.0
2006-11-09 03:56:00,1.44173,1.44174,1.44157,1.44157,35600000.0
2006-11-09 03:57:00,1.44109,1.44131,1.44109,1.44131,129600000.0
2006-11-09 03:58:00,1.44128,1.44218,1.44122,1.44122,214000001.0
2006-11-09 03:59:00,1.44153,1.44181,1.4415,1.44166,144500000.0
2006-11-09 04:00:00,1.44163,1.44179,1.44159,1.44161,52600000.0
2006-11-09 04:01:00,1.44153,1.44182,1.44135,1.44182,121800000.0
2006-11-09 04:02:00,1.4417,1.44199,1.44165,1.44165,102800000.0
2006-11-09 04:03:00,1.44172,1.44172,1.44137,1.44162,104000000.0
2006-11-09 04:04:00,1.44147,1.44161,1.44142,1.44147,109700000.0
2006-11-09 04:05:00,1.44136,1.44199,1.44136,1.44194,190300000.0
2006-11-09 04:06:00,1.44168,1.4423,1.44168,1.4421,111800000.0
2006-11-09 04:07:00,1.44229,1.44239,1.44215,1.44215,164200000.0
2006-11-09 04:08:00,1.44248,1.44251,1.44225,1.44225,44600000.0
2006-11-09 04:09:00,1.44231,1.44234,1.44206,1.44231,29400000.0
2006-11-09 04:10:00,1.4422,1.44224,1.44195,1.44224,117700000.0
2006-11-09 04:11:00,1.44242,1.44262,1.4422,1.44229,42000000.0
2006-11-09 04:12:00,1.44219,1.4423,1.44219,1.44226,62000000.0
2006-11-09 04:13:00,1.44228,1.44243,1.4422,1.4422,75200000.0
2006-11-09 04:14:00,1.4422,1.44237,1.44217,1.44237,110300000.0
2006-11-09 04:15:00,1.44243,1.44266,1.4424,1.4426,109000000.0
2006-11-09 04:16:00,1.44255,1.44263,1.44233,1.44243,88000001.0
2006-11-09 04:17:00,1.44253,1.44258,1.44245,1.44252,61200000.0
2006-11-09 04:18:00,1.44248,1.44258,1.44235,1.44238,121800001.0
2006-11-09 04:19:00,1.44237,1.44244,1.44234,1.44242,65000000.0
2006-11-09 04:20:00,1.44235,1.44243,1.44218,1.44223,178400000.0
2006-11-09 04:21:00,1.44239,1.44243,1.44231,1.44232,47800000.0
2006-11-09 04:22:00,1.44244,1.44295,1.44244,1.44295,48400000.0
2006-11-09 04:23:00,1.44251,1.44255,1.44242,1.44242,19400000.0
2006-11-09 04:24:00,1.44212,1.44215,1.4419,1.44191,130100001.0
2006-11-09 04:25:00,1.44185,1.44233,1.44183,1.44226,162600000.0
2006-11-09 04:26:00,1.44239,1.44247,1.44227,1.44232,112300000.0
2006-11-09 04:27:00,1.44224,1.44227,1.44208,1.44211,44600000.0
2006-11-09 04:28:00,1.44223,1.44239,1.44223,1.44224,61700000.0
2006-11-09 04:29:00,1.44208,1.44252,1.44208,1.44239,122300001.0
2006-11-09 04:30:00,1.44202,1.44252,1.44195,1.44239,74800000.0
2006-11-09 04:31:00,1.44236,1.4425,1.44206,1.44235,36300000.0
2006-11-09 04:32:00,1.44251,1.44251,1.44234,1.44236,25800000.0
2006-11-09 04:33:00,1.44239,1.4424,1.44223,1.44237,50600000.0
2006-11-09 04:34:00,1.44237,1.44246,1.44217,1.44246,45200000.0
2006-11-09 04:35:00,1.44243,1.44254,1.44235,1.44236,49600000.0
2006-11-09 04:36:00,1.44258,1.44262,1.4418,1.44251,157200001.0
2006-11-09 04:37:00,1.44243,1.44268,1.44216,1.44242,139800000.0
2006-11-09 04:38:00,1.4424,1.4424,1.44227,1.44235,50100000.0
2006-11-09 04:39:00,1.44218,1.44236,1.44212,1.44212,89800000.0
2006-11-09 04:40:00,1.44191,1.44228,1.44191,1.44228,34100000.0
2006-11-09 04:41:00,1.44212,1.44248,1.44212,1.44218,48400000.0
2006-11-09 04:42:00,1.4419,1.44224,1.4419,1.44224,69500000.0
2006-11-09 04:43:00,1.44209,1.44209,1.44183,1.44183,64500000.0
2006-11-09 04:44:00,1.44191,1.44228,1.44191,1.4422,31800000.0
2006-11-09 04:45:00,1.44212,1.44233,1.44185,1.44215,37000001.0
2006-11-09 04:46:00,1.44197,1.44207,1.44197,1.44199,47600001.0
2006-11-09 04:47:00,1.44199,1.44243,1.44199,1.44243,81100000.0
2006-11-09 04:48:00,1.44192,1.44219,1.44192,1.44219,64300000.0
2006-11-09 04:49:00,1.44208,1.44233,1.44186,1.44195,71000000.0
2006-11-09 04:50:00,1.44251,1.44259,1.4424,1.44253,47900000.0
2006-11-09 04:51:00,1.44223,1.44244,1.44221,1.44244,31800000.0
2006-11-09 04:52:00,1.44236,1.44295,1.44235,1.44286,56400000.0
2006-11-09 04:53:00,1.44277,1.44288,1.44257,1.44257,37200000.0
2006-11-09 04:54:00,1.4423,1.44261,1.4423,1.44231,43600000.0
2006-11-09 04:55:00,1.44268,1.44279,1.44241,1.44279,39600000.0
2006-11-09 04:56:00,1.44255,1.44288,1.44255,1.4427,40200000.0
2006-11-09 04:57:00,1.44237,1.4428,1.44236,1.44236,37900000.0
2006-11-09 04:58:00,1.44249,1.44287,1.44249,1.4427,35400000.0
2006-11-09 04:59:00,1.4424,1.44265,1.44228,1.44236,112200000.0
2006-11-09 05:00:00,1.4427,1.44273,1.44255,1.44262,29000000.0
2006-11-09 05:01:00,1.44249,1.44274,1.44249,1.44274,44200000.0
2006-11-09 05:02:00,1.44262,1.44273,1.4424,1.44255,34200000.0
2006-11-09 05:03:00,1.44243,1.44258,1.44231,1.44237,134500000.0
2006-11-09 05:04:00,1.4427,1.4427,1.4426,1.4426,188200000.0
2006-11-09 05:05:00,1.44237,1.4424,1.44227,1.44234,188200000.0
2006-11-09 05:06:00,1.4424,1.44245,1.44227,1.4424,177200000.0
2006-11-09 05:07:00,1.44231,1.44265,1.44222,1.44226,269700000.0
2006-11-09 05:08:00,1.44246,1.44251,1.44222,1.44226,298000001.0
2006-11-09 05:09:00,1.44216,1.44255,1.4421,1.44212,218200000.0
2006-11-09 05:10:00,1.44223,1.44241,1.44218,1.44241,231300001.0
2006-11-09 05:11:00,1.44235,1.4424,1.44222,1.44227,130900000.0
2006-11-09 05:12:00,1.44229,1.44235,1.44225,1.44227,150600001.0
2006-11-09 05:13:00,1.44232,1.44257,1.44232,1.44237,147200000.0
2006-11-09 05:14:00,1.44232,1.44237,1.44227,1.4423,248500000.0
2006-11-09 05:15:00,1.44245,1.44264,1.44236,1.44264,39500000.0
2006-11-09 05:16:00,1.44254,1.44267,1.44238,1.44242,178800000.0
2006-11-09 05:17:00,1.44249,1.44281,1.44235,1.44281,142400000.0
2006-11-09 05:18:00,1.44284,1.44284,1.44242,1.44271,271100002.0
2006-11-09 05:19:00,1.44249,1.44276,1.44244,1.4425,274600000.0
2006-11-09 05:20:00,1.44256,1.44274,1.4425,1.4426,270600001.0
2006-11-09 05:21:00,1.44248,1.44307,1.44246,1.44261,340500001.0
2006-11-09 05:22:00,1.44255,1.44257,1.44243,1.4425,224800001.0
2006-11-09 05:23:00,1.44243,1.44256,1.44243,1.44248,132200001.0
2006-11-09 05:24:00,1.44255,1.44258,1.4425,1.44253,209300000.0
2006-11-09 05:25:00,1.4427,1.44287,1.4425,1.44255,262000000.0
2006-11-09 05:26:00,1.44255,1.44258,1.4425,1.44255,113600000.0
2006-11-09 05:27:00,1.4428,1.44285,1.4425,1.44275,182700000.0
2006-11-09 05:28:00,1.44275,1.44289,1.44253,1.44279,243100001.0
2006-11-09 05:29:00,1.44273,1.44281,1.44249,1.44259,279500000.0
2006-11-09 05:30:00,1.44264,1.44288,1.44241,1.44252,181300000.0
2006-11-09 05:31:00,1.44255,1.4429,1.44254,1.44265,65400000.0
2006-11-09 05:33:00,1.44286,1.44299,1.44279,1.44289,168200000.0
2006-11-09 05:34:00,1.44287,1.44318,1.44279,1.44279,258100000.0
2006-11-09 05:35:00,1.44311,1.44318,1.44306,1.4431,14600000.0
2006-11-09 05:36:00,1.44276,1.44284,1.44259,1.44259,196500000.0
2006-11-09 05:37:00,1.44255,1.44265,1.4425,1.44255,179300000.0
2006-11-09 05:38:00,1.4426,1.44279,1.44259,1.4427,137800000.0
2006-11-09 05:39:00,1.44264,1.44274,1.44254,1.44264,154700000.0
2006-11-09 05:40:00,1.44237,1.44265,1.44227,1.44241,204100000.0
2006-11-09 05:41:00,1.44231,1.44256,1.44222,1.44234,93800000.0
2006-11-09 05:42:00,1.44246,1.44264,1.4424,1.4424,210200000.0
2006-11-09 05:43:00,1.44239,1.44261,1.44239,1.44249,68800001.0
2006-11-09 05:44:00,1.44248,1.44258,1.44235,1.44235,97400000.0
2006-11-09 05:45:00,1.44243,1.44281,1.44241,1.44251,140300000.0
2006-11-09 05:46:00,1.44257,1.44265,1.4424,1.4426,196400000.0
2006-11-09 05:47:00,1.44277,1.44287,1.44267,1.44287,230500000.0
2006-11-09 05:48:00,1.44272,1.44299,1.44265,1.44274,254100000.0
2006-11-09 05:49:00,1.44272,1.44287,1.44252,1.44252,187600000.0
2006-11-09 05:50:00,1.44255,1.44295,1.44255,1.44272,253900000.0
2006-11-09 05:51:00,1.44281,1.44291,1.44274,1.44274,130600000.0
2006-11-09 05:52:00,1.44271,1.44293,1.44266,1.44293,164100000.0
2006-11-09 05:53:00,1.44282,1.44295,1.4426,1.4426,111800000.0
2006-11-09 05:54:00,1.44274,1.44299,1.44259,1.44299,198400000.0
2006-11-09 05:55:00,1.44292,1.44302,1.44271,1.44278,178500000.0
2006-11-09 05:56:00,1.44282,1.44301,1.4427,1.44276,141700000.0
2006-11-09 05:57:00,1.44276,1.44284,1.44274,1.44277,170800001.0
2006-11-09 05:58:00,1.44289,1.44306,1.44286,1.44286,130900000.0
2006-11-09 05:59:00,1.44291,1.44291,1.44264,1.44268,75800000.0
2006-11-09 06:00:00,1.44271,1.44273,1.44263,1.44268,214000001.0
2006-11-09 06:01:00,1.44271,1.44278,1.4425,1.44253,182800001.0
2006-11-09 06:02:00,1.44255,1.44272,1.44252,1.44259,233300000.0
2006-11-09 06:03:00,1.44268,1.44283,1.44261,1.4428,32800000.0
2006-11-09 06:04:00,1.44273,1.44282,1.4427,1.44281,155600000.0
2006-11-09 06:05:00,1.44281,1.44291,1.44266,1.44267,389600000.0
2006-11-09 06:06:00,1.44288,1.44309,1.44288,1.44309,72300000.0
2006-11-09 06:07:00,1.4431,1.44322,1.44294,1.44316,344500002.0
2006-11-09 06:08:00,1.44298,1.4432,1.44292,1.44298,485400002.0
2006-11-09 06:09:00,1.4429,1.44323,1.44275,1.44281,388800002.0
2006-11-09 06:10:00,1.44268,1.44283,1.44256,1.44258,296800000.0
2006-11-09 06:11:00,1.44262,1.44269,1.44251,1.44261,479700002.0
2006-11-09 06:12:00,1.44259,1.44282,1.44256,1.4428,227200000.0
2006-11-09 06:14:00,1.44274,1.44279,1.44249,1.44259,345700001.0
2006-11-09 06:15:00,1.44261,1.44273,1.44255,1.44262,185100000.0
2006-11-09 06:16:00,1.44252,1.44285,1.44252,1.44285,192800000.0
2006-11-09 06:17:00,1.44258,1.44273,1.44258,1.44258,161300000.0
2006-11-09 06:18:00,1.44273,1.44294,1.44271,1.44273,276100000.0
2006-11-09 06:19:00,1.44271,1.44293,1.44271,1.44293,154500000.0
2006-11-09 06:20:00,1.44296,1.44315,1.44294,1.44298,304000002.0
2006-11-09 06:21:00,1.44308,1.44312,1.44291,1.44301,206400000.0
2006-11-09 06:22:00,1.44295,1.44331,1.44289,1.44291,256800000.0
2006-11-09 06:23:00,1.44278,1.443,1.44277,1.443,274600001.0
2006-11-09 06:24:00,1.443,1.44314,1.44285,1.44289,310700000.0
2006-11-09 06:25:00,1.44278,1.4429,1.44275,1.44285,274300002.0
2006-11-09 06:26:00,1.44293,1.44305,1.44285,1.44301,327400000.0
2006-11-09 06:27:00,1.4429,1.44295,1.44275,1.44277,340100001.0
2006-11-09 06:28:00,1.44283,1.44295,1.44267,1.44275,376100002.0
2006-11-09 06:29:00,1.44279,1.44279,1.44259,1.44265,95600000.0
2006-11-09 06:30:00,1.44262,1.44284,1.44258,1.44261,270500000.0
2006-11-09 06:31:00,1.44266,1.44281,1.44257,1.44273,150200001.0
2006-11-09 06:32:00,1.44272,1.44279,1.44264,1.44264,188600000.0
2006-11-09 06:33:00,1.4426,1.44277,1.44252,1.44256,265100000.0
2006-11-09 06:34:00,1.44264,1.44274,1.44254,1.44269,204100000.0
2006-11-09 06:35:00,1.44255,1.44281,1.44255,1.44263,135900000.0
2006-11-09 06:36:00,1.44264,1.44273,1.44264,1.44265,63000000.0
2006-11-09 06:37:00,1.44266,1.44271,1.44259,1.44268,239800000.0
2006-11-09 06:38:00,1.44267,1.44287,1.44255,1.44255,120100000.0
2006-11-09 06:39:00,1.44275,1.44276,1.44265,1.44268,34100000.0
2006-11-09 06:40:00,1.44266,1.44273,1.44257,1.4426,97400000.0
2006-11-09 06:41:00,1.44262,1.44275,1.44253,1.44265,167100000.0
2006-11-09 06:42:00,1.44263,1.44273,1.4425,1.44258,293000000.0
2006-11-09 06:43:00,1.44261,1.44268,1.44256,1.44264,133300000.0
2006-11-09 06:44:00,1.44267,1.44274,1.44256,1.44258,347800004.0
2006-11-09 06:45:00,1.4426,1.44266,1.44249,1.44266,219600000.0
2006-11-09 06:46:00,1.44259,1.44262,1.44248,1.44251,203100000.0
2006-11-09 06:47:00,1.44251,1.44263,1.44244,1.44261,211000000.0
2006-11-09 06:48:00,1.44246,1.44269,1.44238,1.44259,17400000.0
2006-11-09 06:49:00,1.44256,1.44281,1.44248,1.44258,272800001.0
2006-11-09 06:50:00,1.4422,1.4422,1.4422,1.4422,33000000.0
2006-11-09 06:51:00,1.44273,1.44273,1.44226,1.44253,33000000.0
2006-11-09 06:52:00,1.44259,1.44271,1.44253,1.44258,203900000.0
2006-11-09 06:53:00,1.44263,1.44297,1.44259,1.44275,231800000.0
2006-11-09 06:54:00,1.4428,1.44302,1.44268,1.44278,492500002.0
2006-11-09 06:55:00,1.4428,1.44295,1.44273,1.44289,315500000.0
2006-11-09 06:56:00,1.44308,1.4431,1.44303,1.44305,36600000.0
2006-11-09 06:57:00,1.44311,1.44328,1.44307,1.4431,74400000.0
2006-11-09 06:58:00,1.44274,1.44274,1.4425,1.44265,198500000.0
2006-11-09 06:59:00,1.44269,1.44313,1.44269,1.44308,338400000.0
2006-11-09 07:00:00,1.44315,1.44315,1.44272,1.44304,94600000.0
2006-11-09 07:01:00,1.44273,1.443,1.44273,1.44277,261900001.0
2006-11-09 07:02:00,1.4427,1.4429,1.44263,1.44278,370300000.0
2006-11-09 07:03:00,1.4426,1.4427,1.4425,1.4425,305100000.0
2006-11-09 07:04:00,1.4428,1.44286,1.44267,1.4428,305100000.0
2006-11-09 07:05:00,1.44292,1.44292,1.44276,1.44282,120600000.0
2006-11-09 07:06:00,1.44281,1.44284,1.44261,1.4428,175400000.0
2006-11-09 07:07:00,1.44281,1.44281,1.44255,1.44261,162800000.0
2006-11-09 07:08:00,1.44263,1.4428,1.44253,1.44265,260800001.0
2006-11-09 07:09:00,1.44266,1.44266,1.44243,1.44243,205900000.0
2006-11-09 07:10:00,1.44255,1.44258,1.44238,1.44241,425200001.0
2006-11-09 07:11:00,1.4424,1.44249,1.44231,1.44245,322200001.0
2006-11-09 07:12:00,1.44232,1.44247,1.44227,1.44245,310300000.0
2006-11-09 07:13:00,1.44241,1.44254,1.44233,1.44248,252800000.0
2006-11-09 07:14:00,1.44248,1.44255,1.4424,1.44245,523200001.0
2006-11-09 07:15:00,1.44283,1.44286,1.44243,1.44286,241500000.0
2006-11-09 07:16:00,1.44272,1.44283,1.44263,1.44272,194400000.0
2006-11-09 07:17:00,1.44273,1.44273,1.44246,1.44254,245900000.0
2006-11-09 07:18:00,1.44258,1.44281,1.4425,1.44276,423700000.0
2006-11-09 07:19:00,1.44271,1.4428,1.4425,1.44261,314800001.0
2006-11-09 07:20:00,1.44267,1.44273,1.44243,1.44261,476300001.0
2006-11-09 07:21:00,1.44235,1.44254,1.44228,1.44234,364600001.0
2006-11-09 07:22:00,1.44243,1.4426,1.44236,1.44243,401900003.0
2006-11-09 07:23:00,1.44255,1.44267,1.4424,1.44255,476100001.0
2006-11-09 07:24:00,1.44236,1.44256,1.44234,1.44244,272000000.0
2006-11-09 07:25:00,1.44255,1.44265,1.44243,1.44261,336200000.0
2006-11-09 07:26:00,1.44257,1.44269,1.44244,1.44259,362500004.0
2006-11-09 07:27:00,1.44258,1.44264,1.44235,1.44251,149900000.0
2006-11-09 07:28:00,1.44248,1.44256,1.44234,1.44234,259800002.0
2006-11-09 07:29:00,1.44252,1.4427,1.44243,1.44243,246800001.0
2006-11-09 07:30:00,1.44248,1.44263,1.44243,1.44255,505100002.0
2006-11-09 07:31:00,1.44249,1.44272,1.44248,1.44269,285300002.0
2006-11-09 07:32:00,1.44274,1.44279,1.44256,1.44269,456100000.0
2006-11-09 07:33:00,1.44261,1.4427,1.44244,1.44253,396600000.0
2006-11-09 07:34:00,1.44261,1.44265,1.44248,1.44255,295600001.0
2006-11-09 07:35:00,1.44257,1.44273,1.44257,1.44268,274800001.0
2006-11-09 07:36:00,1.44269,1.44282,1.44259,1.44276,375200001.0
2006-11-09 07:37:00,1.44273,1.44277,1.4425,1.44258,239200001.0
2006-11-09 07:38:00,1.44248,1.4426,1.44245,1.4426,34100000.0
2006-11-09 07:39:00,1.44253,1.44263,1.44243,1.44263,426600000.0
2006-11-09 07:40:00,1.44251,1.44251,1.4423,1.44232,309300000.0
2006-11-09 07:41:00,1.44227,1.44249,1.44221,1.44237,664300002.0
2006-11-09 07:42:00,1.44236,1.44243,1.44219,1.4424,308100002.0
2006-11-09 07:43:00,1.44244,1.44254,1.44232,1.4424,201900000.0
2006-11-09 07:44:00,1.44241,1.44253,1.44233,1.44241,345300000.0
2006-11-09 07:45:00,1.44246,1.44256,1.44234,1.44239,396800002.0
2006-11-09 07:46:00,1.44236,1.44251,1.44222,1.44226,432000000.0
2006-11-09 07:47:00,1.44223,1.44261,1.44221,1.44232,642400002.0
2006-11-09 07:48:00,1.44235,1.44255,1.44223,1.44236,754100001.0
2006-11-09 07:49:00,1.44253,1.44263,1.44233,1.44246,679800000.0
2006-11-09 07:50:00,1.44252,1.44276,1.44247,1.4427,647900000.0
2006-11-09 07:51:00,1.44288,1.44297,1.44266,1.4429,545300000.0
2006-11-09 07:52:00,1.4429,1.44298,1.44278,1.44288,444600000.0
2006-11-09 07:53:00,1.44279,1.44303,1.44261,1.44289,628100003.0
2006-11-09 07:54:00,1.44273,1.44283,1.44262,1.44266,399200000.0
2006-11-09 07:55:00,1.44269,1.44291,1.44267,1.4428,348200001.0
2006-11-09 07:56:00,1.4428,1.443,1.4427,1.44287,669600001.0
2006-11-09 07:57:00,1.4428,1.44308,1.44264,1.44268,551400002.0
2006-11-09 07:58:00,1.44276,1.44286,1.44263,1.44268,730600003.0
2006-11-09 07:59:00,1.44278,1.44291,1.44265,1.44273,439300001.0
2006-11-09 08:00:00,1.4429,1.44302,1.44275,1.44289,410700000.0
2006-11-09 08:01:00,1.44263,1.44296,1.44258,1.44273,460800000.0
2006-11-09 08:02:00,1.4427,1.44284,1.44263,1.4427,267700000.0
2006-11-09 08:03:00,1.44269,1.44288,1.44257,1.44257,455800002.0
2006-11-09 08:04:00,1.44257,1.4428,1.4425,1.44276,427900003.0
2006-11-09 08:05:00,1.44283,1.44294,1.44274,1.44274,322400001.0
2006-11-09 08:06:00,1.44295,1.44295,1.44258,1.44283,735900001.0
2006-11-09 08:07:00,1.44268,1.44283,1.44258,1.4427,536800001.0
2006-11-09 08:08:00,1.44271,1.44278,1.44262,1.44267,384800001.0
2006-11-09 08:09:00,1.44268,1.44297,1.44259,1.44273,559400001.0
2006-11-09 08:10:00,1.4429,1.44305,1.4427,1.44303,572200000.0
2006-11-09 08:11:00,1.44293,1.44308,1.44275,1.44287,234000001.0
2006-11-09 08:12:00,1.44281,1.44295,1.44269,1.44277,387000000.0
2006-11-09 08:13:00,1.44279,1.44308,1.44278,1.44298,283800003.0
2006-11-09 08:14:00,1.44285,1.44303,1.44285,1.44285,95200000.0
2006-11-09 08:15:00,1.4428,1.44295,1.44275,1.44287,264500001.0
2006-11-09 08:16:00,1.44294,1.44296,1.44276,1.44278,302000004.0
2006-11-09 08:17:00,1.44267,1.44282,1.44259,1.44262,254400001.0
2006-11-09 08:18:00,1.44259,1.44274,1.44246,1.4426,214700000.0
2006-11-09 08:19:00,1.44261,1.44271,1.44253,1.44266,311400000.0
2006-11-09 08:20:00,1.44258,1.44266,1.44236,1.44247,288400000.0
2006-11-09 08:21:00,1.44241,1.44274,1.44234,1.44256,568000002.0
2006-11-09 08:22:00,1.44255,1.44267,1.44245,1.44251,320700000.0
2006-11-09 08:23:00,1.44246,1.44269,1.44239,1.44239,260800002.0
2006-11-09 08:24:00,1.44241,1.44265,1.44232,1.44241,456400001.0
2006-11-09 08:25:00,1.44244,1.44251,1.44227,1.44227,515900001.0
2006-11-09 08:26:00,1.44225,1.4426,1.44225,1.44255,386000001.0
2006-11-09 08:27:00,1.44275,1.44278,1.44258,1.44269,371500001.0
2006-11-09 08:28:00,1.4427,1.44287,1.44263,1.44287,586200001.0
2006-11-09 08:29:00,1.44283,1.44299,1.44271,1.44282,384300001.0
2006-11-09 08:30:00,1.44281,1.44292,1.4427,1.44282,439600001.0
2006-11-09 08:31:00,1.44295,1.44324,1.44294,1.44312,251800000.0
2006-11-09 08:32:00,1.44307,1.44314,1.44282,1.443,309500003.0
2006-11-09 08:33:00,1.44305,1.44319,1.44301,1.44304,214700000.0
2006-11-09 08:34:00,1.44304,1.4432,1.4429,1.44296,658300001.0
2006-11-09 08:35:00,1.44311,1.44341,1.4431,1.4431,443200001.0
2006-11-09 08:36:00,1.44307,1.44336,1.44299,1.44333,390100001.0
2006-11-09 08:37:00,1.44324,1.44332,1.44306,1.44306,344700001.0
2006-11-09 08:38:00,1.44303,1.44312,1.44284,1.44297,400600001.0
2006-11-09 08:39:00,1.44302,1.44327,1.44294,1.443,669600000.0
2006-11-09 08:40:00,1.44292,1.44321,1.44292,1.44292,379500000.0
2006-11-09 08:41:00,1.4428,1.4429,1.4427,1.4427,410200000.0
2006-11-09 08:42:00,1.44303,1.44314,1.44274,1.44277,410200000.0
2006-11-09 08:43:00,1.44284,1.44303,1.44264,1.44267,308100002.0
2006-11-09 08:44:00,1.44293,1.44313,1.44281,1.44286,465900000.0
2006-11-09 08:45:00,1.44293,1.44312,1.44274,1.44279,637300000.0
2006-11-09 08:46:00,1.44288,1.44312,1.44279,1.44289,783800001.0
2006-11-09 08:47:00,1.44294,1.44298,1.44279,1.44286,546000000.0
2006-11-09 08:48:00,1.44284,1.44312,1.44275,1.44288,360800000.0
2006-11-09 08:49:00,1.44285,1.44308,1.4428,1.44285,468200000.0
2006-11-09 08:50:00,1.44305,1.44321,1.44273,1.44292,502500000.0
2006-11-09 08:51:00,1.44281,1.44301,1.44261,1.44274,473500000.0
2006-11-09 08:52:00,1.44283,1.44303,1.44263,1.44286,559800000.0
2006-11-09 08:53:00,1.44301,1.44306,1.44271,1.44286,505700003.0
2006-11-09 08:54:00,1.44281,1.44298,1.44271,1.44285,663000002.0
2006-11-09 08:55:00,1.44294,1.44302,1.44268,1.44282,593500000.0
2006-11-09 08:56:00,1.44276,1.44295,1.44266,1.44276,543800001.0
2006-11-09 08:57:00,1.44274,1.443,1.4426,1.44268,480100000.0
2006-11-09 08:58:00,1.44266,1.44284,1.44241,1.4426,458800000.0
2006-11-09 08:59:00,1.44252,1.44266,1.44243,1.44246,344100000.0
2006-11-09 09:00:00,1.44243,1.44258,1.44227,1.44252,467000001.0
2006-11-09 09:01:00,1.44258,1.44276,1.44251,1.44267,355500000.0
2006-11-09 09:02:00,1.44278,1.44312,1.44275,1.44292,668500001.0
2006-11-09 09:03:00,1.44275,1.44296,1.4427,1.44284,569700001.0
2006-11-09 09:04:00,1.44297,1.443,1.44257,1.4427,676900002.0
2006-11-09 09:05:00,1.44259,1.44276,1.44251,1.4427,593000001.0
2006-11-09 09:06:00,1.4426,1.44284,1.44247,1.4426,612100001.0
2006-11-09 09:07:00,1.44248,1.44259,1.44233,1.4424,338100000.0
2006-11-09 09:08:00,1.44241,1.44255,1.44235,1.44246,232200001.0
2006-11-09 09:09:00,1.44248,1.44269,1.44239,1.44269,296300001.0
2006-11-09 09:10:00,1.4427,1.44295,1.44261,1.44264,402100001.0
2006-11-09 09:11:00,1.44255,1.44288,1.44243,1.44256,590800002.0
2006-11-09 09:12:00,1.4426,1.44293,1.44256,1.44257,458200001.0
2006-11-09 09:13:00,1.44268,1.44304,1.44268,1.44284,515500001.0
2006-11-09 09:14:00,1.44267,1.44293,1.44267,1.44285,335500000.0
2006-11-09 09:15:00,1.44288,1.44298,1.44267,1.44289,418100000.0
2006-11-09 09:16:00,1.44263,1.4428,1.44257,1.44263,483700000.0
2006-11-09 09:17:00,1.44227,1.44247,1.44221,1.44227,532100000.0
2006-11-09 09:18:00,1.44221,1.44237,1.44216,1.44222,238200001.0
2006-11-09 09:19:00,1.44225,1.44237,1.442,1.44213,521700001.0
2006-11-09 09:20:00,1.44216,1.4425,1.44216,1.44233,255900000.0
2006-11-09 09:21:00,1.44231,1.44244,1.44218,1.44244,346500001.0
2006-11-09 09:22:00,1.44259,1.44301,1.44257,1.44291,336200001.0
2006-11-09 09:23:00,1.44298,1.44334,1.44291,1.44312,350700000.0
2006-11-09 09:24:00,1.4431,1.4431,1.44264,1.44264,317500001.0
2006-11-09 09:25:00,1.44269,1.44299,1.44269,1.44299,461800001.0
2006-11-09 09:26:00,1.44294,1.44309,1.44291,1.44296,635500004.0
2006-11-09 09:27:00,1.44308,1.44347,1.443,1.44305,393900004.0
2006-11-09 09:28:00,1.44311,1.44326,1.44299,1.44319,468200001.0
2006-11-09 09:29:00,1.44322,1.44334,1.44301,1.44324,404900000.0
2006-11-09 09:30:00,1.44323,1.44343,1.44308,1.44315,651000000.0
2006-11-09 09:31:00,1.44297,1.4434,1.44297,1.44306,400200000.0
2006-11-09 09:32:00,1.44301,1.44323,1.44292,1.44323,398800002.0
2006-11-09 09:33:00,1.44316,1.44316,1.44297,1.44302,268100000.0
2006-11-09 09:34:00,1.44316,1.44324,1.44296,1.4431,472100001.0
2006-11-09 09:35:00,1.44318,1.44344,1.44318,1.44324,249200002.0
2006-11-09 09:36:00,1.44327,1.44345,1.44315,1.44331,423400003.0
2006-11-09 09:37:00,1.44331,1.44332,1.44295,1.44303,445300000.0
2006-11-09 09:38:00,1.44286,1.44308,1.44283,1.44285,409900001.0
2006-11-09 09:39:00,1.44295,1.44308,1.44282,1.44286,390700000.0
2006-11-09 09:40:00,1.44277,1.44298,1.44269,1.4428,438000000.0
2006-11-09 09:41:00,1.44288,1.44303,1.44282,1.44301,472900001.0
2006-11-09 09:42:00,1.44296,1.44315,1.44283,1.44293,482800001.0
2006-11-09 09:43:00,1.44304,1.44318,1.44295,1.44309,320100000.0
2006-11-09 09:44:00,1.44301,1.44324,1.44296,1.44296,435500001.0
2006-11-09 09:45:00,1.44311,1.44317,1.44291,1.44317,564900002.0
2006-11-09 09:46:00,1.44329,1.44334,1.44318,1.44323,334200001.0
2006-11-09 09:47:00,1.44328,1.44339,1.4432,1.44331,430900001.0
2006-11-09 09:48:00,1.44308,1.4434,1.44298,1.44324,291300001.0
2006-11-09 09:49:00,1.44327,1.44365,1.44326,1.44347,575200002.0
2006-11-09 09:50:00,1.44338,1.44341,1.44312,1.44334,494700001.0
2006-11-09 09:51:00,1.44338,1.44377,1.44335,1.44363,471600001.0
2006-11-09 09:52:00,1.44351,1.44363,1.44335,1.44335,471600002.0
2006-11-09 09:53:00,1.44347,1.44368,1.44336,1.44361,436600005.0
2006-11-09 09:54:00,1.44377,1.44428,1.44371,1.44385,582700001.0
2006-11-09 09:55:00,1.44392,1.4442,1.44352,1.44407,617800002.0
2006-11-09 09:56:00,1.44414,1.44428,1.44398,1.44402,385700002.0
2006-11-09 09:57:00,1.44414,1.44414,1.4439,1.44405,688000003.0
2006-11-09 09:58:00,1.4443,1.44444,1.44411,1.44416,867500003.0
2006-11-09 09:59:00,1.44431,1.44478,1.44429,1.44446,731200005.0
2006-11-09 10:00:00,1.44458,1.44485,1.44453,1.44462,262700000.0
2006-11-09 10:01:00,1.44475,1.44493,1.44454,1.44465,577900000.0
2006-11-09 10:02:00,1.44477,1.44495,1.44455,1.44463,646100002.0
2006-11-09 10:03:00,1.44463,1.44497,1.44457,1.44497,409000001.0
2006-11-09 10:04:00,1.44493,1.44493,1.4445,1.44464,454300000.0
2006-11-09 10:05:00,1.44433,1.44456,1.44432,1.4445,411600002.0
2006-11-09 10:06:00,1.44441,1.44462,1.44429,1.44456,533300002.0
2006-11-09 10:07:00,1.44441,1.44472,1.44438,1.44448,564600001.0
2006-11-09 10:08:00,1.44439,1.44462,1.44439,1.44451,481600000.0
2006-11-09 10:09:00,1.44475,1.4448,1.44444,1.44471,463800001.0
2006-11-09 10:10:00,1.44473,1.44482,1.44466,1.44471,384600000.0
2006-11-09 10:11:00,1.44467,1.4448,1.44458,1.4448,407400000.0
2006-11-09 10:12:00,1.44475,1.44475,1.44447,1.44453,466700000.0
2006-11-09 10:13:00,1.44455,1.44476,1.44451,1.44462,428400001.0
2006-11-09 10:14:00,1.44457,1.44464,1.44434,1.44443,501700001.0
2006-11-09 10:15:00,1.44443,1.44452,1.44429,1.44436,445600003.0
2006-11-09 10:16:00,1.44434,1.44455,1.44429,1.44451,442200003.0
2006-11-09 10:17:00,1.4444,1.4444,1.4439,1.44406,292400000.0
2006-11-09 10:18:00,1.44405,1.44413,1.44392,1.44401,454400001.0
2006-11-09 10:19:00,1.44408,1.4441,1.44387,1.444,326400000.0
2006-11-09 10:20:00,1.444,1.44421,1.44397,1.44413,544700002.0
2006-11-09 10:21:00,1.44417,1.44427,1.44407,1.44418,396700001.0
2006-11-09 10:22:00,1.44419,1.44432,1.44406,1.44416,348600001.0
2006-11-09 10:23:00,1.44416,1.44441,1.44408,1.4441,487400001.0
2006-11-09 10:24:00,1.44413,1.4443,1.44403,1.44409,471700000.0
2006-11-09 10:25:00,1.4442,1.44436,1.44404,1.44435,379000000.0
2006-11-09 10:26:00,1.44433,1.44456,1.4442,1.4443,542000001.0
2006-11-09 10:27:00,1.44424,1.44434,1.4441,1.4441,506100001.0
2006-11-09 10:28:00,1.44421,1.4445,1.44413,1.44434,586800001.0
2006-11-09 10:29:00,1.44432,1.44463,1.44428,1.44463,546500001.0
2006-11-09 10:30:00,1.44459,1.44485,1.44435,1.44464,716700002.0
2006-11-09 10:31:00,1.4445,1.44499,1.4445,1.44481,558300001.0
2006-11-09 10:32:00,1.44476,1.44495,1.4445,1.4445,476200000.0
2006-11-09 10:33:00,1.44463,1.44465,1.44428,1.44462,512900001.0
2006-11-09 10:34:00,1.44477,1.44477,1.44444,1.44463,379200000.0
2006-11-09 10:35:00,1.44469,1.44493,1.44467,1.44474,470900002.0
2006-11-09 10:36:00,1.44472,1.44486,1.44454,1.44475,488000002.0
2006-11-09 10:37:00,1.44483,1.4449,1.44457,1.4449,506500001.0
2006-11-09 10:38:00,1.44484,1.44498,1.44471,1.44473,453700001.0
2006-11-09 10:39:00,1.44489,1.44497,1.44464,1.44484,428500000.0
2006-11-09 10:40:00,1.44485,1.44501,1.44478,1.44493,353900001.0
2006-11-09 10:41:00,1.44491,1.44491,1.44457,1.44471,552900001.0
2006-11-09 10:42:00,1.44469,1.44483,1.44459,1.44483,389800001.0
2006-11-09 10:43:00,1.44495,1.44508,1.44464,1.4447,460900000.0
2006-11-09 10:44:00,1.44483,1.44489,1.44448,1.44474,520700002.0
2006-11-09 10:45:00,1.44476,1.44483,1.44453,1.44473,464300002.0
2006-11-09 10:46:00,1.44467,1.44476,1.44446,1.44473,308900001.0
2006-11-09 10:47:00,1.44458,1.44458,1.44426,1.4443,444300003.0
2006-11-09 10:48:00,1.4444,1.44459,1.44433,1.44449,569800002.0
2006-11-09 10:49:00,1.44445,1.44461,1.4443,1.44442,398100000.0
2006-11-09 10:50:00,1.44457,1.44495,1.44449,1.44485,601400000.0
2006-11-09 10:51:00,1.44468,1.44504,1.44467,1.44478,511700000.0
2006-11-09 10:52:00,1.44476,1.44479,1.44455,1.44463,328800001.0
2006-11-09 10:53:00,1.44456,1.44473,1.44451,1.44467,432400003.0
2006-11-09 10:54:00,1.44464,1.44477,1.44449,1.44465,475200006.0
2006-11-09 10:55:00,1.44461,1.44469,1.44441,1.44455,437500000.0
2006-11-09 10:56:00,1.4447,1.44476,1.4445,1.44459,546800001.0
2006-11-09 10:57:00,1.44467,1.44488,1.44444,1.44488,359200001.0
2006-11-09 10:58:00,1.44494,1.44504,1.44474,1.44489,466200000.0
2006-11-09 10:59:00,1.44475,1.44519,1.44474,1.4448,783600000.0
2006-11-09 11:00:00,1.44449,1.44473,1.44434,1.44472,456300000.0
2006-11-09 11:01:00,1.44446,1.44493,1.44446,1.44474,597900001.0
2006-11-09 11:02:00,1.44466,1.44473,1.44429,1.44429,462600001.0
2006-11-09 11:03:00,1.4445,1.44459,1.44441,1.44456,240600000.0
2006-11-09 11:04:00,1.44455,1.44466,1.44427,1.44454,565700000.0
2006-11-09 11:05:00,1.44453,1.44459,1.4443,1.44441,469700000.0
2006-11-09 11:06:00,1.44443,1.4447,1.44439,1.44464,715500003.0
2006-11-09 11:07:00,1.44463,1.44479,1.44455,1.44464,230200001.0
2006-11-09 11:08:00,1.44475,1.44475,1.44439,1.44447,407900001.0
2006-11-09 11:09:00,1.44449,1.4448,1.44438,1.44438,435500003.0
2006-11-09 11:10:00,1.44453,1.44458,1.44432,1.44452,465100003.0
2006-11-09 11:11:00,1.44436,1.44471,1.44431,1.4444,591700003.0
2006-11-09 11:12:00,1.44433,1.44456,1.44417,1.44425,574600005.0
2006-11-09 11:13:00,1.4443,1.4446,1.44417,1.4446,381100000.0
2006-11-09 11:14:00,1.44462,1.44471,1.44443,1.44469,428400000.0
2006-11-09 11:15:00,1.44477,1.445,1.44472,1.44475,492500000.0
2006-11-09 11:16:00,1.44479,1.44487,1.44456,1.44487,459300000.0
2006-11-09 11:17:00,1.44485,1.44511,1.4448,1.4448,469700001.0
2006-11-09 11:18:00,1.44483,1.44526,1.44483,1.44497,378800000.0
2006-11-09 11:19:00,1.44494,1.44515,1.44491,1.44497,425200000.0
2006-11-09 11:20:00,1.4449,1.44518,1.44483,1.44483,563500001.0
2006-11-09 11:21:00,1.44485,1.44499,1.44462,1.4448,547300001.0
2006-11-09 11:22:00,1.44481,1.4451,1.44455,1.44482,596500002.0
2006-11-09 11:23:00,1.44473,1.44491,1.44454,1.44477,489900001.0
2006-11-09 11:24:00,1.44475,1.44487,1.44468,1.44468,461600001.0
2006-11-09 11:25:00,1.44467,1.44468,1.44447,1.44468,366900000.0
2006-11-09 11:26:00,1.44472,1.44481,1.44459,1.44476,639400001.0
2006-11-09 11:27:00,1.44477,1.4449,1.44458,1.44468,624900000.0
2006-11-09 11:28:00,1.44484,1.44488,1.44457,1.44472,397300001.0
2006-11-09 11:29:00,1.44474,1.44485,1.44446,1.4448,530800000.0
2006-11-09 11:30:00,1.44475,1.44496,1.4447,1.44486,451200002.0
2006-11-09 11:31:00,1.44475,1.44528,1.44475,1.44488,646100001.0
2006-11-09 11:32:00,1.44486,1.44518,1.44483,1.44511,391100000.0
2006-11-09 11:33:00,1.44524,1.44538,1.44514,1.44514,476900003.0
2006-11-09 11:34:00,1.44507,1.44511,1.44476,1.44498,614800000.0
2006-11-09 11:35:00,1.44518,1.4454,1.44514,1.44539,508100000.0
2006-11-09 11:36:00,1.4454,1.44553,1.44527,1.44545,490300000.0
2006-11-09 11:37:00,1.44551,1.44575,1.44551,1.4456,505100002.0
2006-11-09 11:38:00,1.44563,1.44582,1.44548,1.44554,508900002.0
2006-11-09 11:39:00,1.44564,1.44564,1.44526,1.44539,640600001.0
2006-11-09 11:40:00,1.44533,1.44539,1.44514,1.44529,654800002.0
2006-11-09 11:41:00,1.4453,1.44585,1.44508,1.44585,812400002.0
2006-11-09 11:42:00,1.44581,1.44581,1.44546,1.44564,559700002.0
2006-11-09 11:43:00,1.44558,1.44595,1.44558,1.44568,518200001.0
2006-11-09 11:44:00,1.44568,1.44589,1.44533,1.44564,581700000.0
2006-11-09 11:45:00,1.4458,1.44598,1.44565,1.44584,534900001.0
2006-11-09 11:46:00,1.44581,1.44588,1.44567,1.44588,464800002.0
2006-11-09 11:47:00,1.44567,1.44582,1.4455,1.44565,492500001.0
2006-11-09 11:48:00,1.44557,1.44566,1.44541,1.44546,571700003.0
2006-11-09 11:49:00,1.44558,1.44593,1.44554,1.44568,431400001.0
2006-11-09 11:50:00,1.44574,1.44589,1.44551,1.44562,395700001.0
2006-11-09 11:51:00,1.44552,1.44565,1.44537,1.44552,159800000.0
2006-11-09 11:52:00,1.44539,1.44541,1.44502,1.44506,250600000.0
2006-11-09 11:53:00,1.44517,1.44555,1.44515,1.4455,199500001.0
2006-11-09 11:54:00,1.44528,1.44541,1.44486,1.44527,341900000.0
2006-11-09 11:55:00,1.44542,1.44542,1.44511,1.44536,510500002.0
2006-11-09 11:56:00,1.4454,1.44552,1.44523,1.44545,381800000.0
2006-11-09 11:57:00,1.44554,1.44562,1.4452,1.44531,568400004.0
2006-11-09 11:58:00,1.44529,1.44529,1.445,1.445,446900000.0
2006-11-09 11:59:00,1.44503,1.44518,1.44484,1.44489,432100003.0
2006-11-09 12:00:00,1.44494,1.44502,1.44465,1.4447,490700001.0
2006-11-09 12:01:00,1.44477,1.44507,1.4447,1.44472,423900000.0
2006-11-09 12:02:00,1.44455,1.44479,1.44455,1.44476,377900001.0
2006-11-09 12:03:00,1.4448,1.4448,1.44461,1.44472,394700001.0
2006-11-09 12:04:00,1.44472,1.445,1.44462,1.44489,423900001.0
2006-11-09 12:05:00,1.44496,1.44496,1.44456,1.44463,380300003.0
2006-11-09 12:06:00,1.44455,1.44478,1.44445,1.44457,402100001.0
2006-11-09 12:07:00,1.44459,1.44471,1.44435,1.44468,371300001.0
2006-11-09 12:08:00,1.44474,1.44507,1.44467,1.44497,446800000.0
2006-11-09 12:09:00,1.44499,1.44508,1.44474,1.44496,382000002.0
2006-11-09 12:10:00,1.44499,1.4453,1.44488,1.44496,353900003.0
2006-11-09 12:11:00,1.44463,1.44483,1.44446,1.44454,233900000.0
2006-11-09 12:12:00,1.44467,1.4448,1.44461,1.44475,233100000.0
2006-11-09 12:13:00,1.44469,1.44488,1.44459,1.44475,533200001.0
2006-11-09 12:14:00,1.44481,1.44512,1.44476,1.4449,560900002.0
2006-11-09 12:15:00,1.44475,1.44506,1.44474,1.44506,306500000.0
2006-11-09 12:16:00,1.44519,1.44537,1.44513,1.44527,393900001.0
2006-11-09 12:17:00,1.44521,1.44526,1.44516,1.44521,213400000.0
2006-11-09 12:18:00,1.44521,1.44526,1.44487,1.44526,308200000.0
2006-11-09 12:19:00,1.44529,1.44538,1.4451,1.44519,401100000.0
2006-11-09 12:20:00,1.44515,1.44531,1.44477,1.44502,438700002.0
2006-11-09 12:21:00,1.44495,1.44518,1.44491,1.44504,440400001.0
2006-11-09 12:22:00,1.44504,1.44512,1.44488,1.44493,285800001.0
2006-11-09 12:23:00,1.4448,1.44491,1.44465,1.44471,394100002.0
2006-11-09 12:24:00,1.44446,1.44474,1.44431,1.44438,594300001.0
2006-11-09 12:25:00,1.44472,1.44485,1.44457,1.44467,362800000.0
2006-11-09 12:26:00,1.4448,1.44512,1.4448,1.44512,440000000.0
2006-11-09 12:27:00,1.44502,1.44508,1.44477,1.44494,482000000.0
2006-11-09 12:28:00,1.44479,1.445,1.44467,1.44485,563400000.0
2006-11-09 12:29:00,1.44479,1.44496,1.44467,1.44474,730000001.0
2006-11-09 12:30:00,1.44471,1.44491,1.44453,1.44473,618800001.0
2006-11-09 12:31:00,1.44471,1.44471,1.44436,1.44447,653000001.0
2006-11-09 12:32:00,1.44435,1.44473,1.44435,1.44457,671400002.0
2006-11-09 12:33:00,1.44469,1.44469,1.44447,1.44458,59700000.0
2006-11-09 12:34:00,1.44451,1.44469,1.44431,1.44441,620700000.0
2006-11-09 12:35:00,1.44456,1.44468,1.44431,1.44451,606700002.0
2006-11-09 12:36:00,1.44449,1.44469,1.44442,1.44443,453900000.0
2006-11-09 12:37:00,1.44454,1.44481,1.44453,1.44464,546100001.0
2006-11-09 12:38:00,1.44477,1.44502,1.44457,1.44462,691100002.0
2006-11-09 12:39:00,1.44461,1.44488,1.44454,1.44484,485100001.0
2006-11-09 12:40:00,1.44502,1.44521,1.44495,1.44502,564700001.0
2006-11-09 12:41:00,1.44498,1.44515,1.44495,1.44496,262200000.0
2006-11-09 12:42:00,1.44491,1.44508,1.44479,1.44498,357700001.0
2006-11-09 12:43:00,1.44495,1.44505,1.4448,1.44501,517800003.0
2006-11-09 12:44:00,1.44498,1.44523,1.44472,1.44501,418400001.0
2006-11-09 12:45:00,1.44508,1.44515,1.44482,1.44514,500900000.0
2006-11-09 12:46:00,1.44512,1.4452,1.44503,1.44516,438000001.0
2006-11-09 12:47:00,1.44509,1.44541,1.44504,1.44531,420400001.0
2006-11-09 12:48:00,1.44527,1.44546,1.44515,1.44532,429900000.0
2006-11-09 12:49:00,1.44531,1.44534,1.44506,1.44517,482800002.0
2006-11-09 12:50:00,1.44516,1.44517,1.44489,1.44498,483600000.0
2006-11-09 12:51:00,1.44498,1.44543,1.44494,1.44496,422500001.0
2006-11-09 12:52:00,1.44523,1.44539,1.4451,1.44529,292200001.0
2006-11-09 12:53:00,1.44549,1.44568,1.44539,1.44562,237100000.0
2006-11-09 12:54:00,1.44565,1.44585,1.44554,1.44562,411600000.0
2006-11-09 12:55:00,1.44562,1.44593,1.44559,1.44561,511200003.0
2006-11-09 12:56:00,1.4456,1.44581,1.44544,1.44552,430300002.0
2006-11-09 12:57:00,1.44555,1.44565,1.44525,1.44539,505100000.0
2006-11-09 12:58:00,1.44559,1.44559,1.44535,1.44552,332300000.0
2006-11-09 12:59:00,1.44545,1.44565,1.44532,1.44547,710700001.0
2006-11-09 13:00:00,1.44556,1.44564,1.44537,1.44564,240800000.0
2006-11-09 13:01:00,1.44564,1.44577,1.44551,1.44559,315300000.0
2006-11-09 13:02:00,1.44567,1.44589,1.44554,1.44589,405300001.0
2006-11-09 13:03:00,1.44576,1.44596,1.44524,1.44524,433400001.0
2006-11-09 13:04:00,1.44547,1.44547,1.44481,1.44496,247900000.0
2006-11-09 13:05:00,1.44492,1.44498,1.44479,1.44479,148800000.0
2006-11-09 13:06:00,1.4449,1.44505,1.44476,1.44493,448100001.0
2006-11-09 13:07:00,1.44494,1.44495,1.44462,1.4447,343400000.0
2006-11-09 13:08:00,1.44447,1.44458,1.44427,1.44458,183800001.0
2006-11-09 13:09:00,1.44459,1.44492,1.44455,1.44459,318500000.0
2006-11-09 13:10:00,1.44481,1.44489,1.44479,1.44489,154900000.0
2006-11-09 13:11:00,1.44495,1.44521,1.44481,1.44501,422800000.0
2006-11-09 13:12:00,1.44509,1.44509,1.44496,1.44506,290700000.0
2006-11-09 13:13:00,1.4451,1.44527,1.44506,1.44527,333800002.0
2006-11-09 13:14:00,1.44537,1.44565,1.44537,1.44551,330900000.0
2006-11-09 13:15:00,1.44545,1.44559,1.44532,1.44547,479900003.0
2006-11-09 13:16:00,1.44544,1.4456,1.44544,1.44549,104400000.0
2006-11-09 13:17:00,1.44536,1.44552,1.44521,1.44521,98800000.0
2006-11-09 13:18:00,1.44513,1.44545,1.44513,1.4454,344500000.0
2006-11-09 13:19:00,1.44521,1.44541,1.44514,1.44522,300100000.0
2006-11-09 13:20:00,1.44514,1.4453,1.44504,1.44523,212200002.0
2006-11-09 13:21:00,1.4453,1.44533,1.44523,1.44531,170700000.0
2006-11-09 13:22:00,1.44539,1.44539,1.44506,1.44531,249400000.0
2006-11-09 13:23:00,1.44533,1.44544,1.44514,1.44539,262500000.0
2006-11-09 13:24:00,1.44544,1.44546,1.44523,1.44531,212600000.0
2006-11-09 13:25:00,1.44534,1.44536,1.4452,1.44525,134000000.0
2006-11-09 13:26:00,1.44497,1.44503,1.44482,1.44485,197600000.0
2006-11-09 13:27:00,1.44476,1.44496,1.44453,1.44453,283100001.0
2006-11-09 13:28:00,1.44464,1.44479,1.44458,1.44479,462600000.0
2006-11-09 13:29:00,1.44477,1.44527,1.44469,1.44517,615000002.0
2006-11-09 13:30:00,1.44527,1.44531,1.44497,1.4452,618300002.0
2006-11-09 13:31:00,1.4453,1.44575,1.44526,1.44558,487700000.0
2006-11-09 13:32:00,1.4456,1.44571,1.44553,1.44558,206500000.0
2006-11-09 13:33:00,1.44556,1.44576,1.44548,1.44551,419500000.0
2006-11-09 13:34:00,1.44546,1.44575,1.44545,1.44565,299900001.0
2006-11-09 13:35:00,1.44582,1.44598,1.44573,1.44585,382300001.0
2006-11-09 13:36:00,1.44579,1.44581,1.44561,1.44571,437700000.0
2006-11-09 13:37:00,1.44554,1.44574,1.44552,1.44559,525900002.0
2006-11-09 13:38:00,1.44548,1.44579,1.44543,1.44548,420300000.0
2006-11-09 13:39:00,1.4455,1.44572,1.44546,1.44568,263600000.0
2006-11-09 13:40:00,1.44548,1.44583,1.44541,1.44563,416900001.0
2006-11-09 13:41:00,1.44575,1.44575,1.44553,1.44567,211200000.0
2006-11-09 13:42:00,1.44583,1.44591,1.44578,1.44585,175200000.0
2006-11-09 13:43:00,1.44585,1.44585,1.44565,1.44573,132600001.0
2006-11-09 13:44:00,1.44578,1.4461,1.44578,1.44604,270500000.0
2006-11-09 13:45:00,1.44609,1.44619,1.44581,1.44592,461800000.0
2006-11-09 13:46:00,1.4459,1.4461,1.44579,1.4459,439500000.0
2006-11-09 13:47:00,1.44596,1.44611,1.44578,1.44601,496700002.0
2006-11-09 13:48:00,1.44555,1.44555,1.44527,1.44529,222600000.0
2006-11-09 13:49:00,1.44567,1.44577,1.4455,1.44575,207500001.0
2006-11-09 13:50:00,1.44575,1.44577,1.44557,1.44563,309300000.0
2006-11-09 13:51:00,1.44559,1.44563,1.44544,1.44558,277800000.0
2006-11-09 13:52:00,1.44544,1.44576,1.44543,1.44573,463800003.0
2006-11-09 13:53:00,1.44563,1.44586,1.4456,1.44573,479800002.0
2006-11-09 13:54:00,1.44549,1.44575,1.4454,1.44566,343700000.0
2006-11-09 13:55:00,1.4455,1.44551,1.44527,1.44533,358900000.0
2006-11-09 13:56:00,1.44536,1.44576,1.44536,1.4457,400400001.0
2006-11-09 13:57:00,1.44563,1.44581,1.44551,1.44568,354400001.0
2006-11-09 13:58:00,1.44553,1.44556,1.4453,1.44533,156800000.0
2006-11-09 13:59:00,1.44514,1.4455,1.44513,1.44546,360300000.0
2006-11-09 14:00:00,1.4455,1.44573,1.44511,1.44532,299300000.0
2006-11-09 14:01:00,1.44517,1.44538,1.44516,1.44525,381600001.0
2006-11-09 14:02:00,1.44527,1.4454,1.4452,1.44532,310000000.0
2006-11-09 14:03:00,1.44516,1.44534,1.44508,1.44514,463100002.0
2006-11-09 14:04:00,1.44507,1.44527,1.44502,1.44507,415600002.0
2006-11-09 14:05:00,1.44507,1.44523,1.44496,1.44519,346200001.0
2006-11-09 14:06:00,1.44542,1.4456,1.44526,1.44541,369500000.0
2006-11-09 14:07:00,1.44534,1.44535,1.44503,1.44511,326900001.0
2006-11-09 14:08:00,1.44514,1.44533,1.44488,1.44492,374800001.0
2006-11-09 14:09:00,1.44497,1.44512,1.44477,1.44477,167900000.0
2006-11-09 14:10:00,1.44483,1.4449,1.44468,1.44481,293300001.0
2006-11-09 14:11:00,1.44486,1.44506,1.44477,1.44506,127500000.0
2006-11-09 14:12:00,1.44503,1.44509,1.44479,1.44486,279500001.0
2006-11-09 14:13:00,1.44472,1.44487,1.44458,1.44475,174300001.0
2006-11-09 14:14:00,1.44459,1.44501,1.44459,1.44501,209600001.0
2006-11-09 14:15:00,1.44523,1.44552,1.44509,1.44541,393900001.0
2006-11-09 14:16:00,1.44536,1.44542,1.44519,1.44534,182500000.0
2006-11-09 14:17:00,1.44528,1.44544,1.445,1.44544,653500003.0
2006-11-09 14:18:00,1.44552,1.44573,1.44537,1.44549,375700000.0
2006-11-09 14:19:00,1.44544,1.44579,1.4452,1.44579,442900001.0
2006-11-09 14:20:00,1.44582,1.4459,1.44551,1.44588,239700000.0
2006-11-09 14:21:00,1.44589,1.44604,1.44572,1.44584,387200000.0
2006-11-09 14:22:00,1.44595,1.4464,1.44592,1.44605,607300000.0
2006-11-09 14:23:00,1.44648,1.44652,1.44621,1.44628,162500001.0
2006-11-09 14:24:00,1.44619,1.44643,1.44608,1.44617,432400001.0
2006-11-09 14:25:00,1.44615,1.44637,1.44597,1.44604,564100003.0
2006-11-09 14:26:00,1.44596,1.44606,1.44582,1.44593,545000000.0
2006-11-09 14:27:00,1.44599,1.44613,1.44577,1.4461,409600003.0
2006-11-09 14:28:00,1.4461,1.44639,1.44573,1.44639,34800000.0
2006-11-09 14:29:00,1.44628,1.44639,1.44614,1.44636,61300000.0
2006-11-09 14:30:00,1.44641,1.44667,1.44612,1.44667,48500000.0
2006-11-09 14:31:00,1.44626,1.44659,1.44626,1.44641,40000000.0
2006-11-09 14:32:00,1.44644,1.44644,1.44621,1.44641,23200000.0
2006-11-09 14:33:00,1.44619,1.4465,1.44614,1.44646,27800000.0
2006-11-09 14:34:00,1.44638,1.44652,1.44635,1.44652,30400000.0
2006-11-09 14:35:00,1.44659,1.44659,1.44621,1.44625,57100001.0
2006-11-09 14:36:00,1.44621,1.44621,1.44546,1.44546,42400000.0
2006-11-09 14:37:00,1.44596,1.44613,1.44593,1.44604,37300000.0
2006-11-09 14:38:00,1.44596,1.44642,1.44596,1.44642,39200000.0
2006-11-09 14:39:00,1.4463,1.44673,1.44617,1.44661,29200000.0
2006-11-09 14:40:00,1.44671,1.44697,1.44671,1.44691,50800000.0
2006-11-09 14:41:00,1.44706,1.44706,1.44663,1.44674,55000000.0
2006-11-09 14:42:00,1.44638,1.44652,1.44597,1.44597,41200000.0
2006-11-09 14:43:00,1.4465,1.44676,1.44646,1.44646,48100000.0
2006-11-09 14:44:00,1.44636,1.44652,1.44627,1.4465,45400000.0
2006-11-09 14:45:00,1.44646,1.44672,1.44633,1.44638,60100000.0
2006-11-09 14:46:00,1.44665,1.44677,1.44655,1.44666,44900000.0
2006-11-09 14:47:00,1.44655,1.44669,1.44643,1.44669,41100000.0
2006-11-09 14:48:00,1.44667,1.44692,1.44661,1.44692,26200000.0
2006-11-09 14:49:00,1.44693,1.44697,1.44677,1.44686,45200000.0
2006-11-09 14:50:00,1.4468,1.44734,1.4468,1.44734,41400000.0
2006-11-09 14:51:00,1.44751,1.44753,1.44729,1.44736,30400000.0
2006-11-09 14:52:00,1.44731,1.44759,1.44731,1.44759,41400001.0
2006-11-09 14:53:00,1.44735,1.44735,1.44694,1.44698,48200000.0
2006-11-09 14:54:00,1.44723,1.44723,1.44664,1.44664,37000000.0
2006-11-09 14:55:00,1.44705,1.44711,1.44675,1.44682,36400000.0
2006-11-09 14:56:00,1.44705,1.44705,1.44684,1.44701,53600000.0
2006-11-09 14:57:00,1.44707,1.44709,1.44692,1.44699,33400000.0
2006-11-09 14:58:00,1.44689,1.44715,1.44687,1.44687,45800000.0
2006-11-09 14:59:00,1.44684,1.44702,1.44674,1.44697,34800000.0
2006-11-09 15:00:00,1.44707,1.44735,1.44692,1.44692,66000000.0
2006-11-09 15:01:00,1.4473,1.4473,1.44689,1.44716,37400000.0
2006-11-09 15:02:00,1.44734,1.4476,1.44727,1.4476,34000000.0
2006-11-09 15:03:00,1.44767,1.44806,1.44758,1.44797,54900000.0
2006-11-09 15:04:00,1.44787,1.44811,1.44781,1.44797,42900000.0
2006-11-09 15:05:00,1.44787,1.44804,1.44787,1.44802,25000000.0
2006-11-09 15:06:00,1.44801,1.44812,1.4476,1.44812,44600000.0
2006-11-09 15:07:00,1.44824,1.44824,1.44773,1.44794,40200000.0
2006-11-09 15:08:00,1.44778,1.44783,1.44758,1.44783,55400000.0
2006-11-09 15:09:00,1.44789,1.44801,1.44781,1.44781,44600000.0
2006-11-09 15:10:00,1.44763,1.44807,1.44758,1.44787,43400000.0
2006-11-09 15:11:00,1.44809,1.44858,1.44809,1.44856,47400000.0
2006-11-09 15:12:00,1.44859,1.44877,1.44842,1.44842,32800000.0
2006-11-09 15:13:00,1.44858,1.44866,1.44853,1.44864,21200000.0
2006-11-09 15:14:00,1.4484,1.44863,1.44838,1.44838,28000000.0
2006-11-09 15:15:00,1.44845,1.44845,1.44797,1.44842,48800000.0
2006-11-09 15:16:00,1.44838,1.44839,1.44831,1.44834,45200000.0
2006-11-09 15:17:00,1.44831,1.44845,1.44823,1.44835,48200000.0
2006-11-09 15:18:00,1.44816,1.44826,1.44785,1.44826,49000000.0
2006-11-09 15:19:00,1.44852,1.44905,1.44852,1.44897,18400000.0
2006-11-09 15:20:00,1.44906,1.44984,1.44906,1.44984,35600000.0
2006-11-09 15:21:00,1.44961,1.44979,1.44948,1.44975,27200000.0
2006-11-09 15:22:00,1.44941,1.44941,1.44873,1.44883,52600001.0
2006-11-09 15:23:00,1.44876,1.4488,1.44855,1.4488,29600000.0
2006-11-09 15:24:00,1.44886,1.44886,1.44861,1.4488,31600000.0
2006-11-09 15:25:00,1.44878,1.44892,1.44864,1.44873,18400000.0
2006-11-09 15:26:00,1.44892,1.44905,1.44875,1.44892,26800000.0
2006-11-09 15:27:00,1.4489,1.44911,1.44881,1.4489,34000000.0
2006-11-09 15:28:00,1.44879,1.44931,1.44879,1.44927,53300000.0
2006-11-09 15:29:00,1.44921,1.44926,1.4485,1.4485,49300000.0
2006-11-09 15:30:00,1.44768,1.44768,1.44647,1.44724,26000000.0
2006-11-09 15:31:00,1.44724,1.44748,1.44634,1.44634,33800000.0
2006-11-09 15:32:00,1.44622,1.44686,1.44619,1.44682,43600001.0
2006-11-09 15:33:00,1.44682,1.44682,1.44603,1.44678,43600000.0
2006-11-09 15:34:00,1.4466,1.44695,1.4466,1.44665,46000001.0
2006-11-09 15:35:00,1.44667,1.44687,1.44648,1.44648,39500000.0
2006-11-09 15:36:00,1.44647,1.44657,1.44611,1.44641,58400000.0
2006-11-09 15:37:00,1.44642,1.44652,1.44583,1.44588,42400000.0
2006-11-09 15:38:00,1.44576,1.44583,1.44531,1.44557,40400000.0
2006-11-09 15:39:00,1.44535,1.44551,1.44519,1.44523,36400000.0
2006-11-09 15:40:00,1.44544,1.44554,1.44516,1.44516,26600000.0
2006-11-09 15:41:00,1.44536,1.44542,1.44507,1.44535,54200001.0
2006-11-09 15:42:00,1.44526,1.44533,1.44434,1.44457,32000000.0
2006-11-09 15:43:00,1.44442,1.44499,1.44434,1.44468,38400000.0
2006-11-09 15:44:00,1.44465,1.44496,1.44456,1.4449,35200000.0
2006-11-09 15:45:00,1.44475,1.44493,1.44436,1.44436,32000000.0
2006-11-09 15:46:00,1.44439,1.44466,1.44439,1.44445,40000000.0
2006-11-09 15:47:00,1.4441,1.44434,1.4437,1.44395,45200000.0
2006-11-09 15:48:00,1.44384,1.44416,1.44364,1.44416,25800000.0
2006-11-09 15:49:00,1.44421,1.44431,1.44405,1.44429,56400000.0
2006-11-09 15:50:00,1.44422,1.44443,1.44394,1.44418,28200000.0
2006-11-09 15:51:00,1.44424,1.4452,1.44424,1.44514,33900000.0
2006-11-09 15:52:00,1.44516,1.44516,1.44479,1.44484,47400000.0
2006-11-09 15:53:00,1.44477,1.44516,1.44477,1.44497,52900000.0
2006-11-09 15:54:00,1.44488,1.44497,1.44473,1.44478,23000000.0
2006-11-09 15:55:00,1.4447,1.44473,1.44445,1.44458,52700001.0
2006-11-09 15:56:00,1.44465,1.44509,1.44456,1.44503,41500000.0
2006-11-09 15:57:00,1.44495,1.44536,1.44495,1.44517,25600000.0
2006-11-09 15:58:00,1.44533,1.44537,1.44487,1.44501,31100000.0
2006-11-09 15:59:00,1.44485,1.4449,1.44456,1.44456,39600001.0
2006-11-09 16:00:00,1.44433,1.44437,1.44386,1.444,30000000.0
2006-11-09 16:01:00,1.44404,1.44437,1.44404,1.44428,27900000.0
2006-11-09 16:02:00,1.44441,1.44472,1.44441,1.4446,44200001.0
2006-11-09 16:03:00,1.4445,1.44491,1.4445,1.44469,32200000.0
2006-11-09 16:04:00,1.44461,1.44512,1.44461,1.44483,32800000.0
2006-11-09 16:05:00,1.44492,1.44514,1.44482,1.44504,33500000.0
2006-11-09 16:06:00,1.44497,1.44542,1.4449,1.4452,37000000.0
2006-11-09 16:07:00,1.44518,1.44556,1.44518,1.44538,43200000.0
2006-11-09 16:08:00,1.44537,1.44537,1.445,1.44515,47000000.0
2006-11-09 16:09:00,1.44501,1.44522,1.44498,1.44522,51900000.0
2006-11-09 16:10:00,1.44517,1.44543,1.44495,1.44543,38100000.0
2006-11-09 16:11:00,1.44528,1.4455,1.44528,1.4454,29800001.0
2006-11-09 16:12:00,1.44533,1.4455,1.44525,1.44534,42200000.0
2006-11-09 16:13:00,1.44516,1.44516,1.44481,1.445,31500000.0
2006-11-09 16:14:00,1.44479,1.44521,1.44475,1.44521,31400000.0
2006-11-09 16:15:00,1.44503,1.44518,1.44501,1.44511,42800000.0
2006-11-09 16:16:00,1.44501,1.44522,1.44497,1.44506,30000000.0
2006-11-09 16:17:00,1.44511,1.44527,1.44511,1.44523,28200000.0
2006-11-09 16:18:00,1.44544,1.44552,1.44531,1.44543,23000000.0
2006-11-09 16:19:00,1.44563,1.44661,1.44563,1.44649,35400001.0
2006-11-09 16:20:00,1.44626,1.4463,1.44601,1.4463,40500000.0
2006-11-09 16:21:00,1.44644,1.44664,1.44625,1.44664,39600001.0
2006-11-09 16:22:00,1.4469,1.44722,1.4469,1.44713,51600000.0
2006-11-09 16:23:00,1.44714,1.44724,1.44696,1.4472,25200000.0
2006-11-09 16:24:00,1.44719,1.44729,1.44703,1.44706,39000000.0
2006-11-09 16:25:00,1.44715,1.44715,1.44662,1.44704,40900000.0
2006-11-09 16:26:00,1.44726,1.44743,1.44719,1.44719,68000000.0
2006-11-09 16:27:00,1.44721,1.44728,1.44702,1.44704,37800000.0
2006-11-09 16:28:00,1.44704,1.44711,1.44684,1.44695,50100000.0
2006-11-09 16:29:00,1.44716,1.4473,1.44709,1.4473,26400000.0
2006-11-09 16:30:00,1.44712,1.44725,1.44703,1.44725,44400000.0
2006-11-09 16:31:00,1.44728,1.44733,1.44676,1.44676,46800000.0
2006-11-09 16:32:00,1.44699,1.44699,1.44656,1.44685,49000000.0
2006-11-09 16:33:00,1.44687,1.44689,1.44668,1.44678,32600000.0
2006-11-09 16:34:00,1.44667,1.44667,1.44629,1.44638,50600000.0
2006-11-09 16:35:00,1.44655,1.44663,1.44643,1.44663,46000000.0
2006-11-09 16:36:00,1.44647,1.44667,1.44623,1.44643,23200000.0
2006-11-09 16:37:00,1.44637,1.44657,1.4463,1.4464,54900000.0
2006-11-09 16:38:00,1.44629,1.44641,1.44602,1.44605,71900000.0
2006-11-09 16:39:00,1.44619,1.44636,1.44615,1.44636,31800000.0
2006-11-09 16:40:00,1.44625,1.44639,1.44622,1.44622,30200000.0
2006-11-09 16:41:00,1.44568,1.44632,1.44568,1.44614,30400000.0
2006-11-09 16:42:00,1.44623,1.44637,1.44619,1.44621,29300000.0
2006-11-09 16:43:00,1.44627,1.44718,1.44627,1.44718,37000000.0
2006-11-09 16:44:00,1.44732,1.44741,1.44701,1.44738,39800000.0
2006-11-09 16:45:00,1.44711,1.44727,1.44707,1.44724,52200000.0
2006-11-09 16:46:00,1.44754,1.44762,1.44735,1.44762,61400000.0
2006-11-09 16:47:00,1.44767,1.44767,1.44724,1.44729,48600001.0
2006-11-09 16:48:00,1.44746,1.44746,1.447,1.44707,41800000.0
2006-11-09 16:49:00,1.44722,1.44722,1.44696,1.44711,45600000.0
2006-11-09 16:50:00,1.44694,1.44707,1.44677,1.44677,50000000.0
2006-11-09 16:51:00,1.44686,1.44709,1.44674,1.44698,47000001.0
2006-11-09 16:52:00,1.44705,1.4471,1.44696,1.44704,37400000.0
2006-11-09 16:53:00,1.44704,1.44704,1.44677,1.44704,28400000.0
2006-11-09 16:54:00,1.44708,1.44713,1.44698,1.44713,39400000.0
2006-11-09 16:55:00,1.44731,1.44731,1.44691,1.44715,35000000.0
2006-11-09 16:56:00,1.44717,1.44725,1.44708,1.44708,32600000.0
2006-11-09 16:57:00,1.44703,1.44717,1.44688,1.44715,30800000.0
2006-11-09 16:58:00,1.44732,1.44754,1.44715,1.44715,49100000.0
2006-11-09 16:59:00,1.44722,1.44757,1.44714,1.44757,49500000.0
2006-11-09 17:00:00,1.44661,1.44737,1.44661,1.44726,58000001.0
2006-11-09 17:01:00,1.44741,1.44793,1.4473,1.44793,64200000.0
2006-11-09 17:02:00,1.44781,1.44833,1.44781,1.44798,36800000.0
2006-11-09 17:03:00,1.44792,1.44804,1.44762,1.44804,43700000.0
2006-11-09 17:04:00,1.44799,1.44799,1.44703,1.44732,28200000.0
2006-11-09 17:05:00,1.44696,1.4474,1.44661,1.4474,30600000.0
2006-11-09 17:06:00,1.44749,1.44818,1.44745,1.44818,31600000.0
2006-11-09 17:07:00,1.44814,1.44827,1.448,1.448,48900000.0
2006-11-09 17:08:00,1.44782,1.44805,1.44769,1.44794,40400000.0
2006-11-09 17:09:00,1.44779,1.44806,1.44758,1.44781,41100000.0
2006-11-09 17:10:00,1.44777,1.44845,1.44777,1.44836,48700001.0
2006-11-09 17:11:00,1.44811,1.44817,1.44783,1.44803,26000000.0
2006-11-09 17:12:00,1.44789,1.44796,1.44755,1.44767,40500000.0
2006-11-09 17:13:00,1.4477,1.44839,1.4477,1.44839,37600000.0
2006-11-09 17:14:00,1.44817,1.44881,1.44817,1.44842,39600000.0
2006-11-09 17:15:00,1.44876,1.44876,1.44837,1.44837,29800000.0
2006-11-09 17:16:00,1.44834,1.44886,1.44834,1.44845,23800000.0
2006-11-09 17:17:00,1.44854,1.44877,1.44801,1.44845,37800000.0
2006-11-09 17:18:00,1.44863,1.44863,1.44832,1.44855,32600000.0
2006-11-09 17:19:00,1.44835,1.44884,1.44835,1.44884,25600000.0
2006-11-09 17:20:00,1.44876,1.44876,1.44837,1.44852,29800000.0
2006-11-09 17:21:00,1.44889,1.44904,1.4486,1.44888,50200000.0
2006-11-09 17:22:00,1.44875,1.44913,1.44874,1.44899,31200000.0
2006-11-09 17:23:00,1.44853,1.44901,1.44853,1.44901,28000000.0
2006-11-09 17:24:00,1.44886,1.44934,1.44854,1.44934,39800000.0
2006-11-09 17:25:00,1.44918,1.44949,1.44918,1.44931,35800000.0
2006-11-09 17:26:00,1.44924,1.4493,1.44898,1.44898,36600000.0
2006-11-09 17:27:00,1.44921,1.44937,1.44898,1.44898,36800000.0
2006-11-09 17:28:00,1.44944,1.44953,1.4491,1.4493,41400000.0
2006-11-09 17:29:00,1.44945,1.44961,1.44913,1.44929,46900000.0
2006-11-09 17:30:00,1.44918,1.44926,1.44884,1.44926,41700000.0
2006-11-09 17:31:00,1.44924,1.44924,1.44904,1.44904,28000000.0
2006-11-09 17:32:00,1.44888,1.44919,1.44884,1.44884,37000000.0
2006-11-09 17:33:00,1.44896,1.44905,1.44866,1.44891,41000000.0
2006-11-09 17:34:00,1.44895,1.44906,1.44868,1.44868,33000000.0
2006-11-09 17:35:00,1.44859,1.44889,1.44849,1.44889,39100000.0
2006-11-09 17:36:00,1.44888,1.44897,1.44871,1.44879,51200000.0
2006-11-09 17:37:00,1.449,1.44904,1.44842,1.44904,38600001.0
2006-11-09 17:38:00,1.44866,1.4489,1.44845,1.44845,39600000.0
2006-11-09 17:39:00,1.44821,1.44855,1.44814,1.44852,25200000.0
2006-11-09 17:40:00,1.4484,1.44856,1.44825,1.44828,56600000.0
2006-11-09 17:41:00,1.44824,1.44847,1.44814,1.44818,58400000.0
2006-11-09 17:42:00,1.44824,1.44826,1.44788,1.44824,32400000.0
2006-11-09 17:43:00,1.44818,1.44825,1.44793,1.44825,41800000.0
2006-11-09 17:44:00,1.44818,1.44831,1.44814,1.44817,21800000.0
2006-11-09 17:45:00,1.44844,1.44871,1.44834,1.44871,47000000.0
2006-11-09 17:46:00,1.44889,1.44889,1.44848,1.44873,35400000.0
2006-11-09 17:47:00,1.44871,1.44897,1.44848,1.44848,27600000.0
2006-11-09 17:48:00,1.4485,1.44881,1.44829,1.44881,43700000.0
2006-11-09 17:49:00,1.44877,1.44879,1.44818,1.4484,30800000.0
2006-11-09 17:50:00,1.4483,1.4483,1.44809,1.44821,20400000.0
2006-11-09 17:51:00,1.44821,1.44851,1.44821,1.44825,33000000.0
2006-11-09 17:52:00,1.44847,1.44864,1.44835,1.44859,40400000.0
2006-11-09 17:53:00,1.44852,1.44867,1.44845,1.44859,30600000.0
2006-11-09 17:54:00,1.44845,1.44854,1.44781,1.44822,33400000.0
2006-11-09 17:55:00,1.4482,1.44859,1.44772,1.44859,27600000.0
2006-11-09 17:56:00,1.4484,1.44856,1.44831,1.44837,38800000.0
2006-11-09 17:57:00,1.44811,1.44817,1.4476,1.44787,48500000.0
2006-11-09 17:58:00,1.44784,1.44784,1.44752,1.44779,61800000.0
2006-11-09 17:59:00,1.44765,1.4478,1.44741,1.44768,74000000.0
2006-11-09 18:00:00,1.448,1.448,1.4478,1.44787,44500000.0
2006-11-09 18:01:00,1.44798,1.44821,1.44765,1.44804,59200000.0
2006-11-09 18:02:00,1.44814,1.44833,1.44814,1.44826,54900000.0
2006-11-09 18:03:00,1.44811,1.44853,1.44811,1.44824,25400000.0
2006-11-09 18:04:00,1.44854,1.44871,1.44848,1.44848,38200000.0
2006-11-09 18:05:00,1.44854,1.44854,1.44836,1.44842,39400001.0
2006-11-09 18:06:00,1.44834,1.4487,1.44834,1.4486,74400000.0
2006-11-09 18:07:00,1.44866,1.44866,1.44843,1.44862,52000000.0
2006-11-09 18:08:00,1.44842,1.4488,1.44842,1.44875,49200000.0
2006-11-09 18:09:00,1.44862,1.44893,1.44862,1.44876,36900000.0
2006-11-09 18:10:00,1.4487,1.44889,1.44856,1.44867,25800000.0
2006-11-09 18:11:00,1.44883,1.44895,1.44867,1.44895,54000000.0
2006-11-09 18:12:00,1.44901,1.44909,1.44888,1.44889,33200000.0
2006-11-09 18:13:00,1.44896,1.44913,1.44886,1.44905,52500000.0
2006-11-09 18:14:00,1.44841,1.449,1.44841,1.44884,19600000.0
2006-11-09 18:15:00,1.44857,1.44884,1.44846,1.44877,33200000.0
2006-11-09 18:16:00,1.44892,1.44892,1.44867,1.44876,23800000.0
2006-11-09 18:17:00,1.44869,1.4487,1.44833,1.44846,59500000.0
2006-11-09 18:18:00,1.44859,1.44873,1.44833,1.44858,50200001.0
2006-11-09 18:19:00,1.44915,1.45016,1.44915,1.44943,38700000.0
2006-11-09 18:20:00,1.44907,1.44951,1.44897,1.44925,35000000.0
2006-11-09 18:21:00,1.44937,1.44964,1.44932,1.44954,38600000.0
2006-11-09 18:22:00,1.4498,1.4498,1.44931,1.44956,30400000.0
2006-11-09 18:23:00,1.44948,1.44976,1.44937,1.44943,29000000.0
2006-11-09 18:24:00,1.44929,1.44954,1.4492,1.44928,37400000.0
2006-11-09 18:25:00,1.44976,1.45006,1.44941,1.44973,59000001.0
2006-11-09 18:26:00,1.44974,1.45031,1.44968,1.45005,17400000.0
2006-11-09 18:27:00,1.4501,1.45029,1.45006,1.4502,41000000.0
2006-11-09 18:28:00,1.44995,1.45013,1.44973,1.44979,51400000.0
2006-11-09 18:29:00,1.44975,1.45005,1.44966,1.44983,27200000.0
2006-11-09 18:30:00,1.44986,1.44992,1.44972,1.44984,25600000.0
2006-11-09 18:31:00,1.4501,1.45018,1.44966,1.44982,27400000.0
2006-11-09 18:32:00,1.44984,1.45011,1.44968,1.45011,33200000.0
2006-11-09 18:33:00,1.45027,1.45027,1.44973,1.44989,60800001.0
2006-11-09 18:34:00,1.45012,1.45111,1.45012,1.45102,38600000.0
2006-11-09 18:35:00,1.45064,1.45109,1.45014,1.45109,45900000.0
2006-11-09 18:36:00,1.45086,1.45135,1.45081,1.45092,33400000.0
2006-11-09 18:37:00,1.45102,1.45123,1.45091,1.45123,37800000.0
2006-11-09 18:38:00,1.45098,1.45127,1.4504,1.45048,47700001.0
2006-11-09 18:39:00,1.45003,1.45079,1.45003,1.45079,42000001.0
2006-11-09 18:40:00,1.45054,1.45054,1.45022,1.45022,23000000.0
2006-11-09 18:41:00,1.45027,1.45044,1.44977,1.44989,26000000.0
2006-11-09 18:42:00,1.44963,1.44989,1.44945,1.44989,55800000.0
2006-11-09 18:43:00,1.44978,1.45027,1.44978,1.44998,30400000.0
2006-11-09 18:44:00,1.44997,1.45043,1.44981,1.45035,22600000.0
2006-11-09 18:45:00,1.45057,1.45071,1.45039,1.45039,22200000.0
2006-11-09 18:46:00,1.4507,1.4507,1.45046,1.45046,23400000.0
2006-11-09 18:47:00,1.45054,1.45096,1.4505,1.45083,51600001.0
2006-11-09 18:48:00,1.45079,1.45088,1.45053,1.45085,36800001.0
2006-11-09 18:49:00,1.45086,1.45086,1.45016,1.45041,44600001.0
2006-11-09 18:50:00,1.4506,1.45065,1.45033,1.45056,41000000.0
2006-11-09 18:51:00,1.45061,1.45077,1.45048,1.45065,40200000.0
2006-11-09 18:52:00,1.45028,1.45057,1.4501,1.45051,37200000.0
2006-11-09 18:53:00,1.45052,1.45052,1.4501,1.4501,30000000.0
2006-11-09 18:54:00,1.45016,1.45084,1.45,1.45084,35600000.0
2006-11-09 18:55:00,1.45061,1.45082,1.45007,1.45007,30900000.0
2006-11-09 18:56:00,1.44965,1.45017,1.44955,1.44955,56200000.0
2006-11-09 18:57:00,1.44994,1.44998,1.4499,1.44996,28000000.0
2006-11-09 18:58:00,1.44997,1.44997,1.44942,1.44951,31600000.0
2006-11-09 18:59:00,1.44921,1.44921,1.44836,1.44877,34400001.0
2006-11-09 19:00:00,1.44882,1.44912,1.44869,1.44912,65500001.0
2006-11-09 19:01:00,1.44906,1.44908,1.44858,1.4486,40800000.0
2006-11-09 19:02:00,1.44858,1.44871,1.44848,1.4485,52800000.0
2006-11-09 19:03:00,1.44841,1.44854,1.44817,1.44833,49800000.0
2006-11-09 19:04:00,1.44813,1.44852,1.44788,1.44799,30900000.0
2006-11-09 19:05:00,1.44789,1.44808,1.44783,1.44786,23600000.0
2006-11-09 19:06:00,1.44803,1.44825,1.44772,1.44825,25800000.0
2006-11-09 19:07:00,1.44816,1.44847,1.44768,1.44847,47800000.0
2006-11-09 19:08:00,1.44833,1.44867,1.44833,1.44849,40200000.0
2006-11-09 19:09:00,1.44848,1.44856,1.44819,1.44828,51600000.0
2006-11-09 19:10:00,1.4485,1.44878,1.44817,1.44817,56800001.0
2006-11-09 19:11:00,1.44851,1.4487,1.44846,1.44846,42300000.0
2006-11-09 19:12:00,1.44813,1.44833,1.44809,1.44812,40400000.0
2006-11-09 19:13:00,1.44802,1.44831,1.44797,1.44831,47200000.0
2006-11-09 19:14:00,1.44821,1.44859,1.44809,1.44859,61500000.0
2006-11-09 19:15:00,1.44836,1.44836,1.44806,1.44836,30200000.0
2006-11-09 19:16:00,1.44817,1.44846,1.44817,1.44818,46400000.0
2006-11-09 19:17:00,1.44807,1.4482,1.44798,1.44801,34800000.0
2006-11-09 19:18:00,1.44801,1.44801,1.44755,1.44799,31100000.0
2006-11-09 19:19:00,1.44813,1.44814,1.44767,1.44804,35600001.0
2006-11-09 19:20:00,1.44802,1.44817,1.44777,1.44795,30400000.0
2006-11-09 19:21:00,1.44777,1.44816,1.44777,1.44812,41600001.0
2006-11-09 19:22:00,1.4482,1.44826,1.44805,1.44809,25200000.0
2006-11-09 19:23:00,1.44788,1.44806,1.44763,1.44806,57700000.0
2006-11-09 19:24:00,1.4481,1.4481,1.44775,1.44789,52400000.0
2006-11-09 19:25:00,1.44798,1.44798,1.44778,1.44798,28500000.0
2006-11-09 19:26:00,1.44765,1.44791,1.4475,1.44783,29800000.0
2006-11-09 19:27:00,1.44784,1.44818,1.44761,1.44818,39300000.0
2006-11-09 19:28:00,1.44818,1.44836,1.44787,1.44816,39800000.0
2006-11-09 19:29:00,1.44815,1.44823,1.44771,1.44806,39500000.0
2006-11-09 19:30:00,1.44817,1.44821,1.44803,1.44821,45600000.0
2006-11-09 19:31:00,1.44813,1.44814,1.44797,1.44814,41800000.0
2006-11-09 19:32:00,1.44813,1.44836,1.44809,1.44832,42800000.0
2006-11-09 19:33:00,1.44834,1.44853,1.44815,1.44853,62400000.0
2006-11-09 19:34:00,1.44863,1.44865,1.44842,1.44846,38900000.0
2006-11-09 19:35:00,1.4485,1.44864,1.4482,1.44863,30200000.0
2006-11-09 19:36:00,1.44846,1.44867,1.44836,1.44867,17800000.0
2006-11-09 19:37:00,1.44871,1.44875,1.4483,1.4483,33000000.0
2006-11-09 19:38:00,1.44827,1.44863,1.44819,1.44819,25800000.0
2006-11-09 19:39:00,1.44849,1.44853,1.44831,1.44853,44800000.0
2006-11-09 19:40:00,1.44837,1.44863,1.44824,1.44829,59000000.0
2006-11-09 19:41:00,1.44813,1.44824,1.44796,1.44817,39600000.0
2006-11-09 19:42:00,1.44815,1.44893,1.44815,1.44893,37800000.0
2006-11-09 19:43:00,1.44892,1.44892,1.44846,1.4487,18000000.0
2006-11-09 19:44:00,1.44863,1.44891,1.44863,1.44891,38200000.0
2006-11-09 19:45:00,1.44897,1.44923,1.44889,1.44923,36400000.0
2006-11-09 19:46:00,1.44912,1.44933,1.44888,1.44888,43600000.0
2006-11-09 19:47:00,1.44915,1.44922,1.44894,1.44922,40200000.0
2006-11-09 19:48:00,1.44921,1.44921,1.44893,1.44908,33800000.0
2006-11-09 19:49:00,1.44899,1.44907,1.44893,1.44893,42400000.0
2006-11-09 19:50:00,1.44915,1.44915,1.44887,1.44893,44400000.0
2006-11-09 19:51:00,1.44872,1.44895,1.44872,1.44888,47300000.0
2006-11-09 19:52:00,1.44883,1.44902,1.44862,1.44881,38900000.0
2006-11-09 19:53:00,1.44876,1.44891,1.44859,1.44876,41200000.0
2006-11-09 19:54:00,1.44876,1.44881,1.44876,1.44876,35800000.0
2006-11-09 19:55:00,1.44866,1.44874,1.4485,1.44851,37400000.0
2006-11-09 19:56:00,1.44853,1.44858,1.44833,1.44851,45800000.0
2006-11-09 19:57:00,1.44852,1.44859,1.44836,1.44852,26600000.0
2006-11-09 19:58:00,1.44848,1.44873,1.44848,1.44855,32200000.0
2006-11-09 19:59:00,1.44868,1.44886,1.44857,1.44882,29000000.0
2006-11-09 20:00:00,1.44886,1.449,1.44872,1.44872,50900000.0
2006-11-09 20:01:00,1.44908,1.44908,1.44877,1.44886,44400000.0
2006-11-09 20:02:00,1.44892,1.44892,1.4487,1.44887,38800000.0
2006-11-09 20:03:00,1.44897,1.44897,1.44868,1.44879,26400000.0
2006-11-09 20:04:00,1.44884,1.44897,1.44857,1.44879,40400000.0
2006-11-09 20:05:00,1.4488,1.449,1.44872,1.44873,27400000.0
2006-11-09 20:06:00,1.44892,1.44935,1.44892,1.44912,52600001.0
2006-11-09 20:07:00,1.449,1.44924,1.44879,1.4492,44000000.0
2006-11-09 20:08:00,1.44917,1.44917,1.44886,1.44898,35400000.0
2006-11-09 20:09:00,1.44914,1.44923,1.44913,1.4492,27400000.0
2006-11-09 20:10:00,1.44892,1.4494,1.44892,1.44921,55200000.0
2006-11-09 20:11:00,1.44915,1.44915,1.44887,1.44891,28600000.0
2006-11-09 20:12:00,1.44905,1.44915,1.44871,1.44901,64300000.0
2006-11-09 20:13:00,1.44903,1.44908,1.44887,1.44907,38600000.0
2006-11-09 20:14:00,1.44902,1.44919,1.44853,1.44908,41700000.0
2006-11-09 20:15:00,1.44921,1.44921,1.44902,1.44918,35000000.0
2006-11-09 20:16:00,1.449,1.449,1.44868,1.44868,52900000.0
2006-11-09 20:17:00,1.44861,1.44864,1.44817,1.44855,42400000.0
2006-11-09 20:18:00,1.44863,1.44886,1.44859,1.44863,18200000.0
2006-11-09 20:19:00,1.44876,1.44883,1.44851,1.44883,70300001.0
2006-11-09 20:20:00,1.44898,1.44898,1.4487,1.44895,22000000.0
2006-11-09 20:21:00,1.44851,1.44868,1.44849,1.44849,33800000.0
2006-11-09 20:22:00,1.44851,1.44866,1.44848,1.44859,29000000.0
2006-11-09 20:23:00,1.44861,1.44871,1.44843,1.44871,52100000.0
2006-11-09 20:24:00,1.4488,1.44883,1.44866,1.44866,36100000.0
2006-11-09 20:25:00,1.4489,1.4489,1.44854,1.44854,47000000.0
2006-11-09 20:26:00,1.44871,1.44871,1.44827,1.44853,49400000.0
2006-11-09 20:27:00,1.4486,1.4486,1.44816,1.44816,48200000.0
2006-11-09 20:28:00,1.44826,1.44848,1.44826,1.44848,23400000.0
2006-11-09 20:29:00,1.44846,1.44858,1.44806,1.44846,33200000.0
2006-11-09 20:30:00,1.44851,1.44851,1.44823,1.4484,30100000.0
2006-11-09 20:31:00,1.44835,1.44844,1.44785,1.44836,50600001.0
2006-11-09 20:32:00,1.44842,1.44857,1.44807,1.44857,30800000.0
2006-11-09 20:33:00,1.44917,1.44966,1.44917,1.44966,36800000.0
2006-11-09 20:34:00,1.44987,1.45039,1.44987,1.45002,61700000.0
2006-11-09 20:35:00,1.44991,1.44991,1.44926,1.44926,40200000.0
2006-11-09 20:36:00,1.44926,1.44944,1.44917,1.44934,49600000.0
2006-11-09 20:37:00,1.44948,1.44957,1.44922,1.44948,63800000.0
2006-11-09 20:38:00,1.44965,1.4497,1.44946,1.44966,22800000.0
2006-11-09 20:39:00,1.44946,1.44946,1.44894,1.4491,51900001.0
2006-11-09 20:40:00,1.44909,1.44929,1.44898,1.44898,33600000.0
2006-11-09 20:41:00,1.44903,1.44912,1.44878,1.44899,38800000.0
2006-11-09 20:42:00,1.44884,1.44904,1.44858,1.44904,46800000.0
2006-11-09 20:43:00,1.44897,1.4491,1.4487,1.4487,31400000.0
2006-11-09 20:44:00,1.44889,1.44903,1.44867,1.44893,31600000.0
2006-11-09 20:45:00,1.4487,1.44898,1.4487,1.44898,54000000.0
2006-11-09 20:46:00,1.44904,1.44904,1.44888,1.44892,41400000.0
2006-11-09 20:47:00,1.44893,1.44914,1.44871,1.44895,39800000.0
2006-11-09 20:48:00,1.4488,1.44906,1.4488,1.44891,36200000.0
2006-11-09 20:49:00,1.44882,1.44893,1.4488,1.44892,19800000.0
2006-11-09 20:50:00,1.44886,1.44902,1.44882,1.44902,41600001.0
2006-11-09 20:51:00,1.44887,1.44913,1.44887,1.44899,32000000.0
2006-11-09 20:52:00,1.44886,1.44913,1.4488,1.4491,30400000.0
2006-11-09 20:53:00,1.44906,1.4493,1.44905,1.44905,46600000.0
2006-11-09 20:54:00,1.4486,1.44893,1.4486,1.44892,45400000.0
2006-11-09 20:55:00,1.44911,1.44916,1.44898,1.44906,43900001.0
2006-11-09 20:56:00,1.4489,1.44896,1.44882,1.44896,30600000.0
2006-11-09 20:57:00,1.44907,1.44921,1.44903,1.44903,39600001.0
2006-11-09 20:58:00,1.44914,1.44927,1.44907,1.4491,31600000.0
2006-11-09 20:59:00,1.449,1.44925,1.449,1.44916,44600000.0
2006-11-09 21:00:00,1.44904,1.44917,1.44876,1.44906,24400000.0
2006-11-09 21:01:00,1.44922,1.44937,1.44864,1.44864,27600000.0
2006-11-09 21:02:00,1.4491,1.44931,1.44886,1.44923,42000000.0
2006-11-09 21:03:00,1.44911,1.44911,1.44879,1.44879,28800000.0
2006-11-09 21:04:00,1.44895,1.44895,1.44864,1.44879,54500000.0
2006-11-09 21:05:00,1.44858,1.44891,1.44858,1.44872,58000001.0
2006-11-09 21:06:00,1.4489,1.4491,1.44873,1.4491,20800000.0
2006-11-09 21:07:00,1.44912,1.44913,1.44897,1.44905,26000000.0
2006-11-09 21:08:00,1.44907,1.44917,1.44902,1.44917,25000000.0
2006-11-09 21:09:00,1.44921,1.44929,1.44906,1.44925,30400000.0
2006-11-09 21:10:00,1.44927,1.44935,1.44906,1.44914,45800000.0
2006-11-09 21:11:00,1.44917,1.44937,1.44894,1.44909,55500000.0
2006-11-09 21:12:00,1.44924,1.4494,1.44914,1.44927,50100000.0
2006-11-09 21:13:00,1.44928,1.44952,1.44908,1.44908,45400000.0
2006-11-09 21:14:00,1.44898,1.44915,1.44891,1.44892,45900000.0
2006-11-09 21:15:00,1.44898,1.44905,1.44886,1.44886,50500000.0
2006-11-09 21:16:00,1.44845,1.44886,1.44845,1.44886,23100000.0
2006-11-09 21:17:00,1.44887,1.44908,1.44851,1.44851,42200000.0
2006-11-09 21:18:00,1.44904,1.44904,1.44846,1.44885,36900000.0
2006-11-09 21:19:00,1.44893,1.44893,1.4487,1.44877,19800000.0
2006-11-09 21:20:00,1.44882,1.44899,1.44876,1.44882,53800000.0
2006-11-09 21:21:00,1.44879,1.44904,1.44879,1.44892,55200000.0
2006-11-09 21:22:00,1.44849,1.44896,1.44849,1.44879,45200001.0
2006-11-09 21:23:00,1.4486,1.4486,1.44815,1.44815,47200000.0
2006-11-09 21:24:00,1.4484,1.44879,1.44832,1.4485,49600000.0
2006-11-09 21:25:00,1.44841,1.44849,1.44804,1.44804,61200001.0
2006-11-09 21:26:00,1.44834,1.44866,1.44828,1.44839,37000000.0
2006-11-09 21:27:00,1.44842,1.44851,1.44823,1.44823,23400000.0
2006-11-09 21:28:00,1.44821,1.44845,1.44821,1.44845,27000000.0
2006-11-09 21:29:00,1.44836,1.44853,1.44827,1.44852,37800000.0
2006-11-09 21:30:00,1.44861,1.44865,1.44848,1.44848,25400000.0
2006-11-09 21:31:00,1.4485,1.4485,1.44832,1.4484,38600000.0
2006-11-09 21:32:00,1.44842,1.44846,1.4482,1.44822,23000000.0
2006-11-09 21:33:00,1.44834,1.44848,1.4482,1.44834,25800000.0
2006-11-09 21:34:00,1.44837,1.44849,1.44833,1.4484,32400000.0
2006-11-09 21:35:00,1.44845,1.44871,1.44828,1.44871,25600000.0
2006-11-09 21:36:00,1.44878,1.44878,1.44835,1.44874,29800000.0
2006-11-09 21:37:00,1.44874,1.44875,1.44847,1.44847,32600000.0
2006-11-09 21:38:00,1.44848,1.44848,1.44824,1.44828,30800000.0
2006-11-09 21:39:00,1.44827,1.44846,1.44827,1.44845,35200000.0
2006-11-09 21:40:00,1.44822,1.44843,1.44822,1.44843,25200000.0
2006-11-09 21:41:00,1.44822,1.44838,1.44817,1.44826,39000000.0
2006-11-09 21:42:00,1.44827,1.44835,1.44793,1.44793,23600000.0
2006-11-09 21:43:00,1.44822,1.44857,1.44816,1.44857,31600000.0
2006-11-09 21:44:00,1.44846,1.4486,1.44828,1.4484,22000000.0
2006-11-09 21:45:00,1.44842,1.44852,1.44839,1.44839,26000000.0
2006-11-09 21:46:00,1.44851,1.44868,1.44831,1.4484,35200000.0
2006-11-09 21:47:00,1.4483,1.44851,1.4483,1.44834,30400000.0
2006-11-09 21:48:00,1.44842,1.44854,1.44815,1.44819,47600000.0
2006-11-09 21:49:00,1.4483,1.44839,1.44815,1.44833,46800001.0
2006-11-09 21:50:00,1.44846,1.44848,1.44828,1.44828,42000000.0
2006-11-09 21:51:00,1.44798,1.44798,1.44728,1.44762,60000001.0
2006-11-09 21:52:00,1.44756,1.44757,1.4473,1.44742,55100000.0
2006-11-09 21:53:00,1.44739,1.44744,1.44713,1.44713,37600000.0
2006-11-09 21:54:00,1.44712,1.44749,1.44712,1.44744,45200000.0
2006-11-09 21:55:00,1.44755,1.44755,1.44728,1.44741,50800000.0
2006-11-09 21:56:00,1.44733,1.44747,1.44727,1.4474,45300000.0
2006-11-09 21:57:00,1.44712,1.44741,1.44685,1.44716,37600000.0
2006-11-09 21:58:00,1.44709,1.44727,1.44707,1.44711,37400000.0
2006-11-09 21:59:00,1.44726,1.4473,1.44691,1.44715,41000000.0
2006-11-09 22:00:00,1.44754,1.44769,1.44749,1.44762,42400000.0
2006-11-09 22:01:00,1.44749,1.44781,1.44749,1.44765,34000000.0
2006-11-09 22:02:00,1.4478,1.4478,1.44756,1.44756,26600000.0
2006-11-09 22:03:00,1.44776,1.44783,1.44752,1.44783,25300000.0
2006-11-09 22:04:00,1.44783,1.44802,1.44759,1.4479,31700000.0
2006-11-09 22:05:00,1.44801,1.44831,1.44779,1.44831,43900000.0
2006-11-09 22:06:00,1.44816,1.44816,1.44775,1.44805,43500000.0
2006-11-09 22:07:00,1.44796,1.44822,1.44791,1.44791,52200000.0
2006-11-09 22:08:00,1.44751,1.44814,1.44751,1.44814,38400000.0
2006-11-09 22:09:00,1.44813,1.44813,1.44779,1.44792,21000000.0
2006-11-09 22:10:00,1.44782,1.448,1.44775,1.448,38600000.0
2006-11-09 22:11:00,1.44795,1.44801,1.44774,1.44786,31400000.0
2006-11-09 22:12:00,1.44798,1.44812,1.44788,1.44788,51900000.0
2006-11-09 22:13:00,1.448,1.44816,1.448,1.4481,26800000.0
2006-11-09 22:14:00,1.44795,1.4482,1.44762,1.44762,41300000.0
2006-11-09 22:15:00,1.44771,1.44788,1.44763,1.44769,49800001.0
2006-11-09 22:16:00,1.44767,1.4479,1.44766,1.44766,59900000.0
2006-11-09 22:17:00,1.44792,1.44793,1.44769,1.44774,22200000.0
2006-11-09 22:18:00,1.44792,1.44792,1.44766,1.44767,67200001.0
2006-11-09 22:19:00,1.44765,1.44783,1.44763,1.44763,30800000.0
2006-11-09 22:20:00,1.44758,1.44758,1.44729,1.4475,67600001.0
2006-11-09 22:21:00,1.44742,1.44766,1.44726,1.44745,28200000.0
2006-11-09 22:22:00,1.44744,1.44744,1.44719,1.44734,32400000.0
2006-11-09 22:23:00,1.44755,1.44764,1.44744,1.44748,28000000.0
2006-11-09 22:24:00,1.44757,1.4477,1.44742,1.44766,45200000.0
2006-11-09 22:25:00,1.44758,1.44768,1.44748,1.44763,39600000.0
2006-11-09 22:26:00,1.44741,1.44777,1.44741,1.44777,42100000.0
2006-11-09 22:27:00,1.44764,1.44766,1.44721,1.44756,43200000.0
2006-11-09 22:28:00,1.44774,1.448,1.44769,1.44777,67700000.0
2006-11-09 22:29:00,1.44779,1.44792,1.44764,1.44774,31600000.0
2006-11-09 22:30:00,1.44781,1.44793,1.4477,1.4478,31200000.0
2006-11-09 22:31:00,1.44794,1.44797,1.44729,1.44789,33700000.0
2006-11-09 22:32:00,1.44778,1.44797,1.44766,1.44767,60300000.0
2006-11-09 22:33:00,1.44758,1.44798,1.44758,1.44791,40200000.0
2006-11-09 22:34:00,1.448,1.4481,1.44775,1.4479,55000000.0
2006-11-09 22:35:00,1.44804,1.44808,1.44787,1.44787,36000000.0
2006-11-09 22:36:00,1.44793,1.44793,1.44724,1.44724,42900000.0
2006-11-09 22:37:00,1.44786,1.44809,1.44786,1.44809,61300000.0
2006-11-09 22:38:00,1.44803,1.44819,1.44799,1.44813,23000000.0
2006-11-09 22:39:00,1.44809,1.44819,1.44793,1.44804,25800000.0
2006-11-09 22:40:00,1.44807,1.44808,1.44772,1.44772,75800002.0
2006-11-09 22:41:00,1.44799,1.44822,1.44799,1.44818,38300000.0
2006-11-09 22:42:00,1.44823,1.4483,1.44804,1.4483,35300000.0
2006-11-09 22:43:00,1.44835,1.44841,1.44818,1.4483,30400000.0
2006-11-09 22:44:00,1.44803,1.44819,1.44792,1.44819,39600000.0
2006-11-09 22:45:00,1.44819,1.44827,1.44807,1.44827,72300002.0
2006-11-09 22:46:00,1.44821,1.44824,1.44803,1.44803,24200000.0
2006-11-09 22:47:00,1.44803,1.44803,1.44774,1.44779,46900000.0
2006-11-09 22:48:00,1.44748,1.44791,1.44748,1.44777,55900000.0
2006-11-09 22:49:00,1.4478,1.448,1.44755,1.4478,22400000.0
2006-11-09 22:50:00,1.44781,1.44798,1.44774,1.44774,21000000.0
2006-11-09 22:51:00,1.44797,1.44815,1.44787,1.44815,26200000.0
2006-11-09 22:52:00,1.44808,1.44808,1.44769,1.44773,30100000.0
2006-11-09 22:53:00,1.448,1.44818,1.44771,1.44812,52700000.0
2006-11-09 22:54:00,1.448,1.44814,1.44788,1.44788,24600000.0
2006-11-09 22:55:00,1.44808,1.44815,1.44786,1.44786,40200000.0
2006-11-09 22:56:00,1.44803,1.44812,1.44792,1.44812,15800000.0
2006-11-09 22:57:00,1.448,1.448,1.4476,1.4476,37900000.0
2006-11-09 22:58:00,1.44796,1.44803,1.44789,1.44789,29400000.0
2006-11-09 22:59:00,1.44805,1.44808,1.44786,1.44804,47600000.0
2006-11-09 23:00:00,1.44794,1.44795,1.44769,1.44769,24600000.0
2006-11-09 23:01:00,1.44787,1.44809,1.4478,1.44802,29000000.0
2006-11-09 23:02:00,1.44789,1.44791,1.44778,1.44791,21400000.0
2006-11-09 23:03:00,1.44811,1.44823,1.44789,1.44789,47900000.0
2006-11-09 23:04:00,1.44791,1.44804,1.44783,1.448,25400000.0
2006-11-09 23:05:00,1.44793,1.44808,1.44787,1.44808,37600000.0
2006-11-09 23:06:00,1.44789,1.44812,1.4477,1.44811,44600000.0
2006-11-09 23:07:00,1.448,1.44821,1.44793,1.44793,25800000.0
2006-11-09 23:08:00,1.44785,1.44804,1.44778,1.44788,29800000.0
2006-11-09 23:09:00,1.44797,1.4483,1.44797,1.44799,20000000.0
2006-11-09 23:10:00,1.44801,1.44829,1.44791,1.44814,50000000.0
2006-11-09 23:11:00,1.44811,1.44829,1.44808,1.44824,42800000.0
2006-11-09 23:12:00,1.44817,1.44817,1.44787,1.44797,36300000.0
2006-11-09 23:13:00,1.44711,1.44782,1.44711,1.44772,55600000.0
2006-11-09 23:14:00,1.448,1.44811,1.44794,1.44811,26200000.0
2006-11-09 23:15:00,1.44805,1.44818,1.44755,1.44804,40500000.0
2006-11-09 23:16:00,1.44809,1.44809,1.44786,1.44799,23800000.0
2006-11-09 23:17:00,1.44811,1.44822,1.44807,1.44807,51500000.0
2006-11-09 23:18:00,1.4483,1.44854,1.44811,1.44826,59800001.0
2006-11-09 23:19:00,1.44814,1.44833,1.44807,1.44813,48800000.0
2006-11-09 23:20:00,1.44816,1.44816,1.4476,1.44811,34600000.0
2006-11-09 23:21:00,1.44821,1.44868,1.44816,1.44851,35200000.0
2006-11-09 23:22:00,1.44851,1.44851,1.44805,1.4484,37600000.0
2006-11-09 23:23:00,1.44825,1.44852,1.44825,1.44852,37800000.0
2006-11-09 23:24:00,1.4484,1.4486,1.44832,1.44832,31300000.0
2006-11-09 23:25:00,1.44844,1.4487,1.44843,1.44843,23200000.0
2006-11-09 23:26:00,1.44845,1.44869,1.44844,1.44867,29800000.0
2006-11-09 23:27:00,1.44846,1.44859,1.44835,1.44835,51700000.0
2006-11-09 23:28:00,1.44838,1.44876,1.44838,1.4484,66300000.0
2006-11-09 23:29:00,1.44876,1.44914,1.44838,1.4489,52900000.0
2006-11-09 23:30:00,1.44884,1.44898,1.44872,1.44884,45800000.0
2006-11-09 23:31:00,1.44894,1.44901,1.4485,1.44901,29000000.0
2006-11-09 23:32:00,1.44883,1.44917,1.44875,1.44875,33900000.0
2006-11-09 23:33:00,1.44859,1.44905,1.44859,1.44901,28200000.0
2006-11-09 23:34:00,1.44891,1.44893,1.44866,1.44871,41000000.0
2006-11-09 23:35:00,1.44896,1.44898,1.44863,1.44884,52900000.0
2006-11-09 23:36:00,1.44896,1.44896,1.44876,1.44876,19200000.0
2006-11-09 23:37:00,1.44888,1.4489,1.4488,1.44888,34200000.0
2006-11-09 23:38:00,1.44857,1.44857,1.4483,1.44845,75600000.0
2006-11-09 23:39:00,1.44827,1.44837,1.44822,1.44832,35700000.0
2006-11-09 23:40:00,1.4485,1.4485,1.44813,1.44813,31200000.0
2006-11-09 23:41:00,1.44827,1.44827,1.44768,1.44768,51000000.0
2006-11-09 23:42:00,1.4483,1.44846,1.44821,1.44841,25400000.0
2006-11-09 23:43:00,1.44841,1.4485,1.44787,1.44836,22800000.0
2006-11-09 23:44:00,1.44854,1.44858,1.44836,1.44841,59400000.0
2006-11-09 23:45:00,1.44828,1.44849,1.4481,1.44828,44000000.0
2006-11-09 23:46:00,1.44842,1.44842,1.44826,1.44841,44600000.0
2006-11-09 23:47:00,1.44845,1.44845,1.44817,1.44832,28400000.0
2006-11-09 23:48:00,1.44833,1.44833,1.44807,1.44829,37000000.0
2006-11-09 23:49:00,1.4484,1.44847,1.44811,1.44828,33900000.0
2006-11-09 23:50:00,1.44838,1.44845,1.44809,1.44825,25400000.0
2006-11-09 23:51:00,1.44842,1.44851,1.44821,1.44833,59000000.0
2006-11-09 23:52:00,1.44836,1.44844,1.448,1.44844,31000000.0
2006-11-09 23:53:00,1.44862,1.44862,1.44822,1.44848,34400000.0
2006-11-09 23:54:00,1.44849,1.44856,1.44775,1.44775,32800000.0
2006-11-09 23:55:00,1.44831,1.44859,1.4483,1.44859,20200000.0
2006-11-09 23:56:00,1.44869,1.44869,1.44836,1.44849,43700000.0
2006-11-09 23:57:00,1.44854,1.44869,1.44848,1.44869,42800000.0
2006-11-09 23:58:00,1.44864,1.44879,1.44826,1.4487,28000000.0
2006-11-09 23:59:00,1.44854,1.44866,1.44815,1.44819,57200001.0
2006-11-10 00:00:00,1.44807,1.44851,1.44807,1.44824,53000000.0
2006-11-10 00:01:00,1.44832,1.44845,1.4482,1.44837,40700000.0
2006-11-10 00:02:00,1.44847,1.44847,1.44797,1.44839,55100000.0
2006-11-10 00:03:00,1.44849,1.44851,1.4483,1.44835,40200000.0
2006-11-10 00:04:00,1.44832,1.44848,1.44832,1.4484,28000000.0
2006-11-10 00:05:00,1.44857,1.44875,1.44849,1.44851,37200000.0
2006-11-10 00:06:00,1.44861,1.44885,1.44861,1.44885,39100001.0
2006-11-10 00:07:00,1.44863,1.44868,1.44837,1.44844,31000000.0
2006-11-10 00:08:00,1.44845,1.44847,1.44824,1.4484,46600000.0
2006-11-10 00:09:00,1.44825,1.44843,1.44806,1.44822,63200001.0
2006-11-10 00:10:00,1.44838,1.44838,1.44794,1.44794,40200000.0
2006-11-10 00:11:00,1.44802,1.44802,1.44771,1.44799,31600000.0
2006-11-10 00:12:00,1.44798,1.448,1.44784,1.44788,25200000.0
2006-11-10 00:13:00,1.44813,1.44817,1.44774,1.44816,32500000.0
2006-11-10 00:14:00,1.44814,1.44825,1.44799,1.44825,35400000.0
2006-11-10 00:15:00,1.44813,1.44828,1.44813,1.44813,23000000.0
2006-11-10 00:16:00,1.44821,1.44824,1.44796,1.44798,24400000.0
2006-11-10 00:17:00,1.44812,1.44832,1.44812,1.44816,45200000.0
2006-11-10 00:18:00,1.44815,1.4483,1.44802,1.44802,25100000.0
2006-11-10 00:19:00,1.44831,1.44831,1.44811,1.44829,34900000.0
2006-11-10 00:20:00,1.44836,1.44841,1.448,1.448,32000000.0
2006-11-10 00:21:00,1.44843,1.44854,1.44833,1.4485,38000000.0
2006-11-10 00:22:00,1.44831,1.44848,1.44831,1.44848,23200000.0
2006-11-10 00:23:00,1.44842,1.44853,1.44796,1.44829,37600000.0
2006-11-10 00:24:00,1.44853,1.4486,1.44838,1.44855,32000000.0
2006-11-10 00:25:00,1.4486,1.44868,1.44828,1.44838,65400001.0
2006-11-10 00:26:00,1.44834,1.44861,1.44819,1.44861,36200000.0
2006-11-10 00:27:00,1.4487,1.4487,1.44857,1.44862,47100000.0
2006-11-10 00:28:00,1.44864,1.44877,1.44852,1.44872,42000000.0
2006-11-10 00:29:00,1.44873,1.44903,1.44871,1.44886,33600000.0
2006-11-10 00:30:00,1.44845,1.44867,1.44844,1.44857,43800000.0
2006-11-10 00:31:00,1.44859,1.44859,1.44832,1.44832,37800000.0
2006-11-10 00:32:00,1.44839,1.44869,1.44838,1.44848,39200001.0
2006-11-10 00:33:00,1.44875,1.44875,1.44845,1.44865,31700000.0
2006-11-10 00:34:00,1.44857,1.44873,1.44845,1.44845,38600001.0
2006-11-10 00:35:00,1.4486,1.4486,1.44836,1.44851,29800000.0
2006-11-10 00:36:00,1.4484,1.44854,1.44824,1.44853,34800000.0
2006-11-10 00:37:00,1.44855,1.44855,1.4484,1.44854,24800000.0
2006-11-10 00:38:00,1.44857,1.44859,1.44837,1.4484,37200000.0
2006-11-10 00:39:00,1.4485,1.44872,1.44846,1.44869,44600000.0
2006-11-10 00:40:00,1.4487,1.44873,1.44856,1.44864,28200000.0
2006-11-10 00:41:00,1.44872,1.44872,1.44837,1.44857,33000000.0
2006-11-10 00:42:00,1.44858,1.44879,1.44857,1.44867,42400000.0
2006-11-10 00:43:00,1.44826,1.44854,1.4479,1.44854,19200000.0
2006-11-10 00:44:00,1.44852,1.44864,1.44843,1.44846,47900000.0
2006-11-10 00:45:00,1.4484,1.4484,1.44808,1.44811,49600001.0
2006-11-10 00:46:00,1.44815,1.44831,1.44804,1.44831,37600000.0
2006-11-10 00:47:00,1.44828,1.44835,1.44815,1.44825,40700000.0
2006-11-10 00:48:00,1.44795,1.44826,1.44795,1.44807,35800000.0
2006-11-10 00:49:00,1.44831,1.44865,1.4483,1.44865,52800000.0
2006-11-10 00:50:00,1.44862,1.44881,1.44852,1.44859,30000000.0
2006-11-10 00:51:00,1.44843,1.44861,1.44825,1.44845,49800000.0
2006-11-10 00:52:00,1.4481,1.44844,1.4481,1.44844,59800001.0
2006-11-10 00:53:00,1.44809,1.44841,1.44808,1.44841,41000000.0
2006-11-10 00:54:00,1.44778,1.44824,1.44778,1.44824,42000000.0
2006-11-10 00:55:00,1.44834,1.44834,1.44782,1.44828,30000000.0
2006-11-10 00:56:00,1.44813,1.44813,1.44778,1.44782,42800000.0
2006-11-10 00:57:00,1.44798,1.44803,1.44776,1.44776,21800000.0
2006-11-10 00:58:00,1.44804,1.44812,1.4479,1.4479,40000000.0
2006-11-10 00:59:00,1.44814,1.44819,1.4481,1.44815,36800000.0
2006-11-10 01:00:00,1.44792,1.44803,1.44775,1.44775,41100000.0
2006-11-10 01:01:00,1.44791,1.44811,1.44787,1.44793,37200000.0
2006-11-10 01:02:00,1.44806,1.44806,1.44745,1.44745,39900000.0
2006-11-10 01:03:00,1.44788,1.44789,1.4475,1.44767,32800000.0
2006-11-10 01:04:00,1.44772,1.44796,1.44772,1.44779,32500000.0
2006-11-10 01:05:00,1.44782,1.4479,1.44765,1.44779,37300000.0
2006-11-10 01:06:00,1.448,1.44806,1.44778,1.44806,36400000.0
2006-11-10 01:07:00,1.44797,1.44804,1.44776,1.44787,45800000.0
2006-11-10 01:08:00,1.44806,1.44814,1.44767,1.44767,35300000.0
2006-11-10 01:09:00,1.44797,1.44797,1.44774,1.44788,28400000.0
2006-11-10 01:10:00,1.44805,1.44809,1.44763,1.44794,33400000.0
2006-11-10 01:11:00,1.44792,1.44814,1.44792,1.44814,28000000.0
2006-11-10 01:12:00,1.44786,1.44815,1.44759,1.44807,27200000.0
2006-11-10 01:13:00,1.44825,1.44844,1.44801,1.44844,46400000.0
2006-11-10 01:14:00,1.44827,1.44844,1.44805,1.44816,35400001.0
2006-11-10 01:15:00,1.44833,1.44843,1.44809,1.44833,35000000.0
2006-11-10 01:16:00,1.44825,1.44838,1.44813,1.44823,50800000.0
2006-11-10 01:17:00,1.44823,1.44823,1.44792,1.4481,37200000.0
2006-11-10 01:18:00,1.44803,1.44807,1.44769,1.44807,24800000.0
2006-11-10 01:19:00,1.44799,1.4481,1.44792,1.44798,41400000.0
2006-11-10 01:20:00,1.44806,1.44811,1.44759,1.44809,40000000.0
2006-11-10 01:21:00,1.4479,1.44818,1.4479,1.44805,39400000.0
2006-11-10 01:22:00,1.44805,1.44809,1.44777,1.44803,41200000.0
2006-11-10 01:23:00,1.44795,1.44795,1.44761,1.44761,42800000.0
2006-11-10 01:24:00,1.44797,1.44803,1.44784,1.44797,22000000.0
2006-11-10 01:25:00,1.44789,1.44804,1.44764,1.44792,40000000.0
2006-11-10 01:26:00,1.44783,1.44806,1.44781,1.44796,28800000.0
2006-11-10 01:27:00,1.44798,1.44806,1.44786,1.44806,30600000.0
2006-11-10 01:28:00,1.44791,1.44806,1.44766,1.44799,35700000.0
2006-11-10 01:29:00,1.4479,1.4479,1.4479,1.4479,58800000.0
2006-11-10 01:30:00,1.44804,1.44804,1.44756,1.44791,58800000.0
2006-11-10 01:31:00,1.4478,1.44796,1.44767,1.44796,42400000.0
2006-11-10 01:32:00,1.4479,1.44801,1.44772,1.44782,24000000.0
2006-11-10 01:33:00,1.4479,1.44798,1.44777,1.44795,21200000.0
2006-11-10 01:34:00,1.44796,1.44798,1.44753,1.44791,39200000.0
2006-11-10 01:35:00,1.44789,1.44801,1.44763,1.44763,36600000.0
2006-11-10 01:36:00,1.44773,1.44794,1.44773,1.44774,30200000.0
2006-11-10 01:37:00,1.44776,1.44796,1.44754,1.44778,32700000.0
2006-11-10 01:38:00,1.44778,1.44796,1.44771,1.44796,39900000.0
2006-11-10 01:39:00,1.44779,1.44831,1.44779,1.44806,45500000.0
2006-11-10 01:40:00,1.4479,1.4479,1.44763,1.44779,25800000.0
2006-11-10 01:41:00,1.44764,1.44803,1.44761,1.44782,54700000.0
2006-11-10 01:42:00,1.44781,1.44781,1.44754,1.44771,49300001.0
2006-11-10 01:43:00,1.44783,1.4479,1.44733,1.44787,28200000.0
2006-11-10 01:44:00,1.4479,1.44793,1.44761,1.44789,23200000.0
2006-11-10 01:45:00,1.44777,1.44788,1.44767,1.44786,50000000.0
2006-11-10 01:46:00,1.44785,1.44811,1.44766,1.44784,32500000.0
2006-11-10 01:47:00,1.44783,1.44796,1.44763,1.44763,29200000.0
2006-11-10 01:48:00,1.44774,1.4478,1.44734,1.44734,33600000.0
2006-11-10 01:49:00,1.44777,1.44793,1.44728,1.44772,23400000.0
2006-11-10 01:50:00,1.44776,1.44783,1.44739,1.44772,35200000.0
2006-11-10 01:51:00,1.44766,1.44766,1.44751,1.44751,25500000.0
2006-11-10 01:52:00,1.44774,1.44774,1.44742,1.44742,31800000.0
2006-11-10 01:53:00,1.44758,1.44774,1.44751,1.44761,42400000.0
2006-11-10 01:54:00,1.44771,1.44781,1.44768,1.44776,45000000.0
2006-11-10 01:55:00,1.44769,1.44785,1.44751,1.44751,28600000.0
2006-11-10 01:56:00,1.4476,1.44789,1.44751,1.44768,44200000.0
2006-11-10 01:57:00,1.44764,1.44779,1.44757,1.44774,32800000.0
2006-11-10 01:58:00,1.44759,1.44764,1.44725,1.44731,35400000.0
2006-11-10 01:59:00,1.44766,1.44778,1.44765,1.44778,42200000.0
2006-11-10 02:00:00,1.44759,1.44806,1.44759,1.44777,35400000.0
2006-11-10 02:01:00,1.44762,1.44762,1.44742,1.44752,72100000.0
2006-11-10 02:02:00,1.44738,1.4478,1.44737,1.44775,79800000.0
2006-11-10 02:03:00,1.44783,1.44796,1.44778,1.44788,86300000.0
2006-11-10 02:04:00,1.44783,1.44793,1.4478,1.4478,61200000.0
2006-11-10 02:05:00,1.44777,1.44777,1.44766,1.44768,78200000.0
2006-11-10 02:06:00,1.44789,1.44789,1.44747,1.44781,89500000.0
2006-11-10 02:07:00,1.44786,1.44797,1.44753,1.44784,203500001.0
2006-11-10 02:08:00,1.44779,1.44792,1.44774,1.44792,47100000.0
2006-11-10 02:09:00,1.44799,1.44807,1.44765,1.44781,162100000.0
2006-11-10 02:10:00,1.44762,1.44803,1.44754,1.44754,131600000.0
2006-11-10 02:11:00,1.44753,1.44771,1.44753,1.4477,37800000.0
2006-11-10 02:12:00,1.44764,1.44779,1.44756,1.44779,44000000.0
2006-11-10 02:13:00,1.44769,1.44784,1.44769,1.44784,36300000.0
2006-11-10 02:14:00,1.44766,1.44766,1.44724,1.4476,175700000.0
2006-11-10 02:15:00,1.4476,1.44765,1.44737,1.44748,220300001.0
2006-11-10 02:16:00,1.44768,1.44775,1.4475,1.44766,56100000.0
2006-11-10 02:17:00,1.44736,1.44779,1.44698,1.4473,218500001.0
2006-11-10 02:19:00,1.44757,1.44757,1.44719,1.44731,54700000.0
2006-11-10 02:20:00,1.44769,1.44788,1.44761,1.44779,54900000.0
2006-11-10 02:21:00,1.44758,1.44781,1.44751,1.44781,49200000.0
2006-11-10 02:22:00,1.44748,1.44752,1.44745,1.44752,30200000.0
2006-11-10 02:23:00,1.44785,1.44805,1.44776,1.44776,32200000.0
2006-11-10 02:24:00,1.4477,1.44788,1.44763,1.44786,27000000.0
2006-11-10 02:25:00,1.4478,1.44799,1.4477,1.44777,96800000.0
2006-11-10 02:26:00,1.44769,1.44826,1.44769,1.44798,79000000.0
2006-11-10 02:27:00,1.44778,1.44778,1.44757,1.44761,56400000.0
2006-11-10 02:28:00,1.44757,1.44766,1.44749,1.44749,47100000.0
2006-11-10 02:29:00,1.44775,1.44786,1.44753,1.44769,39700000.0
2006-11-10 02:30:00,1.44789,1.44789,1.44768,1.44788,36100000.0
2006-11-10 02:31:00,1.4477,1.44784,1.44762,1.44765,71700000.0
2006-11-10 02:32:00,1.44796,1.44808,1.4478,1.44799,38700000.0
2006-11-10 02:33:00,1.44772,1.44779,1.44759,1.44772,200400000.0
2006-11-10 02:34:00,1.44807,1.44807,1.44785,1.44801,35000000.0
2006-11-10 02:35:00,1.44809,1.44809,1.44753,1.44766,65800000.0
2006-11-10 02:36:00,1.44796,1.44816,1.44795,1.44814,41900000.0
2006-11-10 02:37:00,1.4479,1.44804,1.4479,1.44794,76000000.0
2006-11-10 02:38:00,1.44805,1.44806,1.44789,1.44793,57100001.0
2006-11-10 02:39:00,1.44793,1.44793,1.44776,1.44783,36200000.0
2006-11-10 02:40:00,1.44805,1.44826,1.44804,1.44819,41700000.0
2006-11-10 02:41:00,1.44824,1.4484,1.44809,1.44809,34100000.0
2006-11-10 02:42:00,1.44821,1.44826,1.4482,1.44823,30400000.0
2006-11-10 02:43:00,1.44822,1.44827,1.44805,1.44827,30200000.0
2006-11-10 02:44:00,1.4483,1.44835,1.44813,1.44831,38600000.0
2006-11-10 02:45:00,1.44782,1.44809,1.44779,1.44809,50800000.0
2006-11-10 02:46:00,1.44804,1.44817,1.4478,1.4478,177800000.0
2006-11-10 02:47:00,1.44832,1.44849,1.44791,1.44832,183100000.0
2006-11-10 02:48:00,1.44822,1.44841,1.44813,1.44841,93300000.0
2006-11-10 02:49:00,1.44831,1.44849,1.4481,1.4481,58500000.0
2006-11-10 02:50:00,1.44834,1.44857,1.44808,1.44849,99400000.0
2006-11-10 02:51:00,1.44809,1.44839,1.44799,1.44811,84200001.0
2006-11-10 02:52:00,1.4484,1.4484,1.44823,1.44832,28400000.0
2006-11-10 02:53:00,1.44845,1.44852,1.4482,1.44831,37000000.0
2006-11-10 02:54:00,1.44832,1.44849,1.44821,1.44821,51500000.0
2006-11-10 02:55:00,1.44822,1.44837,1.44805,1.44833,30700000.0
2006-11-10 02:56:00,1.4483,1.44841,1.44818,1.44818,62800000.0
2006-11-10 02:57:00,1.44809,1.44821,1.44809,1.44814,34200000.0
2006-11-10 02:58:00,1.44814,1.44824,1.44811,1.44811,68800000.0
2006-11-10 02:59:00,1.44813,1.44831,1.44813,1.44814,67600000.0
2006-11-10 03:00:00,1.44822,1.44833,1.44812,1.44828,120500000.0
2006-11-10 03:01:00,1.44828,1.44844,1.44825,1.44844,45300000.0
2006-11-10 03:02:00,1.44853,1.44854,1.44838,1.44847,27400000.0
2006-11-10 03:03:00,1.44836,1.44838,1.44828,1.44838,53600000.0
2006-11-10 03:04:00,1.4484,1.4487,1.44819,1.44829,34000000.0
2006-11-10 03:05:00,1.44822,1.44828,1.4481,1.44825,53400000.0
2006-11-10 03:06:00,1.44824,1.44824,1.44812,1.4482,58500000.0
2006-11-10 03:07:00,1.44816,1.44853,1.448,1.44842,90000000.0
2006-11-10 03:08:00,1.44854,1.44868,1.44823,1.44824,63800000.0
2006-11-10 03:09:00,1.44852,1.44871,1.44824,1.44865,35400000.0
2006-11-10 03:10:00,1.44814,1.44863,1.4481,1.44863,50300001.0
2006-11-10 03:11:00,1.44834,1.44839,1.4483,1.4483,49600000.0
2006-11-10 03:12:00,1.44852,1.44865,1.44823,1.44845,43200000.0
2006-11-10 03:13:00,1.44817,1.44859,1.44817,1.44839,35800000.0
2006-11-10 03:14:00,1.44841,1.44863,1.44814,1.44846,54300000.0
2006-11-10 03:15:00,1.44813,1.4485,1.44813,1.44843,24800000.0
2006-11-10 03:16:00,1.44832,1.44845,1.44807,1.44842,44600000.0
2006-11-10 03:17:00,1.4484,1.44847,1.44799,1.44847,37200000.0
2006-11-10 03:18:00,1.44834,1.4484,1.44802,1.4484,31600000.0
2006-11-10 03:19:00,1.44843,1.44856,1.44823,1.44856,38900000.0
2006-11-10 03:20:00,1.44798,1.44844,1.44798,1.44844,42000000.0
2006-11-10 03:21:00,1.44808,1.44808,1.44784,1.44784,31200000.0
2006-11-10 03:22:00,1.44787,1.44799,1.44782,1.44791,69100000.0
2006-11-10 03:23:00,1.44799,1.44814,1.44796,1.44798,71200000.0
2006-11-10 03:24:00,1.4481,1.4481,1.44801,1.44806,63800000.0
2006-11-10 03:25:00,1.44845,1.44845,1.4479,1.44801,24600000.0
2006-11-10 03:26:00,1.44795,1.44814,1.44795,1.44814,135500001.0
2006-11-10 03:27:00,1.44819,1.4482,1.44803,1.44813,91400000.0
2006-11-10 03:28:00,1.44793,1.44794,1.44784,1.44786,58700000.0
2006-11-10 03:29:00,1.44786,1.44791,1.44783,1.44788,49800000.0
2006-11-10 03:30:00,1.4479,1.44793,1.44773,1.44793,64700000.0
2006-11-10 03:31:00,1.44782,1.44815,1.44781,1.44815,30600000.0
2006-11-10 03:32:00,1.44813,1.4483,1.44803,1.44803,21800000.0
2006-11-10 03:33:00,1.4479,1.44828,1.4479,1.44825,35600000.0
2006-11-10 03:34:00,1.44847,1.4488,1.44826,1.44836,37100000.0
2006-11-10 03:35:00,1.44837,1.44837,1.44803,1.44806,64600000.0
2006-11-10 03:36:00,1.44797,1.4483,1.44777,1.44829,42000000.0
2006-11-10 03:37:00,1.44824,1.4484,1.44804,1.44824,40000000.0
2006-11-10 03:38:00,1.44825,1.44838,1.44811,1.44825,37300000.0
2006-11-10 03:39:00,1.44785,1.44788,1.44773,1.44776,77800001.0
2006-11-10 03:40:00,1.44773,1.44826,1.44762,1.44826,137000001.0
2006-11-10 03:41:00,1.44819,1.44829,1.44805,1.44822,77700001.0
2006-11-10 03:42:00,1.44803,1.44812,1.44801,1.44812,84600000.0
2006-11-10 03:43:00,1.44802,1.44823,1.44802,1.44823,36100000.0
2006-11-10 03:44:00,1.44808,1.44826,1.44801,1.44822,33000000.0
2006-11-10 03:45:00,1.44816,1.44852,1.44803,1.44852,45800001.0
2006-11-10 03:46:00,1.44828,1.44841,1.44823,1.44825,51700000.0
2006-11-10 03:47:00,1.44832,1.44837,1.44822,1.44822,31200000.0
2006-11-10 03:48:00,1.4486,1.44876,1.44848,1.44871,23200000.0
2006-11-10 03:49:00,1.44872,1.44872,1.44821,1.44829,32400000.0
2006-11-10 03:50:00,1.44851,1.44851,1.44811,1.44824,109400000.0
2006-11-10 03:51:00,1.44846,1.44851,1.44842,1.44843,46700000.0
2006-11-10 03:52:00,1.44845,1.44845,1.44813,1.44821,100600000.0
2006-11-10 03:53:00,1.448,1.44803,1.44775,1.44802,58400000.0
2006-11-10 03:54:00,1.4481,1.44841,1.44804,1.44804,28900000.0
2006-11-10 03:55:00,1.44833,1.44845,1.44821,1.44837,35200000.0
2006-11-10 03:56:00,1.44818,1.4482,1.44796,1.44796,20800000.0
2006-11-10 03:57:00,1.44744,1.4476,1.44742,1.44757,126100000.0
2006-11-10 03:58:00,1.44762,1.44866,1.44762,1.44792,229500000.0
2006-11-10 03:59:00,1.44848,1.4488,1.44844,1.4487,154100000.0
2006-11-10 04:00:00,1.44897,1.4497,1.44897,1.4497,73400001.0
2006-11-10 04:01:00,1.44969,1.4501,1.44957,1.4501,130600000.0
2006-11-10 04:02:00,1.45003,1.45025,1.44991,1.44993,101100000.0
2006-11-10 04:03:00,1.44997,1.44997,1.44964,1.4499,89800000.0
2006-11-10 04:04:00,1.44988,1.45001,1.44977,1.44979,167300001.0
2006-11-10 04:05:00,1.44977,1.45054,1.44977,1.45035,178500000.0
2006-11-10 04:06:00,1.44978,1.45064,1.44978,1.45032,122100000.0
2006-11-10 04:07:00,1.45057,1.45085,1.45044,1.45059,159200000.0
2006-11-10 04:08:00,1.45101,1.45129,1.45101,1.45129,27200000.0
2006-11-10 04:09:00,1.45111,1.45111,1.45068,1.45068,27200000.0
2006-11-10 04:10:00,1.45028,1.45042,1.45008,1.45041,120300000.0
2006-11-10 04:11:00,1.45065,1.45095,1.4505,1.45057,58800000.0
2006-11-10 04:12:00,1.45022,1.45034,1.45014,1.45026,93000001.0
2006-11-10 04:13:00,1.45037,1.45063,1.45019,1.45045,58600000.0
2006-11-10 04:14:00,1.45047,1.45053,1.45043,1.4505,99600001.0
2006-11-10 04:15:00,1.45044,1.45065,1.45025,1.45044,93400000.0
2006-11-10 04:16:00,1.45042,1.45062,1.4503,1.45034,87100000.0
2006-11-10 04:17:00,1.4503,1.45039,1.45027,1.45035,38600000.0
2006-11-10 04:18:00,1.45029,1.4504,1.45009,1.45019,126600001.0
2006-11-10 04:19:00,1.45034,1.45047,1.45024,1.45038,46800000.0
2006-11-10 04:20:00,1.45031,1.45039,1.45012,1.45012,181400000.0
2006-11-10 04:21:00,1.45016,1.45029,1.45009,1.45026,47000000.0
2006-11-10 04:22:00,1.45038,1.45079,1.45019,1.45079,44000001.0
2006-11-10 04:23:00,1.45045,1.45048,1.45038,1.45038,26600000.0
2006-11-10 04:24:00,1.4504,1.4505,1.45038,1.45041,179800002.0
2006-11-10 04:25:00,1.45039,1.45086,1.45024,1.45059,198000000.0
2006-11-10 04:26:00,1.45048,1.45048,1.45025,1.45039,94700000.0
2006-11-10 04:27:00,1.45049,1.45061,1.45035,1.45046,63800000.0
2006-11-10 04:28:00,1.4506,1.45071,1.4506,1.45062,48000000.0
2006-11-10 04:29:00,1.45062,1.4511,1.45062,1.451,80800001.0
2006-11-10 04:30:00,1.45084,1.45133,1.45084,1.45098,95000000.0
2006-11-10 04:31:00,1.45085,1.45099,1.45065,1.45092,22000000.0
2006-11-10 04:32:00,1.45121,1.45121,1.45099,1.45105,30600000.0
2006-11-10 04:33:00,1.45114,1.45122,1.45097,1.45097,21200000.0
2006-11-10 04:34:00,1.45106,1.45115,1.45095,1.45096,28000000.0
2006-11-10 04:35:00,1.45073,1.45102,1.45073,1.45087,59600000.0
2006-11-10 04:36:00,1.45116,1.45125,1.45053,1.45112,153200000.0
2006-11-10 04:37:00,1.45115,1.45148,1.45107,1.45127,104600000.0
2006-11-10 04:38:00,1.45118,1.45118,1.45093,1.45098,39400001.0
2006-11-10 04:39:00,1.45073,1.4511,1.45067,1.45077,75800000.0
2006-11-10 04:40:00,1.45071,1.45085,1.45069,1.45085,40000000.0
2006-11-10 04:41:00,1.45077,1.45102,1.45064,1.45083,42200000.0
2006-11-10 04:42:00,1.45063,1.45079,1.45059,1.45066,69400000.0
2006-11-10 04:43:00,1.45043,1.45043,1.45033,1.45033,36800000.0
2006-11-10 04:44:00,1.45034,1.45076,1.45034,1.45074,45000000.0
2006-11-10 04:45:00,1.4506,1.45061,1.45017,1.45039,35600000.0
2006-11-10 04:46:00,1.4503,1.45039,1.45024,1.45024,36800000.0
2006-11-10 04:47:00,1.45038,1.45076,1.45031,1.45063,70600000.0
2006-11-10 04:48:00,1.45017,1.45042,1.45017,1.45036,41600000.0
2006-11-10 04:49:00,1.45012,1.45012,1.44968,1.44975,47200000.0
2006-11-10 04:50:00,1.45024,1.45032,1.45014,1.45025,58600000.0
2006-11-10 04:51:00,1.45016,1.45022,1.45011,1.45022,30400000.0
2006-11-10 04:52:00,1.45023,1.45069,1.45016,1.45069,66900002.0
2006-11-10 04:53:00,1.45078,1.45108,1.45069,1.45089,44200000.0
2006-11-10 04:54:00,1.45063,1.45104,1.45063,1.45089,41400000.0
2006-11-10 04:55:00,1.45117,1.45117,1.45077,1.45104,33000000.0
2006-11-10 04:56:00,1.45069,1.45072,1.45041,1.45046,29000000.0
2006-11-10 04:57:00,1.45015,1.45061,1.45015,1.45021,53400000.0
2006-11-10 04:58:00,1.4502,1.45069,1.4502,1.45068,30200000.0
2006-11-10 04:59:00,1.45058,1.45086,1.45058,1.45067,134100001.0
2006-11-10 05:00:00,1.45106,1.45112,1.45094,1.45094,40600000.0
2006-11-10 05:01:00,1.45091,1.45116,1.45091,1.45116,37200000.0
2006-11-10 05:02:00,1.45122,1.45154,1.45114,1.45154,35600000.0
2006-11-10 05:03:00,1.45117,1.45142,1.45108,1.45112,144300000.0
2006-11-10 05:04:00,1.45108,1.45111,1.451,1.45111,212000000.0
2006-11-10 05:05:00,1.45109,1.45111,1.45093,1.45111,196700001.0
2006-11-10 05:06:00,1.45113,1.45117,1.45095,1.45105,138400000.0
2006-11-10 05:07:00,1.45084,1.4511,1.45069,1.4507,294000001.0
2006-11-10 05:08:00,1.45081,1.45099,1.45059,1.45061,246100000.0
2006-11-10 05:09:00,1.45053,1.45088,1.45053,1.45061,217400001.0
2006-11-10 05:10:00,1.45071,1.45085,1.45068,1.45077,240000000.0
2006-11-10 05:11:00,1.45061,1.45072,1.45042,1.45042,151500000.0
2006-11-10 05:12:00,1.45037,1.45037,1.45017,1.45027,126800000.0
2006-11-10 05:13:00,1.45027,1.45059,1.45017,1.45017,145100000.0
2006-11-10 05:14:00,1.45003,1.45014,1.44982,1.45005,234400001.0
2006-11-10 05:15:00,1.45017,1.45042,1.45007,1.4504,37500000.0
2006-11-10 05:16:00,1.45032,1.45045,1.45027,1.45042,176400000.0
2006-11-10 05:17:00,1.45056,1.45084,1.45041,1.45084,144000001.0
2006-11-10 05:18:00,1.45099,1.45105,1.45073,1.45094,347600001.0
2006-11-10 05:19:00,1.45072,1.45102,1.45068,1.45071,297200000.0
2006-11-10 05:20:00,1.45065,1.45077,1.45047,1.4505,253800000.0
2006-11-10 05:21:00,1.45036,1.45071,1.45033,1.45047,363300003.0
2006-11-10 05:22:00,1.45041,1.45048,1.45025,1.45041,248600001.0
2006-11-10 05:23:00,1.45037,1.45048,1.45035,1.45048,123000000.0
2006-11-10 05:24:00,1.45048,1.45051,1.4504,1.45045,164000000.0
2006-11-10 05:25:00,1.45043,1.45043,1.44961,1.44975,237500000.0
2006-11-10 05:26:00,1.44982,1.44995,1.44973,1.44981,121400000.0
2006-11-10 05:27:00,1.45009,1.45014,1.44979,1.45004,184400000.0
2006-11-10 05:28:00,1.45004,1.45014,1.44979,1.45004,207500001.0
2006-11-10 05:29:00,1.44994,1.44999,1.44965,1.4497,276700000.0
2006-11-10 05:30:00,1.4496,1.44984,1.44957,1.44957,232700000.0
2006-11-10 05:31:00,1.4496,1.44993,1.44955,1.44973,65500000.0
2006-11-10 05:32:00,1.44975,1.44989,1.44967,1.44982,171200002.0
2006-11-10 05:33:00,1.4499,1.45011,1.44985,1.44985,268000003.0
2006-11-10 05:34:00,1.44977,1.44986,1.44951,1.44954,262700001.0
2006-11-10 05:35:00,1.4496,1.44976,1.44953,1.44976,35400000.0
2006-11-10 05:36:00,1.44951,1.44974,1.44951,1.44962,203400000.0
2006-11-10 05:37:00,1.44965,1.44975,1.44961,1.44969,201700001.0
2006-11-10 05:38:00,1.44983,1.45,1.4498,1.44983,147600000.0
2006-11-10 05:39:00,1.44981,1.45011,1.44981,1.45002,246600002.0
2006-11-10 05:40:00,1.44986,1.45012,1.44978,1.45012,178600000.0
2006-11-10 05:41:00,1.44999,1.45029,1.44993,1.45002,108400000.0
2006-11-10 05:42:00,1.45007,1.45007,1.44982,1.44989,223700000.0
2006-11-10 05:43:00,1.44988,1.45002,1.44988,1.44993,76800000.0
2006-11-10 05:44:00,1.44997,1.45007,1.44986,1.44987,145600000.0
2006-11-10 05:45:00,1.44989,1.45007,1.44973,1.44973,123200000.0
2006-11-10 05:46:00,1.44975,1.44987,1.44967,1.44977,178200000.0
2006-11-10 05:47:00,1.44976,1.44992,1.44967,1.44992,191900000.0
2006-11-10 05:48:00,1.44972,1.45012,1.44968,1.44993,206600000.0
2006-11-10 05:49:00,1.44999,1.45018,1.44981,1.44981,193400002.0
2006-11-10 05:50:00,1.44982,1.45023,1.44982,1.44993,232100000.0
2006-11-10 05:51:00,1.44999,1.44999,1.44973,1.4498,180800001.0
2006-11-10 05:52:00,1.44981,1.45003,1.44976,1.45003,203000000.0
2006-11-10 05:53:00,1.44995,1.44995,1.44964,1.44964,114200000.0
2006-11-10 05:54:00,1.44976,1.44988,1.44956,1.44969,188500000.0
2006-11-10 05:55:00,1.44946,1.4495,1.44916,1.44918,210700000.0
2006-11-10 05:56:00,1.44927,1.44947,1.44908,1.44909,121200000.0
2006-11-10 05:57:00,1.44907,1.44907,1.44863,1.44868,168100000.0
2006-11-10 05:58:00,1.44878,1.44891,1.44872,1.44875,142500000.0
2006-11-10 05:59:00,1.44885,1.44885,1.44858,1.44862,73600001.0
2006-11-10 06:00:00,1.44878,1.44885,1.44866,1.44882,274500001.0
2006-11-10 06:01:00,1.4489,1.44902,1.44875,1.4488,185500002.0
2006-11-10 06:02:00,1.44871,1.44888,1.44865,1.44868,246000000.0
2006-11-10 06:03:00,1.44873,1.44883,1.44863,1.44878,62200001.0
2006-11-10 06:04:00,1.44865,1.44865,1.44851,1.44864,173400000.0
2006-11-10 06:05:00,1.44878,1.44889,1.44871,1.44876,377700000.0
2006-11-10 06:06:00,1.44881,1.44896,1.44881,1.44889,64900000.0
2006-11-10 06:07:00,1.44892,1.44893,1.44859,1.44888,311500000.0
2006-11-10 06:08:00,1.44875,1.44895,1.44873,1.44883,506100000.0
2006-11-10 06:09:00,1.44888,1.44925,1.44888,1.449,459700003.0
2006-11-10 06:10:00,1.44905,1.4492,1.44898,1.44898,260800000.0
2006-11-10 06:11:00,1.44901,1.44919,1.44898,1.44911,392700001.0
2006-11-10 06:12:00,1.44912,1.44943,1.44912,1.44922,283500002.0
2006-11-10 06:13:00,1.44913,1.4495,1.44903,1.44918,384900002.0
2006-11-10 06:14:00,1.44954,1.44971,1.44909,1.44958,337700002.0
2006-11-10 06:15:00,1.44964,1.44968,1.44952,1.44962,158700001.0
2006-11-10 06:16:00,1.44958,1.44964,1.44944,1.44955,229900001.0
2006-11-10 06:17:00,1.44936,1.44947,1.4493,1.4493,170300001.0
2006-11-10 06:18:00,1.44936,1.44949,1.44927,1.44927,224300000.0
2006-11-10 06:19:00,1.44904,1.44928,1.44895,1.44895,172200000.0
2006-11-10 06:20:00,1.44876,1.44884,1.44857,1.44858,314800002.0
2006-11-10 06:21:00,1.44855,1.44875,1.44845,1.44871,328300003.0
2006-11-10 06:22:00,1.44862,1.44894,1.44862,1.44866,270700001.0
2006-11-10 06:23:00,1.44835,1.44864,1.44825,1.44838,275500000.0
2006-11-10 06:24:00,1.44838,1.44855,1.44829,1.44848,298400001.0
2006-11-10 06:25:00,1.44846,1.44859,1.44841,1.44852,239900000.0
2006-11-10 06:26:00,1.44861,1.44869,1.44852,1.44861,302100000.0
2006-11-10 06:27:00,1.44854,1.44865,1.44847,1.44859,309900000.0
2006-11-10 06:28:00,1.44861,1.44876,1.44849,1.44861,382300001.0
2006-11-10 06:29:00,1.44867,1.44889,1.44863,1.44871,88300000.0
2006-11-10 06:30:00,1.44868,1.44889,1.44864,1.44874,279200000.0
2006-11-10 06:31:00,1.4488,1.44885,1.44863,1.44872,120200000.0
2006-11-10 06:32:00,1.4487,1.4487,1.44849,1.44849,163400001.0
2006-11-10 06:33:00,1.44849,1.4487,1.44846,1.44857,237100000.0
2006-11-10 06:34:00,1.44866,1.44876,1.44856,1.44871,217400001.0
2006-11-10 06:35:00,1.44858,1.44888,1.44847,1.44864,129900000.0
2006-11-10 06:36:00,1.44885,1.44897,1.44885,1.44892,66400000.0
2006-11-10 06:37:00,1.44894,1.44902,1.44891,1.44896,258800000.0
2006-11-10 06:38:00,1.44895,1.44911,1.44887,1.44894,143300001.0
2006-11-10 06:39:00,1.44903,1.44906,1.44895,1.44899,32400000.0
2006-11-10 06:40:00,1.44895,1.44895,1.44879,1.44884,160700000.0
2006-11-10 06:41:00,1.44885,1.4491,1.44876,1.4491,178000001.0
2006-11-10 06:42:00,1.44908,1.44918,1.44892,1.449,261100001.0
2006-11-10 06:43:00,1.44903,1.44903,1.44874,1.44874,189300001.0
2006-11-10 06:44:00,1.44888,1.44888,1.44854,1.44858,303800002.0
2006-11-10 06:45:00,1.44861,1.44866,1.44851,1.44866,269900001.0
2006-11-10 06:46:00,1.44862,1.44873,1.44855,1.44868,244400000.0
2006-11-10 06:47:00,1.44872,1.44878,1.4486,1.44875,252700000.0
2006-11-10 06:48:00,1.44842,1.44857,1.44832,1.44842,28800000.0
2006-11-10 06:49:00,1.44832,1.4486,1.44827,1.44845,266800000.0
2006-11-10 06:50:00,1.44867,1.44876,1.44858,1.44861,52700001.0
2006-11-10 06:51:00,1.44874,1.44874,1.44826,1.4485,35000000.0
2006-11-10 06:52:00,1.4484,1.44866,1.44839,1.44857,275800004.0
2006-11-10 06:53:00,1.44858,1.44896,1.4484,1.44878,243300001.0
2006-11-10 06:54:00,1.44878,1.4489,1.44861,1.44861,404700000.0
2006-11-10 06:55:00,1.44861,1.44882,1.44854,1.4486,315700000.0
2006-11-10 06:56:00,1.44871,1.44879,1.44865,1.44879,25200000.0
2006-11-10 06:57:00,1.44888,1.44893,1.44885,1.44886,79600000.0
2006-11-10 06:58:00,1.44884,1.44908,1.44882,1.44889,226800000.0
2006-11-10 06:59:00,1.44875,1.44889,1.44849,1.44849,308600002.0
2006-11-10 07:00:00,1.44866,1.44891,1.44855,1.44858,194300002.0
2006-11-10 07:01:00,1.44839,1.44861,1.44831,1.44833,262300000.0
2006-11-10 07:02:00,1.44831,1.44861,1.44829,1.44839,345900000.0
2006-11-10 07:03:00,1.4485,1.44884,1.4485,1.44884,137000000.0
2006-11-10 07:04:00,1.44896,1.44927,1.44876,1.44915,340100002.0
2006-11-10 07:05:00,1.44946,1.44946,1.4493,1.44936,111000001.0
2006-11-10 07:06:00,1.4494,1.44958,1.44933,1.44939,217000000.0
2006-11-10 07:07:00,1.4494,1.4494,1.44921,1.44936,204900000.0
2006-11-10 07:08:00,1.44934,1.44934,1.44901,1.44921,241500000.0
2006-11-10 07:09:00,1.4491,1.44921,1.449,1.44901,192700000.0
2006-11-10 07:10:00,1.44919,1.44931,1.44912,1.44919,470800000.0
2006-11-10 07:11:00,1.4492,1.44926,1.44905,1.44916,380600000.0
2006-11-10 07:12:00,1.4493,1.44957,1.44929,1.44947,291300001.0
2006-11-10 07:13:00,1.4495,1.44952,1.44929,1.44934,309900002.0
2006-11-10 07:14:00,1.4494,1.44952,1.44931,1.44939,531500001.0
2006-11-10 07:15:00,1.44961,1.44994,1.4494,1.44994,275500001.0
2006-11-10 07:16:00,1.44973,1.44987,1.44964,1.44981,194500001.0
2006-11-10 07:17:00,1.44969,1.44993,1.44955,1.44955,235900000.0
2006-11-10 07:18:00,1.44963,1.44999,1.44962,1.44986,455100000.0
2006-11-10 07:19:00,1.44993,1.45024,1.44984,1.4501,312800000.0
2006-11-10 07:20:00,1.45012,1.45012,1.44972,1.44986,453900000.0
2006-11-10 07:21:00,1.44972,1.44985,1.44961,1.44966,268300000.0
2006-11-10 07:22:00,1.44975,1.4499,1.44968,1.44983,377600000.0
2006-11-10 07:23:00,1.44973,1.44988,1.44948,1.44968,445100001.0
2006-11-10 07:24:00,1.4497,1.44975,1.44952,1.44952,322800000.0
2006-11-10 07:25:00,1.44935,1.44944,1.44919,1.44927,334100000.0
2006-11-10 07:26:00,1.44905,1.44905,1.44874,1.44874,278000000.0
2006-11-10 07:27:00,1.44884,1.44912,1.44876,1.44912,168000001.0
2006-11-10 07:28:00,1.44911,1.44911,1.44896,1.44908,262900001.0
2006-11-10 07:29:00,1.44898,1.44901,1.44873,1.44886,246500000.0
2006-11-10 07:30:00,1.44893,1.44901,1.44882,1.44885,503000001.0
2006-11-10 07:31:00,1.44862,1.44875,1.44831,1.44831,268900000.0
2006-11-10 07:32:00,1.44844,1.44853,1.44821,1.44828,414600001.0
2006-11-10 07:33:00,1.44811,1.44844,1.44806,1.44819,390200001.0
2006-11-10 07:34:00,1.44823,1.44839,1.44817,1.44829,256400000.0
2006-11-10 07:35:00,1.44829,1.44847,1.44816,1.44824,274600000.0
2006-11-10 07:36:00,1.4483,1.44846,1.44814,1.44839,372500001.0
2006-11-10 07:37:00,1.44845,1.44857,1.44833,1.44846,236300003.0
2006-11-10 07:38:00,1.44838,1.44857,1.44838,1.44843,29600000.0
2006-11-10 07:39:00,1.44825,1.44837,1.44801,1.44837,402600002.0
2006-11-10 07:40:00,1.44845,1.44857,1.44826,1.44833,330700001.0
2006-11-10 07:41:00,1.44841,1.44861,1.44834,1.44842,603300000.0
2006-11-10 07:42:00,1.44841,1.44851,1.44832,1.44846,326300001.0
2006-11-10 07:43:00,1.4485,1.44903,1.4485,1.44892,191000000.0
2006-11-10 07:44:00,1.44866,1.4488,1.4486,1.44863,509000005.0
2006-11-10 07:45:00,1.44871,1.44883,1.44863,1.44866,346700000.0
2006-11-10 07:46:00,1.44864,1.44874,1.4484,1.4484,424600001.0
2006-11-10 07:47:00,1.44835,1.44883,1.44835,1.44838,675900000.0
2006-11-10 07:48:00,1.44848,1.44887,1.44843,1.44871,718800001.0
2006-11-10 07:49:00,1.44888,1.44902,1.44873,1.44883,665600001.0
2006-11-10 07:50:00,1.44892,1.44911,1.44884,1.44895,598500000.0
2006-11-10 07:51:00,1.44901,1.44901,1.44855,1.44871,560100000.0
2006-11-10 07:52:00,1.44872,1.4489,1.44859,1.44884,489300003.0
2006-11-10 07:53:00,1.4488,1.44922,1.44876,1.44893,542200000.0
2006-11-10 07:54:00,1.44897,1.44909,1.44884,1.44888,418900001.0
2006-11-10 07:55:00,1.44892,1.44921,1.44892,1.44899,380900001.0
2006-11-10 07:56:00,1.44899,1.44936,1.44893,1.44907,715400002.0
2006-11-10 07:57:00,1.44912,1.44929,1.44902,1.44911,570600001.0
2006-11-10 07:58:00,1.44931,1.44963,1.4493,1.44951,680700001.0
2006-11-10 07:59:00,1.44952,1.44982,1.44941,1.44969,425400000.0
2006-11-10 08:00:00,1.44982,1.45006,1.44962,1.44986,387300000.0
2006-11-10 08:01:00,1.44974,1.45005,1.44964,1.44979,532000002.0
2006-11-10 08:02:00,1.44976,1.44986,1.44957,1.44986,246000001.0
2006-11-10 08:03:00,1.44982,1.44984,1.4496,1.44964,443500000.0
2006-11-10 08:04:00,1.44945,1.44991,1.44945,1.44991,389300000.0
2006-11-10 08:05:00,1.45001,1.45001,1.44984,1.44984,263700000.0
2006-11-10 08:06:00,1.4501,1.45018,1.44981,1.45006,723700002.0
2006-11-10 08:07:00,1.44989,1.45002,1.44976,1.44983,481400001.0
2006-11-10 08:08:00,1.4501,1.4502,1.45003,1.45015,481800002.0
2006-11-10 08:09:00,1.45001,1.45013,1.44982,1.44999,506500001.0
2006-11-10 08:10:00,1.45004,1.45022,1.44983,1.45022,554900001.0
2006-11-10 08:11:00,1.45014,1.45019,1.44985,1.44991,247900000.0
2006-11-10 08:12:00,1.44987,1.45002,1.44977,1.45,402600000.0
2006-11-10 08:13:00,1.45,1.45008,1.44988,1.45002,274400000.0
2006-11-10 08:14:00,1.44994,1.45014,1.4499,1.4499,107100000.0
2006-11-10 08:15:00,1.44979,1.4499,1.44969,1.44989,347900001.0
2006-11-10 08:16:00,1.44985,1.44991,1.44968,1.4497,295400001.0
2006-11-10 08:17:00,1.44969,1.44976,1.44948,1.44953,242200001.0
2006-11-10 08:18:00,1.44953,1.44993,1.44934,1.44962,179000000.0
2006-11-10 08:19:00,1.44952,1.44956,1.44937,1.4494,380000000.0
2006-11-10 08:20:00,1.44937,1.44961,1.44934,1.44946,328500002.0
2006-11-10 08:21:00,1.44947,1.44976,1.44933,1.44936,550500001.0
2006-11-10 08:22:00,1.44924,1.44933,1.44908,1.44908,278200001.0
2006-11-10 08:23:00,1.44905,1.44922,1.44897,1.44909,274700000.0
2006-11-10 08:24:00,1.44911,1.44945,1.44897,1.44913,447000001.0
2006-11-10 08:25:00,1.44915,1.44931,1.44906,1.44907,627200003.0
2006-11-10 08:26:00,1.44907,1.44925,1.44905,1.44915,318800000.0
2006-11-10 08:27:00,1.44916,1.44936,1.44903,1.44907,331200001.0
2006-11-10 08:28:00,1.44906,1.44932,1.44902,1.44916,549500001.0
2006-11-10 08:29:00,1.44885,1.44892,1.4487,1.44881,404200001.0
2006-11-10 08:30:00,1.44879,1.44904,1.44871,1.44904,449700002.0
2006-11-10 08:31:00,1.44906,1.44907,1.44882,1.44906,292900000.0
2006-11-10 08:32:00,1.44903,1.44915,1.44886,1.44903,300900000.0
2006-11-10 08:33:00,1.44915,1.44929,1.4491,1.44922,208300000.0
2006-11-10 08:34:00,1.44909,1.44915,1.44892,1.44894,627500001.0
2006-11-10 08:35:00,1.44896,1.44916,1.44894,1.44905,454800000.0
2006-11-10 08:36:00,1.4491,1.44942,1.44902,1.44909,419200002.0
2006-11-10 08:37:00,1.44898,1.44939,1.44898,1.44913,331700000.0
2006-11-10 08:38:00,1.44915,1.44927,1.44901,1.44924,355200000.0
2006-11-10 08:39:00,1.44917,1.4492,1.44884,1.44884,540700002.0
2006-11-10 08:40:00,1.44877,1.44907,1.44873,1.44885,363800002.0
2006-11-10 08:41:00,1.44902,1.44914,1.44879,1.44899,485200001.0
2006-11-10 08:42:00,1.449,1.44911,1.44882,1.44884,482000000.0
2006-11-10 08:43:00,1.44901,1.44918,1.44896,1.449,302800000.0
2006-11-10 08:44:00,1.44892,1.44922,1.44892,1.44915,492600001.0
2006-11-10 08:45:00,1.44924,1.44935,1.44901,1.44909,629400000.0
2006-11-10 08:46:00,1.44901,1.44922,1.44879,1.44897,822900003.0
2006-11-10 08:47:00,1.44898,1.44898,1.44878,1.44883,626400005.0
2006-11-10 08:48:00,1.44876,1.44906,1.44874,1.44894,386800002.0
2006-11-10 08:49:00,1.44885,1.44909,1.44879,1.44888,476900001.0
2006-11-10 08:50:00,1.449,1.44915,1.44886,1.44895,503600000.0
2006-11-10 08:51:00,1.44889,1.44916,1.44875,1.44887,563600001.0
2006-11-10 08:52:00,1.44881,1.44922,1.44864,1.44887,606100000.0
2006-11-10 08:53:00,1.44914,1.44928,1.44894,1.44907,475900001.0
2006-11-10 08:54:00,1.44891,1.44911,1.44884,1.44906,717500003.0
2006-11-10 08:55:00,1.44917,1.44927,1.44897,1.44914,544200001.0
2006-11-10 08:56:00,1.44905,1.44916,1.44882,1.4489,546700002.0
2006-11-10 08:57:00,1.44887,1.44916,1.44875,1.44887,475200000.0
2006-11-10 08:58:00,1.44863,1.44887,1.44855,1.44873,477900001.0
2006-11-10 08:59:00,1.44876,1.44901,1.44874,1.44882,305900000.0
2006-11-10 09:00:00,1.44886,1.44901,1.4487,1.44876,482500000.0
2006-11-10 09:01:00,1.4489,1.44926,1.44888,1.44914,358200000.0
2006-11-10 09:02:00,1.44912,1.44932,1.44902,1.4491,670800001.0
2006-11-10 09:03:00,1.44913,1.44927,1.44904,1.44922,652300001.0
2006-11-10 09:04:00,1.44944,1.44963,1.44925,1.44943,632000001.0
2006-11-10 09:05:00,1.44924,1.44948,1.44915,1.44923,594900000.0
2006-11-10 09:06:00,1.44919,1.44947,1.44916,1.44934,553900002.0
2006-11-10 09:07:00,1.44916,1.44931,1.44904,1.44907,377000001.0
2006-11-10 09:08:00,1.44893,1.44899,1.44877,1.44881,274800001.0
2006-11-10 09:09:00,1.44884,1.44907,1.44874,1.44907,275300000.0
2006-11-10 09:10:00,1.44905,1.4494,1.44903,1.44906,344800001.0
2006-11-10 09:11:00,1.44898,1.44928,1.44891,1.44897,675700000.0
2006-11-10 09:12:00,1.44883,1.44886,1.44835,1.44845,481300002.0
2006-11-10 09:13:00,1.44852,1.44898,1.44848,1.44851,556300000.0
2006-11-10 09:14:00,1.44848,1.44875,1.44842,1.44867,336300000.0
2006-11-10 09:15:00,1.44879,1.44887,1.44862,1.44886,437600001.0
2006-11-10 09:16:00,1.44888,1.44919,1.44876,1.44891,534400002.0
2006-11-10 09:17:00,1.4488,1.4493,1.4488,1.44923,493200002.0
2006-11-10 09:18:00,1.44924,1.44934,1.44899,1.449,242700003.0
2006-11-10 09:19:00,1.44908,1.44931,1.44897,1.44902,506800000.0
2006-11-10 09:20:00,1.44888,1.44919,1.44888,1.44915,264000000.0
2006-11-10 09:21:00,1.44918,1.44921,1.44891,1.4491,309100000.0
2006-11-10 09:22:00,1.44892,1.44901,1.44875,1.44881,336700000.0
2006-11-10 09:23:00,1.4489,1.44942,1.44883,1.44939,374200000.0
2006-11-10 09:24:00,1.44938,1.44954,1.44923,1.44928,324400001.0
2006-11-10 09:25:00,1.44924,1.44939,1.44918,1.44925,407300001.0
2006-11-10 09:26:00,1.449,1.44928,1.44898,1.44908,508500001.0
2006-11-10 09:27:00,1.44901,1.44928,1.44898,1.44905,443900004.0
2006-11-10 09:28:00,1.44918,1.44936,1.44901,1.44907,538500001.0
2006-11-10 09:29:00,1.44913,1.4492,1.44894,1.44901,460200002.0
2006-11-10 09:30:00,1.44895,1.44934,1.44871,1.44917,688900001.0
2006-11-10 09:31:00,1.44917,1.44967,1.44917,1.44938,370100002.0
2006-11-10 09:32:00,1.44957,1.44964,1.44935,1.44946,395600001.0
2006-11-10 09:33:00,1.44943,1.44943,1.44923,1.44929,259300000.0
2006-11-10 09:34:00,1.4493,1.44944,1.44924,1.44924,451000001.0
2006-11-10 09:35:00,1.44913,1.44945,1.44912,1.4494,295700002.0
2006-11-10 09:36:00,1.44946,1.44963,1.44925,1.44961,406100000.0
2006-11-10 09:37:00,1.44961,1.44977,1.44937,1.44951,403400001.0
2006-11-10 09:38:00,1.44932,1.44973,1.44932,1.44958,417100000.0
2006-11-10 09:39:00,1.44953,1.44962,1.44943,1.44947,399900001.0
2006-11-10 09:40:00,1.44946,1.44966,1.44946,1.4496,366100001.0
2006-11-10 09:41:00,1.44962,1.44965,1.44946,1.44957,477900001.0
2006-11-10 09:42:00,1.44939,1.44964,1.44827,1.44861,493400000.0
2006-11-10 09:43:00,1.4489,1.44954,1.4489,1.44936,266300001.0
2006-11-10 09:44:00,1.44918,1.4494,1.44896,1.44896,483500002.0
2006-11-10 09:45:00,1.44905,1.44916,1.44879,1.44916,573400001.0
2006-11-10 09:46:00,1.44915,1.44924,1.4487,1.4489,322000002.0
2006-11-10 09:47:00,1.44878,1.44893,1.44861,1.44889,390000000.0
2006-11-10 09:48:00,1.44901,1.44934,1.44897,1.4491,320300000.0
2006-11-10 09:49:00,1.44908,1.4493,1.44886,1.44923,559700001.0
2006-11-10 09:50:00,1.4492,1.44937,1.44911,1.44922,483100000.0
2006-11-10 09:51:00,1.44917,1.44934,1.44896,1.449,433000000.0
2006-11-10 09:52:00,1.44895,1.44922,1.44883,1.44919,478600002.0
2006-11-10 09:53:00,1.44919,1.44941,1.44919,1.44929,332700000.0
2006-11-10 09:54:00,1.45025,1.4508,1.45025,1.45065,545200000.0
2006-11-10 09:55:00,1.4508,1.4508,1.45051,1.4508,577100000.0
2006-11-10 09:56:00,1.45082,1.45096,1.45064,1.45075,384600001.0
2006-11-10 09:57:00,1.45086,1.45147,1.45086,1.4511,571700000.0
2006-11-10 09:58:00,1.45128,1.4517,1.4512,1.45149,807400003.0
2006-11-10 09:59:00,1.4516,1.45185,1.45121,1.45149,730700000.0
2006-11-10 10:00:00,1.45152,1.45157,1.45113,1.45131,289500000.0
2006-11-10 10:01:00,1.45146,1.45192,1.45141,1.45147,641000001.0
2006-11-10 10:02:00,1.45153,1.45196,1.45123,1.45187,656100000.0
2006-11-10 10:03:00,1.45199,1.45233,1.45198,1.45233,358200001.0
2006-11-10 10:04:00,1.45229,1.45229,1.45173,1.45212,471100000.0
2006-11-10 10:05:00,1.45173,1.45199,1.45168,1.45177,409900000.0
2006-11-10 10:06:00,1.45193,1.45234,1.45191,1.45215,458900000.0
2006-11-10 10:07:00,1.45197,1.45204,1.45171,1.45172,566300000.0
2006-11-10 10:08:00,1.45165,1.45183,1.45151,1.45151,484900001.0
2006-11-10 10:09:00,1.45178,1.45181,1.45153,1.45178,527500000.0
2006-11-10 10:10:00,1.45177,1.45191,1.45163,1.45191,365800000.0
2006-11-10 10:11:00,1.45208,1.45233,1.45192,1.45216,413900001.0
2006-11-10 10:12:00,1.45212,1.45229,1.45192,1.45223,493700002.0
2006-11-10 10:13:00,1.45224,1.45224,1.45193,1.45211,485000000.0
2006-11-10 10:14:00,1.45216,1.45233,1.45205,1.45214,522600001.0
2006-11-10 10:15:00,1.45222,1.45248,1.45221,1.45221,442500000.0
2006-11-10 10:16:00,1.45235,1.45248,1.45224,1.45239,454800002.0
2006-11-10 10:17:00,1.45203,1.45203,1.4516,1.45175,288900000.0
2006-11-10 10:18:00,1.45176,1.45183,1.45153,1.45153,470300001.0
2006-11-10 10:19:00,1.45173,1.45178,1.45164,1.45177,323200000.0
2006-11-10 10:20:00,1.45186,1.45201,1.45153,1.45175,545200002.0
2006-11-10 10:21:00,1.45162,1.45177,1.45141,1.45144,387300003.0
2006-11-10 10:22:00,1.45139,1.45159,1.45124,1.45155,371200001.0
2006-11-10 10:23:00,1.4517,1.45191,1.45158,1.45165,571900002.0
2006-11-10 10:24:00,1.45178,1.45178,1.45147,1.45152,432200002.0
2006-11-10 10:25:00,1.45166,1.45189,1.45156,1.45188,420700001.0
2006-11-10 10:26:00,1.45178,1.45194,1.45165,1.45178,513400000.0
2006-11-10 10:27:00,1.45208,1.45208,1.45161,1.45172,464600000.0
2006-11-10 10:28:00,1.4518,1.45198,1.45165,1.45186,644200000.0
2006-11-10 10:29:00,1.45171,1.45194,1.4516,1.45169,547500002.0
2006-11-10 10:30:00,1.45178,1.45178,1.4514,1.45166,638400000.0
2006-11-10 10:31:00,1.45144,1.45182,1.45132,1.45144,533800002.0
2006-11-10 10:32:00,1.45138,1.4516,1.45125,1.45125,487000000.0
2006-11-10 10:33:00,1.45134,1.45134,1.45094,1.45112,466100000.0
2006-11-10 10:34:00,1.45112,1.45154,1.45112,1.45121,358300001.0
2006-11-10 10:35:00,1.45104,1.45122,1.45076,1.45084,498200003.0
2006-11-10 10:36:00,1.45086,1.45133,1.4508,1.45119,491000000.0
2006-11-10 10:37:00,1.45143,1.45151,1.45126,1.45138,530800000.0
2006-11-10 10:38:00,1.45127,1.45135,1.45109,1.45109,432700001.0
2006-11-10 10:39:00,1.45117,1.45127,1.45102,1.45118,426400000.0
2006-11-10 10:40:00,1.45114,1.45138,1.45111,1.45133,327100000.0
2006-11-10 10:41:00,1.45123,1.45123,1.45079,1.45097,650500000.0
2006-11-10 10:42:00,1.45099,1.45112,1.45087,1.45107,364400001.0
2006-11-10 10:43:00,1.45101,1.45121,1.45091,1.45095,458100001.0
2006-11-10 10:44:00,1.45092,1.45113,1.45069,1.45089,545300002.0
2006-11-10 10:45:00,1.45103,1.45125,1.45093,1.45121,505300000.0
2006-11-10 10:46:00,1.45123,1.45135,1.45105,1.45119,319900001.0
2006-11-10 10:47:00,1.4512,1.45142,1.45117,1.45117,465400002.0
2006-11-10 10:48:00,1.45113,1.45148,1.45108,1.45136,504300001.0
2006-11-10 10:49:00,1.45142,1.45161,1.45133,1.4515,432700001.0
2006-11-10 10:50:00,1.4514,1.45166,1.45126,1.45153,533300000.0
2006-11-10 10:51:00,1.45129,1.45168,1.45129,1.45162,553500001.0
2006-11-10 10:52:00,1.45171,1.45192,1.4514,1.45154,294600000.0
2006-11-10 10:53:00,1.45152,1.45171,1.45135,1.45142,338500000.0
2006-11-10 10:54:00,1.45152,1.45197,1.45152,1.45197,469400003.0
2006-11-10 10:55:00,1.45202,1.45244,1.45172,1.45177,448100000.0
2006-11-10 10:56:00,1.45178,1.45178,1.4514,1.45172,471900003.0
2006-11-10 10:57:00,1.45176,1.45237,1.45161,1.45237,353800001.0
2006-11-10 10:58:00,1.4525,1.45274,1.45222,1.45247,433600001.0
2006-11-10 10:59:00,1.45234,1.45278,1.45219,1.45226,836600001.0
2006-11-10 11:00:00,1.4523,1.4523,1.45192,1.45192,511300000.0
2006-11-10 11:01:00,1.4518,1.45221,1.4518,1.45197,622400002.0
2006-11-10 11:02:00,1.45192,1.45218,1.4519,1.45213,508400001.0
2006-11-10 11:03:00,1.45211,1.45241,1.45211,1.45239,243600001.0
2006-11-10 11:04:00,1.45235,1.45255,1.45218,1.45255,595800002.0
2006-11-10 11:05:00,1.45275,1.4537,1.45257,1.45356,456900001.0
2006-11-10 11:06:00,1.45316,1.45318,1.4528,1.45288,635100002.0
2006-11-10 11:07:00,1.45295,1.45305,1.45282,1.45289,257600000.0
2006-11-10 11:08:00,1.45297,1.45311,1.45272,1.45277,362600001.0
2006-11-10 11:09:00,1.4524,1.45254,1.4522,1.45241,397600000.0
2006-11-10 11:10:00,1.45218,1.45236,1.45212,1.45219,474900001.0
2006-11-10 11:11:00,1.45199,1.4524,1.45187,1.45217,513400000.0
2006-11-10 11:12:00,1.4521,1.45231,1.45207,1.45216,525400000.0
2006-11-10 11:13:00,1.4521,1.45239,1.45202,1.45239,373300002.0
2006-11-10 11:14:00,1.45235,1.45238,1.45214,1.45225,453900000.0
2006-11-10 11:15:00,1.45198,1.45209,1.45179,1.45182,527400001.0
2006-11-10 11:16:00,1.4518,1.45183,1.4515,1.45171,481600000.0
2006-11-10 11:17:00,1.45186,1.45226,1.45185,1.45204,439100000.0
2006-11-10 11:18:00,1.4522,1.45246,1.45212,1.45224,371600000.0
2006-11-10 11:19:00,1.4523,1.45261,1.45228,1.45238,380200000.0
2006-11-10 11:20:00,1.45225,1.45282,1.45207,1.45215,714800004.0
2006-11-10 11:21:00,1.45223,1.45254,1.45209,1.45236,547000000.0
2006-11-10 11:22:00,1.45207,1.45246,1.45205,1.45244,560700000.0
2006-11-10 11:23:00,1.4524,1.45254,1.45213,1.45233,454700001.0
2006-11-10 11:24:00,1.45239,1.45254,1.45226,1.45226,455400002.0
2006-11-10 11:25:00,1.45235,1.45235,1.45206,1.45211,432400001.0
2006-11-10 11:26:00,1.45205,1.45233,1.45201,1.45225,548500000.0
2006-11-10 11:27:00,1.4523,1.45251,1.45217,1.45227,591800000.0
2006-11-10 11:28:00,1.45235,1.45245,1.45211,1.45222,383700002.0
2006-11-10 11:29:00,1.45217,1.45231,1.45194,1.45228,489600001.0
2006-11-10 11:30:00,1.45196,1.45204,1.45165,1.45198,478400000.0
2006-11-10 11:31:00,1.45175,1.45199,1.45155,1.45164,568500001.0
2006-11-10 11:32:00,1.45178,1.45199,1.45164,1.45183,425700000.0
2006-11-10 11:33:00,1.45177,1.45214,1.45177,1.45202,466100000.0
2006-11-10 11:34:00,1.45223,1.45233,1.45187,1.45203,644000002.0
2006-11-10 11:35:00,1.45216,1.45222,1.45194,1.452,567900002.0
2006-11-10 11:36:00,1.45192,1.45223,1.45181,1.45193,511600001.0
2006-11-10 11:37:00,1.45201,1.45233,1.45197,1.45213,479900001.0
2006-11-10 11:38:00,1.45214,1.45225,1.45186,1.45205,559200003.0
2006-11-10 11:39:00,1.45212,1.45231,1.45191,1.45202,646800002.0
2006-11-10 11:40:00,1.45199,1.4522,1.45184,1.4522,643500001.0
2006-11-10 11:41:00,1.45244,1.45251,1.45211,1.45235,724700003.0
2006-11-10 11:42:00,1.45238,1.45238,1.452,1.45212,557900001.0
2006-11-10 11:43:00,1.45201,1.45229,1.45201,1.45213,586100002.0
2006-11-10 11:44:00,1.45215,1.45215,1.45168,1.45168,661900001.0
2006-11-10 11:45:00,1.4519,1.45291,1.4519,1.45289,558300002.0
2006-11-10 11:46:00,1.45298,1.45326,1.45296,1.453,501300002.0
2006-11-10 11:47:00,1.45265,1.45276,1.45241,1.45268,496500000.0
2006-11-10 11:48:00,1.45262,1.4527,1.45245,1.45252,551500001.0
2006-11-10 11:49:00,1.45252,1.45273,1.45245,1.45259,448300001.0
2006-11-10 11:50:00,1.45278,1.45297,1.45258,1.45278,386400002.0
2006-11-10 11:51:00,1.45277,1.45284,1.45264,1.45273,147400000.0
2006-11-10 11:52:00,1.4527,1.45287,1.45268,1.45275,227800000.0
2006-11-10 11:53:00,1.45266,1.45288,1.4526,1.45281,147200000.0
2006-11-10 11:54:00,1.45296,1.45307,1.45273,1.45289,409000001.0
2006-11-10 11:55:00,1.45297,1.45297,1.45275,1.45277,454900001.0
2006-11-10 11:56:00,1.4528,1.45304,1.45273,1.45296,418200001.0
2006-11-10 11:57:00,1.45299,1.45324,1.45264,1.4528,548000004.0
2006-11-10 11:58:00,1.4531,1.45338,1.45278,1.4532,457300002.0
2006-11-10 11:59:00,1.45311,1.4534,1.45296,1.45306,385500000.0
2006-11-10 12:00:00,1.45312,1.45329,1.45299,1.45318,575700002.0
2006-11-10 12:01:00,1.45307,1.45329,1.45301,1.45321,468800001.0
2006-11-10 12:02:00,1.45314,1.45342,1.4531,1.4532,377500001.0
2006-11-10 12:03:00,1.45333,1.45356,1.45326,1.45341,338800000.0
2006-11-10 12:04:00,1.45317,1.45317,1.4525,1.45269,367900000.0
2006-11-10 12:05:00,1.45267,1.45267,1.45223,1.45223,332500001.0
2006-11-10 12:06:00,1.4523,1.4525,1.45212,1.45245,405000002.0
2006-11-10 12:07:00,1.45257,1.45262,1.45231,1.45262,365500002.0
2006-11-10 12:08:00,1.45264,1.45268,1.45233,1.45249,515300001.0
2006-11-10 12:09:00,1.4524,1.4526,1.45231,1.45255,377200000.0
2006-11-10 12:10:00,1.45256,1.45269,1.4524,1.45269,347900001.0
2006-11-10 12:11:00,1.45269,1.45287,1.4526,1.45278,236900000.0
2006-11-10 12:12:00,1.45284,1.45307,1.45268,1.453,232000000.0
2006-11-10 12:13:00,1.45295,1.45328,1.45283,1.45299,506000001.0
2006-11-10 12:14:00,1.4531,1.45327,1.45291,1.45307,580200000.0
2006-11-10 12:15:00,1.45297,1.45352,1.45288,1.45346,335700001.0
2006-11-10 12:16:00,1.45318,1.45326,1.453,1.4532,412700001.0
2006-11-10 12:17:00,1.45316,1.45322,1.45311,1.45311,220300001.0
2006-11-10 12:18:00,1.45311,1.45353,1.45304,1.45337,301500002.0
2006-11-10 12:19:00,1.45331,1.45347,1.45321,1.45321,507400003.0
2006-11-10 12:20:00,1.45317,1.4533,1.45299,1.45328,393900001.0
2006-11-10 12:21:00,1.45323,1.4533,1.45308,1.45316,405000002.0
2006-11-10 12:22:00,1.45322,1.45343,1.45317,1.45317,321500000.0
2006-11-10 12:23:00,1.45312,1.45346,1.45312,1.45319,410300003.0
2006-11-10 12:24:00,1.45304,1.45348,1.45299,1.45312,665100000.0
2006-11-10 12:25:00,1.4533,1.45376,1.45327,1.45352,357600001.0
2006-11-10 12:26:00,1.45361,1.4538,1.45351,1.4538,468600001.0
2006-11-10 12:27:00,1.45371,1.45405,1.45371,1.45392,498700002.0
2006-11-10 12:28:00,1.45407,1.45426,1.45389,1.45402,489600000.0
2006-11-10 12:29:00,1.45396,1.45423,1.45385,1.45401,727000003.0
2006-11-10 12:30:00,1.45408,1.45433,1.45404,1.45418,602300002.0
2006-11-10 12:31:00,1.45414,1.45414,1.45372,1.4538,678400001.0
2006-11-10 12:32:00,1.4539,1.45409,1.45376,1.45382,671300002.0
2006-11-10 12:33:00,1.45384,1.45386,1.45364,1.45375,33800000.0
2006-11-10 12:34:00,1.45365,1.45383,1.45339,1.45361,616700001.0
2006-11-10 12:35:00,1.45379,1.45379,1.45344,1.45367,564200000.0
2006-11-10 12:36:00,1.45368,1.45381,1.4536,1.45368,441000001.0
2006-11-10 12:37:00,1.45375,1.45393,1.4537,1.4538,489900000.0
2006-11-10 12:38:00,1.45391,1.45422,1.45386,1.45416,710700001.0
2006-11-10 12:39:00,1.45416,1.45416,1.4538,1.45397,491300001.0
2006-11-10 12:40:00,1.45395,1.45412,1.45383,1.45405,488100001.0
2006-11-10 12:41:00,1.45407,1.45444,1.45407,1.45425,245300000.0
2006-11-10 12:42:00,1.45419,1.45435,1.45399,1.45408,365100002.0
2006-11-10 12:43:00,1.45403,1.45409,1.45381,1.45389,421000001.0
2006-11-10 12:44:00,1.45389,1.45418,1.45379,1.45402,398400002.0
2006-11-10 12:45:00,1.45413,1.45448,1.45401,1.45448,520600002.0
2006-11-10 12:46:00,1.45438,1.45451,1.45422,1.45444,429400002.0
2006-11-10 12:47:00,1.45421,1.45421,1.4538,1.4538,375600000.0
2006-11-10 12:48:00,1.45386,1.454,1.45371,1.45376,456700001.0
2006-11-10 12:49:00,1.45374,1.45413,1.45374,1.45407,507300001.0
2006-11-10 12:50:00,1.4541,1.45416,1.45378,1.45384,460300001.0
2006-11-10 12:51:00,1.45376,1.4541,1.45376,1.4538,424200001.0
2006-11-10 12:52:00,1.45376,1.45378,1.45351,1.45364,313800001.0
2006-11-10 12:53:00,1.45375,1.45382,1.4535,1.45361,260400000.0
2006-11-10 12:54:00,1.45351,1.45377,1.45348,1.45373,354500001.0
2006-11-10 12:55:00,1.45378,1.4538,1.45353,1.45362,451700002.0
2006-11-10 12:56:00,1.45355,1.4537,1.45332,1.45341,406400000.0
2006-11-10 12:57:00,1.45357,1.45374,1.45337,1.45347,518400001.0
2006-11-10 12:58:00,1.45361,1.45403,1.45351,1.454,324600000.0
2006-11-10 12:59:00,1.45395,1.45413,1.45382,1.45397,746400002.0
2006-11-10 13:00:00,1.45403,1.45407,1.45373,1.45387,241500000.0
2006-11-10 13:01:00,1.45379,1.45387,1.45364,1.45374,312600001.0
2006-11-10 13:02:00,1.45391,1.45417,1.45385,1.45395,346800001.0
2006-11-10 13:03:00,1.45391,1.45405,1.4538,1.454,435100002.0
2006-11-10 13:04:00,1.45407,1.45412,1.45376,1.45376,237200000.0
2006-11-10 13:05:00,1.45381,1.45386,1.45376,1.45376,169500002.0
2006-11-10 13:06:00,1.45383,1.45393,1.45366,1.45381,415900001.0
2006-11-10 13:07:00,1.45373,1.45386,1.45369,1.45369,279200000.0
2006-11-10 13:08:00,1.45373,1.45377,1.45356,1.45361,187300001.0
2006-11-10 13:09:00,1.45359,1.45378,1.45346,1.45357,373400001.0
2006-11-10 13:10:00,1.45352,1.45357,1.45347,1.45349,150800001.0
2006-11-10 13:11:00,1.45355,1.45391,1.45338,1.45343,452600000.0
2006-11-10 13:12:00,1.45344,1.45346,1.45329,1.45342,297800000.0
2006-11-10 13:13:00,1.45348,1.45357,1.45341,1.45353,305500000.0
2006-11-10 13:14:00,1.45355,1.45361,1.4534,1.45351,338100003.0
2006-11-10 13:15:00,1.45344,1.45358,1.45324,1.45358,396800001.0
2006-11-10 13:16:00,1.45352,1.45362,1.45342,1.45359,143200001.0
2006-11-10 13:17:00,1.45362,1.45386,1.45349,1.45369,104600001.0
2006-11-10 13:18:00,1.45347,1.45381,1.45346,1.45378,316100000.0
2006-11-10 13:19:00,1.45355,1.45389,1.45339,1.45389,325700002.0
2006-11-10 13:20:00,1.45391,1.454,1.45382,1.45393,172900000.0
2006-11-10 13:21:00,1.45394,1.45394,1.45369,1.45369,185600003.0
2006-11-10 13:22:00,1.45363,1.45363,1.4534,1.45348,215700000.0
2006-11-10 13:23:00,1.45345,1.45366,1.45345,1.45348,235700001.0
2006-11-10 13:24:00,1.45351,1.45374,1.45351,1.45369,243000001.0
2006-11-10 13:25:00,1.45371,1.45378,1.45366,1.45371,178700000.0
2006-11-10 13:26:00,1.45347,1.45367,1.45339,1.4534,252200000.0
2006-11-10 13:27:00,1.45336,1.45362,1.45336,1.4535,266300001.0
2006-11-10 13:28:00,1.45387,1.45387,1.4535,1.45374,554200001.0
2006-11-10 13:29:00,1.45352,1.45395,1.45348,1.45361,563500001.0
2006-11-10 13:30:00,1.45363,1.45382,1.45328,1.45356,526400001.0
2006-11-10 13:31:00,1.45355,1.45381,1.45343,1.45354,555000001.0
2006-11-10 13:32:00,1.45347,1.45357,1.45332,1.4534,211400000.0
2006-11-10 13:33:00,1.45331,1.45362,1.45329,1.4533,414100000.0
2006-11-10 13:34:00,1.4534,1.45363,1.45321,1.45342,362400000.0
2006-11-10 13:35:00,1.45362,1.4539,1.45356,1.45365,392000000.0
2006-11-10 13:36:00,1.45355,1.45355,1.45329,1.45337,435700002.0
2006-11-10 13:37:00,1.45327,1.45344,1.45317,1.45326,427600001.0
2006-11-10 13:38:00,1.45311,1.45329,1.45303,1.45306,386200000.0
2006-11-10 13:39:00,1.45324,1.45346,1.45296,1.45296,276000000.0
2006-11-10 13:40:00,1.45282,1.4532,1.45276,1.45299,458300001.0
2006-11-10 13:41:00,1.45309,1.45319,1.45291,1.45298,215400000.0
2006-11-10 13:42:00,1.45292,1.45297,1.45282,1.45287,150900000.0
2006-11-10 13:43:00,1.45296,1.45305,1.45283,1.45305,129600001.0
2006-11-10 13:44:00,1.45302,1.45327,1.45299,1.45327,274900002.0
2006-11-10 13:45:00,1.45329,1.45342,1.45303,1.45312,417200000.0
2006-11-10 13:46:00,1.453,1.45326,1.45292,1.45312,417600000.0
2006-11-10 13:47:00,1.453,1.45312,1.45275,1.45306,459700000.0
2006-11-10 13:48:00,1.45305,1.45324,1.45297,1.45311,232700001.0
2006-11-10 13:49:00,1.45321,1.45328,1.45313,1.4532,295500000.0
2006-11-10 13:50:00,1.45318,1.45337,1.45304,1.45326,286900001.0
2006-11-10 13:51:00,1.45326,1.45331,1.45311,1.45331,289600001.0
2006-11-10 13:52:00,1.45311,1.45348,1.4531,1.45324,431400000.0
2006-11-10 13:53:00,1.45304,1.45328,1.45301,1.45305,485000002.0
2006-11-10 13:54:00,1.45299,1.45319,1.45272,1.45281,366400000.0
2006-11-10 13:55:00,1.45274,1.45287,1.45253,1.4526,304800001.0
2006-11-10 13:56:00,1.45235,1.45254,1.45226,1.45254,424400001.0
2006-11-10 13:57:00,1.45259,1.45287,1.45246,1.45286,340300000.0
2006-11-10 13:58:00,1.45269,1.45284,1.45257,1.45284,202700001.0
2006-11-10 13:59:00,1.45259,1.45298,1.45258,1.45283,401100000.0
2006-11-10 14:00:00,1.45293,1.45366,1.45293,1.45366,280800000.0
2006-11-10 14:01:00,1.45367,1.4537,1.45348,1.45355,390500001.0
2006-11-10 14:02:00,1.45363,1.45386,1.45351,1.45363,300200000.0
2006-11-10 14:03:00,1.4536,1.454,1.45359,1.45388,428200001.0
2006-11-10 14:04:00,1.45399,1.45432,1.45396,1.45415,456600004.0
2006-11-10 14:05:00,1.45428,1.45441,1.45404,1.45404,350500000.0
2006-11-10 14:06:00,1.45395,1.45395,1.45354,1.45362,314400000.0
2006-11-10 14:07:00,1.45385,1.45407,1.45377,1.45392,354200000.0
2006-11-10 14:08:00,1.45399,1.4541,1.45387,1.45396,403000001.0
2006-11-10 14:09:00,1.45401,1.45425,1.45397,1.45417,167100000.0
2006-11-10 14:10:00,1.45429,1.45429,1.45403,1.45407,247600001.0
2006-11-10 14:11:00,1.4543,1.45461,1.45405,1.45438,106000000.0
2006-11-10 14:12:00,1.45436,1.45454,1.45429,1.45449,229800001.0
2006-11-10 14:13:00,1.45438,1.45457,1.45434,1.45442,196100000.0
2006-11-10 14:14:00,1.45442,1.45454,1.45437,1.45447,215800000.0
2006-11-10 14:15:00,1.45457,1.45475,1.45436,1.45459,368900000.0
2006-11-10 14:16:00,1.45462,1.45473,1.45448,1.45472,179700001.0
2006-11-10 14:17:00,1.45459,1.45473,1.45425,1.45455,633000003.0
2006-11-10 14:18:00,1.4545,1.4545,1.45421,1.45429,339000000.0
2006-11-10 14:19:00,1.45419,1.45445,1.45404,1.45436,460100001.0
2006-11-10 14:20:00,1.45445,1.45466,1.45438,1.45466,186900000.0
2006-11-10 14:21:00,1.45458,1.45461,1.45426,1.45426,431300002.0
2006-11-10 14:22:00,1.45446,1.4546,1.45426,1.45446,723900003.0
2006-11-10 14:23:00,1.45465,1.45465,1.45426,1.45445,149000000.0
2006-11-10 14:24:00,1.4543,1.45457,1.45413,1.45424,447700001.0
2006-11-10 14:25:00,1.45428,1.45466,1.45416,1.45458,602100000.0
2006-11-10 14:26:00,1.45465,1.45471,1.45451,1.45464,621500000.0
2006-11-10 14:27:00,1.45478,1.45489,1.45456,1.45486,417900000.0
2006-11-10 14:28:00,1.4547,1.45476,1.45407,1.45464,44000000.0
2006-11-10 14:29:00,1.45466,1.45483,1.45457,1.45466,29400000.0
2006-11-10 14:30:00,1.45449,1.45449,1.45381,1.45433,49800000.0
2006-11-10 14:31:00,1.45401,1.45419,1.45396,1.45396,41500000.0
2006-11-10 14:32:00,1.45403,1.4542,1.45401,1.4542,35000000.0
2006-11-10 14:33:00,1.45398,1.45432,1.45389,1.45431,30100000.0
2006-11-10 14:34:00,1.45428,1.45443,1.45415,1.45439,27400000.0
2006-11-10 14:35:00,1.45427,1.45427,1.45382,1.45386,25600000.0
2006-11-10 14:36:00,1.45383,1.454,1.45334,1.45334,45000000.0
2006-11-10 14:37:00,1.45379,1.45385,1.45367,1.45385,37800000.0
2006-11-10 14:38:00,1.45386,1.45386,1.45334,1.45368,35800000.0
2006-11-10 14:39:00,1.45369,1.45384,1.45316,1.45365,32200000.0
2006-11-10 14:40:00,1.45364,1.45377,1.45348,1.45358,37200000.0
2006-11-10 14:41:00,1.45379,1.45385,1.45362,1.45382,47300000.0
2006-11-10 14:42:00,1.45366,1.45379,1.45317,1.45317,41000000.0
2006-11-10 14:43:00,1.45355,1.45362,1.45314,1.45322,41800001.0
2006-11-10 14:44:00,1.45313,1.45338,1.453,1.45338,42700000.0
2006-11-10 14:45:00,1.45338,1.45388,1.45326,1.4537,67000001.0
2006-11-10 14:46:00,1.45384,1.45386,1.45366,1.45366,48300000.0
2006-11-10 14:47:00,1.4537,1.45378,1.45357,1.45378,54300001.0
2006-11-10 14:48:00,1.45373,1.45373,1.45347,1.45363,31800000.0
2006-11-10 14:49:00,1.45333,1.45352,1.45329,1.4533,62900000.0
2006-11-10 14:50:00,1.45319,1.4535,1.4531,1.4535,38800000.0
2006-11-10 14:51:00,1.45361,1.45376,1.45354,1.45354,30200000.0
2006-11-10 14:52:00,1.45331,1.45355,1.45329,1.45355,37600000.0
2006-11-10 14:53:00,1.45315,1.45315,1.4528,1.45292,28900000.0
2006-11-10 14:54:00,1.45293,1.45293,1.45243,1.4525,46800000.0
2006-11-10 14:55:00,1.45292,1.45329,1.45292,1.45302,49300000.0
2006-11-10 14:56:00,1.45321,1.4534,1.45316,1.45338,31600000.0
2006-11-10 14:57:00,1.45341,1.45341,1.45314,1.45318,28800000.0
2006-11-10 14:58:00,1.453,1.45325,1.45297,1.45297,30600000.0
2006-11-10 14:59:00,1.45298,1.45312,1.45283,1.45312,45300000.0
2006-11-10 15:00:00,1.45313,1.45338,1.45282,1.45282,57800000.0
2006-11-10 15:01:00,1.4531,1.45324,1.45301,1.45303,33800000.0
2006-11-10 15:02:00,1.45308,1.45308,1.45285,1.45305,42200000.0
2006-11-10 15:03:00,1.45306,1.45319,1.45265,1.45298,63200000.0
2006-11-10 15:04:00,1.45294,1.45296,1.45262,1.45285,27600000.0
2006-11-10 15:05:00,1.45278,1.45284,1.45266,1.45279,32600000.0
2006-11-10 15:06:00,1.4529,1.45309,1.45249,1.45289,43000000.0
2006-11-10 15:07:00,1.45279,1.45279,1.45227,1.45258,31200000.0
2006-11-10 15:08:00,1.45245,1.45275,1.45215,1.45275,39500000.0
2006-11-10 15:09:00,1.45274,1.45284,1.45259,1.45282,57100000.0
2006-11-10 15:10:00,1.45278,1.4529,1.45268,1.45268,43200000.0
2006-11-10 15:11:00,1.45261,1.45276,1.45238,1.45253,64300001.0
2006-11-10 15:12:00,1.45256,1.45264,1.45237,1.4525,26000000.0
2006-11-10 15:13:00,1.45256,1.45275,1.45232,1.45275,40000000.0
2006-11-10 15:14:00,1.45255,1.4529,1.45255,1.45258,34100000.0
2006-11-10 15:15:00,1.45261,1.45263,1.45217,1.45263,51400000.0
2006-11-10 15:16:00,1.45267,1.45281,1.45267,1.4527,22200000.0
2006-11-10 15:17:00,1.45265,1.4527,1.4525,1.45266,45200000.0
2006-11-10 15:18:00,1.45259,1.45279,1.45235,1.45279,28600000.0
2006-11-10 15:19:00,1.45272,1.45272,1.4524,1.4524,34700000.0
2006-11-10 15:20:00,1.45245,1.45267,1.45245,1.45245,27000000.0
2006-11-10 15:21:00,1.45231,1.45258,1.45225,1.45258,36300000.0
2006-11-10 15:22:00,1.45237,1.45253,1.45221,1.45226,37600000.0
2006-11-10 15:23:00,1.45225,1.45236,1.45208,1.45212,37200001.0
2006-11-10 15:24:00,1.45219,1.4522,1.45204,1.45216,37200001.0
2006-11-10 15:25:00,1.45206,1.45221,1.45188,1.4519,31700000.0
2006-11-10 15:26:00,1.45192,1.45197,1.45171,1.45184,36600000.0
2006-11-10 15:27:00,1.45173,1.4519,1.45155,1.45178,37000000.0
2006-11-10 15:28:00,1.45181,1.45207,1.45181,1.45207,31800000.0
2006-11-10 15:29:00,1.45221,1.45238,1.45215,1.45215,44300000.0
2006-11-10 15:30:00,1.45224,1.45236,1.45199,1.45236,42500000.0
2006-11-10 15:31:00,1.45236,1.45278,1.45235,1.45264,38000000.0
2006-11-10 15:32:00,1.45266,1.4529,1.45266,1.45275,47000000.0
2006-11-10 15:33:00,1.45279,1.45338,1.45264,1.45338,39600000.0
2006-11-10 15:34:00,1.45309,1.45321,1.45299,1.45299,35000000.0
2006-11-10 15:35:00,1.45321,1.45352,1.45313,1.45327,24400000.0
2006-11-10 15:36:00,1.4535,1.45376,1.45339,1.45353,38600000.0
2006-11-10 15:37:00,1.45379,1.45391,1.45375,1.45391,44300000.0
2006-11-10 15:38:00,1.45441,1.45451,1.45414,1.45424,39200000.0
2006-11-10 15:39:00,1.45431,1.45436,1.45383,1.45383,37800000.0
2006-11-10 15:40:00,1.4541,1.45428,1.45391,1.45391,27200000.0
2006-11-10 15:41:00,1.45404,1.45447,1.45388,1.45447,27800000.0
2006-11-10 15:42:00,1.45444,1.45444,1.45394,1.45411,32900000.0
2006-11-10 15:43:00,1.45397,1.4542,1.45384,1.45402,50400000.0
2006-11-10 15:44:00,1.45376,1.45376,1.45297,1.45337,30600000.0
2006-11-10 15:45:00,1.45328,1.45344,1.45309,1.45335,47900000.0
2006-11-10 15:46:00,1.45365,1.45371,1.45357,1.45367,47200000.0
2006-11-10 15:47:00,1.45345,1.45366,1.45337,1.45365,55000000.0
2006-11-10 15:48:00,1.45353,1.45359,1.45328,1.45351,35600000.0
2006-11-10 15:49:00,1.4533,1.45347,1.45325,1.45344,79100000.0
2006-11-10 15:50:00,1.45328,1.45341,1.45328,1.45337,32200000.0
2006-11-10 15:51:00,1.45331,1.45338,1.45311,1.45328,28000000.0
2006-11-10 15:52:00,1.4533,1.45344,1.45328,1.45341,79300002.0
2006-11-10 15:53:00,1.45316,1.45344,1.45316,1.45331,61800000.0
2006-11-10 15:54:00,1.45338,1.45338,1.45321,1.45322,19600000.0
2006-11-10 15:55:00,1.45342,1.45342,1.45295,1.4531,30000000.0
2006-11-10 15:56:00,1.453,1.45306,1.45255,1.45299,60600001.0
2006-11-10 15:57:00,1.45292,1.45321,1.45292,1.45299,34100000.0
2006-11-10 15:58:00,1.45316,1.45317,1.45296,1.45303,30600000.0
2006-11-10 15:59:00,1.45302,1.45303,1.4529,1.4529,25400000.0
2006-11-10 16:00:00,1.45303,1.45303,1.45261,1.45261,60300000.0
2006-11-10 16:01:00,1.45252,1.45281,1.4524,1.4526,32600000.0
2006-11-10 16:02:00,1.45262,1.45262,1.45229,1.45239,30600000.0
2006-11-10 16:03:00,1.45245,1.45271,1.45245,1.45251,56400001.0
2006-11-10 16:04:00,1.45232,1.4526,1.45223,1.45239,40000000.0
2006-11-10 16:05:00,1.45239,1.45252,1.4523,1.45247,31600000.0
2006-11-10 16:06:00,1.45228,1.45267,1.45209,1.45249,47200000.0
2006-11-10 16:07:00,1.45249,1.45285,1.45249,1.45278,53100000.0
2006-11-10 16:08:00,1.45288,1.45298,1.45267,1.45284,48600000.0
2006-11-10 16:09:00,1.45279,1.45304,1.45275,1.45291,38900000.0
2006-11-10 16:10:00,1.45308,1.45355,1.45308,1.45321,28200000.0
2006-11-10 16:11:00,1.45294,1.45318,1.45281,1.45281,24200000.0
2006-11-10 16:12:00,1.45274,1.45334,1.45274,1.45321,38700000.0
2006-11-10 16:13:00,1.45303,1.45314,1.45287,1.45309,35600000.0
2006-11-10 16:14:00,1.45285,1.45345,1.45279,1.45345,49400000.0
2006-11-10 16:15:00,1.45329,1.45339,1.45297,1.4532,31600000.0
2006-11-10 16:16:00,1.45313,1.45327,1.45294,1.45308,30000000.0
2006-11-10 16:17:00,1.45288,1.45288,1.45266,1.45272,21000000.0
2006-11-10 16:18:00,1.45279,1.45292,1.45273,1.45292,35400000.0
2006-11-10 16:19:00,1.45332,1.45332,1.45286,1.45303,33000000.0
2006-11-10 16:20:00,1.45306,1.45331,1.453,1.45323,58100000.0
2006-11-10 16:21:00,1.45323,1.45323,1.45284,1.45305,51400000.0
2006-11-10 16:22:00,1.4531,1.4532,1.45287,1.45292,44200000.0
2006-11-10 16:23:00,1.4529,1.4529,1.45265,1.45289,37800000.0
2006-11-10 16:24:00,1.45315,1.45315,1.4529,1.45296,34400000.0
2006-11-10 16:25:00,1.45312,1.45335,1.4527,1.45325,35600000.0
2006-11-10 16:26:00,1.45334,1.45334,1.45303,1.45309,46600000.0
2006-11-10 16:27:00,1.45308,1.45338,1.45308,1.45319,47600001.0
2006-11-10 16:28:00,1.4534,1.45343,1.45315,1.45329,37600000.0
2006-11-10 16:29:00,1.45332,1.45332,1.45311,1.45326,25400000.0
2006-11-10 16:30:00,1.45316,1.45327,1.45306,1.45324,53500000.0
2006-11-10 16:31:00,1.45325,1.4533,1.45316,1.45322,51800001.0
2006-11-10 16:32:00,1.45348,1.45348,1.45301,1.45333,29600000.0
2006-11-10 16:33:00,1.45318,1.45337,1.453,1.45327,65000001.0
2006-11-10 16:34:00,1.45337,1.45341,1.45315,1.45324,40500000.0
2006-11-10 16:35:00,1.45336,1.45347,1.4532,1.45346,36800000.0
2006-11-10 16:36:00,1.4533,1.45365,1.45326,1.4535,24400000.0
2006-11-10 16:37:00,1.45351,1.45351,1.45317,1.45336,41600000.0
2006-11-10 16:38:00,1.45338,1.45396,1.45338,1.45378,41800000.0
2006-11-10 16:39:00,1.45412,1.45429,1.45389,1.45396,30800000.0
2006-11-10 16:40:00,1.45381,1.4539,1.45378,1.45382,29400000.0
2006-11-10 16:41:00,1.4532,1.45375,1.4532,1.45375,42200000.0
2006-11-10 16:42:00,1.45398,1.45415,1.45398,1.45411,43400000.0
2006-11-10 16:43:00,1.45423,1.45448,1.45423,1.45448,49000000.0
2006-11-10 16:44:00,1.45443,1.45443,1.45405,1.45428,49800000.0
2006-11-10 16:45:00,1.45406,1.45443,1.45406,1.45426,31100000.0
2006-11-10 16:46:00,1.45452,1.4546,1.45434,1.45459,54200000.0
2006-11-10 16:47:00,1.45474,1.45489,1.4546,1.45468,44400000.0
2006-11-10 16:48:00,1.4546,1.4546,1.45422,1.45427,36100000.0
2006-11-10 16:49:00,1.4543,1.45444,1.45417,1.45444,38700000.0
2006-11-10 16:50:00,1.45452,1.45452,1.45433,1.45433,67900001.0
2006-11-10 16:51:00,1.45438,1.45448,1.45425,1.45448,32800000.0
2006-11-10 16:52:00,1.45443,1.45443,1.45407,1.45414,33000000.0
2006-11-10 16:53:00,1.45419,1.45419,1.45383,1.45411,32200000.0
2006-11-10 16:54:00,1.45424,1.45424,1.4538,1.45394,45100000.0
2006-11-10 16:55:00,1.45406,1.45407,1.45382,1.45403,30400000.0
2006-11-10 16:56:00,1.45399,1.4541,1.45397,1.4541,49200000.0
2006-11-10 16:57:00,1.45401,1.45442,1.45401,1.45437,32800000.0
2006-11-10 16:58:00,1.45423,1.4544,1.45398,1.45406,38100000.0
2006-11-10 16:59:00,1.45419,1.45429,1.45397,1.45429,27800000.0
2006-11-10 17:00:00,1.45376,1.4541,1.45376,1.45395,45500000.0
2006-11-10 17:01:00,1.45366,1.45395,1.45356,1.45389,54800000.0
2006-11-10 17:02:00,1.45421,1.45456,1.45421,1.45452,27000000.0
2006-11-10 17:03:00,1.45435,1.45436,1.45378,1.45378,51800000.0
2006-11-10 17:04:00,1.45378,1.4539,1.45354,1.45375,40000000.0
2006-11-10 17:05:00,1.45366,1.45385,1.45343,1.45385,37300000.0
2006-11-10 17:06:00,1.45363,1.45375,1.4534,1.45375,47000000.0
2006-11-10 17:07:00,1.45368,1.45375,1.45341,1.45345,43400000.0
2006-11-10 17:08:00,1.45343,1.45372,1.4533,1.45352,51600001.0
2006-11-10 17:09:00,1.45377,1.4539,1.45344,1.4539,50300000.0
2006-11-10 17:10:00,1.45391,1.4541,1.45377,1.45389,42000001.0
2006-11-10 17:11:00,1.45399,1.45434,1.45397,1.45434,31800000.0
2006-11-10 17:12:00,1.45427,1.45444,1.45419,1.45435,30400000.0
2006-11-10 17:13:00,1.45416,1.45431,1.45406,1.45424,48300000.0
2006-11-10 17:14:00,1.45375,1.45414,1.45375,1.45383,34600000.0
2006-11-10 17:15:00,1.45424,1.45453,1.45424,1.45434,40600001.0
2006-11-10 17:16:00,1.45448,1.45542,1.45448,1.45491,30400000.0
2006-11-10 17:17:00,1.45497,1.45521,1.4547,1.45509,36000000.0
2006-11-10 17:18:00,1.45528,1.45548,1.4549,1.45548,59100000.0
2006-11-10 17:19:00,1.45542,1.45559,1.45485,1.45493,23400000.0
2006-11-10 17:20:00,1.45497,1.45505,1.45465,1.45485,27600000.0
2006-11-10 17:21:00,1.45529,1.45536,1.45464,1.45522,69500000.0
2006-11-10 17:22:00,1.45516,1.45527,1.45501,1.45514,53700000.0
2006-11-10 17:23:00,1.45518,1.45561,1.45518,1.45561,42600000.0
2006-11-10 17:24:00,1.45565,1.456,1.45565,1.45597,25800000.0
2006-11-10 17:25:00,1.45585,1.45599,1.45564,1.45592,54000000.0
2006-11-10 17:26:00,1.45588,1.45592,1.45561,1.45566,46500000.0
2006-11-10 17:27:00,1.4558,1.4558,1.45555,1.45555,31200000.0
2006-11-10 17:28:00,1.45562,1.45562,1.45501,1.45501,41900000.0
2006-11-10 17:29:00,1.45514,1.45543,1.45501,1.45538,36600000.0
2006-11-10 17:30:00,1.45525,1.45531,1.45493,1.45502,42000000.0
2006-11-10 17:31:00,1.45495,1.45518,1.45491,1.45491,36100000.0
2006-11-10 17:32:00,1.45474,1.4551,1.45474,1.45497,28400000.0
2006-11-10 17:33:00,1.45505,1.45533,1.45493,1.45533,31200000.0
2006-11-10 17:34:00,1.45531,1.45547,1.45518,1.45543,49400000.0
2006-11-10 17:35:00,1.45531,1.45539,1.45513,1.45531,23400000.0
2006-11-10 17:36:00,1.45528,1.45538,1.45512,1.45538,58200001.0
2006-11-10 17:37:00,1.45558,1.45569,1.45511,1.45562,29800000.0
2006-11-10 17:38:00,1.45538,1.45594,1.45538,1.45562,55500000.0
2006-11-10 17:39:00,1.45557,1.45572,1.45538,1.45555,32800000.0
2006-11-10 17:40:00,1.4553,1.45537,1.45513,1.45537,37200000.0
2006-11-10 17:41:00,1.4554,1.45556,1.45538,1.4555,60900000.0
2006-11-10 17:42:00,1.4556,1.45565,1.45528,1.45549,28000000.0
2006-11-10 17:43:00,1.45551,1.4558,1.45533,1.4558,55300000.0
2006-11-10 17:44:00,1.45565,1.45578,1.45555,1.45578,45700000.0
2006-11-10 17:45:00,1.45597,1.45605,1.45573,1.45605,44300000.0
2006-11-10 17:46:00,1.45609,1.45609,1.4552,1.45533,34800000.0
2006-11-10 17:47:00,1.45513,1.45577,1.45513,1.45559,34000000.0
2006-11-10 17:48:00,1.45551,1.45551,1.45477,1.45531,26400000.0
2006-11-10 17:49:00,1.45523,1.45528,1.45487,1.45517,35200000.0
2006-11-10 17:50:00,1.45516,1.4552,1.45505,1.4552,27000000.0
2006-11-10 17:51:00,1.45501,1.45512,1.4547,1.45475,45100000.0
2006-11-10 17:52:00,1.45471,1.45471,1.4542,1.45437,42700000.0
2006-11-10 17:53:00,1.45459,1.45514,1.45459,1.45511,27000000.0
2006-11-10 17:54:00,1.45488,1.4549,1.45429,1.45476,44800000.0
2006-11-10 17:55:00,1.45477,1.45502,1.45433,1.455,57800001.0
2006-11-10 17:56:00,1.45473,1.45482,1.45456,1.45456,35400000.0
2006-11-10 17:57:00,1.45432,1.45474,1.45432,1.45473,39000000.0
2006-11-10 17:58:00,1.45478,1.45478,1.45428,1.45442,49000000.0
2006-11-10 17:59:00,1.45409,1.4547,1.45409,1.45441,54400000.0
2006-11-10 18:00:00,1.45459,1.45477,1.4545,1.45459,38800000.0
2006-11-10 18:01:00,1.45463,1.45487,1.45434,1.45461,42400000.0
2006-11-10 18:02:00,1.45467,1.45469,1.45446,1.45459,54200000.0
2006-11-10 18:03:00,1.45435,1.45484,1.45431,1.4544,23200000.0
2006-11-10 18:04:00,1.45461,1.4547,1.45443,1.4545,36700000.0
2006-11-10 18:05:00,1.45461,1.45466,1.45446,1.45446,27200000.0
2006-11-10 18:06:00,1.45441,1.45484,1.45441,1.45455,38600000.0
2006-11-10 18:07:00,1.45472,1.45472,1.45438,1.45452,50600000.0
2006-11-10 18:08:00,1.45445,1.45494,1.45445,1.45483,49000000.0
2006-11-10 18:09:00,1.45479,1.45508,1.45479,1.45487,47300000.0
2006-11-10 18:10:00,1.45479,1.45495,1.45462,1.45473,28200000.0
2006-11-10 18:11:00,1.45473,1.45484,1.45444,1.45462,37900000.0
2006-11-10 18:12:00,1.45464,1.45488,1.45464,1.45474,33000000.0
2006-11-10 18:13:00,1.45478,1.45487,1.45452,1.45474,51200000.0
2006-11-10 18:14:00,1.45435,1.45526,1.45435,1.45494,21800000.0
2006-11-10 18:15:00,1.45457,1.45476,1.45454,1.45455,33600000.0
2006-11-10 18:16:00,1.4547,1.4547,1.4544,1.4544,36500000.0
2006-11-10 18:17:00,1.4544,1.45448,1.45424,1.4543,60200001.0
2006-11-10 18:18:00,1.45438,1.45469,1.45438,1.45456,19800000.0
2006-11-10 18:19:00,1.45469,1.45469,1.4545,1.45464,33000000.0
2006-11-10 18:20:00,1.45471,1.45483,1.45449,1.45459,49800000.0
2006-11-10 18:21:00,1.45464,1.45469,1.45449,1.45457,49400000.0
2006-11-10 18:22:00,1.45466,1.45469,1.45442,1.45451,33900000.0
2006-11-10 18:23:00,1.45449,1.45461,1.45446,1.45457,27200000.0
2006-11-10 18:24:00,1.45459,1.45459,1.45438,1.45445,55500000.0
2006-11-10 18:25:00,1.45453,1.45458,1.45433,1.45458,30200000.0
2006-11-10 18:26:00,1.45469,1.4548,1.45469,1.45477,42900000.0
2006-11-10 18:27:00,1.45481,1.45502,1.45463,1.45491,41200000.0
2006-11-10 18:28:00,1.45472,1.4549,1.45471,1.45474,45400000.0
2006-11-10 18:29:00,1.4548,1.45509,1.45478,1.45504,33800000.0
2006-11-10 18:30:00,1.45516,1.45516,1.45482,1.45502,35000000.0
2006-11-10 18:31:00,1.45505,1.45505,1.45481,1.45496,24500000.0
2006-11-10 18:32:00,1.45491,1.45493,1.45448,1.45462,35600000.0
2006-11-10 18:33:00,1.45481,1.45495,1.45462,1.45462,43400000.0
2006-11-10 18:34:00,1.45456,1.45497,1.45453,1.45474,40200000.0
2006-11-10 18:35:00,1.45465,1.45475,1.45438,1.45475,42800000.0
2006-11-10 18:36:00,1.45444,1.45477,1.45444,1.45462,40200000.0
2006-11-10 18:37:00,1.45465,1.45465,1.45448,1.45461,29600000.0
2006-11-10 18:38:00,1.45445,1.45468,1.45438,1.45461,31200000.0
2006-11-10 18:39:00,1.45428,1.45449,1.45428,1.45443,39600000.0
2006-11-10 18:40:00,1.45425,1.45425,1.45395,1.454,25800000.0
2006-11-10 18:41:00,1.45405,1.4543,1.45399,1.45406,27000000.0
2006-11-10 18:42:00,1.45412,1.4543,1.45406,1.45429,63200000.0
2006-11-10 18:43:00,1.45413,1.4544,1.45398,1.45429,46700000.0
2006-11-10 18:44:00,1.45436,1.45438,1.45423,1.45423,45900000.0
2006-11-10 18:45:00,1.45429,1.45432,1.45407,1.45407,18400000.0
2006-11-10 18:46:00,1.45396,1.45413,1.45396,1.454,27600000.0
2006-11-10 18:47:00,1.45423,1.45423,1.45409,1.45417,23400000.0
2006-11-10 18:48:00,1.45419,1.45436,1.45409,1.45423,30400000.0
2006-11-10 18:49:00,1.45419,1.45419,1.45381,1.45396,23200000.0
2006-11-10 18:50:00,1.45409,1.45419,1.45393,1.45406,55300000.0
2006-11-10 18:51:00,1.45391,1.45411,1.45389,1.45408,34600000.0
2006-11-10 18:52:00,1.45402,1.45436,1.45402,1.45409,33800000.0
2006-11-10 18:53:00,1.45422,1.45427,1.45412,1.45412,32800000.0
2006-11-10 18:54:00,1.45426,1.45426,1.45395,1.45407,32800000.0
2006-11-10 18:55:00,1.45391,1.45392,1.4536,1.4537,57000000.0
2006-11-10 18:56:00,1.45331,1.45359,1.4529,1.4529,51800000.0
2006-11-10 18:57:00,1.4532,1.45333,1.45315,1.45333,32700000.0
2006-11-10 18:58:00,1.45342,1.45373,1.45334,1.45373,28000000.0
2006-11-10 18:59:00,1.45374,1.45374,1.45304,1.45365,32600000.0
2006-11-10 19:00:00,1.45373,1.45375,1.45349,1.45375,38500000.0
2006-11-10 19:01:00,1.45394,1.45402,1.45368,1.45372,40000000.0
2006-11-10 19:02:00,1.4536,1.45403,1.45349,1.45403,35200000.0
2006-11-10 19:03:00,1.45386,1.45416,1.45376,1.45413,38200000.0
2006-11-10 19:04:00,1.45409,1.45416,1.45387,1.45407,41400000.0
2006-11-10 19:05:00,1.4541,1.45413,1.4539,1.454,33600000.0
2006-11-10 19:06:00,1.45416,1.4542,1.45408,1.45416,25600000.0
2006-11-10 19:07:00,1.45412,1.45424,1.45381,1.45413,54200000.0
2006-11-10 19:08:00,1.45394,1.45417,1.45389,1.45392,29400000.0
2006-11-10 19:09:00,1.45402,1.45402,1.45378,1.45378,32000000.0
2006-11-10 19:10:00,1.45377,1.45386,1.45342,1.45342,49400000.0
2006-11-10 19:11:00,1.45386,1.45387,1.45361,1.45375,21400000.0
2006-11-10 19:12:00,1.45341,1.45365,1.45341,1.45364,40000000.0
2006-11-10 19:13:00,1.45365,1.45385,1.45365,1.45383,40000000.0
2006-11-10 19:14:00,1.45367,1.45404,1.45355,1.45404,44200000.0
2006-11-10 19:15:00,1.45384,1.45388,1.45361,1.45385,29100000.0
2006-11-10 19:16:00,1.45358,1.45382,1.45358,1.45373,33200000.0
2006-11-10 19:17:00,1.45376,1.45391,1.45366,1.45378,41200000.0
2006-11-10 19:18:00,1.45386,1.45386,1.45368,1.45381,47900000.0
2006-11-10 19:19:00,1.45391,1.45391,1.45328,1.45353,28200000.0
2006-11-10 19:20:00,1.45348,1.45369,1.45335,1.45361,47200000.0
2006-11-10 19:21:00,1.45333,1.45358,1.45333,1.45334,16000000.0
2006-11-10 19:22:00,1.45346,1.45365,1.45336,1.45353,40700000.0
2006-11-10 19:23:00,1.45334,1.45357,1.45312,1.45347,37000000.0
2006-11-10 19:24:00,1.45338,1.45338,1.45302,1.4531,38400000.0
2006-11-10 19:25:00,1.45327,1.45327,1.4528,1.45283,34100000.0
2006-11-10 19:26:00,1.45265,1.45285,1.45238,1.45268,58800000.0
2006-11-10 19:27:00,1.45258,1.45279,1.4523,1.45279,44800001.0
2006-11-10 19:28:00,1.45265,1.45274,1.45243,1.45256,50000000.0
2006-11-10 19:29:00,1.4524,1.45254,1.4521,1.4525,28200000.0
2006-11-10 19:30:00,1.45254,1.45261,1.45252,1.45252,48200000.0
2006-11-10 19:31:00,1.45256,1.45262,1.45239,1.45258,55200000.0
2006-11-10 19:32:00,1.45244,1.4526,1.45236,1.45236,41100000.0
2006-11-10 19:33:00,1.45238,1.4525,1.45203,1.45248,42100000.0
2006-11-10 19:34:00,1.4525,1.4525,1.45224,1.45243,16000000.0
2006-11-10 19:35:00,1.45259,1.45277,1.45239,1.45252,40200000.0
2006-11-10 19:36:00,1.45233,1.45254,1.45199,1.45204,41200001.0
2006-11-10 19:37:00,1.45207,1.45213,1.45161,1.45161,64200002.0
2006-11-10 19:38:00,1.45163,1.45198,1.45163,1.45184,32800000.0
2006-11-10 19:39:00,1.45207,1.4523,1.45198,1.4523,58900000.0
2006-11-10 19:40:00,1.4522,1.45239,1.45203,1.45215,44600000.0
2006-11-10 19:41:00,1.45202,1.45215,1.45192,1.45215,30900000.0
2006-11-10 19:42:00,1.45211,1.45227,1.45199,1.45225,52800000.0
2006-11-10 19:43:00,1.45211,1.45219,1.45173,1.45216,21200000.0
2006-11-10 19:44:00,1.45206,1.45214,1.45203,1.45214,46400000.0
2006-11-10 19:45:00,1.45183,1.45183,1.45159,1.45177,47000000.0
2006-11-10 19:46:00,1.45183,1.45185,1.45127,1.45127,65600001.0
2006-11-10 19:47:00,1.45161,1.45182,1.45155,1.45166,43200000.0
2006-11-10 19:48:00,1.45167,1.45167,1.45152,1.45154,43400000.0
2006-11-10 19:49:00,1.45151,1.45166,1.45151,1.45155,89900001.0
2006-11-10 19:50:00,1.45169,1.45192,1.45141,1.45187,45000000.0
2006-11-10 19:51:00,1.45157,1.45201,1.45156,1.45201,104600004.0
2006-11-10 19:52:00,1.4517,1.45182,1.45162,1.45162,35200001.0
2006-11-10 19:53:00,1.45146,1.45151,1.45127,1.45148,45700000.0
2006-11-10 19:54:00,1.45148,1.45148,1.45137,1.4514,31600000.0
2006-11-10 19:55:00,1.45132,1.4514,1.45126,1.45128,21400000.0
2006-11-10 19:56:00,1.45129,1.4514,1.45109,1.45126,56200000.0
2006-11-10 19:57:00,1.45133,1.45136,1.45108,1.45125,23100000.0
2006-11-10 19:58:00,1.45119,1.45134,1.45119,1.45119,25600000.0
2006-11-10 19:59:00,1.45144,1.45165,1.45139,1.45145,33900000.0
2006-11-10 20:00:00,1.45134,1.45136,1.45104,1.45106,61200001.0
2006-11-10 20:01:00,1.45145,1.45145,1.45113,1.45116,41800000.0
2006-11-10 20:02:00,1.45137,1.45151,1.45129,1.45138,37800000.0
2006-11-10 20:03:00,1.45146,1.45146,1.45118,1.45129,35000000.0
2006-11-10 20:04:00,1.45128,1.45133,1.4509,1.4511,43800000.0
2006-11-10 20:05:00,1.45115,1.45126,1.451,1.45102,50000000.0
2006-11-10 20:06:00,1.45116,1.45131,1.45106,1.45114,42200000.0
2006-11-10 20:07:00,1.45117,1.45134,1.45097,1.45116,22400000.0
2006-11-10 20:08:00,1.45128,1.45128,1.45084,1.45108,20600000.0
2006-11-10 20:09:00,1.45111,1.45111,1.45103,1.45107,29600000.0
2006-11-10 20:10:00,1.45068,1.45112,1.45068,1.45112,41600000.0
2006-11-10 20:11:00,1.45115,1.45115,1.45084,1.4509,24400000.0
2006-11-10 20:12:00,1.45108,1.45108,1.45063,1.45103,55900000.0
2006-11-10 20:13:00,1.45121,1.45121,1.45101,1.45116,35400000.0
2006-11-10 20:14:00,1.45113,1.45134,1.45067,1.45121,43200000.0
2006-11-10 20:15:00,1.4511,1.4512,1.45097,1.4512,41400000.0
2006-11-10 20:16:00,1.45124,1.45148,1.45118,1.4512,35000000.0
2006-11-10 20:17:00,1.45124,1.45161,1.4512,1.45146,44600000.0
2006-11-10 20:18:00,1.45143,1.4516,1.45128,1.45132,49000000.0
2006-11-10 20:19:00,1.45142,1.45158,1.45133,1.45158,52200000.0
2006-11-10 20:20:00,1.45154,1.45161,1.45137,1.45161,27200000.0
2006-11-10 20:21:00,1.45145,1.45168,1.45145,1.45168,37600000.0
2006-11-10 20:22:00,1.45164,1.45164,1.45132,1.45152,68100001.0
2006-11-10 20:23:00,1.45159,1.45187,1.45145,1.45172,37200000.0
2006-11-10 20:24:00,1.45184,1.45184,1.45153,1.45153,33000000.0
2006-11-10 20:25:00,1.45199,1.45199,1.45169,1.45169,40900000.0
2006-11-10 20:26:00,1.45192,1.45198,1.45159,1.45198,50600000.0
2006-11-10 20:27:00,1.45199,1.45203,1.45158,1.45179,40000000.0
2006-11-10 20:28:00,1.45176,1.45203,1.4517,1.45203,24800000.0
2006-11-10 20:29:00,1.45206,1.45206,1.4515,1.45182,32200000.0
2006-11-10 20:30:00,1.4518,1.45185,1.45167,1.45185,32400000.0
2006-11-10 20:31:00,1.45164,1.45165,1.45118,1.45165,32200000.0
2006-11-10 20:32:00,1.45149,1.45176,1.45126,1.45176,39200000.0
2006-11-10 20:33:00,1.4516,1.4516,1.45126,1.45149,46600001.0
2006-11-10 20:34:00,1.4514,1.45156,1.45122,1.4513,49600000.0
2006-11-10 20:35:00,1.45119,1.45138,1.45116,1.4512,67400001.0
2006-11-10 20:36:00,1.45132,1.45156,1.45129,1.45135,53200000.0
2006-11-10 20:37:00,1.4514,1.4514,1.45112,1.45132,51800001.0
2006-11-10 20:38:00,1.45147,1.45162,1.45136,1.45156,39800000.0
2006-11-10 20:39:00,1.45109,1.45128,1.45091,1.4511,57400000.0
2006-11-10 20:40:00,1.45116,1.45148,1.45116,1.45129,44900000.0
2006-11-10 20:41:00,1.45131,1.45135,1.4508,1.45121,57400001.0
2006-11-10 20:42:00,1.45121,1.45132,1.45089,1.45132,47100000.0
2006-11-10 20:43:00,1.4511,1.45121,1.45072,1.45072,19800000.0
2006-11-10 20:44:00,1.45123,1.45139,1.451,1.45122,34800000.0
2006-11-10 20:45:00,1.45098,1.45118,1.45098,1.45113,52800001.0
2006-11-10 20:46:00,1.45121,1.45121,1.45107,1.45113,35400000.0
2006-11-10 20:47:00,1.45116,1.4513,1.45087,1.45117,33000000.0
2006-11-10 20:48:00,1.45095,1.4512,1.45095,1.45106,32000000.0
2006-11-10 20:49:00,1.45099,1.45125,1.45099,1.45125,29000000.0
2006-11-10 20:50:00,1.45124,1.45126,1.45117,1.45123,37600000.0
2006-11-10 20:51:00,1.45111,1.45144,1.45111,1.45144,35600000.0
2006-11-10 20:52:00,1.45148,1.45172,1.45139,1.4516,33400000.0
2006-11-10 20:53:00,1.45138,1.45153,1.45138,1.45141,37400000.0
2006-11-10 20:54:00,1.45108,1.45144,1.45103,1.45107,54700000.0
2006-11-10 20:55:00,1.45097,1.45132,1.45089,1.45132,30800000.0
2006-11-10 20:56:00,1.45124,1.45142,1.45116,1.45142,30600000.0
2006-11-10 20:57:00,1.45142,1.45145,1.45128,1.4513,47400000.0
2006-11-10 20:58:00,1.45133,1.45142,1.45123,1.45135,52200001.0
2006-11-10 20:59:00,1.45123,1.45141,1.45122,1.4514,38400000.0
2006-11-10 21:00:00,1.4513,1.45145,1.45105,1.45135,32000000.0
2006-11-10 21:01:00,1.45152,1.45183,1.4511,1.4511,24800000.0
2006-11-10 21:02:00,1.45146,1.45161,1.45105,1.45159,42600000.0
2006-11-10 21:03:00,1.45157,1.45157,1.45142,1.45142,28200000.0
2006-11-10 21:04:00,1.45159,1.45167,1.45148,1.45167,26400000.0
2006-11-10 21:05:00,1.45141,1.45173,1.45141,1.45145,69200002.0
2006-11-10 21:06:00,1.45152,1.45157,1.4513,1.45157,47600000.0
2006-11-10 21:07:00,1.45158,1.45158,1.4513,1.45156,28000000.0
2006-11-10 21:08:00,1.45165,1.45166,1.4515,1.4516,40400000.0
2006-11-10 21:09:00,1.45169,1.45169,1.45141,1.45153,35200000.0
2006-11-10 21:10:00,1.45186,1.45197,1.45171,1.45181,46700000.0
2006-11-10 21:11:00,1.4519,1.45235,1.45189,1.45189,36400000.0
2006-11-10 21:12:00,1.45212,1.4523,1.45203,1.45214,47900000.0
2006-11-10 21:13:00,1.45216,1.45241,1.45208,1.45221,39600000.0
2006-11-10 21:14:00,1.4521,1.45222,1.452,1.452,44800001.0
2006-11-10 21:15:00,1.45202,1.45221,1.452,1.45211,54200000.0
2006-11-10 21:16:00,1.45186,1.45237,1.45186,1.45228,31000000.0
2006-11-10 21:17:00,1.45225,1.45225,1.45186,1.45186,39800000.0
2006-11-10 21:18:00,1.4523,1.4523,1.45152,1.45198,29200000.0
2006-11-10 21:19:00,1.45232,1.45245,1.45226,1.45233,31500000.0
2006-11-10 21:20:00,1.45237,1.45265,1.45232,1.45248,34800000.0
2006-11-10 21:21:00,1.45244,1.45258,1.45238,1.45238,20600000.0
2006-11-10 21:22:00,1.45206,1.45261,1.45206,1.4526,43300000.0
2006-11-10 21:23:00,1.45271,1.45271,1.45175,1.45175,47900000.0
2006-11-10 21:24:00,1.4521,1.45278,1.4521,1.45247,52000000.0
2006-11-10 21:25:00,1.45255,1.45269,1.45232,1.45232,41900000.0
2006-11-10 21:26:00,1.45267,1.45279,1.45251,1.45251,25800000.0
2006-11-10 21:27:00,1.45245,1.45254,1.4523,1.4523,23600000.0
2006-11-10 21:28:00,1.45231,1.45257,1.45231,1.45246,26200000.0
2006-11-10 21:29:00,1.45251,1.45254,1.4524,1.45246,48500000.0
2006-11-10 21:30:00,1.45239,1.45239,1.45217,1.45221,33200000.0
2006-11-10 21:31:00,1.45228,1.45256,1.45211,1.45252,32600000.0
2006-11-10 21:32:00,1.45272,1.45296,1.45272,1.45278,35200000.0
2006-11-10 21:33:00,1.4528,1.45283,1.45254,1.45271,32800000.0
2006-11-10 21:34:00,1.45276,1.45286,1.45272,1.45286,44600000.0
2006-11-10 21:35:00,1.45275,1.45283,1.45248,1.45281,36300000.0
2006-11-10 21:36:00,1.4529,1.4529,1.45245,1.45267,49400000.0
2006-11-10 21:37:00,1.4527,1.45273,1.45259,1.45272,35000000.0
2006-11-10 21:38:00,1.45283,1.45283,1.4526,1.45275,33200000.0
2006-11-10 21:39:00,1.45271,1.45296,1.45271,1.45281,25200000.0
2006-11-10 21:40:00,1.45263,1.45283,1.45263,1.45278,30600000.0
2006-11-10 21:41:00,1.45279,1.4529,1.45268,1.4528,31400000.0
2006-11-10 21:42:00,1.4528,1.45284,1.45248,1.45248,31800000.0
2006-11-10 21:43:00,1.4531,1.4531,1.45296,1.45303,30200000.0
2006-11-10 21:44:00,1.45288,1.45298,1.45265,1.4527,21000000.0
2006-11-10 21:45:00,1.45285,1.45298,1.45279,1.45292,40600001.0
2006-11-10 21:46:00,1.45293,1.45297,1.45251,1.45262,49100000.0
2006-11-10 21:47:00,1.45277,1.45304,1.45277,1.45291,28200000.0
2006-11-10 21:48:00,1.45314,1.45314,1.45286,1.45294,46800000.0
2006-11-10 21:49:00,1.45301,1.45314,1.45298,1.45314,52500001.0
2006-11-10 21:50:00,1.45307,1.45307,1.45284,1.45284,36200000.0
2006-11-10 21:51:00,1.45275,1.45308,1.45275,1.45294,47900000.0
2006-11-10 21:52:00,1.45284,1.45301,1.45261,1.45273,44200000.0
2006-11-10 21:53:00,1.45263,1.4527,1.4525,1.4525,43300000.0
2006-11-10 21:54:00,1.45232,1.45268,1.45232,1.45262,46600000.0
2006-11-10 21:55:00,1.45268,1.45279,1.45259,1.45272,32000000.0
2006-11-10 21:56:00,1.45267,1.4528,1.4526,1.45273,46000000.0
2006-11-10 21:57:00,1.45273,1.45288,1.45232,1.45267,48400000.0
2006-11-10 21:58:00,1.45276,1.45298,1.45275,1.45275,37500000.0
2006-11-10 21:59:00,1.45284,1.45309,1.45266,1.45293,47200000.0
2006-11-10 22:00:00,1.45312,1.45328,1.45274,1.45315,48200001.0
2006-11-10 22:01:00,1.45302,1.45323,1.45293,1.45305,25600000.0
2006-11-10 22:02:00,1.45309,1.45342,1.45307,1.45307,37400000.0
2006-11-10 22:03:00,1.45322,1.45322,1.45296,1.45309,23600000.0
2006-11-10 22:04:00,1.45296,1.45306,1.45276,1.45291,41000000.0
2006-11-10 22:05:00,1.45292,1.45293,1.45263,1.4528,40400000.0
2006-11-10 22:06:00,1.45294,1.45294,1.45257,1.45283,48400000.0
2006-11-10 22:07:00,1.45276,1.453,1.45276,1.45285,49600000.0
2006-11-10 22:08:00,1.45261,1.45313,1.45261,1.45293,32600000.0
2006-11-10 22:09:00,1.45272,1.45272,1.45241,1.45246,35200000.0
2006-11-10 22:10:00,1.45255,1.45272,1.45248,1.45272,51600000.0
2006-11-10 22:11:00,1.45273,1.45281,1.45259,1.45259,23400000.0
2006-11-10 22:12:00,1.4526,1.4527,1.4525,1.45253,41400000.0
2006-11-10 22:13:00,1.45274,1.45284,1.45273,1.45282,23800000.0
2006-11-10 22:14:00,1.45276,1.45317,1.45276,1.45277,39600000.0
2006-11-10 22:15:00,1.4529,1.45302,1.45274,1.45281,39800000.0
2006-11-10 22:16:00,1.45275,1.45287,1.45262,1.45262,26200000.0
2006-11-10 22:17:00,1.45287,1.45297,1.45264,1.45282,19400000.0
2006-11-10 22:18:00,1.45293,1.45293,1.45278,1.45278,41400000.0
2006-11-10 22:19:00,1.45273,1.45291,1.45273,1.4528,25800000.0
2006-11-10 22:20:00,1.45282,1.45293,1.45265,1.45278,61200000.0
2006-11-10 22:21:00,1.45264,1.45287,1.45249,1.45271,45500000.0
2006-11-10 22:22:00,1.4528,1.4529,1.45262,1.45287,45600001.0
2006-11-10 22:23:00,1.45294,1.45301,1.45284,1.45284,23200000.0
2006-11-10 22:24:00,1.45284,1.45295,1.45261,1.45295,59700000.0
2006-11-10 22:25:00,1.45281,1.45294,1.45266,1.45282,33000000.0
2006-11-10 22:26:00,1.45255,1.45297,1.45255,1.45297,30100000.0
2006-11-10 22:27:00,1.45277,1.45281,1.45239,1.45281,52900001.0
2006-11-10 22:28:00,1.45277,1.45314,1.45272,1.45307,39800000.0
2006-11-10 22:29:00,1.45317,1.45343,1.45313,1.45322,23400000.0
2006-11-10 22:30:00,1.45327,1.45347,1.45317,1.45337,37200000.0
2006-11-10 22:31:00,1.45361,1.45363,1.45294,1.45347,37800000.0
2006-11-10 22:32:00,1.45339,1.45354,1.45325,1.45354,49600000.0
2006-11-10 22:33:00,1.45357,1.45376,1.45348,1.45354,42200000.0
2006-11-10 22:34:00,1.45362,1.4538,1.45351,1.45363,65400001.0
2006-11-10 22:35:00,1.45367,1.45367,1.45346,1.45346,31200000.0
2006-11-10 22:36:00,1.45361,1.45361,1.4529,1.4529,56600000.0
2006-11-10 22:37:00,1.45333,1.45352,1.45327,1.45352,66200001.0
2006-11-10 22:38:00,1.4535,1.45365,1.45341,1.45352,33200000.0
2006-11-10 22:39:00,1.45357,1.45369,1.45295,1.45295,41600000.0
2006-11-10 22:40:00,1.45298,1.45298,1.45256,1.45256,36900000.0
2006-11-10 22:41:00,1.45271,1.45321,1.45271,1.45321,24400000.0
2006-11-10 22:42:00,1.4533,1.45342,1.45316,1.45324,25600000.0
2006-11-10 22:43:00,1.45315,1.45338,1.4531,1.45338,41000000.0
2006-11-10 22:44:00,1.45322,1.45326,1.45309,1.45323,39000000.0
2006-11-10 22:45:00,1.45312,1.45322,1.45297,1.45322,36000001.0
2006-11-10 22:46:00,1.45319,1.45332,1.45309,1.45309,39600000.0
2006-11-10 22:47:00,1.4532,1.45332,1.45299,1.45299,34200000.0
2006-11-10 22:48:00,1.45276,1.4531,1.45276,1.45278,33200000.0
2006-11-10 22:49:00,1.45297,1.45304,1.45266,1.45286,23400000.0
2006-11-10 22:50:00,1.45307,1.45315,1.45293,1.45293,25400000.0
2006-11-10 22:51:00,1.45311,1.4532,1.45302,1.4532,36300000.0
2006-11-10 22:52:00,1.45332,1.45338,1.45309,1.4531,35200000.0
2006-11-10 22:53:00,1.45327,1.45338,1.4529,1.45319,44200000.0
2006-11-10 22:54:00,1.45325,1.45335,1.45306,1.45306,32800000.0
2006-11-10 22:55:00,1.45322,1.45322,1.45302,1.45302,25300000.0
2006-11-10 22:56:00,1.45324,1.45332,1.45318,1.45332,37600001.0
2006-11-10 22:57:00,1.45309,1.45309,1.45252,1.45252,42600000.0
2006-11-10 22:58:00,1.45285,1.45285,1.4527,1.4527,26800000.0
2006-11-10 22:59:00,1.45279,1.45306,1.45265,1.45306,52500000.0
2006-11-10 23:00:00,1.45295,1.45295,1.45261,1.45261,35400000.0
2006-11-10 23:01:00,1.4527,1.45293,1.45243,1.45293,50400000.0
2006-11-10 23:02:00,1.45295,1.453,1.45283,1.453,54600000.0
2006-11-10 23:03:00,1.4531,1.4531,1.45275,1.45276,31400000.0
2006-11-10 23:04:00,1.4528,1.45309,1.4528,1.45306,37200001.0
2006-11-10 23:05:00,1.45291,1.45294,1.45277,1.45294,41000000.0
2006-11-10 23:06:00,1.45289,1.45292,1.45249,1.45286,53200000.0
2006-11-10 23:07:00,1.45276,1.45304,1.45276,1.45293,44700000.0
2006-11-10 23:08:00,1.45287,1.45302,1.45269,1.45281,31500000.0
2006-11-10 23:09:00,1.4529,1.45303,1.45279,1.45287,37000000.0
2006-11-10 23:10:00,1.45284,1.45309,1.45279,1.45299,60400000.0
2006-11-10 23:11:00,1.45304,1.4531,1.45296,1.45305,45600000.0
2006-11-10 23:12:00,1.4533,1.45337,1.45308,1.45318,35000000.0
2006-11-10 23:13:00,1.45248,1.45318,1.45248,1.45306,25800000.0
2006-11-10 23:14:00,1.45324,1.45325,1.45302,1.45309,33000000.0
2006-11-10 23:15:00,1.45311,1.45342,1.45264,1.45321,38600000.0
2006-11-10 23:16:00,1.45323,1.45326,1.45306,1.45316,37200000.0
2006-11-10 23:17:00,1.45323,1.45326,1.45311,1.45314,40400000.0
2006-11-10 23:18:00,1.45328,1.45331,1.45291,1.45313,43800000.0
2006-11-10 23:19:00,1.45308,1.45334,1.45305,1.45318,42000000.0
2006-11-10 23:20:00,1.45326,1.45343,1.45284,1.45335,39800000.0
2006-11-10 23:21:00,1.45337,1.45337,1.45301,1.45301,39300000.0
2006-11-10 23:22:00,1.45298,1.45313,1.45276,1.4531,40000000.0
2006-11-10 23:23:00,1.45296,1.45314,1.45293,1.45313,44800000.0
2006-11-10 23:24:00,1.45325,1.45346,1.45302,1.45302,43900000.0
2006-11-10 23:25:00,1.45313,1.4532,1.4529,1.4529,42900000.0
2006-11-10 23:26:00,1.45301,1.45324,1.45299,1.45299,30400000.0
2006-11-10 23:27:00,1.45268,1.45293,1.45267,1.45267,23200000.0
2006-11-10 23:28:00,1.45256,1.45257,1.45227,1.45227,54000000.0
2006-11-10 23:29:00,1.45265,1.45288,1.45242,1.45258,39800000.0
2006-11-10 23:30:00,1.45248,1.45266,1.45243,1.45255,32600000.0
2006-11-10 23:31:00,1.45264,1.45282,1.45236,1.45282,34200000.0
2006-11-10 23:32:00,1.45283,1.45296,1.45262,1.45277,31800000.0
2006-11-10 23:33:00,1.45275,1.45289,1.45271,1.45283,33800000.0
2006-11-10 23:34:00,1.45292,1.45306,1.45269,1.45284,55400000.0
2006-11-10 23:35:00,1.45298,1.45301,1.45283,1.45292,14600000.0
2006-11-10 23:36:00,1.453,1.45307,1.45294,1.45294,55800002.0
2006-11-10 23:37:00,1.45294,1.45294,1.45269,1.45269,29000000.0
2006-11-10 23:38:00,1.4528,1.45296,1.45274,1.45287,55400000.0
2006-11-10 23:39:00,1.45267,1.45283,1.45262,1.45271,38500000.0
2006-11-10 23:40:00,1.45292,1.45292,1.45258,1.45258,43700000.0
2006-11-10 23:41:00,1.45274,1.45281,1.45233,1.45233,37600000.0
2006-11-10 23:42:00,1.45267,1.45267,1.45238,1.45242,26300000.0
2006-11-10 23:43:00,1.45237,1.45247,1.45184,1.45216,45100001.0
2006-11-10 23:44:00,1.45238,1.45238,1.4522,1.45237,25200000.0
2006-11-10 23:45:00,1.45229,1.4526,1.45223,1.45242,35000000.0
2006-11-10 23:46:00,1.45259,1.45266,1.45241,1.45241,46600001.0
2006-11-10 23:47:00,1.45264,1.45265,1.45241,1.45255,64700000.0
2006-11-10 23:48:00,1.4526,1.45287,1.45245,1.45287,39200000.0
2006-11-10 23:49:00,1.45299,1.45311,1.45276,1.45294,47100000.0
2006-11-10 23:50:00,1.45279,1.45306,1.45265,1.45305,38100000.0
2006-11-10 23:51:00,1.45324,1.45332,1.45295,1.45308,49200000.0
2006-11-10 23:52:00,1.45324,1.45328,1.45293,1.45316,32800000.0
2006-11-10 23:53:00,1.45336,1.45343,1.45318,1.45337,28600000.0
2006-11-10 23:54:00,1.45349,1.45388,1.45311,1.45311,36200000.0
2006-11-10 23:55:00,1.45328,1.45349,1.45328,1.4534,29800000.0
2006-11-10 23:56:00,1.45349,1.45354,1.4533,1.4533,47100000.0
2006-11-10 23:57:00,1.45325,1.45337,1.4532,1.45337,47200000.0
2006-11-10 23:58:00,1.45344,1.45363,1.45317,1.45343,37600000.0
2006-11-10 23:59:00,1.45344,1.45344,1.45302,1.45303,39600000.0
2006-11-13 00:00:00,1.4532,1.4537,1.4531,1.4531,51800000.0
2006-11-13 00:01:00,1.45322,1.45326,1.45216,1.45225,51800000.0
2006-11-13 00:02:00,1.45206,1.45206,1.45144,1.45169,57900000.0
2006-11-13 00:03:00,1.45175,1.45194,1.45174,1.4519,26600000.0
2006-11-13 00:04:00,1.45183,1.4519,1.45177,1.45186,37200000.0
2006-11-13 00:05:00,1.45255,1.45255,1.45222,1.45222,30400000.0
2006-11-13 00:06:00,1.45236,1.45255,1.45236,1.45255,25400000.0
2006-11-13 00:07:00,1.45258,1.45283,1.45252,1.45263,26200000.0
2006-11-13 00:08:00,1.45268,1.45278,1.45253,1.45278,44600000.0
2006-11-13 00:09:00,1.45255,1.45266,1.45234,1.45258,54200000.0
2006-11-13 00:10:00,1.45275,1.45282,1.45261,1.45263,51800001.0
2006-11-13 00:11:00,1.45268,1.45281,1.45262,1.45268,30400000.0
2006-11-13 00:12:00,1.45275,1.45275,1.45252,1.45252,51500000.0
2006-11-13 00:13:00,1.45282,1.45289,1.4525,1.45289,38700000.0
2006-11-13 00:14:00,1.45287,1.45301,1.45274,1.45299,38800000.0
2006-11-13 00:15:00,1.45249,1.45262,1.45235,1.45235,23000000.0
2006-11-13 00:16:00,1.45244,1.45247,1.45219,1.45223,38500000.0
2006-11-13 00:17:00,1.45224,1.4525,1.45224,1.4525,34200000.0
2006-11-13 00:18:00,1.45238,1.45238,1.45209,1.45211,33600000.0
2006-11-13 00:19:00,1.4524,1.45272,1.4524,1.4527,35800000.0
2006-11-13 00:20:00,1.45272,1.45272,1.45235,1.45235,35200000.0
2006-11-13 00:21:00,1.4521,1.4521,1.452,1.452,35600000.0
2006-11-13 00:22:00,1.45255,1.45274,1.4525,1.45259,35600000.0
2006-11-13 00:23:00,1.45245,1.45248,1.45195,1.45239,44400000.0
2006-11-13 00:24:00,1.45235,1.45252,1.45229,1.45241,37600000.0
2006-11-13 00:25:00,1.45229,1.45257,1.45229,1.45256,34800000.0
2006-11-13 00:26:00,1.4526,1.4526,1.45239,1.4525,29400000.0
2006-11-13 00:27:00,1.4522,1.4524,1.4522,1.4524,56800000.0
2006-11-13 00:28:00,1.45251,1.45262,1.45234,1.4525,56800000.0
2006-11-13 00:29:00,1.45247,1.45257,1.45235,1.45242,47200000.0
2006-11-13 00:30:00,1.45208,1.45254,1.45208,1.45254,40200000.0
2006-11-13 00:31:00,1.4528,1.4528,1.4527,1.4527,30400000.0
2006-11-13 00:32:00,1.45252,1.45279,1.45247,1.4525,30400000.0
2006-11-13 00:33:00,1.4528,1.4528,1.4527,1.4527,31800000.0
2006-11-13 00:34:00,1.45249,1.45262,1.45224,1.45224,31800000.0
2006-11-13 00:35:00,1.45263,1.45263,1.45236,1.45257,29400000.0
2006-11-13 00:36:00,1.45255,1.45265,1.45238,1.45265,28800001.0
2006-11-13 00:37:00,1.45296,1.4531,1.45294,1.453,40600000.0
2006-11-13 00:38:00,1.45307,1.45323,1.4528,1.45281,25200000.0
2006-11-13 00:39:00,1.45281,1.45301,1.45272,1.45287,49600000.0
2006-11-13 00:40:00,1.45279,1.45286,1.45266,1.45272,28000000.0
2006-11-13 00:41:00,1.45272,1.45285,1.45254,1.45275,30000000.0
2006-11-13 00:42:00,1.45265,1.45277,1.45263,1.45273,68900002.0
2006-11-13 00:43:00,1.4525,1.4528,1.45227,1.4528,21000000.0
2006-11-13 00:44:00,1.45284,1.45298,1.45274,1.45298,50000000.0
2006-11-13 00:45:00,1.45297,1.45297,1.4527,1.45285,37200000.0
2006-11-13 00:46:00,1.4526,1.4526,1.4525,1.4525,49400000.0
2006-11-13 00:47:00,1.45295,1.45306,1.45286,1.45295,49400000.0
2006-11-13 00:48:00,1.45275,1.45314,1.45275,1.45285,35100000.0
2006-11-13 00:49:00,1.45291,1.45297,1.45269,1.45292,59600000.0
2006-11-13 00:50:00,1.45288,1.45299,1.45269,1.45299,25800000.0
2006-11-13 00:51:00,1.45302,1.45316,1.45294,1.45307,34600000.0
2006-11-13 00:52:00,1.45289,1.45304,1.45284,1.45304,47400000.0
2006-11-13 00:53:00,1.45279,1.45312,1.45277,1.45312,38900000.0
2006-11-13 00:54:00,1.4528,1.45316,1.4528,1.45316,30200000.0
2006-11-13 00:55:00,1.45324,1.45324,1.45274,1.45315,39700000.0
2006-11-13 00:56:00,1.45305,1.45305,1.45278,1.45287,41900000.0
2006-11-13 00:57:00,1.45304,1.4532,1.45296,1.45296,41600000.0
2006-11-13 00:58:00,1.45301,1.4531,1.45287,1.45287,79200001.0
2006-11-13 00:59:00,1.45308,1.45315,1.45297,1.45315,34200000.0
2006-11-13 01:00:00,1.45315,1.45341,1.45308,1.45324,27200000.0
2006-11-13 01:01:00,1.45318,1.45335,1.45309,1.45315,35000000.0
2006-11-13 01:02:00,1.45328,1.45345,1.45295,1.45295,72100000.0
2006-11-13 01:03:00,1.45326,1.45326,1.45279,1.45296,47300000.0
2006-11-13 01:04:00,1.453,1.45318,1.453,1.45308,91500000.0
2006-11-13 01:05:00,1.4531,1.4531,1.45288,1.45288,29000000.0
2006-11-13 01:06:00,1.45303,1.45303,1.45256,1.45281,45400000.0
2006-11-13 01:07:00,1.4527,1.45278,1.45249,1.45252,35400000.0
2006-11-13 01:08:00,1.45245,1.45245,1.45174,1.45174,31100000.0
2006-11-13 01:09:00,1.45212,1.45227,1.452,1.45227,40400000.0
2006-11-13 01:10:00,1.45215,1.45233,1.4519,1.45217,37200000.0
2006-11-13 01:11:00,1.45201,1.45223,1.45201,1.45223,37200000.0
2006-11-13 01:12:00,1.45224,1.45227,1.45186,1.45211,31200000.0
2006-11-13 01:13:00,1.45222,1.45222,1.45188,1.45215,76600001.0
2006-11-13 01:14:00,1.45203,1.45219,1.45187,1.452,26700000.0
2006-11-13 01:15:00,1.45206,1.45212,1.45181,1.45204,41300000.0
2006-11-13 01:16:00,1.45202,1.45226,1.45202,1.45208,45000001.0
2006-11-13 01:17:00,1.45192,1.45215,1.45184,1.45207,49700000.0
2006-11-13 01:18:00,1.45201,1.45208,1.45166,1.45199,28000000.0
2006-11-13 01:19:00,1.45184,1.45201,1.45178,1.45194,38000000.0
2006-11-13 01:20:00,1.4521,1.45226,1.4517,1.45222,42400000.0
2006-11-13 01:21:00,1.45189,1.45229,1.45189,1.45225,38700000.0
2006-11-13 01:22:00,1.45219,1.45224,1.45196,1.45214,44600001.0
2006-11-13 01:23:00,1.45209,1.45228,1.45196,1.45196,38700000.0
2006-11-13 01:24:00,1.45229,1.4524,1.45221,1.4524,24500000.0
2006-11-13 01:25:00,1.45233,1.45235,1.45194,1.45222,60500000.0
2006-11-13 01:26:00,1.45216,1.45256,1.45214,1.45256,38600001.0
2006-11-13 01:27:00,1.45264,1.45265,1.45242,1.45263,18800000.0
2006-11-13 01:28:00,1.45261,1.45276,1.4523,1.45257,39500000.0
2006-11-13 01:29:00,1.45284,1.45295,1.45283,1.45295,30400000.0
2006-11-13 01:30:00,1.45289,1.45289,1.45226,1.45276,65100001.0
2006-11-13 01:31:00,1.45282,1.45295,1.45258,1.45278,37600000.0
2006-11-13 01:32:00,1.45265,1.45294,1.45255,1.45278,38900000.0
2006-11-13 01:33:00,1.45283,1.45292,1.45272,1.45289,24000000.0
2006-11-13 01:34:00,1.45287,1.453,1.45248,1.45287,32600000.0
2006-11-13 01:35:00,1.45275,1.45295,1.45246,1.45246,42600000.0
2006-11-13 01:36:00,1.45266,1.45287,1.45266,1.45271,37600000.0
2006-11-13 01:37:00,1.45278,1.45286,1.45248,1.45274,37800000.0
2006-11-13 01:38:00,1.45261,1.45283,1.45254,1.45283,26800000.0
2006-11-13 01:39:00,1.45281,1.45287,1.45247,1.45276,54400000.0
2006-11-13 01:40:00,1.45269,1.4529,1.45269,1.45286,34400001.0
2006-11-13 01:41:00,1.4528,1.45306,1.45273,1.45283,47200000.0
2006-11-13 01:42:00,1.45289,1.45305,1.45271,1.45294,40400000.0
2006-11-13 01:43:00,1.45291,1.45291,1.45233,1.45278,29400000.0
2006-11-13 01:44:00,1.4528,1.4528,1.45233,1.45255,34400000.0
2006-11-13 01:45:00,1.45266,1.4528,1.45257,1.45275,24800000.0
2006-11-13 01:46:00,1.45273,1.45287,1.45247,1.45255,26400000.0
2006-11-13 01:47:00,1.45248,1.45272,1.45241,1.45241,29600000.0
2006-11-13 01:48:00,1.45249,1.45256,1.45213,1.45213,27800000.0
2006-11-13 01:49:00,1.45249,1.45264,1.452,1.45243,37200000.0
2006-11-13 01:50:00,1.45228,1.45254,1.45194,1.45254,23200000.0
2006-11-13 01:51:00,1.4525,1.4525,1.4523,1.4523,39000000.0
2006-11-13 01:52:00,1.45249,1.45252,1.45228,1.45228,41200001.0
2006-11-13 01:53:00,1.45244,1.45245,1.45232,1.45236,55100000.0
2006-11-13 01:54:00,1.45238,1.45253,1.45236,1.45252,43000000.0
2006-11-13 01:55:00,1.45248,1.45265,1.45238,1.45238,31400000.0
2006-11-13 01:56:00,1.45254,1.45271,1.45244,1.45247,28600000.0
2006-11-13 01:57:00,1.45253,1.45268,1.45247,1.45262,25400000.0
2006-11-13 01:58:00,1.45249,1.45259,1.45219,1.45226,22200000.0
2006-11-13 01:59:00,1.45254,1.45262,1.45249,1.45259,31100000.0
2006-11-13 02:00:00,1.4523,1.45254,1.45229,1.45229,83100000.0
2006-11-13 02:01:00,1.45216,1.45216,1.45179,1.45179,45200000.0
2006-11-13 02:02:00,1.45172,1.45222,1.45172,1.45203,109700000.0
2006-11-13 02:03:00,1.45209,1.45235,1.45209,1.4522,68200000.0
2006-11-13 02:04:00,1.45225,1.45227,1.45218,1.4522,65800000.0
2006-11-13 02:05:00,1.45223,1.45227,1.45215,1.45217,71600000.0
2006-11-13 02:06:00,1.45234,1.45247,1.45207,1.45247,97300000.0
2006-11-13 02:07:00,1.45245,1.45254,1.45211,1.4524,197400000.0
2006-11-13 02:08:00,1.45236,1.4525,1.45236,1.4525,60400000.0
2006-11-13 02:09:00,1.45245,1.45273,1.45233,1.4526,203100000.0
2006-11-13 02:10:00,1.45239,1.45275,1.45239,1.45241,123600001.0
2006-11-13 02:11:00,1.45243,1.45251,1.45242,1.45251,26400000.0
2006-11-13 02:12:00,1.45254,1.45265,1.4525,1.45261,50600000.0
2006-11-13 02:13:00,1.45263,1.45292,1.45263,1.45292,48800000.0
2006-11-13 02:14:00,1.45284,1.45292,1.45252,1.45292,155700001.0
2006-11-13 02:15:00,1.45288,1.45303,1.45276,1.45283,201800000.0
2006-11-13 02:16:00,1.4531,1.4535,1.4531,1.45338,53900000.0
2006-11-13 02:17:00,1.45316,1.45357,1.45291,1.45316,206200000.0
2006-11-13 02:18:00,1.4533,1.45351,1.45288,1.45333,32800000.0
2006-11-13 02:19:00,1.45341,1.45351,1.45309,1.45317,32200000.0
2006-11-13 02:20:00,1.45343,1.45378,1.45337,1.45377,41000000.0
2006-11-13 02:21:00,1.45347,1.4537,1.45341,1.4537,54000000.0
2006-11-13 02:22:00,1.4534,1.45346,1.45338,1.45346,25800000.0
2006-11-13 02:23:00,1.45368,1.45378,1.45353,1.45353,32800000.0
2006-11-13 02:24:00,1.45347,1.45382,1.45346,1.45382,37800000.0
2006-11-13 02:25:00,1.45369,1.45369,1.45341,1.45345,124400001.0
2006-11-13 02:26:00,1.45339,1.45383,1.45326,1.45383,66600000.0
2006-11-13 02:27:00,1.45383,1.45384,1.45361,1.45368,63700000.0
2006-11-13 02:28:00,1.45363,1.45368,1.4535,1.45363,36400000.0
2006-11-13 02:29:00,1.45381,1.45385,1.4536,1.45384,50400000.0
2006-11-13 02:30:00,1.45408,1.4542,1.45396,1.45409,42800000.0
2006-11-13 02:31:00,1.45389,1.45409,1.45382,1.4539,67600000.0
2006-11-13 02:32:00,1.45409,1.45412,1.4539,1.45404,31500000.0
2006-11-13 02:33:00,1.45372,1.45384,1.45363,1.45384,209400000.0
2006-11-13 02:34:00,1.45422,1.45422,1.45402,1.45419,43600000.0
2006-11-13 02:35:00,1.45415,1.45415,1.45365,1.45381,65600000.0
2006-11-13 02:36:00,1.45426,1.45444,1.45414,1.45426,27800000.0
2006-11-13 02:37:00,1.45401,1.4542,1.45396,1.45396,94600000.0
2006-11-13 02:38:00,1.45401,1.45456,1.45401,1.45452,37600000.0
2006-11-13 02:39:00,1.45471,1.45476,1.45425,1.45425,35000000.0
2006-11-13 02:40:00,1.45452,1.45459,1.45434,1.45436,30200000.0
2006-11-13 02:41:00,1.45442,1.45473,1.45442,1.45471,31600000.0
2006-11-13 02:42:00,1.45493,1.45501,1.45493,1.45496,28200000.0
2006-11-13 02:43:00,1.45485,1.45493,1.45485,1.45493,31000000.0
2006-11-13 02:44:00,1.45492,1.45519,1.45491,1.45519,28000000.0
2006-11-13 02:45:00,1.4549,1.45512,1.45477,1.45501,43600000.0
2006-11-13 02:46:00,1.4549,1.45507,1.45482,1.45489,192300001.0
2006-11-13 02:47:00,1.45554,1.45586,1.45521,1.4555,187300000.0
2006-11-13 02:48:00,1.45541,1.45573,1.45537,1.45573,108400001.0
2006-11-13 02:49:00,1.45569,1.45613,1.45565,1.45566,94400000.0
2006-11-13 02:50:00,1.45565,1.45583,1.4553,1.45583,111500000.0
2006-11-13 02:51:00,1.45541,1.45541,1.45508,1.45512,72000000.0
2006-11-13 02:52:00,1.45515,1.45515,1.45501,1.45503,35600000.0
2006-11-13 02:53:00,1.45521,1.4553,1.455,1.45521,27000000.0
2006-11-13 02:54:00,1.45527,1.45563,1.45526,1.45526,50200000.0
2006-11-13 02:55:00,1.4553,1.45549,1.45505,1.45514,30400000.0
2006-11-13 02:56:00,1.45521,1.45527,1.45513,1.45527,71700000.0
2006-11-13 02:57:00,1.45521,1.4553,1.45521,1.4553,39200000.0
2006-11-13 02:58:00,1.45528,1.45528,1.45511,1.45522,88500000.0
2006-11-13 02:59:00,1.45526,1.45535,1.45507,1.45507,73700001.0
2006-11-13 03:00:00,1.45516,1.45522,1.45505,1.45513,140300001.0
2006-11-13 03:01:00,1.45497,1.45503,1.45493,1.45493,54400000.0
2006-11-13 03:02:00,1.45495,1.45502,1.45489,1.45502,59400000.0
2006-11-13 03:03:00,1.45508,1.45518,1.45506,1.45518,49200000.0
2006-11-13 03:04:00,1.45522,1.45555,1.45507,1.45519,36200000.0
2006-11-13 03:05:00,1.45516,1.45523,1.45508,1.45511,57000000.0
2006-11-13 03:06:00,1.45511,1.45525,1.45507,1.45518,48400000.0
2006-11-13 03:07:00,1.45513,1.45547,1.45491,1.45547,77800000.0
2006-11-13 03:08:00,1.45564,1.45573,1.45532,1.45532,63200000.0
2006-11-13 03:09:00,1.45546,1.45573,1.4552,1.45573,55700000.0
2006-11-13 03:10:00,1.45525,1.45582,1.45525,1.45582,18400000.0
2006-11-13 03:11:00,1.45557,1.45565,1.45556,1.45565,35400000.0
2006-11-13 03:12:00,1.45596,1.45624,1.45572,1.45604,39400001.0
2006-11-13 03:13:00,1.45563,1.45597,1.45563,1.45595,54000000.0
2006-11-13 03:14:00,1.45603,1.4562,1.45572,1.45607,57600001.0
2006-11-13 03:15:00,1.45564,1.45625,1.45564,1.45617,33600000.0
2006-11-13 03:16:00,1.45609,1.45619,1.45587,1.45616,30600000.0
2006-11-13 03:17:00,1.45619,1.4563,1.45567,1.45625,35000000.0
2006-11-13 03:18:00,1.4561,1.4561,1.45573,1.45605,34400000.0
2006-11-13 03:19:00,1.45602,1.45623,1.45592,1.45623,28600000.0
2006-11-13 03:20:00,1.4558,1.45633,1.4558,1.45633,37200000.0
2006-11-13 03:21:00,1.45594,1.45597,1.45592,1.45595,32600000.0
2006-11-13 03:22:00,1.45593,1.45594,1.45582,1.45589,72300000.0
2006-11-13 03:23:00,1.45594,1.45601,1.45587,1.45591,59500000.0
2006-11-13 03:24:00,1.45601,1.45625,1.45601,1.45624,56200000.0
2006-11-13 03:25:00,1.45662,1.45662,1.45626,1.45629,47200001.0
2006-11-13 03:26:00,1.45597,1.45609,1.45586,1.45602,128800000.0
2006-11-13 03:27:00,1.45609,1.45621,1.45589,1.45617,103600000.0
2006-11-13 03:28:00,1.45641,1.45652,1.45627,1.45651,38100000.0
2006-11-13 03:29:00,1.45655,1.45675,1.45651,1.45658,51800000.0
2006-11-13 03:30:00,1.45646,1.45655,1.45618,1.45655,68900000.0
2006-11-13 03:31:00,1.45652,1.45682,1.45647,1.45679,22000000.0
2006-11-13 03:32:00,1.45653,1.45665,1.45633,1.45633,45900000.0
2006-11-13 03:33:00,1.45614,1.45626,1.45614,1.45622,32400000.0
2006-11-13 03:34:00,1.4562,1.45633,1.45592,1.45596,42000000.0
2006-11-13 03:35:00,1.45601,1.45604,1.45577,1.45585,69600000.0
2006-11-13 03:36:00,1.45589,1.45613,1.45571,1.4559,56800000.0
2006-11-13 03:37:00,1.45588,1.45597,1.45558,1.45597,47800000.0
2006-11-13 03:38:00,1.45613,1.45647,1.4561,1.45647,27800000.0
2006-11-13 03:39:00,1.45614,1.45624,1.45602,1.45602,67000000.0
2006-11-13 03:40:00,1.45595,1.4565,1.45593,1.45635,115100000.0
2006-11-13 03:41:00,1.45622,1.45646,1.45622,1.45646,76300000.0
2006-11-13 03:42:00,1.45634,1.45634,1.45619,1.45628,63000000.0
2006-11-13 03:43:00,1.4563,1.45653,1.4563,1.45653,21600000.0
2006-11-13 03:44:00,1.45629,1.45647,1.45621,1.45626,27000000.0
2006-11-13 03:45:00,1.45617,1.45649,1.45607,1.45649,47300000.0
2006-11-13 03:46:00,1.45613,1.45613,1.45584,1.45584,37000000.0
2006-11-13 03:47:00,1.45584,1.45624,1.45584,1.45607,46700001.0
2006-11-13 03:48:00,1.45641,1.45651,1.45606,1.45629,31800000.0
2006-11-13 03:49:00,1.45633,1.45633,1.45583,1.4559,37600000.0
2006-11-13 03:50:00,1.45625,1.45641,1.45601,1.45609,128300000.0
2006-11-13 03:51:00,1.45599,1.45599,1.45578,1.45578,33200000.0
2006-11-13 03:52:00,1.45582,1.45582,1.45544,1.45558,67000000.0
2006-11-13 03:53:00,1.45564,1.45606,1.45564,1.45591,67200000.0
2006-11-13 03:54:00,1.4559,1.45638,1.4559,1.45607,42400000.0
2006-11-13 03:55:00,1.45644,1.45654,1.45628,1.45654,24400000.0
2006-11-13 03:56:00,1.45638,1.45638,1.45619,1.45619,20000000.0
2006-11-13 03:57:00,1.45569,1.45582,1.45562,1.45565,126200000.0
2006-11-13 03:58:00,1.45558,1.45667,1.45551,1.45557,221400000.0
2006-11-13 03:59:00,1.45596,1.4563,1.45591,1.45613,138000000.0
2006-11-13 04:00:00,1.45623,1.45631,1.45611,1.45613,110200002.0
2006-11-13 04:01:00,1.4561,1.45628,1.45598,1.45615,122000000.0
2006-11-13 04:02:00,1.45612,1.45634,1.45592,1.45592,95400000.0
2006-11-13 04:03:00,1.45597,1.45597,1.45566,1.45596,80100000.0
2006-11-13 04:04:00,1.4557,1.45571,1.45559,1.45561,124800000.0
2006-11-13 04:05:00,1.45562,1.45625,1.45562,1.4562,182500000.0
2006-11-13 04:06:00,1.4557,1.45616,1.4557,1.45584,116300000.0
2006-11-13 04:07:00,1.45579,1.45588,1.45557,1.45558,147900000.0
2006-11-13 04:08:00,1.45589,1.45618,1.45589,1.45607,50500000.0
2006-11-13 04:09:00,1.45604,1.4561,1.45582,1.45607,35200000.0
2006-11-13 04:10:00,1.45578,1.45586,1.45555,1.45574,112500000.0
2006-11-13 04:11:00,1.45575,1.45599,1.45551,1.45568,72400001.0
2006-11-13 04:12:00,1.45552,1.45563,1.45552,1.45557,82100000.0
2006-11-13 04:13:00,1.45561,1.45577,1.45554,1.45554,56000000.0
2006-11-13 04:14:00,1.45556,1.45571,1.45551,1.45571,86100000.0
2006-11-13 04:15:00,1.45564,1.45588,1.45557,1.45588,71600000.0
2006-11-13 04:16:00,1.45588,1.4561,1.45578,1.45581,82000001.0
2006-11-13 04:17:00,1.45583,1.45584,1.45571,1.45576,50700000.0
2006-11-13 04:18:00,1.45569,1.45591,1.45556,1.4558,119500001.0
2006-11-13 04:19:00,1.45582,1.45589,1.45579,1.45587,65800000.0
2006-11-13 04:20:00,1.45588,1.45599,1.45568,1.4558,188700000.0
2006-11-13 04:21:00,1.45581,1.45591,1.45574,1.45574,39400000.0
2006-11-13 04:22:00,1.45578,1.45616,1.45571,1.45607,33300000.0
2006-11-13 04:23:00,1.45555,1.45559,1.45552,1.45558,31600000.0
2006-11-13 04:24:00,1.45564,1.45573,1.45557,1.45557,134200000.0
2006-11-13 04:25:00,1.45554,1.45615,1.45554,1.45584,203800000.0
2006-11-13 04:26:00,1.45571,1.45571,1.45545,1.45557,125700000.0
2006-11-13 04:27:00,1.45566,1.45569,1.45553,1.45557,74500001.0
2006-11-13 04:28:00,1.45564,1.45576,1.45564,1.45565,63400000.0
2006-11-13 04:29:00,1.45557,1.456,1.45557,1.45593,75300000.0
2006-11-13 04:30:00,1.45541,1.4558,1.45535,1.4558,87100000.0
2006-11-13 04:31:00,1.45576,1.45576,1.45536,1.45561,36200000.0
2006-11-13 04:32:00,1.45581,1.45581,1.45565,1.45573,30400000.0
2006-11-13 04:33:00,1.45575,1.45575,1.45555,1.45559,48600000.0
2006-11-13 04:34:00,1.45562,1.45576,1.45562,1.45567,27600000.0
2006-11-13 04:35:00,1.45553,1.45565,1.45542,1.45542,53800001.0
2006-11-13 04:36:00,1.45565,1.45573,1.455,1.45562,192400001.0
2006-11-13 04:37:00,1.45562,1.45575,1.45522,1.45543,139700000.0
2006-11-13 04:38:00,1.45536,1.45545,1.45509,1.45545,35200000.0
2006-11-13 04:39:00,1.45534,1.45549,1.45534,1.45537,60200000.0
2006-11-13 04:40:00,1.45534,1.45561,1.45534,1.45561,35200000.0
2006-11-13 04:41:00,1.45543,1.45559,1.45526,1.45555,47800000.0
2006-11-13 04:42:00,1.45537,1.45557,1.45534,1.45542,93500001.0
2006-11-13 04:43:00,1.4554,1.4554,1.4553,1.4553,55200001.0
2006-11-13 04:44:00,1.45529,1.4557,1.45529,1.45569,36400000.0
2006-11-13 04:45:00,1.45553,1.45564,1.45525,1.45546,52400000.0
2006-11-13 04:46:00,1.45526,1.45538,1.45526,1.45526,62300000.0
2006-11-13 04:47:00,1.4551,1.45553,1.45508,1.45553,77000000.0
2006-11-13 04:48:00,1.45537,1.45569,1.45537,1.45552,56400000.0
2006-11-13 04:49:00,1.45546,1.45571,1.45524,1.45524,60200000.0
2006-11-13 04:50:00,1.45556,1.45558,1.45532,1.4554,43400000.0
2006-11-13 04:51:00,1.45514,1.45523,1.45514,1.45518,27600000.0
2006-11-13 04:52:00,1.45528,1.45591,1.45528,1.45587,57200001.0
2006-11-13 04:53:00,1.45574,1.4559,1.45557,1.45561,38300000.0
2006-11-13 04:54:00,1.45537,1.45572,1.45537,1.45542,42900000.0
2006-11-13 04:55:00,1.45576,1.456,1.45544,1.456,30200000.0
2006-11-13 04:56:00,1.45582,1.4561,1.45582,1.45596,21000000.0
2006-11-13 04:57:00,1.45567,1.45613,1.45562,1.45569,28200000.0
2006-11-13 04:58:00,1.45585,1.45636,1.45585,1.45618,42200000.0
2006-11-13 04:59:00,1.45589,1.45616,1.45589,1.45616,120000000.0
2006-11-13 05:00:00,1.45655,1.45667,1.45648,1.45665,45500000.0
2006-11-13 05:01:00,1.45652,1.45659,1.45626,1.45647,40000000.0
2006-11-13 05:02:00,1.45633,1.45647,1.45618,1.45646,26000000.0
2006-11-13 05:03:00,1.45629,1.45652,1.45621,1.45627,142900000.0
2006-11-13 05:04:00,1.45624,1.45626,1.45616,1.4562,195600000.0
2006-11-13 05:05:00,1.45621,1.45622,1.45609,1.45614,195800001.0
2006-11-13 05:06:00,1.45617,1.45624,1.45608,1.45624,185600001.0
2006-11-13 05:07:00,1.4561,1.45653,1.4561,1.45615,227100000.0
2006-11-13 05:08:00,1.45636,1.45639,1.45616,1.45623,353000001.0
2006-11-13 05:09:00,1.45616,1.45645,1.45607,1.45615,185700000.0
2006-11-13 05:10:00,1.45618,1.45628,1.45605,1.45613,218600001.0
2006-11-13 05:11:00,1.45603,1.45619,1.45597,1.45605,118300000.0
2006-11-13 05:12:00,1.45607,1.45612,1.45602,1.45602,121800000.0
2006-11-13 05:13:00,1.45607,1.45632,1.45607,1.45612,172300001.0
2006-11-13 05:14:00,1.45605,1.45608,1.45593,1.45603,245500000.0
2006-11-13 05:15:00,1.45617,1.45629,1.45607,1.45622,33000000.0
2006-11-13 05:16:00,1.45619,1.45637,1.45609,1.45614,195500000.0
2006-11-13 05:17:00,1.4562,1.45642,1.45601,1.45642,147800000.0
2006-11-13 05:18:00,1.45643,1.45643,1.45609,1.45621,237200001.0
2006-11-13 05:19:00,1.45607,1.45643,1.45605,1.45605,266900000.0
2006-11-13 05:20:00,1.45608,1.45624,1.45601,1.4562,219200000.0
2006-11-13 05:21:00,1.45617,1.45662,1.45611,1.45634,323800001.0
2006-11-13 05:22:00,1.4565,1.4565,1.4563,1.4563,127900000.0
2006-11-13 05:23:00,1.45612,1.45624,1.4561,1.4561,127900000.0
2006-11-13 05:24:00,1.45618,1.45621,1.45613,1.45616,188400001.0
2006-11-13 05:25:00,1.45633,1.45635,1.45598,1.45605,262500000.0
2006-11-13 05:26:00,1.45618,1.45621,1.45613,1.45618,113900000.0
2006-11-13 05:27:00,1.45635,1.4565,1.4561,1.45637,188000001.0
2006-11-13 05:28:00,1.45625,1.45635,1.456,1.45625,244700001.0
2006-11-13 05:29:00,1.45622,1.45641,1.45599,1.45599,252100000.0
2006-11-13 05:30:00,1.45602,1.45637,1.45601,1.45607,195100000.0
2006-11-13 05:31:00,1.45614,1.45661,1.45613,1.45625,53200000.0
2006-11-13 05:32:00,1.45636,1.45656,1.45633,1.4565,157300000.0
2006-11-13 05:33:00,1.45654,1.45661,1.45643,1.45651,216800000.0
2006-11-13 05:34:00,1.45644,1.45671,1.45636,1.45639,257300000.0
2006-11-13 05:35:00,1.45659,1.45666,1.45651,1.45661,35800001.0
2006-11-13 05:36:00,1.45634,1.45642,1.45617,1.45617,207300000.0
2006-11-13 05:37:00,1.45626,1.45638,1.45615,1.45635,194700000.0
2006-11-13 05:38:00,1.45646,1.45663,1.45645,1.45652,132000000.0
2006-11-13 05:39:00,1.45649,1.45656,1.45633,1.45642,248200001.0
2006-11-13 05:40:00,1.45609,1.45633,1.45601,1.45633,228300000.0
2006-11-13 05:41:00,1.45625,1.45644,1.45609,1.45615,114100000.0
2006-11-13 05:42:00,1.45603,1.45608,1.45581,1.45581,162600000.0
2006-11-13 05:43:00,1.45585,1.45601,1.45585,1.45591,85200000.0
2006-11-13 05:44:00,1.45589,1.45601,1.45579,1.45584,118200001.0
2006-11-13 05:45:00,1.4559,1.45625,1.45587,1.45601,175400001.0
2006-11-13 05:46:00,1.45609,1.45624,1.45604,1.45614,178000000.0
2006-11-13 05:47:00,1.45616,1.45625,1.45604,1.45624,187800000.0
2006-11-13 05:48:00,1.45606,1.45636,1.45606,1.45618,293200002.0
2006-11-13 05:49:00,1.45608,1.45621,1.45584,1.45591,152100000.0
2006-11-13 05:50:00,1.45586,1.4562,1.45584,1.45603,262800000.0
2006-11-13 05:51:00,1.45614,1.45614,1.45599,1.45599,160000000.0
2006-11-13 05:52:00,1.45595,1.4562,1.45585,1.4562,213700000.0
2006-11-13 05:53:00,1.45614,1.45616,1.45584,1.45584,151800000.0
2006-11-13 05:54:00,1.45603,1.4562,1.45588,1.45613,164400000.0
2006-11-13 05:55:00,1.4569,1.4569,1.4569,1.4569,128500001.0
2006-11-13 05:56:00,1.45621,1.45646,1.45615,1.45619,128500001.0
2006-11-13 05:57:00,1.45616,1.45623,1.45607,1.45616,175300000.0
2006-11-13 05:58:00,1.45624,1.45628,1.45608,1.45612,143600001.0
2006-11-13 05:59:00,1.45633,1.45635,1.45622,1.45626,74100000.0
2006-11-13 06:00:00,1.45615,1.45615,1.45602,1.45613,220700001.0
2006-11-13 06:01:00,1.4562,1.45636,1.45617,1.45617,151400000.0
2006-11-13 06:02:00,1.45614,1.45633,1.45612,1.45625,293200002.0
2006-11-13 06:03:00,1.45641,1.45651,1.45628,1.45649,33200000.0
2006-11-13 06:04:00,1.45646,1.45646,1.45622,1.45622,164100001.0
2006-11-13 06:05:00,1.45604,1.45615,1.45589,1.45595,407100000.0
2006-11-13 06:06:00,1.45599,1.45615,1.45599,1.45603,83400000.0
2006-11-13 06:07:00,1.45611,1.45614,1.45589,1.45609,320100000.0
2006-11-13 06:08:00,1.45591,1.45613,1.45584,1.45609,528600000.0
2006-11-13 06:09:00,1.45596,1.45641,1.45595,1.45624,400100000.0
2006-11-13 06:10:00,1.45635,1.45635,1.4561,1.45619,266500000.0
2006-11-13 06:11:00,1.45609,1.4562,1.45599,1.45611,431400000.0
2006-11-13 06:12:00,1.4561,1.45635,1.45607,1.45631,256200000.0
2006-11-13 06:13:00,1.4562,1.45635,1.45602,1.45602,366100000.0
2006-11-13 06:14:00,1.4562,1.4562,1.4559,1.45602,354500000.0
2006-11-13 06:15:00,1.4561,1.45617,1.456,1.45613,156700001.0
2006-11-13 06:16:00,1.45611,1.45625,1.45595,1.45625,202500001.0
2006-11-13 06:17:00,1.45608,1.45631,1.45608,1.45621,131300000.0
2006-11-13 06:18:00,1.45628,1.45653,1.45626,1.45626,236400000.0
2006-11-13 06:19:00,1.45624,1.45648,1.45624,1.45648,217900001.0
2006-11-13 06:20:00,1.45636,1.45651,1.45631,1.45633,319300001.0
2006-11-13 06:21:00,1.4571,1.4572,1.4571,1.4571,262900000.0
2006-11-13 06:22:00,1.45642,1.45675,1.45638,1.45651,262900000.0
2006-11-13 06:23:00,1.45649,1.45664,1.45641,1.45655,337000000.0
2006-11-13 06:24:00,1.45655,1.4567,1.45635,1.4567,328300000.0
2006-11-13 06:25:00,1.4566,1.4567,1.45656,1.45663,217900000.0
2006-11-13 06:26:00,1.45657,1.4567,1.45648,1.45658,331900000.0
2006-11-13 06:27:00,1.45647,1.4565,1.45636,1.45649,397900004.0
2006-11-13 06:28:00,1.45649,1.45662,1.45633,1.45645,398800000.0
2006-11-13 06:29:00,1.45649,1.45663,1.45641,1.45644,94800000.0
2006-11-13 06:30:00,1.45642,1.45665,1.45642,1.4565,274400002.0
2006-11-13 06:31:00,1.45654,1.45661,1.45641,1.45653,171100000.0
2006-11-13 06:32:00,1.45651,1.45651,1.45638,1.45638,202800000.0
2006-11-13 06:33:00,1.45642,1.45661,1.4564,1.45642,280900001.0
2006-11-13 06:34:00,1.45639,1.45654,1.45634,1.45644,215700000.0
2006-11-13 06:35:00,1.45632,1.45654,1.45629,1.45636,123800000.0
2006-11-13 06:36:00,1.45634,1.45644,1.45634,1.45634,95300001.0
2006-11-13 06:37:00,1.4569,1.457,1.4569,1.457,137600000.0
2006-11-13 06:38:00,1.45635,1.45648,1.45621,1.45621,137600000.0
2006-11-13 06:39:00,1.45637,1.45663,1.45637,1.45654,24600000.0
2006-11-13 06:40:00,1.45648,1.45651,1.45626,1.45635,123100000.0
2006-11-13 06:41:00,1.45642,1.45652,1.45635,1.45652,152200000.0
2006-11-13 06:42:00,1.45655,1.45657,1.45625,1.45643,319100002.0
2006-11-13 06:43:00,1.45649,1.45657,1.45642,1.45644,136700000.0
2006-11-13 06:44:00,1.45634,1.45639,1.45619,1.45625,329500002.0
2006-11-13 06:45:00,1.45638,1.45663,1.45636,1.45663,259300002.0
2006-11-13 06:46:00,1.45663,1.4567,1.45656,1.45663,257300001.0
2006-11-13 06:47:00,1.45665,1.45677,1.45657,1.45676,246200000.0
2006-11-13 06:48:00,1.45662,1.45685,1.4566,1.45675,46300000.0
2006-11-13 06:49:00,1.45664,1.45684,1.45639,1.45648,260900000.0
2006-11-13 06:50:00,1.45662,1.4568,1.45662,1.45677,51400000.0
2006-11-13 06:51:00,1.45698,1.45698,1.45656,1.45678,42600000.0
2006-11-13 06:52:00,1.45655,1.45677,1.45655,1.45664,288800001.0
2006-11-13 06:53:00,1.45671,1.45707,1.45671,1.4569,245400001.0
2006-11-13 06:54:00,1.45694,1.45713,1.45682,1.4569,437700000.0
2006-11-13 06:55:00,1.45702,1.45712,1.45689,1.45696,345700000.0
2006-11-13 06:56:00,1.45696,1.45696,1.45686,1.45686,26600000.0
2006-11-13 06:57:00,1.45693,1.45705,1.4569,1.45697,55200000.0
2006-11-13 06:58:00,1.45685,1.45689,1.45665,1.45675,209400000.0
2006-11-13 06:59:00,1.4567,1.45691,1.45667,1.45673,323400000.0
2006-11-13 07:00:00,1.45686,1.45696,1.45682,1.45682,134800001.0
2006-11-13 07:01:00,1.45675,1.45691,1.45668,1.45671,289100000.0
2006-11-13 07:02:00,1.45663,1.45683,1.45658,1.45673,353400001.0
2006-11-13 07:03:00,1.45677,1.45683,1.45667,1.45677,165000000.0
2006-11-13 07:04:00,1.45689,1.45698,1.45677,1.4568,315200001.0
2006-11-13 07:05:00,1.45685,1.45685,1.45664,1.45671,113300000.0
2006-11-13 07:06:00,1.45677,1.45695,1.45672,1.45693,229300000.0
2006-11-13 07:07:00,1.4564,1.4566,1.4564,1.4564,251300000.0
2006-11-13 07:08:00,1.45687,1.45697,1.45675,1.45686,251300000.0
2006-11-13 07:09:00,1.45686,1.45693,1.45668,1.45678,209500000.0
2006-11-13 07:10:00,1.45696,1.45703,1.45686,1.45687,490200001.0
2006-11-13 07:11:00,1.45689,1.45697,1.45683,1.45687,358500000.0
2006-11-13 07:12:00,1.45689,1.4571,1.45683,1.4571,290600000.0
2006-11-13 07:13:00,1.4571,1.4571,1.45686,1.45693,265900000.0
2006-11-13 07:14:00,1.45702,1.45709,1.45694,1.45699,458300002.0
2006-11-13 07:15:00,1.45714,1.45714,1.45676,1.45707,217200000.0
2006-11-13 07:16:00,1.45703,1.45719,1.457,1.45719,180200000.0
2006-11-13 07:17:00,1.45712,1.45732,1.45689,1.45717,224000000.0
2006-11-13 07:18:00,1.45729,1.45762,1.45729,1.45739,470700001.0
2006-11-13 07:19:00,1.45728,1.45741,1.45705,1.45728,333000001.0
2006-11-13 07:20:00,1.45733,1.45747,1.45719,1.45733,450400001.0
2006-11-13 07:21:00,1.4571,1.45723,1.45703,1.45705,290300002.0
2006-11-13 07:22:00,1.45714,1.4573,1.45709,1.45715,348400000.0
2006-11-13 07:23:00,1.45721,1.45745,1.45712,1.45728,430500000.0
2006-11-13 07:24:00,1.45719,1.45738,1.45707,1.45707,316300002.0
2006-11-13 07:25:00,1.45708,1.45731,1.45704,1.45731,378800002.0
2006-11-13 07:26:00,1.45722,1.45738,1.45705,1.45723,289100000.0
2006-11-13 07:27:00,1.45724,1.45735,1.4571,1.45732,165100000.0
2006-11-13 07:28:00,1.4572,1.45729,1.45716,1.45725,255500000.0
2006-11-13 07:29:00,1.4572,1.45722,1.45698,1.45701,215700000.0
2006-11-13 07:30:00,1.45706,1.45726,1.45702,1.45709,481000000.0
2006-11-13 07:31:00,1.45699,1.45721,1.45695,1.45707,238300000.0
2006-11-13 07:32:00,1.4571,1.45723,1.45696,1.45719,387400000.0
2006-11-13 07:33:00,1.45717,1.45729,1.45707,1.45717,372800001.0
2006-11-13 07:34:00,1.45711,1.45713,1.45695,1.45702,234000000.0
2006-11-13 07:35:00,1.45702,1.4572,1.45701,1.45709,272700000.0
2006-11-13 07:36:00,1.45709,1.45719,1.45694,1.45716,365200001.0
2006-11-13 07:37:00,1.45712,1.45719,1.4569,1.45697,194600000.0
2006-11-13 07:38:00,1.45701,1.4572,1.45701,1.45703,31000000.0
2006-11-13 07:39:00,1.45689,1.45711,1.45681,1.45711,374700000.0
2006-11-13 07:40:00,1.45707,1.45713,1.45688,1.45694,297500000.0
2006-11-13 07:41:00,1.45695,1.45729,1.45693,1.45729,665100001.0
2006-11-13 07:42:00,1.45734,1.45736,1.45714,1.45725,356400002.0
2006-11-13 07:43:00,1.45713,1.4572,1.45694,1.45697,211500000.0
2006-11-13 07:44:00,1.45692,1.45702,1.45685,1.45692,350300000.0
2006-11-13 07:45:00,1.45702,1.45723,1.45695,1.45695,419000001.0
2006-11-13 07:46:00,1.45697,1.45718,1.45691,1.45699,415400000.0
2006-11-13 07:47:00,1.45717,1.4575,1.45707,1.45712,659900000.0
2006-11-13 07:48:00,1.45706,1.45731,1.45692,1.457,661400001.0
2006-11-13 07:49:00,1.45714,1.45728,1.45701,1.4572,651900001.0
2006-11-13 07:50:00,1.45709,1.45726,1.45693,1.457,637300002.0
2006-11-13 07:51:00,1.45715,1.45725,1.45692,1.45716,560500001.0
2006-11-13 07:52:00,1.45713,1.45719,1.45696,1.45704,429700000.0
2006-11-13 07:53:00,1.45709,1.45734,1.4569,1.45703,569400001.0
2006-11-13 07:54:00,1.45694,1.45703,1.45684,1.45695,347900000.0
2006-11-13 07:55:00,1.45693,1.45719,1.45693,1.45706,377000001.0
2006-11-13 07:56:00,1.45704,1.45729,1.45691,1.45703,693100002.0
2006-11-13 07:57:00,1.45697,1.45717,1.45685,1.45695,527000001.0
2006-11-13 07:58:00,1.45702,1.45715,1.45692,1.45696,673000001.0
2006-11-13 07:59:00,1.45703,1.45724,1.45695,1.45701,501700001.0
2006-11-13 08:00:00,1.45702,1.45718,1.45685,1.45694,399500000.0
2006-11-13 08:01:00,1.45678,1.4572,1.45675,1.45684,478600000.0
2006-11-13 08:02:00,1.45686,1.45701,1.4568,1.45693,271100002.0
2006-11-13 08:03:00,1.45686,1.45695,1.45663,1.45668,435000001.0
2006-11-13 08:04:00,1.45678,1.45695,1.45663,1.45695,415000001.0
2006-11-13 08:05:00,1.45702,1.45702,1.45669,1.45676,259800000.0
2006-11-13 08:06:00,1.45693,1.45693,1.45642,1.4566,717900002.0
2006-11-13 08:07:00,1.4565,1.4567,1.45643,1.4566,527600000.0
2006-11-13 08:08:00,1.45667,1.45682,1.45664,1.45681,333100000.0
2006-11-13 08:09:00,1.45679,1.45691,1.4566,1.45669,583700001.0
2006-11-13 08:10:00,1.45668,1.45688,1.45643,1.45688,494200000.0
2006-11-13 08:11:00,1.45671,1.45686,1.45653,1.45665,244600001.0
2006-11-13 08:12:00,1.45661,1.45679,1.45655,1.45671,467800002.0
2006-11-13 08:13:00,1.4566,1.4567,1.45649,1.45666,225700001.0
2006-11-13 08:14:00,1.45645,1.45649,1.45637,1.45642,121600001.0
2006-11-13 08:15:00,1.45626,1.45645,1.45622,1.45622,304300003.0
2006-11-13 08:16:00,1.45611,1.45622,1.45595,1.45595,276800001.0
2006-11-13 08:17:00,1.45589,1.45597,1.45574,1.45583,291700001.0
2006-11-13 08:18:00,1.45581,1.45589,1.4557,1.4558,150400000.0
2006-11-13 08:19:00,1.45582,1.45593,1.4557,1.45593,307700000.0
2006-11-13 08:20:00,1.45591,1.45598,1.45567,1.45568,284500001.0
2006-11-13 08:21:00,1.45565,1.45594,1.45559,1.45581,569600001.0
2006-11-13 08:22:00,1.45582,1.45603,1.4558,1.45586,350100000.0
2006-11-13 08:23:00,1.45579,1.456,1.45568,1.45568,252100001.0
2006-11-13 08:24:00,1.45575,1.45614,1.45571,1.45587,428600002.0
2006-11-13 08:25:00,1.4557,1.45586,1.45551,1.45551,547900000.0
2006-11-13 08:26:00,1.4555,1.45578,1.45541,1.45559,348500000.0
2006-11-13 08:27:00,1.45571,1.4558,1.45554,1.45564,367800001.0
2006-11-13 08:28:00,1.45563,1.45582,1.45555,1.45582,579200000.0
2006-11-13 08:29:00,1.45581,1.45594,1.45571,1.45579,434800001.0
2006-11-13 08:30:00,1.45578,1.45602,1.45575,1.45602,449400001.0
2006-11-13 08:31:00,1.45609,1.45628,1.45606,1.4562,290600001.0
2006-11-13 08:32:00,1.45624,1.45633,1.45613,1.45618,287700001.0
2006-11-13 08:33:00,1.45629,1.45643,1.45627,1.45632,196900001.0
2006-11-13 08:34:00,1.4563,1.45636,1.45613,1.45615,590300000.0
2006-11-13 08:35:00,1.45606,1.45626,1.45601,1.45611,507600003.0
2006-11-13 08:36:00,1.45613,1.45646,1.45599,1.45618,389400000.0
2006-11-13 08:37:00,1.45609,1.45638,1.45607,1.45617,347100000.0
2006-11-13 08:38:00,1.45635,1.45649,1.45619,1.45634,364800000.0
2006-11-13 08:39:00,1.45633,1.45633,1.45596,1.45601,528900000.0
2006-11-13 08:40:00,1.45588,1.45617,1.45588,1.45594,327400001.0
2006-11-13 08:41:00,1.45618,1.4565,1.45604,1.45621,557700001.0
2006-11-13 08:42:00,1.45621,1.45621,1.45588,1.45596,406100000.0
2006-11-13 08:43:00,1.45603,1.45626,1.45597,1.45599,277900000.0
2006-11-13 08:44:00,1.45603,1.45623,1.45596,1.45615,531200000.0
2006-11-13 08:45:00,1.45627,1.45653,1.45615,1.45619,631000001.0
2006-11-13 08:46:00,1.45626,1.45644,1.45612,1.45624,763400001.0
2006-11-13 08:47:00,1.45633,1.45637,1.45615,1.45621,527500001.0
2006-11-13 08:48:00,1.45602,1.45618,1.45584,1.45585,359900000.0
2006-11-13 08:49:00,1.45593,1.45618,1.45592,1.45607,513400002.0
2006-11-13 08:50:00,1.45623,1.45628,1.45598,1.4561,484600000.0
2006-11-13 08:51:00,1.45596,1.45617,1.45567,1.45576,553100001.0
2006-11-13 08:52:00,1.4558,1.45609,1.45578,1.45585,606700001.0
2006-11-13 08:53:00,1.456,1.45605,1.45562,1.45586,460600002.0
2006-11-13 08:54:00,1.45584,1.45605,1.45571,1.45594,715200000.0
2006-11-13 08:55:00,1.45605,1.45615,1.45581,1.45601,546300000.0
2006-11-13 08:56:00,1.45592,1.45611,1.45577,1.45585,597600002.0
2006-11-13 08:57:00,1.45591,1.45613,1.45573,1.45585,528200000.0
2006-11-13 08:58:00,1.4547,1.4548,1.4544,1.4546,306900000.0
2006-11-13 08:59:00,1.45587,1.45608,1.45584,1.45594,306900000.0
2006-11-13 09:00:00,1.45585,1.456,1.4557,1.45585,433500000.0
2006-11-13 09:01:00,1.45585,1.45598,1.45575,1.45585,438600002.0
2006-11-13 09:02:00,1.45563,1.45572,1.45528,1.45528,677400001.0
2006-11-13 09:03:00,1.45533,1.45541,1.45517,1.45535,634500001.0
2006-11-13 09:04:00,1.45572,1.45587,1.45547,1.45559,598600001.0
2006-11-13 09:05:00,1.4544,1.4544,1.4543,1.4543,639200003.0
2006-11-13 09:06:00,1.45565,1.4559,1.45552,1.45571,639200003.0
2006-11-13 09:07:00,1.45554,1.45569,1.4554,1.45546,353200002.0
2006-11-13 09:08:00,1.4555,1.45568,1.45546,1.45546,251500001.0
2006-11-13 09:09:00,1.45543,1.45562,1.45534,1.45562,257900001.0
2006-11-13 09:10:00,1.45564,1.4557,1.45532,1.45539,344900001.0
2006-11-13 09:11:00,1.45529,1.45537,1.45501,1.45508,574400002.0
2006-11-13 09:12:00,1.4551,1.45541,1.4551,1.45518,512500001.0
2006-11-13 09:13:00,1.45523,1.45546,1.45512,1.45513,504100002.0
2006-11-13 09:14:00,1.45507,1.45529,1.45495,1.45499,291400000.0
2006-11-13 09:15:00,1.45492,1.45519,1.45488,1.45501,515300002.0
2006-11-13 09:16:00,1.45486,1.45501,1.45474,1.45483,554900001.0
2006-11-13 09:17:00,1.45474,1.45496,1.45468,1.45496,548800002.0
2006-11-13 09:18:00,1.45492,1.45506,1.45484,1.45487,194600000.0
2006-11-13 09:19:00,1.45492,1.45513,1.45486,1.45497,525600000.0
2006-11-13 09:20:00,1.45511,1.45539,1.45511,1.45528,275300001.0
2006-11-13 09:21:00,1.45542,1.45551,1.45531,1.45547,306200000.0
2006-11-13 09:22:00,1.45541,1.45551,1.45528,1.45532,333800000.0
2006-11-13 09:23:00,1.45541,1.45541,1.45517,1.45535,363900001.0
2006-11-13 09:24:00,1.45533,1.45533,1.4549,1.45496,325400003.0
2006-11-13 09:25:00,1.45498,1.45527,1.45493,1.45527,404800001.0
2006-11-13 09:26:00,1.45534,1.45558,1.45525,1.45539,524800001.0
2006-11-13 09:27:00,1.45523,1.45551,1.45523,1.45538,372300000.0
2006-11-13 09:28:00,1.45544,1.45557,1.45529,1.45544,493200000.0
2006-11-13 09:29:00,1.45545,1.4555,1.45526,1.45539,415300000.0
2006-11-13 09:30:00,1.45536,1.45552,1.45524,1.45535,762200001.0
2006-11-13 09:31:00,1.45516,1.45549,1.45515,1.45542,376200001.0
2006-11-13 09:32:00,1.45542,1.45549,1.45529,1.45543,389800001.0
2006-11-13 09:33:00,1.45555,1.45555,1.45526,1.45526,296900001.0
2006-11-13 09:34:00,1.45515,1.45517,1.45483,1.45483,431400000.0
2006-11-13 09:35:00,1.45476,1.45495,1.45475,1.45478,286900002.0
2006-11-13 09:36:00,1.45478,1.45491,1.45465,1.45472,435200000.0
2006-11-13 09:37:00,1.45484,1.45506,1.45478,1.45506,404000000.0
2006-11-13 09:38:00,1.45485,1.45507,1.45476,1.4548,439900002.0
2006-11-13 09:39:00,1.45467,1.45485,1.45445,1.45462,352500000.0
2006-11-13 09:40:00,1.45462,1.45471,1.45449,1.45456,410600000.0
2006-11-13 09:41:00,1.45473,1.4549,1.45465,1.45479,516800004.0
2006-11-13 09:42:00,1.45502,1.4553,1.45496,1.45496,489600001.0
2006-11-13 09:43:00,1.45506,1.45513,1.45492,1.45502,331500000.0
2006-11-13 09:44:00,1.45501,1.45513,1.45485,1.45485,473400001.0
2006-11-13 09:45:00,1.45503,1.45516,1.4549,1.45516,502200002.0
2006-11-13 09:46:00,1.45504,1.45518,1.45496,1.45501,262200000.0
2006-11-13 09:47:00,1.45504,1.45522,1.45501,1.45521,448900003.0
2006-11-13 09:48:00,1.45525,1.45541,1.45514,1.45525,382900002.0
2006-11-13 09:49:00,1.4553,1.45552,1.4552,1.45534,632700002.0
2006-11-13 09:50:00,1.45516,1.4553,1.45506,1.45514,453700000.0
2006-11-13 09:51:00,1.45531,1.45561,1.45519,1.4553,505300001.0
2006-11-13 09:52:00,1.45523,1.45535,1.45505,1.45519,502400003.0
2006-11-13 09:53:00,1.45517,1.45533,1.45513,1.45519,340100001.0
2006-11-13 09:54:00,1.45502,1.45526,1.45496,1.4551,490000000.0
2006-11-13 09:55:00,1.455,1.45506,1.45477,1.4549,527300002.0
2006-11-13 09:56:00,1.45485,1.45519,1.45485,1.45519,387000001.0
2006-11-13 09:57:00,1.45517,1.45517,1.45464,1.45464,602600000.0
2006-11-13 09:58:00,1.45462,1.45464,1.45428,1.4545,724100000.0
2006-11-13 09:59:00,1.45466,1.45503,1.45454,1.45503,751300002.0
2006-11-13 10:00:00,1.45493,1.45519,1.45493,1.45504,241700000.0
2006-11-13 10:01:00,1.4551,1.4551,1.45468,1.45494,618700002.0
2006-11-13 10:02:00,1.45508,1.45515,1.45483,1.45493,610700001.0
2006-11-13 10:03:00,1.45483,1.45502,1.45477,1.45502,457300001.0
2006-11-13 10:04:00,1.45481,1.45481,1.45434,1.45449,451200001.0
2006-11-13 10:05:00,1.45419,1.45432,1.45405,1.45418,469100001.0
2006-11-13 10:06:00,1.45418,1.45418,1.4538,1.45398,514200000.0
2006-11-13 10:07:00,1.45382,1.45429,1.45382,1.45411,503700001.0
2006-11-13 10:08:00,1.45391,1.45442,1.45391,1.4543,487200002.0
2006-11-13 10:09:00,1.45442,1.45454,1.45423,1.45454,481900002.0
2006-11-13 10:10:00,1.45457,1.45472,1.45448,1.45463,351700000.0
2006-11-13 10:11:00,1.45467,1.45472,1.45446,1.45472,408900000.0
2006-11-13 10:12:00,1.45476,1.45496,1.45456,1.45496,440500000.0
2006-11-13 10:13:00,1.45506,1.45517,1.45492,1.45492,530300004.0
2006-11-13 10:14:00,1.45491,1.45527,1.45491,1.45513,536100000.0
2006-11-13 10:15:00,1.45515,1.45531,1.45511,1.45516,375900000.0
2006-11-13 10:16:00,1.45531,1.45545,1.45514,1.45545,353400000.0
2006-11-13 10:17:00,1.4555,1.45564,1.45521,1.45523,361300002.0
2006-11-13 10:18:00,1.45533,1.4555,1.4552,1.45527,421500000.0
2006-11-13 10:19:00,1.45535,1.45553,1.45534,1.45553,340200003.0
2006-11-13 10:20:00,1.4555,1.45565,1.45532,1.45532,501100001.0
2006-11-13 10:21:00,1.45538,1.45566,1.45535,1.45542,448700002.0
2006-11-13 10:22:00,1.45539,1.45566,1.45523,1.45551,350000000.0
2006-11-13 10:23:00,1.45534,1.45572,1.45534,1.4554,491600000.0
2006-11-13 10:24:00,1.45531,1.45531,1.45505,1.45515,404000000.0
2006-11-13 10:25:00,1.45521,1.45521,1.45493,1.45511,466500002.0
2006-11-13 10:26:00,1.45514,1.45549,1.45514,1.4552,513600001.0
2006-11-13 10:27:00,1.45511,1.45511,1.45435,1.4544,425600000.0
2006-11-13 10:28:00,1.45434,1.45443,1.4542,1.4544,656700000.0
2006-11-13 10:29:00,1.45442,1.45456,1.45433,1.45444,532900001.0
2006-11-13 10:30:00,1.45444,1.45454,1.45418,1.45441,655100004.0
2006-11-13 10:31:00,1.45435,1.45469,1.45435,1.45439,548600001.0
2006-11-13 10:32:00,1.45427,1.45451,1.45417,1.45419,559400002.0
2006-11-13 10:33:00,1.45435,1.45451,1.45415,1.45433,537300001.0
2006-11-13 10:34:00,1.4544,1.45442,1.45414,1.45436,369300001.0
2006-11-13 10:35:00,1.45434,1.45448,1.45417,1.45421,507900001.0
2006-11-13 10:36:00,1.45432,1.4545,1.45417,1.45437,554000002.0
2006-11-13 10:37:00,1.45435,1.45461,1.45431,1.45446,487500001.0
2006-11-13 10:38:00,1.45452,1.45465,1.45445,1.45445,424500001.0
2006-11-13 10:39:00,1.45452,1.4547,1.45437,1.45454,451900000.0
2006-11-13 10:40:00,1.4544,1.45457,1.45429,1.45454,286200001.0
2006-11-13 10:41:00,1.45446,1.45446,1.45405,1.45437,620100002.0
2006-11-13 10:42:00,1.45442,1.45447,1.45423,1.45436,389200000.0
2006-11-13 10:43:00,1.45433,1.45446,1.45407,1.45424,389100000.0
2006-11-13 10:44:00,1.45447,1.45469,1.45431,1.45463,518400002.0
2006-11-13 10:45:00,1.45486,1.45514,1.4547,1.45501,527400001.0
2006-11-13 10:46:00,1.45494,1.45504,1.45479,1.45499,319800001.0
2006-11-13 10:47:00,1.45508,1.45514,1.4549,1.45494,382700002.0
2006-11-13 10:48:00,1.45499,1.45519,1.45492,1.45497,559300002.0
2006-11-13 10:49:00,1.45495,1.45509,1.4548,1.45495,349700000.0
2006-11-13 10:50:00,1.45485,1.45505,1.45462,1.45485,507600000.0
2006-11-13 10:51:00,1.45465,1.455,1.45461,1.45476,433300000.0
2006-11-13 10:52:00,1.45468,1.45478,1.45444,1.45467,359500001.0
2006-11-13 10:53:00,1.45466,1.45488,1.45465,1.4548,370400001.0
2006-11-13 10:54:00,1.45492,1.45511,1.45482,1.45509,385000001.0
2006-11-13 10:55:00,1.45501,1.45507,1.45478,1.45495,493700001.0
2006-11-13 10:56:00,1.45511,1.45575,1.45511,1.45547,433500001.0
2006-11-13 10:57:00,1.45544,1.45544,1.45502,1.45531,389400002.0
2006-11-13 10:58:00,1.4553,1.4553,1.45476,1.45476,508100003.0
2006-11-13 10:59:00,1.45467,1.45508,1.45459,1.45478,817700002.0
2006-11-13 11:00:00,1.45489,1.45508,1.45474,1.45495,478500000.0
2006-11-13 11:01:00,1.45487,1.45523,1.45476,1.45487,585000002.0
2006-11-13 11:02:00,1.45481,1.455,1.45465,1.4549,554800001.0
2006-11-13 11:03:00,1.45495,1.45513,1.45489,1.45512,265800002.0
2006-11-13 11:04:00,1.45512,1.45526,1.45486,1.45504,567300001.0
2006-11-13 11:05:00,1.45515,1.45528,1.45497,1.4551,500600004.0
2006-11-13 11:06:00,1.45499,1.45519,1.45489,1.45507,685400001.0
2006-11-13 11:07:00,1.45515,1.45523,1.45502,1.45504,258500000.0
2006-11-13 11:08:00,1.45514,1.45526,1.45482,1.45518,371200000.0
2006-11-13 11:09:00,1.45506,1.45528,1.45499,1.45504,446900001.0
2006-11-13 11:10:00,1.45511,1.45537,1.45509,1.45528,462700000.0
2006-11-13 11:11:00,1.45519,1.45544,1.45496,1.45507,574900002.0
2006-11-13 11:12:00,1.45495,1.45544,1.45495,1.45544,494700000.0
2006-11-13 11:13:00,1.4555,1.45551,1.4553,1.45541,365000000.0
2006-11-13 11:14:00,1.45535,1.4555,1.4552,1.4555,432500000.0
2006-11-13 11:15:00,1.45545,1.45554,1.45525,1.45528,531600002.0
2006-11-13 11:16:00,1.45548,1.45574,1.45545,1.45571,474700000.0
2006-11-13 11:17:00,1.45568,1.45581,1.4555,1.45566,395500000.0
2006-11-13 11:18:00,1.45555,1.45562,1.45521,1.45549,389300001.0
2006-11-13 11:19:00,1.45529,1.45567,1.45529,1.45546,417200002.0
2006-11-13 11:20:00,1.45546,1.45563,1.45511,1.45532,634800001.0
2006-11-13 11:21:00,1.45543,1.45543,1.45507,1.45543,571000000.0
2006-11-13 11:22:00,1.45525,1.45556,1.45517,1.45554,587400001.0
2006-11-13 11:23:00,1.45568,1.45573,1.45539,1.45558,493800001.0
2006-11-13 11:24:00,1.4557,1.4557,1.4555,1.45553,384200000.0
2006-11-13 11:25:00,1.45552,1.45552,1.45525,1.45545,449700001.0
2006-11-13 11:26:00,1.4554,1.45555,1.4553,1.45535,569000001.0
2006-11-13 11:27:00,1.45543,1.45558,1.45523,1.45533,666700002.0
2006-11-13 11:28:00,1.45557,1.45573,1.45541,1.45559,365800001.0
2006-11-13 11:29:00,1.45582,1.45619,1.45576,1.45619,449300000.0
2006-11-13 11:30:00,1.45623,1.4564,1.45596,1.4561,481400002.0
2006-11-13 11:31:00,1.45602,1.45623,1.45582,1.45601,532000000.0
2006-11-13 11:32:00,1.45598,1.45615,1.45571,1.45596,488500001.0
2006-11-13 11:33:00,1.45603,1.45611,1.45592,1.45596,478000000.0
2006-11-13 11:34:00,1.45592,1.45624,1.45581,1.45601,635700002.0
2006-11-13 11:35:00,1.45611,1.45621,1.4559,1.45596,567400002.0
2006-11-13 11:36:00,1.45596,1.45611,1.45587,1.45606,529700001.0
2006-11-13 11:37:00,1.45611,1.45623,1.45595,1.45603,486000001.0
2006-11-13 11:38:00,1.45594,1.45621,1.45572,1.45597,578000003.0
2006-11-13 11:39:00,1.45605,1.45616,1.45579,1.45579,628300001.0
2006-11-13 11:40:00,1.45592,1.45606,1.45575,1.45592,685500000.0
2006-11-13 11:41:00,1.45594,1.45623,1.45584,1.45611,803400001.0
2006-11-13 11:42:00,1.45633,1.45636,1.45602,1.45628,538800001.0
2006-11-13 11:43:00,1.45635,1.45659,1.45618,1.45638,525700003.0
2006-11-13 11:44:00,1.45662,1.45662,1.45627,1.45647,619500002.0
2006-11-13 11:45:00,1.45666,1.45673,1.45642,1.4566,574600002.0
2006-11-13 11:46:00,1.45664,1.45668,1.45647,1.45662,472700002.0
2006-11-13 11:47:00,1.4565,1.45662,1.45626,1.45647,469800000.0
2006-11-13 11:48:00,1.45639,1.45644,1.45622,1.45628,559300000.0
2006-11-13 11:49:00,1.45633,1.45633,1.45605,1.45614,400500002.0
2006-11-13 11:50:00,1.45641,1.45652,1.45622,1.45634,345700001.0
2006-11-13 11:51:00,1.4563,1.45638,1.45618,1.4563,148900000.0
2006-11-13 11:52:00,1.45626,1.45655,1.45626,1.45633,240900000.0
2006-11-13 11:53:00,1.45611,1.45617,1.45582,1.45594,202000002.0
2006-11-13 11:54:00,1.45575,1.45585,1.4554,1.45559,414900001.0
2006-11-13 11:55:00,1.45563,1.45572,1.45539,1.45559,436000000.0
2006-11-13 11:56:00,1.45565,1.45579,1.4554,1.45579,412100003.0
2006-11-13 11:57:00,1.45582,1.45584,1.45543,1.45558,476000001.0
2006-11-13 11:58:00,1.45554,1.45557,1.45527,1.45534,473600000.0
2006-11-13 11:59:00,1.45546,1.45558,1.45514,1.45515,400200001.0
2006-11-13 12:00:00,1.45523,1.45545,1.45507,1.45524,543100000.0
2006-11-13 12:01:00,1.4551,1.45531,1.45502,1.45531,467500000.0
2006-11-13 12:02:00,1.45521,1.45537,1.45515,1.45528,364100000.0
2006-11-13 12:03:00,1.45546,1.45555,1.45524,1.45555,370800000.0
2006-11-13 12:04:00,1.45533,1.45537,1.45503,1.45522,411000001.0
2006-11-13 12:05:00,1.4552,1.45523,1.45502,1.45502,363000000.0
2006-11-13 12:06:00,1.455,1.4553,1.45496,1.45518,426300002.0
2006-11-13 12:07:00,1.45514,1.45526,1.45496,1.4552,318300001.0
2006-11-13 12:08:00,1.4554,1.45564,1.4553,1.4555,536300001.0
2006-11-13 12:09:00,1.45561,1.45587,1.45551,1.45581,441300001.0
2006-11-13 12:10:00,1.45583,1.45596,1.45568,1.45588,354900000.0
2006-11-13 12:11:00,1.45581,1.45587,1.45552,1.4557,194500000.0
2006-11-13 12:12:00,1.45572,1.45584,1.45566,1.45581,205000000.0
2006-11-13 12:13:00,1.45577,1.45603,1.45575,1.45594,532800000.0
2006-11-13 12:14:00,1.45598,1.45609,1.45576,1.45601,607900001.0
2006-11-13 12:15:00,1.45589,1.45605,1.45578,1.45586,301500002.0
2006-11-13 12:16:00,1.45578,1.45594,1.45572,1.4559,394400001.0
2006-11-13 12:17:00,1.45588,1.45597,1.45584,1.45595,203100000.0
2006-11-13 12:18:00,1.45581,1.45581,1.45533,1.45571,316000000.0
2006-11-13 12:19:00,1.45574,1.45581,1.45553,1.45569,486300002.0
2006-11-13 12:20:00,1.4557,1.45577,1.45551,1.45566,469800001.0
2006-11-13 12:21:00,1.45577,1.45583,1.4556,1.45578,356800000.0
2006-11-13 12:22:00,1.45579,1.45583,1.45554,1.45567,294100001.0
2006-11-13 12:23:00,1.45569,1.45612,1.45569,1.45596,385000000.0
2006-11-13 12:24:00,1.45574,1.45624,1.45574,1.45596,552100000.0
2006-11-13 12:25:00,1.45673,1.45675,1.45641,1.45658,422700003.0
2006-11-13 12:26:00,1.45644,1.45667,1.45624,1.45624,503900000.0
2006-11-13 12:27:00,1.45624,1.45645,1.45621,1.45629,513700003.0
2006-11-13 12:28:00,1.4562,1.45623,1.4558,1.45608,646800004.0
2006-11-13 12:29:00,1.4559,1.45598,1.45546,1.45546,716500005.0
2006-11-13 12:30:00,1.45529,1.45553,1.45514,1.45553,576200001.0
2006-11-13 12:31:00,1.4556,1.45562,1.45522,1.45527,621200001.0
2006-11-13 12:32:00,1.45523,1.45545,1.4551,1.45525,647100000.0
2006-11-13 12:33:00,1.45525,1.45541,1.45513,1.45541,41800000.0
2006-11-13 12:34:00,1.45534,1.45553,1.45501,1.45535,587000001.0
2006-11-13 12:35:00,1.45548,1.45558,1.45508,1.45517,606000000.0
2006-11-13 12:36:00,1.45523,1.45523,1.4546,1.45462,435200001.0
2006-11-13 12:37:00,1.45461,1.45474,1.45454,1.45473,508800000.0
2006-11-13 12:38:00,1.45473,1.45501,1.45468,1.4549,712900001.0
2006-11-13 12:39:00,1.45492,1.45496,1.45469,1.45482,511500002.0
2006-11-13 12:40:00,1.45481,1.45497,1.4547,1.4548,505400000.0
2006-11-13 12:41:00,1.45487,1.45526,1.45487,1.45501,246500001.0
2006-11-13 12:42:00,1.45505,1.45547,1.45505,1.45537,402100002.0
2006-11-13 12:43:00,1.45531,1.45544,1.4549,1.4549,418600000.0
2006-11-13 12:44:00,1.45487,1.45489,1.4543,1.4544,402000001.0
2006-11-13 12:45:00,1.45443,1.4546,1.4541,1.45438,448600002.0
2006-11-13 12:46:00,1.4543,1.4544,1.45424,1.45438,423500000.0
2006-11-13 12:47:00,1.4543,1.45451,1.4542,1.45451,345200001.0
2006-11-13 12:48:00,1.45445,1.45462,1.45439,1.45449,447300000.0
2006-11-13 12:49:00,1.45456,1.45461,1.45433,1.45443,577400004.0
2006-11-13 12:50:00,1.45444,1.45448,1.45417,1.45424,492200001.0
2006-11-13 12:51:00,1.45425,1.45462,1.45423,1.45433,441300000.0
2006-11-13 12:52:00,1.45423,1.45438,1.45413,1.45428,328200000.0
2006-11-13 12:53:00,1.45417,1.45486,1.45417,1.45481,272000001.0
2006-11-13 12:54:00,1.45477,1.455,1.45474,1.45478,455000002.0
2006-11-13 12:55:00,1.45477,1.45497,1.45464,1.4547,413100001.0
2006-11-13 12:56:00,1.45473,1.45517,1.45472,1.45478,439600001.0
2006-11-13 12:57:00,1.4547,1.4547,1.45425,1.45451,543500002.0
2006-11-13 12:58:00,1.45449,1.45467,1.45442,1.4546,323700003.0
2006-11-13 12:59:00,1.45458,1.45467,1.45432,1.45449,704100001.0
2006-11-13 13:00:00,1.45446,1.45446,1.45404,1.45422,284100000.0
2006-11-13 13:01:00,1.45407,1.4541,1.45381,1.45385,320400000.0
2006-11-13 13:02:00,1.45397,1.45424,1.45391,1.45419,404100002.0
2006-11-13 13:03:00,1.45417,1.45427,1.45398,1.45403,416000001.0
2006-11-13 13:04:00,1.45411,1.45424,1.45403,1.45403,257700000.0
2006-11-13 13:05:00,1.45401,1.45404,1.45394,1.45396,151000001.0
2006-11-13 13:06:00,1.454,1.45406,1.4538,1.45395,416100003.0
2006-11-13 13:07:00,1.45389,1.45404,1.45384,1.45394,339800000.0
2006-11-13 13:08:00,1.45391,1.45397,1.4536,1.45383,179600000.0
2006-11-13 13:09:00,1.4539,1.45415,1.45378,1.45384,295400000.0
2006-11-13 13:10:00,1.45398,1.45398,1.45384,1.45395,157900000.0
2006-11-13 13:11:00,1.45397,1.45417,1.45373,1.4538,430700001.0
2006-11-13 13:12:00,1.45392,1.45393,1.45377,1.45384,337400000.0
2006-11-13 13:13:00,1.45376,1.45381,1.45361,1.45381,311400000.0
2006-11-13 13:14:00,1.45393,1.454,1.45382,1.45384,321000000.0
2006-11-13 13:15:00,1.45383,1.45387,1.45359,1.45382,490200005.0
2006-11-13 13:16:00,1.45383,1.4539,1.45379,1.45379,144500001.0
2006-11-13 13:17:00,1.45386,1.45392,1.45354,1.45364,113400000.0
2006-11-13 13:18:00,1.45364,1.45401,1.4536,1.4537,300800000.0
2006-11-13 13:19:00,1.45316,1.45332,1.45294,1.45327,309200001.0
2006-11-13 13:20:00,1.45343,1.45362,1.45338,1.45354,216700001.0
2006-11-13 13:21:00,1.4535,1.4535,1.45311,1.45322,132900000.0
2006-11-13 13:22:00,1.4532,1.4532,1.45302,1.45317,245700000.0
2006-11-13 13:23:00,1.45312,1.45333,1.45296,1.45296,252300000.0
2006-11-13 13:24:00,1.45308,1.45323,1.45299,1.45314,277000001.0
2006-11-13 13:25:00,1.45308,1.45313,1.45299,1.45307,170500001.0
2006-11-13 13:26:00,1.45305,1.45313,1.45293,1.45309,248400000.0
2006-11-13 13:27:00,1.45317,1.45348,1.45317,1.45322,300300000.0
2006-11-13 13:28:00,1.45327,1.45342,1.45312,1.45329,492500000.0
2006-11-13 13:29:00,1.45322,1.45353,1.45316,1.45341,595500000.0
2006-11-13 13:30:00,1.45346,1.45348,1.45313,1.45332,614000001.0
2006-11-13 13:31:00,1.45335,1.45361,1.45321,1.45328,508300000.0
2006-11-13 13:32:00,1.45317,1.45344,1.45316,1.45344,214100000.0
2006-11-13 13:33:00,1.4534,1.45356,1.4533,1.45334,425400001.0
2006-11-13 13:34:00,1.45337,1.45353,1.45326,1.45341,332200000.0
2006-11-13 13:35:00,1.4535,1.4537,1.45341,1.45364,404800002.0
2006-11-13 13:36:00,1.45364,1.45366,1.45346,1.45356,507400003.0
2006-11-13 13:37:00,1.45346,1.45366,1.45346,1.45354,533600000.0
2006-11-13 13:38:00,1.45354,1.45371,1.45338,1.45354,431800000.0
2006-11-13 13:39:00,1.45368,1.45383,1.45363,1.45368,315100002.0
2006-11-13 13:40:00,1.45355,1.45385,1.45353,1.4537,442500002.0
2006-11-13 13:41:00,1.4538,1.4538,1.45351,1.4536,223400000.0
2006-11-13 13:42:00,1.45368,1.45376,1.45363,1.4537,191100001.0
2006-11-13 13:43:00,1.456,1.456,1.4558,1.4559,367400001.0
2006-11-13 13:44:00,1.4538,1.45391,1.4537,1.45375,367400001.0
2006-11-13 13:45:00,1.45381,1.45391,1.45352,1.4536,490600001.0
2006-11-13 13:46:00,1.45364,1.45379,1.45342,1.45353,455900001.0
2006-11-13 13:47:00,1.45347,1.45369,1.45335,1.45366,506600003.0
2006-11-13 13:48:00,1.45366,1.45374,1.4536,1.45368,201400000.0
2006-11-13 13:49:00,1.4538,1.45392,1.45372,1.45382,190200000.0
2006-11-13 13:50:00,1.45387,1.45399,1.4538,1.45398,323800002.0
2006-11-13 13:51:00,1.454,1.45408,1.45378,1.45402,261100000.0
2006-11-13 13:52:00,1.45392,1.45423,1.45392,1.45411,447000001.0
2006-11-13 13:53:00,1.45395,1.45416,1.45392,1.45405,493400001.0
2006-11-13 13:54:00,1.45394,1.4543,1.45394,1.45417,382000001.0
2006-11-13 13:55:00,1.4541,1.4542,1.45395,1.45402,316800001.0
2006-11-13 13:56:00,1.45416,1.45431,1.45406,1.45426,407900002.0
2006-11-13 13:57:00,1.45421,1.45441,1.45407,1.45441,359200000.0
2006-11-13 13:58:00,1.4544,1.45449,1.45416,1.45437,235000002.0
2006-11-13 13:59:00,1.45423,1.45468,1.45423,1.45453,452900002.0
2006-11-13 14:00:00,1.45452,1.45489,1.45452,1.45486,314800001.0
2006-11-13 14:01:00,1.45483,1.45484,1.45456,1.45461,328200000.0
2006-11-13 14:02:00,1.45464,1.45475,1.45459,1.45461,326700001.0
2006-11-13 14:03:00,1.45454,1.45476,1.4545,1.45459,376300000.0
2006-11-13 14:04:00,1.45456,1.45456,1.4542,1.45431,439500001.0
2006-11-13 14:05:00,1.4545,1.45464,1.45424,1.4545,361600000.0
2006-11-13 14:06:00,1.45459,1.45471,1.45442,1.45461,335700000.0
2006-11-13 14:07:00,1.45472,1.45476,1.4544,1.45449,378300002.0
2006-11-13 14:08:00,1.45449,1.45467,1.45421,1.45434,387400000.0
2006-11-13 14:09:00,1.45439,1.45457,1.45432,1.45453,166900000.0
2006-11-13 14:10:00,1.45467,1.45485,1.45453,1.45485,250600001.0
2006-11-13 14:11:00,1.45484,1.45541,1.45463,1.45541,116200000.0
2006-11-13 14:12:00,1.45547,1.4557,1.4554,1.45551,270100001.0
2006-11-13 14:13:00,1.45551,1.45572,1.45538,1.45564,172000000.0
2006-11-13 14:14:00,1.45558,1.45587,1.45558,1.45584,197200001.0
2006-11-13 14:15:00,1.45586,1.45588,1.45552,1.4557,415000003.0
2006-11-13 14:16:00,1.45552,1.45563,1.45529,1.45537,201600002.0
2006-11-13 14:17:00,1.45541,1.45581,1.45538,1.45551,656700002.0
2006-11-13 14:18:00,1.45551,1.45573,1.45535,1.45573,424600001.0
2006-11-13 14:19:00,1.4556,1.45576,1.45537,1.45557,423500000.0
2006-11-13 14:20:00,1.45551,1.4557,1.45546,1.45565,214000001.0
2006-11-13 14:21:00,1.45573,1.45583,1.45563,1.45563,366500000.0
2006-11-13 14:22:00,1.45566,1.45566,1.4552,1.45544,572500000.0
2006-11-13 14:23:00,1.45563,1.45563,1.45533,1.45551,194300000.0
2006-11-13 14:24:00,1.45538,1.45553,1.45512,1.45519,475200000.0
2006-11-13 14:25:00,1.45533,1.45556,1.45523,1.45531,655200001.0
2006-11-13 14:26:00,1.45531,1.45545,1.45516,1.45533,643200003.0
2006-11-13 14:27:00,1.45545,1.45552,1.45519,1.45552,407100000.0
2006-11-13 14:28:00,1.45535,1.45535,1.4548,1.45529,50800000.0
2006-11-13 14:29:00,1.45531,1.45549,1.45519,1.45549,62100001.0
2006-11-13 14:30:00,1.45554,1.45561,1.45507,1.45561,46600001.0
2006-11-13 14:31:00,1.45525,1.4555,1.45523,1.45534,39200000.0
2006-11-13 14:32:00,1.45542,1.45561,1.45536,1.45561,32800000.0
2006-11-13 14:33:00,1.45539,1.45561,1.45527,1.4555,41900000.0
2006-11-13 14:34:00,1.45565,1.45596,1.45565,1.45596,37200000.0
2006-11-13 14:35:00,1.45601,1.45601,1.45561,1.4558,45000000.0
2006-11-13 14:36:00,1.45593,1.45593,1.45539,1.45539,56000000.0
2006-11-13 14:37:00,1.45584,1.45593,1.45576,1.45593,47600000.0
2006-11-13 14:38:00,1.45582,1.45582,1.45543,1.45581,32000000.0
2006-11-13 14:39:00,1.45561,1.45584,1.45525,1.45576,25600000.0
2006-11-13 14:40:00,1.45582,1.45608,1.45582,1.45598,28700000.0
2006-11-13 14:41:00,1.45593,1.45608,1.45577,1.45608,43400000.0
2006-11-13 14:42:00,1.45589,1.45617,1.45551,1.45551,47400000.0
2006-11-13 14:43:00,1.45609,1.4562,1.45589,1.45593,66000000.0
2006-11-13 14:44:00,1.45588,1.45612,1.45584,1.45611,42400000.0
2006-11-13 14:45:00,1.45613,1.45627,1.45591,1.45607,69700000.0
2006-11-13 14:46:00,1.45624,1.4563,1.45613,1.45623,28000000.0
2006-11-13 14:47:00,1.45629,1.45638,1.45611,1.45627,31500000.0
2006-11-13 14:48:00,1.45623,1.45629,1.45609,1.45629,31100000.0
2006-11-13 14:49:00,1.45613,1.45631,1.45606,1.45614,78100002.0
2006-11-13 14:50:00,1.45594,1.45621,1.45594,1.45617,40500000.0
2006-11-13 14:51:00,1.45605,1.45613,1.45585,1.456,51700000.0
2006-11-13 14:52:00,1.45602,1.45621,1.45596,1.45613,40700000.0
2006-11-13 14:53:00,1.45587,1.45592,1.45547,1.45569,26800000.0
2006-11-13 14:54:00,1.45601,1.45626,1.45572,1.45572,56000001.0
2006-11-13 14:55:00,1.45599,1.45603,1.45572,1.45578,45000000.0
2006-11-13 14:56:00,1.45627,1.45627,1.45591,1.45609,39000000.0
2006-11-13 14:57:00,1.45609,1.4561,1.45594,1.45595,29400000.0
2006-11-13 14:58:00,1.45593,1.45617,1.45591,1.45591,42600000.0
2006-11-13 14:59:00,1.45598,1.45615,1.45583,1.45611,38700000.0
2006-11-13 15:00:00,1.4561,1.45643,1.45605,1.45607,47700000.0
2006-11-13 15:01:00,1.45641,1.4565,1.45617,1.4563,33900000.0
2006-11-13 15:02:00,1.45649,1.45666,1.45635,1.45666,23000000.0
2006-11-13 15:03:00,1.4565,1.45675,1.45632,1.45653,49800000.0
2006-11-13 15:04:00,1.45663,1.45685,1.4565,1.45684,41400000.0
2006-11-13 15:05:00,1.45689,1.45698,1.45682,1.45693,36400000.0
2006-11-13 15:06:00,1.45695,1.45709,1.45662,1.45689,37400000.0
2006-11-13 15:07:00,1.45718,1.45718,1.45687,1.45687,38800000.0
2006-11-13 15:08:00,1.45673,1.45687,1.4563,1.45666,49600000.0
2006-11-13 15:09:00,1.45674,1.45705,1.45674,1.45702,52400001.0
2006-11-13 15:10:00,1.45692,1.45727,1.45685,1.45708,32900000.0
2006-11-13 15:11:00,1.45714,1.45744,1.45709,1.45737,27000000.0
2006-11-13 15:12:00,1.4572,1.45732,1.45709,1.45709,48200000.0
2006-11-13 15:13:00,1.45715,1.45715,1.45693,1.45707,29000000.0
2006-11-13 15:14:00,1.45705,1.45733,1.45705,1.45726,37800000.0
2006-11-13 15:15:00,1.45723,1.45753,1.45698,1.45731,60500000.0
2006-11-13 15:16:00,1.45717,1.45775,1.45708,1.45775,23000000.0
2006-11-13 15:17:00,1.45774,1.45795,1.45773,1.45795,44600000.0
2006-11-13 15:18:00,1.45799,1.45839,1.45799,1.45839,37400000.0
2006-11-13 15:19:00,1.45823,1.45852,1.45804,1.45844,21200000.0
2006-11-13 15:20:00,1.45842,1.45952,1.45842,1.45952,40900000.0
2006-11-13 15:21:00,1.45951,1.45951,1.45886,1.45894,38300000.0
2006-11-13 15:22:00,1.45873,1.45882,1.45857,1.45869,43300000.0
2006-11-13 15:23:00,1.45867,1.45877,1.45845,1.4587,20400000.0
2006-11-13 15:24:00,1.45879,1.45899,1.45867,1.45899,35400000.0
2006-11-13 15:25:00,1.45876,1.45912,1.45876,1.45887,56800000.0
2006-11-13 15:26:00,1.45904,1.45933,1.45895,1.45933,37600000.0
2006-11-13 15:27:00,1.45927,1.45955,1.45923,1.45928,38100000.0
2006-11-13 15:28:00,1.45911,1.45924,1.45911,1.45917,32000000.0
2006-11-13 15:29:00,1.45928,1.45928,1.45885,1.45894,40500000.0
2006-11-13 15:30:00,1.45903,1.45926,1.45873,1.45926,26800000.0
2006-11-13 15:31:00,1.45915,1.45915,1.45874,1.45874,44600000.0
2006-11-13 15:32:00,1.45883,1.45914,1.45883,1.45914,26800000.0
2006-11-13 15:33:00,1.45909,1.45909,1.45838,1.45885,45000000.0
2006-11-13 15:34:00,1.45861,1.45868,1.4583,1.4583,32800000.0
2006-11-13 15:35:00,1.45841,1.4586,1.45814,1.45816,42800000.0
2006-11-13 15:36:00,1.45837,1.45842,1.4581,1.45824,41400000.0
2006-11-13 15:37:00,1.45846,1.45885,1.45845,1.45885,31200000.0
2006-11-13 15:38:00,1.45878,1.45905,1.45875,1.45893,46200001.0
2006-11-13 15:39:00,1.45888,1.45888,1.45858,1.45858,20200000.0
2006-11-13 15:40:00,1.45897,1.45909,1.45887,1.45888,44600001.0
2006-11-13 15:41:00,1.45904,1.45904,1.45854,1.45885,43800000.0
2006-11-13 15:42:00,1.45867,1.45872,1.45847,1.45864,24400000.0
2006-11-13 15:43:00,1.45858,1.45891,1.4585,1.45882,44400000.0
2006-11-13 15:44:00,1.45879,1.4589,1.45846,1.4589,35200000.0
2006-11-13 15:45:00,1.45852,1.45885,1.45852,1.45874,29200000.0
2006-11-13 15:46:00,1.45877,1.45885,1.4585,1.4586,33900000.0
2006-11-13 15:47:00,1.45858,1.45896,1.45854,1.45896,30600000.0
2006-11-13 15:48:00,1.45884,1.45907,1.45875,1.45892,37600000.0
2006-11-13 15:49:00,1.45875,1.45892,1.45869,1.45887,39600000.0
2006-11-13 15:50:00,1.45866,1.45886,1.45857,1.45886,32800000.0
2006-11-13 15:51:00,1.45874,1.45874,1.45847,1.45863,29300000.0
2006-11-13 15:52:00,1.45855,1.45877,1.45838,1.45844,37400000.0
2006-11-13 15:53:00,1.45838,1.45859,1.45823,1.45832,47000000.0
2006-11-13 15:54:00,1.45828,1.45853,1.45823,1.45839,30600000.0
2006-11-13 15:55:00,1.45841,1.45888,1.45813,1.45883,36200000.0
2006-11-13 15:56:00,1.45897,1.45919,1.45874,1.45906,45000000.0
2006-11-13 15:57:00,1.45886,1.45916,1.45879,1.45879,25600000.0
2006-11-13 15:58:00,1.45898,1.4591,1.45892,1.45903,51300000.0
2006-11-13 15:59:00,1.45878,1.45886,1.45862,1.45875,48700001.0
2006-11-13 16:00:00,1.45866,1.45899,1.45866,1.45893,41000000.0
2006-11-13 16:01:00,1.45898,1.45949,1.45895,1.45924,48300000.0
2006-11-13 16:02:00,1.45923,1.45928,1.45886,1.45886,39700000.0
2006-11-13 16:03:00,1.4587,1.45882,1.45831,1.45831,48200000.0
2006-11-13 16:04:00,1.45812,1.4584,1.45807,1.45814,25400000.0
2006-11-13 16:05:00,1.45813,1.45843,1.45813,1.45841,23000000.0
2006-11-13 16:06:00,1.45857,1.45857,1.45801,1.45801,48300000.0
2006-11-13 16:07:00,1.45809,1.45823,1.45803,1.45823,44800000.0
2006-11-13 16:08:00,1.45841,1.45841,1.45798,1.45805,52100000.0
2006-11-13 16:09:00,1.45788,1.45816,1.45787,1.458,44600000.0
2006-11-13 16:10:00,1.45816,1.4583,1.45808,1.45827,35100000.0
2006-11-13 16:11:00,1.45814,1.45845,1.45814,1.4583,43500000.0
2006-11-13 16:12:00,1.45829,1.45844,1.45818,1.45833,32600000.0
2006-11-13 16:13:00,1.45814,1.45833,1.45803,1.45833,37400000.0
2006-11-13 16:14:00,1.45826,1.45851,1.4582,1.45851,32200000.0
2006-11-13 16:15:00,1.45837,1.45868,1.45837,1.45868,29200000.0
2006-11-13 16:16:00,1.45858,1.45865,1.45833,1.45833,26500000.0
2006-11-13 16:17:00,1.45816,1.45831,1.45813,1.45815,22600000.0
2006-11-13 16:18:00,1.45813,1.45814,1.45793,1.45802,39900000.0
2006-11-13 16:19:00,1.4583,1.4583,1.45771,1.45787,25400000.0
2006-11-13 16:20:00,1.45792,1.4581,1.45774,1.45787,50800000.0
2006-11-13 16:21:00,1.458,1.45813,1.45786,1.45811,47000001.0
2006-11-13 16:22:00,1.4582,1.45827,1.45803,1.45812,44400000.0
2006-11-13 16:23:00,1.45795,1.45795,1.45756,1.45779,22400000.0
2006-11-13 16:24:00,1.45799,1.45801,1.45767,1.45774,30600000.0
2006-11-13 16:25:00,1.45802,1.45857,1.45766,1.4583,34400000.0
2006-11-13 16:26:00,1.45832,1.45832,1.45807,1.45811,66600001.0
2006-11-13 16:27:00,1.4581,1.45851,1.4581,1.45817,36000000.0
2006-11-13 16:28:00,1.45836,1.45843,1.45815,1.45832,45600000.0
2006-11-13 16:29:00,1.45831,1.45844,1.45823,1.45831,33200000.0
2006-11-13 16:30:00,1.45809,1.45809,1.45786,1.45801,49400000.0
2006-11-13 16:31:00,1.45794,1.45798,1.45781,1.45791,54100000.0
2006-11-13 16:32:00,1.45816,1.45823,1.45755,1.45781,48100000.0
2006-11-13 16:33:00,1.45788,1.45826,1.45788,1.45802,36400000.0
2006-11-13 16:34:00,1.45808,1.45811,1.45777,1.45787,53900000.0
2006-11-13 16:35:00,1.45787,1.4582,1.45781,1.4582,32800000.0
2006-11-13 16:36:00,1.45794,1.45825,1.45774,1.45792,34200000.0
2006-11-13 16:37:00,1.45794,1.45803,1.45769,1.45779,37400000.0
2006-11-13 16:38:00,1.45769,1.45784,1.4573,1.45752,60600001.0
2006-11-13 16:39:00,1.45757,1.45757,1.45739,1.45751,36200000.0
2006-11-13 16:40:00,1.45747,1.45755,1.45742,1.45747,45000000.0
2006-11-13 16:41:00,1.45692,1.45761,1.45692,1.45747,38500000.0
2006-11-13 16:42:00,1.45741,1.45741,1.45731,1.45738,41200000.0
2006-11-13 16:43:00,1.45741,1.4575,1.45735,1.45749,61800000.0
2006-11-13 16:44:00,1.45735,1.45735,1.45711,1.45727,59000000.0
2006-11-13 16:45:00,1.45696,1.45713,1.45694,1.45709,50400001.0
2006-11-13 16:46:00,1.45712,1.45738,1.45688,1.45735,56400000.0
2006-11-13 16:47:00,1.45727,1.45737,1.45689,1.45693,54600000.0
2006-11-13 16:48:00,1.45707,1.45707,1.45666,1.4568,39600000.0
2006-11-13 16:49:00,1.4568,1.4568,1.45651,1.45676,36400000.0
2006-11-13 16:50:00,1.45669,1.4567,1.45632,1.45651,26400000.0
2006-11-13 16:51:00,1.45632,1.4566,1.45611,1.4566,38400000.0
2006-11-13 16:52:00,1.45658,1.45658,1.45591,1.45622,36800001.0
2006-11-13 16:53:00,1.45628,1.45628,1.45592,1.45616,44800000.0
2006-11-13 16:54:00,1.45625,1.45642,1.45613,1.4562,47000000.0
2006-11-13 16:55:00,1.45611,1.45613,1.45578,1.4559,25800000.0
2006-11-13 16:56:00,1.45577,1.45578,1.4555,1.4555,42600000.0
2006-11-13 16:57:00,1.45549,1.45572,1.45544,1.4556,33900000.0
2006-11-13 16:58:00,1.45543,1.45548,1.45508,1.45511,44600000.0
2006-11-13 16:59:00,1.45538,1.45571,1.45529,1.45571,44500000.0
2006-11-13 17:00:00,1.45528,1.45588,1.45528,1.45588,42200000.0
2006-11-13 17:01:00,1.45603,1.45628,1.45572,1.45611,56000001.0
2006-11-13 17:02:00,1.45594,1.45606,1.45578,1.45595,29200000.0
2006-11-13 17:03:00,1.45588,1.45598,1.4558,1.45594,44900000.0
2006-11-13 17:04:00,1.45593,1.45593,1.45521,1.45545,35300000.0
2006-11-13 17:05:00,1.45537,1.45543,1.4549,1.45543,41300000.0
2006-11-13 17:06:00,1.45549,1.45549,1.45512,1.4553,41200000.0
2006-11-13 17:07:00,1.45526,1.45532,1.45495,1.45508,39700000.0
2006-11-13 17:08:00,1.45509,1.45542,1.45488,1.4553,34800000.0
2006-11-13 17:09:00,1.45546,1.4556,1.45506,1.4556,39200000.0
2006-11-13 17:10:00,1.45555,1.45569,1.45549,1.45556,31000000.0
2006-11-13 17:11:00,1.4557,1.45583,1.45556,1.45569,30200000.0
2006-11-13 17:12:00,1.45576,1.45597,1.45568,1.45575,37800000.0
2006-11-13 17:13:00,1.45555,1.45579,1.45548,1.45575,40700000.0
2006-11-13 17:14:00,1.45535,1.45585,1.45535,1.45542,47000000.0
2006-11-13 17:15:00,1.45549,1.45556,1.45503,1.45503,32000000.0
2006-11-13 17:16:00,1.45506,1.45541,1.45506,1.45518,32800000.0
2006-11-13 17:17:00,1.45524,1.45541,1.45497,1.45537,50000000.0
2006-11-13 17:18:00,1.45553,1.45553,1.45521,1.45542,54800000.0
2006-11-13 17:19:00,1.45511,1.45534,1.45511,1.45534,30100000.0
2006-11-13 17:20:00,1.45539,1.45539,1.45479,1.45497,53400000.0
2006-11-13 17:21:00,1.45536,1.45541,1.4548,1.45525,38600000.0
2006-11-13 17:22:00,1.45506,1.45513,1.45454,1.45464,31200000.0
2006-11-13 17:23:00,1.45422,1.45488,1.45422,1.45488,32600000.0
2006-11-13 17:24:00,1.45483,1.45517,1.45473,1.45515,30800000.0
2006-11-13 17:25:00,1.45508,1.4554,1.45492,1.45516,45400000.0
2006-11-13 17:26:00,1.45519,1.45529,1.45504,1.45514,30600000.0
2006-11-13 17:27:00,1.45544,1.45548,1.45495,1.45495,38400001.0
2006-11-13 17:28:00,1.45517,1.45522,1.45497,1.45504,51800000.0
2006-11-13 17:29:00,1.45508,1.45528,1.45468,1.45525,29000000.0
2006-11-13 17:30:00,1.4553,1.45587,1.4553,1.45587,34400000.0
2006-11-13 17:31:00,1.45604,1.45604,1.45582,1.45583,44600000.0
2006-11-13 17:32:00,1.45572,1.4561,1.45572,1.456,30400000.0
2006-11-13 17:33:00,1.45618,1.45633,1.45617,1.45618,39800000.0
2006-11-13 17:34:00,1.45628,1.45649,1.45628,1.45645,60800001.0
2006-11-13 17:35:00,1.45637,1.4564,1.45617,1.45629,42400000.0
2006-11-13 17:36:00,1.45622,1.45634,1.45607,1.45628,32200000.0
2006-11-13 17:37:00,1.45629,1.45636,1.45572,1.45633,35200000.0
2006-11-13 17:38:00,1.45615,1.45645,1.45614,1.45614,55500000.0
2006-11-13 17:39:00,1.45628,1.45639,1.45628,1.45639,26000000.0
2006-11-13 17:40:00,1.45631,1.45669,1.45631,1.45667,37200000.0
2006-11-13 17:41:00,1.45681,1.45681,1.45656,1.45658,55800000.0
2006-11-13 17:42:00,1.4565,1.45662,1.45612,1.4565,31000000.0
2006-11-13 17:43:00,1.45668,1.45688,1.45656,1.45671,55200000.0
2006-11-13 17:44:00,1.45659,1.45659,1.45631,1.45631,23800000.0
2006-11-13 17:45:00,1.45652,1.45662,1.45642,1.45657,40400000.0
2006-11-13 17:46:00,1.45665,1.45672,1.45651,1.45669,39600000.0
2006-11-13 17:47:00,1.45653,1.45674,1.45642,1.45642,27300000.0
2006-11-13 17:48:00,1.4565,1.45665,1.45616,1.45665,49600000.0
2006-11-13 17:49:00,1.45674,1.45678,1.45631,1.45673,30200000.0
2006-11-13 17:50:00,1.45676,1.45676,1.45644,1.45652,20000000.0
2006-11-13 17:51:00,1.45633,1.45638,1.45602,1.45602,21500000.0
2006-11-13 17:52:00,1.45627,1.45649,1.45624,1.45633,35200000.0
2006-11-13 17:53:00,1.45624,1.4564,1.45613,1.45629,24300000.0
2006-11-13 17:54:00,1.45621,1.45635,1.45579,1.45629,45700000.0
2006-11-13 17:55:00,1.45647,1.45664,1.45586,1.45664,41600000.0
2006-11-13 17:56:00,1.45638,1.45657,1.45636,1.45636,19600000.0
2006-11-13 17:57:00,1.4564,1.45673,1.45628,1.45673,32000000.0
2006-11-13 17:58:00,1.45675,1.45675,1.45644,1.45662,70300001.0
2006-11-13 17:59:00,1.45649,1.45699,1.45649,1.45689,42000000.0
2006-11-13 18:00:00,1.45731,1.45749,1.45696,1.457,37200000.0
2006-11-13 18:01:00,1.45692,1.45717,1.45661,1.45689,40000000.0
2006-11-13 18:02:00,1.45683,1.45692,1.45675,1.45691,37400000.0
2006-11-13 18:03:00,1.45659,1.45687,1.45651,1.45651,21800000.0
2006-11-13 18:04:00,1.45674,1.45697,1.45667,1.4567,39800000.0
2006-11-13 18:05:00,1.45683,1.45686,1.45674,1.45677,39900000.0
2006-11-13 18:06:00,1.45676,1.45693,1.45656,1.45662,51400001.0
2006-11-13 18:07:00,1.45659,1.45659,1.4561,1.45637,77500000.0
2006-11-13 18:08:00,1.45625,1.45663,1.45625,1.45658,53000001.0
2006-11-13 18:09:00,1.4567,1.45716,1.4567,1.45703,51700000.0
2006-11-13 18:10:00,1.45714,1.45727,1.45699,1.45714,46700000.0
2006-11-13 18:11:00,1.4572,1.4572,1.45693,1.45706,39000000.0
2006-11-13 18:12:00,1.45677,1.45678,1.45632,1.45632,52500001.0
2006-11-13 18:13:00,1.45639,1.45656,1.45623,1.45645,35200000.0
2006-11-13 18:14:00,1.4561,1.45672,1.4561,1.45653,39800000.0
2006-11-13 18:15:00,1.45631,1.45636,1.45619,1.45627,42200000.0
2006-11-13 18:16:00,1.4562,1.45633,1.45601,1.45606,46400001.0
2006-11-13 18:17:00,1.45622,1.45655,1.45622,1.45629,64600000.0
2006-11-13 18:18:00,1.45647,1.45666,1.45619,1.45659,25400000.0
2006-11-13 18:19:00,1.45674,1.45674,1.45633,1.45634,43200000.0
2006-11-13 18:20:00,1.45643,1.45659,1.45637,1.45637,30000000.0
2006-11-13 18:21:00,1.45633,1.45642,1.45617,1.45617,42800000.0
2006-11-13 18:22:00,1.45631,1.45631,1.45611,1.45613,41800001.0
2006-11-13 18:23:00,1.45618,1.45641,1.45618,1.45625,23400000.0
2006-11-13 18:24:00,1.45621,1.45621,1.45603,1.45606,37600000.0
2006-11-13 18:25:00,1.45626,1.45639,1.4561,1.45636,48100000.0
2006-11-13 18:26:00,1.45634,1.45634,1.45623,1.45627,29200000.0
2006-11-13 18:27:00,1.45617,1.45654,1.45575,1.45653,49800000.0
2006-11-13 18:28:00,1.45629,1.45659,1.45629,1.45634,27300000.0
2006-11-13 18:29:00,1.45628,1.45662,1.45628,1.45656,43600000.0
2006-11-13 18:30:00,1.45631,1.45633,1.45614,1.4562,31400000.0
2006-11-13 18:31:00,1.4563,1.45649,1.45624,1.45649,29800000.0
2006-11-13 18:32:00,1.4566,1.45678,1.4565,1.45678,23200000.0
2006-11-13 18:33:00,1.45683,1.45703,1.45665,1.45665,50800000.0
2006-11-13 18:34:00,1.45649,1.45649,1.45626,1.45632,28400000.0
2006-11-13 18:35:00,1.45632,1.45635,1.45603,1.45625,46500000.0
2006-11-13 18:36:00,1.45608,1.45644,1.45608,1.45631,51300000.0
2006-11-13 18:37:00,1.45655,1.45677,1.45654,1.45666,27600000.0
2006-11-13 18:38:00,1.45652,1.45696,1.45645,1.45696,38600000.0
2006-11-13 18:39:00,1.45669,1.45699,1.45669,1.4569,28200000.0
2006-11-13 18:40:00,1.45692,1.457,1.4567,1.45675,38100001.0
2006-11-13 18:41:00,1.45676,1.45697,1.45676,1.45691,44800001.0
2006-11-13 18:42:00,1.45684,1.45686,1.45665,1.45683,57800000.0
2006-11-13 18:43:00,1.45672,1.45688,1.45641,1.45649,39000000.0
2006-11-13 18:44:00,1.45658,1.45658,1.45639,1.45641,40800000.0
2006-11-13 18:45:00,1.45684,1.45685,1.4566,1.45664,27600000.0
2006-11-13 18:46:00,1.45691,1.45694,1.45681,1.45684,24600000.0
2006-11-13 18:47:00,1.45702,1.45702,1.45692,1.45695,24800000.0
2006-11-13 18:48:00,1.45688,1.45714,1.45673,1.45693,36600000.0
2006-11-13 18:49:00,1.45693,1.45696,1.45665,1.45678,34200000.0
2006-11-13 18:50:00,1.45691,1.45715,1.45681,1.45709,37200000.0
2006-11-13 18:51:00,1.45693,1.45704,1.45678,1.45694,54100000.0
2006-11-13 18:52:00,1.45693,1.45734,1.45692,1.45708,40600000.0
2006-11-13 18:53:00,1.4573,1.45745,1.45724,1.45738,27400000.0
2006-11-13 18:54:00,1.4575,1.45758,1.45709,1.45758,21800000.0
2006-11-13 18:55:00,1.45743,1.45754,1.45722,1.45727,33000000.0
2006-11-13 18:56:00,1.45694,1.45752,1.45686,1.45686,47000000.0
2006-11-13 18:57:00,1.45727,1.45733,1.45723,1.45727,29400000.0
2006-11-13 18:58:00,1.45731,1.45731,1.45716,1.45719,30200000.0
2006-11-13 18:59:00,1.45725,1.45725,1.45681,1.45708,32800000.0
2006-11-13 19:00:00,1.45719,1.4573,1.457,1.45722,38100000.0
2006-11-13 19:01:00,1.45724,1.45724,1.45679,1.45688,48200000.0
2006-11-13 19:02:00,1.45679,1.4569,1.45672,1.4569,40400000.0
2006-11-13 19:03:00,1.45675,1.45681,1.45648,1.4566,59800000.0
2006-11-13 19:04:00,1.4567,1.45671,1.45637,1.4566,41900000.0
2006-11-13 19:05:00,1.4567,1.45686,1.45647,1.45647,25100000.0
2006-11-13 19:06:00,1.45641,1.45654,1.4564,1.45643,28900000.0
2006-11-13 19:07:00,1.45633,1.45685,1.45633,1.45684,39400000.0
2006-11-13 19:08:00,1.4567,1.45697,1.4567,1.45672,31800000.0
2006-11-13 19:09:00,1.45666,1.45681,1.45663,1.45671,46200000.0
2006-11-13 19:10:00,1.45686,1.45688,1.45634,1.45634,36600000.0
2006-11-13 19:11:00,1.45678,1.45721,1.45671,1.4571,46000000.0
2006-11-13 19:12:00,1.45678,1.45703,1.45678,1.45694,27100000.0
2006-11-13 19:13:00,1.45687,1.457,1.45677,1.457,68400001.0
2006-11-13 19:14:00,1.45686,1.45705,1.45675,1.45705,32200000.0
2006-11-13 19:15:00,1.45699,1.45722,1.45694,1.45722,42600000.0
2006-11-13 19:16:00,1.45702,1.4573,1.45702,1.45717,26000000.0
2006-11-13 19:17:00,1.45702,1.45739,1.45696,1.45732,39600000.0
2006-11-13 19:18:00,1.45741,1.45759,1.4572,1.45759,38600000.0
2006-11-13 19:19:00,1.45771,1.45776,1.45731,1.45762,41600001.0
2006-11-13 19:20:00,1.4576,1.45771,1.45731,1.4575,41400000.0
2006-11-13 19:21:00,1.45736,1.45765,1.45736,1.45765,36800000.0
2006-11-13 19:22:00,1.45784,1.45805,1.45777,1.45787,37500000.0
2006-11-13 19:23:00,1.4578,1.45816,1.45756,1.4581,75700002.0
2006-11-13 19:24:00,1.45819,1.45819,1.45763,1.45796,37000000.0
2006-11-13 19:25:00,1.45822,1.45835,1.45813,1.45835,43400000.0
2006-11-13 19:26:00,1.45811,1.45834,1.45792,1.45821,30800000.0
2006-11-13 19:27:00,1.45808,1.45831,1.45777,1.45831,27600000.0
2006-11-13 19:28:00,1.45818,1.45826,1.458,1.45822,53500000.0
2006-11-13 19:29:00,1.45816,1.4583,1.45788,1.45822,22200000.0
2006-11-13 19:30:00,1.45824,1.45824,1.45805,1.45824,38700000.0
2006-11-13 19:31:00,1.45843,1.45853,1.45817,1.45845,39400000.0
2006-11-13 19:32:00,1.45838,1.4585,1.45812,1.45842,43200000.0
2006-11-13 19:33:00,1.45863,1.45863,1.45826,1.4585,52500000.0
2006-11-13 19:34:00,1.45857,1.45871,1.4585,1.45865,37400001.0
2006-11-13 19:35:00,1.45861,1.45874,1.45826,1.45872,58300000.0
2006-11-13 19:36:00,1.45855,1.45876,1.45844,1.45858,41900000.0
2006-11-13 19:37:00,1.45869,1.45874,1.45835,1.45835,25800000.0
2006-11-13 19:38:00,1.45859,1.45888,1.45859,1.45868,36800000.0
2006-11-13 19:39:00,1.45864,1.45876,1.45846,1.45871,28600000.0
2006-11-13 19:40:00,1.45863,1.4589,1.45857,1.45873,59500001.0
2006-11-13 19:41:00,1.4585,1.45853,1.45831,1.4585,41800000.0
2006-11-13 19:42:00,1.45835,1.45861,1.45823,1.45861,42200000.0
2006-11-13 19:43:00,1.4585,1.4585,1.45808,1.45843,33900000.0
2006-11-13 19:44:00,1.45834,1.45834,1.45815,1.45826,51800000.0
2006-11-13 19:45:00,1.45806,1.45806,1.45785,1.45794,34800000.0
2006-11-13 19:46:00,1.45799,1.45815,1.45755,1.45755,37600000.0
2006-11-13 19:47:00,1.45773,1.45807,1.45767,1.45807,32600000.0
2006-11-13 19:48:00,1.45829,1.45835,1.4579,1.4579,47000000.0
2006-11-13 19:49:00,1.4578,1.4583,1.4578,1.45828,31600000.0
2006-11-13 19:50:00,1.45859,1.45859,1.45829,1.45847,49800000.0
2006-11-13 19:51:00,1.4582,1.45843,1.45809,1.45832,43000000.0
2006-11-13 19:52:00,1.45848,1.45885,1.45844,1.45851,23600000.0
2006-11-13 19:53:00,1.45852,1.45861,1.45824,1.4585,52900000.0
2006-11-13 19:54:00,1.45859,1.45859,1.45841,1.45844,20800000.0
2006-11-13 19:55:00,1.45844,1.45854,1.45839,1.4585,31200000.0
2006-11-13 19:56:00,1.45849,1.45867,1.45835,1.4585,52200000.0
2006-11-13 19:57:00,1.45845,1.45845,1.45821,1.4584,29400000.0
2006-11-13 19:58:00,1.4582,1.45841,1.45817,1.45833,29800000.0
2006-11-13 19:59:00,1.45839,1.45861,1.45823,1.45845,36400000.0
2006-11-13 20:00:00,1.45839,1.45872,1.45831,1.45831,56400000.0
2006-11-13 20:01:00,1.45858,1.45863,1.45835,1.45835,54000000.0
2006-11-13 20:02:00,1.45848,1.45848,1.4582,1.4583,40800000.0
2006-11-13 20:03:00,1.45842,1.45842,1.45815,1.45828,29400000.0
2006-11-13 20:04:00,1.45833,1.45838,1.45802,1.4583,65200000.0
2006-11-13 20:05:00,1.45834,1.45861,1.4581,1.4581,39900000.0
2006-11-13 20:06:00,1.45814,1.45836,1.45805,1.4582,26400000.0
2006-11-13 20:07:00,1.45808,1.4582,1.45779,1.4582,49600000.0
2006-11-13 20:08:00,1.45815,1.45815,1.45772,1.45806,42600000.0
2006-11-13 20:09:00,1.45812,1.45817,1.4581,1.4581,29800000.0
2006-11-13 20:10:00,1.45762,1.4581,1.45762,1.4581,70900000.0
2006-11-13 20:11:00,1.45809,1.45809,1.45765,1.45771,29600000.0
2006-11-13 20:12:00,1.458,1.458,1.45728,1.45792,36700000.0
2006-11-13 20:13:00,1.45801,1.45801,1.45775,1.45788,45600001.0
2006-11-13 20:14:00,1.45788,1.45791,1.45732,1.45784,39800000.0
2006-11-13 20:15:00,1.45788,1.45788,1.45761,1.45779,37600000.0
2006-11-13 20:16:00,1.45766,1.45787,1.45748,1.45748,44800000.0
2006-11-13 20:17:00,1.45752,1.45768,1.45716,1.45763,39800000.0
2006-11-13 20:18:00,1.45768,1.45782,1.45762,1.45768,31600000.0
2006-11-13 20:19:00,1.45783,1.45783,1.45755,1.45773,57700000.0
2006-11-13 20:20:00,1.45781,1.45786,1.45758,1.45786,37600000.0
2006-11-13 20:21:00,1.45756,1.45771,1.45756,1.45771,45600001.0
2006-11-13 20:22:00,1.45773,1.45773,1.45751,1.45768,35400000.0
2006-11-13 20:23:00,1.45765,1.45767,1.45728,1.45746,48700000.0
2006-11-13 20:24:00,1.45756,1.45756,1.45726,1.45728,25800000.0
2006-11-13 20:25:00,1.45768,1.45776,1.45747,1.45752,34600000.0
2006-11-13 20:26:00,1.45764,1.45773,1.45735,1.45756,47800001.0
2006-11-13 20:27:00,1.45762,1.45791,1.4572,1.45752,53200000.0
2006-11-13 20:28:00,1.45751,1.45773,1.45751,1.45773,26600000.0
2006-11-13 20:29:00,1.4577,1.45783,1.45729,1.45776,28600000.0
2006-11-13 20:30:00,1.45792,1.45793,1.45778,1.45788,33200000.0
2006-11-13 20:31:00,1.45777,1.45785,1.45731,1.45779,47800000.0
2006-11-13 20:32:00,1.45771,1.45793,1.45748,1.45789,49600000.0
2006-11-13 20:33:00,1.4579,1.45793,1.45766,1.45793,30400000.0
2006-11-13 20:34:00,1.4578,1.45786,1.45761,1.45781,55600000.0
2006-11-13 20:35:00,1.45783,1.45813,1.45778,1.45792,40400000.0
2006-11-13 20:36:00,1.45799,1.45825,1.45795,1.458,40600000.0
2006-11-13 20:37:00,1.45812,1.45812,1.45774,1.45788,51600000.0
2006-11-13 20:38:00,1.45808,1.45811,1.45788,1.45806,35200000.0
2006-11-13 20:39:00,1.45784,1.45784,1.45736,1.45757,47100000.0
2006-11-13 20:40:00,1.45772,1.45801,1.45772,1.45782,38000000.0
2006-11-13 20:41:00,1.45784,1.45793,1.4576,1.45787,59800000.0
2006-11-13 20:42:00,1.45778,1.45779,1.45739,1.45779,50500000.0
2006-11-13 20:43:00,1.45796,1.45801,1.45765,1.45765,28800000.0
2006-11-13 20:44:00,1.4579,1.45793,1.45764,1.4577,51700000.0
2006-11-13 20:45:00,1.45752,1.45794,1.45752,1.45794,45500000.0
2006-11-13 20:46:00,1.45808,1.45808,1.45782,1.45797,38000000.0
2006-11-13 20:47:00,1.458,1.458,1.45762,1.45788,49400000.0
2006-11-13 20:48:00,1.45751,1.45767,1.45742,1.45742,44900000.0
2006-11-13 20:49:00,1.45736,1.45751,1.45736,1.45751,33900000.0
2006-11-13 20:50:00,1.45741,1.45749,1.45737,1.45744,26500000.0
2006-11-13 20:51:00,1.45726,1.45762,1.45726,1.45741,42600000.0
2006-11-13 20:52:00,1.45734,1.45762,1.45729,1.45755,46900000.0
2006-11-13 20:53:00,1.45738,1.45756,1.45737,1.45741,45500000.0
2006-11-13 20:54:00,1.45696,1.45732,1.45696,1.45707,111300000.0
2006-11-13 20:55:00,1.45681,1.45722,1.45672,1.45722,30400000.0
2006-11-13 20:56:00,1.45712,1.45714,1.45704,1.45713,26800000.0
2006-11-13 20:57:00,1.45696,1.45707,1.45691,1.45693,25900000.0
2006-11-13 20:58:00,1.45705,1.45727,1.45705,1.45723,41000000.0
2006-11-13 20:59:00,1.45718,1.4572,1.45706,1.45706,51600000.0
2006-11-13 21:00:00,1.45662,1.45684,1.45643,1.45675,47000000.0
2006-11-13 21:01:00,1.4568,1.45693,1.45634,1.45634,18400000.0
2006-11-13 21:02:00,1.45686,1.45718,1.45663,1.45718,64400000.0
2006-11-13 21:03:00,1.45707,1.45707,1.4569,1.45692,52200000.0
2006-11-13 21:04:00,1.45703,1.45706,1.45692,1.45706,47900001.0
2006-11-13 21:05:00,1.45688,1.45722,1.45677,1.4569,40800000.0
2006-11-13 21:06:00,1.45694,1.45707,1.45666,1.45707,30400000.0
2006-11-13 21:07:00,1.45708,1.45708,1.45671,1.45689,41200000.0
2006-11-13 21:08:00,1.4567,1.45687,1.45648,1.45687,34600000.0
2006-11-13 21:09:00,1.45699,1.45699,1.45675,1.45687,25400000.0
2006-11-13 21:10:00,1.45689,1.45696,1.45671,1.45679,43100000.0
2006-11-13 21:11:00,1.45687,1.45713,1.45662,1.45678,33500000.0
2006-11-13 21:12:00,1.45683,1.45699,1.45676,1.45688,42100000.0
2006-11-13 21:13:00,1.45683,1.45706,1.45676,1.45689,51300000.0
2006-11-13 21:14:00,1.45686,1.45713,1.45676,1.45684,29800000.0
2006-11-13 21:15:00,1.45687,1.45706,1.4568,1.45686,38200000.0
2006-11-13 21:16:00,1.4566,1.45693,1.4566,1.45682,37400000.0
2006-11-13 21:17:00,1.45673,1.45688,1.45631,1.45631,61900001.0
2006-11-13 21:18:00,1.45703,1.45703,1.45646,1.45676,33800000.0
2006-11-13 21:19:00,1.45669,1.45669,1.45623,1.45627,24400000.0
2006-11-13 21:20:00,1.45629,1.4565,1.45625,1.45635,54200000.0
2006-11-13 21:21:00,1.45635,1.45654,1.45632,1.45654,36200000.0
2006-11-13 21:22:00,1.45612,1.45667,1.45612,1.45657,34000000.0
2006-11-13 21:23:00,1.4565,1.4565,1.45595,1.45595,36400000.0
2006-11-13 21:24:00,1.45645,1.45682,1.45633,1.45653,39800000.0
2006-11-13 21:25:00,1.45659,1.4567,1.45624,1.45624,49600000.0
2006-11-13 21:26:00,1.45644,1.4566,1.45638,1.45639,35900000.0
2006-11-13 21:27:00,1.45625,1.45647,1.45625,1.45637,25000000.0
2006-11-13 21:28:00,1.45629,1.45647,1.45628,1.45647,85500000.0
2006-11-13 21:29:00,1.45663,1.45663,1.45648,1.45657,28400000.0
2006-11-13 21:30:00,1.45657,1.45657,1.45634,1.45636,34600000.0
2006-11-13 21:31:00,1.45647,1.45667,1.45637,1.45665,47900000.0
2006-11-13 21:32:00,1.4568,1.45683,1.4567,1.45676,28700000.0
2006-11-13 21:33:00,1.45683,1.45691,1.45663,1.45676,50000000.0
2006-11-13 21:34:00,1.45669,1.45677,1.45662,1.45668,31000000.0
2006-11-13 21:35:00,1.45683,1.45687,1.45648,1.4568,24200000.0
2006-11-13 21:36:00,1.45706,1.45706,1.45668,1.45695,30200000.0
2006-11-13 21:37:00,1.45697,1.45703,1.45682,1.45703,28600000.0
2006-11-13 21:38:00,1.45703,1.45703,1.45675,1.45688,40400000.0
2006-11-13 21:39:00,1.45678,1.45707,1.45678,1.45701,45700000.0
2006-11-13 21:40:00,1.45689,1.45703,1.45677,1.4568,28000000.0
2006-11-13 21:41:00,1.45669,1.45685,1.4566,1.45672,25000000.0
2006-11-13 21:42:00,1.45668,1.45668,1.45615,1.45615,29800000.0
2006-11-13 21:43:00,1.45648,1.45655,1.45636,1.45655,45500000.0
2006-11-13 21:44:00,1.4565,1.45667,1.4564,1.4565,25800000.0
2006-11-13 21:45:00,1.45665,1.45679,1.45663,1.45669,25200000.0
2006-11-13 21:46:00,1.45674,1.45687,1.45651,1.45667,61700001.0
2006-11-13 21:47:00,1.45658,1.45715,1.45658,1.45701,30600000.0
2006-11-13 21:48:00,1.4573,1.4573,1.45673,1.45681,61400000.0
2006-11-13 21:49:00,1.45694,1.45704,1.45687,1.45704,33000000.0
2006-11-13 21:50:00,1.45726,1.45734,1.45714,1.45714,42400000.0
2006-11-13 21:51:00,1.45707,1.45738,1.45707,1.45726,45200000.0
2006-11-13 21:52:00,1.45723,1.45726,1.45708,1.45724,25000000.0
2006-11-13 21:53:00,1.45721,1.4573,1.45688,1.45688,41300000.0
2006-11-13 21:54:00,1.45689,1.45727,1.45689,1.45727,50000000.0
2006-11-13 21:55:00,1.45733,1.45738,1.45718,1.45735,45400000.0
2006-11-13 21:56:00,1.45732,1.45763,1.45732,1.45755,43800000.0
2006-11-13 21:57:00,1.45755,1.45766,1.4572,1.45756,29200000.0
2006-11-13 21:58:00,1.45751,1.45777,1.45751,1.45759,72600002.0
2006-11-13 21:59:00,1.45764,1.45787,1.45729,1.4578,43500000.0
2006-11-13 22:00:00,1.458,1.45815,1.45778,1.45795,36100000.0
2006-11-13 22:01:00,1.45774,1.45803,1.45772,1.45783,25600000.0
2006-11-13 22:02:00,1.45781,1.45802,1.4577,1.4577,24000000.0
2006-11-13 22:03:00,1.45789,1.45789,1.45766,1.45781,35000000.0
2006-11-13 22:04:00,1.45777,1.45777,1.45743,1.45761,28600000.0
2006-11-13 22:05:00,1.45776,1.45776,1.4574,1.45758,46800000.0
2006-11-13 22:06:00,1.45757,1.45757,1.45716,1.45746,43500000.0
2006-11-13 22:07:00,1.45743,1.45781,1.45743,1.45767,41200000.0
2006-11-13 22:08:00,1.45729,1.45769,1.45729,1.45767,34200000.0
2006-11-13 22:09:00,1.45756,1.45769,1.45726,1.45751,31600000.0
2006-11-13 22:10:00,1.45754,1.4576,1.45737,1.45755,45200000.0
2006-11-13 22:11:00,1.45736,1.45758,1.45729,1.45746,27000000.0
2006-11-13 22:12:00,1.45756,1.45757,1.45736,1.45736,48000000.0
2006-11-13 22:13:00,1.45738,1.45758,1.45738,1.45749,40600000.0
2006-11-13 22:14:00,1.4573,1.45758,1.45723,1.45723,41200000.0
2006-11-13 22:15:00,1.4573,1.45746,1.45717,1.4573,35600000.0
2006-11-13 22:16:00,1.4572,1.45726,1.45702,1.45702,31400000.0
2006-11-13 22:17:00,1.45734,1.45749,1.45719,1.45735,33200000.0
2006-11-13 22:18:00,1.45744,1.45744,1.45721,1.45729,35100000.0
2006-11-13 22:19:00,1.45719,1.45747,1.45719,1.45736,24400000.0
2006-11-13 22:20:00,1.45736,1.45744,1.45718,1.45735,45600000.0
2006-11-13 22:21:00,1.45728,1.45733,1.45696,1.45726,27700000.0
2006-11-13 22:22:00,1.4574,1.4574,1.45719,1.45733,55800001.0
2006-11-13 22:23:00,1.4574,1.4574,1.45713,1.45714,22400000.0
2006-11-13 22:24:00,1.45741,1.45743,1.45717,1.45741,78700001.0
2006-11-13 22:25:00,1.45733,1.45742,1.4572,1.45729,43000001.0
2006-11-13 22:26:00,1.45706,1.45737,1.45706,1.45737,32800000.0
2006-11-13 22:27:00,1.45719,1.45739,1.4569,1.45727,48200000.0
2006-11-13 22:28:00,1.45712,1.45735,1.4571,1.4573,33600000.0
2006-11-13 22:29:00,1.45729,1.45743,1.45716,1.45727,39400001.0
2006-11-13 22:30:00,1.45729,1.45734,1.45717,1.45719,36200000.0
2006-11-13 22:31:00,1.45727,1.45727,1.45651,1.45719,34800000.0
2006-11-13 22:32:00,1.4572,1.45734,1.45713,1.45719,50600000.0
2006-11-13 22:33:00,1.45701,1.45719,1.45698,1.45719,128300002.0
2006-11-13 22:34:00,1.45712,1.45723,1.45689,1.457,52000000.0
2006-11-13 22:35:00,1.4569,1.4569,1.45668,1.45672,43400000.0
2006-11-13 22:36:00,1.45707,1.45715,1.45645,1.45645,52600001.0
2006-11-13 22:37:00,1.45701,1.45708,1.45685,1.45694,45300000.0
2006-11-13 22:38:00,1.45683,1.45707,1.45683,1.45696,46600000.0
2006-11-13 22:39:00,1.4568,1.45694,1.45664,1.45673,23600000.0
2006-11-13 22:40:00,1.4567,1.4567,1.45626,1.45626,31200000.0
2006-11-13 22:41:00,1.45697,1.45697,1.45672,1.45693,40400000.0
2006-11-13 22:42:00,1.45706,1.45718,1.45686,1.45693,20000000.0
2006-11-13 22:43:00,1.45693,1.45701,1.45681,1.45696,27800000.0
2006-11-13 22:44:00,1.4569,1.45699,1.45681,1.45695,34600000.0
2006-11-13 22:45:00,1.45694,1.45694,1.45664,1.45691,31100000.0
2006-11-13 22:46:00,1.45682,1.45693,1.45675,1.45677,34000000.0
2006-11-13 22:47:00,1.45698,1.45706,1.45685,1.45694,34700000.0
2006-11-13 22:48:00,1.45673,1.45706,1.45673,1.45679,29600000.0
2006-11-13 22:49:00,1.45671,1.4569,1.45647,1.45672,40400000.0
2006-11-13 22:50:00,1.45677,1.45685,1.45662,1.45662,15800000.0
2006-11-13 22:51:00,1.45684,1.45715,1.45682,1.45715,46600001.0
2006-11-13 22:52:00,1.4571,1.4571,1.45667,1.45674,31000000.0
2006-11-13 22:53:00,1.45688,1.45701,1.45656,1.45701,52700000.0
2006-11-13 22:54:00,1.45696,1.45696,1.45674,1.45676,52300001.0
2006-11-13 22:55:00,1.4569,1.4569,1.45663,1.4567,34400000.0
2006-11-13 22:56:00,1.45685,1.45701,1.45674,1.45701,25000000.0
2006-11-13 22:57:00,1.45688,1.45688,1.45638,1.45638,46200000.0
2006-11-13 22:58:00,1.45668,1.45668,1.45655,1.45655,26000000.0
2006-11-13 22:59:00,1.45682,1.45685,1.45662,1.45674,43600000.0
2006-11-13 23:00:00,1.45662,1.45662,1.45631,1.45631,42800000.0
2006-11-13 23:01:00,1.45657,1.45683,1.45654,1.45683,31400000.0
2006-11-13 23:02:00,1.45672,1.45695,1.45672,1.45695,40000000.0
2006-11-13 23:03:00,1.45705,1.45725,1.45688,1.45688,36800000.0
2006-11-13 23:04:00,1.45698,1.4571,1.45681,1.4571,28000000.0
2006-11-13 23:05:00,1.45707,1.45714,1.45693,1.45703,35600000.0
2006-11-13 23:06:00,1.45684,1.45707,1.45664,1.45704,50900000.0
2006-11-13 23:07:00,1.45687,1.4571,1.45687,1.457,31200000.0
2006-11-13 23:08:00,1.45701,1.45701,1.4567,1.45685,27900000.0
2006-11-13 23:09:00,1.45693,1.45717,1.45684,1.45695,35600000.0
2006-11-13 23:10:00,1.45692,1.45716,1.45684,1.45712,46800000.0
2006-11-13 23:11:00,1.45715,1.45715,1.45687,1.45707,53400000.0
2006-11-13 23:12:00,1.45719,1.45719,1.45684,1.45697,26800000.0
2006-11-13 23:13:00,1.4562,1.45685,1.4562,1.45679,33800000.0
2006-11-13 23:14:00,1.45713,1.45713,1.45686,1.45699,29400000.0
2006-11-13 23:15:00,1.45695,1.45705,1.45637,1.45692,38800000.0
2006-11-13 23:16:00,1.45699,1.457,1.45682,1.45695,47800001.0
2006-11-13 23:17:00,1.45702,1.45704,1.45687,1.45693,36600000.0
2006-11-13 23:18:00,1.45698,1.45701,1.45661,1.45683,48600000.0
2006-11-13 23:19:00,1.45678,1.45702,1.45678,1.45698,32200000.0
2006-11-13 23:20:00,1.45706,1.45706,1.45648,1.45684,25400000.0
2006-11-13 23:21:00,1.45684,1.45684,1.45639,1.45639,44600000.0
2006-11-13 23:22:00,1.45644,1.45664,1.45622,1.45664,39500000.0
2006-11-13 23:23:00,1.45655,1.45683,1.45655,1.45683,23000000.0
2006-11-13 23:24:00,1.45669,1.45694,1.45655,1.45655,30600000.0
2006-11-13 23:25:00,1.45674,1.4569,1.45653,1.45653,47400000.0
2006-11-13 23:26:00,1.45676,1.45676,1.45656,1.45671,35800000.0
2006-11-13 23:27:00,1.45662,1.45683,1.45662,1.4568,33200000.0
2006-11-13 23:28:00,1.45668,1.45678,1.45645,1.45645,42400000.0
2006-11-13 23:29:00,1.45667,1.4569,1.45649,1.45683,54200000.0
2006-11-13 23:30:00,1.45674,1.45701,1.45674,1.45687,24200000.0
2006-11-13 23:31:00,1.45701,1.45721,1.45678,1.45721,20800000.0
2006-11-13 23:32:00,1.45703,1.45736,1.45699,1.45722,33900000.0
2006-11-13 23:33:00,1.45712,1.45733,1.45712,1.45733,45500000.0
2006-11-13 23:34:00,1.45726,1.45739,1.45709,1.45713,75900000.0
2006-11-13 23:35:00,1.45748,1.45751,1.45731,1.45741,21000000.0
2006-11-13 23:36:00,1.4574,1.45745,1.45724,1.45744,44900000.0
2006-11-13 23:37:00,1.45752,1.45768,1.45748,1.45765,73500000.0
2006-11-13 23:38:00,1.45765,1.45779,1.45757,1.45779,51600000.0
2006-11-13 23:39:00,1.45754,1.4577,1.4575,1.45759,40300000.0
2006-11-13 23:40:00,1.45774,1.45774,1.45735,1.45735,44300000.0
2006-11-13 23:41:00,1.45748,1.45782,1.45726,1.45726,45200000.0
2006-11-13 23:42:00,1.4575,1.4575,1.45716,1.45743,23200000.0
2006-11-13 23:43:00,1.45745,1.45747,1.45696,1.45735,30300000.0
2006-11-13 23:44:00,1.45734,1.45734,1.45694,1.457,46400000.0
2006-11-13 23:45:00,1.45679,1.45708,1.4565,1.45686,35200000.0
2006-11-13 23:46:00,1.45714,1.45714,1.45687,1.45703,37000000.0
2006-11-13 23:47:00,1.45712,1.45717,1.45692,1.4571,57000000.0
2006-11-13 23:48:00,1.45709,1.45709,1.4568,1.45694,46200000.0
2006-11-13 23:49:00,1.457,1.4571,1.45669,1.45679,27000000.0
2006-11-13 23:50:00,1.45681,1.45688,1.45659,1.45678,35600000.0
2006-11-13 23:51:00,1.45702,1.45709,1.45682,1.45696,49000000.0
2006-11-13 23:52:00,1.45699,1.45699,1.45664,1.45694,31600000.0
2006-11-13 23:53:00,1.45714,1.45714,1.45684,1.45704,30000000.0
2006-11-13 23:54:00,1.45704,1.45709,1.45639,1.45639,38000000.0
2006-11-13 23:55:00,1.45686,1.45705,1.45686,1.45698,37800000.0
2006-11-13 23:56:00,1.45686,1.45691,1.45657,1.45673,32600000.0
2006-11-13 23:57:00,1.45682,1.45686,1.45673,1.4568,40200000.0
2006-11-13 23:58:00,1.45665,1.45669,1.45628,1.45663,31800000.0
2006-11-13 23:59:00,1.45653,1.45653,1.45627,1.45627,31200000.0
2006-11-14 00:00:00,1.45609,1.45618,1.45596,1.45601,32400000.0
2006-11-14 00:01:00,1.45609,1.45609,1.45586,1.45606,45500000.0
2006-11-14 00:02:00,1.45609,1.45623,1.45571,1.45611,57200000.0
2006-11-14 00:03:00,1.45622,1.45636,1.45604,1.45621,40900000.0
2006-11-14 00:04:00,1.4562,1.45635,1.4562,1.45635,29100000.0
2006-11-14 00:05:00,1.45643,1.45653,1.456,1.456,44600001.0
2006-11-14 00:06:00,1.45624,1.45661,1.45624,1.45659,46400001.0
2006-11-14 00:07:00,1.45641,1.45641,1.45609,1.45619,42000000.0
2006-11-14 00:08:00,1.4562,1.45634,1.45597,1.45634,44000000.0
2006-11-14 00:09:00,1.45627,1.45642,1.45613,1.45624,68300000.0
2006-11-14 00:10:00,1.45633,1.4564,1.4562,1.4563,57500000.0
2006-11-14 00:11:00,1.45623,1.4563,1.45596,1.4563,35200000.0
2006-11-14 00:12:00,1.45645,1.45645,1.45622,1.45622,31800000.0
2006-11-14 00:13:00,1.45641,1.45648,1.45609,1.45648,35200000.0
2006-11-14 00:14:00,1.45645,1.45658,1.45631,1.45658,30400000.0
2006-11-14 00:15:00,1.45633,1.45648,1.45633,1.45633,30600000.0
2006-11-14 00:16:00,1.45641,1.45653,1.45632,1.45635,48900000.0
2006-11-14 00:17:00,1.45635,1.45654,1.45635,1.45645,25800000.0
2006-11-14 00:18:00,1.4564,1.45645,1.4562,1.4562,49800000.0
2006-11-14 00:19:00,1.45631,1.45644,1.45622,1.45642,23200000.0
2006-11-14 00:20:00,1.4565,1.45653,1.4562,1.4562,43500000.0
2006-11-14 00:21:00,1.45648,1.45648,1.4563,1.45638,29600000.0
2006-11-14 00:22:00,1.45623,1.45637,1.45591,1.45597,25300000.0
2006-11-14 00:23:00,1.45588,1.45629,1.45566,1.45619,51600000.0
2006-11-14 00:24:00,1.45645,1.45645,1.45573,1.45626,43600000.0
2006-11-14 00:25:00,1.45617,1.45633,1.45602,1.45627,43800000.0
2006-11-14 00:26:00,1.45625,1.45634,1.45613,1.45633,42600000.0
2006-11-14 00:27:00,1.45599,1.45599,1.45578,1.45582,39600000.0
2006-11-14 00:28:00,1.45579,1.45589,1.45565,1.45581,42400000.0
2006-11-14 00:29:00,1.4558,1.45596,1.45571,1.45575,32600000.0
2006-11-14 00:30:00,1.45554,1.45602,1.45554,1.45589,57500000.0
2006-11-14 00:31:00,1.45598,1.45598,1.45564,1.45564,39400000.0
2006-11-14 00:32:00,1.45544,1.45564,1.45536,1.45544,38400000.0
2006-11-14 00:33:00,1.4557,1.45583,1.45552,1.45578,30600000.0
2006-11-14 00:34:00,1.45579,1.45598,1.45562,1.45562,25500000.0
2006-11-14 00:35:00,1.45598,1.45608,1.45585,1.45608,36300000.0
2006-11-14 00:36:00,1.45596,1.45601,1.45576,1.45589,33900000.0
2006-11-14 00:37:00,1.45596,1.45613,1.45596,1.45608,39700000.0
2006-11-14 00:38:00,1.45618,1.4563,1.45605,1.4561,27800000.0
2006-11-14 00:39:00,1.45622,1.45634,1.45605,1.45623,27400000.0
2006-11-14 00:40:00,1.45629,1.45639,1.45619,1.45639,27300000.0
2006-11-14 00:41:00,1.45639,1.45639,1.45604,1.45624,26800000.0
2006-11-14 00:42:00,1.45624,1.45636,1.45622,1.45632,35300000.0
2006-11-14 00:43:00,1.45611,1.45639,1.45587,1.45639,33000000.0
2006-11-14 00:44:00,1.45635,1.45635,1.45614,1.45622,19800000.0
2006-11-14 00:45:00,1.45619,1.45633,1.4561,1.45621,34000000.0
2006-11-14 00:46:00,1.45631,1.45639,1.45621,1.45639,30400000.0
2006-11-14 00:47:00,1.45634,1.45644,1.45626,1.45638,74500002.0
2006-11-14 00:48:00,1.45619,1.4566,1.45619,1.45638,22200000.0
2006-11-14 00:49:00,1.45634,1.45637,1.45606,1.45629,32800000.0
2006-11-14 00:50:00,1.45631,1.45649,1.45621,1.45647,24600000.0
2006-11-14 00:51:00,1.45643,1.45651,1.45625,1.45637,47600000.0
2006-11-14 00:52:00,1.45617,1.45636,1.45611,1.45636,29400000.0
2006-11-14 00:53:00,1.45607,1.45634,1.45601,1.45634,42200000.0
2006-11-14 00:54:00,1.4566,1.4569,1.4565,1.4568,33800000.0
2006-11-14 00:55:00,1.45628,1.45628,1.45591,1.45628,33800000.0
2006-11-14 00:56:00,1.45616,1.4563,1.45607,1.45613,39000000.0
2006-11-14 00:57:00,1.45632,1.45651,1.45627,1.45627,38200000.0
2006-11-14 00:58:00,1.45636,1.45646,1.45624,1.45624,22200000.0
2006-11-14 00:59:00,1.45636,1.45643,1.45613,1.45643,45200000.0
2006-11-14 01:00:00,1.45648,1.45658,1.45639,1.45642,45600000.0
2006-11-14 01:01:00,1.45656,1.45672,1.45651,1.45654,35800000.0
2006-11-14 01:02:00,1.45668,1.45685,1.45638,1.45638,39200000.0
2006-11-14 01:03:00,1.45691,1.45704,1.45676,1.45694,56800000.0
2006-11-14 01:04:00,1.45704,1.4572,1.45704,1.45712,43200001.0
2006-11-14 01:05:00,1.45713,1.45713,1.45686,1.4569,35800000.0
2006-11-14 01:06:00,1.45703,1.45708,1.45684,1.45708,46400000.0
2006-11-14 01:07:00,1.457,1.45707,1.45675,1.45696,30200000.0
2006-11-14 01:08:00,1.45724,1.45724,1.45671,1.45671,36900000.0
2006-11-14 01:09:00,1.45707,1.45714,1.45679,1.45714,44300000.0
2006-11-14 01:10:00,1.45697,1.45697,1.45656,1.45672,35000000.0
2006-11-14 01:11:00,1.45673,1.45682,1.45672,1.45681,40200000.0
2006-11-14 01:12:00,1.45681,1.45691,1.45648,1.45676,18200000.0
2006-11-14 01:13:00,1.45698,1.45705,1.45675,1.45705,43600000.0
2006-11-14 01:14:00,1.45688,1.45709,1.45673,1.45689,28000000.0
2006-11-14 01:15:00,1.45683,1.45693,1.45657,1.4569,31000000.0
2006-11-14 01:16:00,1.45683,1.45683,1.45651,1.45679,46000000.0
2006-11-14 01:17:00,1.45679,1.45696,1.45666,1.45694,35700000.0
2006-11-14 01:18:00,1.45684,1.45709,1.45662,1.45692,30400000.0
2006-11-14 01:19:00,1.45671,1.45686,1.4566,1.4566,39800000.0
2006-11-14 01:20:00,1.4568,1.4569,1.4566,1.4568,55800001.0
2006-11-14 01:21:00,1.45654,1.45687,1.45654,1.45677,55800001.0
2006-11-14 01:22:00,1.45685,1.4569,1.45662,1.4568,38600000.0
2006-11-14 01:23:00,1.45662,1.45662,1.45634,1.45634,49600000.0
2006-11-14 01:24:00,1.45667,1.45673,1.45651,1.45663,31800000.0
2006-11-14 01:25:00,1.45653,1.45671,1.45627,1.45654,61400000.0
2006-11-14 01:26:00,1.45648,1.45683,1.45648,1.45649,37800000.0
2006-11-14 01:27:00,1.45644,1.45651,1.45628,1.45651,36600000.0
2006-11-14 01:28:00,1.45636,1.45651,1.45611,1.45644,49600000.0
2006-11-14 01:29:00,1.45651,1.45651,1.45636,1.45639,43000000.0
2006-11-14 01:30:00,1.45645,1.45645,1.45585,1.45633,55600000.0
2006-11-14 01:31:00,1.4564,1.45657,1.45634,1.45648,55100000.0
2006-11-14 01:32:00,1.45639,1.4566,1.45631,1.45651,31600000.0
2006-11-14 01:33:00,1.45662,1.45672,1.45652,1.45669,21000000.0
2006-11-14 01:34:00,1.4565,1.45654,1.45607,1.45642,37700000.0
2006-11-14 01:35:00,1.45657,1.45669,1.45631,1.45631,93200000.0
2006-11-14 01:36:00,1.45637,1.45661,1.45637,1.45642,37600000.0
2006-11-14 01:37:00,1.45647,1.45659,1.4562,1.45652,28100000.0
2006-11-14 01:38:00,1.45644,1.45669,1.45639,1.45669,35000000.0
2006-11-14 01:39:00,1.45656,1.45662,1.45614,1.45644,44400000.0
2006-11-14 01:40:00,1.4564,1.4566,1.45634,1.45658,37400000.0
2006-11-14 01:41:00,1.4565,1.45665,1.45633,1.45657,40200000.0
2006-11-14 01:42:00,1.45669,1.45691,1.45655,1.45676,37300000.0
2006-11-14 01:43:00,1.4567,1.45679,1.45621,1.45673,18000000.0
2006-11-14 01:44:00,1.45677,1.45677,1.4563,1.45652,24800000.0
2006-11-14 01:45:00,1.45648,1.45664,1.45641,1.45651,39600000.0
2006-11-14 01:46:00,1.45654,1.45664,1.45629,1.45639,42200000.0
2006-11-14 01:47:00,1.45645,1.45664,1.45629,1.45629,40000000.0
2006-11-14 01:48:00,1.4564,1.4565,1.45605,1.45605,47800000.0
2006-11-14 01:49:00,1.45641,1.45651,1.45596,1.45641,27400000.0
2006-11-14 01:50:00,1.45635,1.45685,1.45601,1.45685,31500000.0
2006-11-14 01:51:00,1.45693,1.45723,1.45693,1.45723,35600000.0
2006-11-14 01:52:00,1.45733,1.45733,1.45694,1.45694,42100000.0
2006-11-14 01:53:00,1.45704,1.45712,1.45691,1.45707,39200000.0
2006-11-14 01:54:00,1.45703,1.45724,1.45703,1.45717,43300000.0
2006-11-14 01:55:00,1.45707,1.45747,1.45707,1.45736,27400000.0
2006-11-14 01:56:00,1.45746,1.45764,1.45729,1.45729,32400000.0
2006-11-14 01:57:00,1.45727,1.4574,1.45706,1.45712,56400000.0
2006-11-14 01:58:00,1.45711,1.45742,1.45679,1.45721,22200000.0
2006-11-14 01:59:00,1.45759,1.45759,1.45733,1.45738,47900000.0
2006-11-14 02:00:00,1.45685,1.45689,1.45649,1.45652,37300000.0
2006-11-14 02:01:00,1.4563,1.45644,1.45626,1.45626,60600001.0
2006-11-14 02:02:00,1.45603,1.45673,1.45603,1.45645,92200000.0
2006-11-14 02:03:00,1.45636,1.4566,1.4563,1.45632,67600000.0
2006-11-14 02:04:00,1.45608,1.45625,1.45585,1.45594,63800000.0
2006-11-14 02:05:00,1.4559,1.4561,1.45588,1.45588,69200000.0
2006-11-14 02:06:00,1.45599,1.45606,1.45568,1.45606,89100001.0
2006-11-14 02:07:00,1.45609,1.45609,1.45563,1.45593,188300000.0
2006-11-14 02:08:00,1.45582,1.45606,1.45582,1.45603,60400001.0
2006-11-14 02:09:00,1.45602,1.45626,1.45579,1.45617,172100000.0
2006-11-14 02:10:00,1.45607,1.45649,1.45607,1.45614,156300000.0
2006-11-14 02:11:00,1.45612,1.45641,1.45612,1.45641,68500000.0
2006-11-14 02:12:00,1.45649,1.45661,1.45639,1.45661,41200000.0
2006-11-14 02:13:00,1.45663,1.45667,1.45656,1.45667,54000000.0
2006-11-14 02:14:00,1.4569,1.45709,1.45669,1.45703,152500000.0
2006-11-14 02:15:00,1.4569,1.45692,1.45664,1.45685,215400000.0
2006-11-14 02:16:00,1.45701,1.45718,1.4568,1.45718,44800000.0
2006-11-14 02:17:00,1.45699,1.4575,1.45688,1.45692,238000000.0
2006-11-14 02:18:00,1.457,1.45718,1.45653,1.45696,35000000.0
2006-11-14 02:19:00,1.45706,1.45708,1.45673,1.45693,31800000.0
2006-11-14 02:20:00,1.45707,1.45717,1.45689,1.45689,45600000.0
2006-11-14 02:21:00,1.45664,1.45689,1.45644,1.45689,43000000.0
2006-11-14 02:22:00,1.45659,1.45664,1.45659,1.45664,33000000.0
2006-11-14 02:23:00,1.45684,1.4569,1.45657,1.45657,50900000.0
2006-11-14 02:24:00,1.45655,1.45677,1.45646,1.45677,36200000.0
2006-11-14 02:25:00,1.45678,1.45692,1.45666,1.45673,103500000.0
2006-11-14 02:26:00,1.45665,1.45719,1.45665,1.45695,83200000.0
2006-11-14 02:27:00,1.45685,1.45685,1.45657,1.45667,45400000.0
2006-11-14 02:28:00,1.45669,1.45684,1.45666,1.45673,40700000.0
2006-11-14 02:29:00,1.45697,1.45698,1.45667,1.45698,37000000.0
2006-11-14 02:30:00,1.45714,1.45714,1.45683,1.45689,30400000.0
2006-11-14 02:31:00,1.45668,1.45677,1.4565,1.4565,55600000.0
2006-11-14 02:32:00,1.45666,1.45681,1.45651,1.45681,45600000.0
2006-11-14 02:33:00,1.45659,1.45672,1.45649,1.45664,206500000.0
2006-11-14 02:34:00,1.45708,1.45708,1.4568,1.45704,38400000.0
2006-11-14 02:35:00,1.45713,1.45718,1.45676,1.45681,82500000.0
2006-11-14 02:36:00,1.45696,1.45721,1.45696,1.45721,31000000.0
2006-11-14 02:37:00,1.45696,1.45702,1.45688,1.45693,80200000.0
2006-11-14 02:38:00,1.45704,1.45707,1.45694,1.45701,40000000.0
2006-11-14 02:39:00,1.45709,1.45716,1.45698,1.45704,26000000.0
2006-11-14 02:40:00,1.45708,1.4572,1.45703,1.45708,39800000.0
2006-11-14 02:41:00,1.45721,1.45736,1.45719,1.45719,37200000.0
2006-11-14 02:42:00,1.45721,1.45721,1.45703,1.45703,28200000.0
2006-11-14 02:43:00,1.45691,1.45703,1.45677,1.45703,44800000.0
2006-11-14 02:44:00,1.45705,1.45715,1.45693,1.45715,34200000.0
2006-11-14 02:45:00,1.4568,1.45702,1.45672,1.45682,32400000.0
2006-11-14 02:46:00,1.45668,1.45675,1.45653,1.45658,189200001.0
2006-11-14 02:47:00,1.45702,1.45707,1.45651,1.45685,199500000.0
2006-11-14 02:48:00,1.45693,1.45709,1.45681,1.45695,113800001.0
2006-11-14 02:49:00,1.45684,1.45718,1.45673,1.45681,70800000.0
2006-11-14 02:50:00,1.45705,1.45731,1.45674,1.45731,126300001.0
2006-11-14 02:51:00,1.45702,1.45736,1.45692,1.45712,65000000.0
2006-11-14 02:52:00,1.45733,1.45733,1.45713,1.45717,40900000.0
2006-11-14 02:53:00,1.4572,1.4572,1.45688,1.45716,62300000.0
2006-11-14 02:54:00,1.45716,1.45732,1.45689,1.45695,50600000.0
2006-11-14 02:55:00,1.45708,1.45716,1.45682,1.45691,27800000.0
2006-11-14 02:56:00,1.45683,1.45683,1.45671,1.45676,71000000.0
2006-11-14 02:57:00,1.45689,1.4569,1.45687,1.45689,32000000.0
2006-11-14 02:58:00,1.45686,1.45696,1.45678,1.45685,70400000.0
2006-11-14 02:59:00,1.45678,1.45688,1.4566,1.45684,53600000.0
2006-11-14 03:00:00,1.45667,1.45667,1.45638,1.45641,152800000.0
2006-11-14 03:01:00,1.45635,1.45644,1.45631,1.45633,41400000.0
2006-11-14 03:02:00,1.45639,1.45649,1.45634,1.4564,53600000.0
2006-11-14 03:03:00,1.45643,1.45652,1.45632,1.45652,65000000.0
2006-11-14 03:04:00,1.45662,1.45694,1.45642,1.45652,45200000.0
2006-11-14 03:05:00,1.45655,1.45663,1.4565,1.45657,64200000.0
2006-11-14 03:06:00,1.45663,1.45685,1.45663,1.45682,77400001.0
2006-11-14 03:07:00,1.45666,1.45702,1.45649,1.45702,84700000.0
2006-11-14 03:08:00,1.45697,1.45697,1.4564,1.45648,66300000.0
2006-11-14 03:09:00,1.45694,1.45713,1.45672,1.45709,41800001.0
2006-11-14 03:10:00,1.4565,1.45686,1.45646,1.45686,30400000.0
2006-11-14 03:11:00,1.45649,1.45663,1.45643,1.45663,34700000.0
2006-11-14 03:12:00,1.45687,1.45687,1.45646,1.45665,62400000.0
2006-11-14 03:13:00,1.45656,1.45698,1.45653,1.45671,51400000.0
2006-11-14 03:14:00,1.45673,1.457,1.45655,1.45682,55000001.0
2006-11-14 03:15:00,1.45652,1.45687,1.45652,1.45657,36400000.0
2006-11-14 03:16:00,1.45651,1.45667,1.45626,1.45667,36600000.0
2006-11-14 03:17:00,1.45647,1.4566,1.45602,1.4566,50300000.0
2006-11-14 03:18:00,1.45656,1.45663,1.45628,1.45663,30100000.0
2006-11-14 03:19:00,1.45648,1.45663,1.45626,1.45663,46300000.0
2006-11-14 03:20:00,1.4562,1.45662,1.45611,1.45659,55000000.0
2006-11-14 03:21:00,1.45633,1.45639,1.45633,1.45639,37000000.0
2006-11-14 03:22:00,1.45636,1.45636,1.45621,1.45624,56400000.0
2006-11-14 03:23:00,1.45639,1.45647,1.45634,1.45639,78300000.0
2006-11-14 03:24:00,1.45637,1.45637,1.45615,1.45624,70200000.0
2006-11-14 03:25:00,1.45674,1.45674,1.45627,1.45627,28600000.0
2006-11-14 03:26:00,1.4561,1.4562,1.45605,1.45615,128200000.0
2006-11-14 03:27:00,1.45618,1.45623,1.45605,1.4562,83600000.0
2006-11-14 03:28:00,1.45624,1.45641,1.45624,1.45639,68400001.0
2006-11-14 03:29:00,1.45653,1.45653,1.45645,1.45647,52400000.0
2006-11-14 03:30:00,1.45662,1.45668,1.45641,1.45668,80800001.0
2006-11-14 03:31:00,1.45666,1.45706,1.45665,1.45706,34100000.0
2006-11-14 03:32:00,1.45706,1.45727,1.45702,1.45714,23000000.0
2006-11-14 03:33:00,1.457,1.4571,1.457,1.45707,34200000.0
2006-11-14 03:34:00,1.45725,1.4574,1.457,1.45703,29000000.0
2006-11-14 03:35:00,1.45698,1.45703,1.45666,1.45698,60800000.0
2006-11-14 03:36:00,1.45717,1.45748,1.45704,1.45732,54400000.0
2006-11-14 03:37:00,1.45726,1.45737,1.45702,1.45734,30600000.0
2006-11-14 03:38:00,1.4574,1.4575,1.4572,1.45738,44400001.0
2006-11-14 03:39:00,1.45698,1.45698,1.45686,1.45688,113200000.0
2006-11-14 03:40:00,1.457,1.45755,1.457,1.45733,154700000.0
2006-11-14 03:41:00,1.45704,1.45716,1.45703,1.45713,69600000.0
2006-11-14 03:42:00,1.45716,1.45719,1.45706,1.45716,70400000.0
2006-11-14 03:43:00,1.45705,1.45713,1.45705,1.45713,25300000.0
2006-11-14 03:44:00,1.45689,1.45735,1.45689,1.45731,37800000.0
2006-11-14 03:45:00,1.45721,1.45771,1.45717,1.45771,40000000.0
2006-11-14 03:46:00,1.45735,1.45735,1.45704,1.45707,46800000.0
2006-11-14 03:47:00,1.45697,1.45701,1.45685,1.45685,34000000.0
2006-11-14 03:48:00,1.45723,1.45723,1.45687,1.45694,21600000.0
2006-11-14 03:49:00,1.4568,1.4568,1.45654,1.45654,31400000.0
2006-11-14 03:50:00,1.45679,1.45704,1.45665,1.45673,111800000.0
2006-11-14 03:51:00,1.45689,1.45689,1.45675,1.45678,44700000.0
2006-11-14 03:52:00,1.45698,1.45698,1.45657,1.4567,101200000.0
2006-11-14 03:53:00,1.4566,1.4568,1.45654,1.45679,61300000.0
2006-11-14 03:54:00,1.45685,1.45731,1.45682,1.45682,30600000.0
2006-11-14 03:55:00,1.457,1.45702,1.45681,1.45695,23200000.0
2006-11-14 03:56:00,1.45688,1.45702,1.45675,1.45684,39800000.0
2006-11-14 03:57:00,1.45649,1.45667,1.45632,1.45653,171100001.0
2006-11-14 03:58:00,1.45649,1.45709,1.45644,1.45658,199500000.0
2006-11-14 03:59:00,1.45691,1.45706,1.45675,1.45683,146900000.0
2006-11-14 04:00:00,1.4568,1.45688,1.45668,1.4567,77600000.0
2006-11-14 04:01:00,1.45679,1.45685,1.45647,1.45671,143200001.0
2006-11-14 04:02:00,1.45661,1.45673,1.45634,1.45634,114500000.0
2006-11-14 04:03:00,1.45645,1.45656,1.45635,1.45656,79200000.0
2006-11-14 04:04:00,1.45641,1.45659,1.45637,1.45647,114000000.0
2006-11-14 04:05:00,1.45631,1.45692,1.45611,1.45692,201100001.0
2006-11-14 04:06:00,1.45664,1.45723,1.45661,1.45689,102100000.0
2006-11-14 04:07:00,1.45705,1.45712,1.45682,1.45682,158200000.0
2006-11-14 04:08:00,1.4571,1.45721,1.4571,1.4572,16400000.0
2006-11-14 04:09:00,1.45731,1.45731,1.45704,1.45722,44600001.0
2006-11-14 04:10:00,1.45703,1.45703,1.45675,1.45692,119800000.0
2006-11-14 04:11:00,1.45708,1.45729,1.45687,1.45695,40800000.0
2006-11-14 04:12:00,1.45684,1.45692,1.45684,1.45687,97800001.0
2006-11-14 04:13:00,1.45676,1.45703,1.45676,1.45684,77500000.0
2006-11-14 04:14:00,1.4568,1.45686,1.45673,1.45683,98600001.0
2006-11-14 04:15:00,1.45683,1.4571,1.45679,1.45708,77400000.0
2006-11-14 04:16:00,1.45707,1.45712,1.45675,1.45694,100000000.0
2006-11-14 04:17:00,1.45699,1.45699,1.45687,1.45696,45200000.0
2006-11-14 04:18:00,1.45691,1.45705,1.45678,1.45682,157500001.0
2006-11-14 04:19:00,1.45685,1.45694,1.45665,1.45685,56800000.0
2006-11-14 04:20:00,1.45683,1.45715,1.45683,1.45689,171500000.0
2006-11-14 04:21:00,1.45693,1.45703,1.45693,1.45693,40800000.0
2006-11-14 04:22:00,1.45703,1.45746,1.45699,1.45735,40800000.0
2006-11-14 04:23:00,1.45693,1.45698,1.45693,1.45693,33000000.0
2006-11-14 04:24:00,1.45695,1.45704,1.45692,1.45698,163600000.0
2006-11-14 04:25:00,1.45692,1.4575,1.4568,1.45719,208500000.0
2006-11-14 04:26:00,1.45705,1.45705,1.45685,1.4569,121100000.0
2006-11-14 04:27:00,1.45697,1.45705,1.45687,1.45693,82900000.0
2006-11-14 04:28:00,1.45713,1.45718,1.45708,1.45708,53400000.0
2006-11-14 04:29:00,1.45703,1.45756,1.45703,1.45725,69000000.0
2006-11-14 04:30:00,1.45691,1.45741,1.45691,1.45712,89800001.0
2006-11-14 04:31:00,1.457,1.45722,1.45692,1.4572,17400000.0
2006-11-14 04:32:00,1.45728,1.45728,1.45719,1.45728,25200000.0
2006-11-14 04:33:00,1.45737,1.4575,1.45724,1.45745,63700000.0
2006-11-14 04:34:00,1.45738,1.4576,1.45738,1.45755,41500000.0
2006-11-14 04:35:00,1.45745,1.45758,1.45743,1.45743,52700000.0
2006-11-14 04:36:00,1.4577,1.45783,1.45708,1.45767,144800000.0
2006-11-14 04:37:00,1.45754,1.45782,1.4572,1.45754,126800000.0
2006-11-14 04:38:00,1.45757,1.45757,1.45744,1.45752,41600000.0
2006-11-14 04:39:00,1.45731,1.45748,1.4573,1.45731,59400000.0
2006-11-14 04:40:00,1.45728,1.45754,1.45728,1.45754,28600000.0
2006-11-14 04:41:00,1.45731,1.45757,1.45729,1.45738,55800001.0
2006-11-14 04:42:00,1.45713,1.45732,1.45712,1.45732,69200000.0
2006-11-14 04:43:00,1.45726,1.45726,1.45716,1.45716,61500001.0
2006-11-14 04:44:00,1.45719,1.4577,1.45719,1.4576,47400000.0
2006-11-14 04:45:00,1.45732,1.45741,1.45693,1.45723,59100000.0
2006-11-14 04:46:00,1.45716,1.4572,1.45706,1.45706,53500000.0
2006-11-14 04:47:00,1.45713,1.45766,1.45702,1.45766,77200000.0
2006-11-14 04:48:00,1.45753,1.45788,1.45753,1.45769,57600001.0
2006-11-14 04:49:00,1.45754,1.45764,1.45724,1.45724,72400000.0
2006-11-14 04:50:00,1.45764,1.45764,1.45737,1.45743,68400000.0
2006-11-14 04:51:00,1.45711,1.45716,1.45711,1.45716,25600000.0
2006-11-14 04:52:00,1.45716,1.45759,1.45707,1.45748,47900000.0
2006-11-14 04:53:00,1.45743,1.45758,1.45726,1.45731,39400000.0
2006-11-14 04:54:00,1.457,1.45726,1.45693,1.45693,33400000.0
2006-11-14 04:55:00,1.45732,1.45753,1.45711,1.45753,36300000.0
2006-11-14 04:56:00,1.45735,1.45752,1.45726,1.45733,43000001.0
2006-11-14 04:57:00,1.45706,1.45746,1.45706,1.45706,31000000.0
2006-11-14 04:58:00,1.45716,1.45764,1.45712,1.45755,54700001.0
2006-11-14 04:59:00,1.45731,1.45751,1.4573,1.4573,137700001.0
2006-11-14 05:00:00,1.4577,1.45773,1.45757,1.45767,29200000.0
2006-11-14 05:01:00,1.45752,1.45781,1.45752,1.45781,35700000.0
2006-11-14 05:02:00,1.45781,1.45792,1.45758,1.4577,28000000.0
2006-11-14 05:03:00,1.45752,1.45772,1.45743,1.45761,184400000.0
2006-11-14 05:04:00,1.45766,1.45777,1.45762,1.45777,179700000.0
2006-11-14 05:05:00,1.45777,1.4578,1.45763,1.45773,180100001.0
2006-11-14 05:06:00,1.45778,1.45778,1.45754,1.45775,151200000.0
2006-11-14 05:07:00,1.45762,1.45797,1.45756,1.45757,256900001.0
2006-11-14 05:08:00,1.45789,1.45792,1.45768,1.45772,277000001.0
2006-11-14 05:09:00,1.4576,1.45789,1.45746,1.45756,220400000.0
2006-11-14 05:10:00,1.45762,1.45773,1.45753,1.45771,203700000.0
2006-11-14 05:11:00,1.45766,1.45768,1.45751,1.45756,136700000.0
2006-11-14 05:12:00,1.45759,1.45766,1.45756,1.45756,125000001.0
2006-11-14 05:13:00,1.4575,1.45783,1.4575,1.45764,166000000.0
2006-11-14 05:14:00,1.45775,1.45787,1.45772,1.45777,206200000.0
2006-11-14 05:15:00,1.45789,1.45799,1.45777,1.45797,44400000.0
2006-11-14 05:16:00,1.458,1.458,1.4578,1.4578,129900000.0
2006-11-14 05:17:00,1.45799,1.45814,1.4578,1.45811,129900000.0
2006-11-14 05:18:00,1.45807,1.45807,1.45765,1.45787,248300001.0
2006-11-14 05:19:00,1.4575,1.4575,1.4574,1.4574,231800000.0
2006-11-14 05:20:00,1.45773,1.45786,1.45758,1.45764,231800000.0
2006-11-14 05:21:00,1.45758,1.45794,1.45756,1.45766,321100000.0
2006-11-14 05:22:00,1.45764,1.45771,1.45756,1.45761,223900000.0
2006-11-14 05:23:00,1.45756,1.45771,1.45756,1.45761,123900000.0
2006-11-14 05:24:00,1.45761,1.45764,1.45756,1.45759,190000001.0
2006-11-14 05:25:00,1.45763,1.4578,1.45743,1.45748,241400000.0
2006-11-14 05:26:00,1.45746,1.45752,1.45738,1.45752,129000001.0
2006-11-14 05:27:00,1.45783,1.45793,1.45756,1.45781,164800000.0
2006-11-14 05:28:00,1.45778,1.45783,1.45746,1.45769,202900000.0
2006-11-14 05:29:00,1.4577,1.4578,1.4577,1.4577,187900000.0
2006-11-14 05:30:00,1.45767,1.45789,1.45757,1.45758,187900000.0
2006-11-14 05:31:00,1.45765,1.458,1.45765,1.45769,71900001.0
2006-11-14 05:32:00,1.45781,1.45794,1.45776,1.45786,166500000.0
2006-11-14 05:33:00,1.4578,1.4578,1.45762,1.4577,173100000.0
2006-11-14 05:34:00,1.45762,1.45792,1.45751,1.45756,224000001.0
2006-11-14 05:35:00,1.45766,1.45773,1.45758,1.45768,17200000.0
2006-11-14 05:36:00,1.45745,1.45767,1.45745,1.45748,156300000.0
2006-11-14 05:37:00,1.45756,1.45769,1.45742,1.45744,193600001.0
2006-11-14 05:38:00,1.45741,1.45769,1.45738,1.45765,152100000.0
2006-11-14 05:39:00,1.45766,1.45779,1.45756,1.45764,180000000.0
2006-11-14 05:40:00,1.45745,1.45771,1.45735,1.45763,280500000.0
2006-11-14 05:41:00,1.45753,1.45767,1.45736,1.45745,107800000.0
2006-11-14 05:42:00,1.45758,1.45792,1.45758,1.45791,188200001.0
2006-11-14 05:43:00,1.45794,1.45802,1.45788,1.45788,65600000.0
2006-11-14 05:44:00,1.45783,1.45802,1.45772,1.45777,110800000.0
2006-11-14 05:45:00,1.45778,1.45803,1.45775,1.45781,127700000.0
2006-11-14 05:46:00,1.45784,1.45796,1.45768,1.45776,211500000.0
2006-11-14 05:47:00,1.45777,1.45779,1.45756,1.45779,194300000.0
2006-11-14 05:48:00,1.45765,1.4579,1.4576,1.45775,281200002.0
2006-11-14 05:49:00,1.4578,1.45788,1.45747,1.45756,220000000.0
2006-11-14 05:50:00,1.45763,1.45805,1.45763,1.45776,287000001.0
2006-11-14 05:51:00,1.45783,1.45789,1.45768,1.45768,159700000.0
2006-11-14 05:52:00,1.45763,1.45785,1.45758,1.45785,161900000.0
2006-11-14 05:53:00,1.4578,1.4579,1.45765,1.45765,82200000.0
2006-11-14 05:54:00,1.45775,1.45792,1.4576,1.45785,167300000.0
2006-11-14 05:55:00,1.45776,1.45796,1.45768,1.45779,191400000.0
2006-11-14 05:56:00,1.45781,1.45808,1.45763,1.45764,111900000.0
2006-11-14 05:57:00,1.45776,1.45779,1.45766,1.45775,188000000.0
2006-11-14 05:58:00,1.45793,1.45793,1.45767,1.45767,152600000.0
2006-11-14 05:59:00,1.45759,1.4576,1.45737,1.45738,79400000.0
2006-11-14 06:00:00,1.45753,1.45774,1.45753,1.45774,235100000.0
2006-11-14 06:01:00,1.45781,1.4579,1.45767,1.45771,148200000.0
2006-11-14 06:02:00,1.45769,1.45786,1.45766,1.45773,210500000.0
2006-11-14 06:03:00,1.45765,1.45777,1.45755,1.45773,46000000.0
2006-11-14 06:04:00,1.45767,1.45768,1.45756,1.45761,140700000.0
2006-11-14 06:05:00,1.45759,1.4577,1.45752,1.45757,383000001.0
2006-11-14 06:06:00,1.45775,1.45791,1.45773,1.45783,79100000.0
2006-11-14 06:07:00,1.45787,1.4579,1.45765,1.45785,329200001.0
2006-11-14 06:08:00,1.45752,1.45772,1.45746,1.45761,545500001.0
2006-11-14 06:09:00,1.4576,1.45794,1.4575,1.45777,384200000.0
2006-11-14 06:10:00,1.4577,1.4577,1.4576,1.4576,443500000.0
2006-11-14 06:11:00,1.45773,1.45776,1.45753,1.45758,443500000.0
2006-11-14 06:12:00,1.45753,1.45782,1.4575,1.45773,254600000.0
2006-11-14 06:13:00,1.45765,1.45796,1.45758,1.45758,346200000.0
2006-11-14 06:14:00,1.45786,1.4581,1.45754,1.45754,303800000.0
2006-11-14 06:15:00,1.45752,1.45793,1.45752,1.45793,146400000.0
2006-11-14 06:16:00,1.45788,1.45788,1.45735,1.45738,233200000.0
2006-11-14 06:17:00,1.45733,1.45746,1.45731,1.45731,161200000.0
2006-11-14 06:18:00,1.45735,1.45768,1.45735,1.45745,217600001.0
2006-11-14 06:19:00,1.45747,1.45767,1.45747,1.45761,193700002.0
2006-11-14 06:20:00,1.45743,1.45764,1.45731,1.45747,300600001.0
2006-11-14 06:21:00,1.45764,1.45772,1.45752,1.45764,281900000.0
2006-11-14 06:22:00,1.45764,1.45795,1.45763,1.45782,220200000.0
2006-11-14 06:23:00,1.45773,1.45788,1.4576,1.45775,281100000.0
2006-11-14 06:24:00,1.45773,1.45785,1.45763,1.45784,336000001.0
2006-11-14 06:25:00,1.45784,1.45794,1.45774,1.45786,234800001.0
2006-11-14 06:26:00,1.45785,1.45797,1.45772,1.45797,319800000.0
2006-11-14 06:27:00,1.45793,1.45793,1.45762,1.45762,424900002.0
2006-11-14 06:28:00,1.45758,1.45773,1.45748,1.45763,343000001.0
2006-11-14 06:29:00,1.45768,1.45787,1.45763,1.45767,100800000.0
2006-11-14 06:30:00,1.45768,1.45793,1.45768,1.45776,242400000.0
2006-11-14 06:31:00,1.45778,1.45785,1.45765,1.45777,107800000.0
2006-11-14 06:32:00,1.45776,1.45781,1.45767,1.45767,193000000.0
2006-11-14 06:33:00,1.45757,1.45776,1.45757,1.45763,270300000.0
2006-11-14 06:34:00,1.4574,1.45741,1.4572,1.45725,240800001.0
2006-11-14 06:35:00,1.45703,1.45724,1.45696,1.45697,134400001.0
2006-11-14 06:36:00,1.45691,1.45695,1.45676,1.45676,60800000.0
2006-11-14 06:37:00,1.45683,1.45696,1.45683,1.45693,189500000.0
2006-11-14 06:38:00,1.457,1.45731,1.45699,1.45706,159500001.0
2006-11-14 06:39:00,1.45731,1.45737,1.45725,1.45737,28200000.0
2006-11-14 06:40:00,1.45742,1.45753,1.45732,1.45744,116300001.0
2006-11-14 06:41:00,1.45741,1.45753,1.4573,1.45753,172700000.0
2006-11-14 06:42:00,1.45752,1.45767,1.45739,1.45742,309000002.0
2006-11-14 06:43:00,1.45741,1.45745,1.45727,1.45736,152000000.0
2006-11-14 06:44:00,1.45743,1.45743,1.4572,1.45726,294000001.0
2006-11-14 06:45:00,1.45725,1.45754,1.45724,1.45754,207800000.0
2006-11-14 06:46:00,1.45753,1.45753,1.45733,1.45735,283000003.0
2006-11-14 06:47:00,1.4574,1.45743,1.45723,1.45736,261200000.0
2006-11-14 06:48:00,1.45732,1.45757,1.45726,1.4575,24200000.0
2006-11-14 06:49:00,1.45756,1.45803,1.45756,1.45781,247900001.0
2006-11-14 06:50:00,1.4579,1.4579,1.45767,1.45773,36400000.0
2006-11-14 06:51:00,1.45788,1.45788,1.4574,1.45769,37400000.0
2006-11-14 06:52:00,1.45759,1.45782,1.45757,1.4576,218400000.0
2006-11-14 06:53:00,1.45763,1.45797,1.45763,1.45763,222200000.0
2006-11-14 06:54:00,1.4575,1.45796,1.45747,1.45747,400200000.0
2006-11-14 06:55:00,1.45747,1.45763,1.4574,1.45757,360600002.0
2006-11-14 06:56:00,1.45769,1.45769,1.4575,1.4575,37100000.0
2006-11-14 06:57:00,1.45783,1.45789,1.45775,1.45786,68000000.0
2006-11-14 06:58:00,1.45786,1.45794,1.45775,1.45782,198900000.0
2006-11-14 06:59:00,1.45773,1.45794,1.45766,1.45776,294700001.0
2006-11-14 07:00:00,1.45792,1.45801,1.45789,1.45792,111000000.0
2006-11-14 07:01:00,1.45777,1.45792,1.45775,1.45792,322200000.0
2006-11-14 07:02:00,1.45789,1.45804,1.45773,1.45778,356500001.0
2006-11-14 07:03:00,1.45793,1.45793,1.45777,1.45781,160900000.0
2006-11-14 07:04:00,1.45778,1.4579,1.45773,1.45783,347400001.0
2006-11-14 07:05:00,1.45791,1.45792,1.4578,1.45784,102900000.0
2006-11-14 07:06:00,1.4578,1.45791,1.45758,1.45775,166600000.0
2006-11-14 07:07:00,1.45782,1.45785,1.45765,1.45778,197200000.0
2006-11-14 07:08:00,1.45782,1.45793,1.4577,1.45781,251800001.0
2006-11-14 07:09:00,1.45783,1.45786,1.45771,1.45771,241500000.0
2006-11-14 07:10:00,1.45786,1.45795,1.45778,1.45782,458700000.0
2006-11-14 07:11:00,1.45778,1.45785,1.45765,1.45765,342800002.0
2006-11-14 07:12:00,1.45748,1.45769,1.45743,1.45769,284300001.0
2006-11-14 07:13:00,1.45773,1.45775,1.45757,1.45765,213400000.0
2006-11-14 07:14:00,1.45763,1.4577,1.45755,1.4576,551200001.0
2006-11-14 07:15:00,1.45777,1.45784,1.45745,1.45763,262000000.0
2006-11-14 07:16:00,1.4575,1.4576,1.45745,1.45757,182600001.0
2006-11-14 07:17:00,1.45754,1.45767,1.45737,1.45737,247800000.0
2006-11-14 07:18:00,1.45735,1.45758,1.4573,1.45753,508100000.0
2006-11-14 07:19:00,1.45749,1.45762,1.45732,1.45746,342300000.0
2006-11-14 07:20:00,1.45744,1.45754,1.45718,1.45747,476200002.0
2006-11-14 07:21:00,1.45739,1.45752,1.45732,1.45734,274500000.0
2006-11-14 07:22:00,1.45744,1.4576,1.45739,1.45752,362600002.0
2006-11-14 07:23:00,1.45753,1.4577,1.45728,1.45738,474600003.0
2006-11-14 07:24:00,1.45737,1.45754,1.45734,1.45751,332800001.0
2006-11-14 07:25:00,1.45751,1.45758,1.45737,1.45756,370600000.0
2006-11-14 07:26:00,1.45756,1.4577,1.45743,1.45753,271700000.0
2006-11-14 07:27:00,1.45747,1.45758,1.45733,1.45755,156800000.0
2006-11-14 07:28:00,1.45758,1.45769,1.45753,1.45757,254900000.0
2006-11-14 07:29:00,1.45754,1.4577,1.45742,1.45747,270500000.0
2006-11-14 07:30:00,1.45758,1.45769,1.4575,1.45765,538500000.0
2006-11-14 07:31:00,1.4576,1.45778,1.45757,1.45773,212600000.0
2006-11-14 07:32:00,1.45771,1.45772,1.45749,1.4576,450100000.0
2006-11-14 07:33:00,1.45737,1.45757,1.4573,1.45749,335800000.0
2006-11-14 07:34:00,1.4576,1.45766,1.45744,1.45744,278800000.0
2006-11-14 07:35:00,1.45742,1.45758,1.45742,1.45745,246500002.0
2006-11-14 07:36:00,1.45745,1.45758,1.45735,1.45752,405300001.0
2006-11-14 07:37:00,1.45756,1.45776,1.45745,1.45757,205400000.0
2006-11-14 07:38:00,1.45749,1.45772,1.45749,1.45772,22400000.0
2006-11-14 07:39:00,1.45765,1.45775,1.45755,1.45775,411000001.0
2006-11-14 07:40:00,1.45772,1.4579,1.45765,1.45775,299800000.0
2006-11-14 07:41:00,1.45774,1.45793,1.45766,1.45776,725400002.0
2006-11-14 07:42:00,1.45776,1.45777,1.45758,1.45768,314700001.0
2006-11-14 07:43:00,1.45767,1.45783,1.4576,1.45772,199100000.0
2006-11-14 07:44:00,1.45773,1.45775,1.4576,1.45765,409500001.0
2006-11-14 07:45:00,1.45774,1.4578,1.45757,1.45763,424000000.0
2006-11-14 07:46:00,1.45769,1.4579,1.45764,1.45775,440500001.0
2006-11-14 07:47:00,1.4579,1.45818,1.45773,1.45773,738500002.0
2006-11-14 07:48:00,1.45767,1.4578,1.45743,1.45744,752400002.0
2006-11-14 07:49:00,1.45764,1.45783,1.45742,1.45762,673700000.0
2006-11-14 07:50:00,1.45756,1.45774,1.45739,1.45747,594300002.0
2006-11-14 07:51:00,1.45756,1.45756,1.45724,1.45746,522100001.0
2006-11-14 07:52:00,1.45748,1.45761,1.45739,1.45744,406100000.0
2006-11-14 07:53:00,1.45739,1.45762,1.45724,1.45746,568200002.0
2006-11-14 07:54:00,1.45736,1.45751,1.4573,1.45739,357800000.0
2006-11-14 07:55:00,1.45732,1.4575,1.45724,1.45731,430500004.0
2006-11-14 07:56:00,1.45733,1.45752,1.45719,1.4574,723600004.0
2006-11-14 07:57:00,1.45747,1.45767,1.45732,1.45745,561800002.0
2006-11-14 07:58:00,1.45753,1.45775,1.45749,1.45756,725600001.0
2006-11-14 07:59:00,1.45765,1.45788,1.45763,1.45772,449500000.0
2006-11-14 08:00:00,1.45768,1.45781,1.45755,1.45768,429800003.0
2006-11-14 08:01:00,1.45755,1.45803,1.45755,1.45766,489200000.0
2006-11-14 08:02:00,1.45773,1.45785,1.45765,1.4577,257000002.0
2006-11-14 08:03:00,1.45758,1.45781,1.45746,1.45759,484400002.0
2006-11-14 08:04:00,1.45764,1.45787,1.45757,1.45787,376800000.0
2006-11-14 08:05:00,1.45782,1.45782,1.45754,1.45756,344500000.0
2006-11-14 08:06:00,1.45783,1.45789,1.45754,1.4578,674500001.0
2006-11-14 08:07:00,1.4576,1.45763,1.45724,1.45724,529700000.0
2006-11-14 08:08:00,1.45727,1.45748,1.45726,1.45747,449500002.0
2006-11-14 08:09:00,1.45749,1.45762,1.45729,1.4574,513900000.0
2006-11-14 08:10:00,1.45742,1.45759,1.45719,1.45759,490600001.0
2006-11-14 08:11:00,1.45753,1.45761,1.45733,1.45741,234000000.0
2006-11-14 08:12:00,1.45746,1.45759,1.45736,1.45752,388600002.0
2006-11-14 08:13:00,1.45752,1.45761,1.4574,1.45754,224200000.0
2006-11-14 08:14:00,1.45746,1.45757,1.45744,1.45744,91000000.0
2006-11-14 08:15:00,1.45732,1.45757,1.45729,1.45747,313200001.0
2006-11-14 08:16:00,1.45762,1.45774,1.45736,1.45743,258000000.0
2006-11-14 08:17:00,1.45756,1.45765,1.45732,1.45732,282500000.0
2006-11-14 08:18:00,1.45727,1.45741,1.45723,1.45739,195700000.0
2006-11-14 08:19:00,1.45736,1.45745,1.45724,1.45744,365800001.0
2006-11-14 08:20:00,1.45734,1.45738,1.45717,1.45718,282000001.0
2006-11-14 08:21:00,1.45724,1.45743,1.45716,1.45736,493100000.0
2006-11-14 08:22:00,1.45726,1.4575,1.45726,1.45744,325700001.0
2006-11-14 08:23:00,1.4574,1.45741,1.45713,1.45719,266300000.0
2006-11-14 08:24:00,1.45724,1.45755,1.45722,1.4573,425000000.0
2006-11-14 08:25:00,1.45742,1.45758,1.4573,1.45735,641400002.0
2006-11-14 08:26:00,1.45743,1.45764,1.45742,1.45747,353700001.0
2006-11-14 08:27:00,1.45735,1.45739,1.45716,1.45726,352600001.0
2006-11-14 08:28:00,1.45743,1.45758,1.45734,1.45741,557600002.0
2006-11-14 08:29:00,1.4572,1.45733,1.4571,1.45718,440200000.0
2006-11-14 08:30:00,1.45718,1.4574,1.45713,1.45728,453400001.0
2006-11-14 08:32:00,1.45728,1.45748,1.45724,1.45731,278600000.0
2006-11-14 08:33:00,1.45728,1.45743,1.45725,1.45743,206200001.0
2006-11-14 08:34:00,1.45746,1.45751,1.45723,1.45732,665600001.0
2006-11-14 08:35:00,1.45738,1.45764,1.45738,1.45739,457800000.0
2006-11-14 08:36:00,1.45747,1.45777,1.45742,1.45762,392400002.0
2006-11-14 08:37:00,1.45748,1.45761,1.45733,1.45749,343200002.0
2006-11-14 08:38:00,1.45749,1.45757,1.45732,1.45755,343900000.0
2006-11-14 08:39:00,1.45752,1.45771,1.45741,1.45745,503900002.0
2006-11-14 08:40:00,1.45728,1.4577,1.45726,1.45726,363100003.0
2006-11-14 08:41:00,1.45747,1.4578,1.45734,1.45753,531000000.0
2006-11-14 08:42:00,1.45752,1.45776,1.4574,1.4574,453600001.0
2006-11-14 08:43:00,1.45746,1.45761,1.4573,1.45734,297100001.0
2006-11-14 08:44:00,1.45732,1.45759,1.45728,1.45746,496600001.0
2006-11-14 08:45:00,1.45749,1.45771,1.4574,1.45745,623300001.0
2006-11-14 08:46:00,1.4574,1.45762,1.45731,1.45752,753500001.0
2006-11-14 08:47:00,1.45757,1.45766,1.4574,1.4575,544700001.0
2006-11-14 08:48:00,1.45748,1.45777,1.45737,1.45751,368700001.0
2006-11-14 08:49:00,1.45741,1.45754,1.45723,1.45723,456700000.0
2006-11-14 08:50:00,1.45743,1.45766,1.4573,1.45755,521100000.0
2006-11-14 08:51:00,1.45753,1.45786,1.45739,1.45748,590800001.0
2006-11-14 08:52:00,1.45763,1.45777,1.45739,1.45747,537500000.0
2006-11-14 08:53:00,1.4577,1.45777,1.4574,1.45753,529400001.0
2006-11-14 08:54:00,1.45748,1.45759,1.45736,1.45744,694500001.0
2006-11-14 08:55:00,1.45762,1.45782,1.45751,1.45776,607200000.0
2006-11-14 08:56:00,1.45751,1.45768,1.45723,1.45726,518400000.0
2006-11-14 08:57:00,1.45725,1.45754,1.45717,1.45727,541700000.0
2006-11-14 08:58:00,1.45738,1.45762,1.45729,1.45746,512100001.0
2006-11-14 08:59:00,1.45738,1.45766,1.45738,1.45757,325800002.0
2006-11-14 09:00:00,1.45747,1.45753,1.4572,1.45734,453700001.0
2006-11-14 09:01:00,1.45725,1.45747,1.45718,1.45733,398000000.0
2006-11-14 09:02:00,1.45719,1.45723,1.45683,1.45695,697000000.0
2006-11-14 09:03:00,1.45691,1.45704,1.45668,1.45678,578300003.0
2006-11-14 09:04:00,1.45702,1.45728,1.45685,1.45703,677900003.0
2006-11-14 09:05:00,1.45713,1.45732,1.45704,1.4571,612700001.0
2006-11-14 09:06:00,1.45696,1.45737,1.45682,1.45715,538800001.0
2006-11-14 09:07:00,1.45711,1.45712,1.45666,1.45705,380200000.0
2006-11-14 09:08:00,1.45713,1.45721,1.45695,1.45704,231500000.0
2006-11-14 09:09:00,1.45695,1.45726,1.45695,1.45712,272300000.0
2006-11-14 09:10:00,1.45722,1.45777,1.45722,1.45761,330900001.0
2006-11-14 09:11:00,1.45763,1.458,1.45758,1.45774,625400006.0
2006-11-14 09:12:00,1.45785,1.4581,1.45774,1.45788,483400000.0
2006-11-14 09:13:00,1.45797,1.45814,1.45779,1.45786,495500002.0
2006-11-14 09:14:00,1.45778,1.45782,1.45757,1.45757,333000001.0
2006-11-14 09:15:00,1.45742,1.45742,1.45709,1.45717,389700000.0
2006-11-14 09:16:00,1.45705,1.45727,1.4569,1.45708,555800002.0
2006-11-14 09:17:00,1.457,1.45728,1.45683,1.45718,528500001.0
2006-11-14 09:18:00,1.45718,1.45739,1.45712,1.45732,201600000.0
2006-11-14 09:19:00,1.45734,1.45745,1.45712,1.45723,503900000.0
2006-11-14 09:20:00,1.45715,1.45731,1.45713,1.45714,260200001.0
2006-11-14 09:21:00,1.4573,1.45774,1.45726,1.45769,339400001.0
2006-11-14 09:22:00,1.45776,1.45799,1.45775,1.45781,347000001.0
2006-11-14 09:23:00,1.45792,1.45792,1.45763,1.45769,388300000.0
2006-11-14 09:24:00,1.45796,1.45816,1.45776,1.45776,329200000.0
2006-11-14 09:25:00,1.45785,1.45799,1.45778,1.45799,399800001.0
2006-11-14 09:26:00,1.45811,1.4583,1.45802,1.45807,647400002.0
2006-11-14 09:27:00,1.45804,1.45813,1.45761,1.45761,393900000.0
2006-11-14 09:28:00,1.45751,1.45757,1.45721,1.45744,492700001.0
2006-11-14 09:29:00,1.45738,1.45746,1.45714,1.45737,388500001.0
2006-11-14 09:30:00,1.45734,1.4576,1.45714,1.45736,663300000.0
2006-11-14 09:31:00,1.45731,1.45773,1.45731,1.45772,377300000.0
2006-11-14 09:32:00,1.45775,1.45787,1.45761,1.45783,385800000.0
2006-11-14 09:33:00,1.45788,1.45802,1.4578,1.45786,317300001.0
2006-11-14 09:34:00,1.45795,1.45804,1.45789,1.45795,384400001.0
2006-11-14 09:35:00,1.45793,1.45806,1.4579,1.45802,260400000.0
2006-11-14 09:36:00,1.45798,1.45818,1.45785,1.45796,350600000.0
2006-11-14 09:37:00,1.45823,1.45824,1.45786,1.45809,454800002.0
2006-11-14 09:38:00,1.45798,1.45816,1.45783,1.45789,354900000.0
2006-11-14 09:39:00,1.45781,1.45799,1.45775,1.45789,407600000.0
2006-11-14 09:40:00,1.45791,1.45818,1.45791,1.45798,412700000.0
2006-11-14 09:41:00,1.45815,1.45817,1.45793,1.45817,532600001.0
2006-11-14 09:42:00,1.45823,1.45839,1.45806,1.45814,502200001.0
2006-11-14 09:43:00,1.45819,1.45826,1.45803,1.45806,316800000.0
2006-11-14 09:44:00,1.45804,1.45829,1.45804,1.45809,460200000.0
2006-11-14 09:45:00,1.45823,1.45829,1.45807,1.45828,604200002.0
2006-11-14 09:46:00,1.45833,1.45871,1.45833,1.45865,341500000.0
2006-11-14 09:47:00,1.45873,1.45894,1.45869,1.45889,388900001.0
2006-11-14 09:48:00,1.4589,1.45907,1.45878,1.45884,349600002.0
2006-11-14 09:49:00,1.45904,1.4593,1.45889,1.45925,542000001.0
2006-11-14 09:50:00,1.45911,1.45929,1.45904,1.45908,456000001.0
2006-11-14 09:51:00,1.45894,1.45928,1.4588,1.4589,508000001.0
2006-11-14 09:52:00,1.45884,1.45918,1.4588,1.45893,484900000.0
2006-11-14 09:53:00,1.45887,1.45908,1.45882,1.45896,324500000.0
2006-11-14 09:54:00,1.45881,1.45906,1.45865,1.45901,546200003.0
2006-11-14 09:55:00,1.45904,1.45935,1.45902,1.4593,566700000.0
2006-11-14 09:56:00,1.45946,1.4596,1.45936,1.45936,380800000.0
2006-11-14 09:57:00,1.45939,1.45939,1.45898,1.45898,523800000.0
2006-11-14 09:58:00,1.45907,1.45941,1.45887,1.45906,774100003.0
2006-11-14 09:59:00,1.45908,1.45927,1.45875,1.45908,628000000.0
2006-11-14 10:00:00,1.45892,1.45907,1.45871,1.45896,273400001.0
2006-11-14 10:01:00,1.45906,1.45915,1.45877,1.459,567900001.0
2006-11-14 10:02:00,1.4592,1.45942,1.45897,1.45905,601900001.0
2006-11-14 10:03:00,1.45892,1.45915,1.45883,1.45915,399800001.0
2006-11-14 10:04:00,1.45915,1.45923,1.45889,1.45911,411400001.0
2006-11-14 10:05:00,1.4588,1.459,1.45876,1.45882,399300000.0
2006-11-14 10:06:00,1.45875,1.45895,1.45862,1.45869,578300003.0
2006-11-14 10:07:00,1.45857,1.45881,1.45851,1.45879,564800002.0
2006-11-14 10:08:00,1.45879,1.45887,1.45863,1.45863,485300000.0
2006-11-14 10:09:00,1.45855,1.45861,1.45822,1.45845,520400001.0
2006-11-14 10:10:00,1.45845,1.45858,1.45842,1.45847,353800000.0
2006-11-14 10:11:00,1.45843,1.45853,1.45827,1.45844,383500000.0
2006-11-14 10:12:00,1.4584,1.45852,1.45826,1.45848,489900001.0
2006-11-14 10:13:00,1.45862,1.45886,1.4586,1.45885,464200000.0
2006-11-14 10:14:00,1.45881,1.45891,1.45848,1.45853,520800000.0
2006-11-14 10:15:00,1.45845,1.45859,1.45827,1.45827,396700000.0
2006-11-14 10:16:00,1.45829,1.45843,1.45817,1.45833,428200003.0
2006-11-14 10:17:00,1.45856,1.45872,1.45819,1.45825,356000000.0
2006-11-14 10:18:00,1.45822,1.4583,1.45794,1.45797,397800001.0
2006-11-14 10:19:00,1.45812,1.45812,1.45788,1.45805,312300000.0
2006-11-14 10:20:00,1.45794,1.45797,1.45755,1.45755,526700002.0
2006-11-14 10:21:00,1.45738,1.4577,1.45738,1.45753,391900003.0
2006-11-14 10:22:00,1.45753,1.45776,1.45728,1.45773,319700000.0
2006-11-14 10:23:00,1.45764,1.45782,1.45739,1.45744,472800001.0
2006-11-14 10:24:00,1.4574,1.45745,1.45715,1.45726,441000001.0
2006-11-14 10:25:00,1.45756,1.45756,1.45716,1.45725,353400000.0
2006-11-14 10:26:00,1.45728,1.45733,1.45702,1.45728,468600000.0
2006-11-14 10:27:00,1.4573,1.45744,1.45719,1.45736,443700000.0
2006-11-14 10:28:00,1.45739,1.45755,1.45725,1.45754,673000001.0
2006-11-14 10:29:00,1.4576,1.45773,1.45746,1.45753,507700001.0
2006-11-14 10:30:00,1.45773,1.4579,1.45752,1.45778,650800000.0
2006-11-14 10:31:00,1.45763,1.45798,1.45762,1.45769,503400000.0
2006-11-14 10:32:00,1.45762,1.45782,1.45744,1.45745,571800002.0
2006-11-14 10:33:00,1.4577,1.45791,1.45753,1.45767,491400001.0
2006-11-14 10:34:00,1.45761,1.45764,1.45733,1.45757,374500002.0
2006-11-14 10:35:00,1.45747,1.45757,1.45734,1.45736,499800002.0
2006-11-14 10:36:00,1.4574,1.45772,1.45733,1.45759,559600002.0
2006-11-14 10:37:00,1.45763,1.45765,1.45739,1.45762,504100003.0
2006-11-14 10:38:00,1.45772,1.45785,1.45765,1.45765,413000000.0
2006-11-14 10:39:00,1.45771,1.45792,1.45761,1.45783,400500000.0
2006-11-14 10:40:00,1.45766,1.45779,1.45751,1.45772,358300000.0
2006-11-14 10:41:00,1.45774,1.45779,1.45748,1.45779,735600003.0
2006-11-14 10:42:00,1.4579,1.45802,1.45778,1.45798,427800001.0
2006-11-14 10:43:00,1.45858,1.45897,1.45846,1.45856,417400001.0
2006-11-14 10:44:00,1.45866,1.45898,1.45835,1.45846,544300001.0
2006-11-14 10:45:00,1.45854,1.45879,1.45841,1.45869,503700000.0
2006-11-14 10:46:00,1.45869,1.45889,1.45861,1.45861,287600000.0
2006-11-14 10:47:00,1.45859,1.45875,1.45854,1.45864,358700001.0
2006-11-14 10:48:00,1.45869,1.45891,1.45861,1.45871,505000002.0
2006-11-14 10:49:00,1.45874,1.45885,1.45862,1.4588,411600001.0
2006-11-14 10:50:00,1.45891,1.45903,1.45838,1.45838,524400002.0
2006-11-14 10:51:00,1.45815,1.4586,1.4581,1.45842,435100000.0
2006-11-14 10:52:00,1.45832,1.45854,1.45821,1.4584,325600001.0
2006-11-14 10:53:00,1.45836,1.4584,1.4581,1.4582,384000001.0
2006-11-14 10:54:00,1.45829,1.45864,1.4582,1.45845,485900004.0
2006-11-14 10:55:00,1.45846,1.45867,1.45837,1.45837,449700001.0
2006-11-14 10:56:00,1.45842,1.45867,1.45823,1.45867,483500002.0
2006-11-14 10:57:00,1.45881,1.45881,1.45844,1.45857,324900000.0
2006-11-14 10:58:00,1.45857,1.45865,1.45829,1.45845,436900001.0
2006-11-14 10:59:00,1.45843,1.45892,1.45843,1.45858,834100000.0
2006-11-14 11:00:00,1.45881,1.45922,1.45881,1.45898,516700002.0
2006-11-14 11:01:00,1.4588,1.45911,1.45879,1.45887,585900000.0
2006-11-14 11:02:00,1.45886,1.45913,1.45884,1.45903,599100003.0
2006-11-14 11:03:00,1.45907,1.45921,1.45896,1.45915,246200000.0
2006-11-14 11:04:00,1.45914,1.45926,1.45888,1.45914,555700001.0
2006-11-14 11:05:00,1.45908,1.4593,1.45897,1.45903,437300001.0
2006-11-14 11:06:00,1.45909,1.45921,1.45893,1.45908,645100001.0
2006-11-14 11:07:00,1.45905,1.45921,1.45894,1.45899,261500001.0
2006-11-14 11:08:00,1.45923,1.45948,1.45916,1.45937,305600000.0
2006-11-14 11:09:00,1.4592,1.45929,1.45893,1.4591,440000005.0
2006-11-14 11:10:00,1.45898,1.45907,1.45875,1.45885,502400001.0
2006-11-14 11:11:00,1.45872,1.45915,1.45872,1.45895,521300001.0
2006-11-14 11:12:00,1.45899,1.45933,1.45897,1.45912,530500002.0
2006-11-14 11:13:00,1.45911,1.45916,1.45896,1.45906,422900001.0
2006-11-14 11:14:00,1.45902,1.45914,1.45888,1.45908,427700000.0
2006-11-14 11:15:00,1.45914,1.45945,1.45914,1.45921,476000002.0
2006-11-14 11:16:00,1.45933,1.45938,1.45909,1.45923,496700001.0
2006-11-14 11:17:00,1.45911,1.45927,1.45896,1.45917,466500002.0
2006-11-14 11:18:00,1.45911,1.45925,1.45892,1.45906,411200001.0
2006-11-14 11:19:00,1.4591,1.45946,1.4591,1.45936,349300001.0
2006-11-14 11:20:00,1.4594,1.45958,1.45914,1.45924,614000001.0
2006-11-14 11:21:00,1.45948,1.45976,1.4593,1.45946,545800001.0
2006-11-14 11:22:00,1.45903,1.45946,1.45899,1.45931,642400003.0
2006-11-14 11:23:00,1.45933,1.45951,1.4591,1.4594,506300002.0
2006-11-14 11:24:00,1.45941,1.45957,1.45928,1.45944,383700000.0
2006-11-14 11:25:00,1.45948,1.46032,1.45946,1.46032,401500000.0
2006-11-14 11:26:00,1.46032,1.46066,1.46024,1.46053,554500003.0
2006-11-14 11:27:00,1.46073,1.46115,1.46063,1.46099,643900001.0
2006-11-14 11:28:00,1.46124,1.46168,1.4609,1.46168,359500000.0
2006-11-14 11:29:00,1.46177,1.46177,1.46139,1.46158,466400001.0
2006-11-14 11:30:00,1.46148,1.46148,1.46114,1.4613,445800002.0
2006-11-14 11:31:00,1.46118,1.46131,1.46091,1.46114,583700000.0
2006-11-14 11:32:00,1.46117,1.46148,1.46109,1.46132,460100002.0
2006-11-14 11:33:00,1.46139,1.46177,1.46135,1.46161,440200000.0
2006-11-14 11:34:00,1.46161,1.46173,1.46123,1.46123,659000003.0
2006-11-14 11:35:00,1.46138,1.46156,1.46128,1.46139,469100000.0
2006-11-14 11:36:00,1.46118,1.46156,1.46118,1.46143,503700003.0
2006-11-14 11:37:00,1.46142,1.4615,1.46123,1.46125,520500000.0
2006-11-14 11:38:00,1.46133,1.46154,1.46125,1.46143,584300001.0
2006-11-14 11:39:00,1.46155,1.46182,1.46137,1.46141,669100002.0
2006-11-14 11:40:00,1.46135,1.46136,1.46087,1.46094,727800000.0
2006-11-14 11:41:00,1.46104,1.46137,1.46091,1.46108,766300001.0
2006-11-14 11:42:00,1.46116,1.46126,1.46088,1.46109,603400002.0
2006-11-14 11:43:00,1.46109,1.46152,1.46108,1.46108,512500000.0
2006-11-14 11:44:00,1.46113,1.46128,1.4609,1.46094,676900002.0
2006-11-14 11:45:00,1.46107,1.46138,1.46101,1.46133,542700000.0
2006-11-14 11:46:00,1.46142,1.46157,1.46134,1.46146,505800000.0
2006-11-14 11:47:00,1.46143,1.46166,1.46127,1.46165,473100000.0
2006-11-14 11:48:00,1.46155,1.46165,1.46132,1.46141,507900002.0
2006-11-14 11:49:00,1.46153,1.46162,1.4614,1.46151,425300000.0
2006-11-14 11:50:00,1.46154,1.46165,1.46134,1.4615,321900001.0
2006-11-14 11:51:00,1.46149,1.46163,1.4614,1.46154,183800000.0
2006-11-14 11:52:00,1.46155,1.46186,1.46155,1.46171,223600001.0
2006-11-14 11:53:00,1.4618,1.46199,1.46162,1.46188,201700000.0
2006-11-14 11:54:00,1.46195,1.46219,1.46183,1.46194,384500000.0
2006-11-14 11:55:00,1.46207,1.46229,1.4619,1.46216,446600001.0
2006-11-14 11:56:00,1.46234,1.46271,1.46229,1.46263,500400003.0
2006-11-14 11:57:00,1.46252,1.46252,1.46208,1.46218,485700000.0
2006-11-14 11:58:00,1.46231,1.46288,1.46231,1.46257,441500001.0
2006-11-14 11:59:00,1.46271,1.4632,1.46255,1.46264,446400000.0
2006-11-14 12:00:00,1.46267,1.46283,1.46187,1.4622,549600001.0
2006-11-14 12:01:00,1.46192,1.46249,1.46185,1.46232,427500001.0
2006-11-14 12:02:00,1.46234,1.4625,1.46215,1.46219,443200003.0
2006-11-14 12:03:00,1.46222,1.46249,1.46199,1.46219,364400000.0
2006-11-14 12:04:00,1.46209,1.46245,1.46192,1.46209,379500001.0
2006-11-14 12:05:00,1.46205,1.46218,1.46171,1.46177,378400002.0
2006-11-14 12:06:00,1.46178,1.46202,1.46162,1.46194,364600000.0
2006-11-14 12:07:00,1.46194,1.46195,1.46166,1.46172,311100002.0
2006-11-14 12:08:00,1.46184,1.46208,1.46166,1.46191,513400000.0
2006-11-14 12:09:00,1.46199,1.46219,1.4619,1.46213,354100001.0
2006-11-14 12:10:00,1.46207,1.46244,1.46206,1.46235,388400002.0
2006-11-14 12:11:00,1.46232,1.46266,1.46215,1.46236,246200002.0
2006-11-14 12:12:00,1.46246,1.46273,1.46222,1.46273,200700000.0
2006-11-14 12:13:00,1.46273,1.46295,1.46255,1.46267,550800001.0
2006-11-14 12:14:00,1.4626,1.4626,1.46203,1.46219,588200002.0
2006-11-14 12:15:00,1.4621,1.46238,1.46209,1.46229,327800001.0
2006-11-14 12:16:00,1.46219,1.4623,1.46194,1.46199,379600002.0
2006-11-14 12:17:00,1.46211,1.46224,1.46194,1.46205,193600000.0
2006-11-14 12:18:00,1.46207,1.46207,1.46167,1.46191,296900000.0
2006-11-14 12:19:00,1.46189,1.46189,1.46161,1.46177,481200001.0
2006-11-14 12:20:00,1.46179,1.46189,1.46164,1.46181,418700000.0
2006-11-14 12:21:00,1.46178,1.46185,1.4616,1.46177,394500000.0
2006-11-14 12:22:00,1.46176,1.46212,1.46175,1.46189,362300000.0
2006-11-14 12:23:00,1.46185,1.46205,1.4616,1.46188,367500000.0
2006-11-14 12:24:00,1.4617,1.46202,1.46146,1.46146,677000000.0
2006-11-14 12:25:00,1.46158,1.46166,1.46128,1.46151,401800001.0
2006-11-14 12:26:00,1.4616,1.46189,1.46156,1.46174,428600001.0
2006-11-14 12:27:00,1.46181,1.4619,1.46167,1.46172,464800002.0
2006-11-14 12:28:00,1.46177,1.46214,1.46171,1.46193,484200001.0
2006-11-14 12:29:00,1.46173,1.46198,1.46161,1.46177,685100000.0
2006-11-14 12:30:00,1.46162,1.46188,1.46152,1.46186,647200001.0
2006-11-14 12:31:00,1.46204,1.46211,1.4617,1.46178,671100001.0
2006-11-14 12:32:00,1.46177,1.462,1.46155,1.46156,709000002.0
2006-11-14 12:33:00,1.46139,1.46139,1.46111,1.46125,37000000.0
2006-11-14 12:34:00,1.46122,1.46166,1.46099,1.46122,557300001.0
2006-11-14 12:35:00,1.46136,1.46136,1.46091,1.46103,662400000.0
2006-11-14 12:36:00,1.46106,1.46151,1.46096,1.46114,453000002.0
2006-11-14 12:37:00,1.46118,1.46151,1.46118,1.46123,487100000.0
2006-11-14 12:38:00,1.46124,1.46146,1.46114,1.46126,674600002.0
2006-11-14 12:39:00,1.46125,1.46146,1.46116,1.46132,493700002.0
2006-11-14 12:40:00,1.46134,1.46142,1.46118,1.46122,501600001.0
2006-11-14 12:41:00,1.46111,1.46133,1.46107,1.46117,236100000.0
2006-11-14 12:42:00,1.46115,1.46137,1.46111,1.4613,411900000.0
2006-11-14 12:43:00,1.46126,1.46134,1.46084,1.46094,425300001.0
2006-11-14 12:44:00,1.46089,1.4609,1.46054,1.46067,415100000.0
2006-11-14 12:45:00,1.46078,1.46086,1.46044,1.46067,486800004.0
2006-11-14 12:46:00,1.46057,1.4609,1.46046,1.4609,455400000.0
2006-11-14 12:47:00,1.46088,1.46108,1.46077,1.46093,319200000.0
2006-11-14 12:48:00,1.46098,1.46126,1.46098,1.46106,482100001.0
2006-11-14 12:49:00,1.46113,1.46131,1.46098,1.4611,552900004.0
2006-11-14 12:50:00,1.46113,1.46116,1.46071,1.46088,477300001.0
2006-11-14 12:51:00,1.46086,1.46123,1.46075,1.4608,426400000.0
2006-11-14 12:52:00,1.4609,1.46123,1.46078,1.4609,344700000.0
2006-11-14 12:53:00,1.46083,1.46089,1.46064,1.46087,332600001.0
2006-11-14 12:54:00,1.46078,1.46079,1.46042,1.46048,415000001.0
2006-11-14 12:55:00,1.46052,1.46069,1.46039,1.46057,440100002.0
2006-11-14 12:56:00,1.46056,1.46081,1.46044,1.46054,384900000.0
2006-11-14 12:57:00,1.46071,1.46088,1.46041,1.46058,538700001.0
2006-11-14 12:58:00,1.4606,1.4608,1.46055,1.46075,368500001.0
2006-11-14 12:59:00,1.46073,1.46086,1.46055,1.46065,659800000.0
2006-11-14 13:00:00,1.4607,1.46071,1.46016,1.46045,215200000.0
2006-11-14 13:01:00,1.46038,1.46049,1.4602,1.46025,302900000.0
2006-11-14 13:02:00,1.46029,1.4606,1.46025,1.46037,339900000.0
2006-11-14 13:03:00,1.46042,1.4607,1.46037,1.46054,362600001.0
2006-11-14 13:04:00,1.46062,1.46069,1.46045,1.46045,262000000.0
2006-11-14 13:05:00,1.46048,1.46069,1.46048,1.46066,150900000.0
2006-11-14 13:06:00,1.46074,1.46074,1.46044,1.46058,418800002.0
2006-11-14 13:07:00,1.4604,1.46059,1.46039,1.46059,337900003.0
2006-11-14 13:08:00,1.46063,1.46063,1.46039,1.46043,172700000.0
2006-11-14 13:09:00,1.46058,1.46092,1.46051,1.46056,298900001.0
2006-11-14 13:10:00,1.46047,1.46047,1.46024,1.46043,148400001.0
2006-11-14 13:11:00,1.46042,1.46063,1.46024,1.46032,410200002.0
2006-11-14 13:12:00,1.46039,1.46053,1.46038,1.46048,262400000.0
2006-11-14 13:13:00,1.4605,1.46053,1.46036,1.4604,272300000.0
2006-11-14 13:14:00,1.46048,1.46059,1.46042,1.46049,325800001.0
2006-11-14 13:15:00,1.4604,1.46045,1.4601,1.46033,458900000.0
2006-11-14 13:16:00,1.46028,1.4603,1.46007,1.46007,118300000.0
2006-11-14 13:17:00,1.46008,1.46026,1.46004,1.46013,105800000.0
2006-11-14 13:18:00,1.46004,1.46032,1.45997,1.46032,278900000.0
2006-11-14 13:19:00,1.46019,1.46035,1.46001,1.46021,312500001.0
2006-11-14 13:20:00,1.45999,1.46005,1.45975,1.45999,228600002.0
2006-11-14 13:21:00,1.45994,1.46046,1.45994,1.46025,137600000.0
2006-11-14 13:22:00,1.46026,1.46062,1.46018,1.46062,196400000.0
2006-11-14 13:23:00,1.46064,1.46083,1.46055,1.46055,265000001.0
2006-11-14 13:24:00,1.46045,1.46056,1.46035,1.46047,240600001.0
2006-11-14 13:25:00,1.46062,1.46067,1.46049,1.46052,132500000.0
2006-11-14 13:26:00,1.46048,1.46078,1.46048,1.46056,235300000.0
2006-11-14 13:27:00,1.46056,1.46073,1.46045,1.46058,351700000.0
2006-11-14 13:28:00,1.46058,1.46089,1.46058,1.46078,492300001.0
2006-11-14 13:29:00,1.46065,1.4608,1.46042,1.4608,597500001.0
2006-11-14 13:30:00,1.46079,1.46079,1.4604,1.46065,558800000.0
2006-11-14 13:31:00,1.4607,1.461,1.46057,1.4607,522200000.0
2006-11-14 13:32:00,1.46062,1.4609,1.46059,1.4609,231600000.0
2006-11-14 13:33:00,1.46086,1.4611,1.46086,1.46094,454300003.0
2006-11-14 13:34:00,1.46076,1.46093,1.46065,1.46078,336500002.0
2006-11-14 13:35:00,1.46094,1.46128,1.46094,1.46126,411800000.0
2006-11-14 13:36:00,1.46126,1.46148,1.46109,1.46122,506300002.0
2006-11-14 13:37:00,1.46113,1.46146,1.46113,1.46139,495500002.0
2006-11-14 13:38:00,1.46151,1.46167,1.46119,1.46119,355900000.0
2006-11-14 13:39:00,1.46103,1.46125,1.46096,1.46119,237800000.0
2006-11-14 13:40:00,1.46102,1.46146,1.46102,1.46121,425300000.0
2006-11-14 13:41:00,1.46144,1.46168,1.46144,1.4616,193800000.0
2006-11-14 13:42:00,1.46151,1.46172,1.46144,1.46151,181400000.0
2006-11-14 13:43:00,1.4614,1.46146,1.46131,1.46138,132300000.0
2006-11-14 13:44:00,1.46132,1.46142,1.46122,1.46132,272800000.0
2006-11-14 13:45:00,1.46131,1.46134,1.46099,1.461,450100002.0
2006-11-14 13:46:00,1.46105,1.46127,1.4609,1.46108,417800002.0
2006-11-14 13:47:00,1.46106,1.46128,1.4609,1.46095,486900000.0
2006-11-14 13:48:00,1.46085,1.46099,1.46071,1.46089,277800001.0
2006-11-14 13:49:00,1.46096,1.46122,1.46093,1.46102,231300001.0
2006-11-14 13:50:00,1.46108,1.46109,1.46093,1.46101,356900001.0
2006-11-14 13:51:00,1.46091,1.461,1.46079,1.46084,266500001.0
2006-11-14 13:52:00,1.46057,1.46088,1.46051,1.46074,409900001.0
2006-11-14 13:53:00,1.4607,1.461,1.46068,1.46073,550800003.0
2006-11-14 13:54:00,1.46067,1.46098,1.46063,1.46072,358700001.0
2006-11-14 13:55:00,1.46066,1.46071,1.46046,1.46058,314500000.0
2006-11-14 13:56:00,1.46064,1.46079,1.46054,1.46074,417500000.0
2006-11-14 13:57:00,1.46077,1.46094,1.46066,1.46094,390000004.0
2006-11-14 13:58:00,1.46094,1.461,1.46073,1.46096,234800001.0
2006-11-14 13:59:00,1.46072,1.46119,1.46072,1.46101,389900000.0
2006-11-14 14:00:00,1.46095,1.46109,1.46088,1.46097,268100000.0
2006-11-14 14:01:00,1.46088,1.46089,1.46072,1.46085,373900002.0
2006-11-14 14:02:00,1.46087,1.46088,1.46072,1.46086,329200000.0
2006-11-14 14:03:00,1.46085,1.46118,1.46085,1.46099,461700001.0
2006-11-14 14:04:00,1.46099,1.46113,1.46085,1.46093,481000001.0
2006-11-14 14:05:00,1.46102,1.46118,1.46092,1.46102,407600001.0
2006-11-14 14:06:00,1.46105,1.46113,1.46081,1.461,383100002.0
2006-11-14 14:07:00,1.46116,1.46123,1.46096,1.46104,368800000.0
2006-11-14 14:08:00,1.46102,1.46119,1.46093,1.46096,413200001.0
2006-11-14 14:09:00,1.461,1.46124,1.46097,1.46106,174800000.0
2006-11-14 14:10:00,1.46108,1.46136,1.46108,1.46117,275000000.0
2006-11-14 14:11:00,1.46117,1.4613,1.46104,1.4613,132900000.0
2006-11-14 14:12:00,1.46129,1.46146,1.46114,1.46131,292200001.0
2006-11-14 14:13:00,1.46127,1.46145,1.46115,1.4612,173700000.0
2006-11-14 14:14:00,1.46109,1.46132,1.46101,1.46112,251600001.0
2006-11-14 14:15:00,1.4612,1.4612,1.46063,1.46094,371600000.0
2006-11-14 14:16:00,1.46091,1.46096,1.4608,1.46092,182500001.0
2006-11-14 14:17:00,1.4609,1.46096,1.46059,1.46082,698500004.0
2006-11-14 14:18:00,1.46085,1.46103,1.46066,1.46095,370500001.0
2006-11-14 14:19:00,1.46089,1.46114,1.46073,1.46102,389700000.0
2006-11-14 14:20:00,1.46093,1.46095,1.46078,1.46089,204200000.0
2006-11-14 14:21:00,1.46063,1.46063,1.46009,1.46009,419300002.0
2006-11-14 14:22:00,1.46031,1.46064,1.46029,1.46029,647100000.0
2006-11-14 14:23:00,1.46037,1.4605,1.46024,1.46033,217600000.0
2006-11-14 14:24:00,1.4602,1.46057,1.46015,1.46027,410200000.0
2006-11-14 14:25:00,1.46033,1.4606,1.46028,1.46049,578200003.0
2006-11-14 14:26:00,1.46046,1.46052,1.46027,1.46034,588100001.0
2006-11-14 14:27:00,1.46038,1.46043,1.46007,1.46022,422600001.0
2006-11-14 14:28:00,1.46016,1.4602,1.4597,1.46012,35800000.0
2006-11-14 14:29:00,1.46016,1.4603,1.46001,1.46016,36600000.0
2006-11-14 14:30:00,1.46041,1.46051,1.45994,1.46051,35400000.0
2006-11-14 14:31:00,1.46007,1.46043,1.46007,1.46027,38800000.0
2006-11-14 14:32:00,1.46032,1.46032,1.46014,1.46031,33200000.0
2006-11-14 14:33:00,1.46017,1.46032,1.46007,1.46013,47300000.0
2006-11-14 14:34:00,1.46012,1.46021,1.46004,1.46009,26000000.0
2006-11-14 14:35:00,1.45988,1.45988,1.45939,1.45939,75900000.0
2006-11-14 14:36:00,1.45956,1.4598,1.45931,1.45931,36200000.0
2006-11-14 14:37:00,1.45978,1.45986,1.45956,1.45986,30200000.0
2006-11-14 14:38:00,1.46009,1.46027,1.45986,1.46027,44100001.0
2006-11-14 14:39:00,1.46007,1.46025,1.4597,1.45981,23400000.0
2006-11-14 14:40:00,1.4598,1.46013,1.4598,1.45997,29800000.0
2006-11-14 14:41:00,1.45996,1.4601,1.45989,1.46002,29200000.0
2006-11-14 14:42:00,1.45979,1.45995,1.45931,1.45931,34400000.0
2006-11-14 14:43:00,1.45985,1.45997,1.45968,1.45975,50300000.0
2006-11-14 14:44:00,1.4597,1.45987,1.45962,1.45973,53000000.0
2006-11-14 14:45:00,1.45958,1.45975,1.4594,1.45968,62200000.0
2006-11-14 14:46:00,1.45996,1.45996,1.45962,1.45975,26600000.0
2006-11-14 14:47:00,1.45978,1.45984,1.45963,1.45984,23400000.0
2006-11-14 14:48:00,1.45983,1.46003,1.45965,1.46003,32500000.0
2006-11-14 14:49:00,1.46,1.46008,1.45986,1.45987,62000001.0
2006-11-14 14:50:00,1.45986,1.4603,1.45986,1.4603,45100000.0
2006-11-14 14:51:00,1.46038,1.46056,1.46032,1.46038,32600000.0
2006-11-14 14:52:00,1.46028,1.46048,1.46011,1.46027,34000000.0
2006-11-14 14:53:00,1.46006,1.4601,1.45961,1.45987,33700000.0
2006-11-14 14:54:00,1.46005,1.46021,1.45976,1.45985,25600000.0
2006-11-14 14:55:00,1.46019,1.46027,1.45989,1.45989,44200000.0
2006-11-14 14:56:00,1.46004,1.46004,1.4598,1.45996,30400000.0
2006-11-14 14:57:00,1.46003,1.46003,1.4597,1.4597,30400000.0
2006-11-14 14:58:00,1.4596,1.45986,1.4596,1.45963,45600000.0
2006-11-14 14:59:00,1.45975,1.45986,1.45961,1.45961,50400000.0
2006-11-14 15:00:00,1.45963,1.45996,1.45952,1.45952,69400000.0
2006-11-14 15:01:00,1.45993,1.46001,1.45977,1.45977,41400000.0
2006-11-14 15:02:00,1.45986,1.46009,1.45983,1.46006,30800000.0
2006-11-14 15:03:00,1.46009,1.46022,1.45979,1.45986,35200000.0
2006-11-14 15:04:00,1.4599,1.46,1.45965,1.45998,39400000.0
2006-11-14 15:05:00,1.45995,1.46007,1.45992,1.45992,40900000.0
2006-11-14 15:06:00,1.45995,1.46008,1.45956,1.45997,40200000.0
2006-11-14 15:07:00,1.46012,1.46012,1.45985,1.46007,26800000.0
2006-11-14 15:08:00,1.46008,1.46029,1.45982,1.46017,60400000.0
2006-11-14 15:09:00,1.46012,1.46025,1.46003,1.46015,40000000.0
2006-11-14 15:10:00,1.46004,1.46017,1.45986,1.45993,50900000.0
2006-11-14 15:11:00,1.45994,1.46007,1.4598,1.45986,30400000.0
2006-11-14 15:12:00,1.45989,1.46001,1.45976,1.45985,30400000.0
2006-11-14 15:13:00,1.46002,1.46002,1.45984,1.45984,22800000.0
2006-11-14 15:14:00,1.4596,1.45982,1.4596,1.45977,31600000.0
2006-11-14 15:15:00,1.45984,1.46008,1.45953,1.46008,42600000.0
2006-11-14 15:16:00,1.45997,1.46006,1.45996,1.45998,33400000.0
2006-11-14 15:17:00,1.45991,1.46013,1.45981,1.46001,68800000.0
2006-11-14 15:18:00,1.45989,1.46013,1.45975,1.46013,42400000.0
2006-11-14 15:19:00,1.46009,1.46009,1.45973,1.45973,31800000.0
2006-11-14 15:20:00,1.45983,1.45997,1.45964,1.45974,14200000.0
2006-11-14 15:21:00,1.45997,1.46034,1.45995,1.46034,18200000.0
2006-11-14 15:22:00,1.46025,1.4604,1.4601,1.46023,51600001.0
2006-11-14 15:23:00,1.46025,1.46044,1.46004,1.46044,24500000.0
2006-11-14 15:24:00,1.46051,1.46051,1.46008,1.4602,35400000.0
2006-11-14 15:25:00,1.46016,1.4604,1.45999,1.46012,23200000.0
2006-11-14 15:26:00,1.46014,1.46019,1.45981,1.4599,32600000.0
2006-11-14 15:27:00,1.45995,1.46021,1.45995,1.46017,38800000.0
2006-11-14 15:28:00,1.4601,1.46018,1.46003,1.46014,33900000.0
2006-11-14 15:29:00,1.4601,1.46047,1.45986,1.4604,32800000.0
2006-11-14 15:30:00,1.46047,1.46183,1.45993,1.46178,35400000.0
2006-11-14 15:31:00,1.46158,1.46164,1.46087,1.46108,58400002.0
2006-11-14 15:32:00,1.46136,1.46157,1.46082,1.46096,39000000.0
2006-11-14 15:33:00,1.46105,1.46183,1.46099,1.46183,95700000.0
2006-11-14 15:34:00,1.4619,1.46211,1.4619,1.4619,33100000.0
2006-11-14 15:35:00,1.46211,1.46227,1.46158,1.46158,41000000.0
2006-11-14 15:36:00,1.46192,1.46205,1.4616,1.46167,44400000.0
2006-11-14 15:37:00,1.46179,1.46197,1.46165,1.46175,48200000.0
2006-11-14 15:38:00,1.46153,1.4621,1.46153,1.46197,29600000.0
2006-11-14 15:39:00,1.46202,1.46202,1.4615,1.46156,39500000.0
2006-11-14 15:40:00,1.4621,1.46226,1.46192,1.4621,49700000.0
2006-11-14 15:41:00,1.46219,1.46224,1.4618,1.46223,48500000.0
2006-11-14 15:42:00,1.46204,1.46204,1.46167,1.46181,27800000.0
2006-11-14 15:43:00,1.46172,1.46226,1.46169,1.46201,39200000.0
2006-11-14 15:44:00,1.46198,1.46212,1.46176,1.46197,24800000.0
2006-11-14 15:45:00,1.46207,1.46232,1.46187,1.46206,45600000.0
2006-11-14 15:46:00,1.46214,1.46227,1.46186,1.46191,19600000.0
2006-11-14 15:47:00,1.4619,1.46218,1.46183,1.4621,63400001.0
2006-11-14 15:48:00,1.46205,1.46214,1.46186,1.46214,35600000.0
2006-11-14 15:49:00,1.46207,1.46226,1.462,1.46218,62300000.0
2006-11-14 15:50:00,1.46188,1.46203,1.46188,1.46197,30000000.0
2006-11-14 15:51:00,1.46189,1.46216,1.46189,1.46204,30400000.0
2006-11-14 15:52:00,1.46208,1.46208,1.46178,1.46198,36600000.0
2006-11-14 15:53:00,1.46176,1.46176,1.46123,1.46129,58800001.0
2006-11-14 15:54:00,1.46132,1.46167,1.46117,1.46153,35200000.0
2006-11-14 15:55:00,1.46157,1.46175,1.46139,1.46154,36600000.0
2006-11-14 15:56:00,1.46155,1.46155,1.46089,1.46109,27000000.0
2006-11-14 15:57:00,1.46121,1.46167,1.46121,1.46132,34300000.0
2006-11-14 15:58:00,1.4616,1.46177,1.46148,1.46166,33400000.0
2006-11-14 15:59:00,1.46154,1.46154,1.46121,1.46128,20400000.0
2006-11-14 16:00:00,1.46131,1.46174,1.46131,1.46149,42800001.0
2006-11-14 16:01:00,1.46165,1.46191,1.46147,1.46153,30600000.0
2006-11-14 16:02:00,1.46122,1.46122,1.46065,1.46089,17400000.0
2006-11-14 16:03:00,1.46073,1.46094,1.46064,1.46074,28600000.0
2006-11-14 16:04:00,1.46047,1.46067,1.46022,1.46022,40400000.0
2006-11-14 16:05:00,1.46003,1.46036,1.4599,1.46023,29800000.0
2006-11-14 16:06:00,1.46004,1.46038,1.45984,1.46028,30200000.0
2006-11-14 16:07:00,1.46039,1.46079,1.46039,1.46079,37100000.0
2006-11-14 16:08:00,1.46105,1.46108,1.46067,1.46093,32500000.0
2006-11-14 16:09:00,1.46111,1.46161,1.46111,1.46161,33000000.0
2006-11-14 16:10:00,1.46175,1.46189,1.46155,1.46178,19000000.0
2006-11-14 16:11:00,1.46148,1.46158,1.46132,1.46145,30600000.0
2006-11-14 16:12:00,1.4614,1.46171,1.4614,1.4617,42200000.0
2006-11-14 16:13:00,1.46163,1.46173,1.46155,1.46166,39000000.0
2006-11-14 16:14:00,1.46123,1.46148,1.46123,1.46146,39800000.0
2006-11-14 16:15:00,1.46124,1.46143,1.46106,1.46126,37200000.0
2006-11-14 16:16:00,1.46119,1.46135,1.46095,1.4611,30200000.0
2006-11-14 16:17:00,1.46107,1.46119,1.46097,1.46102,25800000.0
2006-11-14 16:18:00,1.46106,1.46118,1.46103,1.46103,40400000.0
2006-11-14 16:19:00,1.46113,1.46113,1.46044,1.46058,18400000.0
2006-11-14 16:20:00,1.46051,1.46067,1.46024,1.46046,30200000.0
2006-11-14 16:21:00,1.46056,1.46067,1.46027,1.46047,36200000.0
2006-11-14 16:22:00,1.46043,1.4606,1.46027,1.46038,31000000.0
2006-11-14 16:23:00,1.46036,1.46043,1.46017,1.46043,39400000.0
2006-11-14 16:24:00,1.46051,1.46053,1.46011,1.46016,30300000.0
2006-11-14 16:25:00,1.46043,1.46043,1.45981,1.46023,32200000.0
2006-11-14 16:26:00,1.4604,1.46066,1.4602,1.4602,47900000.0
2006-11-14 16:27:00,1.4602,1.46039,1.46018,1.46018,30200000.0
2006-11-14 16:28:00,1.46016,1.46016,1.45969,1.45991,26600000.0
2006-11-14 16:29:00,1.45995,1.46016,1.45977,1.46011,31600000.0
2006-11-14 16:30:00,1.46008,1.46008,1.45968,1.45999,49600000.0
2006-11-14 16:31:00,1.46013,1.46021,1.45991,1.46021,46800000.0
2006-11-14 16:32:00,1.46054,1.46057,1.46012,1.46057,33800000.0
2006-11-14 16:33:00,1.46052,1.46081,1.4604,1.46074,24200000.0
2006-11-14 16:34:00,1.4611,1.46136,1.46085,1.46125,32000000.0
2006-11-14 16:35:00,1.46143,1.46143,1.46109,1.46135,43800000.0
2006-11-14 16:36:00,1.46122,1.46142,1.46099,1.4612,25600000.0
2006-11-14 16:37:00,1.4612,1.46143,1.46101,1.46119,38500000.0
2006-11-14 16:38:00,1.46099,1.46143,1.46099,1.46105,51600000.0
2006-11-14 16:39:00,1.46114,1.46114,1.46053,1.46061,35200000.0
2006-11-14 16:40:00,1.46059,1.46083,1.4605,1.46083,27800000.0
2006-11-14 16:41:00,1.46031,1.46106,1.46031,1.46086,46900000.0
2006-11-14 16:42:00,1.46079,1.4612,1.46079,1.46096,56700000.0
2006-11-14 16:43:00,1.46097,1.46114,1.46081,1.46097,58000000.0
2006-11-14 16:44:00,1.46088,1.46088,1.46033,1.46071,33600000.0
2006-11-14 16:45:00,1.46043,1.46068,1.46032,1.46045,43600000.0
2006-11-14 16:46:00,1.46064,1.46064,1.46042,1.4606,53500001.0
2006-11-14 16:47:00,1.46061,1.46082,1.46052,1.46057,51900000.0
2006-11-14 16:48:00,1.46067,1.46067,1.46025,1.46058,33000000.0
2006-11-14 16:49:00,1.46076,1.46089,1.46059,1.46089,43300000.0
2006-11-14 16:50:00,1.46093,1.46113,1.46082,1.46082,42600000.0
2006-11-14 16:51:00,1.46088,1.46107,1.4607,1.46093,36100000.0
2006-11-14 16:52:00,1.46084,1.46084,1.46057,1.46083,39600000.0
2006-11-14 16:53:00,1.46093,1.46114,1.46084,1.46098,43600000.0
2006-11-14 16:54:00,1.46097,1.46103,1.46071,1.46092,39900000.0
2006-11-14 16:55:00,1.46106,1.46113,1.46082,1.46098,32600000.0
2006-11-14 16:56:00,1.46094,1.46121,1.46094,1.46112,32800000.0
2006-11-14 16:57:00,1.46097,1.46114,1.46087,1.46112,23200000.0
2006-11-14 16:58:00,1.46089,1.46089,1.46039,1.46042,35200000.0
2006-11-14 16:59:00,1.46046,1.46049,1.46022,1.46049,33000000.0
2006-11-14 17:00:00,1.45984,1.46037,1.45984,1.46005,54700000.0
2006-11-14 17:01:00,1.45983,1.46021,1.45974,1.46018,38800000.0
2006-11-14 17:02:00,1.4601,1.46031,1.4601,1.46012,26800000.0
2006-11-14 17:03:00,1.45994,1.46003,1.45963,1.45965,32800000.0
2006-11-14 17:04:00,1.45985,1.45988,1.45879,1.45897,39800001.0
2006-11-14 17:05:00,1.45876,1.45931,1.45836,1.45931,35400000.0
2006-11-14 17:06:00,1.45908,1.45921,1.4588,1.45919,29800000.0
2006-11-14 17:07:00,1.45926,1.45937,1.45907,1.45924,47000000.0
2006-11-14 17:08:00,1.45932,1.45969,1.45927,1.45969,28400000.0
2006-11-14 17:09:00,1.45943,1.45956,1.45897,1.45927,60600001.0
2006-11-14 17:10:00,1.45914,1.45936,1.45898,1.45925,34000000.0
2006-11-14 17:11:00,1.45935,1.45935,1.45821,1.45829,24600000.0
2006-11-14 17:12:00,1.45793,1.45812,1.45763,1.4578,29200000.0
2006-11-14 17:13:00,1.45733,1.45814,1.4573,1.45814,44800000.0
2006-11-14 17:14:00,1.45793,1.45855,1.45793,1.45806,50300000.0
2006-11-14 17:15:00,1.45817,1.45827,1.45775,1.45775,38200000.0
2006-11-14 17:16:00,1.4575,1.45796,1.45748,1.45767,33800000.0
2006-11-14 17:17:00,1.4578,1.45814,1.45723,1.45759,40400000.0
2006-11-14 17:18:00,1.458,1.45825,1.45764,1.45825,54400000.0
2006-11-14 17:19:00,1.45822,1.45847,1.45807,1.45833,33000000.0
2006-11-14 17:20:00,1.45856,1.45866,1.45792,1.45811,52400000.0
2006-11-14 17:21:00,1.45851,1.45853,1.45779,1.45826,52000000.0
2006-11-14 17:22:00,1.45806,1.4584,1.45804,1.45831,34400000.0
2006-11-14 17:23:00,1.45807,1.45848,1.45807,1.45816,35600000.0
2006-11-14 17:24:00,1.4581,1.45832,1.45801,1.45826,37800000.0
2006-11-14 17:25:00,1.45806,1.45844,1.45806,1.45817,43600000.0
2006-11-14 17:26:00,1.4581,1.45826,1.45797,1.45799,42000001.0
2006-11-14 17:27:00,1.45813,1.45821,1.45795,1.45799,32800000.0
2006-11-14 17:28:00,1.45822,1.45823,1.45798,1.45806,35400000.0
2006-11-14 17:29:00,1.45805,1.45828,1.45781,1.45826,38200000.0
2006-11-14 17:30:00,1.45843,1.45843,1.45774,1.45805,50500000.0
2006-11-14 17:31:00,1.45792,1.45817,1.45777,1.45777,29100000.0
2006-11-14 17:32:00,1.45756,1.45789,1.45756,1.45781,28200000.0
2006-11-14 17:33:00,1.45792,1.45822,1.45792,1.45807,64600000.0
2006-11-14 17:34:00,1.45824,1.45836,1.45787,1.45787,32600000.0
2006-11-14 17:35:00,1.45777,1.4583,1.45768,1.45812,40000000.0
2006-11-14 17:36:00,1.45785,1.45814,1.4577,1.45788,57500000.0
2006-11-14 17:37:00,1.45783,1.45794,1.4572,1.45766,41600001.0
2006-11-14 17:38:00,1.45766,1.45807,1.45766,1.45775,52200000.0
2006-11-14 17:39:00,1.45794,1.45808,1.45794,1.45808,26200000.0
2006-11-14 17:40:00,1.45783,1.45783,1.45762,1.4578,26200000.0
2006-11-14 17:41:00,1.45783,1.45828,1.45783,1.45794,56500000.0
2006-11-14 17:42:00,1.45811,1.45822,1.45786,1.45807,27000000.0
2006-11-14 17:43:00,1.458,1.45837,1.45769,1.45799,40000000.0
2006-11-14 17:44:00,1.45785,1.45823,1.45768,1.4579,28200000.0
2006-11-14 17:45:00,1.45799,1.45817,1.45783,1.45812,31200000.0
2006-11-14 17:46:00,1.45822,1.45823,1.45789,1.45798,44200000.0
2006-11-14 17:47:00,1.45786,1.45825,1.45786,1.45792,41800000.0
2006-11-14 17:48:00,1.45807,1.45812,1.45729,1.4577,38900000.0
2006-11-14 17:49:00,1.45776,1.45776,1.45696,1.45733,49700000.0
2006-11-14 17:50:00,1.45749,1.45773,1.45748,1.45773,23400000.0
2006-11-14 17:51:00,1.45785,1.45807,1.45754,1.45762,34200000.0
2006-11-14 17:52:00,1.45787,1.4581,1.4578,1.45792,25400000.0
2006-11-14 17:53:00,1.45779,1.4584,1.45779,1.45833,23600000.0
2006-11-14 17:54:00,1.45814,1.45832,1.45773,1.45822,44500000.0
2006-11-14 17:55:00,1.45827,1.4585,1.45777,1.4585,38800000.0
2006-11-14 17:56:00,1.4583,1.45859,1.4583,1.45849,25600000.0
2006-11-14 17:57:00,1.45855,1.45872,1.45839,1.45863,50600000.0
2006-11-14 17:58:00,1.45853,1.45897,1.4584,1.45897,37400000.0
2006-11-14 17:59:00,1.45882,1.45919,1.45865,1.45865,38800000.0
2006-11-14 18:00:00,1.45877,1.45901,1.45861,1.45878,66900000.0
2006-11-14 18:01:00,1.45883,1.45905,1.45854,1.45895,55800001.0
2006-11-14 18:02:00,1.45891,1.45913,1.45889,1.45902,52100000.0
2006-11-14 18:03:00,1.45884,1.45907,1.45867,1.45867,28000000.0
2006-11-14 18:04:00,1.45881,1.45898,1.45868,1.45874,48200000.0
2006-11-14 18:05:00,1.45891,1.45899,1.45876,1.45876,33200000.0
2006-11-14 18:06:00,1.45868,1.45897,1.4585,1.45867,37600000.0
2006-11-14 18:07:00,1.45901,1.45901,1.45859,1.45889,38600000.0
2006-11-14 18:08:00,1.45871,1.45901,1.45859,1.4587,61400000.0
2006-11-14 18:09:00,1.45852,1.4589,1.45852,1.45873,43800000.0
2006-11-14 18:10:00,1.45869,1.45888,1.45853,1.45863,19800000.0
2006-11-14 18:11:00,1.45874,1.45883,1.45859,1.4587,41700000.0
2006-11-14 18:12:00,1.45841,1.4585,1.45829,1.45829,56800000.0
2006-11-14 18:13:00,1.4581,1.4584,1.45788,1.45801,66400001.0
2006-11-14 18:14:00,1.4575,1.45823,1.4575,1.45822,40000001.0
2006-11-14 18:15:00,1.45818,1.4583,1.45805,1.4583,37400000.0
2006-11-14 18:16:00,1.45848,1.45853,1.45818,1.45818,33600000.0
2006-11-14 18:17:00,1.45844,1.45871,1.45836,1.45847,58000000.0
2006-11-14 18:18:00,1.45856,1.45873,1.45846,1.45854,50700000.0
2006-11-14 18:19:00,1.45856,1.45856,1.45838,1.45845,44400000.0
2006-11-14 18:20:00,1.45846,1.45868,1.4584,1.4584,24600000.0
2006-11-14 18:21:00,1.4583,1.45835,1.45815,1.45823,41600000.0
2006-11-14 18:22:00,1.45829,1.45829,1.45798,1.4581,20200000.0
2006-11-14 18:23:00,1.45816,1.45835,1.45816,1.45828,31800000.0
2006-11-14 18:24:00,1.45842,1.45858,1.45821,1.45829,29000000.0
2006-11-14 18:25:00,1.45855,1.45872,1.4582,1.45842,38900000.0
2006-11-14 18:26:00,1.4585,1.45866,1.4585,1.45851,40800000.0
2006-11-14 18:27:00,1.45845,1.45881,1.4582,1.45879,25600000.0
2006-11-14 18:28:00,1.45853,1.45887,1.45853,1.45865,34800000.0
2006-11-14 18:29:00,1.45861,1.45898,1.45855,1.45886,35200000.0
2006-11-14 18:30:00,1.45882,1.4589,1.45861,1.45886,45000000.0
2006-11-14 18:31:00,1.45876,1.45889,1.45866,1.45878,30400000.0
2006-11-14 18:32:00,1.45897,1.45924,1.45897,1.45924,54600000.0
2006-11-14 18:33:00,1.45939,1.45965,1.45931,1.45942,44800000.0
2006-11-14 18:34:00,1.45952,1.4597,1.45942,1.45942,35200000.0
2006-11-14 18:35:00,1.45935,1.45935,1.4591,1.45927,51000001.0
2006-11-14 18:36:00,1.45905,1.45923,1.45902,1.4591,47800000.0
2006-11-14 18:37:00,1.45921,1.45932,1.45912,1.45932,34300000.0
2006-11-14 18:38:00,1.45924,1.45949,1.45913,1.45949,27800000.0
2006-11-14 18:39:00,1.45913,1.45947,1.45913,1.45932,31000000.0
2006-11-14 18:40:00,1.45929,1.45941,1.45908,1.45911,27200000.0
2006-11-14 18:41:00,1.4591,1.45931,1.4591,1.45931,37800000.0
2006-11-14 18:42:00,1.45928,1.45928,1.45903,1.45918,43000000.0
2006-11-14 18:43:00,1.45907,1.45925,1.45895,1.45905,40100000.0
2006-11-14 18:44:00,1.45911,1.45928,1.459,1.45907,33200000.0
2006-11-14 18:45:00,1.45958,1.45968,1.45939,1.45939,34400000.0
2006-11-14 18:46:00,1.45963,1.45965,1.45944,1.45944,44600001.0
2006-11-14 18:47:00,1.45959,1.45959,1.45933,1.45937,37000000.0
2006-11-14 18:48:00,1.45931,1.45953,1.45916,1.45934,41400000.0
2006-11-14 18:49:00,1.45928,1.45928,1.45889,1.45902,24000000.0
2006-11-14 18:50:00,1.45921,1.45948,1.45919,1.4594,32400000.0
2006-11-14 18:51:00,1.45937,1.45942,1.45922,1.4593,40000000.0
2006-11-14 18:52:00,1.45913,1.45939,1.45913,1.45917,33400000.0
2006-11-14 18:53:00,1.45927,1.45944,1.45927,1.45928,31600000.0
2006-11-14 18:54:00,1.45938,1.45948,1.4591,1.45948,21200000.0
2006-11-14 18:55:00,1.45928,1.45945,1.45924,1.45927,49500000.0
2006-11-14 18:56:00,1.45891,1.45941,1.45876,1.45876,37600000.0
2006-11-14 18:57:00,1.45914,1.45921,1.45905,1.45908,28400000.0
2006-11-14 18:58:00,1.45914,1.4592,1.45897,1.45903,32600000.0
2006-11-14 18:59:00,1.45927,1.4593,1.45887,1.45925,31600000.0
2006-11-14 19:00:00,1.45943,1.45959,1.45904,1.45952,20600000.0
2006-11-14 19:01:00,1.45975,1.45975,1.45914,1.45926,42200000.0
2006-11-14 19:02:00,1.45927,1.45966,1.45927,1.45966,27600000.0
2006-11-14 19:03:00,1.45951,1.4599,1.45947,1.45977,56800000.0
2006-11-14 19:04:00,1.45972,1.45987,1.45946,1.45961,51100001.0
2006-11-14 19:05:00,1.45973,1.46,1.45955,1.45955,28600000.0
2006-11-14 19:06:00,1.45956,1.45965,1.45941,1.45957,28000000.0
2006-11-14 19:07:00,1.45961,1.45978,1.45955,1.45967,55400000.0
2006-11-14 19:08:00,1.4593,1.45978,1.4593,1.45978,39000000.0
2006-11-14 19:09:00,1.45996,1.45999,1.4597,1.45982,50900000.0
2006-11-14 19:10:00,1.45999,1.46032,1.45958,1.45958,51200001.0
2006-11-14 19:11:00,1.45995,1.46008,1.45986,1.45993,47900000.0
2006-11-14 19:12:00,1.45973,1.46008,1.45973,1.45994,34400000.0
2006-11-14 19:13:00,1.4598,1.46005,1.45972,1.45994,30400000.0
2006-11-14 19:14:00,1.45973,1.45997,1.45958,1.45997,32400000.0
2006-11-14 19:15:00,1.45988,1.45998,1.45967,1.45997,54000001.0
2006-11-14 19:16:00,1.45977,1.46016,1.45977,1.46005,46300000.0
2006-11-14 19:17:00,1.45998,1.46006,1.45982,1.45991,37800000.0
2006-11-14 19:18:00,1.45998,1.46001,1.45974,1.45987,30400000.0
2006-11-14 19:19:00,1.46011,1.46011,1.4596,1.46005,33000000.0
2006-11-14 19:20:00,1.46005,1.46012,1.45976,1.45998,39400001.0
2006-11-14 19:21:00,1.45982,1.46005,1.45978,1.46,30800000.0
2006-11-14 19:22:00,1.46012,1.46024,1.46001,1.4601,37000000.0
2006-11-14 19:23:00,1.45983,1.46,1.45945,1.46,38800000.0
2006-11-14 19:24:00,1.45997,1.45997,1.45974,1.45987,66100000.0
2006-11-14 19:25:00,1.45991,1.45997,1.45961,1.45997,41100000.0
2006-11-14 19:26:00,1.45975,1.46005,1.45967,1.45984,43700000.0
2006-11-14 19:27:00,1.45981,1.46001,1.45963,1.46001,22400000.0
2006-11-14 19:28:00,1.45995,1.46014,1.45982,1.46014,31000000.0
2006-11-14 19:29:00,1.46009,1.4602,1.45978,1.46012,22800000.0
2006-11-14 19:30:00,1.4601,1.4601,1.4599,1.45992,46600000.0
2006-11-14 19:31:00,1.46006,1.46006,1.45983,1.46001,59900000.0
2006-11-14 19:32:00,1.46024,1.4609,1.46024,1.46068,51500000.0
2006-11-14 19:33:00,1.46046,1.46046,1.46009,1.46017,45900000.0
2006-11-14 19:34:00,1.46005,1.46005,1.45972,1.45986,22600000.0
2006-11-14 19:35:00,1.45975,1.45978,1.45921,1.45947,25400000.0
2006-11-14 19:36:00,1.45935,1.45957,1.45925,1.45939,27200000.0
2006-11-14 19:37:00,1.45956,1.45981,1.45938,1.45938,33700000.0
2006-11-14 19:38:00,1.45943,1.45985,1.45943,1.45947,23400000.0
2006-11-14 19:39:00,1.45937,1.45942,1.4591,1.45942,33000000.0
2006-11-14 19:40:00,1.4593,1.45943,1.45918,1.45938,47000000.0
2006-11-14 19:41:00,1.45939,1.45948,1.45924,1.45946,33000000.0
2006-11-14 19:42:00,1.45925,1.45952,1.45916,1.45942,44300000.0
2006-11-14 19:43:00,1.45926,1.45926,1.45877,1.45888,23000000.0
2006-11-14 19:44:00,1.45874,1.45877,1.45847,1.45859,36800000.0
2006-11-14 19:45:00,1.45848,1.45871,1.45848,1.45858,51200000.0
2006-11-14 19:46:00,1.45857,1.45882,1.45838,1.45838,33100000.0
2006-11-14 19:47:00,1.4586,1.4587,1.45842,1.45852,52400000.0
2006-11-14 19:48:00,1.45847,1.45847,1.45808,1.45819,30600000.0
2006-11-14 19:49:00,1.45817,1.45834,1.45797,1.45797,63600000.0
2006-11-14 19:50:00,1.45832,1.45832,1.45805,1.45828,42700000.0
2006-11-14 19:51:00,1.45812,1.45845,1.45812,1.45838,52200000.0
2006-11-14 19:52:00,1.45832,1.45843,1.45815,1.45836,35200000.0
2006-11-14 19:53:00,1.4583,1.45848,1.45827,1.45833,41200000.0
2006-11-14 19:54:00,1.45831,1.45861,1.45831,1.45861,47000001.0
2006-11-14 19:55:00,1.45842,1.45863,1.45842,1.45852,19400000.0
2006-11-14 19:56:00,1.45852,1.4586,1.45831,1.45846,35400000.0
2006-11-14 19:57:00,1.45863,1.45887,1.4586,1.45873,56800001.0
2006-11-14 19:58:00,1.45849,1.45891,1.45849,1.4587,25600000.0
2006-11-14 19:59:00,1.45884,1.45886,1.4587,1.4587,47400000.0
2006-11-14 20:00:00,1.45876,1.45892,1.45847,1.45847,42000000.0
2006-11-14 20:01:00,1.45878,1.45888,1.45858,1.45858,44400000.0
2006-11-14 20:02:00,1.45865,1.45865,1.4584,1.45852,32200000.0
2006-11-14 20:03:00,1.45867,1.45867,1.45836,1.45841,29000000.0
2006-11-14 20:04:00,1.45841,1.45852,1.45803,1.45817,33800000.0
2006-11-14 20:05:00,1.4584,1.45867,1.4584,1.45857,23000000.0
2006-11-14 20:06:00,1.45872,1.45885,1.45861,1.45866,26800000.0
2006-11-14 20:07:00,1.45856,1.45892,1.45842,1.45892,35500000.0
2006-11-14 20:08:00,1.4591,1.4591,1.45865,1.45881,26600000.0
2006-11-14 20:09:00,1.45902,1.45908,1.45895,1.45895,23000000.0
2006-11-14 20:10:00,1.45854,1.45892,1.45852,1.45892,43000000.0
2006-11-14 20:11:00,1.45902,1.45902,1.45874,1.45883,28200000.0
2006-11-14 20:12:00,1.45895,1.45895,1.4585,1.4589,40200000.0
2006-11-14 20:13:00,1.45893,1.45896,1.45871,1.45896,25400000.0
2006-11-14 20:14:00,1.45899,1.45901,1.4585,1.45897,34600000.0
2006-11-14 20:15:00,1.45907,1.45917,1.45894,1.45917,42400000.0
2006-11-14 20:16:00,1.45897,1.459,1.45872,1.45872,36200000.0
2006-11-14 20:17:00,1.45886,1.45898,1.45854,1.45889,53100000.0
2006-11-14 20:18:00,1.45889,1.45899,1.45874,1.45879,32400000.0
2006-11-14 20:19:00,1.45893,1.45893,1.45861,1.45879,50600000.0
2006-11-14 20:20:00,1.45896,1.45902,1.4588,1.45902,25600000.0
2006-11-14 20:21:00,1.45879,1.45886,1.45869,1.45886,33000000.0
2006-11-14 20:22:00,1.45886,1.45886,1.45864,1.45873,33000000.0
2006-11-14 20:23:00,1.45877,1.45882,1.45841,1.45862,52700000.0
2006-11-14 20:24:00,1.45861,1.45871,1.45842,1.45847,28000000.0
2006-11-14 20:25:00,1.45863,1.45876,1.45842,1.45852,34400000.0
2006-11-14 20:26:00,1.45876,1.45884,1.4584,1.45866,48900000.0
2006-11-14 20:27:00,1.45877,1.45888,1.45838,1.45864,43100000.0
2006-11-14 20:28:00,1.45872,1.45896,1.45872,1.45895,25800000.0
2006-11-14 20:29:00,1.45885,1.45888,1.45837,1.45878,46200000.0
2006-11-14 20:30:00,1.45891,1.45895,1.45878,1.45895,30200000.0
2006-11-14 20:31:00,1.45884,1.45902,1.45839,1.45902,43600000.0
2006-11-14 20:32:00,1.45881,1.45891,1.45843,1.45891,33700000.0
2006-11-14 20:33:00,1.4591,1.4591,1.45879,1.45897,46600001.0
2006-11-14 20:34:00,1.4588,1.45901,1.45873,1.45896,51900000.0
2006-11-14 20:35:00,1.45898,1.45911,1.45895,1.45896,38300000.0
2006-11-14 20:36:00,1.45901,1.45921,1.45893,1.45901,104100001.0
2006-11-14 20:37:00,1.45889,1.45889,1.45852,1.45881,61200000.0
2006-11-14 20:38:00,1.45889,1.45889,1.45865,1.4588,33700000.0
2006-11-14 20:39:00,1.45871,1.45886,1.45834,1.45856,35800000.0
2006-11-14 20:40:00,1.45864,1.45883,1.45864,1.45875,33800000.0
2006-11-14 20:41:00,1.4588,1.45894,1.45856,1.45893,54800000.0
2006-11-14 20:42:00,1.4588,1.45902,1.45859,1.45898,58900000.0
2006-11-14 20:43:00,1.45884,1.45893,1.45841,1.45841,38800000.0
2006-11-14 20:44:00,1.45875,1.45893,1.45855,1.45886,31200000.0
2006-11-14 20:45:00,1.45884,1.45893,1.45871,1.45871,36800000.0
2006-11-14 20:46:00,1.45892,1.45892,1.45877,1.45883,45000000.0
2006-11-14 20:47:00,1.45879,1.45884,1.45843,1.45871,33000000.0
2006-11-14 20:48:00,1.45853,1.45884,1.45853,1.4587,34800000.0
2006-11-14 20:49:00,1.4587,1.45875,1.45868,1.45868,33900000.0
2006-11-14 20:50:00,1.45859,1.45875,1.45855,1.45875,30400000.0
2006-11-14 20:51:00,1.45863,1.45883,1.45861,1.45866,36600000.0
2006-11-14 20:52:00,1.45855,1.45868,1.45841,1.45863,30600000.0
2006-11-14 20:53:00,1.45862,1.45888,1.45862,1.45883,48200000.0
2006-11-14 20:54:00,1.45854,1.45889,1.45854,1.45871,43600000.0
2006-11-14 20:55:00,1.45874,1.45902,1.45872,1.45894,27800000.0
2006-11-14 20:56:00,1.4588,1.45887,1.45869,1.45887,21400000.0
2006-11-14 20:57:00,1.45884,1.45885,1.45871,1.45874,32300000.0
2006-11-14 20:58:00,1.45878,1.45885,1.45866,1.45871,42200000.0
2006-11-14 20:59:00,1.45868,1.45882,1.45864,1.45878,53800000.0
2006-11-14 21:00:00,1.45854,1.45871,1.45832,1.4586,27800000.0
2006-11-14 21:01:00,1.45862,1.45876,1.45812,1.45812,30400000.0
2006-11-14 21:02:00,1.45844,1.45859,1.45796,1.45843,31800000.0
2006-11-14 21:03:00,1.45827,1.45827,1.458,1.458,31500000.0
2006-11-14 21:04:00,1.4581,1.4581,1.45784,1.45801,42400000.0
2006-11-14 21:05:00,1.45763,1.4578,1.45737,1.45753,42600000.0
2006-11-14 21:06:00,1.45753,1.45771,1.45729,1.45771,44500000.0
2006-11-14 21:07:00,1.45786,1.45792,1.45773,1.45792,31800000.0
2006-11-14 21:08:00,1.45788,1.45793,1.45779,1.45789,41100000.0
2006-11-14 21:09:00,1.45787,1.45787,1.45757,1.45779,37400000.0
2006-11-14 21:10:00,1.45784,1.45784,1.45757,1.4577,41600000.0
2006-11-14 21:11:00,1.45781,1.4581,1.4577,1.45776,32800000.0
2006-11-14 21:12:00,1.45775,1.45801,1.45775,1.4578,43500000.0
2006-11-14 21:13:00,1.45778,1.45819,1.45778,1.4581,51600000.0
2006-11-14 21:14:00,1.45815,1.45831,1.45799,1.45811,53200001.0
2006-11-14 21:15:00,1.4581,1.45842,1.4581,1.4583,53000000.0
2006-11-14 21:16:00,1.45795,1.45838,1.45795,1.45821,25600000.0
2006-11-14 21:17:00,1.45798,1.45798,1.45757,1.45757,40200000.0
2006-11-14 21:18:00,1.45798,1.45799,1.45749,1.45797,34400000.0
2006-11-14 21:19:00,1.45835,1.45835,1.45793,1.45796,36000000.0
2006-11-14 21:20:00,1.45789,1.45808,1.45776,1.45779,48400000.0
2006-11-14 21:21:00,1.45784,1.45806,1.45781,1.45793,56400002.0
2006-11-14 21:22:00,1.45749,1.45793,1.45749,1.45784,53600001.0
2006-11-14 21:23:00,1.45776,1.4579,1.45741,1.45741,54000000.0
2006-11-14 21:24:00,1.45768,1.45799,1.45761,1.45774,34700000.0
2006-11-14 21:25:00,1.45777,1.45822,1.45777,1.45778,50000000.0
2006-11-14 21:26:00,1.45804,1.45837,1.45793,1.45818,27000000.0
2006-11-14 21:27:00,1.45831,1.45842,1.45815,1.45815,26000000.0
2006-11-14 21:28:00,1.45815,1.45829,1.45815,1.45824,32900000.0
2006-11-14 21:29:00,1.45839,1.4584,1.45821,1.45832,46000001.0
2006-11-14 21:30:00,1.45834,1.45834,1.45806,1.45814,30100000.0
2006-11-14 21:31:00,1.4582,1.4582,1.45802,1.4581,21800000.0
2006-11-14 21:32:00,1.45818,1.45818,1.45795,1.45798,35200000.0
2006-11-14 21:33:00,1.45796,1.45809,1.45774,1.45786,54800000.0
2006-11-14 21:34:00,1.45783,1.4579,1.45775,1.45787,18000000.0
2006-11-14 21:35:00,1.4579,1.45808,1.45768,1.45803,36400000.0
2006-11-14 21:36:00,1.45818,1.45837,1.45791,1.45824,37200001.0
2006-11-14 21:37:00,1.45814,1.45842,1.45814,1.45842,40700000.0
2006-11-14 21:38:00,1.45846,1.45846,1.45825,1.45842,40000001.0
2006-11-14 21:39:00,1.45823,1.45846,1.45823,1.45828,26500000.0
2006-11-14 21:40:00,1.45807,1.45825,1.45806,1.4581,29100000.0
2006-11-14 21:41:00,1.45802,1.45818,1.45793,1.45805,44600000.0
2006-11-14 21:42:00,1.45807,1.45812,1.45772,1.45772,23400000.0
2006-11-14 21:43:00,1.45812,1.45845,1.45812,1.45845,42000000.0
2006-11-14 21:44:00,1.45834,1.45846,1.4582,1.4583,28000000.0
2006-11-14 21:45:00,1.45846,1.45856,1.45846,1.45854,22600000.0
2006-11-14 21:46:00,1.45872,1.45896,1.45862,1.45877,46900000.0
2006-11-14 21:47:00,1.4586,1.45877,1.4585,1.4585,45500000.0
2006-11-14 21:48:00,1.45887,1.45887,1.45851,1.45881,43400000.0
2006-11-14 21:49:00,1.45888,1.45893,1.45877,1.45885,33600000.0
2006-11-14 21:50:00,1.45895,1.45895,1.45853,1.45862,38800000.0
2006-11-14 21:51:00,1.45852,1.45876,1.45852,1.45866,46000000.0
2006-11-14 21:52:00,1.45852,1.45878,1.45839,1.4585,49400000.0
2006-11-14 21:53:00,1.45837,1.45847,1.45825,1.45825,37200000.0
2006-11-14 21:54:00,1.45822,1.45862,1.45822,1.45854,46000000.0
2006-11-14 21:55:00,1.45857,1.45871,1.45847,1.45858,42600000.0
2006-11-14 21:56:00,1.45851,1.45874,1.45847,1.4587,39400000.0
2006-11-14 21:57:00,1.45868,1.45868,1.45811,1.45851,33500000.0
2006-11-14 21:58:00,1.45861,1.45869,1.4584,1.45846,37800000.0
2006-11-14 21:59:00,1.45865,1.45886,1.45844,1.45866,31700000.0
2006-11-14 22:00:00,1.4589,1.4591,1.4589,1.45905,39800000.0
2006-11-14 22:01:00,1.45887,1.45907,1.45881,1.45891,58000000.0
2006-11-14 22:02:00,1.4589,1.45893,1.45871,1.45875,33000000.0
2006-11-14 22:03:00,1.45898,1.45903,1.45878,1.45903,20600000.0
2006-11-14 22:04:00,1.45895,1.45896,1.45868,1.45885,28200000.0
2006-11-14 22:05:00,1.45896,1.45896,1.45874,1.45896,36900000.0
2006-11-14 22:06:00,1.45901,1.45901,1.4586,1.4589,37800000.0
2006-11-14 22:07:00,1.45896,1.45922,1.45896,1.45908,33000000.0
2006-11-14 22:08:00,1.45875,1.45922,1.45875,1.45922,29000000.0
2006-11-14 22:09:00,1.45917,1.45938,1.45883,1.45917,30600000.0
2006-11-14 22:10:00,1.45932,1.45938,1.45916,1.45933,58800001.0
2006-11-14 22:11:00,1.45919,1.45934,1.45897,1.45897,31000000.0
2006-11-14 22:12:00,1.45888,1.45904,1.45884,1.45884,57000000.0
2006-11-14 22:13:00,1.45897,1.45912,1.45897,1.45902,24200000.0
2006-11-14 22:14:00,1.45901,1.45936,1.45901,1.45909,56200001.0
2006-11-14 22:15:00,1.45921,1.45936,1.45911,1.45921,50000000.0
2006-11-14 22:16:00,1.45918,1.45931,1.45906,1.45906,30200000.0
2006-11-14 22:17:00,1.45928,1.45928,1.45903,1.45911,63200001.0
2006-11-14 22:18:00,1.45924,1.45924,1.45908,1.45916,46700000.0
2006-11-14 22:19:00,1.45917,1.45944,1.45917,1.45934,30800000.0
2006-11-14 22:20:00,1.45938,1.45949,1.45921,1.45942,55300000.0
2006-11-14 22:21:00,1.45919,1.45938,1.45907,1.45924,28000000.0
2006-11-14 22:22:00,1.45927,1.45927,1.45897,1.4591,98600001.0
2006-11-14 22:23:00,1.45922,1.45924,1.45904,1.45904,23600000.0
2006-11-14 22:24:00,1.45921,1.45921,1.45882,1.45907,50700000.0
2006-11-14 22:25:00,1.459,1.45916,1.45899,1.4591,23400000.0
2006-11-14 22:26:00,1.45885,1.45917,1.45885,1.45917,25600000.0
2006-11-14 22:27:00,1.45902,1.4592,1.45876,1.45907,45400000.0
2006-11-14 22:28:00,1.45903,1.45927,1.45901,1.45905,53600000.0
2006-11-14 22:29:00,1.45894,1.45912,1.45886,1.45912,35600000.0
2006-11-14 22:30:00,1.45915,1.45915,1.45899,1.45905,31400000.0
2006-11-14 22:31:00,1.45905,1.45905,1.45836,1.45892,22600000.0
2006-11-14 22:32:00,1.45885,1.45907,1.45883,1.45899,47800000.0
2006-11-14 22:33:00,1.45891,1.45908,1.45888,1.45897,40200000.0
2006-11-14 22:34:00,1.45888,1.45896,1.45856,1.4587,44600000.0
2006-11-14 22:35:00,1.45887,1.45887,1.45871,1.45875,44200000.0
2006-11-14 22:36:00,1.45884,1.45887,1.45827,1.45827,57800000.0
2006-11-14 22:37:00,1.45887,1.45895,1.45875,1.4589,47200000.0
2006-11-14 22:38:00,1.45874,1.45891,1.4587,1.45887,34500000.0
2006-11-14 22:39:00,1.45886,1.45895,1.45868,1.45882,34600000.0
2006-11-14 22:40:00,1.45901,1.4593,1.45871,1.45871,32000000.0
2006-11-14 22:41:00,1.4591,1.4591,1.45885,1.45896,31000000.0
2006-11-14 22:42:00,1.45911,1.45911,1.45879,1.45889,32000000.0
2006-11-14 22:43:00,1.45895,1.45918,1.45895,1.45909,44400000.0
2006-11-14 22:44:00,1.45878,1.45891,1.45869,1.45891,30600000.0
2006-11-14 22:45:00,1.45891,1.45896,1.45882,1.45889,19800000.0
2006-11-14 22:46:00,1.45892,1.45924,1.45892,1.45906,23200000.0
2006-11-14 22:47:00,1.45905,1.45905,1.45875,1.45888,36200000.0
2006-11-14 22:48:00,1.45884,1.45935,1.45884,1.45921,41600000.0
2006-11-14 22:49:00,1.45921,1.45933,1.45893,1.45912,37300000.0
2006-11-14 22:50:00,1.45922,1.45935,1.45913,1.45913,44600000.0
2006-11-14 22:51:00,1.45928,1.45931,1.45896,1.45896,42200001.0
2006-11-14 22:52:00,1.4589,1.4589,1.45854,1.45864,33600000.0
2006-11-14 22:53:00,1.45884,1.45907,1.45849,1.45907,67900000.0
2006-11-14 22:54:00,1.45904,1.45908,1.45871,1.45881,35600000.0
2006-11-14 22:55:00,1.4592,1.4592,1.45895,1.45895,28600000.0
2006-11-14 22:56:00,1.45914,1.45922,1.45902,1.45922,20600000.0
2006-11-14 22:57:00,1.45914,1.45926,1.45893,1.45893,51800000.0
2006-11-14 22:58:00,1.45909,1.45909,1.45886,1.45886,30600000.0
2006-11-14 22:59:00,1.45901,1.45906,1.45884,1.45901,32200000.0
2006-11-14 23:00:00,1.45881,1.45889,1.4586,1.4586,26000000.0
2006-11-14 23:01:00,1.45878,1.45892,1.4586,1.45883,39400000.0
2006-11-14 23:02:00,1.4563,1.4563,1.4561,1.4561,47000000.0
2006-11-14 23:03:00,1.45889,1.45906,1.45883,1.45885,47000000.0
2006-11-14 23:04:00,1.45879,1.45894,1.45878,1.45892,21800000.0
2006-11-14 23:05:00,1.45883,1.45894,1.45876,1.45894,40600000.0
2006-11-14 23:06:00,1.45881,1.45881,1.45833,1.45867,45200000.0
2006-11-14 23:07:00,1.45861,1.45884,1.45861,1.45869,28200000.0
2006-11-14 23:08:00,1.45864,1.45874,1.45849,1.45855,37300000.0
2006-11-14 23:09:00,1.45869,1.45878,1.45846,1.45846,34000000.0
2006-11-14 23:10:00,1.45838,1.45859,1.45809,1.45821,39700000.0
2006-11-14 23:11:00,1.4583,1.45832,1.45815,1.45831,53100000.0
2006-11-14 23:12:00,1.45845,1.45851,1.45811,1.45818,42400000.0
2006-11-14 23:13:00,1.45728,1.45791,1.45728,1.45751,19800000.0
2006-11-14 23:14:00,1.45768,1.45779,1.45767,1.45773,82900000.0
2006-11-14 23:15:00,1.45769,1.45774,1.45705,1.45765,30800000.0
2006-11-14 23:16:00,1.45776,1.45786,1.45767,1.45777,34300000.0
2006-11-14 23:17:00,1.4578,1.4578,1.45765,1.45773,44900000.0
2006-11-14 23:18:00,1.45802,1.4581,1.45746,1.45746,37600000.0
2006-11-14 23:19:00,1.45737,1.45758,1.45726,1.45729,32600000.0
2006-11-14 23:20:00,1.45748,1.45758,1.45699,1.45746,41100000.0
2006-11-14 23:21:00,1.45755,1.45787,1.45751,1.45751,42600000.0
2006-11-14 23:22:00,1.45744,1.45755,1.45724,1.4575,33300000.0
2006-11-14 23:23:00,1.4573,1.45791,1.4573,1.45778,35000000.0
2006-11-14 23:24:00,1.45759,1.45779,1.45737,1.45737,38000000.0
2006-11-14 23:25:00,1.45758,1.45765,1.45746,1.45746,59500001.0
2006-11-14 23:26:00,1.45758,1.45774,1.45747,1.45773,44600001.0
2006-11-14 23:27:00,1.4576,1.45765,1.45742,1.45742,18400000.0
2006-11-14 23:28:00,1.4574,1.45772,1.45722,1.45722,60300000.0
2006-11-14 23:29:00,1.45746,1.45769,1.4573,1.45754,47500000.0
2006-11-14 23:30:00,1.45741,1.45755,1.45719,1.45724,37800000.0
2006-11-14 23:31:00,1.45734,1.45755,1.45714,1.45755,30600000.0
2006-11-14 23:32:00,1.45744,1.45776,1.45744,1.4575,43600000.0
2006-11-14 23:33:00,1.45726,1.45737,1.45718,1.45718,28500000.0
2006-11-14 23:34:00,1.45735,1.45762,1.45725,1.45739,39800000.0
2006-11-14 23:35:00,1.45766,1.45766,1.45743,1.45745,20600000.0
2006-11-14 23:36:00,1.45754,1.45755,1.45737,1.45737,37800000.0
2006-11-14 23:37:00,1.45747,1.45751,1.45733,1.4574,32600000.0
2006-11-14 23:38:00,1.45742,1.4575,1.45734,1.45749,43100000.0
2006-11-14 23:39:00,1.45723,1.45744,1.4572,1.45739,36000000.0
2006-11-14 23:40:00,1.4577,1.45772,1.4574,1.4574,42800000.0
2006-11-14 23:41:00,1.4574,1.45747,1.45699,1.45699,46000000.0
2006-11-14 23:42:00,1.45738,1.45738,1.457,1.45713,25800000.0
2006-11-14 23:43:00,1.45708,1.45708,1.45633,1.45674,29800000.0
2006-11-14 23:44:00,1.45687,1.45687,1.45646,1.45663,38200000.0
2006-11-14 23:45:00,1.45667,1.4569,1.45647,1.4567,50000000.0
2006-11-14 23:46:00,1.45665,1.45672,1.45659,1.4567,42200000.0
2006-11-14 23:47:00,1.45676,1.45677,1.45652,1.4567,37200000.0
2006-11-14 23:48:00,1.45669,1.45669,1.45613,1.45624,38400000.0
2006-11-14 23:49:00,1.45637,1.45663,1.45621,1.45632,45900000.0
2006-11-14 23:50:00,1.45641,1.45663,1.45627,1.4566,37400000.0
2006-11-14 23:51:00,1.45669,1.45673,1.45633,1.45648,67500001.0
2006-11-14 23:52:00,1.45657,1.4566,1.45625,1.45636,26900000.0
2006-11-14 23:53:00,1.45643,1.45679,1.45629,1.45679,30200000.0
2006-11-14 23:54:00,1.45661,1.45678,1.45601,1.45601,31200000.0
2006-11-14 23:55:00,1.45664,1.45691,1.45664,1.45691,43800000.0
2006-11-14 23:56:00,1.45695,1.45695,1.45654,1.45673,25200000.0
2006-11-14 23:57:00,1.45679,1.45686,1.4566,1.45672,35200000.0
2006-11-14 23:58:00,1.45675,1.45676,1.45635,1.45653,25400000.0
2006-11-14 23:59:00,1.45657,1.45663,1.45634,1.45634,57600000.0
2006-11-15 00:00:00,1.45603,1.45639,1.45598,1.45613,49400000.0
2006-11-15 00:01:00,1.45613,1.45632,1.4559,1.45604,30200000.0
2006-11-15 00:02:00,1.45597,1.45624,1.45551,1.45603,45800000.0
2006-11-15 00:03:00,1.45595,1.45611,1.45574,1.45606,26800000.0
2006-11-15 00:04:00,1.45618,1.45665,1.45618,1.45665,39800000.0
2006-11-15 00:05:00,1.45626,1.45695,1.45626,1.45675,48800001.0
2006-11-15 00:06:00,1.45693,1.45727,1.45693,1.45727,42800000.0
2006-11-15 00:07:00,1.4572,1.45757,1.4572,1.45743,35200000.0
2006-11-15 00:08:00,1.4574,1.4574,1.45701,1.45721,43100000.0
2006-11-15 00:09:00,1.45707,1.45719,1.45679,1.45696,64600001.0
2006-11-15 00:10:00,1.45699,1.45712,1.45677,1.45685,52000000.0
2006-11-15 00:11:00,1.45692,1.45714,1.45683,1.45714,43300000.0
2006-11-15 00:12:00,1.45718,1.45718,1.45689,1.45691,42000001.0
2006-11-15 00:13:00,1.45714,1.45728,1.45683,1.45728,51500000.0
2006-11-15 00:14:00,1.45719,1.45736,1.45702,1.45736,36200000.0
2006-11-15 00:15:00,1.45716,1.45731,1.45716,1.45716,37600000.0
2006-11-15 00:16:00,1.45718,1.45718,1.45664,1.45703,31800000.0
2006-11-15 00:17:00,1.45693,1.4572,1.45692,1.45704,27800000.0
2006-11-15 00:18:00,1.45689,1.45689,1.4565,1.45661,36200000.0
2006-11-15 00:19:00,1.45675,1.45678,1.45666,1.45674,30600000.0
2006-11-15 00:20:00,1.4568,1.45691,1.45643,1.45643,40000000.0
2006-11-15 00:21:00,1.45672,1.45691,1.45671,1.45673,42800000.0
2006-11-15 00:22:00,1.45666,1.45687,1.45666,1.45681,18400000.0
2006-11-15 00:23:00,1.45675,1.45698,1.45634,1.45687,91100002.0
2006-11-15 00:24:00,1.45704,1.45711,1.45689,1.45706,33000000.0
2006-11-15 00:25:00,1.457,1.45733,1.457,1.45714,69400001.0
2006-11-15 00:26:00,1.45709,1.4571,1.45691,1.45703,37000000.0
2006-11-15 00:27:00,1.45711,1.4572,1.45708,1.4572,30000000.0
2006-11-15 00:28:00,1.45722,1.45731,1.45699,1.45723,85500002.0
2006-11-15 00:29:00,1.45719,1.45728,1.45698,1.45703,31600000.0
2006-11-15 00:30:00,1.45666,1.457,1.45666,1.45678,32400000.0
2006-11-15 00:31:00,1.45677,1.45686,1.45669,1.45683,38900000.0
2006-11-15 00:32:00,1.45668,1.45734,1.45668,1.45715,41000000.0
2006-11-15 00:33:00,1.45755,1.45769,1.45741,1.45769,34900000.0
2006-11-15 00:34:00,1.45757,1.45768,1.45733,1.45733,20800000.0
2006-11-15 00:35:00,1.45758,1.45758,1.45741,1.45754,34400000.0
2006-11-15 00:36:00,1.45736,1.45736,1.45703,1.4573,24400000.0
2006-11-15 00:37:00,1.45741,1.45741,1.45727,1.45727,33600000.0
2006-11-15 00:38:00,1.45717,1.45719,1.45679,1.45683,40800000.0
2006-11-15 00:39:00,1.45689,1.45718,1.45682,1.45718,39200000.0
2006-11-15 00:40:00,1.45728,1.45736,1.45682,1.45682,39700000.0
2006-11-15 00:41:00,1.45715,1.45726,1.45693,1.45711,28200000.0
2006-11-15 00:42:00,1.45709,1.45721,1.45707,1.45717,43800000.0
2006-11-15 00:43:00,1.45694,1.45722,1.4567,1.4572,37400001.0
2006-11-15 00:44:00,1.45724,1.45724,1.45711,1.45719,55400000.0
2006-11-15 00:45:00,1.45729,1.45729,1.457,1.45715,68300000.0
2006-11-15 00:46:00,1.45726,1.45734,1.45716,1.45734,38200000.0
2006-11-15 00:47:00,1.4573,1.45744,1.45722,1.45735,39100000.0
2006-11-15 00:48:00,1.45711,1.45743,1.45711,1.45723,20600000.0
2006-11-15 00:49:00,1.45745,1.45752,1.45723,1.45747,57700000.0
2006-11-15 00:50:00,1.45742,1.45761,1.4573,1.45755,32600000.0
2006-11-15 00:51:00,1.45754,1.45764,1.45742,1.45759,42200000.0
2006-11-15 00:52:00,1.45748,1.45767,1.45735,1.45752,25600000.0
2006-11-15 00:53:00,1.45725,1.45748,1.45724,1.45748,49800000.0
2006-11-15 00:54:00,1.45711,1.45746,1.45706,1.45713,46000000.0
2006-11-15 00:55:00,1.45715,1.45722,1.45682,1.45722,31100000.0
2006-11-15 00:56:00,1.45715,1.45715,1.45695,1.45697,29400000.0
2006-11-15 00:57:00,1.4571,1.45712,1.45689,1.45689,30700000.0
2006-11-15 00:58:00,1.45699,1.45699,1.45677,1.45686,43800001.0
2006-11-15 00:59:00,1.45701,1.4571,1.4569,1.4571,33000000.0
2006-11-15 01:00:00,1.45702,1.45708,1.45678,1.45678,31500000.0
2006-11-15 01:01:00,1.45671,1.45715,1.45668,1.45704,65400002.0
2006-11-15 01:02:00,1.45709,1.45709,1.45663,1.45663,51800000.0
2006-11-15 01:03:00,1.45712,1.45718,1.4569,1.45706,45800000.0
2006-11-15 01:04:00,1.45713,1.45719,1.45703,1.45704,36200000.0
2006-11-15 01:05:00,1.4571,1.45725,1.45702,1.45714,35200000.0
2006-11-15 01:06:00,1.45729,1.45729,1.45701,1.45722,55800000.0
2006-11-15 01:07:00,1.45726,1.45746,1.45714,1.45717,34600001.0
2006-11-15 01:08:00,1.4571,1.4571,1.45667,1.45667,15600000.0
2006-11-15 01:09:00,1.45705,1.45705,1.45677,1.45704,51000002.0
2006-11-15 01:10:00,1.45702,1.4571,1.45672,1.45695,28000000.0
2006-11-15 01:11:00,1.45673,1.45705,1.45673,1.45705,42400001.0
2006-11-15 01:12:00,1.45699,1.45719,1.45678,1.45707,25200000.0
2006-11-15 01:13:00,1.45734,1.45742,1.45709,1.45742,33800000.0
2006-11-15 01:14:00,1.457,1.457,1.4568,1.4568,23000000.0
2006-11-15 01:15:00,1.45726,1.45726,1.45696,1.45718,23000000.0
2006-11-15 01:16:00,1.45713,1.45737,1.45704,1.45727,46200000.0
2006-11-15 01:17:00,1.45747,1.45747,1.4572,1.45741,27800000.0
2006-11-15 01:18:00,1.45755,1.45766,1.45729,1.45766,41000000.0
2006-11-15 01:19:00,1.45757,1.4577,1.45751,1.45757,35100000.0
2006-11-15 01:20:00,1.45768,1.45769,1.45711,1.45769,42000001.0
2006-11-15 01:21:00,1.45761,1.4579,1.45761,1.45777,52900000.0
2006-11-15 01:22:00,1.45766,1.45766,1.4573,1.45757,27800000.0
2006-11-15 01:23:00,1.4575,1.4575,1.45714,1.45714,40700000.0
2006-11-15 01:24:00,1.45749,1.4576,1.45739,1.45756,39600001.0
2006-11-15 01:25:00,1.45738,1.45751,1.45711,1.45738,53600000.0
2006-11-15 01:26:00,1.45732,1.45753,1.45732,1.45743,24200000.0
2006-11-15 01:27:00,1.45743,1.4575,1.45729,1.4575,24600000.0
2006-11-15 01:28:00,1.4574,1.45756,1.45714,1.45741,49600000.0
2006-11-15 01:29:00,1.45744,1.45744,1.45723,1.45728,19600000.0
2006-11-15 01:30:00,1.45741,1.45741,1.457,1.45715,44400000.0
2006-11-15 01:31:00,1.45705,1.45719,1.45682,1.45705,43100000.0
2006-11-15 01:32:00,1.45696,1.45705,1.45679,1.45688,35000001.0
2006-11-15 01:33:00,1.45695,1.45706,1.45687,1.45705,26500000.0
2006-11-15 01:34:00,1.45705,1.45708,1.45667,1.45692,39500000.0
2006-11-15 01:35:00,1.45698,1.45709,1.45674,1.45674,48100000.0
2006-11-15 01:36:00,1.45725,1.4574,1.45723,1.45723,59200000.0
2006-11-15 01:37:00,1.45727,1.45746,1.45701,1.45742,30200000.0
2006-11-15 01:38:00,1.45745,1.45757,1.45735,1.45757,23200000.0
2006-11-15 01:39:00,1.45744,1.45764,1.45716,1.45758,38400000.0
2006-11-15 01:40:00,1.4576,1.45768,1.45753,1.45761,31900000.0
2006-11-15 01:41:00,1.45743,1.45764,1.45732,1.45733,45800000.0
2006-11-15 01:42:00,1.45729,1.45757,1.45716,1.45748,37400001.0
2006-11-15 01:43:00,1.45744,1.45752,1.4569,1.45741,33200000.0
2006-11-15 01:44:00,1.45751,1.45751,1.45718,1.45746,44800000.0
2006-11-15 01:45:00,1.45739,1.45739,1.45692,1.45737,48100000.0
2006-11-15 01:46:00,1.45756,1.45774,1.45715,1.45739,38800000.0
2006-11-15 01:47:00,1.45745,1.45755,1.45693,1.45693,19600000.0
2006-11-15 01:48:00,1.45706,1.45717,1.45673,1.45673,32600000.0
2006-11-15 01:49:00,1.45709,1.45718,1.45664,1.45712,30600000.0
2006-11-15 01:50:00,1.45724,1.45741,1.45691,1.45731,30200000.0
2006-11-15 01:51:00,1.45716,1.4572,1.45697,1.45717,30400000.0
2006-11-15 01:52:00,1.45735,1.4575,1.45728,1.45728,34600000.0
2006-11-15 01:53:00,1.45741,1.45755,1.45724,1.45748,32400000.0
2006-11-15 01:54:00,1.45753,1.45761,1.45751,1.45756,40900000.0
2006-11-15 01:55:00,1.45751,1.45766,1.45741,1.45741,28900000.0
2006-11-15 01:56:00,1.45749,1.4576,1.4572,1.45729,47800000.0
2006-11-15 01:57:00,1.45728,1.45741,1.45721,1.45731,51100001.0
2006-11-15 01:58:00,1.45721,1.45732,1.45686,1.45697,23200000.0
2006-11-15 01:59:00,1.45731,1.45745,1.4573,1.45745,28600000.0
2006-11-15 02:00:00,1.45729,1.45744,1.45709,1.45716,27300000.0
2006-11-15 02:01:00,1.45699,1.45703,1.4569,1.45697,68800000.0
2006-11-15 02:02:00,1.45694,1.45749,1.45694,1.45721,89100000.0
2006-11-15 02:03:00,1.45726,1.45745,1.45726,1.45733,69600000.0
2006-11-15 02:04:00,1.45726,1.45736,1.45723,1.45723,41800000.0
2006-11-15 02:05:00,1.45722,1.45723,1.45714,1.45716,72000000.0
2006-11-15 02:06:00,1.45732,1.45734,1.45699,1.45734,69000000.0
2006-11-15 02:07:00,1.45732,1.45738,1.45693,1.45726,187100000.0
2006-11-15 02:08:00,1.45717,1.45725,1.45713,1.45725,37600000.0
2006-11-15 02:09:00,1.4572,1.45732,1.45688,1.45711,161400000.0
2006-11-15 02:10:00,1.45688,1.4572,1.45669,1.45675,141200000.0
2006-11-15 02:11:00,1.4567,1.45689,1.4567,1.45689,49500000.0
2006-11-15 02:12:00,1.45695,1.45711,1.45693,1.45711,53600000.0
2006-11-15 02:13:00,1.45711,1.45714,1.45693,1.45693,29900000.0
2006-11-15 02:14:00,1.45693,1.45693,1.45651,1.45681,135200001.0
2006-11-15 02:15:00,1.45674,1.45691,1.45665,1.45685,237000002.0
2006-11-15 02:16:00,1.45714,1.45721,1.45694,1.45709,46800000.0
2006-11-15 02:17:00,1.4568,1.45716,1.45653,1.45675,215200000.0
2006-11-15 02:18:00,1.4569,1.45716,1.45648,1.45693,35200000.0
2006-11-15 02:19:00,1.45711,1.45725,1.45697,1.45699,33400000.0
2006-11-15 02:20:00,1.45709,1.45722,1.4569,1.45694,47000000.0
2006-11-15 02:21:00,1.45665,1.45692,1.45662,1.4569,64500000.0
2006-11-15 02:22:00,1.45658,1.45659,1.45651,1.45655,43700000.0
2006-11-15 02:23:00,1.4569,1.45703,1.45681,1.45681,57600001.0
2006-11-15 02:24:00,1.45668,1.45689,1.4566,1.45689,11200000.0
2006-11-15 02:25:00,1.45681,1.45683,1.45656,1.45662,117000000.0
2006-11-15 02:26:00,1.45655,1.45701,1.45655,1.4568,79400000.0
2006-11-15 02:27:00,1.45672,1.45678,1.45663,1.45669,46200000.0
2006-11-15 02:28:00,1.45665,1.45675,1.45664,1.45672,32600000.0
2006-11-15 02:29:00,1.457,1.45708,1.45679,1.45703,49200000.0
2006-11-15 02:30:00,1.45719,1.45719,1.45694,1.45707,34500000.0
2006-11-15 02:31:00,1.4581,1.4581,1.4578,1.4578,28800000.0
2006-11-15 02:32:00,1.45702,1.45719,1.45688,1.45706,28800000.0
2006-11-15 02:33:00,1.45678,1.45687,1.45667,1.45679,240500001.0
2006-11-15 02:34:00,1.4571,1.4571,1.45677,1.45696,28000000.0
2006-11-15 02:35:00,1.45693,1.45714,1.45666,1.45668,66800000.0
2006-11-15 02:36:00,1.45694,1.45704,1.4568,1.45688,35800000.0
2006-11-15 02:37:00,1.45658,1.45673,1.45656,1.45661,93400000.0
2006-11-15 02:38:00,1.45664,1.45675,1.45662,1.45667,65300000.0
2006-11-15 02:39:00,1.45682,1.45682,1.45662,1.45669,35200000.0
2006-11-15 02:40:00,1.45662,1.45674,1.45657,1.45662,39400000.0
2006-11-15 02:41:00,1.45675,1.4569,1.45673,1.45673,31400000.0
2006-11-15 02:42:00,1.45682,1.45685,1.45677,1.45677,38200000.0
2006-11-15 02:43:00,1.45673,1.45683,1.45667,1.45683,25600000.0
2006-11-15 02:44:00,1.45676,1.45676,1.45647,1.45668,30200000.0
2006-11-15 02:45:00,1.45621,1.45652,1.45607,1.45652,48600000.0
2006-11-15 02:46:00,1.45664,1.45687,1.45657,1.45677,188700000.0
2006-11-15 02:47:00,1.4573,1.45743,1.45685,1.4573,171200000.0
2006-11-15 02:48:00,1.45737,1.45739,1.45712,1.45729,117700000.0
2006-11-15 02:49:00,1.45722,1.45743,1.45705,1.45707,47400000.0
2006-11-15 02:50:00,1.45732,1.45758,1.457,1.45749,106000000.0
2006-11-15 02:51:00,1.45715,1.45739,1.45692,1.4571,72600000.0
2006-11-15 02:52:00,1.4574,1.4574,1.45723,1.45728,30400000.0
2006-11-15 02:53:00,1.45731,1.45731,1.4569,1.45706,21800000.0
2006-11-15 02:54:00,1.45718,1.45728,1.45701,1.45715,48200000.0
2006-11-15 02:55:00,1.45746,1.45749,1.45714,1.45719,24600000.0
2006-11-15 02:56:00,1.45714,1.45745,1.45704,1.45725,69600000.0
2006-11-15 02:57:00,1.45738,1.4575,1.45733,1.45743,48800000.0
2006-11-15 02:58:00,1.45751,1.45756,1.45743,1.45748,70800000.0
2006-11-15 02:59:00,1.45745,1.45746,1.45708,1.45708,73900001.0
2006-11-15 03:00:00,1.45716,1.45731,1.45711,1.45727,124700000.0
2006-11-15 03:01:00,1.4572,1.45729,1.45718,1.45728,54200000.0
2006-11-15 03:02:00,1.45733,1.45736,1.45726,1.45736,47000000.0
2006-11-15 03:03:00,1.45732,1.45766,1.45732,1.45766,73800000.0
2006-11-15 03:04:00,1.45765,1.45814,1.45763,1.4578,47800000.0
2006-11-15 03:05:00,1.45785,1.45793,1.45775,1.45788,59400000.0
2006-11-15 03:06:00,1.45771,1.45785,1.45756,1.45775,55800000.0
2006-11-15 03:07:00,1.45781,1.45819,1.45769,1.45808,92300000.0
2006-11-15 03:08:00,1.45806,1.45806,1.4577,1.45771,60600000.0
2006-11-15 03:09:00,1.45812,1.45825,1.45782,1.45825,46300000.0
2006-11-15 03:10:00,1.45762,1.45815,1.45762,1.45815,25400000.0
2006-11-15 03:11:00,1.45791,1.45797,1.45783,1.45797,36500000.0
2006-11-15 03:12:00,1.45821,1.45828,1.45788,1.45814,41500000.0
2006-11-15 03:13:00,1.4579,1.4583,1.4579,1.45811,58400001.0
2006-11-15 03:14:00,1.4579,1.45825,1.45762,1.45825,34500000.0
2006-11-15 03:15:00,1.45807,1.45849,1.45807,1.45819,59400002.0
2006-11-15 03:16:00,1.45805,1.45814,1.45782,1.45811,32600000.0
2006-11-15 03:17:00,1.45805,1.4581,1.45747,1.45807,50400000.0
2006-11-15 03:18:00,1.45798,1.45809,1.45769,1.45809,32800000.0
2006-11-15 03:19:00,1.45798,1.45806,1.45779,1.45806,28400000.0
2006-11-15 03:20:00,1.45752,1.45795,1.45747,1.45795,42600000.0
2006-11-15 03:21:00,1.45776,1.45788,1.45776,1.45782,23400000.0
2006-11-15 03:22:00,1.45779,1.45779,1.45766,1.45774,77600001.0
2006-11-15 03:23:00,1.45781,1.45787,1.45774,1.45777,75700001.0
2006-11-15 03:24:00,1.45782,1.45782,1.45773,1.45777,60500000.0
2006-11-15 03:25:00,1.45824,1.45824,1.45784,1.4579,43500000.0
2006-11-15 03:26:00,1.45769,1.45779,1.45768,1.45775,102700000.0
2006-11-15 03:27:00,1.45775,1.45777,1.45758,1.45777,79400000.0
2006-11-15 03:28:00,1.45778,1.45788,1.45774,1.45783,42000000.0
2006-11-15 03:29:00,1.4577,1.45774,1.45767,1.4577,46300000.0
2006-11-15 03:30:00,1.45774,1.4578,1.45761,1.45775,106000001.0
2006-11-15 03:31:00,1.45766,1.45798,1.45766,1.45798,21000000.0
2006-11-15 03:32:00,1.45797,1.45812,1.45785,1.45788,30200000.0
2006-11-15 03:33:00,1.45769,1.45787,1.45769,1.45785,36200000.0
2006-11-15 03:34:00,1.45805,1.4582,1.4578,1.45783,33400000.0
2006-11-15 03:35:00,1.4578,1.458,1.4578,1.458,49600000.0
2006-11-15 03:36:00,1.45797,1.45827,1.45783,1.45815,49600000.0
2006-11-15 03:37:00,1.45799,1.45802,1.45766,1.45799,30800001.0
2006-11-15 03:38:00,1.45807,1.45817,1.45787,1.45805,37400000.0
2006-11-15 03:39:00,1.45783,1.45788,1.45775,1.45778,83500000.0
2006-11-15 03:40:00,1.4578,1.45854,1.4578,1.45813,112400000.0
2006-11-15 03:41:00,1.45808,1.4582,1.45807,1.45817,57800000.0
2006-11-15 03:42:00,1.45818,1.45819,1.458,1.45818,81500000.0
2006-11-15 03:43:00,1.45798,1.45813,1.45798,1.45813,28400000.0
2006-11-15 03:44:00,1.4579,1.45807,1.45782,1.45791,32200000.0
2006-11-15 03:45:00,1.45784,1.45815,1.45773,1.45815,34000000.0
2006-11-15 03:46:00,1.45782,1.45782,1.45758,1.45761,47200000.0
2006-11-15 03:47:00,1.45763,1.45776,1.45761,1.45761,30200000.0
2006-11-15 03:48:00,1.45795,1.45802,1.45775,1.45792,31500000.0
2006-11-15 03:49:00,1.45802,1.45802,1.45751,1.45759,33400000.0
2006-11-15 03:50:00,1.45784,1.45794,1.45751,1.45751,103100000.0
2006-11-15 03:51:00,1.45767,1.45767,1.45749,1.45749,44200001.0
2006-11-15 03:52:00,1.45741,1.4575,1.45724,1.45728,81200001.0
2006-11-15 03:53:00,1.45728,1.45755,1.45728,1.45745,65200000.0
2006-11-15 03:54:00,1.45751,1.45807,1.45751,1.4576,30600000.0
2006-11-15 03:55:00,1.4578,1.45782,1.4576,1.45782,36800001.0
2006-11-15 03:56:00,1.45776,1.45797,1.45776,1.45787,21200000.0
2006-11-15 03:57:00,1.45745,1.45758,1.45742,1.4575,148600000.0
2006-11-15 03:58:00,1.45744,1.45826,1.45735,1.45738,208400000.0
2006-11-15 03:59:00,1.4577,1.45802,1.4577,1.45798,148000000.0
2006-11-15 04:00:00,1.4578,1.45795,1.45779,1.4578,84400001.0
2006-11-15 04:01:00,1.45782,1.45802,1.45763,1.4579,116500000.0
2006-11-15 04:02:00,1.45782,1.45794,1.45755,1.45755,112600001.0
2006-11-15 04:03:00,1.45763,1.45763,1.45732,1.45753,77500000.0
2006-11-15 04:04:00,1.45738,1.45748,1.45726,1.45727,125900000.0
2006-11-15 04:05:00,1.45708,1.45784,1.45695,1.45782,174500000.0
2006-11-15 04:06:00,1.45743,1.45796,1.45743,1.4577,152100000.0
2006-11-15 04:07:00,1.45771,1.45779,1.45748,1.45748,131400000.0
2006-11-15 04:08:00,1.45778,1.45786,1.45778,1.45783,10000000.0
2006-11-15 04:09:00,1.45799,1.45803,1.45775,1.45798,35000000.0
2006-11-15 04:10:00,1.45788,1.45788,1.45754,1.45769,113900000.0
2006-11-15 04:11:00,1.45781,1.45804,1.45755,1.45767,39400000.0
2006-11-15 04:12:00,1.45759,1.45767,1.45759,1.45762,83900000.0
2006-11-15 04:13:00,1.45761,1.45779,1.45759,1.45759,68800000.0
2006-11-15 04:14:00,1.45762,1.4577,1.45757,1.4577,98600000.0
2006-11-15 04:15:00,1.45772,1.45795,1.45769,1.45789,75500000.0
2006-11-15 04:16:00,1.45776,1.45799,1.4575,1.45769,88200000.0
2006-11-15 04:17:00,1.45766,1.45766,1.45748,1.45755,35200000.0
2006-11-15 04:18:00,1.45751,1.45769,1.45747,1.45755,105600000.0
2006-11-15 04:19:00,1.45755,1.45758,1.45747,1.4575,67700000.0
2006-11-15 04:20:00,1.45743,1.45758,1.45733,1.45733,180200002.0
2006-11-15 04:21:00,1.45733,1.45753,1.45733,1.45744,48000000.0
2006-11-15 04:22:00,1.45755,1.45795,1.45743,1.45781,29200000.0
2006-11-15 04:23:00,1.45727,1.45733,1.45723,1.45723,23900000.0
2006-11-15 04:24:00,1.45723,1.45746,1.45723,1.45746,168700001.0
2006-11-15 04:25:00,1.45755,1.45812,1.45753,1.45771,175400000.0
2006-11-15 04:26:00,1.45761,1.45765,1.45747,1.45747,104300000.0
2006-11-15 04:27:00,1.45756,1.45773,1.45756,1.45762,62700000.0
2006-11-15 04:28:00,1.45773,1.45782,1.45771,1.45772,60500000.0
2006-11-15 04:29:00,1.45765,1.45821,1.45765,1.45794,70400000.0
2006-11-15 04:30:00,1.45765,1.45802,1.45764,1.45792,100500000.0
2006-11-15 04:31:00,1.45799,1.45799,1.45765,1.45792,30300000.0
2006-11-15 04:32:00,1.45805,1.45814,1.45796,1.45814,24100000.0
2006-11-15 04:33:00,1.4575,1.4577,1.4575,1.4577,45000000.0
2006-11-15 04:34:00,1.45802,1.45818,1.45802,1.45809,45000000.0
2006-11-15 04:35:00,1.45792,1.45805,1.4579,1.4579,59600000.0
2006-11-15 04:36:00,1.45814,1.45819,1.45744,1.45801,178500001.0
2006-11-15 04:37:00,1.45798,1.45823,1.4577,1.45808,155200001.0
2006-11-15 04:38:00,1.45803,1.45803,1.45783,1.45797,49100000.0
2006-11-15 04:39:00,1.45784,1.45803,1.4578,1.45786,60800000.0
2006-11-15 04:40:00,1.4578,1.45807,1.4578,1.45807,22800000.0
2006-11-15 04:41:00,1.45785,1.45813,1.45785,1.458,56000000.0
2006-11-15 04:42:00,1.4578,1.45801,1.4578,1.45786,67900000.0
2006-11-15 04:43:00,1.45777,1.45777,1.45757,1.45757,44700000.0
2006-11-15 04:44:00,1.45757,1.45804,1.45757,1.45802,46000000.0
2006-11-15 04:45:00,1.45784,1.45797,1.45752,1.4577,41400000.0
2006-11-15 04:46:00,1.45746,1.45759,1.45746,1.45748,37400000.0
2006-11-15 04:47:00,1.45739,1.45793,1.45729,1.45793,77800000.0
2006-11-15 04:48:00,1.45777,1.45802,1.45777,1.45797,42200000.0
2006-11-15 04:49:00,1.45785,1.45794,1.45752,1.45755,76700001.0
2006-11-15 04:50:00,1.45786,1.45796,1.45776,1.45781,63200000.0
2006-11-15 04:51:00,1.45755,1.45755,1.4575,1.45755,26400000.0
2006-11-15 04:52:00,1.45741,1.45786,1.45736,1.45776,41400000.0
2006-11-15 04:53:00,1.4578,1.45806,1.4577,1.45774,36900000.0
2006-11-15 04:54:00,1.45757,1.45778,1.45749,1.45749,35000000.0
2006-11-15 04:55:00,1.45778,1.45782,1.45746,1.45782,37400000.0
2006-11-15 04:56:00,1.45753,1.45783,1.45753,1.4576,31000000.0
2006-11-15 04:57:00,1.45748,1.45799,1.45736,1.45736,45900000.0
2006-11-15 04:58:00,1.45738,1.45784,1.45733,1.45779,40200000.0
2006-11-15 04:59:00,1.4576,1.45805,1.45753,1.45784,100900000.0
2006-11-15 05:00:00,1.45815,1.45827,1.45786,1.45827,27600000.0
2006-11-15 05:01:00,1.45835,1.45855,1.45811,1.45827,39500000.0
2006-11-15 05:02:00,1.45807,1.45835,1.45799,1.45812,31500000.0
2006-11-15 05:03:00,1.45778,1.45802,1.45773,1.45786,157000000.0
2006-11-15 05:04:00,1.45786,1.45794,1.4578,1.45794,209100000.0
2006-11-15 05:05:00,1.45796,1.45799,1.45786,1.45793,168300000.0
2006-11-15 05:06:00,1.45799,1.45804,1.45786,1.45799,239500000.0
2006-11-15 05:07:00,1.45786,1.45818,1.45786,1.45786,321500001.0
2006-11-15 05:08:00,1.45811,1.45816,1.45796,1.45798,264600002.0
2006-11-15 05:09:00,1.45789,1.45823,1.45777,1.45779,183200000.0
2006-11-15 05:10:00,1.4577,1.45786,1.45765,1.45786,219600000.0
2006-11-15 05:11:00,1.45788,1.458,1.45781,1.45781,125500000.0
2006-11-15 05:12:00,1.45789,1.45789,1.45771,1.45771,143500000.0
2006-11-15 05:13:00,1.45775,1.45805,1.45774,1.45781,170100001.0
2006-11-15 05:14:00,1.45777,1.45783,1.4577,1.45772,214900001.0
2006-11-15 05:15:00,1.45783,1.45791,1.45772,1.45787,45400000.0
2006-11-15 05:16:00,1.45765,1.45778,1.4576,1.45775,204300000.0
2006-11-15 05:17:00,1.45783,1.45802,1.45768,1.45788,138000000.0
2006-11-15 05:18:00,1.4579,1.45798,1.4577,1.45787,235400000.0
2006-11-15 05:19:00,1.45765,1.45796,1.45756,1.45776,274400000.0
2006-11-15 05:20:00,1.4578,1.45791,1.45773,1.45785,223200000.0
2006-11-15 05:21:00,1.45775,1.45808,1.45763,1.45771,269400000.0
2006-11-15 05:22:00,1.45767,1.45779,1.45765,1.45768,253500001.0
2006-11-15 05:23:00,1.45773,1.45786,1.45773,1.45781,115000000.0
2006-11-15 05:24:00,1.45775,1.45775,1.45765,1.45767,170700001.0
2006-11-15 05:25:00,1.45789,1.45821,1.45775,1.45779,215900000.0
2006-11-15 05:26:00,1.45776,1.45777,1.45768,1.45776,109500000.0
2006-11-15 05:27:00,1.45812,1.45812,1.45768,1.45788,179400000.0
2006-11-15 05:28:00,1.45788,1.45806,1.45757,1.4579,225600000.0
2006-11-15 05:29:00,1.45779,1.45781,1.45755,1.4576,270500001.0
2006-11-15 05:30:00,1.45755,1.45779,1.45736,1.4574,207100001.0
2006-11-15 05:31:00,1.45756,1.45787,1.45752,1.45767,83800000.0
2006-11-15 05:32:00,1.45788,1.45803,1.45783,1.45797,139600000.0
2006-11-15 05:33:00,1.45798,1.45798,1.45783,1.45788,195700000.0
2006-11-15 05:34:00,1.45779,1.45793,1.45763,1.45765,224100000.0
2006-11-15 05:35:00,1.45787,1.45795,1.45781,1.45795,32400001.0
2006-11-15 05:36:00,1.4577,1.45785,1.45761,1.45768,179100001.0
2006-11-15 05:37:00,1.4577,1.45787,1.45768,1.4577,199200000.0
2006-11-15 05:38:00,1.45771,1.45796,1.45767,1.45795,145100000.0
2006-11-15 05:39:00,1.45796,1.45799,1.45779,1.45792,151400001.0
2006-11-15 05:40:00,1.45776,1.45806,1.45769,1.45789,202700000.0
2006-11-15 05:41:00,1.45774,1.45801,1.4577,1.45784,122300001.0
2006-11-15 05:42:00,1.45798,1.45812,1.45786,1.45786,194800000.0
2006-11-15 05:43:00,1.45775,1.45785,1.45768,1.45769,96000000.0
2006-11-15 05:44:00,1.45775,1.45802,1.4577,1.45783,102200000.0
2006-11-15 05:45:00,1.45786,1.45806,1.45778,1.45778,146300000.0
2006-11-15 05:46:00,1.45775,1.45789,1.45768,1.45784,191500001.0
2006-11-15 05:47:00,1.45786,1.45791,1.45771,1.45788,204300001.0
2006-11-15 05:48:00,1.4577,1.45805,1.45763,1.45773,306300000.0
2006-11-15 05:49:00,1.45775,1.458,1.45763,1.45763,177300000.0
2006-11-15 05:50:00,1.45761,1.45796,1.45761,1.45778,290000001.0
2006-11-15 05:51:00,1.45786,1.45786,1.45771,1.45771,201600001.0
2006-11-15 05:52:00,1.45781,1.45803,1.45776,1.45803,168900000.0
2006-11-15 05:54:00,1.45792,1.45814,1.4578,1.45812,178600000.0
2006-11-15 05:55:00,1.45806,1.45816,1.45791,1.45801,236100000.0
2006-11-15 05:56:00,1.45798,1.45813,1.4578,1.45781,123000001.0
2006-11-15 05:57:00,1.4578,1.45791,1.45778,1.45786,159800000.0
2006-11-15 05:58:00,1.45793,1.45798,1.45781,1.45781,117500000.0
2006-11-15 05:59:00,1.45798,1.45805,1.45789,1.45791,79000000.0
2006-11-15 06:00:00,1.45788,1.45788,1.45768,1.45771,205500000.0
2006-11-15 06:01:00,1.45771,1.45783,1.45763,1.45766,184800000.0
2006-11-15 06:02:00,1.45776,1.45794,1.45773,1.45777,284100001.0
2006-11-15 06:03:00,1.45783,1.45796,1.45775,1.45792,59000000.0
2006-11-15 06:04:00,1.45781,1.45783,1.45773,1.45781,161200000.0
2006-11-15 06:05:00,1.4578,1.45791,1.45773,1.45778,416900001.0
2006-11-15 06:06:00,1.45775,1.4579,1.4577,1.45788,84400000.0
2006-11-15 06:07:00,1.45799,1.45812,1.45777,1.45794,275500000.0
2006-11-15 06:08:00,1.45786,1.45806,1.45782,1.45787,502200001.0
2006-11-15 06:09:00,1.45783,1.45816,1.45771,1.45799,444000004.0
2006-11-15 06:10:00,1.45804,1.45805,1.4578,1.45784,286600000.0
2006-11-15 06:11:00,1.45796,1.45802,1.45782,1.45788,409900000.0
2006-11-15 06:12:00,1.45772,1.45809,1.45769,1.45809,316200003.0
2006-11-15 06:13:00,1.45806,1.45821,1.45788,1.45788,307400000.0
2006-11-15 06:14:00,1.45801,1.45811,1.4578,1.45794,329000001.0
2006-11-15 06:15:00,1.45791,1.45791,1.45762,1.45775,145200000.0
2006-11-15 06:16:00,1.45775,1.45782,1.45764,1.45782,277000002.0
2006-11-15 06:17:00,1.45764,1.45786,1.45764,1.45774,167200000.0
2006-11-15 06:18:00,1.45774,1.45789,1.45768,1.45769,255900000.0
2006-11-15 06:19:00,1.45764,1.45795,1.45764,1.45792,185000000.0
2006-11-15 06:20:00,1.45786,1.45801,1.45776,1.45779,287800000.0
2006-11-15 06:21:00,1.45787,1.45794,1.45768,1.45786,213100000.0
2006-11-15 06:22:00,1.45786,1.45789,1.45772,1.45778,263300000.0
2006-11-15 06:23:00,1.45752,1.45776,1.4575,1.45772,301500000.0
2006-11-15 06:24:00,1.4577,1.45781,1.45754,1.45773,366200002.0
2006-11-15 06:25:00,1.45763,1.45771,1.45758,1.45766,246200000.0
2006-11-15 06:26:00,1.45761,1.45788,1.45761,1.45781,311700000.0
2006-11-15 06:27:00,1.45776,1.45783,1.45768,1.45778,301800000.0
2006-11-15 06:28:00,1.45777,1.45786,1.45763,1.45774,392500000.0
2006-11-15 06:29:00,1.45778,1.45788,1.45768,1.45771,101300000.0
2006-11-15 06:30:00,1.45768,1.45794,1.45767,1.45776,264700001.0
2006-11-15 06:31:00,1.45783,1.45801,1.45774,1.45789,140400000.0
2006-11-15 06:32:00,1.45792,1.45798,1.4579,1.45792,196000000.0
2006-11-15 06:33:00,1.45789,1.45801,1.45774,1.45787,239500001.0
2006-11-15 06:34:00,1.45784,1.45797,1.45776,1.45797,225500001.0
2006-11-15 06:35:00,1.45776,1.45813,1.45774,1.45775,137700000.0
2006-11-15 06:36:00,1.45783,1.45787,1.45774,1.45774,66800000.0
2006-11-15 06:37:00,1.45781,1.45784,1.45768,1.45768,191000002.0
2006-11-15 06:38:00,1.45775,1.45797,1.45772,1.45774,139000000.0
2006-11-15 06:39:00,1.45782,1.45787,1.45777,1.45782,28600000.0
2006-11-15 06:40:00,1.45766,1.45772,1.45751,1.45762,130200000.0
2006-11-15 06:41:00,1.45772,1.4578,1.45763,1.45769,153600000.0
2006-11-15 06:42:00,1.45774,1.45796,1.45765,1.45781,280100001.0
2006-11-15 06:43:00,1.45787,1.45798,1.45781,1.45788,159800000.0
2006-11-15 06:44:00,1.4579,1.45792,1.45777,1.45782,310200000.0
2006-11-15 06:45:00,1.45787,1.45794,1.45778,1.45782,215700000.0
2006-11-15 06:46:00,1.45776,1.45796,1.45772,1.45776,215900002.0
2006-11-15 06:47:00,1.45776,1.4579,1.45771,1.45788,228300000.0
2006-11-15 06:48:00,1.45775,1.45799,1.45775,1.45782,25200000.0
2006-11-15 06:49:00,1.45769,1.45794,1.45761,1.45771,260600000.0
2006-11-15 06:50:00,1.45779,1.45784,1.45764,1.45769,25200000.0
2006-11-15 06:51:00,1.45786,1.45786,1.45739,1.45767,22800000.0
2006-11-15 06:52:00,1.45754,1.4577,1.45754,1.4576,252300000.0
2006-11-15 06:53:00,1.45764,1.45791,1.45764,1.45771,250700001.0
2006-11-15 06:54:00,1.45771,1.45794,1.45762,1.45771,476600001.0
2006-11-15 06:55:00,1.45775,1.45798,1.4577,1.45784,368700001.0
2006-11-15 06:56:00,1.45799,1.45799,1.45783,1.45783,29600000.0
2006-11-15 06:57:00,1.45789,1.45789,1.45777,1.45777,74800001.0
2006-11-15 06:58:00,1.45768,1.45774,1.45751,1.45761,220100001.0
2006-11-15 06:59:00,1.45758,1.45795,1.45758,1.45794,307900001.0
2006-11-15 07:00:00,1.45818,1.45821,1.45806,1.45809,113100000.0
2006-11-15 07:01:00,1.458,1.45815,1.458,1.45813,268200000.0
2006-11-15 07:02:00,1.45804,1.45821,1.45786,1.45797,437600002.0
2006-11-15 07:03:00,1.458,1.45807,1.45788,1.45799,155800000.0
2006-11-15 07:04:00,1.45801,1.45811,1.45793,1.45801,291400000.0
2006-11-15 07:05:00,1.45813,1.45815,1.45801,1.45803,96200000.0
2006-11-15 07:06:00,1.45814,1.4582,1.45792,1.45802,175200000.0
2006-11-15 07:07:00,1.45807,1.4582,1.45798,1.45806,183800000.0
2006-11-15 07:08:00,1.45797,1.45797,1.45768,1.45784,275700002.0
2006-11-15 07:09:00,1.45791,1.45808,1.45787,1.45788,220000000.0
2006-11-15 07:10:00,1.458,1.45803,1.45783,1.45786,456800001.0
2006-11-15 07:11:00,1.4579,1.45802,1.45789,1.45792,374400003.0
2006-11-15 07:12:00,1.45765,1.45796,1.45763,1.45796,300100002.0
2006-11-15 07:13:00,1.45809,1.45809,1.45779,1.45791,216600001.0
2006-11-15 07:14:00,1.45793,1.45804,1.45787,1.45797,494900002.0
2006-11-15 07:15:00,1.45813,1.45822,1.45777,1.45822,230900000.0
2006-11-15 07:16:00,1.45823,1.45836,1.45812,1.45829,204600000.0
2006-11-15 07:17:00,1.45818,1.45821,1.45792,1.45795,247900002.0
2006-11-15 07:18:00,1.458,1.45828,1.45795,1.45817,468800000.0
2006-11-15 07:19:00,1.45814,1.45829,1.45801,1.45828,313500000.0
2006-11-15 07:20:00,1.45812,1.45813,1.45779,1.45807,411800000.0
2006-11-15 07:21:00,1.45802,1.45821,1.45798,1.45804,286400000.0
2006-11-15 07:22:00,1.45817,1.45829,1.45804,1.45816,399100000.0
2006-11-15 07:23:00,1.45811,1.45817,1.45786,1.45811,519900002.0
2006-11-15 07:24:00,1.45806,1.45816,1.45798,1.45803,279300001.0
2006-11-15 07:25:00,1.45805,1.4581,1.45789,1.458,340400000.0
2006-11-15 07:26:00,1.45805,1.4582,1.45792,1.45802,280800000.0
2006-11-15 07:27:00,1.45797,1.45815,1.45785,1.45815,144100000.0
2006-11-15 07:28:00,1.45818,1.45819,1.45802,1.45808,247300001.0
2006-11-15 07:29:00,1.45796,1.45805,1.4577,1.4577,264300000.0
2006-11-15 07:30:00,1.45776,1.45794,1.45771,1.45783,504100000.0
2006-11-15 07:31:00,1.45776,1.45797,1.45773,1.45781,252300000.0
2006-11-15 07:32:00,1.45778,1.45793,1.45771,1.45782,467200001.0
2006-11-15 07:33:00,1.45772,1.45784,1.45758,1.45765,394900000.0
2006-11-15 07:34:00,1.45777,1.45785,1.45764,1.45768,333000002.0
2006-11-15 07:35:00,1.45783,1.45799,1.45783,1.45786,274300002.0
2006-11-15 07:36:00,1.45786,1.45799,1.45776,1.45793,414500001.0
2006-11-15 07:37:00,1.45789,1.4579,1.45767,1.45783,209200000.0
2006-11-15 07:38:00,1.4578,1.45799,1.4578,1.45788,40200000.0
2006-11-15 07:39:00,1.4578,1.45791,1.4577,1.45782,398600001.0
2006-11-15 07:40:00,1.45757,1.4577,1.45742,1.45754,341800003.0
2006-11-15 07:41:00,1.45754,1.45776,1.45748,1.45764,576100000.0
2006-11-15 07:42:00,1.4576,1.45768,1.45748,1.45758,320500001.0
2006-11-15 07:43:00,1.45755,1.45769,1.45727,1.45753,184800000.0
2006-11-15 07:44:00,1.45753,1.45755,1.4574,1.45745,415000001.0
2006-11-15 07:45:00,1.45747,1.45755,1.45731,1.4574,425700002.0
2006-11-15 07:46:00,1.45742,1.45753,1.45726,1.45728,440700002.0
2006-11-15 07:47:00,1.4574,1.4576,1.45722,1.45729,675400004.0
2006-11-15 07:48:00,1.45727,1.45752,1.45724,1.45727,764900001.0
2006-11-15 07:49:00,1.45729,1.45744,1.45717,1.45742,663800000.0
2006-11-15 07:50:00,1.45736,1.45749,1.45718,1.45726,561200000.0
2006-11-15 07:51:00,1.45741,1.45752,1.45719,1.45743,584200001.0
2006-11-15 07:52:00,1.45742,1.45749,1.4573,1.4574,396800000.0
2006-11-15 07:53:00,1.45723,1.45738,1.45703,1.45736,598300001.0
2006-11-15 07:54:00,1.45733,1.4574,1.4572,1.4573,319200000.0
2006-11-15 07:55:00,1.45732,1.4575,1.45727,1.45734,354700001.0
2006-11-15 07:56:00,1.45729,1.45751,1.45718,1.45737,686800001.0
2006-11-15 07:57:00,1.45736,1.45751,1.45719,1.45723,576700001.0
2006-11-15 07:58:00,1.45738,1.45747,1.45717,1.45721,736600001.0
2006-11-15 07:59:00,1.45718,1.4573,1.45705,1.45713,461500001.0
2006-11-15 08:00:00,1.45716,1.45731,1.45696,1.45707,371700001.0
2006-11-15 08:01:00,1.45692,1.45739,1.45685,1.45708,504400002.0
2006-11-15 08:02:00,1.45714,1.45746,1.45714,1.45739,243500000.0
2006-11-15 08:03:00,1.45742,1.45747,1.45724,1.45729,434900000.0
2006-11-15 08:04:00,1.45732,1.4575,1.45727,1.45749,418100000.0
2006-11-15 08:05:00,1.4575,1.4575,1.45722,1.45725,285900000.0
2006-11-15 08:06:00,1.45742,1.45757,1.45718,1.45745,673600000.0
2006-11-15 08:07:00,1.45732,1.45747,1.45722,1.45734,520600001.0
2006-11-15 08:08:00,1.45734,1.45741,1.4572,1.45721,343300001.0
2006-11-15 08:09:00,1.45719,1.45741,1.45705,1.45716,523100002.0
2006-11-15 08:10:00,1.45726,1.45757,1.4572,1.45755,599200001.0
2006-11-15 08:11:00,1.45745,1.45748,1.45721,1.45731,253500000.0
2006-11-15 08:12:00,1.45714,1.45726,1.45692,1.45721,386300000.0
2006-11-15 08:13:00,1.45726,1.45731,1.45714,1.45716,233200001.0
2006-11-15 08:14:00,1.457,1.45702,1.45687,1.45687,110600000.0
2006-11-15 08:15:00,1.45682,1.45699,1.45677,1.45692,275800000.0
2006-11-15 08:16:00,1.45691,1.45692,1.45678,1.45684,305900000.0
2006-11-15 08:17:00,1.45684,1.45689,1.45667,1.45667,276900000.0
2006-11-15 08:18:00,1.45672,1.4569,1.45672,1.45676,183500000.0
2006-11-15 08:19:00,1.45667,1.45668,1.45648,1.45653,285800000.0
2006-11-15 08:20:00,1.45643,1.45675,1.45638,1.4565,322800002.0
2006-11-15 08:21:00,1.45658,1.45677,1.45623,1.45638,518500001.0
2006-11-15 08:22:00,1.45637,1.45652,1.45632,1.45647,299600000.0
2006-11-15 08:23:00,1.45648,1.45659,1.45643,1.45646,234700000.0
2006-11-15 08:24:00,1.4565,1.45677,1.45641,1.45654,465200002.0
2006-11-15 08:25:00,1.45665,1.45676,1.45644,1.45647,549900000.0
2006-11-15 08:26:00,1.45643,1.45655,1.45622,1.45623,324700000.0
2006-11-15 08:27:00,1.45626,1.45644,1.45617,1.45628,353000001.0
2006-11-15 08:28:00,1.45637,1.4567,1.45637,1.4565,505700002.0
2006-11-15 08:29:00,1.4565,1.45658,1.45616,1.45616,454700002.0
2006-11-15 08:30:00,1.45609,1.4563,1.45605,1.45621,483500000.0
2006-11-15 08:31:00,1.45624,1.45643,1.45611,1.45617,283400000.0
2006-11-15 08:32:00,1.45602,1.45617,1.45576,1.45589,316700001.0
2006-11-15 08:33:00,1.45593,1.4562,1.45583,1.4562,198900000.0
2006-11-15 08:34:00,1.45614,1.45614,1.45582,1.45585,628800003.0
2006-11-15 08:35:00,1.4557,1.45586,1.45547,1.45548,513200002.0
2006-11-15 08:36:00,1.45556,1.45588,1.45551,1.45588,397600002.0
2006-11-15 08:37:00,1.45589,1.45627,1.45582,1.45599,305200001.0
2006-11-15 08:38:00,1.45594,1.45606,1.45567,1.45584,339700000.0
2006-11-15 08:39:00,1.45583,1.45586,1.45549,1.45553,560900003.0
2006-11-15 08:40:00,1.45528,1.45559,1.45523,1.4553,370100001.0
2006-11-15 08:41:00,1.45546,1.45571,1.45515,1.45518,474700000.0
2006-11-15 08:42:00,1.45528,1.45558,1.4552,1.45529,437800000.0
2006-11-15 08:43:00,1.45543,1.45569,1.45533,1.45544,248900000.0
2006-11-15 08:44:00,1.45556,1.456,1.45556,1.45599,447500000.0
2006-11-15 08:45:00,1.45606,1.45616,1.45581,1.45592,645000002.0
2006-11-15 08:46:00,1.45614,1.4563,1.45597,1.45607,775600003.0
2006-11-15 08:47:00,1.45612,1.45624,1.45603,1.45606,575800001.0
2006-11-15 08:48:00,1.45607,1.4565,1.45607,1.45622,371000001.0
2006-11-15 08:49:00,1.45624,1.45635,1.45605,1.45606,467500001.0
2006-11-15 08:50:00,1.45614,1.45614,1.45585,1.45609,523900001.0
2006-11-15 08:51:00,1.45587,1.45611,1.45575,1.45589,577900001.0
2006-11-15 08:52:00,1.45609,1.45623,1.45591,1.45595,616100003.0
2006-11-15 08:53:00,1.45601,1.45601,1.45563,1.45579,500600001.0
2006-11-15 08:54:00,1.45577,1.4561,1.45576,1.45594,669000001.0
2006-11-15 08:55:00,1.456,1.45612,1.45578,1.4559,550100000.0
2006-11-15 08:56:00,1.45581,1.45611,1.45561,1.45561,515200001.0
2006-11-15 08:57:00,1.45551,1.45601,1.45551,1.45585,500200000.0
2006-11-15 08:58:00,1.45594,1.45615,1.4558,1.45586,444300000.0
2006-11-15 08:59:00,1.45584,1.45601,1.45581,1.45584,307400001.0
2006-11-15 09:00:00,1.45582,1.45599,1.45563,1.45576,442200001.0
2006-11-15 09:01:00,1.45578,1.45586,1.45562,1.45574,422200003.0
2006-11-15 09:02:00,1.45569,1.45606,1.45569,1.45575,741200001.0
2006-11-15 09:03:00,1.45574,1.456,1.45572,1.45596,603400001.0
2006-11-15 09:04:00,1.45612,1.45639,1.45597,1.45611,651000000.0
2006-11-15 09:05:00,1.45617,1.45628,1.45602,1.45623,545600001.0
2006-11-15 09:06:00,1.45609,1.45638,1.45599,1.45626,571800001.0
2006-11-15 09:07:00,1.45621,1.45698,1.45607,1.45695,360900001.0
2006-11-15 09:08:00,1.45707,1.45727,1.45678,1.45715,243100000.0
2006-11-15 09:09:00,1.45743,1.4578,1.4573,1.45775,262500000.0
2006-11-15 09:10:00,1.4576,1.4578,1.45745,1.45745,350400001.0
2006-11-15 09:11:00,1.45739,1.45764,1.45711,1.45716,571800001.0
2006-11-15 09:12:00,1.4572,1.45729,1.45699,1.45706,449900000.0
2006-11-15 09:13:00,1.45714,1.45729,1.45696,1.45697,451600001.0
2006-11-15 09:14:00,1.45715,1.45739,1.45709,1.45739,321800001.0
2006-11-15 09:15:00,1.45741,1.45752,1.45704,1.45742,431100002.0
2006-11-15 09:16:00,1.45744,1.45761,1.45734,1.45738,504100000.0
2006-11-15 09:17:00,1.4573,1.45752,1.45728,1.45738,502300000.0
2006-11-15 09:18:00,1.4576,1.45785,1.45759,1.45783,209400000.0
2006-11-15 09:19:00,1.45782,1.45807,1.45766,1.45772,497200001.0
2006-11-15 09:20:00,1.4577,1.45785,1.45754,1.45754,248100000.0
2006-11-15 09:21:00,1.45758,1.45768,1.45748,1.45763,297800000.0
2006-11-15 09:22:00,1.45762,1.45785,1.45751,1.45767,368400001.0
2006-11-15 09:23:00,1.45779,1.45779,1.45753,1.45762,408100002.0
2006-11-15 09:24:00,1.45738,1.45739,1.45707,1.45718,346300000.0
2006-11-15 09:25:00,1.45754,1.45806,1.45748,1.45806,396500002.0
2006-11-15 09:26:00,1.45818,1.45862,1.4581,1.4581,534900002.0
2006-11-15 09:27:00,1.458,1.45812,1.45785,1.45803,374900002.0
2006-11-15 09:28:00,1.45818,1.45837,1.45799,1.45832,534900002.0
2006-11-15 09:29:00,1.45838,1.45854,1.45823,1.45831,448600000.0
2006-11-15 09:30:00,1.45824,1.45846,1.45814,1.45817,597200000.0
2006-11-15 09:31:00,1.45805,1.45831,1.45803,1.45826,360300001.0
2006-11-15 09:32:00,1.45843,1.45843,1.45819,1.45833,436900001.0
2006-11-15 09:33:00,1.45822,1.45822,1.45779,1.45783,263900000.0
2006-11-15 09:34:00,1.45797,1.45802,1.45771,1.45771,390500001.0
2006-11-15 09:35:00,1.4575,1.45769,1.45747,1.45758,257000000.0
2006-11-15 09:36:00,1.45778,1.45788,1.45753,1.45774,397900001.0
2006-11-15 09:37:00,1.45779,1.45781,1.45754,1.45767,397700000.0
2006-11-15 09:38:00,1.45754,1.45775,1.45747,1.45762,385600000.0
2006-11-15 09:39:00,1.45768,1.4579,1.45768,1.45784,375800000.0
2006-11-15 09:40:00,1.4577,1.45778,1.45756,1.45767,424000000.0
2006-11-15 09:41:00,1.45766,1.45785,1.45761,1.45765,485800000.0
2006-11-15 09:42:00,1.45772,1.45793,1.45758,1.45758,419400000.0
2006-11-15 09:43:00,1.4576,1.45774,1.4575,1.45758,324900000.0
2006-11-15 09:44:00,1.45751,1.45792,1.45751,1.45756,462300000.0
2006-11-15 09:45:00,1.45771,1.45799,1.45765,1.45799,544500001.0
2006-11-15 09:46:00,1.45797,1.45809,1.4579,1.45795,263600000.0
2006-11-15 09:47:00,1.45797,1.45805,1.45783,1.45796,414300000.0
2006-11-15 09:48:00,1.45795,1.45805,1.45778,1.4578,342600000.0
2006-11-15 09:49:00,1.45787,1.4579,1.45759,1.45787,575000001.0
2006-11-15 09:50:00,1.45779,1.45809,1.45777,1.45794,479900001.0
2006-11-15 09:51:00,1.4579,1.45807,1.45773,1.45797,506800001.0
2006-11-15 09:52:00,1.45806,1.45832,1.45803,1.4582,504500001.0
2006-11-15 09:53:00,1.45816,1.45838,1.45811,1.45828,346700000.0
2006-11-15 09:54:00,1.45814,1.45835,1.45805,1.45814,557200000.0
2006-11-15 09:55:00,1.45809,1.45825,1.45794,1.45816,615100003.0
2006-11-15 09:56:00,1.45802,1.45813,1.45794,1.458,359600001.0
2006-11-15 09:57:00,1.45803,1.45827,1.45796,1.45801,624200001.0
2006-11-15 09:58:00,1.45829,1.45858,1.45814,1.45814,803300003.0
2006-11-15 09:59:00,1.45822,1.45845,1.45805,1.45844,651200000.0
2006-11-15 10:00:00,1.4583,1.45838,1.45813,1.45813,255300000.0
2006-11-15 10:01:00,1.45841,1.45861,1.45821,1.45839,654100003.0
2006-11-15 10:02:00,1.45843,1.45871,1.45832,1.45858,625500001.0
2006-11-15 10:03:00,1.45851,1.45877,1.4584,1.45877,448200001.0
2006-11-15 10:04:00,1.45879,1.45882,1.45849,1.45874,395200000.0
2006-11-15 10:05:00,1.45846,1.45869,1.45846,1.45853,400100000.0
2006-11-15 10:06:00,1.45854,1.45875,1.45841,1.45867,504500000.0
2006-11-15 10:07:00,1.45851,1.45877,1.45842,1.45847,515400000.0
2006-11-15 10:08:00,1.45858,1.4588,1.45852,1.45856,494800002.0
2006-11-15 10:09:00,1.45865,1.45873,1.45843,1.45872,525300001.0
2006-11-15 10:10:00,1.45867,1.45887,1.45866,1.45887,370500000.0
2006-11-15 10:11:00,1.45912,1.4594,1.45908,1.45939,396900003.0
2006-11-15 10:12:00,1.45939,1.45951,1.4592,1.45938,492100000.0
2006-11-15 10:13:00,1.4594,1.45943,1.45908,1.45908,466600000.0
2006-11-15 10:14:00,1.45903,1.45923,1.45874,1.45884,521600002.0
2006-11-15 10:15:00,1.45883,1.45888,1.45863,1.45871,403000000.0
2006-11-15 10:16:00,1.45885,1.45893,1.45863,1.45893,396100001.0
2006-11-15 10:17:00,1.45882,1.45896,1.45841,1.45843,317800000.0
2006-11-15 10:18:00,1.45852,1.45885,1.45852,1.45879,395100002.0
2006-11-15 10:19:00,1.45894,1.45921,1.45879,1.459,408500003.0
2006-11-15 10:20:00,1.45902,1.45918,1.45885,1.45891,579800002.0
2006-11-15 10:21:00,1.45875,1.45892,1.45858,1.45862,436000001.0
2006-11-15 10:22:00,1.45861,1.45885,1.45857,1.45863,389700001.0
2006-11-15 10:23:00,1.45848,1.4587,1.45837,1.45842,442400001.0
2006-11-15 10:24:00,1.45843,1.45851,1.45831,1.45837,401600000.0
2006-11-15 10:25:00,1.45844,1.45862,1.45831,1.45844,388900000.0
2006-11-15 10:26:00,1.45837,1.45845,1.45811,1.45834,468500000.0
2006-11-15 10:27:00,1.45856,1.45859,1.45836,1.45837,495600000.0
2006-11-15 10:28:00,1.45834,1.45847,1.45824,1.45835,700000003.0
2006-11-15 10:29:00,1.458,1.45819,1.45792,1.45792,556000000.0
2006-11-15 10:30:00,1.45799,1.4581,1.45769,1.45792,673600001.0
2006-11-15 10:31:00,1.45768,1.45806,1.45768,1.45784,532800001.0
2006-11-15 10:32:00,1.45764,1.45825,1.45764,1.45776,458000000.0
2006-11-15 10:33:00,1.45789,1.45798,1.45756,1.45793,586900006.0
2006-11-15 10:34:00,1.45807,1.45815,1.45787,1.45814,395900001.0
2006-11-15 10:35:00,1.45807,1.45832,1.45804,1.45809,523800000.0
2006-11-15 10:36:00,1.4581,1.4585,1.45805,1.45815,493100000.0
2006-11-15 10:37:00,1.45822,1.45842,1.45803,1.45824,540100003.0
2006-11-15 10:38:00,1.45827,1.45843,1.45806,1.45806,387100001.0
2006-11-15 10:39:00,1.45804,1.45828,1.45794,1.45824,425700000.0
2006-11-15 10:40:00,1.45819,1.45821,1.45796,1.458,274600000.0
2006-11-15 10:41:00,1.45798,1.45808,1.4577,1.4578,649500001.0
2006-11-15 10:42:00,1.45785,1.45794,1.45772,1.45793,348900000.0
2006-11-15 10:43:00,1.45784,1.45801,1.4577,1.45773,474500002.0
2006-11-15 10:44:00,1.45785,1.45799,1.45756,1.45776,544600002.0
2006-11-15 10:45:00,1.45784,1.45798,1.45762,1.45765,580500002.0
2006-11-15 10:46:00,1.45764,1.45785,1.45757,1.45769,312200001.0
2006-11-15 10:47:00,1.4577,1.45799,1.4576,1.4578,422000003.0
2006-11-15 10:48:00,1.45759,1.45759,1.45725,1.45735,496600002.0
2006-11-15 10:49:00,1.45737,1.45752,1.45725,1.45738,419100002.0
2006-11-15 10:50:00,1.45731,1.45752,1.45712,1.45738,553600004.0
2006-11-15 10:51:00,1.45709,1.45748,1.45709,1.45725,484400001.0
2006-11-15 10:52:00,1.45721,1.45732,1.4571,1.45722,287600000.0
2006-11-15 10:53:00,1.45709,1.4575,1.45709,1.45737,330000000.0
2006-11-15 10:54:00,1.45741,1.4576,1.45729,1.45741,448600001.0
2006-11-15 10:55:00,1.45721,1.45731,1.45699,1.4571,445100000.0
2006-11-15 10:56:00,1.45709,1.45715,1.45683,1.45704,453200000.0
2006-11-15 10:57:00,1.45702,1.4572,1.45692,1.45699,351300000.0
2006-11-15 10:58:00,1.45697,1.45718,1.4568,1.457,428300001.0
2006-11-15 10:59:00,1.45696,1.45725,1.45676,1.45706,861700003.0
2006-11-15 11:00:00,1.45722,1.45739,1.4571,1.45726,505900001.0
2006-11-15 11:01:00,1.45718,1.45755,1.45718,1.45748,536400001.0
2006-11-15 11:02:00,1.45742,1.45768,1.45739,1.45753,515400000.0
2006-11-15 11:03:00,1.45761,1.4579,1.45761,1.45778,206100001.0
2006-11-15 11:04:00,1.45778,1.45798,1.4576,1.45786,581900000.0
2006-11-15 11:05:00,1.45795,1.45833,1.45794,1.4581,446700000.0
2006-11-15 11:06:00,1.45807,1.45824,1.45789,1.45824,642100003.0
2006-11-15 11:07:00,1.45817,1.45833,1.45807,1.45807,300500002.0
2006-11-15 11:08:00,1.45814,1.45818,1.45785,1.45798,331400000.0
2006-11-15 11:09:00,1.45791,1.45817,1.45784,1.45793,397700003.0
2006-11-15 11:10:00,1.458,1.4583,1.45782,1.45819,528300002.0
2006-11-15 11:11:00,1.45802,1.45833,1.45786,1.45801,540100003.0
2006-11-15 11:12:00,1.45798,1.4583,1.45796,1.4582,515300001.0
2006-11-15 11:13:00,1.45821,1.45827,1.45809,1.45827,386300001.0
2006-11-15 11:14:00,1.45824,1.45834,1.45811,1.45829,511200001.0
2006-11-15 11:15:00,1.45837,1.45857,1.45829,1.45837,551300000.0
2006-11-15 11:16:00,1.45849,1.4586,1.4583,1.45857,473000003.0
2006-11-15 11:17:00,1.45864,1.45873,1.45843,1.45858,393800000.0
2006-11-15 11:18:00,1.45861,1.45876,1.45842,1.45853,376900000.0
2006-11-15 11:19:00,1.4585,1.45867,1.45845,1.45852,386100001.0
2006-11-15 11:20:00,1.4585,1.45886,1.4585,1.45863,576200001.0
2006-11-15 11:21:00,1.45898,1.45901,1.45865,1.45881,585700002.0
2006-11-15 11:22:00,1.45849,1.45876,1.45835,1.45839,552800001.0
2006-11-15 11:23:00,1.45829,1.45867,1.45827,1.45851,466000001.0
2006-11-15 11:24:00,1.45863,1.45878,1.45857,1.45857,431500002.0
2006-11-15 11:25:00,1.45874,1.45886,1.45864,1.45886,377000001.0
2006-11-15 11:26:00,1.45892,1.4591,1.45865,1.45883,567500003.0
2006-11-15 11:27:00,1.45899,1.45917,1.45877,1.45887,649900001.0
2006-11-15 11:28:00,1.45912,1.45975,1.45899,1.45975,522900002.0
2006-11-15 11:29:00,1.45972,1.45982,1.45943,1.4597,459100002.0
2006-11-15 11:30:00,1.45976,1.45989,1.45953,1.45961,460100000.0
2006-11-15 11:31:00,1.45951,1.45982,1.4594,1.45942,555000001.0
2006-11-15 11:32:00,1.45941,1.45958,1.45928,1.45953,426900002.0
2006-11-15 11:33:00,1.45954,1.45958,1.45936,1.45942,447400000.0
2006-11-15 11:34:00,1.45937,1.45938,1.45891,1.45913,651600000.0
2006-11-15 11:35:00,1.45927,1.45954,1.45904,1.45914,585900003.0
2006-11-15 11:36:00,1.45898,1.4591,1.45861,1.45875,498900001.0
2006-11-15 11:37:00,1.4585,1.45872,1.45813,1.45824,482900000.0
2006-11-15 11:38:00,1.45865,1.45892,1.45852,1.45874,592800001.0
2006-11-15 11:39:00,1.45896,1.45919,1.4588,1.45886,685500001.0
2006-11-15 11:40:00,1.45886,1.45895,1.45866,1.45895,791700001.0
2006-11-15 11:41:00,1.45894,1.45914,1.45859,1.4588,736100003.0
2006-11-15 11:42:00,1.45891,1.45908,1.45868,1.45878,539700001.0
2006-11-15 11:43:00,1.45874,1.45896,1.45872,1.45875,511100000.0
2006-11-15 11:44:00,1.4588,1.45919,1.45872,1.45884,647200000.0
2006-11-15 11:45:00,1.45891,1.45943,1.45891,1.45943,551700001.0
2006-11-15 11:46:00,1.45955,1.45964,1.45936,1.45956,523700004.0
2006-11-15 11:47:00,1.45945,1.45976,1.45937,1.45969,491600003.0
2006-11-15 11:48:00,1.45976,1.45985,1.45951,1.45953,542600000.0
2006-11-15 11:49:00,1.45961,1.45982,1.45952,1.45955,416700001.0
2006-11-15 11:50:00,1.45957,1.45977,1.45945,1.45971,347200001.0
2006-11-15 11:51:00,1.45982,1.45997,1.45972,1.45983,189300001.0
2006-11-15 11:52:00,1.45983,1.46007,1.4598,1.45995,263200001.0
2006-11-15 11:53:00,1.46004,1.46026,1.45994,1.46003,180200000.0
2006-11-15 11:54:00,1.45997,1.46006,1.45972,1.45989,368900003.0
2006-11-15 11:55:00,1.45997,1.46006,1.45985,1.45996,467900001.0
2006-11-15 11:56:00,1.46002,1.46025,1.45991,1.46019,453200000.0
2006-11-15 11:57:00,1.46023,1.46033,1.45981,1.45994,509900001.0
2006-11-15 11:58:00,1.45995,1.46015,1.45978,1.45987,500600000.0
2006-11-15 11:59:00,1.45989,1.46034,1.45979,1.45979,459800001.0
2006-11-15 12:00:00,1.45984,1.45997,1.45966,1.45982,463300000.0
2006-11-15 12:01:00,1.45988,1.46016,1.45985,1.46012,442300000.0
2006-11-15 12:02:00,1.46005,1.46014,1.45972,1.45986,356700001.0
2006-11-15 12:03:00,1.45992,1.45992,1.45947,1.45947,357200002.0
2006-11-15 12:04:00,1.45946,1.45954,1.45922,1.45948,402200000.0
2006-11-15 12:05:00,1.45964,1.45977,1.4595,1.4595,435000003.0
2006-11-15 12:06:00,1.45942,1.45984,1.45942,1.45956,404600000.0
2006-11-15 12:07:00,1.4596,1.45968,1.45933,1.45962,346700001.0
2006-11-15 12:08:00,1.45961,1.45978,1.4594,1.45948,483500000.0
2006-11-15 12:09:00,1.45952,1.45971,1.45933,1.45963,412000000.0
2006-11-15 12:10:00,1.45943,1.45944,1.45909,1.45944,389900000.0
2006-11-15 12:11:00,1.45947,1.45956,1.45931,1.45944,241500001.0
2006-11-15 12:12:00,1.45939,1.45952,1.4592,1.45934,240300000.0
2006-11-15 12:13:00,1.45925,1.45947,1.45913,1.45922,583400002.0
2006-11-15 12:14:00,1.45915,1.45938,1.45907,1.4593,618400001.0
2006-11-15 12:15:00,1.45909,1.45921,1.45889,1.45908,293100001.0
2006-11-15 12:16:00,1.45904,1.45944,1.45904,1.45944,430900001.0
2006-11-15 12:17:00,1.45941,1.45941,1.45903,1.45903,204200001.0
2006-11-15 12:18:00,1.45915,1.45915,1.45879,1.45914,309400000.0
2006-11-15 12:19:00,1.45934,1.45934,1.45885,1.45891,462300000.0
2006-11-15 12:20:00,1.45901,1.45927,1.45886,1.45927,413000001.0
2006-11-15 12:21:00,1.4592,1.45939,1.45903,1.45913,425100004.0
2006-11-15 12:22:00,1.45906,1.45938,1.45891,1.45899,342100000.0
2006-11-15 12:23:00,1.45886,1.45919,1.45878,1.45878,395500000.0
2006-11-15 12:24:00,1.45863,1.45899,1.45858,1.45858,585000002.0
2006-11-15 12:25:00,1.4588,1.45905,1.4587,1.45871,353600000.0
2006-11-15 12:26:00,1.45879,1.4589,1.45857,1.45879,461100001.0
2006-11-15 12:27:00,1.45884,1.45906,1.45876,1.459,580500001.0
2006-11-15 12:28:00,1.45897,1.4591,1.45878,1.45887,536500001.0
2006-11-15 12:29:00,1.45878,1.45895,1.45866,1.45885,735700001.0
2006-11-15 12:30:00,1.45876,1.45904,1.45871,1.45894,610500002.0
2006-11-15 12:31:00,1.45893,1.45893,1.45835,1.45857,618300001.0
2006-11-15 12:32:00,1.45846,1.45871,1.45815,1.45815,639400003.0
2006-11-15 12:33:00,1.45836,1.45853,1.45824,1.45846,44400000.0
2006-11-15 12:34:00,1.45837,1.45864,1.4582,1.45848,612100001.0
2006-11-15 12:35:00,1.45863,1.45876,1.45835,1.45843,601600001.0
2006-11-15 12:36:00,1.45842,1.45879,1.45838,1.4584,414900000.0
2006-11-15 12:37:00,1.45839,1.45847,1.45822,1.45842,508000001.0
2006-11-15 12:38:00,1.45827,1.45827,1.4576,1.45766,750800002.0
2006-11-15 12:39:00,1.45737,1.45779,1.45737,1.45753,438700000.0
2006-11-15 12:40:00,1.45734,1.4577,1.45734,1.45741,536300000.0
2006-11-15 12:41:00,1.45722,1.45731,1.45679,1.45695,218900000.0
2006-11-15 12:42:00,1.45698,1.45719,1.45686,1.45714,397100000.0
2006-11-15 12:43:00,1.45721,1.45753,1.45719,1.45731,457800001.0
2006-11-15 12:44:00,1.45721,1.45749,1.45716,1.45733,419400001.0
2006-11-15 12:45:00,1.45738,1.45766,1.45722,1.45735,518600000.0
2006-11-15 12:46:00,1.45704,1.4571,1.45677,1.45705,496000000.0
2006-11-15 12:47:00,1.45669,1.45694,1.45639,1.45659,393800000.0
2006-11-15 12:48:00,1.45661,1.45674,1.45648,1.45659,462500001.0
2006-11-15 12:49:00,1.45662,1.45662,1.45623,1.45626,499000001.0
2006-11-15 12:50:00,1.45634,1.45654,1.45603,1.45628,501600000.0
2006-11-15 12:51:00,1.45622,1.45646,1.45614,1.4562,411000001.0
2006-11-15 12:52:00,1.45607,1.45625,1.45578,1.45585,353400001.0
2006-11-15 12:53:00,1.45598,1.45609,1.4557,1.45574,300100001.0
2006-11-15 12:54:00,1.45579,1.45607,1.45578,1.456,481700003.0
2006-11-15 12:55:00,1.45611,1.45639,1.45609,1.45633,468000002.0
2006-11-15 12:56:00,1.45636,1.45647,1.45607,1.4561,426200001.0
2006-11-15 12:57:00,1.45614,1.45658,1.45596,1.45658,532600000.0
2006-11-15 12:58:00,1.45638,1.45644,1.45604,1.45611,364600000.0
2006-11-15 12:59:00,1.45595,1.45606,1.45526,1.45547,645300000.0
2006-11-15 13:00:00,1.45538,1.45566,1.4552,1.4552,231900000.0
2006-11-15 13:01:00,1.45515,1.45548,1.45515,1.45548,324400001.0
2006-11-15 13:02:00,1.45553,1.45574,1.45543,1.45558,479700004.0
2006-11-15 13:03:00,1.45552,1.45557,1.45523,1.45523,477300000.0
2006-11-15 13:04:00,1.45528,1.45553,1.45514,1.45535,258800000.0
2006-11-15 13:05:00,1.45545,1.45557,1.45538,1.45552,151100000.0
2006-11-15 13:06:00,1.45553,1.45553,1.45506,1.45532,417700001.0
2006-11-15 13:07:00,1.45515,1.45532,1.45501,1.45514,345600000.0
2006-11-15 13:08:00,1.45517,1.45528,1.45499,1.4551,209700000.0
2006-11-15 13:09:00,1.45518,1.4555,1.45505,1.45528,307200000.0
2006-11-15 13:10:00,1.45538,1.45538,1.45516,1.45536,173500000.0
2006-11-15 13:11:00,1.45542,1.45569,1.45534,1.45549,411800000.0
2006-11-15 13:12:00,1.45571,1.45578,1.45559,1.45568,260700000.0
2006-11-15 13:13:00,1.45572,1.45578,1.45545,1.45568,360200002.0
2006-11-15 13:14:00,1.45562,1.45587,1.45561,1.45579,348200002.0
2006-11-15 13:15:00,1.4559,1.45628,1.4559,1.45622,418200001.0
2006-11-15 13:16:00,1.45625,1.45625,1.45598,1.45598,122300000.0
2006-11-15 13:17:00,1.45615,1.45615,1.45593,1.45597,81200000.0
2006-11-15 13:18:00,1.45591,1.45632,1.45591,1.4563,314200000.0
2006-11-15 13:19:00,1.45618,1.45645,1.45607,1.45614,290800000.0
2006-11-15 13:20:00,1.45607,1.45626,1.45603,1.45619,218400000.0
2006-11-15 13:21:00,1.45616,1.45616,1.45592,1.45592,189700000.0
2006-11-15 13:22:00,1.45589,1.45599,1.45569,1.45599,226300000.0
2006-11-15 13:23:00,1.45595,1.45614,1.45587,1.45597,250500001.0
2006-11-15 13:24:00,1.45607,1.45623,1.45607,1.45623,239300000.0
2006-11-15 13:25:00,1.45616,1.45627,1.45615,1.45624,135300000.0
2006-11-15 13:26:00,1.45621,1.45632,1.45602,1.45619,191100000.0
2006-11-15 13:27:00,1.45639,1.45647,1.45618,1.45622,336500001.0
2006-11-15 13:28:00,1.45613,1.45625,1.45605,1.4562,538800003.0
2006-11-15 13:29:00,1.45607,1.45633,1.45595,1.45609,600000003.0
2006-11-15 13:30:00,1.45621,1.45631,1.45602,1.45622,532300003.0
2006-11-15 13:31:00,1.45618,1.45655,1.4561,1.45634,574300000.0
2006-11-15 13:32:00,1.45628,1.45642,1.45605,1.45628,245100000.0
2006-11-15 13:33:00,1.45607,1.45615,1.45593,1.45599,373200002.0
2006-11-15 13:34:00,1.45592,1.45617,1.45589,1.4561,338700001.0
2006-11-15 13:35:00,1.45629,1.45658,1.45621,1.45658,375200002.0
2006-11-15 13:36:00,1.4565,1.45655,1.45632,1.45652,490800002.0
2006-11-15 13:37:00,1.45653,1.45679,1.45651,1.45672,494900000.0
2006-11-15 13:38:00,1.45685,1.45698,1.45663,1.45663,404500001.0
2006-11-15 13:39:00,1.45669,1.45688,1.45666,1.4568,292200002.0
2006-11-15 13:40:00,1.45668,1.45701,1.45655,1.45658,415000001.0
2006-11-15 13:41:00,1.45673,1.45689,1.45664,1.45664,243100000.0
2006-11-15 13:42:00,1.45667,1.45682,1.45663,1.45675,189700000.0
2006-11-15 13:43:00,1.45681,1.45681,1.45676,1.45679,129100000.0
2006-11-15 13:44:00,1.45658,1.45669,1.45629,1.45629,271600001.0
2006-11-15 13:45:00,1.45616,1.45617,1.45578,1.45583,436400001.0
2006-11-15 13:46:00,1.45593,1.45625,1.45593,1.4561,430200000.0
2006-11-15 13:47:00,1.45605,1.45622,1.4559,1.4562,513400000.0
2006-11-15 13:48:00,1.45617,1.45617,1.45595,1.45597,230700000.0
2006-11-15 13:49:00,1.45608,1.45609,1.45595,1.45608,285800001.0
2006-11-15 13:50:00,1.45602,1.45604,1.45585,1.45604,293600000.0
2006-11-15 13:51:00,1.4561,1.45625,1.45606,1.45608,230900001.0
2006-11-15 13:52:00,1.45602,1.45638,1.45601,1.45624,449600002.0
2006-11-15 13:53:00,1.45601,1.45622,1.45599,1.45608,534700001.0
2006-11-15 13:54:00,1.45594,1.45634,1.45578,1.45621,428700002.0
2006-11-15 13:55:00,1.45609,1.45623,1.45591,1.45602,347100001.0
2006-11-15 13:56:00,1.45612,1.45634,1.45607,1.45618,435700001.0
2006-11-15 13:57:00,1.45612,1.45618,1.45594,1.45618,308000001.0
2006-11-15 13:58:00,1.45614,1.45635,1.45608,1.45622,238700000.0
2006-11-15 13:59:00,1.45603,1.45636,1.45603,1.4562,408800001.0
2006-11-15 14:00:00,1.45606,1.45634,1.45606,1.4563,291800001.0
2006-11-15 14:01:00,1.45628,1.45658,1.45628,1.45655,505100003.0
2006-11-15 14:02:00,1.45661,1.45661,1.45635,1.45643,314200000.0
2006-11-15 14:03:00,1.45633,1.45651,1.4563,1.45636,435700002.0
2006-11-15 14:04:00,1.45634,1.4566,1.45624,1.45628,451400000.0
2006-11-15 14:05:00,1.45644,1.45661,1.45624,1.45645,361800001.0
2006-11-15 14:06:00,1.45647,1.45647,1.45608,1.45633,357600000.0
2006-11-15 14:07:00,1.45658,1.45684,1.45647,1.45671,329900001.0
2006-11-15 14:08:00,1.45695,1.45726,1.45693,1.45709,378600001.0
2006-11-15 14:09:00,1.45724,1.45755,1.45722,1.45725,167600001.0
2006-11-15 14:10:00,1.45737,1.45755,1.45725,1.4573,294300000.0
2006-11-15 14:11:00,1.45719,1.45719,1.45672,1.45708,103000000.0
2006-11-15 14:12:00,1.4571,1.4571,1.45676,1.45687,223500001.0
2006-11-15 14:13:00,1.45685,1.4571,1.45685,1.45702,184200000.0
2006-11-15 14:14:00,1.45701,1.45714,1.45696,1.45706,242400000.0
2006-11-15 14:15:00,1.45689,1.45712,1.4567,1.45685,392300000.0
2006-11-15 14:16:00,1.45685,1.45697,1.45669,1.45679,159500000.0
2006-11-15 14:17:00,1.45675,1.45683,1.45648,1.45666,734600002.0
2006-11-15 14:18:00,1.4567,1.45706,1.45665,1.45684,337000001.0
2006-11-15 14:19:00,1.45676,1.45697,1.45663,1.45669,414500000.0
2006-11-15 14:20:00,1.45678,1.45693,1.45671,1.45682,260600002.0
2006-11-15 14:21:00,1.45685,1.45693,1.45666,1.45666,424800002.0
2006-11-15 14:22:00,1.4568,1.45698,1.45663,1.45673,607500001.0
2006-11-15 14:23:00,1.45698,1.45713,1.45682,1.4569,152500000.0
2006-11-15 14:24:00,1.45691,1.45719,1.45679,1.45703,496100003.0
2006-11-15 14:25:00,1.45714,1.45751,1.45714,1.45751,496100001.0
2006-11-15 14:26:00,1.45758,1.45782,1.45736,1.45769,656100002.0
2006-11-15 14:27:00,1.45787,1.45807,1.45773,1.45801,442800000.0
2006-11-15 14:28:00,1.45817,1.4582,1.45773,1.45816,44600000.0
2006-11-15 14:29:00,1.45806,1.45806,1.4578,1.45797,54200000.0
2006-11-15 14:30:00,1.45779,1.45779,1.45718,1.45779,54400000.0
2006-11-15 14:31:00,1.45728,1.45782,1.45728,1.45765,37600000.0
2006-11-15 14:32:00,1.45776,1.45778,1.45747,1.45772,30400000.0
2006-11-15 14:33:00,1.45767,1.45797,1.4576,1.45784,49300000.0
2006-11-15 14:34:00,1.45771,1.45786,1.45761,1.4578,27800000.0
2006-11-15 14:35:00,1.45757,1.45757,1.45731,1.45741,37200000.0
2006-11-15 14:36:00,1.45747,1.45754,1.45684,1.45684,39400000.0
2006-11-15 14:37:00,1.45727,1.45727,1.45704,1.45719,45700000.0
2006-11-15 14:38:00,1.45704,1.45708,1.45667,1.45707,40000000.0
2006-11-15 14:39:00,1.45676,1.45698,1.45645,1.45686,25600000.0
2006-11-15 14:40:00,1.45702,1.45713,1.4569,1.45704,33000000.0
2006-11-15 14:41:00,1.45718,1.45735,1.45708,1.45733,40200000.0
2006-11-15 14:42:00,1.45719,1.4573,1.45674,1.45674,45300000.0
2006-11-15 14:43:00,1.45723,1.45738,1.45715,1.45733,36400000.0
2006-11-15 14:44:00,1.45731,1.45742,1.45715,1.45739,50400000.0
2006-11-15 14:45:00,1.4572,1.45736,1.45701,1.4573,35800000.0
2006-11-15 14:46:00,1.45748,1.45786,1.45728,1.45784,33900000.0
2006-11-15 14:47:00,1.4579,1.4579,1.45762,1.45779,35200000.0
2006-11-15 14:48:00,1.45736,1.45743,1.45726,1.45742,44200001.0
2006-11-15 14:49:00,1.45738,1.45749,1.45726,1.45737,63300000.0
2006-11-15 14:50:00,1.45718,1.45739,1.4571,1.45739,47600000.0
2006-11-15 14:51:00,1.45727,1.45745,1.45716,1.4573,49300000.0
2006-11-15 14:52:00,1.45725,1.45738,1.45715,1.45738,35300000.0
2006-11-15 14:53:00,1.45735,1.45735,1.45694,1.45712,27000000.0
2006-11-15 14:54:00,1.45719,1.45719,1.45672,1.45676,42400000.0
2006-11-15 14:55:00,1.45715,1.45715,1.45674,1.45675,38300000.0
2006-11-15 14:56:00,1.45689,1.45691,1.45676,1.45689,34400000.0
2006-11-15 14:57:00,1.45694,1.45694,1.45675,1.45675,35600000.0
2006-11-15 14:58:00,1.45684,1.45715,1.45684,1.45698,59200000.0
2006-11-15 14:59:00,1.45705,1.45718,1.45695,1.45706,28000000.0
2006-11-15 15:00:00,1.45709,1.45754,1.45685,1.45685,53600001.0
2006-11-15 15:01:00,1.45724,1.45724,1.45689,1.45714,40200000.0
2006-11-15 15:02:00,1.45729,1.45746,1.45709,1.45746,36300000.0
2006-11-15 15:03:00,1.45737,1.45743,1.45699,1.45719,32400000.0
2006-11-15 15:04:00,1.45722,1.45733,1.45703,1.4573,27800000.0
2006-11-15 15:05:00,1.45696,1.45697,1.45668,1.45668,45900000.0
2006-11-15 15:06:00,1.4565,1.45692,1.45605,1.45688,50600000.0
2006-11-15 15:07:00,1.45716,1.45716,1.45658,1.45668,47600000.0
2006-11-15 15:08:00,1.45658,1.45691,1.45658,1.45685,55900000.0
2006-11-15 15:09:00,1.45693,1.45708,1.45688,1.45706,54800000.0
2006-11-15 15:10:00,1.45681,1.45682,1.45662,1.45663,47900000.0
2006-11-15 15:11:00,1.45663,1.45682,1.45656,1.4568,31200000.0
2006-11-15 15:12:00,1.45665,1.45678,1.4566,1.45665,36400000.0
2006-11-15 15:13:00,1.45676,1.45687,1.45659,1.45687,20600000.0
2006-11-15 15:14:00,1.4567,1.45695,1.45664,1.45664,29400000.0
2006-11-15 15:15:00,1.45669,1.45679,1.45626,1.45679,44400000.0
2006-11-15 15:16:00,1.45674,1.45674,1.45664,1.4567,18400000.0
2006-11-15 15:17:00,1.45666,1.45688,1.4566,1.45678,35000000.0
2006-11-15 15:18:00,1.45671,1.45696,1.45652,1.45696,35200000.0
2006-11-15 15:19:00,1.45702,1.4571,1.45685,1.45694,35600000.0
2006-11-15 15:20:00,1.4571,1.45729,1.4571,1.45721,30800000.0
2006-11-15 15:21:00,1.45716,1.45719,1.45704,1.45719,42400000.0
2006-11-15 15:22:00,1.45711,1.4573,1.45698,1.45723,30400000.0
2006-11-15 15:23:00,1.45719,1.45719,1.45685,1.45691,32200000.0
2006-11-15 15:24:00,1.45699,1.45699,1.45679,1.45688,29900000.0
2006-11-15 15:25:00,1.45692,1.45721,1.45681,1.45704,28400000.0
2006-11-15 15:26:00,1.4572,1.45743,1.45714,1.45743,41800001.0
2006-11-15 15:27:00,1.4573,1.45785,1.4573,1.45779,41200000.0
2006-11-15 15:28:00,1.45783,1.45799,1.45778,1.45779,73700000.0
2006-11-15 15:29:00,1.45793,1.45825,1.45793,1.45794,44200000.0
2006-11-15 15:30:00,1.45856,1.45937,1.45812,1.45937,49800000.0
2006-11-15 15:31:00,1.45975,1.45975,1.45931,1.45933,27800000.0
2006-11-15 15:32:00,1.45917,1.45956,1.459,1.45956,55200000.0
2006-11-15 15:33:00,1.45952,1.45963,1.45924,1.45961,44200000.0
2006-11-15 15:34:00,1.45941,1.45959,1.4592,1.4592,32000000.0
2006-11-15 15:35:00,1.45925,1.45941,1.45853,1.45853,38600000.0
2006-11-15 15:36:00,1.459,1.45922,1.45859,1.45869,51400000.0
2006-11-15 15:37:00,1.45891,1.45918,1.45866,1.45918,41500000.0
2006-11-15 15:38:00,1.45908,1.46002,1.45895,1.46002,52700000.0
2006-11-15 15:39:00,1.46013,1.46015,1.45992,1.45992,25600000.0
2006-11-15 15:40:00,1.46003,1.46045,1.45993,1.4603,27000000.0
2006-11-15 15:41:00,1.46039,1.46065,1.46023,1.46051,30300000.0
2006-11-15 15:42:00,1.4603,1.46032,1.46,1.46015,28200000.0
2006-11-15 15:43:00,1.46019,1.46023,1.45992,1.46006,45200000.0
2006-11-15 15:44:00,1.46003,1.46058,1.45983,1.46058,37400000.0
2006-11-15 15:45:00,1.46037,1.46073,1.46035,1.46048,48400000.0
2006-11-15 15:46:00,1.46038,1.4605,1.46023,1.46023,30400000.0
2006-11-15 15:47:00,1.46023,1.46044,1.45988,1.46044,67500000.0
2006-11-15 15:48:00,1.46041,1.46067,1.46025,1.46038,34400000.0
2006-11-15 15:49:00,1.46026,1.46069,1.46026,1.4605,49600000.0
2006-11-15 15:50:00,1.46039,1.4606,1.46031,1.46046,22200000.0
2006-11-15 15:51:00,1.46059,1.4609,1.46059,1.46086,41800001.0
2006-11-15 15:52:00,1.46088,1.46096,1.46065,1.46073,52900000.0
2006-11-15 15:53:00,1.46075,1.46085,1.46053,1.46063,52900000.0
2006-11-15 15:54:00,1.46063,1.46097,1.46051,1.46081,31500000.0
2006-11-15 15:55:00,1.46078,1.46078,1.46022,1.46052,37400000.0
2006-11-15 15:56:00,1.46054,1.46067,1.4602,1.4602,32800000.0
2006-11-15 15:57:00,1.46033,1.46049,1.46025,1.46031,28000000.0
2006-11-15 15:58:00,1.46056,1.46056,1.46011,1.46037,34800000.0
2006-11-15 15:59:00,1.46026,1.4604,1.4601,1.46015,30000000.0
2006-11-15 16:00:00,1.46008,1.46013,1.45967,1.45993,37600000.0
2006-11-15 16:01:00,1.45988,1.46008,1.45981,1.45993,29000000.0
2006-11-15 16:02:00,1.45992,1.46012,1.45984,1.46008,30400000.0
2006-11-15 16:03:00,1.45999,1.46029,1.45999,1.4602,56100000.0
2006-11-15 16:04:00,1.46012,1.46044,1.46001,1.46027,32000000.0
2006-11-15 16:05:00,1.46028,1.46048,1.46027,1.46044,30000000.0
2006-11-15 16:06:00,1.46041,1.46041,1.45996,1.46019,55300001.0
2006-11-15 16:07:00,1.46014,1.46029,1.46009,1.46015,44800000.0
2006-11-15 16:08:00,1.46018,1.46026,1.45999,1.46006,33200000.0
2006-11-15 16:09:00,1.45981,1.4602,1.45981,1.4602,36400000.0
2006-11-15 16:10:00,1.46028,1.46057,1.46028,1.46056,36200000.0
2006-11-15 16:11:00,1.4603,1.46054,1.4603,1.46042,26800000.0
2006-11-15 16:12:00,1.46039,1.46083,1.46032,1.46083,43200000.0
2006-11-15 16:13:00,1.46062,1.46069,1.46045,1.46069,16200000.0
2006-11-15 16:14:00,1.4605,1.46086,1.46045,1.46086,34400000.0
2006-11-15 16:15:00,1.46071,1.46086,1.46059,1.46078,32600000.0
2006-11-15 16:16:00,1.46073,1.46092,1.46057,1.4607,45700000.0
2006-11-15 16:17:00,1.46062,1.46091,1.46061,1.46077,27800000.0
2006-11-15 16:18:00,1.46073,1.46076,1.46061,1.46069,45700000.0
2006-11-15 16:19:00,1.46082,1.46082,1.46036,1.46046,28000000.0
2006-11-15 16:20:00,1.46052,1.46076,1.46041,1.46074,43900000.0
2006-11-15 16:21:00,1.46079,1.46092,1.46059,1.46078,46600000.0
2006-11-15 16:22:00,1.46093,1.46099,1.45984,1.45988,60200001.0
2006-11-15 16:23:00,1.45989,1.46036,1.45989,1.46036,36600000.0
2006-11-15 16:24:00,1.4606,1.46066,1.46028,1.46032,20400000.0
2006-11-15 16:25:00,1.46045,1.46047,1.45981,1.46047,45600000.0
2006-11-15 16:26:00,1.46082,1.46082,1.46042,1.46063,43200000.0
2006-11-15 16:27:00,1.46071,1.4609,1.46063,1.46063,39400000.0
2006-11-15 16:28:00,1.46071,1.46087,1.46064,1.46079,54000000.0
2006-11-15 16:29:00,1.46086,1.46094,1.46069,1.4609,37500000.0
2006-11-15 16:30:00,1.46111,1.46124,1.46104,1.46124,37600000.0
2006-11-15 16:31:00,1.46123,1.46123,1.46105,1.46106,38800000.0
2006-11-15 16:32:00,1.46125,1.46126,1.46073,1.46096,39000000.0
2006-11-15 16:33:00,1.46071,1.46089,1.46038,1.46052,41300000.0
2006-11-15 16:34:00,1.46057,1.46063,1.46023,1.46038,39600000.0
2006-11-15 16:35:00,1.46046,1.46071,1.46046,1.46071,42600000.0
2006-11-15 16:36:00,1.46054,1.46072,1.46031,1.46056,44600000.0
2006-11-15 16:37:00,1.46071,1.46071,1.46039,1.46064,35200000.0
2006-11-15 16:38:00,1.46049,1.46067,1.46021,1.46043,43300000.0
2006-11-15 16:39:00,1.46056,1.46058,1.46047,1.46058,12800000.0
2006-11-15 16:40:00,1.46048,1.46063,1.4604,1.46053,29100000.0
2006-11-15 16:41:00,1.45998,1.46067,1.45998,1.46059,28200000.0
2006-11-15 16:42:00,1.46054,1.46112,1.46054,1.46112,26800000.0
2006-11-15 16:43:00,1.46104,1.46104,1.4608,1.46097,60700000.0
2006-11-15 16:44:00,1.4608,1.46093,1.46069,1.46092,33800000.0
2006-11-15 16:45:00,1.4606,1.46096,1.4606,1.46083,32400000.0
2006-11-15 16:46:00,1.46112,1.46123,1.46094,1.4611,70500000.0
2006-11-15 16:47:00,1.4611,1.4611,1.46073,1.46089,41800000.0
2006-11-15 16:48:00,1.46112,1.46112,1.46059,1.46089,38200000.0
2006-11-15 16:49:00,1.46081,1.46084,1.46042,1.46084,36200000.0
2006-11-15 16:50:00,1.46079,1.46095,1.46059,1.46059,38600000.0
2006-11-15 16:51:00,1.46045,1.46045,1.46014,1.4604,21600000.0
2006-11-15 16:52:00,1.46032,1.46032,1.46001,1.46001,54100000.0
2006-11-15 16:53:00,1.46011,1.46022,1.45988,1.46022,46200000.0
2006-11-15 16:54:00,1.46023,1.46041,1.46018,1.46027,40400000.0
2006-11-15 16:55:00,1.46036,1.46036,1.45998,1.46015,29600000.0
2006-11-15 16:56:00,1.46012,1.46023,1.46012,1.46019,37200000.0
2006-11-15 16:57:00,1.46021,1.46035,1.46,1.46032,23200000.0
2006-11-15 16:58:00,1.46014,1.46017,1.46002,1.46008,28200000.0
2006-11-15 16:59:00,1.46023,1.46042,1.4601,1.46042,36400000.0
2006-11-15 17:00:00,1.45998,1.4604,1.45998,1.46029,50800000.0
2006-11-15 17:01:00,1.46009,1.46029,1.45995,1.46014,55600000.0
2006-11-15 17:02:00,1.45995,1.46007,1.45986,1.46007,40400000.0
2006-11-15 17:03:00,1.46022,1.46028,1.46016,1.46027,46000000.0
2006-11-15 17:04:00,1.46036,1.46038,1.46012,1.4602,42800000.0
2006-11-15 17:05:00,1.46055,1.46102,1.4604,1.46102,28400000.0
2006-11-15 17:06:00,1.46116,1.46117,1.46086,1.4611,25600000.0
2006-11-15 17:07:00,1.4613,1.46164,1.4613,1.46151,55400000.0
2006-11-15 17:08:00,1.46132,1.46157,1.46132,1.46136,32200000.0
2006-11-15 17:09:00,1.46136,1.46136,1.46098,1.4612,41600000.0
2006-11-15 17:10:00,1.4612,1.46144,1.4612,1.46121,30200000.0
2006-11-15 17:11:00,1.4614,1.4617,1.4614,1.4617,22800000.0
2006-11-15 17:12:00,1.46181,1.46189,1.46146,1.46177,41100000.0
2006-11-15 17:13:00,1.46171,1.46185,1.46166,1.46185,43300000.0
2006-11-15 17:14:00,1.46143,1.46177,1.4614,1.4614,54800000.0
2006-11-15 17:15:00,1.46171,1.46189,1.4616,1.46165,31000000.0
2006-11-15 17:16:00,1.46164,1.46176,1.46149,1.46149,31300000.0
2006-11-15 17:17:00,1.46136,1.46167,1.46126,1.46159,54400000.0
2006-11-15 17:18:00,1.46176,1.46182,1.46131,1.46182,52800001.0
2006-11-15 17:19:00,1.46156,1.46165,1.46142,1.46163,16200000.0
2006-11-15 17:20:00,1.46169,1.4619,1.46155,1.46171,27800000.0
2006-11-15 17:21:00,1.46209,1.46213,1.4617,1.46203,39200000.0
2006-11-15 17:22:00,1.46185,1.46205,1.46181,1.46193,41000000.0
2006-11-15 17:23:00,1.46145,1.46189,1.46145,1.46189,17400000.0
2006-11-15 17:24:00,1.4618,1.46199,1.4617,1.46191,27800000.0
2006-11-15 17:25:00,1.46184,1.46219,1.46184,1.46209,38400000.0
2006-11-15 17:26:00,1.46191,1.46207,1.46182,1.46202,30200000.0
2006-11-15 17:27:00,1.46233,1.46242,1.46206,1.46207,35000000.0
2006-11-15 17:28:00,1.46248,1.46254,1.46231,1.46233,27800000.0
2006-11-15 17:29:00,1.46239,1.46249,1.46198,1.46226,41200000.0
2006-11-15 17:30:00,1.46225,1.46225,1.46143,1.46188,48300000.0
2006-11-15 17:31:00,1.4618,1.46194,1.46168,1.46177,44300000.0
2006-11-15 17:32:00,1.46169,1.46204,1.46169,1.46174,20400000.0
2006-11-15 17:33:00,1.46174,1.46182,1.46172,1.46173,20400000.0
2006-11-15 17:34:00,1.46169,1.4618,1.46145,1.4618,49200000.0
2006-11-15 17:35:00,1.46185,1.46187,1.46173,1.46187,29200000.0
2006-11-15 17:36:00,1.46174,1.46174,1.46132,1.46144,44400000.0
2006-11-15 17:37:00,1.46159,1.46164,1.46104,1.46159,25200000.0
2006-11-15 17:38:00,1.46138,1.46158,1.46123,1.46123,27400000.0
2006-11-15 17:39:00,1.46144,1.46148,1.46134,1.46148,23200000.0
2006-11-15 17:40:00,1.4612,1.46138,1.46117,1.46118,25600000.0
2006-11-15 17:41:00,1.46121,1.46134,1.46109,1.46116,49300000.0
2006-11-15 17:42:00,1.46116,1.46136,1.46089,1.46104,44400000.0
2006-11-15 17:43:00,1.46055,1.46078,1.46026,1.4607,36400000.0
2006-11-15 17:44:00,1.46067,1.46082,1.46047,1.46047,31700000.0
2006-11-15 17:45:00,1.4604,1.46052,1.46017,1.46037,33000000.0
2006-11-15 17:46:00,1.46041,1.46041,1.46013,1.46036,44500000.0
2006-11-15 17:47:00,1.46015,1.46044,1.46015,1.46016,30400000.0
2006-11-15 17:48:00,1.4602,1.46035,1.45984,1.46035,50400000.0
2006-11-15 17:49:00,1.46042,1.46042,1.45994,1.46034,41900000.0
2006-11-15 17:50:00,1.46024,1.46027,1.46,1.46027,46000000.0
2006-11-15 17:51:00,1.46028,1.46048,1.45995,1.46006,32300000.0
2006-11-15 17:52:00,1.46013,1.46015,1.45993,1.46015,15800000.0
2006-11-15 17:53:00,1.4601,1.46024,1.45993,1.46009,37800000.0
2006-11-15 17:54:00,1.45989,1.46014,1.45953,1.45999,35200000.0
2006-11-15 17:55:00,1.46003,1.46053,1.45982,1.46051,49300000.0
2006-11-15 17:56:00,1.46042,1.4607,1.46042,1.46056,29100000.0
2006-11-15 17:57:00,1.46054,1.4607,1.46029,1.46069,45400000.0
2006-11-15 17:58:00,1.46048,1.4608,1.46042,1.4608,34600000.0
2006-11-15 17:59:00,1.46078,1.46092,1.46057,1.46078,56000000.0
2006-11-15 18:00:00,1.46117,1.46127,1.46102,1.46117,36800000.0
2006-11-15 18:01:00,1.46108,1.46113,1.46059,1.46065,44400000.0
2006-11-15 18:02:00,1.46073,1.46089,1.46072,1.46077,53900000.0
2006-11-15 18:03:00,1.46056,1.4609,1.46049,1.46049,38600000.0
2006-11-15 18:04:00,1.46077,1.46077,1.46032,1.4606,43800000.0
2006-11-15 18:05:00,1.46085,1.46107,1.46084,1.46094,30000000.0
2006-11-15 18:06:00,1.46071,1.46108,1.46071,1.46081,52400000.0
2006-11-15 18:07:00,1.46099,1.461,1.46056,1.46087,54900000.0
2006-11-15 18:08:00,1.4608,1.46096,1.46068,1.46087,50800000.0
2006-11-15 18:09:00,1.46073,1.46091,1.46069,1.46071,37600000.0
2006-11-15 18:10:00,1.46067,1.46073,1.46045,1.46073,30200000.0
2006-11-15 18:11:00,1.46077,1.4611,1.46063,1.46088,47900000.0
2006-11-15 18:12:00,1.46086,1.46092,1.4607,1.4607,46400000.0
2006-11-15 18:13:00,1.46081,1.46087,1.46055,1.46073,45800000.0
2006-11-15 18:14:00,1.4605,1.46136,1.4605,1.46095,33700000.0
2006-11-15 18:15:00,1.46064,1.4607,1.4605,1.4607,51800000.0
2006-11-15 18:16:00,1.46079,1.46079,1.46053,1.46053,32600000.0
2006-11-15 18:17:00,1.46039,1.46055,1.46023,1.46023,53000000.0
2006-11-15 18:18:00,1.46027,1.46038,1.46015,1.46019,53800000.0
2006-11-15 18:19:00,1.46024,1.46049,1.46012,1.46047,30400000.0
2006-11-15 18:20:00,1.46061,1.46071,1.46022,1.46022,44500000.0
2006-11-15 18:21:00,1.46015,1.46032,1.46005,1.4602,54500000.0
2006-11-15 18:22:00,1.46018,1.46031,1.46007,1.46007,20400000.0
2006-11-15 18:23:00,1.45993,1.46024,1.4599,1.46021,45300001.0
2006-11-15 18:24:00,1.4602,1.4602,1.45995,1.45999,34800000.0
2006-11-15 18:25:00,1.46031,1.46052,1.46024,1.46028,43900000.0
2006-11-15 18:26:00,1.46015,1.46029,1.46015,1.46025,25400000.0
2006-11-15 18:27:00,1.46016,1.46042,1.45993,1.46038,47400000.0
2006-11-15 18:28:00,1.46024,1.46032,1.45993,1.45993,43300000.0
2006-11-15 18:29:00,1.4601,1.46015,1.45976,1.4601,39000000.0
2006-11-15 18:30:00,1.46016,1.4602,1.45998,1.46,25600000.0
2006-11-15 18:31:00,1.46012,1.46017,1.45995,1.46009,33800000.0
2006-11-15 18:32:00,1.46021,1.46021,1.45995,1.46014,18400000.0
2006-11-15 18:33:00,1.46019,1.46032,1.45992,1.45992,61000000.0
2006-11-15 18:34:00,1.45996,1.45998,1.45972,1.45991,32000000.0
2006-11-15 18:35:00,1.45982,1.46012,1.45955,1.45982,40200000.0
2006-11-15 18:36:00,1.45967,1.45985,1.45965,1.45968,42800000.0
2006-11-15 18:37:00,1.45976,1.45986,1.4597,1.45986,31400000.0
2006-11-15 18:38:00,1.45987,1.46016,1.45977,1.46004,35400000.0
2006-11-15 18:39:00,1.45974,1.45991,1.45974,1.45977,22400000.0
2006-11-15 18:40:00,1.45983,1.45993,1.45965,1.45965,28000000.0
2006-11-15 18:41:00,1.45966,1.45981,1.45963,1.45981,23100000.0
2006-11-15 18:42:00,1.45981,1.45989,1.45969,1.45989,36000000.0
2006-11-15 18:43:00,1.45977,1.46,1.45975,1.45979,49200000.0
2006-11-15 18:44:00,1.46001,1.46001,1.45979,1.45979,30400000.0
2006-11-15 18:45:00,1.45988,1.45991,1.45968,1.45968,23200000.0
2006-11-15 18:46:00,1.45978,1.45991,1.45977,1.45979,20600000.0
2006-11-15 18:47:00,1.45995,1.45996,1.45984,1.45996,27200000.0
2006-11-15 18:48:00,1.46021,1.46035,1.46005,1.46035,27800000.0
2006-11-15 18:49:00,1.46024,1.46033,1.4601,1.46033,25600000.0
2006-11-15 18:50:00,1.46047,1.46047,1.46014,1.46029,41000000.0
2006-11-15 18:51:00,1.46012,1.46012,1.45959,1.45974,46800000.0
2006-11-15 18:52:00,1.45952,1.45994,1.45952,1.45968,38600000.0
2006-11-15 18:53:00,1.4592,1.45949,1.45903,1.45909,39000000.0
2006-11-15 18:54:00,1.45918,1.45948,1.45905,1.4593,31700000.0
2006-11-15 18:55:00,1.45882,1.45902,1.45842,1.45854,28700000.0
2006-11-15 18:56:00,1.45837,1.45885,1.45837,1.45848,53400001.0
2006-11-15 18:57:00,1.45893,1.45893,1.45879,1.45885,37400000.0
2006-11-15 18:58:00,1.45884,1.45904,1.45873,1.45873,30600000.0
2006-11-15 18:59:00,1.45863,1.45863,1.45799,1.45828,30000000.0
2006-11-15 19:00:00,1.45842,1.45852,1.458,1.45843,37800000.0
2006-11-15 19:01:00,1.45868,1.45873,1.45836,1.45854,41200000.0
2006-11-15 19:02:00,1.45859,1.45869,1.45843,1.45851,33800000.0
2006-11-15 19:03:00,1.45841,1.45865,1.45827,1.45865,36200000.0
2006-11-15 19:04:00,1.45854,1.45868,1.45828,1.45847,42700000.0
2006-11-15 19:05:00,1.45845,1.45856,1.45829,1.45836,22000000.0
2006-11-15 19:06:00,1.45853,1.45859,1.4585,1.45857,35400000.0
2006-11-15 19:07:00,1.45858,1.45881,1.45854,1.45876,50400000.0
2006-11-15 19:08:00,1.45854,1.4588,1.45854,1.45863,36600000.0
2006-11-15 19:09:00,1.45863,1.45863,1.4584,1.45853,35200000.0
2006-11-15 19:10:00,1.45861,1.45882,1.45831,1.45831,49900000.0
2006-11-15 19:11:00,1.45863,1.45876,1.45856,1.45866,44500000.0
2006-11-15 19:12:00,1.45839,1.45871,1.45839,1.45871,25000000.0
2006-11-15 19:13:00,1.4587,1.45874,1.45848,1.45874,46000001.0
2006-11-15 19:14:00,1.45866,1.45888,1.4586,1.45888,42400000.0
2006-11-15 19:15:00,1.45872,1.45872,1.45814,1.45843,34900000.0
2006-11-15 19:16:00,1.45819,1.45849,1.45819,1.45838,36800000.0
2006-11-15 19:17:00,1.45831,1.4586,1.4583,1.45844,60100000.0
2006-11-15 19:18:00,1.45866,1.45877,1.45849,1.45869,23600000.0
2006-11-15 19:19:00,1.45878,1.45888,1.45844,1.45878,29200000.0
2006-11-15 19:20:00,1.4589,1.459,1.45865,1.4589,28800000.0
2006-11-15 19:21:00,1.45882,1.45915,1.45882,1.45894,17600000.0
2006-11-15 19:22:00,1.45895,1.45902,1.45874,1.45884,32700000.0
2006-11-15 19:23:00,1.45864,1.45909,1.45845,1.45909,63900001.0
2006-11-15 19:24:00,1.45918,1.4592,1.45895,1.45916,54000000.0
2006-11-15 19:25:00,1.45923,1.45923,1.45886,1.45923,41200000.0
2006-11-15 19:26:00,1.45904,1.45939,1.4589,1.45913,40000000.0
2006-11-15 19:27:00,1.45899,1.45929,1.45886,1.45929,28000000.0
2006-11-15 19:28:00,1.45918,1.45933,1.45903,1.45918,45800000.0
2006-11-15 19:29:00,1.45907,1.45927,1.45881,1.45926,26200000.0
2006-11-15 19:30:00,1.45937,1.4594,1.45919,1.45927,38300000.0
2006-11-15 19:31:00,1.45944,1.45944,1.45919,1.45924,42600000.0
2006-11-15 19:32:00,1.45929,1.45936,1.45905,1.45916,37200000.0
2006-11-15 19:33:00,1.45917,1.45923,1.45897,1.45923,39100000.0
2006-11-15 19:34:00,1.4592,1.45934,1.45905,1.45923,36100000.0
2006-11-15 19:35:00,1.45931,1.45944,1.45901,1.45939,35200000.0
2006-11-15 19:36:00,1.45921,1.45946,1.45898,1.45946,27600000.0
2006-11-15 19:37:00,1.45965,1.45974,1.45936,1.45936,40500000.0
2006-11-15 19:38:00,1.45939,1.45978,1.45939,1.45959,29400000.0
2006-11-15 19:39:00,1.4597,1.45976,1.45953,1.45968,34800000.0
2006-11-15 19:40:00,1.45957,1.45966,1.45943,1.45957,40600000.0
2006-11-15 19:41:00,1.45953,1.45973,1.4594,1.45957,43800000.0
2006-11-15 19:42:00,1.45937,1.45971,1.45923,1.45971,48300000.0
2006-11-15 19:43:00,1.45928,1.45928,1.45871,1.45903,35000000.0
2006-11-15 19:44:00,1.45914,1.45927,1.45913,1.45927,54500000.0
2006-11-15 19:45:00,1.45903,1.45927,1.45903,1.45925,64800000.0
2006-11-15 19:46:00,1.45933,1.45941,1.45891,1.45891,43800001.0
2006-11-15 19:47:00,1.45917,1.4594,1.45914,1.45931,33000000.0
2006-11-15 19:48:00,1.4594,1.4594,1.4593,1.45931,56600001.0
2006-11-15 19:49:00,1.45931,1.45942,1.4593,1.45931,28900000.0
2006-11-15 19:50:00,1.45955,1.45955,1.45922,1.45943,37000000.0
2006-11-15 19:51:00,1.45942,1.45968,1.4594,1.45957,61600001.0
2006-11-15 19:52:00,1.45958,1.45975,1.45947,1.45965,28000000.0
2006-11-15 19:53:00,1.4596,1.45967,1.45934,1.45952,41000000.0
2006-11-15 19:54:00,1.45957,1.45962,1.45957,1.45957,43700000.0
2006-11-15 19:55:00,1.45953,1.4597,1.45952,1.45952,33400000.0
2006-11-15 19:56:00,1.45958,1.4597,1.45944,1.4596,41800001.0
2006-11-15 19:57:00,1.45962,1.45965,1.45942,1.45957,28800000.0
2006-11-15 19:58:00,1.45949,1.45973,1.45949,1.45957,25600000.0
2006-11-15 19:59:00,1.45971,1.45986,1.45966,1.4597,32800000.0
2006-11-15 20:00:00,1.45971,1.45994,1.45951,1.45951,44800000.0
2006-11-15 20:01:00,1.45989,1.45989,1.45954,1.45954,49600000.0
2006-11-15 20:02:00,1.45969,1.45976,1.45956,1.45962,36200000.0
2006-11-15 20:03:00,1.45969,1.45969,1.45944,1.45959,23000000.0
2006-11-15 20:04:00,1.45953,1.45958,1.4591,1.45934,59000000.0
2006-11-15 20:05:00,1.45934,1.45962,1.45934,1.45951,42200000.0
2006-11-15 20:06:00,1.4596,1.45983,1.45949,1.45951,31200000.0
2006-11-15 20:07:00,1.45937,1.45958,1.45919,1.45957,22400000.0
2006-11-15 20:08:00,1.45951,1.45967,1.45913,1.45967,21800000.0
2006-11-15 20:09:00,1.45977,1.45977,1.45961,1.45964,35400000.0
2006-11-15 20:10:00,1.45924,1.45965,1.45924,1.45965,48300000.0
2006-11-15 20:11:00,1.45973,1.45973,1.45944,1.45952,44500000.0
2006-11-15 20:12:00,1.45956,1.45963,1.45889,1.45963,48900000.0
2006-11-15 20:13:00,1.45974,1.45974,1.45949,1.45961,32600000.0
2006-11-15 20:14:00,1.45949,1.45969,1.45891,1.45954,49400000.0
2006-11-15 20:15:00,1.45949,1.45954,1.45932,1.45954,32800000.0
2006-11-15 20:16:00,1.45947,1.45956,1.45931,1.45931,38200000.0
2006-11-15 20:17:00,1.45944,1.45968,1.4593,1.45968,47400000.0
2006-11-15 20:18:00,1.45965,1.45965,1.45936,1.45939,28800000.0
2006-11-15 20:19:00,1.45963,1.45963,1.45933,1.4594,69900000.0
2006-11-15 20:20:00,1.45934,1.45939,1.45906,1.45939,61400002.0
2006-11-15 20:21:00,1.45926,1.45938,1.45926,1.45937,81000002.0
2006-11-15 20:22:00,1.4594,1.45945,1.45923,1.45935,28000000.0
2006-11-15 20:23:00,1.45931,1.45941,1.45906,1.4593,54200000.0
2006-11-15 20:24:00,1.45951,1.45958,1.45938,1.45938,27900000.0
2006-11-15 20:25:00,1.45965,1.45965,1.45935,1.45938,65600000.0
2006-11-15 20:26:00,1.45958,1.45965,1.45923,1.45948,37600000.0
2006-11-15 20:27:00,1.45948,1.45968,1.45902,1.45944,37400000.0
2006-11-15 20:28:00,1.45925,1.45947,1.45925,1.45946,36200000.0
2006-11-15 20:29:00,1.45935,1.45935,1.4588,1.45927,53200000.0
2006-11-15 20:30:00,1.45932,1.45936,1.45919,1.45936,38000000.0
2006-11-15 20:31:00,1.4601,1.4602,1.4599,1.46,38400000.0
2006-11-15 20:32:00,1.45922,1.45947,1.45899,1.45938,38400000.0
2006-11-15 20:33:00,1.45939,1.45939,1.45922,1.45938,31500000.0
2006-11-15 20:34:00,1.45923,1.45938,1.45913,1.45933,39600000.0
2006-11-15 20:35:00,1.45927,1.45941,1.45921,1.45932,38400000.0
2006-11-15 20:36:00,1.4594,1.45957,1.45926,1.45939,61900000.0
2006-11-15 20:37:00,1.45946,1.45949,1.45924,1.45949,61800000.0
2006-11-15 20:38:00,1.45955,1.45955,1.45928,1.45938,37100000.0
2006-11-15 20:39:00,1.45923,1.45939,1.45897,1.45908,41700000.0
2006-11-15 20:40:00,1.4591,1.45939,1.4591,1.45915,41600001.0
2006-11-15 20:41:00,1.45917,1.45927,1.45895,1.45926,46800000.0
2006-11-15 20:42:00,1.4592,1.45928,1.45888,1.45925,43600000.0
2006-11-15 20:43:00,1.45915,1.45922,1.45888,1.45888,43700000.0
2006-11-15 20:44:00,1.45919,1.45931,1.45894,1.45928,47400000.0
2006-11-15 20:45:00,1.45914,1.45934,1.45912,1.45912,54400000.0
2006-11-15 20:46:00,1.45929,1.4593,1.45908,1.4593,36400000.0
2006-11-15 20:47:00,1.45935,1.45943,1.45904,1.45931,42700000.0
2006-11-15 20:48:00,1.4592,1.45946,1.4592,1.45934,36800000.0
2006-11-15 20:49:00,1.45926,1.45933,1.45925,1.45925,30800000.0
2006-11-15 20:50:00,1.45916,1.4593,1.45911,1.4593,27000000.0
2006-11-15 20:51:00,1.45918,1.45952,1.45918,1.4594,27000000.0
2006-11-15 20:52:00,1.45941,1.45961,1.45936,1.45951,41800001.0
2006-11-15 20:53:00,1.45931,1.45951,1.45931,1.45944,48400001.0
2006-11-15 20:54:00,1.45917,1.45957,1.45917,1.45931,55500000.0
2006-11-15 20:55:00,1.45925,1.4595,1.45918,1.45946,51100000.0
2006-11-15 20:56:00,1.4593,1.45943,1.45925,1.45943,27000000.0
2006-11-15 20:57:00,1.45938,1.45938,1.45911,1.45911,30800000.0
2006-11-15 20:58:00,1.4592,1.45921,1.4589,1.45904,51000000.0
2006-11-15 20:59:00,1.459,1.45939,1.45899,1.45914,42000000.0
2006-11-15 21:00:00,1.4587,1.45873,1.45831,1.45831,27800000.0
2006-11-15 21:01:00,1.45814,1.4587,1.45795,1.45795,34800000.0
2006-11-15 21:02:00,1.4586,1.45904,1.45854,1.45888,49600000.0
2006-11-15 21:03:00,1.45887,1.45927,1.45868,1.4591,29800000.0
2006-11-15 21:04:00,1.45917,1.45961,1.4591,1.45961,72500002.0
2006-11-15 21:05:00,1.45939,1.4599,1.45939,1.45956,48200000.0
2006-11-15 21:06:00,1.45985,1.46011,1.45964,1.46011,43600000.0
2006-11-15 21:07:00,1.46048,1.4606,1.45988,1.45996,25800000.0
2006-11-15 21:08:00,1.45995,1.46045,1.4599,1.46044,26800000.0
2006-11-15 21:09:00,1.46025,1.46083,1.46001,1.46078,33200000.0
2006-11-15 21:10:00,1.46075,1.46086,1.46038,1.46038,49500000.0
2006-11-15 21:11:00,1.46051,1.46061,1.46013,1.46061,32800000.0
2006-11-15 21:12:00,1.46075,1.46083,1.46055,1.46073,40300000.0
2006-11-15 21:13:00,1.46067,1.46076,1.46028,1.46028,38600000.0
2006-11-15 21:14:00,1.46028,1.46079,1.46028,1.46065,34800000.0
2006-11-15 21:15:00,1.46061,1.46101,1.46054,1.46061,39400000.0
2006-11-15 21:16:00,1.4601,1.46045,1.4601,1.46031,22800000.0
2006-11-15 21:17:00,1.46033,1.46033,1.45991,1.45991,52500000.0
2006-11-15 21:18:00,1.46039,1.46039,1.4596,1.46007,25200000.0
2006-11-15 21:19:00,1.46013,1.46017,1.45996,1.46017,50900000.0
2006-11-15 21:20:00,1.46019,1.46027,1.46003,1.46011,29200000.0
2006-11-15 21:21:00,1.46014,1.46058,1.46014,1.46033,37600000.0
2006-11-15 21:22:00,1.45979,1.46044,1.45979,1.46037,43600000.0
2006-11-15 21:23:00,1.46039,1.46053,1.45977,1.45977,44900000.0
2006-11-15 21:24:00,1.46004,1.46046,1.45996,1.46011,37200000.0
2006-11-15 21:25:00,1.46019,1.46057,1.46006,1.46006,66700001.0
2006-11-15 21:26:00,1.46046,1.46066,1.46024,1.46031,36200000.0
2006-11-15 21:27:00,1.46043,1.46068,1.46043,1.46063,14200000.0
2006-11-15 21:28:00,1.46045,1.46045,1.46004,1.46013,24000000.0
2006-11-15 21:29:00,1.46027,1.46027,1.46014,1.46017,35400000.0
2006-11-15 21:30:00,1.4602,1.4602,1.46002,1.46009,37000000.0
2006-11-15 21:31:00,1.46027,1.46032,1.46015,1.46028,20800000.0
2006-11-15 21:32:00,1.46015,1.46015,1.45994,1.4601,37600000.0
2006-11-15 21:33:00,1.46044,1.46064,1.46039,1.46053,27300000.0
2006-11-15 21:34:00,1.46059,1.46071,1.46046,1.46054,30400000.0
2006-11-15 21:35:00,1.46056,1.46067,1.46033,1.46066,22200000.0
2006-11-15 21:36:00,1.46082,1.46082,1.46049,1.4608,56000002.0
2006-11-15 21:37:00,1.46081,1.46089,1.46062,1.46085,47200000.0
2006-11-15 21:38:00,1.46099,1.46099,1.46079,1.46085,20000000.0
2006-11-15 21:39:00,1.46065,1.46093,1.46061,1.46093,35000000.0
2006-11-15 21:40:00,1.46091,1.46111,1.46073,1.46092,33200000.0
2006-11-15 21:41:00,1.461,1.46114,1.46085,1.46098,46400001.0
2006-11-15 21:42:00,1.46107,1.46121,1.46077,1.46077,37100000.0
2006-11-15 21:43:00,1.46108,1.46117,1.46103,1.4611,22100000.0
2006-11-15 21:44:00,1.4611,1.46156,1.46108,1.46139,26000000.0
2006-11-15 21:45:00,1.46129,1.46131,1.46113,1.46113,16400000.0
2006-11-15 21:46:00,1.46124,1.46141,1.46093,1.46111,56200000.0
2006-11-15 21:47:00,1.46112,1.46131,1.46105,1.46105,33800000.0
2006-11-15 21:48:00,1.46112,1.46125,1.46088,1.46088,58900000.0
2006-11-15 21:49:00,1.46092,1.46121,1.46092,1.46121,34200000.0
2006-11-15 21:50:00,1.46129,1.46129,1.46098,1.461,47000000.0
2006-11-15 21:51:00,1.4611,1.46132,1.4611,1.46122,37400000.0
2006-11-15 21:52:00,1.4611,1.46138,1.46108,1.46124,60500000.0
2006-11-15 21:53:00,1.46114,1.46125,1.46087,1.46087,31200000.0
2006-11-15 21:54:00,1.46095,1.46134,1.46095,1.46114,54400000.0
2006-11-15 21:55:00,1.46118,1.46118,1.46099,1.46113,60000001.0
2006-11-15 21:56:00,1.46106,1.46132,1.46106,1.46132,58400000.0
2006-11-15 21:57:00,1.46136,1.46144,1.46095,1.46133,35000000.0
2006-11-15 21:58:00,1.4612,1.4613,1.46106,1.46106,34000000.0
2006-11-15 21:59:00,1.46112,1.46128,1.46089,1.4611,35900000.0
2006-11-15 22:00:00,1.46124,1.46142,1.46124,1.46139,49400000.0
2006-11-15 22:01:00,1.46136,1.46155,1.46131,1.46136,29800000.0
2006-11-15 22:02:00,1.46147,1.46158,1.46132,1.46132,24200000.0
2006-11-15 22:03:00,1.46153,1.46153,1.46121,1.46138,34400000.0
2006-11-15 22:04:00,1.46134,1.46149,1.4612,1.46134,40700001.0
2006-11-15 22:05:00,1.46141,1.46141,1.46115,1.46139,38800000.0
2006-11-15 22:06:00,1.46142,1.46142,1.46098,1.46132,38700000.0
2006-11-15 22:07:00,1.46126,1.46163,1.46126,1.46133,33000000.0
2006-11-15 22:08:00,1.4609,1.46136,1.4609,1.46132,32800000.0
2006-11-15 22:09:00,1.46129,1.46142,1.46108,1.46121,40200000.0
2006-11-15 22:10:00,1.46123,1.46132,1.46109,1.46125,37600000.0
2006-11-15 22:11:00,1.46126,1.46142,1.46116,1.46118,21200000.0
2006-11-15 22:12:00,1.4612,1.4613,1.46103,1.46103,43600000.0
2006-11-15 22:13:00,1.4612,1.46129,1.46118,1.46118,22400000.0
2006-11-15 22:14:00,1.46108,1.46143,1.46108,1.46113,41000000.0
2006-11-15 22:15:00,1.46128,1.46147,1.46117,1.46132,46200000.0
2006-11-15 22:16:00,1.4613,1.46143,1.46118,1.46118,53300000.0
2006-11-15 22:17:00,1.46142,1.46152,1.46119,1.46152,40200000.0
2006-11-15 22:18:00,1.4616,1.4616,1.46142,1.46142,25400000.0
2006-11-15 22:19:00,1.4615,1.46168,1.4615,1.46158,39600001.0
2006-11-15 22:20:00,1.46162,1.46163,1.46132,1.46161,54400000.0
2006-11-15 22:21:00,1.4616,1.4616,1.46124,1.46145,36100000.0
2006-11-15 22:22:00,1.46159,1.46159,1.46135,1.46152,38800000.0
2006-11-15 22:23:00,1.46161,1.46161,1.46141,1.46145,32800000.0
2006-11-15 22:24:00,1.46168,1.46176,1.46149,1.46171,50700000.0
2006-11-15 22:25:00,1.4616,1.46169,1.46151,1.46169,40000000.0
2006-11-15 22:26:00,1.46152,1.46178,1.46152,1.46178,38400000.0
2006-11-15 22:27:00,1.46163,1.46171,1.46123,1.46148,39800000.0
2006-11-15 22:28:00,1.46144,1.46166,1.46141,1.46154,52200000.0
2006-11-15 22:29:00,1.4616,1.46173,1.46155,1.4617,25600000.0
2006-11-15 22:30:00,1.46157,1.46167,1.46146,1.46158,59200000.0
2006-11-15 22:31:00,1.46174,1.46174,1.46101,1.4616,31700000.0
2006-11-15 22:32:00,1.46153,1.46168,1.4615,1.4616,33600000.0
2006-11-15 22:33:00,1.46133,1.4615,1.46131,1.46148,42200000.0
2006-11-15 22:34:00,1.46149,1.4616,1.46116,1.46135,51800000.0
2006-11-15 22:35:00,1.4614,1.4614,1.46107,1.46118,42800001.0
2006-11-15 22:36:00,1.46137,1.46143,1.46077,1.46077,32000000.0
2006-11-15 22:37:00,1.4613,1.46137,1.46109,1.46125,39000000.0
2006-11-15 22:38:00,1.46129,1.46149,1.46124,1.46134,39000000.0
2006-11-15 22:39:00,1.46134,1.46137,1.46107,1.46117,27800000.0
2006-11-15 22:40:00,1.46131,1.46139,1.46102,1.46102,43100000.0
2006-11-15 22:41:00,1.4612,1.46146,1.46119,1.46146,47000000.0
2006-11-15 22:42:00,1.46158,1.46158,1.46135,1.46146,27600000.0
2006-11-15 22:43:00,1.4615,1.46158,1.46138,1.46153,25600000.0
2006-11-15 22:44:00,1.46133,1.4614,1.46124,1.4614,22800000.0
2006-11-15 22:45:00,1.46132,1.46149,1.46122,1.46149,37600000.0
2006-11-15 22:46:00,1.46147,1.46152,1.46133,1.46134,30800000.0
2006-11-15 22:47:00,1.46141,1.46141,1.46103,1.46109,29800000.0
2006-11-15 22:48:00,1.46095,1.46132,1.46095,1.46119,31400000.0
2006-11-15 22:49:00,1.46108,1.46119,1.46068,1.46081,40000000.0
2006-11-15 22:50:00,1.46075,1.46096,1.46053,1.46053,30600000.0
2006-11-15 22:51:00,1.46072,1.46084,1.46066,1.46084,49100000.0
2006-11-15 22:52:00,1.46085,1.46085,1.46057,1.4606,41800000.0
2006-11-15 22:53:00,1.46078,1.461,1.46049,1.461,46600000.0
2006-11-15 22:54:00,1.46098,1.461,1.46059,1.46074,33000000.0
2006-11-15 22:55:00,1.46091,1.46091,1.46054,1.46061,52700000.0
2006-11-15 22:56:00,1.46086,1.46094,1.46074,1.46094,32400000.0
2006-11-15 22:57:00,1.46086,1.46086,1.46053,1.46053,60400000.0
2006-11-15 22:58:00,1.46066,1.46078,1.46052,1.46052,25600000.0
2006-11-15 22:59:00,1.46056,1.46063,1.46034,1.4604,54200000.0
2006-11-15 23:00:00,1.46016,1.46045,1.46012,1.46012,23200000.0
2006-11-15 23:01:00,1.46016,1.46049,1.45967,1.46049,30800000.0
2006-11-15 23:02:00,1.4604,1.46051,1.46039,1.46041,16800000.0
2006-11-15 23:03:00,1.4605,1.4605,1.46025,1.46025,34600000.0
2006-11-15 23:04:00,1.46032,1.46037,1.46019,1.4603,30200000.0
2006-11-15 23:05:00,1.46016,1.46036,1.46012,1.46036,51200000.0
2006-11-15 23:06:00,1.46039,1.46051,1.46006,1.46036,43600000.0
2006-11-15 23:07:00,1.46024,1.46062,1.46024,1.46054,33400000.0
2006-11-15 23:08:00,1.46049,1.46053,1.46024,1.46033,33200000.0
2006-11-15 23:09:00,1.46048,1.46081,1.46036,1.46054,38400000.0
2006-11-15 23:10:00,1.46054,1.46078,1.4604,1.4606,49800000.0
2006-11-15 23:11:00,1.46066,1.46074,1.46057,1.46068,78400001.0
2006-11-15 23:12:00,1.46075,1.46075,1.46052,1.46063,30200000.0
2006-11-15 23:13:00,1.45994,1.46062,1.45994,1.46047,43300000.0
2006-11-15 23:14:00,1.46062,1.46065,1.46047,1.46057,26600000.0
2006-11-15 23:15:00,1.46061,1.46068,1.46006,1.46061,40800000.0
2006-11-15 23:16:00,1.4607,1.46073,1.46053,1.46063,35900000.0
2006-11-15 23:17:00,1.46065,1.46065,1.4605,1.4605,32200000.0
2006-11-15 23:18:00,1.46081,1.46089,1.4605,1.46073,55300000.0
2006-11-15 23:19:00,1.4607,1.46102,1.4607,1.46081,29600000.0
2006-11-15 23:20:00,1.46084,1.46084,1.46027,1.46061,35400000.0
2006-11-15 23:21:00,1.46062,1.46079,1.46051,1.46055,40900000.0
2006-11-15 23:22:00,1.46058,1.46077,1.46037,1.46077,40000000.0
2006-11-15 23:23:00,1.46072,1.46099,1.46072,1.46099,30400000.0
2006-11-15 23:24:00,1.46082,1.46102,1.46074,1.46074,45600000.0
2006-11-15 23:25:00,1.46088,1.46098,1.46079,1.46079,47800000.0
2006-11-15 23:26:00,1.46088,1.46097,1.46063,1.46097,22600000.0
2006-11-15 23:27:00,1.46075,1.46094,1.46075,1.46078,39300000.0
2006-11-15 23:28:00,1.46074,1.46079,1.46033,1.46033,45400001.0
2006-11-15 23:29:00,1.46063,1.46097,1.46049,1.46073,41500000.0
2006-11-15 23:30:00,1.46068,1.46084,1.46063,1.46084,36200000.0
2006-11-15 23:31:00,1.46082,1.46082,1.46022,1.46064,27800000.0
2006-11-15 23:32:00,1.46043,1.4608,1.46043,1.4608,24400000.0
2006-11-15 23:33:00,1.46066,1.4608,1.46066,1.46071,28900000.0
2006-11-15 23:34:00,1.46081,1.46081,1.46052,1.46054,41700000.0
2006-11-15 23:35:00,1.46076,1.46076,1.46048,1.46057,44000000.0
2006-11-15 23:36:00,1.46072,1.46084,1.4607,1.46073,38600000.0
2006-11-15 23:37:00,1.4608,1.46082,1.46072,1.4608,30600000.0
2006-11-15 23:38:00,1.46072,1.46087,1.46056,1.46067,54100000.0
2006-11-15 23:39:00,1.46046,1.46062,1.46044,1.46055,27400000.0
2006-11-15 23:40:00,1.46076,1.46076,1.46045,1.46045,35000000.0
2006-11-15 23:41:00,1.46063,1.4607,1.46022,1.46022,45800000.0
2006-11-15 23:42:00,1.4606,1.4606,1.46037,1.4605,26000000.0
2006-11-15 23:43:00,1.46053,1.46079,1.46039,1.46065,37600000.0
2006-11-15 23:44:00,1.46066,1.46066,1.46038,1.4605,45400000.0
2006-11-15 23:45:00,1.46048,1.46059,1.46021,1.46043,47200000.0
2006-11-15 23:46:00,1.4606,1.4607,1.46054,1.4607,54200000.0
2006-11-15 23:47:00,1.46072,1.46072,1.46042,1.46061,55200000.0
2006-11-15 23:48:00,1.46061,1.46061,1.46029,1.46039,43400000.0
2006-11-15 23:49:00,1.46049,1.46049,1.46006,1.46028,42000000.0
2006-11-15 23:50:00,1.46033,1.46044,1.46003,1.46008,30400000.0
2006-11-15 23:51:00,1.46039,1.46039,1.46012,1.46031,43200000.0
2006-11-15 23:52:00,1.46028,1.46028,1.45961,1.4599,18400000.0
2006-11-15 23:53:00,1.46015,1.46032,1.45988,1.46024,31800000.0
2006-11-15 23:54:00,1.46032,1.46062,1.45988,1.45988,25600000.0
2006-11-15 23:55:00,1.4604,1.46057,1.4604,1.46051,54200000.0
2006-11-15 23:56:00,1.46057,1.46063,1.46037,1.46041,31600000.0
2006-11-15 23:57:00,1.46035,1.46052,1.46033,1.46052,30600000.0
2006-11-15 23:58:00,1.46048,1.46049,1.46001,1.46026,37300000.0
2006-11-15 23:59:00,1.46036,1.46038,1.46016,1.46016,46600000.0
2006-11-16 00:00:00,1.46007,1.46038,1.46,1.46027,33800000.0
2006-11-16 00:01:00,1.46068,1.46089,1.46057,1.46089,51200000.0
2006-11-16 00:02:00,1.46043,1.46082,1.46,1.46068,50400000.0
2006-11-16 00:03:00,1.46068,1.46072,1.46055,1.46059,21800000.0
2006-11-16 00:04:00,1.46044,1.4606,1.46044,1.46047,33700000.0
2006-11-16 00:05:00,1.46054,1.46054,1.46031,1.46031,42000000.0
2006-11-16 00:06:00,1.46042,1.46078,1.46042,1.46062,32200000.0
2006-11-16 00:07:00,1.46068,1.46095,1.46068,1.46082,28000000.0
2006-11-16 00:08:00,1.46088,1.4609,1.46063,1.46086,46000000.0
2006-11-16 00:09:00,1.46076,1.4609,1.46043,1.46059,60100000.0
2006-11-16 00:10:00,1.46074,1.4609,1.46065,1.46088,37200000.0
2006-11-16 00:11:00,1.46097,1.46102,1.46077,1.46095,34700000.0
2006-11-16 00:12:00,1.461,1.461,1.46059,1.46059,45900000.0
2006-11-16 00:13:00,1.46076,1.46079,1.46041,1.46076,34700000.0
2006-11-16 00:14:00,1.46069,1.46081,1.4605,1.46066,48200000.0
2006-11-16 00:15:00,1.46045,1.46064,1.46045,1.46047,30400000.0
2006-11-16 00:16:00,1.46049,1.46059,1.46037,1.46037,26400000.0
2006-11-16 00:17:00,1.46047,1.46074,1.46047,1.46074,51200000.0
2006-11-16 00:18:00,1.46073,1.46073,1.46043,1.46044,23000000.0
2006-11-16 00:19:00,1.46059,1.46066,1.46051,1.46066,23200000.0
2006-11-16 00:20:00,1.4603,1.4605,1.4603,1.4604,29200000.0
2006-11-16 00:21:00,1.4606,1.46062,1.46043,1.46055,29200000.0
2006-11-16 00:22:00,1.46047,1.4607,1.46045,1.46056,35200001.0
2006-11-16 00:23:00,1.46038,1.4606,1.46003,1.46048,28600000.0
2006-11-16 00:24:00,1.46068,1.4608,1.46061,1.46062,36400000.0
2006-11-16 00:25:00,1.46041,1.4606,1.46031,1.46048,48200000.0
2006-11-16 00:26:00,1.4604,1.46049,1.46028,1.46043,35200000.0
2006-11-16 00:27:00,1.46055,1.46055,1.46041,1.46054,36800000.0
2006-11-16 00:28:00,1.46069,1.46078,1.46053,1.46063,65600001.0
2006-11-16 00:29:00,1.46037,1.46046,1.46011,1.46032,61200001.0
2006-11-16 00:30:00,1.46014,1.46059,1.46014,1.46025,51600000.0
2006-11-16 00:31:00,1.4608,1.46081,1.46071,1.46071,58100000.0
2006-11-16 00:32:00,1.46054,1.46054,1.46009,1.46009,23400000.0
2006-11-16 00:33:00,1.46024,1.46024,1.45991,1.46024,33000000.0
2006-11-16 00:34:00,1.46019,1.4604,1.46008,1.46013,43200000.0
2006-11-16 00:35:00,1.46046,1.46046,1.46012,1.46026,48500000.0
2006-11-16 00:36:00,1.46024,1.46034,1.46016,1.46033,31400000.0
2006-11-16 00:37:00,1.46042,1.46042,1.46027,1.46027,27200001.0
2006-11-16 00:38:00,1.46031,1.46037,1.4601,1.46015,34400000.0
2006-11-16 00:39:00,1.46016,1.46034,1.46004,1.46016,65400000.0
2006-11-16 00:40:00,1.46032,1.46043,1.46024,1.46032,23600000.0
2006-11-16 00:41:00,1.46027,1.46027,1.45982,1.46004,37400000.0
2006-11-16 00:42:00,1.46005,1.4602,1.46003,1.4602,38400001.0
2006-11-16 00:43:00,1.45997,1.46032,1.4597,1.46031,40700000.0
2006-11-16 00:44:00,1.46021,1.46027,1.46011,1.46025,43600000.0
2006-11-16 00:45:00,1.46027,1.46028,1.46008,1.46015,45400000.0
2006-11-16 00:46:00,1.46008,1.46015,1.45993,1.46015,33000000.0
2006-11-16 00:47:00,1.46009,1.46013,1.4599,1.45997,56600000.0
2006-11-16 00:48:00,1.4598,1.4601,1.4598,1.46005,29100000.0
2006-11-16 00:49:00,1.46023,1.46026,1.45996,1.46019,32600000.0
2006-11-16 00:50:00,1.4602,1.46035,1.46004,1.46028,37700000.0
2006-11-16 00:51:00,1.46015,1.46027,1.46004,1.46027,50900000.0
2006-11-16 00:52:00,1.46015,1.4603,1.4601,1.4603,31400000.0
2006-11-16 00:53:00,1.46021,1.46044,1.4602,1.46036,48800000.0
2006-11-16 00:54:00,1.45987,1.46044,1.45987,1.46044,40800000.0
2006-11-16 00:55:00,1.46049,1.46049,1.46001,1.46032,39900000.0
2006-11-16 00:56:00,1.46032,1.46032,1.46007,1.46014,40800000.0
2006-11-16 00:57:00,1.46019,1.4603,1.45995,1.45995,31800000.0
2006-11-16 00:58:00,1.46019,1.46026,1.46002,1.46007,40200000.0
2006-11-16 00:59:00,1.46018,1.46026,1.46007,1.46026,46800000.0
2006-11-16 01:00:00,1.46021,1.46037,1.45996,1.46024,27200000.0
2006-11-16 01:01:00,1.46019,1.4604,1.46009,1.46028,47000000.0
2006-11-16 01:02:00,1.46053,1.46068,1.46018,1.46018,39600000.0
2006-11-16 01:03:00,1.4606,1.46081,1.46048,1.46065,35200000.0
2006-11-16 01:04:00,1.46065,1.46086,1.46065,1.46081,41800000.0
2006-11-16 01:05:00,1.46086,1.46088,1.46069,1.4607,57800000.0
2006-11-16 01:06:00,1.46077,1.46083,1.46059,1.46083,50600000.0
2006-11-16 01:07:00,1.46073,1.46082,1.46045,1.46048,30600000.0
2006-11-16 01:08:00,1.46063,1.46079,1.46035,1.46035,44100000.0
2006-11-16 01:09:00,1.46074,1.46079,1.46058,1.46079,18000000.0
2006-11-16 01:10:00,1.46071,1.46073,1.46034,1.46056,30400000.0
2006-11-16 01:11:00,1.46063,1.46079,1.46063,1.46079,28500000.0
2006-11-16 01:12:00,1.46029,1.4605,1.46002,1.46036,61600000.0
2006-11-16 01:13:00,1.46035,1.46035,1.45999,1.46002,50400001.0
2006-11-16 01:14:00,1.45985,1.45997,1.45969,1.45996,29900000.0
2006-11-16 01:15:00,1.46004,1.46019,1.45974,1.46019,18600000.0
2006-11-16 01:16:00,1.46019,1.46042,1.46011,1.4603,46000000.0
2006-11-16 01:17:00,1.46044,1.46056,1.46025,1.46055,36400000.0
2006-11-16 01:18:00,1.46048,1.46055,1.46016,1.46049,29900000.0
2006-11-16 01:19:00,1.46033,1.46047,1.46026,1.46035,29200000.0
2006-11-16 01:20:00,1.46045,1.46049,1.45988,1.46049,25800000.0
2006-11-16 01:21:00,1.46026,1.46061,1.46026,1.46052,43000000.0
2006-11-16 01:22:00,1.46054,1.46054,1.46022,1.46049,32800000.0
2006-11-16 01:23:00,1.46043,1.46043,1.46012,1.46012,27000000.0
2006-11-16 01:24:00,1.46044,1.46046,1.46029,1.46044,39800000.0
2006-11-16 01:25:00,1.46036,1.46052,1.46013,1.46039,38600000.0
2006-11-16 01:26:00,1.46031,1.46052,1.46026,1.46052,29600000.0
2006-11-16 01:27:00,1.46058,1.46059,1.46035,1.46058,41800000.0
2006-11-16 01:28:00,1.46054,1.46065,1.46023,1.46056,59600001.0
2006-11-16 01:29:00,1.46063,1.46063,1.46048,1.46049,32800000.0
2006-11-16 01:30:00,1.4605,1.46051,1.45995,1.46047,41200000.0
2006-11-16 01:31:00,1.46036,1.46063,1.46036,1.46052,39600000.0
2006-11-16 01:32:00,1.4605,1.4606,1.46033,1.46043,28000000.0
2006-11-16 01:33:00,1.46041,1.46053,1.46032,1.4605,35900000.0
2006-11-16 01:34:00,1.46046,1.46056,1.46004,1.4604,87700000.0
2006-11-16 01:35:00,1.46023,1.46025,1.45992,1.45992,30800000.0
2006-11-16 01:36:00,1.46034,1.46054,1.46034,1.46035,38800000.0
2006-11-16 01:37:00,1.46046,1.46059,1.46021,1.46055,30000000.0
2006-11-16 01:38:00,1.46049,1.46067,1.46042,1.46067,36700000.0
2006-11-16 01:39:00,1.46036,1.46036,1.45987,1.46021,41800000.0
2006-11-16 01:40:00,1.46014,1.46018,1.46002,1.46005,25400000.0
2006-11-16 01:41:00,1.46003,1.46017,1.45986,1.45991,39200000.0
2006-11-16 01:42:00,1.45997,1.46017,1.45982,1.4601,42200001.0
2006-11-16 01:43:00,1.46011,1.46016,1.45958,1.46007,24400000.0
2006-11-16 01:44:00,1.46011,1.46011,1.45978,1.46007,23000000.0
2006-11-16 01:45:00,1.46006,1.46017,1.45996,1.46007,26600000.0
2006-11-16 01:46:00,1.46011,1.46032,1.45999,1.46011,37400000.0
2006-11-16 01:47:00,1.46011,1.46024,1.45985,1.45985,46700000.0
2006-11-16 01:48:00,1.46006,1.46026,1.4598,1.4598,43200000.0
2006-11-16 01:49:00,1.46012,1.46023,1.45967,1.46014,29300000.0
2006-11-16 01:50:00,1.46002,1.46017,1.45971,1.46017,30800000.0
2006-11-16 01:51:00,1.46011,1.46011,1.45992,1.45994,25600000.0
2006-11-16 01:52:00,1.46017,1.46021,1.45996,1.45996,37600000.0
2006-11-16 01:53:00,1.46015,1.46022,1.46009,1.46014,49000000.0
2006-11-16 01:54:00,1.46014,1.46019,1.46008,1.46017,40400000.0
2006-11-16 01:55:00,1.46015,1.4603,1.46005,1.46005,27000000.0
2006-11-16 01:56:00,1.46017,1.4602,1.45996,1.45998,33600000.0
2006-11-16 01:57:00,1.46004,1.46018,1.45997,1.46002,36900000.0
2006-11-16 01:58:00,1.45997,1.46012,1.45965,1.45984,31600000.0
2006-11-16 01:59:00,1.46018,1.46023,1.4601,1.46016,56200000.0
2006-11-16 02:00:00,1.45988,1.46013,1.45988,1.4599,46900000.0
2006-11-16 02:01:00,1.45979,1.45992,1.45975,1.45985,51200000.0
2006-11-16 02:02:00,1.45986,1.46041,1.45986,1.46017,81400000.0
2006-11-16 02:03:00,1.46026,1.46035,1.46012,1.46015,78300000.0
2006-11-16 02:04:00,1.46005,1.46013,1.46002,1.46002,57600000.0
2006-11-16 02:05:00,1.46006,1.46013,1.45999,1.46003,68100000.0
2006-11-16 02:06:00,1.46019,1.46038,1.45998,1.46038,75500000.0
2006-11-16 02:07:00,1.46032,1.46032,1.45965,1.46005,158700000.0
2006-11-16 02:08:00,1.45996,1.46003,1.45996,1.45998,63200000.0
2006-11-16 02:09:00,1.45972,1.46001,1.45958,1.4599,168900000.0
2006-11-16 02:10:00,1.45959,1.45991,1.45956,1.45956,129300000.0
2006-11-16 02:11:00,1.45988,1.45997,1.45984,1.45997,25000000.0
2006-11-16 02:12:00,1.45998,1.46005,1.45994,1.46005,77100000.0
2006-11-16 02:13:00,1.46006,1.46012,1.46006,1.46011,30200000.0
2006-11-16 02:14:00,1.46011,1.46011,1.45981,1.46011,146800000.0
2006-11-16 02:15:00,1.45995,1.46004,1.45979,1.4599,232600001.0
2006-11-16 02:16:00,1.46015,1.46024,1.46004,1.46004,55600000.0
2006-11-16 02:17:00,1.45979,1.46009,1.45945,1.45975,227300000.0
2006-11-16 02:18:00,1.45982,1.46008,1.4594,1.45985,36100000.0
2006-11-16 02:19:00,1.45985,1.45997,1.45964,1.45969,40000000.0
2006-11-16 02:20:00,1.45991,1.4601,1.4598,1.46003,76900001.0
2006-11-16 02:21:00,1.4598,1.46012,1.45968,1.46012,45800000.0
2006-11-16 02:22:00,1.45984,1.45988,1.45979,1.45983,28600000.0
2006-11-16 02:23:00,1.46022,1.46023,1.46003,1.46009,45600000.0
2006-11-16 02:24:00,1.45999,1.46018,1.45984,1.46001,27000000.0
2006-11-16 02:25:00,1.45991,1.46003,1.45979,1.45988,87600000.0
2006-11-16 02:26:00,1.4598,1.46023,1.4598,1.46008,71200000.0
2006-11-16 02:27:00,1.45986,1.45986,1.45963,1.45965,85100000.0
2006-11-16 02:28:00,1.45964,1.45976,1.45954,1.45954,50100000.0
2006-11-16 02:29:00,1.45964,1.45964,1.45897,1.45927,53700000.0
2006-11-16 02:30:00,1.45938,1.45965,1.45928,1.45952,46500000.0
2006-11-16 02:31:00,1.45938,1.45946,1.45927,1.45931,68900000.0
2006-11-16 02:32:00,1.45953,1.45958,1.45935,1.45949,56200000.0
2006-11-16 02:33:00,1.45921,1.45932,1.45913,1.45931,204700000.0
2006-11-16 02:34:00,1.45965,1.4597,1.45948,1.45966,59000000.0
2006-11-16 02:35:00,1.45963,1.45968,1.45926,1.45931,70000000.0
2006-11-16 02:36:00,1.45951,1.45965,1.45948,1.4596,26800000.0
2006-11-16 02:37:00,1.45936,1.45943,1.45933,1.45933,108400000.0
2006-11-16 02:38:00,1.45934,1.45941,1.45921,1.45925,64900000.0
2006-11-16 02:39:00,1.45926,1.45926,1.4591,1.45917,59800001.0
2006-11-16 02:40:00,1.45921,1.45927,1.45915,1.45919,41100000.0
2006-11-16 02:41:00,1.45919,1.45946,1.45919,1.45929,33000000.0
2006-11-16 02:42:00,1.45941,1.45941,1.45928,1.45928,23600000.0
2006-11-16 02:43:00,1.45931,1.45954,1.45928,1.45954,57500000.0
2006-11-16 02:44:00,1.45954,1.45963,1.4594,1.45963,18200000.0
2006-11-16 02:45:00,1.45916,1.45928,1.45894,1.45916,37400000.0
2006-11-16 02:46:00,1.45904,1.45904,1.45885,1.4589,181100000.0
2006-11-16 02:47:00,1.4594,1.45966,1.45902,1.45959,216300000.0
2006-11-16 02:48:00,1.45944,1.4597,1.45934,1.45952,94900000.0
2006-11-16 02:49:00,1.4595,1.45972,1.45934,1.4594,44800000.0
2006-11-16 02:50:00,1.45968,1.45981,1.45931,1.45966,90500000.0
2006-11-16 02:51:00,1.45919,1.45945,1.45907,1.45929,69000001.0
2006-11-16 02:52:00,1.45963,1.45979,1.45952,1.45973,23000000.0
2006-11-16 02:53:00,1.45987,1.45994,1.45953,1.4596,37200000.0
2006-11-16 02:54:00,1.45965,1.45999,1.45964,1.45964,56800000.0
2006-11-16 02:55:00,1.45967,1.45983,1.45935,1.45943,30800000.0
2006-11-16 02:56:00,1.45934,1.45943,1.45928,1.45929,66200000.0
2006-11-16 02:58:00,1.45924,1.45937,1.45903,1.45903,72100000.0
2006-11-16 02:59:00,1.45903,1.45924,1.45903,1.45914,60800000.0
2006-11-16 03:00:00,1.45913,1.45927,1.45901,1.45906,116000000.0
2006-11-16 03:01:00,1.45916,1.45923,1.45907,1.45923,61800000.0
2006-11-16 03:02:00,1.45931,1.45932,1.45912,1.45932,44800000.0
2006-11-16 03:03:00,1.45938,1.45941,1.4593,1.45937,51000000.0
2006-11-16 03:04:00,1.45944,1.45975,1.45927,1.45936,40500000.0
2006-11-16 03:05:00,1.45936,1.45936,1.4592,1.45922,40300000.0
2006-11-16 03:06:00,1.45932,1.45944,1.45928,1.45938,43800000.0
2006-11-16 03:07:00,1.45924,1.45975,1.4592,1.45945,88600000.0
2006-11-16 03:08:00,1.45944,1.45969,1.45916,1.45916,55000000.0
2006-11-16 03:09:00,1.45941,1.45957,1.45912,1.45945,34800000.0
2006-11-16 03:10:00,1.45886,1.4594,1.45886,1.4594,40400000.0
2006-11-16 03:11:00,1.45902,1.45902,1.45875,1.45875,38800000.0
2006-11-16 03:12:00,1.45861,1.45878,1.45827,1.45868,35400000.0
2006-11-16 03:13:00,1.45844,1.45885,1.45839,1.45856,43200000.0
2006-11-16 03:14:00,1.45863,1.45872,1.45822,1.45867,42200000.0
2006-11-16 03:15:00,1.45835,1.45868,1.45835,1.45849,16800000.0
2006-11-16 03:16:00,1.45848,1.4586,1.45827,1.45856,47000000.0
2006-11-16 03:17:00,1.45854,1.45861,1.45813,1.45861,50400000.0
2006-11-16 03:18:00,1.45856,1.45865,1.45833,1.45864,27800000.0
2006-11-16 03:19:00,1.45856,1.45869,1.45838,1.45869,32800000.0
2006-11-16 03:20:00,1.45824,1.4587,1.45824,1.4587,53200001.0
2006-11-16 03:21:00,1.45836,1.45841,1.4583,1.45835,41600001.0
2006-11-16 03:22:00,1.45841,1.45841,1.45794,1.45798,56800000.0
2006-11-16 03:23:00,1.45795,1.45814,1.45781,1.45804,76400000.0
2006-11-16 03:24:00,1.45806,1.45807,1.45797,1.45806,76000000.0
2006-11-16 03:25:00,1.45858,1.45858,1.45824,1.45829,39500000.0
2006-11-16 03:26:00,1.45813,1.45823,1.45808,1.45818,105000000.0
2006-11-16 03:27:00,1.45822,1.45832,1.45813,1.45832,97400000.0
2006-11-16 03:28:00,1.45837,1.45858,1.45837,1.45858,34800000.0
2006-11-16 03:29:00,1.45869,1.45886,1.45869,1.45874,58700000.0
2006-11-16 03:30:00,1.4587,1.45872,1.4585,1.45864,71500000.0
2006-11-16 03:31:00,1.45855,1.45889,1.45852,1.45882,37500000.0
2006-11-16 03:32:00,1.45883,1.45902,1.45861,1.45861,43600000.0
2006-11-16 03:33:00,1.45851,1.45876,1.45851,1.45876,42200000.0
2006-11-16 03:34:00,1.459,1.45915,1.45875,1.45878,39800000.0
2006-11-16 03:35:00,1.45877,1.45884,1.45859,1.45869,71100000.0
2006-11-16 03:36:00,1.45872,1.45907,1.4584,1.45907,33800000.0
2006-11-16 03:37:00,1.45889,1.45889,1.45841,1.45876,21800000.0
2006-11-16 03:38:00,1.45883,1.45895,1.45865,1.4589,49800000.0
2006-11-16 03:39:00,1.45863,1.45863,1.45839,1.4585,106600002.0
2006-11-16 03:40:00,1.45852,1.45912,1.45852,1.45879,120000001.0
2006-11-16 03:41:00,1.45858,1.45875,1.45857,1.45857,57600000.0
2006-11-16 03:42:00,1.45852,1.45868,1.4585,1.45868,87600000.0
2006-11-16 03:43:00,1.45859,1.45881,1.45859,1.45881,18600000.0
2006-11-16 03:44:00,1.45866,1.45884,1.45858,1.45873,42400001.0
2006-11-16 03:45:00,1.45873,1.45887,1.45867,1.45887,46400000.0
2006-11-16 03:46:00,1.45857,1.45857,1.45838,1.45845,45800000.0
2006-11-16 03:47:00,1.45858,1.45872,1.45855,1.45858,36500000.0
2006-11-16 03:48:00,1.45892,1.45898,1.45871,1.45888,33700000.0
2006-11-16 03:49:00,1.45894,1.45894,1.45859,1.45859,51900000.0
2006-11-16 03:51:00,1.45882,1.45887,1.45879,1.4588,37000000.0
2006-11-16 03:52:00,1.45882,1.45882,1.4585,1.45858,94900000.0
2006-11-16 03:53:00,1.45857,1.45877,1.45853,1.45869,61800000.0
2006-11-16 03:54:00,1.45865,1.45922,1.45865,1.45882,39000000.0
2006-11-16 03:55:00,1.4591,1.4591,1.45888,1.45897,61300001.0
2006-11-16 03:56:00,1.45894,1.45915,1.45894,1.45901,32900000.0
2006-11-16 03:57:00,1.45853,1.45868,1.45852,1.45866,150800000.0
2006-11-16 03:58:00,1.45861,1.4595,1.45846,1.45853,234300002.0
2006-11-16 03:59:00,1.45881,1.45913,1.45879,1.45895,170200001.0
2006-11-16 04:00:00,1.45893,1.45909,1.45892,1.45894,66000000.0
2006-11-16 04:01:00,1.45889,1.45927,1.45876,1.45927,170100002.0
2006-11-16 04:02:00,1.45918,1.45918,1.45881,1.45885,111400001.0
2006-11-16 04:03:00,1.459,1.45914,1.45873,1.45914,107600000.0
2006-11-16 04:04:00,1.45905,1.45911,1.45898,1.45905,122300000.0
2006-11-16 04:05:00,1.45895,1.45958,1.45895,1.45953,197700000.0
2006-11-16 04:06:00,1.45909,1.45951,1.45909,1.45909,107000000.0
2006-11-16 04:07:00,1.45894,1.45896,1.45871,1.45871,175500002.0
2006-11-16 04:08:00,1.45904,1.45914,1.45904,1.45914,4400000.0
2006-11-16 04:09:00,1.45929,1.45929,1.45904,1.45924,19000000.0
2006-11-16 04:10:00,1.45915,1.45919,1.45891,1.45907,126300001.0
2006-11-16 04:11:00,1.45926,1.45963,1.45919,1.45933,46200000.0
2006-11-16 04:12:00,1.45917,1.45928,1.45917,1.45926,103000002.0
2006-11-16 04:13:00,1.45923,1.45928,1.45908,1.45912,78100000.0
2006-11-16 04:14:00,1.45916,1.45919,1.45905,1.45916,68800000.0
2006-11-16 04:15:00,1.45915,1.45937,1.45907,1.45909,71800000.0
2006-11-16 04:16:00,1.45922,1.45936,1.45904,1.45916,78700000.0
2006-11-16 04:17:00,1.45926,1.45929,1.45918,1.45926,44800000.0
2006-11-16 04:18:00,1.45933,1.45937,1.45917,1.45923,93100000.0
2006-11-16 04:19:00,1.45923,1.4593,1.4592,1.45928,61000000.0
2006-11-16 04:20:00,1.45914,1.45936,1.45909,1.45913,171300000.0
2006-11-16 04:21:00,1.45911,1.45912,1.459,1.45903,45200000.0
2006-11-16 04:22:00,1.4598,1.4598,1.4598,1.4598,48500000.0
2006-11-16 04:23:00,1.45903,1.45911,1.45903,1.45903,48500000.0
2006-11-16 04:24:00,1.45903,1.45907,1.45894,1.45897,187500001.0
2006-11-16 04:25:00,1.45888,1.45946,1.45882,1.4592,223000001.0
2006-11-16 04:26:00,1.4592,1.4592,1.45895,1.4591,125900001.0
2006-11-16 04:27:00,1.45919,1.45927,1.45909,1.45915,56400000.0
2006-11-16 04:28:00,1.45929,1.45947,1.45929,1.4594,51600000.0
2006-11-16 04:29:00,1.45931,1.4597,1.45927,1.4597,89100000.0
2006-11-16 04:30:00,1.45955,1.45997,1.45947,1.45988,87300000.0
2006-11-16 04:31:00,1.45978,1.45993,1.45956,1.45982,30400000.0
2006-11-16 04:32:00,1.45996,1.45997,1.45987,1.45997,33400000.0
2006-11-16 04:33:00,1.45999,1.45999,1.45978,1.45981,40000000.0
2006-11-16 04:34:00,1.45985,1.45996,1.45984,1.45991,45600000.0
2006-11-16 04:35:00,1.45989,1.45997,1.45979,1.45979,61600000.0
2006-11-16 04:36:00,1.46005,1.46024,1.45947,1.4601,164300000.0
2006-11-16 04:37:00,1.45999,1.46022,1.4596,1.45977,125800000.0
2006-11-16 04:38:00,1.45979,1.45993,1.45972,1.45993,45400000.0
2006-11-16 04:39:00,1.45985,1.46002,1.45984,1.45984,45600000.0
2006-11-16 04:40:00,1.45979,1.46016,1.45979,1.46016,36600000.0
2006-11-16 04:41:00,1.46014,1.46042,1.46014,1.46029,31400000.0
2006-11-16 04:42:00,1.46005,1.46018,1.45996,1.46005,76200000.0
2006-11-16 04:43:00,1.45993,1.45993,1.45975,1.45978,63200000.0
2006-11-16 04:44:00,1.45983,1.46033,1.45983,1.46033,28000000.0
2006-11-16 04:45:00,1.46025,1.46025,1.45982,1.46004,32400000.0
2006-11-16 04:46:00,1.45979,1.45988,1.45969,1.45969,50400000.0
2006-11-16 04:47:00,1.45978,1.46017,1.45978,1.46015,94300000.0
2006-11-16 04:48:00,1.45983,1.46023,1.45983,1.46023,43500000.0
2006-11-16 04:49:00,1.46012,1.46012,1.45966,1.4597,90000001.0
2006-11-16 04:50:00,1.46014,1.46021,1.45996,1.46002,49600000.0
2006-11-16 04:51:00,1.45963,1.45966,1.45963,1.45966,30400000.0
2006-11-16 04:52:00,1.45964,1.46026,1.45959,1.4601,45100000.0
2006-11-16 04:53:00,1.46003,1.46039,1.45995,1.46009,47000000.0
2006-11-16 04:54:00,1.45986,1.46011,1.45986,1.45986,43500000.0
2006-11-16 04:55:00,1.46012,1.46024,1.45983,1.46024,39800000.0
2006-11-16 04:56:00,1.46011,1.46038,1.4601,1.46015,25000000.0
2006-11-16 04:57:00,1.45984,1.46017,1.45981,1.45981,48300000.0
2006-11-16 04:58:00,1.45977,1.46026,1.45972,1.46017,28000000.0
2006-11-16 04:59:00,1.45992,1.46013,1.45987,1.45992,120300000.0
2006-11-16 05:00:00,1.46025,1.46026,1.46008,1.46017,43600000.0
2006-11-16 05:01:00,1.46003,1.46031,1.46001,1.46031,28900000.0
2006-11-16 05:02:00,1.46026,1.46038,1.46006,1.46026,24400000.0
2006-11-16 05:03:00,1.45998,1.46026,1.45991,1.45993,143500000.0
2006-11-16 05:04:00,1.45993,1.46008,1.4599,1.46008,240100000.0
2006-11-16 05:05:00,1.46008,1.46009,1.45993,1.45996,179300000.0
2006-11-16 05:06:00,1.45998,1.45998,1.4598,1.45997,145300000.0
2006-11-16 05:07:00,1.4599,1.46033,1.4599,1.46002,242800000.0
2006-11-16 05:08:00,1.46033,1.46047,1.46023,1.46026,332300002.0
2006-11-16 05:09:00,1.46014,1.46049,1.46009,1.46011,192600000.0
2006-11-16 05:10:00,1.46016,1.4603,1.46013,1.46026,202200001.0
2006-11-16 05:11:00,1.46014,1.46025,1.46007,1.46009,136600000.0
2006-11-16 05:12:00,1.46004,1.46014,1.46,1.46002,139900000.0
2006-11-16 05:13:00,1.46007,1.46029,1.46003,1.46009,168300001.0
2006-11-16 05:14:00,1.46009,1.46018,1.46,1.46015,246100001.0
2006-11-16 05:15:00,1.4605,1.4605,1.4603,1.4603,222200000.0
2006-11-16 05:16:00,1.46012,1.46029,1.46009,1.46016,222200000.0
2006-11-16 05:17:00,1.46021,1.46036,1.46006,1.46036,171800000.0
2006-11-16 05:18:00,1.4602,1.4602,1.45981,1.46002,247000000.0
2006-11-16 05:19:00,1.45985,1.4603,1.45985,1.45985,289400001.0
2006-11-16 05:20:00,1.45984,1.46003,1.45979,1.4599,259100000.0
2006-11-16 05:21:00,1.45982,1.46018,1.45969,1.45991,307200000.0
2006-11-16 05:22:00,1.45988,1.46,1.4598,1.4599,240700000.0
2006-11-16 05:23:00,1.45988,1.46009,1.45988,1.46007,142100000.0
2006-11-16 05:24:00,1.46005,1.46005,1.45993,1.45996,163300000.0
2006-11-16 05:25:00,1.4601,1.46053,1.46007,1.46018,280200000.0
2006-11-16 05:26:00,1.46018,1.4602,1.46008,1.4601,125100001.0
2006-11-16 05:27:00,1.4603,1.46044,1.46008,1.46029,153000000.0
2006-11-16 05:28:00,1.46038,1.46073,1.46025,1.46056,271000001.0
2006-11-16 05:29:00,1.46053,1.4606,1.46028,1.4604,273400002.0
2006-11-16 05:30:00,1.46033,1.46054,1.46012,1.46015,226200000.0
2006-11-16 05:31:00,1.46027,1.46087,1.46027,1.46043,58500000.0
2006-11-16 05:32:00,1.46048,1.46062,1.46033,1.46057,152700000.0
2006-11-16 05:33:00,1.46059,1.4607,1.46051,1.46057,223800001.0
2006-11-16 05:34:00,1.46053,1.46071,1.46036,1.46036,217100000.0
2006-11-16 05:35:00,1.46053,1.4606,1.46045,1.46055,30400000.0
2006-11-16 05:36:00,1.4603,1.46044,1.46023,1.46025,186500000.0
2006-11-16 05:37:00,1.46031,1.46051,1.46021,1.46046,202400000.0
2006-11-16 05:38:00,1.46054,1.46074,1.46052,1.46069,172200000.0
2006-11-16 05:39:00,1.46064,1.46064,1.46027,1.46028,149400000.0
2006-11-16 05:40:00,1.46008,1.46033,1.46,1.4603,232400000.0
2006-11-16 05:41:00,1.46028,1.46063,1.46021,1.46026,128800000.0
2006-11-16 05:42:00,1.4604,1.46045,1.46025,1.4603,229100001.0
2006-11-16 05:43:00,1.46028,1.46038,1.46027,1.46028,106600000.0
2006-11-16 05:44:00,1.46038,1.46065,1.46036,1.46049,136300000.0
2006-11-16 05:45:00,1.46055,1.46072,1.4603,1.4603,151100000.0
2006-11-16 05:46:00,1.46025,1.46035,1.46015,1.4602,180800001.0
2006-11-16 05:47:00,1.46017,1.46032,1.46007,1.4603,233200000.0
2006-11-16 05:48:00,1.46017,1.4605,1.46011,1.46025,280300000.0
2006-11-16 05:49:00,1.46026,1.46053,1.46004,1.46004,205300000.0
2006-11-16 05:50:00,1.46003,1.46041,1.46003,1.46023,272100000.0
2006-11-16 05:51:00,1.46037,1.46049,1.4603,1.4603,174200001.0
2006-11-16 05:52:00,1.4603,1.4605,1.46021,1.4605,186400000.0
2006-11-16 05:53:00,1.46045,1.46055,1.4603,1.4603,96800000.0
2006-11-16 05:54:00,1.46051,1.46073,1.46035,1.46053,180000000.0
2006-11-16 05:55:00,1.46052,1.46061,1.4603,1.46041,245400000.0
2006-11-16 05:56:00,1.46042,1.4606,1.46022,1.46033,125600000.0
2006-11-16 05:57:00,1.46037,1.46043,1.46032,1.46034,172100000.0
2006-11-16 05:58:00,1.46027,1.46032,1.46015,1.46015,153400002.0
2006-11-16 05:59:00,1.46027,1.46027,1.46009,1.46012,117800002.0
2006-11-16 06:00:00,1.46025,1.46025,1.46011,1.46021,247000000.0
2006-11-16 06:01:00,1.46026,1.46041,1.46012,1.46017,177100001.0
2006-11-16 06:02:00,1.46015,1.46037,1.46013,1.46023,262700001.0
2006-11-16 06:03:00,1.46038,1.46081,1.46029,1.46081,33000000.0
2006-11-16 06:04:00,1.46065,1.46067,1.46057,1.46065,166200000.0
2006-11-16 06:05:00,1.46064,1.46075,1.46057,1.46062,430000000.0
2006-11-16 06:06:00,1.46067,1.46088,1.46067,1.4608,68000000.0
2006-11-16 06:07:00,1.46088,1.46088,1.46056,1.46068,344000000.0
2006-11-16 06:08:00,1.46048,1.46076,1.46045,1.46059,555400000.0
2006-11-16 06:09:00,1.4605,1.4609,1.46041,1.46063,360900000.0
2006-11-16 06:10:00,1.46069,1.46098,1.46065,1.46072,272500000.0
2006-11-16 06:11:00,1.46076,1.46077,1.46046,1.46047,473000001.0
2006-11-16 06:12:00,1.46052,1.46077,1.46047,1.46072,251100002.0
2006-11-16 06:13:00,1.46062,1.46084,1.46046,1.46048,357600000.0
2006-11-16 06:14:00,1.46076,1.46085,1.46048,1.46054,331400001.0
2006-11-16 06:15:00,1.46046,1.46056,1.46035,1.46047,173100000.0
2006-11-16 06:16:00,1.46054,1.4606,1.46041,1.46053,198900000.0
2006-11-16 06:17:00,1.46033,1.46053,1.46033,1.4604,212400002.0
2006-11-16 06:18:00,1.46044,1.46065,1.46042,1.46044,242200000.0
2006-11-16 06:19:00,1.4598,1.4598,1.4596,1.4596,334900000.0
2006-11-16 06:20:00,1.46039,1.46047,1.46024,1.46027,334900000.0
2006-11-16 06:21:00,1.46038,1.46049,1.46024,1.46047,243100000.0
2006-11-16 06:22:00,1.46049,1.46077,1.46043,1.46048,301600001.0
2006-11-16 06:23:00,1.4596,1.4598,1.4596,1.4596,350100002.0
2006-11-16 06:24:00,1.46047,1.46067,1.46039,1.46045,350100002.0
2006-11-16 06:25:00,1.46054,1.46062,1.46047,1.46053,216400001.0
2006-11-16 06:26:00,1.4595,1.4597,1.4595,1.4595,347300001.0
2006-11-16 06:27:00,1.46037,1.46044,1.4602,1.46023,347300001.0
2006-11-16 06:28:00,1.46016,1.46029,1.46,1.46017,348000000.0
2006-11-16 06:29:00,1.46023,1.46042,1.46018,1.46023,92800000.0
2006-11-16 06:30:00,1.46022,1.46044,1.46019,1.4603,295100002.0
2006-11-16 06:31:00,1.46027,1.46029,1.46008,1.46015,123300000.0
2006-11-16 06:32:00,1.46008,1.46013,1.46,1.46009,151500000.0
2006-11-16 06:33:00,1.46014,1.46027,1.4601,1.4601,254100001.0
2006-11-16 06:34:00,1.46025,1.46035,1.46015,1.4603,227700001.0
2006-11-16 06:35:00,1.46027,1.4605,1.46019,1.46025,113500000.0
2006-11-16 06:36:00,1.46029,1.46045,1.46029,1.46038,71000000.0
2006-11-16 06:37:00,1.4604,1.46045,1.46021,1.46022,227200000.0
2006-11-16 06:38:00,1.46028,1.46044,1.46017,1.46018,130000000.0
2006-11-16 06:39:00,1.46038,1.46043,1.46033,1.46038,39800001.0
2006-11-16 06:40:00,1.46034,1.46039,1.4602,1.46036,124800000.0
2006-11-16 06:41:00,1.46039,1.46054,1.46035,1.4604,130400000.0
2006-11-16 06:42:00,1.46041,1.4605,1.46023,1.46038,295100001.0
2006-11-16 06:43:00,1.46052,1.46059,1.46047,1.46055,157700000.0
2006-11-16 06:44:00,1.46076,1.46098,1.46074,1.46087,324900001.0
2006-11-16 06:45:00,1.4609,1.46095,1.4608,1.46095,206400001.0
2006-11-16 06:46:00,1.4593,1.4593,1.4593,1.4593,261900000.0
2006-11-16 06:47:00,1.46082,1.46082,1.46059,1.46075,261900000.0
2006-11-16 06:48:00,1.46064,1.46082,1.46043,1.46043,42800000.0
2006-11-16 06:49:00,1.46027,1.46041,1.46016,1.46022,264200000.0
2006-11-16 06:50:00,1.46028,1.46042,1.46022,1.46024,33800000.0
2006-11-16 06:51:00,1.46037,1.46037,1.45995,1.46022,41400000.0
2006-11-16 06:52:00,1.46018,1.46032,1.46013,1.46019,209900000.0
2006-11-16 06:53:00,1.46034,1.46052,1.46022,1.46028,234700000.0
2006-11-16 06:54:00,1.46036,1.46059,1.46027,1.46034,421100000.0
2006-11-16 06:55:00,1.46034,1.46047,1.46026,1.46041,294900000.0
2006-11-16 06:56:00,1.46049,1.46049,1.46028,1.46028,40200000.0
2006-11-16 06:57:00,1.46042,1.46043,1.46036,1.46036,78400000.0
2006-11-16 06:58:00,1.46037,1.46047,1.46025,1.46034,221000001.0
2006-11-16 06:59:00,1.46037,1.46064,1.46034,1.4604,294000000.0
2006-11-16 07:00:00,1.46052,1.4606,1.46047,1.4605,111300000.0
2006-11-16 07:01:00,1.46029,1.46047,1.46028,1.46038,239600001.0
2006-11-16 07:02:00,1.46033,1.46048,1.46023,1.46033,361400000.0
2006-11-16 07:03:00,1.46031,1.46041,1.46025,1.46035,112400000.0
2006-11-16 07:04:00,1.46034,1.4604,1.46022,1.46026,347900001.0
2006-11-16 07:05:00,1.46032,1.46032,1.46008,1.46013,113700000.0
2006-11-16 07:06:00,1.46017,1.46033,1.4601,1.46016,198200000.0
2006-11-16 07:07:00,1.46017,1.4602,1.46,1.46013,203900000.0
2006-11-16 07:08:00,1.46023,1.46023,1.46001,1.46006,252700000.0
2006-11-16 07:09:00,1.46007,1.46015,1.45997,1.46002,213800000.0
2006-11-16 07:10:00,1.45997,1.45997,1.45974,1.45979,498500002.0
2006-11-16 07:11:00,1.45987,1.46004,1.45986,1.46002,353300000.0
2006-11-16 07:12:00,1.46003,1.46024,1.45998,1.46024,266800000.0
2006-11-16 07:13:00,1.46032,1.46035,1.46008,1.46024,283500000.0
2006-11-16 07:14:00,1.4601,1.46015,1.45991,1.45996,523600000.0
2006-11-16 07:15:00,1.46006,1.4602,1.45986,1.46011,234500000.0
2006-11-16 07:16:00,1.45994,1.46007,1.45989,1.46005,212000000.0
2006-11-16 07:17:00,1.45996,1.45998,1.45974,1.45977,269400000.0
2006-11-16 07:18:00,1.45973,1.45996,1.45968,1.45991,459700001.0
2006-11-16 07:19:00,1.45983,1.46004,1.45965,1.46001,326300001.0
2006-11-16 07:20:00,1.46011,1.46026,1.45993,1.46005,443200001.0
2006-11-16 07:21:00,1.45988,1.46006,1.45976,1.45981,241000000.0
2006-11-16 07:22:00,1.45989,1.46007,1.45986,1.45992,324200000.0
2006-11-16 07:23:00,1.45998,1.46014,1.45981,1.45998,377300000.0
2006-11-16 07:24:00,1.45989,1.45999,1.45981,1.45986,255100000.0
2006-11-16 07:25:00,1.45988,1.45994,1.45973,1.45984,417400000.0
2006-11-16 07:26:00,1.45977,1.45991,1.45964,1.45972,303100000.0
2006-11-16 07:27:00,1.45968,1.45985,1.45957,1.45985,216300003.0
2006-11-16 07:28:00,1.4594,1.4595,1.4594,1.4594,223800001.0
2006-11-16 07:29:00,1.45973,1.4599,1.45958,1.4596,223800001.0
2006-11-16 07:30:00,1.45968,1.45983,1.45963,1.45975,498700000.0
2006-11-16 07:31:00,1.45958,1.45973,1.45934,1.45955,219000000.0
2006-11-16 07:32:00,1.45947,1.45947,1.45923,1.45941,446400000.0
2006-11-16 07:33:00,1.45923,1.45946,1.45919,1.45934,385800001.0
2006-11-16 07:34:00,1.45944,1.45948,1.45931,1.45938,244800000.0
2006-11-16 07:35:00,1.45938,1.45954,1.45938,1.45941,266400002.0
2006-11-16 07:36:00,1.4594,1.45957,1.45929,1.45957,381500000.0
2006-11-16 07:37:00,1.4596,1.4597,1.45943,1.45953,230100000.0
2006-11-16 07:38:00,1.45945,1.45963,1.45945,1.45958,22600000.0
2006-11-16 07:39:00,1.45941,1.45955,1.45926,1.45951,418100000.0
2006-11-16 07:40:00,1.45953,1.45965,1.4594,1.45948,343200000.0
2006-11-16 07:41:00,1.45946,1.45964,1.45939,1.45946,574100002.0
2006-11-16 07:42:00,1.45946,1.45957,1.45937,1.45951,288800000.0
2006-11-16 07:43:00,1.45949,1.45977,1.45947,1.45959,200200001.0
2006-11-16 07:44:00,1.45966,1.45966,1.45945,1.45948,418300001.0
2006-11-16 07:45:00,1.45962,1.45962,1.45933,1.45936,380200000.0
2006-11-16 07:46:00,1.4594,1.4597,1.45939,1.45957,456500001.0
2006-11-16 07:47:00,1.45952,1.45992,1.45952,1.45975,666600001.0
2006-11-16 07:48:00,1.45954,1.45975,1.45946,1.45953,697900001.0
2006-11-16 07:49:00,1.45973,1.45987,1.4596,1.45966,684300000.0
2006-11-16 07:50:00,1.45968,1.4599,1.45959,1.45974,592900000.0
2006-11-16 07:51:00,1.45978,1.45989,1.45956,1.45973,711300003.0
2006-11-16 07:52:00,1.45966,1.45985,1.45962,1.45976,464500002.0
2006-11-16 07:53:00,1.45983,1.46023,1.45983,1.46009,570300002.0
2006-11-16 07:54:00,1.46004,1.46017,1.45995,1.46002,342000000.0
2006-11-16 07:55:00,1.45999,1.46008,1.45982,1.45994,384000000.0
2006-11-16 07:56:00,1.45993,1.46015,1.45974,1.45993,781100002.0
2006-11-16 07:57:00,1.45987,1.46001,1.45969,1.45976,603300001.0
2006-11-16 07:58:00,1.45988,1.45996,1.45968,1.45972,694400001.0
2006-11-16 07:59:00,1.4598,1.46009,1.45978,1.46,431300000.0
2006-11-16 08:00:00,1.4601,1.46023,1.45996,1.46014,388400001.0
2006-11-16 08:01:00,1.45997,1.46039,1.45982,1.45982,458700000.0
2006-11-16 08:02:00,1.45964,1.45983,1.4596,1.45963,242600000.0
2006-11-16 08:03:00,1.45964,1.45989,1.45962,1.45982,505300004.0
2006-11-16 08:04:00,1.45984,1.46004,1.4598,1.4599,383400000.0
2006-11-16 08:05:00,1.45993,1.45993,1.45976,1.45976,278800000.0
2006-11-16 08:06:00,1.45993,1.45993,1.45948,1.45973,580700000.0
2006-11-16 08:07:00,1.45963,1.45988,1.45957,1.45973,482800001.0
2006-11-16 08:08:00,1.46,1.4602,1.4597,1.4597,498500000.0
2006-11-16 08:09:00,1.45983,1.46011,1.4598,1.45997,498500000.0
2006-11-16 08:10:00,1.46011,1.46048,1.46005,1.46028,534600000.0
2006-11-16 08:11:00,1.4601,1.46025,1.45992,1.46004,246800000.0
2006-11-16 08:12:00,1.45999,1.46009,1.45987,1.45997,422100002.0
2006-11-16 08:13:00,1.45995,1.46009,1.45989,1.46004,261600001.0
2006-11-16 08:14:00,1.46003,1.46029,1.46003,1.46004,109700000.0
2006-11-16 08:15:00,1.45997,1.46015,1.45994,1.46009,258600000.0
2006-11-16 08:16:00,1.46006,1.46022,1.46002,1.46002,296200000.0
2006-11-16 08:17:00,1.46005,1.46025,1.46001,1.46004,232300000.0
2006-11-16 08:18:00,1.46,1.46014,1.4598,1.45999,181600001.0
2006-11-16 08:19:00,1.45991,1.46009,1.45984,1.45986,297600001.0
2006-11-16 08:20:00,1.45977,1.45977,1.45959,1.45967,329700001.0
2006-11-16 08:21:00,1.45968,1.45994,1.45959,1.45968,470300000.0
2006-11-16 08:22:00,1.45962,1.45976,1.45956,1.45965,315200000.0
2006-11-16 08:23:00,1.45958,1.45975,1.45947,1.45951,260400001.0
2006-11-16 08:24:00,1.45959,1.45983,1.45947,1.45955,463400001.0
2006-11-16 08:25:00,1.45973,1.45987,1.45964,1.45965,569400001.0
2006-11-16 08:26:00,1.45964,1.45983,1.45951,1.45953,297600003.0
2006-11-16 08:27:00,1.45958,1.45975,1.45951,1.45953,383400001.0
2006-11-16 08:28:00,1.45945,1.45957,1.45931,1.45957,563900000.0
2006-11-16 08:29:00,1.45967,1.45973,1.45949,1.45956,438600002.0
2006-11-16 08:30:00,1.45929,1.45936,1.45906,1.45923,450000001.0
2006-11-16 08:31:00,1.45928,1.45947,1.45916,1.45936,279400000.0
2006-11-16 08:32:00,1.45936,1.4596,1.4593,1.45952,272900000.0
2006-11-16 08:33:00,1.45951,1.45966,1.45948,1.45953,174000000.0
2006-11-16 08:34:00,1.45954,1.4597,1.45934,1.45936,687200003.0
2006-11-16 08:35:00,1.45948,1.45962,1.45924,1.45927,545400002.0
2006-11-16 08:36:00,1.45938,1.45986,1.45928,1.4597,432600003.0
2006-11-16 08:37:00,1.4595,1.45968,1.45942,1.45959,349200001.0
2006-11-16 08:38:00,1.4596,1.45976,1.45945,1.45967,347000001.0
2006-11-16 08:39:00,1.45967,1.45974,1.45942,1.4595,503500000.0
2006-11-16 08:40:00,1.45927,1.45954,1.45908,1.45908,381700002.0
2006-11-16 08:41:00,1.45929,1.45937,1.45899,1.45937,504000002.0
2006-11-16 08:42:00,1.45967,1.45978,1.45939,1.45941,436000000.0
2006-11-16 08:43:00,1.45952,1.45969,1.45941,1.45944,308800001.0
2006-11-16 08:44:00,1.45944,1.45953,1.45922,1.45938,424200000.0
2006-11-16 08:45:00,1.45933,1.45943,1.45903,1.45907,684400001.0
2006-11-16 08:46:00,1.45914,1.45934,1.45901,1.45916,778100002.0
2006-11-16 08:47:00,1.45924,1.45937,1.45916,1.4592,550700000.0
2006-11-16 08:48:00,1.45923,1.4595,1.45918,1.45937,351200000.0
2006-11-16 08:49:00,1.45932,1.45952,1.45929,1.45934,578200001.0
2006-11-16 08:50:00,1.45953,1.45956,1.45931,1.45946,539600002.0
2006-11-16 08:51:00,1.45941,1.45956,1.45912,1.45931,567600001.0
2006-11-16 08:52:00,1.45946,1.45959,1.45929,1.45938,621000000.0
2006-11-16 08:53:00,1.45957,1.4598,1.45942,1.45966,562700001.0
2006-11-16 08:54:00,1.45964,1.4598,1.4595,1.45969,721000001.0
2006-11-16 08:55:00,1.45982,1.46004,1.45968,1.45986,589900000.0
2006-11-16 08:56:00,1.45988,1.46026,1.45985,1.45985,549800000.0
2006-11-16 08:57:00,1.45985,1.46013,1.45979,1.46,503800001.0
2006-11-16 08:58:00,1.46004,1.46022,1.45986,1.45988,486600002.0
2006-11-16 08:59:00,1.45981,1.45998,1.45971,1.45971,313200000.0
2006-11-16 09:00:00,1.45961,1.45986,1.45955,1.45968,455100000.0
2006-11-16 09:01:00,1.4597,1.46022,1.4597,1.46012,401300001.0
2006-11-16 09:02:00,1.46023,1.46064,1.46021,1.46042,699200001.0
2006-11-16 09:03:00,1.46044,1.46052,1.46024,1.46047,592200001.0
2006-11-16 09:04:00,1.46062,1.46065,1.46018,1.46049,622100001.0
2006-11-16 09:05:00,1.46048,1.46065,1.46041,1.46058,542200000.0
2006-11-16 09:06:00,1.46037,1.46064,1.46025,1.46048,621100001.0
2006-11-16 09:07:00,1.46037,1.46042,1.45994,1.46019,332600000.0
2006-11-16 09:08:00,1.46005,1.4603,1.45973,1.4602,216900000.0
2006-11-16 09:09:00,1.46028,1.46058,1.46027,1.46057,299100001.0
2006-11-16 09:10:00,1.46058,1.46063,1.46033,1.46048,357700001.0
2006-11-16 09:11:00,1.46062,1.46087,1.46053,1.46066,551500000.0
2006-11-16 09:12:00,1.46069,1.46085,1.4604,1.4604,461000001.0
2006-11-16 09:13:00,1.46047,1.46079,1.46041,1.46041,449100000.0
2006-11-16 09:14:00,1.4604,1.46063,1.46036,1.46063,361400001.0
2006-11-16 09:15:00,1.46062,1.46067,1.46042,1.4606,393400001.0
2006-11-16 09:16:00,1.46064,1.46079,1.46049,1.46054,568900001.0
2006-11-16 09:17:00,1.46043,1.46071,1.46039,1.46066,557300001.0
2006-11-16 09:18:00,1.46085,1.46122,1.46085,1.46122,202900001.0
2006-11-16 09:19:00,1.46129,1.46135,1.46103,1.46109,515800001.0
2006-11-16 09:20:00,1.46107,1.46127,1.46107,1.46116,246000000.0
2006-11-16 09:21:00,1.46124,1.4613,1.46112,1.46121,392100002.0
2006-11-16 09:22:00,1.46113,1.46119,1.46101,1.4611,359300003.0
2006-11-16 09:23:00,1.46115,1.46115,1.46082,1.46084,413000000.0
2006-11-16 09:24:00,1.46076,1.46078,1.46038,1.46058,307600000.0
2006-11-16 09:25:00,1.4607,1.46084,1.46068,1.46078,444700000.0
2006-11-16 09:26:00,1.46075,1.461,1.46072,1.46081,564400001.0
2006-11-16 09:27:00,1.4608,1.46104,1.46077,1.46081,314400000.0
2006-11-16 09:28:00,1.46078,1.4609,1.46046,1.46046,502100002.0
2006-11-16 09:29:00,1.46061,1.46074,1.46049,1.46067,477700001.0
2006-11-16 09:30:00,1.46068,1.46096,1.4605,1.46062,717300001.0
2006-11-16 09:31:00,1.4604,1.46073,1.46037,1.46067,389400002.0
2006-11-16 09:32:00,1.46065,1.46065,1.4604,1.46058,439800001.0
2006-11-16 09:33:00,1.46048,1.46048,1.46013,1.46014,310300000.0
2006-11-16 09:34:00,1.46036,1.4605,1.46032,1.46046,453900000.0
2006-11-16 09:35:00,1.46046,1.46063,1.46046,1.46055,229300000.0
2006-11-16 09:36:00,1.46055,1.46066,1.46041,1.4605,417500002.0
2006-11-16 09:37:00,1.46061,1.4607,1.46036,1.46045,489200003.0
2006-11-16 09:38:00,1.46021,1.46051,1.46018,1.46029,409300002.0
2006-11-16 09:39:00,1.4591,1.4595,1.4591,1.4593,375700002.0
2006-11-16 09:40:00,1.46034,1.46067,1.46028,1.46041,375700002.0
2006-11-16 09:41:00,1.4603,1.46043,1.46009,1.46043,447900002.0
2006-11-16 09:42:00,1.46053,1.4607,1.46041,1.46048,531100002.0
2006-11-16 09:43:00,1.46052,1.46057,1.46032,1.46036,308200002.0
2006-11-16 09:44:00,1.46032,1.46032,1.45986,1.45989,472400001.0
2006-11-16 09:45:00,1.46008,1.46056,1.46008,1.46056,608500002.0
2006-11-16 09:46:00,1.46071,1.46073,1.46034,1.46034,304100000.0
2006-11-16 09:47:00,1.46027,1.46034,1.46015,1.46029,404600001.0
2006-11-16 09:48:00,1.46024,1.46045,1.4602,1.46029,307900000.0
2006-11-16 09:49:00,1.46037,1.46063,1.46015,1.46042,563300002.0
2006-11-16 09:50:00,1.46029,1.46049,1.46023,1.46038,440000000.0
2006-11-16 09:51:00,1.46038,1.46058,1.46021,1.46025,472700001.0
2006-11-16 09:52:00,1.46017,1.46037,1.46016,1.46035,469300003.0
2006-11-16 09:53:00,1.46034,1.46053,1.4603,1.46042,383700001.0
2006-11-16 09:54:00,1.46027,1.46048,1.46005,1.46024,509900000.0
2006-11-16 09:55:00,1.46018,1.46029,1.45998,1.46018,550600001.0
2006-11-16 09:56:00,1.46015,1.46025,1.46008,1.46017,358400001.0
2006-11-16 09:57:00,1.46014,1.46027,1.45973,1.4599,589400001.0
2006-11-16 09:58:00,1.46,1.46013,1.45972,1.45973,785400004.0
2006-11-16 09:59:00,1.45972,1.46006,1.45958,1.46006,638500000.0
2006-11-16 10:00:00,1.45999,1.46001,1.45966,1.45977,330400002.0
2006-11-16 10:01:00,1.45991,1.46008,1.45963,1.4598,688500000.0
2006-11-16 10:02:00,1.45981,1.45992,1.45954,1.4596,625400001.0
2006-11-16 10:03:00,1.4595,1.4598,1.45931,1.45969,392400000.0
2006-11-16 10:04:00,1.45962,1.45966,1.45932,1.45953,432000001.0
2006-11-16 10:05:00,1.45939,1.4597,1.45939,1.45961,436400001.0
2006-11-16 10:06:00,1.45972,1.45993,1.45961,1.45983,507400000.0
2006-11-16 10:07:00,1.45964,1.45993,1.45958,1.45967,552000001.0
2006-11-16 10:08:00,1.45956,1.45976,1.45954,1.45961,540100003.0
2006-11-16 10:09:00,1.45969,1.4597,1.4594,1.4596,575300001.0
2006-11-16 10:10:00,1.45965,1.4597,1.45944,1.45964,389800000.0
2006-11-16 10:11:00,1.45962,1.45981,1.45959,1.45981,442600005.0
2006-11-16 10:12:00,1.45984,1.45984,1.45959,1.45971,571600002.0
2006-11-16 10:13:00,1.45951,1.45951,1.45874,1.45882,460900001.0
2006-11-16 10:14:00,1.45862,1.45872,1.45807,1.4582,573900002.0
2006-11-16 10:15:00,1.45806,1.45807,1.4578,1.45794,446600000.0
2006-11-16 10:16:00,1.45811,1.45822,1.45796,1.45811,419100002.0
2006-11-16 10:17:00,1.4581,1.45816,1.45762,1.45773,345300000.0
2006-11-16 10:18:00,1.4579,1.45805,1.45782,1.45795,385300000.0
2006-11-16 10:19:00,1.45807,1.45826,1.45806,1.45823,345200000.0
2006-11-16 10:20:00,1.45818,1.45824,1.45802,1.45816,592100005.0
2006-11-16 10:21:00,1.45823,1.45836,1.45811,1.45818,378600002.0
2006-11-16 10:22:00,1.45815,1.45835,1.45802,1.4583,372300001.0
2006-11-16 10:23:00,1.45819,1.45857,1.45819,1.4582,512800001.0
2006-11-16 10:24:00,1.45831,1.45856,1.45823,1.45825,408600001.0
2006-11-16 10:25:00,1.45834,1.45866,1.45827,1.45866,388100002.0
2006-11-16 10:26:00,1.45882,1.45898,1.45854,1.45896,519200000.0
2006-11-16 10:27:00,1.45889,1.45912,1.45865,1.45891,520400001.0
2006-11-16 10:28:00,1.4591,1.45937,1.4591,1.45931,682000002.0
2006-11-16 10:29:00,1.45935,1.45943,1.45913,1.45923,581400001.0
2006-11-16 10:30:00,1.45924,1.4595,1.45903,1.45929,648600001.0
2006-11-16 10:31:00,1.45906,1.45942,1.45901,1.45916,586900003.0
2006-11-16 10:32:00,1.45908,1.45941,1.45897,1.45916,561600001.0
2006-11-16 10:33:00,1.45931,1.4594,1.45901,1.45933,479000000.0
2006-11-16 10:34:00,1.45931,1.45941,1.45913,1.45932,344800000.0
2006-11-16 10:35:00,1.45934,1.45966,1.4593,1.45936,496200002.0
2006-11-16 10:36:00,1.45937,1.45957,1.45924,1.45944,538400001.0
2006-11-16 10:37:00,1.45951,1.45969,1.45917,1.45961,538000002.0
2006-11-16 10:38:00,1.45949,1.45966,1.45933,1.45955,431400001.0
2006-11-16 10:39:00,1.45967,1.45979,1.45946,1.45972,437500000.0
2006-11-16 10:40:00,1.4599,1.46007,1.45975,1.46007,322800000.0
2006-11-16 10:41:00,1.46016,1.46031,1.45997,1.46012,683600001.0
2006-11-16 10:42:00,1.46018,1.46062,1.4601,1.4601,453500001.0
2006-11-16 10:43:00,1.46015,1.46044,1.4601,1.46026,433800000.0
2006-11-16 10:44:00,1.46046,1.46055,1.46012,1.4603,557700001.0
2006-11-16 10:45:00,1.4603,1.4603,1.45983,1.45998,511000000.0
2006-11-16 10:46:00,1.45981,1.46007,1.4597,1.46007,354500003.0
2006-11-16 10:47:00,1.46008,1.46025,1.46003,1.4601,367800001.0
2006-11-16 10:48:00,1.46002,1.46008,1.45978,1.45981,505600001.0
2006-11-16 10:49:00,1.45979,1.46012,1.45973,1.45983,378100001.0
2006-11-16 10:50:00,1.4598,1.46016,1.45968,1.46005,533400002.0
2006-11-16 10:51:00,1.45987,1.4601,1.4597,1.46002,503700001.0
2006-11-16 10:52:00,1.45994,1.46007,1.45978,1.45999,317300000.0
2006-11-16 10:53:00,1.45999,1.46008,1.45983,1.45991,426400002.0
2006-11-16 10:54:00,1.45995,1.46011,1.45983,1.46001,463100004.0
2006-11-16 10:55:00,1.46002,1.46035,1.45992,1.46013,451700002.0
2006-11-16 10:56:00,1.46018,1.46021,1.45995,1.46013,430100000.0
2006-11-16 10:57:00,1.46016,1.46016,1.45973,1.46,398700002.0
2006-11-16 10:58:00,1.46003,1.46013,1.45983,1.45998,451400002.0
2006-11-16 10:59:00,1.45981,1.46015,1.45978,1.45986,827700000.0
2006-11-16 11:00:00,1.45997,1.45997,1.4593,1.4595,526000001.0
2006-11-16 11:01:00,1.45935,1.4597,1.45926,1.45951,544600003.0
2006-11-16 11:02:00,1.45947,1.45957,1.45918,1.45938,595700000.0
2006-11-16 11:03:00,1.45938,1.45985,1.45921,1.45985,237200001.0
2006-11-16 11:04:00,1.46002,1.46011,1.45968,1.45984,615600003.0
2006-11-16 11:05:00,1.45967,1.45979,1.45945,1.45955,513500002.0
2006-11-16 11:06:00,1.45956,1.45974,1.45947,1.45959,564500001.0
2006-11-16 11:07:00,1.45969,1.45977,1.45951,1.45957,298400000.0
2006-11-16 11:08:00,1.45964,1.45967,1.45949,1.45961,381600001.0
2006-11-16 11:09:00,1.4596,1.4598,1.45953,1.45955,437000000.0
2006-11-16 11:10:00,1.45968,1.45999,1.45968,1.45968,513400000.0
2006-11-16 11:11:00,1.45948,1.45978,1.45929,1.45947,580700001.0
2006-11-16 11:12:00,1.45956,1.45982,1.45943,1.45965,535200001.0
2006-11-16 11:13:00,1.45966,1.45966,1.45948,1.4596,360400000.0
2006-11-16 11:14:00,1.45962,1.45973,1.45946,1.45966,506400002.0
2006-11-16 11:15:00,1.45969,1.45973,1.45944,1.45958,465200000.0
2006-11-16 11:16:00,1.45964,1.45973,1.45945,1.45962,446500001.0
2006-11-16 11:17:00,1.45967,1.4598,1.45955,1.45956,457400000.0
2006-11-16 11:18:00,1.45964,1.45982,1.45949,1.45962,399100000.0
2006-11-16 11:19:00,1.45966,1.46,1.45966,1.45996,376300001.0
2006-11-16 11:20:00,1.45966,1.45991,1.45952,1.45954,609600002.0
2006-11-16 11:21:00,1.45963,1.45976,1.45943,1.45963,440800000.0
2006-11-16 11:22:00,1.45938,1.45973,1.45936,1.45973,613000002.0
2006-11-16 11:23:00,1.45973,1.45981,1.45944,1.45958,471700000.0
2006-11-16 11:24:00,1.45947,1.45955,1.45926,1.45949,448100002.0
2006-11-16 11:25:00,1.4596,1.45961,1.45934,1.45939,466900001.0
2006-11-16 11:26:00,1.4595,1.45964,1.45942,1.45948,499800001.0
2006-11-16 11:27:00,1.45961,1.45973,1.45933,1.45941,560700000.0
2006-11-16 11:28:00,1.45982,1.45989,1.45954,1.45971,377900002.0
2006-11-16 11:29:00,1.45961,1.45986,1.45953,1.45969,509100002.0
2006-11-16 11:30:00,1.45985,1.45994,1.45946,1.45948,414300000.0
2006-11-16 11:31:00,1.45919,1.4594,1.4589,1.45914,642200001.0
2006-11-16 11:32:00,1.45906,1.45934,1.45895,1.45917,504600002.0
2006-11-16 11:33:00,1.45919,1.45922,1.45868,1.45899,530900000.0
2006-11-16 11:34:00,1.45904,1.45908,1.45873,1.45882,636000000.0
2006-11-16 11:35:00,1.45867,1.45903,1.4586,1.45893,622500003.0
2006-11-16 11:36:00,1.45881,1.45904,1.45855,1.45876,474400002.0
2006-11-16 11:37:00,1.45866,1.45896,1.45859,1.45869,495900002.0
2006-11-16 11:38:00,1.45891,1.45896,1.45863,1.45884,564600002.0
2006-11-16 11:39:00,1.45899,1.4592,1.45862,1.45883,669900000.0
2006-11-16 11:40:00,1.45878,1.45893,1.45865,1.45881,634700002.0
2006-11-16 11:41:00,1.45894,1.45941,1.45887,1.45928,763500004.0
2006-11-16 11:42:00,1.45942,1.4595,1.45921,1.45935,568300002.0
2006-11-16 11:43:00,1.45928,1.45948,1.45895,1.45908,503600000.0
2006-11-16 11:44:00,1.45913,1.45954,1.45913,1.45928,634000001.0
2006-11-16 11:45:00,1.45949,1.45969,1.45938,1.45939,584900005.0
2006-11-16 11:46:00,1.4594,1.45967,1.45936,1.45967,531300002.0
2006-11-16 11:47:00,1.4596,1.45969,1.4593,1.45958,437600000.0
2006-11-16 11:48:00,1.45951,1.45976,1.45932,1.45953,580500003.0
2006-11-16 11:49:00,1.45961,1.45997,1.45954,1.45954,448800001.0
2006-11-16 11:50:00,1.45958,1.4597,1.45933,1.45943,393500000.0
2006-11-16 11:51:00,1.45935,1.45947,1.45909,1.45922,149000001.0
2006-11-16 11:52:00,1.45929,1.45966,1.45929,1.45947,243900000.0
2006-11-16 11:53:00,1.45947,1.4597,1.45945,1.45951,194000000.0
2006-11-16 11:54:00,1.45948,1.45961,1.45923,1.45934,338200000.0
2006-11-16 11:55:00,1.45936,1.45936,1.45914,1.45918,468800001.0
2006-11-16 11:56:00,1.45927,1.45935,1.45893,1.45919,425200000.0
2006-11-16 11:57:00,1.45929,1.45931,1.45895,1.45908,542500000.0
2006-11-16 11:58:00,1.45903,1.45925,1.45888,1.45904,461100001.0
2006-11-16 11:59:00,1.45908,1.45919,1.45885,1.45894,396300001.0
2006-11-16 12:00:00,1.45908,1.45928,1.45897,1.45926,483300000.0
2006-11-16 12:01:00,1.45903,1.45918,1.45893,1.45917,489400003.0
2006-11-16 12:02:00,1.45917,1.45929,1.45907,1.45916,310600000.0
2006-11-16 12:03:00,1.45914,1.45914,1.45873,1.45873,374300002.0
2006-11-16 12:04:00,1.45869,1.45895,1.45864,1.45888,383000001.0
2006-11-16 12:05:00,1.4591,1.4592,1.45894,1.45894,386200001.0
2006-11-16 12:06:00,1.45897,1.45931,1.45892,1.459,404100000.0
2006-11-16 12:07:00,1.45906,1.45931,1.459,1.45914,343600000.0
2006-11-16 12:08:00,1.45916,1.45936,1.45901,1.45929,488400001.0
2006-11-16 12:09:00,1.45924,1.45926,1.45899,1.45912,428600001.0
2006-11-16 12:10:00,1.4591,1.45923,1.45893,1.45923,352200001.0
2006-11-16 12:11:00,1.45915,1.45929,1.45898,1.45918,229200000.0
2006-11-16 12:12:00,1.45924,1.45948,1.45924,1.45932,237400002.0
2006-11-16 12:13:00,1.45923,1.45943,1.45913,1.4594,617300003.0
2006-11-16 12:14:00,1.45953,1.45989,1.45948,1.45972,607200001.0
2006-11-16 12:15:00,1.45971,1.45979,1.45944,1.45946,365300000.0
2006-11-16 12:16:00,1.4592,1.45928,1.45904,1.45909,458000002.0
2006-11-16 12:17:00,1.45902,1.4593,1.45902,1.45904,223500001.0
2006-11-16 12:18:00,1.45902,1.45902,1.45872,1.45894,365700000.0
2006-11-16 12:19:00,1.45905,1.45919,1.45895,1.45908,458100002.0
2006-11-16 12:20:00,1.4592,1.45944,1.45914,1.45932,449100002.0
2006-11-16 12:21:00,1.4594,1.45959,1.45934,1.45945,415800000.0
2006-11-16 12:22:00,1.45938,1.45939,1.45894,1.45898,326200002.0
2006-11-16 12:23:00,1.45893,1.45913,1.4589,1.459,368900000.0
2006-11-16 12:24:00,1.45894,1.45918,1.45887,1.45894,569300000.0
2006-11-16 12:25:00,1.45911,1.45916,1.45883,1.45886,394300001.0
2006-11-16 12:26:00,1.45883,1.45907,1.45879,1.45897,530800001.0
2006-11-16 12:27:00,1.45875,1.45888,1.45861,1.45863,495900001.0
2006-11-16 12:28:00,1.4587,1.45896,1.45857,1.45869,558000000.0
2006-11-16 12:29:00,1.45849,1.45877,1.45844,1.45856,699200002.0
2006-11-16 12:30:00,1.45861,1.45886,1.45855,1.45879,609700003.0
2006-11-16 12:31:00,1.45889,1.45924,1.45867,1.45909,668400001.0
2006-11-16 12:32:00,1.45897,1.45919,1.45887,1.45897,680200001.0
2006-11-16 12:33:00,1.45902,1.45903,1.45879,1.45886,50000001.0
2006-11-16 12:34:00,1.45887,1.45926,1.45881,1.45903,636500001.0
2006-11-16 12:35:00,1.45916,1.45919,1.45889,1.45902,575400000.0
2006-11-16 12:36:00,1.45904,1.45926,1.45904,1.45912,427200001.0
2006-11-16 12:37:00,1.45926,1.45948,1.45913,1.45915,582800001.0
2006-11-16 12:38:00,1.45922,1.45974,1.45917,1.45971,681400000.0
2006-11-16 12:39:00,1.45983,1.4601,1.45979,1.45988,450200000.0
2006-11-16 12:40:00,1.46015,1.46034,1.46008,1.46016,506100002.0
2006-11-16 12:41:00,1.46011,1.46032,1.46002,1.46013,221600000.0
2006-11-16 12:42:00,1.46024,1.46047,1.46018,1.46026,373000002.0
2006-11-16 12:43:00,1.46009,1.46023,1.4599,1.4599,443800000.0
2006-11-16 12:44:00,1.45984,1.46,1.4597,1.45998,409100001.0
2006-11-16 12:45:00,1.45998,1.45998,1.45953,1.45993,529800002.0
2006-11-16 12:46:00,1.45987,1.45993,1.45965,1.45971,479100003.0
2006-11-16 12:47:00,1.45954,1.45969,1.45939,1.45956,356000000.0
2006-11-16 12:48:00,1.45959,1.45977,1.45952,1.45968,494200003.0
2006-11-16 12:49:00,1.45971,1.45976,1.45948,1.45965,469300000.0
2006-11-16 12:50:00,1.45953,1.45957,1.45923,1.45935,577900004.0
2006-11-16 12:51:00,1.45935,1.45957,1.45912,1.45912,434200001.0
2006-11-16 12:52:00,1.45916,1.45958,1.4591,1.45952,349900000.0
2006-11-16 12:53:00,1.45959,1.45973,1.45947,1.45972,230100001.0
2006-11-16 12:54:00,1.45963,1.45978,1.45951,1.45954,390300001.0
2006-11-16 12:55:00,1.45958,1.45969,1.45931,1.45955,452400001.0
2006-11-16 12:56:00,1.45941,1.45947,1.45906,1.45912,472500002.0
2006-11-16 12:57:00,1.45934,1.45948,1.45913,1.45929,557400001.0
2006-11-16 12:58:00,1.45932,1.45932,1.45911,1.45911,336400001.0
2006-11-16 12:59:00,1.45926,1.45976,1.45926,1.45976,687700001.0
2006-11-16 13:00:00,1.45967,1.45974,1.45941,1.45974,289700000.0
2006-11-16 13:01:00,1.45938,1.45968,1.45934,1.45957,325800001.0
2006-11-16 13:02:00,1.45951,1.45974,1.45936,1.4595,320200000.0
2006-11-16 13:03:00,1.45949,1.45963,1.45934,1.45943,444900001.0
2006-11-16 13:04:00,1.4595,1.45951,1.45925,1.45926,268500001.0
2006-11-16 13:05:00,1.4592,1.4592,1.45863,1.45872,152400001.0
2006-11-16 13:06:00,1.45875,1.45897,1.45863,1.45892,412300000.0
2006-11-16 13:07:00,1.45891,1.45916,1.45891,1.45902,320500001.0
2006-11-16 13:08:00,1.45902,1.45921,1.4588,1.45904,182800000.0
2006-11-16 13:09:00,1.45918,1.45925,1.45879,1.45888,307400001.0
2006-11-16 13:10:00,1.45902,1.45907,1.45897,1.45899,119200000.0
2006-11-16 13:11:00,1.45904,1.45934,1.45892,1.45912,388100001.0
2006-11-16 13:12:00,1.45922,1.45938,1.45919,1.45938,339200002.0
2006-11-16 13:13:00,1.45926,1.45926,1.45907,1.4591,277500002.0
2006-11-16 13:14:00,1.45892,1.459,1.45884,1.45892,387400002.0
2006-11-16 13:15:00,1.45889,1.45905,1.45876,1.45896,425100000.0
2006-11-16 13:16:00,1.45902,1.45921,1.45901,1.45907,127400000.0
2006-11-16 13:17:00,1.45914,1.45914,1.45894,1.45902,124000000.0
2006-11-16 13:18:00,1.45886,1.45921,1.45883,1.45921,323500000.0
2006-11-16 13:19:00,1.45905,1.45922,1.4589,1.45915,298100000.0
2006-11-16 13:20:00,1.4591,1.45922,1.459,1.45915,165500000.0
2006-11-16 13:21:00,1.45918,1.45926,1.45915,1.45925,145200000.0
2006-11-16 13:22:00,1.45925,1.45925,1.45907,1.45924,226400000.0
2006-11-16 13:23:00,1.45921,1.45939,1.45916,1.45936,269900000.0
2006-11-16 13:24:00,1.45926,1.45927,1.45921,1.45926,218300000.0
2006-11-16 13:25:00,1.45911,1.45928,1.45906,1.45915,120400000.0
2006-11-16 13:26:00,1.45912,1.4592,1.45894,1.45916,207000000.0
2006-11-16 13:27:00,1.45906,1.45924,1.45892,1.45893,294900001.0
2006-11-16 13:28:00,1.45896,1.4592,1.4589,1.4592,475900001.0
2006-11-16 13:29:00,1.45918,1.45934,1.45904,1.45933,569800000.0
2006-11-16 13:30:00,1.45942,1.45948,1.45922,1.45943,499100000.0
2006-11-16 13:31:00,1.45938,1.45965,1.4593,1.45952,494300001.0
2006-11-16 13:32:00,1.45952,1.45959,1.4593,1.45948,234600000.0
2006-11-16 13:33:00,1.4594,1.45951,1.45924,1.45926,395000000.0
2006-11-16 13:34:00,1.45924,1.45947,1.45916,1.45921,306100001.0
2006-11-16 13:35:00,1.45932,1.45969,1.45931,1.45949,312400000.0
2006-11-16 13:36:00,1.45946,1.45956,1.45933,1.45941,442000003.0
2006-11-16 13:37:00,1.45931,1.45946,1.45931,1.45936,454800000.0
2006-11-16 13:38:00,1.45939,1.45974,1.45939,1.45952,371300001.0
2006-11-16 13:39:00,1.45963,1.45977,1.45958,1.45971,255700000.0
2006-11-16 13:40:00,1.45942,1.45983,1.45942,1.45962,533400004.0
2006-11-16 13:41:00,1.45984,1.45994,1.45972,1.45983,203500000.0
2006-11-16 13:42:00,1.45978,1.45983,1.45965,1.45973,166800000.0
2006-11-16 13:43:00,1.45984,1.45984,1.45964,1.45971,96900000.0
2006-11-16 13:44:00,1.45972,1.45992,1.45964,1.45981,252200001.0
2006-11-16 13:45:00,1.45975,1.45989,1.45955,1.45958,503000000.0
2006-11-16 13:46:00,1.45961,1.45975,1.45944,1.45955,401400001.0
2006-11-16 13:47:00,1.45955,1.45972,1.45936,1.45963,496000000.0
2006-11-16 13:48:00,1.45952,1.45957,1.45939,1.45943,240600001.0
2006-11-16 13:49:00,1.45944,1.45944,1.4593,1.45934,193400001.0
2006-11-16 13:50:00,1.45934,1.45936,1.45918,1.45925,318400001.0
2006-11-16 13:51:00,1.45918,1.45918,1.45893,1.45909,245600000.0
2006-11-16 13:52:00,1.45892,1.45923,1.45887,1.45913,439100000.0
2006-11-16 13:53:00,1.45902,1.45923,1.45898,1.45907,515500002.0
2006-11-16 13:54:00,1.45903,1.45939,1.45893,1.45919,351800000.0
2006-11-16 13:55:00,1.45895,1.4591,1.45886,1.45887,341800000.0
2006-11-16 13:56:00,1.4589,1.45917,1.45885,1.45917,423400001.0
2006-11-16 13:57:00,1.45912,1.4592,1.45894,1.45907,446500000.0
2006-11-16 13:58:00,1.4589,1.45895,1.45853,1.45883,253700001.0
2006-11-16 13:59:00,1.45882,1.45949,1.45882,1.45932,415300000.0
2006-11-16 14:00:00,1.45927,1.45948,1.45919,1.45933,324900002.0
2006-11-16 14:01:00,1.45915,1.45934,1.45914,1.45921,378900000.0
2006-11-16 14:02:00,1.45925,1.45928,1.45902,1.45914,360500000.0
2006-11-16 14:03:00,1.45908,1.45932,1.45907,1.45923,493900001.0
2006-11-16 14:04:00,1.4593,1.45952,1.45925,1.45933,407900000.0
2006-11-16 14:05:00,1.45937,1.45939,1.45912,1.45923,346800000.0
2006-11-16 14:06:00,1.45926,1.45938,1.45908,1.45922,362100000.0
2006-11-16 14:07:00,1.45932,1.45939,1.45912,1.4592,309000000.0
2006-11-16 14:08:00,1.45917,1.45933,1.45895,1.459,367200001.0
2006-11-16 14:09:00,1.45906,1.45943,1.45906,1.4592,186900000.0
2006-11-16 14:10:00,1.45933,1.45946,1.45924,1.4594,313000000.0
2006-11-16 14:11:00,1.45944,1.45947,1.45929,1.45944,123900000.0
2006-11-16 14:12:00,1.45939,1.45955,1.4592,1.45935,253700000.0
2006-11-16 14:13:00,1.45934,1.45949,1.45931,1.45947,153200000.0
2006-11-16 14:14:00,1.45939,1.4595,1.45929,1.45933,215700000.0
2006-11-16 14:15:00,1.45933,1.45946,1.45912,1.45925,357000000.0
2006-11-16 14:16:00,1.45914,1.45948,1.45911,1.45937,181500000.0
2006-11-16 14:17:00,1.45944,1.45961,1.45927,1.45941,653000001.0
2006-11-16 14:18:00,1.45937,1.45952,1.45919,1.45942,329300000.0
2006-11-16 14:19:00,1.45932,1.45948,1.45911,1.45932,391900000.0
2006-11-16 14:20:00,1.4595,1.45954,1.45937,1.45951,228800002.0
2006-11-16 14:21:00,1.45955,1.45958,1.4594,1.4594,371900003.0
2006-11-16 14:22:00,1.45957,1.4598,1.45946,1.45966,588900001.0
2006-11-16 14:23:00,1.45992,1.46009,1.45971,1.45991,178500000.0
2006-11-16 14:24:00,1.46007,1.46029,1.45987,1.45987,514600001.0
2006-11-16 14:25:00,1.45982,1.46008,1.45971,1.45985,500800000.0
2006-11-16 14:26:00,1.45966,1.45968,1.45935,1.45961,583900001.0
2006-11-16 14:27:00,1.45964,1.45967,1.45933,1.45951,374900004.0
2006-11-16 14:28:00,1.45949,1.45949,1.4589,1.45939,45000000.0
2006-11-16 14:29:00,1.45938,1.45953,1.45926,1.45937,49100000.0
2006-11-16 14:30:00,1.45931,1.45937,1.45876,1.45935,51000000.0
2006-11-16 14:31:00,1.45885,1.4591,1.45885,1.45889,37200000.0
2006-11-16 14:32:00,1.45903,1.45912,1.4589,1.45911,24400000.0
2006-11-16 14:33:00,1.45886,1.4591,1.45876,1.45895,41800000.0
2006-11-16 14:34:00,1.45893,1.45918,1.45882,1.45918,32400000.0
2006-11-16 14:35:00,1.45928,1.45928,1.45895,1.45906,29200000.0
2006-11-16 14:36:00,1.45921,1.45923,1.45864,1.45864,48800001.0
2006-11-16 14:37:00,1.45907,1.45915,1.45892,1.45915,38600000.0
2006-11-16 14:38:00,1.45898,1.45898,1.45853,1.45884,26600000.0
2006-11-16 14:39:00,1.45861,1.45885,1.45833,1.45864,40400000.0
2006-11-16 14:40:00,1.45866,1.45887,1.45861,1.45872,26400000.0
2006-11-16 14:41:00,1.45868,1.45879,1.4586,1.45878,52800000.0
2006-11-16 14:42:00,1.45871,1.45904,1.45826,1.45826,37300000.0
2006-11-16 14:43:00,1.45873,1.45894,1.45869,1.45874,62700000.0
2006-11-16 14:44:00,1.45869,1.45887,1.45864,1.45879,41800000.0
2006-11-16 14:45:00,1.45867,1.45884,1.45849,1.45869,56700000.0
2006-11-16 14:46:00,1.45884,1.45886,1.45869,1.45877,44500000.0
2006-11-16 14:47:00,1.4588,1.45882,1.45844,1.45856,33000000.0
2006-11-16 14:48:00,1.45848,1.45875,1.45838,1.45875,29600000.0
2006-11-16 14:49:00,1.4586,1.4588,1.45852,1.45865,46200000.0
2006-11-16 14:50:00,1.45846,1.45872,1.45839,1.45872,37000000.0
2006-11-16 14:51:00,1.45896,1.45908,1.45878,1.45894,32800000.0
2006-11-16 14:52:00,1.45883,1.459,1.45879,1.45895,36200000.0
2006-11-16 14:53:00,1.45884,1.45884,1.45842,1.45842,35400000.0
2006-11-16 14:54:00,1.45865,1.45865,1.45795,1.45795,35600000.0
2006-11-16 14:55:00,1.45792,1.45822,1.4578,1.45809,31000000.0
2006-11-16 14:56:00,1.45831,1.45831,1.45815,1.45825,32800000.0
2006-11-16 14:57:00,1.45818,1.45818,1.458,1.45816,50300000.0
2006-11-16 14:58:00,1.45808,1.45829,1.45802,1.45802,39800000.0
2006-11-16 14:59:00,1.45808,1.45835,1.45807,1.45822,35300000.0
2006-11-16 15:00:00,1.45819,1.45824,1.45787,1.45787,45800000.0
2006-11-16 15:01:00,1.45825,1.45825,1.45795,1.45805,38700000.0
2006-11-16 15:02:00,1.45805,1.45814,1.45766,1.45789,47200001.0
2006-11-16 15:03:00,1.45786,1.45809,1.45732,1.45769,61500000.0
2006-11-16 15:04:00,1.45785,1.45831,1.45785,1.45826,49200001.0
2006-11-16 15:05:00,1.45823,1.45862,1.45823,1.4586,27800000.0
2006-11-16 15:06:00,1.45858,1.45858,1.45808,1.45836,33200000.0
2006-11-16 15:07:00,1.45828,1.45828,1.45798,1.45818,46800000.0
2006-11-16 15:08:00,1.458,1.45808,1.45756,1.45784,61900000.0
2006-11-16 15:09:00,1.45792,1.45798,1.45748,1.4578,41600000.0
2006-11-16 15:10:00,1.4576,1.45765,1.45739,1.45739,41800000.0
2006-11-16 15:11:00,1.45744,1.45757,1.4574,1.45752,25700000.0
2006-11-16 15:12:00,1.45736,1.45746,1.45711,1.45738,32300000.0
2006-11-16 15:13:00,1.4575,1.4575,1.4573,1.4573,34400000.0
2006-11-16 15:14:00,1.45688,1.45691,1.45672,1.45679,27800000.0
2006-11-16 15:15:00,1.4569,1.4572,1.45666,1.45714,48900000.0
2006-11-16 15:16:00,1.45711,1.45724,1.45707,1.45724,19600000.0
2006-11-16 15:17:00,1.45722,1.45763,1.45722,1.45762,54000000.0
2006-11-16 15:18:00,1.4576,1.45782,1.4574,1.45773,43400000.0
2006-11-16 15:19:00,1.45767,1.45767,1.45756,1.45758,30800000.0
2006-11-16 15:20:00,1.45779,1.45805,1.45776,1.45781,28900000.0
2006-11-16 15:21:00,1.45747,1.45757,1.45742,1.45757,19800000.0
2006-11-16 15:22:00,1.45736,1.45756,1.45729,1.45745,22800000.0
2006-11-16 15:23:00,1.45748,1.45749,1.45727,1.45734,36100000.0
2006-11-16 15:24:00,1.45734,1.45745,1.45729,1.4574,34800000.0
2006-11-16 15:25:00,1.4574,1.45766,1.45722,1.45734,46200000.0
2006-11-16 15:26:00,1.45727,1.45727,1.45703,1.45725,30200000.0
2006-11-16 15:27:00,1.45724,1.45757,1.45724,1.45757,28800000.0
2006-11-16 15:28:00,1.45752,1.45804,1.45752,1.45773,32200000.0
2006-11-16 15:29:00,1.45781,1.45816,1.45781,1.45798,47400000.0
2006-11-16 15:30:00,1.45754,1.45964,1.45701,1.45936,28600000.0
2006-11-16 15:31:00,1.45913,1.4593,1.45861,1.45865,35400000.0
2006-11-16 15:32:00,1.45878,1.45898,1.45865,1.45898,64600000.0
2006-11-16 15:33:00,1.45922,1.45924,1.45848,1.45871,59100000.0
2006-11-16 15:34:00,1.45863,1.45892,1.45863,1.45871,40100000.0
2006-11-16 15:35:00,1.45884,1.4589,1.45824,1.45841,43500000.0
2006-11-16 15:36:00,1.45856,1.45887,1.45839,1.45876,45700000.0
2006-11-16 15:37:00,1.45898,1.45906,1.45817,1.45831,55100000.0
2006-11-16 15:38:00,1.45825,1.4583,1.45756,1.45788,45600000.0
2006-11-16 15:39:00,1.45802,1.45802,1.45727,1.45727,29600000.0
2006-11-16 15:40:00,1.45744,1.45756,1.45724,1.45756,28000000.0
2006-11-16 15:41:00,1.4578,1.4578,1.4574,1.45778,33700000.0
2006-11-16 15:42:00,1.45765,1.4577,1.45741,1.45757,30800000.0
2006-11-16 15:43:00,1.45742,1.45793,1.4573,1.45768,72900001.0
2006-11-16 15:44:00,1.45767,1.45778,1.45724,1.45772,29800000.0
2006-11-16 15:45:00,1.45758,1.45796,1.45752,1.45769,58000000.0
2006-11-16 15:46:00,1.45773,1.45773,1.45754,1.45758,41000000.0
2006-11-16 15:47:00,1.45772,1.45798,1.45757,1.45783,37200000.0
2006-11-16 15:48:00,1.4579,1.45801,1.45772,1.45793,49500000.0
2006-11-16 15:49:00,1.45793,1.45825,1.45793,1.45799,50100000.0
2006-11-16 15:50:00,1.45785,1.45801,1.45785,1.45795,31700000.0
2006-11-16 15:51:00,1.45776,1.45776,1.45744,1.45768,22200000.0
2006-11-16 15:52:00,1.45748,1.45764,1.45729,1.45739,38500000.0
2006-11-16 15:53:00,1.45728,1.45745,1.45719,1.45731,42200000.0
2006-11-16 15:54:00,1.45735,1.45735,1.45685,1.4569,35800001.0
2006-11-16 15:55:00,1.45692,1.45696,1.45618,1.45694,32800000.0
2006-11-16 15:56:00,1.45707,1.45733,1.45676,1.45725,30600000.0
2006-11-16 15:57:00,1.45716,1.4574,1.45712,1.45712,30600000.0
2006-11-16 15:58:00,1.45745,1.45746,1.45717,1.45729,28000000.0
2006-11-16 15:59:00,1.45757,1.45772,1.45744,1.45771,27000000.0
2006-11-16 16:00:00,1.45811,1.45816,1.45745,1.45755,30600000.0
2006-11-16 16:01:00,1.45728,1.45761,1.45681,1.45681,41400000.0
2006-11-16 16:02:00,1.45656,1.45663,1.45605,1.45619,26800000.0
2006-11-16 16:03:00,1.45622,1.45701,1.45622,1.45685,36400000.0
2006-11-16 16:04:00,1.45668,1.45714,1.45658,1.45708,50700000.0
2006-11-16 16:05:00,1.45679,1.45734,1.45679,1.45734,29400000.0
2006-11-16 16:06:00,1.45731,1.45734,1.45708,1.45708,28000000.0
2006-11-16 16:07:00,1.45735,1.45756,1.45732,1.45744,43500000.0
2006-11-16 16:08:00,1.45755,1.45805,1.45747,1.45786,33000000.0
2006-11-16 16:09:00,1.45768,1.45796,1.45767,1.45786,32600000.0
2006-11-16 16:10:00,1.45794,1.458,1.45766,1.45783,34200000.0
2006-11-16 16:11:00,1.45752,1.45781,1.4575,1.45762,28200000.0
2006-11-16 16:12:00,1.45779,1.4584,1.45779,1.4584,35200000.0
2006-11-16 16:13:00,1.45829,1.45859,1.45812,1.45859,42200001.0
2006-11-16 16:14:00,1.4583,1.45865,1.4582,1.45852,42600000.0
2006-11-16 16:15:00,1.45828,1.45842,1.45788,1.45808,32600000.0
2006-11-16 16:16:00,1.45808,1.45911,1.45808,1.45899,48300000.0
2006-11-16 16:17:00,1.45866,1.45883,1.45843,1.45843,27400000.0
2006-11-16 16:18:00,1.45827,1.4586,1.45814,1.4586,27500000.0
2006-11-16 16:19:00,1.45879,1.45935,1.45861,1.45924,38100000.0
2006-11-16 16:20:00,1.45908,1.45919,1.45875,1.45883,46600000.0
2006-11-16 16:21:00,1.45909,1.45936,1.45898,1.45936,54400000.0
2006-11-16 16:22:00,1.45924,1.45933,1.45876,1.45876,41800000.0
2006-11-16 16:23:00,1.45877,1.45877,1.4586,1.45872,37100000.0
2006-11-16 16:24:00,1.45874,1.45885,1.45866,1.45871,25400000.0
2006-11-16 16:25:00,1.45904,1.45968,1.45874,1.45945,32400000.0
2006-11-16 16:26:00,1.45951,1.45979,1.45938,1.45949,57000000.0
2006-11-16 16:27:00,1.45954,1.45987,1.4593,1.45931,25400000.0
2006-11-16 16:28:00,1.45948,1.45961,1.45914,1.4592,52800000.0
2006-11-16 16:29:00,1.45933,1.45935,1.4592,1.4593,36700000.0
2006-11-16 16:30:00,1.45927,1.45927,1.45901,1.45917,48200000.0
2006-11-16 16:31:00,1.45922,1.45922,1.45888,1.45889,54500000.0
2006-11-16 16:32:00,1.45906,1.45906,1.45855,1.45883,36400000.0
2006-11-16 16:33:00,1.45888,1.45902,1.45875,1.45883,54200000.0
2006-11-16 16:34:00,1.45895,1.45905,1.45868,1.45879,32200000.0
2006-11-16 16:35:00,1.45901,1.45901,1.45864,1.45881,29000000.0
2006-11-16 16:36:00,1.45863,1.45896,1.45851,1.45871,40400000.0
2006-11-16 16:37:00,1.45883,1.4589,1.45847,1.45877,49400000.0
2006-11-16 16:38:00,1.45874,1.459,1.45862,1.459,47400000.0
2006-11-16 16:39:00,1.4591,1.45919,1.45898,1.45912,28000000.0
2006-11-16 16:40:00,1.45903,1.45919,1.45903,1.45903,38800000.0
2006-11-16 16:41:00,1.45838,1.4593,1.45838,1.45921,34000000.0
2006-11-16 16:42:00,1.45923,1.45928,1.45915,1.45918,27800000.0
2006-11-16 16:43:00,1.45912,1.45919,1.45893,1.45919,40400000.0
2006-11-16 16:44:00,1.45919,1.45919,1.45875,1.459,49100000.0
2006-11-16 16:45:00,1.45876,1.45941,1.45869,1.4594,44600000.0
2006-11-16 16:46:00,1.45956,1.45956,1.45934,1.45946,45800000.0
2006-11-16 16:47:00,1.45967,1.45983,1.45946,1.45965,50000000.0
2006-11-16 16:48:00,1.45978,1.45978,1.45919,1.45942,32800000.0
2006-11-16 16:49:00,1.45944,1.45949,1.45929,1.45946,45200000.0
2006-11-16 16:50:00,1.45936,1.45964,1.45936,1.4595,50200000.0
2006-11-16 16:51:00,1.4595,1.4595,1.45918,1.4594,28400000.0
2006-11-16 16:52:00,1.45929,1.45929,1.45896,1.45914,72300002.0
2006-11-16 16:53:00,1.45911,1.45911,1.4588,1.45893,51400000.0
2006-11-16 16:54:00,1.45918,1.45919,1.45897,1.45913,32400000.0
2006-11-16 16:55:00,1.45928,1.45928,1.45897,1.45914,31800000.0
2006-11-16 16:56:00,1.45912,1.45926,1.4591,1.45926,24400000.0
2006-11-16 16:57:00,1.45931,1.45947,1.45915,1.45942,27900000.0
2006-11-16 16:58:00,1.45934,1.4595,1.45911,1.45917,37800000.0
2006-11-16 16:59:00,1.45929,1.45957,1.45929,1.45957,22200000.0
2006-11-16 17:00:00,1.45923,1.45963,1.45901,1.45954,61800001.0
2006-11-16 17:01:00,1.45944,1.45979,1.4593,1.4597,44400000.0
2006-11-16 17:02:00,1.45985,1.46026,1.45985,1.46026,33000000.0
2006-11-16 17:03:00,1.46047,1.4606,1.46023,1.46039,61000000.0
2006-11-16 17:04:00,1.46052,1.46059,1.46017,1.4603,26800000.0
2006-11-16 17:05:00,1.46011,1.46076,1.45983,1.46067,27000000.0
2006-11-16 17:06:00,1.46042,1.46101,1.46029,1.46098,34000000.0
2006-11-16 17:07:00,1.46104,1.46121,1.46077,1.46087,38400000.0
2006-11-16 17:08:00,1.46069,1.46096,1.46045,1.46076,48300000.0
2006-11-16 17:09:00,1.46066,1.46066,1.46019,1.4604,27400000.0
2006-11-16 17:10:00,1.46023,1.46065,1.46023,1.46065,23000000.0
2006-11-16 17:11:00,1.46067,1.46139,1.46059,1.46139,33000000.0
2006-11-16 17:12:00,1.46149,1.46187,1.46149,1.46182,44700000.0
2006-11-16 17:13:00,1.46144,1.46178,1.46135,1.46175,38600000.0
2006-11-16 17:14:00,1.46152,1.46182,1.46107,1.46107,55300000.0
2006-11-16 17:15:00,1.46151,1.46161,1.46121,1.46153,39600000.0
2006-11-16 17:16:00,1.46168,1.46185,1.46141,1.46143,22200000.0
2006-11-16 17:17:00,1.46136,1.46156,1.46089,1.46127,26000000.0
2006-11-16 17:18:00,1.46144,1.46144,1.46063,1.46082,31800000.0
2006-11-16 17:19:00,1.46075,1.46098,1.46065,1.46086,22000000.0
2006-11-16 17:20:00,1.46085,1.46094,1.46062,1.46076,34800000.0
2006-11-16 17:21:00,1.4612,1.46122,1.46063,1.46107,53400000.0
2006-11-16 17:22:00,1.46104,1.46111,1.4606,1.46103,57800001.0
2006-11-16 17:23:00,1.46082,1.46141,1.46082,1.46138,25800000.0
2006-11-16 17:24:00,1.4613,1.46148,1.46112,1.46141,26500000.0
2006-11-16 17:25:00,1.46129,1.46161,1.4612,1.46138,40000000.0
2006-11-16 17:26:00,1.46126,1.46144,1.46121,1.46131,56200000.0
2006-11-16 17:27:00,1.46154,1.46158,1.46131,1.46143,35200000.0
2006-11-16 17:28:00,1.46171,1.46172,1.46139,1.46156,64600001.0
2006-11-16 17:29:00,1.46172,1.46197,1.46145,1.46197,51200000.0
2006-11-16 17:30:00,1.46216,1.46228,1.46188,1.46211,54400000.0
2006-11-16 17:31:00,1.462,1.46214,1.46192,1.46194,64000000.0
2006-11-16 17:32:00,1.46173,1.46204,1.46173,1.46182,25800000.0
2006-11-16 17:33:00,1.4619,1.462,1.46092,1.46131,40200000.0
2006-11-16 17:34:00,1.4612,1.46157,1.46114,1.46127,53900000.0
2006-11-16 17:35:00,1.46108,1.4616,1.46093,1.46134,28200000.0
2006-11-16 17:36:00,1.46134,1.46155,1.46126,1.4613,35800000.0
2006-11-16 17:37:00,1.46122,1.46148,1.46081,1.46148,47200000.0
2006-11-16 17:38:00,1.46124,1.46141,1.46097,1.46097,48000000.0
2006-11-16 17:39:00,1.461,1.46108,1.4608,1.46108,35200000.0
2006-11-16 17:40:00,1.46107,1.46132,1.46106,1.46117,37200000.0
2006-11-16 17:41:00,1.46113,1.46124,1.46102,1.46107,50200000.0
2006-11-16 17:42:00,1.46098,1.46111,1.46068,1.46096,29800000.0
2006-11-16 17:43:00,1.46124,1.46146,1.46092,1.46115,43400000.0
2006-11-16 17:44:00,1.46113,1.46113,1.46089,1.46089,35000000.0
2006-11-16 17:45:00,1.46102,1.46103,1.46082,1.46103,24000000.0
2006-11-16 17:46:00,1.4612,1.46122,1.4608,1.46087,37000000.0
2006-11-16 17:47:00,1.4608,1.4612,1.4608,1.46113,27900000.0
2006-11-16 17:48:00,1.46131,1.46146,1.46096,1.46146,51800000.0
2006-11-16 17:49:00,1.46152,1.46152,1.46104,1.46137,40400000.0
2006-11-16 17:50:00,1.46141,1.46152,1.46119,1.46152,21800000.0
2006-11-16 17:51:00,1.46148,1.46154,1.4612,1.4613,25600000.0
2006-11-16 17:52:00,1.46134,1.46158,1.46123,1.46137,36200001.0
2006-11-16 17:53:00,1.46127,1.46164,1.46127,1.46152,25000000.0
2006-11-16 17:54:00,1.46139,1.46161,1.46105,1.46155,54000001.0
2006-11-16 17:55:00,1.46154,1.46173,1.46091,1.46173,41000000.0
2006-11-16 17:56:00,1.46156,1.46178,1.46152,1.46168,25800000.0
2006-11-16 17:57:00,1.46159,1.46169,1.46125,1.46163,44200000.0
2006-11-16 17:58:00,1.4617,1.46177,1.46153,1.4617,49100000.0
2006-11-16 17:59:00,1.46153,1.46155,1.46097,1.46114,35000000.0
2006-11-16 18:00:00,1.46143,1.46143,1.46107,1.46114,54200000.0
2006-11-16 18:01:00,1.46126,1.46126,1.46086,1.46095,53100000.0
2006-11-16 18:02:00,1.46096,1.46116,1.46088,1.46099,42600001.0
2006-11-16 18:03:00,1.46084,1.46112,1.46074,1.46074,29800000.0
2006-11-16 18:04:00,1.46136,1.46143,1.46119,1.46128,52500000.0
2006-11-16 18:05:00,1.46144,1.46148,1.46121,1.46121,22400000.0
2006-11-16 18:06:00,1.46099,1.46116,1.46086,1.46086,53000000.0
2006-11-16 18:07:00,1.46105,1.46111,1.46095,1.46102,33600000.0
2006-11-16 18:08:00,1.46099,1.46132,1.46099,1.46119,46400000.0
2006-11-16 18:09:00,1.46121,1.46158,1.46121,1.46135,48900000.0
2006-11-16 18:10:00,1.46116,1.46129,1.46099,1.46111,29600000.0
2006-11-16 18:11:00,1.46129,1.46138,1.46116,1.46134,34000000.0
2006-11-16 18:12:00,1.46146,1.46149,1.46131,1.46131,37600000.0
2006-11-16 18:13:00,1.46138,1.46151,1.46121,1.46141,51600000.0
2006-11-16 18:14:00,1.46079,1.46144,1.46079,1.4614,51900000.0
2006-11-16 18:15:00,1.46124,1.4613,1.4611,1.46118,32600000.0
2006-11-16 18:16:00,1.46116,1.46123,1.46092,1.46099,41000000.0
2006-11-16 18:17:00,1.46109,1.46124,1.46085,1.46085,53300000.0
2006-11-16 18:18:00,1.46095,1.46106,1.46082,1.4609,42800000.0
2006-11-16 18:19:00,1.461,1.46103,1.46089,1.46092,31000000.0
2006-11-16 18:20:00,1.46078,1.46118,1.46073,1.46095,21600000.0
2006-11-16 18:21:00,1.461,1.46109,1.46084,1.46091,34600000.0
2006-11-16 18:22:00,1.461,1.461,1.46065,1.46074,37800000.0
2006-11-16 18:23:00,1.46065,1.46093,1.46065,1.46085,31100000.0
2006-11-16 18:24:00,1.46087,1.4609,1.46068,1.4607,38300000.0
2006-11-16 18:25:00,1.46091,1.46096,1.46051,1.46068,33200000.0
2006-11-16 18:26:00,1.46077,1.46085,1.46066,1.46069,39500000.0
2006-11-16 18:27:00,1.46071,1.46113,1.46065,1.46105,56400000.0
2006-11-16 18:28:00,1.46078,1.461,1.46078,1.461,37800000.0
2006-11-16 18:29:00,1.46115,1.46118,1.46091,1.46097,28200000.0
2006-11-16 18:30:00,1.46121,1.46134,1.46113,1.4612,42600001.0
2006-11-16 18:31:00,1.4612,1.46123,1.46089,1.46105,28200000.0
2006-11-16 18:32:00,1.46084,1.46084,1.46057,1.46078,20800000.0
2006-11-16 18:33:00,1.46089,1.46089,1.46052,1.46061,74300000.0
2006-11-16 18:34:00,1.46081,1.46094,1.46073,1.46076,28200000.0
2006-11-16 18:35:00,1.46075,1.46075,1.46041,1.46071,30400000.0
2006-11-16 18:36:00,1.46047,1.46069,1.46036,1.46046,79700001.0
2006-11-16 18:37:00,1.46049,1.46057,1.46028,1.46057,39000000.0
2006-11-16 18:38:00,1.46047,1.46048,1.46018,1.46047,50400000.0
2006-11-16 18:39:00,1.46033,1.46066,1.46033,1.46066,28000000.0
2006-11-16 18:40:00,1.46053,1.46056,1.46035,1.46035,32800000.0
2006-11-16 18:41:00,1.46048,1.46071,1.46048,1.46071,28000000.0
2006-11-16 18:42:00,1.46067,1.46067,1.4603,1.46056,37400000.0
2006-11-16 18:43:00,1.46053,1.46089,1.46053,1.46058,34600000.0
2006-11-16 18:44:00,1.46059,1.46059,1.46045,1.46045,43400000.0
2006-11-16 18:45:00,1.46062,1.46062,1.46029,1.46029,25600000.0
2006-11-16 18:46:00,1.46046,1.46046,1.46015,1.46015,20800000.0
2006-11-16 18:47:00,1.46037,1.46049,1.46037,1.46043,26800000.0
2006-11-16 18:48:00,1.46027,1.46082,1.46026,1.46059,34000000.0
2006-11-16 18:49:00,1.46046,1.46046,1.46009,1.46033,33200000.0
2006-11-16 18:50:00,1.4604,1.46069,1.4604,1.46051,37000000.0
2006-11-16 18:51:00,1.46047,1.46063,1.46035,1.46051,45600000.0
2006-11-16 18:52:00,1.46032,1.46069,1.46032,1.46061,42700000.0
2006-11-16 18:53:00,1.46095,1.46111,1.46085,1.46101,32800000.0
2006-11-16 18:54:00,1.46117,1.46117,1.4608,1.46102,27000000.0
2006-11-16 18:55:00,1.46083,1.46105,1.46072,1.46085,32600000.0
2006-11-16 18:56:00,1.46063,1.46072,1.45989,1.45989,46400000.0
2006-11-16 18:57:00,1.46023,1.46041,1.46023,1.46039,40400000.0
2006-11-16 18:58:00,1.46037,1.46047,1.46003,1.46003,46200000.0
2006-11-16 18:59:00,1.46012,1.46018,1.45967,1.45982,37400000.0
2006-11-16 19:00:00,1.4602,1.46039,1.45965,1.45995,38300000.0
2006-11-16 19:01:00,1.46004,1.46048,1.46004,1.46042,40400000.0
2006-11-16 19:02:00,1.46048,1.46075,1.46039,1.46069,28300000.0
2006-11-16 19:03:00,1.46043,1.46056,1.4601,1.46027,46000000.0
2006-11-16 19:04:00,1.46018,1.46027,1.45963,1.45984,50700000.0
2006-11-16 19:05:00,1.45984,1.46004,1.45975,1.45989,31000000.0
2006-11-16 19:06:00,1.45997,1.4605,1.45979,1.4605,20600000.0
2006-11-16 19:07:00,1.46047,1.46047,1.45989,1.46041,64800001.0
2006-11-16 19:08:00,1.46001,1.46022,1.45983,1.45983,47200000.0
2006-11-16 19:09:00,1.45984,1.45993,1.45965,1.45974,54200000.0
2006-11-16 19:10:00,1.45994,1.46,1.45937,1.45937,40000000.0
2006-11-16 19:11:00,1.45978,1.45988,1.45967,1.45979,32200000.0
2006-11-16 19:12:00,1.45951,1.45984,1.45951,1.45984,47700001.0
2006-11-16 19:13:00,1.45951,1.45982,1.45913,1.45931,47600000.0
2006-11-16 19:14:00,1.45919,1.4592,1.45887,1.45907,40900000.0
2006-11-16 19:15:00,1.45906,1.45945,1.45906,1.45935,31800000.0
2006-11-16 19:16:00,1.45912,1.45944,1.45912,1.45936,26200000.0
2006-11-16 19:17:00,1.4594,1.45953,1.45926,1.45941,54000000.0
2006-11-16 19:18:00,1.45947,1.45963,1.45928,1.45954,28200000.0
2006-11-16 19:19:00,1.45956,1.45971,1.45928,1.45961,39400000.0
2006-11-16 19:20:00,1.45952,1.45974,1.45918,1.45936,31600000.0
2006-11-16 19:21:00,1.45925,1.45964,1.45925,1.45956,44400001.0
2006-11-16 19:22:00,1.4598,1.4598,1.4592,1.45932,30300000.0
2006-11-16 19:23:00,1.4591,1.45927,1.45874,1.45908,37000000.0
2006-11-16 19:24:00,1.45925,1.45935,1.45903,1.45929,36000000.0
2006-11-16 19:25:00,1.45934,1.45934,1.45909,1.45932,37400000.0
2006-11-16 19:26:00,1.45904,1.45935,1.45888,1.45908,42100000.0
2006-11-16 19:27:00,1.45915,1.45928,1.45892,1.45927,33600000.0
2006-11-16 19:28:00,1.45915,1.45948,1.45915,1.45948,47200000.0
2006-11-16 19:29:00,1.45938,1.45947,1.45903,1.45947,34000000.0
2006-11-16 19:30:00,1.45946,1.4595,1.45928,1.45936,67400001.0
2006-11-16 19:31:00,1.45946,1.4595,1.45936,1.45945,34000000.0
2006-11-16 19:32:00,1.45935,1.4595,1.45929,1.45941,31400000.0
2006-11-16 19:33:00,1.45952,1.45962,1.45941,1.45951,47200000.0
2006-11-16 19:34:00,1.45932,1.45951,1.45916,1.45941,49200001.0
2006-11-16 19:35:00,1.45938,1.45955,1.45913,1.45948,41200000.0
2006-11-16 19:36:00,1.45935,1.45961,1.45933,1.45948,34600000.0
2006-11-16 19:37:00,1.45958,1.45968,1.45932,1.45932,63800001.0
2006-11-16 19:38:00,1.45941,1.45975,1.45927,1.45927,35500000.0
2006-11-16 19:39:00,1.45937,1.45945,1.45921,1.45945,37400000.0
2006-11-16 19:40:00,1.45936,1.45945,1.45913,1.45923,34300000.0
2006-11-16 19:41:00,1.45917,1.45936,1.4591,1.45936,42400000.0
2006-11-16 19:42:00,1.45925,1.45947,1.45908,1.45947,47600000.0
2006-11-16 19:43:00,1.45932,1.4595,1.459,1.45938,29400000.0
2006-11-16 19:44:00,1.4593,1.45957,1.4593,1.45957,35400000.0
2006-11-16 19:45:00,1.45952,1.45967,1.45948,1.45948,41600000.0
2006-11-16 19:46:00,1.4594,1.4594,1.45888,1.45888,39800000.0
2006-11-16 19:47:00,1.45927,1.45949,1.45924,1.45949,48600000.0
2006-11-16 19:48:00,1.45941,1.45941,1.45925,1.45929,33800000.0
2006-11-16 19:49:00,1.45922,1.45934,1.4592,1.4592,17200000.0
2006-11-16 19:50:00,1.45948,1.45948,1.45922,1.45937,45600000.0
2006-11-16 19:51:00,1.45914,1.4594,1.45911,1.45927,55800000.0
2006-11-16 19:52:00,1.45876,1.45915,1.45876,1.45897,17000000.0
2006-11-16 19:53:00,1.45912,1.45933,1.45892,1.45907,51200000.0
2006-11-16 19:54:00,1.45912,1.45925,1.45912,1.4592,31000000.0
2006-11-16 19:55:00,1.45916,1.45932,1.45907,1.45922,32800000.0
2006-11-16 19:56:00,1.45921,1.45925,1.45888,1.45903,33300000.0
2006-11-16 19:57:00,1.45897,1.45897,1.45876,1.45894,39700000.0
2006-11-16 19:58:00,1.45898,1.45917,1.45898,1.45906,36600000.0
2006-11-16 19:59:00,1.45916,1.45916,1.45897,1.45897,43700000.0
2006-11-16 20:00:00,1.45877,1.45911,1.45861,1.4588,41800000.0
2006-11-16 20:01:00,1.45936,1.45936,1.4589,1.45902,37000000.0
2006-11-16 20:02:00,1.4592,1.4592,1.45886,1.45906,31200000.0
2006-11-16 20:03:00,1.45903,1.45903,1.45877,1.45901,34000000.0
2006-11-16 20:04:00,1.45911,1.45936,1.45893,1.45915,59800001.0
2006-11-16 20:05:00,1.45919,1.4594,1.45919,1.45922,44000000.0
2006-11-16 20:06:00,1.45931,1.45952,1.45919,1.45932,33200000.0
2006-11-16 20:07:00,1.45921,1.45943,1.45897,1.45938,24400000.0
2006-11-16 20:08:00,1.45961,1.45961,1.45931,1.45941,38400000.0
2006-11-16 20:09:00,1.45958,1.45969,1.45958,1.45968,31200000.0
2006-11-16 20:10:00,1.45938,1.4599,1.45938,1.45961,40800000.0
2006-11-16 20:11:00,1.45959,1.45961,1.45943,1.4595,51300001.0
2006-11-16 20:12:00,1.45963,1.45964,1.45921,1.45949,35400000.0
2006-11-16 20:13:00,1.45963,1.45963,1.45934,1.45962,39800000.0
2006-11-16 20:14:00,1.45957,1.4597,1.45906,1.45967,42000001.0
2006-11-16 20:15:00,1.45966,1.45971,1.45955,1.45969,47100000.0
2006-11-16 20:16:00,1.45955,1.45978,1.45945,1.45945,51500000.0
2006-11-16 20:17:00,1.45937,1.45965,1.45908,1.45965,42200000.0
2006-11-16 20:18:00,1.45972,1.45988,1.45959,1.45963,34100000.0
2006-11-16 20:19:00,1.45976,1.45976,1.45951,1.45964,49100000.0
2006-11-16 20:20:00,1.4595,1.4595,1.45918,1.45929,41600001.0
2006-11-16 20:21:00,1.45919,1.45938,1.45908,1.45908,57500001.0
2006-11-16 20:22:00,1.45906,1.45913,1.45892,1.45906,34900000.0
2006-11-16 20:23:00,1.45906,1.45913,1.45877,1.45901,71000000.0
2006-11-16 20:24:00,1.45912,1.45928,1.45895,1.45915,23200000.0
2006-11-16 20:25:00,1.45939,1.45939,1.45902,1.45902,40800000.0
2006-11-16 20:26:00,1.45926,1.45932,1.45894,1.4592,37400000.0
2006-11-16 20:27:00,1.45925,1.45947,1.45882,1.45926,53100000.0
2006-11-16 20:28:00,1.45924,1.45955,1.45923,1.45955,17200000.0
2006-11-16 20:29:00,1.4595,1.4595,1.45895,1.45942,39000000.0
2006-11-16 20:30:00,1.45943,1.45943,1.45925,1.4594,32400000.0
2006-11-16 20:31:00,1.45941,1.45942,1.45896,1.45942,51800000.0
2006-11-16 20:32:00,1.45926,1.45942,1.459,1.45937,50400000.0
2006-11-16 20:33:00,1.45957,1.4596,1.45947,1.45957,41000000.0
2006-11-16 20:34:00,1.4594,1.45959,1.45934,1.45959,44600000.0
2006-11-16 20:35:00,1.45945,1.45958,1.45938,1.4595,49100000.0
2006-11-16 20:36:00,1.45954,1.45967,1.4594,1.45962,49200000.0
2006-11-16 20:37:00,1.45966,1.45969,1.45944,1.45969,53900001.0
2006-11-16 20:38:00,1.45969,1.45985,1.45944,1.45944,27600000.0
2006-11-16 20:39:00,1.45931,1.45951,1.45915,1.4593,39400000.0
2006-11-16 20:40:00,1.45933,1.45959,1.45926,1.45936,37400000.0
2006-11-16 20:41:00,1.45926,1.45932,1.45898,1.45932,39800000.0
2006-11-16 20:42:00,1.45932,1.45959,1.4591,1.45949,47000000.0
2006-11-16 20:43:00,1.4593,1.45959,1.45921,1.45921,30300000.0
2006-11-16 20:44:00,1.45949,1.45955,1.45919,1.45941,35000000.0
2006-11-16 20:45:00,1.45918,1.45952,1.45918,1.45923,38800000.0
2006-11-16 20:46:00,1.45944,1.45946,1.45934,1.45944,47600000.0
2006-11-16 20:47:00,1.4594,1.4594,1.45897,1.45932,61900000.0
2006-11-16 20:48:00,1.45926,1.45952,1.45926,1.45931,51400000.0
2006-11-16 20:49:00,1.45917,1.45935,1.45917,1.4593,29400000.0
2006-11-16 20:50:00,1.45917,1.45917,1.4589,1.45903,40000000.0
2006-11-16 20:51:00,1.45906,1.45929,1.45906,1.45913,27200000.0
2006-11-16 20:52:00,1.45928,1.45964,1.45926,1.45962,25600000.0
2006-11-16 20:53:00,1.45947,1.45969,1.45946,1.45948,36600000.0
2006-11-16 20:54:00,1.45917,1.45958,1.45917,1.45946,33200000.0
2006-11-16 20:55:00,1.45958,1.45986,1.45951,1.45985,23600000.0
2006-11-16 20:56:00,1.45963,1.45963,1.45947,1.45961,28400000.0
2006-11-16 20:57:00,1.45958,1.45958,1.45929,1.45934,25600000.0
2006-11-16 20:58:00,1.45937,1.45948,1.45923,1.45946,32800000.0
2006-11-16 20:59:00,1.45931,1.4595,1.4593,1.45944,41600000.0
2006-11-16 21:00:00,1.45921,1.45952,1.45907,1.45946,25600000.0
2006-11-16 21:01:00,1.45941,1.45956,1.45893,1.45893,33400000.0
2006-11-16 21:02:00,1.45938,1.45957,1.4591,1.45957,43600000.0
2006-11-16 21:03:00,1.45942,1.45942,1.45921,1.45927,27000000.0
2006-11-16 21:04:00,1.45944,1.45944,1.45926,1.45944,18600000.0
2006-11-16 21:05:00,1.45917,1.45941,1.4589,1.45902,33400000.0
2006-11-16 21:06:00,1.45907,1.45929,1.45891,1.45929,32600000.0
2006-11-16 21:07:00,1.45944,1.45951,1.45935,1.45942,25400000.0
2006-11-16 21:08:00,1.45931,1.45941,1.45923,1.45941,43600000.0
2006-11-16 21:09:00,1.45931,1.45931,1.45903,1.45912,30600000.0
2006-11-16 21:10:00,1.45933,1.45945,1.45921,1.45939,44000001.0
2006-11-16 21:11:00,1.45943,1.45979,1.45928,1.45939,28800000.0
2006-11-16 21:12:00,1.45961,1.45991,1.45955,1.45971,48000000.0
2006-11-16 21:13:00,1.45966,1.45981,1.4596,1.45967,39400000.0
2006-11-16 21:14:00,1.45956,1.45975,1.45931,1.4596,47600000.0
2006-11-16 21:15:00,1.45966,1.45984,1.45966,1.45976,47800000.0
2006-11-16 21:16:00,1.45942,1.45998,1.45942,1.45984,35000000.0
2006-11-16 21:17:00,1.45992,1.46001,1.45958,1.45958,29400000.0
2006-11-16 21:18:00,1.46012,1.46012,1.45912,1.45972,39600000.0
2006-11-16 21:19:00,1.45996,1.45999,1.45981,1.45987,25600000.0
2006-11-16 21:20:00,1.45982,1.46002,1.45971,1.45971,35200000.0
2006-11-16 21:21:00,1.45975,1.46015,1.45975,1.46002,35000000.0
2006-11-16 21:22:00,1.4598,1.46029,1.4598,1.45994,42200000.0
2006-11-16 21:23:00,1.45983,1.4599,1.45946,1.45946,41200000.0
2006-11-16 21:24:00,1.4598,1.46011,1.45964,1.45983,32600000.0
2006-11-16 21:25:00,1.45985,1.46008,1.45961,1.45961,37000000.0
2006-11-16 21:26:00,1.45996,1.46021,1.45982,1.45985,21600000.0
2006-11-16 21:27:00,1.4599,1.4599,1.45977,1.45977,27400000.0
2006-11-16 21:28:00,1.45972,1.45995,1.45972,1.45995,35600000.0
2006-11-16 21:29:00,1.45996,1.45996,1.45976,1.45984,39800000.0
2006-11-16 21:30:00,1.45988,1.45998,1.4597,1.45988,47000001.0
2006-11-16 21:31:00,1.46,1.46004,1.45988,1.45994,22000000.0
2006-11-16 21:32:00,1.46,1.46,1.45977,1.45982,28900000.0
2006-11-16 21:33:00,1.4599,1.46001,1.45971,1.45983,35200000.0
2006-11-16 21:34:00,1.45998,1.46001,1.45992,1.45999,43300000.0
2006-11-16 21:35:00,1.45986,1.46017,1.45951,1.46017,33200000.0
2006-11-16 21:36:00,1.46041,1.46045,1.46007,1.46033,24400000.0
2006-11-16 21:37:00,1.46036,1.46055,1.46034,1.46034,30800000.0
2006-11-16 21:38:00,1.46043,1.46043,1.46026,1.46038,29400000.0
2006-11-16 21:39:00,1.46013,1.46036,1.46013,1.46031,22800000.0
2006-11-16 21:40:00,1.46021,1.46036,1.46021,1.46036,23800000.0
2006-11-16 21:41:00,1.46025,1.46045,1.46016,1.46017,48800000.0
2006-11-16 21:42:00,1.46008,1.46014,1.4597,1.4597,37600000.0
2006-11-16 21:43:00,1.46007,1.46017,1.45997,1.46017,25000000.0
2006-11-16 21:44:00,1.46007,1.46021,1.45994,1.46004,48400001.0
2006-11-16 21:45:00,1.4601,1.46017,1.46007,1.4601,46800001.0
2006-11-16 21:46:00,1.46018,1.46031,1.45993,1.46008,33200000.0
2006-11-16 21:47:00,1.45978,1.46019,1.45978,1.46002,37700000.0
2006-11-16 21:48:00,1.46022,1.46026,1.45999,1.45999,51800000.0
2006-11-16 21:49:00,1.46011,1.46027,1.46011,1.46027,18600000.0
2006-11-16 21:50:00,1.46026,1.46039,1.46015,1.46028,66200000.0
2006-11-16 21:51:00,1.4602,1.4604,1.4602,1.46035,44200000.0
2006-11-16 21:52:00,1.46026,1.46046,1.46018,1.46035,56000000.0
2006-11-16 21:53:00,1.4603,1.4604,1.46018,1.46018,35200000.0
2006-11-16 21:54:00,1.46017,1.46047,1.46017,1.46035,39400000.0
2006-11-16 21:55:00,1.46033,1.46038,1.46018,1.46035,31000000.0
2006-11-16 21:56:00,1.46032,1.46066,1.46032,1.46066,49000000.0
2006-11-16 21:57:00,1.46057,1.46087,1.46039,1.46061,52300000.0
2006-11-16 21:58:00,1.46046,1.46069,1.46045,1.46054,36700000.0
2006-11-16 21:59:00,1.46078,1.46107,1.4606,1.46065,44800000.0
2006-11-16 22:00:00,1.46073,1.46095,1.46073,1.46083,41600000.0
2006-11-16 22:01:00,1.46079,1.46108,1.46079,1.46085,35400000.0
2006-11-16 22:02:00,1.46096,1.46098,1.46067,1.46067,39900000.0
2006-11-16 22:03:00,1.46095,1.46103,1.46075,1.46103,26800000.0
2006-11-16 22:04:00,1.46106,1.46129,1.461,1.46113,31800000.0
2006-11-16 22:05:00,1.46124,1.46132,1.46105,1.46122,60000002.0
2006-11-16 22:06:00,1.4611,1.4611,1.46029,1.46055,38900000.0
2006-11-16 22:07:00,1.46052,1.46068,1.4603,1.46068,23000000.0
2006-11-16 22:08:00,1.46045,1.46066,1.46045,1.46066,29000000.0
2006-11-16 22:09:00,1.4606,1.4606,1.46022,1.46039,27200000.0
2006-11-16 22:10:00,1.46048,1.4606,1.46036,1.46049,36400000.0
2006-11-16 22:12:00,1.4604,1.46045,1.46025,1.46025,50700000.0
2006-11-16 22:13:00,1.46038,1.46049,1.46037,1.46037,36200001.0
2006-11-16 22:14:00,1.4603,1.46061,1.4603,1.46055,48000000.0
2006-11-16 22:15:00,1.46056,1.46071,1.46043,1.46059,40700000.0
2006-11-16 22:16:00,1.46057,1.46074,1.46045,1.46045,51400001.0
2006-11-16 22:17:00,1.4608,1.46093,1.46065,1.46072,52100000.0
2006-11-16 22:18:00,1.46082,1.46082,1.46067,1.46067,23200000.0
2006-11-16 22:19:00,1.46063,1.46079,1.46063,1.46066,23200000.0
2006-11-16 22:20:00,1.46067,1.46078,1.46052,1.46075,50400000.0
2006-11-16 22:21:00,1.46067,1.46082,1.46042,1.46069,87900000.0
2006-11-16 22:22:00,1.46074,1.46074,1.46048,1.4606,44300000.0
2006-11-16 22:23:00,1.46072,1.46076,1.46055,1.46055,25200000.0
2006-11-16 22:24:00,1.46071,1.46089,1.46067,1.46083,39200000.0
2006-11-16 22:25:00,1.46047,1.46078,1.46047,1.46076,41600001.0
2006-11-16 22:26:00,1.46048,1.46068,1.46047,1.46068,41600000.0
2006-11-16 22:27:00,1.46064,1.4607,1.46024,1.46064,45400000.0
2006-11-16 22:28:00,1.46053,1.46071,1.46041,1.46041,52800000.0
2006-11-16 22:29:00,1.46037,1.46046,1.46022,1.46046,27800000.0
2006-11-16 22:30:00,1.46047,1.46055,1.46029,1.4604,46000000.0
2006-11-16 22:31:00,1.46058,1.46058,1.45977,1.46044,20800000.0
2006-11-16 22:32:00,1.46055,1.46072,1.46048,1.46072,48800000.0
2006-11-16 22:33:00,1.46067,1.46082,1.46065,1.4607,43600000.0
2006-11-16 22:34:00,1.46052,1.46062,1.46022,1.46031,34800000.0
2006-11-16 22:35:00,1.46047,1.46057,1.46041,1.46041,44800000.0
2006-11-16 22:36:00,1.46044,1.46044,1.45968,1.45968,55100000.0
2006-11-16 22:37:00,1.46037,1.46045,1.46025,1.46045,47500000.0
2006-11-16 22:38:00,1.46034,1.46046,1.46031,1.46046,43200000.0
2006-11-16 22:39:00,1.46039,1.46044,1.4602,1.46033,32800000.0
2006-11-16 22:40:00,1.46033,1.46053,1.46008,1.46008,41400001.0
2006-11-16 22:41:00,1.46028,1.4605,1.46028,1.46045,27800000.0
2006-11-16 22:42:00,1.46069,1.46072,1.46048,1.46056,24800000.0
2006-11-16 22:43:00,1.4606,1.46068,1.46049,1.46066,29800000.0
2006-11-16 22:44:00,1.46038,1.46058,1.46028,1.46058,34000000.0
2006-11-16 22:45:00,1.46061,1.46077,1.4605,1.46077,35800000.0
2006-11-16 22:46:00,1.46077,1.46077,1.46052,1.46052,35500000.0
2006-11-16 22:47:00,1.46076,1.46083,1.46061,1.46067,39500000.0
2006-11-16 22:48:00,1.46046,1.46091,1.46046,1.46075,44600000.0
2006-11-16 22:49:00,1.46074,1.46097,1.46055,1.46082,32800000.0
2006-11-16 22:50:00,1.46084,1.46089,1.46062,1.46062,36400000.0
2006-11-16 22:51:00,1.46083,1.46083,1.46065,1.46077,24000000.0
2006-11-16 22:52:00,1.46075,1.46077,1.46048,1.4605,23200000.0
2006-11-16 22:53:00,1.4607,1.46085,1.46042,1.46085,58800000.0
2006-11-16 22:54:00,1.4608,1.4608,1.46058,1.4606,18000000.0
2006-11-16 22:55:00,1.46074,1.46074,1.46048,1.46055,33400000.0
2006-11-16 22:56:00,1.4608,1.46088,1.46068,1.46088,52000000.0
2006-11-16 22:57:00,1.4609,1.46105,1.46062,1.46062,57400000.0
2006-11-16 22:58:00,1.46079,1.46083,1.46069,1.46069,31500000.0
2006-11-16 22:59:00,1.46086,1.46092,1.46069,1.4609,53500000.0
2006-11-16 23:00:00,1.46083,1.46093,1.46068,1.46068,45500000.0
2006-11-16 23:01:00,1.46078,1.46091,1.46059,1.46091,39600000.0
2006-11-16 23:02:00,1.46075,1.46085,1.46073,1.4608,38600000.0
2006-11-16 23:03:00,1.46093,1.46098,1.46082,1.46082,53000000.0
2006-11-16 23:04:00,1.4609,1.46107,1.46083,1.46104,34200000.0
2006-11-16 23:05:00,1.46097,1.46127,1.46096,1.46127,45800000.0
2006-11-16 23:06:00,1.46107,1.46124,1.46081,1.46107,34000000.0
2006-11-16 23:07:00,1.46081,1.46115,1.46081,1.46107,26000000.0
2006-11-16 23:08:00,1.46108,1.46114,1.46087,1.46097,32100000.0
2006-11-16 23:09:00,1.46102,1.46123,1.46086,1.46099,31000000.0
2006-11-16 23:10:00,1.4609,1.46121,1.46077,1.46097,58900000.0
2006-11-16 23:11:00,1.461,1.46105,1.46087,1.4609,37400000.0
2006-11-16 23:12:00,1.46101,1.46101,1.46077,1.4609,47700001.0
2006-11-16 23:13:00,1.46029,1.46113,1.46029,1.46105,29200000.0
2006-11-16 23:14:00,1.46132,1.46132,1.46103,1.46119,19200000.0
2006-11-16 23:15:00,1.46117,1.46117,1.4605,1.46114,45000000.0
2006-11-16 23:16:00,1.46111,1.46114,1.46094,1.46104,25800000.0
2006-11-16 23:17:00,1.46117,1.46126,1.46104,1.46104,35000000.0
2006-11-16 23:18:00,1.46118,1.46129,1.46089,1.46112,50800000.0
2006-11-16 23:19:00,1.46109,1.46129,1.46098,1.46115,64800001.0
2006-11-16 23:20:00,1.46134,1.4614,1.46095,1.46125,29200000.0
2006-11-16 23:21:00,1.4614,1.46153,1.46122,1.46126,37600000.0
2006-11-16 23:22:00,1.46121,1.46132,1.46094,1.46118,36800000.0
2006-11-16 23:23:00,1.46113,1.46131,1.46113,1.46125,29000000.0
2006-11-16 23:24:00,1.46111,1.46134,1.46101,1.46101,34000000.0
2006-11-16 23:25:00,1.46108,1.46133,1.46107,1.46107,31200000.0
2006-11-16 23:26:00,1.4612,1.46132,1.46103,1.46132,28000000.0
2006-11-16 23:27:00,1.4612,1.46137,1.4612,1.46127,40200000.0
2006-11-16 23:28:00,1.46124,1.46148,1.46113,1.46113,51700000.0
2006-11-16 23:29:00,1.46123,1.4615,1.46106,1.46127,53400000.0
2006-11-16 23:30:00,1.46117,1.46142,1.46117,1.46131,31600000.0
2006-11-16 23:31:00,1.46136,1.46136,1.46097,1.46133,27400000.0
2006-11-16 23:32:00,1.46108,1.46135,1.46106,1.46121,28400000.0
2006-11-16 23:33:00,1.46101,1.46121,1.46101,1.46119,25600000.0
2006-11-16 23:34:00,1.46126,1.46135,1.46101,1.46109,49200000.0
2006-11-16 23:35:00,1.46119,1.46131,1.46107,1.46123,16000000.0
2006-11-16 23:36:00,1.46129,1.46129,1.46105,1.46105,31400000.0
2006-11-16 23:37:00,1.46121,1.46132,1.46111,1.46132,23200000.0
2006-11-16 23:38:00,1.46131,1.46131,1.46114,1.46129,32600000.0
2006-11-16 23:39:00,1.46111,1.4613,1.46107,1.46124,47200000.0
2006-11-16 23:40:00,1.46144,1.46144,1.46101,1.46101,37000000.0
2006-11-16 23:41:00,1.4612,1.46127,1.46079,1.46079,48400000.0
2006-11-16 23:42:00,1.46112,1.46112,1.46082,1.46095,31800000.0
2006-11-16 23:43:00,1.4609,1.46099,1.46047,1.46092,32400000.0
2006-11-16 23:44:00,1.46093,1.46093,1.46072,1.46092,58600001.0
2006-11-16 23:45:00,1.46079,1.46087,1.46058,1.46064,31400000.0
2006-11-16 23:46:00,1.46082,1.46082,1.46059,1.4607,43200000.0
2006-11-16 23:47:00,1.46073,1.4608,1.46053,1.46074,61500000.0
2006-11-16 23:48:00,1.46079,1.46083,1.46058,1.4608,52400000.0
2006-11-16 23:49:00,1.46092,1.46092,1.46054,1.46077,44800000.0
2006-11-16 23:50:00,1.4608,1.4609,1.46052,1.4607,36400000.0
2006-11-16 23:51:00,1.4609,1.46099,1.46069,1.46084,38100000.0
2006-11-16 23:52:00,1.46085,1.46085,1.46046,1.4608,25200000.0
2006-11-16 23:53:00,1.46098,1.46098,1.46062,1.4608,46400000.0
2006-11-16 23:54:00,1.46101,1.46111,1.46043,1.46043,38200000.0
2006-11-16 23:55:00,1.46082,1.46091,1.46068,1.4608,47400000.0
2006-11-16 23:56:00,1.46094,1.46094,1.46059,1.46077,43700001.0
2006-11-16 23:57:00,1.46084,1.46111,1.46084,1.46105,18400000.0
2006-11-16 23:58:00,1.46109,1.46128,1.4608,1.46122,45600001.0
2006-11-16 23:59:00,1.46127,1.46127,1.46104,1.46109,50400000.0
2006-11-17 00:00:00,1.46082,1.46112,1.46082,1.461,49100000.0
2006-11-17 00:01:00,1.46113,1.46147,1.46104,1.46147,50300000.0
2006-11-17 00:02:00,1.46158,1.46174,1.46123,1.46154,44400000.0
2006-11-17 00:03:00,1.46129,1.4613,1.46106,1.46106,57700000.0
2006-11-17 00:04:00,1.46095,1.46131,1.46095,1.46131,25500000.0
2006-11-17 00:05:00,1.46138,1.46142,1.46104,1.46104,47900000.0
2006-11-17 00:06:00,1.46144,1.46162,1.46137,1.46152,35200000.0
2006-11-17 00:07:00,1.46142,1.46158,1.46128,1.46135,21000000.0
2006-11-17 00:08:00,1.46121,1.46129,1.46101,1.46118,49800000.0
2006-11-17 00:09:00,1.46115,1.4613,1.46099,1.46114,45300000.0
2006-11-17 00:10:00,1.46122,1.46132,1.46106,1.46112,29400000.0
2006-11-17 00:11:00,1.46131,1.46141,1.46118,1.46129,43300000.0
2006-11-17 00:12:00,1.46141,1.46154,1.46134,1.46134,31600000.0
2006-11-17 00:13:00,1.46148,1.46148,1.46105,1.46147,38400000.0
2006-11-17 00:14:00,1.4614,1.46144,1.46114,1.46136,31800000.0
2006-11-17 00:15:00,1.46109,1.46126,1.46109,1.46111,25400000.0
2006-11-17 00:16:00,1.46116,1.46131,1.46112,1.46118,23600000.0
2006-11-17 00:17:00,1.46118,1.46137,1.46115,1.46137,37400001.0
2006-11-17 00:18:00,1.46129,1.46134,1.46109,1.46109,49000001.0
2006-11-17 00:19:00,1.46142,1.46156,1.46133,1.46156,39600000.0
2006-11-17 00:20:00,1.46157,1.46157,1.46106,1.46106,32600000.0
2006-11-17 00:21:00,1.46137,1.46137,1.46116,1.46119,49500000.0
2006-11-17 00:22:00,1.46091,1.46108,1.46089,1.46104,32600000.0
2006-11-17 00:23:00,1.461,1.46115,1.46061,1.461,46800000.0
2006-11-17 00:24:00,1.46118,1.46128,1.46105,1.46128,40000000.0
2006-11-17 00:25:00,1.4611,1.4612,1.4609,1.461,36000000.0
2006-11-17 00:26:00,1.46125,1.46128,1.4611,1.46115,36000000.0
2006-11-17 00:27:00,1.46111,1.46111,1.46086,1.46086,40200000.0
2006-11-17 00:28:00,1.46094,1.46103,1.4608,1.46098,54200000.0
2006-11-17 00:29:00,1.46098,1.46112,1.46091,1.46111,29400000.0
2006-11-17 00:30:00,1.46092,1.46128,1.46092,1.46094,42000001.0
2006-11-17 00:31:00,1.46088,1.46088,1.4607,1.4607,30200000.0
2006-11-17 00:32:00,1.46065,1.46088,1.46056,1.46061,35200000.0
2006-11-17 00:33:00,1.46083,1.46083,1.46058,1.46081,47300000.0
2006-11-17 00:34:00,1.46077,1.46102,1.46073,1.46076,41000001.0
2006-11-17 00:35:00,1.46113,1.46113,1.46086,1.461,47400000.0
2006-11-17 00:36:00,1.46095,1.46106,1.46076,1.46106,23200000.0
2006-11-17 00:37:00,1.46114,1.46114,1.46086,1.46086,26000000.0
2006-11-17 00:38:00,1.46087,1.46095,1.46069,1.4607,59100000.0
2006-11-17 00:39:00,1.4605,1.4605,1.4605,1.4605,40200000.0
2006-11-17 00:40:00,1.46071,1.46081,1.46061,1.46081,40200000.0
2006-11-17 00:41:00,1.46086,1.46094,1.46064,1.46085,29000000.0
2006-11-17 00:42:00,1.46085,1.46098,1.46083,1.46098,61900001.0
2006-11-17 00:43:00,1.46071,1.46081,1.46023,1.4607,29400000.0
2006-11-17 00:44:00,1.4607,1.46083,1.46056,1.46083,27000000.0
2006-11-17 00:45:00,1.46091,1.46092,1.46072,1.46079,51600000.0
2006-11-17 00:46:00,1.46084,1.46092,1.46074,1.46084,36400000.0
2006-11-17 00:47:00,1.46074,1.46081,1.46061,1.46071,50400000.0
2006-11-17 00:48:00,1.46048,1.46093,1.46048,1.4607,33000000.0
2006-11-17 00:49:00,1.46078,1.46094,1.46057,1.46077,55100000.0
2006-11-17 00:50:00,1.46074,1.461,1.46066,1.461,18000000.0
2006-11-17 00:51:00,1.46096,1.46136,1.46096,1.46136,36600000.0
2006-11-17 00:52:00,1.46112,1.46138,1.46111,1.46138,33400000.0
2006-11-17 00:53:00,1.46117,1.46148,1.46113,1.46148,47800000.0
2006-11-17 00:54:00,1.46129,1.46177,1.46129,1.46162,24400000.0
2006-11-17 00:55:00,1.46152,1.46152,1.4611,1.46144,42800000.0
2006-11-17 00:56:00,1.46141,1.46155,1.46136,1.46146,64200000.0
2006-11-17 00:57:00,1.46155,1.46155,1.4613,1.4613,36100000.0
2006-11-17 00:58:00,1.46156,1.4616,1.46142,1.46152,53100000.0
2006-11-17 00:59:00,1.46169,1.46169,1.46152,1.46152,32600000.0
2006-11-17 01:00:00,1.46145,1.46172,1.46138,1.46153,46000000.0
2006-11-17 01:01:00,1.46168,1.46178,1.46153,1.46153,22800000.0
2006-11-17 01:02:00,1.46191,1.46213,1.46157,1.46157,44600000.0
2006-11-17 01:03:00,1.46185,1.46185,1.46157,1.46176,40000000.0
2006-11-17 01:04:00,1.4617,1.46174,1.46159,1.4616,39000000.0
2006-11-17 01:05:00,1.46174,1.46177,1.4616,1.46164,54000001.0
2006-11-17 01:06:00,1.46166,1.46166,1.46134,1.46163,55400000.0
2006-11-17 01:07:00,1.46167,1.46172,1.46145,1.46157,31600000.0
2006-11-17 01:08:00,1.46167,1.46172,1.46129,1.46129,28000000.0
2006-11-17 01:09:00,1.46161,1.46161,1.46128,1.46141,27200000.0
2006-11-17 01:10:00,1.46143,1.4615,1.46109,1.46134,32600000.0
2006-11-17 01:11:00,1.46121,1.46144,1.46111,1.46144,32800000.0
2006-11-17 01:12:00,1.46146,1.46173,1.46126,1.46166,36400001.0
2006-11-17 01:13:00,1.46151,1.46162,1.46125,1.46162,52000000.0
2006-11-17 01:14:00,1.46145,1.4616,1.46127,1.46145,47800000.0
2006-11-17 01:15:00,1.4615,1.46155,1.46122,1.4615,24400000.0
2006-11-17 01:16:00,1.4615,1.46162,1.46135,1.46162,42200000.0
2006-11-17 01:17:00,1.46158,1.4616,1.4614,1.46155,32800000.0
2006-11-17 01:18:00,1.4614,1.46153,1.46116,1.46153,26800000.0
2006-11-17 01:19:00,1.46142,1.46154,1.46135,1.46142,31600000.0
2006-11-17 01:20:00,1.4616,1.4616,1.46096,1.46137,49800000.0
2006-11-17 01:21:00,1.46111,1.46139,1.46111,1.46127,44600000.0
2006-11-17 01:22:00,1.46133,1.46141,1.46115,1.46122,41800000.0
2006-11-17 01:23:00,1.46107,1.46109,1.46082,1.46082,42200000.0
2006-11-17 01:24:00,1.46118,1.46123,1.46106,1.46121,31400000.0
2006-11-17 01:25:00,1.46113,1.46126,1.46086,1.46113,32400000.0
2006-11-17 01:26:00,1.46093,1.46129,1.46093,1.46107,20000000.0
2006-11-17 01:27:00,1.46084,1.46084,1.46058,1.46083,25800000.0
2006-11-17 01:28:00,1.46065,1.46085,1.46053,1.46083,48800000.0
2006-11-17 01:29:00,1.46089,1.46089,1.46074,1.46077,36600000.0
2006-11-17 01:30:00,1.46092,1.46092,1.46027,1.46055,49400000.0
2006-11-17 01:31:00,1.46052,1.46077,1.46048,1.46077,48200000.0
2006-11-17 01:32:00,1.46077,1.46096,1.46066,1.46075,34300000.0
2006-11-17 01:33:00,1.46088,1.46088,1.46061,1.46076,20900000.0
2006-11-17 01:34:00,1.46066,1.46073,1.4602,1.4606,46300000.0
2006-11-17 01:35:00,1.46048,1.4606,1.46022,1.46022,80800002.0
2006-11-17 01:36:00,1.46047,1.46057,1.46044,1.46044,32800000.0
2006-11-17 01:37:00,1.46051,1.46066,1.46026,1.46048,32200000.0
2006-11-17 01:38:00,1.46035,1.4606,1.46029,1.4606,19400000.0
2006-11-17 01:39:00,1.46051,1.46066,1.4602,1.46054,56600000.0
2006-11-17 01:40:00,1.46039,1.46062,1.46039,1.46054,33900000.0
2006-11-17 01:41:00,1.46046,1.46074,1.46042,1.46062,45000000.0
2006-11-17 01:42:00,1.46069,1.46072,1.46043,1.46061,32600000.0
2006-11-17 01:43:00,1.46066,1.46066,1.45997,1.4604,23900000.0
2006-11-17 01:44:00,1.4598,1.4598,1.4598,1.4598,44400000.0
2006-11-17 01:45:00,1.46038,1.4605,1.4603,1.46035,44400000.0
2006-11-17 01:46:00,1.46031,1.46047,1.46027,1.46046,40000000.0
2006-11-17 01:47:00,1.46051,1.46066,1.46038,1.46038,27200000.0
2006-11-17 01:48:00,1.46053,1.46063,1.46018,1.46018,35200000.0
2006-11-17 01:49:00,1.46053,1.46066,1.46003,1.46048,33200000.0
2006-11-17 01:50:00,1.46045,1.46058,1.4601,1.46058,35600000.0
2006-11-17 01:51:00,1.4605,1.46051,1.46033,1.46049,61800002.0
2006-11-17 01:52:00,1.46073,1.46078,1.46053,1.46053,47200000.0
2006-11-17 01:53:00,1.46056,1.46058,1.46046,1.46048,63800000.0
2006-11-17 01:54:00,1.46049,1.46061,1.46049,1.46061,45000000.0
2006-11-17 01:55:00,1.46061,1.46074,1.46055,1.4606,37400000.0
2006-11-17 01:56:00,1.46074,1.46082,1.46059,1.46059,36400000.0
2006-11-17 01:57:00,1.46052,1.46078,1.4605,1.46066,53500000.0
2006-11-17 01:58:00,1.46061,1.46071,1.46031,1.46038,38600000.0
2006-11-17 01:59:00,1.46066,1.46074,1.46061,1.46071,70200000.0
2006-11-17 02:00:00,1.46043,1.46076,1.46043,1.46051,38700000.0
2006-11-17 02:01:00,1.46025,1.46025,1.45997,1.46002,51400000.0
2006-11-17 02:02:00,1.46006,1.46047,1.46006,1.46023,130300001.0
2006-11-17 02:03:00,1.46029,1.46042,1.4602,1.46034,93400000.0
2006-11-17 02:04:00,1.46019,1.46032,1.46019,1.46021,57700000.0
2006-11-17 02:05:00,1.46019,1.46019,1.46006,1.46016,79800000.0
2006-11-17 02:06:00,1.46036,1.46046,1.46009,1.46046,93400001.0
2006-11-17 02:07:00,1.46049,1.46068,1.46021,1.46034,180100000.0
2006-11-17 02:08:00,1.46021,1.46024,1.46017,1.46017,37400000.0
2006-11-17 02:09:00,1.45997,1.46031,1.45987,1.46003,153800000.0
2006-11-17 02:10:00,1.45961,1.45986,1.45961,1.45962,104700000.0
2006-11-17 02:11:00,1.45961,1.45978,1.45961,1.45978,24400000.0
2006-11-17 02:12:00,1.4598,1.45982,1.45974,1.45979,63000000.0
2006-11-17 02:13:00,1.45975,1.45981,1.45975,1.4598,40600000.0
2006-11-17 02:14:00,1.45982,1.45989,1.45957,1.45988,183100000.0
2006-11-17 02:15:00,1.45978,1.4598,1.45955,1.45971,216000000.0
2006-11-17 02:16:00,1.45997,1.4601,1.45979,1.46001,78900001.0
2006-11-17 02:17:00,1.4598,1.46038,1.45965,1.45997,222100000.0
2006-11-17 02:18:00,1.46005,1.4605,1.45987,1.46026,28000000.0
2006-11-17 02:19:00,1.46042,1.46066,1.46036,1.46047,45600000.0
2006-11-17 02:20:00,1.46067,1.4609,1.46065,1.46075,38200000.0
2006-11-17 02:21:00,1.46047,1.46077,1.46039,1.46077,53300000.0
2006-11-17 02:22:00,1.46044,1.46046,1.46032,1.46034,26700000.0
2006-11-17 02:23:00,1.46067,1.46072,1.46043,1.46043,33800000.0
2006-11-17 02:24:00,1.46039,1.4607,1.46035,1.4607,25600000.0
2006-11-17 02:25:00,1.46067,1.46074,1.46049,1.46056,108400000.0
2006-11-17 02:26:00,1.46052,1.46091,1.46042,1.46083,86000000.0
2006-11-17 02:27:00,1.46062,1.46075,1.46058,1.46064,78300001.0
2006-11-17 02:28:00,1.4606,1.46066,1.46046,1.46046,42800000.0
2006-11-17 02:29:00,1.46067,1.46067,1.46039,1.46062,31000000.0
2006-11-17 02:30:00,1.46075,1.46075,1.46048,1.46058,26600000.0
2006-11-17 02:31:00,1.4604,1.4606,1.46032,1.46042,57200000.0
2006-11-17 02:32:00,1.46075,1.46086,1.46057,1.46071,25600000.0
2006-11-17 02:33:00,1.46042,1.46053,1.46032,1.46038,237100001.0
2006-11-17 02:34:00,1.46069,1.46069,1.46046,1.46063,32400000.0
2006-11-17 02:35:00,1.46068,1.46099,1.46041,1.46043,88900000.0
2006-11-17 02:36:00,1.4606,1.46061,1.46025,1.4603,46600001.0
2006-11-17 02:37:00,1.45992,1.45999,1.45984,1.4599,80300000.0
2006-11-17 02:38:00,1.46,1.46003,1.4599,1.45997,41600000.0
2006-11-17 02:39:00,1.46005,1.46013,1.45997,1.46002,21800000.0
2006-11-17 02:40:00,1.46005,1.46017,1.46,1.46005,45800000.0
2006-11-17 02:41:00,1.46007,1.46023,1.45999,1.45999,44700000.0
2006-11-17 02:42:00,1.46005,1.46005,1.45988,1.45994,61800002.0
2006-11-17 02:43:00,1.4599,1.46007,1.45984,1.46007,36600000.0
2006-11-17 02:44:00,1.46007,1.46018,1.45993,1.46018,23000000.0
2006-11-17 02:45:00,1.45956,1.45981,1.45952,1.45978,47800001.0
2006-11-17 02:46:00,1.45962,1.45969,1.45947,1.45952,189900001.0
2006-11-17 02:47:00,1.46,1.46017,1.45959,1.46,204300000.0
2006-11-17 02:48:00,1.46007,1.46012,1.45987,1.46007,128300000.0
2006-11-17 02:49:00,1.45999,1.4602,1.4598,1.45982,56100000.0
2006-11-17 02:50:00,1.45994,1.46023,1.45966,1.46023,122400000.0
2006-11-17 02:51:00,1.45985,1.45999,1.45969,1.45984,58000000.0
2006-11-17 02:52:00,1.46006,1.46017,1.45985,1.46007,28000000.0
2006-11-17 02:53:00,1.46007,1.46007,1.45964,1.45981,31600000.0
2006-11-17 02:54:00,1.45991,1.46,1.45973,1.45973,30000000.0
2006-11-17 02:55:00,1.45975,1.45975,1.45934,1.45942,36200000.0
2006-11-17 02:56:00,1.45948,1.45956,1.45948,1.45955,82500000.0
2006-11-17 02:57:00,1.45957,1.45957,1.45949,1.4595,51400001.0
2006-11-17 02:58:00,1.45942,1.45947,1.45933,1.45942,51200000.0
2006-11-17 02:59:00,1.45949,1.45967,1.45949,1.45955,77500001.0
2006-11-17 03:00:00,1.45976,1.45987,1.45968,1.45984,115700000.0
2006-11-17 03:01:00,1.45989,1.45995,1.45984,1.45993,39600000.0
2006-11-17 03:02:00,1.45985,1.45985,1.45973,1.45981,40200000.0
2006-11-17 03:03:00,1.45985,1.45996,1.45984,1.45996,69300000.0
2006-11-17 03:04:00,1.46003,1.46039,1.45992,1.45993,34400000.0
2006-11-17 03:05:00,1.45989,1.45997,1.45984,1.45992,62600000.0
2006-11-17 03:06:00,1.45985,1.45991,1.45978,1.45991,72600000.0
2006-11-17 03:07:00,1.45993,1.46042,1.45987,1.46015,84300000.0
2006-11-17 03:08:00,1.46011,1.46016,1.45976,1.45976,63000000.0
2006-11-17 03:09:00,1.46011,1.46041,1.4599,1.46041,33800000.0
2006-11-17 03:10:00,1.46,1.46041,1.46,1.46038,30600000.0
2006-11-17 03:11:00,1.46002,1.46005,1.45993,1.45993,38300000.0
2006-11-17 03:12:00,1.46012,1.46034,1.45987,1.46009,51100000.0
2006-11-17 03:13:00,1.4598,1.46017,1.45972,1.4601,43400000.0
2006-11-17 03:14:00,1.4599,1.4599,1.4598,1.4598,31500000.0
2006-11-17 03:15:00,1.45988,1.46028,1.45988,1.46026,31500000.0
2006-11-17 03:16:00,1.46017,1.46045,1.45993,1.46045,35000000.0
2006-11-17 03:17:00,1.4603,1.46043,1.45982,1.46043,46600000.0
2006-11-17 03:18:00,1.46038,1.46044,1.46003,1.46044,18000000.0
2006-11-17 03:19:00,1.46039,1.46042,1.46016,1.46041,37400000.0
2006-11-17 03:20:00,1.46006,1.46053,1.46006,1.46045,49600000.0
2006-11-17 03:21:00,1.46003,1.46006,1.46,1.46003,37800000.0
2006-11-17 03:22:00,1.46029,1.46032,1.4602,1.46024,54600000.0
2006-11-17 03:23:00,1.46029,1.46037,1.46024,1.46029,70800000.0
2006-11-17 03:24:00,1.46021,1.46027,1.46008,1.46018,72200000.0
2006-11-17 03:25:00,1.4606,1.4606,1.46017,1.46023,33700000.0
2006-11-17 03:26:00,1.4601,1.4602,1.46005,1.46015,123000000.0
2006-11-17 03:27:00,1.46033,1.46044,1.46023,1.46044,111700000.0
2006-11-17 03:28:00,1.4595,1.4595,1.4593,1.4594,51700000.0
2006-11-17 03:29:00,1.46045,1.46056,1.46045,1.46052,51700000.0
2006-11-17 03:30:00,1.46052,1.46052,1.46031,1.46043,60500000.0
2006-11-17 03:31:00,1.46037,1.46069,1.46037,1.46069,25500000.0
2006-11-17 03:32:00,1.46067,1.46085,1.46057,1.46057,34700000.0
2006-11-17 03:33:00,1.46043,1.46057,1.46043,1.46057,74900001.0
2006-11-17 03:34:00,1.4608,1.46095,1.46055,1.46058,33300000.0
2006-11-17 03:35:00,1.46063,1.46065,1.4604,1.46049,90000001.0
2006-11-17 03:36:00,1.46056,1.46095,1.4603,1.46088,48100000.0
2006-11-17 03:37:00,1.46073,1.46073,1.46031,1.46068,36400000.0
2006-11-17 03:38:00,1.46072,1.46082,1.46052,1.4607,28000000.0
2006-11-17 03:39:00,1.46032,1.46035,1.46021,1.46025,91400001.0
2006-11-17 03:40:00,1.46022,1.46078,1.46014,1.46066,131100000.0
2006-11-17 03:41:00,1.46056,1.46067,1.46041,1.46056,72600000.0
2006-11-17 03:42:00,1.46061,1.46064,1.46051,1.46061,89000000.0
2006-11-17 03:43:00,1.46045,1.46072,1.46045,1.46062,23600000.0
2006-11-17 03:44:00,1.46049,1.4608,1.46049,1.46067,23600000.0
2006-11-17 03:45:00,1.46069,1.46094,1.46062,1.46094,46200000.0
2006-11-17 03:46:00,1.4606,1.4606,1.46029,1.46039,57500000.0
2006-11-17 03:47:00,1.46041,1.46046,1.46021,1.46021,31600000.0
2006-11-17 03:48:00,1.4606,1.46061,1.46035,1.46049,27400000.0
2006-11-17 03:49:00,1.46058,1.46059,1.46033,1.46033,39600000.0
2006-11-17 03:50:00,1.46059,1.46083,1.46045,1.46045,97400000.0
2006-11-17 03:51:00,1.46054,1.46054,1.46037,1.46039,44400000.0
2006-11-17 03:52:00,1.46038,1.46038,1.45986,1.45991,94400000.0
2006-11-17 03:53:00,1.45993,1.4602,1.4599,1.45998,65800000.0
2006-11-17 03:54:00,1.45984,1.4603,1.45984,1.45996,30300000.0
2006-11-17 03:55:00,1.46035,1.46041,1.46018,1.46038,36200000.0
2006-11-17 03:56:00,1.4602,1.4602,1.45987,1.45987,22400000.0
2006-11-17 03:57:00,1.45916,1.4594,1.45916,1.45935,149800000.0
2006-11-17 03:58:00,1.45934,1.46039,1.45932,1.45947,222600000.0
2006-11-17 03:59:00,1.45983,1.46016,1.4598,1.45989,128000001.0
2006-11-17 04:00:00,1.45986,1.46003,1.45981,1.45982,61900000.0
2006-11-17 04:01:00,1.45976,1.46008,1.45961,1.46008,138500000.0
2006-11-17 04:02:00,1.46009,1.46021,1.45982,1.45982,106200000.0
2006-11-17 04:03:00,1.45994,1.45994,1.45967,1.45994,104900000.0
2006-11-17 04:04:00,1.45975,1.45983,1.45966,1.45974,126200000.0
2006-11-17 04:05:00,1.45954,1.46013,1.45937,1.4601,203500001.0
2006-11-17 04:06:00,1.45969,1.46019,1.45969,1.46004,106200000.0
2006-11-17 04:07:00,1.46016,1.46016,1.45979,1.4598,179400000.0
2006-11-17 04:08:00,1.46012,1.46014,1.46006,1.46006,9400000.0
2006-11-17 04:09:00,1.46016,1.46022,1.45994,1.46018,35300000.0
2006-11-17 04:10:00,1.45972,1.45973,1.45945,1.45967,117700000.0
2006-11-17 04:11:00,1.45978,1.4599,1.45934,1.45938,38400000.0
2006-11-17 04:12:00,1.4594,1.45975,1.4594,1.45946,68600001.0
2006-11-17 04:13:00,1.45956,1.45989,1.45956,1.45957,75700001.0
2006-11-17 04:14:00,1.45951,1.45959,1.45946,1.45959,75700000.0
2006-11-17 04:15:00,1.45961,1.4599,1.45958,1.4597,107800001.0
2006-11-17 04:16:00,1.4595,1.45972,1.45935,1.45945,133900001.0
2006-11-17 04:17:00,1.45976,1.45976,1.45952,1.45967,32800000.0
2006-11-17 04:18:00,1.45955,1.45976,1.45951,1.45951,116600000.0
2006-11-17 04:19:00,1.45955,1.45969,1.45954,1.45969,77900001.0
2006-11-17 04:20:00,1.4596,1.45961,1.45937,1.45937,187100000.0
2006-11-17 04:21:00,1.45942,1.45942,1.45922,1.45923,38800000.0
2006-11-17 04:22:00,1.45931,1.45966,1.45899,1.45965,44600000.0
2006-11-17 04:23:00,1.45946,1.45951,1.45946,1.45946,31400000.0
2006-11-17 04:24:00,1.45938,1.45946,1.45924,1.45924,167900000.0
2006-11-17 04:25:00,1.45924,1.45971,1.45921,1.45946,190000000.0
2006-11-17 04:26:00,1.45946,1.45946,1.45926,1.45931,98800000.0
2006-11-17 04:27:00,1.45932,1.45953,1.4593,1.45945,47600000.0
2006-11-17 04:28:00,1.45949,1.45953,1.45938,1.45938,70800000.0
2006-11-17 04:29:00,1.45928,1.45983,1.45928,1.45962,66300000.0
2006-11-17 04:30:00,1.45942,1.45979,1.45941,1.45969,84500000.0
2006-11-17 04:31:00,1.4596,1.45973,1.45936,1.45959,21000000.0
2006-11-17 04:32:00,1.45977,1.45977,1.45961,1.45969,19200000.0
2006-11-17 04:33:00,1.45974,1.45974,1.45957,1.45964,72400001.0
2006-11-17 04:34:00,1.45966,1.45974,1.45961,1.45964,43800000.0
2006-11-17 04:35:00,1.45951,1.45964,1.45949,1.45949,67000000.0
2006-11-17 04:36:00,1.45974,1.45981,1.45909,1.45971,175700000.0
2006-11-17 04:37:00,1.45962,1.45972,1.45929,1.45952,110600000.0
2006-11-17 04:38:00,1.45953,1.45953,1.4594,1.45948,32600000.0
2006-11-17 04:39:00,1.45933,1.45948,1.45933,1.45936,62800000.0
2006-11-17 04:40:00,1.45942,1.45967,1.45942,1.45967,37600000.0
2006-11-17 04:41:00,1.45944,1.45976,1.45941,1.45964,43600000.0
2006-11-17 04:42:00,1.45941,1.45954,1.45928,1.4594,69100000.0
2006-11-17 04:43:00,1.45937,1.45937,1.45932,1.45934,60300001.0
2006-11-17 04:44:00,1.45934,1.45979,1.45934,1.45977,39800000.0
2006-11-17 04:45:00,1.45958,1.45958,1.45912,1.4593,39800000.0
2006-11-17 04:46:00,1.4591,1.4592,1.4591,1.45912,50800000.0
2006-11-17 04:47:00,1.45909,1.45959,1.45895,1.45959,110300001.0
2006-11-17 04:48:00,1.45955,1.45985,1.45955,1.45975,43400000.0
2006-11-17 04:49:00,1.45963,1.45973,1.45933,1.45933,63400000.0
2006-11-17 04:50:00,1.45961,1.45971,1.45948,1.45957,45000000.0
2006-11-17 04:51:00,1.45919,1.45919,1.45914,1.45916,29800001.0
2006-11-17 04:52:00,1.45914,1.45954,1.45905,1.45953,32400000.0
2006-11-17 04:53:00,1.45965,1.45997,1.45954,1.45971,44400000.0
2006-11-17 04:54:00,1.4594,1.4596,1.45937,1.45937,36200000.0
2006-11-17 04:55:00,1.45964,1.46027,1.45937,1.46027,37400000.0
2006-11-17 04:56:00,1.45998,1.46033,1.45997,1.4601,33800000.0
2006-11-17 04:57:00,1.45995,1.46036,1.45995,1.46012,38000000.0
2006-11-17 04:58:00,1.45987,1.46029,1.45987,1.46017,42400000.0
2006-11-17 04:59:00,1.45985,1.46013,1.4598,1.45984,111800000.0
2006-11-17 05:00:00,1.46022,1.46027,1.46011,1.46024,34600000.0
2006-11-17 05:01:00,1.46011,1.46024,1.45998,1.4602,39600000.0
2006-11-17 05:02:00,1.46013,1.46037,1.45996,1.46037,26600000.0
2006-11-17 05:03:00,1.46018,1.46047,1.46009,1.46019,153500000.0
2006-11-17 05:04:00,1.46021,1.46033,1.46012,1.46033,197600001.0
2006-11-17 05:05:00,1.46031,1.46055,1.46031,1.46046,206800000.0
2006-11-17 05:06:00,1.46062,1.46064,1.46045,1.46054,138900000.0
2006-11-17 05:07:00,1.46033,1.46067,1.46028,1.46028,271400002.0
2006-11-17 05:08:00,1.46046,1.46051,1.46024,1.46027,277800001.0
2006-11-17 05:09:00,1.46019,1.46051,1.46016,1.46019,166200000.0
2006-11-17 05:10:00,1.46023,1.46035,1.46014,1.46033,228700001.0
2006-11-17 05:11:00,1.46023,1.46032,1.46007,1.46018,123400000.0
2006-11-17 05:12:00,1.46021,1.46026,1.46016,1.46016,115300000.0
2006-11-17 05:13:00,1.46021,1.46046,1.46021,1.46026,135100000.0
2006-11-17 05:14:00,1.46021,1.46026,1.46016,1.46019,226200000.0
2006-11-17 05:15:00,1.46031,1.46043,1.46021,1.46036,30400000.0
2006-11-17 05:16:00,1.46022,1.46029,1.4601,1.46016,190100000.0
2006-11-17 05:17:00,1.46023,1.46043,1.4601,1.46032,172600000.0
2006-11-17 05:18:00,1.46032,1.46043,1.46019,1.46039,245300001.0
2006-11-17 05:19:00,1.46017,1.46067,1.46017,1.46028,298800000.0
2006-11-17 05:20:00,1.46032,1.46051,1.46025,1.46029,295300000.0
2006-11-17 05:21:00,1.46021,1.46063,1.46021,1.46043,313100002.0
2006-11-17 05:22:00,1.46046,1.46046,1.46028,1.46034,249700000.0
2006-11-17 05:23:00,1.46041,1.46054,1.46041,1.46049,145100000.0
2006-11-17 05:24:00,1.46042,1.46051,1.46038,1.46044,177500001.0
2006-11-17 05:25:00,1.46052,1.46079,1.46031,1.46035,211200000.0
2006-11-17 05:26:00,1.46037,1.46045,1.46033,1.46036,129700000.0
2006-11-17 05:27:00,1.46051,1.46063,1.46027,1.46055,195900000.0
2006-11-17 05:28:00,1.46044,1.46061,1.46022,1.46052,237400000.0
2006-11-17 05:29:00,1.46058,1.46059,1.46033,1.46038,268300001.0
2006-11-17 05:30:00,1.46032,1.46054,1.46024,1.4603,196800000.0
2006-11-17 05:31:00,1.46023,1.46046,1.4602,1.46037,89000000.0
2006-11-17 05:32:00,1.46053,1.4607,1.46037,1.46039,157800001.0
2006-11-17 05:33:00,1.46031,1.46049,1.46031,1.46044,176100000.0
2006-11-17 05:34:00,1.46029,1.46058,1.46016,1.46029,224900000.0
2006-11-17 05:35:00,1.4605,1.46057,1.4604,1.46045,20100000.0
2006-11-17 05:36:00,1.46014,1.46026,1.46005,1.46007,212500000.0
2006-11-17 05:37:00,1.4601,1.46027,1.46008,1.46017,201400000.0
2006-11-17 05:38:00,1.46025,1.46044,1.46024,1.46033,159400000.0
2006-11-17 05:39:00,1.46041,1.46051,1.46031,1.46051,200100001.0
2006-11-17 05:40:00,1.46023,1.46047,1.46013,1.46029,215500000.0
2006-11-17 05:41:00,1.4602,1.46043,1.46014,1.46019,154400001.0
2006-11-17 05:42:00,1.46027,1.46034,1.46012,1.46021,252900001.0
2006-11-17 05:43:00,1.46006,1.46026,1.46006,1.46026,75000000.0
2006-11-17 05:44:00,1.46022,1.4604,1.46018,1.46023,138800000.0
2006-11-17 05:45:00,1.46032,1.46052,1.46027,1.46032,160200000.0
2006-11-17 05:46:00,1.46038,1.46044,1.46021,1.46029,182200000.0
2006-11-17 05:47:00,1.46029,1.46034,1.46012,1.46027,211200001.0
2006-11-17 05:48:00,1.46004,1.46036,1.46001,1.46021,253900000.0
2006-11-17 05:49:00,1.46009,1.46024,1.45994,1.45995,190100000.0
2006-11-17 05:50:00,1.4599,1.46028,1.45989,1.46008,281400003.0
2006-11-17 05:51:00,1.46022,1.46028,1.46006,1.46006,147400000.0
2006-11-17 05:52:00,1.45998,1.46025,1.45988,1.46025,165700000.0
2006-11-17 05:53:00,1.46028,1.46045,1.46015,1.46017,110400000.0
2006-11-17 05:54:00,1.46025,1.46039,1.46011,1.46032,204700000.0
2006-11-17 05:55:00,1.46028,1.46048,1.46016,1.46031,272700000.0
2006-11-17 05:56:00,1.46037,1.46054,1.46027,1.4603,128100000.0
2006-11-17 05:57:00,1.46028,1.46032,1.4602,1.46021,182200000.0
2006-11-17 05:58:00,1.46033,1.46048,1.46021,1.46025,126800001.0
2006-11-17 05:59:00,1.46039,1.46039,1.46021,1.46024,76700000.0
2006-11-17 06:00:00,1.46017,1.46024,1.46014,1.46014,234400000.0
2006-11-17 06:01:00,1.46026,1.46034,1.46014,1.46032,169100000.0
2006-11-17 06:02:00,1.46011,1.46035,1.46011,1.46024,274300000.0
2006-11-17 06:03:00,1.46034,1.46044,1.46024,1.46039,48400000.0
2006-11-17 06:04:00,1.46014,1.46016,1.46006,1.46014,147200000.0
2006-11-17 06:05:00,1.46015,1.46035,1.46014,1.46015,437500004.0
2006-11-17 06:06:00,1.46017,1.46017,1.46,1.46011,92500000.0
2006-11-17 06:07:00,1.46029,1.46032,1.46007,1.46027,330400001.0
2006-11-17 06:08:00,1.46008,1.46029,1.45999,1.46015,540500001.0
2006-11-17 06:09:00,1.46007,1.46042,1.46007,1.46022,388700000.0
2006-11-17 06:10:00,1.46029,1.46029,1.46006,1.46006,344700003.0
2006-11-17 06:11:00,1.46006,1.46017,1.45997,1.46005,449900001.0
2006-11-17 06:12:00,1.45991,1.46011,1.45976,1.45991,256000001.0
2006-11-17 06:13:00,1.45979,1.46009,1.45961,1.45961,363800002.0
2006-11-17 06:14:00,1.45974,1.45974,1.45939,1.45947,371800002.0
2006-11-17 06:15:00,1.45943,1.45953,1.45933,1.45937,164500000.0
2006-11-17 06:16:00,1.45924,1.45941,1.4591,1.45935,229200000.0
2006-11-17 06:17:00,1.45912,1.45935,1.45912,1.4592,176400001.0
2006-11-17 06:18:00,1.45919,1.45937,1.4591,1.45915,265800000.0
2006-11-17 06:19:00,1.45923,1.45932,1.4591,1.4591,160100000.0
2006-11-17 06:20:00,1.459,1.45923,1.45886,1.45898,290500000.0
2006-11-17 06:21:00,1.45915,1.45923,1.45903,1.45915,204200000.0
2006-11-17 06:22:00,1.459,1.45937,1.45896,1.45899,249400000.0
2006-11-17 06:23:00,1.45883,1.45907,1.45883,1.45894,305800001.0
2006-11-17 06:24:00,1.45888,1.45908,1.4588,1.45897,360100002.0
2006-11-17 06:25:00,1.45911,1.45919,1.45895,1.45896,230300001.0
2006-11-17 06:26:00,1.45889,1.45903,1.45884,1.45899,286500000.0
2006-11-17 06:27:00,1.45902,1.45916,1.459,1.45907,331000000.0
2006-11-17 06:28:00,1.45896,1.45901,1.45878,1.45892,398700002.0
2006-11-17 06:29:00,1.45893,1.45912,1.4589,1.45894,94200000.0
2006-11-17 06:30:00,1.45891,1.45909,1.45886,1.45898,249800000.0
2006-11-17 06:31:00,1.45897,1.45914,1.45891,1.45904,127300000.0
2006-11-17 06:32:00,1.45891,1.45897,1.45881,1.45882,144800000.0
2006-11-17 06:33:00,1.45879,1.45896,1.45871,1.45879,224600001.0
2006-11-17 06:34:00,1.45872,1.45907,1.45872,1.45907,258600001.0
2006-11-17 06:35:00,1.45885,1.45919,1.45885,1.45894,150600000.0
2006-11-17 06:36:00,1.45897,1.459,1.45884,1.45884,86600001.0
2006-11-17 06:37:00,1.45875,1.45913,1.45875,1.45882,216600000.0
2006-11-17 06:38:00,1.45879,1.45904,1.45871,1.45875,114200000.0
2006-11-17 06:39:00,1.4589,1.45895,1.45869,1.45874,27800000.0
2006-11-17 06:40:00,1.45867,1.45876,1.45853,1.45871,112600000.0
2006-11-17 06:41:00,1.45885,1.45897,1.4587,1.45893,221800001.0
2006-11-17 06:42:00,1.45898,1.45911,1.45886,1.45897,296000002.0
2006-11-17 06:43:00,1.459,1.45902,1.45891,1.45891,146200001.0
2006-11-17 06:44:00,1.4589,1.45903,1.45887,1.45888,259700000.0
2006-11-17 06:45:00,1.45892,1.45901,1.45883,1.45896,234200000.0
2006-11-17 06:46:00,1.45886,1.45894,1.45881,1.4589,245100002.0
2006-11-17 06:47:00,1.45887,1.45892,1.45869,1.45875,217100001.0
2006-11-17 06:48:00,1.45855,1.45888,1.45855,1.45884,41400000.0
2006-11-17 06:49:00,1.45878,1.45905,1.45867,1.45873,253700001.0
2006-11-17 06:50:00,1.45885,1.4589,1.4587,1.45875,40200000.0
2006-11-17 06:51:00,1.45888,1.45888,1.4584,1.45867,30200000.0
2006-11-17 06:52:00,1.45851,1.45865,1.45849,1.45855,235800000.0
2006-11-17 06:53:00,1.4587,1.45897,1.4587,1.45877,236100001.0
2006-11-17 06:54:00,1.45877,1.459,1.45868,1.45875,430000001.0
2006-11-17 06:55:00,1.45884,1.45895,1.45871,1.45878,319200000.0
2006-11-17 06:56:00,1.4589,1.4589,1.4588,1.4588,21000000.0
2006-11-17 06:57:00,1.45885,1.4589,1.45882,1.45883,88400000.0
2006-11-17 06:58:00,1.45884,1.45897,1.45872,1.45881,234200001.0
2006-11-17 06:59:00,1.45875,1.45892,1.4587,1.45878,265500001.0
2006-11-17 07:00:00,1.4588,1.45895,1.4588,1.45893,134100000.0
2006-11-17 07:01:00,1.45881,1.45898,1.45881,1.45887,302800000.0
2006-11-17 07:02:00,1.45877,1.45898,1.45863,1.45869,374600002.0
2006-11-17 07:03:00,1.4587,1.45877,1.45862,1.4587,155300000.0
2006-11-17 07:04:00,1.45869,1.45881,1.45859,1.45866,332600000.0
2006-11-17 07:05:00,1.45869,1.45869,1.45837,1.45843,131200000.0
2006-11-17 07:06:00,1.45854,1.45855,1.45829,1.45833,214200000.0
2006-11-17 07:07:00,1.45833,1.45833,1.45812,1.45824,216000000.0
2006-11-17 07:08:00,1.45835,1.45849,1.45826,1.45839,229700001.0
2006-11-17 07:09:00,1.45848,1.4586,1.45839,1.45841,211800000.0
2006-11-17 07:10:00,1.4585,1.4585,1.45826,1.45833,410900000.0
2006-11-17 07:11:00,1.45836,1.45845,1.45828,1.45833,314200000.0
2006-11-17 07:12:00,1.45825,1.45864,1.45825,1.45854,300300001.0
2006-11-17 07:13:00,1.4586,1.45871,1.45849,1.45859,268100001.0
2006-11-17 07:14:00,1.45859,1.4587,1.45855,1.45865,557700001.0
2006-11-17 07:15:00,1.45886,1.45888,1.4586,1.45887,275800000.0
2006-11-17 07:16:00,1.45869,1.45885,1.45865,1.45885,203000001.0
2006-11-17 07:17:00,1.45878,1.45878,1.45848,1.45856,242600001.0
2006-11-17 07:18:00,1.4586,1.45892,1.45854,1.45892,524600001.0
2006-11-17 07:19:00,1.4589,1.45901,1.45871,1.45895,331800001.0
2006-11-17 07:20:00,1.45891,1.45891,1.4585,1.4586,458700001.0
2006-11-17 07:21:00,1.45852,1.45875,1.45841,1.45851,280000001.0
2006-11-17 07:22:00,1.45867,1.4588,1.45861,1.45878,332600000.0
2006-11-17 07:23:00,1.45882,1.45893,1.45854,1.45864,411000000.0
2006-11-17 07:24:00,1.45851,1.4586,1.45843,1.45848,276700001.0
2006-11-17 07:25:00,1.45851,1.45864,1.45838,1.45863,377300001.0
2006-11-17 07:26:00,1.45853,1.45868,1.45843,1.45856,318000001.0
2006-11-17 07:27:00,1.45849,1.4586,1.45834,1.4586,144700000.0
2006-11-17 07:28:00,1.45849,1.45849,1.45833,1.45838,265000000.0
2006-11-17 07:29:00,1.45826,1.45844,1.45815,1.45817,192100000.0
2006-11-17 07:30:00,1.45814,1.45825,1.45808,1.45821,519700001.0
2006-11-17 07:31:00,1.45815,1.45836,1.45814,1.45829,212200000.0
2006-11-17 07:32:00,1.4584,1.4584,1.4583,1.4584,385600001.0
2006-11-17 07:33:00,1.45813,1.45825,1.45803,1.45813,385600001.0
2006-11-17 07:34:00,1.45821,1.45829,1.45807,1.45812,259700000.0
2006-11-17 07:35:00,1.45808,1.45834,1.45808,1.45824,290800002.0
2006-11-17 07:36:00,1.4583,1.45843,1.4582,1.45837,368800000.0
2006-11-17 07:37:00,1.45865,1.45887,1.45856,1.45866,193600001.0
2006-11-17 07:38:00,1.45857,1.45874,1.45857,1.45872,30400000.0
2006-11-17 07:39:00,1.4586,1.45873,1.45847,1.45873,434800000.0
2006-11-17 07:40:00,1.45868,1.45877,1.4585,1.45863,358700000.0
2006-11-17 07:41:00,1.45863,1.45884,1.45856,1.45864,633100002.0
2006-11-17 07:42:00,1.45864,1.45884,1.45852,1.4587,341600001.0
2006-11-17 07:43:00,1.45866,1.45871,1.45839,1.45852,220900001.0
2006-11-17 07:44:00,1.45862,1.45871,1.45851,1.45853,409000002.0
2006-11-17 07:45:00,1.45856,1.45873,1.45844,1.45845,350500000.0
2006-11-17 07:46:00,1.45823,1.45846,1.45808,1.45827,420900002.0
2006-11-17 07:47:00,1.45839,1.4586,1.45817,1.45819,645900000.0
2006-11-17 07:48:00,1.45807,1.45833,1.45801,1.45805,731700003.0
2006-11-17 07:49:00,1.45821,1.45831,1.45802,1.45814,649700004.0
2006-11-17 07:50:00,1.45821,1.45848,1.45817,1.45834,572500000.0
2006-11-17 07:51:00,1.45854,1.45861,1.45832,1.45856,655500003.0
2006-11-17 07:52:00,1.45844,1.4586,1.45835,1.45845,440700000.0
2006-11-17 07:53:00,1.45838,1.45865,1.45823,1.45839,572900000.0
2006-11-17 07:54:00,1.45815,1.4583,1.45795,1.45814,334500001.0
2006-11-17 07:55:00,1.45805,1.45838,1.45805,1.45821,395200001.0
2006-11-17 07:56:00,1.4582,1.45842,1.45805,1.45827,726400002.0
2006-11-17 07:57:00,1.45813,1.45833,1.45802,1.45804,674500000.0
2006-11-17 07:58:00,1.45812,1.45839,1.45808,1.45818,666100002.0
2006-11-17 07:59:00,1.45826,1.45833,1.45809,1.45816,468900000.0
2006-11-17 08:00:00,1.45839,1.45858,1.4582,1.45849,379900001.0
2006-11-17 08:01:00,1.45839,1.45882,1.45828,1.45841,468600003.0
2006-11-17 08:02:00,1.45836,1.45853,1.45829,1.45837,236400000.0
2006-11-17 08:03:00,1.45834,1.45854,1.45824,1.45824,411100000.0
2006-11-17 08:04:00,1.4582,1.45839,1.45809,1.4583,402900000.0
2006-11-17 08:05:00,1.45827,1.45827,1.45801,1.45804,322900000.0
2006-11-17 08:06:00,1.45826,1.4584,1.45794,1.45807,749400004.0
2006-11-17 08:07:00,1.458,1.45815,1.4579,1.45802,483200000.0
2006-11-17 08:08:00,1.45829,1.45835,1.45814,1.45827,380700001.0
2006-11-17 08:09:00,1.45826,1.45845,1.45815,1.4583,518500002.0
2006-11-17 08:10:00,1.45834,1.45854,1.45814,1.45854,534500000.0
2006-11-17 08:11:00,1.45846,1.45862,1.45832,1.45851,257600000.0
2006-11-17 08:12:00,1.45844,1.45847,1.4582,1.45824,410300000.0
2006-11-17 08:13:00,1.45829,1.45829,1.45797,1.4581,211700000.0
2006-11-17 08:14:00,1.45813,1.4584,1.45813,1.45826,114400000.0
2006-11-17 08:15:00,1.45821,1.45837,1.45815,1.45819,259500000.0
2006-11-17 08:16:00,1.45821,1.45826,1.45808,1.45813,325100001.0
2006-11-17 08:17:00,1.45823,1.45838,1.45815,1.45818,269900001.0
2006-11-17 08:18:00,1.45816,1.45836,1.45813,1.45836,204700001.0
2006-11-17 08:19:00,1.45837,1.4584,1.45818,1.45824,311800001.0
2006-11-17 08:20:00,1.45822,1.45837,1.45816,1.4582,365600003.0
2006-11-17 08:21:00,1.45818,1.45847,1.45804,1.45817,554500002.0
2006-11-17 08:22:00,1.45814,1.45834,1.45811,1.45817,291500000.0
2006-11-17 08:23:00,1.45812,1.45825,1.45809,1.45813,248300000.0
2006-11-17 08:24:00,1.45821,1.45856,1.45821,1.45839,403700000.0
2006-11-17 08:25:00,1.45846,1.45856,1.45827,1.45836,564800001.0
2006-11-17 08:26:00,1.45838,1.45856,1.45836,1.45846,335100000.0
2006-11-17 08:27:00,1.4586,1.45869,1.45834,1.45834,337700000.0
2006-11-17 08:28:00,1.45835,1.45859,1.45835,1.45844,559100001.0
2006-11-17 08:29:00,1.45839,1.45857,1.45834,1.45844,440400002.0
2006-11-17 08:30:00,1.45845,1.45872,1.45831,1.45831,376500001.0
2006-11-17 08:31:00,1.45839,1.45854,1.45828,1.45848,252400000.0
2006-11-17 08:32:00,1.45845,1.45854,1.45833,1.45839,293700003.0
2006-11-17 08:33:00,1.45836,1.45848,1.45829,1.45829,157300000.0
2006-11-17 08:34:00,1.4583,1.45848,1.45817,1.45818,680600005.0
2006-11-17 08:35:00,1.45823,1.45858,1.45823,1.45845,492400000.0
2006-11-17 08:36:00,1.45832,1.45861,1.45822,1.4586,467800002.0
2006-11-17 08:37:00,1.45859,1.45885,1.45859,1.45872,305400000.0
2006-11-17 08:38:00,1.45881,1.45895,1.45855,1.45869,371900002.0
2006-11-17 08:39:00,1.45874,1.45896,1.45859,1.45861,510700001.0
2006-11-17 08:40:00,1.45838,1.45885,1.45838,1.45865,341900002.0
2006-11-17 08:41:00,1.45888,1.45901,1.45866,1.45886,458000001.0
2006-11-17 08:42:00,1.4588,1.45901,1.45865,1.45865,489200001.0
2006-11-17 08:43:00,1.4587,1.45885,1.45851,1.4586,308200001.0
2006-11-17 08:44:00,1.45869,1.45901,1.45867,1.45881,466100001.0
2006-11-17 08:45:00,1.45891,1.45929,1.4588,1.45902,698100003.0
2006-11-17 08:46:00,1.45917,1.45937,1.45902,1.45916,797400001.0
2006-11-17 08:47:00,1.45908,1.45918,1.45892,1.45902,511900001.0
2006-11-17 08:48:00,1.45899,1.45923,1.45889,1.45907,337400001.0
2006-11-17 08:49:00,1.45902,1.45929,1.45897,1.45904,478700001.0
2006-11-17 08:50:00,1.45906,1.45912,1.45878,1.4589,571200002.0
2006-11-17 08:51:00,1.45873,1.45914,1.45868,1.45898,568000001.0
2006-11-17 08:52:00,1.45912,1.45924,1.4589,1.45901,546800001.0
2006-11-17 08:53:00,1.45915,1.45949,1.45909,1.45916,549300002.0
2006-11-17 08:54:00,1.45914,1.45938,1.45909,1.45932,684800000.0
2006-11-17 08:55:00,1.45973,1.45989,1.45954,1.45963,650500003.0
2006-11-17 08:56:00,1.45939,1.45945,1.45911,1.45911,592700000.0
2006-11-17 08:57:00,1.45906,1.45934,1.45896,1.45916,553500000.0
2006-11-17 08:58:00,1.45907,1.45931,1.45884,1.45915,522100005.0
2006-11-17 08:59:00,1.4592,1.45935,1.45915,1.4592,318000000.0
2006-11-17 09:00:00,1.45914,1.45941,1.45909,1.4593,465400002.0
2006-11-17 09:01:00,1.45925,1.45948,1.45923,1.45942,405400002.0
2006-11-17 09:02:00,1.45925,1.45938,1.45909,1.45914,729000003.0
2006-11-17 09:03:00,1.45924,1.45939,1.459,1.45906,596800001.0
2006-11-17 09:04:00,1.45933,1.45951,1.45912,1.45932,668700001.0
2006-11-17 09:05:00,1.45922,1.45938,1.45898,1.45924,609200002.0
2006-11-17 09:06:00,1.45911,1.45926,1.45887,1.45912,583700000.0
2006-11-17 09:07:00,1.45902,1.45909,1.45881,1.45902,350200003.0
2006-11-17 09:08:00,1.45906,1.45929,1.45903,1.45914,216800001.0
2006-11-17 09:09:00,1.45917,1.45944,1.45915,1.45944,311000000.0
2006-11-17 09:10:00,1.4595,1.45961,1.45921,1.45921,336100000.0
2006-11-17 09:11:00,1.45925,1.45957,1.45925,1.45946,571600000.0
2006-11-17 09:12:00,1.45939,1.45959,1.45918,1.45918,496500001.0
2006-11-17 09:13:00,1.45928,1.45947,1.45919,1.45919,493400002.0
2006-11-17 09:14:00,1.45914,1.45938,1.45907,1.45938,325400000.0
2006-11-17 09:15:00,1.45955,1.45986,1.45952,1.45976,383300001.0
2006-11-17 09:16:00,1.45945,1.45948,1.45869,1.45899,520700000.0
2006-11-17 09:17:00,1.45863,1.45914,1.45863,1.45897,497500000.0
2006-11-17 09:18:00,1.45897,1.45919,1.45895,1.45908,221300001.0
2006-11-17 09:19:00,1.45923,1.45956,1.45915,1.45916,511000001.0
2006-11-17 09:20:00,1.45904,1.4593,1.45904,1.45921,296200001.0
2006-11-17 09:21:00,1.45931,1.45946,1.4592,1.45946,324000000.0
2006-11-17 09:22:00,1.45937,1.45959,1.45933,1.45942,308200000.0
2006-11-17 09:23:00,1.45955,1.45956,1.45929,1.4595,388000002.0
2006-11-17 09:24:00,1.45943,1.45949,1.4591,1.45923,353200000.0
2006-11-17 09:25:00,1.45939,1.45948,1.45933,1.45943,374700001.0
2006-11-17 09:26:00,1.4594,1.45964,1.45935,1.45943,585600001.0
2006-11-17 09:27:00,1.45936,1.45952,1.45932,1.4595,391700001.0
2006-11-17 09:28:00,1.45962,1.45994,1.45956,1.45989,502900000.0
2006-11-17 09:29:00,1.45993,1.46001,1.45976,1.45993,450500002.0
2006-11-17 09:30:00,1.45981,1.45993,1.4595,1.45968,660500000.0
2006-11-17 09:31:00,1.45957,1.45976,1.45948,1.45976,390500001.0
2006-11-17 09:32:00,1.45974,1.45974,1.45931,1.45931,429600000.0
2006-11-17 09:33:00,1.45915,1.45915,1.4589,1.45893,252100000.0
2006-11-17 09:34:00,1.45898,1.45919,1.45898,1.45898,415800000.0
2006-11-17 09:35:00,1.45899,1.45951,1.45899,1.45928,248400000.0
2006-11-17 09:36:00,1.4592,1.45924,1.45883,1.45893,383000001.0
2006-11-17 09:37:00,1.45891,1.45894,1.45867,1.45888,449800003.0
2006-11-17 09:38:00,1.45872,1.45907,1.45872,1.45892,436200000.0
2006-11-17 09:39:00,1.45907,1.4593,1.45903,1.45919,461600001.0
2006-11-17 09:40:00,1.45922,1.45939,1.45916,1.45929,396800001.0
2006-11-17 09:41:00,1.45935,1.45935,1.45913,1.45927,468900000.0
2006-11-17 09:42:00,1.45937,1.45948,1.45917,1.4593,496600001.0
2006-11-17 09:43:00,1.45944,1.4596,1.45936,1.4595,286000000.0
2006-11-17 09:44:00,1.45924,1.45935,1.45892,1.45892,462100000.0
2006-11-17 09:45:00,1.45904,1.45913,1.45882,1.45902,554200001.0
2006-11-17 09:46:00,1.45899,1.45913,1.45889,1.45901,308400000.0
2006-11-17 09:47:00,1.45892,1.45892,1.4587,1.45876,447600001.0
2006-11-17 09:48:00,1.4587,1.45882,1.4586,1.45863,296500000.0
2006-11-17 09:49:00,1.45871,1.45918,1.45871,1.45913,580300002.0
2006-11-17 09:50:00,1.45892,1.45912,1.45889,1.45911,447900000.0
2006-11-17 09:51:00,1.45903,1.45926,1.45895,1.45916,413500001.0
2006-11-17 09:52:00,1.45914,1.4593,1.45906,1.45915,434900002.0
2006-11-17 09:53:00,1.45911,1.45931,1.45911,1.45917,309100000.0
2006-11-17 09:54:00,1.45903,1.45928,1.45896,1.45916,560500002.0
2006-11-17 09:55:00,1.45915,1.45926,1.45895,1.45915,585800001.0
2006-11-17 09:56:00,1.45901,1.45916,1.45891,1.459,358200000.0
2006-11-17 09:57:00,1.45885,1.45901,1.45876,1.45877,565900000.0
2006-11-17 09:58:00,1.45888,1.45893,1.45861,1.45869,765400002.0
2006-11-17 09:59:00,1.4587,1.45899,1.45829,1.45854,669700001.0
2006-11-17 10:00:00,1.45832,1.45887,1.45825,1.45866,235600000.0
2006-11-17 10:01:00,1.45864,1.45871,1.45835,1.45851,663200003.0
2006-11-17 10:02:00,1.45851,1.45864,1.45804,1.45843,555400001.0
2006-11-17 10:03:00,1.45863,1.45894,1.45842,1.45868,413600000.0
2006-11-17 10:04:00,1.45856,1.45875,1.45836,1.45875,425500000.0
2006-11-17 10:05:00,1.45862,1.45908,1.45862,1.45908,448100001.0
2006-11-17 10:06:00,1.45902,1.45936,1.45891,1.45914,516500000.0
2006-11-17 10:07:00,1.459,1.45938,1.459,1.45935,494400001.0
2006-11-17 10:08:00,1.4591,1.45926,1.4589,1.45897,461400000.0
2006-11-17 10:09:00,1.45898,1.45899,1.45862,1.45899,543100003.0
2006-11-17 10:10:00,1.4589,1.45894,1.45869,1.45869,346500001.0
2006-11-17 10:11:00,1.45876,1.4589,1.45862,1.4589,435900003.0
2006-11-17 10:12:00,1.45889,1.45897,1.45875,1.45887,483500001.0
2006-11-17 10:13:00,1.45894,1.45935,1.45894,1.45926,471200000.0
2006-11-17 10:14:00,1.45934,1.45962,1.45905,1.45905,541700002.0
2006-11-17 10:15:00,1.45916,1.45961,1.45916,1.45921,422500001.0
2006-11-17 10:16:00,1.45923,1.45936,1.45898,1.45918,411600003.0
2006-11-17 10:17:00,1.45904,1.45918,1.45865,1.45901,329100000.0
2006-11-17 10:18:00,1.45921,1.45961,1.45921,1.45942,415200000.0
2006-11-17 10:19:00,1.45949,1.45949,1.45932,1.45938,342300001.0
2006-11-17 10:20:00,1.45935,1.45972,1.45929,1.45972,519600000.0
2006-11-17 10:21:00,1.4598,1.45991,1.45965,1.45972,425900000.0
2006-11-17 10:22:00,1.45973,1.46,1.45966,1.45985,328400000.0
2006-11-17 10:23:00,1.45975,1.4598,1.45941,1.45941,510300000.0
2006-11-17 10:24:00,1.45939,1.45953,1.45916,1.45916,436900000.0
2006-11-17 10:25:00,1.45938,1.45957,1.45927,1.45951,474100004.0
2006-11-17 10:26:00,1.45941,1.45951,1.45922,1.45941,539100001.0
2006-11-17 10:27:00,1.45925,1.45942,1.45917,1.45925,462700000.0
2006-11-17 10:28:00,1.45926,1.45949,1.45923,1.45932,692400004.0
2006-11-17 10:29:00,1.45934,1.45964,1.45934,1.4595,439500001.0
2006-11-17 10:30:00,1.45944,1.4598,1.45936,1.45958,689100000.0
2006-11-17 10:31:00,1.45924,1.45952,1.45921,1.45924,504900002.0
2006-11-17 10:32:00,1.45917,1.45971,1.45917,1.45942,493800001.0
2006-11-17 10:33:00,1.45964,1.45974,1.45924,1.45955,424100000.0
2006-11-17 10:34:00,1.45971,1.45981,1.45954,1.45968,412500000.0
2006-11-17 10:35:00,1.45981,1.46013,1.45981,1.45992,518700001.0
2006-11-17 10:36:00,1.45992,1.46006,1.45966,1.45969,520200002.0
2006-11-17 10:37:00,1.45959,1.45959,1.45905,1.45936,595300002.0
2006-11-17 10:38:00,1.45944,1.45986,1.45944,1.45955,476300001.0
2006-11-17 10:39:00,1.45957,1.45979,1.45946,1.45973,434400000.0
2006-11-17 10:40:00,1.45969,1.45991,1.4596,1.45989,373800001.0
2006-11-17 10:41:00,1.46,1.4603,1.45994,1.46019,623100000.0
2006-11-17 10:42:00,1.46038,1.46075,1.46028,1.46063,371300000.0
2006-11-17 10:43:00,1.46038,1.46048,1.46014,1.46026,446200000.0
2006-11-17 10:44:00,1.46029,1.46047,1.46,1.46022,500100000.0
2006-11-17 10:45:00,1.46028,1.4604,1.46009,1.46033,484500001.0
2006-11-17 10:46:00,1.46026,1.46026,1.45996,1.46018,311200000.0
2006-11-17 10:47:00,1.46017,1.46018,1.45992,1.45992,368900002.0
2006-11-17 10:48:00,1.45991,1.46014,1.4598,1.45993,511400001.0
2006-11-17 10:49:00,1.46004,1.46014,1.45988,1.45995,389400000.0
2006-11-17 10:50:00,1.45999,1.46025,1.45983,1.46013,550300001.0
2006-11-17 10:51:00,1.45983,1.46022,1.45972,1.45995,519100003.0
2006-11-17 10:52:00,1.46003,1.46055,1.46003,1.46031,319300002.0
2006-11-17 10:53:00,1.46018,1.46042,1.46014,1.4604,370300000.0
2006-11-17 10:54:00,1.46046,1.46067,1.46037,1.46055,500300003.0
2006-11-17 10:55:00,1.46067,1.46083,1.46045,1.46053,463000002.0
2006-11-17 10:56:00,1.46059,1.46089,1.46053,1.4608,455700000.0
2006-11-17 10:57:00,1.46088,1.46088,1.46065,1.46079,373000000.0
2006-11-17 10:58:00,1.46084,1.46103,1.46068,1.46087,481000003.0
2006-11-17 10:59:00,1.46071,1.46108,1.4605,1.46067,879900002.0
2006-11-17 11:00:00,1.46081,1.4611,1.46069,1.46085,481200001.0
2006-11-17 11:01:00,1.46069,1.46106,1.46068,1.46091,613700003.0
2006-11-17 11:02:00,1.46075,1.46092,1.46061,1.46066,574900001.0
2006-11-17 11:03:00,1.46064,1.46081,1.46047,1.46071,275700000.0
2006-11-17 11:04:00,1.4606,1.4606,1.46029,1.46052,653300002.0
2006-11-17 11:05:00,1.46039,1.4606,1.46019,1.46032,464100000.0
2006-11-17 11:06:00,1.46026,1.46038,1.46009,1.46036,651600002.0
2006-11-17 11:07:00,1.46031,1.46044,1.46019,1.4602,254600000.0
2006-11-17 11:08:00,1.46036,1.46036,1.46009,1.46015,351300000.0
2006-11-17 11:09:00,1.46004,1.4603,1.45993,1.45996,377700001.0
2006-11-17 11:10:00,1.45982,1.46016,1.45982,1.45999,472600001.0
2006-11-17 11:11:00,1.45991,1.46017,1.45978,1.45998,557700001.0
2006-11-17 11:12:00,1.45988,1.46018,1.45988,1.45994,563800001.0
2006-11-17 11:13:00,1.45988,1.46034,1.45976,1.46022,387700001.0
2006-11-17 11:14:00,1.46035,1.46064,1.46026,1.46052,530400004.0
2006-11-17 11:15:00,1.46072,1.46119,1.46072,1.46107,462000000.0
2006-11-17 11:16:00,1.46119,1.46135,1.46107,1.46123,399000000.0
2006-11-17 11:17:00,1.46128,1.46132,1.46103,1.46118,434900000.0
2006-11-17 11:18:00,1.46119,1.46145,1.46108,1.46123,406800000.0
2006-11-17 11:19:00,1.46098,1.46115,1.46085,1.46091,359600002.0
2006-11-17 11:20:00,1.46087,1.46117,1.46087,1.46096,569900001.0
2006-11-17 11:21:00,1.46132,1.46141,1.46099,1.46131,555900001.0
2006-11-17 11:22:00,1.46113,1.46154,1.4611,1.4615,588300002.0
2006-11-17 11:23:00,1.4614,1.46141,1.46101,1.46122,488900002.0
2006-11-17 11:24:00,1.4613,1.46139,1.46124,1.46129,381300002.0
2006-11-17 11:25:00,1.46119,1.46126,1.46094,1.46097,452800001.0
2006-11-17 11:26:00,1.46093,1.4612,1.46078,1.46089,546600002.0
2006-11-17 11:27:00,1.46111,1.46176,1.4609,1.4616,618100002.0
2006-11-17 11:28:00,1.46195,1.46227,1.46172,1.46212,358200000.0
2006-11-17 11:29:00,1.46231,1.4627,1.46219,1.46249,500900002.0
2006-11-17 11:30:00,1.46243,1.46244,1.46219,1.46222,480100003.0
2006-11-17 11:31:00,1.46189,1.46234,1.46185,1.46217,597700002.0
2006-11-17 11:32:00,1.4623,1.4624,1.46211,1.46232,462500001.0
2006-11-17 11:33:00,1.46242,1.46262,1.46228,1.46244,508600000.0
2006-11-17 11:34:00,1.46245,1.46263,1.46224,1.46225,640200003.0
2006-11-17 11:35:00,1.4624,1.46285,1.46226,1.4627,540800002.0
2006-11-17 11:36:00,1.46258,1.46267,1.4623,1.46235,480300001.0
2006-11-17 11:37:00,1.46235,1.46249,1.4622,1.46223,501600000.0
2006-11-17 11:38:00,1.46229,1.46231,1.46205,1.46207,514600000.0
2006-11-17 11:39:00,1.46231,1.46243,1.46203,1.46223,712900002.0
2006-11-17 11:40:00,1.46209,1.46224,1.46189,1.4621,686600001.0
2006-11-17 11:41:00,1.46234,1.46255,1.4621,1.46236,773500003.0
2006-11-17 11:42:00,1.46228,1.46255,1.46216,1.46221,611900001.0
2006-11-17 11:43:00,1.46213,1.46242,1.46211,1.46224,555100001.0
2006-11-17 11:44:00,1.46236,1.46268,1.46233,1.46249,665300003.0
2006-11-17 11:45:00,1.46263,1.46263,1.46227,1.46236,533700000.0
2006-11-17 11:46:00,1.46241,1.46253,1.46235,1.4625,481800001.0
2006-11-17 11:47:00,1.46247,1.46271,1.46236,1.4625,421700000.0
2006-11-17 11:48:00,1.46235,1.46255,1.46222,1.46238,559900002.0
2006-11-17 11:49:00,1.46252,1.46275,1.46246,1.4626,403900000.0
2006-11-17 11:50:00,1.46272,1.46309,1.46257,1.46288,346800001.0
2006-11-17 11:51:00,1.46293,1.46303,1.46282,1.46284,175200000.0
2006-11-17 11:52:00,1.46286,1.46306,1.4628,1.4628,257900000.0
2006-11-17 11:53:00,1.46257,1.46271,1.46245,1.46268,186700000.0
2006-11-17 11:54:00,1.46266,1.46271,1.4624,1.46259,321700001.0
2006-11-17 11:55:00,1.46268,1.46268,1.46238,1.46253,431900000.0
2006-11-17 11:56:00,1.46249,1.46259,1.46225,1.46256,466600000.0
2006-11-17 11:57:00,1.46255,1.46269,1.46227,1.46252,532200002.0
2006-11-17 11:58:00,1.46264,1.46282,1.46244,1.46244,497300004.0
2006-11-17 11:59:00,1.46242,1.46272,1.46237,1.4625,479600001.0
2006-11-17 12:00:00,1.46261,1.46282,1.46244,1.46256,551800002.0
2006-11-17 12:01:00,1.4626,1.46274,1.46245,1.46261,416700000.0
2006-11-17 12:02:00,1.46259,1.46273,1.46251,1.46273,383700001.0
2006-11-17 12:03:00,1.46268,1.46268,1.46249,1.46259,361900001.0
2006-11-17 12:04:00,1.46235,1.46247,1.46213,1.46218,368000000.0
2006-11-17 12:05:00,1.4622,1.46223,1.46197,1.46209,394600001.0
2006-11-17 12:06:00,1.46215,1.46247,1.46205,1.46219,381100001.0
2006-11-17 12:07:00,1.46218,1.46232,1.46195,1.46218,351100000.0
2006-11-17 12:08:00,1.46215,1.46234,1.46204,1.46229,531900002.0
2006-11-17 12:09:00,1.46239,1.46266,1.46229,1.46262,377800000.0
2006-11-17 12:10:00,1.46266,1.46298,1.46246,1.46298,366500000.0
2006-11-17 12:11:00,1.46299,1.46299,1.46264,1.46288,256100001.0
2006-11-17 12:12:00,1.46281,1.46308,1.46276,1.46307,215900000.0
2006-11-17 12:13:00,1.46305,1.46322,1.46279,1.46291,548400000.0
2006-11-17 12:14:00,1.46283,1.46328,1.46255,1.46312,643800000.0
2006-11-17 12:15:00,1.46301,1.46318,1.46287,1.46291,324700001.0
2006-11-17 12:16:00,1.46282,1.46292,1.46265,1.46273,383400000.0
2006-11-17 12:17:00,1.46273,1.46295,1.46253,1.46285,213700000.0
2006-11-17 12:18:00,1.46289,1.46305,1.46269,1.46298,295600000.0
2006-11-17 12:19:00,1.46296,1.46296,1.46266,1.46284,463300000.0
2006-11-17 12:20:00,1.4629,1.46302,1.4627,1.46286,414300001.0
2006-11-17 12:21:00,1.46289,1.46337,1.46289,1.46313,387200000.0
2006-11-17 12:22:00,1.46305,1.46317,1.46288,1.46289,330900000.0
2006-11-17 12:23:00,1.46284,1.4631,1.46284,1.46292,392100000.0
2006-11-17 12:24:00,1.4629,1.46328,1.46288,1.46302,657200002.0
2006-11-17 12:25:00,1.46308,1.46311,1.46285,1.46295,372100000.0
2006-11-17 12:26:00,1.46293,1.46309,1.46281,1.46298,525600003.0
2006-11-17 12:27:00,1.46274,1.46298,1.46257,1.46258,451500000.0
2006-11-17 12:28:00,1.4624,1.46257,1.46215,1.46237,530100000.0
2006-11-17 12:29:00,1.46233,1.46276,1.46233,1.46268,664600001.0
2006-11-17 12:30:00,1.46272,1.46288,1.46262,1.46285,614300001.0
2006-11-17 12:31:00,1.46288,1.46304,1.46258,1.46263,669900001.0
2006-11-17 12:32:00,1.46244,1.46267,1.46234,1.46247,605700002.0
2006-11-17 12:33:00,1.4626,1.4626,1.46228,1.46244,58000001.0
2006-11-17 12:34:00,1.46253,1.46281,1.46243,1.46248,593100000.0
2006-11-17 12:35:00,1.46265,1.46266,1.46229,1.46235,562700000.0
2006-11-17 12:36:00,1.46224,1.46248,1.46224,1.46226,460200000.0
2006-11-17 12:37:00,1.46223,1.46231,1.46199,1.46213,473200000.0
2006-11-17 12:38:00,1.46203,1.46221,1.46193,1.46197,644600002.0
2006-11-17 12:39:00,1.46194,1.46204,1.46178,1.46186,451000000.0
2006-11-17 12:40:00,1.46172,1.46191,1.46149,1.46172,540700000.0
2006-11-17 12:41:00,1.46166,1.46193,1.46166,1.46176,240900001.0
2006-11-17 12:42:00,1.4617,1.46216,1.4617,1.46213,404100000.0
2006-11-17 12:43:00,1.46198,1.46219,1.46191,1.46207,447900000.0
2006-11-17 12:44:00,1.46217,1.46252,1.46212,1.46252,438300002.0
2006-11-17 12:45:00,1.4626,1.4627,1.4622,1.46263,470400002.0
2006-11-17 12:46:00,1.46271,1.46278,1.4626,1.46271,439500000.0
2006-11-17 12:47:00,1.46243,1.46278,1.46243,1.46269,387500001.0
2006-11-17 12:48:00,1.46267,1.46273,1.46239,1.46239,508300002.0
2006-11-17 12:49:00,1.46244,1.46267,1.46236,1.46236,498300000.0
2006-11-17 12:50:00,1.46236,1.46248,1.46217,1.46219,511700003.0
2006-11-17 12:51:00,1.46224,1.46263,1.46224,1.46232,444600000.0
2006-11-17 12:52:00,1.46217,1.46235,1.462,1.46215,344700001.0
2006-11-17 12:53:00,1.46226,1.46278,1.46226,1.46252,275700000.0
2006-11-17 12:54:00,1.46251,1.46272,1.46247,1.46255,409700001.0
2006-11-17 12:55:00,1.4626,1.46289,1.46254,1.46265,471400001.0
2006-11-17 12:56:00,1.46252,1.46254,1.46222,1.4623,442600002.0
2006-11-17 12:57:00,1.46236,1.46248,1.46211,1.46222,533200001.0
2006-11-17 12:58:00,1.46236,1.46252,1.46232,1.46241,347900001.0
2006-11-17 12:59:00,1.46248,1.46276,1.46243,1.46247,629300001.0
2006-11-17 13:00:00,1.46254,1.46277,1.46235,1.46277,215000001.0
2006-11-17 13:01:00,1.4628,1.46283,1.46222,1.46222,373800002.0
2006-11-17 13:02:00,1.46195,1.46228,1.46194,1.46227,338200001.0
2006-11-17 13:03:00,1.46234,1.46255,1.46218,1.46234,418000002.0
2006-11-17 13:04:00,1.46243,1.46264,1.46239,1.46258,237600000.0
2006-11-17 13:05:00,1.46263,1.46279,1.46263,1.46271,133800000.0
2006-11-17 13:06:00,1.46283,1.46291,1.46259,1.46289,396600000.0
2006-11-17 13:07:00,1.46289,1.463,1.46281,1.46287,303800001.0
2006-11-17 13:08:00,1.46287,1.4631,1.46277,1.46303,179900000.0
2006-11-17 13:09:00,1.4631,1.46337,1.46295,1.46319,304200001.0
2006-11-17 13:10:00,1.46309,1.46313,1.46282,1.46301,156500000.0
2006-11-17 13:11:00,1.46316,1.46338,1.46307,1.46312,441800001.0
2006-11-17 13:12:00,1.46309,1.46313,1.46295,1.46308,303300000.0
2006-11-17 13:13:00,1.46307,1.46307,1.46278,1.46304,299200001.0
2006-11-17 13:14:00,1.46304,1.46304,1.46277,1.46277,301600001.0
2006-11-17 13:15:00,1.46279,1.46295,1.46253,1.46288,362100001.0
2006-11-17 13:16:00,1.46273,1.46273,1.46246,1.46273,118000000.0
2006-11-17 13:17:00,1.46286,1.46286,1.46262,1.46274,91800000.0
2006-11-17 13:18:00,1.46285,1.46314,1.46285,1.46294,339800002.0
2006-11-17 13:19:00,1.46289,1.46304,1.4627,1.46294,344000001.0
2006-11-17 13:20:00,1.46297,1.46306,1.46273,1.46303,279200000.0
2006-11-17 13:21:00,1.46305,1.46315,1.46283,1.46283,168200000.0
2006-11-17 13:22:00,1.46287,1.46287,1.4626,1.46265,261900002.0
2006-11-17 13:23:00,1.46257,1.46282,1.46257,1.46272,280700001.0
2006-11-17 13:24:00,1.46275,1.46279,1.46251,1.46251,264200000.0
2006-11-17 13:25:00,1.46239,1.46239,1.46212,1.46215,154300000.0
2006-11-17 13:26:00,1.46212,1.46235,1.46199,1.46234,182900000.0
2006-11-17 13:27:00,1.46231,1.46251,1.46225,1.46228,290500001.0
2006-11-17 13:28:00,1.4622,1.46229,1.46207,1.46213,443300000.0
2006-11-17 13:29:00,1.46206,1.46218,1.46184,1.46204,637600002.0
2006-11-17 13:30:00,1.46202,1.46205,1.46163,1.46196,541400001.0
2006-11-17 13:31:00,1.46201,1.46224,1.46188,1.46209,521900000.0
2006-11-17 13:32:00,1.462,1.46228,1.46199,1.4622,220600000.0
2006-11-17 13:33:00,1.46208,1.46222,1.46194,1.462,394300000.0
2006-11-17 13:34:00,1.46201,1.46206,1.46182,1.4619,271200000.0
2006-11-17 13:35:00,1.46205,1.4622,1.46189,1.46205,363600002.0
2006-11-17 13:36:00,1.46203,1.46204,1.46179,1.46187,441700001.0
2006-11-17 13:37:00,1.46168,1.46187,1.46161,1.46174,459200000.0
2006-11-17 13:38:00,1.46174,1.46185,1.46164,1.46165,407900000.0
2006-11-17 13:39:00,1.4616,1.46175,1.46158,1.46168,264200002.0
2006-11-17 13:40:00,1.46149,1.46192,1.46149,1.46181,436600003.0
2006-11-17 13:41:00,1.46199,1.46199,1.46177,1.46182,258800000.0
2006-11-17 13:42:00,1.46184,1.46203,1.46182,1.46192,187400001.0
2006-11-17 13:43:00,1.46192,1.46192,1.46172,1.46172,124200001.0
2006-11-17 13:44:00,1.46176,1.46176,1.46141,1.46162,273500000.0
2006-11-17 13:45:00,1.46153,1.46155,1.46108,1.46112,512100001.0
2006-11-17 13:46:00,1.46113,1.46133,1.46089,1.46127,447700000.0
2006-11-17 13:47:00,1.46146,1.46175,1.46127,1.4616,496300000.0
2006-11-17 13:48:00,1.4618,1.46198,1.46177,1.46198,223100001.0
2006-11-17 13:49:00,1.46191,1.46191,1.46161,1.46162,201800000.0
2006-11-17 13:50:00,1.46166,1.4619,1.46166,1.46167,297600000.0
2006-11-17 13:51:00,1.4617,1.46171,1.46143,1.46169,284400003.0
2006-11-17 13:52:00,1.46146,1.46167,1.4613,1.46159,429000000.0
2006-11-17 13:53:00,1.46147,1.4617,1.46145,1.46168,515000001.0
2006-11-17 13:54:00,1.46169,1.46202,1.46158,1.46184,424100002.0
2006-11-17 13:55:00,1.46176,1.4618,1.46158,1.46163,339700000.0
2006-11-17 13:56:00,1.46166,1.46198,1.46166,1.46198,441000001.0
2006-11-17 13:57:00,1.46203,1.46241,1.462,1.46241,304700001.0
2006-11-17 13:58:00,1.46224,1.46241,1.46219,1.46226,229700000.0
2006-11-17 13:59:00,1.46196,1.46237,1.46196,1.46233,435300000.0
2006-11-17 14:00:00,1.4624,1.46276,1.46235,1.46255,275100000.0
2006-11-17 14:01:00,1.46244,1.46256,1.46224,1.46256,406000001.0
2006-11-17 14:02:00,1.46257,1.46267,1.46249,1.4626,290800001.0
2006-11-17 14:03:00,1.4625,1.46268,1.46243,1.46248,461700001.0
2006-11-17 14:04:00,1.46243,1.46255,1.46231,1.46233,415800000.0
2006-11-17 14:05:00,1.46243,1.46257,1.46225,1.46236,345900000.0
2006-11-17 14:06:00,1.46234,1.46234,1.46201,1.4621,438600000.0
2006-11-17 14:07:00,1.46222,1.46222,1.46194,1.46195,324700001.0
2006-11-17 14:08:00,1.46195,1.46219,1.46179,1.46193,370500001.0
2006-11-17 14:09:00,1.46203,1.46236,1.46203,1.46212,166600001.0
2006-11-17 14:10:00,1.46234,1.46253,1.46227,1.46252,318700001.0
2006-11-17 14:11:00,1.46251,1.46252,1.46233,1.46246,129700001.0
2006-11-17 14:12:00,1.4626,1.46266,1.46232,1.46252,259300002.0
2006-11-17 14:13:00,1.46247,1.46266,1.46241,1.46255,157500000.0
2006-11-17 14:14:00,1.46251,1.46259,1.4623,1.46247,236700001.0
2006-11-17 14:15:00,1.46265,1.46296,1.46245,1.46271,402100004.0
2006-11-17 14:16:00,1.46267,1.46275,1.46252,1.46264,189200000.0
2006-11-17 14:17:00,1.46267,1.46292,1.46249,1.46264,624000001.0
2006-11-17 14:18:00,1.46261,1.4628,1.46245,1.46266,345200001.0
2006-11-17 14:19:00,1.46271,1.46271,1.46225,1.46235,452900001.0
2006-11-17 14:20:00,1.46238,1.46251,1.46228,1.46251,251400001.0
2006-11-17 14:21:00,1.46269,1.46269,1.46246,1.46248,368000000.0
2006-11-17 14:22:00,1.46262,1.4627,1.4624,1.46255,597400000.0
2006-11-17 14:23:00,1.46277,1.46277,1.46252,1.4627,179900002.0
2006-11-17 14:24:00,1.46273,1.46325,1.46273,1.46299,458700000.0
2006-11-17 14:25:00,1.46358,1.46401,1.4634,1.46396,606200002.0
2006-11-17 14:26:00,1.46418,1.46425,1.46403,1.46407,652500001.0
2006-11-17 14:27:00,1.46451,1.46492,1.4643,1.46492,436500001.0
2006-11-17 14:28:00,1.46504,1.46516,1.46472,1.46514,45500000.0
2006-11-17 14:29:00,1.46511,1.46517,1.46474,1.46504,46500000.0
2006-11-17 14:30:00,1.46531,1.46549,1.46481,1.46536,40400000.0
2006-11-17 14:31:00,1.46506,1.46527,1.46498,1.46512,38300000.0
2006-11-17 14:32:00,1.46531,1.46552,1.46518,1.46541,31500000.0
2006-11-17 14:33:00,1.46514,1.46514,1.46482,1.46508,47800001.0
2006-11-17 14:34:00,1.46503,1.46535,1.46492,1.46534,38700000.0
2006-11-17 14:35:00,1.46533,1.46533,1.465,1.465,30600000.0
2006-11-17 14:36:00,1.46506,1.46541,1.46471,1.46471,51200000.0
2006-11-17 14:37:00,1.46535,1.46535,1.4647,1.46489,46300000.0
2006-11-17 14:38:00,1.46501,1.46502,1.46474,1.46502,34400000.0
2006-11-17 14:39:00,1.46475,1.46495,1.46444,1.4649,36500000.0
2006-11-17 14:40:00,1.46494,1.46506,1.4649,1.46504,32800000.0
2006-11-17 14:41:00,1.46506,1.46506,1.46477,1.46505,44400000.0
2006-11-17 14:42:00,1.46488,1.46505,1.4644,1.4644,42200000.0
2006-11-17 14:43:00,1.46491,1.46501,1.46464,1.46464,42100000.0
2006-11-17 14:44:00,1.4645,1.4647,1.46442,1.4646,59500001.0
2006-11-17 14:45:00,1.46439,1.46464,1.4642,1.46435,53800000.0
2006-11-17 14:46:00,1.46458,1.4646,1.46444,1.46451,38800000.0
2006-11-17 14:47:00,1.46457,1.4647,1.46444,1.46462,24400000.0
2006-11-17 14:48:00,1.46457,1.4646,1.46433,1.4646,23200000.0
2006-11-17 14:49:00,1.46459,1.46485,1.46457,1.46463,54800001.0
2006-11-17 14:50:00,1.46439,1.46452,1.46426,1.4645,46800000.0
2006-11-17 14:51:00,1.46435,1.46435,1.46398,1.46417,40200000.0
2006-11-17 14:52:00,1.46433,1.46458,1.46427,1.46452,39000001.0
2006-11-17 14:53:00,1.46442,1.46452,1.46418,1.46436,29600000.0
2006-11-17 14:54:00,1.46449,1.46451,1.46409,1.46414,39800000.0
2006-11-17 14:55:00,1.46445,1.4646,1.46427,1.46445,45300000.0
2006-11-17 14:56:00,1.46466,1.46474,1.46445,1.46474,34500000.0
2006-11-17 14:57:00,1.46461,1.46461,1.46411,1.4642,41400000.0
2006-11-17 14:58:00,1.46403,1.46435,1.46403,1.46413,37200000.0
2006-11-17 14:59:00,1.46413,1.46421,1.46393,1.46393,64300001.0
2006-11-17 15:00:00,1.46387,1.46397,1.46357,1.46357,38000000.0
2006-11-17 15:01:00,1.46405,1.4641,1.46381,1.46401,32400000.0
2006-11-17 15:02:00,1.46418,1.46433,1.46405,1.46433,18200000.0
2006-11-17 15:03:00,1.46431,1.46466,1.46423,1.46437,55300000.0
2006-11-17 15:04:00,1.4643,1.46453,1.46423,1.46453,45200000.0
2006-11-17 15:05:00,1.46456,1.46526,1.46456,1.46526,23800000.0
2006-11-17 15:06:00,1.4652,1.4652,1.4648,1.46502,45800000.0
2006-11-17 15:07:00,1.46522,1.46531,1.4648,1.46531,45400000.0
2006-11-17 15:08:00,1.46516,1.46536,1.46493,1.46529,59800000.0
2006-11-17 15:09:00,1.46535,1.46574,1.46533,1.46533,29000000.0
2006-11-17 15:10:00,1.46502,1.46521,1.46484,1.46484,51400000.0
2006-11-17 15:11:00,1.46511,1.46529,1.46507,1.4652,28400000.0
2006-11-17 15:12:00,1.46514,1.46528,1.46495,1.4651,31600000.0
2006-11-17 15:13:00,1.46515,1.46515,1.46472,1.46482,45000000.0
2006-11-17 15:14:00,1.46458,1.46477,1.46457,1.46457,34800000.0
2006-11-17 15:15:00,1.46478,1.46478,1.46425,1.46467,44600000.0
2006-11-17 15:16:00,1.46461,1.46475,1.46461,1.46472,33400000.0
2006-11-17 15:17:00,1.46471,1.46492,1.46465,1.46485,55300000.0
2006-11-17 15:18:00,1.46467,1.46495,1.46451,1.46495,41900000.0
2006-11-17 15:19:00,1.465,1.46518,1.46482,1.46508,23000000.0
2006-11-17 15:20:00,1.46506,1.46534,1.46506,1.46526,24800000.0
2006-11-17 15:21:00,1.46504,1.46504,1.4649,1.4649,36100000.0
2006-11-17 15:22:00,1.46468,1.46493,1.46455,1.46468,47400000.0
2006-11-17 15:23:00,1.46482,1.46482,1.46446,1.4645,29000000.0
2006-11-17 15:24:00,1.46453,1.46456,1.46438,1.46446,21800000.0
2006-11-17 15:25:00,1.46445,1.46463,1.46438,1.46438,30400000.0
2006-11-17 15:26:00,1.46448,1.46448,1.46423,1.46439,37200001.0
2006-11-17 15:27:00,1.46424,1.46443,1.46408,1.46416,38600000.0
2006-11-17 15:28:00,1.46409,1.46453,1.46409,1.46444,33500000.0
2006-11-17 15:29:00,1.46449,1.46455,1.46429,1.46429,32600000.0
2006-11-17 15:30:00,1.46414,1.46487,1.4637,1.46473,42900000.0
2006-11-17 15:31:00,1.46458,1.46464,1.46398,1.46433,25800000.0
2006-11-17 15:32:00,1.4645,1.46488,1.46433,1.46488,33800000.0
2006-11-17 15:33:00,1.4648,1.46481,1.4645,1.46459,67200000.0
2006-11-17 15:34:00,1.46444,1.46463,1.46434,1.46444,20200000.0
2006-11-17 15:35:00,1.46462,1.46476,1.46402,1.46402,25800000.0
2006-11-17 15:36:00,1.46435,1.46435,1.46363,1.46363,55800000.0
2006-11-17 15:37:00,1.46382,1.46401,1.46358,1.46391,33600000.0
2006-11-17 15:38:00,1.46374,1.46397,1.46346,1.46359,30400000.0
2006-11-17 15:39:00,1.46326,1.4635,1.46313,1.46318,41200000.0
2006-11-17 15:40:00,1.46343,1.46372,1.46343,1.46353,40900000.0
2006-11-17 15:41:00,1.46375,1.46401,1.46351,1.46401,31000000.0
2006-11-17 15:42:00,1.4642,1.46444,1.4642,1.46439,28200000.0
2006-11-17 15:43:00,1.46445,1.46462,1.46417,1.46461,41600000.0
2006-11-17 15:44:00,1.46494,1.46509,1.4645,1.46501,30600000.0
2006-11-17 15:45:00,1.46495,1.46521,1.46485,1.46485,59400000.0
2006-11-17 15:46:00,1.46489,1.46499,1.46476,1.46499,36600000.0
2006-11-17 15:47:00,1.46513,1.46522,1.46454,1.46475,64600000.0
2006-11-17 15:48:00,1.46472,1.46525,1.46472,1.46501,30600000.0
2006-11-17 15:49:00,1.465,1.46512,1.46493,1.46507,86600002.0
2006-11-17 15:50:00,1.46487,1.46511,1.46487,1.46504,30200000.0
2006-11-17 15:51:00,1.46522,1.46536,1.46492,1.46492,29000000.0
2006-11-17 15:52:00,1.46481,1.46492,1.46467,1.46485,61200000.0
2006-11-17 15:53:00,1.46474,1.46496,1.46469,1.46479,37000000.0
2006-11-17 15:54:00,1.46485,1.46497,1.46474,1.46482,34100000.0
2006-11-17 15:55:00,1.46496,1.46518,1.46478,1.46497,43100001.0
2006-11-17 15:56:00,1.46496,1.46512,1.46469,1.46495,48000001.0
2006-11-17 15:57:00,1.4649,1.46528,1.4649,1.465,29100000.0
2006-11-17 15:58:00,1.46507,1.46513,1.46493,1.46498,17000000.0
2006-11-17 15:59:00,1.46496,1.4652,1.46496,1.46508,34200000.0
2006-11-17 16:00:00,1.46484,1.46509,1.46484,1.46495,30200000.0
2006-11-17 16:01:00,1.46479,1.46498,1.46464,1.46472,36100000.0
2006-11-17 16:02:00,1.46469,1.46488,1.46456,1.46476,26400000.0
2006-11-17 16:03:00,1.46461,1.46512,1.46461,1.46504,35200000.0
2006-11-17 16:04:00,1.46482,1.46489,1.46456,1.46468,32800000.0
2006-11-17 16:05:00,1.46469,1.46485,1.46459,1.4648,28400000.0
2006-11-17 16:06:00,1.46487,1.46507,1.4648,1.46488,29000000.0
2006-11-17 16:07:00,1.46493,1.46512,1.46493,1.46507,41800000.0
2006-11-17 16:08:00,1.46506,1.46506,1.46478,1.46495,35000000.0
2006-11-17 16:09:00,1.4648,1.4648,1.46462,1.46462,42200000.0
2006-11-17 16:10:00,1.4646,1.4648,1.4646,1.46467,34200000.0
2006-11-17 16:11:00,1.46431,1.46458,1.46427,1.46446,23400000.0
2006-11-17 16:12:00,1.46455,1.46495,1.46455,1.46472,41500000.0
2006-11-17 16:13:00,1.46468,1.46481,1.46449,1.46458,39700000.0
2006-11-17 16:14:00,1.46453,1.46533,1.46453,1.46533,57400001.0
2006-11-17 16:15:00,1.46503,1.46523,1.46464,1.46484,24000000.0
2006-11-17 16:16:00,1.46482,1.46507,1.46474,1.46478,27600000.0
2006-11-17 16:17:00,1.46465,1.465,1.46457,1.46484,29600000.0
2006-11-17 16:18:00,1.46472,1.46472,1.46448,1.46466,59100000.0
2006-11-17 16:19:00,1.46493,1.46493,1.46457,1.4647,45500000.0
2006-11-17 16:20:00,1.46475,1.4652,1.46473,1.46475,46000000.0
2006-11-17 16:21:00,1.46476,1.46494,1.46467,1.4649,37000000.0
2006-11-17 16:22:00,1.4649,1.46493,1.46467,1.46487,54400000.0
2006-11-17 16:23:00,1.46504,1.46504,1.46478,1.46485,20600000.0
2006-11-17 16:24:00,1.46496,1.46513,1.4649,1.46498,33000000.0
2006-11-17 16:25:00,1.46496,1.46496,1.46429,1.46459,38200000.0
2006-11-17 16:26:00,1.46451,1.4646,1.46429,1.46429,49000000.0
2006-11-17 16:27:00,1.46433,1.46489,1.46433,1.46463,42000000.0
2006-11-17 16:28:00,1.46472,1.46486,1.46454,1.46457,51400000.0
2006-11-17 16:29:00,1.46463,1.46463,1.4644,1.4646,30200000.0
2006-11-17 16:30:00,1.4646,1.46463,1.46451,1.46457,54400000.0
2006-11-17 16:31:00,1.46458,1.46467,1.46446,1.46449,35600000.0
2006-11-17 16:32:00,1.46466,1.46466,1.46418,1.46455,50200000.0
2006-11-17 16:33:00,1.46466,1.465,1.46466,1.46495,38100000.0
2006-11-17 16:34:00,1.46512,1.46516,1.46449,1.46463,37200000.0
2006-11-17 16:35:00,1.46468,1.46472,1.46401,1.46419,76200001.0
2006-11-17 16:36:00,1.46415,1.46494,1.46415,1.4648,20400000.0
2006-11-17 16:37:00,1.46475,1.46501,1.46435,1.46435,41000000.0
2006-11-17 16:38:00,1.46453,1.4647,1.46412,1.46419,37200000.0
2006-11-17 16:39:00,1.46428,1.4644,1.46417,1.4644,52100001.0
2006-11-17 16:40:00,1.46421,1.46421,1.46377,1.46377,44800000.0
2006-11-17 16:41:00,1.46309,1.46378,1.46309,1.46344,41500000.0
2006-11-17 16:42:00,1.46349,1.46352,1.46248,1.46248,30400000.0
2006-11-17 16:43:00,1.46239,1.46277,1.46235,1.46246,39800000.0
2006-11-17 16:44:00,1.46246,1.46291,1.46233,1.46291,57900000.0
2006-11-17 16:45:00,1.46283,1.46302,1.46277,1.46288,35800000.0
2006-11-17 16:46:00,1.46311,1.4633,1.46291,1.4633,59900000.0
2006-11-17 16:47:00,1.46339,1.46378,1.46339,1.46356,65400001.0
2006-11-17 16:48:00,1.46368,1.46368,1.46309,1.46332,44400000.0
2006-11-17 16:49:00,1.46333,1.46355,1.46325,1.46348,40000000.0
2006-11-17 16:50:00,1.46342,1.46358,1.4632,1.46334,45400000.0
2006-11-17 16:51:00,1.46358,1.464,1.46351,1.464,39100000.0
2006-11-17 16:52:00,1.46394,1.46419,1.46383,1.46411,42900000.0
2006-11-17 16:53:00,1.46439,1.46475,1.46415,1.46475,35800000.0
2006-11-17 16:54:00,1.4648,1.46495,1.4648,1.46495,37400000.0
2006-11-17 16:55:00,1.46502,1.46502,1.46447,1.46471,33200000.0
2006-11-17 16:56:00,1.46479,1.46498,1.46477,1.46479,49000001.0
2006-11-17 16:57:00,1.46472,1.46496,1.46468,1.46487,21600000.0
2006-11-17 16:58:00,1.46468,1.46477,1.46454,1.46455,40300000.0
2006-11-17 16:59:00,1.4648,1.46503,1.46447,1.46503,23600000.0
2006-11-17 17:00:00,1.46471,1.46519,1.46471,1.46497,48000000.0
2006-11-17 17:01:00,1.46473,1.46513,1.46464,1.46513,63400000.0
2006-11-17 17:02:00,1.46544,1.4656,1.46535,1.46541,27200000.0
2006-11-17 17:03:00,1.46552,1.46555,1.46522,1.46537,37200000.0
2006-11-17 17:04:00,1.46547,1.46552,1.46503,1.46525,25900000.0
2006-11-17 17:05:00,1.46532,1.46577,1.46511,1.46547,30800000.0
2006-11-17 17:06:00,1.46544,1.46589,1.46538,1.46579,23200000.0
2006-11-17 17:07:00,1.46574,1.466,1.46564,1.46599,44600000.0
2006-11-17 17:08:00,1.46594,1.46623,1.46594,1.46623,32800000.0
2006-11-17 17:09:00,1.46604,1.46624,1.46568,1.46578,49200000.0
2006-11-17 17:10:00,1.46564,1.46596,1.46564,1.46585,34600000.0
2006-11-17 17:11:00,1.46598,1.46607,1.46573,1.4659,21000000.0
2006-11-17 17:12:00,1.46588,1.46636,1.46588,1.46634,46900000.0
2006-11-17 17:13:00,1.46613,1.46625,1.46594,1.46614,35400000.0
2006-11-17 17:14:00,1.46593,1.46631,1.46593,1.46604,42000000.0
2006-11-17 17:15:00,1.46652,1.46663,1.4663,1.46642,44600000.0
2006-11-17 17:16:00,1.46664,1.46697,1.46664,1.4669,36200000.0
2006-11-17 17:17:00,1.46722,1.46764,1.46693,1.46738,49000000.0
2006-11-17 17:18:00,1.46761,1.46761,1.46697,1.46724,54400000.0
2006-11-17 17:19:00,1.46729,1.46763,1.46724,1.46739,60500002.0
2006-11-17 17:20:00,1.46738,1.46759,1.46713,1.46722,22000000.0
2006-11-17 17:21:00,1.4676,1.46766,1.46692,1.46751,48000000.0
2006-11-17 17:22:00,1.46741,1.46794,1.46737,1.46781,44800000.0
2006-11-17 17:23:00,1.4674,1.46781,1.4674,1.46781,26600000.0
2006-11-17 17:24:00,1.46765,1.46814,1.46754,1.46788,32300000.0
2006-11-17 17:25:00,1.46764,1.46793,1.46754,1.46769,40000000.0
2006-11-17 17:26:00,1.46763,1.46771,1.46746,1.46751,44600000.0
2006-11-17 17:27:00,1.46755,1.46758,1.46719,1.46719,50000001.0
2006-11-17 17:28:00,1.46746,1.46748,1.46704,1.4672,53500000.0
2006-11-17 17:29:00,1.46745,1.46767,1.46719,1.46746,37200000.0
2006-11-17 17:30:00,1.46726,1.46726,1.46687,1.46699,46600000.0
2006-11-17 17:31:00,1.46691,1.46694,1.46667,1.46672,61000000.0
2006-11-17 17:32:00,1.46659,1.46704,1.46659,1.46695,32800000.0
2006-11-17 17:33:00,1.46704,1.46745,1.46704,1.46742,47000000.0
2006-11-17 17:34:00,1.46739,1.46751,1.46702,1.46751,35600000.0
2006-11-17 17:35:00,1.46749,1.46749,1.46722,1.46731,23000000.0
2006-11-17 17:36:00,1.46716,1.46716,1.4669,1.46696,47000000.0
2006-11-17 17:37:00,1.4671,1.46732,1.46676,1.46714,44800000.0
2006-11-17 17:38:00,1.46689,1.46734,1.46684,1.46684,51400000.0
2006-11-17 17:39:00,1.46739,1.46743,1.46716,1.46725,27800000.0
2006-11-17 17:40:00,1.46704,1.46733,1.46704,1.46707,23600000.0
2006-11-17 17:41:00,1.46727,1.46743,1.46714,1.46716,51600000.0
2006-11-17 17:42:00,1.46705,1.46739,1.46662,1.46739,32000000.0
2006-11-17 17:43:00,1.46762,1.46784,1.46733,1.46748,58200001.0
2006-11-17 17:44:00,1.46724,1.46733,1.46703,1.46703,49600000.0
2006-11-17 17:45:00,1.4669,1.46722,1.46674,1.46714,34700000.0
2006-11-17 17:46:00,1.46723,1.46723,1.46668,1.46677,57400000.0
2006-11-17 17:47:00,1.46653,1.46699,1.46653,1.46694,26800000.0
2006-11-17 17:48:00,1.46708,1.46734,1.4669,1.46713,34800000.0
2006-11-17 17:49:00,1.46707,1.46707,1.46665,1.46695,32200000.0
2006-11-17 17:50:00,1.467,1.46702,1.46674,1.46685,28200000.0
2006-11-17 17:51:00,1.46661,1.46683,1.46631,1.46637,41900000.0
2006-11-17 17:52:00,1.46678,1.46714,1.46672,1.46714,30600000.0
2006-11-17 17:53:00,1.46731,1.46776,1.4673,1.46776,23200000.0
2006-11-17 17:54:00,1.46739,1.46753,1.46683,1.46709,56400001.0
2006-11-17 17:55:00,1.46734,1.46747,1.46673,1.46745,44600000.0
2006-11-17 17:56:00,1.46742,1.46765,1.46737,1.46754,33000000.0
2006-11-17 17:57:00,1.46751,1.4676,1.46731,1.46754,50400000.0
2006-11-17 17:58:00,1.46757,1.46792,1.46738,1.46792,37000000.0
2006-11-17 17:59:00,1.46787,1.46815,1.46745,1.46778,55600000.0
2006-11-17 18:00:00,1.46807,1.4681,1.46765,1.46769,44800000.0
2006-11-17 18:01:00,1.46774,1.46779,1.46726,1.4675,29200000.0
2006-11-17 18:02:00,1.46768,1.46801,1.46768,1.46787,37000000.0
2006-11-17 18:03:00,1.46795,1.46812,1.46772,1.46772,35400000.0
2006-11-17 18:04:00,1.46789,1.46821,1.4678,1.46789,68600002.0
2006-11-17 18:05:00,1.46808,1.4683,1.46808,1.46814,20400000.0
2006-11-17 18:06:00,1.46817,1.46887,1.46817,1.46862,38500000.0
2006-11-17 18:07:00,1.4688,1.4688,1.46855,1.46876,30000000.0
2006-11-17 18:08:00,1.46859,1.46883,1.46852,1.46861,44800000.0
2006-11-17 18:09:00,1.46882,1.46908,1.4686,1.46863,61800001.0
2006-11-17 18:10:00,1.46866,1.46877,1.4683,1.46836,27000000.0
2006-11-17 18:11:00,1.46841,1.46841,1.46817,1.46829,54500000.0
2006-11-17 18:12:00,1.46833,1.46834,1.4682,1.46834,32000000.0
2006-11-17 18:13:00,1.46815,1.46821,1.46788,1.46808,37400000.0
2006-11-17 18:14:00,1.46766,1.46839,1.46766,1.46833,28400000.0
2006-11-17 18:15:00,1.46821,1.46841,1.46817,1.4682,60000000.0
2006-11-17 18:16:00,1.46846,1.46862,1.4683,1.4683,37500000.0
2006-11-17 18:17:00,1.46844,1.46859,1.46837,1.46837,50400000.0
2006-11-17 18:18:00,1.46845,1.46853,1.46818,1.46849,37200000.0
2006-11-17 18:19:00,1.46866,1.46867,1.46845,1.46845,28200000.0
2006-11-17 18:20:00,1.46874,1.46894,1.46871,1.46875,25000000.0
2006-11-17 18:21:00,1.46883,1.46894,1.46864,1.46877,39800000.0
2006-11-17 18:22:00,1.46889,1.46908,1.46885,1.46896,39400000.0
2006-11-17 18:23:00,1.46892,1.46898,1.46881,1.46894,15800000.0
2006-11-17 18:24:00,1.46889,1.46892,1.46864,1.46869,47900000.0
2006-11-17 18:25:00,1.46887,1.46905,1.46874,1.46881,39400001.0
2006-11-17 18:26:00,1.46867,1.4687,1.46855,1.4686,28000000.0
2006-11-17 18:27:00,1.46853,1.4689,1.46826,1.4689,43600000.0
2006-11-17 18:28:00,1.46872,1.46902,1.46872,1.46872,56900000.0
2006-11-17 18:29:00,1.46869,1.46895,1.46861,1.46892,28200000.0
2006-11-17 18:30:00,1.46898,1.46898,1.46856,1.46874,50000000.0
2006-11-17 18:31:00,1.46876,1.46886,1.46863,1.46878,33000000.0
2006-11-17 18:32:00,1.46896,1.46914,1.46887,1.46914,30200000.0
2006-11-17 18:33:00,1.46938,1.46938,1.46905,1.46909,35800000.0
2006-11-17 18:34:00,1.46913,1.46947,1.46913,1.46936,24600000.0
2006-11-17 18:35:00,1.46951,1.46962,1.46932,1.46947,48300000.0
2006-11-17 18:36:00,1.46921,1.46938,1.46916,1.46928,63800000.0
2006-11-17 18:37:00,1.46942,1.46954,1.46917,1.46926,20600000.0
2006-11-17 18:38:00,1.46906,1.46921,1.46885,1.46907,51700000.0
2006-11-17 18:39:00,1.46873,1.46901,1.46872,1.4688,24200000.0
2006-11-17 18:40:00,1.46868,1.46877,1.4684,1.46846,37200001.0
2006-11-17 18:41:00,1.46859,1.46878,1.46857,1.46876,30600000.0
2006-11-17 18:42:00,1.46873,1.46885,1.46858,1.46885,47600000.0
2006-11-17 18:43:00,1.4687,1.46891,1.46859,1.46864,47200000.0
2006-11-17 18:44:00,1.4688,1.46887,1.46861,1.46861,24800000.0
2006-11-17 18:45:00,1.46873,1.46887,1.46845,1.46845,25800000.0
2006-11-17 18:46:00,1.46851,1.46856,1.46831,1.46831,25800000.0
2006-11-17 18:47:00,1.46855,1.46857,1.46841,1.46845,18000000.0
2006-11-17 18:48:00,1.46832,1.46863,1.46816,1.46846,40400000.0
2006-11-17 18:49:00,1.46852,1.46857,1.46825,1.46837,27000000.0
2006-11-17 18:50:00,1.46853,1.46881,1.46853,1.46853,51900000.0
2006-11-17 18:51:00,1.46838,1.46868,1.46837,1.46853,54600000.0
2006-11-17 18:52:00,1.46838,1.46877,1.46838,1.46858,48500000.0
2006-11-17 18:53:00,1.46858,1.46873,1.46854,1.4686,37200000.0
2006-11-17 18:54:00,1.4689,1.46894,1.46867,1.46876,34100000.0
2006-11-17 18:55:00,1.46854,1.46877,1.46848,1.46855,35100000.0
2006-11-17 18:56:00,1.46839,1.46877,1.46829,1.46829,45600001.0
2006-11-17 18:57:00,1.46861,1.46864,1.46852,1.46864,28200000.0
2006-11-17 18:58:00,1.46866,1.46869,1.4685,1.46851,23600000.0
2006-11-17 18:59:00,1.46876,1.46904,1.46872,1.46903,39600001.0
2006-11-17 19:00:00,1.46902,1.46903,1.46852,1.46877,22800000.0
2006-11-17 19:01:00,1.46884,1.46894,1.46855,1.46863,50800001.0
2006-11-17 19:02:00,1.46861,1.46869,1.46854,1.46869,27000000.0
2006-11-17 19:03:00,1.46865,1.46885,1.4685,1.46877,37000000.0
2006-11-17 19:04:00,1.46871,1.46881,1.46838,1.46857,26200000.0
2006-11-17 19:05:00,1.46865,1.46888,1.46862,1.46879,22400000.0
2006-11-17 19:06:00,1.46881,1.46881,1.46857,1.46866,32700000.0
2006-11-17 19:07:00,1.46867,1.4689,1.46861,1.46884,52500000.0
2006-11-17 19:08:00,1.46865,1.46884,1.46865,1.46882,39000000.0
2006-11-17 19:09:00,1.46896,1.46906,1.46884,1.46884,42700000.0
2006-11-17 19:10:00,1.46916,1.46934,1.46891,1.46893,44600000.0
2006-11-17 19:11:00,1.46925,1.46938,1.46889,1.46889,32800000.0
2006-11-17 19:12:00,1.46858,1.46882,1.46858,1.46882,31200000.0
2006-11-17 19:13:00,1.46879,1.46896,1.46873,1.4689,39400000.0
2006-11-17 19:14:00,1.46862,1.46903,1.46853,1.46903,42400000.0
2006-11-17 19:15:00,1.46898,1.46898,1.46855,1.46884,29400000.0
2006-11-17 19:16:00,1.46863,1.46867,1.46836,1.46836,35400000.0
2006-11-17 19:17:00,1.46829,1.46845,1.46815,1.46823,42400000.0
2006-11-17 19:18:00,1.46828,1.4683,1.46797,1.46807,39600001.0
2006-11-17 19:19:00,1.4682,1.46832,1.46775,1.46832,31200000.0
2006-11-17 19:20:00,1.46831,1.46831,1.46772,1.46781,30000000.0
2006-11-17 19:21:00,1.46762,1.46789,1.46735,1.46735,41100000.0
2006-11-17 19:22:00,1.46715,1.46721,1.46696,1.46721,28300000.0
2006-11-17 19:23:00,1.46719,1.46729,1.46687,1.46714,54800000.0
2006-11-17 19:24:00,1.4671,1.46725,1.467,1.46721,55600000.0
2006-11-17 19:25:00,1.46724,1.46724,1.46693,1.46717,46100000.0
2006-11-17 19:26:00,1.46682,1.46713,1.4667,1.46689,39400000.0
2006-11-17 19:27:00,1.46663,1.46695,1.4665,1.46695,33200000.0
2006-11-17 19:28:00,1.46691,1.46714,1.46686,1.46697,31400000.0
2006-11-17 19:29:00,1.46678,1.46695,1.46633,1.46695,33200000.0
2006-11-17 19:30:00,1.46709,1.46712,1.4669,1.4669,52000000.0
2006-11-17 19:31:00,1.46695,1.46702,1.46685,1.46702,35600000.0
2006-11-17 19:32:00,1.46698,1.46711,1.46684,1.46697,56900001.0
2006-11-17 19:33:00,1.46696,1.46707,1.46685,1.46694,51900000.0
2006-11-17 19:34:00,1.46697,1.46702,1.4668,1.46694,40900000.0
2006-11-17 19:35:00,1.46688,1.46714,1.46656,1.46714,44900000.0
2006-11-17 19:36:00,1.46698,1.46712,1.46683,1.46702,23400000.0
2006-11-17 19:37:00,1.46721,1.46738,1.46696,1.46696,43700000.0
2006-11-17 19:38:00,1.46698,1.4674,1.46698,1.46717,23000000.0
2006-11-17 19:39:00,1.46725,1.46741,1.46705,1.46741,34800000.0
2006-11-17 19:40:00,1.46728,1.46728,1.46693,1.46694,40000000.0
2006-11-17 19:41:00,1.46688,1.46708,1.46684,1.46705,36200000.0
2006-11-17 19:42:00,1.46694,1.4672,1.46682,1.4672,99200002.0
2006-11-17 19:43:00,1.46713,1.46718,1.46674,1.46714,41100000.0
2006-11-17 19:44:00,1.46696,1.46708,1.46692,1.467,22600000.0
2006-11-17 19:45:00,1.46694,1.4671,1.46694,1.46697,41000000.0
2006-11-17 19:46:00,1.46685,1.46697,1.46651,1.46651,62700000.0
2006-11-17 19:47:00,1.46683,1.46703,1.46678,1.46693,43600001.0
2006-11-17 19:48:00,1.46698,1.467,1.46691,1.46691,27100000.0
2006-11-17 19:49:00,1.46682,1.46698,1.46682,1.46689,30400000.0
2006-11-17 19:50:00,1.46714,1.46714,1.46687,1.46702,50400000.0
2006-11-17 19:51:00,1.4668,1.46701,1.46679,1.46695,50600000.0
2006-11-17 19:52:00,1.4669,1.46715,1.4668,1.46694,37800000.0
2006-11-17 19:53:00,1.46715,1.46728,1.46709,1.4672,50200000.0
2006-11-17 19:54:00,1.4673,1.46748,1.4673,1.4674,35400000.0
2006-11-17 19:55:00,1.46745,1.46759,1.46745,1.46748,40900001.0
2006-11-17 19:56:00,1.46754,1.46765,1.4674,1.46765,40200000.0
2006-11-17 19:57:00,1.4677,1.4677,1.46742,1.4676,35500000.0
2006-11-17 19:58:00,1.46748,1.46767,1.46743,1.46754,35200000.0
2006-11-17 19:59:00,1.46763,1.46763,1.46745,1.46745,33200000.0
2006-11-17 20:00:00,1.46752,1.46778,1.46738,1.46738,23600000.0
2006-11-17 20:01:00,1.46777,1.46777,1.46748,1.46752,48600001.0
2006-11-17 20:02:00,1.46781,1.46793,1.46772,1.46782,27200000.0
2006-11-17 20:03:00,1.46791,1.46791,1.46768,1.46777,26700000.0
2006-11-17 20:04:00,1.46778,1.46784,1.46738,1.46762,36000000.0
2006-11-17 20:05:00,1.46762,1.46778,1.46761,1.46762,32800000.0
2006-11-17 20:06:00,1.46775,1.46811,1.46775,1.46786,31500000.0
2006-11-17 20:07:00,1.4678,1.46793,1.4676,1.46783,51400000.0
2006-11-17 20:08:00,1.46782,1.46782,1.46741,1.46774,27800000.0
2006-11-17 20:09:00,1.46783,1.46783,1.46769,1.46769,28000000.0
2006-11-17 20:10:00,1.46729,1.46779,1.46729,1.46764,64500001.0
2006-11-17 20:11:00,1.46743,1.46743,1.46711,1.46717,35700000.0
2006-11-17 20:12:00,1.46744,1.46751,1.46705,1.46747,52400000.0
2006-11-17 20:13:00,1.46749,1.46749,1.46715,1.46721,34000000.0
2006-11-17 20:14:00,1.46719,1.46741,1.46668,1.46741,30300000.0
2006-11-17 20:15:00,1.46749,1.46749,1.46724,1.46735,36900000.0
2006-11-17 20:16:00,1.46724,1.46736,1.46709,1.46709,54400000.0
2006-11-17 20:17:00,1.46706,1.46746,1.46699,1.46734,33600000.0
2006-11-17 20:18:00,1.46729,1.46739,1.46714,1.46719,28600000.0
2006-11-17 20:19:00,1.46742,1.46742,1.46715,1.46737,52000000.0
2006-11-17 20:20:00,1.46744,1.46758,1.46725,1.46758,15600000.0
2006-11-17 20:21:00,1.46754,1.46781,1.46754,1.4676,45300000.0
2006-11-17 20:22:00,1.46759,1.46764,1.46742,1.46754,43800000.0
2006-11-17 20:23:00,1.46752,1.46756,1.4672,1.46738,38000000.0
2006-11-17 20:24:00,1.46753,1.46753,1.46724,1.46724,30600000.0
2006-11-17 20:25:00,1.46747,1.46747,1.46712,1.46721,45000000.0
2006-11-17 20:26:00,1.46756,1.4676,1.46718,1.46751,42000000.0
2006-11-17 20:27:00,1.46768,1.46781,1.46731,1.46731,51600000.0
2006-11-17 20:28:00,1.46748,1.46777,1.46746,1.46777,35000000.0
2006-11-17 20:29:00,1.46783,1.46802,1.46746,1.46796,37300000.0
2006-11-17 20:30:00,1.46791,1.46793,1.46776,1.46793,26600000.0
2006-11-17 20:31:00,1.46784,1.46784,1.46734,1.46778,46600000.0
2006-11-17 20:32:00,1.46755,1.46785,1.46724,1.46785,53900001.0
2006-11-17 20:33:00,1.46784,1.46784,1.46759,1.46774,24200000.0
2006-11-17 20:34:00,1.46761,1.46774,1.46746,1.46757,44600000.0
2006-11-17 20:35:00,1.46768,1.46776,1.46751,1.46766,49600000.0
2006-11-17 20:36:00,1.46779,1.468,1.46768,1.46768,51300000.0
2006-11-17 20:37:00,1.46774,1.46795,1.46763,1.46795,45600000.0
2006-11-17 20:38:00,1.46803,1.46803,1.46772,1.46787,44600001.0
2006-11-17 20:39:00,1.46764,1.46783,1.46751,1.46758,55400001.0
2006-11-17 20:40:00,1.46768,1.4679,1.46768,1.46782,39200000.0
2006-11-17 20:41:00,1.46791,1.468,1.46763,1.46789,38100000.0
2006-11-17 20:42:00,1.46788,1.46792,1.46754,1.46792,51200001.0
2006-11-17 20:43:00,1.46767,1.46767,1.46726,1.46726,37400000.0
2006-11-17 20:44:00,1.46771,1.46793,1.46759,1.4678,21000000.0
2006-11-17 20:45:00,1.46754,1.46778,1.46749,1.46749,45800000.0
2006-11-17 20:46:00,1.46777,1.46777,1.46764,1.4677,44100000.0
2006-11-17 20:47:00,1.4677,1.46775,1.46739,1.46766,37200000.0
2006-11-17 20:48:00,1.46769,1.46793,1.46769,1.46779,45800000.0
2006-11-17 20:49:00,1.46779,1.46794,1.46779,1.46785,39800001.0
2006-11-17 20:50:00,1.46774,1.46774,1.46763,1.46773,29400000.0
2006-11-17 20:51:00,1.46756,1.46779,1.46756,1.46766,25400000.0
2006-11-17 20:52:00,1.46762,1.46787,1.46754,1.46775,29200000.0
2006-11-17 20:53:00,1.46754,1.46774,1.46754,1.46767,38500000.0
2006-11-17 20:54:00,1.46736,1.46769,1.46736,1.46759,51400000.0
2006-11-17 20:55:00,1.46753,1.46778,1.46741,1.46777,32600000.0
2006-11-17 20:56:00,1.46764,1.46774,1.46757,1.46774,39000000.0
2006-11-17 20:57:00,1.46772,1.46775,1.4676,1.46768,37600000.0
2006-11-17 20:58:00,1.46773,1.4679,1.46769,1.46781,34000000.0
2006-11-17 20:59:00,1.46778,1.46808,1.46778,1.46806,108800000.0
2006-11-17 21:00:00,1.46773,1.46797,1.46753,1.46788,26600000.0
2006-11-17 21:01:00,1.46797,1.46824,1.46765,1.46765,23200000.0
2006-11-17 21:02:00,1.46813,1.46849,1.46797,1.46849,43800000.0
2006-11-17 21:03:00,1.46849,1.46849,1.46829,1.46829,25800000.0
2006-11-17 21:04:00,1.46849,1.46868,1.46847,1.46868,23600000.0
2006-11-17 21:05:00,1.46883,1.4692,1.46883,1.46893,51400000.0
2006-11-17 21:06:00,1.46894,1.46894,1.46861,1.46871,38600000.0
2006-11-17 21:07:00,1.46883,1.46885,1.46853,1.46853,47200001.0
2006-11-17 21:08:00,1.46838,1.46853,1.46838,1.46845,43500000.0
2006-11-17 21:09:00,1.46841,1.46846,1.46816,1.46846,27400000.0
2006-11-17 21:10:00,1.4685,1.4685,1.46823,1.46834,47800000.0
2006-11-17 21:11:00,1.46834,1.46845,1.46805,1.46816,31800000.0
2006-11-17 21:12:00,1.46826,1.46841,1.4681,1.46822,42200000.0
2006-11-17 21:13:00,1.46818,1.46845,1.46816,1.46832,50000001.0
2006-11-17 21:14:00,1.46826,1.4684,1.46813,1.46813,32500000.0
2006-11-17 21:15:00,1.46795,1.46819,1.46795,1.4681,49000000.0
2006-11-17 21:16:00,1.46784,1.46822,1.46784,1.46807,22800000.0
2006-11-17 21:17:00,1.46803,1.46803,1.46766,1.46766,46400000.0
2006-11-17 21:18:00,1.46821,1.46821,1.46744,1.46793,33800000.0
2006-11-17 21:19:00,1.46803,1.46803,1.46781,1.46787,31700000.0
2006-11-17 21:20:00,1.46791,1.46827,1.46786,1.46815,40800000.0
2006-11-17 21:21:00,1.46817,1.4683,1.46804,1.46825,43800000.0
2006-11-17 21:22:00,1.46784,1.46838,1.46784,1.46829,52000000.0
2006-11-17 21:23:00,1.46838,1.46863,1.46825,1.46825,51000000.0
2006-11-17 21:24:00,1.46864,1.46889,1.46851,1.46862,43600000.0
2006-11-17 21:25:00,1.46886,1.46942,1.46886,1.4691,45400001.0
2006-11-17 21:26:00,1.46949,1.46975,1.46949,1.46951,25800000.0
2006-11-17 21:27:00,1.46941,1.4696,1.46941,1.46952,33500000.0
2006-11-17 21:28:00,1.46944,1.46947,1.46934,1.46934,31800000.0
2006-11-17 21:29:00,1.46927,1.46932,1.46915,1.46929,34000000.0
2006-11-17 21:30:00,1.46918,1.46918,1.46895,1.46899,37400000.0
2006-11-17 21:31:00,1.46895,1.46895,1.46866,1.46873,19400000.0
2006-11-17 21:32:00,1.46887,1.4689,1.46878,1.46882,29300000.0
2006-11-17 21:33:00,1.46897,1.46912,1.46885,1.46898,40900000.0
2006-11-17 21:34:00,1.46905,1.46914,1.469,1.46905,28000000.0
2006-11-17 21:35:00,1.469,1.4691,1.46872,1.4691,51400001.0
2006-11-17 21:36:00,1.46923,1.46933,1.46889,1.46933,42500000.0
2006-11-17 21:37:00,1.46923,1.46923,1.469,1.46911,47800000.0
2006-11-17 21:38:00,1.46909,1.46909,1.46876,1.46876,30200000.0
2006-11-17 21:39:00,1.46855,1.46879,1.46848,1.46868,32600000.0
2006-11-17 21:40:00,1.46858,1.46875,1.46858,1.4687,34000000.0
2006-11-17 21:41:00,1.46861,1.46876,1.46852,1.46871,54700000.0
2006-11-17 21:42:00,1.46869,1.46869,1.46823,1.46823,40900000.0
2006-11-17 21:43:00,1.4686,1.46866,1.46852,1.46865,17200000.0
2006-11-17 21:44:00,1.4687,1.46908,1.4687,1.46878,39500000.0
2006-11-17 21:45:00,1.46881,1.46893,1.46881,1.46891,30600000.0
2006-11-17 21:46:00,1.46901,1.46915,1.46871,1.46882,39600000.0
2006-11-17 21:47:00,1.46886,1.46901,1.4688,1.4688,28000000.0
2006-11-17 21:48:00,1.46897,1.46897,1.46852,1.46865,37400000.0
2006-11-17 21:49:00,1.46876,1.46889,1.4687,1.46883,25600000.0
2006-11-17 21:50:00,1.46887,1.46887,1.46847,1.4685,41600000.0
2006-11-17 21:51:00,1.4684,1.46872,1.4684,1.46849,45900000.0
2006-11-17 21:52:00,1.46834,1.46847,1.4682,1.46833,45100000.0
2006-11-17 21:53:00,1.46837,1.46861,1.46837,1.46839,30200000.0
2006-11-17 21:54:00,1.46834,1.46852,1.46821,1.46835,46800000.0
2006-11-17 21:55:00,1.46833,1.46844,1.4682,1.4684,51800000.0
2006-11-17 21:56:00,1.46836,1.46846,1.46825,1.46842,39600000.0
2006-11-17 21:57:00,1.46846,1.4686,1.46809,1.4684,47000000.0
2006-11-17 21:58:00,1.46833,1.46846,1.46828,1.46828,47000000.0
2006-11-17 21:59:00,1.46833,1.46879,1.46818,1.46868,61600000.0
2006-11-17 22:00:00,1.46892,1.46908,1.46884,1.46908,51900000.0
2006-11-17 22:01:00,1.46891,1.46901,1.46872,1.46888,43100000.0
2006-11-17 22:02:00,1.46885,1.46885,1.46854,1.46854,24400000.0
2006-11-17 22:03:00,1.46876,1.46896,1.46859,1.46896,27800000.0
2006-11-17 22:04:00,1.46893,1.46904,1.46869,1.46888,34000000.0
2006-11-17 22:05:00,1.46895,1.46895,1.4686,1.46877,24200000.0
2006-11-17 22:06:00,1.46888,1.46891,1.46858,1.46889,37800000.0
2006-11-17 22:07:00,1.46877,1.46888,1.46862,1.46873,27200000.0
2006-11-17 22:08:00,1.46856,1.46896,1.46856,1.46896,32600000.0
2006-11-17 22:09:00,1.46872,1.4688,1.46841,1.46859,36900000.0
2006-11-17 22:10:00,1.46867,1.46882,1.46858,1.46876,46000001.0
2006-11-17 22:11:00,1.4686,1.46887,1.4686,1.46867,26000000.0
2006-11-17 22:12:00,1.46878,1.46906,1.46876,1.46876,56100001.0
2006-11-17 22:13:00,1.46892,1.46907,1.46888,1.46898,30600000.0
2006-11-17 22:14:00,1.46891,1.46923,1.46891,1.4691,56600000.0
2006-11-17 22:15:00,1.46897,1.46907,1.4688,1.46895,49400000.0
2006-11-17 22:16:00,1.4689,1.469,1.46878,1.46878,35400000.0
2006-11-17 22:17:00,1.46907,1.46919,1.46892,1.46907,19800000.0
2006-11-17 22:18:00,1.46921,1.46921,1.46894,1.46897,27600000.0
2006-11-17 22:19:00,1.46897,1.46918,1.46894,1.46905,29200000.0
2006-11-17 22:20:00,1.46915,1.46932,1.46904,1.46925,40400000.0
2006-11-17 22:21:00,1.46915,1.46938,1.46887,1.4693,40600000.0
2006-11-17 22:22:00,1.46933,1.46939,1.46913,1.46927,51600001.0
2006-11-17 22:23:00,1.46919,1.46928,1.46914,1.46915,23000000.0
2006-11-17 22:24:00,1.46922,1.46922,1.46892,1.46919,51200000.0
2006-11-17 22:25:00,1.4691,1.46923,1.46901,1.46923,44700000.0
2006-11-17 22:26:00,1.46902,1.46931,1.46902,1.46931,20600000.0
2006-11-17 22:27:00,1.46905,1.46914,1.46875,1.46903,57400000.0
2006-11-17 22:28:00,1.46905,1.46937,1.46902,1.46912,66700000.0
2006-11-17 22:29:00,1.46911,1.46917,1.46899,1.46907,31200000.0
2006-11-17 22:30:00,1.46899,1.46899,1.46882,1.46889,38400000.0
2006-11-17 22:31:00,1.4691,1.46917,1.46848,1.46912,42600001.0
2006-11-17 22:32:00,1.46904,1.46906,1.46888,1.46895,61000000.0
2006-11-17 22:33:00,1.46883,1.46914,1.46883,1.46914,54200000.0
2006-11-17 22:34:00,1.46909,1.46917,1.46882,1.46894,44800000.0
2006-11-17 22:35:00,1.46897,1.46897,1.46877,1.46877,43400000.0
2006-11-17 22:36:00,1.46882,1.46882,1.46804,1.46804,45000000.0
2006-11-17 22:37:00,1.46887,1.46895,1.46875,1.4689,44800000.0
2006-11-17 22:38:00,1.46882,1.46898,1.46878,1.46892,39700000.0
2006-11-17 22:39:00,1.46909,1.4693,1.46908,1.46919,30600000.0
2006-11-17 22:40:00,1.46935,1.46935,1.46892,1.46892,44400000.0
2006-11-17 22:41:00,1.46941,1.46949,1.46923,1.46943,35600000.0
2006-11-17 22:42:00,1.46948,1.46948,1.46927,1.46935,49200001.0
2006-11-17 22:43:00,1.46939,1.46964,1.46939,1.46954,16800000.0
2006-11-17 22:44:00,1.46948,1.46967,1.46939,1.46967,39000000.0
2006-11-17 22:45:00,1.4696,1.46973,1.46937,1.46973,39000000.0
2006-11-17 22:46:00,1.46973,1.46981,1.46961,1.46961,35400000.0
2006-11-17 22:47:00,1.46961,1.46974,1.46954,1.4697,30900000.0
2006-11-17 22:48:00,1.46942,1.46988,1.46942,1.46987,90200000.0
2006-11-17 22:49:00,1.46984,1.47001,1.46961,1.46986,42800000.0
2006-11-17 22:50:00,1.46992,1.47002,1.46974,1.46974,17600000.0
2006-11-17 22:51:00,1.46998,1.47029,1.46998,1.47029,32400000.0
2006-11-17 22:52:00,1.47024,1.47024,1.46982,1.46986,30600000.0
2006-11-17 22:53:00,1.4701,1.47025,1.46985,1.4702,46600000.0
2006-11-17 22:54:00,1.47016,1.47016,1.46986,1.46994,29100000.0
2006-11-17 22:55:00,1.47012,1.47012,1.46979,1.46982,24600000.0
2006-11-17 22:57:00,1.47011,1.47034,1.46993,1.46993,39600000.0
2006-11-17 22:58:00,1.47008,1.47008,1.46999,1.47,25600000.0
2006-11-17 22:59:00,1.47018,1.47026,1.47002,1.47014,52600000.0
2006-11-17 23:00:00,1.47006,1.47016,1.46988,1.46988,30600000.0
2006-11-17 23:01:00,1.46998,1.47018,1.46979,1.47018,56400000.0
2006-11-17 23:02:00,1.47007,1.47016,1.47003,1.47004,32800000.0
2006-11-17 23:03:00,1.47012,1.47012,1.46986,1.46986,38600000.0
2006-11-17 23:04:00,1.47,1.47024,1.47,1.47024,34100000.0
2006-11-17 23:05:00,1.47017,1.47029,1.47014,1.47029,43100000.0
2006-11-17 23:06:00,1.47024,1.47028,1.46983,1.47028,49200000.0
2006-11-17 23:07:00,1.47014,1.4703,1.47014,1.47019,27200000.0
2006-11-17 23:08:00,1.47034,1.4704,1.47016,1.47027,31600000.0
2006-11-17 23:09:00,1.47029,1.47057,1.47026,1.47028,22600000.0
2006-11-17 23:10:00,1.47003,1.47045,1.47,1.4703,39400000.0
2006-11-17 23:11:00,1.47035,1.47038,1.47023,1.47032,54400000.0
2006-11-17 23:12:00,1.47047,1.47047,1.47021,1.47034,31000000.0
2006-11-17 23:13:00,1.46934,1.4701,1.46934,1.47007,24200000.0
2006-11-17 23:14:00,1.47037,1.47042,1.47028,1.47042,23400000.0
2006-11-17 23:15:00,1.47046,1.47058,1.46995,1.4704,78600002.0
2006-11-17 23:16:00,1.47056,1.47059,1.47039,1.47049,30800000.0
2006-11-17 23:17:00,1.47047,1.47061,1.47045,1.47046,36800000.0
2006-11-17 23:18:00,1.47057,1.47057,1.47002,1.47022,41800000.0
2006-11-17 23:19:00,1.47023,1.4705,1.47023,1.47047,40200000.0
2006-11-17 23:20:00,1.47055,1.47062,1.47017,1.47047,37800000.0
2006-11-17 23:21:00,1.47052,1.47064,1.47038,1.47038,73900000.0
2006-11-17 23:22:00,1.4703,1.47071,1.47023,1.47071,40100000.0
2006-11-17 23:23:00,1.47066,1.47083,1.47066,1.47083,35200000.0
2006-11-17 23:24:00,1.4707,1.47095,1.4707,1.4707,30600000.0
2006-11-17 23:25:00,1.47091,1.47107,1.4709,1.4709,48100000.0
2006-11-17 23:26:00,1.47105,1.47135,1.47092,1.47135,30800000.0
2006-11-17 23:27:00,1.47125,1.47153,1.47125,1.47146,29200000.0
2006-11-17 23:28:00,1.47135,1.47159,1.47113,1.47113,31000000.0
2006-11-17 23:29:00,1.47147,1.47176,1.47125,1.47143,47200000.0
2006-11-17 23:30:00,1.47138,1.47176,1.47138,1.47164,40000000.0
2006-11-17 23:31:00,1.4717,1.4717,1.47129,1.47163,21000000.0
2006-11-17 23:32:00,1.47127,1.47146,1.47124,1.47146,40000000.0
2006-11-17 23:33:00,1.47145,1.47157,1.47138,1.4715,42000000.0
2006-11-17 23:34:00,1.47154,1.4716,1.47132,1.47136,51900000.0
2006-11-17 23:35:00,1.47148,1.47148,1.4712,1.4712,30400000.0
2006-11-17 23:36:00,1.47143,1.47143,1.47133,1.47133,35200000.0
2006-11-17 23:37:00,1.47133,1.47133,1.47107,1.47124,43500000.0
2006-11-17 23:38:00,1.47121,1.47121,1.47082,1.47092,51400001.0
2006-11-17 23:39:00,1.4707,1.47082,1.47057,1.4707,30200000.0
2006-11-17 23:41:00,1.47069,1.47077,1.47026,1.47026,50700000.0
2006-11-17 23:42:00,1.47086,1.471,1.47068,1.471,35800000.0
2006-11-17 23:43:00,1.47097,1.47097,1.47021,1.47065,38600000.0
2006-11-17 23:44:00,1.47085,1.47085,1.47046,1.47063,41000000.0
2006-11-17 23:45:00,1.47044,1.47063,1.47024,1.47053,48100000.0
2006-11-17 23:46:00,1.47086,1.47086,1.4707,1.47082,48800000.0
2006-11-17 23:47:00,1.47087,1.47088,1.47061,1.47081,49300000.0
2006-11-17 23:48:00,1.47087,1.47091,1.47067,1.4709,47900000.0
2006-11-17 23:49:00,1.47088,1.47097,1.4706,1.47074,30600000.0
2006-11-17 23:50:00,1.47068,1.47074,1.47044,1.47064,28000000.0
2006-11-17 23:51:00,1.47081,1.47091,1.4706,1.47074,42000000.0
2006-11-17 23:52:00,1.47078,1.47078,1.47039,1.47067,38200000.0
2006-11-17 23:53:00,1.47088,1.47088,1.47054,1.47076,37400000.0
2006-11-17 23:54:00,1.47077,1.47079,1.47006,1.47006,31800000.0
2006-11-17 23:55:00,1.47041,1.47067,1.47041,1.47067,30400000.0
2006-11-17 23:56:00,1.47088,1.47088,1.47055,1.4707,42000000.0
2006-11-17 23:57:00,1.4706,1.47071,1.47051,1.47071,42200000.0
2006-11-17 23:58:00,1.47077,1.47093,1.47046,1.47085,40200000.0
2006-11-17 23:59:00,1.4708,1.47095,1.47046,1.47046,43400000.0
2006-11-20 00:01:00,1.4699,1.4701,1.4699,1.47,32600000.0
2006-11-20 00:02:00,1.4701,1.4703,1.4699,1.4699,32600000.0
2006-11-20 00:03:00,1.4704,1.4704,1.46997,1.47001,32600000.0
2006-11-20 00:04:00,1.46963,1.46984,1.46963,1.46984,23000000.0
2006-11-20 00:05:00,1.46966,1.46988,1.46958,1.46962,45900000.0
2006-11-20 00:06:00,1.46973,1.47,1.46973,1.46993,32800000.0
2006-11-20 00:07:00,1.46992,1.47002,1.46977,1.46987,23400000.0
2006-11-20 00:08:00,1.46992,1.46997,1.46974,1.46994,66200000.0
2006-11-20 00:09:00,1.46972,1.4699,1.46945,1.46947,44800000.0
2006-11-20 00:10:00,1.46957,1.4698,1.46949,1.46955,54400000.0
2006-11-20 00:11:00,1.4696,1.46967,1.46942,1.46963,35300000.0
2006-11-20 00:12:00,1.46966,1.46966,1.46928,1.46928,22900000.0
2006-11-20 00:13:00,1.46958,1.46961,1.46923,1.46958,47000000.0
2006-11-20 00:14:00,1.46952,1.46964,1.46939,1.46958,35400000.0
2006-11-20 00:15:00,1.46934,1.46954,1.46934,1.46939,44200001.0
2006-11-20 00:16:00,1.46947,1.46948,1.46922,1.46925,37800000.0
2006-11-20 00:17:00,1.4698,1.4699,1.4698,1.4699,26000000.0
2006-11-20 00:18:00,1.46954,1.46971,1.46943,1.46943,26000000.0
2006-11-20 00:19:00,1.46941,1.46958,1.46935,1.46958,28000000.0
2006-11-20 00:20:00,1.46955,1.46955,1.46924,1.46924,62000001.0
2006-11-20 00:21:00,1.46961,1.46979,1.4695,1.46979,25400000.0
2006-11-20 00:22:00,1.4699,1.4699,1.4699,1.4699,53400000.0
2006-11-20 00:23:00,1.4697,1.47003,1.46942,1.46991,53400000.0
2006-11-20 00:24:00,1.46976,1.46986,1.46965,1.46976,39400000.0
2006-11-20 00:25:00,1.46963,1.46981,1.46952,1.46967,49000000.0
2006-11-20 00:26:00,1.46967,1.46975,1.46948,1.46968,26000000.0
2006-11-20 00:27:00,1.46976,1.46983,1.4697,1.46976,44500000.0
2006-11-20 00:28:00,1.46983,1.46985,1.46946,1.46956,58200000.0
2006-11-20 00:29:00,1.46967,1.46977,1.46949,1.46967,32200000.0
2006-11-20 00:30:00,1.46948,1.46988,1.46948,1.46952,53600001.0
2006-11-20 00:31:00,1.46983,1.46995,1.46983,1.46987,20400000.0
2006-11-20 00:32:00,1.46996,1.47019,1.46991,1.46996,31100000.0
2006-11-20 00:33:00,1.47021,1.47021,1.46991,1.47011,24200000.0
2006-11-20 00:34:00,1.46999,1.47011,1.46983,1.46983,36600000.0
2006-11-20 00:35:00,1.47024,1.47031,1.47011,1.47031,33000000.0
2006-11-20 00:36:00,1.47001,1.47009,1.46993,1.46994,20800000.0
2006-11-20 00:37:00,1.47001,1.47001,1.46986,1.46986,37800000.0
2006-11-20 00:38:00,1.4696,1.4697,1.4694,1.4695,45200000.0
2006-11-20 00:39:00,1.46996,1.47009,1.46976,1.46988,45200000.0
2006-11-20 00:40:00,1.46989,1.47002,1.46976,1.47002,22300000.0
2006-11-20 00:41:00,1.47001,1.47001,1.46966,1.46986,32600000.0
2006-11-20 00:42:00,1.46986,1.46998,1.46984,1.46994,26000000.0
2006-11-20 00:43:00,1.46973,1.47001,1.46949,1.47001,34800001.0
2006-11-20 00:44:00,1.46998,1.46998,1.4698,1.46984,42400000.0
2006-11-20 00:45:00,1.46985,1.46986,1.46966,1.46973,61200001.0
2006-11-20 00:46:00,1.46968,1.46974,1.46953,1.46974,41500000.0
2006-11-20 00:47:00,1.46972,1.46984,1.46963,1.46976,33800000.0
2006-11-20 00:48:00,1.46948,1.46994,1.46948,1.46982,28400000.0
2006-11-20 00:49:00,1.46992,1.46998,1.46971,1.46998,59200000.0
2006-11-20 00:50:00,1.47009,1.47027,1.46998,1.47023,55100001.0
2006-11-20 00:51:00,1.47013,1.47018,1.46993,1.47013,55700000.0
2006-11-20 00:52:00,1.47,1.47015,1.46995,1.47015,30400000.0
2006-11-20 00:53:00,1.46991,1.47015,1.46985,1.47012,57000001.0
2006-11-20 00:54:00,1.46963,1.4702,1.46963,1.4702,30600000.0
2006-11-20 00:55:00,1.4703,1.47032,1.46986,1.47032,52500000.0
2006-11-20 00:56:00,1.47033,1.47045,1.47027,1.47034,42400000.0
2006-11-20 00:57:00,1.47043,1.47044,1.47023,1.47023,23000000.0
2006-11-20 00:58:00,1.47026,1.47026,1.46993,1.46994,44800001.0
2006-11-20 00:59:00,1.47003,1.47015,1.47003,1.47012,36400000.0
2006-11-20 01:00:00,1.47005,1.4702,1.46994,1.47,36600000.0
2006-11-20 01:01:00,1.47012,1.4704,1.47005,1.47005,40000000.0
2006-11-20 01:02:00,1.47004,1.47004,1.46932,1.46932,47600000.0
2006-11-20 01:03:00,1.46974,1.46976,1.46947,1.46964,38800000.0
2006-11-20 01:04:00,1.46963,1.46977,1.46959,1.46959,42400000.0
2006-11-20 01:05:00,1.46951,1.46984,1.46948,1.46984,42200000.0
2006-11-20 01:06:00,1.46996,1.46996,1.46959,1.46975,29700000.0
2006-11-20 01:07:00,1.46988,1.46996,1.46962,1.46975,25800000.0
2006-11-20 01:08:00,1.46985,1.46991,1.46948,1.46948,32600000.0
2006-11-20 01:09:00,1.4698,1.46981,1.46951,1.46976,31200000.0
2006-11-20 01:10:00,1.46965,1.46965,1.46925,1.46961,34600000.0
2006-11-20 01:11:00,1.46965,1.4698,1.46965,1.46979,42600000.0
2006-11-20 01:12:00,1.46932,1.46963,1.4691,1.46954,31400000.0
2006-11-20 01:13:00,1.46975,1.46988,1.46945,1.46988,51600000.0
2006-11-20 01:14:00,1.46975,1.46994,1.46956,1.46972,22400000.0
2006-11-20 01:15:00,1.46991,1.46991,1.46965,1.46969,48500000.0
2006-11-20 01:16:00,1.46971,1.46999,1.46963,1.46987,99400000.0
2006-11-20 01:17:00,1.46998,1.47005,1.46985,1.47001,38500000.0
2006-11-20 01:18:00,1.46994,1.47004,1.46964,1.47004,25800000.0
2006-11-20 01:19:00,1.46997,1.4701,1.4699,1.46998,21800000.0
2006-11-20 01:20:00,1.47015,1.47034,1.46982,1.47029,28000000.0
2006-11-20 01:21:00,1.46984,1.47014,1.46984,1.46999,51000000.0
2006-11-20 01:22:00,1.47004,1.47009,1.46981,1.46999,45000001.0
2006-11-20 01:23:00,1.46997,1.47022,1.46993,1.46993,38800000.0
2006-11-20 01:24:00,1.47022,1.47026,1.47006,1.47017,18000000.0
2006-11-20 01:25:00,1.47019,1.47032,1.46986,1.47019,46000000.0
2006-11-20 01:26:00,1.46978,1.47036,1.46978,1.47036,30200000.0
2006-11-20 01:27:00,1.47038,1.47048,1.47025,1.47047,28400000.0
2006-11-20 01:28:00,1.47027,1.47039,1.46996,1.47019,49500000.0
2006-11-20 01:29:00,1.4701,1.4701,1.46989,1.46993,25800000.0
2006-11-20 01:30:00,1.47003,1.47003,1.46933,1.46978,45500000.0
2006-11-20 01:31:00,1.46957,1.46977,1.46948,1.46977,59600000.0
2006-11-20 01:32:00,1.46963,1.46981,1.46951,1.46966,33600000.0
2006-11-20 01:33:00,1.46971,1.46988,1.46957,1.46988,38000000.0
2006-11-20 01:34:00,1.46984,1.46984,1.46937,1.46979,55700001.0
2006-11-20 01:35:00,1.46969,1.46969,1.4692,1.4692,57100001.0
2006-11-20 01:36:00,1.46954,1.4699,1.46954,1.46979,30800000.0
2006-11-20 01:37:00,1.46982,1.46991,1.46945,1.46988,29800000.0
2006-11-20 01:38:00,1.4681,1.4681,1.468,1.468,35800000.0
2006-11-20 01:39:00,1.46977,1.46993,1.46944,1.46986,35800000.0
2006-11-20 01:40:00,1.46978,1.46995,1.46978,1.46988,52400000.0
2006-11-20 01:41:00,1.4698,1.47005,1.46975,1.46987,39800000.0
2006-11-20 01:42:00,1.46992,1.46998,1.4697,1.46986,32800000.0
2006-11-20 01:43:00,1.46983,1.46983,1.46907,1.46952,24600000.0
2006-11-20 01:44:00,1.46966,1.46966,1.46931,1.46957,30000000.0
2006-11-20 01:45:00,1.46944,1.46957,1.46937,1.46953,63800000.0
2006-11-20 01:46:00,1.46952,1.46965,1.4693,1.46962,30400000.0
2006-11-20 01:47:00,1.46957,1.46969,1.46929,1.4696,25800000.0
2006-11-20 01:48:00,1.46974,1.46994,1.46948,1.46948,46100000.0
2006-11-20 01:49:00,1.46983,1.46996,1.46933,1.46978,36000000.0
2006-11-20 01:50:00,1.46975,1.46991,1.4694,1.46979,31100000.0
2006-11-20 01:51:00,1.46975,1.4698,1.46966,1.46966,39800000.0
2006-11-20 01:52:00,1.46981,1.46984,1.46958,1.46958,38700000.0
2006-11-20 01:53:00,1.46985,1.46987,1.46975,1.46977,35000000.0
2006-11-20 01:54:00,1.46975,1.46975,1.46963,1.46963,31200000.0
2006-11-20 01:55:00,1.46958,1.46959,1.4692,1.4692,27200000.0
2006-11-20 01:56:00,1.46947,1.46964,1.46937,1.4694,44000000.0
2006-11-20 01:57:00,1.46944,1.46957,1.46937,1.46947,39600000.0
2006-11-20 01:58:00,1.46947,1.46947,1.46894,1.46894,30600000.0
2006-11-20 01:59:00,1.46925,1.46936,1.46922,1.46936,69700000.0
2006-11-20 02:00:00,1.46887,1.46902,1.46871,1.46874,35000000.0
2006-11-20 02:01:00,1.46849,1.46849,1.46831,1.46831,54000000.0
2006-11-20 02:02:00,1.46789,1.4684,1.46789,1.4684,142000002.0
2006-11-20 02:03:00,1.46858,1.46872,1.4685,1.4686,72400001.0
2006-11-20 02:04:00,1.46854,1.46854,1.46841,1.46841,58800000.0
2006-11-20 02:05:00,1.46843,1.46851,1.46842,1.46842,65200000.0
2006-11-20 02:06:00,1.46853,1.46863,1.46818,1.46863,72400000.0
2006-11-20 02:07:00,1.46871,1.46895,1.46836,1.46854,245900002.0
2006-11-20 02:08:00,1.4684,1.46862,1.46833,1.46862,51300000.0
2006-11-20 02:09:00,1.46848,1.46868,1.46828,1.46855,201600000.0
2006-11-20 02:10:00,1.46822,1.46858,1.46821,1.4683,124000000.0
2006-11-20 02:11:00,1.46849,1.4685,1.46837,1.46837,37800000.0
2006-11-20 02:12:00,1.46834,1.46842,1.46831,1.46842,33600000.0
2006-11-20 02:13:00,1.46842,1.46847,1.46835,1.46835,40700000.0
2006-11-20 02:14:00,1.46835,1.46852,1.46814,1.46852,202500002.0
2006-11-20 02:15:00,1.46855,1.46856,1.46831,1.46841,243400000.0
2006-11-20 02:16:00,1.4687,1.46894,1.46866,1.46884,60500000.0
2006-11-20 02:17:00,1.46856,1.46891,1.46828,1.4685,238300000.0
2006-11-20 02:18:00,1.46863,1.46894,1.46821,1.4687,42400000.0
2006-11-20 02:19:00,1.46892,1.46904,1.46871,1.46876,36200000.0
2006-11-20 02:20:00,1.46898,1.46951,1.46883,1.46951,47700000.0
2006-11-20 02:21:00,1.46934,1.46941,1.46918,1.4693,50000000.0
2006-11-20 02:22:00,1.46886,1.46905,1.46886,1.46905,30600000.0
2006-11-20 02:23:00,1.46935,1.4695,1.46921,1.46921,25600000.0
2006-11-20 02:24:00,1.46909,1.46924,1.46895,1.46908,28400000.0
2006-11-20 02:25:00,1.46895,1.46909,1.46885,1.46893,135400000.0
2006-11-20 02:26:00,1.46881,1.46921,1.46875,1.46893,77200000.0
2006-11-20 02:27:00,1.46894,1.46904,1.4688,1.46881,53400000.0
2006-11-20 02:28:00,1.46867,1.46867,1.46834,1.46834,68900001.0
2006-11-20 02:29:00,1.46846,1.46846,1.46804,1.46822,49600000.0
2006-11-20 02:30:00,1.46837,1.46839,1.46818,1.46831,61800002.0
2006-11-20 02:31:00,1.46802,1.46805,1.46789,1.46789,74700000.0
2006-11-20 02:32:00,1.4681,1.46829,1.46797,1.46827,71000002.0
2006-11-20 02:33:00,1.46799,1.468,1.46781,1.46783,194500000.0
2006-11-20 02:34:00,1.46819,1.46831,1.46805,1.46829,49400000.0
2006-11-20 02:35:00,1.46827,1.46846,1.46794,1.46798,83400000.0
2006-11-20 02:36:00,1.46826,1.46838,1.4682,1.46831,35800000.0
2006-11-20 02:37:00,1.46798,1.4681,1.46793,1.46793,103500000.0
2006-11-20 02:38:00,1.46801,1.46809,1.46798,1.46809,59000001.0
2006-11-20 02:39:00,1.46819,1.46824,1.46812,1.46821,40000000.0
2006-11-20 02:40:00,1.46821,1.46837,1.46818,1.46827,37800000.0
2006-11-20 02:41:00,1.46826,1.46837,1.46818,1.46818,30600000.0
2006-11-20 02:42:00,1.46825,1.46826,1.46819,1.46826,32800000.0
2006-11-20 02:43:00,1.4683,1.46837,1.4683,1.46835,31600000.0
2006-11-20 02:44:00,1.46826,1.46863,1.46826,1.46863,37400000.0
2006-11-20 02:45:00,1.46828,1.46858,1.46828,1.46846,47000000.0
2006-11-20 02:46:00,1.46836,1.46843,1.46821,1.46826,142500000.0
2006-11-20 02:47:00,1.46885,1.46905,1.46842,1.4688,224600000.0
2006-11-20 02:48:00,1.46879,1.46882,1.46854,1.4687,86900000.0
2006-11-20 02:49:00,1.46866,1.46888,1.46844,1.46845,51000000.0
2006-11-20 02:50:00,1.46858,1.46897,1.46833,1.46897,107400000.0
2006-11-20 02:51:00,1.46854,1.46854,1.46817,1.46836,77200000.0
2006-11-20 02:52:00,1.46886,1.46896,1.46879,1.46885,48400000.0
2006-11-20 02:53:00,1.4691,1.46925,1.46894,1.46896,39600001.0
2006-11-20 02:54:00,1.46907,1.46938,1.46907,1.46928,47400000.0
2006-11-20 02:55:00,1.46967,1.46978,1.46943,1.46951,28400000.0
2006-11-20 02:56:00,1.46922,1.46922,1.46866,1.46866,54000000.0
2006-11-20 02:57:00,1.46867,1.4687,1.46863,1.46867,41000000.0
2006-11-20 02:58:00,1.46868,1.46876,1.4686,1.46865,69800000.0
2006-11-20 02:59:00,1.46867,1.46878,1.46843,1.46843,67100000.0
2006-11-20 03:00:00,1.46855,1.4686,1.46845,1.46852,113600000.0
2006-11-20 03:01:00,1.46851,1.46851,1.46833,1.46833,52500000.0
2006-11-20 03:02:00,1.46829,1.46832,1.46822,1.46832,41600000.0
2006-11-20 03:03:00,1.46841,1.46854,1.46841,1.46847,69400000.0
2006-11-20 03:04:00,1.4687,1.46917,1.4687,1.4688,62700000.0
2006-11-20 03:05:00,1.46885,1.46897,1.46879,1.46897,53800000.0
2006-11-20 03:06:00,1.46876,1.46876,1.46855,1.46867,60400000.0
2006-11-20 03:07:00,1.46863,1.46907,1.46845,1.46907,98600000.0
2006-11-20 03:08:00,1.46929,1.46937,1.46896,1.46896,65900001.0
2006-11-20 03:09:00,1.46924,1.46933,1.46885,1.46919,38100000.0
2006-11-20 03:10:00,1.46863,1.46897,1.46863,1.46897,38800000.0
2006-11-20 03:11:00,1.46856,1.46881,1.46856,1.46881,40000000.0
2006-11-20 03:12:00,1.46905,1.4692,1.46878,1.46902,53400000.0
2006-11-20 03:13:00,1.46877,1.46923,1.46875,1.46896,42200000.0
2006-11-20 03:14:00,1.46886,1.46903,1.4686,1.46896,37400000.0
2006-11-20 03:15:00,1.46874,1.4692,1.46874,1.46911,38800000.0
2006-11-20 03:16:00,1.46911,1.4692,1.4689,1.4692,38600000.0
2006-11-20 03:17:00,1.46913,1.46933,1.46888,1.46924,29600000.0
2006-11-20 03:18:00,1.46899,1.46906,1.46864,1.46906,25400000.0
2006-11-20 03:19:00,1.4691,1.46923,1.46892,1.46923,36000000.0
2006-11-20 03:20:00,1.46876,1.46933,1.46876,1.46933,42800000.0
2006-11-20 03:21:00,1.46906,1.46912,1.46906,1.46911,35800000.0
2006-11-20 03:22:00,1.46902,1.46919,1.46896,1.46915,63800000.0
2006-11-20 03:23:00,1.46929,1.46937,1.46925,1.46934,67800000.0
2006-11-20 03:24:00,1.46933,1.46935,1.4692,1.4692,57100000.0
2006-11-20 03:25:00,1.4695,1.4695,1.46916,1.4692,25800000.0
2006-11-20 03:26:00,1.46905,1.46915,1.469,1.4691,128600000.0
2006-11-20 03:27:00,1.46911,1.4692,1.46888,1.4692,97000000.0
2006-11-20 03:28:00,1.46924,1.46928,1.46918,1.46924,41600000.0
2006-11-20 03:29:00,1.46924,1.46929,1.46921,1.46926,55300000.0
2006-11-20 03:30:00,1.46914,1.46925,1.46907,1.46919,59000000.0
2006-11-20 03:31:00,1.46907,1.4694,1.46907,1.4694,37900000.0
2006-11-20 03:32:00,1.46936,1.4695,1.46917,1.46917,40200000.0
2006-11-20 03:33:00,1.46888,1.46909,1.46888,1.46909,51800000.0
2006-11-20 03:34:00,1.46917,1.46917,1.46867,1.46871,32400000.0
2006-11-20 03:35:00,1.46886,1.46896,1.46868,1.46888,96600000.0
2006-11-20 03:36:00,1.46889,1.46919,1.46871,1.46914,65800001.0
2006-11-20 03:37:00,1.4691,1.46918,1.46883,1.46915,40000000.0
2006-11-20 03:38:00,1.46914,1.46924,1.46894,1.46912,22600000.0
2006-11-20 03:39:00,1.46874,1.46878,1.46861,1.46862,80900000.0
2006-11-20 03:40:00,1.46852,1.46897,1.46836,1.46897,162800001.0
2006-11-20 03:41:00,1.46896,1.46908,1.46895,1.46905,94400000.0
2006-11-20 03:42:00,1.46908,1.46908,1.46894,1.46907,67200000.0
2006-11-20 03:43:00,1.46892,1.4691,1.46892,1.4691,34000000.0
2006-11-20 03:44:00,1.4689,1.46909,1.46881,1.46904,28200000.0
2006-11-20 03:45:00,1.46907,1.46926,1.46902,1.46926,29400000.0
2006-11-20 03:46:00,1.46891,1.46901,1.4688,1.4688,83600001.0
2006-11-20 03:47:00,1.46865,1.46875,1.46858,1.46858,46200000.0
2006-11-20 03:48:00,1.46899,1.46906,1.46871,1.46885,38700000.0
2006-11-20 03:49:00,1.469,1.46904,1.46881,1.46881,35400000.0
2006-11-20 03:50:00,1.46901,1.46901,1.46868,1.46868,101900000.0
2006-11-20 03:51:00,1.46891,1.46897,1.46891,1.46893,42000000.0
2006-11-20 03:52:00,1.46929,1.4694,1.46909,1.46915,80900000.0
2006-11-20 03:53:00,1.46911,1.46926,1.46901,1.46916,62200000.0
2006-11-20 03:54:00,1.46917,1.4695,1.46912,1.46912,25400000.0
2006-11-20 03:55:00,1.46946,1.46952,1.46929,1.46949,34400000.0
2006-11-20 03:56:00,1.46936,1.46949,1.46934,1.46934,23400000.0
2006-11-20 03:57:00,1.46886,1.469,1.46884,1.46897,161600000.0
2006-11-20 03:58:00,1.46895,1.46973,1.46895,1.46897,185600000.0
2006-11-20 03:59:00,1.46917,1.46944,1.4691,1.4693,163300000.0
2006-11-20 04:00:00,1.46931,1.46943,1.46927,1.4693,70700001.0
2006-11-20 04:01:00,1.46925,1.46963,1.4691,1.46961,144400002.0
2006-11-20 04:02:00,1.46935,1.46956,1.46914,1.46914,106000001.0
2006-11-20 04:03:00,1.46912,1.46915,1.46881,1.46915,102200001.0
2006-11-20 04:04:00,1.46891,1.46892,1.46833,1.46858,102400000.0
2006-11-20 04:05:00,1.46846,1.46903,1.46841,1.46896,192400000.0
2006-11-20 04:06:00,1.46836,1.46883,1.46825,1.4686,90600000.0
2006-11-20 04:07:00,1.46882,1.46893,1.46868,1.46868,148200000.0
2006-11-20 04:08:00,1.4689,1.4689,1.46874,1.46874,12800000.0
2006-11-20 04:09:00,1.46876,1.46876,1.46852,1.46867,40000000.0
2006-11-20 04:10:00,1.46856,1.46863,1.46831,1.46849,114600001.0
2006-11-20 04:11:00,1.46887,1.4691,1.46865,1.46869,50600000.0
2006-11-20 04:12:00,1.46856,1.46864,1.46856,1.46859,67600000.0
2006-11-20 04:13:00,1.46854,1.46862,1.46844,1.46844,55000000.0
2006-11-20 04:14:00,1.4687,1.4687,1.46853,1.4687,94900000.0
2006-11-20 04:15:00,1.46875,1.46887,1.46848,1.46876,81200000.0
2006-11-20 04:16:00,1.46847,1.46865,1.46834,1.46844,77000000.0
2006-11-20 04:17:00,1.46862,1.46865,1.46843,1.46852,43400000.0
2006-11-20 04:18:00,1.46863,1.46878,1.46858,1.46863,117500000.0
2006-11-20 04:19:00,1.46863,1.46868,1.46859,1.46864,84000000.0
2006-11-20 04:20:00,1.46858,1.46883,1.46842,1.46858,135200000.0
2006-11-20 04:21:00,1.46876,1.46889,1.46871,1.46882,44600000.0
2006-11-20 04:22:00,1.4688,1.46917,1.46875,1.46917,37400000.0
2006-11-20 04:23:00,1.46873,1.46877,1.46865,1.46865,36600000.0
2006-11-20 04:24:00,1.46898,1.46918,1.46898,1.46914,167300000.0
2006-11-20 04:25:00,1.46932,1.4698,1.4691,1.46917,175900000.0
2006-11-20 04:26:00,1.46904,1.4692,1.46899,1.46909,109200000.0
2006-11-20 04:27:00,1.46916,1.46924,1.46906,1.46912,46800000.0
2006-11-20 04:28:00,1.46919,1.46924,1.46914,1.46914,49800000.0
2006-11-20 04:29:00,1.46891,1.46933,1.46887,1.4692,59200000.0
2006-11-20 04:30:00,1.46881,1.46923,1.46881,1.46916,69900000.0
2006-11-20 04:31:00,1.46941,1.46941,1.46907,1.46934,38600001.0
2006-11-20 04:32:00,1.46939,1.46939,1.46916,1.46922,35200000.0
2006-11-20 04:33:00,1.46927,1.46927,1.4691,1.46917,34200000.0
2006-11-20 04:34:00,1.46917,1.46917,1.46902,1.46902,46600001.0
2006-11-20 04:35:00,1.46888,1.46913,1.46887,1.4689,54800000.0
2006-11-20 04:36:00,1.46913,1.46916,1.46843,1.4691,160300000.0
2006-11-20 04:37:00,1.46905,1.46928,1.46878,1.46905,172100000.0
2006-11-20 04:38:00,1.46893,1.46893,1.4688,1.46888,34800000.0
2006-11-20 04:39:00,1.46874,1.469,1.46874,1.46887,65400000.0
2006-11-20 04:40:00,1.46884,1.46917,1.46884,1.46917,26000000.0
2006-11-20 04:41:00,1.46903,1.4694,1.46903,1.46909,63200000.0
2006-11-20 04:42:00,1.46884,1.46892,1.46875,1.46892,62600000.0
2006-11-20 04:43:00,1.46885,1.46885,1.46875,1.46875,52100000.0
2006-11-20 04:44:00,1.46873,1.46936,1.46872,1.46936,49400000.0
2006-11-20 04:45:00,1.4694,1.46963,1.46914,1.46943,40200000.0
2006-11-20 04:46:00,1.46921,1.46926,1.46912,1.46914,55800000.0
2006-11-20 04:47:00,1.4692,1.46967,1.46919,1.46967,88600000.0
2006-11-20 04:48:00,1.46931,1.46964,1.46931,1.46964,35200000.0
2006-11-20 04:49:00,1.46955,1.46973,1.46932,1.46937,91800002.0
2006-11-20 04:50:00,1.46977,1.46983,1.46954,1.4696,44400000.0
2006-11-20 04:51:00,1.46938,1.46948,1.46938,1.46948,29200000.0
2006-11-20 04:52:00,1.46941,1.4699,1.46934,1.46976,70100001.0
2006-11-20 04:53:00,1.46978,1.46995,1.46962,1.46971,37600000.0
2006-11-20 04:54:00,1.46945,1.46963,1.46937,1.46937,35200000.0
2006-11-20 04:55:00,1.46969,1.46981,1.46939,1.46981,30400000.0
2006-11-20 04:56:00,1.46961,1.46983,1.46953,1.46956,37100000.0
2006-11-20 04:57:00,1.46932,1.46972,1.46932,1.46932,41800000.0
2006-11-20 04:58:00,1.46919,1.46959,1.46895,1.46938,50200001.0
2006-11-20 04:59:00,1.46896,1.46922,1.46896,1.46905,88200000.0
2006-11-20 05:00:00,1.46942,1.46942,1.46918,1.46923,30200000.0
2006-11-20 05:01:00,1.46906,1.46926,1.46897,1.46917,43000000.0
2006-11-20 05:02:00,1.46913,1.46924,1.46889,1.46904,26800000.0
2006-11-20 05:03:00,1.46885,1.46901,1.46867,1.46877,162800001.0
2006-11-20 05:04:00,1.46873,1.46884,1.46872,1.46884,242200001.0
2006-11-20 05:05:00,1.46882,1.46889,1.46868,1.46868,259500001.0
2006-11-20 05:06:00,1.46894,1.4691,1.46887,1.4691,154200000.0
2006-11-20 05:07:00,1.46889,1.46917,1.46885,1.46885,272300000.0
2006-11-20 05:08:00,1.46916,1.46931,1.46904,1.46911,273900002.0
2006-11-20 05:09:00,1.46894,1.46931,1.46885,1.46885,225300001.0
2006-11-20 05:10:00,1.46883,1.46913,1.46882,1.46913,196300000.0
2006-11-20 05:11:00,1.46896,1.46896,1.46873,1.46888,148400000.0
2006-11-20 05:12:00,1.46878,1.46878,1.46864,1.46864,139600000.0
2006-11-20 05:13:00,1.46871,1.46901,1.46871,1.46877,177100001.0
2006-11-20 05:14:00,1.46865,1.46866,1.46853,1.46853,188200000.0
2006-11-20 05:15:00,1.46867,1.46883,1.46857,1.46881,38500000.0
2006-11-20 05:16:00,1.46872,1.46884,1.46864,1.46874,229800001.0
2006-11-20 05:17:00,1.46881,1.46917,1.46866,1.46915,151100000.0
2006-11-20 05:18:00,1.4691,1.4691,1.46879,1.46902,272100001.0
2006-11-20 05:19:00,1.46881,1.46906,1.46868,1.46879,324100000.0
2006-11-20 05:20:00,1.46881,1.46905,1.46875,1.46882,280500001.0
2006-11-20 05:21:00,1.4687,1.46901,1.4686,1.46892,332000000.0
2006-11-20 05:22:00,1.46889,1.46893,1.46873,1.46878,296900002.0
2006-11-20 05:23:00,1.46871,1.46888,1.46871,1.46887,90600000.0
2006-11-20 05:24:00,1.46876,1.46894,1.46876,1.46894,179200000.0
2006-11-20 05:25:00,1.46905,1.46933,1.46896,1.46908,224000000.0
2006-11-20 05:26:00,1.4691,1.46913,1.46905,1.4691,144600000.0
2006-11-20 05:27:00,1.46935,1.4694,1.46905,1.4693,183100000.0
2006-11-20 05:28:00,1.46921,1.46934,1.46888,1.46918,217100000.0
2006-11-20 05:29:00,1.46915,1.46922,1.46886,1.46893,240000001.0
2006-11-20 05:30:00,1.46901,1.46917,1.4688,1.46884,209000001.0
2006-11-20 05:31:00,1.46899,1.46929,1.46897,1.46901,75700001.0
2006-11-20 05:32:00,1.46908,1.46921,1.46892,1.46918,158300000.0
2006-11-20 05:33:00,1.46915,1.4692,1.46901,1.46901,211000000.0
2006-11-20 05:34:00,1.46888,1.46916,1.46877,1.4688,218500000.0
2006-11-20 05:35:00,1.469,1.46909,1.46894,1.46906,54000001.0
2006-11-20 05:36:00,1.46873,1.46894,1.46871,1.46884,183200000.0
2006-11-20 05:37:00,1.46881,1.46895,1.4687,1.46885,224000001.0
2006-11-20 05:38:00,1.46892,1.46909,1.46891,1.469,149600001.0
2006-11-20 05:39:00,1.46894,1.46904,1.46884,1.46894,238600001.0
2006-11-20 05:40:00,1.4689,1.46919,1.46884,1.469,237800000.0
2006-11-20 05:41:00,1.46892,1.4692,1.46882,1.46892,117000000.0
2006-11-20 05:42:00,1.46906,1.46918,1.46889,1.46901,225900001.0
2006-11-20 05:43:00,1.46897,1.46908,1.46893,1.46901,68600000.0
2006-11-20 05:44:00,1.46907,1.46924,1.46899,1.46904,100200000.0
2006-11-20 05:45:00,1.46909,1.46929,1.46904,1.46909,144800000.0
2006-11-20 05:46:00,1.46914,1.46929,1.46909,1.46919,181100001.0
2006-11-20 05:47:00,1.46919,1.46924,1.46904,1.46921,231600000.0
2006-11-20 05:48:00,1.46903,1.46935,1.46898,1.46904,238700000.0
2006-11-20 05:49:00,1.46901,1.46922,1.46884,1.46884,228800001.0
2006-11-20 05:50:00,1.46879,1.4692,1.46874,1.46894,264300001.0
2006-11-20 05:51:00,1.46914,1.46914,1.46884,1.46884,151700000.0
2006-11-20 05:52:00,1.46885,1.46908,1.46883,1.46898,237100000.0
2006-11-20 05:53:00,1.46904,1.46927,1.46891,1.46891,105700000.0
2006-11-20 05:54:00,1.46904,1.46921,1.4689,1.4692,202800001.0
2006-11-20 05:55:00,1.46927,1.46942,1.46913,1.46922,258000002.0
2006-11-20 05:56:00,1.46927,1.46944,1.46917,1.4692,118600000.0
2006-11-20 05:57:00,1.46914,1.46914,1.46897,1.46905,169700000.0
2006-11-20 05:58:00,1.46917,1.46938,1.46912,1.46917,133300000.0
2006-11-20 05:59:00,1.46931,1.46942,1.46923,1.46924,78100001.0
2006-11-20 06:00:00,1.46913,1.46913,1.469,1.4691,205600000.0
2006-11-20 06:01:00,1.46924,1.46929,1.46909,1.46912,177900001.0
2006-11-20 06:02:00,1.46932,1.46943,1.46923,1.46925,242400002.0
2006-11-20 06:03:00,1.46931,1.46942,1.46927,1.46933,63600001.0
2006-11-20 06:04:00,1.46924,1.46924,1.46913,1.46917,202100001.0
2006-11-20 06:05:00,1.46917,1.46933,1.46914,1.46921,378100000.0
2006-11-20 06:06:00,1.46941,1.46954,1.4694,1.46949,68800000.0
2006-11-20 06:07:00,1.46953,1.46956,1.46931,1.46951,299700000.0
2006-11-20 06:08:00,1.46933,1.46953,1.46931,1.46941,536800000.0
2006-11-20 06:09:00,1.46939,1.46966,1.46931,1.46946,412600000.0
2006-11-20 06:10:00,1.46956,1.46961,1.46941,1.46943,285000000.0
2006-11-20 06:11:00,1.4694,1.46951,1.46931,1.46932,406700000.0
2006-11-20 06:12:00,1.46929,1.46964,1.46926,1.46964,283700001.0
2006-11-20 06:13:00,1.46966,1.47002,1.46958,1.46958,337400000.0
2006-11-20 06:14:00,1.46978,1.46981,1.4695,1.46964,377800000.0
2006-11-20 06:15:00,1.46972,1.46979,1.46961,1.46971,142100000.0
2006-11-20 06:16:00,1.4696,1.46976,1.46959,1.46968,181500000.0
2006-11-20 06:17:00,1.46957,1.46981,1.46957,1.46966,170000002.0
2006-11-20 06:18:00,1.4697,1.46996,1.46968,1.4697,254700001.0
2006-11-20 06:19:00,1.46981,1.47015,1.46981,1.47015,190000000.0
2006-11-20 06:20:00,1.47013,1.47022,1.47,1.47004,300100000.0
2006-11-20 06:21:00,1.47016,1.4703,1.47005,1.4702,279100000.0
2006-11-20 06:22:00,1.4703,1.47054,1.47022,1.47033,242100000.0
2006-11-20 06:23:00,1.47024,1.47047,1.47021,1.47032,325100003.0
2006-11-20 06:24:00,1.47022,1.47037,1.47009,1.47016,343800000.0
2006-11-20 06:25:00,1.47013,1.47026,1.47013,1.47024,239500000.0
2006-11-20 06:26:00,1.47027,1.47044,1.47022,1.47044,301800000.0
2006-11-20 06:27:00,1.47047,1.4705,1.47016,1.47023,326200000.0
2006-11-20 06:28:00,1.4702,1.47032,1.47008,1.4702,381400001.0
2006-11-20 06:29:00,1.47028,1.47028,1.47014,1.47015,97600000.0
2006-11-20 06:30:00,1.47011,1.47034,1.47006,1.47019,272700001.0
2006-11-20 06:31:00,1.4703,1.47037,1.47017,1.47029,137400000.0
2006-11-20 06:32:00,1.47029,1.47035,1.47027,1.47029,193200000.0
2006-11-20 06:33:00,1.47027,1.47041,1.47018,1.4702,234600001.0
2006-11-20 06:34:00,1.47019,1.47028,1.4701,1.47028,243800000.0
2006-11-20 06:35:00,1.47039,1.47068,1.47036,1.47041,118100000.0
2006-11-20 06:36:00,1.47041,1.47051,1.47041,1.47041,71500000.0
2006-11-20 06:37:00,1.47033,1.47039,1.47025,1.47028,204200000.0
2006-11-20 06:38:00,1.47031,1.47066,1.47031,1.47046,120800000.0
2006-11-20 06:39:00,1.47054,1.47054,1.47039,1.47044,41200000.0
2006-11-20 06:40:00,1.47047,1.47058,1.47038,1.47045,114600000.0
2006-11-20 06:41:00,1.47044,1.47055,1.47038,1.47049,203200001.0
2006-11-20 06:42:00,1.47052,1.4706,1.47034,1.47041,276200000.0
2006-11-20 06:43:00,1.47045,1.47057,1.4704,1.47057,145600000.0
2006-11-20 06:44:00,1.47054,1.47056,1.47035,1.47041,271700002.0
2006-11-20 06:45:00,1.47036,1.47052,1.47028,1.47052,247100000.0
2006-11-20 06:46:00,1.47048,1.47065,1.47047,1.47065,223000002.0
2006-11-20 06:47:00,1.47069,1.47077,1.47059,1.47072,228900000.0
2006-11-20 06:48:00,1.47045,1.47073,1.47045,1.47065,41300000.0
2006-11-20 06:49:00,1.47074,1.47086,1.47063,1.47068,266900000.0
2006-11-20 06:50:00,1.47064,1.47069,1.47048,1.47052,26600000.0
2006-11-20 06:51:00,1.47067,1.47067,1.47018,1.47046,31600000.0
2006-11-20 06:52:00,1.47028,1.47044,1.47028,1.47028,238800000.0
2006-11-20 06:53:00,1.47029,1.47058,1.47027,1.47032,227600000.0
2006-11-20 06:54:00,1.47039,1.47069,1.47033,1.47051,423800001.0
2006-11-20 06:55:00,1.4706,1.47079,1.47055,1.47074,364400001.0
2006-11-20 06:56:00,1.47089,1.47103,1.47076,1.47103,41200001.0
2006-11-20 06:57:00,1.471,1.47116,1.47097,1.47116,79400001.0
2006-11-20 06:58:00,1.47122,1.47125,1.47102,1.47124,215600000.0
2006-11-20 06:59:00,1.47119,1.47143,1.47108,1.47115,322800000.0
2006-11-20 07:00:00,1.47129,1.4714,1.47129,1.47134,123000000.0
2006-11-20 07:01:00,1.4712,1.47137,1.47116,1.47132,293600000.0
2006-11-20 07:02:00,1.47128,1.47145,1.47114,1.47119,389700002.0
2006-11-20 07:03:00,1.47115,1.4712,1.47105,1.47111,188900000.0
2006-11-20 07:04:00,1.47108,1.47117,1.47096,1.47102,326600000.0
2006-11-20 07:05:00,1.47113,1.47119,1.47104,1.4711,123200000.0
2006-11-20 07:06:00,1.4711,1.47113,1.4709,1.47107,216400000.0
2006-11-20 07:07:00,1.4703,1.4703,1.47,1.47,291200002.0
2006-11-20 07:08:00,1.47109,1.47124,1.47093,1.47108,291200002.0
2006-11-20 07:09:00,1.47106,1.47106,1.4708,1.47082,232700000.0
2006-11-20 07:10:00,1.47092,1.47095,1.47075,1.47078,459900000.0
2006-11-20 07:11:00,1.47075,1.47086,1.47074,1.47086,361100000.0
2006-11-20 07:12:00,1.47086,1.47101,1.47078,1.47082,220400000.0
2006-11-20 07:13:00,1.4708,1.4709,1.47071,1.47078,243500000.0
2006-11-20 07:14:00,1.47073,1.47075,1.47056,1.47073,561200003.0
2006-11-20 07:15:00,1.47106,1.47116,1.47081,1.47101,218800000.0
2006-11-20 07:16:00,1.47101,1.47111,1.47096,1.47108,190500000.0
2006-11-20 07:17:00,1.47101,1.47106,1.47083,1.47084,223100001.0
2006-11-20 07:18:00,1.4709,1.47129,1.4709,1.47116,445900001.0
2006-11-20 07:19:00,1.47121,1.47138,1.47106,1.4713,347400000.0
2006-11-20 07:20:00,1.4713,1.4713,1.47079,1.47079,449000000.0
2006-11-20 07:21:00,1.4706,1.47067,1.47044,1.47045,251300000.0
2006-11-20 07:22:00,1.47056,1.47072,1.47051,1.47064,334100002.0
2006-11-20 07:23:00,1.47063,1.47078,1.47036,1.47045,395900000.0
2006-11-20 07:24:00,1.4704,1.47062,1.47038,1.47054,281000002.0
2006-11-20 07:25:00,1.47057,1.47067,1.47045,1.47063,390900001.0
2006-11-20 07:26:00,1.47058,1.47075,1.47046,1.47055,282700000.0
2006-11-20 07:27:00,1.47039,1.47048,1.47023,1.47047,154700000.0
2006-11-20 07:28:00,1.4704,1.47041,1.47021,1.47023,280000000.0
2006-11-20 07:29:00,1.47024,1.47032,1.47007,1.47008,292000003.0
2006-11-20 07:30:00,1.47014,1.47029,1.47009,1.47021,508000000.0
2006-11-20 07:31:00,1.47002,1.47028,1.47001,1.47016,281900000.0
2006-11-20 07:32:00,1.47015,1.47031,1.47005,1.47013,464400000.0
2006-11-20 07:33:00,1.47019,1.47031,1.47009,1.47019,430000000.0
2006-11-20 07:34:00,1.47036,1.47036,1.4701,1.4701,270100000.0
2006-11-20 07:35:00,1.47008,1.47024,1.47008,1.47011,267200000.0
2006-11-20 07:36:00,1.47008,1.47026,1.46993,1.47006,461200001.0
2006-11-20 07:37:00,1.47001,1.47006,1.4698,1.46988,210800001.0
2006-11-20 07:38:00,1.46992,1.47013,1.46992,1.47013,28400000.0
2006-11-20 07:39:00,1.47011,1.47016,1.46996,1.47009,442600002.0
2006-11-20 07:40:00,1.47011,1.47023,1.46998,1.47006,342500000.0
2006-11-20 07:41:00,1.47004,1.47025,1.46997,1.47003,595600002.0
2006-11-20 07:42:00,1.47001,1.47011,1.46984,1.47009,295800000.0
2006-11-20 07:43:00,1.47011,1.47046,1.47006,1.47046,177500000.0
2006-11-20 07:44:00,1.47047,1.47047,1.47018,1.47018,413000002.0
2006-11-20 07:45:00,1.47018,1.47028,1.47006,1.47011,412000000.0
2006-11-20 07:46:00,1.47015,1.47032,1.47007,1.47014,466000000.0
2006-11-20 07:47:00,1.47011,1.47047,1.47009,1.47016,724500003.0
2006-11-20 07:48:00,1.47014,1.47033,1.47,1.47002,693400001.0
2006-11-20 07:49:00,1.47021,1.47027,1.46997,1.47002,720100001.0
2006-11-20 07:50:00,1.47002,1.47017,1.4699,1.47,590100001.0
2006-11-20 07:51:00,1.47013,1.47015,1.46985,1.47007,613500000.0
2006-11-20 07:52:00,1.47007,1.47018,1.46999,1.47012,404100000.0
2006-11-20 07:53:00,1.47011,1.47033,1.46996,1.47018,572000002.0
2006-11-20 07:54:00,1.47007,1.47019,1.46995,1.47,395200001.0
2006-11-20 07:55:00,1.46997,1.47015,1.46992,1.46997,388700000.0
2006-11-20 07:56:00,1.47005,1.47029,1.46994,1.47005,637500001.0
2006-11-20 07:57:00,1.4701,1.47029,1.46992,1.46999,567900000.0
2006-11-20 07:58:00,1.47014,1.47024,1.47001,1.47006,692100001.0
2006-11-20 07:59:00,1.47013,1.4702,1.46999,1.47007,418300000.0
2006-11-20 08:00:00,1.47014,1.47034,1.47004,1.47023,436100001.0
2006-11-20 08:01:00,1.47015,1.47054,1.47009,1.47034,457600000.0
2006-11-20 08:02:00,1.47047,1.47056,1.47033,1.47036,260000000.0
2006-11-20 08:03:00,1.47029,1.47051,1.47021,1.47025,468500002.0
2006-11-20 08:04:00,1.47036,1.47059,1.47026,1.47049,400400000.0
2006-11-20 08:05:00,1.4705,1.4705,1.47033,1.47033,276000000.0
2006-11-20 08:06:00,1.4706,1.4706,1.47005,1.47034,637400001.0
2006-11-20 08:07:00,1.47016,1.47029,1.46999,1.47007,488900002.0
2006-11-20 08:08:00,1.47007,1.47018,1.47001,1.47009,360300001.0
2006-11-20 08:09:00,1.47009,1.4703,1.46996,1.47009,570700005.0
2006-11-20 08:10:00,1.47007,1.47023,1.46985,1.47006,542100002.0
2006-11-20 08:11:00,1.46994,1.47014,1.46983,1.46997,258900002.0
2006-11-20 08:12:00,1.46995,1.47011,1.46987,1.47007,370300001.0
2006-11-20 08:13:00,1.4701,1.47023,1.46995,1.47004,223200000.0
2006-11-20 08:14:00,1.46995,1.47005,1.46991,1.46991,74700000.0
2006-11-20 08:15:00,1.46974,1.46992,1.46968,1.46983,311800000.0
2006-11-20 08:16:00,1.46989,1.47001,1.46982,1.46989,271500001.0
2006-11-20 08:17:00,1.46996,1.4701,1.4699,1.46998,294400002.0
2006-11-20 08:18:00,1.46987,1.47004,1.46982,1.46995,200600000.0
2006-11-20 08:19:00,1.46985,1.47004,1.46977,1.46986,327100000.0
2006-11-20 08:20:00,1.47,1.4701,1.46987,1.4699,282200000.0
2006-11-20 08:21:00,1.4699,1.47015,1.46982,1.46997,547000000.0
2006-11-20 08:22:00,1.46994,1.47005,1.46987,1.46997,306800000.0
2006-11-20 08:23:00,1.46992,1.47005,1.46982,1.46984,234000000.0
2006-11-20 08:24:00,1.46988,1.47011,1.4698,1.46985,452000001.0
2006-11-20 08:25:00,1.46971,1.46971,1.46947,1.46955,581500003.0
2006-11-20 08:26:00,1.46963,1.46985,1.46963,1.46985,363100001.0
2006-11-20 08:27:00,1.46994,1.47002,1.46973,1.46981,391400000.0
2006-11-20 08:28:00,1.46978,1.46992,1.46971,1.46979,601200001.0
2006-11-20 08:29:00,1.46982,1.46995,1.46972,1.46982,383900000.0
2006-11-20 08:30:00,1.46977,1.46989,1.46965,1.46984,424000000.0
2006-11-20 08:31:00,1.46977,1.46991,1.46965,1.46985,258700001.0
2006-11-20 08:32:00,1.46982,1.46992,1.46965,1.46985,295000002.0
2006-11-20 08:33:00,1.46985,1.46987,1.46973,1.46976,195400000.0
2006-11-20 08:34:00,1.46969,1.46971,1.46942,1.46951,720700000.0
2006-11-20 08:35:00,1.46956,1.46978,1.46954,1.46964,510300000.0
2006-11-20 08:36:00,1.4697,1.46997,1.46966,1.4698,407500000.0
2006-11-20 08:37:00,1.46967,1.46986,1.4696,1.46965,321300001.0
2006-11-20 08:38:00,1.46975,1.46986,1.46958,1.46971,378900001.0
2006-11-20 08:39:00,1.46962,1.46962,1.46926,1.46928,523700001.0
2006-11-20 08:40:00,1.46914,1.46941,1.46914,1.46914,384600003.0
2006-11-20 08:41:00,1.46934,1.46955,1.46915,1.46942,534800003.0
2006-11-20 08:42:00,1.46943,1.46954,1.46928,1.46928,541400003.0
2006-11-20 08:43:00,1.46922,1.46941,1.46907,1.46916,282000000.0
2006-11-20 08:44:00,1.46921,1.46942,1.46915,1.46934,479300001.0
2006-11-20 08:45:00,1.46936,1.46936,1.46892,1.46894,611900001.0
2006-11-20 08:46:00,1.46894,1.46907,1.46863,1.46893,720100000.0
2006-11-20 08:47:00,1.469,1.46901,1.46882,1.46892,542000002.0
2006-11-20 08:48:00,1.46893,1.46922,1.46893,1.46919,369600000.0
2006-11-20 08:49:00,1.46927,1.46942,1.46914,1.46925,517800001.0
2006-11-20 08:50:00,1.46934,1.46937,1.46912,1.46927,529100002.0
2006-11-20 08:51:00,1.46914,1.46927,1.46883,1.46885,542200001.0
2006-11-20 08:52:00,1.46883,1.46921,1.46882,1.46899,556800001.0
2006-11-20 08:53:00,1.46926,1.46949,1.46913,1.46926,482700000.0
2006-11-20 08:54:00,1.46907,1.46923,1.46894,1.46903,695700001.0
2006-11-20 08:55:00,1.46912,1.46937,1.46903,1.46928,660500001.0
2006-11-20 08:56:00,1.46926,1.46949,1.46915,1.46926,563300001.0
2006-11-20 08:57:00,1.46936,1.46973,1.46929,1.46956,516100001.0
2006-11-20 08:58:00,1.46961,1.46986,1.46944,1.46946,500700002.0
2006-11-20 08:59:00,1.46936,1.46942,1.46919,1.46919,346500000.0
2006-11-20 09:00:00,1.46905,1.46927,1.46896,1.46921,463500001.0
2006-11-20 09:01:00,1.46907,1.46931,1.46899,1.46914,396000000.0
2006-11-20 09:02:00,1.46903,1.46923,1.46892,1.46905,673700001.0
2006-11-20 09:03:00,1.46909,1.46918,1.46896,1.46909,524000000.0
2006-11-20 09:04:00,1.46921,1.46921,1.4688,1.46893,638400001.0
2006-11-20 09:05:00,1.46903,1.46926,1.46903,1.46912,652800002.0
2006-11-20 09:06:00,1.46899,1.46919,1.46886,1.46909,587400002.0
2006-11-20 09:07:00,1.469,1.46926,1.469,1.46919,344300001.0
2006-11-20 09:08:00,1.46915,1.46923,1.4691,1.4691,234400002.0
2006-11-20 09:09:00,1.46913,1.46926,1.46903,1.46917,320200000.0
2006-11-20 09:10:00,1.4691,1.46924,1.46899,1.46902,356700002.0
2006-11-20 09:11:00,1.46883,1.46915,1.46871,1.46875,558000000.0
2006-11-20 09:12:00,1.46896,1.46906,1.46864,1.46864,478500000.0
2006-11-20 09:13:00,1.46869,1.46884,1.46854,1.46854,462300000.0
2006-11-20 09:14:00,1.4684,1.46862,1.46822,1.46862,341000001.0
2006-11-20 09:15:00,1.46859,1.46882,1.46853,1.46869,427500000.0
2006-11-20 09:16:00,1.46851,1.46874,1.46845,1.46865,490400000.0
2006-11-20 09:17:00,1.46862,1.46875,1.46832,1.46838,533400001.0
2006-11-20 09:18:00,1.46839,1.46877,1.46839,1.46859,206300000.0
2006-11-20 09:19:00,1.46867,1.46899,1.46861,1.46874,540800002.0
2006-11-20 09:20:00,1.4687,1.46881,1.4686,1.46867,276700000.0
2006-11-20 09:21:00,1.46884,1.46897,1.4687,1.46875,413400004.0
2006-11-20 09:22:00,1.46872,1.46899,1.46871,1.4688,290600000.0
2006-11-20 09:23:00,1.46898,1.46898,1.46854,1.46875,347900002.0
2006-11-20 09:24:00,1.46878,1.46893,1.46857,1.46867,347400001.0
2006-11-20 09:25:00,1.46879,1.46887,1.46849,1.46877,411100002.0
2006-11-20 09:26:00,1.46864,1.46879,1.46859,1.46866,601400003.0
2006-11-20 09:27:00,1.46861,1.46879,1.46859,1.46867,392400001.0
2006-11-20 09:28:00,1.46871,1.46884,1.46856,1.46872,480200000.0
2006-11-20 09:29:00,1.46858,1.46873,1.46848,1.46855,445600000.0
2006-11-20 09:30:00,1.46843,1.46867,1.46834,1.46838,758200003.0
2006-11-20 09:31:00,1.46834,1.46859,1.46834,1.46849,390300001.0
2006-11-20 09:32:00,1.46847,1.46861,1.46841,1.46849,386500002.0
2006-11-20 09:33:00,1.46862,1.46862,1.46847,1.4685,290400000.0
2006-11-20 09:34:00,1.46853,1.46856,1.46838,1.46841,410500001.0
2006-11-20 09:35:00,1.46845,1.46877,1.46845,1.46877,295900001.0
2006-11-20 09:36:00,1.46883,1.46886,1.46854,1.46872,362600000.0
2006-11-20 09:37:00,1.46875,1.46881,1.46852,1.46869,432400001.0
2006-11-20 09:38:00,1.46857,1.46878,1.46851,1.4686,392200000.0
2006-11-20 09:39:00,1.46869,1.46889,1.46865,1.46868,390800000.0
2006-11-20 09:40:00,1.46867,1.46873,1.46853,1.46859,372800000.0
2006-11-20 09:41:00,1.4685,1.46855,1.46832,1.46851,497100001.0
2006-11-20 09:42:00,1.46859,1.46876,1.46846,1.46854,479200001.0
2006-11-20 09:43:00,1.46864,1.46868,1.46842,1.46855,330400000.0
2006-11-20 09:44:00,1.4687,1.46887,1.46843,1.46845,504800002.0
2006-11-20 09:45:00,1.4685,1.46862,1.46839,1.46854,513000002.0
2006-11-20 09:46:00,1.46853,1.46864,1.46826,1.46834,312700000.0
2006-11-20 09:47:00,1.46832,1.4684,1.46816,1.46831,423900000.0
2006-11-20 09:48:00,1.46845,1.4685,1.46825,1.46831,327400001.0
2006-11-20 09:49:00,1.46835,1.46852,1.4682,1.46841,577000003.0
2006-11-20 09:50:00,1.46829,1.4685,1.46819,1.46838,509600003.0
2006-11-20 09:51:00,1.4684,1.46858,1.46829,1.4684,557700003.0
2006-11-20 09:52:00,1.4683,1.46834,1.4681,1.46818,479200003.0
2006-11-20 09:53:00,1.4681,1.46841,1.4681,1.46835,376800001.0
2006-11-20 09:54:00,1.46828,1.46853,1.4682,1.4684,574900002.0
2006-11-20 09:55:00,1.46822,1.46836,1.468,1.46814,497700000.0
2006-11-20 09:56:00,1.46809,1.46823,1.46799,1.46799,385800001.0
2006-11-20 09:57:00,1.46805,1.46819,1.46793,1.46793,641000001.0
2006-11-20 09:58:00,1.46801,1.46807,1.4677,1.46772,849800004.0
2006-11-20 09:59:00,1.46781,1.46807,1.46772,1.468,606200000.0
2006-11-20 10:00:00,1.4679,1.468,1.46777,1.46777,271700001.0
2006-11-20 10:01:00,1.46791,1.46814,1.46766,1.46786,635500002.0
2006-11-20 10:02:00,1.46786,1.46806,1.46758,1.46798,612800000.0
2006-11-20 10:03:00,1.46801,1.46822,1.46796,1.46812,413500001.0
2006-11-20 10:04:00,1.4681,1.46817,1.46778,1.46801,395100002.0
2006-11-20 10:05:00,1.4678,1.46796,1.46767,1.46783,418100001.0
2006-11-20 10:06:00,1.46766,1.46787,1.46753,1.46756,497100002.0
2006-11-20 10:07:00,1.46748,1.46764,1.46736,1.4676,556200001.0
2006-11-20 10:08:00,1.46726,1.46751,1.46721,1.46738,472900001.0
2006-11-20 10:09:00,1.46738,1.46738,1.46684,1.46709,517900002.0
2006-11-20 10:10:00,1.46714,1.4674,1.46709,1.4674,354800001.0
2006-11-20 10:11:00,1.46752,1.46774,1.46748,1.46774,404300000.0
2006-11-20 10:12:00,1.46776,1.46785,1.46759,1.46785,478000003.0
2006-11-20 10:13:00,1.46778,1.4678,1.46757,1.46774,541400001.0
2006-11-20 10:14:00,1.46783,1.46788,1.46761,1.46776,560600003.0
2006-11-20 10:15:00,1.46793,1.46805,1.46782,1.46782,407300000.0
2006-11-20 10:16:00,1.46788,1.46821,1.46783,1.46818,394800001.0
2006-11-20 10:17:00,1.46814,1.46818,1.46771,1.46788,368500002.0
2006-11-20 10:18:00,1.46774,1.46789,1.46769,1.46777,426000000.0
2006-11-20 10:19:00,1.46781,1.46784,1.46767,1.46775,296300001.0
2006-11-20 10:20:00,1.46769,1.46788,1.46764,1.46768,550900000.0
2006-11-20 10:21:00,1.46766,1.46777,1.46751,1.46758,377900001.0
2006-11-20 10:22:00,1.46755,1.4679,1.46755,1.46782,304000000.0
2006-11-20 10:23:00,1.46777,1.46796,1.46769,1.46779,537800000.0
2006-11-20 10:24:00,1.46784,1.46784,1.4676,1.46775,419800000.0
2006-11-20 10:25:00,1.46784,1.46785,1.46758,1.46777,359400001.0
2006-11-20 10:26:00,1.46775,1.46795,1.46767,1.46788,543800002.0
2006-11-20 10:27:00,1.46792,1.46792,1.46764,1.46786,493100002.0
2006-11-20 10:28:00,1.468,1.46814,1.46792,1.46797,711500004.0
2006-11-20 10:29:00,1.46796,1.46806,1.46786,1.46791,517200003.0
2006-11-20 10:30:00,1.46811,1.46831,1.46797,1.46812,624300001.0
2006-11-20 10:31:00,1.46787,1.46828,1.46784,1.46787,513000002.0
2006-11-20 10:32:00,1.4677,1.46798,1.46734,1.46734,521100000.0
2006-11-20 10:33:00,1.46744,1.46749,1.46714,1.46745,523500004.0
2006-11-20 10:34:00,1.4675,1.46755,1.4673,1.46747,346200000.0
2006-11-20 10:35:00,1.46734,1.4676,1.46734,1.4674,506700001.0
2006-11-20 10:36:00,1.4674,1.46754,1.46724,1.46743,528400000.0
2006-11-20 10:37:00,1.46753,1.46765,1.46732,1.46751,562900001.0
2006-11-20 10:38:00,1.46751,1.46792,1.46748,1.46771,483200000.0
2006-11-20 10:39:00,1.46788,1.46788,1.46754,1.46775,422800000.0
2006-11-20 10:40:00,1.46765,1.46775,1.46745,1.46747,313100002.0
2006-11-20 10:41:00,1.46745,1.46765,1.46735,1.46742,634400000.0
2006-11-20 10:42:00,1.46742,1.4676,1.46734,1.46757,325200000.0
2006-11-20 10:43:00,1.46772,1.46791,1.46757,1.4676,446400000.0
2006-11-20 10:44:00,1.46773,1.46786,1.46748,1.46773,617000002.0
2006-11-20 10:45:00,1.46773,1.46782,1.46737,1.46774,538400000.0
2006-11-20 10:46:00,1.46774,1.46783,1.46747,1.46774,329000002.0
2006-11-20 10:47:00,1.4676,1.46779,1.46752,1.46767,350900000.0
2006-11-20 10:48:00,1.46769,1.46777,1.46725,1.46727,565000003.0
2006-11-20 10:49:00,1.46732,1.46756,1.46724,1.46741,383800001.0
2006-11-20 10:50:00,1.46738,1.46753,1.46714,1.4674,502900001.0
2006-11-20 10:51:00,1.46721,1.46753,1.46713,1.4675,484100000.0
2006-11-20 10:52:00,1.46757,1.46764,1.46742,1.46752,326700002.0
2006-11-20 10:53:00,1.46759,1.46783,1.46756,1.46768,437700003.0
2006-11-20 10:54:00,1.4678,1.46794,1.4677,1.46789,442200000.0
2006-11-20 10:55:00,1.46792,1.46793,1.46765,1.46774,478400002.0
2006-11-20 10:56:00,1.46765,1.46781,1.46754,1.46781,480300001.0
2006-11-20 10:57:00,1.4679,1.46801,1.46777,1.46794,381300001.0
2006-11-20 10:58:00,1.46786,1.4681,1.46773,1.4679,450300001.0
2006-11-20 10:59:00,1.46781,1.46844,1.46781,1.46817,846600001.0
2006-11-20 11:00:00,1.46876,1.46881,1.46825,1.46844,552600001.0
2006-11-20 11:01:00,1.46838,1.46872,1.46834,1.46854,560200000.0
2006-11-20 11:02:00,1.46844,1.46862,1.46826,1.46828,526600002.0
2006-11-20 11:03:00,1.46827,1.4684,1.46811,1.46825,241300000.0
2006-11-20 11:04:00,1.46827,1.46847,1.46808,1.46834,563800000.0
2006-11-20 11:05:00,1.46837,1.46853,1.46819,1.46826,477200001.0
2006-11-20 11:06:00,1.46829,1.46842,1.46814,1.46832,692900003.0
2006-11-20 11:07:00,1.46833,1.46858,1.46832,1.46844,286300000.0
2006-11-20 11:08:00,1.46852,1.46852,1.46815,1.46847,362700001.0
2006-11-20 11:09:00,1.46832,1.46844,1.46817,1.46828,402000000.0
2006-11-20 11:10:00,1.46835,1.46856,1.46832,1.46844,439100000.0
2006-11-20 11:11:00,1.46852,1.46878,1.46848,1.4686,599600002.0
2006-11-20 11:12:00,1.46853,1.4688,1.46853,1.46873,522900000.0
2006-11-20 11:13:00,1.4687,1.46871,1.46851,1.46862,410700001.0
2006-11-20 11:14:00,1.46868,1.46878,1.46851,1.46864,368300000.0
2006-11-20 11:15:00,1.46864,1.4687,1.46844,1.46854,486700001.0
2006-11-20 11:16:00,1.46852,1.46854,1.46824,1.4685,439200000.0
2006-11-20 11:17:00,1.46848,1.46853,1.46819,1.4684,500500002.0
2006-11-20 11:18:00,1.46841,1.46868,1.46821,1.4686,366400001.0
2006-11-20 11:19:00,1.46863,1.46881,1.46855,1.46861,392900002.0
2006-11-20 11:20:00,1.46852,1.46878,1.46837,1.46869,594100004.0
2006-11-20 11:21:00,1.46873,1.46906,1.46856,1.46894,508700002.0
2006-11-20 11:22:00,1.4688,1.4691,1.46875,1.46889,574100000.0
2006-11-20 11:23:00,1.46882,1.46917,1.46875,1.46908,488600001.0
2006-11-20 11:24:00,1.46916,1.46916,1.46893,1.46894,412100001.0
2006-11-20 11:25:00,1.46896,1.46902,1.46879,1.46896,432900002.0
2006-11-20 11:26:00,1.46885,1.46902,1.46866,1.4688,508500001.0
2006-11-20 11:27:00,1.46898,1.46925,1.46885,1.46894,577300001.0
2006-11-20 11:28:00,1.46914,1.46921,1.46894,1.46909,354500003.0
2006-11-20 11:29:00,1.46899,1.46923,1.46886,1.46904,476000001.0
2006-11-20 11:30:00,1.46925,1.46941,1.46913,1.46922,448200001.0
2006-11-20 11:31:00,1.46918,1.46934,1.46904,1.46912,569500001.0
2006-11-20 11:32:00,1.46921,1.46933,1.46892,1.46906,426000002.0
2006-11-20 11:33:00,1.46902,1.46911,1.46887,1.46891,593200002.0
2006-11-20 11:34:00,1.46865,1.46865,1.46767,1.46767,655700001.0
2006-11-20 11:35:00,1.46767,1.46792,1.46758,1.46775,498400000.0
2006-11-20 11:36:00,1.46784,1.46823,1.46783,1.46809,600300001.0
2006-11-20 11:37:00,1.46825,1.46841,1.46815,1.46832,532200000.0
2006-11-20 11:38:00,1.46832,1.46835,1.46812,1.46818,525500000.0
2006-11-20 11:39:00,1.46829,1.46838,1.46805,1.46818,720100003.0
2006-11-20 11:40:00,1.46826,1.46826,1.46783,1.46818,699900001.0
2006-11-20 11:41:00,1.46829,1.46857,1.46816,1.46825,718600000.0
2006-11-20 11:42:00,1.46817,1.46824,1.46793,1.46814,591400004.0
2006-11-20 11:43:00,1.46812,1.46832,1.468,1.46801,581100003.0
2006-11-20 11:44:00,1.46808,1.46816,1.4678,1.46787,671300003.0
2006-11-20 11:45:00,1.46796,1.46803,1.46764,1.46798,574100002.0
2006-11-20 11:46:00,1.46804,1.4682,1.46796,1.468,523700001.0
2006-11-20 11:47:00,1.46774,1.46793,1.46762,1.46787,449800000.0
2006-11-20 11:48:00,1.46784,1.46793,1.46769,1.46776,590200001.0
2006-11-20 11:49:00,1.4679,1.4679,1.46758,1.46773,404000001.0
2006-11-20 11:50:00,1.46779,1.46796,1.46767,1.46792,355700000.0
2006-11-20 11:51:00,1.46794,1.468,1.46775,1.4679,183100002.0
2006-11-20 11:52:00,1.46784,1.46804,1.46781,1.46789,274200000.0
2006-11-20 11:53:00,1.46793,1.46814,1.46784,1.46797,222400001.0
2006-11-20 11:54:00,1.46802,1.46827,1.46797,1.46814,343100001.0
2006-11-20 11:55:00,1.4685,1.46874,1.4683,1.46837,462600001.0
2006-11-20 11:56:00,1.46855,1.46918,1.46855,1.46913,513000001.0
2006-11-20 11:57:00,1.46918,1.46925,1.46887,1.46915,529600001.0
2006-11-20 11:58:00,1.46906,1.46906,1.46862,1.46869,487600001.0
2006-11-20 11:59:00,1.4687,1.46892,1.46852,1.46878,452300002.0
2006-11-20 12:00:00,1.46887,1.46889,1.46856,1.46874,588700002.0
2006-11-20 12:01:00,1.4687,1.46901,1.46861,1.46871,430800001.0
2006-11-20 12:02:00,1.46868,1.46889,1.46864,1.46864,347400000.0
2006-11-20 12:03:00,1.46869,1.46876,1.46851,1.46876,399100001.0
2006-11-20 12:04:00,1.46858,1.4687,1.46842,1.46846,443100000.0
2006-11-20 12:05:00,1.46866,1.46871,1.46836,1.46859,368100000.0
2006-11-20 12:06:00,1.46842,1.46878,1.46838,1.4686,329500001.0
2006-11-20 12:07:00,1.46872,1.4688,1.46827,1.46878,339700001.0
2006-11-20 12:08:00,1.46873,1.46875,1.46832,1.46864,496100002.0
2006-11-20 12:09:00,1.46875,1.46879,1.46848,1.46868,365800000.0
2006-11-20 12:10:00,1.46865,1.46883,1.46852,1.46864,356200000.0
2006-11-20 12:11:00,1.46864,1.46874,1.4684,1.46849,228600001.0
2006-11-20 12:12:00,1.46848,1.46877,1.46828,1.46838,200400000.0
2006-11-20 12:13:00,1.46813,1.46832,1.46802,1.4682,548800001.0
2006-11-20 12:14:00,1.46837,1.46864,1.46827,1.46849,618200002.0
2006-11-20 12:15:00,1.46833,1.4685,1.46824,1.46842,280000000.0
2006-11-20 12:16:00,1.46833,1.46846,1.46821,1.46844,378800000.0
2006-11-20 12:17:00,1.46831,1.46852,1.46831,1.46846,230700000.0
2006-11-20 12:18:00,1.46846,1.4685,1.46821,1.46848,375500000.0
2006-11-20 12:19:00,1.46855,1.46873,1.46846,1.46858,404500001.0
2006-11-20 12:20:00,1.46861,1.4688,1.46851,1.46874,387000000.0
2006-11-20 12:21:00,1.46885,1.46908,1.46881,1.46904,374400000.0
2006-11-20 12:22:00,1.46909,1.46914,1.46869,1.46887,350600001.0
2006-11-20 12:23:00,1.46885,1.46885,1.46858,1.46873,420800001.0
2006-11-20 12:24:00,1.46856,1.46892,1.46851,1.46864,638900002.0
2006-11-20 12:25:00,1.46883,1.46909,1.46872,1.46895,428700000.0
2006-11-20 12:26:00,1.46893,1.46921,1.46893,1.46905,469700000.0
2006-11-20 12:27:00,1.469,1.46903,1.46877,1.46877,464600001.0
2006-11-20 12:28:00,1.46868,1.46884,1.46853,1.46878,536200000.0
2006-11-20 12:29:00,1.4687,1.46896,1.46861,1.46873,709300003.0
2006-11-20 12:30:00,1.46857,1.46871,1.46844,1.46859,644600005.0
2006-11-20 12:31:00,1.46865,1.46875,1.46848,1.46856,603900001.0
2006-11-20 12:32:00,1.46854,1.46877,1.46842,1.4685,616800000.0
2006-11-20 12:33:00,1.46862,1.46884,1.46853,1.46872,70300000.0
2006-11-20 12:34:00,1.46866,1.46886,1.46841,1.46855,541800001.0
2006-11-20 12:35:00,1.46879,1.46879,1.46839,1.46858,584800001.0
2006-11-20 12:36:00,1.46854,1.46869,1.46843,1.46854,405000001.0
2006-11-20 12:37:00,1.46861,1.46877,1.46852,1.46857,545500001.0
2006-11-20 12:38:00,1.46832,1.46846,1.46817,1.46827,668200001.0
2006-11-20 12:39:00,1.46822,1.46825,1.46796,1.46808,500400001.0
2006-11-20 12:40:00,1.46805,1.46818,1.46788,1.46818,507000001.0
2006-11-20 12:41:00,1.46827,1.46844,1.46825,1.46827,242400000.0
2006-11-20 12:42:00,1.46824,1.46845,1.46818,1.46829,330700001.0
2006-11-20 12:43:00,1.46823,1.4683,1.46798,1.46811,509800002.0
2006-11-20 12:44:00,1.46805,1.46828,1.46796,1.46812,371400000.0
2006-11-20 12:45:00,1.46816,1.4683,1.46796,1.46822,475200001.0
2006-11-20 12:46:00,1.46802,1.46813,1.46789,1.46806,461000002.0
2006-11-20 12:47:00,1.46792,1.46801,1.46772,1.46785,325400000.0
2006-11-20 12:48:00,1.46779,1.46798,1.4677,1.46785,497000001.0
2006-11-20 12:49:00,1.46773,1.46777,1.46744,1.46758,502500002.0
2006-11-20 12:50:00,1.46777,1.4681,1.46768,1.46779,477100001.0
2006-11-20 12:51:00,1.46777,1.46804,1.46769,1.46769,401200000.0
2006-11-20 12:52:00,1.46777,1.46792,1.46767,1.46777,357700002.0
2006-11-20 12:53:00,1.46779,1.46795,1.46772,1.46786,259100000.0
2006-11-20 12:54:00,1.4678,1.46795,1.46773,1.46785,392600000.0
2006-11-20 12:55:00,1.4678,1.4678,1.46742,1.46757,503000003.0
2006-11-20 12:56:00,1.46775,1.46799,1.46764,1.46775,426400003.0
2006-11-20 12:57:00,1.4679,1.46821,1.4678,1.46808,510400002.0
2006-11-20 12:58:00,1.46822,1.46837,1.46813,1.46823,331600002.0
2006-11-20 12:59:00,1.46806,1.46819,1.46791,1.46804,618700001.0
2006-11-20 13:00:00,1.46821,1.46841,1.46818,1.46828,224400000.0
2006-11-20 13:01:00,1.4685,1.4687,1.4681,1.4681,231100000.0
2006-11-20 13:02:00,1.4682,1.4686,1.4681,1.4686,231100000.0
2006-11-20 13:03:00,1.4687,1.4687,1.4686,1.4687,231100000.0
2006-11-20 13:04:00,1.46834,1.46841,1.46819,1.46828,231100000.0
2006-11-20 13:05:00,1.46828,1.46847,1.46823,1.46833,149800000.0
2006-11-20 13:06:00,1.46846,1.46861,1.46829,1.46852,395200000.0
2006-11-20 13:07:00,1.46842,1.46846,1.46818,1.46818,296800000.0
2006-11-20 13:08:00,1.4681,1.46815,1.46794,1.4681,160800001.0
2006-11-20 13:09:00,1.46808,1.46827,1.46795,1.46798,290700001.0
2006-11-20 13:10:00,1.46801,1.46804,1.46792,1.46798,156900001.0
2006-11-20 13:11:00,1.46796,1.46831,1.46792,1.46822,400000000.0
2006-11-20 13:12:00,1.46819,1.46822,1.46809,1.46819,326100001.0
2006-11-20 13:13:00,1.46819,1.46824,1.46809,1.46823,343100001.0
2006-11-20 13:14:00,1.46817,1.46826,1.46807,1.4681,309800000.0
2006-11-20 13:15:00,1.46798,1.46805,1.4678,1.46802,444500000.0
2006-11-20 13:16:00,1.46804,1.46817,1.46802,1.46803,130400001.0
2006-11-20 13:17:00,1.46807,1.46807,1.4679,1.46796,141500000.0
2006-11-20 13:18:00,1.46795,1.46824,1.46795,1.46812,294100000.0
2006-11-20 13:19:00,1.46785,1.46795,1.46758,1.46767,310000000.0
2006-11-20 13:20:00,1.46757,1.46773,1.46742,1.46773,175400001.0
2006-11-20 13:21:00,1.46776,1.46783,1.46767,1.46773,177500001.0
2006-11-20 13:22:00,1.46771,1.46773,1.46752,1.46764,272000002.0
2006-11-20 13:23:00,1.4675,1.46769,1.46746,1.46769,284800001.0
2006-11-20 13:24:00,1.46772,1.46773,1.46758,1.46762,265400000.0
2006-11-20 13:25:00,1.46765,1.46784,1.46765,1.46782,153100001.0
2006-11-20 13:26:00,1.46786,1.468,1.46779,1.46795,244200000.0
2006-11-20 13:27:00,1.46788,1.46797,1.46774,1.46774,256300000.0
2006-11-20 13:28:00,1.46777,1.46794,1.46771,1.46794,543300003.0
2006-11-20 13:29:00,1.46798,1.46813,1.46783,1.46805,610000000.0
2006-11-20 13:30:00,1.46808,1.46808,1.46777,1.46791,538600000.0
2006-11-20 13:31:00,1.4679,1.46804,1.4677,1.46782,508600001.0
2006-11-20 13:32:00,1.4678,1.46801,1.46778,1.46801,231300000.0
2006-11-20 13:33:00,1.46793,1.46822,1.46792,1.46806,426400003.0
2006-11-20 13:34:00,1.46812,1.46837,1.46805,1.46823,332400000.0
2006-11-20 13:35:00,1.46849,1.46858,1.46827,1.46848,325400000.0
2006-11-20 13:36:00,1.46857,1.46859,1.46839,1.46849,487300001.0
2006-11-20 13:37:00,1.46817,1.46843,1.46811,1.46825,456900000.0
2006-11-20 13:38:00,1.46829,1.4684,1.46811,1.46818,407600000.0
2006-11-20 13:39:00,1.46818,1.46831,1.46799,1.46806,239000000.0
2006-11-20 13:40:00,1.46796,1.46845,1.46796,1.46827,409200001.0
2006-11-20 13:41:00,1.46846,1.46859,1.46836,1.46842,257600000.0
2006-11-20 13:42:00,1.46851,1.46881,1.46851,1.46861,213500001.0
2006-11-20 13:43:00,1.46853,1.46863,1.46844,1.46853,112200000.0
2006-11-20 13:44:00,1.46853,1.46876,1.46845,1.46876,308700002.0
2006-11-20 13:45:00,1.46875,1.46875,1.46831,1.46847,418300000.0
2006-11-20 13:46:00,1.46853,1.46877,1.46849,1.46874,440100000.0
2006-11-20 13:47:00,1.46868,1.46876,1.46846,1.46871,519200000.0
2006-11-20 13:48:00,1.46877,1.4689,1.46864,1.4688,223900000.0
2006-11-20 13:49:00,1.46891,1.46905,1.46889,1.46899,182400000.0
2006-11-20 13:50:00,1.46915,1.46934,1.46915,1.46934,283100000.0
2006-11-20 13:51:00,1.4694,1.4694,1.46923,1.46931,275500002.0
2006-11-20 13:52:00,1.46919,1.46972,1.46919,1.46972,410200000.0
2006-11-20 13:53:00,1.46968,1.46988,1.4696,1.46977,447300000.0
2006-11-20 13:54:00,1.46965,1.46975,1.46944,1.46954,445300000.0
2006-11-20 13:55:00,1.46928,1.46928,1.46882,1.46884,326500001.0
2006-11-20 13:56:00,1.46893,1.46914,1.4688,1.4689,381400000.0
2006-11-20 13:57:00,1.46888,1.46898,1.4687,1.46895,295900000.0
2006-11-20 13:58:00,1.46883,1.46891,1.46865,1.46883,271900002.0
2006-11-20 13:59:00,1.46868,1.4691,1.46868,1.46894,450200000.0
2006-11-20 14:00:00,1.46878,1.4689,1.46872,1.46878,280900000.0
2006-11-20 14:01:00,1.46876,1.46879,1.46856,1.46856,374500000.0
2006-11-20 14:02:00,1.46854,1.46879,1.46837,1.46872,302800000.0
2006-11-20 14:03:00,1.46877,1.469,1.46873,1.46878,347900000.0
2006-11-20 14:04:00,1.46891,1.46908,1.46881,1.46886,397300000.0
2006-11-20 14:05:00,1.46889,1.46912,1.46882,1.46902,374300000.0
2006-11-20 14:06:00,1.46905,1.46914,1.46886,1.469,312500001.0
2006-11-20 14:07:00,1.46901,1.46905,1.46869,1.4688,414900002.0
2006-11-20 14:08:00,1.46878,1.46909,1.46871,1.46873,376700002.0
2006-11-20 14:09:00,1.46881,1.46906,1.46881,1.46886,142200000.0
2006-11-20 14:10:00,1.46886,1.46898,1.46871,1.46877,263800000.0
2006-11-20 14:11:00,1.46891,1.46899,1.46878,1.46893,159800000.0
2006-11-20 14:12:00,1.46885,1.46898,1.46871,1.46887,239400001.0
2006-11-20 14:13:00,1.46874,1.46889,1.46871,1.46887,164800000.0
2006-11-20 14:14:00,1.46877,1.46883,1.4686,1.46861,227200000.0
2006-11-20 14:15:00,1.46866,1.46886,1.46851,1.46878,402400000.0
2006-11-20 14:16:00,1.46877,1.46887,1.46865,1.46878,186300000.0
2006-11-20 14:17:00,1.4688,1.46905,1.46869,1.46889,667200000.0
2006-11-20 14:18:00,1.46889,1.46906,1.46869,1.46886,379300001.0
2006-11-20 14:19:00,1.4689,1.46914,1.46871,1.46896,390400001.0
2006-11-20 14:20:00,1.4689,1.46903,1.46881,1.46903,223400002.0
2006-11-20 14:21:00,1.46912,1.46925,1.46902,1.46902,409400003.0
2006-11-20 14:22:00,1.46914,1.46922,1.46892,1.46907,605700000.0
2006-11-20 14:23:00,1.46891,1.46891,1.46798,1.468,147500000.0
2006-11-20 14:24:00,1.46794,1.46837,1.46789,1.46821,489700002.0
2006-11-20 14:25:00,1.46834,1.4686,1.46826,1.46843,546200000.0
2006-11-20 14:26:00,1.46847,1.46851,1.46831,1.46843,592100002.0
2006-11-20 14:27:00,1.46853,1.46856,1.46823,1.46844,474900003.0
2006-11-20 14:28:00,1.4684,1.46848,1.46802,1.46844,83200002.0
2006-11-20 14:29:00,1.46845,1.46856,1.46831,1.46853,52700000.0
2006-11-20 14:30:00,1.46847,1.46856,1.46798,1.46856,51400000.0
2006-11-20 14:31:00,1.46832,1.46862,1.46832,1.46844,31200000.0
2006-11-20 14:32:00,1.46853,1.46874,1.46853,1.46874,42600000.0
2006-11-20 14:33:00,1.46861,1.46864,1.46838,1.46857,29200000.0
2006-11-20 14:34:00,1.46859,1.46869,1.46852,1.46863,54000000.0
2006-11-20 14:35:00,1.46852,1.46852,1.46826,1.46835,33800000.0
2006-11-20 14:36:00,1.4684,1.4684,1.46779,1.46779,46900000.0
2006-11-20 14:37:00,1.46843,1.46851,1.46828,1.46838,36100000.0
2006-11-20 14:38:00,1.46839,1.46841,1.46799,1.46837,45700000.0
2006-11-20 14:39:00,1.46828,1.46849,1.46797,1.46842,43300000.0
2006-11-20 14:40:00,1.46849,1.46864,1.46839,1.46849,28200000.0
2006-11-20 14:41:00,1.46852,1.46857,1.46835,1.46855,62800000.0
2006-11-20 14:42:00,1.46825,1.46848,1.46783,1.46783,57500000.0
2006-11-20 14:43:00,1.46836,1.46855,1.46835,1.46846,55300000.0
2006-11-20 14:44:00,1.46844,1.46873,1.46842,1.46872,48200000.0
2006-11-20 14:45:00,1.46861,1.46864,1.46838,1.46843,48400000.0
2006-11-20 14:46:00,1.46855,1.4686,1.46838,1.46853,41400000.0
2006-11-20 14:47:00,1.46861,1.46868,1.46844,1.46861,36300000.0
2006-11-20 14:48:00,1.46844,1.46871,1.46844,1.46871,24200000.0
2006-11-20 14:49:00,1.46866,1.46909,1.46865,1.46878,93000003.0
2006-11-20 14:50:00,1.46875,1.46901,1.46853,1.46853,38300000.0
2006-11-20 14:51:00,1.46846,1.46856,1.46833,1.46841,24200000.0
2006-11-20 14:52:00,1.46842,1.46845,1.46819,1.46845,24400000.0
2006-11-20 14:53:00,1.46815,1.46837,1.46779,1.46814,27000000.0
2006-11-20 14:54:00,1.46833,1.46833,1.46789,1.4679,47000000.0
2006-11-20 14:55:00,1.46817,1.46844,1.46815,1.46819,35000000.0
2006-11-20 14:56:00,1.46831,1.46831,1.46809,1.46813,50300000.0
2006-11-20 14:57:00,1.468,1.4681,1.46783,1.46791,38700000.0
2006-11-20 14:58:00,1.46777,1.46802,1.46764,1.46764,54200000.0
2006-11-20 14:59:00,1.46775,1.46785,1.46751,1.46751,47000000.0
2006-11-20 15:00:00,1.46756,1.46776,1.46733,1.46733,54000000.0
2006-11-20 15:01:00,1.46769,1.46769,1.46747,1.46754,43500000.0
2006-11-20 15:02:00,1.46782,1.46814,1.46772,1.46814,34900000.0
2006-11-20 15:03:00,1.4681,1.4681,1.46748,1.46768,50600000.0
2006-11-20 15:04:00,1.46774,1.46797,1.46766,1.46789,30000000.0
2006-11-20 15:05:00,1.46781,1.46781,1.46721,1.46722,44800000.0
2006-11-20 15:06:00,1.46727,1.46729,1.46689,1.4671,56600000.0
2006-11-20 15:07:00,1.46727,1.46727,1.46651,1.4669,25600000.0
2006-11-20 15:08:00,1.46673,1.46705,1.46665,1.46705,55000000.0
2006-11-20 15:09:00,1.46716,1.4674,1.46698,1.4674,41000000.0
2006-11-20 15:10:00,1.46736,1.46736,1.46713,1.46713,58000000.0
2006-11-20 15:11:00,1.46721,1.46739,1.46719,1.46721,26800000.0
2006-11-20 15:12:00,1.46724,1.46744,1.46704,1.46726,31800000.0
2006-11-20 15:13:00,1.46744,1.46744,1.4672,1.46723,53600000.0
2006-11-20 15:14:00,1.46693,1.46705,1.46693,1.46705,50400000.0
2006-11-20 15:15:00,1.46718,1.4672,1.46668,1.4672,85700002.0
2006-11-20 15:16:00,1.4671,1.4672,1.46693,1.4672,40400000.0
2006-11-20 15:17:00,1.46737,1.46754,1.46731,1.46744,32600000.0
2006-11-20 15:18:00,1.46726,1.46761,1.46722,1.46761,27600000.0
2006-11-20 15:19:00,1.4677,1.46816,1.46765,1.46809,26400000.0
2006-11-20 15:20:00,1.46845,1.46875,1.468,1.468,32600000.0
2006-11-20 15:21:00,1.46778,1.4678,1.46769,1.46769,42400000.0
2006-11-20 15:22:00,1.46755,1.46756,1.46728,1.46745,29400000.0
2006-11-20 15:23:00,1.46757,1.46764,1.46734,1.46739,28000000.0
2006-11-20 15:24:00,1.46759,1.46767,1.46746,1.4675,32400000.0
2006-11-20 15:25:00,1.46751,1.46778,1.46751,1.46757,30300000.0
2006-11-20 15:26:00,1.46771,1.46787,1.46763,1.46787,28200000.0
2006-11-20 15:27:00,1.46777,1.46796,1.4677,1.46774,40200000.0
2006-11-20 15:28:00,1.46757,1.46757,1.46744,1.46755,36400000.0
2006-11-20 15:29:00,1.46765,1.46775,1.46758,1.46758,37100000.0
2006-11-20 15:30:00,1.46777,1.468,1.46758,1.46794,18000000.0
2006-11-20 15:31:00,1.46787,1.46793,1.46769,1.46769,40200000.0
2006-11-20 15:32:00,1.46768,1.46768,1.46742,1.46765,37100000.0
2006-11-20 15:33:00,1.46768,1.46769,1.46724,1.46766,45300000.0
2006-11-20 15:34:00,1.46753,1.46773,1.4675,1.4675,25600000.0
2006-11-20 15:35:00,1.46774,1.46806,1.46762,1.4678,38900000.0
2006-11-20 15:36:00,1.46822,1.46841,1.46808,1.46809,39800000.0
2006-11-20 15:37:00,1.46823,1.46833,1.46806,1.46826,41600000.0
2006-11-20 15:38:00,1.46816,1.46824,1.46805,1.46823,47600000.0
2006-11-20 15:39:00,1.46831,1.46831,1.46806,1.46806,31300000.0
2006-11-20 15:40:00,1.46824,1.46842,1.46818,1.46819,31500000.0
2006-11-20 15:41:00,1.46836,1.46838,1.46791,1.46833,37200000.0
2006-11-20 15:42:00,1.46827,1.46833,1.46786,1.4681,44200000.0
2006-11-20 15:43:00,1.46805,1.46842,1.46797,1.46817,49300000.0
2006-11-20 15:44:00,1.46824,1.46836,1.46797,1.46834,28900000.0
2006-11-20 15:45:00,1.46803,1.46838,1.46781,1.46838,32600000.0
2006-11-20 15:46:00,1.46857,1.46883,1.46857,1.46866,39400001.0
2006-11-20 15:47:00,1.46873,1.46903,1.46872,1.46903,68000000.0
2006-11-20 15:48:00,1.46897,1.46923,1.46888,1.46903,39200000.0
2006-11-20 15:49:00,1.46911,1.4694,1.46906,1.4694,66200000.0
2006-11-20 15:50:00,1.46924,1.46949,1.46924,1.46933,36700000.0
2006-11-20 15:51:00,1.4693,1.46974,1.4693,1.46971,25800000.0
2006-11-20 15:52:00,1.46978,1.46978,1.46954,1.46971,36800000.0
2006-11-20 15:53:00,1.46965,1.46983,1.46941,1.46946,38600000.0
2006-11-20 15:54:00,1.46967,1.46999,1.46967,1.46987,39400001.0
2006-11-20 15:55:00,1.47016,1.47028,1.46982,1.46993,34600000.0
2006-11-20 15:56:00,1.46983,1.47034,1.46979,1.47024,44600000.0
2006-11-20 15:57:00,1.47014,1.47033,1.46998,1.46998,25800000.0
2006-11-20 15:58:00,1.46997,1.46997,1.4695,1.4695,39400000.0
2006-11-20 15:59:00,1.46938,1.46955,1.46938,1.46953,31600000.0
2006-11-20 16:00:00,1.46927,1.46927,1.46882,1.46903,40600000.0
2006-11-20 16:01:00,1.46903,1.46952,1.46899,1.46938,30600000.0
2006-11-20 16:02:00,1.4694,1.46949,1.46907,1.46949,30600000.0
2006-11-20 16:03:00,1.4693,1.46944,1.46917,1.46932,36400000.0
2006-11-20 16:04:00,1.46924,1.46948,1.46919,1.46948,33000000.0
2006-11-20 16:05:00,1.46949,1.46962,1.46941,1.46959,33000000.0
2006-11-20 16:06:00,1.46951,1.46984,1.46951,1.46961,30200000.0
2006-11-20 16:07:00,1.4697,1.46982,1.46948,1.46957,50000000.0
2006-11-20 16:08:00,1.46968,1.46975,1.46947,1.46954,35200000.0
2006-11-20 16:09:00,1.4694,1.46973,1.46939,1.46973,35200000.0
2006-11-20 16:10:00,1.46984,1.46991,1.46966,1.46991,36200000.0
2006-11-20 16:11:00,1.46969,1.47026,1.46969,1.47019,26800000.0
2006-11-20 16:12:00,1.47029,1.47046,1.47015,1.47021,45900000.0
2006-11-20 16:13:00,1.4701,1.47034,1.4701,1.47034,25800000.0
2006-11-20 16:14:00,1.47016,1.47041,1.47011,1.47041,53700000.0
2006-11-20 16:15:00,1.47011,1.47044,1.47011,1.47044,36500000.0
2006-11-20 16:16:00,1.47039,1.47058,1.47023,1.47043,47900000.0
2006-11-20 16:17:00,1.47039,1.47054,1.47035,1.47038,22000000.0
2006-11-20 16:18:00,1.47041,1.47047,1.47018,1.47018,28200000.0
2006-11-20 16:19:00,1.47035,1.47038,1.47003,1.47032,34100000.0
2006-11-20 16:20:00,1.47034,1.47041,1.47015,1.47025,36200000.0
2006-11-20 16:21:00,1.4703,1.4704,1.47016,1.4704,45700000.0
2006-11-20 16:22:00,1.47049,1.47078,1.47036,1.47074,63300000.0
2006-11-20 16:23:00,1.47088,1.47088,1.47062,1.47079,51800001.0
2006-11-20 16:24:00,1.47073,1.47076,1.4704,1.4704,25000000.0
2006-11-20 16:25:00,1.47063,1.47099,1.47026,1.47073,53000000.0
2006-11-20 16:26:00,1.47077,1.4711,1.47064,1.47093,44000000.0
2006-11-20 16:27:00,1.47099,1.47119,1.47061,1.47061,35700000.0
2006-11-20 16:28:00,1.47091,1.47113,1.47073,1.47107,38400000.0
2006-11-20 16:29:00,1.47123,1.47123,1.4709,1.47104,30400000.0
2006-11-20 16:30:00,1.47095,1.47116,1.47094,1.47116,47000000.0
2006-11-20 16:31:00,1.47115,1.47115,1.47101,1.47104,41000000.0
2006-11-20 16:32:00,1.47127,1.47127,1.4706,1.47097,28800000.0
2006-11-20 16:33:00,1.47103,1.47103,1.47073,1.47073,35200000.0
2006-11-20 16:34:00,1.47068,1.47068,1.47027,1.4704,38000000.0
2006-11-20 16:35:00,1.47046,1.47105,1.47046,1.47105,40200000.0
2006-11-20 16:36:00,1.47098,1.47112,1.47074,1.47097,40200000.0
2006-11-20 16:37:00,1.47104,1.47108,1.47075,1.47095,41100000.0
2006-11-20 16:38:00,1.47085,1.47096,1.47059,1.47077,43000000.0
2006-11-20 16:39:00,1.47098,1.47098,1.47062,1.47064,40200000.0
2006-11-20 16:40:00,1.47044,1.47064,1.47043,1.47057,35400000.0
2006-11-20 16:41:00,1.47022,1.47083,1.47022,1.47057,28000000.0
2006-11-20 16:42:00,1.47063,1.47091,1.47063,1.47078,53800001.0
2006-11-20 16:43:00,1.47076,1.47093,1.47057,1.47093,55400000.0
2006-11-20 16:44:00,1.47103,1.47118,1.47085,1.47085,32600000.0
2006-11-20 16:45:00,1.47066,1.47079,1.47056,1.47056,47000000.0
2006-11-20 16:46:00,1.47072,1.47072,1.47045,1.47049,43200000.0
2006-11-20 16:47:00,1.47053,1.47064,1.47026,1.47043,38000000.0
2006-11-20 16:48:00,1.47043,1.47049,1.46993,1.47029,40300000.0
2006-11-20 16:49:00,1.47025,1.47035,1.47007,1.47035,35300000.0
2006-11-20 16:50:00,1.47048,1.47061,1.47027,1.47042,29600000.0
2006-11-20 16:51:00,1.47059,1.47085,1.47048,1.47067,25800000.0
2006-11-20 16:52:00,1.47068,1.47068,1.47012,1.47012,46600001.0
2006-11-20 16:53:00,1.46999,1.47017,1.46977,1.47017,39600000.0
2006-11-20 16:54:00,1.47017,1.47021,1.47,1.47014,39800000.0
2006-11-20 16:55:00,1.47019,1.47046,1.47007,1.47036,49600000.0
2006-11-20 16:56:00,1.47031,1.47043,1.4703,1.47033,43400000.0
2006-11-20 16:57:00,1.47025,1.47053,1.4702,1.47047,22200000.0
2006-11-20 16:58:00,1.47021,1.47027,1.47004,1.47012,51400000.0
2006-11-20 16:59:00,1.47008,1.47008,1.46968,1.47002,33700000.0
2006-11-20 17:00:00,1.46948,1.47028,1.46948,1.46985,47800000.0
2006-11-20 17:01:00,1.46972,1.47025,1.46969,1.47008,54900001.0
2006-11-20 17:02:00,1.46993,1.4701,1.46986,1.4701,46800001.0
2006-11-20 17:03:00,1.47029,1.47029,1.46989,1.47028,53400001.0
2006-11-20 17:04:00,1.47017,1.4705,1.46998,1.47036,22000000.0
2006-11-20 17:05:00,1.4702,1.47052,1.46994,1.47052,37000001.0
2006-11-20 17:06:00,1.47046,1.47083,1.47046,1.47078,31500000.0
2006-11-20 17:07:00,1.47059,1.47063,1.47035,1.47056,39200000.0
2006-11-20 17:08:00,1.47051,1.4709,1.47051,1.4709,35800000.0
2006-11-20 17:09:00,1.47099,1.47116,1.4708,1.47115,47000000.0
2006-11-20 17:10:00,1.471,1.47117,1.47086,1.47117,27600000.0
2006-11-20 17:11:00,1.4714,1.47151,1.47125,1.47128,19400000.0
2006-11-20 17:12:00,1.47114,1.47132,1.47114,1.47127,42000001.0
2006-11-20 17:13:00,1.47128,1.47143,1.47123,1.47126,35300000.0
2006-11-20 17:14:00,1.47083,1.47132,1.47083,1.471,57900000.0
2006-11-20 17:15:00,1.47121,1.47121,1.47071,1.47075,51400000.0
2006-11-20 17:16:00,1.47066,1.47066,1.47012,1.47012,42600000.0
2006-11-20 17:17:00,1.47016,1.47043,1.46983,1.47019,62200001.0
2006-11-20 17:18:00,1.47035,1.47038,1.47006,1.47038,41000000.0
2006-11-20 17:19:00,1.47019,1.47036,1.47018,1.47036,35200000.0
2006-11-20 17:20:00,1.47021,1.47021,1.46951,1.46965,45800000.0
2006-11-20 17:21:00,1.47,1.47003,1.46937,1.46982,59500000.0
2006-11-20 17:22:00,1.46957,1.47014,1.46955,1.4701,40600000.0
2006-11-20 17:23:00,1.46983,1.47027,1.46983,1.47027,30800000.0
2006-11-20 17:24:00,1.47005,1.47027,1.46983,1.47027,34200000.0
2006-11-20 17:25:00,1.47013,1.4704,1.47013,1.47019,45900000.0
2006-11-20 17:26:00,1.46998,1.47012,1.46983,1.47001,47000000.0
2006-11-20 17:27:00,1.47013,1.47013,1.46984,1.46984,31400000.0
2006-11-20 17:28:00,1.46987,1.46987,1.46947,1.46962,36300000.0
2006-11-20 17:29:00,1.46965,1.46985,1.46942,1.46985,44500000.0
2006-11-20 17:30:00,1.46984,1.46986,1.46935,1.46977,48600000.0
2006-11-20 17:31:00,1.4698,1.46997,1.46977,1.46987,40000000.0
2006-11-20 17:32:00,1.46983,1.47014,1.46983,1.46989,36600000.0
2006-11-20 17:33:00,1.46987,1.46994,1.46977,1.46985,44800000.0
2006-11-20 17:34:00,1.46981,1.47014,1.46958,1.47014,30600000.0
2006-11-20 17:35:00,1.47027,1.47046,1.47018,1.47046,23200000.0
2006-11-20 17:36:00,1.47033,1.47045,1.47014,1.47029,52200000.0
2006-11-20 17:37:00,1.47034,1.4704,1.46983,1.47034,42600001.0
2006-11-20 17:38:00,1.47009,1.47034,1.46993,1.46993,52600000.0
2006-11-20 17:39:00,1.47027,1.47053,1.4702,1.47046,43300000.0
2006-11-20 17:40:00,1.47017,1.47024,1.47007,1.47024,44600001.0
2006-11-20 17:41:00,1.47028,1.4703,1.47008,1.47023,43200000.0
2006-11-20 17:42:00,1.47033,1.4704,1.46996,1.47035,48600000.0
2006-11-20 17:43:00,1.47041,1.47045,1.47021,1.47038,52000000.0
2006-11-20 17:44:00,1.47037,1.47061,1.47031,1.47031,29400000.0
2006-11-20 17:45:00,1.47046,1.47111,1.47044,1.47111,25800000.0
2006-11-20 17:46:00,1.47133,1.47133,1.47097,1.47107,37600000.0
2006-11-20 17:47:00,1.47125,1.47154,1.47123,1.47123,47600000.0
2006-11-20 17:48:00,1.47136,1.47154,1.47104,1.47152,39400000.0
2006-11-20 17:49:00,1.4715,1.47163,1.4712,1.47142,26400000.0
2006-11-20 17:50:00,1.4715,1.4715,1.47122,1.47148,79900000.0
2006-11-20 17:51:00,1.47151,1.47172,1.4711,1.4711,35400000.0
2006-11-20 17:52:00,1.47127,1.47139,1.47112,1.47117,23800000.0
2006-11-20 17:53:00,1.47117,1.47132,1.47096,1.47096,34200000.0
2006-11-20 17:54:00,1.47083,1.47097,1.47037,1.4708,30400000.0
2006-11-20 17:55:00,1.47101,1.4716,1.4708,1.4716,36600000.0
2006-11-20 17:56:00,1.47135,1.47154,1.47125,1.47125,22000000.0
2006-11-20 17:57:00,1.47119,1.47134,1.47068,1.47112,63900001.0
2006-11-20 17:58:00,1.47124,1.47126,1.47097,1.47126,51400000.0
2006-11-20 17:59:00,1.47119,1.47149,1.4708,1.47126,43100000.0
2006-11-20 18:00:00,1.47158,1.47158,1.47129,1.47136,44100000.0
2006-11-20 18:01:00,1.47135,1.4716,1.47105,1.47136,46900000.0
2006-11-20 18:02:00,1.47147,1.47152,1.47122,1.47127,58400000.0
2006-11-20 18:03:00,1.47098,1.47109,1.47087,1.47087,39300000.0
2006-11-20 18:04:00,1.47116,1.4713,1.47106,1.47106,48200000.0
2006-11-20 18:05:00,1.47127,1.47127,1.47116,1.47124,42700000.0
2006-11-20 18:06:00,1.47118,1.47139,1.47098,1.47098,52400000.0
2006-11-20 18:07:00,1.47104,1.47104,1.47083,1.47096,67000000.0
2006-11-20 18:08:00,1.47095,1.47133,1.47095,1.47125,53400000.0
2006-11-20 18:09:00,1.47121,1.47124,1.47102,1.47108,50500000.0
2006-11-20 18:10:00,1.47104,1.47116,1.47085,1.47099,24200000.0
2006-11-20 18:11:00,1.47115,1.47121,1.47099,1.47116,45800000.0
2006-11-20 18:12:00,1.47115,1.4712,1.47102,1.47102,45200000.0
2006-11-20 18:13:00,1.47105,1.47118,1.47084,1.47106,43900000.0
2006-11-20 18:14:00,1.47054,1.4712,1.47054,1.4711,27800000.0
2006-11-20 18:15:00,1.47094,1.47111,1.47082,1.47111,37000000.0
2006-11-20 18:16:00,1.47127,1.47147,1.47119,1.47128,41000000.0
2006-11-20 18:17:00,1.47113,1.47125,1.47102,1.47102,44000000.0
2006-11-20 18:18:00,1.47117,1.47134,1.47108,1.47128,44800000.0
2006-11-20 18:19:00,1.47136,1.47142,1.47125,1.47132,31300000.0
2006-11-20 18:20:00,1.47128,1.47155,1.47127,1.47133,25400000.0
2006-11-20 18:21:00,1.47141,1.47154,1.47124,1.47138,39800000.0
2006-11-20 18:22:00,1.47122,1.47133,1.47106,1.47113,49400000.0
2006-11-20 18:23:00,1.47123,1.47138,1.47105,1.47105,28000000.0
2006-11-20 18:24:00,1.47099,1.47114,1.47088,1.47097,51600000.0
2006-11-20 18:25:00,1.47119,1.47127,1.47102,1.47117,26800000.0
2006-11-20 18:26:00,1.47116,1.47116,1.47104,1.47104,33800000.0
2006-11-20 18:27:00,1.47085,1.47106,1.47066,1.47095,52100000.0
2006-11-20 18:28:00,1.47086,1.47102,1.47081,1.47093,48500000.0
2006-11-20 18:29:00,1.47092,1.47092,1.47065,1.47081,37800000.0
2006-11-20 18:30:00,1.47086,1.47087,1.47064,1.47084,40000000.0
2006-11-20 18:31:00,1.47081,1.47086,1.47062,1.47078,31600000.0
2006-11-20 18:32:00,1.47084,1.47093,1.47071,1.47093,27200000.0
2006-11-20 18:33:00,1.4709,1.471,1.47065,1.47073,48300000.0
2006-11-20 18:34:00,1.47079,1.47084,1.47056,1.47082,44400001.0
2006-11-20 18:35:00,1.47087,1.47094,1.4707,1.47077,43300000.0
2006-11-20 18:36:00,1.4706,1.47076,1.47039,1.47039,70300000.0
2006-11-20 18:37:00,1.47042,1.47063,1.47042,1.47051,18400000.0
2006-11-20 18:38:00,1.47044,1.47055,1.47027,1.47055,41100000.0
2006-11-20 18:39:00,1.47023,1.47055,1.47023,1.47055,23400000.0
2006-11-20 18:40:00,1.47044,1.47063,1.4703,1.47035,34000000.0
2006-11-20 18:41:00,1.4704,1.47069,1.4704,1.47069,56700000.0
2006-11-20 18:42:00,1.47071,1.47081,1.47057,1.47079,32400000.0
2006-11-20 18:43:00,1.47064,1.47075,1.47028,1.47042,46900000.0
2006-11-20 18:44:00,1.47043,1.47043,1.47026,1.47027,27400000.0
2006-11-20 18:45:00,1.47047,1.47051,1.47017,1.47017,30200000.0
2006-11-20 18:46:00,1.47028,1.47028,1.46998,1.46998,18400000.0
2006-11-20 18:47:00,1.47009,1.47013,1.46997,1.47003,25800000.0
2006-11-20 18:48:00,1.46997,1.47025,1.46989,1.47007,35200000.0
2006-11-20 18:49:00,1.47005,1.47005,1.4698,1.46987,34400000.0
2006-11-20 18:50:00,1.46993,1.47009,1.46978,1.47005,37200000.0
2006-11-20 18:51:00,1.47006,1.47012,1.4699,1.47002,43200000.0
2006-11-20 18:52:00,1.46977,1.47001,1.46976,1.46976,32900000.0
2006-11-20 18:53:00,1.46978,1.46996,1.46971,1.46979,46200000.0
2006-11-20 18:54:00,1.46993,1.46993,1.46963,1.46974,37800000.0
2006-11-20 18:55:00,1.46945,1.46963,1.46933,1.46945,23200000.0
2006-11-20 18:56:00,1.46919,1.46958,1.46891,1.46891,40800000.0
2006-11-20 18:57:00,1.4693,1.4693,1.46916,1.46926,22400000.0
2006-11-20 18:58:00,1.46916,1.46929,1.46909,1.46917,28600000.0
2006-11-20 18:59:00,1.46926,1.46936,1.46898,1.46924,26000000.0
2006-11-20 19:00:00,1.46921,1.46921,1.46865,1.46898,35000000.0
2006-11-20 19:01:00,1.46919,1.4694,1.469,1.46903,47900000.0
2006-11-20 19:02:00,1.46895,1.4692,1.4689,1.4692,26000000.0
2006-11-20 19:03:00,1.46903,1.46923,1.46879,1.469,66000000.0
2006-11-20 19:04:00,1.46904,1.46909,1.46877,1.46899,42600000.0
2006-11-20 19:05:00,1.46915,1.46952,1.46915,1.46927,25600000.0
2006-11-20 19:06:00,1.4695,1.4695,1.46928,1.46933,23900000.0
2006-11-20 19:07:00,1.46921,1.4694,1.46896,1.46923,44200000.0
2006-11-20 19:08:00,1.46896,1.46922,1.46896,1.46916,59700000.0
2006-11-20 19:09:00,1.46921,1.46921,1.46904,1.46911,39400001.0
2006-11-20 19:10:00,1.46922,1.46922,1.46882,1.46882,54600000.0
2006-11-20 19:11:00,1.46916,1.46929,1.46905,1.46919,37600000.0
2006-11-20 19:12:00,1.46889,1.46926,1.46889,1.46919,29200000.0
2006-11-20 19:13:00,1.46912,1.46932,1.46907,1.46928,44100000.0
2006-11-20 19:14:00,1.46914,1.46937,1.46904,1.46937,26600000.0
2006-11-20 19:15:00,1.46912,1.46912,1.46884,1.46907,29200000.0
2006-11-20 19:16:00,1.46882,1.46914,1.46882,1.46902,28800000.0
2006-11-20 19:17:00,1.46897,1.46912,1.46887,1.46899,51500000.0
2006-11-20 19:18:00,1.46902,1.46902,1.4687,1.46886,25200000.0
2006-11-20 19:19:00,1.4689,1.46904,1.4686,1.46904,42400000.0
2006-11-20 19:20:00,1.46914,1.46915,1.46883,1.46904,37300000.0
2006-11-20 19:21:00,1.46888,1.4692,1.46888,1.46915,30200000.0
2006-11-20 19:22:00,1.46921,1.46923,1.46902,1.46912,44800000.0
2006-11-20 19:23:00,1.4689,1.46919,1.46864,1.46919,42000000.0
2006-11-20 19:24:00,1.4691,1.46916,1.46892,1.46907,49200000.0
2006-11-20 19:25:00,1.46916,1.46916,1.46896,1.46904,32400000.0
2006-11-20 19:26:00,1.46878,1.46902,1.4686,1.46897,32800000.0
2006-11-20 19:27:00,1.46896,1.46921,1.4687,1.46921,33800000.0
2006-11-20 19:28:00,1.46903,1.46918,1.46888,1.46903,56000001.0
2006-11-20 19:29:00,1.46893,1.46906,1.46863,1.46905,41800000.0
2006-11-20 19:30:00,1.46908,1.46908,1.46885,1.46889,47400001.0
2006-11-20 19:31:00,1.46894,1.46915,1.46887,1.46915,44100000.0
2006-11-20 19:32:00,1.46903,1.46917,1.4689,1.46903,32400000.0
2006-11-20 19:33:00,1.46894,1.46894,1.46857,1.46876,34000000.0
2006-11-20 19:34:00,1.46878,1.46905,1.46877,1.46881,26800000.0
2006-11-20 19:35:00,1.46886,1.46903,1.46856,1.46894,61700001.0
2006-11-20 19:36:00,1.46874,1.46902,1.46874,1.46885,39400000.0
2006-11-20 19:37:00,1.4689,1.46904,1.4686,1.4686,39800000.0
2006-11-20 19:38:00,1.46856,1.46896,1.46856,1.46865,24200000.0
2006-11-20 19:39:00,1.46871,1.46894,1.46865,1.46881,60300000.0
2006-11-20 19:40:00,1.46875,1.46879,1.46856,1.46867,38600001.0
2006-11-20 19:41:00,1.46859,1.46893,1.46859,1.46884,56600000.0
2006-11-20 19:42:00,1.46887,1.46906,1.46878,1.46905,58300000.0
2006-11-20 19:43:00,1.46892,1.46892,1.46842,1.46878,34400000.0
2006-11-20 19:44:00,1.46874,1.46886,1.46869,1.46886,30000000.0
2006-11-20 19:45:00,1.46876,1.46883,1.46871,1.46876,36600000.0
2006-11-20 19:46:00,1.46861,1.46868,1.46823,1.46823,62000000.0
2006-11-20 19:47:00,1.46861,1.46878,1.46856,1.46875,56800000.0
2006-11-20 19:48:00,1.46882,1.46882,1.46874,1.46874,32800000.0
2006-11-20 19:49:00,1.46865,1.4688,1.46865,1.46871,31500000.0
2006-11-20 19:50:00,1.4689,1.4689,1.46857,1.46878,43400000.0
2006-11-20 19:51:00,1.46863,1.46886,1.46863,1.46879,45900000.0
2006-11-20 19:52:00,1.46881,1.46909,1.46873,1.46886,29100000.0
2006-11-20 19:53:00,1.46884,1.46904,1.46872,1.46901,54800000.0
2006-11-20 19:54:00,1.46933,1.4694,1.46912,1.46919,17200000.0
2006-11-20 19:55:00,1.46921,1.4694,1.46921,1.46927,41200000.0
2006-11-20 19:56:00,1.46932,1.46955,1.46926,1.46955,35600000.0
2006-11-20 19:57:00,1.46959,1.46959,1.46939,1.46955,36800000.0
2006-11-20 19:58:00,1.46951,1.46959,1.46947,1.46947,29800000.0
2006-11-20 19:59:00,1.46959,1.46959,1.46942,1.46942,43800000.0
2006-11-20 20:00:00,1.46937,1.46952,1.46912,1.46926,40400000.0
2006-11-20 20:01:00,1.46961,1.46961,1.46929,1.4693,61200000.0
2006-11-20 20:02:00,1.46946,1.46946,1.46921,1.46928,35000000.0
2006-11-20 20:03:00,1.46936,1.46936,1.46911,1.46926,33000000.0
2006-11-20 20:04:00,1.46931,1.4694,1.46904,1.46923,38400000.0
2006-11-20 20:05:00,1.46911,1.46916,1.46886,1.46886,34900000.0
2006-11-20 20:06:00,1.46887,1.46892,1.4686,1.46871,28400000.0
2006-11-20 20:07:00,1.46869,1.46886,1.46851,1.46873,28400000.0
2006-11-20 20:08:00,1.46875,1.46875,1.46838,1.46862,28400000.0
2006-11-20 20:09:00,1.46872,1.46878,1.46864,1.4687,32100000.0
2006-11-20 20:10:00,1.46835,1.46877,1.46835,1.46877,59000000.0
2006-11-20 20:11:00,1.46873,1.4688,1.46862,1.46865,47000001.0
2006-11-20 20:12:00,1.46875,1.46875,1.4683,1.4687,81400000.0
2006-11-20 20:13:00,1.46871,1.46871,1.46845,1.46867,51200001.0
2006-11-20 20:14:00,1.46863,1.46875,1.46812,1.4687,37400000.0
2006-11-20 20:15:00,1.46866,1.46871,1.46854,1.46871,47000000.0
2006-11-20 20:16:00,1.46861,1.46873,1.46843,1.46843,42000000.0
2006-11-20 20:17:00,1.46844,1.46856,1.46812,1.46851,95100000.0
2006-11-20 20:18:00,1.46859,1.46872,1.46832,1.46832,24600000.0
2006-11-20 20:19:00,1.46843,1.46843,1.46823,1.46838,49400000.0
2006-11-20 20:20:00,1.46839,1.46853,1.4682,1.46853,38600000.0
2006-11-20 20:21:00,1.4683,1.46844,1.46823,1.4683,61800001.0
2006-11-20 20:22:00,1.46835,1.4684,1.46818,1.4683,36400000.0
2006-11-20 20:23:00,1.46828,1.46832,1.46798,1.46819,40600000.0
2006-11-20 20:24:00,1.46835,1.46835,1.46816,1.46818,54400000.0
2006-11-20 20:25:00,1.46853,1.46853,1.46814,1.46814,47200000.0
2006-11-20 20:26:00,1.46845,1.46845,1.46795,1.46821,35000000.0
2006-11-20 20:27:00,1.4683,1.46855,1.46787,1.46826,35400000.0
2006-11-20 20:28:00,1.46814,1.46836,1.46814,1.46836,37800000.0
2006-11-20 20:29:00,1.46829,1.46848,1.46787,1.46828,37800000.0
2006-11-20 20:30:00,1.46828,1.46829,1.46803,1.4681,30400000.0
2006-11-20 20:31:00,1.468,1.46815,1.46758,1.46811,40900000.0
2006-11-20 20:32:00,1.46789,1.46815,1.46745,1.46815,30200000.0
2006-11-20 20:33:00,1.4682,1.4682,1.46797,1.46806,31500000.0
2006-11-20 20:34:00,1.4679,1.4681,1.46776,1.46798,31600000.0
2006-11-20 20:35:00,1.46791,1.46804,1.46784,1.46794,49500000.0
2006-11-20 20:36:00,1.46797,1.46816,1.46789,1.46801,31400000.0
2006-11-20 20:37:00,1.46805,1.46822,1.46786,1.4681,66500000.0
2006-11-20 20:38:00,1.46811,1.4682,1.46793,1.46805,33000000.0
2006-11-20 20:39:00,1.46792,1.46806,1.46756,1.46776,49800000.0
2006-11-20 20:40:00,1.46788,1.46819,1.46788,1.46812,48500000.0
2006-11-20 20:41:00,1.46812,1.46816,1.46779,1.46816,59400000.0
2006-11-20 20:42:00,1.4681,1.46824,1.46772,1.46824,51800000.0
2006-11-20 20:43:00,1.46813,1.46813,1.46779,1.46779,82700000.0
2006-11-20 20:44:00,1.46806,1.46806,1.46767,1.46794,60400000.0
2006-11-20 20:45:00,1.46777,1.46793,1.46772,1.46772,42100000.0
2006-11-20 20:46:00,1.46786,1.46805,1.46769,1.46805,43400000.0
2006-11-20 20:47:00,1.46816,1.46818,1.4678,1.46797,28800000.0
2006-11-20 20:48:00,1.46791,1.46814,1.4679,1.46805,31600000.0
2006-11-20 20:49:00,1.46799,1.46809,1.46799,1.46809,29200000.0
2006-11-20 20:50:00,1.46805,1.4682,1.46801,1.4682,31300000.0
2006-11-20 20:51:00,1.46808,1.46831,1.46808,1.46818,34900000.0
2006-11-20 20:52:00,1.4681,1.46824,1.46798,1.46814,36800000.0
2006-11-20 20:53:00,1.46795,1.4682,1.46795,1.46799,53300000.0
2006-11-20 20:54:00,1.46768,1.46798,1.4676,1.46767,44600000.0
2006-11-20 20:55:00,1.46764,1.46795,1.46755,1.46793,30800000.0
2006-11-20 20:56:00,1.4678,1.46786,1.46774,1.46782,35600000.0
2006-11-20 20:57:00,1.46779,1.46784,1.46761,1.46761,33200000.0
2006-11-20 20:58:00,1.46773,1.46787,1.46763,1.4678,40800000.0
2006-11-20 20:59:00,1.4677,1.46786,1.46769,1.46777,47600000.0
2006-11-20 21:00:00,1.46739,1.46758,1.46714,1.46751,29600000.0
2006-11-20 21:01:00,1.46747,1.46755,1.467,1.467,43600000.0
2006-11-20 21:02:00,1.46752,1.46774,1.46722,1.46758,69400001.0
2006-11-20 21:03:00,1.46738,1.46746,1.46728,1.46728,25600000.0
2006-11-20 21:04:00,1.46742,1.46742,1.46727,1.46742,21000000.0
2006-11-20 21:05:00,1.46728,1.46761,1.46728,1.4674,44400000.0
2006-11-20 21:06:00,1.46751,1.46774,1.46735,1.46774,51000002.0
2006-11-20 21:07:00,1.46784,1.46787,1.4677,1.46775,25800000.0
2006-11-20 21:08:00,1.46774,1.46784,1.46756,1.46756,59000000.0
2006-11-20 21:09:00,1.46779,1.46787,1.46764,1.46782,24200000.0
2006-11-20 21:10:00,1.46801,1.46803,1.46778,1.46788,33800000.0
2006-11-20 21:11:00,1.46789,1.46803,1.46765,1.46772,52800001.0
2006-11-20 21:12:00,1.46786,1.46815,1.46786,1.46796,31600000.0
2006-11-20 21:13:00,1.46788,1.46816,1.46786,1.46798,48400000.0
2006-11-20 21:14:00,1.46791,1.4682,1.4679,1.46799,35400000.0
2006-11-20 21:15:00,1.46803,1.46824,1.46802,1.46819,46400000.0
2006-11-20 21:16:00,1.46799,1.46846,1.46799,1.46827,33200000.0
2006-11-20 21:17:00,1.4682,1.46837,1.46795,1.46795,29000000.0
2006-11-20 21:18:00,1.46839,1.46839,1.46772,1.46815,47000001.0
2006-11-20 21:19:00,1.46827,1.46827,1.46807,1.46812,41000000.0
2006-11-20 21:20:00,1.46818,1.46841,1.46813,1.46825,37200000.0
2006-11-20 21:21:00,1.46826,1.46847,1.46825,1.46846,25000000.0
2006-11-20 21:22:00,1.46806,1.46857,1.46806,1.46856,31600000.0
2006-11-20 21:23:00,1.46854,1.46878,1.46819,1.46819,35200000.0
2006-11-20 21:24:00,1.46869,1.46929,1.46866,1.46891,65200000.0
2006-11-20 21:25:00,1.46902,1.46919,1.46878,1.46878,45800000.0
2006-11-20 21:26:00,1.46907,1.46931,1.46903,1.46909,41700001.0
2006-11-20 21:27:00,1.46915,1.46917,1.46902,1.46902,28600000.0
2006-11-20 21:28:00,1.46892,1.46914,1.46883,1.46914,44400001.0
2006-11-20 21:29:00,1.46932,1.46932,1.46917,1.46926,38000000.0
2006-11-20 21:30:00,1.46932,1.46939,1.46921,1.46928,31100000.0
2006-11-20 21:31:00,1.46933,1.46949,1.46915,1.46944,29400000.0
2006-11-20 21:32:00,1.46953,1.46953,1.46938,1.46943,30200000.0
2006-11-20 21:33:00,1.4695,1.46958,1.4693,1.46943,30600000.0
2006-11-20 21:34:00,1.46945,1.46956,1.46943,1.46956,28600000.0
2006-11-20 21:35:00,1.4696,1.46965,1.46925,1.46965,24400000.0
2006-11-20 21:36:00,1.46973,1.46975,1.46932,1.46975,26400000.0
2006-11-20 21:37:00,1.46983,1.46988,1.46975,1.46988,29200000.0
2006-11-20 21:38:00,1.46988,1.4699,1.46977,1.46979,16800000.0
2006-11-20 21:39:00,1.46958,1.47002,1.46958,1.47002,35200000.0
2006-11-20 21:40:00,1.46998,1.47019,1.46991,1.47006,33000000.0
2006-11-20 21:41:00,1.47003,1.47016,1.46993,1.47009,35000000.0
2006-11-20 21:42:00,1.47035,1.47046,1.47014,1.47014,37800000.0
2006-11-20 21:43:00,1.47034,1.47047,1.47007,1.47047,22600000.0
2006-11-20 21:44:00,1.47046,1.47062,1.47035,1.47035,37600000.0
2006-11-20 21:45:00,1.47033,1.4704,1.4703,1.47033,22200000.0
2006-11-20 21:46:00,1.47032,1.47053,1.47016,1.47029,43700000.0
2006-11-20 21:47:00,1.47018,1.47042,1.47018,1.47026,31700000.0
2006-11-20 21:48:00,1.4704,1.4704,1.46999,1.4701,42000000.0
2006-11-20 21:49:00,1.47002,1.47012,1.46993,1.47012,84100000.0
2006-11-20 21:50:00,1.47014,1.47014,1.46976,1.46976,37400000.0
2006-11-20 21:51:00,1.46968,1.46989,1.46968,1.46985,44900000.0
2006-11-20 21:52:00,1.46963,1.46977,1.46951,1.46971,60100000.0
2006-11-20 21:53:00,1.46966,1.46981,1.46946,1.46946,32300000.0
2006-11-20 21:54:00,1.46954,1.4698,1.46947,1.4698,34800000.0
2006-11-20 21:55:00,1.46974,1.46992,1.46967,1.46992,63700000.0
2006-11-20 21:56:00,1.46988,1.47002,1.46981,1.4699,60000001.0
2006-11-20 21:57:00,1.46993,1.47005,1.46958,1.46994,31500000.0
2006-11-20 21:58:00,1.46986,1.47004,1.4698,1.4698,25400000.0
2006-11-20 21:59:00,1.47,1.47015,1.46986,1.46995,42200000.0
2006-11-20 22:00:00,1.47008,1.47021,1.4696,1.4696,29800000.0
2006-11-20 22:01:00,1.46934,1.46965,1.46934,1.46949,44200000.0
2006-11-20 22:02:00,1.4696,1.4697,1.46948,1.46965,41400000.0
2006-11-20 22:03:00,1.46987,1.46987,1.46965,1.46978,45600000.0
2006-11-20 22:04:00,1.46966,1.46985,1.46952,1.46959,24600000.0
2006-11-20 22:05:00,1.46963,1.46963,1.46943,1.46963,37200000.0
2006-11-20 22:06:00,1.46963,1.46963,1.46918,1.46948,41100000.0
2006-11-20 22:07:00,1.46948,1.46982,1.46948,1.46963,42400000.0
2006-11-20 22:08:00,1.46934,1.46971,1.46934,1.46968,42800000.0
2006-11-20 22:09:00,1.46971,1.4701,1.46952,1.46994,45200000.0
2006-11-20 22:10:00,1.47001,1.47016,1.46991,1.47005,50800000.0
2006-11-20 22:11:00,1.46998,1.47019,1.46994,1.46995,21000000.0
2006-11-20 22:12:00,1.47003,1.47018,1.46988,1.47001,52900000.0
2006-11-20 22:13:00,1.47,1.47012,1.47,1.47003,23200000.0
2006-11-20 22:14:00,1.46986,1.47021,1.46986,1.46986,55600000.0
2006-11-20 22:15:00,1.46998,1.47013,1.46987,1.46999,54900000.0
2006-11-20 22:16:00,1.46998,1.47011,1.46986,1.46986,41400000.0
2006-11-20 22:17:00,1.47011,1.47016,1.46991,1.47003,30200000.0
2006-11-20 22:18:00,1.47016,1.47016,1.47001,1.47001,36400000.0
2006-11-20 22:19:00,1.47,1.47039,1.47,1.47029,21000000.0
2006-11-20 22:20:00,1.47031,1.47039,1.47014,1.47036,44800000.0
2006-11-20 22:21:00,1.47019,1.47034,1.46994,1.47019,33200000.0
2006-11-20 22:22:00,1.47014,1.47017,1.46995,1.47011,52000000.0
2006-11-20 22:23:00,1.47026,1.47028,1.47008,1.47008,28000000.0
2006-11-20 22:24:00,1.47021,1.47022,1.46996,1.47013,54500000.0
2006-11-20 22:25:00,1.47,1.47009,1.4698,1.47002,23000000.0
2006-11-20 22:26:00,1.47001,1.4702,1.47001,1.4702,40000000.0
2006-11-20 22:27:00,1.47001,1.47013,1.46969,1.47001,31600000.0
2006-11-20 22:28:00,1.46992,1.47016,1.46984,1.46999,30000000.0
2006-11-20 22:29:00,1.47001,1.47024,1.46985,1.47024,43800001.0
2006-11-20 22:30:00,1.47026,1.47026,1.47006,1.47008,36600000.0
2006-11-20 22:31:00,1.47013,1.47013,1.46935,1.47001,30600000.0
2006-11-20 22:32:00,1.46999,1.47017,1.46993,1.47009,39600000.0
2006-11-20 22:33:00,1.47014,1.47029,1.47014,1.47024,40800000.0
2006-11-20 22:34:00,1.47019,1.47029,1.46994,1.47009,39200000.0
2006-11-20 22:35:00,1.47019,1.47019,1.46997,1.47001,38500000.0
2006-11-20 22:36:00,1.47015,1.47015,1.46948,1.46948,48400000.0
2006-11-20 22:37:00,1.47001,1.47006,1.46972,1.47001,41000000.0
2006-11-20 22:38:00,1.46996,1.47018,1.46996,1.4701,25400000.0
2006-11-20 22:39:00,1.47002,1.47008,1.46982,1.46997,44900000.0
2006-11-20 22:40:00,1.47,1.4703,1.46974,1.46974,59200000.0
2006-11-20 22:41:00,1.46994,1.47017,1.46994,1.47009,25800000.0
2006-11-20 22:42:00,1.4701,1.4701,1.46986,1.46996,41300000.0
2006-11-20 22:43:00,1.46997,1.4701,1.46988,1.47001,35400000.0
2006-11-20 22:44:00,1.46987,1.46995,1.46975,1.46989,35600000.0
2006-11-20 22:45:00,1.46974,1.4698,1.46955,1.4698,28200000.0
2006-11-20 22:46:00,1.4698,1.46985,1.46964,1.46969,32700000.0
2006-11-20 22:47:00,1.46979,1.46996,1.46973,1.46984,40600000.0
2006-11-20 22:48:00,1.46965,1.47006,1.46965,1.46984,45200000.0
2006-11-20 22:49:00,1.46974,1.46991,1.46951,1.46976,25800000.0
2006-11-20 22:50:00,1.4698,1.46985,1.46964,1.46964,19800000.0
2006-11-20 22:51:00,1.46981,1.46984,1.46959,1.46966,28200000.0
2006-11-20 22:52:00,1.4695,1.46952,1.46919,1.46924,39400000.0
2006-11-20 22:53:00,1.46958,1.46972,1.46924,1.46964,50400000.0
2006-11-20 22:54:00,1.4696,1.46963,1.46932,1.46932,28600000.0
2006-11-20 22:55:00,1.46953,1.46961,1.46934,1.46934,30600000.0
2006-11-20 22:56:00,1.4695,1.46967,1.4694,1.46967,39900000.0
2006-11-20 22:57:00,1.46958,1.46958,1.46911,1.46911,57200000.0
2006-11-20 22:58:00,1.46943,1.46956,1.46935,1.46935,35200000.0
2006-11-20 22:59:00,1.46949,1.46968,1.46931,1.46968,44400000.0
2006-11-20 23:00:00,1.46976,1.46976,1.46959,1.46959,28700000.0
2006-11-20 23:01:00,1.46979,1.46995,1.46947,1.46981,39500000.0
2006-11-20 23:02:00,1.46961,1.46971,1.46961,1.46966,40600000.0
2006-11-20 23:03:00,1.46986,1.47003,1.46969,1.46969,59400001.0
2006-11-20 23:04:00,1.46962,1.47002,1.46949,1.47002,31200000.0
2006-11-20 23:05:00,1.47006,1.47018,1.47003,1.47018,39200000.0
2006-11-20 23:06:00,1.47022,1.47053,1.47004,1.47041,38400000.0
2006-11-20 23:07:00,1.47031,1.47049,1.47031,1.47035,21600000.0
2006-11-20 23:08:00,1.47029,1.4703,1.47007,1.47018,33600000.0
2006-11-20 23:09:00,1.47047,1.4707,1.47042,1.47047,42400000.0
2006-11-20 23:10:00,1.47027,1.47049,1.47015,1.47047,54200000.0
2006-11-20 23:11:00,1.47048,1.47048,1.47001,1.47008,46000000.0
2006-11-20 23:12:00,1.47002,1.47005,1.46987,1.47,21200000.0
2006-11-20 23:13:00,1.4692,1.46993,1.4692,1.46982,35900000.0
2006-11-20 23:14:00,1.46998,1.46998,1.46978,1.46984,33000000.0
2006-11-20 23:15:00,1.46984,1.46994,1.46926,1.46981,40700000.0
2006-11-20 23:16:00,1.46981,1.46981,1.46954,1.46966,35200000.0
2006-11-20 23:17:00,1.46973,1.46976,1.46961,1.46964,58800001.0
2006-11-20 23:18:00,1.46982,1.47,1.46963,1.46978,56300000.0
2006-11-20 23:19:00,1.46965,1.4697,1.46934,1.46934,55600000.0
2006-11-20 23:20:00,1.46935,1.46938,1.46892,1.46926,44600000.0
2006-11-20 23:21:00,1.46936,1.4695,1.46927,1.46927,47900000.0
2006-11-20 23:22:00,1.46929,1.4695,1.4691,1.4695,43800000.0
2006-11-20 23:23:00,1.46928,1.46945,1.46926,1.46944,28200000.0
2006-11-20 23:24:00,1.46922,1.46926,1.46877,1.46877,46600000.0
2006-11-20 23:25:00,1.46884,1.46904,1.46884,1.46889,45000000.0
2006-11-20 23:27:00,1.46894,1.46899,1.46891,1.46894,44800000.0
2006-11-20 23:28:00,1.46872,1.46877,1.46851,1.46851,46000000.0
2006-11-20 23:29:00,1.46876,1.46893,1.46854,1.46868,63000000.0
2006-11-20 23:30:00,1.46851,1.4686,1.46822,1.46828,26800000.0
2006-11-20 23:31:00,1.46831,1.46882,1.46817,1.46882,32500000.0
2006-11-20 23:32:00,1.46856,1.46878,1.46851,1.46861,35300000.0
2006-11-20 23:33:00,1.46846,1.46865,1.46846,1.46855,31000000.0
2006-11-20 23:34:00,1.4687,1.46879,1.46851,1.46855,34600000.0
2006-11-20 23:35:00,1.4688,1.46882,1.46863,1.46872,44200001.0
2006-11-20 23:36:00,1.46879,1.46879,1.46853,1.46853,36400000.0
2006-11-20 23:37:00,1.46864,1.46875,1.46862,1.46862,37700000.0
2006-11-20 23:38:00,1.46863,1.46888,1.46863,1.46887,48900000.0
2006-11-20 23:39:00,1.46871,1.46878,1.46867,1.46875,27800000.0
2006-11-20 23:40:00,1.46893,1.46901,1.46875,1.46875,34600000.0
2006-11-20 23:41:00,1.46891,1.46898,1.4685,1.4685,32300000.0
2006-11-20 23:42:00,1.46906,1.46906,1.46875,1.46887,28600000.0
2006-11-20 23:43:00,1.46891,1.46896,1.46844,1.46886,33200000.0
2006-11-20 23:44:00,1.46893,1.46893,1.46856,1.46881,45000000.0
2006-11-20 23:45:00,1.46868,1.46897,1.46852,1.46879,53600000.0
2006-11-20 23:46:00,1.46887,1.46887,1.4687,1.46875,44800000.0
2006-11-20 23:47:00,1.46873,1.46879,1.46852,1.46874,34200000.0
2006-11-20 23:48:00,1.46883,1.46895,1.46865,1.46893,32100000.0
2006-11-20 23:49:00,1.46893,1.469,1.46856,1.46867,30300000.0
2006-11-20 23:50:00,1.46862,1.4688,1.46847,1.46875,27400000.0
2006-11-20 23:51:00,1.46882,1.46887,1.46857,1.46872,71100001.0
2006-11-20 23:52:00,1.46883,1.46883,1.46837,1.46871,41200000.0
2006-11-20 23:53:00,1.46894,1.46894,1.46871,1.46893,37600000.0
2006-11-20 23:54:00,1.46893,1.46898,1.46828,1.46828,41100000.0
2006-11-20 23:55:00,1.46873,1.46893,1.46873,1.46893,23000000.0
2006-11-20 23:56:00,1.46893,1.46893,1.46853,1.46866,29000000.0
2006-11-20 23:57:00,1.46883,1.4689,1.46875,1.4689,47400000.0
2006-11-20 23:58:00,1.46895,1.46915,1.46869,1.4688,62700000.0
2006-11-20 23:59:00,1.4687,1.46878,1.4686,1.46865,55700001.0
2006-11-21 00:00:00,1.46878,1.46924,1.46869,1.46919,46800000.0
2006-11-21 00:01:00,1.46922,1.46922,1.46895,1.46911,43800000.0
2006-11-21 00:02:00,1.469,1.469,1.4683,1.4683,47900000.0
2006-11-21 00:03:00,1.46824,1.46855,1.46824,1.46834,60400000.0
2006-11-21 00:04:00,1.46833,1.46833,1.46822,1.46822,35200000.0
2006-11-21 00:05:00,1.46842,1.46853,1.46832,1.46832,44300000.0
2006-11-21 00:06:00,1.46846,1.4687,1.46836,1.46848,30200000.0
2006-11-21 00:07:00,1.46844,1.46859,1.46835,1.46847,38400000.0
2006-11-21 00:08:00,1.4685,1.46861,1.46824,1.46827,61300001.0
2006-11-21 00:09:00,1.46806,1.46823,1.4679,1.46804,44400000.0
2006-11-21 00:10:00,1.46808,1.46853,1.4679,1.46846,43700000.0
2006-11-21 00:11:00,1.46862,1.46874,1.46833,1.46861,40200000.0
2006-11-21 00:12:00,1.46881,1.46881,1.46855,1.46858,29200000.0
2006-11-21 00:13:00,1.46883,1.46891,1.46852,1.46891,35800000.0
2006-11-21 00:14:00,1.46887,1.46897,1.46865,1.46882,52900000.0
2006-11-21 00:15:00,1.46876,1.46891,1.46876,1.46876,29400000.0
2006-11-21 00:16:00,1.46876,1.46883,1.4686,1.46863,38000000.0
2006-11-21 00:17:00,1.46852,1.46872,1.46852,1.46872,39600000.0
2006-11-21 00:18:00,1.4689,1.46902,1.46876,1.46876,19400000.0
2006-11-21 00:19:00,1.46888,1.46888,1.46877,1.46885,28000000.0
2006-11-21 00:20:00,1.46887,1.46887,1.4684,1.4684,40800000.0
2006-11-21 00:21:00,1.46867,1.46869,1.46849,1.46859,48700000.0
2006-11-21 00:22:00,1.46847,1.46885,1.46847,1.46885,25800000.0
2006-11-21 00:23:00,1.46882,1.46888,1.46832,1.46868,62500000.0
2006-11-21 00:24:00,1.46884,1.46884,1.46858,1.46879,37600000.0
2006-11-21 00:25:00,1.46859,1.46886,1.46859,1.46875,37200000.0
2006-11-21 00:26:00,1.46879,1.46887,1.46865,1.46887,31800000.0
2006-11-21 00:27:00,1.46897,1.469,1.46889,1.4689,34200000.0
2006-11-21 00:28:00,1.46891,1.46895,1.46864,1.46886,45400000.0
2006-11-21 00:29:00,1.46896,1.46906,1.46884,1.46891,40700001.0
2006-11-21 00:30:00,1.46863,1.46887,1.46838,1.46838,39000000.0
2006-11-21 00:31:00,1.46856,1.46858,1.46853,1.46856,25400000.0
2006-11-21 00:32:00,1.46853,1.46876,1.46848,1.46853,23000000.0
2006-11-21 00:33:00,1.46884,1.46884,1.46848,1.46858,20800000.0
2006-11-21 00:34:00,1.46852,1.4688,1.46842,1.46842,19200000.0
2006-11-21 00:35:00,1.46883,1.46905,1.46869,1.46905,27600000.0
2006-11-21 00:36:00,1.46902,1.46902,1.46883,1.46888,27000000.0
2006-11-21 00:37:00,1.46882,1.46882,1.46867,1.46867,22600000.0
2006-11-21 00:38:00,1.46871,1.46886,1.46866,1.46869,28200000.0
2006-11-21 00:39:00,1.46875,1.46884,1.46853,1.46866,62200000.0
2006-11-21 00:40:00,1.46863,1.46877,1.46848,1.46877,23800000.0
2006-11-21 00:41:00,1.46887,1.4689,1.4686,1.46872,28400000.0
2006-11-21 00:42:00,1.46867,1.46879,1.46865,1.46875,45000001.0
2006-11-21 00:43:00,1.46867,1.46897,1.46851,1.46886,31200000.0
2006-11-21 00:44:00,1.46898,1.46911,1.46889,1.46911,49800000.0
2006-11-21 00:45:00,1.4693,1.46937,1.4692,1.46927,57200000.0
2006-11-21 00:46:00,1.46933,1.46938,1.46918,1.46925,42100000.0
2006-11-21 00:47:00,1.46904,1.46912,1.46896,1.46908,27800000.0
2006-11-21 00:48:00,1.46884,1.46919,1.46884,1.46903,30600000.0
2006-11-21 00:49:00,1.46907,1.4691,1.4688,1.46902,41200000.0
2006-11-21 00:50:00,1.46913,1.46932,1.46902,1.46908,35800000.0
2006-11-21 00:51:00,1.46898,1.46901,1.46878,1.46891,42600000.0
2006-11-21 00:52:00,1.46877,1.46891,1.46869,1.46887,33800000.0
2006-11-21 00:53:00,1.46862,1.46885,1.46861,1.46877,39600000.0
2006-11-21 00:55:00,1.46868,1.46868,1.46824,1.46863,22000000.0
2006-11-21 00:56:00,1.46876,1.46881,1.46861,1.46866,31800000.0
2006-11-21 00:57:00,1.4688,1.4688,1.46858,1.46858,32700000.0
2006-11-21 00:58:00,1.46893,1.46893,1.46871,1.4688,31600000.0
2006-11-21 00:59:00,1.46893,1.46893,1.46878,1.46893,42400000.0
2006-11-21 01:00:00,1.46884,1.46884,1.46864,1.46865,23400000.0
2006-11-21 01:01:00,1.46872,1.4689,1.46861,1.46878,34400000.0
2006-11-21 01:02:00,1.46889,1.46889,1.46831,1.46831,40200000.0
2006-11-21 01:03:00,1.46861,1.46869,1.46841,1.46856,46000000.0
2006-11-21 01:04:00,1.46841,1.46852,1.46841,1.46848,44800000.0
2006-11-21 01:05:00,1.46851,1.46851,1.46827,1.46827,32600000.0
2006-11-21 01:06:00,1.4687,1.4687,1.46838,1.4686,44800000.0
2006-11-21 01:07:00,1.46855,1.46855,1.46822,1.46844,32400000.0
2006-11-21 01:08:00,1.46841,1.46841,1.46797,1.46797,31000000.0
2006-11-21 01:09:00,1.46837,1.46837,1.46812,1.46835,29300000.0
2006-11-21 01:10:00,1.46836,1.46845,1.46809,1.46828,37600000.0
2006-11-21 01:11:00,1.46825,1.46841,1.46822,1.46841,26200000.0
2006-11-21 01:12:00,1.4683,1.46854,1.46807,1.46838,47400000.0
2006-11-21 01:13:00,1.46855,1.46858,1.46828,1.46858,35000000.0
2006-11-21 01:14:00,1.46848,1.46861,1.46827,1.46844,36200000.0
2006-11-21 01:15:00,1.46848,1.46853,1.4682,1.46848,29400000.0
2006-11-21 01:16:00,1.46842,1.46869,1.46842,1.46857,44800000.0
2006-11-21 01:17:00,1.46864,1.4687,1.46849,1.46865,32700000.0
2006-11-21 01:18:00,1.46857,1.46866,1.46826,1.46866,34600000.0
2006-11-21 01:19:00,1.46856,1.46867,1.46846,1.46858,58800001.0
2006-11-21 01:20:00,1.4686,1.4686,1.46793,1.4686,34000000.0
2006-11-21 01:21:00,1.46839,1.46869,1.46839,1.46854,65800000.0
2006-11-21 01:22:00,1.46869,1.46869,1.46842,1.46859,47300000.0
2006-11-21 01:23:00,1.46847,1.46847,1.46814,1.46814,29000000.0
2006-11-21 01:24:00,1.46846,1.46854,1.46831,1.46844,27000000.0
2006-11-21 01:25:00,1.46836,1.46862,1.46814,1.4685,47000000.0
2006-11-21 01:26:00,1.4681,1.4681,1.4671,1.4675,40400000.0
2006-11-21 01:27:00,1.46854,1.46855,1.46834,1.46855,40400000.0
2006-11-21 01:28:00,1.4674,1.4675,1.4674,1.4674,24400000.0
2006-11-21 01:29:00,1.4685,1.46852,1.46841,1.46842,24400000.0
2006-11-21 01:30:00,1.46846,1.46846,1.4679,1.46824,45400000.0
2006-11-21 01:31:00,1.46829,1.46848,1.4682,1.46848,33400000.0
2006-11-21 01:32:00,1.46846,1.46859,1.46826,1.46839,33800000.0
2006-11-21 01:33:00,1.46841,1.46851,1.46831,1.46848,28400000.0
2006-11-21 01:34:00,1.46845,1.46854,1.46803,1.46843,30600000.0
2006-11-21 01:35:00,1.46841,1.46853,1.46815,1.46815,54500000.0
2006-11-21 01:36:00,1.46839,1.46848,1.46838,1.46838,23400000.0
2006-11-21 01:37:00,1.46861,1.46873,1.46834,1.46866,28000000.0
2006-11-21 01:38:00,1.4686,1.46878,1.46848,1.46868,30600000.0
2006-11-21 01:39:00,1.46848,1.4686,1.46816,1.46851,44700000.0
2006-11-21 01:40:00,1.46845,1.46856,1.4684,1.4685,30600000.0
2006-11-21 01:41:00,1.46844,1.46886,1.46841,1.46872,44600000.0
2006-11-21 01:42:00,1.4688,1.4688,1.46848,1.4686,36600000.0
2006-11-21 01:43:00,1.46855,1.46855,1.46797,1.46841,28400000.0
2006-11-21 01:44:00,1.4678,1.4678,1.4678,1.4678,44400000.0
2006-11-21 01:45:00,1.46838,1.4685,1.4683,1.4684,44400000.0
2006-11-21 01:46:00,1.46838,1.46855,1.46825,1.46837,41400000.0
2006-11-21 01:47:00,1.46838,1.46853,1.46825,1.46825,20800000.0
2006-11-21 01:48:00,1.46839,1.46848,1.46803,1.46803,49700001.0
2006-11-21 01:49:00,1.46834,1.46842,1.46785,1.46833,37800000.0
2006-11-21 01:50:00,1.46834,1.46847,1.468,1.46841,34600000.0
2006-11-21 01:51:00,1.46834,1.46834,1.46819,1.46821,37800000.0
2006-11-21 01:52:00,1.4681,1.4682,1.468,1.468,38400000.0
2006-11-21 01:53:00,1.46835,1.46836,1.46821,1.46822,38400000.0
2006-11-21 01:54:00,1.46823,1.46834,1.4682,1.46831,37400000.0
2006-11-21 01:55:00,1.46831,1.46854,1.46825,1.46825,27800000.0
2006-11-21 01:56:00,1.46838,1.46855,1.4682,1.46824,35400000.0
2006-11-21 01:57:00,1.46825,1.4684,1.46818,1.46832,32900000.0
2006-11-21 01:58:00,1.46816,1.46826,1.46786,1.46793,37800000.0
2006-11-21 01:59:00,1.46827,1.46835,1.46822,1.46832,35100000.0
2006-11-21 02:00:00,1.46805,1.46841,1.46805,1.46814,42400000.0
2006-11-21 02:01:00,1.46792,1.46792,1.46777,1.46782,66000000.0
2006-11-21 02:02:00,1.46799,1.46841,1.46798,1.46841,98100000.0
2006-11-21 02:03:00,1.46861,1.46874,1.46856,1.46866,79600001.0
2006-11-21 02:04:00,1.46861,1.46862,1.46855,1.46856,60600001.0
2006-11-21 02:05:00,1.46856,1.46856,1.46829,1.4685,56000000.0
2006-11-21 02:06:00,1.46868,1.46868,1.46823,1.46852,72200000.0
2006-11-21 02:07:00,1.46844,1.46844,1.46796,1.46825,186600000.0
2006-11-21 02:08:00,1.46833,1.46848,1.46833,1.46848,58600000.0
2006-11-21 02:09:00,1.46843,1.46861,1.46816,1.46838,165800000.0
2006-11-21 02:10:00,1.46807,1.46843,1.46807,1.46807,127600000.0
2006-11-21 02:11:00,1.46807,1.46815,1.46807,1.46815,49800000.0
2006-11-21 02:12:00,1.46815,1.46831,1.46815,1.46831,57500000.0
2006-11-21 02:13:00,1.46853,1.46899,1.46853,1.46899,35000000.0
2006-11-21 02:14:00,1.46901,1.47057,1.46901,1.47057,154800001.0
2006-11-21 02:15:00,1.47028,1.47028,1.46967,1.46983,265000001.0
2006-11-21 02:16:00,1.46972,1.46972,1.46911,1.46928,29000000.0
2006-11-21 02:17:00,1.46897,1.46935,1.46883,1.46911,198500000.0
2006-11-21 02:18:00,1.46924,1.46942,1.46857,1.46898,30200000.0
2006-11-21 02:19:00,1.46896,1.46929,1.46877,1.46917,42400000.0
2006-11-21 02:20:00,1.46932,1.46948,1.46898,1.46921,56600000.0
2006-11-21 02:21:00,1.46904,1.46929,1.46894,1.46926,46000000.0
2006-11-21 02:22:00,1.46887,1.46887,1.46863,1.46863,45900000.0
2006-11-21 02:23:00,1.46876,1.46888,1.46871,1.46871,43500000.0
2006-11-21 02:24:00,1.46849,1.46849,1.46823,1.46832,23000000.0
2006-11-21 02:25:00,1.46788,1.46799,1.46713,1.46726,107500000.0
2006-11-21 02:26:00,1.46705,1.46754,1.46705,1.46754,79000000.0
2006-11-21 02:27:00,1.46752,1.46752,1.46723,1.46725,61900000.0
2006-11-21 02:28:00,1.4674,1.46749,1.46729,1.46749,42400000.0
2006-11-21 02:29:00,1.46783,1.46783,1.46748,1.4677,56000000.0
2006-11-21 02:30:00,1.46783,1.46783,1.46755,1.46774,31200000.0
2006-11-21 02:31:00,1.46748,1.46762,1.46741,1.46741,63600000.0
2006-11-21 02:32:00,1.46774,1.4679,1.46761,1.46777,46900000.0
2006-11-21 02:33:00,1.46753,1.46783,1.4675,1.46774,196800000.0
2006-11-21 02:34:00,1.46811,1.46819,1.46798,1.46819,44800000.0
2006-11-21 02:35:00,1.46844,1.46875,1.46819,1.46819,61200000.0
2006-11-21 02:36:00,1.46838,1.46858,1.4682,1.46822,12200000.0
2006-11-21 02:37:00,1.46786,1.4679,1.46778,1.46781,103000000.0
2006-11-21 02:38:00,1.46786,1.46786,1.46758,1.46758,57300000.0
2006-11-21 02:39:00,1.4675,1.46756,1.46742,1.4675,41800000.0
2006-11-21 02:40:00,1.46761,1.46773,1.46742,1.46756,36400000.0
2006-11-21 02:41:00,1.46757,1.46776,1.46757,1.46757,21800000.0
2006-11-21 02:42:00,1.46767,1.46772,1.46765,1.46765,28000000.0
2006-11-21 02:43:00,1.46763,1.46775,1.46755,1.46775,35200000.0
2006-11-21 02:44:00,1.46777,1.46787,1.46765,1.46787,47200000.0
2006-11-21 02:45:00,1.46732,1.46756,1.46724,1.46756,50900000.0
2006-11-21 02:46:00,1.46757,1.46775,1.46747,1.46754,180400000.0
2006-11-21 02:47:00,1.46793,1.46819,1.46756,1.46798,213300000.0
2006-11-21 02:48:00,1.46791,1.46815,1.46782,1.46806,105600001.0
2006-11-21 02:49:00,1.46795,1.46823,1.46777,1.46788,75100000.0
2006-11-21 02:50:00,1.46811,1.46837,1.46779,1.46837,105100000.0
2006-11-21 02:51:00,1.46801,1.46816,1.46784,1.46803,80800000.0
2006-11-21 02:52:00,1.4683,1.4683,1.46809,1.46809,29200000.0
2006-11-21 02:53:00,1.4682,1.46825,1.46794,1.46806,34800000.0
2006-11-21 02:54:00,1.46812,1.46833,1.46803,1.46803,48600000.0
2006-11-21 02:55:00,1.46806,1.46806,1.46772,1.46782,38500000.0
2006-11-21 02:56:00,1.46774,1.46787,1.46774,1.46782,55400000.0
2006-11-21 02:57:00,1.46787,1.46788,1.46785,1.46787,69100000.0
2006-11-21 02:58:00,1.46779,1.46785,1.46766,1.46769,47000000.0
2006-11-21 02:59:00,1.46767,1.46778,1.4676,1.46771,51700000.0
2006-11-21 03:00:00,1.46766,1.46779,1.46758,1.46774,123400000.0
2006-11-21 03:01:00,1.46777,1.46789,1.46775,1.46784,34000000.0
2006-11-21 03:02:00,1.46788,1.46788,1.46775,1.46783,53400001.0
2006-11-21 03:03:00,1.46785,1.46788,1.4678,1.46788,65400000.0
2006-11-21 03:04:00,1.46797,1.46841,1.46792,1.46807,49400000.0
2006-11-21 03:05:00,1.46795,1.46808,1.46789,1.46807,65800001.0
2006-11-21 03:06:00,1.46809,1.46813,1.46798,1.46807,48600000.0
2006-11-21 03:07:00,1.46796,1.46833,1.46781,1.46833,120000000.0
2006-11-21 03:08:00,1.46844,1.46846,1.46812,1.46812,73600001.0
2006-11-21 03:09:00,1.46835,1.46848,1.46806,1.46848,53000000.0
2006-11-21 03:10:00,1.4679,1.46845,1.4679,1.46845,23000000.0
2006-11-21 03:11:00,1.4682,1.4684,1.4682,1.46837,33400000.0
2006-11-21 03:12:00,1.46858,1.46865,1.46826,1.46857,45700000.0
2006-11-21 03:13:00,1.46845,1.4689,1.46845,1.46872,49400000.0
2006-11-21 03:14:00,1.46855,1.46897,1.46834,1.46886,64800000.0
2006-11-21 03:15:00,1.46876,1.46916,1.46876,1.46909,36500000.0
2006-11-21 03:16:00,1.46906,1.46912,1.46882,1.46905,26800000.0
2006-11-21 03:17:00,1.46897,1.46901,1.46838,1.46898,50600001.0
2006-11-21 03:18:00,1.46892,1.46898,1.46856,1.46898,42400000.0
2006-11-21 03:19:00,1.46889,1.46902,1.4687,1.46902,37600000.0
2006-11-21 03:20:00,1.46857,1.46918,1.46857,1.46918,56600000.0
2006-11-21 03:21:00,1.46891,1.46891,1.46878,1.4688,35200000.0
2006-11-21 03:22:00,1.46883,1.46891,1.46877,1.46886,63200000.0
2006-11-21 03:23:00,1.46894,1.46899,1.46886,1.46895,85100000.0
2006-11-21 03:24:00,1.46896,1.46898,1.46893,1.46894,54800000.0
2006-11-21 03:25:00,1.46928,1.46928,1.46872,1.46883,42600000.0
2006-11-21 03:26:00,1.46872,1.4688,1.46866,1.4687,102200000.0
2006-11-21 03:27:00,1.46859,1.46865,1.46848,1.4686,110500001.0
2006-11-21 03:28:00,1.46857,1.46863,1.46848,1.46861,45000000.0
2006-11-21 03:29:00,1.46869,1.4687,1.4686,1.46862,53800000.0
2006-11-21 03:30:00,1.46864,1.46872,1.46857,1.46864,60400000.0
2006-11-21 03:31:00,1.46851,1.46886,1.4685,1.46886,25500000.0
2006-11-21 03:32:00,1.46881,1.46896,1.46869,1.46874,33800000.0
2006-11-21 03:33:00,1.46856,1.46871,1.46856,1.46862,56000001.0
2006-11-21 03:34:00,1.46878,1.46924,1.46858,1.46884,34800000.0
2006-11-21 03:35:00,1.46899,1.46912,1.46897,1.46905,89500000.0
2006-11-21 03:36:00,1.469,1.46938,1.4688,1.46936,51000000.0
2006-11-21 03:37:00,1.46944,1.46944,1.46907,1.46943,43100000.0
2006-11-21 03:38:00,1.46937,1.46942,1.46909,1.46931,28200000.0
2006-11-21 03:39:00,1.46908,1.46912,1.46881,1.46881,63400000.0
2006-11-21 03:40:00,1.46871,1.46923,1.46863,1.46916,170900000.0
2006-11-21 03:41:00,1.46913,1.4693,1.4691,1.46929,45400000.0
2006-11-21 03:42:00,1.46931,1.46931,1.46905,1.46913,102100000.0
2006-11-21 03:43:00,1.46908,1.46923,1.46904,1.46923,37200001.0
2006-11-21 03:44:00,1.46899,1.46906,1.46878,1.46906,26300000.0
2006-11-21 03:45:00,1.46911,1.46934,1.46903,1.46934,37600000.0
2006-11-21 03:46:00,1.46896,1.46896,1.46875,1.46878,47200000.0
2006-11-21 03:47:00,1.46883,1.46904,1.46883,1.46888,31600000.0
2006-11-21 03:48:00,1.46917,1.4692,1.46891,1.46904,38000000.0
2006-11-21 03:49:00,1.46912,1.46912,1.46877,1.46877,50400000.0
2006-11-21 03:50:00,1.46901,1.46929,1.46888,1.46888,120900000.0
2006-11-21 03:51:00,1.46903,1.46903,1.46883,1.46883,49600000.0
2006-11-21 03:52:00,1.4688,1.4688,1.4684,1.46857,84800000.0
2006-11-21 03:53:00,1.46868,1.46873,1.46855,1.46861,55200000.0
2006-11-21 03:54:00,1.46861,1.46912,1.46861,1.46866,28200000.0
2006-11-21 03:55:00,1.46892,1.46895,1.46869,1.46892,48100000.0
2006-11-21 03:56:00,1.4689,1.469,1.4689,1.469,163200000.0
2006-11-21 03:57:00,1.46822,1.46837,1.46812,1.46813,163200000.0
2006-11-21 03:58:00,1.46806,1.46884,1.46806,1.46808,273700000.0
2006-11-21 03:59:00,1.46841,1.46864,1.46838,1.46854,142100000.0
2006-11-21 04:00:00,1.46846,1.46859,1.46839,1.46842,63900000.0
2006-11-21 04:01:00,1.46839,1.46864,1.46827,1.46862,133100000.0
2006-11-21 04:02:00,1.46855,1.46863,1.46825,1.46828,136400000.0
2006-11-21 04:03:00,1.46837,1.46837,1.46802,1.46828,99300000.0
2006-11-21 04:04:00,1.46811,1.46817,1.46801,1.46804,145200000.0
2006-11-21 04:05:00,1.46789,1.46854,1.46781,1.46854,259000002.0
2006-11-21 04:06:00,1.46826,1.46864,1.46816,1.46846,136900001.0
2006-11-21 04:07:00,1.46858,1.4686,1.46835,1.46835,159200000.0
2006-11-21 04:08:00,1.46857,1.46878,1.46857,1.46869,35800000.0
2006-11-21 04:09:00,1.46884,1.46904,1.46864,1.46904,38700000.0
2006-11-21 04:10:00,1.46892,1.46892,1.46858,1.46874,93500000.0
2006-11-21 04:11:00,1.46891,1.46911,1.46876,1.46887,65000000.0
2006-11-21 04:12:00,1.46878,1.46893,1.46878,1.46881,75800000.0
2006-11-21 04:13:00,1.46883,1.46906,1.46883,1.46888,87400000.0
2006-11-21 04:14:00,1.46891,1.46897,1.46885,1.46891,89600000.0
2006-11-21 04:15:00,1.46888,1.46912,1.46879,1.46912,76400000.0
2006-11-21 04:16:00,1.46914,1.46929,1.46902,1.46906,86200000.0
2006-11-21 04:17:00,1.4691,1.46918,1.46902,1.46903,45200000.0
2006-11-21 04:18:00,1.46899,1.4692,1.46894,1.46905,130200000.0
2006-11-21 04:19:00,1.46912,1.4692,1.46904,1.46906,69000000.0
2006-11-21 04:20:00,1.46899,1.46918,1.46889,1.46896,157000000.0
2006-11-21 04:21:00,1.46899,1.46901,1.4689,1.4689,71000001.0
2006-11-21 04:22:00,1.46893,1.46922,1.4686,1.46913,35200000.0
2006-11-21 04:23:00,1.46888,1.46893,1.46888,1.46888,37800000.0
2006-11-21 04:24:00,1.4689,1.46904,1.4689,1.46893,188800001.0
2006-11-21 04:25:00,1.46891,1.46943,1.46888,1.46917,223700000.0
2006-11-21 04:26:00,1.46921,1.46935,1.46912,1.46921,127600000.0
2006-11-21 04:27:00,1.46928,1.46929,1.46901,1.4692,60800000.0
2006-11-21 04:28:00,1.46925,1.46939,1.46925,1.46928,41200000.0
2006-11-21 04:29:00,1.46924,1.46972,1.46924,1.46951,85700001.0
2006-11-21 04:30:00,1.46924,1.4696,1.4692,1.46956,96900000.0
2006-11-21 04:31:00,1.46953,1.46968,1.46931,1.46956,39600001.0
2006-11-21 04:32:00,1.46964,1.46964,1.46953,1.4696,28400000.0
2006-11-21 04:33:00,1.46957,1.46963,1.46946,1.46948,58900000.0
2006-11-21 04:34:00,1.46944,1.46952,1.46939,1.46942,34800000.0
2006-11-21 04:35:00,1.46929,1.46942,1.46927,1.46927,64000000.0
2006-11-21 04:36:00,1.4695,1.4695,1.46877,1.46934,179400000.0
2006-11-21 04:37:00,1.46926,1.4695,1.469,1.46929,161800000.0
2006-11-21 04:38:00,1.46927,1.46927,1.46911,1.46919,40500000.0
2006-11-21 04:39:00,1.46904,1.46919,1.46904,1.46907,67700000.0
2006-11-21 04:40:00,1.46905,1.46923,1.46904,1.46923,45800000.0
2006-11-21 04:41:00,1.46899,1.46937,1.46899,1.46924,54400000.0
2006-11-21 04:42:00,1.46911,1.46934,1.46911,1.4692,72800000.0
2006-11-21 04:43:00,1.46908,1.46908,1.46893,1.46895,65200001.0
2006-11-21 04:44:00,1.4689,1.46933,1.46889,1.46933,32800000.0
2006-11-21 04:45:00,1.46936,1.46941,1.46901,1.46921,25400000.0
2006-11-21 04:46:00,1.46899,1.46908,1.46894,1.46894,39600000.0
2006-11-21 04:47:00,1.46908,1.46945,1.46895,1.46945,91400000.0
2006-11-21 04:48:00,1.46924,1.46956,1.46924,1.46928,53800000.0
2006-11-21 04:49:00,1.46911,1.46914,1.46875,1.46875,68600000.0
2006-11-21 04:50:00,1.46918,1.46929,1.46905,1.46917,68700000.0
2006-11-21 04:51:00,1.46888,1.46888,1.46888,1.46888,36400000.0
2006-11-21 04:52:00,1.46888,1.46938,1.46888,1.46918,57200000.0
2006-11-21 04:53:00,1.46905,1.46929,1.46892,1.46893,90900002.0
2006-11-21 04:54:00,1.46871,1.469,1.46871,1.46885,40000000.0
2006-11-21 04:55:00,1.46919,1.46919,1.46882,1.46911,31800000.0
2006-11-21 04:56:00,1.46884,1.46904,1.46882,1.46889,36800000.0
2006-11-21 04:57:00,1.46864,1.46904,1.46864,1.46864,44200001.0
2006-11-21 04:58:00,1.46864,1.46906,1.46864,1.46894,50600000.0
2006-11-21 04:59:00,1.46865,1.46892,1.46865,1.46869,118800001.0
2006-11-21 05:00:00,1.46918,1.46928,1.46913,1.46923,25800000.0
2006-11-21 05:01:00,1.46903,1.46933,1.46903,1.46933,31600000.0
2006-11-21 05:02:00,1.46922,1.46935,1.46899,1.46916,32200000.0
2006-11-21 05:03:00,1.46897,1.46915,1.4689,1.46903,160800002.0
2006-11-21 05:04:00,1.46899,1.46905,1.4688,1.4688,217700000.0
2006-11-21 05:05:00,1.46876,1.46879,1.46866,1.46873,224200001.0
2006-11-21 05:06:00,1.46876,1.46876,1.46859,1.46869,155800000.0
2006-11-21 05:07:00,1.4685,1.4688,1.46844,1.46845,255100001.0
2006-11-21 05:08:00,1.46877,1.46889,1.46867,1.46867,259000001.0
2006-11-21 05:09:00,1.46856,1.46888,1.46853,1.46856,167900000.0
2006-11-21 05:10:00,1.46855,1.46868,1.46849,1.46868,229500000.0
2006-11-21 05:11:00,1.46863,1.46876,1.46855,1.46863,128000000.0
2006-11-21 05:12:00,1.46868,1.46872,1.46861,1.46863,119700000.0
2006-11-21 05:13:00,1.46869,1.46894,1.46869,1.46874,178500001.0
2006-11-21 05:14:00,1.46867,1.46869,1.46845,1.46845,262200000.0
2006-11-21 05:15:00,1.46857,1.46874,1.4685,1.4687,51300000.0
2006-11-21 05:16:00,1.46861,1.46873,1.46853,1.46863,194900002.0
2006-11-21 05:17:00,1.46873,1.46888,1.46858,1.46888,154100000.0
2006-11-21 05:18:00,1.46878,1.46883,1.46849,1.46854,255400000.0
2006-11-21 05:19:00,1.46825,1.46858,1.46806,1.46806,240100000.0
2006-11-21 05:20:00,1.46816,1.46827,1.46802,1.46806,213200000.0
2006-11-21 05:21:00,1.46796,1.46836,1.46794,1.4681,307400002.0
2006-11-21 05:22:00,1.46827,1.46839,1.46824,1.46834,220200001.0
2006-11-21 05:23:00,1.46826,1.46839,1.46825,1.46837,112000000.0
2006-11-21 05:24:00,1.46822,1.46825,1.46817,1.4682,162300001.0
2006-11-21 05:25:00,1.46828,1.46837,1.46789,1.46789,250200000.0
2006-11-21 05:26:00,1.46784,1.46787,1.46779,1.46784,119400000.0
2006-11-21 05:27:00,1.46816,1.46853,1.46803,1.4682,187200002.0
2006-11-21 05:28:00,1.46817,1.46827,1.46792,1.46817,234800000.0
2006-11-21 05:29:00,1.46807,1.46817,1.46785,1.46792,245100001.0
2006-11-21 05:30:00,1.46792,1.46829,1.46791,1.46794,201200000.0
2006-11-21 05:31:00,1.46797,1.46827,1.46794,1.46802,70000000.0
2006-11-21 05:32:00,1.46816,1.4683,1.46811,1.46819,178900001.0
2006-11-21 05:33:00,1.46812,1.46812,1.46793,1.46801,165200000.0
2006-11-21 05:34:00,1.46797,1.46836,1.46791,1.46796,225200000.0
2006-11-21 05:35:00,1.46817,1.4683,1.46811,1.46826,32200000.0
2006-11-21 05:36:00,1.46803,1.46816,1.46795,1.46799,205400000.0
2006-11-21 05:37:00,1.46785,1.46795,1.4678,1.46785,189200001.0
2006-11-21 05:38:00,1.46788,1.46808,1.46785,1.46804,148600000.0
2006-11-21 05:39:00,1.46805,1.46815,1.46795,1.46815,150300000.0
2006-11-21 05:40:00,1.46788,1.46821,1.46778,1.46807,222300001.0
2006-11-21 05:41:00,1.46801,1.46821,1.46788,1.46802,138000000.0
2006-11-21 05:42:00,1.4681,1.4681,1.46782,1.46785,205500000.0
2006-11-21 05:43:00,1.46781,1.46798,1.46779,1.46784,85400001.0
2006-11-21 05:44:00,1.46791,1.46803,1.46777,1.4678,99200000.0
2006-11-21 05:45:00,1.4678,1.46801,1.4677,1.46771,148400000.0
2006-11-21 05:46:00,1.46774,1.46787,1.46768,1.46776,150700000.0
2006-11-21 05:47:00,1.46782,1.46807,1.46778,1.46803,208800000.0
2006-11-21 05:48:00,1.46814,1.46843,1.46805,1.46815,282100000.0
2006-11-21 05:49:00,1.46816,1.46827,1.46791,1.46796,171600000.0
2006-11-21 05:50:00,1.46797,1.46837,1.46793,1.46817,255500000.0
2006-11-21 05:51:00,1.46826,1.46826,1.46804,1.46807,159700000.0
2006-11-21 05:52:00,1.4682,1.4683,1.4682,1.4683,117700000.0
2006-11-21 05:53:00,1.46824,1.46845,1.46809,1.46813,117700000.0
2006-11-21 05:54:00,1.46825,1.46844,1.46807,1.46824,223500001.0
2006-11-21 05:55:00,1.4681,1.46818,1.46785,1.46801,213400000.0
2006-11-21 05:56:00,1.46809,1.46833,1.4679,1.46792,103800000.0
2006-11-21 05:57:00,1.46794,1.46813,1.46794,1.46807,194300000.0
2006-11-21 05:58:00,1.46822,1.4684,1.46818,1.46818,145500000.0
2006-11-21 05:59:00,1.46839,1.46841,1.4682,1.46822,64200000.0
2006-11-21 06:00:00,1.46825,1.46827,1.46817,1.46822,242300000.0
2006-11-21 06:01:00,1.46834,1.46839,1.46819,1.46822,145600000.0
2006-11-21 06:02:00,1.4682,1.46837,1.46817,1.46824,295900000.0
2006-11-21 06:03:00,1.46832,1.46842,1.46822,1.46837,46000000.0
2006-11-21 06:04:00,1.46823,1.46826,1.46814,1.46819,150500000.0
2006-11-21 06:05:00,1.46818,1.46835,1.46815,1.46822,374300000.0
2006-11-21 06:06:00,1.46827,1.46845,1.4682,1.46845,87600000.0
2006-11-21 06:07:00,1.4685,1.46853,1.46826,1.46844,326900001.0
2006-11-21 06:08:00,1.46825,1.46857,1.46824,1.4684,463600000.0
2006-11-21 06:09:00,1.4684,1.46872,1.46833,1.46852,478200003.0
2006-11-21 06:10:00,1.46857,1.46869,1.46845,1.46845,283600002.0
2006-11-21 06:11:00,1.46846,1.46864,1.4684,1.46854,384100000.0
2006-11-21 06:12:00,1.46853,1.46877,1.46848,1.46872,270100000.0
2006-11-21 06:13:00,1.46857,1.46865,1.46829,1.46833,335600002.0
2006-11-21 06:14:00,1.46873,1.46884,1.46855,1.46864,396300002.0
2006-11-21 06:15:00,1.4686,1.46866,1.4684,1.46852,155500000.0
2006-11-21 06:16:00,1.4685,1.46861,1.46838,1.46861,216400000.0
2006-11-21 06:17:00,1.4684,1.46861,1.46834,1.46834,162300000.0
2006-11-21 06:18:00,1.46832,1.46852,1.46828,1.46833,250300000.0
2006-11-21 06:19:00,1.4682,1.46838,1.4682,1.46835,173800001.0
2006-11-21 06:20:00,1.4683,1.46845,1.4682,1.46823,281000000.0
2006-11-21 06:21:00,1.46832,1.46832,1.46814,1.46832,248200001.0
2006-11-21 06:22:00,1.46832,1.46858,1.46827,1.46835,247600000.0
2006-11-21 06:23:00,1.46822,1.4684,1.4682,1.46833,286300001.0
2006-11-21 06:24:00,1.46832,1.46846,1.46825,1.46834,313200001.0
2006-11-21 06:25:00,1.46833,1.46846,1.46831,1.46835,237200001.0
2006-11-21 06:26:00,1.46824,1.46836,1.46815,1.46835,295600000.0
2006-11-21 06:27:00,1.46833,1.4684,1.46825,1.46835,337300000.0
2006-11-21 06:28:00,1.46835,1.46844,1.4682,1.46829,332500002.0
2006-11-21 06:29:00,1.46835,1.46845,1.46825,1.46828,137900002.0
2006-11-21 06:30:00,1.46812,1.46834,1.46809,1.4682,320100002.0
2006-11-21 06:31:00,1.46827,1.46837,1.46819,1.46834,144300000.0
2006-11-21 06:32:00,1.46837,1.46843,1.46835,1.46837,173500001.0
2006-11-21 06:33:00,1.46838,1.46855,1.46835,1.46838,250900000.0
2006-11-21 06:34:00,1.46827,1.46833,1.46815,1.46824,219400001.0
2006-11-21 06:35:00,1.46809,1.4683,1.46807,1.4681,141700000.0
2006-11-21 06:36:00,1.46806,1.46816,1.46806,1.46806,67600000.0
2006-11-21 06:37:00,1.46809,1.46823,1.46809,1.46809,244000001.0
2006-11-21 06:38:00,1.46806,1.46827,1.46796,1.46797,120200000.0
2006-11-21 06:39:00,1.46815,1.46817,1.46801,1.46806,42400001.0
2006-11-21 06:40:00,1.46804,1.46815,1.46794,1.46808,113600001.0
2006-11-21 06:41:00,1.46809,1.46825,1.468,1.468,193600000.0
2006-11-21 06:42:00,1.46852,1.46863,1.46832,1.46836,295100000.0
2006-11-21 06:43:00,1.46838,1.46846,1.46833,1.46841,138400002.0
2006-11-21 06:44:00,1.46828,1.4683,1.46815,1.4682,263200000.0
2006-11-21 06:45:00,1.46837,1.46894,1.46837,1.46887,224000000.0
2006-11-21 06:46:00,1.46886,1.46886,1.46867,1.46867,214000000.0
2006-11-21 06:47:00,1.46857,1.46881,1.46852,1.46878,238900000.0
2006-11-21 06:48:00,1.46856,1.46878,1.46856,1.46866,32600000.0
2006-11-21 06:49:00,1.46869,1.46897,1.46852,1.46859,262800000.0
2006-11-21 06:50:00,1.46866,1.46866,1.46845,1.46849,42300000.0
2006-11-21 06:51:00,1.46856,1.46856,1.46816,1.46842,32800000.0
2006-11-21 06:52:00,1.46841,1.46857,1.46841,1.46842,239800000.0
2006-11-21 06:53:00,1.46846,1.46879,1.46846,1.46859,199100000.0
2006-11-21 06:54:00,1.46863,1.46886,1.46854,1.46861,473500001.0
2006-11-21 06:55:00,1.46844,1.46854,1.46832,1.46841,303600001.0
2006-11-21 06:56:00,1.46849,1.46849,1.46835,1.4684,62700002.0
2006-11-21 06:57:00,1.46849,1.46858,1.46848,1.46848,76900000.0
2006-11-21 06:58:00,1.46843,1.46848,1.46828,1.46841,210300000.0
2006-11-21 06:59:00,1.46824,1.46855,1.46811,1.46811,290400002.0
2006-11-21 07:00:00,1.46821,1.46848,1.46821,1.46845,116700001.0
2006-11-21 07:01:00,1.46832,1.46852,1.46829,1.46852,291900000.0
2006-11-21 07:02:00,1.46842,1.46857,1.46832,1.46842,391900000.0
2006-11-21 07:03:00,1.46844,1.46849,1.4683,1.46835,141000001.0
2006-11-21 07:04:00,1.46833,1.46845,1.46822,1.46827,375200001.0
2006-11-21 07:05:00,1.46843,1.46843,1.46827,1.46833,113400000.0
2006-11-21 07:06:00,1.46832,1.46837,1.46812,1.46831,191400000.0
2006-11-21 07:07:00,1.46839,1.46856,1.46834,1.46855,185800001.0
2006-11-21 07:08:00,1.46868,1.46868,1.46847,1.46854,264200001.0
2006-11-21 07:09:00,1.46844,1.4686,1.4684,1.46842,224800000.0
2006-11-21 07:10:00,1.46857,1.46868,1.46851,1.46854,417300000.0
2006-11-21 07:11:00,1.46844,1.46859,1.46844,1.46855,374700002.0
2006-11-21 07:12:00,1.4683,1.46845,1.46825,1.46843,330900000.0
2006-11-21 07:13:00,1.46843,1.46845,1.46827,1.46835,282900001.0
2006-11-21 07:14:00,1.46843,1.46844,1.46828,1.46832,595600002.0
2006-11-21 07:15:00,1.46853,1.4687,1.46832,1.46857,222600000.0
2006-11-21 07:16:00,1.46871,1.46885,1.46867,1.46885,169600000.0
2006-11-21 07:17:00,1.46857,1.46868,1.46801,1.46822,225900000.0
2006-11-21 07:18:00,1.46817,1.46849,1.46783,1.46835,471600001.0
2006-11-21 07:19:00,1.4683,1.46844,1.46814,1.46831,290900000.0
2006-11-21 07:20:00,1.46837,1.46851,1.4682,1.46834,434600003.0
2006-11-21 07:21:00,1.46804,1.4682,1.46792,1.46797,288700000.0
2006-11-21 07:22:00,1.46805,1.46821,1.46799,1.46816,366900001.0
2006-11-21 07:23:00,1.46821,1.46836,1.46803,1.4682,470800000.0
2006-11-21 07:24:00,1.46815,1.46832,1.4681,1.46818,279400000.0
2006-11-21 07:25:00,1.46805,1.46812,1.4679,1.46812,384600000.0
2006-11-21 07:26:00,1.46801,1.46828,1.468,1.46823,304100000.0
2006-11-21 07:27:00,1.46825,1.46836,1.46811,1.46833,168200000.0
2006-11-21 07:28:00,1.46827,1.46854,1.46827,1.46854,258900001.0
2006-11-21 07:29:00,1.46854,1.46855,1.46827,1.46827,243200000.0
2006-11-21 07:30:00,1.46832,1.46862,1.46832,1.46846,542300001.0
2006-11-21 07:31:00,1.46838,1.4686,1.46831,1.46836,254000000.0
2006-11-21 07:32:00,1.46833,1.46843,1.46821,1.46838,485500001.0
2006-11-21 07:33:00,1.46832,1.46843,1.46816,1.46823,387500000.0
2006-11-21 07:34:00,1.46829,1.46833,1.46816,1.46823,277100001.0
2006-11-21 07:35:00,1.46823,1.46846,1.46823,1.46827,226900001.0
2006-11-21 07:36:00,1.46825,1.46834,1.46806,1.46811,418400001.0
2006-11-21 07:37:00,1.46808,1.46818,1.46791,1.46801,200800000.0
2006-11-21 07:38:00,1.46797,1.46826,1.46797,1.46826,23200000.0
2006-11-21 07:39:00,1.46821,1.46831,1.46811,1.46826,399800001.0
2006-11-21 07:40:00,1.46818,1.4682,1.46796,1.46806,305500001.0
2006-11-21 07:41:00,1.46808,1.46834,1.46806,1.4682,648700001.0
2006-11-21 07:42:00,1.4682,1.46837,1.46811,1.46815,284800000.0
2006-11-21 07:43:00,1.46808,1.46831,1.46807,1.46807,223300000.0
2006-11-21 07:44:00,1.46806,1.46818,1.468,1.46808,394200000.0
2006-11-21 07:45:00,1.46815,1.46833,1.4681,1.46817,344300002.0
2006-11-21 07:46:00,1.46805,1.46817,1.4679,1.46794,481200001.0
2006-11-21 07:47:00,1.46804,1.46824,1.46789,1.46802,648200000.0
2006-11-21 07:48:00,1.46817,1.46838,1.468,1.468,823800002.0
2006-11-21 07:49:00,1.4681,1.46839,1.46805,1.46839,654600001.0
2006-11-21 07:50:00,1.46843,1.46869,1.46834,1.46841,548300000.0
2006-11-21 07:51:00,1.46855,1.46872,1.46831,1.46839,546700003.0
2006-11-21 07:52:00,1.46846,1.46864,1.46843,1.46845,438600001.0
2006-11-21 07:53:00,1.46837,1.46859,1.46819,1.46839,563000000.0
2006-11-21 07:54:00,1.46828,1.46847,1.46821,1.46831,335600001.0
2006-11-21 07:55:00,1.46844,1.46862,1.46839,1.46846,391600001.0
2006-11-21 07:56:00,1.46844,1.46869,1.46834,1.46846,652000001.0
2006-11-21 07:57:00,1.46847,1.46862,1.46833,1.46844,640100000.0
2006-11-21 07:58:00,1.46855,1.46872,1.46839,1.4685,714200001.0
2006-11-21 07:59:00,1.46851,1.46865,1.46837,1.46848,470400000.0
2006-11-21 08:00:00,1.46859,1.46867,1.46842,1.46862,424800002.0
2006-11-21 08:01:00,1.46851,1.46889,1.46843,1.46852,463000002.0
2006-11-21 08:02:00,1.4684,1.46852,1.46833,1.46851,263400002.0
2006-11-21 08:03:00,1.46856,1.46872,1.46846,1.46853,476000002.0
2006-11-21 08:04:00,1.46842,1.46865,1.46829,1.46865,446400000.0
2006-11-21 08:05:00,1.46868,1.46877,1.46853,1.46853,306800000.0
2006-11-21 08:06:00,1.46875,1.46884,1.46846,1.46871,693500002.0
2006-11-21 08:07:00,1.4688,1.4688,1.4683,1.4687,360800000.0
2006-11-21 08:08:00,1.46857,1.46866,1.46841,1.46841,360800000.0
2006-11-21 08:09:00,1.46844,1.4687,1.46835,1.46849,569800001.0
2006-11-21 08:10:00,1.46854,1.46869,1.46834,1.46867,618400002.0
2006-11-21 08:11:00,1.46851,1.46859,1.46824,1.4683,230700000.0
2006-11-21 08:12:00,1.46823,1.46832,1.46805,1.46826,341000000.0
2006-11-21 08:13:00,1.46829,1.46841,1.46819,1.46831,207300000.0
2006-11-21 08:14:00,1.46823,1.46833,1.4682,1.4682,105100000.0
2006-11-21 08:15:00,1.46823,1.4685,1.46823,1.4685,271700000.0
2006-11-21 08:16:00,1.46853,1.46854,1.46833,1.46833,270800000.0
2006-11-21 08:17:00,1.46833,1.46844,1.46818,1.46819,297700001.0
2006-11-21 08:18:00,1.46819,1.46835,1.46818,1.46831,196400000.0
2006-11-21 08:19:00,1.46851,1.46865,1.46844,1.46865,298700000.0
2006-11-21 08:20:00,1.4687,1.46885,1.4686,1.46861,278600000.0
2006-11-21 08:21:00,1.46858,1.46883,1.4685,1.46865,487500001.0
2006-11-21 08:22:00,1.46864,1.4688,1.46859,1.46874,337700000.0
2006-11-21 08:23:00,1.46871,1.46884,1.46863,1.46863,301100000.0
2006-11-21 08:24:00,1.4687,1.46893,1.46866,1.46866,482500001.0
2006-11-21 08:25:00,1.46875,1.46875,1.46846,1.4685,580300000.0
2006-11-21 08:26:00,1.4685,1.46879,1.4685,1.46865,323600000.0
2006-11-21 08:27:00,1.46869,1.46876,1.46849,1.46853,419500002.0
2006-11-21 08:28:00,1.46846,1.4686,1.46829,1.46845,557300000.0
2006-11-21 08:29:00,1.46836,1.46852,1.4683,1.4684,477000003.0
2006-11-21 08:30:00,1.46844,1.46865,1.46839,1.46863,430500001.0
2006-11-21 08:31:00,1.4686,1.4687,1.4684,1.46865,270800001.0
2006-11-21 08:32:00,1.4686,1.46873,1.46847,1.46863,298700001.0
2006-11-21 08:33:00,1.46865,1.46876,1.46861,1.46866,194300000.0
2006-11-21 08:34:00,1.46868,1.46886,1.46859,1.46862,594100000.0
2006-11-21 08:35:00,1.46867,1.4688,1.46848,1.46861,509700002.0
2006-11-21 08:36:00,1.46859,1.4689,1.46852,1.46868,379500001.0
2006-11-21 08:37:00,1.46869,1.46893,1.46868,1.46893,330300001.0
2006-11-21 08:38:00,1.46893,1.46901,1.46876,1.46893,339300001.0
2006-11-21 08:39:00,1.46893,1.46911,1.46876,1.46892,520100001.0
2006-11-21 08:40:00,1.46878,1.46906,1.46872,1.46875,309200000.0
2006-11-21 08:41:00,1.46899,1.46906,1.46861,1.46888,451100000.0
2006-11-21 08:42:00,1.46889,1.4691,1.46883,1.46888,461600000.0
2006-11-21 08:43:00,1.46894,1.46909,1.46869,1.46869,282100000.0
2006-11-21 08:44:00,1.46885,1.46896,1.46875,1.46881,453900001.0
2006-11-21 08:45:00,1.46887,1.46891,1.4686,1.46864,611200002.0
2006-11-21 08:46:00,1.46876,1.46914,1.46871,1.46904,825800002.0
2006-11-21 08:47:00,1.46922,1.46923,1.46898,1.46898,535300001.0
2006-11-21 08:48:00,1.46891,1.46916,1.46882,1.469,347900001.0
2006-11-21 08:49:00,1.46892,1.46912,1.46882,1.46882,481100001.0
2006-11-21 08:50:00,1.46891,1.46893,1.46865,1.4688,642200006.0
2006-11-21 08:51:00,1.46876,1.4689,1.46846,1.46856,557100001.0
2006-11-21 08:52:00,1.46866,1.46872,1.46841,1.46849,592100000.0
2006-11-21 08:53:00,1.46862,1.4688,1.46845,1.46859,516400002.0
2006-11-21 08:54:00,1.46866,1.46885,1.46853,1.46861,677200001.0
2006-11-21 08:55:00,1.46874,1.46901,1.46862,1.46887,632300005.0
2006-11-21 08:56:00,1.46879,1.46913,1.46875,1.46886,500400001.0
2006-11-21 08:57:00,1.46883,1.469,1.46865,1.46877,481000001.0
2006-11-21 08:58:00,1.46885,1.46905,1.46867,1.46887,515900002.0
2006-11-21 08:59:00,1.46888,1.46903,1.46883,1.46888,355800001.0
2006-11-21 09:00:00,1.46881,1.46885,1.46853,1.4686,442300000.0
2006-11-21 09:01:00,1.46847,1.46854,1.46825,1.46837,400500002.0
2006-11-21 09:02:00,1.46827,1.46837,1.46801,1.4682,674800001.0
2006-11-21 09:03:00,1.46847,1.46847,1.46819,1.46834,588400000.0
2006-11-21 09:04:00,1.46849,1.46851,1.46813,1.46832,717200001.0
2006-11-21 09:05:00,1.46823,1.46843,1.46809,1.46843,590300001.0
2006-11-21 09:06:00,1.46845,1.46884,1.46845,1.46857,555600000.0
2006-11-21 09:07:00,1.46867,1.46888,1.46866,1.46869,330900002.0
2006-11-21 09:08:00,1.46878,1.46902,1.46852,1.46895,211500000.0
2006-11-21 09:09:00,1.46916,1.46944,1.46915,1.46944,302900002.0
2006-11-21 09:10:00,1.46932,1.46943,1.46914,1.46916,360300000.0
2006-11-21 09:11:00,1.46931,1.46963,1.46926,1.4694,526200001.0
2006-11-21 09:12:00,1.46926,1.46946,1.46905,1.46905,506300000.0
2006-11-21 09:13:00,1.46912,1.46933,1.46901,1.46914,535600002.0
2006-11-21 09:14:00,1.46903,1.46921,1.46898,1.4692,294900001.0
2006-11-21 09:15:00,1.46917,1.46937,1.46895,1.46937,475300000.0
2006-11-21 09:16:00,1.46922,1.46934,1.46904,1.46933,561100002.0
2006-11-21 09:17:00,1.46913,1.46988,1.46913,1.46979,535100000.0
2006-11-21 09:18:00,1.46978,1.46995,1.46961,1.46988,211000000.0
2006-11-21 09:19:00,1.47002,1.47026,1.46988,1.46998,485600000.0
2006-11-21 09:20:00,1.46991,1.47013,1.46987,1.47003,269900000.0
2006-11-21 09:21:00,1.47011,1.47021,1.46994,1.47021,310400000.0
2006-11-21 09:22:00,1.47026,1.47057,1.47026,1.47057,343400000.0
2006-11-21 09:23:00,1.47091,1.47091,1.47059,1.47075,383300001.0
2006-11-21 09:24:00,1.47085,1.47124,1.47075,1.47082,310500000.0
2006-11-21 09:25:00,1.47069,1.47082,1.47051,1.47061,466500003.0
2006-11-21 09:26:00,1.4705,1.47062,1.4704,1.47043,489200000.0
2006-11-21 09:27:00,1.47025,1.47038,1.47003,1.47015,375700000.0
2006-11-21 09:28:00,1.47005,1.47016,1.46985,1.46999,499700001.0
2006-11-21 09:29:00,1.47019,1.47019,1.46989,1.46994,454200001.0
2006-11-21 09:30:00,1.46979,1.46986,1.46938,1.46952,713300001.0
2006-11-21 09:31:00,1.4695,1.46992,1.4695,1.46966,387700000.0
2006-11-21 09:32:00,1.4695,1.46952,1.46924,1.46928,484500004.0
2006-11-21 09:33:00,1.46916,1.46925,1.46905,1.46911,273900001.0
2006-11-21 09:34:00,1.46924,1.46932,1.46915,1.46924,416300001.0
2006-11-21 09:35:00,1.46931,1.46953,1.46929,1.4695,253300001.0
2006-11-21 09:36:00,1.46956,1.46973,1.46938,1.46959,365300001.0
2006-11-21 09:37:00,1.46964,1.46979,1.46954,1.46967,394900001.0
2006-11-21 09:38:00,1.46954,1.46986,1.46952,1.46957,393000001.0
2006-11-21 09:39:00,1.46969,1.46975,1.4695,1.4695,411900000.0
2006-11-21 09:40:00,1.4693,1.4693,1.46871,1.46878,405200000.0
2006-11-21 09:41:00,1.46882,1.46972,1.46879,1.46972,567800001.0
2006-11-21 09:42:00,1.46985,1.46996,1.4696,1.46962,484700001.0
2006-11-21 09:43:00,1.4697,1.46972,1.46944,1.46959,313600002.0
2006-11-21 09:44:00,1.46958,1.46976,1.46949,1.46949,491100003.0
2006-11-21 09:45:00,1.46965,1.46965,1.46936,1.46943,608400004.0
2006-11-21 09:46:00,1.4694,1.46943,1.46912,1.46917,344000002.0
2006-11-21 09:47:00,1.46932,1.4695,1.46926,1.46946,440700000.0
2006-11-21 09:48:00,1.46935,1.46935,1.46915,1.4692,323800000.0
2006-11-21 09:49:00,1.46931,1.46952,1.4692,1.46951,562600000.0
2006-11-21 09:50:00,1.46944,1.46963,1.46934,1.46954,468300001.0
2006-11-21 09:51:00,1.46956,1.46982,1.46944,1.4697,490900002.0
2006-11-21 09:52:00,1.46968,1.46989,1.4695,1.46961,411700001.0
2006-11-21 09:53:00,1.46959,1.46998,1.46957,1.46987,359000001.0
2006-11-21 09:54:00,1.46983,1.4701,1.46975,1.46988,551400000.0
2006-11-21 09:55:00,1.46969,1.4699,1.46955,1.46982,587000000.0
2006-11-21 09:56:00,1.46974,1.46994,1.46974,1.46992,321300001.0
2006-11-21 09:57:00,1.46991,1.46993,1.46965,1.46966,594400003.0
2006-11-21 09:58:00,1.46983,1.47012,1.46968,1.46989,868000002.0
2006-11-21 09:59:00,1.47017,1.47027,1.46962,1.47006,610300001.0
2006-11-21 10:00:00,1.47,1.47027,1.4698,1.47008,284900001.0
2006-11-21 10:01:00,1.47022,1.47051,1.4701,1.47026,595400000.0
2006-11-21 10:02:00,1.47034,1.47054,1.47024,1.47035,577500001.0
2006-11-21 10:03:00,1.47041,1.47063,1.4704,1.47057,409900001.0
2006-11-21 10:04:00,1.47033,1.47042,1.47008,1.47042,437200002.0
2006-11-21 10:05:00,1.4702,1.4707,1.4702,1.47049,390500000.0
2006-11-21 10:06:00,1.47047,1.47073,1.47031,1.47036,501800000.0
2006-11-21 10:07:00,1.47034,1.47069,1.47027,1.47037,458500000.0
2006-11-21 10:08:00,1.47029,1.47066,1.47029,1.47053,535900001.0
2006-11-21 10:09:00,1.47073,1.47098,1.47062,1.47082,564700003.0
2006-11-21 10:10:00,1.47075,1.47083,1.4707,1.47078,419000002.0
2006-11-21 10:11:00,1.47084,1.47104,1.47068,1.47068,378600001.0
2006-11-21 10:12:00,1.47042,1.47062,1.47033,1.47044,454100000.0
2006-11-21 10:13:00,1.47041,1.47041,1.47006,1.47025,462800002.0
2006-11-21 10:14:00,1.47026,1.47035,1.47009,1.47023,507500000.0
2006-11-21 10:15:00,1.47026,1.47055,1.47026,1.47036,475700002.0
2006-11-21 10:16:00,1.47029,1.47038,1.4701,1.47036,380500001.0
2006-11-21 10:17:00,1.47037,1.47038,1.46991,1.47006,287700000.0
2006-11-21 10:18:00,1.47011,1.47026,1.47006,1.47014,402400001.0
2006-11-21 10:19:00,1.47018,1.4702,1.47005,1.47011,345100001.0
2006-11-21 10:20:00,1.47001,1.47001,1.46978,1.46996,467000000.0
2006-11-21 10:21:00,1.47,1.47016,1.46993,1.47004,383600000.0
2006-11-21 10:22:00,1.47007,1.47026,1.46995,1.47005,327500000.0
2006-11-21 10:23:00,1.46996,1.47034,1.46996,1.47011,456200000.0
2006-11-21 10:24:00,1.47024,1.47045,1.47017,1.47026,398800000.0
2006-11-21 10:25:00,1.47033,1.47034,1.47007,1.47027,463800000.0
2006-11-21 10:26:00,1.47029,1.47052,1.47022,1.47033,543700000.0
2006-11-21 10:27:00,1.47038,1.47055,1.47027,1.47037,514900000.0
2006-11-21 10:28:00,1.47041,1.47047,1.47023,1.47039,700400002.0
2006-11-21 10:29:00,1.47052,1.47094,1.47052,1.47056,536000003.0
2006-11-21 10:30:00,1.47048,1.47059,1.47026,1.47037,682000002.0
2006-11-21 10:31:00,1.47017,1.47064,1.47017,1.47046,502300002.0
2006-11-21 10:32:00,1.47036,1.47059,1.47004,1.47004,544600001.0
2006-11-21 10:33:00,1.47019,1.47028,1.46994,1.47014,541900000.0
2006-11-21 10:34:00,1.47022,1.47035,1.47008,1.47024,399700001.0
2006-11-21 10:35:00,1.47016,1.47027,1.46991,1.46991,465900000.0
2006-11-21 10:36:00,1.46985,1.47018,1.46976,1.46986,532100000.0
2006-11-21 10:37:00,1.46989,1.47003,1.46965,1.46983,575200002.0
2006-11-21 10:38:00,1.46991,1.46997,1.46973,1.46973,466300001.0
2006-11-21 10:39:00,1.46978,1.47003,1.4697,1.47003,464500001.0
2006-11-21 10:40:00,1.4699,1.4701,1.46981,1.47002,304000000.0
2006-11-21 10:41:00,1.47,1.47002,1.46968,1.46985,645500000.0
2006-11-21 10:42:00,1.46998,1.47008,1.46982,1.47006,474000001.0
2006-11-21 10:43:00,1.47004,1.47006,1.46971,1.46978,481500000.0
2006-11-21 10:44:00,1.47,1.47023,1.4698,1.47008,559600002.0
2006-11-21 10:45:00,1.47014,1.47018,1.46992,1.47011,504000000.0
2006-11-21 10:46:00,1.47004,1.47013,1.46984,1.46998,318600000.0
2006-11-21 10:47:00,1.46968,1.46971,1.4694,1.4694,405900001.0
2006-11-21 10:48:00,1.46944,1.46951,1.46927,1.46932,503000001.0
2006-11-21 10:49:00,1.46949,1.46963,1.46925,1.46929,375500001.0
2006-11-21 10:50:00,1.46926,1.46945,1.46904,1.46938,515200001.0
2006-11-21 10:51:00,1.46917,1.46946,1.4691,1.46937,442000002.0
2006-11-21 10:52:00,1.46936,1.4694,1.46916,1.46924,304300000.0
2006-11-21 10:53:00,1.46916,1.46935,1.46913,1.46917,399000000.0
2006-11-21 10:54:00,1.46929,1.46938,1.46912,1.46925,424500001.0
2006-11-21 10:55:00,1.46938,1.4695,1.4692,1.46929,440200001.0
2006-11-21 10:56:00,1.46921,1.46921,1.46865,1.46895,447800000.0
2006-11-21 10:57:00,1.46903,1.46908,1.46883,1.46898,364200000.0
2006-11-21 10:58:00,1.46908,1.46931,1.46896,1.46917,492300002.0
2006-11-21 10:59:00,1.46897,1.46931,1.46882,1.46892,816600001.0
2006-11-21 11:00:00,1.46892,1.46897,1.46858,1.46866,471100000.0
2006-11-21 11:01:00,1.4685,1.46881,1.46846,1.46849,598700003.0
2006-11-21 11:02:00,1.46849,1.46876,1.46842,1.46865,574700001.0
2006-11-21 11:03:00,1.46855,1.4687,1.46843,1.46863,295800001.0
2006-11-21 11:04:00,1.46865,1.46883,1.46844,1.46862,577300003.0
2006-11-21 11:05:00,1.4687,1.46874,1.4684,1.46846,448100000.0
2006-11-21 11:06:00,1.46849,1.46849,1.46809,1.46831,602900003.0
2006-11-21 11:07:00,1.46829,1.46847,1.46819,1.46825,311900001.0
2006-11-21 11:08:00,1.4683,1.46849,1.46826,1.46835,353500002.0
2006-11-21 11:09:00,1.46826,1.46838,1.46808,1.46808,397300001.0
2006-11-21 11:10:00,1.46805,1.46817,1.46791,1.46797,603500003.0
2006-11-21 11:11:00,1.46801,1.46827,1.46792,1.46797,510500002.0
2006-11-21 11:12:00,1.46794,1.46829,1.46794,1.46823,517400001.0
2006-11-21 11:13:00,1.46824,1.46829,1.46804,1.46824,346400000.0
2006-11-21 11:14:00,1.468,1.46819,1.46782,1.46782,462800002.0
2006-11-21 11:15:00,1.46783,1.468,1.46771,1.46782,509900002.0
2006-11-21 11:16:00,1.46792,1.46808,1.46777,1.46808,441900000.0
2006-11-21 11:17:00,1.46806,1.46806,1.46778,1.46793,462300002.0
2006-11-21 11:18:00,1.46799,1.46829,1.46794,1.46801,361200000.0
2006-11-21 11:19:00,1.46789,1.46805,1.46779,1.46793,398500000.0
2006-11-21 11:20:00,1.46778,1.46803,1.46757,1.46757,620500000.0
2006-11-21 11:21:00,1.46782,1.46798,1.4676,1.46778,523200001.0
2006-11-21 11:22:00,1.46753,1.46781,1.46744,1.46781,546500000.0
2006-11-21 11:23:00,1.46768,1.46768,1.46715,1.46738,449400000.0
2006-11-21 11:24:00,1.46743,1.46772,1.46743,1.46768,409000002.0
2006-11-21 11:25:00,1.46769,1.46769,1.46745,1.46767,408900000.0
2006-11-21 11:26:00,1.46755,1.46761,1.46733,1.46739,500700000.0
2006-11-21 11:27:00,1.46756,1.46804,1.46756,1.46795,625800002.0
2006-11-21 11:28:00,1.46825,1.46848,1.4681,1.46833,337200000.0
2006-11-21 11:29:00,1.46831,1.46839,1.46801,1.46812,485400002.0
2006-11-21 11:30:00,1.46816,1.4683,1.46809,1.46821,464200001.0
2006-11-21 11:31:00,1.46803,1.46824,1.46787,1.46787,596600001.0
2006-11-21 11:32:00,1.46784,1.46803,1.46765,1.46779,444600001.0
2006-11-21 11:33:00,1.46785,1.46802,1.46765,1.46786,441800001.0
2006-11-21 11:34:00,1.46768,1.46797,1.46759,1.46779,646500001.0
2006-11-21 11:35:00,1.46795,1.4683,1.46789,1.46799,549400002.0
2006-11-21 11:36:00,1.46769,1.46791,1.46765,1.46788,475600000.0
2006-11-21 11:37:00,1.4679,1.46797,1.46773,1.46788,499800000.0
2006-11-21 11:38:00,1.46804,1.4686,1.46804,1.46845,475400000.0
2006-11-21 11:39:00,1.46862,1.46872,1.46839,1.46855,626200000.0
2006-11-21 11:40:00,1.46858,1.46862,1.46834,1.46861,688900001.0
2006-11-21 11:41:00,1.46869,1.46903,1.46854,1.46868,684100001.0
2006-11-21 11:42:00,1.46869,1.46882,1.46843,1.46872,577200001.0
2006-11-21 11:43:00,1.4686,1.46877,1.46852,1.46854,601000002.0
2006-11-21 11:44:00,1.46867,1.46883,1.46851,1.46856,658800002.0
2006-11-21 11:45:00,1.46863,1.46867,1.46839,1.46857,595800000.0
2006-11-21 11:46:00,1.46851,1.46853,1.46834,1.46853,475000000.0
2006-11-21 11:47:00,1.46845,1.46867,1.4682,1.46841,433400000.0
2006-11-21 11:48:00,1.4683,1.46844,1.46817,1.46825,534400001.0
2006-11-21 11:49:00,1.46845,1.46851,1.46823,1.46831,419700000.0
2006-11-21 11:50:00,1.46832,1.46857,1.46822,1.46831,389800000.0
2006-11-21 11:51:00,1.46825,1.4683,1.46803,1.46803,160400001.0
2006-11-21 11:52:00,1.46798,1.46824,1.46798,1.46803,252800001.0
2006-11-21 11:53:00,1.46804,1.46833,1.46797,1.46833,204800000.0
2006-11-21 11:54:00,1.46843,1.46866,1.46831,1.46843,384300000.0
2006-11-21 11:55:00,1.46841,1.46842,1.46817,1.46822,445400000.0
2006-11-21 11:56:00,1.46817,1.46833,1.46803,1.46817,418300000.0
2006-11-21 11:57:00,1.46811,1.46825,1.46794,1.46811,488800001.0
2006-11-21 11:58:00,1.46818,1.46834,1.46809,1.46809,465200001.0
2006-11-21 11:59:00,1.4682,1.46849,1.46817,1.4683,404700000.0
2006-11-21 12:00:00,1.46835,1.46851,1.46793,1.46793,501600000.0
2006-11-21 12:01:00,1.46808,1.46823,1.46796,1.4681,475500001.0
2006-11-21 12:02:00,1.46808,1.4683,1.46806,1.46809,366700001.0
2006-11-21 12:03:00,1.46812,1.46825,1.46798,1.46824,427300001.0
2006-11-21 12:04:00,1.46809,1.46813,1.46782,1.46806,378600000.0
2006-11-21 12:05:00,1.4682,1.46829,1.46805,1.46806,370600001.0
2006-11-21 12:06:00,1.46805,1.46833,1.46804,1.4682,344100000.0
2006-11-21 12:07:00,1.46813,1.46817,1.46783,1.46789,306900000.0
2006-11-21 12:08:00,1.46786,1.4679,1.4676,1.46788,544300002.0
2006-11-21 12:09:00,1.46788,1.4681,1.46775,1.46802,373300000.0
2006-11-21 12:10:00,1.46815,1.46847,1.46811,1.46833,389200000.0
2006-11-21 12:11:00,1.46837,1.46844,1.46812,1.46818,237100000.0
2006-11-21 12:12:00,1.46817,1.46832,1.46811,1.46822,262700002.0
2006-11-21 12:13:00,1.46815,1.46839,1.4681,1.46831,519800000.0
2006-11-21 12:14:00,1.46836,1.46854,1.46817,1.46826,640900003.0
2006-11-21 12:15:00,1.46819,1.46844,1.46815,1.46834,284900000.0
2006-11-21 12:16:00,1.46832,1.46848,1.46824,1.46835,418200000.0
2006-11-21 12:17:00,1.46843,1.46858,1.46842,1.46844,235800001.0
2006-11-21 12:18:00,1.46853,1.46855,1.46824,1.46855,371100001.0
2006-11-21 12:19:00,1.46859,1.46859,1.46827,1.46836,492300002.0
2006-11-21 12:20:00,1.46843,1.46857,1.46829,1.46848,419100001.0
2006-11-21 12:21:00,1.46842,1.46847,1.46823,1.46839,473400000.0
2006-11-21 12:22:00,1.46843,1.46853,1.4683,1.46836,262300000.0
2006-11-21 12:23:00,1.46843,1.46858,1.46829,1.4683,384400000.0
2006-11-21 12:24:00,1.46813,1.46848,1.46813,1.46818,704900002.0
2006-11-21 12:25:00,1.46847,1.46862,1.4683,1.46844,415900002.0
2006-11-21 12:26:00,1.46854,1.46864,1.46843,1.4686,482500001.0
2006-11-21 12:27:00,1.46867,1.46885,1.46857,1.46862,445400000.0
2006-11-21 12:28:00,1.46855,1.46874,1.46832,1.4684,478900000.0
2006-11-21 12:29:00,1.46826,1.46843,1.46814,1.46824,680400002.0
2006-11-21 12:30:00,1.46825,1.46858,1.46823,1.46853,585100000.0
2006-11-21 12:31:00,1.46862,1.46873,1.46837,1.46847,719500003.0
2006-11-21 12:32:00,1.4685,1.46881,1.46839,1.46854,660800001.0
2006-11-21 12:33:00,1.4686,1.4686,1.46822,1.46826,66400001.0
2006-11-21 12:34:00,1.46831,1.46865,1.46812,1.46834,568500001.0
2006-11-21 12:35:00,1.46855,1.46862,1.46833,1.46847,596000000.0
2006-11-21 12:36:00,1.46842,1.46855,1.46834,1.46842,385600001.0
2006-11-21 12:37:00,1.46845,1.46848,1.4683,1.46834,468300000.0
2006-11-21 12:38:00,1.46836,1.46855,1.46828,1.4684,703800002.0
2006-11-21 12:39:00,1.46833,1.46841,1.46812,1.46823,456100001.0
2006-11-21 12:40:00,1.46788,1.46803,1.46775,1.46795,530700000.0
2006-11-21 12:41:00,1.46788,1.46811,1.46782,1.46782,246800001.0
2006-11-21 12:42:00,1.46779,1.46795,1.4677,1.46783,366000001.0
2006-11-21 12:43:00,1.46778,1.46808,1.46777,1.46798,497200001.0
2006-11-21 12:44:00,1.468,1.46812,1.46776,1.46795,364900000.0
2006-11-21 12:45:00,1.46801,1.46806,1.46773,1.46805,457800001.0
2006-11-21 12:46:00,1.46801,1.46815,1.46795,1.46815,475800002.0
2006-11-21 12:47:00,1.46807,1.46823,1.46798,1.46807,362200000.0
2006-11-21 12:48:00,1.46807,1.4682,1.46789,1.46797,422400001.0
2006-11-21 12:49:00,1.46799,1.46803,1.46772,1.46797,486900001.0
2006-11-21 12:50:00,1.46793,1.46797,1.46754,1.4677,544300001.0
2006-11-21 12:51:00,1.46772,1.46811,1.46768,1.46768,365600000.0
2006-11-21 12:52:00,1.46777,1.46804,1.4677,1.46795,344700001.0
2006-11-21 12:53:00,1.46789,1.46801,1.46777,1.46792,242700000.0
2006-11-21 12:54:00,1.46784,1.46797,1.46775,1.46782,398000000.0
2006-11-21 12:55:00,1.46776,1.46786,1.46751,1.46769,387500001.0
2006-11-21 12:56:00,1.46776,1.468,1.46766,1.4678,445800002.0
2006-11-21 12:57:00,1.468,1.468,1.46755,1.46775,579000000.0
2006-11-21 12:58:00,1.46786,1.46798,1.46777,1.46788,304300001.0
2006-11-21 12:59:00,1.46788,1.46806,1.4677,1.46785,693900003.0
2006-11-21 13:00:00,1.46795,1.46811,1.4679,1.46804,204300000.0
2006-11-21 13:01:00,1.46801,1.46818,1.4679,1.468,305700001.0
2006-11-21 13:02:00,1.46798,1.46826,1.46796,1.46811,354800000.0
2006-11-21 13:03:00,1.46794,1.46812,1.46782,1.46793,459900002.0
2006-11-21 13:04:00,1.46793,1.46801,1.46783,1.46788,257600000.0
2006-11-21 13:05:00,1.46787,1.46792,1.46777,1.46777,141200001.0
2006-11-21 13:06:00,1.46785,1.468,1.46771,1.46786,365500000.0
2006-11-21 13:07:00,1.46782,1.46811,1.46782,1.46804,303000000.0
2006-11-21 13:08:00,1.46813,1.46814,1.46785,1.46798,151800000.0
2006-11-21 13:09:00,1.46795,1.46828,1.46786,1.46789,280700000.0
2006-11-21 13:10:00,1.46792,1.46797,1.46787,1.46789,135900001.0
2006-11-21 13:11:00,1.46797,1.4683,1.46788,1.46807,421600000.0
2006-11-21 13:12:00,1.46806,1.46815,1.46793,1.46815,312400003.0
2006-11-21 13:13:00,1.46815,1.46815,1.46783,1.468,344400001.0
2006-11-21 13:14:00,1.46811,1.46864,1.46811,1.46864,319100001.0
2006-11-21 13:15:00,1.46857,1.46912,1.46845,1.46909,375300000.0
2006-11-21 13:16:00,1.46914,1.46944,1.46914,1.46939,129200000.0
2006-11-21 13:17:00,1.46959,1.46959,1.46935,1.46944,116000001.0
2006-11-21 13:18:00,1.46933,1.46974,1.46933,1.46974,290900000.0
2006-11-21 13:19:00,1.4697,1.46997,1.46927,1.46971,305900000.0
2006-11-21 13:20:00,1.46967,1.46989,1.46958,1.46981,242200003.0
2006-11-21 13:21:00,1.46971,1.46971,1.46938,1.46951,116300000.0
2006-11-21 13:22:00,1.46938,1.4694,1.469,1.469,236600000.0
2006-11-21 13:23:00,1.46894,1.46911,1.46876,1.46903,291700001.0
2006-11-21 13:24:00,1.46902,1.46902,1.46889,1.4689,229200001.0
2006-11-21 13:25:00,1.46892,1.46902,1.46887,1.469,176100001.0
2006-11-21 13:26:00,1.46907,1.46926,1.46904,1.46906,209600000.0
2006-11-21 13:27:00,1.46904,1.46912,1.46889,1.46893,336400001.0
2006-11-21 13:28:00,1.46896,1.46904,1.46885,1.46897,465600002.0
2006-11-21 13:29:00,1.46895,1.46923,1.46887,1.46898,610200002.0
2006-11-21 13:30:00,1.46895,1.46911,1.46881,1.46901,524200000.0
2006-11-21 13:31:00,1.46903,1.46923,1.4689,1.46904,500300001.0
2006-11-21 13:32:00,1.46895,1.46918,1.46895,1.46917,287300000.0
2006-11-21 13:33:00,1.46883,1.4691,1.46882,1.46895,451600001.0
2006-11-21 13:34:00,1.46894,1.46905,1.46877,1.46883,330200000.0
2006-11-21 13:35:00,1.46906,1.46911,1.46885,1.46906,342100001.0
2006-11-21 13:36:00,1.46907,1.46907,1.46882,1.46891,420200000.0
2006-11-21 13:37:00,1.46884,1.46902,1.46883,1.4689,492900001.0
2006-11-21 13:38:00,1.46887,1.469,1.46874,1.46874,366500000.0
2006-11-21 13:39:00,1.46882,1.46904,1.46876,1.46886,273300002.0
2006-11-21 13:40:00,1.46876,1.46908,1.46857,1.46883,396300001.0
2006-11-21 13:41:00,1.46895,1.46895,1.46873,1.46878,222500000.0
2006-11-21 13:42:00,1.46886,1.46911,1.46886,1.469,195800000.0
2006-11-21 13:43:00,1.46908,1.4692,1.46901,1.4691,97600000.0
2006-11-21 13:44:00,1.46911,1.46914,1.46895,1.46898,234700000.0
2006-11-21 13:45:00,1.46912,1.46928,1.4689,1.469,510900002.0
2006-11-21 13:46:00,1.46897,1.46917,1.46888,1.46907,459600002.0
2006-11-21 13:47:00,1.46909,1.46921,1.46892,1.46915,499800003.0
2006-11-21 13:48:00,1.46918,1.46918,1.46895,1.46903,218600001.0
2006-11-21 13:49:00,1.46916,1.46916,1.46897,1.46909,206400002.0
2006-11-21 13:50:00,1.46914,1.46919,1.46904,1.46916,321800001.0
2006-11-21 13:51:00,1.46914,1.46914,1.46891,1.46911,254700003.0
2006-11-21 13:52:00,1.46901,1.46932,1.46901,1.46915,418900001.0
2006-11-21 13:53:00,1.46895,1.46918,1.4689,1.46908,481800001.0
2006-11-21 13:54:00,1.46893,1.46903,1.46867,1.46872,379100001.0
2006-11-21 13:55:00,1.46854,1.46871,1.46848,1.46858,251800000.0
2006-11-21 13:56:00,1.46865,1.46892,1.46863,1.46874,390800001.0
2006-11-21 13:57:00,1.46869,1.46876,1.4685,1.46865,377800002.0
2006-11-21 13:58:00,1.46844,1.46868,1.46837,1.46868,249100000.0
2006-11-21 13:59:00,1.46856,1.46884,1.46852,1.46877,380900001.0
2006-11-21 14:00:00,1.46885,1.46885,1.4684,1.46877,325100000.0
2006-11-21 14:01:00,1.4687,1.4687,1.46851,1.46855,383000002.0
2006-11-21 14:02:00,1.4686,1.46878,1.46857,1.46863,300600001.0
2006-11-21 14:03:00,1.46854,1.46871,1.46849,1.46849,445800002.0
2006-11-21 14:04:00,1.46845,1.46869,1.46839,1.46851,379900000.0
2006-11-21 14:05:00,1.46844,1.46865,1.46832,1.46849,416300004.0
2006-11-21 14:06:00,1.46855,1.4687,1.46837,1.46851,342900001.0
2006-11-21 14:07:00,1.46859,1.46867,1.46842,1.46861,321900000.0
2006-11-21 14:08:00,1.46851,1.46856,1.46816,1.46819,372300001.0
2006-11-21 14:09:00,1.46826,1.46842,1.46815,1.46821,156100000.0
2006-11-21 14:10:00,1.46861,1.46877,1.46834,1.46845,294200000.0
2006-11-21 14:11:00,1.46849,1.46859,1.46838,1.46855,104000000.0
2006-11-21 14:12:00,1.4686,1.46876,1.46848,1.46855,230000001.0
2006-11-21 14:13:00,1.46841,1.46883,1.46841,1.46876,188100001.0
2006-11-21 14:14:00,1.46869,1.46881,1.4686,1.46879,215900000.0
2006-11-21 14:15:00,1.46872,1.46886,1.46851,1.4688,394800000.0
2006-11-21 14:16:00,1.46877,1.4688,1.46856,1.46866,213800000.0
2006-11-21 14:17:00,1.4686,1.46874,1.46837,1.46862,671100002.0
2006-11-21 14:18:00,1.46861,1.46907,1.46861,1.46907,378600001.0
2006-11-21 14:19:00,1.46902,1.46909,1.46875,1.46898,409100000.0
2006-11-21 14:20:00,1.46917,1.46922,1.46905,1.46922,197600000.0
2006-11-21 14:21:00,1.46924,1.46931,1.46909,1.46909,401200000.0
2006-11-21 14:22:00,1.46923,1.46936,1.46911,1.46927,583200000.0
2006-11-21 14:23:00,1.4695,1.46956,1.46924,1.4693,192700000.0
2006-11-21 14:24:00,1.46936,1.46959,1.46929,1.46936,449500001.0
2006-11-21 14:25:00,1.46946,1.46958,1.46931,1.46941,568000001.0
2006-11-21 14:26:00,1.46946,1.46959,1.46925,1.46946,643900001.0
2006-11-21 14:27:00,1.46958,1.46966,1.4693,1.46948,388200000.0
2006-11-21 14:28:00,1.46936,1.46939,1.46889,1.46934,39200000.0
2006-11-21 14:29:00,1.46928,1.46936,1.46912,1.46925,48600000.0
2006-11-21 14:30:00,1.46921,1.46927,1.46858,1.46914,49300000.0
2006-11-21 14:31:00,1.46892,1.46916,1.46892,1.46899,39800000.0
2006-11-21 14:32:00,1.469,1.46905,1.46887,1.46905,30400000.0
2006-11-21 14:33:00,1.46881,1.46899,1.46873,1.46873,26400000.0
2006-11-21 14:34:00,1.46869,1.46872,1.4686,1.46867,23700000.0
2006-11-21 14:35:00,1.46881,1.46881,1.46863,1.46863,36400000.0
2006-11-21 14:36:00,1.46876,1.46876,1.4681,1.4681,51500000.0
2006-11-21 14:37:00,1.46866,1.46868,1.46854,1.46868,39000000.0
2006-11-21 14:38:00,1.46871,1.46878,1.46842,1.46878,33200000.0
2006-11-21 14:39:00,1.46858,1.46884,1.46826,1.46866,33000000.0
2006-11-21 14:40:00,1.46867,1.46888,1.46856,1.46864,47000000.0
2006-11-21 14:41:00,1.46866,1.46876,1.46855,1.46872,53100000.0
2006-11-21 14:42:00,1.46843,1.46843,1.46767,1.46767,30400000.0
2006-11-21 14:43:00,1.4682,1.46839,1.46817,1.46822,56400000.0
2006-11-21 14:44:00,1.46818,1.46837,1.46813,1.46834,51200000.0
2006-11-21 14:45:00,1.46818,1.46838,1.46804,1.46828,46200000.0
2006-11-21 14:46:00,1.46846,1.4685,1.46832,1.4684,27000000.0
2006-11-21 14:47:00,1.46826,1.46833,1.46796,1.46808,21800000.0
2006-11-21 14:48:00,1.46792,1.46793,1.46763,1.46793,25800000.0
2006-11-21 14:49:00,1.46789,1.46805,1.46785,1.46793,38400000.0
2006-11-21 14:50:00,1.46781,1.46801,1.46775,1.468,48900001.0
2006-11-21 14:51:00,1.46787,1.46787,1.46758,1.46767,49600001.0
2006-11-21 14:52:00,1.46767,1.46784,1.46761,1.46784,41200000.0
2006-11-21 14:53:00,1.46773,1.46791,1.46734,1.46771,23000000.0
2006-11-21 14:54:00,1.46779,1.46779,1.46715,1.4673,31400000.0
2006-11-21 14:55:00,1.46765,1.46773,1.46741,1.46752,53100000.0
2006-11-21 14:56:00,1.46784,1.46791,1.46777,1.46787,29000000.0
2006-11-21 14:57:00,1.46786,1.46786,1.46763,1.46767,42400000.0
2006-11-21 14:58:00,1.46764,1.46794,1.46764,1.46772,41400000.0
2006-11-21 14:59:00,1.46775,1.46784,1.46767,1.46773,49600000.0
2006-11-21 15:00:00,1.46766,1.46796,1.46741,1.46741,56000000.0
2006-11-21 15:01:00,1.46771,1.46774,1.4675,1.46757,35200000.0
2006-11-21 15:02:00,1.46765,1.46765,1.46749,1.46758,37200001.0
2006-11-21 15:03:00,1.4676,1.46781,1.46731,1.4675,36000000.0
2006-11-21 15:04:00,1.46765,1.46782,1.46751,1.46763,37400000.0
2006-11-21 15:05:00,1.46748,1.46761,1.46745,1.46761,52600000.0
2006-11-21 15:06:00,1.46775,1.46797,1.4675,1.46797,42800000.0
2006-11-21 15:07:00,1.46813,1.46814,1.4678,1.46793,42400000.0
2006-11-21 15:08:00,1.46781,1.46806,1.46779,1.46795,68500001.0
2006-11-21 15:09:00,1.46791,1.46797,1.46766,1.46774,56200001.0
2006-11-21 15:10:00,1.4675,1.46761,1.46734,1.46734,38600000.0
2006-11-21 15:11:00,1.46743,1.46762,1.46743,1.46751,46800001.0
2006-11-21 15:12:00,1.46748,1.46763,1.46725,1.46744,42400001.0
2006-11-21 15:13:00,1.46759,1.46759,1.46738,1.46742,37700000.0
2006-11-21 15:14:00,1.46733,1.46756,1.46733,1.46737,41900000.0
2006-11-21 15:15:00,1.46737,1.46748,1.46694,1.46748,62300000.0
2006-11-21 15:16:00,1.46774,1.46781,1.46774,1.46774,40200000.0
2006-11-21 15:17:00,1.46764,1.46797,1.4676,1.46797,44800000.0
2006-11-21 15:18:00,1.46767,1.46813,1.46767,1.46813,42000000.0
2006-11-21 15:19:00,1.46825,1.46825,1.46785,1.46785,21000000.0
2006-11-21 15:20:00,1.46818,1.46858,1.46818,1.46844,33700000.0
2006-11-21 15:21:00,1.46808,1.46854,1.46802,1.46854,30600000.0
2006-11-21 15:22:00,1.46833,1.46858,1.46829,1.46851,46100000.0
2006-11-21 15:23:00,1.4685,1.46854,1.46825,1.4683,27300000.0
2006-11-21 15:24:00,1.46834,1.46841,1.46819,1.46822,40100000.0
2006-11-21 15:25:00,1.46807,1.46835,1.46795,1.46803,25000000.0
2006-11-21 15:26:00,1.46813,1.46859,1.46811,1.46859,25200000.0
2006-11-21 15:27:00,1.4685,1.46861,1.4682,1.46826,51400000.0
2006-11-21 15:28:00,1.4681,1.46844,1.4681,1.46844,37800000.0
2006-11-21 15:29:00,1.46832,1.46848,1.46798,1.46798,34400000.0
2006-11-21 15:30:00,1.46852,1.46968,1.46851,1.46968,31600000.0
2006-11-21 15:31:00,1.47002,1.47002,1.46919,1.46919,34000000.0
2006-11-21 15:32:00,1.46938,1.47003,1.46938,1.46969,41200000.0
2006-11-21 15:33:00,1.46991,1.46993,1.4693,1.46982,43700000.0
2006-11-21 15:34:00,1.46981,1.47017,1.46981,1.46994,44400000.0
2006-11-21 15:35:00,1.47015,1.47027,1.46989,1.47,35300000.0
2006-11-21 15:36:00,1.47029,1.47029,1.46983,1.46983,63600000.0
2006-11-21 15:37:00,1.46985,1.47007,1.46975,1.46995,38200000.0
2006-11-21 15:38:00,1.46991,1.47007,1.46972,1.47007,52600000.0
2006-11-21 15:39:00,1.47004,1.47004,1.46985,1.46986,25600000.0
2006-11-21 15:40:00,1.47008,1.47019,1.46981,1.46981,35200000.0
2006-11-21 15:41:00,1.46986,1.46989,1.46952,1.46989,43400000.0
2006-11-21 15:42:00,1.46972,1.46972,1.46936,1.4696,32600000.0
2006-11-21 15:43:00,1.46961,1.46989,1.46951,1.46971,53800000.0
2006-11-21 15:44:00,1.46975,1.46992,1.4695,1.46981,50400000.0
2006-11-21 15:45:00,1.46982,1.47005,1.46963,1.46995,43100000.0
2006-11-21 15:46:00,1.46997,1.47016,1.46992,1.46992,24400000.0
2006-11-21 15:47:00,1.46981,1.46983,1.46943,1.46983,58200000.0
2006-11-21 15:48:00,1.46982,1.47008,1.46966,1.47008,26800000.0
2006-11-21 15:49:00,1.47009,1.47018,1.46987,1.47017,47200000.0
2006-11-21 15:50:00,1.47014,1.47041,1.47014,1.47037,22200000.0
2006-11-21 15:51:00,1.47034,1.47048,1.47026,1.47038,30400000.0
2006-11-21 15:52:00,1.47027,1.47027,1.46977,1.4698,36600000.0
2006-11-21 15:53:00,1.46983,1.47,1.46976,1.46983,35000000.0
2006-11-21 15:54:00,1.46993,1.46996,1.4698,1.46981,25600000.0
2006-11-21 15:55:00,1.4699,1.46992,1.46964,1.46975,30400000.0
2006-11-21 15:56:00,1.46984,1.46998,1.46953,1.46993,43400000.0
2006-11-21 15:57:00,1.46978,1.47004,1.46974,1.46974,23600000.0
2006-11-21 15:58:00,1.46997,1.47,1.46983,1.46999,30800000.0
2006-11-21 15:59:00,1.47003,1.47003,1.46979,1.46979,43900000.0
2006-11-21 16:00:00,1.46951,1.46985,1.46951,1.46965,27900000.0
2006-11-21 16:01:00,1.46952,1.46962,1.4694,1.46962,38900000.0
2006-11-21 16:02:00,1.46908,1.46913,1.46869,1.46913,40800000.0
2006-11-21 16:03:00,1.4689,1.4693,1.4689,1.46908,40100000.0
2006-11-21 16:04:00,1.46892,1.46918,1.46888,1.46891,33000000.0
2006-11-21 16:05:00,1.46893,1.4693,1.46893,1.4693,25200000.0
2006-11-21 16:06:00,1.46915,1.46915,1.4687,1.46891,51300000.0
2006-11-21 16:07:00,1.46896,1.46909,1.46888,1.46894,36400000.0
2006-11-21 16:08:00,1.46919,1.46919,1.46879,1.4689,77300000.0
2006-11-21 16:09:00,1.46878,1.46898,1.4687,1.46882,49500000.0
2006-11-21 16:10:00,1.46899,1.46913,1.46894,1.46894,38600000.0
2006-11-21 16:11:00,1.46859,1.46922,1.46859,1.46917,33100000.0
2006-11-21 16:12:00,1.4691,1.46942,1.4691,1.46928,33600000.0
2006-11-21 16:13:00,1.46929,1.4693,1.46912,1.4693,35200000.0
2006-11-21 16:14:00,1.46915,1.46936,1.46909,1.46935,45200001.0
2006-11-21 16:15:00,1.46925,1.46963,1.46914,1.46963,30400000.0
2006-11-21 16:16:00,1.46962,1.46989,1.46962,1.46969,36700000.0
2006-11-21 16:17:00,1.46974,1.47001,1.46974,1.46995,39400001.0
2006-11-21 16:18:00,1.4702,1.47056,1.4702,1.47028,40400000.0
2006-11-21 16:19:00,1.47056,1.47056,1.47031,1.47031,42000000.0
2006-11-21 16:20:00,1.47024,1.47037,1.47015,1.47028,49000000.0
2006-11-21 16:21:00,1.47022,1.47033,1.46969,1.4698,52800000.0
2006-11-21 16:22:00,1.46987,1.46997,1.46967,1.46982,32200000.0
2006-11-21 16:23:00,1.46989,1.47012,1.46989,1.46999,30800000.0
2006-11-21 16:24:00,1.4701,1.47022,1.47006,1.47011,24200000.0
2006-11-21 16:25:00,1.47023,1.47036,1.46967,1.47022,32900000.0
2006-11-21 16:26:00,1.47043,1.47059,1.4702,1.47042,52500000.0
2006-11-21 16:27:00,1.47054,1.47065,1.47011,1.47011,39400000.0
2006-11-21 16:28:00,1.47038,1.47043,1.47006,1.47022,43000000.0
2006-11-21 16:29:00,1.47017,1.47021,1.46992,1.47,45000000.0
2006-11-21 16:30:00,1.46998,1.46998,1.46983,1.46986,42400000.0
2006-11-21 16:31:00,1.46987,1.46987,1.46948,1.46958,46600000.0
2006-11-21 16:32:00,1.46981,1.46981,1.46925,1.46947,44000000.0
2006-11-21 16:33:00,1.46944,1.46953,1.46928,1.46928,35400000.0
2006-11-21 16:34:00,1.46924,1.46927,1.46883,1.46918,58500000.0
2006-11-21 16:35:00,1.46902,1.46902,1.46852,1.46882,40200000.0
2006-11-21 16:36:00,1.46866,1.46899,1.46863,1.46889,35600000.0
2006-11-21 16:37:00,1.46901,1.46913,1.46883,1.46904,42000000.0
2006-11-21 16:38:00,1.46905,1.46913,1.46885,1.4689,58100000.0
2006-11-21 16:39:00,1.46896,1.46896,1.46878,1.46878,30600000.0
2006-11-21 16:40:00,1.46863,1.46909,1.46863,1.46898,45000000.0
2006-11-21 16:41:00,1.46846,1.46922,1.46846,1.46903,39300000.0
2006-11-21 16:42:00,1.46906,1.46915,1.46896,1.469,46200000.0
2006-11-21 16:43:00,1.46885,1.46915,1.46885,1.46908,36600000.0
2006-11-21 16:44:00,1.46902,1.46929,1.4688,1.46929,31800000.0
2006-11-21 16:45:00,1.46911,1.46911,1.46887,1.46901,44600000.0
2006-11-21 16:46:00,1.46916,1.46916,1.4688,1.46897,37200000.0
2006-11-21 16:47:00,1.46908,1.46916,1.46873,1.4689,35000000.0
2006-11-21 16:48:00,1.46914,1.46914,1.46878,1.46901,49900000.0
2006-11-21 16:49:00,1.46911,1.46947,1.46907,1.46944,33800000.0
2006-11-21 16:50:00,1.46931,1.46931,1.46903,1.46913,40600000.0
2006-11-21 16:51:00,1.46913,1.46968,1.46901,1.46968,34600001.0
2006-11-21 16:52:00,1.46976,1.47017,1.46959,1.47017,70600000.0
2006-11-21 16:53:00,1.47032,1.47044,1.47015,1.47017,50400000.0
2006-11-21 16:54:00,1.47021,1.47026,1.47005,1.47017,51800000.0
2006-11-21 16:55:00,1.47024,1.47024,1.46966,1.46983,23000000.0
2006-11-21 16:56:00,1.46988,1.47,1.46986,1.46992,49000000.0
2006-11-21 16:57:00,1.46978,1.46997,1.46972,1.46985,35200000.0
2006-11-21 16:58:00,1.46987,1.47018,1.46978,1.46986,46600000.0
2006-11-21 16:59:00,1.47006,1.47039,1.47002,1.47039,31000000.0
2006-11-21 17:00:00,1.46993,1.47037,1.46993,1.47022,45200001.0
2006-11-21 17:01:00,1.46998,1.47026,1.46974,1.47026,41000000.0
2006-11-21 17:02:00,1.47043,1.47069,1.47042,1.47069,20800000.0
2006-11-21 17:03:00,1.47098,1.47121,1.47086,1.47097,49100000.0
2006-11-21 17:04:00,1.47094,1.47138,1.47094,1.47123,34600000.0
2006-11-21 17:05:00,1.47112,1.47147,1.47083,1.47147,33700000.0
2006-11-21 17:06:00,1.47141,1.47171,1.47139,1.47161,49800000.0
2006-11-21 17:07:00,1.47148,1.47155,1.47112,1.47142,66200000.0
2006-11-21 17:08:00,1.47134,1.47189,1.47134,1.47187,39800000.0
2006-11-21 17:09:00,1.47185,1.47212,1.47177,1.47193,48800000.0
2006-11-21 17:10:00,1.47177,1.47193,1.47168,1.4717,32400000.0
2006-11-21 17:11:00,1.47184,1.47187,1.47164,1.47182,25800000.0
2006-11-21 17:12:00,1.47204,1.47215,1.47173,1.472,44400000.0
2006-11-21 17:13:00,1.47202,1.47227,1.47201,1.47217,32800000.0
2006-11-21 17:14:00,1.47163,1.47209,1.47163,1.47178,49200000.0
2006-11-21 17:15:00,1.47237,1.47248,1.47219,1.47242,34100000.0
2006-11-21 17:16:00,1.4727,1.47281,1.47254,1.47254,33900000.0
2006-11-21 17:17:00,1.47258,1.47284,1.47234,1.47277,43600000.0
2006-11-21 17:18:00,1.47287,1.47287,1.47235,1.47268,49500000.0
2006-11-21 17:19:00,1.47261,1.47281,1.47258,1.47273,26800000.0
2006-11-21 17:20:00,1.47263,1.47267,1.47236,1.4725,33900000.0
2006-11-21 17:21:00,1.47274,1.47274,1.47211,1.4726,53200000.0
2006-11-21 17:22:00,1.47243,1.47277,1.47243,1.47266,47200000.0
2006-11-21 17:23:00,1.47241,1.47279,1.47241,1.47277,55000001.0
2006-11-21 17:24:00,1.4727,1.47271,1.47248,1.47264,19400000.0
2006-11-21 17:25:00,1.47265,1.47296,1.47264,1.47267,43800000.0
2006-11-21 17:26:00,1.4727,1.47281,1.47239,1.47281,49600000.0
2006-11-21 17:27:00,1.47311,1.47323,1.47277,1.47277,44600001.0
2006-11-21 17:28:00,1.47308,1.47313,1.47283,1.47287,32200000.0
2006-11-21 17:29:00,1.47288,1.47303,1.47262,1.47287,59000000.0
2006-11-21 17:30:00,1.47275,1.47283,1.47231,1.47265,51500000.0
2006-11-21 17:31:00,1.47287,1.47348,1.47287,1.47317,34100000.0
2006-11-21 17:32:00,1.47322,1.47356,1.47322,1.47323,23000000.0
2006-11-21 17:33:00,1.47327,1.47344,1.47327,1.47339,41600000.0
2006-11-21 17:34:00,1.47341,1.47351,1.47325,1.47337,39600000.0
2006-11-21 17:35:00,1.47339,1.4735,1.47326,1.4735,51500000.0
2006-11-21 17:36:00,1.47351,1.47354,1.47331,1.47335,42000000.0
2006-11-21 17:37:00,1.47345,1.4735,1.47277,1.47328,28800000.0
2006-11-21 17:38:00,1.47311,1.47339,1.47291,1.47291,47000000.0
2006-11-21 17:39:00,1.47315,1.4732,1.47309,1.47319,36500000.0
2006-11-21 17:40:00,1.47299,1.47335,1.47299,1.4731,33100000.0
2006-11-21 17:41:00,1.47308,1.47315,1.47298,1.47298,34200000.0
2006-11-21 17:42:00,1.47316,1.47344,1.47294,1.47329,32300000.0
2006-11-21 17:43:00,1.47332,1.47332,1.4728,1.47303,40500000.0
2006-11-21 17:44:00,1.47306,1.47317,1.47306,1.47308,41400000.0
2006-11-21 17:45:00,1.47335,1.47352,1.47325,1.47347,27600000.0
2006-11-21 17:46:00,1.4736,1.4736,1.47297,1.47318,53600000.0
2006-11-21 17:47:00,1.47303,1.47337,1.47303,1.47325,41200000.0
2006-11-21 17:48:00,1.47333,1.47345,1.47303,1.47345,48000000.0
2006-11-21 17:49:00,1.4734,1.4734,1.47272,1.47298,40400000.0
2006-11-21 17:50:00,1.47289,1.47291,1.47268,1.47291,22000000.0
2006-11-21 17:51:00,1.47288,1.47308,1.47258,1.47258,35000000.0
2006-11-21 17:52:00,1.47267,1.47286,1.47263,1.47286,30600000.0
2006-11-21 17:53:00,1.47277,1.47298,1.47274,1.4729,23600000.0
2006-11-21 17:54:00,1.47283,1.47324,1.4725,1.47289,36200000.0
2006-11-21 17:55:00,1.47293,1.4731,1.47242,1.47304,33800000.0
2006-11-21 17:56:00,1.47275,1.47286,1.47253,1.47253,26600000.0
2006-11-21 17:57:00,1.4726,1.47273,1.47226,1.47261,34200000.0
2006-11-21 17:58:00,1.47258,1.47267,1.47236,1.47267,32000000.0
2006-11-21 17:59:00,1.47267,1.47283,1.47231,1.47272,39400000.0
2006-11-21 18:00:00,1.473,1.473,1.47261,1.47271,45900000.0
2006-11-21 18:01:00,1.47275,1.47275,1.47219,1.47219,32800000.0
2006-11-21 18:02:00,1.47227,1.47231,1.47182,1.47182,53400000.0
2006-11-21 18:03:00,1.47157,1.47186,1.47141,1.47141,51400000.0
2006-11-21 18:04:00,1.47152,1.4717,1.47143,1.47154,40000000.0
2006-11-21 18:05:00,1.47187,1.47211,1.47183,1.4721,33000000.0
2006-11-21 18:06:00,1.47202,1.47221,1.47185,1.47192,53000000.0
2006-11-21 18:07:00,1.47206,1.47206,1.47179,1.47204,35900000.0
2006-11-21 18:08:00,1.47187,1.47202,1.47178,1.47178,43000000.0
2006-11-21 18:09:00,1.47177,1.4719,1.47148,1.47174,61400000.0
2006-11-21 18:10:00,1.47171,1.47185,1.4715,1.47173,28200000.0
2006-11-21 18:11:00,1.47188,1.47213,1.47175,1.47188,64700000.0
2006-11-21 18:12:00,1.4718,1.47183,1.47167,1.47167,51800000.0
2006-11-21 18:13:00,1.47168,1.47177,1.47138,1.47154,42400000.0
2006-11-21 18:14:00,1.47086,1.47148,1.47086,1.47124,33000000.0
2006-11-21 18:15:00,1.47105,1.47118,1.47099,1.47116,39200000.0
2006-11-21 18:16:00,1.47121,1.47122,1.47094,1.47113,45600000.0
2006-11-21 18:17:00,1.47127,1.47145,1.47122,1.47122,68600000.0
2006-11-21 18:18:00,1.47127,1.47144,1.47095,1.47119,35000000.0
2006-11-21 18:19:00,1.47133,1.47134,1.47118,1.4712,32000000.0
2006-11-21 18:20:00,1.47122,1.47147,1.47116,1.47123,58800000.0
2006-11-21 18:21:00,1.47129,1.4715,1.47117,1.47133,43600000.0
2006-11-21 18:22:00,1.47136,1.47138,1.47115,1.47119,29800000.0
2006-11-21 18:23:00,1.47122,1.47138,1.47107,1.47107,15800000.0
2006-11-21 18:24:00,1.47112,1.47124,1.471,1.47108,50600001.0
2006-11-21 18:25:00,1.47124,1.47124,1.47087,1.47108,39400001.0
2006-11-21 18:26:00,1.47112,1.47121,1.47107,1.47116,44200001.0
2006-11-21 18:27:00,1.47114,1.47135,1.47087,1.47133,40800000.0
2006-11-21 18:28:00,1.47122,1.47143,1.47117,1.47132,40000000.0
2006-11-21 18:29:00,1.47132,1.47137,1.47116,1.47124,23600000.0
2006-11-21 18:30:00,1.47123,1.47123,1.47105,1.47116,78300002.0
2006-11-21 18:31:00,1.47116,1.47124,1.471,1.47112,25800000.0
2006-11-21 18:32:00,1.4712,1.47135,1.47104,1.47122,35400000.0
2006-11-21 18:33:00,1.47141,1.47163,1.47136,1.47136,53200000.0
2006-11-21 18:34:00,1.47139,1.47152,1.47127,1.47145,40900000.0
2006-11-21 18:35:00,1.47144,1.47144,1.47115,1.47136,35400000.0
2006-11-21 18:36:00,1.47134,1.4715,1.47123,1.47127,56000000.0
2006-11-21 18:37:00,1.4713,1.47151,1.4713,1.47151,32400001.0
2006-11-21 18:38:00,1.47143,1.47174,1.47132,1.47168,45700000.0
2006-11-21 18:39:00,1.47134,1.47163,1.47134,1.47148,28200000.0
2006-11-21 18:40:00,1.47111,1.47125,1.47074,1.47076,28200000.0
2006-11-21 18:41:00,1.47083,1.47118,1.47083,1.47118,32000000.0
2006-11-21 18:42:00,1.4712,1.4712,1.47092,1.47102,63300001.0
2006-11-21 18:43:00,1.47089,1.47138,1.47089,1.47109,24200000.0
2006-11-21 18:44:00,1.47116,1.47117,1.47099,1.47099,85900000.0
2006-11-21 18:45:00,1.47119,1.47133,1.47108,1.47111,51400001.0
2006-11-21 18:46:00,1.47132,1.47132,1.4711,1.4711,25600000.0
2006-11-21 18:47:00,1.47134,1.47134,1.47116,1.4712,20600000.0
2006-11-21 18:48:00,1.47119,1.47139,1.47109,1.47124,45700000.0
2006-11-21 18:49:00,1.47123,1.47125,1.47103,1.47125,30000000.0
2006-11-21 18:50:00,1.47138,1.47151,1.47119,1.47139,34800000.0
2006-11-21 18:51:00,1.47125,1.47132,1.47112,1.47118,34800000.0
2006-11-21 18:52:00,1.4711,1.47144,1.4711,1.47127,33400000.0
2006-11-21 18:53:00,1.47128,1.47135,1.47116,1.47116,42400000.0
2006-11-21 18:54:00,1.47131,1.47149,1.47098,1.47149,18800000.0
2006-11-21 18:55:00,1.47128,1.47146,1.47128,1.47136,29300000.0
2006-11-21 18:56:00,1.47113,1.47142,1.47096,1.47096,35200000.0
2006-11-21 18:57:00,1.47143,1.47156,1.47143,1.4715,14000000.0
2006-11-21 18:58:00,1.47146,1.47146,1.47094,1.47095,24400000.0
2006-11-21 18:59:00,1.47099,1.47099,1.47045,1.47083,25600000.0
2006-11-21 19:00:00,1.47116,1.47116,1.47083,1.47109,34200000.0
2006-11-21 19:01:00,1.47117,1.47117,1.47076,1.47089,77100002.0
2006-11-21 19:02:00,1.47093,1.47111,1.47093,1.47106,24800000.0
2006-11-21 19:03:00,1.47089,1.47111,1.47077,1.47107,39600000.0
2006-11-21 19:04:00,1.47091,1.47102,1.47036,1.47048,31300000.0
2006-11-21 19:05:00,1.47043,1.47043,1.46998,1.47009,36700000.0
2006-11-21 19:06:00,1.47019,1.47019,1.47003,1.47011,28000000.0
2006-11-21 19:07:00,1.47007,1.47007,1.46963,1.47005,35200000.0
2006-11-21 19:08:00,1.46977,1.47003,1.46977,1.46982,37800000.0
2006-11-21 19:09:00,1.47002,1.47002,1.46963,1.46985,35400000.0
2006-11-21 19:10:00,1.47012,1.47012,1.46962,1.46962,34200000.0
2006-11-21 19:11:00,1.47002,1.47014,1.46991,1.47008,42400000.0
2006-11-21 19:12:00,1.46985,1.47007,1.46985,1.46989,44900000.0
2006-11-21 19:13:00,1.46967,1.46975,1.46942,1.46962,35200000.0
2006-11-21 19:14:00,1.46946,1.46946,1.46915,1.46935,32400000.0
2006-11-21 19:15:00,1.46886,1.46915,1.46874,1.46915,25400000.0
2006-11-21 19:16:00,1.46892,1.46919,1.46892,1.46913,37200000.0
2006-11-21 19:17:00,1.46913,1.46919,1.46897,1.46902,38100000.0
2006-11-21 19:18:00,1.46916,1.46935,1.46906,1.4691,40100000.0
2006-11-21 19:19:00,1.46925,1.46926,1.46868,1.46909,35000000.0
2006-11-21 19:20:00,1.46889,1.46889,1.46843,1.46864,42100000.0
2006-11-21 19:21:00,1.4684,1.46872,1.4684,1.46869,20200000.0
2006-11-21 19:22:00,1.46871,1.46871,1.46846,1.4686,45400001.0
2006-11-21 19:23:00,1.46828,1.46865,1.46806,1.46859,47800000.0
2006-11-21 19:24:00,1.4687,1.4687,1.46843,1.46855,39800000.0
2006-11-21 19:25:00,1.46874,1.46912,1.46865,1.46912,52200000.0
2006-11-21 19:26:00,1.46873,1.46913,1.46863,1.46893,30800000.0
2006-11-21 19:27:00,1.46877,1.46885,1.46849,1.46869,32400000.0
2006-11-21 19:28:00,1.46842,1.46852,1.46812,1.46819,49400000.0
2006-11-21 19:29:00,1.46799,1.46835,1.46769,1.46835,23000000.0
2006-11-21 19:30:00,1.46842,1.46849,1.46828,1.46828,56900001.0
2006-11-21 19:31:00,1.46853,1.46879,1.46847,1.46879,40400000.0
2006-11-21 19:32:00,1.46886,1.46922,1.46886,1.469,37400000.0
2006-11-21 19:33:00,1.46897,1.46897,1.46862,1.46887,41000000.0
2006-11-21 19:34:00,1.4689,1.46897,1.46877,1.46886,40000000.0
2006-11-21 19:35:00,1.46892,1.46904,1.46863,1.46902,53200000.0
2006-11-21 19:36:00,1.46902,1.46933,1.46902,1.46919,36400000.0
2006-11-21 19:37:00,1.46931,1.46946,1.46898,1.46898,44400001.0
2006-11-21 19:38:00,1.46893,1.46929,1.46893,1.46904,42200000.0
2006-11-21 19:39:00,1.46924,1.46933,1.46909,1.46933,35400000.0
2006-11-21 19:40:00,1.46927,1.46938,1.46912,1.46927,38400000.0
2006-11-21 19:41:00,1.4691,1.46931,1.46905,1.46931,47400000.0
2006-11-21 19:42:00,1.46923,1.46948,1.4691,1.46948,44400000.0
2006-11-21 19:43:00,1.46941,1.46946,1.46902,1.46943,30400000.0
2006-11-21 19:44:00,1.46931,1.46942,1.46928,1.46942,40800000.0
2006-11-21 19:45:00,1.468,1.4683,1.468,1.4683,35000000.0
2006-11-21 19:46:00,1.46931,1.46942,1.46888,1.46888,35000000.0
2006-11-21 19:47:00,1.46923,1.46946,1.46916,1.46946,50500000.0
2006-11-21 19:48:00,1.46953,1.46953,1.46932,1.46936,34000000.0
2006-11-21 19:49:00,1.46937,1.46945,1.46927,1.46927,29200000.0
2006-11-21 19:50:00,1.4695,1.4695,1.46927,1.46946,34800000.0
2006-11-21 19:51:00,1.46928,1.46952,1.46927,1.46952,45000000.0
2006-11-21 19:52:00,1.46941,1.46963,1.46934,1.46953,24700000.0
2006-11-21 19:53:00,1.46957,1.46971,1.46934,1.46956,52000001.0
2006-11-21 19:54:00,1.46984,1.46989,1.46984,1.46984,33200001.0
2006-11-21 19:55:00,1.46967,1.46975,1.46956,1.46959,27800000.0
2006-11-21 19:56:00,1.46965,1.46989,1.4696,1.46976,29200000.0
2006-11-21 19:57:00,1.46978,1.46981,1.46958,1.46973,38600000.0
2006-11-21 19:58:00,1.46964,1.46981,1.46963,1.46963,32600000.0
2006-11-21 19:59:00,1.46982,1.46982,1.46968,1.46968,30200000.0
2006-11-21 20:00:00,1.46976,1.4701,1.46956,1.46956,31200000.0
2006-11-21 20:01:00,1.46997,1.46998,1.46963,1.46963,39600000.0
2006-11-21 20:02:00,1.46981,1.46988,1.46966,1.46982,42800000.0
2006-11-21 20:03:00,1.4696,1.4696,1.4694,1.4694,41500000.0
2006-11-21 20:04:00,1.4698,1.46992,1.46951,1.46966,41500000.0
2006-11-21 20:05:00,1.46962,1.46986,1.46961,1.46968,24200000.0
2006-11-21 20:06:00,1.46984,1.4699,1.46971,1.46977,35000000.0
2006-11-21 20:07:00,1.46966,1.46983,1.46941,1.46981,45500000.0
2006-11-21 20:08:00,1.46987,1.46987,1.46944,1.4697,21600000.0
2006-11-21 20:09:00,1.46978,1.46987,1.46978,1.46985,43300000.0
2006-11-21 20:10:00,1.46951,1.46994,1.46951,1.46987,44400000.0
2006-11-21 20:11:00,1.46985,1.46985,1.46957,1.46965,30400000.0
2006-11-21 20:12:00,1.46975,1.46975,1.4693,1.4697,42800000.0
2006-11-21 20:13:00,1.46972,1.46972,1.46948,1.46959,32600000.0
2006-11-21 20:14:00,1.46929,1.46954,1.46881,1.46954,43200000.0
2006-11-21 20:15:00,1.46964,1.4697,1.4695,1.4697,35000000.0
2006-11-21 20:16:00,1.4697,1.46982,1.46955,1.46955,36000000.0
2006-11-21 20:17:00,1.46952,1.46971,1.46929,1.46971,46700000.0
2006-11-21 20:18:00,1.46978,1.46985,1.46964,1.46976,51000001.0
2006-11-21 20:19:00,1.46999,1.46999,1.46983,1.46999,54900000.0
2006-11-21 20:20:00,1.46995,1.47001,1.46968,1.47001,23600000.0
2006-11-21 20:21:00,1.46986,1.46988,1.46977,1.46982,52200000.0
2006-11-21 20:22:00,1.46983,1.46986,1.46962,1.46973,32600000.0
2006-11-21 20:23:00,1.46973,1.46979,1.46939,1.46965,44200000.0
2006-11-21 20:24:00,1.46987,1.46992,1.46969,1.46969,24400000.0
2006-11-21 20:25:00,1.46993,1.46994,1.46967,1.46971,46000000.0
2006-11-21 20:26:00,1.46988,1.4699,1.46951,1.46978,56400001.0
2006-11-21 20:27:00,1.46995,1.46997,1.46944,1.46972,68400000.0
2006-11-21 20:28:00,1.46977,1.46998,1.46974,1.46994,37600001.0
2006-11-21 20:29:00,1.46976,1.46983,1.4693,1.46966,53800000.0
2006-11-21 20:30:00,1.46975,1.46975,1.46953,1.46965,51500000.0
2006-11-21 20:31:00,1.46969,1.46976,1.4693,1.46968,44100000.0
2006-11-21 20:32:00,1.46954,1.46976,1.46918,1.46976,44700000.0
2006-11-21 20:33:00,1.46982,1.46982,1.46956,1.46966,28000000.0
2006-11-21 20:34:00,1.46939,1.46939,1.46914,1.46933,39000000.0
2006-11-21 20:35:00,1.46927,1.46936,1.46918,1.46919,36600000.0
2006-11-21 20:36:00,1.46934,1.46952,1.46919,1.46919,52100000.0
2006-11-21 20:37:00,1.46918,1.46918,1.46887,1.46912,39800000.0
2006-11-21 20:38:00,1.46915,1.46922,1.46898,1.46902,20600000.0
2006-11-21 20:39:00,1.46891,1.46914,1.46873,1.46893,51600000.0
2006-11-21 20:40:00,1.46893,1.46917,1.46893,1.46908,36400000.0
2006-11-21 20:41:00,1.46916,1.46931,1.469,1.46931,44200000.0
2006-11-21 20:42:00,1.46926,1.4693,1.46887,1.4693,34600000.0
2006-11-21 20:43:00,1.46921,1.46923,1.4685,1.4685,34800000.0
2006-11-21 20:44:00,1.46836,1.46837,1.468,1.46836,54200000.0
2006-11-21 20:45:00,1.46838,1.46879,1.46838,1.46851,51700000.0
2006-11-21 20:46:00,1.46889,1.46896,1.4688,1.46896,36600000.0
2006-11-21 20:47:00,1.46884,1.46902,1.46851,1.4689,72400001.0
2006-11-21 20:48:00,1.46879,1.46908,1.46879,1.46897,42000000.0
2006-11-21 20:49:00,1.46898,1.46926,1.46898,1.46926,25600000.0
2006-11-21 20:50:00,1.46916,1.46916,1.46893,1.46907,49800000.0
2006-11-21 20:51:00,1.46906,1.46946,1.46906,1.46937,28600000.0
2006-11-21 20:52:00,1.46936,1.46961,1.46929,1.46954,42000000.0
2006-11-21 20:53:00,1.46937,1.46958,1.46937,1.46958,39800000.0
2006-11-21 20:54:00,1.46924,1.46956,1.46924,1.46954,50400000.0
2006-11-21 20:55:00,1.46966,1.46986,1.46953,1.46986,38000000.0
2006-11-21 20:56:00,1.46977,1.46981,1.46968,1.46978,25800000.0
2006-11-21 20:57:00,1.46974,1.46974,1.46957,1.46958,33700000.0
2006-11-21 20:58:00,1.46966,1.46978,1.4696,1.46967,30200000.0
2006-11-21 20:59:00,1.46968,1.46982,1.46968,1.46979,46000000.0
2006-11-21 21:00:00,1.46964,1.46985,1.46945,1.46976,54100000.0
2006-11-21 21:01:00,1.46981,1.46993,1.46933,1.46933,40000000.0
2006-11-21 21:02:00,1.46973,1.46994,1.46944,1.46991,36600000.0
2006-11-21 21:03:00,1.46978,1.46978,1.46961,1.46963,28700000.0
2006-11-21 21:04:00,1.46986,1.47002,1.46981,1.47002,30400000.0
2006-11-21 21:05:00,1.46982,1.47018,1.4698,1.4698,38200000.0
2006-11-21 21:06:00,1.46988,1.46996,1.46969,1.46996,37800000.0
2006-11-21 21:07:00,1.46998,1.46998,1.4697,1.46986,32200000.0
2006-11-21 21:08:00,1.46985,1.47018,1.46982,1.47018,52300000.0
2006-11-21 21:09:00,1.47022,1.47022,1.47002,1.47017,30800000.0
2006-11-21 21:10:00,1.4701,1.47019,1.4699,1.46992,51000000.0
2006-11-21 21:11:00,1.46987,1.46993,1.46958,1.46962,32500000.0
2006-11-21 21:12:00,1.46963,1.46988,1.46954,1.46972,42400000.0
2006-11-21 21:13:00,1.46966,1.46996,1.46955,1.46955,81600002.0
2006-11-21 21:14:00,1.46948,1.46967,1.46929,1.46946,59900000.0
2006-11-21 21:15:00,1.46954,1.46972,1.46952,1.46967,40300000.0
2006-11-21 21:16:00,1.46932,1.46971,1.46932,1.46967,39800000.0
2006-11-21 21:17:00,1.46964,1.46982,1.46936,1.46936,44700000.0
2006-11-21 21:18:00,1.47001,1.47001,1.46906,1.46959,35600000.0
2006-11-21 21:19:00,1.46979,1.46985,1.4696,1.46962,38700000.0
2006-11-21 21:20:00,1.46965,1.46988,1.4696,1.46973,41800000.0
2006-11-21 21:21:00,1.46959,1.46979,1.46954,1.46979,45900000.0
2006-11-21 21:22:00,1.46947,1.46997,1.46947,1.4696,39000000.0
2006-11-21 21:23:00,1.46952,1.46983,1.46923,1.46923,41400000.0
2006-11-21 21:24:00,1.46963,1.4699,1.46954,1.46962,42900000.0
2006-11-21 21:25:00,1.46948,1.46991,1.46946,1.46955,34000000.0
2006-11-21 21:26:00,1.46976,1.47029,1.46971,1.47007,29200000.0
2006-11-21 21:27:00,1.46982,1.47064,1.46982,1.47064,28200000.0
2006-11-21 21:28:00,1.47088,1.47097,1.47069,1.47069,25300000.0
2006-11-21 21:29:00,1.47081,1.47081,1.47053,1.47074,33000000.0
2006-11-21 21:30:00,1.47071,1.47071,1.4704,1.47059,33700000.0
2006-11-21 21:31:00,1.47083,1.47103,1.4707,1.4707,30300000.0
2006-11-21 21:32:00,1.47068,1.47068,1.4704,1.47045,35600000.0
2006-11-21 21:33:00,1.47055,1.47063,1.47021,1.47037,37400000.0
2006-11-21 21:34:00,1.47041,1.47056,1.47034,1.47037,38000000.0
2006-11-21 21:35:00,1.47036,1.47045,1.47014,1.47044,25800000.0
2006-11-21 21:36:00,1.47078,1.47078,1.47028,1.47044,39400000.0
2006-11-21 21:37:00,1.47046,1.47046,1.47035,1.47036,26200000.0
2006-11-21 21:38:00,1.4708,1.4708,1.47052,1.47062,28000000.0
2006-11-21 21:39:00,1.47035,1.4706,1.47035,1.47053,42400000.0
2006-11-21 21:40:00,1.47041,1.47074,1.47041,1.47074,32000000.0
2006-11-21 21:41:00,1.47066,1.47093,1.47063,1.4708,48000000.0
2006-11-21 21:42:00,1.47079,1.47095,1.47062,1.47062,19400000.0
2006-11-21 21:43:00,1.47091,1.47104,1.47079,1.47104,23600000.0
2006-11-21 21:44:00,1.4709,1.4712,1.47074,1.47103,29600000.0
2006-11-21 21:45:00,1.47111,1.47123,1.47082,1.47092,47000000.0
2006-11-21 21:46:00,1.47087,1.47113,1.47085,1.47108,66700000.0
2006-11-21 21:47:00,1.47118,1.47151,1.47115,1.47121,34800001.0
2006-11-21 21:48:00,1.47133,1.47134,1.471,1.47117,69300000.0
2006-11-21 21:49:00,1.47129,1.47149,1.47129,1.47139,27600000.0
2006-11-21 21:50:00,1.47153,1.47153,1.47108,1.47112,39000000.0
2006-11-21 21:51:00,1.47098,1.47146,1.47098,1.47123,43600000.0
2006-11-21 21:52:00,1.47115,1.47142,1.47115,1.47134,56000001.0
2006-11-21 21:53:00,1.47126,1.47141,1.47111,1.47111,42600000.0
2006-11-21 21:54:00,1.47108,1.47134,1.47108,1.47124,65700000.0
2006-11-21 21:55:00,1.47141,1.47141,1.47109,1.47137,70400000.0
2006-11-21 21:56:00,1.47143,1.47148,1.47128,1.47139,35200000.0
2006-11-21 21:57:00,1.4715,1.4719,1.47137,1.4717,30200000.0
2006-11-21 21:58:00,1.47161,1.47197,1.47161,1.47176,52300001.0
2006-11-21 21:59:00,1.47175,1.47183,1.4715,1.47158,37500000.0
2006-11-21 22:00:00,1.47175,1.47177,1.47161,1.47161,38400000.0
2006-11-21 22:01:00,1.47141,1.47171,1.47139,1.47156,35400000.0
2006-11-21 22:02:00,1.47155,1.47155,1.47133,1.47133,34200000.0
2006-11-21 22:03:00,1.47152,1.47162,1.47129,1.47162,38700000.0
2006-11-21 22:04:00,1.47157,1.47172,1.47136,1.47156,34900000.0
2006-11-21 22:05:00,1.47167,1.47171,1.4715,1.47171,51700000.0
2006-11-21 22:06:00,1.47166,1.47166,1.4713,1.47162,31400000.0
2006-11-21 22:07:00,1.47155,1.47189,1.47155,1.47164,36600000.0
2006-11-21 22:08:00,1.47121,1.47167,1.47121,1.47152,36600000.0
2006-11-21 22:09:00,1.47156,1.4719,1.47128,1.47174,27000000.0
2006-11-21 22:10:00,1.4719,1.472,1.47175,1.47188,49700000.0
2006-11-21 22:11:00,1.47176,1.47181,1.47155,1.47161,40200000.0
2006-11-21 22:12:00,1.47171,1.47179,1.47157,1.47157,89900000.0
2006-11-21 22:13:00,1.47174,1.47182,1.47174,1.47174,16400000.0
2006-11-21 22:14:00,1.47157,1.47187,1.47157,1.47157,42400000.0
2006-11-21 22:15:00,1.47169,1.47194,1.47168,1.4718,45100000.0
2006-11-21 22:16:00,1.47162,1.47178,1.47152,1.47152,34400000.0
2006-11-21 22:17:00,1.47176,1.47183,1.47155,1.47173,37800000.0
2006-11-21 22:18:00,1.47185,1.47185,1.47166,1.4717,55700000.0
2006-11-21 22:19:00,1.47165,1.47178,1.47162,1.47162,25400000.0
2006-11-21 22:20:00,1.47165,1.47179,1.47153,1.47177,44800000.0
2006-11-21 22:21:00,1.47164,1.47167,1.4713,1.47151,27600000.0
2006-11-21 22:22:00,1.47156,1.47161,1.4714,1.47156,57000001.0
2006-11-21 22:23:00,1.47174,1.47176,1.47151,1.47151,34800001.0
2006-11-21 22:24:00,1.47166,1.47166,1.47141,1.47166,42100000.0
2006-11-21 22:25:00,1.47152,1.47193,1.47152,1.47193,43300000.0
2006-11-21 22:26:00,1.47171,1.47192,1.47168,1.47192,21700000.0
2006-11-21 22:27:00,1.47176,1.47183,1.47139,1.47161,41200000.0
2006-11-21 22:28:00,1.47173,1.47197,1.47153,1.47161,55600000.0
2006-11-21 22:29:00,1.47161,1.47171,1.47146,1.47161,30600000.0
2006-11-21 22:30:00,1.47164,1.47179,1.47153,1.47163,24200000.0
2006-11-21 22:31:00,1.47173,1.47189,1.47122,1.4717,33900000.0
2006-11-21 22:32:00,1.47169,1.47196,1.47168,1.47196,44600000.0
2006-11-21 22:33:00,1.47189,1.47215,1.47189,1.47203,41600000.0
2006-11-21 22:34:00,1.47197,1.47209,1.47166,1.47176,44200000.0
2006-11-21 22:35:00,1.47194,1.47215,1.47185,1.47185,24200000.0
2006-11-21 22:36:00,1.47206,1.47228,1.47144,1.47144,31400000.0
2006-11-21 22:37:00,1.47194,1.47201,1.47173,1.4718,65400000.0
2006-11-21 22:38:00,1.47174,1.47203,1.47174,1.47184,40200000.0
2006-11-21 22:39:00,1.47183,1.47202,1.47179,1.47188,24800000.0
2006-11-21 22:40:00,1.47195,1.47195,1.47155,1.47155,47200000.0
2006-11-21 22:41:00,1.47183,1.47205,1.47183,1.472,32600000.0
2006-11-21 22:42:00,1.47203,1.47203,1.47175,1.47186,20800000.0
2006-11-21 22:43:00,1.47191,1.47199,1.47179,1.47194,34200000.0
2006-11-21 22:44:00,1.4718,1.47196,1.47174,1.47196,30600000.0
2006-11-21 22:45:00,1.47189,1.47204,1.47169,1.47204,25400000.0
2006-11-21 22:46:00,1.47191,1.47191,1.4717,1.4717,26000000.0
2006-11-21 22:47:00,1.47182,1.47188,1.47171,1.47183,35200000.0
2006-11-21 22:48:00,1.47157,1.4719,1.47157,1.4718,37400000.0
2006-11-21 22:49:00,1.4717,1.47187,1.47148,1.47172,48800001.0
2006-11-21 22:50:00,1.4718,1.472,1.47176,1.47176,23800000.0
2006-11-21 22:51:00,1.47194,1.47207,1.47184,1.47195,37000001.0
2006-11-21 22:52:00,1.4719,1.47197,1.47167,1.47169,44500000.0
2006-11-21 22:53:00,1.47179,1.4721,1.47151,1.4721,41600000.0
2006-11-21 22:54:00,1.47207,1.47207,1.47176,1.47181,24400000.0
2006-11-21 22:55:00,1.47198,1.47204,1.4718,1.4718,37800000.0
2006-11-21 22:56:00,1.47201,1.47209,1.47186,1.47209,42400001.0
2006-11-21 22:57:00,1.472,1.47204,1.47167,1.47167,45300000.0
2006-11-21 22:58:00,1.47183,1.47183,1.47166,1.47166,28000000.0
2006-11-21 22:59:00,1.47168,1.4717,1.47143,1.47163,26400000.0
2006-11-21 23:00:00,1.47152,1.4716,1.47131,1.47131,39600001.0
2006-11-21 23:01:00,1.4715,1.47169,1.47132,1.47154,43400000.0
2006-11-21 23:02:00,1.47123,1.4713,1.47111,1.47111,38200000.0
2006-11-21 23:03:00,1.47139,1.47146,1.47118,1.47118,41200000.0
2006-11-21 23:04:00,1.47125,1.47137,1.47121,1.47133,28200000.0
2006-11-21 23:05:00,1.47126,1.47141,1.47126,1.47141,36200000.0
2006-11-21 23:06:00,1.47119,1.47119,1.47073,1.47108,54100000.0
2006-11-21 23:07:00,1.47088,1.47116,1.47088,1.47107,36000000.0
2006-11-21 23:08:00,1.47099,1.47112,1.47066,1.47112,45800001.0
2006-11-21 23:09:00,1.47115,1.47148,1.47113,1.47117,31800000.0
2006-11-21 23:10:00,1.47104,1.47129,1.47095,1.47127,49000000.0
2006-11-21 23:11:00,1.47134,1.47134,1.47113,1.47117,67100002.0
2006-11-21 23:12:00,1.4712,1.47131,1.47111,1.47124,27800000.0
2006-11-21 23:13:00,1.47055,1.4712,1.47055,1.47106,32300000.0
2006-11-21 23:14:00,1.47134,1.47137,1.47121,1.47137,21000000.0
2006-11-21 23:15:00,1.47135,1.47135,1.4707,1.47127,38400000.0
2006-11-21 23:16:00,1.47132,1.47133,1.47112,1.47122,35000000.0
2006-11-21 23:17:00,1.47132,1.47142,1.47126,1.47126,46400000.0
2006-11-21 23:18:00,1.47141,1.47146,1.47101,1.47125,40500000.0
2006-11-21 23:19:00,1.47122,1.47142,1.47117,1.47129,42000000.0
2006-11-21 23:20:00,1.4714,1.4714,1.47092,1.47125,37600000.0
2006-11-21 23:21:00,1.47132,1.47147,1.47122,1.47122,33000000.0
2006-11-21 23:22:00,1.47124,1.47138,1.47103,1.47136,40400000.0
2006-11-21 23:23:00,1.47117,1.47134,1.47113,1.47134,38000000.0
2006-11-21 23:24:00,1.47115,1.47146,1.47115,1.47127,26600000.0
2006-11-21 23:25:00,1.47131,1.47137,1.47108,1.47108,53400000.0
2006-11-21 23:26:00,1.47132,1.47153,1.47115,1.47153,30400000.0
2006-11-21 23:27:00,1.47135,1.47138,1.47124,1.47125,46300000.0
2006-11-21 23:28:00,1.47118,1.47123,1.47085,1.47085,56000000.0
2006-11-21 23:29:00,1.47109,1.47136,1.47095,1.47133,50800000.0
2006-11-21 23:30:00,1.47131,1.47153,1.47131,1.47146,39600000.0
2006-11-21 23:31:00,1.47162,1.47162,1.47104,1.47142,23600000.0
2006-11-21 23:32:00,1.47113,1.47131,1.47108,1.4713,46200001.0
2006-11-21 23:33:00,1.47111,1.47125,1.47111,1.47125,31300000.0
2006-11-21 23:34:00,1.47114,1.47117,1.47087,1.47092,60000000.0
2006-11-21 23:35:00,1.47118,1.47119,1.47102,1.47103,23200000.0
2006-11-21 23:36:00,1.47115,1.47124,1.47113,1.47113,34000000.0
2006-11-21 23:37:00,1.4712,1.4712,1.47111,1.47117,30600000.0
2006-11-21 23:38:00,1.47119,1.47145,1.47111,1.47145,28800000.0
2006-11-21 23:39:00,1.47122,1.47138,1.47115,1.47125,50800001.0
2006-11-21 23:40:00,1.4714,1.47146,1.47108,1.47108,37000000.0
2006-11-21 23:41:00,1.47106,1.47118,1.47068,1.47068,33400000.0
2006-11-21 23:42:00,1.47115,1.47115,1.47088,1.47107,34800001.0
2006-11-21 23:43:00,1.47112,1.47124,1.47071,1.47102,36200000.0
2006-11-21 23:44:00,1.4711,1.47118,1.47092,1.47118,53000000.0
2006-11-21 23:45:00,1.47123,1.47142,1.47098,1.47126,37600000.0
2006-11-21 23:46:00,1.47159,1.47159,1.47142,1.47153,55300000.0
2006-11-21 23:47:00,1.47161,1.47166,1.47138,1.4716,52500000.0
2006-11-21 23:48:00,1.47162,1.47172,1.4714,1.47172,39400000.0
2006-11-21 23:49:00,1.47188,1.47188,1.47145,1.47165,32200000.0
2006-11-21 23:50:00,1.47167,1.4718,1.47147,1.47174,19800000.0
2006-11-21 23:51:00,1.4719,1.47195,1.47165,1.4718,65100000.0
2006-11-21 23:52:00,1.47173,1.47173,1.47134,1.47159,33000000.0
2006-11-21 23:53:00,1.4717,1.4717,1.47131,1.47161,42700000.0
2006-11-21 23:54:00,1.47185,1.47217,1.4712,1.4712,37200000.0
2006-11-21 23:55:00,1.4716,1.47176,1.4716,1.47172,36600001.0
2006-11-21 23:56:00,1.47176,1.47176,1.47144,1.47154,25000000.0
2006-11-21 23:57:00,1.47154,1.47155,1.47137,1.47153,42400000.0
2006-11-21 23:58:00,1.47142,1.47142,1.471,1.47134,23400000.0
2006-11-21 23:59:00,1.47142,1.47182,1.47142,1.47165,45700000.0
2006-11-22 00:00:00,1.4719,1.4719,1.47148,1.47148,46200001.0
2006-11-22 00:01:00,1.4713,1.4713,1.47085,1.47104,41200000.0
2006-11-22 00:02:00,1.47098,1.47098,1.47039,1.47087,55300000.0
2006-11-22 00:03:00,1.47094,1.47128,1.47094,1.47119,44100000.0
2006-11-22 00:04:00,1.47121,1.47186,1.47121,1.47186,32200000.0
2006-11-22 00:05:00,1.47174,1.47179,1.47154,1.47155,34600000.0
2006-11-22 00:06:00,1.47168,1.47193,1.47168,1.47193,31800000.0
2006-11-22 00:07:00,1.47193,1.47208,1.47183,1.47194,28200000.0
2006-11-22 00:08:00,1.47195,1.47199,1.47168,1.47187,46800000.0
2006-11-22 00:09:00,1.4717,1.47186,1.47154,1.47166,39800000.0
2006-11-22 00:10:00,1.47167,1.47167,1.47143,1.47143,27000000.0
2006-11-22 00:11:00,1.47139,1.47156,1.47126,1.47156,29000000.0
2006-11-22 00:12:00,1.47184,1.47184,1.47155,1.47157,32800000.0
2006-11-22 00:13:00,1.47153,1.47156,1.47123,1.4715,41800001.0
2006-11-22 00:14:00,1.47154,1.4719,1.47154,1.47166,41700000.0
2006-11-22 00:15:00,1.47138,1.47195,1.47138,1.47193,30100000.0
2006-11-22 00:16:00,1.47219,1.47219,1.47174,1.47174,32600000.0
2006-11-22 00:17:00,1.47159,1.47172,1.47126,1.47172,32500000.0
2006-11-22 00:18:00,1.47183,1.47191,1.47169,1.4717,26000000.0
2006-11-22 00:19:00,1.47177,1.47189,1.47159,1.47185,36200000.0
2006-11-22 00:20:00,1.47191,1.47191,1.47154,1.47154,35000000.0
2006-11-22 00:21:00,1.47185,1.47186,1.47162,1.47186,46600000.0
2006-11-22 00:22:00,1.4717,1.47185,1.47168,1.47185,36100000.0
2006-11-22 00:23:00,1.47173,1.47186,1.47122,1.47177,54800000.0
2006-11-22 00:24:00,1.47184,1.47184,1.47128,1.47151,40000000.0
2006-11-22 00:25:00,1.47156,1.47189,1.47156,1.47174,81400001.0
2006-11-22 00:26:00,1.47159,1.47162,1.47141,1.47152,40900000.0
2006-11-22 00:27:00,1.47151,1.47151,1.47129,1.47131,27200000.0
2006-11-22 00:28:00,1.47148,1.47157,1.47127,1.47136,42300000.0
2006-11-22 00:29:00,1.47132,1.47147,1.47123,1.47128,51000001.0
2006-11-22 00:30:00,1.47138,1.47189,1.47138,1.47155,47500000.0
2006-11-22 00:31:00,1.4715,1.4715,1.47141,1.47141,25400000.0
2006-11-22 00:32:00,1.47137,1.47157,1.4713,1.4713,39800001.0
2006-11-22 00:33:00,1.47151,1.47151,1.47121,1.47141,32800000.0
2006-11-22 00:34:00,1.47135,1.47162,1.47129,1.47129,30300000.0
2006-11-22 00:35:00,1.47161,1.47161,1.47133,1.47148,25600000.0
2006-11-22 00:36:00,1.47143,1.47148,1.47133,1.47147,42400000.0
2006-11-22 00:37:00,1.47154,1.47154,1.47139,1.47139,33100000.0
2006-11-22 00:38:00,1.47147,1.47161,1.47144,1.4715,25200000.0
2006-11-22 00:39:00,1.47156,1.47161,1.47131,1.47141,44400000.0
2006-11-22 00:40:00,1.47144,1.47155,1.47136,1.47145,28100000.0
2006-11-22 00:41:00,1.47141,1.47141,1.47106,1.47126,42000000.0
2006-11-22 00:42:00,1.47126,1.47145,1.47125,1.47136,50900000.0
2006-11-22 00:43:00,1.47115,1.47143,1.47091,1.47143,23200000.0
2006-11-22 00:44:00,1.47145,1.47147,1.47134,1.47144,44500000.0
2006-11-22 00:45:00,1.47151,1.47161,1.47135,1.47146,55600000.0
2006-11-22 00:46:00,1.47155,1.47168,1.47144,1.47168,21400000.0
2006-11-22 00:47:00,1.47163,1.4717,1.4715,1.4716,30600000.0
2006-11-22 00:48:00,1.47137,1.47174,1.47137,1.47158,27200000.0
2006-11-22 00:49:00,1.47184,1.47192,1.4716,1.47183,36600000.0
2006-11-22 00:50:00,1.47179,1.47197,1.47171,1.47196,29000000.0
2006-11-22 00:51:00,1.47202,1.4723,1.47199,1.4723,31200000.0
2006-11-22 00:52:00,1.4722,1.47235,1.47215,1.47235,43600001.0
2006-11-22 00:53:00,1.47215,1.47239,1.47215,1.47234,32400000.0
2006-11-22 00:54:00,1.47184,1.47229,1.47184,1.47229,39400001.0
2006-11-22 00:55:00,1.47233,1.47237,1.47199,1.47232,26600000.0
2006-11-22 00:56:00,1.47218,1.47223,1.47184,1.47193,34400000.0
2006-11-22 00:57:00,1.4721,1.47215,1.47189,1.47189,44800001.0
2006-11-22 00:58:00,1.47215,1.47216,1.47193,1.47193,37600000.0
2006-11-22 00:59:00,1.47215,1.47215,1.47195,1.47215,56400000.0
2006-11-22 01:00:00,1.47209,1.47222,1.47201,1.47206,40300000.0
2006-11-22 01:01:00,1.47209,1.47223,1.47197,1.47202,33000000.0
2006-11-22 01:02:00,1.47209,1.47209,1.47155,1.47155,59000001.0
2006-11-22 01:03:00,1.47192,1.47192,1.47162,1.47181,52400000.0
2006-11-22 01:04:00,1.47181,1.47181,1.47165,1.47165,38100000.0
2006-11-22 01:05:00,1.4717,1.47171,1.47155,1.47161,42300000.0
2006-11-22 01:06:00,1.47181,1.47181,1.47154,1.47174,45400000.0
2006-11-22 01:07:00,1.47172,1.47174,1.47138,1.47148,25600000.0
2006-11-22 01:08:00,1.47156,1.47157,1.47114,1.47114,26800000.0
2006-11-22 01:09:00,1.47153,1.47158,1.47135,1.47158,15800000.0
2006-11-22 01:10:00,1.47151,1.47166,1.47129,1.47144,33000000.0
2006-11-22 01:11:00,1.47123,1.47142,1.47123,1.47142,35800000.0
2006-11-22 01:12:00,1.47129,1.47129,1.47089,1.47109,22200000.0
2006-11-22 01:13:00,1.4712,1.4712,1.4712,1.4712,18800000.0
2006-11-22 01:14:00,1.47124,1.47139,1.47106,1.47127,18800000.0
2006-11-22 01:15:00,1.47126,1.47138,1.47103,1.4713,30000000.0
2006-11-22 01:16:00,1.47126,1.47128,1.47105,1.47118,41200000.0
2006-11-22 01:17:00,1.47115,1.47115,1.47084,1.47104,31400000.0
2006-11-22 01:18:00,1.47101,1.47113,1.47074,1.47109,40700000.0
2006-11-22 01:19:00,1.47099,1.47114,1.47095,1.47103,41900000.0
2006-11-22 01:20:00,1.47105,1.47117,1.47059,1.47117,48800001.0
2006-11-22 01:21:00,1.47097,1.47129,1.47097,1.47125,27400000.0
2006-11-22 01:22:00,1.47134,1.47134,1.471,1.47112,35600000.0
2006-11-22 01:23:00,1.47103,1.47133,1.47101,1.4711,26200000.0
2006-11-22 01:24:00,1.47135,1.47135,1.47106,1.47124,27800000.0
2006-11-22 01:25:00,1.4711,1.47116,1.47078,1.47101,60500001.0
2006-11-22 01:26:00,1.47112,1.47139,1.47102,1.47139,33200000.0
2006-11-22 01:27:00,1.47141,1.47154,1.47131,1.47149,16400000.0
2006-11-22 01:28:00,1.47138,1.47151,1.47113,1.47149,44700000.0
2006-11-22 01:29:00,1.47151,1.47151,1.47093,1.47093,28700000.0
2006-11-22 01:30:00,1.47098,1.47105,1.47059,1.47095,54000000.0
2006-11-22 01:31:00,1.47089,1.4711,1.47089,1.47104,37600000.0
2006-11-22 01:32:00,1.47097,1.47118,1.47087,1.47104,34000000.0
2006-11-22 01:33:00,1.47115,1.47119,1.47098,1.47113,25800000.0
2006-11-22 01:34:00,1.47105,1.47113,1.47062,1.471,34200000.0
2006-11-22 01:35:00,1.47098,1.47116,1.47072,1.47072,47400001.0
2006-11-22 01:36:00,1.47095,1.4711,1.47095,1.47095,26600000.0
2006-11-22 01:37:00,1.471,1.47109,1.47074,1.471,42700000.0
2006-11-22 01:38:00,1.47095,1.47117,1.47088,1.47117,38800001.0
2006-11-22 01:39:00,1.471,1.47116,1.47071,1.47109,66600000.0
2006-11-22 01:40:00,1.471,1.47102,1.47083,1.47098,39600001.0
2006-11-22 01:41:00,1.47094,1.47121,1.47088,1.47095,48200000.0
2006-11-22 01:42:00,1.47109,1.47119,1.47089,1.47109,40200000.0
2006-11-22 01:43:00,1.47113,1.47121,1.47061,1.47109,23400000.0
2006-11-22 01:44:00,1.47127,1.47127,1.47094,1.47122,21000000.0
2006-11-22 01:45:00,1.4712,1.47139,1.47115,1.47128,42300000.0
2006-11-22 01:46:00,1.47126,1.47141,1.47105,1.47128,35000000.0
2006-11-22 01:47:00,1.47126,1.47135,1.47103,1.47103,31800000.0
2006-11-22 01:48:00,1.47118,1.47145,1.47095,1.47095,41200000.0
2006-11-22 01:49:00,1.47111,1.47124,1.47061,1.47106,22600000.0
2006-11-22 01:50:00,1.47103,1.47115,1.47067,1.47109,32800000.0
2006-11-22 01:51:00,1.47106,1.47106,1.47082,1.47082,20400000.0
2006-11-22 01:52:00,1.47108,1.47139,1.47106,1.47116,34800000.0
2006-11-22 01:53:00,1.4711,1.47135,1.47101,1.47118,41000000.0
2006-11-22 01:54:00,1.47116,1.47124,1.471,1.47123,32400000.0
2006-11-22 01:55:00,1.47123,1.47125,1.47091,1.47091,29200000.0
2006-11-22 01:56:00,1.47107,1.47131,1.47089,1.47118,43200000.0
2006-11-22 01:57:00,1.47122,1.47135,1.47115,1.47125,37600000.0
2006-11-22 01:58:00,1.47132,1.47156,1.47116,1.47123,27100000.0
2006-11-22 01:59:00,1.47153,1.47159,1.47144,1.47146,49400000.0
2006-11-22 02:00:00,1.4712,1.47142,1.47108,1.47108,22800000.0
2006-11-22 02:01:00,1.47093,1.47096,1.47077,1.47091,70000000.0
2006-11-22 02:02:00,1.47085,1.47142,1.47082,1.47132,99800000.0
2006-11-22 02:03:00,1.47141,1.47152,1.47129,1.47129,89400000.0
2006-11-22 02:04:00,1.47119,1.47129,1.47116,1.47116,57600000.0
2006-11-22 02:05:00,1.47115,1.47115,1.47103,1.47112,79600000.0
2006-11-22 02:06:00,1.47129,1.47134,1.47097,1.47131,90400000.0
2006-11-22 02:07:00,1.47132,1.47145,1.47101,1.47132,186400000.0
2006-11-22 02:08:00,1.47125,1.47125,1.47114,1.47114,85000000.0
2006-11-22 02:09:00,1.4709,1.47121,1.47075,1.47106,183900001.0
2006-11-22 02:10:00,1.47078,1.47116,1.47066,1.47066,121800000.0
2006-11-22 02:11:00,1.47068,1.47115,1.47068,1.47115,51800000.0
2006-11-22 02:12:00,1.47116,1.4712,1.47108,1.47118,63900000.0
2006-11-22 02:13:00,1.47117,1.47123,1.47117,1.47122,26600000.0
2006-11-22 02:14:00,1.47122,1.47132,1.47098,1.47132,147000001.0
2006-11-22 02:15:00,1.47123,1.4713,1.47105,1.47118,213800000.0
2006-11-22 02:16:00,1.47143,1.47151,1.47126,1.47146,48400000.0
2006-11-22 02:17:00,1.47125,1.47153,1.47094,1.47114,177900000.0
2006-11-22 02:18:00,1.47126,1.47142,1.47074,1.47126,26800000.0
2006-11-22 02:19:00,1.47145,1.47157,1.47124,1.47129,36000000.0
2006-11-22 02:20:00,1.4714,1.47165,1.47131,1.4716,58000000.0
2006-11-22 02:21:00,1.47141,1.47164,1.47134,1.47164,55600000.0
2006-11-22 02:22:00,1.47133,1.47139,1.47132,1.47139,33000000.0
2006-11-22 02:23:00,1.47154,1.47159,1.47134,1.47134,35400000.0
2006-11-22 02:24:00,1.47122,1.47144,1.47117,1.47144,39800000.0
2006-11-22 02:25:00,1.47134,1.47135,1.47099,1.47111,126000000.0
2006-11-22 02:26:00,1.47103,1.4715,1.47103,1.4715,96100000.0
2006-11-22 02:27:00,1.47154,1.4716,1.47141,1.47142,101500000.0
2006-11-22 02:28:00,1.47134,1.47154,1.47133,1.47142,43500000.0
2006-11-22 02:29:00,1.47154,1.47168,1.47132,1.47148,57000000.0
2006-11-22 02:30:00,1.47163,1.47171,1.47148,1.47162,32800000.0
2006-11-22 02:31:00,1.47142,1.47155,1.47134,1.47135,65600001.0
2006-11-22 02:32:00,1.47154,1.47167,1.47137,1.47159,48900000.0
2006-11-22 02:33:00,1.47134,1.47146,1.47124,1.4714,229100000.0
2006-11-22 02:34:00,1.47174,1.47174,1.47151,1.47165,43200000.0
2006-11-22 02:35:00,1.4716,1.4716,1.47105,1.47119,88700001.0
2006-11-22 02:36:00,1.47152,1.47182,1.47152,1.47169,43100000.0
2006-11-22 02:37:00,1.47139,1.47144,1.47132,1.47132,85100000.0
2006-11-22 02:38:00,1.47142,1.47154,1.47138,1.47148,57400000.0
2006-11-22 02:39:00,1.47158,1.47158,1.47142,1.4715,42600000.0
2006-11-22 02:40:00,1.47155,1.47164,1.47148,1.47151,48000000.0
2006-11-22 02:41:00,1.4715,1.47166,1.4714,1.4714,42800000.0
2006-11-22 02:42:00,1.47154,1.4717,1.47154,1.47162,23000000.0
2006-11-22 02:43:00,1.47156,1.47167,1.47152,1.47167,37600000.0
2006-11-22 02:44:00,1.47162,1.47175,1.47152,1.47175,58000000.0
2006-11-22 02:45:00,1.47131,1.47152,1.47123,1.47151,39400000.0
2006-11-22 02:46:00,1.47144,1.47151,1.47129,1.47134,185500000.0
2006-11-22 02:47:00,1.47182,1.47199,1.47141,1.47182,213900001.0
2006-11-22 02:48:00,1.47187,1.47188,1.47165,1.47188,141700001.0
2006-11-22 02:49:00,1.4717,1.47186,1.47136,1.47142,77200001.0
2006-11-22 02:50:00,1.47157,1.47182,1.47127,1.47182,90400000.0
2006-11-22 02:51:00,1.47144,1.47159,1.47129,1.47147,73800001.0
2006-11-22 02:52:00,1.47176,1.47181,1.47165,1.47173,38600000.0
2006-11-22 02:53:00,1.47189,1.472,1.47165,1.4718,30400000.0
2006-11-22 02:54:00,1.47188,1.47195,1.47172,1.4718,47000000.0
2006-11-22 02:55:00,1.47183,1.47191,1.47148,1.47154,48400000.0
2006-11-22 02:56:00,1.47141,1.47142,1.47133,1.47136,62800001.0
2006-11-22 02:57:00,1.47146,1.4715,1.4714,1.47148,50200000.0
2006-11-22 02:58:00,1.47143,1.47148,1.4714,1.47143,63400000.0
2006-11-22 02:59:00,1.47146,1.47158,1.47136,1.47136,61000000.0
2006-11-22 03:00:00,1.47145,1.47149,1.47132,1.47138,115600000.0
2006-11-22 03:01:00,1.47141,1.47145,1.47136,1.47142,49700000.0
2006-11-22 03:02:00,1.47135,1.47142,1.47124,1.47142,44200000.0
2006-11-22 03:03:00,1.47148,1.4715,1.47139,1.4715,56000000.0
2006-11-22 03:04:00,1.47147,1.47184,1.47138,1.47146,49200000.0
2006-11-22 03:05:00,1.47151,1.47151,1.47135,1.4714,59400000.0
2006-11-22 03:06:00,1.47134,1.47152,1.4713,1.47152,86000000.0
2006-11-22 03:07:00,1.47144,1.47181,1.47131,1.47181,83900000.0
2006-11-22 03:08:00,1.47191,1.47217,1.47167,1.47167,55800001.0
2006-11-22 03:09:00,1.47192,1.47209,1.47163,1.47198,39600000.0
2006-11-22 03:10:00,1.4715,1.47193,1.4715,1.47193,31100000.0
2006-11-22 03:11:00,1.47154,1.4716,1.47154,1.47157,47400000.0
2006-11-22 03:12:00,1.47175,1.47175,1.47127,1.47145,29600000.0
2006-11-22 03:13:00,1.47115,1.4716,1.47115,1.47134,49400000.0
2006-11-22 03:14:00,1.47119,1.4715,1.47097,1.47144,38300000.0
2006-11-22 03:15:00,1.47144,1.47187,1.47144,1.47172,48200001.0
2006-11-22 03:16:00,1.47151,1.47176,1.47128,1.47175,29200000.0
2006-11-22 03:17:00,1.47163,1.47179,1.47116,1.47179,49200000.0
2006-11-22 03:18:00,1.47175,1.47175,1.4714,1.47171,30400000.0
2006-11-22 03:19:00,1.47152,1.47162,1.47132,1.47162,37200000.0
2006-11-22 03:20:00,1.47111,1.47163,1.47109,1.47163,53100000.0
2006-11-22 03:21:00,1.47138,1.47138,1.47129,1.47131,25000000.0
2006-11-22 03:22:00,1.47136,1.47139,1.47127,1.47131,65800000.0
2006-11-22 03:23:00,1.47135,1.47141,1.47129,1.47136,52800000.0
2006-11-22 03:24:00,1.4714,1.47148,1.4714,1.47147,63600000.0
2006-11-22 03:25:00,1.47196,1.47196,1.4714,1.47151,35400000.0
2006-11-22 03:26:00,1.47145,1.47163,1.47145,1.4715,126100000.0
2006-11-22 03:27:00,1.47147,1.4715,1.47128,1.4715,97300000.0
2006-11-22 03:28:00,1.47147,1.47147,1.47137,1.47137,48600000.0
2006-11-22 03:29:00,1.47139,1.47147,1.47136,1.4714,62000001.0
2006-11-22 03:30:00,1.47143,1.47155,1.47136,1.47152,56500000.0
2006-11-22 03:31:00,1.47155,1.47189,1.47155,1.47179,33000000.0
2006-11-22 03:32:00,1.47164,1.47181,1.47154,1.47154,34600000.0
2006-11-22 03:33:00,1.47138,1.47162,1.47138,1.47151,51400000.0
2006-11-22 03:34:00,1.47165,1.47172,1.47131,1.47136,32400000.0
2006-11-22 03:35:00,1.47161,1.47176,1.47154,1.47173,69200000.0
2006-11-22 03:36:00,1.47177,1.47216,1.47162,1.47207,86600002.0
2006-11-22 03:37:00,1.472,1.472,1.47159,1.472,22400000.0
2006-11-22 03:38:00,1.47205,1.4721,1.47179,1.47186,63300001.0
2006-11-22 03:39:00,1.4715,1.47159,1.47146,1.47146,88600000.0
2006-11-22 03:40:00,1.47155,1.4721,1.47154,1.47181,157000000.0
2006-11-22 03:41:00,1.47162,1.47188,1.47162,1.47188,54800000.0
2006-11-22 03:42:00,1.47198,1.47207,1.47193,1.47203,72300000.0
2006-11-22 03:43:00,1.47199,1.47207,1.47192,1.472,29400000.0
2006-11-22 03:44:00,1.47181,1.47211,1.47176,1.47198,24400000.0
2006-11-22 03:45:00,1.47198,1.47213,1.47193,1.47213,54600000.0
2006-11-22 03:46:00,1.47182,1.472,1.47178,1.47178,49800000.0
2006-11-22 03:47:00,1.47184,1.47187,1.47175,1.47175,38500000.0
2006-11-22 03:48:00,1.47212,1.47221,1.47189,1.47202,24200000.0
2006-11-22 03:49:00,1.47197,1.47197,1.47146,1.47163,34400000.0
2006-11-22 03:50:00,1.47197,1.47204,1.47172,1.47175,95800000.0
2006-11-22 03:51:00,1.47194,1.47201,1.47193,1.47194,38500000.0
2006-11-22 03:52:00,1.47215,1.47217,1.47191,1.47194,80000000.0
2006-11-22 03:53:00,1.47209,1.47218,1.47186,1.47211,68600000.0
2006-11-22 03:54:00,1.47209,1.47258,1.47209,1.47217,15800000.0
2006-11-22 03:55:00,1.47254,1.47263,1.47235,1.47263,51000001.0
2006-11-22 03:56:00,1.47253,1.47268,1.47253,1.47256,28200000.0
2006-11-22 03:57:00,1.47209,1.47225,1.47203,1.47214,127900000.0
2006-11-22 03:58:00,1.47195,1.47254,1.47189,1.47199,206900001.0
2006-11-22 03:59:00,1.47217,1.47248,1.47216,1.47226,134600000.0
2006-11-22 04:00:00,1.47209,1.47209,1.4718,1.47194,64200000.0
2006-11-22 04:01:00,1.47192,1.47217,1.47172,1.47217,146000001.0
2006-11-22 04:02:00,1.47217,1.47223,1.4719,1.4719,84600000.0
2006-11-22 04:03:00,1.47197,1.47206,1.47179,1.47206,59000000.0
2006-11-22 04:04:00,1.47193,1.47209,1.47189,1.47202,132200000.0
2006-11-22 04:05:00,1.47182,1.47242,1.47163,1.47242,163600000.0
2006-11-22 04:06:00,1.47208,1.47253,1.47208,1.47226,96600000.0
2006-11-22 04:07:00,1.47223,1.47225,1.47188,1.47189,126800000.0
2006-11-22 04:08:00,1.47221,1.4723,1.47221,1.47228,12600000.0
2006-11-22 04:09:00,1.4724,1.4724,1.47214,1.47232,33000000.0
2006-11-22 04:10:00,1.47217,1.47219,1.47187,1.47202,85900000.0
2006-11-22 04:11:00,1.47217,1.47227,1.47186,1.47197,31600000.0
2006-11-22 04:12:00,1.47204,1.47211,1.47201,1.47201,86200000.0
2006-11-22 04:13:00,1.472,1.47219,1.47198,1.47203,60800000.0
2006-11-22 04:14:00,1.47207,1.47215,1.47202,1.47215,91600000.0
2006-11-22 04:15:00,1.4722,1.47248,1.4722,1.47236,72900000.0
2006-11-22 04:16:00,1.47231,1.47247,1.47216,1.47224,97900000.0
2006-11-22 04:17:00,1.47237,1.47244,1.47229,1.47234,32400000.0
2006-11-22 04:18:00,1.47228,1.47262,1.47227,1.4725,106800000.0
2006-11-22 04:19:00,1.47244,1.47247,1.47231,1.47247,79600001.0
2006-11-22 04:20:00,1.47255,1.4731,1.47255,1.47292,172000000.0
2006-11-22 04:21:00,1.47287,1.47287,1.47244,1.47244,43400000.0
2006-11-22 04:22:00,1.47242,1.4729,1.47214,1.4729,26600000.0
2006-11-22 04:23:00,1.47257,1.47257,1.47241,1.47241,38200000.0
2006-11-22 04:24:00,1.47224,1.47231,1.47218,1.47223,148900000.0
2006-11-22 04:25:00,1.47228,1.47295,1.47224,1.47256,195800000.0
2006-11-22 04:26:00,1.47256,1.47264,1.47244,1.47246,108800000.0
2006-11-22 04:27:00,1.47249,1.47255,1.47236,1.47239,68600000.0
2006-11-22 04:28:00,1.47252,1.47254,1.47238,1.47246,46600000.0
2006-11-22 04:29:00,1.4724,1.47271,1.47228,1.47271,83400001.0
2006-11-22 04:30:00,1.47242,1.47289,1.47242,1.47269,75500000.0
2006-11-22 04:31:00,1.47266,1.4728,1.47237,1.47261,31300000.0
2006-11-22 04:32:00,1.47276,1.47276,1.47255,1.47264,35200000.0
2006-11-22 04:33:00,1.47268,1.47269,1.47248,1.47248,47800000.0
2006-11-22 04:34:00,1.47244,1.47265,1.47244,1.4725,45000000.0
2006-11-22 04:35:00,1.47237,1.47251,1.47227,1.47227,84800000.0
2006-11-22 04:36:00,1.47255,1.47272,1.47198,1.47252,150400000.0
2006-11-22 04:37:00,1.47243,1.47281,1.47224,1.47253,139700000.0
2006-11-22 04:38:00,1.47253,1.47253,1.4724,1.47248,34600000.0
2006-11-22 04:39:00,1.47233,1.47248,1.47233,1.47236,70000000.0
2006-11-22 04:40:00,1.47226,1.47261,1.47226,1.47261,35000000.0
2006-11-22 04:41:00,1.47237,1.47269,1.47237,1.47259,45800000.0
2006-11-22 04:42:00,1.47236,1.47251,1.47228,1.47236,75700000.0
2006-11-22 04:43:00,1.4724,1.4725,1.47238,1.47244,57100000.0
2006-11-22 04:44:00,1.47245,1.4729,1.47245,1.47288,27400000.0
2006-11-22 04:45:00,1.47261,1.47282,1.47222,1.47268,40400000.0
2006-11-22 04:46:00,1.47258,1.47264,1.47246,1.47246,54400000.0
2006-11-22 04:47:00,1.47247,1.4729,1.47245,1.4729,90000001.0
2006-11-22 04:48:00,1.47265,1.4729,1.47265,1.47285,61000000.0
2006-11-22 04:49:00,1.47269,1.47269,1.47218,1.47229,63600000.0
2006-11-22 04:50:00,1.4727,1.4727,1.47243,1.47266,37400000.0
2006-11-22 04:51:00,1.47221,1.47221,1.47203,1.47203,25800000.0
2006-11-22 04:52:00,1.47202,1.47244,1.47192,1.47241,50400000.0
2006-11-22 04:53:00,1.47242,1.47269,1.47229,1.47245,66000000.0
2006-11-22 04:54:00,1.47219,1.47244,1.47219,1.47219,41700000.0
2006-11-22 04:55:00,1.47251,1.47262,1.47219,1.47262,38300000.0
2006-11-22 04:56:00,1.47234,1.47252,1.47226,1.47229,44600000.0
2006-11-22 04:57:00,1.47206,1.47246,1.47206,1.47206,22800000.0
2006-11-22 04:58:00,1.47203,1.47258,1.47197,1.47247,45400000.0
2006-11-22 04:59:00,1.47216,1.47226,1.47208,1.47208,92700000.0
2006-11-22 05:00:00,1.47256,1.47256,1.47236,1.4724,32800000.0
2006-11-22 05:01:00,1.47225,1.47263,1.47225,1.47263,35400000.0
2006-11-22 05:02:00,1.47254,1.47265,1.47236,1.47259,27200000.0
2006-11-22 05:03:00,1.47241,1.47268,1.47239,1.47241,147600000.0
2006-11-22 05:04:00,1.47238,1.47261,1.47238,1.47238,226700000.0
2006-11-22 05:05:00,1.47233,1.47242,1.47226,1.47231,198700001.0
2006-11-22 05:06:00,1.4724,1.47265,1.47236,1.47236,153900001.0
2006-11-22 05:07:00,1.47213,1.47251,1.4721,1.47212,294100001.0
2006-11-22 05:08:00,1.47233,1.47233,1.47199,1.47202,320500001.0
2006-11-22 05:09:00,1.47193,1.47231,1.47193,1.47193,192200000.0
2006-11-22 05:10:00,1.47205,1.4721,1.4719,1.47199,217100000.0
2006-11-22 05:11:00,1.47195,1.47202,1.47171,1.47171,125500000.0
2006-11-22 05:12:00,1.47163,1.47177,1.47153,1.47153,143400003.0
2006-11-22 05:13:00,1.47154,1.47196,1.47154,1.47168,161200000.0
2006-11-22 05:14:00,1.47159,1.47162,1.47139,1.47139,213300001.0
2006-11-22 05:15:00,1.47148,1.47174,1.47141,1.47171,47400000.0
2006-11-22 05:16:00,1.47163,1.47176,1.4716,1.47171,212900001.0
2006-11-22 05:17:00,1.4719,1.4722,1.4718,1.47196,149500000.0
2006-11-22 05:18:00,1.47186,1.47186,1.47153,1.47182,216400000.0
2006-11-22 05:19:00,1.47168,1.47193,1.47156,1.47164,294400002.0
2006-11-22 05:20:00,1.47159,1.47173,1.47146,1.47161,238200000.0
2006-11-22 05:21:00,1.47155,1.47195,1.47154,1.47161,322400000.0
2006-11-22 05:22:00,1.4717,1.47176,1.47158,1.47165,214800001.0
2006-11-22 05:23:00,1.47155,1.47172,1.47155,1.4717,140300000.0
2006-11-22 05:24:00,1.4717,1.47173,1.47165,1.47168,176200000.0
2006-11-22 05:25:00,1.47178,1.47217,1.47172,1.47178,228600001.0
2006-11-22 05:26:00,1.47183,1.47201,1.47183,1.47201,125700000.0
2006-11-22 05:27:00,1.47231,1.47236,1.47201,1.47226,209300001.0
2006-11-22 05:28:00,1.47226,1.47236,1.47201,1.47226,255600000.0
2006-11-22 05:29:00,1.47216,1.47224,1.47193,1.47201,211800000.0
2006-11-22 05:30:00,1.47201,1.47231,1.472,1.47207,183500000.0
2006-11-22 05:31:00,1.47227,1.47261,1.47211,1.47211,66800000.0
2006-11-22 05:32:00,1.47225,1.47238,1.4722,1.4723,155800001.0
2006-11-22 05:33:00,1.4722,1.4722,1.47191,1.47206,178800000.0
2006-11-22 05:34:00,1.47202,1.47228,1.4719,1.47198,216400000.0
2006-11-22 05:35:00,1.47228,1.47249,1.47227,1.47239,20000000.0
2006-11-22 05:36:00,1.47211,1.47234,1.4721,1.47223,183700000.0
2006-11-22 05:37:00,1.47231,1.47243,1.47225,1.47229,184500000.0
2006-11-22 05:38:00,1.47219,1.47236,1.47201,1.47225,145200001.0
2006-11-22 05:39:00,1.47228,1.47235,1.47217,1.47225,179700001.0
2006-11-22 05:40:00,1.47208,1.47245,1.472,1.47243,213600002.0
2006-11-22 05:41:00,1.47231,1.47247,1.47213,1.47231,125000001.0
2006-11-22 05:42:00,1.47234,1.47243,1.47225,1.47231,232500000.0
2006-11-22 05:43:00,1.47233,1.47245,1.47233,1.47244,88900000.0
2006-11-22 05:44:00,1.47244,1.47262,1.47234,1.47242,120200000.0
2006-11-22 05:45:00,1.47243,1.47275,1.47241,1.47257,142900000.0
2006-11-22 05:46:00,1.47264,1.47275,1.47255,1.47268,174900000.0
2006-11-22 05:47:00,1.47272,1.47291,1.47267,1.47283,238200000.0
2006-11-22 05:48:00,1.47277,1.4731,1.47273,1.47289,261900000.0
2006-11-22 05:49:00,1.47288,1.47309,1.47267,1.47267,227400001.0
2006-11-22 05:50:00,1.47277,1.47316,1.47272,1.47278,228100000.0
2006-11-22 05:51:00,1.47284,1.47303,1.47269,1.47269,175400000.0
2006-11-22 05:52:00,1.47266,1.4729,1.47262,1.47286,172000000.0
2006-11-22 05:53:00,1.47276,1.47284,1.47254,1.47257,134200000.0
2006-11-22 05:54:00,1.47273,1.47291,1.47258,1.47275,178200001.0
2006-11-22 05:55:00,1.47274,1.47283,1.47251,1.4727,233400000.0
2006-11-22 05:56:00,1.4728,1.47296,1.47271,1.47274,122600000.0
2006-11-22 05:57:00,1.47277,1.47284,1.4727,1.4727,214000002.0
2006-11-22 05:58:00,1.47285,1.47289,1.47269,1.47269,143400001.0
2006-11-22 05:59:00,1.47284,1.47284,1.47265,1.4727,86900000.0
2006-11-22 06:00:00,1.47277,1.47284,1.47273,1.4728,220800001.0
2006-11-22 06:01:00,1.47287,1.473,1.47283,1.47291,192600002.0
2006-11-22 06:02:00,1.47292,1.4731,1.47288,1.47292,259800001.0
2006-11-22 06:03:00,1.47296,1.47309,1.47291,1.47302,47800001.0
2006-11-22 06:04:00,1.47285,1.47289,1.47277,1.47277,146100000.0
2006-11-22 06:05:00,1.47269,1.47297,1.47254,1.47274,464200002.0
2006-11-22 06:06:00,1.47284,1.47308,1.47284,1.47287,105500001.0
2006-11-22 06:07:00,1.47304,1.47315,1.47282,1.47309,310100000.0
2006-11-22 06:08:00,1.47292,1.47317,1.4729,1.47311,598400005.0
2006-11-22 06:09:00,1.47317,1.47357,1.47315,1.47333,395700002.0
2006-11-22 06:10:00,1.47327,1.47344,1.47319,1.47327,298000000.0
2006-11-22 06:11:00,1.47328,1.47348,1.47321,1.47322,379300000.0
2006-11-22 06:12:00,1.47318,1.47348,1.47317,1.47325,301300002.0
2006-11-22 06:13:00,1.4731,1.47325,1.4729,1.47291,355300000.0
2006-11-22 06:14:00,1.47307,1.47308,1.47269,1.47275,338300001.0
2006-11-22 06:15:00,1.47271,1.47273,1.47257,1.47273,162600000.0
2006-11-22 06:16:00,1.47276,1.47291,1.47267,1.47291,221600001.0
2006-11-22 06:17:00,1.47274,1.4728,1.47265,1.47265,127600000.0
2006-11-22 06:18:00,1.47267,1.47296,1.47267,1.47274,251200001.0
2006-11-22 06:19:00,1.4726,1.47278,1.47255,1.47278,180700001.0
2006-11-22 06:20:00,1.47273,1.47288,1.47261,1.47262,295000000.0
2006-11-22 06:21:00,1.47273,1.47282,1.47262,1.47273,284000001.0
2006-11-22 06:22:00,1.47263,1.47306,1.47263,1.47266,234900000.0
2006-11-22 06:23:00,1.47246,1.47263,1.47235,1.47243,292600001.0
2006-11-22 06:24:00,1.47248,1.47273,1.47241,1.47266,340100002.0
2006-11-22 06:25:00,1.47286,1.47296,1.47282,1.47289,241900001.0
2006-11-22 06:26:00,1.47282,1.47292,1.4726,1.47278,310800001.0
2006-11-22 06:27:00,1.47268,1.47274,1.47256,1.47266,296100000.0
2006-11-22 06:28:00,1.47278,1.47291,1.47263,1.47272,340300000.0
2006-11-22 06:29:00,1.47266,1.47276,1.47256,1.47259,101100000.0
2006-11-22 06:30:00,1.47256,1.47279,1.47253,1.47256,279500001.0
2006-11-22 06:31:00,1.47255,1.47262,1.47237,1.47249,140600000.0
2006-11-22 06:32:00,1.47244,1.4725,1.47242,1.47244,219900000.0
2006-11-22 06:33:00,1.47254,1.47268,1.47247,1.47247,265500000.0
2006-11-22 06:34:00,1.47246,1.47257,1.47236,1.47247,249300001.0
2006-11-22 06:35:00,1.47226,1.47263,1.47226,1.47235,126300000.0
2006-11-22 06:36:00,1.47234,1.47253,1.47234,1.47243,70500000.0
2006-11-22 06:37:00,1.47259,1.47276,1.47259,1.47274,207100000.0
2006-11-22 06:38:00,1.47269,1.4729,1.47257,1.47261,116900001.0
2006-11-22 06:39:00,1.47266,1.47274,1.47257,1.4726,22200000.0
2006-11-22 06:40:00,1.47256,1.47271,1.47253,1.47263,131900001.0
2006-11-22 06:41:00,1.47264,1.47271,1.47248,1.47252,187900000.0
2006-11-22 06:42:00,1.47261,1.47276,1.47252,1.47261,258000001.0
2006-11-22 06:43:00,1.47262,1.47268,1.47254,1.47258,128100000.0
2006-11-22 06:44:00,1.47273,1.47281,1.47259,1.47269,285000000.0
2006-11-22 06:45:00,1.47284,1.47291,1.4727,1.47291,265300001.0
2006-11-22 06:46:00,1.47283,1.47287,1.47264,1.47264,221100001.0
2006-11-22 06:47:00,1.47283,1.47289,1.47267,1.47279,242000000.0
2006-11-22 06:48:00,1.47263,1.47291,1.47258,1.47284,57600001.0
2006-11-22 06:49:00,1.47284,1.47315,1.4728,1.47303,264400002.0
2006-11-22 06:50:00,1.47309,1.47312,1.4728,1.47284,49400000.0
2006-11-22 06:51:00,1.47285,1.47285,1.47251,1.47278,25600000.0
2006-11-22 06:52:00,1.4726,1.47274,1.47253,1.47255,238300001.0
2006-11-22 06:53:00,1.47256,1.4728,1.47254,1.47268,228300001.0
2006-11-22 06:54:00,1.47273,1.47296,1.47264,1.47271,413200002.0
2006-11-22 06:55:00,1.47271,1.47281,1.47261,1.47273,333100000.0
2006-11-22 06:56:00,1.47288,1.47288,1.47278,1.47278,28200000.0
2006-11-22 06:57:00,1.47281,1.47286,1.47278,1.47279,71000000.0
2006-11-22 06:58:00,1.47276,1.47281,1.47261,1.47274,198400000.0
2006-11-22 06:59:00,1.47268,1.47289,1.47261,1.47271,322400000.0
2006-11-22 07:00:00,1.47284,1.47284,1.47274,1.4728,118300000.0
2006-11-22 07:01:00,1.4722,1.4724,1.4722,1.4724,402700000.0
2006-11-22 07:02:00,1.47278,1.47292,1.4727,1.47282,402700000.0
2006-11-22 07:03:00,1.47279,1.47286,1.47271,1.47279,142300000.0
2006-11-22 07:04:00,1.47276,1.47287,1.47263,1.4727,367000000.0
2006-11-22 07:05:00,1.47277,1.47278,1.4726,1.47264,121500000.0
2006-11-22 07:06:00,1.47271,1.47285,1.47261,1.47277,216500001.0
2006-11-22 07:07:00,1.47276,1.47276,1.47245,1.47248,193100001.0
2006-11-22 07:08:00,1.47244,1.47259,1.47215,1.4724,248400000.0
2006-11-22 07:09:00,1.47251,1.47252,1.47227,1.47231,209700000.0
2006-11-22 07:10:00,1.47245,1.47248,1.47228,1.47231,423800000.0
2006-11-22 07:11:00,1.4724,1.47248,1.47237,1.47246,373000001.0
2006-11-22 07:12:00,1.47243,1.47261,1.47232,1.47251,312600001.0
2006-11-22 07:13:00,1.47254,1.47262,1.47243,1.4725,237200001.0
2006-11-22 07:14:00,1.47248,1.47253,1.47241,1.47245,475800000.0
2006-11-22 07:15:00,1.47271,1.47289,1.47252,1.47283,275500002.0
2006-11-22 07:16:00,1.47268,1.47285,1.47256,1.47276,185100000.0
2006-11-22 07:17:00,1.4727,1.4727,1.4724,1.47247,204600000.0
2006-11-22 07:18:00,1.47234,1.47264,1.47231,1.47244,515900001.0
2006-11-22 07:19:00,1.47259,1.47276,1.47242,1.47257,330100001.0
2006-11-22 07:20:00,1.47263,1.47265,1.47233,1.47247,432200001.0
2006-11-22 07:21:00,1.47247,1.47259,1.47235,1.47236,293100000.0
2006-11-22 07:22:00,1.47248,1.47264,1.47243,1.47256,349700000.0
2006-11-22 07:23:00,1.47265,1.47285,1.4724,1.47253,422700000.0
2006-11-22 07:24:00,1.4724,1.47255,1.47232,1.47243,314400002.0
2006-11-22 07:25:00,1.47265,1.47275,1.4725,1.47269,362600001.0
2006-11-22 07:26:00,1.47266,1.47279,1.47253,1.47262,287900000.0
2006-11-22 07:27:00,1.47258,1.47276,1.47244,1.47276,163000000.0
2006-11-22 07:28:00,1.47273,1.47273,1.47256,1.47256,263200002.0
2006-11-22 07:29:00,1.47253,1.47259,1.47234,1.47234,214000000.0
2006-11-22 07:30:00,1.47241,1.47251,1.47236,1.47251,499700001.0
2006-11-22 07:31:00,1.47246,1.47264,1.47243,1.47259,238100000.0
2006-11-22 07:32:00,1.47256,1.47257,1.47234,1.47245,453500002.0
2006-11-22 07:33:00,1.47239,1.47262,1.47234,1.47249,434400001.0
2006-11-22 07:34:00,1.47259,1.47263,1.47246,1.47253,253500000.0
2006-11-22 07:35:00,1.47253,1.47269,1.47253,1.47256,251300000.0
2006-11-22 07:36:00,1.47252,1.47264,1.47238,1.47264,364200000.0
2006-11-22 07:37:00,1.47274,1.47274,1.47247,1.47263,210700001.0
2006-11-22 07:38:00,1.4726,1.47282,1.4726,1.47266,37200000.0
2006-11-22 07:39:00,1.47263,1.47271,1.47246,1.47271,418400000.0
2006-11-22 07:40:00,1.47266,1.47275,1.47249,1.47261,310400000.0
2006-11-22 07:41:00,1.47261,1.47283,1.47255,1.47271,631200000.0
2006-11-22 07:42:00,1.47274,1.47296,1.47269,1.47282,315700000.0
2006-11-22 07:43:00,1.47278,1.47298,1.47275,1.47292,237700000.0
2006-11-22 07:44:00,1.47295,1.47297,1.47282,1.47287,400000000.0
2006-11-22 07:45:00,1.47292,1.47302,1.4728,1.47285,365900000.0
2006-11-22 07:46:00,1.47277,1.473,1.47269,1.4728,404800000.0
2006-11-22 07:47:00,1.47275,1.47311,1.47269,1.47275,667200001.0
2006-11-22 07:48:00,1.47293,1.47319,1.47284,1.47293,817700003.0
2006-11-22 07:49:00,1.473,1.47318,1.47286,1.47301,671100001.0
2006-11-22 07:50:00,1.47292,1.47303,1.47278,1.47286,637800003.0
2006-11-22 07:51:00,1.47289,1.47296,1.47264,1.47286,522500000.0
2006-11-22 07:52:00,1.47289,1.47305,1.47284,1.47305,391800001.0
2006-11-22 07:53:00,1.4729,1.47316,1.47271,1.47296,609100000.0
2006-11-22 07:54:00,1.47285,1.47306,1.4728,1.47291,336600001.0
2006-11-22 07:55:00,1.47287,1.4729,1.47266,1.47268,347900000.0
2006-11-22 07:56:00,1.47263,1.47287,1.47248,1.4726,639400001.0
2006-11-22 07:57:00,1.47258,1.47285,1.47251,1.47264,577400000.0
2006-11-22 07:58:00,1.47268,1.47277,1.47247,1.47251,684300000.0
2006-11-22 07:59:00,1.47245,1.4726,1.47234,1.47242,453400001.0
2006-11-22 08:00:00,1.47249,1.47266,1.47237,1.47255,451300003.0
2006-11-22 08:01:00,1.47245,1.47278,1.4724,1.47255,502400001.0
2006-11-22 08:02:00,1.47252,1.47263,1.47241,1.47246,256400001.0
2006-11-22 08:03:00,1.47243,1.4725,1.4722,1.4722,451900001.0
2006-11-22 08:04:00,1.47234,1.47245,1.47216,1.47236,437600000.0
2006-11-22 08:05:00,1.47233,1.47233,1.47199,1.47205,265600001.0
2006-11-22 08:06:00,1.47221,1.47221,1.47169,1.47208,687600001.0
2006-11-22 08:07:00,1.472,1.47207,1.47186,1.47195,515800000.0
2006-11-22 08:08:00,1.47195,1.47205,1.47188,1.472,449900001.0
2006-11-22 08:09:00,1.472,1.47211,1.47183,1.47189,527400000.0
2006-11-22 08:10:00,1.47188,1.47207,1.47168,1.47194,583200002.0
2006-11-22 08:11:00,1.47191,1.47206,1.47173,1.47185,251300001.0
2006-11-22 08:12:00,1.47176,1.47186,1.47159,1.47182,442800001.0
2006-11-22 08:13:00,1.47186,1.47217,1.47186,1.47208,232100000.0
2006-11-22 08:14:00,1.4719,1.47209,1.4719,1.47198,97800000.0
2006-11-22 08:15:00,1.47199,1.47207,1.47185,1.47189,318300003.0
2006-11-22 08:16:00,1.47175,1.47184,1.47166,1.47168,279500000.0
2006-11-22 08:17:00,1.47175,1.47211,1.47175,1.47189,256300000.0
2006-11-22 08:18:00,1.47194,1.47206,1.47186,1.47206,192700000.0
2006-11-22 08:19:00,1.47203,1.47212,1.47192,1.47208,339200001.0
2006-11-22 08:20:00,1.47206,1.47216,1.47193,1.47196,279700000.0
2006-11-22 08:21:00,1.47196,1.47217,1.47187,1.47203,529900000.0
2006-11-22 08:22:00,1.47198,1.47211,1.47185,1.47189,313800001.0
2006-11-22 08:23:00,1.47183,1.47207,1.47173,1.47178,241000001.0
2006-11-22 08:24:00,1.47193,1.4722,1.47179,1.47182,463600002.0
2006-11-22 08:25:00,1.47185,1.47196,1.47161,1.47161,585500001.0
2006-11-22 08:26:00,1.4716,1.47188,1.47157,1.4718,359900000.0
2006-11-22 08:27:00,1.47186,1.47186,1.47161,1.47165,346800000.0
2006-11-22 08:28:00,1.47163,1.47177,1.47152,1.47172,625600001.0
2006-11-22 08:29:00,1.47168,1.47176,1.47151,1.47156,438400003.0
2006-11-22 08:30:00,1.4714,1.47156,1.47133,1.47155,440100000.0
2006-11-22 08:31:00,1.47156,1.47163,1.47136,1.47155,250100000.0
2006-11-22 08:32:00,1.4715,1.47164,1.47143,1.47149,292200001.0
2006-11-22 08:33:00,1.47153,1.47162,1.4715,1.47159,208200001.0
2006-11-22 08:34:00,1.47157,1.47163,1.47138,1.47143,682600001.0
2006-11-22 08:35:00,1.47146,1.47167,1.47143,1.47157,515900003.0
2006-11-22 08:36:00,1.47162,1.47192,1.47158,1.47177,497900000.0
2006-11-22 08:37:00,1.47176,1.472,1.47164,1.47169,358600000.0
2006-11-22 08:38:00,1.47164,1.47179,1.47152,1.47173,327100001.0
2006-11-22 08:39:00,1.47176,1.47214,1.47166,1.47166,515800001.0
2006-11-22 08:40:00,1.47148,1.4718,1.47148,1.47148,289600001.0
2006-11-22 08:41:00,1.47162,1.47171,1.47131,1.47145,484900000.0
2006-11-22 08:42:00,1.47148,1.47172,1.47141,1.47141,485800001.0
2006-11-22 08:43:00,1.47156,1.47165,1.47127,1.47127,309900003.0
2006-11-22 08:44:00,1.47131,1.47163,1.47131,1.4714,428500001.0
2006-11-22 08:45:00,1.47147,1.47182,1.47133,1.47141,630400003.0
2006-11-22 08:46:00,1.47153,1.47175,1.47138,1.4715,718700003.0
2006-11-22 08:47:00,1.47154,1.47167,1.47144,1.47153,485900002.0
2006-11-22 08:48:00,1.47151,1.47184,1.47146,1.47176,459100003.0
2006-11-22 08:49:00,1.47173,1.47197,1.47169,1.47173,510200000.0
2006-11-22 08:50:00,1.4719,1.47193,1.47168,1.47183,453300000.0
2006-11-22 08:51:00,1.4717,1.47183,1.47139,1.47146,549700002.0
2006-11-22 08:52:00,1.47184,1.47205,1.47173,1.47181,529800000.0
2006-11-22 08:53:00,1.47188,1.47193,1.47158,1.47173,487700000.0
2006-11-22 08:54:00,1.47173,1.47184,1.47155,1.47164,748900002.0
2006-11-22 08:55:00,1.4717,1.47188,1.47155,1.47177,613200003.0
2006-11-22 08:56:00,1.47175,1.47195,1.47159,1.47176,603300003.0
2006-11-22 08:57:00,1.47178,1.47206,1.47168,1.47177,476200000.0
2006-11-22 08:58:00,1.4718,1.47198,1.4717,1.47182,426100000.0
2006-11-22 08:59:00,1.47181,1.47212,1.4718,1.47182,316000000.0
2006-11-22 09:00:00,1.47179,1.47197,1.47171,1.4719,496500002.0
2006-11-22 09:01:00,1.47203,1.47212,1.47182,1.47183,378700000.0
2006-11-22 09:02:00,1.47171,1.47195,1.4716,1.47168,654500001.0
2006-11-22 09:03:00,1.47172,1.4719,1.47164,1.47164,610400002.0
2006-11-22 09:04:00,1.47179,1.47197,1.47159,1.47169,629100003.0
2006-11-22 09:05:00,1.47166,1.4721,1.47166,1.47193,644700003.0
2006-11-22 09:06:00,1.47181,1.47206,1.47167,1.47181,525600000.0
2006-11-22 09:07:00,1.47174,1.47183,1.47122,1.47122,370900003.0
2006-11-22 09:08:00,1.47122,1.47161,1.47122,1.47134,222100000.0
2006-11-22 09:09:00,1.47161,1.47186,1.47142,1.47186,243100000.0
2006-11-22 09:10:00,1.47196,1.47213,1.47187,1.47193,388600001.0
2006-11-22 09:11:00,1.47185,1.47198,1.47135,1.47135,583900002.0
2006-11-22 09:12:00,1.47153,1.47188,1.47153,1.47164,477900001.0
2006-11-22 09:13:00,1.47178,1.4721,1.47176,1.47196,473300001.0
2006-11-22 09:14:00,1.472,1.47231,1.472,1.47229,336100000.0
2006-11-22 09:15:00,1.47241,1.47253,1.47223,1.47245,430100002.0
2006-11-22 09:16:00,1.47232,1.47244,1.47217,1.47231,510100001.0
2006-11-22 09:17:00,1.47225,1.4725,1.47213,1.47244,474400000.0
2006-11-22 09:18:00,1.47235,1.47272,1.47235,1.47268,236200001.0
2006-11-22 09:19:00,1.47269,1.47277,1.47244,1.47254,476600000.0
2006-11-22 09:20:00,1.47253,1.47273,1.47253,1.47263,254300000.0
2006-11-22 09:21:00,1.47272,1.47289,1.47263,1.47271,345100000.0
2006-11-22 09:22:00,1.47243,1.47251,1.47223,1.47225,318700000.0
2006-11-22 09:23:00,1.47243,1.47251,1.47232,1.47248,416900001.0
2006-11-22 09:24:00,1.47259,1.47259,1.47224,1.47232,332700000.0
2006-11-22 09:25:00,1.4725,1.4729,1.47248,1.47268,400300001.0
2006-11-22 09:26:00,1.47271,1.47289,1.47261,1.47261,612100003.0
2006-11-22 09:27:00,1.47245,1.47266,1.47232,1.47249,400300000.0
2006-11-22 09:28:00,1.47262,1.4727,1.47231,1.47253,478200000.0
2006-11-22 09:29:00,1.47248,1.47256,1.47229,1.47242,428700001.0
2006-11-22 09:30:00,1.47236,1.47258,1.47221,1.47236,662600000.0
2006-11-22 09:31:00,1.47231,1.47263,1.47225,1.4726,386800001.0
2006-11-22 09:32:00,1.47258,1.47294,1.47251,1.47277,443000000.0
2006-11-22 09:33:00,1.47291,1.47291,1.47268,1.47274,282300000.0
2006-11-22 09:34:00,1.47281,1.47281,1.4726,1.47264,442500000.0
2006-11-22 09:35:00,1.47281,1.47324,1.47281,1.47318,296400000.0
2006-11-22 09:36:00,1.47328,1.47355,1.47319,1.47324,422400001.0
2006-11-22 09:37:00,1.4733,1.47341,1.4731,1.47337,407600000.0
2006-11-22 09:38:00,1.47322,1.47346,1.47301,1.47301,411900001.0
2006-11-22 09:39:00,1.47296,1.473,1.47267,1.47282,417100000.0
2006-11-22 09:40:00,1.47235,1.47279,1.47235,1.47261,398600000.0
2006-11-22 09:41:00,1.47284,1.47309,1.47273,1.47293,511900000.0
2006-11-22 09:42:00,1.47294,1.47322,1.47272,1.47291,524000000.0
2006-11-22 09:43:00,1.47304,1.4732,1.47291,1.4731,266800000.0
2006-11-22 09:44:00,1.4728,1.47307,1.47268,1.47275,454900000.0
2006-11-22 09:45:00,1.47289,1.47293,1.47262,1.47293,563500001.0
2006-11-22 09:46:00,1.47309,1.47359,1.47309,1.47328,260100000.0
2006-11-22 09:47:00,1.47335,1.47377,1.47333,1.47375,433700001.0
2006-11-22 09:48:00,1.47374,1.47386,1.47347,1.47347,311400001.0
2006-11-22 09:49:00,1.47349,1.47373,1.4734,1.4737,573500003.0
2006-11-22 09:50:00,1.4734,1.47353,1.47321,1.47332,422700000.0
2006-11-22 09:51:00,1.47333,1.47368,1.47329,1.47356,498200001.0
2006-11-22 09:52:00,1.47357,1.47386,1.4735,1.47364,447700001.0
2006-11-22 09:53:00,1.4736,1.47369,1.47333,1.47343,390000000.0
2006-11-22 09:54:00,1.47326,1.47349,1.47316,1.47345,506800001.0
2006-11-22 09:55:00,1.47344,1.47353,1.47323,1.47334,551500002.0
2006-11-22 09:56:00,1.47325,1.47334,1.47315,1.4732,384600000.0
2006-11-22 09:57:00,1.47324,1.47342,1.47312,1.47323,625600004.0
2006-11-22 09:58:00,1.4733,1.4733,1.47294,1.47297,847800001.0
2006-11-22 09:59:00,1.47308,1.47333,1.47294,1.47333,675900001.0
2006-11-22 10:00:00,1.47351,1.47364,1.47335,1.47335,271600001.0
2006-11-22 10:01:00,1.47332,1.47352,1.47317,1.47333,671000002.0
2006-11-22 10:02:00,1.47348,1.47379,1.47343,1.47352,533900000.0
2006-11-22 10:03:00,1.47348,1.47374,1.47346,1.47374,371400001.0
2006-11-22 10:04:00,1.47356,1.47373,1.4733,1.47373,377600000.0
2006-11-22 10:05:00,1.47348,1.47376,1.47341,1.47355,449900001.0
2006-11-22 10:06:00,1.47363,1.47376,1.47345,1.47352,592500002.0
2006-11-22 10:07:00,1.47336,1.47361,1.4731,1.47311,571100001.0
2006-11-22 10:08:00,1.47288,1.47318,1.47288,1.47293,472300001.0
2006-11-22 10:09:00,1.47305,1.47319,1.47288,1.47316,508700000.0
2006-11-22 10:10:00,1.47322,1.47332,1.47314,1.47314,356100000.0
2006-11-22 10:11:00,1.47314,1.47324,1.47305,1.47311,403100001.0
2006-11-22 10:12:00,1.47304,1.47322,1.47292,1.47299,522000000.0
2006-11-22 10:13:00,1.47306,1.47311,1.47278,1.47303,481300003.0
2006-11-22 10:14:00,1.47296,1.47313,1.47281,1.47294,540600002.0
2006-11-22 10:15:00,1.47305,1.4732,1.473,1.47311,397200001.0
2006-11-22 10:16:00,1.47316,1.47328,1.47289,1.47317,422400002.0
2006-11-22 10:17:00,1.4732,1.47326,1.47285,1.47287,331400000.0
2006-11-22 10:18:00,1.47288,1.473,1.47279,1.47295,372000000.0
2006-11-22 10:19:00,1.47308,1.47328,1.47306,1.47325,309400000.0
2006-11-22 10:20:00,1.47324,1.47341,1.4731,1.47326,564200001.0
2006-11-22 10:21:00,1.47325,1.47343,1.47312,1.47327,407100001.0
2006-11-22 10:22:00,1.47329,1.47351,1.47318,1.47344,354400001.0
2006-11-22 10:23:00,1.47335,1.47365,1.47321,1.47321,505300000.0
2006-11-22 10:24:00,1.47325,1.47335,1.47314,1.4733,540000003.0
2006-11-22 10:25:00,1.47336,1.47336,1.47295,1.47315,373700000.0
2006-11-22 10:26:00,1.47319,1.4734,1.47309,1.4732,503700000.0
2006-11-22 10:27:00,1.47321,1.47331,1.47306,1.4732,534400002.0
2006-11-22 10:28:00,1.47324,1.47333,1.47306,1.47314,642700000.0
2006-11-22 10:29:00,1.47318,1.47331,1.47307,1.47318,529000001.0
2006-11-22 10:30:00,1.47324,1.47339,1.47294,1.47306,682800003.0
2006-11-22 10:31:00,1.47278,1.47307,1.47275,1.47282,534500000.0
2006-11-22 10:32:00,1.4726,1.47302,1.47257,1.47258,548700002.0
2006-11-22 10:33:00,1.47271,1.4728,1.47244,1.4728,471200002.0
2006-11-22 10:34:00,1.47306,1.47348,1.47305,1.47345,391000000.0
2006-11-22 10:35:00,1.47347,1.47365,1.47325,1.47325,441200001.0
2006-11-22 10:36:00,1.47319,1.47325,1.47284,1.47297,494000001.0
2006-11-22 10:37:00,1.47296,1.473,1.47266,1.47271,518200001.0
2006-11-22 10:38:00,1.47282,1.47295,1.47268,1.47276,453700001.0
2006-11-22 10:39:00,1.47285,1.47295,1.47266,1.47279,480200000.0
2006-11-22 10:40:00,1.4729,1.47314,1.47279,1.47292,336500001.0
2006-11-22 10:41:00,1.47293,1.47307,1.47263,1.47268,686900001.0
2006-11-22 10:42:00,1.47275,1.47278,1.47249,1.47268,406400001.0
2006-11-22 10:43:00,1.47269,1.47289,1.47258,1.4726,445300000.0
2006-11-22 10:44:00,1.47266,1.47282,1.47237,1.47258,511500000.0
2006-11-22 10:45:00,1.47265,1.47277,1.47245,1.47265,590600000.0
2006-11-22 10:46:00,1.47265,1.47279,1.47251,1.47266,307900000.0
2006-11-22 10:47:00,1.47274,1.47286,1.47238,1.47244,418200000.0
2006-11-22 10:48:00,1.47251,1.47276,1.47244,1.47272,560800001.0
2006-11-22 10:49:00,1.47295,1.47316,1.47287,1.47306,321500001.0
2006-11-22 10:50:00,1.47299,1.47313,1.47261,1.47277,484000001.0
2006-11-22 10:51:00,1.47249,1.47281,1.47243,1.4728,475300001.0
2006-11-22 10:52:00,1.47276,1.47286,1.47262,1.47283,286800001.0
2006-11-22 10:53:00,1.47286,1.47291,1.47266,1.47268,404900003.0
2006-11-22 10:54:00,1.47269,1.47315,1.47264,1.47315,389100000.0
2006-11-22 10:55:00,1.47319,1.47321,1.47292,1.47298,438000001.0
2006-11-22 10:56:00,1.47307,1.47317,1.47292,1.47312,432500002.0
2006-11-22 10:57:00,1.47317,1.47323,1.47298,1.47305,320100001.0
2006-11-22 10:58:00,1.473,1.47308,1.47249,1.47272,463400000.0
2006-11-22 10:59:00,1.47254,1.47295,1.47247,1.47258,819500002.0
2006-11-22 11:00:00,1.47258,1.47277,1.47229,1.47263,479600001.0
2006-11-22 11:01:00,1.47269,1.47297,1.47258,1.47265,533400001.0
2006-11-22 11:02:00,1.47275,1.47302,1.47272,1.47288,474500000.0
2006-11-22 11:03:00,1.47285,1.47289,1.47254,1.47289,269300000.0
2006-11-22 11:04:00,1.47283,1.47299,1.47256,1.47271,624000003.0
2006-11-22 11:05:00,1.47273,1.47277,1.47246,1.47264,517500002.0
2006-11-22 11:06:00,1.47266,1.4728,1.47253,1.47271,654300001.0
2006-11-22 11:07:00,1.47263,1.47279,1.47254,1.4726,264700000.0
2006-11-22 11:08:00,1.47259,1.4727,1.47241,1.47241,335900002.0
2006-11-22 11:09:00,1.47231,1.4724,1.47205,1.47205,341500000.0
2006-11-22 11:10:00,1.47203,1.47222,1.4719,1.47204,534400002.0
2006-11-22 11:11:00,1.47203,1.47248,1.47199,1.47219,614000001.0
2006-11-22 11:12:00,1.47217,1.47233,1.47203,1.47233,540200001.0
2006-11-22 11:13:00,1.47221,1.47221,1.47202,1.47221,449000001.0
2006-11-22 11:14:00,1.47222,1.47242,1.47217,1.47235,464300000.0
2006-11-22 11:15:00,1.47235,1.47251,1.47219,1.47228,480200001.0
2006-11-22 11:16:00,1.47232,1.47241,1.47214,1.47238,480500003.0
2006-11-22 11:17:00,1.47229,1.47229,1.47198,1.47215,431300000.0
2006-11-22 11:18:00,1.47222,1.4726,1.47222,1.47246,375300002.0
2006-11-22 11:19:00,1.47254,1.47284,1.47251,1.47261,417300001.0
2006-11-22 11:20:00,1.47252,1.47266,1.47231,1.47236,542200000.0
2006-11-22 11:21:00,1.4725,1.47256,1.47216,1.47241,583100000.0
2006-11-22 11:22:00,1.4722,1.47249,1.47213,1.47224,576200002.0
2006-11-22 11:23:00,1.47227,1.47246,1.47195,1.47219,526900001.0
2006-11-22 11:24:00,1.47223,1.47251,1.47221,1.47221,373300000.0
2006-11-22 11:25:00,1.47222,1.47222,1.47192,1.47211,436700001.0
2006-11-22 11:26:00,1.47216,1.47216,1.47188,1.47214,615000002.0
2006-11-22 11:27:00,1.47208,1.47231,1.47193,1.47207,605500002.0
2006-11-22 11:28:00,1.47238,1.4724,1.47211,1.47225,445100002.0
2006-11-22 11:29:00,1.47215,1.47225,1.47188,1.4721,462500000.0
2006-11-22 11:30:00,1.47227,1.4723,1.47201,1.47223,422800000.0
2006-11-22 11:31:00,1.47219,1.4725,1.47208,1.47218,603500002.0
2006-11-22 11:32:00,1.47212,1.47226,1.47191,1.47207,424900000.0
2006-11-22 11:33:00,1.47201,1.47214,1.47193,1.472,525100002.0
2006-11-22 11:34:00,1.47204,1.47237,1.47179,1.47211,675000000.0
2006-11-22 11:35:00,1.47229,1.4726,1.4722,1.47248,541700000.0
2006-11-22 11:36:00,1.47234,1.47253,1.47183,1.47183,505500001.0
2006-11-22 11:37:00,1.47177,1.47178,1.4712,1.4712,523200001.0
2006-11-22 11:38:00,1.47129,1.47145,1.47118,1.4713,487600001.0
2006-11-22 11:39:00,1.47136,1.4717,1.47117,1.4714,636100000.0
2006-11-22 11:40:00,1.47153,1.47159,1.47129,1.47159,737100002.0
2006-11-22 11:41:00,1.47161,1.47186,1.47131,1.47149,742300002.0
2006-11-22 11:42:00,1.47155,1.47155,1.47117,1.47138,568800003.0
2006-11-22 11:43:00,1.47136,1.47161,1.47134,1.47149,547100000.0
2006-11-22 11:44:00,1.47179,1.47193,1.47163,1.47171,656700001.0
2006-11-22 11:45:00,1.47181,1.47184,1.47152,1.47173,589200002.0
2006-11-22 11:46:00,1.47173,1.47178,1.47153,1.47171,515500002.0
2006-11-22 11:47:00,1.47163,1.47208,1.47163,1.47195,437200000.0
2006-11-22 11:48:00,1.4719,1.47199,1.47171,1.47192,547300001.0
2006-11-22 11:49:00,1.47205,1.4721,1.47177,1.47189,439100001.0
2006-11-22 11:50:00,1.47193,1.47206,1.47174,1.472,385500002.0
2006-11-22 11:51:00,1.47189,1.47199,1.47174,1.47182,177000000.0
2006-11-22 11:52:00,1.47176,1.47205,1.47176,1.47198,260300000.0
2006-11-22 11:53:00,1.47189,1.47206,1.47178,1.47184,179400000.0
2006-11-22 11:54:00,1.47192,1.47208,1.47181,1.47187,324500000.0
2006-11-22 11:55:00,1.47193,1.47198,1.47175,1.47189,496300000.0
2006-11-22 11:56:00,1.47203,1.47214,1.47178,1.47194,417300000.0
2006-11-22 11:57:00,1.47195,1.47203,1.47167,1.47176,520600001.0
2006-11-22 11:58:00,1.47166,1.47178,1.47145,1.47152,400500000.0
2006-11-22 11:59:00,1.47148,1.47166,1.47131,1.47146,405400001.0
2006-11-22 12:00:00,1.47159,1.47164,1.47132,1.47148,539200001.0
2006-11-22 12:01:00,1.47136,1.47204,1.47136,1.47197,474900001.0
2006-11-22 12:02:00,1.47199,1.47222,1.47199,1.47199,371600000.0
2006-11-22 12:03:00,1.47192,1.47192,1.4717,1.47191,356200000.0
2006-11-22 12:04:00,1.47185,1.47196,1.4717,1.47181,391000000.0
2006-11-22 12:05:00,1.47187,1.47189,1.47167,1.47172,347100000.0
2006-11-22 12:06:00,1.47167,1.47205,1.47156,1.47201,349800000.0
2006-11-22 12:07:00,1.47212,1.47212,1.47173,1.47188,336300001.0
2006-11-22 12:08:00,1.47182,1.47189,1.4716,1.47182,516300001.0
2006-11-22 12:09:00,1.47182,1.47182,1.47148,1.47167,403900000.0
2006-11-22 12:10:00,1.47159,1.47186,1.47153,1.47172,350600000.0
2006-11-22 12:11:00,1.47171,1.4718,1.4715,1.4717,256200002.0
2006-11-22 12:12:00,1.47173,1.47193,1.47164,1.47179,189200000.0
2006-11-22 12:13:00,1.47171,1.47189,1.47161,1.47169,526600001.0
2006-11-22 12:14:00,1.47169,1.47183,1.47151,1.4718,619000001.0
2006-11-22 12:15:00,1.47174,1.47189,1.47166,1.47187,370700002.0
2006-11-22 12:16:00,1.47194,1.47201,1.47178,1.47187,393200001.0
2006-11-22 12:17:00,1.47176,1.47179,1.47166,1.47168,212700000.0
2006-11-22 12:18:00,1.4717,1.4719,1.47162,1.47189,328900003.0
2006-11-22 12:19:00,1.47186,1.47186,1.47153,1.47163,556500001.0
2006-11-22 12:20:00,1.47167,1.47193,1.47167,1.47186,427900001.0
2006-11-22 12:21:00,1.47177,1.472,1.47176,1.47197,381500002.0
2006-11-22 12:22:00,1.472,1.47206,1.47178,1.47189,356700002.0
2006-11-22 12:23:00,1.47173,1.47192,1.47168,1.47183,465900001.0
2006-11-22 12:24:00,1.4716,1.47197,1.47151,1.4716,616500003.0
2006-11-22 12:25:00,1.47183,1.47196,1.47168,1.47178,411300002.0
2006-11-22 12:26:00,1.47173,1.47196,1.4717,1.47181,419600001.0
2006-11-22 12:27:00,1.47192,1.47203,1.47176,1.47176,519300003.0
2006-11-22 12:28:00,1.47173,1.47192,1.47153,1.47181,473200000.0
2006-11-22 12:29:00,1.47175,1.47208,1.47175,1.47207,687500000.0
2006-11-22 12:30:00,1.4721,1.47225,1.47188,1.47198,581800000.0
2006-11-22 12:31:00,1.47211,1.47219,1.47186,1.47196,624900001.0
2006-11-22 12:32:00,1.47183,1.47205,1.47173,1.47183,640300004.0
2006-11-22 12:33:00,1.47182,1.47187,1.47168,1.47186,40800000.0
2006-11-22 12:34:00,1.47172,1.47189,1.47146,1.47157,658400003.0
2006-11-22 12:35:00,1.47189,1.47194,1.47159,1.47182,579500001.0
2006-11-22 12:36:00,1.47189,1.47192,1.47151,1.47173,476500002.0
2006-11-22 12:37:00,1.47173,1.47175,1.47152,1.47162,581500002.0
2006-11-22 12:38:00,1.47152,1.47176,1.47146,1.47153,646300001.0
2006-11-22 12:39:00,1.47153,1.47175,1.47145,1.47165,441200001.0
2006-11-22 12:40:00,1.47168,1.47181,1.47157,1.47165,555500002.0
2006-11-22 12:41:00,1.47156,1.47165,1.47138,1.47141,235500001.0
2006-11-22 12:42:00,1.47128,1.47156,1.47126,1.47149,355300002.0
2006-11-22 12:43:00,1.47135,1.47156,1.47129,1.47141,450700002.0
2006-11-22 12:44:00,1.47143,1.47149,1.4711,1.47122,389600001.0
2006-11-22 12:45:00,1.47124,1.47143,1.47096,1.47138,459200000.0
2006-11-22 12:46:00,1.47129,1.47139,1.47106,1.47118,431600002.0
2006-11-22 12:47:00,1.47097,1.47116,1.47091,1.47105,414700001.0
2006-11-22 12:48:00,1.47107,1.47139,1.47107,1.47126,429600000.0
2006-11-22 12:49:00,1.47133,1.47156,1.47124,1.47135,494200001.0
2006-11-22 12:50:00,1.47122,1.47122,1.47084,1.47086,502000001.0
2006-11-22 12:51:00,1.47082,1.47129,1.47082,1.47103,429700002.0
2006-11-22 12:52:00,1.47126,1.47138,1.47102,1.47136,335200000.0
2006-11-22 12:53:00,1.47147,1.4716,1.47131,1.47141,267900000.0
2006-11-22 12:54:00,1.47131,1.47144,1.47121,1.47138,394300000.0
2006-11-22 12:55:00,1.47141,1.47151,1.47123,1.47133,421500001.0
2006-11-22 12:56:00,1.47143,1.47165,1.47134,1.47148,445900000.0
2006-11-22 12:57:00,1.47159,1.47163,1.4712,1.47136,488500000.0
2006-11-22 12:58:00,1.47138,1.47143,1.47125,1.47138,322000000.0
2006-11-22 12:59:00,1.47136,1.4715,1.47116,1.47124,690700001.0
2006-11-22 13:00:00,1.47126,1.47131,1.47116,1.47131,253800002.0
2006-11-22 13:01:00,1.47128,1.47145,1.47117,1.47118,353400000.0
2006-11-22 13:02:00,1.47111,1.47138,1.47105,1.47127,368100001.0
2006-11-22 13:03:00,1.4713,1.47149,1.47118,1.47128,412800000.0
2006-11-22 13:04:00,1.47131,1.4714,1.47118,1.47128,251200001.0
2006-11-22 13:05:00,1.47128,1.47145,1.47128,1.47129,168300000.0
2006-11-22 13:06:00,1.47132,1.47151,1.47121,1.47146,380200001.0
2006-11-22 13:07:00,1.4715,1.47173,1.4715,1.47163,338300000.0
2006-11-22 13:08:00,1.47164,1.4717,1.47132,1.47144,162800000.0
2006-11-22 13:09:00,1.47152,1.47204,1.47148,1.4717,300600000.0
2006-11-22 13:10:00,1.47185,1.47185,1.47167,1.47172,145000002.0
2006-11-22 13:11:00,1.47179,1.47203,1.47168,1.47198,438800001.0
2006-11-22 13:12:00,1.472,1.47205,1.47187,1.47205,256900000.0
2006-11-22 13:13:00,1.4722,1.47223,1.47198,1.47205,343600001.0
2006-11-22 13:14:00,1.47196,1.47217,1.47194,1.472,358100001.0
2006-11-22 13:15:00,1.47193,1.47193,1.47165,1.47184,415200000.0
2006-11-22 13:16:00,1.47185,1.47199,1.47185,1.47188,134000000.0
2006-11-22 13:17:00,1.47188,1.47188,1.47162,1.47162,110200000.0
2006-11-22 13:18:00,1.47151,1.47187,1.47146,1.47187,289800001.0
2006-11-22 13:19:00,1.47179,1.47185,1.4714,1.47173,274800000.0
2006-11-22 13:20:00,1.47171,1.47196,1.47154,1.47191,187000000.0
2006-11-22 13:21:00,1.47187,1.4719,1.47166,1.47171,155700000.0
2006-11-22 13:22:00,1.47167,1.47177,1.47142,1.47159,233700001.0
2006-11-22 13:23:00,1.47132,1.47159,1.47132,1.47147,242800001.0
2006-11-22 13:24:00,1.4715,1.4716,1.4715,1.47154,270100001.0
2006-11-22 13:25:00,1.47155,1.47159,1.47145,1.47155,170500000.0
2006-11-22 13:26:00,1.47162,1.47185,1.47154,1.47172,239100001.0
2006-11-22 13:27:00,1.47165,1.47171,1.47143,1.47157,356900000.0
2006-11-22 13:28:00,1.47163,1.47186,1.47155,1.47184,451600000.0
2006-11-22 13:29:00,1.47181,1.47199,1.47154,1.47181,637400000.0
2006-11-22 13:30:00,1.47183,1.47187,1.47157,1.47182,533100001.0
2006-11-22 13:31:00,1.47191,1.47211,1.4717,1.47171,519700001.0
2006-11-22 13:32:00,1.47174,1.47192,1.47173,1.47188,217700001.0
2006-11-22 13:33:00,1.47166,1.4719,1.47117,1.47117,418500000.0
2006-11-22 13:34:00,1.47106,1.47118,1.4709,1.47094,289800000.0
2006-11-22 13:35:00,1.47098,1.47116,1.47086,1.47099,388200000.0
2006-11-22 13:36:00,1.471,1.47123,1.47083,1.47117,431400000.0
2006-11-22 13:37:00,1.47105,1.47126,1.47101,1.47101,442900001.0
2006-11-22 13:38:00,1.47093,1.47107,1.47071,1.47071,383500001.0
2006-11-22 13:39:00,1.47083,1.47104,1.47079,1.47079,272600000.0
2006-11-22 13:40:00,1.47054,1.47094,1.4705,1.47084,456100002.0
2006-11-22 13:41:00,1.47101,1.47102,1.4708,1.47093,234900000.0
2006-11-22 13:42:00,1.47096,1.47106,1.47089,1.47096,164000000.0
2006-11-22 13:43:00,1.471,1.471,1.47089,1.47097,151700000.0
2006-11-22 13:44:00,1.47093,1.47105,1.4707,1.47089,268200001.0
2006-11-22 13:45:00,1.47093,1.47134,1.47085,1.47093,461700000.0
2006-11-22 13:46:00,1.47094,1.47136,1.47094,1.47136,436900000.0
2006-11-22 13:47:00,1.47147,1.47158,1.47122,1.47158,560100000.0
2006-11-22 13:48:00,1.4716,1.47176,1.47147,1.47158,228900002.0
2006-11-22 13:49:00,1.47166,1.47166,1.47136,1.47156,209700001.0
2006-11-22 13:50:00,1.47159,1.47174,1.47131,1.47173,308400000.0
2006-11-22 13:51:00,1.47164,1.47164,1.47139,1.47151,240300001.0
2006-11-22 13:52:00,1.47138,1.4717,1.47135,1.47142,470100003.0
2006-11-22 13:53:00,1.47126,1.47156,1.47126,1.47135,497900002.0
2006-11-22 13:54:00,1.47123,1.47152,1.4711,1.47137,386800000.0
2006-11-22 13:55:00,1.47132,1.47139,1.47119,1.4713,311500000.0
2006-11-22 13:56:00,1.47139,1.47162,1.47134,1.47145,350100000.0
2006-11-22 13:57:00,1.47142,1.47154,1.4713,1.47154,330800000.0
2006-11-22 13:58:00,1.47142,1.47162,1.47131,1.47153,216500001.0
2006-11-22 13:59:00,1.47139,1.47167,1.47139,1.47151,413700001.0
2006-11-22 14:00:00,1.47131,1.47159,1.471,1.47159,294800000.0
2006-11-22 14:01:00,1.47153,1.47153,1.471,1.47123,341400000.0
2006-11-22 14:02:00,1.47102,1.47118,1.4709,1.4709,346400001.0
2006-11-22 14:03:00,1.47077,1.47092,1.47052,1.4707,457500002.0
2006-11-22 14:04:00,1.47067,1.4708,1.47036,1.47036,396800001.0
2006-11-22 14:05:00,1.47041,1.47074,1.47041,1.47061,349300001.0
2006-11-22 14:06:00,1.47069,1.47069,1.47034,1.47043,334100000.0
2006-11-22 14:07:00,1.47048,1.47059,1.47024,1.47038,309400000.0
2006-11-22 14:08:00,1.47053,1.47079,1.47031,1.47054,355800000.0
2006-11-22 14:09:00,1.47048,1.47064,1.47036,1.47048,167900000.0
2006-11-22 14:10:00,1.47056,1.47085,1.47037,1.47057,290600002.0
2006-11-22 14:11:00,1.47064,1.4707,1.47033,1.47061,131400000.0
2006-11-22 14:12:00,1.47051,1.47051,1.46988,1.47006,204600000.0
2006-11-22 14:13:00,1.46998,1.47018,1.46996,1.47002,176900002.0
2006-11-22 14:14:00,1.4698,1.4698,1.46876,1.46876,223700000.0
2006-11-22 14:15:00,1.46879,1.46937,1.46879,1.4693,358100001.0
2006-11-22 14:16:00,1.4693,1.46959,1.46926,1.46949,201300000.0
2006-11-22 14:17:00,1.46954,1.46972,1.46882,1.46929,653800001.0
2006-11-22 14:18:00,1.46928,1.46943,1.46893,1.46921,413200001.0
2006-11-22 14:19:00,1.46907,1.46929,1.46883,1.4691,430700001.0
2006-11-22 14:20:00,1.46934,1.46944,1.4692,1.46924,210300000.0
2006-11-22 14:21:00,1.46921,1.46921,1.46879,1.46889,353600000.0
2006-11-22 14:22:00,1.46916,1.46958,1.4691,1.46918,586700001.0
2006-11-22 14:23:00,1.46952,1.47018,1.46941,1.47018,159400000.0
2006-11-22 14:24:00,1.46987,1.46994,1.46942,1.46942,493600002.0
2006-11-22 14:25:00,1.46941,1.46973,1.46904,1.46915,556500000.0
2006-11-22 14:26:00,1.46925,1.46976,1.46925,1.46962,564400001.0
2006-11-22 14:27:00,1.4698,1.47006,1.46963,1.46967,516700002.0
2006-11-22 14:28:00,1.46965,1.4697,1.46909,1.4696,33500000.0
2006-11-22 14:29:00,1.46962,1.46968,1.46945,1.46967,39800000.0
2006-11-22 14:30:00,1.46961,1.46971,1.46905,1.46971,41000000.0
2006-11-22 14:31:00,1.46956,1.4698,1.46956,1.46966,36300000.0
2006-11-22 14:32:00,1.4699,1.47,1.46972,1.46995,39600001.0
2006-11-22 14:33:00,1.4697,1.47,1.46954,1.46981,24600000.0
2006-11-22 14:34:00,1.46985,1.47002,1.46977,1.46998,35200000.0
2006-11-22 14:35:00,1.47004,1.47004,1.46975,1.46982,39100000.0
2006-11-22 14:36:00,1.46981,1.46981,1.46897,1.46897,40800000.0
2006-11-22 14:37:00,1.46952,1.46971,1.4694,1.46953,84300000.0
2006-11-22 14:38:00,1.46967,1.4698,1.46944,1.4698,50200000.0
2006-11-22 14:39:00,1.46968,1.47,1.46939,1.46992,47100001.0
2006-11-22 14:40:00,1.46988,1.46998,1.4697,1.46985,26600000.0
2006-11-22 14:41:00,1.46995,1.47016,1.46981,1.47009,42100000.0
2006-11-22 14:42:00,1.46974,1.47006,1.46931,1.46931,43400000.0
2006-11-22 14:43:00,1.46992,1.47002,1.46977,1.46986,43400000.0
2006-11-22 14:44:00,1.46957,1.46977,1.46943,1.46959,52300000.0
2006-11-22 14:45:00,1.46947,1.46992,1.46923,1.4698,46400000.0
2006-11-22 14:46:00,1.47003,1.47003,1.46963,1.46963,41000000.0
2006-11-22 14:47:00,1.46963,1.46976,1.46936,1.46976,29000000.0
2006-11-22 14:48:00,1.47001,1.47002,1.46979,1.4698,32400000.0
2006-11-22 14:49:00,1.46964,1.46984,1.46956,1.46963,52000000.0
2006-11-22 14:50:00,1.46946,1.46972,1.46942,1.46972,44800000.0
2006-11-22 14:51:00,1.46969,1.46969,1.4694,1.46955,45500000.0
2006-11-22 14:52:00,1.46933,1.46946,1.46912,1.46946,37400000.0
2006-11-22 14:53:00,1.46932,1.46933,1.46899,1.46899,28200000.0
2006-11-22 14:54:00,1.46924,1.46933,1.46893,1.46893,33400000.0
2006-11-22 14:55:00,1.46924,1.46938,1.46906,1.46918,35200000.0
2006-11-22 14:56:00,1.46928,1.46937,1.46919,1.46936,81600000.0
2006-11-22 14:57:00,1.46945,1.46945,1.46916,1.46918,16800000.0
2006-11-22 14:58:00,1.46912,1.46943,1.46912,1.46914,46600001.0
2006-11-22 14:59:00,1.46919,1.46936,1.46912,1.46925,38400000.0
2006-11-22 15:00:00,1.46932,1.46942,1.46891,1.46891,47400000.0
2006-11-22 15:01:00,1.46939,1.46939,1.46893,1.46907,40200000.0
2006-11-22 15:02:00,1.46926,1.46936,1.4691,1.46936,30900000.0
2006-11-22 15:03:00,1.46948,1.46972,1.46917,1.46946,50800000.0
2006-11-22 15:04:00,1.46946,1.46962,1.46937,1.46952,41600000.0
2006-11-22 15:05:00,1.46934,1.46946,1.46929,1.46945,24800000.0
2006-11-22 15:06:00,1.46945,1.46948,1.46901,1.46934,51600000.0
2006-11-22 15:07:00,1.46944,1.46944,1.46908,1.46934,29000000.0
2006-11-22 15:08:00,1.4693,1.46946,1.46897,1.46926,51700000.0
2006-11-22 15:09:00,1.46927,1.4694,1.46891,1.46921,38600000.0
2006-11-22 15:10:00,1.46908,1.46925,1.46884,1.46893,49300000.0
2006-11-22 15:11:00,1.469,1.46913,1.46842,1.46842,28400000.0
2006-11-22 15:12:00,1.46843,1.46864,1.46843,1.46847,30200000.0
2006-11-22 15:13:00,1.46868,1.46881,1.46856,1.46881,23200000.0
2006-11-22 15:14:00,1.46858,1.46861,1.46848,1.46848,38000000.0
2006-11-22 15:15:00,1.46849,1.46849,1.46789,1.46834,60100000.0
2006-11-22 15:16:00,1.46817,1.46822,1.46803,1.46809,25800000.0
2006-11-22 15:17:00,1.46816,1.46842,1.46802,1.46828,43100000.0
2006-11-22 15:18:00,1.46827,1.46868,1.46827,1.46868,28800000.0
2006-11-22 15:19:00,1.46866,1.46901,1.46843,1.46892,32500000.0
2006-11-22 15:20:00,1.46907,1.46959,1.46907,1.46952,33200000.0
2006-11-22 15:21:00,1.46944,1.4698,1.46931,1.4698,24600000.0
2006-11-22 15:22:00,1.46947,1.46964,1.46936,1.46954,36400000.0
2006-11-22 15:23:00,1.46964,1.46964,1.46932,1.46943,30800000.0
2006-11-22 15:24:00,1.46934,1.46936,1.4692,1.4693,18600000.0
2006-11-22 15:25:00,1.46935,1.46957,1.46933,1.46939,34200000.0
2006-11-22 15:26:00,1.46937,1.4695,1.46919,1.4695,49400000.0
2006-11-22 15:27:00,1.46952,1.47014,1.46952,1.46997,47600000.0
2006-11-22 15:28:00,1.46968,1.47009,1.4695,1.47004,36400000.0
2006-11-22 15:29:00,1.47021,1.47039,1.47001,1.47004,42400000.0
2006-11-22 15:30:00,1.47006,1.47024,1.46959,1.47011,22400000.0
2006-11-22 15:31:00,1.47001,1.47046,1.47001,1.47034,39800000.0
2006-11-22 15:32:00,1.47033,1.47072,1.47027,1.47063,47600000.0
2006-11-22 15:33:00,1.47074,1.47105,1.47052,1.47061,32700000.0
2006-11-22 15:34:00,1.47035,1.47071,1.47035,1.47045,40200000.0
2006-11-22 15:35:00,1.47041,1.4709,1.47038,1.47053,27600000.0
2006-11-22 15:36:00,1.47068,1.47092,1.4706,1.4706,58700000.0
2006-11-22 15:37:00,1.47073,1.47098,1.47045,1.47097,52500000.0
2006-11-22 15:38:00,1.47071,1.47136,1.47064,1.47126,47000000.0
2006-11-22 15:39:00,1.47118,1.47149,1.47112,1.47119,35600000.0
2006-11-22 15:40:00,1.47128,1.47137,1.47111,1.47129,40600000.0
2006-11-22 15:41:00,1.47141,1.47141,1.47087,1.47119,50100001.0
2006-11-22 15:42:00,1.47121,1.47127,1.47085,1.47104,28200000.0
2006-11-22 15:43:00,1.47087,1.47121,1.47068,1.47121,47000000.0
2006-11-22 15:44:00,1.47124,1.47131,1.47088,1.47129,34400000.0
2006-11-22 15:45:00,1.47103,1.47117,1.47074,1.47096,70300000.0
2006-11-22 15:46:00,1.47092,1.47106,1.47081,1.47081,51300000.0
2006-11-22 15:47:00,1.47071,1.47125,1.47055,1.47125,66500000.0
2006-11-22 15:48:00,1.47127,1.4715,1.47103,1.4715,38200000.0
2006-11-22 15:49:00,1.47139,1.47175,1.47127,1.47138,51400001.0
2006-11-22 15:50:00,1.47125,1.47175,1.47125,1.47162,69200002.0
2006-11-22 15:51:00,1.47135,1.47135,1.47098,1.47113,20800000.0
2006-11-22 15:52:00,1.47125,1.47139,1.47107,1.47139,36800000.0
2006-11-22 15:53:00,1.47147,1.47162,1.47126,1.47135,46000000.0
2006-11-22 15:54:00,1.47129,1.47129,1.47105,1.47105,28800000.0
2006-11-22 15:55:00,1.47113,1.47113,1.47055,1.47087,30400000.0
2006-11-22 15:56:00,1.47071,1.47101,1.47038,1.471,37400000.0
2006-11-22 15:57:00,1.47073,1.47112,1.47073,1.47085,26800000.0
2006-11-22 15:58:00,1.47109,1.47154,1.47095,1.4715,19000000.0
2006-11-22 15:59:00,1.4715,1.47155,1.47132,1.47138,35000000.0
2006-11-22 16:00:00,1.47146,1.47177,1.47113,1.47168,32600000.0
2006-11-22 16:01:00,1.47161,1.47169,1.47147,1.47159,37800000.0
2006-11-22 16:02:00,1.47163,1.4717,1.47148,1.47161,35400000.0
2006-11-22 16:03:00,1.47155,1.47182,1.47152,1.47158,39800000.0
2006-11-22 16:04:00,1.47134,1.47166,1.47132,1.47138,41200000.0
2006-11-22 16:05:00,1.4712,1.47145,1.4712,1.47145,28800000.0
2006-11-22 16:06:00,1.47143,1.47154,1.47125,1.47139,40000000.0
2006-11-22 16:07:00,1.47133,1.47148,1.47132,1.47143,45400000.0
2006-11-22 16:08:00,1.47159,1.47159,1.47126,1.47137,34000000.0
2006-11-22 16:09:00,1.4712,1.47166,1.47117,1.47151,42800000.0
2006-11-22 16:10:00,1.47153,1.47164,1.47141,1.47164,62100000.0
2006-11-22 16:11:00,1.47145,1.47196,1.47145,1.47196,33200001.0
2006-11-22 16:12:00,1.47193,1.47211,1.47187,1.47209,37800000.0
2006-11-22 16:13:00,1.47194,1.47218,1.47183,1.47218,33700000.0
2006-11-22 16:14:00,1.47185,1.47219,1.47178,1.47219,37400000.0
2006-11-22 16:15:00,1.47194,1.472,1.47175,1.47191,33600000.0
2006-11-22 16:16:00,1.47183,1.47214,1.47166,1.47214,42600000.0
2006-11-22 16:17:00,1.47218,1.47238,1.47216,1.47221,21000000.0
2006-11-22 16:18:00,1.47231,1.47243,1.47223,1.47243,33200000.0
2006-11-22 16:19:00,1.47255,1.47255,1.47197,1.47224,28000000.0
2006-11-22 16:20:00,1.47219,1.47227,1.47206,1.47225,38100000.0
2006-11-22 16:21:00,1.47224,1.47224,1.47182,1.47205,30300000.0
2006-11-22 16:22:00,1.47211,1.47213,1.47182,1.47197,43200000.0
2006-11-22 16:23:00,1.47204,1.47204,1.47168,1.47193,32600000.0
2006-11-22 16:24:00,1.47213,1.47225,1.47203,1.47216,34400000.0
2006-11-22 16:25:00,1.47237,1.47256,1.47196,1.47256,51100000.0
2006-11-22 16:26:00,1.47271,1.47271,1.47237,1.47237,43200000.0
2006-11-22 16:27:00,1.47244,1.47265,1.47241,1.47249,40000000.0
2006-11-22 16:28:00,1.47265,1.47271,1.4724,1.4725,51400000.0
2006-11-22 16:29:00,1.47248,1.47248,1.47203,1.47203,40700000.0
2006-11-22 16:30:00,1.47201,1.47235,1.47193,1.47213,54400000.0
2006-11-22 16:31:00,1.47205,1.4721,1.47187,1.47188,46900000.0
2006-11-22 16:32:00,1.47228,1.47228,1.47162,1.47195,31500000.0
2006-11-22 16:33:00,1.472,1.47201,1.47174,1.47191,42000000.0
2006-11-22 16:34:00,1.47208,1.47236,1.47203,1.47215,42600000.0
2006-11-22 16:35:00,1.47224,1.47238,1.47203,1.47238,47100001.0
2006-11-22 16:36:00,1.47219,1.4727,1.47219,1.47247,76600002.0
2006-11-22 16:37:00,1.47254,1.47257,1.47221,1.47239,43800000.0
2006-11-22 16:38:00,1.47237,1.47256,1.47221,1.47224,44200000.0
2006-11-22 16:39:00,1.47225,1.47257,1.47217,1.47257,27200000.0
2006-11-22 16:40:00,1.47252,1.473,1.47252,1.47297,34100000.0
2006-11-22 16:41:00,1.47242,1.47288,1.47241,1.47241,29000000.0
2006-11-22 16:42:00,1.47236,1.47247,1.47226,1.47229,49400001.0
2006-11-22 16:43:00,1.47228,1.47246,1.47227,1.47232,42600000.0
2006-11-22 16:44:00,1.47228,1.4725,1.47228,1.4725,32400000.0
2006-11-22 16:45:00,1.47237,1.47267,1.47237,1.47257,36400000.0
2006-11-22 16:46:00,1.47279,1.47279,1.47254,1.47263,47200000.0
2006-11-22 16:47:00,1.47262,1.47269,1.47234,1.4724,35000000.0
2006-11-22 16:48:00,1.47263,1.47263,1.47226,1.47259,68200002.0
2006-11-22 16:49:00,1.47276,1.47283,1.47261,1.47283,41000000.0
2006-11-22 16:50:00,1.47289,1.47322,1.47289,1.47322,49800000.0
2006-11-22 16:51:00,1.47318,1.47384,1.47307,1.47384,29200000.0
2006-11-22 16:52:00,1.47375,1.47384,1.47358,1.4738,37600000.0
2006-11-22 16:53:00,1.47389,1.47389,1.47361,1.47373,40000000.0
2006-11-22 16:54:00,1.47367,1.47378,1.47331,1.47348,48500000.0
2006-11-22 16:55:00,1.47364,1.47364,1.47316,1.47339,41100000.0
2006-11-22 16:56:00,1.47352,1.47359,1.47341,1.47347,47600000.0
2006-11-22 16:57:00,1.47332,1.47347,1.47323,1.47338,21800000.0
2006-11-22 16:58:00,1.47337,1.47349,1.47299,1.47303,46800001.0
2006-11-22 16:59:00,1.47303,1.4737,1.47302,1.4737,29400000.0
2006-11-22 17:00:00,1.47306,1.47387,1.47306,1.47383,41600000.0
2006-11-22 17:01:00,1.47374,1.474,1.47366,1.47377,37400000.0
2006-11-22 17:02:00,1.47362,1.47377,1.47362,1.47373,30400000.0
2006-11-22 17:03:00,1.4737,1.47422,1.47364,1.47403,44300000.0
2006-11-22 17:04:00,1.47401,1.47463,1.4739,1.47453,35200000.0
2006-11-22 17:05:00,1.47433,1.47466,1.47416,1.47466,39200000.0
2006-11-22 17:06:00,1.47472,1.47482,1.47461,1.4748,23400000.0
2006-11-22 17:07:00,1.4748,1.47495,1.47451,1.47451,43300000.0
2006-11-22 17:08:00,1.47422,1.47462,1.47419,1.47462,29400000.0
2006-11-22 17:09:00,1.47445,1.4749,1.47425,1.47483,37400000.0
2006-11-22 17:10:00,1.47465,1.47475,1.47447,1.47452,45100000.0
2006-11-22 17:11:00,1.47462,1.47473,1.47444,1.47473,51500001.0
2006-11-22 17:12:00,1.47466,1.47486,1.47466,1.4748,51800001.0
2006-11-22 17:13:00,1.4746,1.47496,1.4746,1.47496,32400000.0
2006-11-22 17:14:00,1.47468,1.47518,1.47468,1.4748,42300000.0
2006-11-22 17:15:00,1.47519,1.47545,1.47495,1.47495,46000000.0
2006-11-22 17:16:00,1.47495,1.47497,1.47476,1.47476,29400000.0
2006-11-22 17:17:00,1.47493,1.47519,1.47465,1.47509,48800000.0
2006-11-22 17:18:00,1.47532,1.47532,1.475,1.47513,51100001.0
2006-11-22 17:19:00,1.47501,1.47528,1.47494,1.47509,51200000.0
2006-11-22 17:20:00,1.4752,1.47526,1.47449,1.47464,35400000.0
2006-11-22 17:21:00,1.47505,1.47524,1.47481,1.47515,57400000.0
2006-11-22 17:22:00,1.47492,1.47541,1.47489,1.47532,51800000.0
2006-11-22 17:23:00,1.47491,1.47525,1.47491,1.47525,16200000.0
2006-11-22 17:24:00,1.47529,1.47539,1.47494,1.47511,37600000.0
2006-11-22 17:25:00,1.47488,1.47563,1.47488,1.47522,35400000.0
2006-11-22 17:26:00,1.47482,1.47512,1.47456,1.47482,29200000.0
2006-11-22 17:27:00,1.47498,1.47509,1.47435,1.47435,24800000.0
2006-11-22 17:28:00,1.47451,1.47471,1.47435,1.47461,30400000.0
2006-11-22 17:29:00,1.47473,1.47519,1.47463,1.47514,54900001.0
2006-11-22 17:30:00,1.47524,1.47533,1.47461,1.47505,47000000.0
2006-11-22 17:31:00,1.47516,1.47589,1.47516,1.47584,41200001.0
2006-11-22 17:32:00,1.47577,1.47624,1.47577,1.47592,47200000.0
2006-11-22 17:33:00,1.47582,1.47591,1.4758,1.47591,42300000.0
2006-11-22 17:34:00,1.47584,1.47597,1.47573,1.47594,34800000.0
2006-11-22 17:35:00,1.47584,1.47584,1.47533,1.47548,39400000.0
2006-11-22 17:36:00,1.47529,1.47548,1.47505,1.47505,60300000.0
2006-11-22 17:37:00,1.4751,1.4752,1.47444,1.47491,44800000.0
2006-11-22 17:38:00,1.47478,1.47517,1.47478,1.4749,52000000.0
2006-11-22 17:39:00,1.47504,1.47518,1.47483,1.47518,18200000.0
2006-11-22 17:40:00,1.47496,1.47524,1.47496,1.47513,35000000.0
2006-11-22 17:41:00,1.47523,1.4753,1.47504,1.47521,45500000.0
2006-11-22 17:42:00,1.47524,1.47533,1.47489,1.4753,30400000.0
2006-11-22 17:43:00,1.47559,1.47559,1.47515,1.47533,40700000.0
2006-11-22 17:44:00,1.47534,1.47534,1.47499,1.47499,35000000.0
2006-11-22 17:45:00,1.47516,1.4754,1.47516,1.4753,41800000.0
2006-11-22 17:46:00,1.47523,1.4754,1.47513,1.47531,42400000.0
2006-11-22 17:47:00,1.47531,1.47558,1.47516,1.47516,42600000.0
2006-11-22 17:48:00,1.47516,1.47528,1.47482,1.4752,47400000.0
2006-11-22 17:49:00,1.47506,1.47531,1.4749,1.47523,27800000.0
2006-11-22 17:50:00,1.4752,1.4752,1.47476,1.47501,41200000.0
2006-11-22 17:51:00,1.47514,1.47549,1.4751,1.4751,31800000.0
2006-11-22 17:52:00,1.47494,1.47494,1.47444,1.47461,36200001.0
2006-11-22 17:53:00,1.47451,1.47476,1.4745,1.47471,42600000.0
2006-11-22 17:54:00,1.47465,1.47512,1.47449,1.47505,47900000.0
2006-11-22 17:55:00,1.47508,1.47548,1.47477,1.47548,44600000.0
2006-11-22 17:56:00,1.47532,1.47553,1.47532,1.47537,20800000.0
2006-11-22 17:57:00,1.47533,1.47547,1.47517,1.47538,52900000.0
2006-11-22 17:58:00,1.47536,1.47584,1.47519,1.47584,29800000.0
2006-11-22 17:59:00,1.47575,1.47603,1.47537,1.47581,65800000.0
2006-11-22 18:00:00,1.47624,1.47624,1.47593,1.47601,37000000.0
2006-11-22 18:01:00,1.47587,1.47587,1.47532,1.47547,48000000.0
2006-11-22 18:02:00,1.47573,1.47588,1.47571,1.47575,66100000.0
2006-11-22 18:03:00,1.47564,1.47585,1.47544,1.47544,27400000.0
2006-11-22 18:04:00,1.47574,1.4759,1.47562,1.47573,52200000.0
2006-11-22 18:05:00,1.47576,1.4759,1.47555,1.47574,21200000.0
2006-11-22 18:06:00,1.47566,1.47606,1.47553,1.47587,44400000.0
2006-11-22 18:07:00,1.47603,1.47603,1.47564,1.47596,55300000.0
2006-11-22 18:08:00,1.47583,1.47626,1.47583,1.4762,56400001.0
2006-11-22 18:09:00,1.47637,1.47652,1.47622,1.47634,46600000.0
2006-11-22 18:10:00,1.47621,1.47643,1.4761,1.47623,28200000.0
2006-11-22 18:11:00,1.47629,1.47652,1.47607,1.47615,51400001.0
2006-11-22 18:12:00,1.47614,1.47626,1.47613,1.47616,35200000.0
2006-11-22 18:13:00,1.47634,1.47657,1.47631,1.47655,43800000.0
2006-11-22 18:14:00,1.47605,1.47675,1.47605,1.47666,28000000.0
2006-11-22 18:15:00,1.4766,1.47676,1.47644,1.47665,30600000.0
2006-11-22 18:16:00,1.47669,1.47697,1.47659,1.47667,28400000.0
2006-11-22 18:17:00,1.47659,1.47676,1.4765,1.47653,51000001.0
2006-11-22 18:18:00,1.47653,1.47668,1.47631,1.47661,37800000.0
2006-11-22 18:19:00,1.47667,1.47678,1.47658,1.47673,25800000.0
2006-11-22 18:20:00,1.47681,1.47695,1.47661,1.47675,21800000.0
2006-11-22 18:21:00,1.4769,1.47693,1.47666,1.47681,53800000.0
2006-11-22 18:22:00,1.47687,1.47695,1.4766,1.4766,33000000.0
2006-11-22 18:23:00,1.47654,1.47689,1.47653,1.47686,25800000.0
2006-11-22 18:24:00,1.4769,1.47698,1.47675,1.47678,48800000.0
2006-11-22 18:25:00,1.47686,1.47695,1.47669,1.47682,22400000.0
2006-11-22 18:26:00,1.47667,1.47671,1.47657,1.47658,28700000.0
2006-11-22 18:27:00,1.47654,1.47691,1.47643,1.4768,32800000.0
2006-11-22 18:28:00,1.47666,1.4769,1.47663,1.47675,34800000.0
2006-11-22 18:29:00,1.47676,1.47694,1.47664,1.47666,31400000.0
2006-11-22 18:30:00,1.4766,1.4766,1.47633,1.47643,31800000.0
2006-11-22 18:31:00,1.4765,1.47681,1.4765,1.47678,23400000.0
2006-11-22 18:32:00,1.47679,1.47687,1.47662,1.47687,30400000.0
2006-11-22 18:33:00,1.47709,1.47739,1.47696,1.4772,36400000.0
2006-11-22 18:34:00,1.47722,1.47723,1.47696,1.47712,35200000.0
2006-11-22 18:35:00,1.47724,1.47724,1.47683,1.47705,52100000.0
2006-11-22 18:36:00,1.47672,1.47701,1.47665,1.47672,83400001.0
2006-11-22 18:37:00,1.47681,1.47696,1.47668,1.47683,24200000.0
2006-11-22 18:38:00,1.47674,1.47678,1.47631,1.47658,40000000.0
2006-11-22 18:39:00,1.47634,1.47669,1.47634,1.47651,27700000.0
2006-11-22 18:40:00,1.47644,1.47651,1.47587,1.47595,35000000.0
2006-11-22 18:41:00,1.47611,1.47633,1.47604,1.47622,44800000.0
2006-11-22 18:42:00,1.47623,1.47623,1.47593,1.47622,54300000.0
2006-11-22 18:43:00,1.4762,1.47641,1.47609,1.47611,37200000.0
2006-11-22 18:44:00,1.4761,1.47616,1.47594,1.47594,35600000.0
2006-11-22 18:45:00,1.47601,1.47607,1.47582,1.47587,47100000.0
2006-11-22 18:46:00,1.47607,1.47607,1.47571,1.47571,30400000.0
2006-11-22 18:47:00,1.47597,1.47597,1.47582,1.47587,59900001.0
2006-11-22 18:48:00,1.47585,1.47609,1.47571,1.47582,28800000.0
2006-11-22 18:49:00,1.47588,1.47588,1.47553,1.47567,49900000.0
2006-11-22 18:50:00,1.4758,1.47601,1.47569,1.47594,34000000.0
2006-11-22 18:51:00,1.47592,1.47594,1.4756,1.47582,63100001.0
2006-11-22 18:52:00,1.47564,1.4759,1.47564,1.47578,53600001.0
2006-11-22 18:53:00,1.47587,1.47605,1.4758,1.4758,28000000.0
2006-11-22 18:54:00,1.47595,1.47609,1.47562,1.47609,26800000.0
2006-11-22 18:55:00,1.47581,1.4759,1.47561,1.47568,37600001.0
2006-11-22 18:56:00,1.47535,1.47572,1.47527,1.47527,47000000.0
2006-11-22 18:57:00,1.47554,1.47555,1.47537,1.47537,29300000.0
2006-11-22 18:58:00,1.47545,1.47553,1.47519,1.47526,48600000.0
2006-11-22 18:59:00,1.47545,1.47552,1.47495,1.47507,34800001.0
2006-11-22 19:00:00,1.47528,1.47528,1.47481,1.4752,37200001.0
2006-11-22 19:01:00,1.47534,1.47534,1.47502,1.47516,60600001.0
2006-11-22 19:02:00,1.47515,1.47546,1.47507,1.47546,44800001.0
2006-11-22 19:03:00,1.47537,1.47557,1.47523,1.47549,42400000.0
2006-11-22 19:04:00,1.47548,1.47561,1.4753,1.47553,48100000.0
2006-11-22 19:05:00,1.47571,1.47587,1.47562,1.47573,26300000.0
2006-11-22 19:06:00,1.47587,1.47587,1.47571,1.47578,34000000.0
2006-11-22 19:07:00,1.47571,1.47585,1.47556,1.47574,39800000.0
2006-11-22 19:08:00,1.47561,1.47582,1.47561,1.47571,36800000.0
2006-11-22 19:09:00,1.47572,1.47572,1.4755,1.47564,27800000.0
2006-11-22 19:10:00,1.47576,1.47587,1.47534,1.47534,37400000.0
2006-11-22 19:11:00,1.47571,1.47597,1.47571,1.47589,30600000.0
2006-11-22 19:12:00,1.47549,1.47612,1.47549,1.47612,29800000.0
2006-11-22 19:13:00,1.47611,1.47621,1.47601,1.47619,40200000.0
2006-11-22 19:14:00,1.47598,1.47621,1.47588,1.47621,44600000.0
2006-11-22 19:15:00,1.47603,1.47609,1.47574,1.47609,28000000.0
2006-11-22 19:16:00,1.47576,1.47606,1.47576,1.47591,51800000.0
2006-11-22 19:17:00,1.47585,1.47603,1.47574,1.47582,60000000.0
2006-11-22 19:18:00,1.47592,1.47603,1.4758,1.47586,35200000.0
2006-11-22 19:19:00,1.47582,1.47582,1.47536,1.47574,27000000.0
2006-11-22 19:20:00,1.47562,1.47569,1.47535,1.47564,48400000.0
2006-11-22 19:21:00,1.47545,1.47577,1.47543,1.47572,30600000.0
2006-11-22 19:22:00,1.47569,1.47578,1.47555,1.47572,37600000.0
2006-11-22 19:23:00,1.47554,1.47583,1.47533,1.47575,38200000.0
2006-11-22 19:24:00,1.47572,1.47584,1.47561,1.47577,37200000.0
2006-11-22 19:25:00,1.47589,1.47589,1.47569,1.47582,42200000.0
2006-11-22 19:26:00,1.47572,1.4759,1.47545,1.47568,27800000.0
2006-11-22 19:27:00,1.47553,1.47584,1.47535,1.47584,33000000.0
2006-11-22 19:28:00,1.47578,1.4758,1.47549,1.47574,54000000.0
2006-11-22 19:29:00,1.47559,1.47576,1.47529,1.47576,40200000.0
2006-11-22 19:30:00,1.47589,1.47599,1.47589,1.4759,49800000.0
2006-11-22 19:31:00,1.47586,1.47586,1.47556,1.47567,56000001.0
2006-11-22 19:32:00,1.4753,1.47562,1.4753,1.47552,35100000.0
2006-11-22 19:33:00,1.47543,1.47543,1.47492,1.47509,42400000.0
2006-11-22 19:34:00,1.47509,1.47546,1.47509,1.4752,38700000.0
2006-11-22 19:35:00,1.47526,1.47535,1.47489,1.47534,22800000.0
2006-11-22 19:36:00,1.47523,1.47541,1.47509,1.47521,41200000.0
2006-11-22 19:37:00,1.47542,1.47549,1.47509,1.47509,22400000.0
2006-11-22 19:38:00,1.475,1.4754,1.475,1.47518,27200000.0
2006-11-22 19:39:00,1.47528,1.47539,1.47516,1.4753,30200000.0
2006-11-22 19:40:00,1.4752,1.47532,1.47506,1.47523,39800000.0
2006-11-22 19:41:00,1.47527,1.47557,1.47517,1.47557,44600000.0
2006-11-22 19:42:00,1.47549,1.47568,1.47535,1.47568,33300000.0
2006-11-22 19:43:00,1.47549,1.47549,1.47503,1.47531,21800000.0
2006-11-22 19:44:00,1.47507,1.47512,1.47499,1.47508,44100000.0
2006-11-22 19:45:00,1.47506,1.4751,1.47499,1.47505,52500000.0
2006-11-22 19:46:00,1.47496,1.47517,1.47476,1.47476,46400001.0
2006-11-22 19:47:00,1.47508,1.47523,1.47501,1.47517,32600000.0
2006-11-22 19:48:00,1.47515,1.47515,1.47487,1.47487,43000000.0
2006-11-22 19:49:00,1.47463,1.47475,1.47455,1.47459,25400000.0
2006-11-22 19:50:00,1.47477,1.47487,1.47458,1.47479,61700000.0
2006-11-22 19:51:00,1.47463,1.47503,1.47463,1.47503,42600000.0
2006-11-22 19:52:00,1.47503,1.47518,1.47494,1.47504,25600000.0
2006-11-22 19:53:00,1.4751,1.47531,1.47502,1.47512,51800000.0
2006-11-22 19:54:00,1.47508,1.47516,1.47501,1.47516,42000000.0
2006-11-22 19:55:00,1.47513,1.4753,1.47512,1.47512,26200000.0
2006-11-22 19:56:00,1.47503,1.47518,1.47488,1.47504,44200001.0
2006-11-22 19:57:00,1.47504,1.47512,1.47489,1.47504,39100000.0
2006-11-22 19:58:00,1.47498,1.47522,1.47497,1.47512,21000000.0
2006-11-22 19:59:00,1.47528,1.47542,1.47524,1.47531,46600001.0
2006-11-22 20:00:00,1.47527,1.47566,1.47524,1.47524,36200000.0
2006-11-22 20:01:00,1.47561,1.47561,1.47528,1.4753,63000001.0
2006-11-22 20:02:00,1.47551,1.47572,1.47546,1.47572,34200000.0
2006-11-22 20:03:00,1.47587,1.47587,1.47562,1.47577,25400000.0
2006-11-22 20:04:00,1.47584,1.47584,1.47529,1.47547,49200000.0
2006-11-22 20:05:00,1.47547,1.47572,1.47546,1.47553,33200000.0
2006-11-22 20:06:00,1.47565,1.47579,1.47557,1.47564,32800000.0
2006-11-22 20:07:00,1.47559,1.47569,1.47541,1.47559,48200000.0
2006-11-22 20:08:00,1.4757,1.4757,1.47533,1.47557,28200000.0
2006-11-22 20:09:00,1.47536,1.4755,1.47529,1.4755,35000000.0
2006-11-22 20:10:00,1.47518,1.47555,1.47518,1.47541,54000000.0
2006-11-22 20:11:00,1.47551,1.47557,1.47539,1.47546,25600000.0
2006-11-22 20:12:00,1.47552,1.47552,1.47483,1.47529,43800000.0
2006-11-22 20:13:00,1.47528,1.47528,1.4748,1.47485,42200000.0
2006-11-22 20:14:00,1.47495,1.47523,1.47444,1.47523,31800000.0
2006-11-22 20:15:00,1.47538,1.47546,1.47529,1.47544,32200000.0
2006-11-22 20:16:00,1.47533,1.47546,1.47505,1.47505,36800000.0
2006-11-22 20:17:00,1.47501,1.47533,1.47489,1.4752,33000000.0
2006-11-22 20:18:00,1.47518,1.47537,1.47508,1.47509,40200000.0
2006-11-22 20:19:00,1.47528,1.47528,1.47508,1.47511,39600000.0
2006-11-22 20:20:00,1.47509,1.47509,1.47474,1.47508,23900000.0
2006-11-22 20:21:00,1.47497,1.47513,1.47497,1.47504,36600000.0
2006-11-22 20:22:00,1.47514,1.47516,1.47505,1.47513,21800000.0
2006-11-22 20:23:00,1.47509,1.47519,1.47475,1.47495,47800001.0
2006-11-22 20:24:00,1.47515,1.47515,1.47488,1.4749,25600000.0
2006-11-22 20:25:00,1.47524,1.47537,1.47498,1.4752,34600000.0
2006-11-22 20:26:00,1.47528,1.47528,1.47482,1.47508,31400000.0
2006-11-22 20:27:00,1.47522,1.47533,1.47484,1.47505,58900000.0
2006-11-22 20:28:00,1.47514,1.47538,1.4751,1.47538,25400000.0
2006-11-22 20:29:00,1.47539,1.47539,1.47485,1.47523,49800000.0
2006-11-22 20:30:00,1.47531,1.47531,1.47509,1.4752,40900000.0
2006-11-22 20:31:00,1.47516,1.47541,1.47485,1.47541,33200000.0
2006-11-22 20:32:00,1.47519,1.47543,1.47474,1.47543,30400000.0
2006-11-22 20:33:00,1.47568,1.47568,1.47551,1.47567,36600000.0
2006-11-22 20:34:00,1.47558,1.47578,1.4755,1.47563,32200000.0
2006-11-22 20:35:00,1.47553,1.47561,1.47544,1.4755,33200000.0
2006-11-22 20:36:00,1.47576,1.47607,1.47573,1.47586,47900000.0
2006-11-22 20:37:00,1.47596,1.47599,1.47574,1.47599,38200000.0
2006-11-22 20:38:00,1.47606,1.47606,1.47579,1.47588,39600000.0
2006-11-22 20:39:00,1.47567,1.47582,1.47547,1.47562,34400000.0
2006-11-22 20:40:00,1.4757,1.47597,1.4757,1.47591,51800000.0
2006-11-22 20:41:00,1.476,1.47609,1.4757,1.47588,101300001.0
2006-11-22 20:42:00,1.47581,1.47602,1.47559,1.4759,37600000.0
2006-11-22 20:43:00,1.47574,1.47613,1.47565,1.47565,35200000.0
2006-11-22 20:44:00,1.47593,1.47603,1.47566,1.47594,45600000.0
2006-11-22 20:45:00,1.47578,1.47601,1.47578,1.47578,28400000.0
2006-11-22 20:46:00,1.47601,1.47603,1.47591,1.47601,41800000.0
2006-11-22 20:47:00,1.47601,1.47606,1.47566,1.47593,34600000.0
2006-11-22 20:48:00,1.47585,1.4761,1.47583,1.47585,38800000.0
2006-11-22 20:49:00,1.47589,1.47595,1.47586,1.4759,30400000.0
2006-11-22 20:50:00,1.4758,1.4758,1.47571,1.47578,53900000.0
2006-11-22 20:51:00,1.47562,1.47581,1.47562,1.47576,19800000.0
2006-11-22 20:52:00,1.47579,1.47597,1.47576,1.47587,43800000.0
2006-11-22 20:53:00,1.47553,1.47575,1.47553,1.47561,50600001.0
2006-11-22 20:54:00,1.47526,1.47573,1.47526,1.47548,65200000.0
2006-11-22 20:55:00,1.47543,1.4756,1.47529,1.47556,25600000.0
2006-11-22 20:56:00,1.47541,1.47548,1.47536,1.47548,30200000.0
2006-11-22 20:57:00,1.47541,1.47543,1.47529,1.47533,19400000.0
2006-11-22 20:58:00,1.47539,1.47548,1.47529,1.47541,39800000.0
2006-11-22 20:59:00,1.47535,1.47549,1.47531,1.47534,57200000.0
2006-11-22 21:00:00,1.47525,1.47551,1.47507,1.47543,24400000.0
2006-11-22 21:01:00,1.47556,1.47582,1.4752,1.4752,33000000.0
2006-11-22 21:02:00,1.47555,1.47573,1.47515,1.47573,51200000.0
2006-11-22 21:03:00,1.47573,1.47584,1.47562,1.47566,25400000.0
2006-11-22 21:04:00,1.47579,1.47579,1.47558,1.4757,35800000.0
2006-11-22 21:05:00,1.47543,1.47575,1.47543,1.47557,43800000.0
2006-11-22 21:06:00,1.47568,1.47573,1.47546,1.47573,32800000.0
2006-11-22 21:07:00,1.47575,1.47575,1.47553,1.47565,25400000.0
2006-11-22 21:08:00,1.47556,1.47564,1.47543,1.47564,26800000.0
2006-11-22 21:09:00,1.47571,1.47571,1.47543,1.47565,43400000.0
2006-11-22 21:10:00,1.47568,1.47568,1.47542,1.47556,56600000.0
2006-11-22 21:11:00,1.47567,1.47596,1.47548,1.47567,21400000.0
2006-11-22 21:12:00,1.47556,1.47572,1.47543,1.47543,47200000.0
2006-11-22 21:13:00,1.47546,1.47572,1.47545,1.47545,49600000.0
2006-11-22 21:14:00,1.47536,1.47571,1.47536,1.47546,47200000.0
2006-11-22 21:15:00,1.47538,1.47555,1.47538,1.47553,40800000.0
2006-11-22 21:16:00,1.47537,1.47581,1.47537,1.47579,37400000.0
2006-11-22 21:17:00,1.47576,1.47602,1.47554,1.47554,39800000.0
2006-11-22 21:18:00,1.47606,1.47606,1.47531,1.47567,34400000.0
2006-11-22 21:19:00,1.47582,1.47588,1.4757,1.47576,28000000.0
2006-11-22 21:20:00,1.47591,1.47594,1.47563,1.47567,45700000.0
2006-11-22 21:21:00,1.47567,1.47598,1.47567,1.4759,53200000.0
2006-11-22 21:22:00,1.47568,1.47617,1.47568,1.47593,38200000.0
2006-11-22 21:23:00,1.47594,1.4762,1.47575,1.47575,54200000.0
2006-11-22 21:24:00,1.47597,1.47634,1.47589,1.47607,52200000.0
2006-11-22 21:25:00,1.47601,1.47621,1.47579,1.47579,41400000.0
2006-11-22 21:26:00,1.47603,1.47619,1.47593,1.47593,40200000.0
2006-11-22 21:27:00,1.47581,1.47581,1.47559,1.47563,44400000.0
2006-11-22 21:28:00,1.47566,1.47579,1.47566,1.47574,42700000.0
2006-11-22 21:29:00,1.47588,1.47604,1.47573,1.47604,26800000.0
2006-11-22 21:30:00,1.4761,1.4761,1.47588,1.476,31400000.0
2006-11-22 21:31:00,1.4761,1.4761,1.47589,1.47589,35600000.0
2006-11-22 21:32:00,1.47597,1.47598,1.47583,1.47587,41400000.0
2006-11-22 21:33:00,1.47602,1.47627,1.47602,1.47622,25400000.0
2006-11-22 21:34:00,1.47624,1.47627,1.47614,1.47627,27000000.0
2006-11-22 21:35:00,1.47631,1.47635,1.47601,1.47629,24400000.0
2006-11-22 21:36:00,1.47641,1.47641,1.47605,1.47641,24400000.0
2006-11-22 21:37:00,1.47631,1.47631,1.47617,1.47625,39200000.0
2006-11-22 21:38:00,1.47642,1.47653,1.47635,1.4765,23200000.0
2006-11-22 21:39:00,1.47628,1.47652,1.47628,1.4763,32800000.0
2006-11-22 21:40:00,1.47604,1.47626,1.47604,1.47616,24600000.0
2006-11-22 21:41:00,1.47619,1.47632,1.4761,1.47629,46800000.0
2006-11-22 21:42:00,1.47632,1.47635,1.47597,1.47597,38000000.0
2006-11-22 21:43:00,1.47627,1.47633,1.47615,1.4763,22800000.0
2006-11-22 21:44:00,1.47612,1.47623,1.476,1.47603,31000000.0
2006-11-22 21:45:00,1.47596,1.47596,1.47579,1.47585,25600000.0
2006-11-22 21:46:00,1.4758,1.47588,1.47553,1.47567,63900000.0
2006-11-22 21:47:00,1.47562,1.47586,1.47562,1.47574,26200000.0
2006-11-22 21:48:00,1.47606,1.47612,1.47577,1.4758,41600000.0
2006-11-22 21:49:00,1.47583,1.47588,1.47575,1.47588,23600000.0
2006-11-22 21:50:00,1.47592,1.47592,1.47562,1.47566,38600000.0
2006-11-22 21:51:00,1.4757,1.47592,1.47557,1.4756,46000000.0
2006-11-22 21:52:00,1.47545,1.47568,1.47541,1.47561,57900000.0
2006-11-22 21:53:00,1.47549,1.47559,1.47537,1.47537,38300000.0
2006-11-22 21:54:00,1.47536,1.47568,1.47535,1.47552,36800000.0
2006-11-22 21:55:00,1.47541,1.47541,1.47516,1.47539,42000000.0
2006-11-22 21:56:00,1.47539,1.47552,1.47532,1.47545,49400000.0
2006-11-22 21:57:00,1.47552,1.47562,1.47511,1.47542,29400000.0
2006-11-22 21:58:00,1.47534,1.47547,1.47529,1.47529,40400000.0
2006-11-22 21:59:00,1.47535,1.47549,1.4752,1.47529,55100001.0
2006-11-22 22:00:00,1.47539,1.47547,1.47537,1.47547,43800000.0
2006-11-22 22:01:00,1.47528,1.4755,1.47521,1.47536,42200000.0
2006-11-22 22:02:00,1.47544,1.4756,1.47538,1.47539,44000000.0
2006-11-22 22:03:00,1.47549,1.47552,1.47531,1.47543,20800000.0
2006-11-22 22:04:00,1.4753,1.47533,1.47506,1.47516,42700000.0
2006-11-22 22:05:00,1.47526,1.47539,1.47509,1.47539,35200000.0
2006-11-22 22:06:00,1.47551,1.47551,1.47513,1.4754,44400000.0
2006-11-22 22:07:00,1.47525,1.47547,1.47521,1.47534,24400000.0
2006-11-22 22:08:00,1.47506,1.47546,1.47506,1.47546,43400000.0
2006-11-22 22:09:00,1.47535,1.47544,1.47503,1.47533,33000000.0
2006-11-22 22:10:00,1.47544,1.47567,1.47538,1.47567,34200000.0
2006-11-22 22:11:00,1.47565,1.4758,1.47555,1.47555,25600000.0
2006-11-22 22:12:00,1.47562,1.4757,1.4755,1.4755,45900000.0
2006-11-22 22:13:00,1.47572,1.47582,1.47572,1.47577,27200000.0
2006-11-22 22:14:00,1.4756,1.47592,1.4756,1.47565,46500000.0
2006-11-22 22:15:00,1.47574,1.47591,1.47551,1.47559,42800000.0
2006-11-22 22:16:00,1.47555,1.47574,1.47547,1.47547,31600000.0
2006-11-22 22:17:00,1.4757,1.47575,1.4755,1.47562,31400000.0
2006-11-22 22:18:00,1.47579,1.47582,1.47571,1.47572,31800000.0
2006-11-22 22:19:00,1.47567,1.4758,1.4755,1.4755,33000000.0
2006-11-22 22:20:00,1.47552,1.47577,1.47548,1.47562,29600000.0
2006-11-22 22:21:00,1.47551,1.47551,1.47514,1.4753,26600000.0
2006-11-22 22:22:00,1.47541,1.47541,1.47509,1.47522,55900000.0
2006-11-22 22:23:00,1.47533,1.47533,1.47507,1.4751,34500000.0
2006-11-22 22:24:00,1.47528,1.47537,1.4751,1.47532,36600000.0
2006-11-22 22:25:00,1.47523,1.47533,1.47513,1.47528,46800000.0
2006-11-22 22:26:00,1.47497,1.47518,1.47497,1.47518,33000000.0
2006-11-22 22:27:00,1.47508,1.47531,1.4748,1.47522,31600000.0
2006-11-22 22:28:00,1.47505,1.47541,1.47505,1.47539,55600000.0
2006-11-22 22:29:00,1.47546,1.47557,1.4753,1.47541,29200000.0
2006-11-22 22:30:00,1.47543,1.47551,1.47527,1.4755,48400000.0
2006-11-22 22:31:00,1.47559,1.47559,1.47478,1.47537,69000002.0
2006-11-22 22:32:00,1.47538,1.4755,1.4753,1.47547,67800001.0
2006-11-22 22:33:00,1.47541,1.47558,1.47541,1.47546,92900002.0
2006-11-22 22:34:00,1.4768,1.4768,1.4767,1.4767,40000000.0
2006-11-22 22:35:00,1.47537,1.47537,1.47518,1.47518,40000000.0
2006-11-22 22:36:00,1.47532,1.47532,1.47454,1.47454,53300000.0
2006-11-22 22:37:00,1.47539,1.47551,1.47527,1.47546,50000000.0
2006-11-22 22:38:00,1.47541,1.47559,1.47538,1.47549,33000000.0
2006-11-22 22:39:00,1.47545,1.47558,1.47533,1.47543,23600000.0
2006-11-22 22:40:00,1.47544,1.47544,1.47499,1.47499,50700000.0
2006-11-22 22:41:00,1.47524,1.47549,1.47522,1.47549,22600000.0
2006-11-22 22:42:00,1.47553,1.47553,1.47522,1.47532,30600000.0
2006-11-22 22:43:00,1.47533,1.47545,1.47522,1.47533,60800001.0
2006-11-22 22:44:00,1.47518,1.47531,1.47508,1.4752,34000000.0
2006-11-22 22:45:00,1.4766,1.4769,1.4766,1.4768,28000000.0
2006-11-22 22:46:00,1.47519,1.47539,1.47518,1.47518,28000000.0
2006-11-22 22:47:00,1.4753,1.47539,1.47517,1.47526,46600000.0
2006-11-22 22:48:00,1.47525,1.47566,1.47525,1.47535,35100000.0
2006-11-22 22:49:00,1.47521,1.47532,1.4748,1.47488,32600000.0
2006-11-22 22:50:00,1.4748,1.47489,1.47457,1.47457,32400000.0
2006-11-22 22:51:00,1.47475,1.47499,1.47473,1.47499,36200000.0
2006-11-22 22:52:00,1.47484,1.47489,1.47457,1.4746,30200000.0
2006-11-22 22:53:00,1.47471,1.47501,1.47463,1.47501,44800000.0
2006-11-22 22:54:00,1.47491,1.47504,1.47474,1.47474,32400000.0
2006-11-22 22:55:00,1.47509,1.47523,1.47499,1.47499,32600000.0
2006-11-22 22:56:00,1.4753,1.47538,1.47518,1.47538,22600000.0
2006-11-22 22:57:00,1.47521,1.47521,1.4748,1.4748,37000000.0
2006-11-22 22:58:00,1.4765,1.4768,1.4765,1.4767,43400000.0
2006-11-22 22:59:00,1.4752,1.47531,1.47508,1.47528,43400000.0
2006-11-22 23:00:00,1.47528,1.47542,1.47518,1.47518,27800000.0
2006-11-22 23:01:00,1.47517,1.4753,1.47491,1.47528,55400000.0
2006-11-22 23:02:00,1.4764,1.4764,1.4763,1.4763,36000000.0
2006-11-22 23:03:00,1.4753,1.47532,1.47501,1.47501,36000000.0
2006-11-22 23:04:00,1.47501,1.47517,1.47482,1.47517,31100000.0
2006-11-22 23:05:00,1.47521,1.47551,1.47519,1.47551,44000001.0
2006-11-22 23:06:00,1.47547,1.47549,1.47499,1.47528,57900000.0
2006-11-22 23:07:00,1.47506,1.47572,1.47506,1.47553,56500000.0
2006-11-22 23:08:00,1.47551,1.47564,1.47533,1.47551,30000000.0
2006-11-22 23:09:00,1.47565,1.476,1.47565,1.4757,43800000.0
2006-11-22 23:10:00,1.4753,1.47557,1.47519,1.47548,54000000.0
2006-11-22 23:11:00,1.47556,1.47574,1.47547,1.47565,45700000.0
2006-11-22 23:12:00,1.47584,1.47584,1.47553,1.47564,31200000.0
2006-11-22 23:13:00,1.47477,1.47546,1.47477,1.47536,46100000.0
2006-11-22 23:14:00,1.47572,1.47578,1.47549,1.47555,25600000.0
2006-11-22 23:15:00,1.47541,1.47541,1.47477,1.47531,49000000.0
2006-11-22 23:16:00,1.477,1.4774,1.4769,1.4774,54200001.0
2006-11-22 23:17:00,1.47552,1.47558,1.47541,1.47549,54200001.0
2006-11-22 23:18:00,1.47574,1.47595,1.47561,1.47573,43800000.0
2006-11-22 23:19:00,1.47559,1.47582,1.47551,1.47561,49400000.0
2006-11-22 23:20:00,1.4757,1.47574,1.47519,1.47563,47000000.0
2006-11-22 23:21:00,1.4757,1.47593,1.47568,1.47571,39500000.0
2006-11-22 23:22:00,1.47569,1.47603,1.47547,1.47603,53200000.0
2006-11-22 23:23:00,1.47584,1.47627,1.4758,1.47627,28800000.0
2006-11-22 23:24:00,1.47609,1.47633,1.47604,1.47604,25600000.0
2006-11-22 23:25:00,1.4762,1.4765,1.47617,1.47639,43800000.0
2006-11-22 23:26:00,1.47655,1.47658,1.47637,1.47657,32800000.0
2006-11-22 23:27:00,1.47637,1.47645,1.47637,1.47642,42400000.0
2006-11-22 23:28:00,1.47634,1.47643,1.4761,1.4761,51400000.0
2006-11-22 23:29:00,1.4763,1.47651,1.47611,1.47637,117500001.0
2006-11-22 23:30:00,1.47628,1.47644,1.47622,1.47637,30000000.0
2006-11-22 23:31:00,1.47651,1.47657,1.4762,1.47657,47400001.0
2006-11-22 23:32:00,1.47628,1.47669,1.47628,1.47657,33200000.0
2006-11-22 23:33:00,1.4765,1.47673,1.4765,1.47671,25800000.0
2006-11-22 23:34:00,1.47664,1.47686,1.4764,1.47665,39600000.0
2006-11-22 23:35:00,1.47669,1.47669,1.47641,1.47641,32000000.0
2006-11-22 23:36:00,1.47653,1.47658,1.47641,1.47641,28000000.0
2006-11-22 23:37:00,1.47654,1.47658,1.47637,1.47642,38000000.0
2006-11-22 23:38:00,1.47645,1.47667,1.47642,1.47653,34600000.0
2006-11-22 23:39:00,1.47632,1.47647,1.47626,1.47637,25200000.0
2006-11-22 23:40:00,1.47664,1.47664,1.4763,1.4763,27600000.0
2006-11-22 23:41:00,1.4764,1.47642,1.47597,1.47597,40000000.0
2006-11-22 23:42:00,1.47627,1.47627,1.47604,1.47617,22000000.0
2006-11-22 23:43:00,1.47616,1.47633,1.47577,1.47633,29600000.0
2006-11-22 23:44:00,1.4765,1.47676,1.4765,1.47674,50600000.0
2006-11-22 23:45:00,1.47665,1.47677,1.47644,1.47662,47800000.0
2006-11-22 23:46:00,1.47674,1.47674,1.4765,1.47656,44100000.0
2006-11-22 23:47:00,1.47664,1.47675,1.47649,1.47669,35800000.0
2006-11-22 23:48:00,1.47681,1.47684,1.4765,1.47684,39600000.0
2006-11-22 23:49:00,1.47678,1.47705,1.47668,1.47681,43400000.0
2006-11-22 23:50:00,1.47675,1.4768,1.47647,1.47667,27000000.0
2006-11-22 23:51:00,1.47682,1.47692,1.47656,1.47673,39200000.0
2006-11-22 23:52:00,1.47682,1.47683,1.4765,1.47676,38000001.0
2006-11-22 23:53:00,1.4769,1.4769,1.47648,1.47659,40000000.0
2006-11-22 23:54:00,1.47648,1.47648,1.47585,1.47585,40000000.0
2006-11-22 23:55:00,1.47633,1.47664,1.47633,1.47664,34600000.0
2006-11-22 23:56:00,1.4767,1.4767,1.47633,1.4765,42200000.0
2006-11-22 23:57:00,1.4765,1.47667,1.4765,1.47667,42400000.0
2006-11-22 23:58:00,1.47657,1.47678,1.47629,1.47673,46000000.0
2006-11-22 23:59:00,1.47671,1.47681,1.47641,1.47647,33800000.0
2006-11-23 00:00:00,1.47678,1.47695,1.4767,1.4768,62200000.0
2006-11-23 00:01:00,1.47664,1.47668,1.47631,1.47651,42700000.0
2006-11-23 00:02:00,1.47649,1.47667,1.47604,1.47665,54800000.0
2006-11-23 00:03:00,1.47668,1.47676,1.47653,1.47667,30800000.0
2006-11-23 00:04:00,1.47651,1.47666,1.47651,1.47666,37600000.0
2006-11-23 00:05:00,1.47657,1.47661,1.47632,1.47632,30200000.0
2006-11-23 00:06:00,1.47647,1.47664,1.47645,1.47658,53000000.0
2006-11-23 00:07:00,1.47656,1.47665,1.47629,1.47637,22400000.0
2006-11-23 00:08:00,1.47641,1.47652,1.47628,1.47652,47600000.0
2006-11-23 00:09:00,1.47637,1.4765,1.4762,1.47633,52600000.0
2006-11-23 00:10:00,1.47656,1.47713,1.47648,1.47713,33400000.0
2006-11-23 00:11:00,1.47731,1.47739,1.47718,1.47721,35400000.0
2006-11-23 00:12:00,1.47723,1.4773,1.47704,1.47704,27800000.0
2006-11-23 00:13:00,1.47705,1.47706,1.47663,1.47699,21400000.0
2006-11-23 00:14:00,1.47688,1.47711,1.47688,1.47706,46600001.0
2006-11-23 00:15:00,1.47703,1.47718,1.47703,1.47703,47100000.0
2006-11-23 00:16:00,1.47736,1.47752,1.47735,1.47737,32000000.0
2006-11-23 00:17:00,1.47757,1.47801,1.47757,1.47801,39000000.0
2006-11-23 00:18:00,1.478,1.4782,1.47788,1.47788,35000000.0
2006-11-23 00:19:00,1.47795,1.47799,1.47785,1.47795,31500000.0
2006-11-23 00:20:00,1.47795,1.47796,1.4776,1.4776,47000000.0
2006-11-23 00:21:00,1.47778,1.47778,1.47753,1.47768,35000000.0
2006-11-23 00:22:00,1.47762,1.47795,1.47762,1.47794,22000000.0
2006-11-23 00:23:00,1.47781,1.478,1.47743,1.47784,46000000.0
2006-11-23 00:24:00,1.47808,1.47811,1.4779,1.47802,39800000.0
2006-11-23 00:25:00,1.47807,1.47825,1.47799,1.47814,55300000.0
2006-11-23 00:26:00,1.47817,1.47824,1.47802,1.47814,36300000.0
2006-11-23 00:27:00,1.47806,1.47806,1.47784,1.47784,48000000.0
2006-11-23 00:28:00,1.47782,1.47783,1.4775,1.47754,56200000.0
2006-11-23 00:29:00,1.47751,1.47764,1.47738,1.47743,35200000.0
2006-11-23 00:30:00,1.47719,1.47765,1.47719,1.47752,36500000.0
2006-11-23 00:31:00,1.47755,1.4777,1.47746,1.4777,29200000.0
2006-11-23 00:32:00,1.47781,1.47797,1.47773,1.47773,40200000.0
2006-11-23 00:33:00,1.47813,1.47815,1.47787,1.47815,53000001.0
2006-11-23 00:34:00,1.47808,1.4782,1.47782,1.47782,45200000.0
2006-11-23 00:35:00,1.47818,1.47818,1.47796,1.47809,28500000.0
2006-11-23 00:36:00,1.47804,1.47807,1.47794,1.47801,42000001.0
2006-11-23 00:37:00,1.47799,1.47799,1.47784,1.47784,28600000.0
2006-11-23 00:38:00,1.47787,1.47799,1.47786,1.47797,38400000.0
2006-11-23 00:39:00,1.47819,1.47831,1.47789,1.47799,51600000.0
2006-11-23 00:40:00,1.478,1.4781,1.47787,1.4781,43300000.0
2006-11-23 00:41:00,1.47808,1.47808,1.4778,1.47797,36100000.0
2006-11-23 00:42:00,1.47795,1.4781,1.47793,1.47799,38600000.0
2006-11-23 00:43:00,1.47771,1.47796,1.47736,1.47796,42000000.0
2006-11-23 00:44:00,1.47808,1.47808,1.47782,1.47782,25800000.0
2006-11-23 00:45:00,1.47786,1.47797,1.47777,1.47779,49200000.0
2006-11-23 00:46:00,1.47788,1.47802,1.4777,1.478,43400001.0
2006-11-23 00:47:00,1.47797,1.47807,1.47789,1.47799,47800000.0
2006-11-23 00:48:00,1.47743,1.47779,1.47743,1.47758,22000000.0
2006-11-23 00:49:00,1.47762,1.47762,1.47728,1.47749,37200000.0
2006-11-23 00:50:00,1.4773,1.4775,1.4773,1.4775,36900000.0
2006-11-23 00:51:00,1.47755,1.47783,1.47748,1.47783,36900000.0
2006-11-23 00:52:00,1.47772,1.47785,1.47766,1.47784,47000000.0
2006-11-23 00:53:00,1.4776,1.47779,1.47755,1.4777,36000000.0
2006-11-23 00:54:00,1.47725,1.47759,1.47725,1.47759,31600000.0
2006-11-23 00:55:00,1.47756,1.47756,1.47717,1.47751,40200000.0
2006-11-23 00:56:00,1.47743,1.47763,1.47731,1.47754,37400000.0
2006-11-23 00:57:00,1.47766,1.47782,1.47753,1.4776,17400000.0
2006-11-23 00:58:00,1.47784,1.47784,1.47762,1.47762,28000000.0
2006-11-23 00:59:00,1.47782,1.47782,1.47763,1.47774,49600000.0
2006-11-23 01:00:00,1.47778,1.47792,1.47771,1.47771,38400000.0
2006-11-23 01:01:00,1.47768,1.47779,1.47757,1.47759,25600000.0
2006-11-23 01:02:00,1.47762,1.47771,1.4771,1.4771,51500000.0
2006-11-23 01:03:00,1.47744,1.47764,1.47723,1.47734,54200001.0
2006-11-23 01:04:00,1.47733,1.47772,1.47733,1.47772,52000000.0
2006-11-23 01:05:00,1.47773,1.47786,1.4776,1.47768,60800001.0
2006-11-23 01:06:00,1.47772,1.47772,1.47739,1.4776,47100000.0
2006-11-23 01:07:00,1.47769,1.47782,1.47755,1.47768,37800000.0
2006-11-23 01:08:00,1.47773,1.47773,1.47719,1.47719,27600000.0
2006-11-23 01:09:00,1.47762,1.47769,1.47746,1.47769,45000001.0
2006-11-23 01:10:00,1.47741,1.47748,1.47703,1.47736,45200000.0
2006-11-23 01:11:00,1.47722,1.47754,1.47722,1.47754,36700000.0
2006-11-23 01:12:00,1.47745,1.47758,1.47717,1.47743,41400000.0
2006-11-23 01:13:00,1.47755,1.47766,1.47726,1.47766,32200000.0
2006-11-23 01:14:00,1.47757,1.47772,1.47739,1.47757,48900000.0
2006-11-23 01:15:00,1.4775,1.47758,1.47723,1.47754,42600000.0
2006-11-23 01:16:00,1.47753,1.47788,1.47753,1.47775,36400000.0
2006-11-23 01:17:00,1.47784,1.4779,1.47769,1.47786,52900000.0
2006-11-23 01:18:00,1.47781,1.47787,1.47748,1.47782,56400001.0
2006-11-23 01:19:00,1.477,1.477,1.4769,1.4769,57600000.0
2006-11-23 01:20:00,1.47775,1.47784,1.47722,1.47784,57600000.0
2006-11-23 01:21:00,1.47769,1.47794,1.47769,1.47779,33200000.0
2006-11-23 01:22:00,1.47776,1.47779,1.47748,1.47774,31800000.0
2006-11-23 01:23:00,1.47781,1.47783,1.4776,1.4776,38600000.0
2006-11-23 01:24:00,1.476,1.4762,1.476,1.476,50400000.0
2006-11-23 01:25:00,1.47789,1.47802,1.47762,1.47789,50400000.0
2006-11-23 01:26:00,1.47778,1.47795,1.47771,1.47779,28400000.0
2006-11-23 01:27:00,1.47779,1.47797,1.47773,1.47797,33000000.0
2006-11-23 01:28:00,1.47783,1.4779,1.47746,1.47782,54200000.0
2006-11-23 01:29:00,1.47787,1.47787,1.47766,1.4777,23000000.0
2006-11-23 01:30:00,1.47784,1.47787,1.47743,1.47776,61000000.0
2006-11-23 01:31:00,1.47767,1.47784,1.47748,1.47779,31600000.0
2006-11-23 01:32:00,1.47782,1.47797,1.4777,1.4778,22000000.0
2006-11-23 01:33:00,1.47789,1.47799,1.47776,1.47792,27800000.0
2006-11-23 01:34:00,1.47783,1.47783,1.47737,1.47774,28800000.0
2006-11-23 01:35:00,1.47779,1.47794,1.47754,1.47754,47800000.0
2006-11-23 01:36:00,1.47776,1.47787,1.47771,1.47771,47300000.0
2006-11-23 01:37:00,1.47774,1.47785,1.47745,1.47775,21600000.0
2006-11-23 01:38:00,1.47771,1.47789,1.47762,1.47789,35600000.0
2006-11-23 01:39:00,1.47774,1.47786,1.47741,1.47777,45200000.0
2006-11-23 01:40:00,1.47771,1.47775,1.47762,1.47767,48200000.0
2006-11-23 01:41:00,1.47758,1.47774,1.47744,1.47757,44600000.0
2006-11-23 01:42:00,1.47759,1.47759,1.47727,1.47743,38000000.0
2006-11-23 01:43:00,1.47743,1.47761,1.47703,1.47754,34200000.0
2006-11-23 01:44:00,1.47759,1.47762,1.47728,1.47753,40700000.0
2006-11-23 01:45:00,1.47748,1.47759,1.47735,1.4775,45400000.0
2006-11-23 01:46:00,1.47746,1.47761,1.47734,1.47751,36800000.0
2006-11-23 01:47:00,1.47766,1.47778,1.47748,1.47748,40200000.0
2006-11-23 01:48:00,1.47762,1.47772,1.47727,1.47727,36200000.0
2006-11-23 01:49:00,1.47751,1.47765,1.47686,1.47728,41800001.0
2006-11-23 01:50:00,1.47724,1.47754,1.47693,1.47754,22600000.0
2006-11-23 01:51:00,1.47753,1.47753,1.47734,1.47737,35600000.0
2006-11-23 01:52:00,1.47762,1.47779,1.47749,1.47749,47000001.0
2006-11-23 01:53:00,1.47759,1.47761,1.47749,1.47751,43300000.0
2006-11-23 01:54:00,1.47755,1.47762,1.47744,1.47744,30200000.0
2006-11-23 01:55:00,1.47731,1.47743,1.47717,1.47717,24200000.0
2006-11-23 01:56:00,1.47732,1.47747,1.47717,1.47722,41800000.0
2006-11-23 01:57:00,1.4773,1.47743,1.47723,1.47733,20800000.0
2006-11-23 01:58:00,1.47721,1.47723,1.47677,1.47695,23100000.0
2006-11-23 01:59:00,1.47726,1.47731,1.47722,1.47731,39600000.0
2006-11-23 02:00:00,1.47702,1.47736,1.47702,1.47711,38700000.0
2006-11-23 02:01:00,1.4769,1.47695,1.47682,1.47688,71100001.0
2006-11-23 02:02:00,1.47687,1.47746,1.47687,1.47717,83400000.0
2006-11-23 02:03:00,1.47718,1.47743,1.47716,1.47727,64800000.0
2006-11-23 02:04:00,1.47714,1.47718,1.47709,1.47709,67200000.0
2006-11-23 02:05:00,1.47709,1.47712,1.47703,1.47703,67200000.0
2006-11-23 02:06:00,1.47724,1.47724,1.47678,1.47708,73800000.0
2006-11-23 02:07:00,1.47719,1.47729,1.47683,1.4771,196500000.0
2006-11-23 02:08:00,1.47708,1.47713,1.47707,1.47713,53800000.0
2006-11-23 02:09:00,1.47697,1.47719,1.47675,1.47708,173400000.0
2006-11-23 02:10:00,1.47676,1.4771,1.47675,1.47679,122200000.0
2006-11-23 02:11:00,1.47678,1.47689,1.47678,1.47689,36100000.0
2006-11-23 02:12:00,1.47691,1.47696,1.47689,1.47696,56400000.0
2006-11-23 02:13:00,1.47693,1.47699,1.47693,1.47698,43200000.0
2006-11-23 02:14:00,1.4769,1.47703,1.47661,1.47703,159700000.0
2006-11-23 02:15:00,1.47686,1.47702,1.4767,1.47688,264000001.0
2006-11-23 02:16:00,1.47717,1.47723,1.47696,1.47712,47500000.0
2006-11-23 02:17:00,1.47691,1.47722,1.47658,1.47679,231000003.0
2006-11-23 02:18:00,1.47696,1.47726,1.47662,1.47702,36600000.0
2006-11-23 02:19:00,1.47688,1.47695,1.47647,1.47648,39800000.0
2006-11-23 02:20:00,1.47654,1.47683,1.47649,1.47681,50600000.0
2006-11-23 02:21:00,1.47654,1.47677,1.47653,1.47668,34600000.0
2006-11-23 02:22:00,1.47645,1.4765,1.47645,1.4765,28000000.0
2006-11-23 02:23:00,1.47673,1.47683,1.47658,1.47658,33200000.0
2006-11-23 02:24:00,1.4763,1.4763,1.47583,1.47598,16800000.0
2006-11-23 02:25:00,1.47591,1.47595,1.47566,1.47576,143000000.0
2006-11-23 02:26:00,1.47563,1.47604,1.47553,1.47585,84000000.0
2006-11-23 02:27:00,1.47588,1.47598,1.4758,1.4759,51400000.0
2006-11-23 02:28:00,1.47577,1.47589,1.47577,1.47583,35200000.0
2006-11-23 02:29:00,1.47601,1.47601,1.47562,1.47581,51600000.0
2006-11-23 02:30:00,1.47595,1.47595,1.47573,1.47586,21800000.0
2006-11-23 02:31:00,1.47574,1.47601,1.47564,1.47598,77400001.0
2006-11-23 02:32:00,1.47622,1.47637,1.47606,1.47625,45000000.0
2006-11-23 02:33:00,1.47594,1.476,1.4758,1.47599,201500000.0
2006-11-23 02:34:00,1.4763,1.47637,1.47613,1.47635,50400000.0
2006-11-23 02:35:00,1.47636,1.47636,1.47579,1.4759,88400000.0
2006-11-23 02:36:00,1.47618,1.47635,1.47613,1.47635,31800000.0
2006-11-23 02:37:00,1.47613,1.47628,1.47613,1.47619,89600001.0
2006-11-23 02:38:00,1.47637,1.47637,1.47619,1.47634,39200000.0
2006-11-23 02:39:00,1.47641,1.47641,1.4762,1.47628,42000001.0
2006-11-23 02:40:00,1.4765,1.47676,1.4765,1.47656,33600000.0
2006-11-23 02:41:00,1.47655,1.47678,1.47655,1.47657,30000000.0
2006-11-23 02:42:00,1.47664,1.47664,1.47655,1.47655,33800000.0
2006-11-23 02:43:00,1.47657,1.47667,1.47651,1.47667,30400000.0
2006-11-23 02:44:00,1.47666,1.47675,1.47649,1.47667,32900000.0
2006-11-23 02:45:00,1.4762,1.4764,1.4762,1.47637,45400000.0
2006-11-23 02:46:00,1.47625,1.47625,1.47597,1.47597,150100000.0
2006-11-23 02:47:00,1.47644,1.47669,1.47607,1.47649,180600001.0
2006-11-23 02:48:00,1.47662,1.47669,1.47642,1.47663,114800000.0
2006-11-23 02:49:00,1.47651,1.47688,1.4764,1.47644,75400000.0
2006-11-23 02:50:00,1.47677,1.4769,1.47646,1.47682,107600002.0
2006-11-23 02:51:00,1.47633,1.47646,1.47614,1.47627,71300000.0
2006-11-23 02:52:00,1.47658,1.47678,1.47653,1.47671,25800000.0
2006-11-23 02:53:00,1.47682,1.47685,1.4765,1.47665,21800000.0
2006-11-23 02:54:00,1.47667,1.47682,1.47654,1.47669,51900000.0
2006-11-23 02:55:00,1.47697,1.47697,1.47643,1.47647,36600000.0
2006-11-23 02:56:00,1.47637,1.47649,1.47637,1.47647,65700000.0
2006-11-23 02:57:00,1.47655,1.47669,1.47655,1.47663,45000000.0
2006-11-23 02:58:00,1.47659,1.47665,1.47648,1.47648,63600000.0
2006-11-23 02:59:00,1.47654,1.47672,1.4765,1.4765,65800000.0
2006-11-23 03:00:00,1.4766,1.4767,1.47653,1.47665,118500000.0
2006-11-23 03:01:00,1.47668,1.47676,1.47665,1.47672,66000001.0
2006-11-23 03:02:00,1.4768,1.47692,1.47675,1.47692,37600000.0
2006-11-23 03:03:00,1.47697,1.47698,1.47684,1.47695,53200000.0
2006-11-23 03:04:00,1.47705,1.47748,1.4769,1.47706,37600000.0
2006-11-23 03:05:00,1.47696,1.47713,1.47687,1.47706,49200000.0
2006-11-23 03:06:00,1.47705,1.47715,1.47697,1.47715,65000000.0
2006-11-23 03:07:00,1.47707,1.47763,1.47702,1.47745,97600000.0
2006-11-23 03:08:00,1.47753,1.47753,1.47724,1.47732,64100000.0
2006-11-23 03:09:00,1.47753,1.47767,1.47722,1.47758,37400000.0
2006-11-23 03:10:00,1.477,1.47741,1.47699,1.47741,26800000.0
2006-11-23 03:11:00,1.47716,1.47742,1.47716,1.4774,33700000.0
2006-11-23 03:12:00,1.47766,1.47771,1.47735,1.47759,42400000.0
2006-11-23 03:13:00,1.47729,1.47769,1.47718,1.47752,35200000.0
2006-11-23 03:14:00,1.4775,1.4777,1.47725,1.4776,31000000.0
2006-11-23 03:15:00,1.47732,1.47766,1.47732,1.47755,25200000.0
2006-11-23 03:16:00,1.47754,1.47766,1.47728,1.47763,35700000.0
2006-11-23 03:17:00,1.47758,1.4776,1.47701,1.4776,51500000.0
2006-11-23 03:18:00,1.47759,1.47759,1.47726,1.47758,22800000.0
2006-11-23 03:19:00,1.47753,1.47758,1.47733,1.47758,35200000.0
2006-11-23 03:20:00,1.47713,1.47761,1.47713,1.47744,54200000.0
2006-11-23 03:21:00,1.47709,1.47709,1.47697,1.47699,24000000.0
2006-11-23 03:22:00,1.47699,1.47701,1.47691,1.47701,81000001.0
2006-11-23 03:23:00,1.47709,1.47718,1.47703,1.47707,68000000.0
2006-11-23 03:24:00,1.4771,1.47713,1.47707,1.47708,69800000.0
2006-11-23 03:25:00,1.47756,1.47756,1.47719,1.47723,22200000.0
2006-11-23 03:26:00,1.47695,1.47708,1.4769,1.47703,121200000.0
2006-11-23 03:27:00,1.4771,1.47718,1.47702,1.47718,91100000.0
2006-11-23 03:28:00,1.47715,1.47715,1.47703,1.4771,42400000.0
2006-11-23 03:29:00,1.47699,1.4771,1.47699,1.4771,79200001.0
2006-11-23 03:30:00,1.47709,1.47709,1.47689,1.47703,72300000.0
2006-11-23 03:31:00,1.47695,1.47736,1.47695,1.47736,25400000.0
2006-11-23 03:32:00,1.47733,1.47748,1.47719,1.47719,27000000.0
2006-11-23 03:33:00,1.47701,1.47715,1.47701,1.47712,40800000.0
2006-11-23 03:34:00,1.47729,1.47735,1.47697,1.47697,36600000.0
2006-11-23 03:36:00,1.47712,1.47743,1.47691,1.47737,41800000.0
2006-11-23 03:37:00,1.47736,1.47741,1.47706,1.47736,36200000.0
2006-11-23 03:38:00,1.47744,1.47756,1.47728,1.47755,35000000.0
2006-11-23 03:39:00,1.47722,1.47724,1.47704,1.47705,81500000.0
2006-11-23 03:40:00,1.47702,1.47757,1.477,1.47742,93900000.0
2006-11-23 03:41:00,1.4775,1.47763,1.47746,1.4775,64400000.0
2006-11-23 03:42:00,1.47742,1.47751,1.47735,1.47741,75700000.0
2006-11-23 03:43:00,1.47737,1.47761,1.47737,1.47761,34000000.0
2006-11-23 03:44:00,1.47742,1.47755,1.47732,1.47735,30800000.0
2006-11-23 03:45:00,1.47722,1.47756,1.47722,1.47756,35200000.0
2006-11-23 03:46:00,1.47731,1.4774,1.47717,1.4774,48000000.0
2006-11-23 03:47:00,1.47751,1.47759,1.47746,1.47746,40000000.0
2006-11-23 03:48:00,1.47783,1.47794,1.4776,1.47774,42400000.0
2006-11-23 03:49:00,1.47774,1.47774,1.47724,1.47728,35300000.0
2006-11-23 03:50:00,1.47762,1.47785,1.47746,1.47746,91800001.0
2006-11-23 03:51:00,1.47763,1.47763,1.47753,1.47753,47200000.0
2006-11-23 03:52:00,1.47741,1.47741,1.47674,1.47691,62800000.0
2006-11-23 03:53:00,1.47684,1.47696,1.47672,1.47682,71600000.0
2006-11-23 03:54:00,1.47678,1.47719,1.47677,1.4768,33000000.0
2006-11-23 03:55:00,1.47713,1.47713,1.47688,1.47699,35000000.0
2006-11-23 03:56:00,1.4769,1.47716,1.47683,1.47689,49400000.0
2006-11-23 03:57:00,1.47648,1.47663,1.47645,1.47649,154600001.0
2006-11-23 03:58:00,1.47648,1.47737,1.47639,1.47646,227400000.0
2006-11-23 03:59:00,1.47677,1.4771,1.47673,1.47679,167900001.0
2006-11-23 04:00:00,1.47674,1.47682,1.47662,1.47664,73900000.0
2006-11-23 04:01:00,1.47664,1.47696,1.47656,1.47689,132300000.0
2006-11-23 04:02:00,1.47679,1.47691,1.47652,1.47652,90400000.0
2006-11-23 04:03:00,1.47656,1.47656,1.47633,1.47656,93500000.0
2006-11-23 04:04:00,1.47638,1.47646,1.47628,1.47632,145200000.0
2006-11-23 04:05:00,1.47627,1.47711,1.47627,1.47685,180300000.0
2006-11-23 04:06:00,1.47628,1.47673,1.47628,1.47646,107800000.0
2006-11-23 04:07:00,1.47656,1.47658,1.47633,1.47633,168900000.0
2006-11-23 04:08:00,1.4766,1.47669,1.4766,1.47666,10600000.0
2006-11-23 04:09:00,1.47669,1.4767,1.4764,1.47663,27800000.0
2006-11-23 04:10:00,1.47656,1.47662,1.47634,1.47653,121400000.0
2006-11-23 04:11:00,1.47661,1.47681,1.4763,1.47637,46400000.0
2006-11-23 04:12:00,1.47627,1.47643,1.47627,1.47643,56000000.0
2006-11-23 04:13:00,1.47649,1.47686,1.47649,1.4767,58000000.0
2006-11-23 04:14:00,1.47671,1.47679,1.47666,1.47673,93500000.0
2006-11-23 04:15:00,1.47664,1.47686,1.47653,1.47686,96400000.0
2006-11-23 04:16:00,1.47692,1.47709,1.47674,1.47685,122000000.0
2006-11-23 04:17:00,1.47689,1.47695,1.47671,1.47671,49300000.0
2006-11-23 04:18:00,1.47672,1.47678,1.47656,1.47656,129500000.0
2006-11-23 04:19:00,1.47652,1.47663,1.4765,1.47653,50300000.0
2006-11-23 04:20:00,1.47645,1.47659,1.47634,1.47636,177800001.0
2006-11-23 04:21:00,1.47634,1.47639,1.47616,1.47616,35800000.0
2006-11-23 04:22:00,1.47607,1.47648,1.47592,1.47648,50800000.0
2006-11-23 04:23:00,1.47601,1.47613,1.47601,1.47611,37800000.0
2006-11-23 04:24:00,1.47612,1.47616,1.47605,1.47606,151100000.0
2006-11-23 04:25:00,1.47598,1.4764,1.47587,1.4763,188200001.0
2006-11-23 04:26:00,1.47636,1.47639,1.47621,1.47623,111900000.0
2006-11-23 04:27:00,1.47627,1.47631,1.47614,1.47619,62800000.0
2006-11-23 04:28:00,1.47624,1.47624,1.47609,1.47609,54000000.0
2006-11-23 04:29:00,1.47599,1.47652,1.47599,1.47632,66200000.0
2006-11-23 04:30:00,1.47592,1.4764,1.47587,1.47638,81600000.0
2006-11-23 04:31:00,1.47642,1.47659,1.47607,1.47636,35300000.0
2006-11-23 04:32:00,1.47643,1.47643,1.4762,1.47626,38600001.0
2006-11-23 04:33:00,1.47634,1.4764,1.4762,1.47628,48500000.0
2006-11-23 04:35:00,1.47619,1.47626,1.47613,1.47613,73500000.0
2006-11-23 04:36:00,1.47634,1.47636,1.47564,1.4762,153900001.0
2006-11-23 04:37:00,1.4762,1.47647,1.47601,1.47625,160500000.0
2006-11-23 04:38:00,1.47626,1.47626,1.47604,1.47616,54600001.0
2006-11-23 04:39:00,1.47603,1.4762,1.47603,1.47605,80200001.0
2006-11-23 04:40:00,1.47607,1.47633,1.47607,1.47633,32000000.0
2006-11-23 04:41:00,1.47608,1.47636,1.47608,1.47623,57900001.0
2006-11-23 04:42:00,1.47604,1.47621,1.47604,1.47612,62000000.0
2006-11-23 04:43:00,1.47606,1.47606,1.47598,1.47598,64200000.0
2006-11-23 04:44:00,1.47601,1.47655,1.47601,1.47647,37400000.0
2006-11-23 04:45:00,1.47633,1.47638,1.47598,1.47618,60100000.0
2006-11-23 04:46:00,1.47594,1.47601,1.47584,1.47584,48400000.0
2006-11-23 04:47:00,1.47591,1.47635,1.47582,1.47635,86500000.0
2006-11-23 04:48:00,1.47615,1.47639,1.47615,1.47634,64300000.0
2006-11-23 04:49:00,1.47623,1.47633,1.47593,1.47593,87400001.0
2006-11-23 04:50:00,1.47628,1.47632,1.47604,1.4762,48600000.0
2006-11-23 04:51:00,1.47593,1.47598,1.47593,1.47598,40900000.0
2006-11-23 04:52:00,1.47602,1.47666,1.47602,1.47627,36000000.0
2006-11-23 04:53:00,1.47618,1.47643,1.47608,1.47618,38800000.0
2006-11-23 04:54:00,1.47595,1.47614,1.47586,1.47586,43400000.0
2006-11-23 04:55:00,1.47615,1.47615,1.47574,1.47613,29000000.0
2006-11-23 04:56:00,1.47605,1.47625,1.47603,1.4761,46100000.0
2006-11-23 04:57:00,1.47577,1.47627,1.47577,1.4758,36200000.0
2006-11-23 04:58:00,1.4758,1.47622,1.4758,1.4761,39400000.0
2006-11-23 04:59:00,1.4758,1.47605,1.4758,1.4758,99500000.0
2006-11-23 05:00:00,1.47619,1.4762,1.47603,1.47612,35400000.0
2006-11-23 05:01:00,1.47599,1.47624,1.47599,1.47624,26800000.0
2006-11-23 05:02:00,1.4757,1.4757,1.4757,1.4757,146200000.0
2006-11-23 05:03:00,1.47594,1.4762,1.47582,1.47592,146200000.0
2006-11-23 05:04:00,1.4759,1.47597,1.47587,1.47597,180800001.0
2006-11-23 05:05:00,1.47591,1.47597,1.47573,1.47573,167800001.0
2006-11-23 05:06:00,1.4759,1.47598,1.47579,1.47595,198900001.0
2006-11-23 05:07:00,1.47582,1.47624,1.47572,1.47575,278400000.0
2006-11-23 05:08:00,1.47591,1.47594,1.47565,1.47565,324700000.0
2006-11-23 05:09:00,1.47554,1.47604,1.47553,1.47564,196700000.0
2006-11-23 05:10:00,1.47577,1.47586,1.47569,1.47577,211900000.0
2006-11-23 05:11:00,1.47561,1.47576,1.47538,1.47538,118500000.0
2006-11-23 05:12:00,1.47529,1.47536,1.47523,1.47532,128600000.0
2006-11-23 05:13:00,1.47537,1.47562,1.47537,1.47542,141500000.0
2006-11-23 05:14:00,1.47534,1.47536,1.47519,1.47523,263700000.0
2006-11-23 05:15:00,1.47534,1.47549,1.47526,1.47536,35200000.0
2006-11-23 05:16:00,1.47521,1.47539,1.47514,1.47527,205500000.0
2006-11-23 05:17:00,1.47538,1.47564,1.47523,1.47564,149200000.0
2006-11-23 05:18:00,1.4757,1.47587,1.47546,1.47555,240900001.0
2006-11-23 05:19:00,1.4754,1.47572,1.47527,1.47527,257900000.0
2006-11-23 05:20:00,1.47527,1.47551,1.47522,1.4754,261100001.0
2006-11-23 05:21:00,1.47534,1.4757,1.47532,1.47542,309000001.0
2006-11-23 05:22:00,1.47537,1.47537,1.47523,1.47526,237000001.0
2006-11-23 05:23:00,1.47519,1.47548,1.47519,1.47537,116600000.0
2006-11-23 05:24:00,1.4754,1.47563,1.4754,1.47555,166500000.0
2006-11-23 05:25:00,1.47583,1.4761,1.47567,1.4757,231200000.0
2006-11-23 05:26:00,1.47562,1.47569,1.47559,1.47567,96200000.0
2006-11-23 05:27:00,1.47591,1.47595,1.47556,1.47582,189600001.0
2006-11-23 05:28:00,1.47585,1.4759,1.47555,1.47576,208600000.0
2006-11-23 05:29:00,1.4757,1.4758,1.47552,1.4756,212100000.0
2006-11-23 05:30:00,1.4756,1.4758,1.4755,1.47552,194400000.0
2006-11-23 05:31:00,1.47559,1.47595,1.47555,1.47569,55200000.0
2006-11-23 05:32:00,1.47585,1.47607,1.4758,1.47591,156800000.0
2006-11-23 05:33:00,1.47583,1.47592,1.47573,1.47577,167600000.0
2006-11-23 05:34:00,1.4757,1.47597,1.47562,1.47565,205100000.0
2006-11-23 05:35:00,1.47584,1.47589,1.47575,1.47583,18600000.0
2006-11-23 05:36:00,1.47558,1.47574,1.47556,1.47561,201600001.0
2006-11-23 05:37:00,1.4756,1.4757,1.47553,1.47553,156600000.0
2006-11-23 05:38:00,1.47562,1.47606,1.47562,1.47602,151300000.0
2006-11-23 05:39:00,1.47605,1.47615,1.47595,1.47608,146100000.0
2006-11-23 05:40:00,1.476,1.47627,1.47592,1.47617,194900000.0
2006-11-23 05:41:00,1.47605,1.47633,1.47594,1.47604,169800002.0
2006-11-23 05:42:00,1.4761,1.4761,1.4758,1.47589,188000000.0
2006-11-23 05:43:00,1.476,1.47625,1.476,1.47617,86400000.0
2006-11-23 05:44:00,1.4761,1.47626,1.47605,1.4761,108800000.0
2006-11-23 05:45:00,1.47618,1.47647,1.47614,1.47618,144400000.0
2006-11-23 05:46:00,1.47615,1.47637,1.47608,1.47626,176400000.0
2006-11-23 05:47:00,1.47626,1.47648,1.47619,1.47648,247200002.0
2006-11-23 05:48:00,1.47636,1.47668,1.47627,1.47649,204900001.0
2006-11-23 05:49:00,1.47646,1.47649,1.47616,1.47618,200000000.0
2006-11-23 05:50:00,1.47622,1.47667,1.47622,1.47631,271800001.0
2006-11-23 05:51:00,1.47628,1.47628,1.47595,1.47596,155800000.0
2006-11-23 05:52:00,1.4763,1.4764,1.4763,1.4764,106500000.0
2006-11-23 05:53:00,1.47622,1.47632,1.47607,1.47607,106500000.0
2006-11-23 05:54:00,1.4761,1.47627,1.47592,1.4762,186600001.0
2006-11-23 05:55:00,1.47609,1.47616,1.47593,1.47599,215400000.0
2006-11-23 05:56:00,1.47601,1.47619,1.47588,1.47592,100700000.0
2006-11-23 05:57:00,1.47596,1.47604,1.47594,1.47597,192500000.0
2006-11-23 05:58:00,1.47599,1.47604,1.47587,1.47587,134500000.0
2006-11-23 05:59:00,1.47593,1.47593,1.47567,1.47571,109800000.0
2006-11-23 06:00:00,1.47579,1.47579,1.47564,1.47571,212500001.0
2006-11-23 06:01:00,1.47586,1.47586,1.47565,1.47571,152200000.0
2006-11-23 06:02:00,1.47562,1.47575,1.47558,1.47566,279100001.0
2006-11-23 06:03:00,1.47581,1.47589,1.4757,1.47583,29600000.0
2006-11-23 06:04:00,1.47558,1.47572,1.47555,1.47572,145700000.0
2006-11-23 06:05:00,1.47575,1.47592,1.4757,1.47576,407900000.0
2006-11-23 06:06:00,1.47582,1.47598,1.47578,1.4759,83600000.0
2006-11-23 06:07:00,1.47594,1.47597,1.47572,1.47592,339900000.0
2006-11-23 06:08:00,1.47561,1.47582,1.47556,1.47572,550700000.0
2006-11-23 06:09:00,1.47572,1.47609,1.47565,1.47576,442000003.0
2006-11-23 06:10:00,1.47587,1.47596,1.47578,1.47578,306900000.0
2006-11-23 06:11:00,1.47577,1.47593,1.47565,1.47567,412500001.0
2006-11-23 06:12:00,1.47563,1.47601,1.4756,1.47601,236500000.0
2006-11-23 06:13:00,1.47594,1.47606,1.47566,1.47566,353300002.0
2006-11-23 06:14:00,1.47591,1.47604,1.47572,1.47582,364900000.0
2006-11-23 06:15:00,1.47582,1.47589,1.47572,1.47585,143800000.0
2006-11-23 06:16:00,1.47583,1.47589,1.47567,1.47578,191200000.0
2006-11-23 06:17:00,1.47554,1.47576,1.47554,1.47567,159000000.0
2006-11-23 06:18:00,1.47572,1.47584,1.47558,1.47558,251000000.0
2006-11-23 06:19:00,1.47556,1.47596,1.47556,1.47596,218700002.0
2006-11-23 06:20:00,1.47595,1.47603,1.4758,1.47582,285600001.0
2006-11-23 06:21:00,1.47599,1.47626,1.47598,1.47615,277900000.0
2006-11-23 06:22:00,1.47605,1.47638,1.47605,1.47626,254300002.0
2006-11-23 06:23:00,1.47618,1.47634,1.47612,1.47634,285100000.0
2006-11-23 06:24:00,1.47632,1.47639,1.47619,1.47628,316300001.0
2006-11-23 06:25:00,1.47621,1.47627,1.47606,1.47615,262800000.0
2006-11-23 06:26:00,1.47613,1.47627,1.47606,1.47627,356900003.0
2006-11-23 06:27:00,1.47621,1.47626,1.47604,1.47612,287500001.0
2006-11-23 06:28:00,1.47616,1.47632,1.47608,1.47624,411900002.0
2006-11-23 06:29:00,1.47613,1.47624,1.47601,1.47607,80000000.0
2006-11-23 06:30:00,1.47604,1.47626,1.47601,1.47612,264100000.0
2006-11-23 06:31:00,1.47618,1.47628,1.47607,1.47621,177000000.0
2006-11-23 06:32:00,1.4762,1.47626,1.47616,1.47616,165100001.0
2006-11-23 06:33:00,1.4762,1.47634,1.47616,1.47623,259600001.0
2006-11-23 06:34:00,1.47632,1.47644,1.47622,1.47633,232200000.0
2006-11-23 06:35:00,1.47621,1.47647,1.47621,1.47631,116700000.0
2006-11-23 06:36:00,1.4763,1.47648,1.4763,1.47635,60400000.0
2006-11-23 06:37:00,1.47632,1.47639,1.47627,1.47629,212400000.0
2006-11-23 06:38:00,1.47642,1.47672,1.47641,1.47646,112100000.0
2006-11-23 06:39:00,1.47651,1.47651,1.47632,1.47633,39800000.0
2006-11-23 06:40:00,1.47621,1.47621,1.47588,1.476,133000000.0
2006-11-23 06:41:00,1.47611,1.47619,1.47604,1.47617,177100000.0
2006-11-23 06:42:00,1.47633,1.47645,1.47621,1.47629,350500001.0
2006-11-23 06:43:00,1.47632,1.47644,1.47628,1.47631,161000000.0
2006-11-23 06:44:00,1.47628,1.47642,1.47619,1.4763,329200000.0
2006-11-23 06:45:00,1.47632,1.47646,1.47625,1.47646,285100001.0
2006-11-23 06:46:00,1.47646,1.47657,1.47642,1.47653,248100001.0
2006-11-23 06:47:00,1.4765,1.47666,1.47643,1.47646,243700001.0
2006-11-23 06:48:00,1.4763,1.47649,1.47626,1.47641,43300000.0
2006-11-23 06:49:00,1.47633,1.47657,1.47626,1.47636,249200001.0
2006-11-23 06:50:00,1.47645,1.47656,1.47634,1.4764,33700000.0
2006-11-23 06:51:00,1.4766,1.4766,1.4762,1.47649,30800000.0
2006-11-23 06:52:00,1.47636,1.47652,1.47634,1.47634,216100000.0
2006-11-23 06:53:00,1.476,1.4761,1.4758,1.4758,494600001.0
2006-11-23 06:54:00,1.47641,1.47674,1.47629,1.47634,494600001.0
2006-11-23 06:55:00,1.47636,1.47651,1.47629,1.47645,343000001.0
2006-11-23 06:56:00,1.47656,1.47656,1.47638,1.47638,26600000.0
2006-11-23 06:57:00,1.47654,1.47667,1.47645,1.47661,81000000.0
2006-11-23 06:58:00,1.47662,1.47667,1.47647,1.4766,236600000.0
2006-11-23 06:59:00,1.47654,1.47675,1.47647,1.47657,324400000.0
2006-11-23 07:00:00,1.47672,1.47677,1.47665,1.47667,118900001.0
2006-11-23 07:01:00,1.47652,1.47672,1.47652,1.47656,311300001.0
2006-11-23 07:02:00,1.47649,1.47664,1.47639,1.47649,396500000.0
2006-11-23 07:03:00,1.47652,1.47659,1.47644,1.47652,147300000.0
2006-11-23 07:04:00,1.47653,1.47657,1.47627,1.47657,327300000.0
2006-11-23 07:05:00,1.47672,1.47672,1.4765,1.47663,86300000.0
2006-11-23 07:06:00,1.47667,1.47672,1.47652,1.47665,242500002.0
2006-11-23 07:07:00,1.47667,1.47668,1.47639,1.47663,220200001.0
2006-11-23 07:08:00,1.47663,1.47675,1.47643,1.4765,243000000.0
2006-11-23 07:09:00,1.47665,1.4768,1.47661,1.47665,227800002.0
2006-11-23 07:10:00,1.47656,1.47659,1.47636,1.47637,462600001.0
2006-11-23 07:11:00,1.47636,1.47642,1.4763,1.47632,365000000.0
2006-11-23 07:12:00,1.47628,1.47643,1.47623,1.47641,283600001.0
2006-11-23 07:13:00,1.47654,1.47656,1.47638,1.47646,266400000.0
2006-11-23 07:14:00,1.47641,1.47645,1.47626,1.47629,512300001.0
2006-11-23 07:15:00,1.47648,1.47667,1.47624,1.47667,238500000.0
2006-11-23 07:16:00,1.47653,1.47659,1.47634,1.47642,185300000.0
2006-11-23 07:17:00,1.47625,1.47627,1.47599,1.47599,289400002.0
2006-11-23 07:18:00,1.47602,1.4763,1.47595,1.4763,434300001.0
2006-11-23 07:19:00,1.47628,1.47635,1.4761,1.47627,325300000.0
2006-11-23 07:20:00,1.47622,1.47638,1.47611,1.47628,431000001.0
2006-11-23 07:21:00,1.47619,1.47639,1.47611,1.47616,292400001.0
2006-11-23 07:22:00,1.47622,1.47641,1.47611,1.47618,290000000.0
2006-11-23 07:23:00,1.47619,1.47645,1.47608,1.47631,403400000.0
2006-11-23 07:24:00,1.47622,1.47628,1.4761,1.47612,312200001.0
2006-11-23 07:25:00,1.47614,1.47625,1.47603,1.47623,365000001.0
2006-11-23 07:26:00,1.4759,1.4759,1.4757,1.4759,183000000.0
2006-11-23 07:27:00,1.47616,1.47627,1.47602,1.47624,183000000.0
2006-11-23 07:28:00,1.4763,1.47643,1.47627,1.47643,279600001.0
2006-11-23 07:29:00,1.47638,1.47648,1.47623,1.47623,209200001.0
2006-11-23 07:30:00,1.47617,1.47632,1.47612,1.47624,553900000.0
2006-11-23 07:31:00,1.47615,1.47638,1.47611,1.47619,253100000.0
2006-11-23 07:32:00,1.47609,1.4761,1.47584,1.476,439500000.0
2006-11-23 07:33:00,1.47596,1.47614,1.47588,1.476,383000000.0
2006-11-23 07:34:00,1.47603,1.47619,1.47596,1.47608,286700000.0
2006-11-23 07:35:00,1.47602,1.47619,1.47598,1.47598,248800001.0
2006-11-23 07:36:00,1.47594,1.47608,1.47585,1.47605,346700001.0
2006-11-23 07:37:00,1.47611,1.4762,1.4759,1.47601,215900001.0
2006-11-23 07:38:00,1.47593,1.47616,1.47593,1.47616,24400000.0
2006-11-23 07:39:00,1.47609,1.47619,1.47599,1.47619,376300002.0
2006-11-23 07:40:00,1.47611,1.4764,1.47603,1.47613,347600001.0
2006-11-23 07:41:00,1.47603,1.47615,1.47574,1.47575,591400002.0
2006-11-23 07:42:00,1.47564,1.47569,1.47547,1.47557,262300000.0
2006-11-23 07:43:00,1.47562,1.47594,1.47556,1.47594,205400000.0
2006-11-23 07:44:00,1.47615,1.47615,1.47592,1.47607,375500000.0
2006-11-23 07:45:00,1.47578,1.47603,1.47576,1.47579,410600000.0
2006-11-23 07:46:00,1.47583,1.47606,1.47576,1.47588,458400000.0
2006-11-23 07:47:00,1.47586,1.47633,1.47583,1.47601,685100003.0
2006-11-23 07:48:00,1.4761,1.47623,1.47586,1.47596,707800001.0
2006-11-23 07:49:00,1.476,1.47617,1.47588,1.47612,731200001.0
2006-11-23 07:50:00,1.47607,1.47621,1.47592,1.476,522600000.0
2006-11-23 07:51:00,1.47617,1.4763,1.47601,1.47611,653200003.0
2006-11-23 07:52:00,1.47616,1.47629,1.47602,1.4761,476100000.0
2006-11-23 07:53:00,1.47601,1.47622,1.47575,1.47587,500100000.0
2006-11-23 07:54:00,1.47581,1.47612,1.47576,1.47597,438900000.0
2006-11-23 07:55:00,1.47598,1.476,1.47578,1.47582,378900002.0
2006-11-23 07:56:00,1.47579,1.47608,1.47577,1.47607,695100000.0
2006-11-23 07:57:00,1.47612,1.47637,1.47607,1.47619,528700000.0
2006-11-23 07:58:00,1.47611,1.47618,1.47593,1.47598,726000000.0
2006-11-23 07:59:00,1.47595,1.47611,1.47587,1.47602,503800000.0
2006-11-23 08:00:00,1.47606,1.47614,1.47589,1.47604,439800002.0
2006-11-23 08:01:00,1.47594,1.4763,1.47594,1.47605,442100001.0
2006-11-23 08:02:00,1.47599,1.47617,1.47596,1.47616,240400001.0
2006-11-23 08:03:00,1.47617,1.47624,1.47601,1.47606,462100001.0
2006-11-23 08:04:00,1.47609,1.47627,1.47604,1.47626,458200001.0
2006-11-23 08:05:00,1.47631,1.47631,1.47614,1.47614,287900000.0
2006-11-23 08:06:00,1.47632,1.47632,1.47578,1.47606,642100000.0
2006-11-23 08:07:00,1.4758,1.47607,1.47576,1.47596,517000003.0
2006-11-23 08:08:00,1.47602,1.47612,1.47594,1.47612,371900000.0
2006-11-23 08:09:00,1.47609,1.47624,1.47594,1.47606,560900000.0
2006-11-23 08:10:00,1.47609,1.4763,1.47588,1.4763,595100001.0
2006-11-23 08:11:00,1.47624,1.47644,1.47613,1.4762,236400001.0
2006-11-23 08:12:00,1.47598,1.47609,1.47583,1.47592,446400002.0
2006-11-23 08:13:00,1.47588,1.47599,1.47583,1.47592,242500000.0
2006-11-23 08:14:00,1.47582,1.47594,1.47582,1.47584,99500000.0
2006-11-23 08:15:00,1.47573,1.4759,1.47568,1.47583,240100000.0
2006-11-23 08:16:00,1.47583,1.47587,1.4757,1.47571,266600001.0
2006-11-23 08:17:00,1.47574,1.47577,1.4755,1.47554,297900003.0
2006-11-23 08:18:00,1.47568,1.47583,1.47568,1.4758,182500000.0
2006-11-23 08:19:00,1.4758,1.47604,1.47572,1.47601,331700001.0
2006-11-23 08:20:00,1.47587,1.47601,1.47582,1.47584,339500003.0
2006-11-23 08:21:00,1.47584,1.47611,1.47577,1.47593,484900001.0
2006-11-23 08:22:00,1.47576,1.47586,1.47569,1.47579,329400000.0
2006-11-23 08:23:00,1.47573,1.47576,1.47558,1.4756,243600001.0
2006-11-23 08:24:00,1.47568,1.47598,1.47563,1.47568,463200001.0
2006-11-23 08:25:00,1.47586,1.47599,1.47574,1.47574,623400002.0
2006-11-23 08:26:00,1.47572,1.47586,1.47569,1.47583,341100000.0
2006-11-23 08:27:00,1.47588,1.47604,1.47578,1.4759,337200000.0
2006-11-23 08:28:00,1.4766,1.4768,1.4766,1.4768,441200002.0
2006-11-23 08:29:00,1.47598,1.47614,1.4759,1.476,441200002.0
2006-11-23 08:30:00,1.47593,1.47602,1.47576,1.47602,383000001.0
2006-11-23 08:31:00,1.4761,1.47624,1.47593,1.47606,261400000.0
2006-11-23 08:32:00,1.47602,1.47614,1.47594,1.47606,295000002.0
2006-11-23 08:33:00,1.47606,1.47612,1.47601,1.47607,199000001.0
2006-11-23 08:34:00,1.47604,1.47604,1.47575,1.47578,652200000.0
2006-11-23 08:35:00,1.4758,1.47593,1.47572,1.47576,583300000.0
2006-11-23 08:36:00,1.47589,1.47619,1.47579,1.47597,416200001.0
2006-11-23 08:37:00,1.47584,1.47609,1.47581,1.47593,377800001.0
2006-11-23 08:38:00,1.47598,1.47606,1.47581,1.47599,339000001.0
2006-11-23 08:39:00,1.47607,1.47609,1.47581,1.47599,534000000.0
2006-11-23 08:40:00,1.47595,1.47628,1.47593,1.47593,315800001.0
2006-11-23 08:41:00,1.47622,1.47637,1.47598,1.47627,501400000.0
2006-11-23 08:42:00,1.47624,1.47639,1.47604,1.47604,425800001.0
2006-11-23 08:43:00,1.47608,1.47643,1.476,1.476,252900001.0
2006-11-23 08:44:00,1.47599,1.47618,1.4759,1.47612,474200002.0
2006-11-23 08:45:00,1.47617,1.47628,1.47591,1.476,677000002.0
2006-11-23 08:46:00,1.4762,1.47674,1.4762,1.47659,743900001.0
2006-11-23 08:47:00,1.47672,1.47672,1.47654,1.4766,510800002.0
2006-11-23 08:48:00,1.47675,1.47699,1.4767,1.47688,362200001.0
2006-11-23 08:49:00,1.47686,1.47702,1.47673,1.47688,439300001.0
2006-11-23 08:50:00,1.47697,1.47697,1.47659,1.47665,536700001.0
2006-11-23 08:51:00,1.47657,1.47675,1.47637,1.47649,521400000.0
2006-11-23 08:52:00,1.47662,1.47682,1.47645,1.4765,610200001.0
2006-11-23 08:53:00,1.47664,1.47668,1.47626,1.47642,488700000.0
2006-11-23 08:54:00,1.47627,1.47641,1.47617,1.47637,718800002.0
2006-11-23 08:55:00,1.47652,1.47662,1.47632,1.47649,628000002.0
2006-11-23 08:56:00,1.4763,1.47654,1.47611,1.47631,545400002.0
2006-11-23 08:57:00,1.4764,1.47671,1.47633,1.47661,527100000.0
2006-11-23 08:58:00,1.4767,1.47687,1.47655,1.47664,457600000.0
2006-11-23 08:59:00,1.47661,1.47689,1.4766,1.47671,306600001.0
2006-11-23 09:00:00,1.47669,1.47679,1.47651,1.47663,463700002.0
2006-11-23 09:01:00,1.47673,1.47686,1.47663,1.47673,370800002.0
2006-11-23 09:02:00,1.47662,1.47678,1.47647,1.47652,760300000.0
2006-11-23 09:03:00,1.47654,1.47671,1.47643,1.47651,557300001.0
2006-11-23 09:04:00,1.47677,1.47712,1.47664,1.47695,598500001.0
2006-11-23 09:05:00,1.47696,1.4772,1.47695,1.47702,639800001.0
2006-11-23 09:06:00,1.47686,1.47699,1.47655,1.47699,585900001.0
2006-11-23 09:07:00,1.47692,1.477,1.47671,1.47674,360000001.0
2006-11-23 09:08:00,1.4767,1.47677,1.47662,1.47667,203100001.0
2006-11-23 09:09:00,1.4767,1.47682,1.47653,1.47682,284700001.0
2006-11-23 09:10:00,1.47676,1.47679,1.47652,1.47655,334300001.0
2006-11-23 09:11:00,1.47658,1.47704,1.47658,1.47676,616000003.0
2006-11-23 09:12:00,1.47678,1.47718,1.47673,1.47679,496700000.0
2006-11-23 09:13:00,1.4767,1.47701,1.4767,1.47687,523100002.0
2006-11-23 09:14:00,1.47686,1.4771,1.47679,1.4771,386400003.0
2006-11-23 09:15:00,1.47709,1.47715,1.47683,1.47715,370900000.0
2006-11-23 09:16:00,1.47708,1.47732,1.47705,1.47711,528700001.0
2006-11-23 09:17:00,1.47697,1.47733,1.47697,1.47728,488100001.0
2006-11-23 09:18:00,1.47735,1.4775,1.47732,1.47738,192400001.0
2006-11-23 09:19:00,1.47745,1.47755,1.4772,1.4773,541700003.0
2006-11-23 09:20:00,1.47729,1.47746,1.47727,1.47728,271100000.0
2006-11-23 09:21:00,1.47737,1.47755,1.47729,1.47742,287700000.0
2006-11-23 09:22:00,1.4774,1.47752,1.47732,1.47739,319600001.0
2006-11-23 09:23:00,1.47755,1.47755,1.47729,1.47736,439500001.0
2006-11-23 09:24:00,1.47744,1.47754,1.47724,1.47724,325400002.0
2006-11-23 09:25:00,1.47722,1.47742,1.47722,1.47738,378500000.0
2006-11-23 09:26:00,1.47728,1.47733,1.47708,1.47708,586200000.0
2006-11-23 09:27:00,1.47701,1.47715,1.47679,1.477,394100001.0
2006-11-23 09:28:00,1.47699,1.47712,1.47682,1.47694,444000002.0
2006-11-23 09:29:00,1.47695,1.47705,1.4768,1.47695,428000001.0
2006-11-23 09:30:00,1.47691,1.477,1.47671,1.47683,592200000.0
2006-11-23 09:31:00,1.47676,1.47713,1.4767,1.47696,393600000.0
2006-11-23 09:32:00,1.47694,1.477,1.47681,1.477,403600000.0
2006-11-23 09:33:00,1.47697,1.47697,1.47676,1.4768,325800000.0
2006-11-23 09:34:00,1.47703,1.47716,1.47698,1.47706,428200002.0
2006-11-23 09:35:00,1.47697,1.47723,1.47697,1.47723,279400001.0
2006-11-23 09:36:00,1.47733,1.4774,1.47715,1.4773,443300001.0
2006-11-23 09:37:00,1.47737,1.47747,1.47711,1.47729,371100000.0
2006-11-23 09:38:00,1.47726,1.47758,1.47708,1.47708,398300001.0
2006-11-23 09:39:00,1.47706,1.4773,1.47699,1.47714,424600002.0
2006-11-23 09:40:00,1.47705,1.47716,1.47683,1.47689,441100002.0
2006-11-23 09:41:00,1.47691,1.47695,1.47675,1.47676,480400002.0
2006-11-23 09:42:00,1.47674,1.47711,1.47656,1.47684,470500002.0
2006-11-23 09:43:00,1.47694,1.47696,1.47672,1.47675,287100001.0
2006-11-23 09:44:00,1.47678,1.47704,1.47668,1.4767,437900002.0
2006-11-23 09:45:00,1.47699,1.47713,1.47682,1.47713,582800001.0
2006-11-23 09:46:00,1.47692,1.47696,1.47675,1.47685,325100001.0
2006-11-23 09:47:00,1.47698,1.4772,1.47696,1.47701,391200000.0
2006-11-23 09:48:00,1.47699,1.47703,1.47679,1.47689,326700000.0
2006-11-23 09:49:00,1.47694,1.47718,1.47677,1.47704,606400002.0
2006-11-23 09:50:00,1.47697,1.47697,1.47649,1.47649,489300001.0
2006-11-23 09:51:00,1.47645,1.47668,1.47638,1.47663,508100000.0
2006-11-23 09:52:00,1.47658,1.47669,1.47636,1.47643,471500001.0
2006-11-23 09:53:00,1.4764,1.47672,1.4764,1.47657,305300000.0
2006-11-23 09:54:00,1.4764,1.4767,1.47632,1.47664,521800000.0
2006-11-23 09:55:00,1.47663,1.47699,1.47658,1.47666,475100000.0
2006-11-23 09:56:00,1.47657,1.47682,1.47657,1.47682,369300000.0
2006-11-23 09:57:00,1.47689,1.47692,1.4767,1.47678,606200002.0
2006-11-23 09:58:00,1.47692,1.47703,1.47674,1.47677,825900002.0
2006-11-23 09:59:00,1.47695,1.47733,1.47685,1.47712,643800001.0
2006-11-23 10:00:00,1.47722,1.47731,1.47707,1.47707,237000000.0
2006-11-23 10:01:00,1.47689,1.4771,1.47674,1.47688,666900003.0
2006-11-23 10:02:00,1.47687,1.47701,1.47668,1.47686,577500001.0
2006-11-23 10:03:00,1.47686,1.47708,1.47681,1.47708,389000000.0
2006-11-23 10:04:00,1.47702,1.47726,1.47685,1.47726,421200000.0
2006-11-23 10:05:00,1.47707,1.47731,1.47703,1.4772,384700001.0
2006-11-23 10:06:00,1.47735,1.47774,1.47721,1.47751,471400000.0
2006-11-23 10:07:00,1.47739,1.47771,1.47687,1.47687,517300000.0
2006-11-23 10:08:00,1.47704,1.47754,1.47691,1.4773,451400000.0
2006-11-23 10:09:00,1.47726,1.47742,1.47685,1.47738,588700004.0
2006-11-23 10:10:00,1.47749,1.47751,1.47724,1.47737,379600000.0
2006-11-23 10:11:00,1.47746,1.47751,1.4771,1.47737,347100000.0
2006-11-23 10:12:00,1.47736,1.47743,1.47712,1.4773,434000000.0
2006-11-23 10:13:00,1.47741,1.47784,1.47734,1.47777,557700000.0
2006-11-23 10:14:00,1.47783,1.47813,1.4775,1.47754,533400002.0
2006-11-23 10:15:00,1.47738,1.47747,1.47712,1.47712,466100001.0
2006-11-23 10:16:00,1.47717,1.47736,1.4771,1.47735,412100002.0
2006-11-23 10:17:00,1.47721,1.47721,1.4767,1.4768,383700001.0
2006-11-23 10:18:00,1.47688,1.47698,1.47669,1.47677,479600001.0
2006-11-23 10:19:00,1.47684,1.477,1.47681,1.477,349100001.0
2006-11-23 10:20:00,1.47698,1.47707,1.47657,1.47657,603200002.0
2006-11-23 10:21:00,1.47649,1.47656,1.47627,1.47644,411900000.0
2006-11-23 10:22:00,1.47644,1.47657,1.47623,1.47645,355800002.0
2006-11-23 10:23:00,1.47644,1.47668,1.47639,1.47642,477700001.0
2006-11-23 10:24:00,1.47647,1.47652,1.47604,1.47604,405000002.0
2006-11-23 10:25:00,1.47614,1.47614,1.47583,1.47598,439400001.0
2006-11-23 10:26:00,1.476,1.47613,1.47583,1.476,511400000.0
2006-11-23 10:27:00,1.47607,1.47631,1.47597,1.47617,414800001.0
2006-11-23 10:28:00,1.47636,1.47673,1.47636,1.47662,717000001.0
2006-11-23 10:29:00,1.47681,1.47714,1.47681,1.47707,514500000.0
2006-11-23 10:30:00,1.47696,1.47705,1.47654,1.47683,621400000.0
2006-11-23 10:31:00,1.47669,1.47705,1.47662,1.47671,498100000.0
2006-11-23 10:32:00,1.47645,1.47661,1.47613,1.47613,551300001.0
2006-11-23 10:33:00,1.47621,1.47624,1.47592,1.47612,502800002.0
2006-11-23 10:34:00,1.47623,1.47668,1.47623,1.47659,407500001.0
2006-11-23 10:35:00,1.47663,1.47682,1.47641,1.47647,467800001.0
2006-11-23 10:36:00,1.47647,1.4768,1.47642,1.47661,521600002.0
2006-11-23 10:37:00,1.47657,1.47666,1.47641,1.47664,554400003.0
2006-11-23 10:38:00,1.47653,1.47657,1.47633,1.47633,388900000.0
2006-11-23 10:39:00,1.47647,1.47658,1.47629,1.47646,425800003.0
2006-11-23 10:40:00,1.47636,1.47658,1.47618,1.47652,366000000.0
2006-11-23 10:41:00,1.4764,1.4764,1.476,1.47628,642600000.0
2006-11-23 10:42:00,1.47646,1.47657,1.47626,1.47645,366300001.0
2006-11-23 10:43:00,1.47633,1.47641,1.47597,1.47617,462300003.0
2006-11-23 10:44:00,1.47639,1.47657,1.47605,1.47633,530600000.0
2006-11-23 10:45:00,1.47643,1.47643,1.47588,1.47594,567200004.0
2006-11-23 10:46:00,1.47591,1.47602,1.47571,1.47595,330800002.0
2006-11-23 10:47:00,1.47582,1.47607,1.47544,1.47584,382100000.0
2006-11-23 10:48:00,1.47591,1.47594,1.4757,1.4757,565700007.0
2006-11-23 10:49:00,1.47587,1.47603,1.47575,1.47575,415200001.0
2006-11-23 10:50:00,1.47571,1.47594,1.47556,1.47591,490200000.0
2006-11-23 10:51:00,1.47577,1.47612,1.47576,1.47605,467700000.0
2006-11-23 10:52:00,1.4761,1.47631,1.47605,1.4762,334300002.0
2006-11-23 10:53:00,1.47625,1.4765,1.47624,1.47636,355000000.0
2006-11-23 10:54:00,1.4764,1.47644,1.47608,1.47641,423800000.0
2006-11-23 10:55:00,1.47638,1.47641,1.47612,1.47627,480200002.0
2006-11-23 10:56:00,1.47637,1.4765,1.47607,1.4765,507700000.0
2006-11-23 10:57:00,1.47656,1.47656,1.47627,1.47652,396500000.0
2006-11-23 10:58:00,1.4766,1.47684,1.47646,1.47672,440100000.0
2006-11-23 10:59:00,1.47661,1.47699,1.47657,1.47672,765500001.0
2006-11-23 11:00:00,1.47672,1.47802,1.47658,1.47696,468300000.0
2006-11-23 11:01:00,1.47683,1.47712,1.47675,1.47699,566700003.0
2006-11-23 11:02:00,1.47705,1.47735,1.47695,1.47695,466900002.0
2006-11-23 11:03:00,1.47691,1.47703,1.47666,1.47666,230200000.0
2006-11-23 11:04:00,1.47666,1.4771,1.47666,1.47704,592100000.0
2006-11-23 11:05:00,1.47721,1.47781,1.47721,1.47774,484700000.0
2006-11-23 11:06:00,1.47779,1.47795,1.47741,1.47753,597800000.0
2006-11-23 11:07:00,1.47757,1.47836,1.47737,1.47801,261400001.0
2006-11-23 11:08:00,1.47818,1.47825,1.47799,1.47806,373300000.0
2006-11-23 11:09:00,1.47791,1.47849,1.47783,1.47818,409300001.0
2006-11-23 11:10:00,1.47838,1.47878,1.47826,1.47846,497200001.0
2006-11-23 11:11:00,1.47881,1.47903,1.47849,1.47869,632000002.0
2006-11-23 11:12:00,1.47856,1.47877,1.47842,1.47855,515000000.0
2006-11-23 11:13:00,1.47865,1.47868,1.47838,1.47838,396000000.0
2006-11-23 11:14:00,1.47842,1.47854,1.47825,1.47831,487600001.0
2006-11-23 11:15:00,1.47825,1.4784,1.47805,1.47825,467500002.0
2006-11-23 11:16:00,1.47821,1.47832,1.47802,1.47819,425000000.0
2006-11-23 11:17:00,1.4782,1.47865,1.4781,1.47844,419600000.0
2006-11-23 11:18:00,1.47854,1.47878,1.47829,1.47858,388700001.0
2006-11-23 11:19:00,1.47857,1.47876,1.47841,1.47848,420100002.0
2006-11-23 11:20:00,1.47839,1.47883,1.47826,1.47833,577100001.0
2006-11-23 11:21:00,1.47842,1.47848,1.47815,1.47842,624900002.0
2006-11-23 11:22:00,1.47814,1.47852,1.4781,1.47852,638000003.0
2006-11-23 11:23:00,1.47842,1.47847,1.47814,1.47832,481600000.0
2006-11-23 11:24:00,1.47832,1.47836,1.47809,1.47824,402000001.0
2006-11-23 11:25:00,1.47831,1.47831,1.47802,1.47819,382700001.0
2006-11-23 11:26:00,1.47823,1.47863,1.47822,1.47829,570100001.0
2006-11-23 11:27:00,1.47832,1.47843,1.47801,1.47819,569600002.0
2006-11-23 11:28:00,1.47828,1.47828,1.47783,1.47809,402300002.0
2006-11-23 11:29:00,1.47812,1.47829,1.47779,1.47829,484300000.0
2006-11-23 11:30:00,1.47831,1.47846,1.47823,1.47837,425700000.0
2006-11-23 11:31:00,1.47831,1.47855,1.47816,1.47844,539500001.0
2006-11-23 11:32:00,1.47859,1.47876,1.47848,1.47869,406700001.0
2006-11-23 11:33:00,1.47876,1.4789,1.47866,1.47881,537000002.0
2006-11-23 11:34:00,1.47879,1.47881,1.47847,1.47864,631800001.0
2006-11-23 11:35:00,1.47876,1.47885,1.47856,1.47866,590700000.0
2006-11-23 11:36:00,1.47871,1.47902,1.47871,1.47882,512300000.0
2006-11-23 11:37:00,1.47874,1.4789,1.47855,1.47863,510400000.0
2006-11-23 11:38:00,1.47865,1.47869,1.47847,1.47856,593000002.0
2006-11-23 11:39:00,1.47864,1.47869,1.47831,1.47838,694600004.0
2006-11-23 11:40:00,1.47847,1.4786,1.47833,1.47859,698100002.0
2006-11-23 11:41:00,1.47861,1.47881,1.4784,1.47856,691500002.0
2006-11-23 11:42:00,1.47864,1.47864,1.47832,1.47849,582700002.0
2006-11-23 11:43:00,1.47854,1.47872,1.47842,1.47852,548400002.0
2006-11-23 11:44:00,1.47863,1.47863,1.47818,1.47836,630600000.0
2006-11-23 11:45:00,1.47855,1.47871,1.47838,1.47855,555900000.0
2006-11-23 11:46:00,1.47843,1.47865,1.47841,1.47859,492300000.0
2006-11-23 11:47:00,1.47855,1.47872,1.4784,1.4786,548200003.0
2006-11-23 11:48:00,1.47847,1.47863,1.47833,1.4784,580600002.0
2006-11-23 11:49:00,1.47871,1.47899,1.47866,1.47872,378800000.0
2006-11-23 11:50:00,1.47872,1.47893,1.47861,1.47884,334400001.0
2006-11-23 11:51:00,1.47893,1.47908,1.47878,1.47878,164100001.0
2006-11-23 11:52:00,1.47868,1.47891,1.47857,1.47857,237000000.0
2006-11-23 11:53:00,1.47844,1.47853,1.47814,1.47837,170600000.0
2006-11-23 11:54:00,1.4784,1.47853,1.47825,1.47835,334200000.0
2006-11-23 11:55:00,1.47873,1.47893,1.47869,1.47882,455600000.0
2006-11-23 11:56:00,1.47872,1.47882,1.47845,1.47859,445500000.0
2006-11-23 11:57:00,1.47861,1.47885,1.47846,1.47868,470500000.0
2006-11-23 11:58:00,1.47862,1.47875,1.47836,1.47852,457500001.0
2006-11-23 11:59:00,1.47858,1.47891,1.47849,1.47863,391500000.0
2006-11-23 12:00:00,1.47873,1.47884,1.4785,1.47864,530700000.0
2006-11-23 12:01:00,1.4786,1.47879,1.47836,1.4785,438400003.0
2006-11-23 12:02:00,1.47845,1.47864,1.47843,1.47853,385000001.0
2006-11-23 12:03:00,1.47851,1.47859,1.47837,1.47853,360500000.0
2006-11-23 12:04:00,1.47858,1.47871,1.47843,1.47856,401000000.0
2006-11-23 12:05:00,1.47875,1.47875,1.47851,1.4787,333800001.0
2006-11-23 12:06:00,1.47863,1.47886,1.47852,1.47858,363000000.0
2006-11-23 12:07:00,1.47853,1.47857,1.47828,1.47857,346200000.0
2006-11-23 12:08:00,1.47869,1.47885,1.47852,1.4788,509100000.0
2006-11-23 12:09:00,1.47886,1.47886,1.47851,1.47858,395900001.0
2006-11-23 12:10:00,1.47861,1.47874,1.47846,1.47866,340200000.0
2006-11-23 12:11:00,1.47865,1.47879,1.47848,1.47871,224100000.0
2006-11-23 12:12:00,1.47882,1.47946,1.47876,1.4792,217100000.0
2006-11-23 12:13:00,1.47919,1.47947,1.47906,1.47927,551900000.0
2006-11-23 12:14:00,1.47924,1.47931,1.4789,1.47911,558200000.0
2006-11-23 12:15:00,1.47898,1.47917,1.47891,1.47904,262000000.0
2006-11-23 12:16:00,1.4789,1.47898,1.47871,1.47892,402300000.0
2006-11-23 12:17:00,1.47892,1.47894,1.47883,1.47893,196600000.0
2006-11-23 12:18:00,1.47883,1.47886,1.47857,1.47882,281100000.0
2006-11-23 12:19:00,1.47875,1.47888,1.47857,1.47885,428600001.0
2006-11-23 12:20:00,1.47876,1.47897,1.47852,1.47888,440500000.0
2006-11-23 12:21:00,1.47894,1.47914,1.4789,1.47894,348300000.0
2006-11-23 12:22:00,1.47904,1.47914,1.47891,1.47902,291500002.0
2006-11-23 12:23:00,1.47896,1.47918,1.47891,1.479,465300002.0
2006-11-23 12:24:00,1.47884,1.47916,1.47872,1.47878,649800000.0
2006-11-23 12:25:00,1.47893,1.47905,1.47874,1.47884,421700001.0
2006-11-23 12:26:00,1.47886,1.47926,1.47879,1.47926,470900001.0
2006-11-23 12:27:00,1.47929,1.47938,1.47912,1.47916,548500002.0
2006-11-23 12:28:00,1.47918,1.47919,1.47886,1.47897,521800001.0
2006-11-23 12:29:00,1.47898,1.47923,1.47888,1.4791,661100000.0
2006-11-23 12:30:00,1.47924,1.47937,1.47912,1.47922,534200001.0
2006-11-23 12:31:00,1.47907,1.47907,1.47858,1.47871,680900000.0
2006-11-23 12:32:00,1.47872,1.47875,1.47837,1.47856,656700001.0
2006-11-23 12:33:00,1.47878,1.47878,1.47851,1.47857,34800000.0
2006-11-23 12:34:00,1.47865,1.47882,1.47846,1.47853,674700002.0
2006-11-23 12:35:00,1.47866,1.47871,1.47825,1.4785,613800002.0
2006-11-23 12:36:00,1.47852,1.47862,1.47841,1.47843,439600000.0
2006-11-23 12:37:00,1.4786,1.47884,1.47859,1.47871,500000003.0
2006-11-23 12:38:00,1.47871,1.47889,1.47863,1.47869,708700003.0
2006-11-23 12:39:00,1.47874,1.47901,1.47868,1.47892,456100002.0
2006-11-23 12:40:00,1.47892,1.47898,1.47873,1.47898,535600000.0
2006-11-23 12:41:00,1.47894,1.47904,1.4788,1.4788,236900001.0
2006-11-23 12:42:00,1.47875,1.47891,1.47859,1.47859,393100004.0
2006-11-23 12:43:00,1.47857,1.47885,1.47849,1.47856,469700000.0
2006-11-23 12:44:00,1.47858,1.47888,1.47852,1.47871,458400002.0
2006-11-23 12:45:00,1.47885,1.47926,1.4788,1.47904,475900001.0
2006-11-23 12:46:00,1.479,1.4792,1.47872,1.47876,433600001.0
2006-11-23 12:47:00,1.4786,1.47883,1.47847,1.47868,356500000.0
2006-11-23 12:48:00,1.47867,1.47893,1.47854,1.4788,444000001.0
2006-11-23 12:49:00,1.47875,1.47887,1.47855,1.47861,475700000.0
2006-11-23 12:50:00,1.47868,1.47888,1.47856,1.47856,499700000.0
2006-11-23 12:51:00,1.4784,1.47871,1.47834,1.47871,428600001.0
2006-11-23 12:52:00,1.47864,1.47907,1.47864,1.47895,342500000.0
2006-11-23 12:53:00,1.47892,1.47915,1.4789,1.47904,317400003.0
2006-11-23 12:54:00,1.47922,1.47939,1.47909,1.47926,416200002.0
2006-11-23 12:55:00,1.47946,1.47952,1.47916,1.47918,453200002.0
2006-11-23 12:56:00,1.47918,1.4793,1.47901,1.47912,391800000.0
2006-11-23 12:57:00,1.47901,1.47905,1.47869,1.47889,534800000.0
2006-11-23 12:58:00,1.47906,1.47922,1.47898,1.47907,322100001.0
2006-11-23 12:59:00,1.47898,1.4791,1.47881,1.47897,689500003.0
2006-11-23 13:00:00,1.47897,1.4791,1.47859,1.47875,261600000.0
2006-11-23 13:01:00,1.47869,1.47884,1.47858,1.4786,369600001.0
2006-11-23 13:02:00,1.47843,1.47899,1.47843,1.47876,412500002.0
2006-11-23 13:03:00,1.47869,1.47884,1.47849,1.47878,429400000.0
2006-11-23 13:04:00,1.47889,1.47891,1.47853,1.47873,236000000.0
2006-11-23 13:05:00,1.47868,1.4787,1.47841,1.47841,156400000.0
2006-11-23 13:06:00,1.47841,1.47841,1.47776,1.47791,455700002.0
2006-11-23 13:07:00,1.47771,1.47777,1.47669,1.47671,314000001.0
2006-11-23 13:08:00,1.47657,1.47682,1.47619,1.47682,175400001.0
2006-11-23 13:09:00,1.47695,1.47746,1.47695,1.47744,297800000.0
2006-11-23 13:10:00,1.47748,1.47748,1.47714,1.47719,119200000.0
2006-11-23 13:11:00,1.4773,1.47773,1.4773,1.47735,454800001.0
2006-11-23 13:12:00,1.47734,1.4775,1.47728,1.47738,308300002.0
2006-11-23 13:13:00,1.47741,1.47754,1.47735,1.47736,422300002.0
2006-11-23 13:14:00,1.47745,1.47795,1.47745,1.47795,369900002.0
2006-11-23 13:15:00,1.478,1.47836,1.47798,1.47819,402700000.0
2006-11-23 13:16:00,1.47807,1.47815,1.47784,1.478,137800000.0
2006-11-23 13:17:00,1.47798,1.47803,1.47781,1.47787,107000000.0
2006-11-23 13:18:00,1.47757,1.47789,1.47752,1.47789,331100001.0
2006-11-23 13:19:00,1.47778,1.47809,1.47768,1.47772,268500000.0
2006-11-23 13:20:00,1.47768,1.47779,1.47758,1.47772,200500001.0
2006-11-23 13:21:00,1.47777,1.47794,1.47774,1.47783,141200000.0
2006-11-23 13:22:00,1.47787,1.47793,1.47773,1.4779,253700000.0
2006-11-23 13:23:00,1.47778,1.47802,1.47777,1.47782,264900000.0
2006-11-23 13:24:00,1.47787,1.4779,1.47785,1.47785,246400000.0
2006-11-23 13:25:00,1.47785,1.47792,1.4778,1.47785,159700000.0
2006-11-23 13:26:00,1.47786,1.47798,1.47777,1.47794,204600000.0
2006-11-23 13:27:00,1.47797,1.47818,1.47782,1.47802,314900000.0
2006-11-23 13:28:00,1.47811,1.47821,1.47797,1.47814,481900001.0
2006-11-23 13:29:00,1.47804,1.47817,1.47784,1.47797,648900003.0
2006-11-23 13:30:00,1.47788,1.47788,1.47743,1.47751,544300003.0
2006-11-23 13:31:00,1.47739,1.47768,1.4773,1.47735,495800001.0
2006-11-23 13:32:00,1.47702,1.47709,1.47687,1.47704,216100000.0
2006-11-23 13:33:00,1.47698,1.47722,1.47681,1.47687,405700001.0
2006-11-23 13:34:00,1.47679,1.47697,1.47662,1.47676,362700002.0
2006-11-23 13:35:00,1.47699,1.47725,1.47693,1.47725,403400001.0
2006-11-23 13:36:00,1.47729,1.47736,1.47709,1.47716,445400000.0
2006-11-23 13:37:00,1.47727,1.47751,1.47723,1.47739,449000000.0
2006-11-23 13:38:00,1.47734,1.47763,1.47731,1.47738,401900001.0
2006-11-23 13:39:00,1.47747,1.47762,1.47735,1.47752,306700001.0
2006-11-23 13:40:00,1.47741,1.47761,1.47716,1.47732,408000001.0
2006-11-23 13:41:00,1.47759,1.4777,1.47742,1.47742,190600000.0
2006-11-23 13:42:00,1.47737,1.47773,1.47737,1.47771,152000000.0
2006-11-23 13:43:00,1.47789,1.47797,1.47788,1.47794,121800000.0
2006-11-23 13:44:00,1.47803,1.47819,1.47794,1.47819,308700001.0
2006-11-23 13:45:00,1.47823,1.47838,1.47804,1.47809,443800001.0
2006-11-23 13:46:00,1.47821,1.47835,1.47809,1.47821,415700000.0
2006-11-23 13:47:00,1.47823,1.47835,1.47798,1.4783,501100003.0
2006-11-23 13:48:00,1.47836,1.47848,1.47824,1.47847,241100000.0
2006-11-23 13:49:00,1.47842,1.47842,1.47821,1.47831,200600001.0
2006-11-23 13:50:00,1.47831,1.4785,1.47827,1.47834,291900000.0
2006-11-23 13:51:00,1.47837,1.47848,1.47829,1.47835,287600000.0
2006-11-23 13:52:00,1.47811,1.47845,1.47805,1.47831,422200000.0
2006-11-23 13:53:00,1.47819,1.47834,1.4781,1.47819,501100001.0
2006-11-23 13:54:00,1.47806,1.47823,1.47775,1.47804,430200000.0
2006-11-23 13:55:00,1.47805,1.4783,1.47797,1.47808,354500002.0
2006-11-23 13:56:00,1.47799,1.47808,1.47771,1.47801,388700002.0
2006-11-23 13:57:00,1.47787,1.47788,1.47762,1.47767,345800002.0
2006-11-23 13:58:00,1.4776,1.47783,1.47756,1.47778,222100000.0
2006-11-23 13:59:00,1.47761,1.47798,1.47759,1.47784,413300001.0
2006-11-23 14:00:00,1.47776,1.47783,1.47761,1.47782,249600000.0
2006-11-23 14:01:00,1.4779,1.4779,1.47765,1.47765,418400002.0
2006-11-23 14:02:00,1.47771,1.47771,1.4774,1.4774,335800001.0
2006-11-23 14:03:00,1.47741,1.47761,1.47741,1.47746,406000001.0
2006-11-23 14:04:00,1.47737,1.47753,1.47732,1.4774,434700002.0
2006-11-23 14:05:00,1.4775,1.47774,1.47739,1.4776,361700000.0
2006-11-23 14:06:00,1.47765,1.4778,1.47746,1.47763,316700000.0
2006-11-23 14:07:00,1.47768,1.47775,1.47736,1.47742,395900001.0
2006-11-23 14:08:00,1.47733,1.47767,1.47731,1.47739,356700001.0
2006-11-23 14:09:00,1.47746,1.47771,1.4774,1.47741,186600000.0
2006-11-23 14:10:00,1.47752,1.47766,1.47744,1.47752,300700000.0
2006-11-23 14:11:00,1.47768,1.4778,1.47757,1.4777,138300000.0
2006-11-23 14:12:00,1.47759,1.47769,1.47739,1.47746,201600000.0
2006-11-23 14:13:00,1.47743,1.47762,1.47738,1.47762,121200000.0
2006-11-23 14:14:00,1.47759,1.47771,1.47754,1.47764,238800002.0
2006-11-23 14:15:00,1.47769,1.47779,1.47744,1.47762,365000000.0
2006-11-23 14:16:00,1.47758,1.47768,1.47748,1.47758,189900002.0
2006-11-23 14:17:00,1.47765,1.47782,1.47751,1.47766,655700001.0
2006-11-23 14:18:00,1.47772,1.47793,1.47762,1.47787,336500001.0
2006-11-23 14:19:00,1.47779,1.47791,1.4776,1.47769,427000001.0
2006-11-23 14:20:00,1.47786,1.47845,1.47786,1.47845,233400000.0
2006-11-23 14:21:00,1.47853,1.47853,1.47828,1.47834,403300000.0
2006-11-23 14:22:00,1.47848,1.47848,1.47817,1.47842,593300001.0
2006-11-23 14:23:00,1.4787,1.4787,1.47846,1.47858,186800000.0
2006-11-23 14:24:00,1.47844,1.47868,1.47834,1.47835,473200003.0
2006-11-23 14:25:00,1.47842,1.47891,1.47831,1.47856,568500001.0
2006-11-23 14:26:00,1.47862,1.47868,1.47847,1.47854,609900002.0
2006-11-23 14:27:00,1.47856,1.47876,1.47841,1.47876,382200000.0
2006-11-23 14:28:00,1.47867,1.47867,1.47796,1.47837,36400000.0
2006-11-23 14:29:00,1.47831,1.47842,1.47817,1.47839,44400000.0
2006-11-23 14:30:00,1.47844,1.47847,1.47787,1.47847,61600000.0
2006-11-23 14:31:00,1.47818,1.47842,1.47818,1.47824,24500000.0
2006-11-23 14:32:00,1.47832,1.47851,1.47829,1.47851,35400000.0
2006-11-23 14:33:00,1.47832,1.47851,1.47822,1.47842,30200000.0
2006-11-23 14:34:00,1.47834,1.4785,1.47829,1.47839,32600000.0
2006-11-23 14:35:00,1.47851,1.47857,1.47835,1.47851,27300000.0
2006-11-23 14:36:00,1.47868,1.47879,1.47814,1.47814,35000000.0
2006-11-23 14:37:00,1.47861,1.47861,1.47845,1.4786,43500000.0
2006-11-23 14:38:00,1.47869,1.47869,1.47831,1.47869,34000000.0
2006-11-23 14:39:00,1.47853,1.47881,1.47827,1.47864,31400000.0
2006-11-23 14:40:00,1.4786,1.47878,1.47854,1.47864,23000000.0
2006-11-23 14:41:00,1.47866,1.47866,1.47847,1.47864,51200001.0
2006-11-23 14:42:00,1.47855,1.47874,1.47805,1.47805,30900000.0
2006-11-23 14:43:00,1.47878,1.47927,1.47878,1.47923,42400000.0
2006-11-23 14:44:00,1.47923,1.47938,1.47915,1.47932,56400000.0
2006-11-23 14:45:00,1.47913,1.47942,1.47898,1.47916,45800000.0
2006-11-23 14:46:00,1.47955,1.47958,1.47934,1.47953,32200000.0
2006-11-23 14:47:00,1.47951,1.47951,1.47919,1.47939,27800000.0
2006-11-23 14:48:00,1.4793,1.47934,1.47912,1.47934,42800000.0
2006-11-23 14:49:00,1.47939,1.47951,1.47932,1.47935,45400000.0
2006-11-23 14:50:00,1.47917,1.47942,1.47917,1.47942,43300000.0
2006-11-23 14:51:00,1.4794,1.47951,1.4793,1.47935,29400000.0
2006-11-23 14:52:00,1.47933,1.4795,1.4793,1.4795,36600000.0
2006-11-23 14:53:00,1.47931,1.47938,1.47896,1.47916,28600000.0
2006-11-23 14:54:00,1.47942,1.47942,1.47901,1.47901,35000000.0
2006-11-23 14:55:00,1.47927,1.47944,1.47914,1.47928,38100000.0
2006-11-23 14:56:00,1.47937,1.47943,1.47919,1.47942,36600000.0
2006-11-23 14:57:00,1.47944,1.47944,1.47913,1.47916,38000000.0
2006-11-23 14:58:00,1.479,1.47927,1.479,1.47905,31200000.0
2006-11-23 14:59:00,1.47921,1.47921,1.47905,1.47907,26800000.0
2006-11-23 15:00:00,1.47901,1.47916,1.47867,1.47867,56400000.0
2006-11-23 15:01:00,1.47876,1.47876,1.47823,1.47827,43000001.0
2006-11-23 15:02:00,1.47813,1.47813,1.4777,1.47784,43800000.0
2006-11-23 15:03:00,1.47772,1.47797,1.47687,1.47687,42400000.0
2006-11-23 15:04:00,1.47645,1.47712,1.47645,1.47712,40800001.0
2006-11-23 15:05:00,1.4772,1.4772,1.47703,1.47715,35500000.0
2006-11-23 15:06:00,1.47724,1.47724,1.47676,1.47701,33400000.0
2006-11-23 15:07:00,1.47716,1.47716,1.47675,1.47693,40900000.0
2006-11-23 15:08:00,1.47684,1.47719,1.47643,1.47643,52400000.0
2006-11-23 15:09:00,1.47649,1.47673,1.47649,1.47665,55000000.0
2006-11-23 15:10:00,1.47672,1.47688,1.47665,1.47665,52500000.0
2006-11-23 15:11:00,1.47672,1.4769,1.47672,1.47679,39100000.0
2006-11-23 15:12:00,1.47673,1.47679,1.4765,1.47662,42300000.0
2006-11-23 15:13:00,1.47672,1.47673,1.47656,1.47673,44000000.0
2006-11-23 15:14:00,1.4765,1.47665,1.47634,1.47634,26000000.0
2006-11-23 15:15:00,1.47651,1.47659,1.47611,1.4765,62300000.0
2006-11-23 15:16:00,1.4765,1.47655,1.47645,1.47648,35300000.0
2006-11-23 15:17:00,1.4764,1.47662,1.47632,1.47662,36200000.0
2006-11-23 15:18:00,1.47651,1.47679,1.47635,1.47679,24000000.0
2006-11-23 15:19:00,1.47707,1.47707,1.47682,1.47682,32700000.0
2006-11-23 15:20:00,1.47688,1.47715,1.47688,1.47708,51800001.0
2006-11-23 15:21:00,1.47704,1.47726,1.47699,1.47726,39900000.0
2006-11-23 15:22:00,1.47715,1.47754,1.47715,1.47737,46200000.0
2006-11-23 15:23:00,1.47758,1.47758,1.4772,1.47731,26700000.0
2006-11-23 15:24:00,1.47735,1.47745,1.4771,1.47745,40800001.0
2006-11-23 15:25:00,1.47745,1.4776,1.4773,1.47732,29100000.0
2006-11-23 15:26:00,1.47741,1.47745,1.47728,1.47745,38500000.0
2006-11-23 15:27:00,1.47736,1.47759,1.47736,1.47748,42600000.0
2006-11-23 15:28:00,1.47754,1.47763,1.47749,1.47756,37800000.0
2006-11-23 15:29:00,1.47746,1.47746,1.47709,1.47709,22000000.0
2006-11-23 15:30:00,1.47717,1.47739,1.47684,1.47739,25500000.0
2006-11-23 15:31:00,1.47737,1.4774,1.47718,1.47727,32000000.0
2006-11-23 15:32:00,1.47713,1.47729,1.47711,1.47725,46900000.0
2006-11-23 15:33:00,1.47724,1.47724,1.47691,1.47724,47400000.0
2006-11-23 15:34:00,1.47706,1.47734,1.47706,1.47706,32600000.0
2006-11-23 15:35:00,1.47704,1.47707,1.47676,1.47676,39800000.0
2006-11-23 15:36:00,1.47699,1.47705,1.47676,1.47679,44300000.0
2006-11-23 15:37:00,1.47696,1.4771,1.4769,1.47701,33200000.0
2006-11-23 15:38:00,1.47683,1.47692,1.47657,1.47692,62300000.0
2006-11-23 15:39:00,1.47698,1.4771,1.47693,1.4771,30400000.0
2006-11-23 15:40:00,1.47745,1.47758,1.47728,1.4774,25600000.0
2006-11-23 15:41:00,1.47771,1.47789,1.47743,1.47789,47200000.0
2006-11-23 15:42:00,1.47798,1.47812,1.47779,1.478,23400000.0
2006-11-23 15:43:00,1.47812,1.4783,1.47794,1.47821,39000000.0
2006-11-23 15:44:00,1.47829,1.47833,1.4779,1.4782,45400000.0
2006-11-23 15:45:00,1.47812,1.47834,1.47802,1.47827,40100000.0
2006-11-23 15:46:00,1.47833,1.47833,1.4781,1.47813,39200001.0
2006-11-23 15:47:00,1.47807,1.47822,1.4779,1.47818,76100000.0
2006-11-23 15:48:00,1.47822,1.47836,1.47805,1.47826,48300000.0
2006-11-23 15:49:00,1.47832,1.47843,1.47824,1.47839,45100000.0
2006-11-23 15:50:00,1.47822,1.47836,1.47822,1.47832,27800000.0
2006-11-23 15:51:00,1.47828,1.47834,1.47812,1.47825,28200000.0
2006-11-23 15:52:00,1.47822,1.47834,1.47803,1.47811,50800000.0
2006-11-23 15:53:00,1.47813,1.4783,1.47807,1.47817,44500000.0
2006-11-23 15:54:00,1.47816,1.47817,1.47801,1.47801,43900000.0
2006-11-23 15:55:00,1.47818,1.47829,1.47789,1.47797,42300000.0
2006-11-23 15:56:00,1.47811,1.47835,1.47792,1.4781,41100000.0
2006-11-23 15:57:00,1.47805,1.47819,1.47777,1.47777,35000000.0
2006-11-23 15:58:00,1.47799,1.47799,1.47773,1.47793,14800000.0
2006-11-23 15:59:00,1.47788,1.47789,1.47775,1.47782,30600000.0
2006-11-23 16:00:00,1.47813,1.47813,1.47789,1.47807,35600000.0
2006-11-23 16:01:00,1.478,1.47814,1.47795,1.47814,30600000.0
2006-11-23 16:02:00,1.47812,1.47813,1.47786,1.47807,22000000.0
2006-11-23 16:03:00,1.47801,1.4783,1.47801,1.47817,39800000.0
2006-11-23 16:04:00,1.47804,1.47832,1.47798,1.47821,41000001.0
2006-11-23 16:05:00,1.47828,1.47839,1.47816,1.47834,28200000.0
2006-11-23 16:06:00,1.47825,1.47847,1.47816,1.47824,42000000.0
2006-11-23 16:07:00,1.47825,1.47839,1.47823,1.47833,42000000.0
2006-11-23 16:08:00,1.47851,1.47857,1.47839,1.47845,32000000.0
2006-11-23 16:09:00,1.47819,1.4784,1.47813,1.47834,38500000.0
2006-11-23 16:10:00,1.47834,1.47854,1.47831,1.47844,29000000.0
2006-11-23 16:11:00,1.47813,1.47837,1.47777,1.47777,32400000.0
2006-11-23 16:12:00,1.47783,1.47816,1.47783,1.47814,41400000.0
2006-11-23 16:13:00,1.47803,1.47846,1.47803,1.47846,35200000.0
2006-11-23 16:14:00,1.47818,1.47853,1.47809,1.47853,39800000.0
2006-11-23 16:15:00,1.47835,1.47857,1.47829,1.47857,27000000.0
2006-11-23 16:16:00,1.47858,1.47871,1.4784,1.47852,34300000.0
2006-11-23 16:17:00,1.47844,1.47859,1.47844,1.47855,35400000.0
2006-11-23 16:18:00,1.47866,1.47871,1.47858,1.47859,28200000.0
2006-11-23 16:19:00,1.47861,1.47887,1.47852,1.47875,32000000.0
2006-11-23 16:20:00,1.47861,1.47868,1.4785,1.47865,52000000.0
2006-11-23 16:21:00,1.47869,1.47882,1.47851,1.47869,36800000.0
2006-11-23 16:22:00,1.47866,1.47872,1.47838,1.47861,31800000.0
2006-11-23 16:23:00,1.47867,1.47867,1.4785,1.47862,32000000.0
2006-11-23 16:24:00,1.47865,1.47866,1.47841,1.47847,25400000.0
2006-11-23 16:25:00,1.47851,1.47851,1.47777,1.47831,34000000.0
2006-11-23 16:26:00,1.47848,1.47848,1.47827,1.47827,45100000.0
2006-11-23 16:27:00,1.47821,1.47839,1.47808,1.47808,26600000.0
2006-11-23 16:28:00,1.47828,1.47828,1.47776,1.47799,60000000.0
2006-11-23 16:29:00,1.4783,1.47846,1.47822,1.47846,40000000.0
2006-11-23 16:30:00,1.47839,1.47852,1.47826,1.47827,44100000.0
2006-11-23 16:31:00,1.47828,1.47833,1.47815,1.47826,49200000.0
2006-11-23 16:32:00,1.47856,1.47856,1.47793,1.47822,46600000.0
2006-11-23 16:33:00,1.47824,1.47836,1.47817,1.47831,29000000.0
2006-11-23 16:34:00,1.47839,1.47839,1.47809,1.47829,78900002.0
2006-11-23 16:35:00,1.47832,1.47832,1.47798,1.47822,35000000.0
2006-11-23 16:36:00,1.47827,1.47843,1.47804,1.47828,30000000.0
2006-11-23 16:37:00,1.47845,1.47859,1.47832,1.47844,44800000.0
2006-11-23 16:38:00,1.47829,1.4784,1.47812,1.47825,64100000.0
2006-11-23 16:39:00,1.47836,1.47845,1.47822,1.47845,43500000.0
2006-11-23 16:40:00,1.47842,1.47885,1.47842,1.47885,42400001.0
2006-11-23 16:41:00,1.47829,1.47898,1.47829,1.47887,35000000.0
2006-11-23 16:42:00,1.47895,1.47933,1.47895,1.47931,45800001.0
2006-11-23 16:43:00,1.47933,1.47938,1.47903,1.47938,49300000.0
2006-11-23 16:44:00,1.47932,1.47941,1.47913,1.47941,30400000.0
2006-11-23 16:45:00,1.47944,1.47989,1.47944,1.47988,49000000.0
2006-11-23 16:46:00,1.48004,1.4801,1.4798,1.47988,52600000.0
2006-11-23 16:47:00,1.47996,1.48018,1.47983,1.47986,53600000.0
2006-11-23 16:48:00,1.47984,1.47984,1.47934,1.47974,37600000.0
2006-11-23 16:49:00,1.47982,1.47999,1.47973,1.47998,33000000.0
2006-11-23 16:50:00,1.47995,1.47995,1.47963,1.47963,52600001.0
2006-11-23 16:51:00,1.47973,1.47975,1.47952,1.47975,23200000.0
2006-11-23 16:52:00,1.47952,1.47955,1.47938,1.47955,39600000.0
2006-11-23 16:53:00,1.47949,1.47967,1.47928,1.47958,60600000.0
2006-11-23 16:54:00,1.4796,1.47965,1.4795,1.47965,38400000.0
2006-11-23 16:55:00,1.4798,1.4798,1.47933,1.47956,23800000.0
2006-11-23 16:56:00,1.47955,1.47959,1.47946,1.47952,44800000.0
2006-11-23 16:57:00,1.4795,1.47969,1.47944,1.47963,28000000.0
2006-11-23 16:58:00,1.47948,1.47966,1.47937,1.47943,42300000.0
2006-11-23 16:59:00,1.47962,1.47995,1.47952,1.47995,40400000.0
2006-11-23 17:00:00,1.47954,1.4799,1.47954,1.47981,57100000.0
2006-11-23 17:01:00,1.47957,1.4798,1.47949,1.47972,66900000.0
2006-11-23 17:02:00,1.4796,1.48004,1.47956,1.48004,47400000.0
2006-11-23 17:03:00,1.48008,1.48016,1.47982,1.47983,57000000.0
2006-11-23 17:04:00,1.47983,1.47989,1.47955,1.47972,41500000.0
2006-11-23 17:05:00,1.47971,1.47995,1.47948,1.47995,23400000.0
2006-11-23 17:06:00,1.47978,1.47989,1.47965,1.47988,35000000.0
2006-11-23 17:07:00,1.47985,1.47985,1.47945,1.47977,55500000.0
2006-11-23 17:08:00,1.47965,1.47978,1.47914,1.47942,21000000.0
2006-11-23 17:09:00,1.47936,1.47947,1.47912,1.47947,36600000.0
2006-11-23 17:10:00,1.4794,1.47955,1.47932,1.47953,61600001.0
2006-11-23 17:11:00,1.47958,1.47966,1.47951,1.47958,35400000.0
2006-11-23 17:12:00,1.47949,1.47962,1.47949,1.47957,42400000.0
2006-11-23 17:13:00,1.47946,1.47966,1.47942,1.47966,48200000.0
2006-11-23 17:14:00,1.4794,1.47969,1.47919,1.47919,32000000.0
2006-11-23 17:15:00,1.47943,1.47943,1.47911,1.47911,36700000.0
2006-11-23 17:16:00,1.47863,1.47895,1.47863,1.47874,33100000.0
2006-11-23 17:17:00,1.47875,1.47892,1.47845,1.47882,45900000.0
2006-11-23 17:18:00,1.47897,1.47897,1.47851,1.47895,50600000.0
2006-11-23 17:19:00,1.47894,1.47921,1.47894,1.47915,25600000.0
2006-11-23 17:20:00,1.47909,1.47921,1.4788,1.47893,41200000.0
2006-11-23 17:21:00,1.47928,1.47928,1.47857,1.47901,39600000.0
2006-11-23 17:22:00,1.47886,1.47922,1.47886,1.47906,37200000.0
2006-11-23 17:23:00,1.47883,1.47922,1.47883,1.47922,25400000.0
2006-11-23 17:24:00,1.47927,1.47928,1.47903,1.47912,30600000.0
2006-11-23 17:25:00,1.47901,1.47942,1.47901,1.47937,55200000.0
2006-11-23 17:26:00,1.47905,1.47914,1.47897,1.47897,42600000.0
2006-11-23 17:27:00,1.4791,1.47915,1.47887,1.47887,28000000.0
2006-11-23 17:28:00,1.47888,1.47888,1.47862,1.47873,29100000.0
2006-11-23 17:29:00,1.47883,1.47901,1.4785,1.4785,28800000.0
2006-11-23 17:30:00,1.47855,1.47888,1.47851,1.47866,56000000.0
2006-11-23 17:31:00,1.47864,1.47895,1.47851,1.47851,34400000.0
2006-11-23 17:32:00,1.47846,1.47878,1.47821,1.47821,35200000.0
2006-11-23 17:33:00,1.47818,1.47827,1.4781,1.47819,49200001.0
2006-11-23 17:34:00,1.47811,1.47813,1.47777,1.47813,22600000.0
2006-11-23 17:35:00,1.47822,1.47841,1.47819,1.47838,42600000.0
2006-11-23 17:36:00,1.47839,1.47847,1.47826,1.47834,57500000.0
2006-11-23 17:37:00,1.47823,1.47823,1.47746,1.47783,45600001.0
2006-11-23 17:38:00,1.4777,1.47789,1.47767,1.47767,33400000.0
2006-11-23 17:39:00,1.47786,1.47801,1.47773,1.47801,25800000.0
2006-11-23 17:40:00,1.47799,1.47822,1.47799,1.47805,21800000.0
2006-11-23 17:41:00,1.47813,1.47833,1.47811,1.47819,41600000.0
2006-11-23 17:42:00,1.47822,1.47822,1.47778,1.47815,36300000.0
2006-11-23 17:43:00,1.47812,1.47813,1.47782,1.47813,55200000.0
2006-11-23 17:44:00,1.47806,1.47806,1.4778,1.4778,32600000.0
2006-11-23 17:45:00,1.47794,1.47809,1.47782,1.47793,54400000.0
2006-11-23 17:46:00,1.47811,1.47811,1.47784,1.47801,34800000.0
2006-11-23 17:47:00,1.4779,1.4783,1.4779,1.47806,32800000.0
2006-11-23 17:48:00,1.47823,1.4785,1.47794,1.4785,42900000.0
2006-11-23 17:49:00,1.47848,1.47848,1.47803,1.4784,29800000.0
2006-11-23 17:50:00,1.47834,1.47841,1.47807,1.47841,30400000.0
2006-11-23 17:51:00,1.47829,1.4784,1.47802,1.4781,29200000.0
2006-11-23 17:52:00,1.47824,1.47836,1.47817,1.47835,18600000.0
2006-11-23 17:53:00,1.47825,1.47837,1.47819,1.47821,36400000.0
2006-11-23 17:54:00,1.47816,1.47831,1.47771,1.47814,37600000.0
2006-11-23 17:55:00,1.47816,1.4783,1.47761,1.4783,62400000.0
2006-11-23 17:56:00,1.478,1.47832,1.47792,1.47817,24400000.0
2006-11-23 17:57:00,1.4782,1.47846,1.47802,1.47837,46800000.0
2006-11-23 17:58:00,1.47845,1.47888,1.47844,1.47888,33400000.0
2006-11-23 17:59:00,1.47893,1.47905,1.47871,1.47871,48500000.0
2006-11-23 18:00:00,1.47884,1.47884,1.47794,1.47841,42500000.0
2006-11-23 18:01:00,1.47853,1.47853,1.47804,1.47816,42400000.0
2006-11-23 18:02:00,1.47835,1.4784,1.47826,1.47827,37200000.0
2006-11-23 18:03:00,1.47799,1.47836,1.47795,1.478,40000000.0
2006-11-23 18:04:00,1.47832,1.47833,1.47811,1.47811,44800000.0
2006-11-23 18:05:00,1.47823,1.47828,1.47812,1.4782,22700000.0
2006-11-23 18:06:00,1.47803,1.47821,1.47794,1.47796,48600000.0
2006-11-23 18:07:00,1.47806,1.47806,1.47779,1.47797,44200000.0
2006-11-23 18:08:00,1.47784,1.47817,1.47784,1.47803,44800000.0
2006-11-23 18:09:00,1.47799,1.47827,1.47799,1.47806,43200000.0
2006-11-23 18:10:00,1.4781,1.47837,1.47804,1.47814,37600000.0
2006-11-23 18:11:00,1.4783,1.47852,1.47814,1.47825,32200000.0
2006-11-23 18:12:00,1.47823,1.47825,1.47803,1.47803,35000000.0
2006-11-23 18:13:00,1.4782,1.47836,1.47807,1.47827,35200000.0
2006-11-23 18:14:00,1.47786,1.47855,1.47786,1.47844,44800000.0
2006-11-23 18:15:00,1.4781,1.47815,1.47797,1.47799,45100000.0
2006-11-23 18:16:00,1.47814,1.47832,1.47802,1.47805,31800000.0
2006-11-23 18:17:00,1.47825,1.47852,1.47825,1.47839,56800000.0
2006-11-23 18:18:00,1.47857,1.47885,1.47857,1.47861,40200000.0
2006-11-23 18:19:00,1.47864,1.47864,1.4783,1.47846,50500000.0
2006-11-23 18:20:00,1.47838,1.47852,1.47824,1.47834,38800000.0
2006-11-23 18:21:00,1.47867,1.47895,1.47864,1.47877,41000000.0
2006-11-23 18:22:00,1.47868,1.47868,1.47848,1.4786,30800000.0
2006-11-23 18:23:00,1.47875,1.47891,1.47873,1.47874,22800000.0
2006-11-23 18:24:00,1.47873,1.47873,1.47826,1.47826,46800000.0
2006-11-23 18:25:00,1.47877,1.479,1.47867,1.479,33100000.0
2006-11-23 18:26:00,1.47916,1.47945,1.47916,1.47945,38900000.0
2006-11-23 18:27:00,1.47914,1.47928,1.47867,1.4792,44000000.0
2006-11-23 18:28:00,1.47904,1.47938,1.47904,1.47918,44300000.0
2006-11-23 18:29:00,1.47915,1.47928,1.47899,1.47909,24400000.0
2006-11-23 18:30:00,1.47897,1.47901,1.47881,1.47882,36600000.0
2006-11-23 18:31:00,1.47875,1.47875,1.47846,1.47859,50000001.0
2006-11-23 18:32:00,1.47856,1.47856,1.47813,1.47832,32800000.0
2006-11-23 18:33:00,1.47839,1.47839,1.47788,1.47794,36400000.0
2006-11-23 18:34:00,1.47801,1.47835,1.47801,1.47818,35400000.0
2006-11-23 18:35:00,1.4782,1.47824,1.47796,1.47824,37500000.0
2006-11-23 18:36:00,1.47804,1.47821,1.47795,1.47815,54600001.0
2006-11-23 18:37:00,1.47819,1.47824,1.47805,1.47817,38800000.0
2006-11-23 18:38:00,1.478,1.47816,1.47785,1.47816,44600000.0
2006-11-23 18:39:00,1.47784,1.47817,1.47784,1.47798,30300000.0
2006-11-23 18:40:00,1.47787,1.47787,1.47753,1.47754,42600001.0
2006-11-23 18:41:00,1.47758,1.47775,1.47741,1.47747,28200000.0
2006-11-23 18:42:00,1.47738,1.47754,1.4772,1.4773,54200000.0
2006-11-23 18:43:00,1.47718,1.47757,1.47718,1.47742,51400001.0
2006-11-23 18:44:00,1.47745,1.47748,1.47728,1.47728,37200000.0
2006-11-23 18:45:00,1.47753,1.47765,1.47735,1.47735,35400000.0
2006-11-23 18:46:00,1.47745,1.47745,1.47726,1.47726,33400000.0
2006-11-23 18:47:00,1.47746,1.47753,1.47739,1.47753,25000000.0
2006-11-23 18:48:00,1.47755,1.47772,1.47745,1.4776,36700000.0
2006-11-23 18:49:00,1.4775,1.47761,1.47737,1.47755,30400000.0
2006-11-23 18:50:00,1.4777,1.47794,1.47756,1.47792,54100000.0
2006-11-23 18:51:00,1.47794,1.47799,1.47777,1.47788,39000000.0
2006-11-23 18:52:00,1.47808,1.47831,1.47794,1.47799,41800000.0
2006-11-23 18:53:00,1.47822,1.47849,1.47822,1.47835,51200000.0
2006-11-23 18:54:00,1.47839,1.47861,1.47815,1.47861,40200000.0
2006-11-23 18:55:00,1.47845,1.47867,1.47845,1.47855,36800000.0
2006-11-23 18:56:00,1.47836,1.47856,1.47821,1.47821,41600001.0
2006-11-23 18:57:00,1.47863,1.47864,1.47819,1.47819,40000001.0
2006-11-23 18:58:00,1.47825,1.47842,1.47825,1.47834,35800000.0
2006-11-23 18:59:00,1.47844,1.47845,1.47795,1.47833,38700000.0
2006-11-23 19:00:00,1.47835,1.47853,1.47786,1.47853,45900000.0
2006-11-23 19:01:00,1.47848,1.47862,1.47839,1.47856,48200000.0
2006-11-23 19:02:00,1.47845,1.47854,1.47827,1.47854,40200000.0
2006-11-23 19:03:00,1.47837,1.47847,1.47816,1.47832,58500000.0
2006-11-23 19:04:00,1.47832,1.47878,1.47832,1.47864,43600000.0
2006-11-23 19:05:00,1.47873,1.47873,1.47807,1.47807,28000000.0
2006-11-23 19:06:00,1.47812,1.47813,1.47804,1.47811,21000000.0
2006-11-23 19:07:00,1.47803,1.47824,1.47787,1.47824,65600001.0
2006-11-23 19:08:00,1.47796,1.47829,1.47796,1.4782,39600000.0
2006-11-23 19:09:00,1.47825,1.47825,1.47807,1.47819,42000000.0
2006-11-23 19:10:00,1.47827,1.47827,1.47775,1.47775,52000000.0
2006-11-23 19:11:00,1.47813,1.47835,1.47812,1.47829,25200000.0
2006-11-23 19:12:00,1.47802,1.4783,1.47802,1.4783,21000000.0
2006-11-23 19:13:00,1.47828,1.4784,1.47821,1.47835,46900000.0
2006-11-23 19:14:00,1.47825,1.47855,1.47812,1.47855,70600001.0
2006-11-23 19:15:00,1.47841,1.47843,1.47808,1.47843,24400000.0
2006-11-23 19:16:00,1.47812,1.47846,1.47812,1.47838,35000000.0
2006-11-23 19:17:00,1.47837,1.47867,1.47828,1.47857,36200000.0
2006-11-23 19:18:00,1.47865,1.47881,1.47851,1.47879,26500000.0
2006-11-23 19:19:00,1.47894,1.47897,1.47854,1.47886,30400000.0
2006-11-23 19:20:00,1.47887,1.47906,1.47872,1.47904,35800000.0
2006-11-23 19:21:00,1.47887,1.47923,1.47887,1.47912,20000000.0
2006-11-23 19:22:00,1.47924,1.47933,1.47906,1.47928,41400000.0
2006-11-23 19:23:00,1.47904,1.47932,1.47877,1.47932,41600000.0
2006-11-23 19:24:00,1.47939,1.47941,1.47913,1.47928,41800000.0
2006-11-23 19:25:00,1.47938,1.47938,1.47912,1.47931,49100000.0
2006-11-23 19:26:00,1.47911,1.47936,1.47893,1.47921,20600000.0
2006-11-23 19:27:00,1.47916,1.47927,1.47892,1.47922,27800000.0
2006-11-23 19:28:00,1.47907,1.47924,1.47892,1.47908,35600000.0
2006-11-23 19:29:00,1.47889,1.47889,1.47835,1.47884,16400000.0
2006-11-23 19:30:00,1.4789,1.4789,1.47874,1.47878,54000000.0
2006-11-23 19:31:00,1.47887,1.47889,1.47872,1.47883,41600000.0
2006-11-23 19:33:00,1.47888,1.47893,1.4787,1.47888,34800000.0
2006-11-23 19:34:00,1.47885,1.47891,1.47868,1.47878,25800000.0
2006-11-23 19:35:00,1.47871,1.47892,1.47841,1.47892,70800001.0
2006-11-23 19:36:00,1.47871,1.47886,1.47859,1.47886,35300000.0
2006-11-23 19:37:00,1.47892,1.47909,1.47858,1.47858,38000000.0
2006-11-23 19:38:00,1.47848,1.47889,1.47848,1.47874,32800000.0
2006-11-23 19:39:00,1.47898,1.47907,1.47888,1.47907,29000000.0
2006-11-23 19:40:00,1.47893,1.47911,1.47876,1.4788,38600000.0
2006-11-23 19:41:00,1.47869,1.47899,1.47863,1.47886,32200000.0
2006-11-23 19:42:00,1.47871,1.47897,1.47859,1.47897,42600000.0
2006-11-23 19:43:00,1.47881,1.47881,1.47833,1.47853,22000000.0
2006-11-23 19:44:00,1.47841,1.4786,1.47836,1.4786,60000000.0
2006-11-23 19:45:00,1.47849,1.47871,1.47849,1.4787,25400000.0
2006-11-23 19:46:00,1.47855,1.47858,1.47812,1.47812,35600000.0
2006-11-23 19:47:00,1.47853,1.47879,1.47853,1.47879,37200000.0
2006-11-23 19:48:00,1.4788,1.4788,1.47855,1.47858,46500000.0
2006-11-23 19:49:00,1.47848,1.47864,1.47842,1.47842,54000001.0
2006-11-23 19:50:00,1.47888,1.47888,1.47854,1.47869,49100000.0
2006-11-23 19:51:00,1.47851,1.47874,1.47851,1.47867,41600000.0
2006-11-23 19:52:00,1.47861,1.47894,1.4786,1.47886,36400001.0
2006-11-23 19:53:00,1.4789,1.47902,1.47871,1.47883,48400000.0
2006-11-23 19:54:00,1.4788,1.4789,1.47877,1.47882,24400000.0
2006-11-23 19:55:00,1.47875,1.4789,1.4785,1.4785,35400000.0
2006-11-23 19:56:00,1.4784,1.47841,1.4782,1.4784,55700000.0
2006-11-23 19:57:00,1.47837,1.47843,1.47825,1.47841,18800000.0
2006-11-23 19:58:00,1.47834,1.47843,1.47829,1.47829,30000000.0
2006-11-23 19:59:00,1.47837,1.47841,1.47822,1.47822,37200000.0
2006-11-23 20:00:00,1.47824,1.47857,1.47805,1.47805,56600000.0
2006-11-23 20:01:00,1.47844,1.4786,1.47834,1.47834,41000000.0
2006-11-23 20:02:00,1.47843,1.47843,1.47818,1.47839,40000000.0
2006-11-23 20:03:00,1.47852,1.47852,1.47827,1.47842,20800000.0
2006-11-23 20:04:00,1.47844,1.4785,1.47812,1.47832,54200000.0
2006-11-23 20:05:00,1.47825,1.47828,1.47805,1.47805,38800000.0
2006-11-23 20:06:00,1.47814,1.47835,1.47804,1.47806,38000000.0
2006-11-23 20:07:00,1.47794,1.47818,1.47776,1.47815,33900000.0
2006-11-23 20:08:00,1.47824,1.47824,1.47787,1.47811,28000000.0
2006-11-23 20:09:00,1.47819,1.47824,1.47819,1.47822,26000000.0
2006-11-23 20:10:00,1.47798,1.4785,1.47798,1.47812,50000000.0
2006-11-23 20:11:00,1.4781,1.47813,1.47794,1.47801,27800000.0
2006-11-23 20:12:00,1.47809,1.47809,1.47759,1.47797,55800000.0
2006-11-23 20:13:00,1.47795,1.47795,1.47763,1.47782,35600000.0
2006-11-23 20:14:00,1.47768,1.47768,1.47707,1.47757,63600000.0
2006-11-23 20:15:00,1.47765,1.47765,1.47748,1.47761,31000000.0
2006-11-23 20:16:00,1.4775,1.47762,1.47735,1.47735,91500000.0
2006-11-23 20:17:00,1.47747,1.47768,1.47729,1.47761,41700000.0
2006-11-23 20:18:00,1.47748,1.47762,1.47737,1.47742,41000000.0
2006-11-23 20:19:00,1.47762,1.47765,1.47746,1.47763,34600000.0
2006-11-23 20:20:00,1.47769,1.47789,1.47753,1.47789,32000000.0
2006-11-23 20:21:00,1.47774,1.4778,1.47745,1.4775,42800000.0
2006-11-23 20:22:00,1.47769,1.47786,1.47763,1.47766,51400001.0
2006-11-23 20:23:00,1.47762,1.47777,1.47741,1.47762,36200000.0
2006-11-23 20:24:00,1.47783,1.47783,1.47754,1.47755,29600000.0
2006-11-23 20:25:00,1.4777,1.47771,1.47745,1.47747,49300000.0
2006-11-23 20:26:00,1.47772,1.47785,1.47741,1.47761,37600000.0
2006-11-23 20:27:00,1.47772,1.47784,1.47732,1.47758,67600000.0
2006-11-23 20:28:00,1.47763,1.47783,1.47761,1.47778,54800001.0
2006-11-23 20:29:00,1.4777,1.47788,1.47734,1.47773,31500000.0
2006-11-23 20:30:00,1.47781,1.47781,1.47763,1.47778,35800000.0
2006-11-23 20:31:00,1.47771,1.4778,1.47736,1.4778,44800000.0
2006-11-23 20:32:00,1.4776,1.47783,1.47733,1.47783,40900000.0
2006-11-23 20:33:00,1.4776,1.47763,1.47738,1.47753,35000000.0
2006-11-23 20:34:00,1.4773,1.47774,1.4773,1.47769,48800000.0
2006-11-23 20:35:00,1.47751,1.47751,1.47729,1.47731,36000000.0
2006-11-23 20:36:00,1.47734,1.4775,1.47722,1.47731,58800000.0
2006-11-23 20:37:00,1.4775,1.4775,1.47724,1.47747,52400000.0
2006-11-23 20:38:00,1.47758,1.47766,1.47744,1.47755,23600000.0
2006-11-23 20:39:00,1.47737,1.47748,1.47704,1.47723,65200000.0
2006-11-23 20:40:00,1.47726,1.4775,1.47712,1.47713,56200001.0
2006-11-23 20:41:00,1.47731,1.47744,1.47711,1.47742,75400000.0
2006-11-23 20:42:00,1.47739,1.47751,1.47706,1.47751,65000000.0
2006-11-23 20:43:00,1.4774,1.47754,1.47712,1.47712,40200000.0
2006-11-23 20:44:00,1.47739,1.47739,1.47699,1.47721,36400000.0
2006-11-23 20:45:00,1.47702,1.47729,1.47702,1.47729,45600000.0
2006-11-23 20:46:00,1.47735,1.47735,1.47716,1.47718,36200000.0
2006-11-23 20:47:00,1.4772,1.47738,1.47695,1.47728,27000000.0
2006-11-23 20:48:00,1.47722,1.47746,1.47722,1.47732,32000000.0
2006-11-23 20:49:00,1.4773,1.47746,1.4773,1.47746,21600000.0
2006-11-23 20:50:00,1.47744,1.47749,1.47735,1.47749,38800000.0
2006-11-23 20:51:00,1.47733,1.47756,1.47733,1.47743,31100000.0
2006-11-23 20:52:00,1.47739,1.47762,1.4773,1.47752,18400000.0
2006-11-23 20:53:00,1.47733,1.47754,1.47733,1.47754,42000000.0
2006-11-23 20:54:00,1.4771,1.47746,1.4771,1.47734,62000001.0
2006-11-23 20:55:00,1.47737,1.47769,1.47729,1.47768,23400000.0
2006-11-23 20:56:00,1.47753,1.47772,1.47745,1.47772,38700000.0
2006-11-23 20:57:00,1.47761,1.47763,1.47746,1.47746,37800000.0
2006-11-23 20:58:00,1.47761,1.47767,1.47748,1.47754,58300000.0
2006-11-23 20:59:00,1.47749,1.47762,1.47748,1.47759,32400000.0
2006-11-23 21:00:00,1.47762,1.4778,1.47739,1.47773,27900000.0
2006-11-23 21:01:00,1.4778,1.47794,1.4772,1.4772,41800001.0
2006-11-23 21:02:00,1.47768,1.47788,1.47738,1.47785,42900000.0
2006-11-23 21:03:00,1.47763,1.47774,1.47748,1.47768,25400000.0
2006-11-23 21:04:00,1.47772,1.47772,1.4775,1.47765,21000000.0
2006-11-23 21:05:00,1.4775,1.47783,1.4775,1.47762,56700000.0
2006-11-23 21:06:00,1.47777,1.47782,1.47742,1.47782,45500000.0
2006-11-23 21:07:00,1.47778,1.47778,1.47749,1.47765,25800000.0
2006-11-23 21:08:00,1.47773,1.47778,1.47763,1.47776,44800000.0
2006-11-23 21:09:00,1.47774,1.47774,1.47747,1.47767,23400000.0
2006-11-23 21:10:00,1.47746,1.47748,1.47723,1.47733,44800000.0
2006-11-23 21:11:00,1.4781,1.4782,1.4781,1.4782,37600000.0
2006-11-23 21:12:00,1.47753,1.47767,1.47742,1.47744,37600000.0
2006-11-23 21:13:00,1.47731,1.47752,1.47727,1.47739,52700000.0
2006-11-23 21:14:00,1.47747,1.47773,1.47745,1.47752,42400000.0
2006-11-23 21:15:00,1.47754,1.47779,1.47753,1.47761,42200000.0
2006-11-23 21:16:00,1.47749,1.47794,1.47749,1.47778,44800000.0
2006-11-23 21:17:00,1.47754,1.47754,1.47712,1.47712,42200000.0
2006-11-23 21:18:00,1.47763,1.47763,1.47677,1.47728,30200000.0
2006-11-23 21:19:00,1.47754,1.47764,1.47745,1.4775,45000000.0
2006-11-23 21:20:00,1.47749,1.47757,1.47739,1.47742,42200000.0
2006-11-23 21:22:00,1.47697,1.47761,1.47697,1.4776,47400001.0
2006-11-23 21:23:00,1.47764,1.47769,1.47723,1.47723,34400000.0
2006-11-23 21:24:00,1.47771,1.47796,1.47758,1.47769,37600000.0
2006-11-23 21:25:00,1.47774,1.47795,1.4775,1.4775,48000000.0
2006-11-23 21:26:00,1.47781,1.47793,1.47771,1.47771,24200000.0
2006-11-23 21:27:00,1.47765,1.47778,1.47765,1.47767,27800000.0
2006-11-23 21:28:00,1.47758,1.47775,1.47758,1.47761,33000000.0
2006-11-23 21:29:00,1.47771,1.47775,1.47759,1.47773,36300000.0
2006-11-23 21:30:00,1.47777,1.47777,1.47762,1.47765,38800000.0
2006-11-23 21:31:00,1.47775,1.4778,1.47764,1.47773,23200000.0
2006-11-23 21:32:00,1.47777,1.47777,1.47762,1.47767,25800000.0
2006-11-23 21:33:00,1.47774,1.47781,1.47748,1.47761,32800000.0
2006-11-23 21:35:00,1.4776,1.47774,1.47731,1.47774,39800000.0
2006-11-23 21:36:00,1.4779,1.4779,1.47754,1.47782,27400000.0
2006-11-23 21:37:00,1.47779,1.47779,1.47767,1.47777,30600000.0
2006-11-23 21:38:00,1.47767,1.47767,1.47749,1.47759,24300000.0
2006-11-23 21:39:00,1.47741,1.47767,1.47741,1.47767,31800000.0
2006-11-23 21:40:00,1.47758,1.47777,1.47758,1.47772,30000000.0
2006-11-23 21:41:00,1.4777,1.47778,1.47754,1.47771,37500000.0
2006-11-23 21:42:00,1.4778,1.47792,1.47749,1.47749,37600000.0
2006-11-23 21:43:00,1.47778,1.47794,1.47768,1.47794,23800000.0
2006-11-23 21:44:00,1.47778,1.47798,1.47769,1.47783,27800000.0
2006-11-23 21:45:00,1.47794,1.47802,1.47793,1.47802,19400000.0
2006-11-23 21:46:00,1.47809,1.47814,1.47773,1.47786,65800000.0
2006-11-23 21:47:00,1.47787,1.47812,1.47783,1.47794,48900000.0
2006-11-23 21:48:00,1.47803,1.47813,1.47783,1.47786,51700000.0
2006-11-23 21:49:00,1.47789,1.47794,1.47781,1.47794,21200000.0
2006-11-23 21:50:00,1.47798,1.47798,1.47772,1.47778,44000000.0
2006-11-23 21:51:00,1.47796,1.47822,1.47796,1.47806,55700000.0
2006-11-23 21:52:00,1.47791,1.47813,1.4778,1.47796,41600000.0
2006-11-23 21:53:00,1.47792,1.47797,1.47779,1.47779,33500000.0
2006-11-23 21:54:00,1.47783,1.4781,1.4778,1.47803,37400000.0
2006-11-23 21:55:00,1.47805,1.47805,1.47785,1.47799,54300000.0
2006-11-23 21:56:00,1.47796,1.47811,1.4779,1.47809,50500000.0
2006-11-23 21:57:00,1.47822,1.47849,1.47793,1.47821,30200000.0
2006-11-23 21:58:00,1.47811,1.47827,1.47801,1.47801,28900000.0
2006-11-23 21:59:00,1.47809,1.47825,1.47796,1.47807,37900000.0
2006-11-23 22:00:00,1.47829,1.4784,1.47822,1.4784,62800000.0
2006-11-23 22:01:00,1.4765,1.4769,1.4765,1.4767,54200000.0
2006-11-23 22:02:00,1.47829,1.47833,1.47803,1.47803,54200000.0
2006-11-23 22:03:00,1.4771,1.4772,1.4771,1.4771,20600000.0
2006-11-23 22:04:00,1.47829,1.47844,1.47817,1.4782,20600000.0
2006-11-23 22:05:00,1.4784,1.4784,1.4782,1.4784,34600000.0
2006-11-23 22:06:00,1.47823,1.47823,1.47771,1.47804,37600000.0
2006-11-23 22:07:00,1.47795,1.47801,1.47773,1.47788,49500001.0
2006-11-23 22:08:00,1.47766,1.47807,1.47766,1.47807,35200000.0
2006-11-23 22:09:00,1.47806,1.47828,1.47775,1.47818,35600000.0
2006-11-23 22:10:00,1.47829,1.47837,1.47814,1.47832,56800000.0
2006-11-23 22:11:00,1.47826,1.47841,1.47816,1.47816,35200000.0
2006-11-23 22:12:00,1.477,1.4774,1.477,1.4771,43200000.0
2006-11-23 22:13:00,1.47813,1.47835,1.47813,1.47835,43200000.0
2006-11-23 22:14:00,1.4774,1.4776,1.4772,1.4775,42500000.0
2006-11-23 22:15:00,1.47828,1.47843,1.47816,1.4783,42500000.0
2006-11-23 22:16:00,1.4783,1.47843,1.47818,1.47818,26600000.0
2006-11-23 22:17:00,1.47843,1.47848,1.47823,1.47835,25500000.0
2006-11-23 22:18:00,1.47835,1.47835,1.4782,1.4782,42200000.0
2006-11-23 22:19:00,1.47833,1.47872,1.47833,1.47864,31800000.0
2006-11-23 22:20:00,1.47868,1.47876,1.47851,1.47869,51600000.0
2006-11-23 22:21:00,1.47837,1.47857,1.47824,1.47857,40900000.0
2006-11-23 22:22:00,1.47875,1.47875,1.47839,1.47849,37400000.0
2006-11-23 22:23:00,1.47856,1.47866,1.47847,1.4786,33000000.0
2006-11-23 22:24:00,1.4788,1.47882,1.4786,1.4788,32800000.0
2006-11-23 22:25:00,1.47862,1.47863,1.47832,1.47862,35000000.0
2006-11-23 22:26:00,1.47847,1.47867,1.47847,1.47866,28400000.0
2006-11-23 22:27:00,1.47837,1.4786,1.47811,1.47843,43800000.0
2006-11-23 22:28:00,1.4783,1.47857,1.47825,1.47841,46800000.0
2006-11-23 22:29:00,1.4782,1.47825,1.47807,1.47818,42400000.0
2006-11-23 22:30:00,1.47799,1.47805,1.47781,1.47791,37000000.0
2006-11-23 22:31:00,1.47805,1.47808,1.4774,1.478,34000000.0
2006-11-23 22:32:00,1.47793,1.4781,1.47788,1.47798,51900000.0
2006-11-23 22:33:00,1.4779,1.47806,1.47785,1.47791,62200000.0
2006-11-23 22:34:00,1.47783,1.47801,1.47768,1.47785,57600000.0
2006-11-23 22:35:00,1.47808,1.47812,1.47787,1.47788,47200000.0
2006-11-23 22:36:00,1.47794,1.47794,1.47702,1.47702,31600000.0
2006-11-23 22:37:00,1.47751,1.47751,1.47731,1.47733,35600000.0
2006-11-23 22:38:00,1.4772,1.47771,1.4772,1.47771,40200000.0
2006-11-23 22:39:00,1.47755,1.4776,1.47729,1.47732,30000000.0
2006-11-23 22:40:00,1.4775,1.47765,1.47729,1.47731,39400000.0
2006-11-23 22:41:00,1.47732,1.47752,1.47728,1.47752,27200000.0
2006-11-23 22:42:00,1.47755,1.47755,1.47726,1.47739,42600000.0
2006-11-23 22:43:00,1.47743,1.47751,1.47731,1.47746,32800000.0
2006-11-23 22:44:00,1.47728,1.47738,1.47719,1.47734,52700000.0
2006-11-23 22:45:00,1.47725,1.47725,1.47712,1.47725,23800000.0
2006-11-23 22:46:00,1.47718,1.47726,1.47706,1.47706,49800001.0
2006-11-23 22:47:00,1.47715,1.47721,1.47702,1.47711,32200000.0
2006-11-23 22:48:00,1.47695,1.47734,1.47695,1.47718,49700000.0
2006-11-23 22:49:00,1.4771,1.47725,1.47686,1.4771,24000000.0
2006-11-23 22:50:00,1.47711,1.4772,1.47694,1.47694,32900000.0
2006-11-23 22:51:00,1.47709,1.47723,1.47703,1.47723,28600000.0
2006-11-23 22:52:00,1.47714,1.47714,1.47674,1.47682,20800000.0
2006-11-23 22:53:00,1.47705,1.4772,1.47677,1.4772,59500000.0
2006-11-23 22:54:00,1.47715,1.47715,1.47693,1.47695,41400000.0
2006-11-23 22:55:00,1.47715,1.47715,1.47695,1.47695,26400000.0
2006-11-23 22:56:00,1.47678,1.47687,1.47672,1.47687,34100000.0
2006-11-23 22:57:00,1.47663,1.47684,1.47662,1.47666,33400000.0
2006-11-23 22:58:00,1.47677,1.4768,1.47663,1.47663,31800000.0
2006-11-23 22:59:00,1.47683,1.47692,1.47651,1.47678,39100000.0
2006-11-23 23:00:00,1.47673,1.47694,1.4767,1.47687,30000000.0
2006-11-23 23:01:00,1.47691,1.47709,1.47661,1.47709,44200000.0
2006-11-23 23:02:00,1.47701,1.47711,1.47701,1.47706,49000000.0
2006-11-23 23:03:00,1.47723,1.47725,1.47707,1.47707,42400000.0
2006-11-23 23:04:00,1.47714,1.47719,1.47686,1.47719,23100000.0
2006-11-23 23:05:00,1.47708,1.47731,1.47708,1.47731,40900000.0
2006-11-23 23:06:00,1.47734,1.47771,1.47722,1.47771,28400000.0
2006-11-23 23:07:00,1.47758,1.4777,1.47745,1.47745,23400000.0
2006-11-23 23:08:00,1.47736,1.47742,1.47715,1.47724,36900000.0
2006-11-23 23:09:00,1.47804,1.4781,1.47781,1.47781,33600000.0
2006-11-23 23:10:00,1.47763,1.47768,1.47735,1.47753,48800000.0
2006-11-23 23:11:00,1.47737,1.47737,1.4771,1.47711,67600000.0
2006-11-23 23:12:00,1.47707,1.47758,1.47707,1.47758,51000001.0
2006-11-23 23:13:00,1.47667,1.47733,1.47667,1.47717,42100000.0
2006-11-23 23:14:00,1.47737,1.47746,1.47712,1.47715,29100000.0
2006-11-23 23:15:00,1.47716,1.47724,1.47663,1.47708,65200000.0
2006-11-23 23:16:00,1.47717,1.47726,1.47698,1.47726,34400000.0
2006-11-23 23:17:00,1.47745,1.4776,1.47743,1.47754,31600000.0
2006-11-23 23:18:00,1.47755,1.47759,1.47721,1.47723,52200000.0
2006-11-23 23:19:00,1.47722,1.47737,1.47702,1.47702,61400000.0
2006-11-23 23:20:00,1.47716,1.47729,1.47685,1.47717,42200000.0
2006-11-23 23:21:00,1.47731,1.47758,1.47727,1.4773,33100000.0
2006-11-23 23:22:00,1.47711,1.47738,1.4769,1.47735,35100000.0
2006-11-23 23:23:00,1.47728,1.47745,1.47728,1.4773,35200000.0
2006-11-23 23:24:00,1.47705,1.47738,1.47699,1.47699,44800000.0
2006-11-23 23:25:00,1.47709,1.47717,1.47701,1.47701,61300001.0
2006-11-23 23:26:00,1.47713,1.47725,1.47696,1.47725,47200001.0
2006-11-23 23:27:00,1.47708,1.47721,1.47708,1.47708,47000000.0
2006-11-23 23:28:00,1.47695,1.47695,1.47651,1.47667,52900000.0
2006-11-23 23:29:00,1.47706,1.47745,1.47706,1.47731,49600000.0
2006-11-23 23:30:00,1.4772,1.47743,1.4772,1.47742,18200000.0
2006-11-23 23:31:00,1.47755,1.4776,1.4772,1.4776,35200000.0
2006-11-23 23:32:00,1.47724,1.47747,1.47724,1.47747,26000000.0
2006-11-23 23:33:00,1.47733,1.47747,1.47733,1.47746,34600000.0
2006-11-23 23:34:00,1.47761,1.47761,1.47726,1.47735,51800000.0
2006-11-23 23:35:00,1.47757,1.47757,1.47737,1.47742,15800000.0
2006-11-23 23:36:00,1.47754,1.47757,1.47744,1.47744,35000000.0
2006-11-23 23:37:00,1.47743,1.47759,1.47739,1.47759,23400000.0
2006-11-23 23:38:00,1.47761,1.47764,1.47747,1.47764,30200000.0
2006-11-23 23:39:00,1.47753,1.47763,1.47748,1.47758,45700000.0
2006-11-23 23:40:00,1.47789,1.47797,1.47762,1.47762,45600000.0
2006-11-23 23:41:00,1.4776,1.4776,1.47718,1.47718,31000000.0
2006-11-23 23:42:00,1.47787,1.47793,1.47768,1.47786,20800000.0
2006-11-23 23:43:00,1.47801,1.47816,1.47749,1.47802,35400000.0
2006-11-23 23:44:00,1.47816,1.47816,1.47799,1.47809,53700000.0
2006-11-23 23:45:00,1.47798,1.47818,1.47776,1.47793,37800000.0
2006-11-23 23:46:00,1.47808,1.47809,1.47796,1.47798,34000000.0
2006-11-23 23:47:00,1.4779,1.4779,1.47742,1.47756,43400000.0
2006-11-23 23:48:00,1.47761,1.47776,1.47746,1.47776,42200000.0
2006-11-23 23:49:00,1.47804,1.47823,1.47785,1.4779,46000000.0
2006-11-23 23:50:00,1.47793,1.47802,1.47766,1.47784,24200000.0
2006-11-23 23:51:00,1.47802,1.47809,1.47782,1.47795,49000000.0
2006-11-23 23:52:00,1.478,1.478,1.47765,1.47795,33200000.0
2006-11-23 23:53:00,1.47812,1.47818,1.47792,1.47795,38800000.0
2006-11-23 23:54:00,1.47819,1.4783,1.47755,1.47755,47400000.0
2006-11-23 23:55:00,1.47809,1.47825,1.47791,1.47793,36900000.0
2006-11-23 23:56:00,1.47789,1.47789,1.47747,1.47771,35000000.0
2006-11-23 23:57:00,1.47794,1.4782,1.47794,1.4782,22800000.0
2006-11-23 23:58:00,1.47814,1.47821,1.47782,1.47811,36500000.0
2006-11-23 23:59:00,1.47801,1.47801,1.47752,1.47752,36800000.0
2006-11-24 00:00:00,1.47755,1.47755,1.47701,1.4772,52000000.0
2006-11-24 00:01:00,1.47762,1.47775,1.47749,1.47767,45200000.0
2006-11-24 00:02:00,1.47785,1.47849,1.4776,1.47849,42600000.0
2006-11-24 00:03:00,1.47871,1.47871,1.4784,1.4784,38100000.0
2006-11-24 00:04:00,1.47844,1.47857,1.47844,1.47857,31700000.0
2006-11-24 00:05:00,1.47861,1.47871,1.4783,1.4783,44600000.0
2006-11-24 00:06:00,1.47803,1.47833,1.47803,1.47823,34200000.0
2006-11-24 00:07:00,1.47822,1.47842,1.47821,1.47834,23600000.0
2006-11-24 00:08:00,1.47848,1.47851,1.47823,1.47851,44400000.0
2006-11-24 00:09:00,1.47837,1.47845,1.47804,1.47833,34200000.0
2006-11-24 00:10:00,1.47876,1.47876,1.47837,1.47837,36600000.0
2006-11-24 00:11:00,1.47843,1.47849,1.47826,1.47849,18000000.0
2006-11-24 00:12:00,1.47877,1.47877,1.47839,1.47839,21000000.0
2006-11-24 00:13:00,1.47845,1.47853,1.47814,1.47853,35400000.0
2006-11-24 00:14:00,1.47848,1.4787,1.47838,1.4787,39400000.0
2006-11-24 00:15:00,1.47836,1.47851,1.47836,1.47836,40100000.0
2006-11-24 00:16:00,1.47859,1.47869,1.4785,1.4785,42800000.0
2006-11-24 00:17:00,1.47853,1.47881,1.47853,1.47873,16800000.0
2006-11-24 00:18:00,1.47879,1.47893,1.47871,1.47871,56400000.0
2006-11-24 00:19:00,1.47875,1.47887,1.47864,1.47887,22000000.0
2006-11-24 00:20:00,1.47899,1.47901,1.4787,1.4787,31200000.0
2006-11-24 00:21:00,1.47892,1.47895,1.47884,1.47889,32800000.0
2006-11-24 00:22:00,1.47886,1.4791,1.47884,1.47894,27800000.0
2006-11-24 00:23:00,1.4788,1.47891,1.47834,1.47873,61600001.0
2006-11-24 00:24:00,1.47883,1.47892,1.4787,1.47889,39400001.0
2006-11-24 00:25:00,1.47866,1.47892,1.47863,1.47882,44600000.0
2006-11-24 00:26:00,1.47886,1.47894,1.47869,1.47886,31100000.0
2006-11-24 00:27:00,1.47895,1.47902,1.47891,1.47902,29200000.0
2006-11-24 00:28:00,1.47898,1.47899,1.4786,1.4787,68700000.0
2006-11-24 00:29:00,1.47877,1.47903,1.47877,1.47891,55700000.0
2006-11-24 00:30:00,1.47865,1.47905,1.47865,1.47881,39800000.0
2006-11-24 00:31:00,1.47886,1.47886,1.47869,1.47869,28000000.0
2006-11-24 00:32:00,1.47869,1.47884,1.47859,1.47859,35000000.0
2006-11-24 00:33:00,1.47882,1.47882,1.47851,1.47879,23800000.0
2006-11-24 00:34:00,1.47874,1.47891,1.47858,1.47858,30800000.0
2006-11-24 00:35:00,1.47896,1.47896,1.47878,1.4789,41800000.0
2006-11-24 00:36:00,1.47907,1.47907,1.47892,1.479,30600000.0
2006-11-24 00:37:00,1.47896,1.47896,1.4786,1.4786,34800000.0
2006-11-24 00:38:00,1.47845,1.47855,1.47835,1.47838,36500000.0
2006-11-24 00:39:00,1.4785,1.47877,1.47845,1.47859,48000000.0
2006-11-24 00:40:00,1.47866,1.47877,1.47858,1.47866,25600000.0
2006-11-24 00:41:00,1.4787,1.47872,1.47842,1.47854,37400000.0
2006-11-24 00:42:00,1.4785,1.47867,1.4785,1.47867,50200001.0
2006-11-24 00:43:00,1.47846,1.47869,1.47823,1.47851,41200000.0
2006-11-24 00:44:00,1.47845,1.47849,1.47837,1.47847,35000000.0
2006-11-24 00:45:00,1.47851,1.47853,1.47828,1.47836,42200000.0
2006-11-24 00:46:00,1.47837,1.47852,1.47829,1.47843,35100000.0
2006-11-24 00:47:00,1.47836,1.47845,1.47828,1.47841,80600002.0
2006-11-24 00:48:00,1.4782,1.47852,1.4782,1.4782,31600000.0
2006-11-24 00:49:00,1.47829,1.47832,1.47799,1.4782,34800000.0
2006-11-24 00:50:00,1.47825,1.47844,1.47816,1.47838,27800000.0
2006-11-24 00:51:00,1.47833,1.47833,1.47803,1.47827,42600000.0
2006-11-24 00:52:00,1.47813,1.47836,1.47808,1.47836,25600000.0
2006-11-24 00:53:00,1.47814,1.47845,1.4781,1.47845,55100000.0
2006-11-24 00:54:00,1.47805,1.47844,1.47805,1.47844,19800000.0
2006-11-24 00:55:00,1.47841,1.47843,1.47795,1.47835,33400001.0
2006-11-24 00:56:00,1.47836,1.47851,1.47829,1.47838,58400001.0
2006-11-24 00:57:00,1.47845,1.47845,1.47819,1.47819,28200000.0
2006-11-24 00:58:00,1.4789,1.4789,1.4787,1.4787,54200000.0
2006-11-24 00:59:00,1.47849,1.47862,1.47847,1.4786,54200000.0
2006-11-24 01:00:00,1.47882,1.47882,1.47856,1.47861,25800000.0
2006-11-24 01:01:00,1.47867,1.47879,1.4785,1.47855,33300000.0
2006-11-24 01:02:00,1.47877,1.47877,1.4784,1.4784,37100000.0
2006-11-24 01:03:00,1.47876,1.47876,1.47834,1.4785,32400000.0
2006-11-24 01:04:00,1.4785,1.47861,1.47848,1.4785,32800000.0
2006-11-24 01:05:00,1.47855,1.47863,1.47843,1.4785,58100000.0
2006-11-24 01:06:00,1.47876,1.47881,1.47856,1.47881,57800000.0
2006-11-24 01:07:00,1.47882,1.47885,1.47855,1.4787,28000000.0
2006-11-24 01:08:00,1.47872,1.47872,1.4782,1.4782,30400000.0
2006-11-24 01:09:00,1.4786,1.4786,1.47834,1.47847,29700000.0
2006-11-24 01:10:00,1.47839,1.47847,1.47809,1.47832,15600000.0
2006-11-24 01:11:00,1.47815,1.47835,1.47814,1.47835,32800000.0
2006-11-24 01:12:00,1.47827,1.47834,1.4779,1.47812,18600000.0
2006-11-24 01:13:00,1.47845,1.47853,1.47814,1.47853,47400000.0
2006-11-24 01:14:00,1.47832,1.47841,1.47807,1.47825,28200000.0
2006-11-24 01:15:00,1.47822,1.47827,1.47792,1.47827,58600002.0
2006-11-24 01:16:00,1.47825,1.47831,1.4781,1.47819,52600000.0
2006-11-24 01:17:00,1.47838,1.4784,1.4782,1.47835,31800000.0
2006-11-24 01:18:00,1.47827,1.47832,1.47794,1.47832,24200000.0
2006-11-24 01:19:00,1.47825,1.47846,1.47821,1.47835,47200000.0
2006-11-24 01:20:00,1.47841,1.47841,1.47785,1.47837,42700000.0
2006-11-24 01:21:00,1.47813,1.47839,1.47812,1.47823,39400000.0
2006-11-24 01:22:00,1.47828,1.47833,1.47805,1.47823,25400000.0
2006-11-24 01:23:00,1.47804,1.47812,1.47766,1.47766,41400000.0
2006-11-24 01:24:00,1.4788,1.4788,1.4783,1.4783,57000000.0
2006-11-24 01:25:00,1.47812,1.47823,1.47781,1.47806,57000000.0
2006-11-24 01:26:00,1.47794,1.47828,1.47794,1.47826,30200000.0
2006-11-24 01:27:00,1.47827,1.47836,1.47812,1.47836,37600000.0
2006-11-24 01:28:00,1.47819,1.47829,1.47787,1.47808,58400001.0
2006-11-24 01:29:00,1.47822,1.47823,1.47813,1.47817,50700000.0
2006-11-24 01:30:00,1.47822,1.47822,1.4776,1.47799,34600000.0
2006-11-24 01:31:00,1.47804,1.47834,1.47803,1.47834,39800000.0
2006-11-24 01:32:00,1.47821,1.47848,1.47813,1.4782,36200001.0
2006-11-24 01:33:00,1.47812,1.47822,1.47802,1.47822,18200000.0
2006-11-24 01:34:00,1.47816,1.47821,1.47772,1.47803,25400000.0
2006-11-24 01:35:00,1.47807,1.47828,1.47782,1.47782,55800000.0
2006-11-24 01:36:00,1.47799,1.47806,1.47796,1.47796,32400000.0
2006-11-24 01:37:00,1.47802,1.47813,1.47774,1.47804,47200000.0
2006-11-24 01:38:00,1.47797,1.47819,1.47789,1.47819,33700000.0
2006-11-24 01:39:00,1.47809,1.47822,1.47774,1.47806,26400000.0
2006-11-24 01:40:00,1.47797,1.47813,1.47781,1.47813,23000000.0
2006-11-24 01:41:00,1.47816,1.47841,1.4781,1.4782,41000000.0
2006-11-24 01:42:00,1.47822,1.47829,1.47798,1.47816,37400000.0
2006-11-24 01:43:00,1.47815,1.4783,1.47773,1.4782,21800000.0
2006-11-24 01:44:00,1.4782,1.4782,1.47776,1.47799,42100000.0
2006-11-24 01:45:00,1.47806,1.4782,1.47794,1.47808,37800000.0
2006-11-24 01:46:00,1.47798,1.4781,1.47782,1.478,35000000.0
2006-11-24 01:47:00,1.47804,1.47831,1.478,1.47804,34600001.0
2006-11-24 01:48:00,1.47818,1.47823,1.47778,1.47778,36200000.0
2006-11-24 01:49:00,1.47827,1.47843,1.47777,1.47821,27200000.0
2006-11-24 01:50:00,1.47829,1.47844,1.47795,1.47844,34400000.0
2006-11-24 01:51:00,1.47837,1.47837,1.47822,1.47824,43700000.0
2006-11-24 01:52:00,1.47835,1.47842,1.47812,1.47812,29000000.0
2006-11-24 01:53:00,1.47842,1.47865,1.47837,1.47854,47400000.0
2006-11-24 01:54:00,1.47854,1.47865,1.47851,1.47852,34900000.0
2006-11-24 01:55:00,1.4791,1.4796,1.4791,1.4793,40200000.0
2006-11-24 01:56:00,1.47849,1.47872,1.47843,1.47848,40200000.0
2006-11-24 01:57:00,1.47886,1.47886,1.47867,1.47871,35000000.0
2006-11-24 01:58:00,1.4788,1.4791,1.4788,1.4791,56200001.0
2006-11-24 01:59:00,1.47862,1.47872,1.47859,1.4787,56200001.0
2006-11-24 02:00:00,1.47857,1.4789,1.47857,1.47865,31200000.0
2006-11-24 02:01:00,1.47837,1.47846,1.47829,1.47835,61400000.0
2006-11-24 02:02:00,1.4784,1.47892,1.4784,1.47883,91800000.0
2006-11-24 02:03:00,1.47898,1.4791,1.47892,1.47896,91300000.0
2006-11-24 02:04:00,1.47893,1.47911,1.47893,1.47895,56000000.0
2006-11-24 02:05:00,1.47892,1.47892,1.47877,1.4789,65600000.0
2006-11-24 02:06:00,1.47904,1.47907,1.47865,1.47907,89200000.0
2006-11-24 02:07:00,1.47901,1.47901,1.47836,1.47881,197400000.0
2006-11-24 02:08:00,1.47885,1.47891,1.47885,1.4789,54400000.0
2006-11-24 02:09:00,1.47873,1.47902,1.47858,1.47896,175100001.0
2006-11-24 02:10:00,1.47855,1.47885,1.47855,1.47869,124200000.0
2006-11-24 02:11:00,1.47871,1.47878,1.47868,1.47878,41300000.0
2006-11-24 02:12:00,1.4788,1.47887,1.47878,1.47884,54000000.0
2006-11-24 02:13:00,1.47885,1.47889,1.47882,1.47884,58200000.0
2006-11-24 02:14:00,1.47874,1.47874,1.47834,1.47865,135400000.0
2006-11-24 02:15:00,1.47863,1.47863,1.47834,1.47842,239900000.0
2006-11-24 02:16:00,1.47854,1.47875,1.47844,1.47875,40200000.0
2006-11-24 02:17:00,1.47849,1.47893,1.47813,1.47824,207000000.0
2006-11-24 02:18:00,1.47837,1.47854,1.47786,1.47827,31100000.0
2006-11-24 02:19:00,1.47844,1.47856,1.47823,1.47828,48600001.0
2006-11-24 02:20:00,1.47847,1.47881,1.47847,1.47872,67800001.0
2006-11-24 02:21:00,1.47854,1.47889,1.47854,1.47871,49600000.0
2006-11-24 02:22:00,1.47833,1.47846,1.47833,1.47846,28400000.0
2006-11-24 02:23:00,1.4786,1.47869,1.47848,1.47848,40800000.0
2006-11-24 02:24:00,1.47824,1.4785,1.47819,1.47845,38000000.0
2006-11-24 02:25:00,1.47841,1.47858,1.47833,1.47843,109200000.0
2006-11-24 02:26:00,1.47837,1.47885,1.47837,1.47869,102100000.0
2006-11-24 02:27:00,1.47866,1.47872,1.47854,1.47854,46600000.0
2006-11-24 02:28:00,1.47854,1.47864,1.47849,1.47864,37800000.0
2006-11-24 02:29:00,1.47888,1.47888,1.47849,1.47867,50200000.0
2006-11-24 02:30:00,1.4787,1.4787,1.47846,1.4787,40000000.0
2006-11-24 02:31:00,1.47844,1.47853,1.47826,1.47831,47000000.0
2006-11-24 02:32:00,1.47853,1.47856,1.47837,1.47844,61200001.0
2006-11-24 02:33:00,1.47823,1.4784,1.47817,1.47835,254200000.0
2006-11-24 02:34:00,1.47872,1.47877,1.47854,1.47873,40200000.0
2006-11-24 02:35:00,1.47894,1.47916,1.47868,1.47869,75000000.0
2006-11-24 02:36:00,1.47892,1.47909,1.4789,1.47908,33200000.0
2006-11-24 02:37:00,1.4788,1.47891,1.47878,1.47881,99500001.0
2006-11-24 02:38:00,1.47878,1.47881,1.47868,1.47875,60300000.0
2006-11-24 02:39:00,1.47886,1.47898,1.47884,1.47898,21200000.0
2006-11-24 02:40:00,1.47906,1.47916,1.47895,1.47898,32600000.0
2006-11-24 02:41:00,1.47896,1.47911,1.47894,1.47894,33700000.0
2006-11-24 02:42:00,1.47904,1.47907,1.4788,1.4788,27600000.0
2006-11-24 02:43:00,1.47873,1.47909,1.47869,1.47909,33200000.0
2006-11-24 02:44:00,1.47921,1.47954,1.4792,1.47954,30400000.0
2006-11-24 02:45:00,1.47908,1.47914,1.47881,1.47914,37200000.0
2006-11-24 02:46:00,1.479,1.47902,1.47881,1.47889,179800001.0
2006-11-24 02:47:00,1.47931,1.4795,1.47894,1.47944,197400000.0
2006-11-24 02:48:00,1.47919,1.47953,1.47915,1.47927,95600000.0
2006-11-24 02:49:00,1.47943,1.4796,1.47912,1.47914,66600000.0
2006-11-24 02:50:00,1.47934,1.4795,1.47901,1.47946,131600001.0
2006-11-24 02:51:00,1.479,1.47919,1.47887,1.47907,81000000.0
2006-11-24 02:52:00,1.47923,1.47923,1.47906,1.47906,32200000.0
2006-11-24 02:53:00,1.47912,1.47929,1.4789,1.47929,31400000.0
2006-11-24 02:54:00,1.47942,1.47952,1.47928,1.47929,50300000.0
2006-11-24 02:55:00,1.47926,1.47929,1.47892,1.47899,29000000.0
2006-11-24 02:56:00,1.47892,1.47896,1.47877,1.47877,57600000.0
2006-11-24 02:57:00,1.47873,1.47888,1.47869,1.47888,46800000.0
2006-11-24 02:58:00,1.47875,1.47879,1.47862,1.47862,67400001.0
2006-11-24 02:59:00,1.47876,1.47897,1.47876,1.47892,60000000.0
2006-11-24 03:00:00,1.47905,1.47909,1.47892,1.47904,118100000.0
2006-11-24 03:01:00,1.47907,1.47909,1.47899,1.47904,39100000.0
2006-11-24 03:02:00,1.47899,1.47907,1.47898,1.47905,44000000.0
2006-11-24 03:03:00,1.47904,1.47905,1.47897,1.47902,59200000.0
2006-11-24 03:04:00,1.47913,1.47963,1.4791,1.47928,53400001.0
2006-11-24 03:05:00,1.47902,1.47903,1.47886,1.4789,43700000.0
2006-11-24 03:06:00,1.47891,1.47897,1.47878,1.47897,58900000.0
2006-11-24 03:07:00,1.47883,1.47933,1.47861,1.47923,116200000.0
2006-11-24 03:08:00,1.47913,1.47923,1.47896,1.47902,50000000.0
2006-11-24 03:09:00,1.47912,1.47927,1.47876,1.47927,59000000.0
2006-11-24 03:10:00,1.47886,1.47927,1.47882,1.47927,20600000.0
2006-11-24 03:11:00,1.47896,1.47901,1.47894,1.47894,37400000.0
2006-11-24 03:12:00,1.47919,1.47934,1.47895,1.47921,58500001.0
2006-11-24 03:13:00,1.47895,1.47934,1.47895,1.47924,25400000.0
2006-11-24 03:14:00,1.47917,1.4794,1.47895,1.47935,48000001.0
2006-11-24 03:15:00,1.47909,1.47957,1.47909,1.47937,54700000.0
2006-11-24 03:16:00,1.47922,1.4794,1.47898,1.47939,28000000.0
2006-11-24 03:17:00,1.47943,1.4795,1.47898,1.47939,41400000.0
2006-11-24 03:18:00,1.47932,1.47942,1.47908,1.47935,27800000.0
2006-11-24 03:19:00,1.47923,1.47933,1.47902,1.47933,31200000.0
2006-11-24 03:20:00,1.47869,1.47925,1.47866,1.47925,55700001.0
2006-11-24 03:21:00,1.47902,1.47902,1.47897,1.47899,41200000.0
2006-11-24 03:22:00,1.47896,1.47905,1.47888,1.47894,59300000.0
2006-11-24 03:23:00,1.47895,1.47899,1.47886,1.47888,78800000.0
2006-11-24 03:24:00,1.47895,1.47897,1.47892,1.47893,46400000.0
2006-11-24 03:25:00,1.47943,1.47943,1.47907,1.47916,21800000.0
2006-11-24 03:26:00,1.47897,1.47905,1.47884,1.47888,120300000.0
2006-11-24 03:27:00,1.47887,1.47891,1.47874,1.47889,80800000.0
2006-11-24 03:28:00,1.47898,1.47904,1.47893,1.47897,26600000.0
2006-11-24 03:29:00,1.47898,1.47903,1.4789,1.47891,48100000.0
2006-11-24 03:30:00,1.47891,1.47915,1.47876,1.47915,53400000.0
2006-11-24 03:31:00,1.47921,1.4796,1.47921,1.47944,17200000.0
2006-11-24 03:32:00,1.4792,1.47933,1.47907,1.47907,24400000.0
2006-11-24 03:33:00,1.47884,1.47894,1.47884,1.47891,36600000.0
2006-11-24 03:34:00,1.47912,1.47946,1.4789,1.47903,34000000.0
2006-11-24 03:35:00,1.4791,1.47917,1.47892,1.47902,91000000.0
2006-11-24 03:36:00,1.47921,1.47953,1.47908,1.47943,44100000.0
2006-11-24 03:37:00,1.47932,1.47937,1.47902,1.47932,37200000.0
2006-11-24 03:38:00,1.47937,1.47948,1.47916,1.4793,39400001.0
2006-11-24 03:39:00,1.47898,1.47911,1.47898,1.47905,63600000.0
2006-11-24 03:40:00,1.47896,1.47953,1.47896,1.47923,158700000.0
2006-11-24 03:41:00,1.47936,1.47947,1.47928,1.47943,55800000.0
2006-11-24 03:42:00,1.4795,1.47958,1.47944,1.47958,89100001.0
2006-11-24 03:43:00,1.47951,1.47959,1.47949,1.47959,34800000.0
2006-11-24 03:44:00,1.47934,1.47952,1.47926,1.47941,43300000.0
2006-11-24 03:45:00,1.47937,1.47962,1.47926,1.47962,31400000.0
2006-11-24 03:46:00,1.47924,1.47924,1.47898,1.47901,35300000.0
2006-11-24 03:47:00,1.47903,1.47912,1.47898,1.47898,48200001.0
2006-11-24 03:48:00,1.4794,1.47954,1.47926,1.47943,24200000.0
2006-11-24 03:49:00,1.47928,1.47928,1.47873,1.47876,37000000.0
2006-11-24 03:50:00,1.47911,1.47926,1.47892,1.47893,171400001.0
2006-11-24 03:51:00,1.47918,1.47918,1.47904,1.47909,31900000.0
2006-11-24 03:52:00,1.47928,1.47941,1.47911,1.47915,96900001.0
2006-11-24 03:53:00,1.4791,1.47925,1.479,1.47915,58200000.0
2006-11-24 03:54:00,1.47909,1.47943,1.47899,1.47906,24800000.0
2006-11-24 03:55:00,1.47956,1.47961,1.47937,1.47955,46400001.0
2006-11-24 03:56:00,1.47936,1.47943,1.47927,1.47935,17400000.0
2006-11-24 03:57:00,1.47881,1.47911,1.47881,1.47904,119500000.0
2006-11-24 03:58:00,1.47906,1.4799,1.47905,1.47907,239800002.0
2006-11-24 03:59:00,1.4794,1.47968,1.47937,1.47953,160500000.0
2006-11-24 04:00:00,1.47939,1.47955,1.47926,1.47927,82000001.0
2006-11-24 04:01:00,1.47934,1.47961,1.4792,1.4796,127200000.0
2006-11-24 04:02:00,1.47959,1.47981,1.47931,1.47931,123200001.0
2006-11-24 04:03:00,1.47929,1.47941,1.47904,1.47941,105000000.0
2006-11-24 04:04:00,1.4793,1.47938,1.47917,1.47917,148100000.0
2006-11-24 04:05:00,1.47885,1.47943,1.47873,1.47933,173200001.0
2006-11-24 04:06:00,1.47897,1.47939,1.47889,1.4791,117200000.0
2006-11-24 04:07:00,1.47925,1.4794,1.47912,1.47913,168400000.0
2006-11-24 04:08:00,1.47945,1.4795,1.47945,1.47945,14900000.0
2006-11-24 04:09:00,1.47953,1.47953,1.47927,1.47944,31500000.0
2006-11-24 04:10:00,1.47935,1.47935,1.47901,1.47916,118600000.0
2006-11-24 04:11:00,1.47926,1.4794,1.47898,1.47912,55700000.0
2006-11-24 04:12:00,1.47896,1.47906,1.47888,1.47906,72100000.0
2006-11-24 04:13:00,1.47892,1.47905,1.47887,1.47887,49800000.0
2006-11-24 04:14:00,1.47892,1.47903,1.47891,1.47897,89800000.0
2006-11-24 04:15:00,1.47893,1.47915,1.47883,1.47915,61000000.0
2006-11-24 04:16:00,1.47903,1.47916,1.47881,1.47892,99500000.0
2006-11-24 04:17:00,1.479,1.47901,1.47888,1.47893,46400001.0
2006-11-24 04:18:00,1.47887,1.47896,1.47876,1.47879,114100000.0
2006-11-24 04:19:00,1.47871,1.47873,1.47852,1.47852,69300000.0
2006-11-24 04:20:00,1.47841,1.47864,1.47831,1.47831,162200000.0
2006-11-24 04:21:00,1.47829,1.47836,1.47826,1.47826,45800000.0
2006-11-24 04:22:00,1.47823,1.47844,1.47779,1.4781,35000000.0
2006-11-24 04:23:00,1.47758,1.47785,1.47758,1.47785,40800001.0
2006-11-24 04:24:00,1.47787,1.47787,1.47764,1.4777,149000000.0
2006-11-24 04:25:00,1.47772,1.4784,1.47768,1.4781,186700000.0
2006-11-24 04:26:00,1.47792,1.47792,1.47734,1.47734,144800001.0
2006-11-24 04:27:00,1.47731,1.47738,1.47719,1.47733,74700000.0
2006-11-24 04:28:00,1.47741,1.47745,1.47732,1.47732,71700001.0
2006-11-24 04:29:00,1.47723,1.4777,1.47719,1.4775,100200002.0
2006-11-24 04:30:00,1.4772,1.47781,1.4772,1.47748,91500000.0
2006-11-24 04:31:00,1.47726,1.47743,1.4769,1.47718,41000000.0
2006-11-24 04:32:00,1.47707,1.47707,1.47666,1.47687,35200000.0
2006-11-24 04:33:00,1.47692,1.47694,1.47672,1.47693,49800000.0
2006-11-24 04:34:00,1.47696,1.47714,1.47693,1.47696,30400000.0
2006-11-24 04:35:00,1.47686,1.47689,1.47664,1.47664,82000001.0
2006-11-24 04:36:00,1.47689,1.4771,1.4763,1.47701,162500000.0
2006-11-24 04:37:00,1.47702,1.47725,1.47675,1.47702,135600000.0
2006-11-24 04:38:00,1.477,1.477,1.47684,1.47692,37600000.0
2006-11-24 04:39:00,1.47674,1.47682,1.47658,1.47661,65600000.0
2006-11-24 04:40:00,1.47644,1.47671,1.47644,1.47671,28000000.0
2006-11-24 04:41:00,1.47641,1.47673,1.47639,1.47672,42800000.0
2006-11-24 04:42:00,1.47656,1.47675,1.47649,1.47675,87600000.0
2006-11-24 04:43:00,1.47659,1.47659,1.47655,1.47659,43600000.0
2006-11-24 04:44:00,1.47667,1.4771,1.47667,1.47704,35200000.0
2006-11-24 04:45:00,1.47694,1.47694,1.47647,1.47677,33000000.0
2006-11-24 04:46:00,1.47673,1.4769,1.47673,1.47684,53000000.0
2006-11-24 04:47:00,1.47684,1.47727,1.47682,1.47727,110800000.0
2006-11-24 04:48:00,1.47702,1.47733,1.47702,1.4772,61400001.0
2006-11-24 04:49:00,1.47703,1.47716,1.47677,1.47677,74200000.0
2006-11-24 04:50:00,1.47711,1.47721,1.4769,1.47708,66300000.0
2006-11-24 04:51:00,1.47685,1.4769,1.47669,1.47672,35000000.0
2006-11-24 04:52:00,1.47679,1.47732,1.47679,1.47699,39600000.0
2006-11-24 04:53:00,1.47681,1.47706,1.47671,1.47681,51700000.0
2006-11-24 04:54:00,1.4774,1.4775,1.4772,1.4774,28400000.0
2006-11-24 04:55:00,1.47698,1.477,1.4766,1.477,28400000.0
2006-11-24 04:56:00,1.47678,1.47696,1.47676,1.47685,37800000.0
2006-11-24 04:57:00,1.47645,1.47682,1.47643,1.47643,45700000.0
2006-11-24 04:58:00,1.4764,1.47683,1.47636,1.4767,55700000.0
2006-11-24 04:59:00,1.47645,1.47678,1.47645,1.47656,98200000.0
2006-11-24 05:00:00,1.47698,1.47706,1.47684,1.47706,42200000.0
2006-11-24 05:01:00,1.47693,1.47711,1.47653,1.47667,65600000.0
2006-11-24 05:02:00,1.47645,1.4766,1.47623,1.47642,17400000.0
2006-11-24 05:03:00,1.47624,1.4764,1.47611,1.4762,190600001.0
2006-11-24 05:04:00,1.4762,1.47627,1.47615,1.47627,255700002.0
2006-11-24 05:05:00,1.47626,1.47626,1.4761,1.47622,169000000.0
2006-11-24 05:06:00,1.47635,1.47644,1.47627,1.47639,145200000.0
2006-11-24 05:07:00,1.47621,1.47662,1.47621,1.47632,256600001.0
2006-11-24 05:08:00,1.47652,1.47652,1.47626,1.47638,301900000.0
2006-11-24 05:09:00,1.47632,1.47664,1.47629,1.47632,252300000.0
2006-11-24 05:10:00,1.47638,1.47654,1.47636,1.47652,204700000.0
2006-11-24 05:11:00,1.47637,1.47653,1.47631,1.47637,118000000.0
2006-11-24 05:12:00,1.47642,1.47652,1.47634,1.47644,172500001.0
2006-11-24 05:13:00,1.47658,1.47668,1.47647,1.47647,134300000.0
2006-11-24 05:14:00,1.47651,1.47658,1.47634,1.47634,282400002.0
2006-11-24 05:15:00,1.47646,1.47662,1.47637,1.47659,40700000.0
2006-11-24 05:16:00,1.4765,1.47662,1.47642,1.47652,227500000.0
2006-11-24 05:17:00,1.47671,1.47695,1.47668,1.47692,140400000.0
2006-11-24 05:18:00,1.47697,1.47697,1.47663,1.47675,242100001.0
2006-11-24 05:19:00,1.47649,1.47685,1.47646,1.47646,272600000.0
2006-11-24 05:20:00,1.47645,1.47664,1.47638,1.47649,248400000.0
2006-11-24 05:21:00,1.47626,1.47673,1.47622,1.47641,281000000.0
2006-11-24 05:22:00,1.47634,1.47647,1.47624,1.47634,197000000.0
2006-11-24 05:23:00,1.47631,1.47646,1.47629,1.47632,107300000.0
2006-11-24 05:24:00,1.47635,1.47638,1.47626,1.47632,173700000.0
2006-11-24 05:25:00,1.47646,1.4766,1.47615,1.47631,238300000.0
2006-11-24 05:26:00,1.47634,1.47636,1.47627,1.47631,100200000.0
2006-11-24 05:27:00,1.47675,1.47681,1.47636,1.47657,172200000.0
2006-11-24 05:28:00,1.4766,1.47673,1.47637,1.47666,250100001.0
2006-11-24 05:29:00,1.47666,1.47685,1.47642,1.47682,228900001.0
2006-11-24 05:30:00,1.47685,1.47695,1.47643,1.47647,222200001.0
2006-11-24 05:31:00,1.47646,1.47681,1.47643,1.47662,72200000.0
2006-11-24 05:32:00,1.47706,1.47721,1.47699,1.47706,182800002.0
2006-11-24 05:33:00,1.47705,1.47726,1.47703,1.47723,179600000.0
2006-11-24 05:34:00,1.477,1.47754,1.47698,1.47707,202800000.0
2006-11-24 05:35:00,1.47732,1.47739,1.47723,1.4773,35200000.0
2006-11-24 05:36:00,1.47706,1.47726,1.47704,1.47713,182600001.0
2006-11-24 05:37:00,1.47701,1.47714,1.47698,1.47698,197900000.0
2006-11-24 05:38:00,1.47732,1.47762,1.47732,1.47757,157000000.0
2006-11-24 05:39:00,1.47726,1.47759,1.47726,1.47736,129900000.0
2006-11-24 05:40:00,1.47712,1.47739,1.47702,1.4773,221600000.0
2006-11-24 05:41:00,1.47729,1.47747,1.47697,1.47697,124700000.0
2006-11-24 05:42:00,1.47713,1.47734,1.47681,1.47734,235700000.0
2006-11-24 05:43:00,1.47734,1.47735,1.47723,1.47724,92300000.0
2006-11-24 05:44:00,1.47724,1.47742,1.47714,1.47719,126000000.0
2006-11-24 05:45:00,1.47721,1.47741,1.47716,1.47721,119100000.0
2006-11-24 05:46:00,1.47727,1.47744,1.47722,1.47742,212800001.0
2006-11-24 05:47:00,1.47741,1.47741,1.47721,1.47735,228900002.0
2006-11-24 05:48:00,1.47719,1.4775,1.47714,1.47734,254100000.0
2006-11-24 05:49:00,1.47739,1.47754,1.47719,1.47719,198000002.0
2006-11-24 05:50:00,1.47726,1.47773,1.47726,1.47741,258500001.0
2006-11-24 05:51:00,1.47744,1.47744,1.47729,1.47729,149700000.0
2006-11-24 05:52:00,1.47727,1.47752,1.47723,1.4775,233700003.0
2006-11-24 05:53:00,1.47744,1.47754,1.47729,1.47729,85600000.0
2006-11-24 05:54:00,1.47755,1.47772,1.47738,1.47765,194000000.0
2006-11-24 05:55:00,1.47739,1.47743,1.47707,1.47713,217200000.0
2006-11-24 05:56:00,1.47724,1.47756,1.4772,1.47728,124500000.0
2006-11-24 05:57:00,1.47727,1.47735,1.47716,1.47716,155900000.0
2006-11-24 05:58:00,1.47712,1.47725,1.477,1.477,133800000.0
2006-11-24 05:59:00,1.47712,1.47723,1.47705,1.47707,78600000.0
2006-11-24 06:00:00,1.47712,1.47717,1.47701,1.4771,210300000.0
2006-11-24 06:01:00,1.47713,1.47713,1.47691,1.47694,154600000.0
2006-11-24 06:02:00,1.47694,1.47721,1.47694,1.47717,272100000.0
2006-11-24 06:03:00,1.47721,1.47731,1.47712,1.47726,44600000.0
2006-11-24 06:04:00,1.47703,1.47704,1.47686,1.47698,186900001.0
2006-11-24 06:05:00,1.47703,1.47717,1.47698,1.47706,372200001.0
2006-11-24 06:06:00,1.47714,1.47729,1.47714,1.47718,90900001.0
2006-11-24 06:07:00,1.47733,1.47737,1.47709,1.47726,377700001.0
2006-11-24 06:08:00,1.47706,1.47725,1.47702,1.47714,564400000.0
2006-11-24 06:09:00,1.47712,1.47745,1.47697,1.47728,435000002.0
2006-11-24 06:10:00,1.4774,1.47758,1.47731,1.47735,320300000.0
2006-11-24 06:11:00,1.47738,1.47743,1.47722,1.47737,400500000.0
2006-11-24 06:12:00,1.47736,1.47764,1.47724,1.47764,282500002.0
2006-11-24 06:13:00,1.47754,1.47761,1.4773,1.4773,409000000.0
2006-11-24 06:14:00,1.47759,1.47779,1.47742,1.47751,370700001.0
2006-11-24 06:15:00,1.47751,1.47758,1.47741,1.47754,148700000.0
2006-11-24 06:17:00,1.47741,1.47756,1.47741,1.47741,140900000.0
2006-11-24 06:18:00,1.47741,1.4775,1.4773,1.4773,226600000.0
2006-11-24 06:19:00,1.47727,1.47746,1.47727,1.47741,207400000.0
2006-11-24 06:20:00,1.47737,1.47746,1.47717,1.47719,252800000.0
2006-11-24 06:21:00,1.47729,1.47739,1.47716,1.47725,235100001.0
2006-11-24 06:22:00,1.47727,1.47753,1.47722,1.4773,249300000.0
2006-11-24 06:23:00,1.47714,1.47739,1.47714,1.47737,268400000.0
2006-11-24 06:24:00,1.47738,1.47753,1.47728,1.47741,324300002.0
2006-11-24 06:25:00,1.4773,1.47735,1.47702,1.47702,217400000.0
2006-11-24 06:26:00,1.47688,1.47706,1.47671,1.47705,305300000.0
2006-11-24 06:27:00,1.47703,1.4771,1.47696,1.47698,384300001.0
2006-11-24 06:28:00,1.47705,1.47721,1.4769,1.47706,335200000.0
2006-11-24 06:29:00,1.47705,1.47705,1.4768,1.47683,87400000.0
2006-11-24 06:30:00,1.47685,1.47707,1.47682,1.47693,262700001.0
2006-11-24 06:31:00,1.477,1.47712,1.4769,1.47702,151900000.0
2006-11-24 06:32:00,1.47702,1.47707,1.47693,1.47694,173000000.0
2006-11-24 06:33:00,1.47698,1.47715,1.47695,1.47698,234400000.0
2006-11-24 06:34:00,1.47702,1.47717,1.47697,1.47708,218400000.0
2006-11-24 06:35:00,1.47689,1.47704,1.47675,1.4768,134300000.0
2006-11-24 06:36:00,1.47678,1.47688,1.47678,1.47678,77100000.0
2006-11-24 06:37:00,1.4768,1.47694,1.4768,1.47682,212700002.0
2006-11-24 06:38:00,1.47681,1.47703,1.47678,1.4768,126400000.0
2006-11-24 06:39:00,1.47685,1.47688,1.47673,1.47677,46000000.0
2006-11-24 06:40:00,1.47677,1.47715,1.47677,1.47702,135800001.0
2006-11-24 06:41:00,1.47707,1.47716,1.47682,1.47712,204000000.0
2006-11-24 06:42:00,1.47717,1.47717,1.47694,1.47704,262800000.0
2006-11-24 06:43:00,1.47709,1.47718,1.47702,1.47708,132500000.0
2006-11-24 06:44:00,1.47705,1.47711,1.47696,1.47696,351600002.0
2006-11-24 06:45:00,1.47698,1.47705,1.47691,1.47696,239000000.0
2006-11-24 06:46:00,1.47701,1.47721,1.47699,1.47712,265700001.0
2006-11-24 06:47:00,1.47718,1.47718,1.47695,1.47718,231000000.0
2006-11-24 06:48:00,1.47709,1.47733,1.47709,1.47723,21800000.0
2006-11-24 06:49:00,1.47715,1.47733,1.47704,1.47711,272800001.0
2006-11-24 06:50:00,1.47716,1.47721,1.47701,1.47706,42300000.0
2006-11-24 06:51:00,1.47721,1.47721,1.47675,1.47706,40700000.0
2006-11-24 06:52:00,1.47694,1.47711,1.47693,1.47693,227800000.0
2006-11-24 06:53:00,1.47695,1.47726,1.47693,1.47702,226400000.0
2006-11-24 06:54:00,1.47696,1.4772,1.47688,1.47698,415400002.0
2006-11-24 06:55:00,1.47686,1.47699,1.47677,1.47694,342800000.0
2006-11-24 06:56:00,1.47703,1.47703,1.47675,1.47675,24000000.0
2006-11-24 06:57:00,1.47677,1.47687,1.47677,1.47685,102800001.0
2006-11-24 06:58:00,1.47683,1.47687,1.4765,1.47668,293100004.0
2006-11-24 06:59:00,1.4766,1.47689,1.47651,1.47655,326200001.0
2006-11-24 07:00:00,1.47673,1.47685,1.47671,1.47677,131300000.0
2006-11-24 07:01:00,1.47663,1.47684,1.47663,1.47672,319600001.0
2006-11-24 07:02:00,1.47668,1.4769,1.4766,1.47676,380600000.0
2006-11-24 07:03:00,1.47678,1.47683,1.47663,1.47681,169500001.0
2006-11-24 07:04:00,1.47688,1.47698,1.4768,1.47688,353400001.0
2006-11-24 07:05:00,1.47695,1.47695,1.47674,1.47681,124700000.0
2006-11-24 07:06:00,1.47676,1.47679,1.47656,1.47666,224100000.0
2006-11-24 07:07:00,1.47674,1.47698,1.47669,1.47696,220100000.0
2006-11-24 07:08:00,1.47701,1.47705,1.4768,1.47687,266000001.0
2006-11-24 07:09:00,1.47688,1.47691,1.47676,1.47676,209600000.0
2006-11-24 07:10:00,1.47691,1.47702,1.47685,1.47687,452800003.0
2006-11-24 07:11:00,1.47687,1.47693,1.4768,1.47683,322600001.0
2006-11-24 07:12:00,1.47697,1.47725,1.47697,1.47711,301000002.0
2006-11-24 07:13:00,1.47714,1.47716,1.47698,1.47706,324200003.0
2006-11-24 07:14:00,1.47702,1.47703,1.47687,1.4769,483300001.0
2006-11-24 07:15:00,1.47708,1.47727,1.47684,1.47727,215200001.0
2006-11-24 07:16:00,1.47716,1.47726,1.47709,1.47719,176600000.0
2006-11-24 07:17:00,1.47712,1.47712,1.47684,1.47694,232300000.0
2006-11-24 07:18:00,1.47703,1.47725,1.4769,1.47708,447100002.0
2006-11-24 07:19:00,1.47704,1.47723,1.47692,1.47719,350400001.0
2006-11-24 07:20:00,1.47717,1.47717,1.47691,1.47703,418800000.0
2006-11-24 07:21:00,1.47703,1.47716,1.47696,1.47698,287700001.0
2006-11-24 07:22:00,1.47708,1.47724,1.47703,1.47716,323300001.0
2006-11-24 07:23:00,1.47719,1.47734,1.47701,1.47718,411900001.0
2006-11-24 07:24:00,1.47709,1.47719,1.47692,1.47696,293700001.0
2006-11-24 07:25:00,1.47702,1.47708,1.47681,1.47701,396500002.0
2006-11-24 07:26:00,1.47701,1.47725,1.47697,1.47704,284000000.0
2006-11-24 07:27:00,1.47701,1.47717,1.47689,1.47717,174900000.0
2006-11-24 07:28:00,1.47719,1.47727,1.47711,1.47713,233700000.0
2006-11-24 07:29:00,1.47704,1.47704,1.47671,1.47671,237200001.0
2006-11-24 07:30:00,1.47689,1.47704,1.47684,1.47696,554200001.0
2006-11-24 07:31:00,1.47689,1.47707,1.47686,1.47702,253300000.0
2006-11-24 07:32:00,1.47704,1.47709,1.47686,1.47699,446200002.0
2006-11-24 07:33:00,1.47694,1.47706,1.47684,1.47694,428500001.0
2006-11-24 07:34:00,1.47699,1.47699,1.4768,1.47685,300400001.0
2006-11-24 07:35:00,1.47696,1.47712,1.47696,1.47699,301800001.0
2006-11-24 07:36:00,1.47688,1.47702,1.47679,1.47702,382800000.0
2006-11-24 07:37:00,1.47705,1.47724,1.47691,1.47697,214400000.0
2006-11-24 07:38:00,1.477,1.4774,1.477,1.4773,35400000.0
2006-11-24 07:39:00,1.47715,1.47727,1.47698,1.47727,379800000.0
2006-11-24 07:40:00,1.47719,1.47726,1.47701,1.47708,381100000.0
2006-11-24 07:41:00,1.47728,1.47751,1.47717,1.47726,659900002.0
2006-11-24 07:42:00,1.47722,1.47732,1.47711,1.47721,291100000.0
2006-11-24 07:44:00,1.47739,1.47739,1.47722,1.4773,412300001.0
2006-11-24 07:45:00,1.47734,1.47743,1.47715,1.47717,392000000.0
2006-11-24 07:46:00,1.47721,1.47747,1.47716,1.47726,472100001.0
2006-11-24 07:47:00,1.47735,1.47747,1.47707,1.47713,687700000.0
2006-11-24 07:48:00,1.47715,1.47748,1.47711,1.47723,792000005.0
2006-11-24 07:49:00,1.47742,1.47752,1.47723,1.47735,626600001.0
2006-11-24 07:50:00,1.47735,1.4775,1.47721,1.47729,673400003.0
2006-11-24 07:51:00,1.47745,1.47752,1.47722,1.47739,610800004.0
2006-11-24 07:52:00,1.4774,1.47748,1.47728,1.47738,422500003.0
2006-11-24 07:53:00,1.47737,1.47758,1.4772,1.47742,582300001.0
2006-11-24 07:54:00,1.47735,1.47751,1.47721,1.47724,356300001.0
2006-11-24 07:55:00,1.47716,1.47741,1.47712,1.47719,379900001.0
2006-11-24 07:56:00,1.47716,1.47738,1.47705,1.47722,630600000.0
2006-11-24 07:57:00,1.47725,1.4775,1.47715,1.47731,526400001.0
2006-11-24 07:58:00,1.47733,1.47751,1.47726,1.47731,748800003.0
2006-11-24 07:59:00,1.47741,1.47767,1.47735,1.47752,589800002.0
2006-11-24 08:00:00,1.47769,1.47786,1.47756,1.47765,440400001.0
2006-11-24 08:01:00,1.47732,1.47764,1.47701,1.47706,448700000.0
2006-11-24 08:02:00,1.47696,1.47729,1.47696,1.47706,304700001.0
2006-11-24 08:03:00,1.47724,1.47731,1.47708,1.47713,483900002.0
2006-11-24 08:04:00,1.47729,1.47753,1.4772,1.47753,410200000.0
2006-11-24 08:05:00,1.47759,1.47759,1.47721,1.47721,298000001.0
2006-11-24 08:06:00,1.47746,1.47753,1.47717,1.47742,712900000.0
2006-11-24 08:07:00,1.47722,1.47731,1.47703,1.47726,492100001.0
2006-11-24 08:08:00,1.47733,1.47745,1.47727,1.47745,376100000.0
2006-11-24 08:09:00,1.47745,1.47762,1.47726,1.47736,492300000.0
2006-11-24 08:10:00,1.47735,1.47765,1.47729,1.47765,585200005.0
2006-11-24 08:11:00,1.47756,1.47785,1.47745,1.47759,262000000.0
2006-11-24 08:12:00,1.47756,1.4777,1.47748,1.47769,406400000.0
2006-11-24 08:13:00,1.47775,1.47785,1.47767,1.47777,202800001.0
2006-11-24 08:15:00,1.47768,1.47785,1.47764,1.47773,277300000.0
2006-11-24 08:16:00,1.47768,1.47778,1.47754,1.47758,265500000.0
2006-11-24 08:17:00,1.47757,1.47764,1.47742,1.47757,268000000.0
2006-11-24 08:18:00,1.47761,1.47787,1.47753,1.47787,203000002.0
2006-11-24 08:19:00,1.47784,1.47795,1.47774,1.47781,275900001.0
2006-11-24 08:20:00,1.47778,1.47801,1.47772,1.47775,340400000.0
2006-11-24 08:21:00,1.47774,1.47791,1.47765,1.47773,529600000.0
2006-11-24 08:22:00,1.47769,1.47779,1.47762,1.47771,302400000.0
2006-11-24 08:23:00,1.47766,1.47779,1.47755,1.47758,254000000.0
2006-11-24 08:24:00,1.47774,1.47793,1.47768,1.47779,450800001.0
2006-11-24 08:25:00,1.47785,1.47787,1.47767,1.47769,601200000.0
2006-11-24 08:26:00,1.47769,1.47787,1.47767,1.47777,313500000.0
2006-11-24 08:27:00,1.47781,1.47784,1.47763,1.47772,331300000.0
2006-11-24 08:28:00,1.47772,1.47787,1.47765,1.47777,505100003.0
2006-11-24 08:29:00,1.47784,1.47804,1.4778,1.47791,426600000.0
2006-11-24 08:30:00,1.47776,1.47789,1.47768,1.47783,481200000.0
2006-11-24 08:31:00,1.47785,1.47792,1.47769,1.47791,288500002.0
2006-11-24 08:32:00,1.47792,1.47806,1.47784,1.478,328200000.0
2006-11-24 08:33:00,1.47794,1.47805,1.47791,1.478,216000000.0
2006-11-24 08:34:00,1.47803,1.47808,1.47771,1.4778,654000003.0
2006-11-24 08:35:00,1.47787,1.47811,1.47784,1.47792,427600001.0
2006-11-24 08:36:00,1.478,1.47828,1.47789,1.47828,428300000.0
2006-11-24 08:37:00,1.47811,1.47828,1.47804,1.47823,329100000.0
2006-11-24 08:38:00,1.4776,1.4778,1.4776,1.4776,563300001.0
2006-11-24 08:39:00,1.47823,1.47833,1.47803,1.47807,563300001.0
2006-11-24 08:40:00,1.47817,1.47852,1.4781,1.4781,327300000.0
2006-11-24 08:41:00,1.4783,1.47841,1.47803,1.47822,425800000.0
2006-11-24 08:42:00,1.47819,1.47849,1.47814,1.47815,483200000.0
2006-11-24 08:43:00,1.47821,1.47849,1.47815,1.47815,334800000.0
2006-11-24 08:44:00,1.47826,1.47842,1.47821,1.47831,478600001.0
2006-11-24 08:45:00,1.47835,1.47858,1.47814,1.47814,685500003.0
2006-11-24 08:46:00,1.47818,1.47844,1.47808,1.47828,754900002.0
2006-11-24 08:47:00,1.47827,1.47839,1.47818,1.47827,530300003.0
2006-11-24 08:48:00,1.47834,1.47865,1.47829,1.47845,333800000.0
2006-11-24 08:49:00,1.47841,1.47867,1.4784,1.47852,505900001.0
2006-11-24 08:50:00,1.47882,1.47886,1.47853,1.47883,513300002.0
2006-11-24 08:51:00,1.47865,1.47878,1.47838,1.47848,537500000.0
2006-11-24 08:52:00,1.47857,1.47869,1.4782,1.4782,577100002.0
2006-11-24 08:53:00,1.47845,1.47865,1.47825,1.47839,495500002.0
2006-11-24 08:54:00,1.47848,1.47856,1.47826,1.47827,685900000.0
2006-11-24 08:55:00,1.47837,1.47857,1.47823,1.47841,601200001.0
2006-11-24 08:56:00,1.47827,1.47843,1.47795,1.47795,558000000.0
2006-11-24 08:57:00,1.47791,1.47821,1.4778,1.47788,533500001.0
2006-11-24 08:58:00,1.47809,1.47844,1.47804,1.47826,486500000.0
2006-11-24 08:59:00,1.47811,1.47829,1.47789,1.47795,353300001.0
2006-11-24 09:00:00,1.47792,1.47813,1.47774,1.47797,505800001.0
2006-11-24 09:01:00,1.47799,1.47812,1.47779,1.47782,354900000.0
2006-11-24 09:02:00,1.47781,1.47808,1.47772,1.47781,622000000.0
2006-11-24 09:03:00,1.47783,1.47805,1.47776,1.47782,562000001.0
2006-11-24 09:04:00,1.47812,1.47829,1.47796,1.47819,641800002.0
2006-11-24 09:05:00,1.47818,1.47845,1.47817,1.47833,622100001.0
2006-11-24 09:06:00,1.47822,1.4784,1.47799,1.47813,522500000.0
2006-11-24 09:07:00,1.47802,1.47816,1.47795,1.4781,339600000.0
2006-11-24 09:08:00,1.47804,1.47806,1.4778,1.47798,258200000.0
2006-11-24 09:09:00,1.47804,1.47815,1.47792,1.47805,293600000.0
2006-11-24 09:10:00,1.4778,1.4778,1.47735,1.47735,416000000.0
2006-11-24 09:11:00,1.47746,1.4778,1.47741,1.47758,568000000.0
2006-11-24 09:12:00,1.47756,1.47783,1.47749,1.47757,537700001.0
2006-11-24 09:13:00,1.47768,1.47792,1.47755,1.47755,428900000.0
2006-11-24 09:14:00,1.47758,1.47784,1.4775,1.47784,301200000.0
2006-11-24 09:15:00,1.47779,1.47779,1.4775,1.47779,407900002.0
2006-11-24 09:16:00,1.47767,1.4777,1.47749,1.47766,557100003.0
2006-11-24 09:17:00,1.47759,1.47789,1.47758,1.47761,550300001.0
2006-11-24 09:18:00,1.47754,1.47773,1.47743,1.47743,216500000.0
2006-11-24 09:19:00,1.47746,1.47771,1.47736,1.47748,529700002.0
2006-11-24 09:20:00,1.47747,1.47772,1.47747,1.47761,248700001.0
2006-11-24 09:21:00,1.47779,1.47789,1.47769,1.47784,336800001.0
2006-11-24 09:22:00,1.47784,1.47798,1.47777,1.47789,325100000.0
2006-11-24 09:23:00,1.47809,1.47821,1.47797,1.47816,320500000.0
2006-11-24 09:24:00,1.47804,1.47822,1.4779,1.47791,297600000.0
2006-11-24 09:25:00,1.4779,1.47814,1.4779,1.47814,470700003.0
2006-11-24 09:26:00,1.47806,1.47817,1.4778,1.4778,542700001.0
2006-11-24 09:27:00,1.47771,1.47793,1.47771,1.4778,368000000.0
2006-11-24 09:28:00,1.47796,1.4782,1.47785,1.47798,440400000.0
2006-11-24 09:29:00,1.47793,1.47802,1.47768,1.47795,381100000.0
2006-11-24 09:30:00,1.47806,1.47817,1.4778,1.4779,709300000.0
2006-11-24 09:31:00,1.4778,1.47821,1.47773,1.47794,371900000.0
2006-11-24 09:32:00,1.47783,1.47791,1.4776,1.47772,401800000.0
2006-11-24 09:33:00,1.4777,1.4778,1.47758,1.47762,298000000.0
2006-11-24 09:34:00,1.47781,1.47786,1.47771,1.47776,419900001.0
2006-11-24 09:35:00,1.47764,1.47782,1.47761,1.47764,280700001.0
2006-11-24 09:36:00,1.47763,1.47796,1.47758,1.47775,396900002.0
2006-11-24 09:37:00,1.47785,1.47785,1.47761,1.47775,435800001.0
2006-11-24 09:38:00,1.47765,1.47787,1.47753,1.47753,392500003.0
2006-11-24 09:39:00,1.47753,1.4777,1.47742,1.47758,427600001.0
2006-11-24 09:40:00,1.4776,1.47775,1.47753,1.47764,450900000.0
2006-11-24 09:41:00,1.47751,1.47771,1.47749,1.47757,451700000.0
2006-11-24 09:42:00,1.4776,1.47791,1.47753,1.47767,486600001.0
2006-11-24 09:43:00,1.47767,1.47787,1.47753,1.47766,319000001.0
2006-11-24 09:44:00,1.47763,1.47808,1.47763,1.47796,487900001.0
2006-11-24 09:45:00,1.47819,1.47841,1.47809,1.47841,575800002.0
2006-11-24 09:46:00,1.4786,1.47939,1.4786,1.47916,287400000.0
2006-11-24 09:47:00,1.47946,1.47958,1.47935,1.47954,438600001.0
2006-11-24 09:48:00,1.47956,1.47956,1.47933,1.47945,333700000.0
2006-11-24 09:49:00,1.47945,1.47983,1.47937,1.4798,543900000.0
2006-11-24 09:50:00,1.47983,1.47994,1.47958,1.47977,482900001.0
2006-11-24 09:51:00,1.48,1.48057,1.47995,1.48011,503500001.0
2006-11-24 09:52:00,1.48005,1.48029,1.47999,1.48014,449900000.0
2006-11-24 09:53:00,1.48001,1.48038,1.47999,1.4803,372400002.0
2006-11-24 09:54:00,1.47996,1.48016,1.47934,1.47942,557900002.0
2006-11-24 09:55:00,1.47915,1.47916,1.47883,1.47916,567200001.0
2006-11-24 09:56:00,1.47913,1.47937,1.47883,1.47937,435700003.0
2006-11-24 09:57:00,1.47952,1.47972,1.47932,1.47954,520000001.0
2006-11-24 09:58:00,1.47972,1.47972,1.47932,1.47934,816300002.0
2006-11-24 09:59:00,1.47939,1.47974,1.47925,1.47974,674300002.0
2006-11-24 10:00:00,1.47963,1.47987,1.47951,1.47952,259800000.0
2006-11-24 10:01:00,1.47958,1.47971,1.47924,1.47955,600200000.0
2006-11-24 10:02:00,1.47956,1.47956,1.47904,1.47934,658800001.0
2006-11-24 10:03:00,1.47934,1.47998,1.47934,1.4798,396100000.0
2006-11-24 10:04:00,1.4797,1.47981,1.47949,1.47964,447900001.0
2006-11-24 10:05:00,1.47929,1.47957,1.47921,1.47937,358100000.0
2006-11-24 10:06:00,1.47934,1.47952,1.47923,1.47936,516000002.0
2006-11-24 10:07:00,1.47912,1.47934,1.47906,1.47916,522000001.0
2006-11-24 10:08:00,1.47915,1.47935,1.47907,1.4791,526300001.0
2006-11-24 10:09:00,1.47913,1.47913,1.4787,1.479,452900000.0
2006-11-24 10:10:00,1.4789,1.4789,1.47861,1.47871,349700001.0
2006-11-24 10:11:00,1.47897,1.47909,1.47892,1.47905,400600001.0
2006-11-24 10:12:00,1.47911,1.47911,1.47875,1.47906,455200000.0
2006-11-24 10:13:00,1.47913,1.47914,1.4789,1.47898,450700000.0
2006-11-24 10:14:00,1.47895,1.47921,1.47893,1.47915,583600002.0
2006-11-24 10:15:00,1.47919,1.47931,1.47911,1.47919,415300000.0
2006-11-24 10:16:00,1.4794,1.47962,1.47934,1.47955,381400000.0
2006-11-24 10:17:00,1.47952,1.47968,1.47922,1.47933,346900000.0
2006-11-24 10:18:00,1.47934,1.4795,1.4792,1.4792,424800001.0
2006-11-24 10:19:00,1.47924,1.47943,1.47921,1.47934,308900002.0
2006-11-24 10:20:00,1.47943,1.47958,1.47935,1.47948,590700001.0
2006-11-24 10:21:00,1.47945,1.47955,1.47925,1.4794,393000001.0
2006-11-24 10:22:00,1.4793,1.47949,1.47908,1.47932,328300000.0
2006-11-24 10:23:00,1.4794,1.47976,1.4794,1.47956,454900001.0
2006-11-24 10:24:00,1.4796,1.4796,1.47911,1.47935,421100003.0
2006-11-24 10:25:00,1.47999,1.48044,1.47976,1.48022,394000001.0
2006-11-24 10:26:00,1.48028,1.4812,1.48028,1.4812,592700001.0
2006-11-24 10:27:00,1.48142,1.48142,1.4809,1.48094,572000001.0
2006-11-24 10:28:00,1.48102,1.48162,1.48102,1.48109,653000001.0
2006-11-24 10:29:00,1.48108,1.48154,1.48089,1.48154,458000001.0
2006-11-24 10:30:00,1.48191,1.48458,1.48191,1.48456,704100001.0
2006-11-24 10:31:00,1.48452,1.48536,1.48437,1.48437,465100001.0
2006-11-24 10:32:00,1.48537,1.48769,1.48537,1.48748,449300001.0
2006-11-24 10:33:00,1.48787,1.48906,1.48748,1.48888,491700001.0
2006-11-24 10:34:00,1.48857,1.48857,1.48762,1.488,450200001.0
2006-11-24 10:35:00,1.48798,1.48799,1.48742,1.48754,482600002.0
2006-11-24 10:36:00,1.48747,1.48791,1.48725,1.48759,554600001.0
2006-11-24 10:37:00,1.48758,1.48758,1.48676,1.48676,493000001.0
2006-11-24 10:38:00,1.48723,1.48804,1.48711,1.48786,492100003.0
2006-11-24 10:39:00,1.48772,1.48801,1.48716,1.48716,430400000.0
2006-11-24 10:40:00,1.48726,1.48737,1.48668,1.487,311300000.0
2006-11-24 10:41:00,1.48724,1.4873,1.48682,1.4873,680400000.0
2006-11-24 10:42:00,1.48755,1.48849,1.48745,1.48824,402900000.0
2006-11-24 10:43:00,1.48842,1.48852,1.48768,1.48768,431000002.0
2006-11-24 10:44:00,1.48771,1.48796,1.48715,1.4879,509800001.0
2006-11-24 10:45:00,1.48784,1.4881,1.48607,1.48618,495800001.0
2006-11-24 10:46:00,1.48584,1.48586,1.4847,1.48513,311100001.0
2006-11-24 10:47:00,1.48515,1.48673,1.48487,1.48614,398800000.0
2006-11-24 10:48:00,1.48631,1.48673,1.48596,1.48614,523200001.0
2006-11-24 10:49:00,1.48607,1.48607,1.48457,1.48486,314300000.0
2006-11-24 10:50:00,1.48491,1.48546,1.48478,1.48499,508800000.0
2006-11-24 10:51:00,1.48467,1.48497,1.48438,1.48457,496100002.0
2006-11-24 10:52:00,1.4848,1.48523,1.4847,1.48508,341100000.0
2006-11-24 10:53:00,1.48486,1.48491,1.48408,1.48417,346900001.0
2006-11-24 10:54:00,1.48419,1.4848,1.48419,1.48463,493100001.0
2006-11-24 10:55:00,1.48464,1.48476,1.48433,1.48433,495400002.0
2006-11-24 10:56:00,1.48436,1.48452,1.48407,1.4843,437300001.0
2006-11-24 10:57:00,1.48423,1.48423,1.48365,1.48397,338500000.0
2006-11-24 10:58:00,1.48397,1.48448,1.48372,1.48447,406000001.0
2006-11-24 10:59:00,1.48439,1.48523,1.48434,1.48497,835600001.0
2006-11-24 11:00:00,1.48528,1.48621,1.48528,1.48582,539200002.0
2006-11-24 11:01:00,1.48575,1.48632,1.4855,1.48593,594700001.0
2006-11-24 11:02:00,1.48595,1.48627,1.48587,1.48603,532300001.0
2006-11-24 11:03:00,1.48599,1.48613,1.48573,1.48586,233900001.0
2006-11-24 11:04:00,1.48591,1.48601,1.48517,1.48517,571400001.0
2006-11-24 11:05:00,1.48515,1.48554,1.4851,1.48533,481100000.0
2006-11-24 11:06:00,1.48541,1.48561,1.48508,1.4856,754900005.0
2006-11-24 11:07:00,1.48561,1.48561,1.48514,1.48531,268200002.0
2006-11-24 11:08:00,1.48551,1.48561,1.4852,1.48541,334000002.0
2006-11-24 11:09:00,1.48536,1.48564,1.48526,1.48531,386800001.0
2006-11-24 11:10:00,1.48543,1.48569,1.48532,1.4856,510100002.0
2006-11-24 11:11:00,1.48556,1.48577,1.48523,1.48523,536600001.0
2006-11-24 11:12:00,1.48518,1.48543,1.48509,1.48515,546200000.0
2006-11-24 11:13:00,1.48525,1.48561,1.48525,1.48547,380900001.0
2006-11-24 11:14:00,1.48549,1.48593,1.48547,1.48593,427100000.0
2006-11-24 11:15:00,1.48591,1.48612,1.48564,1.48564,563700003.0
2006-11-24 11:16:00,1.48568,1.48591,1.48555,1.48581,460400002.0
2006-11-24 11:17:00,1.48586,1.48609,1.48563,1.48609,433300001.0
2006-11-24 11:18:00,1.48612,1.48623,1.48581,1.48585,411700001.0
2006-11-24 11:19:00,1.4858,1.48592,1.48553,1.48564,345000000.0
2006-11-24 11:20:00,1.48561,1.48601,1.48556,1.48567,543000002.0
2006-11-24 11:21:00,1.48579,1.48622,1.48565,1.48622,529300000.0
2006-11-24 11:22:00,1.48615,1.48627,1.48571,1.48588,629500001.0
2006-11-24 11:23:00,1.48573,1.48589,1.48549,1.48569,485400001.0
2006-11-24 11:24:00,1.48571,1.48574,1.48558,1.48566,360600000.0
2006-11-24 11:25:00,1.48579,1.4859,1.48571,1.48578,432500001.0
2006-11-24 11:26:00,1.48566,1.48566,1.48537,1.48549,573200005.0
2006-11-24 11:27:00,1.48551,1.48575,1.48534,1.48558,584500002.0
2006-11-24 11:28:00,1.48578,1.48579,1.48543,1.48558,359800001.0
2006-11-24 11:29:00,1.48567,1.48576,1.4853,1.48576,510700001.0
2006-11-24 11:30:00,1.48573,1.48582,1.48552,1.48552,520300003.0
2006-11-24 11:31:00,1.48524,1.48542,1.48491,1.48493,610000001.0
2006-11-24 11:32:00,1.48491,1.48529,1.4849,1.48504,377800000.0
2006-11-24 11:33:00,1.48507,1.48541,1.48507,1.48513,504400001.0
2006-11-24 11:34:00,1.48514,1.48524,1.48485,1.48493,582400001.0
2006-11-24 11:35:00,1.48523,1.48551,1.48509,1.48551,515400003.0
2006-11-24 11:36:00,1.48546,1.48559,1.48518,1.48525,510500002.0
2006-11-24 11:37:00,1.48521,1.48556,1.4852,1.48545,510100001.0
2006-11-24 11:38:00,1.48559,1.48596,1.48559,1.48571,526400001.0
2006-11-24 11:39:00,1.48593,1.48616,1.48576,1.48576,680300002.0
2006-11-24 11:40:00,1.48581,1.48593,1.48541,1.4857,668800002.0
2006-11-24 11:41:00,1.48578,1.48589,1.4855,1.48561,719300000.0
2006-11-24 11:42:00,1.48542,1.48542,1.48489,1.48489,559800001.0
2006-11-24 11:43:00,1.48477,1.48494,1.48474,1.48476,549400003.0
2006-11-24 11:44:00,1.48505,1.4854,1.48491,1.48491,649400003.0
2006-11-24 11:45:00,1.48487,1.48515,1.48467,1.48476,622400004.0
2006-11-24 11:46:00,1.48459,1.48481,1.48442,1.48481,521400001.0
2006-11-24 11:47:00,1.48475,1.48494,1.48458,1.48472,434200000.0
2006-11-24 11:48:00,1.48463,1.48479,1.48455,1.48465,528400003.0
2006-11-24 11:49:00,1.4848,1.485,1.48471,1.48486,473300001.0
2006-11-24 11:50:00,1.48499,1.48526,1.48492,1.48514,428000001.0
2006-11-24 11:51:00,1.48504,1.48504,1.48468,1.48493,132000000.0
2006-11-24 11:52:00,1.4848,1.48509,1.4848,1.48502,192300000.0
2006-11-24 11:53:00,1.48489,1.48514,1.48463,1.48501,202000001.0
2006-11-24 11:54:00,1.48504,1.48514,1.48481,1.48488,351400000.0
2006-11-24 11:55:00,1.48495,1.48504,1.48484,1.48484,496200003.0
2006-11-24 11:56:00,1.4847,1.48476,1.48439,1.48467,409000001.0
2006-11-24 11:57:00,1.48465,1.48465,1.4843,1.48452,587500001.0
2006-11-24 11:58:00,1.48463,1.4849,1.48461,1.48474,493400002.0
2006-11-24 11:59:00,1.48479,1.48489,1.48455,1.48456,436500000.0
2006-11-24 12:00:00,1.48463,1.48488,1.48442,1.4846,559300000.0
2006-11-24 12:01:00,1.48465,1.48497,1.48465,1.48471,403200001.0
2006-11-24 12:02:00,1.48469,1.48499,1.48469,1.48499,405200002.0
2006-11-24 12:03:00,1.48507,1.48507,1.48471,1.48497,403600002.0
2006-11-24 12:04:00,1.48486,1.48497,1.48467,1.48486,410800003.0
2006-11-24 12:05:00,1.4849,1.4849,1.48459,1.48475,323200000.0
2006-11-24 12:06:00,1.48476,1.48502,1.48469,1.48476,351600000.0
2006-11-24 12:07:00,1.48481,1.48497,1.48463,1.48485,313100000.0
2006-11-24 12:08:00,1.48498,1.48541,1.48489,1.48508,536500000.0
2006-11-24 12:09:00,1.48517,1.48529,1.48503,1.48517,379700000.0
2006-11-24 12:10:00,1.48518,1.48549,1.48509,1.48523,367700000.0
2006-11-24 12:11:00,1.48522,1.4856,1.48522,1.48558,225000001.0
2006-11-24 12:12:00,1.48565,1.48579,1.48543,1.4857,236500000.0
2006-11-24 12:13:00,1.48547,1.48556,1.48518,1.48525,502900001.0
2006-11-24 12:14:00,1.48513,1.48542,1.48505,1.48534,663500002.0
2006-11-24 12:15:00,1.4852,1.4852,1.48406,1.4842,316700002.0
2006-11-24 12:16:00,1.48411,1.48416,1.4836,1.48383,361300000.0
2006-11-24 12:17:00,1.48407,1.4841,1.48354,1.48363,194900000.0
2006-11-24 12:18:00,1.48369,1.48374,1.48333,1.48363,270300000.0
2006-11-24 12:19:00,1.48377,1.48422,1.48377,1.48408,387600000.0
2006-11-24 12:20:00,1.48401,1.48451,1.48393,1.48416,495400001.0
2006-11-24 12:21:00,1.48407,1.48409,1.48326,1.4837,438500002.0
2006-11-24 12:22:00,1.48366,1.48366,1.48336,1.48346,324500001.0
2006-11-24 12:23:00,1.48324,1.48348,1.4831,1.48323,405000001.0
2006-11-24 12:24:00,1.48301,1.48336,1.48285,1.48298,606800002.0
2006-11-24 12:25:00,1.48307,1.48331,1.48244,1.48244,375300000.0
2006-11-24 12:26:00,1.48222,1.48253,1.48215,1.48222,497200002.0
2006-11-24 12:27:00,1.48221,1.48239,1.48182,1.48192,459100000.0
2006-11-24 12:28:00,1.48191,1.48228,1.48186,1.48224,521800001.0
2006-11-24 12:29:00,1.48229,1.48232,1.48173,1.48187,635600001.0
2006-11-24 12:30:00,1.48183,1.48201,1.4815,1.4819,585900003.0
2006-11-24 12:31:00,1.4821,1.48327,1.48189,1.48189,671200001.0
2006-11-24 12:32:00,1.48169,1.48255,1.48153,1.48198,674400003.0
2006-11-24 12:33:00,1.48218,1.48238,1.48162,1.48195,50200000.0
2006-11-24 12:34:00,1.48163,1.4823,1.48134,1.48187,595300000.0
2006-11-24 12:35:00,1.48205,1.48205,1.48129,1.48174,589300001.0
2006-11-24 12:36:00,1.48155,1.48169,1.4813,1.4813,461500003.0
2006-11-24 12:37:00,1.48113,1.48124,1.48098,1.48114,526500003.0
2006-11-24 12:38:00,1.48107,1.48107,1.48061,1.48066,662800002.0
2006-11-24 12:39:00,1.48066,1.48098,1.48062,1.48083,463300001.0
2006-11-24 12:40:00,1.48079,1.48099,1.48055,1.48094,566000003.0
2006-11-24 12:41:00,1.48099,1.48138,1.48099,1.48116,265400000.0
2006-11-24 12:42:00,1.48106,1.48123,1.48051,1.48076,344100000.0
2006-11-24 12:43:00,1.48065,1.48087,1.48044,1.48044,444000001.0
2006-11-24 12:44:00,1.48032,1.48067,1.4803,1.48067,456600004.0
2006-11-24 12:45:00,1.48061,1.48092,1.48022,1.48077,485900002.0
2006-11-24 12:46:00,1.48071,1.48084,1.48015,1.48065,411500000.0
2006-11-24 12:47:00,1.48049,1.48049,1.48011,1.48032,424300002.0
2006-11-24 12:48:00,1.48018,1.48026,1.47977,1.48019,469100000.0
2006-11-24 12:49:00,1.48027,1.48053,1.4802,1.48021,524800001.0
2006-11-24 12:50:00,1.48023,1.4804,1.48004,1.48005,522200001.0
2006-11-24 12:51:00,1.48005,1.48072,1.48005,1.48054,418500001.0
2006-11-24 12:52:00,1.48062,1.48107,1.48062,1.48106,299300000.0
2006-11-24 12:53:00,1.4812,1.4814,1.48104,1.4814,249200000.0
2006-11-24 12:54:00,1.48134,1.4814,1.48105,1.48124,413700001.0
2006-11-24 12:55:00,1.48121,1.48138,1.48105,1.48108,473600001.0
2006-11-24 12:56:00,1.48121,1.4814,1.48098,1.48102,462600000.0
2006-11-24 12:57:00,1.48102,1.48143,1.48094,1.48131,481400000.0
2006-11-24 12:58:00,1.48129,1.48186,1.48126,1.48174,318400000.0
2006-11-24 12:59:00,1.4818,1.48213,1.48152,1.48152,658500003.0
2006-11-24 13:00:00,1.48138,1.48155,1.48114,1.48155,239300000.0
2006-11-24 13:01:00,1.4815,1.4816,1.48056,1.48085,393000004.0
2006-11-24 13:02:00,1.48075,1.48087,1.48037,1.48061,397900001.0
2006-11-24 13:03:00,1.48055,1.4806,1.48032,1.48046,508100000.0
2006-11-24 13:04:00,1.48053,1.48053,1.48019,1.48039,249800000.0
2006-11-24 13:05:00,1.48027,1.48041,1.48018,1.48018,170500001.0
2006-11-24 13:06:00,1.48023,1.48039,1.4801,1.48029,358500000.0
2006-11-24 13:07:00,1.48018,1.4803,1.47991,1.47998,304000001.0
2006-11-24 13:08:00,1.48015,1.48068,1.48015,1.48044,154700000.0
2006-11-24 13:09:00,1.48055,1.4809,1.48045,1.48053,310300000.0
2006-11-24 13:10:00,1.48058,1.48083,1.48029,1.4808,209900000.0
2006-11-24 13:11:00,1.4808,1.48141,1.4808,1.48089,422500000.0
2006-11-24 13:12:00,1.4809,1.48097,1.48081,1.48097,309200000.0
2006-11-24 13:13:00,1.48103,1.48125,1.48088,1.48125,328300001.0
2006-11-24 13:14:00,1.48119,1.48119,1.48094,1.48109,347400000.0
2006-11-24 13:15:00,1.4813,1.48135,1.48097,1.48134,485800001.0
2006-11-24 13:16:00,1.48135,1.48159,1.4813,1.48149,141500000.0
2006-11-24 13:17:00,1.48158,1.48167,1.48135,1.48135,100100000.0
2006-11-24 13:18:00,1.48129,1.48163,1.48129,1.48144,328100000.0
2006-11-24 13:19:00,1.48125,1.48125,1.48054,1.48077,304100001.0
2006-11-24 13:20:00,1.48077,1.48111,1.48077,1.48106,194500000.0
2006-11-24 13:21:00,1.48107,1.48139,1.48087,1.48123,149500000.0
2006-11-24 13:22:00,1.48126,1.48138,1.48109,1.48126,214300000.0
2006-11-24 13:23:00,1.48119,1.48144,1.48116,1.48116,271200000.0
2006-11-24 13:24:00,1.48124,1.48157,1.48107,1.4815,242000000.0
2006-11-24 13:25:00,1.48158,1.48177,1.48155,1.48167,158100000.0
2006-11-24 13:26:00,1.48165,1.4819,1.48149,1.48177,207100000.0
2006-11-24 13:27:00,1.48172,1.48189,1.48155,1.48165,311600000.0
2006-11-24 13:28:00,1.4817,1.48181,1.48142,1.48171,488900000.0
2006-11-24 13:29:00,1.4818,1.48204,1.48171,1.48186,604800001.0
2006-11-24 13:30:00,1.48206,1.48228,1.48191,1.48205,567600002.0
2006-11-24 13:31:00,1.48222,1.48256,1.48209,1.48246,539400000.0
2006-11-24 13:32:00,1.48251,1.48281,1.48251,1.48268,170300000.0
2006-11-24 13:33:00,1.48251,1.48251,1.48213,1.48217,352500000.0
2006-11-24 13:34:00,1.4821,1.48236,1.48191,1.48208,299800002.0
2006-11-24 13:35:00,1.48213,1.48229,1.482,1.48202,362600001.0
2006-11-24 13:36:00,1.48208,1.48222,1.48194,1.48217,465100000.0
2006-11-24 13:37:00,1.48217,1.48239,1.48214,1.48223,457000000.0
2006-11-24 13:38:00,1.4821,1.48226,1.48185,1.48196,409400000.0
2006-11-24 13:39:00,1.48194,1.48215,1.48193,1.48204,278200001.0
2006-11-24 13:40:00,1.48201,1.48252,1.48201,1.48237,383200001.0
2006-11-24 13:41:00,1.48245,1.48245,1.48201,1.48226,251600001.0
2006-11-24 13:42:00,1.48238,1.48244,1.4822,1.48244,175400001.0
2006-11-24 13:43:00,1.48258,1.48258,1.48225,1.48242,137200000.0
2006-11-24 13:44:00,1.48241,1.48278,1.48228,1.4826,296500001.0
2006-11-24 13:45:00,1.4828,1.48317,1.48278,1.48286,478600002.0
2006-11-24 13:46:00,1.48286,1.48286,1.48239,1.48271,440700002.0
2006-11-24 13:47:00,1.48272,1.48303,1.48264,1.48301,497200001.0
2006-11-24 13:48:00,1.48306,1.48327,1.48253,1.48327,209500000.0
2006-11-24 13:49:00,1.48335,1.48359,1.48334,1.48345,202600000.0
2006-11-24 13:50:00,1.4834,1.48347,1.48319,1.48347,286600000.0
2006-11-24 13:51:00,1.48339,1.48339,1.48307,1.48321,259700001.0
2006-11-24 13:52:00,1.48306,1.48348,1.48305,1.48343,394000000.0
2006-11-24 13:53:00,1.48323,1.48344,1.48313,1.48325,567500001.0
2006-11-24 13:54:00,1.48307,1.48343,1.4829,1.48343,360200000.0
2006-11-24 13:55:00,1.4834,1.48347,1.48312,1.4832,360100000.0
2006-11-24 13:56:00,1.48332,1.48359,1.48329,1.48341,391000000.0
2006-11-24 13:57:00,1.48344,1.48365,1.48321,1.48325,325800001.0
2006-11-24 13:58:00,1.48313,1.48324,1.48263,1.4832,228300000.0
2006-11-24 13:59:00,1.48326,1.48351,1.48289,1.4829,387800001.0
2006-11-24 14:00:00,1.48273,1.483,1.4824,1.48252,318600001.0
2006-11-24 14:01:00,1.48258,1.48292,1.48243,1.48288,425000001.0
2006-11-24 14:02:00,1.48294,1.48296,1.48275,1.48292,296000000.0
2006-11-24 14:03:00,1.48294,1.4831,1.48282,1.48293,466500000.0
2006-11-24 14:04:00,1.48295,1.48308,1.48281,1.48281,446900002.0
2006-11-24 14:05:00,1.48287,1.4833,1.48287,1.48323,379500002.0
2006-11-24 14:06:00,1.48327,1.48357,1.48322,1.48349,372200002.0
2006-11-24 14:07:00,1.48344,1.48347,1.48313,1.48318,335800003.0
2006-11-24 14:08:00,1.48309,1.48328,1.48299,1.48304,354200001.0
2006-11-24 14:09:00,1.48297,1.48309,1.48269,1.48269,159800000.0
2006-11-24 14:10:00,1.48283,1.48294,1.48265,1.48279,276000000.0
2006-11-24 14:11:00,1.48277,1.48281,1.48251,1.48281,118300000.0
2006-11-24 14:12:00,1.48267,1.48267,1.48203,1.48203,234900000.0
2006-11-24 14:13:00,1.48195,1.4821,1.48178,1.48198,163100000.0
2006-11-24 14:14:00,1.48186,1.48214,1.48176,1.48214,260500002.0
2006-11-24 14:15:00,1.48217,1.48235,1.48197,1.4821,386700000.0
2006-11-24 14:16:00,1.48205,1.48224,1.48184,1.48191,153600000.0
2006-11-24 14:17:00,1.48222,1.48257,1.48199,1.48229,652500002.0
2006-11-24 14:18:00,1.48246,1.48261,1.48213,1.48249,382100005.0
2006-11-24 14:19:00,1.48239,1.48248,1.48215,1.48219,405300001.0
2006-11-24 14:20:00,1.48223,1.48223,1.48199,1.48214,224500000.0
2006-11-24 14:21:00,1.48205,1.48207,1.48178,1.48178,367300000.0
2006-11-24 14:22:00,1.48169,1.48169,1.48123,1.48142,643400001.0
2006-11-24 14:23:00,1.48168,1.48168,1.48124,1.4814,182200000.0
2006-11-24 14:24:00,1.48135,1.48157,1.48125,1.48127,429600000.0
2006-11-24 14:25:00,1.48122,1.48168,1.48121,1.48166,537800002.0
2006-11-24 14:26:00,1.4818,1.48229,1.4818,1.48229,507300000.0
2006-11-24 14:27:00,1.48221,1.48221,1.48165,1.48174,386700000.0
2006-11-24 14:28:00,1.48163,1.48165,1.48114,1.48157,34800000.0
2006-11-24 14:29:00,1.48156,1.48166,1.48144,1.48159,51500000.0
2006-11-24 14:30:00,1.48146,1.48192,1.48132,1.48192,45800000.0
2006-11-24 14:31:00,1.48156,1.48188,1.48149,1.48149,40000000.0
2006-11-24 14:32:00,1.48153,1.48183,1.48151,1.48183,52100000.0
2006-11-24 14:33:00,1.48156,1.48177,1.48144,1.48161,30200000.0
2006-11-24 14:34:00,1.48183,1.48221,1.48183,1.48221,23800000.0
2006-11-24 14:35:00,1.4822,1.4822,1.48195,1.48208,34800001.0
2006-11-24 14:36:00,1.48212,1.48212,1.48143,1.48143,41700000.0
2006-11-24 14:37:00,1.48176,1.48176,1.48146,1.48159,39200001.0
2006-11-24 14:38:00,1.4816,1.4817,1.48132,1.48132,33200000.0
2006-11-24 14:39:00,1.48107,1.48153,1.48088,1.48153,27600000.0
2006-11-24 14:40:00,1.48158,1.48164,1.4814,1.48151,30400000.0
2006-11-24 14:41:00,1.48178,1.48178,1.48161,1.48164,69500000.0
2006-11-24 14:42:00,1.48144,1.48179,1.48111,1.48111,36200000.0
2006-11-24 14:43:00,1.48166,1.4818,1.48159,1.48167,28200000.0
2006-11-24 14:44:00,1.48162,1.48218,1.48162,1.48212,44200000.0
2006-11-24 14:45:00,1.4821,1.48267,1.48192,1.48247,31600000.0
2006-11-24 14:46:00,1.48278,1.48289,1.48269,1.4828,38000000.0
2006-11-24 14:47:00,1.48262,1.48262,1.48226,1.48247,36500000.0
2006-11-24 14:48:00,1.48245,1.48245,1.48195,1.48222,32600000.0
2006-11-24 14:49:00,1.48218,1.48221,1.48197,1.48204,40600000.0
2006-11-24 14:50:00,1.482,1.48241,1.482,1.48241,55300000.0
2006-11-24 14:51:00,1.48233,1.48233,1.48189,1.48196,24400000.0
2006-11-24 14:52:00,1.4819,1.48211,1.48188,1.48211,28800000.0
2006-11-24 14:53:00,1.48192,1.4821,1.48166,1.48191,37600000.0
2006-11-24 14:54:00,1.48218,1.48218,1.48175,1.48188,48400000.0
2006-11-24 14:55:00,1.48227,1.48242,1.48214,1.4822,42000001.0
2006-11-24 14:56:00,1.48239,1.48244,1.48226,1.4824,20600000.0
2006-11-24 14:57:00,1.48246,1.48246,1.48223,1.48228,34000000.0
2006-11-24 14:58:00,1.48205,1.48249,1.48205,1.48225,43600000.0
2006-11-24 14:59:00,1.48224,1.48246,1.48215,1.4824,35200000.0
2006-11-24 15:00:00,1.48254,1.48276,1.48223,1.48223,61200000.0
2006-11-24 15:01:00,1.48246,1.48246,1.48214,1.48231,29600000.0
2006-11-24 15:02:00,1.48233,1.48262,1.48223,1.48261,25600000.0
2006-11-24 15:03:00,1.48251,1.48279,1.4821,1.48213,68100000.0
2006-11-24 15:04:00,1.48214,1.48252,1.48209,1.48239,23000000.0
2006-11-24 15:05:00,1.48247,1.48247,1.48214,1.4823,32600000.0
2006-11-24 15:06:00,1.48247,1.4828,1.48208,1.48266,56700000.0
2006-11-24 15:07:00,1.48295,1.48295,1.4826,1.48287,39700000.0
2006-11-24 15:08:00,1.48279,1.48293,1.48238,1.48271,50300000.0
2006-11-24 15:09:00,1.48265,1.48295,1.48246,1.48295,35600000.0
2006-11-24 15:10:00,1.48299,1.48299,1.48239,1.48239,69200002.0
2006-11-24 15:11:00,1.48241,1.48267,1.48241,1.48256,26000000.0
2006-11-24 15:12:00,1.48254,1.48275,1.48246,1.48246,31400000.0
2006-11-24 15:13:00,1.48248,1.48248,1.4821,1.48219,24400000.0
2006-11-24 15:14:00,1.48192,1.48202,1.4818,1.4818,36700000.0
2006-11-24 15:15:00,1.48164,1.48164,1.48082,1.48122,52800001.0
2006-11-24 15:16:00,1.48129,1.48134,1.48115,1.48123,27900000.0
2006-11-24 15:17:00,1.48132,1.48149,1.48124,1.48136,28800000.0
2006-11-24 15:18:00,1.48131,1.48146,1.48104,1.48142,36400000.0
2006-11-24 15:19:00,1.48138,1.48138,1.48117,1.48118,33200000.0
2006-11-24 15:20:00,1.48128,1.48171,1.48128,1.48154,32800000.0
2006-11-24 15:21:00,1.48145,1.48156,1.48137,1.48156,22000000.0
2006-11-24 15:22:00,1.48134,1.48161,1.48114,1.4812,60400001.0
2006-11-24 15:23:00,1.48143,1.48145,1.48118,1.48128,24800000.0
2006-11-24 15:24:00,1.48126,1.48126,1.48098,1.48111,30400000.0
2006-11-24 15:25:00,1.48115,1.48128,1.48103,1.48103,20000000.0
2006-11-24 15:26:00,1.48116,1.48136,1.48116,1.48134,25000000.0
2006-11-24 15:27:00,1.4812,1.48145,1.4812,1.48129,33800000.0
2006-11-24 15:28:00,1.48121,1.48144,1.48121,1.48139,30400000.0
2006-11-24 15:29:00,1.4814,1.48147,1.48129,1.48129,32600000.0
2006-11-24 15:30:00,1.48138,1.48138,1.48085,1.48085,33600000.0
2006-11-24 15:31:00,1.48076,1.48098,1.48069,1.48069,31300000.0
2006-11-24 15:32:00,1.48082,1.48113,1.48082,1.48096,36300000.0
2006-11-24 15:33:00,1.48106,1.48131,1.48098,1.48119,46900000.0
2006-11-24 15:34:00,1.48107,1.4812,1.48087,1.48087,24700000.0
2006-11-24 15:35:00,1.48093,1.48117,1.48066,1.48066,38000000.0
2006-11-24 15:36:00,1.48111,1.48127,1.48094,1.48094,76400001.0
2006-11-24 15:37:00,1.481,1.48116,1.48062,1.48102,53300000.0
2006-11-24 15:38:00,1.48081,1.48101,1.48075,1.48094,48000001.0
2006-11-24 15:39:00,1.48104,1.48104,1.48061,1.48066,34000000.0
2006-11-24 15:40:00,1.48087,1.48096,1.48064,1.48064,36100000.0
2006-11-24 15:41:00,1.48069,1.48074,1.48032,1.48064,30200000.0
2006-11-24 15:42:00,1.48077,1.48101,1.48071,1.48095,31800000.0
2006-11-24 15:43:00,1.48107,1.48117,1.48078,1.48117,68200000.0
2006-11-24 15:44:00,1.48116,1.48127,1.48088,1.48126,35000000.0
2006-11-24 15:45:00,1.48126,1.48137,1.48086,1.48129,64100001.0
2006-11-24 15:46:00,1.48132,1.48132,1.48111,1.48111,36800000.0
2006-11-24 15:47:00,1.48119,1.48165,1.48115,1.48165,44400000.0
2006-11-24 15:48:00,1.48141,1.48178,1.48137,1.48148,19400000.0
2006-11-24 15:49:00,1.48136,1.48144,1.48121,1.48142,42700000.0
2006-11-24 15:50:00,1.48126,1.48138,1.48126,1.48133,28000000.0
2006-11-24 15:51:00,1.48129,1.48158,1.48129,1.48147,24600000.0
2006-11-24 15:52:00,1.48143,1.48153,1.4811,1.48116,48600001.0
2006-11-24 15:53:00,1.48111,1.48132,1.48111,1.4812,30000000.0
2006-11-24 15:54:00,1.4812,1.48147,1.48111,1.48135,29200000.0
2006-11-24 15:55:00,1.48136,1.48136,1.48084,1.48109,27600000.0
2006-11-24 15:56:00,1.48111,1.48123,1.48077,1.48112,27000000.0
2006-11-24 15:57:00,1.481,1.48124,1.48085,1.48085,19600000.0
2006-11-24 15:58:00,1.48101,1.48106,1.48076,1.48096,24600000.0
2006-11-24 15:59:00,1.48124,1.4815,1.48121,1.4815,35400000.0
2006-11-24 16:00:00,1.4815,1.48183,1.4815,1.48159,25600000.0
2006-11-24 16:01:00,1.48183,1.48222,1.48183,1.48222,28000000.0
2006-11-24 16:02:00,1.48223,1.48229,1.48202,1.48206,28200000.0
2006-11-24 16:03:00,1.48184,1.48214,1.48181,1.4819,35000000.0
2006-11-24 16:04:00,1.48175,1.48202,1.48159,1.48191,29900000.0
2006-11-24 16:05:00,1.48184,1.48192,1.48157,1.48178,28200000.0
2006-11-24 16:06:00,1.48174,1.48194,1.48163,1.48163,38600000.0
2006-11-24 16:07:00,1.48148,1.48168,1.48148,1.48154,31800000.0
2006-11-24 16:08:00,1.48169,1.48171,1.48131,1.48151,35000000.0
2006-11-24 16:09:00,1.48142,1.48159,1.48129,1.48149,40000000.0
2006-11-24 16:10:00,1.48154,1.48171,1.48142,1.48171,61000001.0
2006-11-24 16:11:00,1.48147,1.48168,1.48145,1.48165,36600000.0
2006-11-24 16:12:00,1.48147,1.48165,1.48131,1.48148,33000000.0
2006-11-24 16:13:00,1.48146,1.48159,1.48139,1.48155,23600000.0
2006-11-24 16:14:00,1.4814,1.48165,1.48135,1.48159,47200000.0
2006-11-24 16:15:00,1.48137,1.48183,1.48137,1.48183,24400000.0
2006-11-24 16:16:00,1.48165,1.48195,1.48149,1.48194,33500000.0
2006-11-24 16:17:00,1.48188,1.48194,1.48174,1.48174,30600000.0
2006-11-24 16:18:00,1.48168,1.48168,1.48144,1.48144,19600000.0
2006-11-24 16:19:00,1.48168,1.48168,1.48137,1.48152,36400000.0
2006-11-24 16:20:00,1.48157,1.48163,1.48135,1.4816,50800000.0
2006-11-24 16:21:00,1.48153,1.48158,1.48129,1.48148,48000000.0
2006-11-24 16:22:00,1.48149,1.48157,1.48124,1.48133,46800000.0
2006-11-24 16:23:00,1.48139,1.48158,1.48119,1.48158,39000000.0
2006-11-24 16:24:00,1.48182,1.48191,1.48173,1.48178,31000000.0
2006-11-24 16:25:00,1.48183,1.48194,1.48125,1.48163,34200000.0
2006-11-24 16:26:00,1.48179,1.48179,1.48152,1.48152,44400000.0
2006-11-24 16:27:00,1.4817,1.48195,1.48168,1.48168,39800000.0
2006-11-24 16:28:00,1.48165,1.48173,1.48152,1.48169,45000000.0
2006-11-24 16:29:00,1.48184,1.48187,1.48162,1.48168,36000001.0
2006-11-24 16:30:00,1.48165,1.48168,1.4815,1.48166,42600000.0
2006-11-24 16:31:00,1.48177,1.48177,1.48163,1.48164,55400000.0
2006-11-24 16:32:00,1.48196,1.48212,1.48152,1.48174,59900000.0
2006-11-24 16:33:00,1.48167,1.48167,1.48146,1.4815,32800000.0
2006-11-24 16:34:00,1.48156,1.48177,1.48142,1.48163,54400000.0
2006-11-24 16:35:00,1.48167,1.48167,1.48123,1.48159,37600000.0
2006-11-24 16:36:00,1.48133,1.48178,1.48124,1.48178,49000001.0
2006-11-24 16:37:00,1.48199,1.48206,1.48167,1.48186,34200000.0
2006-11-24 16:38:00,1.48175,1.4819,1.48169,1.48175,49400001.0
2006-11-24 16:39:00,1.48198,1.48231,1.48198,1.48231,31500000.0
2006-11-24 16:40:00,1.48211,1.48215,1.482,1.48203,51000000.0
2006-11-24 16:41:00,1.48157,1.48223,1.48157,1.48193,33200000.0
2006-11-24 16:42:00,1.48194,1.48214,1.4819,1.4819,42700000.0
2006-11-24 16:43:00,1.482,1.48228,1.48189,1.48219,50200001.0
2006-11-24 16:44:00,1.48212,1.48218,1.48184,1.48211,35800000.0
2006-11-24 16:45:00,1.48198,1.48212,1.48182,1.48203,43800000.0
2006-11-24 16:46:00,1.48219,1.48219,1.48186,1.48199,56800000.0
2006-11-24 16:47:00,1.482,1.482,1.48152,1.48166,40000000.0
2006-11-24 16:48:00,1.48192,1.48192,1.48142,1.48177,48300000.0
2006-11-24 16:49:00,1.48174,1.48177,1.48156,1.48177,31200000.0
2006-11-24 16:50:00,1.48168,1.48172,1.48144,1.48149,42800000.0
2006-11-24 16:51:00,1.48163,1.48173,1.4815,1.48173,31400000.0
2006-11-24 16:52:00,1.48158,1.48158,1.48128,1.48143,42000000.0
2006-11-24 16:53:00,1.48149,1.48166,1.48133,1.48133,48400000.0
2006-11-24 16:54:00,1.48155,1.48165,1.48148,1.4816,56200001.0
2006-11-24 16:55:00,1.48177,1.48177,1.48152,1.48173,30400000.0
2006-11-24 16:56:00,1.48161,1.48161,1.48141,1.48157,39200000.0
2006-11-24 16:57:00,1.48161,1.48186,1.48151,1.48182,32800000.0
2006-11-24 16:58:00,1.48164,1.48177,1.48145,1.48151,25400000.0
2006-11-24 16:59:00,1.48177,1.48189,1.4816,1.48189,43700000.0
2006-11-24 17:00:00,1.48148,1.48195,1.48148,1.48195,59800000.0
2006-11-24 17:01:00,1.48194,1.48224,1.48186,1.48213,45800000.0
2006-11-24 17:02:00,1.48196,1.48213,1.48185,1.48209,34400000.0
2006-11-24 17:03:00,1.48207,1.48245,1.48207,1.48236,30200000.0
2006-11-24 17:04:00,1.48243,1.48251,1.48209,1.48238,34200000.0
2006-11-24 17:05:00,1.4823,1.48266,1.48202,1.48266,45900000.0
2006-11-24 17:06:00,1.4824,1.48247,1.48224,1.48247,44500000.0
2006-11-24 17:07:00,1.48273,1.48296,1.48273,1.48276,37400000.0
2006-11-24 17:08:00,1.48251,1.48284,1.48242,1.48284,30500000.0
2006-11-24 17:09:00,1.48274,1.48291,1.48252,1.48277,32400000.0
2006-11-24 17:10:00,1.48266,1.48281,1.4826,1.48272,33600000.0
2006-11-24 17:11:00,1.48275,1.48278,1.48261,1.48278,43200001.0
2006-11-24 17:12:00,1.48282,1.48309,1.48282,1.48298,36600001.0
2006-11-24 17:13:00,1.48289,1.4833,1.48289,1.48322,38500000.0
2006-11-24 17:14:00,1.48291,1.48354,1.48291,1.48316,54600000.0
2006-11-24 17:15:00,1.4833,1.4834,1.48308,1.48317,47000000.0
2006-11-24 17:16:00,1.4833,1.48353,1.48327,1.48327,41000001.0
2006-11-24 17:17:00,1.48332,1.48367,1.48328,1.48365,49000001.0
2006-11-24 17:18:00,1.48373,1.48373,1.48341,1.48356,31200000.0
2006-11-24 17:19:00,1.48345,1.48372,1.4834,1.48363,23100000.0
2006-11-24 17:20:00,1.48392,1.48409,1.48357,1.48376,26600000.0
2006-11-24 17:21:00,1.48412,1.48418,1.48355,1.48418,54400000.0
2006-11-24 17:22:00,1.48404,1.48408,1.48388,1.48388,42000000.0
2006-11-24 17:23:00,1.48332,1.48365,1.48332,1.4836,37600000.0
2006-11-24 17:24:00,1.48344,1.48396,1.48344,1.48396,29300000.0
2006-11-24 17:25:00,1.48374,1.48394,1.483,1.4831,45800000.0
2006-11-24 17:26:00,1.48289,1.4831,1.48278,1.48288,28500000.0
2006-11-24 17:27:00,1.48306,1.48312,1.48289,1.4829,35400000.0
2006-11-24 17:28:00,1.48321,1.48321,1.48275,1.48303,43000000.0
2006-11-24 17:29:00,1.4835,1.48378,1.48331,1.48373,43100000.0
2006-11-24 17:30:00,1.48366,1.48366,1.4832,1.48354,44600000.0
2006-11-24 17:31:00,1.48333,1.48352,1.48313,1.48313,35000000.0
2006-11-24 17:32:00,1.48306,1.48359,1.48306,1.4835,30200000.0
2006-11-24 17:33:00,1.48362,1.48385,1.48362,1.48364,37800000.0
2006-11-24 17:34:00,1.48362,1.48378,1.48356,1.48377,42400000.0
2006-11-24 17:35:00,1.48369,1.48376,1.48352,1.48368,31300000.0
2006-11-24 17:36:00,1.48352,1.48379,1.48343,1.48354,68500000.0
2006-11-24 17:37:00,1.48353,1.48358,1.48288,1.48358,42800000.0
2006-11-24 17:38:00,1.48359,1.48377,1.48352,1.48352,35400000.0
2006-11-24 17:39:00,1.48357,1.48357,1.48328,1.48347,27600000.0
2006-11-24 17:40:00,1.48337,1.48375,1.48337,1.48369,45900000.0
2006-11-24 17:41:00,1.48373,1.48373,1.48352,1.48366,57700000.0
2006-11-24 17:42:00,1.48359,1.48359,1.4832,1.48342,25600000.0
2006-11-24 17:43:00,1.48351,1.48361,1.48311,1.48352,42400000.0
2006-11-24 17:44:00,1.48352,1.48352,1.48332,1.48333,48600001.0
2006-11-24 17:45:00,1.48355,1.48376,1.48354,1.48368,42700000.0
2006-11-24 17:46:00,1.48373,1.48373,1.48343,1.48359,46000000.0
2006-11-24 17:47:00,1.48354,1.48374,1.48337,1.48337,31500000.0
2006-11-24 17:48:00,1.48357,1.48365,1.4832,1.48363,53100000.0
2006-11-24 17:49:00,1.4837,1.48379,1.48333,1.48372,48200000.0
2006-11-24 17:50:00,1.4837,1.48378,1.4836,1.48378,30300000.0
2006-11-24 17:51:00,1.48367,1.48389,1.48361,1.48369,35200000.0
2006-11-24 17:52:00,1.48353,1.48366,1.48338,1.48366,30200000.0
2006-11-24 17:53:00,1.48362,1.48384,1.4836,1.48377,35900000.0
2006-11-24 17:54:00,1.48363,1.48392,1.48337,1.48384,48500000.0
2006-11-24 17:55:00,1.48368,1.48387,1.4832,1.48386,37600000.0
2006-11-24 17:56:00,1.48379,1.48398,1.48369,1.48369,14800000.0
2006-11-24 17:57:00,1.48367,1.48387,1.48329,1.4836,42200000.0
2006-11-24 17:58:00,1.48373,1.48386,1.48365,1.48386,43200000.0
2006-11-24 17:59:00,1.48378,1.48425,1.48378,1.48416,54200000.0
2006-11-24 18:00:00,1.48435,1.48435,1.48386,1.48392,30800000.0
2006-11-24 18:01:00,1.48408,1.48434,1.48367,1.48401,43400000.0
2006-11-24 18:02:00,1.4841,1.48418,1.48409,1.48417,45400000.0
2006-11-24 18:03:00,1.48389,1.48423,1.48389,1.4839,40900000.0
2006-11-24 18:04:00,1.48408,1.48408,1.48396,1.48396,42600000.0
2006-11-24 18:05:00,1.48391,1.48399,1.48365,1.48399,22200000.0
2006-11-24 18:06:00,1.48383,1.48405,1.48383,1.48384,55700000.0
2006-11-24 18:07:00,1.48426,1.48456,1.48407,1.48456,34000000.0
2006-11-24 18:08:00,1.48445,1.48486,1.48445,1.48471,35200000.0
2006-11-24 18:09:00,1.48467,1.4848,1.4846,1.4846,55900000.0
2006-11-24 18:10:00,1.48449,1.48478,1.48438,1.48447,35000000.0
2006-11-24 18:11:00,1.48458,1.48458,1.48435,1.48452,55100000.0
2006-11-24 18:12:00,1.48443,1.48443,1.48383,1.48383,49500001.0
2006-11-24 18:13:00,1.48391,1.48404,1.48375,1.48396,40000000.0
2006-11-24 18:14:00,1.48345,1.48434,1.48345,1.48429,36800000.0
2006-11-24 18:15:00,1.48402,1.48418,1.48391,1.4841,48500000.0
2006-11-24 18:16:00,1.48429,1.48439,1.48417,1.48417,56600000.0
2006-11-24 18:17:00,1.48423,1.48432,1.48411,1.48411,65200000.0
2006-11-24 18:18:00,1.48407,1.48419,1.48393,1.4841,29000000.0
2006-11-24 18:19:00,1.48415,1.48415,1.48392,1.48404,41100000.0
2006-11-24 18:20:00,1.48403,1.48418,1.48384,1.48401,40000000.0
2006-11-24 18:21:00,1.48414,1.48415,1.48397,1.48408,39800000.0
2006-11-24 18:22:00,1.48413,1.48426,1.48408,1.48422,25200000.0
2006-11-24 18:23:00,1.48418,1.48443,1.48411,1.48431,30600000.0
2006-11-24 18:24:00,1.48428,1.48434,1.48397,1.484,43300000.0
2006-11-24 18:25:00,1.48409,1.48414,1.4839,1.48397,41800000.0
2006-11-24 18:26:00,1.48401,1.48401,1.48396,1.48396,41100000.0
2006-11-24 18:27:00,1.48393,1.48439,1.4837,1.48439,51300000.0
2006-11-24 18:28:00,1.48425,1.48436,1.48419,1.48421,58600001.0
2006-11-24 18:29:00,1.48423,1.4846,1.48422,1.4843,24400000.0
2006-11-24 18:30:00,1.48434,1.48436,1.48413,1.48433,37500000.0
2006-11-24 18:31:00,1.48439,1.48444,1.48424,1.48439,22200000.0
2006-11-24 18:32:00,1.48444,1.48453,1.4843,1.48453,30600000.0
2006-11-24 18:33:00,1.48457,1.48457,1.48411,1.48411,65600001.0
2006-11-24 18:34:00,1.48422,1.48453,1.48418,1.48437,85200000.0
2006-11-24 18:35:00,1.48438,1.48448,1.4841,1.48436,40700000.0
2006-11-24 18:36:00,1.48421,1.48469,1.48421,1.48441,64000000.0
2006-11-24 18:37:00,1.48458,1.48465,1.48442,1.48453,37600001.0
2006-11-24 18:38:00,1.48451,1.48471,1.48441,1.48468,45800001.0
2006-11-24 18:39:00,1.48433,1.48461,1.48433,1.48443,37200000.0
2006-11-24 18:40:00,1.48471,1.48481,1.48422,1.48434,36300000.0
2006-11-24 18:41:00,1.48442,1.48462,1.48439,1.48462,37600001.0
2006-11-24 18:42:00,1.4846,1.48461,1.48437,1.48452,40400001.0
2006-11-24 18:43:00,1.48434,1.48448,1.48381,1.48381,32800000.0
2006-11-24 18:44:00,1.48362,1.48391,1.48351,1.48367,44400000.0
2006-11-24 18:45:00,1.4838,1.48429,1.4837,1.4842,31200000.0
2006-11-24 18:46:00,1.48444,1.48452,1.4843,1.4843,28400000.0
2006-11-24 18:47:00,1.48412,1.48412,1.48377,1.48377,29600000.0
2006-11-24 18:48:00,1.48351,1.48397,1.48344,1.48361,38900000.0
2006-11-24 18:49:00,1.48378,1.48391,1.48368,1.48389,42000001.0
2006-11-24 18:50:00,1.4841,1.4845,1.48406,1.48444,42600000.0
2006-11-24 18:51:00,1.48439,1.4845,1.48422,1.48422,41700000.0
2006-11-24 18:52:00,1.48402,1.48444,1.48402,1.48434,37600000.0
2006-11-24 18:53:00,1.48442,1.48482,1.48442,1.48472,46100000.0
2006-11-24 18:54:00,1.48476,1.48479,1.48443,1.48443,18600000.0
2006-11-24 18:55:00,1.48395,1.48415,1.48382,1.48398,35600000.0
2006-11-24 18:56:00,1.48363,1.48392,1.4835,1.4835,40200000.0
2006-11-24 18:57:00,1.48395,1.48408,1.48395,1.48407,31500000.0
2006-11-24 18:58:00,1.48403,1.48412,1.4839,1.48393,36200000.0
2006-11-24 18:59:00,1.48406,1.48412,1.48367,1.48386,28200000.0
2006-11-24 19:00:00,1.48388,1.48388,1.48312,1.48369,43500000.0
2006-11-24 19:01:00,1.48385,1.48408,1.48368,1.48374,34600000.0
2006-11-24 19:02:00,1.48379,1.48398,1.48379,1.48398,25200000.0
2006-11-24 19:03:00,1.48406,1.48428,1.48385,1.48413,58900000.0
2006-11-24 19:04:00,1.48397,1.48424,1.48397,1.48422,44400000.0
2006-11-24 19:05:00,1.48431,1.48444,1.48417,1.48432,27600000.0
2006-11-24 19:06:00,1.48434,1.48443,1.48413,1.48443,18400000.0
2006-11-24 19:07:00,1.48432,1.48439,1.48393,1.48439,37400000.0
2006-11-24 19:08:00,1.48431,1.48464,1.48427,1.48431,38600000.0
2006-11-24 19:09:00,1.48441,1.48464,1.48441,1.48461,27400000.0
2006-11-24 19:10:00,1.48479,1.4849,1.48451,1.48451,51900000.0
2006-11-24 19:11:00,1.48493,1.48507,1.48481,1.48492,30600000.0
2006-11-24 19:12:00,1.48463,1.48498,1.48463,1.48498,44700000.0
2006-11-24 19:13:00,1.48501,1.48509,1.48489,1.48501,36600000.0
2006-11-24 19:14:00,1.48469,1.48487,1.4845,1.4846,33300000.0
2006-11-24 19:15:00,1.48425,1.4844,1.48402,1.48424,33200000.0
2006-11-24 19:16:00,1.48399,1.48466,1.48399,1.48431,38600000.0
2006-11-24 19:17:00,1.48427,1.48448,1.48424,1.48435,41300000.0
2006-11-24 19:18:00,1.48444,1.48463,1.48442,1.48463,22200000.0
2006-11-24 19:19:00,1.48489,1.48489,1.48437,1.4848,44400000.0
2006-11-24 19:20:00,1.48481,1.48496,1.48459,1.48494,47200000.0
2006-11-24 19:21:00,1.48464,1.48486,1.48464,1.48477,39600001.0
2006-11-24 19:22:00,1.48484,1.48495,1.48471,1.48481,25400000.0
2006-11-24 19:23:00,1.48467,1.48492,1.48447,1.4848,49800001.0
2006-11-24 19:24:00,1.48467,1.48467,1.48443,1.48455,63200000.0
2006-11-24 19:25:00,1.48462,1.48462,1.48435,1.48452,43500000.0
2006-11-24 19:26:00,1.48441,1.48477,1.48425,1.48476,27000000.0
2006-11-24 19:27:00,1.48472,1.48485,1.48447,1.48475,36200000.0
2006-11-24 19:28:00,1.48453,1.48464,1.48414,1.48444,47600000.0
2006-11-24 19:29:00,1.4843,1.48435,1.48389,1.48422,27800000.0
2006-11-24 19:30:00,1.48418,1.4843,1.48406,1.4843,34600000.0
2006-11-24 19:31:00,1.4845,1.48461,1.48441,1.48452,61100000.0
2006-11-24 19:32:00,1.48448,1.48463,1.48438,1.48453,40200000.0
2006-11-24 19:33:00,1.48463,1.48474,1.4844,1.48469,48400000.0
2006-11-24 19:34:00,1.48457,1.48457,1.4842,1.48434,31500000.0
2006-11-24 19:35:00,1.48438,1.4845,1.48407,1.48436,32600000.0
2006-11-24 19:36:00,1.48421,1.48459,1.48421,1.48436,29200000.0
2006-11-24 19:37:00,1.48428,1.48428,1.48384,1.48384,34000000.0
2006-11-24 19:38:00,1.48384,1.48428,1.48384,1.48412,24400000.0
2006-11-24 19:39:00,1.48417,1.48424,1.48402,1.48422,36000000.0
2006-11-24 19:40:00,1.48422,1.48428,1.48406,1.48421,40600000.0
2006-11-24 19:41:00,1.48416,1.48436,1.48403,1.48421,43700000.0
2006-11-24 19:42:00,1.48417,1.48435,1.48397,1.48435,47000000.0
2006-11-24 19:43:00,1.48421,1.48421,1.48375,1.48406,26600000.0
2006-11-24 19:44:00,1.48387,1.48395,1.48382,1.48392,42000000.0
2006-11-24 19:45:00,1.4838,1.48392,1.4838,1.48384,37000000.0
2006-11-24 19:46:00,1.48394,1.48409,1.48361,1.48361,46600000.0
2006-11-24 19:47:00,1.48379,1.48408,1.48379,1.48394,39500000.0
2006-11-24 19:48:00,1.48398,1.48398,1.48376,1.48383,38600000.0
2006-11-24 19:49:00,1.48378,1.48406,1.48378,1.48406,25800000.0
2006-11-24 19:50:00,1.48417,1.48418,1.48396,1.48406,36900000.0
2006-11-24 19:51:00,1.48385,1.48416,1.48384,1.48416,30000000.0
2006-11-24 19:52:00,1.48414,1.48428,1.48397,1.48402,25600000.0
2006-11-24 19:53:00,1.48407,1.48428,1.4839,1.48405,42200000.0
2006-11-24 19:54:00,1.48411,1.4842,1.48411,1.48417,20800000.0
2006-11-24 19:55:00,1.48407,1.48414,1.48398,1.48414,30600000.0
2006-11-24 19:56:00,1.48426,1.48439,1.48418,1.48436,41600000.0
2006-11-24 19:57:00,1.4843,1.48437,1.48408,1.48422,39800000.0
2006-11-24 19:58:00,1.48412,1.48429,1.48412,1.48415,22800000.0
2006-11-24 19:59:00,1.48429,1.48442,1.48429,1.48435,38700000.0
2006-11-24 20:00:00,1.48452,1.48481,1.48409,1.48409,53900000.0
2006-11-24 20:01:00,1.48457,1.48457,1.48426,1.48432,53800000.0
2006-11-24 20:02:00,1.4846,1.48472,1.48451,1.48457,41300000.0
2006-11-24 20:03:00,1.48464,1.48464,1.48427,1.4843,27200000.0
2006-11-24 20:04:00,1.48428,1.4843,1.48391,1.48415,58800000.0
2006-11-24 20:05:00,1.48414,1.48435,1.48409,1.48414,40900000.0
2006-11-24 20:06:00,1.48439,1.48462,1.48426,1.48441,25800000.0
2006-11-24 20:07:00,1.48437,1.48447,1.48415,1.4843,44200001.0
2006-11-24 20:08:00,1.48437,1.48437,1.48406,1.48409,39700000.0
2006-11-24 20:09:00,1.48429,1.48439,1.48429,1.48439,30400000.0
2006-11-24 20:10:00,1.48389,1.48424,1.48389,1.48424,39000000.0
2006-11-24 20:11:00,1.48427,1.48427,1.48392,1.48398,32800000.0
2006-11-24 20:12:00,1.48421,1.48428,1.48383,1.48424,41000000.0
2006-11-24 20:13:00,1.48413,1.48413,1.48374,1.4838,28000000.0
2006-11-24 20:14:00,1.48384,1.48401,1.48336,1.4838,41100000.0
2006-11-24 20:15:00,1.48361,1.48386,1.48357,1.48383,36600000.0
2006-11-24 20:16:00,1.48368,1.4837,1.48339,1.48339,40000000.0
2006-11-24 20:17:00,1.48346,1.48375,1.48325,1.48375,54400000.0
2006-11-24 20:18:00,1.4838,1.48385,1.48363,1.48369,30200000.0
2006-11-24 20:19:00,1.48384,1.48391,1.48361,1.48391,43100000.0
2006-11-24 20:20:00,1.48392,1.48396,1.48378,1.48395,16000000.0
2006-11-24 20:21:00,1.48373,1.48384,1.48373,1.48377,37800000.0
2006-11-24 20:22:00,1.48379,1.48388,1.48371,1.48376,74000002.0
2006-11-24 20:23:00,1.48366,1.48378,1.48344,1.48368,54200000.0
2006-11-24 20:24:00,1.48383,1.48383,1.48361,1.48361,36400000.0
2006-11-24 20:25:00,1.48409,1.48431,1.48388,1.48393,51900000.0
2006-11-24 20:26:00,1.48402,1.48402,1.48359,1.48385,35000000.0
2006-11-24 20:27:00,1.484,1.48425,1.48365,1.48401,49500000.0
2006-11-24 20:28:00,1.48401,1.48434,1.48401,1.48434,30600000.0
2006-11-24 20:29:00,1.48422,1.48434,1.48379,1.48424,43200000.0
2006-11-24 20:30:00,1.48427,1.48427,1.48407,1.4842,34200000.0
2006-11-24 20:31:00,1.4841,1.48416,1.48369,1.48416,44600000.0
2006-11-24 20:32:00,1.48402,1.48425,1.48375,1.48425,46000000.0
2006-11-24 20:33:00,1.48432,1.48432,1.48411,1.48425,20200000.0
2006-11-24 20:34:00,1.48415,1.4843,1.48396,1.48407,55800000.0
2006-11-24 20:35:00,1.48412,1.48432,1.48408,1.48421,32600000.0
2006-11-24 20:36:00,1.48436,1.48464,1.48431,1.48456,53400000.0
2006-11-24 20:37:00,1.48455,1.48458,1.48433,1.48458,45700000.0
2006-11-24 20:38:00,1.48464,1.48477,1.48452,1.48459,34800000.0
2006-11-24 20:39:00,1.48443,1.48453,1.48417,1.48427,52800000.0
2006-11-24 20:40:00,1.48438,1.48458,1.48428,1.4843,30600000.0
2006-11-24 20:41:00,1.48435,1.48445,1.48412,1.48438,50700000.0
2006-11-24 20:42:00,1.48431,1.48443,1.484,1.48443,32600000.0
2006-11-24 20:43:00,1.48432,1.48469,1.48415,1.48415,35200000.0
2006-11-24 20:44:00,1.48452,1.48464,1.48426,1.4846,36000000.0
2006-11-24 20:45:00,1.48441,1.48502,1.48441,1.48483,48200000.0
2006-11-24 20:46:00,1.48477,1.48477,1.48451,1.48469,43800000.0
2006-11-24 20:47:00,1.48463,1.48479,1.48435,1.48464,54500000.0
2006-11-24 20:48:00,1.48455,1.4848,1.48455,1.48458,51100000.0
2006-11-24 20:49:00,1.48446,1.48461,1.48446,1.48461,37800000.0
2006-11-24 20:50:00,1.48457,1.48462,1.4845,1.48453,85400002.0
2006-11-24 20:51:00,1.48445,1.4848,1.48445,1.48471,26800000.0
2006-11-24 20:52:00,1.48472,1.48492,1.48467,1.48482,36000000.0
2006-11-24 20:54:00,1.48443,1.48475,1.48443,1.48473,34000000.0
2006-11-24 20:55:00,1.48476,1.48496,1.48457,1.48496,29200000.0
2006-11-24 20:56:00,1.48484,1.48503,1.48477,1.48503,32600000.0
2006-11-24 20:57:00,1.48496,1.48496,1.48465,1.48475,21200000.0
2006-11-24 20:58:00,1.48486,1.48503,1.48479,1.48503,52800000.0
2006-11-24 20:59:00,1.48507,1.48523,1.48507,1.48518,64500000.0
2006-11-24 21:00:00,1.48493,1.48508,1.48468,1.48498,32400000.0
2006-11-24 21:01:00,1.48491,1.485,1.48443,1.48443,17200000.0
2006-11-24 21:02:00,1.48492,1.48518,1.48459,1.48511,58700000.0
2006-11-24 21:03:00,1.48508,1.48525,1.485,1.48514,27600000.0
2006-11-24 21:04:00,1.48529,1.48529,1.48496,1.48516,33700000.0
2006-11-24 21:05:00,1.48489,1.48518,1.48481,1.48497,35600000.0
2006-11-24 21:06:00,1.48498,1.48514,1.4848,1.48514,31300000.0
2006-11-24 21:07:00,1.4852,1.4852,1.48498,1.4851,32600000.0
2006-11-24 21:08:00,1.48504,1.48522,1.48503,1.48517,30100000.0
2006-11-24 21:09:00,1.48521,1.48529,1.48506,1.48524,75200003.0
2006-11-24 21:10:00,1.48531,1.48533,1.48501,1.48506,39800000.0
2006-11-24 21:11:00,1.48508,1.48534,1.48485,1.48502,45500000.0
2006-11-24 21:12:00,1.48512,1.48529,1.48504,1.48507,82600002.0
2006-11-24 21:13:00,1.48488,1.48515,1.48488,1.48495,47500000.0
2006-11-24 21:14:00,1.48502,1.48527,1.48496,1.48504,50400000.0
2006-11-24 21:15:00,1.485,1.48526,1.485,1.48515,36600000.0
2006-11-24 21:16:00,1.48494,1.48539,1.48494,1.48539,34800000.0
2006-11-24 21:17:00,1.48535,1.48537,1.48502,1.48502,44800000.0
2006-11-24 21:18:00,1.48549,1.48549,1.4847,1.48515,60900000.0
2006-11-24 21:19:00,1.48535,1.48535,1.48499,1.48503,36300000.0
2006-11-24 21:20:00,1.48505,1.48525,1.485,1.48507,39000000.0
2006-11-24 21:21:00,1.48505,1.48529,1.48505,1.48523,34300000.0
2006-11-24 21:22:00,1.48486,1.48534,1.48486,1.48521,47400000.0
2006-11-24 21:23:00,1.48524,1.48564,1.48504,1.48504,59700001.0
2006-11-24 21:24:00,1.4853,1.48555,1.48517,1.48528,38800000.0
2006-11-24 21:25:00,1.48533,1.48568,1.48525,1.48525,49800000.0
2006-11-24 21:26:00,1.48547,1.48556,1.48532,1.48538,30000000.0
2006-11-24 21:27:00,1.48547,1.48585,1.48547,1.4858,40400000.0
2006-11-24 21:28:00,1.48576,1.48581,1.4856,1.4856,35000000.0
2006-11-24 21:29:00,1.48559,1.48562,1.48536,1.48547,32800000.0
2006-11-24 21:30:00,1.4854,1.48557,1.48528,1.48539,42400000.0
2006-11-24 21:31:00,1.48556,1.48562,1.48544,1.48554,51200002.0
2006-11-24 21:32:00,1.48555,1.48556,1.48521,1.48521,56800000.0
2006-11-24 21:33:00,1.48519,1.48527,1.48499,1.48512,25200000.0
2006-11-24 21:34:00,1.48507,1.48513,1.48499,1.48506,30200000.0
2006-11-24 21:35:00,1.48501,1.48507,1.48472,1.48503,56400001.0
2006-11-24 21:36:00,1.48519,1.48519,1.48479,1.48511,32200000.0
2006-11-24 21:37:00,1.48513,1.48521,1.48499,1.48521,28000000.0
2006-11-24 21:38:00,1.48528,1.48528,1.48499,1.48509,20400000.0
2006-11-24 21:39:00,1.48486,1.48511,1.48486,1.485,49400000.0
2006-11-24 21:40:00,1.48495,1.48518,1.48495,1.48518,34300000.0
2006-11-24 21:41:00,1.4852,1.48533,1.48507,1.48512,37600000.0
2006-11-24 21:42:00,1.48521,1.48523,1.48487,1.48487,35400000.0
2006-11-24 21:43:00,1.48513,1.48515,1.48487,1.48515,28000000.0
2006-11-24 21:44:00,1.48519,1.48545,1.48518,1.48531,20600000.0
2006-11-24 21:45:00,1.48547,1.48547,1.48531,1.48535,24600000.0
2006-11-24 21:46:00,1.48537,1.48544,1.48503,1.48515,41500000.0
2006-11-24 21:47:00,1.48508,1.48533,1.48508,1.48515,31100000.0
2006-11-24 21:48:00,1.48527,1.48539,1.48506,1.48506,57900000.0
2006-11-24 21:49:00,1.48503,1.48506,1.4849,1.48501,26000000.0
2006-11-24 21:50:00,1.48506,1.48508,1.48488,1.48488,46000000.0
2006-11-24 21:51:00,1.48496,1.48518,1.48496,1.48518,54000001.0
2006-11-24 21:52:00,1.48514,1.48537,1.48505,1.48519,60600001.0
2006-11-24 21:53:00,1.48515,1.48516,1.485,1.485,35200000.0
2006-11-24 21:54:00,1.48505,1.48535,1.48505,1.48523,62100000.0
2006-11-24 21:55:00,1.48521,1.48526,1.48506,1.48523,50400000.0
2006-11-24 21:56:00,1.48521,1.48547,1.48521,1.48523,51400000.0
2006-11-24 21:57:00,1.48516,1.48526,1.48476,1.48509,33800000.0
2006-11-24 21:58:00,1.48497,1.48503,1.4848,1.4848,31600000.0
2006-11-24 21:59:00,1.48481,1.48498,1.48467,1.48484,52800000.0
2006-11-24 22:00:00,1.48506,1.48548,1.48506,1.48548,42200000.0
2006-11-24 22:01:00,1.48544,1.48571,1.48541,1.48557,47700000.0
2006-11-24 22:02:00,1.48581,1.48599,1.48576,1.48576,57100000.0
2006-11-24 22:03:00,1.48591,1.48595,1.48572,1.48595,46400001.0
2006-11-24 22:04:00,1.48588,1.48662,1.48573,1.48662,23200000.0
2006-11-24 22:05:00,1.48685,1.48685,1.48661,1.48684,21600000.0
2006-11-24 22:06:00,1.48685,1.48685,1.48636,1.48665,39900000.0
2006-11-24 22:07:00,1.48673,1.48696,1.48672,1.48672,44600000.0
2006-11-24 22:08:00,1.48643,1.48673,1.48634,1.48661,32000000.0
2006-11-24 22:09:00,1.48652,1.48663,1.48619,1.48644,25800000.0
2006-11-24 22:10:00,1.48649,1.48669,1.48642,1.48669,44400000.0
2006-11-24 22:11:00,1.48657,1.48679,1.48653,1.48655,28400000.0
2006-11-24 22:12:00,1.48662,1.48669,1.48648,1.48648,54200000.0
2006-11-24 22:13:00,1.48656,1.48668,1.48656,1.48657,33900000.0
2006-11-24 22:14:00,1.48651,1.48682,1.48651,1.48656,34200000.0
2006-11-24 22:15:00,1.4867,1.48681,1.48657,1.48664,47200001.0
2006-11-24 22:16:00,1.48659,1.48672,1.48647,1.48647,41400000.0
2006-11-24 22:17:00,1.48665,1.48665,1.48635,1.48642,23000000.0
2006-11-24 22:18:00,1.48684,1.48691,1.4868,1.48685,27000000.0
2006-11-24 22:19:00,1.48675,1.4869,1.48672,1.48672,33000000.0
2006-11-24 22:20:00,1.48667,1.48685,1.48657,1.4868,44700000.0
2006-11-24 22:21:00,1.48645,1.4865,1.48615,1.48643,30600000.0
2006-11-24 22:22:00,1.48666,1.48671,1.48644,1.48655,103200000.0
2006-11-24 22:23:00,1.48653,1.48653,1.48622,1.48623,32600000.0
2006-11-24 22:24:00,1.48625,1.48625,1.48602,1.48625,35600000.0
2006-11-24 22:25:00,1.4863,1.48645,1.4863,1.48645,40800001.0
2006-11-24 22:26:00,1.48632,1.48656,1.48631,1.48656,32200000.0
2006-11-24 22:27:00,1.48637,1.48638,1.48601,1.48625,46200000.0
2006-11-24 22:28:00,1.48604,1.48616,1.48593,1.48615,39100000.0
2006-11-24 22:29:00,1.48618,1.48636,1.4861,1.48629,24400000.0
2006-11-24 22:30:00,1.48625,1.48625,1.48607,1.48609,47000000.0
2006-11-24 22:31:00,1.48616,1.48616,1.48528,1.48609,25800000.0
2006-11-24 22:32:00,1.4855,1.4856,1.4852,1.4856,37200000.0
2006-11-24 22:33:00,1.48631,1.48645,1.48626,1.48632,37200000.0
2006-11-24 22:34:00,1.48625,1.48639,1.48604,1.48625,46400000.0
2006-11-24 22:35:00,1.4852,1.4857,1.4852,1.4852,39600000.0
2006-11-24 22:36:00,1.48638,1.48644,1.48578,1.48578,39600000.0
2006-11-24 22:37:00,1.48631,1.48637,1.4862,1.48633,43800000.0
2006-11-24 22:38:00,1.48623,1.48654,1.48618,1.48654,41100000.0
2006-11-24 22:39:00,1.4855,1.4856,1.4852,1.4856,43000000.0
2006-11-24 22:40:00,1.48662,1.4867,1.48627,1.48627,43000000.0
2006-11-24 22:41:00,1.48647,1.48674,1.48647,1.48674,27400000.0
2006-11-24 22:43:00,1.48672,1.48672,1.48645,1.48654,30600000.0
2006-11-24 22:44:00,1.48625,1.48625,1.48592,1.48621,31600000.0
2006-11-24 22:45:00,1.4862,1.4864,1.48617,1.4864,39600000.0
2006-11-24 22:46:00,1.4865,1.48658,1.48638,1.48644,37500000.0
2006-11-24 22:47:00,1.48664,1.48675,1.48653,1.48662,36200000.0
2006-11-24 22:48:00,1.48641,1.48672,1.48641,1.48655,39500000.0
2006-11-24 22:49:00,1.48639,1.48658,1.48615,1.48647,20600000.0
2006-11-24 22:50:00,1.48655,1.48661,1.4863,1.4863,25800000.0
2006-11-24 22:51:00,1.48663,1.48674,1.48654,1.4867,28400000.0
2006-11-24 22:52:00,1.48666,1.48668,1.48639,1.48641,32800000.0
2006-11-24 22:53:00,1.48656,1.48671,1.48628,1.48671,43800000.0
2006-11-24 22:54:00,1.48668,1.48671,1.4864,1.4864,26800000.0
2006-11-24 22:55:00,1.48666,1.48676,1.48653,1.48657,23600000.0
2006-11-24 22:56:00,1.48665,1.48665,1.48646,1.48659,36300000.0
2006-11-24 22:57:00,1.48652,1.48673,1.48638,1.48638,37600000.0
2006-11-24 22:58:00,1.48656,1.48659,1.48642,1.48643,34000000.0
2006-11-24 22:59:00,1.48664,1.48676,1.48651,1.48676,37200000.0
2006-11-24 23:00:00,1.48674,1.48684,1.48656,1.48656,29200000.0
2006-11-24 23:01:00,1.48671,1.48688,1.48657,1.48681,46900000.0
2006-11-24 23:02:00,1.48664,1.48674,1.48662,1.48665,48300000.0
2006-11-24 23:03:00,1.48674,1.48674,1.48644,1.48644,36200000.0
2006-11-24 23:04:00,1.48662,1.48665,1.48649,1.4866,35500000.0
2006-11-24 23:05:00,1.48645,1.48654,1.48637,1.48654,39800000.0
2006-11-24 23:06:00,1.48651,1.48657,1.48617,1.48657,35400000.0
2006-11-24 23:07:00,1.4863,1.48653,1.4863,1.48634,28700000.0
2006-11-24 23:08:00,1.48632,1.48646,1.48615,1.48619,29200000.0
2006-11-24 23:09:00,1.48627,1.48648,1.48622,1.48627,37300000.0
2006-11-24 23:10:00,1.48621,1.48649,1.48608,1.48635,51700000.0
2006-11-24 23:11:00,1.4864,1.4864,1.48618,1.48633,33200000.0
2006-11-24 23:12:00,1.48639,1.48639,1.48597,1.48613,27200000.0
2006-11-24 23:13:00,1.48551,1.48618,1.48551,1.48603,36700000.0
2006-11-24 23:14:00,1.4861,1.4861,1.48589,1.48593,44800000.0
2006-11-24 23:15:00,1.48597,1.48616,1.48542,1.48592,36800000.0
2006-11-24 23:16:00,1.48608,1.48608,1.48584,1.48594,32600000.0
2006-11-24 23:17:00,1.48604,1.48604,1.48585,1.48587,38600000.0
2006-11-24 23:18:00,1.48604,1.48605,1.48562,1.48588,54400000.0
2006-11-24 23:19:00,1.48574,1.48591,1.48568,1.4859,52200000.0
2006-11-24 23:20:00,1.48601,1.48601,1.48545,1.4858,46000000.0
2006-11-24 23:21:00,1.48587,1.48602,1.48577,1.48577,48400000.0
2006-11-24 23:22:00,1.48576,1.48588,1.48549,1.48575,47600000.0
2006-11-24 23:24:00,1.48552,1.48571,1.48537,1.48537,23000000.0
2006-11-24 23:25:00,1.48536,1.48536,1.48442,1.48442,34000000.0
2006-11-24 23:26:00,1.48481,1.48491,1.48472,1.48473,50800001.0
2006-11-24 23:27:00,1.48458,1.48484,1.48458,1.48476,28800000.0
2006-11-24 23:29:00,1.4847,1.48506,1.48446,1.48495,55900000.0
2006-11-24 23:30:00,1.48485,1.4853,1.48485,1.4853,34200000.0
2006-11-24 23:31:00,1.48548,1.48548,1.48497,1.48542,46400001.0
2006-11-24 23:32:00,1.4851,1.48512,1.48444,1.48444,35200000.0
2006-11-24 23:33:00,1.4843,1.48538,1.4843,1.48538,38900000.0
2006-11-24 23:34:00,1.48562,1.48562,1.48444,1.48444,49600000.0
2006-11-24 23:35:00,1.48463,1.48464,1.48437,1.4846,21700000.0
2006-11-24 23:36:00,1.48511,1.48547,1.48469,1.48469,39800000.0
2006-11-24 23:37:00,1.4849,1.48532,1.4849,1.48532,34300000.0
2006-11-24 23:38:00,1.4854,1.48571,1.48539,1.48571,45300000.0
2006-11-24 23:39:00,1.48559,1.48569,1.48554,1.48564,49200000.0
2006-11-24 23:40:00,1.48587,1.48587,1.48551,1.48551,36200000.0
2006-11-24 23:41:00,1.48569,1.48598,1.48539,1.48539,65100000.0
2006-11-24 23:42:00,1.48583,1.48583,1.48555,1.48556,23000000.0
2006-11-24 23:43:00,1.48531,1.48548,1.48484,1.48548,32600000.0
2006-11-24 23:44:00,1.48562,1.48562,1.48521,1.48527,54800000.0
2006-11-24 23:45:00,1.4852,1.48543,1.485,1.48523,52400000.0
2006-11-24 23:46:00,1.48545,1.48564,1.48543,1.48546,40400000.0
2006-11-24 23:47:00,1.48538,1.48545,1.48491,1.4854,49100000.0
2006-11-24 23:48:00,1.48568,1.48568,1.48537,1.48542,23600000.0
2006-11-24 23:49:00,1.48551,1.48574,1.48538,1.48568,43000001.0
2006-11-24 23:50:00,1.48564,1.48576,1.48542,1.48563,27600000.0
2006-11-24 23:51:00,1.48577,1.48577,1.48548,1.48564,61200000.0
2006-11-24 23:52:00,1.48572,1.48578,1.48543,1.48574,25600000.0
2006-11-24 23:53:00,1.4859,1.4859,1.4856,1.4858,31000000.0
2006-11-24 23:54:00,1.48565,1.48565,1.48497,1.48497,36600000.0
2006-11-24 23:55:00,1.48538,1.48559,1.48538,1.48559,67500000.0
2006-11-24 23:56:00,1.48559,1.48559,1.48509,1.48523,35000000.0
2006-11-24 23:57:00,1.4852,1.48539,1.48515,1.48515,25200000.0
2006-11-24 23:58:00,1.48444,1.48457,1.48414,1.48449,40600000.0
2006-11-27 00:00:00,1.4852,1.4852,1.4852,1.4852,34200000.0
2006-11-27 00:09:00,1.4891,1.4891,1.4891,1.4891,34200000.0
2006-11-27 00:13:00,1.48451,1.48454,1.48416,1.48451,34200000.0
2006-11-27 00:14:00,1.48879,1.48894,1.48868,1.48894,45400000.0
2006-11-27 00:15:00,1.48868,1.48883,1.48868,1.48868,23400000.0
2006-11-27 00:16:00,1.48883,1.4889,1.48867,1.4887,33000000.0
2006-11-27 00:17:00,1.48875,1.48904,1.48875,1.48889,50500000.0
2006-11-27 00:18:00,1.48873,1.48873,1.48844,1.48846,30400000.0
2006-11-27 00:19:00,1.48867,1.48885,1.48867,1.48884,42500000.0
2006-11-27 00:20:00,1.48885,1.48892,1.4885,1.4885,43500000.0
2006-11-27 00:21:00,1.48882,1.48891,1.48872,1.4889,50600000.0
2006-11-27 00:22:00,1.48874,1.48892,1.48871,1.48882,23600000.0
2006-11-27 00:23:00,1.48863,1.48865,1.48806,1.48843,50700000.0
2006-11-27 00:24:00,1.4886,1.4886,1.48825,1.48851,58800000.0
2006-11-27 00:25:00,1.48859,1.48866,1.48805,1.48813,48600000.0
2006-11-27 00:26:00,1.48817,1.48818,1.48799,1.4881,44600000.0
2006-11-27 00:27:00,1.48809,1.48809,1.48782,1.48782,42000000.0
2006-11-27 00:28:00,1.48795,1.48806,1.48761,1.4878,49000000.0
2006-11-27 00:29:00,1.48781,1.48793,1.48752,1.48775,32800000.0
2006-11-27 00:30:00,1.48759,1.48796,1.48759,1.48759,47900000.0
2006-11-27 00:31:00,1.48764,1.48771,1.48764,1.48771,35400000.0
2006-11-27 00:32:00,1.48767,1.48781,1.48756,1.48758,23000000.0
2006-11-27 00:33:00,1.48792,1.48811,1.48759,1.48811,26800000.0
2006-11-27 00:34:00,1.48834,1.48866,1.48828,1.48842,88500000.0
2006-11-27 00:35:00,1.48859,1.48873,1.48836,1.48873,38600000.0
2006-11-27 00:36:00,1.48873,1.48897,1.48856,1.48897,25600000.0
2006-11-27 00:37:00,1.48885,1.48897,1.48884,1.48884,27800000.0
2006-11-27 00:38:00,1.48889,1.48904,1.48885,1.4889,36200000.0
2006-11-27 00:39:00,1.48895,1.48933,1.48886,1.48903,39000000.0
2006-11-27 00:40:00,1.4888,1.48894,1.48873,1.48889,27200000.0
2006-11-27 00:41:00,1.48909,1.48931,1.48899,1.48921,38600000.0
2006-11-27 00:42:00,1.48926,1.48952,1.48926,1.48942,29800000.0
2006-11-27 00:43:00,1.48917,1.48953,1.48888,1.48953,25400000.0
2006-11-27 00:44:00,1.48976,1.4899,1.48968,1.48989,26800000.0
2006-11-27 00:45:00,1.48981,1.48987,1.48959,1.48961,45800000.0
2006-11-27 00:46:00,1.48963,1.4898,1.48956,1.4898,32800000.0
2006-11-27 00:47:00,1.48978,1.48989,1.48967,1.4898,56600000.0
2006-11-27 00:48:00,1.48941,1.48979,1.48941,1.48962,27400000.0
2006-11-27 00:49:00,1.48964,1.48965,1.48934,1.48956,36400000.0
2006-11-27 00:50:00,1.48955,1.48976,1.48926,1.48976,25600000.0
2006-11-27 00:51:00,1.48976,1.48981,1.48954,1.48981,54100000.0
2006-11-27 00:52:00,1.48971,1.48989,1.48968,1.48989,37200000.0
2006-11-27 00:53:00,1.48967,1.49007,1.48967,1.49007,47800000.0
2006-11-27 00:54:00,1.48974,1.49026,1.48974,1.49006,30600000.0
2006-11-27 00:55:00,1.48992,1.48992,1.48947,1.48992,49400000.0
2006-11-27 00:56:00,1.48988,1.48988,1.48959,1.48976,34000000.0
2006-11-27 00:57:00,1.48994,1.48996,1.48973,1.48973,39700000.0
2006-11-27 00:58:00,1.48992,1.48992,1.48963,1.48971,29000000.0
2006-11-27 00:59:00,1.48995,1.48995,1.48978,1.48991,34200000.0
2006-11-27 01:00:00,1.48967,1.48967,1.48905,1.48905,35300000.0
2006-11-27 01:01:00,1.48921,1.48942,1.48918,1.48927,32000000.0
2006-11-27 01:02:00,1.48945,1.48945,1.48888,1.48888,46900000.0
2006-11-27 01:03:00,1.48932,1.48948,1.48926,1.48948,63100001.0
2006-11-27 01:04:00,1.4894,1.48955,1.4894,1.48941,38800000.0
2006-11-27 01:05:00,1.48944,1.48944,1.48928,1.4893,46700000.0
2006-11-27 01:06:00,1.48937,1.48937,1.48906,1.48934,58800000.0
2006-11-27 01:07:00,1.48924,1.48931,1.48903,1.48915,28000000.0
2006-11-27 01:08:00,1.4892,1.4892,1.48872,1.48872,33000000.0
2006-11-27 01:09:00,1.48911,1.48912,1.48889,1.48912,27200000.0
2006-11-27 01:10:00,1.48929,1.48935,1.48895,1.4892,50300001.0
2006-11-27 01:11:00,1.48915,1.48937,1.48915,1.48937,24400000.0
2006-11-27 01:12:00,1.4893,1.48956,1.48907,1.48944,29800000.0
2006-11-27 01:13:00,1.48975,1.48978,1.48944,1.48978,33800000.0
2006-11-27 01:14:00,1.4895,1.48953,1.48921,1.48939,22800000.0
2006-11-27 01:15:00,1.48942,1.48947,1.48914,1.48942,18400000.0
2006-11-27 01:16:00,1.48944,1.48966,1.48936,1.48939,49800000.0
2006-11-27 01:17:00,1.48935,1.4895,1.48916,1.48947,27000000.0
2006-11-27 01:18:00,1.48941,1.48945,1.48908,1.48945,25600000.0
2006-11-27 01:19:00,1.48931,1.4894,1.48916,1.48916,33000000.0
2006-11-27 01:20:00,1.48918,1.48925,1.48867,1.48925,45200000.0
2006-11-27 01:21:00,1.48896,1.48921,1.48896,1.48913,51800001.0
2006-11-27 01:22:00,1.4892,1.48923,1.4889,1.48915,47100000.0
2006-11-27 01:23:00,1.48922,1.48928,1.4891,1.4891,42100000.0
2006-11-27 01:24:00,1.48944,1.48956,1.48936,1.48956,26600000.0
2006-11-27 01:25:00,1.48945,1.48949,1.48911,1.48934,40000000.0
2006-11-27 01:26:00,1.48923,1.48949,1.48917,1.48949,38100000.0
2006-11-27 01:27:00,1.48962,1.48966,1.48943,1.48966,28600000.0
2006-11-27 01:28:00,1.48959,1.48976,1.48934,1.48976,51400000.0
2006-11-27 01:29:00,1.48985,1.48985,1.48965,1.48969,25600000.0
2006-11-27 01:30:00,1.4899,1.48996,1.4895,1.48985,49000000.0
2006-11-27 01:31:00,1.48972,1.48987,1.48963,1.48963,38700000.0
2006-11-27 01:32:00,1.48956,1.48999,1.48949,1.48999,20800000.0
2006-11-27 01:33:00,1.48999,1.48999,1.48955,1.48981,19600000.0
2006-11-27 01:34:00,1.49,1.49006,1.48951,1.49006,38600000.0
2006-11-27 01:35:00,1.49012,1.49044,1.48987,1.48987,46900000.0
2006-11-27 01:36:00,1.49009,1.49015,1.48998,1.48998,26800000.0
2006-11-27 01:37:00,1.49007,1.49028,1.4897,1.49021,22200000.0
2006-11-27 01:38:00,1.49,1.49013,1.4899,1.4899,38800000.0
2006-11-27 01:39:00,1.49009,1.49038,1.48996,1.49032,43400000.0
2006-11-27 01:40:00,1.49019,1.49031,1.49008,1.49022,41100000.0
2006-11-27 01:41:00,1.48999,1.49026,1.48995,1.49018,35800000.0
2006-11-27 01:42:00,1.49048,1.49048,1.4901,1.49032,25600000.0
2006-11-27 01:43:00,1.49026,1.49044,1.48975,1.49008,37800000.0
2006-11-27 01:44:00,1.49013,1.49023,1.48988,1.49023,36600000.0
2006-11-27 01:45:00,1.49015,1.49015,1.4899,1.48995,54200000.0
2006-11-27 01:46:00,1.4901,1.4903,1.49001,1.4901,28400000.0
2006-11-27 01:47:00,1.48999,1.49024,1.48993,1.48995,32400000.0
2006-11-27 01:48:00,1.48996,1.49004,1.48958,1.48958,46200000.0
2006-11-27 01:49:00,1.4899,1.49002,1.48945,1.48991,32800000.0
2006-11-27 01:50:00,1.48986,1.48996,1.48953,1.48996,27800000.0
2006-11-27 01:51:00,1.48996,1.49013,1.48996,1.49,31800000.0
2006-11-27 01:52:00,1.49025,1.49025,1.48996,1.48996,35400000.0
2006-11-27 01:53:00,1.49012,1.49012,1.48997,1.49,30000000.0
2006-11-27 01:54:00,1.49004,1.49009,1.48998,1.48998,42400000.0
2006-11-27 01:55:00,1.48997,1.49019,1.48996,1.48996,28000000.0
2006-11-27 01:56:00,1.49016,1.49048,1.4901,1.49027,59800000.0
2006-11-27 01:57:00,1.49024,1.49032,1.49015,1.49023,41300000.0
2006-11-27 01:58:00,1.49019,1.49029,1.48989,1.48996,27000000.0
2006-11-27 01:59:00,1.49025,1.49035,1.49019,1.49026,44200000.0
2006-11-27 02:00:00,1.48996,1.49039,1.48996,1.49018,41000001.0
2006-11-27 02:01:00,1.48997,1.48997,1.48975,1.48979,96300001.0
2006-11-27 02:02:00,1.48974,1.49026,1.48974,1.48986,75800000.0
2006-11-27 02:03:00,1.48998,1.49024,1.4898,1.48982,91000000.0
2006-11-27 02:04:00,1.48976,1.48986,1.48976,1.48983,55400000.0
2006-11-27 02:05:00,1.48975,1.48981,1.48974,1.48974,75600000.0
2006-11-27 02:06:00,1.48938,1.48939,1.48901,1.48936,89700000.0
2006-11-27 02:07:00,1.48938,1.48942,1.489,1.48927,219200001.0
2006-11-27 02:08:00,1.48921,1.48931,1.48921,1.48927,52200001.0
2006-11-27 02:09:00,1.4892,1.48945,1.48897,1.48942,150600000.0
2006-11-27 02:10:00,1.48925,1.4896,1.48891,1.48892,139800001.0
2006-11-27 02:11:00,1.48891,1.48917,1.48891,1.48913,52300001.0
2006-11-27 02:12:00,1.48917,1.48935,1.48903,1.48906,56400000.0
2006-11-27 02:13:00,1.48899,1.4893,1.48899,1.4892,42000000.0
2006-11-27 02:14:00,1.48912,1.48921,1.48884,1.48917,156600000.0
2006-11-27 02:15:00,1.48924,1.48932,1.48893,1.48902,266500000.0
2006-11-27 02:16:00,1.48902,1.48902,1.48872,1.4888,43400000.0
2006-11-27 02:17:00,1.48864,1.48905,1.48836,1.48864,204600000.0
2006-11-27 02:18:00,1.48866,1.489,1.48827,1.48889,41300000.0
2006-11-27 02:19:00,1.48909,1.48914,1.48862,1.48872,44900000.0
2006-11-27 02:20:00,1.48863,1.48874,1.48827,1.48845,36400000.0
2006-11-27 02:21:00,1.48827,1.48868,1.48822,1.48868,42400000.0
2006-11-27 02:22:00,1.48854,1.48882,1.48854,1.4888,29200000.0
2006-11-27 02:23:00,1.48915,1.48925,1.48895,1.48898,48200000.0
2006-11-27 02:24:00,1.48899,1.4892,1.48882,1.48905,42500000.0
2006-11-27 02:25:00,1.48902,1.48912,1.48891,1.48901,85400000.0
2006-11-27 02:26:00,1.48898,1.48943,1.48885,1.48943,68400000.0
2006-11-27 02:27:00,1.48943,1.48943,1.48919,1.48922,50000001.0
2006-11-27 02:28:00,1.48916,1.48916,1.48895,1.48895,44800001.0
2006-11-27 02:29:00,1.48919,1.48944,1.48907,1.48929,46800000.0
2006-11-27 02:30:00,1.48945,1.48951,1.48928,1.48944,30600000.0
2006-11-27 02:31:00,1.4892,1.48946,1.48919,1.48928,60800000.0
2006-11-27 02:32:00,1.4895,1.4895,1.48927,1.48947,47200000.0
2006-11-27 02:33:00,1.48914,1.48914,1.48897,1.489,240300000.0
2006-11-27 02:34:00,1.48934,1.48934,1.48899,1.48916,35400000.0
2006-11-27 02:35:00,1.48916,1.48948,1.48891,1.48898,84700000.0
2006-11-27 02:36:00,1.48908,1.48908,1.4889,1.48905,23400000.0
2006-11-27 02:37:00,1.48874,1.48876,1.48852,1.48852,74400000.0
2006-11-27 02:38:00,1.48845,1.48852,1.48841,1.48851,43400000.0
2006-11-27 02:39:00,1.48866,1.48875,1.48861,1.48875,32600000.0
2006-11-27 02:40:00,1.48883,1.48901,1.48883,1.48901,29600000.0
2006-11-27 02:41:00,1.48892,1.48905,1.48879,1.48879,43500000.0
2006-11-27 02:42:00,1.48887,1.48889,1.48877,1.48883,33400000.0
2006-11-27 02:43:00,1.48878,1.48896,1.48862,1.48896,34400000.0
2006-11-27 02:44:00,1.489,1.48908,1.48881,1.48901,25800000.0
2006-11-27 02:45:00,1.48858,1.48881,1.48852,1.48881,53200000.0
2006-11-27 02:46:00,1.48864,1.48886,1.48854,1.48862,179200000.0
2006-11-27 02:47:00,1.48924,1.48962,1.48892,1.48936,215500000.0
2006-11-27 02:48:00,1.48934,1.48953,1.48919,1.48934,121500000.0
2006-11-27 02:49:00,1.48899,1.48921,1.48868,1.4888,61000000.0
2006-11-27 02:50:00,1.48902,1.48924,1.48872,1.48924,119800001.0
2006-11-27 02:51:00,1.48873,1.48884,1.48856,1.48871,64300000.0
2006-11-27 02:52:00,1.48892,1.48892,1.48873,1.48874,64300002.0
2006-11-27 02:53:00,1.48885,1.48896,1.48866,1.48872,30200000.0
2006-11-27 02:54:00,1.48874,1.4888,1.48845,1.48845,55800000.0
2006-11-27 02:55:00,1.48841,1.48867,1.48812,1.48825,39000000.0
2006-11-27 02:56:00,1.48813,1.48832,1.48813,1.48832,57800000.0
2006-11-27 02:57:00,1.48837,1.48837,1.48827,1.48828,39800000.0
2006-11-27 02:58:00,1.48828,1.48837,1.4882,1.4882,52900000.0
2006-11-27 02:59:00,1.48819,1.48828,1.48807,1.48807,62800000.0
2006-11-27 03:00:00,1.4881,1.4882,1.48797,1.48803,169800001.0
2006-11-27 03:01:00,1.48799,1.48799,1.48786,1.48798,43400000.0
2006-11-27 03:02:00,1.48803,1.48803,1.48791,1.48799,39400000.0
2006-11-27 03:03:00,1.48799,1.48801,1.48788,1.48801,72600001.0
2006-11-27 03:04:00,1.4879,1.48821,1.48774,1.48781,44100000.0
2006-11-27 03:05:00,1.48755,1.48757,1.48745,1.48749,53800000.0
2006-11-27 03:06:00,1.4875,1.48764,1.4875,1.48764,48800000.0
2006-11-27 03:07:00,1.48771,1.48808,1.48754,1.48808,99500000.0
2006-11-27 03:08:00,1.48836,1.48868,1.48821,1.48825,48000000.0
2006-11-27 03:09:00,1.48846,1.4886,1.4881,1.48834,33600000.0
2006-11-27 03:10:00,1.48773,1.48816,1.48773,1.48816,25600000.0
2006-11-27 03:11:00,1.48778,1.48786,1.48768,1.48786,34600001.0
2006-11-27 03:12:00,1.48835,1.4885,1.48811,1.48841,37400000.0
2006-11-27 03:13:00,1.48822,1.48859,1.48816,1.48854,44400000.0
2006-11-27 03:14:00,1.48845,1.48873,1.48822,1.48873,59600000.0
2006-11-27 03:15:00,1.48827,1.48868,1.48827,1.4884,49200000.0
2006-11-27 03:16:00,1.48819,1.48819,1.48788,1.48797,43300000.0
2006-11-27 03:17:00,1.48796,1.48802,1.48753,1.48796,54400000.0
2006-11-27 03:18:00,1.48794,1.48816,1.48777,1.48816,35200000.0
2006-11-27 03:19:00,1.48816,1.48822,1.48798,1.48809,30800000.0
2006-11-27 03:20:00,1.48758,1.48793,1.48757,1.48793,38600000.0
2006-11-27 03:21:00,1.48762,1.48778,1.48762,1.48769,32600000.0
2006-11-27 03:22:00,1.48776,1.48778,1.4876,1.48763,56600000.0
2006-11-27 03:23:00,1.48768,1.48776,1.48763,1.48768,70800000.0
2006-11-27 03:24:00,1.48772,1.4878,1.48772,1.48772,60800000.0
2006-11-27 03:25:00,1.48819,1.48819,1.48784,1.48789,20200000.0
2006-11-27 03:26:00,1.48762,1.48783,1.48761,1.48782,125100000.0
2006-11-27 03:27:00,1.48776,1.48779,1.48759,1.4876,85400000.0
2006-11-27 03:28:00,1.48756,1.48762,1.48752,1.48756,35000000.0
2006-11-27 03:29:00,1.48754,1.48759,1.48751,1.48756,52800000.0
2006-11-27 03:30:00,1.48754,1.48754,1.48726,1.48737,62100000.0
2006-11-27 03:31:00,1.48724,1.48767,1.48723,1.48767,23200000.0
2006-11-27 03:32:00,1.48768,1.48785,1.48758,1.48758,30400000.0
2006-11-27 03:33:00,1.48746,1.48786,1.48746,1.48782,34800000.0
2006-11-27 03:34:00,1.48792,1.48803,1.48758,1.48763,29800000.0
2006-11-27 03:35:00,1.48779,1.48795,1.48772,1.48772,111300000.0
2006-11-27 03:36:00,1.48774,1.48805,1.48758,1.48796,45200000.0
2006-11-27 03:37:00,1.48801,1.48801,1.48755,1.48792,46700000.0
2006-11-27 03:38:00,1.48802,1.48812,1.48782,1.488,32600000.0
2006-11-27 03:39:00,1.48771,1.48771,1.48752,1.48752,92800000.0
2006-11-27 03:40:00,1.48743,1.48793,1.48733,1.48793,120600001.0
2006-11-27 03:41:00,1.48813,1.48828,1.48811,1.48828,72400000.0
2006-11-27 03:42:00,1.48821,1.48821,1.48806,1.48821,85200000.0
2006-11-27 03:43:00,1.48804,1.48844,1.48804,1.48844,25600000.0
2006-11-27 03:44:00,1.48836,1.48859,1.4883,1.4885,29100000.0
2006-11-27 03:45:00,1.48858,1.48881,1.48845,1.48881,60500000.0
2006-11-27 03:46:00,1.4885,1.4885,1.48828,1.48837,36200000.0
2006-11-27 03:47:00,1.48854,1.48886,1.48854,1.48877,25200000.0
2006-11-27 03:48:00,1.48927,1.48949,1.48916,1.48948,22500000.0
2006-11-27 03:49:00,1.48966,1.48966,1.48935,1.48935,42200000.0
2006-11-27 03:50:00,1.48947,1.48947,1.48906,1.48918,105300001.0
2006-11-27 03:51:00,1.48926,1.48926,1.48912,1.48917,40200000.0
2006-11-27 03:52:00,1.48918,1.48918,1.48844,1.48859,82000000.0
2006-11-27 03:53:00,1.48847,1.48847,1.48813,1.48824,62700000.0
2006-11-27 03:54:00,1.48828,1.48862,1.48824,1.48824,24400000.0
2006-11-27 03:55:00,1.48868,1.48874,1.48851,1.48871,31800000.0
2006-11-27 03:56:00,1.48864,1.48874,1.48861,1.48863,16400000.0
2006-11-27 03:57:00,1.48815,1.4884,1.48815,1.48837,168900001.0
2006-11-27 03:58:00,1.48839,1.48899,1.48832,1.48838,265100001.0
2006-11-27 03:59:00,1.48865,1.48895,1.48863,1.48886,120800001.0
2006-11-27 04:00:00,1.48884,1.48889,1.48871,1.48875,61200000.0
2006-11-27 04:01:00,1.48874,1.48906,1.48862,1.48906,175400001.0
2006-11-27 04:02:00,1.48888,1.48905,1.48863,1.48863,111500000.0
2006-11-27 04:03:00,1.48875,1.48881,1.48856,1.48881,81700000.0
2006-11-27 04:04:00,1.4886,1.48884,1.4886,1.4888,145400000.0
2006-11-27 04:05:00,1.48864,1.48921,1.48845,1.48908,212300002.0
2006-11-27 04:06:00,1.48841,1.48891,1.48832,1.48877,97000000.0
2006-11-27 04:07:00,1.48884,1.48884,1.48843,1.48843,156400000.0
2006-11-27 04:08:00,1.48859,1.48861,1.48838,1.48838,15800000.0
2006-11-27 04:09:00,1.48854,1.48871,1.4883,1.48871,31200000.0
2006-11-27 04:10:00,1.48862,1.48867,1.48833,1.48857,127700000.0
2006-11-27 04:11:00,1.48868,1.48887,1.48836,1.48843,42600000.0
2006-11-27 04:12:00,1.48827,1.48843,1.48818,1.48843,72000000.0
2006-11-27 04:13:00,1.48841,1.48862,1.48841,1.48844,76100001.0
2006-11-27 04:14:00,1.48854,1.48874,1.48854,1.48859,102100001.0
2006-11-27 04:15:00,1.48857,1.48892,1.48849,1.48892,90000001.0
2006-11-27 04:16:00,1.48887,1.48891,1.48848,1.48857,79600000.0
2006-11-27 04:17:00,1.4887,1.48881,1.48863,1.48875,62100001.0
2006-11-27 04:18:00,1.48872,1.48878,1.48856,1.48859,105200000.0
2006-11-27 04:19:00,1.48852,1.48857,1.48841,1.48843,67100000.0
2006-11-27 04:20:00,1.48839,1.48855,1.4882,1.48828,168900000.0
2006-11-27 04:21:00,1.48827,1.48841,1.48827,1.48829,49000000.0
2006-11-27 04:22:00,1.4883,1.48856,1.48809,1.4885,51300001.0
2006-11-27 04:23:00,1.48807,1.48816,1.48807,1.48814,50900000.0
2006-11-27 04:24:00,1.48819,1.48833,1.48819,1.48831,156700000.0
2006-11-27 04:25:00,1.48844,1.48891,1.48819,1.48847,192500000.0
2006-11-27 04:26:00,1.48853,1.48861,1.48835,1.48835,112700000.0
2006-11-27 04:27:00,1.48837,1.48859,1.48829,1.48854,67200000.0
2006-11-27 04:28:00,1.48861,1.48875,1.4884,1.48867,76000000.0
2006-11-27 04:29:00,1.48866,1.48909,1.48866,1.48902,71200000.0
2006-11-27 04:30:00,1.48874,1.48918,1.48874,1.48894,75800000.0
2006-11-27 04:31:00,1.48887,1.48901,1.48867,1.48894,29200000.0
2006-11-27 04:32:00,1.48895,1.48895,1.48868,1.4888,35400000.0
2006-11-27 04:33:00,1.48892,1.48896,1.4888,1.48889,59000000.0
2006-11-27 04:34:00,1.48889,1.48891,1.48877,1.4888,34000000.0
2006-11-27 04:35:00,1.48878,1.4889,1.48874,1.48874,71500001.0
2006-11-27 04:36:00,1.48903,1.48928,1.48844,1.48907,168600002.0
2006-11-27 04:37:00,1.48907,1.48942,1.48889,1.48914,125300000.0
2006-11-27 04:38:00,1.48919,1.4893,1.48914,1.48914,34800000.0
2006-11-27 04:39:00,1.48896,1.48915,1.48896,1.48898,76800001.0
2006-11-27 04:40:00,1.48897,1.48922,1.48897,1.48915,42200000.0
2006-11-27 04:41:00,1.48887,1.48915,1.48887,1.48902,46600000.0
2006-11-27 04:42:00,1.48873,1.48894,1.48873,1.4888,51600000.0
2006-11-27 04:43:00,1.48875,1.48875,1.48871,1.48874,46600000.0
2006-11-27 04:44:00,1.48873,1.4893,1.48873,1.48924,35600000.0
2006-11-27 04:45:00,1.48906,1.48915,1.48877,1.48894,45000000.0
2006-11-27 04:46:00,1.48873,1.4888,1.48872,1.48872,75400001.0
2006-11-27 04:47:00,1.48864,1.48911,1.48849,1.48911,80800000.0
2006-11-27 04:48:00,1.48894,1.48926,1.48894,1.48915,39600000.0
2006-11-27 04:49:00,1.48894,1.48902,1.48857,1.48865,72300000.0
2006-11-27 04:50:00,1.48917,1.48917,1.48896,1.48904,55600000.0
2006-11-27 04:51:00,1.48872,1.48872,1.48864,1.48864,40900000.0
2006-11-27 04:52:00,1.48873,1.48923,1.48869,1.48886,58600001.0
2006-11-27 04:53:00,1.48856,1.48872,1.4884,1.48843,33400000.0
2006-11-27 04:54:00,1.48811,1.48835,1.48811,1.48812,49800000.0
2006-11-27 04:55:00,1.48848,1.48858,1.48814,1.48858,41700000.0
2006-11-27 04:56:00,1.48829,1.4885,1.48827,1.48833,28000000.0
2006-11-27 04:57:00,1.48813,1.48854,1.48809,1.48809,42200000.0
2006-11-27 04:58:00,1.48803,1.48853,1.48803,1.48839,36000000.0
2006-11-27 04:59:00,1.48819,1.48848,1.48819,1.48826,101100000.0
2006-11-27 05:00:00,1.48867,1.48868,1.48851,1.4886,32000000.0
2006-11-27 05:01:00,1.48847,1.48857,1.48833,1.48857,33400000.0
2006-11-27 05:02:00,1.48845,1.48856,1.48828,1.48853,25600000.0
2006-11-27 05:03:00,1.48835,1.4886,1.4883,1.48837,159100000.0
2006-11-27 05:04:00,1.48837,1.48846,1.48834,1.48845,170700000.0
2006-11-27 05:05:00,1.48853,1.48856,1.48843,1.4885,175400001.0
2006-11-27 05:06:00,1.48854,1.48854,1.48837,1.48847,186200001.0
2006-11-27 05:07:00,1.48832,1.48864,1.48832,1.48832,306300003.0
2006-11-27 05:08:00,1.48842,1.48847,1.48819,1.4882,295300000.0
2006-11-27 05:09:00,1.48808,1.4886,1.48808,1.48821,208600000.0
2006-11-27 05:10:00,1.48817,1.48828,1.48807,1.48816,224900000.0
2006-11-27 05:11:00,1.48804,1.48804,1.48785,1.48785,160000001.0
2006-11-27 05:12:00,1.48786,1.48791,1.48781,1.48781,140800002.0
2006-11-27 05:13:00,1.48786,1.4881,1.48781,1.48787,169900000.0
2006-11-27 05:14:00,1.48795,1.48805,1.48791,1.48796,227900000.0
2006-11-27 05:15:00,1.48809,1.48821,1.48799,1.48814,36200000.0
2006-11-27 05:16:00,1.48804,1.4882,1.48799,1.48805,211500003.0
2006-11-27 05:17:00,1.48809,1.48826,1.48797,1.4882,209100000.0
2006-11-27 05:18:00,1.48816,1.48816,1.48782,1.48795,213200000.0
2006-11-27 05:19:00,1.48772,1.48815,1.48767,1.48771,254200000.0
2006-11-27 05:20:00,1.48773,1.48789,1.48763,1.4878,276400001.0
2006-11-27 05:21:00,1.48771,1.48802,1.48761,1.48778,309800000.0
2006-11-27 05:22:00,1.48769,1.4878,1.48766,1.48776,284500000.0
2006-11-27 05:23:00,1.48785,1.48798,1.48785,1.48793,125600000.0
2006-11-27 05:24:00,1.48785,1.48789,1.48777,1.48786,147200000.0
2006-11-27 05:25:00,1.48805,1.48822,1.48785,1.4879,217600000.0
2006-11-27 05:26:00,1.48797,1.48801,1.48793,1.48801,126400000.0
2006-11-27 05:27:00,1.48821,1.48821,1.48765,1.48776,196500001.0
2006-11-27 05:28:00,1.48779,1.48796,1.48745,1.48796,241400001.0
2006-11-27 05:29:00,1.48802,1.48807,1.48777,1.48783,283000003.0
2006-11-27 05:30:00,1.48777,1.48777,1.48734,1.48738,214900000.0
2006-11-27 05:31:00,1.48741,1.48787,1.48739,1.48752,70200001.0
2006-11-27 05:32:00,1.48772,1.48785,1.48767,1.48777,151900000.0
2006-11-27 05:33:00,1.48772,1.48772,1.48757,1.48762,174000000.0
2006-11-27 05:34:00,1.48757,1.48803,1.48753,1.48755,188300000.0
2006-11-27 05:35:00,1.48757,1.48764,1.48749,1.48759,28200000.0
2006-11-27 05:36:00,1.48737,1.48761,1.48737,1.48749,225500002.0
2006-11-27 05:37:00,1.48752,1.48761,1.48745,1.48751,214300000.0
2006-11-27 05:38:00,1.48769,1.48789,1.48767,1.48784,128300000.0
2006-11-27 05:39:00,1.48784,1.48805,1.48779,1.48792,158500000.0
2006-11-27 05:40:00,1.48778,1.48807,1.4877,1.48786,237200001.0
2006-11-27 05:41:00,1.48773,1.48787,1.48753,1.4876,141400000.0
2006-11-27 05:42:00,1.48779,1.48784,1.48764,1.48769,209100000.0
2006-11-27 05:43:00,1.4877,1.4879,1.4877,1.4878,104500000.0
2006-11-27 05:44:00,1.48782,1.48811,1.48778,1.48791,109000000.0
2006-11-27 05:45:00,1.48792,1.48803,1.48781,1.48781,134000000.0
2006-11-27 05:46:00,1.48786,1.48803,1.48781,1.48795,176200000.0
2006-11-27 05:47:00,1.488,1.48819,1.48793,1.48819,232600000.0
2006-11-27 05:48:00,1.48806,1.48831,1.48801,1.48816,262900000.0
2006-11-27 05:49:00,1.48816,1.48831,1.48796,1.48796,168200000.0
2006-11-27 05:50:00,1.48796,1.48831,1.48796,1.48813,260200000.0
2006-11-27 05:51:00,1.48821,1.48821,1.48806,1.48806,185800000.0
2006-11-27 05:52:00,1.48804,1.48826,1.48799,1.48826,206700001.0
2006-11-27 05:53:00,1.48821,1.4883,1.48803,1.48803,102200001.0
2006-11-27 05:54:00,1.48816,1.48833,1.48801,1.48826,214200000.0
2006-11-27 05:55:00,1.48817,1.48849,1.48804,1.48826,198500000.0
2006-11-27 05:56:00,1.48827,1.48851,1.48811,1.48814,138200000.0
2006-11-27 05:57:00,1.48812,1.48825,1.48809,1.48813,200800001.0
2006-11-27 05:58:00,1.48824,1.48845,1.48807,1.48837,181100000.0
2006-11-27 05:59:00,1.48863,1.48872,1.48852,1.48854,66700000.0
2006-11-27 06:00:00,1.48859,1.48864,1.4885,1.48852,171400000.0
2006-11-27 06:01:00,1.48866,1.48874,1.48849,1.48874,154900000.0
2006-11-27 06:02:00,1.48854,1.4887,1.48853,1.48866,239500000.0
2006-11-27 06:03:00,1.48877,1.48883,1.48864,1.48877,32600000.0
2006-11-27 06:04:00,1.48852,1.48857,1.4884,1.48857,166400000.0
2006-11-27 06:05:00,1.48866,1.48888,1.48866,1.48869,411700001.0
2006-11-27 06:06:00,1.48882,1.48891,1.48869,1.48878,74000000.0
2006-11-27 06:07:00,1.48873,1.48877,1.48849,1.48877,342700003.0
2006-11-27 06:08:00,1.48858,1.48872,1.48839,1.48867,512300001.0
2006-11-27 06:09:00,1.4886,1.48903,1.48846,1.4888,390700001.0
2006-11-27 06:10:00,1.48889,1.48895,1.48871,1.48873,284100000.0
2006-11-27 06:11:00,1.48881,1.48886,1.48863,1.48878,460200000.0
2006-11-27 06:12:00,1.48878,1.48899,1.48867,1.48892,250900000.0
2006-11-27 06:13:00,1.48895,1.4891,1.48877,1.4888,300800002.0
2006-11-27 06:14:00,1.48902,1.48927,1.4889,1.48904,354800002.0
2006-11-27 06:15:00,1.48904,1.48906,1.48886,1.48891,170100000.0
2006-11-27 06:16:00,1.4888,1.48882,1.48855,1.48882,181500001.0
2006-11-27 06:17:00,1.48866,1.48889,1.48866,1.48877,238400000.0
2006-11-27 06:18:00,1.48885,1.48905,1.48881,1.48887,264200001.0
2006-11-27 06:19:00,1.48873,1.48893,1.48873,1.48881,180900001.0
2006-11-27 06:20:00,1.48866,1.48873,1.48831,1.48832,293900002.0
2006-11-27 06:21:00,1.48856,1.48874,1.48844,1.48874,237000000.0
2006-11-27 06:22:00,1.48875,1.48889,1.48866,1.4887,233400001.0
2006-11-27 06:23:00,1.48851,1.48865,1.48829,1.48848,295700001.0
2006-11-27 06:24:00,1.4884,1.48854,1.48826,1.48843,324100001.0
2006-11-27 06:25:00,1.48841,1.48848,1.48834,1.48845,231200002.0
2006-11-27 06:26:00,1.48829,1.48851,1.48826,1.4884,344100001.0
2006-11-27 06:27:00,1.4884,1.48856,1.48839,1.48855,369000000.0
2006-11-27 06:28:00,1.48858,1.48875,1.48851,1.48866,336900000.0
2006-11-27 06:29:00,1.48854,1.4887,1.48848,1.48858,83600000.0
2006-11-27 06:30:00,1.48859,1.48881,1.48856,1.48867,244800000.0
2006-11-27 06:31:00,1.48874,1.48888,1.48866,1.48881,144400000.0
2006-11-27 06:32:00,1.48871,1.48877,1.48869,1.48871,158000000.0
2006-11-27 06:33:00,1.48872,1.48892,1.48868,1.48878,225000000.0
2006-11-27 06:34:00,1.48884,1.48891,1.48873,1.48882,225200000.0
2006-11-27 06:35:00,1.48876,1.48901,1.48874,1.48876,135500000.0
2006-11-27 06:36:00,1.48881,1.48888,1.48877,1.48877,66800000.0
2006-11-27 06:37:00,1.48881,1.48887,1.48874,1.48877,266000003.0
2006-11-27 06:38:00,1.48877,1.48899,1.48874,1.48876,140800001.0
2006-11-27 06:39:00,1.48886,1.48888,1.48867,1.48872,31000000.0
2006-11-27 06:40:00,1.48866,1.48868,1.48848,1.48858,129800000.0
2006-11-27 06:41:00,1.48861,1.4887,1.48847,1.4887,172700000.0
2006-11-27 06:42:00,1.48882,1.48888,1.48866,1.48874,308200001.0
2006-11-27 06:43:00,1.48876,1.48882,1.48865,1.48874,129300000.0
2006-11-27 06:44:00,1.48877,1.48879,1.48859,1.48864,382400003.0
2006-11-27 06:45:00,1.48868,1.48876,1.48859,1.48873,236700000.0
2006-11-27 06:46:00,1.48855,1.48863,1.48845,1.48856,207500000.0
2006-11-27 06:47:00,1.48853,1.48859,1.48834,1.48849,278000002.0
2006-11-27 06:48:00,1.48831,1.48848,1.48828,1.48829,26000000.0
2006-11-27 06:49:00,1.48817,1.48847,1.488,1.488,242000000.0
2006-11-27 06:50:00,1.4882,1.4883,1.48806,1.48814,44000000.0
2006-11-27 06:51:00,1.48837,1.48837,1.48795,1.48822,51800000.0
2006-11-27 06:52:00,1.48799,1.48822,1.48799,1.48799,227300001.0
2006-11-27 06:53:00,1.48811,1.48839,1.48808,1.48814,228400000.0
2006-11-27 06:54:00,1.48813,1.48846,1.48809,1.48824,475500002.0
2006-11-27 06:55:00,1.48826,1.48843,1.48813,1.48838,324900000.0
2006-11-27 06:56:00,1.48857,1.48857,1.48847,1.48847,22200000.0
2006-11-27 06:57:00,1.48846,1.48846,1.48833,1.48836,103400000.0
2006-11-27 06:58:00,1.48812,1.48814,1.4879,1.48796,253400001.0
2006-11-27 06:59:00,1.48789,1.48832,1.48789,1.48815,313400000.0
2006-11-27 07:00:00,1.48827,1.48832,1.48817,1.4883,175900001.0
2006-11-27 07:01:00,1.48808,1.48823,1.48808,1.48821,278900000.0
2006-11-27 07:02:00,1.4881,1.48832,1.48806,1.48824,357400003.0
2006-11-27 07:03:00,1.48833,1.4884,1.48814,1.4884,130100000.0
2006-11-27 07:04:00,1.48841,1.48858,1.48833,1.48843,302700000.0
2006-11-27 07:05:00,1.48837,1.48842,1.48824,1.48832,120800001.0
2006-11-27 07:06:00,1.48822,1.48834,1.4881,1.4882,174400000.0
2006-11-27 07:07:00,1.48804,1.48804,1.48769,1.48791,221400000.0
2006-11-27 07:08:00,1.48794,1.48796,1.48774,1.48781,227700000.0
2006-11-27 07:09:00,1.48775,1.48775,1.48755,1.48766,233700000.0
2006-11-27 07:10:00,1.48775,1.48785,1.48766,1.48768,458000001.0
2006-11-27 07:11:00,1.48771,1.48782,1.4876,1.48782,364800000.0
2006-11-27 07:12:00,1.48785,1.4881,1.48785,1.48796,301500000.0
2006-11-27 07:13:00,1.48795,1.48809,1.48789,1.48802,270700000.0
2006-11-27 07:14:00,1.48798,1.48809,1.48782,1.48782,494700000.0
2006-11-27 07:15:00,1.488,1.48824,1.48782,1.48802,241200000.0
2006-11-27 07:16:00,1.48797,1.48805,1.48786,1.48796,176000000.0
2006-11-27 07:17:00,1.48788,1.48808,1.48773,1.48773,285400001.0
2006-11-27 07:18:00,1.48752,1.48775,1.48743,1.48775,478500003.0
2006-11-27 07:19:00,1.48785,1.48791,1.48763,1.48781,308500000.0
2006-11-27 07:20:00,1.48778,1.48807,1.48776,1.48799,449100004.0
2006-11-27 07:21:00,1.48793,1.48817,1.48784,1.48798,260000000.0
2006-11-27 07:22:00,1.48808,1.48837,1.48807,1.48826,359000000.0
2006-11-27 07:23:00,1.48826,1.48845,1.48805,1.48829,450700001.0
2006-11-27 07:24:00,1.488,1.48803,1.48753,1.48753,320100002.0
2006-11-27 07:25:00,1.48751,1.48762,1.48724,1.48725,358900001.0
2006-11-27 07:26:00,1.48708,1.48724,1.48693,1.48711,284500000.0
2006-11-27 07:27:00,1.48712,1.48729,1.487,1.48729,146200000.0
2006-11-27 07:28:00,1.48743,1.4876,1.48741,1.48753,265000000.0
2006-11-27 07:29:00,1.48728,1.48731,1.48697,1.48703,239900000.0
2006-11-27 07:30:00,1.48709,1.48738,1.48709,1.48722,535400001.0
2006-11-27 07:31:00,1.4872,1.48746,1.4872,1.48743,270500000.0
2006-11-27 07:32:00,1.48771,1.48785,1.48759,1.48778,444200000.0
2006-11-27 07:33:00,1.48757,1.48782,1.48757,1.48782,433100000.0
2006-11-27 07:34:00,1.48786,1.48797,1.48777,1.48787,246300000.0
2006-11-27 07:35:00,1.48786,1.48804,1.48782,1.48791,229400000.0
2006-11-27 07:36:00,1.48774,1.48802,1.48769,1.48795,377900001.0
2006-11-27 07:37:00,1.48795,1.48799,1.48769,1.48778,192200000.0
2006-11-27 07:38:00,1.48788,1.48807,1.48786,1.48799,39800000.0
2006-11-27 07:39:00,1.48776,1.48789,1.48766,1.48769,397500000.0
2006-11-27 07:40:00,1.48757,1.4878,1.48747,1.48756,344100002.0
2006-11-27 07:41:00,1.48759,1.4877,1.48736,1.48747,625200001.0
2006-11-27 07:42:00,1.48743,1.48743,1.48721,1.48727,312100000.0
2006-11-27 07:43:00,1.4871,1.48727,1.48684,1.48697,212800002.0
2006-11-27 07:44:00,1.48703,1.48725,1.48696,1.48714,395400000.0
2006-11-27 07:45:00,1.48722,1.48737,1.48714,1.48717,391500000.0
2006-11-27 07:46:00,1.48701,1.48714,1.48688,1.48695,467100001.0
2006-11-27 07:47:00,1.4871,1.48752,1.48702,1.48713,653300002.0
2006-11-27 07:48:00,1.48727,1.48758,1.48725,1.48734,743000003.0
2006-11-27 07:49:00,1.48752,1.48783,1.48745,1.48777,656500000.0
2006-11-27 07:50:00,1.4878,1.48794,1.48746,1.48747,590200000.0
2006-11-27 07:51:00,1.48787,1.4879,1.48756,1.48777,594800001.0
2006-11-27 07:52:00,1.48768,1.48783,1.48753,1.48762,367500001.0
2006-11-27 07:53:00,1.48757,1.4878,1.48738,1.48761,588000001.0
2006-11-27 07:54:00,1.48746,1.48763,1.48738,1.48746,355800001.0
2006-11-27 07:55:00,1.48749,1.48753,1.4872,1.48746,355200001.0
2006-11-27 07:56:00,1.48739,1.48759,1.4872,1.48726,681900003.0
2006-11-27 07:57:00,1.48697,1.48716,1.48676,1.48679,651700001.0
2006-11-27 07:58:00,1.48704,1.48722,1.4869,1.48696,675800000.0
2006-11-27 07:59:00,1.48698,1.48729,1.48691,1.4871,461600001.0
2006-11-27 08:00:00,1.48713,1.48721,1.48691,1.48705,426500001.0
2006-11-27 08:01:00,1.48689,1.48719,1.48683,1.48701,468800000.0
2006-11-27 08:02:00,1.48702,1.48718,1.48695,1.48713,287900001.0
2006-11-27 08:03:00,1.4871,1.48715,1.48691,1.48693,461400000.0
2006-11-27 08:04:00,1.48692,1.48711,1.48678,1.48702,369100000.0
2006-11-27 08:05:00,1.48712,1.48712,1.48685,1.48694,276600001.0
2006-11-27 08:06:00,1.48726,1.48739,1.48701,1.4873,648600003.0
2006-11-27 08:07:00,1.48711,1.48732,1.48692,1.48711,464700001.0
2006-11-27 08:08:00,1.48737,1.48778,1.48737,1.48778,387900002.0
2006-11-27 08:09:00,1.48746,1.48781,1.48743,1.48767,471300000.0
2006-11-27 08:10:00,1.48768,1.48805,1.48754,1.48805,599400002.0
2006-11-27 08:11:00,1.48807,1.48823,1.48795,1.48816,254100002.0
2006-11-27 08:12:00,1.48811,1.48833,1.48804,1.4883,359000000.0
2006-11-27 08:13:00,1.48832,1.48847,1.4882,1.48834,251600001.0
2006-11-27 08:14:00,1.48829,1.48847,1.48829,1.48831,110900000.0
2006-11-27 08:15:00,1.48812,1.48831,1.48801,1.48816,285900000.0
2006-11-27 08:16:00,1.48817,1.48835,1.48814,1.4882,271900000.0
2006-11-27 08:17:00,1.48826,1.48846,1.48822,1.48829,282500000.0
2006-11-27 08:18:00,1.48833,1.48851,1.48832,1.48843,186500000.0
2006-11-27 08:19:00,1.48844,1.48862,1.48839,1.48862,345400001.0
2006-11-27 08:20:00,1.48869,1.48885,1.48863,1.48868,262300000.0
2006-11-27 08:21:00,1.48873,1.48915,1.48873,1.48914,487500000.0
2006-11-27 08:22:00,1.48898,1.48902,1.48879,1.4888,312100001.0
2006-11-27 08:23:00,1.48878,1.48891,1.48863,1.48865,228500000.0
2006-11-27 08:24:00,1.48869,1.4889,1.48859,1.48868,417400000.0
2006-11-27 08:25:00,1.48875,1.48889,1.48849,1.48866,555400003.0
2006-11-27 08:26:00,1.48858,1.48876,1.48856,1.48866,348700000.0
2006-11-27 08:27:00,1.48858,1.48866,1.48843,1.48853,334700001.0
2006-11-27 08:28:00,1.48864,1.48873,1.48845,1.48867,541800002.0
2006-11-27 08:29:00,1.48872,1.48883,1.48821,1.48821,433400002.0
2006-11-27 08:30:00,1.48811,1.48824,1.48804,1.48824,428400000.0
2006-11-27 08:31:00,1.48831,1.48859,1.48821,1.48852,263000000.0
2006-11-27 08:32:00,1.48852,1.4886,1.4883,1.48851,286200000.0
2006-11-27 08:33:00,1.48842,1.48842,1.48805,1.48813,241100000.0
2006-11-27 08:34:00,1.48804,1.48806,1.48772,1.48772,594800001.0
2006-11-27 08:35:00,1.48775,1.48791,1.48772,1.48787,559100001.0
2006-11-27 08:36:00,1.48787,1.48805,1.48765,1.48777,401500001.0
2006-11-27 08:37:00,1.48757,1.48762,1.48736,1.48738,334400001.0
2006-11-27 08:38:00,1.48735,1.48758,1.48719,1.48735,317200001.0
2006-11-27 08:39:00,1.48723,1.48723,1.48654,1.48675,574700001.0
2006-11-27 08:40:00,1.48664,1.48696,1.48657,1.48662,300400000.0
2006-11-27 08:41:00,1.48681,1.48684,1.48648,1.4867,484700000.0
2006-11-27 08:42:00,1.48675,1.48692,1.48663,1.48663,438500001.0
2006-11-27 08:43:00,1.48669,1.48681,1.48649,1.48656,300700002.0
2006-11-27 08:44:00,1.48658,1.48676,1.48652,1.48665,485000002.0
2006-11-27 08:45:00,1.4867,1.48714,1.4866,1.48664,695200002.0
2006-11-27 08:46:00,1.48669,1.48692,1.48655,1.48681,789600002.0
2006-11-27 08:47:00,1.48687,1.48687,1.48654,1.48654,515900001.0
2006-11-27 08:48:00,1.48648,1.48675,1.4864,1.48668,360600001.0
2006-11-27 08:49:00,1.48662,1.48694,1.48658,1.48676,447600001.0
2006-11-27 08:50:00,1.48697,1.4871,1.48673,1.48697,546100002.0
2006-11-27 08:51:00,1.48694,1.4871,1.48669,1.48679,580900000.0
2006-11-27 08:52:00,1.48712,1.48758,1.48706,1.48706,550900000.0
2006-11-27 08:53:00,1.48742,1.48762,1.4872,1.4873,516800002.0
2006-11-27 08:54:00,1.48715,1.48715,1.48641,1.48665,656200001.0
2006-11-27 08:55:00,1.48703,1.48749,1.48703,1.48718,619900002.0
2006-11-27 08:56:00,1.48716,1.48751,1.48716,1.4874,579500001.0
2006-11-27 08:57:00,1.48748,1.48762,1.48693,1.48735,567800002.0
2006-11-27 08:58:00,1.48732,1.48752,1.48693,1.48746,451500001.0
2006-11-27 08:59:00,1.48745,1.48763,1.48704,1.48737,312900000.0
2006-11-27 09:00:00,1.48743,1.48756,1.48726,1.48742,421300001.0
2006-11-27 09:01:00,1.48747,1.48773,1.48746,1.48764,398200000.0
2006-11-27 09:02:00,1.48735,1.48748,1.48714,1.48722,654100000.0
2006-11-27 09:03:00,1.48713,1.48739,1.48711,1.48739,627800001.0
2006-11-27 09:04:00,1.48769,1.48791,1.48745,1.48758,722700002.0
2006-11-27 09:05:00,1.4874,1.48752,1.48709,1.48752,578400001.0
2006-11-27 09:06:00,1.48747,1.48806,1.48747,1.48806,483100000.0
2006-11-27 09:07:00,1.488,1.48805,1.48762,1.48762,382300000.0
2006-11-27 09:08:00,1.48748,1.48758,1.48739,1.4875,184300000.0
2006-11-27 09:09:00,1.48757,1.48777,1.4875,1.48777,243800000.0
2006-11-27 09:10:00,1.48756,1.48759,1.48729,1.48735,328800001.0
2006-11-27 09:11:00,1.48736,1.48761,1.4872,1.48726,535400000.0
2006-11-27 09:12:00,1.48722,1.48742,1.48695,1.48695,394100000.0
2006-11-27 09:13:00,1.48688,1.48706,1.48676,1.48679,472200001.0
2006-11-27 09:14:00,1.48665,1.48682,1.48641,1.48663,305400001.0
2006-11-27 09:15:00,1.48642,1.48656,1.4863,1.48634,393600000.0
2006-11-27 09:16:00,1.48631,1.48655,1.48623,1.48641,530500000.0
2006-11-27 09:17:00,1.48646,1.48671,1.48635,1.48664,487900000.0
2006-11-27 09:18:00,1.4867,1.487,1.4867,1.487,220500001.0
2006-11-27 09:19:00,1.48692,1.48692,1.48641,1.48649,556500000.0
2006-11-27 09:20:00,1.48631,1.48645,1.48624,1.48627,291400001.0
2006-11-27 09:21:00,1.48622,1.4863,1.48605,1.48611,294500000.0
2006-11-27 09:22:00,1.48608,1.48608,1.48559,1.48602,329200001.0
2006-11-27 09:23:00,1.48612,1.48612,1.48562,1.48566,369200000.0
2006-11-27 09:24:00,1.48572,1.48698,1.48565,1.48661,328400000.0
2006-11-27 09:25:00,1.48691,1.48728,1.48691,1.48725,414600001.0
2006-11-27 09:26:00,1.48717,1.4875,1.48711,1.48745,592700002.0
2006-11-27 09:27:00,1.48743,1.48781,1.48743,1.48769,377900000.0
2006-11-27 09:28:00,1.48764,1.48782,1.48745,1.48764,449700002.0
2006-11-27 09:29:00,1.48766,1.48799,1.48754,1.48771,401100001.0
2006-11-27 09:30:00,1.48765,1.48782,1.48746,1.48764,719100001.0
2006-11-27 09:31:00,1.48749,1.48787,1.48748,1.48777,412800003.0
2006-11-27 09:32:00,1.48787,1.48795,1.4877,1.48795,403300001.0
2006-11-27 09:33:00,1.48808,1.48822,1.488,1.48804,331200002.0
2006-11-27 09:34:00,1.48811,1.48825,1.48798,1.48798,443800001.0
2006-11-27 09:35:00,1.48801,1.48833,1.48801,1.48833,246500000.0
2006-11-27 09:36:00,1.48842,1.48844,1.48815,1.48823,377600001.0
2006-11-27 09:37:00,1.4884,1.48867,1.48828,1.48843,441700003.0
2006-11-27 09:38:00,1.48832,1.48862,1.4883,1.48835,393100001.0
2006-11-27 09:39:00,1.48846,1.48857,1.48816,1.48822,444700002.0
2006-11-27 09:40:00,1.48808,1.48821,1.48792,1.48801,418900001.0
2006-11-27 09:41:00,1.48814,1.48814,1.48795,1.48801,443000000.0
2006-11-27 09:42:00,1.48802,1.48824,1.48785,1.48793,453200001.0
2006-11-27 09:43:00,1.48805,1.4882,1.48798,1.48812,310600000.0
2006-11-27 09:44:00,1.48819,1.48843,1.48812,1.48812,476100001.0
2006-11-27 09:45:00,1.48824,1.48836,1.48813,1.48826,571400002.0
2006-11-27 09:46:00,1.48816,1.4882,1.488,1.4881,341400000.0
2006-11-27 09:47:00,1.48836,1.48836,1.48816,1.48833,381200000.0
2006-11-27 09:48:00,1.48844,1.48848,1.48815,1.48819,294700000.0
2006-11-27 09:49:00,1.48827,1.48866,1.48819,1.48866,591400004.0
2006-11-27 09:50:00,1.48867,1.48889,1.48862,1.48869,465700000.0
2006-11-27 09:51:00,1.48864,1.48893,1.48857,1.48877,439300000.0
2006-11-27 09:52:00,1.48854,1.48889,1.48848,1.48889,436600002.0
2006-11-27 09:53:00,1.48888,1.48907,1.48866,1.48885,271900000.0
2006-11-27 09:54:00,1.48888,1.48919,1.48867,1.48887,469500002.0
2006-11-27 09:55:00,1.48883,1.48891,1.48856,1.48865,520500000.0
2006-11-27 09:56:00,1.48858,1.48873,1.4884,1.4885,347800000.0
2006-11-27 09:57:00,1.4885,1.48873,1.48842,1.48849,541400002.0
2006-11-27 09:58:00,1.48842,1.48842,1.48805,1.48805,819900004.0
2006-11-27 09:59:00,1.4881,1.4881,1.48757,1.48783,666000001.0
2006-11-27 10:00:00,1.48772,1.48788,1.48762,1.48767,250300000.0
2006-11-27 10:01:00,1.48768,1.48789,1.48749,1.48775,637200000.0
2006-11-27 10:02:00,1.48796,1.48815,1.48781,1.48803,606700001.0
2006-11-27 10:03:00,1.48795,1.48817,1.48791,1.48808,406400001.0
2006-11-27 10:04:00,1.48794,1.48804,1.48768,1.48791,523400001.0
2006-11-27 10:05:00,1.4877,1.488,1.4877,1.48784,425000000.0
2006-11-27 10:06:00,1.48786,1.48814,1.4878,1.4879,506300002.0
2006-11-27 10:07:00,1.48772,1.48794,1.48763,1.48784,530900001.0
2006-11-27 10:08:00,1.48791,1.48812,1.48791,1.48803,504400004.0
2006-11-27 10:09:00,1.48803,1.48818,1.48773,1.48814,464800001.0
2006-11-27 10:10:00,1.48814,1.48814,1.48791,1.48804,345800001.0
2006-11-27 10:11:00,1.4881,1.48842,1.4881,1.48841,391800001.0
2006-11-27 10:12:00,1.48842,1.48843,1.48818,1.48838,456900001.0
2006-11-27 10:13:00,1.48848,1.48862,1.48832,1.48845,510100002.0
2006-11-27 10:14:00,1.48839,1.48839,1.48805,1.48822,494400003.0
2006-11-27 10:15:00,1.48832,1.48843,1.48813,1.4883,427300001.0
2006-11-27 10:16:00,1.48842,1.4885,1.48824,1.48837,410000001.0
2006-11-27 10:17:00,1.48816,1.48829,1.48783,1.48801,315400001.0
2006-11-27 10:18:00,1.48806,1.48809,1.48718,1.48726,471700002.0
2006-11-27 10:19:00,1.48739,1.48768,1.4873,1.48768,339000000.0
2006-11-27 10:20:00,1.48771,1.48771,1.4872,1.4872,561800001.0
2006-11-27 10:21:00,1.48728,1.48728,1.48688,1.48688,389300000.0
2006-11-27 10:22:00,1.48678,1.48723,1.4867,1.48713,373600003.0
2006-11-27 10:23:00,1.48698,1.48723,1.48673,1.48674,446700001.0
2006-11-27 10:24:00,1.48667,1.48667,1.48637,1.48642,423300000.0
2006-11-27 10:25:00,1.48647,1.48655,1.48624,1.48649,364600001.0
2006-11-27 10:26:00,1.4865,1.48659,1.48631,1.48656,525900000.0
2006-11-27 10:27:00,1.48662,1.48662,1.48639,1.48641,472900000.0
2006-11-27 10:28:00,1.48628,1.48639,1.48564,1.48564,629500002.0
2006-11-27 10:29:00,1.48558,1.48558,1.48473,1.48478,427900000.0
2006-11-27 10:30:00,1.48492,1.48563,1.48492,1.48496,660900002.0
2006-11-27 10:31:00,1.48459,1.48524,1.48445,1.48507,520600000.0
2006-11-27 10:32:00,1.48517,1.48592,1.48517,1.48565,507500001.0
2006-11-27 10:33:00,1.48595,1.48625,1.48587,1.48623,392300000.0
2006-11-27 10:34:00,1.48611,1.48611,1.48557,1.48592,387100001.0
2006-11-27 10:35:00,1.4858,1.48599,1.48561,1.48561,465400000.0
2006-11-27 10:36:00,1.48558,1.48583,1.48539,1.48569,644200005.0
2006-11-27 10:37:00,1.48576,1.48578,1.48547,1.48567,570000001.0
2006-11-27 10:38:00,1.48563,1.48573,1.48548,1.48548,430900001.0
2006-11-27 10:39:00,1.48554,1.48611,1.48554,1.48588,404900000.0
2006-11-27 10:40:00,1.48608,1.48661,1.48603,1.48661,366300000.0
2006-11-27 10:41:00,1.48655,1.48655,1.48623,1.48649,671100003.0
2006-11-27 10:42:00,1.48649,1.48649,1.48627,1.48639,394200001.0
2006-11-27 10:43:00,1.48635,1.48657,1.48619,1.48621,421100001.0
2006-11-27 10:44:00,1.48634,1.48652,1.48608,1.4862,574200001.0
2006-11-27 10:45:00,1.48627,1.48644,1.48613,1.48629,485100001.0
2006-11-27 10:46:00,1.48644,1.48662,1.48631,1.4866,300800000.0
2006-11-27 10:47:00,1.48657,1.48665,1.4864,1.48664,439800001.0
2006-11-27 10:48:00,1.48669,1.48698,1.48669,1.4869,508100001.0
2006-11-27 10:49:00,1.48683,1.487,1.48667,1.48683,341100000.0
2006-11-27 10:50:00,1.48694,1.48706,1.48668,1.48688,506600000.0
2006-11-27 10:51:00,1.48656,1.48682,1.48645,1.48671,509200001.0
2006-11-27 10:52:00,1.4867,1.48683,1.48645,1.48645,290600001.0
2006-11-27 10:53:00,1.48605,1.48615,1.48565,1.48567,374800002.0
2006-11-27 10:54:00,1.48568,1.48594,1.48562,1.48578,398600002.0
2006-11-27 10:55:00,1.48561,1.48578,1.48545,1.4857,417300000.0
2006-11-27 10:56:00,1.48578,1.48578,1.48516,1.48528,496500003.0
2006-11-27 10:57:00,1.48537,1.48592,1.48537,1.48586,368900000.0
2006-11-27 10:58:00,1.48572,1.48572,1.48434,1.4845,402800001.0
2006-11-27 10:59:00,1.48444,1.48594,1.48444,1.4856,835100003.0
2006-11-27 11:00:00,1.48581,1.48605,1.48571,1.48585,516500001.0
2006-11-27 11:01:00,1.4859,1.48628,1.48589,1.48614,614500002.0
2006-11-27 11:02:00,1.48612,1.48636,1.48599,1.48614,534100000.0
2006-11-27 11:03:00,1.48624,1.48664,1.48624,1.48657,253100001.0
2006-11-27 11:04:00,1.48663,1.48682,1.48631,1.48633,614100004.0
2006-11-27 11:05:00,1.48645,1.48668,1.48636,1.48644,482900000.0
2006-11-27 11:06:00,1.48641,1.48652,1.48625,1.48646,648400000.0
2006-11-27 11:07:00,1.48648,1.48665,1.48642,1.48646,255700000.0
2006-11-27 11:08:00,1.48653,1.48653,1.48627,1.48639,360900000.0
2006-11-27 11:09:00,1.48631,1.48665,1.48617,1.48624,404500001.0
2006-11-27 11:10:00,1.48635,1.48655,1.48629,1.4864,495500001.0
2006-11-27 11:11:00,1.4863,1.48657,1.4862,1.48634,481900002.0
2006-11-27 11:12:00,1.48627,1.48659,1.48627,1.48647,556500000.0
2006-11-27 11:13:00,1.48644,1.48654,1.48629,1.48654,439200000.0
2006-11-27 11:14:00,1.4865,1.48666,1.48629,1.48634,454700001.0
2006-11-27 11:15:00,1.48619,1.48642,1.48614,1.48626,465500001.0
2006-11-27 11:16:00,1.48637,1.48666,1.48629,1.48666,475600002.0
2006-11-27 11:17:00,1.4866,1.48668,1.48644,1.48653,425700000.0
2006-11-27 11:18:00,1.48644,1.48649,1.48618,1.48626,410300000.0
2006-11-27 11:19:00,1.48646,1.48687,1.48646,1.48669,342000000.0
2006-11-27 11:20:00,1.4866,1.48678,1.48641,1.48648,590800001.0
2006-11-27 11:21:00,1.48662,1.48676,1.48635,1.48672,535400002.0
2006-11-27 11:22:00,1.48663,1.48689,1.48641,1.48673,587700001.0
2006-11-27 11:23:00,1.48656,1.48667,1.48627,1.48636,558300002.0
2006-11-27 11:24:00,1.48638,1.48661,1.48638,1.48654,434700001.0
2006-11-27 11:25:00,1.48664,1.48664,1.48646,1.48657,400900001.0
2006-11-27 11:26:00,1.48655,1.48686,1.48651,1.48675,543300002.0
2006-11-27 11:27:00,1.48681,1.48691,1.48651,1.48656,645300002.0
2006-11-27 11:28:00,1.48663,1.48663,1.48622,1.4865,371100001.0
2006-11-27 11:29:00,1.48647,1.48649,1.48619,1.48649,519200003.0
2006-11-27 11:30:00,1.48658,1.48669,1.48648,1.48657,431000000.0
2006-11-27 11:31:00,1.4866,1.48678,1.48644,1.48665,577300002.0
2006-11-27 11:32:00,1.48668,1.4871,1.48647,1.48665,407800001.0
2006-11-27 11:33:00,1.48661,1.48674,1.48646,1.4865,445900001.0
2006-11-27 11:34:00,1.48653,1.48695,1.48652,1.48654,694600006.0
2006-11-27 11:35:00,1.48661,1.48679,1.48643,1.48657,509200000.0
2006-11-27 11:36:00,1.48644,1.48682,1.48644,1.48676,560100004.0
2006-11-27 11:37:00,1.48681,1.48689,1.48651,1.48658,523400001.0
2006-11-27 11:38:00,1.48666,1.4868,1.48653,1.4866,528100000.0
2006-11-27 11:39:00,1.48669,1.48695,1.48657,1.48668,770400003.0
2006-11-27 11:40:00,1.48662,1.48664,1.48626,1.48647,601800000.0
2006-11-27 11:41:00,1.48654,1.48678,1.48622,1.48641,742000001.0
2006-11-27 11:42:00,1.48621,1.48621,1.48521,1.48527,586900001.0
2006-11-27 11:43:00,1.48515,1.48572,1.48496,1.4854,508800002.0
2006-11-27 11:44:00,1.48561,1.48583,1.48539,1.48551,638700001.0
2006-11-27 11:45:00,1.48577,1.48604,1.48561,1.48598,555100001.0
2006-11-27 11:46:00,1.48612,1.48631,1.48609,1.48628,501100000.0
2006-11-27 11:47:00,1.48616,1.48627,1.48586,1.48611,474100002.0
2006-11-27 11:48:00,1.48607,1.48624,1.48595,1.48608,625900001.0
2006-11-27 11:49:00,1.48615,1.48616,1.48585,1.48589,439300002.0
2006-11-27 11:50:00,1.4861,1.48668,1.4861,1.48668,345900002.0
2006-11-27 11:51:00,1.48672,1.48678,1.48649,1.48657,155100000.0
2006-11-27 11:52:00,1.48649,1.48687,1.48649,1.48684,224600000.0
2006-11-27 11:53:00,1.48677,1.48689,1.48639,1.48657,209500001.0
2006-11-27 11:54:00,1.48664,1.48722,1.48664,1.48722,368000001.0
2006-11-27 11:55:00,1.48733,1.48733,1.487,1.48702,454700000.0
2006-11-27 11:56:00,1.48697,1.48713,1.48676,1.48708,446100000.0
2006-11-27 11:57:00,1.48707,1.48712,1.48679,1.48696,491900001.0
2006-11-27 11:58:00,1.48713,1.48733,1.48699,1.48705,432800002.0
2006-11-27 11:59:00,1.48726,1.48737,1.48705,1.48712,457800001.0
2006-11-27 12:00:00,1.48711,1.48725,1.48698,1.48713,512400000.0
2006-11-27 12:01:00,1.48716,1.48748,1.48716,1.48744,482300001.0
2006-11-27 12:02:00,1.48746,1.48757,1.4873,1.48744,400700001.0
2006-11-27 12:03:00,1.48755,1.48765,1.48742,1.4876,412500001.0
2006-11-27 12:04:00,1.48752,1.4877,1.48735,1.48742,387700000.0
2006-11-27 12:05:00,1.48752,1.48767,1.48733,1.48739,389500000.0
2006-11-27 12:06:00,1.48743,1.48793,1.48743,1.48772,388700000.0
2006-11-27 12:07:00,1.4876,1.48776,1.48747,1.48776,343900001.0
2006-11-27 12:08:00,1.48778,1.48778,1.48745,1.48758,558600001.0
2006-11-27 12:09:00,1.48767,1.48773,1.48737,1.48743,412000001.0
2006-11-27 12:10:00,1.48734,1.48749,1.48677,1.48728,351500000.0
2006-11-27 12:11:00,1.4873,1.48763,1.48728,1.48733,242100001.0
2006-11-27 12:12:00,1.4873,1.48739,1.48693,1.48696,232300000.0
2006-11-27 12:13:00,1.48685,1.487,1.48674,1.48684,550700004.0
2006-11-27 12:14:00,1.48684,1.4869,1.48637,1.48675,631700002.0
2006-11-27 12:15:00,1.48664,1.48691,1.48657,1.48691,296100001.0
2006-11-27 12:16:00,1.48677,1.48692,1.48665,1.48688,411700002.0
2006-11-27 12:17:00,1.48678,1.48719,1.48678,1.48719,216500000.0
2006-11-27 12:18:00,1.48731,1.48731,1.48692,1.48706,306600001.0
2006-11-27 12:19:00,1.4871,1.48712,1.4868,1.48681,437000001.0
2006-11-27 12:20:00,1.48673,1.4868,1.48651,1.48673,415400000.0
2006-11-27 12:21:00,1.48671,1.48678,1.48652,1.48664,421100000.0
2006-11-27 12:22:00,1.48662,1.48691,1.48662,1.48679,307500000.0
2006-11-27 12:23:00,1.48673,1.4869,1.48649,1.48655,346000000.0
2006-11-27 12:24:00,1.48633,1.48661,1.48623,1.48631,638000000.0
2006-11-27 12:25:00,1.48652,1.48674,1.4864,1.48657,394100000.0
2006-11-27 12:26:00,1.4866,1.48678,1.48655,1.48673,440300001.0
2006-11-27 12:27:00,1.48669,1.48676,1.48656,1.48663,467800001.0
2006-11-27 12:28:00,1.48672,1.48698,1.48669,1.48694,532900002.0
2006-11-27 12:29:00,1.48694,1.48715,1.48686,1.48697,721100000.0
2006-11-27 12:30:00,1.48699,1.4872,1.48692,1.48702,617800002.0
2006-11-27 12:31:00,1.48713,1.4872,1.48685,1.48692,689600002.0
2006-11-27 12:32:00,1.48692,1.48728,1.48692,1.48705,669600001.0
2006-11-27 12:33:00,1.48718,1.48749,1.48714,1.48744,50100000.0
2006-11-27 12:34:00,1.48745,1.48769,1.48719,1.48752,618500000.0
2006-11-27 12:35:00,1.48772,1.48772,1.48736,1.48762,654900002.0
2006-11-27 12:36:00,1.4877,1.48782,1.48755,1.48768,417400001.0
2006-11-27 12:37:00,1.48774,1.4879,1.48757,1.48766,501000002.0
2006-11-27 12:38:00,1.48768,1.48783,1.48747,1.48755,726500002.0
2006-11-27 12:39:00,1.48747,1.48747,1.48723,1.48744,477000001.0
2006-11-27 12:40:00,1.48759,1.48779,1.48751,1.48779,494900001.0
2006-11-27 12:41:00,1.48776,1.48785,1.48762,1.48763,262900000.0
2006-11-27 12:42:00,1.48765,1.48799,1.48765,1.48782,337600002.0
2006-11-27 12:43:00,1.48796,1.488,1.48772,1.48781,467100000.0
2006-11-27 12:44:00,1.48775,1.4879,1.48755,1.48765,456000003.0
2006-11-27 12:45:00,1.48757,1.48776,1.48737,1.48758,503300000.0
2006-11-27 12:46:00,1.48753,1.48794,1.48752,1.48783,458200001.0
2006-11-27 12:47:00,1.48777,1.48801,1.48772,1.48781,419200001.0
2006-11-27 12:48:00,1.48775,1.48799,1.48764,1.48786,466900001.0
2006-11-27 12:49:00,1.48789,1.48797,1.48766,1.48783,502500002.0
2006-11-27 12:50:00,1.48785,1.48793,1.48754,1.48759,498700000.0
2006-11-27 12:51:00,1.48744,1.48782,1.48736,1.48754,436100003.0
2006-11-27 12:52:00,1.48747,1.48763,1.48737,1.48749,323500000.0
2006-11-27 12:53:00,1.48745,1.48763,1.48739,1.48754,282900000.0
2006-11-27 12:54:00,1.48735,1.48743,1.48721,1.48728,425600001.0
2006-11-27 12:55:00,1.4873,1.48736,1.48702,1.48709,469500001.0
2006-11-27 12:56:00,1.48725,1.48765,1.48713,1.48755,439800000.0
2006-11-27 12:57:00,1.48767,1.48767,1.48723,1.48744,484100001.0
2006-11-27 12:58:00,1.48751,1.48753,1.48734,1.48743,352500001.0
2006-11-27 12:59:00,1.48767,1.48801,1.48753,1.488,710100003.0
2006-11-27 13:00:00,1.48817,1.48846,1.48799,1.48846,211300000.0
2006-11-27 13:01:00,1.48834,1.48839,1.48812,1.48819,363200002.0
2006-11-27 13:02:00,1.48818,1.4885,1.48815,1.4885,381400000.0
2006-11-27 13:03:00,1.48871,1.48902,1.48857,1.4888,411500001.0
2006-11-27 13:04:00,1.48889,1.48889,1.48861,1.48868,215000001.0
2006-11-27 13:05:00,1.48864,1.48866,1.48846,1.48846,164400000.0
2006-11-27 13:06:00,1.48836,1.48845,1.48814,1.48838,369900000.0
2006-11-27 13:07:00,1.48848,1.48864,1.48841,1.48849,303000000.0
2006-11-27 13:08:00,1.48832,1.48832,1.48799,1.4881,162600000.0
2006-11-27 13:09:00,1.48815,1.48846,1.48804,1.48816,274100000.0
2006-11-27 13:10:00,1.48814,1.48814,1.48792,1.48813,144300000.0
2006-11-27 13:11:00,1.48832,1.48877,1.4883,1.48846,478200004.0
2006-11-27 13:12:00,1.48848,1.48859,1.4882,1.4882,300300001.0
2006-11-27 13:13:00,1.48819,1.48857,1.48819,1.48842,370500000.0
2006-11-27 13:14:00,1.48842,1.4885,1.4883,1.48832,344100000.0
2006-11-27 13:15:00,1.48825,1.48851,1.48805,1.48851,428400001.0
2006-11-27 13:16:00,1.48855,1.4886,1.48844,1.48846,129000001.0
2006-11-27 13:17:00,1.48848,1.48854,1.48824,1.48824,149900000.0
2006-11-27 13:18:00,1.48793,1.48822,1.48751,1.48777,326800002.0
2006-11-27 13:19:00,1.48754,1.48785,1.48741,1.48771,310000000.0
2006-11-27 13:20:00,1.48773,1.48788,1.48752,1.48784,190700001.0
2006-11-27 13:21:00,1.48781,1.48781,1.48765,1.48765,186600000.0
2006-11-27 13:22:00,1.4874,1.48754,1.48714,1.48734,246200001.0
2006-11-27 13:23:00,1.48718,1.48732,1.48712,1.48716,242700001.0
2006-11-27 13:24:00,1.48694,1.48717,1.48694,1.48717,245900000.0
2006-11-27 13:25:00,1.48721,1.48727,1.48711,1.48714,158000001.0
2006-11-27 13:26:00,1.48712,1.48728,1.48698,1.48722,197000000.0
2006-11-27 13:27:00,1.48718,1.48724,1.487,1.48703,280600000.0
2006-11-27 13:28:00,1.48711,1.48729,1.487,1.48723,508200002.0
2006-11-27 13:29:00,1.48712,1.48725,1.48692,1.487,570500000.0
2006-11-27 13:30:00,1.48701,1.48701,1.48669,1.4869,520200000.0
2006-11-27 13:31:00,1.48694,1.48718,1.48681,1.48697,499700002.0
2006-11-27 13:32:00,1.48695,1.48706,1.48679,1.48685,257400000.0
2006-11-27 13:33:00,1.48689,1.48708,1.48662,1.487,374700000.0
2006-11-27 13:34:00,1.48699,1.48706,1.48678,1.48682,275500000.0
2006-11-27 13:35:00,1.487,1.48731,1.48691,1.48731,377300001.0
2006-11-27 13:36:00,1.48726,1.48739,1.48717,1.48729,508800004.0
2006-11-27 13:37:00,1.48747,1.48767,1.48744,1.48753,478700000.0
2006-11-27 13:38:00,1.48754,1.4878,1.48746,1.48748,430900001.0
2006-11-27 13:39:00,1.48744,1.48744,1.48696,1.48696,255500000.0
2006-11-27 13:40:00,1.48673,1.48714,1.48671,1.48688,407300000.0
2006-11-27 13:41:00,1.48711,1.48721,1.48699,1.48708,223600000.0
2006-11-27 13:42:00,1.48707,1.48722,1.48696,1.48701,156200001.0
2006-11-27 13:43:00,1.487,1.487,1.4869,1.48698,168900003.0
2006-11-27 13:44:00,1.48698,1.48702,1.48681,1.48688,308000001.0
2006-11-27 13:45:00,1.48688,1.48693,1.48659,1.48661,427400001.0
2006-11-27 13:46:00,1.48667,1.48684,1.48657,1.48676,417500000.0
2006-11-27 13:47:00,1.48665,1.48683,1.48648,1.48676,519300002.0
2006-11-27 13:48:00,1.48682,1.48698,1.48682,1.48696,210700000.0
2006-11-27 13:49:00,1.48697,1.48712,1.48695,1.48708,214300001.0
2006-11-27 13:50:00,1.48694,1.48709,1.48679,1.4869,295500001.0
2006-11-27 13:51:00,1.48676,1.48676,1.48656,1.48671,271000001.0
2006-11-27 13:52:00,1.48664,1.48699,1.48664,1.48681,414400003.0
2006-11-27 13:53:00,1.48665,1.48693,1.48662,1.48683,521700002.0
2006-11-27 13:54:00,1.48675,1.48698,1.48664,1.48696,356200001.0
2006-11-27 13:55:00,1.487,1.48706,1.48676,1.4868,307000000.0
2006-11-27 13:56:00,1.48685,1.48711,1.4866,1.48678,373800001.0
2006-11-27 13:57:00,1.48674,1.48689,1.48654,1.48668,333300000.0
2006-11-27 13:58:00,1.48671,1.48688,1.4866,1.48685,209100000.0
2006-11-27 13:59:00,1.48669,1.48696,1.48666,1.48681,404400002.0
2006-11-27 14:00:00,1.48679,1.48713,1.48674,1.48688,314300000.0
2006-11-27 14:01:00,1.48692,1.48703,1.48686,1.48695,369000001.0
2006-11-27 14:02:00,1.48697,1.48709,1.48692,1.48693,319800000.0
2006-11-27 14:03:00,1.48688,1.4871,1.4868,1.48688,490000002.0
2006-11-27 14:04:00,1.48685,1.48709,1.48667,1.48683,402200000.0
2006-11-27 14:05:00,1.487,1.48722,1.48692,1.48697,366100001.0
2006-11-27 14:06:00,1.48696,1.48717,1.48681,1.487,356100001.0
2006-11-27 14:07:00,1.48709,1.48725,1.48694,1.48698,342700001.0
2006-11-27 14:08:00,1.48693,1.48704,1.48667,1.48667,363000000.0
2006-11-27 14:09:00,1.48669,1.48698,1.48669,1.48682,177300000.0
2006-11-27 14:10:00,1.48696,1.48697,1.48666,1.48667,272600000.0
2006-11-27 14:11:00,1.48668,1.48684,1.48658,1.48684,87300000.0
2006-11-27 14:12:00,1.48691,1.48695,1.48666,1.48678,249400000.0
2006-11-27 14:13:00,1.48657,1.48695,1.48657,1.48689,199900001.0
2006-11-27 14:14:00,1.48672,1.48703,1.48672,1.48698,214000000.0
2006-11-27 14:15:00,1.48704,1.48733,1.48696,1.48712,391500001.0
2006-11-27 14:16:00,1.48717,1.48753,1.48717,1.48733,186100000.0
2006-11-27 14:17:00,1.48735,1.48781,1.48735,1.48778,633800000.0
2006-11-27 14:18:00,1.48775,1.48789,1.48757,1.48764,331600000.0
2006-11-27 14:19:00,1.48789,1.48804,1.48776,1.48784,455000001.0
2006-11-27 14:20:00,1.48785,1.48805,1.48778,1.48789,200400000.0
2006-11-27 14:21:00,1.48797,1.48829,1.48787,1.48787,423900000.0
2006-11-27 14:22:00,1.48785,1.48807,1.48772,1.48795,597200000.0
2006-11-27 14:23:00,1.48819,1.48836,1.48813,1.48834,183800000.0
2006-11-27 14:24:00,1.48824,1.48849,1.48816,1.48825,445800002.0
2006-11-27 14:25:00,1.48821,1.48845,1.48809,1.48822,580200000.0
2006-11-27 14:26:00,1.48819,1.48829,1.48807,1.48813,572200000.0
2006-11-27 14:27:00,1.488,1.48809,1.48758,1.48777,392500001.0
2006-11-27 14:28:00,1.48805,1.48813,1.48739,1.48808,44000000.0
2006-11-27 14:29:00,1.48808,1.48816,1.48792,1.48816,35100000.0
2006-11-27 14:30:00,1.48809,1.48817,1.48759,1.48817,53000000.0
2006-11-27 14:31:00,1.48788,1.4883,1.48788,1.48816,44100000.0
2006-11-27 14:32:00,1.48824,1.48828,1.48809,1.48828,33200000.0
2006-11-27 14:33:00,1.48798,1.48819,1.48784,1.48809,27800000.0
2006-11-27 14:34:00,1.48811,1.48833,1.48803,1.48833,37500000.0
2006-11-27 14:35:00,1.48842,1.48842,1.48804,1.48811,28400000.0
2006-11-27 14:36:00,1.4882,1.4882,1.48763,1.48763,44400000.0
2006-11-27 14:37:00,1.48818,1.48818,1.48799,1.48812,40800000.0
2006-11-27 14:38:00,1.48819,1.48819,1.48779,1.48801,46100000.0
2006-11-27 14:39:00,1.48779,1.48806,1.48752,1.48788,41100000.0
2006-11-27 14:40:00,1.48797,1.48802,1.48784,1.48798,32400000.0
2006-11-27 14:41:00,1.48807,1.48815,1.48795,1.48812,50200001.0
2006-11-27 14:42:00,1.48812,1.48836,1.4877,1.4877,34800000.0
2006-11-27 14:43:00,1.48812,1.48824,1.488,1.48813,49400000.0
2006-11-27 14:44:00,1.48807,1.48823,1.488,1.48817,65300001.0
2006-11-27 14:45:00,1.48806,1.48821,1.48789,1.48793,49800000.0
2006-11-27 14:46:00,1.48801,1.48803,1.48786,1.48794,27600000.0
2006-11-27 14:47:00,1.48795,1.48799,1.48775,1.48793,39400001.0
2006-11-27 14:48:00,1.48782,1.48792,1.48758,1.48792,35600000.0
2006-11-27 14:49:00,1.48786,1.48802,1.48772,1.48783,51500000.0
2006-11-27 14:50:00,1.48783,1.48801,1.48779,1.48791,35200000.0
2006-11-27 14:51:00,1.48776,1.48786,1.4876,1.4877,18200000.0
2006-11-27 14:52:00,1.48752,1.48775,1.48748,1.48775,41100000.0
2006-11-27 14:53:00,1.48745,1.48751,1.48692,1.48717,36700000.0
2006-11-27 14:54:00,1.48743,1.4875,1.48685,1.48685,33200000.0
2006-11-27 14:55:00,1.48707,1.48733,1.48698,1.48715,37400000.0
2006-11-27 14:56:00,1.48727,1.48727,1.48688,1.48717,32400000.0
2006-11-27 14:57:00,1.4873,1.4873,1.48709,1.48717,22800000.0
2006-11-27 14:58:00,1.48706,1.48734,1.48699,1.48699,41400000.0
2006-11-27 14:59:00,1.48701,1.48701,1.48681,1.48683,42600000.0
2006-11-27 15:00:00,1.48676,1.48684,1.48628,1.48628,47500000.0
2006-11-27 15:01:00,1.48663,1.487,1.48661,1.48687,46400000.0
2006-11-27 15:02:00,1.48691,1.48714,1.48691,1.48701,25800000.0
2006-11-27 15:03:00,1.48682,1.48682,1.4862,1.4866,43800000.0
2006-11-27 15:04:00,1.48662,1.48682,1.48656,1.48682,27600000.0
2006-11-27 15:05:00,1.48669,1.48677,1.48655,1.48655,25600000.0
2006-11-27 15:06:00,1.48644,1.4866,1.48596,1.48635,44800000.0
2006-11-27 15:07:00,1.48646,1.48646,1.4858,1.48612,32100000.0
2006-11-27 15:08:00,1.48605,1.48636,1.48605,1.48628,63200000.0
2006-11-27 15:09:00,1.48611,1.48616,1.48589,1.48589,36900000.0
2006-11-27 15:10:00,1.48568,1.48578,1.4855,1.48555,37600000.0
2006-11-27 15:11:00,1.4857,1.4858,1.48557,1.48563,34200000.0
2006-11-27 15:12:00,1.48561,1.48581,1.48558,1.48575,35600000.0
2006-11-27 15:13:00,1.48615,1.48616,1.48606,1.48612,37000000.0
2006-11-27 15:14:00,1.48586,1.48609,1.48586,1.48595,35000000.0
2006-11-27 15:15:00,1.48596,1.48596,1.48542,1.48591,55200000.0
2006-11-27 15:16:00,1.48591,1.48591,1.48578,1.48579,21600000.0
2006-11-27 15:17:00,1.48569,1.48576,1.48546,1.48556,56700000.0
2006-11-27 15:18:00,1.48558,1.48606,1.48558,1.48606,36400000.0
2006-11-27 15:19:00,1.48605,1.48617,1.48583,1.48597,30800000.0
2006-11-27 15:20:00,1.48596,1.48616,1.48583,1.48589,37000000.0
2006-11-27 15:21:00,1.48576,1.4859,1.48561,1.48589,23200000.0
2006-11-27 15:22:00,1.48572,1.48619,1.48572,1.48606,46600000.0
2006-11-27 15:23:00,1.48613,1.48613,1.48578,1.48589,82700000.0
2006-11-27 15:24:00,1.48597,1.48609,1.48576,1.48609,29300000.0
2006-11-27 15:25:00,1.4861,1.48629,1.48596,1.48612,27800000.0
2006-11-27 15:26:00,1.48629,1.48629,1.48579,1.48594,23200000.0
2006-11-27 15:27:00,1.48571,1.48592,1.48558,1.48565,32800000.0
2006-11-27 15:28:00,1.48532,1.48547,1.4853,1.48541,43600000.0
2006-11-27 15:29:00,1.48565,1.48575,1.48515,1.48515,47800000.0
2006-11-27 15:30:00,1.4852,1.48553,1.4849,1.48548,25800000.0
2006-11-27 15:31:00,1.48534,1.48548,1.4853,1.48546,25800000.0
2006-11-27 15:32:00,1.4856,1.48564,1.48531,1.48537,38400000.0
2006-11-27 15:33:00,1.48521,1.48521,1.4845,1.48496,52600000.0
2006-11-27 15:34:00,1.48503,1.48562,1.48503,1.48531,53200000.0
2006-11-27 15:35:00,1.48534,1.48552,1.48502,1.48502,43400000.0
2006-11-27 15:36:00,1.48547,1.48576,1.4854,1.48556,46200000.0
2006-11-27 15:37:00,1.48562,1.48562,1.48517,1.48554,45000000.0
2006-11-27 15:38:00,1.48546,1.48549,1.48526,1.48538,36400000.0
2006-11-27 15:39:00,1.48532,1.48532,1.48479,1.48479,27200000.0
2006-11-27 15:40:00,1.48504,1.4852,1.48499,1.48505,33000000.0
2006-11-27 15:41:00,1.4849,1.4849,1.48404,1.48456,25800000.0
2006-11-27 15:42:00,1.48458,1.48465,1.48441,1.4846,30800000.0
2006-11-27 15:43:00,1.48477,1.48503,1.48454,1.48503,65800001.0
2006-11-27 15:44:00,1.48515,1.48516,1.48479,1.48512,33400000.0
2006-11-27 15:45:00,1.48499,1.48521,1.48488,1.48497,48600000.0
2006-11-27 15:46:00,1.48487,1.48516,1.48487,1.485,38700000.0
2006-11-27 15:47:00,1.48513,1.48541,1.48493,1.48541,64700000.0
2006-11-27 15:48:00,1.48555,1.48555,1.48519,1.48537,30900000.0
2006-11-27 15:49:00,1.48505,1.48549,1.48505,1.48549,50200000.0
2006-11-27 15:50:00,1.48544,1.48555,1.48544,1.48547,38600001.0
2006-11-27 15:51:00,1.48542,1.48547,1.48525,1.48541,31600000.0
2006-11-27 15:52:00,1.48537,1.48543,1.48525,1.48535,30000000.0
2006-11-27 15:53:00,1.48527,1.48539,1.48515,1.48526,62800002.0
2006-11-27 15:54:00,1.4854,1.4854,1.4852,1.48522,37600000.0
2006-11-27 15:55:00,1.48543,1.48552,1.48519,1.48528,42200000.0
2006-11-27 15:56:00,1.48526,1.48543,1.48495,1.48537,23000000.0
2006-11-27 15:57:00,1.48534,1.48569,1.4853,1.4853,25800000.0
2006-11-27 15:58:00,1.48541,1.48555,1.48528,1.48555,35900000.0
2006-11-27 15:59:00,1.48527,1.48535,1.48514,1.48514,41900000.0
2006-11-27 16:00:00,1.48535,1.48548,1.48521,1.4853,46900000.0
2006-11-27 16:01:00,1.48525,1.48552,1.48517,1.48533,27600000.0
2006-11-27 16:02:00,1.48521,1.48523,1.48487,1.48523,32500000.0
2006-11-27 16:03:00,1.48507,1.48508,1.48483,1.48506,37100000.0
2006-11-27 16:04:00,1.48501,1.48524,1.48487,1.48489,37500000.0
2006-11-27 16:05:00,1.48521,1.48543,1.48515,1.48535,34400000.0
2006-11-27 16:06:00,1.48522,1.48532,1.48505,1.48505,56700000.0
2006-11-27 16:07:00,1.48504,1.48524,1.485,1.48515,41600000.0
2006-11-27 16:08:00,1.48535,1.48535,1.48503,1.48503,39800000.0
2006-11-27 16:09:00,1.48491,1.48514,1.48488,1.48512,45100001.0
2006-11-27 16:10:00,1.48496,1.48496,1.48425,1.48467,52200000.0
2006-11-27 16:11:00,1.48452,1.48488,1.48452,1.48478,35400000.0
2006-11-27 16:12:00,1.48487,1.48504,1.48478,1.48488,41400000.0
2006-11-27 16:13:00,1.48467,1.48481,1.48462,1.48477,44500000.0
2006-11-27 16:14:00,1.48463,1.48484,1.48439,1.48461,59000000.0
2006-11-27 16:15:00,1.48435,1.48454,1.48426,1.48454,33000000.0
2006-11-27 16:16:00,1.48442,1.48449,1.48422,1.48446,49000001.0
2006-11-27 16:17:00,1.48442,1.48462,1.48431,1.48431,23600000.0
2006-11-27 16:18:00,1.48431,1.48449,1.48431,1.48445,28200000.0
2006-11-27 16:19:00,1.48452,1.48458,1.48415,1.48452,50400001.0
2006-11-27 16:20:00,1.48453,1.48462,1.4841,1.48441,51800000.0
2006-11-27 16:21:00,1.48439,1.48452,1.48403,1.48415,52000000.0
2006-11-27 16:22:00,1.48408,1.48417,1.48394,1.48402,62700000.0
2006-11-27 16:23:00,1.48416,1.48448,1.48416,1.48448,30600000.0
2006-11-27 16:24:00,1.48454,1.48533,1.48452,1.4853,24600000.0
2006-11-27 16:25:00,1.48562,1.48589,1.48515,1.48589,42000000.0
2006-11-27 16:26:00,1.48611,1.48619,1.4858,1.48605,57500000.0
2006-11-27 16:27:00,1.4861,1.48622,1.48564,1.48564,47000001.0
2006-11-27 16:28:00,1.4859,1.48623,1.48572,1.48623,46200000.0
2006-11-27 16:29:00,1.48638,1.48638,1.48615,1.48615,49800000.0
2006-11-27 16:30:00,1.48633,1.48666,1.48616,1.48666,47000000.0
2006-11-27 16:31:00,1.48665,1.4867,1.48645,1.48645,45700001.0
2006-11-27 16:32:00,1.48668,1.48668,1.48608,1.48638,39200000.0
2006-11-27 16:33:00,1.486,1.48601,1.48568,1.48596,41200000.0
2006-11-27 16:34:00,1.48572,1.48606,1.48502,1.48517,43400000.0
2006-11-27 16:35:00,1.48512,1.48561,1.48512,1.48561,46800001.0
2006-11-27 16:36:00,1.48529,1.48568,1.48529,1.48563,36100000.0
2006-11-27 16:37:00,1.48569,1.48569,1.48524,1.48549,46800000.0
2006-11-27 16:38:00,1.48544,1.48554,1.48517,1.48531,47600000.0
2006-11-27 16:39:00,1.48533,1.48558,1.48517,1.48558,42000000.0
2006-11-27 16:40:00,1.48531,1.48566,1.48531,1.48566,37300000.0
2006-11-27 16:41:00,1.4852,1.48587,1.4852,1.48582,46600001.0
2006-11-27 16:42:00,1.4858,1.4858,1.48558,1.48564,47600000.0
2006-11-27 16:43:00,1.48573,1.48579,1.48543,1.48561,49500000.0
2006-11-27 16:44:00,1.48551,1.48554,1.48521,1.48545,48400000.0
2006-11-27 16:45:00,1.48532,1.48565,1.48528,1.48552,30300000.0
2006-11-27 16:46:00,1.48575,1.48575,1.48547,1.48567,49800000.0
2006-11-27 16:47:00,1.48578,1.48584,1.48544,1.48552,37200000.0
2006-11-27 16:48:00,1.48573,1.48573,1.48535,1.48561,33200000.0
2006-11-27 16:49:00,1.48556,1.48575,1.48533,1.48575,30000000.0
2006-11-27 16:50:00,1.48574,1.48574,1.48523,1.48526,38100000.0
2006-11-27 16:51:00,1.48559,1.48582,1.4855,1.48577,26100000.0
2006-11-27 16:52:00,1.48579,1.48579,1.48558,1.48558,71100000.0
2006-11-27 16:53:00,1.48561,1.48574,1.48547,1.48574,35600000.0
2006-11-27 16:54:00,1.48581,1.48581,1.48546,1.48559,33800000.0
2006-11-27 16:55:00,1.48569,1.48569,1.48488,1.48508,36600001.0
2006-11-27 16:56:00,1.48506,1.48519,1.48499,1.48515,28200000.0
2006-11-27 16:57:00,1.48511,1.48536,1.48498,1.48535,37400000.0
2006-11-27 16:58:00,1.48509,1.4852,1.48502,1.48505,35900000.0
2006-11-27 16:59:00,1.48532,1.48532,1.48499,1.48532,21000000.0
2006-11-27 17:00:00,1.48483,1.48539,1.48483,1.48512,42400000.0
2006-11-27 17:01:00,1.48483,1.48514,1.48478,1.4849,59400000.0
2006-11-27 17:02:00,1.48473,1.48515,1.48465,1.48515,30000000.0
2006-11-27 17:03:00,1.48555,1.48555,1.48532,1.48545,54400000.0
2006-11-27 17:04:00,1.48556,1.48556,1.48513,1.48528,40000000.0
2006-11-27 17:05:00,1.48523,1.48541,1.48498,1.4854,28600000.0
2006-11-27 17:06:00,1.48529,1.48541,1.48509,1.48521,42100000.0
2006-11-27 17:07:00,1.48515,1.48538,1.4851,1.48516,44200000.0
2006-11-27 17:08:00,1.48508,1.48536,1.48508,1.48536,31400000.0
2006-11-27 17:09:00,1.48537,1.48549,1.48516,1.48549,46600000.0
2006-11-27 17:10:00,1.48526,1.48549,1.48519,1.48535,64200000.0
2006-11-27 17:11:00,1.48521,1.48538,1.48507,1.48535,23000000.0
2006-11-27 17:12:00,1.48527,1.48542,1.4852,1.48538,41400000.0
2006-11-27 17:13:00,1.4853,1.4856,1.4853,1.4856,40800000.0
2006-11-27 17:14:00,1.48535,1.48621,1.48535,1.48605,48000000.0
2006-11-27 17:15:00,1.48643,1.48643,1.48606,1.48617,30600000.0
2006-11-27 17:16:00,1.48651,1.48677,1.48651,1.48654,27400000.0
2006-11-27 17:17:00,1.48648,1.48666,1.48615,1.48654,48800000.0
2006-11-27 17:18:00,1.48668,1.4867,1.48644,1.4867,30600000.0
2006-11-27 17:19:00,1.48639,1.4868,1.48639,1.4868,23200000.0
2006-11-27 17:20:00,1.48674,1.48674,1.48637,1.48651,30400000.0
2006-11-27 17:21:00,1.48689,1.48693,1.48622,1.48661,34200000.0
2006-11-27 17:22:00,1.48654,1.48677,1.48653,1.48666,31600000.0
2006-11-27 17:23:00,1.48653,1.48704,1.48653,1.48704,21800000.0
2006-11-27 17:24:00,1.48736,1.48737,1.48721,1.48734,42400000.0
2006-11-27 17:25:00,1.48698,1.48728,1.48697,1.48697,58400000.0
2006-11-27 17:26:00,1.48697,1.4872,1.48687,1.48706,40600000.0
2006-11-27 17:27:00,1.48729,1.48739,1.48715,1.48715,41100000.0
2006-11-27 17:28:00,1.48745,1.48745,1.48691,1.48691,34700000.0
2006-11-27 17:29:00,1.48696,1.4873,1.48678,1.48725,48800000.0
2006-11-27 17:30:00,1.4873,1.4875,1.48709,1.48734,34400000.0
2006-11-27 17:31:00,1.48722,1.48745,1.48708,1.48716,44600000.0
2006-11-27 17:32:00,1.48713,1.48736,1.4869,1.4869,35600000.0
2006-11-27 17:33:00,1.48672,1.48672,1.4865,1.4865,32200000.0
2006-11-27 17:34:00,1.48638,1.48689,1.48638,1.48663,41000000.0
2006-11-27 17:35:00,1.48645,1.48651,1.48615,1.48623,22800000.0
2006-11-27 17:36:00,1.48623,1.48668,1.48623,1.48638,56000000.0
2006-11-27 17:37:00,1.48651,1.48664,1.48584,1.48632,29600000.0
2006-11-27 17:38:00,1.48609,1.48625,1.48586,1.48586,50600000.0
2006-11-27 17:39:00,1.48612,1.48633,1.48612,1.48618,29900000.0
2006-11-27 17:40:00,1.48591,1.48621,1.48591,1.48621,20600000.0
2006-11-27 17:41:00,1.48626,1.48626,1.48603,1.48603,54000001.0
2006-11-27 17:42:00,1.48609,1.48637,1.4859,1.48614,35900000.0
2006-11-27 17:43:00,1.48602,1.48602,1.4857,1.48582,33800000.0
2006-11-27 17:44:00,1.48557,1.48569,1.48541,1.48545,29100000.0
2006-11-27 17:45:00,1.48548,1.48554,1.48535,1.48554,32800000.0
2006-11-27 17:46:00,1.48564,1.48564,1.48514,1.48525,46000000.0
2006-11-27 17:47:00,1.48513,1.48537,1.48507,1.48507,29000000.0
2006-11-27 17:48:00,1.4852,1.48536,1.48492,1.4851,52800000.0
2006-11-27 17:49:00,1.48487,1.48487,1.48405,1.48449,37300000.0
2006-11-27 17:50:00,1.48457,1.48484,1.4845,1.48484,31800000.0
2006-11-27 17:51:00,1.48477,1.48494,1.48417,1.48417,38000000.0
2006-11-27 17:52:00,1.48418,1.48418,1.48378,1.48401,41200000.0
2006-11-27 17:53:00,1.48402,1.48421,1.48377,1.48377,43100001.0
2006-11-27 17:54:00,1.48374,1.48404,1.48344,1.48404,19000000.0
2006-11-27 17:55:00,1.48395,1.48395,1.48322,1.48388,34100000.0
2006-11-27 17:56:00,1.48359,1.48401,1.48358,1.48387,32400000.0
2006-11-27 17:57:00,1.48381,1.48397,1.48372,1.48388,33000000.0
2006-11-27 17:58:00,1.4839,1.48392,1.48354,1.48367,51800000.0
2006-11-27 17:59:00,1.48356,1.48371,1.48291,1.48307,33600000.0
2006-11-27 18:00:00,1.48325,1.48367,1.48312,1.48367,59100000.0
2006-11-27 18:01:00,1.48388,1.48388,1.48345,1.48345,58100000.0
2006-11-27 18:02:00,1.48351,1.48422,1.48351,1.48413,37000000.0
2006-11-27 18:03:00,1.48405,1.48471,1.48405,1.48413,30200000.0
2006-11-27 18:04:00,1.48454,1.48456,1.48433,1.48433,44400000.0
2006-11-27 18:05:00,1.48452,1.48459,1.48437,1.48459,24600000.0
2006-11-27 18:06:00,1.48446,1.48466,1.48439,1.48439,43200000.0
2006-11-27 18:07:00,1.48466,1.48466,1.48434,1.48453,49200000.0
2006-11-27 18:08:00,1.48443,1.48473,1.48443,1.48468,42200000.0
2006-11-27 18:09:00,1.48478,1.48498,1.48465,1.4848,27600000.0
2006-11-27 18:10:00,1.48488,1.48504,1.48469,1.48481,23400000.0
2006-11-27 18:11:00,1.4848,1.48503,1.48462,1.48484,55300000.0
2006-11-27 18:12:00,1.48487,1.48493,1.48473,1.48473,33000000.0
2006-11-27 18:13:00,1.4847,1.48501,1.48468,1.48492,35900000.0
2006-11-27 18:14:00,1.48448,1.48513,1.48448,1.48512,16600000.0
2006-11-27 18:15:00,1.48508,1.48539,1.48507,1.48518,37900000.0
2006-11-27 18:16:00,1.48524,1.48529,1.48502,1.48502,46200000.0
2006-11-27 18:17:00,1.48514,1.48558,1.48514,1.48549,51400001.0
2006-11-27 18:18:00,1.48572,1.48584,1.48538,1.48558,45000000.0
2006-11-27 18:19:00,1.48589,1.48592,1.48577,1.48579,53400001.0
2006-11-27 18:20:00,1.48596,1.48616,1.48584,1.48594,31800000.0
2006-11-27 18:21:00,1.48606,1.48606,1.48583,1.48593,55100000.0
2006-11-27 18:22:00,1.48622,1.48632,1.48612,1.48614,35200000.0
2006-11-27 18:23:00,1.48623,1.48657,1.48623,1.48653,28600000.0
2006-11-27 18:24:00,1.48639,1.48645,1.48619,1.48622,41000000.0
2006-11-27 18:25:00,1.48644,1.48653,1.48627,1.48647,43800001.0
2006-11-27 18:26:00,1.48647,1.48651,1.48636,1.48636,32500000.0
2006-11-27 18:27:00,1.48616,1.48645,1.48602,1.48626,44400000.0
2006-11-27 18:28:00,1.48603,1.4862,1.48597,1.48602,39800000.0
2006-11-27 18:29:00,1.48593,1.48632,1.48589,1.48628,58800001.0
2006-11-27 18:30:00,1.48643,1.48643,1.48604,1.48622,25600000.0
2006-11-27 18:31:00,1.48641,1.4865,1.4863,1.4865,25800000.0
2006-11-27 18:32:00,1.4866,1.48665,1.48644,1.48663,32000000.0
2006-11-27 18:33:00,1.4866,1.48677,1.48639,1.48657,38000000.0
2006-11-27 18:34:00,1.48662,1.48701,1.48662,1.48688,26300000.0
2006-11-27 18:35:00,1.48691,1.487,1.48676,1.48678,26400000.0
2006-11-27 18:36:00,1.48659,1.48678,1.48649,1.48649,61600001.0
2006-11-27 18:37:00,1.48665,1.48684,1.48657,1.48669,32800000.0
2006-11-27 18:38:00,1.48654,1.48668,1.48637,1.48666,43800000.0
2006-11-27 18:39:00,1.48657,1.48702,1.48657,1.48691,33000000.0
2006-11-27 18:40:00,1.48693,1.48695,1.48663,1.48669,27600000.0
2006-11-27 18:41:00,1.48681,1.48704,1.48663,1.48679,33200000.0
2006-11-27 18:42:00,1.48664,1.48664,1.48607,1.48637,55200001.0
2006-11-27 18:43:00,1.48633,1.48662,1.48623,1.48623,18600000.0
2006-11-27 18:44:00,1.48619,1.48623,1.48603,1.48604,39200000.0
2006-11-27 18:45:00,1.48622,1.48627,1.48603,1.48603,26000000.0
2006-11-27 18:46:00,1.48619,1.48621,1.48592,1.48592,32800000.0
2006-11-27 18:47:00,1.48606,1.4861,1.48596,1.48602,27200000.0
2006-11-27 18:48:00,1.48595,1.48639,1.48588,1.48629,38300000.0
2006-11-27 18:49:00,1.4864,1.4864,1.486,1.48615,45400000.0
2006-11-27 18:50:00,1.48625,1.48652,1.48616,1.48639,44200000.0
2006-11-27 18:51:00,1.48632,1.48643,1.48622,1.48624,41700000.0
2006-11-27 18:52:00,1.48594,1.48627,1.48587,1.48587,53200000.0
2006-11-27 18:53:00,1.48589,1.48589,1.48531,1.48531,35200000.0
2006-11-27 18:54:00,1.48554,1.48568,1.48527,1.48568,39200000.0
2006-11-27 18:55:00,1.48551,1.4857,1.48551,1.4857,34700000.0
2006-11-27 18:56:00,1.48541,1.48579,1.48519,1.48519,43000000.0
2006-11-27 18:57:00,1.48555,1.48564,1.48552,1.48556,39900000.0
2006-11-27 18:58:00,1.48568,1.48576,1.48557,1.4857,22200000.0
2006-11-27 18:59:00,1.48603,1.48618,1.48577,1.48607,33200000.0
2006-11-27 19:00:00,1.48641,1.48641,1.48585,1.48596,37800000.0
2006-11-27 19:01:00,1.48604,1.48615,1.48584,1.48595,47000000.0
2006-11-27 19:02:00,1.48596,1.48613,1.4859,1.48613,38900000.0
2006-11-27 19:03:00,1.48608,1.48622,1.48581,1.48594,45400000.0
2006-11-27 19:04:00,1.48585,1.4861,1.48571,1.4859,27400000.0
2006-11-27 19:05:00,1.48602,1.48623,1.48598,1.48607,25600000.0
2006-11-27 19:06:00,1.48608,1.48608,1.48591,1.48608,29400000.0
2006-11-27 19:07:00,1.48625,1.48649,1.48613,1.48617,40600000.0
2006-11-27 19:08:00,1.486,1.4862,1.486,1.48612,35000000.0
2006-11-27 19:09:00,1.48627,1.48641,1.48609,1.48633,23600000.0
2006-11-27 19:10:00,1.48659,1.48659,1.48608,1.48608,49400000.0
2006-11-27 19:11:00,1.48654,1.48669,1.48651,1.48661,31800000.0
2006-11-27 19:12:00,1.48644,1.48673,1.48644,1.48659,33000000.0
2006-11-27 19:13:00,1.48638,1.48673,1.48624,1.48634,40300000.0
2006-11-27 19:14:00,1.48616,1.48654,1.4861,1.4865,52100000.0
2006-11-27 19:15:00,1.48637,1.48643,1.48618,1.48642,39600000.0
2006-11-27 19:16:00,1.48605,1.48633,1.48605,1.48613,42400000.0
2006-11-27 19:17:00,1.48603,1.48615,1.48585,1.48602,49000000.0
2006-11-27 19:18:00,1.48596,1.48596,1.48564,1.48581,25400000.0
2006-11-27 19:19:00,1.48594,1.48594,1.48542,1.48582,34600000.0
2006-11-27 19:20:00,1.48581,1.48616,1.48569,1.48594,40800000.0
2006-11-27 19:21:00,1.4859,1.48609,1.48579,1.48598,46300000.0
2006-11-27 19:22:00,1.48592,1.48592,1.48571,1.48575,44500000.0
2006-11-27 19:23:00,1.48554,1.48586,1.4853,1.48582,56100000.0
2006-11-27 19:24:00,1.48588,1.486,1.48573,1.48596,55300000.0
2006-11-27 19:25:00,1.48611,1.48612,1.48588,1.48612,37400000.0
2006-11-27 19:26:00,1.4859,1.48612,1.48571,1.48605,26900000.0
2006-11-27 19:27:00,1.48611,1.4862,1.48583,1.48611,31200000.0
2006-11-27 19:28:00,1.48617,1.4863,1.48595,1.48605,29800000.0
2006-11-27 19:29:00,1.48595,1.48608,1.48562,1.48603,30500000.0
2006-11-27 19:30:00,1.48624,1.48627,1.48612,1.48625,29400000.0
2006-11-27 19:31:00,1.48617,1.4862,1.48594,1.48609,56500000.0
2006-11-27 19:32:00,1.48611,1.48637,1.48595,1.48636,35900000.0
2006-11-27 19:33:00,1.48661,1.48672,1.48629,1.48664,63300001.0
2006-11-27 19:34:00,1.48666,1.4869,1.48659,1.48681,23400000.0
2006-11-27 19:35:00,1.48678,1.48686,1.48637,1.48671,31800000.0
2006-11-27 19:36:00,1.48668,1.487,1.48668,1.48685,29000000.0
2006-11-27 19:37:00,1.48677,1.48681,1.48634,1.48634,33000000.0
2006-11-27 19:38:00,1.48621,1.48656,1.48621,1.48626,34200000.0
2006-11-27 19:39:00,1.48647,1.48673,1.48638,1.48673,38800000.0
2006-11-27 19:40:00,1.48667,1.48667,1.48587,1.48626,101700000.0
2006-11-27 19:41:00,1.48618,1.48632,1.48608,1.48631,34900000.0
2006-11-27 19:42:00,1.48614,1.48629,1.486,1.48629,53100000.0
2006-11-27 19:43:00,1.48613,1.4862,1.48571,1.4862,40200000.0
2006-11-27 19:44:00,1.48619,1.48631,1.48614,1.48631,36600000.0
2006-11-27 19:45:00,1.48615,1.48622,1.48609,1.48613,39900000.0
2006-11-27 19:46:00,1.48615,1.48625,1.48577,1.48577,47400001.0
2006-11-27 19:47:00,1.48611,1.48659,1.48611,1.48654,32600000.0
2006-11-27 19:48:00,1.48659,1.48659,1.48647,1.4865,36200000.0
2006-11-27 19:49:00,1.48637,1.48651,1.48627,1.48627,27800000.0
2006-11-27 19:50:00,1.48639,1.48639,1.48608,1.48623,41800000.0
2006-11-27 19:51:00,1.48603,1.48627,1.48603,1.48627,42600000.0
2006-11-27 19:52:00,1.48616,1.48645,1.4861,1.48622,37800000.0
2006-11-27 19:53:00,1.48627,1.48636,1.48606,1.48624,49400000.0
2006-11-27 19:54:00,1.48627,1.4864,1.48627,1.4864,28600000.0
2006-11-27 19:55:00,1.4865,1.48659,1.48643,1.48652,52400000.0
2006-11-27 19:56:00,1.48652,1.48652,1.48619,1.48636,27800000.0
2006-11-27 19:57:00,1.48622,1.48622,1.48582,1.48594,59000001.0
2006-11-27 19:58:00,1.48586,1.48604,1.48583,1.48583,21800000.0
2006-11-27 19:59:00,1.4859,1.48612,1.48583,1.48609,25600000.0
2006-11-27 20:00:00,1.48622,1.48651,1.48609,1.4863,41200001.0
2006-11-27 20:01:00,1.48671,1.48679,1.48649,1.48649,66300000.0
2006-11-27 20:02:00,1.48658,1.48663,1.48644,1.48644,36300000.0
2006-11-27 20:03:00,1.48662,1.48662,1.48637,1.48652,34400000.0
2006-11-27 20:04:00,1.48652,1.48654,1.48613,1.48635,31200000.0
2006-11-27 20:05:00,1.4863,1.48648,1.48621,1.48621,32000000.0
2006-11-27 20:06:00,1.48641,1.48662,1.48628,1.48647,40100000.0
2006-11-27 20:07:00,1.48636,1.48656,1.48604,1.48656,38900000.0
2006-11-27 20:08:00,1.48672,1.48672,1.48619,1.48658,27400000.0
2006-11-27 20:09:00,1.48673,1.48687,1.4867,1.48687,38000000.0
2006-11-27 20:10:00,1.48644,1.48684,1.48644,1.48682,43600000.0
2006-11-27 20:11:00,1.48689,1.48691,1.48678,1.48688,38800000.0
2006-11-27 20:12:00,1.48704,1.48704,1.48634,1.48702,44400000.0
2006-11-27 20:13:00,1.48718,1.48718,1.48683,1.48695,39100000.0
2006-11-27 20:14:00,1.48691,1.48728,1.48649,1.48722,50900000.0
2006-11-27 20:15:00,1.4873,1.4873,1.48706,1.48728,30400000.0
2006-11-27 20:16:00,1.48723,1.48731,1.48701,1.48701,40500000.0
2006-11-27 20:17:00,1.48696,1.48721,1.48681,1.48714,35800000.0
2006-11-27 20:18:00,1.48713,1.48723,1.48698,1.48703,47600000.0
2006-11-27 20:19:00,1.48699,1.48699,1.48658,1.48681,34200000.0
2006-11-27 20:20:00,1.4868,1.48685,1.48657,1.48685,31400000.0
2006-11-27 20:21:00,1.48672,1.48694,1.48669,1.48694,35900000.0
2006-11-27 20:22:00,1.4869,1.48695,1.48673,1.48685,41400000.0
2006-11-27 20:23:00,1.48687,1.48699,1.48668,1.4869,48000000.0
2006-11-27 20:24:00,1.487,1.487,1.48664,1.48664,21800000.0
2006-11-27 20:25:00,1.48716,1.48716,1.48687,1.48695,55200000.0
2006-11-27 20:26:00,1.48711,1.48711,1.4864,1.48664,35000000.0
2006-11-27 20:27:00,1.48672,1.48675,1.48629,1.48652,54800001.0
2006-11-27 20:28:00,1.4866,1.48665,1.48642,1.48661,23000000.0
2006-11-27 20:29:00,1.48664,1.48664,1.48603,1.48645,29000000.0
2006-11-27 20:30:00,1.48651,1.48676,1.48648,1.48676,29400000.0
2006-11-27 20:31:00,1.48673,1.48682,1.48638,1.48682,49400001.0
2006-11-27 20:32:00,1.48664,1.48688,1.48641,1.48688,53000000.0
2006-11-27 20:33:00,1.48698,1.48699,1.48688,1.48694,37600000.0
2006-11-27 20:34:00,1.48678,1.48692,1.4867,1.48688,36200000.0
2006-11-27 20:35:00,1.48691,1.4871,1.48688,1.48693,40200000.0
2006-11-27 20:36:00,1.48699,1.48719,1.48689,1.48705,46000000.0
2006-11-27 20:37:00,1.48695,1.48711,1.48678,1.48711,36800000.0
2006-11-27 20:38:00,1.4872,1.4872,1.48692,1.48703,24200000.0
2006-11-27 20:39:00,1.4868,1.48687,1.48653,1.48667,39800000.0
2006-11-27 20:40:00,1.48682,1.48713,1.48682,1.48704,45300000.0
2006-11-27 20:41:00,1.48717,1.48728,1.48696,1.48727,69800001.0
2006-11-27 20:42:00,1.48734,1.48737,1.48702,1.48736,36400000.0
2006-11-27 20:43:00,1.48723,1.48729,1.48691,1.48691,34000000.0
2006-11-27 20:44:00,1.48717,1.48727,1.4869,1.48712,38300000.0
2006-11-27 20:45:00,1.48701,1.48722,1.48701,1.48703,58800001.0
2006-11-27 20:46:00,1.48729,1.48752,1.48726,1.48744,46400000.0
2006-11-27 20:47:00,1.48739,1.48744,1.48696,1.4873,34700000.0
2006-11-27 20:48:00,1.48727,1.48766,1.48727,1.48743,47800000.0
2006-11-27 20:49:00,1.4874,1.48742,1.48731,1.48736,26800000.0
2006-11-27 20:50:00,1.48717,1.48728,1.48712,1.48728,29300000.0
2006-11-27 20:51:00,1.48704,1.4872,1.48695,1.48698,23200000.0
2006-11-27 20:52:00,1.48702,1.48726,1.48694,1.48715,23600000.0
2006-11-27 20:53:00,1.48696,1.48717,1.48695,1.48712,49800000.0
2006-11-27 20:54:00,1.48687,1.4872,1.48687,1.4871,52000001.0
2006-11-27 20:55:00,1.48714,1.48743,1.48708,1.48741,35900000.0
2006-11-27 20:56:00,1.4872,1.48738,1.4872,1.48738,35600000.0
2006-11-27 20:57:00,1.48729,1.48729,1.48711,1.48716,25600000.0
2006-11-27 20:58:00,1.48732,1.4874,1.48717,1.48726,45300000.0
2006-11-27 20:59:00,1.4872,1.48738,1.4872,1.4873,45800000.0
2006-11-27 21:00:00,1.48713,1.48727,1.48688,1.48717,23400000.0
2006-11-27 21:01:00,1.4873,1.48768,1.48702,1.48702,26000000.0
2006-11-27 21:02:00,1.48735,1.4876,1.487,1.48747,52200000.0
2006-11-27 21:03:00,1.48742,1.48753,1.48734,1.4874,22200000.0
2006-11-27 21:04:00,1.48753,1.48755,1.48737,1.48755,25800000.0
2006-11-27 21:05:00,1.48715,1.4876,1.48715,1.48747,27800000.0
2006-11-27 21:06:00,1.48745,1.4875,1.48723,1.4875,54600000.0
2006-11-27 21:07:00,1.48743,1.48743,1.48717,1.48732,36100000.0
2006-11-27 21:08:00,1.48734,1.48745,1.48733,1.48741,41400000.0
2006-11-27 21:09:00,1.48744,1.48746,1.48726,1.48734,39600000.0
2006-11-27 21:10:00,1.48728,1.48737,1.48711,1.48726,37400000.0
2006-11-27 21:11:00,1.48735,1.48744,1.48709,1.48726,46400000.0
2006-11-27 21:12:00,1.48748,1.48799,1.48748,1.48776,54000001.0
2006-11-27 21:13:00,1.4877,1.4881,1.4877,1.4877,60600001.0
2006-11-27 21:14:00,1.48719,1.48774,1.48708,1.48759,53000000.0
2006-11-27 21:15:00,1.48757,1.48757,1.48723,1.48738,43600000.0
2006-11-27 21:16:00,1.48694,1.48772,1.48694,1.4877,41100000.0
2006-11-27 21:17:00,1.48749,1.48762,1.48726,1.48729,47100000.0
2006-11-27 21:18:00,1.48776,1.48776,1.48723,1.4877,53800000.0
2006-11-27 21:19:00,1.48801,1.48819,1.48751,1.48751,24600000.0
2006-11-27 21:20:00,1.48752,1.48799,1.48752,1.4878,25600000.0
2006-11-27 21:21:00,1.48775,1.48828,1.48775,1.4881,29400000.0
2006-11-27 21:22:00,1.48764,1.48814,1.48764,1.48793,45800001.0
2006-11-27 21:23:00,1.48788,1.48808,1.48756,1.48756,56800000.0
2006-11-27 21:24:00,1.48793,1.48848,1.48793,1.48823,47200000.0
2006-11-27 21:25:00,1.48825,1.4883,1.48791,1.48791,58300000.0
2006-11-27 21:26:00,1.48818,1.48827,1.48797,1.48797,32600000.0
2006-11-27 21:27:00,1.48784,1.48798,1.48784,1.48792,30600000.0
2006-11-27 21:28:00,1.48788,1.48802,1.48788,1.48796,21600000.0
2006-11-27 21:29:00,1.48792,1.48799,1.48766,1.48772,59000000.0
2006-11-27 21:30:00,1.48767,1.48767,1.48751,1.48754,27600000.0
2006-11-27 21:31:00,1.4876,1.48763,1.48745,1.48758,28400000.0
2006-11-27 21:32:00,1.48769,1.4878,1.48768,1.48778,20400000.0
2006-11-27 21:33:00,1.48788,1.48794,1.48763,1.48778,25400000.0
2006-11-27 21:34:00,1.48777,1.48789,1.4877,1.48781,30200000.0
2006-11-27 21:35:00,1.48777,1.4878,1.48738,1.48762,34800001.0
2006-11-27 21:36:00,1.48767,1.48767,1.4873,1.48762,31400000.0
2006-11-27 21:37:00,1.48758,1.48758,1.48741,1.48751,35000000.0
2006-11-27 21:38:00,1.48751,1.48751,1.48728,1.48744,39500000.0
2006-11-27 21:39:00,1.4874,1.48762,1.4874,1.48751,41100000.0
2006-11-27 21:40:00,1.48722,1.48746,1.48722,1.48732,30600000.0
2006-11-27 21:41:00,1.48729,1.48777,1.48729,1.4875,45500000.0
2006-11-27 21:42:00,1.48761,1.48776,1.4873,1.4873,48400000.0
2006-11-27 21:43:00,1.4875,1.4875,1.48733,1.48742,24400000.0
2006-11-27 21:44:00,1.48727,1.48742,1.48717,1.48724,23400000.0
2006-11-27 21:45:00,1.4873,1.48736,1.48723,1.48728,25000000.0
2006-11-27 21:46:00,1.48746,1.48756,1.48716,1.48716,54200000.0
2006-11-27 21:47:00,1.48717,1.48746,1.48717,1.48725,24600000.0
2006-11-27 21:48:00,1.48732,1.48732,1.48687,1.48705,38600000.0
2006-11-27 21:49:00,1.48721,1.48722,1.48705,1.48713,30200000.0
2006-11-27 21:50:00,1.4872,1.48722,1.48699,1.48711,54100000.0
2006-11-27 21:51:00,1.48705,1.48726,1.48698,1.48705,51600000.0
2006-11-27 21:52:00,1.48672,1.48696,1.48664,1.48681,47200000.0
2006-11-27 21:53:00,1.48665,1.48676,1.48658,1.48658,28000000.0
2006-11-27 21:54:00,1.48659,1.48698,1.48659,1.48675,34000000.0
2006-11-27 21:55:00,1.48673,1.4868,1.48654,1.48664,47500000.0
2006-11-27 21:56:00,1.48613,1.48618,1.486,1.48603,50500000.0
2006-11-27 21:57:00,1.48623,1.48644,1.48599,1.48642,32500000.0
2006-11-27 21:58:00,1.48612,1.48618,1.48593,1.48593,28900000.0
2006-11-27 21:59:00,1.48583,1.48609,1.48532,1.486,47800000.0
2006-11-27 22:00:00,1.48643,1.4866,1.48635,1.48654,65500001.0
2006-11-27 22:01:00,1.48641,1.48654,1.48625,1.48638,51000001.0
2006-11-27 22:02:00,1.48641,1.48641,1.4862,1.48622,47200000.0
2006-11-27 22:03:00,1.48642,1.48697,1.48624,1.48697,30000000.0
2006-11-27 22:04:00,1.48694,1.48707,1.48675,1.48682,24600000.0
2006-11-27 22:05:00,1.48686,1.48689,1.48663,1.4868,28200000.0
2006-11-27 22:06:00,1.48686,1.4869,1.48652,1.48681,68200001.0
2006-11-27 22:07:00,1.48673,1.48695,1.48671,1.48672,37000000.0
2006-11-27 22:08:00,1.4865,1.48691,1.4865,1.48685,55800001.0
2006-11-27 22:09:00,1.48676,1.48686,1.48648,1.48669,25800000.0
2006-11-27 22:10:00,1.48672,1.48677,1.48652,1.48668,35200000.0
2006-11-27 22:11:00,1.4866,1.48675,1.4865,1.4865,19800000.0
2006-11-27 22:12:00,1.48652,1.48662,1.48641,1.48641,52400000.0
2006-11-27 22:13:00,1.48648,1.48657,1.48644,1.48644,34400000.0
2006-11-27 22:14:00,1.4862,1.4865,1.4862,1.48627,54500000.0
2006-11-27 22:15:00,1.48635,1.48655,1.4863,1.48643,51200000.0
2006-11-27 22:16:00,1.4864,1.48649,1.48616,1.48616,57800000.0
2006-11-27 22:17:00,1.48647,1.48647,1.48613,1.4862,27800000.0
2006-11-27 22:18:00,1.48618,1.48618,1.486,1.48601,48800001.0
2006-11-27 22:19:00,1.48598,1.48626,1.48598,1.48616,23200000.0
2006-11-27 22:20:00,1.48622,1.48641,1.48616,1.48641,59900000.0
2006-11-27 22:21:00,1.4862,1.48659,1.48614,1.48641,30800000.0
2006-11-27 22:22:00,1.4864,1.4864,1.48611,1.48626,60800000.0
2006-11-27 22:23:00,1.48636,1.48638,1.48628,1.48628,19200000.0
2006-11-27 22:24:00,1.48639,1.48639,1.48608,1.48622,39400000.0
2006-11-27 22:25:00,1.48606,1.48623,1.48601,1.48623,30800000.0
2006-11-27 22:26:00,1.48605,1.48635,1.48605,1.48635,25400000.0
2006-11-27 22:27:00,1.48616,1.48644,1.4858,1.48644,52500000.0
2006-11-27 22:28:00,1.48646,1.48668,1.4864,1.48655,63600000.0
2006-11-27 22:29:00,1.48663,1.48675,1.48644,1.48661,34200000.0
2006-11-27 22:30:00,1.48657,1.48657,1.48639,1.48641,42200000.0
2006-11-27 22:31:00,1.48655,1.48657,1.48586,1.48645,33000000.0
2006-11-27 22:32:00,1.48639,1.48656,1.48633,1.48648,47100001.0
2006-11-27 22:33:00,1.48648,1.48664,1.48643,1.48649,44800000.0
2006-11-27 22:34:00,1.48646,1.48661,1.48635,1.4864,100300002.0
2006-11-27 22:35:00,1.48661,1.48661,1.48638,1.48638,37200000.0
2006-11-27 22:36:00,1.48661,1.48689,1.48609,1.48609,51200000.0
2006-11-27 22:37:00,1.48658,1.48665,1.48645,1.48658,36000000.0
2006-11-27 22:38:00,1.48646,1.48663,1.48646,1.48661,22000000.0
2006-11-27 22:39:00,1.48664,1.48683,1.48661,1.48672,40800001.0
2006-11-27 22:40:00,1.48679,1.48689,1.48642,1.48642,51000000.0
2006-11-27 22:41:00,1.48685,1.48685,1.48659,1.48681,34400000.0
2006-11-27 22:42:00,1.48678,1.48678,1.48645,1.48655,20000000.0
2006-11-27 22:43:00,1.48653,1.48684,1.48653,1.48681,40900000.0
2006-11-27 22:44:00,1.48664,1.4869,1.48655,1.4869,31200000.0
2006-11-27 22:45:00,1.48671,1.48692,1.48664,1.48692,30200000.0
2006-11-27 22:46:00,1.48688,1.48698,1.48675,1.48675,28100000.0
2006-11-27 22:47:00,1.48682,1.48682,1.48657,1.48681,41900000.0
2006-11-27 22:48:00,1.4867,1.48711,1.4867,1.48686,40800001.0
2006-11-27 22:49:00,1.48676,1.48681,1.4863,1.48651,61700000.0
2006-11-27 22:50:00,1.48661,1.48665,1.48642,1.48642,22800000.0
2006-11-27 22:51:00,1.48675,1.48697,1.48674,1.48688,35000000.0
2006-11-27 22:52:00,1.4868,1.4868,1.4864,1.48644,38300000.0
2006-11-27 22:53:00,1.48666,1.48682,1.48637,1.4868,52000000.0
2006-11-27 22:54:00,1.48671,1.48671,1.48642,1.48647,30800000.0
2006-11-27 22:55:00,1.48681,1.48681,1.48665,1.48665,50800001.0
2006-11-27 22:56:00,1.48689,1.487,1.48682,1.487,20800000.0
2006-11-27 22:57:00,1.48694,1.48711,1.48676,1.48676,41000000.0
2006-11-27 22:58:00,1.48693,1.48701,1.48676,1.48676,36800000.0
2006-11-27 22:59:00,1.48688,1.48693,1.48671,1.48688,51700000.0
2006-11-27 23:00:00,1.4868,1.48689,1.48657,1.48657,37400000.0
2006-11-27 23:01:00,1.48654,1.48668,1.48635,1.48655,37200000.0
2006-11-27 23:02:00,1.48637,1.48647,1.48637,1.48642,27800000.0
2006-11-27 23:03:00,1.48653,1.48653,1.48628,1.48628,42400000.0
2006-11-27 23:04:00,1.48646,1.48647,1.48617,1.48647,45800001.0
2006-11-27 23:05:00,1.4865,1.48669,1.48648,1.48669,46000000.0
2006-11-27 23:06:00,1.48645,1.48672,1.48628,1.48672,42200000.0
2006-11-27 23:07:00,1.48668,1.48697,1.48668,1.48686,23400000.0
2006-11-27 23:08:00,1.48674,1.48682,1.48656,1.48664,40800000.0
2006-11-27 23:09:00,1.48667,1.48682,1.48656,1.48662,43200000.0
2006-11-27 23:10:00,1.48661,1.48689,1.48651,1.48674,91400002.0
2006-11-27 23:11:00,1.48681,1.48685,1.48672,1.48677,43200000.0
2006-11-27 23:12:00,1.48694,1.48704,1.48686,1.48699,31600000.0
2006-11-27 23:13:00,1.4863,1.487,1.4863,1.48686,33400000.0
2006-11-27 23:14:00,1.48703,1.48709,1.48681,1.48697,28000000.0
2006-11-27 23:15:00,1.48709,1.48719,1.48653,1.48694,66000000.0
2006-11-27 23:16:00,1.487,1.4871,1.4869,1.48702,44100000.0
2006-11-27 23:17:00,1.48714,1.48718,1.48688,1.48688,48000000.0
2006-11-27 23:18:00,1.48709,1.48717,1.48677,1.48701,56400000.0
2006-11-27 23:19:00,1.48702,1.48723,1.48696,1.48718,50400000.0
2006-11-27 23:20:00,1.48716,1.48721,1.48663,1.48711,42200000.0
2006-11-27 23:21:00,1.48723,1.48738,1.48713,1.48713,41400000.0
2006-11-27 23:22:00,1.48717,1.48737,1.48699,1.48728,39800001.0
2006-11-27 23:23:00,1.48708,1.48728,1.48706,1.48724,45200000.0
2006-11-27 23:24:00,1.48701,1.4873,1.487,1.487,32800000.0
2006-11-27 23:25:00,1.48703,1.48714,1.48678,1.48678,39600000.0
2006-11-27 23:26:00,1.48678,1.48678,1.48635,1.48672,34700000.0
2006-11-27 23:27:00,1.48642,1.48658,1.48642,1.48652,31800000.0
2006-11-27 23:28:00,1.48644,1.48649,1.4861,1.4861,48900000.0
2006-11-27 23:29:00,1.48637,1.48664,1.48617,1.48642,43100000.0
2006-11-27 23:30:00,1.4863,1.48654,1.48625,1.48634,21800000.0
2006-11-27 23:31:00,1.4865,1.48662,1.48615,1.48662,44800000.0
2006-11-27 23:32:00,1.48641,1.48669,1.48641,1.48652,29400000.0
2006-11-27 23:33:00,1.48629,1.4865,1.48629,1.4865,40400000.0
2006-11-27 23:34:00,1.48667,1.48667,1.48632,1.48635,61200000.0
2006-11-27 23:35:00,1.48667,1.48667,1.48647,1.48647,25600000.0
2006-11-27 23:36:00,1.48683,1.48683,1.48669,1.48672,35600000.0
2006-11-27 23:37:00,1.48688,1.48693,1.48672,1.48693,30600000.0
2006-11-27 23:38:00,1.48685,1.487,1.4868,1.487,39000000.0
2006-11-27 23:39:00,1.48681,1.48697,1.48669,1.48669,26400000.0
2006-11-27 23:40:00,1.48722,1.48725,1.48694,1.48694,44400000.0
2006-11-27 23:41:00,1.48707,1.48735,1.48673,1.48673,59400001.0
2006-11-27 23:42:00,1.48719,1.48719,1.48687,1.48687,40000000.0
2006-11-27 23:43:00,1.48679,1.48679,1.48626,1.48674,37600000.0
2006-11-27 23:44:00,1.48687,1.48687,1.48661,1.48678,49000000.0
2006-11-27 23:45:00,1.48665,1.4869,1.4864,1.48672,34800000.0
2006-11-27 23:46:00,1.48693,1.48695,1.48678,1.4868,37400000.0
2006-11-27 23:47:00,1.4868,1.4868,1.48655,1.4867,52000000.0
2006-11-27 23:48:00,1.48669,1.48669,1.4864,1.48661,40800000.0
2006-11-27 23:49:00,1.48674,1.48674,1.48631,1.48655,34600000.0
2006-11-27 23:50:00,1.48663,1.48669,1.48636,1.48655,40000000.0
2006-11-27 23:51:00,1.48675,1.48686,1.48658,1.48686,42000000.0
2006-11-27 23:52:00,1.48693,1.48693,1.48651,1.4868,49200000.0
2006-11-27 23:53:00,1.48695,1.48695,1.48647,1.48676,40900000.0
2006-11-27 23:54:00,1.48696,1.48701,1.4864,1.4864,45000000.0
2006-11-27 23:55:00,1.48683,1.48703,1.4868,1.4868,23000000.0
2006-11-27 23:56:00,1.4868,1.48704,1.48656,1.48685,70900000.0
2006-11-27 23:57:00,1.48705,1.48763,1.48705,1.48763,33800000.0
2006-11-27 23:58:00,1.48767,1.48788,1.48742,1.48788,28000000.0
2006-11-27 23:59:00,1.48791,1.48825,1.48788,1.48797,51000000.0
2006-11-28 00:00:00,1.48796,1.4882,1.48781,1.48792,57300000.0
2006-11-28 00:01:00,1.48799,1.48804,1.48779,1.48787,33400000.0
2006-11-28 00:02:00,1.48797,1.4881,1.48749,1.48772,42200000.0
2006-11-28 00:03:00,1.48767,1.4879,1.48767,1.48785,44600000.0
2006-11-28 00:04:00,1.48781,1.48784,1.48775,1.48784,16000000.0
2006-11-28 00:05:00,1.48779,1.48779,1.48748,1.48748,45800001.0
2006-11-28 00:06:00,1.48759,1.48785,1.48759,1.48785,32600000.0
2006-11-28 00:07:00,1.48775,1.48778,1.48734,1.48737,39100001.0
2006-11-28 00:08:00,1.4874,1.48776,1.48738,1.48776,49200000.0
2006-11-28 00:09:00,1.48771,1.48811,1.48771,1.48783,40700000.0
2006-11-28 00:10:00,1.48786,1.48786,1.48771,1.48774,49400000.0
2006-11-28 00:11:00,1.48776,1.48779,1.48757,1.48767,19000000.0
2006-11-28 00:12:00,1.4878,1.48794,1.48768,1.48768,27600000.0
2006-11-28 00:13:00,1.48785,1.48801,1.48762,1.48796,25200000.0
2006-11-28 00:15:00,1.48779,1.48794,1.48779,1.48779,30800000.0
2006-11-28 00:16:00,1.48779,1.48783,1.48752,1.48756,39600000.0
2006-11-28 00:17:00,1.48756,1.48773,1.48756,1.48773,49400000.0
2006-11-28 00:18:00,1.48765,1.48771,1.48743,1.48743,27800000.0
2006-11-28 00:19:00,1.48771,1.48777,1.48766,1.48776,20800000.0
2006-11-28 00:20:00,1.48789,1.48804,1.48773,1.48773,38600000.0
2006-11-28 00:21:00,1.48764,1.48779,1.48764,1.48779,38700000.0
2006-11-28 00:22:00,1.48777,1.48796,1.4877,1.48779,28200000.0
2006-11-28 00:23:00,1.48769,1.48799,1.4874,1.48776,48200000.0
2006-11-28 00:24:00,1.4878,1.48786,1.48764,1.48775,44600000.0
2006-11-28 00:25:00,1.48774,1.48792,1.48757,1.4877,60800000.0
2006-11-28 00:26:00,1.48767,1.48767,1.48747,1.48748,37400000.0
2006-11-28 00:27:00,1.48772,1.48788,1.48753,1.4877,29800000.0
2006-11-28 00:28:00,1.48785,1.48791,1.48754,1.48772,56700000.0
2006-11-28 00:29:00,1.48777,1.4879,1.48765,1.4878,36600000.0
2006-11-28 00:30:00,1.48747,1.48789,1.48747,1.48759,43000000.0
2006-11-28 00:31:00,1.48779,1.48779,1.48766,1.4877,40000000.0
2006-11-28 00:32:00,1.48765,1.48789,1.48765,1.48773,27400000.0
2006-11-28 00:33:00,1.48803,1.48803,1.48769,1.48788,28400000.0
2006-11-28 00:34:00,1.48788,1.48813,1.48782,1.48782,43500000.0
2006-11-28 00:35:00,1.48816,1.48816,1.48793,1.48807,39000000.0
2006-11-28 00:36:00,1.48802,1.48802,1.48774,1.48788,26400000.0
2006-11-28 00:37:00,1.48798,1.48798,1.4878,1.4878,19800000.0
2006-11-28 00:38:00,1.48795,1.48815,1.48792,1.48801,37400000.0
2006-11-28 00:39:00,1.48816,1.48833,1.48799,1.48808,42400000.0
2006-11-28 00:40:00,1.48811,1.48825,1.48804,1.48821,34800000.0
2006-11-28 00:41:00,1.48813,1.48813,1.48765,1.48783,27000000.0
2006-11-28 00:42:00,1.48782,1.48793,1.48782,1.4879,39900000.0
2006-11-28 00:43:00,1.4877,1.48802,1.48748,1.48794,41100000.0
2006-11-28 00:44:00,1.48794,1.48794,1.48777,1.48781,35300000.0
2006-11-28 00:45:00,1.48776,1.48776,1.48749,1.48757,48900000.0
2006-11-28 00:46:00,1.48761,1.48787,1.48758,1.48787,38700000.0
2006-11-28 00:47:00,1.4878,1.4879,1.48767,1.48775,32400000.0
2006-11-28 00:48:00,1.48765,1.48806,1.48765,1.48773,27400000.0
2006-11-28 00:49:00,1.48783,1.48795,1.48763,1.48784,82900000.0
2006-11-28 00:50:00,1.488,1.48818,1.48791,1.48808,38200001.0
2006-11-28 00:51:00,1.48797,1.48797,1.48771,1.4879,44400000.0
2006-11-28 00:52:00,1.48776,1.48795,1.48771,1.48794,31700000.0
2006-11-28 00:53:00,1.48776,1.48795,1.4877,1.48795,39800000.0
2006-11-28 00:54:00,1.48759,1.48804,1.48759,1.48798,24200000.0
2006-11-28 00:55:00,1.48792,1.48794,1.48752,1.48794,32500000.0
2006-11-28 00:56:00,1.48792,1.48797,1.48777,1.48782,35200000.0
2006-11-28 00:57:00,1.48794,1.48799,1.48774,1.48774,41600000.0
2006-11-28 00:58:00,1.48762,1.48774,1.48752,1.48774,28000000.0
2006-11-28 00:59:00,1.48787,1.48795,1.48782,1.4879,37600000.0
2006-11-28 01:00:00,1.48777,1.48791,1.48759,1.48776,43300000.0
2006-11-28 01:01:00,1.48778,1.48803,1.48778,1.48793,40200000.0
2006-11-28 01:02:00,1.48821,1.48827,1.48779,1.48779,48400000.0
2006-11-28 01:03:00,1.48817,1.48822,1.48793,1.48807,42900000.0
2006-11-28 01:04:00,1.48808,1.48824,1.48806,1.48806,25000000.0
2006-11-28 01:05:00,1.48813,1.48821,1.48807,1.48811,50500000.0
2006-11-28 01:06:00,1.48807,1.48807,1.48778,1.48804,41200000.0
2006-11-28 01:07:00,1.48805,1.48808,1.48776,1.48789,35000000.0
2006-11-28 01:08:00,1.48806,1.48824,1.48781,1.48781,26600000.0
2006-11-28 01:09:00,1.48819,1.48819,1.48799,1.48817,29200000.0
2006-11-28 01:10:00,1.48811,1.48819,1.48781,1.48804,44000000.0
2006-11-28 01:11:00,1.488,1.48818,1.488,1.48818,28200000.0
2006-11-28 01:12:00,1.48798,1.48819,1.48774,1.48806,25600000.0
2006-11-28 01:13:00,1.48824,1.48824,1.48796,1.48819,46000000.0
2006-11-28 01:14:00,1.48795,1.4881,1.48772,1.48787,40400000.0
2006-11-28 01:15:00,1.48793,1.48796,1.48761,1.48796,16400000.0
2006-11-28 01:16:00,1.48798,1.48819,1.48796,1.48806,53800000.0
2006-11-28 01:17:00,1.48806,1.48808,1.48784,1.48806,33200000.0
2006-11-28 01:18:00,1.4881,1.48816,1.48779,1.48813,28600000.0
2006-11-28 01:19:00,1.48799,1.48812,1.48793,1.48793,39500000.0
2006-11-28 01:20:00,1.48801,1.48806,1.48748,1.48806,26200000.0
2006-11-28 01:21:00,1.48786,1.48816,1.48786,1.48801,38400000.0
2006-11-28 01:22:00,1.48809,1.48809,1.48775,1.48802,30300000.0
2006-11-28 01:23:00,1.48805,1.48813,1.48791,1.48791,44800000.0
2006-11-28 01:24:00,1.48814,1.48823,1.48797,1.48807,24800000.0
2006-11-28 01:25:00,1.48794,1.48809,1.48763,1.48795,56000000.0
2006-11-28 01:26:00,1.4878,1.48797,1.48774,1.48797,26000000.0
2006-11-28 01:27:00,1.48801,1.48812,1.48788,1.48812,36000001.0
2006-11-28 01:28:00,1.48796,1.48805,1.48768,1.48804,36000000.0
2006-11-28 01:29:00,1.48805,1.48805,1.48775,1.48775,35600000.0
2006-11-28 01:30:00,1.48773,1.48773,1.48713,1.48753,36400000.0
2006-11-28 01:31:00,1.4875,1.48767,1.48739,1.48766,44200000.0
2006-11-28 01:32:00,1.48752,1.48773,1.48741,1.48759,53100000.0
2006-11-28 01:33:00,1.48765,1.48772,1.48746,1.48759,28700000.0
2006-11-28 01:34:00,1.48745,1.48745,1.48699,1.48723,27600000.0
2006-11-28 01:35:00,1.48719,1.48744,1.48707,1.48707,59300000.0
2006-11-28 01:36:00,1.48728,1.48759,1.48728,1.48745,54500000.0
2006-11-28 01:37:00,1.48704,1.48722,1.48673,1.48708,40800001.0
2006-11-28 01:38:00,1.48712,1.48732,1.48712,1.48717,32600000.0
2006-11-28 01:39:00,1.48736,1.4875,1.48704,1.48742,47200000.0
2006-11-28 01:40:00,1.48737,1.48742,1.48729,1.48733,38400000.0
2006-11-28 01:41:00,1.48716,1.48745,1.48703,1.48712,42000000.0
2006-11-28 01:42:00,1.48715,1.48729,1.48698,1.48721,61000001.0
2006-11-28 01:43:00,1.48724,1.48743,1.48685,1.48739,24800000.0
2006-11-28 01:44:00,1.48736,1.48736,1.48694,1.48728,35800000.0
2006-11-28 01:45:00,1.48735,1.48748,1.48724,1.48726,50400001.0
2006-11-28 01:46:00,1.4873,1.4875,1.48722,1.48735,29200000.0
2006-11-28 01:47:00,1.48747,1.48774,1.48746,1.48755,23400000.0
2006-11-28 01:48:00,1.48766,1.48777,1.48732,1.48732,30400000.0
2006-11-28 01:49:00,1.48758,1.48758,1.48701,1.48746,31800000.0
2006-11-28 01:50:00,1.48754,1.48755,1.48716,1.48755,37300000.0
2006-11-28 01:51:00,1.48747,1.48747,1.48717,1.48717,40600001.0
2006-11-28 01:52:00,1.48743,1.48762,1.48739,1.4874,30000000.0
2006-11-28 01:53:00,1.48754,1.48754,1.48736,1.48739,39400000.0
2006-11-28 01:54:00,1.4874,1.4876,1.4874,1.48748,51200000.0
2006-11-28 01:55:00,1.48734,1.48737,1.48716,1.48716,24800000.0
2006-11-28 01:56:00,1.4873,1.48736,1.48711,1.48712,49200000.0
2006-11-28 01:57:00,1.48741,1.48754,1.48733,1.48739,45700000.0
2006-11-28 01:58:00,1.48711,1.48711,1.48666,1.48675,31000000.0
2006-11-28 01:59:00,1.48718,1.48752,1.48718,1.48752,45000000.0
2006-11-28 02:00:00,1.48705,1.48754,1.48705,1.48741,32800000.0
2006-11-28 02:01:00,1.48739,1.48739,1.48724,1.48732,60600000.0
2006-11-28 02:02:00,1.48731,1.48784,1.48731,1.48764,92000000.0
2006-11-28 02:03:00,1.48764,1.48766,1.48747,1.48753,87600000.0
2006-11-28 02:04:00,1.48748,1.48765,1.48744,1.48744,87600001.0
2006-11-28 02:05:00,1.4874,1.48742,1.4873,1.4873,91600002.0
2006-11-28 02:06:00,1.48745,1.48764,1.4872,1.48755,89800000.0
2006-11-28 02:07:00,1.48756,1.48776,1.48731,1.48746,172800000.0
2006-11-28 02:08:00,1.4872,1.48726,1.4872,1.48725,53600000.0
2006-11-28 02:09:00,1.4872,1.48737,1.48695,1.4872,200000000.0
2006-11-28 02:10:00,1.48686,1.48718,1.48686,1.48695,137500000.0
2006-11-28 02:11:00,1.48692,1.48697,1.48692,1.48693,61200001.0
2006-11-28 02:12:00,1.48701,1.48707,1.48696,1.48701,56400000.0
2006-11-28 02:13:00,1.487,1.48711,1.487,1.48711,43800000.0
2006-11-28 02:14:00,1.48725,1.48725,1.48693,1.48718,142300000.0
2006-11-28 02:15:00,1.48708,1.48716,1.48687,1.48705,208400000.0
2006-11-28 02:16:00,1.48725,1.48735,1.48702,1.48735,42600000.0
2006-11-28 02:17:00,1.48711,1.48744,1.4868,1.48706,192100000.0
2006-11-28 02:18:00,1.48723,1.48737,1.48672,1.48737,34600000.0
2006-11-28 02:19:00,1.4876,1.4876,1.48722,1.48723,59000000.0
2006-11-28 02:20:00,1.48739,1.48778,1.48736,1.48757,53600000.0
2006-11-28 02:21:00,1.48728,1.48764,1.48722,1.48764,65900000.0
2006-11-28 02:22:00,1.48737,1.4874,1.48732,1.48735,33000000.0
2006-11-28 02:23:00,1.48757,1.4877,1.48747,1.48747,41200000.0
2006-11-28 02:24:00,1.48731,1.48762,1.48727,1.48748,23200000.0
2006-11-28 02:25:00,1.48748,1.4875,1.48715,1.48727,87300000.0
2006-11-28 02:26:00,1.48713,1.48752,1.48701,1.48752,103500000.0
2006-11-28 02:27:00,1.48744,1.48744,1.48721,1.48726,44000000.0
2006-11-28 02:28:00,1.48729,1.48738,1.48724,1.48728,38500000.0
2006-11-28 02:29:00,1.48754,1.48754,1.48712,1.48743,54200000.0
2006-11-28 02:30:00,1.48769,1.48777,1.48757,1.48767,25600000.0
2006-11-28 02:31:00,1.48738,1.48741,1.48717,1.48723,58400000.0
2006-11-28 02:32:00,1.48753,1.48778,1.48738,1.48774,47200000.0
2006-11-28 02:33:00,1.48749,1.48758,1.4874,1.48751,213900000.0
2006-11-28 02:34:00,1.48785,1.48785,1.48766,1.4878,50900000.0
2006-11-28 02:35:00,1.48779,1.48799,1.48753,1.48753,77800000.0
2006-11-28 02:36:00,1.48766,1.4878,1.48761,1.4878,23000000.0
2006-11-28 02:37:00,1.48751,1.48757,1.48743,1.48743,100600000.0
2006-11-28 02:38:00,1.48758,1.48766,1.48754,1.48766,44800000.0
2006-11-28 02:39:00,1.48771,1.48771,1.4875,1.48758,32700000.0
2006-11-28 02:40:00,1.48763,1.48775,1.48758,1.48763,40600000.0
2006-11-28 02:41:00,1.48761,1.48785,1.48761,1.48771,44100000.0
2006-11-28 02:42:00,1.48784,1.48784,1.48773,1.48773,31700000.0
2006-11-28 02:43:00,1.48767,1.4878,1.48759,1.4878,51200001.0
2006-11-28 02:44:00,1.48782,1.48792,1.4877,1.48792,37800000.0
2006-11-28 02:45:00,1.48755,1.48787,1.48739,1.4878,40000000.0
2006-11-28 02:46:00,1.48776,1.4878,1.48756,1.48762,168700000.0
2006-11-28 02:47:00,1.48813,1.48821,1.48765,1.48794,206800002.0
2006-11-28 02:48:00,1.48774,1.48798,1.48769,1.48797,115900000.0
2006-11-28 02:49:00,1.48792,1.48816,1.48759,1.48771,66600000.0
2006-11-28 02:50:00,1.48792,1.48809,1.48764,1.48809,114000000.0
2006-11-28 02:51:00,1.48771,1.48797,1.48763,1.48777,82400000.0
2006-11-28 02:52:00,1.48792,1.48801,1.48771,1.48796,42000001.0
2006-11-28 02:53:00,1.48807,1.48807,1.48764,1.4878,36900000.0
2006-11-28 02:54:00,1.48789,1.48807,1.48779,1.48779,54100000.0
2006-11-28 02:55:00,1.48785,1.4881,1.48767,1.48774,38700000.0
2006-11-28 02:56:00,1.48761,1.48761,1.48746,1.48754,69700000.0
2006-11-28 02:57:00,1.48774,1.48783,1.48771,1.48771,60800001.0
2006-11-28 02:58:00,1.48758,1.48758,1.48741,1.48748,52600000.0
2006-11-28 02:59:00,1.48746,1.4875,1.48718,1.48718,57600000.0
2006-11-28 03:00:00,1.48726,1.4874,1.48719,1.48735,114200000.0
2006-11-28 03:01:00,1.48742,1.48742,1.48725,1.48734,46600000.0
2006-11-28 03:02:00,1.48735,1.48735,1.4872,1.48731,44600000.0
2006-11-28 03:03:00,1.48741,1.48743,1.48735,1.48743,66400000.0
2006-11-28 03:04:00,1.48747,1.48784,1.48738,1.48745,35200000.0
2006-11-28 03:05:00,1.4874,1.48749,1.48733,1.48739,58600000.0
2006-11-28 03:06:00,1.48736,1.48746,1.48729,1.48746,80300000.0
2006-11-28 03:07:00,1.48748,1.48789,1.48743,1.48773,116400002.0
2006-11-28 03:08:00,1.48773,1.48773,1.48737,1.48738,69600000.0
2006-11-28 03:09:00,1.48767,1.4878,1.48738,1.4878,33600000.0
2006-11-28 03:10:00,1.48737,1.48778,1.48737,1.48778,21200000.0
2006-11-28 03:11:00,1.48736,1.48741,1.48733,1.48733,40200000.0
2006-11-28 03:12:00,1.48761,1.4877,1.48729,1.48757,35200000.0
2006-11-28 03:13:00,1.48734,1.48773,1.48734,1.48763,58000000.0
2006-11-28 03:14:00,1.48756,1.48776,1.48731,1.48766,42600000.0
2006-11-28 03:15:00,1.48732,1.48765,1.48732,1.48763,46400000.0
2006-11-28 03:16:00,1.48763,1.48769,1.48737,1.48763,56800001.0
2006-11-28 03:17:00,1.48765,1.4878,1.48726,1.4878,49200000.0
2006-11-28 03:18:00,1.48767,1.48784,1.48741,1.48784,25400000.0
2006-11-28 03:19:00,1.48785,1.4879,1.48765,1.4879,38500000.0
2006-11-28 03:20:00,1.48749,1.48799,1.48749,1.48784,56800000.0
2006-11-28 03:21:00,1.48741,1.48741,1.48734,1.48735,37600000.0
2006-11-28 03:22:00,1.48737,1.48743,1.48729,1.48735,84000001.0
2006-11-28 03:23:00,1.48733,1.48739,1.48725,1.48728,82000000.0
2006-11-28 03:24:00,1.48732,1.48741,1.48731,1.48737,76700000.0
2006-11-28 03:25:00,1.48791,1.48792,1.48756,1.48768,30400000.0
2006-11-28 03:26:00,1.48747,1.48768,1.48746,1.48768,160100000.0
2006-11-28 03:27:00,1.48777,1.48781,1.48764,1.48779,80800000.0
2006-11-28 03:28:00,1.48775,1.4878,1.48756,1.48756,58300000.0
2006-11-28 03:29:00,1.48754,1.48768,1.48754,1.48757,48100000.0
2006-11-28 03:30:00,1.48766,1.48767,1.48746,1.48761,69600000.0
2006-11-28 03:31:00,1.48755,1.48793,1.48755,1.48793,39800000.0
2006-11-28 03:32:00,1.48786,1.48804,1.48779,1.4878,30200000.0
2006-11-28 03:33:00,1.48761,1.48772,1.48761,1.48771,29000000.0
2006-11-28 03:34:00,1.48789,1.48812,1.48761,1.48768,79300000.0
2006-11-28 03:35:00,1.48772,1.48779,1.48754,1.48764,87800000.0
2006-11-28 03:36:00,1.48781,1.48814,1.48774,1.48803,31800000.0
2006-11-28 03:37:00,1.48799,1.48831,1.48782,1.48831,41300000.0
2006-11-28 03:38:00,1.48846,1.48862,1.48831,1.48836,37400000.0
2006-11-28 03:39:00,1.48802,1.48819,1.48799,1.4881,66800000.0
2006-11-28 03:40:00,1.48831,1.48903,1.48831,1.48867,116300000.0
2006-11-28 03:41:00,1.48848,1.48878,1.48848,1.48875,73200000.0
2006-11-28 03:42:00,1.48874,1.4889,1.48866,1.4889,70200000.0
2006-11-28 03:43:00,1.4888,1.4889,1.4888,1.4889,28000000.0
2006-11-28 03:44:00,1.48861,1.4887,1.48842,1.48857,33000000.0
2006-11-28 03:45:00,1.48856,1.48865,1.48837,1.48865,35600000.0
2006-11-28 03:46:00,1.48826,1.48838,1.48821,1.48821,35000000.0
2006-11-28 03:47:00,1.48821,1.48833,1.48816,1.48816,35400000.0
2006-11-28 03:48:00,1.48851,1.4887,1.48826,1.4887,30800000.0
2006-11-28 03:49:00,1.4889,1.4889,1.48842,1.48852,34200000.0
2006-11-28 03:50:00,1.4887,1.4887,1.48826,1.48829,121800000.0
2006-11-28 03:51:00,1.48844,1.48844,1.48825,1.48825,26200000.0
2006-11-28 03:52:00,1.48833,1.48833,1.4878,1.48795,99600001.0
2006-11-28 03:53:00,1.48805,1.48815,1.48781,1.48808,68600001.0
2006-11-28 03:54:00,1.48795,1.48833,1.48791,1.48801,38000000.0
2006-11-28 03:55:00,1.48846,1.48851,1.48826,1.48847,42400000.0
2006-11-28 03:56:00,1.48835,1.48858,1.48835,1.48845,33400000.0
2006-11-28 03:57:00,1.48798,1.48813,1.48792,1.48796,154600000.0
2006-11-28 03:58:00,1.48787,1.48865,1.48787,1.48789,249700002.0
2006-11-28 03:59:00,1.4882,1.48846,1.48814,1.48821,153700000.0
2006-11-28 04:00:00,1.48815,1.48832,1.48806,1.48809,84600000.0
2006-11-28 04:01:00,1.48819,1.48844,1.48807,1.48842,137400000.0
2006-11-28 04:02:00,1.48835,1.48837,1.48805,1.48808,122100000.0
2006-11-28 04:03:00,1.48816,1.48816,1.48782,1.4881,93900000.0
2006-11-28 04:04:00,1.48808,1.48828,1.48806,1.48824,135300002.0
2006-11-28 04:05:00,1.48803,1.48885,1.48801,1.48876,201200000.0
2006-11-28 04:06:00,1.48827,1.48876,1.48827,1.4884,112600000.0
2006-11-28 04:07:00,1.48842,1.48849,1.48823,1.48823,185400000.0
2006-11-28 04:08:00,1.48829,1.48855,1.48829,1.48842,34500000.0
2006-11-28 04:09:00,1.48821,1.48854,1.48821,1.48842,32800000.0
2006-11-28 04:10:00,1.48831,1.48831,1.48802,1.48821,124500000.0
2006-11-28 04:11:00,1.48827,1.48849,1.48801,1.48814,58200001.0
2006-11-28 04:12:00,1.48812,1.4882,1.4881,1.48815,74800001.0
2006-11-28 04:13:00,1.48811,1.48828,1.48803,1.48803,50600000.0
2006-11-28 04:14:00,1.48802,1.48815,1.48797,1.48815,107100001.0
2006-11-28 04:15:00,1.48817,1.4884,1.4881,1.48836,82100000.0
2006-11-28 04:16:00,1.48834,1.4884,1.48806,1.48818,106400000.0
2006-11-28 04:17:00,1.48825,1.48826,1.48813,1.48818,52800000.0
2006-11-28 04:18:00,1.48819,1.48829,1.4881,1.48817,125100000.0
2006-11-28 04:19:00,1.4882,1.48827,1.48817,1.48825,68000000.0
2006-11-28 04:20:00,1.48817,1.48822,1.48795,1.48797,147900000.0
2006-11-28 04:21:00,1.48798,1.48816,1.48798,1.48798,33600000.0
2006-11-28 04:22:00,1.48817,1.48853,1.48801,1.48837,51500000.0
2006-11-28 04:23:00,1.48796,1.48796,1.48788,1.48796,47700001.0
2006-11-28 04:24:00,1.48801,1.48809,1.48799,1.48804,149900000.0
2006-11-28 04:25:00,1.48808,1.48852,1.48801,1.48839,212100002.0
2006-11-28 04:26:00,1.48843,1.48843,1.48816,1.48828,144000001.0
2006-11-28 04:27:00,1.4883,1.48846,1.48813,1.48817,49500000.0
2006-11-28 04:28:00,1.48818,1.48834,1.48818,1.48825,57600000.0
2006-11-28 04:29:00,1.48812,1.48855,1.48809,1.48855,71400000.0
2006-11-28 04:30:00,1.48829,1.48866,1.48828,1.48856,78400000.0
2006-11-28 04:31:00,1.48837,1.48863,1.48833,1.48863,28200000.0
2006-11-28 04:32:00,1.48878,1.48878,1.48867,1.48873,28200000.0
2006-11-28 04:33:00,1.48882,1.48883,1.48862,1.4888,54200000.0
2006-11-28 04:34:00,1.48885,1.48888,1.48875,1.48883,43000001.0
2006-11-28 04:35:00,1.48871,1.48889,1.48866,1.48866,56300000.0
2006-11-28 04:36:00,1.4888,1.4888,1.4881,1.48866,182100000.0
2006-11-28 04:37:00,1.48872,1.48883,1.4884,1.48875,141400000.0
2006-11-28 04:38:00,1.48883,1.48888,1.48874,1.48878,25600000.0
2006-11-28 04:39:00,1.48857,1.48861,1.48845,1.48845,82800000.0
2006-11-28 04:40:00,1.48852,1.48881,1.48852,1.48881,35200000.0
2006-11-28 04:41:00,1.48855,1.48882,1.48853,1.48869,56000000.0
2006-11-28 04:42:00,1.48852,1.4887,1.48851,1.48857,70200000.0
2006-11-28 04:43:00,1.48848,1.4885,1.48837,1.4885,67300000.0
2006-11-28 04:44:00,1.48849,1.48895,1.48849,1.48883,42600000.0
2006-11-28 04:45:00,1.48874,1.48883,1.48838,1.48865,48100000.0
2006-11-28 04:46:00,1.48841,1.48848,1.48835,1.4884,58200000.0
2006-11-28 04:47:00,1.48833,1.48886,1.48833,1.48886,106400000.0
2006-11-28 04:48:00,1.48853,1.48878,1.48853,1.48873,44000000.0
2006-11-28 04:49:00,1.48863,1.48873,1.48833,1.48833,87900000.0
2006-11-28 04:50:00,1.48851,1.48851,1.48831,1.48846,43600000.0
2006-11-28 04:51:00,1.48817,1.48819,1.48816,1.48819,19400000.0
2006-11-28 04:52:00,1.48814,1.48866,1.48812,1.48855,41600000.0
2006-11-28 04:53:00,1.48849,1.48885,1.48843,1.48856,74400001.0
2006-11-28 04:54:00,1.48819,1.48841,1.48819,1.4883,47200000.0
2006-11-28 04:55:00,1.48865,1.48876,1.48833,1.48876,47400001.0
2006-11-28 04:56:00,1.48851,1.48868,1.48847,1.48852,42000000.0
2006-11-28 04:57:00,1.48817,1.48842,1.48813,1.48813,48300001.0
2006-11-28 04:58:00,1.48808,1.4885,1.48808,1.48838,44500000.0
2006-11-28 04:59:00,1.48811,1.4884,1.48811,1.48819,140600000.0
2006-11-28 05:00:00,1.48859,1.4886,1.48842,1.48848,34600000.0
2006-11-28 05:01:00,1.48835,1.48863,1.48835,1.48863,38800000.0
2006-11-28 05:02:00,1.48856,1.48869,1.48838,1.48861,25800000.0
2006-11-28 05:03:00,1.48841,1.48867,1.48837,1.48843,147200001.0
2006-11-28 05:04:00,1.48857,1.48867,1.48853,1.48867,210500001.0
2006-11-28 05:05:00,1.48869,1.48871,1.48856,1.48862,194900000.0
2006-11-28 05:06:00,1.48864,1.48875,1.48854,1.48872,194400000.0
2006-11-28 05:07:00,1.48862,1.4891,1.48862,1.48872,306300002.0
2006-11-28 05:08:00,1.4891,1.4891,1.4889,1.4889,155900000.0
2006-11-28 05:09:00,1.4888,1.48923,1.48877,1.48882,155900000.0
2006-11-28 05:10:00,1.48887,1.48898,1.48881,1.48896,191800000.0
2006-11-28 05:11:00,1.48892,1.48899,1.48882,1.48885,112600000.0
2006-11-28 05:12:00,1.48883,1.48888,1.48878,1.48878,143800001.0
2006-11-28 05:13:00,1.48871,1.48896,1.48862,1.48862,175100000.0
2006-11-28 05:14:00,1.48866,1.48877,1.48861,1.48871,244100000.0
2006-11-28 05:15:00,1.48873,1.4889,1.48864,1.48887,29400000.0
2006-11-28 05:16:00,1.48878,1.48886,1.48868,1.48876,166400000.0
2006-11-28 05:17:00,1.48892,1.48908,1.4888,1.48902,180700000.0
2006-11-28 05:18:00,1.48905,1.48925,1.48887,1.48898,281100000.0
2006-11-28 05:19:00,1.48872,1.48918,1.48871,1.48883,306100002.0
2006-11-28 05:20:00,1.48887,1.48902,1.48882,1.48892,268700001.0
2006-11-28 05:21:00,1.48884,1.48927,1.48877,1.48897,299200000.0
2006-11-28 05:22:00,1.48904,1.48917,1.48899,1.48899,246800000.0
2006-11-28 05:23:00,1.48898,1.48898,1.48872,1.48872,137100000.0
2006-11-28 05:24:00,1.48861,1.48889,1.48861,1.48889,171100001.0
2006-11-28 05:25:00,1.48918,1.48936,1.48904,1.48909,239800000.0
2006-11-28 05:26:00,1.48893,1.48901,1.4889,1.48896,117000000.0
2006-11-28 05:27:00,1.48921,1.48924,1.48887,1.48911,186700000.0
2006-11-28 05:28:00,1.48911,1.48921,1.48886,1.48911,209100000.0
2006-11-28 05:29:00,1.4891,1.48925,1.48895,1.48903,301000002.0
2006-11-28 05:30:00,1.48906,1.48927,1.48888,1.4889,205600001.0
2006-11-28 05:31:00,1.48893,1.48921,1.48891,1.48907,58400000.0
2006-11-28 05:32:00,1.48921,1.48933,1.48906,1.48927,146600000.0
2006-11-28 05:33:00,1.48927,1.48938,1.48914,1.48924,160100000.0
2006-11-28 05:34:00,1.48902,1.48912,1.48871,1.48879,227700001.0
2006-11-28 05:35:00,1.48897,1.48906,1.4889,1.48903,35200000.0
2006-11-28 05:36:00,1.48877,1.48889,1.48856,1.4887,181500001.0
2006-11-28 05:37:00,1.48868,1.4888,1.48864,1.48864,218800001.0
2006-11-28 05:38:00,1.48868,1.48888,1.48865,1.48878,126200000.0
2006-11-28 05:39:00,1.48854,1.48877,1.48849,1.48869,168500000.0
2006-11-28 05:40:00,1.48854,1.48881,1.48845,1.48871,192800000.0
2006-11-28 05:41:00,1.4887,1.48895,1.48868,1.48876,122900000.0
2006-11-28 05:42:00,1.48884,1.48888,1.48863,1.48871,312000001.0
2006-11-28 05:43:00,1.48873,1.48884,1.4887,1.48875,82200000.0
2006-11-28 05:44:00,1.48902,1.4891,1.4889,1.4889,160000001.0
2006-11-28 05:45:00,1.48903,1.48927,1.48899,1.48908,165700000.0
2006-11-28 05:46:00,1.48916,1.48941,1.48915,1.4894,196900002.0
2006-11-28 05:47:00,1.48954,1.48954,1.48922,1.48939,210800000.0
2006-11-28 05:48:00,1.48931,1.48971,1.48927,1.48934,260200001.0
2006-11-28 05:49:00,1.48923,1.48938,1.48897,1.48902,201200003.0
2006-11-28 05:50:00,1.48903,1.48942,1.48899,1.4893,319700001.0
2006-11-28 05:51:00,1.48932,1.48932,1.48905,1.48907,191900001.0
2006-11-28 05:52:00,1.48899,1.48921,1.48894,1.48921,176100000.0
2006-11-28 05:53:00,1.48916,1.48926,1.48901,1.48901,121100000.0
2006-11-28 05:54:00,1.48911,1.48928,1.48896,1.48921,201800000.0
2006-11-28 05:55:00,1.48911,1.48921,1.48896,1.48906,206900000.0
2006-11-28 05:56:00,1.48911,1.48928,1.48901,1.48904,136200001.0
2006-11-28 05:57:00,1.48903,1.48911,1.48901,1.48904,192000000.0
2006-11-28 05:58:00,1.48911,1.48916,1.48899,1.48899,176600001.0
2006-11-28 05:59:00,1.48911,1.48911,1.48893,1.48896,68400000.0
2006-11-28 06:00:00,1.48899,1.48901,1.48891,1.48896,237800000.0
2006-11-28 06:01:00,1.48894,1.48918,1.48894,1.48901,198100000.0
2006-11-28 06:02:00,1.48902,1.48919,1.48899,1.48906,272200001.0
2006-11-28 06:03:00,1.48914,1.48919,1.48901,1.48914,49600001.0
2006-11-28 06:04:00,1.4889,1.48892,1.48882,1.4889,164600000.0
2006-11-28 06:05:00,1.4889,1.48912,1.48888,1.48903,512500004.0
2006-11-28 06:06:00,1.4892,1.4894,1.48917,1.48919,75000001.0
2006-11-28 06:07:00,1.48907,1.48929,1.48899,1.48917,334700000.0
2006-11-28 06:08:00,1.48893,1.48912,1.48882,1.489,511900001.0
2006-11-28 06:09:00,1.48896,1.48941,1.4889,1.48894,422600000.0
2006-11-28 06:10:00,1.4891,1.48915,1.48898,1.48903,240700000.0
2006-11-28 06:11:00,1.48905,1.48917,1.48895,1.48913,453100002.0
2006-11-28 06:12:00,1.48905,1.48936,1.48905,1.48918,282300000.0
2006-11-28 06:13:00,1.48899,1.48927,1.4889,1.4889,315300000.0
2006-11-28 06:14:00,1.48916,1.48939,1.48907,1.48907,384400001.0
2006-11-28 06:15:00,1.48908,1.48922,1.48905,1.48915,173600000.0
2006-11-28 06:16:00,1.48904,1.48911,1.4889,1.48911,213100001.0
2006-11-28 06:17:00,1.4889,1.48905,1.48882,1.48882,171500001.0
2006-11-28 06:18:00,1.48881,1.48907,1.48876,1.48886,232700000.0
2006-11-28 06:20:00,1.48902,1.4891,1.48884,1.48885,297100001.0
2006-11-28 06:21:00,1.48906,1.48907,1.48888,1.48897,249800001.0
2006-11-28 06:22:00,1.48893,1.48926,1.48891,1.489,269700001.0
2006-11-28 06:23:00,1.48882,1.489,1.4888,1.48893,293800000.0
2006-11-28 06:24:00,1.48892,1.48908,1.48885,1.48891,393400001.0
2006-11-28 06:25:00,1.48889,1.48904,1.48886,1.48897,272100000.0
2006-11-28 06:26:00,1.4889,1.48898,1.48877,1.48895,313500000.0
2006-11-28 06:27:00,1.4888,1.48887,1.48872,1.48882,351900002.0
2006-11-28 06:28:00,1.48883,1.48898,1.48876,1.48892,309200000.0
2006-11-28 06:29:00,1.48884,1.48904,1.48881,1.48882,110200001.0
2006-11-28 06:30:00,1.48885,1.48907,1.48882,1.48893,281600001.0
2006-11-28 06:31:00,1.48898,1.48905,1.48885,1.48897,159600001.0
2006-11-28 06:32:00,1.48895,1.48898,1.48887,1.48887,205900001.0
2006-11-28 06:33:00,1.48885,1.4889,1.48872,1.48872,283700000.0
2006-11-28 06:34:00,1.4887,1.48878,1.4886,1.48878,202600000.0
2006-11-28 06:35:00,1.48868,1.48904,1.48866,1.48872,156300000.0
2006-11-28 06:36:00,1.48865,1.48881,1.48865,1.48875,67500000.0
2006-11-28 06:37:00,1.48878,1.48885,1.48872,1.48876,217900002.0
2006-11-28 06:38:00,1.48873,1.48896,1.48862,1.48868,151600002.0
2006-11-28 06:39:00,1.48879,1.48891,1.48879,1.48886,41000000.0
2006-11-28 06:40:00,1.48881,1.48881,1.48856,1.48868,96200000.0
2006-11-28 06:41:00,1.48865,1.48877,1.48859,1.48877,190800001.0
2006-11-28 06:42:00,1.48882,1.48884,1.48858,1.48871,291200000.0
2006-11-28 06:43:00,1.48878,1.48886,1.48873,1.4888,159800001.0
2006-11-28 06:44:00,1.48884,1.48884,1.48862,1.48867,307200000.0
2006-11-28 06:45:00,1.48872,1.48877,1.48862,1.48877,260600001.0
2006-11-28 06:46:00,1.48874,1.48886,1.4887,1.48881,230500000.0
2006-11-28 06:47:00,1.4888,1.48883,1.48856,1.48865,238500001.0
2006-11-28 06:48:00,1.48817,1.48834,1.48809,1.48813,27600000.0
2006-11-28 06:49:00,1.48808,1.48837,1.48797,1.48803,285500000.0
2006-11-28 06:50:00,1.48811,1.48818,1.48792,1.48799,33800000.0
2006-11-28 06:51:00,1.48822,1.48822,1.48785,1.48815,39200001.0
2006-11-28 06:52:00,1.48804,1.4882,1.48804,1.48805,249900000.0
2006-11-28 06:53:00,1.48807,1.48829,1.48805,1.48811,290200003.0
2006-11-28 06:54:00,1.48812,1.48832,1.48793,1.48796,375700000.0
2006-11-28 06:55:00,1.48793,1.48807,1.48785,1.48801,337800002.0
2006-11-28 06:56:00,1.4882,1.48826,1.48812,1.48823,42600000.0
2006-11-28 06:57:00,1.48809,1.48809,1.48789,1.48789,85900000.0
2006-11-28 06:58:00,1.48783,1.48788,1.48768,1.48781,188000000.0
2006-11-28 06:59:00,1.48776,1.488,1.48769,1.48787,282600000.0
2006-11-28 07:00:00,1.48796,1.48796,1.4878,1.48786,129300001.0
2006-11-28 07:01:00,1.48773,1.48788,1.48773,1.48786,304200000.0
2006-11-28 07:02:00,1.48778,1.48793,1.4877,1.48783,405400000.0
2006-11-28 07:03:00,1.48786,1.48788,1.48776,1.48782,121300000.0
2006-11-28 07:04:00,1.48772,1.48783,1.48752,1.48771,339100001.0
2006-11-28 07:05:00,1.48787,1.48787,1.4877,1.48774,104400000.0
2006-11-28 07:06:00,1.48764,1.48764,1.48741,1.48762,190200000.0
2006-11-28 07:07:00,1.48757,1.48766,1.48744,1.48754,180500000.0
2006-11-28 07:08:00,1.48754,1.48769,1.48741,1.4875,253000001.0
2006-11-28 07:09:00,1.48761,1.48761,1.48738,1.48741,238700001.0
2006-11-28 07:10:00,1.4876,1.4876,1.48728,1.48732,444200002.0
2006-11-28 07:11:00,1.48737,1.48742,1.48729,1.4873,392100003.0
2006-11-28 07:12:00,1.48726,1.48741,1.48721,1.48739,278500000.0
2006-11-28 07:13:00,1.48754,1.48762,1.4874,1.48746,299400002.0
2006-11-28 07:14:00,1.48743,1.48754,1.48732,1.48732,507700003.0
2006-11-28 07:15:00,1.48754,1.48777,1.48735,1.48775,250700000.0
2006-11-28 07:16:00,1.48758,1.48769,1.48749,1.48768,152200000.0
2006-11-28 07:17:00,1.48772,1.48788,1.4876,1.48765,263500001.0
2006-11-28 07:18:00,1.48775,1.48798,1.4877,1.48793,504500001.0
2006-11-28 07:19:00,1.48788,1.48801,1.48768,1.48795,319000000.0
2006-11-28 07:20:00,1.48793,1.48793,1.48756,1.48778,460700001.0
2006-11-28 07:21:00,1.48771,1.48791,1.48764,1.48767,226400000.0
2006-11-28 07:22:00,1.48769,1.48786,1.48761,1.48772,381800002.0
2006-11-28 07:23:00,1.48775,1.48794,1.48764,1.48787,434800000.0
2006-11-28 07:24:00,1.48781,1.48787,1.48764,1.48768,269900001.0
2006-11-28 07:25:00,1.48758,1.48775,1.48749,1.48765,366800002.0
2006-11-28 07:26:00,1.48762,1.48789,1.48754,1.48773,309400000.0
2006-11-28 07:27:00,1.48774,1.48785,1.4876,1.48782,216100001.0
2006-11-28 07:28:00,1.48785,1.48793,1.48782,1.48789,207600000.0
2006-11-28 07:29:00,1.48785,1.48795,1.4877,1.4877,212800000.0
2006-11-28 07:30:00,1.48774,1.48785,1.48768,1.48772,441800000.0
2006-11-28 07:31:00,1.48764,1.48804,1.48764,1.48804,272200000.0
2006-11-28 07:32:00,1.48813,1.48813,1.48788,1.48807,485600000.0
2006-11-28 07:33:00,1.48802,1.48811,1.48788,1.48795,405300001.0
2006-11-28 07:34:00,1.48797,1.48817,1.48795,1.48812,292000001.0
2006-11-28 07:35:00,1.48808,1.48827,1.48802,1.48805,242300000.0
2006-11-28 07:36:00,1.48801,1.48828,1.48793,1.48811,392000001.0
2006-11-28 07:37:00,1.48806,1.48809,1.4878,1.48792,220100000.0
2006-11-28 07:38:00,1.48785,1.48803,1.48785,1.48802,40600001.0
2006-11-28 07:39:00,1.48795,1.48804,1.48783,1.48796,404400000.0
2006-11-28 07:40:00,1.48798,1.48806,1.48775,1.48779,328000001.0
2006-11-28 07:41:00,1.48787,1.48812,1.48777,1.48802,578300001.0
2006-11-28 07:42:00,1.488,1.48807,1.48783,1.48783,339000001.0
2006-11-28 07:43:00,1.48785,1.48814,1.48785,1.48803,212800000.0
2006-11-28 07:44:00,1.48803,1.48814,1.48793,1.48804,405900002.0
2006-11-28 07:45:00,1.48808,1.48822,1.48793,1.48796,358600000.0
2006-11-28 07:46:00,1.48795,1.48817,1.48789,1.48803,464200001.0
2006-11-28 07:47:00,1.48816,1.48836,1.48798,1.48805,756000001.0
2006-11-28 07:48:00,1.48803,1.48826,1.48795,1.48802,736300002.0
2006-11-28 07:49:00,1.4882,1.4883,1.48801,1.48813,626000003.0
2006-11-28 07:50:00,1.48813,1.48828,1.48798,1.48808,672900002.0
2006-11-28 07:51:00,1.48822,1.48829,1.48798,1.4882,572600000.0
2006-11-28 07:52:00,1.4882,1.48833,1.4881,1.48825,442100000.0
2006-11-28 07:53:00,1.4882,1.48836,1.48789,1.48803,622400001.0
2006-11-28 07:54:00,1.488,1.488,1.48749,1.48749,336100000.0
2006-11-28 07:55:00,1.48745,1.48755,1.48729,1.48736,368600001.0
2006-11-28 07:56:00,1.48746,1.4876,1.4871,1.4871,736500001.0
2006-11-28 07:57:00,1.48694,1.48699,1.48664,1.48671,569500000.0
2006-11-28 07:58:00,1.48678,1.48688,1.48665,1.4867,646600002.0
2006-11-28 07:59:00,1.48687,1.48694,1.48673,1.48678,506200001.0
2006-11-28 08:00:00,1.48677,1.4868,1.48652,1.48676,394800002.0
2006-11-28 08:01:00,1.48656,1.48691,1.4865,1.48675,474700000.0
2006-11-28 08:02:00,1.48685,1.48699,1.48679,1.48692,245800000.0
2006-11-28 08:03:00,1.48696,1.48696,1.48674,1.4868,431600000.0
2006-11-28 08:04:00,1.48666,1.48684,1.48655,1.48684,409000002.0
2006-11-28 08:05:00,1.48684,1.48684,1.48644,1.48651,339300000.0
2006-11-28 08:06:00,1.48677,1.48682,1.48649,1.48674,623000001.0
2006-11-28 08:07:00,1.4866,1.48673,1.48653,1.4867,520000003.0
2006-11-28 08:08:00,1.48668,1.48678,1.48649,1.48678,362800000.0
2006-11-28 08:09:00,1.48678,1.48692,1.48656,1.48666,595200003.0
2006-11-28 08:10:00,1.48666,1.48682,1.48643,1.48677,625700002.0
2006-11-28 08:11:00,1.48668,1.48688,1.48659,1.48675,240000000.0
2006-11-28 08:12:00,1.48672,1.48686,1.48659,1.48668,433400001.0
2006-11-28 08:13:00,1.48658,1.48678,1.48651,1.48667,199600001.0
2006-11-28 08:14:00,1.48663,1.48685,1.48663,1.48681,76200000.0
2006-11-28 08:15:00,1.4867,1.48692,1.48664,1.48677,280000000.0
2006-11-28 08:16:00,1.48676,1.48705,1.48668,1.48696,277900000.0
2006-11-28 08:17:00,1.48697,1.48715,1.48693,1.48698,235600000.0
2006-11-28 08:18:00,1.48685,1.48711,1.48677,1.48697,198900001.0
2006-11-28 08:19:00,1.48696,1.48706,1.48688,1.48701,333600000.0
2006-11-28 08:20:00,1.48702,1.48708,1.4869,1.48697,286700000.0
2006-11-28 08:21:00,1.48695,1.48709,1.48681,1.48696,495900000.0
2006-11-28 08:22:00,1.48707,1.48734,1.48707,1.48723,298100001.0
2006-11-28 08:23:00,1.48719,1.48738,1.48714,1.48715,260300000.0
2006-11-28 08:24:00,1.48716,1.4874,1.48707,1.48711,467000001.0
2006-11-28 08:25:00,1.48723,1.48736,1.4871,1.4871,581000003.0
2006-11-28 08:26:00,1.48719,1.48735,1.48715,1.48719,278400000.0
2006-11-28 08:27:00,1.48721,1.48728,1.48706,1.48716,406600001.0
2006-11-28 08:28:00,1.48703,1.48718,1.48696,1.48713,554700001.0
2006-11-28 08:29:00,1.48705,1.48723,1.48698,1.48712,421600000.0
2006-11-28 08:30:00,1.48697,1.48709,1.48682,1.48709,445600001.0
2006-11-28 08:31:00,1.48711,1.48724,1.48696,1.48711,303700000.0
2006-11-28 08:32:00,1.48703,1.48715,1.4869,1.48697,275300000.0
2006-11-28 08:33:00,1.48687,1.4869,1.48678,1.48681,216900000.0
2006-11-28 08:34:00,1.48683,1.48697,1.48668,1.48674,638500000.0
2006-11-28 08:35:00,1.48682,1.48694,1.48674,1.48682,551700001.0
2006-11-28 08:36:00,1.48678,1.4871,1.48672,1.48704,373700001.0
2006-11-28 08:37:00,1.48701,1.48718,1.48695,1.48708,320800000.0
2006-11-28 08:38:00,1.48696,1.48709,1.48682,1.48703,386700003.0
2006-11-28 08:39:00,1.48716,1.48786,1.48716,1.48779,535700001.0
2006-11-28 08:40:00,1.48778,1.48791,1.48736,1.48736,316300000.0
2006-11-28 08:41:00,1.48744,1.48762,1.48714,1.48732,461000001.0
2006-11-28 08:42:00,1.48721,1.48735,1.48685,1.48685,458900000.0
2006-11-28 08:43:00,1.48687,1.48715,1.48677,1.48679,256100001.0
2006-11-28 08:44:00,1.48696,1.48711,1.48686,1.48696,495000002.0
2006-11-28 08:45:00,1.4871,1.48731,1.48697,1.48702,597700000.0
2006-11-28 08:46:00,1.48709,1.48731,1.48697,1.4871,731800002.0
2006-11-28 08:47:00,1.48722,1.4874,1.48715,1.4872,545500001.0
2006-11-28 08:48:00,1.48719,1.48751,1.48709,1.48744,373000000.0
2006-11-28 08:49:00,1.48739,1.48757,1.48729,1.48732,533400000.0
2006-11-28 08:50:00,1.48755,1.48774,1.48743,1.48754,509700000.0
2006-11-28 08:51:00,1.48752,1.48783,1.48738,1.48752,621900001.0
2006-11-28 08:52:00,1.48762,1.48765,1.48727,1.48741,621700003.0
2006-11-28 08:53:00,1.48754,1.48774,1.48737,1.48753,466100000.0
2006-11-28 08:54:00,1.48748,1.48764,1.48738,1.4875,685400000.0
2006-11-28 08:55:00,1.4876,1.4877,1.48732,1.48745,630100000.0
2006-11-28 08:56:00,1.48742,1.48761,1.48712,1.48717,618100004.0
2006-11-28 08:57:00,1.48704,1.48727,1.48683,1.48703,580900000.0
2006-11-28 08:58:00,1.48693,1.48706,1.48675,1.48675,480900002.0
2006-11-28 08:59:00,1.4869,1.4871,1.48686,1.48694,331900000.0
2006-11-28 09:00:00,1.48691,1.48705,1.48668,1.48675,480600004.0
2006-11-28 09:01:00,1.48679,1.48699,1.48675,1.4869,358300001.0
2006-11-28 09:02:00,1.48692,1.48723,1.48684,1.48684,704200001.0
2006-11-28 09:03:00,1.48689,1.48689,1.48655,1.48655,624200002.0
2006-11-28 09:04:00,1.48664,1.48688,1.48643,1.48675,693500002.0
2006-11-28 09:05:00,1.4868,1.48707,1.48679,1.48696,581700001.0
2006-11-28 09:06:00,1.48682,1.4871,1.48667,1.48687,542500002.0
2006-11-28 09:07:00,1.48672,1.48682,1.48662,1.48672,381800002.0
2006-11-28 09:08:00,1.48677,1.48692,1.48674,1.48678,195400000.0
2006-11-28 09:09:00,1.4868,1.48694,1.4867,1.48677,298800001.0
2006-11-28 09:10:00,1.48664,1.48672,1.4864,1.48647,365200001.0
2006-11-28 09:11:00,1.48643,1.48681,1.4864,1.48649,573800000.0
2006-11-28 09:12:00,1.48656,1.48672,1.48638,1.48649,455400000.0
2006-11-28 09:13:00,1.48656,1.48698,1.48656,1.4868,520700002.0
2006-11-28 09:14:00,1.48677,1.48702,1.48653,1.48694,318900001.0
2006-11-28 09:15:00,1.48692,1.48726,1.48692,1.48725,436700000.0
2006-11-28 09:16:00,1.4871,1.48715,1.48641,1.48659,579700001.0
2006-11-28 09:17:00,1.4865,1.48661,1.48622,1.48638,504700000.0
2006-11-28 09:18:00,1.48638,1.4867,1.48638,1.4866,171400000.0
2006-11-28 09:19:00,1.4866,1.4868,1.48647,1.48647,473200000.0
2006-11-28 09:20:00,1.48633,1.4865,1.48622,1.4863,279400002.0
2006-11-28 09:21:00,1.48642,1.4865,1.4863,1.4864,335800000.0
2006-11-28 09:22:00,1.4863,1.48642,1.4862,1.48623,293900001.0
2006-11-28 09:23:00,1.48625,1.48625,1.48603,1.48622,367400001.0
2006-11-28 09:24:00,1.4862,1.4862,1.48589,1.48596,342500000.0
2006-11-28 09:25:00,1.48606,1.48621,1.486,1.48604,435700001.0
2006-11-28 09:26:00,1.48588,1.48613,1.48587,1.48587,549900000.0
2006-11-28 09:27:00,1.48591,1.48627,1.48591,1.48605,384700002.0
2006-11-28 09:28:00,1.48621,1.48638,1.48607,1.48614,534300001.0
2006-11-28 09:29:00,1.48614,1.48634,1.48586,1.48606,420200001.0
2006-11-28 09:30:00,1.48615,1.48632,1.48587,1.48595,710800001.0
2006-11-28 09:31:00,1.48586,1.48628,1.48586,1.486,375400000.0
2006-11-28 09:32:00,1.48608,1.48624,1.4859,1.48604,429700002.0
2006-11-28 09:33:00,1.48586,1.48613,1.48586,1.48603,346300000.0
2006-11-28 09:34:00,1.48603,1.48606,1.48578,1.48588,463600001.0
2006-11-28 09:35:00,1.48591,1.48609,1.48591,1.48608,269800000.0
2006-11-28 09:36:00,1.48616,1.48644,1.48612,1.48616,431400000.0
2006-11-28 09:37:00,1.48622,1.48647,1.48613,1.48634,400000000.0
2006-11-28 09:38:00,1.48634,1.48651,1.48626,1.48626,403100001.0
2006-11-28 09:39:00,1.48639,1.48648,1.4862,1.4862,486100002.0
2006-11-28 09:40:00,1.48638,1.48668,1.48637,1.48664,378900000.0
2006-11-28 09:41:00,1.48667,1.48672,1.48643,1.48655,448500001.0
2006-11-28 09:42:00,1.48657,1.48678,1.48648,1.48655,507100000.0
2006-11-28 09:43:00,1.48676,1.48698,1.48653,1.48673,296200000.0
2006-11-28 09:44:00,1.48682,1.48704,1.48666,1.4867,502400000.0
2006-11-28 09:45:00,1.48696,1.48696,1.48669,1.48682,543500001.0
2006-11-28 09:46:00,1.48673,1.48677,1.48647,1.48648,294400000.0
2006-11-28 09:47:00,1.48651,1.48658,1.48639,1.48651,429500003.0
2006-11-28 09:48:00,1.48644,1.48644,1.48596,1.48597,360600001.0
2006-11-28 09:49:00,1.48611,1.48637,1.48604,1.48627,640900002.0
2006-11-28 09:50:00,1.4861,1.48626,1.48602,1.48612,435000000.0
2006-11-28 09:51:00,1.48612,1.48638,1.48605,1.48634,466300001.0
2006-11-28 09:52:00,1.48641,1.48648,1.48609,1.48615,461900001.0
2006-11-28 09:53:00,1.48618,1.48697,1.48618,1.48688,334000000.0
2006-11-28 09:54:00,1.48697,1.48734,1.48693,1.48723,533100001.0
2006-11-28 09:55:00,1.48713,1.48736,1.48699,1.48707,547100003.0
2006-11-28 09:56:00,1.48678,1.48698,1.48669,1.48681,377000001.0
2006-11-28 09:57:00,1.48688,1.48707,1.48661,1.48661,555300000.0
2006-11-28 09:58:00,1.48664,1.48683,1.48641,1.48643,786600002.0
2006-11-28 09:59:00,1.48654,1.48663,1.48619,1.48625,677300002.0
2006-11-28 10:00:00,1.48625,1.48658,1.48613,1.4864,262100001.0
2006-11-28 10:01:00,1.48654,1.48669,1.48632,1.48638,618000000.0
2006-11-28 10:02:00,1.48654,1.4869,1.48651,1.48651,558700000.0
2006-11-28 10:03:00,1.48642,1.4867,1.48631,1.4867,474600002.0
2006-11-28 10:04:00,1.48658,1.48661,1.48621,1.48647,422500000.0
2006-11-28 10:05:00,1.48635,1.48686,1.48635,1.48672,431900001.0
2006-11-28 10:06:00,1.48691,1.4875,1.48691,1.48739,498600001.0
2006-11-28 10:07:00,1.48745,1.48792,1.48742,1.48776,554100001.0
2006-11-28 10:08:00,1.48786,1.48806,1.4876,1.48775,462900000.0
2006-11-28 10:09:00,1.48781,1.48813,1.48772,1.48795,494500000.0
2006-11-28 10:10:00,1.48785,1.48815,1.48779,1.48809,409100003.0
2006-11-28 10:11:00,1.48823,1.48869,1.48807,1.48861,403300000.0
2006-11-28 10:12:00,1.48855,1.48855,1.48808,1.48808,531500001.0
2006-11-28 10:13:00,1.48792,1.4881,1.48783,1.4881,511000002.0
2006-11-28 10:14:00,1.48824,1.48863,1.48822,1.48822,529200000.0
2006-11-28 10:15:00,1.48819,1.48831,1.48794,1.4882,415300001.0
2006-11-28 10:16:00,1.48827,1.48837,1.48797,1.48829,428100003.0
2006-11-28 10:17:00,1.48835,1.48849,1.48812,1.48824,317900000.0
2006-11-28 10:18:00,1.48823,1.48843,1.488,1.488,407100000.0
2006-11-28 10:19:00,1.48791,1.48804,1.48776,1.48804,294500002.0
2006-11-28 10:20:00,1.48801,1.48804,1.48784,1.488,500900001.0
2006-11-28 10:21:00,1.48796,1.48802,1.48775,1.48776,400200000.0
2006-11-28 10:22:00,1.4877,1.48792,1.48763,1.48784,362600001.0
2006-11-28 10:23:00,1.48774,1.48797,1.48757,1.4876,437500000.0
2006-11-28 10:24:00,1.48763,1.48789,1.48742,1.48771,500900002.0
2006-11-28 10:25:00,1.48771,1.48779,1.48733,1.4875,386200000.0
2006-11-28 10:26:00,1.48747,1.48764,1.48721,1.48731,549800001.0
2006-11-28 10:27:00,1.48732,1.48745,1.48716,1.48728,485800000.0
2006-11-28 10:28:00,1.48745,1.48782,1.48744,1.48767,662900003.0
2006-11-28 10:29:00,1.4877,1.48787,1.48757,1.48773,482200001.0
2006-11-28 10:30:00,1.48785,1.48797,1.48763,1.48789,687900002.0
2006-11-28 10:31:00,1.48756,1.48787,1.48745,1.48747,521200000.0
2006-11-28 10:32:00,1.48738,1.48774,1.48735,1.48735,502700002.0
2006-11-28 10:33:00,1.48754,1.48765,1.48727,1.48755,516600004.0
2006-11-28 10:34:00,1.4875,1.4875,1.48706,1.48714,409400000.0
2006-11-28 10:35:00,1.48704,1.48725,1.48681,1.48694,552800002.0
2006-11-28 10:36:00,1.48719,1.48755,1.4871,1.48725,527600002.0
2006-11-28 10:37:00,1.48732,1.48765,1.48732,1.48761,543900004.0
2006-11-28 10:38:00,1.48749,1.48757,1.48737,1.48737,428500001.0
2006-11-28 10:39:00,1.48746,1.48765,1.48727,1.48735,450900000.0
2006-11-28 10:40:00,1.48745,1.48797,1.48745,1.48797,355800002.0
2006-11-28 10:41:00,1.48808,1.48808,1.48724,1.48746,669600003.0
2006-11-28 10:42:00,1.48753,1.48763,1.48732,1.48732,402200002.0
2006-11-28 10:43:00,1.48734,1.48758,1.48719,1.4872,460800002.0
2006-11-28 10:44:00,1.48723,1.48738,1.48687,1.487,540900000.0
2006-11-28 10:45:00,1.48694,1.48717,1.48672,1.48674,504300001.0
2006-11-28 10:46:00,1.48663,1.48711,1.4866,1.48686,301500001.0
2006-11-28 10:47:00,1.48678,1.48699,1.48677,1.48688,393200001.0
2006-11-28 10:48:00,1.48695,1.48695,1.48637,1.48653,445000000.0
2006-11-28 10:49:00,1.48653,1.48677,1.4864,1.4865,378300000.0
2006-11-28 10:50:00,1.48661,1.48703,1.48647,1.48693,550900002.0
2006-11-28 10:51:00,1.48679,1.48714,1.48672,1.48714,530300000.0
2006-11-28 10:52:00,1.48722,1.48728,1.48696,1.4872,357600002.0
2006-11-28 10:53:00,1.48716,1.48785,1.48716,1.48782,339700000.0
2006-11-28 10:54:00,1.48801,1.48845,1.48797,1.48817,466900001.0
2006-11-28 10:55:00,1.48813,1.48822,1.48766,1.48798,503500002.0
2006-11-28 10:56:00,1.48803,1.48806,1.48766,1.48792,481700002.0
2006-11-28 10:57:00,1.48804,1.4883,1.4878,1.48809,379800000.0
2006-11-28 10:58:00,1.48806,1.48817,1.48785,1.48792,467100002.0
2006-11-28 10:59:00,1.48786,1.48815,1.48765,1.48776,800900001.0
2006-11-28 11:00:00,1.48776,1.48776,1.48737,1.48751,489600000.0
2006-11-28 11:01:00,1.48737,1.48772,1.48727,1.48727,578300001.0
2006-11-28 11:02:00,1.4873,1.48768,1.4873,1.48735,555600000.0
2006-11-28 11:03:00,1.48728,1.48759,1.48728,1.48754,237700000.0
2006-11-28 11:04:00,1.48755,1.48778,1.48747,1.48764,543800001.0
2006-11-28 11:05:00,1.48764,1.48775,1.48744,1.48757,484400001.0
2006-11-28 11:06:00,1.4876,1.48783,1.48752,1.4876,608200001.0
2006-11-28 11:07:00,1.48748,1.48757,1.48735,1.48746,323600000.0
2006-11-28 11:08:00,1.48745,1.48752,1.48721,1.48743,425500001.0
2006-11-28 11:09:00,1.48722,1.48752,1.48719,1.48735,462500000.0
2006-11-28 11:10:00,1.48745,1.48759,1.4872,1.4872,468000000.0
2006-11-28 11:11:00,1.48696,1.48727,1.48683,1.48695,542100006.0
2006-11-28 11:12:00,1.487,1.48727,1.487,1.4872,544500003.0
2006-11-28 11:13:00,1.48724,1.4873,1.48679,1.48722,386600000.0
2006-11-28 11:14:00,1.48711,1.48711,1.48663,1.48699,487100001.0
2006-11-28 11:15:00,1.487,1.48727,1.48689,1.48703,522900002.0
2006-11-28 11:16:00,1.48705,1.48721,1.48689,1.48702,462200000.0
2006-11-28 11:17:00,1.48696,1.48704,1.48671,1.48693,417500001.0
2006-11-28 11:18:00,1.48688,1.48702,1.4867,1.4868,416400001.0
2006-11-28 11:19:00,1.48682,1.48732,1.48682,1.48705,363400001.0
2006-11-28 11:20:00,1.48694,1.48719,1.4867,1.48675,594900001.0
2006-11-28 11:21:00,1.48702,1.4873,1.48685,1.48704,550000001.0
2006-11-28 11:22:00,1.48683,1.48714,1.48674,1.48699,576100001.0
2006-11-28 11:23:00,1.48696,1.48728,1.48687,1.487,523200002.0
2006-11-28 11:24:00,1.48714,1.48714,1.4869,1.48691,440500001.0
2006-11-28 11:25:00,1.4869,1.48719,1.48678,1.48711,404800001.0
2006-11-28 11:26:00,1.48726,1.48745,1.48716,1.48727,489000001.0
2006-11-28 11:27:00,1.48742,1.48746,1.48713,1.48722,605800002.0
2006-11-28 11:28:00,1.48743,1.48751,1.48714,1.48727,369800001.0
2006-11-28 11:29:00,1.48747,1.48778,1.48739,1.48739,480900001.0
2006-11-28 11:30:00,1.48735,1.48751,1.48727,1.4874,437900000.0
2006-11-28 11:31:00,1.48732,1.48753,1.48713,1.48724,601700000.0
2006-11-28 11:32:00,1.48728,1.48748,1.48716,1.48732,437900003.0
2006-11-28 11:33:00,1.48724,1.48756,1.48724,1.4874,503400000.0
2006-11-28 11:34:00,1.48741,1.48751,1.48722,1.48733,715200003.0
2006-11-28 11:35:00,1.48738,1.48759,1.48709,1.48709,520400003.0
2006-11-28 11:36:00,1.48692,1.48715,1.48673,1.48673,507400000.0
2006-11-28 11:37:00,1.48677,1.48743,1.48676,1.48718,509300001.0
2006-11-28 11:38:00,1.48739,1.48744,1.48722,1.48725,572200001.0
2006-11-28 11:39:00,1.48734,1.48734,1.48681,1.48681,653000001.0
2006-11-28 11:40:00,1.48673,1.48685,1.48645,1.4865,673100001.0
2006-11-28 11:41:00,1.48634,1.48676,1.48616,1.48645,723100001.0
2006-11-28 11:42:00,1.48639,1.48651,1.48599,1.48638,641000002.0
2006-11-28 11:43:00,1.48633,1.48646,1.4862,1.48625,527300001.0
2006-11-28 11:44:00,1.48628,1.48629,1.48591,1.48597,654700002.0
2006-11-28 11:45:00,1.48607,1.48622,1.48579,1.4858,579100000.0
2006-11-28 11:46:00,1.48566,1.48571,1.4852,1.48547,559000000.0
2006-11-28 11:47:00,1.48545,1.4858,1.48534,1.48567,429100001.0
2006-11-28 11:48:00,1.48546,1.48573,1.48542,1.48562,556300003.0
2006-11-28 11:49:00,1.48566,1.48585,1.48552,1.48564,487700004.0
2006-11-28 11:50:00,1.48569,1.48606,1.48569,1.4859,352200002.0
2006-11-28 11:51:00,1.48586,1.48604,1.48583,1.48599,211100000.0
2006-11-28 11:52:00,1.48594,1.48612,1.48579,1.48609,229900001.0
2006-11-28 11:53:00,1.48597,1.48615,1.48578,1.48602,202700000.0
2006-11-28 11:54:00,1.48608,1.48627,1.48587,1.48613,384000000.0
2006-11-28 11:55:00,1.48627,1.48631,1.486,1.486,460700000.0
2006-11-28 11:56:00,1.48594,1.4863,1.4859,1.48603,397300001.0
2006-11-28 11:57:00,1.486,1.48623,1.48579,1.48607,530700003.0
2006-11-28 11:58:00,1.48604,1.48647,1.48604,1.48619,395400000.0
2006-11-28 11:59:00,1.48614,1.48636,1.48592,1.48597,507700000.0
2006-11-28 12:00:00,1.48602,1.48626,1.48592,1.48623,555200002.0
2006-11-28 12:01:00,1.48611,1.4865,1.48602,1.48609,464500001.0
2006-11-28 12:02:00,1.48633,1.48692,1.48633,1.48671,402200003.0
2006-11-28 12:03:00,1.48685,1.48694,1.48671,1.48678,352000000.0
2006-11-28 12:04:00,1.48668,1.48694,1.48647,1.48664,441200002.0
2006-11-28 12:05:00,1.48664,1.48664,1.48632,1.4864,361600001.0
2006-11-28 12:06:00,1.48629,1.4865,1.48608,1.48625,357000001.0
2006-11-28 12:07:00,1.48644,1.48657,1.48625,1.48634,355200002.0
2006-11-28 12:08:00,1.48634,1.48649,1.48602,1.48642,531800000.0
2006-11-28 12:09:00,1.48648,1.48648,1.48602,1.48603,385700000.0
2006-11-28 12:10:00,1.48593,1.4862,1.48585,1.48607,382600000.0
2006-11-28 12:11:00,1.48603,1.48624,1.48585,1.4862,284500003.0
2006-11-28 12:12:00,1.48622,1.48625,1.48608,1.48614,241200000.0
2006-11-28 12:13:00,1.48608,1.48659,1.48608,1.48655,529700001.0
2006-11-28 12:14:00,1.48671,1.48671,1.48593,1.48637,621300002.0
2006-11-28 12:15:00,1.48623,1.4866,1.48612,1.48612,318900001.0
2006-11-28 12:16:00,1.48611,1.48624,1.486,1.48617,463000002.0
2006-11-28 12:17:00,1.48615,1.48657,1.48605,1.48613,191800000.0
2006-11-28 12:18:00,1.48606,1.48606,1.48554,1.48589,286100000.0
2006-11-28 12:19:00,1.48604,1.48612,1.48572,1.48572,375800000.0
2006-11-28 12:20:00,1.4857,1.48596,1.48562,1.4857,391000000.0
2006-11-28 12:21:00,1.48569,1.48585,1.48551,1.48558,406400000.0
2006-11-28 12:22:00,1.48548,1.48615,1.48548,1.48595,282400000.0
2006-11-28 12:23:00,1.48592,1.48609,1.48566,1.48571,384900000.0
2006-11-28 12:24:00,1.48543,1.48629,1.4854,1.48595,626400002.0
2006-11-28 12:25:00,1.48585,1.48596,1.48537,1.4856,401800000.0
2006-11-28 12:26:00,1.48558,1.48596,1.48555,1.48579,500200001.0
2006-11-28 12:27:00,1.48576,1.48586,1.48566,1.48568,485000001.0
2006-11-28 12:28:00,1.4856,1.48566,1.48534,1.48539,464000000.0
2006-11-28 12:29:00,1.48527,1.48552,1.48524,1.48532,642900001.0
2006-11-28 12:30:00,1.48512,1.48532,1.48489,1.48529,626300002.0
2006-11-28 12:31:00,1.48567,1.48592,1.48525,1.48532,689700002.0
2006-11-28 12:32:00,1.48516,1.48537,1.48498,1.4852,632200001.0
2006-11-28 12:33:00,1.48524,1.48555,1.48514,1.48545,49600000.0
2006-11-28 12:34:00,1.48557,1.48569,1.48531,1.48544,639100002.0
2006-11-28 12:35:00,1.48538,1.4855,1.48509,1.48528,550500000.0
2006-11-28 12:36:00,1.4852,1.48536,1.48506,1.48506,462600002.0
2006-11-28 12:37:00,1.48501,1.48501,1.48468,1.48478,485700001.0
2006-11-28 12:38:00,1.48494,1.48507,1.48473,1.48494,629300000.0
2006-11-28 12:39:00,1.4849,1.4849,1.48456,1.48473,402100000.0
2006-11-28 12:40:00,1.48461,1.48478,1.48445,1.48478,519500002.0
2006-11-28 12:41:00,1.4848,1.48488,1.48468,1.48474,277100000.0
2006-11-28 12:42:00,1.48471,1.485,1.48467,1.48494,370500001.0
2006-11-28 12:43:00,1.48493,1.48494,1.48471,1.48478,481600000.0
2006-11-28 12:44:00,1.48475,1.48491,1.48455,1.48472,421600000.0
2006-11-28 12:45:00,1.48471,1.48507,1.48463,1.48495,494500001.0
2006-11-28 12:46:00,1.48492,1.48502,1.48482,1.48493,393200000.0
2006-11-28 12:47:00,1.485,1.48528,1.48497,1.48505,362600000.0
2006-11-28 12:48:00,1.48508,1.48529,1.48503,1.48518,403200000.0
2006-11-28 12:49:00,1.48524,1.48549,1.48513,1.48533,535200005.0
2006-11-28 12:50:00,1.48535,1.48543,1.48499,1.48507,537200002.0
2006-11-28 12:51:00,1.48505,1.48544,1.48502,1.48544,434700002.0
2006-11-28 12:52:00,1.48529,1.48545,1.48518,1.48529,289500000.0
2006-11-28 12:53:00,1.48537,1.48561,1.48534,1.48549,273300000.0
2006-11-28 12:54:00,1.48542,1.48565,1.48536,1.48552,379900001.0
2006-11-28 12:55:00,1.48553,1.48553,1.48523,1.48526,471000001.0
2006-11-28 12:56:00,1.48524,1.48524,1.48478,1.48482,449500002.0
2006-11-28 12:57:00,1.4849,1.4849,1.48421,1.4846,500400000.0
2006-11-28 12:58:00,1.48463,1.48479,1.4844,1.48479,343700000.0
2006-11-28 12:59:00,1.48465,1.48465,1.48423,1.48432,731200004.0
2006-11-28 13:00:00,1.48433,1.48468,1.48425,1.48468,258800000.0
2006-11-28 13:01:00,1.48475,1.48491,1.48469,1.48479,349600002.0
2006-11-28 13:02:00,1.48474,1.48519,1.48469,1.48519,388900003.0
2006-11-28 13:03:00,1.4853,1.48564,1.48507,1.48564,452800001.0
2006-11-28 13:04:00,1.48578,1.48578,1.48544,1.48555,252300000.0
2006-11-28 13:05:00,1.48563,1.48584,1.48563,1.48564,128300000.0
2006-11-28 13:06:00,1.48575,1.48585,1.48549,1.48579,437900002.0
2006-11-28 13:07:00,1.48589,1.48617,1.48584,1.48587,326500000.0
2006-11-28 13:08:00,1.48646,1.48655,1.48609,1.48634,161700000.0
2006-11-28 13:09:00,1.48631,1.48651,1.48611,1.48615,299300001.0
2006-11-28 13:10:00,1.48612,1.48612,1.48588,1.48595,166400000.0
2006-11-28 13:11:00,1.48618,1.48643,1.48606,1.48621,387000000.0
2006-11-28 13:12:00,1.48625,1.48629,1.48613,1.4862,349800001.0
2006-11-28 13:13:00,1.48639,1.48677,1.48639,1.48656,300800000.0
2006-11-28 13:14:00,1.48656,1.4868,1.48654,1.4868,379000001.0
2006-11-28 13:15:00,1.48673,1.48688,1.48637,1.48657,441400002.0
2006-11-28 13:16:00,1.48655,1.48691,1.48655,1.48679,155800000.0
2006-11-28 13:17:00,1.48698,1.48698,1.4867,1.4867,102800000.0
2006-11-28 13:18:00,1.48653,1.48742,1.48653,1.48742,301500001.0
2006-11-28 13:19:00,1.48742,1.48747,1.48711,1.48736,287200001.0
2006-11-28 13:20:00,1.48755,1.48773,1.48746,1.48767,203700001.0
2006-11-28 13:21:00,1.48783,1.48787,1.48752,1.48766,165800001.0
2006-11-28 13:22:00,1.48766,1.48776,1.48723,1.48745,233100000.0
2006-11-28 13:23:00,1.48742,1.48763,1.4873,1.48749,256300001.0
2006-11-28 13:24:00,1.48763,1.48772,1.48755,1.4876,205700000.0
2006-11-28 13:25:00,1.48773,1.48778,1.48759,1.48763,155900000.0
2006-11-28 13:26:00,1.48757,1.48758,1.4873,1.48739,234400000.0
2006-11-28 13:27:00,1.48739,1.48739,1.4869,1.4869,311600000.0
2006-11-28 13:28:00,1.48674,1.48686,1.48662,1.48686,469100000.0
2006-11-28 13:29:00,1.48678,1.48691,1.48655,1.48686,534700001.0
2006-11-28 13:30:00,1.48675,1.48675,1.48621,1.48642,563900002.0
2006-11-28 13:31:00,1.48651,1.48666,1.48627,1.48633,505600002.0
2006-11-28 13:32:00,1.48624,1.48644,1.48568,1.48595,265200002.0
2006-11-28 13:33:00,1.48569,1.486,1.48567,1.48569,416100001.0
2006-11-28 13:34:00,1.48551,1.48561,1.48533,1.48542,320900000.0
2006-11-28 13:35:00,1.4854,1.48556,1.48524,1.48527,371400003.0
2006-11-28 13:36:00,1.48533,1.48543,1.48522,1.48533,427700001.0
2006-11-28 13:37:00,1.48535,1.48551,1.48523,1.48525,473600001.0
2006-11-28 13:38:00,1.48526,1.48554,1.48524,1.48534,399000001.0
2006-11-28 13:39:00,1.48549,1.48575,1.48549,1.48564,313300000.0
2006-11-28 13:40:00,1.48552,1.48597,1.48552,1.48583,442900002.0
2006-11-28 13:41:00,1.48594,1.48622,1.48591,1.48618,234000000.0
2006-11-28 13:42:00,1.48621,1.48628,1.4861,1.48611,208600001.0
2006-11-28 13:43:00,1.48614,1.48637,1.48614,1.48637,123500000.0
2006-11-28 13:44:00,1.48627,1.48651,1.4862,1.48651,273400000.0
2006-11-28 13:45:00,1.48639,1.48657,1.48615,1.48642,513700006.0
2006-11-28 13:46:00,1.48635,1.48666,1.48632,1.48666,464000000.0
2006-11-28 13:47:00,1.48683,1.4869,1.48646,1.48662,520500002.0
2006-11-28 13:48:00,1.48655,1.48655,1.48615,1.48631,216900000.0
2006-11-28 13:49:00,1.48637,1.48637,1.48621,1.48627,232400000.0
2006-11-28 13:50:00,1.48615,1.4862,1.48598,1.48598,270300000.0
2006-11-28 13:51:00,1.48602,1.48602,1.48581,1.48582,272500003.0
2006-11-28 13:52:00,1.4856,1.48592,1.48535,1.4855,412300000.0
2006-11-28 13:53:00,1.48529,1.48556,1.48499,1.48513,558900004.0
2006-11-28 13:54:00,1.48498,1.48526,1.48485,1.48508,373700001.0
2006-11-28 13:55:00,1.48487,1.48501,1.48458,1.48483,302400000.0
2006-11-28 13:56:00,1.48478,1.4849,1.48461,1.48469,378100004.0
2006-11-28 13:57:00,1.48476,1.485,1.48468,1.48482,387000000.0
2006-11-28 13:58:00,1.48477,1.48497,1.48466,1.48497,276400001.0
2006-11-28 13:59:00,1.48486,1.48515,1.48486,1.48503,407100001.0
2006-11-28 14:00:00,1.48492,1.48508,1.4847,1.48506,332100001.0
2006-11-28 14:01:00,1.48505,1.48519,1.48499,1.48505,454500001.0
2006-11-28 14:02:00,1.48525,1.48545,1.48525,1.48536,281700000.0
2006-11-28 14:03:00,1.4853,1.48548,1.48518,1.48533,535900004.0
2006-11-28 14:04:00,1.48554,1.48578,1.48534,1.48558,443400001.0
2006-11-28 14:05:00,1.48555,1.4857,1.48542,1.48555,341600000.0
2006-11-28 14:06:00,1.48574,1.48599,1.48558,1.48582,327000000.0
2006-11-28 14:07:00,1.48588,1.48588,1.48546,1.48548,349900000.0
2006-11-28 14:08:00,1.48558,1.48582,1.48556,1.48571,373500001.0
2006-11-28 14:09:00,1.4858,1.48593,1.4857,1.48575,189300001.0
2006-11-28 14:10:00,1.48587,1.48608,1.48581,1.48585,280700003.0
2006-11-28 14:11:00,1.48583,1.48594,1.48575,1.48587,122000000.0
2006-11-28 14:12:00,1.48582,1.48593,1.48567,1.4857,263800000.0
2006-11-28 14:13:00,1.48562,1.48584,1.48556,1.48584,186700000.0
2006-11-28 14:14:00,1.48558,1.48575,1.48558,1.48572,203600001.0
2006-11-28 14:15:00,1.48575,1.4858,1.48541,1.48572,435300002.0
2006-11-28 14:16:00,1.48564,1.4857,1.48548,1.48556,157900000.0
2006-11-28 14:17:00,1.48548,1.48552,1.48519,1.48552,664500000.0
2006-11-28 14:18:00,1.48554,1.48569,1.4853,1.48569,387700001.0
2006-11-28 14:19:00,1.48561,1.48576,1.48544,1.48548,371300000.0
2006-11-28 14:20:00,1.48553,1.48556,1.48535,1.48555,187500000.0
2006-11-28 14:21:00,1.4855,1.4855,1.48526,1.48533,435700003.0
2006-11-28 14:22:00,1.48551,1.48566,1.48534,1.4855,597200003.0
2006-11-28 14:23:00,1.48573,1.48573,1.48545,1.48571,187200000.0
2006-11-28 14:24:00,1.48564,1.48583,1.48551,1.48555,475200000.0
2006-11-28 14:25:00,1.48553,1.48575,1.48541,1.48554,633000004.0
2006-11-28 14:26:00,1.48552,1.48558,1.48537,1.48546,573900000.0
2006-11-28 14:27:00,1.48567,1.48589,1.48548,1.48579,465700000.0
2006-11-28 14:28:00,1.48567,1.48574,1.48524,1.48556,42200000.0
2006-11-28 14:29:00,1.48567,1.48573,1.48542,1.48569,32600000.0
2006-11-28 14:30:00,1.48574,1.48584,1.48524,1.48584,61000000.0
2006-11-28 14:31:00,1.48559,1.48585,1.48559,1.48567,28000000.0
2006-11-28 14:32:00,1.4857,1.48582,1.48561,1.48582,32800000.0
2006-11-28 14:33:00,1.48553,1.48571,1.48544,1.48562,37200000.0
2006-11-28 14:34:00,1.4857,1.48586,1.48568,1.48573,25400000.0
2006-11-28 14:35:00,1.48584,1.48584,1.48557,1.48562,28000000.0
2006-11-28 14:36:00,1.48567,1.48567,1.48512,1.48512,47200001.0
2006-11-28 14:37:00,1.48559,1.48559,1.48535,1.48546,50300000.0
2006-11-28 14:38:00,1.48556,1.48556,1.48526,1.48555,34600000.0
2006-11-28 14:39:00,1.48529,1.48565,1.4851,1.48546,33100000.0
2006-11-28 14:40:00,1.48542,1.48552,1.48534,1.48548,15800000.0
2006-11-28 14:41:00,1.48553,1.48555,1.48534,1.48551,36400000.0
2006-11-28 14:42:00,1.48533,1.48538,1.4848,1.4848,48600000.0
2006-11-28 14:43:00,1.48549,1.48571,1.48548,1.48565,44800000.0
2006-11-28 14:44:00,1.48565,1.48578,1.48549,1.48549,72400002.0
2006-11-28 14:45:00,1.48536,1.48541,1.48502,1.48508,50600000.0
2006-11-28 14:46:00,1.4852,1.4852,1.48498,1.48508,31400000.0
2006-11-28 14:47:00,1.48534,1.48543,1.48522,1.48538,73800000.0
2006-11-28 14:48:00,1.48531,1.48549,1.48527,1.48549,25200000.0
2006-11-28 14:49:00,1.4854,1.48558,1.48537,1.48552,56500000.0
2006-11-28 14:50:00,1.48545,1.48568,1.48545,1.48565,44200001.0
2006-11-28 14:51:00,1.4856,1.48576,1.4855,1.48561,31800000.0
2006-11-28 14:52:00,1.48542,1.48591,1.48542,1.48591,38200000.0
2006-11-28 14:53:00,1.48567,1.48583,1.48525,1.4856,42600000.0
2006-11-28 14:54:00,1.4857,1.48584,1.48534,1.48537,36400000.0
2006-11-28 14:55:00,1.48563,1.48575,1.48541,1.48553,47600000.0
2006-11-28 14:56:00,1.48567,1.4858,1.48561,1.48561,33500000.0
2006-11-28 14:57:00,1.48567,1.48583,1.48563,1.48577,42800000.0
2006-11-28 14:58:00,1.48576,1.48599,1.48566,1.48566,60600000.0
2006-11-28 14:59:00,1.48565,1.48576,1.48557,1.48558,43200000.0
2006-11-28 15:00:00,1.4856,1.48592,1.48551,1.48551,53000000.0
2006-11-28 15:01:00,1.486,1.48611,1.48589,1.48589,25000000.0
2006-11-28 15:02:00,1.48604,1.48634,1.48591,1.48634,52000000.0
2006-11-28 15:03:00,1.48628,1.48653,1.4861,1.48621,29200000.0
2006-11-28 15:04:00,1.4863,1.48654,1.48623,1.4865,41400000.0
2006-11-28 15:05:00,1.48644,1.48644,1.48615,1.48636,43200001.0
2006-11-28 15:06:00,1.48639,1.48641,1.48599,1.48634,44200000.0
2006-11-28 15:07:00,1.48647,1.48647,1.48592,1.48643,27800000.0
2006-11-28 15:08:00,1.48631,1.48643,1.48617,1.4862,43800000.0
2006-11-28 15:09:00,1.4862,1.48633,1.48596,1.4862,28800000.0
2006-11-28 15:10:00,1.48619,1.48622,1.48597,1.486,37800000.0
2006-11-28 15:11:00,1.48602,1.48615,1.48596,1.48603,32500000.0
2006-11-28 15:12:00,1.48599,1.48619,1.48579,1.48587,40000000.0
2006-11-28 15:13:00,1.48602,1.48602,1.48579,1.4858,36500000.0
2006-11-28 15:14:00,1.4855,1.48586,1.4855,1.48572,30200000.0
2006-11-28 15:15:00,1.48584,1.48605,1.48551,1.48605,37000000.0
2006-11-28 15:16:00,1.48592,1.48613,1.48591,1.48601,27400000.0
2006-11-28 15:17:00,1.48602,1.48609,1.48586,1.486,38200000.0
2006-11-28 15:18:00,1.48584,1.4861,1.48567,1.4861,34800000.0
2006-11-28 15:19:00,1.48607,1.48607,1.48524,1.48524,42700000.0
2006-11-28 15:20:00,1.48531,1.48543,1.48503,1.48511,45500001.0
2006-11-28 15:21:00,1.48506,1.48506,1.48499,1.48506,16400000.0
2006-11-28 15:22:00,1.48499,1.48542,1.48499,1.48533,26800000.0
2006-11-28 15:23:00,1.48537,1.48537,1.48514,1.48525,44700000.0
2006-11-28 15:24:00,1.48565,1.48636,1.48565,1.48635,33400000.0
2006-11-28 15:25:00,1.48638,1.48644,1.48595,1.48595,20800000.0
2006-11-28 15:26:00,1.48609,1.48623,1.48599,1.48623,54400000.0
2006-11-28 15:27:00,1.48613,1.48661,1.48613,1.4865,44700000.0
2006-11-28 15:28:00,1.48642,1.48665,1.48637,1.48637,37300000.0
2006-11-28 15:29:00,1.48627,1.48655,1.48598,1.48615,43800000.0
2006-11-28 15:30:00,1.48667,1.48699,1.48578,1.48649,50500000.0
2006-11-28 15:31:00,1.4872,1.48749,1.48664,1.48682,31300000.0
2006-11-28 15:32:00,1.48672,1.48696,1.4864,1.48696,46400000.0
2006-11-28 15:33:00,1.48691,1.48766,1.48676,1.48766,36800000.0
2006-11-28 15:34:00,1.48746,1.48802,1.48741,1.48783,36400000.0
2006-11-28 15:35:00,1.48779,1.48786,1.48722,1.48722,28000000.0
2006-11-28 15:36:00,1.48727,1.48727,1.48647,1.48694,45000000.0
2006-11-28 15:37:00,1.48724,1.48745,1.48722,1.48741,49200000.0
2006-11-28 15:38:00,1.48706,1.48726,1.48679,1.48726,54500000.0
2006-11-28 15:39:00,1.48714,1.48714,1.48667,1.48667,35400000.0
2006-11-28 15:40:00,1.48676,1.48686,1.48639,1.48643,31600000.0
2006-11-28 15:41:00,1.48659,1.4869,1.48631,1.4869,37600000.0
2006-11-28 15:42:00,1.48708,1.4873,1.48643,1.48664,38400000.0
2006-11-28 15:43:00,1.48661,1.48706,1.48657,1.48682,32000000.0
2006-11-28 15:44:00,1.48663,1.487,1.48654,1.4869,23400000.0
2006-11-28 15:45:00,1.4868,1.487,1.48626,1.48675,49200000.0
2006-11-28 15:46:00,1.48685,1.48694,1.48657,1.4866,35400000.0
2006-11-28 15:47:00,1.48642,1.48669,1.48632,1.48669,39600000.0
2006-11-28 15:48:00,1.48672,1.48672,1.48617,1.48642,26600000.0
2006-11-28 15:49:00,1.48639,1.4867,1.48605,1.4867,40300000.0
2006-11-28 15:50:00,1.48679,1.48699,1.486,1.486,24800000.0
2006-11-28 15:51:00,1.48587,1.48605,1.48566,1.48566,25700000.0
2006-11-28 15:52:00,1.48561,1.48587,1.48561,1.48573,40600000.0
2006-11-28 15:53:00,1.48575,1.48613,1.48575,1.48591,38200000.0
2006-11-28 15:54:00,1.48641,1.48641,1.48585,1.48586,35600000.0
2006-11-28 15:55:00,1.48599,1.48599,1.48548,1.48556,37300000.0
2006-11-28 15:56:00,1.48544,1.48599,1.48511,1.48599,52500000.0
2006-11-28 15:57:00,1.48603,1.48617,1.48593,1.48593,23200000.0
2006-11-28 15:58:00,1.48603,1.48603,1.48568,1.48588,51800001.0
2006-11-28 15:59:00,1.48585,1.48597,1.4857,1.48595,28200000.0
2006-11-28 16:00:00,1.48593,1.48634,1.48559,1.48617,24200000.0
2006-11-28 16:01:00,1.48619,1.48642,1.48613,1.48638,39500000.0
2006-11-28 16:02:00,1.48642,1.48661,1.48617,1.48661,17200000.0
2006-11-28 16:03:00,1.48653,1.48667,1.48631,1.48646,43400000.0
2006-11-28 16:04:00,1.48639,1.48673,1.4863,1.48652,31500000.0
2006-11-28 16:05:00,1.48639,1.48656,1.48634,1.48649,21800000.0
2006-11-28 16:06:00,1.48632,1.48632,1.48606,1.48608,59000000.0
2006-11-28 16:07:00,1.48601,1.48639,1.48601,1.4862,52900000.0
2006-11-28 16:08:00,1.48619,1.4862,1.48581,1.48596,26800000.0
2006-11-28 16:09:00,1.48569,1.48599,1.48565,1.48585,32200000.0
2006-11-28 16:10:00,1.48598,1.48631,1.48598,1.48631,36700000.0
2006-11-28 16:11:00,1.48612,1.48657,1.48612,1.48628,15000000.0
2006-11-28 16:12:00,1.48621,1.48655,1.48621,1.48643,59800000.0
2006-11-28 16:13:00,1.48614,1.48639,1.486,1.48639,32600000.0
2006-11-28 16:14:00,1.486,1.48616,1.48569,1.48604,46200001.0
2006-11-28 16:15:00,1.48554,1.48597,1.48534,1.48597,35600000.0
2006-11-28 16:16:00,1.48594,1.48616,1.48576,1.48588,32400000.0
2006-11-28 16:17:00,1.4857,1.4859,1.48561,1.48573,32800000.0
2006-11-28 16:18:00,1.48591,1.48611,1.48588,1.48611,20600000.0
2006-11-28 16:19:00,1.48634,1.48634,1.4859,1.48606,28000000.0
2006-11-28 16:20:00,1.48605,1.48626,1.48601,1.48625,67600000.0
2006-11-28 16:21:00,1.48623,1.4866,1.48621,1.48648,39600000.0
2006-11-28 16:22:00,1.48637,1.48663,1.48634,1.48647,40200000.0
2006-11-28 16:23:00,1.48656,1.48656,1.48616,1.48644,24200000.0
2006-11-28 16:24:00,1.48656,1.48656,1.4862,1.48625,25600000.0
2006-11-28 16:25:00,1.4863,1.4863,1.48561,1.48613,27800000.0
2006-11-28 16:26:00,1.48615,1.48615,1.4857,1.4857,49600000.0
2006-11-28 16:27:00,1.4857,1.48593,1.48563,1.48571,37600000.0
2006-11-28 16:28:00,1.48614,1.48626,1.48598,1.48606,50500000.0
2006-11-28 16:29:00,1.48618,1.48648,1.48618,1.48629,22000000.0
2006-11-28 16:30:00,1.48617,1.4865,1.48607,1.48626,44500000.0
2006-11-28 16:31:00,1.48625,1.48655,1.4862,1.48655,47200000.0
2006-11-28 16:32:00,1.48684,1.48684,1.48634,1.48672,52700000.0
2006-11-28 16:33:00,1.48679,1.48711,1.48664,1.48697,39900000.0
2006-11-28 16:34:00,1.48696,1.48718,1.48677,1.48706,57900000.0
2006-11-28 16:35:00,1.48756,1.48764,1.48705,1.48747,42600000.0
2006-11-28 16:36:00,1.4874,1.48803,1.4874,1.48793,26100000.0
2006-11-28 16:37:00,1.48797,1.48821,1.48778,1.48803,55400001.0
2006-11-28 16:38:00,1.48783,1.48799,1.48754,1.48755,40000000.0
2006-11-28 16:39:00,1.48752,1.48752,1.48708,1.48708,45700001.0
2006-11-28 16:40:00,1.48706,1.48748,1.48689,1.48689,27600000.0
2006-11-28 16:41:00,1.48616,1.48708,1.48616,1.48703,28000000.0
2006-11-28 16:42:00,1.48703,1.48718,1.48692,1.48707,30000000.0
2006-11-28 16:43:00,1.48713,1.48721,1.48674,1.48686,51800000.0
2006-11-28 16:44:00,1.48703,1.48721,1.487,1.4872,39400000.0
2006-11-28 16:45:00,1.48691,1.48713,1.48684,1.48701,39000000.0
2006-11-28 16:46:00,1.48699,1.48712,1.48681,1.48703,59400000.0
2006-11-28 16:47:00,1.48699,1.48718,1.48688,1.48699,41600000.0
2006-11-28 16:48:00,1.48708,1.48715,1.48672,1.48708,25600000.0
2006-11-28 16:49:00,1.48709,1.4873,1.48691,1.4873,50000000.0
2006-11-28 16:50:00,1.48744,1.48753,1.48725,1.48753,51300000.0
2006-11-28 16:51:00,1.48782,1.48787,1.48734,1.48759,28000000.0
2006-11-28 16:52:00,1.48757,1.48774,1.48729,1.48729,26600000.0
2006-11-28 16:53:00,1.4871,1.48714,1.48675,1.48677,63500000.0
2006-11-28 16:54:00,1.48678,1.48704,1.48678,1.48704,43400000.0
2006-11-28 16:55:00,1.48708,1.48708,1.48676,1.48707,37800000.0
2006-11-28 16:56:00,1.48708,1.48709,1.48698,1.48709,32800000.0
2006-11-28 16:57:00,1.48685,1.48694,1.48669,1.48686,25600000.0
2006-11-28 16:58:00,1.48654,1.48673,1.48653,1.48655,22000000.0
2006-11-28 16:59:00,1.48652,1.48672,1.48626,1.48672,37600000.0
2006-11-28 17:00:00,1.48638,1.48696,1.48619,1.48632,62600000.0
2006-11-28 17:01:00,1.48601,1.4864,1.48575,1.48597,49600000.0
2006-11-28 17:02:00,1.4858,1.48682,1.48578,1.48682,24300000.0
2006-11-28 17:03:00,1.48678,1.4868,1.48627,1.48627,39300000.0
2006-11-28 17:04:00,1.48591,1.48624,1.48552,1.48575,29200000.0
2006-11-28 17:05:00,1.48555,1.48608,1.48525,1.48608,41600000.0
2006-11-28 17:06:00,1.48616,1.48636,1.48597,1.48636,22200000.0
2006-11-28 17:07:00,1.48655,1.48669,1.48631,1.48655,48200000.0
2006-11-28 17:08:00,1.48645,1.48668,1.48617,1.48668,44600000.0
2006-11-28 17:09:00,1.48679,1.48682,1.48632,1.48663,75400001.0
2006-11-28 17:10:00,1.48656,1.48682,1.48651,1.48667,32800000.0
2006-11-28 17:11:00,1.48675,1.48736,1.48669,1.48736,24300000.0
2006-11-28 17:12:00,1.48728,1.4874,1.48697,1.48697,33000000.0
2006-11-28 17:13:00,1.48666,1.48676,1.4865,1.4865,37600000.0
2006-11-28 17:14:00,1.48622,1.48704,1.48622,1.48661,56600001.0
2006-11-28 17:15:00,1.48685,1.48703,1.48658,1.48675,38400000.0
2006-11-28 17:16:00,1.48687,1.48718,1.48687,1.48695,48800000.0
2006-11-28 17:17:00,1.4872,1.4875,1.4868,1.48722,41800000.0
2006-11-28 17:18:00,1.48765,1.48765,1.48695,1.48718,59100000.0
2006-11-28 17:19:00,1.48696,1.48734,1.48696,1.48734,45800001.0
2006-11-28 17:20:00,1.48729,1.48731,1.4867,1.4868,50200000.0
2006-11-28 17:21:00,1.48708,1.48708,1.48652,1.48679,47000000.0
2006-11-28 17:22:00,1.4866,1.48662,1.4863,1.48648,37200000.0
2006-11-28 17:23:00,1.48632,1.48676,1.48632,1.4865,25800000.0
2006-11-28 17:24:00,1.48652,1.48657,1.48609,1.48637,28200000.0
2006-11-28 17:25:00,1.48631,1.48672,1.48624,1.4863,34800000.0
2006-11-28 17:26:00,1.48644,1.48675,1.48626,1.48675,37800000.0
2006-11-28 17:27:00,1.48702,1.48705,1.48667,1.48667,43000000.0
2006-11-28 17:28:00,1.48693,1.48693,1.48659,1.48673,42600000.0
2006-11-28 17:29:00,1.48696,1.48706,1.48656,1.48694,49800000.0
2006-11-28 17:30:00,1.48705,1.48749,1.48692,1.48736,61600000.0
2006-11-28 17:31:00,1.48732,1.48753,1.48722,1.48731,33100000.0
2006-11-28 17:32:00,1.48714,1.48737,1.48714,1.48731,30400000.0
2006-11-28 17:33:00,1.4874,1.4875,1.48733,1.4874,41900000.0
2006-11-28 17:34:00,1.48739,1.4875,1.4869,1.48718,61000001.0
2006-11-28 17:35:00,1.48715,1.48721,1.48697,1.48721,24400000.0
2006-11-28 17:36:00,1.48713,1.48713,1.48686,1.48696,51100000.0
2006-11-28 17:37:00,1.487,1.48708,1.48636,1.48697,38800000.0
2006-11-28 17:38:00,1.48677,1.48704,1.48677,1.48681,58700000.0
2006-11-28 17:39:00,1.48696,1.48715,1.48696,1.4871,23000000.0
2006-11-28 17:40:00,1.48707,1.48721,1.48685,1.48688,43100000.0
2006-11-28 17:41:00,1.4865,1.48683,1.48644,1.48665,41700000.0
2006-11-28 17:42:00,1.48657,1.48693,1.48632,1.48687,28000000.0
2006-11-28 17:43:00,1.48685,1.48685,1.48637,1.48671,54100000.0
2006-11-28 17:44:00,1.48674,1.4868,1.48652,1.48652,35200000.0
2006-11-28 17:45:00,1.48673,1.48711,1.48673,1.48698,49400000.0
2006-11-28 17:46:00,1.48707,1.48707,1.48653,1.4867,65100001.0
2006-11-28 17:47:00,1.48671,1.48694,1.48663,1.48663,34000000.0
2006-11-28 17:48:00,1.48675,1.48695,1.48649,1.48677,40400000.0
2006-11-28 17:49:00,1.48687,1.48687,1.48639,1.48678,47800001.0
2006-11-28 17:50:00,1.48691,1.48691,1.48663,1.48678,23200000.0
2006-11-28 17:51:00,1.48658,1.48666,1.48632,1.48644,30200000.0
2006-11-28 17:52:00,1.48664,1.48692,1.48664,1.48683,34400001.0
2006-11-28 17:53:00,1.48668,1.48708,1.48668,1.48704,26000000.0
2006-11-28 17:54:00,1.48705,1.48738,1.48662,1.487,28200000.0
2006-11-28 17:55:00,1.48701,1.48739,1.48667,1.48739,50300000.0
2006-11-28 17:56:00,1.48731,1.48763,1.48723,1.48754,40100000.0
2006-11-28 17:57:00,1.48745,1.48773,1.48744,1.48768,51400000.0
2006-11-28 17:58:00,1.48753,1.48766,1.48736,1.48766,37400000.0
2006-11-28 17:59:00,1.4876,1.48783,1.48726,1.48775,40000000.0
2006-11-28 18:00:00,1.48812,1.48812,1.48766,1.48775,42400000.0
2006-11-28 18:01:00,1.48794,1.48794,1.48731,1.48731,54600000.0
2006-11-28 18:02:00,1.48726,1.48749,1.48726,1.48749,60400000.0
2006-11-28 18:03:00,1.48735,1.4875,1.48704,1.48704,30200000.0
2006-11-28 18:04:00,1.48746,1.48754,1.48733,1.48738,46000000.0
2006-11-28 18:05:00,1.48742,1.48742,1.48715,1.48722,28000000.0
2006-11-28 18:06:00,1.48713,1.48733,1.48671,1.48696,52500000.0
2006-11-28 18:07:00,1.48719,1.48719,1.48693,1.48708,37800000.0
2006-11-28 18:08:00,1.48682,1.48729,1.48682,1.48717,43200000.0
2006-11-28 18:09:00,1.48732,1.48765,1.48731,1.48743,34000000.0
2006-11-28 18:10:00,1.4873,1.4875,1.48715,1.48737,28000000.0
2006-11-28 18:11:00,1.48764,1.48776,1.48735,1.4875,50400000.0
2006-11-28 18:12:00,1.48758,1.48758,1.48725,1.48731,41600001.0
2006-11-28 18:13:00,1.48733,1.4875,1.48713,1.48734,39600000.0
2006-11-28 18:14:00,1.48676,1.48749,1.48676,1.48748,35600000.0
2006-11-28 18:15:00,1.4874,1.4876,1.48731,1.48741,27800000.0
2006-11-28 18:16:00,1.4877,1.48796,1.48765,1.48765,33500000.0
2006-11-28 18:17:00,1.4877,1.48788,1.48762,1.48762,52900000.0
2006-11-28 18:18:00,1.48761,1.48762,1.48727,1.48753,49400000.0
2006-11-28 18:19:00,1.48751,1.48751,1.48715,1.48715,27800000.0
2006-11-28 18:20:00,1.48726,1.48764,1.48726,1.48737,43100000.0
2006-11-28 18:21:00,1.48741,1.48751,1.48725,1.48725,47400000.0
2006-11-28 18:22:00,1.48722,1.48733,1.48685,1.48685,62700000.0
2006-11-28 18:23:00,1.48683,1.48706,1.48683,1.4869,32800000.0
2006-11-28 18:24:00,1.48696,1.48727,1.48684,1.48718,37200000.0
2006-11-28 18:25:00,1.48733,1.48743,1.48702,1.48721,49200000.0
2006-11-28 18:26:00,1.48714,1.48716,1.48702,1.48708,40200000.0
2006-11-28 18:27:00,1.48699,1.48719,1.48675,1.48708,43600000.0
2006-11-28 18:28:00,1.48679,1.48688,1.48661,1.48661,39900000.0
2006-11-28 18:29:00,1.48662,1.48681,1.48651,1.48674,29800000.0
2006-11-28 18:30:00,1.48688,1.48722,1.48688,1.48719,44800000.0
2006-11-28 18:31:00,1.48723,1.48723,1.48701,1.48716,24000000.0
2006-11-28 18:32:00,1.48711,1.48743,1.48711,1.48743,37700000.0
2006-11-28 18:33:00,1.48758,1.48758,1.48729,1.48742,61400000.0
2006-11-28 18:34:00,1.48746,1.48764,1.48737,1.48762,37700000.0
2006-11-28 18:35:00,1.48746,1.48755,1.4872,1.48743,30000000.0
2006-11-28 18:36:00,1.48715,1.48735,1.48703,1.48717,57100000.0
2006-11-28 18:37:00,1.48742,1.48755,1.48735,1.48755,31300000.0
2006-11-28 18:38:00,1.48747,1.48763,1.48729,1.48763,30600000.0
2006-11-28 18:39:00,1.48736,1.48755,1.48736,1.48748,21400000.0
2006-11-28 18:40:00,1.48754,1.48761,1.48738,1.4874,16800000.0
2006-11-28 18:41:00,1.48762,1.48813,1.48762,1.48813,40200000.0
2006-11-28 18:42:00,1.48814,1.48819,1.48795,1.48814,52000000.0
2006-11-28 18:43:00,1.488,1.48825,1.48783,1.48823,42700000.0
2006-11-28 18:44:00,1.48834,1.48834,1.48815,1.48815,32800000.0
2006-11-28 18:45:00,1.48837,1.48847,1.48812,1.48812,26800000.0
2006-11-28 18:46:00,1.48829,1.48839,1.48825,1.48825,35200000.0
2006-11-28 18:47:00,1.48845,1.48845,1.48796,1.48801,23400000.0
2006-11-28 18:48:00,1.4882,1.48844,1.48812,1.48842,56200000.0
2006-11-28 18:49:00,1.48833,1.48833,1.48787,1.48798,29100000.0
2006-11-28 18:50:00,1.48789,1.48808,1.48772,1.488,40600000.0
2006-11-28 18:51:00,1.4881,1.48815,1.48791,1.48801,42000000.0
2006-11-28 18:52:00,1.48773,1.48803,1.48773,1.48782,32800000.0
2006-11-28 18:53:00,1.48798,1.48801,1.48773,1.48777,31000000.0
2006-11-28 18:54:00,1.48808,1.48844,1.48808,1.48839,27400000.0
2006-11-28 18:55:00,1.48824,1.48833,1.48813,1.48821,33000000.0
2006-11-28 18:56:00,1.48801,1.48832,1.48794,1.48794,44400000.0
2006-11-28 18:57:00,1.48851,1.48862,1.48851,1.48855,29000000.0
2006-11-28 18:58:00,1.48864,1.48874,1.48847,1.48853,35600000.0
2006-11-28 18:59:00,1.48857,1.48857,1.48795,1.48825,30400000.0
2006-11-28 19:00:00,1.48833,1.48833,1.48786,1.48822,32600000.0
2006-11-28 19:01:00,1.48835,1.48835,1.48799,1.4881,45700000.0
2006-11-28 19:02:00,1.48806,1.48822,1.48793,1.48822,34800000.0
2006-11-28 19:03:00,1.48814,1.48825,1.48784,1.48825,85300002.0
2006-11-28 19:04:00,1.48826,1.48834,1.48803,1.48823,36800000.0
2006-11-28 19:05:00,1.48824,1.48838,1.48813,1.48825,29900000.0
2006-11-28 19:06:00,1.48827,1.48827,1.48798,1.48818,20800000.0
2006-11-28 19:07:00,1.48816,1.48828,1.48784,1.48816,39700000.0
2006-11-28 19:08:00,1.48799,1.48819,1.48797,1.48797,42300000.0
2006-11-28 19:09:00,1.48808,1.48814,1.48791,1.48814,31400000.0
2006-11-28 19:10:00,1.48836,1.48837,1.48789,1.48789,51500000.0
2006-11-28 19:11:00,1.48829,1.48847,1.48829,1.48835,35000000.0
2006-11-28 19:12:00,1.48809,1.4884,1.48809,1.48838,22000000.0
2006-11-28 19:13:00,1.48829,1.4884,1.48812,1.48836,45700000.0
2006-11-28 19:14:00,1.48815,1.48845,1.48805,1.48845,33400000.0
2006-11-28 19:15:00,1.48842,1.48843,1.48815,1.48837,44000000.0
2006-11-28 19:16:00,1.48807,1.48841,1.48807,1.48829,22600000.0
2006-11-28 19:17:00,1.48819,1.48828,1.48803,1.48813,42200000.0
2006-11-28 19:18:00,1.4882,1.48824,1.48802,1.48813,28000000.0
2006-11-28 19:19:00,1.48816,1.48829,1.48783,1.48809,45000000.0
2006-11-28 19:20:00,1.4882,1.4883,1.48795,1.4882,35000000.0
2006-11-28 19:21:00,1.48809,1.48836,1.48809,1.4881,33000000.0
2006-11-28 19:22:00,1.48816,1.48833,1.48804,1.48833,40400000.0
2006-11-28 19:23:00,1.48815,1.48831,1.48786,1.48823,54200000.0
2006-11-28 19:24:00,1.4882,1.48838,1.48805,1.48833,51800000.0
2006-11-28 19:25:00,1.48852,1.48859,1.48822,1.48859,30400000.0
2006-11-28 19:26:00,1.48824,1.48831,1.48778,1.48808,21200000.0
2006-11-28 19:27:00,1.48812,1.48826,1.48792,1.48818,20400000.0
2006-11-28 19:28:00,1.48797,1.48822,1.48793,1.48803,39600000.0
2006-11-28 19:29:00,1.48784,1.48856,1.48781,1.48856,18200000.0
2006-11-28 19:30:00,1.48855,1.48855,1.48771,1.48778,42600000.0
2006-11-28 19:31:00,1.48766,1.48805,1.48742,1.48792,38400000.0
2006-11-28 19:32:00,1.48787,1.48822,1.4878,1.48813,38800000.0
2006-11-28 19:33:00,1.48819,1.48829,1.48779,1.48787,48400000.0
2006-11-28 19:34:00,1.48765,1.48765,1.48729,1.4874,21600000.0
2006-11-28 19:35:00,1.48746,1.48764,1.48718,1.48752,56300000.0
2006-11-28 19:36:00,1.48739,1.48757,1.48729,1.4874,22800000.0
2006-11-28 19:37:00,1.48761,1.4877,1.48734,1.48734,36900000.0
2006-11-28 19:38:00,1.48748,1.48803,1.48748,1.4879,35600000.0
2006-11-28 19:39:00,1.48811,1.48811,1.48761,1.48775,49200001.0
2006-11-28 19:40:00,1.48784,1.48795,1.48768,1.48782,38400000.0
2006-11-28 19:41:00,1.48785,1.48807,1.4877,1.48807,21800000.0
2006-11-28 19:42:00,1.48785,1.48806,1.48752,1.48806,40800000.0
2006-11-28 19:43:00,1.48805,1.48807,1.48779,1.48807,39700000.0
2006-11-28 19:44:00,1.48795,1.48821,1.48792,1.48821,44200001.0
2006-11-28 19:45:00,1.48809,1.48811,1.488,1.48808,46300000.0
2006-11-28 19:46:00,1.48807,1.48814,1.48759,1.48759,56400000.0
2006-11-28 19:47:00,1.48795,1.48813,1.48788,1.48813,41400000.0
2006-11-28 19:48:00,1.48827,1.48827,1.48804,1.48804,38800000.0
2006-11-28 19:49:00,1.4879,1.48812,1.4879,1.48804,39000000.0
2006-11-28 19:50:00,1.48824,1.48824,1.48789,1.48812,44000000.0
2006-11-28 19:51:00,1.48783,1.48799,1.48781,1.48796,52600000.0
2006-11-28 19:52:00,1.4878,1.48798,1.48755,1.48772,31800000.0
2006-11-28 19:53:00,1.48785,1.488,1.48768,1.48785,37000000.0
2006-11-28 19:54:00,1.48787,1.48793,1.48764,1.48764,21800000.0
2006-11-28 19:55:00,1.48757,1.48801,1.48757,1.48789,28600000.0
2006-11-28 19:56:00,1.48783,1.48801,1.48771,1.4879,28400000.0
2006-11-28 19:57:00,1.48786,1.48799,1.48765,1.48775,29100000.0
2006-11-28 19:58:00,1.4876,1.48776,1.4876,1.4876,20000000.0
2006-11-28 19:59:00,1.48774,1.48807,1.4877,1.48779,35200000.0
2006-11-28 20:00:00,1.48795,1.48824,1.48777,1.48779,44100000.0
2006-11-28 20:01:00,1.48839,1.4886,1.48813,1.4884,42400000.0
2006-11-28 20:02:00,1.48853,1.48855,1.48835,1.48835,39100000.0
2006-11-28 20:03:00,1.48845,1.48847,1.48824,1.48839,35600000.0
2006-11-28 20:04:00,1.48845,1.48856,1.48815,1.48833,66600000.0
2006-11-28 20:05:00,1.48836,1.48862,1.48822,1.48832,32600000.0
2006-11-28 20:06:00,1.4884,1.48911,1.48832,1.48893,42200000.0
2006-11-28 20:07:00,1.48879,1.48879,1.48844,1.48853,26600000.0
2006-11-28 20:08:00,1.48874,1.48874,1.48815,1.48835,23200000.0
2006-11-28 20:09:00,1.48855,1.48863,1.48855,1.48861,19600000.0
2006-11-28 20:10:00,1.48828,1.48872,1.48828,1.48867,47000000.0
2006-11-28 20:11:00,1.48879,1.48879,1.48857,1.48864,34200001.0
2006-11-28 20:12:00,1.4889,1.48905,1.48859,1.48887,43800000.0
2006-11-28 20:13:00,1.48881,1.48883,1.48848,1.48883,38400001.0
2006-11-28 20:14:00,1.48891,1.48927,1.48839,1.48924,32800000.0
2006-11-28 20:15:00,1.48929,1.48935,1.48914,1.48914,37800000.0
2006-11-28 20:16:00,1.4895,1.48994,1.48924,1.48955,54100000.0
2006-11-28 20:17:00,1.49032,1.49049,1.48967,1.48998,44800001.0
2006-11-28 20:18:00,1.49002,1.49022,1.48969,1.48976,35000000.0
2006-11-28 20:19:00,1.48972,1.48972,1.48852,1.48933,51000000.0
2006-11-28 20:20:00,1.48945,1.48945,1.48855,1.48909,25400000.0
2006-11-28 20:21:00,1.48929,1.4894,1.48854,1.4886,26600000.0
2006-11-28 20:22:00,1.48864,1.48896,1.48863,1.48896,18400000.0
2006-11-28 20:23:00,1.48919,1.4893,1.48887,1.48918,48000000.0
2006-11-28 20:24:00,1.4893,1.48964,1.48908,1.4895,57700001.0
2006-11-28 20:25:00,1.48981,1.48981,1.48934,1.48942,42000000.0
2006-11-28 20:26:00,1.48978,1.48978,1.48924,1.48953,41500000.0
2006-11-28 20:27:00,1.48954,1.48966,1.48899,1.48935,43200000.0
2006-11-28 20:28:00,1.48927,1.48957,1.48913,1.48957,21600000.0
2006-11-28 20:29:00,1.48969,1.48973,1.48925,1.48948,37200000.0
2006-11-28 20:30:00,1.48951,1.48972,1.48919,1.48972,28000000.0
2006-11-28 20:31:00,1.48968,1.48998,1.48953,1.48998,55700000.0
2006-11-28 20:32:00,1.48992,1.49033,1.48982,1.49033,42600000.0
2006-11-28 20:33:00,1.49045,1.49048,1.49008,1.49048,46300000.0
2006-11-28 20:34:00,1.49054,1.49075,1.49018,1.49075,51800000.0
2006-11-28 20:35:00,1.49089,1.49097,1.49037,1.49039,46800001.0
2006-11-28 20:36:00,1.49056,1.49105,1.49056,1.49065,50200000.0
2006-11-28 20:37:00,1.49077,1.49189,1.49077,1.49128,49200000.0
2006-11-28 20:38:00,1.49151,1.49151,1.49086,1.4909,35600000.0
2006-11-28 20:39:00,1.49087,1.49106,1.49023,1.49053,45100000.0
2006-11-28 20:40:00,1.49044,1.4909,1.49044,1.49086,45900000.0
2006-11-28 20:41:00,1.49074,1.49096,1.49041,1.49084,47200000.0
2006-11-28 20:42:00,1.49081,1.49084,1.49045,1.49057,37000000.0
2006-11-28 20:43:00,1.49016,1.49042,1.48969,1.48969,33400000.0
2006-11-28 20:44:00,1.48983,1.48983,1.48944,1.48974,34900000.0
2006-11-28 20:45:00,1.48959,1.48994,1.48959,1.48986,65600000.0
2006-11-28 20:46:00,1.4899,1.48999,1.48977,1.48991,55500000.0
2006-11-28 20:47:00,1.48995,1.49003,1.48952,1.4899,37400000.0
2006-11-28 20:48:00,1.48984,1.49016,1.48982,1.49006,44800000.0
2006-11-28 20:49:00,1.48993,1.48999,1.48993,1.48994,24000000.0
2006-11-28 20:50:00,1.48989,1.48989,1.48956,1.48968,30400000.0
2006-11-28 20:51:00,1.48936,1.48979,1.48931,1.48936,28400000.0
2006-11-28 20:52:00,1.48919,1.4893,1.48917,1.48919,47600000.0
2006-11-28 20:53:00,1.48912,1.48979,1.48912,1.48964,53400000.0
2006-11-28 20:54:00,1.48936,1.48974,1.48934,1.48945,52100000.0
2006-11-28 20:55:00,1.48956,1.48984,1.48956,1.48973,24400000.0
2006-11-28 20:56:00,1.48947,1.48965,1.48941,1.48965,28000000.0
2006-11-28 20:57:00,1.48975,1.48992,1.48966,1.48984,31600000.0
2006-11-28 20:58:00,1.48986,1.48989,1.48966,1.48967,31400000.0
2006-11-28 20:59:00,1.48969,1.48992,1.48963,1.48987,50100000.0
2006-11-28 21:00:00,1.48966,1.48973,1.48933,1.48965,33000000.0
2006-11-28 21:01:00,1.48969,1.49008,1.48948,1.48948,35100000.0
2006-11-28 21:02:00,1.48986,1.49002,1.48957,1.49002,51300000.0
2006-11-28 21:03:00,1.48991,1.49002,1.48981,1.48994,40200000.0
2006-11-28 21:04:00,1.4901,1.4901,1.48988,1.49002,28200000.0
2006-11-28 21:05:00,1.48977,1.49012,1.48971,1.48988,55500000.0
2006-11-28 21:06:00,1.48983,1.48983,1.48955,1.48972,41100000.0
2006-11-28 21:07:00,1.48973,1.48973,1.48957,1.48964,36300000.0
2006-11-28 21:08:00,1.48959,1.48972,1.48959,1.48972,36000000.0
2006-11-28 21:09:00,1.48959,1.48964,1.48939,1.48964,38700000.0
2006-11-28 21:10:00,1.48973,1.48975,1.4895,1.4896,31000000.0
2006-11-28 21:11:00,1.48952,1.4897,1.48934,1.48939,37100000.0
2006-11-28 21:12:00,1.48946,1.4897,1.48939,1.48951,56400001.0
2006-11-28 21:13:00,1.48949,1.48969,1.48946,1.48952,51800000.0
2006-11-28 21:14:00,1.48947,1.48979,1.48946,1.48959,62600001.0
2006-11-28 21:15:00,1.48958,1.48973,1.48958,1.48962,35200000.0
2006-11-28 21:16:00,1.48933,1.48974,1.48933,1.48974,38000000.0
2006-11-28 21:17:00,1.48972,1.48992,1.48939,1.48939,53400001.0
2006-11-28 21:18:00,1.48976,1.48976,1.48885,1.48938,39000000.0
2006-11-28 21:19:00,1.48971,1.48977,1.48956,1.4896,33700000.0
2006-11-28 21:20:00,1.48965,1.48978,1.48948,1.48962,47400000.0
2006-11-28 21:21:00,1.48961,1.48982,1.48961,1.48968,26800000.0
2006-11-28 21:22:00,1.48935,1.48983,1.48935,1.48974,26800000.0
2006-11-28 21:23:00,1.48979,1.49003,1.48957,1.48957,49800001.0
2006-11-28 21:24:00,1.48978,1.49018,1.48967,1.48972,65500000.0
2006-11-28 21:25:00,1.48979,1.48995,1.48951,1.48951,47000000.0
2006-11-28 21:26:00,1.4897,1.48982,1.48952,1.48959,38700000.0
2006-11-28 21:27:00,1.48959,1.48979,1.48959,1.48976,21600000.0
2006-11-28 21:28:00,1.48992,1.49002,1.48991,1.49,43700000.0
2006-11-28 21:29:00,1.49024,1.49033,1.49009,1.49033,45500000.0
2006-11-28 21:30:00,1.49029,1.49045,1.49019,1.49022,38000000.0
2006-11-28 21:31:00,1.49026,1.49026,1.49004,1.49012,23000000.0
2006-11-28 21:32:00,1.4901,1.4901,1.48982,1.48984,43100000.0
2006-11-28 21:33:00,1.49011,1.49016,1.48981,1.48994,35700000.0
2006-11-28 21:34:00,1.48996,1.49008,1.48993,1.49001,49400000.0
2006-11-28 21:35:00,1.49003,1.49015,1.48972,1.49015,19600000.0
2006-11-28 21:36:00,1.4902,1.4902,1.48976,1.49014,27400000.0
2006-11-28 21:37:00,1.49024,1.49046,1.49021,1.49046,25200000.0
2006-11-28 21:38:00,1.49059,1.49066,1.49045,1.49066,30800000.0
2006-11-28 21:39:00,1.4907,1.49089,1.49057,1.49074,39800000.0
2006-11-28 21:40:00,1.49053,1.49075,1.49043,1.49053,31000000.0
2006-11-28 21:41:00,1.49046,1.49047,1.4902,1.49031,42600000.0
2006-11-28 21:42:00,1.49044,1.49055,1.49013,1.49013,32400000.0
2006-11-28 21:43:00,1.49048,1.49048,1.49032,1.49041,28400000.0
2006-11-28 21:44:00,1.49037,1.49051,1.4903,1.49032,30600000.0
2006-11-28 21:45:00,1.49049,1.49067,1.49049,1.49061,31700000.0
2006-11-28 21:46:00,1.49066,1.49087,1.49044,1.49074,44500000.0
2006-11-28 21:47:00,1.49061,1.49077,1.49038,1.49038,25800000.0
2006-11-28 21:48:00,1.49048,1.49048,1.48998,1.49022,37900000.0
2006-11-28 21:49:00,1.49045,1.49054,1.49024,1.49046,28200000.0
2006-11-28 21:50:00,1.49066,1.49073,1.49052,1.49053,34400000.0
2006-11-28 21:51:00,1.49042,1.49067,1.49028,1.49044,50400000.0
2006-11-28 21:52:00,1.49041,1.49066,1.49034,1.49053,53600000.0
2006-11-28 21:53:00,1.49044,1.49053,1.49029,1.49029,37200000.0
2006-11-28 21:54:00,1.49034,1.49072,1.49034,1.49072,46600000.0
2006-11-28 21:55:00,1.49068,1.49068,1.49037,1.4906,55800000.0
2006-11-28 21:56:00,1.4907,1.49096,1.49068,1.4909,42200000.0
2006-11-28 21:57:00,1.49099,1.49143,1.49091,1.4913,44000000.0
2006-11-28 21:58:00,1.4912,1.4913,1.49103,1.49103,31700000.0
2006-11-28 21:59:00,1.49096,1.49117,1.49081,1.49102,43000000.0
2006-11-28 22:00:00,1.4912,1.49122,1.491,1.49102,36700000.0
2006-11-28 22:01:00,1.49085,1.4911,1.49083,1.49093,38400000.0
2006-11-28 22:02:00,1.49105,1.49113,1.49084,1.4909,36300000.0
2006-11-28 22:03:00,1.49114,1.49115,1.49093,1.49115,30600000.0
2006-11-28 22:04:00,1.49108,1.49108,1.49081,1.49092,14800000.0
2006-11-28 22:05:00,1.49091,1.49102,1.49081,1.49102,39600000.0
2006-11-28 22:06:00,1.49103,1.49109,1.49069,1.49096,34800000.0
2006-11-28 22:07:00,1.49098,1.49144,1.49098,1.49109,37400000.0
2006-11-28 22:08:00,1.4906,1.49113,1.4906,1.49113,51400000.0
2006-11-28 22:09:00,1.49109,1.4911,1.49082,1.49095,35400000.0
2006-11-28 22:10:00,1.49103,1.49116,1.49095,1.49113,52200000.0
2006-11-28 22:11:00,1.491,1.4911,1.49085,1.49093,31800000.0
2006-11-28 22:12:00,1.49101,1.49116,1.49093,1.49093,35800000.0
2006-11-28 22:13:00,1.49101,1.49109,1.49101,1.49108,23400000.0
2006-11-28 22:14:00,1.49095,1.49125,1.49095,1.49095,41000000.0
2006-11-28 22:15:00,1.49105,1.4912,1.49095,1.49105,46100000.0
2006-11-28 22:16:00,1.49096,1.491,1.49077,1.49077,39000000.0
2006-11-28 22:17:00,1.49105,1.49118,1.49088,1.49097,27900000.0
2006-11-28 22:18:00,1.49113,1.49113,1.49091,1.49092,28800000.0
2006-11-28 22:19:00,1.491,1.49116,1.49098,1.49098,34200000.0
2006-11-28 22:20:00,1.49095,1.49105,1.49079,1.491,56100000.0
2006-11-28 22:21:00,1.49092,1.49113,1.4907,1.49103,34500000.0
2006-11-28 22:22:00,1.49108,1.49108,1.49072,1.4909,57500000.0
2006-11-28 22:23:00,1.4911,1.4911,1.49083,1.49085,35800000.0
2006-11-28 22:24:00,1.49102,1.49107,1.49082,1.49102,35200000.0
2006-11-28 22:25:00,1.49092,1.49106,1.49084,1.49106,44700000.0
2006-11-28 22:26:00,1.49086,1.49124,1.49086,1.49124,33400000.0
2006-11-28 22:27:00,1.49113,1.49139,1.49092,1.49114,41200000.0
2006-11-28 22:28:00,1.49102,1.49122,1.49093,1.49099,51400000.0
2006-11-28 22:29:00,1.4911,1.49125,1.49097,1.49109,39600000.0
2006-11-28 22:30:00,1.49107,1.49107,1.4909,1.49096,62300000.0
2006-11-28 22:31:00,1.49108,1.49108,1.49036,1.49104,26600000.0
2006-11-28 22:32:00,1.49112,1.49129,1.49105,1.49129,32400000.0
2006-11-28 22:33:00,1.49114,1.49132,1.49114,1.49132,42200000.0
2006-11-28 22:34:00,1.49142,1.49149,1.49112,1.49132,40000000.0
2006-11-28 22:35:00,1.49166,1.49174,1.49139,1.49139,35800000.0
2006-11-28 22:36:00,1.49172,1.49181,1.4911,1.4911,70600001.0
2006-11-28 22:37:00,1.4915,1.4916,1.4913,1.4915,56200001.0
2006-11-28 22:38:00,1.49143,1.49159,1.49139,1.49153,32400000.0
2006-11-28 22:39:00,1.49153,1.4917,1.49133,1.49133,37800000.0
2006-11-28 22:40:00,1.49147,1.49158,1.49114,1.49114,42400000.0
2006-11-28 22:41:00,1.49151,1.49203,1.49151,1.49168,45000000.0
2006-11-28 22:42:00,1.4918,1.49188,1.49151,1.49164,30400000.0
2006-11-28 22:43:00,1.49171,1.492,1.49168,1.492,28200000.0
2006-11-28 22:44:00,1.49181,1.49202,1.49146,1.49202,20600000.0
2006-11-28 22:45:00,1.49195,1.49234,1.49172,1.49234,29400000.0
2006-11-28 22:46:00,1.49209,1.49209,1.49173,1.49173,33300000.0
2006-11-28 22:47:00,1.49168,1.49168,1.49129,1.49159,34000000.0
2006-11-28 22:48:00,1.49134,1.4917,1.49134,1.49167,40200000.0
2006-11-28 22:49:00,1.49166,1.49177,1.49134,1.49159,30400000.0
2006-11-28 22:50:00,1.49169,1.49169,1.49144,1.49144,58200000.0
2006-11-28 22:51:00,1.4917,1.49175,1.49155,1.49175,53300000.0
2006-11-28 22:52:00,1.49161,1.4917,1.49137,1.49139,42800000.0
2006-11-28 22:53:00,1.49153,1.49159,1.49115,1.49158,33800000.0
2006-11-28 22:54:00,1.49154,1.49169,1.49143,1.49145,47700001.0
2006-11-28 22:55:00,1.49165,1.49165,1.49137,1.49137,32000000.0
2006-11-28 22:56:00,1.49163,1.49164,1.4915,1.49162,37400001.0
2006-11-28 22:57:00,1.49149,1.4915,1.49106,1.49106,41600000.0
2006-11-28 22:58:00,1.49133,1.49146,1.49114,1.49122,35900000.0
2006-11-28 22:59:00,1.49149,1.49151,1.49128,1.49149,33600000.0
2006-11-28 23:00:00,1.49157,1.49157,1.49137,1.49137,27600000.0
2006-11-28 23:01:00,1.49146,1.49155,1.4911,1.49151,35600000.0
2006-11-28 23:02:00,1.49167,1.49227,1.49167,1.49207,44400000.0
2006-11-28 23:03:00,1.49229,1.49247,1.4922,1.4922,50400001.0
2006-11-28 23:04:00,1.49216,1.49252,1.49213,1.49244,25200000.0
2006-11-28 23:05:00,1.49241,1.49245,1.49209,1.49217,44600000.0
2006-11-28 23:06:00,1.4921,1.49225,1.49181,1.49216,53400000.0
2006-11-28 23:07:00,1.49221,1.49251,1.49221,1.49237,17200000.0
2006-11-28 23:08:00,1.4922,1.49225,1.49194,1.49225,33000000.0
2006-11-28 23:09:00,1.49231,1.49244,1.49206,1.49206,33400000.0
2006-11-28 23:10:00,1.49187,1.49223,1.49179,1.49194,54600000.0
2006-11-28 23:11:00,1.49198,1.49209,1.49192,1.49209,62700001.0
2006-11-28 23:12:00,1.49224,1.49233,1.49208,1.49219,40500000.0
2006-11-28 23:13:00,1.49154,1.49225,1.49154,1.49202,22600000.0
2006-11-28 23:14:00,1.4919,1.49193,1.4918,1.49191,19400000.0
2006-11-28 23:15:00,1.49187,1.49196,1.49124,1.49177,39100000.0
2006-11-28 23:16:00,1.49181,1.4919,1.4917,1.49178,23800000.0
2006-11-28 23:17:00,1.49178,1.49184,1.49159,1.49179,26400000.0
2006-11-28 23:18:00,1.49187,1.49193,1.49147,1.49182,43000000.0
2006-11-28 23:19:00,1.49149,1.49188,1.49149,1.4917,71200000.0
2006-11-28 23:20:00,1.49174,1.49174,1.49121,1.49156,40000000.0
2006-11-28 23:21:00,1.4916,1.49178,1.49139,1.49142,42800000.0
2006-11-28 23:22:00,1.49158,1.49166,1.49132,1.49165,40400000.0
2006-11-28 23:23:00,1.49166,1.4919,1.49165,1.49165,34000000.0
2006-11-28 23:24:00,1.49164,1.4921,1.49164,1.49167,30800000.0
2006-11-28 23:25:00,1.49178,1.49203,1.49178,1.49186,41800001.0
2006-11-28 23:26:00,1.492,1.49227,1.49186,1.49227,37600000.0
2006-11-28 23:27:00,1.49214,1.49228,1.49208,1.49208,39700000.0
2006-11-28 23:28:00,1.49199,1.49228,1.49183,1.49183,51800000.0
2006-11-28 23:29:00,1.492,1.4922,1.49178,1.49205,45700000.0
2006-11-28 23:30:00,1.49197,1.49225,1.49197,1.49211,36100000.0
2006-11-28 23:31:00,1.49218,1.4923,1.49186,1.4923,43100000.0
2006-11-28 23:32:00,1.49208,1.49233,1.49208,1.49223,41300000.0
2006-11-28 23:33:00,1.49211,1.49229,1.49211,1.49222,35000000.0
2006-11-28 23:34:00,1.49219,1.49219,1.4919,1.49194,41700000.0
2006-11-28 23:35:00,1.49224,1.49224,1.49195,1.49195,38700000.0
2006-11-28 23:36:00,1.49212,1.49218,1.49195,1.49195,26600000.0
2006-11-28 23:37:00,1.49185,1.49196,1.49169,1.49192,26700000.0
2006-11-28 23:38:00,1.49187,1.4919,1.49173,1.49187,40300000.0
2006-11-28 23:39:00,1.4918,1.49187,1.49161,1.49166,28000000.0
2006-11-28 23:40:00,1.4918,1.4918,1.49135,1.49135,49200000.0
2006-11-28 23:41:00,1.49161,1.49179,1.49125,1.49125,49200000.0
2006-11-28 23:42:00,1.4917,1.4917,1.49139,1.49155,44400001.0
2006-11-28 23:43:00,1.49158,1.49166,1.49118,1.49162,29000000.0
2006-11-28 23:44:00,1.4917,1.4917,1.49143,1.49147,61100000.0
2006-11-28 23:45:00,1.49122,1.49128,1.49081,1.49121,51200000.0
2006-11-28 23:46:00,1.49143,1.49147,1.4913,1.49132,45000000.0
2006-11-28 23:47:00,1.4914,1.4917,1.49133,1.49166,48900000.0
2006-11-28 23:48:00,1.4917,1.4917,1.49145,1.49165,17800000.0
2006-11-28 23:49:00,1.49174,1.49181,1.49139,1.49158,44200001.0
2006-11-28 23:50:00,1.4915,1.4915,1.49098,1.49119,33000000.0
2006-11-28 23:51:00,1.49128,1.49148,1.49117,1.49134,58000000.0
2006-11-28 23:52:00,1.49159,1.49183,1.49149,1.4915,26200000.0
2006-11-28 23:53:00,1.49164,1.49179,1.49133,1.49179,41800000.0
2006-11-28 23:54:00,1.49159,1.4917,1.49109,1.49109,23400000.0
2006-11-28 23:55:00,1.4915,1.49163,1.49137,1.49139,44000000.0
2006-11-28 23:56:00,1.49146,1.4915,1.49124,1.4913,44400000.0
2006-11-28 23:57:00,1.49125,1.4913,1.49117,1.49124,38700000.0
2006-11-28 23:58:00,1.49121,1.49133,1.49084,1.49133,35900000.0
2006-11-28 23:59:00,1.49135,1.49172,1.49131,1.49147,52200000.0
2006-11-29 00:00:00,1.49146,1.49203,1.49092,1.49197,62900002.0
2006-11-29 00:01:00,1.49212,1.49268,1.49199,1.49264,31000000.0
2006-11-29 00:02:00,1.49266,1.49266,1.49213,1.49229,38000000.0
2006-11-29 00:03:00,1.49217,1.49217,1.49194,1.49206,31800000.0
2006-11-29 00:04:00,1.49202,1.49262,1.49202,1.49262,28200000.0
2006-11-29 00:05:00,1.49269,1.49318,1.4925,1.49295,30700000.0
2006-11-29 00:06:00,1.49304,1.4933,1.49304,1.4933,22800000.0
2006-11-29 00:07:00,1.49307,1.49321,1.49301,1.49314,40400000.0
2006-11-29 00:08:00,1.49323,1.49328,1.49305,1.49325,72800000.0
2006-11-29 00:09:00,1.4931,1.49337,1.49297,1.49326,35400000.0
2006-11-29 00:10:00,1.4935,1.49355,1.49336,1.49348,29800000.0
2006-11-29 00:11:00,1.49354,1.49355,1.49329,1.49354,30200000.0
2006-11-29 00:12:00,1.49366,1.49376,1.49349,1.49349,22800000.0
2006-11-29 00:13:00,1.49359,1.49359,1.49321,1.49351,33000000.0
2006-11-29 00:14:00,1.49338,1.4935,1.49324,1.49344,35400000.0
2006-11-29 00:15:00,1.49336,1.49336,1.49308,1.49308,22200000.0
2006-11-29 00:16:00,1.4933,1.49332,1.493,1.49308,29400000.0
2006-11-29 00:17:00,1.49297,1.49323,1.49297,1.49323,29200000.0
2006-11-29 00:18:00,1.49325,1.49325,1.49264,1.49277,31600000.0
2006-11-29 00:19:00,1.49288,1.49297,1.49269,1.49297,37600000.0
2006-11-29 00:20:00,1.49305,1.49305,1.49268,1.49268,48400000.0
2006-11-29 00:21:00,1.49302,1.49303,1.4928,1.4928,32600000.0
2006-11-29 00:22:00,1.49277,1.49294,1.49252,1.49268,20400000.0
2006-11-29 00:23:00,1.49271,1.49285,1.49233,1.4928,47100000.0
2006-11-29 00:24:00,1.49284,1.49295,1.49272,1.49272,25400000.0
2006-11-29 00:25:00,1.49247,1.49258,1.49226,1.49238,37000000.0
2006-11-29 00:26:00,1.4922,1.49229,1.49194,1.49194,29600000.0
2006-11-29 00:27:00,1.49202,1.49202,1.49167,1.49181,39800000.0
2006-11-29 00:28:00,1.49169,1.49177,1.49153,1.49164,44800000.0
2006-11-29 00:29:00,1.49171,1.49187,1.49153,1.49187,38000000.0
2006-11-29 00:30:00,1.49163,1.49201,1.49163,1.492,30800000.0
2006-11-29 00:31:00,1.49204,1.49204,1.49188,1.49188,24400000.0
2006-11-29 00:32:00,1.49191,1.49219,1.49191,1.49196,32200000.0
2006-11-29 00:33:00,1.49221,1.49221,1.49191,1.49211,43700000.0
2006-11-29 00:34:00,1.49206,1.49228,1.49198,1.49198,30400000.0
2006-11-29 00:35:00,1.49235,1.49247,1.4922,1.49247,30400000.0
2006-11-29 00:36:00,1.49219,1.49222,1.49175,1.49222,50900000.0
2006-11-29 00:37:00,1.49222,1.49238,1.49209,1.49212,34100000.0
2006-11-29 00:38:00,1.49215,1.49231,1.49204,1.49211,28700000.0
2006-11-29 00:39:00,1.49218,1.49218,1.49191,1.49203,33200000.0
2006-11-29 00:40:00,1.49207,1.49217,1.49197,1.49217,23200000.0
2006-11-29 00:41:00,1.49209,1.49214,1.49185,1.49202,64800000.0
2006-11-29 00:42:00,1.49202,1.49218,1.49201,1.49218,25200000.0
2006-11-29 00:43:00,1.49204,1.49229,1.49177,1.49228,44600001.0
2006-11-29 00:44:00,1.49228,1.49228,1.49215,1.49223,38600000.0
2006-11-29 00:45:00,1.49228,1.49236,1.49219,1.49224,41500000.0
2006-11-29 00:46:00,1.4922,1.49229,1.4921,1.49221,44700000.0
2006-11-29 00:47:00,1.49181,1.49181,1.49155,1.49171,40700000.0
2006-11-29 00:48:00,1.49146,1.49198,1.49146,1.49172,21000000.0
2006-11-29 00:49:00,1.49182,1.49199,1.4917,1.49194,46800000.0
2006-11-29 00:50:00,1.49199,1.49217,1.4919,1.49207,29800000.0
2006-11-29 00:51:00,1.49201,1.49212,1.49186,1.49199,35000000.0
2006-11-29 00:52:00,1.49181,1.49196,1.49176,1.49196,36100000.0
2006-11-29 00:53:00,1.49173,1.49196,1.49171,1.49196,55700001.0
2006-11-29 00:54:00,1.49159,1.49202,1.49159,1.49195,76500000.0
2006-11-29 00:55:00,1.49186,1.49186,1.49142,1.49176,30400000.0
2006-11-29 00:56:00,1.49171,1.49183,1.49164,1.49169,38400000.0
2006-11-29 00:57:00,1.49175,1.49175,1.49149,1.49149,25600000.0
2006-11-29 00:58:00,1.49174,1.49174,1.49155,1.49168,33700000.0
2006-11-29 00:59:00,1.49181,1.49182,1.49162,1.49182,43300000.0
2006-11-29 01:00:00,1.4917,1.49179,1.4916,1.49161,38400000.0
2006-11-29 01:01:00,1.49155,1.4916,1.49137,1.49137,37600000.0
2006-11-29 01:02:00,1.49165,1.49186,1.49127,1.49127,36000000.0
2006-11-29 01:03:00,1.4916,1.49161,1.4913,1.49149,36100000.0
2006-11-29 01:04:00,1.49163,1.49173,1.49154,1.49154,40900000.0
2006-11-29 01:05:00,1.49166,1.49166,1.49141,1.49149,53700000.0
2006-11-29 01:06:00,1.49165,1.49169,1.49146,1.49169,54200001.0
2006-11-29 01:07:00,1.49169,1.49172,1.49137,1.4915,31200000.0
2006-11-29 01:08:00,1.49168,1.49187,1.49145,1.49145,47000000.0
2006-11-29 01:09:00,1.49196,1.49196,1.49178,1.49194,28000000.0
2006-11-29 01:10:00,1.49185,1.49189,1.49147,1.49169,41400000.0
2006-11-29 01:11:00,1.49171,1.49189,1.49171,1.49189,34800000.0
2006-11-29 01:12:00,1.49164,1.49194,1.49155,1.49177,19600000.0
2006-11-29 01:13:00,1.492,1.492,1.49171,1.49195,42000000.0
2006-11-29 01:14:00,1.49171,1.49188,1.49153,1.49164,27000000.0
2006-11-29 01:15:00,1.49161,1.49162,1.49125,1.49162,24400000.0
2006-11-29 01:16:00,1.49163,1.49191,1.49163,1.49178,63200000.0
2006-11-29 01:17:00,1.49205,1.49209,1.49183,1.49205,37200000.0
2006-11-29 01:18:00,1.49185,1.49198,1.49157,1.49198,19300000.0
2006-11-29 01:19:00,1.49189,1.49189,1.49169,1.49173,49400000.0
2006-11-29 01:20:00,1.49178,1.49183,1.49125,1.49183,35200000.0
2006-11-29 01:21:00,1.49161,1.49185,1.49161,1.49177,60200000.0
2006-11-29 01:22:00,1.4918,1.4918,1.49151,1.49167,25400000.0
2006-11-29 01:23:00,1.49152,1.49172,1.49144,1.49144,37300000.0
2006-11-29 01:24:00,1.49177,1.49183,1.49161,1.49173,38000000.0
2006-11-29 01:25:00,1.49172,1.49176,1.49137,1.49163,54400001.0
2006-11-29 01:26:00,1.4915,1.49172,1.49147,1.49164,35400000.0
2006-11-29 01:27:00,1.49164,1.49181,1.49155,1.49181,23000000.0
2006-11-29 01:28:00,1.4917,1.49185,1.49147,1.49172,55000000.0
2006-11-29 01:29:00,1.49186,1.49186,1.49163,1.49172,25600000.0
2006-11-29 01:30:00,1.49169,1.49169,1.49113,1.49148,59600000.0
2006-11-29 01:31:00,1.49138,1.49173,1.49133,1.49173,32800000.0
2006-11-29 01:32:00,1.49168,1.49188,1.49154,1.49168,46200000.0
2006-11-29 01:33:00,1.49177,1.49193,1.49172,1.49193,23200000.0
2006-11-29 01:34:00,1.4921,1.4921,1.49162,1.49197,47500000.0
2006-11-29 01:35:00,1.49186,1.49186,1.4915,1.4915,39600000.0
2006-11-29 01:36:00,1.49193,1.49208,1.49191,1.49191,41100000.0
2006-11-29 01:37:00,1.49186,1.49215,1.49163,1.49212,51000001.0
2006-11-29 01:38:00,1.49208,1.49227,1.49203,1.49225,30600000.0
2006-11-29 01:39:00,1.49197,1.49209,1.49157,1.49188,51800000.0
2006-11-29 01:40:00,1.49182,1.49209,1.4918,1.49186,32600000.0
2006-11-29 01:41:00,1.4917,1.49176,1.4915,1.49167,36000000.0
2006-11-29 01:42:00,1.49173,1.49173,1.49129,1.49138,39000000.0
2006-11-29 01:43:00,1.4912,1.4912,1.49062,1.49115,46500000.0
2006-11-29 01:44:00,1.49114,1.49121,1.49087,1.49116,54900001.0
2006-11-29 01:45:00,1.49127,1.49139,1.49119,1.49129,51800000.0
2006-11-29 01:46:00,1.4913,1.49153,1.49115,1.49153,42900000.0
2006-11-29 01:47:00,1.49164,1.49179,1.49151,1.49151,28200000.0
2006-11-29 01:48:00,1.49158,1.49161,1.49118,1.49118,45700000.0
2006-11-29 01:49:00,1.49147,1.49164,1.49084,1.49127,38600000.0
2006-11-29 01:50:00,1.49131,1.4918,1.4911,1.49172,40900000.0
2006-11-29 01:51:00,1.49175,1.49175,1.49153,1.49161,25200000.0
2006-11-29 01:52:00,1.49202,1.49295,1.49202,1.49279,30600000.0
2006-11-29 01:53:00,1.49349,1.49352,1.49286,1.49286,45800000.0
2006-11-29 01:54:00,1.49248,1.49298,1.49243,1.49289,35000000.0
2006-11-29 01:55:00,1.49273,1.49277,1.49235,1.49235,44600000.0
2006-11-29 01:56:00,1.49248,1.49268,1.49221,1.49221,33200000.0
2006-11-29 01:57:00,1.49201,1.49201,1.49117,1.49117,43200000.0
2006-11-29 01:58:00,1.49099,1.49101,1.49069,1.49071,35800001.0
2006-11-29 01:59:00,1.49115,1.49136,1.49115,1.49136,39800000.0
2006-11-29 02:00:00,1.49112,1.49158,1.49112,1.49134,20400000.0
2006-11-29 02:01:00,1.49114,1.49114,1.49089,1.49089,70200000.0
2006-11-29 02:02:00,1.4908,1.49134,1.4908,1.49105,113400000.0
2006-11-29 02:03:00,1.49125,1.49139,1.49112,1.49114,95400000.0
2006-11-29 02:04:00,1.49107,1.4912,1.49102,1.4911,70200000.0
2006-11-29 02:05:00,1.49108,1.49108,1.49089,1.4909,68200000.0
2006-11-29 02:06:00,1.49111,1.49111,1.49072,1.49105,107900000.0
2006-11-29 02:07:00,1.49104,1.49114,1.49067,1.49097,207900001.0
2006-11-29 02:08:00,1.49111,1.49115,1.49107,1.49115,53800000.0
2006-11-29 02:09:00,1.49067,1.49107,1.4906,1.49107,186500000.0
2006-11-29 02:10:00,1.49075,1.49106,1.49058,1.49075,144400000.0
2006-11-29 02:11:00,1.49092,1.49128,1.49092,1.49128,32800000.0
2006-11-29 02:12:00,1.49137,1.49159,1.49132,1.49159,50600001.0
2006-11-29 02:13:00,1.49177,1.49219,1.49177,1.49219,38500000.0
2006-11-29 02:14:00,1.49201,1.49238,1.49179,1.49238,140000000.0
2006-11-29 02:15:00,1.49241,1.49254,1.49225,1.49246,220500000.0
2006-11-29 02:16:00,1.49289,1.49318,1.49284,1.49299,42000000.0
2006-11-29 02:17:00,1.49282,1.4934,1.49266,1.49266,228100002.0
2006-11-29 02:18:00,1.49248,1.49274,1.49206,1.49251,30400000.0
2006-11-29 02:19:00,1.49294,1.49316,1.4925,1.49304,52700000.0
2006-11-29 02:20:00,1.49325,1.49342,1.49298,1.49326,42400000.0
2006-11-29 02:21:00,1.49312,1.49344,1.49307,1.4934,32600000.0
2006-11-29 02:22:00,1.49303,1.49314,1.49303,1.49314,33900000.0
2006-11-29 02:23:00,1.49352,1.49405,1.49352,1.49395,31200000.0
2006-11-29 02:24:00,1.49427,1.49478,1.49427,1.49478,32800000.0
2006-11-29 02:25:00,1.49468,1.49474,1.49434,1.49455,102900000.0
2006-11-29 02:26:00,1.49478,1.49537,1.49478,1.49501,91000000.0
2006-11-29 02:27:00,1.49476,1.4948,1.49435,1.49473,67400000.0
2006-11-29 02:28:00,1.49471,1.49504,1.49471,1.49492,54300000.0
2006-11-29 02:29:00,1.49521,1.49524,1.49473,1.49507,51700000.0
2006-11-29 02:30:00,1.49534,1.49579,1.49526,1.49579,32000000.0
2006-11-29 02:31:00,1.49542,1.49558,1.49524,1.49544,52700000.0
2006-11-29 02:32:00,1.49564,1.49565,1.49543,1.49552,40100000.0
2006-11-29 02:33:00,1.49524,1.49524,1.49481,1.49482,220100000.0
2006-11-29 02:34:00,1.49501,1.49501,1.49433,1.49451,53200000.0
2006-11-29 02:35:00,1.49464,1.49474,1.49412,1.49412,71400000.0
2006-11-29 02:36:00,1.49434,1.49443,1.49415,1.49424,38000000.0
2006-11-29 02:37:00,1.49409,1.49416,1.49396,1.49398,118000002.0
2006-11-29 02:38:00,1.49432,1.49448,1.49432,1.49439,49500000.0
2006-11-29 02:39:00,1.49434,1.49434,1.49377,1.49385,27400000.0
2006-11-29 02:40:00,1.49398,1.49433,1.49398,1.49418,31600000.0
2006-11-29 02:41:00,1.49422,1.49439,1.49418,1.49418,45200000.0
2006-11-29 02:42:00,1.49427,1.49443,1.49424,1.49424,30400000.0
2006-11-29 02:43:00,1.49415,1.49427,1.49415,1.49427,43900000.0
2006-11-29 02:44:00,1.49424,1.49434,1.49412,1.49434,34200000.0
2006-11-29 02:45:00,1.49385,1.49405,1.49379,1.49397,50600001.0
2006-11-29 02:46:00,1.49384,1.49388,1.49362,1.49371,149000000.0
2006-11-29 02:47:00,1.49425,1.49444,1.49381,1.49444,235900000.0
2006-11-29 02:48:00,1.49415,1.49441,1.49415,1.49422,121000001.0
2006-11-29 02:49:00,1.4941,1.49467,1.49406,1.49425,58000000.0
2006-11-29 02:50:00,1.49433,1.49452,1.49395,1.49452,95700000.0
2006-11-29 02:51:00,1.49405,1.49408,1.49375,1.49393,80600001.0
2006-11-29 02:52:00,1.49406,1.49423,1.49385,1.49419,17000000.0
2006-11-29 02:53:00,1.49455,1.49471,1.4943,1.49432,31400000.0
2006-11-29 02:54:00,1.49428,1.49475,1.49403,1.49403,52000000.0
2006-11-29 02:55:00,1.49403,1.49412,1.49361,1.49376,17000000.0
2006-11-29 02:56:00,1.49371,1.49391,1.49366,1.49383,54700000.0
2006-11-29 02:57:00,1.49382,1.49391,1.49377,1.49381,47400000.0
2006-11-29 02:58:00,1.4938,1.4939,1.4937,1.49373,65900000.0
2006-11-29 02:59:00,1.49392,1.4941,1.49391,1.49391,51200000.0
2006-11-29 03:00:00,1.4941,1.4942,1.49402,1.49415,148500002.0
2006-11-29 03:01:00,1.49415,1.49417,1.49407,1.49412,44400000.0
2006-11-29 03:02:00,1.49413,1.49413,1.49397,1.49404,30800000.0
2006-11-29 03:03:00,1.49408,1.49411,1.49393,1.49411,65000000.0
2006-11-29 03:04:00,1.49427,1.4946,1.49409,1.49424,47600000.0
2006-11-29 03:05:00,1.49409,1.49416,1.494,1.49405,48800000.0
2006-11-29 03:06:00,1.49396,1.49396,1.49375,1.49386,53500000.0
2006-11-29 03:07:00,1.49376,1.49403,1.49345,1.49394,127200000.0
2006-11-29 03:08:00,1.49389,1.49396,1.49349,1.49359,51000000.0
2006-11-29 03:09:00,1.49394,1.49422,1.4937,1.49422,45700000.0
2006-11-29 03:10:00,1.49356,1.49397,1.49356,1.49397,49100000.0
2006-11-29 03:11:00,1.49351,1.49358,1.49343,1.49347,39800000.0
2006-11-29 03:12:00,1.49369,1.49382,1.4934,1.49362,50000000.0
2006-11-29 03:13:00,1.49332,1.49378,1.4933,1.49378,44100000.0
2006-11-29 03:14:00,1.49384,1.49401,1.49359,1.49393,26400000.0
2006-11-29 03:15:00,1.4936,1.4942,1.4936,1.4942,21600000.0
2006-11-29 03:16:00,1.49422,1.49441,1.49398,1.49441,30000000.0
2006-11-29 03:17:00,1.49453,1.49458,1.4941,1.49452,35800000.0
2006-11-29 03:18:00,1.49455,1.49462,1.49426,1.49453,31600000.0
2006-11-29 03:19:00,1.49437,1.49437,1.49404,1.49416,33600001.0
2006-11-29 03:20:00,1.49363,1.49409,1.49363,1.49409,52100000.0
2006-11-29 03:21:00,1.49367,1.49367,1.49331,1.49331,42600000.0
2006-11-29 03:22:00,1.49347,1.49355,1.49328,1.49331,69800000.0
2006-11-29 03:23:00,1.49341,1.49366,1.49341,1.49357,91600000.0
2006-11-29 03:24:00,1.49363,1.49363,1.49352,1.49353,74600000.0
2006-11-29 03:25:00,1.49401,1.49401,1.49367,1.49371,37300000.0
2006-11-29 03:26:00,1.49349,1.49366,1.49346,1.4935,123500001.0
2006-11-29 03:27:00,1.49343,1.49348,1.49321,1.49348,114100001.0
2006-11-29 03:28:00,1.49351,1.49353,1.49344,1.49348,48800001.0
2006-11-29 03:29:00,1.49351,1.49364,1.49351,1.49363,63700000.0
2006-11-29 03:30:00,1.4938,1.49383,1.49363,1.49383,88800001.0
2006-11-29 03:31:00,1.49384,1.4942,1.49384,1.49405,39600000.0
2006-11-29 03:32:00,1.49396,1.49407,1.49379,1.4938,37600000.0
2006-11-29 03:33:00,1.49368,1.49383,1.49367,1.49378,39800000.0
2006-11-29 03:34:00,1.49381,1.49383,1.49348,1.49351,41900000.0
2006-11-29 03:35:00,1.49357,1.49357,1.49337,1.49352,59600000.0
2006-11-29 03:36:00,1.49358,1.49397,1.49337,1.49394,38500000.0
2006-11-29 03:37:00,1.4939,1.4939,1.49341,1.49363,37000000.0
2006-11-29 03:38:00,1.49357,1.49362,1.49328,1.49341,31700000.0
2006-11-29 03:39:00,1.49303,1.4932,1.49303,1.49318,62000000.0
2006-11-29 03:40:00,1.49324,1.49396,1.49324,1.49354,139000000.0
2006-11-29 03:41:00,1.49337,1.49362,1.49337,1.49354,56000000.0
2006-11-29 03:42:00,1.49331,1.49335,1.49308,1.4931,114400003.0
2006-11-29 03:43:00,1.49304,1.49327,1.49304,1.49327,28000000.0
2006-11-29 03:44:00,1.49313,1.49328,1.49303,1.49324,21200000.0
2006-11-29 03:45:00,1.49327,1.4935,1.49319,1.4935,36000000.0
2006-11-29 03:46:00,1.49308,1.49308,1.49255,1.49257,46900000.0
2006-11-29 03:47:00,1.49255,1.49268,1.49253,1.49253,30600000.0
2006-11-29 03:48:00,1.49293,1.49312,1.4928,1.49305,28400000.0
2006-11-29 03:49:00,1.49314,1.49314,1.49291,1.49291,31600000.0
2006-11-29 03:50:00,1.49305,1.49306,1.49274,1.49282,106400000.0
2006-11-29 03:51:00,1.49306,1.49315,1.49301,1.49302,43300000.0
2006-11-29 03:52:00,1.49311,1.49319,1.49288,1.49288,76000000.0
2006-11-29 03:53:00,1.49279,1.49298,1.49272,1.49293,44000000.0
2006-11-29 03:54:00,1.49296,1.49341,1.49296,1.49303,25800000.0
2006-11-29 03:55:00,1.49338,1.49342,1.49317,1.4934,51400001.0
2006-11-29 03:56:00,1.49327,1.49352,1.49327,1.49343,23600000.0
2006-11-29 03:57:00,1.49293,1.49312,1.49293,1.49312,134800000.0
2006-11-29 03:58:00,1.49312,1.4939,1.49297,1.49314,242500001.0
2006-11-29 03:59:00,1.49352,1.49386,1.49352,1.49363,140700000.0
2006-11-29 04:00:00,1.49353,1.49361,1.49335,1.49344,77100000.0
2006-11-29 04:01:00,1.49343,1.4937,1.49338,1.49364,130400000.0
2006-11-29 04:02:00,1.49368,1.49376,1.49339,1.49345,104900000.0
2006-11-29 04:03:00,1.49347,1.49347,1.49324,1.49347,83800000.0
2006-11-29 04:04:00,1.49329,1.49334,1.49313,1.49319,151500000.0
2006-11-29 04:05:00,1.49301,1.49368,1.49283,1.49368,195100001.0
2006-11-29 04:07:00,1.49356,1.49356,1.49323,1.49324,183300000.0
2006-11-29 04:08:00,1.4936,1.49375,1.49355,1.49355,24100000.0
2006-11-29 04:09:00,1.49367,1.49367,1.49342,1.49362,33000000.0
2006-11-29 04:10:00,1.49353,1.49362,1.49329,1.49342,153800000.0
2006-11-29 04:11:00,1.49364,1.49384,1.49342,1.49351,30000000.0
2006-11-29 04:12:00,1.49341,1.49349,1.49341,1.49344,71500000.0
2006-11-29 04:13:00,1.49338,1.49354,1.49337,1.49339,65000000.0
2006-11-29 04:14:00,1.49346,1.49372,1.49346,1.49372,106600000.0
2006-11-29 04:15:00,1.49377,1.49404,1.49369,1.49402,94500000.0
2006-11-29 04:16:00,1.49402,1.49422,1.49386,1.49393,90700000.0
2006-11-29 04:17:00,1.49406,1.49406,1.49382,1.49382,39300000.0
2006-11-29 04:18:00,1.49373,1.49394,1.49364,1.49364,109400000.0
2006-11-29 04:19:00,1.49366,1.49381,1.49366,1.4937,48000000.0
2006-11-29 04:20:00,1.49362,1.49386,1.49346,1.49346,177400000.0
2006-11-29 04:21:00,1.49345,1.49375,1.49344,1.4937,44600000.0
2006-11-29 04:22:00,1.49375,1.49412,1.49358,1.49412,44600000.0
2006-11-29 04:23:00,1.49377,1.49382,1.49377,1.49377,50800000.0
2006-11-29 04:24:00,1.49379,1.49386,1.49374,1.49381,194800000.0
2006-11-29 04:25:00,1.49382,1.49437,1.49375,1.49377,186500002.0
2006-11-29 04:26:00,1.49367,1.49367,1.49335,1.49351,114300000.0
2006-11-29 04:27:00,1.49357,1.49361,1.49299,1.4933,51600000.0
2006-11-29 04:28:00,1.49342,1.49347,1.49334,1.49334,50900000.0
2006-11-29 04:29:00,1.49328,1.49383,1.49328,1.49356,90800000.0
2006-11-29 04:30:00,1.49313,1.4935,1.49312,1.4934,78400000.0
2006-11-29 04:31:00,1.49327,1.49328,1.49298,1.49323,36900000.0
2006-11-29 04:32:00,1.49334,1.49334,1.49325,1.49327,38800000.0
2006-11-29 04:33:00,1.49328,1.49328,1.49311,1.49318,42800000.0
2006-11-29 04:34:00,1.4932,1.49334,1.4932,1.49323,39200001.0
2006-11-29 04:35:00,1.49298,1.49313,1.49295,1.493,47400000.0
2006-11-29 04:36:00,1.49326,1.49338,1.49259,1.49316,148900000.0
2006-11-29 04:37:00,1.49319,1.49338,1.49298,1.49329,122800000.0
2006-11-29 04:38:00,1.49327,1.49327,1.49304,1.49306,32400000.0
2006-11-29 04:39:00,1.49291,1.49312,1.4929,1.49308,68600000.0
2006-11-29 04:40:00,1.49299,1.4932,1.49299,1.49317,28800000.0
2006-11-29 04:41:00,1.4929,1.49305,1.49269,1.49288,66000001.0
2006-11-29 04:42:00,1.49264,1.49284,1.49254,1.49278,87800000.0
2006-11-29 04:43:00,1.4927,1.4927,1.49265,1.49269,54500000.0
2006-11-29 04:44:00,1.49262,1.49311,1.49256,1.49311,35000000.0
2006-11-29 04:45:00,1.49305,1.49305,1.49257,1.49282,34600000.0
2006-11-29 04:46:00,1.49269,1.49283,1.49269,1.49272,52200000.0
2006-11-29 04:47:00,1.49267,1.49299,1.49253,1.49281,95600001.0
2006-11-29 04:48:00,1.49236,1.49284,1.49236,1.49281,71300000.0
2006-11-29 04:49:00,1.49269,1.493,1.49249,1.49249,87100000.0
2006-11-29 04:50:00,1.4928,1.49281,1.49257,1.49265,60600000.0
2006-11-29 04:51:00,1.49242,1.49251,1.49242,1.49249,32600000.0
2006-11-29 04:52:00,1.49223,1.49277,1.49217,1.49268,59100000.0
2006-11-29 04:53:00,1.49258,1.49289,1.49252,1.49268,61400000.0
2006-11-29 04:54:00,1.4925,1.49274,1.49226,1.49226,56300000.0
2006-11-29 04:55:00,1.49257,1.4927,1.49229,1.49266,40200000.0
2006-11-29 04:56:00,1.49245,1.49274,1.49245,1.49257,30400000.0
2006-11-29 04:57:00,1.49231,1.49266,1.49231,1.49234,42400000.0
2006-11-29 04:58:00,1.49238,1.49289,1.49238,1.49262,42000000.0
2006-11-29 04:59:00,1.49233,1.49249,1.49225,1.49225,90100000.0
2006-11-29 05:00:00,1.4928,1.49296,1.49268,1.49268,40200000.0
2006-11-29 05:01:00,1.49246,1.49288,1.49246,1.49288,23000000.0
2006-11-29 05:02:00,1.49275,1.49282,1.49253,1.49276,24200000.0
2006-11-29 05:03:00,1.49265,1.49274,1.49235,1.49251,148500002.0
2006-11-29 05:04:00,1.49259,1.49262,1.49254,1.49262,220500000.0
2006-11-29 05:05:00,1.49257,1.49257,1.49239,1.49255,226800001.0
2006-11-29 05:06:00,1.49252,1.4926,1.49238,1.4926,201300000.0
2006-11-29 05:07:00,1.4925,1.49291,1.4925,1.49261,325100000.0
2006-11-29 05:08:00,1.49291,1.49314,1.49285,1.49287,307800001.0
2006-11-29 05:09:00,1.49273,1.49308,1.4926,1.49265,166500000.0
2006-11-29 05:10:00,1.4928,1.49292,1.49266,1.49274,229200001.0
2006-11-29 05:11:00,1.49267,1.49268,1.49249,1.49252,133400000.0
2006-11-29 05:12:00,1.49257,1.49279,1.49257,1.49279,123100000.0
2006-11-29 05:13:00,1.49278,1.49306,1.49262,1.49262,227100000.0
2006-11-29 05:14:00,1.49258,1.4927,1.49255,1.49262,225000000.0
2006-11-29 05:15:00,1.49277,1.49293,1.49269,1.4929,27800000.0
2006-11-29 05:16:00,1.4928,1.49288,1.49259,1.49261,196200000.0
2006-11-29 05:17:00,1.49269,1.49304,1.49266,1.49295,179400003.0
2006-11-29 05:18:00,1.49289,1.49301,1.49256,1.49301,281300000.0
2006-11-29 05:19:00,1.4929,1.49323,1.49288,1.4929,302900000.0
2006-11-29 05:20:00,1.49293,1.49309,1.49285,1.49298,253900000.0
2006-11-29 05:21:00,1.49291,1.49328,1.49285,1.49303,321200002.0
2006-11-29 05:22:00,1.4931,1.49327,1.49306,1.49317,228300000.0
2006-11-29 05:23:00,1.49312,1.49328,1.49302,1.49302,116900000.0
2006-11-29 05:24:00,1.49294,1.49303,1.49293,1.49301,178600000.0
2006-11-29 05:25:00,1.49327,1.49345,1.49294,1.49294,226400000.0
2006-11-29 05:26:00,1.49283,1.49283,1.49268,1.49269,117100000.0
2006-11-29 05:27:00,1.49291,1.49306,1.49267,1.49295,248900001.0
2006-11-29 05:28:00,1.49299,1.49318,1.49277,1.49309,261300000.0
2006-11-29 05:29:00,1.49304,1.49314,1.49286,1.49294,264700001.0
2006-11-29 05:30:00,1.49297,1.49315,1.49291,1.49297,194000000.0
2006-11-29 05:31:00,1.49289,1.49315,1.49287,1.49301,78000001.0
2006-11-29 05:32:00,1.49308,1.49332,1.49306,1.49325,127700000.0
2006-11-29 05:33:00,1.49319,1.49319,1.49297,1.49305,227400000.0
2006-11-29 05:34:00,1.49298,1.4932,1.49273,1.49273,224400001.0
2006-11-29 05:35:00,1.49283,1.49303,1.49276,1.49303,41200001.0
2006-11-29 05:36:00,1.49298,1.49313,1.4928,1.49301,208300002.0
2006-11-29 05:37:00,1.49295,1.49304,1.49285,1.49288,195000000.0
2006-11-29 05:38:00,1.49306,1.49323,1.49295,1.49317,181300001.0
2006-11-29 05:39:00,1.49311,1.49318,1.49281,1.49287,152700000.0
2006-11-29 05:40:00,1.49263,1.49288,1.49249,1.49288,265300001.0
2006-11-29 05:41:00,1.49279,1.49302,1.49268,1.49279,137900000.0
2006-11-29 05:42:00,1.49284,1.49284,1.49262,1.49266,220600000.0
2006-11-29 05:43:00,1.49264,1.49274,1.49263,1.49269,98900001.0
2006-11-29 05:44:00,1.49266,1.49279,1.49253,1.49262,97100000.0
2006-11-29 05:45:00,1.49258,1.49278,1.49253,1.49258,152500000.0
2006-11-29 05:46:00,1.49267,1.49289,1.49265,1.49289,186500000.0
2006-11-29 05:47:00,1.49296,1.49307,1.49284,1.49306,241200003.0
2006-11-29 05:48:00,1.49289,1.49319,1.49281,1.49282,268000000.0
2006-11-29 05:49:00,1.49279,1.49294,1.49259,1.49259,203500000.0
2006-11-29 05:50:00,1.49259,1.49294,1.49259,1.49276,271400001.0
2006-11-29 05:51:00,1.4928,1.4928,1.49251,1.49258,139600000.0
2006-11-29 05:52:00,1.49247,1.49268,1.49244,1.4926,185900001.0
2006-11-29 05:53:00,1.49252,1.49267,1.49234,1.49239,128000001.0
2006-11-29 05:54:00,1.49229,1.49241,1.4921,1.49241,210000000.0
2006-11-29 05:55:00,1.49239,1.49257,1.49225,1.49232,273400002.0
2006-11-29 05:56:00,1.49234,1.49255,1.49221,1.49227,131300001.0
2006-11-29 05:57:00,1.49238,1.49258,1.49238,1.4924,210800000.0
2006-11-29 05:58:00,1.49246,1.49267,1.49237,1.49244,156600000.0
2006-11-29 05:59:00,1.49265,1.49265,1.49245,1.49251,82000000.0
2006-11-29 06:00:00,1.49264,1.49264,1.49252,1.49254,215600000.0
2006-11-29 06:01:00,1.49262,1.49263,1.49231,1.49233,169000000.0
2006-11-29 06:02:00,1.49229,1.49254,1.49225,1.49229,301800000.0
2006-11-29 06:03:00,1.49235,1.49249,1.49228,1.49244,44600000.0
2006-11-29 06:04:00,1.49236,1.49243,1.49232,1.49243,181200001.0
2006-11-29 06:05:00,1.49257,1.49283,1.49256,1.49273,389700001.0
2006-11-29 06:06:00,1.49281,1.49296,1.49281,1.49289,55600000.0
2006-11-29 06:07:00,1.49294,1.49306,1.49279,1.49302,337400001.0
2006-11-29 06:08:00,1.49286,1.49308,1.49282,1.49297,482000000.0
2006-11-29 06:09:00,1.49313,1.49352,1.49307,1.49331,409500000.0
2006-11-29 06:10:00,1.49344,1.49362,1.49338,1.49342,239000000.0
2006-11-29 06:11:00,1.49344,1.49355,1.49334,1.49345,412700000.0
2006-11-29 06:12:00,1.49344,1.4937,1.49337,1.4937,273300000.0
2006-11-29 06:13:00,1.49374,1.49388,1.49346,1.49346,371700001.0
2006-11-29 06:14:00,1.49364,1.49364,1.4929,1.49312,311700000.0
2006-11-29 06:15:00,1.49311,1.4934,1.49309,1.49339,168100000.0
2006-11-29 06:16:00,1.49337,1.49365,1.49337,1.49363,213300000.0
2006-11-29 06:17:00,1.49348,1.49364,1.49348,1.4935,170100001.0
2006-11-29 06:18:00,1.4936,1.49383,1.49353,1.49354,251900000.0
2006-11-29 06:19:00,1.4935,1.49373,1.4935,1.49367,194300000.0
2006-11-29 06:20:00,1.49367,1.49374,1.4935,1.49354,272400000.0
2006-11-29 06:21:00,1.49352,1.4936,1.4934,1.49352,274400000.0
2006-11-29 06:22:00,1.49323,1.49358,1.49321,1.49335,231200001.0
2006-11-29 06:23:00,1.49325,1.49359,1.49325,1.49359,287900000.0
2006-11-29 06:24:00,1.4936,1.49371,1.49352,1.49361,299800000.0
2006-11-29 06:25:00,1.4936,1.49384,1.4936,1.49383,198900002.0
2006-11-29 06:26:00,1.49371,1.49384,1.49345,1.49362,312700000.0
2006-11-29 06:27:00,1.4936,1.49368,1.49334,1.49368,317900000.0
2006-11-29 06:28:00,1.49345,1.49351,1.49328,1.49335,312900000.0
2006-11-29 06:29:00,1.49375,1.49388,1.49371,1.49377,88800001.0
2006-11-29 06:30:00,1.49374,1.49394,1.49368,1.49374,290300001.0
2006-11-29 06:31:00,1.49376,1.4939,1.49366,1.49382,153200000.0
2006-11-29 06:32:00,1.4938,1.49396,1.49362,1.49362,229100002.0
2006-11-29 06:33:00,1.4936,1.49377,1.49357,1.4936,254400000.0
2006-11-29 06:34:00,1.49357,1.49358,1.49317,1.49326,229200001.0
2006-11-29 06:35:00,1.49301,1.49341,1.49301,1.49317,139900001.0
2006-11-29 06:36:00,1.49321,1.49341,1.49321,1.49335,84700000.0
2006-11-29 06:37:00,1.49336,1.49345,1.49326,1.49326,208500000.0
2006-11-29 06:38:00,1.49329,1.49357,1.49326,1.49328,122400000.0
2006-11-29 06:39:00,1.49332,1.49335,1.49323,1.49329,52800001.0
2006-11-29 06:40:00,1.49329,1.49341,1.49319,1.49333,135400000.0
2006-11-29 06:41:00,1.49334,1.49342,1.49327,1.4934,205200002.0
2006-11-29 06:42:00,1.49348,1.49356,1.49332,1.49335,314500001.0
2006-11-29 06:43:00,1.49337,1.49349,1.49334,1.4934,163500000.0
2006-11-29 06:44:00,1.49332,1.49344,1.49322,1.4933,274100000.0
2006-11-29 06:45:00,1.49337,1.49341,1.49327,1.49338,253800002.0
2006-11-29 06:46:00,1.49332,1.49344,1.49327,1.49337,257300001.0
2006-11-29 06:47:00,1.49335,1.49346,1.49321,1.49339,234600000.0
2006-11-29 06:48:00,1.49312,1.49339,1.49309,1.49332,26800000.0
2006-11-29 06:49:00,1.49318,1.49339,1.49307,1.49319,224000000.0
2006-11-29 06:50:00,1.4934,1.49349,1.4933,1.49335,38100000.0
2006-11-29 06:51:00,1.49355,1.49355,1.49323,1.49352,23200000.0
2006-11-29 06:52:00,1.49337,1.49356,1.49321,1.49338,253100000.0
2006-11-29 06:53:00,1.49345,1.49377,1.49345,1.4936,235400000.0
2006-11-29 06:54:00,1.49354,1.4939,1.49349,1.49362,438700001.0
2006-11-29 06:55:00,1.49361,1.4937,1.49347,1.49355,305800000.0
2006-11-29 06:56:00,1.49362,1.49362,1.49348,1.49352,31600000.0
2006-11-29 06:57:00,1.4936,1.49365,1.49357,1.49358,99800000.0
2006-11-29 06:58:00,1.49355,1.49359,1.49329,1.49338,240100000.0
2006-11-29 06:59:00,1.49331,1.4935,1.49329,1.49339,307600002.0
2006-11-29 07:00:00,1.49354,1.49359,1.49347,1.49349,122200000.0
2006-11-29 07:01:00,1.49331,1.49343,1.49323,1.49333,336300003.0
2006-11-29 07:02:00,1.49344,1.49359,1.49334,1.49344,395100001.0
2006-11-29 07:03:00,1.49347,1.49354,1.49339,1.49347,120500000.0
2006-11-29 07:04:00,1.49335,1.49348,1.49329,1.49336,329200001.0
2006-11-29 07:05:00,1.49352,1.49352,1.49323,1.49326,141300000.0
2006-11-29 07:06:00,1.49328,1.49343,1.49322,1.49343,160000000.0
2006-11-29 07:07:00,1.49355,1.49377,1.49349,1.49365,234500000.0
2006-11-29 07:08:00,1.49375,1.49388,1.49365,1.49376,210300001.0
2006-11-29 07:09:00,1.49378,1.49378,1.49347,1.49349,217300000.0
2006-11-29 07:10:00,1.49345,1.49351,1.49319,1.49321,439600000.0
2006-11-29 07:11:00,1.49323,1.49342,1.49321,1.4934,351200000.0
2006-11-29 07:12:00,1.49338,1.49362,1.49331,1.49335,292000000.0
2006-11-29 07:13:00,1.49327,1.49328,1.49308,1.49317,282200001.0
2006-11-29 07:14:00,1.49321,1.49345,1.49318,1.4933,506800002.0
2006-11-29 07:15:00,1.49345,1.49355,1.49312,1.49355,245200001.0
2006-11-29 07:16:00,1.49345,1.49356,1.4934,1.49352,192300000.0
2006-11-29 07:17:00,1.49318,1.4932,1.49298,1.49298,215400000.0
2006-11-29 07:18:00,1.49288,1.49325,1.49288,1.49315,490500002.0
2006-11-29 07:19:00,1.49311,1.49327,1.49299,1.49315,351700000.0
2006-11-29 07:20:00,1.49317,1.49339,1.49307,1.49319,419000000.0
2006-11-29 07:21:00,1.49318,1.49325,1.49294,1.49301,280000000.0
2006-11-29 07:22:00,1.49316,1.49332,1.4931,1.49325,315700002.0
2006-11-29 07:23:00,1.49327,1.49353,1.49314,1.49334,446200000.0
2006-11-29 07:24:00,1.49324,1.49336,1.4931,1.49312,309500001.0
2006-11-29 07:25:00,1.49314,1.49329,1.49305,1.49329,415600002.0
2006-11-29 07:26:00,1.49315,1.49327,1.49298,1.49319,284000000.0
2006-11-29 07:27:00,1.49319,1.49333,1.49302,1.49328,158200000.0
2006-11-29 07:28:00,1.49331,1.4934,1.49325,1.49332,223600001.0
2006-11-29 07:29:00,1.49325,1.49325,1.49282,1.49282,229600000.0
2006-11-29 07:30:00,1.49285,1.49306,1.49283,1.493,516600001.0
2006-11-29 07:31:00,1.49282,1.49317,1.49278,1.49294,254900000.0
2006-11-29 07:32:00,1.493,1.49305,1.49282,1.49295,482800000.0
2006-11-29 07:33:00,1.49288,1.49299,1.49278,1.4929,420800002.0
2006-11-29 07:34:00,1.49284,1.49295,1.49258,1.4928,286700001.0
2006-11-29 07:35:00,1.49278,1.49298,1.49276,1.49285,310400001.0
2006-11-29 07:36:00,1.49286,1.49302,1.49272,1.49302,360000000.0
2006-11-29 07:37:00,1.49312,1.49319,1.49289,1.49297,210500000.0
2006-11-29 07:38:00,1.49295,1.49314,1.49295,1.49309,29200000.0
2006-11-29 07:39:00,1.49302,1.49331,1.49298,1.49331,401800000.0
2006-11-29 07:40:00,1.49334,1.49359,1.49326,1.49336,276500000.0
2006-11-29 07:41:00,1.49335,1.49357,1.49329,1.49345,600300001.0
2006-11-29 07:42:00,1.49344,1.49349,1.4933,1.49342,363200002.0
2006-11-29 07:43:00,1.49329,1.49354,1.49327,1.49351,208600001.0
2006-11-29 07:44:00,1.49357,1.49359,1.49344,1.49349,441200005.0
2006-11-29 07:45:00,1.49349,1.49359,1.49332,1.49335,332100001.0
2006-11-29 07:46:00,1.49334,1.49347,1.49327,1.49334,424700000.0
2006-11-29 07:47:00,1.49345,1.49365,1.49327,1.49334,637400000.0
2006-11-29 07:48:00,1.49333,1.4936,1.49328,1.49344,742900001.0
2006-11-29 07:49:00,1.49344,1.49359,1.4933,1.49349,705400002.0
2006-11-29 07:50:00,1.49347,1.49368,1.49337,1.49352,552900000.0
2006-11-29 07:51:00,1.49367,1.49369,1.49339,1.49361,610700004.0
2006-11-29 07:52:00,1.49354,1.49354,1.49321,1.4934,395200000.0
2006-11-29 07:53:00,1.49339,1.49363,1.4932,1.49349,514700000.0
2006-11-29 07:54:00,1.49347,1.49354,1.49331,1.49332,406200002.0
2006-11-29 07:55:00,1.49318,1.49344,1.49318,1.49339,348100001.0
2006-11-29 07:56:00,1.49343,1.49371,1.49336,1.49366,692500001.0
2006-11-29 07:57:00,1.49353,1.49365,1.4934,1.4935,564900000.0
2006-11-29 07:58:00,1.49372,1.49394,1.49366,1.49374,796700004.0
2006-11-29 07:59:00,1.49381,1.49396,1.4937,1.49378,391500000.0
2006-11-29 08:00:00,1.49396,1.49417,1.4939,1.49412,398600001.0
2006-11-29 08:01:00,1.49413,1.49456,1.49404,1.49415,595500005.0
2006-11-29 08:02:00,1.49406,1.49417,1.49395,1.49397,317700001.0
2006-11-29 08:03:00,1.494,1.49411,1.49374,1.49411,452300001.0
2006-11-29 08:04:00,1.49409,1.4943,1.49408,1.49422,404800001.0
2006-11-29 08:05:00,1.49428,1.49428,1.49403,1.49421,290600000.0
2006-11-29 08:06:00,1.49435,1.49438,1.49402,1.49421,725400005.0
2006-11-29 08:07:00,1.49426,1.49438,1.49412,1.49428,498400000.0
2006-11-29 08:08:00,1.49434,1.49448,1.4943,1.49447,398500000.0
2006-11-29 08:09:00,1.49441,1.49476,1.49438,1.49456,530500003.0
2006-11-29 08:10:00,1.49466,1.49492,1.49448,1.49474,533900000.0
2006-11-29 08:11:00,1.49462,1.49474,1.49445,1.49467,245700001.0
2006-11-29 08:12:00,1.49452,1.49462,1.4944,1.4945,398600000.0
2006-11-29 08:13:00,1.49431,1.49435,1.49414,1.49423,233400000.0
2006-11-29 08:14:00,1.49418,1.49434,1.49418,1.49419,125500000.0
2006-11-29 08:15:00,1.49412,1.49422,1.49403,1.4942,290200002.0
2006-11-29 08:16:00,1.49418,1.49425,1.49408,1.49411,310600001.0
2006-11-29 08:17:00,1.49414,1.4942,1.49399,1.49406,268000000.0
2006-11-29 08:18:00,1.49408,1.4943,1.49407,1.4943,190100000.0
2006-11-29 08:19:00,1.49415,1.49418,1.49397,1.49406,289600000.0
2006-11-29 08:20:00,1.49411,1.49425,1.49404,1.49409,359100002.0
2006-11-29 08:21:00,1.49409,1.49434,1.49401,1.49416,475800001.0
2006-11-29 08:22:00,1.49426,1.49442,1.49421,1.4943,328000001.0
2006-11-29 08:23:00,1.49419,1.49446,1.49412,1.49424,239300000.0
2006-11-29 08:24:00,1.49429,1.49444,1.49416,1.49436,453600000.0
2006-11-29 08:25:00,1.49445,1.49478,1.49437,1.49456,672800004.0
2006-11-29 08:26:00,1.49461,1.49495,1.49461,1.49495,294500000.0
2006-11-29 08:27:00,1.49512,1.49515,1.49485,1.49502,350500000.0
2006-11-29 08:28:00,1.49498,1.49506,1.4948,1.49481,605100003.0
2006-11-29 08:29:00,1.49474,1.49492,1.49465,1.49471,427800000.0
2006-11-29 08:30:00,1.4948,1.49505,1.49472,1.49481,411100000.0
2006-11-29 08:31:00,1.49475,1.49489,1.49463,1.49484,322500001.0
2006-11-29 08:32:00,1.49488,1.49513,1.49485,1.49496,281800000.0
2006-11-29 08:33:00,1.49496,1.49512,1.49485,1.49489,216300000.0
2006-11-29 08:34:00,1.49479,1.49479,1.4944,1.49445,640900003.0
2006-11-29 08:35:00,1.49461,1.49488,1.49458,1.49464,593400000.0
2006-11-29 08:36:00,1.49455,1.49485,1.49449,1.4948,371100000.0
2006-11-29 08:37:00,1.49473,1.49484,1.49453,1.49473,298500001.0
2006-11-29 08:38:00,1.49479,1.49489,1.49459,1.49473,366000003.0
2006-11-29 08:39:00,1.49468,1.49483,1.49442,1.49446,493100002.0
2006-11-29 08:40:00,1.49446,1.49474,1.49445,1.49446,336800001.0
2006-11-29 08:41:00,1.49456,1.49478,1.49436,1.49445,433400000.0
2006-11-29 08:42:00,1.49429,1.4945,1.49421,1.49421,463400001.0
2006-11-29 08:43:00,1.49423,1.49451,1.49421,1.49425,289800000.0
2006-11-29 08:44:00,1.49431,1.49459,1.49429,1.49452,502600001.0
2006-11-29 08:45:00,1.49463,1.49479,1.49443,1.49449,722800002.0
2006-11-29 08:46:00,1.49443,1.49469,1.49431,1.49439,810600001.0
2006-11-29 08:47:00,1.49452,1.49456,1.49437,1.49444,507400000.0
2006-11-29 08:48:00,1.49441,1.49471,1.4943,1.49441,344200002.0
2006-11-29 08:49:00,1.49419,1.49444,1.49417,1.4942,557700003.0
2006-11-29 08:50:00,1.49456,1.49473,1.49443,1.49463,514500000.0
2006-11-29 08:51:00,1.49463,1.49478,1.49431,1.49441,630500003.0
2006-11-29 08:52:00,1.49459,1.49463,1.4942,1.49429,635700001.0
2006-11-29 08:53:00,1.49448,1.49466,1.49427,1.4944,484600001.0
2006-11-29 08:54:00,1.49435,1.49469,1.49433,1.49469,699200001.0
2006-11-29 08:55:00,1.49481,1.49482,1.49453,1.49478,643800001.0
2006-11-29 08:56:00,1.4947,1.49491,1.49447,1.49464,627000001.0
2006-11-29 08:57:00,1.49474,1.49496,1.49453,1.49462,477000001.0
2006-11-29 08:58:00,1.49468,1.49504,1.49458,1.49469,473300000.0
2006-11-29 08:59:00,1.49444,1.49464,1.49444,1.49448,282700000.0
2006-11-29 09:00:00,1.49422,1.49428,1.49395,1.49416,438900001.0
2006-11-29 09:01:00,1.49416,1.49416,1.4938,1.49392,405100001.0
2006-11-29 09:02:00,1.49383,1.49408,1.49371,1.4939,656000000.0
2006-11-29 09:03:00,1.49387,1.49393,1.49363,1.49379,612100002.0
2006-11-29 09:04:00,1.49394,1.49394,1.49347,1.49376,609200002.0
2006-11-29 09:05:00,1.49373,1.49386,1.49364,1.49381,598900003.0
2006-11-29 09:06:00,1.49367,1.49407,1.4936,1.4939,544100002.0
2006-11-29 09:07:00,1.49385,1.49406,1.49374,1.49401,359100003.0
2006-11-29 09:08:00,1.49406,1.49417,1.49381,1.49382,244800002.0
2006-11-29 09:09:00,1.49359,1.4939,1.49356,1.4939,305700000.0
2006-11-29 09:10:00,1.49392,1.49418,1.49384,1.49387,360400000.0
2006-11-29 09:11:00,1.49372,1.49405,1.49363,1.49366,522500001.0
2006-11-29 09:12:00,1.49352,1.49376,1.49334,1.49334,467600000.0
2006-11-29 09:13:00,1.49342,1.49361,1.49335,1.49341,476600000.0
2006-11-29 09:14:00,1.49339,1.49365,1.49335,1.49351,329200000.0
2006-11-29 09:15:00,1.49347,1.49372,1.49339,1.49372,466300002.0
2006-11-29 09:16:00,1.4937,1.4938,1.49351,1.49359,524100001.0
2006-11-29 09:17:00,1.49353,1.49374,1.49344,1.49362,547100001.0
2006-11-29 09:18:00,1.49361,1.49382,1.49359,1.49371,197800000.0
2006-11-29 09:19:00,1.49382,1.49399,1.49369,1.49377,524600003.0
2006-11-29 09:20:00,1.49366,1.49398,1.49366,1.49367,288000001.0
2006-11-29 09:21:00,1.49367,1.49379,1.49355,1.49365,349100001.0
2006-11-29 09:22:00,1.49361,1.49379,1.49358,1.49362,324000000.0
2006-11-29 09:23:00,1.49367,1.49367,1.49341,1.49358,379100000.0
2006-11-29 09:24:00,1.49373,1.49373,1.49327,1.49327,347400002.0
2006-11-29 09:25:00,1.49335,1.49349,1.49317,1.49341,420600000.0
2006-11-29 09:26:00,1.49343,1.49362,1.49339,1.49351,541700004.0
2006-11-29 09:27:00,1.49347,1.49364,1.49333,1.49339,392200001.0
2006-11-29 09:28:00,1.49338,1.49354,1.49308,1.49314,448300002.0
2006-11-29 09:29:00,1.49313,1.49341,1.49301,1.49328,388100000.0
2006-11-29 09:30:00,1.49331,1.49381,1.49306,1.49347,766000001.0
2006-11-29 09:31:00,1.49359,1.49418,1.49359,1.49387,356200000.0
2006-11-29 09:32:00,1.49386,1.4939,1.49366,1.4939,424200000.0
2006-11-29 09:33:00,1.49394,1.49418,1.49392,1.49399,302500002.0
2006-11-29 09:34:00,1.4941,1.4941,1.49383,1.49387,435800002.0
2006-11-29 09:35:00,1.49375,1.49392,1.49371,1.4939,224100000.0
2006-11-29 09:36:00,1.49387,1.49392,1.49345,1.49376,407400001.0
2006-11-29 09:37:00,1.49369,1.49381,1.4935,1.49372,387800001.0
2006-11-29 09:38:00,1.49361,1.49371,1.49333,1.49333,422500000.0
2006-11-29 09:39:00,1.49331,1.49331,1.49289,1.49289,411200000.0
2006-11-29 09:40:00,1.49287,1.49306,1.49278,1.49296,434300000.0
2006-11-29 09:41:00,1.49307,1.49322,1.49298,1.49308,462900001.0
2006-11-29 09:42:00,1.49305,1.49318,1.4929,1.49292,514400002.0
2006-11-29 09:43:00,1.49313,1.4933,1.4931,1.49328,340000001.0
2006-11-29 09:44:00,1.49312,1.49314,1.4926,1.49261,467000000.0
2006-11-29 09:45:00,1.49279,1.49302,1.49253,1.49295,554600002.0
2006-11-29 09:46:00,1.49302,1.49302,1.49245,1.49247,268500000.0
2006-11-29 09:47:00,1.49244,1.49249,1.49222,1.49245,473900005.0
2006-11-29 09:48:00,1.49242,1.49252,1.49208,1.49208,339800000.0
2006-11-29 09:49:00,1.49207,1.49236,1.49203,1.49224,549000002.0
2006-11-29 09:50:00,1.49221,1.49259,1.4922,1.4924,517700001.0
2006-11-29 09:51:00,1.49252,1.49287,1.49239,1.49245,475900001.0
2006-11-29 09:52:00,1.49226,1.49257,1.49226,1.49243,509800001.0
2006-11-29 09:53:00,1.49242,1.49265,1.49242,1.49249,340400000.0
2006-11-29 09:54:00,1.49243,1.49271,1.49234,1.49263,519200002.0
2006-11-29 09:55:00,1.49266,1.49279,1.49244,1.49259,602600001.0
2006-11-29 09:56:00,1.49251,1.49257,1.49237,1.49248,367400000.0
2006-11-29 09:57:00,1.49253,1.49266,1.49239,1.49245,539700001.0
2006-11-29 09:58:00,1.49249,1.49249,1.49211,1.49213,784300003.0
2006-11-29 09:59:00,1.49262,1.49289,1.49248,1.49264,652300002.0
2006-11-29 10:00:00,1.49263,1.49276,1.49254,1.49257,286600000.0
2006-11-29 10:01:00,1.4925,1.4925,1.4918,1.49189,651700002.0
2006-11-29 10:02:00,1.49206,1.49216,1.49178,1.49208,594400000.0
2006-11-29 10:03:00,1.49208,1.49229,1.49189,1.49205,439500000.0
2006-11-29 10:04:00,1.49209,1.49209,1.4915,1.49176,453800000.0
2006-11-29 10:05:00,1.49148,1.49174,1.49145,1.49166,434500001.0
2006-11-29 10:06:00,1.49168,1.49191,1.49157,1.49167,491900002.0
2006-11-29 10:07:00,1.49144,1.49181,1.49141,1.49158,533000002.0
2006-11-29 10:08:00,1.49155,1.49197,1.49154,1.49197,466900001.0
2006-11-29 10:09:00,1.49216,1.4924,1.49204,1.49217,512700002.0
2006-11-29 10:10:00,1.49202,1.49219,1.49194,1.49214,375400001.0
2006-11-29 10:11:00,1.49234,1.49249,1.49229,1.49233,421900003.0
2006-11-29 10:12:00,1.49225,1.49228,1.49199,1.4922,428400001.0
2006-11-29 10:13:00,1.49232,1.49249,1.49227,1.49242,510400000.0
2006-11-29 10:14:00,1.49242,1.49258,1.49229,1.49242,599100001.0
2006-11-29 10:15:00,1.49251,1.49264,1.4924,1.49251,423800002.0
2006-11-29 10:16:00,1.49266,1.49275,1.49244,1.49275,494000001.0
2006-11-29 10:17:00,1.49273,1.49295,1.49249,1.49256,334700001.0
2006-11-29 10:18:00,1.49244,1.49281,1.49236,1.49243,416300002.0
2006-11-29 10:19:00,1.49249,1.49268,1.49229,1.49237,314300001.0
2006-11-29 10:20:00,1.49228,1.49248,1.49219,1.49221,550400001.0
2006-11-29 10:21:00,1.49221,1.49237,1.49214,1.4922,409000001.0
2006-11-29 10:22:00,1.49227,1.49261,1.49227,1.49244,355400000.0
2006-11-29 10:23:00,1.49228,1.49244,1.49169,1.49169,535100002.0
2006-11-29 10:24:00,1.49169,1.49206,1.49169,1.49177,441800002.0
2006-11-29 10:25:00,1.49161,1.4918,1.49143,1.4917,418900000.0
2006-11-29 10:26:00,1.49169,1.49193,1.49157,1.49183,579500002.0
2006-11-29 10:27:00,1.49185,1.49188,1.4916,1.49178,518400000.0
2006-11-29 10:28:00,1.49183,1.49198,1.49163,1.49163,643300001.0
2006-11-29 10:29:00,1.49175,1.49193,1.49148,1.49184,506000002.0
2006-11-29 10:30:00,1.49198,1.4921,1.49173,1.49191,649400000.0
2006-11-29 10:31:00,1.49167,1.49206,1.49157,1.49161,483400000.0
2006-11-29 10:32:00,1.49132,1.49169,1.49129,1.49138,563400000.0
2006-11-29 10:33:00,1.49182,1.49215,1.49172,1.49215,472800001.0
2006-11-29 10:34:00,1.49206,1.49217,1.49183,1.49198,416800001.0
2006-11-29 10:35:00,1.49196,1.49224,1.49183,1.49203,554600004.0
2006-11-29 10:36:00,1.4921,1.49239,1.49203,1.49227,496400001.0
2006-11-29 10:37:00,1.49235,1.49267,1.49233,1.4926,495000002.0
2006-11-29 10:38:00,1.49236,1.49253,1.49226,1.49236,440600001.0
2006-11-29 10:39:00,1.49239,1.49282,1.49237,1.49279,442300001.0
2006-11-29 10:40:00,1.4926,1.49264,1.49232,1.49248,334600001.0
2006-11-29 10:41:00,1.49246,1.49246,1.49212,1.49227,662100002.0
2006-11-29 10:42:00,1.49221,1.49222,1.49187,1.49195,403000000.0
2006-11-29 10:43:00,1.49183,1.49207,1.49173,1.49193,429800001.0
2006-11-29 10:44:00,1.49216,1.49246,1.49201,1.49222,573000002.0
2006-11-29 10:45:00,1.49219,1.49242,1.49205,1.49235,582600001.0
2006-11-29 10:46:00,1.49238,1.4925,1.49209,1.49245,293600001.0
2006-11-29 10:47:00,1.4925,1.49263,1.49238,1.49243,401900001.0
2006-11-29 10:48:00,1.49234,1.49244,1.49211,1.49222,533100002.0
2006-11-29 10:49:00,1.49196,1.49224,1.49173,1.49217,399300000.0
2006-11-29 10:50:00,1.49231,1.49247,1.49202,1.49224,609000004.0
2006-11-29 10:51:00,1.49217,1.49249,1.4921,1.49226,509100002.0
2006-11-29 10:52:00,1.49224,1.49267,1.49219,1.49228,257400000.0
2006-11-29 10:53:00,1.49232,1.49236,1.49209,1.49219,355300001.0
2006-11-29 10:54:00,1.49227,1.49242,1.49212,1.49239,474900000.0
2006-11-29 10:55:00,1.49239,1.49241,1.49209,1.49214,460500000.0
2006-11-29 10:56:00,1.49219,1.49243,1.49211,1.49243,471000001.0
2006-11-29 10:57:00,1.49271,1.49286,1.49258,1.49266,335800000.0
2006-11-29 10:58:00,1.49272,1.49277,1.49236,1.49261,410300000.0
2006-11-29 10:59:00,1.49255,1.49296,1.49242,1.49257,858300001.0
2006-11-29 11:00:00,1.49262,1.49264,1.49229,1.49248,521100001.0
2006-11-29 11:01:00,1.49241,1.49274,1.49232,1.49237,599700001.0
2006-11-29 11:02:00,1.49236,1.49267,1.49231,1.49244,553200000.0
2006-11-29 11:03:00,1.49245,1.4925,1.49224,1.49235,262200000.0
2006-11-29 11:04:00,1.49238,1.49266,1.4923,1.49251,492100000.0
2006-11-29 11:05:00,1.49255,1.4927,1.49228,1.49247,497300002.0
2006-11-29 11:06:00,1.49244,1.49247,1.49185,1.49212,658600000.0
2006-11-29 11:07:00,1.49197,1.49221,1.4919,1.49215,264000001.0
2006-11-29 11:08:00,1.49225,1.49225,1.49195,1.49216,339300001.0
2006-11-29 11:09:00,1.49197,1.49223,1.49182,1.49182,388800000.0
2006-11-29 11:10:00,1.49185,1.49211,1.49184,1.49209,432100001.0
2006-11-29 11:11:00,1.49198,1.4926,1.49198,1.49217,495600000.0
2006-11-29 11:12:00,1.49209,1.49231,1.49184,1.49212,513700000.0
2006-11-29 11:13:00,1.49192,1.49192,1.49139,1.49156,438200001.0
2006-11-29 11:14:00,1.49136,1.49159,1.49135,1.4915,467400001.0
2006-11-29 11:15:00,1.4916,1.4918,1.49152,1.49166,504300002.0
2006-11-29 11:16:00,1.49157,1.49168,1.49122,1.4916,488500002.0
2006-11-29 11:17:00,1.4917,1.4917,1.49136,1.4914,426000002.0
2006-11-29 11:18:00,1.49142,1.49168,1.4912,1.49152,405900004.0
2006-11-29 11:19:00,1.49146,1.49169,1.49145,1.49159,410500002.0
2006-11-29 11:20:00,1.4914,1.49158,1.49127,1.49147,553100002.0
2006-11-29 11:21:00,1.49166,1.4919,1.49149,1.49178,541900001.0
2006-11-29 11:22:00,1.49179,1.49215,1.49179,1.49205,556300000.0
2006-11-29 11:23:00,1.492,1.49216,1.49183,1.49196,506100003.0
2006-11-29 11:24:00,1.49202,1.49211,1.49196,1.49196,396000001.0
2006-11-29 11:25:00,1.49201,1.49211,1.49192,1.49205,390900001.0
2006-11-29 11:26:00,1.49225,1.49252,1.49223,1.49234,550500000.0
2006-11-29 11:27:00,1.49239,1.49249,1.49205,1.4921,565800000.0
2006-11-29 11:28:00,1.49224,1.49225,1.4919,1.49203,352500001.0
2006-11-29 11:29:00,1.49207,1.49224,1.49192,1.49214,457500001.0
2006-11-29 11:30:00,1.49202,1.49204,1.49183,1.49194,490700002.0
2006-11-29 11:31:00,1.49183,1.49219,1.49176,1.49202,602000001.0
2006-11-29 11:32:00,1.49201,1.49258,1.49201,1.49248,423300002.0
2006-11-29 11:33:00,1.49258,1.4928,1.49246,1.49261,527300001.0
2006-11-29 11:34:00,1.49271,1.49298,1.49259,1.49272,715600005.0
2006-11-29 11:35:00,1.49293,1.49314,1.49284,1.49307,558000001.0
2006-11-29 11:36:00,1.49307,1.49324,1.49285,1.49297,453700000.0
2006-11-29 11:37:00,1.49299,1.49342,1.49297,1.49327,502500002.0
2006-11-29 11:38:00,1.49338,1.49387,1.49316,1.49359,562000000.0
2006-11-29 11:39:00,1.49379,1.49393,1.49349,1.49357,640300000.0
2006-11-29 11:40:00,1.49359,1.49371,1.49344,1.49364,705100001.0
2006-11-29 11:41:00,1.49355,1.49391,1.49345,1.49358,724200001.0
2006-11-29 11:42:00,1.49357,1.49389,1.49348,1.49366,518100001.0
2006-11-29 11:43:00,1.4936,1.49381,1.49346,1.49358,568300002.0
2006-11-29 11:44:00,1.49363,1.49363,1.49317,1.49321,736700002.0
2006-11-29 11:45:00,1.4935,1.49397,1.4935,1.49378,507400000.0
2006-11-29 11:46:00,1.49376,1.49389,1.49361,1.49374,488700001.0
2006-11-29 11:47:00,1.49348,1.4937,1.49329,1.49354,417900000.0
2006-11-29 11:48:00,1.49349,1.49353,1.49326,1.4933,534500001.0
2006-11-29 11:49:00,1.49331,1.49331,1.49258,1.49258,442500001.0
2006-11-29 11:50:00,1.49296,1.4932,1.49285,1.49294,353600000.0
2006-11-29 11:51:00,1.49294,1.49329,1.49294,1.49328,166200001.0
2006-11-29 11:52:00,1.49331,1.49351,1.49328,1.49345,248100000.0
2006-11-29 11:53:00,1.49331,1.49358,1.49327,1.49337,200600000.0
2006-11-29 11:54:00,1.49335,1.49346,1.49308,1.49315,373900000.0
2006-11-29 11:55:00,1.49317,1.49325,1.49305,1.49316,450900000.0
2006-11-29 11:56:00,1.49314,1.49321,1.49288,1.49302,368700001.0
2006-11-29 11:57:00,1.49288,1.49288,1.49199,1.49199,594700005.0
2006-11-29 11:58:00,1.49192,1.49192,1.49133,1.49158,454100000.0
2006-11-29 11:59:00,1.49166,1.49197,1.49141,1.49155,405300000.0
2006-11-29 12:00:00,1.49172,1.49174,1.4914,1.49163,447200000.0
2006-11-29 12:01:00,1.49152,1.49188,1.49149,1.49177,361200001.0
2006-11-29 12:02:00,1.49187,1.49203,1.49179,1.49195,395500001.0
2006-11-29 12:03:00,1.49206,1.49224,1.49183,1.49215,398600001.0
2006-11-29 12:04:00,1.492,1.49209,1.4918,1.492,429900001.0
2006-11-29 12:05:00,1.49231,1.49258,1.49225,1.49237,361800000.0
2006-11-29 12:06:00,1.49232,1.49245,1.492,1.49242,394600001.0
2006-11-29 12:07:00,1.49248,1.49259,1.49231,1.49249,337800000.0
2006-11-29 12:08:00,1.49247,1.49259,1.49226,1.49246,505700001.0
2006-11-29 12:09:00,1.49251,1.49264,1.49239,1.49251,451100004.0
2006-11-29 12:10:00,1.49242,1.49255,1.49227,1.49247,361100002.0
2006-11-29 12:11:00,1.49237,1.49243,1.4921,1.49229,219200000.0
2006-11-29 12:12:00,1.49231,1.49237,1.49211,1.49237,256100000.0
2006-11-29 12:13:00,1.49246,1.49252,1.49221,1.49249,524100002.0
2006-11-29 12:14:00,1.49242,1.49247,1.49213,1.49243,609900000.0
2006-11-29 12:15:00,1.49242,1.49277,1.49241,1.49269,317200000.0
2006-11-29 12:16:00,1.49253,1.49265,1.4924,1.49265,436100003.0
2006-11-29 12:17:00,1.49276,1.49281,1.49271,1.49276,202000000.0
2006-11-29 12:18:00,1.49273,1.49273,1.49238,1.49265,291100000.0
2006-11-29 12:19:00,1.49272,1.49281,1.49253,1.49265,445000002.0
2006-11-29 12:20:00,1.49257,1.49268,1.49239,1.49245,453300002.0
2006-11-29 12:21:00,1.49251,1.49272,1.49245,1.49247,404500001.0
2006-11-29 12:22:00,1.49245,1.49273,1.49241,1.49256,331500000.0
2006-11-29 12:23:00,1.49255,1.49278,1.49252,1.4927,355500000.0
2006-11-29 12:24:00,1.49271,1.49302,1.49268,1.49269,569000000.0
2006-11-29 12:25:00,1.49291,1.49311,1.49268,1.49306,395900000.0
2006-11-29 12:26:00,1.49286,1.49298,1.49254,1.49277,433100001.0
2006-11-29 12:27:00,1.49274,1.49278,1.4925,1.4925,509300001.0
2006-11-29 12:28:00,1.49237,1.49275,1.49237,1.49275,599600003.0
2006-11-29 12:29:00,1.49265,1.49293,1.49256,1.49285,721100002.0
2006-11-29 12:30:00,1.49289,1.49302,1.49268,1.49283,596700000.0
2006-11-29 12:31:00,1.49291,1.49299,1.49264,1.49271,683300000.0
2006-11-29 12:32:00,1.49273,1.49295,1.49266,1.49277,636600003.0
2006-11-29 12:33:00,1.49276,1.49283,1.49256,1.49283,58900000.0
2006-11-29 12:34:00,1.49271,1.49301,1.49251,1.49257,613400002.0
2006-11-29 12:35:00,1.49272,1.49277,1.49248,1.49273,570600001.0
2006-11-29 12:36:00,1.49249,1.4927,1.49238,1.49261,452000004.0
2006-11-29 12:37:00,1.49263,1.49279,1.49242,1.49248,497700001.0
2006-11-29 12:38:00,1.49251,1.4928,1.49248,1.49253,694400000.0
2006-11-29 12:39:00,1.49266,1.49289,1.49256,1.49283,477000001.0
2006-11-29 12:40:00,1.49272,1.49288,1.4926,1.49273,516400000.0
2006-11-29 12:41:00,1.49261,1.49271,1.49243,1.49244,261700000.0
2006-11-29 12:42:00,1.49242,1.49279,1.4924,1.49279,299000001.0
2006-11-29 12:43:00,1.49304,1.49312,1.4928,1.4928,433600001.0
2006-11-29 12:44:00,1.4928,1.49298,1.49266,1.49286,427400001.0
2006-11-29 12:45:00,1.49318,1.49331,1.49278,1.49309,492900001.0
2006-11-29 12:46:00,1.49299,1.49322,1.49298,1.49322,453700001.0
2006-11-29 12:47:00,1.493,1.49305,1.49279,1.49281,396300001.0
2006-11-29 12:48:00,1.4928,1.49298,1.49269,1.4928,426700001.0
2006-11-29 12:49:00,1.49287,1.49303,1.49278,1.49284,482300000.0
2006-11-29 12:50:00,1.49275,1.49275,1.49205,1.49212,455700001.0
2006-11-29 12:51:00,1.49198,1.49224,1.49163,1.49167,392600000.0
2006-11-29 12:52:00,1.49167,1.49193,1.49157,1.49185,296300000.0
2006-11-29 12:53:00,1.49187,1.49208,1.49177,1.49188,347100001.0
2006-11-29 12:54:00,1.49195,1.49219,1.49191,1.49202,454600003.0
2006-11-29 12:55:00,1.49187,1.49195,1.49152,1.49178,423900002.0
2006-11-29 12:56:00,1.49181,1.49205,1.49169,1.4918,416400002.0
2006-11-29 12:57:00,1.49191,1.49211,1.49174,1.49195,522900001.0
2006-11-29 12:58:00,1.49211,1.49214,1.49193,1.49209,349000002.0
2006-11-29 12:59:00,1.49215,1.49247,1.49211,1.4923,648100002.0
2006-11-29 13:00:00,1.4923,1.4923,1.492,1.49221,222900000.0
2006-11-29 13:01:00,1.49218,1.49241,1.4921,1.49221,341700002.0
2006-11-29 13:02:00,1.49232,1.49274,1.49232,1.49247,375800000.0
2006-11-29 13:03:00,1.49249,1.49274,1.49241,1.49267,482800003.0
2006-11-29 13:04:00,1.4927,1.4927,1.49248,1.49251,271400001.0
2006-11-29 13:05:00,1.49269,1.49269,1.49249,1.49261,170000000.0
2006-11-29 13:06:00,1.49268,1.49272,1.49242,1.49246,407900002.0
2006-11-29 13:07:00,1.49255,1.4929,1.49255,1.4929,295400001.0
2006-11-29 13:08:00,1.49297,1.49297,1.49276,1.4928,188800001.0
2006-11-29 13:09:00,1.49282,1.49305,1.49271,1.49282,254900000.0
2006-11-29 13:10:00,1.49285,1.49285,1.49259,1.49262,132000000.0
2006-11-29 13:11:00,1.49287,1.49306,1.4927,1.49283,440100000.0
2006-11-29 13:12:00,1.49273,1.49276,1.4925,1.49276,318200000.0
2006-11-29 13:13:00,1.49278,1.49285,1.49265,1.49285,355300000.0
2006-11-29 13:14:00,1.49293,1.49309,1.49292,1.49304,334000000.0
2006-11-29 13:15:00,1.49306,1.49311,1.49284,1.49309,417300001.0
2006-11-29 13:16:00,1.49304,1.49307,1.49281,1.49281,132700000.0
2006-11-29 13:17:00,1.49289,1.49329,1.49289,1.493,122900000.0
2006-11-29 13:18:00,1.49309,1.49339,1.49306,1.49339,337100000.0
2006-11-29 13:19:00,1.49308,1.49323,1.49286,1.49308,274500000.0
2006-11-29 13:20:00,1.49309,1.4933,1.493,1.49324,186800000.0
2006-11-29 13:21:00,1.49322,1.49322,1.49305,1.49314,124900000.0
2006-11-29 13:22:00,1.49339,1.49348,1.49329,1.49341,224200000.0
2006-11-29 13:23:00,1.49338,1.4937,1.49338,1.49361,235400001.0
2006-11-29 13:24:00,1.49385,1.49415,1.49385,1.4941,245600001.0
2006-11-29 13:25:00,1.49416,1.49436,1.49413,1.49414,169000001.0
2006-11-29 13:26:00,1.49406,1.49411,1.49381,1.49399,207600000.0
2006-11-29 13:27:00,1.49396,1.49417,1.49367,1.4937,278100001.0
2006-11-29 13:28:00,1.49352,1.4937,1.49341,1.49369,559700002.0
2006-11-29 13:29:00,1.49344,1.49386,1.49344,1.49355,617200000.0
2006-11-29 13:30:00,1.49376,1.49388,1.49361,1.49372,541000000.0
2006-11-29 13:31:00,1.49374,1.49397,1.49363,1.49383,584300002.0
2006-11-29 13:32:00,1.49369,1.49375,1.49346,1.49346,194200000.0
2006-11-29 13:33:00,1.49359,1.4939,1.49359,1.49367,426600002.0
2006-11-29 13:34:00,1.49368,1.49393,1.49364,1.49385,323700001.0
2006-11-29 13:35:00,1.49426,1.49439,1.494,1.49421,313800000.0
2006-11-29 13:36:00,1.49417,1.4945,1.4937,1.49432,489100002.0
2006-11-29 13:37:00,1.49447,1.49484,1.49432,1.49478,488300001.0
2006-11-29 13:38:00,1.49476,1.49476,1.49444,1.49464,430400002.0
2006-11-29 13:39:00,1.49472,1.49487,1.49467,1.49472,262400000.0
2006-11-29 13:40:00,1.49444,1.49475,1.49436,1.49457,409400000.0
2006-11-29 13:41:00,1.49498,1.49505,1.49475,1.4949,187500000.0
2006-11-29 13:42:00,1.49494,1.495,1.49476,1.49477,183000001.0
2006-11-29 13:43:00,1.49452,1.49501,1.49452,1.49488,102400000.0
2006-11-29 13:44:00,1.49472,1.4952,1.49472,1.49495,296000000.0
2006-11-29 13:45:00,1.49515,1.49564,1.49515,1.49528,440600001.0
2006-11-29 13:46:00,1.49544,1.49564,1.4951,1.4953,443100000.0
2006-11-29 13:47:00,1.4952,1.4952,1.49446,1.49476,467600003.0
2006-11-29 13:48:00,1.49482,1.49493,1.49475,1.49493,230300000.0
2006-11-29 13:49:00,1.49508,1.49508,1.49486,1.49495,199300000.0
2006-11-29 13:50:00,1.49508,1.49526,1.49492,1.49526,293000000.0
2006-11-29 13:51:00,1.49544,1.49599,1.49518,1.49599,252700002.0
2006-11-29 13:52:00,1.49594,1.4963,1.49592,1.4963,390600001.0
2006-11-29 13:53:00,1.49617,1.49627,1.49585,1.49599,546400000.0
2006-11-29 13:54:00,1.49582,1.49605,1.49564,1.49599,389000000.0
2006-11-29 13:55:00,1.49583,1.49583,1.4956,1.49576,342500001.0
2006-11-29 13:56:00,1.4959,1.49615,1.49588,1.49606,379000002.0
2006-11-29 13:57:00,1.49596,1.49614,1.49584,1.49608,339200000.0
2006-11-29 13:58:00,1.49602,1.49622,1.49577,1.49588,262000001.0
2006-11-29 13:59:00,1.49571,1.49626,1.49571,1.49596,407900000.0
2006-11-29 14:00:00,1.49606,1.49629,1.49587,1.49596,293800001.0
2006-11-29 14:01:00,1.496,1.49612,1.49594,1.49601,330900000.0
2006-11-29 14:02:00,1.496,1.49628,1.49599,1.49609,336000001.0
2006-11-29 14:03:00,1.49605,1.49624,1.49584,1.49584,424800000.0
2006-11-29 14:04:00,1.49578,1.49611,1.49578,1.49602,401400000.0
2006-11-29 14:05:00,1.49604,1.49606,1.49562,1.49583,354700001.0
2006-11-29 14:06:00,1.49565,1.49571,1.49525,1.49543,387700002.0
2006-11-29 14:07:00,1.49561,1.49573,1.49547,1.49551,328300000.0
2006-11-29 14:08:00,1.49548,1.49574,1.49522,1.49522,395800000.0
2006-11-29 14:09:00,1.49531,1.49563,1.49531,1.49551,188500000.0
2006-11-29 14:10:00,1.49585,1.49586,1.49559,1.49576,261300000.0
2006-11-29 14:11:00,1.49575,1.49579,1.49553,1.49579,121100000.0
2006-11-29 14:12:00,1.49577,1.49592,1.49561,1.49578,317100001.0
2006-11-29 14:13:00,1.49558,1.49574,1.49554,1.49563,169400001.0
2006-11-29 14:14:00,1.4955,1.49576,1.4955,1.49576,242900000.0
2006-11-29 14:15:00,1.49562,1.49588,1.49539,1.49557,475400001.0
2006-11-29 14:16:00,1.49563,1.49579,1.49558,1.49574,180900000.0
2006-11-29 14:17:00,1.4957,1.49582,1.49546,1.49559,640900000.0
2006-11-29 14:18:00,1.49547,1.49567,1.49521,1.49557,348700000.0
2006-11-29 14:19:00,1.49556,1.49575,1.49549,1.49571,435200002.0
2006-11-29 14:20:00,1.49576,1.49591,1.49556,1.49591,256900001.0
2006-11-29 14:21:00,1.49605,1.49674,1.49605,1.49647,391400000.0
2006-11-29 14:22:00,1.49662,1.49667,1.49635,1.49665,537900001.0
2006-11-29 14:23:00,1.49633,1.49661,1.4963,1.49651,161400000.0
2006-11-29 14:24:00,1.49642,1.49677,1.49629,1.49654,448600001.0
2006-11-29 14:25:00,1.49653,1.49676,1.49624,1.49648,484300000.0
2006-11-29 14:26:00,1.49648,1.49661,1.49626,1.49629,618700001.0
2006-11-29 14:27:00,1.4962,1.49639,1.49599,1.49621,444600001.0
2006-11-29 14:28:00,1.49607,1.49653,1.49561,1.49653,50300000.0
2006-11-29 14:29:00,1.49656,1.49677,1.49645,1.49659,56900000.0
2006-11-29 14:30:00,1.49639,1.4965,1.4959,1.49645,39900000.0
2006-11-29 14:31:00,1.49605,1.49652,1.49605,1.49632,51200000.0
2006-11-29 14:32:00,1.49627,1.49648,1.4962,1.49641,24000000.0
2006-11-29 14:33:00,1.49613,1.49633,1.49607,1.4962,27600000.0
2006-11-29 14:34:00,1.49616,1.4963,1.49612,1.49628,31400000.0
2006-11-29 14:35:00,1.49633,1.49633,1.49609,1.4962,36600000.0
2006-11-29 14:36:00,1.49608,1.49622,1.49564,1.49564,109400000.0
2006-11-29 14:37:00,1.49588,1.49596,1.49569,1.49596,40000000.0
2006-11-29 14:38:00,1.49573,1.49607,1.49569,1.49591,41600001.0
2006-11-29 14:39:00,1.49563,1.4959,1.49538,1.4958,36600000.0
2006-11-29 14:40:00,1.49561,1.49572,1.49537,1.49537,29400000.0
2006-11-29 14:41:00,1.49545,1.49565,1.49531,1.49565,31500000.0
2006-11-29 14:42:00,1.49553,1.49579,1.4951,1.4951,42600000.0
2006-11-29 14:43:00,1.49569,1.49583,1.4956,1.49571,46300000.0
2006-11-29 14:44:00,1.49568,1.49585,1.49558,1.4958,53800000.0
2006-11-29 14:45:00,1.49568,1.49585,1.49553,1.49567,44600000.0
2006-11-29 14:46:00,1.49581,1.49581,1.49549,1.49556,30400000.0
2006-11-29 14:47:00,1.49561,1.49571,1.49548,1.49564,29600000.0
2006-11-29 14:48:00,1.49554,1.49554,1.4952,1.49535,25400000.0
2006-11-29 14:49:00,1.49514,1.49535,1.49514,1.49532,43600000.0
2006-11-29 14:50:00,1.49528,1.4955,1.49515,1.49547,38800000.0
2006-11-29 14:51:00,1.49542,1.49564,1.49534,1.49549,27200000.0
2006-11-29 14:52:00,1.49551,1.49564,1.4954,1.49564,35400000.0
2006-11-29 14:53:00,1.4954,1.4954,1.49481,1.49481,20600000.0
2006-11-29 14:54:00,1.49486,1.49509,1.49462,1.49466,33600000.0
2006-11-29 14:55:00,1.49467,1.495,1.49467,1.49484,30400000.0
2006-11-29 14:56:00,1.49513,1.49513,1.49487,1.49502,24800000.0
2006-11-29 14:57:00,1.49504,1.49504,1.49479,1.49484,45100001.0
2006-11-29 14:58:00,1.49474,1.49498,1.49471,1.49471,41600000.0
2006-11-29 14:59:00,1.49499,1.49516,1.49497,1.49505,31500000.0
2006-11-29 15:00:00,1.49514,1.49519,1.49481,1.49481,60200000.0
2006-11-29 15:01:00,1.49521,1.49531,1.49506,1.49514,30200000.0
2006-11-29 15:02:00,1.49515,1.49515,1.49468,1.49503,40700000.0
2006-11-29 15:03:00,1.49502,1.49525,1.49471,1.49496,81200001.0
2006-11-29 15:04:00,1.49516,1.49539,1.49509,1.49529,58600001.0
2006-11-29 15:05:00,1.49545,1.49556,1.49532,1.49546,27000000.0
2006-11-29 15:06:00,1.49538,1.49543,1.49499,1.49519,55700000.0
2006-11-29 15:07:00,1.49532,1.49548,1.49508,1.49532,46000000.0
2006-11-29 15:08:00,1.49524,1.49592,1.49524,1.49591,55400000.0
2006-11-29 15:09:00,1.49579,1.49579,1.4953,1.49553,40400000.0
2006-11-29 15:10:00,1.4954,1.49565,1.49539,1.49539,52300001.0
2006-11-29 15:11:00,1.49567,1.49579,1.49557,1.49573,22200000.0
2006-11-29 15:12:00,1.49572,1.49589,1.49554,1.49566,32800000.0
2006-11-29 15:13:00,1.49584,1.49584,1.49538,1.49552,23600000.0
2006-11-29 15:14:00,1.49513,1.49543,1.49495,1.49495,37800000.0
2006-11-29 15:15:00,1.49508,1.49517,1.49458,1.49517,58800000.0
2006-11-29 15:16:00,1.49501,1.49503,1.49481,1.49503,24100000.0
2006-11-29 15:17:00,1.49503,1.49508,1.49485,1.49498,39700000.0
2006-11-29 15:18:00,1.49484,1.49497,1.49457,1.49497,27000000.0
2006-11-29 15:19:00,1.49495,1.49516,1.49476,1.49504,33000000.0
2006-11-29 15:20:00,1.49506,1.49543,1.49506,1.49521,47600002.0
2006-11-29 15:21:00,1.49515,1.4954,1.49509,1.4954,37600000.0
2006-11-29 15:22:00,1.49514,1.4955,1.49514,1.49543,33000000.0
2006-11-29 15:23:00,1.49573,1.49615,1.49573,1.49591,26800000.0
2006-11-29 15:24:00,1.4959,1.49596,1.4957,1.49587,49000001.0
2006-11-29 15:25:00,1.49584,1.4962,1.49584,1.49608,25800000.0
2006-11-29 15:26:00,1.49628,1.49628,1.49597,1.49616,49200000.0
2006-11-29 15:27:00,1.49609,1.49624,1.49587,1.49603,33000000.0
2006-11-29 15:28:00,1.49594,1.496,1.49577,1.49594,57400001.0
2006-11-29 15:29:00,1.49606,1.49606,1.49541,1.49541,42000000.0
2006-11-29 15:30:00,1.49467,1.49467,1.49335,1.49401,32800000.0
2006-11-29 15:31:00,1.49334,1.49379,1.49317,1.49373,34200000.0
2006-11-29 15:32:00,1.49365,1.49444,1.49365,1.4944,55500000.0
2006-11-29 15:33:00,1.49463,1.49497,1.49423,1.49428,61000000.0
2006-11-29 15:34:00,1.49418,1.49518,1.49418,1.49475,44600000.0
2006-11-29 15:35:00,1.49464,1.49464,1.49385,1.49386,55500000.0
2006-11-29 15:36:00,1.49407,1.49407,1.4934,1.49356,44400000.0
2006-11-29 15:37:00,1.49372,1.49387,1.4935,1.49371,48200000.0
2006-11-29 15:38:00,1.49379,1.49416,1.49338,1.49416,72800001.0
2006-11-29 15:39:00,1.49437,1.49437,1.49392,1.49394,36600000.0
2006-11-29 15:40:00,1.4942,1.49423,1.4936,1.49363,46700000.0
2006-11-29 15:41:00,1.49395,1.49446,1.49378,1.49446,33800000.0
2006-11-29 15:42:00,1.49443,1.49449,1.49394,1.49417,38200000.0
2006-11-29 15:43:00,1.49443,1.49508,1.49443,1.49465,57400000.0
2006-11-29 15:44:00,1.49445,1.49445,1.494,1.49421,37200001.0
2006-11-29 15:45:00,1.49374,1.49396,1.49354,1.49354,54000000.0
2006-11-29 15:46:00,1.49357,1.4936,1.49325,1.49328,31500000.0
2006-11-29 15:47:00,1.49356,1.4938,1.49324,1.4938,48800000.0
2006-11-29 15:48:00,1.49383,1.49466,1.49378,1.49463,38300000.0
2006-11-29 15:49:00,1.4947,1.49501,1.49439,1.49501,57400000.0
2006-11-29 15:50:00,1.49517,1.49549,1.49513,1.49541,24600000.0
2006-11-29 15:51:00,1.49549,1.49552,1.49529,1.49539,30800000.0
2006-11-29 15:52:00,1.4955,1.49563,1.49543,1.49552,42800000.0
2006-11-29 15:53:00,1.4953,1.496,1.49524,1.49597,47200000.0
2006-11-29 15:54:00,1.49614,1.4964,1.49605,1.4962,31000001.0
2006-11-29 15:55:00,1.49623,1.4964,1.49599,1.49619,47400000.0
2006-11-29 15:56:00,1.4964,1.49663,1.49617,1.49641,39000001.0
2006-11-29 15:57:00,1.4963,1.49644,1.49608,1.49608,44800000.0
2006-11-29 15:58:00,1.49615,1.49617,1.4959,1.49617,19800000.0
2006-11-29 15:59:00,1.49603,1.49611,1.49577,1.49592,36600000.0
2006-11-29 16:00:00,1.49583,1.49627,1.49583,1.49606,40200000.0
2006-11-29 16:01:00,1.4961,1.49675,1.49601,1.49663,38000000.0
2006-11-29 16:02:00,1.49642,1.49659,1.49608,1.49642,25800000.0
2006-11-29 16:03:00,1.49623,1.4969,1.49623,1.49647,33600000.0
2006-11-29 16:04:00,1.49636,1.49656,1.49617,1.49631,34300000.0
2006-11-29 16:05:00,1.49643,1.49679,1.49643,1.49679,22600000.0
2006-11-29 16:06:00,1.49651,1.49684,1.49642,1.49664,36000000.0
2006-11-29 16:07:00,1.4969,1.49723,1.4969,1.49721,37400000.0
2006-11-29 16:08:00,1.49747,1.49753,1.49718,1.49747,43000000.0
2006-11-29 16:09:00,1.4973,1.49738,1.49705,1.49727,33400000.0
2006-11-29 16:10:00,1.4973,1.49751,1.49723,1.49751,26600000.0
2006-11-29 16:11:00,1.49724,1.49744,1.49713,1.49723,29600000.0
2006-11-29 16:12:00,1.49733,1.49759,1.49711,1.49759,40400000.0
2006-11-29 16:13:00,1.49758,1.49761,1.49742,1.49761,25600000.0
2006-11-29 16:14:00,1.49729,1.49746,1.49711,1.49746,65200000.0
2006-11-29 16:15:00,1.49722,1.49753,1.49722,1.49753,47200000.0
2006-11-29 16:16:00,1.4975,1.49762,1.49723,1.49726,33000000.0
2006-11-29 16:17:00,1.49704,1.49716,1.4968,1.49688,43400000.0
2006-11-29 16:18:00,1.49702,1.49711,1.49684,1.49691,28600000.0
2006-11-29 16:19:00,1.49709,1.49709,1.4968,1.49687,32000000.0
2006-11-29 16:20:00,1.49666,1.4974,1.49666,1.4974,38200000.0
2006-11-29 16:21:00,1.49768,1.49801,1.49759,1.49799,36000000.0
2006-11-29 16:22:00,1.4981,1.49817,1.49781,1.49797,56400001.0
2006-11-29 16:23:00,1.49801,1.49801,1.4978,1.49793,30200000.0
2006-11-29 16:24:00,1.49835,1.49858,1.49829,1.49852,35600000.0
2006-11-29 16:25:00,1.49868,1.49881,1.49811,1.49868,56000000.0
2006-11-29 16:26:00,1.49891,1.49891,1.49852,1.49852,60100001.0
2006-11-29 16:27:00,1.49851,1.49882,1.49829,1.49829,34800000.0
2006-11-29 16:28:00,1.49868,1.49929,1.49868,1.49908,48600000.0
2006-11-29 16:29:00,1.499,1.49905,1.49859,1.49888,24000000.0
2006-11-29 16:30:00,1.49893,1.49902,1.4986,1.49883,59600001.0
2006-11-29 16:31:00,1.49891,1.49891,1.49864,1.49865,37200000.0
2006-11-29 16:32:00,1.49874,1.49874,1.49815,1.4984,52000000.0
2006-11-29 16:33:00,1.49839,1.49864,1.49839,1.4986,37400000.0
2006-11-29 16:34:00,1.49848,1.49857,1.49815,1.49837,42000000.0
2006-11-29 16:35:00,1.49847,1.49851,1.4983,1.49848,42200000.0
2006-11-29 16:36:00,1.49833,1.49855,1.49812,1.49837,37200000.0
2006-11-29 16:37:00,1.49851,1.49864,1.49828,1.49847,48500000.0
2006-11-29 16:38:00,1.49852,1.49891,1.49852,1.49861,60000000.0
2006-11-29 16:39:00,1.49865,1.49865,1.49806,1.49817,33000000.0
2006-11-29 16:40:00,1.498,1.49821,1.49787,1.49812,27400000.0
2006-11-29 16:41:00,1.49754,1.49808,1.49754,1.49799,22000000.0
2006-11-29 16:42:00,1.49787,1.49795,1.49777,1.49795,29200000.0
2006-11-29 16:43:00,1.49799,1.49799,1.49741,1.49769,52100000.0
2006-11-29 16:44:00,1.49776,1.49793,1.49772,1.49793,39900000.0
2006-11-29 16:45:00,1.49771,1.49805,1.49763,1.49779,49800000.0
2006-11-29 16:46:00,1.49801,1.49824,1.49786,1.49808,58500000.0
2006-11-29 16:47:00,1.49812,1.49814,1.49784,1.49808,64700000.0
2006-11-29 16:48:00,1.49828,1.49828,1.49774,1.49817,37400000.0
2006-11-29 16:49:00,1.49838,1.49838,1.4982,1.49834,46800001.0
2006-11-29 16:50:00,1.49826,1.49826,1.49808,1.49808,50900000.0
2006-11-29 16:51:00,1.49827,1.49837,1.4981,1.49832,29400000.0
2006-11-29 16:52:00,1.49831,1.49831,1.49809,1.49819,37500000.0
2006-11-29 16:53:00,1.49835,1.49886,1.49829,1.49886,53600000.0
2006-11-29 16:54:00,1.49896,1.49912,1.49889,1.49899,49000000.0
2006-11-29 16:55:00,1.49892,1.49892,1.49812,1.49833,42800000.0
2006-11-29 16:56:00,1.49839,1.4985,1.4981,1.49845,32600000.0
2006-11-29 16:57:00,1.49859,1.49879,1.49846,1.49879,37600000.0
2006-11-29 16:58:00,1.49859,1.49866,1.49828,1.49828,37600000.0
2006-11-29 16:59:00,1.49823,1.49828,1.49796,1.49828,37800000.0
2006-11-29 17:00:00,1.4981,1.49889,1.49804,1.49827,54900000.0
2006-11-29 17:01:00,1.49791,1.49867,1.49791,1.4981,37300000.0
2006-11-29 17:02:00,1.49818,1.49845,1.498,1.49822,26600000.0
2006-11-29 17:03:00,1.49838,1.4985,1.49816,1.49816,48200000.0
2006-11-29 17:04:00,1.49797,1.49802,1.49765,1.49784,32300000.0
2006-11-29 17:05:00,1.49767,1.49767,1.497,1.49741,27200000.0
2006-11-29 17:06:00,1.49716,1.49728,1.49667,1.49719,33800000.0
2006-11-29 17:07:00,1.49712,1.49718,1.49654,1.49654,39600000.0
2006-11-29 17:08:00,1.49628,1.49673,1.49628,1.49665,20000000.0
2006-11-29 17:09:00,1.4966,1.49697,1.49653,1.49697,30000000.0
2006-11-29 17:10:00,1.49716,1.49752,1.49709,1.49741,43100000.0
2006-11-29 17:11:00,1.49762,1.49782,1.49757,1.49782,34000000.0
2006-11-29 17:12:00,1.49784,1.49801,1.49755,1.49757,36100000.0
2006-11-29 17:13:00,1.49732,1.49757,1.4969,1.4969,27500000.0
2006-11-29 17:14:00,1.49633,1.49685,1.49633,1.49658,53400000.0
2006-11-29 17:15:00,1.49664,1.49664,1.49619,1.49626,59400000.0
2006-11-29 17:16:00,1.49641,1.49695,1.49641,1.49675,40400000.0
2006-11-29 17:17:00,1.49679,1.49698,1.49651,1.49691,55700000.0
2006-11-29 17:18:00,1.49701,1.49701,1.49661,1.49672,48100000.0
2006-11-29 17:19:00,1.49647,1.49667,1.49626,1.49641,26800000.0
2006-11-29 17:20:00,1.49641,1.49655,1.49595,1.4961,55700001.0
2006-11-29 17:21:00,1.49662,1.49676,1.4963,1.49665,46500000.0
2006-11-29 17:22:00,1.49648,1.49652,1.49611,1.49623,35200000.0
2006-11-29 17:23:00,1.49592,1.49638,1.49592,1.49638,25400000.0
2006-11-29 17:24:00,1.49629,1.49653,1.49617,1.4964,38800000.0
2006-11-29 17:25:00,1.49635,1.49655,1.49625,1.4965,41800000.0
2006-11-29 17:26:00,1.49646,1.49646,1.49603,1.49613,36500000.0
2006-11-29 17:27:00,1.49626,1.49637,1.49612,1.49612,29800000.0
2006-11-29 17:28:00,1.49645,1.49654,1.49611,1.49643,50800000.0
2006-11-29 17:29:00,1.49665,1.49689,1.49628,1.49689,41100000.0
2006-11-29 17:30:00,1.49687,1.49696,1.4966,1.49696,50300000.0
2006-11-29 17:31:00,1.4968,1.49695,1.49668,1.49672,35000000.0
2006-11-29 17:32:00,1.49657,1.49681,1.49657,1.49657,31800000.0
2006-11-29 17:33:00,1.49676,1.49698,1.49637,1.4965,43900000.0
2006-11-29 17:34:00,1.4964,1.49646,1.49616,1.49625,38800000.0
2006-11-29 17:35:00,1.4961,1.49611,1.4957,1.49583,30800000.0
2006-11-29 17:36:00,1.49575,1.496,1.49555,1.496,46800000.0
2006-11-29 17:37:00,1.49601,1.49608,1.49536,1.49597,30400000.0
2006-11-29 17:38:00,1.49577,1.49623,1.49577,1.49583,54700000.0
2006-11-29 17:39:00,1.496,1.49638,1.49594,1.49633,18400000.0
2006-11-29 17:40:00,1.49615,1.49638,1.49612,1.49632,54200000.0
2006-11-29 17:41:00,1.49644,1.49663,1.49635,1.49636,65600000.0
2006-11-29 17:42:00,1.49641,1.49646,1.49609,1.49636,47600000.0
2006-11-29 17:43:00,1.49633,1.49633,1.49592,1.49629,44800000.0
2006-11-29 17:44:00,1.49621,1.49638,1.49608,1.49615,26800000.0
2006-11-29 17:45:00,1.49639,1.49658,1.49624,1.49624,40200000.0
2006-11-29 17:46:00,1.49613,1.49613,1.49589,1.496,58600001.0
2006-11-29 17:47:00,1.49586,1.49609,1.49586,1.49587,32800000.0
2006-11-29 17:48:00,1.49603,1.49631,1.49577,1.49631,50400000.0
2006-11-29 17:49:00,1.49649,1.49651,1.49607,1.49637,39200000.0
2006-11-29 17:50:00,1.49642,1.49661,1.49629,1.49661,39600001.0
2006-11-29 17:51:00,1.49651,1.49657,1.49606,1.49607,26600000.0
2006-11-29 17:52:00,1.49616,1.49635,1.4961,1.49616,35300000.0
2006-11-29 17:53:00,1.49602,1.49627,1.49601,1.49619,24200000.0
2006-11-29 17:54:00,1.49608,1.49614,1.49551,1.49606,33000000.0
2006-11-29 17:55:00,1.49608,1.49624,1.49555,1.49615,61400001.0
2006-11-29 17:56:00,1.49594,1.49631,1.49594,1.49615,30600000.0
2006-11-29 17:57:00,1.49594,1.49604,1.49547,1.4957,37200000.0
2006-11-29 17:58:00,1.49567,1.49589,1.49564,1.49585,38600000.0
2006-11-29 17:59:00,1.49564,1.49577,1.49537,1.4955,48300000.0
2006-11-29 18:00:00,1.49567,1.49567,1.49528,1.49543,35600000.0
2006-11-29 18:01:00,1.49552,1.49552,1.49513,1.49513,46000000.0
2006-11-29 18:02:00,1.49528,1.49539,1.49517,1.49517,47200000.0
2006-11-29 18:03:00,1.4949,1.49528,1.49486,1.49495,45000000.0
2006-11-29 18:04:00,1.49524,1.49527,1.49493,1.49493,52300000.0
2006-11-29 18:05:00,1.49502,1.49503,1.49483,1.49495,23200000.0
2006-11-29 18:06:00,1.49469,1.49471,1.49436,1.49456,47800000.0
2006-11-29 18:07:00,1.49472,1.49496,1.49472,1.49493,43600000.0
2006-11-29 18:08:00,1.49483,1.49512,1.49479,1.49479,40200000.0
2006-11-29 18:09:00,1.49467,1.49526,1.49467,1.49514,40000000.0
2006-11-29 18:10:00,1.49505,1.49535,1.49495,1.4951,35000000.0
2006-11-29 18:11:00,1.4953,1.49539,1.49516,1.49527,49100000.0
2006-11-29 18:12:00,1.49519,1.49528,1.49474,1.49474,67700002.0
2006-11-29 18:13:00,1.49466,1.49473,1.49443,1.49469,53100001.0
2006-11-29 18:14:00,1.4941,1.49466,1.4941,1.49448,24000000.0
2006-11-29 18:15:00,1.49433,1.49439,1.49417,1.49432,30000000.0
2006-11-29 18:16:00,1.49446,1.49454,1.49426,1.49426,22800000.0
2006-11-29 18:17:00,1.4944,1.49464,1.49429,1.49429,29800000.0
2006-11-29 18:18:00,1.49438,1.49453,1.49424,1.49432,33600000.0
2006-11-29 18:19:00,1.49449,1.49449,1.49384,1.49391,27200000.0
2006-11-29 18:20:00,1.49393,1.49412,1.49361,1.49397,25400000.0
2006-11-29 18:21:00,1.49419,1.4945,1.49411,1.49432,32400000.0
2006-11-29 18:22:00,1.49455,1.49467,1.49423,1.49423,33200000.0
2006-11-29 18:23:00,1.49422,1.49444,1.49397,1.49397,38900000.0
2006-11-29 18:24:00,1.49408,1.49419,1.49394,1.49394,44400000.0
2006-11-29 18:25:00,1.49429,1.49462,1.49427,1.49434,38400000.0
2006-11-29 18:26:00,1.49431,1.49443,1.49429,1.4944,23400000.0
2006-11-29 18:27:00,1.49448,1.49471,1.49424,1.49461,35400000.0
2006-11-29 18:28:00,1.49432,1.49432,1.49371,1.49371,36800000.0
2006-11-29 18:29:00,1.49368,1.49393,1.49355,1.49391,36300000.0
2006-11-29 18:30:00,1.49408,1.49408,1.49368,1.49368,27800000.0
2006-11-29 18:31:00,1.49372,1.49385,1.4936,1.49378,33000000.0
2006-11-29 18:32:00,1.49373,1.49375,1.49329,1.49344,25800000.0
2006-11-29 18:33:00,1.49349,1.49349,1.49323,1.49348,48200001.0
2006-11-29 18:34:00,1.49367,1.49379,1.49346,1.49374,49600000.0
2006-11-29 18:35:00,1.4939,1.49401,1.49359,1.49401,41100000.0
2006-11-29 18:36:00,1.49385,1.49402,1.49365,1.49365,48200000.0
2006-11-29 18:37:00,1.4935,1.49368,1.4934,1.49368,29100000.0
2006-11-29 18:38:00,1.49368,1.49392,1.49354,1.4938,56600001.0
2006-11-29 18:39:00,1.49355,1.49387,1.49355,1.4937,35000000.0
2006-11-29 18:40:00,1.49387,1.49435,1.49387,1.49405,37400000.0
2006-11-29 18:41:00,1.49411,1.49436,1.49411,1.49436,39800001.0
2006-11-29 18:42:00,1.49419,1.49422,1.49395,1.49422,40000000.0
2006-11-29 18:43:00,1.49406,1.49412,1.49355,1.49362,36900000.0
2006-11-29 18:44:00,1.49372,1.49389,1.49365,1.49365,42700000.0
2006-11-29 18:45:00,1.4938,1.49386,1.49357,1.49357,35300000.0
2006-11-29 18:46:00,1.49364,1.49364,1.49337,1.49345,43600000.0
2006-11-29 18:47:00,1.49354,1.49354,1.49335,1.49341,33500000.0
2006-11-29 18:48:00,1.49339,1.49369,1.49322,1.49369,30000000.0
2006-11-29 18:49:00,1.49375,1.49375,1.49325,1.49334,28000000.0
2006-11-29 18:50:00,1.49344,1.49361,1.49333,1.49351,49500000.0
2006-11-29 18:51:00,1.4949,1.495,1.4949,1.495,53000000.0
2006-11-29 18:52:00,1.49321,1.49351,1.49321,1.49331,53000000.0
2006-11-29 18:53:00,1.49338,1.49346,1.49333,1.49336,37000000.0
2006-11-29 18:54:00,1.4949,1.4949,1.4947,1.4947,25400000.0
2006-11-29 18:55:00,1.4946,1.4946,1.4946,1.4946,25400000.0
2006-11-29 18:56:00,1.4948,1.4949,1.4948,1.4948,25400000.0
2006-11-29 18:57:00,1.4949,1.4951,1.4949,1.4951,25400000.0
2006-11-29 18:58:00,1.4952,1.4952,1.4952,1.4952,25400000.0
2006-11-29 18:59:00,1.495,1.4951,1.495,1.4951,25400000.0
2006-11-29 19:00:00,1.4953,1.4953,1.4951,1.4951,25400000.0
2006-11-29 19:01:00,1.4949,1.4949,1.4948,1.4949,25400000.0
2006-11-29 19:02:00,1.4948,1.4951,1.4948,1.4951,25400000.0
2006-11-29 19:03:00,1.4953,1.4953,1.4951,1.4951,25400000.0
2006-11-29 19:04:00,1.495,1.4953,1.495,1.4951,25400000.0
2006-11-29 19:05:00,1.495,1.4953,1.495,1.4951,25400000.0
2006-11-29 19:06:00,1.4952,1.4953,1.4951,1.4951,25400000.0
2006-11-29 19:07:00,1.4953,1.4953,1.4951,1.4952,25400000.0
2006-11-29 19:08:00,1.4953,1.4955,1.4953,1.4953,25400000.0
2006-11-29 19:09:00,1.4955,1.4955,1.4952,1.4953,25400000.0
2006-11-29 19:12:00,1.4955,1.4957,1.4953,1.4953,25400000.0
2006-11-29 19:17:00,1.4955,1.4955,1.4955,1.4955,25400000.0
2006-11-29 19:18:00,1.4953,1.4953,1.4952,1.4953,25400000.0
2006-11-29 19:19:00,1.4955,1.4959,1.4955,1.4957,25400000.0
2006-11-29 19:20:00,1.4955,1.4957,1.4955,1.4955,25400000.0
2006-11-29 19:21:00,1.4957,1.4957,1.4955,1.4955,25400000.0
2006-11-29 19:22:00,1.4953,1.4957,1.4953,1.4955,25400000.0
2006-11-29 19:23:00,1.4953,1.4955,1.4949,1.4951,25400000.0
2006-11-29 19:24:00,1.4949,1.4951,1.4944,1.4945,25400000.0
2006-11-29 19:25:00,1.4944,1.4951,1.4942,1.4951,25400000.0
2006-11-29 19:26:00,1.4948,1.4952,1.4948,1.4949,25400000.0
2006-11-29 19:27:00,1.495,1.4957,1.4947,1.4949,25400000.0
2006-11-29 19:28:00,1.495,1.4955,1.4949,1.4952,25400000.0
2006-11-29 19:29:00,1.4951,1.4959,1.4951,1.4957,25400000.0
2006-11-29 19:30:00,1.4955,1.4957,1.4955,1.4955,25400000.0
2006-11-29 19:31:00,1.4953,1.4957,1.4953,1.4955,25400000.0
2006-11-29 19:32:00,1.4953,1.4955,1.4953,1.4955,25400000.0
2006-11-29 19:33:00,1.4957,1.4957,1.4955,1.4955,25400000.0
2006-11-29 19:34:00,1.4953,1.4953,1.4953,1.4953,25400000.0
2006-11-29 19:35:00,1.4952,1.4953,1.4952,1.4953,25400000.0
2006-11-29 19:36:00,1.4951,1.4953,1.4949,1.495,25400000.0
2006-11-29 19:37:00,1.4949,1.4952,1.4949,1.4952,25400000.0
2006-11-29 19:38:00,1.4953,1.4953,1.4947,1.4949,25400000.0
2006-11-29 19:39:00,1.495,1.4951,1.4949,1.4949,25400000.0
2006-11-29 19:40:00,1.4948,1.495,1.4948,1.495,25400000.0
2006-11-29 19:41:00,1.4948,1.4953,1.4948,1.4953,25400000.0
2006-11-29 19:42:00,1.4955,1.4955,1.4953,1.4955,25400000.0
2006-11-29 19:43:00,1.4953,1.4953,1.4953,1.4953,25400000.0
2006-11-29 19:44:00,1.4955,1.4955,1.4953,1.4953,25400000.0
2006-11-29 19:45:00,1.4952,1.4953,1.4952,1.4953,25400000.0
2006-11-29 19:46:00,1.4952,1.4953,1.4951,1.4953,25400000.0
2006-11-29 19:47:00,1.4952,1.4953,1.4951,1.4953,25400000.0
2006-11-29 19:48:00,1.4955,1.4955,1.4953,1.4955,25400000.0
2006-11-29 19:52:00,1.4959,1.4961,1.4957,1.4957,25400000.0
2006-11-29 19:53:00,1.4959,1.4959,1.4959,1.4959,25400000.0
2006-11-29 19:54:00,1.4938,1.49456,1.4938,1.49441,25400000.0
2006-11-29 19:55:00,1.49457,1.49484,1.49457,1.49467,43700000.0
2006-11-29 19:56:00,1.49465,1.49488,1.49459,1.49488,37800000.0
2006-11-29 19:57:00,1.495,1.49519,1.49483,1.49519,29000000.0
2006-11-29 19:58:00,1.49522,1.49536,1.49519,1.49519,29600000.0
2006-11-29 19:59:00,1.4952,1.49535,1.49503,1.49513,27800000.0
2006-11-29 20:00:00,1.49518,1.49537,1.49482,1.49482,54100000.0
2006-11-29 20:01:00,1.4952,1.4952,1.49485,1.4949,56800000.0
2006-11-29 20:02:00,1.49513,1.49518,1.49496,1.49514,47000000.0
2006-11-29 20:03:00,1.49533,1.49533,1.49502,1.49523,30400000.0
2006-11-29 20:04:00,1.49508,1.49532,1.49491,1.49515,46000000.0
2006-11-29 20:05:00,1.49521,1.49547,1.49516,1.49516,31600000.0
2006-11-29 20:06:00,1.49531,1.49544,1.49523,1.49532,29800000.0
2006-11-29 20:07:00,1.49522,1.49545,1.49503,1.49542,35400000.0
2006-11-29 20:08:00,1.49545,1.49546,1.49512,1.49545,18000000.0
2006-11-29 20:09:00,1.49546,1.49558,1.4954,1.49558,20600000.0
2006-11-29 20:10:00,1.4953,1.49576,1.4953,1.49561,33800000.0
2006-11-29 20:11:00,1.49565,1.49565,1.49545,1.49553,15800000.0
2006-11-29 20:12:00,1.49562,1.49579,1.49536,1.49562,32600000.0
2006-11-29 20:13:00,1.4955,1.49551,1.49532,1.49549,31000000.0
2006-11-29 20:14:00,1.49542,1.49554,1.49491,1.49549,28000000.0
2006-11-29 20:15:00,1.49555,1.49565,1.49543,1.49565,30200000.0
2006-11-29 20:16:00,1.4956,1.49572,1.49545,1.49545,41200000.0
2006-11-29 20:17:00,1.49541,1.4956,1.495,1.49545,45300000.0
2006-11-29 20:18:00,1.49535,1.49543,1.49527,1.49543,30400000.0
2006-11-29 20:19:00,1.49567,1.49592,1.49567,1.4958,49800000.0
2006-11-29 20:20:00,1.4958,1.4959,1.49567,1.4959,40000000.0
2006-11-29 20:21:00,1.49573,1.49585,1.49569,1.49572,31200000.0
2006-11-29 20:22:00,1.49566,1.49573,1.49555,1.49571,32200000.0
2006-11-29 20:23:00,1.49559,1.49566,1.49504,1.49505,46800000.0
2006-11-29 20:24:00,1.49502,1.49502,1.49466,1.49471,23400000.0
2006-11-29 20:25:00,1.49493,1.49514,1.49471,1.49491,43800001.0
2006-11-29 20:26:00,1.49528,1.49546,1.49499,1.49546,52000000.0
2006-11-29 20:27:00,1.49584,1.49584,1.4947,1.49534,47200000.0
2006-11-29 20:28:00,1.4953,1.49544,1.4952,1.49538,37900001.0
2006-11-29 20:29:00,1.49544,1.49579,1.49503,1.49568,26200000.0
2006-11-29 20:30:00,1.49589,1.49589,1.49554,1.4956,55700000.0
2006-11-29 20:31:00,1.49567,1.4958,1.49538,1.49556,74400000.0
2006-11-29 20:32:00,1.49544,1.49575,1.49509,1.49575,37600000.0
2006-11-29 20:33:00,1.49584,1.49584,1.49561,1.49571,35200000.0
2006-11-29 20:34:00,1.49544,1.49545,1.49521,1.49532,45000000.0
2006-11-29 20:35:00,1.49537,1.49545,1.49525,1.49529,34200000.0
2006-11-29 20:36:00,1.49524,1.49541,1.49498,1.49518,40400000.0
2006-11-29 20:37:00,1.49535,1.4955,1.49511,1.4955,34600000.0
2006-11-29 20:38:00,1.49554,1.49554,1.49505,1.49517,37600000.0
2006-11-29 20:39:00,1.49499,1.49522,1.49491,1.49497,37300000.0
2006-11-29 20:40:00,1.49488,1.49509,1.49486,1.49503,35400000.0
2006-11-29 20:41:00,1.49521,1.49571,1.49507,1.49571,56700000.0
2006-11-29 20:42:00,1.49571,1.49582,1.49532,1.49582,41000000.0
2006-11-29 20:43:00,1.49573,1.49573,1.4951,1.4951,40200000.0
2006-11-29 20:44:00,1.4955,1.49565,1.49534,1.49538,39500000.0
2006-11-29 20:45:00,1.49529,1.49545,1.49524,1.49527,49200000.0
2006-11-29 20:46:00,1.49527,1.49551,1.49527,1.49542,49300000.0
2006-11-29 20:47:00,1.49539,1.49559,1.49519,1.49546,30200000.0
2006-11-29 20:48:00,1.49541,1.49573,1.49541,1.4956,35400000.0
2006-11-29 20:49:00,1.49562,1.49572,1.49562,1.49569,28000000.0
2006-11-29 20:50:00,1.49563,1.49579,1.49559,1.49579,30200000.0
2006-11-29 20:51:00,1.4957,1.49592,1.4957,1.49585,33000000.0
2006-11-29 20:52:00,1.49596,1.49613,1.49592,1.49592,34800000.0
2006-11-29 20:53:00,1.49598,1.4962,1.49592,1.49598,47200000.0
2006-11-29 20:54:00,1.49579,1.49617,1.49579,1.4959,50400000.0
2006-11-29 20:55:00,1.49589,1.49636,1.4958,1.49636,28000000.0
2006-11-29 20:56:00,1.4959,1.49594,1.49569,1.49579,41300000.0
2006-11-29 20:57:00,1.49578,1.49591,1.49574,1.49588,38700000.0
2006-11-29 20:58:00,1.49598,1.49633,1.49588,1.49626,38600000.0
2006-11-29 20:59:00,1.49627,1.49659,1.49627,1.49652,63000000.0
2006-11-29 21:00:00,1.49643,1.49697,1.49643,1.49685,40000000.0
2006-11-29 21:01:00,1.49673,1.49695,1.49621,1.49621,25400000.0
2006-11-29 21:02:00,1.49637,1.49698,1.49637,1.4969,59800001.0
2006-11-29 21:03:00,1.49669,1.49684,1.49651,1.49658,39100000.0
2006-11-29 21:04:00,1.49673,1.49687,1.49656,1.49679,33800000.0
2006-11-29 21:05:00,1.49634,1.49669,1.49634,1.4964,47200000.0
2006-11-29 21:06:00,1.49657,1.49662,1.49635,1.49662,43500000.0
2006-11-29 21:07:00,1.49667,1.49688,1.49667,1.49671,39200000.0
2006-11-29 21:08:00,1.49648,1.49673,1.49639,1.49673,20200000.0
2006-11-29 21:09:00,1.49681,1.49681,1.49643,1.49663,31800000.0
2006-11-29 21:10:00,1.49666,1.49677,1.49651,1.49658,40200000.0
2006-11-29 21:11:00,1.49655,1.49661,1.49626,1.49642,30600000.0
2006-11-29 21:12:00,1.49659,1.49674,1.49652,1.49654,41300000.0
2006-11-29 21:13:00,1.4965,1.4968,1.49649,1.49656,43200000.0
2006-11-29 21:14:00,1.49649,1.49685,1.49646,1.4966,47200000.0
2006-11-29 21:15:00,1.49657,1.49682,1.49657,1.49673,44400000.0
2006-11-29 21:16:00,1.4964,1.49675,1.4964,1.49675,27800000.0
2006-11-29 21:17:00,1.49684,1.49684,1.49628,1.49628,57400000.0
2006-11-29 21:18:00,1.4969,1.4969,1.49639,1.49669,57700000.0
2006-11-29 21:19:00,1.49659,1.49662,1.49632,1.49634,56200001.0
2006-11-29 21:20:00,1.49635,1.49663,1.49631,1.4965,39800000.0
2006-11-29 21:21:00,1.49663,1.49677,1.49646,1.4966,37400000.0
2006-11-29 21:22:00,1.49591,1.49639,1.49591,1.49616,67300000.0
2006-11-29 21:23:00,1.49609,1.4966,1.49606,1.49618,48900000.0
2006-11-29 21:24:00,1.4965,1.49669,1.49627,1.49627,51600000.0
2006-11-29 21:25:00,1.49627,1.49653,1.49609,1.49609,35200000.0
2006-11-29 21:26:00,1.4964,1.49665,1.4964,1.4964,32800000.0
2006-11-29 21:27:00,1.49646,1.49663,1.4964,1.49649,44600001.0
2006-11-29 21:28:00,1.49646,1.49668,1.49645,1.49666,34600000.0
2006-11-29 21:29:00,1.49676,1.49709,1.49662,1.49699,38600000.0
2006-11-29 21:30:00,1.49706,1.49706,1.4967,1.49679,56800000.0
2006-11-29 21:31:00,1.49696,1.497,1.49685,1.49692,40600000.0
2006-11-29 21:32:00,1.49682,1.49682,1.49642,1.49644,24200000.0
2006-11-29 21:33:00,1.49653,1.49669,1.49637,1.4965,43800000.0
2006-11-29 21:34:00,1.49633,1.49644,1.496,1.496,38300000.0
2006-11-29 21:35:00,1.49588,1.49615,1.49562,1.49615,32000000.0
2006-11-29 21:36:00,1.4957,1.4957,1.4955,1.4957,30300000.0
2006-11-29 21:37:00,1.4959,1.4962,1.4957,1.4961,30300000.0
2006-11-29 21:38:00,1.49616,1.49616,1.49569,1.49569,30300000.0
2006-11-29 21:39:00,1.49538,1.49562,1.49538,1.49558,23000000.0
2006-11-29 21:40:00,1.49546,1.49569,1.49546,1.49559,30800000.0
2006-11-29 21:41:00,1.49543,1.49558,1.49534,1.49544,42200000.0
2006-11-29 21:42:00,1.49554,1.49568,1.49525,1.49525,30000000.0
2006-11-29 21:43:00,1.49551,1.49556,1.4954,1.49553,29200000.0
2006-11-29 21:44:00,1.4957,1.4957,1.4955,1.4955,42200000.0
2006-11-29 21:45:00,1.4953,1.4957,1.4953,1.4957,42200000.0
2006-11-29 21:46:00,1.4955,1.4957,1.4955,1.4955,42200000.0
2006-11-29 21:47:00,1.4957,1.4959,1.4955,1.4957,42200000.0
2006-11-29 21:48:00,1.4959,1.4959,1.4955,1.4955,42200000.0
2006-11-29 21:49:00,1.4953,1.4953,1.4953,1.4953,42200000.0
2006-11-29 21:50:00,1.4952,1.4955,1.4952,1.4952,42200000.0
2006-11-29 21:51:00,1.4953,1.4953,1.4951,1.4951,42200000.0
2006-11-29 21:52:00,1.495,1.4951,1.495,1.4951,42200000.0
2006-11-29 21:53:00,1.4952,1.4953,1.495,1.4951,42200000.0
2006-11-29 21:54:00,1.4948,1.495,1.4948,1.495,42200000.0
2006-11-29 21:55:00,1.4951,1.4953,1.4949,1.4953,42200000.0
2006-11-29 21:56:00,1.4955,1.4955,1.4953,1.4953,42200000.0
2006-11-29 21:57:00,1.4952,1.4953,1.4952,1.4953,42200000.0
2006-11-29 21:58:00,1.4951,1.4953,1.4951,1.4953,42200000.0
2006-11-29 21:59:00,1.4952,1.4953,1.4952,1.4953,42200000.0
2006-11-29 22:00:00,1.4952,1.4952,1.4952,1.4952,42200000.0
2006-11-29 22:01:00,1.4951,1.4951,1.4951,1.4951,42200000.0
2006-11-29 22:02:00,1.4949,1.4952,1.4949,1.4949,42200000.0
2006-11-29 22:03:00,1.4951,1.4951,1.4948,1.4951,42200000.0
2006-11-29 22:04:00,1.4949,1.4953,1.4949,1.4952,42200000.0
2006-11-29 22:05:00,1.4951,1.4953,1.495,1.4952,42200000.0
2006-11-29 22:06:00,1.4953,1.4953,1.4952,1.4953,42200000.0
2006-11-29 22:07:00,1.4952,1.4952,1.4952,1.4952,42200000.0
2006-11-29 22:08:00,1.4953,1.4955,1.4953,1.4955,42200000.0
2006-11-29 22:09:00,1.4957,1.4957,1.4955,1.4957,42200000.0
2006-11-29 22:10:00,1.4955,1.4957,1.4953,1.4953,42200000.0
2006-11-29 22:11:00,1.4955,1.4955,1.4953,1.4955,42200000.0
2006-11-29 22:12:00,1.4953,1.4953,1.4953,1.4953,42200000.0
2006-11-29 22:13:00,1.49556,1.49602,1.49556,1.49598,42200000.0
2006-11-29 22:14:00,1.49587,1.49615,1.4958,1.49607,54100000.0
2006-11-29 22:15:00,1.49598,1.49612,1.49577,1.49578,55800001.0
2006-11-29 22:16:00,1.49585,1.49594,1.4957,1.49571,30000000.0
2006-11-29 22:17:00,1.49592,1.49601,1.49564,1.49576,35000000.0
2006-11-29 22:18:00,1.49583,1.49597,1.49567,1.49592,35000000.0
2006-11-29 22:19:00,1.49581,1.49599,1.49575,1.49575,33900000.0
2006-11-29 22:20:00,1.49585,1.496,1.49573,1.49595,50400000.0
2006-11-29 22:21:00,1.4956,1.49574,1.49532,1.49557,28000000.0
2006-11-29 22:22:00,1.49566,1.49577,1.49552,1.49561,54200000.0
2006-11-29 22:23:00,1.49579,1.49589,1.49571,1.49571,28600000.0
2006-11-29 22:24:00,1.49581,1.49581,1.49548,1.49573,44600000.0
2006-11-29 22:25:00,1.49555,1.49557,1.49534,1.49557,42400000.0
2006-11-29 22:26:00,1.49533,1.49566,1.49533,1.49566,79500000.0
2006-11-29 22:27:00,1.4955,1.49575,1.49518,1.49559,41400000.0
2006-11-29 22:28:00,1.49547,1.49578,1.49543,1.49546,56400000.0
2006-11-29 22:29:00,1.49559,1.49571,1.49539,1.49548,32600000.0
2006-11-29 22:30:00,1.49558,1.4956,1.49543,1.49548,53900000.0
2006-11-29 22:31:00,1.49573,1.49599,1.49528,1.49589,29400000.0
2006-11-29 22:32:00,1.49577,1.49594,1.49571,1.49586,34800000.0
2006-11-29 22:33:00,1.49581,1.49597,1.49568,1.49586,57100001.0
2006-11-29 22:34:00,1.49582,1.49586,1.49538,1.49562,69400000.0
2006-11-29 22:35:00,1.49569,1.49576,1.49548,1.49548,49000000.0
2006-11-29 22:36:00,1.49576,1.49598,1.49527,1.49527,52800001.0
2006-11-29 22:37:00,1.49569,1.4962,1.49569,1.4962,52800000.0
2006-11-29 22:38:00,1.49614,1.4963,1.49612,1.49628,50300000.0
2006-11-29 22:39:00,1.4963,1.49639,1.49614,1.49628,23200000.0
2006-11-29 22:40:00,1.49611,1.49611,1.49561,1.49561,52200000.0
2006-11-29 22:41:00,1.49584,1.49623,1.49584,1.49623,36000000.0
2006-11-29 22:42:00,1.4963,1.4963,1.49603,1.49619,32800000.0
2006-11-29 22:43:00,1.49612,1.49625,1.49602,1.49616,26700000.0
2006-11-29 22:44:00,1.49587,1.49587,1.49539,1.49575,48500000.0
2006-11-29 22:45:00,1.49574,1.49587,1.49559,1.49587,33900000.0
2006-11-29 22:46:00,1.49577,1.49592,1.49569,1.49576,20600000.0
2006-11-29 22:47:00,1.49595,1.49601,1.49563,1.49578,36900000.0
2006-11-29 22:48:00,1.49555,1.4959,1.49555,1.49568,49400000.0
2006-11-29 22:49:00,1.49552,1.49573,1.49523,1.49539,31800000.0
2006-11-29 22:50:00,1.49537,1.49567,1.49514,1.49514,35800000.0
2006-11-29 22:51:00,1.49537,1.49545,1.49527,1.49545,42200000.0
2006-11-29 22:52:00,1.49532,1.49532,1.49489,1.49501,47100000.0
2006-11-29 22:53:00,1.49533,1.49549,1.49497,1.49538,44400000.0
2006-11-29 22:54:00,1.49516,1.49518,1.49477,1.49491,26000000.0
2006-11-29 22:55:00,1.49518,1.49534,1.49494,1.49534,44800001.0
2006-11-29 22:56:00,1.49553,1.49553,1.4952,1.49547,26500000.0
2006-11-29 22:57:00,1.49553,1.49553,1.49517,1.49521,35400000.0
2006-11-29 22:58:00,1.49535,1.49541,1.49524,1.49524,26700000.0
2006-11-29 22:59:00,1.49545,1.49545,1.49518,1.49537,52400000.0
2006-11-29 23:00:00,1.49535,1.49549,1.49515,1.49515,38100001.0
2006-11-29 23:01:00,1.49523,1.49535,1.49501,1.49527,39900000.0
2006-11-29 23:02:00,1.49498,1.49511,1.49493,1.49511,31200000.0
2006-11-29 23:03:00,1.49525,1.49525,1.495,1.495,52300001.0
2006-11-29 23:04:00,1.49518,1.49535,1.49514,1.49535,29200000.0
2006-11-29 23:05:00,1.4953,1.49539,1.49523,1.49539,41600000.0
2006-11-29 23:06:00,1.49518,1.49561,1.49514,1.49547,45000000.0
2006-11-29 23:07:00,1.49529,1.49553,1.49529,1.49543,27600000.0
2006-11-29 23:08:00,1.49547,1.49559,1.49534,1.49543,29600000.0
2006-11-29 23:09:00,1.49565,1.4959,1.49562,1.49578,42100001.0
2006-11-29 23:10:00,1.49571,1.4958,1.49548,1.4956,46800000.0
2006-11-29 23:11:00,1.49554,1.49564,1.49541,1.49546,51700000.0
2006-11-29 23:12:00,1.49554,1.4956,1.49536,1.49548,35000000.0
2006-11-29 23:13:00,1.49471,1.49555,1.49471,1.49541,24600000.0
2006-11-29 23:14:00,1.49542,1.4955,1.49533,1.4955,35600000.0
2006-11-29 23:15:00,1.49552,1.4958,1.49519,1.4958,57700000.0
2006-11-29 23:16:00,1.4958,1.4958,1.49552,1.49559,35400000.0
2006-11-29 23:17:00,1.49567,1.49597,1.49567,1.4958,32700000.0
2006-11-29 23:18:00,1.49592,1.49592,1.49544,1.49568,55000000.0
2006-11-29 23:19:00,1.49568,1.49587,1.49564,1.49575,58800000.0
2006-11-29 23:20:00,1.49586,1.49586,1.49538,1.49571,35700000.0
2006-11-29 23:21:00,1.49579,1.496,1.49567,1.49579,37800000.0
2006-11-29 23:22:00,1.49579,1.4959,1.49551,1.4958,28800000.0
2006-11-29 23:23:00,1.49565,1.49587,1.49565,1.49578,35900000.0
2006-11-29 23:24:00,1.49556,1.49575,1.49533,1.49533,49000000.0
2006-11-29 23:25:00,1.49558,1.49573,1.4955,1.4955,32200000.0
2006-11-29 23:26:00,1.49563,1.49582,1.49543,1.49582,22000000.0
2006-11-29 23:27:00,1.49573,1.49584,1.49546,1.49546,33200000.0
2006-11-29 23:28:00,1.49551,1.49579,1.49543,1.49543,49200000.0
2006-11-29 23:29:00,1.49564,1.4959,1.4955,1.4957,58500000.0
2006-11-29 23:30:00,1.49559,1.49587,1.49557,1.49565,36100000.0
2006-11-29 23:31:00,1.49573,1.49605,1.49555,1.49605,32800000.0
2006-11-29 23:32:00,1.49584,1.49609,1.49584,1.49593,42800000.0
2006-11-29 23:33:00,1.49585,1.496,1.49585,1.49588,41900000.0
2006-11-29 23:34:00,1.49599,1.49643,1.49599,1.49618,45400000.0
2006-11-29 23:35:00,1.49632,1.49632,1.49598,1.49598,28000000.0
2006-11-29 23:36:00,1.49616,1.49635,1.49616,1.49625,36300000.0
2006-11-29 23:37:00,1.49632,1.49632,1.49616,1.4963,33200000.0
2006-11-29 23:38:00,1.49623,1.4963,1.49613,1.4963,48000000.0
2006-11-29 23:39:00,1.4961,1.4963,1.49608,1.49628,46000000.0
2006-11-29 23:40:00,1.49658,1.49666,1.49631,1.49631,34700000.0
2006-11-29 23:41:00,1.49631,1.49631,1.49587,1.49587,25200000.0
2006-11-29 23:42:00,1.49645,1.49647,1.49625,1.49634,24500000.0
2006-11-29 23:43:00,1.4963,1.49653,1.49605,1.49648,23200000.0
2006-11-29 23:44:00,1.49669,1.49669,1.49652,1.49659,67400000.0
2006-11-29 23:45:00,1.49656,1.49667,1.49632,1.49648,53800001.0
2006-11-29 23:46:00,1.49659,1.49659,1.4963,1.49641,47300001.0
2006-11-29 23:47:00,1.49659,1.49664,1.49639,1.49657,70100000.0
2006-11-29 23:48:00,1.49653,1.49653,1.49622,1.49648,25200000.0
2006-11-29 23:49:00,1.49661,1.49661,1.49612,1.49642,40800000.0
2006-11-29 23:50:00,1.49648,1.49675,1.49637,1.49659,24600000.0
2006-11-29 23:51:00,1.49682,1.49692,1.4967,1.49688,47200000.0
2006-11-29 23:52:00,1.497,1.49707,1.49671,1.49682,18400000.0
2006-11-29 23:53:00,1.49711,1.49711,1.49678,1.49701,31600000.0
2006-11-29 23:54:00,1.49704,1.49718,1.49631,1.49631,32200000.0
2006-11-29 23:55:00,1.4967,1.49689,1.4966,1.49689,34200000.0
2006-11-29 23:56:00,1.49689,1.49689,1.49647,1.49647,30200000.0
2006-11-29 23:57:00,1.49656,1.49658,1.49643,1.49658,31900000.0
2006-11-29 23:58:00,1.49656,1.49681,1.49635,1.49665,35200000.0
2006-11-29 23:59:00,1.49657,1.4967,1.4963,1.49637,65000001.0
2006-11-30 00:00:00,1.49589,1.49646,1.49589,1.49637,47800000.0
2006-11-30 00:01:00,1.49641,1.49643,1.49606,1.4962,61200001.0
2006-11-30 00:02:00,1.49621,1.49621,1.49574,1.49613,48600000.0
2006-11-30 00:03:00,1.4961,1.49618,1.49598,1.49601,47600001.0
2006-11-30 00:04:00,1.49608,1.4962,1.49608,1.49614,39600000.0
2006-11-30 00:05:00,1.4961,1.4961,1.49577,1.49577,28000000.0
2006-11-30 00:06:00,1.4959,1.49607,1.4959,1.49607,42500000.0
2006-11-30 00:07:00,1.49594,1.49611,1.49585,1.49594,30800000.0
2006-11-30 00:08:00,1.49602,1.49608,1.4958,1.496,42800000.0
2006-11-30 00:09:00,1.49583,1.49597,1.49568,1.4958,53600000.0
2006-11-30 00:10:00,1.49594,1.49618,1.49588,1.49617,37500000.0
2006-11-30 00:11:00,1.49604,1.49613,1.4959,1.4961,33600000.0
2006-11-30 00:12:00,1.49632,1.49632,1.49616,1.49617,33200000.0
2006-11-30 00:13:00,1.49633,1.49659,1.49607,1.49659,35000000.0
2006-11-30 00:14:00,1.49665,1.49688,1.49641,1.49656,62400001.0
2006-11-30 00:15:00,1.49623,1.49652,1.49623,1.49636,27800000.0
2006-11-30 00:16:00,1.49657,1.49713,1.49657,1.49703,50000000.0
2006-11-30 00:17:00,1.4971,1.49721,1.497,1.49721,35400000.0
2006-11-30 00:18:00,1.49721,1.49733,1.49691,1.49704,49700000.0
2006-11-30 00:19:00,1.49735,1.49737,1.49726,1.49734,46400000.0
2006-11-30 00:20:00,1.49747,1.49749,1.4971,1.4971,42500000.0
2006-11-30 00:21:00,1.49742,1.4975,1.4973,1.49743,22800000.0
2006-11-30 00:22:00,1.49739,1.49773,1.49739,1.49766,34000001.0
2006-11-30 00:23:00,1.4977,1.49777,1.49721,1.49754,64000001.0
2006-11-30 00:24:00,1.49764,1.49766,1.49744,1.49754,33000000.0
2006-11-30 00:25:00,1.4975,1.4977,1.49743,1.49761,49200000.0
2006-11-30 00:26:00,1.49762,1.49762,1.49742,1.49743,34400000.0
2006-11-30 00:27:00,1.49755,1.49762,1.49735,1.49762,43800000.0
2006-11-30 00:28:00,1.49775,1.49786,1.49746,1.49758,54600000.0
2006-11-30 00:29:00,1.49745,1.49769,1.49734,1.49751,37400000.0
2006-11-30 00:30:00,1.49736,1.49793,1.49736,1.49793,47700000.0
2006-11-30 00:31:00,1.49802,1.49831,1.49802,1.49824,30600000.0
2006-11-30 00:32:00,1.49808,1.4983,1.49802,1.49805,25600000.0
2006-11-30 00:33:00,1.49836,1.49843,1.49816,1.49838,26000000.0
2006-11-30 00:34:00,1.49827,1.49842,1.49814,1.49814,30400000.0
2006-11-30 00:35:00,1.49854,1.49854,1.49818,1.49832,30200000.0
2006-11-30 00:36:00,1.49817,1.49829,1.49808,1.49828,29100000.0
2006-11-30 00:37:00,1.49828,1.49831,1.49814,1.49814,27400000.0
2006-11-30 00:38:00,1.49799,1.49815,1.49797,1.49801,28000000.0
2006-11-30 00:39:00,1.49809,1.49822,1.49789,1.49801,51400000.0
2006-11-30 00:40:00,1.49799,1.49811,1.4979,1.49805,28000000.0
2006-11-30 00:41:00,1.49795,1.49795,1.49766,1.49784,25400000.0
2006-11-30 00:42:00,1.49797,1.49798,1.49788,1.49796,32600000.0
2006-11-30 00:43:00,1.49778,1.49807,1.49759,1.49794,48400001.0
2006-11-30 00:44:00,1.49805,1.49805,1.49793,1.49797,23600000.0
2006-11-30 00:45:00,1.49798,1.49798,1.49772,1.49781,74000001.0
2006-11-30 00:46:00,1.49781,1.49794,1.49766,1.49794,38200000.0
2006-11-30 00:47:00,1.49769,1.49782,1.49744,1.49746,48300001.0
2006-11-30 00:48:00,1.49714,1.49749,1.49714,1.49741,32800000.0
2006-11-30 00:49:00,1.4977,1.4977,1.4976,1.4976,25400000.0
2006-11-30 00:50:00,1.49767,1.49785,1.49758,1.49775,25400000.0
2006-11-30 00:51:00,1.49767,1.49767,1.4974,1.49762,65100000.0
2006-11-30 00:52:00,1.49745,1.4977,1.49736,1.4977,43800001.0
2006-11-30 00:53:00,1.49751,1.49777,1.49751,1.49777,45200000.0
2006-11-30 00:54:00,1.49732,1.49769,1.49732,1.49765,39400000.0
2006-11-30 00:55:00,1.49766,1.49781,1.49742,1.49781,51100001.0
2006-11-30 00:56:00,1.49781,1.49786,1.49766,1.49771,53700000.0
2006-11-30 00:57:00,1.49781,1.49781,1.49752,1.49752,41500000.0
2006-11-30 00:58:00,1.49782,1.49782,1.49752,1.4976,53800001.0
2006-11-30 00:59:00,1.49776,1.49788,1.49768,1.49788,38800000.0
2006-11-30 01:00:00,1.49791,1.49811,1.49774,1.498,41800001.0
2006-11-30 01:01:00,1.49811,1.49824,1.49801,1.49809,51000000.0
2006-11-30 01:02:00,1.49829,1.49848,1.49787,1.49787,58900000.0
2006-11-30 01:03:00,1.49828,1.49841,1.49812,1.49827,39800000.0
2006-11-30 01:04:00,1.49832,1.49852,1.49832,1.49851,35000000.0
2006-11-30 01:05:00,1.49848,1.4986,1.49837,1.49842,56600000.0
2006-11-30 01:06:00,1.49854,1.4986,1.49836,1.4986,74500001.0
2006-11-30 01:07:00,1.49859,1.49861,1.49829,1.4984,30200000.0
2006-11-30 01:08:00,1.49857,1.4988,1.49833,1.49833,38200000.0
2006-11-30 01:09:00,1.49867,1.49875,1.49856,1.49865,33200000.0
2006-11-30 01:10:00,1.49846,1.49854,1.49812,1.49844,29800000.0
2006-11-30 01:11:00,1.49838,1.49871,1.49838,1.49871,28200000.0
2006-11-30 01:12:00,1.49861,1.4988,1.49836,1.49862,36000000.0
2006-11-30 01:13:00,1.49883,1.49883,1.49859,1.49876,49400000.0
2006-11-30 01:14:00,1.49842,1.49856,1.49834,1.49849,25900000.0
2006-11-30 01:15:00,1.49855,1.49861,1.49828,1.49855,37500000.0
2006-11-30 01:16:00,1.49848,1.49856,1.49831,1.49841,54200000.0
2006-11-30 01:17:00,1.49848,1.49848,1.49827,1.49841,41300000.0
2006-11-30 01:18:00,1.49836,1.49846,1.49809,1.49844,26000000.0
2006-11-30 01:19:00,1.4983,1.49839,1.49819,1.49819,23800000.0
2006-11-30 01:20:00,1.49824,1.49824,1.49768,1.49821,35500000.0
2006-11-30 01:21:00,1.49792,1.49825,1.49785,1.4979,52700000.0
2006-11-30 01:22:00,1.49792,1.49801,1.49773,1.49795,35800000.0
2006-11-30 01:23:00,1.49787,1.49789,1.49766,1.49766,41100000.0
2006-11-30 01:24:00,1.49798,1.49804,1.49782,1.49795,35400000.0
2006-11-30 01:25:00,1.49786,1.49807,1.49766,1.49795,57800000.0
2006-11-30 01:26:00,1.49783,1.498,1.49773,1.49778,26700000.0
2006-11-30 01:27:00,1.49774,1.49791,1.49765,1.49791,30200000.0
2006-11-30 01:28:00,1.49772,1.49796,1.49755,1.49796,47700000.0
2006-11-30 01:30:00,1.49806,1.49806,1.49758,1.49793,46400000.0
2006-11-30 01:31:00,1.49786,1.49803,1.4978,1.49801,45800000.0
2006-11-30 01:32:00,1.49795,1.49809,1.49782,1.49782,35200000.0
2006-11-30 01:33:00,1.49782,1.49787,1.49765,1.49781,28000000.0
2006-11-30 01:34:00,1.4976,1.4976,1.49713,1.49746,45000001.0
2006-11-30 01:35:00,1.49726,1.49738,1.49699,1.49699,36200000.0
2006-11-30 01:36:00,1.4973,1.49762,1.4973,1.49752,71600002.0
2006-11-30 01:37:00,1.4976,1.49781,1.49737,1.49781,53400000.0
2006-11-30 01:38:00,1.49778,1.49792,1.49758,1.49758,25600000.0
2006-11-30 01:39:00,1.49766,1.49776,1.49723,1.49769,43400000.0
2006-11-30 01:40:00,1.49768,1.49784,1.49762,1.49782,50500001.0
2006-11-30 01:41:00,1.49777,1.49803,1.49771,1.49783,50800001.0
2006-11-30 01:42:00,1.49789,1.49793,1.49764,1.49781,41600000.0
2006-11-30 01:43:00,1.49771,1.49785,1.49727,1.49782,32200000.0
2006-11-30 01:44:00,1.49789,1.49793,1.49762,1.49783,43100000.0
2006-11-30 01:45:00,1.49781,1.49793,1.49773,1.49783,39300000.0
2006-11-30 01:46:00,1.49785,1.49809,1.49783,1.49795,36100000.0
2006-11-30 01:47:00,1.49796,1.49822,1.49794,1.49794,46800001.0
2006-11-30 01:48:00,1.49823,1.49831,1.49787,1.49787,63200000.0
2006-11-30 01:49:00,1.49812,1.49814,1.49742,1.49784,36500000.0
2006-11-30 01:50:00,1.49775,1.49778,1.49738,1.49768,36400000.0
2006-11-30 01:51:00,1.49748,1.49753,1.49739,1.49746,49200001.0
2006-11-30 01:52:00,1.49766,1.4977,1.49745,1.49745,29400000.0
2006-11-30 01:53:00,1.49759,1.49759,1.49739,1.49739,42600000.0
2006-11-30 01:54:00,1.4974,1.49756,1.49738,1.49742,49700000.0
2006-11-30 01:55:00,1.49731,1.49751,1.49727,1.49727,26600000.0
2006-11-30 01:56:00,1.49736,1.4976,1.49731,1.49732,40800000.0
2006-11-30 01:57:00,1.49733,1.49746,1.49726,1.49736,50200000.0
2006-11-30 01:58:00,1.49721,1.49721,1.49682,1.49682,48500000.0
2006-11-30 01:59:00,1.49713,1.49721,1.49706,1.49717,41400000.0
2006-11-30 02:00:00,1.49682,1.49689,1.49649,1.49649,25400000.0
2006-11-30 02:01:00,1.49648,1.49651,1.49635,1.49644,43000000.0
2006-11-30 02:02:00,1.49635,1.49667,1.49635,1.49657,93900000.0
2006-11-30 02:03:00,1.49668,1.49685,1.49664,1.49674,76500000.0
2006-11-30 02:04:00,1.49671,1.4968,1.49671,1.49673,58300000.0
2006-11-30 02:05:00,1.49673,1.49673,1.49659,1.49662,68200000.0
2006-11-30 02:06:00,1.49672,1.49674,1.49636,1.49674,92000000.0
2006-11-30 02:07:00,1.49675,1.49678,1.49637,1.49667,164600000.0
2006-11-30 02:08:00,1.4964,1.49662,1.4964,1.49662,44600000.0
2006-11-30 02:09:00,1.49654,1.49675,1.49635,1.4967,164200000.0
2006-11-30 02:10:00,1.49649,1.49685,1.4963,1.49631,169100002.0
2006-11-30 02:11:00,1.49626,1.4963,1.49621,1.4963,40000000.0
2006-11-30 02:12:00,1.4965,1.49666,1.4965,1.49657,72900000.0
2006-11-30 02:13:00,1.49651,1.49657,1.49646,1.49647,44200000.0
2006-11-30 02:14:00,1.49649,1.49665,1.49628,1.49665,145900000.0
2006-11-30 02:15:00,1.49656,1.49663,1.49638,1.49651,260700000.0
2006-11-30 02:16:00,1.49676,1.49684,1.49659,1.49679,33700000.0
2006-11-30 02:17:00,1.49651,1.49687,1.49617,1.49637,175600000.0
2006-11-30 02:18:00,1.49647,1.49664,1.49596,1.49657,33100000.0
2006-11-30 02:19:00,1.49668,1.49668,1.4963,1.49632,53600000.0
2006-11-30 02:20:00,1.49645,1.49672,1.4964,1.49668,42100000.0
2006-11-30 02:21:00,1.49652,1.49675,1.49645,1.49675,38200000.0
2006-11-30 02:22:00,1.49647,1.49659,1.49647,1.49652,42000001.0
2006-11-30 02:23:00,1.49656,1.49658,1.49637,1.4964,22800000.0
2006-11-30 02:24:00,1.49635,1.49661,1.4963,1.49661,28000000.0
2006-11-30 02:25:00,1.49655,1.49661,1.49626,1.49634,117800000.0
2006-11-30 02:26:00,1.49622,1.49664,1.49619,1.49656,74600000.0
2006-11-30 02:27:00,1.49654,1.49661,1.49647,1.49652,104700000.0
2006-11-30 02:28:00,1.49638,1.49643,1.49625,1.49632,31000000.0
2006-11-30 02:29:00,1.49654,1.49654,1.49619,1.49641,40000000.0
2006-11-30 02:30:00,1.49674,1.49689,1.49666,1.49674,38600000.0
2006-11-30 02:31:00,1.49636,1.49645,1.49626,1.49637,53400000.0
2006-11-30 02:32:00,1.49662,1.49677,1.49645,1.49668,47200000.0
2006-11-30 02:33:00,1.49641,1.49651,1.49629,1.49629,211000000.0
2006-11-30 02:34:00,1.49659,1.49659,1.49632,1.49655,52600001.0
2006-11-30 02:35:00,1.49665,1.49683,1.4963,1.49642,77400000.0
2006-11-30 02:36:00,1.49662,1.49672,1.4965,1.49665,44200001.0
2006-11-30 02:37:00,1.49637,1.49659,1.49637,1.49652,102500001.0
2006-11-30 02:38:00,1.49662,1.49662,1.49629,1.4963,58600000.0
2006-11-30 02:39:00,1.49637,1.49646,1.49632,1.49639,41900000.0
2006-11-30 02:40:00,1.49653,1.49659,1.49645,1.49654,37500000.0
2006-11-30 02:41:00,1.49656,1.49671,1.49654,1.49654,39400001.0
2006-11-30 02:42:00,1.49665,1.49666,1.49649,1.49649,32000000.0
2006-11-30 02:43:00,1.49641,1.49659,1.49636,1.49659,32400000.0
2006-11-30 02:44:00,1.49663,1.4967,1.49645,1.49663,36700000.0
2006-11-30 02:45:00,1.49608,1.4963,1.49601,1.4963,28000000.0
2006-11-30 02:46:00,1.49611,1.49611,1.49591,1.49595,156700000.0
2006-11-30 02:47:00,1.49645,1.49682,1.49612,1.49665,181500000.0
2006-11-30 02:48:00,1.49676,1.49692,1.49656,1.49692,121200001.0
2006-11-30 02:49:00,1.49672,1.49677,1.49636,1.49651,69300000.0
2006-11-30 02:50:00,1.49668,1.49685,1.4964,1.49685,89400000.0
2006-11-30 02:51:00,1.49646,1.49664,1.4964,1.49664,82400000.0
2006-11-30 02:52:00,1.49703,1.49732,1.49687,1.49719,28200000.0
2006-11-30 02:53:00,1.49726,1.49726,1.49686,1.49723,24800000.0
2006-11-30 02:54:00,1.49772,1.4982,1.49753,1.49812,35600000.0
2006-11-30 02:55:00,1.49811,1.49839,1.4976,1.4979,32800000.0
2006-11-30 02:56:00,1.49766,1.49766,1.49744,1.49746,55200000.0
2006-11-30 02:57:00,1.49759,1.49767,1.4975,1.4976,37300000.0
2006-11-30 02:58:00,1.49741,1.49747,1.49733,1.49733,91400001.0
2006-11-30 02:59:00,1.49733,1.49751,1.49732,1.49732,64600000.0
2006-11-30 03:00:00,1.49744,1.49765,1.4974,1.49764,153300000.0
2006-11-30 03:01:00,1.49779,1.49779,1.49759,1.49759,44200000.0
2006-11-30 03:02:00,1.49764,1.49775,1.49761,1.49775,50200000.0
2006-11-30 03:03:00,1.49781,1.49791,1.49777,1.49791,76900000.0
2006-11-30 03:04:00,1.498,1.49835,1.49782,1.49794,44600000.0
2006-11-30 03:05:00,1.49777,1.49786,1.49769,1.49779,120800002.0
2006-11-30 03:06:00,1.49779,1.49783,1.4977,1.49778,68100000.0
2006-11-30 03:07:00,1.49787,1.4983,1.49782,1.4981,102200000.0
2006-11-30 03:08:00,1.4981,1.49825,1.49781,1.49781,39800000.0
2006-11-30 03:09:00,1.49801,1.49815,1.49767,1.49815,40400000.0
2006-11-30 03:10:00,1.49763,1.49816,1.49763,1.49816,45900000.0
2006-11-30 03:11:00,1.49768,1.49768,1.49734,1.49734,45700000.0
2006-11-30 03:12:00,1.49749,1.49756,1.49714,1.49735,49200001.0
2006-11-30 03:13:00,1.49707,1.49752,1.49707,1.49744,56100000.0
2006-11-30 03:14:00,1.49722,1.49752,1.49694,1.49742,46000000.0
2006-11-30 03:15:00,1.49724,1.49768,1.49724,1.49759,30200000.0
2006-11-30 03:16:00,1.49742,1.49742,1.4971,1.49742,39800000.0
2006-11-30 03:17:00,1.49743,1.4975,1.49702,1.4975,45400000.0
2006-11-30 03:18:00,1.4974,1.49747,1.49712,1.49747,25800000.0
2006-11-30 03:19:00,1.49748,1.49753,1.49732,1.49753,37400000.0
2006-11-30 03:20:00,1.49715,1.49765,1.49715,1.49765,58200000.0
2006-11-30 03:21:00,1.49721,1.49721,1.49705,1.49709,22000000.0
2006-11-30 03:22:00,1.49698,1.49704,1.4968,1.49681,68400001.0
2006-11-30 03:23:00,1.49663,1.49684,1.4966,1.49671,67300000.0
2006-11-30 03:24:00,1.49674,1.49691,1.49663,1.49663,72800000.0
2006-11-30 03:25:00,1.49693,1.49693,1.49639,1.49649,42000001.0
2006-11-30 03:26:00,1.49648,1.49669,1.49647,1.49665,111600000.0
2006-11-30 03:27:00,1.49654,1.49656,1.4963,1.49642,101300000.0
2006-11-30 03:28:00,1.49636,1.49647,1.49631,1.49644,44600000.0
2006-11-30 03:29:00,1.49637,1.49655,1.49632,1.49652,52800001.0
2006-11-30 03:30:00,1.49645,1.49645,1.4962,1.49629,78800002.0
2006-11-30 03:31:00,1.49627,1.49657,1.49627,1.49657,39800000.0
2006-11-30 03:32:00,1.49646,1.49658,1.49626,1.4963,47000001.0
2006-11-30 03:33:00,1.49609,1.49626,1.49609,1.49625,40800000.0
2006-11-30 03:34:00,1.49647,1.49669,1.49628,1.49628,35800001.0
2006-11-30 03:35:00,1.49623,1.4963,1.49605,1.49615,85600000.0
2006-11-30 03:36:00,1.49625,1.49655,1.49607,1.4965,39000000.0
2006-11-30 03:37:00,1.49643,1.49643,1.49608,1.49635,29800000.0
2006-11-30 03:38:00,1.49634,1.4964,1.4961,1.49628,34000000.0
2006-11-30 03:39:00,1.49591,1.49595,1.49583,1.49586,69600000.0
2006-11-30 03:40:00,1.49581,1.49635,1.49578,1.49635,112000000.0
2006-11-30 03:41:00,1.49654,1.49668,1.49653,1.49658,79500001.0
2006-11-30 03:42:00,1.49653,1.4966,1.49638,1.49643,78100000.0
2006-11-30 03:43:00,1.49631,1.49642,1.49631,1.49642,22000000.0
2006-11-30 03:44:00,1.49626,1.4965,1.4962,1.49639,31600000.0
2006-11-30 03:45:00,1.49636,1.49646,1.49611,1.49646,41100000.0
2006-11-30 03:46:00,1.49612,1.49624,1.49609,1.49615,48100000.0
2006-11-30 03:47:00,1.4961,1.4961,1.49578,1.49578,44200001.0
2006-11-30 03:48:00,1.49616,1.49657,1.49597,1.49657,32000000.0
2006-11-30 03:49:00,1.4966,1.4966,1.49613,1.49617,37400000.0
2006-11-30 03:50:00,1.49662,1.49686,1.49652,1.4966,97900000.0
2006-11-30 03:51:00,1.49684,1.49684,1.49661,1.49673,33600000.0
2006-11-30 03:52:00,1.4968,1.4968,1.49648,1.49656,91500000.0
2006-11-30 03:53:00,1.49649,1.49653,1.4963,1.49645,81200001.0
2006-11-30 03:54:00,1.49647,1.49698,1.49647,1.49662,35400000.0
2006-11-30 03:55:00,1.49696,1.49696,1.49668,1.49691,36800000.0
2006-11-30 03:56:00,1.49679,1.49692,1.49677,1.49677,12600000.0
2006-11-30 03:57:00,1.49625,1.49636,1.49615,1.49622,142200000.0
2006-11-30 03:58:00,1.49614,1.49705,1.49603,1.49607,244700001.0
2006-11-30 03:59:00,1.49645,1.49671,1.49641,1.49652,166000001.0
2006-11-30 04:00:00,1.49658,1.49688,1.49658,1.49678,72000000.0
2006-11-30 04:01:00,1.49697,1.49729,1.49679,1.49725,153100000.0
2006-11-30 04:02:00,1.49721,1.49723,1.49686,1.49689,111000000.0
2006-11-30 04:03:00,1.49697,1.49697,1.49659,1.49696,137600002.0
2006-11-30 04:04:00,1.49701,1.49756,1.49701,1.49756,107600000.0
2006-11-30 04:05:00,1.49757,1.49903,1.49757,1.49903,187300000.0
2006-11-30 04:06:00,1.49853,1.49901,1.49839,1.49848,127800000.0
2006-11-30 04:07:00,1.49831,1.49831,1.49768,1.49768,157000000.0
2006-11-30 04:08:00,1.49791,1.49807,1.49791,1.49807,11800000.0
2006-11-30 04:09:00,1.49856,1.49856,1.49837,1.49845,35000000.0
2006-11-30 04:10:00,1.49845,1.49846,1.4982,1.49826,127000000.0
2006-11-30 04:11:00,1.4984,1.49855,1.49806,1.49808,52000000.0
2006-11-30 04:12:00,1.49801,1.49806,1.4979,1.4979,71700000.0
2006-11-30 04:13:00,1.49788,1.49828,1.49788,1.49819,51900000.0
2006-11-30 04:14:00,1.4982,1.49823,1.49793,1.49823,93800000.0
2006-11-30 04:15:00,1.49822,1.49878,1.49813,1.49878,131200000.0
2006-11-30 04:16:00,1.49876,1.49876,1.49816,1.49817,75000000.0
2006-11-30 04:17:00,1.49817,1.49817,1.49796,1.498,47200000.0
2006-11-30 04:18:00,1.49819,1.49832,1.49813,1.49814,127300001.0
2006-11-30 04:19:00,1.49823,1.4983,1.4981,1.49828,64400000.0
2006-11-30 04:20:00,1.49823,1.4985,1.49815,1.4982,180900000.0
2006-11-30 04:21:00,1.49821,1.49831,1.49821,1.49821,39800000.0
2006-11-30 04:22:00,1.49804,1.49845,1.49796,1.49834,57000000.0
2006-11-30 04:23:00,1.49779,1.49799,1.49779,1.49795,34800000.0
2006-11-30 04:24:00,1.49803,1.49819,1.49803,1.49816,138100000.0
2006-11-30 04:25:00,1.49824,1.49867,1.49809,1.49851,243100000.0
2006-11-30 04:26:00,1.49864,1.49868,1.49845,1.49845,139300000.0
2006-11-30 04:27:00,1.49847,1.49847,1.49824,1.49831,64600000.0
2006-11-30 04:28:00,1.49827,1.49832,1.49821,1.49821,49200000.0
2006-11-30 04:29:00,1.49822,1.4986,1.49822,1.49846,77600000.0
2006-11-30 04:30:00,1.49806,1.49856,1.49806,1.49842,79600000.0
2006-11-30 04:31:00,1.49833,1.49843,1.498,1.49824,23200000.0
2006-11-30 04:32:00,1.49831,1.49832,1.49821,1.49832,25800000.0
2006-11-30 04:33:00,1.4982,1.4982,1.498,1.49802,68600000.0
2006-11-30 04:34:00,1.49809,1.49812,1.49801,1.49804,42200000.0
2006-11-30 04:35:00,1.49785,1.49802,1.49785,1.49799,47000000.0
2006-11-30 04:36:00,1.49826,1.49832,1.49757,1.49815,162000000.0
2006-11-30 04:37:00,1.49806,1.49844,1.49781,1.49812,138600000.0
2006-11-30 04:38:00,1.49814,1.49816,1.49786,1.49802,51800000.0
2006-11-30 04:39:00,1.49784,1.49799,1.49784,1.49787,58400000.0
2006-11-30 04:40:00,1.49792,1.49831,1.49792,1.49831,47000000.0
2006-11-30 04:41:00,1.49827,1.49855,1.49827,1.49842,50300000.0
2006-11-30 04:42:00,1.4982,1.49836,1.49802,1.49825,78000000.0
2006-11-30 04:43:00,1.49813,1.49813,1.49804,1.4981,74000001.0
2006-11-30 04:44:00,1.49812,1.49857,1.49812,1.49855,52300001.0
2006-11-30 04:45:00,1.49847,1.49852,1.49812,1.49832,29400000.0
2006-11-30 04:46:00,1.49812,1.49822,1.49812,1.49814,53600000.0
2006-11-30 04:47:00,1.49814,1.49857,1.49812,1.49857,72200000.0
2006-11-30 04:48:00,1.49834,1.49859,1.49831,1.49836,41800000.0
2006-11-30 04:49:00,1.4983,1.4984,1.498,1.498,69400000.0
2006-11-30 04:50:00,1.49834,1.49842,1.49821,1.4983,49900000.0
2006-11-30 04:51:00,1.49788,1.4981,1.49785,1.4981,23200000.0
2006-11-30 04:52:00,1.49808,1.49854,1.49798,1.49851,35800000.0
2006-11-30 04:53:00,1.49853,1.49918,1.49852,1.4989,41200000.0
2006-11-30 04:54:00,1.49858,1.49876,1.49818,1.49818,27800000.0
2006-11-30 04:55:00,1.49845,1.49857,1.49812,1.49857,55100000.0
2006-11-30 04:56:00,1.4984,1.49865,1.4984,1.49857,38000000.0
2006-11-30 04:57:00,1.49837,1.49874,1.49829,1.4983,43600000.0
2006-11-30 04:58:00,1.49824,1.49867,1.4982,1.49851,52200000.0
2006-11-30 04:59:00,1.49823,1.49847,1.49819,1.49826,128400000.0
2006-11-30 05:00:00,1.49857,1.49861,1.49847,1.49852,31400000.0
2006-11-30 05:01:00,1.49838,1.49863,1.49838,1.49863,36400000.0
2006-11-30 05:02:00,1.49864,1.49876,1.49846,1.49866,30600000.0
2006-11-30 05:03:00,1.49845,1.4987,1.4984,1.49847,174600001.0
2006-11-30 05:04:00,1.49847,1.49849,1.49839,1.49849,223500001.0
2006-11-30 05:05:00,1.49848,1.4985,1.49836,1.49841,176100000.0
2006-11-30 05:06:00,1.49861,1.4987,1.4985,1.49865,158100001.0
2006-11-30 05:07:00,1.49854,1.49889,1.4984,1.49845,265200000.0
2006-11-30 05:08:00,1.49867,1.49872,1.49852,1.49854,330100001.0
2006-11-30 05:09:00,1.49845,1.49877,1.49842,1.49845,167600000.0
2006-11-30 05:10:00,1.4985,1.4986,1.49845,1.49859,213600000.0
2006-11-30 05:11:00,1.49852,1.49862,1.49842,1.49847,102400000.0
2006-11-30 05:12:00,1.49835,1.49848,1.49831,1.49831,126800001.0
2006-11-30 05:13:00,1.49832,1.49855,1.49828,1.4984,136400001.0
2006-11-30 05:14:00,1.49835,1.4984,1.4983,1.49833,275900003.0
2006-11-30 05:15:00,1.4984,1.4985,1.49828,1.49828,30600000.0
2006-11-30 05:16:00,1.49814,1.49826,1.49806,1.49816,198500000.0
2006-11-30 05:17:00,1.49825,1.49837,1.49791,1.4982,170300000.0
2006-11-30 05:18:00,1.49825,1.49843,1.49816,1.4984,219600000.0
2006-11-30 05:19:00,1.49815,1.4986,1.49803,1.49803,278300000.0
2006-11-30 05:20:00,1.49809,1.49824,1.49804,1.49806,264400001.0
2006-11-30 05:21:00,1.49806,1.49843,1.49803,1.49813,287300000.0
2006-11-30 05:22:00,1.49812,1.49819,1.49804,1.49809,260000002.0
2006-11-30 05:23:00,1.49801,1.49825,1.49801,1.49825,109100000.0
2006-11-30 05:24:00,1.49831,1.49837,1.49822,1.49823,175700000.0
2006-11-30 05:25:00,1.49843,1.49853,1.49815,1.4982,233300000.0
2006-11-30 05:26:00,1.4982,1.49824,1.49816,1.49822,119200000.0
2006-11-30 05:27:00,1.49844,1.49864,1.49823,1.49854,190500000.0
2006-11-30 05:28:00,1.49854,1.49864,1.49829,1.49854,201800000.0
2006-11-30 05:29:00,1.49854,1.4987,1.49842,1.4985,214700001.0
2006-11-30 05:30:00,1.49844,1.49854,1.49822,1.49822,230400001.0
2006-11-30 05:31:00,1.49822,1.49851,1.49819,1.49837,58000000.0
2006-11-30 05:32:00,1.49853,1.49861,1.49842,1.49848,150500000.0
2006-11-30 05:33:00,1.49845,1.49855,1.49835,1.49842,200300001.0
2006-11-30 05:34:00,1.4984,1.49885,1.49837,1.49842,231800002.0
2006-11-30 05:35:00,1.4985,1.49854,1.49838,1.49853,39800000.0
2006-11-30 05:36:00,1.49818,1.49824,1.49809,1.49809,209400001.0
2006-11-30 05:37:00,1.49814,1.49836,1.49813,1.49825,170300000.0
2006-11-30 05:38:00,1.49829,1.49853,1.49828,1.49836,159200000.0
2006-11-30 05:39:00,1.49816,1.49824,1.49777,1.49783,159600000.0
2006-11-30 05:40:00,1.49758,1.49786,1.49751,1.4977,180600000.0
2006-11-30 05:41:00,1.49762,1.49781,1.49751,1.49756,151600002.0
2006-11-30 05:42:00,1.49744,1.49744,1.49673,1.49678,222100000.0
2006-11-30 05:43:00,1.49666,1.49704,1.49666,1.49704,98600000.0
2006-11-30 05:44:00,1.49708,1.49727,1.49702,1.49708,100900000.0
2006-11-30 05:45:00,1.49707,1.49738,1.49706,1.49723,138300000.0
2006-11-30 05:46:00,1.49709,1.49724,1.49704,1.49714,224400000.0
2006-11-30 05:47:00,1.49712,1.49714,1.49695,1.49708,267600002.0
2006-11-30 05:48:00,1.49684,1.49716,1.49677,1.49677,255400001.0
2006-11-30 05:49:00,1.49687,1.49717,1.4967,1.4967,170300000.0
2006-11-30 05:50:00,1.49651,1.49698,1.49651,1.4969,290200001.0
2006-11-30 05:51:00,1.49699,1.49699,1.49675,1.49678,205900000.0
2006-11-30 05:52:00,1.49689,1.49714,1.4968,1.49714,214600000.0
2006-11-30 05:53:00,1.49713,1.49725,1.49694,1.49694,110600000.0
2006-11-30 05:54:00,1.49709,1.49729,1.49698,1.49729,194400000.0
2006-11-30 05:55:00,1.49723,1.49735,1.49701,1.49712,240900001.0
2006-11-30 05:56:00,1.49718,1.49745,1.49714,1.49726,114700000.0
2006-11-30 05:57:00,1.49729,1.49759,1.49729,1.49735,180400001.0
2006-11-30 05:59:00,1.49733,1.49733,1.49713,1.49717,72000000.0
2006-11-30 06:00:00,1.49729,1.49741,1.49725,1.49741,208100000.0
2006-11-30 06:01:00,1.49746,1.49759,1.49733,1.49741,138800000.0
2006-11-30 06:02:00,1.49741,1.49757,1.49738,1.49741,273700000.0
2006-11-30 06:03:00,1.49753,1.49763,1.49743,1.49758,32400000.0
2006-11-30 06:04:00,1.49744,1.49745,1.49732,1.49737,137000001.0
2006-11-30 06:05:00,1.49734,1.49763,1.49734,1.49736,401400002.0
2006-11-30 06:06:00,1.49732,1.49753,1.49732,1.49752,88100000.0
2006-11-30 06:07:00,1.49763,1.49774,1.49745,1.49768,366600001.0
2006-11-30 06:08:00,1.49748,1.49754,1.49713,1.49719,552700002.0
2006-11-30 06:09:00,1.49707,1.49734,1.49699,1.49714,369400001.0
2006-11-30 06:10:00,1.49722,1.49735,1.49712,1.49718,265700001.0
2006-11-30 06:11:00,1.49719,1.49732,1.49711,1.49724,502000000.0
2006-11-30 06:12:00,1.49722,1.49746,1.49719,1.49743,249300000.0
2006-11-30 06:13:00,1.49732,1.49747,1.49714,1.49714,341300001.0
2006-11-30 06:14:00,1.49745,1.49753,1.49725,1.49733,361200002.0
2006-11-30 06:15:00,1.49734,1.49745,1.49723,1.49743,191500000.0
2006-11-30 06:16:00,1.49742,1.49746,1.49727,1.49736,184300000.0
2006-11-30 06:17:00,1.49712,1.49733,1.49712,1.49721,185400001.0
2006-11-30 06:18:00,1.49722,1.4975,1.49722,1.49722,266800000.0
2006-11-30 06:19:00,1.49721,1.4975,1.49721,1.49733,139400000.0
2006-11-30 06:20:00,1.49737,1.4976,1.49735,1.49739,297700000.0
2006-11-30 06:21:00,1.49751,1.49767,1.49739,1.49748,321700001.0
2006-11-30 06:22:00,1.49743,1.49769,1.49729,1.49741,242900000.0
2006-11-30 06:23:00,1.49727,1.49754,1.49724,1.49744,267100000.0
2006-11-30 06:24:00,1.49745,1.49772,1.49738,1.49758,357700000.0
2006-11-30 06:25:00,1.4976,1.49768,1.49755,1.49763,229300000.0
2006-11-30 06:26:00,1.49756,1.49766,1.49748,1.49756,337800001.0
2006-11-30 06:27:00,1.49757,1.49786,1.49757,1.49776,368600003.0
2006-11-30 06:28:00,1.49798,1.49827,1.49776,1.49776,364100000.0
2006-11-30 06:29:00,1.49771,1.49783,1.49768,1.49771,90000000.0
2006-11-30 06:30:00,1.49768,1.49791,1.49766,1.49775,310400002.0
2006-11-30 06:31:00,1.49782,1.49791,1.49771,1.49782,127600000.0
2006-11-30 06:32:00,1.49788,1.49797,1.49784,1.49785,199000000.0
2006-11-30 06:33:00,1.49791,1.49797,1.4978,1.4978,270000001.0
2006-11-30 06:34:00,1.49779,1.49796,1.49773,1.49796,216700000.0
2006-11-30 06:35:00,1.49784,1.49809,1.49782,1.49784,158900000.0
2006-11-30 06:36:00,1.49784,1.49793,1.49784,1.49784,86800000.0
2006-11-30 06:37:00,1.49781,1.49786,1.49771,1.49776,221600000.0
2006-11-30 06:38:00,1.49813,1.49828,1.49805,1.49807,104200000.0
2006-11-30 06:39:00,1.4982,1.49825,1.49815,1.4982,36400000.0
2006-11-30 06:40:00,1.49811,1.49818,1.49784,1.49794,130000001.0
2006-11-30 06:41:00,1.49786,1.49794,1.49779,1.49792,202200002.0
2006-11-30 06:42:00,1.4979,1.4979,1.49762,1.49771,259700000.0
2006-11-30 06:43:00,1.49765,1.49778,1.49761,1.49777,146900000.0
2006-11-30 06:44:00,1.4979,1.49791,1.49773,1.49778,270600000.0
2006-11-30 06:45:00,1.4978,1.49781,1.49767,1.49781,214800000.0
2006-11-30 06:46:00,1.49778,1.4979,1.49775,1.49786,241400000.0
2006-11-30 06:47:00,1.49789,1.49797,1.49777,1.49788,217400000.0
2006-11-30 06:48:00,1.49777,1.49794,1.49768,1.49769,55500002.0
2006-11-30 06:49:00,1.49756,1.49783,1.49744,1.49759,266500001.0
2006-11-30 06:50:00,1.49764,1.49764,1.49747,1.49755,29200000.0
2006-11-30 06:51:00,1.49774,1.49774,1.49722,1.4975,32400000.0
2006-11-30 06:52:00,1.49736,1.49766,1.49736,1.49748,223700000.0
2006-11-30 06:53:00,1.49741,1.4977,1.49739,1.49748,272700000.0
2006-11-30 06:54:00,1.49748,1.49784,1.49731,1.49745,438300002.0
2006-11-30 06:55:00,1.49747,1.49766,1.4974,1.49757,285300000.0
2006-11-30 06:56:00,1.49782,1.49782,1.4977,1.49772,29200000.0
2006-11-30 06:57:00,1.49771,1.49789,1.49771,1.49787,82300000.0
2006-11-30 06:58:00,1.49786,1.49791,1.49771,1.49784,214500000.0
2006-11-30 06:59:00,1.49764,1.49785,1.49756,1.49762,285300000.0
2006-11-30 07:00:00,1.49781,1.49795,1.49773,1.49795,129100000.0
2006-11-30 07:01:00,1.49782,1.49815,1.49773,1.49787,252400000.0
2006-11-30 07:02:00,1.49783,1.49813,1.4978,1.49802,373900001.0
2006-11-30 07:03:00,1.49817,1.4982,1.49801,1.49816,166600000.0
2006-11-30 07:04:00,1.49814,1.49823,1.49796,1.49799,290200000.0
2006-11-30 07:05:00,1.49797,1.49803,1.49788,1.49796,121300000.0
2006-11-30 07:06:00,1.49796,1.49797,1.49775,1.49793,238200000.0
2006-11-30 07:07:00,1.49785,1.49785,1.49762,1.4978,193000000.0
2006-11-30 07:08:00,1.498,1.49815,1.49791,1.49803,228300000.0
2006-11-30 07:09:00,1.49802,1.49802,1.49781,1.49783,209900001.0
2006-11-30 07:10:00,1.49782,1.49785,1.49765,1.49768,416300001.0
2006-11-30 07:11:00,1.49771,1.49784,1.49768,1.49773,413400001.0
2006-11-30 07:12:00,1.49782,1.49804,1.49777,1.49804,316500002.0
2006-11-30 07:13:00,1.49808,1.4981,1.49792,1.498,290500000.0
2006-11-30 07:14:00,1.49787,1.49796,1.49782,1.49794,496700001.0
2006-11-30 07:15:00,1.49815,1.49825,1.4979,1.49825,244000000.0
2006-11-30 07:16:00,1.4981,1.4982,1.49805,1.49817,176400000.0
2006-11-30 07:17:00,1.49798,1.49798,1.49772,1.49773,283700000.0
2006-11-30 07:18:00,1.49776,1.49798,1.49769,1.49778,525100000.0
2006-11-30 07:19:00,1.49769,1.49794,1.49762,1.49794,337700001.0
2006-11-30 07:20:00,1.49799,1.49804,1.4977,1.49783,531300002.0
2006-11-30 07:21:00,1.49774,1.49792,1.49769,1.49775,295300000.0
2006-11-30 07:22:00,1.49789,1.49805,1.49784,1.49797,341800001.0
2006-11-30 07:23:00,1.49801,1.49818,1.49791,1.49805,408900001.0
2006-11-30 07:24:00,1.49787,1.49797,1.49773,1.49775,275000000.0
2006-11-30 07:25:00,1.49775,1.49785,1.49763,1.49781,296200001.0
2006-11-30 07:26:00,1.4979,1.49805,1.4978,1.49793,270500000.0
2006-11-30 07:27:00,1.49792,1.49808,1.49774,1.49808,165300000.0
2006-11-30 07:28:00,1.49811,1.49815,1.49795,1.49795,204700000.0
2006-11-30 07:29:00,1.49793,1.49818,1.49782,1.49796,223700000.0
2006-11-30 07:30:00,1.49801,1.49817,1.49797,1.49816,527600001.0
2006-11-30 07:31:00,1.49812,1.49831,1.49807,1.49816,226700001.0
2006-11-30 07:32:00,1.49829,1.49829,1.49783,1.49788,480600000.0
2006-11-30 07:33:00,1.49773,1.49785,1.49752,1.49761,425300000.0
2006-11-30 07:34:00,1.49754,1.49768,1.49747,1.49759,315900002.0
2006-11-30 07:35:00,1.49757,1.49775,1.49751,1.49752,242200000.0
2006-11-30 07:36:00,1.49757,1.49766,1.49737,1.49755,361400001.0
2006-11-30 07:37:00,1.49745,1.49766,1.49735,1.49747,192400001.0
2006-11-30 07:38:00,1.49742,1.49764,1.49736,1.49737,22400000.0
2006-11-30 07:39:00,1.49717,1.49725,1.49686,1.49705,364100002.0
2006-11-30 07:40:00,1.49681,1.49689,1.49659,1.49666,358500000.0
2006-11-30 07:41:00,1.49664,1.49691,1.49658,1.49682,643600002.0
2006-11-30 07:42:00,1.49687,1.497,1.49678,1.49694,314600000.0
2006-11-30 07:43:00,1.49716,1.49743,1.49715,1.49739,195100001.0
2006-11-30 07:44:00,1.49752,1.49766,1.4974,1.4974,364200000.0
2006-11-30 07:45:00,1.49748,1.49773,1.49739,1.49739,447100001.0
2006-11-30 07:46:00,1.49721,1.49733,1.49707,1.49713,484200004.0
2006-11-30 07:47:00,1.49705,1.49741,1.49703,1.4971,666800000.0
2006-11-30 07:48:00,1.49707,1.49731,1.49699,1.49708,686400000.0
2006-11-30 07:49:00,1.49707,1.49722,1.4969,1.49702,649400001.0
2006-11-30 07:50:00,1.49673,1.49701,1.49661,1.49684,624000003.0
2006-11-30 07:51:00,1.49702,1.49712,1.49677,1.49687,567600001.0
2006-11-30 07:52:00,1.49698,1.49703,1.49679,1.49681,429700002.0
2006-11-30 07:53:00,1.49687,1.49719,1.49673,1.49694,573600002.0
2006-11-30 07:54:00,1.49692,1.49713,1.49685,1.49689,363300000.0
2006-11-30 07:55:00,1.49662,1.49696,1.49662,1.49675,353700000.0
2006-11-30 07:56:00,1.49673,1.49694,1.49664,1.49675,701700001.0
2006-11-30 07:57:00,1.49672,1.49692,1.4966,1.4967,624100003.0
2006-11-30 07:58:00,1.49685,1.4969,1.49667,1.49673,666800000.0
2006-11-30 07:59:00,1.49694,1.49714,1.49689,1.49698,474100001.0
2006-11-30 08:00:00,1.4971,1.49748,1.49707,1.49727,376600000.0
2006-11-30 08:01:00,1.49719,1.4975,1.49713,1.49723,496500000.0
2006-11-30 08:02:00,1.49745,1.49782,1.49737,1.49737,264100000.0
2006-11-30 08:03:00,1.49721,1.4973,1.49696,1.49699,510400004.0
2006-11-30 08:04:00,1.49706,1.49723,1.49694,1.49723,423700001.0
2006-11-30 08:05:00,1.49727,1.49727,1.49701,1.49711,285900000.0
2006-11-30 08:06:00,1.49729,1.49729,1.49666,1.49692,637200000.0
2006-11-30 08:07:00,1.49683,1.49695,1.4966,1.49674,458700001.0
2006-11-30 08:08:00,1.49671,1.49684,1.49663,1.49682,363100000.0
2006-11-30 08:09:00,1.49686,1.49698,1.49669,1.49679,527900001.0
2006-11-30 08:10:00,1.4968,1.49702,1.49659,1.49702,577500001.0
2006-11-30 08:11:00,1.49692,1.49706,1.49671,1.49682,274400000.0
2006-11-30 08:12:00,1.49671,1.49684,1.49662,1.49681,411100001.0
2006-11-30 08:13:00,1.49691,1.49708,1.49681,1.49696,208400000.0
2006-11-30 08:14:00,1.49699,1.49712,1.49693,1.49699,79400000.0
2006-11-30 08:15:00,1.49695,1.49712,1.49691,1.49708,277700002.0
2006-11-30 08:16:00,1.49696,1.49711,1.49692,1.49697,280100000.0
2006-11-30 08:17:00,1.497,1.49708,1.4969,1.49695,248700001.0
2006-11-30 08:18:00,1.49694,1.49709,1.49687,1.49701,170100000.0
2006-11-30 08:19:00,1.49692,1.4971,1.49685,1.49709,281700001.0
2006-11-30 08:20:00,1.49707,1.49707,1.49678,1.49678,282600001.0
2006-11-30 08:21:00,1.49675,1.49702,1.49666,1.49674,507200001.0
2006-11-30 08:22:00,1.4968,1.49689,1.4967,1.49683,349100001.0
2006-11-30 08:23:00,1.49696,1.49696,1.49669,1.49673,271000000.0
2006-11-30 08:24:00,1.49687,1.49723,1.49683,1.49701,505700001.0
2006-11-30 08:25:00,1.49708,1.49716,1.49684,1.49686,594000001.0
2006-11-30 08:26:00,1.49695,1.49715,1.49695,1.49707,322000001.0
2006-11-30 08:27:00,1.49713,1.49748,1.49699,1.49723,366900000.0
2006-11-30 08:28:00,1.49726,1.49743,1.49717,1.4973,570700002.0
2006-11-30 08:29:00,1.49715,1.49735,1.49706,1.49708,424800001.0
2006-11-30 08:30:00,1.49711,1.49808,1.49709,1.49808,446300001.0
2006-11-30 08:31:00,1.49815,1.49833,1.49802,1.49828,278000000.0
2006-11-30 08:32:00,1.49837,1.49845,1.49817,1.4983,373300000.0
2006-11-30 08:33:00,1.49834,1.49844,1.4983,1.49843,237700000.0
2006-11-30 08:34:00,1.49839,1.49839,1.49792,1.49811,615900002.0
2006-11-30 08:35:00,1.4982,1.49852,1.49807,1.49833,522600001.0
2006-11-30 08:36:00,1.49851,1.49892,1.49847,1.49892,439200000.0
2006-11-30 08:37:00,1.49857,1.49871,1.49841,1.49846,375600002.0
2006-11-30 08:38:00,1.49844,1.49868,1.49836,1.49862,305000000.0
2006-11-30 08:39:00,1.49862,1.49873,1.49839,1.49848,586300002.0
2006-11-30 08:40:00,1.49844,1.49884,1.49844,1.49859,309800000.0
2006-11-30 08:41:00,1.49873,1.49908,1.49861,1.49875,469800000.0
2006-11-30 08:42:00,1.49867,1.49884,1.49852,1.49852,450500000.0
2006-11-30 08:43:00,1.4988,1.49915,1.49878,1.49898,266000000.0
2006-11-30 08:44:00,1.49917,1.49939,1.49914,1.49931,447300000.0
2006-11-30 08:45:00,1.49922,1.49925,1.49871,1.49887,667500003.0
2006-11-30 08:46:00,1.49892,1.49913,1.49869,1.49869,760000002.0
2006-11-30 08:47:00,1.49883,1.49883,1.4986,1.4987,591900003.0
2006-11-30 08:48:00,1.49862,1.49897,1.49858,1.49859,363500000.0
2006-11-30 08:49:00,1.49849,1.49854,1.49822,1.49822,462500002.0
2006-11-30 08:50:00,1.49832,1.49832,1.49801,1.49823,517700002.0
2006-11-30 08:51:00,1.49828,1.49864,1.49821,1.49851,557000000.0
2006-11-30 08:52:00,1.49852,1.49871,1.49831,1.49834,581400002.0
2006-11-30 08:53:00,1.49849,1.49867,1.49818,1.49848,517700001.0
2006-11-30 08:54:00,1.49849,1.49864,1.49839,1.49854,690800001.0
2006-11-30 08:55:00,1.49853,1.49867,1.49837,1.4985,650000002.0
2006-11-30 08:56:00,1.49864,1.49889,1.49852,1.49858,533000001.0
2006-11-30 08:57:00,1.49855,1.49882,1.49837,1.49861,524400000.0
2006-11-30 08:58:00,1.49865,1.49881,1.49847,1.49851,524500003.0
2006-11-30 08:59:00,1.49843,1.49857,1.49837,1.49844,329600002.0
2006-11-30 09:00:00,1.49826,1.49853,1.49814,1.49822,420200000.0
2006-11-30 09:01:00,1.4982,1.49837,1.49803,1.49819,392200000.0
2006-11-30 09:02:00,1.49808,1.49881,1.49808,1.49868,697300002.0
2006-11-30 09:03:00,1.49887,1.49895,1.49864,1.49886,690400003.0
2006-11-30 09:04:00,1.49913,1.49917,1.49879,1.49883,619200000.0
2006-11-30 09:05:00,1.49878,1.49911,1.49861,1.49865,545300000.0
2006-11-30 09:06:00,1.49851,1.49874,1.49834,1.49849,604400002.0
2006-11-30 09:07:00,1.49852,1.49936,1.49845,1.49936,330800000.0
2006-11-30 09:08:00,1.49937,1.49956,1.49897,1.4993,216900000.0
2006-11-30 09:09:00,1.49926,1.49932,1.49891,1.49927,263900001.0
2006-11-30 09:10:00,1.49939,1.49962,1.49918,1.4994,317000001.0
2006-11-30 09:11:00,1.49972,1.50009,1.49968,1.49983,591500000.0
2006-11-30 09:12:00,1.49956,1.4999,1.4995,1.49975,471000003.0
2006-11-30 09:13:00,1.49977,1.50022,1.49977,1.50016,460500000.0
2006-11-30 09:14:00,1.50004,1.50032,1.49989,1.50032,282800001.0
2006-11-30 09:15:00,1.50038,1.50038,1.50007,1.50038,397700000.0
2006-11-30 09:16:00,1.50015,1.50028,1.49988,1.50028,517400001.0
2006-11-30 09:17:00,1.50021,1.50045,1.50006,1.50034,518200000.0
2006-11-30 09:18:00,1.50034,1.50035,1.49986,1.49986,194400000.0
2006-11-30 09:19:00,1.49994,1.50034,1.49992,1.49992,473200001.0
2006-11-30 09:20:00,1.49985,1.50007,1.49985,1.49994,242700000.0
2006-11-30 09:21:00,1.49992,1.50005,1.49983,1.49988,346100001.0
2006-11-30 09:22:00,1.50004,1.50041,1.50004,1.50041,314500002.0
2006-11-30 09:23:00,1.50102,1.50105,1.5007,1.5009,372300001.0
2006-11-30 09:24:00,1.50119,1.50119,1.50082,1.50097,316700000.0
2006-11-30 09:25:00,1.5009,1.50094,1.50057,1.50073,446600000.0
2006-11-30 09:26:00,1.50048,1.50078,1.50048,1.50057,550300003.0
2006-11-30 09:27:00,1.50046,1.50085,1.50043,1.50055,368900001.0
2006-11-30 09:28:00,1.50061,1.50103,1.50061,1.50091,523400000.0
2006-11-30 09:29:00,1.50089,1.50105,1.50077,1.50092,487800001.0
2006-11-30 09:30:00,1.50113,1.5015,1.50102,1.50141,658000002.0
2006-11-30 09:31:00,1.50158,1.50235,1.50158,1.50235,409600001.0
2006-11-30 09:32:00,1.50244,1.50253,1.50215,1.50253,426000000.0
2006-11-30 09:33:00,1.50248,1.50248,1.50198,1.50198,295100000.0
2006-11-30 09:34:00,1.502,1.50219,1.50195,1.50202,422800000.0
2006-11-30 09:35:00,1.50194,1.502,1.50167,1.50176,256600001.0
2006-11-30 09:36:00,1.50163,1.50179,1.50126,1.50126,430600000.0
2006-11-30 09:37:00,1.50123,1.50133,1.50083,1.50095,364100001.0
2006-11-30 09:38:00,1.50096,1.50144,1.50096,1.50143,382000000.0
2006-11-30 09:39:00,1.50147,1.50165,1.50127,1.5014,383500000.0
2006-11-30 09:40:00,1.50139,1.50152,1.50125,1.50131,378500002.0
2006-11-30 09:41:00,1.50144,1.50177,1.50138,1.50177,422700000.0
2006-11-30 09:42:00,1.50185,1.50195,1.50138,1.50138,489300001.0
2006-11-30 09:43:00,1.5014,1.50145,1.50113,1.50133,287000001.0
2006-11-30 09:44:00,1.50141,1.5017,1.50134,1.50151,467700002.0
2006-11-30 09:45:00,1.50175,1.50175,1.50115,1.50127,534900000.0
2006-11-30 09:46:00,1.50121,1.50137,1.50114,1.50134,303900000.0
2006-11-30 09:47:00,1.50139,1.50159,1.50125,1.50135,397200000.0
2006-11-30 09:48:00,1.50138,1.50143,1.5012,1.50128,271300000.0
2006-11-30 09:49:00,1.50124,1.50165,1.50124,1.50155,557700000.0
2006-11-30 09:50:00,1.50137,1.50143,1.50118,1.5014,483800001.0
2006-11-30 09:51:00,1.5014,1.50172,1.50122,1.50172,438800001.0
2006-11-30 09:52:00,1.50145,1.50145,1.50117,1.50117,432000001.0
2006-11-30 09:53:00,1.50111,1.50131,1.50106,1.50111,309400000.0
2006-11-30 09:54:00,1.50097,1.50127,1.50084,1.50107,566400001.0
2006-11-30 09:55:00,1.50105,1.50124,1.50092,1.50114,562200000.0
2006-11-30 09:56:00,1.50111,1.50129,1.50109,1.50119,351800000.0
2006-11-30 09:57:00,1.50116,1.50122,1.5009,1.50107,608700000.0
2006-11-30 09:58:00,1.50114,1.50123,1.50095,1.50097,725300003.0
2006-11-30 09:59:00,1.50114,1.50152,1.50107,1.50142,717200001.0
2006-11-30 10:00:00,1.5014,1.5016,1.50125,1.50125,245500000.0
2006-11-30 10:01:00,1.50127,1.50127,1.50088,1.50104,590600001.0
2006-11-30 10:02:00,1.50104,1.5012,1.50081,1.50092,591900000.0
2006-11-30 10:03:00,1.50086,1.50113,1.50063,1.50078,434300001.0
2006-11-30 10:04:00,1.50069,1.50088,1.50053,1.50088,352000000.0
2006-11-30 10:05:00,1.5006,1.5007,1.50037,1.50049,417000001.0
2006-11-30 10:06:00,1.50041,1.50073,1.50035,1.5007,549500001.0
2006-11-30 10:07:00,1.50031,1.50047,1.49998,1.50021,570300002.0
2006-11-30 10:08:00,1.50014,1.5003,1.50003,1.50027,554100003.0
2006-11-30 10:09:00,1.50044,1.50071,1.50031,1.50071,550400000.0
2006-11-30 10:10:00,1.50066,1.5008,1.50043,1.50043,352800000.0
2006-11-30 10:11:00,1.50039,1.50047,1.50029,1.50047,428200004.0
2006-11-30 10:12:00,1.50056,1.50065,1.50043,1.50056,512600001.0
2006-11-30 10:13:00,1.50056,1.50056,1.50035,1.50044,481500000.0
2006-11-30 10:14:00,1.50039,1.50065,1.50033,1.50048,568100000.0
2006-11-30 10:15:00,1.50068,1.5008,1.50057,1.50063,421100000.0
2006-11-30 10:16:00,1.50069,1.50088,1.50057,1.50072,410300000.0
2006-11-30 10:17:00,1.50089,1.50138,1.50061,1.50113,317900001.0
2006-11-30 10:18:00,1.50129,1.50152,1.50126,1.50143,415800001.0
2006-11-30 10:19:00,1.50167,1.50207,1.50167,1.50207,306200000.0
2006-11-30 10:20:00,1.50206,1.50227,1.50202,1.5022,444100000.0
2006-11-30 10:21:00,1.50208,1.50211,1.50186,1.50209,411800000.0
2006-11-30 10:22:00,1.50226,1.50356,1.50226,1.5035,344500001.0
2006-11-30 10:23:00,1.50364,1.50389,1.5035,1.50354,478400000.0
2006-11-30 10:24:00,1.50434,1.50451,1.50368,1.50399,432900000.0
2006-11-30 10:25:00,1.504,1.50402,1.50363,1.50402,369300003.0
2006-11-30 10:26:00,1.50424,1.5048,1.50412,1.5044,521900003.0
2006-11-30 10:27:00,1.50429,1.50431,1.50401,1.50414,531300000.0
2006-11-30 10:28:00,1.50417,1.50447,1.50406,1.50439,641000000.0
2006-11-30 10:29:00,1.50433,1.50433,1.50401,1.50421,452500000.0
2006-11-30 10:30:00,1.50431,1.50448,1.50397,1.50435,703900001.0
2006-11-30 10:31:00,1.50417,1.50463,1.50408,1.50436,539500000.0
2006-11-30 10:32:00,1.50425,1.50439,1.50385,1.50396,532400004.0
2006-11-30 10:33:00,1.50391,1.50391,1.5035,1.50374,456700001.0
2006-11-30 10:34:00,1.50379,1.50395,1.50363,1.50375,422600001.0
2006-11-30 10:35:00,1.50384,1.50416,1.50384,1.50384,480400000.0
2006-11-30 10:36:00,1.5038,1.50409,1.50364,1.50404,485300000.0
2006-11-30 10:37:00,1.50411,1.50429,1.50394,1.50417,507400000.0
2006-11-30 10:38:00,1.50423,1.50449,1.50414,1.50437,410500000.0
2006-11-30 10:39:00,1.50418,1.50429,1.50399,1.50413,445400002.0
2006-11-30 10:40:00,1.50398,1.50398,1.50342,1.50362,301100000.0
2006-11-30 10:41:00,1.50367,1.50379,1.5033,1.50344,649300002.0
2006-11-30 10:42:00,1.50335,1.50344,1.50292,1.50308,390400000.0
2006-11-30 10:43:00,1.50307,1.50341,1.50293,1.50293,460900001.0
2006-11-30 10:44:00,1.50307,1.50347,1.50293,1.50335,572200001.0
2006-11-30 10:45:00,1.50344,1.50358,1.50321,1.50328,486400000.0
2006-11-30 10:46:00,1.50313,1.50327,1.50283,1.50287,308900000.0
2006-11-30 10:47:00,1.50277,1.50277,1.50236,1.50256,385700002.0
2006-11-30 10:48:00,1.50271,1.50311,1.50267,1.503,509500000.0
2006-11-30 10:49:00,1.50304,1.50308,1.50281,1.50285,393600000.0
2006-11-30 10:50:00,1.50274,1.50296,1.50244,1.50279,514400001.0
2006-11-30 10:51:00,1.5028,1.50311,1.50265,1.50272,475100002.0
2006-11-30 10:52:00,1.50255,1.50255,1.50224,1.50228,285200001.0
2006-11-30 10:53:00,1.50198,1.50234,1.50198,1.50201,462100000.0
2006-11-30 10:54:00,1.50201,1.50241,1.50201,1.50223,410400001.0
2006-11-30 10:55:00,1.50237,1.50246,1.50184,1.50184,501400000.0
2006-11-30 10:56:00,1.50168,1.50182,1.50147,1.50182,432800000.0
2006-11-30 10:57:00,1.5019,1.50192,1.50158,1.50185,354600000.0
2006-11-30 10:58:00,1.50184,1.50187,1.50156,1.50169,472900002.0
2006-11-30 10:59:00,1.50147,1.50194,1.50127,1.50127,867400000.0
2006-11-30 11:00:00,1.5013,1.50149,1.50099,1.50127,519500001.0
2006-11-30 11:01:00,1.50135,1.50174,1.50135,1.50156,599500001.0
2006-11-30 11:02:00,1.5019,1.50239,1.50182,1.50206,514600000.0
2006-11-30 11:03:00,1.50217,1.50233,1.50212,1.50222,253000002.0
2006-11-30 11:04:00,1.50216,1.50237,1.50196,1.50222,564000002.0
2006-11-30 11:05:00,1.50238,1.50266,1.50224,1.50254,532000002.0
2006-11-30 11:06:00,1.50232,1.50265,1.50232,1.5026,671000001.0
2006-11-30 11:07:00,1.50263,1.50294,1.5026,1.50264,263400000.0
2006-11-30 11:08:00,1.50269,1.50269,1.5024,1.50249,321900001.0
2006-11-30 11:09:00,1.50242,1.5028,1.50242,1.5026,422800001.0
2006-11-30 11:10:00,1.50266,1.50275,1.50246,1.50266,467500001.0
2006-11-30 11:11:00,1.50248,1.5027,1.50218,1.50218,515300000.0
2006-11-30 11:12:00,1.50206,1.50248,1.50206,1.50216,553800001.0
2006-11-30 11:13:00,1.50216,1.50232,1.50197,1.50232,406800001.0
2006-11-30 11:14:00,1.50206,1.50226,1.50188,1.50198,469600001.0
2006-11-30 11:15:00,1.50196,1.50226,1.50191,1.50192,537700004.0
2006-11-30 11:16:00,1.50178,1.50195,1.50151,1.50154,477900003.0
2006-11-30 11:17:00,1.50145,1.50145,1.50111,1.5012,434100000.0
2006-11-30 11:18:00,1.50129,1.50191,1.50129,1.50171,378500000.0
2006-11-30 11:19:00,1.50175,1.50193,1.50165,1.50177,379100001.0
2006-11-30 11:20:00,1.50168,1.50211,1.50167,1.50177,503400000.0
2006-11-30 11:21:00,1.50179,1.50189,1.5015,1.50179,589100001.0
2006-11-30 11:22:00,1.50162,1.50195,1.50153,1.50195,662000005.0
2006-11-30 11:23:00,1.50206,1.50259,1.50206,1.50252,527500000.0
2006-11-30 11:24:00,1.50283,1.50318,1.50265,1.50318,460000001.0
2006-11-30 11:25:00,1.50353,1.50353,1.50312,1.50317,434300001.0
2006-11-30 11:26:00,1.50273,1.50295,1.50247,1.50277,480400000.0
2006-11-30 11:27:00,1.50293,1.50311,1.50258,1.50267,622200001.0
2006-11-30 11:28:00,1.50291,1.50364,1.50251,1.50334,344300000.0
2006-11-30 11:29:00,1.50337,1.50344,1.50287,1.50308,537800002.0
2006-11-30 11:30:00,1.5028,1.50296,1.50246,1.50247,470500000.0
2006-11-30 11:31:00,1.50233,1.50279,1.50232,1.50246,519800002.0
2006-11-30 11:32:00,1.50251,1.50298,1.50251,1.50275,512800001.0
2006-11-30 11:33:00,1.50281,1.50309,1.50237,1.50237,495800003.0
2006-11-30 11:34:00,1.50245,1.50245,1.50164,1.5017,627800001.0
2006-11-30 11:35:00,1.50169,1.50177,1.50126,1.50151,590200001.0
2006-11-30 11:36:00,1.50156,1.50206,1.50156,1.50203,462600000.0
2006-11-30 11:37:00,1.50201,1.5022,1.50166,1.50217,421000001.0
2006-11-30 11:38:00,1.50216,1.50216,1.50178,1.50195,595500000.0
2006-11-30 11:39:00,1.50194,1.50211,1.50159,1.50159,625400001.0
2006-11-30 11:40:00,1.50143,1.50151,1.50105,1.50151,682900000.0
2006-11-30 11:41:00,1.50149,1.50168,1.50134,1.50158,700500001.0
2006-11-30 11:42:00,1.50174,1.50182,1.50149,1.50155,612800003.0
2006-11-30 11:43:00,1.50145,1.50203,1.50145,1.50184,544800000.0
2006-11-30 11:44:00,1.50176,1.502,1.50156,1.50165,657500001.0
2006-11-30 11:45:00,1.50183,1.502,1.50168,1.50185,536700002.0
2006-11-30 11:46:00,1.50191,1.50228,1.50185,1.50228,500500002.0
2006-11-30 11:47:00,1.50213,1.50228,1.50164,1.50184,418200000.0
2006-11-30 11:48:00,1.50165,1.50197,1.50157,1.50171,539900000.0
2006-11-30 11:49:00,1.50179,1.50193,1.50159,1.50167,424200001.0
2006-11-30 11:50:00,1.50174,1.50193,1.50164,1.50188,377800001.0
2006-11-30 11:51:00,1.50185,1.50193,1.50164,1.50176,180600001.0
2006-11-30 11:52:00,1.5017,1.502,1.50169,1.50182,292400004.0
2006-11-30 11:53:00,1.50176,1.50191,1.50161,1.50183,220600000.0
2006-11-30 11:54:00,1.50181,1.50187,1.50156,1.50168,340600001.0
2006-11-30 11:55:00,1.50181,1.50194,1.50164,1.50165,457100000.0
2006-11-30 11:56:00,1.50141,1.50141,1.50075,1.50122,461300001.0
2006-11-30 11:57:00,1.50115,1.50123,1.50084,1.50115,484500001.0
2006-11-30 11:58:00,1.50128,1.50148,1.50117,1.50122,486300000.0
2006-11-30 11:59:00,1.50124,1.50164,1.50121,1.50135,427800000.0
2006-11-30 12:00:00,1.50153,1.50178,1.50142,1.50175,630000001.0
2006-11-30 12:01:00,1.50173,1.50204,1.50171,1.50192,390600000.0
2006-11-30 12:02:00,1.50194,1.50215,1.50189,1.50189,339300000.0
2006-11-30 12:03:00,1.50186,1.50188,1.50163,1.50188,390800000.0
2006-11-30 12:04:00,1.5017,1.50199,1.50165,1.50191,420700001.0
2006-11-30 12:05:00,1.50197,1.50197,1.50168,1.50174,362400001.0
2006-11-30 12:06:00,1.50169,1.50198,1.50162,1.50186,356500002.0
2006-11-30 12:07:00,1.50192,1.50192,1.50158,1.50165,366900000.0
2006-11-30 12:08:00,1.50158,1.50158,1.50096,1.50126,549200000.0
2006-11-30 12:09:00,1.50129,1.50129,1.50065,1.50065,396400001.0
2006-11-30 12:10:00,1.50073,1.50116,1.5006,1.50101,373100001.0
2006-11-30 12:11:00,1.50087,1.50087,1.50049,1.50049,241400000.0
2006-11-30 12:12:00,1.50068,1.50118,1.50068,1.50113,248600000.0
2006-11-30 12:13:00,1.50111,1.50142,1.50109,1.50129,521600001.0
2006-11-30 12:14:00,1.50117,1.50127,1.50091,1.50111,609000005.0
2006-11-30 12:15:00,1.50119,1.50131,1.50099,1.50099,279800000.0
2006-11-30 12:16:00,1.5007,1.50098,1.5007,1.50088,408100000.0
2006-11-30 12:17:00,1.5008,1.50082,1.50069,1.50082,200300000.0
2006-11-30 12:18:00,1.50084,1.50084,1.50051,1.5007,326400001.0
2006-11-30 12:19:00,1.50055,1.50057,1.50024,1.50027,432200000.0
2006-11-30 12:20:00,1.50042,1.50059,1.50021,1.50047,390800000.0
2006-11-30 12:21:00,1.50046,1.50055,1.50033,1.50045,381900001.0
2006-11-30 12:22:00,1.50057,1.50064,1.50041,1.5005,346100001.0
2006-11-30 12:23:00,1.50044,1.5009,1.50044,1.5009,433600001.0
2006-11-30 12:24:00,1.50071,1.50096,1.50058,1.50059,611900000.0
2006-11-30 12:25:00,1.50081,1.50106,1.50066,1.50096,436600000.0
2006-11-30 12:26:00,1.50068,1.50093,1.50063,1.50093,501000002.0
2006-11-30 12:27:00,1.501,1.5011,1.50087,1.501,517100001.0
2006-11-30 12:28:00,1.50109,1.50136,1.50085,1.50098,575700004.0
2006-11-30 12:29:00,1.50084,1.50093,1.50066,1.50081,673700001.0
2006-11-30 12:30:00,1.50077,1.5009,1.50052,1.50077,578000000.0
2006-11-30 12:31:00,1.50098,1.50145,1.50091,1.50143,675400000.0
2006-11-30 12:32:00,1.50154,1.5016,1.50121,1.50152,603100000.0
2006-11-30 12:33:00,1.5016,1.5016,1.50127,1.50132,44600000.0
2006-11-30 12:34:00,1.50141,1.50196,1.50141,1.50176,577000000.0
2006-11-30 12:35:00,1.50182,1.50182,1.50146,1.50162,589000001.0
2006-11-30 12:36:00,1.50161,1.5018,1.50157,1.50168,460400002.0
2006-11-30 12:37:00,1.50174,1.50174,1.50137,1.50149,484100001.0
2006-11-30 12:38:00,1.5015,1.5017,1.5014,1.50151,705100002.0
2006-11-30 12:39:00,1.50171,1.50191,1.50161,1.50165,475500001.0
2006-11-30 12:40:00,1.50175,1.50187,1.5016,1.50182,558700002.0
2006-11-30 12:41:00,1.50187,1.50209,1.50185,1.50189,269800003.0
2006-11-30 12:42:00,1.50186,1.50208,1.50182,1.50189,341200000.0
2006-11-30 12:43:00,1.50178,1.50195,1.5016,1.50192,422800001.0
2006-11-30 12:44:00,1.50198,1.50203,1.50154,1.50181,432500001.0
2006-11-30 12:45:00,1.50192,1.50192,1.50151,1.50192,458900001.0
2006-11-30 12:46:00,1.50179,1.50185,1.50165,1.50175,424100002.0
2006-11-30 12:47:00,1.50158,1.50169,1.50142,1.50151,416800001.0
2006-11-30 12:48:00,1.50137,1.50151,1.50115,1.50139,431200001.0
2006-11-30 12:49:00,1.5014,1.50154,1.50116,1.50137,529100000.0
2006-11-30 12:50:00,1.50139,1.50152,1.50102,1.50104,503600000.0
2006-11-30 12:51:00,1.501,1.50163,1.501,1.50163,428500000.0
2006-11-30 12:52:00,1.50171,1.50197,1.50163,1.50184,273500000.0
2006-11-30 12:53:00,1.50185,1.50209,1.50181,1.50199,299300002.0
2006-11-30 12:54:00,1.50192,1.502,1.50179,1.50181,443200001.0
2006-11-30 12:55:00,1.50174,1.50176,1.50152,1.5016,413500001.0
2006-11-30 12:56:00,1.50181,1.50196,1.50166,1.50181,425900001.0
2006-11-30 12:57:00,1.50189,1.50215,1.50177,1.50182,495800000.0
2006-11-30 12:58:00,1.50203,1.50221,1.50197,1.5021,304300000.0
2006-11-30 12:59:00,1.5021,1.50238,1.50188,1.50201,670800002.0
2006-11-30 13:00:00,1.50205,1.50272,1.50204,1.50272,238900001.0
2006-11-30 13:01:00,1.50272,1.50275,1.5025,1.5026,299000000.0
2006-11-30 13:02:00,1.5024,1.50261,1.50229,1.50233,309900000.0
2006-11-30 13:03:00,1.50221,1.50229,1.50205,1.50214,374100000.0
2006-11-30 13:04:00,1.50227,1.50231,1.50212,1.50215,234300001.0
2006-11-30 13:05:00,1.50216,1.50239,1.50216,1.50228,144600000.0
2006-11-30 13:06:00,1.50225,1.50225,1.50196,1.50209,441500002.0
2006-11-30 13:07:00,1.50205,1.50243,1.50205,1.50232,358800001.0
2006-11-30 13:08:00,1.50224,1.50224,1.50144,1.50144,208200002.0
2006-11-30 13:09:00,1.50149,1.50196,1.50145,1.50184,299800000.0
2006-11-30 13:10:00,1.50198,1.50214,1.50197,1.50214,184900001.0
2006-11-30 13:11:00,1.50222,1.50252,1.50208,1.50213,455700001.0
2006-11-30 13:12:00,1.50231,1.50238,1.50223,1.50236,300500001.0
2006-11-30 13:13:00,1.50238,1.50251,1.50226,1.50243,321900001.0
2006-11-30 13:14:00,1.50247,1.50278,1.50245,1.50245,366300000.0
2006-11-30 13:15:00,1.50244,1.50275,1.50236,1.50275,455000000.0
2006-11-30 13:16:00,1.50269,1.50276,1.50254,1.50254,120700000.0
2006-11-30 13:17:00,1.50269,1.5032,1.50269,1.50316,135300001.0
2006-11-30 13:18:00,1.50281,1.50354,1.50281,1.50341,313600000.0
2006-11-30 13:19:00,1.50325,1.50352,1.50284,1.50299,295800001.0
2006-11-30 13:20:00,1.50288,1.503,1.50276,1.50296,200300000.0
2006-11-30 13:21:00,1.50313,1.50335,1.50301,1.50316,163900000.0
2006-11-30 13:22:00,1.50309,1.5033,1.50296,1.50305,238000000.0
2006-11-30 13:23:00,1.50295,1.50313,1.50293,1.50296,259400000.0
2006-11-30 13:24:00,1.50284,1.50311,1.50284,1.50301,281200000.0
2006-11-30 13:25:00,1.50295,1.50303,1.50278,1.50281,145100000.0
2006-11-30 13:26:00,1.50291,1.50311,1.50285,1.50289,224400001.0
2006-11-30 13:27:00,1.50278,1.50287,1.50263,1.50269,288900000.0
2006-11-30 13:28:00,1.50263,1.50263,1.50192,1.50205,524200003.0
2006-11-30 13:29:00,1.50194,1.50234,1.50194,1.50234,591800001.0
2006-11-30 13:30:00,1.50244,1.50256,1.50203,1.5022,542100002.0
2006-11-30 13:31:00,1.50225,1.50259,1.50212,1.50224,544200002.0
2006-11-30 13:32:00,1.50234,1.50262,1.50234,1.50253,251500001.0
2006-11-30 13:33:00,1.5025,1.50282,1.5025,1.50276,386800001.0
2006-11-30 13:34:00,1.50262,1.50266,1.50233,1.50238,318000001.0
2006-11-30 13:35:00,1.50261,1.50289,1.50256,1.50275,371000002.0
2006-11-30 13:36:00,1.50265,1.50283,1.50256,1.50272,525300002.0
2006-11-30 13:37:00,1.50248,1.50263,1.50248,1.50253,485300000.0
2006-11-30 13:38:00,1.50249,1.5026,1.50209,1.50209,375900001.0
2006-11-30 13:39:00,1.50206,1.50231,1.502,1.5021,293800001.0
2006-11-30 13:40:00,1.50181,1.50212,1.50142,1.50142,385500001.0
2006-11-30 13:41:00,1.5016,1.50178,1.50154,1.50158,253800002.0
2006-11-30 13:42:00,1.50168,1.50178,1.50153,1.50154,158800000.0
2006-11-30 13:43:00,1.50151,1.50151,1.50133,1.50146,109600000.0
2006-11-30 13:44:00,1.50148,1.50238,1.50148,1.50238,272800001.0
2006-11-30 13:45:00,1.50254,1.5026,1.50221,1.50228,516800000.0
2006-11-30 13:46:00,1.50243,1.50286,1.50237,1.50273,470600001.0
2006-11-30 13:47:00,1.50265,1.5027,1.50237,1.50247,484900000.0
2006-11-30 13:48:00,1.50232,1.50246,1.50229,1.50242,193800000.0
2006-11-30 13:49:00,1.50242,1.50242,1.50215,1.50227,251100000.0
2006-11-30 13:50:00,1.50214,1.50218,1.50189,1.5019,318300001.0
2006-11-30 13:51:00,1.50186,1.5021,1.50165,1.5021,236500000.0
2006-11-30 13:52:00,1.50206,1.50252,1.50206,1.50231,455500001.0
2006-11-30 13:53:00,1.50193,1.50211,1.50171,1.50177,524700002.0
2006-11-30 13:54:00,1.50152,1.50184,1.50142,1.50179,385200000.0
2006-11-30 13:55:00,1.50161,1.50163,1.501,1.501,330700000.0
2006-11-30 13:56:00,1.50098,1.50114,1.50073,1.50093,419200000.0
2006-11-30 13:57:00,1.50098,1.5013,1.50092,1.50116,356100001.0
2006-11-30 13:58:00,1.50119,1.50159,1.50116,1.50159,213000001.0
2006-11-30 13:59:00,1.50106,1.50162,1.50106,1.50145,483300002.0
2006-11-30 14:00:00,1.50142,1.50147,1.50104,1.50111,276600000.0
2006-11-30 14:01:00,1.50104,1.50107,1.50071,1.50071,356600001.0
2006-11-30 14:02:00,1.50069,1.50069,1.50057,1.50067,299300001.0
2006-11-30 14:03:00,1.50051,1.50069,1.50038,1.5006,475800003.0
2006-11-30 14:04:00,1.5006,1.50078,1.50054,1.50057,424000004.0
2006-11-30 14:05:00,1.50065,1.50083,1.50046,1.50058,408500000.0
2006-11-30 14:06:00,1.50071,1.50078,1.50042,1.50067,339200000.0
2006-11-30 14:07:00,1.50072,1.50099,1.50065,1.50084,333700000.0
2006-11-30 14:08:00,1.50076,1.50076,1.50016,1.50016,367400000.0
2006-11-30 14:09:00,1.50016,1.50042,1.50016,1.50029,141300000.0
2006-11-30 14:10:00,1.50064,1.50101,1.50062,1.50086,253200001.0
2006-11-30 14:11:00,1.50087,1.50097,1.50066,1.50093,113200000.0
2006-11-30 14:12:00,1.50099,1.50124,1.50093,1.50105,238600000.0
2006-11-30 14:13:00,1.50095,1.50122,1.50088,1.50122,179700001.0
2006-11-30 14:14:00,1.50124,1.5018,1.50124,1.50176,215600000.0
2006-11-30 14:15:00,1.50174,1.50193,1.50151,1.50189,352100000.0
2006-11-30 14:16:00,1.50163,1.50186,1.50117,1.50179,193800001.0
2006-11-30 14:17:00,1.50184,1.50217,1.50166,1.50172,612900001.0
2006-11-30 14:18:00,1.5016,1.5017,1.50132,1.50156,325100000.0
2006-11-30 14:19:00,1.50146,1.50156,1.50118,1.50135,388300000.0
2006-11-30 14:20:00,1.50154,1.50172,1.50147,1.50147,239700000.0
2006-11-30 14:21:00,1.5014,1.50171,1.5014,1.50162,385600000.0
2006-11-30 14:22:00,1.5017,1.50185,1.50153,1.50162,561400002.0
2006-11-30 14:23:00,1.50186,1.50205,1.50179,1.50202,128400000.0
2006-11-30 14:24:00,1.50202,1.50236,1.50194,1.50197,460900001.0
2006-11-30 14:25:00,1.50195,1.50215,1.50175,1.50181,569900003.0
2006-11-30 14:26:00,1.50184,1.50202,1.50178,1.50186,536700001.0
2006-11-30 14:27:00,1.50196,1.50228,1.50173,1.50228,432100001.0
2006-11-30 14:28:00,1.50206,1.5022,1.50172,1.50213,43800000.0
2006-11-30 14:29:00,1.50214,1.50231,1.50202,1.50226,47000000.0
2006-11-30 14:30:00,1.50228,1.50228,1.5017,1.50226,39800000.0
2006-11-30 14:31:00,1.50193,1.5025,1.50193,1.50209,56800000.0
2006-11-30 14:32:00,1.50216,1.50234,1.50212,1.50232,41300000.0
2006-11-30 14:33:00,1.50219,1.50239,1.50218,1.50229,41800000.0
2006-11-30 14:34:00,1.50232,1.50247,1.50229,1.50237,42800000.0
2006-11-30 14:35:00,1.50247,1.50247,1.50205,1.5021,23000000.0
2006-11-30 14:36:00,1.50217,1.5023,1.50168,1.50168,30900000.0
2006-11-30 14:37:00,1.5023,1.50248,1.5023,1.50243,37000000.0
2006-11-30 14:38:00,1.50239,1.50239,1.50204,1.5023,37600000.0
2006-11-30 14:39:00,1.5021,1.50233,1.50178,1.50225,29200000.0
2006-11-30 14:40:00,1.50214,1.50234,1.50214,1.50229,33000000.0
2006-11-30 14:41:00,1.50241,1.50255,1.50233,1.50253,44800000.0
2006-11-30 14:42:00,1.5023,1.50241,1.50172,1.50172,36400000.0
2006-11-30 14:43:00,1.50241,1.50286,1.50241,1.50262,61100000.0
2006-11-30 14:44:00,1.50267,1.50314,1.50267,1.50293,40400000.0
2006-11-30 14:45:00,1.50305,1.50329,1.50295,1.50317,58300001.0
2006-11-30 14:46:00,1.50337,1.50354,1.50307,1.50354,26800000.0
2006-11-30 14:47:00,1.5036,1.5037,1.50336,1.50355,30400000.0
2006-11-30 14:48:00,1.50331,1.50331,1.50306,1.50323,46200001.0
2006-11-30 14:49:00,1.50326,1.50346,1.50322,1.50325,62200000.0
2006-11-30 14:50:00,1.50302,1.50323,1.50289,1.50321,35200000.0
2006-11-30 14:51:00,1.50312,1.5032,1.50289,1.50289,29900000.0
2006-11-30 14:52:00,1.5028,1.50331,1.5028,1.50331,30200000.0
2006-11-30 14:53:00,1.50322,1.50341,1.5029,1.50323,32800000.0
2006-11-30 14:54:00,1.50344,1.50344,1.50297,1.50297,42800000.0
2006-11-30 14:55:00,1.50352,1.50385,1.50352,1.50361,36400000.0
2006-11-30 14:56:00,1.50384,1.50408,1.50384,1.50408,31300000.0
2006-11-30 14:57:00,1.50415,1.50415,1.50396,1.50405,35800000.0
2006-11-30 14:58:00,1.50396,1.5042,1.50396,1.50401,40400000.0
2006-11-30 14:59:00,1.50401,1.5041,1.5039,1.50394,37200000.0
2006-11-30 15:00:00,1.50361,1.50384,1.50338,1.50338,44600000.0
2006-11-30 15:01:00,1.50387,1.50411,1.50384,1.50391,30600000.0
2006-11-30 15:02:00,1.50414,1.50414,1.50389,1.50394,30000000.0
2006-11-30 15:03:00,1.50385,1.50398,1.50343,1.50393,56500000.0
2006-11-30 15:04:00,1.50402,1.50414,1.50387,1.50402,37400000.0
2006-11-30 15:05:00,1.50387,1.50393,1.50383,1.5039,25600000.0
2006-11-30 15:06:00,1.50393,1.50415,1.50357,1.5036,54200000.0
2006-11-30 15:07:00,1.50379,1.50407,1.50373,1.50399,30600000.0
2006-11-30 15:08:00,1.50386,1.50398,1.50342,1.50378,43200000.0
2006-11-30 15:09:00,1.50392,1.50497,1.50392,1.50497,29300000.0
2006-11-30 15:10:00,1.50485,1.50537,1.50482,1.50496,62200000.0
2006-11-30 15:11:00,1.50491,1.50524,1.50483,1.50503,27600000.0
2006-11-30 15:12:00,1.50499,1.50531,1.50499,1.50519,37800000.0
2006-11-30 15:13:00,1.50551,1.50575,1.50537,1.50575,29200000.0
2006-11-30 15:14:00,1.50536,1.5054,1.5052,1.5052,48200001.0
2006-11-30 15:15:00,1.50497,1.50512,1.50459,1.50502,55700000.0
2006-11-30 15:16:00,1.50494,1.50548,1.50494,1.50536,28200000.0
2006-11-30 15:17:00,1.50536,1.50543,1.50524,1.50538,49300001.0
2006-11-30 15:18:00,1.50529,1.50546,1.5048,1.50517,36300000.0
2006-11-30 15:19:00,1.50506,1.50538,1.50483,1.50496,30000000.0
2006-11-30 15:20:00,1.50476,1.50488,1.50424,1.50424,25800000.0
2006-11-30 15:21:00,1.50403,1.50427,1.50403,1.50427,37800000.0
2006-11-30 15:22:00,1.50402,1.50422,1.50392,1.50405,35400000.0
2006-11-30 15:23:00,1.50408,1.50409,1.50383,1.50401,28800000.0
2006-11-30 15:24:00,1.50404,1.50442,1.50388,1.50424,32900000.0
2006-11-30 15:25:00,1.50419,1.50452,1.50419,1.50429,30800000.0
2006-11-30 15:26:00,1.50434,1.50455,1.50422,1.50455,44100000.0
2006-11-30 15:27:00,1.50444,1.50489,1.50436,1.50489,46000000.0
2006-11-30 15:28:00,1.50464,1.50469,1.50445,1.50447,30400000.0
2006-11-30 15:29:00,1.50457,1.50473,1.50411,1.50411,48200000.0
2006-11-30 15:30:00,1.50508,1.50595,1.50443,1.50588,39000000.0
2006-11-30 15:31:00,1.50652,1.50832,1.50647,1.50832,32500000.0
2006-11-30 15:32:00,1.50844,1.50844,1.50767,1.50767,30200000.0
2006-11-30 15:33:00,1.50734,1.50734,1.50677,1.50684,49900000.0
2006-11-30 15:34:00,1.50665,1.50752,1.50665,1.50695,49600000.0
2006-11-30 15:35:00,1.50678,1.50821,1.50678,1.50777,29600000.0
2006-11-30 15:36:00,1.50776,1.50787,1.50729,1.50787,62800001.0
2006-11-30 15:37:00,1.50835,1.50845,1.50777,1.50833,33000000.0
2006-11-30 15:38:00,1.50804,1.50848,1.50802,1.50838,44200000.0
2006-11-30 15:39:00,1.50827,1.50827,1.50767,1.50767,30200000.0
2006-11-30 15:40:00,1.50805,1.50805,1.50763,1.50763,23600000.0
2006-11-30 15:41:00,1.50771,1.50777,1.50723,1.50735,56700000.0
2006-11-30 15:42:00,1.5074,1.50747,1.5072,1.50735,42200000.0
2006-11-30 15:43:00,1.50733,1.50784,1.50733,1.50779,59400000.0
2006-11-30 15:44:00,1.50779,1.50802,1.50759,1.50801,34300000.0
2006-11-30 15:45:00,1.50781,1.50825,1.50781,1.50816,57200000.0
2006-11-30 15:46:00,1.50828,1.50835,1.50797,1.508,33400000.0
2006-11-30 15:47:00,1.50781,1.50801,1.5077,1.50786,48300000.0
2006-11-30 15:48:00,1.50775,1.50791,1.50763,1.50782,56400000.0
2006-11-30 15:49:00,1.50763,1.50791,1.50758,1.50791,50800000.0
2006-11-30 15:50:00,1.50789,1.50802,1.5076,1.50763,28200000.0
2006-11-30 15:51:00,1.5077,1.5081,1.5077,1.50802,24400000.0
2006-11-30 15:52:00,1.50799,1.50799,1.50769,1.50776,42200000.0
2006-11-30 15:53:00,1.50764,1.50786,1.50728,1.50732,42200000.0
2006-11-30 15:54:00,1.50735,1.50742,1.50719,1.50725,26400000.0
2006-11-30 15:55:00,1.50737,1.50747,1.50714,1.50714,47600000.0
2006-11-30 15:56:00,1.50706,1.50731,1.50693,1.50718,25400000.0
2006-11-30 15:57:00,1.50699,1.50738,1.50691,1.50691,27500000.0
2006-11-30 15:58:00,1.50702,1.50704,1.50687,1.50699,25600000.0
2006-11-30 15:59:00,1.50706,1.50716,1.50698,1.50698,39600001.0
2006-11-30 16:00:00,1.5069,1.50696,1.50643,1.5067,26600000.0
2006-11-30 16:01:00,1.50656,1.50708,1.50649,1.50701,40200000.0
2006-11-30 16:02:00,1.50704,1.50724,1.50681,1.50681,26800000.0
2006-11-30 16:03:00,1.50668,1.50709,1.50668,1.50686,42000000.0
2006-11-30 16:04:00,1.50667,1.507,1.50658,1.50685,51400001.0
2006-11-30 16:05:00,1.50654,1.50704,1.50654,1.50704,28400000.0
2006-11-30 16:06:00,1.50678,1.50694,1.50647,1.50647,33200000.0
2006-11-30 16:07:00,1.50637,1.50644,1.50576,1.50585,37600000.0
2006-11-30 16:08:00,1.506,1.50604,1.5056,1.5056,37600000.0
2006-11-30 16:09:00,1.50546,1.50579,1.50546,1.50579,42400000.0
2006-11-30 16:10:00,1.50586,1.5061,1.50582,1.5061,28000000.0
2006-11-30 16:11:00,1.50605,1.50638,1.50605,1.50609,40000000.0
2006-11-30 16:12:00,1.50604,1.50622,1.50604,1.50619,48200000.0
2006-11-30 16:13:00,1.50616,1.50652,1.5061,1.50652,30800000.0
2006-11-30 16:14:00,1.50626,1.50639,1.50608,1.50639,36400000.0
2006-11-30 16:15:00,1.50606,1.50642,1.50606,1.50637,46200000.0
2006-11-30 16:16:00,1.5062,1.50632,1.50611,1.50622,35000000.0
2006-11-30 16:17:00,1.50609,1.50638,1.50604,1.50624,62100001.0
2006-11-30 16:18:00,1.50626,1.50633,1.50612,1.50628,33200000.0
2006-11-30 16:19:00,1.50661,1.50663,1.5063,1.50654,42400000.0
2006-11-30 16:20:00,1.50655,1.50671,1.50641,1.50651,57500000.0
2006-11-30 16:21:00,1.50654,1.50666,1.50637,1.50655,34600000.0
2006-11-30 16:22:00,1.5066,1.50679,1.50654,1.50673,39600000.0
2006-11-30 16:23:00,1.5069,1.5069,1.50667,1.50686,37400000.0
2006-11-30 16:24:00,1.50702,1.50704,1.50687,1.50691,37300000.0
2006-11-30 16:25:00,1.50694,1.50694,1.50615,1.5066,33000000.0
2006-11-30 16:26:00,1.50681,1.50687,1.50663,1.50667,65800000.0
2006-11-30 16:27:00,1.5067,1.50717,1.5067,1.50691,36600000.0
2006-11-30 16:28:00,1.50731,1.50758,1.50719,1.50731,43800000.0
2006-11-30 16:29:00,1.50742,1.50746,1.50722,1.50741,33000000.0
2006-11-30 16:30:00,1.50734,1.5075,1.50717,1.50737,54000000.0
2006-11-30 16:31:00,1.50746,1.50785,1.50746,1.50769,37400000.0
2006-11-30 16:32:00,1.50802,1.50802,1.50751,1.50779,28900000.0
2006-11-30 16:33:00,1.50788,1.5079,1.50776,1.50777,36900000.0
2006-11-30 16:34:00,1.5077,1.5077,1.5072,1.50755,47700000.0
2006-11-30 16:35:00,1.50761,1.50771,1.50751,1.50771,44300000.0
2006-11-30 16:36:00,1.50749,1.50764,1.50712,1.50732,32000000.0
2006-11-30 16:37:00,1.50728,1.50732,1.50703,1.50724,37100000.0
2006-11-30 16:38:00,1.50723,1.50742,1.50698,1.50721,46400000.0
2006-11-30 16:39:00,1.50739,1.50747,1.50721,1.50747,42400000.0
2006-11-30 16:40:00,1.50741,1.50786,1.50741,1.50786,25600000.0
2006-11-30 16:41:00,1.50732,1.50804,1.50732,1.50783,61200001.0
2006-11-30 16:42:00,1.50789,1.50799,1.50787,1.50797,21200000.0
2006-11-30 16:43:00,1.50804,1.50823,1.50794,1.50816,63200000.0
2006-11-30 16:44:00,1.50796,1.50803,1.50785,1.50795,64700001.0
2006-11-30 16:45:00,1.50753,1.50779,1.50742,1.50761,43400001.0
2006-11-30 16:46:00,1.50778,1.50795,1.50752,1.50795,56800001.0
2006-11-30 16:47:00,1.50811,1.50819,1.50765,1.50793,50300000.0
2006-11-30 16:48:00,1.50825,1.50825,1.50773,1.50798,42900000.0
2006-11-30 16:49:00,1.50818,1.50838,1.50809,1.50833,38800000.0
2006-11-30 16:50:00,1.50824,1.50824,1.50795,1.50799,40300000.0
2006-11-30 16:51:00,1.50817,1.50855,1.50817,1.50855,29700000.0
2006-11-30 16:52:00,1.50856,1.50856,1.50822,1.5084,60400000.0
2006-11-30 16:53:00,1.50836,1.50836,1.50802,1.50802,59000000.0
2006-11-30 16:54:00,1.50813,1.5083,1.50811,1.50823,43100000.0
2006-11-30 16:55:00,1.50839,1.50839,1.50795,1.5082,21500000.0
2006-11-30 16:56:00,1.50827,1.50834,1.50814,1.50834,37600000.0
2006-11-30 16:57:00,1.5089,1.5095,1.50856,1.50927,45500000.0
2006-11-30 16:58:00,1.50955,1.50961,1.50881,1.50908,29200000.0
2006-11-30 16:59:00,1.50914,1.50934,1.50884,1.50901,43500000.0
2006-11-30 17:00:00,1.50852,1.50915,1.50813,1.50899,56900001.0
2006-11-30 17:01:00,1.50883,1.5095,1.50863,1.50945,44600000.0
2006-11-30 17:02:00,1.50937,1.50952,1.50904,1.50921,18200000.0
2006-11-30 17:03:00,1.50947,1.50992,1.50931,1.50992,51500000.0
2006-11-30 17:04:00,1.50995,1.51116,1.50989,1.51104,37800000.0
2006-11-30 17:05:00,1.51067,1.5114,1.51037,1.5114,19800000.0
2006-11-30 17:06:00,1.51115,1.51115,1.51037,1.5106,43400000.0
2006-11-30 17:07:00,1.51065,1.51085,1.51039,1.51085,45200000.0
2006-11-30 17:08:00,1.51119,1.51165,1.51119,1.5114,28000000.0
2006-11-30 17:09:00,1.51136,1.5115,1.51095,1.51104,42300000.0
2006-11-30 17:10:00,1.51076,1.51125,1.51066,1.51113,25400000.0
2006-11-30 17:11:00,1.51104,1.51125,1.51087,1.51125,40900000.0
2006-11-30 17:12:00,1.5112,1.51127,1.51084,1.51113,28000000.0
2006-11-30 17:13:00,1.51112,1.51137,1.51087,1.51137,35300000.0
2006-11-30 17:14:00,1.51115,1.51139,1.51105,1.51111,51800000.0
2006-11-30 17:15:00,1.51171,1.51172,1.51126,1.51126,40700000.0
2006-11-30 17:16:00,1.51139,1.51158,1.51134,1.51139,30600000.0
2006-11-30 17:17:00,1.51133,1.51173,1.51124,1.51157,48800000.0
2006-11-30 17:18:00,1.51152,1.51152,1.51125,1.51142,36700000.0
2006-11-30 17:19:00,1.51094,1.51136,1.51094,1.51134,28500000.0
2006-11-30 17:20:00,1.51124,1.51168,1.51121,1.51153,32800000.0
2006-11-30 17:21:00,1.51195,1.51245,1.51195,1.51245,57400001.0
2006-11-30 17:22:00,1.51228,1.5124,1.51207,1.51226,48600001.0
2006-11-30 17:23:00,1.51204,1.51258,1.51204,1.51258,30400000.0
2006-11-30 17:24:00,1.51259,1.51289,1.51245,1.51285,32000000.0
2006-11-30 17:25:00,1.51269,1.51299,1.51269,1.51279,50800000.0
2006-11-30 17:26:00,1.51258,1.51276,1.5125,1.5125,46800000.0
2006-11-30 17:27:00,1.51248,1.51271,1.51229,1.5125,39700000.0
2006-11-30 17:28:00,1.51254,1.51254,1.51218,1.51226,23200000.0
2006-11-30 17:29:00,1.51238,1.51269,1.51208,1.51269,51800000.0
2006-11-30 17:30:00,1.51288,1.51301,1.51234,1.51288,52000000.0
2006-11-30 17:31:00,1.51268,1.51296,1.51268,1.51286,35000000.0
2006-11-30 17:32:00,1.51281,1.51303,1.51267,1.51272,35600000.0
2006-11-30 17:33:00,1.51267,1.51275,1.51255,1.51273,27000000.0
2006-11-30 17:34:00,1.51268,1.51279,1.51252,1.5126,39900000.0
2006-11-30 17:35:00,1.51237,1.51261,1.51225,1.51237,30200000.0
2006-11-30 17:36:00,1.5123,1.51265,1.5123,1.51245,66700000.0
2006-11-30 17:37:00,1.5124,1.51256,1.51193,1.51256,36200000.0
2006-11-30 17:38:00,1.51221,1.51257,1.5121,1.5121,36400000.0
2006-11-30 17:39:00,1.51241,1.51266,1.51241,1.51266,22400000.0
2006-11-30 17:40:00,1.51262,1.51289,1.51262,1.51286,28400000.0
2006-11-30 17:41:00,1.51295,1.51312,1.51281,1.51309,41200000.0
2006-11-30 17:42:00,1.51293,1.51338,1.51279,1.51322,45000000.0
2006-11-30 17:43:00,1.51326,1.51326,1.51273,1.51298,43200000.0
2006-11-30 17:44:00,1.51317,1.5137,1.51311,1.51332,45200000.0
2006-11-30 17:45:00,1.51365,1.51454,1.51365,1.51427,36100000.0
2006-11-30 17:46:00,1.51444,1.51483,1.5144,1.51467,53200000.0
2006-11-30 17:47:00,1.51447,1.51473,1.51447,1.51449,43000001.0
2006-11-30 17:48:00,1.51463,1.51464,1.51419,1.51459,53800001.0
2006-11-30 17:49:00,1.51455,1.51455,1.51406,1.51443,33300000.0
2006-11-30 17:50:00,1.51448,1.51448,1.51389,1.51406,19000000.0
2006-11-30 17:51:00,1.5141,1.51438,1.51372,1.51372,34300000.0
2006-11-30 17:52:00,1.51394,1.51437,1.51394,1.51431,45700000.0
2006-11-30 17:53:00,1.51424,1.51468,1.51424,1.51459,37800000.0
2006-11-30 17:54:00,1.51422,1.51439,1.5137,1.51404,40600000.0
2006-11-30 17:55:00,1.51394,1.51394,1.51266,1.51323,43100000.0
2006-11-30 17:56:00,1.51313,1.51363,1.51313,1.51353,33700000.0
2006-11-30 17:57:00,1.5136,1.5142,1.51358,1.5142,110600004.0
2006-11-30 17:58:00,1.51408,1.51424,1.51371,1.51397,40800000.0
2006-11-30 17:59:00,1.51369,1.51383,1.51302,1.51335,39000000.0
2006-11-30 18:00:00,1.51344,1.51397,1.51325,1.51359,49800001.0
2006-11-30 18:01:00,1.51344,1.51348,1.51285,1.51323,73100000.0
2006-11-30 18:02:00,1.51344,1.51344,1.51322,1.51333,55800000.0
2006-11-30 18:03:00,1.51312,1.51354,1.51305,1.51317,21700000.0
2006-11-30 18:04:00,1.51343,1.51345,1.51323,1.51323,43600000.0
2006-11-30 18:05:00,1.51342,1.51342,1.51274,1.51274,27700000.0
2006-11-30 18:06:00,1.51264,1.51311,1.51243,1.51289,56400001.0
2006-11-30 18:07:00,1.51317,1.51317,1.5126,1.51267,49700000.0
2006-11-30 18:08:00,1.51266,1.51338,1.51266,1.51335,50400000.0
2006-11-30 18:09:00,1.51323,1.51357,1.51322,1.51333,41500000.0
2006-11-30 18:10:00,1.51317,1.51346,1.51298,1.51314,35800000.0
2006-11-30 18:11:00,1.51306,1.51338,1.51279,1.51327,32400000.0
2006-11-30 18:12:00,1.51357,1.51378,1.51345,1.51362,37400000.0
2006-11-30 18:13:00,1.51391,1.51402,1.51361,1.51387,46500000.0
2006-11-30 18:14:00,1.51337,1.5142,1.51337,1.51415,28800000.0
2006-11-30 18:15:00,1.5139,1.51412,1.5137,1.51383,51900000.0
2006-11-30 18:16:00,1.51388,1.51423,1.51377,1.51394,22600000.0
2006-11-30 18:17:00,1.51403,1.51468,1.51403,1.51418,64600000.0
2006-11-30 18:18:00,1.51432,1.51451,1.51406,1.51446,84700000.0
2006-11-30 18:19:00,1.51444,1.51444,1.51406,1.51414,30600000.0
2006-11-30 18:20:00,1.51428,1.51463,1.51425,1.51437,43700000.0
2006-11-30 18:21:00,1.51437,1.5146,1.51425,1.51459,30000000.0
2006-11-30 18:22:00,1.51484,1.51493,1.51473,1.51486,27400000.0
2006-11-30 18:23:00,1.51484,1.51509,1.51478,1.51493,54500001.0
2006-11-30 18:24:00,1.51467,1.51473,1.51436,1.51436,37000000.0
2006-11-30 18:25:00,1.51443,1.51444,1.5142,1.51427,46800000.0
2006-11-30 18:26:00,1.5143,1.51436,1.51412,1.51428,32400000.0
2006-11-30 18:27:00,1.51408,1.51453,1.51383,1.51435,33200000.0
2006-11-30 18:28:00,1.51405,1.51435,1.51403,1.51419,48600000.0
2006-11-30 18:29:00,1.51431,1.51455,1.5142,1.5144,33800000.0
2006-11-30 18:30:00,1.51434,1.5144,1.51418,1.51431,55800001.0
2006-11-30 18:31:00,1.51446,1.51452,1.51418,1.51436,35400000.0
2006-11-30 18:32:00,1.51437,1.51447,1.51424,1.51445,32500000.0
2006-11-30 18:33:00,1.51466,1.51503,1.51447,1.51485,48700000.0
2006-11-30 18:34:00,1.51501,1.51526,1.51485,1.515,32700000.0
2006-11-30 18:35:00,1.51504,1.51504,1.51455,1.51471,43600000.0
2006-11-30 18:36:00,1.51419,1.51448,1.51415,1.51434,56300000.0
2006-11-30 18:37:00,1.5143,1.5143,1.51407,1.51421,30600000.0
2006-11-30 18:38:00,1.51409,1.51422,1.51386,1.51412,27600000.0
2006-11-30 18:39:00,1.51387,1.5141,1.51387,1.51407,29600000.0
2006-11-30 18:40:00,1.51407,1.51419,1.51381,1.51384,33500000.0
2006-11-30 18:41:00,1.51399,1.51429,1.51399,1.51412,33200000.0
2006-11-30 18:42:00,1.51405,1.51421,1.51393,1.51411,41700000.0
2006-11-30 18:43:00,1.51407,1.51426,1.5139,1.51412,47200000.0
2006-11-30 18:44:00,1.51406,1.51452,1.51389,1.5141,37100000.0
2006-11-30 18:45:00,1.51408,1.51412,1.51379,1.51379,30400000.0
2006-11-30 18:46:00,1.51391,1.51391,1.51356,1.51356,40200000.0
2006-11-30 18:47:00,1.51395,1.51409,1.51384,1.51399,23400000.0
2006-11-30 18:48:00,1.51418,1.5144,1.51413,1.51425,30200000.0
2006-11-30 18:49:00,1.51417,1.51417,1.51375,1.51383,21700000.0
2006-11-30 18:50:00,1.51372,1.51372,1.51344,1.51363,41800000.0
2006-11-30 18:51:00,1.51351,1.51359,1.51327,1.51327,35000000.0
2006-11-30 18:52:00,1.51313,1.51347,1.51309,1.51309,77600001.0
2006-11-30 18:53:00,1.51309,1.51313,1.51289,1.51297,35400000.0
2006-11-30 18:54:00,1.513,1.513,1.51189,1.51194,23400000.0
2006-11-30 18:55:00,1.51162,1.51196,1.51156,1.51173,27600000.0
2006-11-30 18:56:00,1.51174,1.51231,1.5117,1.5117,52000000.0
2006-11-30 18:57:00,1.51213,1.51218,1.51213,1.51214,35600000.0
2006-11-30 18:58:00,1.51237,1.51284,1.51237,1.51256,47100000.0
2006-11-30 18:59:00,1.51265,1.51311,1.51237,1.51311,33000000.0
2006-11-30 19:00:00,1.51326,1.51356,1.51326,1.51354,19400000.0
2006-11-30 19:01:00,1.51356,1.51356,1.51315,1.5133,31400000.0
2006-11-30 19:02:00,1.513,1.51328,1.51287,1.51328,25500000.0
2006-11-30 19:03:00,1.51307,1.51331,1.51294,1.51307,36400000.0
2006-11-30 19:04:00,1.51301,1.51313,1.51281,1.51303,27000000.0
2006-11-30 19:05:00,1.51297,1.51297,1.51264,1.51282,20200000.0
2006-11-30 19:06:00,1.51292,1.51292,1.51276,1.51284,25800000.0
2006-11-30 19:07:00,1.51276,1.51306,1.51271,1.51288,42300000.0
2006-11-30 19:08:00,1.51256,1.51271,1.51226,1.51234,32400000.0
2006-11-30 19:09:00,1.51245,1.51281,1.51231,1.51281,31200000.0
2006-11-30 19:10:00,1.51312,1.51313,1.51269,1.51281,37000000.0
2006-11-30 19:11:00,1.51316,1.51339,1.51313,1.51328,35400000.0
2006-11-30 19:12:00,1.51301,1.51335,1.51301,1.51335,34800000.0
2006-11-30 19:13:00,1.51335,1.51357,1.51332,1.51346,40200000.0
2006-11-30 19:14:00,1.51339,1.51371,1.51332,1.51371,36200000.0
2006-11-30 19:15:00,1.51355,1.51357,1.51332,1.51342,26700000.0
2006-11-30 19:16:00,1.5132,1.5136,1.5132,1.51354,25600000.0
2006-11-30 19:17:00,1.51354,1.51378,1.51351,1.51366,54300000.0
2006-11-30 19:18:00,1.51369,1.51369,1.51331,1.51336,34300000.0
2006-11-30 19:19:00,1.51352,1.51366,1.51321,1.5135,44800000.0
2006-11-30 19:20:00,1.51332,1.51363,1.51328,1.51344,47400000.0
2006-11-30 19:21:00,1.51329,1.5136,1.51329,1.51349,42900001.0
2006-11-30 19:22:00,1.51357,1.51363,1.5133,1.51347,40200000.0
2006-11-30 19:23:00,1.51331,1.51341,1.51304,1.51341,55800000.0
2006-11-30 19:24:00,1.51337,1.51352,1.51321,1.51342,58000000.0
2006-11-30 19:25:00,1.51352,1.51352,1.51314,1.5134,52000000.0
2006-11-30 19:26:00,1.51328,1.51351,1.51305,1.5134,28200000.0
2006-11-30 19:27:00,1.51342,1.51351,1.51311,1.51351,33400000.0
2006-11-30 19:28:00,1.51308,1.51333,1.51307,1.51314,43600000.0
2006-11-30 19:29:00,1.51296,1.51311,1.51265,1.51311,28700000.0
2006-11-30 19:30:00,1.51322,1.51324,1.51303,1.51309,45800000.0
2006-11-30 19:31:00,1.5131,1.5131,1.51289,1.51299,60200001.0
2006-11-30 19:32:00,1.51292,1.51316,1.51278,1.5131,32600000.0
2006-11-30 19:33:00,1.5132,1.51327,1.51303,1.51312,51600000.0
2006-11-30 19:34:00,1.51322,1.51337,1.51302,1.51302,42000000.0
2006-11-30 19:35:00,1.51306,1.51326,1.51286,1.51319,32300000.0
2006-11-30 19:36:00,1.51301,1.51323,1.51296,1.51306,25800000.0
2006-11-30 19:37:00,1.51318,1.5134,1.51286,1.51286,31800000.0
2006-11-30 19:38:00,1.51271,1.51297,1.51271,1.51275,26500000.0
2006-11-30 19:39:00,1.51299,1.51314,1.51287,1.51297,41800000.0
2006-11-30 19:40:00,1.51286,1.51295,1.51271,1.51285,54000000.0
2006-11-30 19:41:00,1.51281,1.51295,1.51268,1.51285,48900000.0
2006-11-30 19:42:00,1.51277,1.51281,1.51251,1.51278,38800000.0
2006-11-30 19:43:00,1.51264,1.51269,1.51225,1.51265,28000000.0
2006-11-30 19:44:00,1.51251,1.51267,1.51251,1.51265,50200000.0
2006-11-30 19:45:00,1.51251,1.51258,1.51246,1.51251,48800001.0
2006-11-30 19:46:00,1.51252,1.51261,1.51213,1.51213,42500000.0
2006-11-30 19:47:00,1.51225,1.51247,1.51218,1.51236,38600000.0
2006-11-30 19:48:00,1.51248,1.51249,1.51224,1.5123,47000000.0
2006-11-30 19:49:00,1.51199,1.51206,1.5119,1.5119,25000000.0
2006-11-30 19:50:00,1.51214,1.51218,1.51195,1.51216,51800000.0
2006-11-30 19:51:00,1.5121,1.51222,1.51208,1.51219,51200000.0
2006-11-30 19:52:00,1.51214,1.51249,1.51213,1.51246,30200000.0
2006-11-30 19:53:00,1.51248,1.51266,1.51236,1.51254,47200000.0
2006-11-30 19:54:00,1.51242,1.51249,1.51233,1.51237,42400000.0
2006-11-30 19:55:00,1.51241,1.51254,1.51241,1.51244,38100000.0
2006-11-30 19:56:00,1.51249,1.5127,1.51239,1.51258,28000000.0
2006-11-30 19:57:00,1.51262,1.51262,1.51228,1.51242,39600000.0
2006-11-30 19:58:00,1.51233,1.51253,1.51228,1.51231,35400000.0
2006-11-30 19:59:00,1.51239,1.5126,1.51233,1.5124,35000000.0
2006-11-30 20:00:00,1.51236,1.51269,1.51197,1.51197,39700000.0
2006-11-30 20:01:00,1.51237,1.51247,1.51218,1.51222,49900000.0
2006-11-30 20:02:00,1.5124,1.51243,1.51222,1.51235,30900000.0
2006-11-30 20:03:00,1.51258,1.51258,1.51231,1.51244,25800000.0
2006-11-30 20:04:00,1.51248,1.5126,1.51224,1.51253,62600000.0
2006-11-30 20:05:00,1.51262,1.51286,1.51259,1.51259,28800000.0
2006-11-30 20:06:00,1.51269,1.51276,1.51256,1.51265,20800000.0
2006-11-30 20:07:00,1.5125,1.5125,1.51208,1.51242,30400000.0
2006-11-30 20:08:00,1.51247,1.51247,1.51195,1.51218,35200000.0
2006-11-30 20:09:00,1.51216,1.51218,1.51196,1.51206,21000000.0
2006-11-30 20:10:00,1.51175,1.51236,1.51175,1.51225,32000000.0
2006-11-30 20:11:00,1.51218,1.51221,1.51198,1.51201,37000000.0
2006-11-30 20:12:00,1.5119,1.512,1.51158,1.51187,35000000.0
2006-11-30 20:13:00,1.51193,1.51193,1.51169,1.51183,27600000.0
2006-11-30 20:14:00,1.51181,1.5119,1.51133,1.5119,37000000.0
2006-11-30 20:15:00,1.51205,1.51231,1.51196,1.51231,36800000.0
2006-11-30 20:16:00,1.51229,1.51244,1.5121,1.5121,39600000.0
2006-11-30 20:17:00,1.51209,1.51232,1.51195,1.51223,63400001.0
2006-11-30 20:18:00,1.51213,1.51221,1.51201,1.51203,25600000.0
2006-11-30 20:19:00,1.51209,1.51209,1.51189,1.51204,60800001.0
2006-11-30 20:20:00,1.51201,1.51208,1.51172,1.51208,37600000.0
2006-11-30 20:21:00,1.51193,1.51197,1.51179,1.51179,44800000.0
2006-11-30 20:22:00,1.51195,1.51196,1.51163,1.51178,47500000.0
2006-11-30 20:23:00,1.5118,1.51185,1.51153,1.51176,45800000.0
2006-11-30 20:24:00,1.5119,1.5119,1.51167,1.51168,22000000.0
2006-11-30 20:25:00,1.51196,1.51196,1.51163,1.51169,66000002.0
2006-11-30 20:26:00,1.51199,1.5122,1.5118,1.51201,50700000.0
2006-11-30 20:27:00,1.51199,1.51199,1.51149,1.51172,60400000.0
2006-11-30 20:28:00,1.51167,1.51189,1.51164,1.51189,30400000.0
2006-11-30 20:29:00,1.51176,1.51176,1.51118,1.51159,32400000.0
2006-11-30 20:30:00,1.51159,1.51159,1.51141,1.51156,20800000.0
2006-11-30 20:31:00,1.51145,1.51158,1.51116,1.51148,47000000.0
2006-11-30 20:32:00,1.5113,1.51164,1.51117,1.51164,41800000.0
2006-11-30 20:33:00,1.51161,1.51161,1.51133,1.51153,37800000.0
2006-11-30 20:34:00,1.5114,1.51163,1.51132,1.51151,38400000.0
2006-11-30 20:35:00,1.5114,1.51153,1.51129,1.5113,30600000.0
2006-11-30 20:36:00,1.51138,1.51162,1.51133,1.51143,45100000.0
2006-11-30 20:37:00,1.51153,1.51156,1.51131,1.51156,40800000.0
2006-11-30 20:38:00,1.51167,1.51175,1.51152,1.51155,28400000.0
2006-11-30 20:39:00,1.51135,1.51162,1.51125,1.51139,42600000.0
2006-11-30 20:40:00,1.51139,1.51167,1.51136,1.51138,36000000.0
2006-11-30 20:41:00,1.51147,1.51156,1.51123,1.51147,50100000.0
2006-11-30 20:42:00,1.51136,1.51139,1.511,1.51137,36900000.0
2006-11-30 20:43:00,1.51127,1.51139,1.51099,1.51099,30400000.0
2006-11-30 20:44:00,1.51124,1.51126,1.51089,1.51113,30600000.0
2006-11-30 20:45:00,1.51097,1.51124,1.51094,1.51094,45400000.0
2006-11-30 20:46:00,1.51125,1.5113,1.51102,1.51127,41600000.0
2006-11-30 20:47:00,1.51126,1.51126,1.51082,1.51104,47400000.0
2006-11-30 20:48:00,1.51089,1.51133,1.51089,1.51128,40800000.0
2006-11-30 20:49:00,1.51126,1.51126,1.51113,1.51113,33000000.0
2006-11-30 20:50:00,1.51109,1.51125,1.51102,1.51125,46400000.0
2006-11-30 20:51:00,1.51122,1.51141,1.51113,1.51116,39100000.0
2006-11-30 20:52:00,1.511,1.51119,1.51099,1.5111,29200000.0
2006-11-30 20:53:00,1.51096,1.51121,1.51096,1.51111,44400000.0
2006-11-30 20:54:00,1.51083,1.51119,1.51083,1.51108,51400000.0
2006-11-30 20:55:00,1.51116,1.51141,1.5111,1.51136,27200000.0
2006-11-30 20:56:00,1.51133,1.51148,1.51122,1.51148,27800000.0
2006-11-30 20:57:00,1.51144,1.51144,1.5113,1.5113,32000000.0
2006-11-30 20:58:00,1.51135,1.51146,1.51125,1.51137,48800001.0
2006-11-30 20:59:00,1.51115,1.51139,1.51115,1.51134,43300000.0
2006-11-30 21:00:00,1.51117,1.51133,1.51091,1.51123,41300000.0
2006-11-30 21:01:00,1.5112,1.51149,1.51088,1.51088,45900000.0
2006-11-30 21:02:00,1.51139,1.51156,1.51101,1.51131,40200000.0
2006-11-30 21:03:00,1.51103,1.51108,1.51076,1.51096,32000000.0
2006-11-30 21:04:00,1.51108,1.5111,1.51091,1.5111,25800000.0
2006-11-30 21:05:00,1.51076,1.511,1.51061,1.51082,42800000.0
2006-11-30 21:06:00,1.51085,1.51085,1.51058,1.51085,37600000.0
2006-11-30 21:07:00,1.51087,1.51087,1.5106,1.51087,30600000.0
2006-11-30 21:08:00,1.51084,1.51092,1.51076,1.51084,23400000.0
2006-11-30 21:09:00,1.51095,1.51128,1.5109,1.51123,32800000.0
2006-11-30 21:10:00,1.51125,1.51127,1.51092,1.51099,41800000.0
2006-11-30 21:11:00,1.51105,1.51138,1.51095,1.51107,43500000.0
2006-11-30 21:12:00,1.51099,1.51129,1.51092,1.51123,31400000.0
2006-11-30 21:13:00,1.51132,1.51154,1.51123,1.51133,60800000.0
2006-11-30 21:14:00,1.51131,1.51176,1.51131,1.51152,28400000.0
2006-11-30 21:15:00,1.51142,1.51153,1.51134,1.51135,43600000.0
2006-11-30 21:16:00,1.511,1.51137,1.511,1.51137,49900000.0
2006-11-30 21:17:00,1.51126,1.51136,1.51088,1.51088,42200000.0
2006-11-30 21:18:00,1.51149,1.51149,1.51076,1.51137,33800000.0
2006-11-30 21:19:00,1.5114,1.5114,1.51086,1.51087,35800000.0
2006-11-30 21:20:00,1.51079,1.51095,1.51065,1.51081,46000001.0
2006-11-30 21:21:00,1.51084,1.51096,1.51064,1.51089,26800000.0
2006-11-30 21:22:00,1.51053,1.51105,1.51053,1.51093,35000000.0
2006-11-30 21:23:00,1.5108,1.5111,1.5105,1.5105,42600000.0
2006-11-30 21:24:00,1.51074,1.51088,1.51057,1.51057,56200001.0
2006-11-30 21:25:00,1.51049,1.5107,1.5103,1.5103,49600000.0
2006-11-30 21:26:00,1.51068,1.51083,1.5106,1.51062,56500001.0
2006-11-30 21:27:00,1.51055,1.51082,1.51055,1.51079,35400000.0
2006-11-30 21:28:00,1.51091,1.51117,1.51091,1.51103,46600000.0
2006-11-30 21:29:00,1.51128,1.51146,1.51122,1.51143,51900000.0
2006-11-30 21:30:00,1.51142,1.51154,1.51127,1.51138,52100001.0
2006-11-30 21:31:00,1.5114,1.5114,1.51119,1.51119,26000000.0
2006-11-30 21:32:00,1.51119,1.51124,1.51103,1.51114,37600000.0
2006-11-30 21:33:00,1.51119,1.5114,1.51104,1.51114,61000001.0
2006-11-30 21:34:00,1.51111,1.51111,1.51088,1.51096,34800000.0
2006-11-30 21:35:00,1.51083,1.51116,1.51051,1.51116,24400000.0
2006-11-30 21:36:00,1.51114,1.51114,1.51065,1.51088,28000000.0
2006-11-30 21:37:00,1.51084,1.51084,1.51057,1.5106,56800000.0
2006-11-30 21:38:00,1.51065,1.51067,1.51044,1.51063,33000000.0
2006-11-30 21:39:00,1.51051,1.51084,1.51051,1.51057,30200000.0
2006-11-30 21:40:00,1.51054,1.51074,1.51054,1.51065,38500000.0
2006-11-30 21:41:00,1.51072,1.51084,1.5106,1.51073,45200000.0
2006-11-30 21:42:00,1.51063,1.5108,1.51043,1.51043,25400000.0
2006-11-30 21:43:00,1.51061,1.51074,1.51054,1.51072,32000000.0
2006-11-30 21:44:00,1.51077,1.51089,1.51065,1.5107,28200000.0
2006-11-30 21:45:00,1.51074,1.51079,1.51069,1.51079,19000000.0
2006-11-30 21:46:00,1.51087,1.51099,1.51054,1.51079,47600000.0
2006-11-30 21:47:00,1.5108,1.51117,1.5108,1.51104,25800000.0
2006-11-30 21:48:00,1.51127,1.51127,1.51099,1.51107,43300000.0
2006-11-30 21:49:00,1.51097,1.51101,1.51087,1.51095,36600000.0
2006-11-30 21:50:00,1.51121,1.5113,1.51098,1.51105,54300000.0
2006-11-30 21:51:00,1.51103,1.51144,1.51103,1.51112,51000001.0
2006-11-30 21:52:00,1.511,1.51127,1.51084,1.51098,37400000.0
2006-11-30 21:53:00,1.51094,1.5113,1.51094,1.51117,25600000.0
2006-11-30 21:54:00,1.51116,1.51138,1.51099,1.51125,48400000.0
2006-11-30 21:55:00,1.51118,1.51126,1.51093,1.51126,33400000.0
2006-11-30 21:56:00,1.51138,1.51143,1.51122,1.51135,51200000.0
2006-11-30 21:57:00,1.51149,1.51179,1.51124,1.51158,31100000.0
2006-11-30 21:58:00,1.51157,1.51186,1.51157,1.51157,32800000.0
2006-11-30 21:59:00,1.51169,1.51221,1.51169,1.51206,27800000.0
2006-11-30 22:00:00,1.51238,1.51249,1.51196,1.51196,37600000.0
2006-11-30 22:01:00,1.51171,1.51182,1.51151,1.51151,60100000.0
2006-11-30 22:02:00,1.51146,1.51149,1.5113,1.51147,26800000.0
2006-11-30 22:03:00,1.5117,1.51177,1.51155,1.51177,22800000.0
2006-11-30 22:04:00,1.51181,1.51203,1.51163,1.51178,37600000.0
2006-11-30 22:05:00,1.5119,1.5119,1.51149,1.51169,42400000.0
2006-11-30 22:06:00,1.51175,1.51183,1.51137,1.51164,48400000.0
2006-11-30 22:07:00,1.51168,1.51193,1.51168,1.51178,27800000.0
2006-11-30 22:08:00,1.51142,1.51188,1.51142,1.51188,37900000.0
2006-11-30 22:09:00,1.51181,1.51189,1.51152,1.5117,25800000.0
2006-11-30 22:10:00,1.5117,1.51179,1.51153,1.51179,63900000.0
2006-11-30 22:11:00,1.5116,1.51165,1.5114,1.51141,33000000.0
2006-11-30 22:12:00,1.51141,1.51159,1.51138,1.51138,55200000.0
2006-11-30 22:13:00,1.5113,1.5113,1.51096,1.51096,28400000.0
2006-11-30 22:14:00,1.51082,1.51161,1.51082,1.51152,30800000.0
2006-11-30 22:15:00,1.51158,1.51171,1.51148,1.51152,57600000.0
2006-11-30 22:16:00,1.51143,1.51163,1.51133,1.51133,46200000.0
2006-11-30 22:17:00,1.51154,1.51154,1.5113,1.51153,33800000.0
2006-11-30 22:18:00,1.51163,1.51163,1.51145,1.51146,43800000.0
2006-11-30 22:19:00,1.51122,1.51146,1.51122,1.51137,23400000.0
2006-11-30 22:20:00,1.51147,1.51157,1.51129,1.5115,54600000.0
2006-11-30 22:21:00,1.51134,1.51149,1.51109,1.51136,75700000.0
2006-11-30 22:22:00,1.51144,1.51144,1.51119,1.51134,46400000.0
2006-11-30 22:23:00,1.51146,1.51146,1.5113,1.51132,42400000.0
2006-11-30 22:24:00,1.51146,1.51149,1.51123,1.51139,32800000.0
2006-11-30 22:25:00,1.5113,1.5114,1.51119,1.51139,30000000.0
2006-11-30 22:26:00,1.51125,1.5114,1.51125,1.51139,40400000.0
2006-11-30 22:27:00,1.51125,1.51137,1.51093,1.51125,60400000.0
2006-11-30 22:28:00,1.51115,1.51143,1.51111,1.51131,39000000.0
2006-11-30 22:29:00,1.5114,1.51154,1.5112,1.51138,52200001.0
2006-11-30 22:30:00,1.51145,1.51145,1.51132,1.51132,36200000.0
2006-11-30 22:31:00,1.51151,1.51158,1.51091,1.51153,33200000.0
2006-11-30 22:32:00,1.51137,1.51157,1.51135,1.51147,32800000.0
2006-11-30 22:33:00,1.51141,1.51168,1.51141,1.51149,44600000.0
2006-11-30 22:34:00,1.51152,1.51165,1.51131,1.51152,69700001.0
2006-11-30 22:35:00,1.51159,1.51165,1.51132,1.51132,40100000.0
2006-11-30 22:36:00,1.51134,1.51136,1.51068,1.51068,60200000.0
2006-11-30 22:37:00,1.51141,1.5115,1.5113,1.5115,47400000.0
2006-11-30 22:38:00,1.51145,1.51162,1.51135,1.51147,45600000.0
2006-11-30 22:39:00,1.5114,1.51153,1.51129,1.51137,29800000.0
2006-11-30 22:40:00,1.51136,1.51138,1.51098,1.51098,39800000.0
2006-11-30 22:41:00,1.5113,1.51152,1.5113,1.51147,21000000.0
2006-11-30 22:42:00,1.51162,1.51162,1.51137,1.51151,52000001.0
2006-11-30 22:43:00,1.51167,1.51168,1.51136,1.51149,39400001.0
2006-11-30 22:44:00,1.51128,1.51139,1.51112,1.51139,55700000.0
2006-11-30 22:45:00,1.51133,1.51138,1.51114,1.51138,66800002.0
2006-11-30 22:46:00,1.51132,1.5114,1.5112,1.5112,27000000.0
2006-11-30 22:47:00,1.51128,1.5113,1.5111,1.5112,43600000.0
2006-11-30 22:48:00,1.51108,1.51145,1.51108,1.5113,46800000.0
2006-11-30 22:49:00,1.5112,1.51133,1.51089,1.51112,25400000.0
2006-11-30 22:50:00,1.51115,1.51122,1.51098,1.51098,28200000.0
2006-11-30 22:51:00,1.51114,1.51132,1.5111,1.51132,34200000.0
2006-11-30 22:52:00,1.51117,1.51123,1.5109,1.51094,42400000.0
2006-11-30 22:53:00,1.51116,1.51131,1.51088,1.51131,41400000.0
2006-11-30 22:54:00,1.51124,1.51128,1.51104,1.51105,30000000.0
2006-11-30 22:55:00,1.5113,1.51137,1.51116,1.51117,33600000.0
2006-11-30 22:56:00,1.51137,1.51145,1.51125,1.51145,27600000.0
2006-11-30 22:57:00,1.51126,1.51126,1.51093,1.51093,51000000.0
2006-11-30 22:58:00,1.51114,1.51119,1.51109,1.51111,42400000.0
2006-11-30 22:59:00,1.51117,1.51125,1.51102,1.51121,67000000.0
2006-11-30 23:00:00,1.51278,1.51293,1.51165,1.51165,23200000.0
2006-11-30 23:01:00,1.51187,1.51203,1.51153,1.51197,40000000.0
2006-11-30 23:02:00,1.5116,1.51189,1.5116,1.51176,35600000.0
2006-11-30 23:03:00,1.51198,1.51198,1.51172,1.51172,44800000.0
2006-11-30 23:04:00,1.51178,1.51201,1.51162,1.51201,37200000.0
2006-11-30 23:05:00,1.51202,1.51214,1.51199,1.51214,49400000.0
2006-11-30 23:06:00,1.51207,1.51212,1.51164,1.51188,41200000.0
2006-11-30 23:07:00,1.51178,1.51206,1.51178,1.51199,25000000.0
2006-11-30 23:08:00,1.51196,1.51196,1.51147,1.51156,37300000.0
2006-11-30 23:09:00,1.51156,1.51161,1.5114,1.51144,35200000.0
2006-11-30 23:10:00,1.51137,1.51159,1.5112,1.5114,53000000.0
2006-11-30 23:11:00,1.51147,1.51149,1.51136,1.51148,47700000.0
2006-11-30 23:12:00,1.51157,1.51157,1.5114,1.51155,30300000.0
2006-11-30 23:13:00,1.51099,1.51172,1.51099,1.51146,34000000.0
2006-11-30 23:14:00,1.51131,1.51131,1.51099,1.51099,27000000.0
2006-11-30 23:15:00,1.51106,1.51126,1.51053,1.51091,44300000.0
2006-11-30 23:16:00,1.51086,1.51086,1.51051,1.51065,61300002.0
2006-11-30 23:17:00,1.51087,1.51097,1.51078,1.51081,30200000.0
2006-11-30 23:18:00,1.51076,1.51077,1.51045,1.51057,62400001.0
2006-11-30 23:19:00,1.51055,1.51084,1.51055,1.51082,35200000.0
2006-11-30 23:20:00,1.51076,1.51076,1.5101,1.51052,44900000.0
2006-11-30 23:21:00,1.51043,1.51048,1.51014,1.51024,49400000.0
2006-11-30 23:22:00,1.51023,1.51036,1.50996,1.5102,40200000.0
2006-11-30 23:23:00,1.50988,1.51016,1.50988,1.50989,37800000.0
2006-11-30 23:24:00,1.50964,1.50999,1.50964,1.5099,30200000.0
2006-11-30 23:25:00,1.50991,1.51011,1.50976,1.50976,35700000.0
2006-11-30 23:26:00,1.50966,1.50978,1.50932,1.50978,42200000.0
2006-11-30 23:27:00,1.50976,1.50984,1.50968,1.50984,27600000.0
2006-11-30 23:28:00,1.50998,1.51009,1.50972,1.50972,58300000.0
2006-11-30 23:29:00,1.50997,1.51022,1.5098,1.51002,44600000.0
2006-11-30 23:30:00,1.50995,1.51033,1.50995,1.51033,39300000.0
2006-11-30 23:31:00,1.51048,1.51065,1.51013,1.51065,23600000.0
2006-11-30 23:32:00,1.51034,1.51068,1.51034,1.51068,50000000.0
2006-11-30 23:33:00,1.5106,1.51076,1.5106,1.51062,48500000.0
2006-11-30 23:34:00,1.5106,1.51068,1.5104,1.51045,47100000.0
2006-11-30 23:35:00,1.51069,1.51071,1.51053,1.51055,24400000.0
2006-11-30 23:36:00,1.51059,1.51059,1.51047,1.51049,35000000.0
2006-11-30 23:37:00,1.51046,1.51046,1.51013,1.51021,25400000.0
2006-11-30 23:38:00,1.51011,1.51033,1.51009,1.51033,34000000.0
2006-11-30 23:39:00,1.51018,1.51023,1.5101,1.51023,30600000.0
2006-11-30 23:40:00,1.51045,1.51045,1.51004,1.51004,36400000.0
2006-11-30 23:41:00,1.51005,1.51005,1.50951,1.50951,44800001.0
2006-11-30 23:42:00,1.51007,1.51018,1.50988,1.51017,19200000.0
2006-11-30 23:43:00,1.51006,1.51007,1.5094,1.50986,37600000.0
2006-11-30 23:44:00,1.51006,1.51015,1.50998,1.51014,51400000.0
2006-11-30 23:45:00,1.51004,1.51037,1.50976,1.50995,45900000.0
2006-11-30 23:46:00,1.5101,1.5101,1.50992,1.51,40800000.0
2006-11-30 23:47:00,1.51005,1.5101,1.50985,1.51003,42000000.0
2006-11-30 23:48:00,1.51011,1.51025,1.50992,1.51024,32000000.0
2006-11-30 23:49:00,1.51028,1.51036,1.50985,1.51008,42200000.0
2006-11-30 23:50:00,1.51009,1.51022,1.50995,1.51004,17800000.0
2006-11-30 23:51:00,1.51018,1.51031,1.51007,1.51024,44200000.0
2006-11-30 23:52:00,1.51033,1.51038,1.51002,1.51023,35200000.0
2006-11-30 23:53:00,1.51042,1.51047,1.51007,1.51047,47000000.0
2006-11-30 23:54:00,1.51054,1.51058,1.50972,1.50972,35600000.0
2006-11-30 23:55:00,1.51015,1.51035,1.51015,1.51035,31900000.0
2006-11-30 23:56:00,1.5104,1.5104,1.5101,1.51022,41200001.0
2006-11-30 23:57:00,1.51025,1.5103,1.51014,1.5103,37200001.0
2006-11-30 23:58:00,1.51028,1.51035,1.50984,1.50984,30700000.0
2006-11-30 23:59:00,1.50997,1.51019,1.50936,1.50936,37200001.0
2006-12-01 00:00:00,1.50911,1.50984,1.50911,1.50961,62900001.0
2006-12-01 00:01:00,1.50948,1.51013,1.50948,1.51006,51200000.0
2006-12-01 00:02:00,1.51006,1.51025,1.50958,1.51025,58500000.0
2006-12-01 00:03:00,1.51015,1.51027,1.51005,1.51008,42300000.0
2006-12-01 00:04:00,1.51024,1.5108,1.51024,1.51063,26800000.0
2006-12-01 00:05:00,1.51059,1.51059,1.51025,1.51025,49400000.0
2006-12-01 00:06:00,1.51049,1.51068,1.51049,1.51068,39400001.0
2006-12-01 00:07:00,1.51063,1.51073,1.51043,1.51049,45800000.0
2006-12-01 00:08:00,1.51046,1.51046,1.51012,1.51038,44200000.0
2006-12-01 00:09:00,1.51032,1.51056,1.51025,1.51042,41900000.0
2006-12-01 00:10:00,1.51056,1.5106,1.51041,1.51049,32800000.0
2006-12-01 00:11:00,1.51073,1.51073,1.51048,1.5106,35000000.0
2006-12-01 00:12:00,1.51068,1.51068,1.51045,1.51045,25800000.0
2006-12-01 00:13:00,1.5104,1.5104,1.5103,1.5103,37800000.0
2006-12-01 00:14:00,1.51061,1.51077,1.51049,1.51072,37800000.0
2006-12-01 00:15:00,1.51047,1.51076,1.51047,1.51066,17400000.0
2006-12-01 00:16:00,1.51076,1.51076,1.51052,1.51053,32800000.0
2006-12-01 00:17:00,1.51061,1.51097,1.51061,1.51097,29000000.0
2006-12-01 00:18:00,1.51095,1.51095,1.5106,1.5106,44400000.0
2006-12-01 00:19:00,1.51079,1.51111,1.51079,1.5111,46200000.0
2006-12-01 00:20:00,1.51114,1.51117,1.5107,1.5107,59000000.0
2006-12-01 00:21:00,1.51092,1.51111,1.51081,1.51099,28400000.0
2006-12-01 00:22:00,1.51093,1.51152,1.51093,1.51152,28000000.0
2006-12-01 00:23:00,1.51151,1.51158,1.51097,1.51137,49800000.0
2006-12-01 00:24:00,1.51139,1.51139,1.51114,1.51137,52000000.0
2006-12-01 00:25:00,1.51126,1.5114,1.51107,1.51136,34800000.0
2006-12-01 00:26:00,1.51132,1.51141,1.51119,1.51119,25600000.0
2006-12-01 00:27:00,1.51104,1.51104,1.51064,1.51075,55800000.0
2006-12-01 00:28:00,1.51083,1.51123,1.51083,1.51091,41800000.0
2006-12-01 00:29:00,1.51055,1.51068,1.51032,1.51038,32200000.0
2006-12-01 00:30:00,1.51012,1.51051,1.51012,1.51051,36400000.0
2006-12-01 00:31:00,1.51046,1.51046,1.51,1.51,32800000.0
2006-12-01 00:32:00,1.50978,1.51021,1.50978,1.51001,37600000.0
2006-12-01 00:33:00,1.5102,1.5102,1.50994,1.51001,36200000.0
2006-12-01 00:34:00,1.5099,1.5101,1.50984,1.50988,33200000.0
2006-12-01 00:35:00,1.51043,1.51043,1.51027,1.51039,28400000.0
2006-12-01 00:36:00,1.51034,1.51037,1.51018,1.51022,24600000.0
2006-12-01 00:37:00,1.5102,1.51029,1.51016,1.51016,31800000.0
2006-12-01 00:38:00,1.51018,1.51025,1.50998,1.51002,22600000.0
2006-12-01 00:39:00,1.51014,1.51033,1.51004,1.51017,53600000.0
2006-12-01 00:40:00,1.51017,1.51026,1.51,1.51026,34200000.0
2006-12-01 00:41:00,1.51023,1.51023,1.50981,1.51004,26800000.0
2006-12-01 00:42:00,1.51005,1.51012,1.51003,1.51012,25400000.0
2006-12-01 00:43:00,1.50995,1.51031,1.50978,1.51031,15800000.0
2006-12-01 00:44:00,1.51036,1.5105,1.51029,1.51048,27000000.0
2006-12-01 00:45:00,1.51049,1.51054,1.51029,1.51032,57400000.0
2006-12-01 00:46:00,1.51032,1.51032,1.50994,1.51011,47200000.0
2006-12-01 00:47:00,1.51008,1.51022,1.51,1.51014,36200000.0
2006-12-01 00:48:00,1.51012,1.51048,1.51012,1.51026,28000000.0
2006-12-01 00:49:00,1.51044,1.51053,1.51024,1.51048,36800000.0
2006-12-01 00:50:00,1.51042,1.51054,1.51021,1.51041,27600000.0
2006-12-01 00:51:00,1.51026,1.51031,1.51008,1.51021,37500000.0
2006-12-01 00:52:00,1.51012,1.51033,1.51006,1.51033,37600000.0
2006-12-01 00:53:00,1.51021,1.51042,1.5102,1.51042,50900001.0
2006-12-01 00:54:00,1.50996,1.5104,1.50996,1.5104,43400000.0
2006-12-01 00:55:00,1.51043,1.51043,1.51003,1.51039,32600000.0
2006-12-01 00:56:00,1.512,1.512,1.5118,1.5118,44000001.0
2006-12-01 00:57:00,1.51036,1.5105,1.51024,1.51024,44000001.0
2006-12-01 00:58:00,1.51044,1.51044,1.51022,1.51031,25800000.0
2006-12-01 00:59:00,1.51053,1.51061,1.51044,1.51058,49200000.0
2006-12-01 01:00:00,1.51048,1.51048,1.51025,1.51027,27000000.0
2006-12-01 01:01:00,1.51032,1.51054,1.51024,1.51024,26600000.0
2006-12-01 01:02:00,1.5102,1.5102,1.50972,1.50972,48400000.0
2006-12-01 01:03:00,1.51023,1.5103,1.50998,1.51017,39000000.0
2006-12-01 01:04:00,1.51026,1.5104,1.51026,1.51032,42000000.0
2006-12-01 01:05:00,1.51036,1.51039,1.51017,1.5102,33400000.0
2006-12-01 01:06:00,1.51033,1.51051,1.51022,1.51051,56000000.0
2006-12-01 01:07:00,1.51041,1.51043,1.51015,1.5103,30800000.0
2006-12-01 01:08:00,1.51047,1.51047,1.50997,1.50997,21000000.0
2006-12-01 01:09:00,1.51047,1.51064,1.51037,1.51064,34000000.0
2006-12-01 01:10:00,1.51049,1.51059,1.51025,1.51026,43700000.0
2006-12-01 01:11:00,1.50995,1.51036,1.50995,1.51036,30600000.0
2006-12-01 01:12:00,1.51019,1.51043,1.50997,1.51027,27800000.0
2006-12-01 01:13:00,1.51048,1.51055,1.51026,1.51055,53200000.0
2006-12-01 01:14:00,1.51038,1.51056,1.51022,1.51043,27000000.0
2006-12-01 01:15:00,1.51052,1.51052,1.51027,1.51036,35000000.0
2006-12-01 01:16:00,1.51038,1.5106,1.51034,1.51048,66500001.0
2006-12-01 01:17:00,1.51051,1.51051,1.5103,1.51044,35600000.0
2006-12-01 01:18:00,1.5105,1.51058,1.51019,1.51052,30600000.0
2006-12-01 01:19:00,1.51037,1.51049,1.5103,1.51032,35000000.0
2006-12-01 01:20:00,1.51039,1.5104,1.50986,1.5104,26600000.0
2006-12-01 01:21:00,1.51024,1.51052,1.51024,1.51039,54900000.0
2006-12-01 01:22:00,1.51046,1.51054,1.51025,1.51029,37000000.0
2006-12-01 01:23:00,1.51015,1.51028,1.50996,1.50996,38500000.0
2006-12-01 01:24:00,1.51023,1.51023,1.51004,1.5102,28000000.0
2006-12-01 01:25:00,1.51015,1.5103,1.50993,1.51018,43600000.0
2006-12-01 01:26:00,1.51003,1.51049,1.51003,1.51036,30200000.0
2006-12-01 01:27:00,1.51039,1.51045,1.5102,1.51045,40700000.0
2006-12-01 01:28:00,1.51032,1.51048,1.51016,1.51045,49500000.0
2006-12-01 01:29:00,1.51053,1.51054,1.51046,1.51053,32600000.0
2006-12-01 01:30:00,1.51044,1.51044,1.5095,1.50996,44200000.0
2006-12-01 01:31:00,1.51003,1.51041,1.51003,1.51031,35600000.0
2006-12-01 01:32:00,1.51023,1.51028,1.51007,1.51024,27000000.0
2006-12-01 01:33:00,1.51029,1.51052,1.51029,1.51051,31500000.0
2006-12-01 01:34:00,1.51051,1.51051,1.51004,1.51034,36600000.0
2006-12-01 01:35:00,1.51038,1.51082,1.51038,1.51046,42200000.0
2006-12-01 01:36:00,1.51075,1.51121,1.51075,1.51111,30400000.0
2006-12-01 01:37:00,1.5113,1.51145,1.51101,1.51136,24400000.0
2006-12-01 01:38:00,1.51123,1.51154,1.51123,1.51154,28200000.0
2006-12-01 01:39:00,1.51135,1.51154,1.51108,1.51148,68700000.0
2006-12-01 01:40:00,1.51127,1.51147,1.51121,1.51144,36600000.0
2006-12-01 01:41:00,1.51139,1.51149,1.51121,1.51125,32800000.0
2006-12-01 01:42:00,1.51134,1.5116,1.51122,1.51153,46600001.0
2006-12-01 01:43:00,1.5117,1.51183,1.51106,1.51139,38800000.0
2006-12-01 01:44:00,1.51162,1.51168,1.51133,1.51158,28700000.0
2006-12-01 01:45:00,1.51164,1.51171,1.51144,1.51156,58700000.0
2006-12-01 01:46:00,1.51154,1.51168,1.51124,1.51136,40100000.0
2006-12-01 01:47:00,1.51128,1.51134,1.51104,1.51114,28000000.0
2006-12-01 01:48:00,1.51153,1.51186,1.51142,1.51142,30000000.0
2006-12-01 01:49:00,1.5118,1.51192,1.51131,1.51178,33900000.0
2006-12-01 01:50:00,1.51177,1.51199,1.51144,1.51195,19400000.0
2006-12-01 01:51:00,1.51207,1.51212,1.512,1.512,25400000.0
2006-12-01 01:52:00,1.51221,1.51244,1.51208,1.51224,46300000.0
2006-12-01 01:53:00,1.5126,1.51283,1.51246,1.51254,49400000.0
2006-12-01 01:54:00,1.51251,1.51255,1.51235,1.51235,21000000.0
2006-12-01 01:55:00,1.51228,1.51241,1.51208,1.51208,19400000.0
2006-12-01 01:56:00,1.51204,1.51219,1.51184,1.51184,36600000.0
2006-12-01 01:57:00,1.51198,1.51226,1.51197,1.51225,23600000.0
2006-12-01 01:58:00,1.51223,1.51223,1.51181,1.5119,23400000.0
2006-12-01 01:59:00,1.51239,1.51239,1.51226,1.51237,44800000.0
2006-12-01 02:00:00,1.5123,1.51332,1.5123,1.51312,46600000.0
2006-12-01 02:01:00,1.51293,1.51293,1.51265,1.51266,49100000.0
2006-12-01 02:02:00,1.51255,1.51301,1.51251,1.5128,116400001.0
2006-12-01 02:03:00,1.51261,1.51276,1.51258,1.51272,64000000.0
2006-12-01 02:04:00,1.51269,1.51269,1.51259,1.51265,60800000.0
2006-12-01 02:05:00,1.51245,1.51252,1.5111,1.5111,83000000.0
2006-12-01 02:06:00,1.51144,1.51144,1.51102,1.51136,93600001.0
2006-12-01 02:07:00,1.51149,1.51186,1.51134,1.51166,216600001.0
2006-12-01 02:08:00,1.51147,1.51149,1.51134,1.51134,51400000.0
2006-12-01 02:09:00,1.51115,1.51134,1.51086,1.51116,183700000.0
2006-12-01 02:10:00,1.51076,1.51103,1.51051,1.51051,138900000.0
2006-12-01 02:11:00,1.51051,1.51064,1.51051,1.51061,40300000.0
2006-12-01 02:12:00,1.51071,1.51083,1.5106,1.51075,50200000.0
2006-12-01 02:13:00,1.5107,1.51081,1.5107,1.51081,36800000.0
2006-12-01 02:14:00,1.51098,1.51115,1.51077,1.51115,183000000.0
2006-12-01 02:15:00,1.51107,1.51113,1.51088,1.5109,208300001.0
2006-12-01 02:16:00,1.51112,1.5112,1.51092,1.51113,64200001.0
2006-12-01 02:17:00,1.51076,1.51123,1.51035,1.51048,204100000.0
2006-12-01 02:18:00,1.51076,1.511,1.51037,1.51079,41800000.0
2006-12-01 02:19:00,1.51081,1.51085,1.51047,1.51059,35800000.0
2006-12-01 02:20:00,1.51083,1.51101,1.51074,1.51086,43000000.0
2006-12-01 02:21:00,1.51059,1.51091,1.51053,1.51089,44900000.0
2006-12-01 02:22:00,1.51051,1.51051,1.51036,1.51039,38800000.0
2006-12-01 02:23:00,1.51065,1.51089,1.51056,1.51056,39800000.0
2006-12-01 02:24:00,1.51064,1.51103,1.51064,1.51103,33200000.0
2006-12-01 02:25:00,1.51092,1.51116,1.51055,1.51073,91900000.0
2006-12-01 02:26:00,1.51049,1.51101,1.51043,1.511,97500000.0
2006-12-01 02:27:00,1.5108,1.5109,1.5107,1.51076,61000000.0
2006-12-01 02:28:00,1.5108,1.51094,1.51078,1.51094,37600000.0
2006-12-01 02:29:00,1.51112,1.51112,1.51054,1.51069,38200000.0
2006-12-01 02:30:00,1.5108,1.5108,1.51058,1.51071,39800000.0
2006-12-01 02:31:00,1.51042,1.51047,1.51031,1.51032,80200002.0
2006-12-01 02:32:00,1.51054,1.51069,1.51039,1.51059,30600000.0
2006-12-01 02:33:00,1.51026,1.51039,1.51018,1.51038,211800001.0
2006-12-01 02:34:00,1.51072,1.51072,1.51048,1.51061,39800000.0
2006-12-01 02:35:00,1.51063,1.51063,1.51011,1.51016,84300000.0
2006-12-01 02:36:00,1.51041,1.51053,1.51036,1.5105,29800000.0
2006-12-01 02:37:00,1.51023,1.5103,1.5102,1.5102,91600000.0
2006-12-01 02:38:00,1.5103,1.5105,1.51027,1.5105,41600000.0
2006-12-01 02:39:00,1.51061,1.51061,1.51045,1.51055,48800001.0
2006-12-01 02:40:00,1.5107,1.51077,1.51056,1.51073,33300000.0
2006-12-01 02:41:00,1.51069,1.51087,1.51069,1.51069,36300001.0
2006-12-01 02:42:00,1.5108,1.5109,1.51079,1.51079,48400000.0
2006-12-01 02:43:00,1.51075,1.51088,1.51067,1.51088,24400000.0
2006-12-01 02:44:00,1.51084,1.511,1.51076,1.5109,30000000.0
2006-12-01 02:45:00,1.51039,1.51059,1.51033,1.51051,45000000.0
2006-12-01 02:46:00,1.51053,1.5106,1.51038,1.51043,200900001.0
2006-12-01 02:47:00,1.51088,1.51097,1.51038,1.51075,210200001.0
2006-12-01 02:48:00,1.51084,1.51108,1.51071,1.51089,69600000.0
2006-12-01 02:49:00,1.51065,1.51078,1.5103,1.51045,68500000.0
2006-12-01 02:50:00,1.51075,1.51091,1.51048,1.51086,113200000.0
2006-12-01 02:51:00,1.51027,1.5105,1.51,1.51038,64100000.0
2006-12-01 02:52:00,1.51068,1.51068,1.51051,1.5106,35400000.0
2006-12-01 02:53:00,1.51101,1.51113,1.51073,1.51101,23000000.0
2006-12-01 02:54:00,1.51115,1.51178,1.51115,1.51162,56100000.0
2006-12-01 02:55:00,1.51159,1.51171,1.51108,1.51129,31400000.0
2006-12-01 02:56:00,1.51114,1.51117,1.51104,1.51106,74400000.0
2006-12-01 02:57:00,1.51106,1.51139,1.51106,1.51139,48400000.0
2006-12-01 02:58:00,1.51144,1.51154,1.51141,1.51141,63800000.0
2006-12-01 02:59:00,1.51107,1.51123,1.51105,1.51105,45500000.0
2006-12-01 03:00:00,1.51119,1.51127,1.51109,1.51119,108800000.0
2006-12-01 03:01:00,1.51117,1.51128,1.51111,1.51119,47900000.0
2006-12-01 03:02:00,1.51114,1.51114,1.5109,1.51094,63300000.0
2006-12-01 03:03:00,1.51108,1.51118,1.51105,1.51118,59000000.0
2006-12-01 03:04:00,1.51113,1.51153,1.51103,1.51116,54500000.0
2006-12-01 03:05:00,1.51109,1.51113,1.51088,1.51088,61800000.0
2006-12-01 03:06:00,1.51076,1.51086,1.51068,1.51086,48800000.0
2006-12-01 03:07:00,1.51088,1.51133,1.51081,1.51111,108500000.0
2006-12-01 03:08:00,1.51106,1.5111,1.5106,1.51073,42200000.0
2006-12-01 03:09:00,1.51106,1.51106,1.51065,1.51103,40200000.0
2006-12-01 03:10:00,1.51048,1.51099,1.51048,1.51099,41500000.0
2006-12-01 03:11:00,1.51066,1.51075,1.51066,1.51073,29000000.0
2006-12-01 03:12:00,1.511,1.51122,1.51074,1.51101,47400000.0
2006-12-01 03:13:00,1.51073,1.51115,1.51073,1.51097,40400000.0
2006-12-01 03:14:00,1.51072,1.51092,1.51047,1.51082,56600000.0
2006-12-01 03:15:00,1.51054,1.51096,1.51054,1.51068,31000000.0
2006-12-01 03:16:00,1.51042,1.51064,1.51018,1.51062,32600000.0
2006-12-01 03:17:00,1.5106,1.51066,1.51019,1.5106,58600000.0
2006-12-01 03:18:00,1.51054,1.51099,1.51033,1.51099,37800000.0
2006-12-01 03:19:00,1.51085,1.51085,1.51049,1.51072,22000000.0
2006-12-01 03:20:00,1.51021,1.51096,1.51021,1.51096,49600000.0
2006-12-01 03:21:00,1.51082,1.51093,1.51082,1.51093,38200000.0
2006-12-01 03:22:00,1.51097,1.51098,1.51086,1.51092,63400000.0
2006-12-01 03:23:00,1.51092,1.511,1.51087,1.51096,84600001.0
2006-12-01 03:24:00,1.51097,1.51098,1.51091,1.51096,54200000.0
2006-12-01 03:25:00,1.51135,1.51135,1.51083,1.51095,49400000.0
2006-12-01 03:26:00,1.5109,1.511,1.51085,1.51095,114000000.0
2006-12-01 03:27:00,1.511,1.5111,1.5109,1.5111,104600000.0
2006-12-01 03:28:00,1.51112,1.51114,1.51104,1.5111,32800000.0
2006-12-01 03:29:00,1.51111,1.51123,1.51111,1.51122,44600000.0
2006-12-01 03:30:00,1.51127,1.51132,1.51114,1.5112,57000000.0
2006-12-01 03:31:00,1.51112,1.5115,1.51112,1.5115,47900001.0
2006-12-01 03:32:00,1.51148,1.51165,1.51138,1.51138,29600000.0
2006-12-01 03:33:00,1.51108,1.51133,1.51108,1.51116,32600000.0
2006-12-01 03:34:00,1.51143,1.51158,1.51118,1.51121,44800000.0
2006-12-01 03:35:00,1.51126,1.51134,1.511,1.51112,97800000.0
2006-12-01 03:36:00,1.51122,1.51152,1.51104,1.51147,43000000.0
2006-12-01 03:37:00,1.51147,1.51158,1.51121,1.51153,49400001.0
2006-12-01 03:38:00,1.51155,1.51161,1.51123,1.51151,29400000.0
2006-12-01 03:39:00,1.51123,1.51127,1.51115,1.51118,67000000.0
2006-12-01 03:40:00,1.51115,1.51167,1.51112,1.51152,115700000.0
2006-12-01 03:41:00,1.51146,1.51158,1.51145,1.51155,53500000.0
2006-12-01 03:42:00,1.51158,1.51175,1.51157,1.51167,74900000.0
2006-12-01 03:43:00,1.51179,1.51207,1.51179,1.51207,32000000.0
2006-12-01 03:44:00,1.51174,1.51198,1.51163,1.51198,35400000.0
2006-12-01 03:45:00,1.51203,1.51234,1.51192,1.51234,60400001.0
2006-12-01 03:46:00,1.51205,1.51205,1.51187,1.5119,40000000.0
2006-12-01 03:47:00,1.51195,1.51205,1.51191,1.51191,30600000.0
2006-12-01 03:48:00,1.5122,1.51231,1.51195,1.5121,45100000.0
2006-12-01 03:49:00,1.51209,1.51209,1.51161,1.51173,38500000.0
2006-12-01 03:50:00,1.51194,1.51202,1.51167,1.51171,101100000.0
2006-12-01 03:51:00,1.51199,1.512,1.51187,1.51187,48600000.0
2006-12-01 03:52:00,1.51181,1.51181,1.51143,1.51153,80200000.0
2006-12-01 03:53:00,1.51145,1.51179,1.51136,1.51159,61100000.0
2006-12-01 03:54:00,1.51138,1.51172,1.51109,1.51126,29600000.0
2006-12-01 03:55:00,1.5115,1.51173,1.51136,1.51173,54600000.0
2006-12-01 03:56:00,1.51157,1.51175,1.51157,1.51166,26200000.0
2006-12-01 03:57:00,1.51125,1.51141,1.51125,1.51139,162700001.0
2006-12-01 03:58:00,1.51131,1.51214,1.51121,1.51125,191900000.0
2006-12-01 03:59:00,1.51158,1.51182,1.51147,1.51182,133600000.0
2006-12-01 04:00:00,1.51166,1.51166,1.51143,1.51144,56600000.0
2006-12-01 04:01:00,1.5115,1.5118,1.5113,1.51179,137800000.0
2006-12-01 04:02:00,1.51172,1.51187,1.51141,1.51145,106600000.0
2006-12-01 04:03:00,1.5115,1.51154,1.51121,1.51139,69000000.0
2006-12-01 04:04:00,1.51124,1.51146,1.51124,1.51125,139300000.0
2006-12-01 04:05:00,1.51108,1.51172,1.51093,1.51172,233600001.0
2006-12-01 04:06:00,1.51131,1.51178,1.5113,1.51143,114200000.0
2006-12-01 04:07:00,1.51151,1.51161,1.51129,1.51129,150000000.0
2006-12-01 04:08:00,1.51154,1.51159,1.51154,1.51154,19200000.0
2006-12-01 04:09:00,1.51162,1.51164,1.51133,1.51159,40900000.0
2006-12-01 04:10:00,1.51146,1.51146,1.51114,1.51131,107600000.0
2006-12-01 04:11:00,1.51145,1.51173,1.51124,1.51137,41200000.0
2006-12-01 04:12:00,1.51144,1.51171,1.51132,1.51154,79700000.0
2006-12-01 04:13:00,1.51141,1.51143,1.51111,1.51111,70600000.0
2006-12-01 04:14:00,1.51089,1.51095,1.51083,1.5109,109400000.0
2006-12-01 04:15:00,1.51101,1.51124,1.51098,1.51118,104900000.0
2006-12-01 04:16:00,1.51124,1.51132,1.51102,1.51112,82400000.0
2006-12-01 04:17:00,1.51127,1.51134,1.5112,1.51124,61300000.0
2006-12-01 04:18:00,1.51073,1.51082,1.51026,1.51031,93800000.0
2006-12-01 04:19:00,1.51029,1.51039,1.51028,1.51039,49800000.0
2006-12-01 04:20:00,1.51032,1.51054,1.51017,1.51017,160800000.0
2006-12-01 04:21:00,1.51019,1.51019,1.50993,1.51007,39600000.0
2006-12-01 04:22:00,1.51006,1.51038,1.50971,1.51038,34000000.0
2006-12-01 04:23:00,1.51015,1.51031,1.51011,1.51021,36300000.0
2006-12-01 04:24:00,1.51036,1.51067,1.51036,1.51064,185000002.0
2006-12-01 04:25:00,1.51078,1.51158,1.51078,1.51123,221200001.0
2006-12-01 04:26:00,1.51127,1.51133,1.51113,1.51117,102100000.0
2006-12-01 04:27:00,1.51111,1.51122,1.51096,1.51106,85300000.0
2006-12-01 04:28:00,1.51116,1.51136,1.51112,1.51112,55600000.0
2006-12-01 04:29:00,1.51097,1.51141,1.51088,1.51141,62000000.0
2006-12-01 04:30:00,1.51102,1.51139,1.51101,1.51129,89700001.0
2006-12-01 04:31:00,1.51133,1.51133,1.51092,1.51117,40200000.0
2006-12-01 04:32:00,1.51107,1.51107,1.5108,1.51083,40000000.0
2006-12-01 04:33:00,1.51105,1.5112,1.51095,1.5112,66500000.0
2006-12-01 04:34:00,1.5113,1.51132,1.5112,1.51123,47400000.0
2006-12-01 04:35:00,1.511,1.51114,1.51099,1.51099,62300000.0
2006-12-01 04:36:00,1.5113,1.51169,1.51086,1.51151,161400000.0
2006-12-01 04:37:00,1.51156,1.51178,1.5113,1.5116,135500000.0
2006-12-01 04:38:00,1.51157,1.51166,1.51151,1.51157,48900000.0
2006-12-01 04:39:00,1.51137,1.51154,1.51137,1.51142,66900000.0
2006-12-01 04:40:00,1.51142,1.51169,1.51142,1.51169,39000000.0
2006-12-01 04:41:00,1.51146,1.51165,1.51146,1.51151,56000001.0
2006-12-01 04:42:00,1.51135,1.51159,1.51135,1.51154,61600000.0
2006-12-01 04:43:00,1.51136,1.51136,1.51115,1.51115,81300000.0
2006-12-01 04:44:00,1.51114,1.51181,1.51114,1.51181,37400000.0
2006-12-01 04:45:00,1.51177,1.51182,1.5113,1.51168,52700000.0
2006-12-01 04:46:00,1.51133,1.51147,1.51133,1.51134,48600000.0
2006-12-01 04:47:00,1.5114,1.51176,1.5113,1.51161,94700001.0
2006-12-01 04:48:00,1.51139,1.5117,1.51139,1.5116,61000000.0
2006-12-01 04:49:00,1.51165,1.51181,1.51135,1.51135,75000000.0
2006-12-01 04:50:00,1.51163,1.51163,1.51135,1.5114,54500000.0
2006-12-01 04:51:00,1.51109,1.51116,1.51109,1.5111,37800000.0
2006-12-01 04:52:00,1.51114,1.51171,1.51109,1.51145,41500000.0
2006-12-01 04:53:00,1.51139,1.51176,1.51135,1.51147,56700000.0
2006-12-01 04:54:00,1.51122,1.51139,1.51106,1.51106,24400000.0
2006-12-01 04:55:00,1.51141,1.51151,1.51115,1.51151,33600000.0
2006-12-01 04:56:00,1.51126,1.51134,1.51098,1.51104,30000000.0
2006-12-01 04:57:00,1.51084,1.51141,1.51084,1.51094,42300000.0
2006-12-01 04:58:00,1.51095,1.51131,1.51083,1.51127,33800000.0
2006-12-01 04:59:00,1.51098,1.51123,1.51096,1.51097,86600000.0
2006-12-01 05:00:00,1.51122,1.51143,1.5112,1.5114,28400000.0
2006-12-01 05:01:00,1.51122,1.51164,1.51122,1.51164,50700000.0
2006-12-01 05:02:00,1.51162,1.51172,1.51143,1.51163,30400000.0
2006-12-01 05:03:00,1.51131,1.51154,1.51125,1.51132,155900000.0
2006-12-01 05:04:00,1.51121,1.51124,1.51111,1.51114,209000001.0
2006-12-01 05:05:00,1.51121,1.51121,1.51108,1.51114,166600000.0
2006-12-01 05:06:00,1.51125,1.51146,1.51122,1.51146,172800000.0
2006-12-01 05:07:00,1.51135,1.51177,1.51129,1.51134,319000001.0
2006-12-01 05:08:00,1.51139,1.51144,1.51124,1.51126,279100000.0
2006-12-01 05:09:00,1.51121,1.51154,1.51114,1.51128,174800000.0
2006-12-01 05:10:00,1.51136,1.51146,1.51128,1.51137,176100000.0
2006-12-01 05:11:00,1.51129,1.5114,1.51123,1.51123,111800000.0
2006-12-01 05:12:00,1.51121,1.51126,1.51116,1.51116,109400000.0
2006-12-01 05:13:00,1.51118,1.51141,1.51107,1.51107,170700001.0
2006-12-01 05:14:00,1.51099,1.51104,1.51094,1.51097,224100000.0
2006-12-01 05:15:00,1.51108,1.51118,1.51097,1.51105,75900000.0
2006-12-01 05:16:00,1.5109,1.51102,1.51082,1.51092,195600000.0
2006-12-01 05:17:00,1.51102,1.51122,1.51088,1.51118,200400000.0
2006-12-01 05:18:00,1.51118,1.51134,1.51101,1.51109,264300000.0
2006-12-01 05:19:00,1.51089,1.51155,1.51089,1.51118,256000001.0
2006-12-01 05:20:00,1.51127,1.51146,1.51125,1.51144,274300000.0
2006-12-01 05:21:00,1.51146,1.5118,1.5114,1.51145,316700000.0
2006-12-01 05:22:00,1.51139,1.51146,1.51131,1.51136,246300001.0
2006-12-01 05:23:00,1.51132,1.51151,1.51132,1.51148,99600000.0
2006-12-01 05:24:00,1.51144,1.51146,1.51134,1.51137,202300001.0
2006-12-01 05:25:00,1.51155,1.51188,1.51139,1.51139,249100002.0
2006-12-01 05:26:00,1.5104,1.5104,1.5103,1.5104,196100001.0
2006-12-01 05:27:00,1.51166,1.51192,1.51148,1.51187,196100001.0
2006-12-01 05:28:00,1.51188,1.51198,1.51162,1.51191,215300000.0
2006-12-01 05:29:00,1.51187,1.51192,1.51165,1.51176,272500000.0
2006-12-01 05:30:00,1.51177,1.51189,1.51156,1.51158,203300000.0
2006-12-01 05:31:00,1.5116,1.51194,1.5116,1.51186,78100000.0
2006-12-01 05:32:00,1.51206,1.51219,1.51201,1.51211,137500000.0
2006-12-01 05:33:00,1.51199,1.51199,1.51171,1.51174,199000000.0
2006-12-01 05:34:00,1.5117,1.51196,1.51159,1.51168,191000000.0
2006-12-01 05:35:00,1.51192,1.51199,1.51184,1.51194,33000000.0
2006-12-01 05:36:00,1.51118,1.51137,1.51115,1.51122,167400000.0
2006-12-01 05:37:00,1.51125,1.51152,1.51125,1.51143,177900001.0
2006-12-01 05:38:00,1.51153,1.51181,1.51149,1.51177,188700004.0
2006-12-01 05:39:00,1.51174,1.51184,1.51164,1.51174,164400000.0
2006-12-01 05:40:00,1.51159,1.51185,1.51152,1.51185,201600000.0
2006-12-01 05:41:00,1.51191,1.51213,1.51184,1.51199,139100001.0
2006-12-01 05:42:00,1.51195,1.51195,1.51148,1.51158,262500001.0
2006-12-01 05:43:00,1.51164,1.51172,1.51154,1.51172,81800000.0
2006-12-01 05:44:00,1.51175,1.51195,1.51164,1.51175,108200000.0
2006-12-01 05:45:00,1.51179,1.51199,1.51174,1.51179,161300000.0
2006-12-01 05:46:00,1.51184,1.51209,1.51181,1.51187,165400000.0
2006-12-01 05:47:00,1.51183,1.51188,1.51168,1.51185,202900000.0
2006-12-01 05:48:00,1.51175,1.51202,1.51173,1.51194,236300000.0
2006-12-01 05:49:00,1.51197,1.51212,1.51177,1.51177,225100002.0
2006-12-01 05:50:00,1.51175,1.51215,1.51173,1.51191,303700000.0
2006-12-01 05:51:00,1.51208,1.51217,1.51198,1.51198,175500000.0
2006-12-01 05:52:00,1.51187,1.51206,1.51184,1.512,204500000.0
2006-12-01 05:53:00,1.5119,1.512,1.51172,1.51172,152000001.0
2006-12-01 05:54:00,1.51185,1.51201,1.5117,1.51201,215600001.0
2006-12-01 05:55:00,1.51195,1.51205,1.5118,1.5119,211700001.0
2006-12-01 05:56:00,1.51189,1.51209,1.51172,1.51177,102400000.0
2006-12-01 05:57:00,1.51175,1.51186,1.5117,1.51173,185000000.0
2006-12-01 05:58:00,1.51173,1.51176,1.51153,1.51153,174200000.0
2006-12-01 05:59:00,1.51171,1.51184,1.51164,1.51169,91100000.0
2006-12-01 06:00:00,1.5116,1.51166,1.51153,1.51156,224100000.0
2006-12-01 06:01:00,1.51162,1.5117,1.51148,1.51152,175400002.0
2006-12-01 06:02:00,1.51148,1.51164,1.51135,1.51135,254800001.0
2006-12-01 06:03:00,1.51114,1.51144,1.51114,1.51144,37000000.0
2006-12-01 06:04:00,1.51134,1.51138,1.51127,1.51138,150500000.0
2006-12-01 06:05:00,1.51141,1.51155,1.51129,1.51151,383100000.0
2006-12-01 06:06:00,1.51161,1.51163,1.51148,1.51156,103000001.0
2006-12-01 06:07:00,1.51163,1.51163,1.51135,1.51152,351100000.0
2006-12-01 06:08:00,1.51135,1.51161,1.51132,1.51144,537400000.0
2006-12-01 06:09:00,1.5114,1.51173,1.51129,1.51145,328000000.0
2006-12-01 06:10:00,1.51151,1.51158,1.5113,1.5113,265300000.0
2006-12-01 06:11:00,1.51129,1.51136,1.51118,1.51128,446400000.0
2006-12-01 06:12:00,1.51124,1.51147,1.51114,1.51147,276800000.0
2006-12-01 06:13:00,1.51146,1.51172,1.51141,1.51142,313900000.0
2006-12-01 06:14:00,1.51163,1.51171,1.51143,1.51148,390500000.0
2006-12-01 06:15:00,1.5113,1.51133,1.51115,1.51125,196100000.0
2006-12-01 06:16:00,1.51133,1.51156,1.51126,1.51156,239400001.0
2006-12-01 06:17:00,1.51129,1.5115,1.51129,1.51141,182900001.0
2006-12-01 06:18:00,1.51141,1.51163,1.5113,1.51133,230200000.0
2006-12-01 06:19:00,1.51133,1.51154,1.51133,1.51143,217100003.0
2006-12-01 06:20:00,1.51133,1.51133,1.51101,1.51101,281200000.0
2006-12-01 06:21:00,1.51111,1.51125,1.51092,1.51107,224000000.0
2006-12-01 06:22:00,1.51112,1.51139,1.511,1.51116,301500001.0
2006-12-01 06:23:00,1.51108,1.51137,1.51108,1.51119,229400000.0
2006-12-01 06:24:00,1.51113,1.51126,1.51101,1.51126,323800000.0
2006-12-01 06:25:00,1.51094,1.51099,1.51081,1.51093,240200001.0
2006-12-01 06:26:00,1.51086,1.5109,1.51071,1.51085,395000004.0
2006-12-01 06:27:00,1.51072,1.51082,1.51067,1.51074,361800001.0
2006-12-01 06:28:00,1.51069,1.51084,1.51055,1.51062,313400000.0
2006-12-01 06:29:00,1.51075,1.51092,1.51072,1.51078,89600000.0
2006-12-01 06:30:00,1.51076,1.51097,1.51074,1.51092,276100000.0
2006-12-01 06:31:00,1.51102,1.51111,1.51092,1.51099,145200001.0
2006-12-01 06:32:00,1.51094,1.511,1.51079,1.51096,173300000.0
2006-12-01 06:33:00,1.51103,1.5112,1.51096,1.51099,265300002.0
2006-12-01 06:34:00,1.51102,1.51112,1.51092,1.51107,220900000.0
2006-12-01 06:35:00,1.51099,1.5112,1.51099,1.51116,133900001.0
2006-12-01 06:36:00,1.51117,1.51121,1.51114,1.51115,110100002.0
2006-12-01 06:37:00,1.51127,1.51132,1.5112,1.51122,206800000.0
2006-12-01 06:38:00,1.51129,1.5115,1.51116,1.51128,117800000.0
2006-12-01 06:39:00,1.51121,1.51127,1.51108,1.51113,35200000.0
2006-12-01 06:40:00,1.51111,1.51119,1.51092,1.51107,143100001.0
2006-12-01 06:41:00,1.51109,1.51132,1.51108,1.51132,193800000.0
2006-12-01 06:42:00,1.51127,1.51127,1.51108,1.51125,295100000.0
2006-12-01 06:43:00,1.51131,1.51132,1.51117,1.51117,150400001.0
2006-12-01 06:44:00,1.51115,1.51127,1.51109,1.51115,335400003.0
2006-12-01 06:45:00,1.5112,1.51126,1.51108,1.51118,250200000.0
2006-12-01 06:46:00,1.51132,1.51136,1.51113,1.51122,284100000.0
2006-12-01 06:47:00,1.51122,1.51122,1.51101,1.51113,254400000.0
2006-12-01 06:48:00,1.51098,1.5113,1.51098,1.51122,27600000.0
2006-12-01 06:49:00,1.51119,1.51144,1.51111,1.51121,272400000.0
2006-12-01 06:50:00,1.51124,1.51124,1.51098,1.51103,42400000.0
2006-12-01 06:51:00,1.51111,1.51111,1.51061,1.51089,37600000.0
2006-12-01 06:52:00,1.51073,1.51091,1.51068,1.51074,223000000.0
2006-12-01 06:53:00,1.51077,1.51096,1.51061,1.51075,222000000.0
2006-12-01 06:54:00,1.51076,1.51112,1.51068,1.51076,468100002.0
2006-12-01 06:55:00,1.51069,1.51069,1.51036,1.51054,310200000.0
2006-12-01 06:56:00,1.51065,1.51065,1.51055,1.51055,27200000.0
2006-12-01 06:57:00,1.51063,1.51074,1.51062,1.5107,99100000.0
2006-12-01 06:58:00,1.51067,1.51071,1.51044,1.51053,250000002.0
2006-12-01 06:59:00,1.51045,1.51066,1.51038,1.51048,337200000.0
2006-12-01 07:00:00,1.51074,1.51076,1.51061,1.51061,127700000.0
2006-12-01 07:01:00,1.51045,1.51065,1.51044,1.51048,347200003.0
2006-12-01 07:02:00,1.51042,1.51065,1.51032,1.51051,378600000.0
2006-12-01 07:03:00,1.51057,1.51064,1.51047,1.51053,156400000.0
2006-12-01 07:04:00,1.51049,1.51052,1.51034,1.51046,294800001.0
2006-12-01 07:05:00,1.51057,1.51057,1.51041,1.51047,100900000.0
2006-12-01 07:06:00,1.51033,1.51034,1.5101,1.51029,189800000.0
2006-12-01 07:07:00,1.51048,1.51048,1.51026,1.51037,217800000.0
2006-12-01 07:08:00,1.51037,1.51051,1.5102,1.51031,234100000.0
2006-12-01 07:09:00,1.51038,1.51057,1.51037,1.51043,227600001.0
2006-12-01 07:10:00,1.5107,1.5111,1.5107,1.511,444400001.0
2006-12-01 07:11:00,1.51117,1.51133,1.51115,1.51119,417100002.0
2006-12-01 07:12:00,1.51114,1.51129,1.51109,1.51127,271700001.0
2006-12-01 07:13:00,1.51136,1.51147,1.51118,1.51121,253400000.0
2006-12-01 07:14:00,1.51139,1.51146,1.51131,1.51136,549400001.0
2006-12-01 07:15:00,1.51151,1.51158,1.51112,1.51158,279100002.0
2006-12-01 07:16:00,1.5114,1.51156,1.51137,1.51156,197400000.0
2006-12-01 07:17:00,1.51144,1.51144,1.51112,1.51112,261200001.0
2006-12-01 07:18:00,1.51113,1.51139,1.5111,1.51124,444400000.0
2006-12-01 07:19:00,1.51119,1.51152,1.51114,1.51123,325000001.0
2006-12-01 07:20:00,1.5112,1.51125,1.511,1.51113,412600000.0
2006-12-01 07:21:00,1.51104,1.51121,1.51098,1.51101,265400000.0
2006-12-01 07:22:00,1.51096,1.51115,1.51093,1.51113,326700001.0
2006-12-01 07:23:00,1.51121,1.51149,1.51117,1.51149,474300002.0
2006-12-01 07:24:00,1.51155,1.5118,1.51155,1.51162,295600001.0
2006-12-01 07:25:00,1.51145,1.5117,1.5114,1.5117,369800002.0
2006-12-01 07:26:00,1.51175,1.51196,1.51166,1.51169,254400000.0
2006-12-01 07:27:00,1.51173,1.5119,1.5116,1.51181,173700001.0
2006-12-01 07:28:00,1.51176,1.51176,1.5114,1.5114,257400002.0
2006-12-01 07:29:00,1.51104,1.51108,1.51076,1.51076,238600001.0
2006-12-01 07:30:00,1.51092,1.51117,1.51091,1.51107,528000003.0
2006-12-01 07:31:00,1.51104,1.51134,1.51104,1.51134,237000002.0
2006-12-01 07:32:00,1.51127,1.51128,1.51086,1.51096,452400002.0
2006-12-01 07:33:00,1.51079,1.51085,1.51055,1.51057,380700001.0
2006-12-01 07:34:00,1.51076,1.51076,1.51052,1.51053,243600000.0
2006-12-01 07:35:00,1.51052,1.51074,1.51052,1.51062,232600000.0
2006-12-01 07:36:00,1.51065,1.51079,1.51048,1.51073,371600000.0
2006-12-01 07:37:00,1.51073,1.51081,1.51049,1.51071,177700000.0
2006-12-01 07:38:00,1.51067,1.51088,1.51067,1.51088,45900000.0
2006-12-01 07:39:00,1.51086,1.51103,1.51082,1.51098,418100000.0
2006-12-01 07:40:00,1.51088,1.51113,1.51073,1.51074,387400000.0
2006-12-01 07:41:00,1.51083,1.51127,1.51083,1.51127,621800001.0
2006-12-01 07:42:00,1.51143,1.51143,1.51119,1.51123,330100001.0
2006-12-01 07:43:00,1.5112,1.51142,1.51115,1.51133,175200000.0
2006-12-01 07:44:00,1.51137,1.5115,1.51133,1.51141,400600002.0
2006-12-01 07:45:00,1.51155,1.51159,1.51136,1.51139,363200000.0
2006-12-01 07:46:00,1.51135,1.51162,1.5112,1.5112,468300002.0
2006-12-01 07:47:00,1.51133,1.51176,1.51123,1.51128,578600000.0
2006-12-01 07:48:00,1.51124,1.51159,1.51124,1.51148,761900003.0
2006-12-01 07:49:00,1.51165,1.51188,1.51156,1.51176,661800002.0
2006-12-01 07:50:00,1.51184,1.51198,1.51161,1.51166,613600001.0
2006-12-01 07:51:00,1.51183,1.51183,1.51149,1.51169,593400002.0
2006-12-01 07:52:00,1.51167,1.51174,1.51155,1.51165,451400000.0
2006-12-01 07:53:00,1.51161,1.51182,1.51137,1.51147,563100001.0
2006-12-01 07:54:00,1.51148,1.51155,1.51134,1.51139,325100000.0
2006-12-01 07:55:00,1.51142,1.51173,1.51142,1.51169,349500000.0
2006-12-01 07:56:00,1.51166,1.51192,1.51161,1.51173,672300003.0
2006-12-01 07:57:00,1.51195,1.51205,1.51178,1.51185,500300002.0
2006-12-01 07:58:00,1.51183,1.51209,1.51171,1.51171,665600002.0
2006-12-01 07:59:00,1.51168,1.51173,1.51144,1.51146,482600001.0
2006-12-01 08:00:00,1.51157,1.51176,1.51146,1.51156,394300000.0
2006-12-01 08:01:00,1.51161,1.51221,1.51161,1.51204,490900001.0
2006-12-01 08:02:00,1.51222,1.51236,1.51216,1.51221,266300000.0
2006-12-01 08:03:00,1.51212,1.51215,1.51158,1.51189,493900002.0
2006-12-01 08:04:00,1.51174,1.51198,1.51171,1.51198,410700000.0
2006-12-01 08:05:00,1.51195,1.51195,1.51167,1.51171,318200001.0
2006-12-01 08:06:00,1.51191,1.51191,1.51142,1.51151,641700001.0
2006-12-01 08:07:00,1.51123,1.51152,1.51112,1.51115,517100003.0
2006-12-01 08:08:00,1.51108,1.51125,1.51105,1.51117,388900001.0
2006-12-01 08:09:00,1.51131,1.51158,1.51127,1.51144,581000001.0
2006-12-01 08:10:00,1.5114,1.5116,1.51119,1.5116,498100001.0
2006-12-01 08:11:00,1.5114,1.51155,1.51115,1.51125,248200001.0
2006-12-01 08:12:00,1.51125,1.51157,1.51122,1.51125,443300000.0
2006-12-01 08:13:00,1.51134,1.51153,1.51129,1.51138,256800000.0
2006-12-01 08:14:00,1.51144,1.51179,1.51144,1.51171,96200000.0
2006-12-01 08:15:00,1.5119,1.5119,1.51164,1.51165,272200000.0
2006-12-01 08:16:00,1.5115,1.51159,1.51137,1.51148,293000000.0
2006-12-01 08:17:00,1.51153,1.5118,1.51152,1.5116,281200001.0
2006-12-01 08:18:00,1.51163,1.51183,1.51161,1.51183,221400001.0
2006-12-01 08:19:00,1.51183,1.51197,1.51173,1.51191,324100002.0
2006-12-01 08:20:00,1.51203,1.51213,1.51189,1.51197,298000001.0
2006-12-01 08:21:00,1.51203,1.51252,1.51203,1.5125,513000003.0
2006-12-01 08:22:00,1.51245,1.513,1.51245,1.51274,339800002.0
2006-12-01 08:23:00,1.51265,1.51288,1.51265,1.51265,245600001.0
2006-12-01 08:24:00,1.51269,1.51289,1.51258,1.51269,440900001.0
2006-12-01 08:25:00,1.51284,1.51296,1.51265,1.51282,545200002.0
2006-12-01 08:26:00,1.51286,1.51325,1.51275,1.51325,326300001.0
2006-12-01 08:27:00,1.51346,1.51391,1.51319,1.51369,335200000.0
2006-12-01 08:28:00,1.51378,1.51422,1.51378,1.51412,563400001.0
2006-12-01 08:29:00,1.51414,1.51433,1.514,1.51418,387300000.0
2006-12-01 08:30:00,1.5141,1.51423,1.51391,1.51402,387400000.0
2006-12-01 08:31:00,1.51392,1.51398,1.51375,1.51378,242400001.0
2006-12-01 08:32:00,1.51371,1.51416,1.51371,1.51402,293900001.0
2006-12-01 08:33:00,1.51403,1.51403,1.51369,1.51395,206200000.0
2006-12-01 08:34:00,1.51398,1.5141,1.51381,1.51382,678700004.0
2006-12-01 08:35:00,1.51391,1.51409,1.51379,1.51389,482600002.0
2006-12-01 08:36:00,1.51392,1.51433,1.51392,1.51406,415600003.0
2006-12-01 08:37:00,1.51392,1.51424,1.5139,1.51408,290100000.0
2006-12-01 08:38:00,1.51406,1.5142,1.5139,1.51407,301100000.0
2006-12-01 08:39:00,1.51413,1.51432,1.51388,1.51389,556700002.0
2006-12-01 08:40:00,1.51374,1.51401,1.5135,1.5135,331700003.0
2006-12-01 08:41:00,1.51367,1.51384,1.51341,1.51356,497400001.0
2006-12-01 08:42:00,1.51348,1.51363,1.51324,1.51326,530100001.0
2006-12-01 08:43:00,1.51326,1.51359,1.51306,1.5131,291300001.0
2006-12-01 08:44:00,1.51314,1.5137,1.51314,1.5137,508600001.0
2006-12-01 08:45:00,1.51381,1.51409,1.5137,1.51375,616000000.0
2006-12-01 08:46:00,1.51386,1.51393,1.51351,1.51353,781400001.0
2006-12-01 08:47:00,1.51345,1.51355,1.51326,1.51343,538300001.0
2006-12-01 08:48:00,1.51339,1.5136,1.5132,1.51347,435000000.0
2006-12-01 08:49:00,1.5133,1.51349,1.5132,1.51322,501800000.0
2006-12-01 08:50:00,1.51334,1.51334,1.51305,1.51319,480200002.0
2006-12-01 08:51:00,1.51312,1.51347,1.513,1.51307,577300004.0
2006-12-01 08:52:00,1.51307,1.5133,1.51289,1.51311,606900002.0
2006-12-01 08:53:00,1.51329,1.51337,1.51277,1.51279,506300001.0
2006-12-01 08:54:00,1.51273,1.51289,1.51259,1.51282,683100000.0
2006-12-01 08:55:00,1.51292,1.513,1.51269,1.5129,653400001.0
2006-12-01 08:56:00,1.51279,1.51309,1.51273,1.5128,566500003.0
2006-12-01 08:57:00,1.51273,1.51301,1.51257,1.5128,476400000.0
2006-12-01 08:58:00,1.51292,1.51317,1.51284,1.51289,477000001.0
2006-12-01 08:59:00,1.51292,1.51313,1.51288,1.51292,323800001.0
2006-12-01 09:00:00,1.51291,1.51315,1.5128,1.51298,463800002.0
2006-12-01 09:01:00,1.51294,1.51313,1.51288,1.51301,354100000.0
2006-12-01 09:02:00,1.51279,1.51284,1.51244,1.51249,735400002.0
2006-12-01 09:03:00,1.51256,1.51265,1.51237,1.5124,564600001.0
2006-12-01 09:04:00,1.51261,1.51276,1.51233,1.51249,583500000.0
2006-12-01 09:05:00,1.51247,1.51263,1.51236,1.51247,640000002.0
2006-12-01 09:06:00,1.51223,1.51243,1.5121,1.51233,576400000.0
2006-12-01 09:07:00,1.51226,1.51244,1.51214,1.51214,298600000.0
2006-12-01 09:08:00,1.51207,1.51231,1.51197,1.5122,251400000.0
2006-12-01 09:09:00,1.51222,1.51239,1.5121,1.51223,291700001.0
2006-12-01 09:10:00,1.51203,1.51203,1.5117,1.5117,375100000.0
2006-12-01 09:11:00,1.51175,1.51223,1.51174,1.51199,616800002.0
2006-12-01 09:12:00,1.51207,1.51207,1.51167,1.51173,488800000.0
2006-12-01 09:13:00,1.51158,1.51188,1.51151,1.51151,457000000.0
2006-12-01 09:14:00,1.51152,1.51228,1.51152,1.51228,299200000.0
2006-12-01 09:15:00,1.51226,1.51244,1.51215,1.51244,421700000.0
2006-12-01 09:16:00,1.51266,1.51303,1.51266,1.51285,556700004.0
2006-12-01 09:17:00,1.51286,1.51314,1.51285,1.51305,495100001.0
2006-12-01 09:18:00,1.51296,1.51324,1.51296,1.51302,199600000.0
2006-12-01 09:19:00,1.51315,1.5133,1.51284,1.51293,494900001.0
2006-12-01 09:20:00,1.51265,1.51274,1.51245,1.51245,289900000.0
2006-12-01 09:21:00,1.5124,1.5127,1.51234,1.51256,330700001.0
2006-12-01 09:22:00,1.51253,1.5126,1.51235,1.51251,328100000.0
2006-12-01 09:23:00,1.5127,1.5127,1.51247,1.51263,403700001.0
2006-12-01 09:24:00,1.51273,1.51295,1.51261,1.51261,341600002.0
2006-12-01 09:25:00,1.5126,1.5126,1.5123,1.51242,388300000.0
2006-12-01 09:26:00,1.51229,1.51246,1.51221,1.51227,480900000.0
2006-12-01 09:27:00,1.51218,1.51239,1.51186,1.51186,429000001.0
2006-12-01 09:28:00,1.51173,1.51199,1.51159,1.5116,450900000.0
2006-12-01 09:29:00,1.51141,1.51152,1.51119,1.5113,446200001.0
2006-12-01 09:30:00,1.51126,1.51141,1.51094,1.51116,754300000.0
2006-12-01 09:31:00,1.51104,1.51137,1.51084,1.51108,386800001.0
2006-12-01 09:32:00,1.51096,1.51096,1.51056,1.51072,415100000.0
2006-12-01 09:33:00,1.51061,1.51075,1.51058,1.51058,278700000.0
2006-12-01 09:34:00,1.51064,1.51084,1.51063,1.51076,466100001.0
2006-12-01 09:35:00,1.51095,1.51117,1.51095,1.51102,271500001.0
2006-12-01 09:36:00,1.51117,1.51123,1.51089,1.51119,392600001.0
2006-12-01 09:37:00,1.51122,1.51123,1.51057,1.5106,401300001.0
2006-12-01 09:38:00,1.51024,1.51024,1.50944,1.50977,404900002.0
2006-12-01 09:39:00,1.50966,1.50986,1.50958,1.5098,396800000.0
2006-12-01 09:40:00,1.50985,1.51021,1.50985,1.51021,389300001.0
2006-12-01 09:41:00,1.51034,1.51077,1.51034,1.51077,477200001.0
2006-12-01 09:42:00,1.51073,1.51097,1.5106,1.51074,450900001.0
2006-12-01 09:43:00,1.51081,1.5111,1.51081,1.51103,268200000.0
2006-12-01 09:44:00,1.51108,1.51133,1.51104,1.51112,476400002.0
2006-12-01 09:45:00,1.51137,1.51149,1.51124,1.51143,490300001.0
2006-12-01 09:46:00,1.51152,1.51183,1.51142,1.51174,260300000.0
2006-12-01 09:47:00,1.51186,1.51186,1.51133,1.51159,407800000.0
2006-12-01 09:48:00,1.51159,1.51183,1.51154,1.51168,365900000.0
2006-12-01 09:49:00,1.51161,1.51185,1.51147,1.51181,558000001.0
2006-12-01 09:50:00,1.51169,1.51182,1.51114,1.51172,478900001.0
2006-12-01 09:51:00,1.51172,1.51184,1.51159,1.51184,450500000.0
2006-12-01 09:52:00,1.51176,1.51176,1.51138,1.51164,442600000.0
2006-12-01 09:53:00,1.51163,1.51196,1.51163,1.51188,329900001.0
2006-12-01 09:54:00,1.51181,1.51209,1.5117,1.51197,573100002.0
2006-12-01 09:55:00,1.5121,1.51211,1.51162,1.51187,619100002.0
2006-12-01 09:56:00,1.51163,1.51175,1.51154,1.5117,419500000.0
2006-12-01 09:57:00,1.51169,1.51221,1.51169,1.51207,601300000.0
2006-12-01 09:58:00,1.51214,1.51214,1.51162,1.51165,764800001.0
2006-12-01 09:59:00,1.51166,1.51173,1.51104,1.5114,634000002.0
2006-12-01 10:00:00,1.51126,1.51141,1.51114,1.51114,260700000.0
2006-12-01 10:01:00,1.51093,1.51119,1.51079,1.5109,604900000.0
2006-12-01 10:02:00,1.51054,1.51063,1.51028,1.51048,615900002.0
2006-12-01 10:03:00,1.51031,1.51052,1.51017,1.5104,443000002.0
2006-12-01 10:04:00,1.51041,1.51042,1.51,1.51024,372300000.0
2006-12-01 10:05:00,1.50993,1.51,1.50968,1.50997,389800000.0
2006-12-01 10:06:00,1.50981,1.51001,1.50948,1.50981,547500003.0
2006-12-01 10:07:00,1.5096,1.50991,1.50954,1.50963,671300005.0
2006-12-01 10:08:00,1.50937,1.50942,1.50896,1.50896,505300002.0
2006-12-01 10:09:00,1.50894,1.50903,1.50838,1.50856,524000001.0
2006-12-01 10:10:00,1.50846,1.50856,1.50822,1.50856,364400001.0
2006-12-01 10:11:00,1.50858,1.50913,1.50858,1.50913,380000000.0
2006-12-01 10:12:00,1.50907,1.50907,1.50813,1.50822,501400001.0
2006-12-01 10:13:00,1.50815,1.50815,1.50764,1.50764,517100002.0
2006-12-01 10:14:00,1.50771,1.50838,1.50765,1.50831,518600001.0
2006-12-01 10:15:00,1.50854,1.50927,1.50846,1.50919,482200006.0
2006-12-01 10:16:00,1.50922,1.50922,1.50873,1.50891,415000001.0
2006-12-01 10:17:00,1.50898,1.50919,1.50875,1.50877,353500001.0
2006-12-01 10:18:00,1.50876,1.5091,1.50876,1.50882,473200001.0
2006-12-01 10:19:00,1.50876,1.50876,1.50855,1.50867,386200002.0
2006-12-01 10:20:00,1.50864,1.50878,1.50849,1.50855,532300000.0
2006-12-01 10:21:00,1.5086,1.50868,1.50846,1.50852,397200000.0
2006-12-01 10:22:00,1.5083,1.5083,1.50765,1.50818,386600001.0
2006-12-01 10:23:00,1.50829,1.50892,1.50813,1.50876,502600000.0
2006-12-01 10:24:00,1.50894,1.50894,1.50832,1.50876,415000002.0
2006-12-01 10:25:00,1.50901,1.50932,1.50887,1.50891,363600001.0
2006-12-01 10:26:00,1.50895,1.50928,1.50885,1.50926,525400000.0
2006-12-01 10:27:00,1.50915,1.50915,1.50869,1.50881,505300000.0
2006-12-01 10:28:00,1.5088,1.5088,1.5083,1.50853,625300001.0
2006-12-01 10:29:00,1.50827,1.50836,1.50782,1.50802,566000001.0
2006-12-01 10:30:00,1.50805,1.50835,1.50771,1.50825,662600000.0
2006-12-01 10:31:00,1.50808,1.50843,1.50805,1.5082,544900001.0
2006-12-01 10:32:00,1.50814,1.5084,1.50801,1.50808,527300001.0
2006-12-01 10:33:00,1.50823,1.50836,1.50798,1.50827,483700001.0
2006-12-01 10:34:00,1.50817,1.50831,1.50791,1.50803,374900000.0
2006-12-01 10:35:00,1.50794,1.508,1.50754,1.50754,467300001.0
2006-12-01 10:36:00,1.50747,1.50772,1.5073,1.50757,567800003.0
2006-12-01 10:37:00,1.50769,1.50799,1.50761,1.50788,487200002.0
2006-12-01 10:38:00,1.50787,1.50818,1.50785,1.5079,437300001.0
2006-12-01 10:39:00,1.50826,1.5084,1.50809,1.50837,463000003.0
2006-12-01 10:40:00,1.50832,1.50854,1.50819,1.50854,287200000.0
2006-12-01 10:41:00,1.50829,1.50829,1.50792,1.50815,638600002.0
2006-12-01 10:42:00,1.50817,1.50823,1.50801,1.50813,374800000.0
2006-12-01 10:43:00,1.50811,1.50824,1.50791,1.50796,417400001.0
2006-12-01 10:44:00,1.50816,1.50847,1.50803,1.5082,528100000.0
2006-12-01 10:45:00,1.50829,1.50843,1.5081,1.50825,616500002.0
2006-12-01 10:46:00,1.50832,1.50868,1.50821,1.50864,321900001.0
2006-12-01 10:47:00,1.5088,1.50893,1.50868,1.50879,382600001.0
2006-12-01 10:48:00,1.50893,1.50964,1.50893,1.50959,470300000.0
2006-12-01 10:49:00,1.50979,1.50996,1.50963,1.5098,367800001.0
2006-12-01 10:50:00,1.50977,1.51,1.50947,1.50988,549800001.0
2006-12-01 10:51:00,1.50965,1.50998,1.50955,1.50972,491800003.0
2006-12-01 10:52:00,1.50968,1.50983,1.50951,1.50951,334100000.0
2006-12-01 10:53:00,1.50937,1.50956,1.5093,1.50937,354500000.0
2006-12-01 10:54:00,1.50932,1.50932,1.5085,1.50854,416900000.0
2006-12-01 10:55:00,1.50849,1.50888,1.50849,1.50881,485500001.0
2006-12-01 10:56:00,1.50889,1.50893,1.50857,1.50883,484100003.0
2006-12-01 10:57:00,1.5089,1.5089,1.50852,1.50872,364300002.0
2006-12-01 10:58:00,1.50882,1.50895,1.50858,1.50873,510200003.0
2006-12-01 10:59:00,1.50863,1.50907,1.50858,1.50879,894100005.0
2006-12-01 11:00:00,1.50894,1.50907,1.50879,1.50893,530600000.0
2006-12-01 11:01:00,1.50896,1.50925,1.50874,1.50879,540200001.0
2006-12-01 11:02:00,1.50885,1.5092,1.50881,1.50884,515200002.0
2006-12-01 11:03:00,1.50896,1.50915,1.50892,1.50905,234100000.0
2006-12-01 11:04:00,1.50909,1.50936,1.50892,1.50913,560700001.0
2006-12-01 11:05:00,1.50907,1.50909,1.50879,1.50884,470300001.0
2006-12-01 11:06:00,1.50909,1.50947,1.509,1.50947,607600000.0
2006-12-01 11:07:00,1.50958,1.50994,1.50958,1.5097,259000001.0
2006-12-01 11:08:00,1.50981,1.50992,1.50944,1.50992,343900000.0
2006-12-01 11:09:00,1.50974,1.50994,1.50935,1.50935,383500000.0
2006-12-01 11:10:00,1.50926,1.5095,1.50922,1.5094,503500001.0
2006-12-01 11:11:00,1.50942,1.50979,1.50939,1.5095,486400000.0
2006-12-01 11:12:00,1.50934,1.50963,1.50933,1.50954,507000000.0
2006-12-01 11:13:00,1.50941,1.50941,1.5088,1.5088,371800000.0
2006-12-01 11:14:00,1.50878,1.50927,1.50878,1.50922,519200001.0
2006-12-01 11:15:00,1.50933,1.50933,1.50899,1.50902,523000003.0
2006-12-01 11:16:00,1.5089,1.50916,1.50875,1.50916,444300002.0
2006-12-01 11:17:00,1.50915,1.50915,1.50874,1.50884,378500000.0
2006-12-01 11:18:00,1.50879,1.50888,1.50859,1.50874,396100001.0
2006-12-01 11:19:00,1.50869,1.50879,1.50852,1.5086,411600001.0
2006-12-01 11:20:00,1.50856,1.50876,1.50846,1.50851,553000000.0
2006-12-01 11:21:00,1.50869,1.50885,1.50848,1.50872,517700001.0
2006-12-01 11:22:00,1.5086,1.50895,1.50859,1.50877,593200000.0
2006-12-01 11:23:00,1.50877,1.50897,1.50857,1.50878,512700003.0
2006-12-01 11:24:00,1.5091,1.50912,1.50893,1.50901,400300000.0
2006-12-01 11:25:00,1.50911,1.50911,1.50887,1.50902,397100001.0
2006-12-01 11:26:00,1.50896,1.50906,1.50854,1.50863,531800002.0
2006-12-01 11:27:00,1.50874,1.509,1.50848,1.5089,593500003.0
2006-12-01 11:28:00,1.50904,1.50928,1.50886,1.50907,383600002.0
2006-12-01 11:29:00,1.50904,1.50916,1.5087,1.50916,463800000.0
2006-12-01 11:30:00,1.50906,1.50915,1.50867,1.50885,471100001.0
2006-12-01 11:31:00,1.50875,1.5092,1.50852,1.50877,674200003.0
2006-12-01 11:32:00,1.50878,1.50892,1.50854,1.5087,468400002.0
2006-12-01 11:33:00,1.50888,1.50907,1.50876,1.50876,513000001.0
2006-12-01 11:34:00,1.50871,1.50887,1.50847,1.50871,646500002.0
2006-12-01 11:35:00,1.50867,1.50904,1.50838,1.50904,531800001.0
2006-12-01 11:36:00,1.50904,1.50911,1.50884,1.50895,467100000.0
2006-12-01 11:37:00,1.50894,1.50937,1.50894,1.50937,461100001.0
2006-12-01 11:38:00,1.50956,1.50961,1.50928,1.50936,554600002.0
2006-12-01 11:39:00,1.50947,1.50968,1.50925,1.50945,627800001.0
2006-12-01 11:40:00,1.50952,1.50969,1.50936,1.50948,741400001.0
2006-12-01 11:41:00,1.50945,1.50968,1.50927,1.5094,750800001.0
2006-12-01 11:42:00,1.50946,1.50973,1.50936,1.50948,602200001.0
2006-12-01 11:43:00,1.50948,1.50973,1.5094,1.50962,582900001.0
2006-12-01 11:44:00,1.50981,1.50998,1.50963,1.50981,628900001.0
2006-12-01 11:45:00,1.51002,1.51018,1.50975,1.50988,515200000.0
2006-12-01 11:46:00,1.50979,1.51021,1.50948,1.5095,485100000.0
2006-12-01 11:47:00,1.5093,1.5094,1.50882,1.50888,471500001.0
2006-12-01 11:48:00,1.50882,1.50909,1.50882,1.50891,585700001.0
2006-12-01 11:49:00,1.50891,1.50914,1.50885,1.50912,371800000.0
2006-12-01 11:50:00,1.50917,1.50925,1.50849,1.50876,382800000.0
2006-12-01 11:51:00,1.50864,1.50867,1.50834,1.50839,170300000.0
2006-12-01 11:52:00,1.50851,1.50873,1.50844,1.50864,204700000.0
2006-12-01 11:53:00,1.50879,1.50917,1.50879,1.50911,169600001.0
2006-12-01 11:54:00,1.50912,1.50915,1.50856,1.5087,345100001.0
2006-12-01 11:55:00,1.50875,1.50881,1.50851,1.50858,469900000.0
2006-12-01 11:56:00,1.50864,1.50891,1.50849,1.50879,418900002.0
2006-12-01 11:57:00,1.50895,1.50895,1.50857,1.50881,577900001.0
2006-12-01 11:58:00,1.50887,1.50895,1.50864,1.50864,451900001.0
2006-12-01 11:59:00,1.50866,1.50885,1.50842,1.50859,518900000.0
2006-12-01 12:00:00,1.50867,1.50873,1.5084,1.5086,585000001.0
2006-12-01 12:01:00,1.50872,1.50889,1.5085,1.50865,422100001.0
2006-12-01 12:02:00,1.50863,1.50877,1.50847,1.50847,367800001.0
2006-12-01 12:03:00,1.50831,1.50845,1.50819,1.50845,358900001.0
2006-12-01 12:04:00,1.50852,1.50867,1.50834,1.50848,353700001.0
2006-12-01 12:05:00,1.50864,1.50868,1.50836,1.50853,404400002.0
2006-12-01 12:06:00,1.50849,1.50874,1.50827,1.50834,438600002.0
2006-12-01 12:07:00,1.50843,1.50857,1.50814,1.50857,348600000.0
2006-12-01 12:08:00,1.50854,1.50856,1.5082,1.50851,507400002.0
2006-12-01 12:09:00,1.50859,1.50874,1.50832,1.50834,417300001.0
2006-12-01 12:10:00,1.50807,1.50816,1.50772,1.50772,372900000.0
2006-12-01 12:11:00,1.50761,1.50803,1.50761,1.50786,249500001.0
2006-12-01 12:12:00,1.50793,1.50803,1.50764,1.50773,239500000.0
2006-12-01 12:13:00,1.50768,1.50805,1.50768,1.50788,540100002.0
2006-12-01 12:14:00,1.50815,1.50839,1.50795,1.50839,588000000.0
2006-12-01 12:15:00,1.50828,1.50843,1.50792,1.50798,331300001.0
2006-12-01 12:16:00,1.50795,1.50801,1.50775,1.50798,431800000.0
2006-12-01 12:17:00,1.50794,1.5081,1.50794,1.508,213800000.0
2006-12-01 12:18:00,1.50798,1.508,1.50764,1.50782,300600000.0
2006-12-01 12:19:00,1.50785,1.50814,1.50781,1.50805,404300001.0
2006-12-01 12:20:00,1.50812,1.50838,1.50811,1.50823,400900000.0
2006-12-01 12:21:00,1.50831,1.5089,1.50831,1.50876,377700000.0
2006-12-01 12:22:00,1.50879,1.509,1.5082,1.5082,320600000.0
2006-12-01 12:23:00,1.50807,1.50852,1.50807,1.50849,426200002.0
2006-12-01 12:24:00,1.50845,1.50873,1.50839,1.50841,583800000.0
2006-12-01 12:25:00,1.50859,1.50871,1.50836,1.50836,410800000.0
2006-12-01 12:26:00,1.50836,1.5086,1.5081,1.50842,459300000.0
2006-12-01 12:27:00,1.50851,1.5093,1.50851,1.50916,453500001.0
2006-12-01 12:28:00,1.50916,1.50931,1.50886,1.50892,534400000.0
2006-12-01 12:29:00,1.50882,1.5092,1.50876,1.50913,702900000.0
2006-12-01 12:30:00,1.50934,1.50954,1.50913,1.50954,513800001.0
2006-12-01 12:31:00,1.50968,1.50978,1.50929,1.50929,675900000.0
2006-12-01 12:32:00,1.50921,1.50958,1.50915,1.50915,580000000.0
2006-12-01 12:33:00,1.50915,1.50921,1.50902,1.50921,50000000.0
2006-12-01 12:34:00,1.50919,1.50946,1.50904,1.5092,627200000.0
2006-12-01 12:35:00,1.50938,1.50938,1.50908,1.50921,637600001.0
2006-12-01 12:36:00,1.50903,1.50935,1.50903,1.50925,457000001.0
2006-12-01 12:37:00,1.50943,1.5098,1.50943,1.50954,505200002.0
2006-12-01 12:38:00,1.50961,1.51035,1.50953,1.51035,669900000.0
2006-12-01 12:39:00,1.51039,1.51039,1.50997,1.51014,435400000.0
2006-12-01 12:40:00,1.51003,1.5102,1.50988,1.51014,570900001.0
2006-12-01 12:41:00,1.51004,1.5101,1.50981,1.50984,264900002.0
2006-12-01 12:42:00,1.50976,1.50993,1.50952,1.50972,373800000.0
2006-12-01 12:43:00,1.50962,1.50963,1.50927,1.50939,455300001.0
2006-12-01 12:44:00,1.50936,1.50964,1.50922,1.50958,439400000.0
2006-12-01 12:45:00,1.50957,1.50971,1.50932,1.50949,465100000.0
2006-12-01 12:46:00,1.50939,1.50946,1.50923,1.50946,449900002.0
2006-12-01 12:47:00,1.50949,1.50949,1.50891,1.50928,410700000.0
2006-12-01 12:48:00,1.50914,1.50923,1.50895,1.50914,469700000.0
2006-12-01 12:49:00,1.50921,1.50937,1.50904,1.50925,488800001.0
2006-12-01 12:50:00,1.50942,1.50955,1.50915,1.50932,446300000.0
2006-12-01 12:51:00,1.50934,1.50967,1.50931,1.50962,374900001.0
2006-12-01 12:52:00,1.5097,1.51,1.50966,1.50992,298000002.0
2006-12-01 12:53:00,1.5101,1.51021,1.50997,1.51001,302200000.0
2006-12-01 12:54:00,1.50997,1.51026,1.50996,1.50996,416900000.0
2006-12-01 12:55:00,1.50995,1.51026,1.50987,1.50997,455700000.0
2006-12-01 12:56:00,1.50991,1.51007,1.50969,1.50981,388200001.0
2006-12-01 12:57:00,1.51003,1.51011,1.50973,1.50976,496600000.0
2006-12-01 12:58:00,1.50993,1.51004,1.50973,1.50975,353100000.0
2006-12-01 12:59:00,1.5097,1.50997,1.50963,1.50976,672200000.0
2006-12-01 13:00:00,1.5098,1.50991,1.50958,1.50991,235900000.0
2006-12-01 13:01:00,1.50978,1.50983,1.50961,1.50974,347800001.0
2006-12-01 13:02:00,1.50972,1.51015,1.50952,1.51015,331800001.0
2006-12-01 13:03:00,1.51001,1.51012,1.50981,1.51,456900001.0
2006-12-01 13:04:00,1.51013,1.51028,1.51011,1.51026,220300001.0
2006-12-01 13:05:00,1.51026,1.51028,1.51012,1.51012,157000000.0
2006-12-01 13:06:00,1.51027,1.51053,1.51023,1.51042,372300000.0
2006-12-01 13:07:00,1.51029,1.51044,1.51013,1.51013,300800001.0
2006-12-01 13:08:00,1.51021,1.51025,1.51003,1.51004,162800000.0
2006-12-01 13:09:00,1.51003,1.51035,1.50998,1.51011,289100000.0
2006-12-01 13:10:00,1.51028,1.51031,1.51018,1.51018,142100000.0
2006-12-01 13:11:00,1.51018,1.51031,1.50991,1.51021,438600003.0
2006-12-01 13:12:00,1.51042,1.51055,1.51037,1.51048,280800000.0
2006-12-01 13:13:00,1.51044,1.51044,1.51029,1.51037,293000001.0
2006-12-01 13:14:00,1.51034,1.51047,1.5103,1.51033,332700000.0
2006-12-01 13:15:00,1.5104,1.5108,1.51026,1.51062,414800000.0
2006-12-01 13:16:00,1.51057,1.51061,1.5104,1.51056,104900000.0
2006-12-01 13:17:00,1.5106,1.5106,1.51036,1.51036,127100000.0
2006-12-01 13:18:00,1.51037,1.51073,1.51037,1.51073,344300001.0
2006-12-01 13:19:00,1.51061,1.51081,1.51054,1.51076,306900001.0
2006-12-01 13:20:00,1.51064,1.51075,1.51048,1.51066,160400000.0
2006-12-01 13:21:00,1.51062,1.51071,1.51046,1.51071,149200000.0
2006-12-01 13:22:00,1.51077,1.51087,1.51047,1.51075,231900000.0
2006-12-01 13:23:00,1.51061,1.5108,1.51055,1.51067,292800000.0
2006-12-01 13:24:00,1.51065,1.51065,1.51045,1.51055,245800000.0
2006-12-01 13:25:00,1.51062,1.51071,1.51057,1.51061,125800000.0
2006-12-01 13:26:00,1.51067,1.51088,1.5106,1.51064,187400000.0
2006-12-01 13:27:00,1.51059,1.51061,1.51041,1.51042,382100004.0
2006-12-01 13:28:00,1.51036,1.51058,1.51024,1.51048,473100001.0
2006-12-01 13:29:00,1.51037,1.51049,1.51002,1.51006,571800002.0
2006-12-01 13:30:00,1.5129,1.513,1.5123,1.513,429500001.0
2006-12-01 13:32:00,1.5129,1.5131,1.5129,1.5131,429500001.0
2006-12-01 13:33:00,1.5132,1.5132,1.5129,1.5129,429500001.0
2006-12-01 13:34:00,1.5128,1.513,1.5125,1.513,429500001.0
2006-12-01 13:35:00,1.5129,1.513,1.5129,1.513,429500001.0
2006-12-01 13:36:00,1.5131,1.5138,1.513,1.5131,429500001.0
2006-12-01 13:37:00,1.5133,1.5133,1.5128,1.5128,429500001.0
2006-12-01 13:38:00,1.5127,1.5129,1.5127,1.5129,429500001.0
2006-12-01 13:39:00,1.5128,1.513,1.5125,1.513,429500001.0
2006-12-01 13:40:00,1.5131,1.5133,1.5129,1.5132,429500001.0
2006-12-01 13:41:00,1.5133,1.5134,1.5129,1.5132,429500001.0
2006-12-01 13:42:00,1.5131,1.5133,1.513,1.5131,429500001.0
2006-12-01 13:43:00,1.513,1.5133,1.5129,1.5131,429500001.0
2006-12-01 13:44:00,1.513,1.5134,1.513,1.5132,429500001.0
2006-12-01 13:45:00,1.5131,1.5134,1.513,1.5131,429500001.0
2006-12-01 13:46:00,1.50991,1.51103,1.50991,1.51103,429500001.0
2006-12-01 13:47:00,1.51111,1.51196,1.51111,1.51189,532000002.0
2006-12-01 13:48:00,1.51202,1.51213,1.51176,1.51182,271900001.0
2006-12-01 13:49:00,1.51167,1.51168,1.51139,1.5114,230000000.0
2006-12-01 13:50:00,1.51151,1.51178,1.51151,1.51174,312400001.0
2006-12-01 13:51:00,1.51175,1.51176,1.51154,1.51168,299300001.0
2006-12-01 13:52:00,1.51147,1.51176,1.51128,1.51157,400500000.0
2006-12-01 13:53:00,1.51142,1.51158,1.51134,1.51143,484100001.0
2006-12-01 13:54:00,1.51131,1.51153,1.51119,1.51131,381200001.0
2006-12-01 13:55:00,1.51117,1.51136,1.51106,1.51113,383800001.0
2006-12-01 13:56:00,1.5111,1.51115,1.51081,1.51115,402000000.0
2006-12-01 13:57:00,1.51113,1.51135,1.51096,1.51108,346300001.0
2006-12-01 13:58:00,1.51087,1.51096,1.51063,1.51096,255000002.0
2006-12-01 13:59:00,1.51083,1.51113,1.51068,1.51076,400600000.0
2006-12-01 14:00:00,1.51041,1.51041,1.50708,1.51038,325100002.0
2006-12-01 14:01:00,1.51058,1.5107,1.51024,1.51034,380200000.0
2006-12-01 14:02:00,1.51035,1.51066,1.51018,1.51018,327000000.0
2006-12-01 14:03:00,1.51013,1.51061,1.51013,1.51045,439800001.0
2006-12-01 14:04:00,1.5105,1.51059,1.51028,1.51031,428900001.0
2006-12-01 14:05:00,1.51045,1.51096,1.51045,1.51086,394900002.0
2006-12-01 14:06:00,1.51091,1.51106,1.51081,1.51096,324900000.0
2006-12-01 14:07:00,1.51116,1.51117,1.51078,1.51094,382500000.0
2006-12-01 14:08:00,1.51094,1.51134,1.51082,1.51101,347500001.0
2006-12-01 14:09:00,1.51117,1.51135,1.51109,1.51116,156600000.0
2006-12-01 14:10:00,1.51161,1.51251,1.51139,1.51251,278900000.0
2006-12-01 14:11:00,1.51256,1.51257,1.5123,1.51257,136300000.0
2006-12-01 14:12:00,1.5125,1.51271,1.51235,1.51257,223000000.0
2006-12-01 14:13:00,1.51264,1.51294,1.51255,1.51279,164000000.0
2006-12-01 14:14:00,1.51269,1.51269,1.5122,1.51237,212600000.0
2006-12-01 14:15:00,1.51239,1.51263,1.51212,1.51245,509400001.0
2006-12-01 14:16:00,1.51234,1.5124,1.51222,1.51236,181100000.0
2006-12-01 14:17:00,1.51244,1.51304,1.51232,1.51291,648200001.0
2006-12-01 14:18:00,1.51303,1.51425,1.51278,1.51425,372900000.0
2006-12-01 14:19:00,1.51438,1.51438,1.51374,1.51416,474300001.0
2006-12-01 14:20:00,1.51425,1.51436,1.51409,1.51423,203100000.0
2006-12-01 14:21:00,1.51427,1.5143,1.5138,1.5138,383800002.0
2006-12-01 14:22:00,1.5139,1.51413,1.51379,1.51394,659700000.0
2006-12-01 14:23:00,1.51407,1.51407,1.5137,1.51386,158000001.0
2006-12-01 14:24:00,1.51373,1.51393,1.51344,1.51353,465700001.0
2006-12-01 14:25:00,1.5134,1.51365,1.51321,1.51328,636700001.0
2006-12-01 14:26:00,1.5133,1.51346,1.51324,1.51345,613800000.0
2006-12-01 14:27:00,1.5136,1.51378,1.51347,1.51367,390700000.0
2006-12-01 14:28:00,1.51347,1.51354,1.51299,1.51322,38500000.0
2006-12-01 14:29:00,1.51304,1.51304,1.51258,1.51264,41200000.0
2006-12-01 14:30:00,1.51268,1.51318,1.51241,1.51318,48000000.0
2006-12-01 14:31:00,1.51301,1.51331,1.513,1.51308,29800000.0
2006-12-01 14:32:00,1.51319,1.51329,1.51294,1.51313,28400000.0
2006-12-01 14:33:00,1.513,1.51323,1.51293,1.51296,33500000.0
2006-12-01 14:34:00,1.51282,1.51309,1.51261,1.51309,36500000.0
2006-12-01 14:35:00,1.51308,1.51325,1.51287,1.51319,32700000.0
2006-12-01 14:36:00,1.51348,1.51365,1.51273,1.51273,40000000.0
2006-12-01 14:37:00,1.51316,1.51316,1.51276,1.51289,45000000.0
2006-12-01 14:38:00,1.51302,1.5131,1.5128,1.5131,36600000.0
2006-12-01 14:39:00,1.51278,1.51332,1.51248,1.51322,42000000.0
2006-12-01 14:40:00,1.51321,1.51349,1.51312,1.5132,31400000.0
2006-12-01 14:41:00,1.5132,1.51345,1.51304,1.51343,32600000.0
2006-12-01 14:42:00,1.51329,1.51342,1.51264,1.51264,45000000.0
2006-12-01 14:43:00,1.51326,1.51352,1.51326,1.51342,48100000.0
2006-12-01 14:44:00,1.51335,1.51342,1.51322,1.51335,41000000.0
2006-12-01 14:45:00,1.51322,1.51353,1.51308,1.51322,33000000.0
2006-12-01 14:46:00,1.51337,1.51337,1.51311,1.51313,37100000.0
2006-12-01 14:47:00,1.51306,1.51311,1.51285,1.51311,21800000.0
2006-12-01 14:48:00,1.51313,1.51316,1.51281,1.51306,35000000.0
2006-12-01 14:49:00,1.51295,1.51307,1.51275,1.51275,44400000.0
2006-12-01 14:50:00,1.51264,1.51292,1.51264,1.5129,35400000.0
2006-12-01 14:51:00,1.5129,1.51295,1.51268,1.51285,32400000.0
2006-12-01 14:52:00,1.51278,1.51288,1.51262,1.51287,30400000.0
2006-12-01 14:53:00,1.51273,1.51323,1.51237,1.51302,35600000.0
2006-12-01 14:54:00,1.51321,1.51321,1.51267,1.51267,40000000.0
2006-12-01 14:55:00,1.51304,1.51367,1.51288,1.51367,41400001.0
2006-12-01 14:56:00,1.51393,1.51403,1.51378,1.51399,33700000.0
2006-12-01 14:57:00,1.51409,1.51409,1.51381,1.51395,30600000.0
2006-12-01 14:58:00,1.51402,1.51424,1.514,1.514,32400000.0
2006-12-01 14:59:00,1.51395,1.5141,1.51385,1.51395,28000000.0
2006-12-01 15:00:00,1.51407,1.51412,1.5137,1.5137,96500000.0
2006-12-01 15:01:00,1.51399,1.51399,1.51365,1.51385,28000000.0
2006-12-01 15:02:00,1.51406,1.51444,1.51388,1.51443,25800000.0
2006-12-01 15:03:00,1.51433,1.51434,1.51389,1.5141,74700000.0
2006-12-01 15:04:00,1.51368,1.51409,1.51368,1.51409,42800000.0
2006-12-01 15:05:00,1.51419,1.51462,1.51419,1.51433,42000001.0
2006-12-01 15:06:00,1.51418,1.51449,1.51376,1.51443,45800000.0
2006-12-01 15:07:00,1.51455,1.51455,1.51385,1.51422,35600000.0
2006-12-01 15:08:00,1.5141,1.51421,1.51398,1.51411,59400000.0
2006-12-01 15:09:00,1.51411,1.51422,1.51405,1.51406,44400000.0
2006-12-01 15:10:00,1.51378,1.51382,1.51354,1.51361,42200000.0
2006-12-01 15:11:00,1.51372,1.51394,1.51372,1.51383,27000000.0
2006-12-01 15:12:00,1.51385,1.51397,1.51356,1.51356,30800000.0
2006-12-01 15:13:00,1.51376,1.51376,1.51352,1.51363,43100000.0
2006-12-01 15:14:00,1.51349,1.51352,1.51333,1.51333,34400000.0
2006-12-01 15:15:00,1.51338,1.51367,1.51305,1.51367,42800000.0
2006-12-01 15:16:00,1.51358,1.51387,1.51357,1.51386,28600000.0
2006-12-01 15:17:00,1.51394,1.51399,1.51381,1.51399,54000001.0
2006-12-01 15:18:00,1.51389,1.51406,1.5137,1.51406,33000000.0
2006-12-01 15:19:00,1.51388,1.51388,1.5135,1.5135,28200000.0
2006-12-01 15:20:00,1.51359,1.51406,1.51359,1.51379,29200000.0
2006-12-01 15:21:00,1.51372,1.51374,1.51338,1.51338,47400000.0
2006-12-01 15:22:00,1.51342,1.51357,1.51312,1.51317,32400000.0
2006-12-01 15:23:00,1.51324,1.51324,1.51299,1.51315,25800000.0
2006-12-01 15:24:00,1.51332,1.51332,1.51305,1.51316,18400000.0
2006-12-01 15:25:00,1.51301,1.51321,1.51273,1.51288,28200000.0
2006-12-01 15:26:00,1.51275,1.51306,1.51258,1.51306,34000000.0
2006-12-01 15:27:00,1.51302,1.51323,1.51295,1.51303,27200000.0
2006-12-01 15:28:00,1.51283,1.51286,1.51268,1.51279,29000000.0
2006-12-01 15:29:00,1.51275,1.51275,1.51248,1.51258,42000000.0
2006-12-01 15:30:00,1.51258,1.51272,1.51219,1.51272,49600000.0
2006-12-01 15:31:00,1.51269,1.51284,1.51242,1.51284,50600000.0
2006-12-01 15:32:00,1.51286,1.51286,1.51248,1.51275,44900000.0
2006-12-01 15:33:00,1.51287,1.5132,1.51281,1.5132,51000000.0
2006-12-01 15:34:00,1.51305,1.51328,1.51302,1.51302,33000000.0
2006-12-01 15:35:00,1.51292,1.51306,1.51249,1.51249,37600000.0
2006-12-01 15:36:00,1.51283,1.51299,1.5126,1.5126,34000000.0
2006-12-01 15:37:00,1.51261,1.51271,1.51232,1.51258,39800000.0
2006-12-01 15:38:00,1.51247,1.51274,1.51247,1.51273,61200000.0
2006-12-01 15:39:00,1.51277,1.51281,1.51256,1.51256,30600000.0
2006-12-01 15:40:00,1.51274,1.51277,1.51251,1.51251,18600000.0
2006-12-01 15:41:00,1.51263,1.5127,1.51209,1.51247,30800000.0
2006-12-01 15:42:00,1.51259,1.51259,1.51223,1.51244,30200000.0
2006-12-01 15:43:00,1.51247,1.51284,1.51246,1.51263,55100000.0
2006-12-01 15:44:00,1.5127,1.51276,1.5123,1.51276,25800000.0
2006-12-01 15:45:00,1.5127,1.51287,1.51249,1.51274,34800000.0
2006-12-01 15:46:00,1.51284,1.5129,1.51267,1.51267,40000000.0
2006-12-01 15:47:00,1.51268,1.51299,1.51243,1.51299,45600000.0
2006-12-01 15:48:00,1.51305,1.51341,1.51277,1.51341,35000000.0
2006-12-01 15:49:00,1.51341,1.51341,1.51296,1.51314,52000000.0
2006-12-01 15:50:00,1.51304,1.51323,1.51294,1.51295,39000000.0
2006-12-01 15:51:00,1.513,1.51322,1.513,1.51307,23600000.0
2006-12-01 15:52:00,1.51312,1.51354,1.51312,1.51354,44600000.0
2006-12-01 15:53:00,1.51344,1.51354,1.51318,1.51328,43300000.0
2006-12-01 15:54:00,1.51317,1.51333,1.51302,1.51317,31600000.0
2006-12-01 15:55:00,1.51328,1.51339,1.513,1.51321,51000000.0
2006-12-01 15:56:00,1.51327,1.51346,1.51301,1.51338,38500000.0
2006-12-01 15:57:00,1.51318,1.51337,1.51309,1.51309,47200000.0
2006-12-01 15:58:00,1.51338,1.51338,1.51299,1.51327,47000001.0
2006-12-01 15:59:00,1.51335,1.51337,1.51316,1.51316,35400000.0
2006-12-01 16:00:00,1.51245,1.51295,1.51245,1.51293,47100000.0
2006-12-01 16:01:00,1.51293,1.51321,1.51284,1.51299,29200000.0
2006-12-01 16:02:00,1.51291,1.51294,1.51266,1.51294,33700000.0
2006-12-01 16:03:00,1.51292,1.51318,1.51292,1.51307,43600000.0
2006-12-01 16:04:00,1.51289,1.51301,1.51275,1.51297,28200000.0
2006-12-01 16:05:00,1.51306,1.51327,1.51299,1.51325,30800000.0
2006-12-01 16:06:00,1.51334,1.51363,1.51334,1.51339,33000000.0
2006-12-01 16:07:00,1.51341,1.51355,1.51334,1.51348,42000000.0
2006-12-01 16:08:00,1.51356,1.51356,1.51321,1.5134,33200000.0
2006-12-01 16:09:00,1.5132,1.51345,1.51313,1.51321,44600000.0
2006-12-01 16:10:00,1.51337,1.5138,1.51336,1.5138,24200000.0
2006-12-01 16:11:00,1.51367,1.51392,1.51357,1.51364,44200000.0
2006-12-01 16:12:00,1.51336,1.51372,1.51336,1.51368,47200000.0
2006-12-01 16:13:00,1.51357,1.51381,1.51357,1.51381,39700000.0
2006-12-01 16:14:00,1.51401,1.51587,1.51399,1.51587,43600000.0
2006-12-01 16:15:00,1.51564,1.51599,1.51545,1.51545,42200000.0
2006-12-01 16:16:00,1.51527,1.51552,1.51516,1.51528,24800000.0
2006-12-01 16:17:00,1.51543,1.51563,1.51542,1.51559,31000000.0
2006-12-01 16:18:00,1.51585,1.51632,1.51585,1.51632,37200000.0
2006-12-01 16:19:00,1.51676,1.51682,1.5164,1.51666,33400000.0
2006-12-01 16:20:00,1.51685,1.51732,1.51681,1.51732,48800000.0
2006-12-01 16:21:00,1.51765,1.51817,1.51765,1.51786,44200000.0
2006-12-01 16:22:00,1.51807,1.51839,1.51797,1.51804,55000000.0
2006-12-01 16:23:00,1.5181,1.51849,1.51794,1.51849,31400000.0
2006-12-01 16:24:00,1.51852,1.51878,1.5185,1.51868,28000000.0
2006-12-01 16:25:00,1.51869,1.51876,1.51803,1.51852,40400000.0
2006-12-01 16:26:00,1.51865,1.51865,1.51804,1.51821,32000000.0
2006-12-01 16:27:00,1.51809,1.51828,1.51782,1.51794,38000000.0
2006-12-01 16:28:00,1.5183,1.5183,1.51769,1.51769,44800000.0
2006-12-01 16:29:00,1.51773,1.51773,1.51745,1.51746,47600000.0
2006-12-01 16:30:00,1.51724,1.51754,1.51706,1.51731,31400000.0
2006-12-01 16:31:00,1.51738,1.51739,1.51701,1.51719,38200000.0
2006-12-01 16:32:00,1.51786,1.51799,1.51723,1.51795,43500000.0
2006-12-01 16:33:00,1.51832,1.51832,1.51773,1.51808,50000000.0
2006-12-01 16:34:00,1.5183,1.5184,1.51793,1.51829,54800000.0
2006-12-01 16:35:00,1.51853,1.5187,1.51831,1.5187,41600000.0
2006-12-01 16:36:00,1.51841,1.51897,1.51841,1.51885,34000000.0
2006-12-01 16:37:00,1.51877,1.51881,1.51852,1.51868,58800001.0
2006-12-01 16:38:00,1.51873,1.51916,1.51873,1.5189,28200000.0
2006-12-01 16:39:00,1.51901,1.51944,1.51901,1.51944,34400001.0
2006-12-01 16:40:00,1.51909,1.5193,1.51888,1.5191,40000000.0
2006-12-01 16:41:00,1.51852,1.5192,1.51852,1.51883,34000000.0
2006-12-01 16:42:00,1.51884,1.5196,1.51884,1.51952,34200000.0
2006-12-01 16:43:00,1.51953,1.51953,1.51851,1.51854,53800000.0
2006-12-01 16:44:00,1.51868,1.51889,1.51835,1.51876,37200000.0
2006-12-01 16:45:00,1.51862,1.51892,1.51855,1.51855,41900000.0
2006-12-01 16:46:00,1.51867,1.51867,1.51837,1.5185,50100000.0
2006-12-01 16:47:00,1.51847,1.51854,1.51826,1.51837,46400001.0
2006-12-01 16:48:00,1.51854,1.51854,1.5179,1.51802,28000000.0
2006-12-01 16:49:00,1.51821,1.51856,1.51803,1.51856,31800000.0
2006-12-01 16:50:00,1.51848,1.51895,1.51844,1.51854,33700000.0
2006-12-01 16:51:00,1.51856,1.51867,1.51837,1.51857,24400000.0
2006-12-01 16:52:00,1.5186,1.51869,1.51847,1.51867,41900000.0
2006-12-01 16:53:00,1.51877,1.51877,1.51845,1.51871,40800000.0
2006-12-01 16:54:00,1.51865,1.51882,1.51865,1.51877,28200000.0
2006-12-01 16:55:00,1.51886,1.519,1.51869,1.51884,31000000.0
2006-12-01 16:56:00,1.51896,1.51931,1.5189,1.51931,33000000.0
2006-12-01 16:57:00,1.51936,1.51977,1.51936,1.51967,25800000.0
2006-12-01 16:58:00,1.51928,1.51928,1.51852,1.51852,30200000.0
2006-12-01 16:59:00,1.51862,1.51908,1.51859,1.51908,24400000.0
2006-12-01 17:00:00,1.51841,1.52159,1.51832,1.52159,31400000.0
2006-12-01 17:01:00,1.52176,1.52205,1.52149,1.52185,50700000.0
2006-12-01 17:02:00,1.52164,1.52164,1.52068,1.52094,30400000.0
2006-12-01 17:03:00,1.52126,1.52155,1.52103,1.5214,63200000.0
2006-12-01 17:04:00,1.52162,1.52189,1.52142,1.52184,43500000.0
2006-12-01 17:05:00,1.52169,1.52218,1.52125,1.52218,25600000.0
2006-12-01 17:06:00,1.522,1.52232,1.52175,1.52227,30600000.0
2006-12-01 17:07:00,1.5226,1.52291,1.52219,1.52286,48600000.0
2006-12-01 17:08:00,1.52314,1.52368,1.52314,1.52368,30200000.0
2006-12-01 17:09:00,1.52368,1.5246,1.52362,1.5246,30400000.0
2006-12-01 17:10:00,1.52431,1.52547,1.52431,1.52544,30200000.0
2006-12-01 17:11:00,1.52535,1.52548,1.52494,1.52504,29000000.0
2006-12-01 17:12:00,1.52516,1.52538,1.52485,1.52532,39600000.0
2006-12-01 17:13:00,1.5251,1.52568,1.52488,1.52566,37200000.0
2006-12-01 17:14:00,1.52522,1.52604,1.52522,1.52526,60900000.0
2006-12-01 17:15:00,1.52542,1.52548,1.525,1.52509,27800000.0
2006-12-01 17:16:00,1.52489,1.52515,1.52472,1.52486,30600000.0
2006-12-01 17:17:00,1.52487,1.5251,1.52421,1.52492,44600000.0
2006-12-01 17:18:00,1.5253,1.52543,1.52481,1.52512,56600000.0
2006-12-01 17:19:00,1.52525,1.52548,1.52479,1.52503,33800000.0
2006-12-01 17:20:00,1.52515,1.52556,1.52506,1.52511,30000000.0
2006-12-01 17:21:00,1.52545,1.52559,1.52472,1.52502,50200000.0
2006-12-01 17:22:00,1.52482,1.52494,1.52468,1.52473,35200000.0
2006-12-01 17:23:00,1.52445,1.52483,1.52445,1.52465,36400000.0
2006-12-01 17:24:00,1.52447,1.52455,1.52424,1.52434,23800000.0
2006-12-01 17:25:00,1.52412,1.52457,1.52412,1.52435,40800000.0
2006-12-01 17:26:00,1.52432,1.52458,1.52424,1.52439,51400000.0
2006-12-01 17:27:00,1.52426,1.52472,1.52415,1.52445,31400000.0
2006-12-01 17:28:00,1.52434,1.52434,1.52386,1.52421,32000000.0
2006-12-01 17:29:00,1.52479,1.52508,1.52443,1.52487,42500000.0
2006-12-01 17:30:00,1.52499,1.52499,1.52404,1.52442,61600000.0
2006-12-01 17:31:00,1.52434,1.52444,1.52404,1.52404,34400000.0
2006-12-01 17:32:00,1.52407,1.52445,1.52394,1.52394,36200000.0
2006-12-01 17:33:00,1.52374,1.52395,1.52363,1.52363,31800000.0
2006-12-01 17:34:00,1.52337,1.52366,1.52319,1.52322,42600000.0
2006-12-01 17:35:00,1.5233,1.52432,1.5233,1.52373,39000001.0
2006-12-01 17:36:00,1.52348,1.5238,1.5234,1.52369,50300000.0
2006-12-01 17:37:00,1.5236,1.52403,1.52324,1.52384,24400000.0
2006-12-01 17:38:00,1.52331,1.52432,1.52331,1.52409,52400000.0
2006-12-01 17:39:00,1.52446,1.52462,1.52404,1.52414,25600000.0
2006-12-01 17:40:00,1.52417,1.5244,1.5235,1.52354,24800000.0
2006-12-01 17:41:00,1.52369,1.52427,1.52362,1.52384,45400000.0
2006-12-01 17:42:00,1.52418,1.52478,1.52418,1.52478,31600000.0
2006-12-01 17:43:00,1.52496,1.52496,1.52396,1.52469,40800000.0
2006-12-01 17:44:00,1.52496,1.52519,1.52473,1.52519,37600000.0
2006-12-01 17:45:00,1.52557,1.52559,1.52479,1.52488,43400001.0
2006-12-01 17:46:00,1.52497,1.52529,1.52472,1.52529,54100000.0
2006-12-01 17:47:00,1.52536,1.52565,1.52513,1.52513,32400000.0
2006-12-01 17:48:00,1.52526,1.52527,1.52465,1.52527,56800001.0
2006-12-01 17:49:00,1.52527,1.52558,1.52514,1.52549,23000000.0
2006-12-01 17:50:00,1.5256,1.52576,1.52537,1.52576,39400000.0
2006-12-01 17:51:00,1.52584,1.52603,1.52515,1.52515,29600000.0
2006-12-01 17:52:00,1.5253,1.52537,1.52505,1.52537,23600000.0
2006-12-01 17:53:00,1.52542,1.5257,1.52542,1.52558,25600000.0
2006-12-01 17:54:00,1.52526,1.52527,1.52464,1.52499,25000000.0
2006-12-01 17:55:00,1.5252,1.52632,1.5252,1.52623,75000001.0
2006-12-01 17:56:00,1.52639,1.52664,1.52543,1.52543,30400000.0
2006-12-01 17:57:00,1.52559,1.52594,1.52513,1.52563,54100000.0
2006-12-01 17:58:00,1.52575,1.52575,1.52533,1.52557,51200001.0
2006-12-01 17:59:00,1.52547,1.52569,1.52495,1.52506,45400000.0
2006-12-01 18:00:00,1.52523,1.52548,1.52506,1.52541,39500000.0
2006-12-01 18:01:00,1.52564,1.52564,1.52525,1.52536,49800000.0
2006-12-01 18:02:00,1.52532,1.52646,1.52532,1.52646,40500000.0
2006-12-01 18:03:00,1.52624,1.52624,1.52565,1.52565,28200000.0
2006-12-01 18:04:00,1.52566,1.52592,1.52545,1.52585,39500000.0
2006-12-01 18:05:00,1.52583,1.52613,1.52556,1.5257,42000001.0
2006-12-01 18:06:00,1.52546,1.5259,1.52546,1.52567,52700000.0
2006-12-01 18:07:00,1.52584,1.52584,1.52528,1.52536,52300000.0
2006-12-01 18:08:00,1.52516,1.52536,1.52489,1.52489,64700001.0
2006-12-01 18:09:00,1.52476,1.52524,1.52476,1.52507,50200000.0
2006-12-01 18:10:00,1.52503,1.52526,1.52491,1.52514,23200000.0
2006-12-01 18:11:00,1.5251,1.5251,1.52453,1.52466,51600000.0
2006-12-01 18:12:00,1.52456,1.52473,1.52433,1.52433,30600000.0
2006-12-01 18:13:00,1.52442,1.52452,1.52376,1.52391,40200000.0
2006-12-01 18:14:00,1.52321,1.52423,1.52321,1.52419,31600000.0
2006-12-01 18:15:00,1.52397,1.52449,1.52397,1.5241,37800000.0
2006-12-01 18:16:00,1.5243,1.52439,1.52408,1.52413,26400000.0
2006-12-01 18:17:00,1.52411,1.52516,1.52411,1.52498,54100000.0
2006-12-01 18:18:00,1.5251,1.5251,1.52462,1.52492,57200000.0
2006-12-01 18:19:00,1.52499,1.52514,1.52482,1.5251,39500000.0
2006-12-01 18:20:00,1.52514,1.52525,1.52485,1.52485,42400001.0
2006-12-01 18:21:00,1.52501,1.52519,1.5249,1.52493,49600000.0
2006-12-01 18:22:00,1.52506,1.52541,1.52506,1.52511,34600000.0
2006-12-01 18:23:00,1.52515,1.5255,1.52515,1.52546,26000000.0
2006-12-01 18:24:00,1.52545,1.52564,1.52503,1.52503,53100000.0
2006-12-01 18:25:00,1.52516,1.52523,1.52492,1.52523,26000000.0
2006-12-01 18:26:00,1.52511,1.52511,1.52443,1.52449,40900000.0
2006-12-01 18:27:00,1.52445,1.52492,1.52416,1.52488,41800000.0
2006-12-01 18:28:00,1.52467,1.52493,1.52456,1.52461,39200000.0
2006-12-01 18:29:00,1.52455,1.52474,1.52436,1.5246,38200000.0
2006-12-01 18:30:00,1.52456,1.52456,1.52383,1.52438,47600000.0
2006-12-01 18:31:00,1.5246,1.5246,1.5243,1.52445,25800000.0
2006-12-01 18:32:00,1.52442,1.52442,1.52388,1.52409,27600000.0
2006-12-01 18:33:00,1.52401,1.52406,1.52359,1.52359,48000000.0
2006-12-01 18:34:00,1.52361,1.52378,1.52348,1.5236,82700000.0
2006-12-01 18:35:00,1.5235,1.5239,1.52335,1.52373,38300000.0
2006-12-01 18:36:00,1.5235,1.52379,1.52342,1.52374,50400000.0
2006-12-01 18:37:00,1.52374,1.52414,1.52374,1.52393,29000000.0
2006-12-01 18:38:00,1.52376,1.52386,1.5234,1.52365,57500000.0
2006-12-01 18:39:00,1.52344,1.52372,1.52334,1.52347,24000000.0
2006-12-01 18:40:00,1.52339,1.52371,1.52337,1.52361,33200000.0
2006-12-01 18:41:00,1.52363,1.52368,1.52352,1.52368,23400000.0
2006-12-01 18:42:00,1.52365,1.52367,1.52345,1.52367,43000000.0
2006-12-01 18:43:00,1.52363,1.52391,1.52356,1.52366,49000001.0
2006-12-01 18:44:00,1.52366,1.52394,1.52352,1.52371,47400000.0
2006-12-01 18:45:00,1.52382,1.52382,1.52356,1.52361,27200000.0
2006-12-01 18:46:00,1.52376,1.52377,1.52334,1.52334,35900000.0
2006-12-01 18:47:00,1.52348,1.52357,1.52338,1.52338,27200000.0
2006-12-01 18:48:00,1.52332,1.52377,1.52326,1.52349,33200000.0
2006-12-01 18:49:00,1.52356,1.52372,1.52348,1.52372,22400000.0
2006-12-01 18:50:00,1.52371,1.52389,1.52347,1.52382,30200000.0
2006-12-01 18:51:00,1.52375,1.52375,1.52351,1.52359,48800000.0
2006-12-01 18:52:00,1.5236,1.5239,1.5236,1.52371,37400000.0
2006-12-01 18:53:00,1.52372,1.52376,1.5236,1.52363,41000000.0
2006-12-01 18:54:00,1.52389,1.52389,1.52359,1.52383,35000000.0
2006-12-01 18:55:00,1.52362,1.52383,1.52362,1.52383,54300000.0
2006-12-01 18:56:00,1.5236,1.52377,1.52326,1.52326,41800000.0
2006-12-01 18:57:00,1.52364,1.52391,1.52364,1.52382,28800000.0
2006-12-01 18:58:00,1.52387,1.52404,1.52367,1.52398,25200000.0
2006-12-01 18:59:00,1.52388,1.52388,1.52326,1.52375,25800000.0
2006-12-01 19:00:00,1.52371,1.52371,1.52313,1.52339,19600000.0
2006-12-01 19:01:00,1.52367,1.52395,1.52349,1.52393,55300000.0
2006-12-01 19:02:00,1.52384,1.52418,1.52384,1.52418,29900000.0
2006-12-01 19:03:00,1.52402,1.52467,1.52402,1.52467,50400000.0
2006-12-01 19:04:00,1.52467,1.5248,1.5244,1.52458,41400000.0
2006-12-01 19:05:00,1.52452,1.5251,1.52451,1.52495,26800000.0
2006-12-01 19:06:00,1.52501,1.52501,1.52468,1.52484,33000000.0
2006-12-01 19:07:00,1.52488,1.5249,1.52427,1.52458,49800000.0
2006-12-01 19:08:00,1.52439,1.52472,1.52439,1.52462,38100000.0
2006-12-01 19:09:00,1.52458,1.52458,1.52443,1.52446,35200000.0
2006-12-01 19:10:00,1.52456,1.52465,1.52423,1.52423,50000000.0
2006-12-01 19:11:00,1.52452,1.52476,1.52449,1.52467,42400000.0
2006-12-01 19:12:00,1.52438,1.52471,1.52438,1.52465,45800000.0
2006-12-01 19:13:00,1.52455,1.52464,1.52442,1.52464,39200000.0
2006-12-01 19:14:00,1.52446,1.52481,1.52442,1.52481,40300000.0
2006-12-01 19:15:00,1.52469,1.52474,1.52447,1.52462,26800000.0
2006-12-01 19:16:00,1.52429,1.52496,1.52429,1.52485,38800001.0
2006-12-01 19:17:00,1.52489,1.5254,1.52489,1.52522,47900000.0
2006-12-01 19:18:00,1.52532,1.52536,1.5251,1.52523,18200000.0
2006-12-01 19:19:00,1.52534,1.52534,1.52489,1.5252,30100000.0
2006-12-01 19:20:00,1.52524,1.52529,1.52468,1.52498,36100000.0
2006-12-01 19:21:00,1.52469,1.52475,1.52439,1.52463,25800000.0
2006-12-01 19:22:00,1.5246,1.5246,1.52434,1.52446,30600000.0
2006-12-01 19:23:00,1.52424,1.52451,1.52393,1.52451,39800000.0
2006-12-01 19:24:00,1.52455,1.52457,1.5243,1.52447,42000000.0
2006-12-01 19:25:00,1.52445,1.52445,1.52403,1.52403,24400000.0
2006-12-01 19:26:00,1.52365,1.52417,1.52363,1.52391,29000000.0
2006-12-01 19:27:00,1.52417,1.52434,1.52387,1.52434,40000000.0
2006-12-01 19:28:00,1.52414,1.52429,1.52297,1.52297,33300000.0
2006-12-01 19:29:00,1.52275,1.52335,1.52275,1.52335,25400000.0
2006-12-01 19:30:00,1.52351,1.52351,1.52324,1.52325,29800000.0
2006-12-01 19:31:00,1.5233,1.5235,1.52309,1.52335,62900000.0
2006-12-01 19:32:00,1.5233,1.52338,1.52311,1.52324,45000000.0
2006-12-01 19:33:00,1.52341,1.52352,1.52331,1.52341,39000000.0
2006-12-01 19:34:00,1.52328,1.52328,1.52306,1.52308,20600000.0
2006-12-01 19:35:00,1.52311,1.52326,1.52287,1.52316,30200000.0
2006-12-01 19:36:00,1.52291,1.52304,1.52261,1.52261,24400000.0
2006-12-01 19:37:00,1.52277,1.52292,1.52253,1.52253,37700000.0
2006-12-01 19:38:00,1.52255,1.5229,1.52255,1.52256,35800000.0
2006-12-01 19:39:00,1.52254,1.52266,1.52213,1.52217,49000000.0
2006-12-01 19:40:00,1.52206,1.52217,1.52191,1.52206,47600001.0
2006-12-01 19:41:00,1.52196,1.52224,1.52188,1.5221,38800000.0
2006-12-01 19:42:00,1.52206,1.5224,1.52206,1.5224,41000000.0
2006-12-01 19:43:00,1.52234,1.52238,1.52197,1.52228,26600000.0
2006-12-01 19:44:00,1.5222,1.52249,1.5222,1.52249,40000000.0
2006-12-01 19:45:00,1.52242,1.52244,1.52227,1.52234,43600000.0
2006-12-01 19:46:00,1.52263,1.52333,1.52263,1.52285,32400000.0
2006-12-01 19:47:00,1.52322,1.52371,1.52322,1.52367,45800000.0
2006-12-01 19:48:00,1.52376,1.52398,1.52376,1.52388,48100000.0
2006-12-01 19:49:00,1.52382,1.52401,1.52382,1.52383,33600000.0
2006-12-01 19:50:00,1.52403,1.52403,1.52373,1.52395,47200000.0
2006-12-01 19:51:00,1.5238,1.52439,1.5238,1.52439,36600000.0
2006-12-01 19:52:00,1.52429,1.52431,1.52403,1.52412,39700000.0
2006-12-01 19:53:00,1.52434,1.5246,1.52423,1.52453,41400000.0
2006-12-01 19:54:00,1.52459,1.52507,1.52459,1.5249,22200000.0
2006-12-01 19:55:00,1.52468,1.52487,1.52462,1.52475,17200000.0
2006-12-01 19:56:00,1.52476,1.52501,1.52466,1.52481,32600000.0
2006-12-01 19:57:00,1.52471,1.52511,1.52467,1.52499,30400000.0
2006-12-01 19:58:00,1.52498,1.52498,1.52476,1.52482,33000000.0
2006-12-01 19:59:00,1.52505,1.52524,1.52494,1.52506,44200001.0
2006-12-01 20:00:00,1.52508,1.52533,1.52476,1.52485,29000000.0
2006-12-01 20:01:00,1.52525,1.52525,1.52497,1.52502,64600000.0
2006-12-01 20:02:00,1.52518,1.5252,1.52493,1.5252,36000000.0
2006-12-01 20:03:00,1.52517,1.52533,1.52489,1.52528,22800000.0
2006-12-01 20:04:00,1.52531,1.52593,1.52525,1.52549,57600001.0
2006-12-01 20:05:00,1.52543,1.52559,1.52521,1.52521,25800000.0
2006-12-01 20:06:00,1.52524,1.52539,1.52502,1.52516,25400000.0
2006-12-01 20:07:00,1.52495,1.52508,1.52462,1.52493,28200000.0
2006-12-01 20:08:00,1.52501,1.52501,1.5246,1.52481,52800000.0
2006-12-01 20:09:00,1.52486,1.52488,1.52477,1.52484,25400000.0
2006-12-01 20:10:00,1.52464,1.52522,1.52464,1.52522,34600000.0
2006-12-01 20:11:00,1.52525,1.52535,1.52513,1.52523,27800000.0
2006-12-01 20:12:00,1.52532,1.52539,1.52483,1.52539,43000000.0
2006-12-01 20:13:00,1.52535,1.52535,1.52515,1.5253,31800000.0
2006-12-01 20:14:00,1.52519,1.52546,1.52469,1.52546,37800000.0
2006-12-01 20:15:00,1.52555,1.52555,1.5253,1.52546,40200000.0
2006-12-01 20:16:00,1.52527,1.52534,1.52493,1.52493,49700000.0
2006-12-01 20:17:00,1.52466,1.52521,1.52466,1.52508,35400000.0
2006-12-01 20:18:00,1.52504,1.52519,1.52479,1.52481,32400000.0
2006-12-01 20:19:00,1.52491,1.52491,1.52458,1.52486,62000001.0
2006-12-01 20:20:00,1.52486,1.52496,1.52467,1.52496,37200001.0
2006-12-01 20:21:00,1.52485,1.5251,1.52485,1.52496,49100000.0
2006-12-01 20:22:00,1.52494,1.52494,1.52468,1.52493,40000000.0
2006-12-01 20:23:00,1.52486,1.52504,1.52458,1.52474,54300000.0
2006-12-01 20:24:00,1.52497,1.52504,1.52477,1.52477,25600000.0
2006-12-01 20:25:00,1.52511,1.52516,1.5249,1.52493,65400001.0
2006-12-01 20:26:00,1.52515,1.52525,1.52486,1.52516,34200000.0
2006-12-01 20:27:00,1.52523,1.52523,1.52475,1.52483,51900000.0
2006-12-01 20:28:00,1.52493,1.52522,1.52493,1.52522,29000000.0
2006-12-01 20:29:00,1.52523,1.5253,1.52476,1.52521,56100000.0
2006-12-01 20:30:00,1.52537,1.52546,1.52523,1.52546,35000000.0
2006-12-01 20:31:00,1.52536,1.52554,1.52499,1.52554,68600000.0
2006-12-01 20:32:00,1.52534,1.52559,1.52508,1.52559,40900000.0
2006-12-01 20:33:00,1.52565,1.52565,1.52535,1.52552,29600000.0
2006-12-01 20:34:00,1.52546,1.52567,1.5254,1.52567,54300000.0
2006-12-01 20:35:00,1.52562,1.52567,1.52545,1.52547,35200000.0
2006-12-01 20:36:00,1.52543,1.52578,1.52536,1.52572,49400000.0
2006-12-01 20:37:00,1.52581,1.52581,1.52515,1.52522,43000000.0
2006-12-01 20:38:00,1.52538,1.52558,1.52531,1.52535,30200000.0
2006-12-01 20:39:00,1.52517,1.52536,1.52483,1.52501,42200000.0
2006-12-01 20:40:00,1.52503,1.52536,1.52503,1.52528,52600001.0
2006-12-01 20:41:00,1.52524,1.52524,1.52486,1.52515,33700000.0
2006-12-01 20:42:00,1.52513,1.52513,1.52475,1.52485,61700001.0
2006-12-01 20:43:00,1.52467,1.52467,1.52382,1.52382,28000000.0
2006-12-01 20:44:00,1.52422,1.52422,1.52376,1.52404,40200000.0
2006-12-01 20:45:00,1.52374,1.52402,1.52373,1.5239,32600000.0
2006-12-01 20:46:00,1.52365,1.52384,1.52324,1.52324,44800000.0
2006-12-01 20:47:00,1.52318,1.52324,1.5229,1.52309,37400000.0
2006-12-01 20:48:00,1.52299,1.52329,1.52297,1.52297,35800000.0
2006-12-01 20:49:00,1.52289,1.52319,1.52289,1.52307,27200000.0
2006-12-01 20:50:00,1.52294,1.52327,1.52288,1.52327,29200000.0
2006-12-01 20:51:00,1.52304,1.52337,1.52304,1.52325,43200000.0
2006-12-01 20:52:00,1.52326,1.52357,1.52322,1.52355,28000000.0
2006-12-01 20:53:00,1.52355,1.52379,1.52349,1.52357,30400000.0
2006-12-01 20:54:00,1.52323,1.52363,1.52323,1.52341,53800000.0
2006-12-01 20:55:00,1.52342,1.52367,1.52338,1.52357,23200000.0
2006-12-01 20:56:00,1.52355,1.52394,1.52355,1.52389,18800000.0
2006-12-01 20:57:00,1.52377,1.52383,1.5237,1.52373,47000001.0
2006-12-01 20:58:00,1.52388,1.52399,1.52382,1.52389,41200000.0
2006-12-01 20:59:00,1.52383,1.52397,1.52383,1.52392,44200000.0
2006-12-01 21:00:00,1.52385,1.52394,1.52356,1.52384,23200000.0
2006-12-01 21:01:00,1.52366,1.52381,1.52321,1.52321,41100000.0
2006-12-01 21:02:00,1.52353,1.52366,1.5231,1.52352,50600001.0
2006-12-01 21:03:00,1.52339,1.52339,1.52298,1.52298,21000000.0
2006-12-01 21:04:00,1.5231,1.5232,1.52297,1.5232,25200000.0
2006-12-01 21:05:00,1.52296,1.52346,1.52296,1.52337,55000001.0
2006-12-01 21:06:00,1.52351,1.52364,1.52332,1.52364,40400000.0
2006-12-01 21:07:00,1.52376,1.52387,1.52369,1.52381,21900000.0
2006-12-01 21:08:00,1.52377,1.5243,1.52377,1.5243,31800000.0
2006-12-01 21:09:00,1.5244,1.5244,1.52405,1.52422,38200000.0
2006-12-01 21:10:00,1.52423,1.52428,1.52405,1.52416,48900000.0
2006-12-01 21:11:00,1.52417,1.52422,1.52375,1.52375,40900000.0
2006-12-01 21:12:00,1.5238,1.52384,1.52358,1.52361,37000000.0
2006-12-01 21:13:00,1.52353,1.5237,1.52348,1.5236,41000000.0
2006-12-01 21:14:00,1.52362,1.52375,1.52343,1.52357,43000000.0
2006-12-01 21:15:00,1.52357,1.52377,1.52357,1.52371,54800000.0
2006-12-01 21:16:00,1.5234,1.52383,1.5234,1.52383,33900000.0
2006-12-01 21:17:00,1.52377,1.52386,1.52346,1.52346,33800000.0
2006-12-01 21:18:00,1.52397,1.52397,1.52341,1.52381,34800000.0
2006-12-01 21:19:00,1.52389,1.52394,1.52373,1.52378,44400000.0
2006-12-01 21:20:00,1.52394,1.52411,1.52386,1.52391,31000000.0
2006-12-01 21:21:00,1.52388,1.52409,1.52385,1.52404,38800000.0
2006-12-01 21:22:00,1.52374,1.52424,1.52374,1.52398,38600000.0
2006-12-01 21:23:00,1.52383,1.52418,1.52355,1.52355,46900000.0
2006-12-01 21:24:00,1.52367,1.52399,1.52353,1.52372,40600000.0
2006-12-01 21:25:00,1.52374,1.52392,1.52352,1.52352,32500000.0
2006-12-01 21:26:00,1.52383,1.52438,1.52383,1.52423,27800000.0
2006-12-01 21:27:00,1.52433,1.52459,1.52433,1.52442,33000000.0
2006-12-01 21:28:00,1.5243,1.52465,1.5243,1.5246,15800000.0
2006-12-01 21:29:00,1.52484,1.52503,1.52474,1.52503,44400000.0
2006-12-01 21:30:00,1.525,1.525,1.52467,1.52467,38100000.0
2006-12-01 21:31:00,1.52475,1.52491,1.52459,1.52489,44500000.0
2006-12-01 21:32:00,1.5249,1.5249,1.52468,1.52472,30200000.0
2006-12-01 21:33:00,1.52489,1.52498,1.52475,1.52488,33900000.0
2006-12-01 21:34:00,1.52469,1.52476,1.52452,1.52476,48400001.0
2006-12-01 21:35:00,1.52482,1.52496,1.52453,1.52496,23200000.0
2006-12-01 21:36:00,1.52501,1.52501,1.52469,1.52492,39600000.0
2006-12-01 21:37:00,1.52503,1.52508,1.52482,1.52503,44000000.0
2006-12-01 21:38:00,1.52509,1.52509,1.52488,1.52504,23200000.0
2006-12-01 21:39:00,1.52484,1.52515,1.52484,1.5251,45800000.0
2006-12-01 21:40:00,1.52499,1.52528,1.52499,1.52528,27000000.0
2006-12-01 21:41:00,1.52533,1.52543,1.52522,1.52536,44000000.0
2006-12-01 21:42:00,1.52555,1.526,1.52555,1.5257,30700000.0
2006-12-01 21:43:00,1.52599,1.52632,1.52589,1.52626,29400000.0
2006-12-01 21:44:00,1.52595,1.52602,1.52577,1.52583,42600000.0
2006-12-01 21:45:00,1.5259,1.52591,1.52573,1.52586,42400000.0
2006-12-01 21:46:00,1.52594,1.52609,1.52563,1.5259,37400000.0
2006-12-01 21:47:00,1.52587,1.52614,1.52587,1.52598,41300000.0
2006-12-01 21:48:00,1.52634,1.52634,1.52592,1.52604,35000000.0
2006-12-01 21:49:00,1.52606,1.52613,1.52582,1.52596,20400000.0
2006-12-01 21:50:00,1.52611,1.52614,1.52587,1.52587,53000000.0
2006-12-01 21:51:00,1.5259,1.5261,1.52584,1.52597,43500000.0
2006-12-01 21:52:00,1.52581,1.52588,1.52565,1.52578,49400000.0
2006-12-01 21:53:00,1.52576,1.52615,1.52576,1.52591,42000000.0
2006-12-01 21:54:00,1.52589,1.52619,1.52589,1.52607,52400000.0
2006-12-01 21:55:00,1.52602,1.52614,1.52588,1.52602,37100000.0
2006-12-01 21:56:00,1.52595,1.52596,1.5257,1.52582,29800000.0
2006-12-01 21:57:00,1.52587,1.52607,1.5255,1.52607,39200001.0
2006-12-01 21:58:00,1.52589,1.52602,1.52574,1.52576,42000001.0
2006-12-01 21:59:00,1.52589,1.52642,1.52579,1.52626,59400000.0
2006-12-01 22:00:00,1.52653,1.52668,1.52609,1.52609,40600000.0
2006-12-01 22:01:00,1.52584,1.52607,1.52579,1.52593,48400000.0
2006-12-01 22:02:00,1.52599,1.52614,1.52578,1.52578,34200000.0
2006-12-01 22:03:00,1.52601,1.52607,1.52582,1.52601,44000000.0
2006-12-01 22:04:00,1.52603,1.52603,1.52569,1.52595,30000000.0
2006-12-01 22:05:00,1.52597,1.52597,1.52564,1.52581,70000002.0
2006-12-01 22:06:00,1.52595,1.52613,1.52579,1.52613,42400000.0
2006-12-01 22:07:00,1.5261,1.52624,1.52591,1.52598,27800000.0
2006-12-01 22:08:00,1.5257,1.52642,1.5257,1.52637,42700000.0
2006-12-01 22:09:00,1.5262,1.52628,1.52594,1.52594,28400000.0
2006-12-01 22:10:00,1.52596,1.52613,1.52592,1.52611,30400000.0
2006-12-01 22:11:00,1.52621,1.52638,1.52607,1.52607,24600000.0
2006-12-01 22:12:00,1.52614,1.52629,1.52603,1.52604,53900000.0
2006-12-01 22:13:00,1.52604,1.52623,1.52604,1.52623,35600001.0
2006-12-01 22:14:00,1.52602,1.52642,1.52602,1.5262,53200000.0
2006-12-01 22:15:00,1.52631,1.5265,1.52624,1.52635,34400000.0
2006-12-01 22:16:00,1.52631,1.52641,1.5261,1.5261,33400000.0
2006-12-01 22:17:00,1.52644,1.52652,1.52625,1.52634,29400000.0
2006-12-01 22:18:00,1.5265,1.5265,1.52633,1.52641,37200000.0
2006-12-01 22:19:00,1.52627,1.52659,1.52627,1.52643,39700000.0
2006-12-01 22:20:00,1.52636,1.52678,1.52636,1.52659,41000000.0
2006-12-01 22:21:00,1.52668,1.52668,1.52623,1.52658,30600000.0
2006-12-01 22:22:00,1.52672,1.527,1.52644,1.527,49000001.0
2006-12-01 22:23:00,1.52718,1.52718,1.52653,1.52653,23000000.0
2006-12-01 22:24:00,1.52664,1.52697,1.52659,1.52697,32200000.0
2006-12-01 22:25:00,1.52687,1.52709,1.52684,1.52709,34200000.0
2006-12-01 22:26:00,1.52689,1.52742,1.52689,1.52742,27800000.0
2006-12-01 22:27:00,1.52719,1.52719,1.52683,1.52709,42200000.0
2006-12-01 22:28:00,1.52696,1.5271,1.52681,1.52681,52100000.0
2006-12-01 22:29:00,1.52675,1.52693,1.52665,1.52682,34600000.0
2006-12-01 22:30:00,1.52675,1.52675,1.52645,1.52645,39600000.0
2006-12-01 22:31:00,1.52664,1.52675,1.52609,1.52656,38600000.0
2006-12-01 22:32:00,1.52657,1.52665,1.52643,1.52659,40700000.0
2006-12-01 22:33:00,1.52663,1.52679,1.52652,1.52656,59100001.0
2006-12-01 22:34:00,1.52647,1.52657,1.52621,1.52635,50000000.0
2006-12-01 22:35:00,1.52653,1.5266,1.52639,1.52639,28000000.0
2006-12-01 22:36:00,1.52644,1.52644,1.52565,1.52565,55900000.0
2006-12-01 22:37:00,1.52637,1.52647,1.5262,1.52647,59200000.0
2006-12-01 22:38:00,1.52637,1.52654,1.52634,1.52647,24800000.0
2006-12-01 22:39:00,1.52654,1.52667,1.52639,1.52646,18400000.0
2006-12-01 22:40:00,1.52651,1.52661,1.5259,1.5259,54200000.0
2006-12-01 22:41:00,1.52642,1.52642,1.52586,1.52586,38700000.0
2006-12-01 22:42:00,1.52586,1.52599,1.52557,1.52585,33000000.0
2006-12-01 22:43:00,1.52592,1.52592,1.52553,1.52568,23200000.0
2006-12-01 22:44:00,1.52553,1.52576,1.52553,1.52576,19600000.0
2006-12-01 22:45:00,1.52568,1.52609,1.52555,1.52609,25600000.0
2006-12-01 22:46:00,1.52617,1.52632,1.52598,1.52621,34800000.0
2006-12-01 22:47:00,1.5264,1.52644,1.52608,1.52632,38800000.0
2006-12-01 22:48:00,1.52601,1.52637,1.52601,1.52634,33300000.0
2006-12-01 22:49:00,1.52621,1.52638,1.52596,1.52624,35200000.0
2006-12-01 22:50:00,1.52625,1.52631,1.52611,1.52613,32900000.0
2006-12-01 22:51:00,1.52636,1.5264,1.52626,1.52636,35800000.0
2006-12-01 22:52:00,1.52648,1.52648,1.52606,1.52606,27000000.0
2006-12-01 22:53:00,1.52624,1.52638,1.52578,1.52615,36600000.0
2006-12-01 22:54:00,1.52626,1.5263,1.52586,1.52586,52900000.0
2006-12-01 22:55:00,1.5261,1.52627,1.52606,1.52606,46100000.0
2006-12-01 22:56:00,1.52633,1.52654,1.52633,1.52654,30200000.0
2006-12-01 22:57:00,1.52643,1.52643,1.52611,1.52611,57300000.0
2006-12-01 22:58:00,1.5263,1.5263,1.5262,1.52621,29200000.0
2006-12-01 22:59:00,1.52654,1.52657,1.52636,1.52646,49400000.0
2006-12-01 23:00:00,1.52645,1.52647,1.52608,1.52608,40900000.0
2006-12-01 23:01:00,1.52609,1.52644,1.52609,1.52635,62800002.0
2006-12-01 23:02:00,1.52601,1.52618,1.52589,1.52589,34200000.0
2006-12-01 23:03:00,1.52601,1.52645,1.52595,1.526,38400000.0
2006-12-01 23:04:00,1.52599,1.52631,1.52599,1.52628,16000000.0
2006-12-01 23:05:00,1.52613,1.5263,1.52604,1.5263,45600000.0
2006-12-01 23:06:00,1.52632,1.5264,1.52597,1.52629,58800001.0
2006-12-01 23:07:00,1.5262,1.52629,1.52611,1.52611,30400000.0
2006-12-01 23:08:00,1.52612,1.52627,1.52605,1.52623,29600000.0
2006-12-01 23:09:00,1.52625,1.52657,1.52623,1.52632,32800000.0
2006-12-01 23:10:00,1.52629,1.52647,1.52614,1.52645,68000001.0
2006-12-01 23:11:00,1.52646,1.52646,1.52627,1.52635,49000000.0
2006-12-01 23:12:00,1.52638,1.52644,1.52615,1.52626,47800000.0
2006-12-01 23:13:00,1.52565,1.52635,1.52565,1.52615,31600000.0
2006-12-01 23:14:00,1.52636,1.52636,1.52616,1.52622,39600001.0
2006-12-01 23:15:00,1.52624,1.52639,1.52571,1.52623,38600000.0
2006-12-01 23:16:00,1.52625,1.52625,1.52592,1.52618,32400000.0
2006-12-01 23:17:00,1.5262,1.52631,1.52601,1.52601,46200000.0
2006-12-01 23:18:00,1.52615,1.52629,1.5259,1.52606,39800000.0
2006-12-01 23:19:00,1.52617,1.52633,1.52602,1.52602,51800000.0
2006-12-01 23:20:00,1.52611,1.52621,1.52569,1.52613,29600000.0
2006-12-01 23:21:00,1.52614,1.52636,1.52607,1.52607,42200000.0
2006-12-01 23:22:00,1.52604,1.52615,1.52576,1.52605,59900000.0
2006-12-01 23:23:00,1.52593,1.52614,1.52593,1.52606,29600000.0
2006-12-01 23:24:00,1.52577,1.52597,1.5257,1.5257,34000000.0
2006-12-01 23:25:00,1.52595,1.52604,1.52588,1.52588,88400003.0
2006-12-01 23:26:00,1.52607,1.52623,1.52599,1.52623,39600000.0
2006-12-01 23:27:00,1.52604,1.52619,1.52563,1.52563,35200000.0
2006-12-01 23:28:00,1.52547,1.52577,1.52541,1.52541,35000000.0
2006-12-01 23:29:00,1.52562,1.52591,1.52551,1.52587,66000000.0
2006-12-01 23:30:00,1.52589,1.52606,1.5257,1.52583,33700000.0
2006-12-01 23:31:00,1.52579,1.52584,1.52544,1.52584,29100000.0
2006-12-01 23:32:00,1.52553,1.52575,1.52553,1.52566,50000000.0
2006-12-01 23:33:00,1.5255,1.52583,1.5255,1.5257,30200000.0
2006-12-01 23:34:00,1.52558,1.52558,1.52527,1.52531,42800000.0
2006-12-01 23:35:00,1.52544,1.52544,1.52521,1.52521,22000000.0
2006-12-01 23:36:00,1.52529,1.52529,1.52508,1.52508,40100000.0
2006-12-01 23:37:00,1.52521,1.52551,1.52521,1.52551,41000001.0
2006-12-01 23:38:00,1.52541,1.5255,1.52525,1.52539,41900000.0
2006-12-01 23:39:00,1.52547,1.52558,1.52542,1.52542,25400000.0
2006-12-01 23:40:00,1.52575,1.52575,1.52539,1.52539,39200000.0
2006-12-01 23:41:00,1.52548,1.52559,1.52498,1.52498,35100000.0
2006-12-01 23:42:00,1.52557,1.52557,1.52536,1.52541,42000001.0
2006-12-01 23:43:00,1.52535,1.52541,1.52499,1.52533,40100000.0
2006-12-01 23:44:00,1.52547,1.52553,1.52529,1.52553,47600000.0
2006-12-01 23:45:00,1.52541,1.52553,1.52504,1.52504,47000001.0
2006-12-01 23:46:00,1.52513,1.52513,1.52494,1.52501,54200000.0
2006-12-01 23:47:00,1.52502,1.5251,1.52479,1.52499,46800000.0
2006-12-01 23:48:00,1.52482,1.52482,1.52421,1.5244,22600000.0
2006-12-01 23:49:00,1.5246,1.52473,1.52437,1.52456,28200000.0
2006-12-01 23:50:00,1.52459,1.5247,1.52427,1.52453,34100000.0
2006-12-01 23:51:00,1.52477,1.52477,1.52447,1.52477,44800000.0
2006-12-01 23:52:00,1.52474,1.52474,1.52436,1.52465,25400000.0
2006-12-01 23:53:00,1.52475,1.52475,1.52437,1.52474,39200000.0
2006-12-01 23:54:00,1.52499,1.52527,1.52448,1.52448,26000000.0
2006-12-01 23:55:00,1.52484,1.52587,1.52484,1.52534,49300000.0
2006-12-01 23:56:00,1.52555,1.5272,1.52555,1.52709,29200000.0
2006-12-01 23:57:00,1.52701,1.52701,1.52679,1.52694,27000000.0
2006-12-01 23:58:00,1.52675,1.52682,1.52628,1.52682,41400000.0
2006-12-01 23:59:00,1.52695,1.52695,1.5262,1.52626,35000000.0
2006-12-04 00:00:00,1.5275,1.5279,1.5272,1.5272,61400000.0
2006-12-04 00:01:00,1.527,1.5275,1.5269,1.5271,61400000.0
2006-12-04 00:02:00,1.5272,1.5275,1.5269,1.5275,61400000.0
2006-12-04 00:03:00,1.52583,1.52583,1.52549,1.52549,61400000.0
2006-12-04 00:04:00,1.52535,1.52561,1.52535,1.52561,25600000.0
2006-12-04 00:05:00,1.52579,1.52579,1.52555,1.52555,29000000.0
2006-12-04 00:06:00,1.52576,1.52612,1.52576,1.52612,32400000.0
2006-12-04 00:07:00,1.52606,1.52627,1.52599,1.52608,35200000.0
2006-12-04 00:08:00,1.52631,1.52631,1.52603,1.52617,46600000.0
2006-12-04 00:09:00,1.52609,1.52631,1.52592,1.52601,43900000.0
2006-12-04 00:10:00,1.5262,1.5262,1.52604,1.52608,26800000.0
2006-12-04 00:11:00,1.52594,1.52594,1.52569,1.52591,43000000.0
2006-12-04 00:12:00,1.52604,1.5262,1.52595,1.52596,38600001.0
2006-12-04 00:13:00,1.52618,1.52624,1.52592,1.52611,28200000.0
2006-12-04 00:14:00,1.52612,1.52629,1.526,1.52622,54200000.0
2006-12-04 00:15:00,1.526,1.52608,1.5259,1.5259,25600000.0
2006-12-04 00:16:00,1.52597,1.52601,1.52562,1.52562,34800000.0
2006-12-04 00:17:00,1.52556,1.52586,1.52556,1.52586,31600000.0
2006-12-04 00:18:00,1.52588,1.52588,1.52555,1.52564,41600000.0
2006-12-04 00:19:00,1.52581,1.52597,1.52581,1.52594,35600000.0
2006-12-04 00:20:00,1.52601,1.52616,1.52572,1.52572,33200000.0
2006-12-04 00:21:00,1.52574,1.52589,1.52565,1.52576,31800001.0
2006-12-04 00:22:00,1.52564,1.5259,1.52564,1.52585,21200000.0
2006-12-04 00:23:00,1.52571,1.5259,1.52532,1.52572,42000000.0
2006-12-04 00:24:00,1.52587,1.52594,1.52572,1.52589,37200000.0
2006-12-04 00:25:00,1.52576,1.5259,1.52561,1.52573,45600000.0
2006-12-04 00:26:00,1.52575,1.52583,1.52562,1.52582,36300000.0
2006-12-04 00:27:00,1.52586,1.52586,1.52565,1.52568,30000000.0
2006-12-04 00:28:00,1.5263,1.5263,1.5263,1.5263,45600000.0
2006-12-04 00:29:00,1.5268,1.5274,1.5267,1.5269,45600000.0
2006-12-04 00:30:00,1.52552,1.52591,1.52552,1.52581,45600000.0
2006-12-04 00:31:00,1.52582,1.52582,1.52565,1.52565,28000000.0
2006-12-04 00:32:00,1.52568,1.52632,1.52568,1.52611,30800000.0
2006-12-04 00:33:00,1.52645,1.52645,1.52624,1.52643,29400000.0
2006-12-04 00:34:00,1.52644,1.52665,1.52636,1.52644,30400000.0
2006-12-04 00:35:00,1.52695,1.52695,1.52663,1.52671,29400000.0
2006-12-04 00:36:00,1.52655,1.52672,1.52652,1.52672,35600000.0
2006-12-04 00:37:00,1.52686,1.52686,1.52634,1.52634,35600000.0
2006-12-04 00:38:00,1.52636,1.52666,1.52636,1.52646,29000000.0
2006-12-04 00:39:00,1.52653,1.52672,1.52635,1.52653,57300000.0
2006-12-04 00:40:00,1.52656,1.52661,1.52643,1.52648,40600001.0
2006-12-04 00:41:00,1.52648,1.52661,1.52624,1.52632,37400000.0
2006-12-04 00:42:00,1.52641,1.5265,1.52638,1.52641,28000000.0
2006-12-04 00:43:00,1.52613,1.52651,1.52587,1.52651,28200000.0
2006-12-04 00:44:00,1.52653,1.52653,1.52637,1.52639,29900000.0
2006-12-04 00:45:00,1.52634,1.52634,1.52595,1.52595,44400000.0
2006-12-04 00:46:00,1.52607,1.52611,1.5259,1.52596,34200000.0
2006-12-04 00:47:00,1.52629,1.52636,1.52605,1.52624,40800000.0
2006-12-04 00:48:00,1.5261,1.5263,1.5261,1.52611,24600000.0
2006-12-04 00:49:00,1.52604,1.52681,1.52604,1.52681,40600000.0
2006-12-04 00:50:00,1.52687,1.52693,1.52657,1.52676,22200000.0
2006-12-04 00:51:00,1.52678,1.52708,1.52645,1.52708,60400000.0
2006-12-04 00:52:00,1.52698,1.5271,1.52681,1.5271,34200001.0
2006-12-04 00:53:00,1.52622,1.52688,1.52622,1.52688,46400000.0
2006-12-04 00:54:00,1.52651,1.52707,1.52651,1.52707,39000000.0
2006-12-04 00:55:00,1.52748,1.5283,1.52748,1.52811,29100000.0
2006-12-04 00:56:00,1.52807,1.52822,1.52805,1.52809,39800000.0
2006-12-04 00:57:00,1.52818,1.52826,1.528,1.52809,32600000.0
2006-12-04 00:58:00,1.52817,1.5286,1.52792,1.5286,39400001.0
2006-12-04 00:59:00,1.52853,1.52853,1.52778,1.52811,30200000.0
2006-12-04 01:00:00,1.52766,1.52769,1.52714,1.52714,47700000.0
2006-12-04 01:01:00,1.52745,1.52745,1.52695,1.52695,40900000.0
2006-12-04 01:02:00,1.52715,1.52756,1.52693,1.52712,62800000.0
2006-12-04 01:03:00,1.52749,1.52749,1.52695,1.52709,44800000.0
2006-12-04 01:04:00,1.52711,1.52728,1.52681,1.52681,30200000.0
2006-12-04 01:05:00,1.52693,1.52699,1.52675,1.52698,44200000.0
2006-12-04 01:06:00,1.52708,1.52708,1.52665,1.52686,44200000.0
2006-12-04 01:07:00,1.52688,1.52693,1.52664,1.52685,23200000.0
2006-12-04 01:08:00,1.52699,1.52699,1.52637,1.52637,34700000.0
2006-12-04 01:09:00,1.52675,1.5268,1.52659,1.5268,22400000.0
2006-12-04 01:10:00,1.52664,1.52677,1.52639,1.52663,38800000.0
2006-12-04 01:11:00,1.52646,1.52665,1.52643,1.52665,30200000.0
2006-12-04 01:12:00,1.52632,1.52684,1.5262,1.52676,42900000.0
2006-12-04 01:13:00,1.52708,1.52708,1.52675,1.52708,37800000.0
2006-12-04 01:14:00,1.52703,1.52722,1.52678,1.52689,37300000.0
2006-12-04 01:15:00,1.52682,1.5269,1.52659,1.52681,24800000.0
2006-12-04 01:16:00,1.52687,1.52704,1.52681,1.52685,29200000.0
2006-12-04 01:17:00,1.52692,1.52715,1.52669,1.52689,28200000.0
2006-12-04 01:18:00,1.52668,1.52672,1.52632,1.52672,38800001.0
2006-12-04 01:19:00,1.52668,1.52683,1.52658,1.52672,42400001.0
2006-12-04 01:20:00,1.52673,1.52673,1.52577,1.52644,39800000.0
2006-12-04 01:21:00,1.52635,1.52673,1.52635,1.52669,50700000.0
2006-12-04 01:22:00,1.52678,1.52686,1.52664,1.52666,30400000.0
2006-12-04 01:23:00,1.52664,1.52682,1.52653,1.52653,24200000.0
2006-12-04 01:24:00,1.52678,1.52678,1.52656,1.52669,40600000.0
2006-12-04 01:25:00,1.52659,1.52669,1.52623,1.52657,56000000.0
2006-12-04 01:26:00,1.52649,1.52673,1.52648,1.5267,22000000.0
2006-12-04 01:27:00,1.52679,1.52688,1.52658,1.52683,44600000.0
2006-12-04 01:28:00,1.52673,1.52687,1.52641,1.52662,53100000.0
2006-12-04 01:29:00,1.52677,1.5268,1.52665,1.52671,31500000.0
2006-12-04 01:30:00,1.52676,1.52676,1.52607,1.52657,54000000.0
2006-12-04 01:31:00,1.52651,1.52664,1.52638,1.5264,37900000.0
2006-12-04 01:32:00,1.52639,1.52703,1.52639,1.52685,30600000.0
2006-12-04 01:33:00,1.52703,1.52703,1.52676,1.5269,27800000.0
2006-12-04 01:34:00,1.52691,1.527,1.52648,1.52672,44400001.0
2006-12-04 01:35:00,1.52673,1.52684,1.52633,1.52633,32800000.0
2006-12-04 01:36:00,1.5266,1.52677,1.52653,1.52653,38100000.0
2006-12-04 01:37:00,1.52653,1.52657,1.52623,1.52649,51800000.0
2006-12-04 01:38:00,1.52639,1.5268,1.52639,1.5268,25600000.0
2006-12-04 01:39:00,1.52673,1.52729,1.52673,1.52728,49000000.0
2006-12-04 01:40:00,1.52715,1.52721,1.52697,1.52719,26600000.0
2006-12-04 01:41:00,1.52715,1.52719,1.52686,1.52686,48600000.0
2006-12-04 01:42:00,1.52688,1.52732,1.52685,1.52725,32700000.0
2006-12-04 01:43:00,1.52732,1.52734,1.52673,1.52692,40200000.0
2006-12-04 01:44:00,1.52693,1.527,1.52665,1.52691,28200000.0
2006-12-04 01:45:00,1.52695,1.52704,1.52674,1.52674,44800000.0
2006-12-04 01:46:00,1.52665,1.52678,1.52647,1.52657,42000000.0
2006-12-04 01:47:00,1.52662,1.52688,1.52657,1.52657,37100000.0
2006-12-04 01:48:00,1.52671,1.5268,1.52629,1.52629,52400000.0
2006-12-04 01:49:00,1.52676,1.52699,1.52626,1.52667,35000000.0
2006-12-04 01:50:00,1.52658,1.52671,1.52623,1.52667,33000000.0
2006-12-04 01:51:00,1.52679,1.52698,1.52664,1.52664,25000000.0
2006-12-04 01:52:00,1.52672,1.52692,1.52656,1.52673,40000000.0
2006-12-04 01:53:00,1.5268,1.5269,1.52667,1.52682,47000000.0
2006-12-04 01:54:00,1.52686,1.52706,1.52683,1.52702,38000000.0
2006-12-04 01:55:00,1.52691,1.52692,1.52655,1.52655,30400000.0
2006-12-04 01:56:00,1.52659,1.52673,1.52642,1.52642,45600000.0
2006-12-04 01:57:00,1.52651,1.52665,1.52639,1.52663,27400000.0
2006-12-04 01:58:00,1.52651,1.5266,1.52622,1.52622,23200000.0
2006-12-04 01:59:00,1.5264,1.52645,1.52634,1.52637,37600000.0
2006-12-04 02:00:00,1.52563,1.52591,1.52559,1.52559,25000000.0
2006-12-04 02:01:00,1.52527,1.52527,1.52491,1.52496,54200000.0
2006-12-04 02:02:00,1.52447,1.52487,1.52447,1.52482,90400000.0
2006-12-04 02:03:00,1.52499,1.52558,1.52488,1.52558,71000000.0
2006-12-04 02:04:00,1.52554,1.52554,1.52507,1.52516,57400000.0
2006-12-04 02:05:00,1.52528,1.52528,1.52514,1.52517,72700000.0
2006-12-04 02:06:00,1.52526,1.52526,1.5248,1.52513,89500000.0
2006-12-04 02:07:00,1.52505,1.52533,1.5248,1.525,193500000.0
2006-12-04 02:08:00,1.5248,1.52499,1.5248,1.52499,85400000.0
2006-12-04 02:09:00,1.52498,1.52526,1.52471,1.52508,204100002.0
2006-12-04 02:10:00,1.52496,1.5253,1.5249,1.52495,116400000.0
2006-12-04 02:11:00,1.52509,1.52517,1.52509,1.52517,37400000.0
2006-12-04 02:12:00,1.52509,1.5251,1.52495,1.5251,60400000.0
2006-12-04 02:13:00,1.52501,1.52505,1.52489,1.52489,38600000.0
2006-12-04 02:14:00,1.52469,1.52469,1.52404,1.52435,147900000.0
2006-12-04 02:15:00,1.52433,1.52463,1.52423,1.52446,222100000.0
2006-12-04 02:16:00,1.52481,1.52493,1.52465,1.52488,67700001.0
2006-12-04 02:17:00,1.52476,1.52512,1.52449,1.52471,221800000.0
2006-12-04 02:18:00,1.52485,1.52507,1.52442,1.52486,27000000.0
2006-12-04 02:19:00,1.52497,1.52523,1.52484,1.52489,48800000.0
2006-12-04 02:20:00,1.52486,1.52524,1.52485,1.52524,61200000.0
2006-12-04 02:21:00,1.52507,1.5253,1.5249,1.5253,50200000.0
2006-12-04 02:22:00,1.525,1.52504,1.52487,1.52501,29000000.0
2006-12-04 02:23:00,1.52521,1.52521,1.52479,1.52479,39800000.0
2006-12-04 02:24:00,1.52466,1.52492,1.52461,1.52492,38500000.0
2006-12-04 02:25:00,1.52495,1.5251,1.52481,1.5249,105100000.0
2006-12-04 02:26:00,1.52474,1.52526,1.52454,1.52503,125500001.0
2006-12-04 02:27:00,1.52482,1.52489,1.52466,1.52482,70600000.0
2006-12-04 02:28:00,1.52486,1.52497,1.52473,1.52492,88100001.0
2006-12-04 02:29:00,1.52512,1.52512,1.52466,1.52496,52500000.0
2006-12-04 02:30:00,1.52518,1.52534,1.52495,1.52534,32800000.0
2006-12-04 02:31:00,1.52515,1.52525,1.52503,1.52503,62600000.0
2006-12-04 02:32:00,1.52522,1.52535,1.52505,1.52526,44400000.0
2006-12-04 02:33:00,1.525,1.52513,1.52493,1.525,237900001.0
2006-12-04 02:34:00,1.52525,1.52525,1.52492,1.52496,45600000.0
2006-12-04 02:35:00,1.525,1.52516,1.52471,1.52474,68600000.0
2006-12-04 02:36:00,1.52495,1.52512,1.52482,1.52488,25200000.0
2006-12-04 02:37:00,1.52467,1.52483,1.52453,1.52473,100200000.0
2006-12-04 02:38:00,1.5248,1.5248,1.52463,1.52479,38900000.0
2006-12-04 02:39:00,1.52507,1.52526,1.52507,1.52523,52200000.0
2006-12-04 02:40:00,1.52523,1.52528,1.52513,1.52515,43600000.0
2006-12-04 02:41:00,1.52528,1.52547,1.52527,1.52527,45000000.0
2006-12-04 02:42:00,1.52539,1.52542,1.52534,1.52534,41900000.0
2006-12-04 02:43:00,1.52527,1.52545,1.52527,1.52545,33400000.0
2006-12-04 02:44:00,1.52537,1.52569,1.52536,1.52569,37600000.0
2006-12-04 02:45:00,1.52516,1.52531,1.52502,1.52525,39600000.0
2006-12-04 02:46:00,1.52518,1.52536,1.52509,1.52518,176300001.0
2006-12-04 02:47:00,1.52575,1.52587,1.52523,1.52566,220700000.0
2006-12-04 02:48:00,1.52553,1.52573,1.52545,1.52568,96500000.0
2006-12-04 02:49:00,1.52576,1.52591,1.52548,1.52559,61500000.0
2006-12-04 02:50:00,1.52578,1.52602,1.52548,1.52602,79400000.0
2006-12-04 02:51:00,1.52563,1.52571,1.5254,1.52552,61700000.0
2006-12-04 02:52:00,1.52582,1.52586,1.5257,1.52578,30800000.0
2006-12-04 02:53:00,1.52581,1.52587,1.52554,1.52567,30000000.0
2006-12-04 02:54:00,1.52581,1.52606,1.52581,1.52592,51700000.0
2006-12-04 02:55:00,1.52581,1.52586,1.52554,1.52559,45900000.0
2006-12-04 02:56:00,1.52565,1.5257,1.52562,1.52565,52200000.0
2006-12-04 02:57:00,1.52563,1.52563,1.52544,1.52548,36200000.0
2006-12-04 02:58:00,1.52535,1.52545,1.52529,1.52537,71300001.0
2006-12-04 02:59:00,1.52526,1.52532,1.52506,1.52524,53800000.0
2006-12-04 03:00:00,1.52531,1.52565,1.52531,1.52558,148300000.0
2006-12-04 03:01:00,1.52565,1.52565,1.52553,1.52555,42400000.0
2006-12-04 03:02:00,1.52554,1.52554,1.52535,1.5254,42200000.0
2006-12-04 03:03:00,1.52538,1.52538,1.52523,1.52538,69800000.0
2006-12-04 03:04:00,1.52544,1.52577,1.52522,1.52527,49600000.0
2006-12-04 03:05:00,1.52527,1.52535,1.52522,1.5253,65900000.0
2006-12-04 03:06:00,1.52527,1.52544,1.52519,1.52544,55800000.0
2006-12-04 03:07:00,1.52552,1.526,1.52533,1.52559,102400001.0
2006-12-04 03:08:00,1.52565,1.52578,1.52541,1.52541,71800001.0
2006-12-04 03:09:00,1.52568,1.52581,1.52539,1.52574,44600000.0
2006-12-04 03:10:00,1.52512,1.52542,1.5251,1.52542,20400000.0
2006-12-04 03:11:00,1.525,1.52503,1.52488,1.52488,42400000.0
2006-12-04 03:12:00,1.525,1.52504,1.52459,1.52485,36000000.0
2006-12-04 03:13:00,1.52452,1.52483,1.52399,1.52429,52800000.0
2006-12-04 03:14:00,1.52417,1.52431,1.52391,1.52427,49000000.0
2006-12-04 03:15:00,1.52395,1.52452,1.52395,1.52437,30600000.0
2006-12-04 03:16:00,1.52435,1.52445,1.52409,1.52444,39100000.0
2006-12-04 03:17:00,1.52436,1.52436,1.52346,1.52406,40700000.0
2006-12-04 03:18:00,1.52401,1.52428,1.52371,1.52428,26000000.0
2006-12-04 03:19:00,1.52424,1.52436,1.52388,1.52432,46000000.0
2006-12-04 03:20:00,1.52374,1.52425,1.52374,1.52425,41200001.0
2006-12-04 03:21:00,1.5236,1.5236,1.52341,1.52341,43100000.0
2006-12-04 03:22:00,1.52325,1.52351,1.52311,1.52317,85600001.0
2006-12-04 03:23:00,1.52318,1.52354,1.52318,1.5233,98100000.0
2006-12-04 03:24:00,1.52347,1.52385,1.52347,1.52382,47800000.0
2006-12-04 03:25:00,1.52431,1.52431,1.52383,1.52389,51800000.0
2006-12-04 03:26:00,1.52376,1.52383,1.52357,1.52371,122300000.0
2006-12-04 03:27:00,1.52377,1.52388,1.52369,1.52388,104600000.0
2006-12-04 03:28:00,1.52385,1.52398,1.52378,1.52379,35400000.0
2006-12-04 03:29:00,1.52367,1.52384,1.52367,1.52375,75500000.0
2006-12-04 03:30:00,1.52374,1.5238,1.52369,1.52372,62000000.0
2006-12-04 03:31:00,1.52339,1.52396,1.52336,1.52396,40200000.0
2006-12-04 03:32:00,1.52396,1.52417,1.52336,1.52336,26200000.0
2006-12-04 03:33:00,1.52315,1.52352,1.52315,1.52321,37400000.0
2006-12-04 03:34:00,1.52332,1.52361,1.52306,1.52307,39600000.0
2006-12-04 03:35:00,1.52312,1.5232,1.52289,1.52317,88800000.0
2006-12-04 03:36:00,1.52337,1.52362,1.52321,1.52349,80200002.0
2006-12-04 03:37:00,1.52344,1.52373,1.5232,1.52373,52400000.0
2006-12-04 03:38:00,1.52389,1.52415,1.52383,1.52415,39100000.0
2006-12-04 03:39:00,1.52367,1.52385,1.52354,1.5236,106400001.0
2006-12-04 03:40:00,1.52361,1.52427,1.52353,1.52422,139000000.0
2006-12-04 03:41:00,1.52422,1.52439,1.52413,1.5243,65300000.0
2006-12-04 03:42:00,1.52431,1.52431,1.5241,1.52427,90300000.0
2006-12-04 03:43:00,1.52421,1.5243,1.52418,1.52426,32800000.0
2006-12-04 03:44:00,1.52402,1.52433,1.52399,1.52424,27800000.0
2006-12-04 03:45:00,1.52422,1.52444,1.52407,1.52444,36100000.0
2006-12-04 03:46:00,1.52408,1.52411,1.52394,1.52406,38400000.0
2006-12-04 03:47:00,1.52411,1.52439,1.52411,1.52429,32800000.0
2006-12-04 03:48:00,1.52472,1.52486,1.52458,1.52477,30200000.0
2006-12-04 03:49:00,1.52475,1.52475,1.5242,1.5242,65800000.0
2006-12-04 03:50:00,1.52448,1.52465,1.52427,1.52427,96000000.0
2006-12-04 03:51:00,1.5244,1.52448,1.52427,1.52427,38600000.0
2006-12-04 03:52:00,1.52442,1.52452,1.52416,1.52416,92800000.0
2006-12-04 03:53:00,1.52403,1.52472,1.52403,1.52472,57400000.0
2006-12-04 03:54:00,1.52481,1.52539,1.5248,1.52495,28400000.0
2006-12-04 03:55:00,1.52516,1.52516,1.52474,1.52507,47200000.0
2006-12-04 03:56:00,1.52502,1.52525,1.52502,1.5251,18200000.0
2006-12-04 03:57:00,1.52459,1.52466,1.52447,1.52458,143700000.0
2006-12-04 03:58:00,1.52455,1.52561,1.52455,1.5248,240900000.0
2006-12-04 03:59:00,1.52509,1.52538,1.52509,1.52522,134300000.0
2006-12-04 04:00:00,1.52519,1.52538,1.52506,1.52524,67200000.0
2006-12-04 04:01:00,1.52526,1.52557,1.52512,1.52553,163000000.0
2006-12-04 04:02:00,1.52536,1.52536,1.52499,1.52504,168000001.0
2006-12-04 04:03:00,1.52517,1.52517,1.5249,1.52511,78200000.0
2006-12-04 04:04:00,1.525,1.5252,1.52497,1.52511,111400000.0
2006-12-04 04:05:00,1.52514,1.52577,1.52514,1.52572,202100001.0
2006-12-04 04:06:00,1.52534,1.52585,1.5253,1.52555,85800000.0
2006-12-04 04:07:00,1.52558,1.52586,1.52555,1.52566,126800000.0
2006-12-04 04:08:00,1.52613,1.52621,1.52611,1.52611,28000000.0
2006-12-04 04:09:00,1.5262,1.52626,1.52597,1.52613,30600000.0
2006-12-04 04:10:00,1.52611,1.52618,1.52587,1.52603,135600001.0
2006-12-04 04:11:00,1.52599,1.52618,1.52573,1.52583,42400000.0
2006-12-04 04:12:00,1.52576,1.52591,1.52576,1.52591,76800000.0
2006-12-04 04:13:00,1.52593,1.52604,1.52582,1.52589,93900000.0
2006-12-04 04:14:00,1.52607,1.52615,1.52603,1.52611,67400000.0
2006-12-04 04:15:00,1.5261,1.52624,1.52581,1.52624,81800000.0
2006-12-04 04:16:00,1.52615,1.52631,1.52598,1.52598,87800000.0
2006-12-04 04:17:00,1.52599,1.52615,1.52591,1.52591,50400000.0
2006-12-04 04:18:00,1.52587,1.52611,1.52587,1.52606,151400001.0
2006-12-04 04:19:00,1.52615,1.52624,1.52609,1.52617,71400000.0
2006-12-04 04:20:00,1.52602,1.52618,1.52579,1.52579,202000000.0
2006-12-04 04:21:00,1.52565,1.52574,1.52556,1.52562,44400000.0
2006-12-04 04:22:00,1.5256,1.52597,1.5253,1.52597,35800000.0
2006-12-04 04:23:00,1.52545,1.52547,1.52519,1.52519,30800000.0
2006-12-04 04:24:00,1.52523,1.52532,1.52517,1.52519,159500000.0
2006-12-04 04:25:00,1.52518,1.52573,1.5251,1.52534,230300000.0
2006-12-04 04:26:00,1.52534,1.52541,1.52522,1.52525,100000000.0
2006-12-04 04:27:00,1.52507,1.52507,1.52479,1.52479,60000000.0
2006-12-04 04:28:00,1.52486,1.52506,1.52482,1.52482,84800003.0
2006-12-04 04:29:00,1.52468,1.52515,1.52462,1.52506,78400000.0
2006-12-04 04:30:00,1.52484,1.52531,1.52484,1.52511,110900000.0
2006-12-04 04:31:00,1.52503,1.52527,1.52487,1.52511,34400001.0
2006-12-04 04:32:00,1.52513,1.52513,1.52493,1.52511,37300000.0
2006-12-04 04:33:00,1.52522,1.52525,1.52508,1.52515,63600001.0
2006-12-04 04:34:00,1.52518,1.5252,1.52506,1.52515,44000000.0
2006-12-04 04:35:00,1.52507,1.52535,1.52505,1.52513,63600000.0
2006-12-04 04:36:00,1.52531,1.52546,1.5247,1.52534,169600000.0
2006-12-04 04:37:00,1.52528,1.52548,1.5249,1.52509,124400000.0
2006-12-04 04:38:00,1.52517,1.52521,1.5249,1.52521,46000000.0
2006-12-04 04:39:00,1.52512,1.52534,1.52512,1.52523,71200000.0
2006-12-04 04:40:00,1.52523,1.52544,1.52523,1.52542,33900000.0
2006-12-04 04:41:00,1.52512,1.52518,1.52494,1.5251,44500000.0
2006-12-04 04:42:00,1.52501,1.52531,1.52501,1.52506,54400000.0
2006-12-04 04:43:00,1.52511,1.52511,1.52455,1.52455,62000000.0
2006-12-04 04:44:00,1.52471,1.52524,1.52471,1.52502,36200000.0
2006-12-04 04:45:00,1.52519,1.52535,1.52493,1.52509,36200000.0
2006-12-04 04:46:00,1.52484,1.52495,1.52484,1.52485,55600000.0
2006-12-04 04:47:00,1.52497,1.52552,1.52497,1.52541,71200000.0
2006-12-04 04:48:00,1.52501,1.52547,1.52501,1.52547,48400000.0
2006-12-04 04:49:00,1.52543,1.52549,1.52509,1.52513,63000000.0
2006-12-04 04:50:00,1.52549,1.52549,1.5252,1.52543,38600000.0
2006-12-04 04:51:00,1.52512,1.52512,1.52481,1.52481,24200000.0
2006-12-04 04:52:00,1.52471,1.52526,1.52466,1.525,62900000.0
2006-12-04 04:53:00,1.52482,1.52512,1.52482,1.52491,43000000.0
2006-12-04 04:54:00,1.52455,1.5248,1.52455,1.52455,47100000.0
2006-12-04 04:55:00,1.52501,1.52512,1.52469,1.52512,32600000.0
2006-12-04 04:56:00,1.52489,1.52509,1.52487,1.52494,35600000.0
2006-12-04 04:57:00,1.52459,1.52503,1.52459,1.52469,31800000.0
2006-12-04 04:58:00,1.5248,1.5253,1.52472,1.52512,40600000.0
2006-12-04 04:59:00,1.52471,1.52496,1.52471,1.52471,113200000.0
2006-12-04 05:00:00,1.52507,1.52507,1.52476,1.52476,45000000.0
2006-12-04 05:01:00,1.52458,1.52486,1.52458,1.52486,32800000.0
2006-12-04 05:02:00,1.5247,1.52479,1.52449,1.52479,39900000.0
2006-12-04 05:03:00,1.52455,1.52474,1.52444,1.52466,166400000.0
2006-12-04 05:04:00,1.52474,1.5249,1.52471,1.5249,200500001.0
2006-12-04 05:05:00,1.52494,1.52496,1.52476,1.52484,152600000.0
2006-12-04 05:06:00,1.52501,1.52505,1.52478,1.52505,195600000.0
2006-12-04 05:07:00,1.52503,1.52534,1.5249,1.52495,238400000.0
2006-12-04 05:08:00,1.52523,1.52539,1.52517,1.5252,316200001.0
2006-12-04 05:09:00,1.5251,1.52541,1.52493,1.52501,170200000.0
2006-12-04 05:10:00,1.52511,1.52525,1.52493,1.52498,224200002.0
2006-12-04 05:11:00,1.5248,1.52495,1.52465,1.52474,124500001.0
2006-12-04 05:12:00,1.52466,1.52468,1.52457,1.5246,138100000.0
2006-12-04 05:13:00,1.52472,1.52491,1.52452,1.52471,151800000.0
2006-12-04 05:14:00,1.52464,1.52465,1.52446,1.52446,211200000.0
2006-12-04 05:15:00,1.52458,1.52484,1.52452,1.52482,31600000.0
2006-12-04 05:16:00,1.52473,1.52485,1.52465,1.52475,207700001.0
2006-12-04 05:17:00,1.52483,1.52502,1.52464,1.525,192500002.0
2006-12-04 05:18:00,1.52498,1.52499,1.52462,1.52497,230900000.0
2006-12-04 05:19:00,1.52458,1.52485,1.52455,1.52455,288200000.0
2006-12-04 05:20:00,1.52458,1.52471,1.52452,1.52463,266700001.0
2006-12-04 05:21:00,1.52444,1.52474,1.52439,1.52451,294300003.0
2006-12-04 05:22:00,1.52442,1.52443,1.52424,1.52443,251600000.0
2006-12-04 05:23:00,1.52432,1.52452,1.52432,1.52435,92000000.0
2006-12-04 05:24:00,1.52436,1.52457,1.52436,1.52453,150300001.0
2006-12-04 05:25:00,1.52483,1.52514,1.52468,1.52473,234100000.0
2006-12-04 05:26:00,1.52475,1.52488,1.52474,1.52485,135500000.0
2006-12-04 05:27:00,1.52504,1.52506,1.52463,1.52481,228900002.0
2006-12-04 05:28:00,1.52467,1.52494,1.52455,1.52466,221300000.0
2006-12-04 05:29:00,1.5247,1.52475,1.52447,1.52455,237300001.0
2006-12-04 05:30:00,1.52451,1.5247,1.52432,1.52434,193900000.0
2006-12-04 05:31:00,1.52426,1.52455,1.52419,1.52431,78100000.0
2006-12-04 05:32:00,1.52451,1.52479,1.5245,1.52473,166500000.0
2006-12-04 05:33:00,1.52467,1.52467,1.52447,1.52453,200200001.0
2006-12-04 05:34:00,1.52448,1.5246,1.52422,1.52426,227500002.0
2006-12-04 05:35:00,1.52453,1.5246,1.52443,1.52443,28000000.0
2006-12-04 05:36:00,1.5242,1.52439,1.52414,1.52423,191900000.0
2006-12-04 05:37:00,1.52425,1.52444,1.52424,1.5243,192700000.0
2006-12-04 05:38:00,1.52443,1.52465,1.52443,1.52456,146400000.0
2006-12-04 05:39:00,1.52469,1.5247,1.52444,1.52446,164200001.0
2006-12-04 05:40:00,1.52433,1.52459,1.52425,1.52447,222100000.0
2006-12-04 05:41:00,1.52433,1.52475,1.52433,1.52435,126600000.0
2006-12-04 05:42:00,1.52452,1.52457,1.52437,1.52442,278400001.0
2006-12-04 05:43:00,1.52459,1.52467,1.52453,1.52453,83000000.0
2006-12-04 05:44:00,1.52458,1.52487,1.52454,1.52467,97500000.0
2006-12-04 05:45:00,1.5247,1.52491,1.52464,1.5247,168700001.0
2006-12-04 05:46:00,1.52489,1.52521,1.52482,1.52494,204800003.0
2006-12-04 05:47:00,1.52494,1.52505,1.52483,1.52504,207700000.0
2006-12-04 05:48:00,1.52477,1.52502,1.52472,1.52487,241600000.0
2006-12-04 05:49:00,1.52484,1.52496,1.52459,1.52464,158200000.0
2006-12-04 05:50:00,1.52469,1.52515,1.52469,1.52484,295000001.0
2006-12-04 05:51:00,1.52496,1.52509,1.5249,1.5249,183500000.0
2006-12-04 05:52:00,1.52489,1.52509,1.52487,1.52503,176900000.0
2006-12-04 05:53:00,1.52492,1.52502,1.52477,1.52477,163500000.0
2006-12-04 05:54:00,1.52487,1.52508,1.52471,1.52488,250800002.0
2006-12-04 05:55:00,1.52471,1.52483,1.52455,1.52465,223000001.0
2006-12-04 05:56:00,1.52454,1.52468,1.52438,1.52443,116800000.0
2006-12-04 05:57:00,1.5245,1.52464,1.52444,1.52449,185000000.0
2006-12-04 05:58:00,1.52453,1.5246,1.52429,1.52429,156300001.0
2006-12-04 05:59:00,1.52435,1.52435,1.52405,1.52407,75000000.0
2006-12-04 06:00:00,1.5241,1.52413,1.52399,1.524,216800001.0
2006-12-04 06:01:00,1.52421,1.52435,1.52415,1.52422,171200002.0
2006-12-04 06:02:00,1.5242,1.52436,1.52416,1.52424,264200000.0
2006-12-04 06:03:00,1.52433,1.52445,1.52422,1.52445,50000000.0
2006-12-04 06:04:00,1.52421,1.52421,1.52392,1.52405,152800001.0
2006-12-04 06:05:00,1.52386,1.52401,1.52373,1.52388,415600001.0
2006-12-04 06:06:00,1.52378,1.52391,1.52358,1.52373,103200000.0
2006-12-04 06:07:00,1.52367,1.52367,1.52329,1.52364,356800003.0
2006-12-04 06:08:00,1.52357,1.52374,1.52324,1.52338,532000001.0
2006-12-04 06:09:00,1.52327,1.52367,1.52323,1.52325,424800002.0
2006-12-04 06:10:00,1.52352,1.5237,1.52327,1.52352,321800001.0
2006-12-04 06:11:00,1.5235,1.52353,1.52321,1.5233,488400004.0
2006-12-04 06:12:00,1.52326,1.52349,1.52321,1.5234,260900001.0
2006-12-04 06:13:00,1.52316,1.52327,1.52291,1.52291,369700000.0
2006-12-04 06:14:00,1.52307,1.52307,1.52256,1.52256,375200000.0
2006-12-04 06:15:00,1.52254,1.52271,1.52246,1.52246,126600000.0
2006-12-04 06:16:00,1.5226,1.52298,1.52245,1.52298,268400004.0
2006-12-04 06:17:00,1.523,1.52327,1.523,1.52321,196700001.0
2006-12-04 06:18:00,1.52317,1.52355,1.52317,1.52341,247500000.0
2006-12-04 06:19:00,1.52347,1.52371,1.52347,1.52371,154600000.0
2006-12-04 06:20:00,1.52353,1.52371,1.52336,1.52338,280400000.0
2006-12-04 06:21:00,1.52352,1.52366,1.5233,1.52359,275600000.0
2006-12-04 06:22:00,1.52354,1.52389,1.52349,1.52353,304600000.0
2006-12-04 06:23:00,1.52327,1.52353,1.52327,1.52353,271800000.0
2006-12-04 06:24:00,1.52356,1.52372,1.52345,1.52368,323800001.0
2006-12-04 06:25:00,1.52374,1.52395,1.52374,1.52395,220000000.0
2006-12-04 06:26:00,1.52406,1.52422,1.52397,1.52422,349600001.0
2006-12-04 06:27:00,1.52421,1.52446,1.52412,1.52433,349800002.0
2006-12-04 06:28:00,1.5244,1.52467,1.5244,1.52467,344900001.0
2006-12-04 06:29:00,1.52469,1.52469,1.52414,1.5243,67600000.0
2006-12-04 06:30:00,1.5242,1.52449,1.5241,1.52419,280800001.0
2006-12-04 06:31:00,1.52427,1.5244,1.5242,1.52437,136200000.0
2006-12-04 06:32:00,1.52441,1.52468,1.52435,1.52461,173200000.0
2006-12-04 06:33:00,1.52455,1.52488,1.52425,1.52474,253700000.0
2006-12-04 06:34:00,1.5246,1.5246,1.52424,1.52428,243500001.0
2006-12-04 06:35:00,1.5241,1.52437,1.52408,1.52413,132400000.0
2006-12-04 06:36:00,1.52417,1.5244,1.52417,1.52433,48400000.0
2006-12-04 06:37:00,1.52438,1.52444,1.52415,1.52415,197500000.0
2006-12-04 06:38:00,1.52419,1.52444,1.52407,1.52419,177800002.0
2006-12-04 06:39:00,1.52431,1.52436,1.52426,1.52431,33600000.0
2006-12-04 06:40:00,1.52428,1.52434,1.52413,1.52424,113900000.0
2006-12-04 06:41:00,1.52423,1.5244,1.5242,1.5244,175700000.0
2006-12-04 06:42:00,1.52439,1.52439,1.52413,1.52421,257100000.0
2006-12-04 06:43:00,1.52424,1.52427,1.52411,1.52418,138200000.0
2006-12-04 06:44:00,1.52416,1.52418,1.52403,1.52408,373000000.0
2006-12-04 06:45:00,1.52414,1.52426,1.52406,1.52426,220600000.0
2006-12-04 06:46:00,1.52427,1.5244,1.52423,1.52437,244100000.0
2006-12-04 06:47:00,1.5244,1.52456,1.52435,1.5245,288200000.0
2006-12-04 06:48:00,1.52436,1.52461,1.52434,1.52436,30600000.0
2006-12-04 06:49:00,1.52408,1.52447,1.52407,1.52423,262400001.0
2006-12-04 06:50:00,1.52438,1.52441,1.52409,1.52412,42100001.0
2006-12-04 06:51:00,1.52441,1.52441,1.52394,1.52423,31200000.0
2006-12-04 06:52:00,1.52413,1.52433,1.52413,1.52416,205600000.0
2006-12-04 06:53:00,1.52416,1.52443,1.52416,1.52423,254500001.0
2006-12-04 06:54:00,1.52419,1.52442,1.52407,1.5241,453800005.0
2006-12-04 06:55:00,1.52422,1.52439,1.52416,1.52433,345600000.0
2006-12-04 06:56:00,1.52439,1.52439,1.52416,1.52416,23400000.0
2006-12-04 06:57:00,1.52424,1.52427,1.5241,1.52427,73200000.0
2006-12-04 06:58:00,1.52429,1.52438,1.52414,1.52418,230000000.0
2006-12-04 06:59:00,1.52408,1.52431,1.52396,1.52414,304500000.0
2006-12-04 07:00:00,1.52431,1.52438,1.5242,1.52423,124800001.0
2006-12-04 07:01:00,1.52418,1.52433,1.52418,1.52431,335500001.0
2006-12-04 07:02:00,1.52426,1.52439,1.52413,1.52419,406300001.0
2006-12-04 07:03:00,1.52426,1.52426,1.52395,1.52424,129500000.0
2006-12-04 07:04:00,1.52426,1.52435,1.52411,1.52429,345100001.0
2006-12-04 07:05:00,1.52435,1.52435,1.52406,1.52409,106800000.0
2006-12-04 07:06:00,1.5242,1.5242,1.52396,1.52403,238100000.0
2006-12-04 07:07:00,1.52412,1.52424,1.52402,1.5242,258000003.0
2006-12-04 07:08:00,1.52419,1.52427,1.52398,1.52405,277000003.0
2006-12-04 07:09:00,1.52411,1.5242,1.52404,1.52407,236600000.0
2006-12-04 07:10:00,1.52414,1.52414,1.52384,1.5239,493500002.0
2006-12-04 07:11:00,1.52393,1.52403,1.52391,1.52395,337600000.0
2006-12-04 07:12:00,1.52393,1.52414,1.5239,1.52408,301700001.0
2006-12-04 07:13:00,1.524,1.524,1.52378,1.52394,294400002.0
2006-12-04 07:14:00,1.52394,1.52394,1.52379,1.52381,510700003.0
2006-12-04 07:15:00,1.52408,1.52437,1.52393,1.52437,266300000.0
2006-12-04 07:16:00,1.52421,1.5243,1.52409,1.52418,202100001.0
2006-12-04 07:17:00,1.52411,1.52417,1.52381,1.52398,244200000.0
2006-12-04 07:18:00,1.52402,1.52425,1.52386,1.52425,478000000.0
2006-12-04 07:19:00,1.52422,1.52438,1.52405,1.52438,330200000.0
2006-12-04 07:20:00,1.52448,1.52453,1.52428,1.52441,428900003.0
2006-12-04 07:21:00,1.5244,1.52448,1.52425,1.52428,277600000.0
2006-12-04 07:22:00,1.52423,1.52443,1.52418,1.52427,366600002.0
2006-12-04 07:23:00,1.52428,1.52441,1.52409,1.52441,421700000.0
2006-12-04 07:24:00,1.52443,1.52449,1.52429,1.52429,333200000.0
2006-12-04 07:25:00,1.52431,1.52462,1.52431,1.52462,406600000.0
2006-12-04 07:26:00,1.52452,1.52473,1.52442,1.52442,274100000.0
2006-12-04 07:27:00,1.52437,1.52446,1.52421,1.52435,126600000.0
2006-12-04 07:28:00,1.52438,1.5245,1.52435,1.52448,246200001.0
2006-12-04 07:29:00,1.52462,1.52496,1.52456,1.52469,237600001.0
2006-12-04 07:30:00,1.5248,1.52515,1.52475,1.52515,535800000.0
2006-12-04 07:31:00,1.52515,1.52552,1.52514,1.52551,262500002.0
2006-12-04 07:32:00,1.52557,1.52581,1.52547,1.52581,505500001.0
2006-12-04 07:33:00,1.52576,1.52614,1.52576,1.52591,396100000.0
2006-12-04 07:34:00,1.52618,1.52647,1.52614,1.52637,300000002.0
2006-12-04 07:35:00,1.5265,1.52656,1.52622,1.5263,232000000.0
2006-12-04 07:36:00,1.52629,1.52651,1.52611,1.52651,359000000.0
2006-12-04 07:37:00,1.52653,1.52657,1.52635,1.5265,195200000.0
2006-12-04 07:38:00,1.52653,1.52675,1.52649,1.52652,35400000.0
2006-12-04 07:39:00,1.52637,1.52655,1.52624,1.52655,372100000.0
2006-12-04 07:40:00,1.5265,1.5265,1.52624,1.52638,279700000.0
2006-12-04 07:41:00,1.52617,1.5264,1.52596,1.52619,633400000.0
2006-12-04 07:42:00,1.52605,1.52632,1.526,1.52614,302300000.0
2006-12-04 07:43:00,1.52615,1.52631,1.52593,1.52601,183200001.0
2006-12-04 07:44:00,1.52588,1.52638,1.52588,1.52625,398900001.0
2006-12-04 07:45:00,1.5263,1.5263,1.52603,1.52615,371600001.0
2006-12-04 07:46:00,1.52614,1.52623,1.52596,1.526,498400003.0
2006-12-04 07:47:00,1.52601,1.5263,1.52583,1.52592,657900001.0
2006-12-04 07:48:00,1.5259,1.52619,1.52588,1.52598,742700000.0
2006-12-04 07:49:00,1.52614,1.52633,1.52599,1.52612,738400002.0
2006-12-04 07:50:00,1.52609,1.52613,1.52586,1.52587,592300002.0
2006-12-04 07:51:00,1.52602,1.52613,1.52581,1.52605,685400001.0
2006-12-04 07:52:00,1.52607,1.52622,1.52599,1.52602,401400000.0
2006-12-04 07:53:00,1.526,1.52624,1.52584,1.52598,571600001.0
2006-12-04 07:54:00,1.52591,1.52617,1.52584,1.52606,339400000.0
2006-12-04 07:55:00,1.5259,1.52624,1.5259,1.52593,480600002.0
2006-12-04 07:56:00,1.52594,1.52618,1.52586,1.52599,734100000.0
2006-12-04 07:57:00,1.526,1.52626,1.52578,1.52584,577200001.0
2006-12-04 07:58:00,1.52586,1.52601,1.52572,1.52582,729400002.0
2006-12-04 07:59:00,1.526,1.5262,1.52588,1.52592,452300002.0
2006-12-04 08:00:00,1.52587,1.5259,1.52544,1.5259,373600000.0
2006-12-04 08:01:00,1.52586,1.52619,1.52581,1.52596,489600001.0
2006-12-04 08:02:00,1.52598,1.52619,1.52595,1.52603,254500000.0
2006-12-04 08:03:00,1.5261,1.52615,1.52584,1.52595,486700001.0
2006-12-04 08:04:00,1.52591,1.52631,1.5259,1.526,398000001.0
2006-12-04 08:05:00,1.52599,1.52599,1.52579,1.52582,308800002.0
2006-12-04 08:06:00,1.52607,1.52616,1.52574,1.52598,700100002.0
2006-12-04 08:07:00,1.52562,1.52568,1.52537,1.52549,421100000.0
2006-12-04 08:08:00,1.52553,1.52566,1.52546,1.52558,417600004.0
2006-12-04 08:09:00,1.52551,1.52574,1.52542,1.52546,533500003.0
2006-12-04 08:10:00,1.52548,1.52577,1.5254,1.5257,586600001.0
2006-12-04 08:11:00,1.52556,1.52556,1.52512,1.52516,277700000.0
2006-12-04 08:12:00,1.52502,1.52515,1.52484,1.52499,404400001.0
2006-12-04 08:13:00,1.52492,1.52504,1.52477,1.52477,226200001.0
2006-12-04 08:14:00,1.52469,1.52472,1.52449,1.52451,118700000.0
2006-12-04 08:15:00,1.52429,1.52449,1.52419,1.52421,305400000.0
2006-12-04 08:16:00,1.52413,1.52419,1.52392,1.52404,253800001.0
2006-12-04 08:17:00,1.52364,1.52373,1.52354,1.52363,280800000.0
2006-12-04 08:18:00,1.52359,1.52375,1.52355,1.52375,169200000.0
2006-12-04 08:19:00,1.52375,1.52392,1.5237,1.5239,317700001.0
2006-12-04 08:20:00,1.52381,1.52394,1.52368,1.52386,275300001.0
2006-12-04 08:21:00,1.52375,1.52403,1.5237,1.52389,477900002.0
2006-12-04 08:22:00,1.52391,1.52403,1.52384,1.52399,290800000.0
2006-12-04 08:23:00,1.52392,1.52402,1.52381,1.52381,267600001.0
2006-12-04 08:24:00,1.52388,1.52423,1.52388,1.52412,443300003.0
2006-12-04 08:25:00,1.52432,1.52432,1.52402,1.52404,622900003.0
2006-12-04 08:26:00,1.52413,1.52437,1.52408,1.52418,330600000.0
2006-12-04 08:27:00,1.52421,1.52427,1.524,1.52423,399400001.0
2006-12-04 08:28:00,1.52421,1.52436,1.52396,1.52427,592400001.0
2006-12-04 08:29:00,1.52418,1.52424,1.5239,1.5239,415200001.0
2006-12-04 08:30:00,1.52394,1.52425,1.52391,1.52423,489300001.0
2006-12-04 08:31:00,1.5243,1.52448,1.5242,1.52436,337200004.0
2006-12-04 08:32:00,1.52431,1.52449,1.52419,1.52441,308000000.0
2006-12-04 08:33:00,1.52428,1.52432,1.52413,1.5242,200200000.0
2006-12-04 08:34:00,1.52424,1.52426,1.52384,1.52387,591200001.0
2006-12-04 08:35:00,1.52378,1.52399,1.52361,1.52361,436200001.0
2006-12-04 08:36:00,1.52354,1.52366,1.52327,1.52327,476400002.0
2006-12-04 08:37:00,1.52313,1.52328,1.52299,1.52319,306800000.0
2006-12-04 08:38:00,1.52342,1.52367,1.52337,1.52353,319300001.0
2006-12-04 08:39:00,1.52359,1.52385,1.52349,1.52365,617300005.0
2006-12-04 08:40:00,1.52365,1.52392,1.52365,1.52365,301900000.0
2006-12-04 08:41:00,1.52388,1.52415,1.52372,1.52402,540300003.0
2006-12-04 08:42:00,1.52407,1.52438,1.52399,1.52401,491000001.0
2006-12-04 08:43:00,1.5242,1.52439,1.52397,1.52397,294400000.0
2006-12-04 08:44:00,1.52395,1.52413,1.52387,1.52396,442000000.0
2006-12-04 08:45:00,1.52405,1.52419,1.52377,1.52379,588700001.0
2006-12-04 08:46:00,1.52388,1.52425,1.5238,1.52405,746700002.0
2006-12-04 08:47:00,1.52425,1.5244,1.52418,1.52423,580300000.0
2006-12-04 08:48:00,1.52419,1.52444,1.52415,1.52433,342300000.0
2006-12-04 08:49:00,1.52431,1.5245,1.52426,1.52433,495900003.0
2006-12-04 08:50:00,1.52446,1.52454,1.52423,1.52447,514000000.0
2006-12-04 08:51:00,1.52456,1.52473,1.52427,1.52446,561500001.0
2006-12-04 08:52:00,1.52458,1.52459,1.5242,1.5242,654300001.0
2006-12-04 08:53:00,1.52444,1.52462,1.52431,1.52442,520200001.0
2006-12-04 08:54:00,1.52445,1.52458,1.52433,1.52441,735200002.0
2006-12-04 08:55:00,1.52432,1.52444,1.52403,1.52416,580700000.0
2006-12-04 08:56:00,1.52396,1.52419,1.52375,1.52389,572000001.0
2006-12-04 08:57:00,1.52389,1.52411,1.5237,1.52396,460200002.0
2006-12-04 08:58:00,1.52399,1.52418,1.52378,1.52387,464600001.0
2006-12-04 08:59:00,1.52388,1.52398,1.52379,1.5238,321000001.0
2006-12-04 09:00:00,1.52377,1.52405,1.52373,1.52399,436300001.0
2006-12-04 09:01:00,1.52404,1.52427,1.52387,1.52388,411900003.0
2006-12-04 09:02:00,1.52377,1.52418,1.52368,1.52368,676900001.0
2006-12-04 09:03:00,1.52367,1.52369,1.52341,1.52356,580500002.0
2006-12-04 09:04:00,1.5236,1.52389,1.52349,1.52374,615100002.0
2006-12-04 09:05:00,1.52364,1.52396,1.52364,1.52396,620300003.0
2006-12-04 09:06:00,1.5238,1.52406,1.52366,1.52398,570100002.0
2006-12-04 09:07:00,1.5238,1.52389,1.52349,1.52376,380400001.0
2006-12-04 09:08:00,1.5238,1.52396,1.52372,1.52379,274800002.0
2006-12-04 09:09:00,1.52371,1.52385,1.5236,1.52385,309600000.0
2006-12-04 09:10:00,1.52384,1.52394,1.52362,1.52368,343900000.0
2006-12-04 09:11:00,1.52361,1.52389,1.52347,1.52348,641400003.0
2006-12-04 09:12:00,1.52351,1.52377,1.52344,1.52346,485100000.0
2006-12-04 09:13:00,1.52338,1.52367,1.52337,1.52341,548100003.0
2006-12-04 09:14:00,1.52342,1.52359,1.52341,1.52359,311200001.0
2006-12-04 09:15:00,1.52344,1.52345,1.52313,1.52345,429000001.0
2006-12-04 09:16:00,1.52325,1.52351,1.52324,1.52351,581500001.0
2006-12-04 09:17:00,1.52354,1.52386,1.52354,1.52363,538100005.0
2006-12-04 09:18:00,1.52349,1.5235,1.52309,1.52321,231700001.0
2006-12-04 09:19:00,1.52325,1.52369,1.52318,1.52349,462600000.0
2006-12-04 09:20:00,1.52376,1.52396,1.52373,1.52388,269900000.0
2006-12-04 09:21:00,1.52403,1.52419,1.52393,1.52405,384000000.0
2006-12-04 09:22:00,1.52399,1.5243,1.52392,1.52404,356200000.0
2006-12-04 09:23:00,1.52424,1.52424,1.52406,1.52416,385400001.0
2006-12-04 09:24:00,1.52412,1.52434,1.52402,1.52407,352900001.0
2006-12-04 09:25:00,1.52416,1.52434,1.52403,1.52422,466400003.0
2006-12-04 09:26:00,1.52421,1.52449,1.52418,1.5243,586900001.0
2006-12-04 09:27:00,1.52411,1.52434,1.52405,1.52418,379700002.0
2006-12-04 09:28:00,1.52391,1.52435,1.52391,1.52432,493500002.0
2006-12-04 09:29:00,1.52443,1.52475,1.52427,1.52467,457300001.0
2006-12-04 09:30:00,1.52447,1.52477,1.52442,1.52448,714400000.0
2006-12-04 09:31:00,1.52448,1.52503,1.52447,1.52457,444800002.0
2006-12-04 09:32:00,1.52463,1.52514,1.52463,1.52514,416200000.0
2006-12-04 09:33:00,1.52519,1.52519,1.52456,1.52456,302700000.0
2006-12-04 09:34:00,1.52465,1.52473,1.52459,1.52465,530900001.0
2006-12-04 09:35:00,1.52454,1.52467,1.52446,1.52456,258400001.0
2006-12-04 09:36:00,1.52459,1.52474,1.52444,1.52461,408100002.0
2006-12-04 09:37:00,1.52474,1.52478,1.5245,1.52463,435300001.0
2006-12-04 09:38:00,1.52424,1.52445,1.52391,1.52391,445400001.0
2006-12-04 09:39:00,1.52371,1.5238,1.5235,1.5235,404900001.0
2006-12-04 09:40:00,1.52348,1.52381,1.52348,1.52351,449500002.0
2006-12-04 09:41:00,1.52352,1.52364,1.52336,1.52361,504200000.0
2006-12-04 09:42:00,1.52369,1.52427,1.52369,1.52418,528900001.0
2006-12-04 09:43:00,1.52411,1.52413,1.52381,1.52393,252000001.0
2006-12-04 09:44:00,1.52383,1.5241,1.52376,1.52376,461700001.0
2006-12-04 09:45:00,1.52395,1.52428,1.52389,1.52428,640800002.0
2006-12-04 09:46:00,1.52409,1.52409,1.52364,1.52372,395100003.0
2006-12-04 09:47:00,1.52352,1.5236,1.5231,1.5231,440300003.0
2006-12-04 09:48:00,1.52307,1.52337,1.52307,1.52315,311000002.0
2006-12-04 09:49:00,1.52281,1.52311,1.52274,1.5229,553600001.0
2006-12-04 09:50:00,1.52248,1.52265,1.52229,1.52249,468100002.0
2006-12-04 09:51:00,1.52257,1.52289,1.52233,1.52268,477400000.0
2006-12-04 09:52:00,1.52248,1.52249,1.52208,1.52218,478600001.0
2006-12-04 09:53:00,1.52213,1.52241,1.52207,1.52229,344900000.0
2006-12-04 09:54:00,1.52225,1.52291,1.52225,1.52291,507700000.0
2006-12-04 09:55:00,1.52287,1.52305,1.52261,1.52286,597400001.0
2006-12-04 09:56:00,1.52266,1.52291,1.52264,1.52279,357400000.0
2006-12-04 09:57:00,1.52285,1.52285,1.52239,1.52239,542100000.0
2006-12-04 09:58:00,1.52249,1.52273,1.52222,1.52246,819500002.0
2006-12-04 09:59:00,1.52262,1.52287,1.52252,1.52272,692100002.0
2006-12-04 10:00:00,1.52268,1.52275,1.52251,1.52258,259400002.0
2006-12-04 10:01:00,1.52259,1.52282,1.52229,1.52237,666300000.0
2006-12-04 10:02:00,1.52216,1.52217,1.52167,1.52177,593400000.0
2006-12-04 10:03:00,1.52187,1.52214,1.52179,1.52197,438300001.0
2006-12-04 10:04:00,1.52208,1.52215,1.52162,1.52196,420800000.0
2006-12-04 10:05:00,1.52175,1.52213,1.52175,1.52206,431900003.0
2006-12-04 10:06:00,1.52224,1.52247,1.52209,1.52243,580400005.0
2006-12-04 10:07:00,1.52217,1.5222,1.52116,1.52125,618800001.0
2006-12-04 10:08:00,1.5211,1.52125,1.52071,1.52117,501300000.0
2006-12-04 10:09:00,1.52112,1.52112,1.52056,1.52087,477400000.0
2006-12-04 10:10:00,1.52087,1.52118,1.5206,1.52118,387800002.0
2006-12-04 10:11:00,1.52118,1.52155,1.52118,1.52151,373600001.0
2006-12-04 10:12:00,1.52152,1.52171,1.52131,1.52144,496600001.0
2006-12-04 10:13:00,1.52152,1.52157,1.52134,1.52141,518700002.0
2006-12-04 10:14:00,1.52128,1.52138,1.52079,1.52092,568800001.0
2006-12-04 10:15:00,1.52113,1.52133,1.52082,1.52092,448000000.0
2006-12-04 10:16:00,1.52084,1.52114,1.52084,1.52109,430500001.0
2006-12-04 10:17:00,1.52109,1.52109,1.52063,1.52088,393900000.0
2006-12-04 10:18:00,1.52087,1.52095,1.52059,1.52086,404200001.0
2006-12-04 10:19:00,1.52087,1.52131,1.52087,1.52127,343300000.0
2006-12-04 10:20:00,1.52121,1.52143,1.52101,1.52114,512900001.0
2006-12-04 10:21:00,1.52076,1.52084,1.52049,1.52065,359100000.0
2006-12-04 10:22:00,1.52105,1.52113,1.52087,1.52092,412500001.0
2006-12-04 10:23:00,1.52056,1.52082,1.52005,1.52005,494200001.0
2006-12-04 10:24:00,1.52007,1.52029,1.51996,1.52028,417900001.0
2006-12-04 10:25:00,1.52024,1.5203,1.52,1.52008,358800000.0
2006-12-04 10:26:00,1.51999,1.52005,1.51966,1.51968,501300002.0
2006-12-04 10:27:00,1.51975,1.5198,1.51943,1.51943,447900000.0
2006-12-04 10:28:00,1.51937,1.51969,1.51933,1.51953,614000001.0
2006-12-04 10:29:00,1.51919,1.51956,1.51911,1.51951,516000001.0
2006-12-04 10:30:00,1.51972,1.52004,1.51965,1.5199,631600000.0
2006-12-04 10:31:00,1.51953,1.51975,1.51868,1.51886,531000001.0
2006-12-04 10:32:00,1.51892,1.51917,1.51875,1.51883,547000002.0
2006-12-04 10:33:00,1.51902,1.51913,1.51875,1.51893,490300002.0
2006-12-04 10:34:00,1.51892,1.5192,1.51881,1.51886,406800001.0
2006-12-04 10:35:00,1.51886,1.51907,1.51872,1.51892,502900001.0
2006-12-04 10:36:00,1.51893,1.51924,1.51876,1.51901,544000002.0
2006-12-04 10:37:00,1.51911,1.51932,1.51851,1.51863,513600003.0
2006-12-04 10:38:00,1.51883,1.51899,1.51867,1.51867,470500001.0
2006-12-04 10:39:00,1.51874,1.51904,1.51869,1.51898,448800001.0
2006-12-04 10:40:00,1.51891,1.51924,1.51888,1.51902,344400001.0
2006-12-04 10:41:00,1.51903,1.5191,1.51862,1.51894,642600002.0
2006-12-04 10:42:00,1.51899,1.51911,1.51886,1.51908,373600001.0
2006-12-04 10:43:00,1.51918,1.51973,1.51918,1.51937,472100001.0
2006-12-04 10:44:00,1.51943,1.51967,1.519,1.51955,571300001.0
2006-12-04 10:45:00,1.51964,1.51973,1.51931,1.51945,550000002.0
2006-12-04 10:46:00,1.51947,1.51947,1.51896,1.51916,296800001.0
2006-12-04 10:47:00,1.51905,1.5192,1.51879,1.51908,426000000.0
2006-12-04 10:48:00,1.51917,1.51922,1.51888,1.51899,550600000.0
2006-12-04 10:49:00,1.51889,1.51904,1.51821,1.51854,397000000.0
2006-12-04 10:50:00,1.51855,1.51895,1.51847,1.51888,525400001.0
2006-12-04 10:51:00,1.51876,1.51915,1.51873,1.51903,460700000.0
2006-12-04 10:52:00,1.51911,1.51927,1.51891,1.51896,301400001.0
2006-12-04 10:53:00,1.51878,1.5193,1.51878,1.51916,340300000.0
2006-12-04 10:54:00,1.51925,1.51944,1.51901,1.51901,470800001.0
2006-12-04 10:55:00,1.51898,1.51937,1.51898,1.51916,502900001.0
2006-12-04 10:56:00,1.51928,1.51954,1.51921,1.51954,481700001.0
2006-12-04 10:57:00,1.51951,1.51974,1.5194,1.51965,362100000.0
2006-12-04 10:58:00,1.51958,1.51979,1.51944,1.51963,446400001.0
2006-12-04 10:59:00,1.51951,1.51996,1.51948,1.51973,759700001.0
2006-12-04 11:00:00,1.52,1.52018,1.51974,1.51978,489600001.0
2006-12-04 11:01:00,1.51959,1.51977,1.51885,1.51885,486500001.0
2006-12-04 11:02:00,1.51871,1.51895,1.51853,1.51853,566300003.0
2006-12-04 11:03:00,1.51843,1.51895,1.51834,1.51861,241200001.0
2006-12-04 11:04:00,1.51858,1.5189,1.5182,1.51853,558600002.0
2006-12-04 11:05:00,1.51869,1.51886,1.51822,1.51824,553800001.0
2006-12-04 11:06:00,1.51808,1.51836,1.51783,1.51836,595400000.0
2006-12-04 11:07:00,1.51833,1.51845,1.51771,1.51806,285300001.0
2006-12-04 11:08:00,1.51828,1.5183,1.51788,1.51805,306500000.0
2006-12-04 11:09:00,1.518,1.51828,1.51798,1.51808,452500001.0
2006-12-04 11:10:00,1.51824,1.51844,1.51814,1.51825,509400000.0
2006-12-04 11:11:00,1.51803,1.51828,1.51755,1.5176,580700002.0
2006-12-04 11:12:00,1.51745,1.51773,1.51744,1.51747,575100002.0
2006-12-04 11:13:00,1.51763,1.51799,1.51737,1.51799,428600001.0
2006-12-04 11:14:00,1.51832,1.51833,1.51806,1.51828,464300000.0
2006-12-04 11:15:00,1.51848,1.51901,1.51838,1.51872,468200000.0
2006-12-04 11:16:00,1.51897,1.51939,1.51892,1.51916,468700000.0
2006-12-04 11:17:00,1.5192,1.51957,1.5192,1.51942,433400001.0
2006-12-04 11:18:00,1.51942,1.51962,1.5193,1.51949,372500002.0
2006-12-04 11:19:00,1.51921,1.51951,1.51914,1.51919,358900000.0
2006-12-04 11:20:00,1.51926,1.51961,1.51926,1.51937,622000002.0
2006-12-04 11:21:00,1.51941,1.51953,1.51919,1.51941,568400000.0
2006-12-04 11:22:00,1.51924,1.51954,1.51924,1.51953,554300000.0
2006-12-04 11:23:00,1.51956,1.51956,1.51913,1.51932,527600002.0
2006-12-04 11:24:00,1.51932,1.51959,1.51924,1.51928,407700001.0
2006-12-04 11:25:00,1.51938,1.51973,1.51938,1.51968,416800001.0
2006-12-04 11:26:00,1.51993,1.52022,1.51988,1.51993,562200001.0
2006-12-04 11:27:00,1.52011,1.52014,1.51963,1.51981,584300000.0
2006-12-04 11:28:00,1.51998,1.52014,1.51967,1.52005,399600001.0
2006-12-04 11:29:00,1.52016,1.52046,1.51992,1.52035,503300000.0
2006-12-04 11:30:00,1.52043,1.52056,1.52027,1.52028,456400004.0
2006-12-04 11:31:00,1.52012,1.52016,1.51975,1.51975,608300002.0
2006-12-04 11:32:00,1.51974,1.52049,1.51974,1.52049,465300001.0
2006-12-04 11:33:00,1.52053,1.52053,1.52024,1.52024,439700000.0
2006-12-04 11:34:00,1.5203,1.52051,1.52009,1.5203,606900000.0
2006-12-04 11:35:00,1.52042,1.52064,1.52027,1.52033,560800001.0
2006-12-04 11:36:00,1.52025,1.52075,1.52024,1.52075,476500001.0
2006-12-04 11:37:00,1.52101,1.52109,1.52066,1.52067,514400003.0
2006-12-04 11:38:00,1.52066,1.52069,1.52044,1.52047,501800000.0
2006-12-04 11:39:00,1.52062,1.52083,1.52041,1.52063,738300004.0
2006-12-04 11:40:00,1.52068,1.52073,1.52044,1.52064,730200002.0
2006-12-04 11:41:00,1.52071,1.52084,1.52038,1.52052,818200004.0
2006-12-04 11:42:00,1.52053,1.52065,1.52027,1.52037,583500002.0
2006-12-04 11:43:00,1.52059,1.52071,1.52038,1.52043,532900000.0
2006-12-04 11:44:00,1.52063,1.52092,1.52057,1.52075,596300000.0
2006-12-04 11:45:00,1.52088,1.52088,1.52053,1.5207,556500002.0
2006-12-04 11:46:00,1.52068,1.52084,1.52059,1.52084,481800003.0
2006-12-04 11:47:00,1.52067,1.52097,1.52055,1.52071,488100001.0
2006-12-04 11:48:00,1.52067,1.52092,1.52066,1.52073,543000001.0
2006-12-04 11:49:00,1.52069,1.52069,1.52032,1.52044,459900003.0
2006-12-04 11:50:00,1.52052,1.52082,1.52032,1.52077,353000001.0
2006-12-04 11:51:00,1.5209,1.52098,1.52083,1.52088,171800001.0
2006-12-04 11:52:00,1.52087,1.52118,1.52087,1.52115,216300000.0
2006-12-04 11:53:00,1.52107,1.52136,1.5209,1.52102,173800000.0
2006-12-04 11:54:00,1.52132,1.52157,1.52123,1.52124,338100000.0
2006-12-04 11:55:00,1.52142,1.52162,1.52122,1.52152,479500001.0
2006-12-04 11:56:00,1.52138,1.52138,1.52077,1.52111,469200003.0
2006-12-04 11:57:00,1.5212,1.5212,1.52083,1.52096,520500002.0
2006-12-04 11:58:00,1.52085,1.52129,1.52043,1.52118,513500003.0
2006-12-04 11:59:00,1.52109,1.52138,1.52072,1.52088,502600002.0
2006-12-04 12:00:00,1.52102,1.52166,1.52086,1.52161,547200002.0
2006-12-04 12:01:00,1.52134,1.52176,1.52083,1.52135,427600001.0
2006-12-04 12:02:00,1.52136,1.52168,1.52121,1.5214,395800001.0
2006-12-04 12:03:00,1.5216,1.52171,1.52139,1.52156,421300003.0
2006-12-04 12:04:00,1.52158,1.52171,1.52137,1.52153,373700001.0
2006-12-04 12:05:00,1.52164,1.52164,1.52132,1.52132,382400002.0
2006-12-04 12:06:00,1.52124,1.52149,1.5212,1.52138,381400000.0
2006-12-04 12:07:00,1.52149,1.5215,1.52116,1.52149,298900000.0
2006-12-04 12:08:00,1.52146,1.52152,1.52105,1.52137,517000000.0
2006-12-04 12:09:00,1.52152,1.52179,1.52145,1.52153,371500001.0
2006-12-04 12:10:00,1.52149,1.52161,1.52129,1.52151,375200000.0
2006-12-04 12:11:00,1.5215,1.52182,1.5215,1.52166,217500000.0
2006-12-04 12:12:00,1.52161,1.52171,1.52147,1.52155,233400000.0
2006-12-04 12:13:00,1.52127,1.52154,1.52108,1.52127,576800001.0
2006-12-04 12:14:00,1.52131,1.52148,1.52105,1.52139,636200002.0
2006-12-04 12:15:00,1.52137,1.52142,1.52096,1.52119,265300001.0
2006-12-04 12:16:00,1.52127,1.52173,1.52116,1.52151,379600000.0
2006-12-04 12:17:00,1.522,1.52215,1.52176,1.52176,194400000.0
2006-12-04 12:18:00,1.5218,1.52184,1.52136,1.52153,331700000.0
2006-12-04 12:19:00,1.52147,1.52167,1.52112,1.52167,407500000.0
2006-12-04 12:20:00,1.52137,1.52159,1.52129,1.52151,475200001.0
2006-12-04 12:21:00,1.52156,1.52163,1.5214,1.52141,407400004.0
2006-12-04 12:22:00,1.52145,1.52181,1.52145,1.52155,288300001.0
2006-12-04 12:23:00,1.52148,1.52167,1.52129,1.52158,388900001.0
2006-12-04 12:24:00,1.52138,1.52164,1.52114,1.52115,588100001.0
2006-12-04 12:25:00,1.52133,1.52193,1.52117,1.52172,451800001.0
2006-12-04 12:26:00,1.52176,1.52193,1.52165,1.52183,451800000.0
2006-12-04 12:27:00,1.52193,1.522,1.52175,1.52177,430300000.0
2006-12-04 12:28:00,1.52162,1.52191,1.52156,1.5219,545700003.0
2006-12-04 12:29:00,1.52204,1.52225,1.52199,1.5221,765600000.0
2006-12-04 12:30:00,1.52228,1.52246,1.52213,1.52229,571200000.0
2006-12-04 12:31:00,1.52236,1.52245,1.52217,1.52239,725900001.0
2006-12-04 12:32:00,1.52241,1.52273,1.52241,1.52253,698800000.0
2006-12-04 12:33:00,1.52243,1.52247,1.52219,1.52244,68400000.0
2006-12-04 12:34:00,1.52242,1.52287,1.52237,1.52251,602300002.0
2006-12-04 12:35:00,1.52264,1.52279,1.52226,1.52275,616400000.0
2006-12-04 12:36:00,1.52275,1.52291,1.52261,1.52261,419800001.0
2006-12-04 12:37:00,1.52255,1.52257,1.52237,1.52257,531500000.0
2006-12-04 12:38:00,1.52244,1.52268,1.52235,1.52245,747200002.0
2006-12-04 12:39:00,1.52249,1.52288,1.52245,1.52282,450000000.0
2006-12-04 12:40:00,1.52301,1.52317,1.52292,1.52308,550600001.0
2006-12-04 12:41:00,1.52292,1.52302,1.52273,1.52279,296900002.0
2006-12-04 12:42:00,1.52276,1.52297,1.52268,1.5229,381300000.0
2006-12-04 12:43:00,1.52284,1.5233,1.52284,1.52297,513700002.0
2006-12-04 12:44:00,1.52292,1.52304,1.52272,1.52297,389400000.0
2006-12-04 12:45:00,1.52303,1.52322,1.52271,1.52322,443000001.0
2006-12-04 12:46:00,1.52339,1.52359,1.52332,1.52352,445100002.0
2006-12-04 12:47:00,1.52334,1.52357,1.52331,1.52337,356400001.0
2006-12-04 12:48:00,1.52354,1.52378,1.52343,1.52364,464900000.0
2006-12-04 12:49:00,1.52373,1.52387,1.52361,1.52366,455400001.0
2006-12-04 12:50:00,1.52379,1.52395,1.52352,1.52367,485400000.0
2006-12-04 12:51:00,1.52357,1.52371,1.52309,1.52309,447600001.0
2006-12-04 12:52:00,1.52303,1.52319,1.52289,1.52302,317900001.0
2006-12-04 12:53:00,1.5232,1.52351,1.52306,1.52332,319100003.0
2006-12-04 12:54:00,1.5233,1.5236,1.52326,1.5233,431000000.0
2006-12-04 12:55:00,1.52327,1.52337,1.523,1.52311,393500000.0
2006-12-04 12:56:00,1.52303,1.52322,1.52284,1.52296,452700001.0
2006-12-04 12:57:00,1.52304,1.52304,1.52266,1.52286,470900001.0
2006-12-04 12:58:00,1.52292,1.52304,1.52283,1.52297,338400001.0
2006-12-04 12:59:00,1.52312,1.52351,1.52309,1.52347,693100003.0
2006-12-04 13:00:00,1.52372,1.52431,1.52372,1.52431,237400000.0
2006-12-04 13:01:00,1.52427,1.52427,1.52384,1.52387,294400000.0
2006-12-04 13:02:00,1.52373,1.52395,1.52363,1.52368,352100000.0
2006-12-04 13:03:00,1.52368,1.52384,1.52351,1.52351,411300000.0
2006-12-04 13:04:00,1.52344,1.52368,1.52333,1.52335,221400000.0
2006-12-04 13:05:00,1.52335,1.52347,1.52308,1.52308,126000000.0
2006-12-04 13:06:00,1.52305,1.52323,1.52295,1.52306,378600000.0
2006-12-04 13:07:00,1.5231,1.52351,1.5231,1.52348,320400001.0
2006-12-04 13:08:00,1.52361,1.52378,1.52344,1.52344,178200000.0
2006-12-04 13:09:00,1.52349,1.52386,1.52337,1.52356,340600000.0
2006-12-04 13:10:00,1.52352,1.52366,1.52339,1.52353,162200000.0
2006-12-04 13:11:00,1.52364,1.52382,1.52344,1.5236,472100001.0
2006-12-04 13:12:00,1.5236,1.52371,1.52354,1.52362,266800000.0
2006-12-04 13:13:00,1.52355,1.52355,1.52314,1.5233,257500000.0
2006-12-04 13:14:00,1.52332,1.5237,1.52332,1.5237,361000000.0
2006-12-04 13:15:00,1.52385,1.52404,1.52373,1.5239,439900002.0
2006-12-04 13:16:00,1.52377,1.5238,1.52363,1.52364,98800000.0
2006-12-04 13:17:00,1.52373,1.52382,1.52361,1.52369,94000000.0
2006-12-04 13:18:00,1.52373,1.52413,1.52373,1.52402,290000000.0
2006-12-04 13:19:00,1.52373,1.52388,1.52352,1.52372,355700000.0
2006-12-04 13:20:00,1.5237,1.52395,1.52365,1.52389,178200001.0
2006-12-04 13:21:00,1.52394,1.52411,1.52394,1.52411,135200000.0
2006-12-04 13:22:00,1.52392,1.52392,1.5236,1.52376,223600000.0
2006-12-04 13:23:00,1.52376,1.52415,1.52376,1.52405,273900000.0
2006-12-04 13:24:00,1.52404,1.52404,1.52383,1.52389,263800000.0
2006-12-04 13:25:00,1.52384,1.52386,1.52353,1.52355,185600002.0
2006-12-04 13:26:00,1.52351,1.52373,1.52329,1.52352,212000000.0
2006-12-04 13:27:00,1.52341,1.52356,1.5233,1.5233,319100001.0
2006-12-04 13:28:00,1.52337,1.5238,1.52337,1.52353,427500001.0
2006-12-04 13:29:00,1.52341,1.52372,1.52329,1.52344,611000000.0
2006-12-04 13:30:00,1.5235,1.5236,1.52319,1.52341,630800004.0
2006-12-04 13:31:00,1.52331,1.52345,1.52309,1.52324,537800003.0
2006-12-04 13:32:00,1.52312,1.52318,1.52263,1.52267,252400001.0
2006-12-04 13:33:00,1.52244,1.5226,1.52218,1.52254,396100000.0
2006-12-04 13:34:00,1.52243,1.52264,1.52209,1.5224,304900001.0
2006-12-04 13:35:00,1.52225,1.52255,1.52225,1.52255,366600001.0
2006-12-04 13:36:00,1.52233,1.52243,1.5222,1.52229,521200000.0
2006-12-04 13:37:00,1.52221,1.52247,1.52218,1.52236,474600000.0
2006-12-04 13:38:00,1.52245,1.52254,1.5222,1.52231,437300001.0
2006-12-04 13:39:00,1.52237,1.52256,1.52233,1.52252,288400001.0
2006-12-04 13:40:00,1.52231,1.52261,1.52119,1.52164,385600001.0
2006-12-04 13:41:00,1.52176,1.5218,1.52147,1.52159,228900000.0
2006-12-04 13:42:00,1.52156,1.52229,1.52155,1.52229,152400000.0
2006-12-04 13:43:00,1.52233,1.52243,1.52233,1.52242,150900000.0
2006-12-04 13:44:00,1.52228,1.52228,1.52166,1.52206,310700000.0
2006-12-04 13:45:00,1.52193,1.52212,1.52165,1.52187,419300001.0
2006-12-04 13:46:00,1.52192,1.52192,1.52147,1.52147,478300001.0
2006-12-04 13:47:00,1.52144,1.52177,1.52126,1.52177,520300001.0
2006-12-04 13:48:00,1.52168,1.52168,1.52138,1.52141,232000000.0
2006-12-04 13:49:00,1.52146,1.52178,1.52143,1.52165,238700000.0
2006-12-04 13:50:00,1.52167,1.52171,1.52124,1.52171,318600000.0
2006-12-04 13:51:00,1.52172,1.52192,1.52169,1.52192,282200000.0
2006-12-04 13:52:00,1.52181,1.52216,1.52176,1.52188,401800001.0
2006-12-04 13:53:00,1.52155,1.52186,1.52151,1.52158,490000001.0
2006-12-04 13:54:00,1.5214,1.52168,1.52133,1.52151,356700001.0
2006-12-04 13:55:00,1.52134,1.52143,1.52113,1.52119,365200001.0
2006-12-04 13:56:00,1.5212,1.52138,1.52111,1.52138,437700002.0
2006-12-04 13:57:00,1.52134,1.52161,1.52127,1.52158,361900001.0
2006-12-04 13:58:00,1.52154,1.52169,1.52142,1.52169,234400000.0
2006-12-04 13:59:00,1.52149,1.52192,1.52149,1.52164,447500002.0
2006-12-04 14:00:00,1.52138,1.52157,1.5212,1.52148,354400001.0
2006-12-04 14:01:00,1.52137,1.52158,1.52112,1.52112,364900000.0
2006-12-04 14:02:00,1.52107,1.52126,1.52078,1.52078,341900002.0
2006-12-04 14:03:00,1.52068,1.52133,1.52063,1.52133,479900002.0
2006-12-04 14:04:00,1.52145,1.52149,1.52119,1.5212,399300001.0
2006-12-04 14:05:00,1.52128,1.52157,1.52127,1.52152,413100001.0
2006-12-04 14:06:00,1.52141,1.52177,1.52136,1.52174,374400000.0
2006-12-04 14:07:00,1.52195,1.52225,1.52186,1.52219,349900000.0
2006-12-04 14:08:00,1.52213,1.5224,1.52202,1.52227,371700001.0
2006-12-04 14:09:00,1.5223,1.52242,1.5221,1.52215,176400002.0
2006-12-04 14:10:00,1.52224,1.5225,1.52208,1.52245,280800001.0
2006-12-04 14:11:00,1.52271,1.52305,1.52271,1.52304,150500000.0
2006-12-04 14:12:00,1.523,1.52319,1.52293,1.52306,276800001.0
2006-12-04 14:13:00,1.52306,1.52331,1.52306,1.52318,169400000.0
2006-12-04 14:14:00,1.52298,1.52321,1.52292,1.5231,226000000.0
2006-12-04 14:15:00,1.5231,1.52349,1.52287,1.52349,362700000.0
2006-12-04 14:16:00,1.52373,1.52448,1.52371,1.52422,175200000.0
2006-12-04 14:17:00,1.52415,1.5244,1.52359,1.52367,690600001.0
2006-12-04 14:18:00,1.52374,1.5241,1.52361,1.52395,366900003.0
2006-12-04 14:19:00,1.52401,1.52438,1.52397,1.52423,440900000.0
2006-12-04 14:20:00,1.52442,1.52457,1.52434,1.5244,231500000.0
2006-12-04 14:21:00,1.52427,1.52427,1.52384,1.52384,408300001.0
2006-12-04 14:22:00,1.52393,1.52397,1.52347,1.52364,631400001.0
2006-12-04 14:23:00,1.52386,1.52408,1.52374,1.5239,188100001.0
2006-12-04 14:24:00,1.52374,1.52389,1.52345,1.52345,444400001.0
2006-12-04 14:25:00,1.52345,1.52353,1.52317,1.52332,554800002.0
2006-12-04 14:26:00,1.52324,1.52334,1.52307,1.52323,602700005.0
2006-12-04 14:27:00,1.52328,1.52332,1.52291,1.52302,439600001.0
2006-12-04 14:28:00,1.523,1.52316,1.52271,1.52271,38800000.0
2006-12-04 14:29:00,1.52242,1.52242,1.52217,1.52223,48200000.0
2006-12-04 14:30:00,1.52224,1.52224,1.52122,1.52174,51700000.0
2006-12-04 14:31:00,1.52146,1.52194,1.52146,1.52169,29200000.0
2006-12-04 14:32:00,1.52192,1.52214,1.52192,1.52214,24800000.0
2006-12-04 14:33:00,1.52203,1.52214,1.52202,1.52202,29600000.0
2006-12-04 14:34:00,1.52195,1.52222,1.52183,1.52222,18200000.0
2006-12-04 14:35:00,1.52218,1.52218,1.52177,1.52179,34200000.0
2006-12-04 14:36:00,1.52172,1.5219,1.52142,1.52142,53700000.0
2006-12-04 14:37:00,1.52198,1.52207,1.52172,1.52207,35400000.0
2006-12-04 14:38:00,1.52208,1.52208,1.5216,1.5219,25200000.0
2006-12-04 14:39:00,1.52173,1.52196,1.52142,1.52183,39600000.0
2006-12-04 14:40:00,1.52175,1.52187,1.52163,1.52173,16200000.0
2006-12-04 14:41:00,1.52172,1.52177,1.52155,1.52176,63700000.0
2006-12-04 14:42:00,1.52159,1.52172,1.52113,1.52113,36400000.0
2006-12-04 14:43:00,1.52173,1.52176,1.52138,1.52155,61700000.0
2006-12-04 14:44:00,1.52143,1.52172,1.52141,1.52169,48200000.0
2006-12-04 14:45:00,1.52156,1.52162,1.52129,1.52142,52200000.0
2006-12-04 14:46:00,1.52154,1.52165,1.52134,1.52143,31300000.0
2006-12-04 14:47:00,1.52137,1.52145,1.52113,1.52126,29200000.0
2006-12-04 14:48:00,1.52104,1.52143,1.52096,1.52143,30400000.0
2006-12-04 14:49:00,1.5214,1.52163,1.52135,1.52144,38200000.0
2006-12-04 14:50:00,1.52124,1.52147,1.52111,1.52147,32400000.0
2006-12-04 14:51:00,1.52147,1.52163,1.52132,1.52148,37400000.0
2006-12-04 14:52:00,1.52129,1.52129,1.52091,1.52122,44500000.0
2006-12-04 14:53:00,1.52105,1.52125,1.52064,1.52104,31600000.0
2006-12-04 14:54:00,1.52124,1.52124,1.52073,1.52073,31400000.0
2006-12-04 14:55:00,1.52108,1.52119,1.52066,1.52093,27400000.0
2006-12-04 14:56:00,1.52092,1.52102,1.52075,1.52082,38600000.0
2006-12-04 14:57:00,1.52087,1.52087,1.52059,1.52074,32800000.0
2006-12-04 14:58:00,1.52042,1.52085,1.52042,1.5205,32800000.0
2006-12-04 14:59:00,1.52062,1.52102,1.52062,1.52077,63400001.0
2006-12-04 15:00:00,1.52081,1.52091,1.5205,1.5205,41000000.0
2006-12-04 15:01:00,1.52093,1.52093,1.52064,1.52075,29000000.0
2006-12-04 15:02:00,1.52087,1.52087,1.5206,1.52076,25200000.0
2006-12-04 15:03:00,1.52051,1.52073,1.52026,1.52039,37400000.0
2006-12-04 15:04:00,1.52047,1.52095,1.52047,1.52079,86900000.0
2006-12-04 15:05:00,1.52055,1.52057,1.52033,1.52033,37000000.0
2006-12-04 15:06:00,1.52041,1.5205,1.52,1.5205,51700000.0
2006-12-04 15:07:00,1.5208,1.5208,1.52036,1.52063,49400000.0
2006-12-04 15:08:00,1.52056,1.52072,1.52048,1.52072,42200000.0
2006-12-04 15:09:00,1.52075,1.52098,1.52075,1.52098,45000000.0
2006-12-04 15:10:00,1.52085,1.52092,1.52063,1.52063,40400000.0
2006-12-04 15:11:00,1.52061,1.52077,1.52061,1.52063,35200000.0
2006-12-04 15:12:00,1.52068,1.52093,1.52061,1.52084,29200000.0
2006-12-04 15:13:00,1.52075,1.52075,1.52036,1.52048,36400000.0
2006-12-04 15:14:00,1.52016,1.52043,1.52013,1.52024,50400001.0
2006-12-04 15:15:00,1.52037,1.52037,1.51981,1.52037,39600000.0
2006-12-04 15:16:00,1.52042,1.52045,1.52026,1.52031,32800000.0
2006-12-04 15:17:00,1.52024,1.52024,1.51998,1.52011,54800001.0
2006-12-04 15:18:00,1.51997,1.52002,1.51964,1.52002,40000000.0
2006-12-04 15:19:00,1.51985,1.51989,1.51961,1.51962,21600000.0
2006-12-04 15:20:00,1.51951,1.51994,1.51951,1.51994,47400000.0
2006-12-04 15:21:00,1.52,1.52025,1.52,1.52025,28600000.0
2006-12-04 15:22:00,1.52015,1.52054,1.52015,1.52049,37200000.0
2006-12-04 15:23:00,1.52064,1.52066,1.52045,1.52054,30400000.0
2006-12-04 15:24:00,1.52055,1.52055,1.52038,1.52048,42400000.0
2006-12-04 15:25:00,1.52034,1.52049,1.52014,1.52014,39100000.0
2006-12-04 15:26:00,1.52016,1.52018,1.51995,1.52009,39800000.0
2006-12-04 15:27:00,1.5199,1.52027,1.51971,1.51976,35700000.0
2006-12-04 15:28:00,1.51943,1.51971,1.51937,1.5196,35800000.0
2006-12-04 15:29:00,1.51966,1.51976,1.51938,1.51948,44600000.0
2006-12-04 15:30:00,1.51951,1.51953,1.51911,1.51947,15800000.0
2006-12-04 15:31:00,1.51923,1.51955,1.51902,1.51947,28000000.0
2006-12-04 15:32:00,1.51959,1.5198,1.51942,1.51963,46300000.0
2006-12-04 15:33:00,1.51964,1.51982,1.51952,1.51982,51800000.0
2006-12-04 15:34:00,1.51963,1.51998,1.51963,1.51973,40000000.0
2006-12-04 15:35:00,1.51969,1.51994,1.51958,1.51958,30800000.0
2006-12-04 15:36:00,1.51981,1.52005,1.51974,1.51974,45400000.0
2006-12-04 15:37:00,1.51983,1.51996,1.51977,1.51992,32000000.0
2006-12-04 15:38:00,1.51979,1.51996,1.51973,1.51988,49400000.0
2006-12-04 15:39:00,1.52002,1.52015,1.51972,1.51975,28000000.0
2006-12-04 15:40:00,1.51998,1.52018,1.51994,1.52002,37800000.0
2006-12-04 15:41:00,1.52032,1.52035,1.51981,1.52019,19200000.0
2006-12-04 15:42:00,1.52013,1.5203,1.51999,1.52021,30600000.0
2006-12-04 15:43:00,1.5202,1.52079,1.52017,1.52079,51300000.0
2006-12-04 15:44:00,1.52076,1.52076,1.52006,1.52006,45500000.0
2006-12-04 15:45:00,1.51973,1.52021,1.51973,1.52,64400000.0
2006-12-04 15:46:00,1.52007,1.52048,1.52007,1.52034,38400000.0
2006-12-04 15:47:00,1.52036,1.52049,1.51998,1.52025,56800000.0
2006-12-04 15:48:00,1.52016,1.52046,1.52004,1.52024,35400000.0
2006-12-04 15:49:00,1.52018,1.52042,1.52009,1.52009,54000000.0
2006-12-04 15:50:00,1.51985,1.51985,1.51966,1.51966,50700000.0
2006-12-04 15:51:00,1.5198,1.52004,1.5198,1.51997,23800000.0
2006-12-04 15:52:00,1.52011,1.52018,1.5199,1.51994,42000000.0
2006-12-04 15:53:00,1.51986,1.52017,1.51986,1.52016,39200000.0
2006-12-04 15:54:00,1.52019,1.52043,1.52016,1.52032,48100000.0
2006-12-04 15:55:00,1.52054,1.52054,1.52005,1.52014,35400000.0
2006-12-04 15:56:00,1.52001,1.52017,1.5197,1.52002,25600000.0
2006-12-04 15:57:00,1.51995,1.52035,1.51995,1.52035,36000001.0
2006-12-04 15:58:00,1.52057,1.52064,1.52034,1.52049,36500000.0
2006-12-04 15:59:00,1.52042,1.52042,1.51989,1.51989,28600000.0
2006-12-04 16:00:00,1.51988,1.52021,1.51952,1.52014,30600000.0
2006-12-04 16:01:00,1.52005,1.52028,1.51999,1.52028,37600000.0
2006-12-04 16:02:00,1.52002,1.52002,1.51955,1.51998,25400000.0
2006-12-04 16:03:00,1.52011,1.52023,1.51992,1.52004,50400000.0
2006-12-04 16:04:00,1.52002,1.5209,1.52002,1.52079,30800000.0
2006-12-04 16:05:00,1.5209,1.52112,1.52089,1.5211,19400000.0
2006-12-04 16:06:00,1.52109,1.52148,1.52109,1.52131,52000000.0
2006-12-04 16:07:00,1.52142,1.52171,1.52139,1.52144,42200000.0
2006-12-04 16:08:00,1.52158,1.52158,1.52135,1.52141,22000000.0
2006-12-04 16:09:00,1.5212,1.52155,1.52119,1.52146,39200000.0
2006-12-04 16:10:00,1.52151,1.52163,1.52141,1.52163,25800000.0
2006-12-04 16:11:00,1.5215,1.52177,1.5215,1.5216,25600000.0
2006-12-04 16:12:00,1.52168,1.52186,1.52168,1.52183,38400000.0
2006-12-04 16:13:00,1.52165,1.52165,1.52145,1.52158,36100000.0
2006-12-04 16:14:00,1.52115,1.52158,1.52115,1.5213,54500000.0
2006-12-04 16:15:00,1.5209,1.52107,1.52088,1.521,33700000.0
2006-12-04 16:16:00,1.52086,1.52115,1.52086,1.52105,37800000.0
2006-12-04 16:17:00,1.52089,1.52113,1.52079,1.52101,25800000.0
2006-12-04 16:18:00,1.52104,1.52108,1.5208,1.52089,27800000.0
2006-12-04 16:19:00,1.52137,1.52137,1.52094,1.52119,26500000.0
2006-12-04 16:20:00,1.52137,1.5217,1.52137,1.52167,33800000.0
2006-12-04 16:21:00,1.52166,1.52201,1.52152,1.52166,44200000.0
2006-12-04 16:22:00,1.52165,1.52172,1.52138,1.52145,40000000.0
2006-12-04 16:23:00,1.52161,1.52161,1.52134,1.52159,29600000.0
2006-12-04 16:24:00,1.52173,1.52173,1.52133,1.52138,30800000.0
2006-12-04 16:25:00,1.52129,1.52137,1.52075,1.52107,20600000.0
2006-12-04 16:26:00,1.52133,1.52152,1.52118,1.52118,48200000.0
2006-12-04 16:27:00,1.52127,1.52146,1.52124,1.52126,29000000.0
2006-12-04 16:28:00,1.52154,1.5216,1.52112,1.5214,37400000.0
2006-12-04 16:29:00,1.52155,1.5216,1.52132,1.52151,30400000.0
2006-12-04 16:30:00,1.52147,1.52161,1.52128,1.52161,45000001.0
2006-12-04 16:31:00,1.52166,1.52241,1.52162,1.52236,56400001.0
2006-12-04 16:32:00,1.5227,1.5227,1.52213,1.5225,42100000.0
2006-12-04 16:33:00,1.5228,1.5228,1.52251,1.52254,57500000.0
2006-12-04 16:34:00,1.52261,1.52261,1.52231,1.52251,44200000.0
2006-12-04 16:35:00,1.52261,1.52312,1.52244,1.52312,30600000.0
2006-12-04 16:36:00,1.52328,1.5237,1.52319,1.52354,50800000.0
2006-12-04 16:37:00,1.52375,1.52408,1.5234,1.52408,47400000.0
2006-12-04 16:38:00,1.52414,1.52418,1.52357,1.52389,44600000.0
2006-12-04 16:39:00,1.5241,1.5241,1.52389,1.5241,40600000.0
2006-12-04 16:40:00,1.52404,1.52404,1.5237,1.52378,37900000.0
2006-12-04 16:41:00,1.52329,1.52385,1.52329,1.52376,42000000.0
2006-12-04 16:42:00,1.52363,1.52383,1.5236,1.52374,54600000.0
2006-12-04 16:43:00,1.52376,1.52378,1.5234,1.52359,51200000.0
2006-12-04 16:44:00,1.52332,1.52335,1.52306,1.52331,45400000.0
2006-12-04 16:45:00,1.52303,1.52314,1.5229,1.52303,37400000.0
2006-12-04 16:46:00,1.5233,1.52338,1.52309,1.52329,59900000.0
2006-12-04 16:47:00,1.52341,1.52354,1.52309,1.52333,44600000.0
2006-12-04 16:48:00,1.52343,1.52343,1.52289,1.52321,47000001.0
2006-12-04 16:49:00,1.52336,1.52341,1.52317,1.52341,39600000.0
2006-12-04 16:50:00,1.5235,1.52361,1.52318,1.52344,34200000.0
2006-12-04 16:51:00,1.52367,1.52389,1.52364,1.52389,35600000.0
2006-12-04 16:52:00,1.52421,1.52477,1.52401,1.52477,40000000.0
2006-12-04 16:53:00,1.52491,1.52491,1.52452,1.52476,61100000.0
2006-12-04 16:54:00,1.5249,1.52512,1.52474,1.52507,41600000.0
2006-12-04 16:55:00,1.52527,1.52527,1.52481,1.52504,39100001.0
2006-12-04 16:56:00,1.52496,1.52499,1.52473,1.52495,27800000.0
2006-12-04 16:57:00,1.52482,1.52482,1.5245,1.5247,20600000.0
2006-12-04 16:58:00,1.52454,1.52478,1.52454,1.52459,27600000.0
2006-12-04 16:59:00,1.52478,1.52485,1.5245,1.52485,20800000.0
2006-12-04 17:00:00,1.52464,1.5252,1.52464,1.52509,62100001.0
2006-12-04 17:01:00,1.5249,1.52514,1.52482,1.52488,59000000.0
2006-12-04 17:02:00,1.52493,1.52531,1.52487,1.5253,25600000.0
2006-12-04 17:03:00,1.52526,1.52536,1.525,1.525,51000000.0
2006-12-04 17:04:00,1.52481,1.52486,1.52451,1.52474,42600000.0
2006-12-04 17:05:00,1.52459,1.52491,1.52427,1.5249,23400000.0
2006-12-04 17:06:00,1.52476,1.525,1.52458,1.52493,25000000.0
2006-12-04 17:07:00,1.52476,1.52483,1.52446,1.52465,39300000.0
2006-12-04 17:08:00,1.52457,1.5248,1.52457,1.52477,30600000.0
2006-12-04 17:09:00,1.52479,1.52492,1.52456,1.52456,48000000.0
2006-12-04 17:10:00,1.52439,1.52451,1.52427,1.5244,55900000.0
2006-12-04 17:11:00,1.52439,1.52444,1.52429,1.52444,18600000.0
2006-12-04 17:12:00,1.52431,1.52436,1.52425,1.52425,32800000.0
2006-12-04 17:13:00,1.5242,1.52448,1.5242,1.52448,26200000.0
2006-12-04 17:14:00,1.52421,1.52463,1.52421,1.52425,43100000.0
2006-12-04 17:15:00,1.52458,1.52458,1.52425,1.52432,48400000.0
2006-12-04 17:16:00,1.52423,1.52452,1.52405,1.52405,35800000.0
2006-12-04 17:17:00,1.52396,1.52421,1.52375,1.52409,30600000.0
2006-12-04 17:18:00,1.52417,1.52419,1.52379,1.52408,34800000.0
2006-12-04 17:19:00,1.52406,1.52434,1.52398,1.52434,25800000.0
2006-12-04 17:20:00,1.52432,1.52433,1.52386,1.52397,34400000.0
2006-12-04 17:21:00,1.52438,1.52449,1.52383,1.52449,40000000.0
2006-12-04 17:22:00,1.52441,1.52487,1.52441,1.52479,51700001.0
2006-12-04 17:23:00,1.52453,1.52503,1.52453,1.52503,37600000.0
2006-12-04 17:24:00,1.5249,1.5249,1.5246,1.52478,38000000.0
2006-12-04 17:25:00,1.52473,1.52593,1.52473,1.52593,36400000.0
2006-12-04 17:26:00,1.52602,1.52619,1.52583,1.52612,45700000.0
2006-12-04 17:27:00,1.52636,1.52642,1.52601,1.52601,25200000.0
2006-12-04 17:28:00,1.52613,1.52619,1.52592,1.52606,36800000.0
2006-12-04 17:29:00,1.52607,1.52624,1.5258,1.52612,40000000.0
2006-12-04 17:30:00,1.5259,1.52605,1.52564,1.52583,98100000.0
2006-12-04 17:31:00,1.52571,1.52577,1.52562,1.52565,33000000.0
2006-12-04 17:32:00,1.52565,1.52594,1.52565,1.52573,51600001.0
2006-12-04 17:33:00,1.52593,1.52614,1.52593,1.52602,32600000.0
2006-12-04 17:34:00,1.52597,1.52614,1.52568,1.52591,47000000.0
2006-12-04 17:35:00,1.52585,1.52585,1.52553,1.52568,38000000.0
2006-12-04 17:36:00,1.52563,1.52567,1.52533,1.52567,69100002.0
2006-12-04 17:37:00,1.52578,1.52585,1.52511,1.52561,31500000.0
2006-12-04 17:38:00,1.5255,1.52587,1.5255,1.52571,40300000.0
2006-12-04 17:39:00,1.52587,1.526,1.52583,1.526,28000000.0
2006-12-04 17:40:00,1.52585,1.52631,1.52585,1.52628,26800000.0
2006-12-04 17:41:00,1.52602,1.52632,1.52593,1.5263,57600000.0
2006-12-04 17:42:00,1.52636,1.52684,1.52612,1.52679,42400000.0
2006-12-04 17:43:00,1.52693,1.52715,1.52668,1.52691,47600000.0
2006-12-04 17:44:00,1.52687,1.52698,1.52675,1.52698,27000000.0
2006-12-04 17:45:00,1.52704,1.52741,1.52694,1.52733,41200001.0
2006-12-04 17:46:00,1.5274,1.52759,1.5272,1.52759,69400001.0
2006-12-04 17:47:00,1.52763,1.52786,1.52757,1.52757,33900000.0
2006-12-04 17:48:00,1.52765,1.52803,1.52733,1.52803,62100000.0
2006-12-04 17:49:00,1.52808,1.52808,1.52727,1.52763,33400000.0
2006-12-04 17:50:00,1.52758,1.52789,1.5275,1.52789,27000000.0
2006-12-04 17:51:00,1.52774,1.52782,1.5275,1.52759,50400000.0
2006-12-04 17:52:00,1.52772,1.52778,1.52751,1.52762,35600000.0
2006-12-04 17:53:00,1.52738,1.52757,1.52732,1.52747,18200000.0
2006-12-04 17:54:00,1.52717,1.52736,1.52672,1.52709,43900000.0
2006-12-04 17:55:00,1.52716,1.52742,1.52676,1.52742,46000000.0
2006-12-04 17:56:00,1.52732,1.52767,1.52732,1.52748,36700000.0
2006-12-04 17:57:00,1.52746,1.52771,1.52716,1.52763,50800000.0
2006-12-04 17:58:00,1.5277,1.5277,1.5275,1.5277,42400000.0
2006-12-04 17:59:00,1.52743,1.52758,1.52711,1.52729,48400000.0
2006-12-04 18:00:00,1.52741,1.52741,1.52662,1.52667,32800000.0
2006-12-04 18:01:00,1.52678,1.52678,1.52636,1.52647,44600000.0
2006-12-04 18:02:00,1.52654,1.52682,1.52652,1.52681,46000000.0
2006-12-04 18:03:00,1.52681,1.52699,1.52664,1.52664,28200000.0
2006-12-04 18:04:00,1.52708,1.52722,1.52685,1.52716,33800000.0
2006-12-04 18:05:00,1.52744,1.52747,1.52723,1.52735,35200000.0
2006-12-04 18:06:00,1.52723,1.52757,1.52711,1.52733,55600000.0
2006-12-04 18:07:00,1.52747,1.52747,1.52673,1.52687,45800000.0
2006-12-04 18:08:00,1.52678,1.52705,1.52673,1.5268,45800000.0
2006-12-04 18:09:00,1.52707,1.52719,1.52675,1.52703,31800000.0
2006-12-04 18:10:00,1.52696,1.5271,1.5267,1.52678,30800000.0
2006-12-04 18:11:00,1.52677,1.52691,1.5265,1.52678,42000000.0
2006-12-04 18:12:00,1.52681,1.52681,1.52655,1.52659,36500000.0
2006-12-04 18:13:00,1.52672,1.52691,1.52667,1.5269,37100000.0
2006-12-04 18:14:00,1.52628,1.52705,1.52628,1.52695,38100000.0
2006-12-04 18:15:00,1.52679,1.52713,1.52679,1.52713,38000000.0
2006-12-04 18:16:00,1.5272,1.52721,1.52699,1.52699,27400000.0
2006-12-04 18:17:00,1.52712,1.52733,1.52698,1.52704,50200000.0
2006-12-04 18:18:00,1.52739,1.52753,1.52693,1.52722,39800000.0
2006-12-04 18:19:00,1.52736,1.52736,1.52696,1.52696,22400000.0
2006-12-04 18:20:00,1.52699,1.52763,1.52699,1.52741,32800000.0
2006-12-04 18:21:00,1.52723,1.52723,1.52697,1.52714,45000000.0
2006-12-04 18:22:00,1.52718,1.52718,1.52696,1.52706,30200000.0
2006-12-04 18:23:00,1.52701,1.52729,1.52696,1.52722,28100000.0
2006-12-04 18:24:00,1.52704,1.52726,1.52699,1.52708,41000000.0
2006-12-04 18:25:00,1.52718,1.52729,1.52703,1.52715,25400000.0
2006-12-04 18:26:00,1.52704,1.52717,1.52702,1.52714,43400000.0
2006-12-04 18:27:00,1.52719,1.52734,1.52704,1.52726,27800000.0
2006-12-04 18:28:00,1.52728,1.52752,1.52723,1.52725,42600000.0
2006-12-04 18:29:00,1.52729,1.52741,1.5271,1.52736,19600000.0
2006-12-04 18:30:00,1.52739,1.52739,1.52713,1.52717,60200001.0
2006-12-04 18:31:00,1.52722,1.52758,1.52722,1.52758,30600000.0
2006-12-04 18:32:00,1.5277,1.52786,1.52746,1.52786,33200000.0
2006-12-04 18:33:00,1.52803,1.52804,1.52782,1.52785,43200000.0
2006-12-04 18:34:00,1.52786,1.52813,1.52784,1.52806,41400000.0
2006-12-04 18:35:00,1.52808,1.52816,1.5278,1.5278,45400000.0
2006-12-04 18:36:00,1.52758,1.52779,1.52757,1.52763,37900000.0
2006-12-04 18:37:00,1.52774,1.5278,1.52762,1.52772,22000000.0
2006-12-04 18:38:00,1.52759,1.52783,1.52746,1.52774,23800000.0
2006-12-04 18:39:00,1.52756,1.52785,1.52752,1.5276,46400001.0
2006-12-04 18:40:00,1.52742,1.5276,1.52738,1.52743,34800000.0
2006-12-04 18:41:00,1.52735,1.52765,1.52735,1.52742,23400000.0
2006-12-04 18:42:00,1.5273,1.52753,1.52717,1.52744,43200000.0
2006-12-04 18:43:00,1.52731,1.52762,1.52716,1.52716,54800000.0
2006-12-04 18:44:00,1.5272,1.52745,1.52714,1.52723,37400000.0
2006-12-04 18:45:00,1.52735,1.52735,1.52707,1.52707,33000000.0
2006-12-04 18:46:00,1.52731,1.52733,1.52707,1.52707,39800000.0
2006-12-04 18:47:00,1.52727,1.52727,1.52707,1.52716,48300000.0
2006-12-04 18:48:00,1.52703,1.52704,1.52671,1.52688,30600000.0
2006-12-04 18:49:00,1.52677,1.52689,1.52657,1.52674,27200000.0
2006-12-04 18:50:00,1.52691,1.52697,1.52673,1.52681,65200002.0
2006-12-04 18:51:00,1.52677,1.5269,1.5266,1.52665,39400000.0
2006-12-04 18:52:00,1.52657,1.52689,1.52657,1.52659,68300000.0
2006-12-04 18:53:00,1.52661,1.52664,1.5264,1.52641,32800000.0
2006-12-04 18:54:00,1.52661,1.52665,1.52637,1.52644,41100000.0
2006-12-04 18:55:00,1.52623,1.52656,1.52623,1.52656,34800000.0
2006-12-04 18:56:00,1.52644,1.52681,1.52625,1.52625,37400000.0
2006-12-04 18:57:00,1.52656,1.52656,1.52643,1.52643,38400000.0
2006-12-04 18:58:00,1.52635,1.52644,1.52615,1.52624,30600000.0
2006-12-04 18:59:00,1.5263,1.52641,1.52605,1.52614,28300000.0
2006-12-04 19:00:00,1.52607,1.52607,1.52555,1.52586,26800000.0
2006-12-04 19:01:00,1.52586,1.52589,1.52562,1.52572,34000000.0
2006-12-04 19:02:00,1.52583,1.52596,1.5258,1.52588,30000000.0
2006-12-04 19:03:00,1.52571,1.52584,1.52549,1.52573,34600000.0
2006-12-04 19:04:00,1.52558,1.52565,1.52526,1.52541,37600000.0
2006-12-04 19:05:00,1.52539,1.52539,1.52513,1.52529,14400000.0
2006-12-04 19:06:00,1.52548,1.52548,1.52532,1.52543,27400000.0
2006-12-04 19:07:00,1.52544,1.52557,1.52534,1.52557,56400000.0
2006-12-04 19:08:00,1.52528,1.52551,1.52528,1.52537,55300000.0
2006-12-04 19:09:00,1.52538,1.52538,1.52517,1.52528,40900000.0
2006-12-04 19:10:00,1.52557,1.52581,1.52531,1.52531,48200000.0
2006-12-04 19:11:00,1.52558,1.52558,1.52535,1.52545,37400000.0
2006-12-04 19:12:00,1.52503,1.52511,1.52488,1.52507,40900000.0
2006-12-04 19:13:00,1.52501,1.52511,1.52476,1.5249,42200000.0
2006-12-04 19:14:00,1.5249,1.5253,1.5249,1.5253,40000000.0
2006-12-04 19:15:00,1.52529,1.52529,1.52494,1.52499,31400000.0
2006-12-04 19:16:00,1.52466,1.52491,1.52466,1.5248,37600000.0
2006-12-04 19:17:00,1.52483,1.52513,1.52481,1.52494,37200000.0
2006-12-04 19:18:00,1.52503,1.52525,1.52489,1.52525,47500000.0
2006-12-04 19:19:00,1.52543,1.5255,1.52503,1.52525,58900000.0
2006-12-04 19:20:00,1.52521,1.5253,1.52482,1.52508,40000000.0
2006-12-04 19:21:00,1.52506,1.52542,1.52506,1.52534,41200000.0
2006-12-04 19:22:00,1.52558,1.52564,1.52518,1.52522,50800000.0
2006-12-04 19:23:00,1.52491,1.52509,1.52449,1.52478,52600000.0
2006-12-04 19:24:00,1.52476,1.52512,1.52459,1.52507,78000002.0
2006-12-04 19:25:00,1.52507,1.52507,1.52479,1.52497,47200000.0
2006-12-04 19:26:00,1.52485,1.52508,1.52467,1.52491,39600000.0
2006-12-04 19:27:00,1.52487,1.52529,1.5246,1.52529,24400000.0
2006-12-04 19:28:00,1.52525,1.52535,1.52491,1.52497,50600000.0
2006-12-04 19:29:00,1.52477,1.52499,1.52448,1.52499,30800000.0
2006-12-04 19:30:00,1.52506,1.52506,1.52481,1.52487,62100001.0
2006-12-04 19:31:00,1.52495,1.52501,1.52486,1.52499,46600000.0
2006-12-04 19:32:00,1.52492,1.52522,1.52492,1.52512,37500000.0
2006-12-04 19:33:00,1.52517,1.52543,1.52502,1.52543,55300000.0
2006-12-04 19:34:00,1.52529,1.52544,1.5252,1.52534,36800000.0
2006-12-04 19:35:00,1.5253,1.52544,1.52503,1.52541,40000000.0
2006-12-04 19:36:00,1.52521,1.52538,1.52511,1.5253,35600000.0
2006-12-04 19:37:00,1.52527,1.52527,1.52473,1.52473,21000000.0
2006-12-04 19:38:00,1.52474,1.52513,1.52473,1.52473,28900000.0
2006-12-04 19:39:00,1.52497,1.52504,1.52485,1.52504,46800001.0
2006-12-04 19:40:00,1.52492,1.52505,1.52478,1.52495,57500000.0
2006-12-04 19:41:00,1.5249,1.52507,1.52486,1.52506,52500000.0
2006-12-04 19:42:00,1.52495,1.52517,1.52473,1.52517,31200000.0
2006-12-04 19:43:00,1.52512,1.52512,1.52471,1.52503,17600000.0
2006-12-04 19:44:00,1.52497,1.525,1.52465,1.52486,36800000.0
2006-12-04 19:45:00,1.52476,1.52483,1.5247,1.52476,27800000.0
2006-12-04 19:46:00,1.52479,1.52494,1.52422,1.52422,63200000.0
2006-12-04 19:47:00,1.5245,1.52461,1.52431,1.5244,51000000.0
2006-12-04 19:48:00,1.52433,1.52441,1.52421,1.52424,48300000.0
2006-12-04 19:49:00,1.52418,1.52437,1.52389,1.52389,46800001.0
2006-12-04 19:50:00,1.52411,1.52411,1.5238,1.52384,64500001.0
2006-12-04 19:51:00,1.52343,1.52367,1.52334,1.52358,42000000.0
2006-12-04 19:52:00,1.52355,1.52377,1.52343,1.52371,19800000.0
2006-12-04 19:53:00,1.5237,1.52389,1.52366,1.52386,40000000.0
2006-12-04 19:54:00,1.52394,1.52409,1.52391,1.52403,36900000.0
2006-12-04 19:55:00,1.52414,1.52427,1.52408,1.52408,27700000.0
2006-12-04 19:56:00,1.52408,1.52431,1.524,1.52422,35600000.0
2006-12-04 19:57:00,1.52414,1.5242,1.52391,1.52404,37400000.0
2006-12-04 19:58:00,1.52408,1.52423,1.52404,1.52409,43900000.0
2006-12-04 19:59:00,1.52379,1.52379,1.52367,1.52367,40900000.0
2006-12-04 20:00:00,1.52367,1.52402,1.5236,1.5236,32800000.0
2006-12-04 20:01:00,1.52393,1.52411,1.52383,1.52383,61400001.0
2006-12-04 20:02:00,1.52397,1.52404,1.52384,1.52397,39500000.0
2006-12-04 20:03:00,1.52403,1.52403,1.52365,1.52377,43700000.0
2006-12-04 20:04:00,1.52373,1.52394,1.52351,1.5237,36400000.0
2006-12-04 20:05:00,1.52363,1.52375,1.52352,1.52353,19600000.0
2006-12-04 20:06:00,1.52356,1.52371,1.52344,1.52353,34900000.0
2006-12-04 20:07:00,1.52344,1.52378,1.52328,1.52376,40800001.0
2006-12-04 20:08:00,1.52378,1.52378,1.52343,1.52367,25800000.0
2006-12-04 20:09:00,1.52382,1.52388,1.52379,1.52379,32800000.0
2006-12-04 20:10:00,1.52349,1.524,1.52349,1.52363,67100000.0
2006-12-04 20:11:00,1.52369,1.52369,1.52342,1.5235,28400000.0
2006-12-04 20:12:00,1.52355,1.52368,1.52319,1.52368,47200000.0
2006-12-04 20:13:00,1.52374,1.52374,1.5234,1.52355,45800000.0
2006-12-04 20:14:00,1.52351,1.52362,1.52305,1.52359,39600000.0
2006-12-04 20:15:00,1.52373,1.52382,1.52361,1.52382,32400000.0
2006-12-04 20:16:00,1.52369,1.5238,1.52347,1.52347,39700000.0
2006-12-04 20:17:00,1.52352,1.5237,1.52313,1.5237,59600000.0
2006-12-04 20:18:00,1.52372,1.52385,1.5236,1.52364,42200000.0
2006-12-04 20:19:00,1.52385,1.52388,1.52372,1.52378,74100000.0
2006-12-04 20:20:00,1.52386,1.5239,1.52368,1.5239,24600000.0
2006-12-04 20:21:00,1.52369,1.52381,1.52368,1.52374,46700000.0
2006-12-04 20:22:00,1.52376,1.52381,1.52359,1.52371,45000000.0
2006-12-04 20:23:00,1.52377,1.52386,1.52334,1.52338,50400000.0
2006-12-04 20:24:00,1.52359,1.52383,1.52359,1.5236,42600000.0
2006-12-04 20:25:00,1.52382,1.52382,1.52349,1.52363,37700000.0
2006-12-04 20:26:00,1.52384,1.52384,1.5235,1.52379,46200000.0
2006-12-04 20:27:00,1.52382,1.52382,1.52314,1.52336,59000000.0
2006-12-04 20:28:00,1.52338,1.52356,1.52326,1.52341,43800000.0
2006-12-04 20:29:00,1.52331,1.52351,1.52296,1.52339,50300000.0
2006-12-04 20:30:00,1.52353,1.52353,1.52333,1.52346,32000000.0
2006-12-04 20:31:00,1.52338,1.52349,1.52311,1.52344,58500001.0
2006-12-04 20:32:00,1.52333,1.52363,1.52297,1.52363,45600001.0
2006-12-04 20:33:00,1.52361,1.52361,1.52336,1.52351,33300000.0
2006-12-04 20:34:00,1.52328,1.52356,1.52325,1.52356,47100000.0
2006-12-04 20:35:00,1.52339,1.52351,1.5233,1.52337,57100000.0
2006-12-04 20:36:00,1.52359,1.5238,1.5234,1.52356,63200000.0
2006-12-04 20:37:00,1.52372,1.52374,1.52339,1.52359,51000001.0
2006-12-04 20:38:00,1.5238,1.52398,1.5237,1.5237,44000001.0
2006-12-04 20:39:00,1.52362,1.52383,1.5234,1.52358,47900000.0
2006-12-04 20:40:00,1.52367,1.5239,1.52354,1.52354,55600000.0
2006-12-04 20:41:00,1.52355,1.52374,1.52333,1.52374,51400000.0
2006-12-04 20:42:00,1.52369,1.52394,1.5235,1.52369,40800000.0
2006-12-04 20:43:00,1.52347,1.52356,1.5231,1.5231,31500000.0
2006-12-04 20:44:00,1.52348,1.52363,1.52327,1.52345,41400000.0
2006-12-04 20:45:00,1.52312,1.52341,1.52312,1.52315,49600000.0
2006-12-04 20:46:00,1.52343,1.5235,1.52334,1.52342,47000000.0
2006-12-04 20:47:00,1.52354,1.52354,1.52311,1.5234,45900000.0
2006-12-04 20:48:00,1.5233,1.52359,1.5233,1.52338,35000000.0
2006-12-04 20:49:00,1.52328,1.52336,1.52327,1.52327,26800000.0
2006-12-04 20:50:00,1.52319,1.52329,1.52317,1.52327,33900000.0
2006-12-04 20:51:00,1.52306,1.52328,1.52306,1.52321,18400000.0
2006-12-04 20:52:00,1.52326,1.52345,1.52325,1.52337,20800000.0
2006-12-04 20:53:00,1.5232,1.52348,1.5232,1.52329,37100000.0
2006-12-04 20:54:00,1.52289,1.52323,1.52289,1.52315,45500000.0
2006-12-04 20:55:00,1.52318,1.52343,1.5231,1.52338,25600000.0
2006-12-04 20:56:00,1.52317,1.52331,1.52313,1.52331,35800000.0
2006-12-04 20:57:00,1.52328,1.52342,1.52325,1.52335,38900000.0
2006-12-04 20:58:00,1.52346,1.52365,1.52342,1.52365,29000000.0
2006-12-04 20:59:00,1.52366,1.52383,1.52366,1.52379,34800000.0
2006-12-04 21:00:00,1.52362,1.52362,1.52308,1.52334,30600000.0
2006-12-04 21:01:00,1.52325,1.52347,1.52285,1.52285,25800000.0
2006-12-04 21:02:00,1.52327,1.52356,1.52298,1.52356,43400000.0
2006-12-04 21:03:00,1.52339,1.52339,1.52312,1.52315,34200001.0
2006-12-04 21:04:00,1.52337,1.52337,1.52312,1.52325,54900001.0
2006-12-04 21:05:00,1.52309,1.52349,1.52307,1.52307,43000000.0
2006-12-04 21:06:00,1.52314,1.52319,1.52301,1.52319,35400000.0
2006-12-04 21:07:00,1.52328,1.52328,1.52306,1.52318,37600000.0
2006-12-04 21:08:00,1.52306,1.52306,1.52276,1.52304,37000000.0
2006-12-04 21:09:00,1.52326,1.52326,1.52306,1.52321,32000000.0
2006-12-04 21:10:00,1.52322,1.52336,1.52311,1.52322,42000000.0
2006-12-04 21:11:00,1.52326,1.52347,1.52308,1.52321,30600000.0
2006-12-04 21:12:00,1.52332,1.52338,1.52308,1.52319,51800000.0
2006-12-04 21:13:00,1.52306,1.52329,1.52305,1.52315,52700000.0
2006-12-04 21:14:00,1.52305,1.5233,1.52305,1.52311,55600000.0
2006-12-04 21:15:00,1.52317,1.52333,1.52314,1.52322,45600000.0
2006-12-04 21:16:00,1.52295,1.52344,1.52295,1.52343,47200000.0
2006-12-04 21:17:00,1.52328,1.52328,1.52271,1.52271,53400001.0
2006-12-04 21:18:00,1.52312,1.52312,1.5224,1.52292,30600000.0
2006-12-04 21:19:00,1.52319,1.52319,1.52284,1.52288,19000000.0
2006-12-04 21:20:00,1.52292,1.52302,1.52265,1.52265,58700000.0
2006-12-04 21:21:00,1.52264,1.52286,1.52251,1.52251,32800000.0
2006-12-04 21:22:00,1.52198,1.52254,1.52198,1.52241,40000000.0
2006-12-04 21:23:00,1.52246,1.52252,1.52191,1.52191,54300000.0
2006-12-04 21:24:00,1.52218,1.52247,1.52201,1.52214,35400000.0
2006-12-04 21:25:00,1.52225,1.52242,1.52197,1.52197,35400000.0
2006-12-04 21:26:00,1.52216,1.52229,1.52202,1.52208,36600000.0
2006-12-04 21:27:00,1.52231,1.52253,1.52231,1.52249,27200000.0
2006-12-04 21:28:00,1.52227,1.52227,1.52201,1.52203,37200000.0
2006-12-04 21:29:00,1.52195,1.52211,1.52185,1.52211,54200001.0
2006-12-04 21:30:00,1.52215,1.52215,1.52196,1.52204,32400000.0
2006-12-04 21:31:00,1.52217,1.52217,1.52171,1.52171,28000000.0
2006-12-04 21:32:00,1.52201,1.52223,1.52201,1.52206,25800000.0
2006-12-04 21:33:00,1.52213,1.52226,1.5221,1.52226,33200000.0
2006-12-04 21:34:00,1.52224,1.5223,1.52216,1.52222,30600000.0
2006-12-04 21:35:00,1.52222,1.52244,1.52198,1.5222,26800000.0
2006-12-04 21:36:00,1.52216,1.52218,1.52175,1.52218,35200000.0
2006-12-04 21:37:00,1.52226,1.52227,1.52214,1.52223,32800000.0
2006-12-04 21:38:00,1.5221,1.5221,1.52168,1.52169,28600000.0
2006-12-04 21:39:00,1.52111,1.52156,1.52111,1.52156,35400000.0
2006-12-04 21:40:00,1.52149,1.52174,1.52114,1.52114,22800000.0
2006-12-04 21:41:00,1.52109,1.5215,1.52109,1.52134,28000000.0
2006-12-04 21:42:00,1.52152,1.52172,1.5212,1.5212,24800000.0
2006-12-04 21:43:00,1.52147,1.52148,1.52124,1.52148,37600000.0
2006-12-04 21:44:00,1.52116,1.52159,1.52102,1.52142,35900000.0
2006-12-04 21:45:00,1.5214,1.52159,1.52135,1.52159,50000000.0
2006-12-04 21:46:00,1.52166,1.5218,1.52147,1.52158,49100000.0
2006-12-04 21:47:00,1.52151,1.52171,1.52119,1.52119,35400000.0
2006-12-04 21:48:00,1.52135,1.52147,1.52117,1.52128,41200000.0
2006-12-04 21:49:00,1.52119,1.52123,1.52095,1.52115,30400000.0
2006-12-04 21:50:00,1.52123,1.52123,1.52088,1.52098,36400000.0
2006-12-04 21:51:00,1.52081,1.52094,1.52077,1.52085,38300000.0
2006-12-04 21:52:00,1.52049,1.52088,1.52049,1.52073,48200000.0
2006-12-04 21:53:00,1.52069,1.52078,1.5206,1.5206,38000000.0
2006-12-04 21:54:00,1.52077,1.52096,1.5205,1.52078,37400000.0
2006-12-04 21:55:00,1.5207,1.52073,1.52043,1.5207,43400000.0
2006-12-04 21:56:00,1.52063,1.52074,1.52054,1.5206,51300000.0
2006-12-04 21:57:00,1.52058,1.52076,1.52024,1.52054,64000001.0
2006-12-04 21:58:00,1.52058,1.52076,1.52049,1.52052,23000000.0
2006-12-04 21:59:00,1.52065,1.52078,1.52035,1.52041,43500000.0
2006-12-04 22:00:00,1.52044,1.52054,1.5203,1.52054,65900000.0
2006-12-04 22:01:00,1.52034,1.52066,1.52034,1.52049,44400000.0
2006-12-04 22:02:00,1.52043,1.52044,1.52025,1.52032,42000000.0
2006-12-04 22:03:00,1.52036,1.52051,1.52013,1.52051,33000000.0
2006-12-04 22:04:00,1.52043,1.5208,1.52028,1.52059,31000000.0
2006-12-04 22:05:00,1.52068,1.52069,1.5202,1.5204,31800000.0
2006-12-04 22:06:00,1.52037,1.52037,1.51993,1.52026,45400000.0
2006-12-04 22:07:00,1.52039,1.52067,1.52036,1.52036,34200000.0
2006-12-04 22:08:00,1.52012,1.52055,1.52012,1.52055,36100000.0
2006-12-04 22:09:00,1.52048,1.52064,1.52019,1.5205,30200000.0
2006-12-04 22:10:00,1.52058,1.52064,1.52041,1.52063,63100000.0
2006-12-04 22:11:00,1.52057,1.52069,1.52043,1.52047,35800000.0
2006-12-04 22:12:00,1.52056,1.52064,1.52044,1.52044,59600000.0
2006-12-04 22:13:00,1.52029,1.52049,1.52029,1.52047,20800000.0
2006-12-04 22:14:00,1.52007,1.52029,1.51986,1.51986,42400000.0
2006-12-04 22:15:00,1.51955,1.51955,1.51885,1.51909,46700000.0
2006-12-04 22:16:00,1.51917,1.51997,1.51917,1.51978,51800000.0
2006-12-04 22:17:00,1.5201,1.5201,1.51908,1.51912,30600000.0
2006-12-04 22:18:00,1.5192,1.51953,1.51904,1.51946,25600000.0
2006-12-04 22:19:00,1.51939,1.51956,1.51939,1.51942,30200000.0
2006-12-04 22:20:00,1.51938,1.51938,1.51909,1.51931,50800000.0
2006-12-04 22:21:00,1.51925,1.51943,1.51906,1.51932,51500001.0
2006-12-04 22:22:00,1.51943,1.51945,1.51922,1.51937,44200000.0
2006-12-04 22:23:00,1.51955,1.51965,1.51951,1.51951,37600000.0
2006-12-04 22:24:00,1.51974,1.51982,1.51957,1.51974,24600000.0
2006-12-04 22:25:00,1.5195,1.51974,1.5195,1.51964,41000000.0
2006-12-04 22:26:00,1.5194,1.5198,1.5194,1.5198,25400000.0
2006-12-04 22:27:00,1.5196,1.51963,1.51923,1.5195,20400000.0
2006-12-04 22:28:00,1.51939,1.51961,1.51936,1.51949,46200000.0
2006-12-04 22:29:00,1.51956,1.5197,1.51943,1.51955,32600000.0
2006-12-04 22:30:00,1.51954,1.51954,1.51937,1.51942,40400000.0
2006-12-04 22:31:00,1.51971,1.51978,1.51904,1.51957,33900000.0
2006-12-04 22:32:00,1.51946,1.51952,1.51934,1.51952,57700000.0
2006-12-04 22:33:00,1.51943,1.51951,1.51928,1.5194,31700000.0
2006-12-04 22:34:00,1.51939,1.51957,1.51915,1.51928,53800001.0
2006-12-04 22:35:00,1.51933,1.51933,1.51903,1.5191,43600000.0
2006-12-04 22:36:00,1.51936,1.51952,1.51876,1.51876,35200000.0
2006-12-04 22:37:00,1.51935,1.5195,1.51899,1.51931,43600000.0
2006-12-04 22:38:00,1.51912,1.51947,1.51912,1.51947,35000000.0
2006-12-04 22:39:00,1.51941,1.51941,1.51914,1.51929,38000000.0
2006-12-04 22:40:00,1.51944,1.51983,1.51931,1.51931,38500000.0
2006-12-04 22:41:00,1.51951,1.51978,1.51951,1.51969,33000000.0
2006-12-04 22:42:00,1.51967,1.5197,1.51939,1.51948,42800000.0
2006-12-04 22:43:00,1.51948,1.51949,1.51928,1.51941,30000000.0
2006-12-04 22:44:00,1.51917,1.51928,1.51912,1.51927,30600000.0
2006-12-04 22:45:00,1.51922,1.51932,1.51917,1.51932,50700000.0
2006-12-04 22:46:00,1.5192,1.5192,1.519,1.519,30800000.0
2006-12-04 22:47:00,1.51912,1.51921,1.51899,1.51904,53300000.0
2006-12-04 22:48:00,1.51883,1.5191,1.51867,1.51871,50300000.0
2006-12-04 22:49:00,1.51863,1.51916,1.51863,1.51907,26200000.0
2006-12-04 22:50:00,1.51913,1.51915,1.5189,1.5189,25600000.0
2006-12-04 22:51:00,1.5191,1.51925,1.51904,1.51925,25400000.0
2006-12-04 22:52:00,1.51918,1.51936,1.51901,1.51901,27600000.0
2006-12-04 22:53:00,1.51917,1.5193,1.51886,1.51925,39300000.0
2006-12-04 22:54:00,1.51926,1.51926,1.51904,1.51906,35200000.0
2006-12-04 22:55:00,1.5193,1.5193,1.51912,1.51912,25200000.0
2006-12-04 22:56:00,1.5192,1.5192,1.51879,1.51907,18400000.0
2006-12-04 22:57:00,1.51904,1.51904,1.51865,1.51871,37700000.0
2006-12-04 22:58:00,1.51903,1.51909,1.51899,1.51904,30200000.0
2006-12-04 22:59:00,1.51921,1.5193,1.51906,1.51912,60500000.0
2006-12-04 23:00:00,1.51909,1.51934,1.51909,1.51912,47000001.0
2006-12-04 23:01:00,1.51932,1.51959,1.51916,1.51947,42800000.0
2006-12-04 23:02:00,1.51934,1.51943,1.51928,1.51939,23800000.0
2006-12-04 23:03:00,1.51944,1.51954,1.51926,1.51928,46800000.0
2006-12-04 23:04:00,1.5194,1.51953,1.51932,1.5195,22200000.0
2006-12-04 23:05:00,1.51941,1.51941,1.51917,1.51928,41100000.0
2006-12-04 23:06:00,1.51924,1.51935,1.51895,1.51935,40600000.0
2006-12-04 23:07:00,1.51913,1.51938,1.51913,1.51931,23200000.0
2006-12-04 23:08:00,1.51925,1.51935,1.51899,1.51908,41800001.0
2006-12-04 23:09:00,1.51922,1.51942,1.51917,1.51929,28400000.0
2006-12-04 23:10:00,1.51927,1.51953,1.51911,1.51943,46600000.0
2006-12-04 23:11:00,1.51955,1.51955,1.5194,1.51948,53000000.0
2006-12-04 23:12:00,1.51953,1.51953,1.51923,1.51934,24400000.0
2006-12-04 23:13:00,1.51856,1.51935,1.51856,1.51923,40700000.0
2006-12-04 23:14:00,1.51943,1.51946,1.51928,1.51938,46800001.0
2006-12-04 23:15:00,1.51938,1.51948,1.5188,1.51935,59400000.0
2006-12-04 23:16:00,1.51926,1.51944,1.51917,1.51917,20400000.0
2006-12-04 23:17:00,1.51925,1.51945,1.51921,1.51926,26400000.0
2006-12-04 23:18:00,1.51926,1.51941,1.51902,1.51924,39800000.0
2006-12-04 23:19:00,1.51926,1.51955,1.51925,1.51944,38600000.0
2006-12-04 23:20:00,1.51948,1.51961,1.51917,1.51922,31000000.0
2006-12-04 23:21:00,1.51919,1.51923,1.51898,1.51912,37000000.0
2006-12-04 23:22:00,1.51912,1.51927,1.51881,1.51908,38800000.0
2006-12-04 23:23:00,1.51909,1.51924,1.51909,1.51924,27800000.0
2006-12-04 23:24:00,1.51909,1.51921,1.51888,1.51888,25800000.0
2006-12-04 23:25:00,1.519,1.51928,1.519,1.51906,45000000.0
2006-12-04 23:26:00,1.51934,1.51944,1.51917,1.51943,33800000.0
2006-12-04 23:27:00,1.51945,1.51945,1.51929,1.5193,35600000.0
2006-12-04 23:28:00,1.51924,1.51936,1.51899,1.51899,61600000.0
2006-12-04 23:29:00,1.51926,1.51939,1.51894,1.5193,45200000.0
2006-12-04 23:30:00,1.51929,1.51954,1.51929,1.51948,37400000.0
2006-12-04 23:31:00,1.5196,1.5196,1.51919,1.51945,21800000.0
2006-12-04 23:32:00,1.51927,1.51963,1.51927,1.51953,31600000.0
2006-12-04 23:33:00,1.51937,1.51955,1.51937,1.51954,42000000.0
2006-12-04 23:34:00,1.51942,1.51953,1.51902,1.51902,63200000.0
2006-12-04 23:35:00,1.51909,1.51909,1.51873,1.51885,45700000.0
2006-12-04 23:36:00,1.51903,1.51917,1.51896,1.51896,28700000.0
2006-12-04 23:37:00,1.51909,1.51909,1.519,1.51906,34300000.0
2006-12-04 23:38:00,1.51906,1.51913,1.51898,1.51911,45000000.0
2006-12-04 23:39:00,1.5191,1.51929,1.51909,1.51916,60800001.0
2006-12-04 23:40:00,1.51936,1.51936,1.51891,1.51891,48400000.0
2006-12-04 23:41:00,1.51923,1.51943,1.51896,1.51896,36400000.0
2006-12-04 23:42:00,1.51942,1.51942,1.51918,1.51932,36700000.0
2006-12-04 23:43:00,1.51951,1.51973,1.51936,1.51961,25400000.0
2006-12-04 23:44:00,1.51989,1.52031,1.51989,1.52014,54200000.0
2006-12-04 23:45:00,1.5201,1.52034,1.51992,1.52013,56400000.0
2006-12-04 23:46:00,1.52039,1.52039,1.52018,1.52026,50300000.0
2006-12-04 23:47:00,1.5205,1.52074,1.52041,1.5207,50600000.0
2006-12-04 23:48:00,1.52071,1.52085,1.52045,1.52069,37000000.0
2006-12-04 23:49:00,1.52079,1.5209,1.52041,1.52059,37800000.0
2006-12-04 23:50:00,1.52065,1.521,1.52048,1.521,32600000.0
2006-12-04 23:51:00,1.5215,1.5215,1.52096,1.52108,47000000.0
2006-12-04 23:52:00,1.52101,1.52105,1.52069,1.52102,22400000.0
2006-12-04 23:53:00,1.52119,1.52119,1.5208,1.52104,36600000.0
2006-12-04 23:54:00,1.5209,1.52108,1.52038,1.52038,47100000.0
2006-12-04 23:55:00,1.52081,1.52104,1.52081,1.52096,48100000.0
2006-12-04 23:56:00,1.52105,1.52142,1.52081,1.52126,41400000.0
2006-12-04 23:57:00,1.52122,1.52123,1.5211,1.52123,44800000.0
2006-12-04 23:58:00,1.52131,1.52137,1.52098,1.52124,38200000.0
2006-12-04 23:59:00,1.52138,1.52143,1.52121,1.52129,45200000.0
2006-12-05 00:00:00,1.52092,1.52123,1.52072,1.52084,58600000.0
2006-12-05 00:01:00,1.52089,1.52089,1.52058,1.52072,45300000.0
2006-12-05 00:02:00,1.52078,1.52106,1.52043,1.52093,68800000.0
2006-12-05 00:03:00,1.52095,1.52108,1.52072,1.5208,40100000.0
2006-12-05 00:04:00,1.521,1.52136,1.521,1.52136,31500000.0
2006-12-05 00:05:00,1.52144,1.52153,1.52121,1.52128,39200000.0
2006-12-05 00:06:00,1.52128,1.52162,1.52128,1.52162,27800000.0
2006-12-05 00:07:00,1.52146,1.52171,1.52146,1.52166,42500000.0
2006-12-05 00:08:00,1.52158,1.52158,1.52125,1.52135,54200000.0
2006-12-05 00:09:00,1.52136,1.52147,1.5211,1.5211,42200000.0
2006-12-05 00:10:00,1.5211,1.52134,1.52093,1.52114,28400000.0
2006-12-05 00:11:00,1.52119,1.52126,1.52103,1.52126,38200000.0
2006-12-05 00:12:00,1.52146,1.52148,1.5213,1.52133,30400000.0
2006-12-05 00:13:00,1.52144,1.52152,1.5211,1.52141,42100000.0
2006-12-05 00:14:00,1.52135,1.52167,1.52131,1.52167,24400000.0
2006-12-05 00:15:00,1.52158,1.5219,1.52158,1.5218,42700000.0
2006-12-05 00:16:00,1.5219,1.52206,1.52184,1.52184,25600000.0
2006-12-05 00:17:00,1.52185,1.52213,1.52185,1.52203,34100000.0
2006-12-05 00:18:00,1.52212,1.52219,1.52192,1.52193,31800000.0
2006-12-05 00:19:00,1.52201,1.52215,1.52196,1.52215,28400000.0
2006-12-05 00:20:00,1.52224,1.52224,1.52176,1.52176,49000000.0
2006-12-05 00:21:00,1.52204,1.52214,1.52186,1.52203,38000000.0
2006-12-05 00:22:00,1.52188,1.52209,1.52187,1.522,44800000.0
2006-12-05 00:23:00,1.52211,1.52249,1.52167,1.52242,41400000.0
2006-12-05 00:24:00,1.52256,1.52259,1.52228,1.52259,48400000.0
2006-12-05 00:25:00,1.52235,1.52261,1.52228,1.52239,56400000.0
2006-12-05 00:26:00,1.52235,1.52244,1.52223,1.52229,30200000.0
2006-12-05 00:27:00,1.5224,1.5225,1.52239,1.52243,43000000.0
2006-12-05 00:28:00,1.52246,1.5225,1.52206,1.52214,38600000.0
2006-12-05 00:29:00,1.52204,1.52216,1.5219,1.52197,39200000.0
2006-12-05 00:30:00,1.52166,1.52202,1.52166,1.52199,40900000.0
2006-12-05 00:31:00,1.52213,1.52213,1.52206,1.52206,31000000.0
2006-12-05 00:32:00,1.52206,1.52253,1.52205,1.52239,30800000.0
2006-12-05 00:33:00,1.52266,1.52266,1.52231,1.52242,30400000.0
2006-12-05 00:34:00,1.52236,1.52266,1.52235,1.52236,33900000.0
2006-12-05 00:35:00,1.52284,1.52284,1.5226,1.5228,30600000.0
2006-12-05 00:36:00,1.52271,1.52271,1.52236,1.52236,35100000.0
2006-12-05 00:37:00,1.52242,1.5225,1.52236,1.52236,30300000.0
2006-12-05 00:38:00,1.52237,1.52246,1.52219,1.52223,33200000.0
2006-12-05 00:39:00,1.52219,1.52227,1.52179,1.5219,57000000.0
2006-12-05 00:40:00,1.52204,1.52232,1.52204,1.52232,24800000.0
2006-12-05 00:41:00,1.52224,1.52227,1.52198,1.52221,47000000.0
2006-12-05 00:42:00,1.52221,1.52232,1.52218,1.52218,46400001.0
2006-12-05 00:43:00,1.52201,1.52234,1.52176,1.52234,35500000.0
2006-12-05 00:44:00,1.52226,1.52226,1.52215,1.52217,39800000.0
2006-12-05 00:45:00,1.52215,1.52225,1.52207,1.52216,51600000.0
2006-12-05 00:46:00,1.52215,1.52218,1.52192,1.52215,40400000.0
2006-12-05 00:47:00,1.52208,1.52213,1.52188,1.52197,36400000.0
2006-12-05 00:48:00,1.5218,1.52224,1.5218,1.52201,48600000.0
2006-12-05 00:49:00,1.52207,1.52207,1.52157,1.52176,58400001.0
2006-12-05 00:50:00,1.52177,1.52198,1.52169,1.52175,31300000.0
2006-12-05 00:51:00,1.52162,1.52168,1.52148,1.52168,58700001.0
2006-12-05 00:52:00,1.52155,1.52188,1.52155,1.52188,47000000.0
2006-12-05 00:53:00,1.52182,1.522,1.52171,1.52193,44800000.0
2006-12-05 00:54:00,1.52164,1.52209,1.52164,1.52209,37200000.0
2006-12-05 00:55:00,1.5221,1.52214,1.52171,1.52214,35800000.0
2006-12-05 00:56:00,1.52207,1.52207,1.52178,1.52187,45800000.0
2006-12-05 00:57:00,1.52195,1.52206,1.5218,1.5218,29100000.0
2006-12-05 00:58:00,1.52182,1.52182,1.52157,1.52168,26000000.0
2006-12-05 00:59:00,1.52179,1.52191,1.52164,1.52191,34100000.0
2006-12-05 01:00:00,1.52178,1.52178,1.52145,1.52145,32800000.0
2006-12-05 01:01:00,1.52147,1.52166,1.52145,1.5215,31600000.0
2006-12-05 01:02:00,1.52171,1.52189,1.52144,1.52144,39800000.0
2006-12-05 01:03:00,1.52184,1.52192,1.52163,1.5218,37800000.0
2006-12-05 01:04:00,1.52184,1.52208,1.52184,1.52196,31100000.0
2006-12-05 01:05:00,1.52201,1.52205,1.52186,1.52192,26200000.0
2006-12-05 01:06:00,1.52191,1.52191,1.5216,1.52175,49500000.0
2006-12-05 01:07:00,1.52173,1.52185,1.52152,1.52153,32800000.0
2006-12-05 01:08:00,1.52167,1.52175,1.5213,1.5213,24600000.0
2006-12-05 01:09:00,1.52165,1.52166,1.52148,1.5215,35800001.0
2006-12-05 01:10:00,1.52145,1.52171,1.52129,1.52148,37600000.0
2006-12-05 01:11:00,1.52146,1.52171,1.52146,1.52171,32500000.0
2006-12-05 01:12:00,1.5215,1.52172,1.52125,1.52157,30200000.0
2006-12-05 01:13:00,1.52186,1.52186,1.52157,1.52184,57100000.0
2006-12-05 01:14:00,1.52169,1.5218,1.52144,1.52154,23000000.0
2006-12-05 01:15:00,1.5217,1.52172,1.52146,1.52168,47800001.0
2006-12-05 01:16:00,1.52157,1.52172,1.52123,1.52161,40600000.0
2006-12-05 01:17:00,1.5217,1.52172,1.52155,1.52158,37800000.0
2006-12-05 01:18:00,1.52152,1.52162,1.52122,1.52157,32800000.0
2006-12-05 01:19:00,1.52139,1.52157,1.52134,1.52151,52200000.0
2006-12-05 01:20:00,1.52163,1.52164,1.52109,1.52164,44500000.0
2006-12-05 01:21:00,1.52144,1.52172,1.52144,1.5216,43100000.0
2006-12-05 01:22:00,1.52176,1.52178,1.52155,1.52161,44800000.0
2006-12-05 01:23:00,1.52156,1.52164,1.52143,1.52143,26600000.0
2006-12-05 01:24:00,1.52178,1.52186,1.52162,1.52171,54100001.0
2006-12-05 01:25:00,1.5215,1.52164,1.52126,1.52144,72400000.0
2006-12-05 01:26:00,1.5215,1.5217,1.52146,1.52152,23700000.0
2006-12-05 01:27:00,1.52151,1.52177,1.5215,1.52177,26400000.0
2006-12-05 01:28:00,1.52158,1.52171,1.52127,1.52167,41000000.0
2006-12-05 01:29:00,1.52175,1.52175,1.52155,1.52161,29200000.0
2006-12-05 01:30:00,1.52155,1.52155,1.52084,1.52138,64600001.0
2006-12-05 01:31:00,1.52143,1.5216,1.52137,1.52158,41000000.0
2006-12-05 01:32:00,1.5213,1.52141,1.52112,1.52128,40200000.0
2006-12-05 01:33:00,1.52124,1.52124,1.52099,1.52115,30200000.0
2006-12-05 01:34:00,1.5211,1.52116,1.52067,1.52108,33400000.0
2006-12-05 01:35:00,1.52106,1.52118,1.5208,1.5208,37400000.0
2006-12-05 01:36:00,1.52089,1.52117,1.52089,1.52103,52000000.0
2006-12-05 01:37:00,1.52103,1.52115,1.52077,1.52108,28000000.0
2006-12-05 01:38:00,1.52101,1.52116,1.52091,1.52113,38200001.0
2006-12-05 01:39:00,1.52095,1.52107,1.52063,1.52098,41200000.0
2006-12-05 01:40:00,1.52086,1.52093,1.52079,1.52087,36000000.0
2006-12-05 01:41:00,1.52077,1.52102,1.52068,1.52081,61100000.0
2006-12-05 01:42:00,1.52085,1.52101,1.52069,1.52087,30400000.0
2006-12-05 01:43:00,1.52082,1.52087,1.5203,1.52077,33500000.0
2006-12-05 01:44:00,1.52089,1.52089,1.52049,1.52077,30800000.0
2006-12-05 01:45:00,1.52069,1.52087,1.52065,1.52072,43400000.0
2006-12-05 01:46:00,1.52054,1.52076,1.52054,1.52065,30000000.0
2006-12-05 01:47:00,1.5207,1.52099,1.52066,1.52066,32700000.0
2006-12-05 01:48:00,1.52082,1.52096,1.52051,1.52051,26600000.0
2006-12-05 01:49:00,1.52088,1.52101,1.52039,1.52084,51100000.0
2006-12-05 01:50:00,1.52077,1.5209,1.52042,1.5209,43900000.0
2006-12-05 01:51:00,1.52087,1.52087,1.52058,1.52058,32100000.0
2006-12-05 01:52:00,1.52076,1.52094,1.52065,1.52069,27300000.0
2006-12-05 01:53:00,1.5208,1.52088,1.52067,1.5207,42200000.0
2006-12-05 01:54:00,1.52053,1.52073,1.52052,1.52065,35400000.0
2006-12-05 01:55:00,1.52059,1.52069,1.52039,1.52039,43300000.0
2006-12-05 01:56:00,1.52054,1.52075,1.52044,1.52047,51400001.0
2006-12-05 01:57:00,1.52052,1.52069,1.52045,1.52059,89700001.0
2006-12-05 01:58:00,1.52058,1.52067,1.52032,1.52033,38200000.0
2006-12-05 01:59:00,1.52058,1.52067,1.52049,1.52059,41000000.0
2006-12-05 02:00:00,1.5204,1.52082,1.5204,1.52064,41200000.0
2006-12-05 02:01:00,1.5206,1.52072,1.52054,1.52056,60400000.0
2006-12-05 02:02:00,1.5203,1.52073,1.52029,1.52063,80600001.0
2006-12-05 02:03:00,1.52087,1.52104,1.52084,1.52091,80800000.0
2006-12-05 02:04:00,1.52088,1.52104,1.52084,1.52084,60000000.0
2006-12-05 02:05:00,1.5208,1.52081,1.52071,1.52081,63100000.0
2006-12-05 02:06:00,1.52091,1.52106,1.52068,1.52106,135200001.0
2006-12-05 02:07:00,1.52095,1.5212,1.5206,1.5212,162800000.0
2006-12-05 02:08:00,1.52118,1.52121,1.52115,1.52115,56200000.0
2006-12-05 02:09:00,1.52113,1.52131,1.52089,1.52112,193200000.0
2006-12-05 02:10:00,1.52076,1.52109,1.52067,1.52067,164800000.0
2006-12-05 02:11:00,1.5206,1.52068,1.52059,1.52067,56400000.0
2006-12-05 02:12:00,1.52071,1.52075,1.52065,1.52075,50200000.0
2006-12-05 02:13:00,1.52072,1.52077,1.52064,1.52077,46000000.0
2006-12-05 02:14:00,1.52073,1.52073,1.52039,1.52063,160100001.0
2006-12-05 02:15:00,1.5205,1.52053,1.52024,1.52046,217600000.0
2006-12-05 02:16:00,1.52077,1.52088,1.52062,1.52085,58800000.0
2006-12-05 02:17:00,1.52055,1.52069,1.52008,1.52046,199200000.0
2006-12-05 02:18:00,1.52064,1.52089,1.52024,1.52067,34800000.0
2006-12-05 02:19:00,1.52083,1.52108,1.52064,1.52067,60400000.0
2006-12-05 02:20:00,1.52075,1.52093,1.52064,1.52075,43200000.0
2006-12-05 02:21:00,1.5205,1.52087,1.52044,1.52087,46600000.0
2006-12-05 02:22:00,1.52083,1.52089,1.52079,1.52089,47000000.0
2006-12-05 02:23:00,1.52111,1.52118,1.52099,1.52099,42200000.0
2006-12-05 02:24:00,1.52092,1.52112,1.5207,1.52096,47000001.0
2006-12-05 02:25:00,1.52099,1.52124,1.52097,1.52112,99400000.0
2006-12-05 02:26:00,1.52111,1.52141,1.52097,1.52141,66400000.0
2006-12-05 02:27:00,1.52144,1.52157,1.52132,1.52147,66500001.0
2006-12-05 02:28:00,1.52149,1.52167,1.52147,1.52157,42200000.0
2006-12-05 02:29:00,1.52175,1.52175,1.52124,1.52138,33600000.0
2006-12-05 02:30:00,1.52156,1.52156,1.52134,1.52147,26800000.0
2006-12-05 02:31:00,1.52152,1.52181,1.52145,1.5217,55600001.0
2006-12-05 02:32:00,1.52193,1.522,1.52175,1.52187,23800000.0
2006-12-05 02:33:00,1.52157,1.52164,1.52145,1.52154,206100000.0
2006-12-05 02:34:00,1.52185,1.52185,1.5215,1.52171,56200000.0
2006-12-05 02:35:00,1.52168,1.52168,1.52116,1.52127,82600001.0
2006-12-05 02:36:00,1.52151,1.52167,1.52147,1.52157,32800000.0
2006-12-05 02:37:00,1.52126,1.52133,1.52123,1.52123,84800000.0
2006-12-05 02:38:00,1.52146,1.52147,1.52133,1.52142,46400000.0
2006-12-05 02:39:00,1.52135,1.52135,1.52117,1.52124,25400000.0
2006-12-05 02:40:00,1.52133,1.52149,1.5213,1.52137,57900000.0
2006-12-05 02:41:00,1.5215,1.52168,1.5215,1.5215,30000000.0
2006-12-05 02:42:00,1.5216,1.5216,1.52151,1.52154,40400001.0
2006-12-05 02:43:00,1.52153,1.52155,1.52128,1.5215,37800000.0
2006-12-05 02:44:00,1.52147,1.52161,1.52137,1.52161,26600000.0
2006-12-05 02:45:00,1.52113,1.5213,1.52106,1.52119,47200000.0
2006-12-05 02:46:00,1.52103,1.52122,1.52091,1.52097,187300000.0
2006-12-05 02:47:00,1.52141,1.52159,1.52098,1.52144,190200000.0
2006-12-05 02:48:00,1.52151,1.52168,1.52139,1.52154,140100000.0
2006-12-05 02:49:00,1.52147,1.5217,1.52123,1.5213,72200000.0
2006-12-05 02:50:00,1.52159,1.52178,1.52129,1.52171,101100000.0
2006-12-05 02:51:00,1.5213,1.52154,1.52119,1.52124,83000000.0
2006-12-05 02:52:00,1.52147,1.52147,1.52127,1.5213,46600001.0
2006-12-05 02:53:00,1.52132,1.52132,1.52083,1.52095,28400000.0
2006-12-05 02:54:00,1.52116,1.52145,1.52116,1.52134,43200000.0
2006-12-05 02:55:00,1.52166,1.5219,1.5215,1.52177,35000000.0
2006-12-05 02:56:00,1.52166,1.52173,1.52162,1.52166,73900000.0
2006-12-05 02:57:00,1.52171,1.52179,1.52168,1.5217,37800000.0
2006-12-05 02:58:00,1.52154,1.52168,1.52154,1.52168,75900000.0
2006-12-05 02:59:00,1.52156,1.52182,1.52156,1.5217,58300000.0
2006-12-05 03:00:00,1.52171,1.52193,1.5216,1.52184,173400001.0
2006-12-05 03:01:00,1.5218,1.52187,1.52176,1.52181,51600000.0
2006-12-05 03:02:00,1.52176,1.52186,1.52172,1.52186,42000000.0
2006-12-05 03:03:00,1.52176,1.5218,1.52154,1.52162,75200001.0
2006-12-05 03:04:00,1.52173,1.52212,1.52161,1.52165,59600001.0
2006-12-05 03:05:00,1.52159,1.52168,1.52153,1.52165,50100000.0
2006-12-05 03:06:00,1.52164,1.52164,1.52143,1.5215,44400000.0
2006-12-05 03:07:00,1.52138,1.52169,1.52117,1.52169,92000000.0
2006-12-05 03:08:00,1.52181,1.52201,1.52156,1.52156,51000000.0
2006-12-05 03:09:00,1.52158,1.52178,1.52129,1.52178,22800000.0
2006-12-05 03:10:00,1.52133,1.52166,1.52123,1.52161,26000000.0
2006-12-05 03:11:00,1.52112,1.52118,1.52106,1.52118,32600000.0
2006-12-05 03:12:00,1.52138,1.52151,1.52112,1.52139,37800000.0
2006-12-05 03:13:00,1.52126,1.5217,1.52125,1.52146,38800000.0
2006-12-05 03:14:00,1.52133,1.52149,1.521,1.52127,44000000.0
2006-12-05 03:15:00,1.5209,1.52128,1.5209,1.52128,27800000.0
2006-12-05 03:16:00,1.52143,1.5217,1.52122,1.5217,38000000.0
2006-12-05 03:17:00,1.52165,1.52167,1.52107,1.52167,49600000.0
2006-12-05 03:18:00,1.5216,1.52173,1.52141,1.52173,20200000.0
2006-12-05 03:19:00,1.52159,1.52163,1.52138,1.52157,25400000.0
2006-12-05 03:20:00,1.52103,1.52164,1.52102,1.52164,31600000.0
2006-12-05 03:21:00,1.5214,1.5214,1.52133,1.52136,29200000.0
2006-12-05 03:22:00,1.52134,1.52134,1.52113,1.52114,43000000.0
2006-12-05 03:23:00,1.52119,1.52122,1.52108,1.52109,64200000.0
2006-12-05 03:24:00,1.5209,1.5209,1.52068,1.52068,67600000.0
2006-12-05 03:25:00,1.52091,1.52091,1.52032,1.52036,40000001.0
2006-12-05 03:26:00,1.5202,1.52024,1.5201,1.52022,122200000.0
2006-12-05 03:27:00,1.52027,1.52038,1.52018,1.52037,93400000.0
2006-12-05 03:28:00,1.52039,1.52048,1.52031,1.52046,43400000.0
2006-12-05 03:29:00,1.52033,1.52033,1.52012,1.52029,49600000.0
2006-12-05 03:30:00,1.52028,1.52042,1.52016,1.52042,64000000.0
2006-12-05 03:31:00,1.52038,1.52065,1.52038,1.5206,24500000.0
2006-12-05 03:32:00,1.52044,1.52055,1.52028,1.52028,39800000.0
2006-12-05 03:33:00,1.52005,1.52023,1.52005,1.52016,30100000.0
2006-12-05 03:34:00,1.52027,1.52027,1.5199,1.51997,43200000.0
2006-12-05 03:35:00,1.52019,1.52032,1.51998,1.5201,71500000.0
2006-12-05 03:36:00,1.52043,1.52073,1.52026,1.52066,27800000.0
2006-12-05 03:37:00,1.5205,1.52052,1.52016,1.52036,23000000.0
2006-12-05 03:38:00,1.52037,1.52059,1.52021,1.52059,23000000.0
2006-12-05 03:39:00,1.52021,1.52021,1.52004,1.52011,85600000.0
2006-12-05 03:40:00,1.52012,1.52094,1.52012,1.52051,136000001.0
2006-12-05 03:41:00,1.52033,1.52053,1.52033,1.52045,72000000.0
2006-12-05 03:42:00,1.52051,1.52065,1.52049,1.52059,97200000.0
2006-12-05 03:43:00,1.52053,1.52059,1.52047,1.52059,27700000.0
2006-12-05 03:44:00,1.5205,1.5207,1.52046,1.5205,31600000.0
2006-12-05 03:45:00,1.52049,1.52098,1.52044,1.52098,75200001.0
2006-12-05 03:46:00,1.52077,1.52081,1.52064,1.52064,42800000.0
2006-12-05 03:47:00,1.5206,1.52061,1.52046,1.52046,35400000.0
2006-12-05 03:48:00,1.52079,1.52086,1.52059,1.52081,41200000.0
2006-12-05 03:49:00,1.5208,1.5208,1.5203,1.5204,35200000.0
2006-12-05 03:50:00,1.52076,1.52082,1.52051,1.52052,111500000.0
2006-12-05 03:51:00,1.52065,1.52069,1.52036,1.52036,35600000.0
2006-12-05 03:52:00,1.52048,1.52054,1.52027,1.52029,72600000.0
2006-12-05 03:53:00,1.52034,1.52052,1.52024,1.52034,66600000.0
2006-12-05 03:54:00,1.52033,1.52076,1.52031,1.52042,31800000.0
2006-12-05 03:55:00,1.52081,1.52086,1.52061,1.52084,48300000.0
2006-12-05 03:56:00,1.52087,1.52107,1.52087,1.52092,17000000.0
2006-12-05 03:57:00,1.52042,1.52063,1.52036,1.52046,152600001.0
2006-12-05 03:58:00,1.52033,1.52132,1.52027,1.52043,205500000.0
2006-12-05 03:59:00,1.52079,1.52103,1.52075,1.52091,147500000.0
2006-12-05 04:00:00,1.52095,1.52103,1.52082,1.52092,84800000.0
2006-12-05 04:01:00,1.52098,1.52112,1.52076,1.52105,114300000.0
2006-12-05 04:02:00,1.52107,1.52107,1.52075,1.52076,91400000.0
2006-12-05 04:03:00,1.52083,1.52091,1.52064,1.52091,98200000.0
2006-12-05 04:04:00,1.52078,1.52087,1.52069,1.52072,141400001.0
2006-12-05 04:05:00,1.52057,1.52112,1.52032,1.52112,195400001.0
2006-12-05 04:06:00,1.52078,1.52136,1.52074,1.52097,115900000.0
2006-12-05 04:07:00,1.52122,1.52134,1.52107,1.52107,155400000.0
2006-12-05 04:08:00,1.5213,1.52134,1.52116,1.52131,19600000.0
2006-12-05 04:09:00,1.52141,1.52141,1.52111,1.52131,35700000.0
2006-12-05 04:10:00,1.52114,1.52128,1.52094,1.52115,131600000.0
2006-12-05 04:11:00,1.5213,1.52153,1.52105,1.52109,47700000.0
2006-12-05 04:12:00,1.52087,1.52095,1.52085,1.5209,78600000.0
2006-12-05 04:13:00,1.52095,1.52112,1.52092,1.52094,60800000.0
2006-12-05 04:14:00,1.52111,1.52113,1.52098,1.52113,77400001.0
2006-12-05 04:15:00,1.52119,1.52147,1.52116,1.52127,64400000.0
2006-12-05 04:16:00,1.52113,1.52116,1.52079,1.52086,96900000.0
2006-12-05 04:17:00,1.52093,1.521,1.52084,1.52086,36800000.0
2006-12-05 04:18:00,1.5207,1.52085,1.5206,1.52063,109100000.0
2006-12-05 04:19:00,1.52073,1.52096,1.52069,1.52096,75800000.0
2006-12-05 04:20:00,1.52097,1.52123,1.5208,1.52093,179500000.0
2006-12-05 04:21:00,1.52097,1.52107,1.52097,1.52097,60800000.0
2006-12-05 04:22:00,1.5209,1.52129,1.52084,1.52121,37800000.0
2006-12-05 04:23:00,1.52095,1.52103,1.52095,1.52102,25400000.0
2006-12-05 04:24:00,1.52105,1.52115,1.52097,1.52107,157700000.0
2006-12-05 04:25:00,1.52108,1.52156,1.52099,1.52126,258600001.0
2006-12-05 04:26:00,1.52123,1.52123,1.52104,1.52112,104100000.0
2006-12-05 04:27:00,1.52122,1.52131,1.52111,1.52118,56800000.0
2006-12-05 04:28:00,1.52138,1.52147,1.52133,1.52133,56000000.0
2006-12-05 04:29:00,1.5212,1.52164,1.5212,1.52154,93700000.0
2006-12-05 04:30:00,1.52126,1.52169,1.52124,1.5213,105000000.0
2006-12-05 04:31:00,1.52122,1.52124,1.52097,1.52116,31800000.0
2006-12-05 04:32:00,1.52127,1.52127,1.5209,1.52098,15600000.0
2006-12-05 04:33:00,1.52102,1.52104,1.52082,1.5209,55300001.0
2006-12-05 04:34:00,1.52087,1.52094,1.52079,1.52079,40500000.0
2006-12-05 04:35:00,1.52073,1.52087,1.52072,1.52074,52800000.0
2006-12-05 04:36:00,1.52092,1.52098,1.52022,1.52085,177700000.0
2006-12-05 04:37:00,1.5208,1.52116,1.52057,1.52082,157900000.0
2006-12-05 04:38:00,1.52081,1.52081,1.52063,1.5208,41000000.0
2006-12-05 04:39:00,1.52068,1.5208,1.52051,1.52054,61200000.0
2006-12-05 04:40:00,1.52046,1.52075,1.52046,1.52075,21200000.0
2006-12-05 04:41:00,1.52071,1.52093,1.52071,1.52083,46200000.0
2006-12-05 04:42:00,1.52065,1.52078,1.52062,1.52075,77800000.0
2006-12-05 04:43:00,1.52063,1.52063,1.52044,1.52044,47600000.0
2006-12-05 04:44:00,1.52045,1.521,1.52045,1.521,48800000.0
2006-12-05 04:45:00,1.52088,1.5209,1.52046,1.5207,43500000.0
2006-12-05 04:46:00,1.52051,1.52065,1.52051,1.52055,51000001.0
2006-12-05 04:47:00,1.52063,1.52107,1.52063,1.52107,84600001.0
2006-12-05 04:48:00,1.52084,1.52106,1.5208,1.52086,45000000.0
2006-12-05 04:49:00,1.52081,1.52114,1.52064,1.52064,84000000.0
2006-12-05 04:50:00,1.52099,1.52104,1.52081,1.521,50400000.0
2006-12-05 04:51:00,1.52068,1.52068,1.52056,1.52056,37700000.0
2006-12-05 04:52:00,1.52055,1.52088,1.52045,1.5208,44600000.0
2006-12-05 04:53:00,1.52084,1.52106,1.52079,1.52083,33300000.0
2006-12-05 04:54:00,1.52058,1.52071,1.52038,1.52038,27600000.0
2006-12-05 04:55:00,1.52068,1.52081,1.52039,1.52081,30400000.0
2006-12-05 04:56:00,1.52058,1.5208,1.52053,1.52057,45400000.0
2006-12-05 04:57:00,1.52024,1.52078,1.52024,1.52027,32600000.0
2006-12-05 04:58:00,1.52019,1.52069,1.52019,1.52058,44200001.0
2006-12-05 04:59:00,1.52032,1.52057,1.52032,1.52034,123700000.0
2006-12-05 05:00:00,1.52076,1.52076,1.52061,1.52074,34200000.0
2006-12-05 05:01:00,1.52062,1.52087,1.52062,1.52087,39200001.0
2006-12-05 05:02:00,1.52068,1.52077,1.52045,1.52065,39700000.0
2006-12-05 05:03:00,1.52051,1.52081,1.52048,1.52057,185100001.0
2006-12-05 05:04:00,1.52058,1.52058,1.52048,1.52052,206700000.0
2006-12-05 05:05:00,1.52055,1.52064,1.52049,1.52054,164300001.0
2006-12-05 05:06:00,1.5205,1.5206,1.52041,1.5206,191400000.0
2006-12-05 05:07:00,1.52051,1.52079,1.5203,1.5203,279500001.0
2006-12-05 05:08:00,1.52058,1.52073,1.52049,1.52052,258400000.0
2006-12-05 05:09:00,1.52036,1.52068,1.52033,1.52036,179200000.0
2006-12-05 05:10:00,1.52042,1.52065,1.52042,1.52059,198700000.0
2006-12-05 05:11:00,1.52048,1.52057,1.52034,1.52039,133200001.0
2006-12-05 05:12:00,1.52033,1.52033,1.52013,1.52013,159900000.0
2006-12-05 05:13:00,1.52016,1.52051,1.52014,1.52024,181000000.0
2006-12-05 05:14:00,1.52016,1.52026,1.52013,1.52018,255100001.0
2006-12-05 05:15:00,1.52024,1.52038,1.52015,1.52034,41800000.0
2006-12-05 05:16:00,1.52018,1.52025,1.51999,1.52012,202800000.0
2006-12-05 05:17:00,1.52023,1.52047,1.52007,1.52047,164500000.0
2006-12-05 05:18:00,1.52056,1.5207,1.52035,1.52039,255300000.0
2006-12-05 05:19:00,1.52022,1.52054,1.52014,1.52024,293400000.0
2006-12-05 05:20:00,1.52026,1.52045,1.52018,1.5202,259300000.0
2006-12-05 05:21:00,1.52033,1.52065,1.52031,1.5204,322200001.0
2006-12-05 05:22:00,1.52043,1.52053,1.52038,1.52044,229600000.0
2006-12-05 05:23:00,1.52033,1.52046,1.52033,1.52041,142500002.0
2006-12-05 05:24:00,1.52041,1.52047,1.52037,1.52039,131000000.0
2006-12-05 05:25:00,1.52058,1.52077,1.52029,1.52037,247200000.0
2006-12-05 05:26:00,1.52044,1.52044,1.52029,1.52039,142900000.0
2006-12-05 05:27:00,1.52067,1.52074,1.5203,1.52074,175000000.0
2006-12-05 05:28:00,1.52073,1.52078,1.52046,1.52067,267800001.0
2006-12-05 05:29:00,1.52059,1.52081,1.52047,1.52063,231700000.0
2006-12-05 05:30:00,1.52052,1.52077,1.52041,1.52044,214600001.0
2006-12-05 05:31:00,1.52043,1.52074,1.52036,1.52048,99800000.0
2006-12-05 05:32:00,1.52062,1.52077,1.52052,1.5207,144900000.0
2006-12-05 05:33:00,1.52062,1.52062,1.5204,1.52044,189700001.0
2006-12-05 05:34:00,1.52037,1.52068,1.52022,1.52025,192900000.0
2006-12-05 05:35:00,1.52044,1.52051,1.52035,1.52051,18000000.0
2006-12-05 05:36:00,1.52034,1.52044,1.52024,1.52043,206700000.0
2006-12-05 05:37:00,1.5204,1.52051,1.52032,1.52036,199300002.0
2006-12-05 05:38:00,1.52041,1.52069,1.5204,1.52063,161300001.0
2006-12-05 05:39:00,1.52061,1.52074,1.52048,1.52064,155900000.0
2006-12-05 05:40:00,1.52046,1.52079,1.5204,1.52059,189300000.0
2006-12-05 05:41:00,1.52044,1.52058,1.52024,1.52026,146400000.0
2006-12-05 05:42:00,1.52036,1.52049,1.52029,1.52029,221100001.0
2006-12-05 05:43:00,1.52039,1.52052,1.52037,1.52048,89500000.0
2006-12-05 05:44:00,1.52044,1.52059,1.52037,1.5204,117000001.0
2006-12-05 05:45:00,1.52044,1.52066,1.52035,1.52035,191400000.0
2006-12-05 05:46:00,1.52034,1.5205,1.5203,1.52044,225600002.0
2006-12-05 05:47:00,1.52044,1.52049,1.52027,1.52049,223800001.0
2006-12-05 05:48:00,1.52031,1.52061,1.52029,1.5204,265000001.0
2006-12-05 05:49:00,1.52044,1.52067,1.52027,1.52027,162500000.0
2006-12-05 05:50:00,1.52034,1.52076,1.52034,1.5205,266000001.0
2006-12-05 05:51:00,1.52056,1.52056,1.52034,1.52034,178200000.0
2006-12-05 05:52:00,1.52031,1.52057,1.52024,1.52057,191200000.0
2006-12-05 05:53:00,1.52055,1.52064,1.52034,1.52034,128600001.0
2006-12-05 05:54:00,1.52041,1.5206,1.52023,1.52056,217700000.0
2006-12-05 05:55:00,1.52046,1.52058,1.52023,1.52031,216600000.0
2006-12-05 05:56:00,1.52043,1.52077,1.52043,1.52053,120100001.0
2006-12-05 05:57:00,1.52054,1.5206,1.5205,1.52055,143200000.0
2006-12-05 05:58:00,1.52059,1.52059,1.52043,1.52043,126500000.0
2006-12-05 05:59:00,1.5205,1.52062,1.52044,1.52046,60000000.0
2006-12-05 06:00:00,1.52052,1.52059,1.52047,1.52056,214100000.0
2006-12-05 06:01:00,1.52061,1.52084,1.52042,1.52061,181700000.0
2006-12-05 06:02:00,1.52053,1.52064,1.52039,1.5204,255100000.0
2006-12-05 06:03:00,1.52044,1.52058,1.52035,1.52057,40200000.0
2006-12-05 06:04:00,1.5205,1.52051,1.52036,1.52048,169200002.0
2006-12-05 06:05:00,1.52057,1.52069,1.52045,1.52057,407200000.0
2006-12-05 06:06:00,1.52063,1.52084,1.52063,1.52069,93100002.0
2006-12-05 06:07:00,1.5207,1.52075,1.52047,1.52075,348300002.0
2006-12-05 06:08:00,1.52055,1.52081,1.52053,1.5206,553200001.0
2006-12-05 06:09:00,1.52046,1.52081,1.5204,1.52063,442100001.0
2006-12-05 06:10:00,1.52068,1.52072,1.52054,1.52057,334800002.0
2006-12-05 06:11:00,1.52054,1.52059,1.52037,1.52041,446500001.0
2006-12-05 06:12:00,1.52038,1.52074,1.52034,1.52072,265900000.0
2006-12-05 06:13:00,1.52073,1.52088,1.52055,1.52055,339500000.0
2006-12-05 06:14:00,1.52081,1.52093,1.52064,1.52066,382400003.0
2006-12-05 06:15:00,1.52063,1.5207,1.52052,1.52062,131400000.0
2006-12-05 06:16:00,1.52069,1.5208,1.5206,1.52063,210200000.0
2006-12-05 06:17:00,1.52034,1.52053,1.52034,1.52042,161300000.0
2006-12-05 06:18:00,1.52056,1.5209,1.52055,1.52062,246300000.0
2006-12-05 06:19:00,1.52064,1.52088,1.52064,1.52075,206000001.0
2006-12-05 06:20:00,1.5206,1.52066,1.52042,1.52052,322700000.0
2006-12-05 06:21:00,1.5207,1.52083,1.52059,1.52061,243700000.0
2006-12-05 06:22:00,1.52056,1.52083,1.52049,1.52063,260200001.0
2006-12-05 06:23:00,1.52055,1.52076,1.52052,1.52064,348700002.0
2006-12-05 06:24:00,1.52061,1.52075,1.52047,1.52064,388100001.0
2006-12-05 06:25:00,1.52066,1.52077,1.52065,1.52076,272000000.0
2006-12-05 06:26:00,1.52075,1.52088,1.52068,1.5208,330200000.0
2006-12-05 06:27:00,1.52087,1.52096,1.52082,1.52088,335200001.0
2006-12-05 06:28:00,1.52084,1.52097,1.5207,1.52074,432000003.0
2006-12-05 06:29:00,1.52076,1.52097,1.52076,1.52082,80800000.0
2006-12-05 06:30:00,1.52079,1.521,1.5207,1.52077,308500000.0
2006-12-05 06:31:00,1.52081,1.52091,1.52067,1.52087,151300001.0
2006-12-05 06:32:00,1.52087,1.52092,1.52077,1.52079,169000001.0
2006-12-05 06:33:00,1.52078,1.52096,1.52074,1.52078,284000000.0
2006-12-05 06:34:00,1.52081,1.52097,1.52075,1.52097,242100001.0
2006-12-05 06:35:00,1.52089,1.52123,1.52089,1.52095,131200000.0
2006-12-05 06:36:00,1.52092,1.52104,1.52092,1.52096,62900000.0
2006-12-05 06:37:00,1.52095,1.52096,1.52075,1.52078,200600001.0
2006-12-05 06:38:00,1.52076,1.52093,1.52074,1.52083,108000000.0
2006-12-05 06:39:00,1.52094,1.52096,1.52087,1.52094,27100000.0
2006-12-05 06:40:00,1.52091,1.52097,1.52076,1.52097,148000002.0
2006-12-05 06:41:00,1.52078,1.52092,1.52075,1.52092,177100000.0
2006-12-05 06:42:00,1.52102,1.52103,1.52077,1.52089,280000001.0
2006-12-05 06:43:00,1.52095,1.52108,1.52091,1.52104,118500000.0
2006-12-05 06:44:00,1.521,1.521,1.5208,1.52084,292800000.0
2006-12-05 06:45:00,1.52095,1.52097,1.52084,1.52096,238100000.0
2006-12-05 06:46:00,1.52087,1.5209,1.52076,1.52081,244300002.0
2006-12-05 06:47:00,1.52082,1.52101,1.5208,1.52089,234600000.0
2006-12-05 06:48:00,1.52069,1.52089,1.52066,1.52078,45700000.0
2006-12-05 06:49:00,1.52075,1.52099,1.52069,1.52082,268700001.0
2006-12-05 06:50:00,1.52093,1.52096,1.52076,1.52082,28900000.0
2006-12-05 06:51:00,1.52102,1.52102,1.52056,1.52081,25000000.0
2006-12-05 06:52:00,1.52062,1.52087,1.52062,1.52072,231900001.0
2006-12-05 06:53:00,1.52074,1.52101,1.52074,1.52081,249300001.0
2006-12-05 06:54:00,1.5208,1.521,1.52068,1.52074,412900000.0
2006-12-05 06:55:00,1.52066,1.52073,1.52054,1.52072,290600000.0
2006-12-05 06:56:00,1.52086,1.52091,1.52081,1.52087,27600000.0
2006-12-05 06:57:00,1.52093,1.52095,1.52086,1.52086,57000000.0
2006-12-05 06:58:00,1.52083,1.52094,1.52075,1.52084,223100000.0
2006-12-05 06:59:00,1.5208,1.52111,1.52072,1.52089,287400000.0
2006-12-05 07:00:00,1.52107,1.52111,1.52097,1.52101,119500000.0
2006-12-05 07:01:00,1.52091,1.52108,1.52085,1.52087,293300000.0
2006-12-05 07:02:00,1.52087,1.52102,1.5208,1.52094,374400001.0
2006-12-05 07:03:00,1.52094,1.52103,1.52088,1.52103,144800000.0
2006-12-05 07:04:00,1.52103,1.52109,1.52088,1.52093,363900001.0
2006-12-05 07:05:00,1.52107,1.52112,1.52096,1.52096,160800000.0
2006-12-05 07:06:00,1.52092,1.52101,1.52081,1.52097,257500001.0
2006-12-05 07:07:00,1.52101,1.52109,1.52081,1.52085,198500000.0
2006-12-05 07:08:00,1.52089,1.52111,1.52079,1.52098,298200000.0
2006-12-05 07:09:00,1.52095,1.52107,1.52088,1.52088,270600002.0
2006-12-05 07:10:00,1.52101,1.52101,1.52073,1.52076,425600001.0
2006-12-05 07:11:00,1.52081,1.52095,1.5208,1.52092,385400001.0
2006-12-05 07:12:00,1.52091,1.52107,1.52082,1.52093,270100000.0
2006-12-05 07:13:00,1.52086,1.52086,1.52064,1.52075,252900000.0
2006-12-05 07:14:00,1.5209,1.521,1.52083,1.52086,494200001.0
2006-12-05 07:15:00,1.5211,1.52134,1.52088,1.52104,241700000.0
2006-12-05 07:16:00,1.521,1.52113,1.52093,1.52104,174200000.0
2006-12-05 07:17:00,1.52083,1.52083,1.52049,1.52049,228400001.0
2006-12-05 07:18:00,1.52044,1.52081,1.5204,1.52081,414200000.0
2006-12-05 07:19:00,1.52083,1.52096,1.52068,1.52088,349100003.0
2006-12-05 07:20:00,1.52085,1.5209,1.52062,1.52075,414200000.0
2006-12-05 07:21:00,1.52063,1.52083,1.52053,1.52053,265500000.0
2006-12-05 07:22:00,1.52076,1.52095,1.52069,1.52092,334600001.0
2006-12-05 07:23:00,1.52086,1.52101,1.52068,1.52085,469900001.0
2006-12-05 07:24:00,1.52071,1.5208,1.52056,1.52068,328000001.0
2006-12-05 07:25:00,1.52075,1.52084,1.52063,1.52077,361500001.0
2006-12-05 07:26:00,1.52071,1.52091,1.5206,1.52078,287200001.0
2006-12-05 07:27:00,1.52078,1.52084,1.5206,1.5208,172400000.0
2006-12-05 07:28:00,1.52077,1.52079,1.52067,1.52072,232700000.0
2006-12-05 07:29:00,1.52054,1.52075,1.52047,1.52052,218700000.0
2006-12-05 07:30:00,1.52057,1.52073,1.52052,1.5206,489200002.0
2006-12-05 07:31:00,1.52057,1.52074,1.52051,1.52057,251100000.0
2006-12-05 07:32:00,1.5206,1.52074,1.52049,1.52065,442200001.0
2006-12-05 07:33:00,1.52062,1.52074,1.52052,1.52062,437200000.0
2006-12-05 07:34:00,1.52068,1.52068,1.52051,1.52058,347600000.0
2006-12-05 07:35:00,1.5206,1.52084,1.52059,1.52068,264100000.0
2006-12-05 07:36:00,1.52072,1.52084,1.52057,1.52071,393300000.0
2006-12-05 07:37:00,1.52076,1.52087,1.52058,1.52067,234900000.0
2006-12-05 07:38:00,1.52059,1.52077,1.52059,1.52072,18400000.0
2006-12-05 07:39:00,1.52062,1.52072,1.52052,1.52072,344900000.0
2006-12-05 07:40:00,1.52069,1.52081,1.52058,1.52063,309500000.0
2006-12-05 07:41:00,1.52057,1.52075,1.52044,1.52049,600000002.0
2006-12-05 07:42:00,1.52046,1.52055,1.52035,1.52045,364800001.0
2006-12-05 07:43:00,1.52045,1.52064,1.52042,1.52059,225400000.0
2006-12-05 07:44:00,1.52068,1.52068,1.5205,1.52056,422500001.0
2006-12-05 07:45:00,1.52057,1.52068,1.52045,1.52054,379400001.0
2006-12-05 07:46:00,1.52066,1.52094,1.52064,1.52081,413700001.0
2006-12-05 07:47:00,1.52094,1.52114,1.52076,1.52083,682700000.0
2006-12-05 07:48:00,1.52078,1.52096,1.52068,1.52071,706600001.0
2006-12-05 07:49:00,1.52082,1.52101,1.5207,1.52095,640700002.0
2006-12-05 07:50:00,1.52089,1.52106,1.52064,1.52085,597100001.0
2006-12-05 07:51:00,1.52094,1.52094,1.52059,1.52085,525200000.0
2006-12-05 07:52:00,1.52088,1.52101,1.52079,1.52092,451000000.0
2006-12-05 07:53:00,1.5209,1.52116,1.52069,1.52091,573100000.0
2006-12-05 07:54:00,1.52088,1.52106,1.52082,1.52091,363800000.0
2006-12-05 07:55:00,1.52089,1.52108,1.52085,1.52099,388200000.0
2006-12-05 07:56:00,1.52112,1.52146,1.52112,1.5213,705600002.0
2006-12-05 07:57:00,1.52129,1.52148,1.52112,1.52112,604200000.0
2006-12-05 07:58:00,1.52118,1.5214,1.52113,1.52114,654500000.0
2006-12-05 07:59:00,1.52121,1.52144,1.52117,1.52122,436300000.0
2006-12-05 08:00:00,1.52103,1.52111,1.52058,1.52094,372700000.0
2006-12-05 08:01:00,1.52085,1.52133,1.5208,1.52107,495100000.0
2006-12-05 08:02:00,1.52102,1.52114,1.52092,1.52104,262300002.0
2006-12-05 08:03:00,1.52098,1.52113,1.52087,1.52107,426500002.0
2006-12-05 08:04:00,1.52099,1.52129,1.52087,1.52129,446000001.0
2006-12-05 08:05:00,1.52127,1.52137,1.52116,1.52116,353800003.0
2006-12-05 08:06:00,1.52132,1.52132,1.52087,1.52112,676100000.0
2006-12-05 08:07:00,1.52104,1.52119,1.52094,1.52114,552600004.0
2006-12-05 08:08:00,1.52119,1.52133,1.52115,1.52125,401800002.0
2006-12-05 08:09:00,1.52123,1.52132,1.52103,1.5211,501300001.0
2006-12-05 08:10:00,1.52114,1.52152,1.52102,1.52152,574400002.0
2006-12-05 08:11:00,1.52152,1.52171,1.52137,1.52148,248500001.0
2006-12-05 08:12:00,1.52142,1.52154,1.52129,1.5214,379800000.0
2006-12-05 08:13:00,1.52138,1.52138,1.52119,1.5213,233600001.0
2006-12-05 08:14:00,1.52126,1.52139,1.52122,1.52122,82400000.0
2006-12-05 08:15:00,1.52105,1.52125,1.52104,1.52123,276900000.0
2006-12-05 08:16:00,1.52119,1.52126,1.52107,1.52114,252700000.0
2006-12-05 08:17:00,1.52117,1.52127,1.52111,1.52118,306200000.0
2006-12-05 08:18:00,1.52126,1.52149,1.52125,1.52138,219300003.0
2006-12-05 08:19:00,1.52135,1.52142,1.52125,1.52139,297800000.0
2006-12-05 08:20:00,1.52136,1.52144,1.52119,1.52126,266700001.0
2006-12-05 08:21:00,1.52128,1.52153,1.5212,1.52135,512000003.0
2006-12-05 08:22:00,1.52143,1.5216,1.52137,1.52158,303300000.0
2006-12-05 08:23:00,1.52152,1.52166,1.52144,1.52144,226100000.0
2006-12-05 08:24:00,1.52152,1.52183,1.52147,1.52172,438400001.0
2006-12-05 08:25:00,1.52176,1.52187,1.52152,1.52152,575600001.0
2006-12-05 08:26:00,1.52155,1.52166,1.52142,1.52154,304600001.0
2006-12-05 08:27:00,1.52163,1.52182,1.52151,1.52166,350900000.0
2006-12-05 08:28:00,1.52153,1.52168,1.52146,1.52163,571900002.0
2006-12-05 08:29:00,1.52167,1.52179,1.52152,1.52157,431700001.0
2006-12-05 08:30:00,1.52162,1.52191,1.52161,1.52183,478800001.0
2006-12-05 08:31:00,1.52182,1.52186,1.52161,1.52169,259500000.0
2006-12-05 08:32:00,1.52172,1.52198,1.52172,1.52175,277900000.0
2006-12-05 08:33:00,1.52168,1.52183,1.52159,1.52166,250400001.0
2006-12-05 08:34:00,1.52162,1.52184,1.52135,1.52152,659400000.0
2006-12-05 08:35:00,1.52143,1.52153,1.52128,1.52128,488500002.0
2006-12-05 08:36:00,1.52141,1.52178,1.52135,1.52139,464600003.0
2006-12-05 08:37:00,1.52142,1.5216,1.52137,1.52143,321000001.0
2006-12-05 08:38:00,1.52139,1.52146,1.52118,1.52133,321200000.0
2006-12-05 08:39:00,1.52131,1.52143,1.52118,1.52127,551400000.0
2006-12-05 08:40:00,1.52116,1.52144,1.52107,1.52108,297300001.0
2006-12-05 08:41:00,1.52134,1.52159,1.52119,1.52148,435800000.0
2006-12-05 08:42:00,1.5214,1.52169,1.52135,1.52145,506600002.0
2006-12-05 08:43:00,1.52149,1.52191,1.52149,1.52173,291000002.0
2006-12-05 08:44:00,1.52176,1.52186,1.52164,1.5218,484200000.0
2006-12-05 08:45:00,1.52194,1.52217,1.52179,1.52179,624900003.0
2006-12-05 08:46:00,1.52185,1.52213,1.52174,1.52192,759900000.0
2006-12-05 08:47:00,1.52196,1.52196,1.52168,1.52183,538400002.0
2006-12-05 08:48:00,1.5218,1.52209,1.52174,1.52184,359400001.0
2006-12-05 08:49:00,1.52181,1.52215,1.52181,1.52204,483800000.0
2006-12-05 08:50:00,1.5222,1.52221,1.52187,1.52201,507300001.0
2006-12-05 08:51:00,1.52203,1.5222,1.52176,1.52195,467100000.0
2006-12-05 08:52:00,1.52215,1.52241,1.52207,1.52219,594900003.0
2006-12-05 08:53:00,1.52227,1.52227,1.52179,1.52184,518800001.0
2006-12-05 08:54:00,1.52176,1.52209,1.52174,1.52205,660000001.0
2006-12-05 08:55:00,1.52226,1.52233,1.52201,1.52214,641600002.0
2006-12-05 08:56:00,1.52207,1.52231,1.52196,1.52208,548500000.0
2006-12-05 08:57:00,1.52205,1.52227,1.52185,1.52194,496700001.0
2006-12-05 08:58:00,1.52188,1.52215,1.5218,1.52191,398900000.0
2006-12-05 08:59:00,1.52192,1.522,1.52173,1.52173,283800000.0
2006-12-05 09:00:00,1.52168,1.52188,1.5215,1.52176,466600001.0
2006-12-05 09:01:00,1.5219,1.52211,1.52184,1.522,397800001.0
2006-12-05 09:02:00,1.5219,1.52202,1.52151,1.52151,731900004.0
2006-12-05 09:03:00,1.52155,1.52155,1.52128,1.52129,559400000.0
2006-12-05 09:04:00,1.52174,1.5222,1.52167,1.52191,624300001.0
2006-12-05 09:05:00,1.52192,1.5222,1.52187,1.52198,581200003.0
2006-12-05 09:06:00,1.52184,1.52221,1.52169,1.52204,616500002.0
2006-12-05 09:07:00,1.522,1.52214,1.52186,1.52201,341100000.0
2006-12-05 09:08:00,1.5221,1.52285,1.5221,1.52285,215400000.0
2006-12-05 09:09:00,1.52284,1.52309,1.52278,1.52309,287600000.0
2006-12-05 09:10:00,1.52296,1.5232,1.52281,1.52295,419100003.0
2006-12-05 09:11:00,1.52277,1.52289,1.52246,1.52251,564600002.0
2006-12-05 09:12:00,1.52241,1.52279,1.52204,1.52205,533900002.0
2006-12-05 09:13:00,1.522,1.52233,1.522,1.5221,442500001.0
2006-12-05 09:14:00,1.52205,1.52205,1.52181,1.52205,333100001.0
2006-12-05 09:15:00,1.52195,1.52209,1.52183,1.52196,428900001.0
2006-12-05 09:16:00,1.52177,1.52204,1.52175,1.52192,531200000.0
2006-12-05 09:17:00,1.52183,1.52201,1.52175,1.52187,553400002.0
2006-12-05 09:18:00,1.52182,1.52201,1.52157,1.52157,171800000.0
2006-12-05 09:19:00,1.52164,1.5218,1.5214,1.52153,549000001.0
2006-12-05 09:20:00,1.5216,1.52196,1.52155,1.52178,271000001.0
2006-12-05 09:21:00,1.52175,1.5219,1.52164,1.5217,329800002.0
2006-12-05 09:22:00,1.5217,1.52181,1.52164,1.52173,344400001.0
2006-12-05 09:23:00,1.52182,1.52184,1.52164,1.52178,387300001.0
2006-12-05 09:24:00,1.52168,1.52168,1.52131,1.52137,296700001.0
2006-12-05 09:25:00,1.52137,1.52139,1.52116,1.52136,397000000.0
2006-12-05 09:26:00,1.52138,1.52155,1.52117,1.52142,546700002.0
2006-12-05 09:27:00,1.5214,1.52163,1.52133,1.52138,386700000.0
2006-12-05 09:28:00,1.52147,1.52171,1.52129,1.52167,497100001.0
2006-12-05 09:29:00,1.52148,1.52163,1.52135,1.5214,467500002.0
2006-12-05 09:30:00,1.52119,1.52124,1.52067,1.52093,701100003.0
2006-12-05 09:31:00,1.52087,1.52132,1.52087,1.52113,364600000.0
2006-12-05 09:32:00,1.52123,1.52143,1.52097,1.52114,415900000.0
2006-12-05 09:33:00,1.52105,1.52105,1.52067,1.52067,299900001.0
2006-12-05 09:34:00,1.5205,1.5206,1.52018,1.52018,446700000.0
2006-12-05 09:35:00,1.52016,1.52024,1.5196,1.51971,235400000.0
2006-12-05 09:36:00,1.51959,1.52006,1.51959,1.52006,466000001.0
2006-12-05 09:37:00,1.51991,1.51991,1.51957,1.51972,362800000.0
2006-12-05 09:38:00,1.51957,1.51976,1.51937,1.51937,446400002.0
2006-12-05 09:39:00,1.51953,1.51985,1.51953,1.51969,442500001.0
2006-12-05 09:40:00,1.5197,1.51979,1.5195,1.51952,395900000.0
2006-12-05 09:41:00,1.51979,1.52013,1.51979,1.52013,447000001.0
2006-12-05 09:42:00,1.52044,1.52059,1.52023,1.52041,446300000.0
2006-12-05 09:43:00,1.52035,1.52047,1.52017,1.5204,295800000.0
2006-12-05 09:44:00,1.52029,1.52044,1.52004,1.52015,445200001.0
2006-12-05 09:45:00,1.52029,1.52035,1.52004,1.5202,537700000.0
2006-12-05 09:46:00,1.52004,1.52016,1.51976,1.51977,300700001.0
2006-12-05 09:47:00,1.52,1.52038,1.52,1.52017,380800001.0
2006-12-05 09:48:00,1.52006,1.52044,1.51991,1.51991,349600000.0
2006-12-05 09:49:00,1.51988,1.52014,1.51976,1.52014,565000000.0
2006-12-05 09:50:00,1.52014,1.52034,1.52007,1.52011,465900001.0
2006-12-05 09:51:00,1.52006,1.52038,1.52005,1.52029,448900000.0
2006-12-05 09:52:00,1.52033,1.52038,1.52007,1.52022,465000000.0
2006-12-05 09:53:00,1.52025,1.52046,1.52023,1.52044,398600002.0
2006-12-05 09:54:00,1.52033,1.52051,1.51981,1.51997,540000001.0
2006-12-05 09:55:00,1.51985,1.52032,1.51985,1.52032,533300000.0
2006-12-05 09:56:00,1.52025,1.52025,1.52,1.52014,375300001.0
2006-12-05 09:57:00,1.52028,1.5204,1.52017,1.52017,624400003.0
2006-12-05 09:58:00,1.52005,1.52006,1.51973,1.51997,830300001.0
2006-12-05 09:59:00,1.51989,1.51992,1.51928,1.51988,638300001.0
2006-12-05 10:00:00,1.51977,1.52001,1.51959,1.51977,228800000.0
2006-12-05 10:01:00,1.51989,1.51989,1.51923,1.51934,630300000.0
2006-12-05 10:02:00,1.51938,1.51974,1.51928,1.51929,552400000.0
2006-12-05 10:03:00,1.51916,1.51951,1.51913,1.51951,444800002.0
2006-12-05 10:04:00,1.51962,1.51976,1.51929,1.51973,399900002.0
2006-12-05 10:05:00,1.51952,1.5198,1.51948,1.51972,424400000.0
2006-12-05 10:06:00,1.51969,1.51982,1.5194,1.51947,427100000.0
2006-12-05 10:07:00,1.51927,1.51947,1.51906,1.51906,579000001.0
2006-12-05 10:08:00,1.51891,1.51918,1.5189,1.51892,460900000.0
2006-12-05 10:09:00,1.51913,1.51925,1.51887,1.51925,567400000.0
2006-12-05 10:10:00,1.51921,1.5194,1.51913,1.5194,332100001.0
2006-12-05 10:11:00,1.51949,1.52002,1.51934,1.52002,415200001.0
2006-12-05 10:12:00,1.52006,1.52009,1.51985,1.51994,467100000.0
2006-12-05 10:13:00,1.51999,1.52008,1.51981,1.51994,495500002.0
2006-12-05 10:14:00,1.5199,1.51999,1.51973,1.5199,571200000.0
2006-12-05 10:15:00,1.51991,1.51996,1.51967,1.51967,419700000.0
2006-12-05 10:16:00,1.5197,1.52008,1.51949,1.52008,389600000.0
2006-12-05 10:17:00,1.52001,1.52022,1.51969,1.51985,362700000.0
2006-12-05 10:18:00,1.51986,1.52005,1.5198,1.51986,391900001.0
2006-12-05 10:19:00,1.51993,1.51993,1.51969,1.51983,312400000.0
2006-12-05 10:20:00,1.51977,1.5198,1.51931,1.51931,541900001.0
2006-12-05 10:21:00,1.51931,1.51994,1.51931,1.51983,418800001.0
2006-12-05 10:22:00,1.51983,1.52003,1.51968,1.51974,357300001.0
2006-12-05 10:23:00,1.51963,1.52006,1.51959,1.51983,502800002.0
2006-12-05 10:24:00,1.51977,1.5198,1.51946,1.51953,441400001.0
2006-12-05 10:25:00,1.51964,1.51999,1.51958,1.51962,423900001.0
2006-12-05 10:26:00,1.51949,1.51956,1.51918,1.51932,545200002.0
2006-12-05 10:27:00,1.51927,1.51927,1.51875,1.519,420700000.0
2006-12-05 10:28:00,1.51904,1.51907,1.51875,1.51877,617500000.0
2006-12-05 10:29:00,1.51875,1.51884,1.51855,1.51856,550300002.0
2006-12-05 10:30:00,1.51874,1.51886,1.51847,1.51855,621100000.0
2006-12-05 10:31:00,1.51849,1.51944,1.51849,1.51909,562100002.0
2006-12-05 10:32:00,1.51861,1.51913,1.51856,1.51856,514600002.0
2006-12-05 10:33:00,1.51877,1.51904,1.51864,1.51874,544600003.0
2006-12-05 10:34:00,1.51874,1.51892,1.51863,1.51884,362800001.0
2006-12-05 10:35:00,1.51868,1.51877,1.51839,1.51852,465000001.0
2006-12-05 10:36:00,1.51855,1.51875,1.51821,1.51827,528800001.0
2006-12-05 10:37:00,1.51834,1.51844,1.51818,1.51841,520600001.0
2006-12-05 10:38:00,1.51835,1.51846,1.51821,1.51821,461000005.0
2006-12-05 10:39:00,1.51834,1.51878,1.51832,1.51846,441600000.0
2006-12-05 10:40:00,1.51853,1.51858,1.51826,1.51853,299700000.0
2006-12-05 10:41:00,1.51839,1.51839,1.51758,1.51776,683600002.0
2006-12-05 10:42:00,1.51775,1.51794,1.51749,1.51758,370400001.0
2006-12-05 10:43:00,1.51755,1.51781,1.51737,1.51737,419100000.0
2006-12-05 10:44:00,1.51763,1.51786,1.51746,1.51762,550900002.0
2006-12-05 10:45:00,1.51783,1.51783,1.51738,1.51762,524800003.0
2006-12-05 10:46:00,1.51758,1.51768,1.51732,1.51749,353700000.0
2006-12-05 10:47:00,1.51739,1.51748,1.51722,1.51728,390500002.0
2006-12-05 10:48:00,1.51722,1.51722,1.51669,1.51681,534600001.0
2006-12-05 10:49:00,1.51677,1.51704,1.51665,1.51679,382100000.0
2006-12-05 10:50:00,1.51678,1.51725,1.51678,1.51706,521800003.0
2006-12-05 10:51:00,1.51689,1.51718,1.5167,1.51684,470600001.0
2006-12-05 10:52:00,1.51683,1.51694,1.51668,1.51688,282500000.0
2006-12-05 10:53:00,1.51687,1.51707,1.51683,1.51684,459800001.0
2006-12-05 10:54:00,1.51686,1.51708,1.51671,1.5169,487100002.0
2006-12-05 10:55:00,1.51693,1.51722,1.51678,1.51695,476900005.0
2006-12-05 10:56:00,1.51711,1.5173,1.51701,1.5172,475000000.0
2006-12-05 10:57:00,1.5174,1.5174,1.51702,1.51716,369800001.0
2006-12-05 10:58:00,1.51713,1.51725,1.51675,1.517,537300003.0
2006-12-05 10:59:00,1.51715,1.51773,1.51715,1.51748,853200003.0
2006-12-05 11:00:00,1.5176,1.51786,1.51736,1.51771,523000001.0
2006-12-05 11:01:00,1.51768,1.51804,1.51768,1.51787,561600001.0
2006-12-05 11:02:00,1.51789,1.51829,1.51779,1.51829,549200002.0
2006-12-05 11:03:00,1.51833,1.51862,1.51831,1.51852,281900000.0
2006-12-05 11:04:00,1.51828,1.51873,1.51826,1.51839,576300001.0
2006-12-05 11:05:00,1.51847,1.51855,1.51813,1.51826,425100000.0
2006-12-05 11:06:00,1.51825,1.51838,1.5181,1.51827,675000000.0
2006-12-05 11:07:00,1.51823,1.51837,1.51812,1.51814,266800000.0
2006-12-05 11:08:00,1.51831,1.51838,1.51796,1.51837,355000000.0
2006-12-05 11:09:00,1.51817,1.51838,1.51803,1.51803,414700001.0
2006-12-05 11:10:00,1.518,1.51811,1.51785,1.5179,484800001.0
2006-12-05 11:11:00,1.51789,1.51828,1.51787,1.51794,534200000.0
2006-12-05 11:12:00,1.51794,1.5183,1.51794,1.51816,558200001.0
2006-12-05 11:13:00,1.51814,1.51814,1.51788,1.51794,381900002.0
2006-12-05 11:14:00,1.51788,1.51811,1.51777,1.5181,521900003.0
2006-12-05 11:15:00,1.51799,1.51801,1.51774,1.51775,473000000.0
2006-12-05 11:16:00,1.51759,1.51789,1.51746,1.51756,474100002.0
2006-12-05 11:17:00,1.51779,1.5182,1.51749,1.51796,422700001.0
2006-12-05 11:18:00,1.5182,1.51892,1.5182,1.51872,372900000.0
2006-12-05 11:19:00,1.51863,1.51907,1.51847,1.51892,377200002.0
2006-12-05 11:20:00,1.51885,1.51931,1.51878,1.51895,577600003.0
2006-12-05 11:21:00,1.51913,1.51935,1.51875,1.51892,559500000.0
2006-12-05 11:22:00,1.51864,1.51899,1.51839,1.5184,660200003.0
2006-12-05 11:23:00,1.51825,1.51825,1.51785,1.51811,477300000.0
2006-12-05 11:24:00,1.51815,1.51815,1.51789,1.51801,427300001.0
2006-12-05 11:25:00,1.51801,1.51801,1.51756,1.51775,451400001.0
2006-12-05 11:26:00,1.51778,1.51778,1.51746,1.51758,521500002.0
2006-12-05 11:27:00,1.51742,1.51749,1.51701,1.51709,641400001.0
2006-12-05 11:28:00,1.5171,1.51729,1.51672,1.51704,389200002.0
2006-12-05 11:29:00,1.51707,1.51723,1.51682,1.51707,402100000.0
2006-12-05 11:30:00,1.51718,1.51783,1.51718,1.51736,424900000.0
2006-12-05 11:31:00,1.51745,1.51771,1.51731,1.51741,616500001.0
2006-12-05 11:32:00,1.51746,1.51757,1.5171,1.51722,495200002.0
2006-12-05 11:33:00,1.51716,1.51738,1.51695,1.5172,481800002.0
2006-12-05 11:34:00,1.51713,1.51713,1.51655,1.51667,550800002.0
2006-12-05 11:35:00,1.51682,1.51704,1.51675,1.5169,609900008.0
2006-12-05 11:36:00,1.51677,1.51699,1.51674,1.51693,502100000.0
2006-12-05 11:37:00,1.51706,1.51727,1.51699,1.51711,499400002.0
2006-12-05 11:38:00,1.51729,1.51739,1.51703,1.51708,530500000.0
2006-12-05 11:39:00,1.51717,1.51731,1.5169,1.51694,718600001.0
2006-12-05 11:40:00,1.51703,1.51719,1.51692,1.51717,684700000.0
2006-12-05 11:41:00,1.51712,1.51725,1.51666,1.51714,706500002.0
2006-12-05 11:42:00,1.51719,1.51719,1.51683,1.517,572900000.0
2006-12-05 11:43:00,1.51697,1.51726,1.51697,1.51705,544300000.0
2006-12-05 11:44:00,1.51728,1.51744,1.51714,1.51717,604000000.0
2006-12-05 11:45:00,1.51727,1.51727,1.51688,1.51721,573300001.0
2006-12-05 11:46:00,1.51729,1.51775,1.51729,1.51762,511000001.0
2006-12-05 11:47:00,1.51754,1.51769,1.51735,1.51758,465500000.0
2006-12-05 11:48:00,1.51743,1.51756,1.5171,1.51712,525700001.0
2006-12-05 11:49:00,1.51742,1.51759,1.51729,1.51746,519800002.0
2006-12-05 11:50:00,1.51748,1.51784,1.51743,1.51775,332000001.0
2006-12-05 11:51:00,1.51792,1.51807,1.51787,1.51798,194700000.0
2006-12-05 11:52:00,1.51784,1.51784,1.51746,1.51765,240200000.0
2006-12-05 11:53:00,1.51754,1.51775,1.51747,1.51765,232600002.0
2006-12-05 11:54:00,1.51765,1.5177,1.51718,1.51761,324100000.0
2006-12-05 11:55:00,1.51771,1.51786,1.51759,1.51775,535200001.0
2006-12-05 11:56:00,1.5178,1.51796,1.51753,1.51789,427800002.0
2006-12-05 11:57:00,1.51786,1.51786,1.51736,1.51743,482500001.0
2006-12-05 11:58:00,1.51727,1.51727,1.51698,1.51706,518300001.0
2006-12-05 11:59:00,1.51697,1.51722,1.51679,1.51681,448800002.0
2006-12-05 12:00:00,1.51699,1.51733,1.51658,1.51731,449600000.0
2006-12-05 12:01:00,1.51737,1.51749,1.51699,1.51719,425300000.0
2006-12-05 12:02:00,1.51708,1.51711,1.51665,1.51677,422500001.0
2006-12-05 12:03:00,1.51666,1.51716,1.51649,1.51716,340600000.0
2006-12-05 12:04:00,1.51704,1.5173,1.51694,1.51703,421700000.0
2006-12-05 12:05:00,1.51698,1.51711,1.51658,1.51663,396600000.0
2006-12-05 12:06:00,1.51641,1.51662,1.51607,1.51657,394900000.0
2006-12-05 12:07:00,1.51653,1.51664,1.51614,1.51625,346600001.0
2006-12-05 12:08:00,1.51618,1.5163,1.51588,1.5161,525800002.0
2006-12-05 12:09:00,1.51616,1.51655,1.51604,1.51633,416600002.0
2006-12-05 12:10:00,1.51632,1.51685,1.51631,1.51685,361400001.0
2006-12-05 12:11:00,1.51691,1.51737,1.5168,1.51715,231600000.0
2006-12-05 12:12:00,1.51749,1.51763,1.51736,1.51747,258900000.0
2006-12-05 12:13:00,1.51734,1.51754,1.51729,1.51748,561400000.0
2006-12-05 12:14:00,1.51766,1.51776,1.51738,1.51764,557700000.0
2006-12-05 12:15:00,1.51745,1.51766,1.51741,1.51756,346400000.0
2006-12-05 12:16:00,1.51759,1.51794,1.51759,1.51783,399100000.0
2006-12-05 12:17:00,1.51793,1.51806,1.51786,1.51804,237700001.0
2006-12-05 12:18:00,1.51798,1.51818,1.51787,1.51808,319300000.0
2006-12-05 12:19:00,1.518,1.51813,1.51781,1.518,455000000.0
2006-12-05 12:20:00,1.51806,1.51817,1.51779,1.51805,430800000.0
2006-12-05 12:21:00,1.51804,1.51822,1.51802,1.51815,442000000.0
2006-12-05 12:22:00,1.51808,1.51814,1.51788,1.51799,345300000.0
2006-12-05 12:23:00,1.51794,1.51835,1.51794,1.51835,371800001.0
2006-12-05 12:24:00,1.51812,1.51828,1.51748,1.51748,566400000.0
2006-12-05 12:25:00,1.51759,1.51779,1.51739,1.51775,384300000.0
2006-12-05 12:26:00,1.5178,1.51788,1.51756,1.51773,477000000.0
2006-12-05 12:27:00,1.51761,1.51795,1.51761,1.51764,482200001.0
2006-12-05 12:28:00,1.51764,1.518,1.51759,1.51785,491800000.0
2006-12-05 12:29:00,1.51795,1.51812,1.51786,1.51797,674700001.0
2006-12-05 12:30:00,1.518,1.51872,1.518,1.51872,610800002.0
2006-12-05 12:31:00,1.5189,1.51921,1.51862,1.51879,620300000.0
2006-12-05 12:32:00,1.51882,1.51921,1.51877,1.51887,643700001.0
2006-12-05 12:33:00,1.519,1.51926,1.51873,1.51873,51600000.0
2006-12-05 12:34:00,1.5187,1.5195,1.5187,1.51933,630400001.0
2006-12-05 12:35:00,1.51949,1.51949,1.51884,1.51925,617800000.0
2006-12-05 12:36:00,1.5193,1.51945,1.5192,1.5194,416800001.0
2006-12-05 12:37:00,1.51933,1.51946,1.51903,1.51903,549900000.0
2006-12-05 12:38:00,1.51908,1.51919,1.51872,1.51894,681100000.0
2006-12-05 12:39:00,1.51877,1.51888,1.51849,1.51871,482800002.0
2006-12-05 12:40:00,1.51875,1.51894,1.51843,1.51875,586600003.0
2006-12-05 12:41:00,1.5187,1.51875,1.51847,1.51847,265100001.0
2006-12-05 12:42:00,1.51845,1.51872,1.51845,1.51852,362800001.0
2006-12-05 12:43:00,1.51851,1.51897,1.51851,1.51881,473500000.0
2006-12-05 12:44:00,1.51891,1.51895,1.51859,1.51886,439300000.0
2006-12-05 12:45:00,1.51902,1.51965,1.51902,1.51965,460500002.0
2006-12-05 12:46:00,1.51972,1.51974,1.51955,1.51965,438000001.0
2006-12-05 12:47:00,1.51954,1.51972,1.51937,1.51951,372200000.0
2006-12-05 12:48:00,1.51961,1.51974,1.51945,1.51953,501000002.0
2006-12-05 12:49:00,1.51951,1.51956,1.51926,1.51936,485000000.0
2006-12-05 12:50:00,1.51955,1.51984,1.51932,1.51932,453700001.0
2006-12-05 12:51:00,1.51924,1.51964,1.51921,1.51933,495500001.0
2006-12-05 12:52:00,1.51941,1.51959,1.51933,1.51954,326800000.0
2006-12-05 12:53:00,1.5198,1.52013,1.51962,1.51987,271300000.0
2006-12-05 12:54:00,1.51998,1.5203,1.51991,1.52023,431700001.0
2006-12-05 12:55:00,1.52019,1.52037,1.52006,1.52015,465200001.0
2006-12-05 12:56:00,1.52021,1.52037,1.52002,1.52019,423000000.0
2006-12-05 12:57:00,1.52037,1.52042,1.52009,1.52026,539300002.0
2006-12-05 12:58:00,1.52028,1.52035,1.52014,1.52031,395900002.0
2006-12-05 12:59:00,1.52014,1.52026,1.51995,1.52016,672400000.0
2006-12-05 13:00:00,1.52025,1.52044,1.52018,1.52033,202900000.0
2006-12-05 13:01:00,1.52029,1.52058,1.5202,1.52032,356000001.0
2006-12-05 13:02:00,1.5203,1.52063,1.52029,1.52057,288100000.0
2006-12-05 13:03:00,1.52042,1.52057,1.52027,1.52031,493400003.0
2006-12-05 13:04:00,1.52022,1.52028,1.51994,1.52025,300400000.0
2006-12-05 13:05:00,1.52033,1.52065,1.52024,1.52061,135400000.0
2006-12-05 13:06:00,1.52059,1.52063,1.52011,1.52013,391200000.0
2006-12-05 13:07:00,1.52001,1.52029,1.52001,1.52018,340600002.0
2006-12-05 13:08:00,1.52017,1.52027,1.51996,1.52012,185000000.0
2006-12-05 13:09:00,1.52008,1.52034,1.52,1.52001,292200001.0
2006-12-05 13:10:00,1.51999,1.52024,1.51991,1.51997,149000000.0
2006-12-05 13:11:00,1.52002,1.52049,1.52002,1.52005,422100000.0
2006-12-05 13:12:00,1.51991,1.52003,1.51979,1.52,265100000.0
2006-12-05 13:13:00,1.52004,1.52009,1.51995,1.52007,307400000.0
2006-12-05 13:14:00,1.52006,1.52009,1.51987,1.51992,377900000.0
2006-12-05 13:15:00,1.51986,1.51996,1.51959,1.51996,418000000.0
2006-12-05 13:16:00,1.52005,1.52013,1.51989,1.52005,114400000.0
2006-12-05 13:17:00,1.52017,1.5204,1.52007,1.52014,150800001.0
2006-12-05 13:18:00,1.5201,1.52047,1.5201,1.52047,310100001.0
2006-12-05 13:19:00,1.52025,1.52044,1.52008,1.52041,309400001.0
2006-12-05 13:20:00,1.52039,1.52052,1.52029,1.52047,192700000.0
2006-12-05 13:21:00,1.52047,1.52057,1.52035,1.52057,167700000.0
2006-12-05 13:22:00,1.52078,1.52157,1.52067,1.52135,211200000.0
2006-12-05 13:23:00,1.52153,1.5218,1.52132,1.52132,234300001.0
2006-12-05 13:24:00,1.52148,1.5217,1.52139,1.52139,211800001.0
2006-12-05 13:25:00,1.52142,1.52162,1.52139,1.52141,148500000.0
2006-12-05 13:26:00,1.5215,1.52152,1.52128,1.5214,215300000.0
2006-12-05 13:27:00,1.52137,1.52152,1.52132,1.52133,314800000.0
2006-12-05 13:28:00,1.52121,1.5217,1.52121,1.52157,453000001.0
2006-12-05 13:29:00,1.52184,1.52189,1.52144,1.52158,520300000.0
2006-12-05 13:30:00,1.52155,1.52155,1.5209,1.52111,545900000.0
2006-12-05 13:31:00,1.5212,1.52131,1.5209,1.52104,479300000.0
2006-12-05 13:32:00,1.52105,1.52128,1.52105,1.52128,243200000.0
2006-12-05 13:33:00,1.52119,1.52132,1.521,1.52112,385900000.0
2006-12-05 13:34:00,1.52113,1.52137,1.52106,1.52118,312800000.0
2006-12-05 13:35:00,1.52119,1.52139,1.52109,1.52135,331500000.0
2006-12-05 13:36:00,1.52129,1.52129,1.52088,1.52093,413000000.0
2006-12-05 13:37:00,1.52077,1.52106,1.52072,1.52089,408000000.0
2006-12-05 13:38:00,1.52073,1.52116,1.52073,1.52099,399400001.0
2006-12-05 13:39:00,1.521,1.52121,1.52068,1.52078,264100000.0
2006-12-05 13:40:00,1.52061,1.52121,1.52061,1.52088,419400001.0
2006-12-05 13:41:00,1.52103,1.52124,1.52096,1.52108,197900000.0
2006-12-05 13:42:00,1.52108,1.52124,1.52099,1.52104,171800001.0
2006-12-05 13:43:00,1.52099,1.52113,1.52077,1.52077,128400000.0
2006-12-05 13:44:00,1.52073,1.52073,1.5204,1.5204,274100001.0
2006-12-05 13:45:00,1.52043,1.52062,1.52029,1.5204,519100002.0
2006-12-05 13:46:00,1.52042,1.52055,1.52025,1.52055,418700000.0
2006-12-05 13:47:00,1.52059,1.52089,1.52054,1.52089,531600001.0
2006-12-05 13:48:00,1.52086,1.52088,1.52068,1.52072,223200000.0
2006-12-05 13:49:00,1.52085,1.52097,1.52075,1.52086,229200001.0
2006-12-05 13:50:00,1.52079,1.52079,1.5202,1.52043,276700000.0
2006-12-05 13:51:00,1.52058,1.52058,1.52027,1.52048,232200000.0
2006-12-05 13:52:00,1.52028,1.52057,1.52019,1.52034,407800000.0
2006-12-05 13:53:00,1.52014,1.52043,1.52014,1.52021,535600001.0
2006-12-05 13:54:00,1.52001,1.52049,1.51998,1.52032,438900000.0
2006-12-05 13:55:00,1.52016,1.52024,1.52001,1.52005,345800000.0
2006-12-05 13:56:00,1.52013,1.52026,1.51997,1.52025,462300000.0
2006-12-05 13:57:00,1.52021,1.52021,1.51989,1.5202,358500000.0
2006-12-05 13:58:00,1.52001,1.52013,1.51976,1.52013,237400000.0
2006-12-05 13:59:00,1.51992,1.52016,1.51981,1.52007,375600001.0
2006-12-05 14:00:00,1.51985,1.52015,1.51984,1.52,342500000.0
2006-12-05 14:01:00,1.51994,1.52033,1.51994,1.52021,401400004.0
2006-12-05 14:02:00,1.52031,1.52051,1.52018,1.52051,319400000.0
2006-12-05 14:03:00,1.52047,1.52073,1.52039,1.52066,395300000.0
2006-12-05 14:04:00,1.5207,1.5208,1.52056,1.52066,483700003.0
2006-12-05 14:05:00,1.52081,1.52107,1.52079,1.52083,341800000.0
2006-12-05 14:06:00,1.52091,1.52119,1.52081,1.52096,319500000.0
2006-12-05 14:07:00,1.52091,1.52122,1.52079,1.52091,350900002.0
2006-12-05 14:08:00,1.52081,1.52085,1.52053,1.52056,396700000.0
2006-12-05 14:09:00,1.52062,1.5211,1.52062,1.52088,168000001.0
2006-12-05 14:10:00,1.52097,1.52097,1.52068,1.5207,254700000.0
2006-12-05 14:11:00,1.52067,1.52083,1.52052,1.52078,115100000.0
2006-12-05 14:12:00,1.52076,1.52087,1.52064,1.52071,240300000.0
2006-12-05 14:13:00,1.52068,1.52086,1.52064,1.52072,210200001.0
2006-12-05 14:14:00,1.5207,1.52085,1.52062,1.52066,215700002.0
2006-12-05 14:15:00,1.52072,1.52112,1.52054,1.52096,408100002.0
2006-12-05 14:16:00,1.52061,1.5207,1.52033,1.52048,181200000.0
2006-12-05 14:17:00,1.52036,1.52049,1.51995,1.52011,665300003.0
2006-12-05 14:18:00,1.51998,1.5202,1.51974,1.52008,428200000.0
2006-12-05 14:19:00,1.52023,1.52039,1.52013,1.52018,465200001.0
2006-12-05 14:20:00,1.52018,1.52054,1.52018,1.52054,192500000.0
2006-12-05 14:21:00,1.52069,1.52078,1.52054,1.52054,377800000.0
2006-12-05 14:22:00,1.52062,1.52062,1.52027,1.52058,636700002.0
2006-12-05 14:23:00,1.5207,1.52085,1.52058,1.52069,174000000.0
2006-12-05 14:24:00,1.52049,1.52086,1.52042,1.52057,476800001.0
2006-12-05 14:25:00,1.52061,1.52085,1.52052,1.52063,586100000.0
2006-12-05 14:26:00,1.52051,1.52066,1.52028,1.52047,622800003.0
2006-12-05 14:27:00,1.52069,1.52094,1.52054,1.52074,413500003.0
2006-12-05 14:28:00,1.52066,1.5207,1.52002,1.52045,45000000.0
2006-12-05 14:29:00,1.52052,1.52054,1.52003,1.52019,32200000.0
2006-12-05 14:30:00,1.52016,1.52033,1.51977,1.52033,34800000.0
2006-12-05 14:31:00,1.51997,1.52007,1.51987,1.51993,37600000.0
2006-12-05 14:32:00,1.52009,1.52026,1.51996,1.52015,30400000.0
2006-12-05 14:33:00,1.51994,1.5202,1.51983,1.52012,37800000.0
2006-12-05 14:34:00,1.52025,1.52044,1.52018,1.52044,30800000.0
2006-12-05 14:35:00,1.52056,1.52058,1.5204,1.52052,30300000.0
2006-12-05 14:36:00,1.5207,1.52075,1.52018,1.52018,51100000.0
2006-12-05 14:37:00,1.52067,1.52074,1.52051,1.52074,30200000.0
2006-12-05 14:38:00,1.52076,1.52076,1.52036,1.52069,40000000.0
2006-12-05 14:39:00,1.52048,1.52072,1.52017,1.52058,43100000.0
2006-12-05 14:40:00,1.52057,1.52068,1.52039,1.52048,41000001.0
2006-12-05 14:41:00,1.52051,1.52059,1.52036,1.52055,46600000.0
2006-12-05 14:42:00,1.52024,1.52042,1.51981,1.51981,42600000.0
2006-12-05 14:43:00,1.52023,1.5204,1.52012,1.52032,47000000.0
2006-12-05 14:44:00,1.52029,1.52047,1.52018,1.52044,55600000.0
2006-12-05 14:45:00,1.52024,1.52045,1.52013,1.52024,53800001.0
2006-12-05 14:46:00,1.52041,1.52055,1.52022,1.52047,33000000.0
2006-12-05 14:47:00,1.5206,1.52061,1.52038,1.5206,31000000.0
2006-12-05 14:48:00,1.52065,1.52073,1.52039,1.52064,44600000.0
2006-12-05 14:49:00,1.52064,1.52069,1.52049,1.52064,45400000.0
2006-12-05 14:50:00,1.52046,1.52062,1.52038,1.52062,43200000.0
2006-12-05 14:51:00,1.52058,1.52076,1.52047,1.52063,33200000.0
2006-12-05 14:52:00,1.52061,1.52079,1.52056,1.52079,25200000.0
2006-12-05 14:53:00,1.52067,1.52081,1.52028,1.52059,35000000.0
2006-12-05 14:54:00,1.52076,1.52076,1.52015,1.52015,43400000.0
2006-12-05 14:55:00,1.52037,1.52047,1.52012,1.52012,49600000.0
2006-12-05 14:56:00,1.52026,1.52026,1.51971,1.52004,41800000.0
2006-12-05 14:57:00,1.52009,1.52033,1.52002,1.52022,33200000.0
2006-12-05 14:58:00,1.52007,1.52063,1.52007,1.52048,56700000.0
2006-12-05 14:59:00,1.52049,1.52059,1.52013,1.52016,30200000.0
2006-12-05 15:00:00,1.52013,1.52049,1.5201,1.52014,45800000.0
2006-12-05 15:01:00,1.52069,1.52069,1.52035,1.52035,26200000.0
2006-12-05 15:02:00,1.5204,1.52066,1.52028,1.52066,32600000.0
2006-12-05 15:03:00,1.52069,1.52081,1.52019,1.52054,39400000.0
2006-12-05 15:04:00,1.52051,1.52067,1.52036,1.52051,51800000.0
2006-12-05 15:05:00,1.52037,1.52062,1.52031,1.52056,39400000.0
2006-12-05 15:06:00,1.52035,1.52038,1.51987,1.52031,27400000.0
2006-12-05 15:07:00,1.52077,1.52077,1.52045,1.52067,40900000.0
2006-12-05 15:08:00,1.52065,1.52102,1.52065,1.52096,39800000.0
2006-12-05 15:09:00,1.52101,1.52138,1.52101,1.52133,35200000.0
2006-12-05 15:10:00,1.52106,1.52112,1.52059,1.52059,49800000.0
2006-12-05 15:11:00,1.52063,1.521,1.52058,1.52092,34100000.0
2006-12-05 15:12:00,1.52082,1.52101,1.52052,1.52061,51000001.0
2006-12-05 15:13:00,1.52084,1.52084,1.52019,1.52027,23000000.0
2006-12-05 15:14:00,1.52008,1.52017,1.52004,1.52004,43100000.0
2006-12-05 15:15:00,1.52008,1.52008,1.51942,1.51972,52800000.0
2006-12-05 15:16:00,1.51919,1.51919,1.5187,1.51906,29100000.0
2006-12-05 15:17:00,1.51912,1.51924,1.51898,1.51911,52300001.0
2006-12-05 15:18:00,1.519,1.51924,1.51886,1.51924,36200000.0
2006-12-05 15:19:00,1.5193,1.51941,1.51908,1.51909,25000000.0
2006-12-05 15:20:00,1.51922,1.51946,1.5192,1.51927,29300000.0
2006-12-05 15:21:00,1.51932,1.51934,1.51906,1.51929,34800001.0
2006-12-05 15:22:00,1.51932,1.51932,1.51904,1.51921,50900000.0
2006-12-05 15:23:00,1.51899,1.51915,1.51871,1.51915,30600000.0
2006-12-05 15:24:00,1.51935,1.51935,1.51867,1.51875,18800000.0
2006-12-05 15:25:00,1.51868,1.51871,1.51818,1.51818,32200000.0
2006-12-05 15:26:00,1.51836,1.5186,1.51834,1.5185,32500000.0
2006-12-05 15:27:00,1.51866,1.51903,1.51865,1.51903,29800000.0
2006-12-05 15:28:00,1.51903,1.5195,1.51903,1.51933,35800000.0
2006-12-05 15:29:00,1.51932,1.51938,1.51917,1.5192,44200000.0
2006-12-05 15:30:00,1.51936,1.52052,1.51908,1.52052,30400000.0
2006-12-05 15:31:00,1.52047,1.52089,1.52041,1.52075,43500000.0
2006-12-05 15:32:00,1.52091,1.52115,1.52079,1.52091,38800000.0
2006-12-05 15:33:00,1.5207,1.5207,1.52032,1.5205,40500000.0
2006-12-05 15:34:00,1.52035,1.52065,1.52034,1.5205,37400001.0
2006-12-05 15:35:00,1.52057,1.52081,1.52033,1.52033,45300000.0
2006-12-05 15:36:00,1.52051,1.52051,1.52008,1.52021,46600000.0
2006-12-05 15:37:00,1.52016,1.5203,1.51984,1.5199,50800000.0
2006-12-05 15:38:00,1.51961,1.51986,1.5195,1.51969,48600000.0
2006-12-05 15:39:00,1.51964,1.5198,1.51943,1.5195,53100000.0
2006-12-05 15:40:00,1.51984,1.52007,1.51969,1.5197,29200000.0
2006-12-05 15:41:00,1.51962,1.51962,1.51919,1.51948,43400000.0
2006-12-05 15:42:00,1.5193,1.51936,1.51874,1.51902,28100000.0
2006-12-05 15:43:00,1.51917,1.5194,1.51903,1.51928,43400000.0
2006-12-05 15:44:00,1.51934,1.51939,1.51881,1.51927,29600000.0
2006-12-05 15:45:00,1.51925,1.51942,1.519,1.51919,46400000.0
2006-12-05 15:46:00,1.51947,1.51953,1.51901,1.51901,47900000.0
2006-12-05 15:47:00,1.51883,1.51887,1.51847,1.51847,42000000.0
2006-12-05 15:48:00,1.51851,1.51859,1.51824,1.51836,31600000.0
2006-12-05 15:49:00,1.51827,1.51827,1.51791,1.51791,47000000.0
2006-12-05 15:50:00,1.51772,1.51782,1.5172,1.51731,85300000.0
2006-12-05 15:51:00,1.51749,1.51779,1.51744,1.51779,35800000.0
2006-12-05 15:52:00,1.51797,1.51802,1.51774,1.51779,41000000.0
2006-12-05 15:53:00,1.5176,1.51811,1.51759,1.51786,56900001.0
2006-12-05 15:54:00,1.51794,1.51794,1.51732,1.51732,33200000.0
2006-12-05 15:55:00,1.51752,1.51763,1.51719,1.51734,40000000.0
2006-12-05 15:56:00,1.51744,1.51797,1.51724,1.51784,27800000.0
2006-12-05 15:57:00,1.51783,1.51805,1.51779,1.5178,26000000.0
2006-12-05 15:58:00,1.51798,1.51798,1.51744,1.5176,38700000.0
2006-12-05 15:59:00,1.51778,1.51778,1.51759,1.51759,30400000.0
2006-12-05 16:00:00,1.51769,1.5184,1.51729,1.51832,42200000.0
2006-12-05 16:01:00,1.51822,1.5186,1.51812,1.51848,26600000.0
2006-12-05 16:02:00,1.51899,1.5192,1.51857,1.51861,39600000.0
2006-12-05 16:03:00,1.51854,1.51863,1.51765,1.51765,42400000.0
2006-12-05 16:04:00,1.5174,1.51785,1.51727,1.51761,37300000.0
2006-12-05 16:05:00,1.51762,1.51774,1.51724,1.51746,18400000.0
2006-12-05 16:06:00,1.51742,1.51759,1.5173,1.51736,37600000.0
2006-12-05 16:07:00,1.51741,1.51763,1.51715,1.51719,28900000.0
2006-12-05 16:08:00,1.51721,1.51736,1.51704,1.51714,36600000.0
2006-12-05 16:09:00,1.51695,1.51742,1.51695,1.51737,31400000.0
2006-12-05 16:10:00,1.51749,1.51749,1.517,1.51712,45800000.0
2006-12-05 16:11:00,1.51675,1.51724,1.51668,1.51723,32800000.0
2006-12-05 16:12:00,1.51714,1.51738,1.51695,1.51709,43500000.0
2006-12-05 16:13:00,1.51704,1.51737,1.51704,1.51737,31700000.0
2006-12-05 16:14:00,1.51725,1.5177,1.51725,1.5177,34100000.0
2006-12-05 16:15:00,1.5176,1.51782,1.51734,1.51755,36200000.0
2006-12-05 16:16:00,1.51744,1.51772,1.5174,1.51766,34900000.0
2006-12-05 16:17:00,1.51767,1.51787,1.51767,1.51775,51600001.0
2006-12-05 16:18:00,1.51787,1.51787,1.51741,1.51749,35600000.0
2006-12-05 16:19:00,1.51781,1.51782,1.5175,1.51766,35400000.0
2006-12-05 16:20:00,1.51754,1.51777,1.51753,1.51772,41800000.0
2006-12-05 16:21:00,1.51766,1.51775,1.51742,1.5176,46800000.0
2006-12-05 16:22:00,1.51756,1.51764,1.51734,1.51753,51500000.0
2006-12-05 16:23:00,1.51766,1.51766,1.5175,1.51754,33000000.0
2006-12-05 16:24:00,1.51764,1.51769,1.51755,1.51759,29400000.0
2006-12-05 16:25:00,1.51769,1.51769,1.51706,1.51752,30600000.0
2006-12-05 16:26:00,1.51785,1.51788,1.51762,1.5177,51300000.0
2006-12-05 16:27:00,1.51794,1.51826,1.51794,1.51803,32400000.0
2006-12-05 16:28:00,1.51835,1.51863,1.51835,1.51852,50400000.0
2006-12-05 16:29:00,1.51868,1.51887,1.51851,1.51851,39200000.0
2006-12-05 16:30:00,1.51841,1.5187,1.51836,1.5187,45300000.0
2006-12-05 16:31:00,1.51868,1.51885,1.51862,1.51864,32700000.0
2006-12-05 16:32:00,1.51878,1.5189,1.51826,1.51852,29200000.0
2006-12-05 16:33:00,1.51865,1.51872,1.51858,1.51858,45400000.0
2006-12-05 16:34:00,1.51858,1.51879,1.51842,1.51849,65000000.0
2006-12-05 16:35:00,1.51866,1.51878,1.51843,1.5187,48900000.0
2006-12-05 16:36:00,1.51845,1.51866,1.51826,1.51851,30400000.0
2006-12-05 16:37:00,1.51867,1.51885,1.5183,1.51885,49100000.0
2006-12-05 16:38:00,1.51899,1.51917,1.51894,1.51902,58200000.0
2006-12-05 16:39:00,1.51915,1.51918,1.51884,1.51895,35200000.0
2006-12-05 16:40:00,1.51871,1.51908,1.51868,1.51908,39400001.0
2006-12-05 16:41:00,1.51866,1.51913,1.51866,1.5191,30200000.0
2006-12-05 16:42:00,1.51917,1.51945,1.51912,1.51945,43200000.0
2006-12-05 16:43:00,1.5192,1.51927,1.5191,1.51924,42000000.0
2006-12-05 16:44:00,1.5193,1.51937,1.5192,1.51926,44600000.0
2006-12-05 16:45:00,1.519,1.51935,1.519,1.51932,28800000.0
2006-12-05 16:46:00,1.51951,1.51955,1.51931,1.51949,48600000.0
2006-12-05 16:47:00,1.5195,1.5195,1.5192,1.51938,47400001.0
2006-12-05 16:48:00,1.51989,1.51989,1.51917,1.51985,29200000.0
2006-12-05 16:49:00,1.5201,1.52012,1.51997,1.52008,31500000.0
2006-12-05 16:50:00,1.51993,1.51995,1.51983,1.51983,41200000.0
2006-12-05 16:51:00,1.52001,1.52035,1.51996,1.52022,41700000.0
2006-12-05 16:52:00,1.52011,1.52011,1.51981,1.5201,49600000.0
2006-12-05 16:53:00,1.52018,1.52045,1.52004,1.52004,56600000.0
2006-12-05 16:54:00,1.52009,1.52049,1.52009,1.52046,35200000.0
2006-12-05 16:55:00,1.5205,1.52067,1.52036,1.52058,26100000.0
2006-12-05 16:56:00,1.52043,1.52043,1.52012,1.52012,49100001.0
2006-12-05 16:57:00,1.52007,1.52049,1.52007,1.52043,29200000.0
2006-12-05 16:58:00,1.5203,1.5205,1.52018,1.52022,32800000.0
2006-12-05 16:59:00,1.52042,1.52049,1.51999,1.52001,29600000.0
2006-12-05 17:00:00,1.51872,1.51965,1.51769,1.51769,59600001.0
2006-12-05 17:01:00,1.51703,1.51768,1.51685,1.51767,43800000.0
2006-12-05 17:02:00,1.51764,1.51781,1.51747,1.51756,37800000.0
2006-12-05 17:03:00,1.51757,1.51816,1.51745,1.51809,41800000.0
2006-12-05 17:04:00,1.51861,1.51908,1.51823,1.51877,33400000.0
2006-12-05 17:05:00,1.5191,1.51944,1.51869,1.51889,37600000.0
2006-12-05 17:06:00,1.51886,1.51895,1.51867,1.51894,35400000.0
2006-12-05 17:07:00,1.51879,1.51922,1.51855,1.51922,42600000.0
2006-12-05 17:08:00,1.51897,1.51935,1.5188,1.51935,40200000.0
2006-12-05 17:09:00,1.51901,1.51937,1.51862,1.51868,49200000.0
2006-12-05 17:10:00,1.51832,1.51869,1.51826,1.51862,51100001.0
2006-12-05 17:11:00,1.51817,1.51826,1.51787,1.51811,21000000.0
2006-12-05 17:12:00,1.51772,1.51792,1.51754,1.51765,26300000.0
2006-12-05 17:13:00,1.51721,1.51742,1.51702,1.51734,38700000.0
2006-12-05 17:14:00,1.51707,1.5175,1.51707,1.51708,50000000.0
2006-12-05 17:15:00,1.51737,1.51779,1.5172,1.51765,36200000.0
2006-12-05 17:16:00,1.51768,1.51852,1.51768,1.51833,39100000.0
2006-12-05 17:17:00,1.51842,1.51872,1.51805,1.51847,55900000.0
2006-12-05 17:18:00,1.51866,1.51871,1.51839,1.51871,51000000.0
2006-12-05 17:19:00,1.51857,1.51908,1.51857,1.51908,32200000.0
2006-12-05 17:20:00,1.51914,1.51915,1.51889,1.51915,41200001.0
2006-12-05 17:21:00,1.51975,1.51984,1.51909,1.51951,48600001.0
2006-12-05 17:22:00,1.51934,1.51967,1.51887,1.51887,34800000.0
2006-12-05 17:23:00,1.51858,1.51898,1.51858,1.51888,34900000.0
2006-12-05 17:24:00,1.51894,1.51924,1.51884,1.51908,40200000.0
2006-12-05 17:25:00,1.51884,1.5194,1.51879,1.51907,56400000.0
2006-12-05 17:26:00,1.51869,1.51908,1.51849,1.51903,40500000.0
2006-12-05 17:27:00,1.5192,1.5192,1.51837,1.51837,28400000.0
2006-12-05 17:28:00,1.5188,1.51894,1.51845,1.51871,52800000.0
2006-12-05 17:29:00,1.5188,1.51897,1.51843,1.51874,38600000.0
2006-12-05 17:30:00,1.51852,1.51868,1.51821,1.51863,65800000.0
2006-12-05 17:31:00,1.51863,1.51924,1.51852,1.51909,39100000.0
2006-12-05 17:32:00,1.51903,1.51929,1.51892,1.51896,29000000.0
2006-12-05 17:33:00,1.51919,1.51934,1.51883,1.51916,41400000.0
2006-12-05 17:34:00,1.51899,1.51938,1.51887,1.51887,51400001.0
2006-12-05 17:35:00,1.51881,1.51897,1.51864,1.51887,32000000.0
2006-12-05 17:36:00,1.519,1.519,1.51875,1.51891,44800000.0
2006-12-05 17:37:00,1.519,1.51909,1.51828,1.51893,24200000.0
2006-12-05 17:38:00,1.51899,1.51934,1.51899,1.51907,56200000.0
2006-12-05 17:39:00,1.51955,1.51974,1.51955,1.51972,33200000.0
2006-12-05 17:40:00,1.51926,1.51963,1.51924,1.51932,30400000.0
2006-12-05 17:41:00,1.51926,1.51936,1.51887,1.51929,44600000.0
2006-12-05 17:42:00,1.5193,1.51949,1.51891,1.51931,35000000.0
2006-12-05 17:43:00,1.51941,1.51945,1.51891,1.51912,39900000.0
2006-12-05 17:44:00,1.5189,1.51906,1.51867,1.51877,37800000.0
2006-12-05 17:45:00,1.51878,1.51941,1.51874,1.51938,25400000.0
2006-12-05 17:46:00,1.51949,1.51951,1.51927,1.51939,39800000.0
2006-12-05 17:47:00,1.51932,1.51991,1.51932,1.51974,39300000.0
2006-12-05 17:48:00,1.5196,1.51991,1.51945,1.5198,42100000.0
2006-12-05 17:49:00,1.52013,1.52038,1.51992,1.52031,25400000.0
2006-12-05 17:50:00,1.5205,1.52071,1.5205,1.52071,25200000.0
2006-12-05 17:51:00,1.52059,1.52073,1.52041,1.52041,25400000.0
2006-12-05 17:52:00,1.52032,1.52046,1.52023,1.52033,26800000.0
2006-12-05 17:53:00,1.52042,1.52067,1.52042,1.52058,20800000.0
2006-12-05 17:54:00,1.52036,1.52083,1.5201,1.52034,35600000.0
2006-12-05 17:55:00,1.52051,1.52091,1.52008,1.52081,41200000.0
2006-12-05 17:56:00,1.52077,1.52101,1.52077,1.52088,28000000.0
2006-12-05 17:57:00,1.52089,1.52101,1.52077,1.52087,47600000.0
2006-12-05 17:58:00,1.52084,1.52103,1.52054,1.52103,42200000.0
2006-12-05 17:59:00,1.52087,1.52091,1.52035,1.52052,52200001.0
2006-12-05 18:00:00,1.52085,1.52086,1.52056,1.52066,46800001.0
2006-12-05 18:01:00,1.52075,1.52075,1.52037,1.52052,47300000.0
2006-12-05 18:02:00,1.52061,1.52073,1.52054,1.52073,40800000.0
2006-12-05 18:03:00,1.5204,1.52064,1.52021,1.52025,31400000.0
2006-12-05 18:04:00,1.52052,1.52062,1.5204,1.52045,50600000.0
2006-12-05 18:05:00,1.52059,1.52072,1.52047,1.52072,30600000.0
2006-12-05 18:06:00,1.5206,1.52085,1.52036,1.52056,51000000.0
2006-12-05 18:07:00,1.52083,1.52083,1.52047,1.52051,31000000.0
2006-12-05 18:08:00,1.52024,1.52079,1.52024,1.52054,41400000.0
2006-12-05 18:09:00,1.52036,1.52036,1.51958,1.51978,44900000.0
2006-12-05 18:10:00,1.52008,1.52089,1.52008,1.52076,40900000.0
2006-12-05 18:11:00,1.52084,1.521,1.52052,1.52063,45000000.0
2006-12-05 18:12:00,1.52064,1.52092,1.52064,1.5208,44000001.0
2006-12-05 18:13:00,1.52101,1.5211,1.52064,1.52082,39600000.0
2006-12-05 18:14:00,1.52011,1.52102,1.52011,1.52088,34400000.0
2006-12-05 18:15:00,1.52071,1.52118,1.52071,1.52101,54000000.0
2006-12-05 18:16:00,1.5211,1.5212,1.52087,1.52087,32000000.0
2006-12-05 18:17:00,1.52106,1.52124,1.52088,1.52111,45000000.0
2006-12-05 18:18:00,1.52118,1.52126,1.52105,1.52112,48400000.0
2006-12-05 18:19:00,1.52129,1.52129,1.52098,1.52098,23400000.0
2006-12-05 18:20:00,1.52097,1.52104,1.52055,1.52055,42800000.0
2006-12-05 18:21:00,1.5207,1.52104,1.52062,1.52091,42600000.0
2006-12-05 18:22:00,1.52107,1.52134,1.52105,1.52107,27800000.0
2006-12-05 18:23:00,1.52102,1.52131,1.52101,1.52118,33400000.0
2006-12-05 18:24:00,1.52127,1.52134,1.52104,1.52104,47700000.0
2006-12-05 18:25:00,1.52116,1.52122,1.52096,1.52122,29400000.0
2006-12-05 18:26:00,1.52124,1.52133,1.52122,1.52122,41200000.0
2006-12-05 18:27:00,1.5212,1.52136,1.52097,1.5213,38800000.0
2006-12-05 18:28:00,1.52112,1.52116,1.52095,1.52104,33000000.0
2006-12-05 18:29:00,1.52103,1.5212,1.52088,1.52089,33600000.0
2006-12-05 18:30:00,1.5209,1.52092,1.52066,1.52079,27700000.0
2006-12-05 18:31:00,1.52122,1.52129,1.52094,1.52112,23400000.0
2006-12-05 18:32:00,1.52117,1.52144,1.521,1.52144,44000001.0
2006-12-05 18:33:00,1.52139,1.52149,1.5212,1.5212,55400000.0
2006-12-05 18:34:00,1.52146,1.52153,1.52128,1.52145,21800000.0
2006-12-05 18:35:00,1.52155,1.52184,1.5215,1.52171,42400000.0
2006-12-05 18:36:00,1.52124,1.52147,1.52111,1.52115,59000000.0
2006-12-05 18:37:00,1.52134,1.52143,1.52119,1.52137,32500000.0
2006-12-05 18:38:00,1.52141,1.52157,1.52127,1.52152,32400000.0
2006-12-05 18:39:00,1.52121,1.52154,1.52102,1.52106,30000000.0
2006-12-05 18:40:00,1.52117,1.52138,1.52089,1.52113,36600000.0
2006-12-05 18:41:00,1.52128,1.52158,1.52128,1.52158,30600000.0
2006-12-05 18:42:00,1.52157,1.52157,1.52133,1.52157,53100000.0
2006-12-05 18:43:00,1.52149,1.52178,1.52141,1.52157,43500000.0
2006-12-05 18:44:00,1.52152,1.52154,1.52138,1.52146,42000001.0
2006-12-05 18:45:00,1.52164,1.52172,1.52138,1.52138,30400000.0
2006-12-05 18:46:00,1.52155,1.52155,1.5213,1.52131,38800001.0
2006-12-05 18:47:00,1.52112,1.52112,1.52084,1.52088,38100000.0
2006-12-05 18:48:00,1.52083,1.52119,1.5208,1.521,56400001.0
2006-12-05 18:49:00,1.52101,1.52101,1.52076,1.52098,26000000.0
2006-12-05 18:50:00,1.52111,1.52122,1.52093,1.52114,50200000.0
2006-12-05 18:51:00,1.52121,1.52139,1.52088,1.52095,54000000.0
2006-12-05 18:52:00,1.52074,1.52116,1.52074,1.52105,60600000.0
2006-12-05 18:53:00,1.52101,1.52101,1.52065,1.52065,31600000.0
2006-12-05 18:54:00,1.52071,1.52071,1.52041,1.52061,40700000.0
2006-12-05 18:55:00,1.52051,1.52079,1.52042,1.52045,28400000.0
2006-12-05 18:56:00,1.5201,1.52058,1.5201,1.5201,37400000.0
2006-12-05 18:57:00,1.52044,1.52055,1.5204,1.52053,35400000.0
2006-12-05 18:58:00,1.52059,1.52068,1.52048,1.5205,30200000.0
2006-12-05 18:59:00,1.52053,1.52088,1.52024,1.52088,28400000.0
2006-12-05 19:00:00,1.52093,1.52096,1.52067,1.52083,33200001.0
2006-12-05 19:01:00,1.52079,1.52084,1.5205,1.52066,44600000.0
2006-12-05 19:02:00,1.52068,1.52084,1.52052,1.52077,37800000.0
2006-12-05 19:03:00,1.52068,1.52081,1.52043,1.52071,39300000.0
2006-12-05 19:04:00,1.52082,1.52092,1.52044,1.52062,55600000.0
2006-12-05 19:05:00,1.52068,1.52082,1.52058,1.5207,46200000.0
2006-12-05 19:06:00,1.52095,1.52097,1.52087,1.52091,35600000.0
2006-12-05 19:07:00,1.52093,1.52121,1.52074,1.52117,75800000.0
2006-12-05 19:08:00,1.52092,1.52131,1.52092,1.52131,27600000.0
2006-12-05 19:09:00,1.52144,1.52144,1.521,1.52111,24400000.0
2006-12-05 19:10:00,1.52134,1.52145,1.52093,1.52093,51400000.0
2006-12-05 19:11:00,1.5212,1.52123,1.5209,1.52115,47900000.0
2006-12-05 19:12:00,1.52082,1.52117,1.52082,1.52104,34200000.0
2006-12-05 19:13:00,1.52093,1.52095,1.52072,1.52084,43600000.0
2006-12-05 19:14:00,1.5207,1.52087,1.52052,1.52087,39800000.0
2006-12-05 19:15:00,1.52071,1.52095,1.52052,1.52093,25000000.0
2006-12-05 19:16:00,1.52074,1.52101,1.52074,1.52091,41200000.0
2006-12-05 19:17:00,1.5208,1.5208,1.52047,1.52063,30000000.0
2006-12-05 19:18:00,1.52061,1.52062,1.52035,1.52062,32800000.0
2006-12-05 19:19:00,1.5208,1.5208,1.52034,1.52072,37600000.0
2006-12-05 19:20:00,1.52074,1.52091,1.52051,1.52076,41200000.0
2006-12-05 19:21:00,1.52065,1.52086,1.52063,1.52073,27000000.0
2006-12-05 19:22:00,1.52088,1.52093,1.52063,1.52072,56600001.0
2006-12-05 19:23:00,1.5204,1.52057,1.5201,1.52057,85800000.0
2006-12-05 19:24:00,1.5206,1.52065,1.52037,1.52064,66100001.0
2006-12-05 19:25:00,1.52076,1.52076,1.52044,1.52075,40000000.0
2006-12-05 19:26:00,1.52059,1.52082,1.52038,1.5207,35400000.0
2006-12-05 19:27:00,1.52072,1.52087,1.52043,1.52087,37800000.0
2006-12-05 19:28:00,1.52072,1.52102,1.52072,1.52089,34200000.0
2006-12-05 19:29:00,1.52082,1.52097,1.52052,1.52095,28400000.0
2006-12-05 19:30:00,1.52098,1.52098,1.52062,1.52062,35600000.0
2006-12-05 19:31:00,1.52067,1.52075,1.52054,1.52057,58400000.0
2006-12-05 19:32:00,1.52048,1.52063,1.52037,1.52048,36400000.0
2006-12-05 19:33:00,1.52033,1.52033,1.51998,1.52021,38600000.0
2006-12-05 19:34:00,1.52019,1.52025,1.52004,1.52008,34000000.0
2006-12-05 19:35:00,1.52023,1.52041,1.51996,1.52026,34500000.0
2006-12-05 19:36:00,1.52003,1.52016,1.51981,1.51999,22400000.0
2006-12-05 19:37:00,1.52017,1.52018,1.51993,1.51993,47600001.0
2006-12-05 19:38:00,1.51997,1.52034,1.51997,1.52014,21400000.0
2006-12-05 19:39:00,1.52026,1.52033,1.52011,1.52031,56500001.0
2006-12-05 19:40:00,1.52014,1.5204,1.52013,1.52036,37600000.0
2006-12-05 19:41:00,1.52035,1.52042,1.52012,1.52031,34400000.0
2006-12-05 19:42:00,1.52053,1.52069,1.52035,1.52042,42800000.0
2006-12-05 19:43:00,1.52059,1.52059,1.52022,1.52049,40000000.0
2006-12-05 19:44:00,1.52023,1.52036,1.52015,1.52028,44300000.0
2006-12-05 19:45:00,1.52008,1.52018,1.52,1.52017,41000000.0
2006-12-05 19:46:00,1.51998,1.52016,1.51974,1.51974,47600000.0
2006-12-05 19:47:00,1.51998,1.52002,1.51973,1.52002,46600000.0
2006-12-05 19:48:00,1.51996,1.51996,1.51981,1.51983,56200001.0
2006-12-05 19:49:00,1.51971,1.5199,1.5197,1.5197,35200000.0
2006-12-05 19:50:00,1.51989,1.51989,1.51959,1.51965,35000000.0
2006-12-05 19:51:00,1.51943,1.51967,1.51943,1.51967,30800000.0
2006-12-05 19:52:00,1.5195,1.51973,1.51938,1.51968,31600000.0
2006-12-05 19:53:00,1.5197,1.51988,1.51949,1.51973,39200000.0
2006-12-05 19:54:00,1.51986,1.51988,1.51976,1.51976,30400000.0
2006-12-05 19:55:00,1.51956,1.5198,1.51956,1.51964,75900000.0
2006-12-05 19:56:00,1.51962,1.51976,1.5195,1.51969,34700000.0
2006-12-05 19:57:00,1.51974,1.51975,1.51935,1.51951,34200000.0
2006-12-05 19:58:00,1.51936,1.51944,1.51925,1.51925,22400000.0
2006-12-05 19:59:00,1.51935,1.51935,1.51923,1.51923,35600000.0
2006-12-05 20:00:00,1.51921,1.51953,1.519,1.519,39500000.0
2006-12-05 20:01:00,1.51933,1.51933,1.51898,1.51902,69700000.0
2006-12-05 20:02:00,1.51919,1.51933,1.51911,1.5192,33000000.0
2006-12-05 20:03:00,1.51923,1.51937,1.51896,1.51937,26800000.0
2006-12-05 20:04:00,1.51954,1.51958,1.51915,1.51936,56100001.0
2006-12-05 20:05:00,1.51942,1.51959,1.51936,1.51937,37200000.0
2006-12-05 20:06:00,1.51954,1.51966,1.51944,1.51948,39500000.0
2006-12-05 20:07:00,1.51937,1.5195,1.51911,1.5195,26200000.0
2006-12-05 20:08:00,1.51972,1.51972,1.51924,1.51944,31600000.0
2006-12-05 20:09:00,1.51954,1.51962,1.51954,1.51962,33200000.0
2006-12-05 20:10:00,1.5194,1.51993,1.5194,1.51962,40000000.0
2006-12-05 20:11:00,1.51955,1.51955,1.51934,1.51947,29300000.0
2006-12-05 20:12:00,1.51962,1.51965,1.5192,1.51954,37200000.0
2006-12-05 20:13:00,1.51961,1.51964,1.51947,1.51958,29400000.0
2006-12-05 20:14:00,1.51943,1.51956,1.51887,1.51956,36600000.0
2006-12-05 20:15:00,1.51964,1.51967,1.51946,1.51967,26800000.0
2006-12-05 20:16:00,1.51961,1.51989,1.51949,1.51949,39600000.0
2006-12-05 20:17:00,1.51947,1.51973,1.51934,1.51962,41800000.0
2006-12-05 20:18:00,1.51957,1.51962,1.51929,1.51935,35900000.0
2006-12-05 20:19:00,1.51955,1.51955,1.51928,1.51949,44600000.0
2006-12-05 20:20:00,1.51943,1.51943,1.51904,1.51932,58200002.0
2006-12-05 20:21:00,1.51922,1.51937,1.51922,1.51926,44800000.0
2006-12-05 20:22:00,1.51927,1.51928,1.51904,1.51925,20800000.0
2006-12-05 20:23:00,1.51938,1.51939,1.51909,1.51933,51400001.0
2006-12-05 20:24:00,1.51952,1.51961,1.5194,1.5194,39600001.0
2006-12-05 20:25:00,1.51969,1.51969,1.51939,1.51942,30800000.0
2006-12-05 20:26:00,1.5196,1.51964,1.5192,1.51947,54400000.0
2006-12-05 20:27:00,1.51952,1.51952,1.51898,1.51923,58800000.0
2006-12-05 20:28:00,1.51924,1.51944,1.51921,1.51944,54700001.0
2006-12-05 20:29:00,1.51933,1.51964,1.51905,1.51953,27800000.0
2006-12-05 20:30:00,1.51972,1.51985,1.51948,1.51985,52700000.0
2006-12-05 20:31:00,1.51982,1.52004,1.51946,1.52004,50800000.0
2006-12-05 20:32:00,1.51984,1.52004,1.51955,1.52,31600000.0
2006-12-05 20:33:00,1.51998,1.51998,1.51964,1.51976,74500000.0
2006-12-05 20:34:00,1.51959,1.51983,1.51949,1.51977,47400001.0
2006-12-05 20:35:00,1.51976,1.51987,1.51966,1.51969,37900000.0
2006-12-05 20:36:00,1.51974,1.51994,1.51965,1.51965,63200000.0
2006-12-05 20:37:00,1.51963,1.51979,1.51948,1.51979,57300000.0
2006-12-05 20:38:00,1.51982,1.52015,1.51965,1.52004,46500000.0
2006-12-05 20:39:00,1.52,1.52014,1.51974,1.51994,67000000.0
2006-12-05 20:40:00,1.52001,1.52024,1.52001,1.52009,40000000.0
2006-12-05 20:41:00,1.52018,1.52038,1.52005,1.52025,39600000.0
2006-12-05 20:42:00,1.52012,1.52018,1.51984,1.52009,39600000.0
2006-12-05 20:43:00,1.51995,1.51995,1.5196,1.5196,33400000.0
2006-12-05 20:44:00,1.51994,1.52013,1.51973,1.51999,38200000.0
2006-12-05 20:45:00,1.51986,1.52009,1.51986,1.51992,36200000.0
2006-12-05 20:46:00,1.52012,1.52012,1.51984,1.51996,59500000.0
2006-12-05 20:47:00,1.52,1.52007,1.51967,1.51992,46800000.0
2006-12-05 20:48:00,1.51981,1.51995,1.51967,1.51978,42000000.0
2006-12-05 20:49:00,1.51972,1.51986,1.51972,1.51983,27800000.0
2006-12-05 20:50:00,1.51972,1.51989,1.5197,1.51989,25800000.0
2006-12-05 20:51:00,1.51975,1.51997,1.51975,1.51985,34200000.0
2006-12-05 20:52:00,1.51982,1.52019,1.51976,1.52008,30200000.0
2006-12-05 20:53:00,1.5198,1.51995,1.51977,1.51977,56400001.0
2006-12-05 20:54:00,1.51936,1.5197,1.51936,1.51952,44400000.0
2006-12-05 20:55:00,1.51951,1.51974,1.51936,1.51972,20600000.0
2006-12-05 20:56:00,1.51957,1.51972,1.51954,1.51972,42200000.0
2006-12-05 20:57:00,1.51973,1.51973,1.51958,1.51959,42500000.0
2006-12-05 20:58:00,1.51961,1.51964,1.51945,1.51951,35200000.0
2006-12-05 20:59:00,1.51942,1.51967,1.51942,1.51965,66600000.0
2006-12-05 21:00:00,1.51963,1.51972,1.51928,1.51963,37000000.0
2006-12-05 21:01:00,1.51974,1.51995,1.51936,1.51936,30900000.0
2006-12-05 21:02:00,1.5198,1.52002,1.51933,1.51983,55600000.0
2006-12-05 21:03:00,1.5198,1.5198,1.51954,1.51954,30500000.0
2006-12-05 21:04:00,1.5197,1.51978,1.51957,1.51978,28200000.0
2006-12-05 21:05:00,1.51956,1.51989,1.51955,1.51974,38400000.0
2006-12-05 21:06:00,1.5198,1.5198,1.51954,1.51972,46100000.0
2006-12-05 21:07:00,1.51969,1.51969,1.51944,1.51968,36100000.0
2006-12-05 21:08:00,1.51969,1.51985,1.51969,1.51981,50000000.0
2006-12-05 21:09:00,1.51988,1.51988,1.5197,1.51981,34100000.0
2006-12-05 21:10:00,1.51981,1.51981,1.51956,1.51968,43700000.0
2006-12-05 21:11:00,1.51972,1.51994,1.51946,1.51962,29800000.0
2006-12-05 21:12:00,1.51982,1.51999,1.51967,1.51968,33600000.0
2006-12-05 21:13:00,1.51961,1.51983,1.51958,1.51958,48200000.0
2006-12-05 21:14:00,1.51964,1.51993,1.51964,1.51967,30000000.0
2006-12-05 21:15:00,1.51964,1.51984,1.51964,1.51984,44400000.0
2006-12-05 21:16:00,1.51957,1.51994,1.51957,1.51994,33800000.0
2006-12-05 21:17:00,1.51986,1.51994,1.51958,1.51958,32900000.0
2006-12-05 21:18:00,1.52008,1.52008,1.51933,1.51981,27200000.0
2006-12-05 21:19:00,1.52,1.52,1.5196,1.51964,23200000.0
2006-12-05 21:20:00,1.51965,1.51985,1.5196,1.51968,43600000.0
2006-12-05 21:21:00,1.51974,1.52006,1.51974,1.51985,44400000.0
2006-12-05 21:22:00,1.51943,1.51988,1.51943,1.51969,30800000.0
2006-12-05 21:23:00,1.51981,1.51995,1.51939,1.51939,54600000.0
2006-12-05 21:24:00,1.51953,1.52001,1.5193,1.51932,48000000.0
2006-12-05 21:25:00,1.51952,1.51975,1.51925,1.51925,38600000.0
2006-12-05 21:26:00,1.51954,1.51984,1.51949,1.51961,43400000.0
2006-12-05 21:27:00,1.51971,1.51984,1.51971,1.51977,44800000.0
2006-12-05 21:28:00,1.5197,1.51993,1.5197,1.51992,32100000.0
2006-12-05 21:29:00,1.52002,1.52016,1.51987,1.52013,30200000.0
2006-12-05 21:30:00,1.52012,1.52015,1.51993,1.52001,33000000.0
2006-12-05 21:31:00,1.52006,1.52014,1.51996,1.5201,39100000.0
2006-12-05 21:32:00,1.52022,1.52026,1.52011,1.52016,40000000.0
2006-12-05 21:33:00,1.52006,1.52025,1.51997,1.52008,33400000.0
2006-12-05 21:34:00,1.52008,1.52017,1.52005,1.52016,55500000.0
2006-12-05 21:35:00,1.52018,1.52029,1.51992,1.52029,35300000.0
2006-12-05 21:36:00,1.52032,1.52032,1.5199,1.51997,21600000.0
2006-12-05 21:37:00,1.51975,1.52005,1.51968,1.52001,30600000.0
2006-12-05 21:38:00,1.51987,1.51987,1.5195,1.5195,32700000.0
2006-12-05 21:39:00,1.51929,1.51956,1.51929,1.51956,38400000.0
2006-12-05 21:40:00,1.5194,1.51956,1.5194,1.5195,33500000.0
2006-12-05 21:41:00,1.51944,1.51967,1.51938,1.5195,25400000.0
2006-12-05 21:42:00,1.51963,1.51964,1.51924,1.51924,35200000.0
2006-12-05 21:43:00,1.51943,1.51951,1.51918,1.51951,25600000.0
2006-12-05 21:44:00,1.51945,1.51976,1.51933,1.51956,31800000.0
2006-12-05 21:45:00,1.51957,1.51977,1.51948,1.51977,29600000.0
2006-12-05 21:46:00,1.51982,1.52006,1.51974,1.51985,36000000.0
2006-12-05 21:47:00,1.51985,1.52,1.51979,1.51979,40000000.0
2006-12-05 21:48:00,1.52003,1.5201,1.51981,1.51983,56400000.0
2006-12-05 21:49:00,1.51989,1.52013,1.51989,1.52013,35600000.0
2006-12-05 21:50:00,1.51998,1.51999,1.51981,1.5199,34600000.0
2006-12-05 21:51:00,1.51988,1.52019,1.51988,1.5201,50800000.0
2006-12-05 21:52:00,1.52011,1.52012,1.51995,1.52011,37400000.0
2006-12-05 21:53:00,1.52004,1.52008,1.51992,1.51992,40800000.0
2006-12-05 21:54:00,1.51998,1.52029,1.5199,1.52024,36800000.0
2006-12-05 21:55:00,1.5202,1.5203,1.52009,1.52024,45800000.0
2006-12-05 21:56:00,1.52011,1.52048,1.52008,1.52048,33100000.0
2006-12-05 21:57:00,1.52038,1.52054,1.52,1.52025,29000000.0
2006-12-05 21:58:00,1.52024,1.52051,1.52023,1.52026,49700000.0
2006-12-05 21:59:00,1.52021,1.52051,1.52014,1.52024,32200000.0
2006-12-05 22:00:00,1.52045,1.52053,1.52017,1.52029,45400000.0
2006-12-05 22:01:00,1.52012,1.52032,1.52008,1.52012,40300000.0
2006-12-05 22:02:00,1.52011,1.52011,1.51991,1.52004,50800000.0
2006-12-05 22:03:00,1.52017,1.52031,1.51993,1.52031,24400000.0
2006-12-05 22:04:00,1.52019,1.52019,1.51988,1.5201,17000000.0
2006-12-05 22:05:00,1.52022,1.52022,1.51993,1.52012,43300000.0
2006-12-05 22:06:00,1.52022,1.52022,1.5198,1.52012,55500000.0
2006-12-05 22:07:00,1.52008,1.5205,1.52008,1.52032,37800000.0
2006-12-05 22:08:00,1.51991,1.52031,1.51991,1.52031,35400000.0
2006-12-05 22:09:00,1.52016,1.5202,1.51982,1.52002,23200000.0
2006-12-05 22:10:00,1.52021,1.52031,1.5201,1.52031,45600000.0
2006-12-05 22:11:00,1.52024,1.52032,1.52006,1.52013,34800000.0
2006-12-05 22:12:00,1.52013,1.52034,1.52008,1.52008,57900000.0
2006-12-05 22:13:00,1.52018,1.52023,1.52015,1.52015,30000000.0
2006-12-05 22:14:00,1.52,1.52045,1.52,1.52014,70600002.0
2006-12-05 22:15:00,1.52021,1.52036,1.52011,1.52021,50400000.0
2006-12-05 22:16:00,1.52014,1.52028,1.51992,1.51992,47200000.0
2006-12-05 22:17:00,1.52029,1.52032,1.52007,1.52026,30800000.0
2006-12-05 22:18:00,1.52036,1.52036,1.52018,1.52027,44400001.0
2006-12-05 22:19:00,1.52024,1.52049,1.52024,1.52039,42600000.0
2006-12-05 22:20:00,1.52051,1.52074,1.52043,1.52074,47200000.0
2006-12-05 22:21:00,1.52071,1.52092,1.52055,1.52074,47800000.0
2006-12-05 22:22:00,1.52076,1.5208,1.52057,1.5207,69400000.0
2006-12-05 22:23:00,1.52091,1.52091,1.52074,1.52078,41500000.0
2006-12-05 22:24:00,1.52102,1.52107,1.52083,1.52107,51600000.0
2006-12-05 22:25:00,1.52087,1.52102,1.52075,1.52093,58600001.0
2006-12-05 22:26:00,1.52068,1.52078,1.52068,1.52072,31000000.0
2006-12-05 22:27:00,1.52048,1.52062,1.52018,1.52047,44000000.0
2006-12-05 22:28:00,1.52041,1.52072,1.52041,1.52072,43000000.0
2006-12-05 22:29:00,1.52077,1.52087,1.52062,1.52077,34900000.0
2006-12-05 22:30:00,1.52073,1.52085,1.52061,1.52073,31600000.0
2006-12-05 22:31:00,1.52082,1.52082,1.52002,1.52067,30200000.0
2006-12-05 22:32:00,1.52055,1.5208,1.52053,1.5208,33400000.0
2006-12-05 22:33:00,1.52078,1.52093,1.52065,1.52068,53600001.0
2006-12-05 22:34:00,1.52049,1.52053,1.52017,1.52036,41700000.0
2006-12-05 22:35:00,1.52043,1.52043,1.52026,1.52026,40200000.0
2006-12-05 22:36:00,1.52041,1.52043,1.51974,1.51974,51600000.0
2006-12-05 22:37:00,1.52034,1.52064,1.52034,1.52064,43400000.0
2006-12-05 22:38:00,1.52061,1.52076,1.52048,1.52058,43100000.0
2006-12-05 22:39:00,1.52049,1.52059,1.52036,1.5205,29400000.0
2006-12-05 22:40:00,1.52059,1.52069,1.52022,1.52022,44600000.0
2006-12-05 22:41:00,1.52073,1.52073,1.52051,1.5206,42700000.0
2006-12-05 22:42:00,1.52065,1.52065,1.52039,1.52054,28400000.0
2006-12-05 22:43:00,1.52065,1.52086,1.52064,1.52078,32900000.0
2006-12-05 22:44:00,1.52069,1.52077,1.52061,1.52076,34900000.0
2006-12-05 22:45:00,1.52085,1.52094,1.52079,1.52087,32600000.0
2006-12-05 22:46:00,1.52085,1.52105,1.52074,1.52085,22000000.0
2006-12-05 22:47:00,1.52096,1.521,1.52078,1.52091,32200000.0
2006-12-05 22:48:00,1.52062,1.52101,1.52062,1.52078,33400000.0
2006-12-05 22:49:00,1.52063,1.5208,1.5204,1.52064,42900000.0
2006-12-05 22:50:00,1.52046,1.52068,1.52038,1.52038,44000000.0
2006-12-05 22:51:00,1.52058,1.52066,1.52047,1.52059,32200000.0
2006-12-05 22:52:00,1.52046,1.52055,1.52022,1.52022,31800000.0
2006-12-05 22:53:00,1.52052,1.52067,1.52017,1.52067,45100000.0
2006-12-05 22:54:00,1.52072,1.52072,1.52037,1.52042,23000000.0
2006-12-05 22:55:00,1.5207,1.5208,1.52058,1.52058,35200000.0
2006-12-05 22:56:00,1.52079,1.52087,1.52069,1.52087,30600000.0
2006-12-05 22:57:00,1.52076,1.52085,1.52049,1.52049,48200000.0
2006-12-05 22:58:00,1.52077,1.52086,1.52058,1.52058,35800000.0
2006-12-05 22:59:00,1.52075,1.52089,1.52061,1.52079,42200000.0
2006-12-05 23:00:00,1.52087,1.5211,1.52078,1.52078,33600000.0
2006-12-05 23:01:00,1.52072,1.52102,1.52068,1.52094,47800000.0
2006-12-05 23:02:00,1.52077,1.52089,1.52077,1.52089,25600000.0
2006-12-05 23:03:00,1.5209,1.5209,1.52061,1.52061,31600000.0
2006-12-05 23:04:00,1.52077,1.52089,1.52073,1.52083,26800000.0
2006-12-05 23:05:00,1.5207,1.52084,1.52061,1.52073,37100000.0
2006-12-05 23:06:00,1.52068,1.52087,1.52041,1.52079,50600000.0
2006-12-05 23:07:00,1.52066,1.52102,1.52066,1.52079,30600000.0
2006-12-05 23:08:00,1.52071,1.52081,1.52057,1.52065,31800000.0
2006-12-05 23:09:00,1.52063,1.5211,1.52063,1.52091,30400000.0
2006-12-05 23:10:00,1.52086,1.5211,1.52075,1.52095,46800000.0
2006-12-05 23:11:00,1.52087,1.52097,1.52079,1.5209,53000000.0
2006-12-05 23:12:00,1.52102,1.52102,1.52078,1.52092,33000000.0
2006-12-05 23:13:00,1.5202,1.52095,1.5202,1.52068,25200000.0
2006-12-05 23:14:00,1.52081,1.52088,1.52073,1.52076,39000000.0
2006-12-05 23:15:00,1.52066,1.52074,1.52008,1.52058,61600000.0
2006-12-05 23:16:00,1.52069,1.52077,1.52057,1.52065,36400000.0
2006-12-05 23:17:00,1.52068,1.52072,1.52045,1.52045,47100000.0
2006-12-05 23:18:00,1.52054,1.52087,1.52047,1.52064,73400001.0
2006-12-05 23:19:00,1.52052,1.52077,1.52045,1.5205,52000000.0
2006-12-05 23:20:00,1.52094,1.52108,1.52064,1.52086,38700000.0
2006-12-05 23:21:00,1.52086,1.52088,1.52064,1.52064,28000000.0
2006-12-05 23:22:00,1.52077,1.5208,1.52047,1.5208,35400000.0
2006-12-05 23:23:00,1.5208,1.52099,1.5208,1.52095,43500000.0
2006-12-05 23:24:00,1.52065,1.52088,1.52057,1.52057,28200000.0
2006-12-05 23:25:00,1.52069,1.52079,1.52059,1.52059,45800001.0
2006-12-05 23:26:00,1.52071,1.52083,1.52046,1.52083,44700000.0
2006-12-05 23:27:00,1.52072,1.52083,1.52057,1.52067,35800000.0
2006-12-05 23:28:00,1.52065,1.52075,1.52042,1.52042,46900000.0
2006-12-05 23:29:00,1.52066,1.52084,1.52041,1.52079,37200000.0
2006-12-05 23:30:00,1.52062,1.52081,1.52057,1.5207,27400000.0
2006-12-05 23:31:00,1.5208,1.52085,1.52055,1.52085,30400000.0
2006-12-05 23:32:00,1.52038,1.52072,1.52038,1.52072,32700000.0
2006-12-05 23:33:00,1.52066,1.5209,1.52066,1.52067,41400000.0
2006-12-05 23:34:00,1.52067,1.52092,1.52059,1.52066,45400000.0
2006-12-05 23:35:00,1.52082,1.52097,1.52071,1.52086,44500001.0
2006-12-05 23:36:00,1.52076,1.52094,1.52076,1.52084,34800000.0
2006-12-05 23:37:00,1.52093,1.52104,1.52082,1.52092,25600000.0
2006-12-05 23:38:00,1.52095,1.52111,1.5202,1.52024,38200000.0
2006-12-05 23:39:00,1.52006,1.52022,1.52004,1.52016,26600000.0
2006-12-05 23:40:00,1.52042,1.52059,1.51999,1.51999,52600000.0
2006-12-05 23:41:00,1.52012,1.52035,1.5198,1.5198,44400000.0
2006-12-05 23:42:00,1.52017,1.52017,1.51977,1.52009,21000000.0
2006-12-05 23:43:00,1.52024,1.5203,1.51974,1.52005,56000001.0
2006-12-05 23:44:00,1.52029,1.52034,1.52018,1.5203,64600000.0
2006-12-05 23:45:00,1.52012,1.52018,1.51982,1.52014,53800001.0
2006-12-05 23:46:00,1.52035,1.52035,1.51996,1.51996,54200000.0
2006-12-05 23:47:00,1.52002,1.52032,1.51993,1.52032,59800000.0
2006-12-05 23:48:00,1.52037,1.52039,1.52017,1.52032,46600000.0
2006-12-05 23:49:00,1.52039,1.52039,1.52,1.52022,21800000.0
2006-12-05 23:50:00,1.52023,1.52025,1.51993,1.5201,50700001.0
2006-12-05 23:51:00,1.52037,1.52039,1.52007,1.52026,64700000.0
2006-12-05 23:52:00,1.52032,1.52049,1.52015,1.52042,40500000.0
2006-12-05 23:53:00,1.52059,1.52091,1.52033,1.52091,30800000.0
2006-12-05 23:54:00,1.52106,1.52145,1.52051,1.52051,46800001.0
2006-12-05 23:55:00,1.52106,1.52117,1.52098,1.52117,34800000.0
2006-12-05 23:56:00,1.52111,1.52111,1.5205,1.52083,38000000.0
2006-12-05 23:57:00,1.52097,1.52104,1.52074,1.52103,32600000.0
2006-12-05 23:58:00,1.52071,1.52101,1.52035,1.52101,50400000.0
2006-12-05 23:59:00,1.52095,1.52095,1.52059,1.52062,44800000.0
2006-12-06 00:00:00,1.52045,1.52102,1.52032,1.52094,51800000.0
2006-12-06 00:01:00,1.52112,1.52117,1.52092,1.52099,46500000.0
2006-12-06 00:02:00,1.52094,1.52103,1.52044,1.52078,43600000.0
2006-12-06 00:03:00,1.52058,1.52076,1.52043,1.52043,56900000.0
2006-12-06 00:04:00,1.52036,1.52052,1.52036,1.52052,30600000.0
2006-12-06 00:05:00,1.52057,1.52072,1.52041,1.52041,24200000.0
2006-12-06 00:06:00,1.52055,1.52093,1.52055,1.52093,29800000.0
2006-12-06 00:07:00,1.52091,1.52103,1.52076,1.52086,22000000.0
2006-12-06 00:08:00,1.52103,1.52114,1.52084,1.52114,53600000.0
2006-12-06 00:09:00,1.52095,1.52114,1.52084,1.52095,40000000.0
2006-12-06 00:10:00,1.52097,1.52097,1.52077,1.52078,37600000.0
2006-12-06 00:11:00,1.52069,1.52071,1.52049,1.52068,36400000.0
2006-12-06 00:12:00,1.5207,1.52084,1.52052,1.52052,36800000.0
2006-12-06 00:13:00,1.52064,1.52077,1.52026,1.52077,35800000.0
2006-12-06 00:14:00,1.52081,1.52097,1.52065,1.52083,43400000.0
2006-12-06 00:15:00,1.52087,1.52138,1.52087,1.52088,30600000.0
2006-12-06 00:16:00,1.52104,1.52108,1.52079,1.52088,19400000.0
2006-12-06 00:17:00,1.52091,1.52133,1.52091,1.52133,33800000.0
2006-12-06 00:18:00,1.52151,1.52176,1.52151,1.52157,38300000.0
2006-12-06 00:19:00,1.52172,1.52179,1.52164,1.52179,30500000.0
2006-12-06 00:20:00,1.5219,1.52196,1.52131,1.52131,43700000.0
2006-12-06 00:21:00,1.52161,1.52181,1.5215,1.52167,32600000.0
2006-12-06 00:22:00,1.52141,1.5216,1.52131,1.52141,34300000.0
2006-12-06 00:23:00,1.52138,1.5214,1.52085,1.52123,53000000.0
2006-12-06 00:24:00,1.52135,1.52149,1.52126,1.52134,28800000.0
2006-12-06 00:25:00,1.52124,1.52148,1.52111,1.52124,54500000.0
2006-12-06 00:26:00,1.5211,1.52132,1.52094,1.52118,46000001.0
2006-12-06 00:27:00,1.52124,1.52127,1.52102,1.52105,43600001.0
2006-12-06 00:28:00,1.52113,1.52121,1.52091,1.52104,54200000.0
2006-12-06 00:29:00,1.52101,1.52115,1.52085,1.52087,24200000.0
2006-12-06 00:30:00,1.52076,1.52115,1.52076,1.52105,62300000.0
2006-12-06 00:31:00,1.52106,1.52106,1.52092,1.52098,42000000.0
2006-12-06 00:32:00,1.52093,1.52121,1.52093,1.52098,32600000.0
2006-12-06 00:33:00,1.52118,1.52118,1.52085,1.52108,26200000.0
2006-12-06 00:34:00,1.52109,1.52109,1.52078,1.52078,20800000.0
2006-12-06 00:35:00,1.52113,1.52113,1.52094,1.52105,40200000.0
2006-12-06 00:36:00,1.52096,1.52098,1.52077,1.52077,32800000.0
2006-12-06 00:37:00,1.52065,1.52067,1.52037,1.52048,27000000.0
2006-12-06 00:38:00,1.52061,1.52067,1.52051,1.52057,26000000.0
2006-12-06 00:39:00,1.52072,1.5209,1.52039,1.52043,36800000.0
2006-12-06 00:40:00,1.52076,1.52085,1.52065,1.52076,31000000.0
2006-12-06 00:41:00,1.52077,1.52077,1.5202,1.52043,61300001.0
2006-12-06 00:42:00,1.52041,1.52058,1.5204,1.52058,35400000.0
2006-12-06 00:43:00,1.52042,1.52078,1.52014,1.52078,22800000.0
2006-12-06 00:44:00,1.52094,1.52098,1.52083,1.52092,43000000.0
2006-12-06 00:45:00,1.52091,1.52091,1.52068,1.52072,55400001.0
2006-12-06 00:46:00,1.52086,1.52092,1.52074,1.52087,32600000.0
2006-12-06 00:47:00,1.52079,1.52085,1.52071,1.52085,26400000.0
2006-12-06 00:48:00,1.52062,1.521,1.52062,1.52082,23600000.0
2006-12-06 00:49:00,1.52092,1.52095,1.52063,1.52084,49900000.0
2006-12-06 00:50:00,1.5209,1.5211,1.52082,1.52094,35400000.0
2006-12-06 00:51:00,1.5209,1.52108,1.52083,1.52095,61400000.0
2006-12-06 00:52:00,1.52072,1.52091,1.52062,1.52091,60600000.0
2006-12-06 00:53:00,1.52073,1.52107,1.52073,1.52107,45500000.0
2006-12-06 00:54:00,1.52084,1.52121,1.52084,1.52118,34700000.0
2006-12-06 00:55:00,1.52138,1.52138,1.52089,1.52118,52400000.0
2006-12-06 00:56:00,1.52103,1.52119,1.52087,1.52106,44400000.0
2006-12-06 00:57:00,1.52109,1.52109,1.52081,1.52081,20800000.0
2006-12-06 00:58:00,1.52101,1.52101,1.5208,1.5208,25600000.0
2006-12-06 00:59:00,1.52107,1.52112,1.5209,1.52112,68000000.0
2006-12-06 01:00:00,1.52113,1.52135,1.52105,1.52116,42400000.0
2006-12-06 01:01:00,1.52108,1.52115,1.52093,1.52097,26400000.0
2006-12-06 01:02:00,1.52123,1.52134,1.52087,1.52087,59700000.0
2006-12-06 01:03:00,1.52126,1.52126,1.52091,1.52106,31000000.0
2006-12-06 01:04:00,1.52099,1.52113,1.52099,1.52111,35200000.0
2006-12-06 01:05:00,1.52096,1.52111,1.52089,1.52098,34700000.0
2006-12-06 01:06:00,1.5212,1.52121,1.52094,1.52117,56800000.0
2006-12-06 01:07:00,1.52115,1.5212,1.52093,1.52105,52000000.0
2006-12-06 01:08:00,1.52113,1.52136,1.52092,1.52092,35400000.0
2006-12-06 01:09:00,1.52123,1.52123,1.52087,1.52107,25400000.0
2006-12-06 01:10:00,1.52096,1.52111,1.52071,1.52095,44600000.0
2006-12-06 01:11:00,1.52084,1.52106,1.52084,1.52106,38200000.0
2006-12-06 01:12:00,1.5213,1.5214,1.5213,1.5214,42700000.0
2006-12-06 01:13:00,1.52116,1.52119,1.52089,1.52119,42700000.0
2006-12-06 01:14:00,1.52098,1.52117,1.52082,1.52102,23200000.0
2006-12-06 01:15:00,1.52115,1.52118,1.52085,1.52112,31400000.0
2006-12-06 01:16:00,1.52108,1.52129,1.52103,1.52114,56300000.0
2006-12-06 01:17:00,1.52121,1.52123,1.52107,1.52117,32400000.0
2006-12-06 01:18:00,1.52121,1.52138,1.52099,1.52131,26400000.0
2006-12-06 01:19:00,1.52121,1.52134,1.52114,1.52122,39700000.0
2006-12-06 01:20:00,1.52128,1.52128,1.52072,1.52122,36800001.0
2006-12-06 01:21:00,1.52098,1.52126,1.52098,1.5212,44600000.0
2006-12-06 01:22:00,1.52127,1.52127,1.52094,1.52116,32200000.0
2006-12-06 01:23:00,1.52114,1.52117,1.52077,1.52077,43800000.0
2006-12-06 01:24:00,1.52114,1.52123,1.5211,1.52123,33000000.0
2006-12-06 01:25:00,1.52116,1.52128,1.52085,1.52114,68200000.0
2006-12-06 01:26:00,1.52104,1.52127,1.52102,1.52117,37200001.0
2006-12-06 01:27:00,1.52117,1.52129,1.52103,1.52129,23000000.0
2006-12-06 01:28:00,1.52116,1.5213,1.52093,1.52122,66400000.0
2006-12-06 01:29:00,1.5213,1.5213,1.52107,1.52109,28000000.0
2006-12-06 01:30:00,1.52126,1.52137,1.52097,1.52124,50700000.0
2006-12-06 01:31:00,1.52125,1.5214,1.52118,1.52126,48100000.0
2006-12-06 01:32:00,1.52108,1.52122,1.52087,1.52096,27400000.0
2006-12-06 01:33:00,1.521,1.52113,1.52089,1.52102,35800001.0
2006-12-06 01:34:00,1.52096,1.52105,1.52054,1.52095,33800000.0
2006-12-06 01:35:00,1.52088,1.52103,1.52063,1.52063,33800000.0
2006-12-06 01:36:00,1.52093,1.5211,1.52093,1.52104,33700000.0
2006-12-06 01:37:00,1.52111,1.5212,1.52074,1.52113,37800000.0
2006-12-06 01:38:00,1.52107,1.52122,1.521,1.52121,26800000.0
2006-12-06 01:39:00,1.52097,1.52104,1.52061,1.52101,50400000.0
2006-12-06 01:40:00,1.521,1.5211,1.52093,1.52105,25400000.0
2006-12-06 01:41:00,1.52097,1.52128,1.52091,1.52105,51400000.0
2006-12-06 01:42:00,1.52116,1.52137,1.52102,1.5213,27000000.0
2006-12-06 01:43:00,1.5213,1.5213,1.52068,1.52113,34000000.0
2006-12-06 01:44:00,1.52118,1.5212,1.52086,1.52112,47000001.0
2006-12-06 01:45:00,1.52106,1.52125,1.52086,1.52125,27600000.0
2006-12-06 01:46:00,1.5213,1.52147,1.52111,1.52122,27200000.0
2006-12-06 01:47:00,1.52123,1.52138,1.5211,1.5211,24600000.0
2006-12-06 01:48:00,1.52125,1.52135,1.5209,1.5209,34800000.0
2006-12-06 01:49:00,1.52118,1.52128,1.5206,1.52104,55500000.0
2006-12-06 01:50:00,1.52106,1.52116,1.52074,1.52116,39000000.0
2006-12-06 01:51:00,1.5211,1.52112,1.52085,1.52085,31500000.0
2006-12-06 01:52:00,1.52099,1.52104,1.52079,1.52079,31000000.0
2006-12-06 01:53:00,1.52095,1.52097,1.52085,1.52087,39700000.0
2006-12-06 01:54:00,1.52087,1.52094,1.52084,1.52088,52100000.0
2006-12-06 01:55:00,1.5208,1.52098,1.5208,1.52083,31800000.0
2006-12-06 01:56:00,1.52101,1.52122,1.52093,1.52093,52400000.0
2006-12-06 01:57:00,1.52094,1.52112,1.52088,1.52094,35200000.0
2006-12-06 01:58:00,1.52096,1.52117,1.52079,1.52084,85500000.0
2006-12-06 01:59:00,1.52109,1.52118,1.52107,1.52118,38300000.0
2006-12-06 02:00:00,1.52107,1.52133,1.52096,1.52103,28800000.0
2006-12-06 02:01:00,1.52086,1.52086,1.52071,1.52076,53300000.0
2006-12-06 02:02:00,1.52063,1.52107,1.52063,1.52088,130200001.0
2006-12-06 02:03:00,1.52126,1.52141,1.52125,1.5213,101500001.0
2006-12-06 02:04:00,1.52124,1.52134,1.52124,1.52126,62400000.0
2006-12-06 02:05:00,1.52123,1.52123,1.52111,1.52113,94400000.0
2006-12-06 02:06:00,1.52129,1.52144,1.52105,1.52144,85000000.0
2006-12-06 02:07:00,1.52146,1.52154,1.52106,1.52128,207500001.0
2006-12-06 02:08:00,1.52116,1.52121,1.52109,1.52109,38600000.0
2006-12-06 02:09:00,1.52081,1.52112,1.52068,1.52103,133500000.0
2006-12-06 02:10:00,1.52079,1.52123,1.52079,1.52095,132000000.0
2006-12-06 02:11:00,1.52096,1.52107,1.52096,1.52107,39900000.0
2006-12-06 02:12:00,1.52112,1.52126,1.52107,1.52126,42200000.0
2006-12-06 02:13:00,1.52131,1.52137,1.52129,1.52129,46000000.0
2006-12-06 02:14:00,1.52124,1.52127,1.52084,1.52117,180000001.0
2006-12-06 02:15:00,1.52101,1.52122,1.52092,1.52109,219400000.0
2006-12-06 02:16:00,1.52136,1.5214,1.5211,1.52121,46600000.0
2006-12-06 02:17:00,1.52083,1.52114,1.52053,1.52075,180700000.0
2006-12-06 02:18:00,1.52086,1.52105,1.52041,1.52079,34200001.0
2006-12-06 02:19:00,1.52088,1.52103,1.52064,1.52064,29200000.0
2006-12-06 02:20:00,1.5207,1.52089,1.52062,1.5208,54400000.0
2006-12-06 02:21:00,1.52063,1.52085,1.52057,1.52078,64100000.0
2006-12-06 02:22:00,1.5204,1.52051,1.52033,1.52051,33000000.0
2006-12-06 02:23:00,1.52083,1.52094,1.5207,1.5207,39200000.0
2006-12-06 02:24:00,1.52059,1.52084,1.52059,1.52083,22000000.0
2006-12-06 02:25:00,1.52062,1.52072,1.52034,1.52046,100600000.0
2006-12-06 02:26:00,1.52036,1.52073,1.52031,1.5205,83500000.0
2006-12-06 02:27:00,1.52034,1.52034,1.52017,1.52018,61200000.0
2006-12-06 02:28:00,1.52014,1.52018,1.52001,1.52001,45800000.0
2006-12-06 02:29:00,1.5204,1.52044,1.52018,1.52035,50400000.0
2006-12-06 02:30:00,1.5205,1.5205,1.52023,1.52033,34200000.0
2006-12-06 02:31:00,1.52018,1.52033,1.52008,1.52009,65800000.0
2006-12-06 02:32:00,1.5203,1.5203,1.51992,1.52012,39200000.0
2006-12-06 02:33:00,1.51992,1.52021,1.51992,1.52016,221900001.0
2006-12-06 02:34:00,1.52051,1.52051,1.52035,1.52037,41000000.0
2006-12-06 02:35:00,1.52019,1.52032,1.51965,1.51965,68200000.0
2006-12-06 02:36:00,1.5199,1.52007,1.5199,1.52006,29400000.0
2006-12-06 02:37:00,1.51982,1.51987,1.51974,1.51976,121400000.0
2006-12-06 02:38:00,1.52,1.52001,1.51986,1.5199,57200000.0
2006-12-06 02:39:00,1.52001,1.52007,1.51987,1.51992,25200000.0
2006-12-06 02:40:00,1.51996,1.52009,1.51995,1.51999,40200000.0
2006-12-06 02:41:00,1.52002,1.52018,1.51993,1.51993,28800000.0
2006-12-06 02:42:00,1.52008,1.52019,1.52008,1.52017,42200000.0
2006-12-06 02:43:00,1.52003,1.52007,1.51991,1.52007,30200000.0
2006-12-06 02:44:00,1.52003,1.52023,1.52001,1.52012,54000001.0
2006-12-06 02:45:00,1.51972,1.51997,1.51963,1.51997,45000000.0
2006-12-06 02:46:00,1.5199,1.51994,1.51968,1.51974,145500000.0
2006-12-06 02:47:00,1.52018,1.52052,1.51985,1.52046,232400001.0
2006-12-06 02:48:00,1.52047,1.52077,1.52038,1.52077,135800001.0
2006-12-06 02:49:00,1.52064,1.5209,1.52037,1.52037,79800002.0
2006-12-06 02:50:00,1.52057,1.52101,1.52039,1.52101,120700000.0
2006-12-06 02:51:00,1.52063,1.52068,1.52049,1.52062,68900000.0
2006-12-06 02:52:00,1.52088,1.52088,1.52072,1.52074,23200000.0
2006-12-06 02:53:00,1.52089,1.521,1.52067,1.52076,37800000.0
2006-12-06 02:54:00,1.52082,1.52123,1.52081,1.52081,71200000.0
2006-12-06 02:55:00,1.52103,1.52103,1.52069,1.52082,31600000.0
2006-12-06 02:56:00,1.5207,1.52071,1.52064,1.52069,66800001.0
2006-12-06 02:57:00,1.5206,1.5206,1.52036,1.5205,53400000.0
2006-12-06 02:58:00,1.52039,1.52064,1.52038,1.52062,88600001.0
2006-12-06 02:59:00,1.52066,1.52077,1.52052,1.52052,74000000.0
2006-12-06 03:00:00,1.52071,1.52087,1.52064,1.52081,105800000.0
2006-12-06 03:01:00,1.52085,1.52085,1.52071,1.5208,41800000.0
2006-12-06 03:02:00,1.52085,1.52085,1.52071,1.52076,50000000.0
2006-12-06 03:03:00,1.52077,1.52087,1.52075,1.52087,66000000.0
2006-12-06 03:04:00,1.52095,1.52134,1.5208,1.52102,47400000.0
2006-12-06 03:05:00,1.52102,1.52105,1.52091,1.52096,63200000.0
2006-12-06 03:06:00,1.52089,1.52089,1.52068,1.52084,49600000.0
2006-12-06 03:07:00,1.52098,1.52141,1.52092,1.52129,110900000.0
2006-12-06 03:08:00,1.52136,1.52156,1.52112,1.52114,69400001.0
2006-12-06 03:09:00,1.52136,1.52155,1.52104,1.52139,33600000.0
2006-12-06 03:10:00,1.52083,1.5213,1.52081,1.5213,43500000.0
2006-12-06 03:11:00,1.52094,1.52094,1.52077,1.52091,29400000.0
2006-12-06 03:12:00,1.52123,1.52143,1.52098,1.52124,54500000.0
2006-12-06 03:13:00,1.52086,1.52125,1.52086,1.52115,41400000.0
2006-12-06 03:14:00,1.52103,1.52121,1.52078,1.52112,51800000.0
2006-12-06 03:15:00,1.52085,1.52123,1.52085,1.52113,30800000.0
2006-12-06 03:16:00,1.52107,1.52119,1.52083,1.52111,30600000.0
2006-12-06 03:17:00,1.52105,1.52108,1.52061,1.52103,39600000.0
2006-12-06 03:18:00,1.52078,1.52078,1.52039,1.52075,39800000.0
2006-12-06 03:19:00,1.52081,1.52091,1.5206,1.52091,25400000.0
2006-12-06 03:20:00,1.52037,1.52093,1.52035,1.52093,49400000.0
2006-12-06 03:21:00,1.52069,1.52069,1.52062,1.52066,33200000.0
2006-12-06 03:22:00,1.52065,1.52065,1.52054,1.52057,52000000.0
2006-12-06 03:23:00,1.52055,1.52065,1.5205,1.52055,50600000.0
2006-12-06 03:24:00,1.52059,1.52063,1.52046,1.52063,65400000.0
2006-12-06 03:25:00,1.52105,1.52105,1.52052,1.52065,16000000.0
2006-12-06 03:26:00,1.52061,1.52073,1.52056,1.52069,122800000.0
2006-12-06 03:27:00,1.52072,1.52076,1.52052,1.52062,92800000.0
2006-12-06 03:28:00,1.52071,1.52088,1.52071,1.52081,34600000.0
2006-12-06 03:29:00,1.52078,1.52087,1.52076,1.52086,36700000.0
2006-12-06 03:30:00,1.52086,1.5209,1.52066,1.5209,71300000.0
2006-12-06 03:31:00,1.52094,1.52131,1.52094,1.5212,25500000.0
2006-12-06 03:32:00,1.52104,1.52119,1.52089,1.52089,20400000.0
2006-12-06 03:33:00,1.52073,1.52089,1.52073,1.52087,36400000.0
2006-12-06 03:34:00,1.5211,1.52136,1.52088,1.52101,29200000.0
2006-12-06 03:35:00,1.52107,1.52114,1.52089,1.52099,82100000.0
2006-12-06 03:36:00,1.52107,1.52137,1.52086,1.52137,44600000.0
2006-12-06 03:37:00,1.52138,1.52142,1.52097,1.52142,43800000.0
2006-12-06 03:38:00,1.52157,1.52169,1.52143,1.52164,28200000.0
2006-12-06 03:39:00,1.52132,1.52132,1.52106,1.52106,123900000.0
2006-12-06 03:40:00,1.52102,1.52167,1.52102,1.52137,128100000.0
2006-12-06 03:41:00,1.52123,1.52138,1.52118,1.52132,85700000.0
2006-12-06 03:42:00,1.52141,1.52141,1.52127,1.52133,95100000.0
2006-12-06 03:43:00,1.52124,1.52132,1.52117,1.52124,30800000.0
2006-12-06 03:44:00,1.52108,1.52129,1.52101,1.52115,30000000.0
2006-12-06 03:45:00,1.52109,1.52128,1.52096,1.52128,49600000.0
2006-12-06 03:46:00,1.52097,1.52104,1.5209,1.52091,48300000.0
2006-12-06 03:47:00,1.52091,1.521,1.52088,1.52088,44200000.0
2006-12-06 03:48:00,1.52121,1.52122,1.52088,1.52098,33900000.0
2006-12-06 03:49:00,1.52105,1.52105,1.52056,1.52062,37100000.0
2006-12-06 03:50:00,1.52098,1.52112,1.52077,1.52083,92000000.0
2006-12-06 03:51:00,1.52099,1.52099,1.52086,1.52089,55400000.0
2006-12-06 03:52:00,1.52092,1.52092,1.5206,1.52068,89500000.0
2006-12-06 03:53:00,1.5206,1.52082,1.52052,1.52063,59800000.0
2006-12-06 03:54:00,1.5207,1.52106,1.52067,1.52069,22400000.0
2006-12-06 03:55:00,1.52109,1.52128,1.52098,1.52126,30400000.0
2006-12-06 03:56:00,1.52112,1.52135,1.52112,1.52113,28800000.0
2006-12-06 03:57:00,1.52066,1.52089,1.52066,1.52089,174100000.0
2006-12-06 03:58:00,1.52085,1.52156,1.52084,1.52089,211200000.0
2006-12-06 03:59:00,1.52127,1.52157,1.52127,1.52137,147100001.0
2006-12-06 04:00:00,1.52135,1.52141,1.52117,1.52123,76700000.0
2006-12-06 04:01:00,1.52106,1.52132,1.5208,1.52126,127200000.0
2006-12-06 04:02:00,1.52116,1.52142,1.52103,1.52106,98800000.0
2006-12-06 04:03:00,1.52136,1.52136,1.52113,1.52136,85400000.0
2006-12-06 04:04:00,1.52117,1.52122,1.52105,1.52108,128200000.0
2006-12-06 04:05:00,1.52088,1.52167,1.52088,1.52139,200600000.0
2006-12-06 04:06:00,1.52096,1.52167,1.52096,1.52113,106700000.0
2006-12-06 04:07:00,1.52114,1.52114,1.52086,1.52086,174300000.0
2006-12-06 04:08:00,1.52107,1.52126,1.52103,1.52116,18200000.0
2006-12-06 04:09:00,1.52144,1.52204,1.52141,1.52204,28000000.0
2006-12-06 04:10:00,1.52177,1.52202,1.52158,1.52184,104400001.0
2006-12-06 04:11:00,1.52194,1.5221,1.52165,1.52182,44100000.0
2006-12-06 04:12:00,1.52179,1.52192,1.52179,1.52182,68600000.0
2006-12-06 04:13:00,1.52164,1.52171,1.52152,1.52152,59000000.0
2006-12-06 04:14:00,1.52169,1.52188,1.52168,1.52188,92600000.0
2006-12-06 04:15:00,1.52206,1.52232,1.52199,1.52211,94400000.0
2006-12-06 04:16:00,1.52207,1.52214,1.52175,1.52191,95000000.0
2006-12-06 04:17:00,1.52201,1.52202,1.52189,1.52194,33900000.0
2006-12-06 04:18:00,1.52212,1.52229,1.52209,1.52214,146100001.0
2006-12-06 04:19:00,1.52212,1.52228,1.52198,1.52217,68100000.0
2006-12-06 04:20:00,1.52218,1.5224,1.52209,1.5221,182500000.0
2006-12-06 04:21:00,1.52204,1.52214,1.52204,1.52204,34600000.0
2006-12-06 04:22:00,1.52213,1.52262,1.522,1.5223,42600000.0
2006-12-06 04:23:00,1.52187,1.52194,1.52187,1.52188,19400000.0
2006-12-06 04:24:00,1.52188,1.52192,1.5217,1.52189,152400000.0
2006-12-06 04:25:00,1.52196,1.52262,1.52194,1.52213,183800001.0
2006-12-06 04:26:00,1.52205,1.52207,1.52186,1.52196,117700000.0
2006-12-06 04:27:00,1.52213,1.52225,1.52208,1.52213,59800000.0
2006-12-06 04:28:00,1.5219,1.52205,1.52173,1.52187,79200001.0
2006-12-06 04:29:00,1.52175,1.5224,1.52175,1.52197,77200000.0
2006-12-06 04:30:00,1.52157,1.52203,1.52155,1.5218,81800000.0
2006-12-06 04:31:00,1.52173,1.52192,1.52166,1.52192,28000000.0
2006-12-06 04:32:00,1.5221,1.5221,1.52193,1.52201,39800000.0
2006-12-06 04:33:00,1.5221,1.52216,1.52197,1.52206,55200000.0
2006-12-06 04:34:00,1.52208,1.52212,1.522,1.52202,34700000.0
2006-12-06 04:35:00,1.52192,1.52219,1.52192,1.52203,71300000.0
2006-12-06 04:36:00,1.52226,1.52229,1.52154,1.52214,183600000.0
2006-12-06 04:37:00,1.52205,1.52246,1.5219,1.52228,110600000.0
2006-12-06 04:38:00,1.5223,1.5223,1.52217,1.52225,30800000.0
2006-12-06 04:39:00,1.52209,1.52225,1.52203,1.52203,73300001.0
2006-12-06 04:40:00,1.52194,1.52216,1.52194,1.52215,31400000.0
2006-12-06 04:41:00,1.52168,1.52215,1.52168,1.52215,58400000.0
2006-12-06 04:42:00,1.52197,1.52205,1.52189,1.52194,49800000.0
2006-12-06 04:43:00,1.52177,1.52177,1.52158,1.52158,43000000.0
2006-12-06 04:44:00,1.52164,1.52224,1.52164,1.52224,45400000.0
2006-12-06 04:45:00,1.52224,1.52224,1.52179,1.522,63400002.0
2006-12-06 04:46:00,1.52187,1.52195,1.52183,1.52183,44400000.0
2006-12-06 04:47:00,1.52181,1.52231,1.52169,1.52231,92000000.0
2006-12-06 04:48:00,1.52217,1.52243,1.52208,1.52213,39500000.0
2006-12-06 04:49:00,1.52207,1.52216,1.52174,1.52175,66900000.0
2006-12-06 04:50:00,1.52217,1.52226,1.52202,1.52211,49400000.0
2006-12-06 04:51:00,1.52183,1.52188,1.52178,1.52178,32600000.0
2006-12-06 04:52:00,1.52176,1.52249,1.52176,1.52216,42600000.0
2006-12-06 04:53:00,1.52205,1.52223,1.52195,1.52207,36700000.0
2006-12-06 04:54:00,1.52192,1.52219,1.52192,1.52201,46800000.0
2006-12-06 04:55:00,1.52234,1.52249,1.522,1.52249,32400000.0
2006-12-06 04:56:00,1.52225,1.52242,1.52217,1.5222,25200000.0
2006-12-06 04:57:00,1.52188,1.52231,1.52176,1.5218,46700000.0
2006-12-06 04:58:00,1.52186,1.52238,1.52181,1.52229,37800000.0
2006-12-06 04:59:00,1.52202,1.52227,1.52202,1.52202,125500001.0
2006-12-06 05:00:00,1.52245,1.52245,1.52228,1.52234,35000000.0
2006-12-06 05:01:00,1.52229,1.52252,1.52224,1.52252,42400000.0
2006-12-06 05:02:00,1.52246,1.52258,1.52225,1.52242,30400000.0
2006-12-06 05:03:00,1.52215,1.5224,1.52199,1.52212,200800001.0
2006-12-06 05:04:00,1.52215,1.52225,1.52212,1.52217,202400001.0
2006-12-06 05:05:00,1.52205,1.52217,1.52199,1.52212,179900000.0
2006-12-06 05:06:00,1.52208,1.5222,1.5219,1.5222,184200001.0
2006-12-06 05:07:00,1.52208,1.52241,1.52181,1.52181,344500000.0
2006-12-06 05:08:00,1.52203,1.52206,1.52182,1.52186,296500001.0
2006-12-06 05:09:00,1.52178,1.52228,1.52178,1.52189,207800000.0
2006-12-06 05:10:00,1.52197,1.5221,1.52178,1.52187,195800001.0
2006-12-06 05:11:00,1.52216,1.52221,1.52201,1.52207,126200000.0
2006-12-06 05:12:00,1.52197,1.52197,1.52174,1.52174,92900000.0
2006-12-06 05:13:00,1.52178,1.52232,1.52177,1.52181,211500000.0
2006-12-06 05:14:00,1.52174,1.52201,1.52174,1.52201,198700000.0
2006-12-06 05:15:00,1.52216,1.52224,1.52206,1.52216,40400000.0
2006-12-06 05:16:00,1.52206,1.52232,1.52202,1.52208,162100000.0
2006-12-06 05:17:00,1.52215,1.52235,1.52195,1.52232,134800000.0
2006-12-06 05:18:00,1.5223,1.52234,1.52208,1.52213,265800000.0
2006-12-06 05:19:00,1.52192,1.52229,1.52192,1.52197,285200000.0
2006-12-06 05:20:00,1.52195,1.52213,1.52188,1.52195,246600001.0
2006-12-06 05:21:00,1.52192,1.52233,1.52191,1.52217,311200000.0
2006-12-06 05:22:00,1.52228,1.5223,1.52215,1.52226,217600000.0
2006-12-06 05:23:00,1.52209,1.52226,1.52207,1.52209,118500000.0
2006-12-06 05:24:00,1.52203,1.52209,1.52198,1.52206,194800000.0
2006-12-06 05:25:00,1.52207,1.52224,1.52187,1.52192,204600000.0
2006-12-06 05:26:00,1.52188,1.52188,1.52147,1.52147,99200000.0
2006-12-06 05:27:00,1.52181,1.52219,1.52153,1.52197,180800000.0
2006-12-06 05:28:00,1.52197,1.52233,1.52183,1.52203,201200001.0
2006-12-06 05:29:00,1.5221,1.52217,1.52181,1.52201,280900001.0
2006-12-06 05:30:00,1.52187,1.52204,1.52174,1.52174,189300000.0
2006-12-06 05:31:00,1.52164,1.52205,1.52162,1.52181,105500000.0
2006-12-06 05:32:00,1.52196,1.52223,1.52186,1.52217,175000000.0
2006-12-06 05:33:00,1.52216,1.52216,1.52189,1.52197,213100000.0
2006-12-06 05:34:00,1.52195,1.52227,1.5218,1.52186,214800000.0
2006-12-06 05:35:00,1.52217,1.52234,1.52215,1.52223,28000000.0
2006-12-06 05:36:00,1.52192,1.52208,1.5219,1.52195,193500000.0
2006-12-06 05:37:00,1.52202,1.52211,1.5219,1.52196,191500000.0
2006-12-06 05:38:00,1.52191,1.52215,1.52187,1.52208,196300000.0
2006-12-06 05:39:00,1.52208,1.52229,1.52206,1.52213,156900000.0
2006-12-06 05:40:00,1.52192,1.52225,1.52185,1.52213,202600000.0
2006-12-06 05:41:00,1.52205,1.52226,1.52189,1.52198,105000000.0
2006-12-06 05:42:00,1.52205,1.52219,1.52193,1.52203,232200000.0
2006-12-06 05:43:00,1.52208,1.52212,1.52198,1.52198,79600000.0
2006-12-06 05:44:00,1.52211,1.52233,1.52206,1.52212,105400000.0
2006-12-06 05:45:00,1.52221,1.52247,1.52206,1.52211,142100000.0
2006-12-06 05:46:00,1.52228,1.52243,1.52221,1.52229,178300000.0
2006-12-06 05:47:00,1.52227,1.52228,1.52204,1.52223,186700000.0
2006-12-06 05:48:00,1.52194,1.52215,1.52184,1.52199,243500000.0
2006-12-06 05:49:00,1.52207,1.52232,1.52183,1.52183,184700001.0
2006-12-06 05:50:00,1.52183,1.52217,1.5218,1.52208,236000000.0
2006-12-06 05:51:00,1.52215,1.5223,1.52208,1.52217,170000000.0
2006-12-06 05:52:00,1.52218,1.5224,1.52213,1.5224,150600000.0
2006-12-06 05:53:00,1.5224,1.52258,1.52222,1.52222,122300000.0
2006-12-06 05:54:00,1.52229,1.52248,1.52217,1.52237,163400000.0
2006-12-06 05:55:00,1.52212,1.52233,1.52207,1.52215,204100000.0
2006-12-06 05:56:00,1.52223,1.5224,1.52212,1.52212,152300000.0
2006-12-06 05:57:00,1.52212,1.52232,1.52212,1.52231,173000000.0
2006-12-06 05:58:00,1.52236,1.52248,1.52225,1.52225,141300000.0
2006-12-06 05:59:00,1.52233,1.52233,1.52205,1.52209,73200000.0
2006-12-06 06:00:00,1.5221,1.52217,1.52201,1.52203,227200000.0
2006-12-06 06:01:00,1.52222,1.52239,1.52202,1.52211,177000001.0
2006-12-06 06:02:00,1.52212,1.52231,1.5221,1.52221,242700000.0
2006-12-06 06:03:00,1.52223,1.52223,1.52198,1.52221,45100000.0
2006-12-06 06:04:00,1.52212,1.52214,1.52202,1.52204,152400000.0
2006-12-06 06:05:00,1.522,1.52228,1.522,1.52209,385800000.0
2006-12-06 06:06:00,1.52217,1.52224,1.52208,1.52214,56400000.0
2006-12-06 06:07:00,1.52223,1.5224,1.52208,1.5222,358000000.0
2006-12-06 06:08:00,1.52198,1.52222,1.52198,1.52222,575000001.0
2006-12-06 06:09:00,1.52215,1.52265,1.52208,1.52215,379800000.0
2006-12-06 06:10:00,1.52228,1.52252,1.52226,1.52237,304700000.0
2006-12-06 06:11:00,1.52228,1.52234,1.52215,1.52232,377900000.0
2006-12-06 06:12:00,1.5223,1.52256,1.52222,1.52256,255900001.0
2006-12-06 06:13:00,1.52259,1.52264,1.52232,1.52232,374200002.0
2006-12-06 06:14:00,1.52259,1.52272,1.52238,1.52252,364900001.0
2006-12-06 06:15:00,1.5224,1.52246,1.52229,1.5224,217100000.0
2006-12-06 06:16:00,1.52221,1.52238,1.5221,1.52234,202000001.0
2006-12-06 06:17:00,1.52227,1.5225,1.52227,1.52228,140700000.0
2006-12-06 06:18:00,1.52218,1.52237,1.52218,1.52224,269600001.0
2006-12-06 06:19:00,1.52225,1.52252,1.52225,1.52238,173100000.0
2006-12-06 06:20:00,1.52234,1.52257,1.52227,1.52228,290100000.0
2006-12-06 06:21:00,1.52238,1.52258,1.52231,1.52237,267700002.0
2006-12-06 06:22:00,1.52227,1.52247,1.52219,1.52221,252100000.0
2006-12-06 06:23:00,1.52205,1.52238,1.52205,1.52238,297900001.0
2006-12-06 06:24:00,1.5224,1.5226,1.52233,1.52247,345500001.0
2006-12-06 06:25:00,1.52245,1.5225,1.52235,1.52235,252600001.0
2006-12-06 06:26:00,1.5225,1.52256,1.52235,1.5225,370200001.0
2006-12-06 06:27:00,1.52243,1.52252,1.52232,1.52235,316100002.0
2006-12-06 06:28:00,1.52235,1.52253,1.52226,1.52242,329600000.0
2006-12-06 06:29:00,1.52243,1.52257,1.52236,1.52238,113600000.0
2006-12-06 06:30:00,1.52233,1.52256,1.52226,1.52241,265400000.0
2006-12-06 06:31:00,1.52244,1.52253,1.52233,1.52247,176200004.0
2006-12-06 06:32:00,1.52243,1.52255,1.52225,1.52234,174100000.0
2006-12-06 06:33:00,1.52235,1.52249,1.52231,1.52233,254500000.0
2006-12-06 06:34:00,1.52226,1.5224,1.5221,1.5224,241000000.0
2006-12-06 06:35:00,1.52231,1.52263,1.52211,1.52216,132300000.0
2006-12-06 06:36:00,1.52236,1.52239,1.52217,1.52217,64600000.0
2006-12-06 06:37:00,1.52209,1.52215,1.52197,1.52199,200600000.0
2006-12-06 06:38:00,1.52208,1.52255,1.52208,1.52234,141900000.0
2006-12-06 06:39:00,1.52227,1.5223,1.52219,1.52224,35800000.0
2006-12-06 06:40:00,1.52213,1.52221,1.52203,1.52213,169500000.0
2006-12-06 06:41:00,1.52212,1.52242,1.52212,1.52242,168100000.0
2006-12-06 06:42:00,1.52246,1.52246,1.52221,1.52236,262800000.0
2006-12-06 06:43:00,1.52244,1.52253,1.5224,1.5225,139200000.0
2006-12-06 06:44:00,1.52257,1.52264,1.52245,1.5225,350200001.0
2006-12-06 06:45:00,1.52249,1.52269,1.52249,1.52266,276200002.0
2006-12-06 06:46:00,1.52261,1.52266,1.52248,1.52266,253700000.0
2006-12-06 06:47:00,1.52265,1.52286,1.5226,1.52285,237100000.0
2006-12-06 06:48:00,1.52264,1.52284,1.52263,1.52264,33000000.0
2006-12-06 06:49:00,1.52258,1.52272,1.52246,1.52249,254300001.0
2006-12-06 06:50:00,1.52257,1.52269,1.52252,1.52258,30000000.0
2006-12-06 06:51:00,1.52279,1.52279,1.52233,1.52261,33500000.0
2006-12-06 06:52:00,1.52253,1.52268,1.52249,1.52249,248200000.0
2006-12-06 06:53:00,1.52253,1.52277,1.52248,1.5225,250400000.0
2006-12-06 06:54:00,1.52231,1.52254,1.52219,1.52228,419200000.0
2006-12-06 06:55:00,1.52222,1.52249,1.52219,1.52235,315100000.0
2006-12-06 06:56:00,1.52254,1.52254,1.52236,1.52236,23200000.0
2006-12-06 06:57:00,1.52249,1.52257,1.52247,1.5225,61200000.0
2006-12-06 06:58:00,1.52241,1.52241,1.52222,1.52229,235000000.0
2006-12-06 06:59:00,1.52223,1.52253,1.52222,1.52226,371100001.0
2006-12-06 07:00:00,1.52241,1.52334,1.52237,1.52334,157600000.0
2006-12-06 07:01:00,1.52315,1.52336,1.52315,1.5232,323700000.0
2006-12-06 07:02:00,1.5233,1.5234,1.52303,1.52327,431700003.0
2006-12-06 07:03:00,1.52336,1.52346,1.52326,1.5234,201300001.0
2006-12-06 07:04:00,1.52344,1.52376,1.52336,1.5237,302300000.0
2006-12-06 07:05:00,1.52384,1.52384,1.52351,1.52366,148100000.0
2006-12-06 07:06:00,1.52355,1.52373,1.52335,1.52352,237500001.0
2006-12-06 07:07:00,1.52348,1.52348,1.5232,1.52325,183800000.0
2006-12-06 07:08:00,1.5233,1.52344,1.5232,1.52333,282700001.0
2006-12-06 07:09:00,1.52328,1.52328,1.52308,1.52311,240500000.0
2006-12-06 07:10:00,1.52322,1.52325,1.52305,1.52308,460100000.0
2006-12-06 07:11:00,1.52319,1.52327,1.52312,1.52314,425700002.0
2006-12-06 07:12:00,1.52308,1.52321,1.52299,1.52308,289000001.0
2006-12-06 07:13:00,1.52292,1.52292,1.52262,1.52266,272800001.0
2006-12-06 07:14:00,1.52269,1.52269,1.52242,1.52252,593600003.0
2006-12-06 07:15:00,1.52286,1.52308,1.52278,1.52299,287500000.0
2006-12-06 07:16:00,1.52305,1.52318,1.52301,1.52318,171900000.0
2006-12-06 07:17:00,1.5231,1.52313,1.52289,1.52291,231200000.0
2006-12-06 07:18:00,1.52295,1.5232,1.52292,1.52303,451800000.0
2006-12-06 07:19:00,1.52294,1.5231,1.52277,1.5231,336700001.0
2006-12-06 07:20:00,1.52318,1.52322,1.52293,1.52308,445700001.0
2006-12-06 07:21:00,1.52295,1.52303,1.52267,1.52286,301100000.0
2006-12-06 07:22:00,1.52291,1.52304,1.52276,1.52277,386700001.0
2006-12-06 07:23:00,1.52278,1.52308,1.52275,1.52308,430500002.0
2006-12-06 07:24:00,1.52299,1.52304,1.52283,1.52293,264000001.0
2006-12-06 07:25:00,1.52301,1.5231,1.52287,1.52299,381000001.0
2006-12-06 07:26:00,1.52297,1.52317,1.52282,1.52297,319200002.0
2006-12-06 07:27:00,1.52293,1.52302,1.52277,1.52294,172400000.0
2006-12-06 07:28:00,1.52266,1.52277,1.52249,1.52277,220500000.0
2006-12-06 07:29:00,1.52275,1.52277,1.52245,1.52245,237300000.0
2006-12-06 07:30:00,1.52259,1.52285,1.52257,1.52285,521800001.0
2006-12-06 07:31:00,1.52282,1.52308,1.5228,1.52302,232700000.0
2006-12-06 07:32:00,1.52296,1.52309,1.52276,1.52281,520600002.0
2006-12-06 07:33:00,1.52283,1.52319,1.52283,1.52296,332800000.0
2006-12-06 07:34:00,1.52297,1.5232,1.52295,1.52312,255200000.0
2006-12-06 07:35:00,1.52312,1.52335,1.52311,1.52323,235200000.0
2006-12-06 07:36:00,1.52331,1.52353,1.52329,1.52346,398800002.0
2006-12-06 07:37:00,1.5235,1.52362,1.52333,1.52348,218300000.0
2006-12-06 07:38:00,1.5235,1.52374,1.52345,1.52352,27800000.0
2006-12-06 07:39:00,1.52334,1.52351,1.52329,1.52341,399200000.0
2006-12-06 07:40:00,1.52335,1.52341,1.52314,1.52324,298700000.0
2006-12-06 07:41:00,1.52318,1.52337,1.52312,1.52317,697900004.0
2006-12-06 07:42:00,1.52312,1.52315,1.52294,1.52303,309300000.0
2006-12-06 07:43:00,1.52306,1.52326,1.52296,1.52325,195600000.0
2006-12-06 07:44:00,1.52332,1.52342,1.52316,1.5232,441400003.0
2006-12-06 07:45:00,1.52333,1.52348,1.52315,1.52325,394700002.0
2006-12-06 07:46:00,1.52332,1.52343,1.52318,1.52322,477100000.0
2006-12-06 07:47:00,1.52326,1.52356,1.52308,1.52316,699600001.0
2006-12-06 07:48:00,1.52311,1.52338,1.52304,1.52315,711500000.0
2006-12-06 07:49:00,1.52331,1.52338,1.52296,1.52306,602600000.0
2006-12-06 07:50:00,1.52306,1.52334,1.52299,1.52311,592700001.0
2006-12-06 07:51:00,1.5232,1.5232,1.52276,1.52287,632000000.0
2006-12-06 07:52:00,1.52283,1.52306,1.52277,1.5229,434300001.0
2006-12-06 07:53:00,1.5229,1.52324,1.5228,1.52299,563800001.0
2006-12-06 07:54:00,1.52294,1.52337,1.52294,1.52324,398900001.0
2006-12-06 07:55:00,1.52317,1.52343,1.52316,1.52323,365700000.0
2006-12-06 07:56:00,1.52331,1.52353,1.52315,1.52328,663300001.0
2006-12-06 07:57:00,1.52311,1.52324,1.5229,1.523,611900001.0
2006-12-06 07:58:00,1.52318,1.52337,1.52298,1.52324,744800003.0
2006-12-06 07:59:00,1.52338,1.52353,1.52327,1.52335,465200000.0
2006-12-06 08:00:00,1.52341,1.52348,1.52319,1.52323,354200000.0
2006-12-06 08:01:00,1.52315,1.52357,1.5231,1.5232,494700000.0
2006-12-06 08:02:00,1.52313,1.52331,1.52303,1.5231,237000000.0
2006-12-06 08:03:00,1.52308,1.5232,1.52295,1.52311,465900002.0
2006-12-06 08:04:00,1.52298,1.52315,1.52291,1.52308,413300002.0
2006-12-06 08:05:00,1.52315,1.52315,1.52287,1.52303,303500001.0
2006-12-06 08:06:00,1.52329,1.52329,1.52286,1.52315,660900001.0
2006-12-06 08:07:00,1.52307,1.52319,1.52295,1.52303,462000000.0
2006-12-06 08:08:00,1.52307,1.52326,1.52305,1.52326,390200001.0
2006-12-06 08:09:00,1.52321,1.52349,1.52307,1.52317,472800000.0
2006-12-06 08:10:00,1.52319,1.52345,1.52306,1.52329,505500001.0
2006-12-06 08:11:00,1.52321,1.52352,1.52316,1.52331,247100000.0
2006-12-06 08:12:00,1.52325,1.52334,1.5231,1.52332,394400000.0
2006-12-06 08:13:00,1.52333,1.52359,1.52331,1.52331,193000000.0
2006-12-06 08:14:00,1.52359,1.52385,1.52359,1.52372,93000000.0
2006-12-06 08:15:00,1.52363,1.52406,1.52363,1.52402,289400000.0
2006-12-06 08:16:00,1.52404,1.52426,1.52402,1.52404,284600001.0
2006-12-06 08:17:00,1.52405,1.52432,1.52385,1.52394,263400000.0
2006-12-06 08:18:00,1.52392,1.52422,1.52392,1.52408,184800000.0
2006-12-06 08:19:00,1.5243,1.52443,1.52411,1.52437,295100000.0
2006-12-06 08:20:00,1.52431,1.52441,1.52419,1.52423,299400002.0
2006-12-06 08:21:00,1.52429,1.52455,1.52414,1.52435,532700002.0
2006-12-06 08:22:00,1.52434,1.52446,1.52418,1.52424,382300002.0
2006-12-06 08:23:00,1.52415,1.52422,1.52401,1.52401,241100000.0
2006-12-06 08:24:00,1.52399,1.52416,1.52393,1.52406,454000001.0
2006-12-06 08:25:00,1.52438,1.52438,1.52411,1.52412,538700001.0
2006-12-06 08:26:00,1.52415,1.52439,1.52394,1.52439,304700000.0
2006-12-06 08:27:00,1.52458,1.52477,1.52444,1.52467,478000002.0
2006-12-06 08:28:00,1.52472,1.5248,1.52455,1.52461,541500002.0
2006-12-06 08:29:00,1.52459,1.52467,1.52441,1.52444,465100000.0
2006-12-06 08:30:00,1.52442,1.52467,1.52442,1.52467,427100001.0
2006-12-06 08:31:00,1.52464,1.52475,1.52442,1.52462,222700000.0
2006-12-06 08:32:00,1.52459,1.5248,1.52456,1.52461,313100000.0
2006-12-06 08:33:00,1.52456,1.52461,1.52441,1.52453,230200000.0
2006-12-06 08:34:00,1.52454,1.52464,1.52431,1.52436,667000001.0
2006-12-06 08:35:00,1.52444,1.52457,1.52438,1.52445,464700000.0
2006-12-06 08:36:00,1.52447,1.52476,1.52439,1.52458,434200002.0
2006-12-06 08:37:00,1.5245,1.52465,1.52442,1.52455,352500000.0
2006-12-06 08:38:00,1.52438,1.52453,1.52426,1.52443,310800000.0
2006-12-06 08:39:00,1.52439,1.52439,1.52387,1.52389,535000001.0
2006-12-06 08:40:00,1.52377,1.52429,1.52377,1.5241,326600000.0
2006-12-06 08:41:00,1.52413,1.52418,1.52377,1.52416,477800001.0
2006-12-06 08:42:00,1.52428,1.52431,1.52399,1.52399,475600002.0
2006-12-06 08:43:00,1.52412,1.52437,1.5239,1.52398,282800000.0
2006-12-06 08:44:00,1.52397,1.52418,1.52386,1.52395,501800000.0
2006-12-06 08:45:00,1.52411,1.5243,1.52389,1.52397,659000002.0
2006-12-06 08:46:00,1.52395,1.52417,1.52385,1.52407,706900001.0
2006-12-06 08:47:00,1.52408,1.52408,1.52358,1.52373,505200002.0
2006-12-06 08:48:00,1.52369,1.52408,1.52365,1.52388,382300000.0
2006-12-06 08:49:00,1.52394,1.5242,1.52392,1.52399,552400002.0
2006-12-06 08:50:00,1.5242,1.5242,1.52391,1.52405,504300002.0
2006-12-06 08:51:00,1.52386,1.52398,1.52348,1.52361,565500001.0
2006-12-06 08:52:00,1.52367,1.52383,1.52329,1.52357,595300002.0
2006-12-06 08:53:00,1.52362,1.52372,1.52333,1.52346,526800000.0
2006-12-06 08:54:00,1.52352,1.52371,1.52338,1.52344,707300001.0
2006-12-06 08:55:00,1.52355,1.52373,1.5234,1.52356,627500002.0
2006-12-06 08:56:00,1.52357,1.52396,1.52354,1.52368,626200001.0
2006-12-06 08:57:00,1.52366,1.524,1.52355,1.52361,503600001.0
2006-12-06 08:58:00,1.52355,1.52378,1.52342,1.52354,495800001.0
2006-12-06 08:59:00,1.52353,1.52371,1.52328,1.52328,318500000.0
2006-12-06 09:00:00,1.52323,1.52345,1.52304,1.5232,476700000.0
2006-12-06 09:01:00,1.52316,1.52336,1.52299,1.523,378500001.0
2006-12-06 09:02:00,1.52288,1.52329,1.52286,1.52296,685500000.0
2006-12-06 09:03:00,1.52276,1.52287,1.52249,1.52256,606400002.0
2006-12-06 09:04:00,1.52268,1.52277,1.52225,1.5225,671400001.0
2006-12-06 09:05:00,1.52242,1.52256,1.52214,1.52236,546600003.0
2006-12-06 09:06:00,1.52241,1.52274,1.52232,1.52248,600000000.0
2006-12-06 09:07:00,1.52233,1.52264,1.52226,1.52241,416100003.0
2006-12-06 09:08:00,1.52246,1.52258,1.52232,1.52245,233900000.0
2006-12-06 09:09:00,1.52253,1.52266,1.52239,1.52249,244000000.0
2006-12-06 09:10:00,1.52227,1.52236,1.52189,1.52189,379200001.0
2006-12-06 09:11:00,1.52181,1.52215,1.5218,1.52196,539800000.0
2006-12-06 09:12:00,1.52197,1.52224,1.52195,1.52207,487300000.0
2006-12-06 09:13:00,1.52197,1.5222,1.52185,1.52185,472400001.0
2006-12-06 09:14:00,1.52172,1.52179,1.5216,1.52177,325200003.0
2006-12-06 09:15:00,1.52171,1.52183,1.5215,1.52175,410000001.0
2006-12-06 09:16:00,1.52157,1.52183,1.52152,1.52183,531200000.0
2006-12-06 09:17:00,1.52174,1.52192,1.52169,1.52182,525000001.0
2006-12-06 09:18:00,1.52181,1.52181,1.52142,1.52156,181500000.0
2006-12-06 09:19:00,1.52152,1.52169,1.52133,1.52133,514500003.0
2006-12-06 09:20:00,1.5213,1.52159,1.5211,1.5211,308500001.0
2006-12-06 09:21:00,1.52096,1.52096,1.52033,1.52055,345400001.0
2006-12-06 09:22:00,1.52049,1.52081,1.52025,1.52052,272200000.0
2006-12-06 09:23:00,1.52076,1.5209,1.52066,1.52079,359600000.0
2006-12-06 09:24:00,1.52074,1.52105,1.52035,1.52035,321200001.0
2006-12-06 09:25:00,1.52023,1.5203,1.51994,1.52013,474900004.0
2006-12-06 09:26:00,1.51973,1.51999,1.51973,1.51994,528700000.0
2006-12-06 09:27:00,1.51972,1.51984,1.51941,1.51941,398900001.0
2006-12-06 09:28:00,1.5196,1.51989,1.51955,1.51976,560700003.0
2006-12-06 09:29:00,1.51972,1.51983,1.51951,1.51969,476400002.0
2006-12-06 09:30:00,1.51954,1.51965,1.51887,1.51907,765300001.0
2006-12-06 09:31:00,1.51896,1.51931,1.51893,1.51921,354400000.0
2006-12-06 09:32:00,1.51909,1.51912,1.51866,1.51912,354900000.0
2006-12-06 09:33:00,1.51899,1.51901,1.51866,1.51866,282400000.0
2006-12-06 09:34:00,1.51872,1.51878,1.51854,1.51878,440900000.0
2006-12-06 09:35:00,1.51875,1.51888,1.51864,1.51871,237700001.0
2006-12-06 09:36:00,1.51875,1.51901,1.51862,1.51868,467200002.0
2006-12-06 09:37:00,1.51874,1.51885,1.51851,1.51872,475200003.0
2006-12-06 09:38:00,1.51864,1.51892,1.51864,1.51867,401400000.0
2006-12-06 09:39:00,1.5186,1.51874,1.51831,1.51842,377200000.0
2006-12-06 09:40:00,1.51842,1.51867,1.51839,1.51856,410500000.0
2006-12-06 09:41:00,1.51861,1.51873,1.51844,1.51851,444900001.0
2006-12-06 09:42:00,1.51863,1.51918,1.51863,1.51874,542700004.0
2006-12-06 09:43:00,1.51875,1.51876,1.5182,1.51838,313200000.0
2006-12-06 09:44:00,1.51829,1.5186,1.51825,1.51842,467300001.0
2006-12-06 09:45:00,1.51848,1.51872,1.51841,1.51872,526800000.0
2006-12-06 09:46:00,1.51863,1.51864,1.51842,1.51855,293000000.0
2006-12-06 09:47:00,1.51856,1.51868,1.51842,1.51867,479900002.0
2006-12-06 09:48:00,1.51866,1.51873,1.51823,1.51838,342100001.0
2006-12-06 09:49:00,1.51835,1.51841,1.51795,1.51803,588100000.0
2006-12-06 09:50:00,1.51793,1.51812,1.51776,1.51794,427300000.0
2006-12-06 09:51:00,1.51755,1.51771,1.51727,1.51749,500000002.0
2006-12-06 09:52:00,1.51763,1.51768,1.51724,1.51741,506200002.0
2006-12-06 09:53:00,1.51746,1.51762,1.51741,1.51757,365700002.0
2006-12-06 09:54:00,1.51768,1.51796,1.51757,1.51761,499100000.0
2006-12-06 09:55:00,1.51754,1.51758,1.51706,1.51731,579400000.0
2006-12-06 09:56:00,1.51733,1.51765,1.51733,1.51764,340000001.0
2006-12-06 09:57:00,1.51761,1.51764,1.51719,1.51719,600500001.0
2006-12-06 09:58:00,1.51693,1.51767,1.51693,1.51733,806600002.0
2006-12-06 09:59:00,1.51746,1.51797,1.51744,1.51796,716000002.0
2006-12-06 10:00:00,1.51799,1.51821,1.51766,1.51775,250400000.0
2006-12-06 10:01:00,1.51788,1.51804,1.51746,1.51795,635300001.0
2006-12-06 10:02:00,1.51804,1.5181,1.51769,1.51785,592400000.0
2006-12-06 10:03:00,1.51788,1.51825,1.51783,1.51825,458200000.0
2006-12-06 10:04:00,1.5182,1.51857,1.51806,1.51853,414000000.0
2006-12-06 10:05:00,1.51832,1.5189,1.51832,1.51872,396400001.0
2006-12-06 10:06:00,1.51886,1.51905,1.51858,1.51873,508800002.0
2006-12-06 10:07:00,1.51867,1.5189,1.51836,1.5185,601600002.0
2006-12-06 10:08:00,1.51846,1.51884,1.51844,1.51851,508500000.0
2006-12-06 10:09:00,1.51867,1.51885,1.51845,1.51862,492700001.0
2006-12-06 10:10:00,1.51836,1.51856,1.51834,1.5184,386900000.0
2006-12-06 10:11:00,1.51851,1.51888,1.51848,1.51885,379200001.0
2006-12-06 10:12:00,1.5188,1.51904,1.51845,1.51845,414900000.0
2006-12-06 10:13:00,1.51838,1.51838,1.51808,1.51808,498200001.0
2006-12-06 10:14:00,1.51806,1.51868,1.51806,1.51868,542100001.0
2006-12-06 10:15:00,1.5184,1.51841,1.51811,1.51835,389000001.0
2006-12-06 10:16:00,1.51841,1.51848,1.51818,1.5184,412700001.0
2006-12-06 10:17:00,1.51845,1.51857,1.51771,1.51785,308900000.0
2006-12-06 10:18:00,1.5177,1.51794,1.51768,1.51775,365900000.0
2006-12-06 10:19:00,1.518,1.51818,1.51795,1.51818,393700000.0
2006-12-06 10:20:00,1.5181,1.51827,1.518,1.51813,579400001.0
2006-12-06 10:21:00,1.51819,1.51868,1.5181,1.51868,396100001.0
2006-12-06 10:22:00,1.51883,1.51891,1.51854,1.51855,380000001.0
2006-12-06 10:23:00,1.51829,1.51861,1.51822,1.5183,460200002.0
2006-12-06 10:24:00,1.51846,1.51846,1.51823,1.51831,397700000.0
2006-12-06 10:25:00,1.51843,1.51844,1.51813,1.51837,353700000.0
2006-12-06 10:26:00,1.51821,1.51829,1.51792,1.51796,556600002.0
2006-12-06 10:27:00,1.51803,1.51805,1.51752,1.51754,512300001.0
2006-12-06 10:28:00,1.5176,1.51771,1.51717,1.51749,570400001.0
2006-12-06 10:29:00,1.51746,1.51756,1.51718,1.51753,521200000.0
2006-12-06 10:30:00,1.51746,1.51771,1.51733,1.51734,705200000.0
2006-12-06 10:31:00,1.51731,1.51764,1.51728,1.51742,526500002.0
2006-12-06 10:32:00,1.51713,1.51743,1.51694,1.51694,510100001.0
2006-12-06 10:33:00,1.51714,1.51725,1.51669,1.517,478200001.0
2006-12-06 10:34:00,1.51694,1.5171,1.51682,1.51707,372000000.0
2006-12-06 10:35:00,1.51705,1.51725,1.517,1.51703,493000001.0
2006-12-06 10:36:00,1.51718,1.51749,1.5171,1.5174,521700001.0
2006-12-06 10:37:00,1.51751,1.51766,1.51738,1.51752,509100001.0
2006-12-06 10:38:00,1.51739,1.51758,1.51717,1.51717,438200000.0
2006-12-06 10:39:00,1.51701,1.51701,1.51654,1.51687,424100000.0
2006-12-06 10:40:00,1.51696,1.51721,1.51677,1.51706,323100000.0
2006-12-06 10:41:00,1.51715,1.51725,1.51691,1.51705,666300003.0
2006-12-06 10:42:00,1.51696,1.51715,1.51683,1.51704,405800000.0
2006-12-06 10:43:00,1.517,1.51705,1.51668,1.51668,405700001.0
2006-12-06 10:44:00,1.51697,1.51721,1.51677,1.5169,511200000.0
2006-12-06 10:45:00,1.51709,1.51725,1.51691,1.51712,550600002.0
2006-12-06 10:46:00,1.51703,1.51718,1.51689,1.51689,285900000.0
2006-12-06 10:47:00,1.51693,1.51713,1.51685,1.51686,396200000.0
2006-12-06 10:48:00,1.51701,1.51722,1.51691,1.51719,492400001.0
2006-12-06 10:49:00,1.51721,1.51731,1.51703,1.51716,333200001.0
2006-12-06 10:50:00,1.51714,1.51736,1.51697,1.51717,503900000.0
2006-12-06 10:51:00,1.51708,1.51755,1.51708,1.51727,482900003.0
2006-12-06 10:52:00,1.51728,1.51761,1.51727,1.51746,339700002.0
2006-12-06 10:53:00,1.51758,1.51774,1.51751,1.51774,395500000.0
2006-12-06 10:54:00,1.51778,1.51799,1.51762,1.5179,512900001.0
2006-12-06 10:55:00,1.51787,1.5179,1.51752,1.51766,439000000.0
2006-12-06 10:56:00,1.51758,1.51776,1.51727,1.51758,486600002.0
2006-12-06 10:57:00,1.51757,1.51765,1.51737,1.51756,382400000.0
2006-12-06 10:58:00,1.51754,1.51766,1.5173,1.51731,440400001.0
2006-12-06 10:59:00,1.51709,1.51751,1.51696,1.51698,837200001.0
2006-12-06 11:00:00,1.51686,1.51697,1.51668,1.51689,479300004.0
2006-12-06 11:01:00,1.51677,1.51737,1.51677,1.51718,576600001.0
2006-12-06 11:02:00,1.51711,1.51735,1.51701,1.51711,514200000.0
2006-12-06 11:03:00,1.51715,1.51727,1.51703,1.51709,304100002.0
2006-12-06 11:04:00,1.51713,1.51739,1.51697,1.51737,584500003.0
2006-12-06 11:05:00,1.51741,1.51763,1.51727,1.51742,510100002.0
2006-12-06 11:06:00,1.5161,1.5164,1.5157,1.5161,421700000.0
2006-12-06 11:07:00,1.5164,1.5164,1.5161,1.5161,421700000.0
2006-12-06 11:08:00,1.5159,1.5161,1.5159,1.5159,421700000.0
2006-12-06 11:09:00,1.5161,1.5161,1.5161,1.5161,421700000.0
2006-12-06 11:10:00,1.5159,1.5159,1.5157,1.5157,421700000.0
2006-12-06 11:11:00,1.5159,1.5159,1.5159,1.5159,421700000.0
2006-12-06 11:12:00,1.5161,1.5161,1.5161,1.5161,421700000.0
2006-12-06 11:13:00,1.51735,1.51735,1.51655,1.51655,421700000.0
2006-12-06 11:14:00,1.51645,1.51665,1.51637,1.51665,487800001.0
2006-12-06 11:15:00,1.51663,1.51669,1.51616,1.51616,478700002.0
2006-12-06 11:16:00,1.51618,1.51652,1.51604,1.5165,390600000.0
2006-12-06 11:17:00,1.51655,1.5167,1.5164,1.51653,419100000.0
2006-12-06 11:18:00,1.51637,1.51639,1.51535,1.51567,354200000.0
2006-12-06 11:19:00,1.51547,1.51596,1.51524,1.51596,386400000.0
2006-12-06 11:20:00,1.51614,1.51657,1.51614,1.5165,593000002.0
2006-12-06 11:21:00,1.51656,1.51668,1.51629,1.51648,572400000.0
2006-12-06 11:22:00,1.51638,1.51657,1.51588,1.51638,545600000.0
2006-12-06 11:23:00,1.51635,1.5168,1.51635,1.51671,526400001.0
2006-12-06 11:24:00,1.5166,1.51677,1.51653,1.51668,407900000.0
2006-12-06 11:25:00,1.51685,1.51693,1.51664,1.51681,385400000.0
2006-12-06 11:26:00,1.51668,1.51701,1.51668,1.51685,524400001.0
2006-12-06 11:27:00,1.51709,1.51713,1.51676,1.51686,551700000.0
2006-12-06 11:28:00,1.51715,1.51732,1.51704,1.51721,353800001.0
2006-12-06 11:29:00,1.51695,1.517,1.51666,1.517,505500000.0
2006-12-06 11:30:00,1.51692,1.51732,1.51662,1.51716,417200000.0
2006-12-06 11:31:00,1.51699,1.51713,1.51659,1.51661,578400002.0
2006-12-06 11:32:00,1.51646,1.51678,1.51628,1.51648,545600004.0
2006-12-06 11:33:00,1.51657,1.51667,1.51593,1.51594,552400000.0
2006-12-06 11:34:00,1.51588,1.51613,1.51567,1.51594,627600002.0
2006-12-06 11:35:00,1.51626,1.51639,1.51609,1.51621,509800000.0
2006-12-06 11:36:00,1.51583,1.51611,1.51583,1.51601,490400000.0
2006-12-06 11:37:00,1.51606,1.51619,1.51571,1.51592,501800001.0
2006-12-06 11:38:00,1.5158,1.51586,1.51548,1.51566,523300000.0
2006-12-06 11:39:00,1.51566,1.51578,1.5148,1.51552,644100001.0
2006-12-06 11:40:00,1.51579,1.51595,1.51531,1.51562,716900004.0
2006-12-06 11:41:00,1.51543,1.51562,1.51477,1.51519,718500000.0
2006-12-06 11:42:00,1.51499,1.51501,1.51459,1.51482,549900001.0
2006-12-06 11:43:00,1.51468,1.51487,1.51445,1.5148,504500001.0
2006-12-06 11:44:00,1.51508,1.51534,1.5149,1.51513,611800001.0
2006-12-06 11:45:00,1.51542,1.51572,1.51529,1.5155,563500000.0
2006-12-06 11:46:00,1.51542,1.51556,1.51505,1.51521,449100001.0
2006-12-06 11:47:00,1.515,1.51565,1.515,1.51565,475800001.0
2006-12-06 11:48:00,1.51572,1.51649,1.51572,1.51649,533300001.0
2006-12-06 11:49:00,1.51667,1.51692,1.51657,1.51664,392600001.0
2006-12-06 11:50:00,1.51667,1.51681,1.51646,1.51666,345400000.0
2006-12-06 11:51:00,1.5166,1.5167,1.5163,1.51646,174200000.0
2006-12-06 11:52:00,1.51637,1.51646,1.51598,1.5162,245700000.0
2006-12-06 11:53:00,1.51616,1.51645,1.51602,1.51612,191000000.0
2006-12-06 11:54:00,1.51606,1.51638,1.51595,1.51602,379000000.0
2006-12-06 11:55:00,1.5161,1.51626,1.51591,1.51604,493700004.0
2006-12-06 11:56:00,1.51608,1.5165,1.5159,1.51646,454900000.0
2006-12-06 11:57:00,1.51677,1.51691,1.51641,1.51667,547400003.0
2006-12-06 11:58:00,1.51677,1.51712,1.51655,1.51681,415400000.0
2006-12-06 11:59:00,1.51688,1.51716,1.51645,1.51658,428500002.0
2006-12-06 12:00:00,1.51667,1.51667,1.51641,1.51649,520100000.0
2006-12-06 12:01:00,1.51643,1.51665,1.51627,1.51646,459000001.0
2006-12-06 12:02:00,1.51639,1.51654,1.51587,1.51612,431100000.0
2006-12-06 12:03:00,1.5163,1.51635,1.516,1.516,384400000.0
2006-12-06 12:04:00,1.51607,1.51627,1.51594,1.51599,385700000.0
2006-12-06 12:05:00,1.51606,1.51631,1.5158,1.5158,350200000.0
2006-12-06 12:06:00,1.51569,1.51607,1.51569,1.51607,402500001.0
2006-12-06 12:07:00,1.51622,1.51626,1.51591,1.51623,315200001.0
2006-12-06 12:08:00,1.5162,1.5162,1.51588,1.51594,487200001.0
2006-12-06 12:09:00,1.51597,1.5162,1.51584,1.51615,417600000.0
2006-12-06 12:10:00,1.51603,1.51621,1.51568,1.51588,335800000.0
2006-12-06 12:11:00,1.5159,1.51612,1.51573,1.51595,206000001.0
2006-12-06 12:12:00,1.5159,1.51612,1.51589,1.51609,227100000.0
2006-12-06 12:13:00,1.51595,1.51611,1.51577,1.516,510300000.0
2006-12-06 12:14:00,1.51609,1.51643,1.51596,1.51631,631600001.0
2006-12-06 12:15:00,1.51627,1.51654,1.51621,1.51629,329300001.0
2006-12-06 12:16:00,1.51622,1.51633,1.5161,1.51622,431700002.0
2006-12-06 12:17:00,1.51621,1.51629,1.51613,1.51619,183000000.0
2006-12-06 12:18:00,1.51608,1.51612,1.51581,1.51612,324000000.0
2006-12-06 12:19:00,1.51615,1.51626,1.516,1.51614,467400001.0
2006-12-06 12:20:00,1.51602,1.51615,1.51589,1.5161,411100000.0
2006-12-06 12:21:00,1.51609,1.51616,1.51586,1.51588,356700000.0
2006-12-06 12:22:00,1.51595,1.51619,1.51568,1.51609,314500001.0
2006-12-06 12:23:00,1.51609,1.5164,1.51609,1.5162,413900001.0
2006-12-06 12:24:00,1.51596,1.51627,1.51571,1.51596,640800003.0
2006-12-06 12:25:00,1.51615,1.51628,1.51596,1.51603,404200001.0
2006-12-06 12:26:00,1.516,1.51613,1.51575,1.51599,478200002.0
2006-12-06 12:27:00,1.51594,1.51632,1.51594,1.51609,439100000.0
2006-12-06 12:28:00,1.51612,1.5164,1.51591,1.51639,502600000.0
2006-12-06 12:29:00,1.51624,1.51639,1.51609,1.51614,749800001.0
2006-12-06 12:30:00,1.51609,1.51641,1.51589,1.51621,665900001.0
2006-12-06 12:31:00,1.51622,1.5163,1.516,1.51613,710100000.0
2006-12-06 12:32:00,1.51609,1.51622,1.51575,1.51575,613400001.0
2006-12-06 12:33:00,1.51572,1.5159,1.51562,1.5159,69600000.0
2006-12-06 12:34:00,1.51597,1.51636,1.51585,1.51591,600600003.0
2006-12-06 12:35:00,1.51615,1.51639,1.51607,1.51633,577500000.0
2006-12-06 12:36:00,1.51637,1.5166,1.51634,1.51646,420800001.0
2006-12-06 12:37:00,1.51652,1.51678,1.51644,1.51644,502400001.0
2006-12-06 12:38:00,1.51621,1.51644,1.51615,1.51616,673400003.0
2006-12-06 12:39:00,1.51616,1.51637,1.51607,1.51622,464400002.0
2006-12-06 12:40:00,1.51628,1.51647,1.51619,1.51646,540600002.0
2006-12-06 12:41:00,1.51648,1.51656,1.51631,1.51645,295800001.0
2006-12-06 12:42:00,1.51643,1.51664,1.51628,1.5166,338400000.0
2006-12-06 12:43:00,1.51641,1.51657,1.51627,1.51635,427600000.0
2006-12-06 12:44:00,1.51644,1.51667,1.51635,1.51651,417500001.0
2006-12-06 12:45:00,1.51656,1.51665,1.5163,1.51664,489000001.0
2006-12-06 12:46:00,1.51668,1.51695,1.51668,1.51681,404400001.0
2006-12-06 12:47:00,1.51668,1.51682,1.51655,1.51672,372200000.0
2006-12-06 12:48:00,1.51678,1.51694,1.51667,1.51673,471400002.0
2006-12-06 12:49:00,1.51673,1.51679,1.51647,1.5167,485800001.0
2006-12-06 12:50:00,1.51673,1.51695,1.5165,1.51666,511100001.0
2006-12-06 12:51:00,1.51657,1.51703,1.51653,1.51683,411600000.0
2006-12-06 12:52:00,1.51668,1.51677,1.51646,1.51654,290300000.0
2006-12-06 12:53:00,1.51652,1.51663,1.51628,1.51644,272800001.0
2006-12-06 12:54:00,1.5166,1.51673,1.51645,1.51667,358400000.0
2006-12-06 12:55:00,1.51674,1.51706,1.51661,1.5168,442100001.0
2006-12-06 12:56:00,1.51681,1.51695,1.51663,1.51675,505300001.0
2006-12-06 12:57:00,1.51711,1.51733,1.51674,1.5169,508200000.0
2006-12-06 12:58:00,1.51684,1.51693,1.51671,1.51685,310700000.0
2006-12-06 12:59:00,1.51697,1.51705,1.51668,1.51677,664900001.0
2006-12-06 13:00:00,1.5167,1.5167,1.51629,1.51648,234100001.0
2006-12-06 13:01:00,1.51633,1.51648,1.51621,1.51625,381100000.0
2006-12-06 13:02:00,1.5162,1.51644,1.51606,1.51633,368000000.0
2006-12-06 13:03:00,1.51643,1.51661,1.51635,1.51643,376300001.0
2006-12-06 13:04:00,1.51647,1.5166,1.51641,1.51642,241900000.0
2006-12-06 13:05:00,1.51667,1.51697,1.51666,1.51691,105600000.0
2006-12-06 13:06:00,1.5171,1.51722,1.51689,1.51713,372400000.0
2006-12-06 13:07:00,1.51701,1.51719,1.51693,1.51693,292100001.0
2006-12-06 13:08:00,1.51679,1.51698,1.51663,1.51675,158300000.0
2006-12-06 13:09:00,1.51687,1.51709,1.51669,1.51676,307100000.0
2006-12-06 13:10:00,1.51665,1.51675,1.51664,1.51673,148700000.0
2006-12-06 13:11:00,1.51672,1.51677,1.51637,1.51645,393400001.0
2006-12-06 13:12:00,1.51652,1.51658,1.51632,1.51647,309500001.0
2006-12-06 13:13:00,1.51654,1.51668,1.51647,1.51663,369200000.0
2006-12-06 13:14:00,1.51661,1.51665,1.51648,1.51662,308500000.0
2006-12-06 13:15:00,1.51664,1.51664,1.51632,1.51647,507600004.0
2006-12-06 13:16:00,1.51638,1.51675,1.51638,1.51662,140400001.0
2006-12-06 13:17:00,1.5167,1.51677,1.51655,1.51655,141500001.0
2006-12-06 13:18:00,1.51652,1.51701,1.51651,1.51701,314600001.0
2006-12-06 13:19:00,1.51678,1.51709,1.5167,1.51705,283200000.0
2006-12-06 13:20:00,1.5169,1.51708,1.51681,1.5169,205900001.0
2006-12-06 13:21:00,1.51676,1.51695,1.51669,1.51677,157700000.0
2006-12-06 13:22:00,1.51684,1.5172,1.51683,1.5171,213200000.0
2006-12-06 13:23:00,1.51698,1.51715,1.51686,1.5171,274200000.0
2006-12-06 13:24:00,1.51715,1.5173,1.51689,1.51715,245500001.0
2006-12-06 13:25:00,1.51718,1.5175,1.51708,1.51715,146500000.0
2006-12-06 13:26:00,1.5172,1.51743,1.51718,1.51743,199400000.0
2006-12-06 13:27:00,1.51743,1.51765,1.5174,1.51751,368400001.0
2006-12-06 13:28:00,1.51754,1.51766,1.51743,1.51748,484100001.0
2006-12-06 13:29:00,1.51742,1.51761,1.51722,1.51747,567000001.0
2006-12-06 13:30:00,1.51751,1.51751,1.5171,1.51722,510900000.0
2006-12-06 13:31:00,1.51739,1.51772,1.51728,1.51761,543500000.0
2006-12-06 13:32:00,1.51754,1.51758,1.51732,1.51746,267000000.0
2006-12-06 13:33:00,1.5173,1.51744,1.51714,1.51721,393300001.0
2006-12-06 13:34:00,1.51726,1.51739,1.51714,1.51726,305900001.0
2006-12-06 13:35:00,1.51742,1.51784,1.51735,1.5178,381100001.0
2006-12-06 13:36:00,1.5179,1.51807,1.51782,1.51792,435400000.0
2006-12-06 13:37:00,1.51807,1.51849,1.51794,1.51839,447600002.0
2006-12-06 13:38:00,1.51827,1.51837,1.5181,1.5181,416900001.0
2006-12-06 13:39:00,1.51799,1.51813,1.5179,1.51794,245200000.0
2006-12-06 13:40:00,1.51771,1.51801,1.51702,1.51722,386100000.0
2006-12-06 13:41:00,1.51739,1.5176,1.51737,1.51745,199800000.0
2006-12-06 13:42:00,1.51752,1.5177,1.51745,1.5176,173600000.0
2006-12-06 13:43:00,1.51788,1.51828,1.51788,1.51802,118800000.0
2006-12-06 13:44:00,1.51803,1.51819,1.51799,1.51819,268800000.0
2006-12-06 13:45:00,1.51823,1.51826,1.51797,1.51805,467900001.0
2006-12-06 13:46:00,1.51807,1.51835,1.518,1.51835,464000001.0
2006-12-06 13:47:00,1.51827,1.5186,1.51815,1.51821,471400004.0
2006-12-06 13:48:00,1.51817,1.51843,1.51817,1.51843,213400000.0
2006-12-06 13:49:00,1.51855,1.51872,1.51841,1.51864,220300000.0
2006-12-06 13:50:00,1.51859,1.51876,1.51848,1.51876,322000002.0
2006-12-06 13:51:00,1.51859,1.51882,1.51842,1.51882,282400000.0
2006-12-06 13:52:00,1.51862,1.51894,1.51848,1.51859,477900004.0
2006-12-06 13:53:00,1.5184,1.51861,1.51833,1.51853,518700002.0
2006-12-06 13:54:00,1.51822,1.51851,1.51803,1.51847,401000002.0
2006-12-06 13:55:00,1.51837,1.51848,1.51814,1.51823,362600001.0
2006-12-06 13:56:00,1.51829,1.51844,1.51819,1.51831,333000000.0
2006-12-06 13:57:00,1.51821,1.51821,1.51788,1.51815,311500000.0
2006-12-06 13:58:00,1.51821,1.51832,1.51799,1.51817,227200001.0
2006-12-06 13:59:00,1.51802,1.51828,1.5179,1.51809,485800001.0
2006-12-06 14:00:00,1.51793,1.5183,1.51786,1.51815,316000000.0
2006-12-06 14:01:00,1.5181,1.5183,1.518,1.51805,425100000.0
2006-12-06 14:02:00,1.51812,1.51816,1.51801,1.51802,321400000.0
2006-12-06 14:03:00,1.51788,1.51788,1.5172,1.5172,424900000.0
2006-12-06 14:04:00,1.51713,1.51742,1.51713,1.51733,391400001.0
2006-12-06 14:05:00,1.51731,1.51763,1.51729,1.51737,371000001.0
2006-12-06 14:06:00,1.51736,1.51757,1.51722,1.51747,372600001.0
2006-12-06 14:07:00,1.51777,1.51809,1.51764,1.51787,335000000.0
2006-12-06 14:08:00,1.51775,1.51799,1.51747,1.51765,375000000.0
2006-12-06 14:09:00,1.51768,1.51792,1.51752,1.51752,166900000.0
2006-12-06 14:10:00,1.51766,1.51781,1.51745,1.51756,275100001.0
2006-12-06 14:11:00,1.5176,1.51796,1.5176,1.51792,100500000.0
2006-12-06 14:12:00,1.51781,1.51781,1.5175,1.51756,236800000.0
2006-12-06 14:13:00,1.51757,1.51788,1.51754,1.51772,162100000.0
2006-12-06 14:14:00,1.51763,1.51788,1.51759,1.51777,253600001.0
2006-12-06 14:15:00,1.51773,1.51789,1.51752,1.51764,393800000.0
2006-12-06 14:16:00,1.51761,1.518,1.51757,1.518,199100000.0
2006-12-06 14:17:00,1.5181,1.5181,1.51763,1.51763,643800001.0
2006-12-06 14:18:00,1.51772,1.51786,1.51751,1.51755,347900000.0
2006-12-06 14:19:00,1.51757,1.51772,1.51737,1.51757,422400001.0
2006-12-06 14:20:00,1.51764,1.51777,1.51755,1.51773,215900001.0
2006-12-06 14:21:00,1.51768,1.51768,1.5173,1.5173,427700001.0
2006-12-06 14:22:00,1.51727,1.51728,1.51696,1.51706,617500001.0
2006-12-06 14:23:00,1.51727,1.51733,1.51706,1.51715,162200000.0
2006-12-06 14:24:00,1.51705,1.51727,1.5169,1.51694,445600001.0
2006-12-06 14:25:00,1.51713,1.51754,1.51711,1.51742,595400003.0
2006-12-06 14:26:00,1.51746,1.51772,1.51745,1.51769,615800003.0
2006-12-06 14:27:00,1.5179,1.51804,1.51767,1.51804,363200001.0
2006-12-06 14:28:00,1.51799,1.518,1.51748,1.5179,48800000.0
2006-12-06 14:29:00,1.51787,1.51795,1.51764,1.51795,63000001.0
2006-12-06 14:30:00,1.51791,1.51805,1.51742,1.51805,38900000.0
2006-12-06 14:31:00,1.51778,1.51805,1.51778,1.51785,22400000.0
2006-12-06 14:32:00,1.51801,1.51809,1.51785,1.51809,30300000.0
2006-12-06 14:33:00,1.51793,1.51825,1.51778,1.51803,37400000.0
2006-12-06 14:34:00,1.51786,1.51814,1.51777,1.51814,31300000.0
2006-12-06 14:35:00,1.51819,1.51819,1.51776,1.51789,32800000.0
2006-12-06 14:36:00,1.51802,1.51828,1.51765,1.51765,52700000.0
2006-12-06 14:37:00,1.51807,1.51807,1.51788,1.51801,48300000.0
2006-12-06 14:38:00,1.51807,1.51807,1.5176,1.51791,43900000.0
2006-12-06 14:39:00,1.51758,1.51776,1.51726,1.51776,54400000.0
2006-12-06 14:40:00,1.51783,1.51802,1.51778,1.51787,24400000.0
2006-12-06 14:41:00,1.5179,1.51792,1.51775,1.51786,37000000.0
2006-12-06 14:42:00,1.51771,1.51788,1.51712,1.51712,44400000.0
2006-12-06 14:43:00,1.51763,1.51782,1.51747,1.51747,52700000.0
2006-12-06 14:44:00,1.51747,1.51761,1.51739,1.51755,45000000.0
2006-12-06 14:45:00,1.51745,1.51764,1.51725,1.51743,47800000.0
2006-12-06 14:46:00,1.51755,1.5176,1.51737,1.51749,30400000.0
2006-12-06 14:47:00,1.5175,1.51752,1.51724,1.51741,38700000.0
2006-12-06 14:48:00,1.51733,1.51736,1.51687,1.51725,40400000.0
2006-12-06 14:49:00,1.51716,1.51734,1.51711,1.51722,52600000.0
2006-12-06 14:50:00,1.51699,1.51711,1.5168,1.51701,40200001.0
2006-12-06 14:51:00,1.51698,1.51709,1.51683,1.51695,42200000.0
2006-12-06 14:52:00,1.51695,1.51719,1.51695,1.51719,46200000.0
2006-12-06 14:53:00,1.51695,1.51695,1.5165,1.51671,33700000.0
2006-12-06 14:54:00,1.51695,1.51695,1.51641,1.5165,27400000.0
2006-12-06 14:55:00,1.51689,1.51711,1.5168,1.5168,34400000.0
2006-12-06 14:56:00,1.517,1.51703,1.51681,1.51702,47100000.0
2006-12-06 14:57:00,1.51702,1.51702,1.51687,1.51689,27800000.0
2006-12-06 14:58:00,1.51679,1.5171,1.51679,1.51691,48300000.0
2006-12-06 14:59:00,1.51697,1.51718,1.51693,1.51702,48100000.0
2006-12-06 15:00:00,1.51714,1.51714,1.51657,1.51657,47600000.0
2006-12-06 15:01:00,1.51694,1.51707,1.51684,1.51694,30400000.0
2006-12-06 15:02:00,1.51704,1.51706,1.51675,1.51706,27600000.0
2006-12-06 15:03:00,1.51698,1.51719,1.51677,1.51688,41200000.0
2006-12-06 15:04:00,1.51681,1.51699,1.51674,1.51699,33600000.0
2006-12-06 15:05:00,1.51686,1.51709,1.51679,1.51705,24600000.0
2006-12-06 15:06:00,1.51685,1.51685,1.51631,1.5167,57900000.0
2006-12-06 15:07:00,1.51705,1.51728,1.51695,1.51696,37600000.0
2006-12-06 15:08:00,1.51675,1.51689,1.51659,1.51689,53900000.0
2006-12-06 15:09:00,1.51698,1.51712,1.51687,1.51705,54600001.0
2006-12-06 15:10:00,1.51694,1.51694,1.5167,1.5167,34800000.0
2006-12-06 15:11:00,1.51694,1.51727,1.51694,1.51727,31800000.0
2006-12-06 15:12:00,1.51754,1.51774,1.51723,1.51747,39300000.0
2006-12-06 15:13:00,1.51757,1.51757,1.51718,1.51718,28000000.0
2006-12-06 15:14:00,1.51703,1.51717,1.51703,1.51704,40200000.0
2006-12-06 15:15:00,1.51685,1.51702,1.51606,1.5166,50300000.0
2006-12-06 15:16:00,1.51655,1.51664,1.51622,1.51633,25600000.0
2006-12-06 15:17:00,1.51632,1.51637,1.51584,1.51603,50300000.0
2006-12-06 15:18:00,1.51586,1.51648,1.51586,1.51648,42200000.0
2006-12-06 15:19:00,1.5161,1.51618,1.51576,1.51588,17000000.0
2006-12-06 15:20:00,1.5159,1.5164,1.5159,1.51632,35600000.0
2006-12-06 15:21:00,1.51615,1.51621,1.51597,1.5162,28400000.0
2006-12-06 15:22:00,1.51603,1.51617,1.51582,1.51599,72800001.0
2006-12-06 15:23:00,1.51616,1.51629,1.51608,1.51629,33800000.0
2006-12-06 15:24:00,1.51662,1.51662,1.5163,1.51638,38000000.0
2006-12-06 15:25:00,1.51641,1.51651,1.51607,1.51607,42400000.0
2006-12-06 15:26:00,1.51627,1.51635,1.5161,1.51631,34000000.0
2006-12-06 15:27:00,1.51615,1.51638,1.51598,1.51602,35900000.0
2006-12-06 15:28:00,1.51596,1.51613,1.51589,1.51599,52600000.0
2006-12-06 15:29:00,1.51605,1.51608,1.51589,1.51589,40800000.0
2006-12-06 15:30:00,1.5161,1.5161,1.51534,1.51543,33900000.0
2006-12-06 15:31:00,1.51546,1.5155,1.51516,1.51533,49600000.0
2006-12-06 15:32:00,1.51538,1.51544,1.5151,1.51523,51500000.0
2006-12-06 15:33:00,1.51535,1.51543,1.5148,1.5154,54400000.0
2006-12-06 15:34:00,1.51526,1.51548,1.51526,1.51526,17000000.0
2006-12-06 15:35:00,1.51539,1.5156,1.51508,1.51508,42200000.0
2006-12-06 15:36:00,1.51523,1.51534,1.51502,1.51502,40400000.0
2006-12-06 15:37:00,1.51504,1.5153,1.51504,1.51513,46900000.0
2006-12-06 15:38:00,1.51484,1.51499,1.51466,1.51495,48000000.0
2006-12-06 15:39:00,1.51489,1.51492,1.51434,1.51461,30600000.0
2006-12-06 15:40:00,1.51479,1.51504,1.51472,1.51489,28600000.0
2006-12-06 15:41:00,1.5153,1.51543,1.51498,1.51542,30400000.0
2006-12-06 15:42:00,1.51558,1.51567,1.51502,1.51524,31400000.0
2006-12-06 15:43:00,1.51552,1.51592,1.51546,1.51592,51300000.0
2006-12-06 15:44:00,1.51603,1.51618,1.51565,1.51609,42600000.0
2006-12-06 15:45:00,1.51641,1.51656,1.51581,1.5165,43100000.0
2006-12-06 15:46:00,1.51666,1.51686,1.51663,1.51663,25800000.0
2006-12-06 15:47:00,1.5166,1.51684,1.51645,1.5167,55500000.0
2006-12-06 15:48:00,1.51662,1.51692,1.51652,1.51671,47800001.0
2006-12-06 15:49:00,1.5168,1.51691,1.51654,1.51682,54200000.0
2006-12-06 15:50:00,1.51677,1.51695,1.51676,1.51693,28400000.0
2006-12-06 15:51:00,1.51692,1.51692,1.51661,1.51681,30200000.0
2006-12-06 15:52:00,1.51677,1.51689,1.51666,1.51679,42900000.0
2006-12-06 15:53:00,1.51666,1.51686,1.51658,1.51666,44900000.0
2006-12-06 15:54:00,1.51675,1.51675,1.51634,1.51644,31200000.0
2006-12-06 15:55:00,1.51662,1.51674,1.51622,1.51663,27600000.0
2006-12-06 15:56:00,1.51658,1.51682,1.51636,1.51669,30800000.0
2006-12-06 15:57:00,1.51649,1.51687,1.51649,1.51655,38800000.0
2006-12-06 15:58:00,1.51649,1.5167,1.51637,1.51666,34200000.0
2006-12-06 15:59:00,1.51652,1.5166,1.51638,1.5164,35400001.0
2006-12-06 16:00:00,1.51638,1.51639,1.51599,1.51623,57300001.0
2006-12-06 16:01:00,1.51603,1.51633,1.51588,1.51612,34400000.0
2006-12-06 16:02:00,1.51609,1.5161,1.51573,1.5161,32600000.0
2006-12-06 16:03:00,1.5162,1.51637,1.51605,1.51625,38800000.0
2006-12-06 16:04:00,1.51623,1.51653,1.5162,1.51645,42600000.0
2006-12-06 16:05:00,1.51655,1.51684,1.51655,1.51683,29400000.0
2006-12-06 16:06:00,1.51663,1.51687,1.51656,1.51669,32800000.0
2006-12-06 16:07:00,1.51675,1.51688,1.51674,1.51682,61300000.0
2006-12-06 16:08:00,1.51692,1.51719,1.51682,1.51703,26300000.0
2006-12-06 16:09:00,1.51701,1.51746,1.51701,1.51746,72700002.0
2006-12-06 16:10:00,1.51771,1.51784,1.51751,1.51766,37200000.0
2006-12-06 16:11:00,1.51762,1.51799,1.51762,1.51782,25800000.0
2006-12-06 16:12:00,1.51792,1.51804,1.51762,1.51771,40200000.0
2006-12-06 16:13:00,1.51769,1.51795,1.51757,1.51795,30000000.0
2006-12-06 16:14:00,1.51777,1.51851,1.51771,1.51851,59900000.0
2006-12-06 16:15:00,1.51826,1.51839,1.51801,1.51828,26500000.0
2006-12-06 16:16:00,1.51828,1.5185,1.51814,1.51836,45200000.0
2006-12-06 16:17:00,1.51831,1.51849,1.5183,1.51847,26000000.0
2006-12-06 16:18:00,1.51853,1.5186,1.51848,1.51849,25800000.0
2006-12-06 16:19:00,1.51845,1.51845,1.51798,1.51817,39000001.0
2006-12-06 16:20:00,1.51828,1.5186,1.5182,1.5182,38400000.0
2006-12-06 16:21:00,1.51825,1.51849,1.51813,1.5183,42100000.0
2006-12-06 16:22:00,1.5181,1.51819,1.51798,1.51807,32600000.0
2006-12-06 16:23:00,1.51801,1.51801,1.51784,1.51786,51400001.0
2006-12-06 16:24:00,1.51793,1.51892,1.51793,1.51881,49500000.0
2006-12-06 16:25:00,1.51882,1.51927,1.51821,1.51903,36900000.0
2006-12-06 16:26:00,1.51898,1.51919,1.51881,1.51881,56600000.0
2006-12-06 16:27:00,1.51879,1.51956,1.51879,1.5193,39300000.0
2006-12-06 16:28:00,1.5196,1.51967,1.51935,1.51941,29800000.0
2006-12-06 16:29:00,1.5194,1.5194,1.51918,1.51924,23200000.0
2006-12-06 16:30:00,1.51922,1.51986,1.51919,1.51986,64700000.0
2006-12-06 16:31:00,1.51993,1.51999,1.51973,1.51989,42500000.0
2006-12-06 16:32:00,1.52026,1.52031,1.51964,1.52031,37700000.0
2006-12-06 16:33:00,1.52046,1.52059,1.52023,1.52059,40600000.0
2006-12-06 16:34:00,1.52063,1.52079,1.52033,1.52064,57200001.0
2006-12-06 16:35:00,1.52065,1.52072,1.52049,1.52067,44600000.0
2006-12-06 16:36:00,1.52057,1.52085,1.52044,1.52073,76900000.0
2006-12-06 16:37:00,1.52076,1.52088,1.52057,1.52071,62000001.0
2006-12-06 16:38:00,1.52057,1.52077,1.52042,1.52045,54400000.0
2006-12-06 16:39:00,1.52043,1.52049,1.52015,1.52049,24600000.0
2006-12-06 16:40:00,1.52034,1.52055,1.52018,1.52053,40400000.0
2006-12-06 16:41:00,1.51989,1.52056,1.51989,1.52053,26600000.0
2006-12-06 16:42:00,1.5206,1.52067,1.52035,1.52035,44800000.0
2006-12-06 16:43:00,1.52042,1.5206,1.52037,1.52047,44400000.0
2006-12-06 16:44:00,1.52049,1.52051,1.52014,1.52046,59900000.0
2006-12-06 16:45:00,1.52031,1.52057,1.52031,1.52046,42600000.0
2006-12-06 16:46:00,1.52067,1.52067,1.52039,1.52055,47000000.0
2006-12-06 16:47:00,1.52051,1.52069,1.5204,1.5205,43200000.0
2006-12-06 16:48:00,1.52083,1.52083,1.52021,1.52029,34800000.0
2006-12-06 16:49:00,1.52034,1.52042,1.52019,1.52042,34800000.0
2006-12-06 16:50:00,1.52046,1.52049,1.52022,1.5203,55600000.0
2006-12-06 16:51:00,1.52046,1.52074,1.52041,1.52074,28200000.0
2006-12-06 16:52:00,1.52075,1.52098,1.52069,1.52095,37600000.0
2006-12-06 16:53:00,1.52118,1.52139,1.52099,1.52139,53600000.0
2006-12-06 16:54:00,1.52138,1.52138,1.52087,1.52109,24000000.0
2006-12-06 16:55:00,1.5212,1.52147,1.52106,1.52146,29000000.0
2006-12-06 16:56:00,1.52133,1.52133,1.52099,1.52108,30200000.0
2006-12-06 16:57:00,1.52104,1.52137,1.52102,1.52132,30600000.0
2006-12-06 16:58:00,1.52097,1.52105,1.52088,1.52088,40100000.0
2006-12-06 16:59:00,1.52118,1.52118,1.52077,1.52104,23400000.0
2006-12-06 17:00:00,1.52053,1.52193,1.52053,1.52184,50800000.0
2006-12-06 17:01:00,1.5219,1.52221,1.52173,1.52221,40400000.0
2006-12-06 17:02:00,1.52223,1.52258,1.52222,1.52257,22000000.0
2006-12-06 17:03:00,1.52258,1.52291,1.52251,1.52276,41100000.0
2006-12-06 17:04:00,1.52276,1.52307,1.52253,1.52291,32300000.0
2006-12-06 17:05:00,1.52306,1.52335,1.52285,1.52335,36300000.0
2006-12-06 17:06:00,1.52338,1.52338,1.52312,1.52334,33600000.0
2006-12-06 17:07:00,1.52339,1.52349,1.52308,1.5232,42000000.0
2006-12-06 17:08:00,1.52307,1.52333,1.52285,1.52302,45200000.0
2006-12-06 17:09:00,1.52282,1.52293,1.52251,1.52264,42400000.0
2006-12-06 17:10:00,1.52248,1.52307,1.52248,1.52307,40200000.0
2006-12-06 17:11:00,1.5231,1.52317,1.52278,1.52282,26400000.0
2006-12-06 17:12:00,1.52281,1.52322,1.52281,1.52321,35400000.0
2006-12-06 17:13:00,1.52301,1.52335,1.52297,1.52335,27600000.0
2006-12-06 17:14:00,1.52309,1.52337,1.52309,1.52319,68600000.0
2006-12-06 17:15:00,1.5235,1.5235,1.52291,1.52291,42000000.0
2006-12-06 17:16:00,1.52288,1.52323,1.52255,1.52255,37500000.0
2006-12-06 17:17:00,1.52242,1.52271,1.52221,1.5226,39200000.0
2006-12-06 17:18:00,1.52271,1.52283,1.5224,1.52283,42200000.0
2006-12-06 17:19:00,1.52253,1.52293,1.52253,1.52293,27800000.0
2006-12-06 17:20:00,1.52287,1.52323,1.52284,1.52311,33200000.0
2006-12-06 17:21:00,1.5239,1.52412,1.52317,1.52412,52300000.0
2006-12-06 17:22:00,1.52423,1.52426,1.52404,1.52406,43300000.0
2006-12-06 17:23:00,1.52358,1.524,1.52358,1.524,20600000.0
2006-12-06 17:24:00,1.52387,1.52452,1.52374,1.52442,20800000.0
2006-12-06 17:25:00,1.52438,1.5249,1.52438,1.52457,43300000.0
2006-12-06 17:26:00,1.52453,1.52456,1.52436,1.52436,53300001.0
2006-12-06 17:27:00,1.52424,1.52424,1.52383,1.524,33200000.0
2006-12-06 17:28:00,1.52425,1.52435,1.52407,1.52433,39800000.0
2006-12-06 17:29:00,1.52441,1.52453,1.52409,1.52441,27800000.0
2006-12-06 17:30:00,1.52439,1.52451,1.52397,1.52439,43800000.0
2006-12-06 17:31:00,1.52419,1.52456,1.52402,1.52441,31900000.0
2006-12-06 17:32:00,1.52403,1.5243,1.52403,1.5242,31000000.0
2006-12-06 17:33:00,1.5242,1.52459,1.5242,1.52453,47800000.0
2006-12-06 17:34:00,1.52457,1.52467,1.52399,1.52431,43100000.0
2006-12-06 17:35:00,1.52435,1.52475,1.52424,1.52462,88500000.0
2006-12-06 17:36:00,1.52425,1.52451,1.52421,1.52434,36400000.0
2006-12-06 17:37:00,1.52443,1.52455,1.52378,1.52423,30600000.0
2006-12-06 17:38:00,1.52417,1.52463,1.52417,1.52459,52000000.0
2006-12-06 17:39:00,1.52484,1.52525,1.52477,1.52525,25800000.0
2006-12-06 17:40:00,1.5249,1.52515,1.5249,1.52508,24200000.0
2006-12-06 17:41:00,1.52528,1.52543,1.52514,1.52515,47700000.0
2006-12-06 17:42:00,1.52548,1.52564,1.52531,1.52548,36400000.0
2006-12-06 17:43:00,1.52551,1.52575,1.52524,1.52549,44600000.0
2006-12-06 17:44:00,1.5255,1.52599,1.5255,1.52572,37300000.0
2006-12-06 17:45:00,1.52581,1.52586,1.52561,1.52578,31200000.0
2006-12-06 17:46:00,1.5258,1.52588,1.52565,1.52584,54000000.0
2006-12-06 17:47:00,1.52573,1.52643,1.52573,1.52605,43600001.0
2006-12-06 17:48:00,1.52605,1.52638,1.52596,1.52633,30200000.0
2006-12-06 17:49:00,1.5264,1.52653,1.52611,1.52643,22600000.0
2006-12-06 17:50:00,1.5262,1.52625,1.5259,1.52625,60600002.0
2006-12-06 17:51:00,1.52645,1.52669,1.52608,1.52608,25600000.0
2006-12-06 17:52:00,1.52637,1.52645,1.52623,1.52645,28000000.0
2006-12-06 17:53:00,1.52636,1.5265,1.52622,1.52629,24600000.0
2006-12-06 17:54:00,1.52617,1.52646,1.52588,1.52644,41000000.0
2006-12-06 17:55:00,1.52643,1.52667,1.52591,1.52667,42000000.0
2006-12-06 17:56:00,1.52668,1.52689,1.52664,1.52666,23200000.0
2006-12-06 17:57:00,1.52671,1.52702,1.52655,1.52702,42000000.0
2006-12-06 17:58:00,1.52725,1.52742,1.52709,1.52742,30000000.0
2006-12-06 17:59:00,1.5273,1.52745,1.52656,1.52681,46600000.0
2006-12-06 18:00:00,1.52689,1.52689,1.5265,1.52655,36200000.0
2006-12-06 18:01:00,1.52657,1.52669,1.52605,1.52628,56800001.0
2006-12-06 18:02:00,1.52656,1.52684,1.52653,1.52668,49400000.0
2006-12-06 18:03:00,1.52652,1.5267,1.52637,1.52637,29200000.0
2006-12-06 18:04:00,1.5268,1.52682,1.52658,1.52674,47200000.0
2006-12-06 18:05:00,1.52695,1.52695,1.52653,1.52653,38000000.0
2006-12-06 18:06:00,1.52643,1.52673,1.52636,1.52636,63400001.0
2006-12-06 18:07:00,1.52657,1.52657,1.52628,1.52642,49600000.0
2006-12-06 18:08:00,1.52613,1.5263,1.52598,1.52617,44900000.0
2006-12-06 18:09:00,1.52622,1.52646,1.52615,1.52627,40400000.0
2006-12-06 18:10:00,1.52627,1.52657,1.52606,1.52611,34400000.0
2006-12-06 18:11:00,1.52614,1.52636,1.52593,1.52619,49200000.0
2006-12-06 18:12:00,1.52608,1.52618,1.52557,1.52557,24400000.0
2006-12-06 18:13:00,1.52562,1.52587,1.52559,1.52579,51200001.0
2006-12-06 18:14:00,1.52533,1.52618,1.52533,1.52614,38800000.0
2006-12-06 18:15:00,1.52608,1.52614,1.52603,1.5261,33700000.0
2006-12-06 18:16:00,1.52599,1.5261,1.52571,1.52587,66200001.0
2006-12-06 18:17:00,1.52604,1.52623,1.52598,1.52598,51900000.0
2006-12-06 18:18:00,1.52603,1.52615,1.52568,1.52568,38300000.0
2006-12-06 18:19:00,1.52571,1.52581,1.52554,1.52578,28200000.0
2006-12-06 18:20:00,1.52595,1.52627,1.52595,1.52601,25800000.0
2006-12-06 18:21:00,1.52602,1.52602,1.52573,1.52574,54800001.0
2006-12-06 18:22:00,1.5258,1.5258,1.52531,1.52531,42400000.0
2006-12-06 18:23:00,1.52527,1.52567,1.52527,1.52548,40000001.0
2006-12-06 18:24:00,1.52553,1.52558,1.52534,1.52535,60400000.0
2006-12-06 18:25:00,1.52547,1.52561,1.52527,1.52533,39000000.0
2006-12-06 18:26:00,1.52527,1.52527,1.52515,1.52515,47400000.0
2006-12-06 18:27:00,1.52504,1.52531,1.5248,1.52531,43800000.0
2006-12-06 18:28:00,1.52526,1.5254,1.52526,1.52538,33600000.0
2006-12-06 18:29:00,1.52539,1.52548,1.52525,1.52538,31800000.0
2006-12-06 18:30:00,1.5255,1.5256,1.52537,1.52558,45500000.0
2006-12-06 18:31:00,1.52577,1.52586,1.52555,1.52572,30800000.0
2006-12-06 18:32:00,1.526,1.52603,1.5257,1.52594,35000000.0
2006-12-06 18:33:00,1.52582,1.52595,1.5257,1.52574,34200000.0
2006-12-06 18:34:00,1.52571,1.52603,1.52566,1.52589,39600000.0
2006-12-06 18:35:00,1.5261,1.5261,1.52537,1.52563,35700000.0
2006-12-06 18:36:00,1.52543,1.52571,1.52538,1.5255,67500001.0
2006-12-06 18:37:00,1.52563,1.52573,1.5255,1.5257,38200001.0
2006-12-06 18:38:00,1.52566,1.52597,1.5256,1.52588,44600000.0
2006-12-06 18:39:00,1.52587,1.52641,1.52587,1.52636,35500000.0
2006-12-06 18:40:00,1.52637,1.52637,1.52612,1.52623,39800000.0
2006-12-06 18:41:00,1.52634,1.52651,1.52634,1.52651,21400000.0
2006-12-06 18:42:00,1.52637,1.52662,1.52626,1.52662,55800000.0
2006-12-06 18:43:00,1.52649,1.52679,1.52629,1.52638,22800000.0
2006-12-06 18:44:00,1.52624,1.52633,1.52602,1.52607,38000000.0
2006-12-06 18:45:00,1.52617,1.52617,1.5259,1.5259,36200000.0
2006-12-06 18:46:00,1.52598,1.52599,1.52578,1.52578,33000000.0
2006-12-06 18:47:00,1.52604,1.52604,1.52582,1.52585,32600000.0
2006-12-06 18:48:00,1.52595,1.52616,1.52584,1.52595,47000000.0
2006-12-06 18:49:00,1.52598,1.52598,1.52553,1.52574,30200000.0
2006-12-06 18:50:00,1.52591,1.52606,1.52575,1.52594,30000000.0
2006-12-06 18:51:00,1.52591,1.52613,1.52591,1.52593,49200000.0
2006-12-06 18:52:00,1.5259,1.52622,1.5259,1.52606,38600000.0
2006-12-06 18:53:00,1.52608,1.52613,1.5259,1.5259,27800000.0
2006-12-06 18:54:00,1.52607,1.5261,1.5258,1.52608,26600000.0
2006-12-06 18:55:00,1.52585,1.52605,1.52545,1.52555,21800000.0
2006-12-06 18:56:00,1.52529,1.52571,1.52519,1.52519,34600000.0
2006-12-06 18:57:00,1.52571,1.52578,1.52571,1.52576,20800000.0
2006-12-06 18:58:00,1.52588,1.52598,1.52579,1.52591,22000000.0
2006-12-06 18:59:00,1.526,1.526,1.5255,1.52563,31400000.0
2006-12-06 19:00:00,1.52576,1.52586,1.52558,1.5257,31100000.0
2006-12-06 19:01:00,1.52582,1.5259,1.5256,1.5258,45700000.0
2006-12-06 19:02:00,1.5258,1.52594,1.52564,1.52565,23600000.0
2006-12-06 19:03:00,1.52551,1.52568,1.52532,1.52564,54400000.0
2006-12-06 19:04:00,1.52549,1.52549,1.52522,1.52545,44200000.0
2006-12-06 19:05:00,1.52557,1.52564,1.52537,1.52556,37000000.0
2006-12-06 19:06:00,1.52582,1.52586,1.52568,1.52574,27000000.0
2006-12-06 19:07:00,1.52568,1.52583,1.5254,1.52569,47000000.0
2006-12-06 19:08:00,1.52541,1.52564,1.52541,1.52544,37600000.0
2006-12-06 19:09:00,1.52566,1.52575,1.52557,1.52565,32400000.0
2006-12-06 19:10:00,1.5258,1.5258,1.52534,1.52534,37200001.0
2006-12-06 19:11:00,1.52562,1.52577,1.52555,1.52569,43900000.0
2006-12-06 19:12:00,1.52561,1.52583,1.52561,1.52583,32800000.0
2006-12-06 19:13:00,1.52574,1.5259,1.52564,1.5259,24000000.0
2006-12-06 19:14:00,1.5258,1.52591,1.52566,1.52591,34600000.0
2006-12-06 19:15:00,1.52573,1.52573,1.52538,1.52571,28200000.0
2006-12-06 19:16:00,1.52556,1.52586,1.52556,1.52575,30000000.0
2006-12-06 19:17:00,1.52572,1.52586,1.52559,1.52574,40600000.0
2006-12-06 19:18:00,1.52591,1.52591,1.52566,1.5259,40200000.0
2006-12-06 19:19:00,1.52608,1.52614,1.52558,1.52608,51800000.0
2006-12-06 19:20:00,1.52618,1.5263,1.52595,1.52617,49400000.0
2006-12-06 19:21:00,1.52592,1.52631,1.52592,1.52626,31500000.0
2006-12-06 19:22:00,1.52641,1.52665,1.52635,1.5264,39600000.0
2006-12-06 19:23:00,1.52614,1.52646,1.526,1.52646,54900000.0
2006-12-06 19:24:00,1.52635,1.52635,1.52604,1.52623,55300000.0
2006-12-06 19:25:00,1.52621,1.52621,1.52559,1.52587,27400000.0
2006-12-06 19:26:00,1.52553,1.52578,1.52533,1.52577,32600000.0
2006-12-06 19:27:00,1.52578,1.52589,1.5255,1.52584,44800000.0
2006-12-06 19:28:00,1.5257,1.52587,1.52561,1.52571,36000001.0
2006-12-06 19:29:00,1.52558,1.52581,1.52531,1.52581,35600000.0
2006-12-06 19:30:00,1.52587,1.5259,1.52571,1.5259,38600000.0
2006-12-06 19:31:00,1.52589,1.52593,1.52577,1.52593,81100000.0
2006-12-06 19:32:00,1.52588,1.52603,1.52573,1.52593,33600000.0
2006-12-06 19:33:00,1.52613,1.52622,1.52601,1.52614,40600000.0
2006-12-06 19:34:00,1.526,1.52603,1.52574,1.52574,40400000.0
2006-12-06 19:35:00,1.5259,1.52617,1.52577,1.52607,64600001.0
2006-12-06 19:36:00,1.5259,1.52607,1.52576,1.52607,35400000.0
2006-12-06 19:37:00,1.5263,1.5263,1.52594,1.52594,67600002.0
2006-12-06 19:38:00,1.52598,1.5263,1.52598,1.52604,22400000.0
2006-12-06 19:39:00,1.52615,1.52616,1.52594,1.52616,30600000.0
2006-12-06 19:40:00,1.52616,1.52624,1.52602,1.5262,32600000.0
2006-12-06 19:41:00,1.52624,1.52651,1.52614,1.52651,37800000.0
2006-12-06 19:42:00,1.52641,1.52662,1.52629,1.52662,53300000.0
2006-12-06 19:43:00,1.52647,1.52647,1.52602,1.52636,21000000.0
2006-12-06 19:44:00,1.52625,1.52625,1.52587,1.52623,31200000.0
2006-12-06 19:45:00,1.52604,1.52613,1.52595,1.52601,28600000.0
2006-12-06 19:46:00,1.52596,1.52609,1.52558,1.52558,47100000.0
2006-12-06 19:47:00,1.52593,1.52619,1.52591,1.52614,65300000.0
2006-12-06 19:48:00,1.52654,1.52661,1.52621,1.52621,27400000.0
2006-12-06 19:49:00,1.52617,1.5263,1.52617,1.52622,36600000.0
2006-12-06 19:50:00,1.52642,1.52642,1.52594,1.52614,32200000.0
2006-12-06 19:51:00,1.52595,1.52643,1.5259,1.52633,34400000.0
2006-12-06 19:52:00,1.52633,1.52643,1.52614,1.52632,29500000.0
2006-12-06 19:53:00,1.52632,1.52654,1.52631,1.52647,42000000.0
2006-12-06 19:54:00,1.52651,1.52665,1.52651,1.52655,37400000.0
2006-12-06 19:55:00,1.52648,1.5266,1.52647,1.52654,26400000.0
2006-12-06 19:56:00,1.52647,1.52655,1.52613,1.52624,23400000.0
2006-12-06 19:57:00,1.52625,1.52634,1.52596,1.52611,23600000.0
2006-12-06 19:58:00,1.52599,1.52636,1.52599,1.52624,41100000.0
2006-12-06 19:59:00,1.5264,1.5264,1.52603,1.52603,32600000.0
2006-12-06 20:00:00,1.52605,1.52635,1.5259,1.5259,42400000.0
2006-12-06 20:01:00,1.52629,1.52649,1.52611,1.52626,78300000.0
2006-12-06 20:02:00,1.52633,1.52648,1.52624,1.52633,38700000.0
2006-12-06 20:03:00,1.52641,1.52641,1.52617,1.52625,41400000.0
2006-12-06 20:04:00,1.52618,1.52621,1.52572,1.52603,58700000.0
2006-12-06 20:05:00,1.526,1.52617,1.526,1.52601,31300000.0
2006-12-06 20:06:00,1.52622,1.52636,1.52606,1.5262,31400000.0
2006-12-06 20:07:00,1.52621,1.52631,1.52597,1.52612,22600000.0
2006-12-06 20:08:00,1.52606,1.52606,1.52566,1.52599,23200000.0
2006-12-06 20:09:00,1.526,1.52603,1.52583,1.52586,25800000.0
2006-12-06 20:10:00,1.52537,1.52582,1.52537,1.52574,60800000.0
2006-12-06 20:11:00,1.52582,1.52585,1.52564,1.52571,35600000.0
2006-12-06 20:12:00,1.52574,1.52582,1.52538,1.52576,41400000.0
2006-12-06 20:13:00,1.52569,1.52573,1.52551,1.52567,36800000.0
2006-12-06 20:14:00,1.52571,1.52624,1.52534,1.52621,39700000.0
2006-12-06 20:15:00,1.52624,1.52624,1.52589,1.52614,29800000.0
2006-12-06 20:16:00,1.52602,1.52625,1.5259,1.5259,29400000.0
2006-12-06 20:17:00,1.52584,1.52626,1.52582,1.5261,27600000.0
2006-12-06 20:18:00,1.52596,1.52613,1.52585,1.5259,30400000.0
2006-12-06 20:19:00,1.52598,1.52598,1.52585,1.52585,43600000.0
2006-12-06 20:20:00,1.52573,1.5259,1.52558,1.5259,20800000.0
2006-12-06 20:21:00,1.52575,1.52588,1.52572,1.52574,39800000.0
2006-12-06 20:22:00,1.52571,1.52604,1.52565,1.52604,45400000.0
2006-12-06 20:23:00,1.52591,1.52601,1.52566,1.5259,37600000.0
2006-12-06 20:24:00,1.52609,1.52616,1.52587,1.52604,30400000.0
2006-12-06 20:25:00,1.52613,1.52613,1.52573,1.52573,58600001.0
2006-12-06 20:26:00,1.52596,1.52611,1.52575,1.52602,40000000.0
2006-12-06 20:27:00,1.52595,1.52604,1.52556,1.52576,55400000.0
2006-12-06 20:28:00,1.52584,1.52597,1.52576,1.52596,18000000.0
2006-12-06 20:29:00,1.52588,1.52588,1.52527,1.5257,40000000.0
2006-12-06 20:30:00,1.52588,1.5261,1.52588,1.5261,37400000.0
2006-12-06 20:31:00,1.52599,1.52614,1.5255,1.52614,37200000.0
2006-12-06 20:32:00,1.52599,1.52626,1.52575,1.52626,35900000.0
2006-12-06 20:33:00,1.52629,1.52629,1.52606,1.52615,38100000.0
2006-12-06 20:34:00,1.52584,1.526,1.52574,1.5259,44000000.0
2006-12-06 20:35:00,1.52583,1.526,1.5258,1.52589,30000000.0
2006-12-06 20:36:00,1.52588,1.52612,1.52583,1.52583,41400000.0
2006-12-06 20:37:00,1.52593,1.52598,1.52571,1.52598,48800000.0
2006-12-06 20:38:00,1.52611,1.52615,1.52591,1.52611,35200000.0
2006-12-06 20:39:00,1.5259,1.52606,1.5256,1.52581,56200000.0
2006-12-06 20:40:00,1.52579,1.52604,1.52578,1.52582,39700000.0
2006-12-06 20:41:00,1.52588,1.5259,1.52557,1.52582,60100000.0
2006-12-06 20:42:00,1.52577,1.52582,1.52548,1.52582,39700000.0
2006-12-06 20:43:00,1.52573,1.5258,1.52543,1.52543,40900000.0
2006-12-06 20:44:00,1.52564,1.52564,1.52526,1.52563,34800000.0
2006-12-06 20:45:00,1.52555,1.52581,1.52534,1.52534,51000000.0
2006-12-06 20:46:00,1.52571,1.52571,1.52557,1.52562,44000000.0
2006-12-06 20:47:00,1.52571,1.5258,1.52543,1.52571,32800000.0
2006-12-06 20:48:00,1.52554,1.52565,1.52544,1.52544,35800000.0
2006-12-06 20:49:00,1.52544,1.52559,1.52542,1.52553,34800001.0
2006-12-06 20:50:00,1.52555,1.5256,1.52549,1.52554,45000000.0
2006-12-06 20:51:00,1.5253,1.52553,1.52526,1.52534,20000000.0
2006-12-06 20:52:00,1.52542,1.52565,1.52542,1.52557,32000000.0
2006-12-06 20:53:00,1.52545,1.52577,1.52545,1.52577,44500000.0
2006-12-06 20:54:00,1.52556,1.52592,1.52556,1.52585,66600001.0
2006-12-06 20:55:00,1.52587,1.52611,1.52577,1.52609,30600000.0
2006-12-06 20:56:00,1.52594,1.52598,1.52581,1.52598,28200000.0
2006-12-06 20:57:00,1.52602,1.52602,1.52571,1.52571,20800000.0
2006-12-06 20:58:00,1.52576,1.52592,1.52572,1.52578,40800000.0
2006-12-06 20:59:00,1.52567,1.52584,1.52564,1.52577,50700000.0
2006-12-06 21:00:00,1.52561,1.52573,1.52531,1.52564,81700000.0
2006-12-06 21:01:00,1.52562,1.52575,1.52501,1.52501,30400000.0
2006-12-06 21:02:00,1.52551,1.52574,1.52528,1.52556,49400000.0
2006-12-06 21:03:00,1.52558,1.52558,1.5254,1.5254,36900000.0
2006-12-06 21:04:00,1.52541,1.52541,1.52522,1.52539,38900000.0
2006-12-06 21:05:00,1.52504,1.52555,1.52504,1.52539,48200000.0
2006-12-06 21:06:00,1.52554,1.5257,1.52534,1.5257,47400000.0
2006-12-06 21:07:00,1.52577,1.52577,1.52555,1.52555,36800000.0
2006-12-06 21:08:00,1.52546,1.52553,1.52538,1.52551,35000000.0
2006-12-06 21:09:00,1.52549,1.52549,1.52518,1.52541,22000000.0
2006-12-06 21:10:00,1.52543,1.52543,1.52503,1.5252,46200001.0
2006-12-06 21:11:00,1.52524,1.52547,1.52504,1.52517,40800000.0
2006-12-06 21:12:00,1.52529,1.52544,1.52517,1.52517,54200000.0
2006-12-06 21:13:00,1.52514,1.52544,1.52514,1.52534,45600000.0
2006-12-06 21:14:00,1.52515,1.52532,1.52502,1.52512,34800000.0
2006-12-06 21:15:00,1.52514,1.52534,1.52514,1.5253,46700000.0
2006-12-06 21:16:00,1.52507,1.5254,1.52507,1.52539,30000000.0
2006-12-06 21:17:00,1.52526,1.52526,1.52483,1.52483,34000000.0
2006-12-06 21:18:00,1.52532,1.52532,1.52464,1.52514,29200000.0
2006-12-06 21:19:00,1.52524,1.52524,1.5249,1.52494,37200000.0
2006-12-06 21:20:00,1.52497,1.52509,1.52473,1.52493,53800000.0
2006-12-06 21:21:00,1.52486,1.525,1.52477,1.52489,41500000.0
2006-12-06 21:22:00,1.52461,1.52514,1.52461,1.52492,44000000.0
2006-12-06 21:23:00,1.52502,1.52539,1.52472,1.52472,35800000.0
2006-12-06 21:24:00,1.52496,1.52512,1.52482,1.52482,40200000.0
2006-12-06 21:25:00,1.52478,1.52496,1.52446,1.52446,37400000.0
2006-12-06 21:26:00,1.52483,1.52495,1.52473,1.52473,26800000.0
2006-12-06 21:27:00,1.52461,1.52461,1.5245,1.5245,24600000.0
2006-12-06 21:28:00,1.52432,1.52446,1.52424,1.5244,44600000.0
2006-12-06 21:29:00,1.52446,1.52446,1.52425,1.52437,34000000.0
2006-12-06 21:30:00,1.52439,1.52442,1.52425,1.52425,44800000.0
2006-12-06 21:31:00,1.52434,1.52437,1.52423,1.52436,41000001.0
2006-12-06 21:32:00,1.52452,1.52457,1.52443,1.5245,34100000.0
2006-12-06 21:33:00,1.52458,1.52475,1.52452,1.52475,42300000.0
2006-12-06 21:34:00,1.52482,1.52486,1.52468,1.52474,44200001.0
2006-12-06 21:35:00,1.52474,1.52504,1.52446,1.52504,23400000.0
2006-12-06 21:36:00,1.52527,1.52545,1.52498,1.52544,24600000.0
2006-12-06 21:37:00,1.52558,1.52559,1.52542,1.52558,43600000.0
2006-12-06 21:38:00,1.52558,1.52558,1.52534,1.52538,33000000.0
2006-12-06 21:39:00,1.52527,1.52554,1.52527,1.52554,29000000.0
2006-12-06 21:40:00,1.52534,1.52547,1.52531,1.52538,14800000.0
2006-12-06 21:41:00,1.5253,1.52552,1.52523,1.5254,29200000.0
2006-12-06 21:42:00,1.52551,1.52551,1.52505,1.52505,25800000.0
2006-12-06 21:43:00,1.52538,1.52553,1.52534,1.52553,33800000.0
2006-12-06 21:44:00,1.52545,1.5255,1.52516,1.52521,29000000.0
2006-12-06 21:45:00,1.52526,1.52532,1.52508,1.52523,32900000.0
2006-12-06 21:46:00,1.52531,1.52536,1.52495,1.52521,48400000.0
2006-12-06 21:47:00,1.52507,1.5254,1.52507,1.52521,29200000.0
2006-12-06 21:48:00,1.52528,1.52528,1.52486,1.52517,44700000.0
2006-12-06 21:49:00,1.52532,1.52537,1.52524,1.52537,37000000.0
2006-12-06 21:50:00,1.5254,1.5254,1.52516,1.5252,42800000.0
2006-12-06 21:51:00,1.5253,1.52564,1.5253,1.52564,59000000.0
2006-12-06 21:52:00,1.52559,1.52578,1.52554,1.5257,46600000.0
2006-12-06 21:53:00,1.52539,1.52551,1.52515,1.52515,49600000.0
2006-12-06 21:54:00,1.52503,1.52532,1.52486,1.52508,42800000.0
2006-12-06 21:55:00,1.52522,1.52543,1.52512,1.52527,46600000.0
2006-12-06 21:56:00,1.52523,1.52544,1.5252,1.52542,54900000.0
2006-12-06 21:57:00,1.52551,1.52551,1.525,1.52543,56200000.0
2006-12-06 21:58:00,1.52542,1.52562,1.52537,1.52545,41000000.0
2006-12-06 21:59:00,1.5255,1.52575,1.52547,1.52547,36800000.0
2006-12-06 22:00:00,1.52548,1.52555,1.52539,1.52539,45400000.0
2006-12-06 22:01:00,1.52519,1.52538,1.52506,1.52526,65000002.0
2006-12-06 22:02:00,1.52531,1.52544,1.52513,1.52513,49400000.0
2006-12-06 22:03:00,1.52528,1.52528,1.52495,1.52519,25800000.0
2006-12-06 22:04:00,1.52507,1.52507,1.5247,1.52493,30000000.0
2006-12-06 22:05:00,1.52503,1.52515,1.52483,1.52498,46200000.0
2006-12-06 22:06:00,1.52502,1.52513,1.52476,1.52513,49100000.0
2006-12-06 22:07:00,1.52496,1.52496,1.52451,1.52455,27600000.0
2006-12-06 22:08:00,1.52426,1.52464,1.52426,1.52461,35800000.0
2006-12-06 22:09:00,1.52456,1.5247,1.52433,1.52452,35400000.0
2006-12-06 22:10:00,1.5246,1.52472,1.52449,1.52463,44200000.0
2006-12-06 22:11:00,1.52447,1.52469,1.5244,1.52444,26800000.0
2006-12-06 22:12:00,1.52457,1.52469,1.52448,1.52452,46000000.0
2006-12-06 22:13:00,1.52469,1.52482,1.52469,1.52472,40400000.0
2006-12-06 22:14:00,1.52455,1.52485,1.52455,1.52467,45800000.0
2006-12-06 22:15:00,1.52481,1.525,1.52474,1.52488,62800001.0
2006-12-06 22:16:00,1.52494,1.52508,1.52482,1.52482,26600000.0
2006-12-06 22:17:00,1.52498,1.52498,1.52463,1.52471,41000001.0
2006-12-06 22:18:00,1.52482,1.52493,1.52462,1.52492,29000000.0
2006-12-06 22:19:00,1.52485,1.52509,1.52485,1.525,20600000.0
2006-12-06 22:20:00,1.52502,1.52503,1.52478,1.52496,77800001.0
2006-12-06 22:21:00,1.52475,1.5251,1.52465,1.525,40200000.0
2006-12-06 22:22:00,1.52517,1.52526,1.52497,1.52526,40000001.0
2006-12-06 22:23:00,1.52537,1.52539,1.52523,1.52523,43500000.0
2006-12-06 22:24:00,1.52528,1.52528,1.52501,1.52522,41100000.0
2006-12-06 22:25:00,1.52513,1.52528,1.52502,1.52515,38200000.0
2006-12-06 22:26:00,1.52494,1.5252,1.52494,1.5252,43800000.0
2006-12-06 22:27:00,1.5251,1.5255,1.52482,1.52538,45000000.0
2006-12-06 22:28:00,1.52537,1.52561,1.52533,1.52552,42800000.0
2006-12-06 22:29:00,1.52553,1.52557,1.52532,1.52543,35400000.0
2006-12-06 22:30:00,1.52544,1.52556,1.52534,1.52546,54700000.0
2006-12-06 22:31:00,1.52543,1.52543,1.52452,1.52519,22400000.0
2006-12-06 22:32:00,1.52519,1.5253,1.525,1.52522,54500000.0
2006-12-06 22:33:00,1.52519,1.52535,1.52519,1.5253,40700000.0
2006-12-06 22:34:00,1.52517,1.52527,1.52484,1.52504,41000000.0
2006-12-06 22:35:00,1.52519,1.52519,1.52492,1.52492,44600000.0
2006-12-06 22:36:00,1.5251,1.52516,1.52439,1.52439,63400000.0
2006-12-06 22:37:00,1.52493,1.52512,1.52484,1.52512,61600000.0
2006-12-06 22:38:00,1.52509,1.52525,1.52489,1.52502,21200000.0
2006-12-06 22:39:00,1.52496,1.52514,1.52491,1.52507,23200000.0
2006-12-06 22:40:00,1.52518,1.52526,1.5248,1.5248,47400000.0
2006-12-06 22:41:00,1.525,1.52522,1.52496,1.52508,34100000.0
2006-12-06 22:42:00,1.5251,1.52522,1.52486,1.52512,32500000.0
2006-12-06 22:43:00,1.5253,1.52538,1.52515,1.52525,34800000.0
2006-12-06 22:44:00,1.52506,1.52523,1.52503,1.52523,42600000.0
2006-12-06 22:45:00,1.52526,1.52547,1.52512,1.52547,27200000.0
2006-12-06 22:46:00,1.52529,1.52541,1.52513,1.52515,24200000.0
2006-12-06 22:47:00,1.52518,1.52518,1.52488,1.52493,41200000.0
2006-12-06 22:48:00,1.52479,1.52515,1.52478,1.52494,19800000.0
2006-12-06 22:49:00,1.52485,1.52506,1.52468,1.52485,38400000.0
2006-12-06 22:50:00,1.52476,1.52476,1.52445,1.52445,20600000.0
2006-12-06 22:51:00,1.52449,1.52455,1.52441,1.52455,35800000.0
2006-12-06 22:52:00,1.52445,1.52457,1.52428,1.52428,49800000.0
2006-12-06 22:53:00,1.52448,1.52464,1.52411,1.52442,49400000.0
2006-12-06 22:54:00,1.52437,1.52445,1.52423,1.52425,38200001.0
2006-12-06 22:55:00,1.52443,1.52464,1.52441,1.52443,15800000.0
2006-12-06 22:56:00,1.52466,1.52466,1.52447,1.52461,35600000.0
2006-12-06 22:57:00,1.52454,1.52461,1.52424,1.52424,59000000.0
2006-12-06 22:58:00,1.52438,1.52438,1.52425,1.52429,28000000.0
2006-12-06 22:59:00,1.52444,1.5245,1.52428,1.52439,70800000.0
2006-12-06 23:00:00,1.52441,1.52445,1.52419,1.52419,31500000.0
2006-12-06 23:01:00,1.52435,1.52449,1.52419,1.52434,35300000.0
2006-12-06 23:02:00,1.52429,1.5244,1.52429,1.52434,33900000.0
2006-12-06 23:03:00,1.52435,1.52435,1.524,1.524,29800000.0
2006-12-06 23:04:00,1.52409,1.52443,1.52401,1.52443,24100000.0
2006-12-06 23:05:00,1.52461,1.5247,1.52453,1.52469,47000001.0
2006-12-06 23:06:00,1.52447,1.52471,1.52424,1.52465,51800000.0
2006-12-06 23:07:00,1.52443,1.52461,1.52441,1.52441,44300000.0
2006-12-06 23:08:00,1.52435,1.52435,1.52404,1.52416,41200000.0
2006-12-06 23:09:00,1.52423,1.52441,1.52413,1.52426,26600000.0
2006-12-06 23:10:00,1.52434,1.5246,1.52425,1.52459,51900000.0
2006-12-06 23:11:00,1.52464,1.5247,1.52454,1.5247,48800000.0
2006-12-06 23:12:00,1.52479,1.52484,1.52466,1.52478,30200000.0
2006-12-06 23:13:00,1.52429,1.52505,1.52429,1.52482,41500001.0
2006-12-06 23:14:00,1.52494,1.52506,1.5249,1.5249,32800000.0
2006-12-06 23:15:00,1.52482,1.52491,1.5242,1.52466,58300001.0
2006-12-06 23:16:00,1.52468,1.52468,1.52447,1.52448,49400000.0
2006-12-06 23:17:00,1.52457,1.52476,1.52456,1.52473,31500000.0
2006-12-06 23:18:00,1.52497,1.52506,1.52463,1.52489,41800000.0
2006-12-06 23:19:00,1.5248,1.52496,1.52462,1.52477,43400001.0
2006-12-06 23:20:00,1.52489,1.52489,1.52431,1.52466,43600000.0
2006-12-06 23:21:00,1.52466,1.52508,1.52466,1.52483,52100000.0
2006-12-06 23:22:00,1.52488,1.52498,1.52463,1.52498,25600000.0
2006-12-06 23:23:00,1.5248,1.52497,1.5248,1.52482,43000001.0
2006-12-06 23:24:00,1.52477,1.52522,1.52477,1.52501,25400000.0
2006-12-06 23:25:00,1.52525,1.52539,1.52514,1.52514,43200000.0
2006-12-06 23:26:00,1.52539,1.52553,1.52529,1.52553,37200000.0
2006-12-06 23:27:00,1.52537,1.52552,1.52522,1.52522,38100000.0
2006-12-06 23:28:00,1.52504,1.52515,1.52484,1.52484,56500000.0
2006-12-06 23:29:00,1.52512,1.52561,1.52512,1.5256,42000000.0
2006-12-06 23:30:00,1.52556,1.52576,1.52544,1.52553,35000000.0
2006-12-06 23:31:00,1.52557,1.52569,1.52525,1.52569,26000000.0
2006-12-06 23:32:00,1.52544,1.52575,1.52544,1.52571,43200000.0
2006-12-06 23:33:00,1.52552,1.52567,1.52552,1.52555,35400000.0
2006-12-06 23:34:00,1.52552,1.52562,1.52528,1.52536,39400000.0
2006-12-06 23:35:00,1.52553,1.52553,1.52526,1.52526,33900000.0
2006-12-06 23:36:00,1.52532,1.52532,1.52511,1.52511,32500000.0
2006-12-06 23:37:00,1.52518,1.52547,1.52518,1.52547,20400000.0
2006-12-06 23:38:00,1.52545,1.52545,1.52524,1.52543,46400000.0
2006-12-06 23:39:00,1.5253,1.52545,1.52528,1.52532,36400001.0
2006-12-06 23:40:00,1.52546,1.52546,1.52501,1.52501,52000000.0
2006-12-06 23:41:00,1.52515,1.52515,1.52468,1.52468,46800000.0
2006-12-06 23:42:00,1.52515,1.52515,1.52493,1.52496,34600001.0
2006-12-06 23:43:00,1.52495,1.52501,1.52451,1.52488,26600000.0
2006-12-06 23:44:00,1.52497,1.52497,1.52467,1.52483,62400000.0
2006-12-06 23:45:00,1.52469,1.52492,1.52451,1.52474,49000000.0
2006-12-06 23:46:00,1.5247,1.5247,1.52434,1.52434,35000000.0
2006-12-06 23:47:00,1.52446,1.52456,1.52429,1.52451,32600000.0
2006-12-06 23:48:00,1.52439,1.52439,1.52407,1.52431,55500000.0
2006-12-06 23:49:00,1.5244,1.52447,1.52408,1.52419,35100000.0
2006-12-06 23:50:00,1.52413,1.52436,1.52396,1.52432,42200000.0
2006-12-06 23:51:00,1.52442,1.52443,1.52416,1.52433,32600000.0
2006-12-06 23:52:00,1.52425,1.52429,1.52381,1.52429,30400000.0
2006-12-06 23:53:00,1.52452,1.52452,1.5242,1.52446,36200000.0
2006-12-06 23:54:00,1.52466,1.5247,1.52399,1.52399,33400000.0
2006-12-06 23:55:00,1.52441,1.52455,1.52441,1.52448,49200000.0
2006-12-06 23:56:00,1.52467,1.52484,1.52442,1.52442,25600000.0
2006-12-06 23:57:00,1.5244,1.52451,1.52413,1.52426,17200000.0
2006-12-06 23:58:00,1.52467,1.52498,1.52433,1.52498,25600000.0
2006-12-06 23:59:00,1.52503,1.52503,1.52472,1.52476,30700000.0
2006-12-07 00:00:00,1.52446,1.52446,1.5241,1.5241,37900000.0
2006-12-07 00:01:00,1.52422,1.52425,1.52397,1.52397,27600000.0
2006-12-07 00:02:00,1.52392,1.52407,1.5235,1.52368,46600000.0
2006-12-07 00:03:00,1.52358,1.52376,1.5235,1.5237,54600001.0
2006-12-07 00:04:00,1.52375,1.52389,1.52375,1.52389,36300000.0
2006-12-07 00:05:00,1.52401,1.52431,1.52399,1.52404,29200000.0
2006-12-07 00:06:00,1.52442,1.52472,1.52442,1.52472,30600000.0
2006-12-07 00:07:00,1.52485,1.52516,1.52485,1.52507,49600001.0
2006-12-07 00:08:00,1.52515,1.52526,1.52493,1.52526,43200000.0
2006-12-07 00:09:00,1.52512,1.52541,1.52503,1.52522,51200000.0
2006-12-07 00:10:00,1.52517,1.52517,1.52495,1.52506,44000001.0
2006-12-07 00:11:00,1.52512,1.52516,1.52487,1.52497,41800001.0
2006-12-07 00:12:00,1.52512,1.52517,1.52498,1.52498,37200001.0
2006-12-07 00:13:00,1.52506,1.52506,1.52446,1.52487,37400000.0
2006-12-07 00:14:00,1.52485,1.52498,1.52472,1.52491,39200000.0
2006-12-07 00:15:00,1.52463,1.52478,1.52432,1.52432,38000000.0
2006-12-07 00:16:00,1.52442,1.52444,1.52412,1.5242,22400000.0
2006-12-07 00:17:00,1.52423,1.52446,1.52423,1.52437,39700000.0
2006-12-07 00:18:00,1.52444,1.52481,1.52444,1.5246,43500000.0
2006-12-07 00:19:00,1.52472,1.52472,1.52461,1.5247,39100000.0
2006-12-07 00:20:00,1.52481,1.52484,1.52446,1.52446,34200000.0
2006-12-07 00:21:00,1.52489,1.52489,1.52469,1.52478,33800000.0
2006-12-07 00:22:00,1.5244,1.5245,1.5243,1.52444,28000000.0
2006-12-07 00:23:00,1.5245,1.52509,1.5244,1.52469,51400000.0
2006-12-07 00:24:00,1.52484,1.52494,1.52471,1.52494,41400000.0
2006-12-07 00:25:00,1.52485,1.52502,1.52475,1.5249,57600001.0
2006-12-07 00:26:00,1.52495,1.52512,1.52484,1.52512,21600000.0
2006-12-07 00:27:00,1.52518,1.52518,1.525,1.52506,39600000.0
2006-12-07 00:28:00,1.52502,1.52512,1.52478,1.52495,36000000.0
2006-12-07 00:29:00,1.52475,1.52475,1.52423,1.52427,32400000.0
2006-12-07 00:30:00,1.52399,1.52435,1.52399,1.52418,27600000.0
2006-12-07 00:31:00,1.52418,1.52418,1.52404,1.52404,34400000.0
2006-12-07 00:32:00,1.52381,1.52412,1.52381,1.52393,31600000.0
2006-12-07 00:33:00,1.52405,1.52405,1.52373,1.52404,36600000.0
2006-12-07 00:34:00,1.52395,1.52406,1.5238,1.52383,25000000.0
2006-12-07 00:35:00,1.52418,1.52425,1.52402,1.52425,31600000.0
2006-12-07 00:36:00,1.52425,1.52427,1.52413,1.5242,33900000.0
2006-12-07 00:37:00,1.52428,1.5243,1.52403,1.52403,35000000.0
2006-12-07 00:38:00,1.52401,1.52409,1.52383,1.52388,46900000.0
2006-12-07 00:39:00,1.52405,1.52438,1.52402,1.52429,39400000.0
2006-12-07 00:40:00,1.52432,1.52434,1.52414,1.52434,35800000.0
2006-12-07 00:41:00,1.52429,1.52429,1.52391,1.52397,32600000.0
2006-12-07 00:42:00,1.52397,1.5241,1.52388,1.5241,48100000.0
2006-12-07 00:43:00,1.52352,1.52381,1.52322,1.52381,32400000.0
2006-12-07 00:44:00,1.52396,1.52398,1.52383,1.52391,33600000.0
2006-12-07 00:45:00,1.52384,1.52392,1.52363,1.5238,68000000.0
2006-12-07 00:46:00,1.52383,1.52383,1.52344,1.52368,32400000.0
2006-12-07 00:47:00,1.52364,1.52378,1.52354,1.52357,31200000.0
2006-12-07 00:48:00,1.52324,1.52363,1.52324,1.52339,27400000.0
2006-12-07 00:49:00,1.52345,1.52348,1.52317,1.5234,43600000.0
2006-12-07 00:50:00,1.52345,1.52368,1.52343,1.52353,30600000.0
2006-12-07 00:51:00,1.52343,1.52361,1.52328,1.52354,46800000.0
2006-12-07 00:52:00,1.52341,1.52368,1.5234,1.52368,30400000.0
2006-12-07 00:53:00,1.52351,1.52374,1.52349,1.52374,30600000.0
2006-12-07 00:54:00,1.52319,1.52369,1.52319,1.52352,34200000.0
2006-12-07 00:55:00,1.52338,1.52338,1.52301,1.52338,36300000.0
2006-12-07 00:56:00,1.52339,1.52351,1.52331,1.52332,46300000.0
2006-12-07 00:57:00,1.52352,1.52364,1.5234,1.5234,33700000.0
2006-12-07 00:58:00,1.52359,1.52359,1.52334,1.52345,45000000.0
2006-12-07 00:59:00,1.52361,1.52361,1.52344,1.52356,39600000.0
2006-12-07 01:00:00,1.52377,1.52377,1.52355,1.52355,21600000.0
2006-12-07 01:01:00,1.52356,1.52379,1.52351,1.52366,20800000.0
2006-12-07 01:02:00,1.52377,1.52377,1.52319,1.52319,44500000.0
2006-12-07 01:03:00,1.52367,1.52375,1.52342,1.52357,32800000.0
2006-12-07 01:04:00,1.52356,1.52369,1.52356,1.52363,35400000.0
2006-12-07 01:05:00,1.52355,1.52371,1.52348,1.5235,34600000.0
2006-12-07 01:06:00,1.52388,1.52388,1.52356,1.52379,41600000.0
2006-12-07 01:07:00,1.52379,1.52382,1.52353,1.52368,28200000.0
2006-12-07 01:08:00,1.52388,1.52395,1.5235,1.5235,31700000.0
2006-12-07 01:09:00,1.52394,1.52394,1.52363,1.52365,33000000.0
2006-12-07 01:10:00,1.52357,1.52375,1.52335,1.52358,42800000.0
2006-12-07 01:11:00,1.52358,1.52385,1.52358,1.52385,24800000.0
2006-12-07 01:12:00,1.52384,1.52385,1.52347,1.52371,32600000.0
2006-12-07 01:13:00,1.524,1.524,1.52372,1.52399,42600000.0
2006-12-07 01:14:00,1.52383,1.52398,1.52363,1.52379,35000000.0
2006-12-07 01:15:00,1.52392,1.52393,1.52361,1.52391,23400000.0
2006-12-07 01:16:00,1.52388,1.52405,1.52378,1.52393,56400000.0
2006-12-07 01:17:00,1.52396,1.52404,1.52381,1.52398,61100000.0
2006-12-07 01:18:00,1.52399,1.52407,1.52369,1.52404,41500000.0
2006-12-07 01:19:00,1.5238,1.52396,1.52373,1.52373,30400000.0
2006-12-07 01:20:00,1.52376,1.52386,1.52324,1.52386,33000000.0
2006-12-07 01:21:00,1.5237,1.52402,1.5237,1.52374,35600000.0
2006-12-07 01:22:00,1.52371,1.52371,1.52335,1.52357,23400000.0
2006-12-07 01:23:00,1.52356,1.5237,1.5235,1.52354,34800000.0
2006-12-07 01:24:00,1.52387,1.52395,1.52375,1.5239,38100000.0
2006-12-07 01:25:00,1.52393,1.52404,1.5236,1.52385,90600003.0
2006-12-07 01:26:00,1.52381,1.52407,1.52381,1.52394,31000000.0
2006-12-07 01:27:00,1.52398,1.52401,1.52377,1.52397,28000000.0
2006-12-07 01:28:00,1.5238,1.52394,1.52353,1.52392,39400000.0
2006-12-07 01:29:00,1.52409,1.52415,1.5238,1.52384,36400000.0
2006-12-07 01:30:00,1.52405,1.52415,1.5237,1.52407,47000000.0
2006-12-07 01:31:00,1.524,1.52418,1.52391,1.52418,83700000.0
2006-12-07 01:32:00,1.52414,1.52416,1.52386,1.52409,38900000.0
2006-12-07 01:33:00,1.52417,1.52427,1.52406,1.52421,19800000.0
2006-12-07 01:34:00,1.52422,1.52428,1.52376,1.52394,32900000.0
2006-12-07 01:35:00,1.52394,1.52418,1.5238,1.5238,41600001.0
2006-12-07 01:36:00,1.52402,1.52414,1.52397,1.52397,30200000.0
2006-12-07 01:37:00,1.52391,1.52403,1.52365,1.524,32700000.0
2006-12-07 01:38:00,1.52402,1.52418,1.5239,1.52411,32400000.0
2006-12-07 01:39:00,1.52376,1.52394,1.52341,1.52379,46300000.0
2006-12-07 01:40:00,1.52378,1.52392,1.52377,1.52377,47100000.0
2006-12-07 01:41:00,1.52367,1.52397,1.52363,1.52378,70600001.0
2006-12-07 01:42:00,1.5238,1.52404,1.5236,1.52393,27800000.0
2006-12-07 01:43:00,1.52398,1.52398,1.52339,1.52384,50600001.0
2006-12-07 01:44:00,1.52388,1.52393,1.52355,1.5239,28800000.0
2006-12-07 01:45:00,1.52397,1.52415,1.52392,1.52403,71800000.0
2006-12-07 01:46:00,1.52392,1.52402,1.52369,1.52381,31400000.0
2006-12-07 01:47:00,1.52387,1.52398,1.52368,1.52368,27900000.0
2006-12-07 01:48:00,1.52403,1.52415,1.52363,1.52363,50100001.0
2006-12-07 01:49:00,1.52412,1.52442,1.52385,1.5243,25000000.0
2006-12-07 01:50:00,1.52438,1.52451,1.52406,1.52451,30400000.0
2006-12-07 01:51:00,1.52443,1.52443,1.52423,1.52426,23000000.0
2006-12-07 01:52:00,1.52431,1.52431,1.52404,1.52404,38600000.0
2006-12-07 01:53:00,1.52426,1.5244,1.52418,1.52426,39000000.0
2006-12-07 01:54:00,1.52427,1.52444,1.52424,1.52424,44400000.0
2006-12-07 01:55:00,1.5242,1.52448,1.5242,1.52424,30400000.0
2006-12-07 01:56:00,1.52441,1.52468,1.52434,1.5244,50400000.0
2006-12-07 01:57:00,1.52435,1.52448,1.5243,1.52441,40000000.0
2006-12-07 01:58:00,1.52433,1.52455,1.52401,1.52422,32900000.0
2006-12-07 01:59:00,1.52445,1.52449,1.52437,1.52449,42600000.0
2006-12-07 02:00:00,1.52421,1.52442,1.52418,1.52418,38000000.0
2006-12-07 02:01:00,1.52418,1.52422,1.52393,1.52422,81800000.0
2006-12-07 02:02:00,1.52435,1.52489,1.52435,1.52478,99600001.0
2006-12-07 02:03:00,1.52487,1.52498,1.52469,1.52486,95700000.0
2006-12-07 02:04:00,1.52507,1.52509,1.52489,1.52502,54600000.0
2006-12-07 02:05:00,1.52517,1.52538,1.52489,1.52523,62000000.0
2006-12-07 02:06:00,1.52545,1.52559,1.52503,1.52531,85000000.0
2006-12-07 02:07:00,1.5255,1.52571,1.5252,1.52534,198400000.0
2006-12-07 02:08:00,1.52531,1.52575,1.52531,1.52575,55400000.0
2006-12-07 02:09:00,1.52535,1.52572,1.52518,1.52548,221000001.0
2006-12-07 02:10:00,1.52529,1.52576,1.52522,1.52558,126200000.0
2006-12-07 02:11:00,1.52552,1.52559,1.52552,1.52557,29200000.0
2006-12-07 02:12:00,1.52545,1.52553,1.52518,1.5252,74800001.0
2006-12-07 02:13:00,1.52508,1.52515,1.52499,1.52515,33200000.0
2006-12-07 02:14:00,1.5252,1.5252,1.52488,1.52514,152200001.0
2006-12-07 02:15:00,1.52503,1.52517,1.5248,1.52493,221500000.0
2006-12-07 02:16:00,1.52509,1.52524,1.52497,1.52517,37400000.0
2006-12-07 02:17:00,1.52493,1.52537,1.52468,1.52492,223600000.0
2006-12-07 02:18:00,1.52506,1.52536,1.52466,1.52505,31900000.0
2006-12-07 02:19:00,1.52509,1.52531,1.52495,1.52502,51000001.0
2006-12-07 02:20:00,1.5251,1.52533,1.52503,1.5253,50200000.0
2006-12-07 02:21:00,1.52518,1.52541,1.52517,1.52541,59000000.0
2006-12-07 02:22:00,1.52511,1.52515,1.52508,1.52511,33000000.0
2006-12-07 02:23:00,1.52535,1.52553,1.52525,1.52525,44400001.0
2006-12-07 02:24:00,1.52519,1.52537,1.52513,1.52535,26000000.0
2006-12-07 02:25:00,1.52515,1.52517,1.52488,1.52499,104200000.0
2006-12-07 02:26:00,1.52473,1.52521,1.52461,1.52521,87600000.0
2006-12-07 02:27:00,1.52521,1.52531,1.52515,1.52515,74100001.0
2006-12-07 02:28:00,1.52504,1.5251,1.52495,1.52497,41900000.0
2006-12-07 02:29:00,1.52517,1.52517,1.52485,1.52508,50800000.0
2006-12-07 02:30:00,1.52517,1.52534,1.52497,1.52532,44000001.0
2006-12-07 02:31:00,1.52502,1.52502,1.52484,1.52484,63800000.0
2006-12-07 02:32:00,1.52511,1.52544,1.52502,1.52526,53400000.0
2006-12-07 02:33:00,1.52491,1.52494,1.52475,1.52492,169800000.0
2006-12-07 02:34:00,1.52532,1.52535,1.52515,1.52526,49200001.0
2006-12-07 02:35:00,1.52518,1.52518,1.52457,1.5248,73200000.0
2006-12-07 02:36:00,1.52509,1.52524,1.52501,1.52512,24600000.0
2006-12-07 02:37:00,1.52479,1.5249,1.52471,1.52471,84700000.0
2006-12-07 02:38:00,1.52481,1.52482,1.52466,1.52469,27800000.0
2006-12-07 02:39:00,1.52476,1.52481,1.52449,1.52453,45000000.0
2006-12-07 02:40:00,1.52464,1.52469,1.52456,1.52465,50000000.0
2006-12-07 02:41:00,1.5247,1.52488,1.52468,1.52468,54000000.0
2006-12-07 02:42:00,1.52475,1.52476,1.52457,1.52457,33100000.0
2006-12-07 02:43:00,1.52456,1.52494,1.52456,1.52494,37200000.0
2006-12-07 02:44:00,1.52495,1.52505,1.52479,1.52505,25200000.0
2006-12-07 02:45:00,1.52461,1.52483,1.52447,1.52475,42200000.0
2006-12-07 02:46:00,1.52475,1.52497,1.52462,1.52467,146100000.0
2006-12-07 02:47:00,1.52512,1.52557,1.52471,1.52534,192800001.0
2006-12-07 02:48:00,1.52545,1.5255,1.52525,1.52545,112600000.0
2006-12-07 02:49:00,1.52526,1.52541,1.5249,1.52507,76900000.0
2006-12-07 02:50:00,1.52523,1.52536,1.52488,1.52529,115700001.0
2006-12-07 02:51:00,1.52482,1.52485,1.52455,1.52485,80400000.0
2006-12-07 02:52:00,1.52517,1.52522,1.52503,1.52512,28200000.0
2006-12-07 02:53:00,1.52523,1.52523,1.52479,1.525,28000000.0
2006-12-07 02:54:00,1.52516,1.52546,1.52516,1.52522,52200000.0
2006-12-07 02:55:00,1.52527,1.52529,1.52499,1.52504,27200000.0
2006-12-07 02:56:00,1.52476,1.52484,1.5247,1.52476,46100000.0
2006-12-07 02:57:00,1.52483,1.52491,1.52483,1.52491,35000000.0
2006-12-07 02:58:00,1.52492,1.52497,1.52487,1.52491,55600000.0
2006-12-07 02:59:00,1.52487,1.52497,1.5247,1.52475,60800000.0
2006-12-07 03:00:00,1.52497,1.52501,1.52482,1.52491,130000000.0
2006-12-07 03:01:00,1.52499,1.52508,1.52497,1.52498,61000001.0
2006-12-07 03:02:00,1.525,1.525,1.52479,1.52484,36200000.0
2006-12-07 03:03:00,1.52504,1.5256,1.52504,1.5256,89900000.0
2006-12-07 03:04:00,1.52574,1.5261,1.52562,1.52571,52200000.0
2006-12-07 03:05:00,1.52568,1.52579,1.52564,1.52566,63400000.0
2006-12-07 03:06:00,1.52581,1.52607,1.52581,1.52607,68500000.0
2006-12-07 03:07:00,1.52601,1.52645,1.52583,1.5261,101000001.0
2006-12-07 03:08:00,1.52591,1.52591,1.52546,1.52548,32000000.0
2006-12-07 03:09:00,1.52575,1.52582,1.52538,1.52569,47500000.0
2006-12-07 03:10:00,1.52513,1.52566,1.52513,1.52566,29100000.0
2006-12-07 03:11:00,1.52535,1.52545,1.52535,1.52545,53800001.0
2006-12-07 03:12:00,1.52552,1.52558,1.52513,1.52527,32800000.0
2006-12-07 03:13:00,1.52506,1.52541,1.52506,1.52535,42400000.0
2006-12-07 03:14:00,1.5252,1.52527,1.52484,1.52525,43200000.0
2006-12-07 03:15:00,1.52503,1.52542,1.52503,1.52524,41600000.0
2006-12-07 03:16:00,1.52509,1.52522,1.52479,1.5252,35800000.0
2006-12-07 03:17:00,1.52518,1.52529,1.52476,1.52529,34600000.0
2006-12-07 03:18:00,1.52516,1.52519,1.52482,1.52519,28400000.0
2006-12-07 03:19:00,1.52523,1.52523,1.52501,1.52517,43500000.0
2006-12-07 03:20:00,1.5246,1.52512,1.5246,1.52512,59200000.0
2006-12-07 03:21:00,1.52495,1.52502,1.52495,1.52497,49400000.0
2006-12-07 03:22:00,1.52496,1.52496,1.52483,1.52487,55700000.0
2006-12-07 03:23:00,1.52491,1.52494,1.52481,1.52488,73200000.0
2006-12-07 03:24:00,1.52488,1.52488,1.52478,1.52486,98500000.0
2006-12-07 03:25:00,1.52526,1.52526,1.52492,1.52497,25200000.0
2006-12-07 03:26:00,1.52474,1.52486,1.52469,1.52483,123800000.0
2006-12-07 03:27:00,1.52491,1.52503,1.52479,1.52501,98100000.0
2006-12-07 03:28:00,1.52499,1.52501,1.52491,1.52495,49200000.0
2006-12-07 03:29:00,1.52487,1.52487,1.52455,1.52455,60100000.0
2006-12-07 03:30:00,1.52446,1.52457,1.52433,1.52457,70200000.0
2006-12-07 03:31:00,1.52473,1.52512,1.52473,1.52512,34500000.0
2006-12-07 03:32:00,1.52533,1.52552,1.52522,1.52537,46700000.0
2006-12-07 03:33:00,1.52515,1.52536,1.52515,1.52536,44300000.0
2006-12-07 03:34:00,1.52556,1.52564,1.52509,1.52509,36400000.0
2006-12-07 03:35:00,1.52516,1.52535,1.52511,1.52515,78400000.0
2006-12-07 03:36:00,1.52516,1.52528,1.52481,1.52504,31400000.0
2006-12-07 03:37:00,1.5249,1.5249,1.52452,1.52481,32400000.0
2006-12-07 03:38:00,1.52487,1.52507,1.52467,1.52507,27800000.0
2006-12-07 03:39:00,1.5247,1.52473,1.52462,1.52462,82500000.0
2006-12-07 03:40:00,1.52465,1.5252,1.52465,1.52492,120000002.0
2006-12-07 03:41:00,1.52476,1.52499,1.52468,1.52499,95700000.0
2006-12-07 03:42:00,1.52503,1.52503,1.52484,1.52489,64200000.0
2006-12-07 03:43:00,1.52468,1.52488,1.52468,1.52488,28000000.0
2006-12-07 03:44:00,1.52459,1.52477,1.52451,1.52466,36400000.0
2006-12-07 03:45:00,1.5246,1.5246,1.52414,1.5242,26600000.0
2006-12-07 03:46:00,1.52367,1.5239,1.52352,1.52362,39200000.0
2006-12-07 03:47:00,1.52366,1.52397,1.52356,1.52356,42400000.0
2006-12-07 03:48:00,1.52367,1.52379,1.52325,1.52361,26600000.0
2006-12-07 03:49:00,1.52387,1.52387,1.52343,1.52366,32000000.0
2006-12-07 03:50:00,1.52384,1.52405,1.52364,1.52375,139600000.0
2006-12-07 03:51:00,1.52408,1.52415,1.52397,1.52415,54900000.0
2006-12-07 03:52:00,1.52437,1.52437,1.52396,1.52407,72800000.0
2006-12-07 03:53:00,1.52396,1.52412,1.52384,1.52408,60600000.0
2006-12-07 03:54:00,1.52399,1.52421,1.52376,1.52376,41200000.0
2006-12-07 03:55:00,1.52402,1.52402,1.52352,1.52376,28400000.0
2006-12-07 03:56:00,1.52363,1.52368,1.52348,1.52348,11200000.0
2006-12-07 03:57:00,1.52298,1.52312,1.52294,1.52299,187100001.0
2006-12-07 03:58:00,1.52281,1.52379,1.52264,1.52287,199100000.0
2006-12-07 03:59:00,1.52325,1.52354,1.52322,1.52332,149800000.0
2006-12-07 04:00:00,1.52344,1.52361,1.52337,1.52338,69000000.0
2006-12-07 04:01:00,1.52341,1.52355,1.52328,1.52351,125500000.0
2006-12-07 04:02:00,1.52348,1.52361,1.5232,1.5232,132600000.0
2006-12-07 04:03:00,1.52327,1.52327,1.52305,1.52327,111800000.0
2006-12-07 04:04:00,1.52317,1.52322,1.52304,1.52307,126000000.0
2006-12-07 04:05:00,1.52303,1.52385,1.52303,1.52349,214700002.0
2006-12-07 04:06:00,1.52272,1.5234,1.52272,1.52318,113800000.0
2006-12-07 04:07:00,1.52333,1.52333,1.52295,1.52296,164200001.0
2006-12-07 04:08:00,1.52346,1.52351,1.52327,1.52336,21000000.0
2006-12-07 04:09:00,1.52362,1.52362,1.52337,1.52357,24600000.0
2006-12-07 04:10:00,1.52344,1.52344,1.52315,1.52334,82600000.0
2006-12-07 04:11:00,1.52352,1.52389,1.5234,1.52348,44600000.0
2006-12-07 04:12:00,1.52337,1.52341,1.52332,1.52332,75700000.0
2006-12-07 04:13:00,1.52321,1.52321,1.52284,1.52299,112500000.0
2006-12-07 04:14:00,1.52315,1.52323,1.52311,1.52316,93200000.0
2006-12-07 04:15:00,1.52318,1.52356,1.52303,1.52336,104000001.0
2006-12-07 04:16:00,1.52326,1.52348,1.52314,1.52324,72600000.0
2006-12-07 04:17:00,1.52326,1.52329,1.52315,1.52323,57400001.0
2006-12-07 04:18:00,1.52317,1.52334,1.52308,1.52319,104600000.0
2006-12-07 04:19:00,1.52316,1.52317,1.52302,1.52302,64600000.0
2006-12-07 04:20:00,1.52302,1.52324,1.52292,1.52292,189400000.0
2006-12-07 04:21:00,1.52292,1.52301,1.52289,1.5229,61000001.0
2006-12-07 04:22:00,1.52303,1.52335,1.52287,1.52335,44400000.0
2006-12-07 04:23:00,1.52283,1.52286,1.52276,1.52276,32600000.0
2006-12-07 04:24:00,1.52274,1.52282,1.52269,1.52282,154200002.0
2006-12-07 04:25:00,1.52281,1.52331,1.52275,1.5232,228700001.0
2006-12-07 04:26:00,1.52307,1.52319,1.52301,1.52304,131100000.0
2006-12-07 04:27:00,1.52308,1.52314,1.52293,1.523,51900000.0
2006-12-07 04:28:00,1.52305,1.5231,1.52295,1.52296,48400000.0
2006-12-07 04:29:00,1.52281,1.52327,1.52279,1.52315,84700000.0
2006-12-07 04:30:00,1.52284,1.52323,1.52274,1.52292,90600000.0
2006-12-07 04:31:00,1.52283,1.52296,1.52261,1.52289,46000000.0
2006-12-07 04:32:00,1.52304,1.52311,1.52298,1.5231,31900000.0
2006-12-07 04:33:00,1.52306,1.52337,1.52297,1.52327,51600000.0
2006-12-07 04:34:00,1.5233,1.52344,1.5233,1.52343,46100000.0
2006-12-07 04:35:00,1.5233,1.52343,1.52314,1.52314,57100000.0
2006-12-07 04:36:00,1.52362,1.52377,1.52295,1.5235,184100000.0
2006-12-07 04:37:00,1.52336,1.52381,1.52318,1.52335,123700000.0
2006-12-07 04:38:00,1.52342,1.52353,1.52342,1.52347,51900000.0
2006-12-07 04:39:00,1.52347,1.52376,1.52347,1.52363,95700000.0
2006-12-07 04:40:00,1.52352,1.52381,1.52352,1.52381,27600000.0
2006-12-07 04:41:00,1.52361,1.52387,1.52361,1.52381,55100000.0
2006-12-07 04:42:00,1.52369,1.52388,1.52368,1.52377,76600000.0
2006-12-07 04:43:00,1.52361,1.52361,1.52349,1.52353,56400000.0
2006-12-07 04:44:00,1.52348,1.52394,1.52345,1.52394,42600001.0
2006-12-07 04:45:00,1.52394,1.52406,1.5236,1.52387,38400000.0
2006-12-07 04:46:00,1.52363,1.52373,1.52363,1.52365,43200000.0
2006-12-07 04:47:00,1.52365,1.52427,1.52359,1.52427,82500000.0
2006-12-07 04:48:00,1.52416,1.52442,1.52416,1.5243,35200000.0
2006-12-07 04:49:00,1.52423,1.52449,1.52404,1.52404,79400000.0
2006-12-07 04:50:00,1.52416,1.52416,1.52391,1.52394,41400000.0
2006-12-07 04:51:00,1.52355,1.52355,1.52341,1.52341,27800000.0
2006-12-07 04:52:00,1.52333,1.52391,1.52328,1.52377,47000000.0
2006-12-07 04:53:00,1.52402,1.52431,1.52388,1.52422,49600000.0
2006-12-07 04:54:00,1.52402,1.52419,1.52396,1.52396,48100000.0
2006-12-07 04:55:00,1.52408,1.52408,1.52366,1.52408,26800000.0
2006-12-07 04:56:00,1.52394,1.52423,1.52394,1.52407,31800000.0
2006-12-07 04:57:00,1.52393,1.52425,1.52389,1.52389,33700000.0
2006-12-07 04:58:00,1.52388,1.52431,1.52388,1.52415,41800000.0
2006-12-07 04:59:00,1.52384,1.52416,1.52384,1.52393,127000001.0
2006-12-07 05:00:00,1.52427,1.52433,1.52418,1.52429,55400002.0
2006-12-07 05:01:00,1.52419,1.52447,1.52419,1.52447,22800000.0
2006-12-07 05:02:00,1.52435,1.52447,1.52415,1.52435,30600000.0
2006-12-07 05:03:00,1.52416,1.52446,1.52404,1.52438,178500000.0
2006-12-07 05:04:00,1.5243,1.52441,1.52422,1.52435,202600000.0
2006-12-07 05:05:00,1.52436,1.52437,1.5242,1.52425,138800000.0
2006-12-07 05:06:00,1.52432,1.52448,1.52425,1.52448,203300000.0
2006-12-07 05:07:00,1.52433,1.52472,1.52433,1.52441,308200002.0
2006-12-07 05:08:00,1.52461,1.52472,1.52442,1.5245,287300000.0
2006-12-07 05:09:00,1.52439,1.52469,1.52425,1.52425,219500000.0
2006-12-07 05:10:00,1.52428,1.52441,1.52423,1.52436,257800001.0
2006-12-07 05:11:00,1.52417,1.52423,1.52404,1.52408,114000001.0
2006-12-07 05:12:00,1.52416,1.52417,1.52408,1.52409,132900001.0
2006-12-07 05:13:00,1.52417,1.52443,1.52417,1.5243,162600001.0
2006-12-07 05:14:00,1.52425,1.5243,1.5242,1.52423,256400002.0
2006-12-07 05:15:00,1.52434,1.52445,1.52424,1.52438,28200000.0
2006-12-07 05:16:00,1.52418,1.52429,1.52395,1.52416,226700001.0
2006-12-07 05:17:00,1.52431,1.52451,1.52418,1.52451,163100000.0
2006-12-07 05:18:00,1.52449,1.52449,1.52417,1.52439,271300000.0
2006-12-07 05:19:00,1.52419,1.52457,1.52417,1.52418,262000000.0
2006-12-07 05:20:00,1.52426,1.52454,1.52426,1.52453,232700000.0
2006-12-07 05:21:00,1.52448,1.52486,1.52437,1.52452,322500000.0
2006-12-07 05:22:00,1.52461,1.52474,1.52455,1.52455,217700000.0
2006-12-07 05:23:00,1.52445,1.52457,1.52445,1.52455,154600001.0
2006-12-07 05:24:00,1.52456,1.52467,1.52456,1.52462,171400000.0
2006-12-07 05:25:00,1.52481,1.52498,1.52461,1.52466,281600003.0
2006-12-07 05:26:00,1.52463,1.52464,1.52452,1.52456,130900001.0
2006-12-07 05:27:00,1.5249,1.52512,1.5245,1.525,186600001.0
2006-12-07 05:28:00,1.52498,1.52502,1.52469,1.52492,212500000.0
2006-12-07 05:29:00,1.52485,1.5249,1.52458,1.52464,271600000.0
2006-12-07 05:30:00,1.52466,1.5249,1.52462,1.52463,187900001.0
2006-12-07 05:31:00,1.52478,1.52511,1.52474,1.52482,61400000.0
2006-12-07 05:32:00,1.52496,1.52516,1.52489,1.52507,168200000.0
2006-12-07 05:33:00,1.52499,1.52499,1.52484,1.52489,178800001.0
2006-12-07 05:34:00,1.52478,1.52494,1.52462,1.52466,201200000.0
2006-12-07 05:35:00,1.52482,1.52494,1.52478,1.52483,26700000.0
2006-12-07 05:36:00,1.52458,1.52472,1.52452,1.52455,184200000.0
2006-12-07 05:37:00,1.5246,1.52481,1.52458,1.52468,208100001.0
2006-12-07 05:38:00,1.52475,1.52498,1.52469,1.52481,135500000.0
2006-12-07 05:39:00,1.52484,1.52503,1.52481,1.52491,149300001.0
2006-12-07 05:40:00,1.52473,1.52513,1.52467,1.52489,196300000.0
2006-12-07 05:41:00,1.52473,1.5249,1.52457,1.52462,112900000.0
2006-12-07 05:42:00,1.52471,1.52491,1.52469,1.52475,188900000.0
2006-12-07 05:43:00,1.52468,1.52477,1.52463,1.52466,95900000.0
2006-12-07 05:44:00,1.52471,1.52492,1.52465,1.52472,113400001.0
2006-12-07 05:45:00,1.52476,1.525,1.52466,1.52468,128800000.0
2006-12-07 05:46:00,1.5249,1.52521,1.52489,1.52514,188600000.0
2006-12-07 05:47:00,1.52501,1.52508,1.52488,1.52508,212400000.0
2006-12-07 05:48:00,1.52495,1.52536,1.52495,1.52527,348600000.0
2006-12-07 05:49:00,1.52523,1.52529,1.52488,1.52491,189200000.0
2006-12-07 05:50:00,1.52491,1.52526,1.52491,1.52508,250200000.0
2006-12-07 05:51:00,1.52523,1.52523,1.52495,1.52495,175500000.0
2006-12-07 05:52:00,1.52499,1.52521,1.52494,1.52521,179600000.0
2006-12-07 05:53:00,1.52515,1.52545,1.5251,1.5251,102200000.0
2006-12-07 05:54:00,1.52524,1.52544,1.52512,1.52531,209500000.0
2006-12-07 05:55:00,1.52517,1.52521,1.52494,1.52501,203200001.0
2006-12-07 05:56:00,1.52487,1.52515,1.52467,1.52468,127000001.0
2006-12-07 05:57:00,1.52476,1.52484,1.52471,1.52477,192200001.0
2006-12-07 05:58:00,1.52483,1.52485,1.52467,1.52467,178500001.0
2006-12-07 05:59:00,1.52478,1.52478,1.5246,1.52463,82600000.0
2006-12-07 06:00:00,1.52466,1.52468,1.52458,1.52463,239300002.0
2006-12-07 06:01:00,1.52471,1.52502,1.52471,1.52482,143000000.0
2006-12-07 06:02:00,1.52479,1.525,1.52468,1.5247,290200000.0
2006-12-07 06:03:00,1.52482,1.52495,1.52472,1.52493,41300000.0
2006-12-07 06:04:00,1.52478,1.52479,1.52464,1.52477,193600001.0
2006-12-07 06:05:00,1.52485,1.52496,1.52478,1.52483,392100000.0
2006-12-07 06:06:00,1.52489,1.52505,1.52489,1.52496,77400000.0
2006-12-07 06:07:00,1.52498,1.52501,1.52474,1.52492,320500000.0
2006-12-07 06:08:00,1.52474,1.52493,1.52469,1.52485,511700000.0
2006-12-07 06:09:00,1.5248,1.52524,1.52478,1.52492,405600000.0
2006-12-07 06:10:00,1.52499,1.52524,1.52497,1.52505,331900000.0
2006-12-07 06:11:00,1.52516,1.52526,1.52506,1.52508,432300000.0
2006-12-07 06:12:00,1.52496,1.52526,1.52491,1.52514,244300001.0
2006-12-07 06:13:00,1.52505,1.52538,1.52496,1.52496,355900001.0
2006-12-07 06:14:00,1.52516,1.52537,1.52496,1.52506,329700000.0
2006-12-07 06:15:00,1.52505,1.52527,1.52498,1.52527,154800000.0
2006-12-07 06:16:00,1.52531,1.52538,1.5252,1.52538,197900001.0
2006-12-07 06:17:00,1.52519,1.52537,1.52517,1.52523,191800000.0
2006-12-07 06:18:00,1.52527,1.52549,1.52521,1.52521,239000000.0
2006-12-07 06:19:00,1.52522,1.52543,1.52522,1.52543,175500001.0
2006-12-07 06:20:00,1.52544,1.52561,1.5253,1.52533,256300000.0
2006-12-07 06:21:00,1.52537,1.52537,1.52501,1.52518,233400000.0
2006-12-07 06:22:00,1.52488,1.52509,1.5248,1.52495,277600001.0
2006-12-07 06:23:00,1.52487,1.52509,1.52487,1.52505,306000002.0
2006-12-07 06:24:00,1.52496,1.5251,1.52484,1.52499,318900000.0
2006-12-07 06:25:00,1.525,1.5251,1.52496,1.52506,226500000.0
2006-12-07 06:26:00,1.52501,1.52515,1.52486,1.52502,323500001.0
2006-12-07 06:27:00,1.52504,1.52511,1.52493,1.52498,326100000.0
2006-12-07 06:28:00,1.52498,1.52521,1.52493,1.52504,369400001.0
2006-12-07 06:29:00,1.52509,1.52521,1.52498,1.525,119200000.0
2006-12-07 06:30:00,1.52529,1.52553,1.52523,1.52534,221200000.0
2006-12-07 06:31:00,1.52543,1.52544,1.52524,1.5254,197700000.0
2006-12-07 06:32:00,1.52541,1.52549,1.52539,1.52541,172400000.0
2006-12-07 06:33:00,1.52519,1.5253,1.52507,1.52516,234600001.0
2006-12-07 06:34:00,1.52526,1.52542,1.52519,1.52542,241100001.0
2006-12-07 06:35:00,1.52522,1.52549,1.52517,1.5252,147400000.0
2006-12-07 06:36:00,1.52524,1.52551,1.52524,1.52524,82000000.0
2006-12-07 06:37:00,1.52538,1.52556,1.52538,1.52552,210700000.0
2006-12-07 06:38:00,1.52527,1.52555,1.52527,1.52546,127100000.0
2006-12-07 06:39:00,1.52568,1.52568,1.52555,1.52563,37600000.0
2006-12-07 06:40:00,1.52557,1.52567,1.52545,1.52548,135100000.0
2006-12-07 06:41:00,1.5254,1.52575,1.5254,1.52575,186700002.0
2006-12-07 06:42:00,1.52574,1.52579,1.52555,1.5256,274800000.0
2006-12-07 06:43:00,1.52566,1.52585,1.52561,1.52561,157500001.0
2006-12-07 06:44:00,1.5256,1.5256,1.52536,1.52539,329100001.0
2006-12-07 06:45:00,1.52549,1.5258,1.52549,1.52576,233100001.0
2006-12-07 06:46:00,1.52571,1.52571,1.5255,1.52551,246300001.0
2006-12-07 06:47:00,1.52553,1.52588,1.52553,1.52588,202100000.0
2006-12-07 06:48:00,1.5258,1.52589,1.52559,1.52575,28800000.0
2006-12-07 06:49:00,1.52568,1.52597,1.52562,1.52589,286700000.0
2006-12-07 06:50:00,1.52598,1.52598,1.52577,1.52581,71200001.0
2006-12-07 06:51:00,1.52595,1.52595,1.52535,1.52562,61400001.0
2006-12-07 06:52:00,1.52547,1.52575,1.52547,1.52556,239200000.0
2006-12-07 06:53:00,1.52558,1.52588,1.52558,1.52569,257200001.0
2006-12-07 06:54:00,1.52574,1.5259,1.52563,1.52573,468400003.0
2006-12-07 06:55:00,1.52581,1.52593,1.52573,1.52587,294900000.0
2006-12-07 06:56:00,1.52599,1.52599,1.52588,1.52589,27500000.0
2006-12-07 06:57:00,1.52594,1.52638,1.52586,1.52608,72800000.0
2006-12-07 06:58:00,1.52609,1.52638,1.52604,1.52638,225700001.0
2006-12-07 06:59:00,1.52653,1.52681,1.52652,1.52676,297200000.0
2006-12-07 07:00:00,1.52691,1.52693,1.5267,1.52678,120900000.0
2006-12-07 07:01:00,1.52662,1.52682,1.5266,1.52673,272100000.0
2006-12-07 07:02:00,1.52676,1.52701,1.52665,1.52694,407700001.0
2006-12-07 07:03:00,1.52712,1.52735,1.52712,1.52723,140000000.0
2006-12-07 07:04:00,1.52727,1.52756,1.52723,1.52744,349600000.0
2006-12-07 07:05:00,1.52746,1.52746,1.52709,1.52709,120500001.0
2006-12-07 07:06:00,1.52698,1.52722,1.52684,1.52712,180200000.0
2006-12-07 07:07:00,1.52717,1.52717,1.52676,1.52699,169900000.0
2006-12-07 07:08:00,1.52703,1.5271,1.52678,1.5268,250800000.0
2006-12-07 07:09:00,1.52681,1.52701,1.52664,1.52664,220200001.0
2006-12-07 07:10:00,1.52675,1.52675,1.52651,1.52662,415000001.0
2006-12-07 07:11:00,1.52676,1.52698,1.52676,1.52686,352500000.0
2006-12-07 07:12:00,1.52688,1.52704,1.52684,1.52702,291700000.0
2006-12-07 07:13:00,1.52699,1.52699,1.52673,1.5268,235400000.0
2006-12-07 07:14:00,1.52678,1.52682,1.52662,1.52665,507900002.0
2006-12-07 07:15:00,1.5267,1.52672,1.52627,1.52672,272700000.0
2006-12-07 07:16:00,1.52671,1.52679,1.52661,1.52679,185900000.0
2006-12-07 07:17:00,1.5267,1.52671,1.52647,1.52653,255400001.0
2006-12-07 07:18:00,1.52642,1.52659,1.52626,1.52657,447300000.0
2006-12-07 07:19:00,1.52637,1.52654,1.52616,1.52643,297200000.0
2006-12-07 07:20:00,1.52646,1.52665,1.52631,1.52633,409500000.0
2006-12-07 07:21:00,1.52613,1.52626,1.52602,1.52607,256600000.0
2006-12-07 07:22:00,1.52609,1.52626,1.52603,1.52619,298100000.0
2006-12-07 07:23:00,1.52626,1.52649,1.52614,1.52634,407300001.0
2006-12-07 07:24:00,1.52623,1.52634,1.52614,1.52618,277600000.0
2006-12-07 07:25:00,1.52624,1.5263,1.52601,1.52621,371900001.0
2006-12-07 07:26:00,1.52633,1.52664,1.52629,1.52645,261500001.0
2006-12-07 07:27:00,1.52654,1.52668,1.52643,1.52662,166000001.0
2006-12-07 07:28:00,1.52655,1.52655,1.5264,1.52643,208400000.0
2006-12-07 07:29:00,1.5263,1.52637,1.52611,1.52614,215200000.0
2006-12-07 07:30:00,1.52629,1.5265,1.52625,1.52649,570900003.0
2006-12-07 07:31:00,1.52645,1.52662,1.52636,1.52639,246900000.0
2006-12-07 07:32:00,1.52637,1.52638,1.52613,1.52624,426000000.0
2006-12-07 07:33:00,1.52617,1.52629,1.52605,1.5262,341000000.0
2006-12-07 07:34:00,1.52621,1.52637,1.52615,1.52629,301800001.0
2006-12-07 07:35:00,1.52633,1.52655,1.52632,1.52641,264500000.0
2006-12-07 07:36:00,1.52641,1.52651,1.52627,1.52634,399700001.0
2006-12-07 07:37:00,1.52625,1.52646,1.52615,1.52627,232100002.0
2006-12-07 07:38:00,1.52619,1.52639,1.52619,1.52626,25800000.0
2006-12-07 07:39:00,1.52611,1.52624,1.52599,1.52624,425900001.0
2006-12-07 07:40:00,1.52619,1.52623,1.52601,1.52611,308800000.0
2006-12-07 07:41:00,1.52604,1.5263,1.526,1.52613,631700001.0
2006-12-07 07:42:00,1.52602,1.52617,1.52595,1.52602,337800001.0
2006-12-07 07:43:00,1.52589,1.52603,1.52564,1.52569,199700000.0
2006-12-07 07:44:00,1.52571,1.52581,1.52562,1.52566,381400000.0
2006-12-07 07:45:00,1.52563,1.52575,1.52552,1.52562,378400001.0
2006-12-07 07:46:00,1.52571,1.52599,1.52569,1.52584,475100002.0
2006-12-07 07:47:00,1.52584,1.52628,1.52584,1.5259,635700002.0
2006-12-07 07:48:00,1.52584,1.52612,1.52576,1.52582,754400002.0
2006-12-07 07:49:00,1.52595,1.52619,1.52581,1.52614,669100003.0
2006-12-07 07:50:00,1.52612,1.52636,1.52605,1.52618,683600002.0
2006-12-07 07:51:00,1.52628,1.52628,1.52592,1.52623,566800000.0
2006-12-07 07:52:00,1.5262,1.52638,1.52615,1.5263,448900000.0
2006-12-07 07:53:00,1.5265,1.5268,1.52633,1.52671,553100000.0
2006-12-07 07:54:00,1.52669,1.52685,1.52659,1.52674,364800002.0
2006-12-07 07:55:00,1.5268,1.52693,1.52673,1.52674,364600000.0
2006-12-07 07:56:00,1.52671,1.52691,1.52661,1.52678,747400004.0
2006-12-07 07:57:00,1.52677,1.52697,1.52667,1.52677,514300001.0
2006-12-07 07:58:00,1.52655,1.52661,1.52631,1.52633,636300000.0
2006-12-07 07:59:00,1.52641,1.52659,1.52632,1.52641,425000001.0
2006-12-07 08:00:00,1.52642,1.52648,1.5262,1.52634,317000000.0
2006-12-07 08:01:00,1.52626,1.52656,1.52612,1.52621,497100001.0
2006-12-07 08:02:00,1.52629,1.52657,1.52628,1.52648,271600001.0
2006-12-07 08:03:00,1.52655,1.5268,1.52645,1.5266,470000001.0
2006-12-07 08:04:00,1.52667,1.52701,1.52661,1.52701,403900001.0
2006-12-07 08:05:00,1.52716,1.52723,1.52701,1.52701,309400001.0
2006-12-07 08:06:00,1.52684,1.52694,1.52662,1.52694,746500000.0
2006-12-07 08:07:00,1.52674,1.52688,1.52655,1.52677,472200002.0
2006-12-07 08:08:00,1.52685,1.52688,1.52667,1.52677,445000000.0
2006-12-07 08:09:00,1.52675,1.52695,1.52662,1.52677,516800000.0
2006-12-07 08:10:00,1.52665,1.52683,1.52636,1.52673,526800001.0
2006-12-07 08:11:00,1.52655,1.52673,1.52643,1.52657,281700001.0
2006-12-07 08:12:00,1.52656,1.52672,1.52646,1.52651,424100000.0
2006-12-07 08:13:00,1.52651,1.52669,1.52639,1.52645,255300000.0
2006-12-07 08:14:00,1.52646,1.52661,1.52646,1.52651,98600000.0
2006-12-07 08:15:00,1.52641,1.52658,1.52634,1.52655,275800000.0
2006-12-07 08:16:00,1.52664,1.52686,1.52661,1.52677,307000003.0
2006-12-07 08:17:00,1.5268,1.52708,1.52678,1.52678,252700000.0
2006-12-07 08:18:00,1.52681,1.52703,1.52681,1.52698,180300001.0
2006-12-07 08:19:00,1.52693,1.52708,1.52685,1.52706,328200000.0
2006-12-07 08:20:00,1.52701,1.52718,1.52686,1.5269,304000001.0
2006-12-07 08:21:00,1.52701,1.52739,1.52699,1.52721,462400002.0
2006-12-07 08:22:00,1.52711,1.52724,1.52703,1.52714,295900000.0
2006-12-07 08:23:00,1.527,1.52714,1.52677,1.52677,229800000.0
2006-12-07 08:24:00,1.52689,1.52715,1.52683,1.52698,434200000.0
2006-12-07 08:25:00,1.52698,1.52706,1.52677,1.52686,611200002.0
2006-12-07 08:26:00,1.52688,1.52697,1.52684,1.52688,340800003.0
2006-12-07 08:27:00,1.52681,1.52695,1.52669,1.5268,346200000.0
2006-12-07 08:28:00,1.52686,1.52706,1.52679,1.52705,624200002.0
2006-12-07 08:29:00,1.52715,1.52733,1.52711,1.52722,496800001.0
2006-12-07 08:30:00,1.52722,1.52736,1.52711,1.52721,426800000.0
2006-12-07 08:31:00,1.52711,1.52713,1.52688,1.52706,276200000.0
2006-12-07 08:32:00,1.52699,1.5271,1.52685,1.52691,297400000.0
2006-12-07 08:33:00,1.52677,1.52687,1.52665,1.52672,200300000.0
2006-12-07 08:34:00,1.52662,1.52662,1.52616,1.52616,628700001.0
2006-12-07 08:35:00,1.52614,1.52632,1.5261,1.52614,504400004.0
2006-12-07 08:36:00,1.52632,1.52641,1.52598,1.52641,366300001.0
2006-12-07 08:37:00,1.5264,1.52669,1.52635,1.52662,332300000.0
2006-12-07 08:38:00,1.52666,1.52681,1.52652,1.52671,340000002.0
2006-12-07 08:39:00,1.52694,1.5271,1.52679,1.52687,520200001.0
2006-12-07 08:40:00,1.5267,1.52704,1.52664,1.52678,338300000.0
2006-12-07 08:41:00,1.52698,1.52709,1.52669,1.52697,468900004.0
2006-12-07 08:42:00,1.52698,1.52708,1.5268,1.52683,484700001.0
2006-12-07 08:43:00,1.52679,1.52703,1.52661,1.52661,294600000.0
2006-12-07 08:44:00,1.52671,1.52681,1.52657,1.52675,504300001.0
2006-12-07 08:45:00,1.52681,1.52697,1.52655,1.52662,710200001.0
2006-12-07 08:46:00,1.52672,1.52703,1.52663,1.52672,777400000.0
2006-12-07 08:47:00,1.52671,1.52683,1.52649,1.5265,589000002.0
2006-12-07 08:48:00,1.52647,1.52699,1.52624,1.52669,341200000.0
2006-12-07 08:49:00,1.52672,1.5269,1.52657,1.52657,482300000.0
2006-12-07 08:50:00,1.52676,1.52679,1.52654,1.52676,504700000.0
2006-12-07 08:51:00,1.52674,1.527,1.52658,1.52673,550800003.0
2006-12-07 08:52:00,1.52676,1.52694,1.52638,1.52638,541500001.0
2006-12-07 08:53:00,1.52661,1.52696,1.5265,1.5267,458700000.0
2006-12-07 08:54:00,1.52666,1.52686,1.52653,1.52682,725300000.0
2006-12-07 08:55:00,1.5269,1.52699,1.52663,1.52687,622600002.0
2006-12-07 08:56:00,1.52687,1.52709,1.52666,1.52682,572000000.0
2006-12-07 08:57:00,1.52688,1.52718,1.52669,1.52683,541600001.0
2006-12-07 08:58:00,1.52679,1.527,1.5267,1.52685,453900000.0
2006-12-07 08:59:00,1.52681,1.52702,1.5267,1.5267,298500001.0
2006-12-07 09:00:00,1.52664,1.52668,1.52643,1.52661,491700001.0
2006-12-07 09:01:00,1.5266,1.52668,1.52644,1.52659,383800000.0
2006-12-07 09:02:00,1.52663,1.52679,1.52647,1.52648,691600003.0
2006-12-07 09:03:00,1.5265,1.52659,1.52627,1.52642,642300005.0
2006-12-07 09:04:00,1.52654,1.52654,1.52612,1.52648,699000003.0
2006-12-07 09:05:00,1.52654,1.52674,1.5265,1.52672,609700000.0
2006-12-07 09:06:00,1.52679,1.52705,1.5267,1.52685,591900003.0
2006-12-07 09:07:00,1.52686,1.52705,1.52683,1.52685,367300001.0
2006-12-07 09:08:00,1.5269,1.52711,1.52684,1.52698,230700001.0
2006-12-07 09:09:00,1.52712,1.52756,1.52712,1.5274,376400002.0
2006-12-07 09:10:00,1.52723,1.52748,1.52716,1.5273,361200001.0
2006-12-07 09:11:00,1.52718,1.52753,1.52713,1.52724,640400003.0
2006-12-07 09:12:00,1.5274,1.52775,1.52733,1.5274,444000003.0
2006-12-07 09:13:00,1.52748,1.52799,1.52748,1.52781,514100000.0
2006-12-07 09:14:00,1.52789,1.52802,1.52763,1.52785,314800001.0
2006-12-07 09:15:00,1.52781,1.52789,1.52758,1.52775,437900002.0
2006-12-07 09:16:00,1.52763,1.52781,1.52743,1.52775,553700001.0
2006-12-07 09:17:00,1.52771,1.52798,1.52768,1.52783,516000001.0
2006-12-07 09:18:00,1.52785,1.52801,1.52779,1.52784,215100000.0
2006-12-07 09:19:00,1.52785,1.52792,1.52744,1.52744,529300002.0
2006-12-07 09:20:00,1.52739,1.5276,1.52739,1.52742,295200001.0
2006-12-07 09:21:00,1.52742,1.52748,1.52727,1.52739,312500000.0
2006-12-07 09:22:00,1.5273,1.52743,1.52719,1.52724,334600000.0
2006-12-07 09:23:00,1.52746,1.52793,1.52745,1.5279,392000000.0
2006-12-07 09:24:00,1.52782,1.52782,1.52634,1.52634,288600000.0
2006-12-07 09:25:00,1.52655,1.52662,1.52643,1.52662,463600000.0
2006-12-07 09:26:00,1.52663,1.52695,1.52662,1.52665,532900000.0
2006-12-07 09:27:00,1.52653,1.52667,1.52601,1.52614,395200001.0
2006-12-07 09:28:00,1.52625,1.52652,1.52583,1.52652,457500000.0
2006-12-07 09:29:00,1.5266,1.52677,1.52645,1.5267,461100001.0
2006-12-07 09:30:00,1.5269,1.52708,1.52674,1.52687,638300002.0
2006-12-07 09:31:00,1.52669,1.52707,1.52669,1.52693,335000000.0
2006-12-07 09:32:00,1.52701,1.52718,1.52681,1.52693,440700001.0
2006-12-07 09:33:00,1.527,1.52752,1.527,1.52724,298000000.0
2006-12-07 09:34:00,1.52737,1.52754,1.52696,1.52696,425200000.0
2006-12-07 09:35:00,1.52688,1.52735,1.52684,1.52708,256800000.0
2006-12-07 09:36:00,1.52716,1.52733,1.52673,1.52678,323500000.0
2006-12-07 09:37:00,1.52672,1.52675,1.52622,1.52668,421700001.0
2006-12-07 09:38:00,1.52663,1.52689,1.52657,1.52657,330200000.0
2006-12-07 09:39:00,1.5265,1.52661,1.5264,1.52656,421100001.0
2006-12-07 09:40:00,1.52653,1.52665,1.52632,1.52646,369700000.0
2006-12-07 09:41:00,1.5266,1.52693,1.52652,1.52673,459400003.0
2006-12-07 09:42:00,1.5269,1.52729,1.5268,1.52705,502800000.0
2006-12-07 09:43:00,1.5272,1.52728,1.52708,1.52718,290100000.0
2006-12-07 09:44:00,1.5273,1.52755,1.52711,1.5272,505500001.0
2006-12-07 09:45:00,1.52722,1.52735,1.52713,1.52735,517100001.0
2006-12-07 09:46:00,1.52732,1.52732,1.52706,1.52716,277700000.0
2006-12-07 09:47:00,1.5272,1.52721,1.52697,1.52716,440300001.0
2006-12-07 09:48:00,1.52708,1.52716,1.52684,1.52706,341000000.0
2006-12-07 09:49:00,1.52716,1.5274,1.52707,1.5272,542100000.0
2006-12-07 09:50:00,1.52713,1.52756,1.52709,1.52724,509400003.0
2006-12-07 09:51:00,1.52718,1.52733,1.527,1.52711,457900000.0
2006-12-07 09:52:00,1.52691,1.52699,1.52673,1.52691,476700002.0
2006-12-07 09:53:00,1.52698,1.52744,1.52698,1.5272,421800003.0
2006-12-07 09:54:00,1.52706,1.52737,1.52699,1.52731,512300001.0
2006-12-07 09:55:00,1.52735,1.5276,1.52727,1.52741,547900002.0
2006-12-07 09:56:00,1.52735,1.52753,1.5272,1.52753,374200002.0
2006-12-07 09:57:00,1.52759,1.52779,1.52746,1.52763,663600000.0
2006-12-07 09:58:00,1.52769,1.52794,1.52748,1.52749,781400003.0
2006-12-07 09:59:00,1.52743,1.52754,1.52693,1.5272,702400003.0
2006-12-07 10:00:00,1.5271,1.52749,1.52704,1.52729,265400003.0
2006-12-07 10:01:00,1.52741,1.52751,1.52713,1.52722,631700002.0
2006-12-07 10:02:00,1.52732,1.52762,1.52704,1.52743,573600001.0
2006-12-07 10:03:00,1.52745,1.52771,1.52742,1.52763,403500000.0
2006-12-07 10:04:00,1.52757,1.52757,1.52712,1.52736,414900002.0
2006-12-07 10:05:00,1.527,1.5272,1.52694,1.52696,454000002.0
2006-12-07 10:06:00,1.52693,1.52713,1.52681,1.52696,514600001.0
2006-12-07 10:07:00,1.52668,1.52687,1.52655,1.52669,564400002.0
2006-12-07 10:08:00,1.52659,1.52679,1.52657,1.5266,469700002.0
2006-12-07 10:09:00,1.52662,1.52666,1.52628,1.52661,544700000.0
2006-12-07 10:10:00,1.52643,1.52643,1.52613,1.52626,359600001.0
2006-12-07 10:11:00,1.52625,1.52633,1.52613,1.52616,428600000.0
2006-12-07 10:12:00,1.52609,1.52635,1.52601,1.52602,482800002.0
2006-12-07 10:13:00,1.52605,1.5262,1.52601,1.5262,515200002.0
2006-12-07 10:14:00,1.5261,1.52629,1.52597,1.52605,534000002.0
2006-12-07 10:15:00,1.52614,1.52636,1.52609,1.52618,408400000.0
2006-12-07 10:16:00,1.52632,1.52637,1.52609,1.52632,389900001.0
2006-12-07 10:17:00,1.52648,1.52668,1.52631,1.52643,361900000.0
2006-12-07 10:18:00,1.52645,1.52659,1.52639,1.52644,445000001.0
2006-12-07 10:19:00,1.52651,1.52657,1.52642,1.52655,323200000.0
2006-12-07 10:20:00,1.52643,1.52662,1.52637,1.52656,535300001.0
2006-12-07 10:21:00,1.52655,1.52669,1.52636,1.52651,415900002.0
2006-12-07 10:22:00,1.52637,1.52656,1.52618,1.52643,389400001.0
2006-12-07 10:23:00,1.52639,1.52672,1.52637,1.52645,501700000.0
2006-12-07 10:24:00,1.52652,1.5267,1.52637,1.52645,459900001.0
2006-12-07 10:25:00,1.52642,1.5266,1.5263,1.52652,342000000.0
2006-12-07 10:26:00,1.52651,1.52684,1.52651,1.52662,506600003.0
2006-12-07 10:27:00,1.52667,1.5267,1.52646,1.52668,506600001.0
2006-12-07 10:28:00,1.52672,1.52684,1.52663,1.52674,695500002.0
2006-12-07 10:29:00,1.52662,1.52665,1.52628,1.52641,503200000.0
2006-12-07 10:30:00,1.52652,1.52681,1.52634,1.52649,697300000.0
2006-12-07 10:31:00,1.52627,1.52663,1.52624,1.52648,517000000.0
2006-12-07 10:32:00,1.52643,1.52679,1.52643,1.52644,466100002.0
2006-12-07 10:33:00,1.52666,1.52666,1.52607,1.52619,519200000.0
2006-12-07 10:34:00,1.52608,1.52608,1.52583,1.52606,408800001.0
2006-12-07 10:35:00,1.52611,1.52643,1.52599,1.52634,521300000.0
2006-12-07 10:36:00,1.52639,1.52667,1.52625,1.52645,571800003.0
2006-12-07 10:37:00,1.52641,1.52641,1.5261,1.52637,533700004.0
2006-12-07 10:38:00,1.52639,1.52639,1.52602,1.52602,450900002.0
2006-12-07 10:39:00,1.52607,1.52627,1.52597,1.52626,425200000.0
2006-12-07 10:40:00,1.52617,1.52617,1.52583,1.52599,389900002.0
2006-12-07 10:41:00,1.52596,1.52609,1.52573,1.52585,610200002.0
2006-12-07 10:42:00,1.52586,1.52591,1.52567,1.52577,349400000.0
2006-12-07 10:43:00,1.52578,1.52598,1.52559,1.52569,412400002.0
2006-12-07 10:44:00,1.52586,1.52612,1.52569,1.52582,548900001.0
2006-12-07 10:45:00,1.52591,1.52604,1.5257,1.52597,489500000.0
2006-12-07 10:46:00,1.52595,1.52603,1.52577,1.52592,324500000.0
2006-12-07 10:47:00,1.52596,1.52603,1.52584,1.52589,404800000.0
2006-12-07 10:48:00,1.52601,1.52621,1.52596,1.52596,539800001.0
2006-12-07 10:49:00,1.52612,1.5262,1.52594,1.526,393300001.0
2006-12-07 10:50:00,1.52584,1.52596,1.5254,1.52562,498600002.0
2006-12-07 10:51:00,1.52551,1.52583,1.52547,1.52569,474500001.0
2006-12-07 10:52:00,1.52569,1.52574,1.52547,1.5256,333300002.0
2006-12-07 10:53:00,1.52558,1.52568,1.52545,1.52552,380800000.0
2006-12-07 10:54:00,1.52558,1.52586,1.52551,1.52575,459100002.0
2006-12-07 10:55:00,1.52575,1.52598,1.52563,1.52583,439500000.0
2006-12-07 10:56:00,1.52595,1.52623,1.52588,1.52611,473800001.0
2006-12-07 10:57:00,1.52614,1.52626,1.52602,1.52624,375300000.0
2006-12-07 10:58:00,1.52624,1.52627,1.52595,1.52603,449400001.0
2006-12-07 10:59:00,1.52583,1.52626,1.52577,1.52612,950600006.0
2006-12-07 11:00:00,1.52619,1.52619,1.5259,1.52605,514400003.0
2006-12-07 11:01:00,1.52595,1.52622,1.52589,1.526,620100001.0
2006-12-07 11:02:00,1.52604,1.52614,1.5258,1.52586,512800000.0
2006-12-07 11:03:00,1.52595,1.52629,1.52594,1.52629,238800000.0
2006-12-07 11:04:00,1.52637,1.52657,1.52623,1.52636,544600001.0
2006-12-07 11:05:00,1.52634,1.52666,1.52617,1.52646,416700000.0
2006-12-07 11:06:00,1.52647,1.52654,1.52612,1.52631,590500000.0
2006-12-07 11:07:00,1.52642,1.52657,1.52624,1.52638,284100000.0
2006-12-07 11:08:00,1.52648,1.52683,1.52643,1.52663,337600000.0
2006-12-07 11:09:00,1.52645,1.52676,1.52645,1.5266,390000000.0
2006-12-07 11:10:00,1.52664,1.52664,1.52639,1.52656,482300002.0
2006-12-07 11:11:00,1.52634,1.52665,1.52628,1.52635,546600002.0
2006-12-07 11:12:00,1.52624,1.5266,1.52624,1.5266,500300000.0
2006-12-07 11:13:00,1.52653,1.52653,1.52633,1.52649,403600002.0
2006-12-07 11:14:00,1.52649,1.52683,1.52648,1.52683,451400000.0
2006-12-07 11:15:00,1.5269,1.52693,1.52657,1.52665,472000000.0
2006-12-07 11:16:00,1.52674,1.52685,1.52657,1.52676,474900000.0
2006-12-07 11:17:00,1.52679,1.52688,1.52653,1.52684,405000000.0
2006-12-07 11:18:00,1.52702,1.5273,1.52675,1.52697,350100001.0
2006-12-07 11:19:00,1.52726,1.52751,1.52718,1.52718,402100001.0
2006-12-07 11:20:00,1.52713,1.52729,1.52695,1.52701,591500001.0
2006-12-07 11:21:00,1.52718,1.52718,1.52654,1.52668,622400001.0
2006-12-07 11:22:00,1.52651,1.52678,1.52638,1.52668,661700000.0
2006-12-07 11:23:00,1.52655,1.5268,1.52648,1.5268,499700001.0
2006-12-07 11:24:00,1.52684,1.52684,1.52654,1.52654,397600000.0
2006-12-07 11:25:00,1.52658,1.5267,1.52649,1.52657,406100000.0
2006-12-07 11:26:00,1.52648,1.52648,1.52614,1.52636,530100000.0
2006-12-07 11:27:00,1.52641,1.52659,1.52617,1.52622,626300000.0
2006-12-07 11:28:00,1.52642,1.52642,1.52559,1.52569,357700000.0
2006-12-07 11:29:00,1.52559,1.52569,1.52536,1.52558,476900001.0
2006-12-07 11:30:00,1.52557,1.52575,1.52552,1.52563,403400002.0
2006-12-07 11:31:00,1.52572,1.52606,1.52572,1.52582,587400001.0
2006-12-07 11:32:00,1.52571,1.52583,1.52545,1.52561,458500002.0
2006-12-07 11:33:00,1.52572,1.52597,1.52568,1.52587,474900002.0
2006-12-07 11:34:00,1.52585,1.52609,1.52575,1.5258,582700001.0
2006-12-07 11:35:00,1.52585,1.52594,1.5256,1.5257,583500001.0
2006-12-07 11:36:00,1.52579,1.52615,1.52579,1.52599,472300000.0
2006-12-07 11:37:00,1.52596,1.52603,1.52571,1.52573,435400001.0
2006-12-07 11:38:00,1.52575,1.52575,1.52533,1.52538,535300000.0
2006-12-07 11:39:00,1.52551,1.52582,1.52541,1.52567,709700002.0
2006-12-07 11:40:00,1.52577,1.52597,1.52566,1.52585,701400000.0
2006-12-07 11:41:00,1.52574,1.52596,1.52558,1.52582,758100000.0
2006-12-07 11:42:00,1.52592,1.52598,1.52565,1.5258,547900003.0
2006-12-07 11:43:00,1.5258,1.52596,1.52567,1.52575,567700003.0
2006-12-07 11:44:00,1.52585,1.52585,1.52541,1.52541,726800003.0
2006-12-07 11:45:00,1.5255,1.52569,1.52536,1.52547,551700001.0
2006-12-07 11:46:00,1.52551,1.52578,1.5254,1.52572,502800000.0
2006-12-07 11:47:00,1.5259,1.52613,1.52571,1.52603,434800000.0
2006-12-07 11:48:00,1.52593,1.52608,1.52579,1.52597,562900000.0
2006-12-07 11:49:00,1.52614,1.52652,1.52605,1.5264,461100001.0
2006-12-07 11:50:00,1.52656,1.52685,1.52651,1.5267,353800000.0
2006-12-07 11:51:00,1.52661,1.52666,1.52635,1.52647,177800001.0
2006-12-07 11:52:00,1.52654,1.52696,1.52653,1.52696,204500000.0
2006-12-07 11:53:00,1.52693,1.52721,1.5269,1.52712,221200002.0
2006-12-07 11:54:00,1.52699,1.52707,1.52676,1.5269,333900000.0
2006-12-07 11:55:00,1.52696,1.52703,1.5268,1.52691,436500001.0
2006-12-07 11:56:00,1.5269,1.52717,1.52681,1.52692,450500000.0
2006-12-07 11:57:00,1.52697,1.52702,1.52667,1.5268,488700000.0
2006-12-07 11:58:00,1.52683,1.52697,1.52666,1.52671,437200000.0
2006-12-07 11:59:00,1.52671,1.5269,1.52651,1.5266,452700002.0
2006-12-07 12:00:00,1.52678,1.52714,1.52672,1.52697,527700002.0
2006-12-07 12:01:00,1.52688,1.52714,1.52684,1.5271,437700001.0
2006-12-07 12:02:00,1.52726,1.52756,1.52726,1.52733,346400000.0
2006-12-07 12:03:00,1.5274,1.52749,1.52726,1.52735,346900000.0
2006-12-07 12:04:00,1.52707,1.52707,1.52651,1.52681,413700001.0
2006-12-07 12:05:00,1.52692,1.52698,1.52664,1.52678,307600000.0
2006-12-07 12:06:00,1.52682,1.52713,1.5268,1.52691,422400000.0
2006-12-07 12:07:00,1.52712,1.52742,1.52701,1.52726,367000001.0
2006-12-07 12:08:00,1.52742,1.52773,1.5274,1.52759,464500000.0
2006-12-07 12:09:00,1.52765,1.52767,1.52738,1.52759,383700000.0
2006-12-07 12:10:00,1.52769,1.52787,1.52741,1.52745,407900003.0
2006-12-07 12:11:00,1.52742,1.5275,1.52716,1.5272,234600000.0
2006-12-07 12:12:00,1.52712,1.52727,1.52695,1.52702,272900001.0
2006-12-07 12:13:00,1.527,1.52719,1.52692,1.52707,590600001.0
2006-12-07 12:14:00,1.52711,1.52737,1.52675,1.52676,603700001.0
2006-12-07 12:15:00,1.52657,1.52665,1.52541,1.52575,347100001.0
2006-12-07 12:16:00,1.52554,1.52605,1.52554,1.52584,428800001.0
2006-12-07 12:17:00,1.52563,1.52563,1.52545,1.52551,240700002.0
2006-12-07 12:18:00,1.52559,1.52574,1.5253,1.52574,346000002.0
2006-12-07 12:19:00,1.52585,1.52591,1.52568,1.52573,447100000.0
2006-12-07 12:20:00,1.52568,1.52588,1.52558,1.52583,439200001.0
2006-12-07 12:21:00,1.52593,1.52614,1.52568,1.52571,458300003.0
2006-12-07 12:22:00,1.52558,1.52561,1.5254,1.52545,310700000.0
2006-12-07 12:23:00,1.52543,1.52591,1.52543,1.52591,398100001.0
2006-12-07 12:24:00,1.52579,1.52621,1.52564,1.5259,576700001.0
2006-12-07 12:25:00,1.5261,1.52623,1.52581,1.5259,416700001.0
2006-12-07 12:26:00,1.52589,1.52622,1.52589,1.526,508800001.0
2006-12-07 12:27:00,1.52599,1.52602,1.52567,1.52581,463800001.0
2006-12-07 12:28:00,1.52592,1.52603,1.52572,1.5259,550900002.0
2006-12-07 12:29:00,1.52577,1.52609,1.52568,1.52592,695100000.0
2006-12-07 12:30:00,1.52585,1.52602,1.52577,1.52595,614500000.0
2006-12-07 12:31:00,1.52597,1.52609,1.52564,1.52578,682200005.0
2006-12-07 12:32:00,1.52582,1.52612,1.52564,1.52577,584400002.0
2006-12-07 12:33:00,1.52578,1.52595,1.52565,1.52595,39600000.0
2006-12-07 12:34:00,1.52586,1.52606,1.52562,1.5259,659900001.0
2006-12-07 12:35:00,1.52608,1.52616,1.52576,1.52582,632600001.0
2006-12-07 12:36:00,1.52579,1.52599,1.52571,1.5258,420200002.0
2006-12-07 12:37:00,1.52583,1.52595,1.52567,1.52574,523100001.0
2006-12-07 12:38:00,1.52563,1.52569,1.52547,1.52559,630300000.0
2006-12-07 12:39:00,1.52534,1.52551,1.52516,1.52527,479900000.0
2006-12-07 12:40:00,1.52529,1.52556,1.52529,1.52534,502100000.0
2006-12-07 12:41:00,1.52514,1.52538,1.52507,1.52521,237100001.0
2006-12-07 12:42:00,1.5251,1.52531,1.52499,1.52508,366000000.0
2006-12-07 12:43:00,1.52515,1.52531,1.52508,1.52518,455000001.0
2006-12-07 12:44:00,1.52506,1.52522,1.52491,1.52511,390600002.0
2006-12-07 12:45:00,1.52497,1.52512,1.52474,1.52505,470900001.0
2006-12-07 12:46:00,1.52504,1.52521,1.52502,1.52513,408400001.0
2006-12-07 12:47:00,1.52501,1.52526,1.52495,1.52513,418600001.0
2006-12-07 12:48:00,1.52516,1.52537,1.52512,1.52526,495300000.0
2006-12-07 12:49:00,1.52521,1.52534,1.52508,1.52522,486100001.0
2006-12-07 12:50:00,1.52525,1.52525,1.52484,1.52508,466900001.0
2006-12-07 12:51:00,1.52512,1.52561,1.52512,1.52551,422100002.0
2006-12-07 12:52:00,1.52572,1.52583,1.52559,1.5257,305700000.0
2006-12-07 12:53:00,1.5256,1.52571,1.52532,1.52563,266800000.0
2006-12-07 12:54:00,1.52556,1.52567,1.5254,1.52542,402000000.0
2006-12-07 12:55:00,1.52547,1.52564,1.52523,1.52547,405400000.0
2006-12-07 12:56:00,1.52548,1.52565,1.52521,1.52528,431700000.0
2006-12-07 12:57:00,1.52546,1.52552,1.52499,1.52514,532900000.0
2006-12-07 12:58:00,1.52511,1.52521,1.52499,1.52506,321000000.0
2006-12-07 12:59:00,1.52506,1.52514,1.52485,1.525,694100001.0
2006-12-07 13:00:00,1.52502,1.52513,1.52487,1.52513,227200000.0
2006-12-07 13:01:00,1.52507,1.52511,1.52459,1.52462,382900000.0
2006-12-07 13:02:00,1.5245,1.52471,1.52442,1.52466,396000000.0
2006-12-07 13:03:00,1.52461,1.52482,1.52454,1.52468,392200000.0
2006-12-07 13:04:00,1.52487,1.52492,1.52472,1.52473,282200000.0
2006-12-07 13:05:00,1.52473,1.52485,1.5246,1.5246,143800001.0
2006-12-07 13:06:00,1.52465,1.52483,1.52455,1.52475,431500002.0
2006-12-07 13:07:00,1.52467,1.52468,1.52426,1.52426,297500000.0
2006-12-07 13:08:00,1.52423,1.52437,1.52399,1.52426,159800000.0
2006-12-07 13:09:00,1.52435,1.52464,1.52422,1.52433,303000000.0
2006-12-07 13:10:00,1.52427,1.52427,1.52381,1.52416,134900000.0
2006-12-07 13:11:00,1.52414,1.52457,1.52393,1.52438,489100000.0
2006-12-07 13:12:00,1.52452,1.52455,1.52435,1.52444,242200000.0
2006-12-07 13:13:00,1.52454,1.52458,1.52438,1.52453,361300001.0
2006-12-07 13:14:00,1.52458,1.5249,1.52458,1.52487,379200002.0
2006-12-07 13:15:00,1.52492,1.52514,1.52482,1.52502,375300001.0
2006-12-07 13:16:00,1.525,1.52524,1.52498,1.52512,175000001.0
2006-12-07 13:17:00,1.52514,1.52518,1.52496,1.52496,114300000.0
2006-12-07 13:18:00,1.52487,1.5252,1.52487,1.5252,319100001.0
2006-12-07 13:19:00,1.52504,1.52524,1.52495,1.52509,341300004.0
2006-12-07 13:20:00,1.52502,1.52512,1.52492,1.52499,188900000.0
2006-12-07 13:21:00,1.52502,1.52502,1.52494,1.52496,180400000.0
2006-12-07 13:22:00,1.52505,1.5251,1.5249,1.52502,266500000.0
2006-12-07 13:23:00,1.52488,1.52506,1.52482,1.52498,283000001.0
2006-12-07 13:24:00,1.52507,1.52513,1.52502,1.52513,286200000.0
2006-12-07 13:25:00,1.52508,1.5252,1.52499,1.52501,117600000.0
2006-12-07 13:26:00,1.52497,1.52509,1.52485,1.52508,199200000.0
2006-12-07 13:27:00,1.52511,1.52518,1.525,1.52505,309400000.0
2006-12-07 13:28:00,1.525,1.52514,1.52491,1.52514,488600003.0
2006-12-07 13:29:00,1.52507,1.52519,1.5249,1.52507,581400000.0
2006-12-07 13:30:00,1.52496,1.52502,1.52467,1.52487,529800002.0
2006-12-07 13:31:00,1.52472,1.52489,1.52454,1.52463,497400001.0
2006-12-07 13:32:00,1.52464,1.52494,1.52461,1.5249,275600001.0
2006-12-07 13:33:00,1.525,1.52511,1.52481,1.52495,403400001.0
2006-12-07 13:34:00,1.52478,1.52497,1.52472,1.52485,282500000.0
2006-12-07 13:35:00,1.52489,1.52508,1.52478,1.52497,405700000.0
2006-12-07 13:36:00,1.52507,1.52525,1.52498,1.52514,489900003.0
2006-12-07 13:37:00,1.52508,1.52527,1.52503,1.52509,469500001.0
2006-12-07 13:38:00,1.52518,1.52549,1.52517,1.52525,402000001.0
2006-12-07 13:39:00,1.52535,1.52555,1.52533,1.52534,313500001.0
2006-12-07 13:40:00,1.52514,1.52549,1.52499,1.52524,405700001.0
2006-12-07 13:41:00,1.52538,1.52543,1.52506,1.5253,242300001.0
2006-12-07 13:42:00,1.52547,1.52555,1.52542,1.52553,186600002.0
2006-12-07 13:43:00,1.52546,1.52556,1.52532,1.5254,144900002.0
2006-12-07 13:44:00,1.52533,1.52573,1.52533,1.52564,337200001.0
2006-12-07 13:45:00,1.52569,1.52588,1.52552,1.52552,464200000.0
2006-12-07 13:46:00,1.52556,1.52575,1.52546,1.52561,404000000.0
2006-12-07 13:47:00,1.52557,1.52572,1.52543,1.52572,490300000.0
2006-12-07 13:48:00,1.52572,1.52572,1.52555,1.52563,218900000.0
2006-12-07 13:49:00,1.52569,1.52573,1.52552,1.52566,218300000.0
2006-12-07 13:50:00,1.52564,1.52581,1.52554,1.52571,262300000.0
2006-12-07 13:51:00,1.5257,1.52571,1.52534,1.52545,244700000.0
2006-12-07 13:52:00,1.52528,1.52571,1.52528,1.52564,483800002.0
2006-12-07 13:53:00,1.52551,1.52576,1.52546,1.52561,502000002.0
2006-12-07 13:54:00,1.52548,1.5257,1.5253,1.52539,389300000.0
2006-12-07 13:55:00,1.52514,1.52545,1.52507,1.52526,364200001.0
2006-12-07 13:56:00,1.52536,1.52558,1.52531,1.52542,392100000.0
2006-12-07 13:57:00,1.52524,1.52546,1.52512,1.52523,338800000.0
2006-12-07 13:58:00,1.52506,1.52528,1.52501,1.52519,212200000.0
2006-12-07 13:59:00,1.52506,1.52532,1.52506,1.52526,378200002.0
2006-12-07 14:00:00,1.52519,1.52531,1.52504,1.52523,280500000.0
2006-12-07 14:01:00,1.52529,1.5254,1.52519,1.52526,410600001.0
2006-12-07 14:02:00,1.52529,1.52535,1.52518,1.52525,294400000.0
2006-12-07 14:03:00,1.52522,1.52539,1.52512,1.52512,432400001.0
2006-12-07 14:04:00,1.5251,1.52516,1.52494,1.52499,511300002.0
2006-12-07 14:05:00,1.52499,1.52504,1.52475,1.52485,338000002.0
2006-12-07 14:06:00,1.52495,1.52507,1.52477,1.52491,330800000.0
2006-12-07 14:07:00,1.52498,1.52498,1.52464,1.52468,304200000.0
2006-12-07 14:08:00,1.52454,1.52486,1.52436,1.52448,367500001.0
2006-12-07 14:09:00,1.52446,1.52463,1.52443,1.52447,167500002.0
2006-12-07 14:10:00,1.52438,1.52464,1.52434,1.52458,259200000.0
2006-12-07 14:11:00,1.52466,1.52487,1.52457,1.52487,94500000.0
2006-12-07 14:12:00,1.52476,1.52476,1.52442,1.5245,298300001.0
2006-12-07 14:13:00,1.52447,1.5249,1.5244,1.52478,193900000.0
2006-12-07 14:14:00,1.52473,1.52473,1.52446,1.52463,219700000.0
2006-12-07 14:15:00,1.52469,1.52482,1.52446,1.52475,428500001.0
2006-12-07 14:16:00,1.52482,1.52493,1.5248,1.52493,179400001.0
2006-12-07 14:17:00,1.5249,1.52508,1.52467,1.5249,614800000.0
2006-12-07 14:18:00,1.52504,1.52534,1.52486,1.5252,385500001.0
2006-12-07 14:19:00,1.52513,1.52533,1.5249,1.52506,390300000.0
2006-12-07 14:20:00,1.52505,1.52514,1.52495,1.52514,184300000.0
2006-12-07 14:21:00,1.52518,1.52535,1.52508,1.52508,336300000.0
2006-12-07 14:22:00,1.5252,1.52538,1.52505,1.52511,676100002.0
2006-12-07 14:23:00,1.52545,1.52549,1.52521,1.5253,149600001.0
2006-12-07 14:24:00,1.52518,1.52546,1.52512,1.52513,426000000.0
2006-12-07 14:25:00,1.5251,1.52553,1.5251,1.52546,561900000.0
2006-12-07 14:26:00,1.52548,1.52558,1.52532,1.52549,648700002.0
2006-12-07 14:27:00,1.52559,1.5258,1.52537,1.52573,429000001.0
2006-12-07 14:28:00,1.52565,1.52565,1.52517,1.52561,44300000.0
2006-12-07 14:29:00,1.52555,1.52556,1.52533,1.52554,29900000.0
2006-12-07 14:30:00,1.52552,1.52565,1.52502,1.52565,45600000.0
2006-12-07 14:31:00,1.52537,1.52605,1.52537,1.52595,58800001.0
2006-12-07 14:32:00,1.52615,1.52615,1.52595,1.52612,30200000.0
2006-12-07 14:33:00,1.52585,1.52615,1.52577,1.52602,35400000.0
2006-12-07 14:34:00,1.52601,1.52658,1.52588,1.52658,30600000.0
2006-12-07 14:35:00,1.52691,1.52701,1.52682,1.52682,39200000.0
2006-12-07 14:36:00,1.52697,1.52718,1.5266,1.5266,34800000.0
2006-12-07 14:37:00,1.5272,1.52723,1.52708,1.52722,47200000.0
2006-12-07 14:38:00,1.52732,1.52732,1.52687,1.52706,38300000.0
2006-12-07 14:39:00,1.52674,1.52695,1.52641,1.52681,21600000.0
2006-12-07 14:40:00,1.52678,1.5269,1.52671,1.52682,29600000.0
2006-12-07 14:41:00,1.52698,1.52704,1.5268,1.527,56600001.0
2006-12-07 14:42:00,1.5267,1.52715,1.52654,1.52654,47600000.0
2006-12-07 14:43:00,1.52717,1.52728,1.52692,1.52721,41200000.0
2006-12-07 14:44:00,1.52711,1.52721,1.52685,1.52699,53600001.0
2006-12-07 14:45:00,1.52716,1.52758,1.52714,1.52753,40300000.0
2006-12-07 14:46:00,1.52773,1.52787,1.5275,1.52771,26400000.0
2006-12-07 14:47:00,1.5276,1.52813,1.5275,1.52813,49400000.0
2006-12-07 14:48:00,1.52747,1.52763,1.52724,1.52763,31700000.0
2006-12-07 14:49:00,1.52773,1.52794,1.5276,1.52794,33800000.0
2006-12-07 14:50:00,1.52781,1.52797,1.52756,1.52778,38600000.0
2006-12-07 14:51:00,1.52784,1.52814,1.5278,1.52804,30200000.0
2006-12-07 14:52:00,1.52802,1.52817,1.52797,1.52817,27600000.0
2006-12-07 14:53:00,1.5278,1.52803,1.52743,1.52775,35200000.0
2006-12-07 14:54:00,1.5277,1.52779,1.52723,1.52751,36100000.0
2006-12-07 14:55:00,1.52772,1.528,1.52772,1.52774,34400000.0
2006-12-07 14:56:00,1.52791,1.52791,1.52773,1.52788,33000000.0
2006-12-07 14:57:00,1.52798,1.528,1.52786,1.52788,37600000.0
2006-12-07 14:58:00,1.52762,1.52771,1.52711,1.52711,46800000.0
2006-12-07 14:59:00,1.52721,1.52751,1.52715,1.52748,28800000.0
2006-12-07 15:00:00,1.52764,1.52774,1.52697,1.52697,41600000.0
2006-12-07 15:01:00,1.52717,1.52724,1.52699,1.52709,29600000.0
2006-12-07 15:02:00,1.52724,1.52724,1.5262,1.52629,31100000.0
2006-12-07 15:03:00,1.52623,1.5265,1.52576,1.52629,26400000.0
2006-12-07 15:04:00,1.52649,1.52677,1.52649,1.52677,34800000.0
2006-12-07 15:05:00,1.52661,1.52682,1.52661,1.5268,54600000.0
2006-12-07 15:06:00,1.5268,1.52701,1.52643,1.52696,36200000.0
2006-12-07 15:07:00,1.52724,1.52724,1.52694,1.52712,53800001.0
2006-12-07 15:08:00,1.52691,1.52713,1.52678,1.52706,58500000.0
2006-12-07 15:09:00,1.52718,1.52737,1.52713,1.52737,45700000.0
2006-12-07 15:10:00,1.52735,1.52742,1.52712,1.52712,47200000.0
2006-12-07 15:11:00,1.52718,1.52741,1.52711,1.52734,36500000.0
2006-12-07 15:12:00,1.52739,1.52754,1.52727,1.52728,30400000.0
2006-12-07 15:13:00,1.52725,1.52725,1.52707,1.52716,42000000.0
2006-12-07 15:14:00,1.52691,1.52715,1.52683,1.52683,35200000.0
2006-12-07 15:15:00,1.52693,1.52706,1.52642,1.52706,45300000.0
2006-12-07 15:16:00,1.52706,1.52733,1.52702,1.52732,40000000.0
2006-12-07 15:17:00,1.52727,1.52745,1.52708,1.5272,55500000.0
2006-12-07 15:18:00,1.52709,1.52719,1.52665,1.52702,31600000.0
2006-12-07 15:19:00,1.52697,1.52709,1.52676,1.52695,22200000.0
2006-12-07 15:20:00,1.52689,1.52719,1.52689,1.527,28400000.0
2006-12-07 15:21:00,1.5269,1.52692,1.52672,1.52681,18400000.0
2006-12-07 15:22:00,1.52664,1.52688,1.52655,1.52665,23000000.0
2006-12-07 15:23:00,1.52674,1.52678,1.52661,1.52674,30600000.0
2006-12-07 15:24:00,1.52665,1.52665,1.5264,1.52649,60100001.0
2006-12-07 15:25:00,1.52643,1.52666,1.52628,1.52642,25400000.0
2006-12-07 15:26:00,1.52647,1.52649,1.5262,1.52649,28200000.0
2006-12-07 15:27:00,1.52666,1.52687,1.52657,1.52671,42200000.0
2006-12-07 15:28:00,1.52651,1.52665,1.52637,1.52646,27400000.0
2006-12-07 15:29:00,1.52639,1.52652,1.52629,1.52637,35200000.0
2006-12-07 15:30:00,1.5262,1.5262,1.5256,1.52606,23600000.0
2006-12-07 15:31:00,1.526,1.52602,1.52565,1.52573,24800000.0
2006-12-07 15:32:00,1.52586,1.52606,1.52576,1.52606,30200000.0
2006-12-07 15:33:00,1.52604,1.52668,1.52571,1.52668,44200000.0
2006-12-07 15:34:00,1.52663,1.52758,1.52663,1.52736,27200000.0
2006-12-07 15:35:00,1.52718,1.52822,1.52705,1.52793,34800000.0
2006-12-07 15:36:00,1.52851,1.52912,1.5282,1.52856,39200000.0
2006-12-07 15:37:00,1.52904,1.52947,1.52869,1.52947,44300000.0
2006-12-07 15:38:00,1.52923,1.52953,1.52894,1.52935,36200000.0
2006-12-07 15:39:00,1.52912,1.52912,1.52859,1.52859,36300000.0
2006-12-07 15:40:00,1.52872,1.52893,1.52839,1.52846,29600000.0
2006-12-07 15:41:00,1.52835,1.52851,1.52778,1.52779,25200000.0
2006-12-07 15:42:00,1.52727,1.5276,1.52705,1.52756,30400000.0
2006-12-07 15:43:00,1.52771,1.52799,1.52716,1.52776,42000000.0
2006-12-07 15:44:00,1.52768,1.52849,1.52751,1.52849,37900000.0
2006-12-07 15:45:00,1.52824,1.5286,1.5277,1.5286,38200000.0
2006-12-07 15:46:00,1.52856,1.52904,1.52846,1.52887,31500000.0
2006-12-07 15:47:00,1.52854,1.52883,1.52825,1.52833,53200000.0
2006-12-07 15:48:00,1.52805,1.5283,1.52779,1.52799,31200000.0
2006-12-07 15:49:00,1.52742,1.52785,1.5273,1.52785,50800000.0
2006-12-07 15:50:00,1.52775,1.52785,1.52735,1.52737,26200000.0
2006-12-07 15:51:00,1.52762,1.52783,1.5273,1.52741,37600000.0
2006-12-07 15:52:00,1.52772,1.52784,1.52742,1.52771,38800000.0
2006-12-07 15:53:00,1.52772,1.52805,1.52751,1.52758,33800000.0
2006-12-07 15:54:00,1.52757,1.52782,1.52737,1.52762,23200000.0
2006-12-07 15:55:00,1.52774,1.52783,1.52744,1.5276,59100000.0
2006-12-07 15:56:00,1.52774,1.52789,1.52738,1.5276,54800000.0
2006-12-07 15:57:00,1.52744,1.52759,1.52693,1.52693,28200000.0
2006-12-07 15:58:00,1.52713,1.52725,1.52662,1.52676,30200000.0
2006-12-07 15:59:00,1.52695,1.52706,1.52682,1.52682,40800000.0
2006-12-07 16:00:00,1.52598,1.52649,1.52565,1.52573,39100000.0
2006-12-07 16:01:00,1.52554,1.52579,1.52469,1.5247,31400000.0
2006-12-07 16:02:00,1.52495,1.52541,1.52495,1.52529,27800000.0
2006-12-07 16:03:00,1.52508,1.5256,1.52508,1.52527,39200001.0
2006-12-07 16:04:00,1.52524,1.52569,1.52524,1.52557,47400000.0
2006-12-07 16:05:00,1.52561,1.52587,1.52561,1.52587,44700000.0
2006-12-07 16:06:00,1.52582,1.52582,1.52549,1.52556,43500000.0
2006-12-07 16:07:00,1.52556,1.52609,1.52556,1.52598,47200000.0
2006-12-07 16:08:00,1.52611,1.52638,1.52602,1.52618,50300000.0
2006-12-07 16:09:00,1.52595,1.5264,1.52588,1.52605,44200000.0
2006-12-07 16:10:00,1.52586,1.52615,1.52578,1.52604,25800000.0
2006-12-07 16:11:00,1.5258,1.52624,1.52573,1.52614,36500000.0
2006-12-07 16:12:00,1.52621,1.52651,1.52621,1.52651,81800002.0
2006-12-07 16:13:00,1.52636,1.52667,1.52618,1.52667,43400000.0
2006-12-07 16:14:00,1.52651,1.52685,1.52642,1.52685,49600000.0
2006-12-07 16:15:00,1.52654,1.52687,1.52654,1.52687,39400000.0
2006-12-07 16:16:00,1.52688,1.52744,1.52688,1.52718,28200000.0
2006-12-07 16:17:00,1.52722,1.52763,1.52722,1.52745,25200000.0
2006-12-07 16:18:00,1.52735,1.52735,1.52683,1.52687,30400000.0
2006-12-07 16:19:00,1.52708,1.52739,1.52683,1.52722,32600000.0
2006-12-07 16:20:00,1.52718,1.52752,1.52709,1.52732,60500000.0
2006-12-07 16:21:00,1.52724,1.52754,1.52724,1.52744,45800000.0
2006-12-07 16:22:00,1.52759,1.5277,1.52694,1.527,51900000.0
2006-12-07 16:23:00,1.52703,1.52703,1.526,1.52616,26400000.0
2006-12-07 16:24:00,1.52604,1.52647,1.52602,1.52638,28200000.0
2006-12-07 16:25:00,1.52621,1.52651,1.52564,1.52626,21000000.0
2006-12-07 16:26:00,1.52637,1.52637,1.52613,1.52615,37200000.0
2006-12-07 16:27:00,1.52618,1.52625,1.52582,1.52583,57000000.0
2006-12-07 16:28:00,1.5261,1.5264,1.52604,1.52615,37800000.0
2006-12-07 16:29:00,1.5262,1.52683,1.52614,1.52657,53800000.0
2006-12-07 16:30:00,1.52641,1.5269,1.52636,1.52662,53100001.0
2006-12-07 16:31:00,1.52657,1.5268,1.5265,1.52651,27800000.0
2006-12-07 16:32:00,1.52673,1.52673,1.52614,1.52644,26800000.0
2006-12-07 16:33:00,1.52653,1.52659,1.52633,1.52654,47200000.0
2006-12-07 16:34:00,1.52657,1.52669,1.52601,1.52601,30400000.0
2006-12-07 16:35:00,1.52613,1.52624,1.52602,1.52624,51800000.0
2006-12-07 16:36:00,1.52599,1.52617,1.52579,1.52605,43800000.0
2006-12-07 16:37:00,1.52612,1.52612,1.52568,1.52598,37400000.0
2006-12-07 16:38:00,1.52604,1.52624,1.52579,1.52598,51800000.0
2006-12-07 16:39:00,1.52607,1.52607,1.52588,1.52599,31900000.0
2006-12-07 16:40:00,1.52604,1.5261,1.5259,1.52599,29100000.0
2006-12-07 16:41:00,1.52528,1.52593,1.52528,1.52548,35200000.0
2006-12-07 16:42:00,1.5254,1.52548,1.52534,1.52542,35200000.0
2006-12-07 16:43:00,1.52535,1.5254,1.52494,1.52517,48700000.0
2006-12-07 16:44:00,1.52517,1.52537,1.5251,1.52537,53600001.0
2006-12-07 16:45:00,1.52515,1.5254,1.52507,1.52534,50200001.0
2006-12-07 16:46:00,1.52567,1.52583,1.52554,1.52583,48700000.0
2006-12-07 16:47:00,1.52592,1.52595,1.52567,1.52586,46000000.0
2006-12-07 16:48:00,1.52594,1.52594,1.52516,1.52542,35900000.0
2006-12-07 16:49:00,1.52547,1.5259,1.52531,1.5259,42900000.0
2006-12-07 16:50:00,1.52585,1.5259,1.52569,1.52577,31200000.0
2006-12-07 16:51:00,1.52583,1.52634,1.52576,1.52634,27500000.0
2006-12-07 16:52:00,1.52645,1.52645,1.52618,1.52637,52400000.0
2006-12-07 16:53:00,1.5263,1.5264,1.52601,1.52622,36400000.0
2006-12-07 16:54:00,1.52617,1.5267,1.52617,1.5267,37800000.0
2006-12-07 16:55:00,1.52621,1.52621,1.5257,1.52592,37000000.0
2006-12-07 16:56:00,1.52596,1.52608,1.52587,1.52602,28000000.0
2006-12-07 16:57:00,1.52595,1.52603,1.52569,1.526,45700000.0
2006-12-07 16:58:00,1.52586,1.52615,1.52586,1.52597,21000000.0
2006-12-07 16:59:00,1.52627,1.52651,1.52615,1.52651,37800000.0
2006-12-07 17:00:00,1.52616,1.52653,1.52603,1.52626,45200001.0
2006-12-07 17:01:00,1.52602,1.52642,1.52582,1.52597,44600000.0
2006-12-07 17:02:00,1.52582,1.52593,1.52566,1.52569,34600001.0
2006-12-07 17:03:00,1.52582,1.52601,1.52579,1.52601,33600000.0
2006-12-07 17:04:00,1.52603,1.52603,1.52562,1.52581,41300000.0
2006-12-07 17:05:00,1.52572,1.52634,1.52547,1.52634,35200000.0
2006-12-07 17:06:00,1.52616,1.52654,1.52606,1.52644,43400000.0
2006-12-07 17:07:00,1.52657,1.52673,1.52608,1.52662,30800000.0
2006-12-07 17:08:00,1.52663,1.52701,1.52663,1.527,30400000.0
2006-12-07 17:09:00,1.52691,1.52692,1.52661,1.52692,52000002.0
2006-12-07 17:10:00,1.52667,1.52712,1.52663,1.52705,44800000.0
2006-12-07 17:11:00,1.52724,1.52743,1.5271,1.52734,35800000.0
2006-12-07 17:12:00,1.52746,1.52746,1.52708,1.5272,30200000.0
2006-12-07 17:13:00,1.52707,1.5278,1.52707,1.5278,33200000.0
2006-12-07 17:14:00,1.5274,1.52764,1.52711,1.52711,45500000.0
2006-12-07 17:15:00,1.52752,1.52752,1.52705,1.52708,42400000.0
2006-12-07 17:16:00,1.52719,1.52719,1.52689,1.52689,30200000.0
2006-12-07 17:17:00,1.52683,1.5271,1.52664,1.52696,53200000.0
2006-12-07 17:18:00,1.527,1.527,1.52662,1.52682,47100000.0
2006-12-07 17:19:00,1.52662,1.52694,1.52662,1.52694,40200000.0
2006-12-07 17:20:00,1.52714,1.5273,1.52677,1.52693,44600001.0
2006-12-07 17:21:00,1.52731,1.52743,1.5267,1.52743,49700000.0
2006-12-07 17:22:00,1.52743,1.52764,1.52741,1.52748,48200000.0
2006-12-07 17:23:00,1.52707,1.52749,1.52707,1.52745,29400000.0
2006-12-07 17:24:00,1.52725,1.52776,1.52715,1.52776,28800000.0
2006-12-07 17:25:00,1.52754,1.52774,1.5275,1.52765,37500000.0
2006-12-07 17:26:00,1.52742,1.52753,1.52732,1.52748,34400000.0
2006-12-07 17:27:00,1.52759,1.52768,1.52741,1.52741,23200000.0
2006-12-07 17:28:00,1.52755,1.52755,1.52723,1.52724,25400000.0
2006-12-07 17:29:00,1.52744,1.52748,1.52695,1.52732,41400000.0
2006-12-07 17:30:00,1.5274,1.52769,1.52726,1.52748,29400000.0
2006-12-07 17:31:00,1.5275,1.52753,1.52734,1.52741,49000000.0
2006-12-07 17:32:00,1.5273,1.52755,1.5273,1.52743,44200001.0
2006-12-07 17:33:00,1.52768,1.52788,1.52752,1.52773,37200000.0
2006-12-07 17:34:00,1.52774,1.52778,1.52737,1.52737,33400000.0
2006-12-07 17:35:00,1.52733,1.52754,1.52733,1.52746,45200000.0
2006-12-07 17:36:00,1.52752,1.52779,1.52746,1.52761,60600000.0
2006-12-07 17:37:00,1.52771,1.5278,1.52722,1.5278,34800000.0
2006-12-07 17:38:00,1.52769,1.52793,1.52745,1.52745,51600000.0
2006-12-07 17:39:00,1.52759,1.52779,1.52759,1.52777,25400000.0
2006-12-07 17:40:00,1.52759,1.52779,1.52757,1.52779,32600000.0
2006-12-07 17:41:00,1.52788,1.52812,1.52788,1.52789,50100000.0
2006-12-07 17:42:00,1.52782,1.52804,1.52755,1.52782,54000001.0
2006-12-07 17:43:00,1.52774,1.52774,1.52733,1.52767,43100000.0
2006-12-07 17:44:00,1.52763,1.52763,1.52748,1.52748,47000000.0
2006-12-07 17:45:00,1.52761,1.52767,1.52744,1.52762,29100000.0
2006-12-07 17:46:00,1.52769,1.52769,1.52745,1.52759,54200000.0
2006-12-07 17:47:00,1.52773,1.52793,1.52756,1.52756,30400000.0
2006-12-07 17:48:00,1.52757,1.52779,1.52737,1.52779,38100000.0
2006-12-07 17:49:00,1.5278,1.5281,1.52765,1.52803,37600000.0
2006-12-07 17:50:00,1.52799,1.52814,1.52778,1.52814,36300000.0
2006-12-07 17:51:00,1.52812,1.52831,1.52787,1.52789,25800000.0
2006-12-07 17:52:00,1.52819,1.52819,1.52767,1.52778,25800000.0
2006-12-07 17:53:00,1.52766,1.52794,1.52766,1.52785,40500000.0
2006-12-07 17:54:00,1.52757,1.52779,1.5271,1.52753,48200001.0
2006-12-07 17:55:00,1.5275,1.52776,1.5271,1.52774,41000000.0
2006-12-07 17:56:00,1.5274,1.52758,1.5273,1.52741,29100000.0
2006-12-07 17:57:00,1.52731,1.52753,1.52706,1.52729,44400000.0
2006-12-07 17:58:00,1.52738,1.52751,1.5273,1.52751,34800000.0
2006-12-07 17:59:00,1.5275,1.5277,1.52721,1.52736,42700000.0
2006-12-07 18:00:00,1.52732,1.52749,1.52712,1.5274,49200000.0
2006-12-07 18:01:00,1.52746,1.52746,1.52696,1.52712,60400001.0
2006-12-07 18:02:00,1.52722,1.52745,1.52722,1.52728,49200000.0
2006-12-07 18:03:00,1.52725,1.52758,1.52724,1.52724,42600000.0
2006-12-07 18:04:00,1.52749,1.5275,1.52727,1.52727,45400000.0
2006-12-07 18:05:00,1.52732,1.52732,1.52702,1.52702,30800000.0
2006-12-07 18:06:00,1.52689,1.52708,1.52687,1.52687,56600000.0
2006-12-07 18:07:00,1.52702,1.52709,1.52677,1.52705,37400000.0
2006-12-07 18:08:00,1.52704,1.52743,1.52704,1.52721,37200000.0
2006-12-07 18:09:00,1.52725,1.52759,1.52725,1.52737,50200000.0
2006-12-07 18:10:00,1.5274,1.52758,1.52733,1.52747,29400000.0
2006-12-07 18:11:00,1.52762,1.52762,1.52697,1.52699,56000000.0
2006-12-07 18:12:00,1.52691,1.52703,1.52687,1.52687,38000000.0
2006-12-07 18:13:00,1.52677,1.52683,1.52646,1.52663,39400000.0
2006-12-07 18:14:00,1.52626,1.52697,1.52626,1.52686,25200000.0
2006-12-07 18:15:00,1.52675,1.52695,1.52675,1.52683,34600000.0
2006-12-07 18:16:00,1.52696,1.52722,1.52696,1.52706,25000000.0
2006-12-07 18:17:00,1.52712,1.52722,1.52689,1.5271,61000000.0
2006-12-07 18:18:00,1.52722,1.52741,1.5271,1.52737,28200000.0
2006-12-07 18:19:00,1.52744,1.52744,1.52723,1.52732,34400001.0
2006-12-07 18:20:00,1.52727,1.52735,1.52692,1.52694,24400000.0
2006-12-07 18:21:00,1.52713,1.52722,1.52694,1.52708,57600000.0
2006-12-07 18:22:00,1.52713,1.52723,1.52702,1.52706,19800000.0
2006-12-07 18:23:00,1.52717,1.52729,1.52707,1.52723,30600000.0
2006-12-07 18:24:00,1.52717,1.52723,1.52699,1.52704,41200000.0
2006-12-07 18:25:00,1.52735,1.52759,1.52728,1.52734,34300000.0
2006-12-07 18:26:00,1.52737,1.52743,1.52697,1.52697,39800000.0
2006-12-07 18:27:00,1.52687,1.52712,1.52661,1.5271,36400000.0
2006-12-07 18:28:00,1.52692,1.52725,1.52692,1.52713,39700000.0
2006-12-07 18:29:00,1.52725,1.52737,1.52706,1.52728,35400000.0
2006-12-07 18:30:00,1.52744,1.52744,1.52708,1.52717,40000000.0
2006-12-07 18:31:00,1.52703,1.52703,1.5266,1.52678,36200000.0
2006-12-07 18:32:00,1.527,1.52726,1.52681,1.52726,46200000.0
2006-12-07 18:33:00,1.52747,1.52789,1.52725,1.52761,58600000.0
2006-12-07 18:34:00,1.52778,1.52824,1.52769,1.52812,69200002.0
2006-12-07 18:35:00,1.52798,1.52804,1.52776,1.52787,45800000.0
2006-12-07 18:36:00,1.52762,1.52788,1.52757,1.52776,49600000.0
2006-12-07 18:37:00,1.5279,1.52802,1.52772,1.52791,36300000.0
2006-12-07 18:38:00,1.5279,1.52802,1.52763,1.52785,29800000.0
2006-12-07 18:39:00,1.52756,1.52792,1.52756,1.52778,52900000.0
2006-12-07 18:40:00,1.52771,1.52795,1.52758,1.52766,30400000.0
2006-12-07 18:41:00,1.52767,1.52783,1.52767,1.52783,39300000.0
2006-12-07 18:42:00,1.52778,1.52795,1.52757,1.52795,48600000.0
2006-12-07 18:43:00,1.52786,1.52797,1.52754,1.52779,39600000.0
2006-12-07 18:44:00,1.52787,1.52808,1.52781,1.52783,43700000.0
2006-12-07 18:45:00,1.52793,1.52793,1.52762,1.52762,32600000.0
2006-12-07 18:46:00,1.52748,1.52748,1.52695,1.52695,48100000.0
2006-12-07 18:47:00,1.52712,1.52747,1.52712,1.52741,32100000.0
2006-12-07 18:48:00,1.52754,1.52765,1.52735,1.52747,33800000.0
2006-12-07 18:49:00,1.52746,1.52746,1.52681,1.5269,32600000.0
2006-12-07 18:50:00,1.5272,1.52746,1.52712,1.52734,49400001.0
2006-12-07 18:51:00,1.5271,1.52715,1.5269,1.52692,75900001.0
2006-12-07 18:52:00,1.52673,1.52712,1.52673,1.52691,54400000.0
2006-12-07 18:53:00,1.52712,1.5276,1.52712,1.52749,41000000.0
2006-12-07 18:54:00,1.5276,1.52785,1.5273,1.52782,20600000.0
2006-12-07 18:55:00,1.52744,1.52761,1.52739,1.52741,25200000.0
2006-12-07 18:56:00,1.52699,1.52731,1.5268,1.5268,61400000.0
2006-12-07 18:57:00,1.52724,1.52736,1.52724,1.52731,39000000.0
2006-12-07 18:58:00,1.52709,1.52722,1.52689,1.52689,25400000.0
2006-12-07 18:59:00,1.52667,1.52667,1.52582,1.52618,28200000.0
2006-12-07 19:00:00,1.52606,1.52606,1.52574,1.52586,32800000.0
2006-12-07 19:01:00,1.52607,1.52611,1.5256,1.52569,52000000.0
2006-12-07 19:02:00,1.52578,1.52588,1.52563,1.52588,37200000.0
2006-12-07 19:03:00,1.52574,1.52622,1.52574,1.52622,62700000.0
2006-12-07 19:04:00,1.52619,1.52619,1.52541,1.52556,43600000.0
2006-12-07 19:05:00,1.5256,1.52587,1.5256,1.52563,32200000.0
2006-12-07 19:06:00,1.52565,1.52581,1.52558,1.52581,30800000.0
2006-12-07 19:07:00,1.52585,1.52606,1.52563,1.52589,35000000.0
2006-12-07 19:08:00,1.52565,1.52593,1.52565,1.52593,34000000.0
2006-12-07 19:09:00,1.52589,1.52589,1.52541,1.52541,38700000.0
2006-12-07 19:10:00,1.52547,1.52569,1.52519,1.52519,37600000.0
2006-12-07 19:11:00,1.52554,1.52579,1.5255,1.52569,41400000.0
2006-12-07 19:12:00,1.52556,1.52581,1.52553,1.52576,30600000.0
2006-12-07 19:13:00,1.52583,1.52591,1.52566,1.52584,41400000.0
2006-12-07 19:14:00,1.52559,1.52584,1.5254,1.52584,40600000.0
2006-12-07 19:15:00,1.52566,1.52566,1.52533,1.52564,30200000.0
2006-12-07 19:16:00,1.52569,1.52597,1.52569,1.52581,31400000.0
2006-12-07 19:17:00,1.5258,1.52607,1.52577,1.5258,40000000.0
2006-12-07 19:18:00,1.52587,1.52592,1.52572,1.52592,21600000.0
2006-12-07 19:19:00,1.52601,1.52602,1.52558,1.52588,37200001.0
2006-12-07 19:20:00,1.52582,1.52598,1.52552,1.52588,40000000.0
2006-12-07 19:21:00,1.52572,1.52597,1.52572,1.52585,35400000.0
2006-12-07 19:22:00,1.52601,1.52601,1.52581,1.52593,30200000.0
2006-12-07 19:23:00,1.52571,1.52607,1.52546,1.52607,54200000.0
2006-12-07 19:24:00,1.52601,1.52607,1.52575,1.52599,54400000.0
2006-12-07 19:25:00,1.52603,1.52604,1.52583,1.52604,64300000.0
2006-12-07 19:26:00,1.52575,1.52594,1.52557,1.52583,42700000.0
2006-12-07 19:27:00,1.52585,1.52612,1.52558,1.52612,34400000.0
2006-12-07 19:28:00,1.5259,1.52612,1.52573,1.52581,35400000.0
2006-12-07 19:29:00,1.52572,1.52585,1.52542,1.52584,33200000.0
2006-12-07 19:30:00,1.52588,1.52588,1.5257,1.52579,61000000.0
2006-12-07 19:31:00,1.52585,1.52585,1.52564,1.5258,51400000.0
2006-12-07 19:32:00,1.52582,1.52598,1.52573,1.52587,42600000.0
2006-12-07 19:33:00,1.5259,1.52602,1.52568,1.52602,36000000.0
2006-12-07 19:34:00,1.52611,1.52638,1.52611,1.52618,37200000.0
2006-12-07 19:35:00,1.52623,1.52639,1.52593,1.52628,49400000.0
2006-12-07 19:36:00,1.52615,1.52645,1.52615,1.52638,37500000.0
2006-12-07 19:37:00,1.52651,1.52667,1.52624,1.52624,36600000.0
2006-12-07 19:38:00,1.52622,1.52667,1.52622,1.52648,22000000.0
2006-12-07 19:39:00,1.52666,1.52668,1.52648,1.5266,31800000.0
2006-12-07 19:40:00,1.52652,1.5268,1.5265,1.52673,51800000.0
2006-12-07 19:41:00,1.52654,1.52654,1.52621,1.52637,39900000.0
2006-12-07 19:42:00,1.52606,1.52627,1.52594,1.52597,36200000.0
2006-12-07 19:43:00,1.52612,1.52612,1.52553,1.52584,44000001.0
2006-12-07 19:44:00,1.52575,1.52585,1.52573,1.52582,42900000.0
2006-12-07 19:45:00,1.52562,1.5258,1.52555,1.52571,39400000.0
2006-12-07 19:46:00,1.52568,1.52591,1.52544,1.52544,51800000.0
2006-12-07 19:47:00,1.52576,1.52601,1.52576,1.52596,27000000.0
2006-12-07 19:48:00,1.52604,1.52604,1.52594,1.52595,28600000.0
2006-12-07 19:49:00,1.52587,1.52602,1.52585,1.52585,31400000.0
2006-12-07 19:50:00,1.52613,1.52613,1.5259,1.52608,55800000.0
2006-12-07 19:51:00,1.5259,1.52613,1.5259,1.52606,52600001.0
2006-12-07 19:52:00,1.52605,1.52634,1.52594,1.52614,17600000.0
2006-12-07 19:53:00,1.52625,1.52649,1.52607,1.52629,46000000.0
2006-12-07 19:54:00,1.52627,1.52628,1.5262,1.52623,22800000.0
2006-12-07 19:55:00,1.52623,1.52637,1.52622,1.52624,66200002.0
2006-12-07 19:56:00,1.52624,1.52646,1.52604,1.52616,36400000.0
2006-12-07 19:57:00,1.52615,1.52621,1.52592,1.52609,29200000.0
2006-12-07 19:58:00,1.52596,1.52602,1.52587,1.52587,47200001.0
2006-12-07 19:59:00,1.52617,1.52625,1.52606,1.52613,40000000.0
2006-12-07 20:00:00,1.52615,1.52629,1.52576,1.52577,40900000.0
2006-12-07 20:01:00,1.5262,1.52622,1.52595,1.52595,44100000.0
2006-12-07 20:02:00,1.52609,1.5261,1.52588,1.52608,40700000.0
2006-12-07 20:03:00,1.52617,1.52617,1.5259,1.52607,25800000.0
2006-12-07 20:04:00,1.52611,1.52615,1.52576,1.52598,57600000.0
2006-12-07 20:05:00,1.52596,1.52618,1.52596,1.52598,26600000.0
2006-12-07 20:06:00,1.52609,1.52613,1.52591,1.52597,28200000.0
2006-12-07 20:07:00,1.52587,1.52607,1.52566,1.52606,22800000.0
2006-12-07 20:08:00,1.52612,1.52612,1.5258,1.52603,30800000.0
2006-12-07 20:09:00,1.52602,1.52612,1.52593,1.52593,20400000.0
2006-12-07 20:10:00,1.52551,1.526,1.52551,1.52588,35200000.0
2006-12-07 20:11:00,1.52603,1.52607,1.52588,1.52595,40100000.0
2006-12-07 20:12:00,1.52604,1.52604,1.52555,1.52594,39200000.0
2006-12-07 20:13:00,1.52585,1.52593,1.52563,1.52593,28000000.0
2006-12-07 20:14:00,1.52593,1.52603,1.52541,1.52591,41000000.0
2006-12-07 20:15:00,1.52591,1.52599,1.52577,1.52599,40400000.0
2006-12-07 20:16:00,1.52587,1.52599,1.52572,1.52572,44400000.0
2006-12-07 20:17:00,1.52573,1.5262,1.52573,1.52605,27400000.0
2006-12-07 20:18:00,1.52601,1.52614,1.52589,1.52592,34400000.0
2006-12-07 20:19:00,1.52609,1.52609,1.52589,1.52604,44400000.0
2006-12-07 20:20:00,1.52594,1.52594,1.52556,1.52588,39000000.0
2006-12-07 20:21:00,1.52582,1.52592,1.52578,1.52578,32400000.0
2006-12-07 20:22:00,1.52582,1.52593,1.52572,1.5258,38600000.0
2006-12-07 20:23:00,1.52582,1.5259,1.52556,1.52579,52500000.0
2006-12-07 20:24:00,1.52589,1.52589,1.5256,1.52563,30200000.0
2006-12-07 20:25:00,1.52602,1.52602,1.5257,1.5257,49600000.0
2006-12-07 20:26:00,1.52598,1.52607,1.52572,1.52604,37000000.0
2006-12-07 20:27:00,1.52614,1.52614,1.52567,1.52588,45700000.0
2006-12-07 20:28:00,1.52614,1.52634,1.52612,1.52634,34200000.0
2006-12-07 20:29:00,1.52629,1.52632,1.52581,1.52622,30400000.0
2006-12-07 20:30:00,1.52616,1.5262,1.52599,1.5262,21000000.0
2006-12-07 20:31:00,1.52614,1.52627,1.52578,1.52627,48800000.0
2006-12-07 20:32:00,1.52603,1.52612,1.52567,1.52612,32800000.0
2006-12-07 20:33:00,1.52618,1.52618,1.52583,1.52604,39200000.0
2006-12-07 20:34:00,1.52607,1.52617,1.52572,1.52586,36200000.0
2006-12-07 20:35:00,1.52582,1.52599,1.52579,1.52597,26800000.0
2006-12-07 20:36:00,1.5261,1.52631,1.52603,1.52605,44300000.0
2006-12-07 20:37:00,1.52614,1.52616,1.52588,1.52616,35800000.0
2006-12-07 20:38:00,1.5262,1.5262,1.52594,1.52617,37800000.0
2006-12-07 20:39:00,1.52602,1.52625,1.52582,1.52592,43100000.0
2006-12-07 20:40:00,1.52592,1.52629,1.52592,1.52626,34000000.0
2006-12-07 20:41:00,1.52634,1.5264,1.526,1.5263,55300000.0
2006-12-07 20:42:00,1.52632,1.52645,1.52599,1.52645,63000001.0
2006-12-07 20:43:00,1.52637,1.52649,1.52616,1.52616,58700000.0
2006-12-07 20:44:00,1.52642,1.52645,1.52606,1.52637,44600000.0
2006-12-07 20:45:00,1.52625,1.52646,1.52625,1.5263,40600000.0
2006-12-07 20:46:00,1.52651,1.52651,1.52634,1.52644,48700000.0
2006-12-07 20:47:00,1.5264,1.5264,1.52596,1.52634,51200001.0
2006-12-07 20:48:00,1.52623,1.52645,1.52623,1.52628,42800000.0
2006-12-07 20:49:00,1.52627,1.5264,1.52627,1.52636,49400001.0
2006-12-07 20:50:00,1.52636,1.52662,1.52636,1.52662,32600000.0
2006-12-07 20:51:00,1.52647,1.52682,1.52647,1.52664,38600000.0
2006-12-07 20:52:00,1.52668,1.52684,1.52664,1.52673,26800000.0
2006-12-07 20:53:00,1.52644,1.5266,1.52641,1.52651,42400000.0
2006-12-07 20:54:00,1.52626,1.52664,1.52626,1.52663,49400000.0
2006-12-07 20:55:00,1.52667,1.527,1.52656,1.527,25800000.0
2006-12-07 20:56:00,1.52663,1.52663,1.52646,1.52656,29400000.0
2006-12-07 20:57:00,1.52655,1.52665,1.52647,1.52647,23600000.0
2006-12-07 20:58:00,1.5265,1.52661,1.52639,1.52653,49300000.0
2006-12-07 20:59:00,1.52659,1.52684,1.52659,1.52681,53000000.0
2006-12-07 21:00:00,1.52664,1.52679,1.52638,1.52665,24600000.0
2006-12-07 21:01:00,1.52662,1.52685,1.52629,1.52629,41000001.0
2006-12-07 21:02:00,1.5265,1.52686,1.52625,1.52686,31800000.0
2006-12-07 21:03:00,1.52688,1.52688,1.52659,1.52659,27000000.0
2006-12-07 21:04:00,1.52665,1.52667,1.52644,1.52667,35200000.0
2006-12-07 21:05:00,1.52651,1.52684,1.52651,1.52663,44600000.0
2006-12-07 21:06:00,1.52679,1.52692,1.52659,1.52692,58600000.0
2006-12-07 21:07:00,1.52687,1.52687,1.5266,1.52667,36800000.0
2006-12-07 21:08:00,1.5266,1.5267,1.52652,1.5267,49800000.0
2006-12-07 21:09:00,1.52675,1.5268,1.52654,1.52676,23800000.0
2006-12-07 21:10:00,1.52679,1.52682,1.52655,1.5267,38700000.0
2006-12-07 21:11:00,1.52681,1.52702,1.52665,1.52677,49400000.0
2006-12-07 21:12:00,1.52684,1.52701,1.52674,1.52679,44700000.0
2006-12-07 21:13:00,1.5267,1.52697,1.52669,1.52679,49000000.0
2006-12-07 21:14:00,1.52677,1.52703,1.52675,1.52682,36300000.0
2006-12-07 21:15:00,1.52667,1.52685,1.52667,1.52677,49500000.0
2006-12-07 21:16:00,1.52647,1.52684,1.52647,1.52684,21000000.0
2006-12-07 21:17:00,1.52683,1.52697,1.52655,1.52655,48000000.0
2006-12-07 21:18:00,1.52713,1.52713,1.52656,1.52696,28000000.0
2006-12-07 21:19:00,1.52702,1.52702,1.52678,1.52684,26000000.0
2006-12-07 21:20:00,1.52693,1.52717,1.52692,1.52702,37600000.0
2006-12-07 21:21:00,1.52704,1.52739,1.52704,1.52722,31000000.0
2006-12-07 21:22:00,1.52684,1.5273,1.52684,1.52718,43800000.0
2006-12-07 21:23:00,1.52718,1.52724,1.52674,1.52674,34400000.0
2006-12-07 21:24:00,1.52708,1.52735,1.52688,1.52702,47900000.0
2006-12-07 21:25:00,1.52693,1.5272,1.52666,1.52666,37800000.0
2006-12-07 21:26:00,1.52693,1.52709,1.5268,1.5268,44000000.0
2006-12-07 21:27:00,1.52684,1.52692,1.52679,1.52679,18400000.0
2006-12-07 21:28:00,1.52681,1.52688,1.52672,1.52684,35300000.0
2006-12-07 21:29:00,1.52692,1.52692,1.52666,1.52666,34000000.0
2006-12-07 21:30:00,1.52661,1.52664,1.52638,1.52648,35900000.0
2006-12-07 21:31:00,1.52642,1.52644,1.52621,1.52642,29400000.0
2006-12-07 21:32:00,1.52638,1.52639,1.52603,1.52603,43200001.0
2006-12-07 21:33:00,1.52603,1.52615,1.52586,1.526,35500000.0
2006-12-07 21:34:00,1.52606,1.52615,1.52603,1.52612,38400000.0
2006-12-07 21:35:00,1.52609,1.52614,1.52579,1.5261,18400000.0
2006-12-07 21:36:00,1.5262,1.5262,1.52587,1.52606,38300000.0
2006-12-07 21:37:00,1.52612,1.52629,1.52606,1.52629,47900000.0
2006-12-07 21:38:00,1.5262,1.5262,1.52588,1.52605,29200000.0
2006-12-07 21:39:00,1.52574,1.52596,1.52574,1.52588,27400000.0
2006-12-07 21:40:00,1.52567,1.52595,1.52545,1.52555,37600000.0
2006-12-07 21:41:00,1.52552,1.52564,1.52539,1.52547,37200000.0
2006-12-07 21:42:00,1.52543,1.52548,1.52515,1.52515,32800000.0
2006-12-07 21:43:00,1.52546,1.52571,1.52539,1.52571,27000000.0
2006-12-07 21:44:00,1.52572,1.52591,1.52566,1.5257,35400000.0
2006-12-07 21:45:00,1.52587,1.52601,1.52576,1.52578,38000000.0
2006-12-07 21:46:00,1.52565,1.52588,1.52556,1.52564,34400000.0
2006-12-07 21:47:00,1.52552,1.52596,1.52552,1.52581,28100000.0
2006-12-07 21:48:00,1.526,1.526,1.52541,1.52542,41700000.0
2006-12-07 21:49:00,1.52543,1.52594,1.52543,1.52594,28400000.0
2006-12-07 21:50:00,1.52602,1.52606,1.52565,1.52568,40500000.0
2006-12-07 21:51:00,1.52561,1.5258,1.52546,1.5255,40600000.0
2006-12-07 21:52:00,1.52542,1.52606,1.52541,1.52606,46300000.0
2006-12-07 21:53:00,1.52604,1.52612,1.5258,1.5258,39800001.0
2006-12-07 21:54:00,1.52585,1.52615,1.52585,1.52615,41000000.0
2006-12-07 21:55:00,1.52623,1.52623,1.5259,1.52607,39600000.0
2006-12-07 21:56:00,1.52602,1.52632,1.52602,1.52626,43200000.0
2006-12-07 21:57:00,1.52643,1.52643,1.52581,1.52624,34200000.0
2006-12-07 21:58:00,1.52612,1.5263,1.52609,1.52614,53400000.0
2006-12-07 21:59:00,1.52605,1.52644,1.52605,1.5261,32600000.0
2006-12-07 22:00:00,1.52612,1.52615,1.52597,1.52609,50000000.0
2006-12-07 22:01:00,1.52601,1.52625,1.52596,1.52611,41800000.0
2006-12-07 22:02:00,1.52617,1.52623,1.52599,1.52601,30000000.0
2006-12-07 22:03:00,1.52619,1.52636,1.52602,1.52636,29300000.0
2006-12-07 22:04:00,1.52627,1.52643,1.52611,1.52618,50800001.0
2006-12-07 22:05:00,1.5262,1.5262,1.52598,1.52617,37600000.0
2006-12-07 22:06:00,1.52621,1.52621,1.52568,1.52596,41800000.0
2006-12-07 22:07:00,1.52589,1.52609,1.52585,1.52593,36400000.0
2006-12-07 22:08:00,1.52575,1.52618,1.52575,1.52617,28600000.0
2006-12-07 22:09:00,1.52614,1.52624,1.52586,1.52607,32800000.0
2006-12-07 22:10:00,1.52614,1.52624,1.52601,1.52619,35200000.0
2006-12-07 22:11:00,1.52608,1.52625,1.52592,1.52592,45000000.0
2006-12-07 22:12:00,1.52599,1.52616,1.52593,1.52594,49400000.0
2006-12-07 22:13:00,1.52603,1.52613,1.52603,1.52613,24400000.0
2006-12-07 22:14:00,1.52598,1.52624,1.52583,1.52583,44800000.0
2006-12-07 22:15:00,1.52604,1.52643,1.52604,1.52625,60600001.0
2006-12-07 22:16:00,1.52616,1.52635,1.52596,1.52596,41100000.0
2006-12-07 22:17:00,1.52603,1.52603,1.52575,1.52589,56200001.0
2006-12-07 22:18:00,1.52597,1.52597,1.52562,1.52571,56000001.0
2006-12-07 22:19:00,1.52583,1.526,1.52583,1.52587,32700000.0
2006-12-07 22:20:00,1.52592,1.52604,1.52577,1.52597,45400000.0
2006-12-07 22:21:00,1.5258,1.52581,1.52538,1.52575,44600000.0
2006-12-07 22:22:00,1.52597,1.52597,1.52572,1.52587,51800000.0
2006-12-07 22:23:00,1.52603,1.52609,1.52566,1.52566,37600000.0
2006-12-07 22:24:00,1.5258,1.5258,1.52553,1.52575,44600000.0
2006-12-07 22:25:00,1.52569,1.52583,1.52554,1.5257,32600000.0
2006-12-07 22:26:00,1.52557,1.52589,1.52557,1.52589,42400000.0
2006-12-07 22:27:00,1.52572,1.52584,1.5254,1.52572,22800000.0
2006-12-07 22:28:00,1.52559,1.52579,1.52549,1.52561,38200000.0
2006-12-07 22:29:00,1.52547,1.52564,1.52541,1.52563,37800000.0
2006-12-07 22:30:00,1.52562,1.52562,1.52528,1.52528,51900000.0
2006-12-07 22:31:00,1.52556,1.52565,1.52495,1.52565,27800000.0
2006-12-07 22:32:00,1.5256,1.52573,1.52554,1.52565,45700000.0
2006-12-07 22:33:00,1.5256,1.52572,1.52555,1.5257,40200000.0
2006-12-07 22:34:00,1.52564,1.52571,1.52535,1.52551,50500000.0
2006-12-07 22:35:00,1.52566,1.52582,1.52561,1.52561,40000000.0
2006-12-07 22:36:00,1.52575,1.52575,1.52495,1.52495,47000000.0
2006-12-07 22:37:00,1.52557,1.52578,1.52557,1.52567,43000000.0
2006-12-07 22:38:00,1.52559,1.52579,1.52557,1.52575,34800000.0
2006-12-07 22:39:00,1.5258,1.52592,1.52556,1.52556,18800000.0
2006-12-07 22:40:00,1.52558,1.52566,1.52523,1.52523,44600000.0
2006-12-07 22:41:00,1.52549,1.52586,1.52549,1.52586,30200000.0
2006-12-07 22:42:00,1.52586,1.52586,1.52562,1.52573,29600001.0
2006-12-07 22:43:00,1.52586,1.52593,1.52572,1.52584,32000000.0
2006-12-07 22:44:00,1.52561,1.52573,1.52554,1.52566,38800000.0
2006-12-07 22:45:00,1.52557,1.5259,1.52553,1.5259,33000000.0
2006-12-07 22:46:00,1.52586,1.52596,1.52572,1.52575,30600000.0
2006-12-07 22:47:00,1.52584,1.52593,1.52567,1.52593,47100000.0
2006-12-07 22:48:00,1.52575,1.52616,1.52575,1.52609,28000000.0
2006-12-07 22:49:00,1.52605,1.52639,1.52582,1.52628,26200000.0
2006-12-07 22:50:00,1.52648,1.52658,1.52627,1.52627,49600000.0
2006-12-07 22:51:00,1.52643,1.52652,1.52631,1.52647,23000000.0
2006-12-07 22:52:00,1.52625,1.52625,1.52575,1.52583,40500000.0
2006-12-07 22:53:00,1.52598,1.52615,1.52571,1.52605,80200001.0
2006-12-07 22:54:00,1.52598,1.52598,1.52574,1.52581,28400000.0
2006-12-07 22:55:00,1.52619,1.52619,1.52579,1.52579,31000000.0
2006-12-07 22:56:00,1.52595,1.52598,1.52582,1.52594,30600000.0
2006-12-07 22:57:00,1.52588,1.526,1.52565,1.52565,43400000.0
2006-12-07 22:58:00,1.5258,1.5258,1.52572,1.52574,21000000.0
2006-12-07 22:59:00,1.52599,1.5262,1.52588,1.52612,50600000.0
2006-12-07 23:00:00,1.52615,1.52625,1.52592,1.52592,29500000.0
2006-12-07 23:01:00,1.52597,1.5262,1.5258,1.5262,38300000.0
2006-12-07 23:02:00,1.52617,1.52661,1.52617,1.52661,28000000.0
2006-12-07 23:03:00,1.5268,1.5268,1.52647,1.52647,34700000.0
2006-12-07 23:04:00,1.52648,1.52672,1.52639,1.52668,54000001.0
2006-12-07 23:05:00,1.52652,1.52668,1.52647,1.52668,42800000.0
2006-12-07 23:06:00,1.52651,1.52651,1.52605,1.52641,41600000.0
2006-12-07 23:07:00,1.52629,1.52663,1.52629,1.52654,26000000.0
2006-12-07 23:08:00,1.52657,1.52669,1.52644,1.52651,36600000.0
2006-12-07 23:09:00,1.52651,1.52658,1.52636,1.52637,24000000.0
2006-12-07 23:10:00,1.52637,1.52655,1.52621,1.52638,53800001.0
2006-12-07 23:11:00,1.52649,1.52657,1.52643,1.52655,40600000.0
2006-12-07 23:12:00,1.52669,1.52685,1.52665,1.52677,42400000.0
2006-12-07 23:13:00,1.52597,1.52665,1.52597,1.52647,39000000.0
2006-12-07 23:14:00,1.52656,1.52659,1.52629,1.52659,29400000.0
2006-12-07 23:15:00,1.5266,1.52698,1.52619,1.52698,55700000.0
2006-12-07 23:16:00,1.527,1.527,1.52674,1.52691,40400000.0
2006-12-07 23:17:00,1.52704,1.52717,1.52698,1.52708,36200000.0
2006-12-07 23:18:00,1.52708,1.52713,1.52643,1.52665,53300000.0
2006-12-07 23:19:00,1.52662,1.52691,1.52662,1.52669,43100000.0
2006-12-07 23:20:00,1.52678,1.52681,1.52636,1.52667,42200001.0
2006-12-07 23:21:00,1.52676,1.52685,1.52645,1.5267,21600000.0
2006-12-07 23:22:00,1.52675,1.527,1.52658,1.527,32600000.0
2006-12-07 23:23:00,1.52696,1.52709,1.52686,1.52693,37400000.0
2006-12-07 23:24:00,1.52673,1.52679,1.52642,1.52642,46200000.0
2006-12-07 23:25:00,1.52663,1.52692,1.52663,1.52672,37400000.0
2006-12-07 23:26:00,1.52688,1.52706,1.5267,1.52706,44600001.0
2006-12-07 23:27:00,1.52689,1.5269,1.52676,1.52676,27800000.0
2006-12-07 23:28:00,1.52675,1.52684,1.52645,1.52646,66600000.0
2006-12-07 23:29:00,1.52667,1.52694,1.52648,1.52663,39600000.0
2006-12-07 23:30:00,1.52657,1.52687,1.52657,1.52669,27600000.0
2006-12-07 23:31:00,1.52675,1.52685,1.52646,1.52685,31300000.0
2006-12-07 23:32:00,1.52664,1.52686,1.52664,1.52685,50800000.0
2006-12-07 23:33:00,1.52677,1.52698,1.5267,1.52698,62200001.0
2006-12-07 23:34:00,1.52701,1.52701,1.52671,1.52671,62400000.0
2006-12-07 23:35:00,1.52685,1.52698,1.52669,1.52686,33500000.0
2006-12-07 23:36:00,1.52693,1.52694,1.52684,1.52684,42000001.0
2006-12-07 23:37:00,1.52679,1.52699,1.52674,1.52698,19000000.0
2006-12-07 23:38:00,1.52689,1.52699,1.52672,1.52685,42400000.0
2006-12-07 23:39:00,1.52672,1.52674,1.52659,1.52674,51000001.0
2006-12-07 23:40:00,1.52685,1.52688,1.52664,1.52666,44800000.0
2006-12-07 23:41:00,1.52669,1.52678,1.52624,1.52624,38800000.0
2006-12-07 23:42:00,1.52666,1.52666,1.52639,1.52647,27000000.0
2006-12-07 23:43:00,1.52678,1.52691,1.52643,1.52679,37800000.0
2006-12-07 23:44:00,1.52696,1.52705,1.52692,1.52699,54800000.0
2006-12-07 23:45:00,1.52675,1.52708,1.5266,1.52684,35600000.0
2006-12-07 23:46:00,1.52682,1.52714,1.52672,1.52714,78700001.0
2006-12-07 23:47:00,1.52711,1.52711,1.52674,1.52693,49100000.0
2006-12-07 23:48:00,1.527,1.52705,1.52683,1.52698,72000002.0
2006-12-07 23:49:00,1.52715,1.52731,1.52692,1.52708,50500000.0
2006-12-07 23:50:00,1.52708,1.52724,1.52684,1.52722,33200000.0
2006-12-07 23:51:00,1.52731,1.52731,1.52707,1.52725,29600000.0
2006-12-07 23:52:00,1.52731,1.52737,1.52701,1.52729,32200000.0
2006-12-07 23:53:00,1.52748,1.52748,1.5271,1.52747,36000000.0
2006-12-07 23:54:00,1.52746,1.52746,1.52654,1.52654,25600000.0
2006-12-07 23:55:00,1.52697,1.52708,1.52674,1.52703,49800000.0
2006-12-07 23:56:00,1.52702,1.52712,1.52683,1.52696,38100000.0
2006-12-07 23:57:00,1.52701,1.52711,1.52695,1.52708,31000000.0
2006-12-07 23:58:00,1.52698,1.5272,1.52666,1.5272,43400000.0
2006-12-07 23:59:00,1.52724,1.52724,1.52691,1.52691,45000000.0
2006-12-08 00:00:00,1.52651,1.52711,1.52651,1.52705,40200000.0
2006-12-08 00:01:00,1.52714,1.52745,1.5271,1.52723,60800001.0
2006-12-08 00:02:00,1.52698,1.527,1.52638,1.52661,59000000.0
2006-12-08 00:03:00,1.52652,1.52652,1.52629,1.52642,35100000.0
2006-12-08 00:04:00,1.52636,1.5268,1.52636,1.52679,24600000.0
2006-12-08 00:05:00,1.52672,1.52678,1.52643,1.52643,21800000.0
2006-12-08 00:06:00,1.52644,1.52676,1.52644,1.52676,31200000.0
2006-12-08 00:07:00,1.52674,1.52684,1.52638,1.5265,23600000.0
2006-12-08 00:08:00,1.52671,1.52684,1.52655,1.52674,38800000.0
2006-12-08 00:09:00,1.52663,1.52683,1.52653,1.52671,42600000.0
2006-12-08 00:10:00,1.52685,1.52685,1.52588,1.52591,45500001.0
2006-12-08 00:11:00,1.52607,1.52613,1.52572,1.52596,25400000.0
2006-12-08 00:12:00,1.52606,1.5261,1.52589,1.52598,37500000.0
2006-12-08 00:13:00,1.52614,1.52633,1.52576,1.52625,48500000.0
2006-12-08 00:14:00,1.52608,1.52628,1.526,1.52621,37600000.0
2006-12-08 00:15:00,1.52585,1.52612,1.52574,1.52574,38700000.0
2006-12-08 00:16:00,1.52589,1.52598,1.5258,1.52581,54900001.0
2006-12-08 00:17:00,1.52564,1.52622,1.52564,1.52622,33200000.0
2006-12-08 00:18:00,1.52632,1.52648,1.52616,1.52616,35200000.0
2006-12-08 00:19:00,1.5262,1.52639,1.52614,1.52639,40400000.0
2006-12-08 00:20:00,1.52657,1.52674,1.52626,1.52626,36600000.0
2006-12-08 00:21:00,1.52637,1.52637,1.52616,1.52624,35200000.0
2006-12-08 00:22:00,1.52608,1.5263,1.52608,1.52629,35600000.0
2006-12-08 00:23:00,1.52619,1.52633,1.52574,1.52616,32800000.0
2006-12-08 00:24:00,1.52635,1.52637,1.52612,1.52635,25600000.0
2006-12-08 00:25:00,1.52627,1.52642,1.52611,1.52628,65500000.0
2006-12-08 00:26:00,1.52635,1.52639,1.52616,1.52639,33800000.0
2006-12-08 00:27:00,1.52635,1.52635,1.52622,1.52627,29000000.0
2006-12-08 00:28:00,1.52634,1.52639,1.526,1.52616,40400000.0
2006-12-08 00:29:00,1.52614,1.52626,1.52605,1.52614,43400000.0
2006-12-08 00:30:00,1.52593,1.52647,1.52593,1.5264,45000000.0
2006-12-08 00:31:00,1.5266,1.52663,1.52647,1.52655,23600000.0
2006-12-08 00:32:00,1.52645,1.52673,1.52644,1.5265,24200000.0
2006-12-08 00:33:00,1.5268,1.52687,1.52655,1.52687,34000000.0
2006-12-08 00:34:00,1.52681,1.52696,1.52669,1.52669,35600000.0
2006-12-08 00:35:00,1.52705,1.52709,1.52692,1.52709,49600000.0
2006-12-08 00:36:00,1.52703,1.52703,1.52681,1.52684,26600000.0
2006-12-08 00:37:00,1.52687,1.52687,1.52671,1.52671,41100000.0
2006-12-08 00:38:00,1.52679,1.52691,1.5266,1.52666,37800000.0
2006-12-08 00:39:00,1.5268,1.52687,1.52657,1.52687,52000000.0
2006-12-08 00:40:00,1.52695,1.52704,1.52682,1.52694,30200000.0
2006-12-08 00:41:00,1.52695,1.52697,1.52667,1.52682,46000001.0
2006-12-08 00:42:00,1.52693,1.52705,1.52691,1.52701,42800001.0
2006-12-08 00:43:00,1.52675,1.52701,1.52649,1.52701,24700000.0
2006-12-08 00:44:00,1.52703,1.52713,1.52691,1.52694,34100000.0
2006-12-08 00:45:00,1.52711,1.52722,1.52706,1.52711,47000000.0
2006-12-08 00:46:00,1.52712,1.5272,1.52695,1.52714,44900000.0
2006-12-08 00:47:00,1.52707,1.52729,1.52707,1.52718,32800000.0
2006-12-08 00:48:00,1.52691,1.52728,1.52691,1.52713,32600000.0
2006-12-08 00:49:00,1.52726,1.52726,1.5269,1.52711,28800000.0
2006-12-08 00:50:00,1.52703,1.52719,1.5269,1.52695,40800000.0
2006-12-08 00:51:00,1.52699,1.52711,1.52689,1.52701,48400000.0
2006-12-08 00:52:00,1.52684,1.52704,1.52679,1.52696,50400001.0
2006-12-08 00:53:00,1.52671,1.52709,1.5267,1.52709,37400000.0
2006-12-08 00:54:00,1.52662,1.52709,1.52662,1.52709,25200000.0
2006-12-08 00:55:00,1.52709,1.52709,1.52667,1.52701,24000000.0
2006-12-08 00:56:00,1.52692,1.52701,1.52668,1.52681,50700000.0
2006-12-08 00:57:00,1.52689,1.52698,1.52674,1.52674,20500000.0
2006-12-08 00:58:00,1.52708,1.52708,1.52678,1.52678,48400000.0
2006-12-08 00:59:00,1.52726,1.52736,1.52716,1.52736,29000000.0
2006-12-08 01:00:00,1.52722,1.52722,1.52699,1.527,29600000.0
2006-12-08 01:01:00,1.52695,1.52695,1.52669,1.52676,43700000.0
2006-12-08 01:02:00,1.52691,1.52691,1.52645,1.52645,47100000.0
2006-12-08 01:03:00,1.5268,1.52698,1.52672,1.52689,29000000.0
2006-12-08 01:04:00,1.52718,1.52722,1.52715,1.52718,32200000.0
2006-12-08 01:05:00,1.52723,1.52729,1.5271,1.5271,32200000.0
2006-12-08 01:06:00,1.52714,1.52714,1.52676,1.52706,45800000.0
2006-12-08 01:07:00,1.52707,1.52713,1.52676,1.52682,41800000.0
2006-12-08 01:08:00,1.52703,1.52706,1.52663,1.52663,28000000.0
2006-12-08 01:09:00,1.52691,1.52694,1.52669,1.52694,30000000.0
2006-12-08 01:10:00,1.52688,1.52713,1.52671,1.52698,37100000.0
2006-12-08 01:11:00,1.52701,1.52711,1.5268,1.52692,28200000.0
2006-12-08 01:12:00,1.52678,1.52684,1.52646,1.52669,24600000.0
2006-12-08 01:13:00,1.52683,1.52687,1.52651,1.52687,52700000.0
2006-12-08 01:14:00,1.52665,1.52675,1.52648,1.52668,35200000.0
2006-12-08 01:15:00,1.52673,1.5269,1.52641,1.52673,30400000.0
2006-12-08 01:16:00,1.52662,1.52681,1.52655,1.52672,106000000.0
2006-12-08 01:17:00,1.52683,1.5269,1.52663,1.52688,40300000.0
2006-12-08 01:18:00,1.52688,1.52709,1.52667,1.52699,48600000.0
2006-12-08 01:19:00,1.52683,1.527,1.52677,1.52688,35400000.0
2006-12-08 01:20:00,1.52704,1.52712,1.5266,1.52709,35100000.0
2006-12-08 01:21:00,1.52691,1.52718,1.52691,1.52707,44600000.0
2006-12-08 01:22:00,1.52717,1.52723,1.52697,1.52715,34800000.0
2006-12-08 01:23:00,1.52705,1.52721,1.52689,1.52689,61600000.0
2006-12-08 01:24:00,1.52721,1.52726,1.52704,1.52715,19400000.0
2006-12-08 01:25:00,1.52701,1.52711,1.5267,1.52699,64800000.0
2006-12-08 01:26:00,1.52686,1.52696,1.52671,1.52674,24400000.0
2006-12-08 01:27:00,1.52677,1.52679,1.52653,1.52673,24600000.0
2006-12-08 01:28:00,1.52665,1.52686,1.5264,1.52686,47400000.0
2006-12-08 01:29:00,1.52687,1.52687,1.52663,1.52666,25600000.0
2006-12-08 01:30:00,1.52699,1.52699,1.52645,1.52682,43200000.0
2006-12-08 01:31:00,1.52676,1.52704,1.52674,1.52704,33000000.0
2006-12-08 01:32:00,1.52699,1.5271,1.52678,1.52685,38600000.0
2006-12-08 01:33:00,1.52679,1.52689,1.52666,1.52689,35200000.0
2006-12-08 01:34:00,1.52685,1.52688,1.52641,1.52676,30600000.0
2006-12-08 01:35:00,1.52681,1.52697,1.52653,1.52653,41900000.0
2006-12-08 01:36:00,1.52673,1.52684,1.52666,1.52666,31700000.0
2006-12-08 01:37:00,1.52665,1.52677,1.52634,1.52676,42200000.0
2006-12-08 01:38:00,1.52671,1.52693,1.52665,1.52693,40100000.0
2006-12-08 01:39:00,1.52684,1.52698,1.5265,1.52687,61200000.0
2006-12-08 01:40:00,1.52686,1.52687,1.52669,1.52673,32800000.0
2006-12-08 01:41:00,1.52662,1.5269,1.52657,1.52672,54400000.0
2006-12-08 01:42:00,1.52675,1.52677,1.5265,1.52667,19000000.0
2006-12-08 01:43:00,1.52675,1.52675,1.52616,1.5267,26400000.0
2006-12-08 01:44:00,1.52682,1.5269,1.52657,1.52684,47700001.0
2006-12-08 01:45:00,1.52683,1.52692,1.52671,1.52684,41600000.0
2006-12-08 01:47:00,1.52683,1.52698,1.5267,1.5267,35200000.0
2006-12-08 01:48:00,1.52685,1.52695,1.5265,1.5265,46200000.0
2006-12-08 01:49:00,1.52696,1.52709,1.52646,1.52691,33900000.0
2006-12-08 01:50:00,1.52686,1.52693,1.52649,1.52683,57700000.0
2006-12-08 01:51:00,1.52679,1.52685,1.52666,1.52666,42200000.0
2006-12-08 01:52:00,1.52685,1.527,1.52674,1.52674,24400000.0
2006-12-08 01:53:00,1.52689,1.52689,1.52676,1.52676,48800000.0
2006-12-08 01:54:00,1.52673,1.52716,1.52673,1.52712,32400000.0
2006-12-08 01:55:00,1.52709,1.52714,1.52689,1.52689,40000000.0
2006-12-08 01:56:00,1.52697,1.52716,1.52685,1.52686,37600000.0
2006-12-08 01:57:00,1.5269,1.52718,1.52687,1.52716,30800000.0
2006-12-08 01:58:00,1.52709,1.52709,1.52672,1.52678,68300000.0
2006-12-08 01:59:00,1.5272,1.52736,1.5271,1.52722,37600000.0
2006-12-08 02:00:00,1.52707,1.52731,1.52697,1.52704,51800000.0
2006-12-08 02:01:00,1.5268,1.52689,1.52675,1.52685,75800001.0
2006-12-08 02:02:00,1.52676,1.52719,1.52672,1.52703,99900000.0
2006-12-08 02:03:00,1.52708,1.52715,1.52693,1.52699,95000001.0
2006-12-08 02:04:00,1.52693,1.52702,1.52685,1.52685,58400001.0
2006-12-08 02:05:00,1.52691,1.527,1.52691,1.527,79000000.0
2006-12-08 02:06:00,1.52727,1.52741,1.52701,1.52741,85700000.0
2006-12-08 02:07:00,1.52733,1.52733,1.52687,1.52717,195100000.0
2006-12-08 02:08:00,1.52713,1.52725,1.52713,1.52725,60800001.0
2006-12-08 02:09:00,1.52721,1.52738,1.52691,1.52716,224100002.0
2006-12-08 02:10:00,1.52685,1.52721,1.52685,1.52685,141800000.0
2006-12-08 02:11:00,1.5268,1.5268,1.5266,1.52667,41400000.0
2006-12-08 02:12:00,1.52672,1.52684,1.5267,1.52684,44200000.0
2006-12-08 02:13:00,1.52679,1.52687,1.52671,1.52683,45000000.0
2006-12-08 02:14:00,1.52678,1.52679,1.52646,1.5267,132600000.0
2006-12-08 02:15:00,1.52655,1.52662,1.52637,1.5265,221200001.0
2006-12-08 02:16:00,1.52683,1.52685,1.52654,1.52658,54400000.0
2006-12-08 02:17:00,1.52639,1.52668,1.52604,1.52621,219900001.0
2006-12-08 02:18:00,1.52646,1.52657,1.52587,1.52636,30000000.0
2006-12-08 02:19:00,1.52649,1.52675,1.52636,1.52641,54600000.0
2006-12-08 02:20:00,1.52652,1.5268,1.52652,1.52662,43000000.0
2006-12-08 02:21:00,1.52634,1.52669,1.52633,1.52666,70700000.0
2006-12-08 02:22:00,1.52641,1.52644,1.52637,1.5264,32800000.0
2006-12-08 02:23:00,1.52656,1.52658,1.52639,1.52639,29000000.0
2006-12-08 02:24:00,1.52622,1.52643,1.52614,1.52629,45200000.0
2006-12-08 02:25:00,1.52618,1.52629,1.526,1.52616,97100000.0
2006-12-08 02:26:00,1.52618,1.52669,1.5261,1.52669,99100000.0
2006-12-08 02:27:00,1.52683,1.52683,1.52656,1.52669,55400000.0
2006-12-08 02:28:00,1.52676,1.5269,1.52674,1.52679,62300000.0
2006-12-08 02:29:00,1.52696,1.52705,1.52676,1.52692,55000000.0
2006-12-08 02:30:00,1.5271,1.5271,1.52677,1.5268,34100000.0
2006-12-08 02:31:00,1.52656,1.52667,1.52646,1.52649,41800000.0
2006-12-08 02:32:00,1.52673,1.52689,1.5266,1.52689,35000000.0
2006-12-08 02:33:00,1.52668,1.52678,1.52659,1.52672,221100001.0
2006-12-08 02:34:00,1.52711,1.52711,1.52694,1.52694,54600000.0
2006-12-08 02:35:00,1.52689,1.52695,1.52639,1.52648,85100000.0
2006-12-08 02:36:00,1.52683,1.5272,1.52683,1.5272,23400000.0
2006-12-08 02:37:00,1.5269,1.52697,1.52661,1.52661,82800000.0
2006-12-08 02:38:00,1.52672,1.52676,1.52667,1.52676,41200000.0
2006-12-08 02:39:00,1.52662,1.52667,1.52657,1.52667,49900001.0
2006-12-08 02:40:00,1.52677,1.52686,1.52667,1.52682,54600001.0
2006-12-08 02:41:00,1.52686,1.52691,1.52673,1.52673,40600001.0
2006-12-08 02:42:00,1.52679,1.52679,1.52662,1.52669,62300000.0
2006-12-08 02:43:00,1.52673,1.52674,1.52665,1.52674,40400000.0
2006-12-08 02:44:00,1.52682,1.52691,1.52665,1.52683,37600000.0
2006-12-08 02:45:00,1.52643,1.5266,1.52633,1.52644,45100000.0
2006-12-08 02:46:00,1.52631,1.52645,1.52619,1.52624,127400000.0
2006-12-08 02:47:00,1.52672,1.52691,1.52633,1.5268,194000000.0
2006-12-08 02:48:00,1.52678,1.5268,1.52657,1.52678,116200000.0
2006-12-08 02:49:00,1.52663,1.52671,1.52632,1.52642,48100000.0
2006-12-08 02:50:00,1.52668,1.52685,1.52637,1.52683,113300000.0
2006-12-08 02:51:00,1.52651,1.52682,1.52649,1.52657,76000000.0
2006-12-08 02:52:00,1.52681,1.52684,1.52665,1.52677,25800000.0
2006-12-08 02:53:00,1.52688,1.52693,1.52662,1.52676,30600000.0
2006-12-08 02:54:00,1.52681,1.52713,1.5268,1.5268,44200000.0
2006-12-08 02:55:00,1.52687,1.52694,1.52656,1.52662,25000000.0
2006-12-08 02:56:00,1.52658,1.52658,1.52646,1.52649,92900002.0
2006-12-08 02:57:00,1.52657,1.52657,1.52641,1.52641,41200000.0
2006-12-08 02:58:00,1.52638,1.52666,1.52638,1.52653,60500000.0
2006-12-08 02:59:00,1.52658,1.52665,1.52642,1.52642,55900000.0
2006-12-08 03:00:00,1.52654,1.52676,1.52653,1.52673,134400000.0
2006-12-08 03:01:00,1.52674,1.52674,1.52643,1.52654,52200000.0
2006-12-08 03:02:00,1.52656,1.52661,1.5265,1.52661,35200000.0
2006-12-08 03:03:00,1.5266,1.52673,1.5265,1.52673,44600000.0
2006-12-08 03:04:00,1.52678,1.5272,1.52658,1.52673,51600000.0
2006-12-08 03:05:00,1.52665,1.52673,1.5266,1.52668,42900000.0
2006-12-08 03:06:00,1.52667,1.52672,1.52646,1.52659,65800000.0
2006-12-08 03:07:00,1.52649,1.52689,1.52644,1.52673,82300000.0
2006-12-08 03:08:00,1.52667,1.52691,1.52652,1.52652,53600000.0
2006-12-08 03:09:00,1.5268,1.52695,1.52651,1.52687,49000000.0
2006-12-08 03:10:00,1.52622,1.52678,1.52622,1.52678,25000000.0
2006-12-08 03:11:00,1.52642,1.52642,1.52612,1.52617,43300000.0
2006-12-08 03:12:00,1.52625,1.52656,1.52594,1.5263,30200000.0
2006-12-08 03:13:00,1.52583,1.5261,1.52579,1.52605,37200000.0
2006-12-08 03:14:00,1.52603,1.52624,1.52571,1.526,41000000.0
2006-12-08 03:15:00,1.52564,1.52607,1.52564,1.52607,26000000.0
2006-12-08 03:16:00,1.52609,1.52612,1.52583,1.52605,24400000.0
2006-12-08 03:17:00,1.52607,1.52614,1.52566,1.52614,53200001.0
2006-12-08 03:18:00,1.52598,1.52602,1.52566,1.52602,23400000.0
2006-12-08 03:19:00,1.52606,1.52617,1.52593,1.52612,38900000.0
2006-12-08 03:20:00,1.52568,1.52622,1.52566,1.52622,38200000.0
2006-12-08 03:21:00,1.52611,1.52613,1.52591,1.52591,32800000.0
2006-12-08 03:22:00,1.5259,1.52604,1.52583,1.52593,61300000.0
2006-12-08 03:23:00,1.52611,1.52615,1.52603,1.52611,84800000.0
2006-12-08 03:24:00,1.52628,1.52636,1.52627,1.52631,125600003.0
2006-12-08 03:25:00,1.52689,1.52689,1.52654,1.52662,30100000.0
2006-12-08 03:26:00,1.52638,1.52642,1.52622,1.52633,119100001.0
2006-12-08 03:27:00,1.52643,1.52652,1.52629,1.52652,81300000.0
2006-12-08 03:28:00,1.52654,1.52663,1.52651,1.52661,46800000.0
2006-12-08 03:29:00,1.52659,1.52665,1.52656,1.52663,35200000.0
2006-12-08 03:30:00,1.52661,1.52665,1.52639,1.52655,79500000.0
2006-12-08 03:31:00,1.52656,1.52691,1.52656,1.52689,37800000.0
2006-12-08 03:32:00,1.52671,1.52687,1.52659,1.52662,21800000.0
2006-12-08 03:33:00,1.52648,1.52658,1.52648,1.52655,53600000.0
2006-12-08 03:34:00,1.52674,1.52684,1.52643,1.52652,59200000.0
2006-12-08 03:35:00,1.52669,1.52679,1.52656,1.52667,85100000.0
2006-12-08 03:36:00,1.52683,1.52713,1.52669,1.52709,47000000.0
2006-12-08 03:37:00,1.52711,1.52728,1.52691,1.52713,29800000.0
2006-12-08 03:38:00,1.52716,1.52738,1.5271,1.52714,35900000.0
2006-12-08 03:39:00,1.52671,1.52671,1.52657,1.52658,65200000.0
2006-12-08 03:40:00,1.5266,1.52712,1.5266,1.52694,143900001.0
2006-12-08 03:41:00,1.52688,1.52714,1.52688,1.52714,70400000.0
2006-12-08 03:42:00,1.52707,1.52718,1.52707,1.52712,72200000.0
2006-12-08 03:43:00,1.52699,1.52714,1.52699,1.52714,32800000.0
2006-12-08 03:44:00,1.52678,1.52697,1.5267,1.52694,30400000.0
2006-12-08 03:45:00,1.52702,1.52722,1.52698,1.52722,31100000.0
2006-12-08 03:46:00,1.52682,1.52685,1.52664,1.52664,41800001.0
2006-12-08 03:47:00,1.52676,1.52683,1.52666,1.52666,33800000.0
2006-12-08 03:48:00,1.52693,1.52708,1.52674,1.52691,31600000.0
2006-12-08 03:49:00,1.52682,1.52682,1.52623,1.52627,42200000.0
2006-12-08 03:50:00,1.52648,1.52648,1.52612,1.52622,104600000.0
2006-12-08 03:51:00,1.52641,1.52646,1.52637,1.52645,36000000.0
2006-12-08 03:52:00,1.52645,1.52645,1.52593,1.5261,99400000.0
2006-12-08 03:53:00,1.52602,1.52609,1.52571,1.52601,48600000.0
2006-12-08 03:54:00,1.52597,1.52627,1.52589,1.52589,18000000.0
2006-12-08 03:55:00,1.52632,1.52643,1.52616,1.52643,39800001.0
2006-12-08 03:56:00,1.5263,1.52633,1.52621,1.52621,38300001.0
2006-12-08 03:57:00,1.52574,1.52587,1.52572,1.52583,177100000.0
2006-12-08 03:58:00,1.52571,1.52642,1.52565,1.52568,253900000.0
2006-12-08 03:59:00,1.52602,1.52628,1.52599,1.52616,205800000.0
2006-12-08 04:00:00,1.52604,1.5261,1.52581,1.52588,67800000.0
2006-12-08 04:01:00,1.52591,1.52621,1.52579,1.5262,146600000.0
2006-12-08 04:02:00,1.52612,1.52617,1.52567,1.52569,114800000.0
2006-12-08 04:03:00,1.52585,1.52585,1.52563,1.52585,81100000.0
2006-12-08 04:04:00,1.5257,1.52603,1.52568,1.52598,147400000.0
2006-12-08 04:05:00,1.52606,1.52693,1.52606,1.52655,186100000.0
2006-12-08 04:06:00,1.52598,1.52651,1.52593,1.52612,110400000.0
2006-12-08 04:07:00,1.52616,1.52618,1.52593,1.52593,141300000.0
2006-12-08 04:08:00,1.52621,1.52622,1.52614,1.52614,19200000.0
2006-12-08 04:09:00,1.5263,1.5263,1.52601,1.52617,38200000.0
2006-12-08 04:10:00,1.52609,1.52623,1.52589,1.52606,165600003.0
2006-12-08 04:11:00,1.52615,1.52634,1.52588,1.52602,49400000.0
2006-12-08 04:12:00,1.52596,1.52614,1.52596,1.52609,96700000.0
2006-12-08 04:13:00,1.52608,1.52617,1.52598,1.5261,60000000.0
2006-12-08 04:14:00,1.52623,1.52631,1.52621,1.52628,97200000.0
2006-12-08 04:15:00,1.52631,1.52654,1.52628,1.52648,77300000.0
2006-12-08 04:16:00,1.52643,1.52651,1.52616,1.52621,128600000.0
2006-12-08 04:17:00,1.52633,1.52641,1.52627,1.52641,47200000.0
2006-12-08 04:18:00,1.52637,1.52654,1.52628,1.52635,162000000.0
2006-12-08 04:19:00,1.52636,1.52637,1.52624,1.52635,61200000.0
2006-12-08 04:20:00,1.52627,1.52661,1.52627,1.52632,173800000.0
2006-12-08 04:21:00,1.52635,1.52646,1.52623,1.52623,51800000.0
2006-12-08 04:22:00,1.52632,1.52682,1.52632,1.52681,43200000.0
2006-12-08 04:23:00,1.52646,1.52646,1.52637,1.52637,36500000.0
2006-12-08 04:24:00,1.52637,1.52642,1.52626,1.52626,137900000.0
2006-12-08 04:25:00,1.52619,1.5266,1.52608,1.52642,189100001.0
2006-12-08 04:26:00,1.52634,1.52651,1.52624,1.52633,138600000.0
2006-12-08 04:27:00,1.5264,1.52654,1.52631,1.52631,98300000.0
2006-12-08 04:28:00,1.52648,1.52657,1.52632,1.52632,49400000.0
2006-12-08 04:29:00,1.52615,1.52633,1.52592,1.52613,90300000.0
2006-12-08 04:30:00,1.52578,1.52616,1.52563,1.52584,84400001.0
2006-12-08 04:31:00,1.5256,1.52575,1.52536,1.52561,34900000.0
2006-12-08 04:32:00,1.52567,1.52573,1.52553,1.52573,39800000.0
2006-12-08 04:33:00,1.52599,1.52617,1.52588,1.52588,57600000.0
2006-12-08 04:34:00,1.52583,1.52584,1.52568,1.52582,31400000.0
2006-12-08 04:35:00,1.52569,1.52576,1.52561,1.52561,64600000.0
2006-12-08 04:36:00,1.52582,1.52592,1.52519,1.52583,171100000.0
2006-12-08 04:37:00,1.52565,1.52584,1.52528,1.52565,171000003.0
2006-12-08 04:38:00,1.52578,1.52584,1.52571,1.52581,45600000.0
2006-12-08 04:39:00,1.52566,1.52568,1.52548,1.52548,56800000.0
2006-12-08 04:40:00,1.52553,1.52587,1.52553,1.52587,40000000.0
2006-12-08 04:41:00,1.52573,1.52593,1.52563,1.52577,64600001.0
2006-12-08 04:42:00,1.52554,1.5257,1.5255,1.5257,76800000.0
2006-12-08 04:43:00,1.52558,1.52558,1.52554,1.52558,70600000.0
2006-12-08 04:44:00,1.52561,1.52607,1.52561,1.52598,44800000.0
2006-12-08 04:45:00,1.52575,1.52575,1.52525,1.52548,55500000.0
2006-12-08 04:46:00,1.52546,1.52556,1.52546,1.52548,49400000.0
2006-12-08 04:47:00,1.52555,1.52594,1.52555,1.52593,102500000.0
2006-12-08 04:48:00,1.52556,1.52588,1.52556,1.52577,50200000.0
2006-12-08 04:49:00,1.52564,1.52564,1.52523,1.52531,75200000.0
2006-12-08 04:50:00,1.52575,1.52582,1.52566,1.52572,38400000.0
2006-12-08 04:51:00,1.52522,1.52522,1.52483,1.52483,22800000.0
2006-12-08 04:52:00,1.52496,1.52564,1.52494,1.52529,36900000.0
2006-12-08 04:53:00,1.52513,1.52538,1.52501,1.52506,37200000.0
2006-12-08 04:54:00,1.52485,1.52518,1.52485,1.52505,50500000.0
2006-12-08 04:55:00,1.52541,1.52549,1.52507,1.52549,28000000.0
2006-12-08 04:56:00,1.52519,1.5258,1.52519,1.52548,30800000.0
2006-12-08 04:57:00,1.52525,1.52567,1.52525,1.52529,27800000.0
2006-12-08 04:58:00,1.52533,1.52568,1.52524,1.52559,38200000.0
2006-12-08 04:59:00,1.52526,1.52526,1.52491,1.52491,157800001.0
2006-12-08 05:00:00,1.52532,1.52532,1.52511,1.52529,36600000.0
2006-12-08 05:01:00,1.52517,1.52553,1.52517,1.52553,25600000.0
2006-12-08 05:02:00,1.52535,1.52546,1.52518,1.52546,25800000.0
2006-12-08 05:03:00,1.52528,1.52551,1.52517,1.52525,151400000.0
2006-12-08 05:04:00,1.52525,1.52546,1.52523,1.52546,229800000.0
2006-12-08 05:05:00,1.5256,1.5256,1.52538,1.52538,166400000.0
2006-12-08 05:06:00,1.52541,1.52546,1.52521,1.52538,206100001.0
2006-12-08 05:07:00,1.52507,1.5255,1.52507,1.52528,290300000.0
2006-12-08 05:08:00,1.52551,1.52554,1.52528,1.52532,265200000.0
2006-12-08 05:09:00,1.52535,1.52582,1.52535,1.5254,197100000.0
2006-12-08 05:10:00,1.52527,1.52552,1.52527,1.52547,250700000.0
2006-12-08 05:11:00,1.5254,1.52555,1.52534,1.5254,114600000.0
2006-12-08 05:12:00,1.5254,1.52545,1.52535,1.52535,137900000.0
2006-12-08 05:13:00,1.52528,1.52549,1.52526,1.52538,156200002.0
2006-12-08 05:14:00,1.52532,1.52537,1.5252,1.52522,270400002.0
2006-12-08 05:15:00,1.52539,1.52554,1.52531,1.52546,47200000.0
2006-12-08 05:16:00,1.52531,1.52548,1.52517,1.5253,200800000.0
2006-12-08 05:17:00,1.52532,1.52553,1.52518,1.52541,137000000.0
2006-12-08 05:18:00,1.52566,1.52577,1.52555,1.52574,315000004.0
2006-12-08 05:19:00,1.52547,1.52576,1.52537,1.52537,296500000.0
2006-12-08 05:20:00,1.52536,1.5256,1.52532,1.52548,275100001.0
2006-12-08 05:21:00,1.52552,1.5259,1.52544,1.52554,332800000.0
2006-12-08 05:22:00,1.52556,1.52565,1.52552,1.52557,205000000.0
2006-12-08 05:23:00,1.52545,1.52562,1.52544,1.52549,128000000.0
2006-12-08 05:24:00,1.52543,1.52546,1.52537,1.52541,180900000.0
2006-12-08 05:25:00,1.52551,1.52579,1.5253,1.52532,280400001.0
2006-12-08 05:26:00,1.52527,1.52541,1.52527,1.52541,98500000.0
2006-12-08 05:27:00,1.52577,1.52601,1.52551,1.52574,223400001.0
2006-12-08 05:28:00,1.52567,1.52575,1.52533,1.52571,219300000.0
2006-12-08 05:29:00,1.52574,1.52589,1.52551,1.52556,263400001.0
2006-12-08 05:30:00,1.52546,1.52565,1.52538,1.52547,206300001.0
2006-12-08 05:31:00,1.52554,1.52586,1.52554,1.5257,68700000.0
2006-12-08 05:32:00,1.52586,1.52593,1.52574,1.52578,171600000.0
2006-12-08 05:33:00,1.52568,1.52575,1.52555,1.52569,222500000.0
2006-12-08 05:34:00,1.52558,1.52578,1.52542,1.52545,238400002.0
2006-12-08 05:35:00,1.52569,1.5258,1.52562,1.52576,26000000.0
2006-12-08 05:36:00,1.52553,1.52562,1.52539,1.52555,210700000.0
2006-12-08 05:37:00,1.52538,1.52573,1.52538,1.52561,212100000.0
2006-12-08 05:38:00,1.52565,1.5259,1.52565,1.52571,191100002.0
2006-12-08 05:39:00,1.52569,1.52586,1.52564,1.5257,176800000.0
2006-12-08 05:40:00,1.52554,1.52596,1.52551,1.52567,192300000.0
2006-12-08 05:41:00,1.52556,1.52581,1.52552,1.52562,122500000.0
2006-12-08 05:42:00,1.52572,1.52584,1.52563,1.52584,221800000.0
2006-12-08 05:43:00,1.5257,1.52572,1.52554,1.52558,131800001.0
2006-12-08 05:44:00,1.52555,1.52574,1.52544,1.52554,123500000.0
2006-12-08 05:45:00,1.52562,1.52625,1.52562,1.52608,157500000.0
2006-12-08 05:46:00,1.52618,1.52633,1.52608,1.52618,184100001.0
2006-12-08 05:47:00,1.52618,1.52623,1.52603,1.5262,240500001.0
2006-12-08 05:48:00,1.52598,1.52622,1.52589,1.52602,261900000.0
2006-12-08 05:49:00,1.52603,1.52608,1.52576,1.52588,238200000.0
2006-12-08 05:50:00,1.52594,1.52637,1.52592,1.52607,275100000.0
2006-12-08 05:51:00,1.52611,1.52622,1.52597,1.52597,178200000.0
2006-12-08 05:52:00,1.52592,1.52616,1.52592,1.52609,154100000.0
2006-12-08 05:53:00,1.5261,1.52617,1.52591,1.52591,129300000.0
2006-12-08 05:54:00,1.52605,1.52652,1.52605,1.52652,209700001.0
2006-12-08 05:55:00,1.52645,1.52655,1.52625,1.52625,236700002.0
2006-12-08 05:56:00,1.52624,1.52668,1.5262,1.5263,147300001.0
2006-12-08 05:57:00,1.52636,1.52643,1.52618,1.52619,193900000.0
2006-12-08 05:58:00,1.52619,1.52627,1.52607,1.52607,142400002.0
2006-12-08 05:59:00,1.52616,1.52616,1.52599,1.52603,87400001.0
2006-12-08 06:00:00,1.52615,1.52621,1.52609,1.52616,234800000.0
2006-12-08 06:01:00,1.52628,1.52632,1.52613,1.52623,172500001.0
2006-12-08 06:02:00,1.52624,1.52648,1.5262,1.52642,278500000.0
2006-12-08 06:03:00,1.52654,1.52662,1.52643,1.52657,48600000.0
2006-12-08 06:04:00,1.52648,1.52649,1.52637,1.52641,157500000.0
2006-12-08 06:05:00,1.52629,1.52669,1.52629,1.52655,398600000.0
2006-12-08 06:06:00,1.52653,1.52669,1.52652,1.52661,70800000.0
2006-12-08 06:07:00,1.52665,1.52668,1.52643,1.52663,318800001.0
2006-12-08 06:08:00,1.52656,1.52675,1.52654,1.52661,496700000.0
2006-12-08 06:09:00,1.52648,1.52687,1.52644,1.52663,369700000.0
2006-12-08 06:10:00,1.52657,1.52671,1.52648,1.52648,333100000.0
2006-12-08 06:11:00,1.5265,1.5266,1.52642,1.52655,458600001.0
2006-12-08 06:12:00,1.5265,1.52676,1.5264,1.52676,270100001.0
2006-12-08 06:13:00,1.52669,1.52679,1.52641,1.52641,311900001.0
2006-12-08 06:14:00,1.52663,1.5269,1.52652,1.52663,350400000.0
2006-12-08 06:15:00,1.52649,1.52664,1.52645,1.52656,124900000.0
2006-12-08 06:16:00,1.52656,1.52671,1.52647,1.52671,184100000.0
2006-12-08 06:17:00,1.52652,1.52668,1.52649,1.52649,155700000.0
2006-12-08 06:18:00,1.52656,1.52677,1.52654,1.52656,268700000.0
2006-12-08 06:19:00,1.52654,1.52672,1.52654,1.52669,194000000.0
2006-12-08 06:20:00,1.52653,1.52668,1.52643,1.52646,304800001.0
2006-12-08 06:21:00,1.5266,1.52673,1.52651,1.52667,243400001.0
2006-12-08 06:22:00,1.52666,1.52692,1.52661,1.52669,332800003.0
2006-12-08 06:23:00,1.5265,1.52665,1.52645,1.52664,297100000.0
2006-12-08 06:24:00,1.52663,1.52675,1.52652,1.52662,295600000.0
2006-12-08 06:25:00,1.52663,1.52681,1.52662,1.52669,240600000.0
2006-12-08 06:26:00,1.52673,1.52688,1.52661,1.52678,329400000.0
2006-12-08 06:27:00,1.52671,1.52684,1.52659,1.52676,357000001.0
2006-12-08 06:28:00,1.52677,1.5269,1.52661,1.52672,399300002.0
2006-12-08 06:29:00,1.52673,1.52687,1.52662,1.52671,90400000.0
2006-12-08 06:30:00,1.52669,1.52691,1.52666,1.52677,297500001.0
2006-12-08 06:31:00,1.52676,1.5269,1.52665,1.52681,151400001.0
2006-12-08 06:32:00,1.52684,1.52698,1.52683,1.52683,180600000.0
2006-12-08 06:33:00,1.52684,1.52705,1.52679,1.5269,272900000.0
2006-12-08 06:34:00,1.5269,1.52705,1.52685,1.527,240000001.0
2006-12-08 06:35:00,1.52681,1.52707,1.52666,1.52685,141400000.0
2006-12-08 06:36:00,1.5267,1.52672,1.52654,1.5266,69800000.0
2006-12-08 06:37:00,1.52658,1.52665,1.52647,1.52651,191900000.0
2006-12-08 06:38:00,1.52661,1.52679,1.52652,1.52652,123100000.0
2006-12-08 06:39:00,1.52657,1.52664,1.52642,1.52644,19400000.0
2006-12-08 06:40:00,1.52633,1.52638,1.52615,1.52627,130900000.0
2006-12-08 06:41:00,1.52625,1.52638,1.52608,1.5263,172800000.0
2006-12-08 06:42:00,1.52628,1.52636,1.52607,1.52621,256600001.0
2006-12-08 06:43:00,1.52589,1.526,1.52584,1.5259,125100000.0
2006-12-08 06:44:00,1.52624,1.52624,1.52582,1.52589,335000002.0
2006-12-08 06:45:00,1.52588,1.52597,1.52578,1.52597,264600000.0
2006-12-08 06:46:00,1.52593,1.52603,1.5258,1.52597,214800001.0
2006-12-08 06:47:00,1.5262,1.5262,1.52584,1.52584,308500002.0
2006-12-08 06:48:00,1.52581,1.52604,1.5258,1.52594,47200000.0
2006-12-08 06:49:00,1.52566,1.52581,1.52544,1.52565,256500000.0
2006-12-08 06:50:00,1.52579,1.52579,1.52551,1.52558,48100000.0
2006-12-08 06:51:00,1.5258,1.5258,1.52538,1.52565,28200000.0
2006-12-08 06:52:00,1.52552,1.52568,1.52552,1.52553,205400000.0
2006-12-08 06:53:00,1.5254,1.52558,1.52529,1.52531,244200001.0
2006-12-08 06:54:00,1.52527,1.52563,1.52527,1.52546,441900001.0
2006-12-08 06:55:00,1.52545,1.52545,1.52523,1.52533,389700003.0
2006-12-08 06:56:00,1.52548,1.52548,1.52535,1.52542,35300000.0
2006-12-08 06:57:00,1.52552,1.52562,1.52552,1.52562,85500000.0
2006-12-08 06:58:00,1.52568,1.52585,1.52559,1.52581,216600001.0
2006-12-08 06:59:00,1.52579,1.52597,1.52571,1.5258,337000001.0
2006-12-08 07:00:00,1.52589,1.52589,1.5255,1.5255,134900000.0
2006-12-08 07:01:00,1.5253,1.52549,1.52529,1.52537,310200000.0
2006-12-08 07:02:00,1.5253,1.52543,1.52519,1.52522,368200000.0
2006-12-08 07:03:00,1.5252,1.52525,1.52503,1.52524,152100002.0
2006-12-08 07:04:00,1.52526,1.52533,1.52513,1.52518,315700003.0
2006-12-08 07:05:00,1.52529,1.52535,1.52508,1.52525,112500001.0
2006-12-08 07:06:00,1.52543,1.52563,1.52537,1.52551,188600000.0
2006-12-08 07:07:00,1.52552,1.52562,1.5254,1.52555,211400001.0
2006-12-08 07:08:00,1.52556,1.52561,1.52537,1.52547,265500001.0
2006-12-08 07:09:00,1.52551,1.52561,1.52533,1.52537,228100002.0
2006-12-08 07:10:00,1.52537,1.52543,1.52519,1.5253,436100000.0
2006-12-08 07:11:00,1.52533,1.52542,1.52525,1.52531,369600001.0
2006-12-08 07:12:00,1.52532,1.52552,1.52528,1.52552,294900001.0
2006-12-08 07:13:00,1.5255,1.52551,1.5253,1.52537,290400001.0
2006-12-08 07:14:00,1.52542,1.52556,1.52531,1.52534,515500001.0
2006-12-08 07:15:00,1.5255,1.5255,1.5252,1.52543,212000000.0
2006-12-08 07:16:00,1.52531,1.52542,1.52519,1.52531,201500000.0
2006-12-08 07:17:00,1.52535,1.5254,1.52517,1.52518,233200001.0
2006-12-08 07:18:00,1.52516,1.52539,1.5251,1.52519,413200000.0
2006-12-08 07:19:00,1.52514,1.52525,1.52487,1.52513,350800002.0
2006-12-08 07:20:00,1.52514,1.52521,1.52473,1.52509,430300002.0
2006-12-08 07:21:00,1.52517,1.52548,1.52512,1.52521,255700001.0
2006-12-08 07:22:00,1.52537,1.52556,1.52531,1.52549,302600000.0
2006-12-08 07:23:00,1.52555,1.5258,1.52537,1.52573,523600002.0
2006-12-08 07:24:00,1.52575,1.52592,1.52568,1.5258,279500000.0
2006-12-08 07:25:00,1.52588,1.52627,1.52588,1.52627,421600001.0
2006-12-08 07:26:00,1.52621,1.52641,1.52614,1.52633,298200000.0
2006-12-08 07:27:00,1.52631,1.52641,1.52614,1.52628,145600000.0
2006-12-08 07:28:00,1.5263,1.52632,1.5262,1.52625,267100000.0
2006-12-08 07:29:00,1.52614,1.52623,1.52588,1.52593,226800002.0
2006-12-08 07:30:00,1.52597,1.52609,1.52588,1.52603,544700001.0
2006-12-08 07:31:00,1.52594,1.52618,1.52594,1.52606,250500000.0
2006-12-08 07:32:00,1.52611,1.52627,1.52597,1.526,441000001.0
2006-12-08 07:33:00,1.52592,1.5261,1.52585,1.52596,372500001.0
2006-12-08 07:34:00,1.52602,1.52614,1.52595,1.52609,277900001.0
2006-12-08 07:35:00,1.52598,1.52614,1.52598,1.52606,286000000.0
2006-12-08 07:36:00,1.52603,1.52611,1.52584,1.52609,466800004.0
2006-12-08 07:37:00,1.52602,1.52614,1.52589,1.52595,239100001.0
2006-12-08 07:38:00,1.52598,1.52616,1.52598,1.52611,20800000.0
2006-12-08 07:39:00,1.52601,1.52612,1.52589,1.52602,426600000.0
2006-12-08 07:40:00,1.52592,1.52599,1.52574,1.52579,324000002.0
2006-12-08 07:41:00,1.52576,1.52595,1.52571,1.52578,682700003.0
2006-12-08 07:42:00,1.52587,1.52603,1.52576,1.52577,329600001.0
2006-12-08 07:43:00,1.52571,1.52589,1.52566,1.52583,231200000.0
2006-12-08 07:44:00,1.52588,1.52603,1.52584,1.52595,370000000.0
2006-12-08 07:45:00,1.52603,1.52622,1.52595,1.52599,335800000.0
2006-12-08 07:46:00,1.52608,1.52623,1.52597,1.52597,446400001.0
2006-12-08 07:47:00,1.52596,1.52629,1.52591,1.52598,701100003.0
2006-12-08 07:48:00,1.52589,1.52608,1.52581,1.5259,724100005.0
2006-12-08 07:49:00,1.52593,1.52609,1.52577,1.52585,737800005.0
2006-12-08 07:50:00,1.52586,1.52607,1.52578,1.52589,556800001.0
2006-12-08 07:51:00,1.52605,1.52616,1.52583,1.52607,602100000.0
2006-12-08 07:52:00,1.52606,1.52606,1.52586,1.52587,347400000.0
2006-12-08 07:53:00,1.5258,1.52605,1.52557,1.52595,616800002.0
2006-12-08 07:54:00,1.52599,1.52621,1.52594,1.52604,367600000.0
2006-12-08 07:55:00,1.52606,1.52611,1.52581,1.52599,381700000.0
2006-12-08 07:56:00,1.52604,1.52621,1.52591,1.52608,712000001.0
2006-12-08 07:57:00,1.52604,1.5262,1.52587,1.52596,605400003.0
2006-12-08 07:58:00,1.52598,1.52615,1.52587,1.52598,639800001.0
2006-12-08 07:59:00,1.52606,1.52614,1.52592,1.52597,496800001.0
2006-12-08 08:00:00,1.52602,1.52616,1.5259,1.52603,348800000.0
2006-12-08 08:01:00,1.52596,1.52633,1.52593,1.52603,499000002.0
2006-12-08 08:02:00,1.52616,1.52626,1.52601,1.52626,261700002.0
2006-12-08 08:03:00,1.52631,1.52644,1.52621,1.52623,393400000.0
2006-12-08 08:04:00,1.52626,1.52644,1.52621,1.52643,381200000.0
2006-12-08 08:05:00,1.52632,1.52641,1.5262,1.5262,371900000.0
2006-12-08 08:06:00,1.52635,1.52635,1.52585,1.52606,669000000.0
2006-12-08 08:07:00,1.52596,1.52616,1.52591,1.5261,445400000.0
2006-12-08 08:08:00,1.5262,1.52636,1.52615,1.52635,394600000.0
2006-12-08 08:09:00,1.5262,1.52639,1.52608,1.52622,533300001.0
2006-12-08 08:10:00,1.526,1.5262,1.526,1.526,227400000.0
2006-12-08 08:11:00,1.52622,1.52631,1.52598,1.52608,227400000.0
2006-12-08 08:12:00,1.52603,1.5262,1.52592,1.52609,399200001.0
2006-12-08 08:13:00,1.5262,1.52634,1.5261,1.52624,223200000.0
2006-12-08 08:14:00,1.52611,1.52618,1.52601,1.52607,104500000.0
2006-12-08 08:15:00,1.52589,1.52607,1.52583,1.52599,283700000.0
2006-12-08 08:16:00,1.52597,1.52604,1.52587,1.5259,303500002.0
2006-12-08 08:17:00,1.52587,1.526,1.52563,1.52574,274300001.0
2006-12-08 08:18:00,1.52587,1.52615,1.52576,1.5261,188200000.0
2006-12-08 08:19:00,1.52612,1.52619,1.52594,1.52615,320300001.0
2006-12-08 08:20:00,1.52607,1.52618,1.52601,1.52605,266700000.0
2006-12-08 08:21:00,1.52605,1.5263,1.52597,1.52612,505100002.0
2006-12-08 08:22:00,1.52613,1.52624,1.526,1.52607,270300000.0
2006-12-08 08:23:00,1.52617,1.5263,1.52598,1.52601,203800000.0
2006-12-08 08:24:00,1.52608,1.52627,1.526,1.52614,438800001.0
2006-12-08 08:25:00,1.52619,1.52627,1.52608,1.52612,565100001.0
2006-12-08 08:26:00,1.52612,1.5263,1.5261,1.5262,321300000.0
2006-12-08 08:27:00,1.52629,1.52642,1.52618,1.5263,404200002.0
2006-12-08 08:28:00,1.52631,1.52644,1.52617,1.52637,615400001.0
2006-12-08 08:29:00,1.5264,1.52659,1.5263,1.52643,419700000.0
2006-12-08 08:30:00,1.52643,1.52656,1.52635,1.5265,474700001.0
2006-12-08 08:31:00,1.5265,1.52663,1.52635,1.5265,254500000.0
2006-12-08 08:32:00,1.52646,1.52659,1.52636,1.52645,274300000.0
2006-12-08 08:33:00,1.52641,1.52653,1.52636,1.52649,229500000.0
2006-12-08 08:34:00,1.52644,1.52645,1.52622,1.52627,589000001.0
2006-12-08 08:35:00,1.52636,1.52666,1.52634,1.52662,515400000.0
2006-12-08 08:36:00,1.52668,1.52693,1.52661,1.52683,421100001.0
2006-12-08 08:37:00,1.52655,1.52676,1.52639,1.52658,342800000.0
2006-12-08 08:38:00,1.52653,1.52667,1.52636,1.52659,394900000.0
2006-12-08 08:39:00,1.5266,1.52678,1.52647,1.5266,535200001.0
2006-12-08 08:40:00,1.52652,1.52689,1.52652,1.52652,358400000.0
2006-12-08 08:41:00,1.52668,1.5268,1.52645,1.52668,495600002.0
2006-12-08 08:42:00,1.52667,1.52678,1.52652,1.52652,475500003.0
2006-12-08 08:43:00,1.52662,1.52683,1.52644,1.52649,305600003.0
2006-12-08 08:44:00,1.52674,1.52685,1.52658,1.52675,522100004.0
2006-12-08 08:45:00,1.52684,1.5271,1.52672,1.52677,672400000.0
2006-12-08 08:46:00,1.52684,1.52704,1.52671,1.52686,764600004.0
2006-12-08 08:47:00,1.52687,1.52687,1.52656,1.52656,522000002.0
2006-12-08 08:48:00,1.52661,1.52693,1.52659,1.52669,420400002.0
2006-12-08 08:49:00,1.52654,1.52661,1.52608,1.52608,525000002.0
2006-12-08 08:50:00,1.52615,1.52633,1.52586,1.5262,492500000.0
2006-12-08 08:51:00,1.52614,1.52625,1.52574,1.52588,530600000.0
2006-12-08 08:52:00,1.52598,1.5261,1.52575,1.52582,583200001.0
2006-12-08 08:53:00,1.52617,1.52635,1.52591,1.52595,532100002.0
2006-12-08 08:54:00,1.52584,1.52617,1.5257,1.52617,709400002.0
2006-12-08 08:55:00,1.52628,1.52665,1.52628,1.52665,623900000.0
2006-12-08 08:56:00,1.52633,1.52659,1.52619,1.52634,510300001.0
2006-12-08 08:57:00,1.52638,1.52662,1.52628,1.52647,485100001.0
2006-12-08 08:58:00,1.52638,1.52666,1.52631,1.52635,464100001.0
2006-12-08 08:59:00,1.52631,1.52666,1.52631,1.5265,379500001.0
2006-12-08 09:00:00,1.52656,1.52683,1.5265,1.52667,405200000.0
2006-12-08 09:01:00,1.52665,1.52685,1.52657,1.52666,313700000.0
2006-12-08 09:02:00,1.52656,1.52673,1.5264,1.52646,732600003.0
2006-12-08 09:03:00,1.52643,1.52649,1.52614,1.52618,546800000.0
2006-12-08 09:04:00,1.52646,1.52649,1.52611,1.52628,619100001.0
2006-12-08 09:05:00,1.52626,1.52651,1.52619,1.52645,623100001.0
2006-12-08 09:06:00,1.52637,1.52666,1.52626,1.52647,500800000.0
2006-12-08 09:07:00,1.52637,1.52647,1.52627,1.52637,368800002.0
2006-12-08 09:08:00,1.52636,1.5265,1.52627,1.52632,244900000.0
2006-12-08 09:09:00,1.52633,1.52662,1.52633,1.52657,338400001.0
2006-12-08 09:10:00,1.5265,1.5265,1.52619,1.52619,331800000.0
2006-12-08 09:11:00,1.52631,1.52655,1.52608,1.52617,546800001.0
2006-12-08 09:12:00,1.52622,1.5265,1.52621,1.52631,480300000.0
2006-12-08 09:13:00,1.5263,1.52654,1.52627,1.5263,471300000.0
2006-12-08 09:14:00,1.52621,1.52651,1.52616,1.52651,293300000.0
2006-12-08 09:15:00,1.52643,1.52651,1.52597,1.52625,413600001.0
2006-12-08 09:16:00,1.52621,1.52658,1.52621,1.52643,482300000.0
2006-12-08 09:17:00,1.52623,1.52645,1.52613,1.52627,550400002.0
2006-12-08 09:18:00,1.52648,1.52677,1.52625,1.52677,193100000.0
2006-12-08 09:19:00,1.52693,1.52757,1.52693,1.52709,572000003.0
2006-12-08 09:20:00,1.52711,1.52804,1.52711,1.52771,255500000.0
2006-12-08 09:21:00,1.52793,1.52793,1.52744,1.52744,329400000.0
2006-12-08 09:22:00,1.52745,1.52786,1.52745,1.52779,334400000.0
2006-12-08 09:23:00,1.52801,1.52801,1.52767,1.52791,375300001.0
2006-12-08 09:24:00,1.52801,1.5283,1.52787,1.52807,360700000.0
2006-12-08 09:25:00,1.52814,1.52827,1.52802,1.52827,455000002.0
2006-12-08 09:26:00,1.52798,1.52818,1.52775,1.52775,631900004.0
2006-12-08 09:27:00,1.52771,1.528,1.52771,1.52799,367900000.0
2006-12-08 09:28:00,1.5282,1.5284,1.528,1.52828,525300001.0
2006-12-08 09:29:00,1.52833,1.52844,1.52818,1.52829,443800001.0
2006-12-08 09:30:00,1.5283,1.52847,1.52811,1.5282,740300000.0
2006-12-08 09:31:00,1.52795,1.52824,1.52791,1.52822,381600003.0
2006-12-08 09:32:00,1.52822,1.52824,1.52797,1.52801,493900002.0
2006-12-08 09:33:00,1.52757,1.52774,1.52745,1.52748,345100000.0
2006-12-08 09:34:00,1.52761,1.52766,1.52746,1.52754,511100002.0
2006-12-08 09:35:00,1.5276,1.52774,1.52734,1.52741,231600000.0
2006-12-08 09:36:00,1.52742,1.52742,1.52712,1.52717,386000000.0
2006-12-08 09:37:00,1.52717,1.52746,1.52712,1.52729,462000001.0
2006-12-08 09:38:00,1.52716,1.52732,1.52698,1.52706,434200000.0
2006-12-08 09:39:00,1.52687,1.52706,1.52684,1.52701,417800001.0
2006-12-08 09:40:00,1.52704,1.52734,1.52673,1.52686,442400001.0
2006-12-08 09:41:00,1.5267,1.52673,1.52654,1.52662,415000001.0
2006-12-08 09:42:00,1.52652,1.52659,1.52627,1.52638,427500000.0
2006-12-08 09:43:00,1.52638,1.5267,1.52625,1.52629,304400001.0
2006-12-08 09:44:00,1.526,1.52617,1.5255,1.5255,466400001.0
2006-12-08 09:45:00,1.5255,1.5255,1.52429,1.52449,523900001.0
2006-12-08 09:46:00,1.52444,1.5247,1.5244,1.52459,288800000.0
2006-12-08 09:47:00,1.52461,1.52465,1.52439,1.5246,379200000.0
2006-12-08 09:48:00,1.52473,1.52487,1.52463,1.5247,334800002.0
2006-12-08 09:49:00,1.52477,1.52503,1.52454,1.52486,530700001.0
2006-12-08 09:50:00,1.52488,1.52513,1.52481,1.52501,512900002.0
2006-12-08 09:51:00,1.52501,1.52522,1.52492,1.52517,482100002.0
2006-12-08 09:52:00,1.5251,1.52521,1.5249,1.52503,473300001.0
2006-12-08 09:53:00,1.52502,1.5254,1.52502,1.52526,337800000.0
2006-12-08 09:54:00,1.52517,1.5255,1.52513,1.52538,535000005.0
2006-12-08 09:55:00,1.52532,1.52549,1.52519,1.52545,524600000.0
2006-12-08 09:56:00,1.52523,1.52531,1.52477,1.5248,394500001.0
2006-12-08 09:57:00,1.52453,1.52464,1.52429,1.5243,605300000.0
2006-12-08 09:58:00,1.52437,1.52445,1.52396,1.52417,845600003.0
2006-12-08 09:59:00,1.52462,1.52462,1.52421,1.52447,698700002.0
2006-12-08 10:00:00,1.52415,1.5244,1.52412,1.52413,243900000.0
2006-12-08 10:01:00,1.52405,1.52419,1.52379,1.52395,594000000.0
2006-12-08 10:02:00,1.52394,1.52394,1.52326,1.52347,552200001.0
2006-12-08 10:03:00,1.52343,1.52434,1.52343,1.52434,454600001.0
2006-12-08 10:04:00,1.52447,1.52484,1.52428,1.52476,423100001.0
2006-12-08 10:05:00,1.5243,1.52472,1.5243,1.52444,399100000.0
2006-12-08 10:06:00,1.52459,1.52488,1.52442,1.52488,602000004.0
2006-12-08 10:07:00,1.52478,1.5251,1.52474,1.52487,566400000.0
2006-12-08 10:08:00,1.52477,1.52511,1.52456,1.52461,442300002.0
2006-12-08 10:09:00,1.52468,1.52468,1.5243,1.52445,474400002.0
2006-12-08 10:10:00,1.52432,1.52443,1.52419,1.52428,373700001.0
2006-12-08 10:11:00,1.5243,1.52438,1.52419,1.52435,372400000.0
2006-12-08 10:12:00,1.52432,1.52437,1.52414,1.52421,580000003.0
2006-12-08 10:13:00,1.52416,1.52416,1.52378,1.52378,594600002.0
2006-12-08 10:14:00,1.52377,1.52392,1.52366,1.52387,553600001.0
2006-12-08 10:15:00,1.52391,1.52393,1.52376,1.52381,403800000.0
2006-12-08 10:16:00,1.52392,1.52404,1.52374,1.52404,461300002.0
2006-12-08 10:17:00,1.52407,1.52428,1.52388,1.524,322700001.0
2006-12-08 10:18:00,1.52401,1.52409,1.52378,1.52378,413200002.0
2006-12-08 10:19:00,1.5238,1.52384,1.52351,1.5237,336500000.0
2006-12-08 10:20:00,1.52375,1.52386,1.52355,1.5238,535400001.0
2006-12-08 10:21:00,1.52373,1.52393,1.5236,1.52373,428800002.0
2006-12-08 10:22:00,1.52372,1.52397,1.52357,1.52391,355300001.0
2006-12-08 10:23:00,1.52385,1.52417,1.52378,1.52398,528000003.0
2006-12-08 10:24:00,1.52404,1.52423,1.52388,1.52414,429000003.0
2006-12-08 10:25:00,1.52425,1.52429,1.52401,1.52416,412700000.0
2006-12-08 10:26:00,1.52419,1.52439,1.52403,1.52423,548800001.0
2006-12-08 10:27:00,1.52415,1.52428,1.52399,1.52413,479300000.0
2006-12-08 10:28:00,1.52415,1.52428,1.52399,1.52405,610900001.0
2006-12-08 10:29:00,1.52407,1.5243,1.52387,1.5241,516300003.0
2006-12-08 10:30:00,1.52415,1.52444,1.52394,1.52419,731200000.0
2006-12-08 10:31:00,1.52387,1.5241,1.52362,1.52382,509600003.0
2006-12-08 10:32:00,1.52376,1.52427,1.52376,1.52394,493400004.0
2006-12-08 10:33:00,1.52411,1.52412,1.52381,1.52411,497000002.0
2006-12-08 10:34:00,1.52415,1.5242,1.52388,1.5241,401800001.0
2006-12-08 10:35:00,1.52406,1.52418,1.52388,1.52388,457800000.0
2006-12-08 10:36:00,1.52384,1.52415,1.52378,1.52411,558400000.0
2006-12-08 10:37:00,1.52418,1.52418,1.52389,1.524,557000001.0
2006-12-08 10:38:00,1.52395,1.52436,1.52389,1.52411,451100001.0
2006-12-08 10:39:00,1.52414,1.52428,1.52391,1.52421,420200000.0
2006-12-08 10:40:00,1.52419,1.52441,1.52412,1.5242,339800000.0
2006-12-08 10:41:00,1.52424,1.52439,1.52405,1.52423,657000001.0
2006-12-08 10:42:00,1.52434,1.52439,1.52418,1.52434,433300001.0
2006-12-08 10:43:00,1.52439,1.52464,1.52426,1.5243,456400003.0
2006-12-08 10:44:00,1.5243,1.52457,1.52413,1.5242,610400004.0
2006-12-08 10:45:00,1.52426,1.52433,1.52403,1.52423,565200001.0
2006-12-08 10:46:00,1.52412,1.52423,1.52398,1.52421,306600001.0
2006-12-08 10:47:00,1.52422,1.52436,1.52413,1.52415,380600001.0
2006-12-08 10:48:00,1.52407,1.52428,1.52399,1.52407,475400000.0
2006-12-08 10:49:00,1.52423,1.52441,1.52413,1.5243,368900003.0
2006-12-08 10:50:00,1.52433,1.52442,1.52398,1.52439,507600001.0
2006-12-08 10:51:00,1.52442,1.52486,1.52442,1.52485,456300001.0
2006-12-08 10:52:00,1.52501,1.52501,1.52472,1.52492,310100000.0
2006-12-08 10:53:00,1.52485,1.52502,1.52476,1.52486,402600000.0
2006-12-08 10:54:00,1.52487,1.52497,1.52456,1.52483,450500001.0
2006-12-08 10:55:00,1.52464,1.52471,1.52379,1.52391,536700002.0
2006-12-08 10:56:00,1.52378,1.52402,1.52371,1.52393,499400000.0
2006-12-08 10:57:00,1.52401,1.52403,1.52377,1.52402,378400000.0
2006-12-08 10:58:00,1.5241,1.5243,1.52399,1.52416,396000001.0
2006-12-08 10:59:00,1.52399,1.52438,1.52386,1.52415,815600002.0
2006-12-08 11:00:00,1.52436,1.52461,1.52427,1.52445,495300000.0
2006-12-08 11:01:00,1.52439,1.52471,1.52437,1.52454,610100002.0
2006-12-08 11:02:00,1.52453,1.52475,1.52447,1.5246,526400002.0
2006-12-08 11:03:00,1.52461,1.52476,1.52445,1.5245,243200000.0
2006-12-08 11:04:00,1.52449,1.52473,1.52432,1.5246,611900001.0
2006-12-08 11:05:00,1.52466,1.52497,1.52457,1.52457,450400000.0
2006-12-08 11:06:00,1.52463,1.52494,1.52463,1.52477,645800000.0
2006-12-08 11:07:00,1.52488,1.52523,1.52482,1.52484,229500000.0
2006-12-08 11:08:00,1.52509,1.52519,1.52464,1.52469,324900000.0
2006-12-08 11:09:00,1.52447,1.52473,1.5244,1.52462,429400000.0
2006-12-08 11:10:00,1.52477,1.52521,1.52477,1.525,548000003.0
2006-12-08 11:11:00,1.52478,1.52512,1.52473,1.52478,513300000.0
2006-12-08 11:12:00,1.52484,1.52536,1.52484,1.52536,598900003.0
2006-12-08 11:13:00,1.52542,1.52579,1.52542,1.52568,398400001.0
2006-12-08 11:14:00,1.52563,1.52624,1.52563,1.52624,477700002.0
2006-12-08 11:15:00,1.52619,1.52662,1.52619,1.52662,498600000.0
2006-12-08 11:16:00,1.52655,1.52668,1.52633,1.5265,423800001.0
2006-12-08 11:17:00,1.52655,1.52679,1.52651,1.52657,423000000.0
2006-12-08 11:18:00,1.52662,1.52671,1.52644,1.52655,395500000.0
2006-12-08 11:19:00,1.52667,1.52685,1.52656,1.5266,417200002.0
2006-12-08 11:20:00,1.52657,1.52675,1.5264,1.52646,619800001.0
2006-12-08 11:21:00,1.52669,1.5267,1.52633,1.52655,544600000.0
2006-12-08 11:22:00,1.52636,1.52668,1.5263,1.52656,601100002.0
2006-12-08 11:23:00,1.52665,1.52678,1.52641,1.52658,515600001.0
2006-12-08 11:24:00,1.52667,1.52667,1.52636,1.52644,462300000.0
2006-12-08 11:25:00,1.52646,1.52647,1.52629,1.52647,451100003.0
2006-12-08 11:26:00,1.52647,1.52665,1.52626,1.52639,534200003.0
2006-12-08 11:27:00,1.52651,1.52659,1.52626,1.52636,552000000.0
2006-12-08 11:28:00,1.52656,1.52656,1.52617,1.52656,393100000.0
2006-12-08 11:29:00,1.52664,1.52677,1.52647,1.52672,517500001.0
2006-12-08 11:30:00,1.52663,1.52674,1.52647,1.52665,517000001.0
2006-12-08 11:31:00,1.5265,1.52665,1.52611,1.52616,611400001.0
2006-12-08 11:32:00,1.52613,1.52647,1.52612,1.52647,416200001.0
2006-12-08 11:33:00,1.52652,1.52659,1.5263,1.52633,516200000.0
2006-12-08 11:34:00,1.52634,1.52653,1.52617,1.52632,660300003.0
2006-12-08 11:35:00,1.52632,1.5264,1.52601,1.52604,469000002.0
2006-12-08 11:36:00,1.52603,1.52617,1.52593,1.52608,534100001.0
2006-12-08 11:37:00,1.52599,1.52599,1.52485,1.52485,542500003.0
2006-12-08 11:38:00,1.52505,1.52511,1.52479,1.52497,523700002.0
2006-12-08 11:39:00,1.52513,1.52532,1.52491,1.52501,696600002.0
2006-12-08 11:40:00,1.5251,1.52531,1.52493,1.52513,660100001.0
2006-12-08 11:41:00,1.52519,1.52538,1.52495,1.52521,751800002.0
2006-12-08 11:42:00,1.52537,1.52538,1.52503,1.52514,547900000.0
2006-12-08 11:43:00,1.52509,1.52529,1.52495,1.52501,527900001.0
2006-12-08 11:44:00,1.52508,1.52508,1.52477,1.52482,653200002.0
2006-12-08 11:45:00,1.525,1.52506,1.52474,1.52491,560100002.0
2006-12-08 11:46:00,1.52493,1.52499,1.52478,1.52485,448900000.0
2006-12-08 11:47:00,1.52469,1.52484,1.52441,1.5246,401500000.0
2006-12-08 11:48:00,1.5246,1.52478,1.5245,1.52462,562500000.0
2006-12-08 11:49:00,1.52468,1.52478,1.52444,1.5246,383800002.0
2006-12-08 11:50:00,1.52454,1.52468,1.52433,1.52458,371700001.0
2006-12-08 11:51:00,1.52446,1.52447,1.52391,1.52405,140100000.0
2006-12-08 11:52:00,1.52408,1.52484,1.52408,1.52451,266500001.0
2006-12-08 11:53:00,1.52456,1.52481,1.52451,1.5247,187100001.0
2006-12-08 11:54:00,1.52476,1.52552,1.52476,1.5253,341900000.0
2006-12-08 11:55:00,1.52555,1.52555,1.52521,1.52546,446500001.0
2006-12-08 11:56:00,1.52547,1.5257,1.52525,1.5257,416400001.0
2006-12-08 11:57:00,1.52576,1.52593,1.52557,1.52577,526100000.0
2006-12-08 11:58:00,1.52593,1.52617,1.52582,1.52589,501900002.0
2006-12-08 11:59:00,1.52609,1.5266,1.52609,1.52653,440900001.0
2006-12-08 12:00:00,1.52664,1.52665,1.52634,1.52661,517500000.0
2006-12-08 12:01:00,1.52677,1.52715,1.52677,1.52681,492200000.0
2006-12-08 12:02:00,1.52663,1.5269,1.52663,1.5268,362600001.0
2006-12-08 12:03:00,1.52678,1.52686,1.5266,1.52686,367800000.0
2006-12-08 12:04:00,1.52652,1.5267,1.52644,1.52646,399900002.0
2006-12-08 12:05:00,1.52643,1.52647,1.52611,1.52642,340700001.0
2006-12-08 12:06:00,1.52637,1.52669,1.52632,1.5264,395000002.0
2006-12-08 12:07:00,1.52648,1.52676,1.52641,1.52652,409100003.0
2006-12-08 12:08:00,1.52644,1.52644,1.52597,1.5264,526800002.0
2006-12-08 12:09:00,1.52661,1.52738,1.52648,1.5269,424500003.0
2006-12-08 12:10:00,1.5268,1.52693,1.52652,1.52675,308100001.0
2006-12-08 12:11:00,1.52656,1.52666,1.52634,1.52646,237100001.0
2006-12-08 12:12:00,1.52641,1.5265,1.52627,1.52627,248900002.0
2006-12-08 12:13:00,1.52634,1.52647,1.52616,1.52647,504900000.0
2006-12-08 12:14:00,1.52633,1.52639,1.52591,1.52639,566200000.0
2006-12-08 12:15:00,1.52646,1.52712,1.52646,1.52701,293800000.0
2006-12-08 12:16:00,1.52702,1.52732,1.52685,1.5273,406100000.0
2006-12-08 12:17:00,1.52732,1.52805,1.52727,1.52805,204100001.0
2006-12-08 12:18:00,1.52823,1.52862,1.52797,1.52848,314500002.0
2006-12-08 12:19:00,1.52853,1.52856,1.52829,1.52845,438100002.0
2006-12-08 12:20:00,1.52839,1.52843,1.52815,1.52831,421600001.0
2006-12-08 12:21:00,1.52828,1.52856,1.52816,1.5282,363000001.0
2006-12-08 12:22:00,1.52813,1.52821,1.52799,1.52811,343200001.0
2006-12-08 12:23:00,1.52801,1.5282,1.52766,1.52766,416500002.0
2006-12-08 12:24:00,1.5274,1.52743,1.52617,1.52617,621500000.0
2006-12-08 12:25:00,1.52622,1.52669,1.52622,1.5265,365000000.0
2006-12-08 12:26:00,1.52666,1.52694,1.52665,1.52683,436900001.0
2006-12-08 12:27:00,1.52678,1.52701,1.5267,1.5267,491500003.0
2006-12-08 12:28:00,1.52656,1.52669,1.52628,1.52644,548900001.0
2006-12-08 12:29:00,1.52646,1.52678,1.52646,1.52675,713600001.0
2006-12-08 12:30:00,1.52729,1.52749,1.52691,1.52727,611700000.0
2006-12-08 12:31:00,1.52733,1.52786,1.527,1.52757,715000001.0
2006-12-08 12:32:00,1.52761,1.52801,1.52761,1.52771,705000001.0
2006-12-08 12:33:00,1.52763,1.5278,1.52751,1.52777,47000000.0
2006-12-08 12:34:00,1.52766,1.52783,1.52737,1.5275,542800000.0
2006-12-08 12:35:00,1.5278,1.52791,1.52752,1.52778,621100002.0
2006-12-08 12:36:00,1.52759,1.52781,1.52748,1.52762,431100001.0
2006-12-08 12:37:00,1.52755,1.52779,1.52753,1.52776,513800002.0
2006-12-08 12:38:00,1.52807,1.52839,1.52805,1.52839,677400002.0
2006-12-08 12:39:00,1.52812,1.52812,1.52783,1.52787,484200000.0
2006-12-08 12:40:00,1.5278,1.52794,1.52766,1.52794,531600001.0
2006-12-08 12:41:00,1.52792,1.52797,1.52774,1.52774,250000000.0
2006-12-08 12:42:00,1.52776,1.52795,1.52765,1.52771,377500001.0
2006-12-08 12:43:00,1.5275,1.52762,1.52736,1.52736,473700002.0
2006-12-08 12:44:00,1.52745,1.52758,1.5273,1.5275,418400000.0
2006-12-08 12:45:00,1.52753,1.52753,1.52718,1.52745,450000000.0
2006-12-08 12:46:00,1.52737,1.5275,1.5273,1.5275,437600002.0
2006-12-08 12:47:00,1.52741,1.52742,1.5272,1.52737,375900001.0
2006-12-08 12:48:00,1.5274,1.52756,1.52724,1.52738,453800001.0
2006-12-08 12:49:00,1.52738,1.52749,1.52723,1.52738,505900000.0
2006-12-08 12:50:00,1.52739,1.52741,1.52705,1.52713,438200000.0
2006-12-08 12:51:00,1.52715,1.52734,1.52683,1.52684,402900000.0
2006-12-08 12:52:00,1.52685,1.527,1.52675,1.52695,326000000.0
2006-12-08 12:53:00,1.52708,1.52718,1.52695,1.52703,280400001.0
2006-12-08 12:54:00,1.52679,1.52694,1.52668,1.52688,413100001.0
2006-12-08 12:55:00,1.52695,1.52695,1.52665,1.52679,412300000.0
2006-12-08 12:56:00,1.52678,1.52693,1.52656,1.52673,428000001.0
2006-12-08 12:57:00,1.52687,1.52702,1.52653,1.52683,567200001.0
2006-12-08 12:58:00,1.5268,1.52693,1.52672,1.52675,312500000.0
2006-12-08 12:59:00,1.52695,1.5272,1.52672,1.52688,729000001.0
2006-12-08 13:00:00,1.52679,1.52686,1.52667,1.5267,258900000.0
2006-12-08 13:01:00,1.52659,1.52674,1.52647,1.52657,331800002.0
2006-12-08 13:02:00,1.52658,1.52687,1.52652,1.52677,389700001.0
2006-12-08 13:03:00,1.5268,1.52694,1.52663,1.52675,405000000.0
2006-12-08 13:04:00,1.52674,1.52684,1.52668,1.52683,262400002.0
2006-12-08 13:05:00,1.52678,1.52681,1.52663,1.52673,145700000.0
2006-12-08 13:06:00,1.52687,1.52691,1.52667,1.52685,359600001.0
2006-12-08 13:07:00,1.52694,1.52713,1.52689,1.52709,274000000.0
2006-12-08 13:08:00,1.52725,1.52729,1.52709,1.52709,155700000.0
2006-12-08 13:09:00,1.52686,1.52701,1.52568,1.52587,260300000.0
2006-12-08 13:10:00,1.52599,1.52635,1.52589,1.52589,169600001.0
2006-12-08 13:11:00,1.52587,1.52602,1.52554,1.52554,399300002.0
2006-12-08 13:12:00,1.52558,1.52564,1.5255,1.52559,335600003.0
2006-12-08 13:13:00,1.52558,1.52562,1.52546,1.52562,359700000.0
2006-12-08 13:14:00,1.52566,1.52573,1.52552,1.52558,358900001.0
2006-12-08 13:15:00,1.52563,1.52586,1.52554,1.52577,418400000.0
2006-12-08 13:16:00,1.52569,1.52587,1.52569,1.52572,137500000.0
2006-12-08 13:17:00,1.52583,1.52593,1.52577,1.52577,131100000.0
2006-12-08 13:18:00,1.52572,1.52602,1.52572,1.52593,310700001.0
2006-12-08 13:19:00,1.52575,1.52606,1.52565,1.52584,284000000.0
2006-12-08 13:20:00,1.5258,1.52586,1.52549,1.52559,185500000.0
2006-12-08 13:21:00,1.52555,1.52568,1.52554,1.5256,202500001.0
2006-12-08 13:22:00,1.52556,1.52561,1.52534,1.52556,253400003.0
2006-12-08 13:23:00,1.52549,1.52567,1.52547,1.52563,280600001.0
2006-12-08 13:24:00,1.5257,1.52579,1.5257,1.52573,221700001.0
2006-12-08 13:25:00,1.52573,1.52585,1.52569,1.52577,143600000.0
2006-12-08 13:26:00,1.52555,1.52581,1.52554,1.52581,268500000.0
2006-12-08 13:27:00,1.52586,1.52589,1.5257,1.52577,253700000.0
2006-12-08 13:28:00,1.52574,1.52593,1.52567,1.5258,490100002.0
2006-12-08 13:29:00,1.52562,1.52586,1.52548,1.52574,597400000.0
2006-12-08 13:30:00,1.52579,1.52589,1.52557,1.52581,509300001.0
2006-12-08 13:31:00,1.52585,1.52619,1.52584,1.52612,544700003.0
2006-12-08 13:32:00,1.52603,1.52625,1.526,1.52618,181800000.0
2006-12-08 13:33:00,1.52618,1.52634,1.52603,1.52618,395300001.0
2006-12-08 13:34:00,1.52612,1.52624,1.52599,1.52609,289300001.0
2006-12-08 13:35:00,1.52616,1.5263,1.52601,1.52616,397800000.0
2006-12-08 13:36:00,1.52608,1.52608,1.5258,1.52587,401500000.0
2006-12-08 13:37:00,1.52583,1.52606,1.52583,1.52596,456500001.0
2006-12-08 13:38:00,1.526,1.52632,1.52596,1.52609,436500002.0
2006-12-08 13:39:00,1.52612,1.52629,1.52599,1.52613,252000000.0
2006-12-08 13:40:00,1.52591,1.52616,1.52538,1.52561,462700001.0
2006-12-08 13:41:00,1.52558,1.52558,1.52527,1.52534,234000000.0
2006-12-08 13:42:00,1.52544,1.52575,1.52544,1.52575,203300000.0
2006-12-08 13:43:00,1.52575,1.52575,1.52564,1.52566,110500000.0
2006-12-08 13:44:00,1.52561,1.52583,1.52555,1.52573,320700000.0
2006-12-08 13:45:00,1.5257,1.52585,1.52546,1.52547,462400001.0
2006-12-08 13:46:00,1.52555,1.52576,1.52547,1.52565,466400002.0
2006-12-08 13:47:00,1.52556,1.52562,1.52532,1.5256,526200000.0
2006-12-08 13:48:00,1.52563,1.52583,1.52547,1.52548,196300000.0
2006-12-08 13:49:00,1.52544,1.52555,1.52533,1.52555,203200001.0
2006-12-08 13:50:00,1.52542,1.52545,1.52529,1.52536,325500001.0
2006-12-08 13:51:00,1.52536,1.52552,1.52532,1.52532,269500001.0
2006-12-08 13:52:00,1.52517,1.52552,1.52517,1.52534,475000000.0
2006-12-08 13:53:00,1.52517,1.52546,1.52517,1.52538,490400000.0
2006-12-08 13:54:00,1.52517,1.52558,1.52513,1.52557,396300000.0
2006-12-08 13:55:00,1.52545,1.52552,1.52527,1.52533,347900003.0
2006-12-08 13:56:00,1.5253,1.52551,1.52524,1.52537,430900000.0
2006-12-08 13:57:00,1.52529,1.52549,1.52517,1.52545,337100001.0
2006-12-08 13:58:00,1.52555,1.52573,1.52541,1.52571,226100000.0
2006-12-08 13:59:00,1.52577,1.52686,1.52577,1.52672,416600000.0
2006-12-08 14:00:00,1.52658,1.52678,1.52636,1.52637,313900000.0
2006-12-08 14:01:00,1.52618,1.52625,1.52606,1.52618,384100000.0
2006-12-08 14:02:00,1.52621,1.5263,1.52613,1.52623,307000000.0
2006-12-08 14:03:00,1.5262,1.52655,1.5262,1.52644,435800001.0
2006-12-08 14:04:00,1.52633,1.52638,1.52595,1.52602,368300000.0
2006-12-08 14:05:00,1.52606,1.52619,1.52591,1.52599,335700001.0
2006-12-08 14:06:00,1.526,1.52618,1.52586,1.52591,414100004.0
2006-12-08 14:07:00,1.52604,1.52624,1.52597,1.52601,330700001.0
2006-12-08 14:08:00,1.52615,1.52631,1.52589,1.52615,394800002.0
2006-12-08 14:09:00,1.5262,1.52649,1.5262,1.52623,202700000.0
2006-12-08 14:10:00,1.5263,1.52634,1.52612,1.52625,267800000.0
2006-12-08 14:11:00,1.52634,1.52696,1.52632,1.52685,109000001.0
2006-12-08 14:12:00,1.52674,1.52712,1.52659,1.52701,300700003.0
2006-12-08 14:13:00,1.52703,1.52703,1.5263,1.52669,139000000.0
2006-12-08 14:14:00,1.52665,1.52687,1.52663,1.52679,243400000.0
2006-12-08 14:15:00,1.52685,1.52702,1.52665,1.52685,415800002.0
2006-12-08 14:16:00,1.52643,1.52653,1.52633,1.52643,178100000.0
2006-12-08 14:17:00,1.52651,1.52652,1.52613,1.52617,637200000.0
2006-12-08 14:18:00,1.52616,1.52646,1.52613,1.52634,412700001.0
2006-12-08 14:19:00,1.52619,1.52628,1.5258,1.52618,407700001.0
2006-12-08 14:20:00,1.52629,1.52652,1.52622,1.52642,200400001.0
2006-12-08 14:21:00,1.52645,1.5267,1.52641,1.52643,365000000.0
2006-12-08 14:22:00,1.52654,1.5267,1.52634,1.5264,627800003.0
2006-12-08 14:23:00,1.52665,1.52678,1.52653,1.52661,159100000.0
2006-12-08 14:24:00,1.52649,1.52685,1.52621,1.52621,494800003.0
2006-12-08 14:25:00,1.52621,1.52662,1.5262,1.52662,515900000.0
2006-12-08 14:26:00,1.52658,1.52667,1.52638,1.52646,618400000.0
2006-12-08 14:27:00,1.52664,1.52702,1.52663,1.52696,405700000.0
2006-12-08 14:28:00,1.52684,1.52684,1.52633,1.52679,43200000.0
2006-12-08 14:29:00,1.5268,1.52688,1.52666,1.52682,56200001.0
2006-12-08 14:30:00,1.52692,1.52805,1.52692,1.52805,54500000.0
2006-12-08 14:31:00,1.52802,1.52844,1.52802,1.52827,35200000.0
2006-12-08 14:32:00,1.52831,1.52845,1.52822,1.52835,33000000.0
2006-12-08 14:33:00,1.52822,1.52859,1.52815,1.52858,30000000.0
2006-12-08 14:34:00,1.52849,1.52849,1.52805,1.52829,24600000.0
2006-12-08 14:35:00,1.52818,1.52818,1.52761,1.52761,30200000.0
2006-12-08 14:36:00,1.52778,1.52811,1.52764,1.52764,24000000.0
2006-12-08 14:37:00,1.52815,1.52815,1.52778,1.52793,52000000.0
2006-12-08 14:38:00,1.5279,1.5279,1.52753,1.52785,35000000.0
2006-12-08 14:39:00,1.52762,1.52793,1.52736,1.52782,26000000.0
2006-12-08 14:40:00,1.52788,1.52793,1.52778,1.52792,19800000.0
2006-12-08 14:41:00,1.52786,1.52793,1.52764,1.52792,30200000.0
2006-12-08 14:42:00,1.52769,1.52769,1.52709,1.52709,38100000.0
2006-12-08 14:43:00,1.52774,1.5279,1.52759,1.52773,48800000.0
2006-12-08 14:44:00,1.52768,1.52785,1.5276,1.52783,51300000.0
2006-12-08 14:45:00,1.52772,1.52797,1.5275,1.52774,49200000.0
2006-12-08 14:46:00,1.52789,1.52789,1.52765,1.52779,43000000.0
2006-12-08 14:47:00,1.52784,1.52797,1.52772,1.52797,33200000.0
2006-12-08 14:48:00,1.52782,1.52782,1.52753,1.52772,32800000.0
2006-12-08 14:49:00,1.52768,1.52793,1.52768,1.52791,61400000.0
2006-12-08 14:50:00,1.52778,1.52795,1.52753,1.52778,34400000.0
2006-12-08 14:51:00,1.52774,1.52785,1.52752,1.52774,48100000.0
2006-12-08 14:52:00,1.52776,1.52793,1.5277,1.52793,35600000.0
2006-12-08 14:53:00,1.52776,1.52776,1.52738,1.52755,38700000.0
2006-12-08 14:54:00,1.52783,1.52783,1.52742,1.52745,54400000.0
2006-12-08 14:55:00,1.52736,1.52743,1.52709,1.52709,48500000.0
2006-12-08 14:56:00,1.52731,1.52732,1.52719,1.52725,47000000.0
2006-12-08 14:57:00,1.5272,1.5272,1.52684,1.52695,25000000.0
2006-12-08 14:58:00,1.52667,1.52706,1.52667,1.52683,40000000.0
2006-12-08 14:59:00,1.52695,1.52709,1.52689,1.52689,40600000.0
2006-12-08 15:00:00,1.52695,1.52714,1.52672,1.52672,53400000.0
2006-12-08 15:01:00,1.52721,1.52731,1.52708,1.52716,37600000.0
2006-12-08 15:02:00,1.52724,1.52724,1.52701,1.52713,40200000.0
2006-12-08 15:03:00,1.52703,1.52717,1.52671,1.52682,45000000.0
2006-12-08 15:04:00,1.52688,1.52692,1.52667,1.52692,31600000.0
2006-12-08 15:05:00,1.52689,1.5269,1.52669,1.52686,38200000.0
2006-12-08 15:06:00,1.52688,1.52694,1.52649,1.52679,51900000.0
2006-12-08 15:07:00,1.52688,1.52688,1.52628,1.52649,37200000.0
2006-12-08 15:08:00,1.52642,1.52661,1.52631,1.52654,34900000.0
2006-12-08 15:09:00,1.52672,1.52682,1.52635,1.52668,38600000.0
2006-12-08 15:10:00,1.52661,1.52668,1.52645,1.52648,52600000.0
2006-12-08 15:11:00,1.52656,1.52672,1.52656,1.52664,20800000.0
2006-12-08 15:12:00,1.52668,1.52686,1.52654,1.5267,41300000.0
2006-12-08 15:13:00,1.52686,1.52686,1.52668,1.52675,26600000.0
2006-12-08 15:14:00,1.52647,1.5267,1.52636,1.52636,35200000.0
2006-12-08 15:15:00,1.52656,1.52656,1.52601,1.52649,52700000.0
2006-12-08 15:16:00,1.5265,1.52656,1.52637,1.52643,48800001.0
2006-12-08 15:17:00,1.52656,1.52687,1.5265,1.52687,50200000.0
2006-12-08 15:18:00,1.52685,1.5273,1.52679,1.5273,42200000.0
2006-12-08 15:19:00,1.52743,1.52743,1.5271,1.5271,26800000.0
2006-12-08 15:20:00,1.52718,1.52744,1.52718,1.5274,29000000.0
2006-12-08 15:21:00,1.52736,1.52748,1.52727,1.52744,36500000.0
2006-12-08 15:22:00,1.52728,1.5274,1.52697,1.52712,37600000.0
2006-12-08 15:23:00,1.5272,1.5273,1.52704,1.5272,20600000.0
2006-12-08 15:24:00,1.52725,1.52759,1.52708,1.52759,33000000.0
2006-12-08 15:25:00,1.52745,1.52788,1.52734,1.52759,24200000.0
2006-12-08 15:26:00,1.52768,1.5278,1.5275,1.52761,41600000.0
2006-12-08 15:27:00,1.52765,1.52784,1.5272,1.52725,37600000.0
2006-12-08 15:28:00,1.52685,1.52685,1.52614,1.52649,32600000.0
2006-12-08 15:29:00,1.52668,1.52669,1.52576,1.52576,44500000.0
2006-12-08 15:30:00,1.52539,1.52635,1.52403,1.52605,17400000.0
2006-12-08 15:31:00,1.52606,1.5268,1.52589,1.52645,35400000.0
2006-12-08 15:32:00,1.52666,1.52683,1.52571,1.52595,27600000.0
2006-12-08 15:33:00,1.52607,1.52639,1.5256,1.52621,36000000.0
2006-12-08 15:34:00,1.52592,1.52722,1.52592,1.52695,27600000.0
2006-12-08 15:35:00,1.52681,1.52765,1.52679,1.52679,32600000.0
2006-12-08 15:36:00,1.52676,1.5274,1.52665,1.52705,45000000.0
2006-12-08 15:37:00,1.52754,1.52787,1.5267,1.52726,32600000.0
2006-12-08 15:38:00,1.52707,1.52718,1.52673,1.52694,52400000.0
2006-12-08 15:39:00,1.52738,1.52761,1.5271,1.52718,25600000.0
2006-12-08 15:40:00,1.5273,1.52739,1.52696,1.52696,32400000.0
2006-12-08 15:41:00,1.52689,1.52725,1.52683,1.52716,42400000.0
2006-12-08 15:42:00,1.5273,1.5276,1.52696,1.52726,25600000.0
2006-12-08 15:43:00,1.5274,1.52793,1.52731,1.52758,43100000.0
2006-12-08 15:44:00,1.52778,1.52832,1.52778,1.52819,17200000.0
2006-12-08 15:45:00,1.52931,1.53085,1.52879,1.53085,83600002.0
2006-12-08 15:46:00,1.53092,1.53174,1.53087,1.53139,49400001.0
2006-12-08 15:47:00,1.53087,1.53113,1.53049,1.5307,44300000.0
2006-12-08 15:48:00,1.53057,1.53142,1.53047,1.53111,33000000.0
2006-12-08 15:49:00,1.53112,1.53133,1.53091,1.53121,62500000.0
2006-12-08 15:50:00,1.53131,1.53156,1.53111,1.53131,33400000.0
2006-12-08 15:51:00,1.53152,1.53162,1.53077,1.53115,25800000.0
2006-12-08 15:52:00,1.53181,1.53273,1.53146,1.53273,44800000.0
2006-12-08 15:53:00,1.53307,1.53344,1.53307,1.5332,29600000.0
2006-12-08 15:54:00,1.53331,1.5334,1.5323,1.5323,33200000.0
2006-12-08 15:55:00,1.53227,1.53269,1.53207,1.53232,40200000.0
2006-12-08 15:56:00,1.53251,1.53295,1.53223,1.53295,25500000.0
2006-12-08 15:57:00,1.53258,1.53258,1.5321,1.53254,20800000.0
2006-12-08 15:58:00,1.53281,1.53281,1.53235,1.53261,24000000.0
2006-12-08 15:59:00,1.53262,1.53299,1.53247,1.53258,40200000.0
2006-12-08 16:00:00,1.53268,1.53268,1.53225,1.53225,27800000.0
2006-12-08 16:01:00,1.532,1.53269,1.53174,1.53183,42000000.0
2006-12-08 16:02:00,1.53181,1.53235,1.53181,1.53218,24800000.0
2006-12-08 16:03:00,1.53212,1.53265,1.53197,1.53265,37200000.0
2006-12-08 16:04:00,1.53254,1.53296,1.53233,1.53276,37500000.0
2006-12-08 16:05:00,1.53282,1.53291,1.5322,1.53247,30200000.0
2006-12-08 16:06:00,1.53252,1.53253,1.53193,1.532,49000001.0
2006-12-08 16:07:00,1.53192,1.53204,1.5318,1.53191,42000000.0
2006-12-08 16:08:00,1.53219,1.53262,1.53214,1.53224,22800000.0
2006-12-08 16:09:00,1.53188,1.53211,1.53176,1.53192,28400000.0
2006-12-08 16:10:00,1.53185,1.53197,1.53167,1.53167,47400000.0
2006-12-08 16:11:00,1.53139,1.5317,1.53131,1.53139,22200000.0
2006-12-08 16:12:00,1.53155,1.53164,1.53115,1.53128,42400000.0
2006-12-08 16:13:00,1.53132,1.53144,1.53107,1.53118,43100001.0
2006-12-08 16:14:00,1.53126,1.53188,1.53126,1.53188,49400000.0
2006-12-08 16:15:00,1.53196,1.53209,1.53135,1.5316,30800000.0
2006-12-08 16:16:00,1.53162,1.53185,1.53131,1.53173,42000000.0
2006-12-08 16:17:00,1.5317,1.53224,1.5316,1.53218,29800001.0
2006-12-08 16:18:00,1.5322,1.5322,1.53161,1.53204,49800000.0
2006-12-08 16:19:00,1.53215,1.53215,1.53175,1.53198,31200000.0
2006-12-08 16:20:00,1.53168,1.53213,1.53159,1.53173,68600000.0
2006-12-08 16:21:00,1.53152,1.53186,1.53131,1.53186,40800000.0
2006-12-08 16:22:00,1.53187,1.53195,1.53137,1.53137,35200000.0
2006-12-08 16:23:00,1.53134,1.53155,1.53123,1.53147,32800000.0
2006-12-08 16:24:00,1.53135,1.53202,1.53126,1.53202,31300000.0
2006-12-08 16:25:00,1.53224,1.53224,1.53134,1.5316,35200000.0
2006-12-08 16:26:00,1.53181,1.5321,1.53179,1.53184,41000000.0
2006-12-08 16:27:00,1.53188,1.53216,1.53171,1.53191,43100000.0
2006-12-08 16:28:00,1.53224,1.53231,1.53172,1.53181,41800000.0
2006-12-08 16:29:00,1.53217,1.53263,1.53217,1.53252,38600001.0
2006-12-08 16:30:00,1.53244,1.53262,1.53227,1.53239,35000000.0
2006-12-08 16:31:00,1.53238,1.53257,1.53231,1.53242,39600000.0
2006-12-08 16:32:00,1.5327,1.53274,1.53235,1.53261,46900000.0
2006-12-08 16:33:00,1.5327,1.53274,1.53248,1.53274,28400000.0
2006-12-08 16:34:00,1.53293,1.53295,1.53246,1.53262,39800000.0
2006-12-08 16:35:00,1.53255,1.53266,1.53229,1.53266,42400000.0
2006-12-08 16:36:00,1.53261,1.53274,1.5322,1.53246,29800000.0
2006-12-08 16:37:00,1.53239,1.53265,1.53224,1.53242,44600000.0
2006-12-08 16:38:00,1.53259,1.5331,1.53248,1.53307,43400000.0
2006-12-08 16:39:00,1.53323,1.53331,1.53322,1.53324,32800000.0
2006-12-08 16:40:00,1.53289,1.53312,1.5327,1.53306,39800001.0
2006-12-08 16:41:00,1.53253,1.53304,1.53253,1.53263,30200000.0
2006-12-08 16:42:00,1.53242,1.53256,1.53226,1.53226,47300000.0
2006-12-08 16:43:00,1.53228,1.53232,1.53177,1.53197,64700000.0
2006-12-08 16:44:00,1.5319,1.53203,1.53155,1.53199,42400000.0
2006-12-08 16:45:00,1.53164,1.53188,1.53139,1.53139,49600000.0
2006-12-08 16:46:00,1.53177,1.53177,1.53145,1.53171,66600001.0
2006-12-08 16:47:00,1.53178,1.53235,1.53178,1.53213,59200000.0
2006-12-08 16:48:00,1.53239,1.53239,1.53178,1.53193,32200000.0
2006-12-08 16:49:00,1.53194,1.532,1.53178,1.53194,37200000.0
2006-12-08 16:50:00,1.53194,1.53207,1.53178,1.53188,43400000.0
2006-12-08 16:51:00,1.53186,1.53204,1.53171,1.53204,32400000.0
2006-12-08 16:52:00,1.53195,1.53195,1.53166,1.5318,63400000.0
2006-12-08 16:53:00,1.53194,1.53211,1.53174,1.53211,31600000.0
2006-12-08 16:54:00,1.53206,1.53206,1.5314,1.5317,37400000.0
2006-12-08 16:55:00,1.53176,1.53176,1.53113,1.53132,21200000.0
2006-12-08 16:56:00,1.53126,1.53133,1.53112,1.53133,33600000.0
2006-12-08 16:57:00,1.5315,1.53164,1.53123,1.5316,36300000.0
2006-12-08 16:58:00,1.53164,1.53164,1.53105,1.53124,35200000.0
2006-12-08 16:59:00,1.53141,1.53164,1.53095,1.53115,24200000.0
2006-12-08 17:00:00,1.53091,1.53214,1.53091,1.53214,42100000.0
2006-12-08 17:01:00,1.53239,1.53332,1.53239,1.53332,49600000.0
2006-12-08 17:02:00,1.53309,1.53335,1.53282,1.53292,39400000.0
2006-12-08 17:03:00,1.53278,1.53316,1.53239,1.53239,25600000.0
2006-12-08 17:04:00,1.53207,1.53207,1.53154,1.53174,30500000.0
2006-12-08 17:05:00,1.53123,1.53148,1.53066,1.53146,42000000.0
2006-12-08 17:06:00,1.53146,1.53157,1.53111,1.53139,36100000.0
2006-12-08 17:07:00,1.53136,1.53136,1.53053,1.53053,57000000.0
2006-12-08 17:08:00,1.5304,1.53076,1.52965,1.52972,36500000.0
2006-12-08 17:09:00,1.53005,1.53019,1.52971,1.52998,29000000.0
2006-12-08 17:10:00,1.52985,1.53002,1.52959,1.52978,30400000.0
2006-12-08 17:11:00,1.52989,1.52989,1.52845,1.52861,27800000.0
2006-12-08 17:12:00,1.52838,1.52838,1.52801,1.5282,44800000.0
2006-12-08 17:13:00,1.52795,1.52795,1.52704,1.52731,26600000.0
2006-12-08 17:14:00,1.52704,1.52831,1.52704,1.52771,34200000.0
2006-12-08 17:15:00,1.52789,1.52846,1.52764,1.52836,32800000.0
2006-12-08 17:16:00,1.52841,1.52853,1.52826,1.52853,33000000.0
2006-12-08 17:17:00,1.52856,1.52885,1.52819,1.52855,49600000.0
2006-12-08 17:18:00,1.52856,1.52876,1.52815,1.52876,50100000.0
2006-12-08 17:19:00,1.52889,1.5292,1.5288,1.529,25800000.0
2006-12-08 17:20:00,1.52887,1.52893,1.52827,1.5283,37600000.0
2006-12-08 17:21:00,1.52876,1.52908,1.52866,1.52908,47400000.0
2006-12-08 17:22:00,1.52897,1.52906,1.52882,1.52884,32600000.0
2006-12-08 17:23:00,1.52846,1.52892,1.52846,1.52877,26000000.0
2006-12-08 17:24:00,1.52888,1.52915,1.52885,1.529,30400000.0
2006-12-08 17:25:00,1.52883,1.52883,1.52843,1.52863,65800000.0
2006-12-08 17:26:00,1.5284,1.5287,1.52823,1.52852,22200000.0
2006-12-08 17:27:00,1.52867,1.52873,1.52816,1.52816,35900000.0
2006-12-08 17:28:00,1.52842,1.52869,1.52828,1.52828,34000000.0
2006-12-08 17:29:00,1.52823,1.5285,1.5279,1.52823,63900000.0
2006-12-08 17:30:00,1.52806,1.5289,1.52794,1.52884,54700000.0
2006-12-08 17:31:00,1.5286,1.52892,1.52837,1.5286,38400000.0
2006-12-08 17:32:00,1.52847,1.52876,1.52844,1.52844,35600000.0
2006-12-08 17:33:00,1.5287,1.52878,1.52805,1.52805,47400000.0
2006-12-08 17:34:00,1.5281,1.52834,1.52766,1.52815,32000000.0
2006-12-08 17:35:00,1.52831,1.52852,1.52823,1.52837,44200001.0
2006-12-08 17:36:00,1.52832,1.52832,1.52807,1.5282,53700000.0
2006-12-08 17:37:00,1.52799,1.52819,1.52749,1.52819,33700000.0
2006-12-08 17:38:00,1.52802,1.52827,1.5276,1.5276,47000000.0
2006-12-08 17:39:00,1.52785,1.52797,1.52771,1.52783,20000000.0
2006-12-08 17:40:00,1.52785,1.52812,1.52785,1.52792,28800000.0
2006-12-08 17:41:00,1.52813,1.52842,1.52802,1.52817,44200000.0
2006-12-08 17:42:00,1.52826,1.52851,1.52793,1.52844,39400000.0
2006-12-08 17:43:00,1.52859,1.52872,1.52825,1.52853,63200001.0
2006-12-08 17:44:00,1.5285,1.52867,1.52838,1.52845,52400000.0
2006-12-08 17:45:00,1.5285,1.5289,1.5285,1.52869,53000000.0
2006-12-08 17:46:00,1.52862,1.52862,1.52823,1.52857,49400000.0
2006-12-08 17:47:00,1.52855,1.52882,1.52854,1.52854,32800000.0
2006-12-08 17:48:00,1.52859,1.52872,1.52828,1.52871,54600001.0
2006-12-08 17:49:00,1.52865,1.52877,1.52836,1.52867,42600000.0
2006-12-08 17:50:00,1.52864,1.52864,1.5282,1.5285,25600000.0
2006-12-08 17:51:00,1.5285,1.52874,1.5282,1.52833,32800000.0
2006-12-08 17:52:00,1.52842,1.52851,1.52826,1.52848,50900000.0
2006-12-08 17:53:00,1.52847,1.52867,1.52837,1.52861,34700000.0
2006-12-08 17:54:00,1.52843,1.52859,1.52776,1.52809,40400000.0
2006-12-08 17:55:00,1.5281,1.52848,1.52779,1.52845,32000000.0
2006-12-08 17:56:00,1.52819,1.52839,1.52811,1.52824,27800000.0
2006-12-08 17:57:00,1.52821,1.52834,1.52798,1.52821,45800000.0
2006-12-08 17:58:00,1.52829,1.52845,1.5282,1.52845,46700000.0
2006-12-08 17:59:00,1.52843,1.52844,1.52811,1.52821,59800000.0
2006-12-08 18:00:00,1.52837,1.52855,1.52817,1.52833,45900000.0
2006-12-08 18:01:00,1.52834,1.52842,1.52786,1.52816,54800000.0
2006-12-08 18:02:00,1.52837,1.5285,1.5282,1.5282,74000001.0
2006-12-08 18:03:00,1.52803,1.52822,1.52797,1.52797,32200000.0
2006-12-08 18:04:00,1.5284,1.52855,1.52826,1.52827,37200000.0
2006-12-08 18:05:00,1.52835,1.52835,1.52816,1.52817,35900000.0
2006-12-08 18:06:00,1.52812,1.52842,1.52812,1.52814,45500000.0
2006-12-08 18:07:00,1.5283,1.5283,1.52811,1.52816,36200000.0
2006-12-08 18:08:00,1.52782,1.52825,1.52782,1.52812,45600000.0
2006-12-08 18:09:00,1.52806,1.52833,1.52806,1.52814,55500000.0
2006-12-08 18:10:00,1.52812,1.52852,1.52802,1.52835,19400000.0
2006-12-08 18:11:00,1.52837,1.52897,1.52816,1.52872,31600000.0
2006-12-08 18:12:00,1.52876,1.52887,1.52857,1.52857,41400000.0
2006-12-08 18:13:00,1.52848,1.52879,1.52832,1.52862,43000000.0
2006-12-08 18:14:00,1.52802,1.52866,1.52802,1.52856,25600000.0
2006-12-08 18:15:00,1.52836,1.52836,1.52816,1.52825,38300000.0
2006-12-08 18:16:00,1.52826,1.52834,1.52816,1.52816,49200001.0
2006-12-08 18:17:00,1.52832,1.52848,1.52831,1.52831,38200000.0
2006-12-08 18:18:00,1.52851,1.52871,1.52827,1.52845,72900000.0
2006-12-08 18:19:00,1.52861,1.52878,1.52861,1.52872,32200000.0
2006-12-08 18:20:00,1.52876,1.52906,1.52876,1.52879,32800000.0
2006-12-08 18:21:00,1.52864,1.52871,1.52834,1.52847,39800000.0
2006-12-08 18:22:00,1.52847,1.52847,1.52798,1.52805,27800000.0
2006-12-08 18:23:00,1.52807,1.52822,1.52792,1.52792,39200000.0
2006-12-08 18:24:00,1.52773,1.52778,1.52754,1.52762,42900000.0
2006-12-08 18:25:00,1.52776,1.52776,1.5265,1.52667,37600000.0
2006-12-08 18:26:00,1.52679,1.52758,1.52655,1.52758,28200000.0
2006-12-08 18:27:00,1.52781,1.52814,1.52766,1.52809,32000000.0
2006-12-08 18:28:00,1.5278,1.5282,1.52765,1.52793,31400000.0
2006-12-08 18:29:00,1.52793,1.52828,1.52778,1.52816,38300000.0
2006-12-08 18:30:00,1.52811,1.52818,1.52797,1.528,24600000.0
2006-12-08 18:31:00,1.52787,1.52802,1.52778,1.52792,32700000.0
2006-12-08 18:32:00,1.52789,1.52793,1.5277,1.5279,33000000.0
2006-12-08 18:33:00,1.52792,1.52815,1.52776,1.52786,68500000.0
2006-12-08 18:34:00,1.5279,1.52826,1.52786,1.52786,30000000.0
2006-12-08 18:35:00,1.52788,1.52808,1.52759,1.52803,44400000.0
2006-12-08 18:36:00,1.52776,1.5279,1.52753,1.52766,42000000.0
2006-12-08 18:37:00,1.52781,1.52789,1.52753,1.52768,37600000.0
2006-12-08 18:38:00,1.52754,1.52767,1.52732,1.5276,38600000.0
2006-12-08 18:39:00,1.5273,1.52762,1.52724,1.52728,23400000.0
2006-12-08 18:40:00,1.52729,1.5274,1.52644,1.52644,20800000.0
2006-12-08 18:41:00,1.52657,1.52692,1.52648,1.52661,33100000.0
2006-12-08 18:42:00,1.52663,1.52664,1.52636,1.52658,49900001.0
2006-12-08 18:43:00,1.52623,1.52652,1.52582,1.52607,35800000.0
2006-12-08 18:44:00,1.52579,1.52631,1.52555,1.52555,48600000.0
2006-12-08 18:45:00,1.52563,1.52595,1.52548,1.52587,52200001.0
2006-12-08 18:46:00,1.52605,1.52605,1.52573,1.52573,33000000.0
2006-12-08 18:47:00,1.52596,1.52596,1.52551,1.52557,34600000.0
2006-12-08 18:48:00,1.52536,1.52578,1.52501,1.52513,50500000.0
2006-12-08 18:49:00,1.52452,1.52452,1.52356,1.52356,20800000.0
2006-12-08 18:50:00,1.52344,1.52375,1.52333,1.52368,67400000.0
2006-12-08 18:51:00,1.52373,1.5239,1.5227,1.52312,43400000.0
2006-12-08 18:52:00,1.52317,1.52345,1.52197,1.5221,56000000.0
2006-12-08 18:53:00,1.52221,1.52233,1.52147,1.52163,44900000.0
2006-12-08 18:54:00,1.52188,1.52188,1.51989,1.51991,33900000.0
2006-12-08 18:55:00,1.51916,1.51964,1.51861,1.51931,28400000.0
2006-12-08 18:56:00,1.51892,1.52001,1.51892,1.51954,34000000.0
2006-12-08 18:57:00,1.51951,1.51963,1.51896,1.51896,30800000.0
2006-12-08 18:58:00,1.51881,1.51889,1.518,1.5182,26100000.0
2006-12-08 18:59:00,1.51824,1.51915,1.51806,1.51915,30400000.0
2006-12-08 19:00:00,1.51914,1.51915,1.51847,1.51896,26800000.0
2006-12-08 19:01:00,1.51885,1.51922,1.51858,1.51858,39400000.0
2006-12-08 19:02:00,1.51827,1.51861,1.51794,1.51861,40000001.0
2006-12-08 19:03:00,1.51853,1.51894,1.51846,1.51892,38800000.0
2006-12-08 19:04:00,1.51863,1.51933,1.51863,1.51915,33700000.0
2006-12-08 19:05:00,1.51905,1.51957,1.51904,1.51944,23200000.0
2006-12-08 19:06:00,1.51939,1.5203,1.5193,1.5203,27800000.0
2006-12-08 19:07:00,1.52037,1.52075,1.52002,1.52041,46600000.0
2006-12-08 19:08:00,1.52,1.52,1.5188,1.51929,36700000.0
2006-12-08 19:09:00,1.51936,1.51936,1.5188,1.51881,34600000.0
2006-12-08 19:10:00,1.51875,1.51945,1.51874,1.51912,76500001.0
2006-12-08 19:11:00,1.51949,1.51963,1.51922,1.51948,38800000.0
2006-12-08 19:12:00,1.5189,1.51928,1.51885,1.51905,24800000.0
2006-12-08 19:13:00,1.51907,1.51964,1.51907,1.51964,65200000.0
2006-12-08 19:14:00,1.51929,1.51991,1.51916,1.51991,34000000.0
2006-12-08 19:15:00,1.51947,1.51962,1.51913,1.51939,28400000.0
2006-12-08 19:16:00,1.51898,1.51953,1.51898,1.51933,26200000.0
2006-12-08 19:17:00,1.51927,1.51952,1.51896,1.51896,45300000.0
2006-12-08 19:18:00,1.51915,1.51948,1.51909,1.51911,27200000.0
2006-12-08 19:19:00,1.51922,1.51922,1.51844,1.51892,41000000.0
2006-12-08 19:20:00,1.51884,1.51921,1.51864,1.51891,50600000.0
2006-12-08 19:21:00,1.51877,1.5191,1.51872,1.51883,32000000.0
2006-12-08 19:22:00,1.51907,1.51933,1.51889,1.51923,29600000.0
2006-12-08 19:23:00,1.51924,1.51956,1.51917,1.51954,39600000.0
2006-12-08 19:24:00,1.51955,1.51961,1.51912,1.51949,29600000.0
2006-12-08 19:25:00,1.51963,1.51971,1.51919,1.51919,37700000.0
2006-12-08 19:26:00,1.51902,1.51931,1.5188,1.51926,38700000.0
2006-12-08 19:27:00,1.51914,1.51914,1.51851,1.51893,21800000.0
2006-12-08 19:28:00,1.51889,1.51911,1.51853,1.51877,37600000.0
2006-12-08 19:29:00,1.51871,1.51871,1.51805,1.51853,36300000.0
2006-12-08 19:30:00,1.51891,1.51905,1.51818,1.51889,58300000.0
2006-12-08 19:31:00,1.51906,1.51906,1.51849,1.51857,34000000.0
2006-12-08 19:32:00,1.51844,1.51859,1.51835,1.5185,44600000.0
2006-12-08 19:33:00,1.51877,1.51887,1.5184,1.51876,61300001.0
2006-12-08 19:34:00,1.51895,1.51919,1.51895,1.51919,37600000.0
2006-12-08 19:35:00,1.51949,1.51966,1.51922,1.51951,43800000.0
2006-12-08 19:36:00,1.51916,1.51934,1.51899,1.51934,26800000.0
2006-12-08 19:37:00,1.51933,1.51952,1.5191,1.5191,48200000.0
2006-12-08 19:38:00,1.51903,1.51973,1.51903,1.51961,26200000.0
2006-12-08 19:39:00,1.51969,1.51993,1.51954,1.51993,69800000.0
2006-12-08 19:40:00,1.51978,1.51978,1.51945,1.51954,34400000.0
2006-12-08 19:41:00,1.51951,1.5198,1.51951,1.5197,39400001.0
2006-12-08 19:42:00,1.51967,1.52014,1.51948,1.52014,25800000.0
2006-12-08 19:43:00,1.52016,1.52024,1.5198,1.52013,20800000.0
2006-12-08 19:44:00,1.52006,1.52037,1.51989,1.52037,54200000.0
2006-12-08 19:45:00,1.52032,1.5204,1.5202,1.5204,61800000.0
2006-12-08 19:46:00,1.52023,1.52023,1.51978,1.51978,42000000.0
2006-12-08 19:47:00,1.52016,1.52036,1.52011,1.52036,59700001.0
2006-12-08 19:48:00,1.52052,1.52059,1.5205,1.52054,36100000.0
2006-12-08 19:49:00,1.52061,1.52078,1.52024,1.52024,31800000.0
2006-12-08 19:50:00,1.52042,1.52042,1.52005,1.52011,55600000.0
2006-12-08 19:51:00,1.51989,1.51989,1.5197,1.51984,56800000.0
2006-12-08 19:52:00,1.51956,1.51971,1.51947,1.51959,22000000.0
2006-12-08 19:53:00,1.51967,1.51985,1.5195,1.51967,63100000.0
2006-12-08 19:54:00,1.51955,1.51955,1.51925,1.51925,25200000.0
2006-12-08 19:55:00,1.51913,1.51927,1.51882,1.51882,33000000.0
2006-12-08 19:56:00,1.51889,1.51915,1.51885,1.51902,23400000.0
2006-12-08 19:57:00,1.51911,1.51917,1.51895,1.51917,31800000.0
2006-12-08 19:58:00,1.51905,1.51921,1.51903,1.51905,30800000.0
2006-12-08 19:59:00,1.51919,1.51953,1.51912,1.51912,39800000.0
2006-12-08 20:00:00,1.51922,1.51955,1.51907,1.51915,42800000.0
2006-12-08 20:01:00,1.51946,1.51946,1.51919,1.51919,36400000.0
2006-12-08 20:02:00,1.51931,1.51931,1.51894,1.51906,34600000.0
2006-12-08 20:03:00,1.51908,1.51917,1.51891,1.51902,26800000.0
2006-12-08 20:04:00,1.51917,1.51929,1.51874,1.51898,55700000.0
2006-12-08 20:05:00,1.51909,1.51921,1.51904,1.51913,42300000.0
2006-12-08 20:06:00,1.5192,1.51936,1.51897,1.51901,42400000.0
2006-12-08 20:07:00,1.51867,1.5189,1.51846,1.51886,21800000.0
2006-12-08 20:08:00,1.51878,1.51878,1.51816,1.51845,33200000.0
2006-12-08 20:09:00,1.51848,1.51854,1.5184,1.51843,40800000.0
2006-12-08 20:10:00,1.51804,1.51845,1.51795,1.51814,44100000.0
2006-12-08 20:11:00,1.51819,1.51824,1.51804,1.5181,45900000.0
2006-12-08 20:12:00,1.51824,1.51824,1.51764,1.51773,49700000.0
2006-12-08 20:13:00,1.51783,1.51787,1.51762,1.51786,40200000.0
2006-12-08 20:14:00,1.51769,1.51787,1.51722,1.51787,44000000.0
2006-12-08 20:15:00,1.51795,1.51795,1.5177,1.51789,47000000.0
2006-12-08 20:16:00,1.51779,1.51799,1.5176,1.51765,49200000.0
2006-12-08 20:17:00,1.51773,1.51789,1.51682,1.51738,42000000.0
2006-12-08 20:18:00,1.51742,1.51764,1.51712,1.51764,32600000.0
2006-12-08 20:19:00,1.51797,1.51797,1.51767,1.51776,47200000.0
2006-12-08 20:20:00,1.51777,1.51797,1.51757,1.51797,35400000.0
2006-12-08 20:21:00,1.5178,1.51796,1.51779,1.51786,38800000.0
2006-12-08 20:22:00,1.51798,1.51806,1.51769,1.51785,35100000.0
2006-12-08 20:23:00,1.51792,1.51801,1.51755,1.51785,38200000.0
2006-12-08 20:24:00,1.51799,1.51803,1.51785,1.51785,35100000.0
2006-12-08 20:25:00,1.51812,1.51815,1.5178,1.5179,71000001.0
2006-12-08 20:26:00,1.51818,1.51822,1.51783,1.51819,34200000.0
2006-12-08 20:27:00,1.51831,1.51831,1.51765,1.5179,52200000.0
2006-12-08 20:28:00,1.51808,1.51827,1.51802,1.51827,30600000.0
2006-12-08 20:29:00,1.51814,1.51814,1.51762,1.51804,32800000.0
2006-12-08 20:30:00,1.51807,1.51822,1.51801,1.51822,32600000.0
2006-12-08 20:31:00,1.51819,1.51832,1.51775,1.51815,60200000.0
2006-12-08 20:32:00,1.51818,1.51837,1.51788,1.51834,49200000.0
2006-12-08 20:33:00,1.51827,1.51835,1.51788,1.51835,30800000.0
2006-12-08 20:34:00,1.51848,1.51869,1.51819,1.51865,47400000.0
2006-12-08 20:35:00,1.51863,1.51875,1.51855,1.51873,37700000.0
2006-12-08 20:36:00,1.51915,1.51927,1.51877,1.51902,47400000.0
2006-12-08 20:37:00,1.519,1.519,1.51864,1.51878,46800000.0
2006-12-08 20:38:00,1.51881,1.51895,1.51869,1.51876,30600000.0
2006-12-08 20:39:00,1.51856,1.51882,1.51846,1.51853,63200000.0
2006-12-08 20:40:00,1.51859,1.51887,1.51857,1.51873,32600000.0
2006-12-08 20:41:00,1.51875,1.51888,1.51851,1.51884,44200000.0
2006-12-08 20:42:00,1.51882,1.51896,1.51845,1.51887,37600000.0
2006-12-08 20:43:00,1.51861,1.51873,1.51834,1.51834,25200000.0
2006-12-08 20:44:00,1.51871,1.51871,1.51825,1.51869,38700000.0
2006-12-08 20:45:00,1.51856,1.5187,1.51848,1.51853,39500000.0
2006-12-08 20:46:00,1.51856,1.51886,1.51829,1.51837,44000000.0
2006-12-08 20:47:00,1.51823,1.51862,1.51796,1.51836,50000000.0
2006-12-08 20:48:00,1.51826,1.51856,1.51826,1.51836,38400000.0
2006-12-08 20:49:00,1.51817,1.51849,1.51816,1.51849,33600000.0
2006-12-08 20:50:00,1.51846,1.51846,1.51822,1.5184,37600000.0
2006-12-08 20:51:00,1.51833,1.51861,1.51833,1.51855,28200000.0
2006-12-08 20:52:00,1.51865,1.51884,1.51865,1.51866,35200000.0
2006-12-08 20:53:00,1.5184,1.51862,1.51835,1.5185,32400000.0
2006-12-08 20:54:00,1.51819,1.51851,1.51819,1.51842,48800000.0
2006-12-08 20:55:00,1.51849,1.51868,1.51845,1.5186,40600000.0
2006-12-08 20:56:00,1.51837,1.51859,1.51837,1.51859,30400000.0
2006-12-08 20:57:00,1.51862,1.51862,1.5182,1.5182,22200000.0
2006-12-08 20:58:00,1.51816,1.51817,1.51789,1.51798,48000000.0
2006-12-08 20:59:00,1.51808,1.51815,1.51795,1.51795,46400000.0
2006-12-08 21:00:00,1.51784,1.518,1.51748,1.51794,44800000.0
2006-12-08 21:01:00,1.51828,1.51847,1.51774,1.51774,37400000.0
2006-12-08 21:02:00,1.51818,1.51845,1.51777,1.51821,48100000.0
2006-12-08 21:03:00,1.51813,1.51813,1.51791,1.51791,25800000.0
2006-12-08 21:04:00,1.51799,1.51799,1.51772,1.51787,37000001.0
2006-12-08 21:05:00,1.51753,1.51791,1.51747,1.51765,50400001.0
2006-12-08 21:06:00,1.51772,1.51781,1.51742,1.51781,63000000.0
2006-12-08 21:07:00,1.51784,1.51784,1.51753,1.51757,33300000.0
2006-12-08 21:08:00,1.51746,1.51751,1.51734,1.51739,53700000.0
2006-12-08 21:09:00,1.51734,1.51742,1.51709,1.51738,35600000.0
2006-12-08 21:10:00,1.51742,1.51742,1.51713,1.51723,38700000.0
2006-12-08 21:11:00,1.51735,1.51747,1.51709,1.51724,44800000.0
2006-12-08 21:12:00,1.5173,1.51735,1.51698,1.517,53900000.0
2006-12-08 21:13:00,1.51698,1.51719,1.51696,1.51708,41400000.0
2006-12-08 21:14:00,1.51694,1.51726,1.51684,1.51689,36000000.0
2006-12-08 21:15:00,1.51692,1.51722,1.51681,1.5169,46000000.0
2006-12-08 21:16:00,1.51644,1.5172,1.51644,1.51701,48500000.0
2006-12-08 21:17:00,1.51686,1.51686,1.51634,1.51634,50100001.0
2006-12-08 21:18:00,1.51693,1.51693,1.51635,1.51674,42200000.0
2006-12-08 21:19:00,1.51703,1.51723,1.51703,1.51712,40600001.0
2006-12-08 21:20:00,1.5172,1.5174,1.51695,1.51706,49900000.0
2006-12-08 21:21:00,1.51705,1.51728,1.51705,1.51715,25400000.0
2006-12-08 21:22:00,1.51668,1.51718,1.51668,1.517,59600001.0
2006-12-08 21:23:00,1.51693,1.51714,1.51661,1.51661,63300000.0
2006-12-08 21:24:00,1.51691,1.51728,1.51677,1.51702,40500000.0
2006-12-08 21:25:00,1.51712,1.51731,1.51688,1.51688,43200000.0
2006-12-08 21:26:00,1.51727,1.51745,1.51711,1.51728,28000000.0
2006-12-08 21:27:00,1.51729,1.51742,1.51729,1.51738,32600000.0
2006-12-08 21:28:00,1.51745,1.5175,1.51735,1.51735,30200000.0
2006-12-08 21:29:00,1.51746,1.5175,1.51737,1.51747,27800000.0
2006-12-08 21:30:00,1.51741,1.51744,1.51722,1.51734,30200000.0
2006-12-08 21:31:00,1.51733,1.51742,1.51723,1.51734,30800000.0
2006-12-08 21:32:00,1.51733,1.51734,1.5172,1.51725,30400000.0
2006-12-08 21:33:00,1.51734,1.51745,1.51712,1.51725,25600000.0
2006-12-08 21:34:00,1.51729,1.51731,1.5172,1.51728,34200000.0
2006-12-08 21:35:00,1.51727,1.51746,1.51697,1.51746,24000000.0
2006-12-08 21:36:00,1.51757,1.51757,1.51713,1.5174,30200000.0
2006-12-08 21:37:00,1.51744,1.51746,1.51725,1.51737,19400000.0
2006-12-08 21:38:00,1.51741,1.51745,1.51718,1.51745,45500001.0
2006-12-08 21:39:00,1.51734,1.51761,1.51734,1.51761,44600001.0
2006-12-08 21:40:00,1.51744,1.51774,1.51744,1.51774,30300000.0
2006-12-08 21:41:00,1.51767,1.51784,1.51756,1.51771,37300000.0
2006-12-08 21:42:00,1.5178,1.51788,1.51735,1.51735,31600000.0
2006-12-08 21:43:00,1.5176,1.51771,1.51741,1.51771,31000000.0
2006-12-08 21:44:00,1.51754,1.51767,1.51739,1.51745,26200000.0
2006-12-08 21:45:00,1.5175,1.51752,1.51686,1.51719,58000000.0
2006-12-08 21:46:00,1.5172,1.5172,1.51665,1.51702,39400000.0
2006-12-08 21:47:00,1.5172,1.51742,1.5172,1.51727,41100000.0
2006-12-08 21:48:00,1.51748,1.51748,1.5171,1.51723,37400000.0
2006-12-08 21:49:00,1.51731,1.51737,1.51704,1.51719,55900000.0
2006-12-08 21:50:00,1.51732,1.51732,1.51707,1.51708,50100000.0
2006-12-08 21:51:00,1.51705,1.51727,1.51697,1.51709,37800000.0
2006-12-08 21:52:00,1.51712,1.51749,1.51712,1.51749,39800000.0
2006-12-08 21:53:00,1.5176,1.5176,1.51734,1.51734,32700000.0
2006-12-08 21:54:00,1.5173,1.51763,1.5173,1.5175,51400001.0
2006-12-08 21:55:00,1.5175,1.51759,1.51727,1.51759,49600000.0
2006-12-08 21:56:00,1.51754,1.5176,1.51709,1.51724,58600001.0
2006-12-08 21:57:00,1.5172,1.5173,1.51683,1.51719,25200000.0
2006-12-08 21:58:00,1.51709,1.51724,1.51702,1.51707,39000000.0
2006-12-08 21:59:00,1.51715,1.51738,1.51701,1.51715,31200000.0
2006-12-08 22:00:00,1.51722,1.51744,1.51722,1.51744,63500000.0
2006-12-08 22:01:00,1.51718,1.51733,1.5171,1.51715,54000001.0
2006-12-08 22:02:00,1.5172,1.51721,1.51691,1.51694,33400000.0
2006-12-08 22:03:00,1.51711,1.51716,1.51695,1.51711,31000000.0
2006-12-08 22:04:00,1.51704,1.51718,1.51686,1.51706,32100000.0
2006-12-08 22:05:00,1.51719,1.5172,1.51701,1.51719,65300001.0
2006-12-08 22:06:00,1.51724,1.51724,1.51688,1.51718,49400000.0
2006-12-08 22:07:00,1.51719,1.51751,1.51719,1.5173,32700000.0
2006-12-08 22:08:00,1.51699,1.51743,1.51699,1.51743,37900000.0
2006-12-08 22:09:00,1.51735,1.51735,1.51702,1.51717,28000000.0
2006-12-08 22:10:00,1.51726,1.51739,1.51716,1.51739,37200000.0
2006-12-08 22:11:00,1.51734,1.51739,1.51714,1.51717,39400000.0
2006-12-08 22:12:00,1.51737,1.51761,1.51737,1.51745,60100000.0
2006-12-08 22:13:00,1.51775,1.51786,1.51755,1.51755,32200000.0
2006-12-08 22:14:00,1.51739,1.51761,1.51718,1.51718,51400000.0
2006-12-08 22:15:00,1.51727,1.51745,1.51715,1.51723,55300000.0
2006-12-08 22:16:00,1.51728,1.51745,1.51714,1.51714,57300001.0
2006-12-08 22:17:00,1.51739,1.51739,1.51712,1.51722,34200000.0
2006-12-08 22:18:00,1.51745,1.51745,1.51727,1.5174,30000000.0
2006-12-08 22:19:00,1.51748,1.51767,1.51748,1.51756,68600001.0
2006-12-08 22:20:00,1.51759,1.51773,1.51746,1.51768,47400001.0
2006-12-08 22:21:00,1.51756,1.51773,1.51722,1.5176,42800000.0
2006-12-08 22:22:00,1.51775,1.51775,1.51751,1.51764,41800000.0
2006-12-08 22:23:00,1.51758,1.51758,1.51736,1.51742,38200000.0
2006-12-08 22:24:00,1.51758,1.51758,1.51732,1.51758,29200000.0
2006-12-08 22:25:00,1.51737,1.51746,1.5172,1.51734,30400000.0
2006-12-08 22:26:00,1.51705,1.51742,1.51705,1.51742,25400000.0
2006-12-08 22:27:00,1.51728,1.51738,1.51693,1.51728,71800000.0
2006-12-08 22:28:00,1.51719,1.51737,1.51714,1.51733,36800000.0
2006-12-08 22:29:00,1.51731,1.51736,1.5171,1.51717,28600000.0
2006-12-08 22:30:00,1.51698,1.51716,1.51688,1.51702,30200000.0
2006-12-08 22:31:00,1.5171,1.51716,1.51649,1.51712,56900001.0
2006-12-08 22:32:00,1.51697,1.51703,1.51686,1.51695,44500000.0
2006-12-08 22:33:00,1.5164,1.5164,1.5164,1.5164,42200000.0
2006-12-08 22:34:00,1.51684,1.51708,1.51672,1.51683,42200000.0
2006-12-08 22:35:00,1.51703,1.51736,1.51703,1.51713,43800000.0
2006-12-08 22:36:00,1.51735,1.51735,1.51668,1.51668,43800000.0
2006-12-08 22:37:00,1.51725,1.51734,1.51711,1.51724,47600000.0
2006-12-08 22:38:00,1.51716,1.51739,1.51716,1.51739,30000000.0
2006-12-08 22:39:00,1.5173,1.51746,1.51708,1.51716,30400000.0
2006-12-08 22:40:00,1.51717,1.51743,1.51692,1.51692,61700001.0
2006-12-08 22:41:00,1.51714,1.51735,1.5171,1.51734,37100000.0
2006-12-08 22:42:00,1.51745,1.51745,1.51714,1.51735,33200000.0
2006-12-08 22:43:00,1.51718,1.51718,1.51678,1.51687,35400000.0
2006-12-08 22:44:00,1.51656,1.51674,1.5165,1.51674,31200000.0
2006-12-08 22:45:00,1.51671,1.51672,1.51645,1.51662,21500000.0
2006-12-08 22:46:00,1.51662,1.51693,1.51662,1.51675,25600000.0
2006-12-08 22:47:00,1.51682,1.51682,1.51654,1.51666,30100000.0
2006-12-08 22:48:00,1.51635,1.51668,1.51635,1.51652,27200000.0
2006-12-08 22:49:00,1.51658,1.51675,1.51629,1.51647,30800000.0
2006-12-08 22:50:00,1.51636,1.51655,1.51634,1.51634,30600000.0
2006-12-08 22:51:00,1.51653,1.51662,1.51641,1.51654,28000000.0
2006-12-08 22:52:00,1.51653,1.5167,1.51635,1.51635,35600000.0
2006-12-08 22:53:00,1.51651,1.51665,1.5162,1.51649,39600000.0
2006-12-08 22:54:00,1.51649,1.5167,1.51649,1.51659,30300000.0
2006-12-08 22:55:00,1.51685,1.51685,1.51651,1.51651,35200000.0
2006-12-08 22:56:00,1.51641,1.51641,1.51613,1.51632,42000001.0
2006-12-08 22:57:00,1.51664,1.51664,1.51625,1.51641,48400000.0
2006-12-08 22:58:00,1.51655,1.51664,1.51641,1.51641,25600000.0
2006-12-08 22:59:00,1.5166,1.51663,1.51639,1.5165,54000000.0
2006-12-08 23:00:00,1.51635,1.51642,1.51601,1.51601,29400000.0
2006-12-08 23:01:00,1.51615,1.51635,1.51607,1.51616,51600000.0
2006-12-08 23:02:00,1.51608,1.51621,1.51608,1.51621,36600000.0
2006-12-08 23:03:00,1.51649,1.51649,1.5161,1.5161,56300000.0
2006-12-08 23:04:00,1.51614,1.51637,1.51612,1.51636,38000000.0
2006-12-08 23:05:00,1.51626,1.51635,1.5162,1.51635,41200000.0
2006-12-08 23:06:00,1.51614,1.5164,1.51594,1.5164,43500000.0
2006-12-08 23:07:00,1.51628,1.51649,1.51628,1.51636,35200000.0
2006-12-08 23:08:00,1.51625,1.51643,1.51596,1.51605,34000000.0
2006-12-08 23:09:00,1.51617,1.51622,1.51588,1.51588,37800000.0
2006-12-08 23:10:00,1.51587,1.51628,1.51587,1.51626,40600000.0
2006-12-08 23:11:00,1.51633,1.51633,1.51614,1.51622,36600000.0
2006-12-08 23:12:00,1.5163,1.51636,1.5161,1.51621,25800000.0
2006-12-08 23:13:00,1.5154,1.5161,1.5154,1.51595,29000000.0
2006-12-08 23:14:00,1.51614,1.51614,1.51594,1.51601,27000000.0
2006-12-08 23:15:00,1.51615,1.51636,1.51563,1.51618,56400000.0
2006-12-08 23:16:00,1.51619,1.51644,1.51619,1.51636,30300000.0
2006-12-08 23:17:00,1.51646,1.51657,1.51625,1.51625,39600000.0
2006-12-08 23:18:00,1.51638,1.51642,1.51597,1.51634,41200000.0
2006-12-08 23:19:00,1.51631,1.51654,1.51631,1.5164,37800000.0
2006-12-08 23:20:00,1.51645,1.5165,1.51603,1.51629,42400000.0
2006-12-08 23:21:00,1.51635,1.5165,1.51617,1.51621,59100000.0
2006-12-08 23:22:00,1.51612,1.51644,1.51592,1.51621,30300000.0
2006-12-08 23:23:00,1.51601,1.5162,1.51601,1.51608,41400000.0
2006-12-08 23:24:00,1.51594,1.51615,1.51591,1.51592,39200000.0
2006-12-08 23:25:00,1.51606,1.51633,1.51606,1.51615,40500000.0
2006-12-08 23:26:00,1.51626,1.51637,1.51611,1.51637,35200000.0
2006-12-08 23:27:00,1.51621,1.5165,1.51621,1.5164,30700000.0
2006-12-08 23:28:00,1.51642,1.51654,1.5161,1.5161,69800000.0
2006-12-08 23:29:00,1.5164,1.51667,1.51631,1.51654,33600000.0
2006-12-08 23:30:00,1.51653,1.51666,1.51637,1.51666,31100000.0
2006-12-08 23:31:00,1.51685,1.51685,1.51648,1.5168,32600000.0
2006-12-08 23:32:00,1.51637,1.51676,1.51637,1.51666,32700000.0
2006-12-08 23:33:00,1.51639,1.51649,1.51639,1.51643,23200000.0
2006-12-08 23:34:00,1.51644,1.51654,1.51622,1.51627,45700000.0
2006-12-08 23:35:00,1.51665,1.51671,1.51641,1.51661,28200000.0
2006-12-08 23:36:00,1.51675,1.51681,1.51669,1.51673,26600000.0
2006-12-08 23:37:00,1.51665,1.51671,1.51626,1.51626,24800000.0
2006-12-08 23:38:00,1.51583,1.51594,1.51577,1.51594,34800000.0
2006-12-08 23:39:00,1.51578,1.51588,1.51573,1.51583,49600002.0
2006-12-08 23:40:00,1.51604,1.51604,1.51565,1.51565,42600000.0
2006-12-08 23:41:00,1.51602,1.51655,1.51602,1.51606,57400001.0
2006-12-08 23:42:00,1.51666,1.51668,1.51636,1.51668,40200000.0
2006-12-08 23:43:00,1.51669,1.51669,1.51604,1.5165,43400000.0
2006-12-08 23:44:00,1.51687,1.51699,1.51681,1.51695,40000000.0
2006-12-08 23:45:00,1.51668,1.51686,1.51649,1.51665,63800000.0
2006-12-08 23:46:00,1.51682,1.51686,1.51672,1.51677,60600000.0
2006-12-08 23:47:00,1.51669,1.51674,1.51647,1.51659,39600000.0
2006-12-08 23:48:00,1.51657,1.51667,1.5164,1.5165,53800001.0
2006-12-08 23:49:00,1.51668,1.51668,1.51619,1.51657,29000000.0
2006-12-08 23:50:00,1.51667,1.51676,1.51638,1.51653,25400000.0
2006-12-08 23:51:00,1.51664,1.51667,1.51632,1.51646,40000000.0
2006-12-08 23:52:00,1.51647,1.51653,1.51619,1.51647,20800000.0
2006-12-08 23:53:00,1.51664,1.51665,1.51638,1.51665,35200000.0
2006-12-08 23:54:00,1.51658,1.51673,1.51593,1.51593,50100001.0
2006-12-08 23:55:00,1.51656,1.51703,1.51656,1.51696,28800000.0
2006-12-08 23:56:00,1.51717,1.51717,1.5167,1.51686,37600000.0
2006-12-08 23:57:00,1.51651,1.51679,1.51645,1.51679,35600000.0
2006-12-08 23:58:00,1.51648,1.51651,1.51614,1.5164,37600000.0
2006-12-08 23:59:00,1.51635,1.51679,1.51627,1.51647,43600000.0
2006-12-11 00:00:00,1.5147,1.5147,1.5145,1.5145,33800001.0
2006-12-11 00:01:00,1.5146,1.5146,1.5146,1.5146,33800001.0
2006-12-11 00:02:00,1.5147,1.5147,1.5146,1.5146,33800001.0
2006-12-11 00:03:00,1.5145,1.5145,1.5142,1.5144,33800001.0
2006-12-11 00:04:00,1.5145,1.5147,1.5144,1.5146,33800001.0
2006-12-11 00:05:00,1.5147,1.5147,1.5145,1.5145,33800001.0
2006-12-11 00:06:00,1.5147,1.5147,1.5144,1.5147,33800001.0
2006-12-11 00:07:00,1.5145,1.5145,1.5145,1.5145,33800001.0
2006-12-11 00:11:00,1.5144,1.5145,1.5144,1.5145,33800001.0
2006-12-11 00:13:00,1.5147,1.5147,1.5147,1.5147,33800001.0
2006-12-11 00:14:00,1.5145,1.5145,1.5144,1.5144,33800001.0
2006-12-11 00:15:00,1.5146,1.5147,1.5144,1.5146,33800001.0
2006-12-11 00:16:00,1.5147,1.5147,1.5146,1.5146,33800001.0
2006-12-11 00:17:00,1.5144,1.5144,1.5144,1.5144,33800001.0
2006-12-11 00:18:00,1.51633,1.51633,1.51315,1.51315,33800001.0
2006-12-11 00:19:00,1.51328,1.51339,1.51301,1.51339,31600000.0
2006-12-11 00:20:00,1.51341,1.51341,1.51296,1.51296,34200000.0
2006-12-11 00:21:00,1.51332,1.51352,1.51327,1.51351,29200000.0
2006-12-11 00:22:00,1.51276,1.51404,1.51276,1.51404,30800000.0
2006-12-11 00:23:00,1.51408,1.51421,1.51362,1.51396,45100000.0
2006-12-11 00:24:00,1.51405,1.5141,1.51388,1.514,34800000.0
2006-12-11 00:25:00,1.51399,1.51432,1.51399,1.51431,44400000.0
2006-12-11 00:26:00,1.51436,1.51436,1.51418,1.51426,29400000.0
2006-12-11 00:27:00,1.51434,1.51438,1.51429,1.51429,33200000.0
2006-12-11 00:28:00,1.51435,1.51442,1.51414,1.51426,63600000.0
2006-12-11 00:29:00,1.51423,1.51442,1.51418,1.51436,42500000.0
2006-12-11 00:30:00,1.51417,1.51463,1.51417,1.51463,38800000.0
2006-12-11 00:31:00,1.51485,1.51495,1.51485,1.51487,35600001.0
2006-12-11 00:32:00,1.5148,1.51511,1.5148,1.51488,23200000.0
2006-12-11 00:33:00,1.51508,1.51508,1.51475,1.5149,26000000.0
2006-12-11 00:34:00,1.5148,1.51495,1.51467,1.51467,25400000.0
2006-12-11 00:35:00,1.51487,1.51492,1.51464,1.51492,32800000.0
2006-12-11 00:36:00,1.51489,1.51491,1.51476,1.51487,29200000.0
2006-12-11 00:37:00,1.5151,1.5151,1.51488,1.51488,33200000.0
2006-12-11 00:38:00,1.5149,1.51493,1.51479,1.51486,26600000.0
2006-12-11 00:39:00,1.51496,1.51496,1.51461,1.51471,46200000.0
2006-12-11 00:40:00,1.51494,1.51501,1.51482,1.51497,23200000.0
2006-12-11 00:41:00,1.51492,1.51492,1.51457,1.51477,19600000.0
2006-12-11 00:42:00,1.51489,1.51497,1.51487,1.51497,45500000.0
2006-12-11 00:43:00,1.51441,1.51495,1.51441,1.51495,37800000.0
2006-12-11 00:44:00,1.51507,1.51513,1.51493,1.51509,24600000.0
2006-12-11 00:45:00,1.51522,1.51522,1.51496,1.51504,47200000.0
2006-12-11 00:46:00,1.51512,1.51527,1.51504,1.51527,37400000.0
2006-12-11 00:47:00,1.51514,1.51524,1.51507,1.51519,35900000.0
2006-12-11 00:48:00,1.515,1.51541,1.515,1.51508,34300000.0
2006-12-11 00:49:00,1.51514,1.51517,1.51486,1.51509,46800000.0
2006-12-11 00:50:00,1.51511,1.51529,1.51502,1.51519,47200001.0
2006-12-11 00:51:00,1.51507,1.51507,1.51458,1.51492,32400000.0
2006-12-11 00:52:00,1.51481,1.51496,1.51476,1.51496,27800000.0
2006-12-11 00:53:00,1.5147,1.51489,1.5146,1.51468,56400001.0
2006-12-11 00:54:00,1.5142,1.51476,1.5142,1.51476,29600000.0
2006-12-11 00:55:00,1.51484,1.51484,1.51447,1.51484,38300000.0
2006-12-11 00:56:00,1.51475,1.51475,1.51449,1.51455,40000000.0
2006-12-11 00:57:00,1.51475,1.51488,1.51462,1.51462,46000000.0
2006-12-11 00:58:00,1.51484,1.51484,1.51462,1.51471,24200000.0
2006-12-11 00:59:00,1.51468,1.51468,1.51446,1.51452,50200000.0
2006-12-11 01:00:00,1.51449,1.51473,1.51444,1.51462,44800000.0
2006-12-11 01:01:00,1.5147,1.51475,1.51456,1.51458,45500000.0
2006-12-11 01:02:00,1.51476,1.51476,1.5142,1.5142,48800000.0
2006-12-11 01:03:00,1.51449,1.51449,1.51401,1.51418,32400000.0
2006-12-11 01:04:00,1.51448,1.51466,1.51448,1.51466,44000000.0
2006-12-11 01:05:00,1.51473,1.51475,1.51457,1.51459,33000000.0
2006-12-11 01:06:00,1.51471,1.51477,1.51452,1.51477,53000000.0
2006-12-11 01:07:00,1.51474,1.51474,1.51442,1.51456,36300000.0
2006-12-11 01:08:00,1.51474,1.51488,1.51443,1.51443,25600000.0
2006-12-11 01:09:00,1.51474,1.51474,1.51447,1.51473,33500000.0
2006-12-11 01:10:00,1.51466,1.51466,1.51415,1.51441,37800000.0
2006-12-11 01:11:00,1.51441,1.51461,1.51441,1.51461,27600000.0
2006-12-11 01:12:00,1.51444,1.51479,1.51427,1.51465,29000000.0
2006-12-11 01:13:00,1.51459,1.5147,1.51428,1.5147,44800000.0
2006-12-11 01:14:00,1.51461,1.51466,1.51427,1.51445,24400000.0
2006-12-11 01:15:00,1.51452,1.51474,1.51429,1.51472,39100000.0
2006-12-11 01:16:00,1.51469,1.51486,1.51459,1.51474,59600001.0
2006-12-11 01:17:00,1.51479,1.51479,1.51457,1.51467,42000000.0
2006-12-11 01:18:00,1.51441,1.51441,1.51396,1.51434,35600000.0
2006-12-11 01:19:00,1.51428,1.51462,1.51421,1.51462,39600000.0
2006-12-11 01:20:00,1.51475,1.51477,1.51395,1.5144,30300000.0
2006-12-11 01:21:00,1.51403,1.51432,1.51403,1.51423,46200000.0
2006-12-11 01:22:00,1.51431,1.51443,1.51413,1.51434,25400000.0
2006-12-11 01:23:00,1.51423,1.51431,1.51401,1.51401,34000000.0
2006-12-11 01:24:00,1.51425,1.51436,1.51416,1.51435,24600000.0
2006-12-11 01:25:00,1.51432,1.51447,1.51411,1.51433,39600001.0
2006-12-11 01:26:00,1.51421,1.51441,1.51416,1.51441,35000000.0
2006-12-11 01:27:00,1.51452,1.51462,1.51435,1.51462,31600000.0
2006-12-11 01:28:00,1.51456,1.51471,1.51428,1.51454,47000000.0
2006-12-11 01:29:00,1.51459,1.51461,1.51453,1.51457,23200000.0
2006-12-11 01:30:00,1.51462,1.51462,1.51406,1.5144,31800000.0
2006-12-11 01:31:00,1.51447,1.51464,1.51441,1.51462,30200000.0
2006-12-11 01:32:00,1.5145,1.51463,1.51425,1.51448,35400000.0
2006-12-11 01:33:00,1.51477,1.51497,1.5147,1.51484,87300001.0
2006-12-11 01:34:00,1.51478,1.51503,1.51441,1.51491,26000000.0
2006-12-11 01:35:00,1.51499,1.51529,1.51485,1.51485,45800000.0
2006-12-11 01:36:00,1.51505,1.51517,1.5149,1.5149,37800000.0
2006-12-11 01:37:00,1.51495,1.51517,1.51472,1.51517,25400000.0
2006-12-11 01:38:00,1.51512,1.51548,1.51512,1.51548,28400000.0
2006-12-11 01:39:00,1.51532,1.51533,1.51484,1.51527,36600000.0
2006-12-11 01:40:00,1.51523,1.51534,1.51518,1.51528,38800000.0
2006-12-11 01:41:00,1.51533,1.51563,1.51529,1.51539,48000000.0
2006-12-11 01:42:00,1.51539,1.5154,1.51501,1.51532,35600000.0
2006-12-11 01:43:00,1.51544,1.51562,1.51506,1.51535,41600001.0
2006-12-11 01:44:00,1.51532,1.51532,1.51495,1.51524,32000000.0
2006-12-11 01:45:00,1.51518,1.5153,1.51497,1.51522,50800000.0
2006-12-11 01:46:00,1.51525,1.51537,1.51501,1.51512,55300001.0
2006-12-11 01:47:00,1.51521,1.51532,1.51496,1.51496,25400000.0
2006-12-11 01:48:00,1.51502,1.51505,1.51463,1.51463,40100000.0
2006-12-11 01:49:00,1.51504,1.5152,1.51463,1.51509,28200000.0
2006-12-11 01:50:00,1.51502,1.5152,1.51464,1.51519,29400000.0
2006-12-11 01:51:00,1.51523,1.51528,1.51515,1.51517,24000000.0
2006-12-11 01:52:00,1.51531,1.51531,1.51497,1.51497,32000000.0
2006-12-11 01:53:00,1.51523,1.51536,1.51518,1.51523,63700000.0
2006-12-11 01:54:00,1.51528,1.51536,1.51525,1.5153,30400000.0
2006-12-11 01:55:00,1.51528,1.5154,1.51516,1.51516,21800000.0
2006-12-11 01:56:00,1.51534,1.51561,1.51534,1.51539,40800000.0
2006-12-11 01:57:00,1.51543,1.51564,1.51533,1.51543,19000000.0
2006-12-11 01:58:00,1.51521,1.51521,1.51438,1.51438,24200000.0
2006-12-11 01:59:00,1.51466,1.51478,1.51462,1.51471,39000000.0
2006-12-11 02:00:00,1.51434,1.51439,1.51392,1.51392,27200000.0
2006-12-11 02:01:00,1.51365,1.5138,1.5136,1.5138,62200000.0
2006-12-11 02:02:00,1.51382,1.51439,1.51382,1.5141,119300000.0
2006-12-11 02:03:00,1.51412,1.51431,1.51408,1.51418,78400000.0
2006-12-11 02:04:00,1.51413,1.5143,1.51413,1.51419,60300000.0
2006-12-11 02:05:00,1.51411,1.51413,1.51398,1.51407,65400000.0
2006-12-11 02:06:00,1.51423,1.51429,1.51391,1.51424,79200000.0
2006-12-11 02:07:00,1.51426,1.51437,1.51391,1.51425,178100000.0
2006-12-11 02:08:00,1.5142,1.51422,1.51412,1.51417,66100000.0
2006-12-11 02:09:00,1.51406,1.51417,1.51374,1.51393,193100001.0
2006-12-11 02:10:00,1.51344,1.51375,1.51313,1.51313,113300000.0
2006-12-11 02:11:00,1.51313,1.51313,1.51288,1.51294,34600000.0
2006-12-11 02:12:00,1.51293,1.51293,1.51225,1.51225,53300000.0
2006-12-11 02:13:00,1.51233,1.51244,1.51227,1.51244,26800000.0
2006-12-11 02:14:00,1.51241,1.51258,1.51215,1.51245,173800000.0
2006-12-11 02:15:00,1.5126,1.51282,1.51252,1.51266,194200000.0
2006-12-11 02:16:00,1.51296,1.51317,1.51284,1.51309,95600000.0
2006-12-11 02:17:00,1.51289,1.51338,1.51272,1.51289,216300001.0
2006-12-11 02:18:00,1.51292,1.51292,1.51207,1.51233,38900000.0
2006-12-11 02:19:00,1.51248,1.51284,1.51244,1.51259,33800000.0
2006-12-11 02:20:00,1.51275,1.51296,1.51242,1.51262,37000000.0
2006-12-11 02:21:00,1.51236,1.51254,1.51223,1.51254,46700000.0
2006-12-11 02:22:00,1.51232,1.51254,1.51232,1.51254,27400000.0
2006-12-11 02:23:00,1.51289,1.51293,1.5127,1.5127,35200000.0
2006-12-11 02:24:00,1.51261,1.51283,1.51249,1.51266,45000001.0
2006-12-11 02:25:00,1.51254,1.51257,1.51222,1.51231,87400000.0
2006-12-11 02:26:00,1.51217,1.51251,1.51207,1.51245,101400000.0
2006-12-11 02:27:00,1.51213,1.51214,1.51189,1.51189,61200000.0
2006-12-11 02:28:00,1.5116,1.5116,1.51148,1.51149,33000000.0
2006-12-11 02:29:00,1.51179,1.51198,1.51168,1.5119,73000000.0
2006-12-11 02:30:00,1.51207,1.51207,1.51175,1.51191,25400000.0
2006-12-11 02:31:00,1.5117,1.51182,1.51161,1.51166,52600000.0
2006-12-11 02:32:00,1.51192,1.51216,1.5118,1.5121,42100000.0
2006-12-11 02:33:00,1.51175,1.51181,1.51158,1.51166,240000001.0
2006-12-11 02:34:00,1.51204,1.51204,1.51179,1.51194,50600000.0
2006-12-11 02:35:00,1.51204,1.51249,1.51173,1.51173,75200000.0
2006-12-11 02:36:00,1.51214,1.51232,1.51214,1.51232,41100000.0
2006-12-11 02:37:00,1.51197,1.51215,1.5119,1.512,68500000.0
2006-12-11 02:38:00,1.5121,1.5121,1.51173,1.51173,58400000.0
2006-12-11 02:39:00,1.51208,1.51208,1.51185,1.51201,32600000.0
2006-12-11 02:40:00,1.51208,1.51209,1.51193,1.51209,23000000.0
2006-12-11 02:41:00,1.5121,1.51216,1.51198,1.51198,32400000.0
2006-12-11 02:42:00,1.51198,1.51204,1.51198,1.512,38500000.0
2006-12-11 02:43:00,1.51204,1.5122,1.51188,1.5122,26800000.0
2006-12-11 02:44:00,1.51224,1.51233,1.51206,1.51226,23400000.0
2006-12-11 02:45:00,1.51184,1.51203,1.51176,1.51185,49800000.0
2006-12-11 02:46:00,1.51168,1.51188,1.51156,1.51162,190800000.0
2006-12-11 02:47:00,1.51209,1.51223,1.51161,1.51205,222000001.0
2006-12-11 02:48:00,1.51193,1.51217,1.51188,1.51217,71700000.0
2006-12-11 02:49:00,1.51201,1.51219,1.51173,1.51189,67200001.0
2006-12-11 02:50:00,1.51204,1.51219,1.51177,1.51215,83800000.0
2006-12-11 02:51:00,1.51168,1.51182,1.51152,1.5117,71800001.0
2006-12-11 02:52:00,1.51215,1.51231,1.51207,1.51216,33900000.0
2006-12-11 02:53:00,1.51223,1.51235,1.51201,1.51218,24800000.0
2006-12-11 02:54:00,1.51215,1.51238,1.51215,1.51216,57000000.0
2006-12-11 02:55:00,1.5124,1.51265,1.51211,1.51249,34700000.0
2006-12-11 02:56:00,1.51239,1.51257,1.51212,1.5122,52600000.0
2006-12-11 02:57:00,1.51221,1.51226,1.51213,1.51213,42900000.0
2006-12-11 02:58:00,1.51199,1.51217,1.51199,1.51206,51000000.0
2006-12-11 02:59:00,1.5121,1.51253,1.5121,1.51246,66000000.0
2006-12-11 03:00:00,1.51252,1.51255,1.51216,1.51233,125400000.0
2006-12-11 03:01:00,1.51225,1.51229,1.51204,1.51204,44600000.0
2006-12-11 03:02:00,1.51207,1.51228,1.51207,1.51224,34800000.0
2006-12-11 03:03:00,1.51235,1.51237,1.51229,1.51234,79500000.0
2006-12-11 03:04:00,1.51224,1.51257,1.51204,1.51222,45800000.0
2006-12-11 03:05:00,1.51225,1.51235,1.5122,1.51235,63300000.0
2006-12-11 03:06:00,1.51229,1.51237,1.51218,1.51232,45200000.0
2006-12-11 03:07:00,1.51232,1.5128,1.51226,1.51252,107800001.0
2006-12-11 03:08:00,1.51243,1.51243,1.512,1.51206,62800000.0
2006-12-11 03:09:00,1.51252,1.51279,1.51227,1.51257,38200000.0
2006-12-11 03:10:00,1.51211,1.51261,1.51209,1.51261,29600000.0
2006-12-11 03:11:00,1.51222,1.51229,1.51212,1.51218,28000000.0
2006-12-11 03:12:00,1.51248,1.51274,1.51224,1.51254,38800000.0
2006-12-11 03:13:00,1.5123,1.51269,1.5123,1.51259,69600002.0
2006-12-11 03:14:00,1.51252,1.51272,1.51227,1.51262,58200000.0
2006-12-11 03:15:00,1.51228,1.51262,1.51228,1.51237,31400000.0
2006-12-11 03:16:00,1.5123,1.51235,1.51201,1.51235,32800000.0
2006-12-11 03:17:00,1.51254,1.51276,1.51198,1.51269,42200000.0
2006-12-11 03:18:00,1.51278,1.51299,1.51255,1.51299,27400000.0
2006-12-11 03:19:00,1.51285,1.51293,1.51257,1.51293,46900000.0
2006-12-11 03:20:00,1.51239,1.51289,1.51239,1.51289,66100000.0
2006-12-11 03:21:00,1.51231,1.51239,1.51231,1.51238,33000000.0
2006-12-11 03:22:00,1.51234,1.51255,1.51231,1.51247,54800000.0
2006-12-11 03:23:00,1.51249,1.51265,1.51234,1.51235,64200000.0
2006-12-11 03:24:00,1.51237,1.51237,1.51184,1.51184,72600000.0
2006-12-11 03:25:00,1.51229,1.51242,1.51199,1.5122,30600000.0
2006-12-11 03:26:00,1.51204,1.51212,1.51166,1.51166,115800001.0
2006-12-11 03:27:00,1.51149,1.51163,1.51143,1.51161,81000000.0
2006-12-11 03:28:00,1.51149,1.51166,1.51135,1.51142,41300000.0
2006-12-11 03:29:00,1.51176,1.51201,1.51172,1.51201,47500000.0
2006-12-11 03:30:00,1.51187,1.51187,1.51168,1.51184,60500000.0
2006-12-11 03:31:00,1.51189,1.51228,1.51189,1.5122,38000000.0
2006-12-11 03:32:00,1.51206,1.51215,1.51175,1.51175,48100000.0
2006-12-11 03:33:00,1.51155,1.51175,1.51155,1.51172,55000000.0
2006-12-11 03:34:00,1.51185,1.51195,1.51148,1.51164,30800000.0
2006-12-11 03:35:00,1.51199,1.51208,1.51185,1.51206,103500000.0
2006-12-11 03:36:00,1.51196,1.51239,1.51189,1.51217,56900000.0
2006-12-11 03:37:00,1.51203,1.51214,1.51177,1.51214,31800000.0
2006-12-11 03:38:00,1.51204,1.51227,1.51191,1.51227,34000000.0
2006-12-11 03:39:00,1.51185,1.512,1.51166,1.51166,72000000.0
2006-12-11 03:40:00,1.51158,1.51204,1.51153,1.51204,100200000.0
2006-12-11 03:41:00,1.51208,1.51223,1.51201,1.51209,91300001.0
2006-12-11 03:42:00,1.512,1.51218,1.512,1.51211,79100000.0
2006-12-11 03:43:00,1.512,1.51208,1.51199,1.51208,36600000.0
2006-12-11 03:44:00,1.51185,1.51209,1.51168,1.51185,25600000.0
2006-12-11 03:45:00,1.51172,1.51204,1.51159,1.51204,55100000.0
2006-12-11 03:46:00,1.5117,1.5117,1.5114,1.5114,49800000.0
2006-12-11 03:47:00,1.51144,1.51164,1.51144,1.51148,65400000.0
2006-12-11 03:48:00,1.5117,1.5118,1.51145,1.51165,14000000.0
2006-12-11 03:49:00,1.51166,1.51166,1.5111,1.51114,58200000.0
2006-12-11 03:50:00,1.51134,1.51145,1.51111,1.51127,145600002.0
2006-12-11 03:51:00,1.51142,1.51142,1.51132,1.51132,76000002.0
2006-12-11 03:52:00,1.51144,1.51153,1.5112,1.5112,62600000.0
2006-12-11 03:53:00,1.51103,1.51114,1.51074,1.51103,55400000.0
2006-12-11 03:54:00,1.51051,1.51096,1.51051,1.51058,30200000.0
2006-12-11 03:55:00,1.511,1.51162,1.51085,1.51162,52000000.0
2006-12-11 03:56:00,1.51162,1.51174,1.51106,1.51128,41400000.0
2006-12-11 03:57:00,1.51074,1.51076,1.51047,1.51058,134800000.0
2006-12-11 03:58:00,1.51054,1.51163,1.51054,1.51068,217900000.0
2006-12-11 03:59:00,1.51091,1.51106,1.51051,1.51059,135000000.0
2006-12-11 04:00:00,1.51044,1.51075,1.51044,1.51075,87600001.0
2006-12-11 04:01:00,1.51077,1.51089,1.51059,1.51087,143600000.0
2006-12-11 04:02:00,1.51086,1.51104,1.5106,1.5106,135000000.0
2006-12-11 04:03:00,1.51071,1.51108,1.51048,1.51108,78000000.0
2006-12-11 04:04:00,1.51096,1.51104,1.51085,1.51099,117800000.0
2006-12-11 04:05:00,1.51098,1.5117,1.51088,1.5117,204100000.0
2006-12-11 04:06:00,1.51138,1.51196,1.51138,1.5115,123500001.0
2006-12-11 04:07:00,1.51151,1.51151,1.51118,1.51118,160800000.0
2006-12-11 04:08:00,1.51141,1.51141,1.51128,1.51128,15400000.0
2006-12-11 04:09:00,1.51104,1.51104,1.51041,1.51077,32600000.0
2006-12-11 04:10:00,1.51058,1.51058,1.51028,1.51047,115400000.0
2006-12-11 04:11:00,1.51064,1.51094,1.51047,1.51051,52800000.0
2006-12-11 04:12:00,1.51025,1.51063,1.51016,1.51049,101700001.0
2006-12-11 04:13:00,1.51044,1.51052,1.51011,1.51014,92600001.0
2006-12-11 04:14:00,1.51013,1.5103,1.5101,1.5103,64000000.0
2006-12-11 04:15:00,1.51057,1.51079,1.51051,1.51075,68000000.0
2006-12-11 04:16:00,1.5106,1.51078,1.51036,1.51042,58400000.0
2006-12-11 04:17:00,1.51042,1.51061,1.51036,1.51047,27800000.0
2006-12-11 04:18:00,1.51019,1.51037,1.51014,1.51015,151400002.0
2006-12-11 04:19:00,1.51003,1.51003,1.50963,1.50976,67100000.0
2006-12-11 04:20:00,1.5099,1.51013,1.50977,1.50986,147200001.0
2006-12-11 04:21:00,1.50983,1.50983,1.50957,1.50957,36600000.0
2006-12-11 04:22:00,1.50971,1.51019,1.5096,1.50994,45000000.0
2006-12-11 04:23:00,1.50949,1.50988,1.50949,1.50988,26800000.0
2006-12-11 04:24:00,1.5099,1.51008,1.5099,1.51008,178900000.0
2006-12-11 04:25:00,1.51009,1.51072,1.50996,1.50999,183200000.0
2006-12-11 04:26:00,1.50984,1.5099,1.50972,1.50972,138300001.0
2006-12-11 04:27:00,1.50959,1.5096,1.50945,1.50948,92300000.0
2006-12-11 04:28:00,1.50958,1.50968,1.50952,1.50952,62500000.0
2006-12-11 04:29:00,1.50957,1.51031,1.50957,1.51023,77800000.0
2006-12-11 04:30:00,1.50984,1.51027,1.50984,1.51017,59900000.0
2006-12-11 04:31:00,1.51022,1.51022,1.50984,1.51014,28000000.0
2006-12-11 04:32:00,1.51021,1.51021,1.50996,1.51001,24800000.0
2006-12-11 04:33:00,1.51011,1.51011,1.5096,1.5096,49900000.0
2006-12-11 04:34:00,1.50978,1.50978,1.50934,1.50969,42000000.0
2006-12-11 04:35:00,1.50953,1.50961,1.50927,1.50952,47000000.0
2006-12-11 04:36:00,1.5098,1.50987,1.50909,1.50977,150700000.0
2006-12-11 04:37:00,1.50973,1.50991,1.50939,1.50981,140800002.0
2006-12-11 04:38:00,1.50978,1.50978,1.50955,1.5096,53500000.0
2006-12-11 04:39:00,1.50941,1.50961,1.50926,1.50956,65700000.0
2006-12-11 04:40:00,1.50969,1.51018,1.50969,1.51018,37800000.0
2006-12-11 04:41:00,1.51002,1.51031,1.51001,1.51017,39000000.0
2006-12-11 04:42:00,1.51,1.51019,1.50999,1.50999,79500000.0
2006-12-11 04:43:00,1.50996,1.51017,1.50996,1.51017,51600000.0
2006-12-11 04:44:00,1.5102,1.5106,1.51016,1.51051,50700000.0
2006-12-11 04:45:00,1.51024,1.51024,1.50958,1.50985,32600000.0
2006-12-11 04:46:00,1.50964,1.50988,1.50964,1.50975,39200000.0
2006-12-11 04:47:00,1.50966,1.51003,1.50958,1.51003,118600000.0
2006-12-11 04:48:00,1.50979,1.51014,1.50979,1.51013,56400000.0
2006-12-11 04:49:00,1.50999,1.51028,1.50984,1.50984,75400000.0
2006-12-11 04:50:00,1.51032,1.51049,1.51032,1.51042,44600000.0
2006-12-11 04:51:00,1.51014,1.51014,1.51014,1.51014,30000000.0
2006-12-11 04:52:00,1.51014,1.51079,1.5101,1.51048,48800000.0
2006-12-11 04:53:00,1.51032,1.51049,1.5102,1.51034,38800000.0
2006-12-11 04:54:00,1.51006,1.51031,1.51006,1.51015,31200000.0
2006-12-11 04:55:00,1.51046,1.51057,1.51014,1.51057,38700000.0
2006-12-11 04:56:00,1.51034,1.51054,1.51032,1.51039,33400000.0
2006-12-11 04:57:00,1.51,1.51037,1.50998,1.51004,38400000.0
2006-12-11 04:58:00,1.51014,1.5106,1.51014,1.5105,39000000.0
2006-12-11 04:59:00,1.51025,1.51036,1.51019,1.51023,98800000.0
2006-12-11 05:00:00,1.51068,1.51081,1.51062,1.51069,42000000.0
2006-12-11 05:01:00,1.51049,1.51081,1.51049,1.51081,33700000.0
2006-12-11 05:02:00,1.51074,1.5108,1.5105,1.51068,29800000.0
2006-12-11 05:03:00,1.51045,1.51075,1.51041,1.51047,155100000.0
2006-12-11 05:04:00,1.51047,1.51054,1.51043,1.51054,182600000.0
2006-12-11 05:05:00,1.51045,1.51059,1.51042,1.51052,192900000.0
2006-12-11 05:06:00,1.51059,1.51064,1.51046,1.51059,175500001.0
2006-12-11 05:07:00,1.51035,1.51075,1.51035,1.51041,296000000.0
2006-12-11 05:08:00,1.51065,1.5107,1.5105,1.51052,309400000.0
2006-12-11 05:09:00,1.51032,1.51063,1.51001,1.51002,190200003.0
2006-12-11 05:10:00,1.51002,1.51015,1.50999,1.51015,215300001.0
2006-12-11 05:11:00,1.51011,1.51023,1.51004,1.51011,172000000.0
2006-12-11 05:12:00,1.51014,1.51031,1.51014,1.51021,151300002.0
2006-12-11 05:13:00,1.51029,1.51051,1.51023,1.51032,161900000.0
2006-12-11 05:14:00,1.51028,1.51035,1.51021,1.51025,233300001.0
2006-12-11 05:15:00,1.51037,1.51049,1.51027,1.51042,19200000.0
2006-12-11 05:16:00,1.51027,1.51043,1.51022,1.51028,231000001.0
2006-12-11 05:17:00,1.51052,1.51073,1.51035,1.51073,190200001.0
2006-12-11 05:18:00,1.51073,1.51073,1.51035,1.51059,266800001.0
2006-12-11 05:19:00,1.51045,1.51073,1.51036,1.51045,297400000.0
2006-12-11 05:20:00,1.5105,1.51065,1.51045,1.51055,264100002.0
2006-12-11 05:21:00,1.51051,1.51081,1.51029,1.51046,319500000.0
2006-12-11 05:22:00,1.51039,1.51061,1.51037,1.5106,227300001.0
2006-12-11 05:23:00,1.51071,1.5109,1.5107,1.5109,138000000.0
2006-12-11 05:24:00,1.51087,1.51095,1.5108,1.51095,175600002.0
2006-12-11 05:25:00,1.51123,1.51158,1.51111,1.51115,209400000.0
2006-12-11 05:26:00,1.51122,1.51162,1.51115,1.51162,82700000.0
2006-12-11 05:27:00,1.51182,1.51182,1.51139,1.51159,174800000.0
2006-12-11 05:28:00,1.51144,1.51169,1.51131,1.51163,245300000.0
2006-12-11 05:29:00,1.51178,1.51197,1.51164,1.51173,230700000.0
2006-12-11 05:30:00,1.51179,1.51204,1.51173,1.5118,191600000.0
2006-12-11 05:31:00,1.51175,1.51226,1.51175,1.51191,88000000.0
2006-12-11 05:32:00,1.51212,1.51223,1.512,1.51212,143000000.0
2006-12-11 05:33:00,1.512,1.512,1.5118,1.51184,222400002.0
2006-12-11 05:34:00,1.51177,1.51218,1.51175,1.51183,197200000.0
2006-12-11 05:35:00,1.51204,1.51233,1.512,1.51233,32500000.0
2006-12-11 05:36:00,1.51228,1.51238,1.5122,1.51229,188900000.0
2006-12-11 05:37:00,1.51239,1.51253,1.51228,1.51228,190900000.0
2006-12-11 05:38:00,1.51236,1.51262,1.51236,1.51251,159800001.0
2006-12-11 05:39:00,1.51259,1.51269,1.51249,1.51262,150000000.0
2006-12-11 05:40:00,1.5123,1.51269,1.5122,1.51258,208600000.0
2006-12-11 05:41:00,1.51226,1.51237,1.51203,1.5123,127600000.0
2006-12-11 05:42:00,1.51234,1.51238,1.51208,1.51208,214900000.0
2006-12-11 05:43:00,1.51206,1.51235,1.51203,1.51235,89600000.0
2006-12-11 05:44:00,1.51233,1.51268,1.51229,1.51249,155500000.0
2006-12-11 05:45:00,1.51253,1.51273,1.51248,1.51253,156800000.0
2006-12-11 05:46:00,1.51257,1.51266,1.51247,1.51252,156000000.0
2006-12-11 05:47:00,1.51248,1.51249,1.5123,1.51243,209300002.0
2006-12-11 05:48:00,1.51222,1.51247,1.51201,1.51231,258900000.0
2006-12-11 05:49:00,1.51221,1.51236,1.51201,1.51201,186400000.0
2006-12-11 05:50:00,1.51196,1.51235,1.51192,1.51228,288000000.0
2006-12-11 05:51:00,1.51237,1.51237,1.51205,1.51212,177400000.0
2006-12-11 05:52:00,1.51208,1.51239,1.51196,1.51239,192300000.0
2006-12-11 05:53:00,1.5124,1.51256,1.51225,1.51226,100200000.0
2006-12-11 05:54:00,1.5124,1.51257,1.51224,1.51254,216700000.0
2006-12-11 05:55:00,1.51234,1.51243,1.51211,1.51228,193000000.0
2006-12-11 05:56:00,1.51251,1.51274,1.5125,1.51252,118700000.0
2006-12-11 05:57:00,1.51249,1.51253,1.5124,1.51242,181500001.0
2006-12-11 05:58:00,1.51249,1.5127,1.5124,1.5124,146600001.0
2006-12-11 05:59:00,1.51255,1.51255,1.51231,1.51239,77500000.0
2006-12-11 06:00:00,1.51242,1.51242,1.51228,1.5123,214700001.0
2006-12-11 06:01:00,1.51245,1.51258,1.51234,1.51234,146500000.0
2006-12-11 06:02:00,1.51231,1.51254,1.51228,1.51235,278800001.0
2006-12-11 06:03:00,1.51239,1.51239,1.5122,1.51233,53800001.0
2006-12-11 06:04:00,1.51223,1.51242,1.51223,1.51242,167100000.0
2006-12-11 06:05:00,1.51244,1.51267,1.51241,1.51251,445500001.0
2006-12-11 06:06:00,1.51258,1.51274,1.51256,1.51258,71300000.0
2006-12-11 06:07:00,1.51262,1.51275,1.51247,1.51259,342200001.0
2006-12-11 06:08:00,1.51225,1.51245,1.51223,1.51233,609700004.0
2006-12-11 06:09:00,1.51231,1.51267,1.51215,1.51237,388800001.0
2006-12-11 06:10:00,1.51242,1.51243,1.51216,1.51216,294500001.0
2006-12-11 06:11:00,1.51222,1.5123,1.51212,1.51224,442300002.0
2006-12-11 06:12:00,1.51234,1.51274,1.5123,1.51274,231900000.0
2006-12-11 06:13:00,1.51274,1.51291,1.5125,1.5125,342900001.0
2006-12-11 06:14:00,1.51284,1.5131,1.51274,1.51298,362600001.0
2006-12-11 06:15:00,1.51295,1.51312,1.5129,1.51312,175900000.0
2006-12-11 06:16:00,1.51301,1.51305,1.51282,1.5129,207400001.0
2006-12-11 06:17:00,1.5126,1.51295,1.5126,1.51286,157500000.0
2006-12-11 06:18:00,1.51296,1.51321,1.51295,1.51295,264500002.0
2006-12-11 06:19:00,1.51305,1.51317,1.51302,1.51303,163200000.0
2006-12-11 06:20:00,1.51295,1.51308,1.51284,1.51287,305600001.0
2006-12-11 06:21:00,1.51297,1.51305,1.51285,1.51297,215100000.0
2006-12-11 06:22:00,1.51317,1.51343,1.51312,1.5132,304300003.0
2006-12-11 06:23:00,1.51303,1.51325,1.513,1.51318,315000001.0
2006-12-11 06:24:00,1.51311,1.51322,1.51292,1.51295,313300000.0
2006-12-11 06:25:00,1.51288,1.51288,1.51257,1.51267,200300000.0
2006-12-11 06:26:00,1.51246,1.51262,1.51238,1.51262,338800000.0
2006-12-11 06:27:00,1.51256,1.51269,1.51249,1.51269,337100002.0
2006-12-11 06:28:00,1.5127,1.51282,1.5125,1.51255,359100002.0
2006-12-11 06:29:00,1.5125,1.51261,1.51232,1.51232,85100000.0
2006-12-11 06:30:00,1.5123,1.51258,1.51225,1.51236,241900001.0
2006-12-11 06:31:00,1.51232,1.51253,1.51229,1.51247,140700000.0
2006-12-11 06:32:00,1.51242,1.51255,1.51241,1.51243,171100000.0
2006-12-11 06:33:00,1.51235,1.51241,1.51218,1.51218,287500000.0
2006-12-11 06:34:00,1.51218,1.51224,1.51203,1.51224,189500000.0
2006-12-11 06:35:00,1.51213,1.51251,1.51213,1.51223,166700001.0
2006-12-11 06:36:00,1.51218,1.5123,1.512,1.512,81100000.0
2006-12-11 06:37:00,1.51199,1.51216,1.51194,1.51207,207000000.0
2006-12-11 06:38:00,1.5121,1.51231,1.51203,1.51205,116600000.0
2006-12-11 06:39:00,1.51212,1.51223,1.51207,1.5121,30400000.0
2006-12-11 06:40:00,1.51201,1.51214,1.51192,1.51206,130000000.0
2006-12-11 06:41:00,1.51206,1.51214,1.51199,1.51212,201700001.0
2006-12-11 06:42:00,1.51228,1.51229,1.51205,1.51219,309000001.0
2006-12-11 06:43:00,1.51219,1.51239,1.51218,1.51239,168800001.0
2006-12-11 06:44:00,1.51241,1.51242,1.51215,1.51216,296100000.0
2006-12-11 06:45:00,1.51225,1.51246,1.51224,1.51242,240300000.0
2006-12-11 06:46:00,1.51239,1.51242,1.5123,1.51238,206800001.0
2006-12-11 06:47:00,1.51229,1.51251,1.51229,1.51246,238600001.0
2006-12-11 06:48:00,1.5123,1.51252,1.51228,1.5124,34200000.0
2006-12-11 06:49:00,1.51246,1.51271,1.51238,1.51248,292400001.0
2006-12-11 06:50:00,1.51252,1.51252,1.51223,1.51227,49000000.0
2006-12-11 06:51:00,1.51247,1.51247,1.51216,1.51244,41000000.0
2006-12-11 06:52:00,1.51229,1.51249,1.51229,1.51236,250900002.0
2006-12-11 06:53:00,1.51235,1.51262,1.51235,1.51242,257500001.0
2006-12-11 06:54:00,1.51238,1.51262,1.51223,1.51226,479000001.0
2006-12-11 06:55:00,1.51205,1.51211,1.51179,1.51183,328700000.0
2006-12-11 06:56:00,1.51184,1.51184,1.51169,1.51169,26400000.0
2006-12-11 06:57:00,1.51181,1.51187,1.51179,1.51183,63400000.0
2006-12-11 06:58:00,1.51179,1.51183,1.51161,1.51172,215900000.0
2006-12-11 06:59:00,1.51172,1.51201,1.51172,1.51181,329700001.0
2006-12-11 07:00:00,1.5119,1.5119,1.51179,1.51181,129300000.0
2006-12-11 07:01:00,1.51164,1.51182,1.51162,1.51182,273500000.0
2006-12-11 07:02:00,1.51155,1.51158,1.51135,1.51142,353500000.0
2006-12-11 07:03:00,1.51145,1.51158,1.51144,1.51158,165400001.0
2006-12-11 07:04:00,1.51165,1.51184,1.51164,1.51182,307600000.0
2006-12-11 07:05:00,1.51183,1.51183,1.51164,1.51172,110900000.0
2006-12-11 07:06:00,1.51173,1.51176,1.51148,1.51159,173200000.0
2006-12-11 07:07:00,1.51168,1.5117,1.51148,1.5116,183500000.0
2006-12-11 07:08:00,1.5117,1.5117,1.51146,1.51148,240000000.0
2006-12-11 07:09:00,1.51158,1.51187,1.51155,1.51169,225400000.0
2006-12-11 07:10:00,1.51184,1.51187,1.51167,1.5117,422800000.0
2006-12-11 07:11:00,1.51175,1.51196,1.51174,1.51196,311600000.0
2006-12-11 07:12:00,1.51184,1.5121,1.51183,1.51203,281600000.0
2006-12-11 07:13:00,1.51212,1.51215,1.51185,1.51207,273100000.0
2006-12-11 07:14:00,1.51208,1.51208,1.51186,1.51188,606100003.0
2006-12-11 07:15:00,1.51211,1.51237,1.51193,1.51228,211000000.0
2006-12-11 07:16:00,1.51221,1.51226,1.51208,1.51224,186800001.0
2006-12-11 07:17:00,1.51233,1.51238,1.51215,1.51216,239700000.0
2006-12-11 07:18:00,1.51216,1.51245,1.51206,1.51245,427500000.0
2006-12-11 07:19:00,1.51246,1.51259,1.51231,1.51251,300700000.0
2006-12-11 07:20:00,1.51254,1.51264,1.51227,1.51244,427100001.0
2006-12-11 07:21:00,1.51223,1.51245,1.51209,1.51209,316400001.0
2006-12-11 07:22:00,1.5122,1.51243,1.51219,1.51243,319100000.0
2006-12-11 07:23:00,1.51242,1.51252,1.51226,1.51239,461300001.0
2006-12-11 07:24:00,1.51231,1.51242,1.51219,1.51231,279300001.0
2006-12-11 07:25:00,1.51223,1.51229,1.51205,1.51211,378500001.0
2006-12-11 07:26:00,1.51207,1.51223,1.51199,1.5121,294900000.0
2006-12-11 07:27:00,1.51208,1.51224,1.51197,1.51215,213400001.0
2006-12-11 07:28:00,1.51216,1.51216,1.51193,1.51196,318600003.0
2006-12-11 07:29:00,1.51193,1.51214,1.51184,1.51191,214200000.0
2006-12-11 07:30:00,1.51203,1.51212,1.51193,1.51205,555300000.0
2006-12-11 07:31:00,1.51198,1.51217,1.51193,1.51215,230200000.0
2006-12-11 07:32:00,1.51215,1.51217,1.5119,1.51199,436200001.0
2006-12-11 07:33:00,1.51197,1.51219,1.51191,1.51206,428200001.0
2006-12-11 07:34:00,1.51206,1.5122,1.51194,1.51207,267300000.0
2006-12-11 07:35:00,1.51214,1.51234,1.51214,1.51224,257600000.0
2006-12-11 07:36:00,1.51223,1.51233,1.51208,1.51228,363900001.0
2006-12-11 07:37:00,1.51231,1.51236,1.51206,1.51223,203100001.0
2006-12-11 07:38:00,1.51221,1.51251,1.51221,1.51244,34000000.0
2006-12-11 07:39:00,1.51227,1.51227,1.51196,1.51219,362700000.0
2006-12-11 07:40:00,1.51228,1.5124,1.51215,1.51223,325100000.0
2006-12-11 07:41:00,1.5121,1.51229,1.51203,1.51211,621100002.0
2006-12-11 07:42:00,1.51191,1.51192,1.51169,1.51185,318900002.0
2006-12-11 07:43:00,1.51171,1.51197,1.5117,1.51188,157000000.0
2006-12-11 07:44:00,1.51189,1.51212,1.51188,1.51193,389600000.0
2006-12-11 07:45:00,1.51198,1.51208,1.51181,1.51185,387700003.0
2006-12-11 07:46:00,1.51182,1.51198,1.51174,1.51183,460900000.0
2006-12-11 07:47:00,1.51178,1.51226,1.51178,1.51194,661300000.0
2006-12-11 07:48:00,1.51193,1.51213,1.51188,1.51193,791400000.0
2006-12-11 07:49:00,1.5121,1.5122,1.51191,1.51203,688800002.0
2006-12-11 07:50:00,1.512,1.51212,1.51179,1.51185,612200000.0
2006-12-11 07:51:00,1.512,1.512,1.51159,1.51183,565800002.0
2006-12-11 07:52:00,1.51192,1.51197,1.51169,1.51175,439700000.0
2006-12-11 07:53:00,1.51165,1.51182,1.51147,1.51174,540700001.0
2006-12-11 07:54:00,1.51156,1.51183,1.51153,1.51163,366100001.0
2006-12-11 07:55:00,1.51169,1.5118,1.51156,1.51158,382500001.0
2006-12-11 07:56:00,1.5115,1.51171,1.51142,1.51159,679700001.0
2006-12-11 07:57:00,1.51157,1.51181,1.5115,1.51162,605300001.0
2006-12-11 07:58:00,1.51168,1.51176,1.51152,1.51156,661700001.0
2006-12-11 07:59:00,1.51165,1.51185,1.5116,1.51172,474300001.0
2006-12-11 08:00:00,1.51183,1.512,1.51176,1.51185,395800000.0
2006-12-11 08:01:00,1.51169,1.51204,1.51158,1.51179,449800001.0
2006-12-11 08:02:00,1.5118,1.51209,1.5118,1.51192,260000000.0
2006-12-11 08:03:00,1.51199,1.51202,1.51173,1.51177,486900004.0
2006-12-11 08:04:00,1.51181,1.51208,1.51174,1.51208,431500002.0
2006-12-11 08:05:00,1.51234,1.51239,1.51223,1.51223,317000001.0
2006-12-11 08:06:00,1.51249,1.51254,1.5122,1.51244,684200002.0
2006-12-11 08:07:00,1.51225,1.51241,1.51205,1.51225,457300001.0
2006-12-11 08:08:00,1.51254,1.51268,1.51247,1.51258,431300002.0
2006-12-11 08:09:00,1.51251,1.51258,1.51224,1.51251,509500000.0
2006-12-11 08:10:00,1.51258,1.51278,1.5124,1.51264,524500001.0
2006-12-11 08:11:00,1.51245,1.51275,1.51238,1.51255,272800000.0
2006-12-11 08:12:00,1.51254,1.51317,1.51254,1.51314,428400001.0
2006-12-11 08:13:00,1.51312,1.51323,1.51261,1.51301,202200001.0
2006-12-11 08:14:00,1.51293,1.51303,1.51281,1.51297,103200000.0
2006-12-11 08:15:00,1.51291,1.51307,1.51283,1.51288,275300000.0
2006-12-11 08:16:00,1.51296,1.51323,1.5129,1.51315,315900001.0
2006-12-11 08:17:00,1.51333,1.51342,1.51313,1.51313,285700000.0
2006-12-11 08:18:00,1.51299,1.51366,1.51299,1.51366,179500000.0
2006-12-11 08:19:00,1.51366,1.51366,1.51327,1.51348,280700000.0
2006-12-11 08:20:00,1.51346,1.51354,1.51328,1.51332,338700000.0
2006-12-11 08:21:00,1.51333,1.51363,1.51325,1.51338,481000000.0
2006-12-11 08:22:00,1.51331,1.51359,1.51331,1.51354,326400000.0
2006-12-11 08:23:00,1.51345,1.5135,1.51331,1.51332,231600000.0
2006-12-11 08:24:00,1.51338,1.51368,1.51336,1.51345,460400002.0
2006-12-11 08:25:00,1.51358,1.51372,1.5134,1.51344,529700000.0
2006-12-11 08:26:00,1.51354,1.51359,1.51322,1.5133,350300001.0
2006-12-11 08:27:00,1.51325,1.51358,1.51317,1.51352,355700001.0
2006-12-11 08:28:00,1.51344,1.51345,1.51317,1.51321,501800001.0
2006-12-11 08:29:00,1.51315,1.51318,1.51295,1.51304,451500001.0
2006-12-11 08:30:00,1.51295,1.513,1.51266,1.51266,414300000.0
2006-12-11 08:31:00,1.51271,1.51284,1.51261,1.51281,301000003.0
2006-12-11 08:32:00,1.51277,1.51294,1.51269,1.51279,299100001.0
2006-12-11 08:33:00,1.5128,1.51293,1.51278,1.51289,201200000.0
2006-12-11 08:34:00,1.5129,1.51306,1.51272,1.51272,665700002.0
2006-12-11 08:35:00,1.51272,1.51289,1.51269,1.51277,469500000.0
2006-12-11 08:36:00,1.51259,1.51285,1.51246,1.5128,376100001.0
2006-12-11 08:37:00,1.51267,1.51293,1.51258,1.5126,328900000.0
2006-12-11 08:38:00,1.51259,1.51266,1.51237,1.51253,328300000.0
2006-12-11 08:39:00,1.51251,1.51258,1.51226,1.51235,529700001.0
2006-12-11 08:40:00,1.51224,1.51252,1.51224,1.51224,318400000.0
2006-12-11 08:41:00,1.51248,1.51258,1.51212,1.51243,480800001.0
2006-12-11 08:42:00,1.51208,1.51233,1.51194,1.51201,547000002.0
2006-12-11 08:43:00,1.51224,1.51236,1.51205,1.51207,281800000.0
2006-12-11 08:44:00,1.51219,1.51243,1.51214,1.5123,474100001.0
2006-12-11 08:45:00,1.5124,1.51247,1.51206,1.5121,620600002.0
2006-12-11 08:46:00,1.51238,1.5129,1.51238,1.51254,806300001.0
2006-12-11 08:47:00,1.51267,1.51276,1.51251,1.51255,620300003.0
2006-12-11 08:48:00,1.51257,1.51295,1.51257,1.51288,347000001.0
2006-12-11 08:49:00,1.51275,1.51311,1.51275,1.51305,495300000.0
2006-12-11 08:50:00,1.51321,1.51321,1.51287,1.51309,550800001.0
2006-12-11 08:51:00,1.51296,1.51316,1.51265,1.51279,576400001.0
2006-12-11 08:52:00,1.51283,1.51312,1.5125,1.51287,602500001.0
2006-12-11 08:53:00,1.51312,1.51325,1.51278,1.51299,513100003.0
2006-12-11 08:54:00,1.51295,1.51302,1.51274,1.51285,688600002.0
2006-12-11 08:55:00,1.513,1.5131,1.5128,1.51297,630100000.0
2006-12-11 08:56:00,1.513,1.51318,1.51274,1.51275,529900000.0
2006-12-11 08:57:00,1.5126,1.51283,1.51244,1.51252,500400000.0
2006-12-11 08:58:00,1.51248,1.5127,1.51238,1.51254,480700001.0
2006-12-11 08:59:00,1.51254,1.51274,1.51232,1.51232,327200000.0
2006-12-11 09:00:00,1.51229,1.5125,1.51209,1.51237,460500000.0
2006-12-11 09:01:00,1.51235,1.51238,1.51205,1.51226,414800000.0
2006-12-11 09:02:00,1.51224,1.51253,1.51224,1.51237,697200002.0
2006-12-11 09:03:00,1.51239,1.5124,1.51211,1.5123,617200000.0
2006-12-11 09:04:00,1.51253,1.51267,1.51231,1.51249,626000002.0
2006-12-11 09:05:00,1.51242,1.51261,1.51234,1.51252,567300002.0
2006-12-11 09:06:00,1.51248,1.51267,1.51196,1.51214,583300001.0
2006-12-11 09:07:00,1.51209,1.51225,1.51202,1.51206,357000001.0
2006-12-11 09:08:00,1.51212,1.51256,1.51212,1.5124,262900001.0
2006-12-11 09:09:00,1.5125,1.51281,1.51232,1.51281,296400001.0
2006-12-11 09:10:00,1.51285,1.51297,1.51245,1.51245,338100002.0
2006-12-11 09:11:00,1.51255,1.51311,1.51255,1.51286,624100004.0
2006-12-11 09:12:00,1.51306,1.51334,1.51296,1.51319,530900002.0
2006-12-11 09:13:00,1.51352,1.51434,1.51352,1.51406,507600000.0
2006-12-11 09:14:00,1.51399,1.51424,1.51399,1.51407,291000000.0
2006-12-11 09:15:00,1.5142,1.51431,1.51394,1.51423,440500001.0
2006-12-11 09:16:00,1.51395,1.51409,1.51368,1.51368,468200001.0
2006-12-11 09:17:00,1.5135,1.51366,1.51321,1.51345,555000002.0
2006-12-11 09:18:00,1.51334,1.51346,1.51318,1.51318,228700001.0
2006-12-11 09:19:00,1.51333,1.51347,1.51309,1.51329,526800000.0
2006-12-11 09:20:00,1.5132,1.51342,1.51302,1.51312,257000001.0
2006-12-11 09:21:00,1.51313,1.51322,1.51303,1.5132,329600000.0
2006-12-11 09:22:00,1.51315,1.51342,1.51315,1.51342,309900000.0
2006-12-11 09:23:00,1.51355,1.51355,1.5133,1.51348,462900004.0
2006-12-11 09:24:00,1.51353,1.51371,1.51337,1.51338,296400001.0
2006-12-11 09:25:00,1.5136,1.51367,1.51344,1.51358,396600001.0
2006-12-11 09:26:00,1.51352,1.51374,1.51338,1.51346,552400003.0
2006-12-11 09:27:00,1.51342,1.51348,1.51292,1.51314,378600001.0
2006-12-11 09:28:00,1.51334,1.51364,1.51312,1.51333,448200000.0
2006-12-11 09:29:00,1.51328,1.51349,1.51304,1.51339,454900002.0
2006-12-11 09:30:00,1.51331,1.51331,1.5129,1.51294,712500001.0
2006-12-11 09:31:00,1.51284,1.51334,1.51284,1.51316,366700001.0
2006-12-11 09:32:00,1.51315,1.51327,1.51303,1.51327,447100001.0
2006-12-11 09:33:00,1.51329,1.51329,1.51289,1.51298,258700000.0
2006-12-11 09:34:00,1.51308,1.51317,1.51293,1.51297,445000000.0
2006-12-11 09:35:00,1.51292,1.51314,1.5129,1.51295,232700001.0
2006-12-11 09:36:00,1.51287,1.51308,1.51265,1.51287,368500000.0
2006-12-11 09:37:00,1.51303,1.51317,1.51279,1.51286,429000002.0
2006-12-11 09:38:00,1.51269,1.51298,1.51261,1.51264,378800001.0
2006-12-11 09:39:00,1.51272,1.51295,1.51268,1.51272,406400001.0
2006-12-11 09:40:00,1.51286,1.51307,1.51284,1.51291,408200000.0
2006-12-11 09:41:00,1.51299,1.51314,1.51282,1.51314,474500001.0
2006-12-11 09:42:00,1.51335,1.51381,1.51329,1.51349,517600000.0
2006-12-11 09:43:00,1.51356,1.51383,1.51352,1.51377,308200002.0
2006-12-11 09:44:00,1.51352,1.51366,1.51335,1.51343,482200000.0
2006-12-11 09:45:00,1.5137,1.51381,1.51353,1.51381,523200001.0
2006-12-11 09:46:00,1.51386,1.51409,1.51386,1.51395,338600000.0
2006-12-11 09:47:00,1.51403,1.51446,1.51381,1.51443,430300000.0
2006-12-11 09:48:00,1.5143,1.51524,1.5143,1.51465,332100000.0
2006-12-11 09:49:00,1.51471,1.51491,1.51451,1.51472,568000001.0
2006-12-11 09:50:00,1.51486,1.51555,1.51478,1.51533,482700000.0
2006-12-11 09:51:00,1.51543,1.51584,1.51543,1.51584,455000000.0
2006-12-11 09:52:00,1.51599,1.51652,1.51546,1.51612,395900001.0
2006-12-11 09:53:00,1.51608,1.51634,1.51596,1.51597,335200002.0
2006-12-11 09:54:00,1.51591,1.51613,1.51571,1.51571,516000000.0
2006-12-11 09:55:00,1.5155,1.51552,1.5152,1.51539,521400000.0
2006-12-11 09:56:00,1.51532,1.51547,1.51523,1.51523,368800000.0
2006-12-11 09:57:00,1.51515,1.51528,1.51495,1.51495,548300001.0
2006-12-11 09:58:00,1.5149,1.51517,1.51486,1.51494,748600000.0
2006-12-11 09:59:00,1.51504,1.51537,1.51486,1.51532,669800001.0
2006-12-11 10:00:00,1.51522,1.51547,1.51512,1.51524,264100001.0
2006-12-11 10:01:00,1.51528,1.51528,1.51475,1.51475,576700001.0
2006-12-11 10:02:00,1.51466,1.51488,1.51454,1.51474,556700001.0
2006-12-11 10:03:00,1.51476,1.51511,1.51476,1.5149,385000001.0
2006-12-11 10:04:00,1.51481,1.51481,1.51437,1.51474,477600004.0
2006-12-11 10:05:00,1.51471,1.51522,1.51471,1.51522,380200001.0
2006-12-11 10:06:00,1.5153,1.51542,1.515,1.51512,483800000.0
2006-12-11 10:07:00,1.51496,1.51528,1.51496,1.51507,579900002.0
2006-12-11 10:08:00,1.51486,1.51519,1.51486,1.5151,537700002.0
2006-12-11 10:09:00,1.51521,1.51524,1.5149,1.51516,517100000.0
2006-12-11 10:10:00,1.51515,1.51531,1.51505,1.51518,363900000.0
2006-12-11 10:11:00,1.51532,1.5159,1.51517,1.5159,394300000.0
2006-12-11 10:12:00,1.51602,1.51602,1.51559,1.51568,479400000.0
2006-12-11 10:13:00,1.5159,1.51633,1.51572,1.51633,473000001.0
2006-12-11 10:14:00,1.51633,1.51642,1.516,1.516,570300003.0
2006-12-11 10:15:00,1.51611,1.51639,1.51607,1.51632,435700000.0
2006-12-11 10:16:00,1.51697,1.51705,1.51672,1.51704,411000002.0
2006-12-11 10:17:00,1.5169,1.51695,1.51645,1.51664,320700000.0
2006-12-11 10:18:00,1.51672,1.51713,1.51663,1.51667,414900001.0
2006-12-11 10:19:00,1.51673,1.51673,1.5164,1.51655,374600001.0
2006-12-11 10:20:00,1.51637,1.51656,1.51635,1.51649,573700001.0
2006-12-11 10:21:00,1.51639,1.51649,1.51621,1.51631,441400000.0
2006-12-11 10:22:00,1.51623,1.51631,1.51595,1.51602,362200000.0
2006-12-11 10:23:00,1.51585,1.51609,1.51574,1.51579,489400001.0
2006-12-11 10:24:00,1.51583,1.51587,1.51564,1.5158,432900001.0
2006-12-11 10:25:00,1.51588,1.51592,1.51561,1.51592,382300000.0
2006-12-11 10:26:00,1.51591,1.51599,1.51563,1.51576,576700003.0
2006-12-11 10:27:00,1.51563,1.51571,1.51539,1.51549,443000000.0
2006-12-11 10:28:00,1.51543,1.51575,1.51543,1.51575,710300002.0
2006-12-11 10:29:00,1.51563,1.51563,1.51531,1.51559,467700001.0
2006-12-11 10:30:00,1.51581,1.51597,1.51556,1.51591,689200000.0
2006-12-11 10:31:00,1.51574,1.5161,1.51565,1.51589,504500001.0
2006-12-11 10:32:00,1.516,1.51653,1.516,1.51625,481300001.0
2006-12-11 10:33:00,1.51646,1.51646,1.5161,1.51621,456500003.0
2006-12-11 10:34:00,1.51614,1.51625,1.516,1.51616,392200000.0
2006-12-11 10:35:00,1.51621,1.51626,1.51598,1.51608,509700000.0
2006-12-11 10:36:00,1.51606,1.51622,1.51588,1.51604,597600002.0
2006-12-11 10:37:00,1.51615,1.51655,1.51613,1.51645,540900002.0
2006-12-11 10:38:00,1.51653,1.51659,1.51634,1.5164,465300004.0
2006-12-11 10:39:00,1.51637,1.51637,1.51594,1.51607,397600002.0
2006-12-11 10:40:00,1.51604,1.51614,1.51585,1.51606,347600003.0
2006-12-11 10:41:00,1.51612,1.51622,1.51588,1.51604,651400000.0
2006-12-11 10:42:00,1.51591,1.51613,1.51572,1.51611,404800001.0
2006-12-11 10:43:00,1.5162,1.51666,1.51599,1.51625,451400000.0
2006-12-11 10:44:00,1.5164,1.51658,1.51614,1.51617,554000001.0
2006-12-11 10:45:00,1.5161,1.51634,1.51594,1.51613,468600000.0
2006-12-11 10:46:00,1.51612,1.51614,1.51579,1.51585,326700002.0
2006-12-11 10:47:00,1.51578,1.51578,1.51545,1.51545,414900003.0
2006-12-11 10:48:00,1.51545,1.51576,1.51543,1.51556,515600001.0
2006-12-11 10:49:00,1.5156,1.51569,1.51544,1.51548,356200000.0
2006-12-11 10:50:00,1.51563,1.51603,1.51552,1.5157,569000004.0
2006-12-11 10:51:00,1.51545,1.51584,1.51541,1.51581,442500000.0
2006-12-11 10:52:00,1.51576,1.51589,1.51546,1.51582,293700001.0
2006-12-11 10:53:00,1.5159,1.51596,1.51542,1.51553,417000000.0
2006-12-11 10:54:00,1.51547,1.51578,1.51536,1.51541,468300000.0
2006-12-11 10:55:00,1.5154,1.51552,1.51518,1.5152,475800000.0
2006-12-11 10:56:00,1.51521,1.51532,1.51501,1.51513,447300000.0
2006-12-11 10:57:00,1.51514,1.51514,1.51457,1.5147,394800003.0
2006-12-11 10:58:00,1.51474,1.51485,1.51429,1.51471,432400000.0
2006-12-11 10:59:00,1.51462,1.51504,1.51451,1.51481,818500001.0
2006-12-11 11:00:00,1.51482,1.51501,1.51472,1.51491,527600001.0
2006-12-11 11:01:00,1.51493,1.51528,1.51492,1.51509,479200000.0
2006-12-11 11:02:00,1.515,1.51518,1.51487,1.51503,538300000.0
2006-12-11 11:03:00,1.51498,1.5151,1.5146,1.51479,250200002.0
2006-12-11 11:04:00,1.51478,1.51481,1.51447,1.51462,577800001.0
2006-12-11 11:05:00,1.51467,1.51482,1.51446,1.51457,523400001.0
2006-12-11 11:06:00,1.5146,1.51472,1.51445,1.51459,648900003.0
2006-12-11 11:07:00,1.51468,1.51504,1.51468,1.51488,252100000.0
2006-12-11 11:08:00,1.51506,1.51529,1.515,1.51506,342000001.0
2006-12-11 11:09:00,1.51509,1.51526,1.51488,1.51492,454500000.0
2006-12-11 11:10:00,1.51482,1.51485,1.51448,1.51485,534300001.0
2006-12-11 11:11:00,1.51474,1.51501,1.51455,1.51461,511700000.0
2006-12-11 11:12:00,1.51458,1.51492,1.51458,1.51491,578900004.0
2006-12-11 11:13:00,1.51496,1.51515,1.51476,1.51496,409300001.0
2006-12-11 11:14:00,1.51502,1.51533,1.51494,1.51512,449700000.0
2006-12-11 11:15:00,1.51505,1.51541,1.51491,1.5152,474100001.0
2006-12-11 11:16:00,1.51528,1.5154,1.51513,1.51524,470200003.0
2006-12-11 11:17:00,1.51526,1.51546,1.51501,1.51516,472700001.0
2006-12-11 11:18:00,1.51519,1.51581,1.51519,1.51532,360300000.0
2006-12-11 11:19:00,1.51535,1.51565,1.5153,1.51554,423300002.0
2006-12-11 11:20:00,1.51564,1.51639,1.51564,1.51614,562500001.0
2006-12-11 11:21:00,1.51637,1.51659,1.51619,1.5165,580400001.0
2006-12-11 11:22:00,1.51629,1.51655,1.51614,1.51647,599400000.0
2006-12-11 11:23:00,1.51624,1.51628,1.51587,1.51602,534700002.0
2006-12-11 11:24:00,1.51606,1.5164,1.51577,1.51577,459300001.0
2006-12-11 11:25:00,1.51576,1.51576,1.51535,1.5156,396300001.0
2006-12-11 11:26:00,1.51563,1.51579,1.51536,1.51558,547000001.0
2006-12-11 11:27:00,1.51567,1.51601,1.51552,1.5156,664100003.0
2006-12-11 11:28:00,1.51583,1.51625,1.51567,1.51615,342900000.0
2006-12-11 11:29:00,1.51618,1.51625,1.51585,1.51585,531100002.0
2006-12-11 11:30:00,1.51572,1.51588,1.5156,1.51562,492800001.0
2006-12-11 11:31:00,1.51557,1.516,1.51547,1.51549,549300001.0
2006-12-11 11:32:00,1.51554,1.51579,1.51537,1.51553,440400002.0
2006-12-11 11:33:00,1.51557,1.51598,1.51557,1.51585,475100001.0
2006-12-11 11:34:00,1.51573,1.51588,1.51522,1.51539,625100001.0
2006-12-11 11:35:00,1.51554,1.51589,1.51526,1.5155,524100001.0
2006-12-11 11:36:00,1.51545,1.51594,1.51541,1.51584,439100000.0
2006-12-11 11:37:00,1.51574,1.51574,1.51487,1.51497,492800002.0
2006-12-11 11:38:00,1.51489,1.51511,1.51473,1.51478,540100001.0
2006-12-11 11:39:00,1.51487,1.51507,1.51472,1.51484,704900000.0
2006-12-11 11:40:00,1.51494,1.51516,1.51486,1.51507,678600001.0
2006-12-11 11:41:00,1.51518,1.51573,1.51518,1.51567,789000002.0
2006-12-11 11:42:00,1.51585,1.51605,1.51567,1.51575,611300003.0
2006-12-11 11:43:00,1.51577,1.51667,1.51549,1.51611,555600001.0
2006-12-11 11:44:00,1.51621,1.51627,1.51535,1.51552,707000003.0
2006-12-11 11:45:00,1.51561,1.51561,1.5148,1.51515,555700000.0
2006-12-11 11:46:00,1.51513,1.51526,1.51505,1.51526,498500002.0
2006-12-11 11:47:00,1.51519,1.5154,1.51504,1.51524,543400001.0
2006-12-11 11:48:00,1.51518,1.5155,1.51511,1.5155,576900001.0
2006-12-11 11:49:00,1.51546,1.51546,1.51508,1.51527,411400001.0
2006-12-11 11:50:00,1.5152,1.51563,1.51505,1.51557,370000001.0
2006-12-11 11:51:00,1.51556,1.51574,1.5154,1.51567,166300000.0
2006-12-11 11:52:00,1.51567,1.51602,1.51565,1.51565,231700002.0
2006-12-11 11:53:00,1.51554,1.51589,1.51547,1.51574,211700000.0
2006-12-11 11:54:00,1.51577,1.51605,1.51555,1.51594,361100000.0
2006-12-11 11:55:00,1.51604,1.51604,1.51579,1.51581,488600000.0
2006-12-11 11:56:00,1.51588,1.51597,1.51563,1.51581,437100001.0
2006-12-11 11:57:00,1.51585,1.51606,1.51564,1.51581,492400000.0
2006-12-11 11:58:00,1.51581,1.51594,1.51553,1.51576,486200001.0
2006-12-11 11:59:00,1.5158,1.51594,1.51541,1.51556,404500001.0
2006-12-11 12:00:00,1.51565,1.51566,1.51541,1.51549,519800002.0
2006-12-11 12:01:00,1.51538,1.51565,1.51529,1.51546,450400002.0
2006-12-11 12:02:00,1.51533,1.51557,1.51527,1.51531,420400002.0
2006-12-11 12:03:00,1.51534,1.51535,1.51512,1.51535,396900001.0
2006-12-11 12:04:00,1.51516,1.51521,1.51494,1.51514,424500000.0
2006-12-11 12:05:00,1.51514,1.51514,1.51469,1.51498,354300000.0
2006-12-11 12:06:00,1.5149,1.51524,1.51482,1.51489,372400001.0
2006-12-11 12:07:00,1.51506,1.51523,1.51489,1.51515,303100000.0
2006-12-11 12:08:00,1.51522,1.51527,1.51497,1.51509,493800001.0
2006-12-11 12:09:00,1.51508,1.51513,1.51486,1.51503,346500001.0
2006-12-11 12:10:00,1.51501,1.51515,1.51482,1.51499,357400000.0
2006-12-11 12:11:00,1.51508,1.51518,1.51493,1.51504,223500001.0
2006-12-11 12:12:00,1.51499,1.51514,1.51492,1.51508,206600000.0
2006-12-11 12:13:00,1.51502,1.51535,1.51494,1.51524,487200001.0
2006-12-11 12:14:00,1.51526,1.51541,1.51504,1.51537,570400001.0
2006-12-11 12:15:00,1.51516,1.51523,1.51487,1.51499,279000000.0
2006-12-11 12:16:00,1.51506,1.51522,1.51497,1.51522,384000002.0
2006-12-11 12:17:00,1.51518,1.51527,1.51515,1.51523,191000001.0
2006-12-11 12:18:00,1.51535,1.51537,1.51497,1.51531,269400000.0
2006-12-11 12:19:00,1.51534,1.51534,1.51493,1.51503,477100001.0
2006-12-11 12:20:00,1.51515,1.5152,1.51494,1.51515,436000000.0
2006-12-11 12:21:00,1.51524,1.51528,1.51505,1.51514,410200001.0
2006-12-11 12:22:00,1.51521,1.51554,1.51519,1.51519,310200001.0
2006-12-11 12:23:00,1.51523,1.51552,1.51523,1.5155,337500000.0
2006-12-11 12:24:00,1.51528,1.51562,1.51516,1.51532,625500001.0
2006-12-11 12:25:00,1.51565,1.51571,1.51546,1.51561,424400001.0
2006-12-11 12:26:00,1.51558,1.51576,1.51554,1.51562,499500001.0
2006-12-11 12:27:00,1.5155,1.51556,1.51518,1.51518,420300000.0
2006-12-11 12:28:00,1.51513,1.5154,1.51503,1.51526,601600000.0
2006-12-11 12:29:00,1.5151,1.51533,1.51487,1.51508,722300003.0
2006-12-11 12:30:00,1.5152,1.51537,1.51512,1.51536,626300002.0
2006-12-11 12:31:00,1.51544,1.51551,1.51516,1.51522,611200000.0
2006-12-11 12:32:00,1.51502,1.51523,1.51482,1.51504,538600002.0
2006-12-11 12:33:00,1.51514,1.51525,1.51499,1.51518,46800000.0
2006-12-11 12:34:00,1.5152,1.51555,1.51514,1.51548,633600002.0
2006-12-11 12:35:00,1.51549,1.51549,1.5151,1.5151,577500001.0
2006-12-11 12:36:00,1.51508,1.51536,1.51507,1.5152,438400002.0
2006-12-11 12:37:00,1.51531,1.5155,1.51527,1.51545,529600005.0
2006-12-11 12:38:00,1.51552,1.51577,1.5155,1.51574,766300005.0
2006-12-11 12:39:00,1.51551,1.51551,1.51517,1.5154,492900000.0
2006-12-11 12:40:00,1.51546,1.51587,1.51546,1.51575,504400000.0
2006-12-11 12:41:00,1.51589,1.51609,1.51582,1.51588,247000000.0
2006-12-11 12:42:00,1.51595,1.51634,1.51589,1.51617,381100003.0
2006-12-11 12:43:00,1.51606,1.51626,1.5159,1.51602,523400001.0
2006-12-11 12:44:00,1.51613,1.51631,1.51602,1.51621,396900000.0
2006-12-11 12:45:00,1.51631,1.51635,1.51594,1.51631,480900002.0
2006-12-11 12:46:00,1.51624,1.51639,1.51605,1.51605,464400001.0
2006-12-11 12:47:00,1.51606,1.51635,1.51596,1.51608,417300000.0
2006-12-11 12:48:00,1.51606,1.51621,1.5159,1.51598,472100001.0
2006-12-11 12:49:00,1.51593,1.51593,1.51546,1.51555,517900001.0
2006-12-11 12:50:00,1.51563,1.51563,1.51504,1.5151,489300002.0
2006-12-11 12:51:00,1.51506,1.51535,1.51486,1.5151,392700003.0
2006-12-11 12:52:00,1.51484,1.51504,1.51475,1.51497,339300001.0
2006-12-11 12:53:00,1.51509,1.51531,1.51495,1.51508,271600000.0
2006-12-11 12:54:00,1.51502,1.51517,1.51495,1.51507,431400001.0
2006-12-11 12:55:00,1.51508,1.51508,1.51472,1.51484,431000002.0
2006-12-11 12:56:00,1.51506,1.51519,1.51484,1.51497,472700002.0
2006-12-11 12:57:00,1.51506,1.51519,1.5148,1.51506,507700001.0
2006-12-11 12:58:00,1.5151,1.51518,1.51497,1.51506,378500003.0
2006-12-11 12:59:00,1.51512,1.51529,1.51492,1.51517,713700001.0
2006-12-11 13:00:00,1.51519,1.5152,1.51506,1.51516,241600001.0
2006-12-11 13:01:00,1.51499,1.51503,1.51473,1.51485,339600000.0
2006-12-11 13:02:00,1.51478,1.51495,1.51463,1.51484,373700001.0
2006-12-11 13:03:00,1.51488,1.51511,1.51483,1.51497,496300001.0
2006-12-11 13:04:00,1.51511,1.51526,1.51499,1.51517,330600004.0
2006-12-11 13:05:00,1.51523,1.51523,1.51509,1.51511,171200001.0
2006-12-11 13:06:00,1.51513,1.5152,1.51491,1.51504,383300002.0
2006-12-11 13:07:00,1.51505,1.51533,1.51505,1.51531,360800003.0
2006-12-11 13:08:00,1.51538,1.51548,1.51508,1.51528,231300000.0
2006-12-11 13:09:00,1.51531,1.51559,1.51523,1.51526,318900000.0
2006-12-11 13:10:00,1.51526,1.51526,1.51507,1.51507,143200000.0
2006-12-11 13:11:00,1.51508,1.51538,1.51496,1.51514,391300000.0
2006-12-11 13:12:00,1.51525,1.51536,1.51515,1.51529,287500000.0
2006-12-11 13:13:00,1.51533,1.51566,1.5153,1.51541,354500002.0
2006-12-11 13:14:00,1.51548,1.51556,1.51543,1.51548,321000000.0
2006-12-11 13:15:00,1.51543,1.51553,1.51526,1.51551,388100001.0
2006-12-11 13:16:00,1.51539,1.51553,1.51525,1.51537,136500000.0
2006-12-11 13:17:00,1.51544,1.51544,1.51523,1.51525,105200000.0
2006-12-11 13:18:00,1.5152,1.51548,1.5152,1.51545,301800000.0
2006-12-11 13:19:00,1.51523,1.51534,1.51501,1.51534,293600000.0
2006-12-11 13:20:00,1.51527,1.51533,1.51509,1.5152,212000000.0
2006-12-11 13:21:00,1.51523,1.5153,1.5152,1.51523,179600001.0
2006-12-11 13:22:00,1.51536,1.51546,1.51524,1.51542,277400000.0
2006-12-11 13:23:00,1.51528,1.51547,1.51526,1.51544,293000001.0
2006-12-11 13:24:00,1.51555,1.51558,1.51542,1.51547,271500001.0
2006-12-11 13:25:00,1.51543,1.51551,1.51526,1.51528,144100000.0
2006-12-11 13:26:00,1.51531,1.51531,1.51506,1.51523,238100001.0
2006-12-11 13:27:00,1.51508,1.51544,1.51508,1.51538,297800000.0
2006-12-11 13:28:00,1.51544,1.51563,1.51513,1.51543,500800000.0
2006-12-11 13:29:00,1.51536,1.51566,1.51527,1.51545,568600000.0
2006-12-11 13:30:00,1.51552,1.51579,1.51546,1.51574,556000002.0
2006-12-11 13:31:00,1.51566,1.51582,1.51548,1.51564,525900001.0
2006-12-11 13:32:00,1.51561,1.5157,1.51547,1.5155,186900000.0
2006-12-11 13:33:00,1.5154,1.5155,1.51522,1.51526,416300001.0
2006-12-11 13:34:00,1.51521,1.51553,1.51518,1.51533,309600001.0
2006-12-11 13:35:00,1.51542,1.51549,1.51524,1.51538,402500002.0
2006-12-11 13:36:00,1.51538,1.51539,1.51516,1.51524,577800006.0
2006-12-11 13:37:00,1.51518,1.51532,1.51506,1.51522,491800001.0
2006-12-11 13:38:00,1.51528,1.51549,1.51514,1.51521,404900001.0
2006-12-11 13:39:00,1.51522,1.51536,1.51505,1.51508,315300000.0
2006-12-11 13:40:00,1.51498,1.51568,1.51498,1.51546,429200001.0
2006-12-11 13:41:00,1.51552,1.51552,1.5152,1.51529,262300002.0
2006-12-11 13:42:00,1.51527,1.51531,1.51517,1.5153,186200001.0
2006-12-11 13:43:00,1.51529,1.51529,1.51514,1.51516,116100000.0
2006-12-11 13:44:00,1.51511,1.51524,1.515,1.51514,240200000.0
2006-12-11 13:45:00,1.51518,1.51552,1.51515,1.51523,463800000.0
2006-12-11 13:46:00,1.51531,1.51582,1.51531,1.51575,487900004.0
2006-12-11 13:47:00,1.51582,1.51613,1.51576,1.51582,616800005.0
2006-12-11 13:48:00,1.51588,1.51588,1.51557,1.5157,239700000.0
2006-12-11 13:49:00,1.51577,1.51577,1.51556,1.51561,241900001.0
2006-12-11 13:50:00,1.51559,1.51559,1.51514,1.51519,295400000.0
2006-12-11 13:51:00,1.51511,1.51511,1.51477,1.51503,248000002.0
2006-12-11 13:52:00,1.51496,1.51577,1.51496,1.51567,409500000.0
2006-12-11 13:53:00,1.51563,1.51585,1.51558,1.51576,489200001.0
2006-12-11 13:54:00,1.51575,1.51612,1.51558,1.5158,410500000.0
2006-12-11 13:55:00,1.51571,1.51576,1.51555,1.51559,295200000.0
2006-12-11 13:56:00,1.5156,1.51584,1.51547,1.51573,425500000.0
2006-12-11 13:57:00,1.51566,1.51582,1.51552,1.51561,329000000.0
2006-12-11 13:58:00,1.51555,1.51566,1.51535,1.51552,196000000.0
2006-12-11 13:59:00,1.51535,1.51559,1.51529,1.51538,429900000.0
2006-12-11 14:00:00,1.51544,1.51574,1.51544,1.51574,307500000.0
2006-12-11 14:01:00,1.51556,1.51589,1.51556,1.51572,445900002.0
2006-12-11 14:02:00,1.51582,1.51587,1.51569,1.51571,290300001.0
2006-12-11 14:03:00,1.5156,1.51588,1.5156,1.51574,490000003.0
2006-12-11 14:04:00,1.51581,1.51599,1.51571,1.51576,421800000.0
2006-12-11 14:05:00,1.51591,1.51609,1.51567,1.51568,354600002.0
2006-12-11 14:06:00,1.51556,1.51556,1.515,1.51512,379400001.0
2006-12-11 14:07:00,1.5152,1.51524,1.51487,1.51509,362000000.0
2006-12-11 14:08:00,1.5152,1.51535,1.51515,1.5152,411700001.0
2006-12-11 14:09:00,1.51519,1.51545,1.51519,1.51535,156400000.0
2006-12-11 14:10:00,1.51546,1.51556,1.51519,1.51521,270500000.0
2006-12-11 14:11:00,1.51512,1.51512,1.51472,1.51512,126500001.0
2006-12-11 14:12:00,1.51493,1.51521,1.51464,1.51493,268900002.0
2006-12-11 14:13:00,1.51498,1.51518,1.51497,1.51505,169100000.0
2006-12-11 14:14:00,1.51495,1.51508,1.51486,1.51491,234600001.0
2006-12-11 14:15:00,1.5149,1.51509,1.51471,1.51489,406400000.0
2006-12-11 14:16:00,1.5148,1.51488,1.51471,1.51484,193300001.0
2006-12-11 14:17:00,1.51485,1.51504,1.51467,1.51497,672300001.0
2006-12-11 14:18:00,1.51495,1.51513,1.5146,1.51481,361500000.0
2006-12-11 14:19:00,1.51475,1.51495,1.51468,1.51486,369400001.0
2006-12-11 14:20:00,1.51485,1.51498,1.51475,1.51498,207800000.0
2006-12-11 14:21:00,1.5149,1.51521,1.51486,1.51516,374200001.0
2006-12-11 14:22:00,1.51509,1.51509,1.51478,1.51506,619300002.0
2006-12-11 14:23:00,1.51516,1.51516,1.51474,1.51484,191000000.0
2006-12-11 14:24:00,1.5148,1.51517,1.51476,1.51479,445100000.0
2006-12-11 14:25:00,1.5148,1.51503,1.51471,1.51478,522200000.0
2006-12-11 14:26:00,1.51487,1.51487,1.51459,1.51468,650700002.0
2006-12-11 14:27:00,1.51468,1.51496,1.51451,1.51475,396600000.0
2006-12-11 14:28:00,1.51498,1.51518,1.51448,1.51504,54200000.0
2006-12-11 14:29:00,1.51517,1.5153,1.51495,1.5153,38600000.0
2006-12-11 14:30:00,1.5151,1.51542,1.51485,1.51542,48100000.0
2006-12-11 14:31:00,1.51509,1.51538,1.51494,1.51519,46200001.0
2006-12-11 14:32:00,1.51538,1.5155,1.51523,1.51544,20800000.0
2006-12-11 14:33:00,1.51535,1.51544,1.5152,1.51528,33400000.0
2006-12-11 14:34:00,1.51532,1.51547,1.5153,1.51545,27800000.0
2006-12-11 14:35:00,1.51558,1.51558,1.51532,1.51532,19800000.0
2006-12-11 14:36:00,1.51536,1.51572,1.51502,1.51502,52200001.0
2006-12-11 14:37:00,1.51552,1.51552,1.51534,1.51547,38400000.0
2006-12-11 14:38:00,1.51556,1.51556,1.5152,1.51546,25800000.0
2006-12-11 14:39:00,1.51526,1.51549,1.51495,1.51545,39000000.0
2006-12-11 14:40:00,1.51549,1.51554,1.51518,1.51525,25600000.0
2006-12-11 14:41:00,1.51537,1.51537,1.51517,1.51529,36000000.0
2006-12-11 14:42:00,1.51504,1.51512,1.51456,1.51456,44700000.0
2006-12-11 14:43:00,1.51506,1.51513,1.51485,1.51489,44100000.0
2006-12-11 14:44:00,1.51477,1.51495,1.51469,1.51493,60600001.0
2006-12-11 14:45:00,1.51491,1.51522,1.51468,1.51498,51800000.0
2006-12-11 14:46:00,1.5152,1.51529,1.51499,1.51518,33200000.0
2006-12-11 14:47:00,1.51521,1.51545,1.5152,1.51539,35400000.0
2006-12-11 14:48:00,1.51529,1.51536,1.51513,1.51536,35400000.0
2006-12-11 14:49:00,1.51523,1.51537,1.51512,1.51524,53000000.0
2006-12-11 14:50:00,1.51496,1.51508,1.5148,1.51499,29600000.0
2006-12-11 14:51:00,1.51486,1.51503,1.51479,1.51491,41600001.0
2006-12-11 14:52:00,1.5148,1.51498,1.51476,1.51498,45600000.0
2006-12-11 14:53:00,1.5147,1.5147,1.51425,1.5144,40300000.0
2006-12-11 14:54:00,1.51456,1.51456,1.51404,1.5141,25000000.0
2006-12-11 14:55:00,1.51429,1.51435,1.51405,1.51407,49800000.0
2006-12-11 14:56:00,1.51423,1.51442,1.51423,1.51429,36400000.0
2006-12-11 14:57:00,1.51433,1.51433,1.51406,1.51409,47100000.0
2006-12-11 14:58:00,1.51389,1.51438,1.51389,1.51401,44600000.0
2006-12-11 14:59:00,1.51415,1.51422,1.51374,1.5138,33800000.0
2006-12-11 15:00:00,1.51362,1.51369,1.51294,1.51294,74700000.0
2006-12-11 15:01:00,1.5135,1.51371,1.51347,1.51347,35300000.0
2006-12-11 15:02:00,1.51352,1.51373,1.51337,1.51368,35200000.0
2006-12-11 15:03:00,1.51362,1.51384,1.51311,1.51337,47000000.0
2006-12-11 15:04:00,1.51357,1.51395,1.51357,1.51373,35200000.0
2006-12-11 15:05:00,1.51366,1.51366,1.51334,1.51335,21600000.0
2006-12-11 15:06:00,1.51331,1.51356,1.513,1.51303,44600000.0
2006-12-11 15:07:00,1.51333,1.51349,1.51318,1.51348,42200000.0
2006-12-11 15:08:00,1.51343,1.51364,1.51332,1.51332,56400000.0
2006-12-11 15:09:00,1.51339,1.51368,1.51339,1.51361,44200001.0
2006-12-11 15:10:00,1.51354,1.51369,1.51347,1.51347,52200000.0
2006-12-11 15:11:00,1.51346,1.51359,1.51318,1.51318,29400000.0
2006-12-11 15:12:00,1.5132,1.51338,1.51302,1.51317,30400000.0
2006-12-11 15:13:00,1.51333,1.51333,1.51286,1.51305,25400000.0
2006-12-11 15:14:00,1.51283,1.51317,1.51283,1.51289,45100000.0
2006-12-11 15:15:00,1.5129,1.51305,1.51243,1.5129,64000000.0
2006-12-11 15:16:00,1.51286,1.5129,1.5127,1.51271,21000000.0
2006-12-11 15:17:00,1.51262,1.51286,1.51262,1.51286,36200000.0
2006-12-11 15:18:00,1.51285,1.51297,1.51255,1.51288,56900000.0
2006-12-11 15:19:00,1.51299,1.51299,1.51273,1.51273,21400000.0
2006-12-11 15:20:00,1.51295,1.5132,1.51295,1.51317,23400000.0
2006-12-11 15:21:00,1.5133,1.51346,1.51324,1.51346,27000000.0
2006-12-11 15:22:00,1.51339,1.51358,1.51326,1.51345,69500001.0
2006-12-11 15:23:00,1.51354,1.51354,1.51335,1.51348,31400000.0
2006-12-11 15:24:00,1.51365,1.51365,1.51337,1.51344,22800000.0
2006-12-11 15:25:00,1.51343,1.51351,1.51316,1.51316,22800000.0
2006-12-11 15:26:00,1.5134,1.51359,1.51334,1.51345,27200000.0
2006-12-11 15:27:00,1.51339,1.51357,1.51325,1.51333,39800000.0
2006-12-11 15:28:00,1.5131,1.51322,1.51309,1.51322,24200000.0
2006-12-11 15:29:00,1.51337,1.51355,1.51332,1.51332,54500001.0
2006-12-11 15:30:00,1.51341,1.51377,1.51313,1.51377,29600000.0
2006-12-11 15:31:00,1.51388,1.51408,1.51387,1.51387,35100000.0
2006-12-11 15:32:00,1.51399,1.51468,1.51399,1.51428,34200000.0
2006-12-11 15:33:00,1.51434,1.51459,1.51406,1.51417,37800000.0
2006-12-11 15:34:00,1.51406,1.51498,1.51406,1.51478,39800000.0
2006-12-11 15:35:00,1.51497,1.51509,1.5145,1.5145,45100000.0
2006-12-11 15:36:00,1.5149,1.51504,1.51467,1.51483,55400000.0
2006-12-11 15:37:00,1.51497,1.51508,1.51487,1.51502,47000000.0
2006-12-11 15:38:00,1.51488,1.51488,1.51461,1.51484,46600000.0
2006-12-11 15:39:00,1.51482,1.51482,1.51459,1.51459,29400000.0
2006-12-11 15:40:00,1.51486,1.51498,1.51471,1.51471,32600000.0
2006-12-11 15:41:00,1.515,1.51512,1.51462,1.51512,30400000.0
2006-12-11 15:42:00,1.51499,1.51499,1.51458,1.51478,17400000.0
2006-12-11 15:43:00,1.51475,1.51518,1.51473,1.51504,30800000.0
2006-12-11 15:44:00,1.51514,1.51532,1.51489,1.51524,34000000.0
2006-12-11 15:45:00,1.51515,1.51536,1.51501,1.51517,38600000.0
2006-12-11 15:46:00,1.51518,1.51529,1.51504,1.51504,44000001.0
2006-12-11 15:47:00,1.51499,1.51505,1.51452,1.51481,42100000.0
2006-12-11 15:48:00,1.51474,1.51512,1.51471,1.51498,59000001.0
2006-12-11 15:49:00,1.5148,1.51487,1.51466,1.51485,63200000.0
2006-12-11 15:50:00,1.51467,1.5148,1.51459,1.51464,25500000.0
2006-12-11 15:51:00,1.51451,1.51459,1.51437,1.51454,32800000.0
2006-12-11 15:52:00,1.51456,1.51466,1.51445,1.51453,39000000.0
2006-12-11 15:53:00,1.5145,1.51478,1.51446,1.51457,56900001.0
2006-12-11 15:54:00,1.5146,1.51474,1.51446,1.51458,25600000.0
2006-12-11 15:55:00,1.51474,1.51474,1.51441,1.51458,37000000.0
2006-12-11 15:56:00,1.51466,1.51487,1.5144,1.51485,23000000.0
2006-12-11 15:57:00,1.51474,1.51492,1.51461,1.51461,41300000.0
2006-12-11 15:58:00,1.5148,1.5148,1.5145,1.51463,28000000.0
2006-12-11 15:59:00,1.51461,1.51461,1.51443,1.51459,31300000.0
2006-12-11 16:00:00,1.51486,1.51509,1.51471,1.51505,45900000.0
2006-12-11 16:01:00,1.515,1.51542,1.51495,1.51534,46100000.0
2006-12-11 16:02:00,1.51527,1.51553,1.51501,1.51553,47200000.0
2006-12-11 16:03:00,1.51547,1.5156,1.51535,1.51554,34200000.0
2006-12-11 16:04:00,1.5153,1.51559,1.51508,1.51514,36100000.0
2006-12-11 16:05:00,1.51494,1.51545,1.51491,1.51545,35400000.0
2006-12-11 16:06:00,1.51541,1.51541,1.51509,1.51509,40500000.0
2006-12-11 16:07:00,1.51522,1.51545,1.51522,1.51542,42400000.0
2006-12-11 16:08:00,1.51555,1.51555,1.51512,1.51537,35200000.0
2006-12-11 16:09:00,1.51521,1.51539,1.51504,1.5152,38800000.0
2006-12-11 16:10:00,1.51519,1.51519,1.51488,1.51494,31400000.0
2006-12-11 16:11:00,1.51465,1.51476,1.51451,1.51466,25800000.0
2006-12-11 16:12:00,1.51467,1.51509,1.51467,1.515,61800000.0
2006-12-11 16:13:00,1.51493,1.51517,1.51478,1.51517,35600000.0
2006-12-11 16:14:00,1.51499,1.5153,1.5149,1.51512,55100000.0
2006-12-11 16:15:00,1.51484,1.51497,1.51471,1.51497,44700000.0
2006-12-11 16:16:00,1.51488,1.51503,1.5147,1.51501,25600000.0
2006-12-11 16:17:00,1.51506,1.5154,1.515,1.51531,25600000.0
2006-12-11 16:18:00,1.51535,1.51548,1.51526,1.51539,33000000.0
2006-12-11 16:19:00,1.51556,1.51556,1.51504,1.51546,40800000.0
2006-12-11 16:20:00,1.51532,1.51541,1.51514,1.51536,53600000.0
2006-12-11 16:21:00,1.51525,1.51531,1.5148,1.51503,30000000.0
2006-12-11 16:22:00,1.51521,1.51535,1.51507,1.51526,54200000.0
2006-12-11 16:23:00,1.51531,1.51531,1.51505,1.51529,36400000.0
2006-12-11 16:24:00,1.51528,1.51535,1.51517,1.51519,29100000.0
2006-12-11 16:25:00,1.51526,1.51536,1.51464,1.51518,30100000.0
2006-12-11 16:26:00,1.51533,1.51538,1.51521,1.51522,45800000.0
2006-12-11 16:27:00,1.51528,1.51547,1.51516,1.51516,37600000.0
2006-12-11 16:28:00,1.51515,1.51554,1.51515,1.51544,53200000.0
2006-12-11 16:29:00,1.51561,1.51569,1.51554,1.51559,44700000.0
2006-12-11 16:30:00,1.51551,1.51567,1.51544,1.51546,67900001.0
2006-12-11 16:31:00,1.51551,1.51562,1.51548,1.51552,52200000.0
2006-12-11 16:32:00,1.51566,1.51566,1.51469,1.51491,36400000.0
2006-12-11 16:33:00,1.51507,1.51512,1.51499,1.51507,31600000.0
2006-12-11 16:34:00,1.51519,1.51522,1.51487,1.51511,88200003.0
2006-12-11 16:35:00,1.51514,1.5152,1.51459,1.51482,44300000.0
2006-12-11 16:36:00,1.51486,1.51512,1.51476,1.51503,53100001.0
2006-12-11 16:37:00,1.51525,1.51565,1.51522,1.51522,37400000.0
2006-12-11 16:38:00,1.51527,1.51569,1.51527,1.51569,58400001.0
2006-12-11 16:39:00,1.51567,1.51567,1.51544,1.5156,39900000.0
2006-12-11 16:40:00,1.5155,1.51561,1.51539,1.51554,20600000.0
2006-12-11 16:41:00,1.51504,1.5159,1.51504,1.51582,45800000.0
2006-12-11 16:42:00,1.51578,1.51593,1.51566,1.51593,32600000.0
2006-12-11 16:43:00,1.51599,1.51611,1.51574,1.51605,56200000.0
2006-12-11 16:44:00,1.51627,1.51671,1.51604,1.51671,41800000.0
2006-12-11 16:45:00,1.51636,1.51657,1.51626,1.51649,44400000.0
2006-12-11 16:46:00,1.51664,1.51664,1.51631,1.51638,65800001.0
2006-12-11 16:47:00,1.51645,1.51656,1.51618,1.51634,57000000.0
2006-12-11 16:48:00,1.51643,1.51643,1.51564,1.51577,23000000.0
2006-12-11 16:49:00,1.51616,1.51664,1.51616,1.51664,28200000.0
2006-12-11 16:50:00,1.51669,1.5168,1.51647,1.51655,44800000.0
2006-12-11 16:51:00,1.51678,1.51686,1.51657,1.51676,29400000.0
2006-12-11 16:52:00,1.51684,1.51686,1.51671,1.51686,54100000.0
2006-12-11 16:53:00,1.51687,1.51687,1.51613,1.51638,59700000.0
2006-12-11 16:54:00,1.51629,1.51639,1.51619,1.51639,49800000.0
2006-12-11 16:55:00,1.51646,1.51663,1.51624,1.51647,29700000.0
2006-12-11 16:56:00,1.51618,1.51618,1.51544,1.51578,50800001.0
2006-12-11 16:57:00,1.51574,1.51591,1.51559,1.51591,25200000.0
2006-12-11 16:58:00,1.5158,1.51593,1.51569,1.51572,31800000.0
2006-12-11 16:59:00,1.51607,1.51673,1.51607,1.51673,30000000.0
2006-12-11 17:00:00,1.51623,1.51645,1.51623,1.51638,42100000.0
2006-12-11 17:01:00,1.51624,1.51672,1.51624,1.51645,44700000.0
2006-12-11 17:02:00,1.51653,1.51664,1.51644,1.5165,25200000.0
2006-12-11 17:03:00,1.51661,1.51661,1.51641,1.51648,48000000.0
2006-12-11 17:04:00,1.51642,1.51642,1.51597,1.51618,32600000.0
2006-12-11 17:05:00,1.51615,1.51636,1.51594,1.51633,42400000.0
2006-12-11 17:06:00,1.51646,1.51646,1.51609,1.51626,25200000.0
2006-12-11 17:07:00,1.51639,1.51651,1.51615,1.51637,49800000.0
2006-12-11 17:08:00,1.51616,1.51639,1.51616,1.5163,26800000.0
2006-12-11 17:09:00,1.51617,1.51618,1.51568,1.51568,46300000.0
2006-12-11 17:10:00,1.51545,1.51545,1.51506,1.51523,51100000.0
2006-12-11 17:11:00,1.51521,1.51556,1.51513,1.51556,31000000.0
2006-12-11 17:12:00,1.51554,1.51565,1.51544,1.51561,35700000.0
2006-12-11 17:13:00,1.51544,1.5156,1.51544,1.51546,32300000.0
2006-12-11 17:14:00,1.515,1.5154,1.515,1.51517,47000000.0
2006-12-11 17:15:00,1.51554,1.51554,1.51524,1.51529,30000000.0
2006-12-11 17:16:00,1.51533,1.51572,1.51533,1.51544,53800001.0
2006-12-11 17:17:00,1.51552,1.51582,1.51516,1.51553,39800000.0
2006-12-11 17:18:00,1.51571,1.51571,1.51521,1.51557,63200000.0
2006-12-11 17:19:00,1.51553,1.51577,1.51544,1.51577,35400000.0
2006-12-11 17:20:00,1.5158,1.51596,1.51565,1.5158,40900000.0
2006-12-11 17:21:00,1.51611,1.51615,1.5157,1.51596,44600000.0
2006-12-11 17:22:00,1.51591,1.51604,1.51585,1.51586,49400000.0
2006-12-11 17:23:00,1.51548,1.51633,1.51548,1.51633,31500000.0
2006-12-11 17:24:00,1.51638,1.51671,1.51638,1.51663,26600000.0
2006-12-11 17:25:00,1.51648,1.51673,1.51633,1.5165,46500000.0
2006-12-11 17:26:00,1.51632,1.51644,1.51618,1.51625,30800000.0
2006-12-11 17:27:00,1.51651,1.51688,1.51651,1.51672,26800000.0
2006-12-11 17:28:00,1.5171,1.5171,1.5169,1.51698,31600000.0
2006-12-11 17:29:00,1.51697,1.51702,1.51652,1.51686,50800000.0
2006-12-11 17:30:00,1.51686,1.5169,1.51643,1.51651,43000000.0
2006-12-11 17:31:00,1.5166,1.51677,1.51657,1.51667,32400000.0
2006-12-11 17:32:00,1.51649,1.51686,1.51649,1.51674,25800000.0
2006-12-11 17:33:00,1.51683,1.51683,1.51658,1.51675,42000000.0
2006-12-11 17:34:00,1.51668,1.51688,1.51648,1.51688,43200000.0
2006-12-11 17:35:00,1.51674,1.51679,1.5166,1.51676,36600000.0
2006-12-11 17:36:00,1.51682,1.51682,1.51657,1.51665,47000000.0
2006-12-11 17:37:00,1.51672,1.51692,1.51606,1.51692,40200000.0
2006-12-11 17:38:00,1.51662,1.51702,1.51662,1.51683,37400000.0
2006-12-11 17:39:00,1.51702,1.51708,1.51672,1.51682,33600000.0
2006-12-11 17:40:00,1.51658,1.51685,1.51658,1.51682,38200001.0
2006-12-11 17:41:00,1.51685,1.51726,1.51678,1.51713,44000000.0
2006-12-11 17:42:00,1.5171,1.51727,1.51676,1.51696,34400000.0
2006-12-11 17:43:00,1.517,1.51716,1.5169,1.51707,46700000.0
2006-12-11 17:44:00,1.51712,1.51712,1.51692,1.51692,30200000.0
2006-12-11 17:45:00,1.51706,1.51709,1.51684,1.51701,25200000.0
2006-12-11 17:46:00,1.51704,1.5171,1.51684,1.517,59200000.0
2006-12-11 17:47:00,1.51699,1.51731,1.51699,1.51722,44000001.0
2006-12-11 17:48:00,1.51732,1.51756,1.51712,1.51742,33800000.0
2006-12-11 17:49:00,1.51767,1.51767,1.51697,1.51756,32400000.0
2006-12-11 17:50:00,1.51763,1.5178,1.51747,1.5178,26400000.0
2006-12-11 17:51:00,1.51775,1.51792,1.51729,1.5173,37400000.0
2006-12-11 17:52:00,1.5175,1.5175,1.51721,1.51745,25500000.0
2006-12-11 17:53:00,1.51725,1.51725,1.51698,1.51716,28200000.0
2006-12-11 17:54:00,1.51712,1.51731,1.51668,1.51717,56500000.0
2006-12-11 17:55:00,1.51717,1.51732,1.51662,1.5173,47400000.0
2006-12-11 17:56:00,1.51706,1.51723,1.51697,1.51697,35000000.0
2006-12-11 17:57:00,1.51698,1.51723,1.5166,1.51708,31000000.0
2006-12-11 17:58:00,1.51719,1.51738,1.51702,1.51738,32800000.0
2006-12-11 17:59:00,1.51716,1.51767,1.51716,1.51754,53200001.0
2006-12-11 18:00:00,1.5177,1.5178,1.51744,1.51751,35400000.0
2006-12-11 18:01:00,1.51762,1.51762,1.51715,1.51715,51800000.0
2006-12-11 18:02:00,1.51722,1.51739,1.51722,1.51732,53000000.0
2006-12-11 18:03:00,1.51723,1.51751,1.51722,1.51722,35200000.0
2006-12-11 18:04:00,1.51751,1.51755,1.51727,1.51727,37000000.0
2006-12-11 18:05:00,1.51731,1.51731,1.51696,1.51699,33000000.0
2006-12-11 18:06:00,1.5169,1.51707,1.51664,1.51664,41800000.0
2006-12-11 18:07:00,1.51674,1.51724,1.51674,1.51715,39500000.0
2006-12-11 18:08:00,1.51717,1.51736,1.51704,1.51734,60300000.0
2006-12-11 18:09:00,1.51735,1.5174,1.51702,1.51718,60900000.0
2006-12-11 18:10:00,1.51713,1.51723,1.51692,1.51702,55000000.0
2006-12-11 18:11:00,1.51709,1.51709,1.51684,1.51698,45300000.0
2006-12-11 18:12:00,1.51687,1.5171,1.51668,1.51668,41100000.0
2006-12-11 18:13:00,1.51677,1.51699,1.51675,1.51695,42800000.0
2006-12-11 18:14:00,1.51634,1.51704,1.51634,1.51696,30200000.0
2006-12-11 18:15:00,1.51673,1.51678,1.5166,1.51662,48100000.0
2006-12-11 18:16:00,1.51667,1.51677,1.51645,1.51671,43400000.0
2006-12-11 18:17:00,1.51682,1.51686,1.5166,1.5166,46700000.0
2006-12-11 18:18:00,1.5167,1.51697,1.5167,1.51683,49400000.0
2006-12-11 18:19:00,1.51699,1.51699,1.5166,1.51661,20000000.0
2006-12-11 18:20:00,1.51681,1.51698,1.51659,1.5168,40200000.0
2006-12-11 18:21:00,1.51687,1.51687,1.51657,1.51657,52400000.0
2006-12-11 18:22:00,1.51659,1.51672,1.51652,1.51657,43200000.0
2006-12-11 18:23:00,1.51659,1.51672,1.51656,1.51665,34000000.0
2006-12-11 18:24:00,1.51647,1.5165,1.51623,1.51627,34400000.0
2006-12-11 18:25:00,1.5164,1.5167,1.51619,1.5167,29800000.0
2006-12-11 18:26:00,1.51663,1.51667,1.51649,1.5166,43300000.0
2006-12-11 18:27:00,1.51655,1.51698,1.51627,1.51698,44200000.0
2006-12-11 18:28:00,1.51676,1.51736,1.51671,1.51722,41400000.0
2006-12-11 18:29:00,1.5174,1.51759,1.51728,1.51747,30400000.0
2006-12-11 18:30:00,1.51762,1.51762,1.51717,1.51725,41200000.0
2006-12-11 18:31:00,1.51723,1.51768,1.51716,1.51768,34100000.0
2006-12-11 18:32:00,1.51794,1.51798,1.51741,1.51765,34100000.0
2006-12-11 18:33:00,1.51779,1.51787,1.51759,1.51768,54100000.0
2006-12-11 18:34:00,1.5177,1.51779,1.51754,1.51769,39800001.0
2006-12-11 18:35:00,1.51767,1.51784,1.51747,1.51774,37200000.0
2006-12-11 18:36:00,1.5174,1.51757,1.51721,1.51744,51300000.0
2006-12-11 18:37:00,1.51752,1.51762,1.51743,1.51762,22600000.0
2006-12-11 18:38:00,1.51747,1.51766,1.5173,1.51766,31600000.0
2006-12-11 18:39:00,1.51722,1.51764,1.51722,1.51752,36000000.0
2006-12-11 18:40:00,1.51735,1.51746,1.51697,1.51707,27200000.0
2006-12-11 18:41:00,1.51708,1.51722,1.51707,1.51722,20400000.0
2006-12-11 18:42:00,1.51753,1.51753,1.51722,1.51751,32400000.0
2006-12-11 18:43:00,1.51729,1.51751,1.51716,1.51724,32600000.0
2006-12-11 18:44:00,1.5174,1.51773,1.5173,1.51757,50900001.0
2006-12-11 18:45:00,1.5178,1.51789,1.51741,1.51741,19600000.0
2006-12-11 18:46:00,1.51778,1.51788,1.51759,1.51759,32800000.0
2006-12-11 18:47:00,1.5176,1.51771,1.51745,1.51769,49800000.0
2006-12-11 18:48:00,1.51775,1.51796,1.51759,1.51763,59400000.0
2006-12-11 18:49:00,1.51773,1.51773,1.51746,1.51766,32400001.0
2006-12-11 18:50:00,1.51785,1.51785,1.51755,1.51777,76800000.0
2006-12-11 18:51:00,1.51784,1.51803,1.5177,1.51799,54000000.0
2006-12-11 18:52:00,1.51785,1.51815,1.51776,1.51776,31800000.0
2006-12-11 18:53:00,1.51781,1.51792,1.51765,1.51768,43400000.0
2006-12-11 18:54:00,1.51789,1.51807,1.5177,1.51791,22000000.0
2006-12-11 18:55:00,1.51743,1.51762,1.51743,1.51759,37600000.0
2006-12-11 18:56:00,1.51715,1.51762,1.51706,1.51706,42000000.0
2006-12-11 18:57:00,1.51739,1.51739,1.51726,1.51726,33000000.0
2006-12-11 18:58:00,1.51712,1.51721,1.51695,1.51695,35800000.0
2006-12-11 18:59:00,1.51697,1.51697,1.51654,1.51685,33200000.0
2006-12-11 19:00:00,1.51694,1.51705,1.51653,1.51702,37300000.0
2006-12-11 19:01:00,1.51751,1.51899,1.51751,1.51835,49600000.0
2006-12-11 19:02:00,1.51857,1.51899,1.51841,1.51847,41500000.0
2006-12-11 19:03:00,1.51844,1.51862,1.51783,1.51803,50200000.0
2006-12-11 19:04:00,1.51802,1.51839,1.51798,1.51817,34800000.0
2006-12-11 19:05:00,1.51804,1.51805,1.51774,1.51789,30600000.0
2006-12-11 19:06:00,1.51826,1.51828,1.51812,1.51814,28200000.0
2006-12-11 19:07:00,1.51799,1.51859,1.51793,1.51859,56000001.0
2006-12-11 19:08:00,1.51817,1.51854,1.51817,1.51832,48300000.0
2006-12-11 19:09:00,1.51841,1.51841,1.51806,1.51825,42800001.0
2006-12-11 19:10:00,1.5184,1.51885,1.51832,1.51832,42000000.0
2006-12-11 19:11:00,1.51884,1.51887,1.51866,1.51878,42600000.0
2006-12-11 19:12:00,1.51879,1.5194,1.51879,1.5194,45300000.0
2006-12-11 19:13:00,1.51951,1.51958,1.51916,1.51925,44800000.0
2006-12-11 19:14:00,1.51891,1.51918,1.51866,1.51906,50800000.0
2006-12-11 19:15:00,1.51911,1.51952,1.51901,1.51952,21200000.0
2006-12-11 19:16:00,1.51944,1.51977,1.51929,1.51949,26200000.0
2006-12-11 19:17:00,1.51948,1.51995,1.51946,1.51959,53000000.0
2006-12-11 19:18:00,1.51986,1.51995,1.51941,1.51951,23600000.0
2006-12-11 19:19:00,1.51954,1.51954,1.51886,1.51929,37800000.0
2006-12-11 19:20:00,1.51911,1.51911,1.51861,1.51902,26800000.0
2006-12-11 19:21:00,1.51881,1.51899,1.51873,1.51891,38000000.0
2006-12-11 19:22:00,1.51898,1.51907,1.51883,1.519,31600000.0
2006-12-11 19:23:00,1.51877,1.51899,1.51848,1.51875,41000000.0
2006-12-11 19:24:00,1.51871,1.51923,1.51858,1.51919,47400000.0
2006-12-11 19:25:00,1.51951,1.51951,1.51896,1.5193,31400000.0
2006-12-11 19:26:00,1.51927,1.51954,1.51902,1.51949,33000000.0
2006-12-11 19:27:00,1.51944,1.51951,1.51896,1.51944,46200000.0
2006-12-11 19:28:00,1.51928,1.51962,1.51927,1.51938,51700000.0
2006-12-11 19:29:00,1.51945,1.51958,1.51906,1.51949,26600000.0
2006-12-11 19:30:00,1.51961,1.51995,1.51961,1.51985,47500000.0
2006-12-11 19:31:00,1.52015,1.52075,1.52014,1.5207,38600000.0
2006-12-11 19:32:00,1.52063,1.52072,1.52037,1.52047,45900000.0
2006-12-11 19:33:00,1.52044,1.52065,1.52018,1.52065,31000000.0
2006-12-11 19:34:00,1.52048,1.52056,1.52014,1.52035,34800001.0
2006-12-11 19:35:00,1.52041,1.52069,1.5203,1.52055,60400000.0
2006-12-11 19:36:00,1.52038,1.5207,1.52036,1.52053,23400000.0
2006-12-11 19:37:00,1.52046,1.52058,1.52021,1.52021,42800000.0
2006-12-11 19:38:00,1.52026,1.52069,1.52005,1.52005,31300000.0
2006-12-11 19:39:00,1.52027,1.52028,1.52004,1.52028,33800000.0
2006-12-11 19:40:00,1.52016,1.52025,1.51994,1.52014,44400000.0
2006-12-11 19:41:00,1.52022,1.52043,1.52014,1.5203,29600000.0
2006-12-11 19:42:00,1.52009,1.52049,1.52007,1.52049,46600000.0
2006-12-11 19:43:00,1.52032,1.52042,1.51994,1.52026,19800000.0
2006-12-11 19:44:00,1.52029,1.5205,1.52029,1.5205,64500000.0
2006-12-11 19:45:00,1.52042,1.52044,1.52031,1.52032,34800000.0
2006-12-11 19:46:00,1.52024,1.52034,1.5198,1.5198,34800000.0
2006-12-11 19:47:00,1.5201,1.52048,1.5201,1.52031,54400000.0
2006-12-11 19:48:00,1.52042,1.52051,1.52038,1.52038,40200000.0
2006-12-11 19:49:00,1.52017,1.52026,1.52013,1.52013,26200000.0
2006-12-11 19:50:00,1.52034,1.52034,1.52008,1.52031,57500000.0
2006-12-11 19:51:00,1.52013,1.52035,1.52013,1.52034,42000000.0
2006-12-11 19:52:00,1.5203,1.52054,1.52026,1.52044,27000000.0
2006-12-11 19:53:00,1.52046,1.52082,1.52046,1.52082,45400000.0
2006-12-11 19:54:00,1.52072,1.52084,1.52063,1.52079,24400000.0
2006-12-11 19:55:00,1.52079,1.52102,1.52078,1.52093,36200001.0
2006-12-11 19:56:00,1.52102,1.52108,1.52081,1.52099,39800000.0
2006-12-11 19:57:00,1.52106,1.52115,1.52086,1.52101,40400000.0
2006-12-11 19:58:00,1.52094,1.52115,1.52091,1.52103,31000000.0
2006-12-11 19:59:00,1.52112,1.52112,1.52083,1.52083,49000000.0
2006-12-11 20:00:00,1.52084,1.52119,1.52084,1.52088,53600001.0
2006-12-11 20:01:00,1.52124,1.52132,1.52107,1.52107,61800000.0
2006-12-11 20:02:00,1.52118,1.52118,1.52094,1.52101,36000000.0
2006-12-11 20:03:00,1.52103,1.52103,1.52053,1.52053,34000000.0
2006-12-11 20:04:00,1.52049,1.5207,1.52026,1.52037,48600000.0
2006-12-11 20:05:00,1.52032,1.52055,1.52022,1.52025,35600000.0
2006-12-11 20:06:00,1.52035,1.5205,1.52017,1.52021,35200000.0
2006-12-11 20:07:00,1.52011,1.52044,1.51998,1.52041,26000000.0
2006-12-11 20:08:00,1.52044,1.52044,1.52,1.52024,30600000.0
2006-12-11 20:09:00,1.52029,1.52029,1.52018,1.52018,41600001.0
2006-12-11 20:10:00,1.51991,1.52036,1.51991,1.52021,53400000.0
2006-12-11 20:11:00,1.52015,1.52015,1.51994,1.52001,28400000.0
2006-12-11 20:12:00,1.52005,1.52005,1.51942,1.5198,47200000.0
2006-12-11 20:13:00,1.51983,1.51983,1.51951,1.51958,28400000.0
2006-12-11 20:14:00,1.51949,1.51955,1.51902,1.51943,53100000.0
2006-12-11 20:15:00,1.51959,1.52008,1.51948,1.52008,47400000.0
2006-12-11 20:16:00,1.52,1.52011,1.51977,1.51978,47200000.0
2006-12-11 20:17:00,1.51976,1.51996,1.51955,1.51993,50500000.0
2006-12-11 20:18:00,1.51987,1.51996,1.51962,1.51965,48200000.0
2006-12-11 20:19:00,1.51979,1.51979,1.51953,1.51973,45400000.0
2006-12-11 20:20:00,1.51985,1.51989,1.51956,1.51989,26000000.0
2006-12-11 20:21:00,1.51977,1.5199,1.51976,1.51978,45400000.0
2006-12-11 20:22:00,1.51985,1.52,1.51972,1.51975,32800000.0
2006-12-11 20:23:00,1.51975,1.51982,1.5195,1.5198,61200000.0
2006-12-11 20:24:00,1.5199,1.51999,1.51982,1.51982,35400000.0
2006-12-11 20:25:00,1.52014,1.52014,1.51979,1.51979,57300000.0
2006-12-11 20:26:00,1.52001,1.52001,1.51968,1.51992,35400000.0
2006-12-11 20:27:00,1.52005,1.52017,1.51967,1.51993,51800000.0
2006-12-11 20:28:00,1.51992,1.52017,1.51991,1.52017,34200000.0
2006-12-11 20:29:00,1.52008,1.52008,1.51952,1.51989,52800000.0
2006-12-11 20:30:00,1.51997,1.51999,1.51982,1.51999,39800000.0
2006-12-11 20:31:00,1.51978,1.51995,1.51956,1.51978,34000000.0
2006-12-11 20:32:00,1.51963,1.51971,1.51915,1.51961,62300001.0
2006-12-11 20:33:00,1.51979,1.51979,1.51943,1.51951,36400000.0
2006-12-11 20:34:00,1.51944,1.5196,1.51929,1.51953,35800000.0
2006-12-11 20:35:00,1.5194,1.51955,1.5193,1.51934,62200000.0
2006-12-11 20:36:00,1.5194,1.51968,1.51927,1.51951,58900001.0
2006-12-11 20:37:00,1.51958,1.51961,1.51931,1.51961,68200001.0
2006-12-11 20:38:00,1.51975,1.51977,1.51952,1.51975,58000001.0
2006-12-11 20:39:00,1.51977,1.51995,1.51949,1.51964,82600001.0
2006-12-11 20:40:00,1.51966,1.51995,1.51966,1.51991,36800000.0
2006-12-11 20:41:00,1.51997,1.5201,1.51978,1.51992,51600001.0
2006-12-11 20:42:00,1.51985,1.52004,1.51957,1.52004,40200000.0
2006-12-11 20:43:00,1.51997,1.52009,1.51956,1.51956,40800000.0
2006-12-11 20:44:00,1.51975,1.51975,1.51931,1.51963,38900000.0
2006-12-11 20:45:00,1.51937,1.51962,1.51937,1.51957,33600000.0
2006-12-11 20:46:00,1.51962,1.51966,1.51953,1.51956,37800000.0
2006-12-11 20:47:00,1.51958,1.51972,1.51929,1.51952,30000000.0
2006-12-11 20:48:00,1.51942,1.51964,1.51941,1.51941,35400000.0
2006-12-11 20:49:00,1.5194,1.51946,1.51936,1.51936,18600000.0
2006-12-11 20:50:00,1.51933,1.51944,1.51928,1.51944,31600000.0
2006-12-11 20:51:00,1.51934,1.51955,1.51934,1.51941,18200000.0
2006-12-11 20:52:00,1.51943,1.51946,1.51929,1.51929,36100000.0
2006-12-11 20:53:00,1.51907,1.51944,1.51907,1.51944,51600001.0
2006-12-11 20:54:00,1.51917,1.51948,1.51917,1.51941,63900001.0
2006-12-11 20:55:00,1.51949,1.5197,1.51942,1.51966,25400000.0
2006-12-11 20:56:00,1.51952,1.51963,1.51942,1.51963,32700000.0
2006-12-11 20:57:00,1.51957,1.51957,1.51934,1.51936,20800000.0
2006-12-11 20:58:00,1.51947,1.5196,1.5194,1.51949,40000000.0
2006-12-11 20:59:00,1.51934,1.51955,1.51934,1.51949,56600001.0
2006-12-11 21:00:00,1.5195,1.51968,1.51927,1.51959,21000000.0
2006-12-11 21:01:00,1.51956,1.51971,1.51912,1.51912,23000000.0
2006-12-11 21:02:00,1.51954,1.51986,1.51927,1.51986,46700000.0
2006-12-11 21:03:00,1.51981,1.51983,1.51967,1.51973,32800000.0
2006-12-11 21:04:00,1.51985,1.51985,1.51967,1.51985,35400000.0
2006-12-11 21:05:00,1.51963,1.51995,1.51963,1.51984,37400000.0
2006-12-11 21:06:00,1.51992,1.51992,1.5196,1.5199,35000000.0
2006-12-11 21:07:00,1.51987,1.51991,1.51962,1.51991,20800000.0
2006-12-11 21:08:00,1.51985,1.51986,1.5197,1.51986,22400000.0
2006-12-11 21:09:00,1.51993,1.51997,1.5197,1.5199,28900000.0
2006-12-11 21:10:00,1.51985,1.51985,1.5196,1.51975,46900000.0
2006-12-11 21:11:00,1.51977,1.52017,1.51962,1.5198,43100000.0
2006-12-11 21:12:00,1.51999,1.5202,1.51984,1.52004,37200000.0
2006-12-11 21:13:00,1.52007,1.52035,1.52004,1.52015,51800000.0
2006-12-11 21:14:00,1.52007,1.52037,1.52001,1.52021,27000000.0
2006-12-11 21:15:00,1.52024,1.52033,1.5202,1.52023,50000000.0
2006-12-11 21:16:00,1.51972,1.52014,1.51972,1.52,26600000.0
2006-12-11 21:17:00,1.51992,1.51992,1.51951,1.51951,39600000.0
2006-12-11 21:18:00,1.52008,1.52027,1.5196,1.52027,30400000.0
2006-12-11 21:19:00,1.52035,1.52038,1.52023,1.52031,41400000.0
2006-12-11 21:20:00,1.52036,1.52048,1.52017,1.52033,32200000.0
2006-12-11 21:21:00,1.52027,1.52051,1.52025,1.52048,27400000.0
2006-12-11 21:22:00,1.52013,1.52058,1.52013,1.52044,36400000.0
2006-12-11 21:23:00,1.52023,1.52047,1.51986,1.51986,31400000.0
2006-12-11 21:24:00,1.52008,1.52037,1.51995,1.5201,46100000.0
2006-12-11 21:25:00,1.52025,1.52062,1.52017,1.52017,30600000.0
2006-12-11 21:26:00,1.52035,1.52047,1.52018,1.52024,23000000.0
2006-12-11 21:27:00,1.52022,1.52033,1.52022,1.52024,30700000.0
2006-12-11 21:28:00,1.52021,1.52037,1.52021,1.52037,59800000.0
2006-12-11 21:29:00,1.52044,1.52044,1.52025,1.52032,33800000.0
2006-12-11 21:30:00,1.52043,1.52047,1.52032,1.52036,20800000.0
2006-12-11 21:31:00,1.5205,1.52056,1.52032,1.52048,27800000.0
2006-12-11 21:32:00,1.52054,1.52058,1.52043,1.52046,29800000.0
2006-12-11 21:33:00,1.52058,1.52078,1.52053,1.52067,30600000.0
2006-12-11 21:34:00,1.52069,1.52073,1.52062,1.52073,29400000.0
2006-12-11 21:35:00,1.52054,1.52071,1.52026,1.52071,26200000.0
2006-12-11 21:36:00,1.52079,1.52079,1.52043,1.52068,27800000.0
2006-12-11 21:37:00,1.52076,1.52076,1.52053,1.52067,33700000.0
2006-12-11 21:38:00,1.5206,1.5206,1.52024,1.52029,18600000.0
2006-12-11 21:39:00,1.52004,1.52034,1.52004,1.52034,49300000.0
2006-12-11 21:40:00,1.52022,1.52038,1.52022,1.52038,29600000.0
2006-12-11 21:41:00,1.52023,1.52043,1.52018,1.52033,42200000.0
2006-12-11 21:42:00,1.52048,1.52061,1.5203,1.5203,35000000.0
2006-12-11 21:43:00,1.52059,1.52066,1.5205,1.52065,54500000.0
2006-12-11 21:44:00,1.52059,1.52083,1.52056,1.5207,35800000.0
2006-12-11 21:45:00,1.52052,1.52062,1.52052,1.5206,19500000.0
2006-12-11 21:46:00,1.5207,1.52082,1.52036,1.5206,43600000.0
2006-12-11 21:47:00,1.52056,1.52079,1.52056,1.52056,23400000.0
2006-12-11 21:48:00,1.52069,1.52069,1.52033,1.52045,49200000.0
2006-12-11 21:49:00,1.52054,1.52062,1.52046,1.52062,23600000.0
2006-12-11 21:50:00,1.52069,1.52069,1.52041,1.52042,36200000.0
2006-12-11 21:51:00,1.52036,1.5206,1.52036,1.52057,39400000.0
2006-12-11 21:52:00,1.52045,1.52081,1.52045,1.52066,43800000.0
2006-12-11 21:53:00,1.52061,1.52084,1.52061,1.52064,39200000.0
2006-12-11 21:54:00,1.52039,1.52062,1.52032,1.52043,44300000.0
2006-12-11 21:55:00,1.52042,1.5205,1.52027,1.52036,53000000.0
2006-12-11 21:56:00,1.52044,1.52054,1.52031,1.52041,102600000.0
2006-12-11 21:57:00,1.52048,1.52094,1.52035,1.52058,37000000.0
2006-12-11 21:58:00,1.52052,1.52073,1.52051,1.52051,62300001.0
2006-12-11 21:59:00,1.52062,1.521,1.52051,1.52082,44200000.0
2006-12-11 22:00:00,1.52088,1.52097,1.52076,1.5209,53800000.0
2006-12-11 22:01:00,1.52085,1.52096,1.52072,1.52072,40200000.0
2006-12-11 22:02:00,1.52068,1.52068,1.52034,1.52054,41200000.0
2006-12-11 22:03:00,1.52101,1.52101,1.52078,1.52099,69400003.0
2006-12-11 22:04:00,1.52102,1.52115,1.52085,1.52091,21500000.0
2006-12-11 22:05:00,1.52107,1.52107,1.52085,1.52106,51800000.0
2006-12-11 22:06:00,1.52103,1.52103,1.52058,1.52089,35600000.0
2006-12-11 22:07:00,1.52088,1.52124,1.52088,1.52097,33800000.0
2006-12-11 22:08:00,1.52069,1.52109,1.52069,1.52095,40600000.0
2006-12-11 22:09:00,1.5209,1.52109,1.5206,1.52092,32600000.0
2006-12-11 22:10:00,1.52091,1.5211,1.52081,1.5211,37400000.0
2006-12-11 22:11:00,1.52116,1.52117,1.52093,1.52093,25400000.0
2006-12-11 22:12:00,1.521,1.52116,1.52094,1.52094,49100000.0
2006-12-11 22:13:00,1.52104,1.52115,1.52098,1.52098,33200000.0
2006-12-11 22:14:00,1.52085,1.52119,1.52082,1.52098,26200000.0
2006-12-11 22:15:00,1.52105,1.52114,1.52093,1.52099,44400000.0
2006-12-11 22:16:00,1.52099,1.52127,1.52099,1.52099,39400000.0
2006-12-11 22:17:00,1.52117,1.52117,1.52081,1.52084,30800000.0
2006-12-11 22:18:00,1.52092,1.52092,1.52075,1.52075,40000000.0
2006-12-11 22:19:00,1.52067,1.52088,1.52067,1.5208,30600000.0
2006-12-11 22:20:00,1.52086,1.52099,1.52073,1.52095,66000000.0
2006-12-11 22:21:00,1.52085,1.52101,1.52056,1.52088,22800000.0
2006-12-11 22:22:00,1.52094,1.52094,1.52065,1.52081,38400000.0
2006-12-11 22:23:00,1.52088,1.5209,1.5207,1.5207,30700000.0
2006-12-11 22:24:00,1.52082,1.52084,1.52058,1.52072,32400000.0
2006-12-11 22:25:00,1.52061,1.52067,1.52045,1.52055,32300000.0
2006-12-11 22:26:00,1.52031,1.52063,1.52031,1.52063,38500000.0
2006-12-11 22:27:00,1.52042,1.52042,1.51995,1.51995,34000001.0
2006-12-11 22:28:00,1.51981,1.52015,1.51962,1.51967,55600000.0
2006-12-11 22:29:00,1.51978,1.51998,1.51974,1.51994,30800000.0
2006-12-11 22:30:00,1.5199,1.5199,1.51972,1.51972,56300001.0
2006-12-11 22:31:00,1.5199,1.51997,1.51928,1.51974,35400000.0
2006-12-11 22:32:00,1.51979,1.52011,1.51979,1.52011,51400000.0
2006-12-11 22:33:00,1.51993,1.52028,1.51993,1.52006,57000000.0
2006-12-11 22:34:00,1.51981,1.51994,1.51952,1.51952,47900000.0
2006-12-11 22:35:00,1.51964,1.51985,1.51964,1.51975,39200000.0
2006-12-11 22:36:00,1.51991,1.52004,1.51935,1.51935,30200000.0
2006-12-11 22:37:00,1.5199,1.5199,1.5195,1.51973,61500000.0
2006-12-11 22:38:00,1.51968,1.51984,1.5196,1.51973,24200000.0
2006-12-11 22:39:00,1.5197,1.51985,1.51958,1.51968,28500000.0
2006-12-11 22:40:00,1.51968,1.51993,1.51947,1.51947,41300000.0
2006-12-11 22:41:00,1.51977,1.51998,1.51973,1.5199,65700001.0
2006-12-11 22:42:00,1.51967,1.51981,1.51956,1.51971,20600000.0
2006-12-11 22:43:00,1.51975,1.51985,1.51962,1.51974,35400000.0
2006-12-11 22:44:00,1.51961,1.51988,1.51951,1.51988,43800000.0
2006-12-11 22:45:00,1.51981,1.51981,1.51967,1.51975,35100000.0
2006-12-11 22:46:00,1.5197,1.5197,1.51948,1.51948,25300000.0
2006-12-11 22:47:00,1.5196,1.51968,1.51949,1.51965,29000000.0
2006-12-11 22:48:00,1.5195,1.51986,1.5195,1.51966,25200000.0
2006-12-11 22:49:00,1.51955,1.51979,1.51937,1.51965,37400000.0
2006-12-11 22:50:00,1.51928,1.51972,1.51928,1.51946,36200000.0
2006-12-11 22:51:00,1.5195,1.51964,1.51943,1.51964,29400000.0
2006-12-11 22:52:00,1.51955,1.51966,1.51938,1.51939,40000000.0
2006-12-11 22:53:00,1.51947,1.51971,1.51919,1.51958,53800000.0
2006-12-11 22:54:00,1.51953,1.51963,1.51941,1.51942,30600000.0
2006-12-11 22:55:00,1.51948,1.51948,1.51917,1.51917,34000000.0
2006-12-11 22:56:00,1.51936,1.51938,1.51912,1.51938,30800000.0
2006-12-11 22:57:00,1.5193,1.51939,1.51909,1.51909,47200000.0
2006-12-11 22:58:00,1.51933,1.51938,1.51927,1.51927,26800000.0
2006-12-11 22:59:00,1.51942,1.51942,1.51911,1.51935,70400001.0
2006-12-11 23:00:00,1.51943,1.51975,1.51937,1.51937,25600000.0
2006-12-11 23:01:00,1.51942,1.51954,1.51919,1.51954,33800000.0
2006-12-11 23:02:00,1.51942,1.51952,1.51942,1.51947,38000000.0
2006-12-11 23:03:00,1.51957,1.51957,1.51928,1.51928,40700000.0
2006-12-11 23:04:00,1.51949,1.51967,1.51941,1.51965,22600000.0
2006-12-11 23:05:00,1.51949,1.51962,1.5194,1.5196,41200000.0
2006-12-11 23:06:00,1.51953,1.51953,1.5191,1.51946,42000000.0
2006-12-11 23:07:00,1.51936,1.51965,1.51936,1.51957,46600001.0
2006-12-11 23:08:00,1.51973,1.51974,1.51949,1.51959,35400000.0
2006-12-11 23:09:00,1.51962,1.51977,1.5195,1.5195,32400000.0
2006-12-11 23:10:00,1.51939,1.51963,1.51922,1.51941,47400000.0
2006-12-11 23:11:00,1.51931,1.51931,1.51914,1.51925,43800000.0
2006-12-11 23:12:00,1.51934,1.51934,1.51915,1.51926,27000000.0
2006-12-11 23:13:00,1.51855,1.51932,1.51855,1.51901,42100000.0
2006-12-11 23:14:00,1.51924,1.51929,1.51891,1.51914,32000000.0
2006-12-11 23:15:00,1.51919,1.51944,1.5186,1.51919,44600000.0
2006-12-11 23:16:00,1.51913,1.5192,1.51897,1.519,28000000.0
2006-12-11 23:17:00,1.51911,1.51919,1.51903,1.51909,30400000.0
2006-12-11 23:18:00,1.51923,1.51926,1.51886,1.51908,61000000.0
2006-12-11 23:19:00,1.51903,1.51915,1.51889,1.51901,40000000.0
2006-12-11 23:20:00,1.51902,1.51902,1.51843,1.51881,38400000.0
2006-12-11 23:21:00,1.51901,1.51917,1.51887,1.51891,44900000.0
2006-12-11 23:22:00,1.51893,1.51897,1.51865,1.51891,29200000.0
2006-12-11 23:23:00,1.51883,1.51901,1.51883,1.51897,40200000.0
2006-12-11 23:24:00,1.51879,1.519,1.51876,1.51876,28000000.0
2006-12-11 23:25:00,1.51888,1.51914,1.51888,1.519,33000000.0
2006-12-11 23:26:00,1.51898,1.51909,1.51876,1.51909,47900000.0
2006-12-11 23:27:00,1.51903,1.51904,1.51884,1.51885,37600000.0
2006-12-11 23:28:00,1.51884,1.51888,1.51859,1.51859,46400000.0
2006-12-11 23:29:00,1.51887,1.51913,1.51865,1.51899,50800000.0
2006-12-11 23:30:00,1.51898,1.51914,1.51886,1.51895,39200000.0
2006-12-11 23:31:00,1.51899,1.51903,1.51868,1.51903,23800000.0
2006-12-11 23:32:00,1.51872,1.51899,1.51872,1.51888,49800000.0
2006-12-11 23:33:00,1.5187,1.51887,1.5187,1.51882,49400001.0
2006-12-11 23:34:00,1.51886,1.51886,1.51853,1.51858,61400000.0
2006-12-11 23:35:00,1.5187,1.5187,1.51845,1.51856,18000000.0
2006-12-11 23:36:00,1.51869,1.51887,1.51868,1.51868,30500000.0
2006-12-11 23:37:00,1.51877,1.51882,1.51868,1.51881,32700000.0
2006-12-11 23:38:00,1.51878,1.51881,1.5186,1.51881,34800000.0
2006-12-11 23:39:00,1.51866,1.51882,1.51861,1.51867,41100000.0
2006-12-11 23:40:00,1.51892,1.51892,1.51856,1.51856,34100000.0
2006-12-11 23:41:00,1.51869,1.5188,1.51829,1.51829,39400000.0
2006-12-11 23:42:00,1.51881,1.51884,1.51862,1.51875,23400000.0
2006-12-11 23:43:00,1.51876,1.51881,1.51829,1.51871,35600000.0
2006-12-11 23:44:00,1.51881,1.51885,1.5187,1.51881,48000001.0
2006-12-11 23:46:00,1.51876,1.51876,1.51858,1.51866,67400002.0
2006-12-11 23:47:00,1.51876,1.51881,1.51856,1.51874,68400000.0
2006-12-11 23:48:00,1.51881,1.51903,1.51866,1.51903,24800000.0
2006-12-11 23:49:00,1.51893,1.51893,1.5181,1.51834,34200000.0
2006-12-11 23:50:00,1.51839,1.51856,1.51824,1.51849,42000000.0
2006-12-11 23:51:00,1.51862,1.51862,1.51818,1.51832,47200000.0
2006-12-11 23:52:00,1.51846,1.51852,1.51816,1.51825,35000001.0
2006-12-11 23:53:00,1.51842,1.51842,1.5182,1.51841,38900000.0
2006-12-11 23:54:00,1.51839,1.51845,1.51779,1.51779,30400000.0
2006-12-11 23:55:00,1.51812,1.51838,1.5181,1.5182,60400000.0
2006-12-11 23:56:00,1.51842,1.5185,1.51825,1.51833,40800001.0
2006-12-11 23:57:00,1.51836,1.51849,1.51831,1.51849,31800000.0
2006-12-11 23:58:00,1.51841,1.51844,1.51807,1.51844,32600000.0
2006-12-11 23:59:00,1.51854,1.51876,1.51829,1.51842,56000000.0
2006-12-12 00:00:00,1.51862,1.51868,1.51808,1.51815,47200000.0
2006-12-12 00:01:00,1.51761,1.51853,1.51761,1.51853,28600000.0
2006-12-12 00:02:00,1.51861,1.51861,1.51805,1.51837,64200001.0
2006-12-12 00:03:00,1.5183,1.5184,1.51816,1.51828,27000000.0
2006-12-12 00:04:00,1.51816,1.5183,1.51816,1.51828,30400000.0
2006-12-12 00:05:00,1.51841,1.51888,1.51841,1.5187,40200000.0
2006-12-12 00:06:00,1.51893,1.51928,1.51893,1.51928,53200000.0
2006-12-12 00:07:00,1.51915,1.51919,1.51899,1.51913,37800000.0
2006-12-12 00:08:00,1.51915,1.51918,1.51895,1.51918,56000000.0
2006-12-12 00:09:00,1.51904,1.5193,1.51893,1.519,49900000.0
2006-12-12 00:10:00,1.51907,1.5192,1.51895,1.51909,52200000.0
2006-12-12 00:11:00,1.51917,1.51917,1.51876,1.51891,25800000.0
2006-12-12 00:12:00,1.51902,1.51902,1.51879,1.51879,30600000.0
2006-12-12 00:13:00,1.51898,1.51898,1.51857,1.51896,39000000.0
2006-12-12 00:14:00,1.51881,1.51923,1.51881,1.51923,38300000.0
2006-12-12 00:15:00,1.51904,1.51913,1.5189,1.5189,23800000.0
2006-12-12 00:16:00,1.51906,1.51917,1.51899,1.51902,44600001.0
2006-12-12 00:17:00,1.51901,1.51923,1.51901,1.51916,24200000.0
2006-12-12 00:18:00,1.51924,1.51937,1.51914,1.51915,35000000.0
2006-12-12 00:19:00,1.51923,1.51962,1.51923,1.51962,42200001.0
2006-12-12 00:20:00,1.51969,1.51981,1.51946,1.51946,29000000.0
2006-12-12 00:21:00,1.51995,1.52021,1.51995,1.5201,35200000.0
2006-12-12 00:22:00,1.52,1.52017,1.5199,1.52006,27200001.0
2006-12-12 00:23:00,1.51999,1.52026,1.51942,1.52026,39600000.0
2006-12-12 00:24:00,1.52052,1.52052,1.52008,1.52009,50000000.0
2006-12-12 00:25:00,1.52,1.52009,1.51967,1.5198,47200000.0
2006-12-12 00:26:00,1.51982,1.51995,1.51969,1.51994,23200000.0
2006-12-12 00:27:00,1.51986,1.51986,1.5196,1.5196,30400000.0
2006-12-12 00:28:00,1.51969,1.5198,1.51956,1.51956,35600000.0
2006-12-12 00:29:00,1.51961,1.51971,1.51949,1.51956,51800000.0
2006-12-12 00:30:00,1.51936,1.51976,1.51936,1.51938,47200000.0
2006-12-12 00:31:00,1.51937,1.51945,1.51924,1.51945,42600000.0
2006-12-12 00:32:00,1.5194,1.51982,1.51939,1.51959,37400000.0
2006-12-12 00:33:00,1.51986,1.51986,1.51952,1.51977,31600000.0
2006-12-12 00:34:00,1.51951,1.51965,1.5193,1.5193,25200000.0
2006-12-12 00:35:00,1.51959,1.5197,1.51943,1.5197,51000002.0
2006-12-12 00:36:00,1.51973,1.51973,1.51952,1.51963,31800000.0
2006-12-12 00:37:00,1.51985,1.51992,1.51969,1.51969,32500000.0
2006-12-12 00:38:00,1.51967,1.51974,1.51953,1.51956,59200001.0
2006-12-12 00:39:00,1.51967,1.51996,1.51963,1.51978,73200002.0
2006-12-12 00:40:00,1.51977,1.51988,1.51969,1.51971,35300000.0
2006-12-12 00:41:00,1.51964,1.51969,1.51938,1.51955,38500000.0
2006-12-12 00:42:00,1.51959,1.51998,1.51959,1.51998,48400000.0
2006-12-12 00:43:00,1.51971,1.52021,1.51966,1.52019,30400000.0
2006-12-12 00:44:00,1.52014,1.52015,1.51997,1.52014,40000000.0
2006-12-12 00:45:00,1.52015,1.52015,1.51989,1.51996,47000000.0
2006-12-12 00:46:00,1.51997,1.52002,1.51985,1.51996,39800000.0
2006-12-12 00:47:00,1.51988,1.51998,1.51975,1.51983,32000000.0
2006-12-12 00:48:00,1.51967,1.52007,1.51967,1.51977,47000000.0
2006-12-12 00:49:00,1.51984,1.51993,1.51961,1.51983,30400000.0
2006-12-12 00:50:00,1.52002,1.52024,1.51987,1.51991,40000000.0
2006-12-12 00:51:00,1.5198,1.5202,1.51972,1.5202,46100000.0
2006-12-12 00:52:00,1.51984,1.51998,1.51975,1.51989,35800000.0
2006-12-12 00:53:00,1.51959,1.51989,1.51959,1.51989,49700000.0
2006-12-12 00:54:00,1.51957,1.51996,1.51957,1.51976,41600000.0
2006-12-12 00:55:00,1.51969,1.51997,1.51937,1.51997,43300000.0
2006-12-12 00:56:00,1.51959,1.51985,1.51959,1.51979,40600000.0
2006-12-12 00:57:00,1.52009,1.52021,1.51994,1.51994,33200000.0
2006-12-12 00:58:00,1.52014,1.52014,1.51989,1.52,33900000.0
2006-12-12 00:59:00,1.52012,1.52016,1.52006,1.52016,42500000.0
2006-12-12 01:00:00,1.5203,1.5203,1.52001,1.52004,33300000.0
2006-12-12 01:01:00,1.52013,1.52065,1.52006,1.52017,33200000.0
2006-12-12 01:02:00,1.52019,1.5203,1.51971,1.51971,44200000.0
2006-12-12 01:03:00,1.52005,1.5202,1.51982,1.51993,42700000.0
2006-12-12 01:04:00,1.5199,1.52005,1.5199,1.51993,46400000.0
2006-12-12 01:05:00,1.51992,1.52021,1.51991,1.52,42200000.0
2006-12-12 01:06:00,1.52014,1.52022,1.51995,1.52007,35400000.0
2006-12-12 01:07:00,1.52009,1.5202,1.51994,1.52009,30400000.0
2006-12-12 01:08:00,1.52032,1.52038,1.51997,1.51997,27800000.0
2006-12-12 01:09:00,1.52037,1.52037,1.52011,1.52037,34200000.0
2006-12-12 01:10:00,1.5204,1.52079,1.52039,1.52067,43400000.0
2006-12-12 01:11:00,1.52057,1.52092,1.52057,1.52092,22000000.0
2006-12-12 01:12:00,1.52081,1.52098,1.52051,1.52087,34600000.0
2006-12-12 01:13:00,1.52109,1.52117,1.52081,1.52117,40000000.0
2006-12-12 01:14:00,1.521,1.52113,1.52066,1.52071,32500000.0
2006-12-12 01:15:00,1.5207,1.52085,1.52041,1.52085,33600000.0
2006-12-12 01:16:00,1.52093,1.52119,1.52093,1.52109,73900001.0
2006-12-12 01:17:00,1.52131,1.52131,1.52107,1.52125,41600001.0
2006-12-12 01:18:00,1.52117,1.52128,1.52087,1.52118,14000000.0
2006-12-12 01:19:00,1.52111,1.52122,1.52097,1.5211,45500000.0
2006-12-12 01:20:00,1.52119,1.52121,1.52055,1.52113,35200000.0
2006-12-12 01:21:00,1.52076,1.52102,1.52076,1.52098,47400000.0
2006-12-12 01:22:00,1.52106,1.52125,1.52084,1.52122,60100001.0
2006-12-12 01:23:00,1.52114,1.52124,1.52089,1.52089,45000000.0
2006-12-12 01:24:00,1.5211,1.52123,1.52095,1.52102,33200000.0
2006-12-12 01:25:00,1.52079,1.52103,1.52056,1.52091,58600000.0
2006-12-12 01:26:00,1.52068,1.52092,1.52067,1.52085,19800000.0
2006-12-12 01:27:00,1.52088,1.52093,1.52071,1.52093,25500000.0
2006-12-12 01:28:00,1.52083,1.52098,1.52058,1.52091,38200000.0
2006-12-12 01:29:00,1.52082,1.52082,1.52061,1.52067,21000000.0
2006-12-12 01:30:00,1.52078,1.52096,1.52046,1.52076,43300000.0
2006-12-12 01:31:00,1.52058,1.52077,1.52055,1.5207,55100000.0
2006-12-12 01:32:00,1.52065,1.5208,1.5205,1.52062,35600000.0
2006-12-12 01:33:00,1.5208,1.52085,1.52065,1.52082,35000000.0
2006-12-12 01:34:00,1.52078,1.52088,1.52037,1.52073,41300000.0
2006-12-12 01:35:00,1.52081,1.52127,1.52081,1.52097,44200000.0
2006-12-12 01:36:00,1.5211,1.52126,1.52091,1.52091,37400000.0
2006-12-12 01:37:00,1.52099,1.52136,1.52083,1.52136,37800000.0
2006-12-12 01:38:00,1.52129,1.52143,1.52115,1.52137,35200000.0
2006-12-12 01:39:00,1.52117,1.52128,1.52079,1.52109,48600000.0
2006-12-12 01:40:00,1.52111,1.52129,1.52111,1.52117,53400000.0
2006-12-12 01:41:00,1.52113,1.52144,1.52109,1.52133,53600001.0
2006-12-12 01:42:00,1.5215,1.5215,1.52112,1.52135,32000000.0
2006-12-12 01:43:00,1.52134,1.52136,1.52079,1.52125,41400000.0
2006-12-12 01:44:00,1.52152,1.52152,1.52119,1.52148,25800000.0
2006-12-12 01:45:00,1.52135,1.52152,1.52125,1.52135,63700000.0
2006-12-12 01:46:00,1.52118,1.52137,1.52105,1.52137,31800000.0
2006-12-12 01:47:00,1.52143,1.52143,1.52108,1.52108,27800000.0
2006-12-12 01:48:00,1.52152,1.52152,1.52086,1.52086,30200000.0
2006-12-12 01:49:00,1.52124,1.52137,1.52078,1.52123,29100000.0
2006-12-12 01:50:00,1.52118,1.52132,1.52085,1.52128,72300002.0
2006-12-12 01:51:00,1.52119,1.52119,1.52098,1.52103,33200000.0
2006-12-12 01:52:00,1.52117,1.52117,1.52094,1.52095,39000000.0
2006-12-12 01:53:00,1.52092,1.52092,1.52077,1.52077,58800000.0
2006-12-12 01:54:00,1.52079,1.52092,1.52075,1.52086,42600000.0
2006-12-12 01:55:00,1.52074,1.52093,1.52044,1.52044,51100001.0
2006-12-12 01:56:00,1.5205,1.52064,1.52034,1.52046,53600000.0
2006-12-12 01:57:00,1.52063,1.52067,1.52043,1.52043,39800000.0
2006-12-12 01:58:00,1.52031,1.52054,1.51996,1.52021,24100000.0
2006-12-12 01:59:00,1.52054,1.52067,1.52051,1.52063,55200000.0
2006-12-12 02:00:00,1.52029,1.52072,1.52029,1.52043,25400000.0
2006-12-12 02:01:00,1.5201,1.52011,1.51997,1.52001,49000000.0
2006-12-12 02:02:00,1.51996,1.52045,1.51996,1.52017,100300000.0
2006-12-12 02:03:00,1.52026,1.52055,1.52019,1.52032,88400000.0
2006-12-12 02:04:00,1.52001,1.52017,1.52001,1.52004,49800000.0
2006-12-12 02:05:00,1.52001,1.52003,1.51986,1.51993,63900000.0
2006-12-12 02:06:00,1.52017,1.52023,1.51981,1.52023,104500000.0
2006-12-12 02:07:00,1.52008,1.52009,1.51966,1.51997,184900000.0
2006-12-12 02:08:00,1.52002,1.52034,1.52002,1.52034,40600000.0
2006-12-12 02:09:00,1.5202,1.52046,1.51995,1.52045,176200000.0
2006-12-12 02:10:00,1.52018,1.52058,1.52018,1.52032,132300001.0
2006-12-12 02:11:00,1.5203,1.5204,1.52023,1.5204,27800000.0
2006-12-12 02:12:00,1.52026,1.52037,1.52026,1.52034,44600000.0
2006-12-12 02:13:00,1.52021,1.52036,1.52021,1.52036,32400000.0
2006-12-12 02:14:00,1.52045,1.52045,1.51995,1.52009,149100000.0
2006-12-12 02:15:00,1.51989,1.51992,1.51967,1.51975,226700001.0
2006-12-12 02:16:00,1.52004,1.52028,1.52004,1.52018,56200000.0
2006-12-12 02:17:00,1.51993,1.52045,1.51965,1.51979,220400000.0
2006-12-12 02:18:00,1.51973,1.51985,1.51923,1.51985,35400000.0
2006-12-12 02:19:00,1.51999,1.52001,1.5197,1.51973,48800000.0
2006-12-12 02:20:00,1.51973,1.51992,1.51966,1.51992,64500000.0
2006-12-12 02:21:00,1.51966,1.5199,1.51951,1.5199,50600000.0
2006-12-12 02:22:00,1.51969,1.52003,1.51969,1.52003,18200000.0
2006-12-12 02:23:00,1.52023,1.52026,1.5201,1.52023,25200000.0
2006-12-12 02:24:00,1.52008,1.52039,1.52007,1.52039,30000000.0
2006-12-12 02:25:00,1.52047,1.5205,1.52011,1.52027,118600001.0
2006-12-12 02:26:00,1.52017,1.52055,1.52012,1.52052,74400000.0
2006-12-12 02:27:00,1.52046,1.52065,1.52046,1.52053,52400000.0
2006-12-12 02:28:00,1.52053,1.52053,1.52037,1.52041,53700000.0
2006-12-12 02:29:00,1.52053,1.52053,1.52019,1.52053,57500000.0
2006-12-12 02:30:00,1.5207,1.5207,1.52034,1.52061,45000000.0
2006-12-12 02:31:00,1.52038,1.52042,1.52026,1.52026,61100000.0
2006-12-12 02:32:00,1.5205,1.52066,1.52036,1.52062,35800000.0
2006-12-12 02:33:00,1.52048,1.52056,1.52036,1.52045,199500001.0
2006-12-12 02:34:00,1.52078,1.52078,1.52055,1.52072,36000000.0
2006-12-12 02:35:00,1.52082,1.52102,1.52051,1.52051,87800000.0
2006-12-12 02:36:00,1.5207,1.52135,1.52066,1.52135,29600000.0
2006-12-12 02:37:00,1.52111,1.52116,1.52101,1.52101,74100000.0
2006-12-12 02:38:00,1.521,1.52103,1.52093,1.52103,53800000.0
2006-12-12 02:39:00,1.52108,1.52108,1.52092,1.521,32400000.0
2006-12-12 02:40:00,1.52107,1.52117,1.52098,1.52102,38100000.0
2006-12-12 02:41:00,1.52097,1.521,1.52056,1.52056,54800001.0
2006-12-12 02:42:00,1.52058,1.5206,1.5205,1.5205,38200000.0
2006-12-12 02:43:00,1.52043,1.52054,1.52032,1.52054,37400000.0
2006-12-12 02:44:00,1.52056,1.52086,1.52056,1.52082,30400000.0
2006-12-12 02:45:00,1.52032,1.52047,1.52017,1.5204,43400000.0
2006-12-12 02:46:00,1.52026,1.52029,1.5201,1.52021,150600000.0
2006-12-12 02:47:00,1.52066,1.52078,1.52009,1.52062,232100001.0
2006-12-12 02:48:00,1.5206,1.52088,1.52059,1.52079,99400000.0
2006-12-12 02:49:00,1.5206,1.52102,1.52051,1.52059,65400000.0
2006-12-12 02:50:00,1.52077,1.52123,1.52056,1.52123,119600000.0
2006-12-12 02:51:00,1.52092,1.52097,1.52072,1.52088,86800000.0
2006-12-12 02:52:00,1.52109,1.52111,1.52084,1.52084,46700000.0
2006-12-12 02:53:00,1.52101,1.52111,1.5208,1.52094,34200000.0
2006-12-12 02:54:00,1.52105,1.52139,1.52105,1.52121,39800000.0
2006-12-12 02:55:00,1.52126,1.52126,1.52073,1.52079,26600000.0
2006-12-12 02:56:00,1.52057,1.52066,1.5205,1.52052,83500000.0
2006-12-12 02:57:00,1.52064,1.5207,1.5205,1.52066,47400000.0
2006-12-12 02:58:00,1.52074,1.52084,1.52073,1.52073,70600000.0
2006-12-12 02:59:00,1.52085,1.521,1.52072,1.52072,72100000.0
2006-12-12 03:00:00,1.52077,1.52077,1.52058,1.52068,114000000.0
2006-12-12 03:01:00,1.5207,1.52086,1.5207,1.52086,55200000.0
2006-12-12 03:02:00,1.52097,1.52103,1.52088,1.52094,41200000.0
2006-12-12 03:03:00,1.52098,1.52099,1.52087,1.52091,81900000.0
2006-12-12 03:04:00,1.52084,1.52123,1.52056,1.52086,47900000.0
2006-12-12 03:05:00,1.52094,1.521,1.52086,1.521,71900000.0
2006-12-12 03:06:00,1.52081,1.5209,1.5207,1.5209,47600000.0
2006-12-12 03:07:00,1.52083,1.52139,1.52075,1.52127,124700000.0
2006-12-12 03:08:00,1.52111,1.52111,1.52053,1.52059,48600000.0
2006-12-12 03:09:00,1.52084,1.521,1.52053,1.521,45400001.0
2006-12-12 03:10:00,1.52056,1.52103,1.52056,1.52103,33200000.0
2006-12-12 03:11:00,1.52066,1.52076,1.52066,1.5207,24400000.0
2006-12-12 03:12:00,1.52087,1.52104,1.52053,1.52076,38800000.0
2006-12-12 03:13:00,1.52056,1.52094,1.52045,1.52068,39200000.0
2006-12-12 03:14:00,1.52069,1.52094,1.52048,1.52076,36000000.0
2006-12-12 03:15:00,1.52055,1.52104,1.52055,1.52073,39000000.0
2006-12-12 03:16:00,1.52071,1.52074,1.5205,1.52069,43500000.0
2006-12-12 03:17:00,1.52069,1.5208,1.52016,1.5208,62600001.0
2006-12-12 03:18:00,1.52081,1.5209,1.52054,1.5208,18800000.0
2006-12-12 03:19:00,1.52037,1.52052,1.52012,1.52052,40400000.0
2006-12-12 03:20:00,1.52004,1.52052,1.52004,1.52052,48900000.0
2006-12-12 03:21:00,1.5201,1.52014,1.52001,1.52001,45200000.0
2006-12-12 03:22:00,1.51994,1.52002,1.51986,1.51993,41800000.0
2006-12-12 03:23:00,1.51996,1.51996,1.51982,1.51985,80400000.0
2006-12-12 03:24:00,1.51988,1.51996,1.51986,1.51986,64400001.0
2006-12-12 03:25:00,1.52046,1.52046,1.52008,1.5201,30600000.0
2006-12-12 03:26:00,1.51992,1.52008,1.51988,1.52008,136800000.0
2006-12-12 03:27:00,1.52017,1.52034,1.52005,1.52022,102700000.0
2006-12-12 03:28:00,1.52015,1.52024,1.52014,1.52021,37400000.0
2006-12-12 03:29:00,1.52021,1.5203,1.52017,1.52029,50300000.0
2006-12-12 03:30:00,1.52032,1.52035,1.52013,1.52031,99600001.0
2006-12-12 03:31:00,1.5202,1.52073,1.5202,1.52073,32200000.0
2006-12-12 03:32:00,1.52065,1.52079,1.52056,1.52057,28000000.0
2006-12-12 03:33:00,1.5204,1.52084,1.5204,1.52077,45000000.0
2006-12-12 03:34:00,1.52081,1.52085,1.52033,1.52044,51500000.0
2006-12-12 03:35:00,1.52057,1.52062,1.52032,1.52043,75000000.0
2006-12-12 03:36:00,1.52063,1.52096,1.5205,1.52085,38200000.0
2006-12-12 03:37:00,1.52075,1.52081,1.52044,1.52077,24200000.0
2006-12-12 03:38:00,1.52078,1.52088,1.52059,1.5207,48800001.0
2006-12-12 03:39:00,1.52023,1.52031,1.52016,1.52028,78700000.0
2006-12-12 03:40:00,1.52032,1.52111,1.52032,1.52069,113200000.0
2006-12-12 03:41:00,1.52053,1.52069,1.52051,1.52062,68700000.0
2006-12-12 03:42:00,1.52066,1.52069,1.52056,1.52066,60800000.0
2006-12-12 03:43:00,1.52063,1.52075,1.52063,1.52075,33500000.0
2006-12-12 03:44:00,1.5205,1.52072,1.52045,1.52059,30600000.0
2006-12-12 03:45:00,1.52055,1.52079,1.5205,1.52079,47500001.0
2006-12-12 03:46:00,1.52045,1.52058,1.52029,1.52029,34600000.0
2006-12-12 03:47:00,1.52026,1.52034,1.52016,1.52016,47600000.0
2006-12-12 03:48:00,1.52059,1.52077,1.52047,1.52067,44900000.0
2006-12-12 03:49:00,1.52066,1.52066,1.52031,1.52031,26600000.0
2006-12-12 03:50:00,1.52049,1.52052,1.52019,1.52023,99400000.0
2006-12-12 03:51:00,1.5204,1.52041,1.52036,1.52039,38600000.0
2006-12-12 03:52:00,1.52037,1.52037,1.51997,1.52011,72200000.0
2006-12-12 03:53:00,1.52013,1.52034,1.52005,1.52013,63500000.0
2006-12-12 03:54:00,1.52005,1.52043,1.51992,1.52003,24600000.0
2006-12-12 03:55:00,1.52029,1.52045,1.52015,1.52045,37300000.0
2006-12-12 03:56:00,1.52034,1.52043,1.52028,1.52028,22600000.0
2006-12-12 03:57:00,1.51976,1.51989,1.51972,1.51977,133700000.0
2006-12-12 03:58:00,1.51973,1.52077,1.5197,1.51973,248000002.0
2006-12-12 03:59:00,1.52006,1.52035,1.52003,1.52024,160000000.0
2006-12-12 04:00:00,1.52022,1.5204,1.52019,1.52024,100200001.0
2006-12-12 04:01:00,1.52026,1.52051,1.52011,1.52048,139500000.0
2006-12-12 04:02:00,1.52038,1.52041,1.52004,1.52005,117000001.0
2006-12-12 04:03:00,1.52014,1.52019,1.51998,1.52019,83600000.0
2006-12-12 04:04:00,1.52,1.52008,1.5199,1.52001,107000000.0
2006-12-12 04:05:00,1.52006,1.52085,1.52006,1.52053,170500000.0
2006-12-12 04:06:00,1.52008,1.52051,1.52006,1.52024,99700001.0
2006-12-12 04:07:00,1.52033,1.52044,1.52018,1.52024,167700000.0
2006-12-12 04:08:00,1.5205,1.52059,1.52042,1.52055,29300000.0
2006-12-12 04:09:00,1.52066,1.52066,1.5204,1.52062,35000000.0
2006-12-12 04:10:00,1.52049,1.52049,1.52015,1.52029,129300000.0
2006-12-12 04:11:00,1.52046,1.5208,1.52033,1.52041,42000000.0
2006-12-12 04:12:00,1.52025,1.52035,1.52025,1.52032,61000000.0
2006-12-12 04:13:00,1.5203,1.52041,1.5202,1.52024,70600000.0
2006-12-12 04:14:00,1.52027,1.52049,1.52017,1.52049,65000000.0
2006-12-12 04:15:00,1.52056,1.52086,1.5205,1.52084,89500000.0
2006-12-12 04:16:00,1.52084,1.52087,1.52056,1.52066,75000000.0
2006-12-12 04:17:00,1.5207,1.52093,1.5207,1.52092,51700000.0
2006-12-12 04:18:00,1.52086,1.52104,1.52067,1.52087,103600000.0
2006-12-12 04:19:00,1.52092,1.52112,1.52084,1.52112,64600000.0
2006-12-12 04:20:00,1.52106,1.52128,1.52102,1.52104,192200000.0
2006-12-12 04:21:00,1.52115,1.52131,1.52115,1.52126,47400000.0
2006-12-12 04:22:00,1.52125,1.52171,1.52102,1.52171,41400000.0
2006-12-12 04:23:00,1.52148,1.52158,1.5214,1.52158,30200000.0
2006-12-12 04:24:00,1.5216,1.52164,1.52138,1.52138,171500000.0
2006-12-12 04:25:00,1.52128,1.52181,1.52112,1.5214,172600000.0
2006-12-12 04:26:00,1.52143,1.52158,1.5213,1.5213,131200000.0
2006-12-12 04:27:00,1.52128,1.52143,1.5212,1.52123,31800000.0
2006-12-12 04:28:00,1.52134,1.52153,1.52132,1.52132,44200000.0
2006-12-12 04:29:00,1.52135,1.52183,1.52135,1.52162,72400000.0
2006-12-12 04:30:00,1.52129,1.52166,1.52127,1.52151,82800000.0
2006-12-12 04:31:00,1.52131,1.52132,1.52095,1.52121,34800000.0
2006-12-12 04:32:00,1.52132,1.52136,1.52123,1.52136,28200000.0
2006-12-12 04:33:00,1.52132,1.52132,1.5211,1.52113,46400001.0
2006-12-12 04:34:00,1.52113,1.52122,1.5211,1.52115,42800000.0
2006-12-12 04:35:00,1.52102,1.52115,1.521,1.521,54800000.0
2006-12-12 04:36:00,1.52122,1.52122,1.52041,1.52095,185100002.0
2006-12-12 04:37:00,1.52088,1.5212,1.52062,1.52096,167100001.0
2006-12-12 04:38:00,1.52101,1.52109,1.52094,1.52107,44600000.0
2006-12-12 04:39:00,1.52091,1.52113,1.5208,1.5208,62600001.0
2006-12-12 04:40:00,1.52077,1.52106,1.52077,1.52096,24000000.0
2006-12-12 04:41:00,1.52074,1.52102,1.52071,1.52088,55800001.0
2006-12-12 04:42:00,1.52069,1.5209,1.52069,1.52085,71500000.0
2006-12-12 04:43:00,1.52077,1.52077,1.52057,1.52057,61000000.0
2006-12-12 04:44:00,1.52059,1.52105,1.52059,1.52102,38800000.0
2006-12-12 04:45:00,1.52097,1.52125,1.52071,1.52103,53700000.0
2006-12-12 04:46:00,1.52079,1.52083,1.52074,1.52074,57300000.0
2006-12-12 04:47:00,1.52068,1.52113,1.5205,1.52113,81000000.0
2006-12-12 04:48:00,1.5209,1.52116,1.5209,1.52113,49900000.0
2006-12-12 04:49:00,1.52103,1.52129,1.52079,1.52079,73500000.0
2006-12-12 04:50:00,1.52114,1.52121,1.52105,1.52117,36800000.0
2006-12-12 04:51:00,1.52085,1.52098,1.52085,1.52098,35200000.0
2006-12-12 04:52:00,1.52094,1.52139,1.52086,1.52129,52400000.0
2006-12-12 04:53:00,1.52127,1.52159,1.52119,1.52131,45700000.0
2006-12-12 04:54:00,1.52119,1.5216,1.52119,1.52135,36600000.0
2006-12-12 04:55:00,1.52184,1.52201,1.52155,1.52201,42400000.0
2006-12-12 04:56:00,1.52181,1.5221,1.52181,1.52196,25600000.0
2006-12-12 04:57:00,1.52161,1.52232,1.52161,1.52211,37200000.0
2006-12-12 04:58:00,1.5222,1.52272,1.5222,1.52247,28800000.0
2006-12-12 04:59:00,1.52215,1.52235,1.52202,1.52202,108800000.0
2006-12-12 05:00:00,1.52236,1.52236,1.52217,1.52231,41900000.0
2006-12-12 05:01:00,1.52218,1.52248,1.52218,1.52248,45600000.0
2006-12-12 05:02:00,1.52256,1.52274,1.52239,1.52261,43000000.0
2006-12-12 05:03:00,1.52252,1.52281,1.52252,1.52269,157300000.0
2006-12-12 05:04:00,1.52271,1.52275,1.52257,1.52257,234200000.0
2006-12-12 05:05:00,1.52254,1.52257,1.52244,1.52251,174500000.0
2006-12-12 05:06:00,1.52257,1.52258,1.52237,1.5224,169800000.0
2006-12-12 05:07:00,1.52229,1.52256,1.52206,1.52208,303300000.0
2006-12-12 05:08:00,1.52227,1.52234,1.52204,1.52214,274400000.0
2006-12-12 05:09:00,1.52209,1.52238,1.52205,1.52209,221400000.0
2006-12-12 05:10:00,1.52217,1.52243,1.52215,1.52239,211700001.0
2006-12-12 05:11:00,1.52224,1.52252,1.52223,1.5224,107600000.0
2006-12-12 05:12:00,1.52247,1.52259,1.52239,1.5225,111300000.0
2006-12-12 05:13:00,1.52255,1.52265,1.52242,1.52246,201000000.0
2006-12-12 05:14:00,1.52235,1.52244,1.52232,1.52236,216000000.0
2006-12-12 05:15:00,1.52251,1.52267,1.52244,1.52261,47200000.0
2006-12-12 05:16:00,1.52238,1.52253,1.52224,1.52253,177400000.0
2006-12-12 05:17:00,1.52263,1.5227,1.52245,1.5227,163900000.0
2006-12-12 05:18:00,1.52273,1.52273,1.52234,1.52255,333900001.0
2006-12-12 05:19:00,1.52234,1.52271,1.52229,1.52236,267900001.0
2006-12-12 05:20:00,1.5224,1.52256,1.52236,1.52253,237600001.0
2006-12-12 05:21:00,1.52249,1.52277,1.52244,1.52247,332500000.0
2006-12-12 05:22:00,1.52238,1.52245,1.52228,1.5223,216200001.0
2006-12-12 05:23:00,1.52208,1.52227,1.52208,1.52225,120500001.0
2006-12-12 05:24:00,1.52237,1.52237,1.52225,1.52231,160100000.0
2006-12-12 05:25:00,1.52247,1.5226,1.52219,1.52227,277600001.0
2006-12-12 05:26:00,1.52225,1.52232,1.52214,1.52232,123300000.0
2006-12-12 05:27:00,1.52261,1.52262,1.52225,1.52249,185600000.0
2006-12-12 05:28:00,1.52236,1.52237,1.52193,1.52225,177800000.0
2006-12-12 05:29:00,1.52228,1.52246,1.52215,1.52228,228600000.0
2006-12-12 05:30:00,1.52235,1.52262,1.52223,1.52223,236700001.0
2006-12-12 05:31:00,1.5223,1.52259,1.5223,1.52239,78600000.0
2006-12-12 05:32:00,1.52274,1.5231,1.52274,1.52305,136200000.0
2006-12-12 05:33:00,1.52313,1.52324,1.52299,1.52299,266200002.0
2006-12-12 05:34:00,1.52285,1.52319,1.52271,1.52281,217000000.0
2006-12-12 05:35:00,1.52299,1.523,1.52285,1.52294,41800001.0
2006-12-12 05:36:00,1.52271,1.52293,1.5227,1.52279,183800002.0
2006-12-12 05:37:00,1.52276,1.52285,1.52266,1.52275,184800000.0
2006-12-12 05:38:00,1.52265,1.52292,1.52264,1.52283,168400000.0
2006-12-12 05:39:00,1.52281,1.52295,1.52269,1.52295,143500000.0
2006-12-12 05:40:00,1.52269,1.52305,1.52257,1.52289,194600000.0
2006-12-12 05:41:00,1.52263,1.52285,1.52254,1.52267,115000000.0
2006-12-12 05:42:00,1.52269,1.52269,1.52236,1.52251,191500000.0
2006-12-12 05:43:00,1.52244,1.5226,1.52244,1.5226,115300000.0
2006-12-12 05:44:00,1.52259,1.52268,1.52241,1.52241,113100000.0
2006-12-12 05:45:00,1.52248,1.52275,1.52246,1.52256,132800000.0
2006-12-12 05:46:00,1.52264,1.52279,1.52257,1.52267,157500000.0
2006-12-12 05:47:00,1.52269,1.52282,1.52254,1.52276,179800000.0
2006-12-12 05:48:00,1.52268,1.52297,1.5226,1.5227,241100000.0
2006-12-12 05:49:00,1.52251,1.52281,1.52237,1.52237,177800000.0
2006-12-12 05:50:00,1.52237,1.52269,1.52232,1.52253,284600000.0
2006-12-12 05:51:00,1.52259,1.52267,1.52244,1.52256,158500000.0
2006-12-12 05:52:00,1.52254,1.5227,1.52244,1.52255,194400000.0
2006-12-12 05:53:00,1.52245,1.52255,1.52228,1.5223,110400000.0
2006-12-12 05:54:00,1.5223,1.52251,1.52217,1.52249,202000000.0
2006-12-12 05:55:00,1.52242,1.52269,1.52236,1.52241,261600000.0
2006-12-12 05:56:00,1.5224,1.52254,1.52221,1.52224,126500001.0
2006-12-12 05:57:00,1.5222,1.52234,1.52209,1.52209,171900000.0
2006-12-12 05:58:00,1.5221,1.52221,1.52197,1.52197,137800000.0
2006-12-12 05:59:00,1.52223,1.52226,1.52209,1.52211,62400000.0
2006-12-12 06:00:00,1.52207,1.52223,1.52207,1.52223,253600000.0
2006-12-12 06:01:00,1.52238,1.52261,1.52232,1.52239,137800001.0
2006-12-12 06:02:00,1.52219,1.52234,1.52214,1.52218,257300000.0
2006-12-12 06:03:00,1.52225,1.52235,1.52215,1.5223,45700000.0
2006-12-12 06:04:00,1.52236,1.52246,1.52231,1.52234,167300000.0
2006-12-12 06:05:00,1.52219,1.52243,1.52218,1.52236,424300001.0
2006-12-12 06:06:00,1.52242,1.52257,1.52233,1.52235,66900000.0
2006-12-12 06:07:00,1.52227,1.52236,1.522,1.52235,356500000.0
2006-12-12 06:08:00,1.52223,1.52249,1.52217,1.52233,548800002.0
2006-12-12 06:09:00,1.52225,1.52269,1.52225,1.5224,370100001.0
2006-12-12 06:10:00,1.52249,1.52257,1.52235,1.52244,283100000.0
2006-12-12 06:11:00,1.52244,1.5225,1.52225,1.52234,429300002.0
2006-12-12 06:12:00,1.52233,1.5226,1.52227,1.52256,266800000.0
2006-12-12 06:13:00,1.5224,1.52257,1.52225,1.52225,309300000.0
2006-12-12 06:14:00,1.52258,1.52285,1.52249,1.52267,388500000.0
2006-12-12 06:15:00,1.52271,1.52281,1.52264,1.52281,161000000.0
2006-12-12 06:16:00,1.52282,1.52285,1.52267,1.52277,189700001.0
2006-12-12 06:17:00,1.52252,1.52271,1.52252,1.52252,170600000.0
2006-12-12 06:18:00,1.52259,1.52285,1.52256,1.52259,262800000.0
2006-12-12 06:19:00,1.52257,1.52277,1.52257,1.5226,178900000.0
2006-12-12 06:20:00,1.52255,1.52279,1.52249,1.52258,299400001.0
2006-12-12 06:21:00,1.52269,1.52269,1.52247,1.52255,214300000.0
2006-12-12 06:22:00,1.52251,1.52278,1.52249,1.52262,259200001.0
2006-12-12 06:23:00,1.52252,1.5228,1.52252,1.5228,278800000.0
2006-12-12 06:24:00,1.5226,1.5227,1.5224,1.52247,355100000.0
2006-12-12 06:25:00,1.52245,1.52256,1.52244,1.52252,223200000.0
2006-12-12 06:26:00,1.52258,1.52283,1.52258,1.52278,311500000.0
2006-12-12 06:27:00,1.52289,1.52291,1.5226,1.52262,351700000.0
2006-12-12 06:28:00,1.5227,1.523,1.52262,1.52284,393300000.0
2006-12-12 06:29:00,1.52285,1.52303,1.52284,1.52294,96800000.0
2006-12-12 06:30:00,1.52278,1.52298,1.52251,1.52251,307900001.0
2006-12-12 06:31:00,1.52241,1.52263,1.52236,1.52259,159100000.0
2006-12-12 06:32:00,1.52259,1.5227,1.52254,1.52264,162000000.0
2006-12-12 06:33:00,1.52271,1.52278,1.52261,1.52261,261300001.0
2006-12-12 06:34:00,1.52262,1.52279,1.52255,1.52269,275400002.0
2006-12-12 06:35:00,1.52257,1.52293,1.52256,1.52264,154700000.0
2006-12-12 06:36:00,1.52262,1.52265,1.52242,1.52242,84600000.0
2006-12-12 06:37:00,1.5223,1.52243,1.52228,1.52242,260900001.0
2006-12-12 06:38:00,1.5223,1.5224,1.52208,1.52208,116600000.0
2006-12-12 06:39:00,1.52208,1.52216,1.52204,1.52216,46000000.0
2006-12-12 06:40:00,1.52211,1.52213,1.52186,1.52202,142000000.0
2006-12-12 06:41:00,1.52197,1.52207,1.52187,1.5219,156800000.0
2006-12-12 06:42:00,1.5219,1.52195,1.52169,1.52188,308300001.0
2006-12-12 06:43:00,1.52202,1.52209,1.52197,1.52205,130200000.0
2006-12-12 06:44:00,1.52191,1.52199,1.52177,1.52183,294000000.0
2006-12-12 06:45:00,1.52186,1.52188,1.5217,1.52182,224700001.0
2006-12-12 06:46:00,1.52179,1.52196,1.52177,1.52187,277000001.0
2006-12-12 06:47:00,1.52186,1.52191,1.52171,1.52173,240400001.0
2006-12-12 06:48:00,1.52146,1.52168,1.52138,1.52143,28400000.0
2006-12-12 06:49:00,1.52149,1.52161,1.52136,1.52161,222600000.0
2006-12-12 06:50:00,1.52181,1.52182,1.52158,1.52163,36000000.0
2006-12-12 06:51:00,1.52188,1.52189,1.52155,1.52179,52400000.0
2006-12-12 06:52:00,1.52166,1.52194,1.52166,1.52187,239400001.0
2006-12-12 06:53:00,1.52201,1.52229,1.52199,1.52201,267700002.0
2006-12-12 06:54:00,1.52208,1.52235,1.52187,1.52202,549500004.0
2006-12-12 06:55:00,1.52211,1.52219,1.52195,1.52208,343900000.0
2006-12-12 06:56:00,1.52219,1.52219,1.52203,1.52209,19600000.0
2006-12-12 06:57:00,1.52216,1.52217,1.52202,1.5221,68900000.0
2006-12-12 06:58:00,1.52208,1.52216,1.52194,1.52202,245500000.0
2006-12-12 06:59:00,1.52196,1.52222,1.52191,1.52206,326800001.0
2006-12-12 07:00:00,1.5221,1.52216,1.52205,1.52205,133800000.0
2006-12-12 07:01:00,1.52191,1.52208,1.52191,1.522,274600000.0
2006-12-12 07:02:00,1.52203,1.5223,1.52203,1.52213,385400000.0
2006-12-12 07:03:00,1.52213,1.52218,1.52196,1.52215,136700000.0
2006-12-12 07:04:00,1.52218,1.52236,1.52213,1.52229,299900000.0
2006-12-12 07:05:00,1.52239,1.52239,1.52223,1.52229,116200000.0
2006-12-12 07:06:00,1.52238,1.52244,1.52218,1.52236,189000000.0
2006-12-12 07:07:00,1.52244,1.52252,1.52227,1.52237,193600000.0
2006-12-12 07:08:00,1.52241,1.52247,1.52222,1.52231,293300000.0
2006-12-12 07:09:00,1.52229,1.52236,1.52209,1.52222,216200000.0
2006-12-12 07:10:00,1.52234,1.52234,1.52208,1.52213,439900000.0
2006-12-12 07:11:00,1.52203,1.52211,1.52188,1.52194,416200003.0
2006-12-12 07:12:00,1.52197,1.52219,1.52194,1.52213,303700000.0
2006-12-12 07:13:00,1.52211,1.52219,1.522,1.52208,306400001.0
2006-12-12 07:14:00,1.52194,1.52201,1.52177,1.52181,527400000.0
2006-12-12 07:15:00,1.52196,1.52206,1.52169,1.52201,206200000.0
2006-12-12 07:16:00,1.52193,1.52206,1.52186,1.52196,178500000.0
2006-12-12 07:17:00,1.52185,1.52187,1.52157,1.52163,221100000.0
2006-12-12 07:18:00,1.52169,1.52197,1.52167,1.52181,449200000.0
2006-12-12 07:19:00,1.52177,1.52201,1.52167,1.52195,294000000.0
2006-12-12 07:20:00,1.52198,1.52203,1.52178,1.52191,428000001.0
2006-12-12 07:21:00,1.52174,1.52193,1.52161,1.52163,298500001.0
2006-12-12 07:22:00,1.52168,1.52189,1.52161,1.52179,394300002.0
2006-12-12 07:23:00,1.5218,1.52196,1.52159,1.52177,455700001.0
2006-12-12 07:24:00,1.52167,1.52197,1.52164,1.5219,271600000.0
2006-12-12 07:25:00,1.52196,1.52205,1.52179,1.52186,353900000.0
2006-12-12 07:26:00,1.5219,1.52207,1.52173,1.52198,271300000.0
2006-12-12 07:27:00,1.5219,1.52203,1.52175,1.52203,128200000.0
2006-12-12 07:28:00,1.52206,1.52212,1.52196,1.52201,240600001.0
2006-12-12 07:29:00,1.52189,1.52198,1.52158,1.52158,214700000.0
2006-12-12 07:30:00,1.52162,1.5219,1.52162,1.5219,600400002.0
2006-12-12 07:31:00,1.52191,1.5221,1.52186,1.52206,251500001.0
2006-12-12 07:32:00,1.52212,1.52217,1.52189,1.52202,451000001.0
2006-12-12 07:33:00,1.52193,1.5221,1.5218,1.52186,367100000.0
2006-12-12 07:34:00,1.52192,1.52197,1.52179,1.52183,272600000.0
2006-12-12 07:35:00,1.5218,1.52196,1.52179,1.52184,286300002.0
2006-12-12 07:36:00,1.52188,1.52204,1.5217,1.52204,390800000.0
2006-12-12 07:37:00,1.52201,1.52211,1.52178,1.52192,205900000.0
2006-12-12 07:38:00,1.52178,1.52209,1.52178,1.52208,30800000.0
2006-12-12 07:39:00,1.52202,1.52227,1.52197,1.52221,424100003.0
2006-12-12 07:40:00,1.52204,1.52225,1.52186,1.52188,279000000.0
2006-12-12 07:41:00,1.52181,1.52203,1.52178,1.52189,589700001.0
2006-12-12 07:42:00,1.52201,1.52201,1.52182,1.52191,278900000.0
2006-12-12 07:43:00,1.52201,1.52218,1.5219,1.52201,184500000.0
2006-12-12 07:44:00,1.52193,1.52203,1.5218,1.52196,368100000.0
2006-12-12 07:45:00,1.52202,1.52212,1.5219,1.52195,378500002.0
2006-12-12 07:46:00,1.52191,1.52204,1.52175,1.52181,470000002.0
2006-12-12 07:47:00,1.5217,1.52215,1.52168,1.52189,685600004.0
2006-12-12 07:48:00,1.52185,1.52204,1.52169,1.52181,739900001.0
2006-12-12 07:49:00,1.52203,1.52223,1.52188,1.52219,632600000.0
2006-12-12 07:50:00,1.52223,1.52236,1.52197,1.52201,652200003.0
2006-12-12 07:51:00,1.52198,1.52198,1.52144,1.52144,528900000.0
2006-12-12 07:52:00,1.52154,1.52154,1.5208,1.5208,425600001.0
2006-12-12 07:53:00,1.5206,1.52079,1.52028,1.52049,598800002.0
2006-12-12 07:54:00,1.52033,1.52033,1.51972,1.51989,342500000.0
2006-12-12 07:55:00,1.51996,1.51998,1.51971,1.51976,377200000.0
2006-12-12 07:56:00,1.5197,1.5198,1.51937,1.5194,692900001.0
2006-12-12 07:57:00,1.51925,1.51938,1.51895,1.51902,594700001.0
2006-12-12 07:58:00,1.51904,1.51904,1.5184,1.51852,688800001.0
2006-12-12 07:59:00,1.51852,1.51879,1.51851,1.51865,524100002.0
2006-12-12 08:00:00,1.5188,1.51914,1.51879,1.5189,361500002.0
2006-12-12 08:01:00,1.5189,1.51923,1.51883,1.51897,497300000.0
2006-12-12 08:02:00,1.51889,1.51905,1.51874,1.5189,200200000.0
2006-12-12 08:03:00,1.51874,1.51874,1.51847,1.51851,484500000.0
2006-12-12 08:04:00,1.5185,1.51885,1.51845,1.51885,412300000.0
2006-12-12 08:05:00,1.51886,1.51886,1.51848,1.51848,325300002.0
2006-12-12 08:06:00,1.5187,1.51876,1.51837,1.51858,747900000.0
2006-12-12 08:07:00,1.51837,1.51845,1.51806,1.51818,521700005.0
2006-12-12 08:08:00,1.51828,1.51828,1.51795,1.51808,408500001.0
2006-12-12 08:09:00,1.51807,1.51834,1.51799,1.51813,520900003.0
2006-12-12 08:10:00,1.51826,1.51841,1.51805,1.51838,531000001.0
2006-12-12 08:11:00,1.51829,1.51852,1.51811,1.51815,266500001.0
2006-12-12 08:12:00,1.51805,1.51812,1.51791,1.51812,356600000.0
2006-12-12 08:13:00,1.51831,1.51831,1.51813,1.51816,236200001.0
2006-12-12 08:14:00,1.51813,1.51849,1.51813,1.51827,90200000.0
2006-12-12 08:15:00,1.51833,1.51846,1.51821,1.51821,327100000.0
2006-12-12 08:16:00,1.51805,1.51831,1.51805,1.51811,302200000.0
2006-12-12 08:17:00,1.51805,1.51807,1.51765,1.5177,268400000.0
2006-12-12 08:18:00,1.51773,1.51797,1.51772,1.51785,201600000.0
2006-12-12 08:19:00,1.51782,1.51806,1.51781,1.51806,313600001.0
2006-12-12 08:20:00,1.51794,1.518,1.5177,1.51778,258900001.0
2006-12-12 08:21:00,1.51779,1.51815,1.51776,1.51801,471000000.0
2006-12-12 08:22:00,1.51794,1.51804,1.51779,1.51779,347900002.0
2006-12-12 08:23:00,1.51772,1.51797,1.51771,1.51774,285800001.0
2006-12-12 08:24:00,1.51784,1.51819,1.51784,1.51819,504200002.0
2006-12-12 08:25:00,1.5182,1.5183,1.518,1.51809,580000001.0
2006-12-12 08:26:00,1.51806,1.51822,1.51793,1.51793,312800001.0
2006-12-12 08:27:00,1.51803,1.51811,1.51788,1.51798,379400000.0
2006-12-12 08:28:00,1.51813,1.51834,1.51811,1.51825,529300001.0
2006-12-12 08:29:00,1.51811,1.51817,1.51796,1.51803,369800000.0
2006-12-12 08:30:00,1.518,1.51812,1.51792,1.51807,431600001.0
2006-12-12 08:31:00,1.51804,1.51824,1.51792,1.51815,236900000.0
2006-12-12 08:32:00,1.51821,1.51824,1.51786,1.51786,313900002.0
2006-12-12 08:33:00,1.51801,1.51816,1.51801,1.51813,185300000.0
2006-12-12 08:34:00,1.51815,1.51835,1.51804,1.51807,616600000.0
2006-12-12 08:35:00,1.5182,1.51827,1.51801,1.51805,517300003.0
2006-12-12 08:36:00,1.51813,1.5185,1.51795,1.5185,408200001.0
2006-12-12 08:37:00,1.51844,1.51855,1.51822,1.51822,323200000.0
2006-12-12 08:38:00,1.5182,1.51828,1.51801,1.51817,334800000.0
2006-12-12 08:39:00,1.51819,1.51841,1.51809,1.51816,524300000.0
2006-12-12 08:40:00,1.51811,1.5185,1.51811,1.51816,315000000.0
2006-12-12 08:41:00,1.51832,1.5186,1.51818,1.51852,447700000.0
2006-12-12 08:42:00,1.51847,1.51856,1.51823,1.51825,482200000.0
2006-12-12 08:43:00,1.51835,1.51854,1.51816,1.51823,292000000.0
2006-12-12 08:44:00,1.51828,1.51828,1.51794,1.51794,551800004.0
2006-12-12 08:45:00,1.51792,1.51818,1.51778,1.51783,645800001.0
2006-12-12 08:46:00,1.51787,1.51809,1.51773,1.51795,736000001.0
2006-12-12 08:47:00,1.51804,1.51812,1.51792,1.51796,495100001.0
2006-12-12 08:48:00,1.5179,1.51824,1.51773,1.51801,308600000.0
2006-12-12 08:49:00,1.51809,1.51844,1.51807,1.51822,464400001.0
2006-12-12 08:50:00,1.51842,1.51842,1.51816,1.51832,530100003.0
2006-12-12 08:51:00,1.51837,1.5186,1.51819,1.51824,543500000.0
2006-12-12 08:52:00,1.51846,1.51854,1.51814,1.51818,540100000.0
2006-12-12 08:53:00,1.51844,1.51865,1.5182,1.51845,534300003.0
2006-12-12 08:54:00,1.51847,1.51867,1.51828,1.51867,705900002.0
2006-12-12 08:55:00,1.51875,1.51892,1.51861,1.51881,599800000.0
2006-12-12 08:56:00,1.51876,1.51915,1.51874,1.51899,494300001.0
2006-12-12 08:57:00,1.51906,1.51941,1.51901,1.51905,528500001.0
2006-12-12 08:58:00,1.51906,1.51944,1.51897,1.51914,451200001.0
2006-12-12 08:59:00,1.51902,1.51922,1.51899,1.51908,353200000.0
2006-12-12 09:00:00,1.51911,1.51921,1.51881,1.51891,473900000.0
2006-12-12 09:01:00,1.51891,1.51901,1.51879,1.51891,394800001.0
2006-12-12 09:02:00,1.51871,1.51882,1.51848,1.51854,730000004.0
2006-12-12 09:03:00,1.51848,1.51857,1.51831,1.51841,637600001.0
2006-12-12 09:04:00,1.51867,1.51896,1.51848,1.51858,608500000.0
2006-12-12 09:05:00,1.51859,1.51929,1.51859,1.51909,618100003.0
2006-12-12 09:06:00,1.51911,1.51931,1.51893,1.51926,593500002.0
2006-12-12 09:07:00,1.51934,1.51943,1.51915,1.51931,393900002.0
2006-12-12 09:08:00,1.51929,1.51929,1.51906,1.51916,215900001.0
2006-12-12 09:09:00,1.51919,1.51935,1.51907,1.51918,308100000.0
2006-12-12 09:10:00,1.51915,1.51932,1.51902,1.51907,330700000.0
2006-12-12 09:11:00,1.51897,1.51902,1.51869,1.51889,550800000.0
2006-12-12 09:12:00,1.519,1.51932,1.51896,1.51897,514800001.0
2006-12-12 09:13:00,1.51906,1.51941,1.51906,1.51913,485300002.0
2006-12-12 09:14:00,1.51903,1.51953,1.51819,1.51851,307300000.0
2006-12-12 09:15:00,1.51852,1.5191,1.51848,1.51884,447500001.0
2006-12-12 09:16:00,1.51871,1.51897,1.51849,1.51863,492100001.0
2006-12-12 09:17:00,1.51856,1.51891,1.51856,1.51863,530600002.0
2006-12-12 09:18:00,1.51855,1.51888,1.51833,1.51836,201100001.0
2006-12-12 09:19:00,1.51834,1.51871,1.51824,1.51824,515900001.0
2006-12-12 09:20:00,1.5182,1.5186,1.5182,1.51858,330100000.0
2006-12-12 09:21:00,1.51858,1.51866,1.51832,1.51838,360600002.0
2006-12-12 09:22:00,1.51829,1.51841,1.51822,1.51838,333700000.0
2006-12-12 09:23:00,1.51859,1.51883,1.51848,1.51879,378000000.0
2006-12-12 09:24:00,1.51868,1.51868,1.51766,1.51766,352500000.0
2006-12-12 09:25:00,1.51769,1.51798,1.51751,1.51778,383900002.0
2006-12-12 09:26:00,1.51771,1.51795,1.51771,1.51781,563200000.0
2006-12-12 09:27:00,1.51776,1.51794,1.51769,1.51774,462000002.0
2006-12-12 09:28:00,1.51776,1.51802,1.51769,1.51795,521200002.0
2006-12-12 09:29:00,1.51792,1.51795,1.51766,1.51772,394200000.0
2006-12-12 09:30:00,1.51768,1.51805,1.51761,1.5178,749100000.0
2006-12-12 09:31:00,1.51757,1.51788,1.51753,1.51774,415600001.0
2006-12-12 09:32:00,1.51777,1.51788,1.51764,1.51778,382500001.0
2006-12-12 09:33:00,1.51772,1.51781,1.51742,1.51742,297500000.0
2006-12-12 09:34:00,1.51742,1.51766,1.51727,1.51743,500300000.0
2006-12-12 09:35:00,1.51757,1.51779,1.51751,1.51751,244300000.0
2006-12-12 09:36:00,1.51747,1.51765,1.51736,1.51755,367700000.0
2006-12-12 09:37:00,1.51759,1.51768,1.51742,1.51756,412700000.0
2006-12-12 09:38:00,1.51749,1.51775,1.51742,1.51745,426000001.0
2006-12-12 09:39:00,1.51746,1.51756,1.51735,1.51738,378300000.0
2006-12-12 09:40:00,1.51743,1.51763,1.51727,1.51759,391800001.0
2006-12-12 09:41:00,1.51766,1.51774,1.51758,1.51771,491200000.0
2006-12-12 09:42:00,1.51777,1.51814,1.51776,1.51786,491600002.0
2006-12-12 09:43:00,1.51804,1.51807,1.51786,1.51801,287800001.0
2006-12-12 09:44:00,1.51804,1.51836,1.51791,1.51791,464400001.0
2006-12-12 09:45:00,1.51802,1.51807,1.5176,1.51779,512100002.0
2006-12-12 09:46:00,1.51762,1.51792,1.51757,1.51792,292200000.0
2006-12-12 09:47:00,1.51786,1.51794,1.51769,1.51772,441200001.0
2006-12-12 09:48:00,1.51773,1.51773,1.51735,1.51735,315900001.0
2006-12-12 09:49:00,1.51737,1.51758,1.5172,1.51745,531500001.0
2006-12-12 09:50:00,1.51739,1.51739,1.51705,1.51718,426900000.0
2006-12-12 09:51:00,1.51718,1.51735,1.51712,1.51732,499300000.0
2006-12-12 09:52:00,1.51731,1.51764,1.51728,1.51745,482700000.0
2006-12-12 09:53:00,1.51742,1.51761,1.51731,1.51737,322800001.0
2006-12-12 09:54:00,1.51717,1.5174,1.51701,1.51727,492300001.0
2006-12-12 09:55:00,1.51737,1.51768,1.51733,1.51749,575900004.0
2006-12-12 09:56:00,1.51733,1.51741,1.51715,1.51716,361900002.0
2006-12-12 09:57:00,1.51715,1.5173,1.517,1.51713,604000004.0
2006-12-12 09:58:00,1.51713,1.51725,1.51682,1.51682,749500000.0
2006-12-12 09:59:00,1.51699,1.51699,1.51616,1.5165,668600000.0
2006-12-12 10:00:00,1.51653,1.51693,1.51632,1.51656,225800000.0
2006-12-12 10:01:00,1.51652,1.51658,1.51615,1.51637,613200001.0
2006-12-12 10:02:00,1.51641,1.51678,1.51633,1.51653,599800000.0
2006-12-12 10:03:00,1.51633,1.51646,1.51611,1.51628,430500001.0
2006-12-12 10:04:00,1.51617,1.51636,1.51595,1.51636,408900000.0
2006-12-12 10:05:00,1.51599,1.51623,1.5158,1.51582,410000001.0
2006-12-12 10:06:00,1.51587,1.51628,1.51583,1.51613,478500001.0
2006-12-12 10:07:00,1.51612,1.51661,1.51612,1.51652,532800001.0
2006-12-12 10:08:00,1.51627,1.51658,1.51621,1.51644,503300000.0
2006-12-12 10:09:00,1.51655,1.51661,1.51611,1.51643,479800003.0
2006-12-12 10:10:00,1.51629,1.5163,1.51607,1.51625,348800000.0
2006-12-12 10:11:00,1.51644,1.51668,1.51613,1.51663,402000000.0
2006-12-12 10:12:00,1.51672,1.51685,1.5166,1.51678,479100000.0
2006-12-12 10:13:00,1.51674,1.51674,1.51641,1.5166,514900000.0
2006-12-12 10:14:00,1.5166,1.51689,1.51656,1.5166,538400001.0
2006-12-12 10:15:00,1.51644,1.51649,1.51625,1.5164,395300000.0
2006-12-12 10:16:00,1.51639,1.51643,1.51612,1.51635,425000002.0
2006-12-12 10:17:00,1.51646,1.51662,1.51606,1.51628,316400000.0
2006-12-12 10:18:00,1.51628,1.51649,1.51612,1.51628,415900002.0
2006-12-12 10:19:00,1.51637,1.51637,1.51604,1.51605,369300001.0
2006-12-12 10:20:00,1.51596,1.51612,1.51585,1.51602,501700001.0
2006-12-12 10:21:00,1.51593,1.5161,1.5158,1.51601,427900001.0
2006-12-12 10:22:00,1.5161,1.51652,1.51609,1.51632,393600001.0
2006-12-12 10:23:00,1.51621,1.51649,1.51614,1.51634,516700002.0
2006-12-12 10:24:00,1.51654,1.5166,1.51622,1.5164,427200000.0
2006-12-12 10:25:00,1.5164,1.51662,1.51626,1.5166,425100001.0
2006-12-12 10:26:00,1.51655,1.51669,1.51633,1.51653,522700001.0
2006-12-12 10:27:00,1.51654,1.51667,1.51611,1.51631,492700000.0
2006-12-12 10:28:00,1.51633,1.51664,1.51623,1.51664,664500004.0
2006-12-12 10:29:00,1.51661,1.51661,1.51615,1.51615,507700002.0
2006-12-12 10:30:00,1.51608,1.51626,1.51586,1.51597,616000000.0
2006-12-12 10:31:00,1.51581,1.51614,1.51581,1.516,536200001.0
2006-12-12 10:32:00,1.51599,1.51625,1.51579,1.51582,468700000.0
2006-12-12 10:33:00,1.51589,1.51603,1.51566,1.51587,492500004.0
2006-12-12 10:34:00,1.51589,1.5161,1.5158,1.51591,393300002.0
2006-12-12 10:35:00,1.51584,1.51611,1.51584,1.51596,442700000.0
2006-12-12 10:36:00,1.51613,1.51631,1.51598,1.51618,479700001.0
2006-12-12 10:37:00,1.5162,1.51634,1.516,1.51618,524700001.0
2006-12-12 10:38:00,1.51622,1.51651,1.5162,1.51628,386900000.0
2006-12-12 10:39:00,1.51627,1.51641,1.51611,1.51638,418000001.0
2006-12-12 10:40:00,1.51632,1.51643,1.51608,1.51627,325000000.0
2006-12-12 10:41:00,1.51625,1.51625,1.51595,1.51613,686900001.0
2006-12-12 10:42:00,1.51614,1.51629,1.51602,1.51613,413400002.0
2006-12-12 10:43:00,1.51606,1.51652,1.51603,1.51623,449500002.0
2006-12-12 10:44:00,1.5164,1.51656,1.51605,1.51644,574500002.0
2006-12-12 10:45:00,1.51668,1.51669,1.51639,1.51659,519900000.0
2006-12-12 10:46:00,1.51649,1.51672,1.51636,1.51652,298100000.0
2006-12-12 10:47:00,1.5165,1.51667,1.51646,1.51652,332700000.0
2006-12-12 10:48:00,1.51652,1.51678,1.5165,1.51664,513900000.0
2006-12-12 10:49:00,1.51683,1.51714,1.51665,1.517,381600000.0
2006-12-12 10:50:00,1.51706,1.51724,1.51683,1.51702,539300002.0
2006-12-12 10:51:00,1.51677,1.51712,1.5167,1.51698,492200002.0
2006-12-12 10:52:00,1.51694,1.51708,1.51685,1.51687,308900001.0
2006-12-12 10:53:00,1.51682,1.51705,1.51679,1.51697,389700002.0
2006-12-12 10:54:00,1.51693,1.51707,1.51679,1.51693,441200000.0
2006-12-12 10:55:00,1.51691,1.51692,1.51657,1.51671,459000001.0
2006-12-12 10:56:00,1.51667,1.51694,1.51661,1.51675,445800002.0
2006-12-12 10:57:00,1.51682,1.51704,1.51671,1.51691,359400001.0
2006-12-12 10:58:00,1.51688,1.5172,1.51672,1.51672,474900001.0
2006-12-12 10:59:00,1.51648,1.5169,1.51645,1.51665,821400003.0
2006-12-12 11:00:00,1.51678,1.51697,1.51666,1.51681,556800003.0
2006-12-12 11:01:00,1.51678,1.51711,1.51674,1.51694,570600002.0
2006-12-12 11:02:00,1.5169,1.51705,1.5168,1.5169,461000000.0
2006-12-12 11:03:00,1.5168,1.51707,1.5168,1.51698,266300000.0
2006-12-12 11:04:00,1.51706,1.51706,1.51667,1.51691,592500001.0
2006-12-12 11:05:00,1.51672,1.51697,1.51664,1.51675,437600000.0
2006-12-12 11:06:00,1.51688,1.51707,1.51674,1.5169,617900002.0
2006-12-12 11:07:00,1.51687,1.51695,1.51677,1.51685,239200000.0
2006-12-12 11:08:00,1.51689,1.51701,1.51678,1.51688,391000001.0
2006-12-12 11:09:00,1.5167,1.51701,1.5167,1.51698,406600001.0
2006-12-12 11:10:00,1.517,1.51712,1.51688,1.51702,484500001.0
2006-12-12 11:11:00,1.51696,1.51735,1.51695,1.51699,517700001.0
2006-12-12 11:12:00,1.51693,1.51723,1.51692,1.51706,580000003.0
2006-12-12 11:13:00,1.51704,1.51713,1.51694,1.51709,372100000.0
2006-12-12 11:14:00,1.517,1.5171,1.5168,1.5171,482500000.0
2006-12-12 11:15:00,1.51713,1.51715,1.51685,1.51705,469500000.0
2006-12-12 11:16:00,1.51712,1.5172,1.51693,1.51711,439900001.0
2006-12-12 11:17:00,1.51706,1.51721,1.51696,1.51706,435700000.0
2006-12-12 11:18:00,1.51691,1.5171,1.5167,1.51689,327100000.0
2006-12-12 11:19:00,1.51709,1.51741,1.51698,1.51729,420700001.0
2006-12-12 11:20:00,1.51711,1.51748,1.51711,1.51741,540700000.0
2006-12-12 11:21:00,1.51763,1.51811,1.51751,1.51799,543700001.0
2006-12-12 11:22:00,1.51773,1.51813,1.51759,1.51813,605600002.0
2006-12-12 11:23:00,1.51821,1.51832,1.51793,1.51811,485500001.0
2006-12-12 11:24:00,1.51816,1.51825,1.51808,1.51813,417900001.0
2006-12-12 11:25:00,1.51821,1.51871,1.51817,1.51871,403600001.0
2006-12-12 11:26:00,1.51856,1.51866,1.51832,1.51849,521300000.0
2006-12-12 11:27:00,1.51866,1.51886,1.51849,1.51858,559400000.0
2006-12-12 11:28:00,1.51875,1.51887,1.51856,1.51879,403900002.0
2006-12-12 11:29:00,1.51879,1.51908,1.51874,1.51888,534500004.0
2006-12-12 11:30:00,1.51897,1.51926,1.51871,1.51871,493300002.0
2006-12-12 11:31:00,1.51865,1.51915,1.5186,1.51887,525400001.0
2006-12-12 11:32:00,1.5189,1.51907,1.5188,1.51899,449400001.0
2006-12-12 11:33:00,1.51904,1.51914,1.51893,1.51897,539000003.0
2006-12-12 11:34:00,1.51912,1.51938,1.51895,1.51895,651800001.0
2006-12-12 11:35:00,1.51919,1.51935,1.51902,1.51916,524400001.0
2006-12-12 11:36:00,1.51957,1.51992,1.51957,1.51981,555900002.0
2006-12-12 11:37:00,1.51981,1.51987,1.51942,1.51944,512200000.0
2006-12-12 11:38:00,1.51941,1.51958,1.51932,1.51943,561500000.0
2006-12-12 11:39:00,1.51962,1.51994,1.51952,1.51971,626700000.0
2006-12-12 11:40:00,1.51988,1.52008,1.51956,1.51986,689000004.0
2006-12-12 11:41:00,1.51991,1.52019,1.51978,1.51994,806800000.0
2006-12-12 11:42:00,1.52012,1.52052,1.5201,1.5204,534100001.0
2006-12-12 11:43:00,1.5204,1.5206,1.5203,1.52032,553200001.0
2006-12-12 11:44:00,1.5205,1.5205,1.51979,1.51979,632100000.0
2006-12-12 11:45:00,1.51991,1.52009,1.51981,1.51991,543200000.0
2006-12-12 11:46:00,1.52001,1.52038,1.5199,1.52036,555500002.0
2006-12-12 11:47:00,1.52022,1.52036,1.52001,1.52017,491300000.0
2006-12-12 11:48:00,1.52021,1.52075,1.5202,1.52037,545800002.0
2006-12-12 11:49:00,1.52064,1.5212,1.52057,1.52098,414400000.0
2006-12-12 11:50:00,1.52116,1.52149,1.52111,1.52149,353400000.0
2006-12-12 11:51:00,1.52142,1.52163,1.52091,1.52091,176000001.0
2006-12-12 11:52:00,1.5208,1.52086,1.52035,1.52042,262400000.0
2006-12-12 11:53:00,1.52021,1.52036,1.51998,1.52022,156200001.0
2006-12-12 11:54:00,1.52032,1.52053,1.52023,1.5203,353200000.0
2006-12-12 11:55:00,1.52031,1.52046,1.52014,1.52025,471100000.0
2006-12-12 11:56:00,1.52028,1.52051,1.52015,1.52022,439300000.0
2006-12-12 11:57:00,1.52019,1.52031,1.51991,1.52015,545000002.0
2006-12-12 11:58:00,1.52025,1.52029,1.51996,1.52002,455900001.0
2006-12-12 11:59:00,1.52004,1.52023,1.51988,1.52004,449000001.0
2006-12-12 12:00:00,1.52023,1.52098,1.52015,1.52072,559200004.0
2006-12-12 12:01:00,1.52062,1.52096,1.52056,1.5208,524200004.0
2006-12-12 12:02:00,1.52087,1.52109,1.52064,1.52107,345800000.0
2006-12-12 12:03:00,1.52122,1.52141,1.52101,1.52141,359700001.0
2006-12-12 12:04:00,1.52124,1.52149,1.52098,1.52128,379600001.0
2006-12-12 12:05:00,1.52129,1.52133,1.52089,1.52106,363700001.0
2006-12-12 12:06:00,1.5212,1.52146,1.52103,1.52126,404700000.0
2006-12-12 12:07:00,1.52132,1.52142,1.52112,1.52132,361900000.0
2006-12-12 12:08:00,1.52142,1.52142,1.52106,1.52134,510000000.0
2006-12-12 12:09:00,1.52122,1.52122,1.52074,1.52078,421700001.0
2006-12-12 12:10:00,1.52088,1.52115,1.52074,1.52094,377300000.0
2006-12-12 12:11:00,1.52079,1.52099,1.52065,1.52098,258400001.0
2006-12-12 12:12:00,1.52086,1.52104,1.52084,1.52095,213100000.0
2006-12-12 12:13:00,1.52101,1.5213,1.52101,1.52105,541900000.0
2006-12-12 12:14:00,1.5211,1.52154,1.5211,1.52125,622100002.0
2006-12-12 12:15:00,1.5213,1.52141,1.52105,1.52111,301900000.0
2006-12-12 12:16:00,1.52107,1.5214,1.52107,1.52135,383400001.0
2006-12-12 12:17:00,1.52126,1.52126,1.52079,1.52091,192600000.0
2006-12-12 12:18:00,1.52094,1.52115,1.52083,1.52107,293000000.0
2006-12-12 12:19:00,1.52099,1.52103,1.52076,1.52095,462100003.0
2006-12-12 12:20:00,1.52094,1.52094,1.52045,1.52062,436800002.0
2006-12-12 12:21:00,1.52054,1.52088,1.52041,1.52053,356100000.0
2006-12-12 12:22:00,1.52056,1.52063,1.52036,1.52045,325800002.0
2006-12-12 12:23:00,1.52008,1.52034,1.52007,1.52029,382600002.0
2006-12-12 12:24:00,1.52019,1.5204,1.51987,1.51987,613200000.0
2006-12-12 12:25:00,1.5201,1.52018,1.5199,1.52006,377500000.0
2006-12-12 12:26:00,1.52009,1.52148,1.52009,1.52147,448000000.0
2006-12-12 12:27:00,1.52115,1.5215,1.52109,1.52114,504200000.0
2006-12-12 12:28:00,1.52121,1.52163,1.5212,1.5214,566100000.0
2006-12-12 12:29:00,1.52182,1.52238,1.5218,1.52235,641500001.0
2006-12-12 12:30:00,1.52247,1.52276,1.52235,1.52255,591600003.0
2006-12-12 12:31:00,1.52253,1.52337,1.52236,1.52326,691000001.0
2006-12-12 12:32:00,1.52355,1.52372,1.52322,1.52322,595700000.0
2006-12-12 12:33:00,1.5233,1.52367,1.5233,1.52342,54200000.0
2006-12-12 12:34:00,1.5232,1.52336,1.52282,1.52303,592300001.0
2006-12-12 12:35:00,1.52336,1.52424,1.52319,1.5242,677100003.0
2006-12-12 12:36:00,1.52431,1.52431,1.52318,1.52369,403500002.0
2006-12-12 12:37:00,1.52402,1.5242,1.52383,1.52416,509800001.0
2006-12-12 12:38:00,1.52423,1.52446,1.52414,1.5242,683500003.0
2006-12-12 12:39:00,1.52415,1.52419,1.52389,1.52413,453400002.0
2006-12-12 12:40:00,1.52412,1.5245,1.52412,1.52449,532000000.0
2006-12-12 12:41:00,1.52454,1.52467,1.52448,1.52457,238900001.0
2006-12-12 12:42:00,1.5248,1.52614,1.5248,1.52573,386200002.0
2006-12-12 12:43:00,1.52539,1.52564,1.52487,1.52499,451100000.0
2006-12-12 12:44:00,1.52491,1.5252,1.52484,1.52509,417500001.0
2006-12-12 12:45:00,1.52526,1.52561,1.52519,1.52554,446700000.0
2006-12-12 12:46:00,1.52545,1.52553,1.52525,1.5255,472200001.0
2006-12-12 12:47:00,1.52545,1.52559,1.52539,1.52551,297700000.0
2006-12-12 12:48:00,1.52544,1.52565,1.52535,1.52546,446400001.0
2006-12-12 12:49:00,1.52553,1.5256,1.52528,1.52536,491100001.0
2006-12-12 12:50:00,1.52531,1.52566,1.52526,1.52548,499900000.0
2006-12-12 12:51:00,1.5254,1.52635,1.5254,1.52616,381700000.0
2006-12-12 12:52:00,1.52632,1.5269,1.52622,1.52668,343900000.0
2006-12-12 12:53:00,1.52663,1.52669,1.52608,1.52632,266200001.0
2006-12-12 12:54:00,1.52616,1.52621,1.52569,1.52569,365400000.0
2006-12-12 12:55:00,1.52565,1.52569,1.52502,1.52502,453800002.0
2006-12-12 12:56:00,1.52491,1.52515,1.52449,1.52466,393200002.0
2006-12-12 12:57:00,1.52481,1.52521,1.5248,1.52508,552900000.0
2006-12-12 12:58:00,1.52513,1.52524,1.52492,1.52517,299800000.0
2006-12-12 12:59:00,1.52527,1.52559,1.52521,1.52529,602800000.0
2006-12-12 13:00:00,1.52532,1.52558,1.525,1.52537,251900001.0
2006-12-12 13:01:00,1.52529,1.52539,1.52472,1.52472,374700001.0
2006-12-12 13:02:00,1.52471,1.52501,1.52457,1.52479,354900001.0
2006-12-12 13:03:00,1.52485,1.52505,1.5246,1.52476,441700000.0
2006-12-12 13:04:00,1.52469,1.52486,1.52455,1.52466,288100000.0
2006-12-12 13:05:00,1.5248,1.52515,1.52468,1.52468,148200000.0
2006-12-12 13:06:00,1.52478,1.52487,1.52449,1.52462,394300002.0
2006-12-12 13:07:00,1.52454,1.52473,1.52452,1.52462,306700000.0
2006-12-12 13:08:00,1.52467,1.52468,1.52448,1.52462,151000000.0
2006-12-12 13:09:00,1.52456,1.52471,1.52438,1.52442,303300000.0
2006-12-12 13:10:00,1.52446,1.52451,1.52408,1.52448,169400002.0
2006-12-12 13:11:00,1.52451,1.52471,1.52399,1.52399,406400001.0
2006-12-12 13:12:00,1.52397,1.52413,1.52391,1.52395,293400000.0
2006-12-12 13:13:00,1.52392,1.52403,1.52373,1.52373,318400003.0
2006-12-12 13:14:00,1.52373,1.5239,1.52367,1.52379,387100001.0
2006-12-12 13:15:00,1.5238,1.5241,1.5238,1.52394,389600001.0
2006-12-12 13:16:00,1.52396,1.52406,1.52379,1.52379,121800000.0
2006-12-12 13:17:00,1.52385,1.52393,1.52377,1.52377,123600000.0
2006-12-12 13:18:00,1.52362,1.52391,1.5234,1.52355,301500001.0
2006-12-12 13:19:00,1.5233,1.52368,1.52327,1.52352,360200000.0
2006-12-12 13:20:00,1.52339,1.5234,1.52307,1.5232,187900001.0
2006-12-12 13:21:00,1.52313,1.52313,1.52277,1.52296,142500000.0
2006-12-12 13:22:00,1.52289,1.52292,1.52248,1.52248,247600001.0
2006-12-12 13:23:00,1.52238,1.52298,1.52238,1.52291,277600003.0
2006-12-12 13:24:00,1.52291,1.52291,1.5227,1.52278,235300001.0
2006-12-12 13:25:00,1.52278,1.52284,1.52258,1.52276,175200000.0
2006-12-12 13:26:00,1.52272,1.52278,1.52244,1.52244,191100000.0
2006-12-12 13:27:00,1.52233,1.52254,1.52229,1.52237,299000002.0
2006-12-12 13:28:00,1.52242,1.52257,1.52234,1.52244,463400001.0
2006-12-12 13:29:00,1.52226,1.52246,1.52206,1.5222,559500002.0
2006-12-12 13:30:00,1.5223,1.52247,1.52205,1.52231,551200001.0
2006-12-12 13:31:00,1.52238,1.52251,1.5222,1.52233,548300003.0
2006-12-12 13:32:00,1.5224,1.52254,1.52235,1.52243,224900001.0
2006-12-12 13:33:00,1.5224,1.52245,1.52217,1.52218,497800000.0
2006-12-12 13:34:00,1.522,1.52221,1.52192,1.52203,256200000.0
2006-12-12 13:35:00,1.52218,1.52248,1.52216,1.52239,406600000.0
2006-12-12 13:36:00,1.52246,1.52264,1.52227,1.52263,507900001.0
2006-12-12 13:37:00,1.52273,1.52289,1.52269,1.52273,438800001.0
2006-12-12 13:38:00,1.52267,1.52279,1.52231,1.52249,381200000.0
2006-12-12 13:39:00,1.52254,1.52272,1.52216,1.52216,326100002.0
2006-12-12 13:40:00,1.52203,1.52238,1.52193,1.52216,415800001.0
2006-12-12 13:41:00,1.52232,1.52241,1.52218,1.52221,200400000.0
2006-12-12 13:42:00,1.52222,1.52228,1.52213,1.52219,158600000.0
2006-12-12 13:43:00,1.5222,1.52229,1.52206,1.52222,114100000.0
2006-12-12 13:44:00,1.52234,1.52241,1.52209,1.52221,297200000.0
2006-12-12 13:45:00,1.52213,1.52213,1.52174,1.52189,469800003.0
2006-12-12 13:46:00,1.52218,1.52231,1.52186,1.52231,415800002.0
2006-12-12 13:47:00,1.52239,1.52249,1.52217,1.52242,493500000.0
2006-12-12 13:48:00,1.52234,1.52234,1.52224,1.52229,229000000.0
2006-12-12 13:49:00,1.52232,1.52251,1.52232,1.52246,245500001.0
2006-12-12 13:50:00,1.52248,1.52258,1.52234,1.52241,319900003.0
2006-12-12 13:51:00,1.52231,1.52231,1.52209,1.52231,280400002.0
2006-12-12 13:52:00,1.52226,1.52264,1.52226,1.52244,462400000.0
2006-12-12 13:53:00,1.52225,1.52245,1.52213,1.52225,473800001.0
2006-12-12 13:54:00,1.52219,1.52256,1.52213,1.5223,398700001.0
2006-12-12 13:55:00,1.52217,1.52246,1.52217,1.52227,340400000.0
2006-12-12 13:56:00,1.52235,1.52274,1.52235,1.52268,409900001.0
2006-12-12 13:57:00,1.52275,1.52296,1.52263,1.52296,355500000.0
2006-12-12 13:58:00,1.52287,1.52318,1.52282,1.52316,227700000.0
2006-12-12 13:59:00,1.52312,1.52346,1.52285,1.52321,407700001.0
2006-12-12 14:00:00,1.52313,1.52313,1.52263,1.52263,330300001.0
2006-12-12 14:01:00,1.5225,1.52263,1.52242,1.52262,392000001.0
2006-12-12 14:02:00,1.52265,1.52271,1.52253,1.52253,312300000.0
2006-12-12 14:03:00,1.52253,1.52279,1.52248,1.52251,426100001.0
2006-12-12 14:04:00,1.52243,1.52271,1.52233,1.52247,402000000.0
2006-12-12 14:05:00,1.52238,1.52262,1.52227,1.52246,361200001.0
2006-12-12 14:06:00,1.52249,1.52291,1.52228,1.5228,348400000.0
2006-12-12 14:07:00,1.52299,1.52314,1.52285,1.52288,382400003.0
2006-12-12 14:08:00,1.52292,1.5232,1.52274,1.52295,352100001.0
2006-12-12 14:09:00,1.52293,1.5233,1.52293,1.52302,143200001.0
2006-12-12 14:10:00,1.52313,1.52328,1.52303,1.5232,236200000.0
2006-12-12 14:11:00,1.52338,1.52359,1.52331,1.52353,106600000.0
2006-12-12 14:12:00,1.52315,1.52319,1.52273,1.52288,218900000.0
2006-12-12 14:13:00,1.52284,1.5232,1.52284,1.5232,182800001.0
2006-12-12 14:14:00,1.52316,1.52338,1.52309,1.52328,211300000.0
2006-12-12 14:15:00,1.52325,1.52329,1.52258,1.52271,415900001.0
2006-12-12 14:16:00,1.52229,1.52233,1.52188,1.52191,194900000.0
2006-12-12 14:17:00,1.5218,1.522,1.52147,1.5219,683900001.0
2006-12-12 14:18:00,1.52205,1.52229,1.52181,1.52229,376900000.0
2006-12-12 14:19:00,1.5223,1.52249,1.52217,1.5222,403200000.0
2006-12-12 14:20:00,1.52218,1.5223,1.52203,1.5223,220900000.0
2006-12-12 14:21:00,1.52229,1.52235,1.52212,1.52212,373400001.0
2006-12-12 14:22:00,1.52223,1.5225,1.522,1.52241,619300003.0
2006-12-12 14:23:00,1.52269,1.52279,1.5225,1.52279,153300000.0
2006-12-12 14:24:00,1.52261,1.52319,1.52253,1.52296,440400001.0
2006-12-12 14:25:00,1.52336,1.5237,1.52335,1.52335,537800000.0
2006-12-12 14:26:00,1.52326,1.52345,1.52304,1.52336,594300001.0
2006-12-12 14:27:00,1.52353,1.52375,1.5233,1.52352,388100000.0
2006-12-12 14:28:00,1.52342,1.52344,1.5229,1.52339,38800000.0
2006-12-12 14:29:00,1.52322,1.52337,1.52311,1.52332,51600000.0
2006-12-12 14:30:00,1.52321,1.52328,1.52269,1.52328,90300001.0
2006-12-12 14:31:00,1.52293,1.52322,1.52281,1.52281,38500000.0
2006-12-12 14:32:00,1.523,1.52337,1.52299,1.52337,21000000.0
2006-12-12 14:33:00,1.52293,1.52293,1.52246,1.5227,40000000.0
2006-12-12 14:34:00,1.52269,1.5231,1.52259,1.5231,23200000.0
2006-12-12 14:35:00,1.5234,1.52341,1.52316,1.5233,20800000.0
2006-12-12 14:36:00,1.52336,1.52344,1.52309,1.52313,50300000.0
2006-12-12 14:37:00,1.52364,1.52377,1.52355,1.52366,48800000.0
2006-12-12 14:38:00,1.52367,1.52378,1.52346,1.52357,37600000.0
2006-12-12 14:39:00,1.52334,1.52369,1.52317,1.52365,45200000.0
2006-12-12 14:40:00,1.5236,1.52379,1.52358,1.52372,44900000.0
2006-12-12 14:41:00,1.52386,1.524,1.52382,1.52397,60100000.0
2006-12-12 14:42:00,1.52376,1.52387,1.52318,1.52318,31200000.0
2006-12-12 14:43:00,1.52377,1.52388,1.52288,1.52288,72400000.0
2006-12-12 14:44:00,1.52297,1.52373,1.52297,1.52373,36000000.0
2006-12-12 14:45:00,1.52384,1.52396,1.52364,1.52382,53200000.0
2006-12-12 14:46:00,1.52398,1.52406,1.52385,1.52396,40200000.0
2006-12-12 14:47:00,1.52407,1.52416,1.52394,1.52416,30400000.0
2006-12-12 14:48:00,1.52427,1.52438,1.52417,1.52438,42300000.0
2006-12-12 14:49:00,1.52429,1.52451,1.52429,1.52451,47200000.0
2006-12-12 14:50:00,1.52418,1.52422,1.52391,1.52422,42400000.0
2006-12-12 14:51:00,1.52426,1.52442,1.5242,1.52429,34600000.0
2006-12-12 14:52:00,1.52424,1.5243,1.52393,1.5241,44600000.0
2006-12-12 14:53:00,1.52385,1.52394,1.52342,1.52366,36100000.0
2006-12-12 14:54:00,1.52402,1.52432,1.52359,1.52405,44700000.0
2006-12-12 14:55:00,1.52459,1.52468,1.52424,1.52437,39700000.0
2006-12-12 14:56:00,1.52463,1.52463,1.52444,1.5246,24000000.0
2006-12-12 14:57:00,1.52456,1.52456,1.52411,1.52415,29300000.0
2006-12-12 14:58:00,1.52392,1.52414,1.52381,1.52381,45200000.0
2006-12-12 14:59:00,1.52383,1.52406,1.52377,1.5239,35200000.0
2006-12-12 15:00:00,1.52405,1.52432,1.52375,1.52375,41000000.0
2006-12-12 15:01:00,1.52403,1.52415,1.52388,1.52395,32800000.0
2006-12-12 15:02:00,1.52407,1.52419,1.52388,1.52419,38700000.0
2006-12-12 15:03:00,1.52421,1.52421,1.52368,1.52395,32200000.0
2006-12-12 15:04:00,1.524,1.52427,1.52396,1.52427,29000000.0
2006-12-12 15:05:00,1.52422,1.52437,1.52417,1.52435,45400000.0
2006-12-12 15:06:00,1.52432,1.52444,1.52386,1.5242,71900000.0
2006-12-12 15:07:00,1.52435,1.52457,1.52411,1.52429,59500001.0
2006-12-12 15:08:00,1.52414,1.52428,1.52381,1.52406,46100000.0
2006-12-12 15:09:00,1.52402,1.52434,1.52402,1.5243,30200000.0
2006-12-12 15:10:00,1.52422,1.52423,1.52393,1.52393,46200001.0
2006-12-12 15:11:00,1.52399,1.52431,1.52399,1.52425,35200000.0
2006-12-12 15:12:00,1.52431,1.5246,1.52421,1.52456,37000000.0
2006-12-12 15:13:00,1.5247,1.5247,1.52435,1.52435,25400000.0
2006-12-12 15:14:00,1.52406,1.52451,1.52406,1.52437,61400002.0
2006-12-12 15:15:00,1.52443,1.52447,1.52396,1.52443,49000000.0
2006-12-12 15:16:00,1.52448,1.52465,1.52448,1.52465,30700000.0
2006-12-12 15:17:00,1.52474,1.52481,1.52457,1.5247,56000000.0
2006-12-12 15:18:00,1.52465,1.52514,1.52465,1.52514,42600000.0
2006-12-12 15:19:00,1.52517,1.52517,1.52479,1.52479,25400000.0
2006-12-12 15:20:00,1.52477,1.52508,1.52477,1.52498,47700000.0
2006-12-12 15:21:00,1.52501,1.52511,1.52492,1.52511,20800000.0
2006-12-12 15:22:00,1.5251,1.52529,1.52497,1.52521,44400000.0
2006-12-12 15:23:00,1.52538,1.52544,1.52516,1.52527,27800000.0
2006-12-12 15:24:00,1.52548,1.52609,1.52528,1.52609,37700000.0
2006-12-12 15:25:00,1.52618,1.5262,1.52551,1.52551,34900000.0
2006-12-12 15:26:00,1.52563,1.52565,1.52537,1.52552,40000000.0
2006-12-12 15:27:00,1.52553,1.52574,1.52544,1.52551,33400000.0
2006-12-12 15:28:00,1.52537,1.52542,1.5248,1.5248,23000000.0
2006-12-12 15:29:00,1.52447,1.52447,1.52409,1.52409,39800000.0
2006-12-12 15:30:00,1.5234,1.52391,1.5222,1.52357,32900000.0
2006-12-12 15:31:00,1.52323,1.5242,1.5232,1.5242,40400000.0
2006-12-12 15:32:00,1.52445,1.52453,1.52344,1.52393,37400000.0
2006-12-12 15:33:00,1.52395,1.52493,1.52386,1.52493,60100000.0
2006-12-12 15:34:00,1.52483,1.52557,1.52483,1.52531,25000000.0
2006-12-12 15:35:00,1.5253,1.52549,1.52523,1.52523,38100000.0
2006-12-12 15:36:00,1.52526,1.52568,1.5252,1.5254,37000000.0
2006-12-12 15:37:00,1.52541,1.52603,1.52541,1.52587,52600000.0
2006-12-12 15:38:00,1.52559,1.52613,1.52557,1.52584,35100000.0
2006-12-12 15:39:00,1.52574,1.52592,1.52565,1.52577,32700000.0
2006-12-12 15:40:00,1.52596,1.526,1.52542,1.52545,29200000.0
2006-12-12 15:41:00,1.5258,1.52597,1.52536,1.5259,46400001.0
2006-12-12 15:42:00,1.5259,1.52606,1.52581,1.52599,35000000.0
2006-12-12 15:43:00,1.52591,1.52653,1.52583,1.52651,51100000.0
2006-12-12 15:44:00,1.52662,1.52675,1.52619,1.52619,23200000.0
2006-12-12 15:45:00,1.52605,1.52664,1.52605,1.52654,51400000.0
2006-12-12 15:46:00,1.52664,1.52678,1.52653,1.52669,51500000.0
2006-12-12 15:47:00,1.52645,1.52672,1.52625,1.52663,50100000.0
2006-12-12 15:48:00,1.5267,1.52673,1.5264,1.52649,24200000.0
2006-12-12 15:49:00,1.52654,1.52681,1.52649,1.52678,47800000.0
2006-12-12 15:50:00,1.52682,1.52709,1.52682,1.52695,30400000.0
2006-12-12 15:51:00,1.52701,1.52709,1.52679,1.52698,32400000.0
2006-12-12 15:52:00,1.52698,1.52699,1.52677,1.52692,51500000.0
2006-12-12 15:53:00,1.52674,1.52684,1.52646,1.52652,59800000.0
2006-12-12 15:54:00,1.52639,1.52654,1.52625,1.52652,30800000.0
2006-12-12 15:55:00,1.52672,1.52672,1.52579,1.52594,32800000.0
2006-12-12 15:56:00,1.52624,1.52657,1.52531,1.52597,27400000.0
2006-12-12 15:57:00,1.526,1.52666,1.526,1.52652,25600000.0
2006-12-12 15:58:00,1.52665,1.52681,1.52644,1.52676,32000000.0
2006-12-12 15:59:00,1.52645,1.5266,1.52598,1.52598,30600000.0
2006-12-12 16:00:00,1.5256,1.52628,1.5256,1.52627,28200000.0
2006-12-12 16:01:00,1.52622,1.52645,1.52616,1.52624,24800000.0
2006-12-12 16:02:00,1.5263,1.52641,1.52618,1.52641,70900002.0
2006-12-12 16:03:00,1.52634,1.5265,1.52631,1.52632,36200000.0
2006-12-12 16:04:00,1.52626,1.52658,1.52616,1.52646,36200000.0
2006-12-12 16:05:00,1.52657,1.52703,1.52656,1.52703,23400000.0
2006-12-12 16:06:00,1.52683,1.52699,1.52665,1.52675,35500000.0
2006-12-12 16:07:00,1.52638,1.52651,1.5263,1.52646,42000000.0
2006-12-12 16:08:00,1.52657,1.52667,1.52633,1.52645,32400000.0
2006-12-12 16:09:00,1.52602,1.52621,1.52583,1.52583,31500000.0
2006-12-12 16:10:00,1.52581,1.52611,1.52575,1.52597,41500000.0
2006-12-12 16:11:00,1.52562,1.52632,1.52562,1.52628,26700000.0
2006-12-12 16:12:00,1.52616,1.52678,1.52616,1.52649,39000000.0
2006-12-12 16:13:00,1.52637,1.52673,1.52629,1.52673,18200000.0
2006-12-12 16:14:00,1.52649,1.52661,1.52624,1.52661,49600000.0
2006-12-12 16:15:00,1.52629,1.52659,1.52624,1.52659,47400000.0
2006-12-12 16:16:00,1.52659,1.52673,1.5264,1.52662,27200000.0
2006-12-12 16:17:00,1.52664,1.52679,1.52658,1.5267,30600000.0
2006-12-12 16:18:00,1.52673,1.52673,1.52652,1.52652,25800000.0
2006-12-12 16:19:00,1.52638,1.52656,1.52612,1.52639,30200000.0
2006-12-12 16:20:00,1.52616,1.52634,1.52607,1.52634,44800000.0
2006-12-12 16:21:00,1.52658,1.5267,1.52627,1.52646,45800000.0
2006-12-12 16:22:00,1.52636,1.52647,1.52617,1.52639,65000001.0
2006-12-12 16:23:00,1.52656,1.52656,1.52615,1.52632,39800000.0
2006-12-12 16:24:00,1.52642,1.52647,1.52617,1.52627,33700000.0
2006-12-12 16:25:00,1.52656,1.52702,1.52628,1.52687,32800000.0
2006-12-12 16:26:00,1.52713,1.52713,1.52667,1.52673,49000000.0
2006-12-12 16:27:00,1.52666,1.52686,1.5265,1.5265,35400000.0
2006-12-12 16:28:00,1.5266,1.52682,1.52652,1.5267,46600000.0
2006-12-12 16:29:00,1.52695,1.52695,1.52649,1.52649,37000000.0
2006-12-12 16:30:00,1.52671,1.52683,1.52645,1.52659,42000000.0
2006-12-12 16:31:00,1.52685,1.52728,1.52683,1.52725,25800000.0
2006-12-12 16:32:00,1.52734,1.52744,1.52679,1.52701,41200001.0
2006-12-12 16:33:00,1.52699,1.52809,1.52692,1.52808,26400000.0
2006-12-12 16:34:00,1.528,1.528,1.52749,1.52787,51600000.0
2006-12-12 16:35:00,1.52815,1.52829,1.52776,1.5281,59400002.0
2006-12-12 16:36:00,1.52794,1.52922,1.52794,1.52913,37600000.0
2006-12-12 16:37:00,1.52952,1.5296,1.52867,1.52887,52500001.0
2006-12-12 16:38:00,1.52875,1.52945,1.52875,1.52945,29300000.0
2006-12-12 16:39:00,1.52949,1.52973,1.52934,1.52973,42000001.0
2006-12-12 16:40:00,1.52964,1.52978,1.52944,1.52978,35800000.0
2006-12-12 16:41:00,1.52921,1.53045,1.52921,1.53033,30600000.0
2006-12-12 16:42:00,1.5304,1.53059,1.5302,1.53023,27000000.0
2006-12-12 16:43:00,1.53014,1.5302,1.52993,1.52993,46700000.0
2006-12-12 16:44:00,1.52988,1.53054,1.52985,1.53054,35200000.0
2006-12-12 16:45:00,1.5304,1.53071,1.53035,1.5305,26600000.0
2006-12-12 16:46:00,1.53055,1.53058,1.53015,1.53024,51600000.0
2006-12-12 16:47:00,1.53032,1.53041,1.52997,1.53016,55200000.0
2006-12-12 16:48:00,1.53039,1.53039,1.52989,1.52989,54600000.0
2006-12-12 16:49:00,1.52992,1.53007,1.52981,1.53005,47000000.0
2006-12-12 16:50:00,1.5301,1.5301,1.52996,1.53006,33600000.0
2006-12-12 16:51:00,1.53016,1.53016,1.52981,1.53001,29400000.0
2006-12-12 16:52:00,1.5299,1.5299,1.52957,1.52972,44200000.0
2006-12-12 16:53:00,1.52982,1.53017,1.52963,1.53014,45100000.0
2006-12-12 16:54:00,1.53008,1.5302,1.52988,1.52994,43700000.0
2006-12-12 16:55:00,1.52983,1.52983,1.52933,1.52956,27000000.0
2006-12-12 16:56:00,1.52959,1.52967,1.52933,1.52947,37600000.0
2006-12-12 16:57:00,1.52938,1.52968,1.52936,1.5296,40400000.0
2006-12-12 16:58:00,1.52953,1.53034,1.52953,1.53029,36000000.0
2006-12-12 16:59:00,1.53048,1.53064,1.53024,1.53064,36400000.0
2006-12-12 17:00:00,1.53024,1.53045,1.53003,1.53008,47200001.0
2006-12-12 17:01:00,1.52981,1.53019,1.52977,1.53005,47200000.0
2006-12-12 17:02:00,1.53004,1.53029,1.52989,1.53029,23600000.0
2006-12-12 17:03:00,1.53043,1.53044,1.53031,1.53043,62300001.0
2006-12-12 17:04:00,1.5305,1.5305,1.53005,1.53019,47200000.0
2006-12-12 17:05:00,1.53019,1.53045,1.52997,1.53037,24400000.0
2006-12-12 17:06:00,1.53041,1.53075,1.53022,1.53075,26000000.0
2006-12-12 17:07:00,1.53094,1.53103,1.53048,1.53051,47500000.0
2006-12-12 17:08:00,1.53044,1.53069,1.52991,1.52996,33400000.0
2006-12-12 17:09:00,1.52995,1.53007,1.52941,1.52941,48000000.0
2006-12-12 17:10:00,1.52913,1.52937,1.52896,1.52915,42100000.0
2006-12-12 17:11:00,1.5289,1.52914,1.52879,1.52909,37800000.0
2006-12-12 17:12:00,1.52905,1.52922,1.52893,1.52902,37500000.0
2006-12-12 17:13:00,1.52886,1.52924,1.52882,1.52924,44900000.0
2006-12-12 17:14:00,1.52886,1.52908,1.52881,1.52881,41000000.0
2006-12-12 17:15:00,1.52904,1.52908,1.52873,1.52881,42200000.0
2006-12-12 17:16:00,1.52877,1.5294,1.52875,1.52909,30400000.0
2006-12-12 17:17:00,1.52895,1.52913,1.52874,1.5291,51800000.0
2006-12-12 17:18:00,1.52921,1.52921,1.52891,1.52919,44200000.0
2006-12-12 17:19:00,1.52908,1.52918,1.52891,1.52918,13600000.0
2006-12-12 17:20:00,1.52926,1.52941,1.52872,1.52885,47600000.0
2006-12-12 17:21:00,1.52916,1.52916,1.52829,1.5287,51200000.0
2006-12-12 17:22:00,1.52861,1.52916,1.52861,1.52905,37800000.0
2006-12-12 17:23:00,1.52885,1.52921,1.52853,1.52853,30400000.0
2006-12-12 17:24:00,1.52844,1.52854,1.52814,1.52833,32300000.0
2006-12-12 17:25:00,1.52825,1.52874,1.52825,1.52858,58600001.0
2006-12-12 17:26:00,1.52836,1.52836,1.52739,1.52739,47900000.0
2006-12-12 17:27:00,1.52748,1.52758,1.52717,1.52717,40400000.0
2006-12-12 17:28:00,1.52733,1.52733,1.52702,1.52728,43100000.0
2006-12-12 17:29:00,1.52726,1.52757,1.52711,1.52752,49800000.0
2006-12-12 17:30:00,1.52756,1.52759,1.52689,1.52693,43600000.0
2006-12-12 17:31:00,1.52678,1.52678,1.52647,1.52655,26600000.0
2006-12-12 17:32:00,1.52648,1.52667,1.52612,1.52644,43800000.0
2006-12-12 17:33:00,1.5266,1.52667,1.52648,1.52648,31600000.0
2006-12-12 17:34:00,1.52654,1.52673,1.52639,1.52663,32200000.0
2006-12-12 17:35:00,1.52664,1.52684,1.52658,1.52684,35500000.0
2006-12-12 17:36:00,1.52681,1.52681,1.52652,1.52655,58900000.0
2006-12-12 17:37:00,1.52663,1.52684,1.52611,1.52681,31400000.0
2006-12-12 17:38:00,1.52673,1.52695,1.52654,1.52654,50200000.0
2006-12-12 17:39:00,1.52665,1.52694,1.52656,1.52687,32700000.0
2006-12-12 17:40:00,1.52648,1.52673,1.52648,1.52667,57300001.0
2006-12-12 17:41:00,1.52679,1.52695,1.52664,1.52674,60000000.0
2006-12-12 17:42:00,1.52679,1.5272,1.52642,1.5272,20000000.0
2006-12-12 17:43:00,1.52735,1.52739,1.5269,1.52713,30600000.0
2006-12-12 17:44:00,1.52731,1.52771,1.52731,1.52759,63200002.0
2006-12-12 17:45:00,1.52782,1.52783,1.52758,1.52768,41400000.0
2006-12-12 17:46:00,1.52782,1.52782,1.52752,1.52779,31200000.0
2006-12-12 17:47:00,1.52792,1.52825,1.52773,1.52785,31100000.0
2006-12-12 17:48:00,1.52801,1.52801,1.5274,1.52777,63600000.0
2006-12-12 17:49:00,1.52772,1.5279,1.52746,1.5278,36700000.0
2006-12-12 17:50:00,1.52797,1.528,1.52772,1.528,31700000.0
2006-12-12 17:51:00,1.5279,1.52807,1.52768,1.52768,39800000.0
2006-12-12 17:52:00,1.52776,1.5278,1.52748,1.52748,25600000.0
2006-12-12 17:53:00,1.52726,1.52745,1.52723,1.52734,36800000.0
2006-12-12 17:54:00,1.52712,1.52741,1.52679,1.52722,40100000.0
2006-12-12 17:55:00,1.52721,1.52746,1.52661,1.52746,54300000.0
2006-12-12 17:56:00,1.52708,1.52722,1.5269,1.52712,31700000.0
2006-12-12 17:57:00,1.52725,1.52746,1.52653,1.52691,30200000.0
2006-12-12 17:58:00,1.527,1.52719,1.52691,1.52719,40800000.0
2006-12-12 17:59:00,1.52722,1.5273,1.52608,1.52608,38400000.0
2006-12-12 18:00:00,1.52618,1.52644,1.52571,1.52644,45900000.0
2006-12-12 18:01:00,1.52654,1.52667,1.52601,1.52629,39000000.0
2006-12-12 18:02:00,1.52635,1.52698,1.52635,1.52679,39400000.0
2006-12-12 18:03:00,1.5265,1.5267,1.52633,1.52633,25000000.0
2006-12-12 18:04:00,1.52674,1.52715,1.52674,1.52698,51200000.0
2006-12-12 18:05:00,1.52704,1.52704,1.52679,1.52679,34800001.0
2006-12-12 18:06:00,1.5267,1.52708,1.5267,1.52686,44700000.0
2006-12-12 18:07:00,1.52696,1.52696,1.52655,1.52679,53800001.0
2006-12-12 18:08:00,1.52668,1.52704,1.52668,1.52688,39400000.0
2006-12-12 18:09:00,1.52687,1.52707,1.52678,1.52678,58000001.0
2006-12-12 18:10:00,1.52677,1.52683,1.52649,1.52659,37800000.0
2006-12-12 18:11:00,1.52669,1.52708,1.52652,1.52708,56600001.0
2006-12-12 18:12:00,1.52708,1.5272,1.52694,1.527,34600000.0
2006-12-12 18:13:00,1.52715,1.52755,1.5271,1.5274,48000000.0
2006-12-12 18:14:00,1.5269,1.52752,1.5269,1.5275,28200000.0
2006-12-12 18:15:00,1.52714,1.52725,1.52679,1.52725,36600000.0
2006-12-12 18:16:00,1.52737,1.52742,1.5272,1.52726,38000000.0
2006-12-12 18:17:00,1.52739,1.52757,1.52712,1.52712,58500000.0
2006-12-12 18:18:00,1.52719,1.5273,1.52684,1.52715,30000000.0
2006-12-12 18:19:00,1.52726,1.52726,1.5271,1.52713,29800000.0
2006-12-12 18:20:00,1.52726,1.52737,1.52707,1.52712,25400000.0
2006-12-12 18:21:00,1.52714,1.5273,1.52698,1.52714,46400001.0
2006-12-12 18:22:00,1.52713,1.52725,1.52702,1.52705,21200000.0
2006-12-12 18:23:00,1.5272,1.52761,1.5272,1.52751,23200000.0
2006-12-12 18:24:00,1.52742,1.52749,1.5272,1.52726,36000000.0
2006-12-12 18:25:00,1.52741,1.52741,1.52711,1.52726,61700001.0
2006-12-12 18:26:00,1.52722,1.52723,1.52706,1.5271,22400000.0
2006-12-12 18:27:00,1.52699,1.52715,1.5267,1.52715,32800000.0
2006-12-12 18:28:00,1.52707,1.5273,1.52703,1.52709,37400000.0
2006-12-12 18:29:00,1.52704,1.52731,1.52693,1.52718,33300000.0
2006-12-12 18:30:00,1.52706,1.5273,1.52695,1.52725,37800000.0
2006-12-12 18:31:00,1.52711,1.52729,1.52703,1.52729,33800000.0
2006-12-12 18:32:00,1.52734,1.52787,1.5272,1.52771,37600001.0
2006-12-12 18:33:00,1.52775,1.52775,1.52749,1.52771,49200000.0
2006-12-12 18:34:00,1.52753,1.52786,1.52741,1.52745,30000000.0
2006-12-12 18:35:00,1.52738,1.52785,1.52734,1.52757,39100000.0
2006-12-12 18:36:00,1.52745,1.52777,1.52731,1.52775,39000000.0
2006-12-12 18:37:00,1.52804,1.52813,1.52781,1.52792,30600000.0
2006-12-12 18:38:00,1.52785,1.52819,1.52773,1.52794,38800000.0
2006-12-12 18:39:00,1.52756,1.52834,1.52756,1.52834,18000000.0
2006-12-12 18:40:00,1.52822,1.52822,1.52796,1.528,27800000.0
2006-12-12 18:41:00,1.52805,1.52828,1.52805,1.52823,25400000.0
2006-12-12 18:42:00,1.52822,1.52823,1.52794,1.52823,24000000.0
2006-12-12 18:43:00,1.52803,1.52839,1.52802,1.52809,56600001.0
2006-12-12 18:44:00,1.52803,1.52803,1.52765,1.5277,39800000.0
2006-12-12 18:45:00,1.52787,1.52806,1.52785,1.52785,29300000.0
2006-12-12 18:46:00,1.52803,1.52816,1.52797,1.52797,27800000.0
2006-12-12 18:47:00,1.52825,1.52825,1.52798,1.52798,30200000.0
2006-12-12 18:48:00,1.52789,1.5282,1.52782,1.52787,45400000.0
2006-12-12 18:49:00,1.52789,1.52801,1.52769,1.52786,33200000.0
2006-12-12 18:50:00,1.52774,1.52788,1.52748,1.52754,32600000.0
2006-12-12 18:51:00,1.52736,1.52745,1.52711,1.52719,33600000.0
2006-12-12 18:52:00,1.52706,1.52741,1.52702,1.52702,43200000.0
2006-12-12 18:53:00,1.52705,1.52729,1.52705,1.52722,38400000.0
2006-12-12 18:54:00,1.52738,1.52743,1.52711,1.52743,38900000.0
2006-12-12 18:55:00,1.5273,1.52758,1.52725,1.52734,26000000.0
2006-12-12 18:56:00,1.52711,1.52764,1.52711,1.52722,41200000.0
2006-12-12 18:57:00,1.52757,1.52764,1.52756,1.52758,35600000.0
2006-12-12 18:58:00,1.52755,1.52758,1.52739,1.52748,45800000.0
2006-12-12 18:59:00,1.52746,1.52752,1.52709,1.52752,27100000.0
2006-12-12 19:00:00,1.52759,1.52759,1.52717,1.52751,49000001.0
2006-12-12 19:01:00,1.52765,1.52765,1.52722,1.52722,36200000.0
2006-12-12 19:02:00,1.52727,1.52736,1.52718,1.52718,25400000.0
2006-12-12 19:03:00,1.52692,1.52723,1.52677,1.52695,55900000.0
2006-12-12 19:04:00,1.52697,1.52723,1.52684,1.52709,39400001.0
2006-12-12 19:05:00,1.52702,1.52708,1.52673,1.52673,44300000.0
2006-12-12 19:06:00,1.5268,1.52682,1.52672,1.52676,39800000.0
2006-12-12 19:07:00,1.52662,1.52696,1.52662,1.52689,51800000.0
2006-12-12 19:08:00,1.52663,1.52684,1.52649,1.52664,39700000.0
2006-12-12 19:09:00,1.52686,1.52716,1.52686,1.52709,44800000.0
2006-12-12 19:10:00,1.52748,1.52748,1.52687,1.52687,53400000.0
2006-12-12 19:11:00,1.52728,1.52737,1.52719,1.52724,32400000.0
2006-12-12 19:12:00,1.5271,1.52766,1.5271,1.52766,33400001.0
2006-12-12 19:13:00,1.52783,1.52789,1.52766,1.52789,40200000.0
2006-12-12 19:14:00,1.52775,1.52801,1.52764,1.52801,36400000.0
2006-12-12 19:15:00,1.52784,1.52784,1.52754,1.52781,46600000.0
2006-12-12 19:16:00,1.52761,1.52798,1.52761,1.52789,39400000.0
2006-12-12 19:17:00,1.52815,1.52841,1.52797,1.52831,48800000.0
2006-12-12 19:18:00,1.52832,1.52832,1.52803,1.52827,23400000.0
2006-12-12 19:19:00,1.52837,1.52837,1.52762,1.52811,54400000.0
2006-12-12 19:20:00,1.52814,1.52826,1.52786,1.52798,29400000.0
2006-12-12 19:21:00,1.52771,1.52809,1.52771,1.52804,21800000.0
2006-12-12 19:22:00,1.5281,1.52815,1.52781,1.52791,38000001.0
2006-12-12 19:23:00,1.52768,1.52775,1.5274,1.52775,47400000.0
2006-12-12 19:24:00,1.52778,1.52781,1.52757,1.52778,57600000.0
2006-12-12 19:25:00,1.52815,1.52846,1.52812,1.52846,33000000.0
2006-12-12 19:26:00,1.52829,1.52848,1.52802,1.52822,39200000.0
2006-12-12 19:27:00,1.52815,1.52845,1.52802,1.52845,39600001.0
2006-12-12 19:28:00,1.52831,1.52847,1.52816,1.52837,47500000.0
2006-12-12 19:29:00,1.52831,1.5284,1.52787,1.52822,26000000.0
2006-12-12 19:30:00,1.5282,1.5282,1.52787,1.52787,58400000.0
2006-12-12 19:31:00,1.52784,1.52807,1.52775,1.52807,100300000.0
2006-12-12 19:32:00,1.52789,1.52831,1.52789,1.52822,45000000.0
2006-12-12 19:33:00,1.52823,1.52823,1.52793,1.52814,39000000.0
2006-12-12 19:34:00,1.52812,1.52823,1.52787,1.52818,26200000.0
2006-12-12 19:35:00,1.52836,1.52849,1.52806,1.52844,32800000.0
2006-12-12 19:36:00,1.52824,1.52841,1.52813,1.52816,23000000.0
2006-12-12 19:37:00,1.52829,1.52829,1.52784,1.52784,27000000.0
2006-12-12 19:38:00,1.52781,1.52819,1.52781,1.52785,19600000.0
2006-12-12 19:39:00,1.52793,1.52808,1.52777,1.52804,29200000.0
2006-12-12 19:40:00,1.52808,1.52808,1.52785,1.52808,43400000.0
2006-12-12 19:41:00,1.52794,1.52813,1.52785,1.52813,41500000.0
2006-12-12 19:42:00,1.52807,1.52807,1.52774,1.52774,40200000.0
2006-12-12 19:43:00,1.52788,1.52788,1.52753,1.52786,35000000.0
2006-12-12 19:44:00,1.52792,1.528,1.52782,1.52791,54000000.0
2006-12-12 19:45:00,1.52772,1.52786,1.52747,1.52747,34200000.0
2006-12-12 19:46:00,1.52745,1.52756,1.52702,1.52702,41800000.0
2006-12-12 19:47:00,1.52732,1.52754,1.52726,1.52748,37800000.0
2006-12-12 19:48:00,1.52759,1.52759,1.52749,1.5275,36800000.0
2006-12-12 19:49:00,1.52742,1.52757,1.5274,1.5274,28400000.0
2006-12-12 19:50:00,1.52769,1.52769,1.52737,1.52753,35200000.0
2006-12-12 19:51:00,1.52731,1.52755,1.52726,1.52749,44200000.0
2006-12-12 19:52:00,1.52745,1.52772,1.52733,1.5275,26400000.0
2006-12-12 19:53:00,1.52751,1.52757,1.52724,1.52727,65300000.0
2006-12-12 19:54:00,1.52717,1.52723,1.52711,1.52711,38000000.0
2006-12-12 19:55:00,1.52713,1.52731,1.52713,1.52721,39300000.0
2006-12-12 19:56:00,1.52735,1.52738,1.52713,1.52728,55500000.0
2006-12-12 19:57:00,1.52727,1.52727,1.52676,1.52691,47200000.0
2006-12-12 19:58:00,1.52685,1.527,1.52685,1.52685,28200000.0
2006-12-12 19:59:00,1.52683,1.52729,1.52682,1.52716,27600000.0
2006-12-12 20:00:00,1.52692,1.5274,1.52692,1.52712,42200000.0
2006-12-12 20:01:00,1.52749,1.52764,1.52738,1.52738,43400000.0
2006-12-12 20:02:00,1.52747,1.52761,1.52738,1.52738,44600000.0
2006-12-12 20:03:00,1.52713,1.52713,1.52683,1.52706,26800000.0
2006-12-12 20:04:00,1.52707,1.52723,1.52682,1.52703,51000000.0
2006-12-12 20:05:00,1.527,1.52724,1.527,1.52711,40900000.0
2006-12-12 20:06:00,1.52723,1.52746,1.52711,1.52723,38400001.0
2006-12-12 20:07:00,1.52708,1.52722,1.52688,1.52718,18400000.0
2006-12-12 20:08:00,1.52732,1.52732,1.52686,1.5271,23700000.0
2006-12-12 20:09:00,1.52721,1.52728,1.52713,1.52713,35200000.0
2006-12-12 20:10:00,1.5268,1.52719,1.52677,1.52692,56200000.0
2006-12-12 20:11:00,1.5268,1.5268,1.52652,1.5266,31300000.0
2006-12-12 20:12:00,1.52668,1.52669,1.52626,1.52654,41100000.0
2006-12-12 20:13:00,1.52654,1.52654,1.52631,1.52651,27600000.0
2006-12-12 20:14:00,1.52659,1.5267,1.52611,1.52667,30600000.0
2006-12-12 20:15:00,1.52689,1.52689,1.52671,1.52688,34800000.0
2006-12-12 20:16:00,1.52676,1.52689,1.52648,1.52648,53400000.0
2006-12-12 20:17:00,1.52661,1.52672,1.52621,1.5266,65800001.0
2006-12-12 20:18:00,1.52665,1.52681,1.52652,1.52657,33700000.0
2006-12-12 20:19:00,1.52677,1.52679,1.52655,1.52674,63700001.0
2006-12-12 20:20:00,1.52674,1.52686,1.52649,1.52686,33000000.0
2006-12-12 20:21:00,1.5268,1.52685,1.52669,1.52669,36600000.0
2006-12-12 20:22:00,1.52662,1.52678,1.52646,1.52678,32200000.0
2006-12-12 20:23:00,1.52673,1.52673,1.52644,1.52664,69400001.0
2006-12-12 20:24:00,1.52679,1.52679,1.5265,1.52651,25600000.0
2006-12-12 20:25:00,1.52683,1.52683,1.52648,1.52652,41400000.0
2006-12-12 20:26:00,1.52682,1.52691,1.52654,1.52679,52300000.0
2006-12-12 20:27:00,1.52682,1.52718,1.52639,1.52682,46600000.0
2006-12-12 20:28:00,1.52669,1.52712,1.52669,1.52712,40100000.0
2006-12-12 20:29:00,1.52713,1.52713,1.5266,1.52694,38800000.0
2006-12-12 20:30:00,1.52713,1.52724,1.52708,1.52716,25600000.0
2006-12-12 20:31:00,1.52703,1.52704,1.52658,1.52703,42000000.0
2006-12-12 20:32:00,1.52685,1.52723,1.52675,1.52716,49800000.0
2006-12-12 20:33:00,1.52715,1.52715,1.52699,1.52709,31400000.0
2006-12-12 20:34:00,1.52693,1.52711,1.52682,1.52709,49200000.0
2006-12-12 20:35:00,1.52708,1.52708,1.52687,1.52698,40400000.0
2006-12-12 20:36:00,1.52701,1.52712,1.52672,1.52672,40800000.0
2006-12-12 20:37:00,1.5267,1.52719,1.52644,1.52719,53700000.0
2006-12-12 20:38:00,1.52748,1.52753,1.52728,1.52749,41400000.0
2006-12-12 20:39:00,1.52737,1.52766,1.52707,1.52748,57500000.0
2006-12-12 20:40:00,1.52755,1.52775,1.52746,1.52761,62700000.0
2006-12-12 20:41:00,1.52783,1.52816,1.52775,1.52816,38200000.0
2006-12-12 20:42:00,1.52828,1.5283,1.52797,1.52813,47000000.0
2006-12-12 20:43:00,1.52787,1.52799,1.52762,1.52762,31400000.0
2006-12-12 20:44:00,1.52797,1.52797,1.52758,1.5279,35200000.0
2006-12-12 20:45:00,1.52784,1.52784,1.52761,1.52777,48600000.0
2006-12-12 20:46:00,1.5277,1.52791,1.52753,1.52784,37400000.0
2006-12-12 20:47:00,1.52786,1.5279,1.52748,1.52754,49400001.0
2006-12-12 20:48:00,1.5275,1.52774,1.52747,1.52764,35000000.0
2006-12-12 20:49:00,1.52749,1.52754,1.52743,1.5275,25300000.0
2006-12-12 20:50:00,1.52741,1.52744,1.5273,1.52744,30400000.0
2006-12-12 20:51:00,1.52722,1.5275,1.52722,1.52729,23600000.0
2006-12-12 20:52:00,1.52722,1.52731,1.52716,1.52717,34600000.0
2006-12-12 20:53:00,1.52696,1.52722,1.52696,1.52707,37600000.0
2006-12-12 20:54:00,1.52664,1.5271,1.52664,1.5271,39800000.0
2006-12-12 20:55:00,1.52709,1.52757,1.52703,1.52753,32200000.0
2006-12-12 20:56:00,1.5274,1.52762,1.52734,1.52762,31300000.0
2006-12-12 20:57:00,1.52744,1.52744,1.52689,1.52689,26800000.0
2006-12-12 20:58:00,1.52691,1.52691,1.52653,1.52653,30800000.0
2006-12-12 20:59:00,1.52624,1.52651,1.52622,1.52647,61600000.0
2006-12-12 21:00:00,1.52622,1.52627,1.52534,1.52564,20600000.0
2006-12-12 21:01:00,1.52576,1.52633,1.52571,1.52571,30600000.0
2006-12-12 21:02:00,1.52597,1.52607,1.52565,1.52599,34000000.0
2006-12-12 21:03:00,1.52587,1.52588,1.52564,1.5257,28900000.0
2006-12-12 21:04:00,1.52592,1.52592,1.52573,1.5259,25800000.0
2006-12-12 21:05:00,1.52566,1.52603,1.52561,1.52565,46400000.0
2006-12-12 21:06:00,1.52568,1.52568,1.5254,1.52564,37700000.0
2006-12-12 21:07:00,1.52552,1.52552,1.52514,1.52541,29600000.0
2006-12-12 21:08:00,1.52523,1.52544,1.52512,1.52544,36600000.0
2006-12-12 21:09:00,1.52539,1.52539,1.52477,1.52503,45400001.0
2006-12-12 21:10:00,1.52509,1.52514,1.52484,1.52487,43200000.0
2006-12-12 21:11:00,1.52487,1.52518,1.52469,1.52489,36700000.0
2006-12-12 21:12:00,1.52494,1.52509,1.52451,1.52451,66700000.0
2006-12-12 21:13:00,1.5243,1.5246,1.52425,1.52433,41600000.0
2006-12-12 21:14:00,1.52387,1.52617,1.52353,1.52597,48600000.0
2006-12-12 21:15:00,1.52555,1.52639,1.52461,1.52461,41100000.0
2006-12-12 21:16:00,1.52468,1.52669,1.52468,1.52653,40000000.0
2006-12-12 21:17:00,1.52604,1.527,1.52586,1.52608,38300000.0
2006-12-12 21:18:00,1.52701,1.52704,1.52621,1.52704,41500000.0
2006-12-12 21:19:00,1.52715,1.52715,1.52672,1.52678,21000000.0
2006-12-12 21:20:00,1.52656,1.52696,1.52627,1.52681,61000001.0
2006-12-12 21:21:00,1.52709,1.52815,1.52701,1.52763,46800001.0
2006-12-12 21:22:00,1.52721,1.52783,1.52721,1.52725,29000000.0
2006-12-12 21:23:00,1.52711,1.52738,1.52682,1.52682,46200000.0
2006-12-12 21:24:00,1.52718,1.5273,1.52674,1.52674,37400000.0
2006-12-12 21:25:00,1.52712,1.52747,1.52689,1.52689,48100000.0
2006-12-12 21:26:00,1.52709,1.52729,1.52666,1.52666,30600000.0
2006-12-12 21:27:00,1.52684,1.52736,1.52681,1.52724,37600000.0
2006-12-12 21:28:00,1.52738,1.5276,1.52719,1.52722,28000000.0
2006-12-12 21:29:00,1.52776,1.52796,1.52755,1.52783,32900000.0
2006-12-12 21:30:00,1.52761,1.52763,1.52726,1.52726,21800000.0
2006-12-12 21:31:00,1.52727,1.52778,1.5272,1.52777,25400000.0
2006-12-12 21:32:00,1.52783,1.52893,1.5278,1.52891,39500000.0
2006-12-12 21:33:00,1.52915,1.52938,1.52859,1.52872,27600000.0
2006-12-12 21:34:00,1.5286,1.52896,1.52845,1.52872,34600001.0
2006-12-12 21:35:00,1.52894,1.52911,1.52872,1.52907,40900000.0
2006-12-12 21:36:00,1.52935,1.52935,1.52878,1.52893,17800000.0
2006-12-12 21:37:00,1.52892,1.52925,1.52892,1.52923,36800000.0
2006-12-12 21:38:00,1.52895,1.52914,1.52864,1.5288,31800000.0
2006-12-12 21:39:00,1.52835,1.52866,1.52828,1.52858,30400000.0
2006-12-12 21:40:00,1.52851,1.52874,1.52828,1.52837,33300000.0
2006-12-12 21:41:00,1.52836,1.52859,1.52832,1.52859,43100000.0
2006-12-12 21:42:00,1.52838,1.52892,1.52831,1.52831,31700000.0
2006-12-12 21:43:00,1.52846,1.52848,1.5282,1.52848,23200000.0
2006-12-12 21:44:00,1.52838,1.52855,1.52821,1.52839,30600000.0
2006-12-12 21:45:00,1.52807,1.52829,1.52803,1.5281,32600000.0
2006-12-12 21:46:00,1.52839,1.52883,1.52839,1.52862,50600000.0
2006-12-12 21:47:00,1.52863,1.52886,1.52863,1.52872,24600000.0
2006-12-12 21:48:00,1.52911,1.52917,1.52878,1.5289,57600000.0
2006-12-12 21:49:00,1.52913,1.52921,1.52885,1.52898,25400000.0
2006-12-12 21:50:00,1.52889,1.52905,1.52865,1.52865,48900000.0
2006-12-12 21:51:00,1.52854,1.52866,1.52824,1.52835,47400000.0
2006-12-12 21:52:00,1.52819,1.52836,1.52807,1.52822,68300000.0
2006-12-12 21:53:00,1.52812,1.52845,1.52812,1.5283,21000000.0
2006-12-12 21:54:00,1.52841,1.52879,1.52822,1.52877,58700000.0
2006-12-12 21:55:00,1.52889,1.52889,1.52849,1.52869,50100000.0
2006-12-12 21:56:00,1.52869,1.52884,1.52858,1.52865,40400000.0
2006-12-12 21:57:00,1.52855,1.52878,1.52821,1.52878,32800000.0
2006-12-12 21:58:00,1.52886,1.52919,1.52883,1.52898,19600000.0
2006-12-12 21:59:00,1.52905,1.52935,1.52883,1.52923,50800001.0
2006-12-12 22:00:00,1.52934,1.52934,1.52896,1.52919,43300000.0
2006-12-12 22:01:00,1.52902,1.52941,1.52902,1.52922,43100000.0
2006-12-12 22:02:00,1.52932,1.52952,1.52917,1.52917,35000000.0
2006-12-12 22:03:00,1.52949,1.52979,1.52947,1.52979,23200000.0
2006-12-12 22:04:00,1.52978,1.52991,1.52949,1.52949,48100000.0
2006-12-12 22:05:00,1.52979,1.52982,1.52948,1.52965,33200000.0
2006-12-12 22:06:00,1.52979,1.52979,1.52928,1.52958,29800000.0
2006-12-12 22:07:00,1.5295,1.52978,1.52947,1.52947,38000000.0
2006-12-12 22:08:00,1.5292,1.52962,1.5292,1.52946,38800000.0
2006-12-12 22:09:00,1.52927,1.52957,1.52896,1.52944,32100000.0
2006-12-12 22:10:00,1.52972,1.53018,1.52961,1.53018,40200001.0
2006-12-12 22:11:00,1.53028,1.53029,1.52982,1.52982,33100000.0
2006-12-12 22:12:00,1.52987,1.52996,1.52975,1.52975,45400000.0
2006-12-12 22:13:00,1.52989,1.53003,1.52989,1.52993,41500000.0
2006-12-12 22:14:00,1.52969,1.52999,1.52966,1.52966,60100000.0
2006-12-12 22:15:00,1.52961,1.52978,1.52954,1.5296,43500000.0
2006-12-12 22:16:00,1.52956,1.52978,1.52937,1.52937,45900000.0
2006-12-12 22:17:00,1.52945,1.52964,1.52926,1.52947,31800000.0
2006-12-12 22:18:00,1.52957,1.52963,1.52941,1.52962,36300000.0
2006-12-12 22:19:00,1.52965,1.52986,1.5296,1.52964,25400000.0
2006-12-12 22:20:00,1.52961,1.52983,1.52954,1.52978,39200000.0
2006-12-12 22:21:00,1.52966,1.52983,1.52945,1.52965,37700000.0
2006-12-12 22:22:00,1.52957,1.52961,1.52935,1.52946,60900000.0
2006-12-12 22:23:00,1.52942,1.52942,1.5291,1.52912,37400000.0
2006-12-12 22:24:00,1.52929,1.52929,1.52877,1.52893,54600000.0
2006-12-12 22:25:00,1.52887,1.52931,1.52887,1.52925,32500000.0
2006-12-12 22:26:00,1.52888,1.52933,1.52888,1.52933,28000000.0
2006-12-12 22:27:00,1.52931,1.52932,1.52899,1.52917,37800000.0
2006-12-12 22:28:00,1.52923,1.52949,1.52921,1.52934,43800000.0
2006-12-12 22:29:00,1.52938,1.52952,1.52925,1.52936,27000000.0
2006-12-12 22:30:00,1.5292,1.5292,1.529,1.52901,46900000.0
2006-12-12 22:31:00,1.52922,1.5293,1.5285,1.5293,73700000.0
2006-12-12 22:32:00,1.52938,1.52947,1.52926,1.52947,46600000.0
2006-12-12 22:33:00,1.52939,1.52951,1.52931,1.52943,51600000.0
2006-12-12 22:34:00,1.52935,1.52943,1.52901,1.52907,42000000.0
2006-12-12 22:35:00,1.52905,1.52908,1.52884,1.52884,56500000.0
2006-12-12 22:36:00,1.52911,1.5293,1.52854,1.52854,27600000.0
2006-12-12 22:37:00,1.52909,1.52917,1.52897,1.52912,46200000.0
2006-12-12 22:38:00,1.52899,1.52915,1.52891,1.52905,39200000.0
2006-12-12 22:39:00,1.52903,1.52917,1.52891,1.52903,28000000.0
2006-12-12 22:40:00,1.52905,1.52905,1.52869,1.52869,44800000.0
2006-12-12 22:41:00,1.5289,1.52909,1.52879,1.52879,31800000.0
2006-12-12 22:42:00,1.52892,1.52911,1.52877,1.52884,25000000.0
2006-12-12 22:43:00,1.52882,1.52902,1.52876,1.52897,31400000.0
2006-12-12 22:44:00,1.52882,1.52903,1.52874,1.52903,30600000.0
2006-12-12 22:45:00,1.52909,1.52925,1.52909,1.52925,26600000.0
2006-12-12 22:46:00,1.52934,1.52934,1.52909,1.52911,25800000.0
2006-12-12 22:47:00,1.52912,1.52912,1.52883,1.52891,39800000.0
2006-12-12 22:48:00,1.52871,1.52932,1.52871,1.52928,40200000.0
2006-12-12 22:49:00,1.52929,1.5296,1.52907,1.5295,28400000.0
2006-12-12 22:50:00,1.5296,1.52976,1.52952,1.52969,40200000.0
2006-12-12 22:51:00,1.52965,1.5297,1.52951,1.52962,38100000.0
2006-12-12 22:52:00,1.52949,1.52949,1.5291,1.52915,37400000.0
2006-12-12 22:53:00,1.52938,1.52962,1.52909,1.52962,46000000.0
2006-12-12 22:54:00,1.52951,1.52964,1.52943,1.52943,34800000.0
2006-12-12 22:55:00,1.52961,1.52961,1.52916,1.52916,23800000.0
2006-12-12 22:56:00,1.52934,1.52944,1.52929,1.52944,30200000.0
2006-12-12 22:57:00,1.52931,1.52931,1.52873,1.52873,45600000.0
2006-12-12 22:58:00,1.52909,1.52947,1.52909,1.52922,24600000.0
2006-12-12 22:59:00,1.52936,1.52941,1.52915,1.52941,32400000.0
2006-12-12 23:00:00,1.52937,1.52956,1.52925,1.52925,35400000.0
2006-12-12 23:01:00,1.52933,1.52963,1.52929,1.52956,33500000.0
2006-12-12 23:02:00,1.52941,1.52958,1.52941,1.52948,25900000.0
2006-12-12 23:03:00,1.52973,1.5298,1.5295,1.5295,83000002.0
2006-12-12 23:04:00,1.52961,1.52975,1.52956,1.52975,30800000.0
2006-12-12 23:05:00,1.52969,1.52981,1.52966,1.52981,34900000.0
2006-12-12 23:06:00,1.5298,1.52986,1.52944,1.5298,48200000.0
2006-12-12 23:07:00,1.52962,1.52981,1.52962,1.52962,21000000.0
2006-12-12 23:08:00,1.52956,1.52965,1.52936,1.52946,34000000.0
2006-12-12 23:09:00,1.52958,1.52986,1.52947,1.52962,55500000.0
2006-12-12 23:10:00,1.52955,1.52981,1.52946,1.52968,63200000.0
2006-12-12 23:11:00,1.52974,1.52981,1.52966,1.52976,78400000.0
2006-12-12 23:12:00,1.52983,1.52983,1.52958,1.52971,30200000.0
2006-12-12 23:13:00,1.52906,1.52976,1.52906,1.5295,28000000.0
2006-12-12 23:14:00,1.52974,1.5298,1.52964,1.52977,38900000.0
2006-12-12 23:15:00,1.52977,1.52986,1.52916,1.5297,79200002.0
2006-12-12 23:16:00,1.52973,1.52975,1.52955,1.52969,33700000.0
2006-12-12 23:17:00,1.52966,1.52966,1.52944,1.52957,47600000.0
2006-12-12 23:18:00,1.52974,1.52982,1.52936,1.52968,51800000.0
2006-12-12 23:19:00,1.52958,1.52984,1.52958,1.52984,36800000.0
2006-12-12 23:20:00,1.52981,1.53003,1.52959,1.52972,36800000.0
2006-12-12 23:21:00,1.52976,1.52998,1.52972,1.52972,37800000.0
2006-12-12 23:22:00,1.52958,1.52987,1.52943,1.52987,42300000.0
2006-12-12 23:23:00,1.52978,1.52991,1.52968,1.52991,37800000.0
2006-12-12 23:24:00,1.52973,1.52985,1.52967,1.52971,41400000.0
2006-12-12 23:25:00,1.52987,1.52995,1.52979,1.52979,29400000.0
2006-12-12 23:26:00,1.52987,1.52989,1.52955,1.52989,51400000.0
2006-12-12 23:27:00,1.52964,1.52964,1.52943,1.52955,32500000.0
2006-12-12 23:28:00,1.52956,1.52966,1.52933,1.52933,48600000.0
2006-12-12 23:29:00,1.52949,1.52974,1.52925,1.52947,44600000.0
2006-12-12 23:30:00,1.52948,1.5296,1.52926,1.52938,32200000.0
2006-12-12 23:31:00,1.52943,1.52943,1.52897,1.52938,32700000.0
2006-12-12 23:32:00,1.52913,1.52949,1.52913,1.52949,44800000.0
2006-12-12 23:33:00,1.52936,1.5295,1.52936,1.52948,29000000.0
2006-12-12 23:34:00,1.52978,1.52978,1.52943,1.52952,46200000.0
2006-12-12 23:35:00,1.5297,1.52984,1.52955,1.52956,54400000.0
2006-12-12 23:36:00,1.52971,1.52971,1.52958,1.52958,38400000.0
2006-12-12 23:37:00,1.5296,1.5296,1.5294,1.52952,27800000.0
2006-12-12 23:38:00,1.52953,1.52963,1.52938,1.52952,56600001.0
2006-12-12 23:39:00,1.52935,1.52944,1.5293,1.52938,54900000.0
2006-12-12 23:40:00,1.52964,1.52964,1.52921,1.52921,54500001.0
2006-12-12 23:41:00,1.52937,1.52954,1.52907,1.52907,32200000.0
2006-12-12 23:42:00,1.5295,1.52958,1.52932,1.52958,29400000.0
2006-12-12 23:43:00,1.52958,1.52971,1.52922,1.5296,44800000.0
2006-12-12 23:44:00,1.52965,1.52965,1.52946,1.52956,45600000.0
2006-12-12 23:45:00,1.52961,1.53009,1.52961,1.52993,56800000.0
2006-12-12 23:46:00,1.53005,1.53012,1.52984,1.53007,40700000.0
2006-12-12 23:47:00,1.53006,1.53025,1.52989,1.53023,47400000.0
2006-12-12 23:48:00,1.53025,1.53025,1.52987,1.5299,53800001.0
2006-12-12 23:49:00,1.52995,1.52995,1.52955,1.5298,48600000.0
2006-12-12 23:50:00,1.53002,1.53024,1.5299,1.53019,24400000.0
2006-12-12 23:51:00,1.53049,1.53049,1.53024,1.53048,49000000.0
2006-12-12 23:52:00,1.5304,1.5304,1.53001,1.53032,21000000.0
2006-12-12 23:53:00,1.53061,1.53061,1.53042,1.53057,33900000.0
2006-12-12 23:54:00,1.53043,1.53051,1.52993,1.52993,32200000.0
2006-12-12 23:55:00,1.53032,1.53054,1.53032,1.53054,37200000.0
2006-12-12 23:56:00,1.53077,1.53077,1.53042,1.53042,35200000.0
2006-12-12 23:57:00,1.53026,1.53048,1.53026,1.53048,28600000.0
2006-12-12 23:58:00,1.53039,1.53062,1.53016,1.53052,35000000.0
2006-12-12 23:59:00,1.53046,1.53047,1.53029,1.53036,49600000.0
2006-12-13 00:00:00,1.53007,1.53051,1.52989,1.53045,49200000.0
2006-12-13 00:01:00,1.53049,1.5305,1.53024,1.53046,48600001.0
2006-12-13 00:02:00,1.53033,1.53041,1.52992,1.53034,33400000.0
2006-12-13 00:03:00,1.53009,1.53046,1.53009,1.53036,25000000.0
2006-12-13 00:04:00,1.5301,1.5303,1.5301,1.5303,38500000.0
2006-12-13 00:05:00,1.53036,1.53036,1.52987,1.52987,32800000.0
2006-12-13 00:06:00,1.52988,1.53006,1.52988,1.53006,26600000.0
2006-12-13 00:07:00,1.52993,1.53005,1.5298,1.52989,23600000.0
2006-12-13 00:08:00,1.52981,1.52994,1.52963,1.52979,54100000.0
2006-12-13 00:09:00,1.52956,1.52974,1.52934,1.52947,42200000.0
2006-12-13 00:10:00,1.52961,1.52968,1.5295,1.52968,37400000.0
2006-12-13 00:11:00,1.52982,1.52997,1.52976,1.52988,35400000.0
2006-12-13 00:12:00,1.53017,1.5302,1.52979,1.52979,31600000.0
2006-12-13 00:13:00,1.5301,1.53028,1.52981,1.53028,30200000.0
2006-12-13 00:14:00,1.5303,1.53044,1.53005,1.53032,43200000.0
2006-12-13 00:15:00,1.53017,1.53038,1.52999,1.52999,23400000.0
2006-12-13 00:16:00,1.5301,1.53028,1.53005,1.53013,40000000.0
2006-12-13 00:17:00,1.53013,1.5303,1.53013,1.53025,38600000.0
2006-12-13 00:18:00,1.53022,1.53026,1.52989,1.5299,33600000.0
2006-12-13 00:19:00,1.52997,1.53004,1.52996,1.53001,28200000.0
2006-12-13 00:20:00,1.53005,1.53024,1.52985,1.52985,40800000.0
2006-12-13 00:21:00,1.53019,1.53061,1.53015,1.53061,36400000.0
2006-12-13 00:22:00,1.53047,1.53093,1.53047,1.53093,22000000.0
2006-12-13 00:23:00,1.53109,1.53109,1.53055,1.53068,42000000.0
2006-12-13 00:24:00,1.53093,1.53095,1.53071,1.53095,38800001.0
2006-12-13 00:25:00,1.53082,1.531,1.53067,1.53079,50400000.0
2006-12-13 00:26:00,1.53076,1.53078,1.53059,1.53067,25400000.0
2006-12-13 00:27:00,1.53088,1.53094,1.53081,1.53081,32400000.0
2006-12-13 00:28:00,1.53086,1.53092,1.53056,1.53065,53300000.0
2006-12-13 00:29:00,1.53056,1.53059,1.53028,1.53035,59400000.0
2006-12-13 00:30:00,1.53013,1.53052,1.53013,1.5304,38600000.0
2006-12-13 00:31:00,1.53052,1.53057,1.53041,1.53051,36600000.0
2006-12-13 00:32:00,1.53058,1.53081,1.53053,1.53058,28400000.0
2006-12-13 00:33:00,1.5309,1.5309,1.53055,1.53055,28200000.0
2006-12-13 00:34:00,1.53051,1.53083,1.53042,1.53059,33000000.0
2006-12-13 00:35:00,1.53085,1.53085,1.53054,1.53067,29000000.0
2006-12-13 00:36:00,1.53066,1.53077,1.53057,1.53076,40400000.0
2006-12-13 00:37:00,1.53089,1.53092,1.53077,1.53077,29400000.0
2006-12-13 00:38:00,1.53071,1.53081,1.53061,1.53066,39400000.0
2006-12-13 00:39:00,1.53073,1.53084,1.53049,1.5306,33600000.0
2006-12-13 00:40:00,1.53063,1.53073,1.53053,1.53073,25000000.0
2006-12-13 00:41:00,1.5307,1.5307,1.53024,1.53045,24800000.0
2006-12-13 00:42:00,1.53058,1.5307,1.53056,1.53066,37400000.0
2006-12-13 00:43:00,1.53046,1.53078,1.53024,1.53076,38500000.0
2006-12-13 00:44:00,1.5307,1.53077,1.53053,1.53066,32800000.0
2006-12-13 00:45:00,1.53068,1.53068,1.53038,1.53054,51800000.0
2006-12-13 00:46:00,1.53049,1.53077,1.53031,1.53077,47200000.0
2006-12-13 00:47:00,1.53078,1.5308,1.53057,1.53066,37600000.0
2006-12-13 00:48:00,1.5304,1.53078,1.5304,1.5306,26700000.0
2006-12-13 00:49:00,1.53079,1.53079,1.53042,1.53063,49600000.0
2006-12-13 00:50:00,1.53063,1.53084,1.53056,1.53084,21600000.0
2006-12-13 00:51:00,1.53081,1.53091,1.53066,1.53078,48100000.0
2006-12-13 00:52:00,1.53057,1.53082,1.53057,1.53082,28200000.0
2006-12-13 00:53:00,1.53059,1.53078,1.53059,1.53078,52400000.0
2006-12-13 00:54:00,1.53047,1.53086,1.53047,1.53086,48800000.0
2006-12-13 00:55:00,1.53072,1.53081,1.53035,1.53081,29600000.0
2006-12-13 00:56:00,1.53087,1.53105,1.53083,1.53093,40600000.0
2006-12-13 00:57:00,1.53092,1.53092,1.53064,1.53064,20800000.0
2006-12-13 00:58:00,1.53081,1.53082,1.53059,1.53067,35200000.0
2006-12-13 00:59:00,1.53074,1.53079,1.53056,1.53079,30000000.0
2006-12-13 01:00:00,1.53094,1.53113,1.53087,1.53101,23000000.0
2006-12-13 01:01:00,1.53095,1.53114,1.53093,1.53098,50300001.0
2006-12-13 01:02:00,1.53117,1.53125,1.53066,1.53066,37400000.0
2006-12-13 01:03:00,1.53086,1.53086,1.53039,1.53054,40700000.0
2006-12-13 01:04:00,1.53058,1.531,1.53058,1.53074,33600000.0
2006-12-13 01:05:00,1.53077,1.53089,1.53063,1.53078,49800000.0
2006-12-13 01:06:00,1.53091,1.53091,1.5306,1.53073,37400000.0
2006-12-13 01:07:00,1.53087,1.53111,1.53081,1.53098,37000000.0
2006-12-13 01:08:00,1.53109,1.53109,1.53056,1.53056,28900000.0
2006-12-13 01:09:00,1.53092,1.53092,1.53048,1.53048,30200000.0
2006-12-13 01:10:00,1.5304,1.5304,1.52978,1.53004,30600000.0
2006-12-13 01:11:00,1.53001,1.53089,1.53001,1.53089,33200000.0
2006-12-13 01:12:00,1.53079,1.53079,1.53024,1.53055,50200002.0
2006-12-13 01:13:00,1.53067,1.53081,1.53032,1.5307,42600000.0
2006-12-13 01:14:00,1.53056,1.5307,1.53041,1.53059,29200000.0
2006-12-13 01:15:00,1.53064,1.53064,1.53034,1.53058,37600000.0
2006-12-13 01:16:00,1.53049,1.53064,1.53032,1.53053,54600000.0
2006-12-13 01:17:00,1.53063,1.53072,1.53049,1.53068,25800000.0
2006-12-13 01:18:00,1.53068,1.53068,1.53029,1.53065,23200000.0
2006-12-13 01:19:00,1.53055,1.53088,1.53052,1.53077,54000000.0
2006-12-13 01:20:00,1.53095,1.53097,1.53047,1.53066,40900000.0
2006-12-13 01:21:00,1.5304,1.53073,1.5304,1.53053,46600000.0
2006-12-13 01:22:00,1.5305,1.5305,1.53016,1.5303,40000000.0
2006-12-13 01:23:00,1.53026,1.53043,1.5301,1.5301,29000000.0
2006-12-13 01:24:00,1.53041,1.53044,1.53022,1.53032,36600000.0
2006-12-13 01:25:00,1.53033,1.53053,1.53003,1.53046,39400000.0
2006-12-13 01:26:00,1.53031,1.53047,1.53014,1.53035,24400000.0
2006-12-13 01:27:00,1.53025,1.53047,1.5302,1.5304,26200000.0
2006-12-13 01:28:00,1.53019,1.53033,1.52993,1.53031,33400000.0
2006-12-13 01:29:00,1.53033,1.53033,1.53007,1.53023,23200000.0
2006-12-13 01:30:00,1.53029,1.53029,1.52981,1.53016,48200000.0
2006-12-13 01:31:00,1.53016,1.53029,1.52986,1.53011,53700000.0
2006-12-13 01:32:00,1.53,1.53015,1.52981,1.52992,23600000.0
2006-12-13 01:33:00,1.52987,1.5299,1.5297,1.52987,42200000.0
2006-12-13 01:34:00,1.5298,1.52993,1.52941,1.52993,80800002.0
2006-12-13 01:35:00,1.53001,1.5301,1.52975,1.52975,26800000.0
2006-12-13 01:36:00,1.52996,1.53011,1.5299,1.5299,21800000.0
2006-12-13 01:37:00,1.52995,1.53025,1.52974,1.53025,39100000.0
2006-12-13 01:38:00,1.53018,1.53037,1.53011,1.53033,36600000.0
2006-12-13 01:39:00,1.53014,1.53029,1.52982,1.53019,43000000.0
2006-12-13 01:40:00,1.53017,1.53037,1.53017,1.53028,27200000.0
2006-12-13 01:41:00,1.53028,1.53047,1.53018,1.53023,58900000.0
2006-12-13 01:42:00,1.5303,1.53042,1.5301,1.53033,56800000.0
2006-12-13 01:43:00,1.53035,1.5304,1.52983,1.5303,26200000.0
2006-12-13 01:44:00,1.53046,1.53046,1.53004,1.53028,39000000.0
2006-12-13 01:45:00,1.53021,1.53027,1.53007,1.53009,53200000.0
2006-12-13 01:46:00,1.5301,1.53026,1.52988,1.52996,35900000.0
2006-12-13 01:47:00,1.52981,1.52991,1.52959,1.52959,33000000.0
2006-12-13 01:48:00,1.52971,1.52984,1.52938,1.52938,40000000.0
2006-12-13 01:49:00,1.52969,1.52982,1.5291,1.52951,37200000.0
2006-12-13 01:50:00,1.52949,1.52963,1.52913,1.52961,30300000.0
2006-12-13 01:51:00,1.52955,1.52955,1.52936,1.52947,40200000.0
2006-12-13 01:52:00,1.52954,1.52954,1.52925,1.52925,25200000.0
2006-12-13 01:53:00,1.52942,1.52942,1.52917,1.52924,52700000.0
2006-12-13 01:54:00,1.52954,1.52992,1.52954,1.52992,32000000.0
2006-12-13 01:55:00,1.52984,1.52984,1.52938,1.52938,43700000.0
2006-12-13 01:56:00,1.52968,1.52988,1.52965,1.52967,32000000.0
2006-12-13 01:57:00,1.52977,1.53002,1.52974,1.52985,45500000.0
2006-12-13 01:58:00,1.52986,1.52986,1.52954,1.52962,20200000.0
2006-12-13 01:59:00,1.53002,1.5301,1.52994,1.53005,37300000.0
2006-12-13 02:00:00,1.52974,1.53018,1.52974,1.52993,45900000.0
2006-12-13 02:01:00,1.52975,1.52976,1.52963,1.52965,54700000.0
2006-12-13 02:02:00,1.52956,1.53012,1.52956,1.52975,90800000.0
2006-12-13 02:03:00,1.52978,1.52985,1.52965,1.52969,83900000.0
2006-12-13 02:04:00,1.52951,1.52963,1.52937,1.52937,49100000.0
2006-12-13 02:05:00,1.5294,1.5294,1.52931,1.52934,66000000.0
2006-12-13 02:06:00,1.52945,1.52953,1.52913,1.52947,78600000.0
2006-12-13 02:07:00,1.52951,1.52955,1.52914,1.52943,203200000.0
2006-12-13 02:08:00,1.52936,1.5294,1.52931,1.52932,48000000.0
2006-12-13 02:09:00,1.52926,1.52947,1.52903,1.52936,189100001.0
2006-12-13 02:10:00,1.52906,1.52941,1.52897,1.52903,136600001.0
2006-12-13 02:11:00,1.52905,1.52917,1.52905,1.52917,32000000.0
2006-12-13 02:12:00,1.52917,1.52917,1.52906,1.52915,70600000.0
2006-12-13 02:13:00,1.529,1.52906,1.529,1.52905,29400000.0
2006-12-13 02:14:00,1.52893,1.52893,1.52848,1.52893,198900000.0
2006-12-13 02:15:00,1.52889,1.52903,1.52874,1.52889,217200001.0
2006-12-13 02:16:00,1.52913,1.52921,1.52895,1.52916,33400000.0
2006-12-13 02:17:00,1.529,1.52929,1.52867,1.5289,212400000.0
2006-12-13 02:18:00,1.52888,1.52914,1.52846,1.52891,45200001.0
2006-12-13 02:19:00,1.52906,1.52917,1.52877,1.52888,54900000.0
2006-12-13 02:20:00,1.529,1.52922,1.52889,1.52914,65400000.0
2006-12-13 02:21:00,1.52889,1.5292,1.52878,1.5292,37100000.0
2006-12-13 02:22:00,1.52893,1.52898,1.52893,1.52898,39800000.0
2006-12-13 02:23:00,1.52914,1.52914,1.52881,1.52881,37800000.0
2006-12-13 02:24:00,1.52891,1.52913,1.52884,1.52902,30800000.0
2006-12-13 02:25:00,1.52901,1.52915,1.52875,1.52875,104700000.0
2006-12-13 02:26:00,1.52862,1.5291,1.52862,1.529,84500000.0
2006-12-13 02:27:00,1.52902,1.52902,1.52871,1.52878,64600000.0
2006-12-13 02:28:00,1.52872,1.52882,1.52865,1.52879,54400000.0
2006-12-13 02:29:00,1.52903,1.52903,1.52865,1.52896,56400000.0
2006-12-13 02:30:00,1.52922,1.52922,1.52904,1.52909,40400000.0
2006-12-13 02:31:00,1.52901,1.52908,1.52888,1.52893,71600001.0
2006-12-13 02:32:00,1.529,1.52918,1.52889,1.52897,38500000.0
2006-12-13 02:33:00,1.52862,1.52866,1.52851,1.52863,251700001.0
2006-12-13 02:34:00,1.52896,1.529,1.52879,1.52897,46900000.0
2006-12-13 02:35:00,1.52903,1.52913,1.5286,1.52871,71600000.0
2006-12-13 02:36:00,1.52894,1.52908,1.52888,1.529,25800000.0
2006-12-13 02:37:00,1.52859,1.52874,1.52859,1.52867,79200000.0
2006-12-13 02:38:00,1.52878,1.52878,1.52855,1.52858,36600000.0
2006-12-13 02:39:00,1.52873,1.52873,1.52861,1.52868,28800000.0
2006-12-13 02:40:00,1.52874,1.52888,1.52864,1.52868,43500000.0
2006-12-13 02:41:00,1.52865,1.52882,1.52857,1.52857,36200000.0
2006-12-13 02:42:00,1.52871,1.52881,1.5287,1.52874,43800000.0
2006-12-13 02:43:00,1.52871,1.52883,1.5287,1.52883,31200000.0
2006-12-13 02:44:00,1.5288,1.52899,1.52873,1.52899,31400000.0
2006-12-13 02:45:00,1.52849,1.5288,1.52849,1.52878,48400001.0
2006-12-13 02:46:00,1.52868,1.52882,1.52856,1.52868,168500001.0
2006-12-13 02:47:00,1.52919,1.52943,1.5288,1.52934,235100000.0
2006-12-13 02:48:00,1.52923,1.52923,1.52898,1.52914,108000000.0
2006-12-13 02:49:00,1.52904,1.52927,1.52878,1.52892,81400000.0
2006-12-13 02:50:00,1.52918,1.52935,1.5289,1.52935,98200000.0
2006-12-13 02:51:00,1.52893,1.52906,1.52874,1.52895,85200000.0
2006-12-13 02:52:00,1.52911,1.52911,1.52884,1.52889,37200000.0
2006-12-13 02:53:00,1.529,1.52908,1.5286,1.52879,43300000.0
2006-12-13 02:54:00,1.52891,1.52906,1.52866,1.52866,58800000.0
2006-12-13 02:55:00,1.52884,1.52887,1.52854,1.52873,43000001.0
2006-12-13 02:56:00,1.52868,1.52879,1.52866,1.52869,50200000.0
2006-12-13 02:57:00,1.52854,1.52854,1.52846,1.52847,37000000.0
2006-12-13 02:58:00,1.52836,1.52836,1.52814,1.52814,62100000.0
2006-12-13 02:59:00,1.52804,1.52822,1.52804,1.52809,53200000.0
2006-12-13 03:00:00,1.528,1.52852,1.528,1.52849,116900000.0
2006-12-13 03:01:00,1.52863,1.52874,1.52862,1.52874,53100000.0
2006-12-13 03:02:00,1.52884,1.52884,1.52859,1.52859,51200000.0
2006-12-13 03:03:00,1.52863,1.52864,1.52851,1.52853,79600001.0
2006-12-13 03:04:00,1.52856,1.52886,1.52834,1.52853,63100000.0
2006-12-13 03:05:00,1.52854,1.52857,1.52844,1.52847,60400000.0
2006-12-13 03:06:00,1.52854,1.52877,1.52844,1.52877,51000001.0
2006-12-13 03:07:00,1.52888,1.52917,1.52863,1.52906,104900000.0
2006-12-13 03:08:00,1.52913,1.52922,1.52879,1.52879,75500000.0
2006-12-13 03:09:00,1.52905,1.52924,1.52878,1.52923,40400000.0
2006-12-13 03:10:00,1.52877,1.52932,1.52877,1.52932,23200000.0
2006-12-13 03:11:00,1.52902,1.52912,1.52902,1.52912,32600000.0
2006-12-13 03:12:00,1.52935,1.52948,1.52905,1.52934,35000000.0
2006-12-13 03:13:00,1.52924,1.52979,1.52922,1.52937,52900000.0
2006-12-13 03:14:00,1.52905,1.52948,1.52889,1.52948,42200000.0
2006-12-13 03:15:00,1.52921,1.52964,1.52921,1.52944,36500000.0
2006-12-13 03:16:00,1.52934,1.52943,1.52907,1.52941,36200000.0
2006-12-13 03:17:00,1.52932,1.52958,1.52898,1.52958,49300000.0
2006-12-13 03:18:00,1.52956,1.52956,1.52919,1.52951,44900000.0
2006-12-13 03:19:00,1.52959,1.52971,1.52939,1.52971,18400000.0
2006-12-13 03:20:00,1.52925,1.52974,1.52925,1.5297,39000000.0
2006-12-13 03:21:00,1.52937,1.52942,1.52932,1.52933,44000000.0
2006-12-13 03:22:00,1.52936,1.52952,1.52932,1.52942,70800001.0
2006-12-13 03:23:00,1.52944,1.52945,1.52939,1.52945,75700000.0
2006-12-13 03:24:00,1.52945,1.52945,1.52925,1.52925,53600000.0
2006-12-13 03:25:00,1.52976,1.52976,1.52916,1.52916,40900000.0
2006-12-13 03:26:00,1.52893,1.52918,1.52893,1.52916,124400000.0
2006-12-13 03:27:00,1.52924,1.52929,1.52911,1.52926,107300001.0
2006-12-13 03:28:00,1.52922,1.52926,1.52911,1.52923,49600000.0
2006-12-13 03:29:00,1.52926,1.52935,1.52921,1.52933,41600000.0
2006-12-13 03:30:00,1.52936,1.52942,1.5292,1.52942,77300001.0
2006-12-13 03:31:00,1.5294,1.5298,1.5294,1.5298,23600000.0
2006-12-13 03:32:00,1.52969,1.52983,1.52954,1.52954,49500001.0
2006-12-13 03:33:00,1.52944,1.52952,1.52944,1.52945,50200000.0
2006-12-13 03:34:00,1.52976,1.52996,1.52954,1.52954,45300000.0
2006-12-13 03:35:00,1.52964,1.52975,1.52946,1.52965,75900000.0
2006-12-13 03:36:00,1.52977,1.53011,1.52955,1.53011,41800000.0
2006-12-13 03:37:00,1.52999,1.52999,1.52937,1.52972,40000000.0
2006-12-13 03:38:00,1.52983,1.52996,1.52967,1.52993,23800000.0
2006-12-13 03:39:00,1.5296,1.52963,1.52946,1.52949,84300000.0
2006-12-13 03:40:00,1.52954,1.53012,1.52949,1.53008,133700000.0
2006-12-13 03:41:00,1.52997,1.53009,1.52996,1.53006,71000001.0
2006-12-13 03:42:00,1.53002,1.53012,1.52995,1.53001,66600000.0
2006-12-13 03:43:00,1.52992,1.53013,1.52992,1.53013,46400000.0
2006-12-13 03:44:00,1.52989,1.53,1.5297,1.5297,31300000.0
2006-12-13 03:45:00,1.52972,1.52997,1.52964,1.52997,45400000.0
2006-12-13 03:46:00,1.52963,1.52967,1.52951,1.52954,42000000.0
2006-12-13 03:47:00,1.52948,1.52949,1.52934,1.52934,31100000.0
2006-12-13 03:48:00,1.52964,1.52969,1.52933,1.52941,29200000.0
2006-12-13 03:49:00,1.52943,1.52943,1.52917,1.52917,32600000.0
2006-12-13 03:50:00,1.52931,1.52935,1.52902,1.52909,76900000.0
2006-12-13 03:51:00,1.52922,1.52927,1.52901,1.52901,29800000.0
2006-12-13 03:52:00,1.52911,1.52911,1.52879,1.52887,83800000.0
2006-12-13 03:53:00,1.5289,1.52915,1.52887,1.5291,62000000.0
2006-12-13 03:54:00,1.52912,1.52947,1.5291,1.5291,30600000.0
2006-12-13 03:55:00,1.52944,1.52962,1.52929,1.52962,41300000.0
2006-12-13 03:56:00,1.52955,1.52972,1.52955,1.52957,18000000.0
2006-12-13 03:57:00,1.52897,1.5291,1.52894,1.52906,158900000.0
2006-12-13 03:58:00,1.52902,1.52996,1.52894,1.52901,273200001.0
2006-12-13 03:59:00,1.52935,1.52959,1.52934,1.52943,148800001.0
2006-12-13 04:00:00,1.5294,1.5295,1.52928,1.52928,53800000.0
2006-12-13 04:01:00,1.52927,1.52962,1.5292,1.52959,116800000.0
2006-12-13 04:02:00,1.52957,1.52981,1.52933,1.52933,124600001.0
2006-12-13 04:03:00,1.52952,1.52952,1.52917,1.52949,77800000.0
2006-12-13 04:04:00,1.52936,1.52943,1.52925,1.52926,109400000.0
2006-12-13 04:05:00,1.52917,1.52984,1.52914,1.5297,199200002.0
2006-12-13 04:06:00,1.52935,1.52984,1.52935,1.52961,114900000.0
2006-12-13 04:07:00,1.52979,1.52983,1.52959,1.52959,159400001.0
2006-12-13 04:08:00,1.52988,1.53014,1.52984,1.53005,26800000.0
2006-12-13 04:09:00,1.53002,1.53002,1.52972,1.52992,32800000.0
2006-12-13 04:10:00,1.52983,1.52983,1.52946,1.52958,90800000.0
2006-12-13 04:11:00,1.52961,1.53,1.5295,1.52957,49400000.0
2006-12-13 04:12:00,1.5289,1.5289,1.5289,1.5289,69400000.0
2006-12-13 04:13:00,1.52942,1.52953,1.52927,1.52935,69400000.0
2006-12-13 04:14:00,1.52937,1.5294,1.52928,1.5294,148500000.0
2006-12-13 04:15:00,1.52927,1.52951,1.52922,1.5294,65000000.0
2006-12-13 04:16:00,1.52942,1.52955,1.52924,1.52938,97300001.0
2006-12-13 04:17:00,1.52947,1.52947,1.52934,1.52945,35000000.0
2006-12-13 04:18:00,1.5294,1.52958,1.52931,1.52937,88900000.0
2006-12-13 04:19:00,1.52932,1.52943,1.52924,1.52943,64300000.0
2006-12-13 04:20:00,1.52938,1.52945,1.52913,1.52913,193300000.0
2006-12-13 04:21:00,1.52929,1.52965,1.52929,1.5296,40800000.0
2006-12-13 04:22:00,1.52975,1.53021,1.52962,1.52994,24000000.0
2006-12-13 04:23:00,1.52932,1.52933,1.5292,1.5292,23200000.0
2006-12-13 04:24:00,1.52931,1.52939,1.52929,1.52934,155200001.0
2006-12-13 04:25:00,1.52929,1.52967,1.52919,1.52959,199500001.0
2006-12-13 04:26:00,1.52961,1.52961,1.52932,1.52938,106500000.0
2006-12-13 04:27:00,1.52943,1.52955,1.52937,1.52943,54100000.0
2006-12-13 04:28:00,1.5296,1.52962,1.52949,1.52949,43000000.0
2006-12-13 04:29:00,1.52946,1.52994,1.52944,1.52983,60200000.0
2006-12-13 04:30:00,1.52951,1.53002,1.52951,1.52975,73600000.0
2006-12-13 04:31:00,1.52963,1.52979,1.52949,1.52978,35800000.0
2006-12-13 04:32:00,1.52978,1.52978,1.52922,1.52922,27800000.0
2006-12-13 04:33:00,1.52923,1.52924,1.52907,1.52916,46000000.0
2006-12-13 04:34:00,1.52915,1.52916,1.52904,1.52905,44800000.0
2006-12-13 04:35:00,1.52893,1.52912,1.52893,1.52909,77800000.0
2006-12-13 04:36:00,1.52934,1.52938,1.52865,1.52923,149400000.0
2006-12-13 04:37:00,1.52909,1.52948,1.52871,1.52905,117200000.0
2006-12-13 04:38:00,1.52898,1.52898,1.52885,1.52896,71200001.0
2006-12-13 04:39:00,1.52885,1.52898,1.52884,1.52887,64800000.0
2006-12-13 04:40:00,1.52883,1.52901,1.52881,1.52891,30200000.0
2006-12-13 04:41:00,1.52868,1.52912,1.52866,1.529,44400000.0
2006-12-13 04:42:00,1.5288,1.52898,1.52877,1.52897,79000001.0
2006-12-13 04:43:00,1.52881,1.52881,1.52869,1.5287,47600000.0
2006-12-13 04:44:00,1.52875,1.52921,1.52875,1.52917,49600000.0
2006-12-13 04:45:00,1.52905,1.52916,1.52871,1.52893,34800000.0
2006-12-13 04:46:00,1.52872,1.52889,1.52872,1.52882,30200000.0
2006-12-13 04:47:00,1.52886,1.52927,1.52881,1.52927,92500000.0
2006-12-13 04:48:00,1.52905,1.52937,1.52905,1.52915,64800000.0
2006-12-13 04:49:00,1.52892,1.52893,1.52842,1.52842,86300000.0
2006-12-13 04:50:00,1.52886,1.52891,1.52864,1.52869,44000000.0
2006-12-13 04:51:00,1.52828,1.52851,1.52824,1.52851,39000000.0
2006-12-13 04:52:00,1.5284,1.52888,1.52838,1.52874,43600000.0
2006-12-13 04:53:00,1.52869,1.529,1.52863,1.52881,41600000.0
2006-12-13 04:54:00,1.52867,1.52907,1.52867,1.5288,42300000.0
2006-12-13 04:55:00,1.52908,1.52917,1.52881,1.52915,38500000.0
2006-12-13 04:56:00,1.52885,1.52905,1.52883,1.5289,39600000.0
2006-12-13 04:57:00,1.52873,1.52911,1.52873,1.52873,38400000.0
2006-12-13 04:58:00,1.52873,1.52911,1.52873,1.52892,39800000.0
2006-12-13 04:59:00,1.52855,1.52874,1.52854,1.52862,138600000.0
2006-12-13 05:00:00,1.52889,1.52907,1.52889,1.52896,31800000.0
2006-12-13 05:01:00,1.5288,1.52914,1.5288,1.52914,33700000.0
2006-12-13 05:02:00,1.5291,1.52921,1.52889,1.52906,18400000.0
2006-12-13 05:03:00,1.52882,1.52896,1.52867,1.52872,185900002.0
2006-12-13 05:04:00,1.52881,1.52888,1.52878,1.52888,231400002.0
2006-12-13 05:05:00,1.52894,1.52897,1.52882,1.52891,142300000.0
2006-12-13 05:06:00,1.52897,1.52901,1.52882,1.52892,152400000.0
2006-12-13 05:07:00,1.52871,1.52902,1.52864,1.52868,261300001.0
2006-12-13 05:08:00,1.52896,1.52912,1.52886,1.52887,278200000.0
2006-12-13 05:09:00,1.52875,1.52899,1.52867,1.52874,223600001.0
2006-12-13 05:10:00,1.52882,1.52893,1.52871,1.52881,226200001.0
2006-12-13 05:11:00,1.52875,1.52895,1.52871,1.52883,116100001.0
2006-12-13 05:12:00,1.52893,1.52905,1.52886,1.52898,119800000.0
2006-12-13 05:13:00,1.52907,1.52922,1.529,1.52906,161600000.0
2006-12-13 05:14:00,1.52901,1.52924,1.52901,1.52914,210600001.0
2006-12-13 05:15:00,1.52923,1.52935,1.52905,1.52927,35900000.0
2006-12-13 05:16:00,1.52919,1.52939,1.52907,1.52913,214800000.0
2006-12-13 05:17:00,1.52927,1.52946,1.52906,1.52946,170700000.0
2006-12-13 05:18:00,1.52955,1.52965,1.52932,1.52933,277900001.0
2006-12-13 05:19:00,1.52905,1.52946,1.52902,1.52902,250500000.0
2006-12-13 05:20:00,1.52907,1.52928,1.52898,1.52906,239600000.0
2006-12-13 05:21:00,1.52901,1.5294,1.52896,1.52918,313700000.0
2006-12-13 05:22:00,1.52909,1.52921,1.52904,1.52911,248300001.0
2006-12-13 05:23:00,1.52901,1.52918,1.52901,1.52911,133000000.0
2006-12-13 05:24:00,1.52908,1.52924,1.52904,1.52911,164200000.0
2006-12-13 05:25:00,1.52925,1.52933,1.52896,1.5291,271100001.0
2006-12-13 05:26:00,1.52909,1.52919,1.52901,1.52909,165000001.0
2006-12-13 05:27:00,1.52932,1.52934,1.52887,1.52931,212100000.0
2006-12-13 05:28:00,1.5293,1.5294,1.52892,1.52933,232000000.0
2006-12-13 05:29:00,1.52933,1.52947,1.52911,1.52931,268200001.0
2006-12-13 05:30:00,1.52929,1.52956,1.52914,1.52919,171200000.0
2006-12-13 05:31:00,1.52919,1.52937,1.52897,1.52897,72800000.0
2006-12-13 05:32:00,1.52908,1.52925,1.52905,1.52919,149300000.0
2006-12-13 05:33:00,1.52921,1.52927,1.52911,1.52914,190700000.0
2006-12-13 05:34:00,1.52904,1.52919,1.5288,1.52885,210400000.0
2006-12-13 05:35:00,1.52903,1.5291,1.52895,1.52908,41600000.0
2006-12-13 05:36:00,1.52886,1.52899,1.52881,1.52881,202400000.0
2006-12-13 05:37:00,1.52882,1.52904,1.52882,1.52896,178600000.0
2006-12-13 05:38:00,1.52903,1.52923,1.52902,1.5291,149800000.0
2006-12-13 05:39:00,1.52906,1.52932,1.52905,1.52913,146000000.0
2006-12-13 05:40:00,1.5289,1.5293,1.52883,1.5293,229100001.0
2006-12-13 05:41:00,1.52925,1.52969,1.52925,1.52961,127400000.0
2006-12-13 05:42:00,1.52969,1.52971,1.52948,1.52949,250000001.0
2006-12-13 05:43:00,1.52937,1.5296,1.52936,1.5296,65200000.0
2006-12-13 05:44:00,1.52961,1.52972,1.52947,1.5295,111300000.0
2006-12-13 05:45:00,1.52954,1.52979,1.52946,1.52959,146600000.0
2006-12-13 05:46:00,1.5297,1.52983,1.52963,1.52971,160000000.0
2006-12-13 05:47:00,1.52968,1.52975,1.52952,1.52975,207900001.0
2006-12-13 05:48:00,1.52955,1.52987,1.5295,1.5296,259200001.0
2006-12-13 05:49:00,1.52946,1.5296,1.52923,1.52925,185800000.0
2006-12-13 05:50:00,1.52937,1.52985,1.52937,1.52968,263200000.0
2006-12-13 05:51:00,1.52973,1.52975,1.52957,1.5296,186600001.0
2006-12-13 05:52:00,1.52956,1.52981,1.52945,1.52981,194700001.0
2006-12-13 05:53:00,1.52978,1.5299,1.52961,1.52966,97200001.0
2006-12-13 05:54:00,1.52975,1.52997,1.5296,1.52985,207600000.0
2006-12-13 05:55:00,1.52977,1.52989,1.52958,1.52971,231900000.0
2006-12-13 05:56:00,1.52982,1.52999,1.52972,1.52975,138300000.0
2006-12-13 05:57:00,1.52972,1.52978,1.52966,1.52966,154800000.0
2006-12-13 05:58:00,1.52971,1.52981,1.52959,1.52959,154700001.0
2006-12-13 05:59:00,1.52967,1.52967,1.52947,1.52952,68200000.0
2006-12-13 06:00:00,1.52954,1.52963,1.52949,1.52961,251200001.0
2006-12-13 06:01:00,1.52979,1.52982,1.52961,1.52974,170300000.0
2006-12-13 06:02:00,1.52959,1.52976,1.52956,1.52963,273200000.0
2006-12-13 06:03:00,1.52971,1.52983,1.5296,1.5298,58800000.0
2006-12-13 06:04:00,1.52964,1.52965,1.52953,1.52957,170400000.0
2006-12-13 06:05:00,1.52956,1.52967,1.52949,1.52954,431500000.0
2006-12-13 06:06:00,1.52959,1.52974,1.52959,1.52967,69400000.0
2006-12-13 06:07:00,1.52978,1.52981,1.52956,1.52976,311000001.0
2006-12-13 06:08:00,1.52952,1.52977,1.52947,1.52964,573800001.0
2006-12-13 06:09:00,1.52964,1.52991,1.52956,1.52971,348600000.0
2006-12-13 06:10:00,1.52971,1.52983,1.52963,1.52975,270500001.0
2006-12-13 06:11:00,1.52983,1.52997,1.52975,1.52987,444900001.0
2006-12-13 06:12:00,1.5299,1.53025,1.5299,1.53009,253600000.0
2006-12-13 06:13:00,1.52979,1.52998,1.52966,1.52969,327400000.0
2006-12-13 06:14:00,1.52991,1.52993,1.52955,1.52974,364600002.0
2006-12-13 06:15:00,1.52988,1.52988,1.52958,1.52981,193100001.0
2006-12-13 06:16:00,1.5298,1.52983,1.52954,1.52983,196000000.0
2006-12-13 06:17:00,1.5296,1.52979,1.52944,1.52944,187300002.0
2006-12-13 06:18:00,1.52949,1.5298,1.52949,1.52953,214400000.0
2006-12-13 06:19:00,1.52952,1.52977,1.52952,1.52958,167900000.0
2006-12-13 06:20:00,1.52936,1.52958,1.52932,1.52941,269300000.0
2006-12-13 06:21:00,1.52948,1.52958,1.52933,1.52952,232600001.0
2006-12-13 06:22:00,1.52953,1.52987,1.52951,1.5296,292900001.0
2006-12-13 06:23:00,1.52954,1.52974,1.52952,1.52974,277100000.0
2006-12-13 06:24:00,1.52966,1.52986,1.52953,1.52953,339400001.0
2006-12-13 06:25:00,1.52967,1.5297,1.52946,1.52965,231700000.0
2006-12-13 06:26:00,1.52965,1.52974,1.52952,1.52969,343800000.0
2006-12-13 06:27:00,1.52964,1.52972,1.52954,1.52966,348200001.0
2006-12-13 06:28:00,1.52978,1.52993,1.52966,1.52978,367100002.0
2006-12-13 06:29:00,1.52975,1.52989,1.52969,1.52971,93600000.0
2006-12-13 06:30:00,1.52963,1.52982,1.52959,1.52973,264000001.0
2006-12-13 06:31:00,1.5298,1.52986,1.52965,1.52976,123600000.0
2006-12-13 06:32:00,1.52972,1.5298,1.52963,1.52967,192100000.0
2006-12-13 06:33:00,1.52973,1.53003,1.52971,1.52987,258400000.0
2006-12-13 06:34:00,1.52978,1.52994,1.52972,1.52988,213100001.0
2006-12-13 06:35:00,1.52973,1.53002,1.52962,1.52968,125300000.0
2006-12-13 06:36:00,1.52973,1.5298,1.52968,1.52968,72200000.0
2006-12-13 06:37:00,1.5297,1.52982,1.52959,1.52959,204000000.0
2006-12-13 06:38:00,1.52953,1.52992,1.52949,1.52956,115000000.0
2006-12-13 06:39:00,1.52969,1.52969,1.52954,1.52968,33400000.0
2006-12-13 06:40:00,1.52968,1.52969,1.52942,1.52942,134300000.0
2006-12-13 06:41:00,1.52952,1.52967,1.52942,1.52947,210400000.0
2006-12-13 06:42:00,1.52947,1.52961,1.5293,1.52939,304200000.0
2006-12-13 06:43:00,1.52934,1.52964,1.52934,1.5295,143300000.0
2006-12-13 06:44:00,1.52953,1.52963,1.52939,1.52939,281500000.0
2006-12-13 06:45:00,1.52951,1.52951,1.52928,1.52944,259900002.0
2006-12-13 06:46:00,1.52939,1.52955,1.52936,1.52938,216500002.0
2006-12-13 06:47:00,1.52941,1.52957,1.52928,1.52957,259700001.0
2006-12-13 06:48:00,1.52949,1.52971,1.5294,1.52965,29600000.0
2006-12-13 06:49:00,1.52965,1.52981,1.52949,1.52972,266400001.0
2006-12-13 06:50:00,1.52971,1.5298,1.52961,1.52967,40600001.0
2006-12-13 06:51:00,1.52981,1.52981,1.52933,1.52966,44200000.0
2006-12-13 06:52:00,1.52942,1.52951,1.52909,1.52909,227800000.0
2006-12-13 06:53:00,1.52903,1.52934,1.52901,1.52913,246700000.0
2006-12-13 06:54:00,1.52923,1.52947,1.52917,1.52924,410000000.0
2006-12-13 06:55:00,1.52926,1.52936,1.52916,1.52928,325400001.0
2006-12-13 06:56:00,1.52945,1.52952,1.52939,1.52944,37600000.0
2006-12-13 06:57:00,1.5295,1.52955,1.52939,1.52939,69600000.0
2006-12-13 06:58:00,1.52919,1.52929,1.52905,1.52926,228000002.0
2006-12-13 06:59:00,1.52925,1.52951,1.52919,1.52934,309400000.0
2006-12-13 07:00:00,1.52952,1.52981,1.52947,1.5296,127900000.0
2006-12-13 07:01:00,1.52943,1.52961,1.52939,1.52956,290100000.0
2006-12-13 07:02:00,1.52956,1.52976,1.52944,1.52959,410600001.0
2006-12-13 07:03:00,1.52966,1.52979,1.52961,1.52971,151200001.0
2006-12-13 07:04:00,1.52972,1.52982,1.52964,1.52972,324200001.0
2006-12-13 07:05:00,1.52985,1.52987,1.52974,1.52979,97300000.0
2006-12-13 07:06:00,1.5298,1.52985,1.52965,1.52978,215900000.0
2006-12-13 07:07:00,1.52977,1.52986,1.52964,1.52978,176500000.0
2006-12-13 07:08:00,1.52978,1.52985,1.52959,1.52972,233600002.0
2006-12-13 07:09:00,1.52977,1.52979,1.52958,1.52963,209800000.0
2006-12-13 07:10:00,1.52961,1.52961,1.52938,1.52944,416200000.0
2006-12-13 07:11:00,1.52945,1.52959,1.52939,1.52939,331500000.0
2006-12-13 07:12:00,1.52934,1.52956,1.52928,1.52955,292700000.0
2006-12-13 07:13:00,1.5296,1.52962,1.52944,1.52952,239800000.0
2006-12-13 07:14:00,1.52948,1.52953,1.52926,1.52927,487100001.0
2006-12-13 07:15:00,1.52953,1.52993,1.52932,1.52993,304800001.0
2006-12-13 07:16:00,1.52979,1.52991,1.52971,1.52982,212000002.0
2006-12-13 07:17:00,1.5297,1.52972,1.52947,1.52954,217200000.0
2006-12-13 07:18:00,1.52964,1.52991,1.52959,1.52989,454900001.0
2006-12-13 07:19:00,1.52999,1.53036,1.52999,1.53027,310100002.0
2006-12-13 07:20:00,1.52985,1.52988,1.52962,1.52978,473600001.0
2006-12-13 07:21:00,1.52967,1.52983,1.52959,1.52966,266700000.0
2006-12-13 07:22:00,1.52989,1.53004,1.52981,1.5299,333000000.0
2006-12-13 07:23:00,1.5298,1.52996,1.52961,1.52976,488300002.0
2006-12-13 07:24:00,1.52969,1.52981,1.52963,1.52966,290800001.0
2006-12-13 07:25:00,1.52969,1.52991,1.52964,1.52991,369500001.0
2006-12-13 07:26:00,1.52979,1.5299,1.52963,1.52978,323200001.0
2006-12-13 07:27:00,1.52972,1.52991,1.52962,1.52969,169600001.0
2006-12-13 07:28:00,1.52961,1.52961,1.52945,1.52947,254200000.0
2006-12-13 07:29:00,1.52943,1.52952,1.52922,1.52925,224100000.0
2006-12-13 07:30:00,1.52935,1.52961,1.52935,1.52961,520400003.0
2006-12-13 07:31:00,1.5296,1.52981,1.52959,1.52967,270100000.0
2006-12-13 07:32:00,1.52963,1.52964,1.52932,1.52942,442400000.0
2006-12-13 07:33:00,1.52936,1.52958,1.52931,1.52944,434500001.0
2006-12-13 07:34:00,1.52956,1.52963,1.52947,1.52954,244100000.0
2006-12-13 07:35:00,1.52955,1.52976,1.52953,1.52956,307300002.0
2006-12-13 07:36:00,1.52946,1.52984,1.52946,1.5297,360700001.0
2006-12-13 07:37:00,1.52966,1.52976,1.52949,1.52959,178700000.0
2006-12-13 07:38:00,1.52945,1.52968,1.52945,1.52956,19400000.0
2006-12-13 07:39:00,1.52943,1.52964,1.5294,1.52964,385200000.0
2006-12-13 07:40:00,1.52967,1.52978,1.52949,1.52962,316500000.0
2006-12-13 07:41:00,1.52946,1.52961,1.52938,1.52957,582500001.0
2006-12-13 07:42:00,1.52979,1.52984,1.52967,1.52972,301200001.0
2006-12-13 07:43:00,1.52961,1.52969,1.52946,1.52949,229800002.0
2006-12-13 07:44:00,1.52947,1.52956,1.52918,1.52918,388700002.0
2006-12-13 07:45:00,1.52921,1.52941,1.52914,1.52922,367600000.0
2006-12-13 07:46:00,1.52932,1.52952,1.52926,1.52935,464800002.0
2006-12-13 07:47:00,1.52948,1.52985,1.52934,1.52949,672100000.0
2006-12-13 07:48:00,1.52942,1.52971,1.52938,1.52946,713300001.0
2006-12-13 07:49:00,1.52953,1.52964,1.52937,1.52948,636500000.0
2006-12-13 07:50:00,1.52941,1.52961,1.52931,1.52943,594500002.0
2006-12-13 07:51:00,1.52957,1.52961,1.52924,1.52956,536100001.0
2006-12-13 07:52:00,1.5296,1.52968,1.52948,1.52958,443800002.0
2006-12-13 07:53:00,1.52958,1.52992,1.52952,1.52985,497700001.0
2006-12-13 07:54:00,1.52985,1.53001,1.5298,1.52982,320100000.0
2006-12-13 07:55:00,1.52957,1.5298,1.52954,1.5296,371400001.0
2006-12-13 07:56:00,1.52962,1.52982,1.52951,1.52967,751400001.0
2006-12-13 07:57:00,1.52965,1.52978,1.52946,1.52955,566000002.0
2006-12-13 07:58:00,1.52967,1.52994,1.52963,1.5297,613000001.0
2006-12-13 07:59:00,1.52973,1.52978,1.52953,1.52964,454500000.0
2006-12-13 08:00:00,1.52965,1.52971,1.52937,1.5296,409800001.0
2006-12-13 08:01:00,1.52948,1.52974,1.52935,1.52955,562100002.0
2006-12-13 08:02:00,1.52953,1.52968,1.52947,1.5296,251300000.0
2006-12-13 08:03:00,1.52946,1.52946,1.5291,1.5291,494600000.0
2006-12-13 08:04:00,1.52911,1.52929,1.52908,1.52918,379400003.0
2006-12-13 08:05:00,1.5293,1.52935,1.52913,1.52913,380000003.0
2006-12-13 08:06:00,1.52937,1.52946,1.52909,1.52932,801500005.0
2006-12-13 08:07:00,1.52918,1.52937,1.5291,1.52924,484700000.0
2006-12-13 08:08:00,1.52935,1.5294,1.52921,1.52925,384700000.0
2006-12-13 08:09:00,1.52909,1.52921,1.5289,1.52902,527500000.0
2006-12-13 08:10:00,1.52903,1.52911,1.52877,1.52905,545800001.0
2006-12-13 08:11:00,1.52916,1.5293,1.5289,1.52901,252500000.0
2006-12-13 08:12:00,1.52886,1.52921,1.52886,1.52907,416700001.0
2006-12-13 08:13:00,1.5291,1.5292,1.52902,1.52912,212300000.0
2006-12-13 08:14:00,1.52904,1.52932,1.52904,1.52922,124400001.0
2006-12-13 08:15:00,1.52927,1.52947,1.52923,1.52931,331400003.0
2006-12-13 08:16:00,1.5292,1.5292,1.52889,1.52893,246100000.0
2006-12-13 08:17:00,1.52894,1.52921,1.52894,1.529,284300001.0
2006-12-13 08:18:00,1.52897,1.52917,1.52891,1.52907,244900000.0
2006-12-13 08:19:00,1.52901,1.52914,1.52889,1.52898,317400001.0
2006-12-13 08:20:00,1.52895,1.52905,1.52882,1.52885,288000002.0
2006-12-13 08:21:00,1.52885,1.52907,1.52877,1.52898,550800003.0
2006-12-13 08:22:00,1.52896,1.52911,1.52886,1.52892,294400001.0
2006-12-13 08:23:00,1.52895,1.52924,1.52895,1.52906,235800000.0
2006-12-13 08:24:00,1.52915,1.52927,1.52893,1.52898,434600002.0
2006-12-13 08:25:00,1.52901,1.52904,1.52874,1.52881,606000003.0
2006-12-13 08:26:00,1.52869,1.52897,1.52869,1.52874,362800000.0
2006-12-13 08:27:00,1.52874,1.52911,1.52871,1.52894,346300000.0
2006-12-13 08:28:00,1.52884,1.52894,1.5287,1.52875,536200001.0
2006-12-13 08:29:00,1.52891,1.52917,1.52885,1.52916,413000001.0
2006-12-13 08:30:00,1.52908,1.52908,1.5285,1.5285,431300000.0
2006-12-13 08:31:00,1.52849,1.52874,1.52844,1.52872,276500000.0
2006-12-13 08:32:00,1.52863,1.52863,1.52827,1.52827,308400000.0
2006-12-13 08:33:00,1.52814,1.52825,1.52803,1.52815,237100001.0
2006-12-13 08:34:00,1.52814,1.5283,1.52801,1.52801,565800001.0
2006-12-13 08:35:00,1.52798,1.52857,1.52798,1.5283,482600000.0
2006-12-13 08:36:00,1.52835,1.52868,1.52826,1.52834,435300001.0
2006-12-13 08:37:00,1.52826,1.52843,1.52812,1.52831,356000002.0
2006-12-13 08:38:00,1.52843,1.52852,1.52821,1.52841,314800000.0
2006-12-13 08:39:00,1.5284,1.5284,1.52809,1.5281,493800000.0
2006-12-13 08:40:00,1.52808,1.52868,1.52808,1.52848,346700000.0
2006-12-13 08:41:00,1.52871,1.5288,1.5283,1.52852,463400000.0
2006-12-13 08:42:00,1.52862,1.52885,1.52841,1.52865,462300002.0
2006-12-13 08:43:00,1.52882,1.52907,1.52873,1.52873,297500000.0
2006-12-13 08:44:00,1.52871,1.52886,1.52861,1.52864,415000000.0
2006-12-13 08:45:00,1.52871,1.52888,1.52855,1.52866,665700006.0
2006-12-13 08:46:00,1.52873,1.52894,1.52856,1.52864,722100000.0
2006-12-13 08:47:00,1.52868,1.5288,1.52858,1.52863,537400001.0
2006-12-13 08:48:00,1.52863,1.52896,1.52859,1.52868,387700000.0
2006-12-13 08:49:00,1.52858,1.5288,1.52854,1.52862,540300002.0
2006-12-13 08:50:00,1.52879,1.52891,1.52862,1.52881,556000000.0
2006-12-13 08:51:00,1.52871,1.52898,1.52854,1.52871,530800000.0
2006-12-13 08:52:00,1.52882,1.52891,1.52858,1.52866,523300001.0
2006-12-13 08:53:00,1.52889,1.52907,1.52867,1.52871,491300002.0
2006-12-13 08:54:00,1.52869,1.52895,1.52865,1.52893,711900002.0
2006-12-13 08:55:00,1.52909,1.52921,1.52889,1.52906,581500000.0
2006-12-13 08:56:00,1.52894,1.529,1.52872,1.52881,616100003.0
2006-12-13 08:57:00,1.52862,1.5287,1.52832,1.52861,486300001.0
2006-12-13 08:58:00,1.52862,1.52887,1.52854,1.52869,488600001.0
2006-12-13 08:59:00,1.52859,1.52878,1.52855,1.52858,324500001.0
2006-12-13 09:00:00,1.52861,1.52872,1.5284,1.52865,486400002.0
2006-12-13 09:01:00,1.52862,1.52873,1.52841,1.52848,387000000.0
2006-12-13 09:02:00,1.52834,1.52849,1.5281,1.52826,643600001.0
2006-12-13 09:03:00,1.52831,1.52845,1.52819,1.52819,529800000.0
2006-12-13 09:04:00,1.52855,1.52871,1.52813,1.52844,663000002.0
2006-12-13 09:05:00,1.52842,1.52893,1.52797,1.52844,602600001.0
2006-12-13 09:06:00,1.52823,1.52844,1.52784,1.52825,523500000.0
2006-12-13 09:07:00,1.52821,1.52842,1.52818,1.52829,359600001.0
2006-12-13 09:08:00,1.52834,1.52863,1.52827,1.52846,240100000.0
2006-12-13 09:09:00,1.52863,1.52898,1.5286,1.52885,286600001.0
2006-12-13 09:10:00,1.52879,1.52911,1.52877,1.52885,385700002.0
2006-12-13 09:11:00,1.52888,1.52915,1.52876,1.52891,565100002.0
2006-12-13 09:12:00,1.52894,1.5291,1.52878,1.52896,483900002.0
2006-12-13 09:13:00,1.52889,1.52918,1.52887,1.52894,481300000.0
2006-12-13 09:14:00,1.52892,1.52918,1.52886,1.52895,331600002.0
2006-12-13 09:15:00,1.52899,1.52904,1.52872,1.52904,401900000.0
2006-12-13 09:16:00,1.52906,1.52936,1.52905,1.52921,491200002.0
2006-12-13 09:17:00,1.52915,1.52952,1.52915,1.52935,563000002.0
2006-12-13 09:18:00,1.52931,1.52944,1.5292,1.52922,176800001.0
2006-12-13 09:19:00,1.52922,1.52933,1.529,1.52909,528400002.0
2006-12-13 09:20:00,1.52906,1.52927,1.52906,1.5291,260300000.0
2006-12-13 09:21:00,1.5292,1.52929,1.5291,1.52921,318700001.0
2006-12-13 09:22:00,1.52908,1.52918,1.52871,1.52876,297300000.0
2006-12-13 09:23:00,1.52887,1.52902,1.52876,1.52902,404400000.0
2006-12-13 09:24:00,1.52898,1.52907,1.52874,1.52882,391400002.0
2006-12-13 09:25:00,1.52882,1.52896,1.52877,1.52885,400200001.0
2006-12-13 09:26:00,1.52877,1.52892,1.52869,1.52874,571100001.0
2006-12-13 09:27:00,1.52873,1.52895,1.52872,1.52892,389700001.0
2006-12-13 09:28:00,1.52904,1.52945,1.52904,1.52933,434300000.0
2006-12-13 09:29:00,1.52938,1.52953,1.52925,1.52945,453400001.0
2006-12-13 09:30:00,1.52934,1.52963,1.5291,1.52928,595500001.0
2006-12-13 09:31:00,1.52916,1.52955,1.52916,1.52921,395300001.0
2006-12-13 09:32:00,1.52922,1.52986,1.52922,1.52986,422300002.0
2006-12-13 09:33:00,1.52993,1.52993,1.52962,1.52971,275000000.0
2006-12-13 09:34:00,1.52971,1.52985,1.52961,1.52973,458700000.0
2006-12-13 09:35:00,1.52967,1.52993,1.52967,1.52972,212500000.0
2006-12-13 09:36:00,1.52966,1.52973,1.52934,1.52963,418800001.0
2006-12-13 09:37:00,1.52972,1.52988,1.52954,1.52962,413900000.0
2006-12-13 09:38:00,1.52936,1.52965,1.52907,1.52923,511300003.0
2006-12-13 09:39:00,1.52913,1.52927,1.52901,1.52915,420800000.0
2006-12-13 09:40:00,1.52915,1.52941,1.52904,1.52913,422200001.0
2006-12-13 09:41:00,1.5291,1.52919,1.52862,1.52875,522300000.0
2006-12-13 09:42:00,1.52862,1.52898,1.52845,1.52873,504700002.0
2006-12-13 09:43:00,1.52893,1.52927,1.52893,1.52927,366500001.0
2006-12-13 09:44:00,1.52927,1.52937,1.52909,1.52909,450600001.0
2006-12-13 09:45:00,1.52918,1.52918,1.52855,1.52865,539000001.0
2006-12-13 09:46:00,1.52851,1.52871,1.52844,1.52852,268800000.0
2006-12-13 09:47:00,1.52853,1.52862,1.52829,1.5283,370100000.0
2006-12-13 09:48:00,1.52825,1.52846,1.52818,1.52837,358100001.0
2006-12-13 09:49:00,1.52822,1.52822,1.52769,1.52782,488000000.0
2006-12-13 09:50:00,1.52762,1.52777,1.52746,1.52759,480400000.0
2006-12-13 09:51:00,1.52766,1.52796,1.5276,1.52781,469900000.0
2006-12-13 09:52:00,1.52789,1.52789,1.52761,1.52784,484000002.0
2006-12-13 09:53:00,1.52778,1.52794,1.52747,1.52777,329400000.0
2006-12-13 09:54:00,1.52758,1.52787,1.52741,1.52763,529100003.0
2006-12-13 09:55:00,1.52753,1.52774,1.52733,1.52746,636800001.0
2006-12-13 09:56:00,1.52741,1.52754,1.52729,1.52747,357000001.0
2006-12-13 09:57:00,1.52749,1.52761,1.52735,1.52739,531800001.0
2006-12-13 09:58:00,1.52748,1.52763,1.52727,1.52727,816000001.0
2006-12-13 09:59:00,1.52733,1.52746,1.52701,1.52709,662700003.0
2006-12-13 10:00:00,1.52686,1.52705,1.52683,1.52687,250000000.0
2006-12-13 10:01:00,1.52693,1.52709,1.52664,1.52667,629800003.0
2006-12-13 10:02:00,1.52664,1.52668,1.52622,1.5263,640700000.0
2006-12-13 10:03:00,1.52616,1.52655,1.52616,1.52639,468200002.0
2006-12-13 10:04:00,1.5263,1.52638,1.52601,1.52638,431900002.0
2006-12-13 10:05:00,1.52618,1.52641,1.52618,1.52627,390800001.0
2006-12-13 10:06:00,1.52632,1.52651,1.52618,1.52643,533800000.0
2006-12-13 10:07:00,1.52623,1.52662,1.52623,1.52638,482200000.0
2006-12-13 10:08:00,1.52612,1.52629,1.52578,1.52579,471400001.0
2006-12-13 10:09:00,1.52578,1.52594,1.5255,1.52584,451500000.0
2006-12-13 10:10:00,1.52588,1.52601,1.52573,1.52588,340500000.0
2006-12-13 10:11:00,1.52599,1.52622,1.52596,1.52601,341900000.0
2006-12-13 10:12:00,1.52603,1.52632,1.52599,1.52608,456000002.0
2006-12-13 10:13:00,1.52607,1.52607,1.52565,1.52584,545200000.0
2006-12-13 10:14:00,1.52596,1.52612,1.52581,1.52595,554600001.0
2006-12-13 10:15:00,1.52587,1.52599,1.52565,1.52569,460900001.0
2006-12-13 10:16:00,1.52584,1.52603,1.52576,1.52592,408000002.0
2006-12-13 10:17:00,1.52596,1.52606,1.52556,1.52576,325200002.0
2006-12-13 10:18:00,1.52575,1.52595,1.52572,1.52584,427100002.0
2006-12-13 10:19:00,1.52589,1.52592,1.52576,1.52585,317500000.0
2006-12-13 10:20:00,1.52576,1.52582,1.52561,1.52574,526300001.0
2006-12-13 10:21:00,1.52576,1.52589,1.52563,1.52582,381500001.0
2006-12-13 10:22:00,1.52584,1.52608,1.52576,1.52588,329900001.0
2006-12-13 10:23:00,1.52581,1.52617,1.52581,1.52599,490200001.0
2006-12-13 10:24:00,1.52613,1.52631,1.52605,1.52618,447500002.0
2006-12-13 10:25:00,1.52626,1.52626,1.52595,1.52623,405400000.0
2006-12-13 10:26:00,1.52607,1.52619,1.52584,1.52606,491500001.0
2006-12-13 10:27:00,1.52608,1.52608,1.52584,1.52588,483400001.0
2006-12-13 10:28:00,1.52573,1.52597,1.52568,1.52584,645300001.0
2006-12-13 10:29:00,1.52591,1.52602,1.52576,1.52592,511800001.0
2006-12-13 10:30:00,1.52595,1.52614,1.52573,1.52587,792700003.0
2006-12-13 10:31:00,1.52562,1.52598,1.52556,1.5256,540300001.0
2006-12-13 10:32:00,1.52562,1.52595,1.52561,1.52566,530500002.0
2006-12-13 10:33:00,1.52586,1.52598,1.52566,1.52592,476900001.0
2006-12-13 10:34:00,1.52595,1.52605,1.52563,1.52571,386700000.0
2006-12-13 10:35:00,1.52577,1.52604,1.52574,1.52589,447800002.0
2006-12-13 10:36:00,1.52584,1.52608,1.52555,1.52571,566400003.0
2006-12-13 10:37:00,1.52577,1.52598,1.5256,1.52598,508100002.0
2006-12-13 10:38:00,1.52604,1.52614,1.52582,1.52589,416400001.0
2006-12-13 10:39:00,1.52577,1.5259,1.52562,1.52576,413900000.0
2006-12-13 10:40:00,1.52584,1.52608,1.5258,1.52591,343900001.0
2006-12-13 10:41:00,1.52597,1.52597,1.5256,1.52585,585700002.0
2006-12-13 10:42:00,1.52606,1.52607,1.52582,1.52602,366600000.0
2006-12-13 10:43:00,1.52573,1.52582,1.52545,1.52545,419700000.0
2006-12-13 10:44:00,1.52556,1.52584,1.52542,1.52558,568800002.0
2006-12-13 10:45:00,1.52566,1.52575,1.52545,1.52572,540000002.0
2006-12-13 10:46:00,1.52558,1.52592,1.52557,1.52567,358400000.0
2006-12-13 10:47:00,1.5256,1.52564,1.52541,1.52547,359000000.0
2006-12-13 10:48:00,1.52547,1.52577,1.52547,1.52561,498800000.0
2006-12-13 10:49:00,1.52565,1.52581,1.52555,1.52569,378200002.0
2006-12-13 10:50:00,1.5257,1.52593,1.52545,1.52561,578800001.0
2006-12-13 10:51:00,1.52541,1.52581,1.52541,1.52565,468000000.0
2006-12-13 10:52:00,1.52575,1.52588,1.52563,1.52569,336300001.0
2006-12-13 10:53:00,1.52548,1.52556,1.52534,1.52538,293100000.0
2006-12-13 10:54:00,1.52543,1.5257,1.52527,1.52553,429300002.0
2006-12-13 10:55:00,1.52564,1.52598,1.52559,1.52584,505800003.0
2006-12-13 10:56:00,1.52581,1.52603,1.52569,1.52596,570900002.0
2006-12-13 10:57:00,1.52617,1.52653,1.52611,1.52639,371800000.0
2006-12-13 10:58:00,1.52635,1.52656,1.52616,1.52639,414700000.0
2006-12-13 10:59:00,1.52638,1.52724,1.52638,1.52717,774600000.0
2006-12-13 11:00:00,1.52731,1.52734,1.52684,1.52696,509900000.0
2006-12-13 11:01:00,1.52669,1.52695,1.52663,1.52668,672900001.0
2006-12-13 11:02:00,1.5266,1.52726,1.5266,1.52702,502900001.0
2006-12-13 11:03:00,1.52698,1.52698,1.52667,1.52689,207800001.0
2006-12-13 11:04:00,1.52671,1.52681,1.5264,1.52663,528700001.0
2006-12-13 11:05:00,1.52668,1.52678,1.52643,1.52646,464600001.0
2006-12-13 11:06:00,1.52647,1.52672,1.52567,1.52608,630300000.0
2006-12-13 11:07:00,1.52585,1.52613,1.5258,1.52595,280400000.0
2006-12-13 11:08:00,1.52609,1.52609,1.52583,1.52608,363900001.0
2006-12-13 11:09:00,1.52594,1.5262,1.52591,1.52599,404600002.0
2006-12-13 11:10:00,1.52616,1.52632,1.52601,1.52621,490700000.0
2006-12-13 11:11:00,1.52608,1.52646,1.52603,1.52615,550500002.0
2006-12-13 11:12:00,1.52621,1.52655,1.52621,1.52638,528400000.0
2006-12-13 11:13:00,1.52642,1.52645,1.52625,1.52631,390300001.0
2006-12-13 11:14:00,1.52616,1.52629,1.526,1.52627,464000001.0
2006-12-13 11:15:00,1.52642,1.52666,1.52637,1.52639,394100000.0
2006-12-13 11:16:00,1.52632,1.52645,1.52609,1.52645,441600000.0
2006-12-13 11:17:00,1.52659,1.52659,1.52604,1.5262,478900001.0
2006-12-13 11:18:00,1.52618,1.52651,1.52582,1.52594,349500000.0
2006-12-13 11:19:00,1.52586,1.52602,1.52579,1.52587,408300003.0
2006-12-13 11:20:00,1.5259,1.52614,1.52577,1.52581,583800001.0
2006-12-13 11:21:00,1.52601,1.52622,1.52581,1.52599,537700000.0
2006-12-13 11:22:00,1.52577,1.52619,1.52574,1.5261,565200000.0
2006-12-13 11:23:00,1.52607,1.52629,1.5259,1.52616,431100000.0
2006-12-13 11:24:00,1.52621,1.52624,1.52606,1.52615,456400000.0
2006-12-13 11:25:00,1.52624,1.52634,1.52614,1.52634,415200000.0
2006-12-13 11:26:00,1.52638,1.52649,1.52626,1.52646,539300000.0
2006-12-13 11:27:00,1.52646,1.52665,1.5263,1.52639,610100000.0
2006-12-13 11:28:00,1.52662,1.52662,1.52628,1.52649,400400000.0
2006-12-13 11:29:00,1.52655,1.52686,1.52655,1.52679,492800000.0
2006-12-13 11:30:00,1.52691,1.52722,1.52691,1.52693,495100003.0
2006-12-13 11:31:00,1.52672,1.52685,1.52648,1.52651,588100001.0
2006-12-13 11:32:00,1.52648,1.52685,1.52637,1.52676,435800002.0
2006-12-13 11:33:00,1.52682,1.5269,1.52665,1.52665,505700002.0
2006-12-13 11:34:00,1.5266,1.52673,1.52634,1.52647,599700000.0
2006-12-13 11:35:00,1.52656,1.52678,1.52648,1.52658,611600004.0
2006-12-13 11:36:00,1.52646,1.52673,1.52646,1.52654,482800001.0
2006-12-13 11:37:00,1.52658,1.52665,1.5264,1.52653,483500002.0
2006-12-13 11:38:00,1.52647,1.52659,1.52633,1.52644,569600002.0
2006-12-13 11:39:00,1.52661,1.52674,1.52628,1.52636,728400002.0
2006-12-13 11:40:00,1.52646,1.5265,1.52625,1.5263,702400003.0
2006-12-13 11:41:00,1.52633,1.52696,1.52632,1.52677,693700003.0
2006-12-13 11:42:00,1.5269,1.52702,1.52666,1.52667,675700001.0
2006-12-13 11:43:00,1.52664,1.5271,1.52664,1.52664,541600002.0
2006-12-13 11:44:00,1.52676,1.52704,1.52661,1.52661,564100001.0
2006-12-13 11:45:00,1.52687,1.52712,1.52679,1.52709,545200000.0
2006-12-13 11:46:00,1.52714,1.52732,1.52709,1.52724,494300000.0
2006-12-13 11:47:00,1.52698,1.52713,1.52641,1.52691,454700000.0
2006-12-13 11:48:00,1.52691,1.5272,1.5269,1.52695,500600000.0
2006-12-13 11:49:00,1.52716,1.52726,1.52697,1.52699,501100003.0
2006-12-13 11:50:00,1.52717,1.52742,1.52713,1.52718,337200000.0
2006-12-13 11:51:00,1.52723,1.52745,1.52723,1.52733,157900000.0
2006-12-13 11:52:00,1.52719,1.52746,1.52718,1.52721,239300000.0
2006-12-13 11:53:00,1.52716,1.52742,1.52714,1.52735,191800000.0
2006-12-13 11:54:00,1.52736,1.52748,1.52719,1.52731,363200001.0
2006-12-13 11:55:00,1.52734,1.52738,1.52717,1.52729,470200002.0
2006-12-13 11:56:00,1.52749,1.52763,1.52731,1.52749,377000000.0
2006-12-13 11:57:00,1.52757,1.52757,1.52718,1.5273,618100002.0
2006-12-13 11:58:00,1.52742,1.52747,1.52706,1.52728,432400001.0
2006-12-13 11:59:00,1.52744,1.52768,1.52726,1.52726,428900000.0
2006-12-13 12:00:00,1.52766,1.52785,1.52753,1.52763,542900000.0
2006-12-13 12:01:00,1.52759,1.52783,1.52757,1.52776,468400002.0
2006-12-13 12:02:00,1.52777,1.52796,1.52771,1.52777,366000000.0
2006-12-13 12:03:00,1.52778,1.52778,1.52746,1.52772,358400001.0
2006-12-13 12:04:00,1.52765,1.52789,1.52759,1.52785,369400003.0
2006-12-13 12:05:00,1.52783,1.52788,1.52758,1.52759,366800001.0
2006-12-13 12:06:00,1.52753,1.52792,1.52753,1.52784,414500000.0
2006-12-13 12:07:00,1.52789,1.52802,1.52773,1.52794,307700001.0
2006-12-13 12:08:00,1.52784,1.52792,1.52756,1.52782,519200000.0
2006-12-13 12:09:00,1.52787,1.52788,1.52764,1.52775,434100000.0
2006-12-13 12:10:00,1.52768,1.52787,1.52755,1.52773,320700000.0
2006-12-13 12:11:00,1.52769,1.52775,1.52742,1.52742,237000001.0
2006-12-13 12:12:00,1.52746,1.52763,1.52738,1.52738,225800000.0
2006-12-13 12:13:00,1.52732,1.52753,1.52719,1.52735,500900001.0
2006-12-13 12:14:00,1.52743,1.52754,1.52721,1.52746,608300000.0
2006-12-13 12:15:00,1.5273,1.52733,1.52694,1.52694,287700000.0
2006-12-13 12:16:00,1.52695,1.5274,1.52695,1.52734,411700000.0
2006-12-13 12:17:00,1.52743,1.52752,1.52741,1.52749,209200000.0
2006-12-13 12:18:00,1.52758,1.52778,1.5275,1.52771,313700000.0
2006-12-13 12:19:00,1.52778,1.52806,1.52771,1.5279,443900002.0
2006-12-13 12:20:00,1.52788,1.52799,1.52768,1.52775,401200001.0
2006-12-13 12:21:00,1.52784,1.52807,1.52781,1.52794,408200000.0
2006-12-13 12:22:00,1.52794,1.52798,1.52767,1.52767,315500000.0
2006-12-13 12:23:00,1.52757,1.52776,1.52752,1.52759,411800001.0
2006-12-13 12:24:00,1.52736,1.52765,1.5273,1.52736,578200000.0
2006-12-13 12:25:00,1.52751,1.52762,1.52733,1.52742,394900001.0
2006-12-13 12:26:00,1.52741,1.52764,1.52729,1.52745,490900002.0
2006-12-13 12:27:00,1.52757,1.52766,1.5274,1.52744,442100000.0
2006-12-13 12:28:00,1.5275,1.52766,1.52737,1.52751,510600002.0
2006-12-13 12:29:00,1.52731,1.52745,1.52721,1.52734,640600000.0
2006-12-13 12:30:00,1.52734,1.52753,1.52722,1.5275,620100001.0
2006-12-13 12:31:00,1.52761,1.52769,1.52735,1.52748,747500002.0
2006-12-13 12:32:00,1.52742,1.52776,1.52739,1.52759,629600002.0
2006-12-13 12:33:00,1.52769,1.5277,1.52749,1.52761,41800000.0
2006-12-13 12:34:00,1.52756,1.52785,1.52742,1.52757,674400003.0
2006-12-13 12:35:00,1.52787,1.52795,1.52766,1.52783,552300001.0
2006-12-13 12:36:00,1.52776,1.528,1.52768,1.52772,396200000.0
2006-12-13 12:37:00,1.52769,1.52782,1.52761,1.52773,454600000.0
2006-12-13 12:38:00,1.52786,1.52823,1.52783,1.52808,631200001.0
2006-12-13 12:39:00,1.52809,1.52827,1.52793,1.52795,464900002.0
2006-12-13 12:40:00,1.52793,1.52812,1.52785,1.5281,562800001.0
2006-12-13 12:41:00,1.52809,1.52821,1.52792,1.528,282500001.0
2006-12-13 12:42:00,1.52784,1.52802,1.52775,1.52801,342700001.0
2006-12-13 12:43:00,1.52798,1.52813,1.52791,1.52803,445400000.0
2006-12-13 12:44:00,1.52802,1.52822,1.52787,1.52806,408100000.0
2006-12-13 12:45:00,1.52799,1.52799,1.52745,1.52781,469300000.0
2006-12-13 12:46:00,1.52764,1.52776,1.52759,1.52773,408100000.0
2006-12-13 12:47:00,1.52751,1.52761,1.52737,1.52744,382000002.0
2006-12-13 12:48:00,1.52739,1.52758,1.52734,1.5275,472300000.0
2006-12-13 12:49:00,1.52757,1.52763,1.5273,1.52746,497200002.0
2006-12-13 12:50:00,1.52753,1.52778,1.52736,1.52748,486800000.0
2006-12-13 12:51:00,1.52741,1.52772,1.52738,1.52772,445900001.0
2006-12-13 12:52:00,1.52756,1.52776,1.5275,1.5276,292500000.0
2006-12-13 12:53:00,1.52751,1.52768,1.52738,1.52755,245500000.0
2006-12-13 12:54:00,1.52749,1.52773,1.52746,1.52756,414900001.0
2006-12-13 12:55:00,1.5276,1.52763,1.52737,1.52747,434300001.0
2006-12-13 12:56:00,1.52745,1.52762,1.52735,1.5274,405500001.0
2006-12-13 12:57:00,1.5275,1.52766,1.5273,1.52749,501100001.0
2006-12-13 12:58:00,1.52753,1.52795,1.52752,1.5279,306400001.0
2006-12-13 12:59:00,1.52785,1.52813,1.5278,1.52796,731500003.0
2006-12-13 13:00:00,1.52805,1.52819,1.52792,1.52814,218700000.0
2006-12-13 13:01:00,1.52808,1.52818,1.52794,1.52801,346100001.0
2006-12-13 13:02:00,1.5279,1.52814,1.52783,1.52813,335300000.0
2006-12-13 13:03:00,1.52806,1.52819,1.52788,1.52805,475000004.0
2006-12-13 13:04:00,1.5281,1.52817,1.52794,1.52805,258500000.0
2006-12-13 13:05:00,1.52806,1.52813,1.5279,1.52801,142000000.0
2006-12-13 13:06:00,1.52807,1.52807,1.52777,1.52781,396400001.0
2006-12-13 13:07:00,1.52774,1.52791,1.52765,1.52775,269300000.0
2006-12-13 13:08:00,1.5277,1.52777,1.52756,1.52756,174200000.0
2006-12-13 13:09:00,1.52765,1.52803,1.52757,1.52768,410800000.0
2006-12-13 13:10:00,1.5278,1.5278,1.52763,1.52765,129000000.0
2006-12-13 13:11:00,1.52767,1.52774,1.52736,1.52737,409500000.0
2006-12-13 13:12:00,1.52738,1.52755,1.52732,1.52749,278200001.0
2006-12-13 13:13:00,1.52758,1.52758,1.52745,1.52755,315300000.0
2006-12-13 13:14:00,1.52755,1.52767,1.52749,1.52758,392600002.0
2006-12-13 13:15:00,1.52759,1.52772,1.52732,1.52772,423200000.0
2006-12-13 13:16:00,1.52769,1.52771,1.52749,1.52749,116600001.0
2006-12-13 13:17:00,1.52745,1.52755,1.52705,1.52705,135700000.0
2006-12-13 13:18:00,1.52707,1.5276,1.52707,1.52751,317100001.0
2006-12-13 13:19:00,1.52744,1.52758,1.52725,1.52752,301800001.0
2006-12-13 13:20:00,1.52751,1.52773,1.52744,1.52756,209200000.0
2006-12-13 13:21:00,1.52735,1.52743,1.52721,1.52731,180100000.0
2006-12-13 13:22:00,1.52729,1.52744,1.52716,1.52744,240200000.0
2006-12-13 13:23:00,1.52737,1.52758,1.5273,1.52738,233700001.0
2006-12-13 13:24:00,1.52736,1.52738,1.5273,1.5273,267000001.0
2006-12-13 13:25:00,1.52726,1.52736,1.52713,1.52716,158600000.0
2006-12-13 13:26:00,1.52717,1.52731,1.52713,1.52724,205800000.0
2006-12-13 13:27:00,1.52737,1.52746,1.52724,1.52724,340200001.0
2006-12-13 13:28:00,1.52717,1.52747,1.52708,1.52747,462800000.0
2006-12-13 13:29:00,1.52738,1.52751,1.52706,1.52715,601100001.0
2006-12-13 13:30:00,1.52725,1.52743,1.52706,1.52706,568900000.0
2006-12-13 13:31:00,1.52693,1.52714,1.52675,1.52691,547700001.0
2006-12-13 13:32:00,1.52682,1.52704,1.52681,1.52704,208900000.0
2006-12-13 13:33:00,1.5269,1.52701,1.52679,1.52691,400200001.0
2006-12-13 13:34:00,1.52688,1.52691,1.52664,1.52666,276900002.0
2006-12-13 13:35:00,1.52673,1.52693,1.52659,1.52675,350800001.0
2006-12-13 13:36:00,1.52673,1.52683,1.52662,1.52669,461000001.0
2006-12-13 13:37:00,1.52668,1.52705,1.52668,1.52676,475300003.0
2006-12-13 13:38:00,1.52676,1.52718,1.52676,1.52701,416400001.0
2006-12-13 13:39:00,1.52702,1.5271,1.52695,1.52706,286300001.0
2006-12-13 13:40:00,1.52693,1.52715,1.52673,1.527,429700004.0
2006-12-13 13:41:00,1.52702,1.52711,1.52675,1.52679,296100001.0
2006-12-13 13:42:00,1.52677,1.52687,1.52672,1.52679,166800000.0
2006-12-13 13:43:00,1.52685,1.52695,1.5268,1.52693,107400000.0
2006-12-13 13:44:00,1.52696,1.52707,1.52679,1.52692,263700001.0
2006-12-13 13:45:00,1.52695,1.52713,1.52679,1.52679,482600002.0
2006-12-13 13:46:00,1.52678,1.52707,1.52671,1.52693,478400002.0
2006-12-13 13:47:00,1.52687,1.52698,1.52659,1.52669,505900001.0
2006-12-13 13:48:00,1.52669,1.52678,1.5266,1.52666,217600000.0
2006-12-13 13:49:00,1.52681,1.52685,1.52668,1.5268,228100000.0
2006-12-13 13:50:00,1.52683,1.52686,1.5267,1.52678,267800001.0
2006-12-13 13:51:00,1.52676,1.52678,1.52663,1.52673,275100000.0
2006-12-13 13:52:00,1.5266,1.52694,1.5266,1.52677,395000001.0
2006-12-13 13:53:00,1.52668,1.52688,1.52664,1.52672,481000000.0
2006-12-13 13:54:00,1.52671,1.52704,1.52664,1.52675,403700001.0
2006-12-13 13:55:00,1.52677,1.52681,1.52657,1.52669,348800002.0
2006-12-13 13:56:00,1.52685,1.52699,1.52671,1.52694,389600000.0
2006-12-13 13:57:00,1.52685,1.52703,1.52672,1.52698,340400001.0
2006-12-13 13:58:00,1.52694,1.52708,1.52679,1.52699,211600001.0
2006-12-13 13:59:00,1.527,1.52732,1.52691,1.52732,455100001.0
2006-12-13 14:00:00,1.52722,1.52736,1.52711,1.52727,301200001.0
2006-12-13 14:01:00,1.52719,1.52725,1.52705,1.52705,397500000.0
2006-12-13 14:02:00,1.5271,1.52719,1.52707,1.52714,274200000.0
2006-12-13 14:03:00,1.52695,1.52724,1.52688,1.52706,378500000.0
2006-12-13 14:04:00,1.52687,1.52693,1.5264,1.5264,418300001.0
2006-12-13 14:05:00,1.52644,1.5268,1.52644,1.52652,340900001.0
2006-12-13 14:06:00,1.52654,1.52674,1.52642,1.52662,328700001.0
2006-12-13 14:07:00,1.52662,1.52679,1.5265,1.5266,343000000.0
2006-12-13 14:08:00,1.52664,1.52674,1.52634,1.52637,379500001.0
2006-12-13 14:09:00,1.52635,1.52667,1.52635,1.5265,185000000.0
2006-12-13 14:10:00,1.52665,1.52675,1.52651,1.52666,271600000.0
2006-12-13 14:11:00,1.52655,1.52671,1.52645,1.52647,128100000.0
2006-12-13 14:12:00,1.52641,1.52643,1.52536,1.52536,260600000.0
2006-12-13 14:13:00,1.52518,1.52531,1.52503,1.52528,180200001.0
2006-12-13 14:14:00,1.52528,1.52556,1.52507,1.52552,232000000.0
2006-12-13 14:15:00,1.52562,1.52584,1.52546,1.52575,435300000.0
2006-12-13 14:16:00,1.52577,1.52588,1.52568,1.52582,136300000.0
2006-12-13 14:17:00,1.52583,1.52593,1.52557,1.52574,692900002.0
2006-12-13 14:18:00,1.52568,1.52571,1.52543,1.5257,380200001.0
2006-12-13 14:19:00,1.52568,1.52591,1.52542,1.52544,410400002.0
2006-12-13 14:20:00,1.52532,1.52547,1.52525,1.52544,196800000.0
2006-12-13 14:21:00,1.52543,1.5255,1.52523,1.52525,435200002.0
2006-12-13 14:22:00,1.52526,1.52526,1.52482,1.52504,609600001.0
2006-12-13 14:23:00,1.52527,1.52527,1.525,1.52511,173000000.0
2006-12-13 14:24:00,1.5251,1.52528,1.52495,1.52508,430100002.0
2006-12-13 14:25:00,1.52515,1.52535,1.52505,1.52522,635700003.0
2006-12-13 14:26:00,1.52522,1.52542,1.52511,1.52515,581300000.0
2006-12-13 14:27:00,1.52538,1.52551,1.52518,1.52539,444600000.0
2006-12-13 14:28:00,1.52528,1.52529,1.52482,1.52523,44100000.0
2006-12-13 14:29:00,1.5253,1.52536,1.52514,1.5253,64700001.0
2006-12-13 14:30:00,1.52524,1.52544,1.52483,1.52544,36400000.0
2006-12-13 14:31:00,1.52519,1.52546,1.52514,1.52531,56100000.0
2006-12-13 14:32:00,1.52542,1.52553,1.52531,1.52553,35600000.0
2006-12-13 14:33:00,1.52534,1.52566,1.52534,1.52559,42100000.0
2006-12-13 14:34:00,1.52564,1.52592,1.52553,1.52592,24200000.0
2006-12-13 14:35:00,1.52619,1.52619,1.52587,1.52591,32200000.0
2006-12-13 14:36:00,1.52609,1.5262,1.52553,1.52553,48200000.0
2006-12-13 14:37:00,1.52602,1.52605,1.5259,1.52605,33800000.0
2006-12-13 14:38:00,1.52623,1.52628,1.52599,1.52612,41800000.0
2006-12-13 14:39:00,1.52587,1.52615,1.5256,1.52596,35600000.0
2006-12-13 14:40:00,1.52592,1.52608,1.52591,1.52605,20800000.0
2006-12-13 14:41:00,1.52613,1.52624,1.52606,1.52621,44600000.0
2006-12-13 14:42:00,1.52615,1.52628,1.52563,1.52563,47000000.0
2006-12-13 14:43:00,1.52631,1.52644,1.52624,1.52625,49000000.0
2006-12-13 14:44:00,1.52631,1.52656,1.52625,1.52653,52900000.0
2006-12-13 14:45:00,1.52638,1.52663,1.52623,1.52661,39400000.0
2006-12-13 14:46:00,1.52678,1.52678,1.52652,1.52661,40900000.0
2006-12-13 14:47:00,1.5266,1.52677,1.52647,1.52677,34600000.0
2006-12-13 14:48:00,1.52658,1.52658,1.52622,1.52651,37600000.0
2006-12-13 14:49:00,1.5265,1.52687,1.5265,1.52683,44600000.0
2006-12-13 14:50:00,1.52672,1.5269,1.52672,1.52687,44500000.0
2006-12-13 14:51:00,1.52679,1.52691,1.52666,1.52677,44400001.0
2006-12-13 14:52:00,1.52673,1.52693,1.52671,1.52693,28800000.0
2006-12-13 14:53:00,1.52681,1.52699,1.5265,1.52676,37800000.0
2006-12-13 14:54:00,1.527,1.527,1.52642,1.52648,39800000.0
2006-12-13 14:55:00,1.52692,1.52704,1.52669,1.52675,37200000.0
2006-12-13 14:56:00,1.52691,1.52696,1.5268,1.52694,48100000.0
2006-12-13 14:57:00,1.52695,1.52695,1.5264,1.5264,30400000.0
2006-12-13 14:58:00,1.52612,1.52658,1.52612,1.52639,49200000.0
2006-12-13 14:59:00,1.52638,1.52648,1.52624,1.52633,32500000.0
2006-12-13 15:00:00,1.52639,1.5267,1.52616,1.52616,36200000.0
2006-12-13 15:01:00,1.52651,1.52653,1.52626,1.52634,31600000.0
2006-12-13 15:02:00,1.52639,1.52648,1.52622,1.52648,25600000.0
2006-12-13 15:03:00,1.52641,1.52655,1.52615,1.52622,53800000.0
2006-12-13 15:04:00,1.52615,1.52632,1.52607,1.5263,62200001.0
2006-12-13 15:05:00,1.52627,1.52629,1.5262,1.52623,44600000.0
2006-12-13 15:06:00,1.52634,1.52646,1.52595,1.5263,33800000.0
2006-12-13 15:07:00,1.52649,1.52649,1.52613,1.52631,41200000.0
2006-12-13 15:08:00,1.52627,1.52648,1.52627,1.52647,43000000.0
2006-12-13 15:09:00,1.52649,1.52659,1.5264,1.52644,30200000.0
2006-12-13 15:10:00,1.52643,1.52661,1.52634,1.52634,24000000.0
2006-12-13 15:11:00,1.52649,1.52681,1.52649,1.52659,47000000.0
2006-12-13 15:12:00,1.52668,1.52687,1.52643,1.52656,30600000.0
2006-12-13 15:13:00,1.52672,1.52679,1.52654,1.52679,33600000.0
2006-12-13 15:14:00,1.52666,1.52687,1.52666,1.52677,49600000.0
2006-12-13 15:15:00,1.52694,1.52705,1.52652,1.52705,67300000.0
2006-12-13 15:16:00,1.52706,1.52731,1.52706,1.52714,23400000.0
2006-12-13 15:17:00,1.52711,1.52718,1.52695,1.52709,35800000.0
2006-12-13 15:18:00,1.52699,1.52707,1.52667,1.52707,50200000.0
2006-12-13 15:19:00,1.5271,1.52732,1.52693,1.52727,37300000.0
2006-12-13 15:20:00,1.52734,1.5276,1.52734,1.52744,35600000.0
2006-12-13 15:21:00,1.52734,1.52734,1.52711,1.52728,35200000.0
2006-12-13 15:22:00,1.52714,1.52735,1.52708,1.52726,38800000.0
2006-12-13 15:23:00,1.5273,1.5273,1.52701,1.52712,26500000.0
2006-12-13 15:24:00,1.5272,1.5272,1.52676,1.52676,36300000.0
2006-12-13 15:25:00,1.52653,1.52661,1.52634,1.52634,21000000.0
2006-12-13 15:26:00,1.52646,1.52683,1.52646,1.52683,41300000.0
2006-12-13 15:27:00,1.5267,1.52694,1.52665,1.52681,34200000.0
2006-12-13 15:28:00,1.52667,1.52674,1.52653,1.52653,32600000.0
2006-12-13 15:29:00,1.52634,1.52675,1.52621,1.52641,52100000.0
2006-12-13 15:30:00,1.52661,1.52661,1.52423,1.52468,36600000.0
2006-12-13 15:31:00,1.52489,1.5258,1.52485,1.52558,42400000.0
2006-12-13 15:32:00,1.5251,1.52594,1.5251,1.52582,34800000.0
2006-12-13 15:33:00,1.52557,1.52557,1.52501,1.52513,49700000.0
2006-12-13 15:34:00,1.52432,1.52455,1.52366,1.52366,42800000.0
2006-12-13 15:35:00,1.52309,1.52322,1.52252,1.52252,42200000.0
2006-12-13 15:36:00,1.5226,1.52286,1.52237,1.52269,44600000.0
2006-12-13 15:37:00,1.52293,1.52366,1.52293,1.52362,38600000.0
2006-12-13 15:38:00,1.52341,1.52357,1.52325,1.52341,38400000.0
2006-12-13 15:39:00,1.5235,1.52351,1.5232,1.5232,24600000.0
2006-12-13 15:40:00,1.52317,1.52373,1.52312,1.5234,25600000.0
2006-12-13 15:41:00,1.52331,1.52354,1.5231,1.52352,42200001.0
2006-12-13 15:42:00,1.52344,1.5235,1.52274,1.52298,23400000.0
2006-12-13 15:43:00,1.52317,1.52353,1.523,1.52353,36200000.0
2006-12-13 15:44:00,1.52367,1.52368,1.52261,1.52261,20800000.0
2006-12-13 15:45:00,1.52247,1.52292,1.52247,1.52292,44600000.0
2006-12-13 15:46:00,1.52314,1.52323,1.52277,1.52283,30300000.0
2006-12-13 15:47:00,1.52269,1.52307,1.52257,1.52295,37000000.0
2006-12-13 15:48:00,1.52312,1.52344,1.52283,1.52344,50500000.0
2006-12-13 15:49:00,1.52341,1.52386,1.52326,1.5236,44000000.0
2006-12-13 15:50:00,1.52343,1.52391,1.52343,1.52387,21000000.0
2006-12-13 15:51:00,1.52368,1.52387,1.52359,1.52359,40800000.0
2006-12-13 15:52:00,1.52374,1.52409,1.52374,1.52398,45300000.0
2006-12-13 15:53:00,1.52388,1.52446,1.52388,1.52428,47900000.0
2006-12-13 15:54:00,1.52442,1.52442,1.52392,1.52392,43700000.0
2006-12-13 15:55:00,1.52412,1.52429,1.52381,1.52388,36000000.0
2006-12-13 15:56:00,1.5239,1.52407,1.52369,1.52386,31000000.0
2006-12-13 15:57:00,1.52374,1.52401,1.52373,1.52374,33200000.0
2006-12-13 15:58:00,1.52403,1.52406,1.52381,1.52401,36800000.0
2006-12-13 15:59:00,1.5239,1.52401,1.52375,1.52399,44200000.0
2006-12-13 16:00:00,1.5238,1.52403,1.52345,1.52345,24600000.0
2006-12-13 16:01:00,1.52339,1.52367,1.52324,1.52356,48600000.0
2006-12-13 16:02:00,1.5236,1.52362,1.52323,1.52339,40000001.0
2006-12-13 16:03:00,1.52345,1.52364,1.52316,1.52357,37600000.0
2006-12-13 16:04:00,1.52354,1.52377,1.52334,1.52343,34000000.0
2006-12-13 16:05:00,1.52365,1.52408,1.52365,1.52392,36800000.0
2006-12-13 16:06:00,1.52412,1.52449,1.52402,1.52429,41400001.0
2006-12-13 16:07:00,1.52426,1.52428,1.52409,1.52415,38400000.0
2006-12-13 16:08:00,1.52415,1.52415,1.52353,1.52382,30200000.0
2006-12-13 16:09:00,1.5238,1.5239,1.5235,1.52366,33200000.0
2006-12-13 16:10:00,1.52383,1.52406,1.52372,1.52398,28000000.0
2006-12-13 16:11:00,1.52376,1.52406,1.52368,1.5238,42800000.0
2006-12-13 16:12:00,1.52377,1.5241,1.52375,1.52395,46600001.0
2006-12-13 16:13:00,1.52422,1.52468,1.52422,1.52468,27400000.0
2006-12-13 16:14:00,1.52464,1.52507,1.52451,1.52507,53800001.0
2006-12-13 16:15:00,1.52462,1.52468,1.52451,1.52468,35900000.0
2006-12-13 16:16:00,1.52451,1.52487,1.52451,1.52458,45200000.0
2006-12-13 16:17:00,1.52447,1.52473,1.52441,1.52463,29400000.0
2006-12-13 16:18:00,1.52472,1.52472,1.52433,1.52439,27600000.0
2006-12-13 16:19:00,1.52459,1.52473,1.52438,1.52456,28700000.0
2006-12-13 16:20:00,1.52446,1.52463,1.52433,1.5246,52000000.0
2006-12-13 16:21:00,1.52461,1.52461,1.52431,1.52454,57100000.0
2006-12-13 16:22:00,1.52457,1.52493,1.52457,1.5248,27600000.0
2006-12-13 16:23:00,1.52469,1.52469,1.52429,1.52469,26800000.0
2006-12-13 16:24:00,1.52456,1.52456,1.52419,1.52441,35000000.0
2006-12-13 16:25:00,1.52472,1.52472,1.52378,1.52401,38000000.0
2006-12-13 16:26:00,1.52412,1.52418,1.52394,1.52395,62700000.0
2006-12-13 16:27:00,1.52389,1.52432,1.52386,1.52414,49000001.0
2006-12-13 16:28:00,1.5242,1.52427,1.52403,1.52409,36400000.0
2006-12-13 16:29:00,1.52416,1.52426,1.52406,1.52406,36600000.0
2006-12-13 16:30:00,1.52415,1.52432,1.52406,1.52432,36800000.0
2006-12-13 16:31:00,1.5244,1.52461,1.52391,1.52391,36100000.0
2006-12-13 16:32:00,1.52426,1.52426,1.52363,1.52391,48000000.0
2006-12-13 16:33:00,1.52385,1.52427,1.52372,1.52407,37300000.0
2006-12-13 16:34:00,1.52406,1.52414,1.52373,1.5239,49400000.0
2006-12-13 16:35:00,1.52413,1.52413,1.5233,1.5236,52900000.0
2006-12-13 16:36:00,1.52338,1.52394,1.52333,1.52366,33600000.0
2006-12-13 16:37:00,1.52369,1.52401,1.52351,1.52353,41700000.0
2006-12-13 16:38:00,1.52341,1.52362,1.52306,1.52319,69400001.0
2006-12-13 16:39:00,1.52315,1.52365,1.52308,1.52365,22200000.0
2006-12-13 16:40:00,1.52344,1.52392,1.52343,1.52392,38600000.0
2006-12-13 16:41:00,1.52342,1.52413,1.52342,1.52375,31400000.0
2006-12-13 16:42:00,1.52375,1.52375,1.52362,1.52366,30400000.0
2006-12-13 16:43:00,1.52368,1.52385,1.52364,1.52376,48200000.0
2006-12-13 16:44:00,1.52388,1.52407,1.52381,1.524,43400000.0
2006-12-13 16:45:00,1.52374,1.52418,1.5237,1.52414,69900000.0
2006-12-13 16:46:00,1.5241,1.52411,1.52376,1.52411,53700000.0
2006-12-13 16:47:00,1.5241,1.52428,1.52386,1.52388,46600000.0
2006-12-13 16:48:00,1.52392,1.52392,1.52351,1.52351,41600000.0
2006-12-13 16:49:00,1.52358,1.52382,1.52348,1.52382,53600001.0
2006-12-13 16:50:00,1.52379,1.52382,1.52355,1.52366,47600000.0
2006-12-13 16:51:00,1.52352,1.52375,1.52346,1.52375,25400000.0
2006-12-13 16:52:00,1.52376,1.52376,1.52336,1.52363,50600000.0
2006-12-13 16:53:00,1.52387,1.52394,1.52368,1.52388,58400000.0
2006-12-13 16:54:00,1.52386,1.52403,1.5238,1.52389,47200001.0
2006-12-13 16:55:00,1.52402,1.52407,1.52379,1.52396,27000000.0
2006-12-13 16:56:00,1.52386,1.52392,1.52342,1.52344,42000000.0
2006-12-13 16:57:00,1.52347,1.52389,1.52347,1.52386,39900000.0
2006-12-13 16:58:00,1.52368,1.52389,1.52367,1.52367,40200000.0
2006-12-13 16:59:00,1.52378,1.52382,1.52319,1.52335,25400000.0
2006-12-13 17:00:00,1.52281,1.52365,1.52281,1.52365,40700000.0
2006-12-13 17:01:00,1.52347,1.52371,1.52331,1.52349,52000001.0
2006-12-13 17:02:00,1.52344,1.52364,1.52341,1.52364,24400000.0
2006-12-13 17:03:00,1.52369,1.52378,1.52359,1.52376,45800000.0
2006-12-13 17:04:00,1.52377,1.5243,1.52365,1.52418,63900002.0
2006-12-13 17:05:00,1.52399,1.52442,1.52361,1.5243,17600000.0
2006-12-13 17:06:00,1.52407,1.52461,1.524,1.52452,36400000.0
2006-12-13 17:07:00,1.52443,1.52478,1.52432,1.52451,33000000.0
2006-12-13 17:08:00,1.52435,1.52473,1.52435,1.52473,28700000.0
2006-12-13 17:09:00,1.52461,1.52482,1.52435,1.5246,58000000.0
2006-12-13 17:10:00,1.52454,1.52473,1.52447,1.52456,40000000.0
2006-12-13 17:11:00,1.52466,1.52487,1.52466,1.5248,32800000.0
2006-12-13 17:12:00,1.52473,1.52483,1.52461,1.52466,68400001.0
2006-12-13 17:13:00,1.52453,1.52512,1.52453,1.52512,21000000.0
2006-12-13 17:14:00,1.52481,1.52528,1.52481,1.52487,48600000.0
2006-12-13 17:15:00,1.5252,1.52528,1.52506,1.52506,39600000.0
2006-12-13 17:16:00,1.52511,1.52526,1.52494,1.52494,67600002.0
2006-12-13 17:17:00,1.52506,1.52529,1.52464,1.52502,46000000.0
2006-12-13 17:18:00,1.52525,1.52558,1.52518,1.52558,65000000.0
2006-12-13 17:19:00,1.5253,1.52549,1.52529,1.52548,38300000.0
2006-12-13 17:20:00,1.52556,1.52562,1.52513,1.5253,37400000.0
2006-12-13 17:21:00,1.52566,1.52566,1.52512,1.52554,49200000.0
2006-12-13 17:22:00,1.52537,1.52573,1.52537,1.52557,49400000.0
2006-12-13 17:23:00,1.52536,1.52576,1.52536,1.52562,18200000.0
2006-12-13 17:24:00,1.52554,1.52569,1.52546,1.5256,21200000.0
2006-12-13 17:25:00,1.52563,1.52591,1.52539,1.52558,40500000.0
2006-12-13 17:26:00,1.52547,1.52562,1.52537,1.52542,42600000.0
2006-12-13 17:27:00,1.52576,1.52593,1.52567,1.52573,23000000.0
2006-12-13 17:28:00,1.52606,1.52619,1.52601,1.52602,25200000.0
2006-12-13 17:29:00,1.526,1.52621,1.52579,1.52612,52400001.0
2006-12-13 17:30:00,1.52609,1.52611,1.5255,1.52604,52200001.0
2006-12-13 17:31:00,1.52586,1.52586,1.52561,1.52568,25400000.0
2006-12-13 17:32:00,1.5256,1.52599,1.5256,1.52591,30200000.0
2006-12-13 17:33:00,1.52597,1.52608,1.52576,1.52587,45200000.0
2006-12-13 17:34:00,1.52573,1.52573,1.52525,1.52544,34400000.0
2006-12-13 17:35:00,1.52536,1.52536,1.52484,1.52497,37600000.0
2006-12-13 17:36:00,1.52503,1.52523,1.52497,1.52521,38200000.0
2006-12-13 17:37:00,1.52542,1.52542,1.52466,1.52513,38100000.0
2006-12-13 17:38:00,1.52496,1.52533,1.52488,1.52489,39800000.0
2006-12-13 17:39:00,1.52522,1.5255,1.52518,1.52537,33400000.0
2006-12-13 17:40:00,1.52505,1.52554,1.52505,1.52546,30000000.0
2006-12-13 17:41:00,1.52549,1.52561,1.52523,1.52523,47800000.0
2006-12-13 17:42:00,1.52546,1.52613,1.52546,1.52601,20600000.0
2006-12-13 17:43:00,1.52625,1.52643,1.52584,1.5263,56600000.0
2006-12-13 17:44:00,1.52624,1.52624,1.52602,1.52602,28600000.0
2006-12-13 17:45:00,1.526,1.52618,1.52583,1.52618,34800000.0
2006-12-13 17:46:00,1.52626,1.52646,1.5262,1.52634,45000000.0
2006-12-13 17:47:00,1.52632,1.52661,1.52624,1.52624,35800000.0
2006-12-13 17:48:00,1.5265,1.52663,1.52621,1.52659,53600001.0
2006-12-13 17:49:00,1.52675,1.52683,1.5264,1.52666,38800000.0
2006-12-13 17:50:00,1.52656,1.52672,1.52639,1.52672,30800000.0
2006-12-13 17:51:00,1.52675,1.52701,1.52644,1.52644,30700000.0
2006-12-13 17:52:00,1.5267,1.52692,1.52667,1.52669,29600000.0
2006-12-13 17:53:00,1.52672,1.52682,1.52648,1.52664,42000001.0
2006-12-13 17:54:00,1.52654,1.52655,1.5258,1.52619,46000000.0
2006-12-13 17:55:00,1.52621,1.52676,1.52603,1.52676,54400000.0
2006-12-13 17:56:00,1.5266,1.52712,1.5266,1.52692,31600000.0
2006-12-13 17:57:00,1.52677,1.52702,1.52644,1.52689,57500000.0
2006-12-13 17:58:00,1.52724,1.52724,1.52686,1.52706,47800000.0
2006-12-13 17:59:00,1.5269,1.52728,1.52666,1.52722,36000000.0
2006-12-13 18:00:00,1.52749,1.52749,1.52726,1.52736,44200000.0
2006-12-13 18:01:00,1.52744,1.52744,1.52704,1.52704,75200000.0
2006-12-13 18:02:00,1.52706,1.52724,1.5269,1.52703,55400000.0
2006-12-13 18:03:00,1.52668,1.52699,1.52647,1.52647,42400000.0
2006-12-13 18:04:00,1.52684,1.52721,1.5268,1.52709,44600000.0
2006-12-13 18:05:00,1.52704,1.52704,1.52682,1.52692,36300000.0
2006-12-13 18:06:00,1.52676,1.52701,1.52666,1.5268,42200000.0
2006-12-13 18:07:00,1.52691,1.52717,1.52681,1.52699,35200000.0
2006-12-13 18:08:00,1.52679,1.52739,1.52679,1.52712,43100000.0
2006-12-13 18:09:00,1.52713,1.52751,1.52702,1.52742,52600001.0
2006-12-13 18:10:00,1.52748,1.52778,1.52738,1.52763,28600000.0
2006-12-13 18:11:00,1.52772,1.52794,1.52747,1.52776,40200000.0
2006-12-13 18:12:00,1.52772,1.5279,1.52769,1.52771,30600000.0
2006-12-13 18:13:00,1.52773,1.52786,1.52753,1.52773,67100000.0
2006-12-13 18:14:00,1.52711,1.52788,1.52711,1.52772,32800000.0
2006-12-13 18:15:00,1.52742,1.52759,1.5273,1.52741,45000000.0
2006-12-13 18:16:00,1.52744,1.5276,1.52713,1.52728,36100000.0
2006-12-13 18:17:00,1.52723,1.52739,1.52688,1.52688,48400000.0
2006-12-13 18:18:00,1.52699,1.52701,1.5266,1.52682,73800000.0
2006-12-13 18:19:00,1.52692,1.52692,1.52632,1.52632,35000000.0
2006-12-13 18:20:00,1.5262,1.52639,1.526,1.526,39500000.0
2006-12-13 18:21:00,1.52621,1.52642,1.52612,1.52628,60100000.0
2006-12-13 18:22:00,1.52622,1.52636,1.52608,1.52621,27800000.0
2006-12-13 18:23:00,1.52639,1.52639,1.52613,1.52627,34800000.0
2006-12-13 18:24:00,1.52622,1.52625,1.52589,1.52589,64800001.0
2006-12-13 18:25:00,1.52602,1.52618,1.52563,1.5258,24200000.0
2006-12-13 18:26:00,1.5259,1.52616,1.5259,1.52607,65500001.0
2006-12-13 18:27:00,1.52606,1.52625,1.52586,1.52609,36100000.0
2006-12-13 18:28:00,1.52578,1.52621,1.52578,1.52595,52200000.0
2006-12-13 18:29:00,1.52601,1.52634,1.52595,1.52596,35200000.0
2006-12-13 18:30:00,1.52595,1.52601,1.5258,1.52595,33700000.0
2006-12-13 18:31:00,1.52592,1.52605,1.52584,1.52598,33200000.0
2006-12-13 18:32:00,1.52594,1.52607,1.52574,1.52607,30200000.0
2006-12-13 18:33:00,1.5263,1.5263,1.52598,1.52607,56300000.0
2006-12-13 18:34:00,1.52605,1.52612,1.52589,1.52595,38800000.0
2006-12-13 18:35:00,1.52581,1.52581,1.52525,1.52553,32400000.0
2006-12-13 18:36:00,1.52546,1.52575,1.5254,1.52555,71900001.0
2006-12-13 18:37:00,1.52561,1.52578,1.52558,1.52578,29200000.0
2006-12-13 18:38:00,1.5255,1.5255,1.525,1.52521,38300000.0
2006-12-13 18:39:00,1.52483,1.5253,1.52483,1.5253,26400000.0
2006-12-13 18:40:00,1.52521,1.52522,1.52477,1.52477,31100000.0
2006-12-13 18:41:00,1.5248,1.52515,1.5248,1.52515,29100000.0
2006-12-13 18:42:00,1.52522,1.52542,1.52496,1.52542,40000000.0
2006-12-13 18:43:00,1.52548,1.52579,1.52542,1.52562,39400000.0
2006-12-13 18:44:00,1.52584,1.52589,1.52573,1.52573,42800001.0
2006-12-13 18:45:00,1.52581,1.52618,1.52565,1.52599,47200000.0
2006-12-13 18:46:00,1.52608,1.52608,1.52566,1.52576,28200000.0
2006-12-13 18:47:00,1.52597,1.52597,1.52552,1.52552,29000000.0
2006-12-13 18:48:00,1.52544,1.52571,1.52537,1.52556,43500000.0
2006-12-13 18:49:00,1.52567,1.52579,1.52544,1.52555,19400000.0
2006-12-13 18:50:00,1.52565,1.52573,1.52546,1.52563,40000000.0
2006-12-13 18:51:00,1.52562,1.52575,1.52546,1.52554,52600000.0
2006-12-13 18:52:00,1.5254,1.52571,1.52533,1.52533,43000000.0
2006-12-13 18:53:00,1.52521,1.52539,1.52501,1.52513,25400000.0
2006-12-13 18:54:00,1.52509,1.52518,1.52453,1.52518,37000000.0
2006-12-13 18:55:00,1.52497,1.52519,1.52486,1.525,36800000.0
2006-12-13 18:56:00,1.5248,1.5255,1.5248,1.52509,38600000.0
2006-12-13 18:57:00,1.52566,1.5258,1.52558,1.52566,23400000.0
2006-12-13 18:58:00,1.52567,1.52567,1.52541,1.52552,43700000.0
2006-12-13 18:59:00,1.52554,1.52561,1.52516,1.52528,35000000.0
2006-12-13 19:00:00,1.52524,1.52524,1.52477,1.52516,24600000.0
2006-12-13 19:01:00,1.52538,1.52538,1.52517,1.52537,31300000.0
2006-12-13 19:02:00,1.52532,1.52546,1.52522,1.52538,39400000.0
2006-12-13 19:03:00,1.52531,1.52531,1.52485,1.52505,58300000.0
2006-12-13 19:04:00,1.52492,1.52504,1.52454,1.52473,41800000.0
2006-12-13 19:05:00,1.52467,1.52515,1.52462,1.525,24800000.0
2006-12-13 19:06:00,1.52505,1.52552,1.52496,1.52552,29000000.0
2006-12-13 19:07:00,1.52539,1.52564,1.52532,1.52564,50600000.0
2006-12-13 19:08:00,1.5254,1.52562,1.52509,1.52519,36800000.0
2006-12-13 19:09:00,1.52534,1.52545,1.52531,1.52532,26800000.0
2006-12-13 19:10:00,1.52546,1.52566,1.52523,1.52523,47400000.0
2006-12-13 19:11:00,1.52556,1.52573,1.52549,1.52563,42800000.0
2006-12-13 19:12:00,1.52549,1.52586,1.52549,1.52585,14600000.0
2006-12-13 19:13:00,1.52569,1.52583,1.52549,1.52573,61600000.0
2006-12-13 19:14:00,1.52547,1.52572,1.52536,1.52572,42000000.0
2006-12-13 19:15:00,1.52571,1.52571,1.52522,1.52536,28800000.0
2006-12-13 19:16:00,1.52515,1.52538,1.52515,1.52523,24400000.0
2006-12-13 19:17:00,1.52536,1.52582,1.52536,1.52576,39000000.0
2006-12-13 19:18:00,1.52582,1.52582,1.52547,1.52564,30600000.0
2006-12-13 19:19:00,1.52575,1.52589,1.52545,1.52581,50500000.0
2006-12-13 19:20:00,1.52577,1.52589,1.52544,1.52577,21800000.0
2006-12-13 19:21:00,1.52566,1.5259,1.52565,1.52574,22000000.0
2006-12-13 19:22:00,1.52579,1.52584,1.52554,1.52564,42900000.0
2006-12-13 19:23:00,1.52554,1.5258,1.52524,1.52577,39400000.0
2006-12-13 19:24:00,1.52579,1.52579,1.52549,1.52549,36000000.0
2006-12-13 19:25:00,1.5257,1.5257,1.52554,1.5257,58800001.0
2006-12-13 19:26:00,1.52543,1.52563,1.52515,1.52534,46000000.0
2006-12-13 19:27:00,1.5253,1.52568,1.525,1.52568,38400000.0
2006-12-13 19:28:00,1.52573,1.52597,1.52559,1.52564,49800001.0
2006-12-13 19:29:00,1.5255,1.52561,1.52518,1.52556,38900000.0
2006-12-13 19:30:00,1.52553,1.52574,1.52551,1.52553,56700000.0
2006-12-13 19:31:00,1.52558,1.52564,1.52546,1.52556,60400001.0
2006-12-13 19:32:00,1.52547,1.52573,1.52547,1.52562,37900000.0
2006-12-13 19:33:00,1.52556,1.52572,1.52553,1.52569,37400000.0
2006-12-13 19:34:00,1.52565,1.5257,1.52541,1.52541,25200000.0
2006-12-13 19:35:00,1.52531,1.52533,1.52484,1.52521,56700000.0
2006-12-13 19:36:00,1.52501,1.52519,1.52491,1.52517,28200000.0
2006-12-13 19:37:00,1.5254,1.52543,1.52505,1.52505,28400000.0
2006-12-13 19:38:00,1.52486,1.52524,1.52486,1.52509,27900000.0
2006-12-13 19:39:00,1.52505,1.52509,1.52475,1.52497,34000000.0
2006-12-13 19:40:00,1.52492,1.52502,1.52479,1.52498,45900000.0
2006-12-13 19:41:00,1.52487,1.52487,1.52458,1.52477,35700000.0
2006-12-13 19:42:00,1.52481,1.52517,1.52477,1.52517,32400000.0
2006-12-13 19:43:00,1.52501,1.52501,1.52467,1.52483,27800000.0
2006-12-13 19:44:00,1.52469,1.5249,1.52465,1.5249,54400000.0
2006-12-13 19:45:00,1.52473,1.5248,1.52465,1.52475,47100000.0
2006-12-13 19:46:00,1.52483,1.52491,1.52443,1.52443,36200000.0
2006-12-13 19:47:00,1.52465,1.52486,1.52441,1.52448,39000000.0
2006-12-13 19:48:00,1.52449,1.52454,1.52421,1.52421,43800000.0
2006-12-13 19:49:00,1.52415,1.5244,1.52415,1.52436,25600000.0
2006-12-13 19:50:00,1.52474,1.52474,1.52444,1.52474,42000000.0
2006-12-13 19:51:00,1.52467,1.52492,1.52466,1.5247,50800000.0
2006-12-13 19:52:00,1.52455,1.52471,1.52439,1.52448,21800000.0
2006-12-13 19:53:00,1.52459,1.52478,1.52412,1.52438,40800000.0
2006-12-13 19:54:00,1.52398,1.52425,1.5239,1.52425,26200000.0
2006-12-13 19:55:00,1.52422,1.52442,1.5242,1.52425,32900000.0
2006-12-13 19:56:00,1.52424,1.52445,1.52418,1.52445,32700000.0
2006-12-13 19:57:00,1.52443,1.52446,1.52404,1.5242,53700000.0
2006-12-13 19:58:00,1.52413,1.52436,1.52405,1.5243,31800000.0
2006-12-13 19:59:00,1.52445,1.52458,1.52437,1.52437,35600000.0
2006-12-13 20:00:00,1.52454,1.52495,1.52446,1.52446,52100001.0
2006-12-13 20:01:00,1.52466,1.52475,1.52432,1.52432,46500000.0
2006-12-13 20:02:00,1.52445,1.52464,1.5242,1.5242,47200000.0
2006-12-13 20:03:00,1.52435,1.52435,1.52414,1.52417,30600000.0
2006-12-13 20:04:00,1.52409,1.52409,1.52347,1.52367,35500000.0
2006-12-13 20:05:00,1.52343,1.52365,1.52333,1.52356,31600000.0
2006-12-13 20:06:00,1.52371,1.52392,1.52346,1.52377,39000000.0
2006-12-13 20:07:00,1.52381,1.52397,1.52369,1.52397,28000000.0
2006-12-13 20:08:00,1.52401,1.52401,1.52349,1.52383,17000000.0
2006-12-13 20:09:00,1.52403,1.52421,1.52401,1.52421,14800000.0
2006-12-13 20:10:00,1.52397,1.52449,1.52397,1.52447,34600000.0
2006-12-13 20:11:00,1.52472,1.52501,1.52472,1.52488,29200001.0
2006-12-13 20:12:00,1.52508,1.52513,1.52455,1.52513,52500000.0
2006-12-13 20:13:00,1.52522,1.52522,1.52489,1.52493,37800000.0
2006-12-13 20:14:00,1.52473,1.5249,1.52416,1.52477,34200000.0
2006-12-13 20:15:00,1.52474,1.52484,1.52467,1.5248,35400000.0
2006-12-13 20:16:00,1.52473,1.5249,1.52453,1.52453,55100000.0
2006-12-13 20:17:00,1.5245,1.52472,1.5242,1.52472,45700000.0
2006-12-13 20:18:00,1.52474,1.52483,1.52459,1.52459,57300001.0
2006-12-13 20:19:00,1.52489,1.52497,1.52471,1.52484,56600000.0
2006-12-13 20:20:00,1.52468,1.5247,1.52439,1.5247,24600000.0
2006-12-13 20:21:00,1.52459,1.52472,1.52448,1.52448,38000000.0
2006-12-13 20:22:00,1.52461,1.52461,1.52429,1.52431,38300000.0
2006-12-13 20:23:00,1.52433,1.52451,1.52415,1.52438,63400000.0
2006-12-13 20:24:00,1.5245,1.5245,1.52421,1.52424,33900000.0
2006-12-13 20:25:00,1.5245,1.5245,1.52417,1.52425,39700000.0
2006-12-13 20:26:00,1.52437,1.52439,1.524,1.52427,47700001.0
2006-12-13 20:27:00,1.5244,1.52445,1.52396,1.52426,46800000.0
2006-12-13 20:28:00,1.52434,1.5245,1.52412,1.52426,25000000.0
2006-12-13 20:29:00,1.52417,1.52436,1.52388,1.52431,37800000.0
2006-12-13 20:30:00,1.52449,1.52449,1.52426,1.52438,35200000.0
2006-12-13 20:31:00,1.52453,1.5246,1.52419,1.52459,31000000.0
2006-12-13 20:32:00,1.52433,1.52467,1.52403,1.52467,46500000.0
2006-12-13 20:33:00,1.52467,1.52467,1.52447,1.52457,33000000.0
2006-12-13 20:34:00,1.5244,1.52462,1.52435,1.52462,51200001.0
2006-12-13 20:35:00,1.52456,1.52456,1.52441,1.52444,37000000.0
2006-12-13 20:36:00,1.52458,1.52481,1.52452,1.52461,41900000.0
2006-12-13 20:37:00,1.52467,1.52475,1.52448,1.52469,35400000.0
2006-12-13 20:38:00,1.52471,1.52471,1.52442,1.52461,39600000.0
2006-12-13 20:39:00,1.52451,1.52456,1.52421,1.52442,39200000.0
2006-12-13 20:40:00,1.52453,1.52479,1.52452,1.52463,40400000.0
2006-12-13 20:41:00,1.5246,1.52464,1.52418,1.52457,63000001.0
2006-12-13 20:42:00,1.52448,1.52448,1.52406,1.52443,31200000.0
2006-12-13 20:43:00,1.52432,1.52451,1.52405,1.52405,55400001.0
2006-12-13 20:44:00,1.52431,1.52436,1.52395,1.52436,47000000.0
2006-12-13 20:45:00,1.52422,1.52444,1.52422,1.52424,39800000.0
2006-12-13 20:46:00,1.52443,1.52455,1.5243,1.52451,58900000.0
2006-12-13 20:47:00,1.52451,1.52454,1.52411,1.52442,41000000.0
2006-12-13 20:48:00,1.52427,1.52456,1.52426,1.52441,53700000.0
2006-12-13 20:49:00,1.52433,1.52465,1.52433,1.52458,28200000.0
2006-12-13 20:50:00,1.52456,1.52461,1.52448,1.52461,35000000.0
2006-12-13 20:51:00,1.52433,1.52461,1.52433,1.52445,30600000.0
2006-12-13 20:52:00,1.52442,1.5247,1.52436,1.52459,15800000.0
2006-12-13 20:53:00,1.52442,1.52466,1.52436,1.5245,34400000.0
2006-12-13 20:54:00,1.52409,1.52452,1.52409,1.52447,45500000.0
2006-12-13 20:55:00,1.52435,1.52467,1.52421,1.52466,26600000.0
2006-12-13 20:56:00,1.52454,1.52455,1.52445,1.52452,30600000.0
2006-12-13 20:57:00,1.52469,1.52469,1.52444,1.52445,37600000.0
2006-12-13 20:58:00,1.52457,1.52467,1.52444,1.52454,34000000.0
2006-12-13 20:59:00,1.52448,1.52476,1.52448,1.52473,49700000.0
2006-12-13 21:00:00,1.52448,1.52455,1.52396,1.52427,39100000.0
2006-12-13 21:01:00,1.52438,1.52455,1.52383,1.52383,39600001.0
2006-12-13 21:02:00,1.5242,1.52452,1.52394,1.52452,46400000.0
2006-12-13 21:03:00,1.52444,1.52451,1.52425,1.52429,36700000.0
2006-12-13 21:04:00,1.52449,1.52449,1.52418,1.52433,27000000.0
2006-12-13 21:05:00,1.52409,1.52441,1.52405,1.5243,52000000.0
2006-12-13 21:06:00,1.52455,1.52472,1.52442,1.52472,41800001.0
2006-12-13 21:07:00,1.52481,1.52482,1.52466,1.52472,42200001.0
2006-12-13 21:08:00,1.52475,1.52499,1.52465,1.52499,27600000.0
2006-12-13 21:09:00,1.52508,1.52508,1.52484,1.52499,34400000.0
2006-12-13 21:10:00,1.52511,1.5255,1.52503,1.52524,38600000.0
2006-12-13 21:11:00,1.52518,1.52533,1.525,1.52511,48100001.0
2006-12-13 21:12:00,1.52507,1.52541,1.52507,1.52519,41200000.0
2006-12-13 21:13:00,1.52498,1.52527,1.52498,1.52514,47300000.0
2006-12-13 21:14:00,1.52512,1.52538,1.52511,1.52516,37600000.0
2006-12-13 21:15:00,1.52521,1.52544,1.52521,1.52537,36400000.0
2006-12-13 21:16:00,1.52511,1.52543,1.52511,1.52533,33200000.0
2006-12-13 21:17:00,1.52532,1.52556,1.52515,1.52515,59000000.0
2006-12-13 21:18:00,1.52563,1.52563,1.52467,1.52527,35600000.0
2006-12-13 21:19:00,1.5256,1.52567,1.5253,1.52532,40000001.0
2006-12-13 21:20:00,1.52527,1.5254,1.5251,1.52526,55000000.0
2006-12-13 21:21:00,1.52536,1.52558,1.5253,1.52549,52000000.0
2006-12-13 21:22:00,1.52495,1.5256,1.52495,1.5256,36000000.0
2006-12-13 21:23:00,1.52578,1.52578,1.52524,1.52524,47800000.0
2006-12-13 21:24:00,1.5256,1.52571,1.52533,1.52533,37800000.0
2006-12-13 21:25:00,1.52545,1.52581,1.52541,1.52541,42500000.0
2006-12-13 21:26:00,1.52571,1.52579,1.52554,1.52554,43000000.0
2006-12-13 21:27:00,1.52563,1.5258,1.52563,1.52565,23400000.0
2006-12-13 21:28:00,1.52564,1.52585,1.52564,1.52585,33400000.0
2006-12-13 21:29:00,1.52592,1.52592,1.52568,1.52574,40900000.0
2006-12-13 21:30:00,1.5258,1.52587,1.52564,1.52578,38600000.0
2006-12-13 21:31:00,1.52589,1.52592,1.52574,1.52587,40600000.0
2006-12-13 21:32:00,1.52588,1.5259,1.5257,1.52573,28000000.0
2006-12-13 21:33:00,1.52575,1.52579,1.52548,1.52562,27000000.0
2006-12-13 21:34:00,1.52581,1.52581,1.52554,1.52565,33700000.0
2006-12-13 21:35:00,1.52556,1.5259,1.52523,1.5259,34000000.0
2006-12-13 21:36:00,1.52603,1.52603,1.52558,1.52595,36300000.0
2006-12-13 21:37:00,1.526,1.52616,1.526,1.52609,44800000.0
2006-12-13 21:38:00,1.52609,1.52609,1.5259,1.52605,34300000.0
2006-12-13 21:39:00,1.52582,1.52601,1.52582,1.52592,41100000.0
2006-12-13 21:40:00,1.5258,1.52599,1.5258,1.52599,25400000.0
2006-12-13 21:41:00,1.52594,1.52614,1.52585,1.52598,33000000.0
2006-12-13 21:42:00,1.52617,1.52633,1.52585,1.52585,18400000.0
2006-12-13 21:43:00,1.52596,1.52598,1.52568,1.52598,30000000.0
2006-12-13 21:44:00,1.52575,1.52603,1.52565,1.52587,42400000.0
2006-12-13 21:45:00,1.52587,1.52598,1.52566,1.52587,31000000.0
2006-12-13 21:46:00,1.52586,1.52604,1.52571,1.52571,35900000.0
2006-12-13 21:47:00,1.52558,1.52591,1.52558,1.52575,26000000.0
2006-12-13 21:48:00,1.52603,1.52603,1.52557,1.52567,54000000.0
2006-12-13 21:49:00,1.52577,1.5262,1.52577,1.5262,35400000.0
2006-12-13 21:50:00,1.52624,1.52624,1.52591,1.52591,34800000.0
2006-12-13 21:51:00,1.52607,1.52642,1.52607,1.52628,36400000.0
2006-12-13 21:52:00,1.52601,1.52627,1.52588,1.52602,39200000.0
2006-12-13 21:53:00,1.526,1.52615,1.52588,1.52588,31600000.0
2006-12-13 21:54:00,1.52588,1.52655,1.52588,1.52655,66900000.0
2006-12-13 21:55:00,1.52674,1.52674,1.52631,1.52652,40000000.0
2006-12-13 21:56:00,1.52644,1.52647,1.52621,1.52637,45400001.0
2006-12-13 21:57:00,1.5263,1.52653,1.52594,1.5264,33000000.0
2006-12-13 21:58:00,1.52634,1.52634,1.526,1.52607,35400000.0
2006-12-13 21:59:00,1.52609,1.52653,1.52609,1.5263,43800000.0
2006-12-13 22:00:00,1.52632,1.52652,1.52625,1.52636,50800000.0
2006-12-13 22:01:00,1.52613,1.52652,1.52613,1.52638,35600000.0
2006-12-13 22:02:00,1.52646,1.52677,1.52646,1.52651,21800000.0
2006-12-13 22:03:00,1.52672,1.52672,1.52644,1.52657,38900000.0
2006-12-13 22:04:00,1.52644,1.52656,1.52621,1.52648,36400000.0
2006-12-13 22:05:00,1.52664,1.52667,1.52642,1.52662,71000002.0
2006-12-13 22:06:00,1.52658,1.52658,1.52616,1.52649,27600000.0
2006-12-13 22:07:00,1.52644,1.5266,1.52634,1.5264,25800000.0
2006-12-13 22:08:00,1.52599,1.52649,1.52599,1.52649,22000000.0
2006-12-13 22:09:00,1.52653,1.52653,1.52627,1.5263,37600000.0
2006-12-13 22:10:00,1.52643,1.52643,1.52605,1.52629,50700000.0
2006-12-13 22:11:00,1.52629,1.52637,1.52611,1.52611,33200000.0
2006-12-13 22:12:00,1.52621,1.52629,1.52606,1.52606,59200001.0
2006-12-13 22:13:00,1.52612,1.52632,1.52612,1.52632,27800000.0
2006-12-13 22:14:00,1.52604,1.52632,1.52594,1.52594,58400000.0
2006-12-13 22:15:00,1.52624,1.52689,1.52624,1.52673,61200000.0
2006-12-13 22:16:00,1.52687,1.52721,1.52685,1.52685,34300000.0
2006-12-13 22:17:00,1.52717,1.52728,1.52692,1.52705,28200000.0
2006-12-13 22:18:00,1.52721,1.52721,1.52691,1.52707,23200000.0
2006-12-13 22:19:00,1.52705,1.52724,1.52705,1.5271,23200000.0
2006-12-13 22:20:00,1.5272,1.52731,1.52696,1.52707,67200001.0
2006-12-13 22:21:00,1.52714,1.52735,1.52689,1.52722,41200000.0
2006-12-13 22:22:00,1.52724,1.52725,1.52694,1.52718,37400000.0
2006-12-13 22:23:00,1.52738,1.52741,1.52729,1.52729,18600000.0
2006-12-13 22:24:00,1.5274,1.5274,1.52702,1.5273,34400000.0
2006-12-13 22:25:00,1.52716,1.52724,1.527,1.52704,34800000.0
2006-12-13 22:26:00,1.52698,1.52711,1.52694,1.52711,45900000.0
2006-12-13 22:27:00,1.52687,1.52698,1.52657,1.52679,35000000.0
2006-12-13 22:28:00,1.52657,1.52684,1.5265,1.52669,38600000.0
2006-12-13 22:29:00,1.5268,1.52698,1.52673,1.52695,34300000.0
2006-12-13 22:30:00,1.52697,1.52707,1.52686,1.52695,52200000.0
2006-12-13 22:31:00,1.52703,1.52703,1.52625,1.52688,30200000.0
2006-12-13 22:32:00,1.52694,1.52719,1.52686,1.52719,48300000.0
2006-12-13 22:33:00,1.52691,1.52728,1.52691,1.52711,48800000.0
2006-12-13 22:34:00,1.52707,1.52712,1.52671,1.52687,67800002.0
2006-12-13 22:35:00,1.52704,1.52714,1.52682,1.52682,43500000.0
2006-12-13 22:36:00,1.52689,1.52723,1.52661,1.52661,33800000.0
2006-12-13 22:37:00,1.52717,1.52729,1.52696,1.52721,53700001.0
2006-12-13 22:38:00,1.52711,1.52728,1.52692,1.52708,34000000.0
2006-12-13 22:39:00,1.52708,1.52722,1.52698,1.52709,34000000.0
2006-12-13 22:40:00,1.52719,1.52719,1.52658,1.52658,56400000.0
2006-12-13 22:41:00,1.5268,1.52709,1.5268,1.52703,27100000.0
2006-12-13 22:42:00,1.52708,1.52708,1.52672,1.5268,28200000.0
2006-12-13 22:43:00,1.52685,1.52692,1.52671,1.52691,34800000.0
2006-12-13 22:44:00,1.52672,1.52681,1.52656,1.5268,23400000.0
2006-12-13 22:45:00,1.52667,1.52667,1.52635,1.52657,33000000.0
2006-12-13 22:46:00,1.52655,1.52655,1.52632,1.52632,28400000.0
2006-12-13 22:47:00,1.52641,1.5265,1.5263,1.52638,37200000.0
2006-12-13 22:48:00,1.52621,1.52659,1.52621,1.52635,25600000.0
2006-12-13 22:49:00,1.5264,1.52654,1.52578,1.52603,22800000.0
2006-12-13 22:50:00,1.52636,1.52661,1.52636,1.52638,31400001.0
2006-12-13 22:51:00,1.52653,1.52689,1.52646,1.52689,38400000.0
2006-12-13 22:52:00,1.52671,1.52673,1.52638,1.52649,26200000.0
2006-12-13 22:53:00,1.5268,1.52729,1.5268,1.52729,58300000.0
2006-12-13 22:54:00,1.52732,1.52753,1.52732,1.52737,40300000.0
2006-12-13 22:55:00,1.52774,1.52778,1.52747,1.52764,35000000.0
2006-12-13 22:56:00,1.52782,1.52782,1.52756,1.52782,36400000.0
2006-12-13 22:57:00,1.52801,1.52813,1.52778,1.52778,39300000.0
2006-12-13 22:58:00,1.52796,1.52805,1.52791,1.52794,21400000.0
2006-12-13 22:59:00,1.52813,1.52827,1.52801,1.52827,47900000.0
2006-12-13 23:00:00,1.5281,1.52817,1.52795,1.52795,30600000.0
2006-12-13 23:01:00,1.52796,1.52818,1.52763,1.52818,33500000.0
2006-12-13 23:02:00,1.52807,1.52821,1.52807,1.52819,46800000.0
2006-12-13 23:03:00,1.52858,1.52858,1.52825,1.52825,24200000.0
2006-12-13 23:04:00,1.52825,1.52857,1.52812,1.52851,41300000.0
2006-12-13 23:05:00,1.52849,1.52869,1.52844,1.52869,32000000.0
2006-12-13 23:06:00,1.52871,1.52881,1.52838,1.52876,39900000.0
2006-12-13 23:07:00,1.52858,1.52891,1.52858,1.52864,42800000.0
2006-12-13 23:08:00,1.5287,1.52905,1.52869,1.52884,48700000.0
2006-12-13 23:09:00,1.52881,1.52911,1.52872,1.52891,30600000.0
2006-12-13 23:10:00,1.52874,1.52899,1.52864,1.52885,56200000.0
2006-12-13 23:11:00,1.52896,1.52906,1.52875,1.52906,50800001.0
2006-12-13 23:12:00,1.52915,1.52915,1.52891,1.52902,30400000.0
2006-12-13 23:13:00,1.52842,1.52911,1.52842,1.52886,24600000.0
2006-12-13 23:14:00,1.52907,1.52909,1.52892,1.52902,30600000.0
2006-12-13 23:15:00,1.52896,1.52896,1.52819,1.52874,94700000.0
2006-12-13 23:16:00,1.52881,1.52881,1.52858,1.52869,34800000.0
2006-12-13 23:17:00,1.52862,1.52872,1.52849,1.52858,36400000.0
2006-12-13 23:18:00,1.52884,1.52887,1.52839,1.52867,44300000.0
2006-12-13 23:19:00,1.52862,1.529,1.52862,1.52888,69000000.0
2006-12-13 23:20:00,1.52913,1.52918,1.52873,1.52901,43400000.0
2006-12-13 23:21:00,1.52882,1.52891,1.52856,1.52856,30000000.0
2006-12-13 23:22:00,1.52859,1.52883,1.5284,1.52883,38400001.0
2006-12-13 23:23:00,1.52892,1.52924,1.52892,1.52918,34000000.0
2006-12-13 23:24:00,1.52901,1.5293,1.52896,1.52896,35900000.0
2006-12-13 23:25:00,1.52896,1.52912,1.52857,1.52857,30400000.0
2006-12-13 23:26:00,1.5286,1.5288,1.52858,1.52879,31000000.0
2006-12-13 23:27:00,1.52881,1.529,1.52881,1.52884,43600000.0
2006-12-13 23:28:00,1.52874,1.52879,1.52839,1.52839,24800000.0
2006-12-13 23:29:00,1.52873,1.52892,1.52856,1.52873,70600000.0
2006-12-13 23:30:00,1.52862,1.52883,1.52862,1.52882,46100000.0
2006-12-13 23:31:00,1.5289,1.52896,1.52851,1.52896,21000000.0
2006-12-13 23:32:00,1.52871,1.52901,1.52864,1.52869,23000000.0
2006-12-13 23:33:00,1.52851,1.52867,1.52826,1.52835,31600000.0
2006-12-13 23:34:00,1.52832,1.52858,1.52825,1.52825,46400000.0
2006-12-13 23:35:00,1.52849,1.52849,1.5283,1.5283,18600000.0
2006-12-13 23:36:00,1.52843,1.5285,1.52837,1.5284,42800000.0
2006-12-13 23:37:00,1.52846,1.5286,1.52829,1.52856,23200000.0
2006-12-13 23:38:00,1.52846,1.5286,1.52827,1.52838,64100000.0
2006-12-13 23:39:00,1.52813,1.52843,1.52809,1.52843,47100000.0
2006-12-13 23:40:00,1.52866,1.52866,1.52834,1.52834,33500000.0
2006-12-13 23:41:00,1.52856,1.52867,1.52817,1.52817,31200000.0
2006-12-13 23:42:00,1.5287,1.52873,1.5285,1.52864,60000001.0
2006-12-13 23:43:00,1.52869,1.52879,1.52819,1.5286,22000000.0
2006-12-13 23:44:00,1.5288,1.5288,1.52858,1.52876,45800000.0
2006-12-13 23:45:00,1.52853,1.52872,1.52825,1.52864,30200000.0
2006-12-13 23:46:00,1.52882,1.52882,1.52861,1.52877,44200000.0
2006-12-13 23:47:00,1.52891,1.52892,1.52865,1.52882,55200000.0
2006-12-13 23:48:00,1.52881,1.52881,1.52843,1.52857,40800001.0
2006-12-13 23:49:00,1.52873,1.5289,1.5285,1.52871,55700000.0
2006-12-13 23:50:00,1.5288,1.52895,1.52859,1.52877,26400000.0
2006-12-13 23:51:00,1.5289,1.5289,1.52849,1.52862,51400000.0
2006-12-13 23:52:00,1.52868,1.52871,1.52833,1.52857,30400000.0
2006-12-13 23:53:00,1.52877,1.52877,1.52841,1.52859,29400000.0
2006-12-13 23:54:00,1.52863,1.52874,1.52793,1.52793,41300000.0
2006-12-13 23:55:00,1.52828,1.52867,1.52828,1.52867,37600000.0
2006-12-13 23:56:00,1.52868,1.52868,1.52813,1.52827,32800000.0
2006-12-13 23:57:00,1.52841,1.52845,1.52833,1.52845,28400000.0
2006-12-13 23:58:00,1.5283,1.52837,1.5279,1.52828,25600000.0
2006-12-13 23:59:00,1.52808,1.52825,1.5278,1.52785,41200000.0
2006-12-14 00:00:00,1.52761,1.52784,1.52757,1.52769,42000000.0
2006-12-14 00:01:00,1.52777,1.5278,1.52751,1.5277,59700001.0
2006-12-14 00:02:00,1.52766,1.5277,1.52722,1.52761,48400000.0
2006-12-14 00:03:00,1.52772,1.52772,1.52749,1.52753,42300000.0
2006-12-14 00:04:00,1.52735,1.52769,1.52735,1.52769,18600000.0
2006-12-14 00:05:00,1.52775,1.52775,1.5271,1.5271,47200000.0
2006-12-14 00:06:00,1.52725,1.52757,1.52725,1.52747,47200000.0
2006-12-14 00:07:00,1.52729,1.52735,1.52711,1.5272,40000000.0
2006-12-14 00:08:00,1.52721,1.52734,1.52696,1.52701,48200000.0
2006-12-14 00:09:00,1.52674,1.52703,1.52663,1.52686,60500000.0
2006-12-14 00:10:00,1.52703,1.52712,1.52698,1.527,49600000.0
2006-12-14 00:11:00,1.52694,1.52694,1.52648,1.52648,52900000.0
2006-12-14 00:12:00,1.5267,1.52683,1.52659,1.52683,33400000.0
2006-12-14 00:13:00,1.52701,1.52705,1.52667,1.52703,22000000.0
2006-12-14 00:14:00,1.52703,1.52718,1.52689,1.52715,40400000.0
2006-12-14 00:15:00,1.52708,1.52735,1.52708,1.5272,43600000.0
2006-12-14 00:16:00,1.5272,1.5272,1.52649,1.52652,16000000.0
2006-12-14 00:17:00,1.52643,1.52643,1.52604,1.52636,32800000.0
2006-12-14 00:18:00,1.52657,1.52676,1.52646,1.52646,31800000.0
2006-12-14 00:19:00,1.52625,1.52632,1.52606,1.52632,34000000.0
2006-12-14 00:20:00,1.52661,1.52661,1.52614,1.52615,42200000.0
2006-12-14 00:21:00,1.52657,1.52662,1.52648,1.52661,35400001.0
2006-12-14 00:22:00,1.52646,1.52672,1.52646,1.52662,43500000.0
2006-12-14 00:23:00,1.52654,1.52667,1.5261,1.52655,44700000.0
2006-12-14 00:24:00,1.52661,1.52666,1.52648,1.52649,25200000.0
2006-12-14 00:25:00,1.5263,1.52647,1.52618,1.52635,54000000.0
2006-12-14 00:26:00,1.52645,1.52653,1.52631,1.52644,22800000.0
2006-12-14 00:27:00,1.52654,1.52669,1.52651,1.52651,30600000.0
2006-12-14 00:28:00,1.52659,1.52668,1.52644,1.52656,45400001.0
2006-12-14 00:29:00,1.52652,1.5266,1.52637,1.52642,50000000.0
2006-12-14 00:30:00,1.52619,1.52654,1.52619,1.52633,25400000.0
2006-12-14 00:31:00,1.52634,1.52634,1.52619,1.52621,19400000.0
2006-12-14 00:32:00,1.5262,1.52654,1.52616,1.52628,25000000.0
2006-12-14 00:33:00,1.52657,1.52657,1.52624,1.52636,22000000.0
2006-12-14 00:34:00,1.52631,1.52637,1.52608,1.52608,35800000.0
2006-12-14 00:35:00,1.52633,1.52633,1.52619,1.52632,28500000.0
2006-12-14 00:36:00,1.52614,1.52619,1.52595,1.52607,37600000.0
2006-12-14 00:37:00,1.52609,1.52609,1.52586,1.52586,29200000.0
2006-12-14 00:38:00,1.52601,1.52616,1.52581,1.52586,27000000.0
2006-12-14 00:39:00,1.52607,1.52695,1.52607,1.52682,45000000.0
2006-12-14 00:40:00,1.52689,1.52701,1.52681,1.5269,23400000.0
2006-12-14 00:41:00,1.52692,1.52692,1.52656,1.52679,27800000.0
2006-12-14 00:42:00,1.52681,1.52704,1.52679,1.52683,41200000.0
2006-12-14 00:43:00,1.52658,1.52692,1.52642,1.52686,21000000.0
2006-12-14 00:44:00,1.52697,1.5272,1.52691,1.5272,42200000.0
2006-12-14 00:45:00,1.52733,1.52733,1.52703,1.52706,48400000.0
2006-12-14 00:46:00,1.5271,1.52725,1.52704,1.52721,34400001.0
2006-12-14 00:47:00,1.52706,1.52713,1.52693,1.52703,43400000.0
2006-12-14 00:48:00,1.52689,1.52728,1.52689,1.52696,36300000.0
2006-12-14 00:49:00,1.52718,1.52724,1.52692,1.52713,51400000.0
2006-12-14 00:50:00,1.52707,1.52721,1.52692,1.52706,23400000.0
2006-12-14 00:51:00,1.527,1.52717,1.5269,1.52717,59300001.0
2006-12-14 00:52:00,1.52701,1.52716,1.52686,1.52716,51800001.0
2006-12-14 00:53:00,1.527,1.52713,1.52695,1.5271,43500000.0
2006-12-14 00:54:00,1.52668,1.52712,1.52668,1.52712,26400000.0
2006-12-14 00:55:00,1.52726,1.52726,1.52683,1.52722,34600000.0
2006-12-14 00:56:00,1.52714,1.52714,1.52692,1.52702,33800000.0
2006-12-14 00:57:00,1.52706,1.52706,1.52682,1.52682,29400000.0
2006-12-14 00:58:00,1.52707,1.52708,1.52685,1.52694,39000000.0
2006-12-14 00:59:00,1.52708,1.5271,1.52696,1.52707,50500000.0
2006-12-14 01:00:00,1.52703,1.52715,1.52691,1.52697,26800000.0
2006-12-14 01:01:00,1.52693,1.52706,1.5268,1.52687,37400000.0
2006-12-14 01:02:00,1.52704,1.52725,1.52678,1.52678,59800000.0
2006-12-14 01:03:00,1.52728,1.5274,1.5271,1.52728,40200000.0
2006-12-14 01:04:00,1.52726,1.52746,1.52726,1.52735,40000000.0
2006-12-14 01:05:00,1.52732,1.52744,1.52715,1.52729,33200000.0
2006-12-14 01:06:00,1.52731,1.52731,1.52703,1.5272,44400000.0
2006-12-14 01:07:00,1.52723,1.52733,1.52705,1.52712,33100000.0
2006-12-14 01:08:00,1.52719,1.52722,1.5268,1.5268,33800000.0
2006-12-14 01:09:00,1.52715,1.52721,1.52698,1.52721,30300000.0
2006-12-14 01:10:00,1.52719,1.52721,1.52681,1.52703,42600000.0
2006-12-14 01:11:00,1.52694,1.52726,1.52694,1.52726,35200000.0
2006-12-14 01:12:00,1.52704,1.52718,1.52681,1.52703,38400001.0
2006-12-14 01:13:00,1.52723,1.52735,1.527,1.52735,47200000.0
2006-12-14 01:14:00,1.5272,1.52735,1.527,1.52717,43100000.0
2006-12-14 01:15:00,1.52721,1.52721,1.52694,1.52709,39800000.0
2006-12-14 01:16:00,1.52704,1.52734,1.52697,1.52723,45100000.0
2006-12-14 01:17:00,1.52737,1.52741,1.52718,1.52734,34600000.0
2006-12-14 01:18:00,1.52723,1.52731,1.52691,1.52723,28200000.0
2006-12-14 01:19:00,1.52712,1.52725,1.52705,1.52713,54900000.0
2006-12-14 01:20:00,1.52713,1.52713,1.52652,1.52712,37800000.0
2006-12-14 01:21:00,1.5269,1.52724,1.5269,1.52706,49200000.0
2006-12-14 01:22:00,1.52707,1.52717,1.52677,1.52705,47500001.0
2006-12-14 01:23:00,1.52707,1.52714,1.52683,1.52683,34400000.0
2006-12-14 01:24:00,1.52716,1.52728,1.52708,1.52728,30600000.0
2006-12-14 01:25:00,1.52718,1.52726,1.52684,1.52712,90300000.0
2006-12-14 01:26:00,1.527,1.52727,1.527,1.52722,40000000.0
2006-12-14 01:27:00,1.52726,1.52734,1.52711,1.52734,30400000.0
2006-12-14 01:28:00,1.52718,1.5273,1.52686,1.52725,44200000.0
2006-12-14 01:29:00,1.5273,1.5273,1.52703,1.52708,32800000.0
2006-12-14 01:30:00,1.52725,1.52737,1.52689,1.52728,49600000.0
2006-12-14 01:31:00,1.52727,1.52756,1.52727,1.52749,38500000.0
2006-12-14 01:32:00,1.52742,1.52759,1.52725,1.52743,46400001.0
2006-12-14 01:33:00,1.52752,1.52755,1.52724,1.52736,34800000.0
2006-12-14 01:34:00,1.52732,1.52745,1.52691,1.52727,24800000.0
2006-12-14 01:35:00,1.5272,1.52735,1.52695,1.52695,45700000.0
2006-12-14 01:36:00,1.52714,1.52731,1.52714,1.52715,33400000.0
2006-12-14 01:37:00,1.52715,1.52726,1.52689,1.52724,29000000.0
2006-12-14 01:38:00,1.52718,1.52736,1.52711,1.52736,35700000.0
2006-12-14 01:39:00,1.52719,1.52719,1.52671,1.52711,38400000.0
2006-12-14 01:40:00,1.52706,1.52724,1.52698,1.52723,37300000.0
2006-12-14 01:41:00,1.5273,1.52755,1.52725,1.52737,35400000.0
2006-12-14 01:42:00,1.52742,1.52743,1.52711,1.52734,38900000.0
2006-12-14 01:43:00,1.52738,1.52756,1.52692,1.52754,37000000.0
2006-12-14 01:44:00,1.52747,1.52747,1.5271,1.52738,37700000.0
2006-12-14 01:45:00,1.52738,1.52753,1.52731,1.52752,54800000.0
2006-12-14 01:46:00,1.52759,1.52779,1.5275,1.52764,28400000.0
2006-12-14 01:47:00,1.52766,1.5279,1.52757,1.52757,30200000.0
2006-12-14 01:48:00,1.52771,1.52786,1.52735,1.52735,38900000.0
2006-12-14 01:49:00,1.52767,1.52776,1.52698,1.5274,23400000.0
2006-12-14 01:50:00,1.52724,1.52744,1.52684,1.5274,29000000.0
2006-12-14 01:51:00,1.5273,1.52745,1.5273,1.52735,29200000.0
2006-12-14 01:52:00,1.52742,1.52747,1.52722,1.52722,42600000.0
2006-12-14 01:53:00,1.52745,1.52745,1.52723,1.52726,58800001.0
2006-12-14 01:54:00,1.52724,1.52738,1.52721,1.52729,45700000.0
2006-12-14 01:55:00,1.52725,1.52733,1.52713,1.52713,27800000.0
2006-12-14 01:56:00,1.52724,1.52747,1.52723,1.52726,58600000.0
2006-12-14 01:57:00,1.52732,1.52745,1.52725,1.52735,35000000.0
2006-12-14 01:58:00,1.52724,1.52724,1.52686,1.52694,32000000.0
2006-12-14 01:59:00,1.52712,1.52738,1.52708,1.52735,44600000.0
2006-12-14 02:00:00,1.52705,1.52726,1.52702,1.52708,33900000.0
2006-12-14 02:01:00,1.5269,1.5269,1.52669,1.52682,73800001.0
2006-12-14 02:02:00,1.52671,1.52721,1.52671,1.52688,81400000.0
2006-12-14 02:03:00,1.52683,1.52711,1.52683,1.52711,80200000.0
2006-12-14 02:04:00,1.52713,1.52718,1.52706,1.52706,85300001.0
2006-12-14 02:05:00,1.52701,1.52749,1.52701,1.52749,73500000.0
2006-12-14 02:06:00,1.52764,1.52774,1.52736,1.52774,110200001.0
2006-12-14 02:07:00,1.52766,1.52766,1.52715,1.5276,182700001.0
2006-12-14 02:08:00,1.5276,1.52764,1.52754,1.52754,47000000.0
2006-12-14 02:09:00,1.5275,1.52764,1.52724,1.52748,222500000.0
2006-12-14 02:10:00,1.52714,1.52751,1.52713,1.52717,123400000.0
2006-12-14 02:11:00,1.52716,1.52723,1.52716,1.52721,35400000.0
2006-12-14 02:12:00,1.5271,1.52721,1.52703,1.52721,59200000.0
2006-12-14 02:13:00,1.52719,1.52725,1.52719,1.52724,36400000.0
2006-12-14 02:14:00,1.52717,1.52718,1.52688,1.52701,162400000.0
2006-12-14 02:15:00,1.52674,1.52696,1.52661,1.52685,235400000.0
2006-12-14 02:16:00,1.52724,1.52755,1.52719,1.52755,64800000.0
2006-12-14 02:17:00,1.52741,1.52778,1.5271,1.5272,179200000.0
2006-12-14 02:18:00,1.52727,1.52751,1.52678,1.52751,31800000.0
2006-12-14 02:19:00,1.52784,1.52803,1.52768,1.52768,50700000.0
2006-12-14 02:20:00,1.52775,1.52788,1.52757,1.5276,49200000.0
2006-12-14 02:21:00,1.52734,1.52765,1.52732,1.52765,55900000.0
2006-12-14 02:22:00,1.52735,1.52742,1.52734,1.52739,32600000.0
2006-12-14 02:23:00,1.52767,1.52785,1.52759,1.52759,46000000.0
2006-12-14 02:24:00,1.52754,1.52773,1.5274,1.52758,37800000.0
2006-12-14 02:25:00,1.52759,1.52777,1.52746,1.52759,117600000.0
2006-12-14 02:26:00,1.52756,1.52807,1.52756,1.52788,89900000.0
2006-12-14 02:27:00,1.52768,1.52772,1.52749,1.52751,83100000.0
2006-12-14 02:28:00,1.52724,1.52742,1.52718,1.5273,34000000.0
2006-12-14 02:29:00,1.52758,1.52763,1.52727,1.52742,41200000.0
2006-12-14 02:30:00,1.52754,1.52763,1.52742,1.52755,32600000.0
2006-12-14 02:31:00,1.52744,1.52758,1.52731,1.52738,38200000.0
2006-12-14 02:32:00,1.52762,1.52777,1.52747,1.52767,36600000.0
2006-12-14 02:33:00,1.52735,1.52738,1.52721,1.52729,213400000.0
2006-12-14 02:34:00,1.52765,1.52765,1.52742,1.52764,40600000.0
2006-12-14 02:35:00,1.52765,1.52765,1.52707,1.52722,79700000.0
2006-12-14 02:36:00,1.52757,1.52759,1.52734,1.52747,22600000.0
2006-12-14 02:37:00,1.52715,1.52719,1.52705,1.52705,91400001.0
2006-12-14 02:38:00,1.52719,1.52729,1.52714,1.52722,45000000.0
2006-12-14 02:39:00,1.52731,1.52734,1.5272,1.52729,30700000.0
2006-12-14 02:40:00,1.52734,1.52742,1.52731,1.52736,30200000.0
2006-12-14 02:41:00,1.52732,1.52753,1.52732,1.52734,30100000.0
2006-12-14 02:42:00,1.52745,1.52746,1.52733,1.52746,26200000.0
2006-12-14 02:43:00,1.52749,1.52752,1.52744,1.52748,36400000.0
2006-12-14 02:44:00,1.5275,1.52752,1.52729,1.5275,27400000.0
2006-12-14 02:45:00,1.52695,1.52714,1.5268,1.52702,37400000.0
2006-12-14 02:46:00,1.52695,1.52703,1.52679,1.52693,181800000.0
2006-12-14 02:47:00,1.52745,1.52761,1.52701,1.5274,208700000.0
2006-12-14 02:48:00,1.52739,1.52744,1.52717,1.52734,91600000.0
2006-12-14 02:49:00,1.52729,1.5274,1.52699,1.52699,62300000.0
2006-12-14 02:50:00,1.52727,1.52743,1.52697,1.52731,116100000.0
2006-12-14 02:51:00,1.52675,1.52705,1.52668,1.52702,81400000.0
2006-12-14 02:52:00,1.52731,1.52731,1.52714,1.52723,32600000.0
2006-12-14 02:53:00,1.52709,1.52709,1.52663,1.52686,26200000.0
2006-12-14 02:54:00,1.5271,1.52714,1.52679,1.52697,57600000.0
2006-12-14 02:55:00,1.52704,1.52717,1.52675,1.52688,25200000.0
2006-12-14 02:56:00,1.52677,1.52679,1.52664,1.52674,92700000.0
2006-12-14 02:57:00,1.52681,1.52685,1.52671,1.52681,53800001.0
2006-12-14 02:58:00,1.52687,1.52706,1.52687,1.52697,72400000.0
2006-12-14 02:59:00,1.52694,1.527,1.52683,1.5269,59500000.0
2006-12-14 03:00:00,1.52688,1.52706,1.52683,1.52702,121400000.0
2006-12-14 03:01:00,1.52701,1.52701,1.52685,1.52685,46000000.0
2006-12-14 03:02:00,1.52689,1.52693,1.52682,1.52692,37000000.0
2006-12-14 03:03:00,1.52705,1.52705,1.52686,1.527,59000000.0
2006-12-14 03:04:00,1.52704,1.52733,1.52675,1.52695,39400000.0
2006-12-14 03:05:00,1.52687,1.52691,1.5268,1.52685,60800000.0
2006-12-14 03:06:00,1.52689,1.52693,1.52681,1.52692,78400001.0
2006-12-14 03:07:00,1.52671,1.52707,1.52654,1.52707,91200000.0
2006-12-14 03:08:00,1.52708,1.52709,1.52661,1.52667,65000000.0
2006-12-14 03:09:00,1.52691,1.52705,1.52664,1.52705,37200000.0
2006-12-14 03:10:00,1.52652,1.52704,1.52652,1.52704,28000000.0
2006-12-14 03:11:00,1.52649,1.52657,1.52646,1.52657,27600000.0
2006-12-14 03:12:00,1.52689,1.52712,1.52664,1.52678,50400000.0
2006-12-14 03:13:00,1.52653,1.527,1.52653,1.5268,52500000.0
2006-12-14 03:14:00,1.52666,1.5269,1.52636,1.52637,37600000.0
2006-12-14 03:15:00,1.526,1.5266,1.526,1.5263,47000000.0
2006-12-14 03:16:00,1.52614,1.52614,1.5258,1.52592,32600001.0
2006-12-14 03:17:00,1.52605,1.52622,1.52567,1.52622,44200000.0
2006-12-14 03:18:00,1.52621,1.52632,1.52597,1.52632,32400000.0
2006-12-14 03:19:00,1.52641,1.52661,1.52632,1.52661,28600000.0
2006-12-14 03:20:00,1.52615,1.52663,1.52608,1.52663,32100000.0
2006-12-14 03:21:00,1.52641,1.52647,1.52637,1.52647,52400000.0
2006-12-14 03:22:00,1.52648,1.52662,1.52636,1.52655,71500000.0
2006-12-14 03:23:00,1.52659,1.5266,1.52636,1.52646,76200000.0
2006-12-14 03:24:00,1.52645,1.52652,1.52635,1.52652,58600000.0
2006-12-14 03:25:00,1.52669,1.52669,1.52624,1.5264,42300000.0
2006-12-14 03:26:00,1.52642,1.52669,1.52637,1.52669,113400000.0
2006-12-14 03:27:00,1.52679,1.52684,1.52659,1.52669,76000000.0
2006-12-14 03:28:00,1.52665,1.52665,1.52645,1.52658,64000000.0
2006-12-14 03:29:00,1.52656,1.52658,1.52647,1.52658,58900001.0
2006-12-14 03:30:00,1.52646,1.52646,1.52611,1.52611,67800000.0
2006-12-14 03:31:00,1.52599,1.52633,1.52599,1.52615,19800000.0
2006-12-14 03:32:00,1.52607,1.52632,1.52607,1.5261,54100000.0
2006-12-14 03:33:00,1.5259,1.52611,1.5259,1.52609,35600000.0
2006-12-14 03:34:00,1.52623,1.52626,1.52591,1.52591,28800000.0
2006-12-14 03:35:00,1.52609,1.52621,1.52596,1.52603,86100000.0
2006-12-14 03:36:00,1.52614,1.52647,1.526,1.52635,52900000.0
2006-12-14 03:37:00,1.52647,1.52688,1.52645,1.52688,37400000.0
2006-12-14 03:38:00,1.52692,1.527,1.52668,1.52684,24400000.0
2006-12-14 03:39:00,1.52653,1.52666,1.52651,1.52659,82400000.0
2006-12-14 03:40:00,1.52667,1.52722,1.52657,1.52717,121200000.0
2006-12-14 03:41:00,1.52713,1.52726,1.52708,1.5271,55000000.0
2006-12-14 03:42:00,1.52713,1.52728,1.52711,1.52728,93200001.0
2006-12-14 03:43:00,1.527,1.52715,1.527,1.52715,35600000.0
2006-12-14 03:44:00,1.52706,1.52717,1.52689,1.52708,50100001.0
2006-12-14 03:45:00,1.52695,1.52727,1.52678,1.52727,32800000.0
2006-12-14 03:46:00,1.52686,1.52686,1.52657,1.52657,32800000.0
2006-12-14 03:47:00,1.52672,1.52706,1.52672,1.5269,32200000.0
2006-12-14 03:48:00,1.52725,1.52734,1.52697,1.52709,28000000.0
2006-12-14 03:49:00,1.52716,1.52716,1.52676,1.52677,70200002.0
2006-12-14 03:50:00,1.52705,1.52718,1.52675,1.52675,102000000.0
2006-12-14 03:51:00,1.52682,1.52689,1.52674,1.52679,55200000.0
2006-12-14 03:52:00,1.52694,1.52707,1.52679,1.52685,84800001.0
2006-12-14 03:53:00,1.52679,1.52684,1.52667,1.52673,66000000.0
2006-12-14 03:54:00,1.52686,1.52723,1.52684,1.52686,27900000.0
2006-12-14 03:55:00,1.52715,1.52719,1.52695,1.52713,38000000.0
2006-12-14 03:56:00,1.52695,1.52716,1.52695,1.52703,25800000.0
2006-12-14 03:57:00,1.52639,1.52648,1.5263,1.52645,125100000.0
2006-12-14 03:58:00,1.5263,1.52709,1.52626,1.52632,223800001.0
2006-12-14 03:59:00,1.52677,1.527,1.52672,1.52682,133000000.0
2006-12-14 04:00:00,1.52674,1.5269,1.52667,1.52675,74600000.0
2006-12-14 04:01:00,1.5267,1.52694,1.52662,1.52682,150800001.0
2006-12-14 04:02:00,1.52664,1.52693,1.52648,1.52656,143300000.0
2006-12-14 04:03:00,1.5266,1.52661,1.52639,1.52657,103200000.0
2006-12-14 04:04:00,1.52643,1.52656,1.52638,1.52653,136600000.0
2006-12-14 04:05:00,1.52639,1.52723,1.52639,1.52702,218900000.0
2006-12-14 04:06:00,1.52659,1.52712,1.52659,1.52673,106600000.0
2006-12-14 04:07:00,1.52672,1.52683,1.52654,1.52654,139000000.0
2006-12-14 04:08:00,1.52684,1.52691,1.52679,1.5269,33000000.0
2006-12-14 04:09:00,1.527,1.52707,1.52678,1.52704,32800000.0
2006-12-14 04:10:00,1.52678,1.52678,1.52648,1.52667,109100001.0
2006-12-14 04:11:00,1.52696,1.52704,1.52661,1.5267,54100000.0
2006-12-14 04:12:00,1.52663,1.5268,1.52663,1.52679,83700000.0
2006-12-14 04:13:00,1.52688,1.52688,1.52669,1.52673,51200000.0
2006-12-14 04:14:00,1.52676,1.52683,1.52654,1.52683,123600001.0
2006-12-14 04:15:00,1.52686,1.52703,1.52675,1.52687,99400001.0
2006-12-14 04:16:00,1.52682,1.52696,1.52663,1.52676,92300000.0
2006-12-14 04:17:00,1.52679,1.52679,1.52653,1.52662,44100000.0
2006-12-14 04:18:00,1.52646,1.52661,1.52641,1.52646,116200000.0
2006-12-14 04:19:00,1.52655,1.52667,1.52643,1.52654,53400000.0
2006-12-14 04:20:00,1.52651,1.52664,1.52641,1.52644,184300001.0
2006-12-14 04:21:00,1.52631,1.52658,1.52631,1.52647,38500000.0
2006-12-14 04:22:00,1.52645,1.52685,1.5263,1.52685,44300000.0
2006-12-14 04:23:00,1.52647,1.52651,1.52645,1.52645,32800000.0
2006-12-14 04:24:00,1.52635,1.52644,1.52621,1.52644,147200001.0
2006-12-14 04:25:00,1.52636,1.52682,1.52623,1.52672,240700000.0
2006-12-14 04:26:00,1.52674,1.52674,1.52654,1.52659,147000000.0
2006-12-14 04:27:00,1.52676,1.52681,1.52661,1.52669,62400000.0
2006-12-14 04:28:00,1.52677,1.52684,1.52674,1.52675,75300000.0
2006-12-14 04:29:00,1.52653,1.52694,1.52648,1.52694,77000000.0
2006-12-14 04:30:00,1.52662,1.52717,1.52662,1.52693,68600000.0
2006-12-14 04:31:00,1.52683,1.52694,1.52653,1.52676,23200000.0
2006-12-14 04:32:00,1.52682,1.52683,1.52673,1.52683,35800000.0
2006-12-14 04:33:00,1.52681,1.52681,1.52662,1.52668,36000000.0
2006-12-14 04:34:00,1.5266,1.52676,1.5266,1.52667,28200000.0
2006-12-14 04:35:00,1.52651,1.52667,1.52651,1.52657,76900001.0
2006-12-14 04:36:00,1.52699,1.52713,1.52635,1.52708,183200001.0
2006-12-14 04:37:00,1.52704,1.52727,1.52677,1.52704,118800000.0
2006-12-14 04:38:00,1.52704,1.52704,1.52691,1.52699,51500000.0
2006-12-14 04:39:00,1.5268,1.52698,1.52673,1.52673,76300000.0
2006-12-14 04:40:00,1.52665,1.52695,1.52665,1.52695,43500000.0
2006-12-14 04:41:00,1.52678,1.52706,1.52678,1.52693,50300000.0
2006-12-14 04:42:00,1.52671,1.52688,1.52668,1.52668,94100000.0
2006-12-14 04:43:00,1.52662,1.52663,1.5265,1.52663,66300000.0
2006-12-14 04:44:00,1.52662,1.52709,1.52658,1.52709,39400000.0
2006-12-14 04:45:00,1.52702,1.52702,1.52657,1.52677,57700000.0
2006-12-14 04:46:00,1.52656,1.52672,1.52655,1.52655,47000000.0
2006-12-14 04:47:00,1.52649,1.52698,1.52632,1.52698,100700000.0
2006-12-14 04:48:00,1.52677,1.52706,1.52677,1.52691,55200000.0
2006-12-14 04:49:00,1.52684,1.52719,1.52665,1.52665,71100000.0
2006-12-14 04:50:00,1.52695,1.52695,1.52669,1.52688,49900000.0
2006-12-14 04:51:00,1.52663,1.52663,1.52663,1.52663,29000000.0
2006-12-14 04:52:00,1.52672,1.52732,1.52672,1.52694,40600001.0
2006-12-14 04:53:00,1.52685,1.52703,1.52674,1.52679,55100000.0
2006-12-14 04:54:00,1.52653,1.52669,1.52645,1.52645,37400000.0
2006-12-14 04:55:00,1.52683,1.52685,1.52636,1.52685,26800000.0
2006-12-14 04:56:00,1.52659,1.52674,1.52651,1.52658,30600000.0
2006-12-14 04:57:00,1.52628,1.52671,1.52628,1.52636,28800000.0
2006-12-14 04:58:00,1.52632,1.52665,1.52616,1.5266,47900001.0
2006-12-14 04:59:00,1.52635,1.52643,1.52602,1.52614,128500002.0
2006-12-14 05:00:00,1.52647,1.52652,1.52637,1.52639,36600000.0
2006-12-14 05:01:00,1.52606,1.52638,1.52606,1.52638,26000000.0
2006-12-14 05:02:00,1.52622,1.52638,1.52602,1.52615,24900000.0
2006-12-14 05:03:00,1.52593,1.52626,1.52578,1.52598,173200000.0
2006-12-14 05:04:00,1.52594,1.52624,1.52594,1.52624,205700000.0
2006-12-14 05:05:00,1.5263,1.52643,1.52622,1.52635,181700001.0
2006-12-14 05:06:00,1.52648,1.52664,1.52647,1.52658,176700000.0
2006-12-14 05:07:00,1.52647,1.52681,1.5263,1.52642,294300001.0
2006-12-14 05:08:00,1.52676,1.52683,1.52654,1.52657,308200000.0
2006-12-14 05:09:00,1.52647,1.5266,1.52623,1.52627,212900000.0
2006-12-14 05:10:00,1.52624,1.52633,1.52613,1.52622,200900000.0
2006-12-14 05:11:00,1.52616,1.52626,1.52608,1.52621,134400001.0
2006-12-14 05:12:00,1.52618,1.52618,1.52603,1.52614,134500000.0
2006-12-14 05:13:00,1.52623,1.52649,1.5262,1.52625,152600001.0
2006-12-14 05:14:00,1.5262,1.52623,1.52608,1.52614,222900000.0
2006-12-14 05:15:00,1.52618,1.5264,1.52611,1.52636,29000000.0
2006-12-14 05:16:00,1.52624,1.52639,1.5261,1.52619,194200000.0
2006-12-14 05:17:00,1.52626,1.52645,1.5261,1.52629,172800001.0
2006-12-14 05:18:00,1.52638,1.52638,1.52597,1.52624,241200001.0
2006-12-14 05:19:00,1.52612,1.52655,1.52611,1.52618,276000002.0
2006-12-14 05:20:00,1.52623,1.52634,1.52607,1.52617,238100000.0
2006-12-14 05:21:00,1.52598,1.52636,1.52597,1.52619,314500000.0
2006-12-14 05:22:00,1.52622,1.52636,1.52618,1.52632,256400000.0
2006-12-14 05:23:00,1.52624,1.5264,1.52624,1.52636,112000000.0
2006-12-14 05:24:00,1.52637,1.5265,1.52635,1.52646,160800000.0
2006-12-14 05:25:00,1.52641,1.52655,1.52611,1.52629,225800001.0
2006-12-14 05:26:00,1.52638,1.52638,1.5262,1.52621,112000000.0
2006-12-14 05:27:00,1.52643,1.52662,1.52619,1.52647,189800000.0
2006-12-14 05:28:00,1.52647,1.52663,1.52628,1.52643,269900000.0
2006-12-14 05:29:00,1.52645,1.52655,1.52617,1.52627,247800000.0
2006-12-14 05:30:00,1.52633,1.52657,1.52619,1.52633,206300002.0
2006-12-14 05:31:00,1.52639,1.52671,1.52636,1.52636,68600000.0
2006-12-14 05:32:00,1.52643,1.52659,1.52625,1.52653,143000000.0
2006-12-14 05:33:00,1.52647,1.52647,1.52622,1.52627,186300000.0
2006-12-14 05:34:00,1.52634,1.52679,1.52625,1.52628,220700000.0
2006-12-14 05:35:00,1.52648,1.52655,1.52636,1.52636,64800000.0
2006-12-14 05:36:00,1.52617,1.52647,1.52617,1.52645,179500000.0
2006-12-14 05:37:00,1.52649,1.52653,1.52639,1.52647,178600000.0
2006-12-14 05:38:00,1.52654,1.52674,1.52652,1.52669,158200000.0
2006-12-14 05:39:00,1.52669,1.52679,1.52659,1.52669,148700000.0
2006-12-14 05:40:00,1.52652,1.52679,1.52644,1.52669,223900000.0
2006-12-14 05:41:00,1.52656,1.52678,1.52645,1.5266,116200000.0
2006-12-14 05:42:00,1.52682,1.52687,1.52667,1.52672,242900001.0
2006-12-14 05:43:00,1.52672,1.52674,1.52659,1.52659,92200000.0
2006-12-14 05:44:00,1.52661,1.52673,1.52645,1.52652,113900000.0
2006-12-14 05:45:00,1.52658,1.52678,1.52653,1.52658,140500000.0
2006-12-14 05:46:00,1.52666,1.52697,1.52666,1.52686,188000002.0
2006-12-14 05:47:00,1.52687,1.52692,1.52672,1.52689,205500000.0
2006-12-14 05:48:00,1.52678,1.52703,1.52673,1.52688,301400001.0
2006-12-14 05:49:00,1.52691,1.52695,1.52662,1.52665,185500000.0
2006-12-14 05:50:00,1.52666,1.52707,1.52665,1.52688,255900001.0
2006-12-14 05:51:00,1.527,1.527,1.52672,1.52676,191200000.0
2006-12-14 05:52:00,1.52675,1.52696,1.52674,1.5269,185200000.0
2006-12-14 05:53:00,1.52684,1.527,1.52667,1.52667,117900001.0
2006-12-14 05:54:00,1.52675,1.52692,1.52659,1.52677,206500001.0
2006-12-14 05:55:00,1.52668,1.52676,1.52644,1.52653,223200000.0
2006-12-14 05:56:00,1.52655,1.52681,1.52641,1.52643,107000000.0
2006-12-14 05:57:00,1.52642,1.5265,1.5264,1.52643,198500001.0
2006-12-14 05:58:00,1.52647,1.52649,1.52631,1.52631,144800000.0
2006-12-14 05:59:00,1.52649,1.52666,1.52644,1.52648,70600000.0
2006-12-14 06:00:00,1.52646,1.52646,1.52621,1.52621,235700001.0
2006-12-14 06:01:00,1.52628,1.5264,1.5262,1.52623,149800000.0
2006-12-14 06:02:00,1.5262,1.52632,1.52614,1.52618,261500000.0
2006-12-14 06:03:00,1.52629,1.52637,1.52621,1.52628,29000000.0
2006-12-14 06:04:00,1.52603,1.52617,1.526,1.52617,162500001.0
2006-12-14 06:05:00,1.52619,1.52639,1.52615,1.52621,411900000.0
2006-12-14 06:06:00,1.52627,1.52645,1.52627,1.52636,82500000.0
2006-12-14 06:07:00,1.52637,1.52639,1.52613,1.52631,291200001.0
2006-12-14 06:08:00,1.52613,1.52632,1.52606,1.52613,520900002.0
2006-12-14 06:09:00,1.52592,1.52634,1.52588,1.52615,386600000.0
2006-12-14 06:10:00,1.52627,1.52635,1.52615,1.52617,263900000.0
2006-12-14 06:11:00,1.5262,1.5263,1.52611,1.52621,424500000.0
2006-12-14 06:12:00,1.52625,1.52658,1.52618,1.52646,264400000.0
2006-12-14 06:13:00,1.52635,1.52641,1.52596,1.52596,353700001.0
2006-12-14 06:14:00,1.52615,1.52615,1.52579,1.5259,320900000.0
2006-12-14 06:15:00,1.52588,1.526,1.52583,1.52597,159400001.0
2006-12-14 06:16:00,1.52611,1.52632,1.52604,1.52628,188900000.0
2006-12-14 06:17:00,1.52614,1.5264,1.52614,1.52622,129600000.0
2006-12-14 06:18:00,1.52629,1.52651,1.52629,1.52635,238900000.0
2006-12-14 06:19:00,1.5262,1.52638,1.52619,1.52638,165400000.0
2006-12-14 06:20:00,1.52654,1.52661,1.52636,1.5265,324900002.0
2006-12-14 06:21:00,1.52638,1.52646,1.52619,1.52638,205400000.0
2006-12-14 06:22:00,1.52639,1.5265,1.52628,1.52632,246800001.0
2006-12-14 06:23:00,1.52621,1.5264,1.52617,1.52636,340900001.0
2006-12-14 06:24:00,1.52637,1.52659,1.52629,1.52648,300000000.0
2006-12-14 06:25:00,1.52647,1.5265,1.52639,1.52649,196100001.0
2006-12-14 06:26:00,1.52644,1.52653,1.52626,1.52653,333300003.0
2006-12-14 06:27:00,1.52651,1.52658,1.52643,1.52653,325500000.0
2006-12-14 06:28:00,1.52646,1.52659,1.52632,1.52636,363700000.0
2006-12-14 06:29:00,1.52629,1.52635,1.5261,1.52612,108600000.0
2006-12-14 06:30:00,1.52621,1.52643,1.52618,1.52634,261300000.0
2006-12-14 06:31:00,1.52643,1.52646,1.52627,1.52638,136000000.0
2006-12-14 06:32:00,1.52643,1.5265,1.52638,1.52638,170400000.0
2006-12-14 06:33:00,1.52637,1.52646,1.5263,1.5263,229500001.0
2006-12-14 06:34:00,1.52633,1.52649,1.52621,1.52644,274200002.0
2006-12-14 06:35:00,1.52633,1.52669,1.5263,1.5263,121500000.0
2006-12-14 06:36:00,1.52637,1.52655,1.52637,1.52642,91700001.0
2006-12-14 06:37:00,1.52633,1.52637,1.52625,1.52627,210300002.0
2006-12-14 06:38:00,1.5265,1.52684,1.5265,1.52661,109400000.0
2006-12-14 06:39:00,1.52669,1.52681,1.52667,1.52677,32200000.0
2006-12-14 06:40:00,1.52673,1.52678,1.52648,1.52666,174800001.0
2006-12-14 06:41:00,1.52668,1.52675,1.52659,1.52665,160800000.0
2006-12-14 06:42:00,1.52667,1.52676,1.52652,1.5266,248500000.0
2006-12-14 06:43:00,1.52662,1.52672,1.52654,1.52671,138400000.0
2006-12-14 06:44:00,1.52664,1.52677,1.52655,1.5267,270200000.0
2006-12-14 06:45:00,1.52665,1.52674,1.52657,1.52666,205300000.0
2006-12-14 06:46:00,1.5267,1.52673,1.52656,1.5266,227200000.0
2006-12-14 06:47:00,1.5267,1.52679,1.5266,1.52668,248600001.0
2006-12-14 06:48:00,1.52644,1.52672,1.52644,1.52668,36600000.0
2006-12-14 06:49:00,1.52671,1.52696,1.52663,1.52673,243500001.0
2006-12-14 06:50:00,1.52676,1.52676,1.52657,1.52663,39600000.0
2006-12-14 06:51:00,1.52684,1.52685,1.52657,1.52682,23200000.0
2006-12-14 06:52:00,1.52665,1.52681,1.52653,1.52664,213900000.0
2006-12-14 06:53:00,1.52666,1.52693,1.52666,1.52673,235800002.0
2006-12-14 06:54:00,1.52679,1.52702,1.5267,1.52677,438500001.0
2006-12-14 06:55:00,1.52683,1.52693,1.52673,1.52685,322500000.0
2006-12-14 06:56:00,1.52694,1.52694,1.52681,1.52685,42600000.0
2006-12-14 06:57:00,1.52687,1.52689,1.52669,1.52669,105100001.0
2006-12-14 06:58:00,1.52664,1.52671,1.52642,1.52657,250200000.0
2006-12-14 06:59:00,1.5265,1.52676,1.52647,1.52661,373600003.0
2006-12-14 07:00:00,1.52671,1.52672,1.52654,1.52657,136300000.0
2006-12-14 07:01:00,1.52653,1.52674,1.52652,1.52658,286000000.0
2006-12-14 07:02:00,1.5265,1.52665,1.5264,1.5265,382400002.0
2006-12-14 07:03:00,1.52647,1.52658,1.52636,1.52642,170500001.0
2006-12-14 07:04:00,1.52653,1.5266,1.52642,1.52649,337700000.0
2006-12-14 07:05:00,1.52658,1.52666,1.52641,1.52663,100200000.0
2006-12-14 07:06:00,1.52668,1.52681,1.52656,1.52671,184500000.0
2006-12-14 07:07:00,1.5268,1.5268,1.52658,1.52669,180200000.0
2006-12-14 07:08:00,1.52682,1.52699,1.52666,1.52669,274900001.0
2006-12-14 07:09:00,1.52663,1.5267,1.52648,1.52649,188100000.0
2006-12-14 07:10:00,1.52665,1.52676,1.52654,1.52658,413500000.0
2006-12-14 07:11:00,1.52665,1.52677,1.52653,1.52677,410800003.0
2006-12-14 07:12:00,1.52664,1.52687,1.52659,1.52687,311400001.0
2006-12-14 07:13:00,1.52685,1.52685,1.5266,1.52667,245700001.0
2006-12-14 07:14:00,1.52664,1.52672,1.52647,1.52659,547000005.0
2006-12-14 07:15:00,1.52677,1.52691,1.52644,1.52691,272500000.0
2006-12-14 07:16:00,1.52675,1.52691,1.52672,1.52691,198200000.0
2006-12-14 07:17:00,1.52682,1.52695,1.52667,1.52667,241100001.0
2006-12-14 07:18:00,1.52668,1.52702,1.52658,1.52687,454600003.0
2006-12-14 07:19:00,1.52689,1.52709,1.52669,1.52695,336500001.0
2006-12-14 07:20:00,1.52702,1.52712,1.52681,1.52698,460200000.0
2006-12-14 07:21:00,1.52697,1.52711,1.52683,1.52684,240500000.0
2006-12-14 07:22:00,1.52705,1.52721,1.52696,1.5271,340900000.0
2006-12-14 07:23:00,1.5271,1.52725,1.52692,1.52709,371900000.0
2006-12-14 07:24:00,1.52695,1.52703,1.52681,1.52689,281400000.0
2006-12-14 07:25:00,1.52696,1.52716,1.52689,1.52702,375000002.0
2006-12-14 07:26:00,1.52691,1.52714,1.52685,1.52701,271600000.0
2006-12-14 07:27:00,1.52689,1.52708,1.52684,1.52697,171400002.0
2006-12-14 07:28:00,1.52694,1.52694,1.52677,1.52686,245400002.0
2006-12-14 07:29:00,1.52685,1.52689,1.52662,1.52666,250700001.0
2006-12-14 07:30:00,1.52662,1.52684,1.52661,1.52683,510100000.0
2006-12-14 07:31:00,1.52678,1.52695,1.52673,1.52694,267100001.0
2006-12-14 07:32:00,1.52694,1.52699,1.52668,1.52688,391700001.0
2006-12-14 07:33:00,1.52689,1.52703,1.52678,1.52685,392800001.0
2006-12-14 07:34:00,1.52689,1.52689,1.52668,1.52671,265900000.0
2006-12-14 07:35:00,1.52677,1.52698,1.52677,1.52686,272300000.0
2006-12-14 07:36:00,1.52689,1.52702,1.52679,1.52696,376200001.0
2006-12-14 07:37:00,1.52694,1.52701,1.52672,1.52683,237600000.0
2006-12-14 07:38:00,1.52673,1.52692,1.52673,1.52691,40600000.0
2006-12-14 07:39:00,1.52684,1.52693,1.52673,1.52685,406900001.0
2006-12-14 07:40:00,1.52677,1.5269,1.52663,1.52667,336700002.0
2006-12-14 07:41:00,1.52663,1.52687,1.52655,1.52677,558400001.0
2006-12-14 07:42:00,1.52683,1.52703,1.52678,1.52694,313600000.0
2006-12-14 07:43:00,1.52692,1.527,1.52662,1.52684,208800000.0
2006-12-14 07:44:00,1.52679,1.52696,1.52674,1.52675,342000000.0
2006-12-14 07:45:00,1.52686,1.5269,1.52669,1.52679,384700000.0
2006-12-14 07:46:00,1.52679,1.52702,1.5267,1.52679,436400000.0
2006-12-14 07:47:00,1.52689,1.52717,1.52676,1.52681,684000001.0
2006-12-14 07:48:00,1.52681,1.52714,1.52677,1.52691,677500001.0
2006-12-14 07:49:00,1.52688,1.52703,1.52668,1.52703,628500000.0
2006-12-14 07:50:00,1.52702,1.52736,1.52692,1.52692,624000001.0
2006-12-14 07:51:00,1.52707,1.52707,1.52662,1.52698,617300003.0
2006-12-14 07:52:00,1.52701,1.52711,1.52689,1.52702,419000001.0
2006-12-14 07:53:00,1.52701,1.52723,1.52687,1.52709,589200001.0
2006-12-14 07:54:00,1.52702,1.52717,1.52687,1.52691,361200001.0
2006-12-14 07:55:00,1.52703,1.52714,1.52691,1.52696,347800000.0
2006-12-14 07:56:00,1.52696,1.52716,1.52686,1.52703,703500002.0
2006-12-14 07:57:00,1.52701,1.5272,1.52689,1.52699,552000002.0
2006-12-14 07:58:00,1.52686,1.52708,1.52681,1.52684,656800001.0
2006-12-14 07:59:00,1.52686,1.52693,1.52668,1.52681,495600000.0
2006-12-14 08:00:00,1.52693,1.52729,1.52693,1.52715,377500000.0
2006-12-14 08:01:00,1.52714,1.52748,1.52703,1.52724,467900000.0
2006-12-14 08:02:00,1.52721,1.52728,1.52689,1.52707,271100000.0
2006-12-14 08:03:00,1.52713,1.52713,1.5268,1.52688,504200004.0
2006-12-14 08:04:00,1.52696,1.52736,1.52693,1.52736,451100000.0
2006-12-14 08:05:00,1.52752,1.52752,1.52716,1.52737,307900000.0
2006-12-14 08:06:00,1.52758,1.52758,1.52712,1.52737,630700000.0
2006-12-14 08:07:00,1.52724,1.52737,1.52715,1.52734,445500000.0
2006-12-14 08:08:00,1.52727,1.5274,1.52721,1.52728,441400001.0
2006-12-14 08:09:00,1.52732,1.52747,1.52717,1.52729,521500001.0
2006-12-14 08:10:00,1.52732,1.52751,1.52714,1.52736,591400001.0
2006-12-14 08:11:00,1.5272,1.52737,1.527,1.52714,255400000.0
2006-12-14 08:12:00,1.52708,1.52727,1.527,1.52711,370200000.0
2006-12-14 08:13:00,1.52707,1.52729,1.52703,1.52729,254500002.0
2006-12-14 08:14:00,1.52723,1.52734,1.5272,1.5272,113000001.0
2006-12-14 08:15:00,1.52715,1.52735,1.52711,1.52717,271900000.0
2006-12-14 08:16:00,1.52714,1.52726,1.52709,1.52713,300200001.0
2006-12-14 08:17:00,1.5272,1.52724,1.52693,1.52697,232700000.0
2006-12-14 08:18:00,1.52685,1.52705,1.52681,1.52703,175300000.0
2006-12-14 08:19:00,1.52714,1.52728,1.5271,1.5272,342200000.0
2006-12-14 08:20:00,1.52714,1.5273,1.527,1.52712,279600000.0
2006-12-14 08:21:00,1.52712,1.52734,1.52701,1.52718,482500002.0
2006-12-14 08:22:00,1.52717,1.52731,1.52711,1.52724,393900001.0
2006-12-14 08:23:00,1.52721,1.52734,1.52711,1.52713,288900001.0
2006-12-14 08:24:00,1.52716,1.52741,1.52706,1.52711,450100000.0
2006-12-14 08:25:00,1.52719,1.52732,1.52707,1.52707,580700001.0
2006-12-14 08:26:00,1.52705,1.52728,1.52705,1.52728,347900001.0
2006-12-14 08:27:00,1.52743,1.52771,1.52736,1.52754,340100000.0
2006-12-14 08:28:00,1.52781,1.52786,1.52754,1.52781,566200002.0
2006-12-14 08:29:00,1.52778,1.52805,1.52776,1.52787,479000001.0
2006-12-14 08:30:00,1.52789,1.52809,1.52781,1.52792,434600001.0
2006-12-14 08:31:00,1.528,1.52831,1.52799,1.52817,281200000.0
2006-12-14 08:32:00,1.528,1.5281,1.52787,1.52796,286000002.0
2006-12-14 08:33:00,1.52795,1.52795,1.52771,1.5278,193400000.0
2006-12-14 08:34:00,1.52777,1.52779,1.52754,1.5276,690900001.0
2006-12-14 08:35:00,1.52765,1.52786,1.52762,1.52774,507500000.0
2006-12-14 08:36:00,1.5278,1.52818,1.52775,1.52798,366500000.0
2006-12-14 08:37:00,1.52793,1.52815,1.52787,1.52815,310500001.0
2006-12-14 08:38:00,1.52824,1.52824,1.52787,1.52789,351800001.0
2006-12-14 08:39:00,1.52785,1.52812,1.5278,1.52801,526400001.0
2006-12-14 08:40:00,1.52804,1.52837,1.52803,1.52808,282500000.0
2006-12-14 08:41:00,1.52833,1.52865,1.52826,1.52845,481300002.0
2006-12-14 08:42:00,1.52838,1.52846,1.52817,1.52824,448300001.0
2006-12-14 08:43:00,1.52842,1.52873,1.52839,1.52845,262300000.0
2006-12-14 08:44:00,1.52855,1.52873,1.52842,1.52861,441200001.0
2006-12-14 08:45:00,1.52863,1.52868,1.52837,1.52844,625000001.0
2006-12-14 08:46:00,1.52861,1.52873,1.52838,1.52843,739900000.0
2006-12-14 08:47:00,1.5285,1.5288,1.52839,1.5288,607900001.0
2006-12-14 08:48:00,1.52873,1.52908,1.52871,1.52883,395700002.0
2006-12-14 08:49:00,1.52867,1.52905,1.52867,1.52883,480500001.0
2006-12-14 08:50:00,1.52901,1.52915,1.52884,1.52903,521600000.0
2006-12-14 08:51:00,1.529,1.52915,1.52873,1.52886,585900002.0
2006-12-14 08:52:00,1.529,1.52922,1.52884,1.52899,558800001.0
2006-12-14 08:53:00,1.52907,1.5293,1.52884,1.52892,486700002.0
2006-12-14 08:54:00,1.52894,1.52909,1.52882,1.52887,684200002.0
2006-12-14 08:55:00,1.52902,1.52929,1.52892,1.52906,650100001.0
2006-12-14 08:56:00,1.529,1.52925,1.52887,1.52894,534500001.0
2006-12-14 08:57:00,1.52885,1.52908,1.52869,1.52891,529900002.0
2006-12-14 08:58:00,1.52888,1.52913,1.52875,1.52891,468600001.0
2006-12-14 08:59:00,1.52888,1.52908,1.52879,1.52883,263200001.0
2006-12-14 09:00:00,1.52896,1.52907,1.52881,1.52903,468200002.0
2006-12-14 09:01:00,1.5291,1.52931,1.52909,1.52928,365200001.0
2006-12-14 09:02:00,1.52919,1.52935,1.52898,1.52907,638300000.0
2006-12-14 09:03:00,1.52921,1.52921,1.52898,1.52904,582000000.0
2006-12-14 09:04:00,1.52915,1.5294,1.52888,1.52926,615100001.0
2006-12-14 09:05:00,1.52911,1.52931,1.52897,1.52903,540700000.0
2006-12-14 09:06:00,1.52892,1.52922,1.52877,1.52919,635100003.0
2006-12-14 09:07:00,1.52903,1.52918,1.52898,1.52915,353600000.0
2006-12-14 09:08:00,1.52916,1.52925,1.52905,1.52918,224900000.0
2006-12-14 09:09:00,1.5293,1.52962,1.5293,1.52962,275400001.0
2006-12-14 09:10:00,1.5296,1.52978,1.52947,1.52957,323000000.0
2006-12-14 09:11:00,1.52954,1.52991,1.52947,1.52959,584900003.0
2006-12-14 09:12:00,1.52967,1.52989,1.52948,1.52949,570700001.0
2006-12-14 09:13:00,1.52947,1.52959,1.5293,1.5293,520100000.0
2006-12-14 09:14:00,1.52918,1.5293,1.52903,1.52904,301900001.0
2006-12-14 09:15:00,1.52895,1.52898,1.52854,1.52898,517700003.0
2006-12-14 09:16:00,1.52901,1.52915,1.52886,1.52913,484700000.0
2006-12-14 09:17:00,1.52915,1.5295,1.52915,1.5295,517600000.0
2006-12-14 09:18:00,1.52949,1.52965,1.52944,1.52952,214800000.0
2006-12-14 09:19:00,1.52954,1.52963,1.52932,1.52938,500300001.0
2006-12-14 09:20:00,1.52916,1.52936,1.52914,1.52922,245300001.0
2006-12-14 09:21:00,1.52931,1.52941,1.52918,1.52926,352900001.0
2006-12-14 09:22:00,1.52924,1.52946,1.52919,1.52932,326300000.0
2006-12-14 09:23:00,1.52945,1.52947,1.52932,1.52941,410500004.0
2006-12-14 09:24:00,1.52939,1.52967,1.52918,1.52931,363300001.0
2006-12-14 09:25:00,1.52938,1.52957,1.52936,1.52953,384500000.0
2006-12-14 09:26:00,1.52943,1.52961,1.52936,1.52942,591800005.0
2006-12-14 09:27:00,1.52966,1.53,1.52966,1.52993,357800000.0
2006-12-14 09:28:00,1.52997,1.53012,1.52981,1.53004,499900001.0
2006-12-14 09:29:00,1.53004,1.53004,1.52965,1.52968,488700001.0
2006-12-14 09:30:00,1.52935,1.52935,1.52878,1.52891,749500004.0
2006-12-14 09:31:00,1.52898,1.52958,1.52895,1.52955,368000000.0
2006-12-14 09:32:00,1.52952,1.52962,1.52927,1.52947,456300001.0
2006-12-14 09:33:00,1.52943,1.52966,1.52937,1.52938,286400000.0
2006-12-14 09:34:00,1.52948,1.52961,1.52924,1.52935,412100000.0
2006-12-14 09:35:00,1.52932,1.52966,1.52932,1.5296,285000001.0
2006-12-14 09:36:00,1.52969,1.52975,1.52949,1.52967,419700002.0
2006-12-14 09:37:00,1.5295,1.52959,1.52933,1.52954,450000000.0
2006-12-14 09:38:00,1.52932,1.52956,1.52932,1.52939,417700000.0
2006-12-14 09:39:00,1.52934,1.52949,1.52909,1.52937,410400001.0
2006-12-14 09:40:00,1.52925,1.52943,1.52918,1.52925,480300003.0
2006-12-14 09:41:00,1.52935,1.52944,1.52928,1.52941,452800000.0
2006-12-14 09:42:00,1.52968,1.53006,1.52947,1.52986,541100001.0
2006-12-14 09:43:00,1.53005,1.53033,1.53001,1.53033,351600001.0
2006-12-14 09:44:00,1.53016,1.53062,1.53016,1.53025,457200003.0
2006-12-14 09:45:00,1.53032,1.53052,1.53009,1.5303,512000000.0
2006-12-14 09:46:00,1.53018,1.53018,1.52991,1.52993,315300000.0
2006-12-14 09:47:00,1.5298,1.52989,1.52947,1.52955,398700000.0
2006-12-14 09:48:00,1.52972,1.52996,1.52953,1.5296,334100000.0
2006-12-14 09:49:00,1.5297,1.52979,1.52939,1.52977,583800001.0
2006-12-14 09:50:00,1.52948,1.52961,1.52929,1.52936,458000001.0
2006-12-14 09:51:00,1.52937,1.52946,1.52894,1.52911,464200000.0
2006-12-14 09:52:00,1.52902,1.52923,1.52891,1.52902,403700000.0
2006-12-14 09:53:00,1.52914,1.52969,1.52914,1.52944,351400001.0
2006-12-14 09:54:00,1.52931,1.52957,1.52912,1.52921,635600000.0
2006-12-14 09:55:00,1.52919,1.52965,1.52919,1.52944,585900002.0
2006-12-14 09:56:00,1.52946,1.52958,1.52934,1.52939,361100000.0
2006-12-14 09:57:00,1.52948,1.52962,1.52935,1.5294,614900002.0
2006-12-14 09:58:00,1.52941,1.52941,1.52905,1.52918,845800003.0
2006-12-14 09:59:00,1.52938,1.52963,1.52929,1.52956,716400001.0
2006-12-14 10:00:00,1.52951,1.52973,1.52945,1.52945,270500001.0
2006-12-14 10:01:00,1.52959,1.52986,1.52946,1.52975,675000002.0
2006-12-14 10:02:00,1.52987,1.53028,1.52963,1.53004,678100003.0
2006-12-14 10:03:00,1.53013,1.53051,1.53003,1.53051,363000001.0
2006-12-14 10:04:00,1.53053,1.53053,1.53011,1.53027,356000001.0
2006-12-14 10:05:00,1.52998,1.5303,1.52998,1.53008,467200002.0
2006-12-14 10:06:00,1.53033,1.53086,1.53026,1.53086,526300001.0
2006-12-14 10:07:00,1.53037,1.53059,1.53,1.53004,536900001.0
2006-12-14 10:08:00,1.52988,1.53026,1.52983,1.52996,452800000.0
2006-12-14 10:09:00,1.52967,1.52969,1.52909,1.5294,475500001.0
2006-12-14 10:10:00,1.52932,1.52945,1.52923,1.52932,327900000.0
2006-12-14 10:11:00,1.52935,1.5295,1.52922,1.52922,412800001.0
2006-12-14 10:12:00,1.52927,1.52961,1.52927,1.52943,466700001.0
2006-12-14 10:13:00,1.52949,1.52956,1.52931,1.52945,520600002.0
2006-12-14 10:14:00,1.52945,1.52958,1.5293,1.52941,535800002.0
2006-12-14 10:15:00,1.5295,1.52952,1.52934,1.52943,409100002.0
2006-12-14 10:16:00,1.52933,1.52943,1.52897,1.52921,379700002.0
2006-12-14 10:17:00,1.52928,1.52938,1.52877,1.52888,357600001.0
2006-12-14 10:18:00,1.52888,1.52935,1.52885,1.52915,360700002.0
2006-12-14 10:19:00,1.52931,1.52952,1.5292,1.52924,352100001.0
2006-12-14 10:20:00,1.5291,1.52931,1.52881,1.52881,526500000.0
2006-12-14 10:21:00,1.52889,1.52902,1.52858,1.52886,399300001.0
2006-12-14 10:22:00,1.52881,1.52905,1.5286,1.52885,378800001.0
2006-12-14 10:23:00,1.52882,1.52908,1.5288,1.52892,436500000.0
2006-12-14 10:24:00,1.52895,1.52895,1.52857,1.5287,448000003.0
2006-12-14 10:25:00,1.52867,1.52877,1.52845,1.52857,363100001.0
2006-12-14 10:26:00,1.52846,1.52854,1.52811,1.52838,514300000.0
2006-12-14 10:27:00,1.52856,1.52875,1.52836,1.52875,502600001.0
2006-12-14 10:28:00,1.52872,1.52887,1.52862,1.52887,625700001.0
2006-12-14 10:29:00,1.52893,1.52903,1.52883,1.52893,491500000.0
2006-12-14 10:30:00,1.52912,1.52952,1.52908,1.52941,713800001.0
2006-12-14 10:31:00,1.52931,1.52969,1.52929,1.52941,533400000.0
2006-12-14 10:32:00,1.52929,1.52955,1.52911,1.52925,539400000.0
2006-12-14 10:33:00,1.52934,1.52956,1.52906,1.52914,539100001.0
2006-12-14 10:34:00,1.52886,1.52929,1.52886,1.52929,334200000.0
2006-12-14 10:35:00,1.52918,1.52927,1.52888,1.52898,474100002.0
2006-12-14 10:36:00,1.5289,1.52902,1.52843,1.52873,511900001.0
2006-12-14 10:37:00,1.52879,1.52904,1.52852,1.52904,489200001.0
2006-12-14 10:38:00,1.52913,1.52935,1.52893,1.52925,460700000.0
2006-12-14 10:39:00,1.52936,1.52981,1.52931,1.52978,402100001.0
2006-12-14 10:40:00,1.5298,1.53014,1.52969,1.53001,328200001.0
2006-12-14 10:41:00,1.53011,1.53035,1.53004,1.5301,659800002.0
2006-12-14 10:42:00,1.53003,1.53014,1.52991,1.53007,379500000.0
2006-12-14 10:43:00,1.53008,1.53013,1.52973,1.52973,448600000.0
2006-12-14 10:44:00,1.52988,1.53022,1.52981,1.53002,618400003.0
2006-12-14 10:45:00,1.52988,1.52989,1.5296,1.52976,557300000.0
2006-12-14 10:46:00,1.52968,1.52986,1.5295,1.52974,326600000.0
2006-12-14 10:47:00,1.52981,1.52981,1.52898,1.52901,388900001.0
2006-12-14 10:48:00,1.52905,1.52942,1.52905,1.52914,505200000.0
2006-12-14 10:49:00,1.52916,1.52959,1.52916,1.52934,409700002.0
2006-12-14 10:50:00,1.52938,1.52983,1.52929,1.52973,525100000.0
2006-12-14 10:51:00,1.5296,1.52989,1.52954,1.52976,471900003.0
2006-12-14 10:52:00,1.52978,1.53004,1.52974,1.52981,339400002.0
2006-12-14 10:53:00,1.52973,1.52992,1.52958,1.52958,376300000.0
2006-12-14 10:54:00,1.52968,1.52986,1.52939,1.52983,457000004.0
2006-12-14 10:55:00,1.52998,1.53041,1.52991,1.53038,477600000.0
2006-12-14 10:56:00,1.53051,1.53094,1.53048,1.53094,429100001.0
2006-12-14 10:57:00,1.53101,1.53103,1.53057,1.53084,309800000.0
2006-12-14 10:58:00,1.53079,1.53079,1.5302,1.5305,474900000.0
2006-12-14 10:59:00,1.53044,1.53076,1.53018,1.53048,785900001.0
2006-12-14 11:00:00,1.53032,1.53038,1.52987,1.53004,487600000.0
2006-12-14 11:01:00,1.52997,1.53035,1.52988,1.52988,560900000.0
2006-12-14 11:02:00,1.53007,1.53024,1.52986,1.52996,492700000.0
2006-12-14 11:03:00,1.52998,1.53014,1.5299,1.53008,299500004.0
2006-12-14 11:04:00,1.53018,1.53032,1.52994,1.5301,559000000.0
2006-12-14 11:05:00,1.52998,1.52998,1.52959,1.52974,458100000.0
2006-12-14 11:06:00,1.52991,1.53001,1.52975,1.52991,637900001.0
2006-12-14 11:07:00,1.52988,1.53004,1.52985,1.52993,284800000.0
2006-12-14 11:08:00,1.53003,1.53016,1.52986,1.52993,377300001.0
2006-12-14 11:09:00,1.5297,1.52992,1.52963,1.52963,393900001.0
2006-12-14 11:10:00,1.52949,1.52954,1.52921,1.52941,487300001.0
2006-12-14 11:11:00,1.52933,1.53009,1.52933,1.53001,607000002.0
2006-12-14 11:12:00,1.52999,1.53024,1.52996,1.53006,515400000.0
2006-12-14 11:13:00,1.53011,1.53033,1.52996,1.52996,393200001.0
2006-12-14 11:14:00,1.52985,1.53001,1.52977,1.52991,544500002.0
2006-12-14 11:15:00,1.53003,1.53013,1.52988,1.52993,556300006.0
2006-12-14 11:16:00,1.52999,1.5302,1.5299,1.53013,524500001.0
2006-12-14 11:17:00,1.53009,1.53025,1.52991,1.52994,461500000.0
2006-12-14 11:18:00,1.53004,1.53052,1.53004,1.53031,405700000.0
2006-12-14 11:19:00,1.53028,1.53046,1.53019,1.53026,423400001.0
2006-12-14 11:20:00,1.53022,1.53059,1.5302,1.5302,550100001.0
2006-12-14 11:21:00,1.53047,1.5305,1.5301,1.5303,617100002.0
2006-12-14 11:22:00,1.52993,1.53024,1.5296,1.52998,657600002.0
2006-12-14 11:23:00,1.52987,1.53005,1.52973,1.52993,508800000.0
2006-12-14 11:24:00,1.53002,1.53009,1.52986,1.52986,411200001.0
2006-12-14 11:25:00,1.52991,1.53013,1.52989,1.53013,407100000.0
2006-12-14 11:26:00,1.52999,1.53018,1.52982,1.52993,490800000.0
2006-12-14 11:27:00,1.5299,1.53018,1.52975,1.52997,608200001.0
2006-12-14 11:28:00,1.53024,1.53032,1.52995,1.53018,422200003.0
2006-12-14 11:29:00,1.52997,1.53026,1.52986,1.5301,487400000.0
2006-12-14 11:30:00,1.52985,1.53025,1.52982,1.52992,445000000.0
2006-12-14 11:31:00,1.52983,1.53015,1.52967,1.52975,639300002.0
2006-12-14 11:32:00,1.52976,1.52998,1.52962,1.52978,454300001.0
2006-12-14 11:33:00,1.5299,1.52998,1.52976,1.52989,496900000.0
2006-12-14 11:34:00,1.53,1.53018,1.52986,1.5299,651100001.0
2006-12-14 11:35:00,1.53003,1.53037,1.52995,1.53017,542500001.0
2006-12-14 11:36:00,1.53004,1.53025,1.52975,1.53013,473800000.0
2006-12-14 11:37:00,1.53024,1.53056,1.53008,1.53009,447000000.0
2006-12-14 11:38:00,1.52999,1.5301,1.52989,1.52989,483600000.0
2006-12-14 11:39:00,1.53012,1.53023,1.52983,1.52987,670500000.0
2006-12-14 11:40:00,1.52977,1.52995,1.52966,1.52991,685700003.0
2006-12-14 11:41:00,1.52987,1.5301,1.5297,1.52988,727300001.0
2006-12-14 11:42:00,1.52998,1.53026,1.52986,1.53009,571000002.0
2006-12-14 11:43:00,1.53024,1.53066,1.53015,1.53048,531700001.0
2006-12-14 11:44:00,1.5307,1.53103,1.5304,1.53098,629600000.0
2006-12-14 11:45:00,1.53096,1.53098,1.53051,1.53086,568300001.0
2006-12-14 11:46:00,1.53096,1.53103,1.53075,1.5309,500000001.0
2006-12-14 11:47:00,1.53076,1.53109,1.53065,1.53086,456100000.0
2006-12-14 11:48:00,1.53063,1.53072,1.53037,1.53037,646200002.0
2006-12-14 11:49:00,1.53055,1.53065,1.53034,1.53053,456200001.0
2006-12-14 11:50:00,1.53034,1.5304,1.53006,1.5303,387100001.0
2006-12-14 11:51:00,1.53025,1.53098,1.53015,1.53097,164700000.0
2006-12-14 11:52:00,1.53071,1.53086,1.53051,1.53051,211300000.0
2006-12-14 11:53:00,1.53046,1.53057,1.53031,1.5304,218400000.0
2006-12-14 11:54:00,1.53023,1.53037,1.53002,1.53002,373800000.0
2006-12-14 11:55:00,1.53003,1.53003,1.5294,1.52952,458400001.0
2006-12-14 11:56:00,1.52954,1.52971,1.52896,1.52935,446000001.0
2006-12-14 11:57:00,1.52928,1.52932,1.52891,1.52909,537500000.0
2006-12-14 11:58:00,1.52918,1.52934,1.52898,1.52898,415000000.0
2006-12-14 11:59:00,1.52908,1.52954,1.52902,1.52922,440700000.0
2006-12-14 12:00:00,1.5293,1.5293,1.5289,1.52916,552400002.0
2006-12-14 12:01:00,1.52912,1.52921,1.52894,1.52914,418900001.0
2006-12-14 12:02:00,1.5291,1.5291,1.52877,1.52906,348900000.0
2006-12-14 12:03:00,1.52896,1.52934,1.52891,1.52918,364300002.0
2006-12-14 12:04:00,1.52915,1.52925,1.52896,1.52902,458500002.0
2006-12-14 12:05:00,1.52924,1.52924,1.52885,1.52896,345100000.0
2006-12-14 12:06:00,1.52901,1.52912,1.5287,1.52875,422700002.0
2006-12-14 12:07:00,1.52875,1.52883,1.52847,1.52869,332300000.0
2006-12-14 12:08:00,1.52857,1.52885,1.52835,1.52885,467600000.0
2006-12-14 12:09:00,1.52894,1.52894,1.52865,1.5288,445700001.0
2006-12-14 12:10:00,1.52876,1.52893,1.52855,1.52881,309500000.0
2006-12-14 12:11:00,1.52884,1.52911,1.52882,1.52891,232900000.0
2006-12-14 12:12:00,1.52862,1.52866,1.52838,1.52842,226500000.0
2006-12-14 12:13:00,1.52822,1.5284,1.52797,1.5284,544000002.0
2006-12-14 12:14:00,1.52848,1.52864,1.52826,1.5286,619400000.0
2006-12-14 12:15:00,1.52854,1.5287,1.52847,1.52866,319000001.0
2006-12-14 12:16:00,1.52867,1.52867,1.5283,1.52864,381100000.0
2006-12-14 12:17:00,1.52867,1.52867,1.52854,1.52866,212600002.0
2006-12-14 12:18:00,1.52878,1.52881,1.5284,1.52881,281900000.0
2006-12-14 12:19:00,1.52882,1.52882,1.52847,1.52856,478500002.0
2006-12-14 12:20:00,1.52865,1.52893,1.52862,1.5287,406200000.0
2006-12-14 12:21:00,1.52866,1.5287,1.5284,1.52842,373900000.0
2006-12-14 12:22:00,1.5283,1.52856,1.52828,1.52829,289100000.0
2006-12-14 12:23:00,1.52815,1.52828,1.52783,1.5279,381400000.0
2006-12-14 12:24:00,1.52773,1.52822,1.52773,1.5278,601400000.0
2006-12-14 12:25:00,1.52805,1.5283,1.52795,1.52809,407600000.0
2006-12-14 12:26:00,1.52804,1.52824,1.52795,1.52808,487700000.0
2006-12-14 12:27:00,1.52809,1.52826,1.52799,1.52799,482500000.0
2006-12-14 12:28:00,1.52788,1.52809,1.52777,1.52799,554900000.0
2006-12-14 12:29:00,1.52785,1.52812,1.5278,1.52792,655600001.0
2006-12-14 12:30:00,1.52789,1.52822,1.52773,1.52811,579900000.0
2006-12-14 12:31:00,1.52803,1.52822,1.52789,1.52791,699400003.0
2006-12-14 12:32:00,1.52772,1.52808,1.52772,1.52796,640700000.0
2006-12-14 12:33:00,1.52801,1.52805,1.52775,1.52805,44800000.0
2006-12-14 12:34:00,1.52806,1.52833,1.5279,1.52801,599400000.0
2006-12-14 12:35:00,1.52819,1.52819,1.5279,1.52812,679500002.0
2006-12-14 12:36:00,1.52814,1.52825,1.52805,1.52819,453200000.0
2006-12-14 12:37:00,1.52815,1.52823,1.52795,1.52799,576900004.0
2006-12-14 12:38:00,1.52798,1.5283,1.52797,1.52817,608300001.0
2006-12-14 12:39:00,1.52819,1.52835,1.52804,1.52818,413400000.0
2006-12-14 12:40:00,1.52824,1.52859,1.52824,1.52845,588900003.0
2006-12-14 12:41:00,1.52842,1.52853,1.52833,1.52835,283900001.0
2006-12-14 12:42:00,1.52811,1.52832,1.52802,1.52819,354100001.0
2006-12-14 12:43:00,1.5282,1.52822,1.52789,1.52795,442400000.0
2006-12-14 12:44:00,1.52795,1.52815,1.52782,1.52809,439800000.0
2006-12-14 12:45:00,1.52813,1.52813,1.52759,1.52795,448500001.0
2006-12-14 12:46:00,1.52792,1.52811,1.5278,1.52787,451700000.0
2006-12-14 12:47:00,1.52759,1.52784,1.52742,1.52775,384500001.0
2006-12-14 12:48:00,1.52779,1.52801,1.52769,1.52779,506800003.0
2006-12-14 12:49:00,1.52777,1.52782,1.5275,1.5277,478400002.0
2006-12-14 12:50:00,1.52774,1.52777,1.52751,1.52758,540400001.0
2006-12-14 12:51:00,1.52761,1.52811,1.52761,1.52784,402100001.0
2006-12-14 12:52:00,1.52792,1.52814,1.52781,1.52804,336400000.0
2006-12-14 12:53:00,1.52812,1.52827,1.52803,1.52811,320100000.0
2006-12-14 12:54:00,1.52808,1.52822,1.52801,1.52809,353700000.0
2006-12-14 12:55:00,1.5282,1.5282,1.52792,1.52797,412800000.0
2006-12-14 12:56:00,1.52811,1.52811,1.52781,1.52791,455300000.0
2006-12-14 12:57:00,1.52807,1.52819,1.52773,1.52802,553100001.0
2006-12-14 12:58:00,1.52813,1.52813,1.52794,1.52805,309800000.0
2006-12-14 12:59:00,1.528,1.52813,1.5278,1.52788,611300000.0
2006-12-14 13:00:00,1.52792,1.52822,1.52777,1.52793,214200001.0
2006-12-14 13:01:00,1.52788,1.52806,1.52772,1.52795,284500000.0
2006-12-14 13:02:00,1.52799,1.52822,1.5279,1.52798,425800002.0
2006-12-14 13:03:00,1.52813,1.52869,1.52796,1.52865,427100000.0
2006-12-14 13:04:00,1.52874,1.5288,1.52859,1.52859,231000000.0
2006-12-14 13:05:00,1.52858,1.52876,1.52851,1.52851,136000000.0
2006-12-14 13:06:00,1.5285,1.52862,1.5281,1.52827,395000001.0
2006-12-14 13:07:00,1.52812,1.52842,1.52812,1.52822,293300000.0
2006-12-14 13:08:00,1.52804,1.52819,1.52783,1.52819,176700000.0
2006-12-14 13:09:00,1.5282,1.5284,1.52795,1.52815,278900000.0
2006-12-14 13:10:00,1.52796,1.52796,1.52752,1.52757,168200001.0
2006-12-14 13:11:00,1.52745,1.5279,1.52745,1.52781,409200000.0
2006-12-14 13:12:00,1.52787,1.52787,1.52726,1.52726,281600000.0
2006-12-14 13:13:00,1.52708,1.52729,1.52708,1.52721,316000000.0
2006-12-14 13:14:00,1.52696,1.52702,1.52681,1.52681,359800001.0
2006-12-14 13:15:00,1.52679,1.5271,1.52672,1.52704,399100000.0
2006-12-14 13:16:00,1.527,1.52716,1.52678,1.52703,107400000.0
2006-12-14 13:17:00,1.52692,1.52702,1.52672,1.52689,106200000.0
2006-12-14 13:18:00,1.52685,1.52718,1.52678,1.52697,320500000.0
2006-12-14 13:19:00,1.52669,1.52705,1.52668,1.52678,267300000.0
2006-12-14 13:20:00,1.52677,1.52705,1.52662,1.52689,207800000.0
2006-12-14 13:21:00,1.52693,1.52693,1.52677,1.52679,131400000.0
2006-12-14 13:22:00,1.5268,1.52693,1.52671,1.52682,222100002.0
2006-12-14 13:23:00,1.52688,1.52705,1.52688,1.52705,258000000.0
2006-12-14 13:24:00,1.52708,1.52715,1.52697,1.52715,263400001.0
2006-12-14 13:25:00,1.52703,1.52704,1.52673,1.52682,142600000.0
2006-12-14 13:26:00,1.5268,1.52706,1.5268,1.52695,225500001.0
2006-12-14 13:27:00,1.5268,1.52685,1.52652,1.52678,301300000.0
2006-12-14 13:28:00,1.52681,1.52706,1.52658,1.52697,487600001.0
2006-12-14 13:29:00,1.52689,1.52703,1.5267,1.52686,581400000.0
2006-12-14 13:30:00,1.52686,1.52695,1.52652,1.52669,527900000.0
2006-12-14 13:31:00,1.52665,1.52686,1.52638,1.52661,564100003.0
2006-12-14 13:32:00,1.52645,1.52676,1.52641,1.52676,216100001.0
2006-12-14 13:33:00,1.52658,1.52658,1.52613,1.52644,439600001.0
2006-12-14 13:34:00,1.52652,1.52696,1.52647,1.52676,294800001.0
2006-12-14 13:35:00,1.52691,1.52691,1.52647,1.52675,321700001.0
2006-12-14 13:36:00,1.52663,1.52663,1.52625,1.52651,498600001.0
2006-12-14 13:37:00,1.52643,1.52662,1.52625,1.52645,516700002.0
2006-12-14 13:38:00,1.52659,1.52684,1.52635,1.52655,367300002.0
2006-12-14 13:39:00,1.52656,1.52706,1.52645,1.52688,297600001.0
2006-12-14 13:40:00,1.52686,1.52704,1.52658,1.52704,426500002.0
2006-12-14 13:41:00,1.52719,1.52719,1.5268,1.5268,260500001.0
2006-12-14 13:42:00,1.5268,1.5268,1.52638,1.52646,160400001.0
2006-12-14 13:43:00,1.52666,1.52713,1.52666,1.52708,137000000.0
2006-12-14 13:44:00,1.52693,1.52701,1.52669,1.52695,328100001.0
2006-12-14 13:45:00,1.52691,1.52691,1.52651,1.52654,459400001.0
2006-12-14 13:46:00,1.52654,1.52674,1.52603,1.52654,445000001.0
2006-12-14 13:47:00,1.52648,1.52648,1.52587,1.52611,539900005.0
2006-12-14 13:48:00,1.52607,1.52607,1.52533,1.52533,227100000.0
2006-12-14 13:49:00,1.52526,1.52526,1.52488,1.52502,235300001.0
2006-12-14 13:50:00,1.52504,1.52513,1.52489,1.52513,303400000.0
2006-12-14 13:51:00,1.5249,1.5249,1.5245,1.52468,290900000.0
2006-12-14 13:52:00,1.52476,1.52503,1.52468,1.52494,378500002.0
2006-12-14 13:53:00,1.52475,1.52521,1.52475,1.5251,490600001.0
2006-12-14 13:54:00,1.52508,1.52533,1.52495,1.52511,356300000.0
2006-12-14 13:55:00,1.52508,1.52535,1.52507,1.52521,373200001.0
2006-12-14 13:56:00,1.52507,1.52538,1.52467,1.52538,396000000.0
2006-12-14 13:57:00,1.52523,1.52545,1.52499,1.5253,379300004.0
2006-12-14 13:58:00,1.52522,1.52523,1.52493,1.52503,215200000.0
2006-12-14 13:59:00,1.52496,1.52594,1.52496,1.52582,376400000.0
2006-12-14 14:00:00,1.52573,1.52596,1.52548,1.52596,269100000.0
2006-12-14 14:01:00,1.52583,1.52584,1.52544,1.52562,375100001.0
2006-12-14 14:02:00,1.52573,1.52578,1.52547,1.52547,356800002.0
2006-12-14 14:03:00,1.52536,1.52551,1.52521,1.52523,439000000.0
2006-12-14 14:04:00,1.52509,1.52522,1.52489,1.52494,365800001.0
2006-12-14 14:05:00,1.52485,1.52501,1.52472,1.52491,350400002.0
2006-12-14 14:06:00,1.52507,1.52531,1.52486,1.52498,366900001.0
2006-12-14 14:07:00,1.5251,1.5251,1.52461,1.52461,338500000.0
2006-12-14 14:08:00,1.52472,1.52493,1.52452,1.52452,362400000.0
2006-12-14 14:09:00,1.52449,1.52477,1.52444,1.52453,137900000.0
2006-12-14 14:10:00,1.52463,1.5247,1.52445,1.5245,255900002.0
2006-12-14 14:11:00,1.52451,1.52482,1.52451,1.52465,107600000.0
2006-12-14 14:12:00,1.52448,1.5248,1.52423,1.52455,248000000.0
2006-12-14 14:13:00,1.52465,1.52528,1.52462,1.52528,162300000.0
2006-12-14 14:14:00,1.52522,1.52532,1.52504,1.52518,217300000.0
2006-12-14 14:15:00,1.52522,1.52561,1.52516,1.52542,412600000.0
2006-12-14 14:16:00,1.52554,1.52567,1.52531,1.52564,208000001.0
2006-12-14 14:17:00,1.52582,1.52598,1.52561,1.52571,626800000.0
2006-12-14 14:18:00,1.52579,1.52587,1.52549,1.52581,349600003.0
2006-12-14 14:19:00,1.52579,1.52592,1.5255,1.52573,406200001.0
2006-12-14 14:20:00,1.52583,1.52583,1.52535,1.52572,238700002.0
2006-12-14 14:21:00,1.52571,1.52596,1.52567,1.52569,378600000.0
2006-12-14 14:22:00,1.52588,1.52588,1.52543,1.52564,580800000.0
2006-12-14 14:23:00,1.52575,1.52575,1.52516,1.52538,183100001.0
2006-12-14 14:24:00,1.5252,1.52547,1.5251,1.52523,487700001.0
2006-12-14 14:25:00,1.52532,1.5255,1.52498,1.52534,521200001.0
2006-12-14 14:26:00,1.52546,1.52567,1.52544,1.52557,582500001.0
2006-12-14 14:27:00,1.52558,1.52581,1.52536,1.52542,406400000.0
2006-12-14 14:28:00,1.52531,1.52536,1.5248,1.5252,52500000.0
2006-12-14 14:29:00,1.52513,1.52514,1.52495,1.52512,56600000.0
2006-12-14 14:30:00,1.52527,1.52529,1.52435,1.52486,54300000.0
2006-12-14 14:31:00,1.52449,1.52466,1.52424,1.52424,30400000.0
2006-12-14 14:32:00,1.52432,1.52476,1.52432,1.52476,31800000.0
2006-12-14 14:33:00,1.52432,1.52458,1.52414,1.52437,26400000.0
2006-12-14 14:34:00,1.52432,1.52459,1.52419,1.52446,38900000.0
2006-12-14 14:35:00,1.52467,1.52467,1.52415,1.52415,35200000.0
2006-12-14 14:36:00,1.5243,1.5247,1.52421,1.52431,57700000.0
2006-12-14 14:37:00,1.52498,1.5254,1.52498,1.52527,50600001.0
2006-12-14 14:38:00,1.52531,1.5255,1.52496,1.5255,34600000.0
2006-12-14 14:39:00,1.52504,1.52531,1.52474,1.52528,27000000.0
2006-12-14 14:40:00,1.52533,1.52554,1.52533,1.52551,46400002.0
2006-12-14 14:41:00,1.52559,1.52563,1.52547,1.52553,40600000.0
2006-12-14 14:42:00,1.52546,1.52557,1.52492,1.52492,44700000.0
2006-12-14 14:43:00,1.52539,1.52556,1.52531,1.52535,57700000.0
2006-12-14 14:44:00,1.52506,1.52523,1.52498,1.52517,35000000.0
2006-12-14 14:45:00,1.52503,1.52511,1.52482,1.525,67400000.0
2006-12-14 14:46:00,1.52508,1.52524,1.5249,1.52514,32600000.0
2006-12-14 14:47:00,1.52524,1.52529,1.52509,1.52529,45700000.0
2006-12-14 14:48:00,1.52522,1.52522,1.52498,1.52518,39000000.0
2006-12-14 14:49:00,1.52508,1.52526,1.52501,1.52509,49400001.0
2006-12-14 14:50:00,1.52485,1.52513,1.52479,1.52513,40500000.0
2006-12-14 14:51:00,1.52509,1.52524,1.5249,1.52509,34900000.0
2006-12-14 14:52:00,1.52511,1.52531,1.52493,1.52517,40200000.0
2006-12-14 14:53:00,1.52494,1.52504,1.52445,1.52476,30400000.0
2006-12-14 14:54:00,1.52502,1.52517,1.52468,1.52468,35000000.0
2006-12-14 14:55:00,1.52507,1.52517,1.52455,1.52455,31400000.0
2006-12-14 14:56:00,1.52449,1.52449,1.52425,1.52448,52100000.0
2006-12-14 14:57:00,1.52473,1.52473,1.52436,1.52446,35200000.0
2006-12-14 14:58:00,1.52445,1.52494,1.52445,1.52463,43000000.0
2006-12-14 14:59:00,1.52478,1.52478,1.52449,1.52454,43000000.0
2006-12-14 15:00:00,1.52461,1.52481,1.5243,1.5243,45300000.0
2006-12-14 15:01:00,1.52464,1.52469,1.52443,1.5245,63600002.0
2006-12-14 15:02:00,1.52463,1.52493,1.52449,1.52493,33000000.0
2006-12-14 15:03:00,1.525,1.52513,1.52445,1.52479,45000000.0
2006-12-14 15:04:00,1.52489,1.52516,1.52485,1.52503,34700000.0
2006-12-14 15:05:00,1.52482,1.5249,1.52469,1.52475,37600000.0
2006-12-14 15:06:00,1.52469,1.52491,1.52435,1.52491,52600000.0
2006-12-14 15:07:00,1.52512,1.52512,1.52467,1.52493,32600000.0
2006-12-14 15:08:00,1.52469,1.52469,1.52399,1.52421,49600000.0
2006-12-14 15:09:00,1.52405,1.52445,1.52405,1.52441,36800000.0
2006-12-14 15:10:00,1.52432,1.52435,1.52403,1.52403,31400000.0
2006-12-14 15:11:00,1.52412,1.52427,1.52409,1.52412,21500000.0
2006-12-14 15:12:00,1.52414,1.52433,1.52382,1.52393,28600000.0
2006-12-14 15:13:00,1.52379,1.52379,1.52356,1.52379,25200000.0
2006-12-14 15:14:00,1.52346,1.52365,1.52344,1.52352,31400000.0
2006-12-14 15:15:00,1.52357,1.52373,1.52316,1.52369,44200000.0
2006-12-14 15:16:00,1.52372,1.52399,1.52369,1.52399,30400000.0
2006-12-14 15:17:00,1.52393,1.52434,1.52384,1.52418,63600001.0
2006-12-14 15:18:00,1.52398,1.52398,1.52353,1.52389,35200000.0
2006-12-14 15:19:00,1.524,1.52404,1.52394,1.52396,39000000.0
2006-12-14 15:20:00,1.52399,1.52457,1.52399,1.52439,24400000.0
2006-12-14 15:21:00,1.52432,1.52434,1.52414,1.52425,28600000.0
2006-12-14 15:22:00,1.52418,1.52433,1.52398,1.52401,39600000.0
2006-12-14 15:23:00,1.52399,1.52399,1.52358,1.52359,54200001.0
2006-12-14 15:24:00,1.52364,1.52364,1.52329,1.52338,18200000.0
2006-12-14 15:25:00,1.52331,1.52368,1.5232,1.52355,36800000.0
2006-12-14 15:26:00,1.52373,1.52412,1.52355,1.52412,45800000.0
2006-12-14 15:27:00,1.52399,1.52451,1.52398,1.52403,52000000.0
2006-12-14 15:28:00,1.52372,1.52385,1.52336,1.52374,39000000.0
2006-12-14 15:29:00,1.52361,1.52422,1.52348,1.52401,58700001.0
2006-12-14 15:30:00,1.52363,1.52363,1.52284,1.52307,18600000.0
2006-12-14 15:31:00,1.52224,1.52252,1.52188,1.52235,42600000.0
2006-12-14 15:32:00,1.52211,1.52217,1.52182,1.52217,43400000.0
2006-12-14 15:33:00,1.52223,1.52223,1.52145,1.52186,45200000.0
2006-12-14 15:34:00,1.52193,1.52238,1.52193,1.52221,28000000.0
2006-12-14 15:35:00,1.52235,1.5225,1.52154,1.52154,35400000.0
2006-12-14 15:36:00,1.52169,1.52194,1.52149,1.52149,34200000.0
2006-12-14 15:37:00,1.52164,1.52235,1.52164,1.52235,51400000.0
2006-12-14 15:38:00,1.52241,1.52245,1.52209,1.52242,38600000.0
2006-12-14 15:39:00,1.52246,1.52252,1.52229,1.52234,30600000.0
2006-12-14 15:40:00,1.52241,1.52282,1.52226,1.52258,36500000.0
2006-12-14 15:41:00,1.52274,1.52282,1.52224,1.52276,28200000.0
2006-12-14 15:42:00,1.52285,1.52294,1.52237,1.52253,33400000.0
2006-12-14 15:43:00,1.52247,1.52267,1.52212,1.52267,43200000.0
2006-12-14 15:44:00,1.52256,1.52256,1.52196,1.52232,37600000.0
2006-12-14 15:45:00,1.52237,1.52246,1.52185,1.52212,32400000.0
2006-12-14 15:46:00,1.52215,1.52216,1.52191,1.52205,42100000.0
2006-12-14 15:47:00,1.52213,1.52232,1.52179,1.52218,61600000.0
2006-12-14 15:48:00,1.52241,1.52282,1.5223,1.52253,33800000.0
2006-12-14 15:49:00,1.52246,1.52275,1.52241,1.52275,29200000.0
2006-12-14 15:50:00,1.52259,1.52273,1.52255,1.52273,30900000.0
2006-12-14 15:51:00,1.52265,1.52265,1.52238,1.52254,41000000.0
2006-12-14 15:52:00,1.52252,1.5229,1.52252,1.52283,35600000.0
2006-12-14 15:53:00,1.52288,1.5229,1.52266,1.52274,55200000.0
2006-12-14 15:54:00,1.52285,1.52285,1.52267,1.52269,23200000.0
2006-12-14 15:55:00,1.52288,1.52322,1.5228,1.52307,31600000.0
2006-12-14 15:56:00,1.52293,1.52313,1.52245,1.52309,44700000.0
2006-12-14 15:57:00,1.5229,1.52306,1.52272,1.52272,30600000.0
2006-12-14 15:58:00,1.52306,1.52312,1.52269,1.52303,24600000.0
2006-12-14 15:59:00,1.52304,1.52346,1.52292,1.52318,37400000.0
2006-12-14 16:00:00,1.52301,1.52354,1.52301,1.52316,45800000.0
2006-12-14 16:01:00,1.52314,1.52335,1.52311,1.52332,28400000.0
2006-12-14 16:02:00,1.5233,1.52335,1.52272,1.52335,16000000.0
2006-12-14 16:03:00,1.5234,1.52384,1.52328,1.52384,41300000.0
2006-12-14 16:04:00,1.52392,1.52423,1.52378,1.52391,31800000.0
2006-12-14 16:05:00,1.52379,1.52422,1.52375,1.52401,28400000.0
2006-12-14 16:06:00,1.52366,1.52386,1.52346,1.52346,43600000.0
2006-12-14 16:07:00,1.52317,1.52338,1.52283,1.52283,32000000.0
2006-12-14 16:08:00,1.52291,1.52295,1.52253,1.52275,36300000.0
2006-12-14 16:09:00,1.52283,1.52296,1.52265,1.52279,39600000.0
2006-12-14 16:10:00,1.52287,1.52287,1.52252,1.52278,37000000.0
2006-12-14 16:11:00,1.52221,1.52241,1.52203,1.52207,32400000.0
2006-12-14 16:12:00,1.5219,1.52227,1.52176,1.52227,38000000.0
2006-12-14 16:13:00,1.52227,1.52238,1.5221,1.5223,23400000.0
2006-12-14 16:14:00,1.52214,1.52244,1.52197,1.52244,42500000.0
2006-12-14 16:15:00,1.52215,1.52248,1.52215,1.52248,33400000.0
2006-12-14 16:16:00,1.52226,1.52238,1.52193,1.5222,26400000.0
2006-12-14 16:17:00,1.5224,1.52268,1.5224,1.52259,25400000.0
2006-12-14 16:18:00,1.52277,1.5231,1.52272,1.5231,18600000.0
2006-12-14 16:19:00,1.52319,1.5232,1.52293,1.52293,32200000.0
2006-12-14 16:20:00,1.5228,1.52321,1.5228,1.52301,38200000.0
2006-12-14 16:21:00,1.52323,1.52328,1.52282,1.52304,39900000.0
2006-12-14 16:22:00,1.52321,1.52321,1.52272,1.52282,47600001.0
2006-12-14 16:23:00,1.52291,1.52296,1.52271,1.52296,24200000.0
2006-12-14 16:24:00,1.52308,1.52308,1.5229,1.52295,23200000.0
2006-12-14 16:25:00,1.52317,1.52323,1.52261,1.52294,27800000.0
2006-12-14 16:26:00,1.52307,1.52349,1.52306,1.52315,41100000.0
2006-12-14 16:27:00,1.52311,1.52344,1.5231,1.5231,30800000.0
2006-12-14 16:28:00,1.5233,1.52342,1.52308,1.52342,51200000.0
2006-12-14 16:29:00,1.52335,1.52348,1.52313,1.52324,32000000.0
2006-12-14 16:30:00,1.52323,1.52339,1.52319,1.52339,28200000.0
2006-12-14 16:31:00,1.52327,1.52367,1.52316,1.52367,57300000.0
2006-12-14 16:32:00,1.52385,1.52385,1.52331,1.52361,46100000.0
2006-12-14 16:33:00,1.52364,1.52364,1.52346,1.52354,54800000.0
2006-12-14 16:34:00,1.52367,1.52367,1.5232,1.52326,42000000.0
2006-12-14 16:35:00,1.52328,1.52332,1.52304,1.52321,37400000.0
2006-12-14 16:36:00,1.52306,1.5233,1.5228,1.52306,48700000.0
2006-12-14 16:37:00,1.5232,1.52337,1.52302,1.52305,47300000.0
2006-12-14 16:38:00,1.5229,1.5231,1.52288,1.523,48800000.0
2006-12-14 16:39:00,1.52279,1.52279,1.52258,1.52278,19400000.0
2006-12-14 16:40:00,1.52268,1.52287,1.52266,1.52287,36600000.0
2006-12-14 16:41:00,1.52259,1.52326,1.52259,1.52312,37800000.0
2006-12-14 16:42:00,1.52326,1.52335,1.52312,1.52315,39500000.0
2006-12-14 16:43:00,1.52309,1.52319,1.52293,1.52319,33000000.0
2006-12-14 16:44:00,1.52301,1.52321,1.52297,1.52321,44000000.0
2006-12-14 16:45:00,1.523,1.523,1.52285,1.52288,25200000.0
2006-12-14 16:46:00,1.52303,1.52303,1.5227,1.52279,50600000.0
2006-12-14 16:47:00,1.52269,1.52284,1.52254,1.5226,85600002.0
2006-12-14 16:48:00,1.52285,1.52285,1.52231,1.52246,51400001.0
2006-12-14 16:49:00,1.52249,1.52296,1.52233,1.52296,45500000.0
2006-12-14 16:50:00,1.52303,1.52304,1.52265,1.52276,27200000.0
2006-12-14 16:51:00,1.5228,1.52283,1.52244,1.52267,33200000.0
2006-12-14 16:52:00,1.52274,1.52274,1.5222,1.5222,53600000.0
2006-12-14 16:53:00,1.52227,1.5224,1.52198,1.5224,55000000.0
2006-12-14 16:54:00,1.52227,1.52242,1.52222,1.52235,42400000.0
2006-12-14 16:55:00,1.52249,1.52249,1.52196,1.52219,35800000.0
2006-12-14 16:56:00,1.52211,1.52217,1.52206,1.52206,41500000.0
2006-12-14 16:57:00,1.52206,1.52229,1.52197,1.52224,31800000.0
2006-12-14 16:58:00,1.52197,1.52207,1.52174,1.52174,36300000.0
2006-12-14 16:59:00,1.52188,1.52197,1.52162,1.52197,35400000.0
2006-12-14 17:00:00,1.52156,1.52219,1.52156,1.52204,51800000.0
2006-12-14 17:01:00,1.52186,1.52204,1.52168,1.52183,69000001.0
2006-12-14 17:02:00,1.52171,1.522,1.52171,1.522,25600000.0
2006-12-14 17:03:00,1.5221,1.5221,1.52185,1.52195,44600000.0
2006-12-14 17:04:00,1.52192,1.52192,1.52147,1.52164,41200000.0
2006-12-14 17:05:00,1.52162,1.52197,1.52147,1.52197,30600000.0
2006-12-14 17:06:00,1.52202,1.52202,1.52163,1.52187,32800000.0
2006-12-14 17:07:00,1.52193,1.52223,1.52193,1.52212,44500000.0
2006-12-14 17:08:00,1.52205,1.52255,1.52203,1.52255,23200000.0
2006-12-14 17:09:00,1.52272,1.52276,1.52232,1.5227,51000000.0
2006-12-14 17:10:00,1.52274,1.52302,1.52274,1.52277,23600000.0
2006-12-14 17:11:00,1.52271,1.52273,1.52241,1.52251,40100000.0
2006-12-14 17:12:00,1.52248,1.52297,1.5224,1.52297,37400000.0
2006-12-14 17:13:00,1.5229,1.52336,1.52286,1.52336,44900000.0
2006-12-14 17:14:00,1.52306,1.5237,1.52306,1.52314,73100001.0
2006-12-14 17:15:00,1.52342,1.52358,1.52331,1.52331,34400000.0
2006-12-14 17:16:00,1.52313,1.52338,1.52304,1.52308,28200000.0
2006-12-14 17:17:00,1.52298,1.5231,1.52268,1.52308,58400000.0
2006-12-14 17:18:00,1.52324,1.52338,1.52272,1.52338,61100001.0
2006-12-14 17:19:00,1.52318,1.5232,1.52292,1.52306,37200000.0
2006-12-14 17:20:00,1.523,1.52302,1.52247,1.52262,35500000.0
2006-12-14 17:21:00,1.52292,1.52329,1.52273,1.52329,49600000.0
2006-12-14 17:22:00,1.5232,1.52345,1.52313,1.52327,53400000.0
2006-12-14 17:23:00,1.52296,1.5238,1.52296,1.5238,30600000.0
2006-12-14 17:24:00,1.52373,1.52384,1.52346,1.52365,50300001.0
2006-12-14 17:25:00,1.52357,1.52379,1.52335,1.52337,42400000.0
2006-12-14 17:26:00,1.52329,1.52329,1.52253,1.52286,45900000.0
2006-12-14 17:27:00,1.52273,1.52279,1.52234,1.52241,31500000.0
2006-12-14 17:28:00,1.5224,1.52241,1.52205,1.52211,41400000.0
2006-12-14 17:29:00,1.5221,1.52232,1.52181,1.52214,59200000.0
2006-12-14 17:30:00,1.52205,1.52236,1.52181,1.52226,72500000.0
2006-12-14 17:31:00,1.52211,1.52211,1.52152,1.52152,28000000.0
2006-12-14 17:32:00,1.52129,1.5217,1.52129,1.52159,23200000.0
2006-12-14 17:33:00,1.52178,1.52198,1.52147,1.52168,37200000.0
2006-12-14 17:34:00,1.52162,1.52208,1.52162,1.52201,41000000.0
2006-12-14 17:35:00,1.52196,1.52196,1.52178,1.52195,28800000.0
2006-12-14 17:36:00,1.52193,1.52212,1.52174,1.52174,47200000.0
2006-12-14 17:37:00,1.52187,1.52204,1.52114,1.52183,25600000.0
2006-12-14 17:38:00,1.52156,1.52186,1.52123,1.52123,51500000.0
2006-12-14 17:39:00,1.52147,1.52164,1.52132,1.52163,23200000.0
2006-12-14 17:40:00,1.52153,1.52184,1.52153,1.52176,32000000.0
2006-12-14 17:41:00,1.52165,1.52178,1.52146,1.52163,46000000.0
2006-12-14 17:42:00,1.5218,1.52181,1.52141,1.52167,31800000.0
2006-12-14 17:43:00,1.52175,1.52183,1.52148,1.5218,37900000.0
2006-12-14 17:44:00,1.52186,1.52192,1.52172,1.52172,31600000.0
2006-12-14 17:45:00,1.52181,1.52184,1.52162,1.52179,39600000.0
2006-12-14 17:46:00,1.52193,1.52202,1.52182,1.52202,48400000.0
2006-12-14 17:47:00,1.52188,1.52209,1.52183,1.52183,36600000.0
2006-12-14 17:48:00,1.52189,1.52202,1.52149,1.52202,51800000.0
2006-12-14 17:49:00,1.52218,1.52228,1.5216,1.52203,48000001.0
2006-12-14 17:50:00,1.52198,1.52202,1.52182,1.52202,33900000.0
2006-12-14 17:51:00,1.52208,1.52249,1.52208,1.52212,30400000.0
2006-12-14 17:52:00,1.52239,1.52301,1.52239,1.5229,25800000.0
2006-12-14 17:53:00,1.52284,1.52296,1.5227,1.52285,33200000.0
2006-12-14 17:54:00,1.52278,1.52301,1.52229,1.52276,35600000.0
2006-12-14 17:55:00,1.52282,1.52299,1.52212,1.52275,56100001.0
2006-12-14 17:56:00,1.52235,1.52276,1.5223,1.52264,31400000.0
2006-12-14 17:57:00,1.52279,1.52319,1.52279,1.52319,29600000.0
2006-12-14 17:58:00,1.52317,1.52317,1.52271,1.52308,30000000.0
2006-12-14 17:59:00,1.52291,1.52364,1.52291,1.52352,33600000.0
2006-12-14 18:00:00,1.52379,1.52383,1.52366,1.52379,45800000.0
2006-12-14 18:01:00,1.52381,1.52381,1.52315,1.52315,47100000.0
2006-12-14 18:02:00,1.52336,1.52394,1.52336,1.52382,45800000.0
2006-12-14 18:03:00,1.52382,1.52402,1.52353,1.52353,40700000.0
2006-12-14 18:04:00,1.52384,1.52384,1.52349,1.52352,43200000.0
2006-12-14 18:05:00,1.52381,1.52381,1.52327,1.5233,32600000.0
2006-12-14 18:06:00,1.52329,1.52348,1.52279,1.52294,54400000.0
2006-12-14 18:07:00,1.52317,1.52327,1.52307,1.52327,41800000.0
2006-12-14 18:08:00,1.52316,1.52369,1.52316,1.5235,50400000.0
2006-12-14 18:09:00,1.52344,1.52356,1.52333,1.52333,41400000.0
2006-12-14 18:10:00,1.5234,1.52341,1.52313,1.52328,31800000.0
2006-12-14 18:11:00,1.52335,1.52346,1.52322,1.52342,56200000.0
2006-12-14 18:12:00,1.52333,1.52358,1.52315,1.52315,28000000.0
2006-12-14 18:13:00,1.52303,1.52312,1.52245,1.52254,42400000.0
2006-12-14 18:14:00,1.52208,1.52277,1.52208,1.52247,35600000.0
2006-12-14 18:15:00,1.5223,1.52231,1.52216,1.5223,36600000.0
2006-12-14 18:16:00,1.52241,1.52246,1.5222,1.5222,34100000.0
2006-12-14 18:17:00,1.52224,1.5224,1.52196,1.52221,46600000.0
2006-12-14 18:18:00,1.52229,1.5225,1.52217,1.52242,46200000.0
2006-12-14 18:19:00,1.52252,1.52252,1.52221,1.52229,34400000.0
2006-12-14 18:20:00,1.52243,1.5226,1.52213,1.5222,35000000.0
2006-12-14 18:21:00,1.52227,1.52227,1.52177,1.52177,40600000.0
2006-12-14 18:22:00,1.52177,1.52198,1.52174,1.52183,40600000.0
2006-12-14 18:23:00,1.52174,1.52195,1.52166,1.52179,42600000.0
2006-12-14 18:24:00,1.52173,1.52175,1.52152,1.52154,41800000.0
2006-12-14 18:25:00,1.52185,1.52185,1.52132,1.5214,42000000.0
2006-12-14 18:26:00,1.52124,1.52164,1.52124,1.52158,40000000.0
2006-12-14 18:27:00,1.52168,1.52214,1.52164,1.52202,29200000.0
2006-12-14 18:28:00,1.52183,1.52241,1.52177,1.52225,43100000.0
2006-12-14 18:29:00,1.5224,1.52243,1.5222,1.52232,44500000.0
2006-12-14 18:30:00,1.52237,1.52239,1.52212,1.52225,37000000.0
2006-12-14 18:31:00,1.52228,1.52235,1.52211,1.52225,37400000.0
2006-12-14 18:32:00,1.5221,1.5221,1.52161,1.52181,28000000.0
2006-12-14 18:33:00,1.52194,1.52219,1.52177,1.52192,75600002.0
2006-12-14 18:34:00,1.52202,1.52233,1.52195,1.5221,40200000.0
2006-12-14 18:35:00,1.52203,1.52205,1.52169,1.52169,37400000.0
2006-12-14 18:36:00,1.5214,1.52163,1.52124,1.52132,48600001.0
2006-12-14 18:37:00,1.52131,1.52138,1.52113,1.52131,25200000.0
2006-12-14 18:38:00,1.5211,1.5212,1.52083,1.5212,33400000.0
2006-12-14 18:39:00,1.52094,1.52127,1.52094,1.52127,30700000.0
2006-12-14 18:40:00,1.52107,1.52126,1.52075,1.52089,26800000.0
2006-12-14 18:41:00,1.52104,1.52127,1.52083,1.52099,41100000.0
2006-12-14 18:42:00,1.52102,1.5212,1.52081,1.5212,41400000.0
2006-12-14 18:43:00,1.52134,1.52164,1.52131,1.52139,32400000.0
2006-12-14 18:44:00,1.5215,1.52155,1.5213,1.52144,32800000.0
2006-12-14 18:45:00,1.52171,1.52189,1.52155,1.52177,39800000.0
2006-12-14 18:46:00,1.52196,1.52204,1.52179,1.5219,31000000.0
2006-12-14 18:47:00,1.52242,1.52245,1.52211,1.52213,44200000.0
2006-12-14 18:48:00,1.52195,1.52195,1.52156,1.52179,43100000.0
2006-12-14 18:49:00,1.52178,1.52178,1.52159,1.52163,47300000.0
2006-12-14 18:50:00,1.52155,1.52173,1.52137,1.52156,35800000.0
2006-12-14 18:51:00,1.52147,1.52173,1.52126,1.52164,44000000.0
2006-12-14 18:52:00,1.52165,1.52196,1.52165,1.52183,44500000.0
2006-12-14 18:53:00,1.52186,1.52216,1.52177,1.52194,32400000.0
2006-12-14 18:54:00,1.52226,1.52232,1.52206,1.52231,25400000.0
2006-12-14 18:55:00,1.5221,1.52273,1.5221,1.52273,25800000.0
2006-12-14 18:56:00,1.52261,1.52307,1.52261,1.52269,25000000.0
2006-12-14 18:57:00,1.52298,1.5231,1.52291,1.52294,37400000.0
2006-12-14 18:58:00,1.52285,1.52294,1.52262,1.52272,23200000.0
2006-12-14 18:59:00,1.5229,1.52321,1.5229,1.52299,32800000.0
2006-12-14 19:00:00,1.52331,1.52362,1.52292,1.52351,33500000.0
2006-12-14 19:01:00,1.52372,1.52372,1.52333,1.52354,56200000.0
2006-12-14 19:02:00,1.52352,1.52368,1.52342,1.52342,48000000.0
2006-12-14 19:03:00,1.52311,1.52316,1.52264,1.52304,59800000.0
2006-12-14 19:04:00,1.52308,1.52335,1.52306,1.52328,40800000.0
2006-12-14 19:05:00,1.52335,1.52347,1.52323,1.52332,34600001.0
2006-12-14 19:06:00,1.52317,1.52317,1.52254,1.52274,27900000.0
2006-12-14 19:07:00,1.52272,1.52281,1.52232,1.52276,42200000.0
2006-12-14 19:08:00,1.5224,1.52273,1.5224,1.52241,42200000.0
2006-12-14 19:09:00,1.52249,1.52251,1.52211,1.52227,27000000.0
2006-12-14 19:10:00,1.52259,1.52265,1.52223,1.52229,70000000.0
2006-12-14 19:11:00,1.52278,1.52293,1.52276,1.52281,39700000.0
2006-12-14 19:12:00,1.52258,1.52281,1.52256,1.52279,23400000.0
2006-12-14 19:13:00,1.52257,1.52274,1.52257,1.52274,43000000.0
2006-12-14 19:14:00,1.52255,1.52267,1.52233,1.52267,40400000.0
2006-12-14 19:15:00,1.52243,1.52254,1.52224,1.52249,30800000.0
2006-12-14 19:16:00,1.52223,1.52272,1.52221,1.52221,34600000.0
2006-12-14 19:17:00,1.5221,1.52236,1.52209,1.52225,34800000.0
2006-12-14 19:18:00,1.52235,1.52253,1.52223,1.52227,36300000.0
2006-12-14 19:19:00,1.5224,1.52258,1.52213,1.52254,80800002.0
2006-12-14 19:20:00,1.52251,1.52271,1.52235,1.52246,57300000.0
2006-12-14 19:21:00,1.52199,1.52212,1.52184,1.52198,34800000.0
2006-12-14 19:22:00,1.52203,1.52229,1.52198,1.52207,29300000.0
2006-12-14 19:23:00,1.52191,1.52267,1.52186,1.52227,41800000.0
2006-12-14 19:24:00,1.52232,1.52242,1.52221,1.52235,52400001.0
2006-12-14 19:25:00,1.52258,1.52258,1.52239,1.52246,27600000.0
2006-12-14 19:26:00,1.52227,1.52252,1.5221,1.52234,36800000.0
2006-12-14 19:27:00,1.52235,1.52264,1.52222,1.52264,42400000.0
2006-12-14 19:28:00,1.52247,1.52251,1.52194,1.52196,30000000.0
2006-12-14 19:29:00,1.52179,1.52188,1.52137,1.52185,39400000.0
2006-12-14 19:30:00,1.52189,1.52189,1.52165,1.52169,30200000.0
2006-12-14 19:31:00,1.52174,1.52191,1.5216,1.52189,54300000.0
2006-12-14 19:32:00,1.52183,1.52215,1.52183,1.52201,28800000.0
2006-12-14 19:33:00,1.52198,1.52211,1.52191,1.52201,51000000.0
2006-12-14 19:34:00,1.5221,1.52215,1.52187,1.52187,39600001.0
2006-12-14 19:35:00,1.52194,1.52216,1.52175,1.52208,42400000.0
2006-12-14 19:36:00,1.52183,1.52205,1.52169,1.52169,19200000.0
2006-12-14 19:37:00,1.52168,1.52197,1.52157,1.52157,42200000.0
2006-12-14 19:38:00,1.52147,1.52187,1.52147,1.52157,36400000.0
2006-12-14 19:39:00,1.52187,1.52206,1.52179,1.52206,50200000.0
2006-12-14 19:40:00,1.5219,1.52199,1.52174,1.52191,61900001.0
2006-12-14 19:41:00,1.52187,1.522,1.52173,1.5219,45600001.0
2006-12-14 19:42:00,1.5217,1.52207,1.52151,1.52207,45800000.0
2006-12-14 19:43:00,1.52186,1.52186,1.5214,1.52164,42400000.0
2006-12-14 19:44:00,1.52144,1.52152,1.52129,1.52151,53200000.0
2006-12-14 19:45:00,1.52137,1.5214,1.52128,1.52134,25000000.0
2006-12-14 19:46:00,1.52126,1.52136,1.52089,1.52089,29200000.0
2006-12-14 19:47:00,1.5213,1.52133,1.52085,1.52099,50500000.0
2006-12-14 19:48:00,1.52101,1.52101,1.52069,1.52069,39400000.0
2006-12-14 19:49:00,1.52043,1.52043,1.52018,1.52039,37600000.0
2006-12-14 19:50:00,1.52066,1.52066,1.52038,1.52058,42900000.0
2006-12-14 19:51:00,1.52041,1.52053,1.52032,1.52039,34000000.0
2006-12-14 19:52:00,1.52025,1.52061,1.52025,1.52047,37700000.0
2006-12-14 19:53:00,1.52057,1.52069,1.52015,1.52035,35000000.0
2006-12-14 19:54:00,1.52032,1.52061,1.52032,1.52054,26000000.0
2006-12-14 19:55:00,1.52049,1.52066,1.52048,1.52049,26800000.0
2006-12-14 19:56:00,1.52063,1.52073,1.52041,1.52058,42400000.0
2006-12-14 19:57:00,1.52062,1.52064,1.52029,1.52045,52300000.0
2006-12-14 19:58:00,1.52026,1.52053,1.52023,1.52032,22200000.0
2006-12-14 19:59:00,1.52036,1.52053,1.52027,1.52027,44400001.0
2006-12-14 20:00:00,1.52031,1.52054,1.52008,1.52015,50300000.0
2006-12-14 20:01:00,1.52056,1.52056,1.5202,1.52022,51700000.0
2006-12-14 20:02:00,1.52041,1.5206,1.52039,1.5205,27800000.0
2006-12-14 20:03:00,1.52072,1.52074,1.52047,1.52063,26700000.0
2006-12-14 20:04:00,1.52066,1.52084,1.52042,1.52061,48900000.0
2006-12-14 20:05:00,1.52059,1.52074,1.52053,1.52061,36700000.0
2006-12-14 20:06:00,1.52069,1.52091,1.52065,1.52073,35600000.0
2006-12-14 20:07:00,1.52063,1.52078,1.52044,1.52065,22200000.0
2006-12-14 20:08:00,1.52063,1.52063,1.52021,1.52047,40100000.0
2006-12-14 20:09:00,1.5206,1.52066,1.52058,1.52064,16800000.0
2006-12-14 20:10:00,1.52028,1.52066,1.52012,1.52031,51600000.0
2006-12-14 20:11:00,1.52036,1.5205,1.52026,1.52031,33200000.0
2006-12-14 20:12:00,1.5204,1.52043,1.52001,1.52031,47000000.0
2006-12-14 20:13:00,1.52039,1.52039,1.52015,1.52036,37800000.0
2006-12-14 20:14:00,1.52028,1.5204,1.51977,1.52035,36000000.0
2006-12-14 20:15:00,1.52042,1.52042,1.52019,1.52034,43700000.0
2006-12-14 20:16:00,1.52026,1.5205,1.52026,1.52027,43400000.0
2006-12-14 20:17:00,1.52032,1.52045,1.51994,1.52028,39600000.0
2006-12-14 20:18:00,1.52026,1.52026,1.51997,1.52001,36300000.0
2006-12-14 20:19:00,1.52016,1.52022,1.51989,1.52022,44800000.0
2006-12-14 20:20:00,1.5204,1.52056,1.52016,1.52056,35500000.0
2006-12-14 20:21:00,1.52043,1.52059,1.5204,1.52052,42200000.0
2006-12-14 20:22:00,1.52056,1.52059,1.52024,1.52042,38200000.0
2006-12-14 20:23:00,1.52048,1.52054,1.52004,1.52026,69800000.0
2006-12-14 20:24:00,1.52075,1.52082,1.52049,1.52057,28200000.0
2006-12-14 20:25:00,1.52113,1.52134,1.52089,1.52123,45600000.0
2006-12-14 20:26:00,1.52125,1.52161,1.52115,1.52156,36800000.0
2006-12-14 20:27:00,1.52167,1.52176,1.52117,1.52131,48600001.0
2006-12-14 20:28:00,1.52136,1.52156,1.52106,1.52126,25600000.0
2006-12-14 20:29:00,1.52137,1.52153,1.52088,1.52153,43000000.0
2006-12-14 20:30:00,1.52167,1.52167,1.52119,1.52131,33500000.0
2006-12-14 20:31:00,1.52116,1.52116,1.52006,1.52063,44200000.0
2006-12-14 20:32:00,1.52057,1.52063,1.51986,1.52002,34500000.0
2006-12-14 20:33:00,1.52005,1.52005,1.51964,1.51993,41800001.0
2006-12-14 20:34:00,1.51992,1.5201,1.51981,1.52004,41800000.0
2006-12-14 20:35:00,1.51987,1.51997,1.51967,1.51974,55500000.0
2006-12-14 20:36:00,1.52006,1.52028,1.51975,1.51982,48400000.0
2006-12-14 20:37:00,1.51983,1.51997,1.51968,1.51997,47200000.0
2006-12-14 20:38:00,1.52,1.52,1.51933,1.51933,33500000.0
2006-12-14 20:39:00,1.51923,1.51942,1.51908,1.51912,48500000.0
2006-12-14 20:40:00,1.51903,1.51928,1.5188,1.5189,36700000.0
2006-12-14 20:41:00,1.51896,1.51918,1.51877,1.51918,46200000.0
2006-12-14 20:42:00,1.51915,1.51987,1.51896,1.51987,55200000.0
2006-12-14 20:43:00,1.51983,1.52017,1.51975,1.51975,24400000.0
2006-12-14 20:44:00,1.52001,1.52011,1.51958,1.52011,25000000.0
2006-12-14 20:45:00,1.52019,1.5204,1.52017,1.52017,46000000.0
2006-12-14 20:46:00,1.52032,1.52032,1.5201,1.5201,41200000.0
2006-12-14 20:47:00,1.52009,1.52024,1.51973,1.52019,61200001.0
2006-12-14 20:48:00,1.52016,1.52037,1.52013,1.52022,37300000.0
2006-12-14 20:49:00,1.52022,1.5203,1.51987,1.51987,26800000.0
2006-12-14 20:50:00,1.51988,1.52002,1.5198,1.51994,37000000.0
2006-12-14 20:51:00,1.51968,1.51997,1.51968,1.51997,24800000.0
2006-12-14 20:52:00,1.52001,1.52021,1.52,1.52014,30400000.0
2006-12-14 20:53:00,1.52001,1.52058,1.52001,1.52058,32600000.0
2006-12-14 20:54:00,1.52038,1.52079,1.52038,1.52049,40600000.0
2006-12-14 20:55:00,1.52041,1.52051,1.52023,1.52047,32000000.0
2006-12-14 20:56:00,1.52058,1.52074,1.52047,1.52066,31800000.0
2006-12-14 20:57:00,1.52059,1.52059,1.52031,1.52031,36600000.0
2006-12-14 20:58:00,1.52024,1.52036,1.52014,1.52018,33500000.0
2006-12-14 20:59:00,1.52037,1.52047,1.52027,1.52038,60200000.0
2006-12-14 21:00:00,1.51994,1.51994,1.51942,1.51968,34700000.0
2006-12-14 21:01:00,1.51972,1.52012,1.51952,1.51952,24800000.0
2006-12-14 21:02:00,1.51984,1.52001,1.51952,1.51997,56200000.0
2006-12-14 21:03:00,1.5199,1.5199,1.51967,1.51967,23000000.0
2006-12-14 21:04:00,1.51982,1.51985,1.51973,1.51985,35400000.0
2006-12-14 21:05:00,1.51952,1.51985,1.51952,1.51965,41900000.0
2006-12-14 21:06:00,1.51987,1.51996,1.51968,1.51996,50900000.0
2006-12-14 21:07:00,1.52015,1.52016,1.51999,1.52002,30800000.0
2006-12-14 21:08:00,1.52,1.52011,1.51986,1.52008,40200000.0
2006-12-14 21:09:00,1.52019,1.5202,1.51981,1.5201,35200000.0
2006-12-14 21:10:00,1.5202,1.5202,1.51983,1.51991,31400000.0
2006-12-14 21:11:00,1.51983,1.52036,1.51977,1.51986,38500000.0
2006-12-14 21:12:00,1.51994,1.52006,1.51968,1.51978,37800000.0
2006-12-14 21:13:00,1.51984,1.52086,1.51984,1.52085,43000000.0
2006-12-14 21:14:00,1.52077,1.52111,1.52061,1.52066,55600000.0
2006-12-14 21:15:00,1.52056,1.5206,1.5204,1.52055,48200000.0
2006-12-14 21:16:00,1.52031,1.52063,1.52026,1.52057,19200000.0
2006-12-14 21:17:00,1.52056,1.52065,1.5203,1.5203,40800000.0
2006-12-14 21:18:00,1.52089,1.52089,1.52021,1.52084,39500000.0
2006-12-14 21:19:00,1.52099,1.521,1.5206,1.52064,32200000.0
2006-12-14 21:20:00,1.52083,1.52083,1.52041,1.52041,48600001.0
2006-12-14 21:21:00,1.52022,1.52049,1.52022,1.52048,45000000.0
2006-12-14 21:22:00,1.52008,1.52057,1.52008,1.52057,37400000.0
2006-12-14 21:23:00,1.52049,1.52049,1.51939,1.51939,61200001.0
2006-12-14 21:24:00,1.51968,1.52028,1.51963,1.51992,60300000.0
2006-12-14 21:25:00,1.52,1.52033,1.51984,1.51984,41400000.0
2006-12-14 21:26:00,1.52013,1.52026,1.51993,1.52006,35200000.0
2006-12-14 21:27:00,1.52006,1.52018,1.51999,1.51999,32600001.0
2006-12-14 21:28:00,1.52019,1.52036,1.52019,1.52032,32300000.0
2006-12-14 21:29:00,1.52055,1.52068,1.52038,1.52067,40500000.0
2006-12-14 21:30:00,1.52075,1.52075,1.52051,1.52062,35000000.0
2006-12-14 21:31:00,1.5206,1.52063,1.52045,1.52058,28200000.0
2006-12-14 21:32:00,1.52069,1.5207,1.5205,1.52053,28400000.0
2006-12-14 21:33:00,1.52054,1.52061,1.52032,1.52044,29600000.0
2006-12-14 21:34:00,1.52059,1.52068,1.52056,1.52068,39000000.0
2006-12-14 21:35:00,1.52077,1.52093,1.52058,1.52093,40000000.0
2006-12-14 21:36:00,1.52105,1.52118,1.52062,1.52116,35200000.0
2006-12-14 21:37:00,1.5212,1.52128,1.52116,1.52119,44100000.0
2006-12-14 21:38:00,1.52105,1.52105,1.52062,1.52069,37800000.0
2006-12-14 21:39:00,1.52042,1.52059,1.5203,1.5203,91100000.0
2006-12-14 21:40:00,1.52004,1.52026,1.52004,1.52025,31200000.0
2006-12-14 21:41:00,1.52044,1.52091,1.52044,1.52061,55800000.0
2006-12-14 21:42:00,1.52067,1.52067,1.51996,1.51996,25600000.0
2006-12-14 21:43:00,1.52021,1.52029,1.52001,1.52022,44000000.0
2006-12-14 21:44:00,1.52009,1.52019,1.5199,1.51995,32800000.0
2006-12-14 21:45:00,1.51996,1.52011,1.51996,1.52004,24500000.0
2006-12-14 21:46:00,1.51984,1.51984,1.51941,1.51954,42700000.0
2006-12-14 21:47:00,1.51956,1.52001,1.51956,1.51983,40100000.0
2006-12-14 21:48:00,1.52003,1.52035,1.51986,1.52011,56000000.0
2006-12-14 21:49:00,1.51991,1.5205,1.51991,1.52026,29400000.0
2006-12-14 21:50:00,1.52006,1.52053,1.52004,1.52044,47200000.0
2006-12-14 21:51:00,1.52049,1.52071,1.52045,1.52057,40900000.0
2006-12-14 21:52:00,1.52022,1.52049,1.52021,1.52049,55300000.0
2006-12-14 21:53:00,1.52034,1.52053,1.5202,1.52035,27800000.0
2006-12-14 21:54:00,1.5204,1.52096,1.5204,1.52083,51000000.0
2006-12-14 21:55:00,1.52078,1.52078,1.52059,1.52076,49800000.0
2006-12-14 21:56:00,1.52084,1.52097,1.52066,1.52084,64800000.0
2006-12-14 21:57:00,1.52098,1.52098,1.52049,1.52077,41000000.0
2006-12-14 21:58:00,1.52092,1.52115,1.52083,1.52102,21200000.0
2006-12-14 21:59:00,1.52113,1.52139,1.52108,1.52117,46800000.0
2006-12-14 22:00:00,1.52105,1.52113,1.52081,1.52088,45400001.0
2006-12-14 22:01:00,1.52066,1.52106,1.52066,1.52091,48500000.0
2006-12-14 22:02:00,1.52084,1.52104,1.52078,1.52078,32800000.0
2006-12-14 22:03:00,1.5209,1.52104,1.52068,1.52104,38000000.0
2006-12-14 22:04:00,1.52107,1.5212,1.5209,1.52098,31600000.0
2006-12-14 22:05:00,1.52093,1.52093,1.52053,1.52077,40000000.0
2006-12-14 22:06:00,1.52075,1.52083,1.52043,1.52072,52600000.0
2006-12-14 22:07:00,1.52059,1.52083,1.52057,1.52072,29400000.0
2006-12-14 22:08:00,1.5206,1.52097,1.5206,1.52097,34900000.0
2006-12-14 22:09:00,1.52079,1.52086,1.52054,1.52068,25400000.0
2006-12-14 22:10:00,1.52089,1.52098,1.52076,1.52089,53400000.0
2006-12-14 22:11:00,1.52081,1.52117,1.52077,1.52092,24400000.0
2006-12-14 22:12:00,1.5209,1.5209,1.52062,1.52062,47000000.0
2006-12-14 22:13:00,1.52069,1.52082,1.52069,1.52074,33400000.0
2006-12-14 22:14:00,1.52067,1.52096,1.52065,1.52065,73400000.0
2006-12-14 22:15:00,1.5206,1.52067,1.52015,1.52015,50900000.0
2006-12-14 22:16:00,1.52015,1.52033,1.52006,1.52006,25600000.0
2006-12-14 22:17:00,1.52028,1.52028,1.52002,1.52019,46600001.0
2006-12-14 22:18:00,1.52055,1.52074,1.52052,1.52061,32000000.0
2006-12-14 22:19:00,1.52046,1.52054,1.52041,1.52041,36400000.0
2006-12-14 22:20:00,1.52038,1.52059,1.52033,1.52058,41200000.0
2006-12-14 22:21:00,1.5205,1.52059,1.52022,1.52046,42000000.0
2006-12-14 22:22:00,1.52068,1.52106,1.52066,1.52091,49800000.0
2006-12-14 22:23:00,1.52093,1.52099,1.52076,1.52076,17200000.0
2006-12-14 22:24:00,1.52085,1.52085,1.52056,1.5208,49400000.0
2006-12-14 22:25:00,1.52071,1.52088,1.52067,1.52084,35900000.0
2006-12-14 22:26:00,1.52086,1.52152,1.52086,1.52152,31000000.0
2006-12-14 22:27:00,1.52148,1.52153,1.5211,1.52142,57900000.0
2006-12-14 22:28:00,1.5214,1.52168,1.52135,1.52141,46700000.0
2006-12-14 22:29:00,1.52145,1.52158,1.52136,1.52158,35300000.0
2006-12-14 22:30:00,1.52149,1.52155,1.52133,1.52145,49800000.0
2006-12-14 22:31:00,1.52158,1.52158,1.52086,1.52143,27200000.0
2006-12-14 22:32:00,1.52135,1.52167,1.52135,1.52167,34000000.0
2006-12-14 22:33:00,1.5216,1.52169,1.52149,1.52152,56400000.0
2006-12-14 22:34:00,1.52142,1.52166,1.52118,1.52153,47300000.0
2006-12-14 22:35:00,1.52159,1.52159,1.52124,1.52124,41500000.0
2006-12-14 22:36:00,1.5214,1.52156,1.52084,1.52084,46800000.0
2006-12-14 22:37:00,1.52137,1.52158,1.52137,1.52153,59100000.0
2006-12-14 22:38:00,1.52144,1.52159,1.52143,1.52158,27200000.0
2006-12-14 22:39:00,1.52156,1.52164,1.52129,1.52129,30200000.0
2006-12-14 22:40:00,1.52132,1.52133,1.5209,1.5209,44900000.0
2006-12-14 22:41:00,1.52145,1.52157,1.5213,1.5215,22200000.0
2006-12-14 22:42:00,1.52149,1.52149,1.52124,1.52138,30400000.0
2006-12-14 22:43:00,1.5214,1.52145,1.52122,1.52133,41100000.0
2006-12-14 22:44:00,1.52114,1.5213,1.52105,1.5213,29200000.0
2006-12-14 22:45:00,1.52123,1.52131,1.52117,1.52131,25200000.0
2006-12-14 22:46:00,1.52131,1.5215,1.52131,1.52131,30400000.0
2006-12-14 22:47:00,1.52134,1.52138,1.52115,1.52123,47000000.0
2006-12-14 22:48:00,1.52089,1.52131,1.52089,1.52101,53500000.0
2006-12-14 22:49:00,1.52116,1.52142,1.52099,1.52126,42400000.0
2006-12-14 22:50:00,1.52133,1.52133,1.52103,1.52103,43600001.0
2006-12-14 22:51:00,1.52128,1.52145,1.52123,1.52145,27400000.0
2006-12-14 22:52:00,1.52127,1.52156,1.52127,1.52141,41600000.0
2006-12-14 22:53:00,1.52162,1.52195,1.52137,1.52195,73000000.0
2006-12-14 22:54:00,1.5219,1.5219,1.52163,1.52168,36100000.0
2006-12-14 22:55:00,1.52191,1.52191,1.52166,1.52166,31400000.0
2006-12-14 22:56:00,1.52168,1.52177,1.52149,1.52177,32600000.0
2006-12-14 22:57:00,1.52177,1.52187,1.52153,1.52153,53400000.0
2006-12-14 22:58:00,1.52169,1.52186,1.52169,1.52172,23800000.0
2006-12-14 22:59:00,1.52185,1.52195,1.52166,1.52195,58500000.0
2006-12-14 23:00:00,1.5219,1.52197,1.52154,1.52154,30800000.0
2006-12-14 23:01:00,1.5216,1.52183,1.52143,1.52183,31400000.0
2006-12-14 23:02:00,1.52157,1.52161,1.52152,1.52158,26000000.0
2006-12-14 23:03:00,1.52177,1.52186,1.52156,1.52156,43200000.0
2006-12-14 23:04:00,1.52161,1.5218,1.52158,1.52171,39600001.0
2006-12-14 23:05:00,1.52155,1.52167,1.52152,1.52167,36200000.0
2006-12-14 23:06:00,1.52143,1.52162,1.52123,1.52162,54000000.0
2006-12-14 23:07:00,1.52133,1.52159,1.52133,1.52152,33200000.0
2006-12-14 23:08:00,1.52147,1.52147,1.52114,1.52129,45000001.0
2006-12-14 23:09:00,1.52134,1.52146,1.52108,1.52109,27200000.0
2006-12-14 23:10:00,1.52098,1.52125,1.52086,1.52112,43100000.0
2006-12-14 23:11:00,1.52121,1.52121,1.5209,1.52113,29200000.0
2006-12-14 23:12:00,1.52126,1.52138,1.52119,1.52133,32400000.0
2006-12-14 23:13:00,1.52064,1.52129,1.52064,1.52076,32600000.0
2006-12-14 23:14:00,1.52098,1.52102,1.52088,1.52102,40400000.0
2006-12-14 23:15:00,1.52105,1.52112,1.52045,1.52112,45300000.0
2006-12-14 23:16:00,1.52124,1.52144,1.52106,1.52144,43600000.0
2006-12-14 23:17:00,1.52143,1.52143,1.5212,1.52134,36400000.0
2006-12-14 23:18:00,1.52155,1.52164,1.52083,1.52117,27400000.0
2006-12-14 23:19:00,1.5211,1.52132,1.52108,1.52116,51800000.0
2006-12-14 23:20:00,1.52148,1.52155,1.52103,1.52115,77000000.0
2006-12-14 23:21:00,1.52108,1.52133,1.521,1.521,32400000.0
2006-12-14 23:22:00,1.52105,1.52105,1.52058,1.52093,27600000.0
2006-12-14 23:23:00,1.52078,1.521,1.52076,1.52096,21000000.0
2006-12-14 23:24:00,1.52078,1.52096,1.52065,1.52065,35000000.0
2006-12-14 23:25:00,1.52097,1.52109,1.52074,1.52074,37400000.0
2006-12-14 23:26:00,1.52066,1.52089,1.52049,1.52089,25600000.0
2006-12-14 23:27:00,1.52071,1.52073,1.52063,1.52071,22200000.0
2006-12-14 23:28:00,1.52071,1.52083,1.52047,1.52047,56600000.0
2006-12-14 23:29:00,1.5207,1.52106,1.52068,1.5207,34400000.0
2006-12-14 23:30:00,1.52064,1.52091,1.52063,1.5207,28400000.0
2006-12-14 23:31:00,1.52059,1.52091,1.52053,1.52091,30600000.0
2006-12-14 23:32:00,1.52054,1.52083,1.52052,1.52064,35800000.0
2006-12-14 23:33:00,1.52035,1.52054,1.52031,1.5204,34200000.0
2006-12-14 23:34:00,1.5205,1.5205,1.52019,1.52021,59700000.0
2006-12-14 23:35:00,1.52038,1.52038,1.52005,1.5201,28200000.0
2006-12-14 23:36:00,1.52026,1.52043,1.52025,1.52025,36400000.0
2006-12-14 23:37:00,1.52028,1.52033,1.52022,1.52031,46500000.0
2006-12-14 23:38:00,1.52021,1.52029,1.52013,1.52028,53100000.0
2006-12-14 23:39:00,1.52009,1.52017,1.52003,1.52005,51800000.0
2006-12-14 23:40:00,1.52059,1.52061,1.52031,1.52031,31400000.0
2006-12-14 23:41:00,1.52038,1.52063,1.52018,1.52018,32000000.0
2006-12-14 23:42:00,1.52049,1.52049,1.52019,1.52021,30400000.0
2006-12-14 23:43:00,1.52038,1.52045,1.51996,1.52033,29200000.0
2006-12-14 23:44:00,1.5204,1.5204,1.52022,1.52031,44600000.0
2006-12-14 23:45:00,1.52024,1.52057,1.52015,1.52033,63300001.0
2006-12-14 23:46:00,1.52051,1.52051,1.52027,1.52048,40000000.0
2006-12-14 23:47:00,1.52042,1.52055,1.52022,1.52033,42400000.0
2006-12-14 23:48:00,1.52037,1.52048,1.52022,1.52043,35000000.0
2006-12-14 23:49:00,1.52055,1.52073,1.52032,1.52049,43700000.0
2006-12-14 23:50:00,1.52063,1.52071,1.52033,1.52048,18800000.0
2006-12-14 23:51:00,1.52063,1.5208,1.52049,1.52065,53800000.0
2006-12-14 23:52:00,1.52073,1.52077,1.52044,1.52068,33800000.0
2006-12-14 23:53:00,1.5209,1.52094,1.5207,1.52094,40200000.0
2006-12-14 23:54:00,1.52089,1.52094,1.52024,1.52024,41000000.0
2006-12-14 23:55:00,1.52068,1.52089,1.52068,1.52089,35800000.0
2006-12-14 23:56:00,1.52107,1.5212,1.52093,1.52103,54800000.0
2006-12-14 23:57:00,1.52101,1.52103,1.52092,1.52103,60100000.0
2006-12-14 23:58:00,1.5209,1.52112,1.52054,1.52112,42000000.0
2006-12-14 23:59:00,1.52106,1.52106,1.52045,1.52045,28800000.0
2006-12-15 00:00:00,1.52047,1.52093,1.52024,1.52088,37200000.0
2006-12-15 00:01:00,1.52074,1.52108,1.52067,1.52108,40400000.0
2006-12-15 00:02:00,1.5211,1.5211,1.52057,1.52094,61300001.0
2006-12-15 00:03:00,1.52089,1.52092,1.52068,1.52072,53600000.0
2006-12-15 00:04:00,1.52091,1.52117,1.52091,1.52117,18600000.0
2006-12-15 00:05:00,1.5213,1.52154,1.52122,1.52131,37000000.0
2006-12-15 00:06:00,1.52141,1.52168,1.52141,1.52168,32300000.0
2006-12-15 00:07:00,1.52148,1.52171,1.52147,1.52159,44400000.0
2006-12-15 00:08:00,1.52169,1.52183,1.52155,1.52178,52200000.0
2006-12-15 00:09:00,1.52164,1.52191,1.52159,1.52183,47200000.0
2006-12-15 00:10:00,1.52196,1.52196,1.52175,1.52195,35200000.0
2006-12-15 00:11:00,1.52203,1.52211,1.52177,1.52211,24300000.0
2006-12-15 00:12:00,1.52221,1.52221,1.52191,1.52194,19000000.0
2006-12-15 00:13:00,1.52208,1.5221,1.52169,1.522,36300000.0
2006-12-15 00:14:00,1.52203,1.52218,1.52191,1.52214,36100000.0
2006-12-15 00:15:00,1.5218,1.52197,1.52163,1.52163,37800000.0
2006-12-15 00:16:00,1.52185,1.52185,1.52148,1.52163,37600000.0
2006-12-15 00:17:00,1.52137,1.52182,1.52137,1.52175,77900000.0
2006-12-15 00:18:00,1.52171,1.52196,1.52155,1.52155,37600000.0
2006-12-15 00:19:00,1.52148,1.52176,1.52136,1.52176,29600000.0
2006-12-15 00:20:00,1.52177,1.52177,1.5214,1.5214,43500000.0
2006-12-15 00:21:00,1.5217,1.52189,1.52147,1.52171,47100000.0
2006-12-15 00:22:00,1.52137,1.52175,1.52137,1.52175,40300000.0
2006-12-15 00:23:00,1.52151,1.52151,1.52085,1.5214,53700000.0
2006-12-15 00:24:00,1.52181,1.52195,1.52176,1.52178,52300000.0
2006-12-15 00:25:00,1.5217,1.5218,1.52151,1.52165,53400000.0
2006-12-15 00:26:00,1.5215,1.52165,1.52132,1.52161,42300000.0
2006-12-15 00:27:00,1.52171,1.52174,1.52165,1.52172,53000001.0
2006-12-15 00:28:00,1.52189,1.52219,1.52176,1.52176,55400000.0
2006-12-15 00:29:00,1.52178,1.52207,1.52172,1.52174,43600000.0
2006-12-15 00:30:00,1.52175,1.52193,1.5215,1.52162,36600000.0
2006-12-15 00:31:00,1.52162,1.52175,1.52153,1.52175,24600000.0
2006-12-15 00:32:00,1.52165,1.52176,1.52146,1.52153,38000000.0
2006-12-15 00:33:00,1.52179,1.52179,1.52153,1.52178,40900000.0
2006-12-15 00:34:00,1.52151,1.52182,1.52151,1.52155,17000000.0
2006-12-15 00:35:00,1.52194,1.52194,1.52151,1.52162,18200000.0
2006-12-15 00:36:00,1.52169,1.52177,1.52154,1.52154,32800000.0
2006-12-15 00:37:00,1.52168,1.52173,1.52155,1.52162,30000000.0
2006-12-15 00:38:00,1.52172,1.52172,1.52145,1.52149,37200000.0
2006-12-15 00:39:00,1.52174,1.52194,1.52161,1.52173,66600000.0
2006-12-15 00:40:00,1.52177,1.52188,1.52169,1.52178,50000002.0
2006-12-15 00:41:00,1.52183,1.52183,1.52136,1.52167,32200000.0
2006-12-15 00:42:00,1.52171,1.52189,1.52168,1.52172,46600001.0
2006-12-15 00:43:00,1.52157,1.52191,1.52136,1.52189,37800000.0
2006-12-15 00:44:00,1.52188,1.52188,1.52147,1.52155,40000000.0
2006-12-15 00:45:00,1.52157,1.52169,1.52151,1.5216,46100000.0
2006-12-15 00:46:00,1.52162,1.52173,1.52152,1.52173,25800000.0
2006-12-15 00:47:00,1.52164,1.52164,1.52141,1.5215,38900000.0
2006-12-15 00:48:00,1.52102,1.52141,1.52102,1.52131,29200000.0
2006-12-15 00:49:00,1.5215,1.52158,1.52124,1.52144,50200000.0
2006-12-15 00:50:00,1.52146,1.52168,1.52141,1.52159,25400000.0
2006-12-15 00:51:00,1.52147,1.52157,1.52135,1.52152,42200000.0
2006-12-15 00:52:00,1.52148,1.52162,1.52137,1.52152,33000000.0
2006-12-15 00:53:00,1.52108,1.52142,1.52108,1.52142,54200000.0
2006-12-15 00:54:00,1.52106,1.52147,1.52106,1.52147,31400000.0
2006-12-15 00:55:00,1.52136,1.52136,1.52095,1.52136,48100000.0
2006-12-15 00:56:00,1.52155,1.52155,1.52124,1.52137,50000000.0
2006-12-15 00:57:00,1.52152,1.52167,1.52141,1.52143,35600000.0
2006-12-15 00:58:00,1.52171,1.52171,1.52132,1.5214,56600000.0
2006-12-15 00:59:00,1.52151,1.5216,1.52149,1.52154,42500000.0
2006-12-15 01:00:00,1.52154,1.52163,1.52144,1.52144,25600000.0
2006-12-15 01:01:00,1.52135,1.52151,1.5212,1.52134,35000000.0
2006-12-15 01:02:00,1.52169,1.52175,1.5213,1.5213,49400000.0
2006-12-15 01:03:00,1.5216,1.5216,1.52111,1.52129,31600000.0
2006-12-15 01:04:00,1.5214,1.52154,1.5214,1.52154,35600000.0
2006-12-15 01:05:00,1.52162,1.5217,1.5215,1.52157,48100000.0
2006-12-15 01:06:00,1.52166,1.52166,1.52138,1.52159,40000000.0
2006-12-15 01:07:00,1.52157,1.5216,1.52128,1.52141,39000000.0
2006-12-15 01:08:00,1.52157,1.52168,1.5212,1.5212,29800000.0
2006-12-15 01:09:00,1.52155,1.52167,1.52146,1.52158,40200000.0
2006-12-15 01:10:00,1.52157,1.52165,1.52127,1.5215,45600000.0
2006-12-15 01:11:00,1.52139,1.52154,1.52136,1.52154,35200000.0
2006-12-15 01:12:00,1.52127,1.52154,1.52103,1.52141,48400000.0
2006-12-15 01:13:00,1.52158,1.52159,1.52126,1.52159,45500000.0
2006-12-15 01:14:00,1.52139,1.52153,1.52122,1.52141,22200000.0
2006-12-15 01:15:00,1.52133,1.52138,1.52103,1.52138,38800000.0
2006-12-15 01:16:00,1.5213,1.52143,1.52108,1.52135,31200000.0
2006-12-15 01:17:00,1.52152,1.52152,1.52129,1.52134,37600000.0
2006-12-15 01:18:00,1.52129,1.52141,1.52104,1.52141,22400000.0
2006-12-15 01:19:00,1.52136,1.52155,1.52133,1.52146,43200001.0
2006-12-15 01:20:00,1.52151,1.52152,1.5209,1.52152,30600000.0
2006-12-15 01:21:00,1.52138,1.52168,1.52138,1.52153,50600000.0
2006-12-15 01:22:00,1.52154,1.52154,1.52124,1.52137,37500000.0
2006-12-15 01:23:00,1.52121,1.52151,1.52117,1.52117,35400000.0
2006-12-15 01:24:00,1.52148,1.52162,1.5214,1.52162,22200000.0
2006-12-15 01:25:00,1.5216,1.52172,1.52135,1.52151,58700001.0
2006-12-15 01:26:00,1.52138,1.52172,1.52138,1.52155,32200000.0
2006-12-15 01:27:00,1.52155,1.52162,1.52139,1.52162,33800000.0
2006-12-15 01:28:00,1.52147,1.52161,1.52115,1.52153,59000000.0
2006-12-15 01:29:00,1.52167,1.52167,1.52148,1.52154,30600000.0
2006-12-15 01:30:00,1.52164,1.52177,1.52129,1.52164,46200000.0
2006-12-15 01:31:00,1.52142,1.52166,1.52137,1.52166,45000000.0
2006-12-15 01:32:00,1.52155,1.5217,1.52138,1.52166,28500000.0
2006-12-15 01:33:00,1.52179,1.52186,1.52167,1.52186,30100000.0
2006-12-15 01:34:00,1.52181,1.52181,1.52132,1.52148,31600000.0
2006-12-15 01:35:00,1.52151,1.52185,1.52134,1.52134,27800000.0
2006-12-15 01:36:00,1.52165,1.52189,1.52165,1.52175,43300000.0
2006-12-15 01:37:00,1.52178,1.52194,1.5215,1.52193,31800000.0
2006-12-15 01:38:00,1.52193,1.52207,1.52183,1.52205,24400000.0
2006-12-15 01:39:00,1.52198,1.52203,1.52158,1.52196,43400000.0
2006-12-15 01:40:00,1.52194,1.52194,1.52175,1.52175,56700000.0
2006-12-15 01:41:00,1.52177,1.52208,1.52173,1.52191,54300000.0
2006-12-15 01:42:00,1.52198,1.52212,1.5218,1.52203,23600000.0
2006-12-15 01:43:00,1.52198,1.52203,1.52146,1.52193,27500000.0
2006-12-15 01:44:00,1.52198,1.52201,1.52164,1.5219,49400000.0
2006-12-15 01:45:00,1.52189,1.52209,1.52181,1.52199,39000000.0
2006-12-15 01:46:00,1.52181,1.522,1.52174,1.52192,27600000.0
2006-12-15 01:47:00,1.52196,1.522,1.5217,1.5217,28600000.0
2006-12-15 01:48:00,1.52189,1.52209,1.52161,1.52161,32600000.0
2006-12-15 01:49:00,1.52205,1.52218,1.52155,1.522,35400000.0
2006-12-15 01:50:00,1.52177,1.52194,1.52127,1.52166,83100000.0
2006-12-15 01:51:00,1.52165,1.52198,1.52165,1.52191,32800000.0
2006-12-15 01:52:00,1.52207,1.52207,1.52182,1.52182,23400000.0
2006-12-15 01:53:00,1.52207,1.52212,1.52195,1.52195,44800000.0
2006-12-15 01:54:00,1.522,1.52209,1.52197,1.52205,48300000.0
2006-12-15 01:55:00,1.5219,1.52204,1.52176,1.52176,50600001.0
2006-12-15 01:56:00,1.52196,1.52216,1.52186,1.52193,43400000.0
2006-12-15 01:57:00,1.5219,1.52204,1.52183,1.52189,41000000.0
2006-12-15 01:58:00,1.52178,1.52186,1.52142,1.52154,19600000.0
2006-12-15 01:59:00,1.52179,1.52184,1.52167,1.52172,50200000.0
2006-12-15 02:00:00,1.52119,1.52158,1.52119,1.5213,30400000.0
2006-12-15 02:01:00,1.52089,1.52089,1.52078,1.52087,66600000.0
2006-12-15 02:02:00,1.52098,1.52151,1.52098,1.52113,93200000.0
2006-12-15 02:03:00,1.52128,1.52139,1.52121,1.52129,87500000.0
2006-12-15 02:04:00,1.52123,1.52167,1.52123,1.52158,75900000.0
2006-12-15 02:05:00,1.52166,1.52178,1.52166,1.52174,67400000.0
2006-12-15 02:06:00,1.5217,1.5217,1.52129,1.52163,98100001.0
2006-12-15 02:07:00,1.52153,1.52169,1.52123,1.52155,233900001.0
2006-12-15 02:08:00,1.52148,1.52148,1.52123,1.52123,51600001.0
2006-12-15 02:09:00,1.52109,1.52121,1.52076,1.521,186100000.0
2006-12-15 02:10:00,1.52079,1.52113,1.52073,1.52082,174500000.0
2006-12-15 02:11:00,1.52089,1.52119,1.52089,1.52114,39100000.0
2006-12-15 02:12:00,1.52093,1.52093,1.52054,1.52054,57900000.0
2006-12-15 02:13:00,1.52056,1.52072,1.52056,1.52059,47000000.0
2006-12-15 02:14:00,1.52075,1.52089,1.52038,1.52089,134800000.0
2006-12-15 02:15:00,1.52091,1.52106,1.52074,1.52082,246600000.0
2006-12-15 02:16:00,1.52101,1.52121,1.5209,1.52121,48800000.0
2006-12-15 02:17:00,1.52087,1.52125,1.52056,1.52067,208800000.0
2006-12-15 02:18:00,1.52086,1.52114,1.52056,1.52098,40200000.0
2006-12-15 02:19:00,1.52102,1.52124,1.52094,1.52097,50100000.0
2006-12-15 02:20:00,1.52109,1.52137,1.52097,1.52116,52200000.0
2006-12-15 02:21:00,1.52075,1.5208,1.52039,1.5208,49200000.0
2006-12-15 02:22:00,1.52056,1.52065,1.52053,1.52054,26200000.0
2006-12-15 02:23:00,1.52065,1.52065,1.52041,1.52041,34000000.0
2006-12-15 02:24:00,1.5206,1.52077,1.52047,1.52057,23400000.0
2006-12-15 02:25:00,1.52046,1.52066,1.5204,1.52051,106100000.0
2006-12-15 02:26:00,1.52032,1.52067,1.52005,1.52057,115500001.0
2006-12-15 02:27:00,1.52042,1.52042,1.51979,1.51979,52700000.0
2006-12-15 02:28:00,1.51996,1.52021,1.51994,1.52021,49500000.0
2006-12-15 02:29:00,1.52037,1.52044,1.51997,1.52011,68200001.0
2006-12-15 02:30:00,1.52022,1.52022,1.52005,1.52008,37400000.0
2006-12-15 02:31:00,1.51993,1.52015,1.51985,1.51992,55200000.0
2006-12-15 02:32:00,1.52023,1.52062,1.52015,1.52062,26200000.0
2006-12-15 02:33:00,1.52032,1.5205,1.52026,1.52038,216500002.0
2006-12-15 02:34:00,1.52068,1.52068,1.52047,1.52054,57500000.0
2006-12-15 02:35:00,1.52062,1.52075,1.52027,1.52036,70400000.0
2006-12-15 02:36:00,1.52075,1.5208,1.52063,1.52078,25600000.0
2006-12-15 02:37:00,1.52042,1.52047,1.5203,1.52032,101700000.0
2006-12-15 02:38:00,1.52055,1.52069,1.52055,1.52069,41300000.0
2006-12-15 02:39:00,1.52085,1.52094,1.52081,1.52091,39000000.0
2006-12-15 02:40:00,1.52117,1.52128,1.52105,1.52108,43800001.0
2006-12-15 02:41:00,1.52103,1.52116,1.52091,1.52091,34200000.0
2006-12-15 02:42:00,1.521,1.52107,1.521,1.521,41500000.0
2006-12-15 02:43:00,1.521,1.52111,1.52098,1.52111,43600000.0
2006-12-15 02:44:00,1.52111,1.52116,1.52086,1.52104,33200000.0
2006-12-15 02:45:00,1.521,1.521,1.521,1.521,172600001.0
2006-12-15 02:46:00,1.52056,1.52069,1.52041,1.5205,172600001.0
2006-12-15 02:47:00,1.52099,1.5213,1.52064,1.5212,241000002.0
2006-12-15 02:48:00,1.52086,1.52114,1.52086,1.52089,101600000.0
2006-12-15 02:49:00,1.52077,1.52102,1.52064,1.52073,69600000.0
2006-12-15 02:50:00,1.521,1.52121,1.5207,1.52121,116500000.0
2006-12-15 02:51:00,1.52085,1.5211,1.52077,1.52091,62800000.0
2006-12-15 02:52:00,1.521,1.52105,1.52087,1.52092,32300000.0
2006-12-15 02:53:00,1.52098,1.52098,1.52051,1.52073,42600000.0
2006-12-15 02:54:00,1.52073,1.52078,1.52052,1.52055,39800000.0
2006-12-15 02:55:00,1.52058,1.52081,1.52029,1.52031,51200001.0
2006-12-15 02:56:00,1.52016,1.52016,1.52004,1.52005,68800000.0
2006-12-15 02:57:00,1.51995,1.52,1.5199,1.52,32500000.0
2006-12-15 02:58:00,1.51991,1.51995,1.51975,1.51975,65200000.0
2006-12-15 02:59:00,1.51973,1.5199,1.51973,1.51981,70400000.0
2006-12-15 03:00:00,1.51987,1.52001,1.5198,1.51991,156000000.0
2006-12-15 03:01:00,1.51993,1.52005,1.51993,1.52,67100001.0
2006-12-15 03:02:00,1.52006,1.52028,1.52001,1.52001,44400000.0
2006-12-15 03:03:00,1.52011,1.52073,1.52011,1.52057,54700000.0
2006-12-15 03:04:00,1.52088,1.52128,1.52076,1.52076,59900000.0
2006-12-15 03:05:00,1.52067,1.5207,1.52044,1.52066,49200000.0
2006-12-15 03:06:00,1.52062,1.52069,1.52047,1.52069,59900000.0
2006-12-15 03:07:00,1.52081,1.52114,1.52071,1.52109,99400000.0
2006-12-15 03:08:00,1.52119,1.52137,1.52085,1.52085,53600000.0
2006-12-15 03:09:00,1.5211,1.52123,1.52083,1.52123,54200000.0
2006-12-15 03:10:00,1.52084,1.52121,1.52084,1.52119,29300000.0
2006-12-15 03:11:00,1.52076,1.52082,1.52074,1.52074,32800000.0
2006-12-15 03:12:00,1.5209,1.52096,1.52053,1.52083,50400000.0
2006-12-15 03:13:00,1.52053,1.52101,1.52053,1.52101,51400000.0
2006-12-15 03:14:00,1.521,1.52127,1.52075,1.52101,30000000.0
2006-12-15 03:15:00,1.52058,1.5211,1.52058,1.52098,36100000.0
2006-12-15 03:16:00,1.52096,1.52107,1.52073,1.52102,25400000.0
2006-12-15 03:17:00,1.52113,1.52128,1.52071,1.52102,48900000.0
2006-12-15 03:18:00,1.52084,1.52098,1.52053,1.52098,18000000.0
2006-12-15 03:19:00,1.52117,1.52122,1.52097,1.52122,33900000.0
2006-12-15 03:20:00,1.52074,1.5212,1.52074,1.5212,48400000.0
2006-12-15 03:21:00,1.52086,1.52088,1.52083,1.52088,31600000.0
2006-12-15 03:22:00,1.52095,1.52114,1.52089,1.521,51600000.0
2006-12-15 03:23:00,1.5211,1.52118,1.52105,1.5211,60600000.0
2006-12-15 03:24:00,1.5211,1.52115,1.52108,1.52111,61000001.0
2006-12-15 03:25:00,1.52158,1.52158,1.52119,1.52124,30600000.0
2006-12-15 03:26:00,1.52101,1.52113,1.52094,1.52098,146100000.0
2006-12-15 03:27:00,1.52087,1.52098,1.52078,1.52098,80300000.0
2006-12-15 03:28:00,1.52092,1.52096,1.52087,1.52088,32200000.0
2006-12-15 03:29:00,1.52084,1.52089,1.52079,1.52082,63900000.0
2006-12-15 03:30:00,1.52089,1.52093,1.52081,1.52086,47000000.0
2006-12-15 03:31:00,1.52078,1.52118,1.52078,1.52118,33400000.0
2006-12-15 03:32:00,1.52114,1.52131,1.52104,1.52104,33000000.0
2006-12-15 03:33:00,1.52079,1.52081,1.5206,1.5206,32800000.0
2006-12-15 03:34:00,1.52075,1.52096,1.52053,1.52062,42500001.0
2006-12-15 03:35:00,1.52077,1.52083,1.52053,1.52064,63400000.0
2006-12-15 03:36:00,1.52077,1.52107,1.52063,1.52098,52400000.0
2006-12-15 03:37:00,1.52087,1.52094,1.52055,1.52094,56600000.0
2006-12-15 03:38:00,1.52105,1.52109,1.52076,1.52089,35000000.0
2006-12-15 03:39:00,1.52058,1.52061,1.52045,1.52047,59000000.0
2006-12-15 03:40:00,1.52045,1.521,1.52037,1.521,96300000.0
2006-12-15 03:41:00,1.521,1.52112,1.52099,1.52109,57800000.0
2006-12-15 03:42:00,1.52126,1.52133,1.52119,1.52133,72100000.0
2006-12-15 03:43:00,1.52088,1.52097,1.52084,1.52093,27400000.0
2006-12-15 03:44:00,1.52077,1.52102,1.52075,1.52075,42600000.0
2006-12-15 03:45:00,1.52077,1.52117,1.52077,1.52117,27000000.0
2006-12-15 03:46:00,1.52089,1.52093,1.52076,1.52076,58600001.0
2006-12-15 03:47:00,1.52081,1.52093,1.52081,1.52081,27600000.0
2006-12-15 03:48:00,1.52102,1.5211,1.52075,1.52109,25600000.0
2006-12-15 03:49:00,1.52116,1.52116,1.52085,1.52085,45800000.0
2006-12-15 03:50:00,1.52107,1.52107,1.52064,1.52073,118700000.0
2006-12-15 03:51:00,1.52087,1.52087,1.52073,1.52074,49600000.0
2006-12-15 03:52:00,1.52071,1.52071,1.52026,1.52038,76800000.0
2006-12-15 03:53:00,1.52035,1.5205,1.52023,1.52039,50000000.0
2006-12-15 03:54:00,1.52031,1.52063,1.52026,1.52027,25800000.0
2006-12-15 03:55:00,1.52067,1.52084,1.52051,1.52084,31400000.0
2006-12-15 03:56:00,1.52065,1.52085,1.52065,1.52071,13800000.0
2006-12-15 03:57:00,1.52033,1.52048,1.52027,1.5203,148900000.0
2006-12-15 03:58:00,1.52029,1.5215,1.52019,1.52033,227900000.0
2006-12-15 03:59:00,1.52067,1.52099,1.52048,1.52078,171900000.0
2006-12-15 04:00:00,1.52075,1.52084,1.52055,1.52067,64900000.0
2006-12-15 04:01:00,1.52057,1.52084,1.52039,1.52084,143900000.0
2006-12-15 04:02:00,1.52084,1.52092,1.52056,1.52057,131600000.0
2006-12-15 04:03:00,1.52064,1.52064,1.52032,1.52052,85000000.0
2006-12-15 04:04:00,1.52022,1.52025,1.52004,1.52004,138000000.0
2006-12-15 04:05:00,1.51986,1.52045,1.51965,1.52045,168800001.0
2006-12-15 04:06:00,1.52018,1.52063,1.52009,1.52036,88600000.0
2006-12-15 04:07:00,1.52055,1.52056,1.52026,1.52026,136900000.0
2006-12-15 04:08:00,1.52049,1.5205,1.52043,1.52043,6800000.0
2006-12-15 04:09:00,1.52055,1.52062,1.52035,1.52045,43700000.0
2006-12-15 04:10:00,1.52038,1.5206,1.52021,1.52045,98400000.0
2006-12-15 04:11:00,1.52064,1.52084,1.52035,1.52047,44600000.0
2006-12-15 04:12:00,1.52035,1.52061,1.52035,1.52036,62300000.0
2006-12-15 04:13:00,1.5204,1.52064,1.52036,1.52054,66200000.0
2006-12-15 04:14:00,1.52066,1.52071,1.52062,1.5207,125600001.0
2006-12-15 04:15:00,1.5207,1.52092,1.52061,1.52073,93000001.0
2006-12-15 04:16:00,1.52068,1.52086,1.52057,1.52074,90700000.0
2006-12-15 04:17:00,1.52094,1.52094,1.52074,1.52091,49000000.0
2006-12-15 04:18:00,1.52078,1.52101,1.52077,1.52092,131000000.0
2006-12-15 04:19:00,1.52083,1.52114,1.52083,1.52105,46600000.0
2006-12-15 04:20:00,1.52103,1.52115,1.52087,1.52101,186900001.0
2006-12-15 04:21:00,1.52105,1.52111,1.52076,1.52076,43400000.0
2006-12-15 04:22:00,1.5208,1.52146,1.52068,1.52146,38800000.0
2006-12-15 04:23:00,1.52121,1.52123,1.52103,1.52103,38300000.0
2006-12-15 04:24:00,1.52108,1.52141,1.52108,1.52138,179800001.0
2006-12-15 04:25:00,1.52133,1.52191,1.5213,1.52158,194800000.0
2006-12-15 04:26:00,1.52155,1.52155,1.5213,1.52133,114700000.0
2006-12-15 04:27:00,1.52137,1.52156,1.52136,1.52151,57700000.0
2006-12-15 04:28:00,1.52159,1.52165,1.52151,1.52152,50600000.0
2006-12-15 04:29:00,1.52138,1.5218,1.52134,1.52174,83500000.0
2006-12-15 04:30:00,1.52131,1.52164,1.52117,1.5216,107000001.0
2006-12-15 04:31:00,1.52161,1.52172,1.52137,1.52172,26400000.0
2006-12-15 04:32:00,1.52195,1.52195,1.5217,1.52171,35300000.0
2006-12-15 04:33:00,1.52167,1.52167,1.52144,1.52144,33600000.0
2006-12-15 04:34:00,1.52144,1.52163,1.52144,1.52163,32800000.0
2006-12-15 04:35:00,1.52148,1.52148,1.52118,1.52118,59800000.0
2006-12-15 04:36:00,1.52139,1.52148,1.52077,1.52143,167200000.0
2006-12-15 04:37:00,1.52141,1.52162,1.52115,1.52147,141900001.0
2006-12-15 04:38:00,1.52145,1.52145,1.52124,1.5213,42800000.0
2006-12-15 04:39:00,1.52111,1.52144,1.52109,1.52135,65800000.0
2006-12-15 04:40:00,1.52134,1.52163,1.52134,1.52163,51800001.0
2006-12-15 04:41:00,1.52117,1.52144,1.52115,1.52127,46800000.0
2006-12-15 04:42:00,1.52112,1.52154,1.52112,1.52146,98600001.0
2006-12-15 04:43:00,1.52142,1.52142,1.52128,1.52137,51000000.0
2006-12-15 04:44:00,1.52144,1.52197,1.52144,1.52196,37600000.0
2006-12-15 04:45:00,1.5218,1.52186,1.52146,1.52162,47600000.0
2006-12-15 04:46:00,1.52131,1.52145,1.52131,1.52133,65300001.0
2006-12-15 04:47:00,1.52136,1.52172,1.52122,1.52172,72400000.0
2006-12-15 04:48:00,1.52144,1.52169,1.52144,1.52164,49000000.0
2006-12-15 04:49:00,1.52156,1.52156,1.52112,1.52122,69400000.0
2006-12-15 04:50:00,1.52168,1.5218,1.52164,1.5217,51500000.0
2006-12-15 04:51:00,1.52137,1.52137,1.52137,1.52137,22200000.0
2006-12-15 04:52:00,1.52133,1.52186,1.52128,1.52171,39500000.0
2006-12-15 04:53:00,1.52156,1.52185,1.52149,1.52156,48000000.0
2006-12-15 04:54:00,1.52129,1.52151,1.52129,1.52132,41800000.0
2006-12-15 04:55:00,1.5216,1.52172,1.52122,1.52172,33600000.0
2006-12-15 04:56:00,1.52154,1.52174,1.52152,1.52157,35000000.0
2006-12-15 04:57:00,1.52116,1.52158,1.52105,1.52109,31600000.0
2006-12-15 04:58:00,1.52115,1.52163,1.52115,1.52139,39200000.0
2006-12-15 04:59:00,1.52102,1.52119,1.52091,1.52092,104800000.0
2006-12-15 05:00:00,1.52123,1.52127,1.52106,1.52126,24200000.0
2006-12-15 05:01:00,1.52108,1.52141,1.52108,1.52136,40200000.0
2006-12-15 05:02:00,1.52128,1.52142,1.52103,1.52128,30800000.0
2006-12-15 05:03:00,1.52113,1.52141,1.52109,1.52114,165000001.0
2006-12-15 05:04:00,1.52098,1.52108,1.52096,1.52101,195200000.0
2006-12-15 05:05:00,1.52098,1.52098,1.52078,1.52086,134200000.0
2006-12-15 05:06:00,1.52087,1.52087,1.52064,1.52072,141600001.0
2006-12-15 05:07:00,1.5204,1.52079,1.5204,1.52049,224600000.0
2006-12-15 05:08:00,1.52102,1.52124,1.52096,1.52101,336100004.0
2006-12-15 05:09:00,1.52099,1.52151,1.52099,1.52109,198500000.0
2006-12-15 05:10:00,1.5211,1.52124,1.52105,1.52116,229100001.0
2006-12-15 05:11:00,1.52113,1.52127,1.52108,1.5211,123000000.0
2006-12-15 05:12:00,1.52115,1.52128,1.52114,1.52114,102300000.0
2006-12-15 05:13:00,1.52106,1.52139,1.52105,1.52116,150400001.0
2006-12-15 05:14:00,1.5211,1.52121,1.52099,1.52106,193100000.0
2006-12-15 05:15:00,1.52116,1.52131,1.52106,1.5213,29900000.0
2006-12-15 05:16:00,1.52116,1.52125,1.52096,1.52104,205600000.0
2006-12-15 05:17:00,1.52111,1.52134,1.52101,1.5213,157700001.0
2006-12-15 05:18:00,1.52123,1.52123,1.52084,1.52096,262300001.0
2006-12-15 05:19:00,1.52067,1.52098,1.52058,1.52059,286500000.0
2006-12-15 05:20:00,1.52053,1.52076,1.52051,1.52055,257800000.0
2006-12-15 05:21:00,1.52058,1.52094,1.52056,1.52066,323400001.0
2006-12-15 05:22:00,1.52058,1.52065,1.52047,1.52052,266500001.0
2006-12-15 05:23:00,1.52042,1.52052,1.52039,1.52045,114700000.0
2006-12-15 05:24:00,1.52042,1.5205,1.5204,1.52046,169200001.0
2006-12-15 05:25:00,1.52063,1.5208,1.52043,1.52048,201500000.0
2006-12-15 05:26:00,1.52044,1.52049,1.52032,1.52032,123900001.0
2006-12-15 05:27:00,1.5206,1.52065,1.5203,1.52055,181900001.0
2006-12-15 05:28:00,1.52056,1.52074,1.52037,1.52066,260100001.0
2006-12-15 05:29:00,1.52061,1.52069,1.52037,1.52043,239900000.0
2006-12-15 05:30:00,1.5205,1.52075,1.52031,1.52039,191000003.0
2006-12-15 05:31:00,1.52059,1.5208,1.52051,1.52056,80100000.0
2006-12-15 05:32:00,1.52065,1.5209,1.52052,1.52083,180900000.0
2006-12-15 05:33:00,1.52078,1.52089,1.52062,1.5208,202400000.0
2006-12-15 05:34:00,1.52063,1.52086,1.52051,1.52057,207400000.0
2006-12-15 05:35:00,1.52077,1.52081,1.52068,1.52071,24300000.0
2006-12-15 05:36:00,1.52041,1.52053,1.52026,1.52031,170100000.0
2006-12-15 05:37:00,1.52025,1.52035,1.5202,1.52025,159000000.0
2006-12-15 05:38:00,1.5203,1.52056,1.5203,1.52056,177500001.0
2006-12-15 05:39:00,1.52071,1.52087,1.52065,1.52069,185900001.0
2006-12-15 05:40:00,1.52057,1.52084,1.52047,1.52077,210100001.0
2006-12-15 05:41:00,1.52065,1.52073,1.52035,1.5205,146400000.0
2006-12-15 05:42:00,1.52062,1.52071,1.52043,1.5205,208600000.0
2006-12-15 05:43:00,1.52047,1.52066,1.52047,1.52056,79800000.0
2006-12-15 05:44:00,1.52059,1.52082,1.52053,1.52062,95200000.0
2006-12-15 05:45:00,1.52067,1.52092,1.52062,1.52067,131100000.0
2006-12-15 05:46:00,1.52078,1.52089,1.52071,1.52083,160300001.0
2006-12-15 05:47:00,1.52088,1.52095,1.52073,1.52081,198600001.0
2006-12-15 05:48:00,1.52049,1.52073,1.5204,1.52054,268900001.0
2006-12-15 05:49:00,1.52056,1.52086,1.52045,1.52045,210700001.0
2006-12-15 05:50:00,1.52044,1.5208,1.52044,1.52062,272100000.0
2006-12-15 05:51:00,1.52066,1.52071,1.52046,1.52058,172600000.0
2006-12-15 05:52:00,1.52072,1.52083,1.52058,1.52069,152600000.0
2006-12-15 05:53:00,1.52063,1.52097,1.52063,1.52075,124600001.0
2006-12-15 05:54:00,1.5209,1.52105,1.52074,1.52099,210000000.0
2006-12-15 05:55:00,1.5209,1.521,1.52065,1.52073,193700001.0
2006-12-15 05:56:00,1.52074,1.5209,1.52058,1.52063,119000000.0
2006-12-15 05:57:00,1.52077,1.52085,1.52064,1.52074,183100000.0
2006-12-15 05:58:00,1.52076,1.52096,1.52072,1.52075,134600000.0
2006-12-15 05:59:00,1.52086,1.52086,1.52062,1.52067,83400000.0
2006-12-15 06:00:00,1.52085,1.52089,1.52078,1.52086,206800000.0
2006-12-15 06:01:00,1.52079,1.52091,1.52071,1.52074,202400002.0
2006-12-15 06:02:00,1.52069,1.52082,1.5206,1.52073,246600000.0
2006-12-15 06:03:00,1.52079,1.52096,1.52075,1.52093,35800000.0
2006-12-15 06:04:00,1.52082,1.52089,1.52076,1.52079,155600000.0
2006-12-15 06:05:00,1.52075,1.52088,1.52065,1.52072,416900001.0
2006-12-15 06:06:00,1.52078,1.52101,1.52078,1.52097,87600000.0
2006-12-15 06:07:00,1.521,1.52101,1.52069,1.52081,338400001.0
2006-12-15 06:08:00,1.52062,1.52091,1.5206,1.52065,577200001.0
2006-12-15 06:09:00,1.52061,1.52094,1.52051,1.52064,401800001.0
2006-12-15 06:10:00,1.52067,1.52075,1.52057,1.52057,300100001.0
2006-12-15 06:11:00,1.52063,1.52103,1.52063,1.52089,411300001.0
2006-12-15 06:12:00,1.52096,1.52135,1.52096,1.52117,241800001.0
2006-12-15 06:13:00,1.52099,1.52113,1.52084,1.52084,324000000.0
2006-12-15 06:14:00,1.521,1.52103,1.52066,1.52083,341400000.0
2006-12-15 06:15:00,1.52085,1.52091,1.52074,1.52084,138600000.0
2006-12-15 06:16:00,1.52088,1.52103,1.52076,1.52103,256800001.0
2006-12-15 06:17:00,1.52091,1.52114,1.52091,1.52098,111000000.0
2006-12-15 06:18:00,1.52105,1.52133,1.52098,1.52098,213000000.0
2006-12-15 06:19:00,1.52083,1.52106,1.52083,1.52093,164800000.0
2006-12-15 06:20:00,1.52093,1.52107,1.52081,1.52092,269700000.0
2006-12-15 06:21:00,1.52102,1.5212,1.52084,1.52103,267200000.0
2006-12-15 06:22:00,1.52096,1.52115,1.52088,1.52102,292200002.0
2006-12-15 06:23:00,1.52084,1.521,1.52077,1.52079,315000001.0
2006-12-15 06:24:00,1.52061,1.52073,1.52048,1.52058,350400001.0
2006-12-15 06:25:00,1.52059,1.52083,1.52059,1.52083,262900000.0
2006-12-15 06:26:00,1.52066,1.52079,1.52055,1.5207,324300000.0
2006-12-15 06:27:00,1.52067,1.52079,1.52049,1.52075,330800003.0
2006-12-15 06:28:00,1.52072,1.5209,1.52059,1.5207,392500001.0
2006-12-15 06:29:00,1.52074,1.52083,1.52056,1.52056,121100000.0
2006-12-15 06:30:00,1.5204,1.52071,1.5204,1.52069,273900000.0
2006-12-15 06:31:00,1.52073,1.52073,1.52054,1.5207,166400000.0
2006-12-15 06:32:00,1.52075,1.52081,1.52073,1.52075,177200000.0
2006-12-15 06:33:00,1.52076,1.52098,1.52073,1.52081,275700002.0
2006-12-15 06:34:00,1.52078,1.52088,1.52068,1.52083,243900002.0
2006-12-15 06:35:00,1.52054,1.52087,1.52054,1.5206,163200000.0
2006-12-15 06:36:00,1.52059,1.52072,1.52059,1.52066,78400001.0
2006-12-15 06:37:00,1.52066,1.52073,1.52058,1.52059,216000001.0
2006-12-15 06:38:00,1.52069,1.52095,1.52058,1.5206,111300000.0
2006-12-15 06:39:00,1.52086,1.52086,1.5207,1.52077,36400000.0
2006-12-15 06:40:00,1.52075,1.52081,1.52054,1.52073,145800000.0
2006-12-15 06:41:00,1.52073,1.52091,1.52073,1.52079,160100000.0
2006-12-15 06:42:00,1.52074,1.52081,1.52052,1.52065,286500001.0
2006-12-15 06:43:00,1.52067,1.52084,1.52066,1.52084,126800001.0
2006-12-15 06:44:00,1.52087,1.52089,1.52074,1.52079,295900000.0
2006-12-15 06:45:00,1.52083,1.52084,1.52069,1.52079,253400000.0
2006-12-15 06:46:00,1.52073,1.52086,1.5207,1.52082,276200002.0
2006-12-15 06:47:00,1.52083,1.52098,1.52071,1.52093,228500001.0
2006-12-15 06:48:00,1.52083,1.52107,1.52082,1.52089,36400000.0
2006-12-15 06:49:00,1.52081,1.52108,1.52077,1.52091,260700001.0
2006-12-15 06:50:00,1.52101,1.52103,1.52085,1.5209,43600000.0
2006-12-15 06:51:00,1.52106,1.52106,1.52055,1.52084,34400001.0
2006-12-15 06:52:00,1.52078,1.52093,1.52073,1.52079,210000000.0
2006-12-15 06:53:00,1.52081,1.52108,1.52069,1.52069,281800001.0
2006-12-15 06:54:00,1.52073,1.52105,1.52063,1.52079,402300000.0
2006-12-15 06:55:00,1.52081,1.52097,1.52073,1.52087,310300000.0
2006-12-15 06:56:00,1.52098,1.52098,1.52085,1.52085,22400000.0
2006-12-15 06:57:00,1.52094,1.52105,1.52094,1.521,81500000.0
2006-12-15 06:58:00,1.52095,1.52101,1.52078,1.52094,252000000.0
2006-12-15 06:59:00,1.52089,1.5211,1.52082,1.52092,300100001.0
2006-12-15 07:00:00,1.52107,1.52109,1.52096,1.52101,124800000.0
2006-12-15 07:01:00,1.52076,1.52099,1.52076,1.52089,282000001.0
2006-12-15 07:02:00,1.52086,1.52101,1.52076,1.52086,445400002.0
2006-12-15 07:03:00,1.52084,1.52084,1.52059,1.52061,167400001.0
2006-12-15 07:04:00,1.52054,1.52054,1.52022,1.52037,351800000.0
2006-12-15 07:05:00,1.52052,1.52052,1.52041,1.52045,136500000.0
2006-12-15 07:06:00,1.52048,1.52058,1.52036,1.52051,210700002.0
2006-12-15 07:07:00,1.52046,1.52054,1.52025,1.52047,200700000.0
2006-12-15 07:08:00,1.52061,1.52095,1.52057,1.52065,254500001.0
2006-12-15 07:09:00,1.52063,1.52063,1.52039,1.52047,199900000.0
2006-12-15 07:10:00,1.52057,1.52057,1.52032,1.52037,400900000.0
2006-12-15 07:11:00,1.52046,1.52066,1.52045,1.52051,320600001.0
2006-12-15 07:12:00,1.52058,1.52088,1.52057,1.52088,316300001.0
2006-12-15 07:13:00,1.52091,1.52097,1.52072,1.52093,257900000.0
2006-12-15 07:14:00,1.52095,1.52098,1.52071,1.52098,460500001.0
2006-12-15 07:15:00,1.52124,1.52127,1.52097,1.52124,286300000.0
2006-12-15 07:16:00,1.52112,1.52147,1.52112,1.52147,180000000.0
2006-12-15 07:17:00,1.52136,1.52136,1.52069,1.52098,220800000.0
2006-12-15 07:18:00,1.52092,1.52127,1.52089,1.52102,494100001.0
2006-12-15 07:19:00,1.52095,1.52111,1.52083,1.5211,269100000.0
2006-12-15 07:20:00,1.52115,1.52124,1.52093,1.521,458000001.0
2006-12-15 07:21:00,1.52091,1.5212,1.5209,1.52101,262200001.0
2006-12-15 07:22:00,1.5211,1.52122,1.52095,1.52113,332500002.0
2006-12-15 07:23:00,1.52116,1.5212,1.52091,1.5212,478100000.0
2006-12-15 07:24:00,1.52105,1.5212,1.52101,1.52107,246400000.0
2006-12-15 07:25:00,1.52111,1.52125,1.521,1.52125,350500000.0
2006-12-15 07:26:00,1.5212,1.52142,1.52115,1.52136,280700000.0
2006-12-15 07:27:00,1.5213,1.52137,1.52092,1.52119,160800000.0
2006-12-15 07:28:00,1.52116,1.52116,1.52095,1.52102,237900000.0
2006-12-15 07:29:00,1.52099,1.52118,1.52082,1.52082,230400000.0
2006-12-15 07:30:00,1.52087,1.521,1.52082,1.52091,514900001.0
2006-12-15 07:31:00,1.52089,1.5211,1.52089,1.52101,245700000.0
2006-12-15 07:32:00,1.521,1.5211,1.52086,1.52094,523100002.0
2006-12-15 07:33:00,1.5209,1.52107,1.52081,1.52092,396100003.0
2006-12-15 07:34:00,1.52095,1.52095,1.52071,1.52073,278600000.0
2006-12-15 07:35:00,1.52072,1.52098,1.52072,1.52083,263500001.0
2006-12-15 07:36:00,1.52087,1.52102,1.52075,1.52093,393800002.0
2006-12-15 07:37:00,1.52086,1.52097,1.52065,1.52066,290500001.0
2006-12-15 07:38:00,1.52044,1.52058,1.52044,1.52056,35200000.0
2006-12-15 07:39:00,1.52046,1.5206,1.5204,1.52053,423500001.0
2006-12-15 07:40:00,1.5204,1.52053,1.52029,1.5203,336200001.0
2006-12-15 07:41:00,1.52027,1.52053,1.52021,1.52043,659400002.0
2006-12-15 07:42:00,1.52048,1.52056,1.52037,1.52045,271900000.0
2006-12-15 07:43:00,1.52038,1.52052,1.52021,1.52036,258800000.0
2006-12-15 07:44:00,1.52038,1.52048,1.52029,1.52033,370400000.0
2006-12-15 07:45:00,1.52042,1.52063,1.52034,1.52035,363900000.0
2006-12-15 07:46:00,1.5202,1.52033,1.52001,1.52014,433700003.0
2006-12-15 07:47:00,1.52015,1.52036,1.51991,1.52005,653200000.0
2006-12-15 07:48:00,1.51997,1.52034,1.51995,1.52014,753300000.0
2006-12-15 07:49:00,1.52055,1.52074,1.52039,1.52065,724500001.0
2006-12-15 07:50:00,1.52068,1.52098,1.52064,1.52081,657600001.0
2006-12-15 07:51:00,1.52096,1.52096,1.52062,1.52081,636200001.0
2006-12-15 07:52:00,1.52059,1.52059,1.52,1.52016,443300001.0
2006-12-15 07:53:00,1.52001,1.52037,1.51989,1.52006,566100000.0
2006-12-15 07:54:00,1.51998,1.52005,1.51976,1.51977,351200002.0
2006-12-15 07:55:00,1.51971,1.51971,1.51932,1.51951,354200000.0
2006-12-15 07:56:00,1.51963,1.51977,1.5195,1.51974,683800001.0
2006-12-15 07:57:00,1.51971,1.51973,1.51942,1.51953,689000002.0
2006-12-15 07:58:00,1.51964,1.51993,1.51963,1.51974,721000000.0
2006-12-15 07:59:00,1.51985,1.52014,1.5198,1.51995,436600000.0
2006-12-15 08:00:00,1.52009,1.52025,1.51996,1.52018,408900001.0
2006-12-15 08:01:00,1.52004,1.52041,1.51997,1.52006,490600003.0
2006-12-15 08:02:00,1.52012,1.52033,1.52007,1.52009,302600000.0
2006-12-15 08:03:00,1.5201,1.52019,1.51988,1.51988,472000002.0
2006-12-15 08:04:00,1.51976,1.51993,1.51959,1.51963,377500001.0
2006-12-15 08:05:00,1.51931,1.51966,1.51931,1.51963,316400002.0
2006-12-15 08:06:00,1.51998,1.52004,1.51961,1.51964,673300000.0
2006-12-15 08:07:00,1.51946,1.51967,1.51941,1.5195,502300003.0
2006-12-15 08:08:00,1.51949,1.51973,1.51939,1.51973,385100000.0
2006-12-15 08:09:00,1.51974,1.51991,1.51952,1.5197,506300001.0
2006-12-15 08:10:00,1.51981,1.52017,1.5196,1.52017,559800002.0
2006-12-15 08:11:00,1.5201,1.52015,1.51981,1.51988,239800001.0
2006-12-15 08:12:00,1.51978,1.51989,1.51963,1.51974,374400000.0
2006-12-15 08:13:00,1.51961,1.5197,1.51948,1.5196,222400000.0
2006-12-15 08:14:00,1.51952,1.51964,1.5194,1.5194,99800000.0
2006-12-15 08:15:00,1.51926,1.51953,1.51923,1.51938,295300000.0
2006-12-15 08:16:00,1.51934,1.51934,1.51914,1.51919,273000002.0
2006-12-15 08:17:00,1.51926,1.51945,1.51919,1.51924,274300000.0
2006-12-15 08:18:00,1.51933,1.51954,1.51932,1.5195,162200000.0
2006-12-15 08:19:00,1.51947,1.51956,1.51936,1.51948,340900000.0
2006-12-15 08:20:00,1.51947,1.51967,1.51938,1.51941,351600003.0
2006-12-15 08:21:00,1.5194,1.51971,1.51937,1.51968,518700001.0
2006-12-15 08:22:00,1.5197,1.51982,1.51963,1.51969,353400001.0
2006-12-15 08:23:00,1.51963,1.51972,1.51949,1.51952,255700000.0
2006-12-15 08:24:00,1.51957,1.51978,1.51949,1.51969,469500000.0
2006-12-15 08:25:00,1.51965,1.51965,1.51935,1.51943,543900002.0
2006-12-15 08:26:00,1.51939,1.51958,1.51939,1.5195,349800001.0
2006-12-15 08:27:00,1.51944,1.51959,1.51936,1.51936,373800002.0
2006-12-15 08:28:00,1.5191,1.5194,1.51909,1.51927,570900001.0
2006-12-15 08:29:00,1.51926,1.51946,1.51916,1.51931,421300000.0
2006-12-15 08:30:00,1.51931,1.51944,1.51923,1.51938,443300000.0
2006-12-15 08:31:00,1.51941,1.51957,1.51932,1.51952,252700000.0
2006-12-15 08:32:00,1.51958,1.51961,1.51931,1.51948,292100000.0
2006-12-15 08:33:00,1.51939,1.51947,1.51929,1.5193,204100000.0
2006-12-15 08:34:00,1.51923,1.51936,1.51901,1.51905,704900002.0
2006-12-15 08:35:00,1.51916,1.51928,1.519,1.51908,500200003.0
2006-12-15 08:36:00,1.51904,1.51931,1.51893,1.51922,376500001.0
2006-12-15 08:37:00,1.51916,1.51949,1.51912,1.51932,357000001.0
2006-12-15 08:38:00,1.51929,1.51948,1.51919,1.51937,344200002.0
2006-12-15 08:39:00,1.51954,1.51988,1.51953,1.51983,552200002.0
2006-12-15 08:40:00,1.51975,1.5201,1.51959,1.5199,380300003.0
2006-12-15 08:41:00,1.52024,1.52043,1.52001,1.52011,451100000.0
2006-12-15 08:42:00,1.52006,1.52037,1.51997,1.52006,521600003.0
2006-12-15 08:43:00,1.5201,1.52036,1.52002,1.52002,294000000.0
2006-12-15 08:44:00,1.52002,1.52019,1.51995,1.52003,500700001.0
2006-12-15 08:45:00,1.52023,1.52055,1.51996,1.52007,655400001.0
2006-12-15 08:46:00,1.52022,1.52038,1.51998,1.52013,706700003.0
2006-12-15 08:47:00,1.52012,1.52019,1.51996,1.52002,536800000.0
2006-12-15 08:48:00,1.52,1.52022,1.51991,1.52007,336200000.0
2006-12-15 08:49:00,1.52013,1.5204,1.52011,1.52024,511400001.0
2006-12-15 08:50:00,1.52037,1.52037,1.51997,1.52016,546000000.0
2006-12-15 08:51:00,1.52014,1.5205,1.51994,1.51996,562300001.0
2006-12-15 08:52:00,1.51995,1.52021,1.5197,1.51978,631300001.0
2006-12-15 08:53:00,1.51985,1.52018,1.51966,1.51997,511600003.0
2006-12-15 08:54:00,1.52009,1.52027,1.52001,1.52014,688400000.0
2006-12-15 08:55:00,1.52021,1.52025,1.51998,1.52014,624800004.0
2006-12-15 08:56:00,1.52016,1.52046,1.52009,1.52025,538200001.0
2006-12-15 08:57:00,1.52027,1.52054,1.51999,1.52027,541200001.0
2006-12-15 08:58:00,1.52034,1.52066,1.52028,1.5204,483800001.0
2006-12-15 08:59:00,1.52037,1.52066,1.52034,1.52051,346800001.0
2006-12-15 09:00:00,1.52037,1.52042,1.52014,1.52025,367300000.0
2006-12-15 09:01:00,1.5201,1.52035,1.52002,1.52022,344700000.0
2006-12-15 09:02:00,1.52018,1.52051,1.52,1.52051,725200002.0
2006-12-15 09:03:00,1.52058,1.5207,1.52037,1.52043,649100004.0
2006-12-15 09:04:00,1.52047,1.52061,1.52014,1.5205,607600001.0
2006-12-15 09:05:00,1.52043,1.52053,1.52026,1.52033,613800002.0
2006-12-15 09:06:00,1.5202,1.52038,1.52002,1.52018,584800002.0
2006-12-15 09:07:00,1.52024,1.52046,1.5201,1.52046,321500001.0
2006-12-15 09:08:00,1.52113,1.52113,1.52089,1.52108,248700000.0
2006-12-15 09:09:00,1.52106,1.52123,1.52094,1.52118,314600001.0
2006-12-15 09:10:00,1.52133,1.5217,1.52129,1.52154,312700001.0
2006-12-15 09:11:00,1.52165,1.52181,1.52126,1.52153,619400003.0
2006-12-15 09:12:00,1.52146,1.52172,1.52136,1.52136,490100001.0
2006-12-15 09:13:00,1.52134,1.52163,1.52133,1.5214,555800002.0
2006-12-15 09:14:00,1.52126,1.52141,1.52122,1.52141,349500000.0
2006-12-15 09:15:00,1.52137,1.52138,1.52112,1.52126,427500000.0
2006-12-15 09:16:00,1.52107,1.52134,1.52094,1.52108,552900001.0
2006-12-15 09:17:00,1.52099,1.52116,1.52089,1.52095,514300000.0
2006-12-15 09:18:00,1.52083,1.52093,1.52071,1.52084,193200000.0
2006-12-15 09:19:00,1.5208,1.52104,1.52061,1.52067,532900003.0
2006-12-15 09:20:00,1.52065,1.5208,1.52065,1.52067,285800001.0
2006-12-15 09:21:00,1.52071,1.52084,1.52045,1.52045,316700001.0
2006-12-15 09:22:00,1.52033,1.52038,1.52016,1.5202,310200001.0
2006-12-15 09:23:00,1.52025,1.52043,1.52013,1.52039,408500003.0
2006-12-15 09:24:00,1.52034,1.52047,1.52015,1.52018,335900000.0
2006-12-15 09:25:00,1.52024,1.52034,1.52016,1.52025,432900002.0
2006-12-15 09:26:00,1.5202,1.52048,1.52017,1.52045,588200000.0
2006-12-15 09:27:00,1.52032,1.52058,1.52031,1.52042,389300001.0
2006-12-15 09:28:00,1.5205,1.52085,1.52047,1.52066,425600000.0
2006-12-15 09:29:00,1.52065,1.52067,1.52039,1.52044,429700000.0
2006-12-15 09:30:00,1.52041,1.52087,1.5202,1.52044,709800001.0
2006-12-15 09:31:00,1.52045,1.52085,1.52045,1.52066,404100001.0
2006-12-15 09:32:00,1.5207,1.5207,1.52036,1.52053,419700000.0
2006-12-15 09:33:00,1.52063,1.52115,1.52063,1.5209,280400000.0
2006-12-15 09:34:00,1.52098,1.52104,1.5208,1.52083,473300000.0
2006-12-15 09:35:00,1.52091,1.52119,1.52091,1.52094,285400000.0
2006-12-15 09:36:00,1.52086,1.52086,1.52043,1.52043,387700001.0
2006-12-15 09:37:00,1.52046,1.52082,1.52042,1.52079,406300000.0
2006-12-15 09:38:00,1.52071,1.52092,1.52062,1.52074,392400000.0
2006-12-15 09:39:00,1.52073,1.52087,1.52063,1.5207,426800001.0
2006-12-15 09:40:00,1.52071,1.52088,1.52064,1.5207,376000001.0
2006-12-15 09:41:00,1.52065,1.52065,1.5197,1.5197,477400001.0
2006-12-15 09:42:00,1.51974,1.52018,1.51974,1.52005,494200002.0
2006-12-15 09:43:00,1.52024,1.52037,1.52016,1.52022,294700001.0
2006-12-15 09:44:00,1.52017,1.52032,1.52005,1.52005,462200000.0
2006-12-15 09:45:00,1.52033,1.52076,1.52023,1.52057,551400001.0
2006-12-15 09:46:00,1.52064,1.52124,1.52064,1.52124,252900000.0
2006-12-15 09:47:00,1.52144,1.52205,1.52144,1.52201,427400002.0
2006-12-15 09:48:00,1.52196,1.52196,1.52171,1.52178,313300000.0
2006-12-15 09:49:00,1.52178,1.52202,1.52163,1.52191,551000000.0
2006-12-15 09:50:00,1.52178,1.52187,1.52165,1.52173,409300000.0
2006-12-15 09:51:00,1.5218,1.522,1.52156,1.52174,488100000.0
2006-12-15 09:52:00,1.52159,1.52159,1.52105,1.52105,518900004.0
2006-12-15 09:53:00,1.52076,1.52088,1.52044,1.52054,327800000.0
2006-12-15 09:54:00,1.52029,1.52067,1.52029,1.52048,505500002.0
2006-12-15 09:55:00,1.52044,1.52068,1.52031,1.52064,565000000.0
2006-12-15 09:56:00,1.52062,1.52067,1.52039,1.52039,369300001.0
2006-12-15 09:57:00,1.52041,1.52066,1.52037,1.52041,574800001.0
2006-12-15 09:58:00,1.52056,1.52076,1.52044,1.52048,805100003.0
2006-12-15 09:59:00,1.5205,1.52066,1.51981,1.52008,696600001.0
2006-12-15 10:00:00,1.52012,1.52027,1.51988,1.51994,227500000.0
2006-12-15 10:01:00,1.51997,1.52023,1.51984,1.52016,656800002.0
2006-12-15 10:02:00,1.52018,1.5202,1.51987,1.51995,650300001.0
2006-12-15 10:03:00,1.51981,1.52011,1.51967,1.52011,449500001.0
2006-12-15 10:04:00,1.52002,1.52018,1.51978,1.52014,446400002.0
2006-12-15 10:05:00,1.51992,1.52021,1.5199,1.52006,370800000.0
2006-12-15 10:06:00,1.52028,1.52077,1.52028,1.52043,480800000.0
2006-12-15 10:07:00,1.52025,1.52066,1.52025,1.5206,479100001.0
2006-12-15 10:08:00,1.52061,1.52077,1.52036,1.52036,488200002.0
2006-12-15 10:09:00,1.52061,1.52066,1.52032,1.52061,508400002.0
2006-12-15 10:10:00,1.52046,1.52051,1.52034,1.52049,385800000.0
2006-12-15 10:11:00,1.52068,1.52096,1.52068,1.52078,387400002.0
2006-12-15 10:12:00,1.5208,1.5208,1.52041,1.52055,464800000.0
2006-12-15 10:13:00,1.52073,1.52076,1.52055,1.52065,494000000.0
2006-12-15 10:14:00,1.52071,1.5208,1.52048,1.52054,576500002.0
2006-12-15 10:15:00,1.52064,1.52075,1.52054,1.52067,415200002.0
2006-12-15 10:16:00,1.52056,1.52056,1.52013,1.52045,386400001.0
2006-12-15 10:17:00,1.52046,1.52069,1.52026,1.52041,305400002.0
2006-12-15 10:18:00,1.52064,1.52075,1.52025,1.52025,447000002.0
2006-12-15 10:19:00,1.52043,1.52061,1.52038,1.52055,345900001.0
2006-12-15 10:20:00,1.52043,1.52063,1.52041,1.52047,561100001.0
2006-12-15 10:21:00,1.52046,1.52063,1.52038,1.5205,402500001.0
2006-12-15 10:22:00,1.52055,1.52089,1.5205,1.52062,362300002.0
2006-12-15 10:23:00,1.52055,1.52084,1.52054,1.52075,512600000.0
2006-12-15 10:24:00,1.52106,1.52106,1.52045,1.5206,397600000.0
2006-12-15 10:25:00,1.52069,1.521,1.52062,1.521,369700001.0
2006-12-15 10:26:00,1.52088,1.5209,1.52023,1.52023,528100001.0
2006-12-15 10:27:00,1.52008,1.52008,1.51976,1.51982,471700001.0
2006-12-15 10:28:00,1.51988,1.52002,1.51977,1.51997,620700000.0
2006-12-15 10:29:00,1.51995,1.52019,1.5198,1.51993,499300001.0
2006-12-15 10:30:00,1.51994,1.52022,1.51967,1.51998,670700003.0
2006-12-15 10:31:00,1.5199,1.52034,1.5199,1.52026,520200000.0
2006-12-15 10:32:00,1.52027,1.52069,1.52027,1.52034,574400002.0
2006-12-15 10:33:00,1.52051,1.52067,1.52022,1.52067,520800002.0
2006-12-15 10:34:00,1.52083,1.52107,1.52076,1.52107,360300000.0
2006-12-15 10:35:00,1.52119,1.52134,1.52108,1.5212,485200004.0
2006-12-15 10:36:00,1.52108,1.5213,1.52094,1.52113,532600001.0
2006-12-15 10:37:00,1.52103,1.52103,1.5202,1.52029,539100002.0
2006-12-15 10:38:00,1.52006,1.52006,1.51962,1.51975,493900003.0
2006-12-15 10:39:00,1.51991,1.52014,1.51978,1.52006,411700000.0
2006-12-15 10:40:00,1.51987,1.51987,1.51837,1.51887,365000003.0
2006-12-15 10:41:00,1.51881,1.51907,1.51839,1.51907,633600002.0
2006-12-15 10:42:00,1.51944,1.51982,1.51904,1.51907,446500000.0
2006-12-15 10:43:00,1.51938,1.51947,1.519,1.51902,489900000.0
2006-12-15 10:44:00,1.51907,1.51955,1.5188,1.51941,533600002.0
2006-12-15 10:45:00,1.51937,1.51966,1.51906,1.51944,489900000.0
2006-12-15 10:46:00,1.51927,1.51927,1.5183,1.5183,284500000.0
2006-12-15 10:47:00,1.51828,1.51846,1.51816,1.51816,423500000.0
2006-12-15 10:48:00,1.51839,1.51853,1.5182,1.51825,520800001.0
2006-12-15 10:49:00,1.51848,1.51873,1.51843,1.51843,380400000.0
2006-12-15 10:50:00,1.51851,1.51877,1.51824,1.51869,482000001.0
2006-12-15 10:51:00,1.51853,1.51875,1.51827,1.51835,454200000.0
2006-12-15 10:52:00,1.51832,1.51844,1.518,1.51816,335500001.0
2006-12-15 10:53:00,1.51794,1.51832,1.51789,1.51812,360100000.0
2006-12-15 10:54:00,1.51824,1.51843,1.51813,1.51817,452100001.0
2006-12-15 10:55:00,1.51811,1.51819,1.51794,1.51804,486100002.0
2006-12-15 10:56:00,1.51807,1.51816,1.51784,1.51795,449600000.0
2006-12-15 10:57:00,1.51781,1.518,1.51769,1.5177,332200001.0
2006-12-15 10:58:00,1.51744,1.51765,1.51711,1.51728,445900000.0
2006-12-15 10:59:00,1.51714,1.51775,1.51714,1.51733,884200001.0
2006-12-15 11:00:00,1.5174,1.51744,1.5171,1.5171,498300000.0
2006-12-15 11:01:00,1.51673,1.5169,1.51626,1.51635,578800001.0
2006-12-15 11:02:00,1.5163,1.51677,1.51621,1.51662,509500000.0
2006-12-15 11:03:00,1.51667,1.517,1.51664,1.51696,232600001.0
2006-12-15 11:04:00,1.51697,1.51706,1.51673,1.51703,546400002.0
2006-12-15 11:05:00,1.51716,1.51737,1.51706,1.5173,520900003.0
2006-12-15 11:06:00,1.51728,1.51736,1.51701,1.5173,681900001.0
2006-12-15 11:07:00,1.51729,1.51769,1.51716,1.51747,266100000.0
2006-12-15 11:08:00,1.51757,1.51762,1.51725,1.51733,311400000.0
2006-12-15 11:09:00,1.51717,1.51739,1.51707,1.51711,416300000.0
2006-12-15 11:10:00,1.51702,1.51708,1.51659,1.51673,480700002.0
2006-12-15 11:11:00,1.51666,1.51711,1.51666,1.51697,505700001.0
2006-12-15 11:12:00,1.5169,1.51722,1.51674,1.51695,530000001.0
2006-12-15 11:13:00,1.51708,1.51723,1.51688,1.51706,373700001.0
2006-12-15 11:14:00,1.51703,1.51737,1.51698,1.51706,495900002.0
2006-12-15 11:15:00,1.51716,1.51741,1.51708,1.51719,488900000.0
2006-12-15 11:16:00,1.5172,1.51731,1.51699,1.51724,482100000.0
2006-12-15 11:17:00,1.51731,1.51756,1.51721,1.51738,407100000.0
2006-12-15 11:18:00,1.51733,1.51753,1.51715,1.51731,415800002.0
2006-12-15 11:19:00,1.51736,1.51776,1.51716,1.5176,394600001.0
2006-12-15 11:20:00,1.51758,1.5177,1.517,1.51745,638700003.0
2006-12-15 11:21:00,1.51771,1.51777,1.51736,1.51763,533200000.0
2006-12-15 11:22:00,1.51745,1.51785,1.51731,1.51785,559900000.0
2006-12-15 11:23:00,1.51781,1.51798,1.51751,1.51773,468600000.0
2006-12-15 11:24:00,1.51776,1.51782,1.51767,1.51771,483700002.0
2006-12-15 11:25:00,1.51772,1.51777,1.51716,1.51728,404000001.0
2006-12-15 11:26:00,1.51714,1.51714,1.51651,1.51662,539500001.0
2006-12-15 11:27:00,1.51663,1.51692,1.51627,1.51627,596000000.0
2006-12-15 11:28:00,1.51636,1.51641,1.51589,1.51616,377500002.0
2006-12-15 11:29:00,1.51606,1.51606,1.51433,1.51482,515000002.0
2006-12-15 11:30:00,1.51436,1.51468,1.51399,1.51399,470100000.0
2006-12-15 11:31:00,1.51356,1.51402,1.51321,1.5137,600500001.0
2006-12-15 11:32:00,1.51399,1.51436,1.5138,1.51415,516800004.0
2006-12-15 11:33:00,1.51422,1.5146,1.51406,1.51447,457900002.0
2006-12-15 11:34:00,1.51449,1.51509,1.51431,1.51476,570700001.0
2006-12-15 11:35:00,1.5149,1.51503,1.51463,1.51475,516100000.0
2006-12-15 11:36:00,1.51453,1.51476,1.51431,1.51468,491900001.0
2006-12-15 11:37:00,1.51471,1.51475,1.51445,1.51461,497100000.0
2006-12-15 11:38:00,1.5147,1.51484,1.51461,1.51469,578500003.0
2006-12-15 11:39:00,1.51489,1.51575,1.51482,1.51553,700600000.0
2006-12-15 11:40:00,1.51557,1.5157,1.51508,1.51529,652800001.0
2006-12-15 11:41:00,1.51539,1.51569,1.51525,1.5156,792600000.0
2006-12-15 11:42:00,1.51581,1.51597,1.51544,1.51555,574000002.0
2006-12-15 11:43:00,1.51552,1.51586,1.51552,1.51562,608700004.0
2006-12-15 11:44:00,1.51588,1.51609,1.51565,1.51592,675900004.0
2006-12-15 11:45:00,1.51607,1.51616,1.51574,1.5161,563300002.0
2006-12-15 11:46:00,1.51607,1.51628,1.5158,1.5161,432800000.0
2006-12-15 11:47:00,1.5161,1.51622,1.51545,1.51573,473300001.0
2006-12-15 11:48:00,1.51528,1.51553,1.51455,1.51455,584900003.0
2006-12-15 11:49:00,1.51461,1.51483,1.51423,1.51431,402500000.0
2006-12-15 11:50:00,1.51436,1.51455,1.51381,1.51398,346500001.0
2006-12-15 11:51:00,1.51383,1.51417,1.51359,1.51359,139700000.0
2006-12-15 11:52:00,1.51353,1.51382,1.51352,1.51361,196200000.0
2006-12-15 11:53:00,1.51363,1.51411,1.51363,1.5137,253700001.0
2006-12-15 11:54:00,1.51386,1.51414,1.51379,1.5139,369100001.0
2006-12-15 11:55:00,1.51407,1.51461,1.51407,1.51424,464400001.0
2006-12-15 11:56:00,1.51427,1.51467,1.51424,1.51448,420300000.0
2006-12-15 11:57:00,1.51449,1.51455,1.51423,1.51439,556800001.0
2006-12-15 11:58:00,1.5145,1.5146,1.51425,1.51436,455400000.0
2006-12-15 11:59:00,1.51459,1.51494,1.5145,1.51475,408800000.0
2006-12-15 12:00:00,1.51481,1.5149,1.51436,1.51454,504100001.0
2006-12-15 12:01:00,1.51457,1.51491,1.51457,1.51461,433400000.0
2006-12-15 12:02:00,1.51462,1.51497,1.51441,1.51495,371700000.0
2006-12-15 12:03:00,1.51509,1.51553,1.51503,1.51541,430700001.0
2006-12-15 12:04:00,1.51528,1.51551,1.51499,1.51499,414500002.0
2006-12-15 12:05:00,1.51508,1.5152,1.51486,1.51495,363300001.0
2006-12-15 12:06:00,1.51486,1.51519,1.51484,1.51494,431200002.0
2006-12-15 12:07:00,1.51471,1.51504,1.51462,1.51462,363400001.0
2006-12-15 12:08:00,1.51451,1.51508,1.51451,1.51497,491700002.0
2006-12-15 12:09:00,1.51504,1.51504,1.51449,1.51449,410100002.0
2006-12-15 12:10:00,1.5143,1.51468,1.51409,1.51457,357500001.0
2006-12-15 12:11:00,1.5146,1.5147,1.51433,1.51464,235100000.0
2006-12-15 12:12:00,1.51453,1.51472,1.51439,1.51472,233900000.0
2006-12-15 12:13:00,1.51474,1.515,1.51469,1.51483,568800000.0
2006-12-15 12:14:00,1.51482,1.51482,1.5144,1.51465,561900001.0
2006-12-15 12:15:00,1.51425,1.51434,1.514,1.51405,378700002.0
2006-12-15 12:16:00,1.51423,1.51446,1.51401,1.51401,484400002.0
2006-12-15 12:17:00,1.51404,1.51449,1.51404,1.51414,188800000.0
2006-12-15 12:18:00,1.51406,1.51412,1.51378,1.51412,300900001.0
2006-12-15 12:19:00,1.51424,1.51434,1.51407,1.51416,436800001.0
2006-12-15 12:20:00,1.5142,1.51437,1.51408,1.5143,439200000.0
2006-12-15 12:21:00,1.51429,1.51443,1.51411,1.51428,390900000.0
2006-12-15 12:22:00,1.51452,1.51508,1.51452,1.51499,344500001.0
2006-12-15 12:23:00,1.5149,1.51543,1.5149,1.51539,323800000.0
2006-12-15 12:24:00,1.51544,1.51603,1.51542,1.51569,572700001.0
2006-12-15 12:25:00,1.5159,1.51596,1.51547,1.51592,383900000.0
2006-12-15 12:26:00,1.51591,1.51605,1.51566,1.51604,394600001.0
2006-12-15 12:27:00,1.51606,1.51606,1.51583,1.51593,475200001.0
2006-12-15 12:28:00,1.51581,1.51611,1.51574,1.51594,596500001.0
2006-12-15 12:29:00,1.51577,1.51581,1.51531,1.51567,670900001.0
2006-12-15 12:30:00,1.51572,1.51588,1.51545,1.51578,582300000.0
2006-12-15 12:31:00,1.51575,1.51575,1.51534,1.51541,695600003.0
2006-12-15 12:32:00,1.51539,1.51571,1.51538,1.51539,568600000.0
2006-12-15 12:33:00,1.51543,1.51555,1.51516,1.51516,40800000.0
2006-12-15 12:34:00,1.51501,1.51535,1.51486,1.51504,559600001.0
2006-12-15 12:35:00,1.5151,1.51524,1.51488,1.51519,640400002.0
2006-12-15 12:36:00,1.51513,1.51519,1.51492,1.51494,438800001.0
2006-12-15 12:37:00,1.51491,1.51508,1.51484,1.51496,531100001.0
2006-12-15 12:38:00,1.51504,1.5152,1.5149,1.51499,654000001.0
2006-12-15 12:39:00,1.51488,1.51492,1.51465,1.51475,504400000.0
2006-12-15 12:40:00,1.51479,1.51508,1.51476,1.51508,605800005.0
2006-12-15 12:41:00,1.51503,1.51514,1.51493,1.51493,278400000.0
2006-12-15 12:42:00,1.51497,1.51543,1.51497,1.51541,345900001.0
2006-12-15 12:43:00,1.5154,1.51586,1.51536,1.51583,523300002.0
2006-12-15 12:44:00,1.51564,1.51585,1.5154,1.51575,445600001.0
2006-12-15 12:45:00,1.51595,1.51603,1.51557,1.51603,482700000.0
2006-12-15 12:46:00,1.51593,1.51603,1.51576,1.51592,436600002.0
2006-12-15 12:47:00,1.51586,1.51597,1.51574,1.51583,412100000.0
2006-12-15 12:48:00,1.51574,1.51595,1.51548,1.51555,446400000.0
2006-12-15 12:49:00,1.51558,1.51597,1.51532,1.51548,579000002.0
2006-12-15 12:50:00,1.51553,1.51574,1.51518,1.51518,502500001.0
2006-12-15 12:51:00,1.51517,1.51567,1.51514,1.51523,401100001.0
2006-12-15 12:52:00,1.51579,1.51591,1.515,1.515,350300000.0
2006-12-15 12:53:00,1.51499,1.51519,1.51485,1.51488,283600003.0
2006-12-15 12:54:00,1.51485,1.51533,1.51485,1.51533,386400000.0
2006-12-15 12:55:00,1.51539,1.51539,1.51507,1.51511,438100000.0
2006-12-15 12:56:00,1.51525,1.51538,1.51497,1.51504,431000000.0
2006-12-15 12:57:00,1.51513,1.51517,1.51478,1.51498,500000001.0
2006-12-15 12:58:00,1.51503,1.51505,1.51478,1.51478,337600001.0
2006-12-15 12:59:00,1.51476,1.51499,1.51454,1.5148,773200003.0
2006-12-15 13:00:00,1.51487,1.5151,1.5147,1.51494,241800000.0
2006-12-15 13:01:00,1.51478,1.51484,1.51441,1.5145,344700000.0
2006-12-15 13:02:00,1.51449,1.5149,1.51449,1.51473,402900001.0
2006-12-15 13:03:00,1.51475,1.51492,1.51466,1.51471,434300000.0
2006-12-15 13:04:00,1.51469,1.51472,1.51455,1.51458,226400001.0
2006-12-15 13:05:00,1.51452,1.51454,1.51443,1.51446,115200000.0
2006-12-15 13:06:00,1.5145,1.51455,1.51428,1.51435,463600002.0
2006-12-15 13:07:00,1.5143,1.51463,1.51422,1.51463,295900001.0
2006-12-15 13:08:00,1.51467,1.51473,1.51445,1.51455,203300001.0
2006-12-15 13:09:00,1.51457,1.51505,1.51457,1.51477,293500000.0
2006-12-15 13:10:00,1.51486,1.5149,1.51468,1.51475,136400000.0
2006-12-15 13:11:00,1.51469,1.51506,1.51458,1.51483,404800000.0
2006-12-15 13:12:00,1.51486,1.51499,1.5148,1.51483,328400001.0
2006-12-15 13:13:00,1.51487,1.51516,1.51479,1.51504,330000001.0
2006-12-15 13:14:00,1.51505,1.51525,1.51499,1.51525,379900000.0
2006-12-15 13:15:00,1.51518,1.51524,1.51491,1.51514,450200001.0
2006-12-15 13:16:00,1.51516,1.51523,1.51501,1.51502,131600001.0
2006-12-15 13:17:00,1.51488,1.51493,1.5146,1.51484,113400000.0
2006-12-15 13:18:00,1.51459,1.51487,1.51439,1.51451,310800000.0
2006-12-15 13:19:00,1.51434,1.51445,1.51414,1.51442,331500001.0
2006-12-15 13:20:00,1.51478,1.51497,1.51459,1.51489,184600001.0
2006-12-15 13:21:00,1.51504,1.51504,1.5149,1.51502,180500000.0
2006-12-15 13:22:00,1.51498,1.51498,1.51468,1.51484,240000000.0
2006-12-15 13:23:00,1.5148,1.51515,1.51468,1.51482,291700002.0
2006-12-15 13:24:00,1.51492,1.51497,1.51485,1.51491,225600000.0
2006-12-15 13:25:00,1.51493,1.51517,1.51493,1.51517,170400000.0
2006-12-15 13:26:00,1.51521,1.51521,1.51485,1.5151,219400000.0
2006-12-15 13:27:00,1.51504,1.5152,1.51496,1.51501,354300000.0
2006-12-15 13:28:00,1.51506,1.51518,1.51498,1.51513,502500000.0
2006-12-15 13:29:00,1.5151,1.51525,1.51488,1.51522,545200000.0
2006-12-15 13:30:00,1.5151,1.51512,1.51478,1.51492,484900000.0
2006-12-15 13:31:00,1.51495,1.51523,1.51486,1.51506,501300000.0
2006-12-15 13:32:00,1.51507,1.51525,1.51505,1.51524,216100002.0
2006-12-15 13:33:00,1.51516,1.5153,1.51498,1.51511,417100002.0
2006-12-15 13:34:00,1.51516,1.51542,1.51516,1.51523,322400001.0
2006-12-15 13:35:00,1.51523,1.51532,1.51498,1.51519,316200000.0
2006-12-15 13:36:00,1.51517,1.51532,1.51502,1.51522,504000002.0
2006-12-15 13:37:00,1.51516,1.51564,1.51516,1.51561,465300000.0
2006-12-15 13:38:00,1.51569,1.51581,1.51549,1.51556,412600002.0
2006-12-15 13:39:00,1.51551,1.51575,1.5155,1.51559,265100001.0
2006-12-15 13:40:00,1.51532,1.51578,1.51532,1.51554,390800002.0
2006-12-15 13:41:00,1.51571,1.51575,1.51545,1.51545,263800001.0
2006-12-15 13:42:00,1.51534,1.51543,1.51515,1.51525,193700000.0
2006-12-15 13:43:00,1.51521,1.51543,1.51512,1.51526,108000000.0
2006-12-15 13:44:00,1.51517,1.51523,1.51488,1.51505,248300000.0
2006-12-15 13:45:00,1.51513,1.5153,1.51499,1.51505,529000000.0
2006-12-15 13:46:00,1.51497,1.51515,1.51486,1.51504,385000000.0
2006-12-15 13:47:00,1.51505,1.51514,1.5148,1.51493,499200002.0
2006-12-15 13:48:00,1.51483,1.51509,1.51478,1.51481,217400000.0
2006-12-15 13:49:00,1.51479,1.51479,1.51454,1.51458,215900001.0
2006-12-15 13:50:00,1.51461,1.51505,1.51458,1.51504,317100001.0
2006-12-15 13:51:00,1.51506,1.51515,1.51496,1.515,224300000.0
2006-12-15 13:52:00,1.51483,1.51542,1.51481,1.51542,434600001.0
2006-12-15 13:53:00,1.51535,1.51553,1.51521,1.51528,490300000.0
2006-12-15 13:54:00,1.51521,1.51576,1.51521,1.51564,443700004.0
2006-12-15 13:55:00,1.51554,1.51579,1.51546,1.51554,374700001.0
2006-12-15 13:56:00,1.51553,1.51576,1.51542,1.51558,396900000.0
2006-12-15 13:57:00,1.51565,1.51573,1.51544,1.51571,374900001.0
2006-12-15 13:58:00,1.51558,1.51565,1.51531,1.51559,241400001.0
2006-12-15 13:59:00,1.51544,1.51565,1.5153,1.51561,436200000.0
2006-12-15 14:00:00,1.51557,1.51595,1.51557,1.51592,313800001.0
2006-12-15 14:01:00,1.51603,1.51623,1.516,1.51612,389200003.0
2006-12-15 14:02:00,1.51615,1.51624,1.51593,1.51608,301100001.0
2006-12-15 14:03:00,1.51618,1.51635,1.51603,1.51608,454800001.0
2006-12-15 14:04:00,1.51605,1.51633,1.51603,1.51616,430100001.0
2006-12-15 14:05:00,1.51631,1.51653,1.51618,1.51635,380400002.0
2006-12-15 14:06:00,1.51636,1.51649,1.51621,1.51628,423300001.0
2006-12-15 14:07:00,1.51634,1.51644,1.51604,1.51631,340600000.0
2006-12-15 14:08:00,1.51631,1.51662,1.51612,1.51631,347700000.0
2006-12-15 14:09:00,1.51635,1.51651,1.51621,1.51621,181300000.0
2006-12-15 14:10:00,1.51626,1.51626,1.51601,1.51625,253000000.0
2006-12-15 14:11:00,1.5162,1.5164,1.51614,1.51635,106400000.0
2006-12-15 14:12:00,1.51624,1.51638,1.51615,1.51624,245100000.0
2006-12-15 14:13:00,1.51623,1.51651,1.51623,1.51647,167100000.0
2006-12-15 14:14:00,1.51637,1.51644,1.51622,1.51637,219000001.0
2006-12-15 14:15:00,1.51647,1.51657,1.51613,1.51651,344200000.0
2006-12-15 14:16:00,1.51643,1.51651,1.51623,1.5163,210100001.0
2006-12-15 14:17:00,1.51624,1.51646,1.51603,1.51636,595700001.0
2006-12-15 14:18:00,1.51633,1.51658,1.51624,1.51646,414500000.0
2006-12-15 14:19:00,1.51652,1.51661,1.51628,1.51632,428500000.0
2006-12-15 14:20:00,1.51639,1.51641,1.51625,1.51637,212000000.0
2006-12-15 14:21:00,1.51637,1.51639,1.51617,1.51618,397400004.0
2006-12-15 14:22:00,1.51632,1.51653,1.51602,1.51653,698100004.0
2006-12-15 14:23:00,1.51676,1.51676,1.5163,1.51637,182900001.0
2006-12-15 14:24:00,1.5162,1.51636,1.51549,1.51563,418900001.0
2006-12-15 14:25:00,1.51569,1.51615,1.51546,1.51563,535600001.0
2006-12-15 14:26:00,1.51594,1.51594,1.51568,1.51571,637400001.0
2006-12-15 14:27:00,1.51564,1.51576,1.51534,1.51538,404100001.0
2006-12-15 14:28:00,1.5151,1.5151,1.51429,1.5148,42600000.0
2006-12-15 14:29:00,1.51474,1.51512,1.51474,1.51495,45900000.0
2006-12-15 14:30:00,1.51499,1.51509,1.51449,1.515,63400000.0
2006-12-15 14:31:00,1.51455,1.51483,1.51431,1.51431,42400000.0
2006-12-15 14:32:00,1.51419,1.51419,1.51395,1.51413,33000000.0
2006-12-15 14:33:00,1.51388,1.51409,1.51376,1.51405,26600000.0
2006-12-15 14:34:00,1.51405,1.51433,1.51398,1.51433,24800000.0
2006-12-15 14:35:00,1.5146,1.51481,1.51438,1.51464,20800000.0
2006-12-15 14:36:00,1.51472,1.51479,1.51424,1.51424,39400000.0
2006-12-15 14:37:00,1.51482,1.51482,1.51466,1.51481,52800001.0
2006-12-15 14:38:00,1.51476,1.51476,1.51424,1.51455,33800000.0
2006-12-15 14:39:00,1.5147,1.51475,1.51416,1.51474,30400000.0
2006-12-15 14:40:00,1.51456,1.51471,1.5145,1.51461,49500000.0
2006-12-15 14:41:00,1.51457,1.5153,1.51446,1.51509,37000000.0
2006-12-15 14:42:00,1.51487,1.5152,1.51464,1.51464,44400000.0
2006-12-15 14:43:00,1.51508,1.51529,1.51505,1.51509,46400000.0
2006-12-15 14:44:00,1.51507,1.51527,1.51499,1.51513,52700000.0
2006-12-15 14:45:00,1.51497,1.51513,1.51474,1.51499,52700000.0
2006-12-15 14:46:00,1.51512,1.51512,1.51459,1.51462,27400000.0
2006-12-15 14:47:00,1.51465,1.51467,1.51442,1.51467,23200000.0
2006-12-15 14:48:00,1.51455,1.51463,1.51431,1.51453,30000000.0
2006-12-15 14:49:00,1.51442,1.51475,1.51442,1.51455,46100000.0
2006-12-15 14:50:00,1.5144,1.51454,1.51429,1.51453,40900000.0
2006-12-15 14:51:00,1.51452,1.51468,1.51442,1.51453,31600000.0
2006-12-15 14:52:00,1.51457,1.51492,1.51457,1.51492,31900000.0
2006-12-15 14:53:00,1.51478,1.51537,1.51441,1.515,19200000.0
2006-12-15 14:54:00,1.51523,1.51523,1.51476,1.51476,43300000.0
2006-12-15 14:55:00,1.51498,1.51516,1.51489,1.51493,28800000.0
2006-12-15 14:56:00,1.51515,1.51536,1.5151,1.51536,43200000.0
2006-12-15 14:57:00,1.51537,1.51537,1.51512,1.51514,46000000.0
2006-12-15 14:58:00,1.51491,1.51521,1.51491,1.51497,49400001.0
2006-12-15 14:59:00,1.51513,1.51525,1.51493,1.51508,54100001.0
2006-12-15 15:00:00,1.51527,1.51527,1.51443,1.51443,46800000.0
2006-12-15 15:01:00,1.51484,1.51484,1.51441,1.51449,32400000.0
2006-12-15 15:02:00,1.51463,1.51478,1.5145,1.51478,27800000.0
2006-12-15 15:03:00,1.51465,1.51473,1.51407,1.5143,37600000.0
2006-12-15 15:04:00,1.51454,1.51489,1.51454,1.51488,43000000.0
2006-12-15 15:05:00,1.51479,1.51502,1.51471,1.51501,19800000.0
2006-12-15 15:06:00,1.51514,1.51514,1.5146,1.51461,59500000.0
2006-12-15 15:07:00,1.51465,1.51465,1.51418,1.51449,40000000.0
2006-12-15 15:08:00,1.51429,1.51429,1.51386,1.51419,43600001.0
2006-12-15 15:09:00,1.51429,1.51471,1.51429,1.51468,44800000.0
2006-12-15 15:10:00,1.5146,1.51475,1.51448,1.51448,51800000.0
2006-12-15 15:11:00,1.51462,1.51488,1.51461,1.51482,38800000.0
2006-12-15 15:12:00,1.5147,1.51476,1.51444,1.51455,57300001.0
2006-12-15 15:13:00,1.51475,1.51475,1.51456,1.51463,27400000.0
2006-12-15 15:14:00,1.51436,1.51478,1.51436,1.5145,30200000.0
2006-12-15 15:15:00,1.51473,1.51487,1.51441,1.51487,48000000.0
2006-12-15 15:16:00,1.51472,1.51496,1.51468,1.51478,35400001.0
2006-12-15 15:17:00,1.51491,1.51491,1.51454,1.51466,52900000.0
2006-12-15 15:18:00,1.51462,1.51482,1.51444,1.51482,39600000.0
2006-12-15 15:19:00,1.51468,1.51521,1.51453,1.51497,28000000.0
2006-12-15 15:20:00,1.51489,1.51541,1.51489,1.51534,39800000.0
2006-12-15 15:21:00,1.51525,1.5154,1.51518,1.5154,58400000.0
2006-12-15 15:22:00,1.51517,1.51541,1.51516,1.51527,38300000.0
2006-12-15 15:23:00,1.51536,1.5157,1.51533,1.5157,30600000.0
2006-12-15 15:24:00,1.51616,1.5162,1.5159,1.51607,31500000.0
2006-12-15 15:25:00,1.5161,1.51699,1.516,1.51656,39800000.0
2006-12-15 15:26:00,1.51665,1.51748,1.51657,1.51733,28800000.0
2006-12-15 15:27:00,1.51733,1.5177,1.51726,1.5177,31000000.0
2006-12-15 15:28:00,1.5179,1.51805,1.51762,1.51771,41000000.0
2006-12-15 15:29:00,1.51762,1.51793,1.51738,1.5174,39600000.0
2006-12-15 15:30:00,1.51883,1.52101,1.51822,1.52101,47600000.0
2006-12-15 15:31:00,1.52265,1.52288,1.52196,1.52211,36300000.0
2006-12-15 15:32:00,1.52218,1.52241,1.52133,1.52145,57000000.0
2006-12-15 15:33:00,1.52118,1.52118,1.52007,1.52038,47600000.0
2006-12-15 15:34:00,1.52009,1.52093,1.52009,1.52072,43600000.0
2006-12-15 15:35:00,1.52086,1.521,1.52007,1.52007,41400000.0
2006-12-15 15:36:00,1.5205,1.52119,1.52041,1.52096,46800000.0
2006-12-15 15:37:00,1.52099,1.52124,1.52086,1.52097,44500000.0
2006-12-15 15:38:00,1.52095,1.52116,1.52068,1.52086,45700000.0
2006-12-15 15:39:00,1.52091,1.52099,1.52061,1.52068,26200000.0
2006-12-15 15:40:00,1.52115,1.52128,1.52049,1.52049,26500000.0
2006-12-15 15:41:00,1.52046,1.52051,1.52016,1.52046,63800001.0
2006-12-15 15:42:00,1.52052,1.52088,1.52044,1.52063,20800000.0
2006-12-15 15:43:00,1.52067,1.52137,1.52063,1.52123,39500000.0
2006-12-15 15:44:00,1.52104,1.52111,1.52072,1.52101,30600000.0
2006-12-15 15:45:00,1.52094,1.52121,1.52064,1.5212,63300000.0
2006-12-15 15:46:00,1.5214,1.52152,1.52099,1.5212,23000000.0
2006-12-15 15:47:00,1.52116,1.52121,1.52082,1.52097,35900000.0
2006-12-15 15:48:00,1.52086,1.52112,1.52061,1.52064,42400000.0
2006-12-15 15:49:00,1.52053,1.52077,1.52046,1.52077,60000000.0
2006-12-15 15:50:00,1.52097,1.5216,1.52097,1.52142,25400000.0
2006-12-15 15:51:00,1.52129,1.52129,1.52079,1.52093,33200000.0
2006-12-15 15:52:00,1.52094,1.521,1.52076,1.52092,52000000.0
2006-12-15 15:53:00,1.52087,1.52129,1.52087,1.52117,33400000.0
2006-12-15 15:54:00,1.52119,1.52132,1.521,1.52117,29600000.0
2006-12-15 15:55:00,1.52135,1.52135,1.52083,1.52113,46000000.0
2006-12-15 15:56:00,1.52124,1.52162,1.52114,1.52155,53200000.0
2006-12-15 15:57:00,1.52154,1.5218,1.52145,1.52145,50700000.0
2006-12-15 15:58:00,1.52171,1.5224,1.52158,1.52239,38000000.0
2006-12-15 15:59:00,1.52225,1.52225,1.52158,1.52186,36000000.0
2006-12-15 16:00:00,1.52161,1.52193,1.52131,1.52131,20000000.0
2006-12-15 16:01:00,1.52116,1.52217,1.52095,1.52197,35000000.0
2006-12-15 16:02:00,1.52162,1.52169,1.52109,1.52149,31000000.0
2006-12-15 16:03:00,1.52127,1.52143,1.52105,1.52105,30000000.0
2006-12-15 16:04:00,1.52085,1.52086,1.52039,1.52049,29400000.0
2006-12-15 16:05:00,1.5206,1.52092,1.52043,1.52064,36200000.0
2006-12-15 16:06:00,1.52081,1.52096,1.52057,1.52057,20600000.0
2006-12-15 16:07:00,1.52069,1.52093,1.52067,1.52086,68000001.0
2006-12-15 16:08:00,1.52117,1.52176,1.52117,1.52141,34200000.0
2006-12-15 16:09:00,1.52122,1.52143,1.52083,1.52086,38000000.0
2006-12-15 16:10:00,1.52093,1.52107,1.52073,1.52089,29600000.0
2006-12-15 16:11:00,1.52055,1.52126,1.52055,1.52096,47900001.0
2006-12-15 16:12:00,1.52084,1.52095,1.52069,1.52084,54500001.0
2006-12-15 16:13:00,1.52077,1.5211,1.52068,1.5211,29400000.0
2006-12-15 16:14:00,1.52083,1.52117,1.52074,1.52117,35000000.0
2006-12-15 16:15:00,1.5206,1.5212,1.52028,1.52118,27200000.0
2006-12-15 16:16:00,1.52074,1.52146,1.52071,1.52071,33400000.0
2006-12-15 16:17:00,1.52032,1.52097,1.52028,1.52069,36200000.0
2006-12-15 16:18:00,1.52046,1.5206,1.52019,1.52025,28000000.0
2006-12-15 16:19:00,1.52025,1.52058,1.5202,1.52043,42600000.0
2006-12-15 16:20:00,1.52044,1.52078,1.52027,1.52078,47800000.0
2006-12-15 16:21:00,1.52095,1.52104,1.52068,1.52088,38400000.0
2006-12-15 16:22:00,1.52091,1.52125,1.52079,1.52125,57500000.0
2006-12-15 16:23:00,1.52188,1.522,1.52135,1.52164,38000000.0
2006-12-15 16:24:00,1.52167,1.52226,1.52165,1.52223,20800000.0
2006-12-15 16:25:00,1.52236,1.52283,1.52186,1.52254,28000000.0
2006-12-15 16:26:00,1.52249,1.52261,1.52237,1.52241,56400000.0
2006-12-15 16:27:00,1.52241,1.52279,1.52237,1.52263,30800000.0
2006-12-15 16:28:00,1.52299,1.52311,1.52263,1.52263,37000000.0
2006-12-15 16:29:00,1.52259,1.52259,1.52231,1.52231,48300000.0
2006-12-15 16:30:00,1.52203,1.5222,1.52182,1.52182,38600000.0
2006-12-15 16:31:00,1.52176,1.52208,1.52167,1.52201,45700000.0
2006-12-15 16:32:00,1.52203,1.52206,1.52152,1.52201,51200001.0
2006-12-15 16:33:00,1.52236,1.52236,1.52204,1.52204,54800000.0
2006-12-15 16:34:00,1.52205,1.52206,1.52165,1.52182,45600000.0
2006-12-15 16:35:00,1.52191,1.52213,1.5216,1.52174,49500000.0
2006-12-15 16:36:00,1.52161,1.52229,1.52158,1.52217,34400000.0
2006-12-15 16:37:00,1.52178,1.52178,1.52038,1.52065,59200000.0
2006-12-15 16:38:00,1.52056,1.52102,1.52056,1.52101,49400000.0
2006-12-15 16:39:00,1.52102,1.52104,1.52077,1.52104,25800000.0
2006-12-15 16:40:00,1.5208,1.52116,1.52074,1.52113,29000000.0
2006-12-15 16:41:00,1.52069,1.52142,1.52069,1.5214,48600000.0
2006-12-15 16:42:00,1.52138,1.52155,1.52111,1.52111,23400000.0
2006-12-15 16:43:00,1.52112,1.52145,1.52098,1.52145,62300000.0
2006-12-15 16:44:00,1.52144,1.52149,1.52114,1.52114,31400000.0
2006-12-15 16:45:00,1.52076,1.52123,1.52067,1.52117,41400000.0
2006-12-15 16:46:00,1.52154,1.52154,1.52104,1.52115,46800000.0
2006-12-15 16:47:00,1.52108,1.52132,1.52102,1.52118,34800000.0
2006-12-15 16:48:00,1.52139,1.52139,1.52066,1.5211,40300000.0
2006-12-15 16:49:00,1.52117,1.5214,1.52102,1.5214,26800000.0
2006-12-15 16:50:00,1.52109,1.52109,1.52066,1.52066,41800000.0
2006-12-15 16:51:00,1.52044,1.52048,1.51999,1.52004,33800000.0
2006-12-15 16:52:00,1.51945,1.51967,1.51911,1.51915,29200000.0
2006-12-15 16:53:00,1.51906,1.51906,1.51867,1.51867,37400000.0
2006-12-15 16:54:00,1.51851,1.51886,1.51843,1.51886,39500000.0
2006-12-15 16:55:00,1.51901,1.51901,1.51841,1.51863,37200001.0
2006-12-15 16:56:00,1.51887,1.51899,1.51859,1.51887,30000000.0
2006-12-15 16:57:00,1.51895,1.51938,1.51895,1.51935,34100000.0
2006-12-15 16:58:00,1.5192,1.51931,1.51842,1.51846,42600000.0
2006-12-15 16:59:00,1.51863,1.51876,1.51807,1.51838,24200000.0
2006-12-15 17:00:00,1.51787,1.51862,1.51787,1.51838,58500000.0
2006-12-15 17:01:00,1.51777,1.51809,1.5173,1.51737,30400000.0
2006-12-15 17:02:00,1.51734,1.51757,1.51673,1.51691,26800000.0
2006-12-15 17:03:00,1.51692,1.51704,1.51671,1.51689,32400000.0
2006-12-15 17:04:00,1.51676,1.51676,1.51591,1.51615,33000000.0
2006-12-15 17:05:00,1.51593,1.51593,1.51537,1.51589,25800000.0
2006-12-15 17:06:00,1.51573,1.51573,1.5146,1.51478,25600000.0
2006-12-15 17:07:00,1.51481,1.51492,1.51418,1.5146,47700000.0
2006-12-15 17:08:00,1.51468,1.5151,1.51451,1.5151,25600000.0
2006-12-15 17:09:00,1.51542,1.51554,1.51509,1.51554,47000000.0
2006-12-15 17:10:00,1.51546,1.51562,1.51527,1.51555,35100000.0
2006-12-15 17:11:00,1.51551,1.51551,1.51514,1.51528,28100000.0
2006-12-15 17:12:00,1.51537,1.51569,1.51526,1.51546,31200000.0
2006-12-15 17:13:00,1.51526,1.51559,1.51516,1.51555,43100000.0
2006-12-15 17:14:00,1.51508,1.51564,1.51508,1.5152,39600000.0
2006-12-15 17:15:00,1.5153,1.5153,1.51483,1.51483,25400000.0
2006-12-15 17:16:00,1.51506,1.51509,1.51473,1.51473,30400000.0
2006-12-15 17:17:00,1.51456,1.51478,1.51431,1.51463,35600000.0
2006-12-15 17:18:00,1.51481,1.51511,1.51453,1.51511,32600000.0
2006-12-15 17:19:00,1.51496,1.51516,1.51465,1.51471,32200000.0
2006-12-15 17:20:00,1.51474,1.51486,1.51435,1.51453,37800000.0
2006-12-15 17:21:00,1.51504,1.51518,1.51451,1.51508,48700000.0
2006-12-15 17:22:00,1.51502,1.5154,1.51502,1.51522,35600000.0
2006-12-15 17:23:00,1.51474,1.51532,1.51474,1.51514,45000000.0
2006-12-15 17:24:00,1.51506,1.51538,1.51496,1.51534,34400000.0
2006-12-15 17:25:00,1.51532,1.51566,1.51523,1.51538,57900000.0
2006-12-15 17:26:00,1.51534,1.51557,1.5153,1.51554,40000000.0
2006-12-15 17:27:00,1.51557,1.51565,1.51536,1.51541,27800000.0
2006-12-15 17:28:00,1.5155,1.5155,1.51508,1.51508,53200000.0
2006-12-15 17:29:00,1.51507,1.51508,1.51448,1.51482,32600000.0
2006-12-15 17:30:00,1.51484,1.51484,1.51413,1.51464,52000000.0
2006-12-15 17:31:00,1.51458,1.5147,1.51441,1.51451,36000000.0
2006-12-15 17:32:00,1.51447,1.51471,1.51418,1.51418,25800000.0
2006-12-15 17:33:00,1.51412,1.51424,1.51409,1.51421,32800000.0
2006-12-15 17:34:00,1.51421,1.5143,1.51362,1.51397,44500000.0
2006-12-15 17:35:00,1.51348,1.51348,1.51299,1.51325,41400000.0
2006-12-15 17:36:00,1.51341,1.51364,1.51333,1.51353,45600000.0
2006-12-15 17:37:00,1.51377,1.51391,1.51296,1.51337,24600000.0
2006-12-15 17:38:00,1.51319,1.51393,1.51319,1.51362,72400000.0
2006-12-15 17:39:00,1.51404,1.51431,1.51404,1.51431,28200000.0
2006-12-15 17:40:00,1.51421,1.51501,1.51421,1.51501,54200001.0
2006-12-15 17:41:00,1.51484,1.51507,1.51474,1.51474,44400000.0
2006-12-15 17:42:00,1.51491,1.51497,1.51465,1.51496,60100000.0
2006-12-15 17:43:00,1.51532,1.51565,1.5148,1.51555,43500000.0
2006-12-15 17:44:00,1.51555,1.51555,1.51501,1.51501,32200000.0
2006-12-15 17:45:00,1.51504,1.51547,1.51497,1.51519,42300000.0
2006-12-15 17:46:00,1.51502,1.51505,1.51476,1.51502,34000000.0
2006-12-15 17:47:00,1.51498,1.51543,1.51498,1.51527,44400000.0
2006-12-15 17:48:00,1.51525,1.51525,1.51455,1.51488,39600000.0
2006-12-15 17:49:00,1.51482,1.51508,1.51445,1.51508,37300000.0
2006-12-15 17:50:00,1.51533,1.51534,1.51469,1.51503,45200000.0
2006-12-15 17:51:00,1.51528,1.51551,1.51512,1.51515,22200000.0
2006-12-15 17:52:00,1.51551,1.51592,1.51544,1.51592,15800000.0
2006-12-15 17:53:00,1.51615,1.51664,1.5161,1.51627,35300000.0
2006-12-15 17:54:00,1.5161,1.51643,1.5157,1.51614,30800000.0
2006-12-15 17:55:00,1.5163,1.51667,1.51596,1.51667,36400000.0
2006-12-15 17:56:00,1.51649,1.51674,1.51639,1.51639,24200000.0
2006-12-15 17:57:00,1.51627,1.51632,1.51609,1.51619,44800000.0
2006-12-15 17:58:00,1.51625,1.51629,1.51605,1.51619,47200000.0
2006-12-15 17:59:00,1.51619,1.51643,1.51584,1.51637,47600000.0
2006-12-15 18:00:00,1.51666,1.51695,1.51656,1.51665,41600000.0
2006-12-15 18:01:00,1.51659,1.5167,1.51612,1.51648,34300000.0
2006-12-15 18:02:00,1.51662,1.51662,1.51643,1.51651,38000000.0
2006-12-15 18:03:00,1.51625,1.51642,1.51606,1.51606,30600000.0
2006-12-15 18:04:00,1.51648,1.51651,1.51631,1.51633,34200000.0
2006-12-15 18:05:00,1.51636,1.51636,1.5161,1.51619,29600000.0
2006-12-15 18:06:00,1.51594,1.51617,1.51586,1.51586,38200000.0
2006-12-15 18:07:00,1.5157,1.5157,1.51538,1.51561,38200000.0
2006-12-15 18:08:00,1.51546,1.5159,1.51546,1.51583,44600000.0
2006-12-15 18:09:00,1.51572,1.51622,1.51572,1.51608,37200000.0
2006-12-15 18:10:00,1.51639,1.51639,1.51602,1.51618,23600000.0
2006-12-15 18:11:00,1.51637,1.51641,1.51619,1.51637,48000000.0
2006-12-15 18:12:00,1.51653,1.51664,1.51623,1.51629,39000000.0
2006-12-15 18:13:00,1.5161,1.51617,1.51585,1.51611,42400000.0
2006-12-15 18:14:00,1.5157,1.51633,1.5157,1.51615,28200000.0
2006-12-15 18:15:00,1.51599,1.51615,1.51594,1.51615,43200000.0
2006-12-15 18:16:00,1.51629,1.51643,1.51613,1.51613,33000000.0
2006-12-15 18:17:00,1.51623,1.51633,1.51618,1.51618,45500000.0
2006-12-15 18:18:00,1.51618,1.5164,1.51605,1.51623,34600000.0
2006-12-15 18:19:00,1.51623,1.51623,1.516,1.5161,28000000.0
2006-12-15 18:20:00,1.51616,1.51621,1.51582,1.51597,29400000.0
2006-12-15 18:21:00,1.51609,1.51629,1.51588,1.51591,69000001.0
2006-12-15 18:22:00,1.51584,1.51601,1.51579,1.51581,28200000.0
2006-12-15 18:23:00,1.51597,1.51619,1.51592,1.51592,24400000.0
2006-12-15 18:24:00,1.516,1.5161,1.51588,1.51588,54000000.0
2006-12-15 18:25:00,1.51601,1.51603,1.51579,1.51588,32200000.0
2006-12-15 18:26:00,1.51571,1.51577,1.51559,1.51571,36600000.0
2006-12-15 18:27:00,1.51533,1.51546,1.51509,1.51532,27600000.0
2006-12-15 18:28:00,1.5151,1.51529,1.51483,1.51483,39600000.0
2006-12-15 18:29:00,1.51486,1.5151,1.5148,1.51502,45900000.0
2006-12-15 18:30:00,1.51506,1.51508,1.51478,1.51506,35000000.0
2006-12-15 18:31:00,1.51512,1.51513,1.51492,1.51507,43400000.0
2006-12-15 18:32:00,1.51521,1.51531,1.51507,1.51531,28800000.0
2006-12-15 18:33:00,1.51536,1.51537,1.51511,1.51517,41600000.0
2006-12-15 18:34:00,1.51523,1.51559,1.51523,1.51559,26400000.0
2006-12-15 18:35:00,1.51566,1.51596,1.5155,1.51596,47700000.0
2006-12-15 18:36:00,1.5157,1.51595,1.51554,1.51557,58500000.0
2006-12-15 18:37:00,1.51562,1.51562,1.51545,1.5156,33000000.0
2006-12-15 18:38:00,1.51559,1.51589,1.51552,1.5158,50100000.0
2006-12-15 18:39:00,1.51547,1.51569,1.51547,1.51563,30600000.0
2006-12-15 18:40:00,1.51555,1.51561,1.51537,1.51543,30200000.0
2006-12-15 18:41:00,1.51572,1.51601,1.51572,1.51596,23400000.0
2006-12-15 18:42:00,1.51599,1.51607,1.51579,1.51583,51800000.0
2006-12-15 18:43:00,1.51563,1.51597,1.51552,1.51561,37400000.0
2006-12-15 18:44:00,1.51571,1.51583,1.51567,1.51576,32200000.0
2006-12-15 18:45:00,1.51604,1.51612,1.51568,1.51568,36300000.0
2006-12-15 18:46:00,1.51586,1.5161,1.51586,1.51596,23400000.0
2006-12-15 18:47:00,1.51606,1.51612,1.51555,1.51555,41200000.0
2006-12-15 18:48:00,1.51554,1.51601,1.51554,1.51584,37800000.0
2006-12-15 18:49:00,1.5159,1.51592,1.51552,1.51562,37400000.0
2006-12-15 18:50:00,1.51571,1.51598,1.51562,1.5159,37400000.0
2006-12-15 18:51:00,1.5159,1.51618,1.51576,1.51616,42400000.0
2006-12-15 18:52:00,1.51603,1.51625,1.51554,1.51554,49600000.0
2006-12-15 18:53:00,1.5156,1.51574,1.51556,1.51559,26700000.0
2006-12-15 18:54:00,1.51574,1.51588,1.51539,1.51579,23400000.0
2006-12-15 18:55:00,1.51552,1.51568,1.51552,1.51561,20800000.0
2006-12-15 18:56:00,1.51529,1.5157,1.51492,1.51492,42200000.0
2006-12-15 18:57:00,1.51527,1.51551,1.51527,1.51551,47400000.0
2006-12-15 18:58:00,1.5156,1.51567,1.5155,1.51558,16600000.0
2006-12-15 18:59:00,1.51566,1.51566,1.51517,1.51531,31500000.0
2006-12-15 19:00:00,1.51521,1.51521,1.5145,1.51477,32300000.0
2006-12-15 19:01:00,1.51466,1.51484,1.51445,1.51453,35200000.0
2006-12-15 19:02:00,1.51464,1.51473,1.51429,1.51432,28000000.0
2006-12-15 19:03:00,1.51402,1.51428,1.51376,1.51376,71800001.0
2006-12-15 19:04:00,1.51358,1.51381,1.51351,1.51377,36200000.0
2006-12-15 19:05:00,1.51396,1.51411,1.51383,1.51399,35400000.0
2006-12-15 19:06:00,1.51409,1.51414,1.51393,1.51406,29400000.0
2006-12-15 19:07:00,1.51393,1.5143,1.51377,1.5143,84100002.0
2006-12-15 19:08:00,1.51403,1.51433,1.51403,1.51424,47200000.0
2006-12-15 19:09:00,1.51411,1.51411,1.51378,1.51381,49000001.0
2006-12-15 19:10:00,1.51405,1.51427,1.51386,1.51386,47500000.0
2006-12-15 19:11:00,1.51402,1.51409,1.51381,1.514,30600000.0
2006-12-15 19:12:00,1.51361,1.51401,1.51361,1.51401,39200001.0
2006-12-15 19:13:00,1.51392,1.51397,1.51357,1.5137,48900000.0
2006-12-15 19:14:00,1.51338,1.51362,1.51328,1.51362,38000000.0
2006-12-15 19:15:00,1.51354,1.51378,1.51338,1.51374,34800000.0
2006-12-15 19:16:00,1.51351,1.51391,1.51351,1.51371,38400000.0
2006-12-15 19:17:00,1.51375,1.51397,1.51368,1.51385,49400000.0
2006-12-15 19:18:00,1.51403,1.51423,1.51399,1.51404,35200000.0
2006-12-15 19:19:00,1.5142,1.5144,1.51394,1.51427,28800000.0
2006-12-15 19:20:00,1.51432,1.51468,1.51423,1.51468,39500000.0
2006-12-15 19:21:00,1.5145,1.51468,1.51436,1.51447,27200000.0
2006-12-15 19:22:00,1.5145,1.5145,1.51417,1.51441,46500000.0
2006-12-15 19:23:00,1.51426,1.51451,1.51405,1.51443,42000000.0
2006-12-15 19:24:00,1.51436,1.51436,1.51411,1.51424,49400000.0
2006-12-15 19:25:00,1.5143,1.5143,1.51382,1.51412,39900000.0
2006-12-15 19:26:00,1.514,1.51432,1.51391,1.51394,26800000.0
2006-12-15 19:27:00,1.51406,1.51414,1.51375,1.51394,47500000.0
2006-12-15 19:28:00,1.51383,1.51419,1.51383,1.51406,51600001.0
2006-12-15 19:29:00,1.51397,1.51403,1.51352,1.5136,27900000.0
2006-12-15 19:30:00,1.51357,1.51357,1.51308,1.51339,27400000.0
2006-12-15 19:31:00,1.51351,1.51351,1.51325,1.51342,53100000.0
2006-12-15 19:32:00,1.51343,1.51347,1.51265,1.51291,27000000.0
2006-12-15 19:33:00,1.51298,1.51322,1.51277,1.51322,37200000.0
2006-12-15 19:34:00,1.51293,1.51335,1.51277,1.51326,37800000.0
2006-12-15 19:35:00,1.51325,1.51344,1.51295,1.51344,54200000.0
2006-12-15 19:36:00,1.51339,1.51359,1.51312,1.51312,37600000.0
2006-12-15 19:37:00,1.51327,1.51331,1.51288,1.51288,35200000.0
2006-12-15 19:38:00,1.51285,1.51337,1.51285,1.51324,45900000.0
2006-12-15 19:39:00,1.51348,1.51396,1.51348,1.51389,53000000.0
2006-12-15 19:40:00,1.51385,1.51439,1.51385,1.51426,32200000.0
2006-12-15 19:41:00,1.51425,1.5143,1.51383,1.51394,44400000.0
2006-12-15 19:42:00,1.51387,1.51399,1.51351,1.51399,46400000.0
2006-12-15 19:43:00,1.51393,1.51405,1.51344,1.51389,24300000.0
2006-12-15 19:44:00,1.51355,1.51372,1.5134,1.51364,35400000.0
2006-12-15 19:45:00,1.51339,1.51352,1.51329,1.51329,68800001.0
2006-12-15 19:46:00,1.51329,1.51342,1.51285,1.51285,26200000.0
2006-12-15 19:47:00,1.51327,1.5137,1.51323,1.5137,37200000.0
2006-12-15 19:48:00,1.51373,1.51374,1.51367,1.51369,35800000.0
2006-12-15 19:49:00,1.51342,1.51351,1.5134,1.51343,21600000.0
2006-12-15 19:50:00,1.51364,1.51364,1.51327,1.51352,33600000.0
2006-12-15 19:51:00,1.51327,1.51351,1.51326,1.5134,44500000.0
2006-12-15 19:52:00,1.51339,1.5137,1.51335,1.51349,30400000.0
2006-12-15 19:53:00,1.51352,1.51366,1.5133,1.51365,46900000.0
2006-12-15 19:54:00,1.51368,1.51381,1.51368,1.51371,28400000.0
2006-12-15 19:55:00,1.51361,1.51406,1.51361,1.51406,27000000.0
2006-12-15 19:56:00,1.5142,1.5142,1.51389,1.5142,32000000.0
2006-12-15 19:57:00,1.51414,1.51422,1.51393,1.5141,41400000.0
2006-12-15 19:58:00,1.51386,1.51415,1.51381,1.51394,23800000.0
2006-12-15 19:59:00,1.51399,1.5142,1.51384,1.51413,44800000.0
2006-12-15 20:00:00,1.51442,1.51467,1.51413,1.51413,43500000.0
2006-12-15 20:01:00,1.51461,1.51461,1.51418,1.51436,34000000.0
2006-12-15 20:02:00,1.51438,1.51455,1.51415,1.51455,27200000.0
2006-12-15 20:03:00,1.51459,1.51459,1.51424,1.51436,25800000.0
2006-12-15 20:04:00,1.51429,1.51443,1.5139,1.51395,34400000.0
2006-12-15 20:05:00,1.51391,1.51416,1.51384,1.5139,43500000.0
2006-12-15 20:06:00,1.51406,1.51428,1.51399,1.51414,27000000.0
2006-12-15 20:07:00,1.51396,1.51407,1.5138,1.51402,32300000.0
2006-12-15 20:08:00,1.51415,1.51415,1.51375,1.51389,36300000.0
2006-12-15 20:09:00,1.51387,1.51387,1.51361,1.51361,20800000.0
2006-12-15 20:10:00,1.51328,1.51376,1.51328,1.51376,51400000.0
2006-12-15 20:11:00,1.51372,1.5138,1.51353,1.51355,39400001.0
2006-12-15 20:12:00,1.51361,1.51375,1.51331,1.51349,41000000.0
2006-12-15 20:13:00,1.51351,1.51352,1.51323,1.51341,46000000.0
2006-12-15 20:14:00,1.51342,1.51403,1.51308,1.51376,25600000.0
2006-12-15 20:15:00,1.51389,1.51426,1.51377,1.51421,49400000.0
2006-12-15 20:16:00,1.51405,1.51424,1.51389,1.51389,44400000.0
2006-12-15 20:17:00,1.51386,1.51422,1.51376,1.51401,54600000.0
2006-12-15 20:18:00,1.51379,1.51386,1.51373,1.51381,33200000.0
2006-12-15 20:19:00,1.51406,1.51415,1.51382,1.51415,54000001.0
2006-12-15 20:20:00,1.51408,1.51416,1.51382,1.51416,21000000.0
2006-12-15 20:21:00,1.51394,1.51414,1.51394,1.51394,49200001.0
2006-12-15 20:22:00,1.51388,1.51388,1.51363,1.51371,34400000.0
2006-12-15 20:23:00,1.51358,1.51366,1.51332,1.51352,46800000.0
2006-12-15 20:24:00,1.51367,1.51367,1.51285,1.51285,25800000.0
2006-12-15 20:25:00,1.51335,1.51338,1.51302,1.51317,61100000.0
2006-12-15 20:26:00,1.51344,1.51344,1.51279,1.51298,45900000.0
2006-12-15 20:27:00,1.51307,1.51307,1.51253,1.51283,60300000.0
2006-12-15 20:28:00,1.51293,1.51325,1.51292,1.51325,40000000.0
2006-12-15 20:29:00,1.51335,1.51347,1.51287,1.51339,39000000.0
2006-12-15 20:30:00,1.51365,1.51378,1.51362,1.51378,35600000.0
2006-12-15 20:31:00,1.51365,1.51418,1.51364,1.51418,36400000.0
2006-12-15 20:32:00,1.51403,1.51444,1.51378,1.51444,44400001.0
2006-12-15 20:33:00,1.51462,1.51478,1.51454,1.51478,32700000.0
2006-12-15 20:34:00,1.51458,1.51468,1.51427,1.51443,27400000.0
2006-12-15 20:35:00,1.51433,1.51433,1.51416,1.51427,40800000.0
2006-12-15 20:36:00,1.51422,1.51437,1.51402,1.51423,60200000.0
2006-12-15 20:37:00,1.51435,1.51453,1.51426,1.51438,52400000.0
2006-12-15 20:38:00,1.51446,1.51446,1.51414,1.5143,39500000.0
2006-12-15 20:39:00,1.51415,1.51461,1.51415,1.51442,32300000.0
2006-12-15 20:40:00,1.51455,1.51482,1.51455,1.51463,50500000.0
2006-12-15 20:41:00,1.51468,1.51477,1.51445,1.51469,57000001.0
2006-12-15 20:42:00,1.51467,1.51493,1.51449,1.51473,28900000.0
2006-12-15 20:43:00,1.51465,1.51483,1.51435,1.51435,36600000.0
2006-12-15 20:44:00,1.51461,1.51469,1.51432,1.51458,32200000.0
2006-12-15 20:45:00,1.51442,1.51464,1.51441,1.5146,50400000.0
2006-12-15 20:46:00,1.51462,1.51462,1.51447,1.51454,54000000.0
2006-12-15 20:47:00,1.51462,1.51496,1.51441,1.51486,34200000.0
2006-12-15 20:48:00,1.51465,1.51484,1.51463,1.51463,41500000.0
2006-12-15 20:49:00,1.51419,1.51445,1.51419,1.51445,34000000.0
2006-12-15 20:50:00,1.51449,1.51491,1.51449,1.51461,41400000.0
2006-12-15 20:51:00,1.51442,1.51461,1.51441,1.51457,17000000.0
2006-12-15 20:52:00,1.51466,1.51481,1.5146,1.51468,40400000.0
2006-12-15 20:53:00,1.51449,1.51468,1.51449,1.51465,36000000.0
2006-12-15 20:54:00,1.51434,1.51468,1.51434,1.5146,34800000.0
2006-12-15 20:55:00,1.51459,1.51479,1.51454,1.51477,34200000.0
2006-12-15 20:56:00,1.5146,1.5148,1.5145,1.5148,17800000.0
2006-12-15 20:57:00,1.51458,1.51466,1.51448,1.51453,31100000.0
2006-12-15 20:58:00,1.51457,1.51471,1.51445,1.51464,44400000.0
2006-12-15 20:59:00,1.51457,1.51477,1.51457,1.51477,49400001.0
2006-12-15 21:00:00,1.51469,1.51482,1.51443,1.51474,32800000.0
2006-12-15 21:01:00,1.5147,1.51496,1.51438,1.51438,23200000.0
2006-12-15 21:02:00,1.51478,1.51501,1.51439,1.51479,40000000.0
2006-12-15 21:03:00,1.51465,1.51479,1.5145,1.51472,26600000.0
2006-12-15 21:04:00,1.51488,1.51488,1.51459,1.5148,40400000.0
2006-12-15 21:05:00,1.5146,1.51494,1.51429,1.51439,43800000.0
2006-12-15 21:06:00,1.51439,1.51443,1.51417,1.51443,39800000.0
2006-12-15 21:07:00,1.51463,1.51463,1.51415,1.51415,26400000.0
2006-12-15 21:08:00,1.51403,1.51427,1.51399,1.51421,47900000.0
2006-12-15 21:09:00,1.51442,1.51442,1.51391,1.51409,39900000.0
2006-12-15 21:10:00,1.51408,1.51408,1.5138,1.51392,35900000.0
2006-12-15 21:11:00,1.51396,1.51422,1.5138,1.51389,28700000.0
2006-12-15 21:12:00,1.51404,1.51428,1.5139,1.51394,37400000.0
2006-12-15 21:13:00,1.5138,1.51399,1.51375,1.51375,58700001.0
2006-12-15 21:14:00,1.51376,1.51389,1.51366,1.51367,43400000.0
2006-12-15 21:15:00,1.51366,1.51398,1.51366,1.51384,47000000.0
2006-12-15 21:16:00,1.51362,1.51422,1.51362,1.51422,35700000.0
2006-12-15 21:17:00,1.51426,1.51426,1.51365,1.51365,38200000.0
2006-12-15 21:18:00,1.51417,1.51417,1.51354,1.51384,38300000.0
2006-12-15 21:19:00,1.51391,1.51391,1.51357,1.51366,28000000.0
2006-12-15 21:20:00,1.51372,1.51404,1.51363,1.51386,41400000.0
2006-12-15 21:21:00,1.51379,1.51404,1.51379,1.51392,40700000.0
2006-12-15 21:22:00,1.51359,1.51407,1.51359,1.51382,37400000.0
2006-12-15 21:23:00,1.51369,1.51374,1.51317,1.51317,45400000.0
2006-12-15 21:24:00,1.51337,1.51362,1.51327,1.51327,38800000.0
2006-12-15 21:25:00,1.51332,1.51344,1.51301,1.51301,26400000.0
2006-12-15 21:26:00,1.51353,1.51368,1.5133,1.51335,40200000.0
2006-12-15 21:27:00,1.51338,1.51369,1.51338,1.51362,28200000.0
2006-12-15 21:28:00,1.51346,1.51346,1.51316,1.51316,32600000.0
2006-12-15 21:29:00,1.51313,1.51337,1.51298,1.51313,52500000.0
2006-12-15 21:30:00,1.51314,1.51322,1.51303,1.51308,32900000.0
2006-12-15 21:31:00,1.51317,1.51317,1.51297,1.51312,28000000.0
2006-12-15 21:32:00,1.51309,1.51312,1.51272,1.51303,28000000.0
2006-12-15 21:33:00,1.51311,1.51319,1.51282,1.51293,27200000.0
2006-12-15 21:34:00,1.51319,1.51322,1.51299,1.51305,37600000.0
2006-12-15 21:35:00,1.51304,1.51316,1.51282,1.51316,28000000.0
2006-12-15 21:36:00,1.51324,1.51324,1.51279,1.51302,30400000.0
2006-12-15 21:37:00,1.51309,1.51334,1.51301,1.51334,44600000.0
2006-12-15 21:38:00,1.5134,1.5134,1.5132,1.51333,33900000.0
2006-12-15 21:39:00,1.51311,1.5133,1.51311,1.51315,33800000.0
2006-12-15 21:40:00,1.51303,1.51329,1.51303,1.51329,40500000.0
2006-12-15 21:41:00,1.51324,1.51346,1.51317,1.51328,74000002.0
2006-12-15 21:42:00,1.51333,1.51333,1.51295,1.51295,26200000.0
2006-12-15 21:43:00,1.51309,1.51326,1.51294,1.51326,27200000.0
2006-12-15 21:44:00,1.51336,1.51353,1.5132,1.51337,28000000.0
2006-12-15 21:45:00,1.51331,1.51362,1.51331,1.51362,21200000.0
2006-12-15 21:46:00,1.51399,1.51404,1.51363,1.51372,35700000.0
2006-12-15 21:47:00,1.51365,1.51386,1.51365,1.51369,30200000.0
2006-12-15 21:48:00,1.514,1.5143,1.51388,1.51399,42200000.0
2006-12-15 21:49:00,1.51395,1.51408,1.51393,1.51408,18200000.0
2006-12-15 21:50:00,1.51411,1.51426,1.51391,1.51414,67500001.0
2006-12-15 21:51:00,1.51407,1.51411,1.51392,1.51406,33200000.0
2006-12-15 21:52:00,1.51387,1.51417,1.51387,1.51413,30000000.0
2006-12-15 21:53:00,1.5141,1.51425,1.514,1.514,36000000.0
2006-12-15 21:54:00,1.51406,1.5144,1.51396,1.51414,54400000.0
2006-12-15 21:55:00,1.51421,1.51437,1.5142,1.51436,59000000.0
2006-12-15 21:56:00,1.51436,1.51447,1.51423,1.51444,42400000.0
2006-12-15 21:57:00,1.51441,1.51443,1.51387,1.51413,49200001.0
2006-12-15 21:58:00,1.514,1.51413,1.51386,1.51386,39600000.0
2006-12-15 21:59:00,1.51381,1.51438,1.51368,1.51419,53900000.0
2006-12-15 22:00:00,1.51424,1.51424,1.51383,1.51398,49500000.0
2006-12-15 22:01:00,1.51388,1.51402,1.51355,1.51376,37000000.0
2006-12-15 22:02:00,1.51379,1.51379,1.5135,1.5135,39000000.0
2006-12-15 22:03:00,1.51375,1.51383,1.51353,1.51383,18600000.0
2006-12-15 22:04:00,1.51373,1.51387,1.5135,1.51373,20800000.0
2006-12-15 22:05:00,1.51382,1.51386,1.51361,1.51386,44500000.0
2006-12-15 22:06:00,1.51386,1.51395,1.51348,1.51395,49400001.0
2006-12-15 22:07:00,1.51404,1.51425,1.51396,1.5141,37800000.0
2006-12-15 22:08:00,1.51364,1.51411,1.51364,1.51411,38400000.0
2006-12-15 22:09:00,1.51409,1.51414,1.51378,1.51401,25400000.0
2006-12-15 22:10:00,1.51438,1.51443,1.51422,1.51443,49000000.0
2006-12-15 22:11:00,1.51431,1.51443,1.51411,1.51411,23800000.0
2006-12-15 22:12:00,1.51409,1.51414,1.51385,1.51385,29000000.0
2006-12-15 22:13:00,1.51387,1.5141,1.51387,1.51406,38100000.0
2006-12-15 22:14:00,1.51402,1.51434,1.5139,1.5139,48600000.0
2006-12-15 22:15:00,1.51396,1.51412,1.51386,1.51399,42200000.0
2006-12-15 22:16:00,1.51393,1.51413,1.51385,1.51385,31600000.0
2006-12-15 22:17:00,1.51408,1.51412,1.51387,1.5141,45100000.0
2006-12-15 22:18:00,1.51421,1.51421,1.51388,1.51388,26200000.0
2006-12-15 22:19:00,1.51384,1.51401,1.51382,1.5139,33400000.0
2006-12-15 22:20:00,1.51396,1.51403,1.51371,1.51384,31000000.0
2006-12-15 22:21:00,1.5135,1.51359,1.51333,1.51344,31400000.0
2006-12-15 22:22:00,1.51356,1.51374,1.51345,1.51366,49100000.0
2006-12-15 22:23:00,1.51365,1.51365,1.51342,1.51342,40800000.0
2006-12-15 22:24:00,1.51347,1.51347,1.51321,1.51347,35000000.0
2006-12-15 22:25:00,1.51356,1.51376,1.51352,1.51376,27800000.0
2006-12-15 22:26:00,1.51359,1.51388,1.51359,1.51388,52000000.0
2006-12-15 22:27:00,1.51379,1.51408,1.51357,1.5138,44000000.0
2006-12-15 22:28:00,1.5137,1.51392,1.51368,1.5138,46800000.0
2006-12-15 22:29:00,1.51368,1.51377,1.51348,1.51355,26000000.0
2006-12-15 22:30:00,1.51361,1.51362,1.51342,1.51351,54800001.0
2006-12-15 22:31:00,1.51365,1.5139,1.51303,1.51375,29300000.0
2006-12-15 22:32:00,1.51376,1.51402,1.51367,1.51402,61400000.0
2006-12-15 22:33:00,1.51399,1.51412,1.51376,1.51379,36400000.0
2006-12-15 22:34:00,1.51363,1.51366,1.5133,1.51346,53900000.0
2006-12-15 22:35:00,1.51368,1.51377,1.51359,1.51359,34800000.0
2006-12-15 22:36:00,1.51365,1.51368,1.51307,1.51307,44800000.0
2006-12-15 22:37:00,1.51355,1.51372,1.5133,1.5133,50800000.0
2006-12-15 22:38:00,1.51303,1.51338,1.51291,1.51338,34000000.0
2006-12-15 22:39:00,1.51337,1.51344,1.51314,1.51344,34400000.0
2006-12-15 22:40:00,1.51355,1.51355,1.5132,1.5132,52900000.0
2006-12-15 22:41:00,1.51365,1.51389,1.51357,1.51387,29000000.0
2006-12-15 22:42:00,1.51365,1.5137,1.51338,1.51353,37800000.0
2006-12-15 22:43:00,1.51354,1.51365,1.51342,1.51362,85700000.0
2006-12-15 22:44:00,1.51332,1.51365,1.51329,1.51365,32600000.0
2006-12-15 22:45:00,1.51369,1.51369,1.5135,1.51351,30400000.0
2006-12-15 22:46:00,1.51337,1.51359,1.51321,1.51342,32600000.0
2006-12-15 22:47:00,1.51376,1.51411,1.51376,1.51395,33000000.0
2006-12-15 22:48:00,1.51376,1.51412,1.51376,1.51401,38500000.0
2006-12-15 22:49:00,1.51391,1.51408,1.51357,1.51397,31000000.0
2006-12-15 22:50:00,1.51403,1.51404,1.51372,1.51372,34000000.0
2006-12-15 22:51:00,1.51384,1.51384,1.51362,1.51374,40000000.0
2006-12-15 22:52:00,1.5135,1.51359,1.51325,1.51325,38800000.0
2006-12-15 22:53:00,1.51353,1.51371,1.51327,1.51371,39400000.0
2006-12-15 22:54:00,1.51366,1.51366,1.51345,1.51349,26800000.0
2006-12-15 22:55:00,1.51365,1.51365,1.5134,1.51347,46000000.0
2006-12-15 22:56:00,1.51386,1.51404,1.51386,1.51404,44000001.0
2006-12-15 22:57:00,1.51394,1.51394,1.51341,1.51341,44600001.0
2006-12-15 22:58:00,1.51367,1.51377,1.51365,1.51365,36800000.0
2006-12-15 22:59:00,1.51383,1.51392,1.51367,1.51392,41400000.0
2006-12-15 23:00:00,1.51383,1.51383,1.51352,1.51352,28200000.0
2006-12-15 23:01:00,1.51358,1.51372,1.51321,1.51361,38500000.0
2006-12-15 23:02:00,1.51367,1.51372,1.51348,1.51349,44400000.0
2006-12-15 23:03:00,1.51368,1.51372,1.51336,1.51336,47000000.0
2006-12-15 23:04:00,1.51339,1.51371,1.51329,1.51371,37600000.0
2006-12-15 23:05:00,1.5136,1.5136,1.5134,1.51354,35000000.0
2006-12-15 23:06:00,1.51342,1.51342,1.51296,1.51336,47400000.0
2006-12-15 23:07:00,1.51316,1.51345,1.51316,1.51329,21200000.0
2006-12-15 23:08:00,1.51316,1.51327,1.51303,1.51308,25000000.0
2006-12-15 23:09:00,1.51314,1.51332,1.51305,1.51305,20400000.0
2006-12-15 23:10:00,1.51294,1.5133,1.51289,1.5131,40500000.0
2006-12-15 23:11:00,1.51318,1.5133,1.51312,1.51329,75300001.0
2006-12-15 23:12:00,1.51337,1.5134,1.51323,1.5134,29200000.0
2006-12-15 23:13:00,1.51279,1.51358,1.51279,1.51349,33000000.0
2006-12-15 23:14:00,1.51352,1.51352,1.51323,1.51342,37600000.0
2006-12-15 23:15:00,1.51324,1.51364,1.51281,1.51343,49400000.0
2006-12-15 23:16:00,1.51349,1.51363,1.51328,1.51363,38200001.0
2006-12-15 23:17:00,1.51376,1.51376,1.51352,1.51366,20800000.0
2006-12-15 23:18:00,1.51371,1.51388,1.51351,1.51366,42600000.0
2006-12-15 23:19:00,1.51355,1.51378,1.5135,1.5136,44200000.0
2006-12-15 23:20:00,1.51378,1.5139,1.51345,1.51371,30400000.0
2006-12-15 23:21:00,1.5138,1.51382,1.51355,1.51355,54100001.0
2006-12-15 23:22:00,1.51356,1.51388,1.51334,1.51388,33800000.0
2006-12-15 23:23:00,1.51386,1.51409,1.51383,1.51409,39800000.0
2006-12-15 23:24:00,1.5139,1.51398,1.51366,1.51366,28200000.0
2006-12-15 23:25:00,1.5138,1.51401,1.51376,1.51376,32400000.0
2006-12-15 23:26:00,1.5139,1.51406,1.51371,1.51406,49400000.0
2006-12-15 23:27:00,1.51387,1.51392,1.51377,1.51377,40200000.0
2006-12-15 23:28:00,1.51371,1.51399,1.51365,1.51365,54800000.0
2006-12-15 23:29:00,1.51381,1.51395,1.51343,1.51354,40200000.0
2006-12-15 23:30:00,1.51345,1.51374,1.51345,1.51366,42800000.0
2006-12-15 23:31:00,1.51378,1.51392,1.51348,1.51392,24800000.0
2006-12-15 23:32:00,1.51371,1.51398,1.51364,1.5137,38200000.0
2006-12-15 23:33:00,1.51348,1.51364,1.51348,1.51358,39100000.0
2006-12-15 23:34:00,1.51359,1.51373,1.51343,1.51348,43800000.0
2006-12-15 23:35:00,1.51374,1.51374,1.51353,1.51363,26800000.0
2006-12-15 23:36:00,1.51364,1.51371,1.51358,1.51358,41800001.0
2006-12-15 23:37:00,1.51367,1.51369,1.51357,1.51357,51000001.0
2006-12-15 23:38:00,1.51359,1.51366,1.51349,1.51362,46200000.0
2006-12-15 23:39:00,1.51363,1.51363,1.51344,1.51356,38600000.0
2006-12-15 23:40:00,1.51385,1.51385,1.51353,1.51353,36800000.0
2006-12-15 23:41:00,1.51364,1.51365,1.51309,1.51309,39800000.0
2006-12-15 23:42:00,1.5137,1.5137,1.5135,1.51365,34200000.0
2006-12-15 23:43:00,1.51372,1.51375,1.5132,1.5137,24200000.0
2006-12-15 23:44:00,1.51383,1.51383,1.51358,1.5137,34000000.0
2006-12-15 23:45:00,1.51369,1.51404,1.51369,1.51391,41800000.0
2006-12-15 23:46:00,1.51418,1.51427,1.51413,1.51421,28000000.0
2006-12-15 23:47:00,1.51422,1.51422,1.51395,1.51408,53600000.0
2006-12-15 23:48:00,1.51399,1.51399,1.51359,1.5138,43600000.0
2006-12-15 23:49:00,1.51405,1.51441,1.51404,1.51418,47100000.0
2006-12-15 23:50:00,1.51416,1.51422,1.51392,1.51412,23400000.0
2006-12-15 23:51:00,1.51423,1.51431,1.51407,1.51421,51400000.0
2006-12-15 23:52:00,1.51397,1.51397,1.51358,1.5139,44200000.0
2006-12-15 23:53:00,1.51407,1.51407,1.51381,1.51403,19200000.0
2006-12-15 23:54:00,1.51398,1.51403,1.5133,1.5133,31200000.0
2006-12-15 23:55:00,1.51377,1.51405,1.51377,1.51405,48400000.0
2006-12-15 23:56:00,1.51406,1.51424,1.51393,1.51398,34000000.0
2006-12-15 23:57:00,1.51381,1.51403,1.51381,1.51393,32600000.0
2006-12-15 23:58:00,1.51387,1.51407,1.51366,1.51397,41000000.0
2006-12-18 00:01:00,1.5143,1.5143,1.514,1.514,33600000.0
2006-12-18 00:02:00,1.5141,1.5141,1.5139,1.5141,33600000.0
2006-12-18 00:03:00,1.5139,1.514,1.5139,1.514,33600000.0
2006-12-18 00:04:00,1.5142,1.5142,1.514,1.5142,33600000.0
2006-12-18 00:05:00,1.514,1.5142,1.514,1.514,33600000.0
2006-12-18 00:06:00,1.5141,1.5141,1.5141,1.5141,33600000.0
2006-12-18 00:07:00,1.5142,1.5142,1.514,1.514,33600000.0
2006-12-18 00:08:00,1.5142,1.5142,1.5142,1.5142,33600000.0
2006-12-18 00:10:00,1.5143,1.5143,1.5143,1.5143,33600000.0
2006-12-18 00:11:00,1.51399,1.51426,1.51399,1.51425,33600000.0
2006-12-18 00:12:00,1.51426,1.51426,1.51374,1.51375,32400000.0
2006-12-18 00:13:00,1.51395,1.51402,1.51362,1.51402,30400000.0
2006-12-18 00:14:00,1.514,1.51413,1.51378,1.51394,53800001.0
2006-12-18 00:15:00,1.51405,1.51422,1.51394,1.51394,17400000.0
2006-12-18 00:16:00,1.51404,1.51412,1.51382,1.51382,28000000.0
2006-12-18 00:17:00,1.51376,1.51419,1.51376,1.51419,42700000.0
2006-12-18 00:18:00,1.51419,1.51425,1.51389,1.51389,56100000.0
2006-12-18 00:19:00,1.51405,1.51432,1.51405,1.51432,32800000.0
2006-12-18 00:20:00,1.51438,1.51445,1.51401,1.51401,51800000.0
2006-12-18 00:21:00,1.51428,1.5143,1.51412,1.51421,27600000.0
2006-12-18 00:22:00,1.51386,1.5144,1.51386,1.5144,30600000.0
2006-12-18 00:23:00,1.51452,1.51452,1.5138,1.51441,42400000.0
2006-12-18 00:24:00,1.51438,1.51439,1.51416,1.51439,32800000.0
2006-12-18 00:25:00,1.51443,1.51456,1.51423,1.51433,45600000.0
2006-12-18 00:26:00,1.51443,1.5145,1.51429,1.5145,49400000.0
2006-12-18 00:27:00,1.51461,1.51465,1.51455,1.51462,34200000.0
2006-12-18 00:28:00,1.51471,1.51477,1.51452,1.51462,41500000.0
2006-12-18 00:29:00,1.51459,1.51469,1.51447,1.51454,39000000.0
2006-12-18 00:30:00,1.51424,1.51462,1.51424,1.5146,28800000.0
2006-12-18 00:31:00,1.51468,1.51468,1.51459,1.51468,37600000.0
2006-12-18 00:32:00,1.51453,1.51475,1.51445,1.51449,34000000.0
2006-12-18 00:33:00,1.51468,1.51468,1.51438,1.51458,30600000.0
2006-12-18 00:34:00,1.51446,1.51463,1.51434,1.51442,27800000.0
2006-12-18 00:35:00,1.51475,1.51475,1.51442,1.51455,32600000.0
2006-12-18 00:36:00,1.51448,1.51449,1.51434,1.51436,37300000.0
2006-12-18 00:37:00,1.51425,1.51425,1.51394,1.51394,25200000.0
2006-12-18 00:38:00,1.51404,1.51417,1.51404,1.51415,38800000.0
2006-12-18 00:39:00,1.51427,1.51433,1.514,1.51412,59200000.0
2006-12-18 00:40:00,1.51416,1.51428,1.51408,1.51415,32400000.0
2006-12-18 00:41:00,1.51398,1.51412,1.5138,1.51398,26200000.0
2006-12-18 00:42:00,1.51398,1.5141,1.51397,1.51402,42200000.0
2006-12-18 00:43:00,1.51375,1.51425,1.51355,1.51425,28200000.0
2006-12-18 00:44:00,1.51432,1.51433,1.5142,1.5143,30400000.0
2006-12-18 00:45:00,1.51424,1.51435,1.51416,1.51421,54000001.0
2006-12-18 00:46:00,1.51419,1.51439,1.51419,1.51427,31800000.0
2006-12-18 00:47:00,1.51419,1.51435,1.51415,1.51433,54400000.0
2006-12-18 00:48:00,1.5143,1.5143,1.5143,1.5143,46000000.0
2006-12-18 00:49:00,1.51435,1.51438,1.51409,1.51433,46000000.0
2006-12-18 00:50:00,1.51435,1.5145,1.5141,1.51415,29200000.0
2006-12-18 00:51:00,1.51398,1.51414,1.5138,1.51414,53800000.0
2006-12-18 00:52:00,1.51403,1.5142,1.51395,1.51412,28200000.0
2006-12-18 00:53:00,1.51386,1.51418,1.51386,1.51418,35400000.0
2006-12-18 00:54:00,1.51405,1.51454,1.51405,1.5143,30400000.0
2006-12-18 00:55:00,1.51423,1.5143,1.51391,1.5143,64100001.0
2006-12-18 00:56:00,1.51424,1.51424,1.51408,1.51408,51300000.0
2006-12-18 00:57:00,1.51416,1.51417,1.51396,1.51396,30600000.0
2006-12-18 00:58:00,1.51425,1.5143,1.5141,1.51419,39300000.0
2006-12-18 00:59:00,1.51416,1.5143,1.51393,1.5143,35200000.0
2006-12-18 01:00:00,1.51423,1.51434,1.51408,1.51415,29200000.0
2006-12-18 01:01:00,1.51418,1.51429,1.51407,1.51407,51700001.0
2006-12-18 01:02:00,1.51411,1.51419,1.51382,1.51382,39800000.0
2006-12-18 01:03:00,1.51402,1.51407,1.51367,1.51386,29000000.0
2006-12-18 01:04:00,1.51409,1.51414,1.51397,1.51398,44200000.0
2006-12-18 01:05:00,1.51409,1.51415,1.514,1.51412,53200001.0
2006-12-18 01:06:00,1.51423,1.51423,1.51389,1.51411,39800000.0
2006-12-18 01:07:00,1.51409,1.51418,1.5139,1.514,31400000.0
2006-12-18 01:08:00,1.51419,1.5143,1.51386,1.51386,30800000.0
2006-12-18 01:09:00,1.51418,1.51418,1.51392,1.51416,35900000.0
2006-12-18 01:10:00,1.51421,1.51437,1.51397,1.51412,28400000.0
2006-12-18 01:11:00,1.51386,1.51407,1.51386,1.51407,24800000.0
2006-12-18 01:12:00,1.51419,1.5143,1.51388,1.51414,23200000.0
2006-12-18 01:13:00,1.51429,1.51441,1.51401,1.51441,47000000.0
2006-12-18 01:14:00,1.51425,1.51442,1.51414,1.51435,28400000.0
2006-12-18 01:15:00,1.51439,1.51442,1.51407,1.5144,22800000.0
2006-12-18 01:16:00,1.51434,1.51447,1.51419,1.51436,53000000.0
2006-12-18 01:17:00,1.51445,1.51453,1.5143,1.51447,58300000.0
2006-12-18 01:18:00,1.51443,1.51447,1.51412,1.51447,27600000.0
2006-12-18 01:19:00,1.51436,1.51441,1.51423,1.51432,35400000.0
2006-12-18 01:20:00,1.5145,1.51459,1.51409,1.51453,35800000.0
2006-12-18 01:21:00,1.51428,1.51459,1.51428,1.5144,42200000.0
2006-12-18 01:22:00,1.51447,1.51454,1.51418,1.51437,32600000.0
2006-12-18 01:23:00,1.51435,1.51449,1.51417,1.51417,42300000.0
2006-12-18 01:24:00,1.51454,1.51469,1.51439,1.51444,35800000.0
2006-12-18 01:25:00,1.5144,1.51453,1.51413,1.5144,45800000.0
2006-12-18 01:26:00,1.51426,1.51449,1.51416,1.51449,23800000.0
2006-12-18 01:27:00,1.51455,1.51455,1.51434,1.51454,30400000.0
2006-12-18 01:28:00,1.51442,1.51467,1.51424,1.51467,47400000.0
2006-12-18 01:29:00,1.51471,1.51471,1.51443,1.51443,40900000.0
2006-12-18 01:30:00,1.51471,1.51471,1.51415,1.51451,34200000.0
2006-12-18 01:31:00,1.51427,1.51456,1.51427,1.51456,35100000.0
2006-12-18 01:32:00,1.51446,1.5146,1.51426,1.5143,25400000.0
2006-12-18 01:33:00,1.51413,1.51461,1.51407,1.51461,20800000.0
2006-12-18 01:34:00,1.51461,1.51461,1.51412,1.51442,25100000.0
2006-12-18 01:35:00,1.51429,1.51431,1.51395,1.51395,41000000.0
2006-12-18 01:36:00,1.51427,1.51443,1.51427,1.51427,27800000.0
2006-12-18 01:37:00,1.51424,1.51431,1.51379,1.51425,33500000.0
2006-12-18 01:38:00,1.51418,1.5143,1.51405,1.51428,30600000.0
2006-12-18 01:40:00,1.51409,1.51432,1.51409,1.51421,29000000.0
2006-12-18 01:41:00,1.51409,1.51434,1.51402,1.51409,46700000.0
2006-12-18 01:42:00,1.51419,1.51438,1.51401,1.5143,32000000.0
2006-12-18 01:43:00,1.51434,1.51442,1.51384,1.51434,21600000.0
2006-12-18 01:44:00,1.51439,1.51439,1.51392,1.51425,30400000.0
2006-12-18 01:45:00,1.51439,1.5145,1.5143,1.51437,44400000.0
2006-12-18 01:46:00,1.5143,1.51448,1.51425,1.51439,33200000.0
2006-12-18 01:47:00,1.51437,1.51447,1.51416,1.51416,29800000.0
2006-12-18 01:48:00,1.5144,1.51465,1.5142,1.5142,50800000.0
2006-12-18 01:49:00,1.51451,1.51461,1.5139,1.51435,37600000.0
2006-12-18 01:50:00,1.51429,1.51443,1.51394,1.51434,50300000.0
2006-12-18 01:51:00,1.51431,1.51439,1.51421,1.51421,27200000.0
2006-12-18 01:52:00,1.51432,1.51432,1.51403,1.51403,37200001.0
2006-12-18 01:53:00,1.51415,1.5142,1.51401,1.51412,41200000.0
2006-12-18 01:54:00,1.5141,1.51417,1.51407,1.51413,45000000.0
2006-12-18 01:55:00,1.51411,1.51426,1.51406,1.51421,49300000.0
2006-12-18 01:56:00,1.51437,1.51442,1.51413,1.51413,57900000.0
2006-12-18 01:57:00,1.51424,1.5145,1.51421,1.51448,45800000.0
2006-12-18 01:58:00,1.51433,1.51436,1.51392,1.51403,25600000.0
2006-12-18 01:59:00,1.51435,1.51446,1.51425,1.51431,55600000.0
2006-12-18 02:00:00,1.51407,1.5144,1.51407,1.51415,41400000.0
2006-12-18 02:01:00,1.51403,1.51403,1.51374,1.51379,61000000.0
2006-12-18 02:02:00,1.51381,1.51422,1.5138,1.51421,88700000.0
2006-12-18 02:03:00,1.51442,1.51465,1.51442,1.51459,73300000.0
2006-12-18 02:04:00,1.51444,1.51457,1.51444,1.51445,77400001.0
2006-12-18 02:05:00,1.51442,1.51442,1.51431,1.51434,59400000.0
2006-12-18 02:06:00,1.51449,1.51459,1.51419,1.51451,63200000.0
2006-12-18 02:07:00,1.51457,1.51457,1.51415,1.51449,237000001.0
2006-12-18 02:08:00,1.51445,1.5146,1.51444,1.5146,65100000.0
2006-12-18 02:09:00,1.51444,1.51455,1.51416,1.51447,208300001.0
2006-12-18 02:10:00,1.51418,1.51452,1.51409,1.51409,137500001.0
2006-12-18 02:11:00,1.51404,1.51422,1.51404,1.51422,35000000.0
2006-12-18 02:12:00,1.51424,1.51431,1.51414,1.51431,65300000.0
2006-12-18 02:13:00,1.51432,1.51438,1.51431,1.51434,41400000.0
2006-12-18 02:14:00,1.5144,1.51455,1.51424,1.51443,154600001.0
2006-12-18 02:15:00,1.51425,1.51432,1.51407,1.5142,274200003.0
2006-12-18 02:16:00,1.51446,1.51455,1.51425,1.51448,38400000.0
2006-12-18 02:17:00,1.51427,1.5147,1.51403,1.5143,216800000.0
2006-12-18 02:18:00,1.51431,1.51462,1.51389,1.51432,45200000.0
2006-12-18 02:19:00,1.51442,1.5147,1.51418,1.51418,39300000.0
2006-12-18 02:20:00,1.51418,1.51455,1.51418,1.51436,46800000.0
2006-12-18 02:21:00,1.51409,1.51439,1.51396,1.51439,62500000.0
2006-12-18 02:22:00,1.51411,1.51416,1.51404,1.51409,25600000.0
2006-12-18 02:23:00,1.51449,1.51466,1.51433,1.51433,33600000.0
2006-12-18 02:24:00,1.51423,1.51442,1.51408,1.5142,28200000.0
2006-12-18 02:25:00,1.51407,1.51417,1.51387,1.514,119000001.0
2006-12-18 02:26:00,1.51379,1.5143,1.51369,1.5143,112000001.0
2006-12-18 02:27:00,1.51434,1.51441,1.51427,1.5143,90000001.0
2006-12-18 02:28:00,1.51432,1.51443,1.51421,1.51421,48000000.0
2006-12-18 02:29:00,1.5145,1.51458,1.5143,1.51454,55200000.0
2006-12-18 02:30:00,1.51462,1.51465,1.51448,1.51453,47300001.0
2006-12-18 02:31:00,1.51429,1.51439,1.51413,1.51419,86000000.0
2006-12-18 02:32:00,1.51444,1.5146,1.51427,1.51442,37300000.0
2006-12-18 02:33:00,1.51421,1.51422,1.51407,1.51418,219600000.0
2006-12-18 02:34:00,1.51462,1.51462,1.51435,1.51446,51700001.0
2006-12-18 02:35:00,1.51454,1.51468,1.51421,1.5143,67800000.0
2006-12-18 02:36:00,1.51452,1.51469,1.51444,1.51463,20600000.0
2006-12-18 02:37:00,1.5144,1.51457,1.51432,1.51433,97400000.0
2006-12-18 02:38:00,1.51433,1.51441,1.51423,1.51427,37800000.0
2006-12-18 02:39:00,1.51442,1.51447,1.51437,1.51447,37800000.0
2006-12-18 02:40:00,1.51454,1.51463,1.51445,1.5145,36900000.0
2006-12-18 02:41:00,1.51451,1.51469,1.51449,1.51449,38400000.0
2006-12-18 02:42:00,1.51448,1.51463,1.51448,1.5146,34300000.0
2006-12-18 02:43:00,1.5146,1.5147,1.51454,1.5147,44000000.0
2006-12-18 02:44:00,1.51467,1.51477,1.51455,1.51477,31800000.0
2006-12-18 02:45:00,1.51422,1.51428,1.51399,1.51427,38200000.0
2006-12-18 02:46:00,1.51414,1.51414,1.51377,1.51377,166800000.0
2006-12-18 02:47:00,1.51431,1.5145,1.51389,1.51437,187200000.0
2006-12-18 02:48:00,1.51448,1.5145,1.51422,1.51435,86900000.0
2006-12-18 02:49:00,1.51431,1.51437,1.51399,1.51405,55800000.0
2006-12-18 02:50:00,1.51444,1.51466,1.51415,1.51454,120700001.0
2006-12-18 02:51:00,1.51403,1.51424,1.51397,1.51424,61600000.0
2006-12-18 02:52:00,1.51454,1.51454,1.51432,1.51445,25800000.0
2006-12-18 02:53:00,1.51476,1.51484,1.51455,1.51478,17200000.0
2006-12-18 02:54:00,1.51502,1.51526,1.5149,1.51506,52000000.0
2006-12-18 02:55:00,1.5151,1.51521,1.51478,1.51487,36200001.0
2006-12-18 02:56:00,1.51482,1.51491,1.51482,1.51486,67300000.0
2006-12-18 02:57:00,1.51475,1.51475,1.51466,1.51467,51800000.0
2006-12-18 02:58:00,1.51469,1.51481,1.51467,1.51478,58600000.0
2006-12-18 02:59:00,1.51481,1.5149,1.51468,1.51475,61600001.0
2006-12-18 03:00:00,1.5147,1.51472,1.51457,1.51461,130100000.0
2006-12-18 03:01:00,1.5147,1.51484,1.5147,1.51484,38400000.0
2006-12-18 03:02:00,1.51495,1.51495,1.51476,1.51485,46600001.0
2006-12-18 03:03:00,1.51487,1.51489,1.5148,1.51485,49600000.0
2006-12-18 03:04:00,1.51495,1.51531,1.51479,1.51492,57100000.0
2006-12-18 03:05:00,1.51474,1.51483,1.51469,1.51477,46700000.0
2006-12-18 03:06:00,1.51487,1.51493,1.51476,1.51493,80400001.0
2006-12-18 03:07:00,1.51486,1.51522,1.5146,1.51494,118000001.0
2006-12-18 03:08:00,1.51502,1.51502,1.51466,1.51466,53800000.0
2006-12-18 03:09:00,1.51491,1.51509,1.51464,1.51505,37200000.0
2006-12-18 03:10:00,1.51456,1.51499,1.51456,1.51499,18800000.0
2006-12-18 03:11:00,1.51459,1.51464,1.51458,1.51458,33800000.0
2006-12-18 03:12:00,1.51466,1.51491,1.51441,1.51472,47400000.0
2006-12-18 03:13:00,1.5143,1.51468,1.5142,1.51461,48600000.0
2006-12-18 03:14:00,1.5146,1.51507,1.51443,1.51478,46800000.0
2006-12-18 03:15:00,1.51451,1.51495,1.51451,1.51472,35200000.0
2006-12-18 03:16:00,1.51456,1.5146,1.51432,1.51455,23400000.0
2006-12-18 03:17:00,1.51452,1.5147,1.51414,1.5147,62400000.0
2006-12-18 03:18:00,1.51472,1.51486,1.51452,1.51484,30600000.0
2006-12-18 03:19:00,1.51478,1.51478,1.51453,1.51465,42600000.0
2006-12-18 03:20:00,1.51446,1.51502,1.51446,1.51483,47200000.0
2006-12-18 03:21:00,1.5145,1.5145,1.51442,1.51447,35600000.0
2006-12-18 03:22:00,1.51446,1.51446,1.5143,1.51433,66600000.0
2006-12-18 03:23:00,1.51436,1.51444,1.51431,1.51436,55000000.0
2006-12-18 03:24:00,1.51437,1.51437,1.51431,1.51431,59700000.0
2006-12-18 03:25:00,1.51484,1.51486,1.51452,1.5146,30200000.0
2006-12-18 03:26:00,1.51452,1.51463,1.51445,1.5145,131800001.0
2006-12-18 03:27:00,1.51468,1.51468,1.51442,1.51462,96400000.0
2006-12-18 03:28:00,1.51458,1.51458,1.51448,1.51448,45500000.0
2006-12-18 03:29:00,1.51449,1.5146,1.51448,1.51448,54300000.0
2006-12-18 03:30:00,1.51465,1.51476,1.51438,1.51476,73400000.0
2006-12-18 03:31:00,1.51482,1.5151,1.51482,1.5151,22200000.0
2006-12-18 03:32:00,1.51509,1.5153,1.51504,1.51504,25400000.0
2006-12-18 03:33:00,1.5148,1.51488,1.5148,1.51482,59900001.0
2006-12-18 03:34:00,1.51495,1.5151,1.5147,1.51473,43700000.0
2006-12-18 03:35:00,1.51487,1.51502,1.51478,1.51483,84100000.0
2006-12-18 03:36:00,1.51485,1.51506,1.51462,1.51499,59000000.0
2006-12-18 03:37:00,1.51516,1.51517,1.51483,1.51511,31600000.0
2006-12-18 03:38:00,1.51515,1.51524,1.51495,1.51519,60100000.0
2006-12-18 03:39:00,1.51481,1.51482,1.51467,1.51469,82200000.0
2006-12-18 03:40:00,1.51448,1.51494,1.51438,1.51494,109500000.0
2006-12-18 03:41:00,1.51492,1.51504,1.5149,1.51504,68000000.0
2006-12-18 03:42:00,1.5151,1.51512,1.51498,1.51506,85100000.0
2006-12-18 03:43:00,1.515,1.51512,1.51496,1.51512,45000000.0
2006-12-18 03:44:00,1.51493,1.51507,1.51483,1.51491,25600000.0
2006-12-18 03:45:00,1.515,1.51523,1.51492,1.51523,34600000.0
2006-12-18 03:46:00,1.51483,1.51487,1.51459,1.51459,38800000.0
2006-12-18 03:47:00,1.51468,1.51496,1.51468,1.51484,34800000.0
2006-12-18 03:48:00,1.51501,1.51507,1.51477,1.51498,37600000.0
2006-12-18 03:49:00,1.51505,1.51507,1.51478,1.51478,42200000.0
2006-12-18 03:50:00,1.51495,1.51503,1.51464,1.51464,120400001.0
2006-12-18 03:51:00,1.51478,1.51481,1.51464,1.51464,53100000.0
2006-12-18 03:52:00,1.51453,1.51453,1.5141,1.51424,78800000.0
2006-12-18 03:53:00,1.51425,1.51442,1.51418,1.51437,57900000.0
2006-12-18 03:54:00,1.51438,1.51474,1.51433,1.51433,34000000.0
2006-12-18 03:55:00,1.51468,1.51485,1.51456,1.51485,57000000.0
2006-12-18 03:56:00,1.51474,1.51494,1.51474,1.51481,18600000.0
2006-12-18 03:57:00,1.51434,1.51452,1.51431,1.51436,160300000.0
2006-12-18 03:58:00,1.5144,1.51523,1.51434,1.51447,232100001.0
2006-12-18 03:59:00,1.51481,1.5152,1.51479,1.51495,169300000.0
2006-12-18 04:00:00,1.51491,1.515,1.51481,1.51482,57000000.0
2006-12-18 04:01:00,1.51481,1.51507,1.51472,1.51494,135600000.0
2006-12-18 04:02:00,1.51486,1.51506,1.51462,1.51462,112700000.0
2006-12-18 04:03:00,1.51458,1.5146,1.51413,1.5146,106400000.0
2006-12-18 04:04:00,1.5145,1.51469,1.51447,1.51464,133800001.0
2006-12-18 04:05:00,1.51462,1.51537,1.51462,1.51494,160400000.0
2006-12-18 04:06:00,1.51453,1.51511,1.51453,1.51458,112800001.0
2006-12-18 04:07:00,1.51463,1.51463,1.51433,1.51436,142500000.0
2006-12-18 04:08:00,1.51461,1.51461,1.51445,1.51445,16600000.0
2006-12-18 04:09:00,1.51469,1.51469,1.51448,1.5146,24400000.0
2006-12-18 04:10:00,1.51453,1.51453,1.51419,1.51432,137600001.0
2006-12-18 04:11:00,1.51441,1.51459,1.51412,1.51419,41600000.0
2006-12-18 04:12:00,1.51409,1.51419,1.51409,1.51416,76200001.0
2006-12-18 04:13:00,1.51414,1.51418,1.51403,1.51403,60600000.0
2006-12-18 04:14:00,1.51419,1.51426,1.51415,1.51423,80200000.0
2006-12-18 04:15:00,1.51422,1.51455,1.51415,1.51455,89200000.0
2006-12-18 04:16:00,1.51456,1.51477,1.51441,1.51454,87400000.0
2006-12-18 04:17:00,1.51453,1.51453,1.51428,1.51428,58400001.0
2006-12-18 04:18:00,1.51429,1.51453,1.51426,1.5143,143400000.0
2006-12-18 04:19:00,1.5142,1.51425,1.51411,1.51414,74000000.0
2006-12-18 04:20:00,1.51412,1.51437,1.51407,1.51407,194800001.0
2006-12-18 04:21:00,1.51407,1.51412,1.51399,1.51399,53900000.0
2006-12-18 04:22:00,1.51408,1.5146,1.51408,1.51446,33600000.0
2006-12-18 04:23:00,1.51401,1.51409,1.514,1.514,34000000.0
2006-12-18 04:24:00,1.51404,1.51415,1.51403,1.51414,155700000.0
2006-12-18 04:25:00,1.51415,1.51462,1.51412,1.51437,211000000.0
2006-12-18 04:26:00,1.51423,1.51423,1.51394,1.51403,134400002.0
2006-12-18 04:27:00,1.5141,1.51419,1.51397,1.514,66900000.0
2006-12-18 04:28:00,1.5141,1.51422,1.5141,1.51414,70400001.0
2006-12-18 04:29:00,1.51403,1.51453,1.51403,1.51446,97400001.0
2006-12-18 04:30:00,1.5142,1.51457,1.51419,1.51447,83100000.0
2006-12-18 04:31:00,1.5144,1.51454,1.5142,1.51447,37200000.0
2006-12-18 04:32:00,1.51455,1.51476,1.51442,1.51476,38000000.0
2006-12-18 04:33:00,1.51482,1.51482,1.51455,1.51462,52000000.0
2006-12-18 04:34:00,1.51468,1.51486,1.51468,1.51484,44800000.0
2006-12-18 04:35:00,1.51473,1.51493,1.51463,1.51463,61800000.0
2006-12-18 04:36:00,1.51474,1.51489,1.51406,1.51473,155700000.0
2006-12-18 04:37:00,1.5147,1.51502,1.51446,1.51476,116200000.0
2006-12-18 04:38:00,1.51473,1.51482,1.51454,1.51482,26400000.0
2006-12-18 04:39:00,1.51455,1.51472,1.51452,1.51453,62600000.0
2006-12-18 04:40:00,1.51443,1.51485,1.51443,1.51485,28200000.0
2006-12-18 04:41:00,1.5146,1.51494,1.51459,1.51469,36200000.0
2006-12-18 04:42:00,1.51447,1.51467,1.51447,1.51456,61800000.0
2006-12-18 04:43:00,1.51457,1.51457,1.51436,1.51443,50200000.0
2006-12-18 04:44:00,1.51464,1.51507,1.51464,1.51499,33400000.0
2006-12-18 04:45:00,1.51471,1.51471,1.51422,1.51448,39000000.0
2006-12-18 04:46:00,1.51433,1.51442,1.51432,1.51433,31000000.0
2006-12-18 04:47:00,1.51427,1.51474,1.51427,1.51474,67600000.0
2006-12-18 04:48:00,1.51445,1.51478,1.51445,1.51465,59800000.0
2006-12-18 04:49:00,1.51459,1.51479,1.51437,1.51437,79000000.0
2006-12-18 04:50:00,1.51471,1.51476,1.51454,1.51464,56400000.0
2006-12-18 04:51:00,1.51434,1.51434,1.51434,1.51434,37500000.0
2006-12-18 04:52:00,1.51432,1.51497,1.51432,1.5147,33000000.0
2006-12-18 04:53:00,1.51472,1.51495,1.51454,1.51463,50400001.0
2006-12-18 04:54:00,1.51428,1.51469,1.51428,1.5144,33000000.0
2006-12-18 04:55:00,1.51479,1.51509,1.51445,1.51509,43600000.0
2006-12-18 04:56:00,1.51493,1.51509,1.51487,1.51492,40900000.0
2006-12-18 04:57:00,1.51465,1.51502,1.51461,1.51461,42800000.0
2006-12-18 04:58:00,1.51467,1.51509,1.51458,1.51504,30200000.0
2006-12-18 04:59:00,1.51483,1.51508,1.51483,1.51483,102600000.0
2006-12-18 05:00:00,1.51533,1.51533,1.51513,1.51521,26800000.0
2006-12-18 05:01:00,1.51509,1.51524,1.515,1.51524,34400000.0
2006-12-18 05:02:00,1.51521,1.51529,1.515,1.51523,23000000.0
2006-12-18 05:03:00,1.51503,1.51528,1.51498,1.51505,169400000.0
2006-12-18 05:04:00,1.51505,1.51511,1.51493,1.51496,199400000.0
2006-12-18 05:05:00,1.51501,1.51508,1.51491,1.51495,174900000.0
2006-12-18 05:06:00,1.51503,1.51516,1.51498,1.51502,140600001.0
2006-12-18 05:07:00,1.51481,1.51531,1.51481,1.51497,260300001.0
2006-12-18 05:08:00,1.51518,1.51523,1.51495,1.51499,264700000.0
2006-12-18 05:09:00,1.51488,1.51519,1.51482,1.51485,218000000.0
2006-12-18 05:10:00,1.51487,1.51496,1.51479,1.51495,260500002.0
2006-12-18 05:11:00,1.51493,1.51504,1.51486,1.51492,193200001.0
2006-12-18 05:12:00,1.5149,1.51491,1.51481,1.51482,129600000.0
2006-12-18 05:13:00,1.51486,1.51506,1.51486,1.51495,171000000.0
2006-12-18 05:14:00,1.5149,1.51497,1.51481,1.51483,273100002.0
2006-12-18 05:15:00,1.51496,1.51508,1.51487,1.51504,30000000.0
2006-12-18 05:16:00,1.51489,1.51499,1.51479,1.51485,186100000.0
2006-12-18 05:17:00,1.515,1.51515,1.51485,1.51515,162700000.0
2006-12-18 05:18:00,1.51516,1.51516,1.51486,1.5151,260800000.0
2006-12-18 05:19:00,1.51489,1.51522,1.51487,1.51489,272000001.0
2006-12-18 05:20:00,1.51491,1.51506,1.5148,1.51486,254000001.0
2006-12-18 05:21:00,1.51471,1.51521,1.51464,1.51482,340400001.0
2006-12-18 05:22:00,1.5148,1.51496,1.51476,1.51489,222200000.0
2006-12-18 05:23:00,1.51475,1.51487,1.51475,1.51486,116600000.0
2006-12-18 05:24:00,1.51487,1.51494,1.51484,1.5149,143200000.0
2006-12-18 05:25:00,1.51515,1.51529,1.5149,1.51502,226200000.0
2006-12-18 05:26:00,1.51504,1.51513,1.51495,1.51495,113200000.0
2006-12-18 05:27:00,1.51522,1.51539,1.51492,1.51513,204500000.0
2006-12-18 05:28:00,1.51512,1.51515,1.51471,1.515,219500000.0
2006-12-18 05:29:00,1.51505,1.51508,1.5148,1.51489,294300002.0
2006-12-18 05:30:00,1.51486,1.51506,1.51466,1.51478,212600002.0
2006-12-18 05:31:00,1.51483,1.51511,1.51479,1.51501,77800000.0
2006-12-18 05:32:00,1.51515,1.51529,1.51508,1.51516,147300000.0
2006-12-18 05:33:00,1.51512,1.51524,1.51503,1.51513,224700001.0
2006-12-18 05:34:00,1.51503,1.51525,1.51485,1.51495,220700000.0
2006-12-18 05:35:00,1.51515,1.51522,1.51509,1.51512,18400000.0
2006-12-18 05:36:00,1.51487,1.51501,1.51481,1.51488,204500000.0
2006-12-18 05:37:00,1.51489,1.51501,1.51483,1.51483,202600000.0
2006-12-18 05:38:00,1.51495,1.51519,1.51494,1.51504,168000002.0
2006-12-18 05:39:00,1.51497,1.51507,1.51487,1.51497,171700000.0
2006-12-18 05:40:00,1.51474,1.51498,1.51463,1.51489,206800000.0
2006-12-18 05:41:00,1.5148,1.51507,1.51474,1.51489,146400000.0
2006-12-18 05:42:00,1.51505,1.5151,1.5149,1.51495,225400000.0
2006-12-18 05:43:00,1.51496,1.51515,1.51496,1.51504,85500000.0
2006-12-18 05:44:00,1.51509,1.51526,1.51499,1.51505,113500000.0
2006-12-18 05:45:00,1.51512,1.51537,1.51503,1.51508,188900001.0
2006-12-18 05:46:00,1.51512,1.51527,1.51506,1.51522,175800000.0
2006-12-18 05:47:00,1.51523,1.51528,1.51507,1.51521,213900000.0
2006-12-18 05:48:00,1.51504,1.51527,1.51492,1.51514,237000002.0
2006-12-18 05:49:00,1.51506,1.51522,1.51481,1.51483,194100000.0
2006-12-18 05:50:00,1.51485,1.5152,1.51485,1.51502,326500001.0
2006-12-18 05:51:00,1.5151,1.5151,1.51495,1.51495,170300000.0
2006-12-18 05:52:00,1.515,1.51524,1.51485,1.51524,191100001.0
2006-12-18 05:53:00,1.51516,1.51518,1.51492,1.51492,101800000.0
2006-12-18 05:54:00,1.51498,1.51512,1.51478,1.51512,185600000.0
2006-12-18 05:55:00,1.515,1.5152,1.51491,1.51495,209500001.0
2006-12-18 05:56:00,1.51504,1.51519,1.51481,1.51481,108800000.0
2006-12-18 05:57:00,1.51487,1.51496,1.51484,1.51491,196000000.0
2006-12-18 05:58:00,1.51497,1.51497,1.51467,1.51467,173900000.0
2006-12-18 05:59:00,1.51492,1.51492,1.51476,1.5148,77400000.0
2006-12-18 06:00:00,1.5148,1.5148,1.51466,1.51468,234900002.0
2006-12-18 06:01:00,1.5148,1.51492,1.51456,1.51474,134200000.0
2006-12-18 06:02:00,1.51461,1.51489,1.51453,1.51472,273500001.0
2006-12-18 06:03:00,1.51478,1.51487,1.51467,1.51481,27800000.0
2006-12-18 06:04:00,1.51469,1.51483,1.51469,1.51472,151500000.0
2006-12-18 06:05:00,1.51473,1.51489,1.51468,1.51475,372700003.0
2006-12-18 06:06:00,1.51464,1.51476,1.51456,1.51476,68800000.0
2006-12-18 06:07:00,1.51487,1.51498,1.51467,1.51477,323500000.0
2006-12-18 06:08:00,1.51456,1.5148,1.51456,1.5146,492400002.0
2006-12-18 06:09:00,1.51456,1.51487,1.51435,1.51464,355800000.0
2006-12-18 06:10:00,1.51475,1.51486,1.51465,1.51465,277600000.0
2006-12-18 06:11:00,1.51474,1.5148,1.5146,1.5147,389500000.0
2006-12-18 06:12:00,1.5147,1.51501,1.5147,1.51486,268700000.0
2006-12-18 06:13:00,1.51478,1.51505,1.51465,1.51465,352600001.0
2006-12-18 06:14:00,1.51479,1.51495,1.51464,1.51472,358700002.0
2006-12-18 06:15:00,1.51472,1.51479,1.51462,1.51475,170100000.0
2006-12-18 06:16:00,1.51473,1.51479,1.51457,1.51467,202800000.0
2006-12-18 06:17:00,1.51452,1.51477,1.51452,1.5146,170300001.0
2006-12-18 06:18:00,1.51469,1.51492,1.51454,1.51454,247100001.0
2006-12-18 06:19:00,1.51452,1.51478,1.51452,1.51473,180900001.0
2006-12-18 06:20:00,1.51471,1.51481,1.51456,1.51459,270600000.0
2006-12-18 06:21:00,1.51475,1.51479,1.51459,1.51468,230300000.0
2006-12-18 06:22:00,1.51463,1.51489,1.51458,1.51466,227300001.0
2006-12-18 06:23:00,1.51456,1.51478,1.5145,1.51457,288200000.0
2006-12-18 06:24:00,1.51447,1.51454,1.51429,1.51435,324000000.0
2006-12-18 06:25:00,1.5144,1.51452,1.51436,1.51443,225800000.0
2006-12-18 06:26:00,1.51436,1.51454,1.5143,1.51452,304600000.0
2006-12-18 06:27:00,1.51446,1.51448,1.51431,1.51448,395700004.0
2006-12-18 06:28:00,1.51459,1.51495,1.51455,1.51495,371500001.0
2006-12-18 06:29:00,1.51498,1.51498,1.51475,1.51475,82200000.0
2006-12-18 06:30:00,1.5146,1.51495,1.5146,1.51494,265400000.0
2006-12-18 06:31:00,1.51503,1.51522,1.51494,1.51494,137900000.0
2006-12-18 06:32:00,1.5149,1.51502,1.5149,1.51491,137800000.0
2006-12-18 06:33:00,1.51499,1.51508,1.51486,1.5149,264000001.0
2006-12-18 06:34:00,1.51495,1.51516,1.51492,1.51496,182400000.0
2006-12-18 06:35:00,1.51484,1.515,1.51478,1.51478,122000000.0
2006-12-18 06:36:00,1.51482,1.5149,1.51477,1.51477,88800001.0
2006-12-18 06:37:00,1.51474,1.51475,1.51453,1.51453,212100000.0
2006-12-18 06:38:00,1.51456,1.51483,1.51456,1.51478,152100000.0
2006-12-18 06:39:00,1.51482,1.51489,1.51474,1.5148,34600000.0
2006-12-18 06:40:00,1.51465,1.51466,1.51444,1.51457,122000000.0
2006-12-18 06:41:00,1.5146,1.51466,1.51446,1.51463,154400000.0
2006-12-18 06:42:00,1.51463,1.51466,1.5144,1.51452,289600000.0
2006-12-18 06:43:00,1.51467,1.51476,1.51458,1.51459,179100000.0
2006-12-18 06:44:00,1.51459,1.51474,1.51453,1.51469,305800001.0
2006-12-18 06:45:00,1.51477,1.51489,1.51468,1.51489,240900002.0
2006-12-18 06:46:00,1.51489,1.51499,1.51477,1.51499,244800002.0
2006-12-18 06:47:00,1.51498,1.51503,1.51478,1.51487,251900000.0
2006-12-18 06:48:00,1.51473,1.51519,1.51473,1.51509,38400000.0
2006-12-18 06:49:00,1.5151,1.51539,1.51507,1.51511,274900000.0
2006-12-18 06:50:00,1.51502,1.51509,1.51498,1.51506,44600000.0
2006-12-18 06:51:00,1.51522,1.51522,1.51464,1.51491,40400000.0
2006-12-18 06:52:00,1.51474,1.51496,1.51471,1.51475,199100000.0
2006-12-18 06:53:00,1.51478,1.51507,1.51475,1.51475,257300001.0
2006-12-18 06:54:00,1.51482,1.51497,1.51463,1.5148,441800000.0
2006-12-18 06:55:00,1.51478,1.51492,1.5147,1.51485,331000000.0
2006-12-18 06:56:00,1.51499,1.51499,1.51489,1.51489,33400000.0
2006-12-18 06:57:00,1.51503,1.51503,1.51482,1.51482,94000002.0
2006-12-18 06:58:00,1.51476,1.51489,1.51468,1.51485,206300000.0
2006-12-18 06:59:00,1.51476,1.51482,1.51456,1.51462,329900001.0
2006-12-18 07:00:00,1.51488,1.51495,1.51481,1.51492,124000000.0
2006-12-18 07:01:00,1.51476,1.51489,1.51462,1.51489,276100001.0
2006-12-18 07:02:00,1.51489,1.51511,1.51482,1.5149,375000001.0
2006-12-18 07:03:00,1.51489,1.51491,1.51469,1.51471,140700000.0
2006-12-18 07:04:00,1.51479,1.51497,1.51472,1.5149,304000000.0
2006-12-18 07:05:00,1.5151,1.5151,1.51487,1.51491,108400000.0
2006-12-18 07:06:00,1.51494,1.51499,1.51479,1.51492,193000001.0
2006-12-18 07:07:00,1.51491,1.51491,1.51465,1.51486,193300001.0
2006-12-18 07:08:00,1.51502,1.51503,1.51481,1.51488,253400001.0
2006-12-18 07:09:00,1.51486,1.51501,1.5148,1.51489,261600000.0
2006-12-18 07:10:00,1.515,1.515,1.51475,1.51481,433700001.0
2006-12-18 07:11:00,1.51485,1.51495,1.51482,1.51491,404000002.0
2006-12-18 07:12:00,1.5149,1.51504,1.51485,1.51503,246900001.0
2006-12-18 07:13:00,1.51502,1.51502,1.51481,1.5149,261200000.0
2006-12-18 07:14:00,1.51476,1.51489,1.51469,1.51477,533500001.0
2006-12-18 07:15:00,1.51497,1.51516,1.51473,1.51516,252900000.0
2006-12-18 07:16:00,1.51505,1.51515,1.515,1.51512,164400000.0
2006-12-18 07:17:00,1.51493,1.51506,1.51479,1.51479,212900000.0
2006-12-18 07:18:00,1.51476,1.51502,1.51469,1.51502,446200000.0
2006-12-18 07:19:00,1.51497,1.51509,1.5147,1.51494,326100001.0
2006-12-18 07:20:00,1.51497,1.51501,1.51473,1.5149,456700001.0
2006-12-18 07:21:00,1.51492,1.51505,1.51485,1.51487,312100000.0
2006-12-18 07:22:00,1.51492,1.51513,1.51487,1.51496,346400002.0
2006-12-18 07:23:00,1.51493,1.5151,1.51481,1.51505,447600001.0
2006-12-18 07:24:00,1.51487,1.51503,1.51477,1.51492,240000001.0
2006-12-18 07:25:00,1.51499,1.51511,1.51488,1.51511,369900001.0
2006-12-18 07:26:00,1.5151,1.51527,1.51497,1.51505,259300000.0
2006-12-18 07:27:00,1.51513,1.51522,1.51498,1.51521,155800000.0
2006-12-18 07:28:00,1.5152,1.51531,1.51516,1.51525,231600000.0
2006-12-18 07:29:00,1.51522,1.51531,1.51503,1.51506,244200000.0
2006-12-18 07:30:00,1.51513,1.51528,1.51505,1.51519,541200000.0
2006-12-18 07:31:00,1.51515,1.51534,1.51514,1.51524,272200000.0
2006-12-18 07:32:00,1.51526,1.51542,1.51516,1.51533,422300001.0
2006-12-18 07:33:00,1.51511,1.51525,1.515,1.51507,374600001.0
2006-12-18 07:34:00,1.51497,1.51497,1.51471,1.51472,260400000.0
2006-12-18 07:35:00,1.51469,1.51483,1.51463,1.51465,288500001.0
2006-12-18 07:36:00,1.51464,1.51479,1.51454,1.51479,389100000.0
2006-12-18 07:37:00,1.51477,1.51496,1.51463,1.51491,213500000.0
2006-12-18 07:38:00,1.51497,1.51511,1.51496,1.51511,22200000.0
2006-12-18 07:39:00,1.51521,1.51547,1.51513,1.51547,356300000.0
2006-12-18 07:40:00,1.51554,1.51571,1.51547,1.51553,305300000.0
2006-12-18 07:41:00,1.5155,1.51577,1.51544,1.51569,617000003.0
2006-12-18 07:42:00,1.51572,1.51587,1.51565,1.51574,357200003.0
2006-12-18 07:43:00,1.51564,1.51593,1.51545,1.51564,203600000.0
2006-12-18 07:44:00,1.51563,1.51576,1.51558,1.51565,433200002.0
2006-12-18 07:45:00,1.51565,1.51565,1.51541,1.51543,373200001.0
2006-12-18 07:46:00,1.51534,1.51552,1.51532,1.51539,454200001.0
2006-12-18 07:47:00,1.51539,1.5157,1.51532,1.51539,612400001.0
2006-12-18 07:48:00,1.51537,1.51557,1.51532,1.51537,772600001.0
2006-12-18 07:49:00,1.51548,1.51548,1.51519,1.51533,693700002.0
2006-12-18 07:50:00,1.51553,1.51591,1.51546,1.51585,617400001.0
2006-12-18 07:51:00,1.51601,1.51607,1.5157,1.51588,536300000.0
2006-12-18 07:52:00,1.51588,1.51615,1.51587,1.51605,438400000.0
2006-12-18 07:53:00,1.51604,1.51633,1.51589,1.5161,563600001.0
2006-12-18 07:54:00,1.51614,1.51636,1.51606,1.51628,338600000.0
2006-12-18 07:55:00,1.51623,1.51626,1.51605,1.51621,360200002.0
2006-12-18 07:56:00,1.51621,1.51643,1.51609,1.51623,686900001.0
2006-12-18 07:57:00,1.51624,1.51647,1.51614,1.51626,605200003.0
2006-12-18 07:58:00,1.51633,1.51663,1.51625,1.51625,698000004.0
2006-12-18 07:59:00,1.51646,1.51673,1.51643,1.51655,530800000.0
2006-12-18 08:00:00,1.51665,1.51668,1.5164,1.51665,441900001.0
2006-12-18 08:01:00,1.51667,1.5171,1.51664,1.51685,473700002.0
2006-12-18 08:02:00,1.51683,1.51704,1.51681,1.51695,242700001.0
2006-12-18 08:03:00,1.51697,1.51715,1.51688,1.51692,425500002.0
2006-12-18 08:04:00,1.51694,1.51699,1.51672,1.51687,447900001.0
2006-12-18 08:05:00,1.51691,1.51691,1.51665,1.51669,314100001.0
2006-12-18 08:06:00,1.51707,1.51707,1.51669,1.51698,740800001.0
2006-12-18 08:07:00,1.51682,1.517,1.51664,1.51685,426900001.0
2006-12-18 08:08:00,1.5169,1.517,1.51683,1.51697,385900000.0
2006-12-18 08:09:00,1.51689,1.51692,1.51657,1.51665,522700001.0
2006-12-18 08:10:00,1.51669,1.5169,1.51648,1.51683,543700001.0
2006-12-18 08:11:00,1.51673,1.51691,1.51652,1.51657,266900000.0
2006-12-18 08:12:00,1.51644,1.51661,1.51628,1.51645,432800001.0
2006-12-18 08:13:00,1.51636,1.51642,1.51612,1.51624,214200000.0
2006-12-18 08:14:00,1.5161,1.51634,1.51592,1.51622,118800000.0
2006-12-18 08:15:00,1.51615,1.51639,1.51615,1.51638,240500000.0
2006-12-18 08:16:00,1.51639,1.51645,1.51623,1.51633,259000000.0
2006-12-18 08:17:00,1.51643,1.5168,1.51643,1.51667,295300001.0
2006-12-18 08:18:00,1.51668,1.51683,1.51668,1.5168,196000001.0
2006-12-18 08:19:00,1.5168,1.51693,1.51671,1.5169,306800001.0
2006-12-18 08:20:00,1.517,1.51708,1.51677,1.51687,263200000.0
2006-12-18 08:21:00,1.51694,1.51712,1.51681,1.517,574900001.0
2006-12-18 08:22:00,1.51707,1.51719,1.51698,1.51699,308900002.0
2006-12-18 08:23:00,1.51688,1.51705,1.51679,1.51679,225900001.0
2006-12-18 08:24:00,1.51686,1.51714,1.51679,1.51679,457200000.0
2006-12-18 08:25:00,1.51692,1.517,1.51677,1.51679,548100001.0
2006-12-18 08:26:00,1.51679,1.51691,1.51671,1.51678,307400002.0
2006-12-18 08:27:00,1.51678,1.51689,1.51666,1.51684,339700002.0
2006-12-18 08:28:00,1.51686,1.51692,1.51665,1.51682,561000000.0
2006-12-18 08:29:00,1.5168,1.51705,1.51677,1.51689,422000000.0
2006-12-18 08:30:00,1.51703,1.51726,1.51698,1.51726,469800001.0
2006-12-18 08:31:00,1.51731,1.5174,1.51712,1.51722,269900000.0
2006-12-18 08:32:00,1.51716,1.51729,1.51703,1.5171,318000001.0
2006-12-18 08:33:00,1.51712,1.51735,1.51711,1.51713,213000000.0
2006-12-18 08:34:00,1.51709,1.51719,1.51649,1.51649,673000002.0
2006-12-18 08:35:00,1.51645,1.51686,1.51645,1.51679,504000000.0
2006-12-18 08:36:00,1.51705,1.51706,1.51669,1.51701,426800001.0
2006-12-18 08:37:00,1.51687,1.51689,1.51655,1.51655,294400000.0
2006-12-18 08:38:00,1.5166,1.51699,1.5166,1.51693,403700003.0
2006-12-18 08:39:00,1.51707,1.51743,1.51702,1.51724,535600004.0
2006-12-18 08:40:00,1.51706,1.51743,1.51702,1.51702,318100000.0
2006-12-18 08:41:00,1.51722,1.51748,1.51704,1.51711,466700000.0
2006-12-18 08:42:00,1.51704,1.51716,1.51671,1.51705,445800000.0
2006-12-18 08:43:00,1.51718,1.51722,1.517,1.51716,271000000.0
2006-12-18 08:44:00,1.5172,1.51736,1.51715,1.51725,540900001.0
2006-12-18 08:45:00,1.51727,1.51742,1.51699,1.51703,613700003.0
2006-12-18 08:46:00,1.51705,1.5172,1.51682,1.51713,718400002.0
2006-12-18 08:47:00,1.51709,1.51714,1.51688,1.51699,468400001.0
2006-12-18 08:48:00,1.51687,1.51709,1.5167,1.51686,390100000.0
2006-12-18 08:49:00,1.51671,1.51681,1.51654,1.51656,488500001.0
2006-12-18 08:50:00,1.51683,1.51695,1.51665,1.5168,613100002.0
2006-12-18 08:51:00,1.51681,1.51707,1.51658,1.51675,632800002.0
2006-12-18 08:52:00,1.51685,1.51698,1.51664,1.51674,555000001.0
2006-12-18 08:53:00,1.51688,1.51701,1.51667,1.51679,514000001.0
2006-12-18 08:54:00,1.51674,1.51686,1.51652,1.5166,718100005.0
2006-12-18 08:55:00,1.51667,1.51667,1.5163,1.5163,644600003.0
2006-12-18 08:56:00,1.51624,1.51642,1.51613,1.51622,553200000.0
2006-12-18 08:57:00,1.51604,1.51614,1.51557,1.51573,550400004.0
2006-12-18 08:58:00,1.51581,1.51605,1.51546,1.51569,488500003.0
2006-12-18 08:59:00,1.51561,1.51578,1.51547,1.51547,312600000.0
2006-12-18 09:00:00,1.51542,1.51566,1.51527,1.51555,452200000.0
2006-12-18 09:01:00,1.51556,1.5157,1.51545,1.51556,411100003.0
2006-12-18 09:02:00,1.51546,1.5157,1.5153,1.51536,678200000.0
2006-12-18 09:03:00,1.51538,1.51552,1.51531,1.51539,632000001.0
2006-12-18 09:04:00,1.51564,1.51565,1.5153,1.5155,618500000.0
2006-12-18 09:05:00,1.51548,1.51567,1.51544,1.51557,562800000.0
2006-12-18 09:06:00,1.51549,1.5158,1.51537,1.51548,623700001.0
2006-12-18 09:07:00,1.51548,1.51559,1.51537,1.51553,381500000.0
2006-12-18 09:08:00,1.51568,1.51604,1.51562,1.51591,248300000.0
2006-12-18 09:09:00,1.51596,1.51601,1.51572,1.51584,375800001.0
2006-12-18 09:10:00,1.51574,1.51583,1.51557,1.51566,403200002.0
2006-12-18 09:11:00,1.5156,1.51587,1.51551,1.51562,595900001.0
2006-12-18 09:12:00,1.51559,1.51586,1.5155,1.51553,483200001.0
2006-12-18 09:13:00,1.51559,1.5159,1.51559,1.51574,544700001.0
2006-12-18 09:14:00,1.51605,1.51649,1.51605,1.51646,287700000.0
2006-12-18 09:15:00,1.51638,1.51657,1.51628,1.51657,413100000.0
2006-12-18 09:16:00,1.51649,1.51669,1.51643,1.51645,523800002.0
2006-12-18 09:17:00,1.51668,1.51692,1.51664,1.51672,481000000.0
2006-12-18 09:18:00,1.51671,1.51696,1.51671,1.51683,190500000.0
2006-12-18 09:19:00,1.51691,1.51695,1.5166,1.51665,541100000.0
2006-12-18 09:20:00,1.51661,1.51685,1.51659,1.5167,304100002.0
2006-12-18 09:21:00,1.51679,1.51689,1.51667,1.51676,322300000.0
2006-12-18 09:22:00,1.51675,1.51696,1.51673,1.51691,311900000.0
2006-12-18 09:23:00,1.51695,1.51696,1.51677,1.51691,359600001.0
2006-12-18 09:24:00,1.51686,1.51689,1.51651,1.51657,274400000.0
2006-12-18 09:25:00,1.51666,1.51695,1.51666,1.51686,411100001.0
2006-12-18 09:26:00,1.51675,1.51683,1.51659,1.51662,505500000.0
2006-12-18 09:27:00,1.51654,1.51675,1.51647,1.51648,366400000.0
2006-12-18 09:28:00,1.51682,1.51722,1.51681,1.51721,501900001.0
2006-12-18 09:29:00,1.51716,1.51716,1.51689,1.51698,449600003.0
2006-12-18 09:30:00,1.51707,1.51723,1.51678,1.51683,713000001.0
2006-12-18 09:31:00,1.51664,1.51706,1.51664,1.51674,390700001.0
2006-12-18 09:32:00,1.51661,1.51672,1.51641,1.51656,433200001.0
2006-12-18 09:33:00,1.51659,1.51672,1.5165,1.51655,278700000.0
2006-12-18 09:34:00,1.51659,1.51687,1.51658,1.5168,442000002.0
2006-12-18 09:35:00,1.51686,1.51706,1.51675,1.51689,277800002.0
2006-12-18 09:36:00,1.51691,1.51693,1.51657,1.51662,410600003.0
2006-12-18 09:37:00,1.51666,1.51666,1.5164,1.51651,379300001.0
2006-12-18 09:38:00,1.51652,1.51687,1.51652,1.51665,425800000.0
2006-12-18 09:39:00,1.5167,1.51681,1.51656,1.51672,395800000.0
2006-12-18 09:40:00,1.51663,1.51687,1.51661,1.51679,350200000.0
2006-12-18 09:41:00,1.51688,1.51695,1.51675,1.51685,472700002.0
2006-12-18 09:42:00,1.51688,1.51701,1.51668,1.51674,527400001.0
2006-12-18 09:43:00,1.51682,1.51688,1.51668,1.5168,363500000.0
2006-12-18 09:44:00,1.51675,1.51733,1.51675,1.51723,495600001.0
2006-12-18 09:45:00,1.51754,1.51762,1.51735,1.51757,573300000.0
2006-12-18 09:46:00,1.51761,1.51771,1.51747,1.51756,310200001.0
2006-12-18 09:47:00,1.51747,1.51773,1.51739,1.51759,442100001.0
2006-12-18 09:48:00,1.51757,1.5176,1.5173,1.51734,311700000.0
2006-12-18 09:49:00,1.51731,1.5175,1.51678,1.51716,602500001.0
2006-12-18 09:50:00,1.51701,1.51711,1.51683,1.51703,502100004.0
2006-12-18 09:51:00,1.51695,1.51714,1.51686,1.51714,447600001.0
2006-12-18 09:52:00,1.51699,1.51699,1.51634,1.51641,486500002.0
2006-12-18 09:53:00,1.51617,1.5164,1.51604,1.51627,337000000.0
2006-12-18 09:54:00,1.51609,1.51626,1.51589,1.51613,526000001.0
2006-12-18 09:55:00,1.51606,1.51608,1.51581,1.5159,669900004.0
2006-12-18 09:56:00,1.51591,1.51618,1.51591,1.51608,379900001.0
2006-12-18 09:57:00,1.51607,1.51623,1.51595,1.51604,559000001.0
2006-12-18 09:58:00,1.51618,1.51623,1.51592,1.51596,752900002.0
2006-12-18 09:59:00,1.5161,1.51621,1.51577,1.51612,690200002.0
2006-12-18 10:00:00,1.51578,1.51579,1.51472,1.51472,308800002.0
2006-12-18 10:01:00,1.51485,1.51535,1.5147,1.51525,650100001.0
2006-12-18 10:02:00,1.51548,1.51566,1.51532,1.5155,619000001.0
2006-12-18 10:03:00,1.51546,1.51588,1.51544,1.51588,384100001.0
2006-12-18 10:04:00,1.51589,1.51606,1.51569,1.51589,397200001.0
2006-12-18 10:05:00,1.51566,1.51581,1.5155,1.51581,434700003.0
2006-12-18 10:06:00,1.51588,1.51611,1.51574,1.51585,548800002.0
2006-12-18 10:07:00,1.51571,1.51606,1.51566,1.51572,516800000.0
2006-12-18 10:08:00,1.51568,1.51588,1.51566,1.51573,502400001.0
2006-12-18 10:09:00,1.51581,1.51595,1.51552,1.51595,555100001.0
2006-12-18 10:10:00,1.51603,1.51607,1.5159,1.51594,407900003.0
2006-12-18 10:11:00,1.51578,1.51603,1.51559,1.51603,374100001.0
2006-12-18 10:12:00,1.51616,1.51645,1.51611,1.51619,454300000.0
2006-12-18 10:13:00,1.51607,1.51633,1.51598,1.51625,513400000.0
2006-12-18 10:14:00,1.51634,1.51661,1.51623,1.51626,619000002.0
2006-12-18 10:15:00,1.51628,1.51645,1.51616,1.51632,443700002.0
2006-12-18 10:16:00,1.51635,1.51656,1.51625,1.51643,401400002.0
2006-12-18 10:17:00,1.5166,1.51721,1.5166,1.51677,320800001.0
2006-12-18 10:18:00,1.51673,1.51688,1.5166,1.51669,425900002.0
2006-12-18 10:19:00,1.51672,1.51686,1.51657,1.51686,333200001.0
2006-12-18 10:20:00,1.51693,1.51723,1.5167,1.51691,509300000.0
2006-12-18 10:21:00,1.51702,1.51719,1.51686,1.5171,415600001.0
2006-12-18 10:22:00,1.51691,1.51712,1.51653,1.51653,358900001.0
2006-12-18 10:23:00,1.51656,1.51677,1.51645,1.51662,593900001.0
2006-12-18 10:24:00,1.51669,1.51669,1.51639,1.51642,438900002.0
2006-12-18 10:25:00,1.51645,1.51669,1.51628,1.51669,392000003.0
2006-12-18 10:26:00,1.51635,1.51649,1.51602,1.5162,494300000.0
2006-12-18 10:27:00,1.51621,1.51645,1.51599,1.51631,519000005.0
2006-12-18 10:28:00,1.51625,1.51631,1.51591,1.51612,611900001.0
2006-12-18 10:29:00,1.5161,1.5163,1.51599,1.51606,542500002.0
2006-12-18 10:30:00,1.51617,1.5163,1.51594,1.51618,748000002.0
2006-12-18 10:31:00,1.516,1.51637,1.51598,1.51601,523200000.0
2006-12-18 10:32:00,1.51586,1.51621,1.51573,1.51573,543500002.0
2006-12-18 10:33:00,1.51588,1.51588,1.51555,1.51581,523400002.0
2006-12-18 10:34:00,1.51599,1.51614,1.51586,1.51608,391400001.0
2006-12-18 10:35:00,1.51576,1.51589,1.51519,1.51519,476200000.0
2006-12-18 10:36:00,1.51519,1.51545,1.51508,1.51534,519700002.0
2006-12-18 10:37:00,1.5156,1.51589,1.51549,1.51587,446400000.0
2006-12-18 10:38:00,1.51591,1.51595,1.51573,1.51573,470200000.0
2006-12-18 10:39:00,1.51582,1.51618,1.51576,1.51618,480500001.0
2006-12-18 10:40:00,1.51622,1.51677,1.51604,1.51677,323100000.0
2006-12-18 10:41:00,1.51661,1.51665,1.51628,1.51656,624800001.0
2006-12-18 10:42:00,1.51684,1.51686,1.51663,1.51671,450800001.0
2006-12-18 10:43:00,1.51664,1.51664,1.51622,1.51623,435100000.0
2006-12-18 10:44:00,1.51631,1.51631,1.51588,1.51611,551500000.0
2006-12-18 10:45:00,1.51593,1.51613,1.51579,1.51591,473700000.0
2006-12-18 10:46:00,1.51573,1.51591,1.5156,1.51585,315900000.0
2006-12-18 10:47:00,1.51577,1.51598,1.51577,1.51591,377500001.0
2006-12-18 10:48:00,1.51602,1.51626,1.51595,1.5161,524100001.0
2006-12-18 10:49:00,1.51628,1.51643,1.51615,1.51628,398000003.0
2006-12-18 10:50:00,1.51633,1.51648,1.51602,1.51622,523600000.0
2006-12-18 10:51:00,1.51601,1.51647,1.51601,1.5161,454100001.0
2006-12-18 10:52:00,1.51615,1.51636,1.51606,1.51619,405400001.0
2006-12-18 10:53:00,1.51615,1.51629,1.51601,1.51608,375800000.0
2006-12-18 10:54:00,1.51611,1.5162,1.51579,1.51603,527200002.0
2006-12-18 10:55:00,1.51607,1.51615,1.51584,1.51587,452600000.0
2006-12-18 10:56:00,1.51579,1.51603,1.51554,1.5159,504400000.0
2006-12-18 10:57:00,1.51599,1.51599,1.51567,1.51588,351100000.0
2006-12-18 10:58:00,1.51595,1.51616,1.51583,1.516,434900001.0
2006-12-18 10:59:00,1.51585,1.51624,1.51574,1.51588,828700002.0
2006-12-18 11:00:00,1.51576,1.51597,1.51556,1.51568,583000003.0
2006-12-18 11:01:00,1.51545,1.51571,1.51542,1.51547,582000001.0
2006-12-18 11:02:00,1.51528,1.51552,1.51523,1.51531,502200001.0
2006-12-18 11:03:00,1.51537,1.51559,1.51532,1.51555,254000000.0
2006-12-18 11:04:00,1.5156,1.51573,1.5153,1.51561,579000002.0
2006-12-18 11:05:00,1.51566,1.51566,1.5153,1.51533,471000002.0
2006-12-18 11:06:00,1.51528,1.51533,1.51501,1.51527,671000001.0
2006-12-18 11:07:00,1.51527,1.51527,1.51479,1.51479,248700000.0
2006-12-18 11:08:00,1.51478,1.5149,1.51468,1.5149,384600001.0
2006-12-18 11:09:00,1.51473,1.51498,1.51459,1.5146,424100000.0
2006-12-18 11:10:00,1.51459,1.51496,1.51459,1.51478,467200000.0
2006-12-18 11:11:00,1.51461,1.51495,1.51455,1.5146,572000002.0
2006-12-18 11:12:00,1.51456,1.51484,1.51453,1.51482,483700001.0
2006-12-18 11:13:00,1.51478,1.51486,1.51466,1.51486,387200000.0
2006-12-18 11:14:00,1.51487,1.515,1.51477,1.51479,461500001.0
2006-12-18 11:15:00,1.51482,1.51501,1.51473,1.51483,514800000.0
2006-12-18 11:16:00,1.51493,1.51535,1.51479,1.51505,398300000.0
2006-12-18 11:17:00,1.51505,1.51523,1.51496,1.51499,420400001.0
2006-12-18 11:18:00,1.51498,1.51523,1.51491,1.51507,366800003.0
2006-12-18 11:19:00,1.51506,1.51528,1.51498,1.51504,371200001.0
2006-12-18 11:20:00,1.51491,1.5152,1.51476,1.515,614100003.0
2006-12-18 11:21:00,1.51491,1.51508,1.51464,1.51492,541000000.0
2006-12-18 11:22:00,1.51474,1.51512,1.51474,1.51501,630200002.0
2006-12-18 11:23:00,1.51488,1.51511,1.51477,1.51508,494000001.0
2006-12-18 11:24:00,1.51516,1.51523,1.51501,1.51511,480400000.0
2006-12-18 11:25:00,1.51508,1.51517,1.51498,1.51517,408800000.0
2006-12-18 11:26:00,1.51513,1.51513,1.51482,1.51497,526600003.0
2006-12-18 11:27:00,1.51498,1.51502,1.51464,1.51487,607800001.0
2006-12-18 11:28:00,1.51513,1.51525,1.51494,1.5152,415100002.0
2006-12-18 11:29:00,1.5151,1.51527,1.51474,1.51503,408200000.0
2006-12-18 11:30:00,1.51503,1.51503,1.51473,1.51481,460600002.0
2006-12-18 11:31:00,1.51479,1.5151,1.51472,1.51487,532900002.0
2006-12-18 11:32:00,1.51485,1.51507,1.51476,1.51498,465600003.0
2006-12-18 11:33:00,1.51501,1.51513,1.51493,1.51499,502800002.0
2006-12-18 11:34:00,1.51498,1.51505,1.51473,1.5148,638000001.0
2006-12-18 11:35:00,1.51506,1.51524,1.51491,1.51524,557000002.0
2006-12-18 11:36:00,1.51509,1.51534,1.51501,1.51524,534700005.0
2006-12-18 11:37:00,1.51521,1.51522,1.51474,1.51474,495900000.0
2006-12-18 11:38:00,1.51477,1.5148,1.51455,1.51459,535300000.0
2006-12-18 11:39:00,1.51464,1.51489,1.51454,1.51463,668700001.0
2006-12-18 11:40:00,1.51471,1.51497,1.51469,1.51478,685500000.0
2006-12-18 11:41:00,1.51477,1.51504,1.51468,1.51489,653400002.0
2006-12-18 11:42:00,1.51492,1.51504,1.51466,1.5149,563900001.0
2006-12-18 11:43:00,1.51495,1.51519,1.51488,1.51502,571200001.0
2006-12-18 11:44:00,1.5149,1.51502,1.51463,1.51467,614300001.0
2006-12-18 11:45:00,1.51472,1.51477,1.51446,1.51472,642900000.0
2006-12-18 11:46:00,1.51497,1.51528,1.51495,1.51528,499900000.0
2006-12-18 11:47:00,1.51511,1.51544,1.51501,1.51517,492500000.0
2006-12-18 11:48:00,1.51501,1.51514,1.51486,1.51507,549900001.0
2006-12-18 11:49:00,1.51518,1.51521,1.5149,1.51499,421400001.0
2006-12-18 11:50:00,1.51496,1.51519,1.51487,1.51519,359100001.0
2006-12-18 11:51:00,1.51534,1.51553,1.51531,1.51543,184900003.0
2006-12-18 11:52:00,1.51559,1.51586,1.51557,1.51575,243100000.0
2006-12-18 11:53:00,1.51573,1.51611,1.51571,1.51611,224500000.0
2006-12-18 11:54:00,1.51624,1.5165,1.51615,1.51631,347500001.0
2006-12-18 11:55:00,1.51648,1.51663,1.51628,1.5163,503500001.0
2006-12-18 11:56:00,1.51642,1.5165,1.5162,1.51646,421400001.0
2006-12-18 11:57:00,1.51639,1.51653,1.51603,1.51631,561300002.0
2006-12-18 11:58:00,1.51625,1.51644,1.51608,1.51614,408600000.0
2006-12-18 11:59:00,1.51613,1.51642,1.51594,1.51594,426000001.0
2006-12-18 12:00:00,1.51599,1.5163,1.51572,1.51619,571500005.0
2006-12-18 12:01:00,1.51611,1.51653,1.51611,1.51647,445900000.0
2006-12-18 12:02:00,1.51623,1.51644,1.51614,1.51628,325900001.0
2006-12-18 12:03:00,1.51633,1.51633,1.51614,1.51633,376100000.0
2006-12-18 12:04:00,1.5162,1.51637,1.51608,1.51618,380000001.0
2006-12-18 12:05:00,1.51624,1.51624,1.51598,1.51606,385800001.0
2006-12-18 12:06:00,1.51602,1.51627,1.51593,1.51611,365100000.0
2006-12-18 12:07:00,1.51617,1.51619,1.51592,1.51616,298800000.0
2006-12-18 12:08:00,1.51619,1.51633,1.51593,1.5161,551900001.0
2006-12-18 12:09:00,1.51619,1.51623,1.51596,1.51612,423400001.0
2006-12-18 12:10:00,1.51604,1.51622,1.51583,1.51595,397100003.0
2006-12-18 12:11:00,1.51586,1.51606,1.51571,1.51596,237100002.0
2006-12-18 12:12:00,1.51602,1.51624,1.51597,1.51614,200900000.0
2006-12-18 12:13:00,1.5162,1.51644,1.51615,1.51636,554200001.0
2006-12-18 12:14:00,1.5163,1.51646,1.51612,1.51642,592900001.0
2006-12-18 12:15:00,1.51628,1.51646,1.51584,1.51584,312600002.0
2006-12-18 12:16:00,1.51576,1.51607,1.51576,1.51597,416100000.0
2006-12-18 12:17:00,1.51597,1.5163,1.51597,1.5161,220000001.0
2006-12-18 12:18:00,1.51618,1.51618,1.51579,1.51602,293000000.0
2006-12-18 12:19:00,1.51585,1.51585,1.51554,1.51566,411100001.0
2006-12-18 12:20:00,1.51572,1.51601,1.51568,1.51594,417300000.0
2006-12-18 12:21:00,1.51601,1.51631,1.51598,1.5161,478300002.0
2006-12-18 12:22:00,1.51619,1.51628,1.51594,1.51613,295500000.0
2006-12-18 12:23:00,1.51597,1.51618,1.51584,1.51599,407900000.0
2006-12-18 12:24:00,1.51578,1.51616,1.51567,1.51588,606400000.0
2006-12-18 12:25:00,1.51602,1.51608,1.51573,1.51578,402100001.0
2006-12-18 12:26:00,1.51578,1.51603,1.51576,1.51591,446400001.0
2006-12-18 12:27:00,1.51589,1.51615,1.51573,1.51599,485900003.0
2006-12-18 12:28:00,1.51601,1.51611,1.51581,1.51589,541300001.0
2006-12-18 12:29:00,1.51582,1.51615,1.51582,1.51602,651800002.0
2006-12-18 12:30:00,1.51618,1.51636,1.51604,1.51604,606400001.0
2006-12-18 12:31:00,1.51608,1.51608,1.51551,1.51564,611600000.0
2006-12-18 12:32:00,1.5155,1.51571,1.51509,1.51529,596300003.0
2006-12-18 12:33:00,1.51526,1.51536,1.51513,1.51526,44600000.0
2006-12-18 12:34:00,1.51512,1.5155,1.51508,1.51511,650000004.0
2006-12-18 12:35:00,1.51524,1.51526,1.51494,1.51516,632200001.0
2006-12-18 12:36:00,1.51509,1.51518,1.5149,1.5151,380100001.0
2006-12-18 12:37:00,1.51509,1.51519,1.51499,1.51507,519200001.0
2006-12-18 12:38:00,1.5152,1.51541,1.51514,1.51532,672600002.0
2006-12-18 12:39:00,1.51527,1.51527,1.51465,1.51477,442500000.0
2006-12-18 12:40:00,1.51466,1.51478,1.51448,1.51462,527200001.0
2006-12-18 12:41:00,1.51455,1.51491,1.51455,1.51484,215500000.0
2006-12-18 12:42:00,1.5148,1.51514,1.5148,1.51514,364900000.0
2006-12-18 12:43:00,1.51506,1.51539,1.51506,1.5151,486200000.0
2006-12-18 12:44:00,1.51504,1.51521,1.51487,1.51521,433800001.0
2006-12-18 12:45:00,1.51522,1.51522,1.51469,1.51481,461800001.0
2006-12-18 12:46:00,1.51469,1.51497,1.51467,1.51478,398600001.0
2006-12-18 12:47:00,1.51472,1.51506,1.51472,1.51489,383300002.0
2006-12-18 12:48:00,1.51469,1.5149,1.51465,1.51475,459000001.0
2006-12-18 12:49:00,1.51473,1.5149,1.51451,1.51479,494000002.0
2006-12-18 12:50:00,1.51469,1.51476,1.51439,1.51452,502400001.0
2006-12-18 12:51:00,1.51451,1.51491,1.51451,1.51476,412300001.0
2006-12-18 12:52:00,1.51478,1.51493,1.51469,1.51489,337600000.0
2006-12-18 12:53:00,1.51495,1.5152,1.51493,1.51501,281000001.0
2006-12-18 12:54:00,1.515,1.51524,1.515,1.51519,413200002.0
2006-12-18 12:55:00,1.51521,1.51529,1.51492,1.51494,464000000.0
2006-12-18 12:56:00,1.51496,1.51517,1.51484,1.51493,439200000.0
2006-12-18 12:57:00,1.51518,1.51549,1.51514,1.51535,555100003.0
2006-12-18 12:58:00,1.51541,1.51547,1.51523,1.51543,332500001.0
2006-12-18 12:59:00,1.5155,1.51577,1.51544,1.51564,726500003.0
2006-12-18 13:00:00,1.51564,1.51583,1.51558,1.51583,244200000.0
2006-12-18 13:01:00,1.51571,1.5158,1.51552,1.51561,357000003.0
2006-12-18 13:02:00,1.51543,1.51571,1.51536,1.51564,423800000.0
2006-12-18 13:03:00,1.51558,1.51567,1.5154,1.51549,494100003.0
2006-12-18 13:04:00,1.51553,1.51561,1.51549,1.51557,233500000.0
2006-12-18 13:05:00,1.51558,1.51562,1.51547,1.51548,158200000.0
2006-12-18 13:06:00,1.51545,1.51545,1.51515,1.51518,374600000.0
2006-12-18 13:07:00,1.51527,1.51546,1.51524,1.51527,337300003.0
2006-12-18 13:08:00,1.51521,1.51525,1.51501,1.51501,166900000.0
2006-12-18 13:09:00,1.51505,1.51552,1.51503,1.51526,289200001.0
2006-12-18 13:10:00,1.51525,1.51536,1.51496,1.51501,127000000.0
2006-12-18 13:11:00,1.51502,1.51521,1.51486,1.51501,394100001.0
2006-12-18 13:12:00,1.51517,1.51517,1.51497,1.51513,308300002.0
2006-12-18 13:13:00,1.51509,1.51518,1.51499,1.51518,366900000.0
2006-12-18 13:14:00,1.5153,1.51538,1.5152,1.51521,370400000.0
2006-12-18 13:15:00,1.5153,1.51534,1.51505,1.51533,394600001.0
2006-12-18 13:16:00,1.51523,1.51523,1.51477,1.51481,106800000.0
2006-12-18 13:17:00,1.51481,1.51481,1.51415,1.51415,112900000.0
2006-12-18 13:18:00,1.51396,1.51427,1.51354,1.51355,363500002.0
2006-12-18 13:19:00,1.51345,1.51376,1.51329,1.51367,287400001.0
2006-12-18 13:20:00,1.51353,1.51369,1.51338,1.5134,202700000.0
2006-12-18 13:21:00,1.51346,1.51356,1.51318,1.51325,156000000.0
2006-12-18 13:22:00,1.51319,1.5135,1.51312,1.51333,219400001.0
2006-12-18 13:23:00,1.51326,1.51353,1.51326,1.51345,295200000.0
2006-12-18 13:24:00,1.51346,1.5135,1.51312,1.51317,234600000.0
2006-12-18 13:25:00,1.51319,1.51341,1.51313,1.51316,145200000.0
2006-12-18 13:26:00,1.51323,1.51337,1.51312,1.51321,205100001.0
2006-12-18 13:27:00,1.51328,1.51343,1.51309,1.51317,260200000.0
2006-12-18 13:28:00,1.51294,1.5131,1.51254,1.5128,534900000.0
2006-12-18 13:29:00,1.51243,1.51251,1.51159,1.51197,584000002.0
2006-12-18 13:30:00,1.51209,1.51229,1.51193,1.51206,533600001.0
2006-12-18 13:31:00,1.51171,1.51198,1.51088,1.51114,488000001.0
2006-12-18 13:32:00,1.51099,1.5113,1.51081,1.51097,226500000.0
2006-12-18 13:33:00,1.51087,1.51107,1.51083,1.51096,451300000.0
2006-12-18 13:34:00,1.51114,1.51118,1.51093,1.51105,282700000.0
2006-12-18 13:35:00,1.51114,1.51167,1.51114,1.51163,334800001.0
2006-12-18 13:36:00,1.51174,1.512,1.51159,1.51188,484200000.0
2006-12-18 13:37:00,1.51141,1.51159,1.51135,1.51145,444800002.0
2006-12-18 13:38:00,1.51145,1.51145,1.51097,1.51139,402900001.0
2006-12-18 13:39:00,1.51147,1.51161,1.51128,1.5116,276000001.0
2006-12-18 13:40:00,1.51159,1.51232,1.51159,1.51226,414700001.0
2006-12-18 13:41:00,1.51258,1.51279,1.51254,1.51268,266300002.0
2006-12-18 13:42:00,1.51249,1.5128,1.51247,1.51262,185100000.0
2006-12-18 13:43:00,1.51254,1.51254,1.51224,1.51234,121600000.0
2006-12-18 13:44:00,1.51216,1.51238,1.51215,1.51232,289200001.0
2006-12-18 13:45:00,1.51231,1.51248,1.51184,1.51184,488700002.0
2006-12-18 13:46:00,1.51184,1.51219,1.51183,1.51201,506700002.0
2006-12-18 13:47:00,1.51198,1.5122,1.51179,1.51214,501500001.0
2006-12-18 13:48:00,1.51214,1.51214,1.51193,1.51206,237400000.0
2006-12-18 13:49:00,1.5122,1.51257,1.5122,1.5123,221200000.0
2006-12-18 13:50:00,1.51213,1.51223,1.51206,1.51223,318600001.0
2006-12-18 13:51:00,1.51221,1.51236,1.51218,1.51222,260400001.0
2006-12-18 13:52:00,1.5121,1.51236,1.51202,1.51233,415300001.0
2006-12-18 13:53:00,1.5122,1.51242,1.51217,1.51224,446300001.0
2006-12-18 13:54:00,1.51209,1.51251,1.51208,1.51234,383700000.0
2006-12-18 13:55:00,1.51236,1.51246,1.51208,1.51229,330200001.0
2006-12-18 13:56:00,1.51227,1.51254,1.51226,1.51238,375900001.0
2006-12-18 13:57:00,1.51255,1.51263,1.51239,1.51258,350100001.0
2006-12-18 13:58:00,1.51262,1.51289,1.51245,1.51252,215700000.0
2006-12-18 13:59:00,1.51245,1.5127,1.51245,1.5126,369000001.0
2006-12-18 14:00:00,1.51225,1.51251,1.51202,1.51232,322300000.0
2006-12-18 14:01:00,1.51229,1.51252,1.51225,1.51252,393700001.0
2006-12-18 14:02:00,1.51246,1.51261,1.51235,1.51235,348700001.0
2006-12-18 14:03:00,1.51239,1.5126,1.51233,1.5125,441100001.0
2006-12-18 14:04:00,1.51257,1.51284,1.51237,1.51266,416500000.0
2006-12-18 14:05:00,1.51269,1.51275,1.51249,1.5126,372400001.0
2006-12-18 14:06:00,1.51269,1.51269,1.51239,1.51259,339700000.0
2006-12-18 14:07:00,1.51272,1.51291,1.51257,1.51261,327400001.0
2006-12-18 14:08:00,1.51263,1.5128,1.51249,1.51265,392700000.0
2006-12-18 14:09:00,1.51271,1.51295,1.51263,1.51268,180000000.0
2006-12-18 14:10:00,1.51276,1.51297,1.51262,1.51275,257900000.0
2006-12-18 14:11:00,1.51272,1.51284,1.51252,1.51284,122600000.0
2006-12-18 14:12:00,1.51282,1.51295,1.51269,1.51279,283600001.0
2006-12-18 14:13:00,1.51272,1.51279,1.5124,1.51247,175300000.0
2006-12-18 14:14:00,1.51234,1.51258,1.51217,1.51217,208500000.0
2006-12-18 14:15:00,1.5121,1.51213,1.51157,1.51202,334800000.0
2006-12-18 14:16:00,1.51226,1.5124,1.51214,1.51237,213600002.0
2006-12-18 14:17:00,1.51236,1.51237,1.51192,1.51221,624300000.0
2006-12-18 14:18:00,1.51218,1.51218,1.51186,1.51215,354800001.0
2006-12-18 14:19:00,1.51218,1.51241,1.51204,1.51222,429400000.0
2006-12-18 14:20:00,1.51219,1.51242,1.51214,1.51234,254900002.0
2006-12-18 14:21:00,1.51245,1.51266,1.51242,1.51247,426200000.0
2006-12-18 14:22:00,1.51244,1.51293,1.51244,1.51274,598000000.0
2006-12-18 14:23:00,1.51312,1.51314,1.51286,1.51305,144600000.0
2006-12-18 14:24:00,1.51284,1.51316,1.51266,1.51283,515900002.0
2006-12-18 14:25:00,1.51291,1.5131,1.5128,1.51295,549800000.0
2006-12-18 14:26:00,1.51283,1.51297,1.51268,1.51284,587400000.0
2006-12-18 14:27:00,1.51293,1.51308,1.51274,1.51301,388000001.0
2006-12-18 14:28:00,1.51293,1.51297,1.51246,1.51295,53800000.0
2006-12-18 14:29:00,1.51292,1.51304,1.51282,1.51301,49600000.0
2006-12-18 14:30:00,1.51308,1.51321,1.51265,1.51321,39400000.0
2006-12-18 14:31:00,1.513,1.51369,1.513,1.51349,32400000.0
2006-12-18 14:32:00,1.51353,1.51365,1.51346,1.51361,24600000.0
2006-12-18 14:33:00,1.51344,1.51353,1.51331,1.51341,39800000.0
2006-12-18 14:34:00,1.51339,1.51379,1.51331,1.51374,30800000.0
2006-12-18 14:35:00,1.51368,1.51368,1.51343,1.51347,33000000.0
2006-12-18 14:36:00,1.51361,1.51361,1.51302,1.51302,41000000.0
2006-12-18 14:37:00,1.51349,1.51349,1.51302,1.51318,45500000.0
2006-12-18 14:38:00,1.51332,1.51332,1.513,1.51317,32800000.0
2006-12-18 14:39:00,1.51285,1.51305,1.51239,1.51286,69000002.0
2006-12-18 14:40:00,1.51288,1.51311,1.51286,1.51297,41100000.0
2006-12-18 14:41:00,1.513,1.51312,1.51274,1.51312,32800000.0
2006-12-18 14:42:00,1.51297,1.51315,1.51251,1.51251,54100000.0
2006-12-18 14:43:00,1.51306,1.51321,1.51301,1.51311,53900000.0
2006-12-18 14:44:00,1.5129,1.51322,1.51273,1.51322,61200000.0
2006-12-18 14:45:00,1.5132,1.51342,1.51305,1.51327,46700000.0
2006-12-18 14:46:00,1.51341,1.51341,1.51323,1.51329,23000000.0
2006-12-18 14:47:00,1.5133,1.51335,1.51312,1.51332,24600000.0
2006-12-18 14:48:00,1.51325,1.51337,1.51305,1.51337,35800000.0
2006-12-18 14:49:00,1.51332,1.51351,1.51326,1.51334,55200001.0
2006-12-18 14:50:00,1.51323,1.51344,1.5132,1.51344,33600000.0
2006-12-18 14:51:00,1.51351,1.51351,1.51325,1.51333,30400000.0
2006-12-18 14:52:00,1.51337,1.51348,1.51322,1.51336,37700000.0
2006-12-18 14:53:00,1.51324,1.51324,1.51197,1.51197,36100000.0
2006-12-18 14:54:00,1.51177,1.51177,1.51127,1.5114,33200000.0
2006-12-18 14:55:00,1.51177,1.51184,1.51148,1.51155,42600000.0
2006-12-18 14:56:00,1.51173,1.51195,1.51173,1.51195,28800000.0
2006-12-18 14:57:00,1.51204,1.51204,1.51171,1.5118,32800000.0
2006-12-18 14:58:00,1.51169,1.51185,1.51146,1.51146,35800000.0
2006-12-18 14:59:00,1.51155,1.51165,1.51142,1.51157,44800000.0
2006-12-18 15:00:00,1.51162,1.512,1.51141,1.51141,53500000.0
2006-12-18 15:01:00,1.51165,1.51165,1.51127,1.51127,37200000.0
2006-12-18 15:02:00,1.51135,1.51136,1.5112,1.51136,42000000.0
2006-12-18 15:03:00,1.5114,1.5114,1.51077,1.51114,40000000.0
2006-12-18 15:04:00,1.51113,1.51121,1.51096,1.51121,40700000.0
2006-12-18 15:05:00,1.51138,1.51203,1.51138,1.512,19600000.0
2006-12-18 15:06:00,1.51203,1.51214,1.51166,1.51207,58000001.0
2006-12-18 15:07:00,1.51218,1.51218,1.51174,1.51206,30400000.0
2006-12-18 15:08:00,1.51197,1.5121,1.51152,1.5117,32200000.0
2006-12-18 15:09:00,1.51165,1.51167,1.51127,1.5115,43400000.0
2006-12-18 15:10:00,1.51176,1.51187,1.51115,1.51115,59600000.0
2006-12-18 15:11:00,1.51106,1.51113,1.51096,1.51102,26800000.0
2006-12-18 15:12:00,1.51095,1.51117,1.51095,1.51099,40000000.0
2006-12-18 15:13:00,1.51108,1.51108,1.51068,1.51079,32700000.0
2006-12-18 15:14:00,1.51065,1.51077,1.51065,1.51066,28000000.0
2006-12-18 15:15:00,1.51084,1.51096,1.51044,1.51081,50400000.0
2006-12-18 15:16:00,1.51085,1.51096,1.51082,1.51085,26800000.0
2006-12-18 15:17:00,1.51096,1.51112,1.51089,1.51106,35200000.0
2006-12-18 15:18:00,1.51107,1.51121,1.51084,1.51121,23800000.0
2006-12-18 15:19:00,1.51115,1.51124,1.51093,1.51098,34600000.0
2006-12-18 15:20:00,1.51096,1.51127,1.51096,1.51127,25600000.0
2006-12-18 15:21:00,1.51129,1.51164,1.51129,1.51164,39100000.0
2006-12-18 15:22:00,1.51162,1.5119,1.51156,1.51176,36100000.0
2006-12-18 15:23:00,1.51212,1.51212,1.51194,1.51205,23800000.0
2006-12-18 15:24:00,1.5121,1.51213,1.51187,1.51202,43300000.0
2006-12-18 15:25:00,1.51186,1.51208,1.51185,1.51187,28500000.0
2006-12-18 15:26:00,1.51198,1.51203,1.51185,1.51203,44500000.0
2006-12-18 15:27:00,1.51195,1.51214,1.51189,1.51196,40400001.0
2006-12-18 15:28:00,1.51165,1.51181,1.51163,1.51181,39400001.0
2006-12-18 15:29:00,1.51183,1.51183,1.51156,1.51167,47200000.0
2006-12-18 15:30:00,1.51177,1.51226,1.51148,1.51211,29100000.0
2006-12-18 15:31:00,1.51204,1.51216,1.51174,1.51203,45800001.0
2006-12-18 15:32:00,1.51232,1.51248,1.51212,1.51236,42000000.0
2006-12-18 15:33:00,1.51227,1.51258,1.5121,1.51258,55000001.0
2006-12-18 15:34:00,1.5123,1.51246,1.51211,1.51211,30400000.0
2006-12-18 15:35:00,1.5119,1.51232,1.51172,1.51201,25800000.0
2006-12-18 15:36:00,1.51232,1.51232,1.51193,1.51195,54200000.0
2006-12-18 15:37:00,1.51219,1.51269,1.51201,1.51269,47100000.0
2006-12-18 15:38:00,1.51262,1.51262,1.5122,1.5125,42400000.0
2006-12-18 15:39:00,1.51266,1.51279,1.5123,1.51232,35600000.0
2006-12-18 15:40:00,1.51261,1.51269,1.51223,1.5123,33400000.0
2006-12-18 15:41:00,1.51255,1.51279,1.5124,1.51279,42800000.0
2006-12-18 15:42:00,1.5126,1.5126,1.51225,1.5124,40200000.0
2006-12-18 15:43:00,1.51245,1.51258,1.5122,1.51231,56000000.0
2006-12-18 15:44:00,1.51233,1.51234,1.51195,1.51234,30500000.0
2006-12-18 15:45:00,1.51212,1.51227,1.51189,1.51223,45100000.0
2006-12-18 15:46:00,1.51253,1.51277,1.51243,1.51261,31600000.0
2006-12-18 15:47:00,1.51254,1.51268,1.51233,1.51267,41400000.0
2006-12-18 15:48:00,1.51263,1.51287,1.51246,1.51267,33000000.0
2006-12-18 15:49:00,1.51237,1.51272,1.51237,1.51257,51400000.0
2006-12-18 15:50:00,1.51242,1.51261,1.51213,1.51217,32800000.0
2006-12-18 15:51:00,1.51201,1.51201,1.51179,1.51179,31900000.0
2006-12-18 15:52:00,1.51161,1.51179,1.51137,1.51162,44400000.0
2006-12-18 15:53:00,1.51168,1.51181,1.51126,1.51136,73800000.0
2006-12-18 15:54:00,1.51144,1.51148,1.51129,1.51129,23200000.0
2006-12-18 15:55:00,1.51148,1.5115,1.51104,1.51115,31600000.0
2006-12-18 15:56:00,1.51124,1.51146,1.51105,1.51126,37600000.0
2006-12-18 15:57:00,1.51098,1.51115,1.51089,1.51089,17000000.0
2006-12-18 15:58:00,1.51114,1.51119,1.51088,1.51101,29400000.0
2006-12-18 15:59:00,1.51119,1.51134,1.51107,1.51126,47100000.0
2006-12-18 16:00:00,1.51115,1.51169,1.51115,1.51169,23400000.0
2006-12-18 16:01:00,1.51171,1.51198,1.51163,1.51174,36800000.0
2006-12-18 16:02:00,1.51162,1.51186,1.51143,1.51186,32400000.0
2006-12-18 16:03:00,1.51181,1.51226,1.51181,1.5121,43200000.0
2006-12-18 16:04:00,1.51185,1.51212,1.51177,1.51177,50300000.0
2006-12-18 16:05:00,1.51171,1.51182,1.51163,1.51182,51800001.0
2006-12-18 16:06:00,1.51168,1.51205,1.51168,1.51177,52300001.0
2006-12-18 16:07:00,1.51182,1.512,1.51178,1.51185,48200000.0
2006-12-18 16:08:00,1.51175,1.51181,1.51158,1.51162,42400000.0
2006-12-18 16:09:00,1.51148,1.51164,1.51133,1.51144,44200000.0
2006-12-18 16:10:00,1.51155,1.51182,1.51155,1.51179,25400000.0
2006-12-18 16:11:00,1.51148,1.51177,1.51148,1.51164,37800000.0
2006-12-18 16:12:00,1.5116,1.51166,1.51139,1.5115,53400000.0
2006-12-18 16:13:00,1.51165,1.51188,1.51165,1.51185,25600000.0
2006-12-18 16:14:00,1.51165,1.5118,1.51153,1.51176,30200000.0
2006-12-18 16:15:00,1.5115,1.51164,1.51137,1.5116,27800000.0
2006-12-18 16:16:00,1.51147,1.51157,1.51127,1.51147,30600000.0
2006-12-18 16:17:00,1.51136,1.51138,1.51127,1.51135,46400000.0
2006-12-18 16:18:00,1.51138,1.51138,1.51121,1.51124,41400000.0
2006-12-18 16:19:00,1.51147,1.51147,1.5112,1.51132,29000000.0
2006-12-18 16:20:00,1.51125,1.51148,1.51105,1.51148,52600000.0
2006-12-18 16:21:00,1.51138,1.51188,1.51135,1.51188,37600000.0
2006-12-18 16:22:00,1.51187,1.51195,1.51158,1.51169,51300000.0
2006-12-18 16:23:00,1.51185,1.51185,1.51141,1.51166,26800000.0
2006-12-18 16:24:00,1.51175,1.5118,1.51155,1.51161,19600000.0
2006-12-18 16:25:00,1.51175,1.51203,1.51126,1.51173,42400000.0
2006-12-18 16:26:00,1.51175,1.51175,1.51152,1.51152,49800000.0
2006-12-18 16:27:00,1.51152,1.51177,1.51151,1.51151,32400000.0
2006-12-18 16:28:00,1.51157,1.51159,1.51134,1.5114,52800000.0
2006-12-18 16:29:00,1.51157,1.51168,1.51138,1.51168,33200000.0
2006-12-18 16:30:00,1.51173,1.51206,1.51169,1.51194,57200001.0
2006-12-18 16:31:00,1.51192,1.51198,1.51179,1.51187,38600000.0
2006-12-18 16:32:00,1.51215,1.51215,1.51169,1.51206,30600000.0
2006-12-18 16:33:00,1.512,1.51226,1.51188,1.51205,31400000.0
2006-12-18 16:34:00,1.51214,1.51222,1.51189,1.51192,42000000.0
2006-12-18 16:35:00,1.51198,1.51204,1.51181,1.51204,41700000.0
2006-12-18 16:36:00,1.51177,1.51202,1.51166,1.51196,35400000.0
2006-12-18 16:37:00,1.51215,1.51215,1.51176,1.51197,36100000.0
2006-12-18 16:38:00,1.5119,1.51208,1.5117,1.51187,44000000.0
2006-12-18 16:39:00,1.51186,1.51197,1.51174,1.51197,27200000.0
2006-12-18 16:40:00,1.51174,1.51189,1.51166,1.5118,24400000.0
2006-12-18 16:41:00,1.51128,1.51196,1.51128,1.51184,28400000.0
2006-12-18 16:42:00,1.51197,1.51197,1.5118,1.51182,25100000.0
2006-12-18 16:43:00,1.51172,1.51179,1.51162,1.51178,54000000.0
2006-12-18 16:44:00,1.51185,1.51214,1.51156,1.51214,55400001.0
2006-12-18 16:45:00,1.51201,1.51215,1.51194,1.51209,49200000.0
2006-12-18 16:46:00,1.51225,1.51225,1.51203,1.51215,45000000.0
2006-12-18 16:47:00,1.51211,1.51226,1.51197,1.51207,41200000.0
2006-12-18 16:48:00,1.51256,1.51256,1.51197,1.51238,36300000.0
2006-12-18 16:49:00,1.51263,1.51263,1.5121,1.51231,40200000.0
2006-12-18 16:50:00,1.51241,1.51241,1.51175,1.512,65900000.0
2006-12-18 16:51:00,1.5119,1.51207,1.51176,1.51207,40500000.0
2006-12-18 16:52:00,1.51203,1.51203,1.51184,1.51188,47400000.0
2006-12-18 16:53:00,1.51201,1.51234,1.51196,1.51204,50400000.0
2006-12-18 16:54:00,1.51208,1.51218,1.51183,1.51208,42200000.0
2006-12-18 16:55:00,1.51214,1.51214,1.5118,1.51198,33800001.0
2006-12-18 16:56:00,1.51175,1.51179,1.51156,1.51168,50100000.0
2006-12-18 16:57:00,1.51163,1.51177,1.51141,1.51176,19600000.0
2006-12-18 16:58:00,1.51149,1.51154,1.51099,1.51099,32200000.0
2006-12-18 16:59:00,1.51101,1.51184,1.51101,1.51184,38900000.0
2006-12-18 17:00:00,1.51134,1.51181,1.51134,1.51179,35000000.0
2006-12-18 17:01:00,1.51178,1.51231,1.51178,1.51231,63200001.0
2006-12-18 17:02:00,1.51237,1.5125,1.5123,1.51248,44600000.0
2006-12-18 17:03:00,1.51234,1.51234,1.51202,1.51202,32800000.0
2006-12-18 17:04:00,1.51186,1.51191,1.51149,1.51172,30600000.0
2006-12-18 17:05:00,1.51152,1.51168,1.51126,1.51165,64200000.0
2006-12-18 17:06:00,1.51132,1.51132,1.5109,1.51108,28200000.0
2006-12-18 17:07:00,1.51098,1.51107,1.51021,1.5105,40200000.0
2006-12-18 17:08:00,1.51037,1.51114,1.51037,1.51114,41400001.0
2006-12-18 17:09:00,1.51119,1.51119,1.51076,1.51094,43000000.0
2006-12-18 17:10:00,1.51079,1.51097,1.51063,1.5107,46200000.0
2006-12-18 17:11:00,1.51068,1.5111,1.51059,1.5111,27800000.0
2006-12-18 17:12:00,1.5109,1.51102,1.51086,1.51092,44000000.0
2006-12-18 17:13:00,1.5107,1.51078,1.51049,1.51065,42400000.0
2006-12-18 17:14:00,1.51024,1.51062,1.51024,1.51029,38600000.0
2006-12-18 17:15:00,1.5104,1.51048,1.50994,1.50994,44400001.0
2006-12-18 17:16:00,1.5097,1.51032,1.50963,1.51026,32800000.0
2006-12-18 17:17:00,1.5102,1.51075,1.5102,1.51063,55200000.0
2006-12-18 17:18:00,1.51093,1.51096,1.51054,1.5108,46600000.0
2006-12-18 17:19:00,1.51099,1.51124,1.51073,1.51082,26700000.0
2006-12-18 17:20:00,1.51076,1.5109,1.51043,1.51054,38200000.0
2006-12-18 17:21:00,1.51076,1.51077,1.50998,1.51041,78700000.0
2006-12-18 17:22:00,1.51032,1.5106,1.51028,1.51047,42200000.0
2006-12-18 17:23:00,1.51,1.5106,1.51,1.5106,28800000.0
2006-12-18 17:24:00,1.51079,1.51079,1.51035,1.51052,22000000.0
2006-12-18 17:25:00,1.51038,1.5109,1.51038,1.51081,41200000.0
2006-12-18 17:26:00,1.51071,1.51079,1.51053,1.51074,43400000.0
2006-12-18 17:27:00,1.51056,1.51056,1.51003,1.51003,22400000.0
2006-12-18 17:28:00,1.51013,1.51013,1.50969,1.50992,49200000.0
2006-12-18 17:29:00,1.51002,1.51022,1.50979,1.51004,52400000.0
2006-12-18 17:30:00,1.51,1.51002,1.50943,1.50977,45600000.0
2006-12-18 17:31:00,1.50989,1.51016,1.50989,1.51011,33800000.0
2006-12-18 17:32:00,1.51017,1.51045,1.51017,1.51027,27600000.0
2006-12-18 17:33:00,1.51028,1.5104,1.51027,1.51033,49000000.0
2006-12-18 17:34:00,1.51044,1.51083,1.51043,1.51077,41800000.0
2006-12-18 17:35:00,1.5107,1.51077,1.51057,1.51077,24600000.0
2006-12-18 17:36:00,1.5109,1.51112,1.51075,1.51112,45800000.0
2006-12-18 17:37:00,1.51116,1.51123,1.51061,1.51111,40200000.0
2006-12-18 17:38:00,1.51079,1.51106,1.51072,1.51072,56400000.0
2006-12-18 17:39:00,1.51097,1.51107,1.51088,1.51107,37600000.0
2006-12-18 17:40:00,1.51099,1.51129,1.51082,1.51129,27200000.0
2006-12-18 17:41:00,1.51137,1.51137,1.51101,1.51108,33800000.0
2006-12-18 17:42:00,1.51093,1.51117,1.51068,1.51091,28000000.0
2006-12-18 17:43:00,1.51102,1.51108,1.51053,1.51072,54200000.0
2006-12-18 17:44:00,1.51068,1.51068,1.51046,1.51046,40200000.0
2006-12-18 17:45:00,1.51063,1.51069,1.51047,1.51062,42500000.0
2006-12-18 17:46:00,1.51063,1.5107,1.51043,1.51063,76100001.0
2006-12-18 17:47:00,1.5106,1.51092,1.5106,1.51078,30800000.0
2006-12-18 17:48:00,1.51084,1.51099,1.51058,1.51098,43500000.0
2006-12-18 17:49:00,1.51099,1.51117,1.51073,1.51108,40000000.0
2006-12-18 17:50:00,1.51114,1.51127,1.51083,1.51127,27800000.0
2006-12-18 17:51:00,1.51095,1.51095,1.51048,1.51048,39100000.0
2006-12-18 17:52:00,1.5105,1.5106,1.51035,1.51059,26800000.0
2006-12-18 17:53:00,1.5105,1.51072,1.51048,1.51065,28200000.0
2006-12-18 17:54:00,1.5106,1.51084,1.5102,1.51073,38200000.0
2006-12-18 17:55:00,1.51089,1.51119,1.51043,1.51119,55000001.0
2006-12-18 17:56:00,1.51117,1.51135,1.51069,1.51069,33000000.0
2006-12-18 17:57:00,1.51057,1.51089,1.51048,1.51081,43400000.0
2006-12-18 17:58:00,1.51093,1.51093,1.51056,1.51082,49600000.0
2006-12-18 17:59:00,1.51079,1.51125,1.51067,1.51116,55400000.0
2006-12-18 18:00:00,1.51143,1.51143,1.51087,1.51094,43200000.0
2006-12-18 18:01:00,1.511,1.511,1.51064,1.51077,75400000.0
2006-12-18 18:02:00,1.51085,1.51111,1.51085,1.51104,43600000.0
2006-12-18 18:03:00,1.51081,1.51091,1.51051,1.51051,32600000.0
2006-12-18 18:04:00,1.51075,1.51075,1.51045,1.51054,67400000.0
2006-12-18 18:05:00,1.51073,1.51073,1.51042,1.51042,30200000.0
2006-12-18 18:06:00,1.51031,1.51064,1.51031,1.51042,42000000.0
2006-12-18 18:07:00,1.51057,1.51057,1.51031,1.51031,41100000.0
2006-12-18 18:08:00,1.51001,1.51051,1.51001,1.51032,51300000.0
2006-12-18 18:09:00,1.51027,1.51084,1.51027,1.51066,40000000.0
2006-12-18 18:10:00,1.51065,1.51093,1.51058,1.51067,28200000.0
2006-12-18 18:11:00,1.51086,1.51091,1.51068,1.51088,33600000.0
2006-12-18 18:12:00,1.51083,1.51089,1.51064,1.5107,47300001.0
2006-12-18 18:13:00,1.51086,1.51103,1.51072,1.51088,42400000.0
2006-12-18 18:14:00,1.51026,1.51092,1.51026,1.51087,36300000.0
2006-12-18 18:15:00,1.51066,1.51075,1.51057,1.51074,36900000.0
2006-12-18 18:16:00,1.51095,1.51099,1.51077,1.51077,42800000.0
2006-12-18 18:17:00,1.51078,1.51111,1.51078,1.51096,37300000.0
2006-12-18 18:18:00,1.51105,1.5111,1.51081,1.51101,46900000.0
2006-12-18 18:19:00,1.51089,1.51102,1.51083,1.51097,35200000.0
2006-12-18 18:20:00,1.51091,1.51114,1.51087,1.51087,21800000.0
2006-12-18 18:21:00,1.51098,1.51105,1.51076,1.5109,37200000.0
2006-12-18 18:22:00,1.51101,1.51112,1.51094,1.5111,34000000.0
2006-12-18 18:23:00,1.51102,1.51171,1.51102,1.51161,23400000.0
2006-12-18 18:24:00,1.51165,1.51168,1.51141,1.51148,34000000.0
2006-12-18 18:25:00,1.51178,1.51185,1.51137,1.5116,33000000.0
2006-12-18 18:26:00,1.51186,1.51186,1.5115,1.51169,57600000.0
2006-12-18 18:27:00,1.51154,1.51181,1.51141,1.51161,59800001.0
2006-12-18 18:28:00,1.51145,1.51181,1.51145,1.51167,37300000.0
2006-12-18 18:29:00,1.51173,1.51187,1.51161,1.5118,55600001.0
2006-12-18 18:30:00,1.51181,1.51181,1.51137,1.5116,38300000.0
2006-12-18 18:31:00,1.51174,1.51176,1.51154,1.51169,56800000.0
2006-12-18 18:32:00,1.51181,1.5119,1.51161,1.5119,29300000.0
2006-12-18 18:33:00,1.51195,1.51212,1.51169,1.5119,47200000.0
2006-12-18 18:34:00,1.51198,1.51208,1.51171,1.51171,54900000.0
2006-12-18 18:35:00,1.51157,1.51179,1.51141,1.51179,61400000.0
2006-12-18 18:36:00,1.51165,1.51179,1.51158,1.51164,57300000.0
2006-12-18 18:37:00,1.5118,1.51187,1.51153,1.51167,31700000.0
2006-12-18 18:38:00,1.51163,1.51182,1.51144,1.51177,26800000.0
2006-12-18 18:39:00,1.51157,1.51187,1.51157,1.51171,42900000.0
2006-12-18 18:40:00,1.51162,1.51169,1.51145,1.51146,42000001.0
2006-12-18 18:41:00,1.51148,1.51166,1.51148,1.51166,30200000.0
2006-12-18 18:42:00,1.51157,1.51163,1.51132,1.51163,52200000.0
2006-12-18 18:43:00,1.51153,1.51181,1.51147,1.51153,24200000.0
2006-12-18 18:44:00,1.51164,1.51169,1.51154,1.51156,49300000.0
2006-12-18 18:45:00,1.51172,1.51179,1.51154,1.51154,39800000.0
2006-12-18 18:46:00,1.5118,1.51195,1.5118,1.51182,40200000.0
2006-12-18 18:47:00,1.51207,1.5122,1.51191,1.51191,33000000.0
2006-12-18 18:48:00,1.51181,1.51181,1.51151,1.51167,58800000.0
2006-12-18 18:49:00,1.51178,1.51206,1.51168,1.51173,37600001.0
2006-12-18 18:50:00,1.51188,1.51214,1.51178,1.51208,34400000.0
2006-12-18 18:51:00,1.51214,1.51222,1.51203,1.51204,51800000.0
2006-12-18 18:52:00,1.51165,1.512,1.51165,1.51182,43800000.0
2006-12-18 18:53:00,1.51197,1.51206,1.51176,1.51182,34200000.0
2006-12-18 18:54:00,1.51186,1.51186,1.51134,1.51183,33200000.0
2006-12-18 18:55:00,1.51167,1.51215,1.51167,1.51215,25800000.0
2006-12-18 18:56:00,1.51195,1.51245,1.51195,1.5121,45700000.0
2006-12-18 18:57:00,1.51242,1.51263,1.51237,1.51258,38100000.0
2006-12-18 18:58:00,1.51253,1.51267,1.51238,1.51258,39000000.0
2006-12-18 18:59:00,1.51284,1.51297,1.51247,1.51247,39300000.0
2006-12-18 19:00:00,1.51246,1.5128,1.51241,1.5128,19600000.0
2006-12-18 19:01:00,1.51293,1.51293,1.51247,1.51256,46200000.0
2006-12-18 19:02:00,1.51249,1.51254,1.51234,1.51254,38200001.0
2006-12-18 19:03:00,1.51237,1.51258,1.51218,1.5125,42800000.0
2006-12-18 19:04:00,1.51248,1.51263,1.51225,1.51242,37200000.0
2006-12-18 19:05:00,1.51245,1.51246,1.51219,1.5123,34600000.0
2006-12-18 19:06:00,1.51246,1.51246,1.51231,1.51244,45500001.0
2006-12-18 19:07:00,1.51258,1.51271,1.51252,1.51265,41200000.0
2006-12-18 19:08:00,1.51245,1.51274,1.51243,1.51251,42800000.0
2006-12-18 19:09:00,1.51266,1.51276,1.51264,1.51269,43600000.0
2006-12-18 19:10:00,1.51282,1.51292,1.51242,1.51242,44600000.0
2006-12-18 19:11:00,1.51272,1.51297,1.51272,1.51285,45000000.0
2006-12-18 19:12:00,1.51263,1.51288,1.51263,1.51282,25600000.0
2006-12-18 19:13:00,1.51279,1.51294,1.5127,1.51294,44000000.0
2006-12-18 19:14:00,1.51269,1.51307,1.51253,1.51307,29000000.0
2006-12-18 19:15:00,1.51292,1.51321,1.51277,1.51321,33500000.0
2006-12-18 19:16:00,1.51295,1.51337,1.51295,1.51323,45800001.0
2006-12-18 19:17:00,1.51316,1.51335,1.51304,1.51326,59700000.0
2006-12-18 19:18:00,1.51337,1.51337,1.51301,1.51307,30800000.0
2006-12-18 19:19:00,1.51314,1.51332,1.51281,1.51332,32100000.0
2006-12-18 19:20:00,1.51334,1.51334,1.51289,1.51321,33200000.0
2006-12-18 19:21:00,1.51303,1.51327,1.51297,1.51311,21800000.0
2006-12-18 19:22:00,1.513,1.51317,1.5129,1.51295,35600000.0
2006-12-18 19:23:00,1.51269,1.51307,1.51247,1.51303,45800000.0
2006-12-18 19:24:00,1.51308,1.5131,1.51282,1.51295,63500000.0
2006-12-18 19:25:00,1.51306,1.51306,1.51285,1.51306,36000000.0
2006-12-18 19:26:00,1.51283,1.51308,1.51265,1.51294,36700000.0
2006-12-18 19:27:00,1.51297,1.5131,1.51264,1.5131,47200000.0
2006-12-18 19:28:00,1.51299,1.51316,1.5129,1.51306,33500000.0
2006-12-18 19:29:00,1.5129,1.51306,1.51259,1.51304,23600000.0
2006-12-18 19:30:00,1.51312,1.51312,1.51295,1.51305,43400000.0
2006-12-18 19:31:00,1.51302,1.51313,1.51292,1.51313,61000001.0
2006-12-18 19:32:00,1.51323,1.5136,1.51323,1.51349,29000000.0
2006-12-18 19:33:00,1.5137,1.5137,1.51332,1.51357,40600000.0
2006-12-18 19:34:00,1.51359,1.51372,1.51347,1.51364,40500000.0
2006-12-18 19:35:00,1.51369,1.51382,1.51339,1.51369,53500000.0
2006-12-18 19:36:00,1.51351,1.51371,1.51343,1.51359,32800000.0
2006-12-18 19:37:00,1.51369,1.51383,1.51347,1.51347,28000000.0
2006-12-18 19:38:00,1.51333,1.51374,1.51333,1.51364,28400000.0
2006-12-18 19:39:00,1.51388,1.51391,1.5137,1.51385,35200000.0
2006-12-18 19:40:00,1.51368,1.51381,1.51349,1.51361,51200000.0
2006-12-18 19:41:00,1.51333,1.51347,1.51326,1.51345,50100000.0
2006-12-18 19:42:00,1.51326,1.51362,1.51309,1.51362,50200001.0
2006-12-18 19:43:00,1.51363,1.51363,1.51327,1.51353,23000000.0
2006-12-18 19:44:00,1.51338,1.51356,1.51331,1.51356,36800000.0
2006-12-18 19:45:00,1.51352,1.51352,1.51333,1.51345,57400000.0
2006-12-18 19:46:00,1.5135,1.51368,1.51316,1.51316,46000000.0
2006-12-18 19:47:00,1.5135,1.51385,1.5135,1.51372,47200000.0
2006-12-18 19:48:00,1.51377,1.51377,1.51348,1.51348,41100000.0
2006-12-18 19:49:00,1.51333,1.51347,1.51333,1.51338,21000000.0
2006-12-18 19:50:00,1.51352,1.51352,1.51306,1.5132,28000000.0
2006-12-18 19:51:00,1.51307,1.51335,1.51299,1.51302,31800000.0
2006-12-18 19:52:00,1.51296,1.51325,1.51287,1.51304,32600000.0
2006-12-18 19:53:00,1.51316,1.51331,1.51311,1.51318,39800000.0
2006-12-18 19:54:00,1.51316,1.51324,1.51314,1.51315,35600000.0
2006-12-18 19:55:00,1.51309,1.51323,1.51309,1.51312,29100000.0
2006-12-18 19:56:00,1.51315,1.51328,1.513,1.51317,27600000.0
2006-12-18 19:57:00,1.5131,1.51316,1.51287,1.51303,34800000.0
2006-12-18 19:58:00,1.51291,1.51324,1.51289,1.513,28000000.0
2006-12-18 19:59:00,1.51301,1.5131,1.51293,1.51304,39400000.0
2006-12-18 20:00:00,1.5132,1.51354,1.51294,1.51301,32400000.0
2006-12-18 20:01:00,1.5135,1.5135,1.51315,1.51317,45300000.0
2006-12-18 20:02:00,1.51327,1.51334,1.51305,1.51327,44700001.0
2006-12-18 20:03:00,1.51345,1.51349,1.51327,1.51339,37600000.0
2006-12-18 20:04:00,1.5134,1.51362,1.51316,1.51331,39300000.0
2006-12-18 20:05:00,1.51315,1.51337,1.51312,1.51314,26600000.0
2006-12-18 20:06:00,1.51329,1.51352,1.51315,1.51346,26600000.0
2006-12-18 20:07:00,1.51338,1.51355,1.51317,1.51343,29200000.0
2006-12-18 20:08:00,1.51349,1.51364,1.51331,1.51355,24800000.0
2006-12-18 20:09:00,1.51364,1.51376,1.51364,1.51375,27400000.0
2006-12-18 20:10:00,1.51345,1.51392,1.51345,1.5138,37200000.0
2006-12-18 20:11:00,1.51374,1.51374,1.51352,1.5136,30800000.0
2006-12-18 20:12:00,1.5137,1.51375,1.5133,1.51359,49900000.0
2006-12-18 20:13:00,1.51364,1.51376,1.51355,1.5137,27400000.0
2006-12-18 20:14:00,1.51363,1.51385,1.51312,1.51385,43000000.0
2006-12-18 20:15:00,1.51392,1.51408,1.51379,1.51408,32600000.0
2006-12-18 20:16:00,1.51418,1.51451,1.51415,1.51415,36200000.0
2006-12-18 20:17:00,1.51414,1.51426,1.51389,1.51411,43200000.0
2006-12-18 20:18:00,1.5141,1.51413,1.51395,1.51401,38300000.0
2006-12-18 20:19:00,1.51426,1.51426,1.51393,1.5142,46800000.0
2006-12-18 20:20:00,1.51423,1.51431,1.51399,1.51431,29600000.0
2006-12-18 20:21:00,1.51428,1.51447,1.51414,1.51433,45200000.0
2006-12-18 20:22:00,1.51442,1.51453,1.51431,1.51433,25200000.0
2006-12-18 20:23:00,1.51429,1.51445,1.51407,1.51434,42700000.0
2006-12-18 20:24:00,1.51452,1.51457,1.51432,1.51432,35800000.0
2006-12-18 20:25:00,1.51462,1.51462,1.5142,1.5142,33400000.0
2006-12-18 20:26:00,1.51441,1.51454,1.51417,1.51451,49500000.0
2006-12-18 20:27:00,1.5146,1.51479,1.51418,1.51458,50100000.0
2006-12-18 20:28:00,1.51453,1.51469,1.51447,1.51469,33000000.0
2006-12-18 20:29:00,1.51464,1.5147,1.51419,1.51458,41900000.0
2006-12-18 20:30:00,1.51464,1.51464,1.51444,1.51457,23600000.0
2006-12-18 20:31:00,1.51448,1.51453,1.51405,1.51453,38400000.0
2006-12-18 20:32:00,1.51422,1.51435,1.51376,1.51435,40800000.0
2006-12-18 20:33:00,1.51441,1.51441,1.51411,1.51427,22500000.0
2006-12-18 20:34:00,1.51412,1.51424,1.51393,1.51419,50000001.0
2006-12-18 20:35:00,1.51414,1.5142,1.51403,1.51407,49000001.0
2006-12-18 20:36:00,1.51418,1.51432,1.51405,1.51412,52600000.0
2006-12-18 20:37:00,1.51427,1.51428,1.514,1.51428,54900000.0
2006-12-18 20:38:00,1.51441,1.51452,1.51423,1.5143,34000000.0
2006-12-18 20:39:00,1.51401,1.51419,1.51388,1.51395,45600000.0
2006-12-18 20:40:00,1.51401,1.51428,1.51395,1.51411,42000000.0
2006-12-18 20:41:00,1.51422,1.51434,1.51401,1.51434,59200000.0
2006-12-18 20:42:00,1.51426,1.51432,1.51392,1.51421,41600000.0
2006-12-18 20:43:00,1.51399,1.51418,1.51376,1.51376,29400000.0
2006-12-18 20:44:00,1.51408,1.51408,1.51364,1.51392,39800000.0
2006-12-18 20:45:00,1.51378,1.5141,1.51378,1.51383,43800000.0
2006-12-18 20:46:00,1.51408,1.51414,1.51394,1.51414,42000000.0
2006-12-18 20:47:00,1.51424,1.51428,1.51394,1.51412,30800000.0
2006-12-18 20:48:00,1.51408,1.51431,1.51408,1.51415,54400001.0
2006-12-18 20:49:00,1.51409,1.51419,1.51409,1.51416,33700000.0
2006-12-18 20:50:00,1.51408,1.5141,1.514,1.5141,32800000.0
2006-12-18 20:51:00,1.51392,1.51418,1.51392,1.51409,36500000.0
2006-12-18 20:52:00,1.51405,1.51422,1.51401,1.51412,40000000.0
2006-12-18 20:53:00,1.51398,1.51416,1.51397,1.51405,39600000.0
2006-12-18 20:54:00,1.51371,1.51416,1.51371,1.51406,53800000.0
2006-12-18 20:55:00,1.51419,1.51442,1.51413,1.51433,15800000.0
2006-12-18 20:56:00,1.51406,1.51423,1.51404,1.51423,39000000.0
2006-12-18 20:57:00,1.51423,1.51434,1.51417,1.51432,25600000.0
2006-12-18 20:58:00,1.51422,1.51434,1.51412,1.51418,50000000.0
2006-12-18 20:59:00,1.51411,1.51421,1.51403,1.51403,74300000.0
2006-12-18 21:00:00,1.51381,1.51397,1.51355,1.5139,15600000.0
2006-12-18 21:01:00,1.51391,1.51413,1.51352,1.51352,34000000.0
2006-12-18 21:02:00,1.51384,1.51404,1.5136,1.51404,41000000.0
2006-12-18 21:03:00,1.51387,1.51387,1.51367,1.51374,39400000.0
2006-12-18 21:04:00,1.51392,1.51392,1.51377,1.51392,41000000.0
2006-12-18 21:05:00,1.51372,1.51405,1.5137,1.51382,45500000.0
2006-12-18 21:06:00,1.51379,1.51386,1.51357,1.51386,70500001.0
2006-12-18 21:07:00,1.51386,1.51386,1.51364,1.51382,23800000.0
2006-12-18 21:08:00,1.5138,1.51387,1.51362,1.51382,46200000.0
2006-12-18 21:09:00,1.51387,1.51387,1.51363,1.51375,23400000.0
2006-12-18 21:10:00,1.51378,1.51378,1.51352,1.51363,35000000.0
2006-12-18 21:11:00,1.51371,1.51397,1.51359,1.51369,33000000.0
2006-12-18 21:12:00,1.51374,1.5139,1.51367,1.51378,38800000.0
2006-12-18 21:13:00,1.51372,1.51383,1.51363,1.51373,41200000.0
2006-12-18 21:14:00,1.51375,1.514,1.51374,1.51374,50600000.0
2006-12-18 21:15:00,1.51371,1.51394,1.51371,1.51386,47100000.0
2006-12-18 21:16:00,1.51352,1.5139,1.51352,1.5139,30600000.0
2006-12-18 21:17:00,1.51394,1.51399,1.51361,1.51361,46000000.0
2006-12-18 21:18:00,1.51417,1.51417,1.51341,1.51389,25800000.0
2006-12-18 21:19:00,1.51391,1.51391,1.51353,1.51357,22000000.0
2006-12-18 21:20:00,1.51363,1.51382,1.51354,1.5136,51000000.0
2006-12-18 21:21:00,1.51377,1.51392,1.51366,1.51389,34800000.0
2006-12-18 21:22:00,1.51352,1.51404,1.51352,1.51397,38600000.0
2006-12-18 21:23:00,1.51396,1.51414,1.51367,1.51367,55500000.0
2006-12-18 21:24:00,1.51398,1.51419,1.51381,1.51387,40500000.0
2006-12-18 21:25:00,1.51384,1.51395,1.51329,1.51329,33900000.0
2006-12-18 21:26:00,1.51364,1.51385,1.5136,1.5136,33200000.0
2006-12-18 21:27:00,1.51367,1.51389,1.51367,1.51385,24600000.0
2006-12-18 21:28:00,1.51377,1.51403,1.51376,1.51398,59400002.0
2006-12-18 21:29:00,1.51406,1.51407,1.51391,1.51404,33700000.0
2006-12-18 21:30:00,1.51408,1.51408,1.51366,1.51379,26400000.0
2006-12-18 21:31:00,1.51391,1.51391,1.51377,1.51386,25700000.0
2006-12-18 21:32:00,1.51399,1.51403,1.51378,1.51384,32200001.0
2006-12-18 21:33:00,1.51375,1.51382,1.51356,1.51369,49300000.0
2006-12-18 21:34:00,1.51383,1.51393,1.51371,1.51376,43700000.0
2006-12-18 21:35:00,1.5138,1.51394,1.51356,1.51386,32600000.0
2006-12-18 21:36:00,1.51388,1.5142,1.51356,1.5142,37500000.0
2006-12-18 21:37:00,1.51421,1.51421,1.51399,1.51408,32800000.0
2006-12-18 21:38:00,1.51403,1.51403,1.51378,1.51396,37600000.0
2006-12-18 21:39:00,1.5138,1.51402,1.5138,1.51395,40000000.0
2006-12-18 21:40:00,1.5139,1.51411,1.5139,1.51404,42400000.0
2006-12-18 21:41:00,1.51386,1.51428,1.51386,1.51415,36200000.0
2006-12-18 21:42:00,1.51412,1.51412,1.51361,1.51361,50300001.0
2006-12-18 21:43:00,1.51394,1.51441,1.51388,1.51441,30200000.0
2006-12-18 21:44:00,1.51427,1.51435,1.51414,1.51414,27800000.0
2006-12-18 21:45:00,1.51418,1.5143,1.51418,1.5143,34900000.0
2006-12-18 21:46:00,1.51424,1.51433,1.51405,1.51415,45800000.0
2006-12-18 21:47:00,1.51417,1.5145,1.51417,1.51436,45000000.0
2006-12-18 21:48:00,1.51459,1.51474,1.51441,1.51447,70300001.0
2006-12-18 21:49:00,1.51452,1.5147,1.51452,1.5147,30600000.0
2006-12-18 21:50:00,1.51483,1.51491,1.51472,1.51472,40000000.0
2006-12-18 21:51:00,1.51462,1.51481,1.51462,1.5147,44700000.0
2006-12-18 21:52:00,1.51457,1.51478,1.51457,1.51478,49600001.0
2006-12-18 21:53:00,1.5147,1.51488,1.51463,1.51463,37000001.0
2006-12-18 21:54:00,1.5147,1.51505,1.51466,1.51478,63300000.0
2006-12-18 21:55:00,1.51483,1.51513,1.51482,1.51508,59800000.0
2006-12-18 21:56:00,1.51526,1.51551,1.51516,1.51541,41500000.0
2006-12-18 21:57:00,1.51544,1.51562,1.51514,1.51538,33200000.0
2006-12-18 21:58:00,1.51539,1.51562,1.51525,1.51534,28000000.0
2006-12-18 21:59:00,1.51567,1.51597,1.51564,1.51572,20400000.0
2006-12-18 22:00:00,1.5156,1.51571,1.51552,1.51557,33800000.0
2006-12-18 22:01:00,1.51546,1.51569,1.5154,1.51552,43900000.0
2006-12-18 22:02:00,1.51534,1.51534,1.51493,1.51493,44500000.0
2006-12-18 22:03:00,1.51514,1.51514,1.51486,1.51504,38800000.0
2006-12-18 22:04:00,1.51504,1.51525,1.51494,1.51505,28200000.0
2006-12-18 22:05:00,1.51511,1.51521,1.51491,1.51521,45100000.0
2006-12-18 22:06:00,1.51527,1.51527,1.51485,1.51515,44200000.0
2006-12-18 22:07:00,1.51514,1.51541,1.51512,1.51527,28200000.0
2006-12-18 22:08:00,1.515,1.51543,1.515,1.51543,22800000.0
2006-12-18 22:09:00,1.51527,1.51542,1.51497,1.51526,24600000.0
2006-12-18 22:10:00,1.51536,1.51549,1.51528,1.51546,42800000.0
2006-12-18 22:11:00,1.51555,1.51581,1.51548,1.51572,28200000.0
2006-12-18 22:12:00,1.51588,1.51588,1.51558,1.51558,36600000.0
2006-12-18 22:13:00,1.51582,1.51582,1.51573,1.51573,30500000.0
2006-12-18 22:14:00,1.51546,1.51572,1.51546,1.51549,52100001.0
2006-12-18 22:15:00,1.51556,1.51571,1.51545,1.51557,55700000.0
2006-12-18 22:16:00,1.51559,1.5157,1.51545,1.51545,47900000.0
2006-12-18 22:17:00,1.51574,1.51589,1.51558,1.51581,32400000.0
2006-12-18 22:18:00,1.51595,1.51595,1.51574,1.51583,31300000.0
2006-12-18 22:19:00,1.51582,1.51597,1.5158,1.51586,34400000.0
2006-12-18 22:20:00,1.51592,1.51594,1.51565,1.51587,52500000.0
2006-12-18 22:21:00,1.51571,1.51585,1.51544,1.5157,27700000.0
2006-12-18 22:22:00,1.51578,1.51581,1.51559,1.51573,25400000.0
2006-12-18 22:23:00,1.51586,1.5159,1.5156,1.5156,35500000.0
2006-12-18 22:24:00,1.5158,1.51581,1.51558,1.51576,37600000.0
2006-12-18 22:25:00,1.5156,1.5159,1.51549,1.5159,32200000.0
2006-12-18 22:26:00,1.51575,1.51605,1.51575,1.51605,23400000.0
2006-12-18 22:27:00,1.51587,1.51589,1.51544,1.51584,58700000.0
2006-12-18 22:28:00,1.51585,1.51611,1.51579,1.51601,51100000.0
2006-12-18 22:29:00,1.51614,1.51624,1.51599,1.51614,28200000.0
2006-12-18 22:30:00,1.51608,1.51623,1.51592,1.51615,39000000.0
2006-12-18 22:31:00,1.51614,1.51614,1.51537,1.51585,47200001.0
2006-12-18 22:32:00,1.51578,1.51602,1.51576,1.51589,46800000.0
2006-12-18 22:33:00,1.5158,1.51604,1.5158,1.51597,42700000.0
2006-12-18 22:34:00,1.51587,1.51588,1.51543,1.51557,49000000.0
2006-12-18 22:35:00,1.51572,1.51572,1.51552,1.51557,53200000.0
2006-12-18 22:36:00,1.51566,1.51566,1.51495,1.51495,56900000.0
2006-12-18 22:37:00,1.51556,1.51575,1.51556,1.51567,52300000.0
2006-12-18 22:38:00,1.5156,1.51576,1.51554,1.51571,35800000.0
2006-12-18 22:39:00,1.51566,1.51568,1.51543,1.51563,27000000.0
2006-12-18 22:40:00,1.51572,1.5158,1.51537,1.51537,56800000.0
2006-12-18 22:41:00,1.51561,1.51584,1.51558,1.51575,37400000.0
2006-12-18 22:42:00,1.5158,1.5158,1.51551,1.51562,33200000.0
2006-12-18 22:43:00,1.51562,1.51582,1.51552,1.51572,19000000.0
2006-12-18 22:44:00,1.51555,1.51572,1.51549,1.51572,27800000.0
2006-12-18 22:45:00,1.51569,1.51577,1.51557,1.51577,25600000.0
2006-12-18 22:46:00,1.51576,1.51584,1.51563,1.51563,23000000.0
2006-12-18 22:47:00,1.51558,1.51567,1.51546,1.5156,46000000.0
2006-12-18 22:48:00,1.51544,1.51583,1.51544,1.5156,39000000.0
2006-12-18 22:49:00,1.51556,1.51578,1.51526,1.51548,33200000.0
2006-12-18 22:50:00,1.51567,1.51572,1.51532,1.51532,19800000.0
2006-12-18 22:51:00,1.51548,1.51562,1.51538,1.51562,33200000.0
2006-12-18 22:52:00,1.51556,1.51573,1.51543,1.51543,31100000.0
2006-12-18 22:53:00,1.51563,1.51579,1.51529,1.51579,59700000.0
2006-12-18 22:54:00,1.51564,1.51564,1.51542,1.51542,23600000.0
2006-12-18 22:55:00,1.51562,1.51572,1.51544,1.51544,23200000.0
2006-12-18 22:56:00,1.51553,1.51565,1.5154,1.51565,23400000.0
2006-12-18 22:57:00,1.51569,1.51586,1.51558,1.51558,40500000.0
2006-12-18 22:58:00,1.5157,1.51582,1.51555,1.51555,23000000.0
2006-12-18 22:59:00,1.51573,1.51586,1.51555,1.51586,83500000.0
2006-12-18 23:00:00,1.51576,1.51602,1.51569,1.51569,23200000.0
2006-12-18 23:01:00,1.5156,1.5162,1.5156,1.51605,37000000.0
2006-12-18 23:02:00,1.51576,1.51587,1.51567,1.51587,42800000.0
2006-12-18 23:03:00,1.51611,1.51611,1.5156,1.5156,30000000.0
2006-12-18 23:04:00,1.51567,1.5158,1.51567,1.51569,24400000.0
2006-12-18 23:05:00,1.51561,1.51583,1.51561,1.51583,41800000.0
2006-12-18 23:06:00,1.51587,1.51587,1.51544,1.51584,66900001.0
2006-12-18 23:07:00,1.5157,1.51591,1.5157,1.51579,20800000.0
2006-12-18 23:08:00,1.51567,1.51567,1.51538,1.51552,57300000.0
2006-12-18 23:09:00,1.5157,1.51593,1.51569,1.51569,39900000.0
2006-12-18 23:10:00,1.51563,1.51591,1.51549,1.51566,30800000.0
2006-12-18 23:11:00,1.51559,1.51573,1.51554,1.51569,44000000.0
2006-12-18 23:12:00,1.51569,1.51576,1.51552,1.51563,47100000.0
2006-12-18 23:13:00,1.51479,1.51544,1.51479,1.51528,42500000.0
2006-12-18 23:14:00,1.51555,1.51562,1.51546,1.51547,31300000.0
2006-12-18 23:15:00,1.51551,1.51574,1.515,1.5155,45800000.0
2006-12-18 23:16:00,1.51544,1.51547,1.51527,1.51537,36400000.0
2006-12-18 23:17:00,1.5155,1.51573,1.51544,1.51544,33400000.0
2006-12-18 23:18:00,1.51554,1.51563,1.51519,1.51529,40600000.0
2006-12-18 23:19:00,1.51529,1.51553,1.51529,1.51546,40200000.0
2006-12-18 23:20:00,1.51552,1.51552,1.51496,1.51537,26600000.0
2006-12-18 23:21:00,1.51556,1.51568,1.51544,1.51544,45700000.0
2006-12-18 23:22:00,1.51542,1.51551,1.51509,1.51551,65400002.0
2006-12-18 23:23:00,1.51542,1.51565,1.51538,1.51565,40800001.0
2006-12-18 23:24:00,1.51557,1.51571,1.51551,1.51558,29400000.0
2006-12-18 23:25:00,1.51571,1.51582,1.51561,1.51561,35200000.0
2006-12-18 23:26:00,1.51585,1.51588,1.51566,1.51584,32800000.0
2006-12-18 23:27:00,1.5156,1.51572,1.51558,1.51558,19800000.0
2006-12-18 23:28:00,1.51545,1.51556,1.51525,1.51525,63400000.0
2006-12-18 23:29:00,1.51552,1.51585,1.51529,1.51564,47600000.0
2006-12-18 23:30:00,1.51552,1.51571,1.51549,1.51562,53700000.0
2006-12-18 23:31:00,1.51581,1.51593,1.51552,1.51593,22000000.0
2006-12-18 23:32:00,1.51559,1.51585,1.51552,1.51562,27800000.0
2006-12-18 23:33:00,1.51543,1.51568,1.51543,1.51567,37600000.0
2006-12-18 23:34:00,1.51575,1.5159,1.51556,1.51567,64800000.0
2006-12-18 23:35:00,1.51594,1.51594,1.51563,1.51571,32800000.0
2006-12-18 23:36:00,1.51583,1.51583,1.51569,1.51569,33700000.0
2006-12-18 23:37:00,1.5158,1.51598,1.5157,1.51598,31900000.0
2006-12-18 23:38:00,1.51604,1.51613,1.51593,1.51605,42100000.0
2006-12-18 23:39:00,1.51584,1.51588,1.51575,1.51578,42600000.0
2006-12-18 23:40:00,1.51609,1.51611,1.51582,1.51582,40400000.0
2006-12-18 23:41:00,1.51579,1.51579,1.51528,1.51528,63600000.0
2006-12-18 23:42:00,1.51576,1.51576,1.5155,1.51562,53400000.0
2006-12-18 23:43:00,1.51572,1.51579,1.51533,1.51574,33300000.0
2006-12-18 23:44:00,1.51587,1.51587,1.5156,1.51573,50400000.0
2006-12-18 23:45:00,1.51549,1.51584,1.51522,1.51562,34400000.0
2006-12-18 23:46:00,1.51579,1.51579,1.51554,1.51565,49400000.0
2006-12-18 23:47:00,1.51574,1.51592,1.51554,1.51582,47700000.0
2006-12-18 23:48:00,1.51589,1.51598,1.51562,1.51598,70700000.0
2006-12-18 23:49:00,1.51601,1.51601,1.51561,1.51573,46600001.0
2006-12-18 23:50:00,1.5157,1.51575,1.51549,1.51564,37300000.0
2006-12-18 23:51:00,1.51581,1.51592,1.51548,1.5156,49500000.0
2006-12-18 23:52:00,1.5156,1.5156,1.51521,1.51546,29300000.0
2006-12-18 23:53:00,1.51571,1.51595,1.51556,1.51577,42900000.0
2006-12-18 23:54:00,1.51577,1.51582,1.51516,1.51516,28400000.0
2006-12-18 23:55:00,1.51558,1.51589,1.51558,1.51589,55000000.0
2006-12-18 23:56:00,1.51578,1.51578,1.51536,1.51559,27800000.0
2006-12-18 23:57:00,1.51533,1.51551,1.51532,1.51551,35600001.0
2006-12-18 23:58:00,1.51539,1.51543,1.51498,1.51538,91200000.0
2006-12-18 23:59:00,1.51527,1.51527,1.51484,1.51484,52900000.0
2006-12-19 00:00:00,1.51497,1.51497,1.51471,1.51486,39400001.0
2006-12-19 00:01:00,1.51498,1.51501,1.51478,1.51495,95400000.0
2006-12-19 00:02:00,1.51497,1.51502,1.51453,1.51486,59900000.0
2006-12-19 00:03:00,1.51501,1.51501,1.51468,1.51479,43000000.0
2006-12-19 00:04:00,1.51471,1.51483,1.51471,1.51483,30400000.0
2006-12-19 00:05:00,1.51496,1.51529,1.51485,1.51506,31600000.0
2006-12-19 00:06:00,1.51513,1.51535,1.51513,1.5153,25200000.0
2006-12-19 00:07:00,1.51511,1.51518,1.51494,1.51503,23200000.0
2006-12-19 00:08:00,1.51517,1.51527,1.515,1.51527,53200000.0
2006-12-19 00:09:00,1.51512,1.51542,1.51505,1.51521,45600000.0
2006-12-19 00:10:00,1.51533,1.5154,1.51519,1.51522,30100000.0
2006-12-19 00:11:00,1.51521,1.51523,1.51496,1.51512,30800000.0
2006-12-19 00:12:00,1.51517,1.51517,1.51503,1.51512,45000000.0
2006-12-19 00:13:00,1.51523,1.51523,1.51474,1.51515,30100000.0
2006-12-19 00:14:00,1.51503,1.51524,1.51496,1.51524,29800000.0
2006-12-19 00:15:00,1.51489,1.51499,1.51485,1.51485,25800000.0
2006-12-19 00:16:00,1.51512,1.51533,1.51489,1.51491,49200001.0
2006-12-19 00:17:00,1.51503,1.51541,1.51503,1.51541,36100000.0
2006-12-19 00:18:00,1.51548,1.51559,1.51518,1.51518,20600000.0
2006-12-19 00:19:00,1.51528,1.51553,1.51526,1.51553,41100000.0
2006-12-19 00:20:00,1.51558,1.51558,1.51517,1.51517,31600000.0
2006-12-19 00:21:00,1.51555,1.51564,1.51544,1.51564,22200000.0
2006-12-19 00:22:00,1.51553,1.51573,1.51553,1.51566,47000001.0
2006-12-19 00:23:00,1.51573,1.51575,1.51506,1.51558,53000000.0
2006-12-19 00:24:00,1.51585,1.51597,1.51574,1.51597,48300000.0
2006-12-19 00:25:00,1.5159,1.51608,1.51582,1.516,50500000.0
2006-12-19 00:26:00,1.5159,1.51605,1.51575,1.51598,38200000.0
2006-12-19 00:27:00,1.51598,1.51598,1.51577,1.51588,40700000.0
2006-12-19 00:28:00,1.51603,1.51611,1.51581,1.51594,46000000.0
2006-12-19 00:29:00,1.51588,1.51593,1.51567,1.51579,39600000.0
2006-12-19 00:30:00,1.51558,1.51609,1.51558,1.51581,26600000.0
2006-12-19 00:31:00,1.51572,1.51572,1.5156,1.51563,20800000.0
2006-12-19 00:32:00,1.51573,1.51594,1.51566,1.51568,44600000.0
2006-12-19 00:33:00,1.51585,1.51585,1.5155,1.51567,23200000.0
2006-12-19 00:34:00,1.51556,1.51562,1.51537,1.51537,36300000.0
2006-12-19 00:35:00,1.51581,1.51591,1.51567,1.51591,33200000.0
2006-12-19 00:36:00,1.51584,1.51587,1.51574,1.51584,22200000.0
2006-12-19 00:37:00,1.51589,1.51589,1.51574,1.51574,31800000.0
2006-12-19 00:38:00,1.51578,1.51582,1.51558,1.51563,24000000.0
2006-12-19 00:39:00,1.5157,1.51581,1.51541,1.51552,47200000.0
2006-12-19 00:40:00,1.51563,1.51565,1.51548,1.51552,23600000.0
2006-12-19 00:41:00,1.51529,1.51543,1.51512,1.51529,76600002.0
2006-12-19 00:42:00,1.51531,1.51551,1.51531,1.51547,43600000.0
2006-12-19 00:43:00,1.51522,1.51557,1.51502,1.51557,24400000.0
2006-12-19 00:44:00,1.51564,1.51566,1.51552,1.51563,33200000.0
2006-12-19 00:45:00,1.51563,1.51563,1.51538,1.5155,43200000.0
2006-12-19 00:46:00,1.51556,1.51575,1.51539,1.51575,32400000.0
2006-12-19 00:47:00,1.51571,1.51576,1.51552,1.51559,45700000.0
2006-12-19 00:48:00,1.51532,1.5157,1.51532,1.51552,52000001.0
2006-12-19 00:49:00,1.51555,1.51559,1.51525,1.51544,41200000.0
2006-12-19 00:50:00,1.51539,1.51553,1.51525,1.51552,44200001.0
2006-12-19 00:51:00,1.51543,1.51555,1.51535,1.51551,33800000.0
2006-12-19 00:52:00,1.51542,1.51557,1.51537,1.51557,23200000.0
2006-12-19 00:53:00,1.51535,1.51553,1.51533,1.51549,41200000.0
2006-12-19 00:54:00,1.51505,1.51543,1.51505,1.51543,28200000.0
2006-12-19 00:55:00,1.51541,1.51545,1.51508,1.51541,28200000.0
2006-12-19 00:56:00,1.51533,1.51555,1.51528,1.51543,67600001.0
2006-12-19 00:57:00,1.5154,1.51555,1.5153,1.51531,25800000.0
2006-12-19 00:58:00,1.51561,1.51565,1.51542,1.51551,26600000.0
2006-12-19 00:59:00,1.51565,1.51578,1.51556,1.51578,31400000.0
2006-12-19 01:00:00,1.51567,1.51569,1.51546,1.51552,35600000.0
2006-12-19 01:01:00,1.51549,1.51568,1.51541,1.51554,46500000.0
2006-12-19 01:02:00,1.51572,1.5158,1.5153,1.5153,42600000.0
2006-12-19 01:03:00,1.51562,1.51568,1.51544,1.51568,55300000.0
2006-12-19 01:04:00,1.51563,1.51566,1.51555,1.51564,31200000.0
2006-12-19 01:05:00,1.51571,1.51579,1.51556,1.51569,45200000.0
2006-12-19 01:06:00,1.51581,1.51581,1.51544,1.51568,46200001.0
2006-12-19 01:07:00,1.51568,1.51573,1.51546,1.51558,42000000.0
2006-12-19 01:08:00,1.51547,1.51566,1.5152,1.5152,20800000.0
2006-12-19 01:09:00,1.5155,1.5155,1.51526,1.51536,38000000.0
2006-12-19 01:10:00,1.5153,1.51533,1.51487,1.51514,44200001.0
2006-12-19 01:11:00,1.5154,1.51542,1.51536,1.51536,44800001.0
2006-12-19 01:12:00,1.51521,1.51553,1.51509,1.51538,28000000.0
2006-12-19 01:13:00,1.51558,1.51558,1.51532,1.51555,53800000.0
2006-12-19 01:14:00,1.51536,1.51556,1.5152,1.51542,25800000.0
2006-12-19 01:15:00,1.51546,1.51548,1.51515,1.51535,23400000.0
2006-12-19 01:16:00,1.51527,1.51542,1.51521,1.51527,42000000.0
2006-12-19 01:17:00,1.51532,1.5154,1.5152,1.51537,45400000.0
2006-12-19 01:18:00,1.51537,1.51551,1.51513,1.51551,31000000.0
2006-12-19 01:19:00,1.51543,1.51556,1.51536,1.51552,30000000.0
2006-12-19 01:20:00,1.51546,1.51546,1.51489,1.5154,44700000.0
2006-12-19 01:21:00,1.51513,1.51541,1.51513,1.51525,62700000.0
2006-12-19 01:22:00,1.51519,1.51522,1.51487,1.51516,24600000.0
2006-12-19 01:23:00,1.51518,1.51518,1.51488,1.51488,38000000.0
2006-12-19 01:24:00,1.51528,1.5153,1.51492,1.5151,37500000.0
2006-12-19 01:25:00,1.51493,1.51506,1.51466,1.51493,21000000.0
2006-12-19 01:26:00,1.51481,1.51504,1.51478,1.51503,25100000.0
2006-12-19 01:27:00,1.51496,1.51513,1.51487,1.51513,35600000.0
2006-12-19 01:28:00,1.51503,1.5152,1.51478,1.51511,39800000.0
2006-12-19 01:29:00,1.51527,1.51527,1.5151,1.51525,20800000.0
2006-12-19 01:30:00,1.51522,1.51522,1.51466,1.51502,49900000.0
2006-12-19 01:31:00,1.51492,1.51512,1.51484,1.51512,46600000.0
2006-12-19 01:32:00,1.51511,1.51519,1.5149,1.51504,42800000.0
2006-12-19 01:33:00,1.51506,1.5152,1.51498,1.5152,29100000.0
2006-12-19 01:34:00,1.51504,1.51513,1.51461,1.51475,39400000.0
2006-12-19 01:35:00,1.5148,1.515,1.51461,1.51461,44200000.0
2006-12-19 01:36:00,1.51477,1.51477,1.5147,1.5147,35000000.0
2006-12-19 01:37:00,1.51474,1.51478,1.51441,1.51469,35600000.0
2006-12-19 01:38:00,1.51454,1.51471,1.51445,1.51471,29500000.0
2006-12-19 01:39:00,1.51453,1.51463,1.51407,1.5146,51100000.0
2006-12-19 01:40:00,1.51458,1.51461,1.51444,1.51452,42400000.0
2006-12-19 01:41:00,1.51443,1.51475,1.51437,1.51458,65600001.0
2006-12-19 01:42:00,1.5144,1.5144,1.5144,1.5144,26800000.0
2006-12-19 01:43:00,1.51463,1.51463,1.51405,1.51449,26800000.0
2006-12-19 01:44:00,1.51468,1.5147,1.51438,1.51467,26000000.0
2006-12-19 01:45:00,1.51465,1.51477,1.51457,1.51467,57900000.0
2006-12-19 01:46:00,1.51473,1.51488,1.51454,1.51466,28000000.0
2006-12-19 01:47:00,1.51467,1.51502,1.51467,1.51483,30200000.0
2006-12-19 01:48:00,1.51505,1.51532,1.51485,1.51485,30600000.0
2006-12-19 01:49:00,1.51513,1.51523,1.51457,1.515,25400000.0
2006-12-19 01:50:00,1.51495,1.51513,1.51461,1.515,43600000.0
2006-12-19 01:51:00,1.51493,1.51498,1.51481,1.51481,18400000.0
2006-12-19 01:52:00,1.51508,1.51508,1.51486,1.51486,51000000.0
2006-12-19 01:53:00,1.51501,1.51501,1.51483,1.51483,45800000.0
2006-12-19 01:54:00,1.51485,1.51502,1.51484,1.51489,41800000.0
2006-12-19 01:55:00,1.51488,1.51521,1.51488,1.51497,30400000.0
2006-12-19 01:56:00,1.51502,1.51511,1.51486,1.51486,42900000.0
2006-12-19 01:57:00,1.5149,1.51496,1.51476,1.51492,50600000.0
2006-12-19 01:58:00,1.51482,1.51496,1.51451,1.51468,25400000.0
2006-12-19 01:59:00,1.5149,1.51494,1.51477,1.51481,44300000.0
2006-12-19 02:00:00,1.51465,1.51502,1.51465,1.51471,35200000.0
2006-12-19 02:01:00,1.51448,1.5145,1.51439,1.51446,59400000.0
2006-12-19 02:02:00,1.51444,1.51507,1.51444,1.51458,71600000.0
2006-12-19 02:03:00,1.5147,1.51489,1.51469,1.51483,94800001.0
2006-12-19 02:04:00,1.51483,1.51483,1.51469,1.51469,60200000.0
2006-12-19 02:05:00,1.51464,1.51467,1.5146,1.51467,54800000.0
2006-12-19 02:06:00,1.51495,1.51498,1.51462,1.51498,95800000.0
2006-12-19 02:07:00,1.51493,1.51493,1.51429,1.51473,181500000.0
2006-12-19 02:08:00,1.51471,1.51486,1.51471,1.51486,43600000.0
2006-12-19 02:09:00,1.51472,1.51497,1.51456,1.51485,146600000.0
2006-12-19 02:10:00,1.5146,1.515,1.51438,1.51438,148100002.0
2006-12-19 02:11:00,1.51434,1.51445,1.51434,1.51445,60800001.0
2006-12-19 02:12:00,1.51447,1.51467,1.51443,1.51467,61200000.0
2006-12-19 02:13:00,1.5148,1.51485,1.51474,1.51475,51400000.0
2006-12-19 02:14:00,1.51474,1.51474,1.51416,1.51462,149000000.0
2006-12-19 02:15:00,1.51453,1.5146,1.51435,1.51448,225900000.0
2006-12-19 02:16:00,1.51469,1.51477,1.5145,1.51467,53600000.0
2006-12-19 02:17:00,1.51439,1.51475,1.51412,1.51434,199300000.0
2006-12-19 02:18:00,1.51436,1.51462,1.51394,1.51439,49600000.0
2006-12-19 02:19:00,1.51459,1.51482,1.51448,1.51449,39200000.0
2006-12-19 02:20:00,1.51455,1.51472,1.51443,1.51466,42700000.0
2006-12-19 02:21:00,1.51447,1.51466,1.51442,1.51459,46900000.0
2006-12-19 02:22:00,1.51436,1.51445,1.51435,1.51445,45000000.0
2006-12-19 02:23:00,1.51465,1.51465,1.51446,1.51447,39200000.0
2006-12-19 02:24:00,1.51446,1.51469,1.51441,1.51457,41300000.0
2006-12-19 02:25:00,1.51449,1.51463,1.51436,1.51444,128000001.0
2006-12-19 02:26:00,1.51432,1.5147,1.51427,1.51467,93500000.0
2006-12-19 02:27:00,1.51446,1.51446,1.51426,1.51437,63000000.0
2006-12-19 02:28:00,1.51436,1.5144,1.51426,1.51431,67600001.0
2006-12-19 02:29:00,1.51449,1.51449,1.51408,1.51435,57400000.0
2006-12-19 02:30:00,1.51458,1.5146,1.51442,1.51448,33300000.0
2006-12-19 02:31:00,1.51403,1.51403,1.51365,1.51365,62300000.0
2006-12-19 02:32:00,1.51391,1.51412,1.5138,1.51412,29200000.0
2006-12-19 02:33:00,1.51383,1.51389,1.51363,1.51363,188700000.0
2006-12-19 02:34:00,1.51388,1.51388,1.51371,1.51371,42200000.0
2006-12-19 02:35:00,1.51363,1.5138,1.51338,1.5134,63300000.0
2006-12-19 02:36:00,1.51369,1.51393,1.51369,1.51376,17200000.0
2006-12-19 02:37:00,1.51343,1.51354,1.51342,1.51344,111300000.0
2006-12-19 02:38:00,1.51358,1.5138,1.51358,1.51372,54400000.0
2006-12-19 02:39:00,1.5138,1.51383,1.51366,1.51377,35800000.0
2006-12-19 02:40:00,1.51384,1.51411,1.51384,1.51409,57000000.0
2006-12-19 02:41:00,1.51415,1.51437,1.51415,1.51417,24400000.0
2006-12-19 02:42:00,1.51427,1.51434,1.51427,1.51431,29200000.0
2006-12-19 02:43:00,1.5143,1.51435,1.51419,1.51435,71400002.0
2006-12-19 02:44:00,1.51431,1.51447,1.51424,1.51444,28800000.0
2006-12-19 02:45:00,1.51395,1.51411,1.51377,1.51401,33600000.0
2006-12-19 02:46:00,1.51401,1.51408,1.51386,1.51391,177500002.0
2006-12-19 02:47:00,1.51428,1.51455,1.5139,1.51427,151100000.0
2006-12-19 02:48:00,1.5143,1.51466,1.5143,1.51466,95100000.0
2006-12-19 02:49:00,1.51457,1.5148,1.51433,1.5144,57000000.0
2006-12-19 02:50:00,1.51458,1.51458,1.5141,1.51445,105400001.0
2006-12-19 02:51:00,1.51402,1.5142,1.51393,1.51404,79300000.0
2006-12-19 02:52:00,1.51435,1.51437,1.5142,1.5143,21000000.0
2006-12-19 02:53:00,1.5143,1.5143,1.51383,1.51396,31600000.0
2006-12-19 02:54:00,1.5142,1.51467,1.5142,1.51421,39200000.0
2006-12-19 02:55:00,1.51424,1.51444,1.51406,1.51411,34800000.0
2006-12-19 02:56:00,1.51408,1.51422,1.51408,1.5142,57900000.0
2006-12-19 02:57:00,1.51424,1.51425,1.51422,1.51424,46300000.0
2006-12-19 02:58:00,1.5142,1.5143,1.51408,1.51408,63200000.0
2006-12-19 02:59:00,1.5141,1.51424,1.51403,1.51403,54200000.0
2006-12-19 03:00:00,1.51415,1.5143,1.51412,1.51419,108100000.0
2006-12-19 03:01:00,1.51414,1.51423,1.51404,1.51423,50000000.0
2006-12-19 03:02:00,1.51423,1.51423,1.514,1.51417,30000000.0
2006-12-19 03:03:00,1.5142,1.5142,1.51407,1.51419,83300000.0
2006-12-19 03:04:00,1.51428,1.51462,1.51408,1.51422,37200000.0
2006-12-19 03:05:00,1.51418,1.51418,1.51392,1.51407,65300000.0
2006-12-19 03:06:00,1.51399,1.51399,1.51336,1.51341,38600000.0
2006-12-19 03:07:00,1.51345,1.51375,1.51323,1.51367,115900000.0
2006-12-19 03:08:00,1.51344,1.51344,1.51225,1.51233,57500000.0
2006-12-19 03:09:00,1.51252,1.51276,1.51229,1.51276,46400000.0
2006-12-19 03:10:00,1.51233,1.51266,1.51232,1.51257,33800001.0
2006-12-19 03:11:00,1.51209,1.5122,1.51207,1.5122,31800000.0
2006-12-19 03:12:00,1.51257,1.51277,1.51229,1.51246,27600000.0
2006-12-19 03:13:00,1.51217,1.51256,1.51217,1.51254,41400000.0
2006-12-19 03:14:00,1.5125,1.51273,1.51219,1.51262,33600000.0
2006-12-19 03:15:00,1.5124,1.51302,1.5124,1.51302,29200000.0
2006-12-19 03:16:00,1.51295,1.51302,1.51268,1.51302,36200000.0
2006-12-19 03:17:00,1.51312,1.5132,1.51273,1.5132,27400000.0
2006-12-19 03:18:00,1.51303,1.5132,1.51273,1.5132,49600001.0
2006-12-19 03:19:00,1.5132,1.51325,1.513,1.51325,31800000.0
2006-12-19 03:20:00,1.51287,1.51341,1.51287,1.51325,54900000.0
2006-12-19 03:21:00,1.51287,1.51287,1.51275,1.51276,35600000.0
2006-12-19 03:22:00,1.51277,1.51286,1.51272,1.5128,75800000.0
2006-12-19 03:23:00,1.51289,1.51296,1.51285,1.51291,69900000.0
2006-12-19 03:24:00,1.5129,1.51291,1.51283,1.51287,76300000.0
2006-12-19 03:25:00,1.51332,1.51332,1.5128,1.5128,31500000.0
2006-12-19 03:26:00,1.51275,1.51287,1.51269,1.51283,119200000.0
2006-12-19 03:27:00,1.51288,1.51293,1.51275,1.5129,84200000.0
2006-12-19 03:28:00,1.51286,1.51286,1.51276,1.51277,33600000.0
2006-12-19 03:29:00,1.51288,1.51291,1.51283,1.51289,75000001.0
2006-12-19 03:30:00,1.513,1.513,1.51268,1.51297,67000000.0
2006-12-19 03:31:00,1.51295,1.51328,1.51294,1.51328,32800000.0
2006-12-19 03:32:00,1.51329,1.51349,1.51318,1.51318,31000000.0
2006-12-19 03:33:00,1.51292,1.51302,1.51292,1.51295,42000000.0
2006-12-19 03:34:00,1.51331,1.51384,1.51311,1.51338,33700000.0
2006-12-19 03:35:00,1.51339,1.51346,1.51317,1.51336,68800000.0
2006-12-19 03:36:00,1.51353,1.51378,1.51337,1.51367,47400000.0
2006-12-19 03:37:00,1.51359,1.51372,1.51335,1.51369,31600000.0
2006-12-19 03:38:00,1.51376,1.51386,1.51356,1.51374,25800000.0
2006-12-19 03:39:00,1.51333,1.51346,1.51323,1.51346,73300000.0
2006-12-19 03:40:00,1.51344,1.51388,1.51336,1.51386,150400002.0
2006-12-19 03:41:00,1.51377,1.51391,1.51377,1.51383,73100000.0
2006-12-19 03:42:00,1.51376,1.51387,1.51372,1.51387,73800000.0
2006-12-19 03:43:00,1.5136,1.51384,1.5136,1.51384,42800000.0
2006-12-19 03:44:00,1.51368,1.51384,1.51361,1.51373,33400000.0
2006-12-19 03:45:00,1.51376,1.51394,1.51373,1.51391,36000000.0
2006-12-19 03:46:00,1.51346,1.51346,1.51326,1.51332,49000000.0
2006-12-19 03:47:00,1.51338,1.51355,1.51338,1.51343,32600000.0
2006-12-19 03:48:00,1.51381,1.51388,1.51357,1.51372,31800000.0
2006-12-19 03:49:00,1.51377,1.51377,1.51342,1.51342,36800000.0
2006-12-19 03:50:00,1.51367,1.51374,1.51342,1.51345,104900000.0
2006-12-19 03:51:00,1.51354,1.51354,1.51328,1.51328,35200000.0
2006-12-19 03:52:00,1.51327,1.51327,1.51293,1.51312,81300000.0
2006-12-19 03:53:00,1.51314,1.5133,1.51304,1.51315,74100000.0
2006-12-19 03:54:00,1.51308,1.51361,1.51306,1.51319,27800000.0
2006-12-19 03:55:00,1.51346,1.51361,1.5133,1.51361,25400000.0
2006-12-19 03:56:00,1.51351,1.51369,1.51351,1.51358,13800000.0
2006-12-19 03:57:00,1.51311,1.51324,1.51308,1.51316,131500000.0
2006-12-19 03:58:00,1.51311,1.51344,1.51284,1.51286,228400000.0
2006-12-19 03:59:00,1.51309,1.51337,1.51299,1.513,150200000.0
2006-12-19 04:00:00,1.51287,1.51288,1.51267,1.51268,93400000.0
2006-12-19 04:01:00,1.51262,1.51292,1.51244,1.51292,114600000.0
2006-12-19 04:02:00,1.51292,1.51312,1.51272,1.51272,134300001.0
2006-12-19 04:03:00,1.51275,1.51275,1.5125,1.51271,74000000.0
2006-12-19 04:04:00,1.51262,1.51267,1.51254,1.51262,143600000.0
2006-12-19 04:05:00,1.51255,1.51319,1.51255,1.51308,232500000.0
2006-12-19 04:06:00,1.5125,1.51305,1.5125,1.51278,101400000.0
2006-12-19 04:07:00,1.51288,1.51288,1.51245,1.51245,174700000.0
2006-12-19 04:08:00,1.51278,1.51287,1.51278,1.51285,24700000.0
2006-12-19 04:09:00,1.51296,1.51296,1.5127,1.51288,30900000.0
2006-12-19 04:10:00,1.51271,1.51271,1.51231,1.51246,115900000.0
2006-12-19 04:11:00,1.51265,1.51282,1.51245,1.51253,40800000.0
2006-12-19 04:12:00,1.51237,1.51259,1.51237,1.51259,82300000.0
2006-12-19 04:13:00,1.51259,1.51277,1.51253,1.51255,55600000.0
2006-12-19 04:14:00,1.51244,1.51252,1.51239,1.51252,71000000.0
2006-12-19 04:15:00,1.51252,1.51278,1.51246,1.51274,82600000.0
2006-12-19 04:16:00,1.51277,1.51296,1.51253,1.51281,97600000.0
2006-12-19 04:17:00,1.51295,1.51311,1.51295,1.51306,54500000.0
2006-12-19 04:18:00,1.51313,1.51324,1.513,1.51317,132600000.0
2006-12-19 04:19:00,1.5132,1.51334,1.51319,1.51334,63700000.0
2006-12-19 04:20:00,1.51313,1.5132,1.51295,1.51299,148400000.0
2006-12-19 04:21:00,1.51299,1.51315,1.51294,1.51305,37600000.0
2006-12-19 04:22:00,1.51313,1.51358,1.51312,1.51348,57900000.0
2006-12-19 04:23:00,1.51299,1.51304,1.51299,1.51299,32800000.0
2006-12-19 04:24:00,1.51292,1.51301,1.5129,1.51297,155600000.0
2006-12-19 04:25:00,1.51304,1.51358,1.51288,1.51311,219400000.0
2006-12-19 04:26:00,1.51317,1.51323,1.51304,1.51309,118900000.0
2006-12-19 04:27:00,1.51307,1.51307,1.51277,1.51277,59200000.0
2006-12-19 04:28:00,1.51275,1.51284,1.51266,1.51266,71600001.0
2006-12-19 04:29:00,1.51267,1.5131,1.51267,1.51303,54400000.0
2006-12-19 04:30:00,1.51269,1.51308,1.51269,1.51291,84300000.0
2006-12-19 04:31:00,1.51282,1.51296,1.51243,1.51274,29400000.0
2006-12-19 04:32:00,1.51282,1.51282,1.5123,1.5124,31800000.0
2006-12-19 04:33:00,1.51239,1.51239,1.51222,1.51229,48500000.0
2006-12-19 04:34:00,1.51233,1.51241,1.51228,1.51235,42400000.0
2006-12-19 04:35:00,1.51221,1.51235,1.51215,1.51215,44800000.0
2006-12-19 04:36:00,1.51251,1.51263,1.51189,1.51241,172600001.0
2006-12-19 04:37:00,1.51231,1.51255,1.51203,1.51234,110000000.0
2006-12-19 04:38:00,1.51233,1.51233,1.51214,1.5122,60400001.0
2006-12-19 04:39:00,1.51204,1.51228,1.51199,1.51218,69400000.0
2006-12-19 04:40:00,1.51205,1.51233,1.51205,1.51233,30400000.0
2006-12-19 04:41:00,1.51198,1.51231,1.51197,1.51218,45800000.0
2006-12-19 04:42:00,1.51201,1.51228,1.512,1.51226,79400000.0
2006-12-19 04:43:00,1.51203,1.51203,1.51185,1.51185,55600000.0
2006-12-19 04:44:00,1.51186,1.51235,1.51186,1.51231,76600000.0
2006-12-19 04:45:00,1.5122,1.51226,1.51178,1.51209,41300000.0
2006-12-19 04:46:00,1.51181,1.51194,1.51181,1.51187,38400000.0
2006-12-19 04:47:00,1.51175,1.51223,1.51161,1.51223,84000001.0
2006-12-19 04:48:00,1.51205,1.51237,1.51205,1.5123,47000000.0
2006-12-19 04:49:00,1.51228,1.51266,1.51214,1.51214,84200000.0
2006-12-19 04:50:00,1.5125,1.51255,1.5123,1.51234,70300001.0
2006-12-19 04:51:00,1.51213,1.51219,1.5121,1.51219,27800000.0
2006-12-19 04:52:00,1.51209,1.51263,1.51203,1.51247,44900000.0
2006-12-19 04:53:00,1.51248,1.5126,1.5123,1.51233,36000000.0
2006-12-19 04:54:00,1.51212,1.51246,1.51212,1.51232,31900000.0
2006-12-19 04:55:00,1.51267,1.51278,1.51233,1.51278,47200001.0
2006-12-19 04:56:00,1.51257,1.51277,1.51255,1.51262,33000000.0
2006-12-19 04:57:00,1.51227,1.51257,1.51227,1.51237,30200000.0
2006-12-19 04:58:00,1.51233,1.51277,1.51232,1.51266,38600000.0
2006-12-19 04:59:00,1.51233,1.51258,1.51223,1.51228,117200000.0
2006-12-19 05:00:00,1.51266,1.51276,1.51259,1.51272,42400000.0
2006-12-19 05:01:00,1.51262,1.5128,1.51248,1.51268,36100000.0
2006-12-19 05:02:00,1.51252,1.51274,1.51237,1.51274,28200000.0
2006-12-19 05:03:00,1.51254,1.51276,1.51239,1.51253,194100002.0
2006-12-19 05:04:00,1.51259,1.51262,1.51254,1.51262,218100000.0
2006-12-19 05:05:00,1.51262,1.51265,1.51252,1.51259,159300000.0
2006-12-19 05:06:00,1.51264,1.51267,1.51249,1.51259,171400000.0
2006-12-19 05:07:00,1.51254,1.51284,1.51238,1.51238,258500000.0
2006-12-19 05:08:00,1.51266,1.51284,1.51255,1.51255,329000000.0
2006-12-19 05:09:00,1.51245,1.51276,1.51244,1.51246,217300000.0
2006-12-19 05:10:00,1.51246,1.51258,1.51236,1.51256,214600001.0
2006-12-19 05:11:00,1.51246,1.51246,1.51226,1.51232,120200000.0
2006-12-19 05:12:00,1.51233,1.51235,1.51223,1.51223,119200000.0
2006-12-19 05:13:00,1.51236,1.51273,1.51236,1.51238,184900001.0
2006-12-19 05:14:00,1.51235,1.51248,1.51222,1.51222,234300001.0
2006-12-19 05:15:00,1.51229,1.51241,1.51219,1.51234,34600000.0
2006-12-19 05:16:00,1.5122,1.51228,1.51209,1.51213,211500001.0
2006-12-19 05:17:00,1.51221,1.51236,1.51206,1.51236,192100001.0
2006-12-19 05:18:00,1.5121,1.5121,1.5121,1.5121,262300000.0
2006-12-19 05:19:00,1.51197,1.51235,1.51189,1.51191,262300000.0
2006-12-19 05:20:00,1.51196,1.51213,1.51185,1.51199,239600000.0
2006-12-19 05:21:00,1.51192,1.51232,1.51188,1.5121,296000000.0
2006-12-19 05:22:00,1.51202,1.51204,1.5119,1.51195,234700001.0
2006-12-19 05:23:00,1.5119,1.51199,1.51189,1.51198,141600001.0
2006-12-19 05:24:00,1.51189,1.5119,1.5117,1.5117,188600000.0
2006-12-19 05:25:00,1.51183,1.5121,1.51164,1.5117,244800001.0
2006-12-19 05:26:00,1.51168,1.51168,1.51156,1.51166,104600000.0
2006-12-19 05:27:00,1.51192,1.51193,1.51155,1.5118,184000000.0
2006-12-19 05:28:00,1.51179,1.51182,1.51144,1.51176,252000000.0
2006-12-19 05:29:00,1.51172,1.51177,1.51145,1.51157,270800001.0
2006-12-19 05:30:00,1.51159,1.51187,1.51156,1.51163,189200001.0
2006-12-19 05:31:00,1.51181,1.51215,1.51179,1.51196,65000000.0
2006-12-19 05:32:00,1.51208,1.51223,1.51203,1.51218,157000001.0
2006-12-19 05:33:00,1.51214,1.51221,1.51198,1.51212,179700000.0
2006-12-19 05:34:00,1.51194,1.51214,1.51169,1.5119,223400000.0
2006-12-19 05:35:00,1.51206,1.51208,1.51196,1.51201,23000000.0
2006-12-19 05:36:00,1.51173,1.51176,1.51147,1.51149,256700001.0
2006-12-19 05:37:00,1.51152,1.51161,1.5114,1.51156,194600001.0
2006-12-19 05:38:00,1.51165,1.51201,1.5116,1.51162,146000000.0
2006-12-19 05:39:00,1.51143,1.51181,1.51143,1.51166,180700001.0
2006-12-19 05:40:00,1.51147,1.51193,1.51141,1.51166,211100000.0
2006-12-19 05:41:00,1.51152,1.51207,1.51148,1.51175,139000001.0
2006-12-19 05:42:00,1.51202,1.51211,1.5118,1.51201,246600002.0
2006-12-19 05:43:00,1.51198,1.5122,1.51198,1.5122,71600000.0
2006-12-19 05:44:00,1.51216,1.51236,1.51205,1.51212,95600000.0
2006-12-19 05:45:00,1.51215,1.51242,1.51212,1.51224,139600000.0
2006-12-19 05:46:00,1.51217,1.51232,1.51207,1.51207,191100000.0
2006-12-19 05:47:00,1.51204,1.51229,1.51191,1.51229,198600000.0
2006-12-19 05:48:00,1.51215,1.51244,1.51212,1.51232,304700000.0
2006-12-19 05:49:00,1.51252,1.51288,1.51243,1.51243,177700000.0
2006-12-19 05:50:00,1.51238,1.51282,1.51237,1.51251,253000000.0
2006-12-19 05:51:00,1.5126,1.51268,1.5124,1.51249,191400001.0
2006-12-19 05:52:00,1.51233,1.51256,1.51221,1.51256,171000000.0
2006-12-19 05:53:00,1.5126,1.51287,1.51257,1.51264,95400000.0
2006-12-19 05:54:00,1.51274,1.51293,1.5126,1.51293,202300000.0
2006-12-19 05:55:00,1.51291,1.51302,1.51257,1.51279,249200001.0
2006-12-19 05:56:00,1.5128,1.51305,1.51261,1.51261,134300000.0
2006-12-19 05:57:00,1.51251,1.51261,1.51246,1.5126,173000000.0
2006-12-19 05:58:00,1.51282,1.51285,1.51271,1.51271,157300001.0
2006-12-19 05:59:00,1.51287,1.51293,1.51275,1.51277,92000000.0
2006-12-19 06:00:00,1.51268,1.51278,1.51259,1.51259,244400000.0
2006-12-19 06:01:00,1.51261,1.51276,1.51258,1.51259,191100000.0
2006-12-19 06:02:00,1.51254,1.51278,1.51246,1.5125,284700000.0
2006-12-19 06:03:00,1.51255,1.51272,1.51249,1.51268,44300000.0
2006-12-19 06:04:00,1.51259,1.5126,1.51249,1.51251,148200000.0
2006-12-19 06:05:00,1.51249,1.51278,1.51249,1.51264,463400001.0
2006-12-19 06:06:00,1.5127,1.51274,1.51248,1.51248,102400002.0
2006-12-19 06:07:00,1.51247,1.51252,1.51223,1.51237,336300000.0
2006-12-19 06:08:00,1.51229,1.51249,1.51227,1.51237,553300002.0
2006-12-19 06:09:00,1.51242,1.51284,1.51238,1.51258,381900000.0
2006-12-19 06:10:00,1.51263,1.51272,1.51232,1.51242,308500001.0
2006-12-19 06:11:00,1.51244,1.51258,1.51235,1.51247,448000001.0
2006-12-19 06:12:00,1.51256,1.51279,1.51239,1.51268,288800001.0
2006-12-19 06:13:00,1.51245,1.51266,1.51228,1.51228,326900000.0
2006-12-19 06:14:00,1.51263,1.51268,1.51238,1.51248,344000000.0
2006-12-19 06:15:00,1.51248,1.51255,1.51238,1.51251,165400001.0
2006-12-19 06:16:00,1.51249,1.51251,1.51214,1.51216,248300000.0
2006-12-19 06:17:00,1.51196,1.51239,1.51196,1.51228,165500000.0
2006-12-19 06:18:00,1.51233,1.51249,1.51203,1.51203,235600000.0
2006-12-19 06:19:00,1.512,1.5122,1.512,1.51208,139400001.0
2006-12-19 06:20:00,1.51209,1.51224,1.51199,1.51202,269700000.0
2006-12-19 06:21:00,1.51196,1.51213,1.51176,1.51196,328100003.0
2006-12-19 06:22:00,1.51204,1.5123,1.51192,1.51192,263700000.0
2006-12-19 06:23:00,1.51175,1.51202,1.51175,1.51195,342800002.0
2006-12-19 06:24:00,1.51194,1.512,1.51175,1.51191,301300000.0
2006-12-19 06:25:00,1.51193,1.51205,1.51189,1.51193,187200000.0
2006-12-19 06:26:00,1.51186,1.51195,1.51176,1.51186,345400003.0
2006-12-19 06:27:00,1.51171,1.51181,1.51154,1.51162,371200000.0
2006-12-19 06:28:00,1.51158,1.51177,1.51144,1.51162,335900000.0
2006-12-19 06:29:00,1.51157,1.51162,1.51137,1.51137,85600000.0
2006-12-19 06:30:00,1.51134,1.5116,1.51134,1.51151,280100001.0
2006-12-19 06:31:00,1.51159,1.51183,1.51155,1.51178,136200000.0
2006-12-19 06:32:00,1.51183,1.51196,1.51173,1.51181,182200000.0
2006-12-19 06:33:00,1.51182,1.51205,1.5118,1.51191,281700001.0
2006-12-19 06:34:00,1.51197,1.5121,1.51189,1.51201,221300001.0
2006-12-19 06:35:00,1.51181,1.51205,1.51179,1.51184,170000001.0
2006-12-19 06:36:00,1.5118,1.51188,1.51163,1.5118,94100000.0
2006-12-19 06:37:00,1.51174,1.51175,1.51149,1.5116,214000000.0
2006-12-19 06:38:00,1.51155,1.51179,1.51143,1.51145,143500001.0
2006-12-19 06:40:00,1.51154,1.5117,1.5115,1.51153,134000000.0
2006-12-19 06:41:00,1.51152,1.51164,1.5115,1.51164,179000001.0
2006-12-19 06:42:00,1.51165,1.51168,1.5114,1.51149,298400000.0
2006-12-19 06:43:00,1.51154,1.51165,1.5115,1.51162,149900000.0
2006-12-19 06:44:00,1.51168,1.51177,1.51159,1.51163,336200001.0
2006-12-19 06:45:00,1.51153,1.51153,1.51136,1.51142,218800001.0
2006-12-19 06:46:00,1.51129,1.51141,1.51118,1.51122,223300000.0
2006-12-19 06:47:00,1.51116,1.51123,1.51098,1.5112,264400001.0
2006-12-19 06:48:00,1.5111,1.51129,1.51107,1.51125,35400000.0
2006-12-19 06:49:00,1.51126,1.51151,1.51118,1.51128,261000000.0
2006-12-19 06:50:00,1.51133,1.51133,1.5111,1.51115,38100000.0
2006-12-19 06:51:00,1.51154,1.51154,1.51109,1.51138,37400000.0
2006-12-19 06:52:00,1.51132,1.51147,1.51132,1.51132,259200000.0
2006-12-19 06:53:00,1.51156,1.51197,1.51156,1.51169,207800000.0
2006-12-19 06:54:00,1.51144,1.51166,1.51124,1.51124,413500000.0
2006-12-19 06:55:00,1.51123,1.51149,1.51119,1.51136,355400001.0
2006-12-19 06:56:00,1.51148,1.51148,1.5113,1.5113,32200000.0
2006-12-19 06:57:00,1.51144,1.51146,1.51134,1.51135,67400000.0
2006-12-19 06:58:00,1.51125,1.51131,1.51107,1.51116,238800002.0
2006-12-19 06:59:00,1.51115,1.51135,1.5111,1.51122,329500002.0
2006-12-19 07:00:00,1.5114,1.51151,1.51132,1.51138,150000000.0
2006-12-19 07:01:00,1.51126,1.51149,1.51123,1.51149,356100002.0
2006-12-19 07:02:00,1.51152,1.51165,1.51137,1.51143,391500000.0
2006-12-19 07:03:00,1.51142,1.51147,1.51125,1.51129,146200000.0
2006-12-19 07:04:00,1.51129,1.51149,1.51124,1.51128,326700001.0
2006-12-19 07:05:00,1.51139,1.51142,1.51129,1.51135,126600000.0
2006-12-19 07:06:00,1.51135,1.5114,1.5112,1.51133,267000001.0
2006-12-19 07:07:00,1.51137,1.5114,1.5112,1.51133,209600001.0
2006-12-19 07:08:00,1.51133,1.51139,1.51114,1.51123,274500000.0
2006-12-19 07:09:00,1.51142,1.51142,1.51125,1.51129,201100000.0
2006-12-19 07:10:00,1.5114,1.5114,1.51113,1.51117,445500001.0
2006-12-19 07:11:00,1.5112,1.51133,1.51118,1.51122,424800005.0
2006-12-19 07:12:00,1.5112,1.51137,1.51114,1.51123,280800000.0
2006-12-19 07:13:00,1.5113,1.5114,1.51116,1.51123,265300002.0
2006-12-19 07:14:00,1.51124,1.51136,1.5112,1.51122,485600000.0
2006-12-19 07:15:00,1.51145,1.51154,1.51124,1.51146,275900002.0
2006-12-19 07:16:00,1.51122,1.51138,1.51115,1.51131,199900000.0
2006-12-19 07:17:00,1.5112,1.51156,1.5112,1.51142,235200002.0
2006-12-19 07:18:00,1.51147,1.51174,1.51144,1.51159,449100000.0
2006-12-19 07:19:00,1.51136,1.51149,1.5112,1.51149,288000000.0
2006-12-19 07:20:00,1.51149,1.51159,1.51131,1.51145,473400003.0
2006-12-19 07:21:00,1.51127,1.51157,1.51127,1.51128,351300003.0
2006-12-19 07:22:00,1.5114,1.51151,1.51121,1.51124,362900001.0
2006-12-19 07:23:00,1.51124,1.51147,1.51113,1.51137,432900001.0
2006-12-19 07:24:00,1.51131,1.5114,1.51123,1.51128,279500000.0
2006-12-19 07:25:00,1.51131,1.51141,1.51118,1.51132,401200001.0
2006-12-19 07:26:00,1.51122,1.51136,1.51109,1.51129,307700000.0
2006-12-19 07:27:00,1.51145,1.51163,1.51133,1.51163,158800000.0
2006-12-19 07:28:00,1.51166,1.51168,1.51156,1.51163,225600000.0
2006-12-19 07:29:00,1.51155,1.51165,1.51136,1.5114,228700000.0
2006-12-19 07:30:00,1.51134,1.51146,1.51129,1.51141,539900000.0
2006-12-19 07:31:00,1.51134,1.51152,1.51131,1.51147,260800000.0
2006-12-19 07:32:00,1.51149,1.51154,1.51131,1.51144,423900000.0
2006-12-19 07:33:00,1.51137,1.5115,1.51123,1.51129,412300001.0
2006-12-19 07:34:00,1.51141,1.51141,1.51118,1.51121,246600001.0
2006-12-19 07:35:00,1.51115,1.51131,1.51115,1.51118,251600001.0
2006-12-19 07:36:00,1.51122,1.51128,1.51101,1.51122,340000001.0
2006-12-19 07:37:00,1.51121,1.51124,1.51096,1.51103,213800001.0
2006-12-19 07:38:00,1.51092,1.51108,1.51092,1.51108,43300000.0
2006-12-19 07:39:00,1.51102,1.51109,1.51091,1.51102,354900001.0
2006-12-19 07:40:00,1.51094,1.51106,1.51081,1.51089,308200000.0
2006-12-19 07:41:00,1.51087,1.51116,1.51083,1.51107,581000000.0
2006-12-19 07:42:00,1.51109,1.51122,1.51096,1.51101,293200000.0
2006-12-19 07:43:00,1.51097,1.51119,1.51087,1.511,219300001.0
2006-12-19 07:44:00,1.5111,1.51112,1.51097,1.51102,404300000.0
2006-12-19 07:45:00,1.51106,1.51113,1.5109,1.51098,366100000.0
2006-12-19 07:46:00,1.51097,1.51118,1.51088,1.51092,530300004.0
2006-12-19 07:47:00,1.51106,1.5112,1.51077,1.51085,709400002.0
2006-12-19 07:48:00,1.51085,1.51108,1.5108,1.51088,770800003.0
2006-12-19 07:49:00,1.511,1.51109,1.51082,1.51104,720400001.0
2006-12-19 07:50:00,1.51102,1.51117,1.5109,1.511,569100000.0
2006-12-19 07:51:00,1.51112,1.51113,1.51081,1.51102,617700001.0
2006-12-19 07:52:00,1.511,1.51107,1.51088,1.51098,466300001.0
2006-12-19 07:53:00,1.51091,1.51127,1.51075,1.51097,629400002.0
2006-12-19 07:54:00,1.51092,1.51108,1.51086,1.51095,421200000.0
2006-12-19 07:55:00,1.5109,1.51108,1.51085,1.51092,400300000.0
2006-12-19 07:56:00,1.5109,1.51108,1.51081,1.51093,697500000.0
2006-12-19 07:57:00,1.51091,1.51135,1.51091,1.51114,526200000.0
2006-12-19 07:58:00,1.51116,1.51139,1.51104,1.51106,725800002.0
2006-12-19 07:59:00,1.51107,1.51147,1.51107,1.5113,486700002.0
2006-12-19 08:00:00,1.51147,1.51156,1.51126,1.51145,413900000.0
2006-12-19 08:01:00,1.51147,1.51197,1.51135,1.5114,497700001.0
2006-12-19 08:02:00,1.51144,1.51156,1.51137,1.51141,219200000.0
2006-12-19 08:03:00,1.5116,1.51189,1.51145,1.51145,473000002.0
2006-12-19 08:04:00,1.51143,1.51174,1.51139,1.51174,389400000.0
2006-12-19 08:05:00,1.51189,1.51189,1.51146,1.51146,305500002.0
2006-12-19 08:06:00,1.51188,1.51192,1.5115,1.51171,681900001.0
2006-12-19 08:07:00,1.51151,1.51174,1.51149,1.5117,496600001.0
2006-12-19 08:08:00,1.51167,1.51185,1.51167,1.51184,420600001.0
2006-12-19 08:09:00,1.51189,1.51204,1.51174,1.51186,529000003.0
2006-12-19 08:10:00,1.51191,1.51228,1.51179,1.51223,524400000.0
2006-12-19 08:11:00,1.51208,1.51236,1.51199,1.51218,254700000.0
2006-12-19 08:12:00,1.51214,1.51225,1.51202,1.51213,374600000.0
2006-12-19 08:13:00,1.51221,1.51225,1.51209,1.51223,230100000.0
2006-12-19 08:14:00,1.5122,1.51245,1.5122,1.51239,116300000.0
2006-12-19 08:15:00,1.51242,1.5126,1.5124,1.51257,256400000.0
2006-12-19 08:16:00,1.5126,1.51262,1.51241,1.51245,290100000.0
2006-12-19 08:17:00,1.51256,1.51261,1.5124,1.51244,285000000.0
2006-12-19 08:18:00,1.51244,1.51268,1.51229,1.51268,204800000.0
2006-12-19 08:19:00,1.51254,1.51267,1.51248,1.51267,317200000.0
2006-12-19 08:20:00,1.5127,1.51285,1.5126,1.5126,311500001.0
2006-12-19 08:21:00,1.51254,1.51289,1.51249,1.51272,490300001.0
2006-12-19 08:22:00,1.51271,1.51283,1.51266,1.51276,337100000.0
2006-12-19 08:23:00,1.51284,1.51291,1.5127,1.51276,276900001.0
2006-12-19 08:24:00,1.51279,1.51314,1.5127,1.51283,472500002.0
2006-12-19 08:25:00,1.51288,1.51298,1.51264,1.51264,587400000.0
2006-12-19 08:26:00,1.51265,1.51276,1.51256,1.51268,332600002.0
2006-12-19 08:27:00,1.51276,1.51283,1.51261,1.51271,364300001.0
2006-12-19 08:28:00,1.51271,1.51288,1.51262,1.51274,623800003.0
2006-12-19 08:29:00,1.51265,1.51274,1.51253,1.51261,416600001.0
2006-12-19 08:30:00,1.51257,1.51272,1.51246,1.51253,432400001.0
2006-12-19 08:31:00,1.51256,1.51268,1.51244,1.51257,274600000.0
2006-12-19 08:32:00,1.51245,1.51257,1.5123,1.51247,299400000.0
2006-12-19 08:33:00,1.51224,1.51224,1.51181,1.51181,212900001.0
2006-12-19 08:34:00,1.5118,1.51197,1.51167,1.51171,589000001.0
2006-12-19 08:35:00,1.51181,1.51196,1.51165,1.51165,469700000.0
2006-12-19 08:36:00,1.51169,1.512,1.51156,1.512,418100000.0
2006-12-19 08:37:00,1.51198,1.51225,1.51198,1.51217,302100000.0
2006-12-19 08:38:00,1.51227,1.51241,1.51214,1.51236,344900004.0
2006-12-19 08:39:00,1.51235,1.51249,1.51222,1.51231,558200001.0
2006-12-19 08:40:00,1.51217,1.51244,1.51211,1.51211,364000002.0
2006-12-19 08:41:00,1.51222,1.51226,1.5119,1.5122,472700000.0
2006-12-19 08:42:00,1.51181,1.51182,1.51148,1.51148,502200001.0
2006-12-19 08:43:00,1.51175,1.5125,1.51166,1.5124,300000001.0
2006-12-19 08:44:00,1.51253,1.51273,1.5125,1.51256,505100001.0
2006-12-19 08:45:00,1.51257,1.51289,1.5124,1.51257,588100001.0
2006-12-19 08:46:00,1.51263,1.5128,1.51244,1.51253,713900002.0
2006-12-19 08:47:00,1.51264,1.51277,1.51255,1.51258,581000001.0
2006-12-19 08:48:00,1.51248,1.51295,1.51248,1.51288,413800003.0
2006-12-19 08:49:00,1.51285,1.51298,1.51274,1.51278,469600001.0
2006-12-19 08:50:00,1.5129,1.5129,1.51257,1.51273,486800000.0
2006-12-19 08:51:00,1.51267,1.51279,1.51237,1.51247,490900001.0
2006-12-19 08:52:00,1.51267,1.51286,1.51253,1.51264,576900001.0
2006-12-19 08:53:00,1.51273,1.51273,1.51235,1.51252,529000002.0
2006-12-19 08:54:00,1.51231,1.51248,1.51215,1.51244,725100001.0
2006-12-19 08:55:00,1.51258,1.51263,1.51234,1.51255,662700002.0
2006-12-19 08:56:00,1.51253,1.51276,1.5124,1.51257,499000000.0
2006-12-19 08:57:00,1.51262,1.51278,1.51245,1.51263,529500001.0
2006-12-19 08:58:00,1.5127,1.51294,1.51261,1.51274,485000001.0
2006-12-19 08:59:00,1.51275,1.51295,1.51271,1.51282,301400001.0
2006-12-19 09:00:00,1.51285,1.51309,1.51282,1.51289,453000001.0
2006-12-19 09:01:00,1.51288,1.51308,1.5128,1.51295,384000000.0
2006-12-19 09:02:00,1.51292,1.513,1.51271,1.51283,683500001.0
2006-12-19 09:03:00,1.51294,1.51311,1.51287,1.51294,581500001.0
2006-12-19 09:04:00,1.51307,1.51317,1.51273,1.51305,648500001.0
2006-12-19 09:05:00,1.51292,1.51304,1.51264,1.51269,632300003.0
2006-12-19 09:06:00,1.51261,1.51287,1.51248,1.51284,566400002.0
2006-12-19 09:07:00,1.51275,1.51299,1.51262,1.51293,321600000.0
2006-12-19 09:08:00,1.51289,1.51289,1.51274,1.51285,211300000.0
2006-12-19 09:09:00,1.51294,1.51307,1.51284,1.51304,309300002.0
2006-12-19 09:10:00,1.51296,1.51302,1.51274,1.51283,341800000.0
2006-12-19 09:11:00,1.51287,1.51329,1.51283,1.51297,615900003.0
2006-12-19 09:12:00,1.51298,1.51311,1.51277,1.5128,508800002.0
2006-12-19 09:13:00,1.51282,1.51313,1.51279,1.51285,501300001.0
2006-12-19 09:14:00,1.51287,1.51309,1.5128,1.51309,323700002.0
2006-12-19 09:15:00,1.51314,1.51327,1.51292,1.51311,432800001.0
2006-12-19 09:16:00,1.51301,1.5131,1.51277,1.51277,512600000.0
2006-12-19 09:17:00,1.51283,1.51307,1.51276,1.51287,546000005.0
2006-12-19 09:18:00,1.51286,1.51298,1.51264,1.51264,234000001.0
2006-12-19 09:19:00,1.51258,1.51279,1.5125,1.51253,539700000.0
2006-12-19 09:20:00,1.51255,1.51302,1.51255,1.5129,247300001.0
2006-12-19 09:21:00,1.51309,1.51323,1.513,1.51313,356800000.0
2006-12-19 09:22:00,1.51291,1.51295,1.51273,1.51282,298500000.0
2006-12-19 09:23:00,1.51305,1.51338,1.513,1.51338,345200001.0
2006-12-19 09:24:00,1.51338,1.51338,1.51308,1.51314,283600001.0
2006-12-19 09:25:00,1.51329,1.51365,1.51329,1.51365,434000001.0
2006-12-19 09:26:00,1.51366,1.51413,1.51366,1.51407,586600001.0
2006-12-19 09:27:00,1.51418,1.51442,1.51418,1.51428,369300000.0
2006-12-19 09:28:00,1.51432,1.51456,1.51411,1.51432,460200001.0
2006-12-19 09:29:00,1.51433,1.51448,1.51414,1.51421,511200001.0
2006-12-19 09:30:00,1.51442,1.51493,1.51421,1.51493,733200003.0
2006-12-19 09:31:00,1.51493,1.5154,1.51493,1.5151,367400000.0
2006-12-19 09:32:00,1.51513,1.51535,1.51506,1.51534,413000001.0
2006-12-19 09:33:00,1.51532,1.51532,1.51505,1.51506,289200001.0
2006-12-19 09:34:00,1.51531,1.51561,1.5152,1.51551,453600000.0
2006-12-19 09:35:00,1.51567,1.51586,1.51555,1.51559,276700001.0
2006-12-19 09:36:00,1.51556,1.51583,1.51553,1.5158,366600000.0
2006-12-19 09:37:00,1.51616,1.5163,1.51597,1.51622,404200001.0
2006-12-19 09:38:00,1.51625,1.51653,1.51624,1.51628,411200000.0
2006-12-19 09:39:00,1.5163,1.51634,1.51604,1.51617,450000002.0
2006-12-19 09:40:00,1.51616,1.51631,1.51613,1.51625,362500000.0
2006-12-19 09:41:00,1.51634,1.51645,1.51625,1.51639,521800000.0
2006-12-19 09:42:00,1.51643,1.51658,1.51623,1.51625,526300003.0
2006-12-19 09:43:00,1.51627,1.51627,1.516,1.51601,280300000.0
2006-12-19 09:44:00,1.51594,1.5161,1.51524,1.51524,423700001.0
2006-12-19 09:45:00,1.51534,1.51544,1.51517,1.51536,531000001.0
2006-12-19 09:46:00,1.51529,1.51529,1.51504,1.51508,322000002.0
2006-12-19 09:47:00,1.51515,1.51527,1.51503,1.51511,428500003.0
2006-12-19 09:48:00,1.51524,1.51532,1.51501,1.51503,360000001.0
2006-12-19 09:49:00,1.51499,1.51515,1.51477,1.51498,550600000.0
2006-12-19 09:50:00,1.51485,1.51549,1.51467,1.51542,488400000.0
2006-12-19 09:51:00,1.51538,1.51538,1.51454,1.51454,466900000.0
2006-12-19 09:52:00,1.5145,1.51475,1.51442,1.51465,491300000.0
2006-12-19 09:53:00,1.51474,1.51581,1.51474,1.51579,328100001.0
2006-12-19 09:54:00,1.51559,1.51581,1.51529,1.51549,510300001.0
2006-12-19 09:55:00,1.51537,1.51549,1.51512,1.51543,589900000.0
2006-12-19 09:56:00,1.51541,1.51551,1.5152,1.51539,341000001.0
2006-12-19 09:57:00,1.51543,1.51575,1.51543,1.51556,562300001.0
2006-12-19 09:58:00,1.51568,1.51574,1.51521,1.51546,817300004.0
2006-12-19 09:59:00,1.51564,1.51612,1.51541,1.51603,677300000.0
2006-12-19 10:00:00,1.51611,1.51617,1.51554,1.51566,261400001.0
2006-12-19 10:01:00,1.51545,1.51553,1.51505,1.51521,717900002.0
2006-12-19 10:02:00,1.51531,1.51579,1.51526,1.51569,606500001.0
2006-12-19 10:03:00,1.51573,1.51591,1.51567,1.5159,407700001.0
2006-12-19 10:04:00,1.51596,1.51637,1.51576,1.51637,462100001.0
2006-12-19 10:05:00,1.51623,1.51679,1.51604,1.51645,359300001.0
2006-12-19 10:06:00,1.51653,1.51679,1.51642,1.51654,570500001.0
2006-12-19 10:07:00,1.51634,1.51682,1.51634,1.51672,623400000.0
2006-12-19 10:08:00,1.51696,1.51743,1.51684,1.51743,491200000.0
2006-12-19 10:09:00,1.51748,1.51762,1.51709,1.51737,501100002.0
2006-12-19 10:10:00,1.51711,1.51752,1.51698,1.51748,389400000.0
2006-12-19 10:11:00,1.51758,1.51789,1.51738,1.51775,409400000.0
2006-12-19 10:12:00,1.51773,1.51781,1.51756,1.51761,486200000.0
2006-12-19 10:13:00,1.51755,1.51755,1.51694,1.51716,503100000.0
2006-12-19 10:14:00,1.51715,1.51753,1.51707,1.51733,546700002.0
2006-12-19 10:15:00,1.51745,1.51787,1.51732,1.51757,413800001.0
2006-12-19 10:16:00,1.51784,1.51801,1.51764,1.51799,413600000.0
2006-12-19 10:17:00,1.51791,1.51803,1.51753,1.51786,298300000.0
2006-12-19 10:18:00,1.51789,1.51826,1.51789,1.51826,461300000.0
2006-12-19 10:19:00,1.5183,1.51838,1.51822,1.51826,298300000.0
2006-12-19 10:20:00,1.51826,1.51834,1.51806,1.5182,508600001.0
2006-12-19 10:21:00,1.51821,1.51864,1.51821,1.5185,436600000.0
2006-12-19 10:22:00,1.51853,1.51863,1.51828,1.51851,343000000.0
2006-12-19 10:23:00,1.51834,1.5188,1.51833,1.51842,470800001.0
2006-12-19 10:24:00,1.51845,1.51859,1.51825,1.51841,425000001.0
2006-12-19 10:25:00,1.51832,1.51832,1.51798,1.51826,386400001.0
2006-12-19 10:26:00,1.51825,1.51858,1.51817,1.5184,552700002.0
2006-12-19 10:27:00,1.51846,1.51865,1.51828,1.51861,520700003.0
2006-12-19 10:28:00,1.51867,1.51889,1.51837,1.51873,658100002.0
2006-12-19 10:29:00,1.51849,1.5185,1.5182,1.51821,491500002.0
2006-12-19 10:30:00,1.51827,1.519,1.51807,1.51811,632900000.0
2006-12-19 10:31:00,1.51783,1.51837,1.51783,1.51818,545200000.0
2006-12-19 10:32:00,1.5181,1.51842,1.51792,1.51814,543700002.0
2006-12-19 10:33:00,1.51824,1.51825,1.51793,1.51807,436400000.0
2006-12-19 10:34:00,1.51807,1.51821,1.51786,1.51812,392900001.0
2006-12-19 10:35:00,1.5182,1.51844,1.51807,1.51817,459000002.0
2006-12-19 10:36:00,1.5183,1.51866,1.51823,1.51829,568200000.0
2006-12-19 10:37:00,1.51839,1.51876,1.51839,1.51867,567500000.0
2006-12-19 10:38:00,1.51859,1.51883,1.51821,1.51827,421800000.0
2006-12-19 10:39:00,1.51828,1.5185,1.51814,1.51837,412000001.0
2006-12-19 10:40:00,1.5183,1.51856,1.51825,1.51849,312400000.0
2006-12-19 10:41:00,1.51848,1.51848,1.51802,1.5181,716100002.0
2006-12-19 10:42:00,1.51834,1.51856,1.51828,1.51853,367200001.0
2006-12-19 10:43:00,1.51859,1.51863,1.51829,1.51835,456500001.0
2006-12-19 10:44:00,1.51841,1.51855,1.51809,1.51836,605700001.0
2006-12-19 10:45:00,1.51856,1.51887,1.51847,1.5188,569300001.0
2006-12-19 10:46:00,1.51878,1.51905,1.5187,1.5189,312400002.0
2006-12-19 10:47:00,1.51893,1.51917,1.51893,1.51914,348800000.0
2006-12-19 10:48:00,1.51919,1.51953,1.51915,1.51944,535700000.0
2006-12-19 10:49:00,1.51944,1.51959,1.5192,1.51943,433700003.0
2006-12-19 10:50:00,1.51952,1.51975,1.51925,1.51953,505200002.0
2006-12-19 10:51:00,1.51945,1.51986,1.51942,1.51978,517000000.0
2006-12-19 10:52:00,1.52024,1.52032,1.51961,1.52005,348200000.0
2006-12-19 10:53:00,1.51989,1.52026,1.51989,1.52021,410800001.0
2006-12-19 10:54:00,1.52024,1.5206,1.52011,1.52054,409600000.0
2006-12-19 10:55:00,1.52061,1.52076,1.52028,1.52028,500000000.0
2006-12-19 10:56:00,1.52048,1.52067,1.52036,1.52061,465400000.0
2006-12-19 10:57:00,1.52091,1.52123,1.52061,1.52101,355600000.0
2006-12-19 10:58:00,1.52111,1.52116,1.52074,1.52103,399300000.0
2006-12-19 10:59:00,1.52092,1.52134,1.52088,1.52104,875300003.0
2006-12-19 11:00:00,1.52122,1.52276,1.52122,1.52243,404100000.0
2006-12-19 11:01:00,1.52248,1.52337,1.52242,1.52298,628900004.0
2006-12-19 11:02:00,1.52297,1.52297,1.52245,1.52268,559300002.0
2006-12-19 11:03:00,1.5227,1.52282,1.52238,1.5227,230000000.0
2006-12-19 11:04:00,1.52264,1.52278,1.52234,1.52272,551100000.0
2006-12-19 11:05:00,1.52279,1.52302,1.52255,1.52299,532600003.0
2006-12-19 11:06:00,1.52302,1.52323,1.52283,1.52315,620200002.0
2006-12-19 11:07:00,1.52317,1.52346,1.52312,1.52316,274300000.0
2006-12-19 11:08:00,1.52307,1.52321,1.52279,1.5229,361900000.0
2006-12-19 11:09:00,1.52272,1.52302,1.52266,1.52298,422000000.0
2006-12-19 11:10:00,1.52307,1.52328,1.52302,1.52308,422500000.0
2006-12-19 11:11:00,1.52289,1.52361,1.52289,1.5234,489200001.0
2006-12-19 11:12:00,1.52321,1.52382,1.52321,1.52369,527000002.0
2006-12-19 11:13:00,1.52372,1.52381,1.52346,1.52367,409900000.0
2006-12-19 11:14:00,1.52373,1.52443,1.52354,1.52443,502600002.0
2006-12-19 11:15:00,1.52465,1.52465,1.52413,1.52417,499100001.0
2006-12-19 11:16:00,1.52415,1.52429,1.52388,1.52419,430000001.0
2006-12-19 11:17:00,1.52439,1.52455,1.52432,1.52436,416400000.0
2006-12-19 11:18:00,1.5243,1.52451,1.52406,1.52417,336900001.0
2006-12-19 11:19:00,1.52415,1.52446,1.52407,1.52424,398800000.0
2006-12-19 11:20:00,1.52411,1.52425,1.52391,1.52391,581500005.0
2006-12-19 11:21:00,1.524,1.524,1.52344,1.52361,545100003.0
2006-12-19 11:22:00,1.52279,1.52345,1.52279,1.52315,627900002.0
2006-12-19 11:23:00,1.52317,1.52335,1.52288,1.52315,483500000.0
2006-12-19 11:24:00,1.52337,1.52337,1.52299,1.52301,426200000.0
2006-12-19 11:25:00,1.523,1.52301,1.52276,1.52297,384500000.0
2006-12-19 11:26:00,1.52296,1.52297,1.52269,1.52279,480900000.0
2006-12-19 11:27:00,1.52295,1.52296,1.52256,1.52265,594200002.0
2006-12-19 11:28:00,1.52277,1.52285,1.52255,1.52267,318400000.0
2006-12-19 11:29:00,1.52271,1.52286,1.52238,1.52274,455900000.0
2006-12-19 11:30:00,1.52289,1.5231,1.52275,1.52286,436400000.0
2006-12-19 11:31:00,1.5228,1.52313,1.52275,1.52291,569000000.0
2006-12-19 11:32:00,1.5229,1.52316,1.52281,1.52307,411600001.0
2006-12-19 11:33:00,1.52312,1.52339,1.52305,1.52324,468900002.0
2006-12-19 11:34:00,1.52323,1.5234,1.52299,1.52299,591600000.0
2006-12-19 11:35:00,1.52298,1.5233,1.52286,1.52319,593600001.0
2006-12-19 11:36:00,1.52321,1.52387,1.52313,1.52387,502200002.0
2006-12-19 11:37:00,1.52391,1.52421,1.52383,1.52408,492400001.0
2006-12-19 11:38:00,1.52404,1.5241,1.52381,1.52394,592700003.0
2006-12-19 11:39:00,1.52407,1.52436,1.52387,1.52387,616200000.0
2006-12-19 11:40:00,1.52389,1.52406,1.5237,1.52392,636700000.0
2006-12-19 11:41:00,1.52391,1.52411,1.52358,1.52367,790400002.0
2006-12-19 11:42:00,1.52357,1.52366,1.52322,1.5236,604200004.0
2006-12-19 11:43:00,1.52361,1.52377,1.52322,1.52353,557800001.0
2006-12-19 11:44:00,1.52364,1.52364,1.52321,1.52336,596800001.0
2006-12-19 11:45:00,1.52344,1.52358,1.52317,1.5235,542000001.0
2006-12-19 11:46:00,1.5235,1.5235,1.52314,1.52314,468400000.0
2006-12-19 11:47:00,1.52296,1.5231,1.52238,1.52273,469800001.0
2006-12-19 11:48:00,1.52268,1.52286,1.52218,1.52227,499200000.0
2006-12-19 11:49:00,1.52236,1.52237,1.52195,1.52195,452000003.0
2006-12-19 11:50:00,1.52207,1.52297,1.52207,1.52264,373900002.0
2006-12-19 11:51:00,1.52259,1.52264,1.52225,1.52225,205200002.0
2006-12-19 11:52:00,1.52239,1.52251,1.52216,1.52216,204000000.0
2006-12-19 11:53:00,1.52197,1.52225,1.52194,1.52217,179400001.0
2006-12-19 11:54:00,1.52237,1.5229,1.52237,1.52289,419000000.0
2006-12-19 11:55:00,1.52276,1.52276,1.52244,1.52251,427500000.0
2006-12-19 11:56:00,1.52228,1.52266,1.52219,1.52257,462500000.0
2006-12-19 11:57:00,1.52255,1.52263,1.52193,1.52208,559700002.0
2006-12-19 11:58:00,1.52218,1.52239,1.52191,1.52223,470800001.0
2006-12-19 11:59:00,1.52224,1.52248,1.52202,1.52219,406200000.0
2006-12-19 12:00:00,1.52227,1.52247,1.52203,1.52233,516300001.0
2006-12-19 12:01:00,1.52235,1.52259,1.52229,1.52238,509600001.0
2006-12-19 12:02:00,1.52236,1.52257,1.52235,1.52243,365400001.0
2006-12-19 12:03:00,1.52238,1.52245,1.52224,1.52235,368000002.0
2006-12-19 12:04:00,1.52226,1.52233,1.52194,1.52194,399900003.0
2006-12-19 12:05:00,1.52207,1.52231,1.52201,1.52213,352300001.0
2006-12-19 12:06:00,1.52212,1.52252,1.52209,1.52232,389700001.0
2006-12-19 12:07:00,1.52239,1.52239,1.52201,1.52225,285100000.0
2006-12-19 12:08:00,1.5224,1.52248,1.5221,1.52248,544000001.0
2006-12-19 12:09:00,1.52253,1.52253,1.52213,1.52216,403800001.0
2006-12-19 12:10:00,1.52222,1.52244,1.52213,1.5224,386300003.0
2006-12-19 12:11:00,1.52244,1.52267,1.5224,1.52261,257100001.0
2006-12-19 12:12:00,1.52252,1.52253,1.52229,1.52235,237700000.0
2006-12-19 12:13:00,1.52228,1.52255,1.52206,1.52253,573600004.0
2006-12-19 12:14:00,1.52246,1.52257,1.52224,1.52253,584800002.0
2006-12-19 12:15:00,1.52242,1.52255,1.52225,1.52227,312600000.0
2006-12-19 12:16:00,1.52219,1.52232,1.52211,1.52223,465200002.0
2006-12-19 12:17:00,1.52213,1.52213,1.52164,1.52164,213400001.0
2006-12-19 12:18:00,1.5216,1.52171,1.52125,1.52147,267200000.0
2006-12-19 12:19:00,1.52153,1.52193,1.52135,1.52142,440500001.0
2006-12-19 12:20:00,1.52129,1.52184,1.52125,1.52173,433800002.0
2006-12-19 12:21:00,1.5217,1.52209,1.52167,1.52192,488300003.0
2006-12-19 12:22:00,1.52198,1.5221,1.5219,1.52195,324800000.0
2006-12-19 12:23:00,1.52192,1.52262,1.52192,1.52262,364000001.0
2006-12-19 12:24:00,1.5225,1.52278,1.52228,1.52231,638000003.0
2006-12-19 12:25:00,1.5225,1.52263,1.52229,1.52238,388900000.0
2006-12-19 12:26:00,1.52238,1.52272,1.52238,1.52272,460700001.0
2006-12-19 12:27:00,1.52264,1.52293,1.52263,1.52272,491500001.0
2006-12-19 12:28:00,1.52261,1.52294,1.52254,1.52284,551700001.0
2006-12-19 12:29:00,1.52281,1.52305,1.52279,1.52286,730600000.0
2006-12-19 12:30:00,1.52283,1.52315,1.52279,1.52311,562200000.0
2006-12-19 12:31:00,1.52309,1.52311,1.52274,1.5229,697300002.0
2006-12-19 12:32:00,1.52297,1.52341,1.52294,1.52308,581900001.0
2006-12-19 12:33:00,1.52311,1.52315,1.52295,1.52314,56200000.0
2006-12-19 12:34:00,1.52322,1.52337,1.52287,1.52295,592200002.0
2006-12-19 12:35:00,1.52309,1.52315,1.52282,1.52303,616000001.0
2006-12-19 12:36:00,1.523,1.52326,1.52292,1.52294,446100001.0
2006-12-19 12:37:00,1.52298,1.52324,1.52296,1.52323,528900001.0
2006-12-19 12:38:00,1.52325,1.5233,1.52304,1.52317,704100000.0
2006-12-19 12:39:00,1.52311,1.52327,1.52292,1.52303,461000000.0
2006-12-19 12:40:00,1.52313,1.52342,1.52305,1.52342,534800000.0
2006-12-19 12:41:00,1.5235,1.5238,1.5235,1.52353,219200000.0
2006-12-19 12:42:00,1.52353,1.52386,1.52349,1.52379,366300002.0
2006-12-19 12:43:00,1.52387,1.52399,1.52363,1.52391,504000003.0
2006-12-19 12:44:00,1.52388,1.52417,1.52382,1.52412,423200002.0
2006-12-19 12:45:00,1.52412,1.52423,1.52362,1.52423,470200001.0
2006-12-19 12:46:00,1.52425,1.52433,1.52396,1.52418,470500001.0
2006-12-19 12:47:00,1.52408,1.52426,1.52399,1.52411,365000000.0
2006-12-19 12:48:00,1.52418,1.52429,1.524,1.52412,480900002.0
2006-12-19 12:49:00,1.52424,1.52442,1.52407,1.5242,509300000.0
2006-12-19 12:50:00,1.52427,1.5244,1.52404,1.52418,490700001.0
2006-12-19 12:51:00,1.52412,1.52432,1.52391,1.52393,446400002.0
2006-12-19 12:52:00,1.52394,1.52399,1.5237,1.52384,354100001.0
2006-12-19 12:53:00,1.52396,1.52409,1.52386,1.52398,279000000.0
2006-12-19 12:54:00,1.52379,1.52402,1.52368,1.52402,403500000.0
2006-12-19 12:55:00,1.52382,1.52405,1.52366,1.52367,479600001.0
2006-12-19 12:56:00,1.52361,1.52362,1.52332,1.52353,392200000.0
2006-12-19 12:57:00,1.52356,1.52356,1.52306,1.52343,563000003.0
2006-12-19 12:58:00,1.52357,1.52372,1.52352,1.5236,351100001.0
2006-12-19 12:59:00,1.52355,1.52368,1.52307,1.52307,688200001.0
2006-12-19 13:00:00,1.52281,1.52323,1.5228,1.52322,215000000.0
2006-12-19 13:01:00,1.52317,1.52321,1.52298,1.52306,325000000.0
2006-12-19 13:02:00,1.52299,1.52322,1.52291,1.5232,413800001.0
2006-12-19 13:03:00,1.52319,1.52324,1.52292,1.52297,426600002.0
2006-12-19 13:04:00,1.52319,1.52348,1.52306,1.52331,221800000.0
2006-12-19 13:05:00,1.52334,1.52344,1.52331,1.52334,145400000.0
2006-12-19 13:06:00,1.52344,1.52344,1.52314,1.52332,421200000.0
2006-12-19 13:07:00,1.52333,1.52345,1.5232,1.52327,341200002.0
2006-12-19 13:08:00,1.52322,1.52324,1.5227,1.52283,185300000.0
2006-12-19 13:09:00,1.52275,1.52321,1.52274,1.52296,298500001.0
2006-12-19 13:10:00,1.52293,1.52304,1.52279,1.52279,178700002.0
2006-12-19 13:11:00,1.52286,1.52298,1.52264,1.52276,451200001.0
2006-12-19 13:12:00,1.52283,1.52298,1.52277,1.52293,280400000.0
2006-12-19 13:13:00,1.52283,1.52284,1.52266,1.52284,276700000.0
2006-12-19 13:14:00,1.52287,1.52297,1.5228,1.52284,346700000.0
2006-12-19 13:15:00,1.52272,1.52272,1.52223,1.52243,429000001.0
2006-12-19 13:16:00,1.52231,1.52242,1.52222,1.52237,119100000.0
2006-12-19 13:17:00,1.52246,1.52257,1.52222,1.52222,110200000.0
2006-12-19 13:18:00,1.52212,1.52233,1.52204,1.52227,329200000.0
2006-12-19 13:19:00,1.52202,1.52221,1.52183,1.52221,295300001.0
2006-12-19 13:20:00,1.52225,1.52248,1.5222,1.52243,200900001.0
2006-12-19 13:21:00,1.52261,1.52276,1.52261,1.52276,156400000.0
2006-12-19 13:22:00,1.52278,1.52281,1.52262,1.52277,245900000.0
2006-12-19 13:23:00,1.52296,1.52317,1.5229,1.52291,244800000.0
2006-12-19 13:24:00,1.5229,1.52302,1.52283,1.52294,254500001.0
2006-12-19 13:25:00,1.52288,1.523,1.52283,1.52285,185900001.0
2006-12-19 13:26:00,1.52296,1.5233,1.52296,1.52316,235500000.0
2006-12-19 13:27:00,1.52305,1.52312,1.52285,1.52285,322400002.0
2006-12-19 13:28:00,1.52272,1.52295,1.52267,1.52278,502100001.0
2006-12-19 13:29:00,1.52236,1.52266,1.52209,1.52266,649800002.0
2006-12-19 13:30:00,1.5227,1.52286,1.52258,1.5228,577200001.0
2006-12-19 13:31:00,1.52286,1.52318,1.5228,1.52303,530300002.0
2006-12-19 13:32:00,1.52295,1.52321,1.52294,1.52295,231300000.0
2006-12-19 13:33:00,1.52306,1.52306,1.5228,1.52291,442100001.0
2006-12-19 13:34:00,1.52293,1.52305,1.5227,1.52279,280200000.0
2006-12-19 13:35:00,1.52288,1.52312,1.5228,1.52302,388200001.0
2006-12-19 13:36:00,1.523,1.52308,1.52286,1.52296,470700000.0
2006-12-19 13:37:00,1.5229,1.52312,1.5229,1.52301,447900002.0
2006-12-19 13:38:00,1.52298,1.52328,1.52287,1.52301,434800002.0
2006-12-19 13:39:00,1.52308,1.52318,1.52275,1.52275,263900000.0
2006-12-19 13:40:00,1.52257,1.52297,1.52257,1.52278,393600001.0
2006-12-19 13:41:00,1.52287,1.52287,1.52265,1.5227,243700001.0
2006-12-19 13:42:00,1.5227,1.5228,1.52261,1.52267,183800000.0
2006-12-19 13:43:00,1.52275,1.52289,1.52266,1.52271,113500000.0
2006-12-19 13:44:00,1.52227,1.52234,1.52204,1.52234,246400000.0
2006-12-19 13:45:00,1.52254,1.52269,1.52238,1.52243,459700002.0
2006-12-19 13:46:00,1.52248,1.52263,1.52234,1.52244,398300000.0
2006-12-19 13:47:00,1.52239,1.52252,1.52221,1.52249,472600001.0
2006-12-19 13:48:00,1.52246,1.52246,1.52222,1.52239,258900001.0
2006-12-19 13:49:00,1.52238,1.52246,1.52232,1.52234,219700001.0
2006-12-19 13:50:00,1.5223,1.5223,1.52213,1.52223,295400001.0
2006-12-19 13:51:00,1.52233,1.52237,1.52201,1.5222,245000000.0
2006-12-19 13:52:00,1.52232,1.52264,1.52226,1.52233,435100000.0
2006-12-19 13:53:00,1.5223,1.52256,1.5222,1.52235,503900001.0
2006-12-19 13:54:00,1.52233,1.52275,1.52233,1.5227,321400001.0
2006-12-19 13:55:00,1.52268,1.52282,1.52253,1.52267,416500003.0
2006-12-19 13:56:00,1.52271,1.52302,1.5227,1.5229,400100000.0
2006-12-19 13:57:00,1.52292,1.52321,1.52267,1.52318,304500001.0
2006-12-19 13:58:00,1.52327,1.52394,1.52323,1.52394,231100000.0
2006-12-19 13:59:00,1.52346,1.52398,1.52346,1.52395,354700000.0
2006-12-19 14:00:00,1.52368,1.52368,1.52101,1.52243,275000000.0
2006-12-19 14:01:00,1.52221,1.52226,1.52198,1.52216,377600001.0
2006-12-19 14:02:00,1.52226,1.5225,1.52225,1.52243,284000000.0
2006-12-19 14:03:00,1.52244,1.52265,1.52234,1.52248,436500001.0
2006-12-19 14:04:00,1.52265,1.52318,1.52265,1.52305,442300001.0
2006-12-19 14:05:00,1.52319,1.52319,1.52288,1.52305,408700001.0
2006-12-19 14:06:00,1.52304,1.52307,1.52274,1.52287,329400000.0
2006-12-19 14:07:00,1.52299,1.52311,1.52282,1.52287,326400000.0
2006-12-19 14:08:00,1.52289,1.52309,1.52279,1.52288,394000001.0
2006-12-19 14:09:00,1.52283,1.52311,1.52283,1.52293,173200000.0
2006-12-19 14:10:00,1.52293,1.52308,1.5228,1.52293,240600000.0
2006-12-19 14:11:00,1.52299,1.52306,1.52288,1.52305,102000001.0
2006-12-19 14:12:00,1.52301,1.52315,1.52278,1.52295,212300000.0
2006-12-19 14:13:00,1.52294,1.52325,1.52294,1.52315,173100000.0
2006-12-19 14:14:00,1.52287,1.52297,1.52271,1.52285,209800001.0
2006-12-19 14:15:00,1.52297,1.52311,1.52272,1.52311,397300002.0
2006-12-19 14:16:00,1.52314,1.52326,1.52298,1.52326,163200000.0
2006-12-19 14:17:00,1.52333,1.52339,1.52285,1.52309,634800000.0
2006-12-19 14:18:00,1.523,1.52322,1.52278,1.52313,375700005.0
2006-12-19 14:19:00,1.52297,1.52324,1.52283,1.52294,421700002.0
2006-12-19 14:20:00,1.52285,1.52286,1.52265,1.52273,200500000.0
2006-12-19 14:21:00,1.52261,1.52283,1.52257,1.52262,396600000.0
2006-12-19 14:22:00,1.5226,1.52275,1.52237,1.52251,578000001.0
2006-12-19 14:23:00,1.52271,1.52271,1.52242,1.52255,181300000.0
2006-12-19 14:24:00,1.52256,1.52288,1.52237,1.52259,439200001.0
2006-12-19 14:25:00,1.52256,1.52278,1.52247,1.52259,573900002.0
2006-12-19 14:26:00,1.5226,1.52268,1.52248,1.52255,639300003.0
2006-12-19 14:27:00,1.52262,1.52262,1.52183,1.52195,466300001.0
2006-12-19 14:28:00,1.52192,1.52219,1.52147,1.52219,33800000.0
2006-12-19 14:29:00,1.52217,1.52217,1.52191,1.5221,45400000.0
2006-12-19 14:30:00,1.52211,1.52218,1.52164,1.52218,44200000.0
2006-12-19 14:31:00,1.52193,1.52216,1.52193,1.52202,43300000.0
2006-12-19 14:32:00,1.52218,1.52218,1.5206,1.52083,37800000.0
2006-12-19 14:33:00,1.52071,1.52108,1.52071,1.52076,39600000.0
2006-12-19 14:34:00,1.52075,1.52119,1.52072,1.52119,25400000.0
2006-12-19 14:35:00,1.52137,1.52137,1.52103,1.52114,34000000.0
2006-12-19 14:36:00,1.52133,1.52162,1.52112,1.52112,70900000.0
2006-12-19 14:37:00,1.52171,1.52206,1.52162,1.52203,25600000.0
2006-12-19 14:38:00,1.52199,1.52199,1.52156,1.52193,64300000.0
2006-12-19 14:39:00,1.5217,1.52192,1.52141,1.52186,42400000.0
2006-12-19 14:40:00,1.52189,1.52209,1.52182,1.52191,21200000.0
2006-12-19 14:41:00,1.52209,1.52219,1.52201,1.52201,52400000.0
2006-12-19 14:42:00,1.52169,1.52177,1.52116,1.52116,38400000.0
2006-12-19 14:43:00,1.52165,1.5219,1.52165,1.52166,58800000.0
2006-12-19 14:44:00,1.5216,1.52198,1.5216,1.52174,35200000.0
2006-12-19 14:45:00,1.52162,1.52213,1.52143,1.52201,46000000.0
2006-12-19 14:46:00,1.52229,1.52244,1.52209,1.52209,35600000.0
2006-12-19 14:47:00,1.52215,1.52241,1.52207,1.52221,28600000.0
2006-12-19 14:48:00,1.52191,1.52191,1.52165,1.52184,50900000.0
2006-12-19 14:49:00,1.52184,1.52243,1.52184,1.52201,39100000.0
2006-12-19 14:50:00,1.52181,1.52239,1.52181,1.52239,55700000.0
2006-12-19 14:51:00,1.52246,1.5227,1.52241,1.52252,36600001.0
2006-12-19 14:52:00,1.5223,1.52247,1.52228,1.52246,34800000.0
2006-12-19 14:53:00,1.52197,1.52197,1.52153,1.52166,31600000.0
2006-12-19 14:54:00,1.52196,1.52201,1.52162,1.52162,28500000.0
2006-12-19 14:55:00,1.522,1.52213,1.52165,1.52183,36100000.0
2006-12-19 14:56:00,1.5222,1.5222,1.52184,1.52197,47700000.0
2006-12-19 14:57:00,1.52205,1.52211,1.52188,1.52211,42600000.0
2006-12-19 14:58:00,1.52196,1.52226,1.52196,1.52212,33200000.0
2006-12-19 14:59:00,1.52207,1.52244,1.52207,1.52237,37200000.0
2006-12-19 15:00:00,1.52236,1.52258,1.52218,1.52218,56100000.0
2006-12-19 15:01:00,1.52255,1.52255,1.52221,1.52231,29800000.0
2006-12-19 15:02:00,1.5224,1.5224,1.52216,1.52239,29000000.0
2006-12-19 15:03:00,1.52233,1.5226,1.52216,1.52233,49000000.0
2006-12-19 15:04:00,1.52235,1.5226,1.52229,1.52246,25400000.0
2006-12-19 15:05:00,1.52221,1.52235,1.52212,1.52235,26000000.0
2006-12-19 15:06:00,1.52226,1.52228,1.52185,1.5222,49300000.0
2006-12-19 15:07:00,1.52226,1.52226,1.52191,1.52217,37200000.0
2006-12-19 15:08:00,1.52211,1.52228,1.52182,1.52207,56300000.0
2006-12-19 15:09:00,1.52193,1.52203,1.52146,1.5219,37400000.0
2006-12-19 15:10:00,1.52185,1.52185,1.52138,1.52138,37100000.0
2006-12-19 15:11:00,1.52128,1.52146,1.52117,1.52127,39800000.0
2006-12-19 15:12:00,1.52103,1.52127,1.52103,1.52105,47900000.0
2006-12-19 15:13:00,1.52117,1.52117,1.52109,1.52114,28200000.0
2006-12-19 15:14:00,1.52079,1.52113,1.52079,1.52099,37400000.0
2006-12-19 15:15:00,1.52128,1.52128,1.52075,1.5212,86500001.0
2006-12-19 15:16:00,1.52116,1.52136,1.52114,1.52133,39000000.0
2006-12-19 15:17:00,1.52135,1.5215,1.52124,1.52137,49500000.0
2006-12-19 15:18:00,1.52131,1.52161,1.52119,1.52152,42800000.0
2006-12-19 15:19:00,1.52138,1.52143,1.52112,1.52121,26200000.0
2006-12-19 15:20:00,1.52125,1.52162,1.52125,1.52141,30600000.0
2006-12-19 15:21:00,1.52139,1.52148,1.52132,1.5214,28600000.0
2006-12-19 15:22:00,1.5212,1.52134,1.52104,1.52126,39800000.0
2006-12-19 15:23:00,1.52135,1.52147,1.52122,1.52141,24400000.0
2006-12-19 15:24:00,1.52138,1.52141,1.52117,1.52141,33900000.0
2006-12-19 15:25:00,1.52153,1.52181,1.52138,1.52138,23000000.0
2006-12-19 15:26:00,1.52155,1.52193,1.52145,1.52193,25800000.0
2006-12-19 15:27:00,1.5218,1.52207,1.52176,1.52186,43200001.0
2006-12-19 15:28:00,1.5217,1.52177,1.52141,1.52146,33600000.0
2006-12-19 15:29:00,1.52149,1.52219,1.5214,1.52151,45000000.0
2006-12-19 15:30:00,1.52173,1.52188,1.51941,1.51976,32800000.0
2006-12-19 15:31:00,1.51977,1.5199,1.51931,1.51962,47100000.0
2006-12-19 15:32:00,1.51942,1.52059,1.51941,1.52057,39700000.0
2006-12-19 15:33:00,1.52061,1.52112,1.52061,1.52099,52000000.0
2006-12-19 15:34:00,1.52113,1.52133,1.52092,1.52098,30400000.0
2006-12-19 15:35:00,1.52109,1.52163,1.52109,1.52119,30000000.0
2006-12-19 15:36:00,1.52184,1.52243,1.52184,1.52195,49300000.0
2006-12-19 15:37:00,1.52218,1.52241,1.52151,1.52175,38100000.0
2006-12-19 15:38:00,1.52144,1.52151,1.52111,1.52123,39400000.0
2006-12-19 15:39:00,1.52101,1.52101,1.52018,1.52018,36500001.0
2006-12-19 15:40:00,1.52038,1.5204,1.52007,1.5204,28400000.0
2006-12-19 15:41:00,1.52075,1.52087,1.52032,1.5208,42300000.0
2006-12-19 15:42:00,1.52074,1.521,1.52065,1.52077,31600000.0
2006-12-19 15:43:00,1.5207,1.52108,1.5206,1.52092,46000000.0
2006-12-19 15:44:00,1.52103,1.52103,1.52037,1.52048,40000000.0
2006-12-19 15:45:00,1.52016,1.5206,1.52013,1.52013,41800000.0
2006-12-19 15:46:00,1.52021,1.52024,1.51975,1.51975,48100000.0
2006-12-19 15:47:00,1.51973,1.51982,1.51932,1.51955,40700000.0
2006-12-19 15:48:00,1.51943,1.51975,1.51927,1.51961,39900000.0
2006-12-19 15:49:00,1.5195,1.51953,1.5188,1.51883,39200000.0
2006-12-19 15:50:00,1.51881,1.51909,1.51869,1.51878,30600000.0
2006-12-19 15:51:00,1.51921,1.51954,1.51921,1.51942,28200000.0
2006-12-19 15:52:00,1.51941,1.51955,1.51924,1.51932,48100000.0
2006-12-19 15:53:00,1.5193,1.51967,1.5193,1.51967,33400000.0
2006-12-19 15:54:00,1.5197,1.52016,1.5196,1.51996,39000000.0
2006-12-19 15:55:00,1.52003,1.52003,1.51941,1.51969,53000001.0
2006-12-19 15:56:00,1.51988,1.52013,1.51963,1.52,23400000.0
2006-12-19 15:57:00,1.52006,1.52022,1.51978,1.51988,27000000.0
2006-12-19 15:58:00,1.52026,1.5203,1.51991,1.52001,20400000.0
2006-12-19 15:59:00,1.51994,1.52033,1.51986,1.52032,25800000.0
2006-12-19 16:00:00,1.52023,1.52062,1.52023,1.52046,21000000.0
2006-12-19 16:01:00,1.52038,1.52038,1.52012,1.5202,27800000.0
2006-12-19 16:02:00,1.52022,1.52031,1.51983,1.52031,34200000.0
2006-12-19 16:03:00,1.52034,1.52077,1.52034,1.52056,45800000.0
2006-12-19 16:04:00,1.52036,1.52091,1.52036,1.52091,37000000.0
2006-12-19 16:05:00,1.52095,1.5212,1.52078,1.52092,31600000.0
2006-12-19 16:06:00,1.52087,1.52111,1.5207,1.52092,47400000.0
2006-12-19 16:07:00,1.52108,1.5214,1.52108,1.52131,46400000.0
2006-12-19 16:08:00,1.52144,1.52152,1.52114,1.52152,23600000.0
2006-12-19 16:09:00,1.52145,1.5217,1.52142,1.52159,54400001.0
2006-12-19 16:10:00,1.52166,1.5219,1.52164,1.5219,29200000.0
2006-12-19 16:11:00,1.52152,1.52194,1.52152,1.52177,47400001.0
2006-12-19 16:12:00,1.52148,1.52166,1.52125,1.52151,36000000.0
2006-12-19 16:13:00,1.52136,1.52151,1.52132,1.52147,45400001.0
2006-12-19 16:14:00,1.52135,1.52186,1.52135,1.52186,59700000.0
2006-12-19 16:15:00,1.52171,1.52183,1.52165,1.52178,53400000.0
2006-12-19 16:16:00,1.52169,1.5219,1.52166,1.52175,32000000.0
2006-12-19 16:17:00,1.52156,1.52172,1.52155,1.52159,26600000.0
2006-12-19 16:18:00,1.52157,1.52157,1.5214,1.5215,35400000.0
2006-12-19 16:19:00,1.52165,1.52194,1.52146,1.5218,23000000.0
2006-12-19 16:20:00,1.52178,1.52195,1.52154,1.52186,52600000.0
2006-12-19 16:21:00,1.52186,1.52194,1.52168,1.52187,36300000.0
2006-12-19 16:22:00,1.52181,1.52191,1.52165,1.52181,32400000.0
2006-12-19 16:23:00,1.52185,1.52185,1.52171,1.52185,26000000.0
2006-12-19 16:24:00,1.52165,1.52165,1.52141,1.52141,33600000.0
2006-12-19 16:25:00,1.52125,1.52125,1.52054,1.52099,36100000.0
2006-12-19 16:26:00,1.52107,1.52125,1.52084,1.52084,39200000.0
2006-12-19 16:27:00,1.52088,1.52148,1.52088,1.5211,35000000.0
2006-12-19 16:28:00,1.52118,1.52138,1.521,1.52103,38300000.0
2006-12-19 16:29:00,1.52099,1.52123,1.52079,1.52115,29000000.0
2006-12-19 16:30:00,1.52106,1.52106,1.5204,1.5205,45800000.0
2006-12-19 16:31:00,1.52049,1.52088,1.52038,1.52064,48900000.0
2006-12-19 16:32:00,1.52088,1.52089,1.52029,1.52084,40200000.0
2006-12-19 16:33:00,1.52086,1.52095,1.52056,1.52079,36400000.0
2006-12-19 16:34:00,1.52125,1.52199,1.52096,1.52199,30600000.0
2006-12-19 16:35:00,1.52248,1.52251,1.52188,1.52223,35200000.0
2006-12-19 16:36:00,1.52203,1.52217,1.52159,1.52179,33800000.0
2006-12-19 16:37:00,1.52191,1.52223,1.52191,1.52196,54200000.0
2006-12-19 16:38:00,1.52208,1.52237,1.52208,1.52218,49500000.0
2006-12-19 16:39:00,1.5225,1.52266,1.52238,1.5226,35400000.0
2006-12-19 16:40:00,1.52246,1.52246,1.52207,1.52222,44400000.0
2006-12-19 16:41:00,1.5218,1.52247,1.5218,1.52214,36100000.0
2006-12-19 16:42:00,1.52201,1.52263,1.52201,1.52259,39800000.0
2006-12-19 16:43:00,1.52256,1.52288,1.52253,1.52288,57700000.0
2006-12-19 16:44:00,1.52296,1.52302,1.52252,1.52294,29300000.0
2006-12-19 16:45:00,1.52277,1.52289,1.52266,1.52277,53400001.0
2006-12-19 16:46:00,1.52302,1.52316,1.52279,1.52279,41000000.0
2006-12-19 16:47:00,1.52262,1.52293,1.52257,1.5226,49400000.0
2006-12-19 16:48:00,1.52267,1.52267,1.52198,1.52222,44800000.0
2006-12-19 16:49:00,1.52225,1.52267,1.52209,1.52245,39000001.0
2006-12-19 16:50:00,1.52244,1.52254,1.5222,1.52228,67400002.0
2006-12-19 16:51:00,1.52251,1.52264,1.522,1.52224,30600000.0
2006-12-19 16:52:00,1.52233,1.52233,1.52201,1.5221,46700000.0
2006-12-19 16:53:00,1.52229,1.5226,1.52224,1.52257,30800000.0
2006-12-19 16:54:00,1.52277,1.52289,1.52253,1.52269,37200000.0
2006-12-19 16:55:00,1.52293,1.52293,1.52255,1.52273,38900000.0
2006-12-19 16:56:00,1.52278,1.52279,1.52258,1.52263,32600000.0
2006-12-19 16:57:00,1.52254,1.52287,1.52245,1.52287,27600000.0
2006-12-19 16:58:00,1.52298,1.52299,1.5227,1.52272,31000000.0
2006-12-19 16:59:00,1.52283,1.52287,1.52224,1.52247,31700000.0
2006-12-19 17:00:00,1.52212,1.52248,1.52201,1.52201,30000000.0
2006-12-19 17:01:00,1.52179,1.52219,1.5217,1.52192,25800000.0
2006-12-19 17:02:00,1.52168,1.52185,1.52151,1.52159,21900000.0
2006-12-19 17:03:00,1.52134,1.52138,1.52112,1.52118,50400000.0
2006-12-19 17:04:00,1.52146,1.52146,1.52085,1.52092,37400000.0
2006-12-19 17:05:00,1.52077,1.52104,1.52043,1.52069,45800001.0
2006-12-19 17:06:00,1.5205,1.52062,1.52023,1.52051,32400000.0
2006-12-19 17:07:00,1.52045,1.52064,1.5203,1.52045,36200000.0
2006-12-19 17:08:00,1.52051,1.52092,1.52044,1.52092,37800000.0
2006-12-19 17:09:00,1.5209,1.5209,1.52046,1.52062,37800000.0
2006-12-19 17:10:00,1.52032,1.52053,1.52028,1.5203,23000000.0
2006-12-19 17:11:00,1.52031,1.52047,1.5202,1.52047,26600000.0
2006-12-19 17:12:00,1.52042,1.52049,1.52033,1.52049,43800000.0
2006-12-19 17:13:00,1.52038,1.52056,1.52028,1.52039,30600000.0
2006-12-19 17:14:00,1.52015,1.52054,1.52015,1.52043,63100001.0
2006-12-19 17:15:00,1.52069,1.52076,1.52034,1.52034,33400001.0
2006-12-19 17:16:00,1.52022,1.52048,1.52019,1.52029,49800000.0
2006-12-19 17:17:00,1.52005,1.52048,1.52005,1.52048,40400000.0
2006-12-19 17:18:00,1.5206,1.5206,1.51996,1.52043,53100000.0
2006-12-19 17:19:00,1.52039,1.52062,1.52037,1.52062,35800000.0
2006-12-19 17:20:00,1.52071,1.52087,1.52049,1.52061,30500000.0
2006-12-19 17:21:00,1.52097,1.52103,1.52061,1.52095,44800000.0
2006-12-19 17:22:00,1.52083,1.52117,1.52081,1.52084,90900000.0
2006-12-19 17:23:00,1.52043,1.52126,1.52043,1.52126,27800000.0
2006-12-19 17:24:00,1.52116,1.52116,1.5207,1.52086,29600000.0
2006-12-19 17:25:00,1.52069,1.52104,1.52069,1.52084,49900000.0
2006-12-19 17:26:00,1.52081,1.52114,1.52074,1.52102,45200000.0
2006-12-19 17:27:00,1.52123,1.52137,1.52109,1.52109,29400000.0
2006-12-19 17:28:00,1.5213,1.52149,1.52117,1.52131,38400000.0
2006-12-19 17:29:00,1.5212,1.52152,1.52118,1.52151,36200000.0
2006-12-19 17:30:00,1.52179,1.52182,1.52127,1.52169,47400000.0
2006-12-19 17:31:00,1.52171,1.52178,1.52146,1.52146,41800001.0
2006-12-19 17:32:00,1.5213,1.52168,1.5213,1.52165,34600000.0
2006-12-19 17:33:00,1.5216,1.52181,1.5216,1.52174,33700000.0
2006-12-19 17:34:00,1.52167,1.52168,1.52113,1.52125,37500000.0
2006-12-19 17:35:00,1.52129,1.52135,1.52088,1.521,32000000.0
2006-12-19 17:36:00,1.52087,1.52139,1.52087,1.52111,58800000.0
2006-12-19 17:37:00,1.52117,1.52127,1.52068,1.5212,77700000.0
2006-12-19 17:38:00,1.52097,1.52124,1.52094,1.52094,32600000.0
2006-12-19 17:39:00,1.52127,1.52135,1.52111,1.52135,24400000.0
2006-12-19 17:40:00,1.52122,1.52136,1.52118,1.52118,17200000.0
2006-12-19 17:41:00,1.52128,1.52134,1.52111,1.5212,46300000.0
2006-12-19 17:42:00,1.52117,1.52144,1.52085,1.52135,40000000.0
2006-12-19 17:43:00,1.52142,1.52155,1.52104,1.52133,54000001.0
2006-12-19 17:44:00,1.52138,1.52138,1.52107,1.52114,34400000.0
2006-12-19 17:45:00,1.52134,1.52147,1.52119,1.52147,50800001.0
2006-12-19 17:46:00,1.52162,1.52163,1.52145,1.52158,43100000.0
2006-12-19 17:47:00,1.5215,1.52183,1.5215,1.52156,25800000.0
2006-12-19 17:48:00,1.52169,1.52182,1.52134,1.52181,45800000.0
2006-12-19 17:49:00,1.52193,1.52199,1.52145,1.52194,37600000.0
2006-12-19 17:50:00,1.5223,1.52241,1.52207,1.52235,43800001.0
2006-12-19 17:51:00,1.52228,1.52258,1.52186,1.52186,23600000.0
2006-12-19 17:52:00,1.52203,1.5222,1.52192,1.52209,30200000.0
2006-12-19 17:53:00,1.52209,1.52277,1.52209,1.52273,27000000.0
2006-12-19 17:54:00,1.52247,1.52265,1.52197,1.52235,35400000.0
2006-12-19 17:55:00,1.52243,1.52269,1.52195,1.52269,48100000.0
2006-12-19 17:56:00,1.52245,1.52253,1.52221,1.52221,30800000.0
2006-12-19 17:57:00,1.52223,1.52249,1.52188,1.5223,34600000.0
2006-12-19 17:58:00,1.52243,1.52243,1.52203,1.52226,39800000.0
2006-12-19 17:59:00,1.52192,1.52223,1.52158,1.52158,49600000.0
2006-12-19 18:00:00,1.52172,1.52172,1.52119,1.52128,29000000.0
2006-12-19 18:01:00,1.52128,1.52128,1.52078,1.52078,40000000.0
2006-12-19 18:02:00,1.52081,1.52112,1.52081,1.52112,52700000.0
2006-12-19 18:03:00,1.52104,1.52127,1.52093,1.52093,25000000.0
2006-12-19 18:04:00,1.52136,1.52147,1.52121,1.52126,49000000.0
2006-12-19 18:05:00,1.52146,1.52149,1.52128,1.52139,42600000.0
2006-12-19 18:06:00,1.52128,1.52152,1.52102,1.52116,34200000.0
2006-12-19 18:07:00,1.52138,1.52152,1.52109,1.52152,49400000.0
2006-12-19 18:08:00,1.52146,1.52173,1.52146,1.52146,45600000.0
2006-12-19 18:09:00,1.52127,1.52158,1.52117,1.52143,36400000.0
2006-12-19 18:10:00,1.52148,1.52174,1.52142,1.52152,40600000.0
2006-12-19 18:11:00,1.52172,1.52198,1.52151,1.5218,25800000.0
2006-12-19 18:12:00,1.52173,1.52189,1.52167,1.52167,40400000.0
2006-12-19 18:13:00,1.52191,1.52208,1.52183,1.52202,49600000.0
2006-12-19 18:14:00,1.52141,1.52226,1.52141,1.52199,19400000.0
2006-12-19 18:15:00,1.52175,1.5219,1.52174,1.52176,37000000.0
2006-12-19 18:16:00,1.52183,1.52192,1.52164,1.52174,31200000.0
2006-12-19 18:17:00,1.52181,1.52214,1.52181,1.52198,47600001.0
2006-12-19 18:18:00,1.52204,1.52217,1.52192,1.52192,40000000.0
2006-12-19 18:19:00,1.52191,1.52191,1.52165,1.5218,19800000.0
2006-12-19 18:20:00,1.52174,1.52197,1.52164,1.52174,33700000.0
2006-12-19 18:21:00,1.52187,1.52196,1.52175,1.52195,37000000.0
2006-12-19 18:22:00,1.52182,1.52193,1.52169,1.52172,21200000.0
2006-12-19 18:23:00,1.52162,1.52172,1.52158,1.52163,19000000.0
2006-12-19 18:24:00,1.5216,1.52169,1.52128,1.52128,61200000.0
2006-12-19 18:25:00,1.52151,1.52183,1.52147,1.52164,33000000.0
2006-12-19 18:26:00,1.52173,1.52173,1.52149,1.52149,47200000.0
2006-12-19 18:27:00,1.52152,1.52188,1.52112,1.52188,40000000.0
2006-12-19 18:28:00,1.52179,1.52197,1.52162,1.52162,42200000.0
2006-12-19 18:29:00,1.5216,1.52203,1.5216,1.52178,30200000.0
2006-12-19 18:30:00,1.52183,1.52183,1.52156,1.5218,35400000.0
2006-12-19 18:31:00,1.52205,1.52212,1.52179,1.52195,33000000.0
2006-12-19 18:32:00,1.52205,1.5221,1.52182,1.52208,26800000.0
2006-12-19 18:33:00,1.52227,1.52242,1.52205,1.52216,74500000.0
2006-12-19 18:34:00,1.52218,1.52235,1.52209,1.52235,38100000.0
2006-12-19 18:35:00,1.52247,1.52279,1.52246,1.52268,44800000.0
2006-12-19 18:36:00,1.52246,1.52274,1.5224,1.5224,42200000.0
2006-12-19 18:37:00,1.52244,1.52257,1.52239,1.52257,53800000.0
2006-12-19 18:38:00,1.52255,1.52266,1.52227,1.52253,40700000.0
2006-12-19 18:39:00,1.52227,1.52252,1.52227,1.52248,37700000.0
2006-12-19 18:40:00,1.52255,1.52283,1.52227,1.52252,35400000.0
2006-12-19 18:41:00,1.52256,1.52271,1.52254,1.5226,36600000.0
2006-12-19 18:42:00,1.52272,1.52272,1.52241,1.52271,58000000.0
2006-12-19 18:43:00,1.52276,1.52325,1.52276,1.52291,33800000.0
2006-12-19 18:44:00,1.52289,1.52289,1.52264,1.52264,43400000.0
2006-12-19 18:45:00,1.52298,1.52309,1.52263,1.52263,26600000.0
2006-12-19 18:46:00,1.52264,1.52264,1.52235,1.52235,30600000.0
2006-12-19 18:47:00,1.52252,1.52279,1.52245,1.52269,19800000.0
2006-12-19 18:48:00,1.52281,1.52313,1.52281,1.52313,43700000.0
2006-12-19 18:49:00,1.52314,1.52315,1.52298,1.52302,39800000.0
2006-12-19 18:50:00,1.52307,1.52358,1.52307,1.52353,35200000.0
2006-12-19 18:51:00,1.52349,1.52398,1.52343,1.52363,65800000.0
2006-12-19 18:52:00,1.52345,1.52416,1.52345,1.52389,63600000.0
2006-12-19 18:53:00,1.52405,1.52423,1.52393,1.52393,36100000.0
2006-12-19 18:54:00,1.52417,1.52426,1.52373,1.52373,32800000.0
2006-12-19 18:55:00,1.52365,1.52422,1.52365,1.52411,33400000.0
2006-12-19 18:56:00,1.52404,1.52436,1.52402,1.52402,73900001.0
2006-12-19 18:57:00,1.52427,1.52446,1.52423,1.52436,73900000.0
2006-12-19 18:58:00,1.52426,1.52434,1.52404,1.5242,47800000.0
2006-12-19 18:59:00,1.52426,1.52452,1.52396,1.52452,41200000.0
2006-12-19 19:00:00,1.52446,1.52454,1.52428,1.52435,49700000.0
2006-12-19 19:01:00,1.5244,1.5245,1.52417,1.52422,37800000.0
2006-12-19 19:02:00,1.52438,1.5245,1.52407,1.52407,40800001.0
2006-12-19 19:03:00,1.52384,1.52395,1.52353,1.52377,42800000.0
2006-12-19 19:04:00,1.52386,1.52403,1.52362,1.52377,41900000.0
2006-12-19 19:05:00,1.52361,1.52376,1.52348,1.52367,28400000.0
2006-12-19 19:06:00,1.52363,1.5237,1.52357,1.52358,32800000.0
2006-12-19 19:07:00,1.52346,1.52369,1.52322,1.52364,43400000.0
2006-12-19 19:08:00,1.52356,1.52381,1.52356,1.52366,41200000.0
2006-12-19 19:09:00,1.52363,1.52374,1.52354,1.52367,30100000.0
2006-12-19 19:10:00,1.52367,1.52395,1.52349,1.52349,53400000.0
2006-12-19 19:11:00,1.52388,1.52412,1.52382,1.52402,49800000.0
2006-12-19 19:12:00,1.5237,1.52408,1.5237,1.52404,30600000.0
2006-12-19 19:13:00,1.5239,1.52406,1.52374,1.52405,42600000.0
2006-12-19 19:14:00,1.52393,1.524,1.52373,1.524,46800000.0
2006-12-19 19:15:00,1.52368,1.52371,1.5233,1.52371,27400000.0
2006-12-19 19:16:00,1.52328,1.52328,1.52302,1.52302,24600000.0
2006-12-19 19:17:00,1.52284,1.52311,1.52282,1.52295,41200000.0
2006-12-19 19:18:00,1.52307,1.52309,1.52277,1.52283,24800000.0
2006-12-19 19:19:00,1.52309,1.52327,1.52279,1.52315,28600000.0
2006-12-19 19:20:00,1.52313,1.52337,1.52289,1.5229,33000000.0
2006-12-19 19:21:00,1.52278,1.52322,1.52274,1.52291,50200000.0
2006-12-19 19:22:00,1.52298,1.52315,1.52275,1.52301,35000000.0
2006-12-19 19:23:00,1.5228,1.52342,1.52252,1.52342,50600000.0
2006-12-19 19:24:00,1.52336,1.52336,1.52273,1.52294,45700000.0
2006-12-19 19:25:00,1.52308,1.52313,1.52273,1.52283,37800000.0
2006-12-19 19:26:00,1.52274,1.52292,1.52221,1.52242,31600000.0
2006-12-19 19:27:00,1.52247,1.52271,1.52217,1.52271,38300000.0
2006-12-19 19:28:00,1.52263,1.52263,1.52192,1.52215,39600000.0
2006-12-19 19:29:00,1.52201,1.52215,1.52166,1.52206,23400000.0
2006-12-19 19:30:00,1.52226,1.5223,1.52199,1.5222,31800000.0
2006-12-19 19:31:00,1.52226,1.52226,1.52207,1.52221,51200001.0
2006-12-19 19:32:00,1.52236,1.52249,1.52215,1.52247,42000000.0
2006-12-19 19:33:00,1.52263,1.52269,1.52241,1.5225,42400000.0
2006-12-19 19:34:00,1.52255,1.52257,1.52233,1.52235,20800000.0
2006-12-19 19:35:00,1.52252,1.52265,1.52218,1.52245,48200000.0
2006-12-19 19:36:00,1.52238,1.52266,1.52238,1.52251,36200000.0
2006-12-19 19:37:00,1.52257,1.52257,1.5222,1.5222,36200000.0
2006-12-19 19:38:00,1.5223,1.52285,1.5223,1.52266,35200000.0
2006-12-19 19:39:00,1.52277,1.52294,1.52259,1.52282,40700000.0
2006-12-19 19:40:00,1.52272,1.52282,1.52263,1.52282,49400000.0
2006-12-19 19:41:00,1.52265,1.52282,1.52252,1.52274,57300001.0
2006-12-19 19:42:00,1.52268,1.52283,1.5224,1.52283,43300000.0
2006-12-19 19:43:00,1.52268,1.52268,1.52224,1.52258,31200000.0
2006-12-19 19:44:00,1.52252,1.52257,1.5223,1.52251,40800000.0
2006-12-19 19:45:00,1.52242,1.5229,1.52236,1.5229,52900000.0
2006-12-19 19:46:00,1.5229,1.52323,1.52284,1.52284,50700000.0
2006-12-19 19:47:00,1.52311,1.52319,1.52291,1.52316,54300001.0
2006-12-19 19:48:00,1.52321,1.52321,1.523,1.52304,58000000.0
2006-12-19 19:49:00,1.52304,1.52323,1.52301,1.52301,24600000.0
2006-12-19 19:50:00,1.52333,1.52333,1.52311,1.52326,41700000.0
2006-12-19 19:51:00,1.52317,1.52345,1.52317,1.52345,45000000.0
2006-12-19 19:52:00,1.52341,1.52364,1.52328,1.52336,29800000.0
2006-12-19 19:53:00,1.52355,1.52368,1.52334,1.52345,38100000.0
2006-12-19 19:54:00,1.52347,1.52356,1.52341,1.52341,24400000.0
2006-12-19 19:55:00,1.52338,1.52364,1.52338,1.52359,30800000.0
2006-12-19 19:56:00,1.52369,1.52397,1.52368,1.52388,25000000.0
2006-12-19 19:57:00,1.52388,1.52396,1.52373,1.52387,34700000.0
2006-12-19 19:58:00,1.52363,1.52371,1.52354,1.52354,29400000.0
2006-12-19 19:59:00,1.52357,1.5236,1.52345,1.52345,44400001.0
2006-12-19 20:00:00,1.52332,1.52356,1.52311,1.52311,39700000.0
2006-12-19 20:01:00,1.52342,1.52358,1.52331,1.52331,38400000.0
2006-12-19 20:02:00,1.52345,1.52358,1.52327,1.52358,47800000.0
2006-12-19 20:03:00,1.52361,1.52361,1.52332,1.52343,30400000.0
2006-12-19 20:04:00,1.52341,1.52357,1.52321,1.52336,42000000.0
2006-12-19 20:05:00,1.5233,1.52353,1.5233,1.52343,39200000.0
2006-12-19 20:06:00,1.52365,1.52391,1.52361,1.52391,45600000.0
2006-12-19 20:07:00,1.52391,1.52395,1.52365,1.52382,29400000.0
2006-12-19 20:08:00,1.52383,1.52384,1.52347,1.52381,41300000.0
2006-12-19 20:09:00,1.52383,1.52383,1.52366,1.52382,28700000.0
2006-12-19 20:10:00,1.52339,1.52375,1.52339,1.52372,53900000.0
2006-12-19 20:11:00,1.52383,1.52387,1.52367,1.52372,28000000.0
2006-12-19 20:12:00,1.52379,1.52379,1.5233,1.5237,36700000.0
2006-12-19 20:13:00,1.52384,1.52384,1.52333,1.52349,47300000.0
2006-12-19 20:14:00,1.52352,1.52389,1.52313,1.52368,31800000.0
2006-12-19 20:15:00,1.52367,1.52378,1.52352,1.52378,28000000.0
2006-12-19 20:16:00,1.52367,1.52383,1.52353,1.52353,43400000.0
2006-12-19 20:17:00,1.52361,1.52375,1.52321,1.52373,36000000.0
2006-12-19 20:18:00,1.52359,1.52386,1.52337,1.5234,29600000.0
2006-12-19 20:19:00,1.52373,1.52373,1.52341,1.52362,42100000.0
2006-12-19 20:20:00,1.52375,1.5238,1.52352,1.5238,18600000.0
2006-12-19 20:21:00,1.52362,1.52363,1.52352,1.52354,38600000.0
2006-12-19 20:22:00,1.5235,1.5235,1.52322,1.52339,41600001.0
2006-12-19 20:23:00,1.52342,1.52353,1.52318,1.52345,45200001.0
2006-12-19 20:24:00,1.52349,1.5235,1.52327,1.52338,33200000.0
2006-12-19 20:25:00,1.52362,1.52362,1.52337,1.52344,32400000.0
2006-12-19 20:26:00,1.52354,1.52361,1.52321,1.52361,62300001.0
2006-12-19 20:27:00,1.52365,1.52377,1.52319,1.52353,67700000.0
2006-12-19 20:28:00,1.52341,1.52369,1.52334,1.52369,42500000.0
2006-12-19 20:29:00,1.52334,1.52334,1.52274,1.52291,40900000.0
2006-12-19 20:30:00,1.52292,1.52292,1.52259,1.52271,39000000.0
2006-12-19 20:31:00,1.52286,1.52345,1.52286,1.52345,42200000.0
2006-12-19 20:32:00,1.52338,1.52362,1.52311,1.52361,29400000.0
2006-12-19 20:33:00,1.52378,1.52378,1.5226,1.52293,31300000.0
2006-12-19 20:34:00,1.52291,1.52315,1.52269,1.52284,49600000.0
2006-12-19 20:35:00,1.52275,1.52281,1.52254,1.52269,37600000.0
2006-12-19 20:36:00,1.52276,1.52284,1.5223,1.52254,53400000.0
2006-12-19 20:37:00,1.52242,1.52242,1.52209,1.52227,38200000.0
2006-12-19 20:38:00,1.52233,1.52305,1.5222,1.52292,44900000.0
2006-12-19 20:39:00,1.52281,1.52314,1.52257,1.52279,51600000.0
2006-12-19 20:40:00,1.52282,1.52308,1.52275,1.52305,35400000.0
2006-12-19 20:41:00,1.52302,1.52304,1.52257,1.52298,48500000.0
2006-12-19 20:42:00,1.52278,1.52286,1.52238,1.52282,32800000.0
2006-12-19 20:43:00,1.52282,1.52285,1.52251,1.52251,48900000.0
2006-12-19 20:44:00,1.52287,1.52287,1.52238,1.52273,45700000.0
2006-12-19 20:45:00,1.52262,1.52279,1.52251,1.52253,42200000.0
2006-12-19 20:46:00,1.52275,1.52293,1.52265,1.52281,45200000.0
2006-12-19 20:47:00,1.52279,1.52288,1.52242,1.52262,36200000.0
2006-12-19 20:48:00,1.52256,1.52291,1.52256,1.5228,51200000.0
2006-12-19 20:49:00,1.52281,1.52287,1.52269,1.52271,42400000.0
2006-12-19 20:50:00,1.52267,1.52275,1.52264,1.52268,37600000.0
2006-12-19 20:51:00,1.52249,1.52273,1.52247,1.52251,30300000.0
2006-12-19 20:52:00,1.5224,1.52264,1.5223,1.5225,24800000.0
2006-12-19 20:53:00,1.52198,1.52226,1.52198,1.5222,36800000.0
2006-12-19 20:54:00,1.52199,1.52247,1.52199,1.52223,47200000.0
2006-12-19 20:55:00,1.52226,1.52236,1.52215,1.52219,43500000.0
2006-12-19 20:56:00,1.52199,1.52233,1.52189,1.52233,31600000.0
2006-12-19 20:57:00,1.52221,1.52234,1.5221,1.52221,35400000.0
2006-12-19 20:58:00,1.52209,1.52211,1.52169,1.52169,32000000.0
2006-12-19 20:59:00,1.52146,1.52147,1.52062,1.5207,45400000.0
2006-12-19 21:00:00,1.52052,1.521,1.52051,1.5209,33200000.0
2006-12-19 21:01:00,1.52101,1.52124,1.52058,1.52058,30200000.0
2006-12-19 21:02:00,1.52112,1.52133,1.52064,1.52108,49000000.0
2006-12-19 21:03:00,1.52099,1.52099,1.52085,1.52085,32800000.0
2006-12-19 21:04:00,1.52087,1.52094,1.52071,1.52094,31600000.0
2006-12-19 21:05:00,1.52086,1.52127,1.52076,1.52112,39800000.0
2006-12-19 21:06:00,1.52125,1.52125,1.52094,1.5212,34000000.0
2006-12-19 21:07:00,1.52123,1.52127,1.5211,1.52127,36400000.0
2006-12-19 21:08:00,1.52116,1.52123,1.5211,1.52121,32600000.0
2006-12-19 21:09:00,1.52125,1.52137,1.52116,1.52128,38600000.0
2006-12-19 21:10:00,1.52131,1.52131,1.52099,1.52105,31200000.0
2006-12-19 21:11:00,1.52112,1.52137,1.52104,1.52116,28900000.0
2006-12-19 21:12:00,1.5212,1.52137,1.52114,1.5212,38800000.0
2006-12-19 21:13:00,1.52115,1.52133,1.52114,1.52114,55100000.0
2006-12-19 21:14:00,1.52111,1.52121,1.52099,1.52099,49400000.0
2006-12-19 21:15:00,1.52093,1.52104,1.52087,1.52098,41200000.0
2006-12-19 21:16:00,1.52062,1.52103,1.52062,1.52095,43900000.0
2006-12-19 21:17:00,1.52097,1.52135,1.52089,1.52089,43000000.0
2006-12-19 21:18:00,1.52137,1.52137,1.52057,1.52098,33700000.0
2006-12-19 21:19:00,1.52104,1.52115,1.52092,1.52093,31800000.0
2006-12-19 21:20:00,1.52086,1.52108,1.5208,1.52092,45000000.0
2006-12-19 21:21:00,1.52093,1.52115,1.52093,1.52101,41200000.0
2006-12-19 21:22:00,1.52064,1.52111,1.52064,1.52106,43000000.0
2006-12-19 21:23:00,1.5211,1.52136,1.52087,1.52087,60200000.0
2006-12-19 21:24:00,1.52103,1.52118,1.52076,1.52076,35200000.0
2006-12-19 21:25:00,1.5209,1.5211,1.52068,1.52068,44500000.0
2006-12-19 21:26:00,1.52096,1.52098,1.52034,1.52034,49100000.0
2006-12-19 21:27:00,1.52041,1.52056,1.52041,1.52054,20000000.0
2006-12-19 21:28:00,1.52052,1.5206,1.52044,1.52051,41500000.0
2006-12-19 21:29:00,1.52061,1.52062,1.52047,1.52062,34200000.0
2006-12-19 21:30:00,1.52043,1.5206,1.52022,1.52034,29200000.0
2006-12-19 21:31:00,1.52023,1.52035,1.51996,1.52013,30200000.0
2006-12-19 21:32:00,1.52019,1.52028,1.52001,1.52028,28400000.0
2006-12-19 21:33:00,1.52041,1.5206,1.52025,1.52036,32000000.0
2006-12-19 21:34:00,1.52043,1.52078,1.52043,1.52061,28400000.0
2006-12-19 21:35:00,1.52044,1.5207,1.52019,1.5207,35600000.0
2006-12-19 21:36:00,1.52085,1.52085,1.52044,1.52065,45200000.0
2006-12-19 21:37:00,1.52079,1.52102,1.52061,1.52102,23200000.0
2006-12-19 21:38:00,1.52113,1.52113,1.52093,1.5211,23800000.0
2006-12-19 21:39:00,1.52089,1.52115,1.52089,1.52105,36100000.0
2006-12-19 21:40:00,1.5208,1.52096,1.52069,1.52073,56700000.0
2006-12-19 21:41:00,1.52065,1.5211,1.52065,1.5209,31400000.0
2006-12-19 21:42:00,1.52091,1.52108,1.52077,1.52077,33000000.0
2006-12-19 21:43:00,1.52096,1.52119,1.52082,1.52118,37400000.0
2006-12-19 21:44:00,1.521,1.52124,1.52092,1.52107,33400000.0
2006-12-19 21:45:00,1.52095,1.52106,1.52085,1.52091,33000000.0
2006-12-19 21:46:00,1.52102,1.5211,1.52081,1.52092,47200000.0
2006-12-19 21:47:00,1.52073,1.52093,1.52069,1.52069,22800000.0
2006-12-19 21:48:00,1.52079,1.52086,1.52049,1.52057,41600000.0
2006-12-19 21:49:00,1.52063,1.52073,1.52059,1.52072,40500000.0
2006-12-19 21:50:00,1.52079,1.52079,1.52041,1.52043,48600000.0
2006-12-19 21:51:00,1.52018,1.52052,1.52018,1.52052,37800000.0
2006-12-19 21:52:00,1.52036,1.52055,1.52013,1.52024,51700001.0
2006-12-19 21:53:00,1.52021,1.52036,1.5201,1.5201,44600001.0
2006-12-19 21:54:00,1.52014,1.52043,1.5201,1.52033,58700000.0
2006-12-19 21:55:00,1.52036,1.52061,1.52034,1.52054,34400000.0
2006-12-19 21:56:00,1.52066,1.52091,1.52066,1.52074,36800000.0
2006-12-19 21:57:00,1.52073,1.52088,1.52039,1.52073,36400000.0
2006-12-19 21:58:00,1.52058,1.52075,1.5205,1.52053,39800000.0
2006-12-19 21:59:00,1.52072,1.5212,1.52072,1.52102,46600000.0
2006-12-19 22:00:00,1.52121,1.52136,1.52106,1.5212,48400000.0
2006-12-19 22:01:00,1.52101,1.5214,1.52101,1.52124,29200000.0
2006-12-19 22:02:00,1.52124,1.52144,1.52107,1.52107,40500000.0
2006-12-19 22:03:00,1.52142,1.52142,1.5211,1.52122,37600000.0
2006-12-19 22:04:00,1.52106,1.52106,1.52079,1.52091,29400000.0
2006-12-19 22:05:00,1.52101,1.52109,1.5209,1.52109,47000000.0
2006-12-19 22:06:00,1.5211,1.5211,1.52056,1.52087,39000000.0
2006-12-19 22:07:00,1.52079,1.52115,1.52079,1.52089,25800000.0
2006-12-19 22:08:00,1.52062,1.52102,1.52062,1.52102,32200000.0
2006-12-19 22:09:00,1.52087,1.52103,1.52046,1.52083,36700000.0
2006-12-19 22:10:00,1.52082,1.52109,1.52079,1.52109,60800000.0
2006-12-19 22:11:00,1.52099,1.52106,1.52077,1.52082,23000000.0
2006-12-19 22:12:00,1.52085,1.52111,1.52085,1.52093,41000000.0
2006-12-19 22:13:00,1.52095,1.52109,1.52094,1.521,46600000.0
2006-12-19 22:14:00,1.52087,1.52114,1.52071,1.52075,56200000.0
2006-12-19 22:15:00,1.52095,1.52117,1.52088,1.52102,39600000.0
2006-12-19 22:16:00,1.52099,1.52116,1.52077,1.52077,38300000.0
2006-12-19 22:17:00,1.52101,1.52101,1.5207,1.52086,24200000.0
2006-12-19 22:18:00,1.52087,1.52087,1.52055,1.52059,50700000.0
2006-12-19 22:19:00,1.52052,1.52069,1.52052,1.52056,34100000.0
2006-12-19 22:20:00,1.52066,1.52087,1.52059,1.5208,44600000.0
2006-12-19 22:21:00,1.52072,1.5209,1.52043,1.52082,53600001.0
2006-12-19 22:22:00,1.52103,1.52103,1.5207,1.52084,60000000.0
2006-12-19 22:23:00,1.52092,1.52094,1.52058,1.52064,30200000.0
2006-12-19 22:24:00,1.52074,1.52084,1.52061,1.52075,36400000.0
2006-12-19 22:25:00,1.52066,1.52073,1.52051,1.52057,35000000.0
2006-12-19 22:26:00,1.5204,1.52083,1.5204,1.52083,40300000.0
2006-12-19 22:27:00,1.52066,1.52073,1.52031,1.52058,32700000.0
2006-12-19 22:28:00,1.52054,1.52084,1.52052,1.5208,50000000.0
2006-12-19 22:29:00,1.52082,1.52085,1.52063,1.5208,42800000.0
2006-12-19 22:30:00,1.52073,1.52083,1.52054,1.52068,36000000.0
2006-12-19 22:31:00,1.52082,1.52091,1.52023,1.52062,32700000.0
2006-12-19 22:32:00,1.52049,1.52091,1.52049,1.52091,45300000.0
2006-12-19 22:33:00,1.52087,1.52099,1.52075,1.52099,53400000.0
2006-12-19 22:34:00,1.5209,1.52118,1.52076,1.52092,41800000.0
2006-12-19 22:35:00,1.52112,1.52118,1.5209,1.5209,42700000.0
2006-12-19 22:36:00,1.52104,1.52104,1.52043,1.52043,64200000.0
2006-12-19 22:37:00,1.52103,1.52111,1.52089,1.52106,63100000.0
2006-12-19 22:38:00,1.521,1.52115,1.52094,1.52107,27800000.0
2006-12-19 22:39:00,1.521,1.52111,1.52082,1.52082,38700000.0
2006-12-19 22:40:00,1.52086,1.52099,1.52054,1.52054,37200000.0
2006-12-19 22:41:00,1.52076,1.52096,1.5207,1.52096,40200000.0
2006-12-19 22:42:00,1.52108,1.52113,1.52087,1.52095,39800000.0
2006-12-19 22:43:00,1.52097,1.52106,1.52084,1.52097,39800000.0
2006-12-19 22:44:00,1.52058,1.52067,1.52047,1.52067,38900000.0
2006-12-19 22:45:00,1.5204,1.52061,1.52031,1.52061,30400000.0
2006-12-19 22:46:00,1.52059,1.52077,1.52054,1.52054,23000000.0
2006-12-19 22:47:00,1.52046,1.52048,1.52024,1.52044,60200000.0
2006-12-19 22:48:00,1.52021,1.52075,1.52021,1.52071,33400000.0
2006-12-19 22:49:00,1.52068,1.52108,1.52061,1.52096,28200000.0
2006-12-19 22:50:00,1.52099,1.52099,1.5205,1.5207,42000000.0
2006-12-19 22:51:00,1.52093,1.52106,1.52073,1.52091,39200000.0
2006-12-19 22:52:00,1.52085,1.52091,1.5206,1.52065,41000000.0
2006-12-19 22:53:00,1.52094,1.52107,1.52061,1.52107,34400000.0
2006-12-19 22:54:00,1.52113,1.52119,1.52092,1.52092,35400000.0
2006-12-19 22:55:00,1.52105,1.52117,1.52098,1.52099,35200000.0
2006-12-19 22:56:00,1.52124,1.52127,1.52109,1.52127,35200000.0
2006-12-19 22:57:00,1.52115,1.52115,1.52076,1.52076,44800000.0
2006-12-19 22:58:00,1.52088,1.52088,1.52051,1.52051,30000000.0
2006-12-19 22:59:00,1.52067,1.52079,1.52048,1.52074,48500000.0
2006-12-19 23:00:00,1.52076,1.52084,1.52048,1.52048,42200001.0
2006-12-19 23:01:00,1.52066,1.52097,1.52048,1.52097,28000000.0
2006-12-19 23:02:00,1.52071,1.52078,1.52066,1.52068,31800000.0
2006-12-19 23:03:00,1.52084,1.52125,1.52084,1.52121,47400000.0
2006-12-19 23:04:00,1.52125,1.52132,1.52113,1.52122,26800000.0
2006-12-19 23:05:00,1.52111,1.52111,1.5209,1.52106,68000001.0
2006-12-19 23:06:00,1.52076,1.52092,1.5205,1.52081,71200001.0
2006-12-19 23:07:00,1.52068,1.52089,1.52068,1.52073,40200000.0
2006-12-19 23:08:00,1.52067,1.52079,1.52055,1.52062,30800000.0
2006-12-19 23:09:00,1.52058,1.52075,1.52046,1.52054,39600000.0
2006-12-19 23:10:00,1.52043,1.52067,1.52028,1.52048,45800000.0
2006-12-19 23:11:00,1.52057,1.52057,1.52007,1.52007,45000000.0
2006-12-19 23:12:00,1.52006,1.52019,1.52001,1.52019,31800000.0
2006-12-19 23:13:00,1.51957,1.52038,1.51957,1.52025,29600000.0
2006-12-19 23:14:00,1.52046,1.52055,1.52033,1.52041,33200000.0
2006-12-19 23:15:00,1.52031,1.52041,1.51973,1.52028,46200000.0
2006-12-19 23:16:00,1.52026,1.52039,1.52019,1.52028,27800000.0
2006-12-19 23:17:00,1.52019,1.52025,1.52001,1.52002,38500000.0
2006-12-19 23:18:00,1.52016,1.52016,1.51978,1.51992,47700000.0
2006-12-19 23:19:00,1.51992,1.5203,1.51992,1.52019,27200000.0
2006-12-19 23:20:00,1.52033,1.52033,1.51976,1.52015,42800000.0
2006-12-19 23:21:00,1.52022,1.52022,1.5199,1.5199,44400000.0
2006-12-19 23:22:00,1.52,1.52015,1.51981,1.52015,28000000.0
2006-12-19 23:23:00,1.51997,1.5201,1.51988,1.51988,46400000.0
2006-12-19 23:24:00,1.51973,1.51973,1.51952,1.51958,36300000.0
2006-12-19 23:25:00,1.51967,1.51982,1.51962,1.51962,35000000.0
2006-12-19 23:26:00,1.51977,1.52012,1.51958,1.52012,30400000.0
2006-12-19 23:27:00,1.51989,1.52001,1.51981,1.51983,29000000.0
2006-12-19 23:28:00,1.52004,1.52025,1.51982,1.51982,49900000.0
2006-12-19 23:29:00,1.52006,1.52028,1.51971,1.52004,60600001.0
2006-12-19 23:30:00,1.51996,1.52023,1.51996,1.52012,48600000.0
2006-12-19 23:31:00,1.52019,1.52026,1.5199,1.52026,35300000.0
2006-12-19 23:32:00,1.5199,1.52008,1.51985,1.51993,37600000.0
2006-12-19 23:33:00,1.51986,1.51998,1.51981,1.51987,48600000.0
2006-12-19 23:34:00,1.51999,1.52016,1.51986,1.51986,47000000.0
2006-12-19 23:35:00,1.52021,1.52021,1.51998,1.51998,33200000.0
2006-12-19 23:36:00,1.52007,1.52008,1.51998,1.51998,25400000.0
2006-12-19 23:37:00,1.51996,1.51996,1.51981,1.51991,49200001.0
2006-12-19 23:38:00,1.51989,1.51998,1.51972,1.51992,32000000.0
2006-12-19 23:39:00,1.51981,1.51993,1.51977,1.51983,51100001.0
2006-12-19 23:40:00,1.52005,1.52005,1.51963,1.51963,42100000.0
2006-12-19 23:41:00,1.51973,1.51986,1.51942,1.51942,48200000.0
2006-12-19 23:42:00,1.51986,1.51986,1.51964,1.51972,30000000.0
2006-12-19 23:43:00,1.51976,1.51983,1.51936,1.51972,21800000.0
2006-12-19 23:44:00,1.5199,1.5199,1.51973,1.51979,35200000.0
2006-12-19 23:45:00,1.51959,1.51979,1.51941,1.51966,37200000.0
2006-12-19 23:46:00,1.5198,1.5198,1.51957,1.51967,38100000.0
2006-12-19 23:47:00,1.51974,1.51985,1.51958,1.51976,44400000.0
2006-12-19 23:48:00,1.51975,1.51975,1.51946,1.51963,47000000.0
2006-12-19 23:49:00,1.51975,1.51975,1.51917,1.51924,25200000.0
2006-12-19 23:50:00,1.51927,1.51947,1.51908,1.51926,21800000.0
2006-12-19 23:51:00,1.51958,1.51972,1.51945,1.51962,42000000.0
2006-12-19 23:52:00,1.51966,1.51972,1.51936,1.5197,46500000.0
2006-12-19 23:53:00,1.52004,1.52004,1.51963,1.51989,35200000.0
2006-12-19 23:54:00,1.5197,1.51986,1.51913,1.51913,37200000.0
2006-12-19 23:55:00,1.51969,1.52014,1.51969,1.52014,31000000.0
2006-12-19 23:56:00,1.52018,1.52018,1.5198,1.51995,28000000.0
2006-12-19 23:57:00,1.52024,1.52034,1.5202,1.52026,35000000.0
2006-12-19 23:58:00,1.5203,1.52061,1.51998,1.52048,30000000.0
2006-12-19 23:59:00,1.5202,1.52065,1.5201,1.52042,49000000.0
2006-12-20 00:00:00,1.52055,1.52122,1.52045,1.52117,42000000.0
2006-12-20 00:01:00,1.52133,1.52167,1.52119,1.52167,39000000.0
2006-12-20 00:02:00,1.52152,1.52156,1.52096,1.52137,37200000.0
2006-12-20 00:03:00,1.5214,1.52152,1.52134,1.52152,28400000.0
2006-12-20 00:04:00,1.52126,1.52167,1.52126,1.52167,34900000.0
2006-12-20 00:05:00,1.52177,1.52193,1.52156,1.52171,36400000.0
2006-12-20 00:06:00,1.52185,1.52214,1.52185,1.52214,21000000.0
2006-12-20 00:07:00,1.522,1.52206,1.52182,1.52199,14600000.0
2006-12-20 00:08:00,1.522,1.5221,1.52187,1.52207,40800000.0
2006-12-20 00:09:00,1.52191,1.5221,1.52172,1.52194,59100000.0
2006-12-20 00:10:00,1.52191,1.52203,1.52177,1.52181,30000000.0
2006-12-20 00:11:00,1.52199,1.52199,1.52163,1.52191,46200001.0
2006-12-20 00:12:00,1.52192,1.52192,1.5216,1.52162,33200000.0
2006-12-20 00:13:00,1.52177,1.5218,1.52139,1.52159,46800000.0
2006-12-20 00:14:00,1.52145,1.52156,1.52121,1.52134,33000000.0
2006-12-20 00:15:00,1.52106,1.52141,1.52106,1.52134,32800000.0
2006-12-20 00:16:00,1.52158,1.52165,1.52142,1.52145,40000000.0
2006-12-20 00:17:00,1.52146,1.52153,1.52052,1.52057,34000000.0
2006-12-20 00:18:00,1.5205,1.52084,1.52044,1.52052,25200000.0
2006-12-20 00:19:00,1.52057,1.5208,1.52045,1.5208,28200000.0
2006-12-20 00:20:00,1.52075,1.52075,1.52027,1.52029,53000001.0
2006-12-20 00:21:00,1.52071,1.52071,1.52043,1.52062,33800000.0
2006-12-20 00:22:00,1.52051,1.52071,1.52051,1.52064,30400000.0
2006-12-20 00:23:00,1.52051,1.52059,1.52003,1.52038,45300000.0
2006-12-20 00:24:00,1.52045,1.52061,1.52032,1.52061,56000001.0
2006-12-20 00:25:00,1.52057,1.52082,1.52052,1.52077,39100000.0
2006-12-20 00:26:00,1.52082,1.52082,1.52064,1.52078,24600000.0
2006-12-20 00:27:00,1.52086,1.52091,1.52077,1.52078,36800000.0
2006-12-20 00:28:00,1.52085,1.52093,1.52049,1.52049,56500000.0
2006-12-20 00:29:00,1.52036,1.52054,1.52013,1.52013,41000000.0
2006-12-20 00:30:00,1.51983,1.5206,1.51983,1.52035,23500000.0
2006-12-20 00:31:00,1.52034,1.52034,1.52008,1.52008,15800000.0
2006-12-20 00:32:00,1.51998,1.5203,1.51996,1.52008,35400000.0
2006-12-20 00:33:00,1.52037,1.52037,1.52003,1.52023,25600000.0
2006-12-20 00:34:00,1.5202,1.52045,1.52017,1.52017,33000000.0
2006-12-20 00:35:00,1.52054,1.52054,1.52016,1.52033,39800000.0
2006-12-20 00:36:00,1.52052,1.52059,1.52048,1.52053,52000002.0
2006-12-20 00:37:00,1.52079,1.52089,1.52077,1.52077,35200000.0
2006-12-20 00:38:00,1.52083,1.52098,1.5208,1.52085,38000000.0
2006-12-20 00:39:00,1.52084,1.52084,1.52035,1.52047,44200000.0
2006-12-20 00:40:00,1.52046,1.52056,1.52036,1.52056,32900000.0
2006-12-20 00:41:00,1.52053,1.52053,1.5201,1.5203,33000000.0
2006-12-20 00:42:00,1.52037,1.52056,1.52037,1.52056,44000000.0
2006-12-20 00:43:00,1.52043,1.52074,1.52018,1.52074,23000000.0
2006-12-20 00:44:00,1.52082,1.52097,1.52074,1.52095,32600000.0
2006-12-20 00:45:00,1.52096,1.52096,1.52072,1.52084,58700000.0
2006-12-20 00:46:00,1.52092,1.52097,1.52075,1.52091,41500000.0
2006-12-20 00:47:00,1.521,1.52124,1.52095,1.52097,32400000.0
2006-12-20 00:48:00,1.52063,1.521,1.52063,1.52077,30400000.0
2006-12-20 00:49:00,1.52087,1.521,1.52069,1.52092,39000000.0
2006-12-20 00:50:00,1.52077,1.52098,1.5207,1.5209,23000000.0
2006-12-20 00:51:00,1.52081,1.52088,1.52063,1.52084,47700000.0
2006-12-20 00:52:00,1.52055,1.52074,1.52041,1.52074,58700001.0
2006-12-20 00:53:00,1.52047,1.5206,1.52037,1.52059,57600000.0
2006-12-20 00:54:00,1.52016,1.5206,1.52016,1.5206,44900000.0
2006-12-20 00:55:00,1.52061,1.52061,1.52012,1.52054,29000000.0
2006-12-20 00:56:00,1.52055,1.52055,1.52013,1.5202,40000000.0
2006-12-20 00:57:00,1.52038,1.52038,1.52005,1.52005,32800000.0
2006-12-20 00:58:00,1.52029,1.52029,1.51995,1.51995,27400000.0
2006-12-20 00:59:00,1.52019,1.52026,1.52001,1.52026,37800000.0
2006-12-20 01:00:00,1.52028,1.52031,1.52009,1.52017,23000000.0
2006-12-20 01:01:00,1.52031,1.52045,1.52021,1.52032,40200000.0
2006-12-20 01:02:00,1.52053,1.52053,1.5201,1.5201,47700000.0
2006-12-20 01:03:00,1.52036,1.52039,1.52004,1.52024,40200000.0
2006-12-20 01:04:00,1.52037,1.52056,1.52037,1.5204,64700000.0
2006-12-20 01:05:00,1.52058,1.52072,1.52046,1.52046,50500000.0
2006-12-20 01:06:00,1.52071,1.52086,1.52059,1.52086,44000000.0
2006-12-20 01:07:00,1.52091,1.52105,1.52066,1.52069,40200000.0
2006-12-20 01:08:00,1.52074,1.52107,1.52067,1.52067,35400000.0
2006-12-20 01:09:00,1.52106,1.52106,1.52081,1.52092,32000000.0
2006-12-20 01:10:00,1.5208,1.5209,1.52044,1.52087,44400000.0
2006-12-20 01:11:00,1.52074,1.52106,1.52074,1.52106,29400000.0
2006-12-20 01:12:00,1.521,1.52111,1.52075,1.52087,30800000.0
2006-12-20 01:13:00,1.52095,1.52116,1.52072,1.52116,35400000.0
2006-12-20 01:14:00,1.521,1.52115,1.52082,1.521,18000000.0
2006-12-20 01:15:00,1.52099,1.52109,1.52073,1.52105,30600000.0
2006-12-20 01:16:00,1.52082,1.52092,1.52063,1.52086,40400000.0
2006-12-20 01:17:00,1.52097,1.52099,1.52078,1.5209,33000000.0
2006-12-20 01:18:00,1.52088,1.52105,1.52067,1.52105,35600000.0
2006-12-20 01:19:00,1.52099,1.52118,1.52096,1.52098,39000000.0
2006-12-20 01:20:00,1.52105,1.52106,1.52051,1.52106,65700001.0
2006-12-20 01:21:00,1.52086,1.52124,1.52086,1.52111,36200000.0
2006-12-20 01:22:00,1.52121,1.52122,1.52094,1.52111,56400000.0
2006-12-20 01:23:00,1.52105,1.52128,1.52103,1.52103,57600002.0
2006-12-20 01:24:00,1.52136,1.52144,1.52124,1.52139,47400000.0
2006-12-20 01:25:00,1.52129,1.52136,1.52098,1.52124,67600000.0
2006-12-20 01:26:00,1.52113,1.5215,1.52113,1.52148,24800000.0
2006-12-20 01:27:00,1.5215,1.5216,1.52137,1.5216,40000000.0
2006-12-20 01:28:00,1.52151,1.52164,1.52121,1.52158,35000000.0
2006-12-20 01:29:00,1.52172,1.52175,1.5215,1.52161,42200001.0
2006-12-20 01:30:00,1.52178,1.52178,1.52118,1.5215,44300000.0
2006-12-20 01:31:00,1.52139,1.52155,1.52128,1.52155,29600000.0
2006-12-20 01:32:00,1.52156,1.52178,1.52151,1.52171,40200000.0
2006-12-20 01:33:00,1.5218,1.52186,1.52165,1.5218,28000000.0
2006-12-20 01:34:00,1.52164,1.52164,1.52117,1.52117,51400001.0
2006-12-20 01:35:00,1.52068,1.52097,1.52032,1.52032,48200000.0
2006-12-20 01:36:00,1.52052,1.52073,1.52044,1.52044,27000000.0
2006-12-20 01:37:00,1.52041,1.52062,1.52014,1.52056,32600000.0
2006-12-20 01:38:00,1.52066,1.52105,1.52066,1.52105,23200000.0
2006-12-20 01:39:00,1.52091,1.52122,1.52066,1.52116,41800000.0
2006-12-20 01:40:00,1.52101,1.52104,1.52056,1.52064,25200000.0
2006-12-20 01:41:00,1.52062,1.52092,1.52057,1.52079,54900000.0
2006-12-20 01:42:00,1.52082,1.52082,1.52038,1.52048,35400000.0
2006-12-20 01:43:00,1.52047,1.5206,1.52003,1.52051,25400000.0
2006-12-20 01:44:00,1.52055,1.52055,1.52015,1.52041,37800000.0
2006-12-20 01:45:00,1.5204,1.52061,1.52036,1.52052,43800001.0
2006-12-20 01:46:00,1.52037,1.52056,1.52028,1.52039,36400000.0
2006-12-20 01:47:00,1.52034,1.52057,1.52027,1.52027,30400000.0
2006-12-20 01:48:00,1.52053,1.52062,1.52019,1.52019,37400000.0
2006-12-20 01:49:00,1.52054,1.52062,1.52,1.52045,27800000.0
2006-12-20 01:50:00,1.52047,1.52058,1.52011,1.52047,39700000.0
2006-12-20 01:51:00,1.52036,1.52037,1.52004,1.52004,25600000.0
2006-12-20 01:52:00,1.52032,1.52059,1.52026,1.52039,57000000.0
2006-12-20 01:53:00,1.52033,1.52039,1.52024,1.52025,42600000.0
2006-12-20 01:54:00,1.52031,1.52041,1.52028,1.52036,36200000.0
2006-12-20 01:55:00,1.52035,1.52041,1.52018,1.52018,25200000.0
2006-12-20 01:56:00,1.52024,1.52042,1.52008,1.52021,47400000.0
2006-12-20 01:57:00,1.5203,1.52059,1.52028,1.52047,48800000.0
2006-12-20 01:58:00,1.5204,1.5204,1.51997,1.52001,28000000.0
2006-12-20 01:59:00,1.52036,1.52045,1.52032,1.52041,49400000.0
2006-12-20 02:00:00,1.52022,1.52044,1.52022,1.52037,33000000.0
2006-12-20 02:01:00,1.52028,1.52032,1.52017,1.52017,39000000.0
2006-12-20 02:02:00,1.52035,1.52069,1.52029,1.52032,107300001.0
2006-12-20 02:03:00,1.52041,1.52069,1.52036,1.52069,74000000.0
2006-12-20 02:04:00,1.52071,1.52082,1.52069,1.52074,62000000.0
2006-12-20 02:05:00,1.5208,1.52085,1.52077,1.52085,62600000.0
2006-12-20 02:06:00,1.52087,1.52128,1.52068,1.52097,85300000.0
2006-12-20 02:07:00,1.52106,1.52138,1.52094,1.52113,192100000.0
2006-12-20 02:08:00,1.52113,1.52116,1.52109,1.52109,43400000.0
2006-12-20 02:09:00,1.5209,1.52119,1.52076,1.52098,175500000.0
2006-12-20 02:10:00,1.52045,1.52081,1.52045,1.52055,128000000.0
2006-12-20 02:11:00,1.52068,1.5208,1.52068,1.52076,33500000.0
2006-12-20 02:12:00,1.52075,1.52096,1.52075,1.52096,63600000.0
2006-12-20 02:13:00,1.52099,1.52105,1.52098,1.52099,42800000.0
2006-12-20 02:14:00,1.52106,1.52108,1.52077,1.52105,137300000.0
2006-12-20 02:15:00,1.52096,1.52105,1.52078,1.52081,219400000.0
2006-12-20 02:16:00,1.52105,1.52113,1.52085,1.52108,49400000.0
2006-12-20 02:17:00,1.5208,1.52114,1.52049,1.52071,225300000.0
2006-12-20 02:18:00,1.52086,1.52112,1.52047,1.52095,42400001.0
2006-12-20 02:19:00,1.52106,1.52112,1.52075,1.52083,46400000.0
2006-12-20 02:20:00,1.52099,1.52116,1.52086,1.52111,49200000.0
2006-12-20 02:21:00,1.52092,1.52115,1.52085,1.52115,49800000.0
2006-12-20 02:22:00,1.52085,1.52091,1.52081,1.52085,38500000.0
2006-12-20 02:23:00,1.52106,1.52119,1.52083,1.52083,48800000.0
2006-12-20 02:24:00,1.52081,1.52101,1.52065,1.52092,34400000.0
2006-12-20 02:25:00,1.52075,1.52078,1.5205,1.52062,121000000.0
2006-12-20 02:26:00,1.52049,1.52093,1.52036,1.52093,80800000.0
2006-12-20 02:27:00,1.52093,1.52093,1.52065,1.52081,40400000.0
2006-12-20 02:28:00,1.5227,1.5228,1.5227,1.5228,48200000.0
2006-12-20 02:29:00,1.521,1.521,1.52072,1.52095,48200000.0
2006-12-20 02:30:00,1.52109,1.52109,1.5208,1.521,31400000.0
2006-12-20 02:31:00,1.52082,1.52092,1.52072,1.52075,49500000.0
2006-12-20 02:32:00,1.52091,1.5211,1.52076,1.52102,47900000.0
2006-12-20 02:33:00,1.52063,1.52068,1.52045,1.52049,236600000.0
2006-12-20 02:34:00,1.52084,1.52099,1.52073,1.52098,40600000.0
2006-12-20 02:35:00,1.52095,1.52095,1.52035,1.52052,76000000.0
2006-12-20 02:36:00,1.52086,1.52105,1.52085,1.52104,37600000.0
2006-12-20 02:37:00,1.52077,1.5208,1.52064,1.52064,81700000.0
2006-12-20 02:38:00,1.52062,1.52073,1.52057,1.52065,42000000.0
2006-12-20 02:39:00,1.52071,1.52071,1.52047,1.52054,43900000.0
2006-12-20 02:40:00,1.52057,1.52065,1.52049,1.52054,49200000.0
2006-12-20 02:41:00,1.52061,1.52083,1.52061,1.52065,42000000.0
2006-12-20 02:42:00,1.52074,1.52076,1.52067,1.52075,46900000.0
2006-12-20 02:43:00,1.52074,1.52101,1.52074,1.52101,28800000.0
2006-12-20 02:44:00,1.52104,1.52112,1.5208,1.52097,38200000.0
2006-12-20 02:45:00,1.52036,1.5206,1.52034,1.5206,53400001.0
2006-12-20 02:46:00,1.52055,1.52063,1.52033,1.52033,152800000.0
2006-12-20 02:47:00,1.52078,1.52101,1.52037,1.52098,208000001.0
2006-12-20 02:48:00,1.5207,1.52102,1.52068,1.52094,99600000.0
2006-12-20 02:49:00,1.5208,1.52089,1.52044,1.52053,81900000.0
2006-12-20 02:50:00,1.52076,1.52113,1.52056,1.52109,91400000.0
2006-12-20 02:51:00,1.5208,1.52098,1.52073,1.52087,71300000.0
2006-12-20 02:52:00,1.52122,1.5213,1.52098,1.52125,25400000.0
2006-12-20 02:53:00,1.52127,1.52127,1.52088,1.52116,36200000.0
2006-12-20 02:54:00,1.5211,1.52143,1.5211,1.52126,43000000.0
2006-12-20 02:55:00,1.5213,1.52173,1.52119,1.52129,29400000.0
2006-12-20 02:56:00,1.52136,1.52136,1.52103,1.52104,68600000.0
2006-12-20 02:57:00,1.52101,1.52105,1.52099,1.52103,40600000.0
2006-12-20 02:58:00,1.52122,1.52164,1.52122,1.52164,70700000.0
2006-12-20 02:59:00,1.52164,1.52196,1.52164,1.52184,50400000.0
2006-12-20 03:00:00,1.5219,1.52193,1.52177,1.52185,132600001.0
2006-12-20 03:01:00,1.52201,1.52207,1.52187,1.52207,46700000.0
2006-12-20 03:02:00,1.52217,1.5222,1.5221,1.5222,37200000.0
2006-12-20 03:03:00,1.52205,1.52218,1.52203,1.52205,75500001.0
2006-12-20 03:04:00,1.52223,1.52269,1.52211,1.52231,64200001.0
2006-12-20 03:05:00,1.52227,1.52235,1.52215,1.52235,51000000.0
2006-12-20 03:06:00,1.52224,1.52224,1.52206,1.52212,57300000.0
2006-12-20 03:07:00,1.52201,1.52238,1.52183,1.52238,76800000.0
2006-12-20 03:08:00,1.52242,1.52246,1.52213,1.52213,55100000.0
2006-12-20 03:09:00,1.52232,1.52262,1.52214,1.52262,32600000.0
2006-12-20 03:10:00,1.52223,1.52255,1.52217,1.52255,26600000.0
2006-12-20 03:11:00,1.52213,1.52221,1.5221,1.52218,31400000.0
2006-12-20 03:12:00,1.52238,1.52242,1.52199,1.52214,40900000.0
2006-12-20 03:13:00,1.52192,1.52235,1.52192,1.52225,35600000.0
2006-12-20 03:14:00,1.52211,1.52211,1.52165,1.5221,31100000.0
2006-12-20 03:15:00,1.52183,1.52225,1.52183,1.52214,51800000.0
2006-12-20 03:16:00,1.52213,1.52229,1.52188,1.52229,32600000.0
2006-12-20 03:17:00,1.52233,1.52238,1.52183,1.52221,53900000.0
2006-12-20 03:18:00,1.52206,1.52221,1.52179,1.52221,30200000.0
2006-12-20 03:19:00,1.5222,1.52236,1.52197,1.52236,40200000.0
2006-12-20 03:20:00,1.52209,1.52265,1.52209,1.52251,50600000.0
2006-12-20 03:21:00,1.52216,1.52227,1.52209,1.52209,28800000.0
2006-12-20 03:22:00,1.52211,1.52227,1.52202,1.52205,49700000.0
2006-12-20 03:23:00,1.52214,1.52239,1.52212,1.52228,90700000.0
2006-12-20 03:24:00,1.52237,1.52254,1.52236,1.5224,67000000.0
2006-12-20 03:25:00,1.52284,1.52284,1.52224,1.52235,35500000.0
2006-12-20 03:26:00,1.52241,1.52253,1.52237,1.52253,140200001.0
2006-12-20 03:27:00,1.52256,1.52256,1.52238,1.52246,73100000.0
2006-12-20 03:28:00,1.52245,1.52248,1.52233,1.52245,55600000.0
2006-12-20 03:29:00,1.52247,1.52248,1.5224,1.52247,49000000.0
2006-12-20 03:30:00,1.52251,1.52258,1.52225,1.52258,78200000.0
2006-12-20 03:31:00,1.52258,1.52291,1.52258,1.52291,37400000.0
2006-12-20 03:32:00,1.52267,1.52289,1.52264,1.52264,37600000.0
2006-12-20 03:33:00,1.52245,1.52262,1.52245,1.52261,26800000.0
2006-12-20 03:34:00,1.52279,1.52302,1.52254,1.52259,44200000.0
2006-12-20 03:35:00,1.52258,1.52266,1.52232,1.52243,62600000.0
2006-12-20 03:36:00,1.52268,1.52296,1.52251,1.52285,54000000.0
2006-12-20 03:37:00,1.52257,1.52275,1.52237,1.52256,42000000.0
2006-12-20 03:38:00,1.52256,1.52275,1.52247,1.52262,37200000.0
2006-12-20 03:39:00,1.5224,1.52249,1.52217,1.52239,92400000.0
2006-12-20 03:40:00,1.5222,1.52271,1.52213,1.52269,119200000.0
2006-12-20 03:41:00,1.52279,1.52315,1.52279,1.52312,80200000.0
2006-12-20 03:42:00,1.5232,1.52323,1.5231,1.5232,75600000.0
2006-12-20 03:43:00,1.52308,1.52332,1.52308,1.52332,50600001.0
2006-12-20 03:44:00,1.52323,1.52342,1.52309,1.52332,34000000.0
2006-12-20 03:45:00,1.52334,1.52378,1.52329,1.52378,40200000.0
2006-12-20 03:46:00,1.52331,1.52337,1.52309,1.52309,41200000.0
2006-12-20 03:47:00,1.52305,1.52319,1.52303,1.52303,26600000.0
2006-12-20 03:48:00,1.52343,1.52357,1.52328,1.52348,27800000.0
2006-12-20 03:49:00,1.52346,1.52346,1.52289,1.52293,34000000.0
2006-12-20 03:50:00,1.52315,1.52315,1.5228,1.5228,111100000.0
2006-12-20 03:51:00,1.52303,1.52305,1.52268,1.52274,56600000.0
2006-12-20 03:52:00,1.5228,1.52291,1.52262,1.52262,119300000.0
2006-12-20 03:53:00,1.52248,1.52248,1.52227,1.52228,57300000.0
2006-12-20 03:54:00,1.52217,1.52265,1.52214,1.52214,37800000.0
2006-12-20 03:55:00,1.52239,1.5225,1.52216,1.52233,25800000.0
2006-12-20 03:56:00,1.52222,1.52239,1.52222,1.52224,27100000.0
2006-12-20 03:57:00,1.52162,1.52177,1.52157,1.52163,205200004.0
2006-12-20 03:58:00,1.52158,1.52241,1.5215,1.52166,197800000.0
2006-12-20 03:59:00,1.52186,1.5222,1.52186,1.52206,142700000.0
2006-12-20 04:00:00,1.52217,1.52223,1.52198,1.52199,69400000.0
2006-12-20 04:01:00,1.52191,1.52216,1.52179,1.52214,130200000.0
2006-12-20 04:02:00,1.52211,1.52232,1.52194,1.52194,106800000.0
2006-12-20 04:03:00,1.52205,1.52206,1.52176,1.52206,106200000.0
2006-12-20 04:04:00,1.52191,1.52207,1.52191,1.52197,103700000.0
2006-12-20 04:05:00,1.52198,1.52261,1.52198,1.52256,172100001.0
2006-12-20 04:06:00,1.52218,1.52286,1.52218,1.52235,96600000.0
2006-12-20 04:07:00,1.52245,1.52262,1.52224,1.52227,125300000.0
2006-12-20 04:08:00,1.52257,1.52259,1.52251,1.52251,16200000.0
2006-12-20 04:09:00,1.52254,1.52254,1.52228,1.52245,44200001.0
2006-12-20 04:10:00,1.52245,1.52245,1.52217,1.52234,122800001.0
2006-12-20 04:11:00,1.5223,1.52237,1.522,1.52213,39400000.0
2006-12-20 04:12:00,1.52211,1.52226,1.52208,1.5221,71300000.0
2006-12-20 04:13:00,1.52209,1.52235,1.52209,1.52218,64400000.0
2006-12-20 04:14:00,1.52215,1.52226,1.52209,1.52226,94100000.0
2006-12-20 04:15:00,1.52225,1.52251,1.52213,1.52238,88400001.0
2006-12-20 04:16:00,1.52207,1.52236,1.52197,1.52206,94200001.0
2006-12-20 04:17:00,1.52214,1.52224,1.5221,1.52224,41700000.0
2006-12-20 04:18:00,1.52227,1.52268,1.52227,1.52238,139600000.0
2006-12-20 04:19:00,1.52239,1.52253,1.52239,1.52243,77500000.0
2006-12-20 04:20:00,1.5224,1.52267,1.52235,1.52237,205300000.0
2006-12-20 04:21:00,1.52237,1.52247,1.52233,1.52233,54200000.0
2006-12-20 04:22:00,1.52234,1.52267,1.5222,1.52267,64800000.0
2006-12-20 04:23:00,1.52226,1.5224,1.52226,1.52235,37300000.0
2006-12-20 04:24:00,1.52232,1.52242,1.52232,1.52235,168700000.0
2006-12-20 04:25:00,1.52233,1.52289,1.5223,1.52247,206800000.0
2006-12-20 04:26:00,1.52238,1.52241,1.52219,1.52225,104800000.0
2006-12-20 04:27:00,1.52239,1.52254,1.52229,1.52229,68800001.0
2006-12-20 04:28:00,1.52229,1.52236,1.52222,1.52222,50700000.0
2006-12-20 04:29:00,1.52216,1.52273,1.52216,1.52246,55900000.0
2006-12-20 04:30:00,1.52195,1.52234,1.52195,1.52222,87000000.0
2006-12-20 04:31:00,1.52215,1.52231,1.52191,1.5222,34100000.0
2006-12-20 04:32:00,1.52236,1.52236,1.52209,1.52227,22800000.0
2006-12-20 04:33:00,1.52233,1.52233,1.52207,1.52219,45800001.0
2006-12-20 04:34:00,1.5222,1.52233,1.52218,1.52221,52500001.0
2006-12-20 04:35:00,1.52214,1.52232,1.52214,1.52225,52400000.0
2006-12-20 04:36:00,1.52251,1.52251,1.5217,1.52233,201000002.0
2006-12-20 04:37:00,1.52229,1.52263,1.52206,1.52238,132300000.0
2006-12-20 04:38:00,1.52231,1.52235,1.52219,1.52225,36200000.0
2006-12-20 04:39:00,1.52203,1.52223,1.52203,1.52207,67000000.0
2006-12-20 04:40:00,1.52201,1.52231,1.52201,1.52231,43700000.0
2006-12-20 04:41:00,1.5221,1.52247,1.5221,1.52232,41900000.0
2006-12-20 04:42:00,1.52219,1.52255,1.52219,1.52253,60400000.0
2006-12-20 04:43:00,1.52266,1.52266,1.52261,1.52261,41200000.0
2006-12-20 04:44:00,1.52258,1.52312,1.52247,1.52312,68700000.0
2006-12-20 04:45:00,1.52317,1.52317,1.52267,1.52297,36200000.0
2006-12-20 04:46:00,1.52278,1.52286,1.52278,1.52278,36000000.0
2006-12-20 04:47:00,1.52288,1.52332,1.52281,1.52332,104700001.0
2006-12-20 04:48:00,1.52308,1.52331,1.52308,1.5232,70200001.0
2006-12-20 04:49:00,1.52308,1.52324,1.52283,1.52286,41400000.0
2006-12-20 04:50:00,1.52334,1.52334,1.52303,1.52308,61800000.0
2006-12-20 04:51:00,1.52279,1.52287,1.52279,1.52283,23400000.0
2006-12-20 04:52:00,1.52285,1.52325,1.52283,1.52318,41700000.0
2006-12-20 04:53:00,1.52329,1.52405,1.52329,1.52384,61000000.0
2006-12-20 04:54:00,1.52359,1.52379,1.52359,1.52367,39200000.0
2006-12-20 04:55:00,1.52384,1.5242,1.52351,1.5242,29400000.0
2006-12-20 04:56:00,1.52405,1.52436,1.52405,1.52428,31400000.0
2006-12-20 04:57:00,1.52437,1.52471,1.52422,1.52422,36200000.0
2006-12-20 04:58:00,1.52419,1.52461,1.52419,1.52441,39800000.0
2006-12-20 04:59:00,1.52422,1.52451,1.5242,1.52423,130600000.0
2006-12-20 05:00:00,1.52464,1.52464,1.52445,1.52453,38900000.0
2006-12-20 05:01:00,1.52431,1.52462,1.52431,1.52458,36600000.0
2006-12-20 05:02:00,1.52453,1.52472,1.52429,1.52451,33100000.0
2006-12-20 05:03:00,1.52435,1.5247,1.52428,1.52453,183500001.0
2006-12-20 05:04:00,1.52443,1.52451,1.52441,1.52449,211400000.0
2006-12-20 05:05:00,1.52445,1.52445,1.52428,1.52429,161200000.0
2006-12-20 05:06:00,1.5244,1.52463,1.52435,1.52448,154000000.0
2006-12-20 05:07:00,1.52422,1.52466,1.52421,1.52429,233600000.0
2006-12-20 05:08:00,1.52444,1.52455,1.52425,1.52428,315300000.0
2006-12-20 05:09:00,1.52414,1.52454,1.52406,1.52416,217300000.0
2006-12-20 05:10:00,1.5242,1.52431,1.52401,1.52431,233500002.0
2006-12-20 05:11:00,1.52424,1.52443,1.52416,1.52431,143100000.0
2006-12-20 05:12:00,1.52432,1.52435,1.52423,1.52427,109200000.0
2006-12-20 05:13:00,1.52437,1.52465,1.52437,1.52445,143200000.0
2006-12-20 05:14:00,1.52442,1.52451,1.52424,1.52431,226700001.0
2006-12-20 05:15:00,1.52446,1.52472,1.52442,1.52442,35500000.0
2006-12-20 05:16:00,1.52427,1.52449,1.52422,1.52437,216900001.0
2006-12-20 05:17:00,1.52445,1.52462,1.52425,1.52462,168300000.0
2006-12-20 05:18:00,1.52462,1.52479,1.52445,1.52463,227100000.0
2006-12-20 05:19:00,1.52446,1.52488,1.52435,1.52435,299100001.0
2006-12-20 05:20:00,1.52434,1.52456,1.52428,1.52443,240200000.0
2006-12-20 05:21:00,1.52439,1.52477,1.52438,1.52463,301000000.0
2006-12-20 05:22:00,1.52461,1.52461,1.52442,1.52443,249300000.0
2006-12-20 05:23:00,1.52449,1.52463,1.52437,1.52442,120400000.0
2006-12-20 05:24:00,1.52439,1.5245,1.52437,1.52446,148700000.0
2006-12-20 05:25:00,1.52459,1.52469,1.52428,1.52435,242500001.0
2006-12-20 05:26:00,1.52439,1.52447,1.5243,1.52447,108000000.0
2006-12-20 05:27:00,1.52471,1.52475,1.52437,1.52469,164500000.0
2006-12-20 05:28:00,1.52481,1.52488,1.52454,1.52478,241600000.0
2006-12-20 05:29:00,1.52474,1.52495,1.52461,1.52468,213000000.0
2006-12-20 05:30:00,1.52464,1.52488,1.52449,1.52453,190800000.0
2006-12-20 05:31:00,1.52455,1.52495,1.52444,1.52444,81800002.0
2006-12-20 05:32:00,1.52471,1.52486,1.52465,1.5248,164000000.0
2006-12-20 05:33:00,1.52474,1.52486,1.52457,1.5248,215900002.0
2006-12-20 05:34:00,1.52472,1.5251,1.52455,1.52465,211000000.0
2006-12-20 05:35:00,1.5249,1.5252,1.52488,1.5252,37400000.0
2006-12-20 05:36:00,1.52502,1.5252,1.52502,1.52512,211800000.0
2006-12-20 05:37:00,1.52507,1.52518,1.525,1.52502,178000001.0
2006-12-20 05:38:00,1.52496,1.52532,1.52496,1.52521,142000000.0
2006-12-20 05:39:00,1.52523,1.52545,1.52495,1.52545,164800001.0
2006-12-20 05:40:00,1.52535,1.5257,1.52527,1.52553,247200002.0
2006-12-20 05:41:00,1.52544,1.5257,1.52536,1.52548,116600000.0
2006-12-20 05:42:00,1.52553,1.52553,1.52528,1.52532,213400001.0
2006-12-20 05:43:00,1.52535,1.52548,1.52529,1.52531,99600000.0
2006-12-20 05:44:00,1.52524,1.52541,1.52513,1.52522,112100001.0
2006-12-20 05:45:00,1.52511,1.52533,1.52505,1.52515,126200000.0
2006-12-20 05:46:00,1.52521,1.52536,1.52504,1.52528,220000000.0
2006-12-20 05:47:00,1.52529,1.52551,1.52525,1.52538,266000001.0
2006-12-20 05:48:00,1.52517,1.52537,1.52504,1.52513,227000001.0
2006-12-20 05:49:00,1.52521,1.52547,1.52511,1.52511,193700000.0
2006-12-20 05:50:00,1.52513,1.5256,1.52502,1.5251,237200000.0
2006-12-20 05:51:00,1.52499,1.52534,1.52499,1.52529,171900000.0
2006-12-20 05:52:00,1.52528,1.52553,1.52511,1.52553,138200000.0
2006-12-20 05:53:00,1.52563,1.52602,1.52561,1.52581,101500000.0
2006-12-20 05:54:00,1.52594,1.52613,1.52578,1.52597,218200000.0
2006-12-20 05:55:00,1.5258,1.52595,1.52542,1.52542,175100000.0
2006-12-20 05:56:00,1.52543,1.52561,1.52539,1.52547,125900000.0
2006-12-20 05:57:00,1.52548,1.52556,1.52546,1.52549,183900000.0
2006-12-20 05:58:00,1.52555,1.52571,1.52544,1.52557,163900000.0
2006-12-20 05:59:00,1.52558,1.52564,1.52545,1.52547,101200000.0
2006-12-20 06:00:00,1.52552,1.52554,1.52538,1.52544,253200001.0
2006-12-20 06:01:00,1.52547,1.52567,1.52545,1.52553,177000000.0
2006-12-20 06:02:00,1.52548,1.5256,1.52535,1.52535,258400000.0
2006-12-20 06:03:00,1.52534,1.52541,1.52519,1.52539,45600000.0
2006-12-20 06:04:00,1.52541,1.52541,1.52527,1.52538,165600001.0
2006-12-20 06:05:00,1.52532,1.52549,1.52525,1.5253,477700001.0
2006-12-20 06:06:00,1.52535,1.52551,1.52535,1.52543,75400000.0
2006-12-20 06:07:00,1.52535,1.52535,1.525,1.52528,298000001.0
2006-12-20 06:08:00,1.52501,1.52517,1.52494,1.5251,521400000.0
2006-12-20 06:09:00,1.525,1.52537,1.52491,1.52496,396200000.0
2006-12-20 06:10:00,1.52523,1.52523,1.52502,1.52507,317200001.0
2006-12-20 06:11:00,1.52515,1.52522,1.52497,1.52501,414200000.0
2006-12-20 06:12:00,1.52501,1.52537,1.52501,1.52531,297600001.0
2006-12-20 06:13:00,1.52521,1.52542,1.52502,1.52502,313700000.0
2006-12-20 06:14:00,1.52521,1.52521,1.52475,1.52475,332300001.0
2006-12-20 06:15:00,1.52475,1.52487,1.52469,1.52478,170900000.0
2006-12-20 06:16:00,1.52479,1.52497,1.52472,1.52497,211400001.0
2006-12-20 06:17:00,1.52465,1.52481,1.52465,1.52465,185300001.0
2006-12-20 06:18:00,1.52467,1.52479,1.52455,1.52455,252400002.0
2006-12-20 06:19:00,1.52457,1.52466,1.52448,1.5246,185200001.0
2006-12-20 06:20:00,1.52466,1.525,1.5245,1.52451,288100000.0
2006-12-20 06:21:00,1.5246,1.52481,1.52443,1.52481,209100000.0
2006-12-20 06:22:00,1.52468,1.52472,1.52443,1.52458,257200002.0
2006-12-20 06:23:00,1.52426,1.52454,1.52402,1.52414,277600001.0
2006-12-20 06:24:00,1.52405,1.52428,1.52395,1.5241,321800001.0
2006-12-20 06:25:00,1.52398,1.52405,1.52387,1.52402,262200001.0
2006-12-20 06:26:00,1.52399,1.52415,1.52394,1.52411,347800000.0
2006-12-20 06:27:00,1.52409,1.52439,1.52408,1.52424,313600000.0
2006-12-20 06:28:00,1.52429,1.52448,1.52421,1.52426,373400000.0
2006-12-20 06:29:00,1.5242,1.52431,1.5241,1.52414,86000000.0
2006-12-20 06:30:00,1.52411,1.52433,1.5241,1.52428,260700000.0
2006-12-20 06:31:00,1.5243,1.5243,1.52377,1.5239,163300000.0
2006-12-20 06:32:00,1.52391,1.52397,1.52379,1.52386,180800000.0
2006-12-20 06:33:00,1.52384,1.52395,1.52376,1.52376,298100000.0
2006-12-20 06:34:00,1.52371,1.52372,1.52346,1.52353,207500000.0
2006-12-20 06:35:00,1.52344,1.52391,1.52344,1.52361,133800001.0
2006-12-20 06:36:00,1.52361,1.52371,1.52361,1.52361,70600000.0
2006-12-20 06:37:00,1.52361,1.52373,1.52358,1.52366,243900003.0
2006-12-20 06:38:00,1.52366,1.52386,1.52351,1.52352,117800000.0
2006-12-20 06:39:00,1.52359,1.52373,1.52359,1.52367,42600000.0
2006-12-20 06:40:00,1.52359,1.52359,1.52344,1.52347,187400000.0
2006-12-20 06:41:00,1.52346,1.52356,1.52335,1.52356,161900000.0
2006-12-20 06:42:00,1.52363,1.52366,1.52343,1.52353,327000002.0
2006-12-20 06:43:00,1.52358,1.52365,1.52352,1.52356,139500000.0
2006-12-20 06:44:00,1.5235,1.52351,1.52332,1.52338,287200001.0
2006-12-20 06:45:00,1.5234,1.52367,1.5234,1.5235,234100000.0
2006-12-20 06:46:00,1.5234,1.52341,1.52326,1.52328,232400000.0
2006-12-20 06:47:00,1.52323,1.52328,1.52309,1.5232,227000001.0
2006-12-20 06:48:00,1.52304,1.52326,1.52302,1.5232,28600000.0
2006-12-20 06:49:00,1.5232,1.52349,1.52314,1.52326,263600001.0
2006-12-20 06:50:00,1.52331,1.52331,1.52305,1.52309,44000000.0
2006-12-20 06:51:00,1.52327,1.52327,1.52295,1.52327,53200000.0
2006-12-20 06:52:00,1.52325,1.52344,1.52319,1.52337,290600004.0
2006-12-20 06:53:00,1.52354,1.52388,1.52349,1.52354,226600001.0
2006-12-20 06:54:00,1.52353,1.52389,1.52349,1.52365,408500000.0
2006-12-20 06:55:00,1.52374,1.52397,1.52368,1.52391,321900000.0
2006-12-20 06:56:00,1.524,1.524,1.52375,1.52375,25800000.0
2006-12-20 06:57:00,1.52376,1.52378,1.52371,1.52371,76400000.0
2006-12-20 06:58:00,1.52364,1.52375,1.52349,1.52354,239900000.0
2006-12-20 06:59:00,1.52346,1.52372,1.52342,1.52355,287200001.0
2006-12-20 07:00:00,1.5237,1.5238,1.52342,1.52344,150200002.0
2006-12-20 07:01:00,1.52331,1.52355,1.52331,1.52349,281600000.0
2006-12-20 07:02:00,1.52341,1.52372,1.52338,1.5237,380700001.0
2006-12-20 07:03:00,1.5238,1.52389,1.52366,1.52374,143100001.0
2006-12-20 07:04:00,1.52379,1.52389,1.52371,1.52379,343400001.0
2006-12-20 07:05:00,1.52387,1.52387,1.52366,1.52377,117100000.0
2006-12-20 07:06:00,1.5237,1.52382,1.5236,1.52378,201400000.0
2006-12-20 07:07:00,1.52403,1.52409,1.52387,1.52388,185900000.0
2006-12-20 07:08:00,1.52374,1.52374,1.52344,1.52358,287200000.0
2006-12-20 07:09:00,1.52361,1.5237,1.52352,1.52356,198000000.0
2006-12-20 07:10:00,1.52373,1.52382,1.52364,1.52367,457500001.0
2006-12-20 07:11:00,1.52362,1.52373,1.52349,1.52367,377400002.0
2006-12-20 07:12:00,1.52364,1.52378,1.52349,1.52357,273400000.0
2006-12-20 07:13:00,1.52355,1.52357,1.52333,1.52351,234000000.0
2006-12-20 07:14:00,1.52335,1.52336,1.52302,1.52302,547500000.0
2006-12-20 07:15:00,1.5232,1.52343,1.52283,1.52343,262400000.0
2006-12-20 07:16:00,1.52336,1.52356,1.5232,1.52339,174400000.0
2006-12-20 07:17:00,1.52325,1.52327,1.52289,1.523,301600002.0
2006-12-20 07:18:00,1.52299,1.52323,1.52291,1.52323,458700002.0
2006-12-20 07:19:00,1.52315,1.52315,1.52274,1.523,319800001.0
2006-12-20 07:20:00,1.52293,1.52313,1.52282,1.52303,448900000.0
2006-12-20 07:21:00,1.5229,1.52302,1.52274,1.52276,300400000.0
2006-12-20 07:22:00,1.52286,1.52302,1.52276,1.52282,358300000.0
2006-12-20 07:23:00,1.52282,1.52284,1.52249,1.52269,480300002.0
2006-12-20 07:24:00,1.52269,1.52283,1.52263,1.52268,287700000.0
2006-12-20 07:25:00,1.52256,1.52267,1.52243,1.52267,377900001.0
2006-12-20 07:26:00,1.52267,1.5229,1.52262,1.52279,275300002.0
2006-12-20 07:27:00,1.52275,1.52286,1.5226,1.52283,175600000.0
2006-12-20 07:28:00,1.5228,1.52297,1.5228,1.52285,265300000.0
2006-12-20 07:29:00,1.52275,1.52293,1.52265,1.52268,241100001.0
2006-12-20 07:30:00,1.52276,1.52295,1.52267,1.52273,544100001.0
2006-12-20 07:31:00,1.52274,1.52296,1.52273,1.52287,282900000.0
2006-12-20 07:32:00,1.52281,1.52282,1.52258,1.52269,424600001.0
2006-12-20 07:33:00,1.52258,1.52279,1.52255,1.52274,403500002.0
2006-12-20 07:34:00,1.52287,1.5231,1.52274,1.52303,274900000.0
2006-12-20 07:35:00,1.52291,1.52304,1.52282,1.52282,223700001.0
2006-12-20 07:36:00,1.52281,1.52294,1.52271,1.52288,342100000.0
2006-12-20 07:37:00,1.52294,1.52318,1.52289,1.52305,199600001.0
2006-12-20 07:38:00,1.52298,1.5232,1.52298,1.52306,29400000.0
2006-12-20 07:39:00,1.52305,1.52316,1.52297,1.52313,448700001.0
2006-12-20 07:40:00,1.52311,1.52338,1.52305,1.52309,322800002.0
2006-12-20 07:41:00,1.5231,1.52332,1.52304,1.5232,672700002.0
2006-12-20 07:42:00,1.52322,1.52331,1.52313,1.52326,301500001.0
2006-12-20 07:43:00,1.52323,1.52339,1.52317,1.52338,187200001.0
2006-12-20 07:44:00,1.52358,1.5239,1.52356,1.52373,397700002.0
2006-12-20 07:45:00,1.52373,1.52379,1.52354,1.52358,383300000.0
2006-12-20 07:46:00,1.52342,1.52358,1.52322,1.52322,486700003.0
2006-12-20 07:47:00,1.52321,1.52374,1.52321,1.5233,604300000.0
2006-12-20 07:48:00,1.52322,1.52342,1.5231,1.52325,696400001.0
2006-12-20 07:49:00,1.52355,1.52362,1.52334,1.52346,695600002.0
2006-12-20 07:50:00,1.52341,1.52368,1.52337,1.52343,599100000.0
2006-12-20 07:51:00,1.52348,1.52359,1.52315,1.52355,596300001.0
2006-12-20 07:52:00,1.52355,1.52355,1.52334,1.52353,389800000.0
2006-12-20 07:53:00,1.52351,1.52372,1.52332,1.52345,481900001.0
2006-12-20 07:54:00,1.52334,1.52354,1.52331,1.52342,323700001.0
2006-12-20 07:55:00,1.52341,1.52371,1.5234,1.52353,361700000.0
2006-12-20 07:56:00,1.52352,1.52375,1.52338,1.52356,667700002.0
2006-12-20 07:57:00,1.52359,1.52379,1.5235,1.52367,563500001.0
2006-12-20 07:58:00,1.52371,1.52381,1.52358,1.52363,775200004.0
2006-12-20 07:59:00,1.52363,1.5238,1.52355,1.52363,459200000.0
2006-12-20 08:00:00,1.5237,1.52383,1.52354,1.52364,387400000.0
2006-12-20 08:01:00,1.52343,1.52374,1.52331,1.52358,502100001.0
2006-12-20 08:02:00,1.52355,1.52381,1.52355,1.5238,252900000.0
2006-12-20 08:03:00,1.52377,1.52387,1.52355,1.52357,437000001.0
2006-12-20 08:04:00,1.52353,1.52369,1.52339,1.52367,384000000.0
2006-12-20 08:05:00,1.52384,1.52398,1.52375,1.5238,316400000.0
2006-12-20 08:06:00,1.52402,1.52402,1.52365,1.5239,682100002.0
2006-12-20 08:07:00,1.52377,1.52389,1.52366,1.52379,460500001.0
2006-12-20 08:08:00,1.52382,1.52396,1.52378,1.52394,421900001.0
2006-12-20 08:09:00,1.52399,1.52416,1.52387,1.52396,520500001.0
2006-12-20 08:10:00,1.52402,1.52419,1.52378,1.52411,578300002.0
2006-12-20 08:11:00,1.52416,1.5244,1.52402,1.52414,253300000.0
2006-12-20 08:12:00,1.52403,1.52416,1.52377,1.52409,421300001.0
2006-12-20 08:13:00,1.52408,1.52419,1.52396,1.52409,237000001.0
2006-12-20 08:14:00,1.52418,1.5243,1.52418,1.5242,97700000.0
2006-12-20 08:15:00,1.52415,1.52438,1.52412,1.5243,339600000.0
2006-12-20 08:16:00,1.52431,1.52438,1.52421,1.52424,300500001.0
2006-12-20 08:17:00,1.52415,1.52433,1.52405,1.52411,306000000.0
2006-12-20 08:18:00,1.52411,1.52427,1.52401,1.52427,197700000.0
2006-12-20 08:19:00,1.52429,1.52439,1.52421,1.52434,290900000.0
2006-12-20 08:20:00,1.52449,1.52464,1.52443,1.52447,273000001.0
2006-12-20 08:21:00,1.52444,1.52459,1.52427,1.5244,505800000.0
2006-12-20 08:22:00,1.52435,1.52448,1.52427,1.52441,283900000.0
2006-12-20 08:23:00,1.52436,1.52447,1.52422,1.52428,251600001.0
2006-12-20 08:24:00,1.52435,1.52458,1.52428,1.52438,442400000.0
2006-12-20 08:25:00,1.52443,1.52443,1.52414,1.52425,574800000.0
2006-12-20 08:26:00,1.52433,1.52446,1.5241,1.5241,326000001.0
2006-12-20 08:27:00,1.5242,1.5244,1.52412,1.52426,365600000.0
2006-12-20 08:28:00,1.52426,1.52441,1.52418,1.52436,576200001.0
2006-12-20 08:29:00,1.52414,1.52431,1.52404,1.52414,407900000.0
2006-12-20 08:30:00,1.52421,1.52453,1.52421,1.52453,447000000.0
2006-12-20 08:31:00,1.52459,1.52547,1.52459,1.52547,254100000.0
2006-12-20 08:32:00,1.52549,1.52554,1.52526,1.52545,320200002.0
2006-12-20 08:33:00,1.52538,1.52538,1.52488,1.525,214200000.0
2006-12-20 08:34:00,1.52496,1.52511,1.5248,1.52481,701900003.0
2006-12-20 08:35:00,1.52478,1.52496,1.52477,1.52486,560500002.0
2006-12-20 08:36:00,1.5248,1.52531,1.5248,1.52531,478200000.0
2006-12-20 08:37:00,1.52555,1.52575,1.5255,1.5257,309900000.0
2006-12-20 08:38:00,1.52593,1.52605,1.52573,1.52585,322100000.0
2006-12-20 08:39:00,1.52564,1.52578,1.52543,1.5256,511900001.0
2006-12-20 08:40:00,1.5256,1.52585,1.52543,1.52543,366200001.0
2006-12-20 08:41:00,1.52554,1.52582,1.52532,1.52536,459200000.0
2006-12-20 08:42:00,1.52535,1.52546,1.5252,1.5252,462200000.0
2006-12-20 08:43:00,1.52521,1.52536,1.52497,1.52497,299100001.0
2006-12-20 08:44:00,1.52493,1.52506,1.52481,1.52491,435100001.0
2006-12-20 08:45:00,1.525,1.52527,1.52478,1.52498,693100001.0
2006-12-20 08:46:00,1.52511,1.52537,1.52505,1.5252,739500000.0
2006-12-20 08:47:00,1.52525,1.52531,1.52509,1.52511,517400002.0
2006-12-20 08:48:00,1.52516,1.52535,1.52499,1.52507,373100001.0
2006-12-20 08:49:00,1.52493,1.525,1.52467,1.52467,482300001.0
2006-12-20 08:50:00,1.52479,1.52479,1.52445,1.52464,495000001.0
2006-12-20 08:51:00,1.52464,1.52514,1.52462,1.52506,536800001.0
2006-12-20 08:52:00,1.52525,1.52547,1.52514,1.52525,560800001.0
2006-12-20 08:53:00,1.52536,1.52536,1.52494,1.5251,477200001.0
2006-12-20 08:54:00,1.52499,1.52525,1.52492,1.52516,672000003.0
2006-12-20 08:55:00,1.52526,1.52536,1.52505,1.52511,596400000.0
2006-12-20 08:56:00,1.52512,1.52517,1.52475,1.52487,585500000.0
2006-12-20 08:57:00,1.52482,1.52506,1.52469,1.52479,462700000.0
2006-12-20 08:58:00,1.52481,1.52507,1.5247,1.52497,525500003.0
2006-12-20 08:59:00,1.525,1.52515,1.52495,1.525,316400000.0
2006-12-20 09:00:00,1.52501,1.52508,1.52478,1.52485,430700001.0
2006-12-20 09:01:00,1.52472,1.52493,1.52469,1.52486,349400001.0
2006-12-20 09:02:00,1.52492,1.52512,1.52483,1.52496,695300001.0
2006-12-20 09:03:00,1.52492,1.52501,1.52479,1.52488,561100001.0
2006-12-20 09:04:00,1.52496,1.52501,1.52467,1.52485,655000002.0
2006-12-20 09:05:00,1.52477,1.52498,1.52471,1.52492,547600001.0
2006-12-20 09:06:00,1.52485,1.52515,1.52474,1.52502,569900002.0
2006-12-20 09:07:00,1.52481,1.52487,1.52467,1.52473,362200001.0
2006-12-20 09:08:00,1.52476,1.52492,1.52473,1.52483,222100000.0
2006-12-20 09:09:00,1.52483,1.52497,1.52472,1.52497,309700003.0
2006-12-20 09:10:00,1.52488,1.52495,1.52457,1.52465,300500000.0
2006-12-20 09:11:00,1.52448,1.52478,1.52442,1.52454,519800002.0
2006-12-20 09:12:00,1.5246,1.52463,1.52425,1.52429,482900000.0
2006-12-20 09:13:00,1.52417,1.52435,1.52398,1.52399,501600001.0
2006-12-20 09:14:00,1.52402,1.52421,1.524,1.52415,313100000.0
2006-12-20 09:15:00,1.52393,1.52397,1.52363,1.52376,439100000.0
2006-12-20 09:16:00,1.52363,1.52387,1.5235,1.52387,504300000.0
2006-12-20 09:17:00,1.52383,1.52405,1.52369,1.52389,576700003.0
2006-12-20 09:18:00,1.52389,1.52402,1.52385,1.52396,183100000.0
2006-12-20 09:19:00,1.52393,1.52394,1.52353,1.52353,490100000.0
2006-12-20 09:20:00,1.52344,1.52367,1.52344,1.52347,320100001.0
2006-12-20 09:21:00,1.52354,1.52369,1.52345,1.5236,319700000.0
2006-12-20 09:22:00,1.52354,1.52367,1.5235,1.5236,313600003.0
2006-12-20 09:23:00,1.52379,1.52399,1.5236,1.52395,355200002.0
2006-12-20 09:24:00,1.52401,1.52428,1.52383,1.52394,328100001.0
2006-12-20 09:25:00,1.52414,1.52441,1.52403,1.52403,403300001.0
2006-12-20 09:26:00,1.52396,1.52405,1.52368,1.52368,561400002.0
2006-12-20 09:27:00,1.52349,1.52369,1.52337,1.52356,375100000.0
2006-12-20 09:28:00,1.52355,1.52379,1.52346,1.52362,544700000.0
2006-12-20 09:29:00,1.52364,1.52371,1.52343,1.52364,425600000.0
2006-12-20 09:30:00,1.52366,1.5237,1.52333,1.5234,641800000.0
2006-12-20 09:31:00,1.52328,1.52369,1.52328,1.52364,388800001.0
2006-12-20 09:32:00,1.52363,1.52363,1.52327,1.52363,344200000.0
2006-12-20 09:33:00,1.52375,1.52376,1.52344,1.52356,267900000.0
2006-12-20 09:34:00,1.52361,1.52361,1.52302,1.52302,423200001.0
2006-12-20 09:35:00,1.5231,1.52343,1.5231,1.52339,298700002.0
2006-12-20 09:36:00,1.52347,1.52371,1.52339,1.5234,384500000.0
2006-12-20 09:37:00,1.52319,1.52341,1.52309,1.52317,400100001.0
2006-12-20 09:38:00,1.52297,1.52318,1.52292,1.52292,420200001.0
2006-12-20 09:39:00,1.52294,1.52308,1.52286,1.52295,428800001.0
2006-12-20 09:40:00,1.5228,1.52302,1.52272,1.52283,475300003.0
2006-12-20 09:41:00,1.52308,1.52322,1.52295,1.52311,483100001.0
2006-12-20 09:42:00,1.52315,1.52332,1.52295,1.52298,505600000.0
2006-12-20 09:43:00,1.52304,1.5232,1.52297,1.52298,250600000.0
2006-12-20 09:44:00,1.52297,1.52331,1.52289,1.52297,468900003.0
2006-12-20 09:45:00,1.5232,1.52338,1.52306,1.52334,537400000.0
2006-12-20 09:46:00,1.52324,1.52331,1.52298,1.52298,245800000.0
2006-12-20 09:47:00,1.52297,1.52314,1.52288,1.5231,409500000.0
2006-12-20 09:48:00,1.52295,1.52295,1.52267,1.52267,347000002.0
2006-12-20 09:49:00,1.5226,1.52286,1.5225,1.52261,541500000.0
2006-12-20 09:50:00,1.52225,1.52248,1.52208,1.52248,435200001.0
2006-12-20 09:51:00,1.52268,1.52295,1.52266,1.52295,502300001.0
2006-12-20 09:52:00,1.52285,1.52285,1.52221,1.52221,453500001.0
2006-12-20 09:53:00,1.52211,1.52255,1.52211,1.52254,333500001.0
2006-12-20 09:54:00,1.52255,1.52292,1.52249,1.52285,498500000.0
2006-12-20 09:55:00,1.5227,1.5228,1.52238,1.5225,575100002.0
2006-12-20 09:56:00,1.52243,1.52254,1.52208,1.52215,407100003.0
2006-12-20 09:57:00,1.52213,1.52219,1.52193,1.52195,596600001.0
2006-12-20 09:58:00,1.5222,1.5222,1.5217,1.52186,809700001.0
2006-12-20 09:59:00,1.52229,1.52265,1.52226,1.52229,740600003.0
2006-12-20 10:00:00,1.52228,1.52257,1.52226,1.52237,222700000.0
2006-12-20 10:01:00,1.52225,1.52225,1.52191,1.52199,666500001.0
2006-12-20 10:02:00,1.52222,1.52239,1.52207,1.52229,603900000.0
2006-12-20 10:03:00,1.52224,1.52246,1.52213,1.52238,444300000.0
2006-12-20 10:04:00,1.52236,1.52254,1.52213,1.52237,435400002.0
2006-12-20 10:05:00,1.52219,1.52238,1.52206,1.52222,406100002.0
2006-12-20 10:06:00,1.52216,1.52239,1.522,1.52239,534800000.0
2006-12-20 10:07:00,1.52233,1.5229,1.52233,1.52276,511100000.0
2006-12-20 10:08:00,1.52255,1.52282,1.5225,1.52257,508100001.0
2006-12-20 10:09:00,1.52264,1.52276,1.5224,1.52268,500300001.0
2006-12-20 10:10:00,1.52263,1.52282,1.52263,1.52263,332200000.0
2006-12-20 10:11:00,1.52264,1.52289,1.52262,1.52277,336300000.0
2006-12-20 10:12:00,1.52279,1.52308,1.52278,1.52287,483000000.0
2006-12-20 10:13:00,1.52285,1.52293,1.52266,1.52279,538000002.0
2006-12-20 10:14:00,1.52294,1.52301,1.52273,1.5228,530800002.0
2006-12-20 10:15:00,1.52299,1.52304,1.52282,1.52288,427200001.0
2006-12-20 10:16:00,1.52297,1.52309,1.52279,1.52309,403100001.0
2006-12-20 10:17:00,1.52317,1.5233,1.52272,1.52288,322900000.0
2006-12-20 10:18:00,1.52298,1.5235,1.52298,1.52335,392800002.0
2006-12-20 10:19:00,1.52353,1.52386,1.52333,1.52386,312200000.0
2006-12-20 10:20:00,1.52387,1.52429,1.52387,1.52417,539400001.0
2006-12-20 10:21:00,1.52438,1.52446,1.5241,1.52443,421500001.0
2006-12-20 10:22:00,1.52441,1.52464,1.52435,1.52444,360500000.0
2006-12-20 10:23:00,1.52427,1.5245,1.5241,1.52424,430300000.0
2006-12-20 10:24:00,1.52428,1.52428,1.52402,1.52422,450700002.0
2006-12-20 10:25:00,1.52442,1.52517,1.52442,1.52517,432100000.0
2006-12-20 10:26:00,1.52512,1.52527,1.52475,1.52505,576600001.0
2006-12-20 10:27:00,1.525,1.52522,1.52496,1.52514,421500000.0
2006-12-20 10:28:00,1.52502,1.52507,1.52462,1.52498,713700004.0
2006-12-20 10:29:00,1.5252,1.5254,1.52504,1.5251,490100001.0
2006-12-20 10:30:00,1.52516,1.5252,1.52474,1.52479,688800000.0
2006-12-20 10:31:00,1.52451,1.52483,1.52436,1.52448,575100001.0
2006-12-20 10:32:00,1.52431,1.52463,1.52416,1.52416,530700000.0
2006-12-20 10:33:00,1.52439,1.52442,1.52398,1.5243,580000004.0
2006-12-20 10:34:00,1.52429,1.52435,1.52411,1.52433,388600000.0
2006-12-20 10:35:00,1.52435,1.5245,1.52421,1.52423,435000000.0
2006-12-20 10:36:00,1.52409,1.52414,1.52345,1.52345,489700000.0
2006-12-20 10:37:00,1.52357,1.52376,1.52348,1.52374,544300000.0
2006-12-20 10:38:00,1.52372,1.52372,1.52293,1.52346,417300000.0
2006-12-20 10:39:00,1.52351,1.52359,1.52328,1.52359,406200002.0
2006-12-20 10:40:00,1.52345,1.52366,1.5234,1.52354,339300000.0
2006-12-20 10:41:00,1.52362,1.52386,1.52353,1.52359,620100000.0
2006-12-20 10:42:00,1.52363,1.52377,1.52352,1.52371,399000001.0
2006-12-20 10:43:00,1.52375,1.52409,1.52367,1.52383,443200001.0
2006-12-20 10:44:00,1.5241,1.5245,1.52403,1.52444,604700000.0
2006-12-20 10:45:00,1.52439,1.52454,1.52423,1.52445,560600001.0
2006-12-20 10:46:00,1.52438,1.52438,1.52404,1.52404,343200002.0
2006-12-20 10:47:00,1.52406,1.52447,1.52406,1.52443,391000002.0
2006-12-20 10:48:00,1.52437,1.52437,1.52404,1.5242,564600001.0
2006-12-20 10:49:00,1.52428,1.52455,1.52426,1.52448,367500000.0
2006-12-20 10:50:00,1.52448,1.5247,1.52425,1.52448,523900001.0
2006-12-20 10:51:00,1.52422,1.52478,1.52422,1.5247,496100001.0
2006-12-20 10:52:00,1.52472,1.52472,1.5244,1.52456,325300001.0
2006-12-20 10:53:00,1.52453,1.52481,1.52452,1.52469,316400001.0
2006-12-20 10:54:00,1.52471,1.5249,1.52462,1.52481,433400000.0
2006-12-20 10:55:00,1.52499,1.52499,1.52459,1.52459,476900002.0
2006-12-20 10:56:00,1.52471,1.52493,1.52457,1.52482,445300002.0
2006-12-20 10:57:00,1.52486,1.52507,1.52477,1.52492,307300000.0
2006-12-20 10:58:00,1.52497,1.52498,1.5247,1.52478,421600000.0
2006-12-20 10:59:00,1.52457,1.52496,1.52445,1.52461,786400003.0
2006-12-20 11:00:00,1.52472,1.5249,1.52449,1.52479,500400001.0
2006-12-20 11:01:00,1.52475,1.52496,1.52463,1.52476,523300000.0
2006-12-20 11:02:00,1.52468,1.5249,1.52456,1.52473,498100000.0
2006-12-20 11:03:00,1.52473,1.5248,1.52455,1.52476,240800002.0
2006-12-20 11:04:00,1.52479,1.52508,1.52464,1.52508,561400003.0
2006-12-20 11:05:00,1.5251,1.5255,1.5251,1.52534,471100001.0
2006-12-20 11:06:00,1.52545,1.5256,1.52509,1.52545,673400002.0
2006-12-20 11:07:00,1.52554,1.52568,1.52541,1.52553,236800000.0
2006-12-20 11:08:00,1.52555,1.52564,1.52534,1.5254,378500003.0
2006-12-20 11:09:00,1.52553,1.52566,1.52535,1.52535,460300000.0
2006-12-20 11:10:00,1.52536,1.52557,1.52532,1.52547,547800004.0
2006-12-20 11:11:00,1.52545,1.52576,1.52542,1.5255,501900001.0
2006-12-20 11:12:00,1.52536,1.52561,1.52533,1.5256,528600001.0
2006-12-20 11:13:00,1.52575,1.52588,1.52547,1.52568,357400000.0
2006-12-20 11:14:00,1.5255,1.5255,1.52499,1.52512,426300000.0
2006-12-20 11:15:00,1.5254,1.52551,1.52519,1.5253,551500000.0
2006-12-20 11:16:00,1.52541,1.52554,1.52524,1.52543,458900001.0
2006-12-20 11:17:00,1.52538,1.52562,1.52515,1.52515,432400000.0
2006-12-20 11:18:00,1.52507,1.52521,1.52485,1.52492,394300000.0
2006-12-20 11:19:00,1.52485,1.52512,1.52443,1.52465,399500000.0
2006-12-20 11:20:00,1.52462,1.52505,1.52462,1.52471,598400000.0
2006-12-20 11:21:00,1.5248,1.52508,1.52464,1.52494,547300000.0
2006-12-20 11:22:00,1.52477,1.52507,1.52468,1.52484,535500000.0
2006-12-20 11:23:00,1.52474,1.52489,1.52454,1.52474,508400003.0
2006-12-20 11:24:00,1.52472,1.5248,1.52436,1.52436,369300000.0
2006-12-20 11:25:00,1.52439,1.52439,1.52424,1.52439,396700000.0
2006-12-20 11:26:00,1.52441,1.52463,1.52417,1.52438,564800002.0
2006-12-20 11:27:00,1.52428,1.52467,1.52425,1.52438,609100003.0
2006-12-20 11:28:00,1.52459,1.52459,1.5242,1.52439,382900001.0
2006-12-20 11:29:00,1.52438,1.52446,1.52415,1.5243,514400001.0
2006-12-20 11:30:00,1.52432,1.52437,1.52392,1.52404,478100001.0
2006-12-20 11:31:00,1.5239,1.52408,1.5237,1.5239,590500001.0
2006-12-20 11:32:00,1.5239,1.52412,1.52375,1.52393,440000001.0
2006-12-20 11:33:00,1.52394,1.52394,1.52293,1.52293,460700000.0
2006-12-20 11:34:00,1.52299,1.52345,1.52297,1.52322,651100001.0
2006-12-20 11:35:00,1.52337,1.52345,1.52314,1.52335,549700001.0
2006-12-20 11:36:00,1.52319,1.5234,1.52315,1.52328,549200000.0
2006-12-20 11:37:00,1.52322,1.52341,1.52306,1.52314,503400000.0
2006-12-20 11:38:00,1.52306,1.5232,1.52289,1.52296,572200000.0
2006-12-20 11:39:00,1.5231,1.52321,1.52288,1.52293,647800001.0
2006-12-20 11:40:00,1.52303,1.52322,1.52293,1.52322,717100002.0
2006-12-20 11:41:00,1.52326,1.52347,1.52308,1.52326,746700001.0
2006-12-20 11:42:00,1.52335,1.52367,1.52324,1.52354,557100000.0
2006-12-20 11:43:00,1.52359,1.52374,1.5234,1.52341,586800003.0
2006-12-20 11:44:00,1.52354,1.5237,1.52329,1.52333,633400002.0
2006-12-20 11:45:00,1.52349,1.52384,1.52341,1.5236,573500002.0
2006-12-20 11:46:00,1.5238,1.52419,1.5237,1.5237,503900002.0
2006-12-20 11:47:00,1.52351,1.5236,1.52308,1.52348,504000002.0
2006-12-20 11:48:00,1.52335,1.52335,1.52281,1.52294,581600000.0
2006-12-20 11:49:00,1.52281,1.52281,1.52231,1.5224,451500003.0
2006-12-20 11:50:00,1.52253,1.52275,1.52238,1.52238,392600000.0
2006-12-20 11:51:00,1.52224,1.52233,1.52186,1.52188,137700000.0
2006-12-20 11:52:00,1.52192,1.5222,1.52187,1.52187,190300000.0
2006-12-20 11:53:00,1.52179,1.52191,1.52147,1.52154,169500000.0
2006-12-20 11:54:00,1.5215,1.52174,1.52144,1.52146,316900000.0
2006-12-20 11:55:00,1.52158,1.52172,1.52147,1.52156,476000000.0
2006-12-20 11:56:00,1.5214,1.5214,1.51967,1.51967,440300000.0
2006-12-20 11:57:00,1.51952,1.51965,1.51916,1.51938,548900002.0
2006-12-20 11:58:00,1.51954,1.51992,1.51953,1.51979,438000001.0
2006-12-20 11:59:00,1.51998,1.52032,1.51985,1.52,461600001.0
2006-12-20 12:00:00,1.52012,1.52029,1.51992,1.52005,530900002.0
2006-12-20 12:01:00,1.51997,1.52036,1.51978,1.52008,430400000.0
2006-12-20 12:02:00,1.52005,1.52022,1.51979,1.52001,399000000.0
2006-12-20 12:03:00,1.52003,1.52003,1.5193,1.51957,322300001.0
2006-12-20 12:04:00,1.51941,1.51985,1.51941,1.51967,374800000.0
2006-12-20 12:05:00,1.51968,1.51993,1.51952,1.51982,385900003.0
2006-12-20 12:06:00,1.51978,1.52007,1.51963,1.51984,367700001.0
2006-12-20 12:07:00,1.5199,1.52012,1.51972,1.52005,328300001.0
2006-12-20 12:08:00,1.52011,1.52047,1.52003,1.52012,515200002.0
2006-12-20 12:09:00,1.52007,1.52012,1.51976,1.51992,405900001.0
2006-12-20 12:10:00,1.51987,1.51998,1.51965,1.51989,368800002.0
2006-12-20 12:11:00,1.51977,1.51986,1.51961,1.51974,243900000.0
2006-12-20 12:12:00,1.51986,1.52093,1.51986,1.52088,261500002.0
2006-12-20 12:13:00,1.52074,1.52096,1.52053,1.5207,509900001.0
2006-12-20 12:14:00,1.52072,1.52096,1.52059,1.52096,635800003.0
2006-12-20 12:15:00,1.52075,1.52084,1.52041,1.52073,332400003.0
2006-12-20 12:16:00,1.52056,1.52079,1.52055,1.52079,418400001.0
2006-12-20 12:17:00,1.52079,1.52098,1.52074,1.52076,207800000.0
2006-12-20 12:18:00,1.52081,1.52107,1.52056,1.52107,355900001.0
2006-12-20 12:19:00,1.52112,1.52132,1.52104,1.52105,423500000.0
2006-12-20 12:20:00,1.52111,1.52126,1.52097,1.52117,464200001.0
2006-12-20 12:21:00,1.52119,1.52136,1.52108,1.52118,408300001.0
2006-12-20 12:22:00,1.52111,1.52132,1.52097,1.52113,262800000.0
2006-12-20 12:23:00,1.52124,1.52201,1.52124,1.52178,386100000.0
2006-12-20 12:24:00,1.5216,1.52187,1.52124,1.52139,646500001.0
2006-12-20 12:25:00,1.52142,1.52154,1.5212,1.52122,385500000.0
2006-12-20 12:26:00,1.52102,1.52102,1.52015,1.52049,423900001.0
2006-12-20 12:27:00,1.52049,1.5206,1.52032,1.52034,515800001.0
2006-12-20 12:28:00,1.52037,1.52065,1.5203,1.52058,504400001.0
2006-12-20 12:29:00,1.52064,1.52079,1.52048,1.52058,694400000.0
2006-12-20 12:30:00,1.52059,1.52071,1.52034,1.5206,590800002.0
2006-12-20 12:31:00,1.52063,1.52071,1.52038,1.52048,674700000.0
2006-12-20 12:32:00,1.52045,1.52101,1.52043,1.52077,678400002.0
2006-12-20 12:33:00,1.52095,1.52105,1.52075,1.52094,52200000.0
2006-12-20 12:34:00,1.52086,1.52101,1.52062,1.5207,597200001.0
2006-12-20 12:35:00,1.52072,1.52102,1.52053,1.52088,609400001.0
2006-12-20 12:36:00,1.52076,1.52095,1.52064,1.52068,487500002.0
2006-12-20 12:37:00,1.52079,1.52094,1.52072,1.52091,497300001.0
2006-12-20 12:38:00,1.52095,1.52124,1.52089,1.52119,608700000.0
2006-12-20 12:39:00,1.52115,1.52115,1.52074,1.52091,396400002.0
2006-12-20 12:40:00,1.52088,1.52105,1.5208,1.52099,505800000.0
2006-12-20 12:41:00,1.52094,1.52105,1.52085,1.52089,210000000.0
2006-12-20 12:42:00,1.521,1.5214,1.521,1.5214,339000000.0
2006-12-20 12:43:00,1.52133,1.52152,1.52125,1.5213,504100002.0
2006-12-20 12:44:00,1.52131,1.52156,1.52124,1.52145,450000001.0
2006-12-20 12:45:00,1.52143,1.52149,1.52112,1.52146,454100000.0
2006-12-20 12:46:00,1.52154,1.52162,1.52139,1.52147,430500000.0
2006-12-20 12:47:00,1.5214,1.52156,1.5212,1.52133,362000001.0
2006-12-20 12:48:00,1.52143,1.52166,1.52138,1.52152,481300002.0
2006-12-20 12:49:00,1.52154,1.52156,1.52127,1.52147,480800001.0
2006-12-20 12:50:00,1.52145,1.52145,1.52101,1.52123,480400000.0
2006-12-20 12:51:00,1.52125,1.52172,1.52125,1.52147,461500001.0
2006-12-20 12:52:00,1.52145,1.52173,1.52143,1.52163,346700000.0
2006-12-20 12:53:00,1.52166,1.52182,1.52158,1.52168,261000000.0
2006-12-20 12:54:00,1.52166,1.52184,1.52158,1.52171,432800000.0
2006-12-20 12:55:00,1.52166,1.52183,1.52152,1.52161,414200000.0
2006-12-20 12:56:00,1.52188,1.52241,1.52188,1.52223,402900000.0
2006-12-20 12:57:00,1.52243,1.52273,1.52225,1.52271,499500000.0
2006-12-20 12:58:00,1.52279,1.52282,1.52261,1.52273,328500000.0
2006-12-20 12:59:00,1.52269,1.52314,1.52254,1.52314,768800002.0
2006-12-20 13:00:00,1.52328,1.52335,1.52289,1.52325,222400000.0
2006-12-20 13:01:00,1.5231,1.52328,1.52297,1.52303,307000000.0
2006-12-20 13:02:00,1.52299,1.52321,1.52277,1.52289,406000002.0
2006-12-20 13:03:00,1.52273,1.52303,1.5226,1.52275,484700004.0
2006-12-20 13:04:00,1.52274,1.52316,1.52274,1.52311,264500000.0
2006-12-20 13:05:00,1.52311,1.52337,1.52308,1.52317,189400001.0
2006-12-20 13:06:00,1.52324,1.52335,1.52307,1.52319,357500000.0
2006-12-20 13:07:00,1.52309,1.52327,1.523,1.5231,297700001.0
2006-12-20 13:08:00,1.52311,1.52332,1.52307,1.52331,176800000.0
2006-12-20 13:09:00,1.52331,1.52343,1.52298,1.52298,352900001.0
2006-12-20 13:10:00,1.52308,1.52318,1.52299,1.52318,125700000.0
2006-12-20 13:11:00,1.52327,1.52339,1.52305,1.5232,430400002.0
2006-12-20 13:12:00,1.52323,1.52338,1.52318,1.52324,297000000.0
2006-12-20 13:13:00,1.52321,1.52329,1.52314,1.52326,283400002.0
2006-12-20 13:14:00,1.52333,1.52363,1.52333,1.52346,384400000.0
2006-12-20 13:15:00,1.52353,1.52373,1.52339,1.52373,400700001.0
2006-12-20 13:16:00,1.52367,1.52371,1.5235,1.52358,117800000.0
2006-12-20 13:17:00,1.52368,1.52368,1.5235,1.52354,109200000.0
2006-12-20 13:18:00,1.52349,1.52384,1.52349,1.52384,318900002.0
2006-12-20 13:19:00,1.52363,1.52387,1.52349,1.52378,312900002.0
2006-12-20 13:20:00,1.52391,1.52409,1.5237,1.52395,199900001.0
2006-12-20 13:21:00,1.52396,1.52418,1.52382,1.52412,154800000.0
2006-12-20 13:22:00,1.52413,1.52427,1.52397,1.52414,199500000.0
2006-12-20 13:23:00,1.52406,1.52414,1.52389,1.52398,278300001.0
2006-12-20 13:24:00,1.52405,1.52429,1.52395,1.52401,227000001.0
2006-12-20 13:25:00,1.52398,1.52406,1.52392,1.52398,147200000.0
2006-12-20 13:26:00,1.52395,1.52396,1.5237,1.5237,213600000.0
2006-12-20 13:27:00,1.52349,1.52363,1.5233,1.5233,305400000.0
2006-12-20 13:28:00,1.52329,1.52344,1.52321,1.52328,498100000.0
2006-12-20 13:29:00,1.52319,1.52352,1.52268,1.52307,539600000.0
2006-12-20 13:30:00,1.52289,1.52313,1.52275,1.52297,524400001.0
2006-12-20 13:31:00,1.52299,1.52327,1.52284,1.52299,545700000.0
2006-12-20 13:32:00,1.52296,1.52314,1.52292,1.52314,208500000.0
2006-12-20 13:33:00,1.52296,1.523,1.52265,1.52279,449200000.0
2006-12-20 13:34:00,1.52272,1.52291,1.5226,1.52271,327400000.0
2006-12-20 13:35:00,1.5229,1.52298,1.52271,1.5228,465700002.0
2006-12-20 13:36:00,1.52285,1.52285,1.52262,1.52272,431800000.0
2006-12-20 13:37:00,1.52261,1.52274,1.52252,1.52252,513800003.0
2006-12-20 13:38:00,1.52264,1.52295,1.52256,1.52272,400000000.0
2006-12-20 13:39:00,1.52252,1.52266,1.52239,1.5225,280400000.0
2006-12-20 13:40:00,1.52232,1.52271,1.52227,1.52266,471800004.0
2006-12-20 13:41:00,1.5227,1.52278,1.52246,1.52264,237700000.0
2006-12-20 13:42:00,1.52265,1.52274,1.52253,1.52253,178000000.0
2006-12-20 13:43:00,1.52252,1.52254,1.52241,1.52242,121500000.0
2006-12-20 13:44:00,1.52234,1.52247,1.52226,1.52241,272600000.0
2006-12-20 13:45:00,1.52243,1.52272,1.52237,1.52238,444500000.0
2006-12-20 13:46:00,1.52237,1.52255,1.52224,1.52248,467400000.0
2006-12-20 13:47:00,1.52246,1.52266,1.52231,1.5225,527100001.0
2006-12-20 13:48:00,1.52242,1.52249,1.52237,1.52243,215300000.0
2006-12-20 13:49:00,1.52256,1.52263,1.52239,1.52252,221500000.0
2006-12-20 13:50:00,1.52255,1.52255,1.52234,1.52241,278100001.0
2006-12-20 13:51:00,1.52236,1.5224,1.52222,1.52235,276400000.0
2006-12-20 13:52:00,1.52223,1.52252,1.5222,1.52232,384400000.0
2006-12-20 13:53:00,1.52191,1.5222,1.5219,1.52199,471400001.0
2006-12-20 13:54:00,1.52188,1.52217,1.52181,1.5221,386400000.0
2006-12-20 13:55:00,1.52199,1.5221,1.52179,1.52188,297300001.0
2006-12-20 13:56:00,1.52196,1.5221,1.52184,1.52189,432600001.0
2006-12-20 13:57:00,1.52184,1.52193,1.52153,1.52183,337400001.0
2006-12-20 13:58:00,1.52174,1.52185,1.52149,1.52175,207400001.0
2006-12-20 13:59:00,1.52163,1.52205,1.52163,1.52194,399400001.0
2006-12-20 14:00:00,1.52183,1.52212,1.52181,1.52212,294600000.0
2006-12-20 14:01:00,1.52205,1.52216,1.5219,1.52213,391400001.0
2006-12-20 14:02:00,1.52232,1.52232,1.52203,1.52203,260100000.0
2006-12-20 14:03:00,1.52203,1.52218,1.52194,1.52196,459100002.0
2006-12-20 14:04:00,1.52192,1.52198,1.5216,1.5216,476600001.0
2006-12-20 14:05:00,1.52165,1.52185,1.52154,1.52163,366500001.0
2006-12-20 14:06:00,1.52168,1.52168,1.52138,1.52155,391600000.0
2006-12-20 14:07:00,1.52163,1.52163,1.52127,1.52139,378200000.0
2006-12-20 14:08:00,1.5212,1.52159,1.5211,1.52113,322600000.0
2006-12-20 14:09:00,1.52117,1.52156,1.52117,1.52151,162600000.0
2006-12-20 14:10:00,1.52163,1.52164,1.52144,1.52161,258300000.0
2006-12-20 14:11:00,1.52161,1.52175,1.52139,1.52175,115800000.0
2006-12-20 14:12:00,1.52179,1.5219,1.52161,1.52178,246000000.0
2006-12-20 14:13:00,1.52179,1.522,1.52175,1.52183,157700000.0
2006-12-20 14:14:00,1.52171,1.5218,1.52145,1.52146,236500003.0
2006-12-20 14:15:00,1.52141,1.52165,1.521,1.52165,387200001.0
2006-12-20 14:16:00,1.52156,1.52157,1.52066,1.52086,178900001.0
2006-12-20 14:17:00,1.52031,1.52067,1.52022,1.52044,597400000.0
2006-12-20 14:18:00,1.52052,1.52083,1.52046,1.5206,371700001.0
2006-12-20 14:19:00,1.52041,1.52054,1.52025,1.52036,409600001.0
2006-12-20 14:20:00,1.52032,1.52035,1.51981,1.51995,210100001.0
2006-12-20 14:21:00,1.51983,1.51983,1.51933,1.51933,387500000.0
2006-12-20 14:22:00,1.51926,1.51926,1.51875,1.51875,609900000.0
2006-12-20 14:23:00,1.51937,1.52011,1.51936,1.51972,126300000.0
2006-12-20 14:24:00,1.51965,1.52001,1.51926,1.51981,584100003.0
2006-12-20 14:25:00,1.51998,1.52033,1.51973,1.51979,589500002.0
2006-12-20 14:26:00,1.51958,1.51964,1.51931,1.51931,602800002.0
2006-12-20 14:27:00,1.51928,1.51928,1.51888,1.51927,420500000.0
2006-12-20 14:28:00,1.51926,1.51931,1.51862,1.51901,59000001.0
2006-12-20 14:29:00,1.51896,1.51903,1.51877,1.519,57000000.0
2006-12-20 14:30:00,1.51891,1.51898,1.5184,1.51895,51600000.0
2006-12-20 14:31:00,1.51871,1.51895,1.51871,1.51876,30000000.0
2006-12-20 14:32:00,1.51853,1.51853,1.51804,1.51816,49200001.0
2006-12-20 14:33:00,1.51799,1.51821,1.51796,1.51814,36400000.0
2006-12-20 14:34:00,1.51821,1.51835,1.51817,1.51828,34400001.0
2006-12-20 14:35:00,1.5183,1.5183,1.51801,1.51812,33300000.0
2006-12-20 14:36:00,1.5181,1.51826,1.51756,1.51756,44800000.0
2006-12-20 14:37:00,1.51805,1.51806,1.51784,1.51806,34500000.0
2006-12-20 14:38:00,1.51819,1.51819,1.51788,1.51815,28700000.0
2006-12-20 14:39:00,1.51779,1.51795,1.51734,1.51774,36600000.0
2006-12-20 14:40:00,1.51774,1.51798,1.51774,1.51798,37800000.0
2006-12-20 14:41:00,1.51817,1.51823,1.51807,1.51818,32600000.0
2006-12-20 14:42:00,1.51789,1.51796,1.51739,1.51739,38500000.0
2006-12-20 14:43:00,1.51798,1.51841,1.51798,1.51806,35600000.0
2006-12-20 14:44:00,1.51799,1.51799,1.51753,1.51769,40000000.0
2006-12-20 14:45:00,1.51744,1.51772,1.51713,1.51716,70300001.0
2006-12-20 14:46:00,1.51711,1.51747,1.51704,1.51741,37000000.0
2006-12-20 14:47:00,1.51754,1.51754,1.51709,1.51722,30600000.0
2006-12-20 14:48:00,1.51693,1.51699,1.51655,1.51682,33000000.0
2006-12-20 14:49:00,1.51682,1.51719,1.51676,1.51707,38600000.0
2006-12-20 14:50:00,1.51648,1.51687,1.51648,1.51687,32400000.0
2006-12-20 14:51:00,1.51697,1.51739,1.51688,1.51723,32800000.0
2006-12-20 14:52:00,1.5172,1.5173,1.51686,1.51707,33100000.0
2006-12-20 14:53:00,1.51688,1.51688,1.51644,1.51644,36700000.0
2006-12-20 14:54:00,1.51677,1.51708,1.51662,1.51664,43700000.0
2006-12-20 14:55:00,1.51687,1.51687,1.51642,1.51667,35200000.0
2006-12-20 14:56:00,1.51686,1.51721,1.51673,1.51718,33000000.0
2006-12-20 14:57:00,1.51702,1.51717,1.51692,1.51715,39800000.0
2006-12-20 14:58:00,1.51708,1.51741,1.51706,1.51706,62600000.0
2006-12-20 14:59:00,1.51691,1.51707,1.51685,1.51701,36200000.0
2006-12-20 15:00:00,1.51712,1.51725,1.51669,1.51669,53800000.0
2006-12-20 15:01:00,1.51705,1.51717,1.51688,1.51688,41800001.0
2006-12-20 15:02:00,1.51668,1.51684,1.51643,1.51684,33200000.0
2006-12-20 15:03:00,1.51674,1.51674,1.51604,1.51622,42700000.0
2006-12-20 15:04:00,1.51619,1.51625,1.51588,1.51608,34900000.0
2006-12-20 15:05:00,1.51589,1.51589,1.5148,1.51482,37800000.0
2006-12-20 15:06:00,1.51485,1.51497,1.51455,1.51471,42300000.0
2006-12-20 15:07:00,1.51501,1.51504,1.51471,1.51484,47700000.0
2006-12-20 15:08:00,1.51466,1.51475,1.51445,1.51457,52300001.0
2006-12-20 15:09:00,1.51451,1.51506,1.51451,1.51477,38800000.0
2006-12-20 15:10:00,1.5145,1.51463,1.51436,1.51444,45700000.0
2006-12-20 15:11:00,1.51447,1.51469,1.51436,1.51455,25600000.0
2006-12-20 15:12:00,1.51432,1.51445,1.51425,1.51425,34400000.0
2006-12-20 15:13:00,1.51427,1.51427,1.51357,1.51364,33200000.0
2006-12-20 15:14:00,1.51345,1.51365,1.51327,1.51327,51400001.0
2006-12-20 15:15:00,1.51338,1.51391,1.51333,1.51391,61400000.0
2006-12-20 15:16:00,1.51386,1.51408,1.51382,1.51404,32800000.0
2006-12-20 15:17:00,1.51396,1.51407,1.5137,1.51379,46800000.0
2006-12-20 15:18:00,1.51352,1.51402,1.51352,1.51402,37700000.0
2006-12-20 15:19:00,1.51416,1.51416,1.51381,1.51381,47000001.0
2006-12-20 15:20:00,1.51363,1.51398,1.51363,1.51379,29600000.0
2006-12-20 15:21:00,1.51368,1.51408,1.51364,1.51408,31600000.0
2006-12-20 15:22:00,1.5139,1.51411,1.51376,1.51388,37800000.0
2006-12-20 15:23:00,1.51401,1.51416,1.51389,1.51394,42900001.0
2006-12-20 15:24:00,1.51385,1.51394,1.51352,1.51385,20600000.0
2006-12-20 15:25:00,1.51367,1.514,1.51356,1.51361,30800000.0
2006-12-20 15:26:00,1.51365,1.51381,1.51353,1.51381,36300000.0
2006-12-20 15:27:00,1.51375,1.51408,1.51375,1.5139,37800000.0
2006-12-20 15:28:00,1.51381,1.5139,1.51376,1.5139,35200000.0
2006-12-20 15:29:00,1.51404,1.51433,1.514,1.51409,24400000.0
2006-12-20 15:30:00,1.51425,1.51447,1.51402,1.51402,30400000.0
2006-12-20 15:31:00,1.51395,1.51413,1.51391,1.51391,33500000.0
2006-12-20 15:32:00,1.51368,1.51368,1.51316,1.51353,31800000.0
2006-12-20 15:33:00,1.51362,1.51362,1.51278,1.51313,54200000.0
2006-12-20 15:34:00,1.51309,1.51319,1.5128,1.51289,44100000.0
2006-12-20 15:35:00,1.51281,1.51303,1.51254,1.51254,62300001.0
2006-12-20 15:36:00,1.513,1.513,1.51265,1.51267,43400000.0
2006-12-20 15:37:00,1.51259,1.51267,1.51228,1.51251,53200000.0
2006-12-20 15:38:00,1.5123,1.51248,1.51209,1.51216,62300000.0
2006-12-20 15:39:00,1.51196,1.51202,1.51117,1.51152,27400000.0
2006-12-20 15:40:00,1.51162,1.5117,1.51102,1.51102,36300000.0
2006-12-20 15:41:00,1.51123,1.51124,1.51038,1.51077,24000000.0
2006-12-20 15:42:00,1.51072,1.51098,1.51072,1.51097,33000000.0
2006-12-20 15:43:00,1.51122,1.51152,1.51098,1.51152,44600000.0
2006-12-20 15:44:00,1.51162,1.51176,1.51135,1.51171,30600000.0
2006-12-20 15:45:00,1.51164,1.51199,1.51164,1.51196,39500000.0
2006-12-20 15:46:00,1.51221,1.5125,1.51218,1.51241,45000000.0
2006-12-20 15:47:00,1.51237,1.51263,1.51223,1.51257,76500000.0
2006-12-20 15:48:00,1.51246,1.51277,1.51228,1.5126,25400000.0
2006-12-20 15:49:00,1.5125,1.51272,1.51241,1.51254,57200001.0
2006-12-20 15:50:00,1.51245,1.5126,1.51245,1.5126,29000000.0
2006-12-20 15:51:00,1.51269,1.51271,1.51235,1.51235,35200000.0
2006-12-20 15:52:00,1.51225,1.51236,1.51212,1.51228,50800000.0
2006-12-20 15:53:00,1.51246,1.51256,1.51219,1.51224,41400000.0
2006-12-20 15:54:00,1.51224,1.51275,1.51214,1.51268,35100000.0
2006-12-20 15:55:00,1.51286,1.51286,1.51236,1.51248,60600001.0
2006-12-20 15:56:00,1.51264,1.51309,1.51264,1.51288,40000000.0
2006-12-20 15:57:00,1.51298,1.5133,1.51287,1.51287,38200001.0
2006-12-20 15:58:00,1.51318,1.51331,1.51295,1.51316,23600000.0
2006-12-20 15:59:00,1.51322,1.51328,1.51309,1.51309,33600000.0
2006-12-20 16:00:00,1.51309,1.51311,1.51287,1.51299,41700001.0
2006-12-20 16:01:00,1.51289,1.51315,1.51282,1.51296,44500000.0
2006-12-20 16:02:00,1.51279,1.51288,1.51252,1.51288,22400000.0
2006-12-20 16:03:00,1.51284,1.51305,1.51272,1.51305,57500001.0
2006-12-20 16:04:00,1.51292,1.51327,1.51292,1.51307,47400000.0
2006-12-20 16:05:00,1.51309,1.51354,1.51309,1.51335,23400000.0
2006-12-20 16:06:00,1.51317,1.51349,1.51316,1.5133,40200000.0
2006-12-20 16:07:00,1.51319,1.51334,1.51302,1.51311,49000000.0
2006-12-20 16:08:00,1.51315,1.51315,1.51265,1.5129,32400000.0
2006-12-20 16:09:00,1.51282,1.51282,1.51262,1.51266,34000000.0
2006-12-20 16:10:00,1.51269,1.51278,1.5126,1.5126,37200000.0
2006-12-20 16:11:00,1.51234,1.51271,1.51234,1.51259,32600000.0
2006-12-20 16:12:00,1.51218,1.51235,1.51213,1.51226,39200000.0
2006-12-20 16:13:00,1.51214,1.5125,1.51203,1.5125,26600000.0
2006-12-20 16:14:00,1.51223,1.51256,1.51216,1.51256,36200000.0
2006-12-20 16:15:00,1.5123,1.51246,1.51216,1.51234,42000000.0
2006-12-20 16:16:00,1.51228,1.51244,1.5122,1.51227,27600000.0
2006-12-20 16:17:00,1.51218,1.51231,1.51212,1.51217,25400000.0
2006-12-20 16:18:00,1.51217,1.51217,1.51188,1.51204,27000000.0
2006-12-20 16:19:00,1.51217,1.51217,1.51168,1.51194,35600000.0
2006-12-20 16:20:00,1.51184,1.51189,1.51159,1.51181,52100000.0
2006-12-20 16:21:00,1.51185,1.51195,1.5117,1.51195,40700000.0
2006-12-20 16:22:00,1.51201,1.51215,1.51185,1.51209,56200001.0
2006-12-20 16:23:00,1.51211,1.51214,1.51205,1.51214,31400000.0
2006-12-20 16:24:00,1.51214,1.51221,1.51206,1.51213,81100000.0
2006-12-20 16:25:00,1.51224,1.51224,1.51167,1.51202,40600000.0
2006-12-20 16:26:00,1.51202,1.51207,1.51183,1.51183,71500000.0
2006-12-20 16:27:00,1.51178,1.51224,1.51178,1.51197,42800000.0
2006-12-20 16:28:00,1.51212,1.51212,1.51186,1.51205,43600000.0
2006-12-20 16:29:00,1.51211,1.51211,1.51184,1.51184,30800000.0
2006-12-20 16:30:00,1.512,1.51209,1.51187,1.51205,31200000.0
2006-12-20 16:31:00,1.512,1.51223,1.51195,1.51203,45500000.0
2006-12-20 16:32:00,1.51229,1.51229,1.51179,1.51217,52800000.0
2006-12-20 16:33:00,1.51242,1.51254,1.5124,1.5124,49400001.0
2006-12-20 16:34:00,1.51247,1.51251,1.51217,1.51238,46200000.0
2006-12-20 16:35:00,1.51244,1.51244,1.51214,1.5124,39000000.0
2006-12-20 16:36:00,1.51226,1.51243,1.51203,1.51228,44600000.0
2006-12-20 16:37:00,1.5125,1.51251,1.51218,1.51246,42000000.0
2006-12-20 16:38:00,1.5125,1.51265,1.51244,1.51253,46800000.0
2006-12-20 16:39:00,1.5126,1.51271,1.51252,1.51271,36300000.0
2006-12-20 16:40:00,1.51252,1.51269,1.51248,1.51263,23400000.0
2006-12-20 16:41:00,1.51211,1.51281,1.51211,1.51259,36600000.0
2006-12-20 16:42:00,1.51272,1.51272,1.51238,1.5124,43400000.0
2006-12-20 16:43:00,1.51241,1.51248,1.51221,1.51244,67800002.0
2006-12-20 16:44:00,1.51243,1.51245,1.51231,1.51235,51600000.0
2006-12-20 16:45:00,1.51213,1.51233,1.51208,1.51222,49800001.0
2006-12-20 16:46:00,1.51232,1.51234,1.512,1.51232,49600000.0
2006-12-20 16:47:00,1.51247,1.51253,1.51215,1.51223,51600000.0
2006-12-20 16:48:00,1.51242,1.51242,1.51202,1.51215,36200000.0
2006-12-20 16:49:00,1.51218,1.51236,1.51203,1.51235,44300000.0
2006-12-20 16:50:00,1.51232,1.51235,1.51213,1.51213,60200001.0
2006-12-20 16:51:00,1.51207,1.51215,1.51173,1.51194,22000000.0
2006-12-20 16:52:00,1.51183,1.51192,1.51159,1.51192,46600001.0
2006-12-20 16:53:00,1.51197,1.51197,1.51159,1.51161,41000000.0
2006-12-20 16:54:00,1.51155,1.51164,1.51117,1.51159,32800000.0
2006-12-20 16:55:00,1.51186,1.51187,1.5115,1.51177,23200000.0
2006-12-20 16:56:00,1.51191,1.51204,1.51182,1.51199,36300000.0
2006-12-20 16:57:00,1.51182,1.51182,1.51138,1.51179,31000000.0
2006-12-20 16:58:00,1.51152,1.51162,1.51128,1.51128,23800000.0
2006-12-20 16:59:00,1.51145,1.5115,1.51131,1.51138,33600000.0
2006-12-20 17:00:00,1.51013,1.51133,1.51013,1.51128,43200000.0
2006-12-20 17:01:00,1.51115,1.51134,1.51088,1.511,66200001.0
2006-12-20 17:02:00,1.51097,1.51113,1.51079,1.51089,35200000.0
2006-12-20 17:03:00,1.51094,1.51096,1.51074,1.51096,47800000.0
2006-12-20 17:04:00,1.51137,1.51137,1.51061,1.51079,25200000.0
2006-12-20 17:05:00,1.51062,1.51098,1.5103,1.51098,37600000.0
2006-12-20 17:06:00,1.51082,1.51097,1.51064,1.51097,30600000.0
2006-12-20 17:07:00,1.51101,1.51111,1.51049,1.51049,45800000.0
2006-12-20 17:08:00,1.51044,1.51075,1.51028,1.51063,22800000.0
2006-12-20 17:09:00,1.5108,1.51093,1.51062,1.51091,53600000.0
2006-12-20 17:10:00,1.51098,1.51111,1.51089,1.51099,31600000.0
2006-12-20 17:11:00,1.51093,1.51096,1.51017,1.51017,71400002.0
2006-12-20 17:12:00,1.50981,1.5099,1.50969,1.5097,27600000.0
2006-12-20 17:13:00,1.50922,1.51,1.50921,1.51,28900000.0
2006-12-20 17:14:00,1.50957,1.50997,1.50957,1.50972,52400001.0
2006-12-20 17:15:00,1.50996,1.50996,1.50961,1.50978,24800000.0
2006-12-20 17:16:00,1.50989,1.51045,1.50988,1.51039,15800000.0
2006-12-20 17:17:00,1.51052,1.51081,1.51042,1.51081,54400000.0
2006-12-20 17:18:00,1.51107,1.5112,1.51067,1.5112,31600000.0
2006-12-20 17:19:00,1.51122,1.51172,1.51122,1.51172,15800000.0
2006-12-20 17:20:00,1.51165,1.51173,1.51129,1.51138,26200000.0
2006-12-20 17:21:00,1.51168,1.51181,1.51139,1.5118,53800000.0
2006-12-20 17:22:00,1.51167,1.51183,1.51158,1.51163,39300000.0
2006-12-20 17:23:00,1.51114,1.51205,1.51114,1.51205,23800000.0
2006-12-20 17:24:00,1.51213,1.51221,1.51185,1.51206,43500000.0
2006-12-20 17:25:00,1.51208,1.5125,1.51208,1.5123,42400000.0
2006-12-20 17:26:00,1.51218,1.51249,1.51214,1.51247,38800001.0
2006-12-20 17:27:00,1.51261,1.51266,1.51243,1.51243,30800000.0
2006-12-20 17:28:00,1.51288,1.51288,1.5124,1.5125,33600000.0
2006-12-20 17:29:00,1.51259,1.51294,1.51234,1.51294,43300000.0
2006-12-20 17:30:00,1.5129,1.5129,1.51235,1.51275,60200000.0
2006-12-20 17:31:00,1.51277,1.51296,1.51259,1.51259,30400000.0
2006-12-20 17:32:00,1.51241,1.51295,1.51241,1.51274,28000000.0
2006-12-20 17:33:00,1.513,1.51308,1.51245,1.51264,45400001.0
2006-12-20 17:34:00,1.51266,1.51277,1.51205,1.5124,26800000.0
2006-12-20 17:35:00,1.51237,1.51284,1.51237,1.51255,26000000.0
2006-12-20 17:36:00,1.51243,1.51244,1.51218,1.51233,52500000.0
2006-12-20 17:37:00,1.51182,1.51194,1.51116,1.51124,35400000.0
2006-12-20 17:38:00,1.51055,1.51118,1.51055,1.51097,43600000.0
2006-12-20 17:39:00,1.51131,1.51174,1.51121,1.51156,24400000.0
2006-12-20 17:40:00,1.51139,1.51187,1.51139,1.5117,43500000.0
2006-12-20 17:41:00,1.51176,1.512,1.51176,1.51178,45500000.0
2006-12-20 17:42:00,1.51171,1.51184,1.51128,1.51162,35800000.0
2006-12-20 17:43:00,1.51148,1.51148,1.51063,1.51088,52500000.0
2006-12-20 17:44:00,1.51059,1.51083,1.51035,1.51059,35200000.0
2006-12-20 17:45:00,1.51076,1.51123,1.51063,1.51123,37400000.0
2006-12-20 17:46:00,1.51103,1.51115,1.51085,1.51115,48600000.0
2006-12-20 17:47:00,1.51111,1.51126,1.51095,1.51095,30200000.0
2006-12-20 17:48:00,1.51113,1.51142,1.5107,1.51142,37600000.0
2006-12-20 17:49:00,1.51159,1.51185,1.51124,1.51185,39600000.0
2006-12-20 17:50:00,1.51187,1.51191,1.51159,1.51191,54300000.0
2006-12-20 17:51:00,1.51154,1.51162,1.51126,1.51128,45500001.0
2006-12-20 17:52:00,1.51136,1.51156,1.51113,1.51137,34200000.0
2006-12-20 17:53:00,1.51121,1.51152,1.51115,1.51133,36000001.0
2006-12-20 17:54:00,1.51128,1.51151,1.51092,1.51141,42200000.0
2006-12-20 17:55:00,1.51165,1.51189,1.51112,1.51189,57800000.0
2006-12-20 17:56:00,1.51159,1.51186,1.51139,1.51159,42200000.0
2006-12-20 17:57:00,1.51154,1.51175,1.51101,1.51147,42600000.0
2006-12-20 17:58:00,1.51146,1.51154,1.51116,1.51143,44300000.0
2006-12-20 17:59:00,1.51124,1.51137,1.51043,1.51091,57100000.0
2006-12-20 18:00:00,1.51137,1.51137,1.51114,1.5112,37000000.0
2006-12-20 18:01:00,1.51121,1.51139,1.51078,1.51115,37200000.0
2006-12-20 18:02:00,1.51134,1.51138,1.51118,1.51132,38600000.0
2006-12-20 18:03:00,1.51116,1.51143,1.51087,1.51087,44600001.0
2006-12-20 18:04:00,1.51116,1.51141,1.51108,1.51123,44600000.0
2006-12-20 18:05:00,1.51145,1.51163,1.51132,1.51163,27400000.0
2006-12-20 18:06:00,1.51128,1.51165,1.51128,1.51138,45500000.0
2006-12-20 18:07:00,1.51166,1.51179,1.51136,1.51179,30400000.0
2006-12-20 18:08:00,1.51146,1.51201,1.51146,1.51194,29000000.0
2006-12-20 18:09:00,1.51191,1.51224,1.51175,1.51213,40400000.0
2006-12-20 18:10:00,1.51196,1.51215,1.51188,1.51207,32800000.0
2006-12-20 18:11:00,1.51236,1.51236,1.51197,1.51217,39600000.0
2006-12-20 18:12:00,1.51209,1.51228,1.51205,1.51214,40200000.0
2006-12-20 18:13:00,1.51226,1.51238,1.51204,1.51224,54200000.0
2006-12-20 18:14:00,1.51166,1.51251,1.51166,1.51246,42600000.0
2006-12-20 18:15:00,1.51235,1.51271,1.5123,1.51266,39100000.0
2006-12-20 18:16:00,1.51299,1.51308,1.51283,1.51283,33300000.0
2006-12-20 18:17:00,1.51289,1.51319,1.51283,1.51283,51200000.0
2006-12-20 18:18:00,1.51287,1.51287,1.51241,1.51268,48600000.0
2006-12-20 18:19:00,1.51274,1.51283,1.51262,1.51272,31600000.0
2006-12-20 18:20:00,1.51278,1.51297,1.5126,1.51279,48200000.0
2006-12-20 18:21:00,1.51297,1.5132,1.51277,1.51296,35400000.0
2006-12-20 18:22:00,1.51301,1.51305,1.51286,1.51294,27000000.0
2006-12-20 18:23:00,1.51282,1.51282,1.51252,1.5127,21600000.0
2006-12-20 18:24:00,1.51277,1.51285,1.51258,1.51262,42600000.0
2006-12-20 18:25:00,1.51286,1.51296,1.51242,1.51265,37200000.0
2006-12-20 18:26:00,1.51266,1.51272,1.51256,1.51271,44800000.0
2006-12-20 18:27:00,1.51257,1.51271,1.51215,1.51261,40500000.0
2006-12-20 18:28:00,1.51232,1.51277,1.51222,1.51259,32600000.0
2006-12-20 18:29:00,1.51261,1.51307,1.51256,1.51292,21800000.0
2006-12-20 18:30:00,1.51285,1.5129,1.51263,1.51288,36100000.0
2006-12-20 18:31:00,1.51308,1.51322,1.51299,1.51312,23400000.0
2006-12-20 18:32:00,1.51311,1.51314,1.5129,1.51314,34600000.0
2006-12-20 18:33:00,1.51327,1.51327,1.51288,1.51288,36600000.0
2006-12-20 18:34:00,1.51283,1.51298,1.51274,1.51282,38600000.0
2006-12-20 18:35:00,1.51285,1.51285,1.51242,1.51272,52800001.0
2006-12-20 18:36:00,1.5127,1.51289,1.51269,1.51271,54300000.0
2006-12-20 18:37:00,1.51274,1.51279,1.51264,1.51279,32400000.0
2006-12-20 18:38:00,1.51264,1.5129,1.5125,1.51272,40600000.0
2006-12-20 18:39:00,1.51244,1.51264,1.51244,1.51264,51200002.0
2006-12-20 18:40:00,1.51245,1.51258,1.51235,1.51252,44600001.0
2006-12-20 18:41:00,1.51243,1.51272,1.51243,1.51272,35200000.0
2006-12-20 18:42:00,1.51268,1.51276,1.51241,1.5125,31800000.0
2006-12-20 18:43:00,1.51238,1.5128,1.51238,1.51256,47000000.0
2006-12-20 18:44:00,1.51261,1.51261,1.51226,1.51239,24600000.0
2006-12-20 18:45:00,1.51262,1.51267,1.51239,1.51239,19300000.0
2006-12-20 18:46:00,1.51259,1.51259,1.5123,1.5123,37500000.0
2006-12-20 18:47:00,1.51242,1.51242,1.5122,1.51226,26800000.0
2006-12-20 18:48:00,1.51232,1.51257,1.51221,1.51241,54600000.0
2006-12-20 18:49:00,1.51245,1.51248,1.51206,1.51226,24600000.0
2006-12-20 18:50:00,1.51245,1.51245,1.51187,1.51209,40200000.0
2006-12-20 18:51:00,1.51221,1.51254,1.51195,1.51235,55300000.0
2006-12-20 18:52:00,1.5122,1.5127,1.5122,1.51263,40500000.0
2006-12-20 18:53:00,1.51285,1.51305,1.51282,1.51297,37400000.0
2006-12-20 18:54:00,1.51333,1.51339,1.51313,1.51324,28200000.0
2006-12-20 18:55:00,1.51303,1.51335,1.51303,1.51333,40100000.0
2006-12-20 18:56:00,1.51333,1.51362,1.51323,1.51323,46200000.0
2006-12-20 18:57:00,1.51349,1.51349,1.51339,1.51339,31300000.0
2006-12-20 18:58:00,1.51357,1.51384,1.51357,1.51375,37600000.0
2006-12-20 18:59:00,1.51401,1.51416,1.51349,1.51356,24600000.0
2006-12-20 19:00:00,1.51365,1.51405,1.51365,1.51392,39400000.0
2006-12-20 19:01:00,1.51435,1.51465,1.51398,1.51465,70300001.0
2006-12-20 19:02:00,1.51492,1.51516,1.51453,1.51456,22000000.0
2006-12-20 19:03:00,1.51434,1.51437,1.51404,1.51434,49300000.0
2006-12-20 19:04:00,1.5142,1.51438,1.51408,1.5143,38200000.0
2006-12-20 19:05:00,1.51405,1.51413,1.51383,1.51383,34400000.0
2006-12-20 19:06:00,1.5139,1.51396,1.51371,1.51396,29000000.0
2006-12-20 19:07:00,1.51393,1.51406,1.51382,1.51403,44000000.0
2006-12-20 19:08:00,1.51372,1.51385,1.51372,1.51375,51600000.0
2006-12-20 19:09:00,1.5138,1.51395,1.51378,1.5139,38500000.0
2006-12-20 19:10:00,1.51393,1.51393,1.51344,1.51344,46400000.0
2006-12-20 19:11:00,1.51374,1.51388,1.51369,1.51375,27300000.0
2006-12-20 19:12:00,1.51351,1.51376,1.51351,1.51375,18600000.0
2006-12-20 19:13:00,1.51353,1.51377,1.51327,1.51377,40600000.0
2006-12-20 19:14:00,1.51365,1.514,1.51353,1.514,27800000.0
2006-12-20 19:15:00,1.5139,1.5139,1.51358,1.51382,31900000.0
2006-12-20 19:16:00,1.51354,1.51383,1.51351,1.51358,45300000.0
2006-12-20 19:17:00,1.51338,1.5135,1.51322,1.51337,59900001.0
2006-12-20 19:18:00,1.51335,1.51344,1.51308,1.51316,26200000.0
2006-12-20 19:19:00,1.51309,1.51322,1.51272,1.51285,25400000.0
2006-12-20 19:20:00,1.51273,1.5129,1.51242,1.51278,41200000.0
2006-12-20 19:21:00,1.51279,1.5133,1.51279,1.51319,25800000.0
2006-12-20 19:22:00,1.51323,1.51328,1.51306,1.5132,26600000.0
2006-12-20 19:23:00,1.51298,1.51317,1.51259,1.51317,41000000.0
2006-12-20 19:24:00,1.51334,1.51334,1.51298,1.51318,61900000.0
2006-12-20 19:25:00,1.51331,1.51331,1.51301,1.51318,45200001.0
2006-12-20 19:26:00,1.51303,1.51324,1.51279,1.51306,34400000.0
2006-12-20 19:27:00,1.51297,1.51309,1.51268,1.51309,37000000.0
2006-12-20 19:28:00,1.51293,1.51304,1.5124,1.51264,32600000.0
2006-12-20 19:29:00,1.51252,1.51266,1.51201,1.51224,25800000.0
2006-12-20 19:30:00,1.51232,1.5126,1.51232,1.51238,32400000.0
2006-12-20 19:31:00,1.51234,1.51239,1.5122,1.51239,44000000.0
2006-12-20 19:32:00,1.51228,1.51252,1.51226,1.51241,43300000.0
2006-12-20 19:33:00,1.51243,1.51243,1.51189,1.51209,65800000.0
2006-12-20 19:34:00,1.51212,1.51218,1.51198,1.51204,19600000.0
2006-12-20 19:35:00,1.51212,1.51262,1.51208,1.51256,54000000.0
2006-12-20 19:36:00,1.51223,1.51232,1.51193,1.51222,24800000.0
2006-12-20 19:37:00,1.51219,1.51219,1.51166,1.51166,25600000.0
2006-12-20 19:38:00,1.51142,1.5119,1.51142,1.51159,22400000.0
2006-12-20 19:39:00,1.51179,1.51205,1.51169,1.51205,58800001.0
2006-12-20 19:40:00,1.51202,1.51212,1.51192,1.5121,35800000.0
2006-12-20 19:41:00,1.51195,1.51214,1.51187,1.51214,40000000.0
2006-12-20 19:42:00,1.51206,1.51228,1.51184,1.51228,45400000.0
2006-12-20 19:43:00,1.51226,1.51226,1.51192,1.51211,40000000.0
2006-12-20 19:44:00,1.51201,1.51223,1.51193,1.51223,42200000.0
2006-12-20 19:45:00,1.5122,1.51236,1.51206,1.51206,53000000.0
2006-12-20 19:46:00,1.51207,1.51215,1.51169,1.51169,38000000.0
2006-12-20 19:47:00,1.51167,1.51191,1.51154,1.51165,54400000.0
2006-12-20 19:48:00,1.51162,1.51162,1.5113,1.5113,37600000.0
2006-12-20 19:49:00,1.51138,1.51157,1.51135,1.51136,25800000.0
2006-12-20 19:50:00,1.51148,1.51148,1.51107,1.51136,37900000.0
2006-12-20 19:51:00,1.51116,1.51132,1.51107,1.51125,49500000.0
2006-12-20 19:52:00,1.51129,1.51161,1.51129,1.51154,27800000.0
2006-12-20 19:53:00,1.51168,1.51183,1.51126,1.51155,37400000.0
2006-12-20 19:54:00,1.51145,1.51154,1.5114,1.51154,40800001.0
2006-12-20 19:55:00,1.51157,1.51183,1.51157,1.51177,35100000.0
2006-12-20 19:56:00,1.51188,1.51198,1.51156,1.5117,41800000.0
2006-12-20 19:57:00,1.51172,1.51177,1.51148,1.51163,31000000.0
2006-12-20 19:58:00,1.51139,1.51163,1.51136,1.51146,33300000.0
2006-12-20 19:59:00,1.51174,1.51181,1.51164,1.51164,35200000.0
2006-12-20 20:00:00,1.51185,1.51201,1.51152,1.51152,52000000.0
2006-12-20 20:01:00,1.51175,1.51206,1.51162,1.51184,56900000.0
2006-12-20 20:02:00,1.51194,1.51197,1.51178,1.51178,35800000.0
2006-12-20 20:03:00,1.51195,1.51204,1.51177,1.51194,26400000.0
2006-12-20 20:04:00,1.51198,1.51198,1.51139,1.51163,50700000.0
2006-12-20 20:05:00,1.51165,1.51188,1.51158,1.5116,43400000.0
2006-12-20 20:06:00,1.51181,1.51228,1.51181,1.512,45600001.0
2006-12-20 20:07:00,1.51183,1.51228,1.51159,1.51226,41500000.0
2006-12-20 20:08:00,1.51238,1.51238,1.51171,1.51187,26900000.0
2006-12-20 20:09:00,1.51204,1.51211,1.51199,1.51211,25400000.0
2006-12-20 20:10:00,1.51194,1.51233,1.51194,1.51202,67100000.0
2006-12-20 20:11:00,1.51204,1.51204,1.5118,1.51189,49300001.0
2006-12-20 20:12:00,1.51199,1.51201,1.51145,1.51201,40800000.0
2006-12-20 20:13:00,1.51204,1.51216,1.51196,1.51209,38700000.0
2006-12-20 20:14:00,1.51197,1.51235,1.51144,1.51218,37800000.0
2006-12-20 20:15:00,1.51223,1.51229,1.51213,1.51219,58800000.0
2006-12-20 20:16:00,1.51212,1.51247,1.51212,1.51218,36200000.0
2006-12-20 20:17:00,1.51221,1.51244,1.51193,1.51244,68000002.0
2006-12-20 20:18:00,1.51244,1.51251,1.51223,1.51227,35400000.0
2006-12-20 20:19:00,1.51238,1.51238,1.51208,1.51229,44000000.0
2006-12-20 20:20:00,1.51233,1.51246,1.5122,1.51246,50000000.0
2006-12-20 20:21:00,1.51222,1.51237,1.51222,1.51231,36200000.0
2006-12-20 20:22:00,1.51245,1.51249,1.51224,1.5124,33000000.0
2006-12-20 20:23:00,1.51242,1.5125,1.51221,1.51244,36000000.0
2006-12-20 20:24:00,1.51263,1.51264,1.51241,1.51241,46500001.0
2006-12-20 20:25:00,1.51273,1.51291,1.51249,1.51273,56100000.0
2006-12-20 20:26:00,1.5128,1.51296,1.51258,1.51288,62700000.0
2006-12-20 20:27:00,1.51301,1.51301,1.51253,1.51279,50200000.0
2006-12-20 20:28:00,1.51292,1.51314,1.51291,1.51314,31600000.0
2006-12-20 20:29:00,1.51324,1.51324,1.5128,1.51312,34600000.0
2006-12-20 20:30:00,1.5134,1.51345,1.51319,1.51333,32800000.0
2006-12-20 20:31:00,1.51335,1.5134,1.51293,1.5133,48200000.0
2006-12-20 20:32:00,1.51299,1.51317,1.51257,1.51317,36800000.0
2006-12-20 20:33:00,1.51324,1.51324,1.51296,1.51308,32400000.0
2006-12-20 20:34:00,1.51293,1.51312,1.51285,1.51304,37500000.0
2006-12-20 20:35:00,1.51293,1.51311,1.51287,1.51292,31200000.0
2006-12-20 20:36:00,1.51292,1.51305,1.51278,1.51293,45600000.0
2006-12-20 20:37:00,1.51293,1.51293,1.51261,1.51286,46200000.0
2006-12-20 20:38:00,1.51302,1.51318,1.51294,1.51294,37400000.0
2006-12-20 20:39:00,1.51277,1.51297,1.51249,1.51273,49600000.0
2006-12-20 20:40:00,1.51281,1.513,1.5127,1.51279,40200000.0
2006-12-20 20:41:00,1.51285,1.51295,1.51262,1.51291,44600000.0
2006-12-20 20:42:00,1.51285,1.51293,1.51253,1.5129,51200000.0
2006-12-20 20:43:00,1.51274,1.51295,1.51252,1.51252,49100000.0
2006-12-20 20:44:00,1.51296,1.51296,1.51249,1.51279,47000000.0
2006-12-20 20:45:00,1.51271,1.513,1.51271,1.51282,36200000.0
2006-12-20 20:46:00,1.51311,1.51311,1.51295,1.51302,31200000.0
2006-12-20 20:47:00,1.51325,1.51327,1.51258,1.51258,52400000.0
2006-12-20 20:48:00,1.51248,1.51302,1.51248,1.51289,42200000.0
2006-12-20 20:49:00,1.5129,1.51295,1.51285,1.51295,38000000.0
2006-12-20 20:50:00,1.51293,1.51321,1.51291,1.51321,47200001.0
2006-12-20 20:51:00,1.51297,1.51342,1.51297,1.51328,36300000.0
2006-12-20 20:52:00,1.51323,1.51345,1.5131,1.51336,30800000.0
2006-12-20 20:53:00,1.51309,1.5133,1.51309,1.51322,44700000.0
2006-12-20 20:54:00,1.51262,1.51303,1.51245,1.51246,43000000.0
2006-12-20 20:55:00,1.51229,1.51246,1.5121,1.51243,23400000.0
2006-12-20 20:56:00,1.51217,1.51233,1.51206,1.51233,35800000.0
2006-12-20 20:57:00,1.51227,1.51227,1.512,1.51204,37200000.0
2006-12-20 20:58:00,1.51186,1.51186,1.51161,1.51161,47400000.0
2006-12-20 20:59:00,1.51157,1.51178,1.51146,1.51146,35600000.0
2006-12-20 21:00:00,1.51142,1.51167,1.5112,1.5116,29000000.0
2006-12-20 21:01:00,1.51154,1.51172,1.51107,1.51107,20400000.0
2006-12-20 21:02:00,1.51143,1.51165,1.5111,1.51158,36800000.0
2006-12-20 21:03:00,1.51142,1.51142,1.51127,1.51127,30000000.0
2006-12-20 21:04:00,1.51137,1.5114,1.51123,1.51137,25600000.0
2006-12-20 21:05:00,1.51115,1.51147,1.51112,1.51119,58600000.0
2006-12-20 21:06:00,1.51121,1.51132,1.51104,1.51132,40000000.0
2006-12-20 21:07:00,1.51128,1.51128,1.51099,1.51099,30600000.0
2006-12-20 21:08:00,1.51096,1.51113,1.51089,1.51113,29800000.0
2006-12-20 21:09:00,1.51123,1.51132,1.51102,1.51102,33600000.0
2006-12-20 21:10:00,1.51097,1.51099,1.51074,1.51084,34800000.0
2006-12-20 21:11:00,1.51104,1.51129,1.51084,1.51103,24400000.0
2006-12-20 21:12:00,1.51124,1.51132,1.51108,1.51108,44500000.0
2006-12-20 21:13:00,1.51111,1.51125,1.51107,1.51107,48200000.0
2006-12-20 21:14:00,1.51101,1.51121,1.51096,1.51103,50100000.0
2006-12-20 21:15:00,1.51112,1.51136,1.51112,1.51122,36100000.0
2006-12-20 21:16:00,1.51094,1.51138,1.51094,1.51138,22200000.0
2006-12-20 21:17:00,1.51146,1.51146,1.51079,1.51079,30200000.0
2006-12-20 21:18:00,1.51118,1.51118,1.51037,1.51104,30200000.0
2006-12-20 21:19:00,1.51133,1.51137,1.51117,1.51121,39100000.0
2006-12-20 21:20:00,1.5113,1.51148,1.51122,1.51127,37100000.0
2006-12-20 21:21:00,1.51124,1.51171,1.51124,1.51154,41200000.0
2006-12-20 21:22:00,1.51113,1.5116,1.51113,1.51142,40000000.0
2006-12-20 21:23:00,1.51127,1.51155,1.511,1.511,47000000.0
2006-12-20 21:24:00,1.51138,1.51179,1.51126,1.51143,61200000.0
2006-12-20 21:25:00,1.51145,1.51178,1.51134,1.51134,22000000.0
2006-12-20 21:26:00,1.51191,1.51222,1.5118,1.51205,31200000.0
2006-12-20 21:27:00,1.51209,1.51212,1.51199,1.51212,26300000.0
2006-12-20 21:28:00,1.51217,1.51237,1.51217,1.51232,24400000.0
2006-12-20 21:29:00,1.5123,1.51233,1.51218,1.51232,36200000.0
2006-12-20 21:30:00,1.5124,1.51255,1.51228,1.5124,29100000.0
2006-12-20 21:31:00,1.51239,1.5124,1.51225,1.51232,38000000.0
2006-12-20 21:32:00,1.51244,1.51244,1.51223,1.51231,31200000.0
2006-12-20 21:33:00,1.51245,1.51257,1.51231,1.51245,36600000.0
2006-12-20 21:34:00,1.51228,1.51235,1.51215,1.51221,30400000.0
2006-12-20 21:35:00,1.51224,1.51242,1.51195,1.51242,24300000.0
2006-12-20 21:36:00,1.51239,1.51255,1.51205,1.51235,44600000.0
2006-12-20 21:37:00,1.51233,1.51256,1.51228,1.51256,36200000.0
2006-12-20 21:38:00,1.5127,1.5127,1.51254,1.51265,28100000.0
2006-12-20 21:39:00,1.51243,1.51262,1.51243,1.51259,37800000.0
2006-12-20 21:40:00,1.51247,1.51264,1.51247,1.51263,36600000.0
2006-12-20 21:41:00,1.51263,1.51281,1.51258,1.5128,40700000.0
2006-12-20 21:42:00,1.51276,1.51279,1.5124,1.5124,29200000.0
2006-12-20 21:43:00,1.5127,1.5128,1.5126,1.5128,33800000.0
2006-12-20 21:44:00,1.51268,1.51281,1.51256,1.51265,25000000.0
2006-12-20 21:45:00,1.51272,1.51281,1.51252,1.51274,37900000.0
2006-12-20 21:46:00,1.51282,1.51285,1.51242,1.51255,42400000.0
2006-12-20 21:47:00,1.51249,1.51276,1.51247,1.5126,39000001.0
2006-12-20 21:48:00,1.51274,1.51274,1.51238,1.5125,62600000.0
2006-12-20 21:49:00,1.51255,1.51257,1.51242,1.51248,27200000.0
2006-12-20 21:50:00,1.51261,1.51269,1.5124,1.51245,21400000.0
2006-12-20 21:51:00,1.51247,1.51266,1.51247,1.51264,42200000.0
2006-12-20 21:52:00,1.51254,1.51278,1.51242,1.51255,52400000.0
2006-12-20 21:53:00,1.51261,1.51272,1.51255,1.51255,41600000.0
2006-12-20 21:54:00,1.51236,1.51265,1.51233,1.51258,65300001.0
2006-12-20 21:55:00,1.51261,1.51264,1.51244,1.51259,56300000.0
2006-12-20 21:56:00,1.51238,1.51242,1.51213,1.51232,24200000.0
2006-12-20 21:57:00,1.51239,1.51246,1.51189,1.51222,44600000.0
2006-12-20 21:58:00,1.51223,1.51258,1.51223,1.51242,18400000.0
2006-12-20 21:59:00,1.51257,1.51274,1.51237,1.51259,30200000.0
2006-12-20 22:00:00,1.51271,1.51277,1.51262,1.5127,47800000.0
2006-12-20 22:01:00,1.51251,1.51265,1.51235,1.5125,47200000.0
2006-12-20 22:02:00,1.51257,1.51274,1.51243,1.51243,34800000.0
2006-12-20 22:03:00,1.51262,1.51267,1.51247,1.51267,33800000.0
2006-12-20 22:04:00,1.51263,1.51275,1.51244,1.51263,35400000.0
2006-12-20 22:05:00,1.51266,1.51266,1.51227,1.51247,22400000.0
2006-12-20 22:06:00,1.51252,1.51252,1.5122,1.51251,49800000.0
2006-12-20 22:07:00,1.51248,1.51274,1.51243,1.51259,25200000.0
2006-12-20 22:08:00,1.51231,1.51277,1.51231,1.51269,37800000.0
2006-12-20 22:09:00,1.51259,1.51268,1.51228,1.51252,29800000.0
2006-12-20 22:10:00,1.5126,1.5127,1.51246,1.5127,25000000.0
2006-12-20 22:11:00,1.51265,1.51273,1.51247,1.51254,29200000.0
2006-12-20 22:12:00,1.51264,1.51272,1.51252,1.51252,46800000.0
2006-12-20 22:13:00,1.51255,1.51257,1.51249,1.51252,32000000.0
2006-12-20 22:14:00,1.51225,1.51266,1.51223,1.51228,49500000.0
2006-12-20 22:15:00,1.51236,1.51254,1.51221,1.51226,45900000.0
2006-12-20 22:16:00,1.51225,1.51259,1.51225,1.51234,47000000.0
2006-12-20 22:17:00,1.51246,1.51246,1.51221,1.51229,25400000.0
2006-12-20 22:18:00,1.51246,1.51246,1.51231,1.51231,39800000.0
2006-12-20 22:19:00,1.51221,1.51237,1.5122,1.5122,45100001.0
2006-12-20 22:20:00,1.51219,1.51231,1.51199,1.51231,46200000.0
2006-12-20 22:21:00,1.51212,1.51252,1.51205,1.51236,48600002.0
2006-12-20 22:22:00,1.51245,1.51253,1.51228,1.51249,49000000.0
2006-12-20 22:23:00,1.51256,1.51262,1.51235,1.51235,49400001.0
2006-12-20 22:24:00,1.51241,1.51245,1.51223,1.51245,56100000.0
2006-12-20 22:25:00,1.51228,1.5125,1.51228,1.51246,42000000.0
2006-12-20 22:26:00,1.51239,1.51251,1.51233,1.51245,17200000.0
2006-12-20 22:27:00,1.51227,1.51239,1.51195,1.51227,37200000.0
2006-12-20 22:28:00,1.5122,1.51249,1.51219,1.51248,60400000.0
2006-12-20 22:29:00,1.51255,1.51262,1.51238,1.51252,51800001.0
2006-12-20 22:30:00,1.51254,1.51254,1.51237,1.51237,40500000.0
2006-12-20 22:31:00,1.51238,1.51238,1.51157,1.51227,40900001.0
2006-12-20 22:32:00,1.51224,1.51241,1.51213,1.5123,36600000.0
2006-12-20 22:33:00,1.51226,1.51248,1.51226,1.51248,56200000.0
2006-12-20 22:34:00,1.51244,1.5125,1.51211,1.51222,68200000.0
2006-12-20 22:35:00,1.5124,1.51251,1.51234,1.51234,46600000.0
2006-12-20 22:36:00,1.51242,1.51244,1.51182,1.51182,39400000.0
2006-12-20 22:37:00,1.51251,1.51258,1.51228,1.51238,60000000.0
2006-12-20 22:38:00,1.51217,1.51234,1.51215,1.51232,34000000.0
2006-12-20 22:39:00,1.5123,1.5124,1.51214,1.51225,31000001.0
2006-12-20 22:40:00,1.51224,1.51224,1.51184,1.51184,37800000.0
2006-12-20 22:41:00,1.51207,1.51228,1.51205,1.51208,20600000.0
2006-12-20 22:42:00,1.51212,1.51223,1.51197,1.51211,39700000.0
2006-12-20 22:43:00,1.51213,1.51229,1.51205,1.51218,50400001.0
2006-12-20 22:44:00,1.51209,1.51241,1.51209,1.51241,37500000.0
2006-12-20 22:45:00,1.51224,1.51248,1.51216,1.51248,27600000.0
2006-12-20 22:46:00,1.51246,1.51252,1.51231,1.51234,18600000.0
2006-12-20 22:47:00,1.51248,1.51251,1.51225,1.51242,40300000.0
2006-12-20 22:48:00,1.51226,1.51258,1.51226,1.51249,27600000.0
2006-12-20 22:49:00,1.51245,1.5126,1.51211,1.5123,38900000.0
2006-12-20 22:50:00,1.51242,1.51277,1.51242,1.51255,17200000.0
2006-12-20 22:51:00,1.51256,1.51256,1.51241,1.51254,27000000.0
2006-12-20 22:52:00,1.51247,1.51247,1.51215,1.51218,41400000.0
2006-12-20 22:53:00,1.51241,1.51253,1.51206,1.51243,49200000.0
2006-12-20 22:54:00,1.5124,1.51247,1.51219,1.51219,28200000.0
2006-12-20 22:55:00,1.5124,1.51245,1.51225,1.51227,36100000.0
2006-12-20 22:56:00,1.51241,1.51249,1.51229,1.51249,29400000.0
2006-12-20 22:57:00,1.51244,1.51249,1.51211,1.51211,58200001.0
2006-12-20 22:58:00,1.51228,1.51239,1.51224,1.51224,37700000.0
2006-12-20 22:59:00,1.51228,1.51233,1.51211,1.51228,42600000.0
2006-12-20 23:00:00,1.51223,1.51233,1.51205,1.51205,36700000.0
2006-12-20 23:01:00,1.5121,1.51225,1.51185,1.51225,40200000.0
2006-12-20 23:02:00,1.51213,1.51229,1.51213,1.51218,37600000.0
2006-12-20 23:03:00,1.51236,1.51254,1.5123,1.5123,39000000.0
2006-12-20 23:04:00,1.51237,1.51245,1.51228,1.51242,40800000.0
2006-12-20 23:05:00,1.51226,1.51253,1.51224,1.51253,48600000.0
2006-12-20 23:06:00,1.51231,1.5127,1.51225,1.5127,46600000.0
2006-12-20 23:07:00,1.51255,1.51285,1.51255,1.51274,25200000.0
2006-12-20 23:08:00,1.5126,1.51276,1.51253,1.51259,43600001.0
2006-12-20 23:09:00,1.51265,1.51294,1.51265,1.51277,40900000.0
2006-12-20 23:10:00,1.51272,1.51294,1.51255,1.51285,48800001.0
2006-12-20 23:11:00,1.51286,1.51295,1.51281,1.51283,42000000.0
2006-12-20 23:12:00,1.51292,1.51295,1.51277,1.5129,32800000.0
2006-12-20 23:13:00,1.51214,1.51293,1.51214,1.51288,26600000.0
2006-12-20 23:14:00,1.51313,1.51316,1.51298,1.51308,25400000.0
2006-12-20 23:15:00,1.51332,1.51338,1.51272,1.51326,41400000.0
2006-12-20 23:16:00,1.51352,1.51357,1.51334,1.51341,36000000.0
2006-12-20 23:17:00,1.51344,1.51346,1.51324,1.51344,43400001.0
2006-12-20 23:18:00,1.51349,1.51369,1.51329,1.51335,54400000.0
2006-12-20 23:19:00,1.51331,1.51358,1.51326,1.51348,37700000.0
2006-12-20 23:20:00,1.51373,1.51394,1.51342,1.51364,32700000.0
2006-12-20 23:21:00,1.51353,1.51379,1.5135,1.51353,26200000.0
2006-12-20 23:22:00,1.51354,1.51357,1.51319,1.51355,37800000.0
2006-12-20 23:23:00,1.51339,1.51353,1.51337,1.51342,29000000.0
2006-12-20 23:24:00,1.51327,1.51364,1.51327,1.51329,37600000.0
2006-12-20 23:25:00,1.51364,1.51385,1.51364,1.51371,40800000.0
2006-12-20 23:26:00,1.51384,1.51396,1.51367,1.51396,42400000.0
2006-12-20 23:27:00,1.51374,1.51374,1.51362,1.51366,19400000.0
2006-12-20 23:28:00,1.5137,1.51376,1.51346,1.51347,49300000.0
2006-12-20 23:29:00,1.51371,1.51402,1.51365,1.51384,29200000.0
2006-12-20 23:30:00,1.5136,1.51386,1.5136,1.51378,41900000.0
2006-12-20 23:31:00,1.51375,1.51375,1.51317,1.51358,22000000.0
2006-12-20 23:32:00,1.51336,1.51368,1.51336,1.51361,23000000.0
2006-12-20 23:33:00,1.51333,1.51348,1.51333,1.51345,28200000.0
2006-12-20 23:34:00,1.51355,1.51382,1.51347,1.51359,44600000.0
2006-12-20 23:35:00,1.51362,1.51362,1.51336,1.51337,35200000.0
2006-12-20 23:36:00,1.51362,1.514,1.51362,1.51373,54800000.0
2006-12-20 23:37:00,1.51392,1.5141,1.51392,1.51393,42800000.0
2006-12-20 23:38:00,1.51384,1.514,1.51381,1.51396,52000000.0
2006-12-20 23:39:00,1.51379,1.51385,1.51373,1.51383,34600000.0
2006-12-20 23:40:00,1.51403,1.51405,1.51375,1.51375,41800000.0
2006-12-20 23:41:00,1.51381,1.51389,1.51325,1.51325,47800000.0
2006-12-20 23:42:00,1.51382,1.51388,1.51363,1.51386,22200000.0
2006-12-20 23:43:00,1.51379,1.51389,1.51321,1.51368,31600000.0
2006-12-20 23:44:00,1.51384,1.51384,1.51364,1.51375,61700001.0
2006-12-20 23:45:00,1.51373,1.51391,1.51339,1.51367,37400000.0
2006-12-20 23:46:00,1.51379,1.51379,1.51354,1.51361,43400000.0
2006-12-20 23:47:00,1.51362,1.51363,1.51335,1.51359,53700000.0
2006-12-20 23:48:00,1.51375,1.51375,1.51336,1.51359,54600000.0
2006-12-20 23:49:00,1.51374,1.51377,1.51326,1.51357,36600000.0
2006-12-20 23:50:00,1.51363,1.51384,1.51351,1.51375,33000000.0
2006-12-20 23:51:00,1.51393,1.51395,1.51374,1.51393,80100000.0
2006-12-20 23:52:00,1.51405,1.51407,1.51359,1.51385,21000000.0
2006-12-20 23:53:00,1.51398,1.51398,1.51356,1.51381,30200000.0
2006-12-20 23:54:00,1.51386,1.51411,1.51331,1.51331,30200000.0
2006-12-20 23:55:00,1.51375,1.5139,1.51375,1.51385,44600000.0
2006-12-20 23:56:00,1.51375,1.51382,1.51341,1.51341,35200000.0
2006-12-20 23:57:00,1.51336,1.51345,1.51326,1.51343,38500000.0
2006-12-20 23:58:00,1.51367,1.51378,1.51349,1.51364,49200001.0
2006-12-20 23:59:00,1.51365,1.51365,1.51316,1.51316,44200000.0
2006-12-21 00:00:00,1.51289,1.51308,1.51271,1.51292,64900000.0
2006-12-21 00:01:00,1.51291,1.51307,1.51266,1.5128,47200000.0
2006-12-21 00:02:00,1.51277,1.51277,1.51215,1.51253,48400000.0
2006-12-21 00:03:00,1.51259,1.51292,1.51259,1.51275,25400000.0
2006-12-21 00:04:00,1.51264,1.51279,1.51264,1.51279,30800000.0
2006-12-21 00:05:00,1.51277,1.51277,1.51245,1.51245,35400000.0
2006-12-21 00:06:00,1.51254,1.51273,1.51241,1.51252,38800000.0
2006-12-21 00:07:00,1.51236,1.51246,1.51222,1.51232,37000001.0
2006-12-21 00:08:00,1.51228,1.51237,1.51213,1.51237,70100000.0
2006-12-21 00:09:00,1.5124,1.51255,1.51222,1.51244,43200000.0
2006-12-21 00:10:00,1.51255,1.51255,1.51229,1.51231,53100000.0
2006-12-21 00:11:00,1.51235,1.51239,1.51212,1.51228,19800000.0
2006-12-21 00:12:00,1.51239,1.51239,1.51225,1.5123,32300000.0
2006-12-21 00:13:00,1.51257,1.51257,1.51212,1.51254,37600000.0
2006-12-21 00:14:00,1.51253,1.51277,1.51244,1.51277,42600000.0
2006-12-21 00:15:00,1.51255,1.51266,1.51244,1.51244,46200000.0
2006-12-21 00:16:00,1.51245,1.51259,1.51238,1.51238,41200000.0
2006-12-21 00:17:00,1.5123,1.51253,1.5123,1.51244,35600000.0
2006-12-21 00:18:00,1.51249,1.51257,1.51221,1.51228,49300000.0
2006-12-21 00:19:00,1.51244,1.51244,1.51228,1.5124,29200000.0
2006-12-21 00:20:00,1.51244,1.51245,1.51197,1.51197,47100000.0
2006-12-21 00:21:00,1.51235,1.51245,1.51222,1.51241,29000000.0
2006-12-21 00:22:00,1.51235,1.51264,1.51235,1.51263,36000000.0
2006-12-21 00:23:00,1.51256,1.51297,1.51227,1.51264,42400000.0
2006-12-21 00:24:00,1.51268,1.5127,1.51246,1.5127,45200001.0
2006-12-21 00:25:00,1.51256,1.51267,1.51236,1.51264,43000000.0
2006-12-21 00:26:00,1.51276,1.51284,1.51262,1.51275,35000000.0
2006-12-21 00:27:00,1.51277,1.51277,1.51259,1.51266,35000000.0
2006-12-21 00:28:00,1.51278,1.51288,1.51247,1.51264,50300000.0
2006-12-21 00:29:00,1.5126,1.51273,1.51246,1.51259,45900000.0
2006-12-21 00:30:00,1.51239,1.51281,1.51239,1.51281,50700000.0
2006-12-21 00:31:00,1.51289,1.51289,1.51277,1.51277,23400000.0
2006-12-21 00:32:00,1.51282,1.51297,1.51272,1.51272,37200000.0
2006-12-21 00:33:00,1.513,1.513,1.51274,1.51285,28000000.0
2006-12-21 00:34:00,1.51261,1.51281,1.51248,1.51248,24600000.0
2006-12-21 00:35:00,1.5129,1.51292,1.51274,1.51284,20600000.0
2006-12-21 00:36:00,1.5127,1.5127,1.51251,1.51262,36800000.0
2006-12-21 00:37:00,1.51283,1.51283,1.51265,1.51265,25600000.0
2006-12-21 00:39:00,1.51285,1.51292,1.51261,1.51274,44600000.0
2006-12-21 00:40:00,1.51277,1.51288,1.51269,1.51286,37800000.0
2006-12-21 00:41:00,1.51279,1.51288,1.51258,1.51277,29200000.0
2006-12-21 00:42:00,1.51272,1.51283,1.5127,1.51272,33600000.0
2006-12-21 00:43:00,1.51245,1.51283,1.51219,1.51283,29400000.0
2006-12-21 00:44:00,1.51285,1.51285,1.5127,1.5128,37200000.0
2006-12-21 00:45:00,1.51289,1.51295,1.51277,1.51283,52900000.0
2006-12-21 00:46:00,1.51298,1.51314,1.51297,1.5131,40100000.0
2006-12-21 00:47:00,1.51293,1.51309,1.51291,1.51309,50600001.0
2006-12-21 00:48:00,1.51288,1.51322,1.51288,1.51294,27800000.0
2006-12-21 00:49:00,1.51297,1.51299,1.51267,1.51288,49200000.0
2006-12-21 00:50:00,1.5129,1.51308,1.51281,1.51298,49800000.0
2006-12-21 00:51:00,1.51296,1.51316,1.51288,1.51316,47100000.0
2006-12-21 00:52:00,1.51307,1.51323,1.51297,1.51314,37300000.0
2006-12-21 00:53:00,1.5129,1.51335,1.5129,1.51335,32600000.0
2006-12-21 00:54:00,1.51307,1.51347,1.51307,1.51347,40500000.0
2006-12-21 00:55:00,1.51342,1.51342,1.51301,1.51335,38600000.0
2006-12-21 00:56:00,1.51327,1.51334,1.51315,1.5132,38200000.0
2006-12-21 00:57:00,1.51328,1.51328,1.51286,1.51286,27600000.0
2006-12-21 00:58:00,1.51313,1.51313,1.51267,1.51276,37000000.0
2006-12-21 00:59:00,1.5129,1.5129,1.51271,1.51282,62900000.0
2006-12-21 01:00:00,1.51291,1.51311,1.51284,1.51294,37400000.0
2006-12-21 01:01:00,1.51299,1.51327,1.51298,1.51315,33800000.0
2006-12-21 01:02:00,1.51321,1.51321,1.51275,1.51275,62400000.0
2006-12-21 01:03:00,1.51318,1.5132,1.51292,1.51311,39800001.0
2006-12-21 01:04:00,1.51316,1.51322,1.5131,1.51311,37900000.0
2006-12-21 01:05:00,1.51316,1.51357,1.51314,1.51324,36400000.0
2006-12-21 01:06:00,1.51339,1.51339,1.51313,1.51337,37400000.0
2006-12-21 01:07:00,1.51375,1.51386,1.51343,1.51343,29400000.0
2006-12-21 01:08:00,1.51358,1.51365,1.51321,1.51321,30800000.0
2006-12-21 01:09:00,1.51352,1.51352,1.51327,1.51351,23000000.0
2006-12-21 01:10:00,1.51348,1.51366,1.51328,1.51342,32400000.0
2006-12-21 01:11:00,1.51332,1.51358,1.51332,1.51358,29600000.0
2006-12-21 01:12:00,1.51361,1.51387,1.5133,1.51347,35400000.0
2006-12-21 01:13:00,1.51374,1.51384,1.51352,1.51384,58000000.0
2006-12-21 01:14:00,1.51369,1.51392,1.51363,1.51381,28000000.0
2006-12-21 01:15:00,1.51387,1.51397,1.51362,1.51397,34200000.0
2006-12-21 01:16:00,1.51401,1.51431,1.51386,1.51431,34600000.0
2006-12-21 01:17:00,1.51418,1.51418,1.51386,1.51415,43800000.0
2006-12-21 01:18:00,1.51405,1.51417,1.51375,1.51409,25800000.0
2006-12-21 01:19:00,1.51395,1.51406,1.51385,1.51394,47500000.0
2006-12-21 01:20:00,1.51406,1.51414,1.51353,1.51414,36400000.0
2006-12-21 01:21:00,1.51392,1.51411,1.51383,1.51394,48100000.0
2006-12-21 01:22:00,1.51395,1.51399,1.51369,1.51387,22000000.0
2006-12-21 01:23:00,1.51373,1.51382,1.51337,1.51337,40400000.0
2006-12-21 01:24:00,1.51371,1.51387,1.51366,1.51387,34600000.0
2006-12-21 01:25:00,1.51386,1.51416,1.5137,1.51405,59200001.0
2006-12-21 01:26:00,1.51388,1.51406,1.51381,1.51385,23400000.0
2006-12-21 01:27:00,1.51382,1.51395,1.51374,1.51395,37400000.0
2006-12-21 01:28:00,1.51382,1.51399,1.51355,1.51399,59700001.0
2006-12-21 01:29:00,1.5141,1.5141,1.51399,1.51399,40000000.0
2006-12-21 01:30:00,1.51399,1.51399,1.51321,1.51347,33600000.0
2006-12-21 01:31:00,1.5134,1.51362,1.51331,1.51362,37800000.0
2006-12-21 01:32:00,1.51359,1.51377,1.5135,1.51365,27800000.0
2006-12-21 01:33:00,1.51368,1.51375,1.51351,1.51364,49800000.0
2006-12-21 01:34:00,1.51353,1.51361,1.51309,1.51345,32800000.0
2006-12-21 01:35:00,1.51344,1.51366,1.51328,1.51328,46400000.0
2006-12-21 01:36:00,1.51346,1.5136,1.51346,1.5135,45200001.0
2006-12-21 01:37:00,1.51356,1.51366,1.51327,1.51352,38000000.0
2006-12-21 01:38:00,1.51352,1.51367,1.51344,1.51367,28000000.0
2006-12-21 01:39:00,1.5135,1.5136,1.51304,1.51343,56600000.0
2006-12-21 01:40:00,1.5134,1.51344,1.5133,1.5133,35200000.0
2006-12-21 01:41:00,1.51325,1.51348,1.51316,1.51337,45400000.0
2006-12-21 01:42:00,1.51348,1.51352,1.51323,1.51342,30300000.0
2006-12-21 01:43:00,1.51347,1.51354,1.51298,1.51349,33000000.0
2006-12-21 01:44:00,1.51362,1.51375,1.51339,1.51364,26700000.0
2006-12-21 01:45:00,1.5136,1.51368,1.51347,1.5135,40000000.0
2006-12-21 01:46:00,1.51349,1.51366,1.51336,1.51348,48900000.0
2006-12-21 01:47:00,1.51332,1.51332,1.51286,1.51286,34600000.0
2006-12-21 01:48:00,1.5126,1.51294,1.51219,1.51219,55800000.0
2006-12-21 01:49:00,1.5126,1.51277,1.51216,1.51262,25600000.0
2006-12-21 01:50:00,1.51263,1.51269,1.51231,1.51269,27800000.0
2006-12-21 01:51:00,1.51269,1.51269,1.51244,1.5126,58000002.0
2006-12-21 01:52:00,1.51288,1.5131,1.5128,1.51287,53100000.0
2006-12-21 01:53:00,1.51302,1.51302,1.51276,1.51276,39600000.0
2006-12-21 01:54:00,1.5128,1.51285,1.51275,1.51275,38000000.0
2006-12-21 01:55:00,1.51267,1.51267,1.51246,1.51246,40200001.0
2006-12-21 01:56:00,1.51261,1.51278,1.51251,1.51254,61000001.0
2006-12-21 01:57:00,1.51258,1.51274,1.51252,1.51266,48100000.0
2006-12-21 01:58:00,1.51262,1.51269,1.51225,1.51236,35100000.0
2006-12-21 01:59:00,1.51264,1.51264,1.51248,1.51261,33200000.0
2006-12-21 02:00:00,1.5125,1.51282,1.5125,1.51254,27600000.0
2006-12-21 02:01:00,1.51226,1.51226,1.51212,1.51219,48600000.0
2006-12-21 02:02:00,1.51231,1.51288,1.51231,1.5126,84800000.0
2006-12-21 02:04:00,1.51253,1.51287,1.51253,1.51287,80500000.0
2006-12-21 02:05:00,1.5129,1.5129,1.51274,1.51276,70800000.0
2006-12-21 02:06:00,1.51293,1.51293,1.51251,1.51285,98000000.0
2006-12-21 02:07:00,1.5129,1.51306,1.51264,1.51283,188200001.0
2006-12-21 02:08:00,1.51272,1.51278,1.51272,1.51277,48800000.0
2006-12-21 02:09:00,1.51254,1.51288,1.51248,1.51267,216800000.0
2006-12-21 02:10:00,1.51234,1.51274,1.51234,1.51245,110200000.0
2006-12-21 02:11:00,1.51242,1.51252,1.51236,1.51252,29200000.0
2006-12-21 02:12:00,1.51256,1.51273,1.51256,1.51273,49800000.0
2006-12-21 02:13:00,1.5126,1.51266,1.51249,1.51249,51300000.0
2006-12-21 02:14:00,1.51237,1.51243,1.51205,1.51243,165200000.0
2006-12-21 02:15:00,1.51229,1.51238,1.51212,1.51229,251900000.0
2006-12-21 02:16:00,1.51278,1.51287,1.51263,1.51284,45300000.0
2006-12-21 02:17:00,1.51221,1.51266,1.512,1.51219,218000001.0
2006-12-21 02:18:00,1.5124,1.51266,1.51198,1.51243,37600000.0
2006-12-21 02:19:00,1.51255,1.51256,1.51222,1.51231,33800000.0
2006-12-21 02:20:00,1.5126,1.51284,1.51255,1.51269,45200001.0
2006-12-21 02:21:00,1.5126,1.51284,1.51254,1.51284,56800000.0
2006-12-21 02:22:00,1.51243,1.51247,1.51241,1.51244,25800000.0
2006-12-21 02:23:00,1.51279,1.51292,1.51256,1.51256,41100000.0
2006-12-21 02:24:00,1.5125,1.51271,1.51242,1.5127,33700000.0
2006-12-21 02:25:00,1.51265,1.51267,1.51239,1.51254,104200001.0
2006-12-21 02:26:00,1.51248,1.51279,1.51246,1.51263,102000001.0
2006-12-21 02:27:00,1.51244,1.51251,1.51234,1.51234,64200000.0
2006-12-21 02:28:00,1.5123,1.51241,1.51229,1.51233,53900000.0
2006-12-21 02:29:00,1.51255,1.51256,1.5123,1.51253,40700000.0
2006-12-21 02:30:00,1.51268,1.51268,1.51243,1.51258,33600001.0
2006-12-21 02:31:00,1.51227,1.51237,1.51217,1.5122,62400000.0
2006-12-21 02:32:00,1.51241,1.51255,1.51227,1.51243,42700000.0
2006-12-21 02:33:00,1.51217,1.51228,1.51208,1.51214,210400000.0
2006-12-21 02:34:00,1.51252,1.51252,1.51232,1.51249,29400000.0
2006-12-21 02:35:00,1.51252,1.51257,1.51215,1.5122,78000001.0
2006-12-21 02:36:00,1.51259,1.51278,1.51253,1.5126,19800000.0
2006-12-21 02:37:00,1.51225,1.51232,1.51222,1.51222,89600000.0
2006-12-21 02:38:00,1.5123,1.51236,1.51225,1.51234,46400000.0
2006-12-21 02:39:00,1.51248,1.51254,1.51243,1.51252,35200000.0
2006-12-21 02:40:00,1.51262,1.51277,1.5126,1.51265,24600000.0
2006-12-21 02:41:00,1.51265,1.51287,1.51265,1.51266,37800000.0
2006-12-21 02:42:00,1.5128,1.5128,1.51269,1.51274,33000000.0
2006-12-21 02:43:00,1.51275,1.51296,1.5127,1.51296,31300000.0
2006-12-21 02:44:00,1.51303,1.51312,1.51287,1.51305,37600000.0
2006-12-21 02:45:00,1.51259,1.51284,1.51244,1.51248,50100001.0
2006-12-21 02:46:00,1.51227,1.51234,1.51211,1.51216,147600000.0
2006-12-21 02:47:00,1.51264,1.5129,1.51227,1.51273,214600001.0
2006-12-21 02:48:00,1.51278,1.51283,1.51251,1.51283,100700000.0
2006-12-21 02:49:00,1.51268,1.51286,1.51238,1.51249,79400000.0
2006-12-21 02:50:00,1.51282,1.51285,1.51247,1.51285,92400000.0
2006-12-21 02:51:00,1.51242,1.5126,1.5123,1.51254,83500000.0
2006-12-21 02:52:00,1.51288,1.51297,1.51278,1.51288,29600000.0
2006-12-21 02:53:00,1.51292,1.51301,1.51266,1.51279,20800000.0
2006-12-21 02:54:00,1.51278,1.51288,1.51254,1.51276,47600000.0
2006-12-21 02:55:00,1.51274,1.51293,1.51253,1.51259,42600000.0
2006-12-21 02:56:00,1.5126,1.51262,1.51242,1.51258,63700000.0
2006-12-21 02:57:00,1.51263,1.5127,1.51263,1.5127,40800000.0
2006-12-21 02:58:00,1.51258,1.51259,1.51234,1.51238,89800002.0
2006-12-21 02:59:00,1.5123,1.51241,1.51216,1.51216,58900000.0
2006-12-21 03:00:00,1.51221,1.51237,1.51216,1.51236,134300001.0
2006-12-21 03:01:00,1.51246,1.51247,1.51232,1.51246,73900001.0
2006-12-21 03:02:00,1.51258,1.51272,1.51258,1.51261,38300000.0
2006-12-21 03:03:00,1.51265,1.51278,1.51257,1.51278,75200000.0
2006-12-21 03:04:00,1.51281,1.51331,1.51266,1.51292,89800002.0
2006-12-21 03:05:00,1.51292,1.51306,1.51291,1.51304,52700000.0
2006-12-21 03:06:00,1.51305,1.51305,1.51282,1.51293,47400000.0
2006-12-21 03:07:00,1.51274,1.51311,1.51254,1.51286,115300001.0
2006-12-21 03:08:00,1.51265,1.51265,1.5121,1.51219,43500000.0
2006-12-21 03:09:00,1.51252,1.51264,1.51222,1.51253,47200000.0
2006-12-21 03:10:00,1.51198,1.51248,1.51198,1.51248,34200000.0
2006-12-21 03:11:00,1.51217,1.51226,1.51217,1.51226,37600000.0
2006-12-21 03:12:00,1.51242,1.51248,1.51204,1.51232,57600001.0
2006-12-21 03:13:00,1.5121,1.51253,1.5121,1.51253,41800000.0
2006-12-21 03:14:00,1.51251,1.51269,1.51225,1.51249,41600000.0
2006-12-21 03:15:00,1.51235,1.51282,1.51235,1.5126,23200000.0
2006-12-21 03:16:00,1.51238,1.51261,1.51214,1.51261,25600000.0
2006-12-21 03:17:00,1.51262,1.5127,1.51206,1.5127,46800000.0
2006-12-21 03:18:00,1.51266,1.51274,1.51243,1.51274,39400001.0
2006-12-21 03:19:00,1.51261,1.51269,1.51242,1.51269,43400000.0
2006-12-21 03:20:00,1.51225,1.51276,1.51225,1.51271,44000000.0
2006-12-21 03:21:00,1.51225,1.51233,1.51225,1.51231,24600000.0
2006-12-21 03:22:00,1.51254,1.51254,1.51228,1.51229,48000000.0
2006-12-21 03:23:00,1.51227,1.51245,1.51224,1.51228,99000001.0
2006-12-21 03:24:00,1.5123,1.51238,1.51226,1.51238,63600000.0
2006-12-21 03:25:00,1.51285,1.51285,1.51236,1.51236,25400000.0
2006-12-21 03:26:00,1.51218,1.51245,1.51218,1.51245,154000001.0
2006-12-21 03:27:00,1.51255,1.51267,1.51247,1.51267,82300000.0
2006-12-21 03:28:00,1.51265,1.51266,1.5125,1.51259,49400000.0
2006-12-21 03:29:00,1.51236,1.51236,1.51216,1.51236,48400000.0
2006-12-21 03:30:00,1.51264,1.51278,1.51262,1.51278,69500000.0
2006-12-21 03:31:00,1.5127,1.51319,1.5127,1.51319,70800000.0
2006-12-21 03:32:00,1.51311,1.51329,1.51303,1.51311,24400000.0
2006-12-21 03:33:00,1.51286,1.51302,1.51282,1.51299,57100000.0
2006-12-21 03:34:00,1.51317,1.51342,1.51291,1.51306,39600001.0
2006-12-21 03:35:00,1.51321,1.51333,1.51295,1.5131,81600000.0
2006-12-21 03:36:00,1.51319,1.5135,1.51303,1.51344,53200000.0
2006-12-21 03:37:00,1.51341,1.51352,1.51317,1.51349,40600000.0
2006-12-21 03:38:00,1.51352,1.51358,1.5132,1.51329,28200000.0
2006-12-21 03:39:00,1.51314,1.51314,1.51292,1.513,87100000.0
2006-12-21 03:40:00,1.51299,1.51352,1.51299,1.51341,123400000.0
2006-12-21 03:41:00,1.51342,1.51364,1.51341,1.51362,67000000.0
2006-12-21 03:42:00,1.51359,1.51359,1.51344,1.51351,65000000.0
2006-12-21 03:43:00,1.51326,1.51341,1.51326,1.51341,25800000.0
2006-12-21 03:44:00,1.51331,1.5135,1.51326,1.51332,21200000.0
2006-12-21 03:45:00,1.51333,1.51364,1.51327,1.51364,36100000.0
2006-12-21 03:46:00,1.51325,1.5133,1.51305,1.51312,47200000.0
2006-12-21 03:47:00,1.51331,1.51363,1.51331,1.5135,32600000.0
2006-12-21 03:48:00,1.51382,1.51386,1.51359,1.51369,43100000.0
2006-12-21 03:49:00,1.51366,1.51366,1.51334,1.51334,46800000.0
2006-12-21 03:50:00,1.51366,1.51388,1.51354,1.51354,118300000.0
2006-12-21 03:51:00,1.51369,1.51369,1.5135,1.5135,38000000.0
2006-12-21 03:52:00,1.51349,1.51359,1.51327,1.51329,83900000.0
2006-12-21 03:53:00,1.51321,1.5133,1.51308,1.51318,66700001.0
2006-12-21 03:54:00,1.51328,1.51362,1.51324,1.51324,50200001.0
2006-12-21 03:55:00,1.51363,1.51382,1.51352,1.51378,42600000.0
2006-12-21 03:56:00,1.51365,1.51383,1.51365,1.51368,19000000.0
2006-12-21 03:57:00,1.51319,1.51331,1.51316,1.51324,144000000.0
2006-12-21 03:58:00,1.51315,1.51407,1.51279,1.51294,228100001.0
2006-12-21 03:59:00,1.51326,1.51365,1.51326,1.51346,176700000.0
2006-12-21 04:00:00,1.51329,1.51329,1.51309,1.51323,59200000.0
2006-12-21 04:01:00,1.51329,1.5136,1.51309,1.51354,143500000.0
2006-12-21 04:02:00,1.51338,1.51364,1.51322,1.51323,129900001.0
2006-12-21 04:03:00,1.51316,1.51316,1.51283,1.51313,106100000.0
2006-12-21 04:04:00,1.51298,1.51298,1.51263,1.51263,154900000.0
2006-12-21 04:05:00,1.51248,1.51343,1.51248,1.51343,182400000.0
2006-12-21 04:06:00,1.51304,1.51349,1.51297,1.51307,93000000.0
2006-12-21 04:07:00,1.51311,1.51311,1.5128,1.5128,159000001.0
2006-12-21 04:08:00,1.5132,1.51332,1.5132,1.5133,9200000.0
2006-12-21 04:09:00,1.51347,1.51349,1.51323,1.51346,23200000.0
2006-12-21 04:10:00,1.51334,1.51337,1.51305,1.51326,108800000.0
2006-12-21 04:11:00,1.51332,1.5135,1.51311,1.51324,51000000.0
2006-12-21 04:12:00,1.51312,1.51319,1.51307,1.51307,80800000.0
2006-12-21 04:13:00,1.51316,1.51333,1.51315,1.51315,74600000.0
2006-12-21 04:14:00,1.5132,1.51351,1.5132,1.51351,87000000.0
2006-12-21 04:15:00,1.51361,1.51391,1.51355,1.51378,98200000.0
2006-12-21 04:16:00,1.5138,1.51412,1.51371,1.51379,128800000.0
2006-12-21 04:17:00,1.51366,1.51369,1.51352,1.51369,65400001.0
2006-12-21 04:18:00,1.51374,1.51403,1.51371,1.51383,100200000.0
2006-12-21 04:19:00,1.51383,1.51388,1.51373,1.51388,69900000.0
2006-12-21 04:20:00,1.51375,1.51393,1.51356,1.51356,178100000.0
2006-12-21 04:21:00,1.51358,1.51373,1.51358,1.51364,43200000.0
2006-12-21 04:22:00,1.51375,1.51419,1.51368,1.51419,61000000.0
2006-12-21 04:23:00,1.51379,1.51384,1.51373,1.51377,35000000.0
2006-12-21 04:24:00,1.51379,1.51385,1.5136,1.51373,151600000.0
2006-12-21 04:25:00,1.51371,1.51431,1.51365,1.51385,205300001.0
2006-12-21 04:26:00,1.51377,1.51391,1.51373,1.51373,110900000.0
2006-12-21 04:27:00,1.51386,1.51389,1.5137,1.51379,61200000.0
2006-12-21 04:28:00,1.51374,1.51382,1.51371,1.51373,67400000.0
2006-12-21 04:29:00,1.51353,1.51398,1.51347,1.51389,145800002.0
2006-12-21 04:30:00,1.51368,1.51404,1.51365,1.51373,82200000.0
2006-12-21 04:31:00,1.51354,1.51365,1.51336,1.51365,27800000.0
2006-12-21 04:32:00,1.51373,1.51373,1.51352,1.51361,20600000.0
2006-12-21 04:33:00,1.51371,1.51379,1.51361,1.51371,53800000.0
2006-12-21 04:34:00,1.51363,1.51375,1.51353,1.51353,56600000.0
2006-12-21 04:35:00,1.51336,1.51352,1.51334,1.5134,70700000.0
2006-12-21 04:36:00,1.51374,1.51429,1.51325,1.51384,173200000.0
2006-12-21 04:37:00,1.51363,1.51387,1.51323,1.51352,122400000.0
2006-12-21 04:38:00,1.51371,1.51376,1.51362,1.51366,35000000.0
2006-12-21 04:39:00,1.51331,1.51344,1.51321,1.51321,58800000.0
2006-12-21 04:40:00,1.51307,1.51351,1.51307,1.51351,37400000.0
2006-12-21 04:41:00,1.51341,1.51388,1.51341,1.51379,49400000.0
2006-12-21 04:42:00,1.51364,1.51377,1.51348,1.51348,79000000.0
2006-12-21 04:43:00,1.51339,1.51339,1.51332,1.51332,51100000.0
2006-12-21 04:44:00,1.51334,1.5137,1.51334,1.51347,42600000.0
2006-12-21 04:45:00,1.51323,1.51323,1.51279,1.513,34800000.0
2006-12-21 04:46:00,1.51278,1.51285,1.51274,1.51274,64000001.0
2006-12-21 04:47:00,1.5128,1.51323,1.51273,1.51323,111700002.0
2006-12-21 04:48:00,1.51292,1.51315,1.51292,1.51306,58400000.0
2006-12-21 04:49:00,1.51294,1.5131,1.51268,1.51268,64600000.0
2006-12-21 04:50:00,1.51302,1.51324,1.51302,1.51324,39400000.0
2006-12-21 04:51:00,1.51289,1.51325,1.51289,1.51325,45700000.0
2006-12-21 04:52:00,1.51326,1.51396,1.51326,1.51364,47000000.0
2006-12-21 04:53:00,1.51349,1.51382,1.51347,1.51364,47900000.0
2006-12-21 04:54:00,1.51341,1.51361,1.51338,1.5134,49600001.0
2006-12-21 04:55:00,1.51381,1.51396,1.51352,1.51396,32800000.0
2006-12-21 04:56:00,1.51377,1.51397,1.51377,1.51389,25600000.0
2006-12-21 04:57:00,1.51375,1.51412,1.51372,1.51372,32800000.0
2006-12-21 04:58:00,1.51389,1.51438,1.51389,1.51427,38000000.0
2006-12-21 04:59:00,1.51398,1.51438,1.5139,1.51403,112000000.0
2006-12-21 05:00:00,1.51451,1.51453,1.51426,1.51435,28000000.0
2006-12-21 05:01:00,1.5142,1.51445,1.5142,1.51445,34800000.0
2006-12-21 05:02:00,1.51437,1.51458,1.51418,1.51441,33000000.0
2006-12-21 05:03:00,1.51411,1.51423,1.51387,1.51407,161500001.0
2006-12-21 05:04:00,1.51419,1.51437,1.51419,1.51437,271800000.0
2006-12-21 05:05:00,1.51444,1.51454,1.5144,1.51442,193900001.0
2006-12-21 05:06:00,1.51444,1.51456,1.5143,1.51456,165500000.0
2006-12-21 05:07:00,1.51445,1.51472,1.5142,1.5142,282100000.0
2006-12-21 05:08:00,1.51453,1.51476,1.51442,1.51457,301900000.0
2006-12-21 05:09:00,1.51442,1.51478,1.51435,1.51446,198500000.0
2006-12-21 05:10:00,1.51455,1.51464,1.51446,1.51454,206700001.0
2006-12-21 05:11:00,1.51442,1.51457,1.51431,1.51434,110200000.0
2006-12-21 05:12:00,1.51435,1.51446,1.51433,1.51434,138000000.0
2006-12-21 05:13:00,1.51427,1.51452,1.51427,1.51432,167700000.0
2006-12-21 05:14:00,1.51425,1.51427,1.51411,1.51422,243300000.0
2006-12-21 05:15:00,1.51439,1.51447,1.51432,1.51435,24400000.0
2006-12-21 05:16:00,1.5143,1.51447,1.51426,1.51434,207800001.0
2006-12-21 05:17:00,1.51437,1.5145,1.51423,1.51442,163200000.0
2006-12-21 05:18:00,1.51442,1.51451,1.51428,1.51445,328100000.0
2006-12-21 05:19:00,1.51424,1.51457,1.51422,1.51424,292300002.0
2006-12-21 05:20:00,1.51428,1.51445,1.51422,1.51432,282700001.0
2006-12-21 05:21:00,1.5141,1.51442,1.514,1.51418,314400000.0
2006-12-21 05:22:00,1.51415,1.51426,1.51399,1.51399,203100000.0
2006-12-21 05:23:00,1.51394,1.51416,1.51394,1.51416,151600001.0
2006-12-21 05:24:00,1.51411,1.51422,1.51399,1.51413,150700000.0
2006-12-21 05:25:00,1.51422,1.51433,1.51389,1.51408,283900000.0
2006-12-21 05:26:00,1.51415,1.51426,1.51412,1.51412,117300001.0
2006-12-21 05:27:00,1.51435,1.51463,1.51416,1.51438,198000001.0
2006-12-21 05:28:00,1.51444,1.51457,1.51425,1.51444,275200000.0
2006-12-21 05:29:00,1.51435,1.51443,1.51411,1.51419,274400001.0
2006-12-21 05:30:00,1.51413,1.51434,1.51408,1.51411,203600000.0
2006-12-21 05:31:00,1.51416,1.51446,1.51413,1.51421,90200000.0
2006-12-21 05:32:00,1.51448,1.51461,1.51442,1.51447,170300002.0
2006-12-21 05:33:00,1.51444,1.51451,1.51434,1.51438,207400000.0
2006-12-21 05:34:00,1.51434,1.51463,1.51428,1.51432,207300000.0
2006-12-21 05:35:00,1.51451,1.51458,1.51443,1.51453,42200001.0
2006-12-21 05:36:00,1.5143,1.51446,1.51428,1.51433,235800001.0
2006-12-21 05:37:00,1.51431,1.5144,1.51419,1.51427,226100000.0
2006-12-21 05:38:00,1.51431,1.51451,1.51429,1.51446,164600000.0
2006-12-21 05:40:00,1.51455,1.51485,1.51448,1.51462,196600000.0
2006-12-21 05:41:00,1.51449,1.51469,1.51436,1.51446,125000001.0
2006-12-21 05:42:00,1.51449,1.51449,1.51428,1.51432,222700000.0
2006-12-21 05:43:00,1.51423,1.51436,1.51419,1.51419,76700001.0
2006-12-21 05:44:00,1.5142,1.51437,1.51402,1.51417,104900000.0
2006-12-21 05:45:00,1.51424,1.51447,1.51418,1.5142,175700001.0
2006-12-21 05:46:00,1.51425,1.5144,1.5142,1.51434,180200000.0
2006-12-21 05:47:00,1.51447,1.51458,1.51429,1.51458,236300000.0
2006-12-21 05:48:00,1.51447,1.5148,1.51447,1.51457,239800001.0
2006-12-21 05:49:00,1.51461,1.51479,1.51442,1.51442,199100002.0
2006-12-21 05:50:00,1.51442,1.51492,1.51442,1.51453,280000000.0
2006-12-21 05:51:00,1.51461,1.51473,1.51455,1.51455,168400000.0
2006-12-21 05:52:00,1.51453,1.51475,1.51448,1.51475,179100000.0
2006-12-21 05:53:00,1.51461,1.51467,1.51423,1.51423,87000001.0
2006-12-21 05:54:00,1.51426,1.5145,1.51411,1.51438,196800001.0
2006-12-21 05:55:00,1.51434,1.51447,1.51418,1.51433,206700002.0
2006-12-21 05:56:00,1.51434,1.51442,1.51417,1.5142,154100002.0
2006-12-21 05:57:00,1.5142,1.51436,1.5142,1.5143,170300000.0
2006-12-21 05:58:00,1.51436,1.51436,1.5142,1.5142,142600000.0
2006-12-21 05:59:00,1.51438,1.51445,1.51428,1.5143,89200001.0
2006-12-21 06:00:00,1.51431,1.51431,1.51417,1.51424,210200000.0
2006-12-21 06:01:00,1.51441,1.51441,1.51409,1.51411,159800000.0
2006-12-21 06:02:00,1.51409,1.51429,1.51403,1.51404,263900000.0
2006-12-21 06:03:00,1.51423,1.51431,1.51413,1.51427,49200000.0
2006-12-21 06:04:00,1.51388,1.51398,1.51377,1.51398,149900000.0
2006-12-21 06:05:00,1.514,1.5142,1.51389,1.51395,421500000.0
2006-12-21 06:06:00,1.51401,1.51413,1.51389,1.51413,97800000.0
2006-12-21 06:07:00,1.5142,1.51437,1.51409,1.5142,304700000.0
2006-12-21 06:08:00,1.51409,1.51431,1.51404,1.5141,530400000.0
2006-12-21 06:09:00,1.51404,1.51432,1.51391,1.51405,400200001.0
2006-12-21 06:10:00,1.51409,1.51433,1.51409,1.51413,327600001.0
2006-12-21 06:11:00,1.51417,1.51422,1.51398,1.51416,391400001.0
2006-12-21 06:12:00,1.51402,1.5142,1.51388,1.5142,289400002.0
2006-12-21 06:13:00,1.51411,1.51417,1.51379,1.51379,354300001.0
2006-12-21 06:14:00,1.51416,1.51434,1.51405,1.5141,396800001.0
2006-12-21 06:15:00,1.51408,1.51416,1.51395,1.51408,164200001.0
2006-12-21 06:16:00,1.5141,1.51426,1.51401,1.51426,195100000.0
2006-12-21 06:17:00,1.51404,1.51415,1.51388,1.51388,183300002.0
2006-12-21 06:18:00,1.51404,1.51435,1.51404,1.51413,249700000.0
2006-12-21 06:19:00,1.51409,1.51427,1.51409,1.51424,172400000.0
2006-12-21 06:20:00,1.51429,1.5144,1.51415,1.51418,274400000.0
2006-12-21 06:21:00,1.51428,1.51437,1.51413,1.51424,248800001.0
2006-12-21 06:22:00,1.51431,1.51457,1.51426,1.51431,256100001.0
2006-12-21 06:23:00,1.51417,1.51454,1.51417,1.51452,269200000.0
2006-12-21 06:24:00,1.51441,1.51455,1.5142,1.51429,317600001.0
2006-12-21 06:25:00,1.51434,1.51454,1.51432,1.51441,253100000.0
2006-12-21 06:26:00,1.51433,1.51457,1.51428,1.51457,285900000.0
2006-12-21 06:27:00,1.5145,1.51458,1.51441,1.51449,382300004.0
2006-12-21 06:28:00,1.5144,1.51447,1.51416,1.51428,382100002.0
2006-12-21 06:29:00,1.51429,1.51443,1.51419,1.51428,97900000.0
2006-12-21 06:30:00,1.51429,1.51453,1.51429,1.51444,280100001.0
2006-12-21 06:31:00,1.51451,1.51453,1.51431,1.51439,138100000.0
2006-12-21 06:32:00,1.51441,1.51453,1.51437,1.51446,164400000.0
2006-12-21 06:33:00,1.5145,1.51473,1.5144,1.51458,252300000.0
2006-12-21 06:34:00,1.51469,1.51479,1.51459,1.51474,200800000.0
2006-12-21 06:35:00,1.51468,1.51481,1.51449,1.51457,155200002.0
2006-12-21 06:36:00,1.51459,1.5147,1.51451,1.51455,80300001.0
2006-12-21 06:37:00,1.51456,1.5146,1.51446,1.51454,300400001.0
2006-12-21 06:38:00,1.51459,1.51473,1.51443,1.51445,111700000.0
2006-12-21 06:39:00,1.51452,1.51466,1.51452,1.51465,36300000.0
2006-12-21 06:40:00,1.51462,1.51462,1.51439,1.51457,151100001.0
2006-12-21 06:41:00,1.51448,1.51459,1.51441,1.5145,159400000.0
2006-12-21 06:42:00,1.51454,1.51462,1.51438,1.51446,234900000.0
2006-12-21 06:43:00,1.51449,1.51457,1.51441,1.51443,186600000.0
2006-12-21 06:44:00,1.5144,1.51442,1.51427,1.51432,277600001.0
2006-12-21 06:45:00,1.51449,1.51449,1.51432,1.51448,249500000.0
2006-12-21 06:46:00,1.51447,1.51459,1.51444,1.51456,239500001.0
2006-12-21 06:47:00,1.51467,1.51498,1.51467,1.51489,236400001.0
2006-12-21 06:48:00,1.5147,1.51493,1.5147,1.51476,32400000.0
2006-12-21 06:49:00,1.51469,1.51507,1.51461,1.51483,290100003.0
2006-12-21 06:50:00,1.51481,1.51483,1.51458,1.51466,42600000.0
2006-12-21 06:51:00,1.51499,1.51499,1.51452,1.51479,39400001.0
2006-12-21 06:52:00,1.51455,1.51503,1.51455,1.51496,215100000.0
2006-12-21 06:53:00,1.51501,1.51529,1.51494,1.51503,231300000.0
2006-12-21 06:54:00,1.51502,1.51539,1.51496,1.51503,444700001.0
2006-12-21 06:55:00,1.51505,1.51523,1.51495,1.51499,317800002.0
2006-12-21 06:56:00,1.51501,1.51518,1.51487,1.51518,34000000.0
2006-12-21 06:57:00,1.51525,1.51525,1.5147,1.5147,77000000.0
2006-12-21 06:58:00,1.51475,1.51485,1.51455,1.5147,214100000.0
2006-12-21 06:59:00,1.51459,1.5148,1.51452,1.51462,314700000.0
2006-12-21 07:00:00,1.51478,1.51484,1.51474,1.51479,149500001.0
2006-12-21 07:01:00,1.51475,1.5149,1.51475,1.51488,288500001.0
2006-12-21 07:02:00,1.51474,1.51485,1.51461,1.51472,404000000.0
2006-12-21 07:03:00,1.51473,1.51475,1.51459,1.51475,140000001.0
2006-12-21 07:04:00,1.51472,1.51495,1.51471,1.51488,319700000.0
2006-12-21 07:05:00,1.51491,1.51491,1.5147,1.5147,98500000.0
2006-12-21 07:06:00,1.5147,1.51491,1.51462,1.51475,188200000.0
2006-12-21 07:07:00,1.51497,1.51506,1.51483,1.51494,239300001.0
2006-12-21 07:08:00,1.51497,1.51511,1.51487,1.515,268300001.0
2006-12-21 07:09:00,1.51497,1.51497,1.5147,1.51478,232100001.0
2006-12-21 07:10:00,1.51491,1.515,1.51486,1.5149,418600000.0
2006-12-21 07:11:00,1.51489,1.51491,1.51477,1.51491,357400001.0
2006-12-21 07:12:00,1.5149,1.51505,1.51485,1.51503,271300001.0
2006-12-21 07:13:00,1.51499,1.51499,1.51473,1.51478,246900001.0
2006-12-21 07:14:00,1.51478,1.51481,1.51461,1.51466,548500002.0
2006-12-21 07:15:00,1.51487,1.51513,1.51465,1.51513,282700001.0
2006-12-21 07:16:00,1.51505,1.51515,1.51493,1.51502,199900001.0
2006-12-21 07:17:00,1.51501,1.51514,1.51488,1.51488,281000004.0
2006-12-21 07:18:00,1.5149,1.51513,1.51485,1.51508,462700001.0
2006-12-21 07:19:00,1.51504,1.51515,1.51487,1.51502,323700000.0
2006-12-21 07:20:00,1.51499,1.51504,1.51479,1.51492,416000001.0
2006-12-21 07:21:00,1.51478,1.51487,1.51461,1.51461,276900001.0
2006-12-21 07:22:00,1.51501,1.51531,1.51501,1.51522,318900000.0
2006-12-21 07:23:00,1.5153,1.51533,1.51503,1.51512,445600001.0
2006-12-21 07:24:00,1.51503,1.51515,1.51499,1.51508,289500002.0
2006-12-21 07:25:00,1.5149,1.51512,1.51483,1.51512,370800003.0
2006-12-21 07:26:00,1.51509,1.51527,1.51486,1.51486,345000000.0
2006-12-21 07:27:00,1.51477,1.51489,1.51461,1.51477,155000000.0
2006-12-21 07:28:00,1.51476,1.51501,1.51468,1.51468,243800000.0
2006-12-21 07:29:00,1.51467,1.51474,1.51444,1.51446,206600001.0
2006-12-21 07:30:00,1.51454,1.51472,1.51452,1.51471,522100001.0
2006-12-21 07:31:00,1.51467,1.51486,1.51461,1.51473,264000001.0
2006-12-21 07:32:00,1.51477,1.51487,1.51464,1.51477,417000001.0
2006-12-21 07:33:00,1.51467,1.51482,1.51459,1.51471,340400000.0
2006-12-21 07:34:00,1.51478,1.51482,1.51462,1.51472,262300000.0
2006-12-21 07:35:00,1.51472,1.5149,1.51466,1.51475,273000002.0
2006-12-21 07:36:00,1.51477,1.51491,1.51464,1.51473,361900000.0
2006-12-21 07:37:00,1.51484,1.51494,1.51467,1.51477,198800000.0
2006-12-21 07:38:00,1.51463,1.51481,1.51463,1.51476,21000000.0
2006-12-21 07:39:00,1.51447,1.51467,1.51437,1.51467,481300001.0
2006-12-21 07:40:00,1.51463,1.51472,1.51448,1.51455,351700001.0
2006-12-21 07:41:00,1.51445,1.51467,1.51439,1.51455,606600002.0
2006-12-21 07:42:00,1.51458,1.51473,1.51452,1.51467,303800000.0
2006-12-21 07:43:00,1.51471,1.51504,1.51471,1.51501,216600000.0
2006-12-21 07:44:00,1.51494,1.51502,1.51479,1.51483,437300002.0
2006-12-21 07:45:00,1.51501,1.51518,1.51492,1.51496,359000000.0
2006-12-21 07:46:00,1.51486,1.51494,1.5146,1.51463,408200000.0
2006-12-21 07:47:00,1.51487,1.51506,1.51471,1.51476,670500001.0
2006-12-21 07:48:00,1.51474,1.51494,1.51465,1.51468,715300000.0
2006-12-21 07:49:00,1.51488,1.51505,1.51472,1.51484,666900001.0
2006-12-21 07:50:00,1.51489,1.51499,1.51464,1.51487,622100003.0
2006-12-21 07:51:00,1.51501,1.51511,1.51468,1.51505,653300006.0
2006-12-21 07:52:00,1.51504,1.5151,1.5148,1.51492,448600000.0
2006-12-21 07:53:00,1.5149,1.51523,1.51475,1.51494,542600000.0
2006-12-21 07:54:00,1.51487,1.51502,1.5148,1.51488,390600000.0
2006-12-21 07:55:00,1.51485,1.515,1.51475,1.51475,390400001.0
2006-12-21 07:56:00,1.51472,1.51501,1.51465,1.51482,720000001.0
2006-12-21 07:57:00,1.51487,1.51498,1.51471,1.51475,580300000.0
2006-12-21 07:58:00,1.51482,1.51501,1.51474,1.51478,683700001.0
2006-12-21 07:59:00,1.51489,1.51493,1.51467,1.51468,483300000.0
2006-12-21 08:00:00,1.51476,1.51497,1.51467,1.5149,409000001.0
2006-12-21 08:01:00,1.5148,1.51524,1.51473,1.51487,457200000.0
2006-12-21 08:02:00,1.51469,1.51488,1.51459,1.51488,239200000.0
2006-12-21 08:03:00,1.51489,1.5151,1.51482,1.51485,466000000.0
2006-12-21 08:04:00,1.51497,1.51519,1.51487,1.5151,471000001.0
2006-12-21 08:05:00,1.5146,1.5146,1.5146,1.5146,715500000.0
2006-12-21 08:06:00,1.51515,1.51515,1.51459,1.51459,715500000.0
2006-12-21 08:07:00,1.51438,1.51454,1.51427,1.51448,548900004.0
2006-12-21 08:08:00,1.51462,1.51477,1.51456,1.51465,373300001.0
2006-12-21 08:09:00,1.51462,1.5149,1.51453,1.51468,466200001.0
2006-12-21 08:10:00,1.51477,1.51493,1.51452,1.5147,553000001.0
2006-12-21 08:11:00,1.51464,1.51467,1.51435,1.51441,237400000.0
2006-12-21 08:12:00,1.51433,1.51454,1.51427,1.5145,412000001.0
2006-12-21 08:13:00,1.51452,1.51464,1.51442,1.51454,212900000.0
2006-12-21 08:14:00,1.51449,1.51464,1.51449,1.51453,113800000.0
2006-12-21 08:15:00,1.51451,1.51474,1.51447,1.51463,308300000.0
2006-12-21 08:16:00,1.51464,1.51481,1.51458,1.51458,313100000.0
2006-12-21 08:17:00,1.51468,1.51499,1.51455,1.51498,296300001.0
2006-12-21 08:18:00,1.51518,1.51535,1.51514,1.51534,185300001.0
2006-12-21 08:19:00,1.51539,1.51558,1.51537,1.51545,278100001.0
2006-12-21 08:20:00,1.51534,1.51543,1.51496,1.5153,287300000.0
2006-12-21 08:21:00,1.51529,1.51548,1.5152,1.51536,498600001.0
2006-12-21 08:22:00,1.51533,1.51547,1.51524,1.51535,354300000.0
2006-12-21 08:23:00,1.51525,1.51536,1.51517,1.51531,262300001.0
2006-12-21 08:24:00,1.51539,1.5156,1.51524,1.51533,397400000.0
2006-12-21 08:25:00,1.51539,1.51541,1.51521,1.51523,501700000.0
2006-12-21 08:26:00,1.51521,1.51534,1.51518,1.51521,400200001.0
2006-12-21 08:27:00,1.51509,1.51519,1.51494,1.51502,382300000.0
2006-12-21 08:28:00,1.51499,1.51524,1.51498,1.51511,600000001.0
2006-12-21 08:29:00,1.51504,1.51517,1.51494,1.51502,411200002.0
2006-12-21 08:30:00,1.51502,1.51511,1.51485,1.51504,404900001.0
2006-12-21 08:31:00,1.51506,1.51519,1.51491,1.51506,283200001.0
2006-12-21 08:32:00,1.51499,1.51511,1.51487,1.51506,248000000.0
2006-12-21 08:33:00,1.5151,1.51517,1.51502,1.51511,174300000.0
2006-12-21 08:34:00,1.51509,1.51517,1.51488,1.5149,592600001.0
2006-12-21 08:35:00,1.51497,1.51508,1.51485,1.51491,464600000.0
2006-12-21 08:36:00,1.51501,1.5153,1.51484,1.51506,393600000.0
2006-12-21 08:37:00,1.51498,1.51522,1.51496,1.51508,334500000.0
2006-12-21 08:38:00,1.515,1.51509,1.5148,1.51496,325600000.0
2006-12-21 08:39:00,1.51497,1.51517,1.51487,1.51499,544400002.0
2006-12-21 08:40:00,1.51492,1.51523,1.51491,1.51492,357900000.0
2006-12-21 08:41:00,1.51492,1.51503,1.51463,1.51481,426000000.0
2006-12-21 08:42:00,1.51485,1.51506,1.51476,1.51484,468700000.0
2006-12-21 08:43:00,1.5149,1.51507,1.51479,1.51482,301400001.0
2006-12-21 08:44:00,1.51484,1.51503,1.51478,1.51486,512100001.0
2006-12-21 08:45:00,1.51494,1.5151,1.51474,1.5148,616500002.0
2006-12-21 08:46:00,1.51484,1.51494,1.51458,1.51476,716200002.0
2006-12-21 08:47:00,1.51478,1.51481,1.51457,1.51462,594400002.0
2006-12-21 08:48:00,1.51458,1.51482,1.51443,1.51456,315700000.0
2006-12-21 08:49:00,1.51457,1.51476,1.51452,1.51459,461300002.0
2006-12-21 08:50:00,1.51463,1.51467,1.51439,1.5146,511300000.0
2006-12-21 08:51:00,1.51444,1.51478,1.51421,1.51433,570800002.0
2006-12-21 08:52:00,1.51431,1.5144,1.51379,1.51396,578900002.0
2006-12-21 08:53:00,1.51411,1.51436,1.51393,1.51412,508800000.0
2006-12-21 08:54:00,1.51414,1.51432,1.514,1.51407,674500002.0
2006-12-21 08:55:00,1.51409,1.51415,1.51383,1.5139,650200003.0
2006-12-21 08:56:00,1.51403,1.51424,1.51377,1.51377,536600002.0
2006-12-21 08:57:00,1.51355,1.51381,1.51307,1.51326,507600001.0
2006-12-21 08:58:00,1.51339,1.51402,1.51335,1.51402,452800001.0
2006-12-21 08:59:00,1.51389,1.51408,1.51384,1.51389,288900000.0
2006-12-21 09:00:00,1.51393,1.51425,1.51387,1.51425,485300001.0
2006-12-21 09:01:00,1.51456,1.51464,1.51436,1.5144,480100000.0
2006-12-21 09:02:00,1.51453,1.51492,1.51448,1.5146,721100004.0
2006-12-21 09:03:00,1.51463,1.51479,1.51451,1.51455,615700001.0
2006-12-21 09:04:00,1.51469,1.51505,1.51447,1.51447,607400002.0
2006-12-21 09:05:00,1.51446,1.51495,1.51446,1.51489,605000001.0
2006-12-21 09:06:00,1.51468,1.51477,1.51428,1.5144,524000002.0
2006-12-21 09:07:00,1.51428,1.51445,1.51425,1.51426,370800002.0
2006-12-21 09:08:00,1.51417,1.51431,1.51382,1.51431,232600000.0
2006-12-21 09:09:00,1.5144,1.51461,1.51435,1.51461,279800000.0
2006-12-21 09:10:00,1.51451,1.51453,1.51424,1.51428,371300001.0
2006-12-21 09:11:00,1.51423,1.51455,1.5141,1.51411,537100000.0
2006-12-21 09:12:00,1.51411,1.51442,1.51404,1.51413,491200001.0
2006-12-21 09:13:00,1.51424,1.51492,1.51424,1.51473,489200002.0
2006-12-21 09:14:00,1.5149,1.51502,1.51476,1.51482,291800000.0
2006-12-21 09:15:00,1.51476,1.51503,1.51458,1.51492,433500001.0
2006-12-21 09:16:00,1.51482,1.51524,1.51482,1.51524,544400001.0
2006-12-21 09:17:00,1.51524,1.51546,1.5152,1.51532,545400001.0
2006-12-21 09:18:00,1.51527,1.51537,1.5152,1.51532,194900000.0
2006-12-21 09:19:00,1.51532,1.51544,1.51511,1.51514,502800003.0
2006-12-21 09:20:00,1.51506,1.51526,1.51506,1.5151,247300002.0
2006-12-21 09:21:00,1.51506,1.51521,1.51497,1.51499,315100000.0
2006-12-21 09:22:00,1.51497,1.51521,1.51497,1.51504,342900001.0
2006-12-21 09:23:00,1.51523,1.51529,1.51494,1.51494,378100002.0
2006-12-21 09:24:00,1.51489,1.51512,1.51477,1.51477,326200001.0
2006-12-21 09:25:00,1.51486,1.51499,1.51461,1.51472,398700001.0
2006-12-21 09:26:00,1.51461,1.51475,1.51454,1.51456,570000001.0
2006-12-21 09:27:00,1.51453,1.51483,1.51453,1.51459,414300002.0
2006-12-21 09:28:00,1.51458,1.51477,1.51446,1.51469,567600002.0
2006-12-21 09:29:00,1.51468,1.51489,1.51456,1.51476,356000000.0
2006-12-21 09:30:00,1.51469,1.515,1.51451,1.51464,720600001.0
2006-12-21 09:31:00,1.51456,1.51483,1.51443,1.51466,407300002.0
2006-12-21 09:32:00,1.51468,1.51468,1.51447,1.51463,410700000.0
2006-12-21 09:33:00,1.5145,1.5145,1.51419,1.5142,262300000.0
2006-12-21 09:34:00,1.51415,1.51431,1.51407,1.51424,417900000.0
2006-12-21 09:35:00,1.51434,1.51472,1.51433,1.51433,244000001.0
2006-12-21 09:36:00,1.51431,1.51476,1.51431,1.51469,382300000.0
2006-12-21 09:37:00,1.51494,1.51494,1.5145,1.51467,389500000.0
2006-12-21 09:38:00,1.51451,1.51466,1.51425,1.51428,394000002.0
2006-12-21 09:39:00,1.51437,1.51479,1.5142,1.51434,429200002.0
2006-12-21 09:40:00,1.51441,1.51475,1.51436,1.51463,369500000.0
2006-12-21 09:41:00,1.5148,1.5153,1.51473,1.51498,443000001.0
2006-12-21 09:42:00,1.51501,1.51543,1.51486,1.51509,482800001.0
2006-12-21 09:43:00,1.51526,1.51538,1.5151,1.51511,231400000.0
2006-12-21 09:44:00,1.51515,1.5156,1.51507,1.51538,441100000.0
2006-12-21 09:45:00,1.51571,1.51589,1.51547,1.51581,571500001.0
2006-12-21 09:46:00,1.51579,1.51579,1.51555,1.51558,287600000.0
2006-12-21 09:47:00,1.51565,1.51605,1.51565,1.51595,364600001.0
2006-12-21 09:48:00,1.51592,1.51608,1.5158,1.51581,296100001.0
2006-12-21 09:49:00,1.51576,1.51585,1.51555,1.51577,574600000.0
2006-12-21 09:50:00,1.5156,1.51569,1.51534,1.51562,514700001.0
2006-12-21 09:51:00,1.51564,1.51597,1.51564,1.51597,450100000.0
2006-12-21 09:52:00,1.51601,1.51614,1.51576,1.51576,403300001.0
2006-12-21 09:53:00,1.51577,1.51602,1.51577,1.51596,364300001.0
2006-12-21 09:54:00,1.5158,1.51612,1.51573,1.51593,469600000.0
2006-12-21 09:55:00,1.51585,1.51605,1.51571,1.51591,535200000.0
2006-12-21 09:56:00,1.51581,1.51597,1.51566,1.51588,419200001.0
2006-12-21 09:57:00,1.5159,1.5159,1.5153,1.5153,579100002.0
2006-12-21 09:58:00,1.51539,1.51552,1.51526,1.51527,794500000.0
2006-12-21 09:59:00,1.51539,1.51554,1.51503,1.51554,650900001.0
2006-12-21 10:00:00,1.51529,1.51538,1.51512,1.51512,262900001.0
2006-12-21 10:01:00,1.5153,1.51541,1.51499,1.51508,625200003.0
2006-12-21 10:02:00,1.51517,1.51529,1.51489,1.51503,649800002.0
2006-12-21 10:03:00,1.51496,1.51522,1.51486,1.5152,409000001.0
2006-12-21 10:04:00,1.51519,1.51519,1.51468,1.51489,380800000.0
2006-12-21 10:05:00,1.51454,1.51476,1.51454,1.51461,398600000.0
2006-12-21 10:06:00,1.51472,1.51503,1.51465,1.51482,577900004.0
2006-12-21 10:07:00,1.51482,1.51496,1.51468,1.51482,569000001.0
2006-12-21 10:08:00,1.51472,1.515,1.51467,1.5147,499600002.0
2006-12-21 10:09:00,1.51473,1.51473,1.51443,1.51462,493200001.0
2006-12-21 10:10:00,1.51457,1.51465,1.51447,1.51451,328100000.0
2006-12-21 10:11:00,1.51449,1.51449,1.51428,1.51436,398800000.0
2006-12-21 10:12:00,1.51449,1.51469,1.51424,1.51432,496000001.0
2006-12-21 10:13:00,1.51429,1.51444,1.51407,1.51444,506800002.0
2006-12-21 10:14:00,1.51435,1.51457,1.51426,1.51428,591700002.0
2006-12-21 10:15:00,1.51433,1.51438,1.51393,1.51408,408300002.0
2006-12-21 10:16:00,1.51416,1.51447,1.51416,1.51432,382700000.0
2006-12-21 10:17:00,1.51421,1.51444,1.51389,1.51398,307200000.0
2006-12-21 10:18:00,1.51401,1.51445,1.514,1.51432,375400000.0
2006-12-21 10:19:00,1.51449,1.51465,1.51436,1.51465,290000000.0
2006-12-21 10:20:00,1.51469,1.5149,1.51462,1.51483,566700001.0
2006-12-21 10:21:00,1.5149,1.51506,1.51484,1.51489,390700003.0
2006-12-21 10:22:00,1.515,1.51525,1.51493,1.51516,357800000.0
2006-12-21 10:23:00,1.51523,1.51564,1.51521,1.5153,523500000.0
2006-12-21 10:24:00,1.51535,1.51537,1.51507,1.51508,394400000.0
2006-12-21 10:25:00,1.51497,1.51508,1.51469,1.51504,455700003.0
2006-12-21 10:26:00,1.51499,1.51509,1.51455,1.51486,469800000.0
2006-12-21 10:27:00,1.51493,1.51493,1.51466,1.51466,503000001.0
2006-12-21 10:28:00,1.51462,1.51493,1.5146,1.51481,642400001.0
2006-12-21 10:29:00,1.51491,1.51517,1.51467,1.51497,527900001.0
2006-12-21 10:30:00,1.51502,1.51511,1.5147,1.51487,678400002.0
2006-12-21 10:31:00,1.51465,1.51498,1.51465,1.51472,514800002.0
2006-12-21 10:32:00,1.51466,1.51507,1.51466,1.51475,550300002.0
2006-12-21 10:33:00,1.51494,1.51495,1.51453,1.5149,488700001.0
2006-12-21 10:34:00,1.51487,1.51499,1.51465,1.5149,460900000.0
2006-12-21 10:35:00,1.51478,1.51498,1.51471,1.51471,505300000.0
2006-12-21 10:36:00,1.51474,1.51516,1.51474,1.51496,494800001.0
2006-12-21 10:37:00,1.51496,1.51514,1.5148,1.51514,488800001.0
2006-12-21 10:38:00,1.51506,1.5152,1.51499,1.51499,415500000.0
2006-12-21 10:39:00,1.51501,1.51503,1.51474,1.51486,474600002.0
2006-12-21 10:40:00,1.51468,1.51483,1.51457,1.51474,352000000.0
2006-12-21 10:41:00,1.51468,1.51468,1.51431,1.51463,609800000.0
2006-12-21 10:42:00,1.51472,1.5148,1.51448,1.51448,418000000.0
2006-12-21 10:43:00,1.51447,1.51463,1.51432,1.51443,418800000.0
2006-12-21 10:44:00,1.51459,1.51473,1.5143,1.51456,592500002.0
2006-12-21 10:45:00,1.51462,1.51462,1.51429,1.51443,565600003.0
2006-12-21 10:46:00,1.51438,1.51464,1.51434,1.51455,315100002.0
2006-12-21 10:47:00,1.51455,1.51477,1.51442,1.51459,444600001.0
2006-12-21 10:48:00,1.51455,1.51459,1.51433,1.51436,503900000.0
2006-12-21 10:49:00,1.51412,1.51412,1.51353,1.51353,363500000.0
2006-12-21 10:50:00,1.51331,1.51348,1.51306,1.51326,499000001.0
2006-12-21 10:51:00,1.51309,1.51342,1.51307,1.51335,502600002.0
2006-12-21 10:52:00,1.51341,1.51352,1.5133,1.51335,330500000.0
2006-12-21 10:53:00,1.51337,1.51349,1.51302,1.51335,367300001.0
2006-12-21 10:54:00,1.51325,1.51325,1.51259,1.5128,433400001.0
2006-12-21 10:55:00,1.51278,1.51298,1.5125,1.5125,467200000.0
2006-12-21 10:56:00,1.51247,1.51271,1.51227,1.51246,504100000.0
2006-12-21 10:57:00,1.51259,1.51274,1.51249,1.51258,401200001.0
2006-12-21 10:58:00,1.51254,1.51289,1.51254,1.51276,416800001.0
2006-12-21 10:59:00,1.51279,1.51321,1.51271,1.51295,796400001.0
2006-12-21 11:00:00,1.51307,1.51308,1.51275,1.51296,499600000.0
2006-12-21 11:01:00,1.51289,1.51322,1.51288,1.51298,600500002.0
2006-12-21 11:02:00,1.51291,1.51312,1.51286,1.51301,461300000.0
2006-12-21 11:03:00,1.51306,1.51334,1.51306,1.51334,238300001.0
2006-12-21 11:04:00,1.51344,1.51361,1.51329,1.5136,625100001.0
2006-12-21 11:05:00,1.51359,1.51381,1.51346,1.5136,451500000.0
2006-12-21 11:06:00,1.51364,1.51379,1.51345,1.51353,666000001.0
2006-12-21 11:07:00,1.51339,1.51366,1.51339,1.51352,285200001.0
2006-12-21 11:08:00,1.51364,1.51364,1.51338,1.51358,330800002.0
2006-12-21 11:09:00,1.5135,1.51393,1.5135,1.51382,393600002.0
2006-12-21 11:10:00,1.51392,1.51434,1.51392,1.51412,524700003.0
2006-12-21 11:11:00,1.51403,1.51433,1.51383,1.51395,596800004.0
2006-12-21 11:12:00,1.5138,1.51406,1.51378,1.51405,473800000.0
2006-12-21 11:13:00,1.51413,1.51434,1.51409,1.51429,379100001.0
2006-12-21 11:14:00,1.51434,1.51439,1.5141,1.51424,479700001.0
2006-12-21 11:15:00,1.5143,1.51433,1.51405,1.51412,525300003.0
2006-12-21 11:16:00,1.51425,1.51441,1.51415,1.51432,540100003.0
2006-12-21 11:17:00,1.51422,1.51436,1.5141,1.51424,410100000.0
2006-12-21 11:18:00,1.51429,1.51453,1.5141,1.51453,446900001.0
2006-12-21 11:19:00,1.51456,1.51487,1.51449,1.5146,366400000.0
2006-12-21 11:20:00,1.51466,1.51481,1.51444,1.51444,567900000.0
2006-12-21 11:21:00,1.51464,1.51472,1.51434,1.51452,572900001.0
2006-12-21 11:22:00,1.51421,1.51454,1.51414,1.51454,595100000.0
2006-12-21 11:23:00,1.51457,1.51458,1.5142,1.51434,500300001.0
2006-12-21 11:24:00,1.51437,1.515,1.51437,1.51477,477200001.0
2006-12-21 11:25:00,1.51481,1.51488,1.51448,1.51456,398100000.0
2006-12-21 11:26:00,1.5146,1.5147,1.51425,1.5143,488500001.0
2006-12-21 11:27:00,1.51435,1.51482,1.51423,1.51444,555300000.0
2006-12-21 11:28:00,1.51459,1.51491,1.51433,1.5149,374300001.0
2006-12-21 11:29:00,1.51489,1.5149,1.5142,1.51445,501600000.0
2006-12-21 11:30:00,1.51452,1.51499,1.51426,1.51453,433400003.0
2006-12-21 11:31:00,1.51456,1.51468,1.51424,1.51428,572100000.0
2006-12-21 11:32:00,1.51441,1.51468,1.51433,1.51453,430300001.0
2006-12-21 11:33:00,1.51456,1.51493,1.51452,1.51487,543600001.0
2006-12-21 11:34:00,1.51487,1.51509,1.5146,1.5146,673400001.0
2006-12-21 11:35:00,1.51478,1.51512,1.51478,1.515,530900000.0
2006-12-21 11:36:00,1.51471,1.51482,1.51444,1.51473,524300002.0
2006-12-21 11:37:00,1.51472,1.51478,1.51419,1.5142,559900002.0
2006-12-21 11:38:00,1.51425,1.51495,1.51425,1.51471,506600000.0
2006-12-21 11:39:00,1.51496,1.51496,1.51456,1.51463,718600002.0
2006-12-21 11:40:00,1.51471,1.51479,1.51432,1.51466,651300001.0
2006-12-21 11:41:00,1.51475,1.51542,1.51469,1.51529,762500001.0
2006-12-21 11:42:00,1.51529,1.51547,1.51509,1.51529,517400000.0
2006-12-21 11:43:00,1.51531,1.51587,1.51531,1.51579,623800001.0
2006-12-21 11:44:00,1.51608,1.5165,1.51594,1.51609,613300001.0
2006-12-21 11:45:00,1.51625,1.51629,1.51596,1.5161,545100002.0
2006-12-21 11:46:00,1.51606,1.51626,1.51541,1.51583,520100001.0
2006-12-21 11:47:00,1.51567,1.51588,1.51517,1.51544,516100002.0
2006-12-21 11:48:00,1.5154,1.5157,1.51533,1.51536,558900001.0
2006-12-21 11:49:00,1.51561,1.5159,1.51554,1.51556,555600002.0
2006-12-21 11:50:00,1.51577,1.51577,1.51548,1.51564,349500001.0
2006-12-21 11:51:00,1.51558,1.51577,1.51527,1.51559,160100000.0
2006-12-21 11:52:00,1.5154,1.51555,1.51533,1.51545,257800000.0
2006-12-21 11:53:00,1.51524,1.51545,1.51524,1.51529,207800001.0
2006-12-21 11:54:00,1.51519,1.51551,1.51508,1.51508,360600000.0
2006-12-21 11:55:00,1.51518,1.51518,1.5149,1.51501,470100000.0
2006-12-21 11:56:00,1.51501,1.51534,1.51476,1.51534,407000001.0
2006-12-21 11:57:00,1.51543,1.51576,1.51534,1.51576,529700001.0
2006-12-21 11:58:00,1.51573,1.51589,1.5155,1.51559,481300003.0
2006-12-21 11:59:00,1.51561,1.5157,1.51531,1.51531,446400001.0
2006-12-21 12:00:00,1.51552,1.5161,1.51542,1.51608,512900001.0
2006-12-21 12:01:00,1.51611,1.51611,1.51553,1.51553,429400000.0
2006-12-21 12:02:00,1.51541,1.5155,1.5152,1.51548,400000000.0
2006-12-21 12:03:00,1.51569,1.51588,1.5153,1.51569,356900000.0
2006-12-21 12:04:00,1.51567,1.51593,1.51556,1.51568,422600001.0
2006-12-21 12:05:00,1.51574,1.51575,1.5153,1.51534,306200000.0
2006-12-21 12:06:00,1.51533,1.51559,1.51518,1.51524,379200000.0
2006-12-21 12:07:00,1.51531,1.51531,1.51495,1.51509,342600000.0
2006-12-21 12:08:00,1.51501,1.51521,1.51485,1.51498,507000002.0
2006-12-21 12:09:00,1.51508,1.51536,1.51504,1.51518,412500002.0
2006-12-21 12:10:00,1.51521,1.51532,1.51501,1.51513,339700000.0
2006-12-21 12:11:00,1.51522,1.51535,1.51505,1.5153,219100000.0
2006-12-21 12:12:00,1.51526,1.51552,1.51526,1.51552,225500001.0
2006-12-21 12:13:00,1.5155,1.5157,1.51541,1.51552,505900000.0
2006-12-21 12:14:00,1.51545,1.51557,1.51523,1.51553,564600000.0
2006-12-21 12:15:00,1.51539,1.51562,1.51528,1.51555,313300000.0
2006-12-21 12:16:00,1.51552,1.5156,1.51538,1.51552,399200000.0
2006-12-21 12:17:00,1.51546,1.51553,1.5153,1.51553,192900000.0
2006-12-21 12:18:00,1.51541,1.51546,1.51511,1.51546,287200002.0
2006-12-21 12:19:00,1.51562,1.51562,1.51529,1.51544,449400000.0
2006-12-21 12:20:00,1.51537,1.5156,1.51529,1.51552,508800002.0
2006-12-21 12:21:00,1.51556,1.51563,1.51537,1.51542,405000000.0
2006-12-21 12:22:00,1.51544,1.51561,1.51539,1.51542,337800000.0
2006-12-21 12:23:00,1.51534,1.51561,1.51526,1.5154,372500000.0
2006-12-21 12:24:00,1.51525,1.51573,1.51525,1.51544,693700002.0
2006-12-21 12:25:00,1.51558,1.5157,1.51535,1.51542,393900001.0
2006-12-21 12:26:00,1.51534,1.51551,1.51522,1.51535,399500000.0
2006-12-21 12:27:00,1.51522,1.51545,1.51519,1.51532,498600000.0
2006-12-21 12:28:00,1.51524,1.51554,1.51516,1.51545,517600001.0
2006-12-21 12:29:00,1.5153,1.5155,1.51518,1.51528,694400002.0
2006-12-21 12:30:00,1.51523,1.51549,1.515,1.51528,591000002.0
2006-12-21 12:31:00,1.51564,1.51564,1.51524,1.51547,657200001.0
2006-12-21 12:32:00,1.51532,1.51566,1.51509,1.51512,596400001.0
2006-12-21 12:33:00,1.51502,1.51502,1.51466,1.51478,54800000.0
2006-12-21 12:34:00,1.51479,1.51481,1.51444,1.51464,594500001.0
2006-12-21 12:35:00,1.51484,1.51495,1.51448,1.51486,615700003.0
2006-12-21 12:36:00,1.51486,1.51506,1.51471,1.51495,357700000.0
2006-12-21 12:37:00,1.5149,1.5149,1.51458,1.51465,495600000.0
2006-12-21 12:38:00,1.51462,1.51474,1.51394,1.51404,656100002.0
2006-12-21 12:39:00,1.51384,1.51386,1.51348,1.51353,438800001.0
2006-12-21 12:40:00,1.51344,1.51365,1.51313,1.51364,626300002.0
2006-12-21 12:41:00,1.5139,1.51409,1.51374,1.51394,264500001.0
2006-12-21 12:42:00,1.51374,1.51409,1.51374,1.51392,344200000.0
2006-12-21 12:43:00,1.51392,1.51403,1.51333,1.51334,478700001.0
2006-12-21 12:44:00,1.51321,1.51343,1.51296,1.51314,490900000.0
2006-12-21 12:45:00,1.51305,1.51321,1.51187,1.51243,563600003.0
2006-12-21 12:46:00,1.51198,1.51299,1.51198,1.5125,395000000.0
2006-12-21 12:47:00,1.51224,1.5124,1.5121,1.5124,393200002.0
2006-12-21 12:48:00,1.5123,1.51259,1.51218,1.51234,538500001.0
2006-12-21 12:49:00,1.51239,1.51242,1.51213,1.51225,474300001.0
2006-12-21 12:50:00,1.51233,1.51255,1.51205,1.51211,458100000.0
2006-12-21 12:51:00,1.51223,1.51264,1.51204,1.51255,391300001.0
2006-12-21 12:52:00,1.51279,1.51302,1.51261,1.51295,318600001.0
2006-12-21 12:53:00,1.51302,1.51337,1.51302,1.51336,322500003.0
2006-12-21 12:54:00,1.51331,1.51361,1.51322,1.51356,376200001.0
2006-12-21 12:55:00,1.51361,1.51361,1.51329,1.51343,430200001.0
2006-12-21 12:56:00,1.51353,1.51358,1.51322,1.51328,432700003.0
2006-12-21 12:57:00,1.51338,1.51339,1.51298,1.51322,641000001.0
2006-12-21 12:58:00,1.51334,1.5135,1.51326,1.51343,364100001.0
2006-12-21 12:59:00,1.51336,1.51355,1.51313,1.51337,642800000.0
2006-12-21 13:00:00,1.5134,1.51356,1.5133,1.5133,234300000.0
2006-12-21 13:01:00,1.51331,1.51343,1.51319,1.51334,307300000.0
2006-12-21 13:02:00,1.51331,1.51363,1.51323,1.51346,390800000.0
2006-12-21 13:03:00,1.51348,1.51355,1.51328,1.51346,402900001.0
2006-12-21 13:04:00,1.51366,1.5138,1.51349,1.5138,210000000.0
2006-12-21 13:05:00,1.51383,1.51383,1.51369,1.51369,120500000.0
2006-12-21 13:06:00,1.5137,1.51384,1.51353,1.51359,394300001.0
2006-12-21 13:07:00,1.51372,1.51398,1.51372,1.51387,294800000.0
2006-12-21 13:08:00,1.51395,1.5141,1.51391,1.51398,212600001.0
2006-12-21 13:09:00,1.51395,1.51414,1.51365,1.51365,305100002.0
2006-12-21 13:10:00,1.51382,1.51437,1.51382,1.5141,142100001.0
2006-12-21 13:11:00,1.51402,1.5142,1.51376,1.51394,376800000.0
2006-12-21 13:12:00,1.51405,1.51409,1.51385,1.51393,292600001.0
2006-12-21 13:13:00,1.5139,1.5139,1.51371,1.51374,299200001.0
2006-12-21 13:14:00,1.51372,1.51387,1.51371,1.51383,341700000.0
2006-12-21 13:15:00,1.51387,1.51407,1.51377,1.51402,454400001.0
2006-12-21 13:16:00,1.51413,1.51422,1.51399,1.51402,123900000.0
2006-12-21 13:17:00,1.51439,1.51447,1.51407,1.51417,165300001.0
2006-12-21 13:18:00,1.51408,1.51433,1.51388,1.51418,308500000.0
2006-12-21 13:19:00,1.5139,1.5139,1.51344,1.51352,303700000.0
2006-12-21 13:20:00,1.51351,1.51384,1.51351,1.5138,213800000.0
2006-12-21 13:21:00,1.51376,1.51384,1.51366,1.51384,170100001.0
2006-12-21 13:22:00,1.51378,1.51382,1.51362,1.51382,204900001.0
2006-12-21 13:23:00,1.51384,1.51403,1.51384,1.5139,238700000.0
2006-12-21 13:24:00,1.51383,1.51383,1.51353,1.51353,263200000.0
2006-12-21 13:25:00,1.51346,1.51369,1.51339,1.51369,132200000.0
2006-12-21 13:26:00,1.5137,1.51374,1.5135,1.51372,209700001.0
2006-12-21 13:27:00,1.51381,1.51392,1.51362,1.5137,328200000.0
2006-12-21 13:28:00,1.51377,1.51389,1.51354,1.51377,505600000.0
2006-12-21 13:29:00,1.51367,1.51367,1.51329,1.51345,573400001.0
2006-12-21 13:30:00,1.51355,1.51372,1.51343,1.51367,575300002.0
2006-12-21 13:31:00,1.51366,1.51385,1.51332,1.51347,496000001.0
2006-12-21 13:32:00,1.51353,1.51367,1.51341,1.51361,252300002.0
2006-12-21 13:33:00,1.51356,1.51363,1.51338,1.51339,460000004.0
2006-12-21 13:34:00,1.51329,1.51348,1.51326,1.51347,287300000.0
2006-12-21 13:35:00,1.51356,1.51372,1.51339,1.51364,349300000.0
2006-12-21 13:36:00,1.51373,1.51386,1.51349,1.51377,548400002.0
2006-12-21 13:37:00,1.51368,1.51376,1.51337,1.51337,484300001.0
2006-12-21 13:38:00,1.51333,1.51359,1.51325,1.51335,481100004.0
2006-12-21 13:39:00,1.51331,1.51349,1.51309,1.51325,253800000.0
2006-12-21 13:40:00,1.51284,1.51314,1.5126,1.51294,428700001.0
2006-12-21 13:41:00,1.51311,1.51311,1.5127,1.51287,208000000.0
2006-12-21 13:42:00,1.51282,1.51304,1.5128,1.51304,167100000.0
2006-12-21 13:43:00,1.51309,1.51314,1.51286,1.513,117100000.0
2006-12-21 13:44:00,1.5129,1.51298,1.51258,1.51271,287500000.0
2006-12-21 13:45:00,1.51269,1.51292,1.51227,1.51258,472800001.0
2006-12-21 13:46:00,1.51267,1.51306,1.51267,1.51297,520800002.0
2006-12-21 13:47:00,1.51288,1.513,1.51264,1.5128,492800002.0
2006-12-21 13:48:00,1.51279,1.51336,1.51279,1.5132,234000001.0
2006-12-21 13:49:00,1.5133,1.51338,1.51318,1.51318,194900000.0
2006-12-21 13:50:00,1.51311,1.51317,1.51299,1.51309,330300000.0
2006-12-21 13:51:00,1.5132,1.51327,1.51303,1.51324,272500000.0
2006-12-21 13:52:00,1.51318,1.51344,1.51314,1.51344,411900000.0
2006-12-21 13:53:00,1.51321,1.51338,1.51292,1.51308,470100000.0
2006-12-21 13:54:00,1.513,1.51332,1.51287,1.51327,434400001.0
2006-12-21 13:55:00,1.51315,1.51326,1.51298,1.51305,388100002.0
2006-12-21 13:56:00,1.51316,1.51323,1.51295,1.51315,406600001.0
2006-12-21 13:57:00,1.51315,1.51321,1.51298,1.51316,329700000.0
2006-12-21 13:58:00,1.51318,1.51331,1.51299,1.51325,266600001.0
2006-12-21 13:59:00,1.51309,1.51339,1.51306,1.51327,393500001.0
2006-12-21 14:00:00,1.51339,1.51352,1.51326,1.51352,323000002.0
2006-12-21 14:01:00,1.51345,1.51362,1.51339,1.51339,368200001.0
2006-12-21 14:02:00,1.51332,1.51386,1.51332,1.51386,340600002.0
2006-12-21 14:03:00,1.51388,1.51411,1.51373,1.51384,432500000.0
2006-12-21 14:04:00,1.51372,1.51409,1.51368,1.51382,435700003.0
2006-12-21 14:05:00,1.51369,1.51384,1.51354,1.51369,334900002.0
2006-12-21 14:06:00,1.51377,1.51391,1.51365,1.51384,375800001.0
2006-12-21 14:07:00,1.51395,1.51405,1.51373,1.51393,372600003.0
2006-12-21 14:08:00,1.51381,1.51406,1.51367,1.5137,452300001.0
2006-12-21 14:09:00,1.51414,1.51427,1.51395,1.51421,179400000.0
2006-12-21 14:10:00,1.51436,1.51461,1.51429,1.51449,313900000.0
2006-12-21 14:11:00,1.51439,1.51443,1.51411,1.51441,115700000.0
2006-12-21 14:12:00,1.51433,1.51444,1.51394,1.51394,247000000.0
2006-12-21 14:13:00,1.51398,1.51421,1.51395,1.51421,193700000.0
2006-12-21 14:14:00,1.51418,1.51438,1.51416,1.51436,254600001.0
2006-12-21 14:15:00,1.51433,1.5144,1.5139,1.51431,396200001.0
2006-12-21 14:16:00,1.51399,1.51405,1.51387,1.51399,181100000.0
2006-12-21 14:17:00,1.51401,1.51414,1.51376,1.51408,613400000.0
2006-12-21 14:18:00,1.51428,1.51471,1.51423,1.51443,345500000.0
2006-12-21 14:19:00,1.5143,1.51481,1.5143,1.51465,450900001.0
2006-12-21 14:20:00,1.5148,1.51534,1.5148,1.51534,233500001.0
2006-12-21 14:21:00,1.51533,1.51552,1.5152,1.5154,332100000.0
2006-12-21 14:22:00,1.51547,1.51576,1.51542,1.51547,610500000.0
2006-12-21 14:23:00,1.51567,1.5158,1.5155,1.51561,158300000.0
2006-12-21 14:24:00,1.51558,1.5159,1.51558,1.51564,510800002.0
2006-12-21 14:25:00,1.51565,1.51586,1.51557,1.51579,523700000.0
2006-12-21 14:26:00,1.51579,1.51579,1.51562,1.51567,600300002.0
2006-12-21 14:27:00,1.51573,1.51578,1.51546,1.51563,407400001.0
2006-12-21 14:28:00,1.51542,1.51542,1.51493,1.51515,54200000.0
2006-12-21 14:29:00,1.51516,1.5154,1.51508,1.51535,33100000.0
2006-12-21 14:30:00,1.51532,1.51532,1.51474,1.5153,48400000.0
2006-12-21 14:31:00,1.51492,1.5152,1.51492,1.51498,35400000.0
2006-12-21 14:32:00,1.51524,1.5155,1.51524,1.51548,25400000.0
2006-12-21 14:33:00,1.51527,1.51539,1.51514,1.51533,32400000.0
2006-12-21 14:34:00,1.51524,1.51534,1.51517,1.51527,42000001.0
2006-12-21 14:35:00,1.51529,1.51529,1.51495,1.51502,32800000.0
2006-12-21 14:36:00,1.51506,1.51513,1.5146,1.5146,45200001.0
2006-12-21 14:37:00,1.51511,1.51514,1.51497,1.5151,43500000.0
2006-12-21 14:38:00,1.51515,1.51559,1.51473,1.51559,28000000.0
2006-12-21 14:39:00,1.5154,1.51549,1.51479,1.51522,49100001.0
2006-12-21 14:40:00,1.51523,1.51543,1.51523,1.51542,42600000.0
2006-12-21 14:41:00,1.51556,1.51567,1.51541,1.51567,40000000.0
2006-12-21 14:42:00,1.5156,1.51569,1.5147,1.5147,52000000.0
2006-12-21 14:43:00,1.51512,1.51551,1.51512,1.51524,44600000.0
2006-12-21 14:44:00,1.51532,1.51549,1.51522,1.51547,53000000.0
2006-12-21 14:45:00,1.51539,1.51571,1.51519,1.51558,43100000.0
2006-12-21 14:46:00,1.51572,1.51575,1.51557,1.51568,30400000.0
2006-12-21 14:47:00,1.51574,1.51579,1.51551,1.51565,25400000.0
2006-12-21 14:48:00,1.51558,1.51578,1.51544,1.51578,32600000.0
2006-12-21 14:49:00,1.51571,1.51585,1.51563,1.51569,37000000.0
2006-12-21 14:50:00,1.51561,1.51615,1.51561,1.51615,59500001.0
2006-12-21 14:51:00,1.51621,1.51621,1.51582,1.51585,32000000.0
2006-12-21 14:52:00,1.51583,1.5159,1.51543,1.51564,50000000.0
2006-12-21 14:53:00,1.51541,1.51541,1.51501,1.51505,26000000.0
2006-12-21 14:54:00,1.51527,1.51527,1.51489,1.51489,61800000.0
2006-12-21 14:55:00,1.51529,1.51534,1.51501,1.51501,39200000.0
2006-12-21 14:56:00,1.51518,1.51518,1.5148,1.51504,27600000.0
2006-12-21 14:57:00,1.51508,1.51531,1.51495,1.5152,32000000.0
2006-12-21 14:58:00,1.51512,1.51541,1.51512,1.51522,46800000.0
2006-12-21 14:59:00,1.51526,1.51551,1.51518,1.51518,59600001.0
2006-12-21 15:00:00,1.51513,1.51547,1.51503,1.51503,35000000.0
2006-12-21 15:01:00,1.51526,1.51526,1.51487,1.51499,38300000.0
2006-12-21 15:02:00,1.51515,1.51521,1.51502,1.51521,24400000.0
2006-12-21 15:03:00,1.51514,1.51521,1.51475,1.515,70400002.0
2006-12-21 15:04:00,1.51505,1.51518,1.51492,1.51515,36000000.0
2006-12-21 15:05:00,1.51513,1.51514,1.51415,1.51417,43200000.0
2006-12-21 15:06:00,1.51426,1.51486,1.51386,1.51455,56000000.0
2006-12-21 15:07:00,1.51471,1.51498,1.51439,1.51491,52500001.0
2006-12-21 15:08:00,1.51493,1.51515,1.51469,1.5149,33000000.0
2006-12-21 15:09:00,1.51476,1.51481,1.51444,1.51481,61600000.0
2006-12-21 15:10:00,1.5146,1.51473,1.51439,1.51447,50000000.0
2006-12-21 15:11:00,1.5145,1.51493,1.5145,1.51493,35400000.0
2006-12-21 15:12:00,1.51485,1.5149,1.51454,1.51459,57300000.0
2006-12-21 15:13:00,1.51467,1.51513,1.51451,1.51513,25400000.0
2006-12-21 15:14:00,1.5148,1.51481,1.51464,1.51464,30200000.0
2006-12-21 15:15:00,1.51479,1.51487,1.51435,1.51487,60400000.0
2006-12-21 15:16:00,1.51474,1.51478,1.51411,1.51415,51700000.0
2006-12-21 15:17:00,1.51417,1.51427,1.51408,1.51423,47000000.0
2006-12-21 15:18:00,1.51409,1.51412,1.51367,1.51402,37400000.0
2006-12-21 15:19:00,1.51397,1.51397,1.51369,1.51376,33400000.0
2006-12-21 15:20:00,1.51376,1.51387,1.51335,1.51346,31400000.0
2006-12-21 15:21:00,1.51341,1.51393,1.51329,1.51393,28200000.0
2006-12-21 15:22:00,1.51397,1.51443,1.51397,1.51438,32800000.0
2006-12-21 15:23:00,1.51445,1.51453,1.5142,1.51446,42900001.0
2006-12-21 15:24:00,1.51437,1.5145,1.51411,1.51432,29200000.0
2006-12-21 15:25:00,1.5142,1.51457,1.51403,1.51421,28400000.0
2006-12-21 15:26:00,1.51427,1.51434,1.51404,1.51414,33200000.0
2006-12-21 15:27:00,1.51391,1.5143,1.51379,1.51398,33400000.0
2006-12-21 15:28:00,1.51396,1.51413,1.51396,1.51413,37400000.0
2006-12-21 15:29:00,1.51442,1.51474,1.51422,1.51422,36400000.0
2006-12-21 15:30:00,1.51445,1.51635,1.51422,1.51625,26000000.0
2006-12-21 15:31:00,1.51608,1.51662,1.51603,1.51643,43600000.0
2006-12-21 15:32:00,1.51641,1.51686,1.51641,1.51675,58200000.0
2006-12-21 15:33:00,1.51676,1.51676,1.51575,1.51626,41900000.0
2006-12-21 15:34:00,1.51658,1.51682,1.51644,1.51655,28200000.0
2006-12-21 15:35:00,1.51685,1.51698,1.51641,1.5165,38800000.0
2006-12-21 15:36:00,1.51677,1.51712,1.51656,1.51689,57900000.0
2006-12-21 15:37:00,1.51691,1.51738,1.51691,1.51723,42200000.0
2006-12-21 15:38:00,1.517,1.51719,1.5168,1.5171,46800000.0
2006-12-21 15:39:00,1.51715,1.51734,1.51699,1.51734,32200000.0
2006-12-21 15:40:00,1.51754,1.51758,1.51728,1.51728,20600000.0
2006-12-21 15:41:00,1.51747,1.51767,1.51706,1.51767,27800000.0
2006-12-21 15:42:00,1.51771,1.51799,1.5177,1.51785,29200000.0
2006-12-21 15:43:00,1.51792,1.51819,1.51776,1.51811,55800000.0
2006-12-21 15:44:00,1.51811,1.51825,1.51767,1.51825,32800000.0
2006-12-21 15:45:00,1.51822,1.51863,1.51822,1.51855,54100000.0
2006-12-21 15:46:00,1.5185,1.51872,1.51838,1.51838,43800000.0
2006-12-21 15:47:00,1.51819,1.51887,1.51819,1.51865,41200000.0
2006-12-21 15:48:00,1.51856,1.51895,1.51845,1.5188,19800000.0
2006-12-21 15:49:00,1.51878,1.51921,1.5187,1.51921,56400000.0
2006-12-21 15:50:00,1.51933,1.51976,1.51933,1.51973,27100000.0
2006-12-21 15:51:00,1.51963,1.51985,1.51949,1.51977,21200000.0
2006-12-21 15:52:00,1.51985,1.51986,1.51964,1.51976,38800001.0
2006-12-21 15:53:00,1.51974,1.52003,1.51964,1.51974,72600002.0
2006-12-21 15:54:00,1.51992,1.51992,1.51951,1.51951,28400000.0
2006-12-21 15:55:00,1.51953,1.51953,1.51876,1.51888,23200000.0
2006-12-21 15:56:00,1.51894,1.51915,1.51865,1.51882,39400000.0
2006-12-21 15:57:00,1.51876,1.51906,1.51876,1.51878,56200000.0
2006-12-21 15:58:00,1.51907,1.51913,1.51895,1.51904,29600000.0
2006-12-21 15:59:00,1.51895,1.51895,1.51869,1.51869,42200000.0
2006-12-21 16:00:00,1.51886,1.51893,1.51852,1.51887,28200000.0
2006-12-21 16:01:00,1.51887,1.51949,1.51881,1.51931,61800001.0
2006-12-21 16:02:00,1.51921,1.51936,1.51883,1.51936,25900000.0
2006-12-21 16:03:00,1.51946,1.51956,1.51921,1.51938,42100000.0
2006-12-21 16:04:00,1.51934,1.51975,1.51934,1.51954,36100000.0
2006-12-21 16:05:00,1.51962,1.51982,1.5195,1.5197,25600000.0
2006-12-21 16:06:00,1.51965,1.51972,1.51943,1.51947,51600001.0
2006-12-21 16:07:00,1.51947,1.51961,1.51935,1.51944,42000000.0
2006-12-21 16:08:00,1.51974,1.51974,1.5193,1.51941,26800000.0
2006-12-21 16:09:00,1.51908,1.51947,1.51906,1.51922,31600000.0
2006-12-21 16:10:00,1.51921,1.51922,1.51891,1.51922,45300000.0
2006-12-21 16:11:00,1.51875,1.51903,1.51871,1.51888,32000001.0
2006-12-21 16:12:00,1.5188,1.51887,1.5186,1.51882,52700000.0
2006-12-21 16:13:00,1.51841,1.51852,1.51816,1.51841,32800000.0
2006-12-21 16:14:00,1.51818,1.51859,1.51818,1.51856,78400002.0
2006-12-21 16:15:00,1.51839,1.51859,1.51828,1.51844,41500000.0
2006-12-21 16:16:00,1.5184,1.51848,1.51812,1.51818,40400000.0
2006-12-21 16:17:00,1.51813,1.51879,1.51813,1.51879,31400000.0
2006-12-21 16:18:00,1.519,1.519,1.51872,1.51889,43100000.0
2006-12-21 16:19:00,1.51907,1.51907,1.51848,1.5187,22000000.0
2006-12-21 16:20:00,1.51864,1.51879,1.51851,1.51851,65400001.0
2006-12-21 16:21:00,1.51851,1.51862,1.51838,1.5186,42400000.0
2006-12-21 16:22:00,1.5186,1.51885,1.51846,1.51881,33600000.0
2006-12-21 16:23:00,1.51878,1.51884,1.51859,1.51884,35600000.0
2006-12-21 16:24:00,1.51876,1.5189,1.51875,1.51881,35800000.0
2006-12-21 16:25:00,1.51889,1.51889,1.51805,1.51834,25800000.0
2006-12-21 16:26:00,1.51862,1.51867,1.51846,1.51847,49600000.0
2006-12-21 16:27:00,1.51843,1.51877,1.51843,1.51847,37600000.0
2006-12-21 16:28:00,1.51854,1.51854,1.51798,1.51798,42000000.0
2006-12-21 16:29:00,1.51794,1.51815,1.51776,1.51789,29200000.0
2006-12-21 16:30:00,1.51786,1.51808,1.51775,1.51793,41900000.0
2006-12-21 16:31:00,1.51799,1.51812,1.51798,1.51803,53900000.0
2006-12-21 16:32:00,1.51831,1.51831,1.51758,1.51783,48600000.0
2006-12-21 16:33:00,1.51774,1.51793,1.51743,1.51766,35800000.0
2006-12-21 16:34:00,1.51749,1.51767,1.51717,1.5173,48800000.0
2006-12-21 16:35:00,1.51748,1.51758,1.5172,1.51758,42000000.0
2006-12-21 16:36:00,1.51749,1.51774,1.51743,1.51772,33000000.0
2006-12-21 16:37:00,1.51801,1.51813,1.51779,1.51808,40000000.0
2006-12-21 16:38:00,1.51781,1.51796,1.51748,1.51749,53100001.0
2006-12-21 16:39:00,1.51739,1.51787,1.51727,1.51787,34500000.0
2006-12-21 16:40:00,1.51767,1.51786,1.51767,1.51785,57100000.0
2006-12-21 16:41:00,1.51744,1.51846,1.51744,1.51819,56400001.0
2006-12-21 16:42:00,1.51809,1.51841,1.51803,1.51812,41100000.0
2006-12-21 16:43:00,1.51807,1.51824,1.51806,1.51824,73100001.0
2006-12-21 16:44:00,1.51824,1.51855,1.51807,1.51855,54200000.0
2006-12-21 16:45:00,1.51832,1.51838,1.51824,1.51833,51800000.0
2006-12-21 16:46:00,1.51862,1.51863,1.51835,1.51856,40600000.0
2006-12-21 16:47:00,1.51875,1.51892,1.51847,1.51858,38400000.0
2006-12-21 16:48:00,1.51856,1.51856,1.51791,1.51828,45800000.0
2006-12-21 16:49:00,1.51828,1.51861,1.5181,1.51861,30600000.0
2006-12-21 16:50:00,1.51846,1.51867,1.51841,1.51841,43800001.0
2006-12-21 16:51:00,1.51837,1.51837,1.51793,1.5181,33000000.0
2006-12-21 16:52:00,1.51829,1.51873,1.51829,1.5187,44400000.0
2006-12-21 16:53:00,1.51886,1.51893,1.51866,1.51885,45400000.0
2006-12-21 16:54:00,1.51876,1.51906,1.51875,1.51881,42800000.0
2006-12-21 16:55:00,1.51903,1.51927,1.51903,1.51927,21700000.0
2006-12-21 16:56:00,1.51922,1.51942,1.51908,1.51935,27400000.0
2006-12-21 16:57:00,1.51926,1.51947,1.51914,1.51941,40400000.0
2006-12-21 16:58:00,1.51913,1.51922,1.51873,1.51878,48300000.0
2006-12-21 16:59:00,1.51886,1.51969,1.51875,1.51969,52600001.0
2006-12-21 17:00:00,1.51929,1.52008,1.51929,1.51964,34900000.0
2006-12-21 17:01:00,1.51937,1.52003,1.51934,1.52001,58500000.0
2006-12-21 17:02:00,1.52009,1.52036,1.52,1.52011,41100000.0
2006-12-21 17:03:00,1.52006,1.52012,1.51985,1.51992,49800000.0
2006-12-21 17:04:00,1.51989,1.52012,1.5197,1.51999,21800000.0
2006-12-21 17:05:00,1.5198,1.51992,1.5194,1.51992,31300000.0
2006-12-21 17:06:00,1.51994,1.52036,1.51994,1.5202,42300000.0
2006-12-21 17:07:00,1.52033,1.52037,1.52002,1.52022,51700000.0
2006-12-21 17:08:00,1.52028,1.52067,1.52018,1.52048,55500001.0
2006-12-21 17:09:00,1.52063,1.5208,1.52036,1.5208,49400000.0
2006-12-21 17:10:00,1.52076,1.52092,1.52045,1.52068,26400000.0
2006-12-21 17:11:00,1.52054,1.52077,1.52032,1.52033,30800000.0
2006-12-21 17:12:00,1.52016,1.52059,1.52016,1.52057,42200000.0
2006-12-21 17:13:00,1.52027,1.52034,1.52009,1.52034,30000000.0
2006-12-21 17:14:00,1.51999,1.52039,1.51999,1.52001,40400000.0
2006-12-21 17:15:00,1.52016,1.52016,1.51958,1.5197,31600000.0
2006-12-21 17:16:00,1.51954,1.51985,1.5195,1.51967,24000000.0
2006-12-21 17:17:00,1.51968,1.51991,1.51931,1.51972,57600000.0
2006-12-21 17:18:00,1.52003,1.52006,1.51978,1.51992,51300000.0
2006-12-21 17:19:00,1.51949,1.52026,1.51949,1.52026,55500000.0
2006-12-21 17:20:00,1.52032,1.52032,1.51979,1.51996,29000000.0
2006-12-21 17:21:00,1.52008,1.52008,1.51962,1.51985,42800000.0
2006-12-21 17:22:00,1.51969,1.51977,1.51943,1.51945,47000000.0
2006-12-21 17:23:00,1.51901,1.51944,1.51901,1.51938,34900000.0
2006-12-21 17:24:00,1.51936,1.51936,1.51899,1.51916,30600000.0
2006-12-21 17:25:00,1.51889,1.51894,1.51844,1.51847,47800000.0
2006-12-21 17:26:00,1.51838,1.51871,1.51831,1.5187,78600002.0
2006-12-21 17:27:00,1.51887,1.51889,1.51831,1.51831,27700000.0
2006-12-21 17:28:00,1.51865,1.51865,1.51828,1.51843,43800000.0
2006-12-21 17:29:00,1.51858,1.51873,1.51828,1.51856,44600000.0
2006-12-21 17:30:00,1.51862,1.51875,1.51822,1.51863,52600000.0
2006-12-21 17:31:00,1.51857,1.51873,1.51853,1.51862,37000000.0
2006-12-21 17:32:00,1.51868,1.51895,1.51864,1.51864,29000000.0
2006-12-21 17:33:00,1.51874,1.51894,1.51852,1.51878,46100000.0
2006-12-21 17:34:00,1.51871,1.51878,1.51856,1.51876,42400000.0
2006-12-21 17:35:00,1.5187,1.5187,1.51845,1.51861,51100000.0
2006-12-21 17:36:00,1.51843,1.51857,1.51826,1.51849,43600000.0
2006-12-21 17:37:00,1.51865,1.5188,1.51806,1.51872,41200000.0
2006-12-21 17:38:00,1.51856,1.5188,1.51856,1.51863,43600000.0
2006-12-21 17:39:00,1.51871,1.51892,1.51861,1.51887,40000000.0
2006-12-21 17:40:00,1.51875,1.5193,1.51873,1.5193,35300000.0
2006-12-21 17:41:00,1.51945,1.51945,1.51896,1.51896,44800000.0
2006-12-21 17:42:00,1.51907,1.51915,1.51876,1.51887,37800000.0
2006-12-21 17:43:00,1.51881,1.51887,1.51859,1.51879,63000001.0
2006-12-21 17:44:00,1.51863,1.51891,1.51862,1.51891,32800000.0
2006-12-21 17:45:00,1.51906,1.51929,1.51896,1.51928,44200001.0
2006-12-21 17:46:00,1.51979,1.52008,1.51962,1.52008,53800000.0
2006-12-21 17:47:00,1.52019,1.52047,1.52011,1.52015,25600000.0
2006-12-21 17:48:00,1.52017,1.52024,1.51974,1.52024,42200000.0
2006-12-21 17:49:00,1.52033,1.52033,1.51946,1.51985,28200000.0
2006-12-21 17:50:00,1.51994,1.52008,1.51987,1.52,40000000.0
2006-12-21 17:51:00,1.51995,1.52027,1.51995,1.51997,53100000.0
2006-12-21 17:52:00,1.51998,1.52013,1.51988,1.52008,27200000.0
2006-12-21 17:53:00,1.51988,1.52005,1.5197,1.51985,31700000.0
2006-12-21 17:54:00,1.51979,1.51995,1.51931,1.51975,58000002.0
2006-12-21 17:55:00,1.51988,1.52063,1.51978,1.52063,61200000.0
2006-12-21 17:56:00,1.52054,1.52061,1.52037,1.52047,29400000.0
2006-12-21 17:57:00,1.52013,1.52021,1.51982,1.51982,47400000.0
2006-12-21 17:58:00,1.51974,1.51992,1.51952,1.51992,43400000.0
2006-12-21 17:59:00,1.51988,1.52013,1.51978,1.5199,44800000.0
2006-12-21 18:00:00,1.52015,1.52015,1.51995,1.52001,41600000.0
2006-12-21 18:01:00,1.52017,1.52031,1.51978,1.52004,52200000.0
2006-12-21 18:02:00,1.52028,1.52042,1.52025,1.52039,34800000.0
2006-12-21 18:03:00,1.52013,1.52034,1.51982,1.51982,29000000.0
2006-12-21 18:04:00,1.52021,1.52021,1.5196,1.5196,31800000.0
2006-12-21 18:05:00,1.51972,1.51985,1.51965,1.51978,43600000.0
2006-12-21 18:06:00,1.51973,1.52013,1.51973,1.51973,60400001.0
2006-12-21 18:07:00,1.51983,1.51984,1.51934,1.51934,38600000.0
2006-12-21 18:08:00,1.51918,1.51952,1.51911,1.51928,38200000.0
2006-12-21 18:09:00,1.51934,1.51937,1.51872,1.51874,36500000.0
2006-12-21 18:10:00,1.5187,1.51955,1.5187,1.51955,35100000.0
2006-12-21 18:11:00,1.51977,1.51977,1.51948,1.51955,45200000.0
2006-12-21 18:12:00,1.51946,1.51952,1.51918,1.51918,37400000.0
2006-12-21 18:13:00,1.51917,1.51943,1.51906,1.51928,49000000.0
2006-12-21 18:14:00,1.51884,1.51945,1.51884,1.51921,30000000.0
2006-12-21 18:15:00,1.51906,1.51934,1.51906,1.51921,40700000.0
2006-12-21 18:16:00,1.51919,1.51963,1.51915,1.51935,41600001.0
2006-12-21 18:17:00,1.51939,1.51974,1.51933,1.51933,52700000.0
2006-12-21 18:18:00,1.51943,1.51956,1.51915,1.51944,25000000.0
2006-12-21 18:19:00,1.5196,1.5196,1.51923,1.51939,30800000.0
2006-12-21 18:20:00,1.5195,1.51971,1.51949,1.51949,19600000.0
2006-12-21 18:21:00,1.51946,1.51987,1.51921,1.51987,36400000.0
2006-12-21 18:22:00,1.51987,1.51988,1.51942,1.51958,45900001.0
2006-12-21 18:23:00,1.51967,1.51982,1.51955,1.5196,37800000.0
2006-12-21 18:24:00,1.51975,1.51993,1.51971,1.51973,46400000.0
2006-12-21 18:25:00,1.51984,1.51994,1.51966,1.51988,40000000.0
2006-12-21 18:26:00,1.51997,1.52009,1.51995,1.52005,56800000.0
2006-12-21 18:27:00,1.52002,1.52037,1.51972,1.52037,30000000.0
2006-12-21 18:28:00,1.52032,1.52049,1.52032,1.52038,22500000.0
2006-12-21 18:29:00,1.52047,1.52067,1.5204,1.52058,50500000.0
2006-12-21 18:30:00,1.52069,1.52084,1.52053,1.52053,29000000.0
2006-12-21 18:31:00,1.52055,1.52064,1.52042,1.52056,26700000.0
2006-12-21 18:32:00,1.52055,1.52065,1.52043,1.52064,23200000.0
2006-12-21 18:33:00,1.5208,1.5208,1.52054,1.52065,48800000.0
2006-12-21 18:34:00,1.52057,1.52073,1.52042,1.52052,35800000.0
2006-12-21 18:35:00,1.52061,1.52071,1.52046,1.52065,30400000.0
2006-12-21 18:36:00,1.52024,1.5204,1.52004,1.52017,68900001.0
2006-12-21 18:37:00,1.5202,1.52043,1.52006,1.52043,23200000.0
2006-12-21 18:38:00,1.52032,1.52062,1.5202,1.52052,36400000.0
2006-12-21 18:39:00,1.52022,1.52043,1.52022,1.52041,37200001.0
2006-12-21 18:40:00,1.52028,1.52038,1.52016,1.52016,20600000.0
2006-12-21 18:41:00,1.52017,1.52041,1.52017,1.52041,30600000.0
2006-12-21 18:42:00,1.52039,1.52042,1.52016,1.52042,42600000.0
2006-12-21 18:43:00,1.52039,1.52061,1.52017,1.52021,30800000.0
2006-12-21 18:44:00,1.52029,1.52065,1.52019,1.52034,43900000.0
2006-12-21 18:45:00,1.52053,1.52057,1.52035,1.5204,31700000.0
2006-12-21 18:46:00,1.52032,1.52035,1.52017,1.52017,29400000.0
2006-12-21 18:47:00,1.52028,1.52028,1.52009,1.52017,23800000.0
2006-12-21 18:48:00,1.52019,1.5203,1.52006,1.52024,30200000.0
2006-12-21 18:49:00,1.52003,1.52003,1.5196,1.51972,20400000.0
2006-12-21 18:50:00,1.51995,1.52007,1.51975,1.52,32600000.0
2006-12-21 18:51:00,1.52,1.52021,1.51993,1.51993,44600000.0
2006-12-21 18:52:00,1.51985,1.52023,1.51985,1.52023,90700000.0
2006-12-21 18:53:00,1.52039,1.52045,1.52024,1.52024,36200000.0
2006-12-21 18:54:00,1.52034,1.52051,1.52024,1.52031,30100000.0
2006-12-21 18:55:00,1.52001,1.52019,1.52001,1.52012,39700000.0
2006-12-21 18:56:00,1.51979,1.52018,1.51975,1.51975,42800000.0
2006-12-21 18:57:00,1.52001,1.52023,1.51998,1.52023,40600000.0
2006-12-21 18:58:00,1.5204,1.5204,1.52013,1.52015,45700000.0
2006-12-21 18:59:00,1.52009,1.52015,1.5197,1.51984,27800000.0
2006-12-21 19:00:00,1.5203,1.52062,1.51962,1.51991,45000000.0
2006-12-21 19:01:00,1.52018,1.52024,1.51959,1.51985,50900000.0
2006-12-21 19:02:00,1.51966,1.51991,1.51958,1.51991,30600000.0
2006-12-21 19:03:00,1.52018,1.52045,1.52008,1.52045,83500000.0
2006-12-21 19:04:00,1.52028,1.52053,1.52011,1.52031,49900000.0
2006-12-21 19:05:00,1.52035,1.5206,1.52024,1.52046,37700000.0
2006-12-21 19:06:00,1.52067,1.52067,1.52034,1.52043,27000000.0
2006-12-21 19:07:00,1.52022,1.52078,1.52018,1.52078,43600000.0
2006-12-21 19:08:00,1.52035,1.52065,1.52024,1.52035,53600000.0
2006-12-21 19:09:00,1.52023,1.5203,1.52015,1.52024,25600000.0
2006-12-21 19:10:00,1.52043,1.52056,1.51984,1.51984,42200000.0
2006-12-21 19:11:00,1.52027,1.52041,1.5202,1.52033,44800000.0
2006-12-21 19:12:00,1.52012,1.52045,1.52012,1.52041,27000000.0
2006-12-21 19:13:00,1.52048,1.52053,1.52037,1.52053,36200000.0
2006-12-21 19:14:00,1.52036,1.52047,1.52023,1.52045,33700000.0
2006-12-21 19:15:00,1.52027,1.52037,1.52006,1.52036,24400000.0
2006-12-21 19:16:00,1.52011,1.52037,1.52011,1.52029,39200000.0
2006-12-21 19:17:00,1.52042,1.5205,1.52026,1.52037,56200000.0
2006-12-21 19:18:00,1.52047,1.52052,1.52033,1.52046,29400000.0
2006-12-21 19:19:00,1.52073,1.52093,1.52049,1.52071,37500000.0
2006-12-21 19:20:00,1.52067,1.5208,1.52034,1.52069,50500000.0
2006-12-21 19:21:00,1.52062,1.52082,1.5205,1.5205,38200000.0
2006-12-21 19:22:00,1.52062,1.52082,1.52049,1.52049,28000000.0
2006-12-21 19:23:00,1.52018,1.5205,1.51992,1.52046,61700001.0
2006-12-21 19:24:00,1.52052,1.52055,1.52037,1.52039,58400000.0
2006-12-21 19:25:00,1.52004,1.52004,1.51958,1.51962,55900001.0
2006-12-21 19:26:00,1.51923,1.51969,1.51917,1.51941,64900001.0
2006-12-21 19:27:00,1.51934,1.51948,1.51911,1.51948,20800000.0
2006-12-21 19:28:00,1.51931,1.51955,1.51927,1.51936,57800001.0
2006-12-21 19:29:00,1.51918,1.51931,1.51886,1.51925,39800000.0
2006-12-21 19:30:00,1.5192,1.51924,1.51905,1.51912,47500000.0
2006-12-21 19:31:00,1.51927,1.51927,1.51911,1.51919,47000000.0
2006-12-21 19:32:00,1.51906,1.51916,1.51853,1.51878,32800000.0
2006-12-21 19:33:00,1.51876,1.51916,1.51863,1.51916,33200000.0
2006-12-21 19:34:00,1.51915,1.51938,1.519,1.51926,42600000.0
2006-12-21 19:35:00,1.51907,1.51925,1.51882,1.51913,37800000.0
2006-12-21 19:36:00,1.51896,1.51919,1.51893,1.51917,31500000.0
2006-12-21 19:37:00,1.519,1.519,1.51821,1.51821,28000000.0
2006-12-21 19:38:00,1.51809,1.5185,1.51809,1.51833,18600000.0
2006-12-21 19:39:00,1.51844,1.51857,1.51824,1.5185,44100000.0
2006-12-21 19:40:00,1.5182,1.51851,1.5182,1.51849,53900000.0
2006-12-21 19:41:00,1.51828,1.51853,1.51827,1.51852,33000000.0
2006-12-21 19:42:00,1.51834,1.51854,1.51802,1.51854,47200001.0
2006-12-21 19:43:00,1.51859,1.51868,1.51825,1.51864,34200000.0
2006-12-21 19:44:00,1.51853,1.51865,1.51844,1.51865,44100000.0
2006-12-21 19:45:00,1.51851,1.51872,1.51851,1.51858,44400000.0
2006-12-21 19:46:00,1.51844,1.5185,1.51805,1.51805,42200000.0
2006-12-21 19:47:00,1.51833,1.51859,1.51827,1.51842,50200000.0
2006-12-21 19:48:00,1.51832,1.51869,1.5182,1.51869,71200002.0
2006-12-21 19:49:00,1.51868,1.51877,1.51864,1.51864,22400000.0
2006-12-21 19:50:00,1.51873,1.51873,1.51832,1.51833,41000000.0
2006-12-21 19:51:00,1.51825,1.51874,1.51825,1.51874,44500000.0
2006-12-21 19:52:00,1.51876,1.51895,1.51859,1.51871,18800000.0
2006-12-21 19:53:00,1.5189,1.51899,1.51865,1.51872,40800000.0
2006-12-21 19:54:00,1.51877,1.51886,1.51856,1.51856,51600001.0
2006-12-21 19:55:00,1.51844,1.51864,1.51844,1.51859,17600000.0
2006-12-21 19:56:00,1.51855,1.51855,1.51814,1.51828,28000000.0
2006-12-21 19:57:00,1.51852,1.51856,1.51828,1.51848,36400000.0
2006-12-21 19:58:00,1.51839,1.51852,1.51833,1.51835,19800000.0
2006-12-21 19:59:00,1.5184,1.5184,1.51812,1.51812,37100000.0
2006-12-21 20:00:00,1.51819,1.51844,1.51808,1.5182,50600000.0
2006-12-21 20:01:00,1.51892,1.51911,1.51865,1.51889,42500000.0
2006-12-21 20:02:00,1.5191,1.51917,1.51883,1.51896,30200000.0
2006-12-21 20:03:00,1.51911,1.51911,1.51888,1.51901,20800000.0
2006-12-21 20:04:00,1.51905,1.51918,1.51877,1.51897,50000000.0
2006-12-21 20:05:00,1.519,1.51912,1.51893,1.51893,29000000.0
2006-12-21 20:06:00,1.51902,1.51914,1.5188,1.51881,38800000.0
2006-12-21 20:07:00,1.51862,1.51894,1.51842,1.5189,20800000.0
2006-12-21 20:08:00,1.51897,1.519,1.5186,1.51882,31600000.0
2006-12-21 20:09:00,1.51909,1.51919,1.51907,1.51918,38700000.0
2006-12-21 20:10:00,1.51873,1.51914,1.51873,1.51914,46000000.0
2006-12-21 20:11:00,1.51942,1.51942,1.51923,1.5193,28600000.0
2006-12-21 20:12:00,1.51951,1.5196,1.51915,1.51947,51800000.0
2006-12-21 20:13:00,1.51961,1.51961,1.51931,1.51947,24200000.0
2006-12-21 20:14:00,1.51936,1.51953,1.5188,1.51953,32700000.0
2006-12-21 20:15:00,1.51962,1.5197,1.51947,1.51962,19200000.0
2006-12-21 20:16:00,1.51947,1.51959,1.51926,1.51926,62900001.0
2006-12-21 20:17:00,1.51936,1.51961,1.51918,1.51961,44400000.0
2006-12-21 20:18:00,1.51963,1.51963,1.51941,1.51947,32400000.0
2006-12-21 20:19:00,1.51965,1.51977,1.51933,1.51977,37600000.0
2006-12-21 20:20:00,1.51976,1.51997,1.51961,1.51997,28000000.0
2006-12-21 20:21:00,1.51954,1.51963,1.5194,1.5194,37200000.0
2006-12-21 20:22:00,1.5194,1.5194,1.51904,1.51916,31300000.0
2006-12-21 20:23:00,1.51926,1.51931,1.51889,1.51912,40600000.0
2006-12-21 20:24:00,1.5192,1.5192,1.51886,1.51886,58200002.0
2006-12-21 20:25:00,1.51935,1.51954,1.51915,1.51928,41800000.0
2006-12-21 20:26:00,1.51951,1.51951,1.51904,1.51945,51100000.0
2006-12-21 20:27:00,1.51948,1.51948,1.519,1.51928,47500000.0
2006-12-21 20:28:00,1.51943,1.51963,1.51942,1.51961,28400000.0
2006-12-21 20:29:00,1.51955,1.51955,1.51901,1.51937,34600000.0
2006-12-21 20:30:00,1.51944,1.51962,1.51936,1.51962,29400000.0
2006-12-21 20:31:00,1.51951,1.51978,1.51932,1.51978,39600000.0
2006-12-21 20:32:00,1.51956,1.51979,1.51925,1.51979,61200000.0
2006-12-21 20:33:00,1.51989,1.51994,1.51965,1.51994,26000000.0
2006-12-21 20:34:00,1.51997,1.52033,1.51997,1.52015,45600000.0
2006-12-21 20:35:00,1.52003,1.52013,1.51996,1.52012,56200001.0
2006-12-21 20:36:00,1.52033,1.52065,1.52022,1.5204,53200000.0
2006-12-21 20:37:00,1.52056,1.52061,1.52033,1.52045,37400000.0
2006-12-21 20:38:00,1.52053,1.52053,1.52021,1.52037,35000000.0
2006-12-21 20:39:00,1.52024,1.52025,1.51988,1.52003,77400000.0
2006-12-21 20:40:00,1.52015,1.52055,1.52015,1.52038,54200000.0
2006-12-21 20:41:00,1.52054,1.52059,1.52022,1.52052,40200000.0
2006-12-21 20:42:00,1.52049,1.52049,1.51995,1.52027,42400000.0
2006-12-21 20:43:00,1.52017,1.52041,1.51997,1.51997,25200000.0
2006-12-21 20:44:00,1.52028,1.52028,1.51973,1.51975,29600000.0
2006-12-21 20:45:00,1.51963,1.51999,1.51963,1.51978,44600000.0
2006-12-21 20:46:00,1.51982,1.51984,1.51963,1.51984,39000000.0
2006-12-21 20:47:00,1.51977,1.51977,1.51904,1.5193,37400000.0
2006-12-21 20:48:00,1.51912,1.51948,1.51912,1.51928,54200000.0
2006-12-21 20:49:00,1.51927,1.51946,1.51927,1.51942,24800000.0
2006-12-21 20:50:00,1.51941,1.51948,1.51934,1.51948,27800000.0
2006-12-21 20:51:00,1.5193,1.51956,1.5193,1.51951,39000000.0
2006-12-21 20:52:00,1.51961,1.51972,1.51948,1.51963,19800000.0
2006-12-21 20:53:00,1.51952,1.51973,1.51952,1.51967,61200000.0
2006-12-21 20:54:00,1.51951,1.52019,1.51951,1.52009,52900000.0
2006-12-21 20:55:00,1.5202,1.5205,1.5201,1.52047,31600000.0
2006-12-21 20:56:00,1.52032,1.52039,1.52024,1.52037,34600000.0
2006-12-21 20:57:00,1.52045,1.52045,1.52023,1.52029,33600000.0
2006-12-21 20:58:00,1.52029,1.52034,1.52013,1.52029,24000000.0
2006-12-21 20:59:00,1.52037,1.52053,1.52036,1.52039,44400000.0
2006-12-21 21:00:00,1.52019,1.52042,1.51998,1.52034,31800000.0
2006-12-21 21:01:00,1.52027,1.5203,1.51956,1.51956,23200000.0
2006-12-21 21:02:00,1.52003,1.52028,1.51969,1.52023,51600000.0
2006-12-21 21:03:00,1.52009,1.52022,1.51983,1.52008,36300000.0
2006-12-21 21:04:00,1.5201,1.52024,1.51996,1.52024,39200000.0
2006-12-21 21:05:00,1.51989,1.52048,1.51989,1.52036,30200000.0
2006-12-21 21:06:00,1.52049,1.52054,1.52027,1.52054,31500000.0
2006-12-21 21:07:00,1.52056,1.52056,1.52034,1.52046,36600000.0
2006-12-21 21:08:00,1.52032,1.52032,1.51991,1.52019,38700000.0
2006-12-21 21:09:00,1.52037,1.5205,1.52028,1.52036,36400000.0
2006-12-21 21:10:00,1.52049,1.5206,1.52032,1.52041,41900000.0
2006-12-21 21:11:00,1.52043,1.5206,1.52025,1.52034,30400000.0
2006-12-21 21:12:00,1.52049,1.52078,1.52049,1.52068,45500000.0
2006-12-21 21:13:00,1.52056,1.52087,1.52056,1.52077,45500000.0
2006-12-21 21:14:00,1.52071,1.52091,1.52048,1.52075,43100000.0
2006-12-21 21:15:00,1.5207,1.5209,1.52069,1.5209,29600000.0
2006-12-21 21:16:00,1.52072,1.52109,1.52072,1.52109,49000000.0
2006-12-21 21:17:00,1.52085,1.52085,1.52041,1.52041,61200001.0
2006-12-21 21:18:00,1.52091,1.52091,1.52027,1.5207,36600000.0
2006-12-21 21:19:00,1.52083,1.52109,1.52083,1.52097,26800000.0
2006-12-21 21:20:00,1.52087,1.52104,1.52081,1.52087,47000000.0
2006-12-21 21:21:00,1.52071,1.52071,1.52014,1.52021,27800000.0
2006-12-21 21:22:00,1.51995,1.52047,1.51995,1.5203,39800000.0
2006-12-21 21:23:00,1.5206,1.52071,1.52014,1.52014,50600000.0
2006-12-21 21:24:00,1.52047,1.52072,1.52034,1.52045,32700000.0
2006-12-21 21:25:00,1.52039,1.52069,1.52025,1.52025,42200000.0
2006-12-21 21:26:00,1.5195,1.5197,1.5195,1.5197,34900000.0
2006-12-21 21:27:00,1.5204,1.52048,1.52035,1.52035,34900000.0
2006-12-21 21:28:00,1.52028,1.52042,1.52028,1.52039,30700000.0
2006-12-21 21:29:00,1.52052,1.52063,1.52043,1.52063,26800000.0
2006-12-21 21:30:00,1.52056,1.52057,1.52035,1.5204,31000000.0
2006-12-21 21:31:00,1.52024,1.52024,1.51997,1.51997,43600000.0
2006-12-21 21:32:00,1.52004,1.52006,1.5198,1.51983,40400000.0
2006-12-21 21:33:00,1.51986,1.51992,1.51961,1.51973,38700000.0
2006-12-21 21:34:00,1.51974,1.51979,1.51969,1.51977,33400000.0
2006-12-21 21:35:00,1.51982,1.52013,1.51965,1.51997,27000000.0
2006-12-21 21:36:00,1.52004,1.52009,1.51963,1.52009,29400000.0
2006-12-21 21:37:00,1.52014,1.52014,1.51987,1.51995,33400000.0
2006-12-21 21:38:00,1.52,1.52,1.51986,1.51993,25800000.0
2006-12-21 21:39:00,1.51963,1.51973,1.51934,1.51945,42700000.0
2006-12-21 21:40:00,1.51925,1.51949,1.51925,1.51949,24000000.0
2006-12-21 21:41:00,1.51947,1.51947,1.51922,1.51933,56700000.0
2006-12-21 21:42:00,1.51964,1.51987,1.51952,1.51952,28400000.0
2006-12-21 21:43:00,1.51994,1.52018,1.51984,1.52017,37800000.0
2006-12-21 21:44:00,1.52008,1.52034,1.52,1.52016,51900000.0
2006-12-21 21:45:00,1.52014,1.52014,1.51998,1.52009,21000000.0
2006-12-21 21:46:00,1.52021,1.52036,1.51989,1.52002,61000000.0
2006-12-21 21:47:00,1.51993,1.52024,1.51993,1.52005,32800000.0
2006-12-21 21:48:00,1.52026,1.52043,1.52007,1.52007,40100000.0
2006-12-21 21:49:00,1.52001,1.52016,1.51996,1.52016,34000000.0
2006-12-21 21:50:00,1.52026,1.52035,1.52018,1.52019,46500000.0
2006-12-21 21:51:00,1.5201,1.52025,1.5201,1.52023,45400000.0
2006-12-21 21:52:00,1.52012,1.52036,1.52011,1.52029,62500000.0
2006-12-21 21:53:00,1.52027,1.52039,1.52026,1.52027,28000000.0
2006-12-21 21:54:00,1.52031,1.52063,1.52031,1.52049,56200000.0
2006-12-21 21:55:00,1.52031,1.52044,1.52,1.52044,47400000.0
2006-12-21 21:56:00,1.52051,1.52055,1.52031,1.52043,37200000.0
2006-12-21 21:57:00,1.52034,1.5205,1.52001,1.52036,30400000.0
2006-12-21 21:58:00,1.52038,1.52092,1.52038,1.52072,40200000.0
2006-12-21 21:59:00,1.52091,1.52109,1.52069,1.52079,30900000.0
2006-12-21 22:00:00,1.521,1.52104,1.5208,1.52091,45600000.0
2006-12-21 22:01:00,1.52064,1.52094,1.52064,1.52079,47100000.0
2006-12-21 22:02:00,1.52074,1.52094,1.52065,1.52065,24600000.0
2006-12-21 22:03:00,1.52073,1.52073,1.52048,1.52062,23200000.0
2006-12-21 22:04:00,1.52067,1.52072,1.52046,1.52046,22000000.0
2006-12-21 22:05:00,1.52054,1.5207,1.52045,1.5207,38800000.0
2006-12-21 22:06:00,1.52061,1.52061,1.52016,1.52045,34400000.0
2006-12-21 22:07:00,1.52043,1.52056,1.52031,1.52031,41400000.0
2006-12-21 22:08:00,1.51998,1.52053,1.51998,1.52042,42600000.0
2006-12-21 22:09:00,1.52027,1.52027,1.51996,1.51997,27000000.0
2006-12-21 22:10:00,1.52021,1.52024,1.52,1.52022,51500000.0
2006-12-21 22:11:00,1.52026,1.52026,1.52002,1.52006,50000000.0
2006-12-21 22:12:00,1.52015,1.52041,1.5201,1.52021,55000000.0
2006-12-21 22:13:00,1.52015,1.5202,1.52013,1.52013,29600000.0
2006-12-21 22:14:00,1.52009,1.52039,1.52007,1.52007,51400000.0
2006-12-21 22:15:00,1.52013,1.52024,1.51989,1.51993,27800000.0
2006-12-21 22:16:00,1.51988,1.52001,1.51976,1.51976,32800000.0
2006-12-21 22:17:00,1.51995,1.51995,1.51967,1.5198,40300001.0
2006-12-21 22:18:00,1.5199,1.5199,1.51957,1.51957,27200000.0
2006-12-21 22:19:00,1.51952,1.51972,1.51952,1.51955,30300000.0
2006-12-21 22:20:00,1.51968,1.51985,1.51952,1.51962,76800002.0
2006-12-21 22:21:00,1.51947,1.51982,1.5193,1.5197,41600001.0
2006-12-21 22:22:00,1.51985,1.51985,1.51946,1.51955,51200000.0
2006-12-21 22:23:00,1.51983,1.51983,1.51967,1.51967,35000000.0
2006-12-21 22:24:00,1.51975,1.51975,1.5194,1.51967,31400000.0
2006-12-21 22:25:00,1.51949,1.51962,1.51946,1.5196,37600000.0
2006-12-21 22:26:00,1.51948,1.51982,1.51948,1.51982,24800000.0
2006-12-21 22:27:00,1.51981,1.51981,1.51942,1.51962,31200000.0
2006-12-21 22:28:00,1.51971,1.51996,1.51968,1.51984,51600000.0
2006-12-21 22:29:00,1.51988,1.51992,1.5197,1.51986,29100000.0
2006-12-21 22:30:00,1.51977,1.51977,1.51957,1.51958,46400000.0
2006-12-21 22:31:00,1.51967,1.51967,1.51894,1.51955,26800000.0
2006-12-21 22:32:00,1.51962,1.51986,1.51944,1.51986,39800000.0
2006-12-21 22:33:00,1.5198,1.51997,1.51979,1.51986,60400001.0
2006-12-21 22:34:00,1.5198,1.51991,1.51957,1.51978,44200000.0
2006-12-21 22:35:00,1.51978,1.51992,1.51963,1.51981,32800000.0
2006-12-21 22:36:00,1.51988,1.51988,1.51919,1.51919,48300000.0
2006-12-21 22:37:00,1.51968,1.51987,1.51957,1.51987,58400000.0
2006-12-21 22:38:00,1.51985,1.51999,1.51966,1.5198,34300000.0
2006-12-21 22:39:00,1.51975,1.5198,1.51953,1.51972,25800000.0
2006-12-21 22:40:00,1.51984,1.52004,1.51962,1.51981,54200001.0
2006-12-21 22:41:00,1.52001,1.52025,1.51987,1.52025,37200000.0
2006-12-21 22:42:00,1.52036,1.52036,1.52001,1.52008,23400000.0
2006-12-21 22:43:00,1.52012,1.52029,1.52008,1.52029,42200000.0
2006-12-21 22:44:00,1.52016,1.52045,1.5201,1.52045,28000000.0
2006-12-21 22:45:00,1.52029,1.52032,1.52006,1.52032,29400000.0
2006-12-21 22:46:00,1.52039,1.52069,1.52039,1.52045,34000000.0
2006-12-21 22:47:00,1.52048,1.52062,1.52038,1.52038,41100000.0
2006-12-21 22:48:00,1.52021,1.52062,1.52021,1.52062,39800000.0
2006-12-21 22:49:00,1.52066,1.52087,1.5203,1.52059,29300000.0
2006-12-21 22:50:00,1.5206,1.52065,1.52042,1.52042,28600000.0
2006-12-21 22:51:00,1.52057,1.52063,1.52047,1.52063,35500000.0
2006-12-21 22:52:00,1.52056,1.52056,1.52017,1.5202,29100000.0
2006-12-21 22:53:00,1.52029,1.52066,1.52004,1.52066,54500000.0
2006-12-21 22:54:00,1.52054,1.52054,1.52022,1.52025,39800000.0
2006-12-21 22:55:00,1.52051,1.52067,1.52043,1.52044,26800000.0
2006-12-21 22:56:00,1.52055,1.52055,1.52031,1.52047,19800000.0
2006-12-21 22:57:00,1.5204,1.5204,1.52,1.52,39800000.0
2006-12-21 22:58:00,1.52022,1.52038,1.52022,1.52036,33000000.0
2006-12-21 22:59:00,1.52071,1.52081,1.52046,1.52073,45400000.0
2006-12-21 23:00:00,1.52075,1.52087,1.52061,1.52061,37200000.0
2006-12-21 23:01:00,1.52051,1.52095,1.52038,1.52095,68600002.0
2006-12-21 23:02:00,1.52075,1.52092,1.52074,1.52074,28800000.0
2006-12-21 23:03:00,1.52089,1.52118,1.52084,1.52097,60100000.0
2006-12-21 23:04:00,1.52107,1.52137,1.52107,1.52137,32600000.0
2006-12-21 23:05:00,1.52134,1.52162,1.52133,1.5216,30000000.0
2006-12-21 23:06:00,1.52148,1.52161,1.5212,1.52161,44800000.0
2006-12-21 23:07:00,1.52137,1.52165,1.52137,1.52155,35600000.0
2006-12-21 23:08:00,1.52152,1.52152,1.52127,1.52133,39600000.0
2006-12-21 23:09:00,1.52137,1.52163,1.52137,1.52137,26800000.0
2006-12-21 23:10:00,1.52135,1.5216,1.52121,1.5215,34600000.0
2006-12-21 23:11:00,1.52153,1.52153,1.52132,1.52136,43000000.0
2006-12-21 23:12:00,1.52154,1.52165,1.52143,1.52156,44600000.0
2006-12-21 23:13:00,1.52084,1.52159,1.52084,1.52144,31000000.0
2006-12-21 23:14:00,1.52158,1.52159,1.52139,1.52159,25600000.0
2006-12-21 23:15:00,1.52175,1.52175,1.52101,1.52161,44200000.0
2006-12-21 23:16:00,1.52148,1.52148,1.52104,1.52135,28400000.0
2006-12-21 23:17:00,1.52129,1.52145,1.52091,1.52091,39400000.0
2006-12-21 23:18:00,1.52114,1.52122,1.52061,1.521,49400000.0
2006-12-21 23:19:00,1.52087,1.52098,1.52076,1.52076,37400000.0
2006-12-21 23:20:00,1.52093,1.52102,1.52058,1.52075,41400000.0
2006-12-21 23:21:00,1.52074,1.52102,1.52062,1.52062,24800000.0
2006-12-21 23:22:00,1.52053,1.52081,1.52028,1.52081,29000000.0
2006-12-21 23:23:00,1.52083,1.521,1.52077,1.52084,44800000.0
2006-12-21 23:24:00,1.52082,1.52131,1.52082,1.52084,43800000.0
2006-12-21 23:25:00,1.52094,1.52106,1.52091,1.52095,32400000.0
2006-12-21 23:26:00,1.5212,1.52139,1.5211,1.52139,40500000.0
2006-12-21 23:27:00,1.52118,1.52118,1.52078,1.52078,22000000.0
2006-12-21 23:28:00,1.52066,1.52071,1.52038,1.52038,57700000.0
2006-12-21 23:29:00,1.5206,1.52084,1.52034,1.52067,46400000.0
2006-12-21 23:30:00,1.52067,1.52095,1.52067,1.52081,40200000.0
2006-12-21 23:31:00,1.52094,1.52095,1.52057,1.52095,21000000.0
2006-12-21 23:32:00,1.52062,1.52089,1.52061,1.52072,27800000.0
2006-12-21 23:33:00,1.52051,1.52071,1.52051,1.52071,46100000.0
2006-12-21 23:34:00,1.52077,1.52092,1.52062,1.52065,60600001.0
2006-12-21 23:35:00,1.52074,1.52074,1.52039,1.52058,27000000.0
2006-12-21 23:36:00,1.52081,1.52081,1.52061,1.52067,35400000.0
2006-12-21 23:37:00,1.52072,1.52076,1.52057,1.52065,25500000.0
2006-12-21 23:38:00,1.52074,1.52077,1.52049,1.52077,33200000.0
2006-12-21 23:39:00,1.52062,1.52074,1.52053,1.52062,35000000.0
2006-12-21 23:40:00,1.52093,1.52102,1.52072,1.52072,40800000.0
2006-12-21 23:41:00,1.52096,1.52096,1.52035,1.52035,49300000.0
2006-12-21 23:42:00,1.52078,1.52078,1.5205,1.52069,30400000.0
2006-12-21 23:43:00,1.52072,1.52073,1.52015,1.52053,59000000.0
2006-12-21 23:44:00,1.52064,1.52064,1.52045,1.52052,48400000.0
2006-12-21 23:45:00,1.52046,1.5207,1.52022,1.52049,46000000.0
2006-12-21 23:46:00,1.52064,1.52064,1.52039,1.52054,46500000.0
2006-12-21 23:47:00,1.52064,1.52065,1.52041,1.52059,49500000.0
2006-12-21 23:48:00,1.52063,1.52063,1.52041,1.52057,45400000.0
2006-12-21 23:49:00,1.52065,1.52065,1.5202,1.52045,36400000.0
2006-12-21 23:50:00,1.52039,1.52054,1.52013,1.52037,37600000.0
2006-12-21 23:51:00,1.52072,1.52079,1.52044,1.52058,39600000.0
2006-12-21 23:52:00,1.52062,1.52062,1.52027,1.52057,33100000.0
2006-12-21 23:53:00,1.5208,1.5208,1.52058,1.5208,58800001.0
2006-12-21 23:54:00,1.52069,1.52069,1.51986,1.51986,30000000.0
2006-12-21 23:55:00,1.52037,1.52066,1.52037,1.52066,23800000.0
2006-12-21 23:56:00,1.52069,1.52089,1.52053,1.52076,44500000.0
2006-12-21 23:57:00,1.52077,1.52098,1.52075,1.52098,30600000.0
2006-12-21 23:58:00,1.52097,1.52111,1.52068,1.52102,37800000.0
2006-12-21 23:59:00,1.52095,1.52136,1.52087,1.52103,60100000.0
2006-12-22 00:00:00,1.52122,1.52123,1.52098,1.52107,38400000.0
2006-12-22 00:01:00,1.52132,1.52145,1.52109,1.52109,49600000.0
2006-12-22 00:02:00,1.52102,1.52102,1.52049,1.52094,47000000.0
2006-12-22 00:03:00,1.52098,1.52115,1.52093,1.52099,31600000.0
2006-12-22 00:04:00,1.52077,1.52124,1.52077,1.52124,21600000.0
2006-12-22 00:05:00,1.52117,1.52117,1.52092,1.52092,42200000.0
2006-12-22 00:06:00,1.52106,1.52125,1.52106,1.52125,39000000.0
2006-12-22 00:07:00,1.52098,1.52136,1.52098,1.52123,28400000.0
2006-12-22 00:08:00,1.52134,1.52136,1.52096,1.52108,42600000.0
2006-12-22 00:09:00,1.52085,1.52107,1.52074,1.52095,44200000.0
2006-12-22 00:10:00,1.52105,1.52133,1.521,1.5212,28700000.0
2006-12-22 00:11:00,1.52107,1.5211,1.52083,1.52099,40600000.0
2006-12-22 00:12:00,1.52103,1.52103,1.52078,1.5208,18600000.0
2006-12-22 00:13:00,1.52099,1.52103,1.52065,1.52101,31400000.0
2006-12-22 00:14:00,1.52102,1.52138,1.52102,1.52138,53000000.0
2006-12-22 00:15:00,1.52133,1.52159,1.52133,1.52134,49200000.0
2006-12-22 00:16:00,1.52152,1.52175,1.52144,1.5216,36800000.0
2006-12-22 00:17:00,1.52145,1.52185,1.52145,1.52185,25200000.0
2006-12-22 00:18:00,1.52195,1.52196,1.52173,1.52176,29800000.0
2006-12-22 00:19:00,1.52171,1.5218,1.52167,1.52179,30600000.0
2006-12-22 00:20:00,1.52174,1.52174,1.52128,1.52128,54800001.0
2006-12-22 00:21:00,1.5217,1.5217,1.52142,1.52144,69400001.0
2006-12-22 00:22:00,1.5213,1.52151,1.5213,1.52146,26600000.0
2006-12-22 00:23:00,1.52134,1.52163,1.52109,1.52155,53600000.0
2006-12-22 00:24:00,1.52167,1.52167,1.52146,1.52156,48500000.0
2006-12-22 00:25:00,1.52144,1.5219,1.52144,1.52168,38400000.0
2006-12-22 00:26:00,1.52167,1.52179,1.52154,1.52176,41800001.0
2006-12-22 00:27:00,1.52179,1.52179,1.52165,1.52165,55500000.0
2006-12-22 00:28:00,1.52173,1.52186,1.52154,1.52167,43600000.0
2006-12-22 00:29:00,1.52167,1.5218,1.52153,1.52155,35000000.0
2006-12-22 00:30:00,1.52129,1.52161,1.52125,1.52153,34000000.0
2006-12-22 00:31:00,1.52158,1.52158,1.52135,1.52135,47200000.0
2006-12-22 00:32:00,1.52124,1.52146,1.52116,1.52124,35900000.0
2006-12-22 00:33:00,1.52153,1.52153,1.52119,1.52134,25600000.0
2006-12-22 00:34:00,1.52126,1.52144,1.52113,1.52113,25400000.0
2006-12-22 00:35:00,1.5215,1.52169,1.52133,1.52169,35100000.0
2006-12-22 00:36:00,1.5217,1.5217,1.5215,1.52167,37400000.0
2006-12-22 00:37:00,1.52187,1.52187,1.52161,1.52161,30600000.0
2006-12-22 00:38:00,1.52169,1.52179,1.52159,1.52164,37400000.0
2006-12-22 00:39:00,1.52165,1.52176,1.52141,1.52154,51900000.0
2006-12-22 00:40:00,1.52159,1.52172,1.52151,1.52172,29800000.0
2006-12-22 00:41:00,1.52158,1.52158,1.52116,1.52138,32800000.0
2006-12-22 00:42:00,1.52141,1.52157,1.52141,1.52157,32800000.0
2006-12-22 00:43:00,1.52142,1.52167,1.52122,1.52162,28400000.0
2006-12-22 00:44:00,1.52142,1.52167,1.52121,1.5216,47000000.0
2006-12-22 00:45:00,1.5219,1.52198,1.52177,1.52194,35000000.0
2006-12-22 00:46:00,1.52197,1.52225,1.52197,1.52214,25200000.0
2006-12-22 00:47:00,1.52209,1.52212,1.52193,1.52203,44800000.0
2006-12-22 00:48:00,1.52171,1.52212,1.52171,1.52207,30100000.0
2006-12-22 00:49:00,1.5219,1.52206,1.52176,1.52206,43700000.0
2006-12-22 00:50:00,1.52202,1.52217,1.52184,1.52212,25700000.0
2006-12-22 00:51:00,1.52214,1.52222,1.52202,1.52213,40000000.0
2006-12-22 00:52:00,1.52193,1.52208,1.52185,1.52202,29100000.0
2006-12-22 00:53:00,1.52184,1.52208,1.52184,1.52205,39600000.0
2006-12-22 00:54:00,1.52172,1.52214,1.52172,1.52197,22200000.0
2006-12-22 00:55:00,1.52186,1.52186,1.52143,1.52176,40400000.0
2006-12-22 00:56:00,1.52177,1.52198,1.52177,1.52192,52800000.0
2006-12-22 00:57:00,1.52205,1.52206,1.52182,1.52182,41800000.0
2006-12-22 00:58:00,1.52189,1.52189,1.52161,1.52171,30600000.0
2006-12-22 00:59:00,1.52189,1.52189,1.52151,1.52161,57700000.0
2006-12-22 01:00:00,1.52161,1.52175,1.52158,1.52158,30200000.0
2006-12-22 01:01:00,1.52149,1.52167,1.52141,1.52151,42000001.0
2006-12-22 01:02:00,1.52167,1.52167,1.52119,1.52119,38200000.0
2006-12-22 01:03:00,1.52144,1.5216,1.52128,1.52143,33200000.0
2006-12-22 01:04:00,1.52143,1.52159,1.5214,1.52143,45600000.0
2006-12-22 01:05:00,1.52151,1.52162,1.52144,1.52155,41200001.0
2006-12-22 01:06:00,1.52148,1.52149,1.52125,1.52149,39600000.0
2006-12-22 01:07:00,1.52145,1.52145,1.52115,1.52128,47600001.0
2006-12-22 01:08:00,1.52144,1.52172,1.52128,1.52128,40000000.0
2006-12-22 01:09:00,1.52161,1.52161,1.52137,1.52147,46000001.0
2006-12-22 01:10:00,1.52141,1.52156,1.52116,1.52137,60200001.0
2006-12-22 01:11:00,1.52132,1.52158,1.52128,1.52158,22600000.0
2006-12-22 01:13:00,1.5221,1.5221,1.522,1.522,37800000.0
2006-12-22 01:14:00,1.52139,1.52157,1.52115,1.52138,37800000.0
2006-12-22 01:15:00,1.52147,1.52177,1.5212,1.52174,42000000.0
2006-12-22 01:16:00,1.52171,1.52188,1.52165,1.5217,41800000.0
2006-12-22 01:17:00,1.52178,1.52191,1.52168,1.52186,25400000.0
2006-12-22 01:18:00,1.52185,1.52208,1.5217,1.52208,29500000.0
2006-12-22 01:19:00,1.52209,1.52219,1.522,1.52201,39000000.0
2006-12-22 01:20:00,1.52219,1.52224,1.52166,1.52224,46200000.0
2006-12-22 01:21:00,1.52218,1.52245,1.52218,1.52226,39800000.0
2006-12-22 01:22:00,1.52227,1.52227,1.52193,1.52207,41600000.0
2006-12-22 01:23:00,1.52204,1.52213,1.52181,1.52181,30400000.0
2006-12-22 01:24:00,1.52213,1.52222,1.52205,1.52222,37500000.0
2006-12-22 01:25:00,1.52215,1.52218,1.52176,1.52198,46000000.0
2006-12-22 01:26:00,1.5219,1.52211,1.52189,1.52199,30800000.0
2006-12-22 01:27:00,1.52201,1.52206,1.52185,1.52204,24200000.0
2006-12-22 01:28:00,1.52185,1.52203,1.5216,1.52203,46200000.0
2006-12-22 01:29:00,1.52211,1.52211,1.52186,1.52187,24200000.0
2006-12-22 01:30:00,1.52209,1.52219,1.52181,1.522,82600001.0
2006-12-22 01:31:00,1.52208,1.52228,1.52206,1.52219,46800000.0
2006-12-22 01:32:00,1.5221,1.52224,1.5219,1.52206,44600000.0
2006-12-22 01:33:00,1.52211,1.52211,1.52188,1.52201,30600000.0
2006-12-22 01:34:00,1.52186,1.52195,1.52148,1.52195,33900000.0
2006-12-22 01:35:00,1.5219,1.5219,1.52123,1.52123,36800000.0
2006-12-22 01:36:00,1.52171,1.52194,1.52161,1.52161,23000000.0
2006-12-22 01:37:00,1.52164,1.52177,1.52135,1.52166,30000000.0
2006-12-22 01:38:00,1.52156,1.52182,1.52156,1.52182,24600000.0
2006-12-22 01:39:00,1.52173,1.52196,1.52157,1.52187,63400001.0
2006-12-22 01:40:00,1.52178,1.5219,1.52176,1.52181,42400000.0
2006-12-22 01:41:00,1.52148,1.52166,1.5214,1.52157,46800000.0
2006-12-22 01:42:00,1.52166,1.5218,1.52143,1.52172,37600000.0
2006-12-22 01:43:00,1.52177,1.52183,1.52126,1.5217,30800000.0
2006-12-22 01:44:00,1.52176,1.5218,1.52149,1.52179,31200000.0
2006-12-22 01:45:00,1.52163,1.52175,1.52156,1.52162,42600000.0
2006-12-22 01:46:00,1.52166,1.52189,1.52163,1.52174,37800001.0
2006-12-22 01:47:00,1.52179,1.522,1.52168,1.52168,21600000.0
2006-12-22 01:48:00,1.52183,1.52198,1.52152,1.52152,46800000.0
2006-12-22 01:49:00,1.52193,1.52204,1.52136,1.52182,29300000.0
2006-12-22 01:50:00,1.52179,1.52188,1.52145,1.52188,30400000.0
2006-12-22 01:51:00,1.5218,1.52186,1.52173,1.52178,43800000.0
2006-12-22 01:52:00,1.52196,1.52196,1.52167,1.52167,25800000.0
2006-12-22 01:53:00,1.52192,1.52192,1.52174,1.52174,43200000.0
2006-12-22 01:54:00,1.52174,1.52184,1.52171,1.52179,54200000.0
2006-12-22 01:55:00,1.52172,1.5218,1.52157,1.52157,37600000.0
2006-12-22 01:56:00,1.52164,1.52185,1.52159,1.52169,44600001.0
2006-12-22 01:57:00,1.52165,1.52183,1.52159,1.52171,36400000.0
2006-12-22 01:58:00,1.52183,1.52212,1.52176,1.52182,29500000.0
2006-12-22 01:59:00,1.52217,1.52228,1.52206,1.52224,41400000.0
2006-12-22 02:00:00,1.52214,1.52232,1.52184,1.52198,21600000.0
2006-12-22 02:01:00,1.52174,1.52174,1.52119,1.52133,86700000.0
2006-12-22 02:02:00,1.5213,1.52181,1.5213,1.52164,97800000.0
2006-12-22 02:03:00,1.52171,1.52188,1.5217,1.52183,64000000.0
2006-12-22 02:04:00,1.52181,1.5219,1.52177,1.5218,54000000.0
2006-12-22 02:05:00,1.52171,1.52172,1.52157,1.52172,53400000.0
2006-12-22 02:06:00,1.52188,1.52192,1.52152,1.52186,80200000.0
2006-12-22 02:07:00,1.52196,1.5221,1.52163,1.52187,270500004.0
2006-12-22 02:08:00,1.52192,1.52207,1.52192,1.52195,54300001.0
2006-12-22 02:09:00,1.52188,1.52204,1.52164,1.52191,190600000.0
2006-12-22 02:10:00,1.52173,1.52204,1.5216,1.52161,154200001.0
2006-12-22 02:11:00,1.52163,1.52166,1.52157,1.52158,45500000.0
2006-12-22 02:12:00,1.52153,1.52175,1.52153,1.52175,50600000.0
2006-12-22 02:13:00,1.5218,1.52189,1.52172,1.52172,32800000.0
2006-12-22 02:14:00,1.52162,1.52169,1.52136,1.52169,160500000.0
2006-12-22 02:15:00,1.52164,1.52205,1.52157,1.52199,233000000.0
2006-12-22 02:16:00,1.52241,1.52256,1.52226,1.52252,56700000.0
2006-12-22 02:17:00,1.52231,1.52282,1.52215,1.52239,167600000.0
2006-12-22 02:18:00,1.52257,1.52279,1.52212,1.52259,32200000.0
2006-12-22 02:19:00,1.52274,1.52281,1.5224,1.52242,69900001.0
2006-12-22 02:20:00,1.52247,1.52288,1.52247,1.5227,52400000.0
2006-12-22 02:21:00,1.52249,1.5229,1.52245,1.5229,32400000.0
2006-12-22 02:22:00,1.52255,1.52255,1.52239,1.52247,22000000.0
2006-12-22 02:23:00,1.52283,1.52284,1.52252,1.52252,39500000.0
2006-12-22 02:24:00,1.5224,1.52253,1.52223,1.52233,28200000.0
2006-12-22 02:25:00,1.52217,1.5223,1.52203,1.5221,109800001.0
2006-12-22 02:26:00,1.52191,1.52216,1.52168,1.52206,86800000.0
2006-12-22 02:27:00,1.5221,1.52219,1.52201,1.52206,59200000.0
2006-12-22 02:28:00,1.52203,1.52203,1.52182,1.52194,45600000.0
2006-12-22 02:29:00,1.52211,1.52211,1.52178,1.52198,63800000.0
2006-12-22 02:30:00,1.52212,1.52221,1.52198,1.52217,17800000.0
2006-12-22 02:31:00,1.52198,1.52206,1.52187,1.52189,48900000.0
2006-12-22 02:32:00,1.52207,1.52224,1.52193,1.52223,41000000.0
2006-12-22 02:33:00,1.52195,1.52198,1.5218,1.52186,231700000.0
2006-12-22 02:34:00,1.52226,1.52251,1.52217,1.5225,43600000.0
2006-12-22 02:35:00,1.52248,1.52248,1.52189,1.52198,70000000.0
2006-12-22 02:36:00,1.52222,1.5224,1.52211,1.5224,47100000.0
2006-12-22 02:37:00,1.52216,1.52225,1.52211,1.52215,97800000.0
2006-12-22 02:38:00,1.52223,1.52223,1.52206,1.52215,51200000.0
2006-12-22 02:39:00,1.52223,1.52225,1.52213,1.52219,27200000.0
2006-12-22 02:40:00,1.52222,1.52231,1.52216,1.52219,44400000.0
2006-12-22 02:41:00,1.52211,1.52225,1.52205,1.52205,34000000.0
2006-12-22 02:42:00,1.52214,1.52214,1.52203,1.52203,38000000.0
2006-12-22 02:43:00,1.52197,1.52211,1.5219,1.52211,36400000.0
2006-12-22 02:44:00,1.52213,1.52223,1.52201,1.52223,22800000.0
2006-12-22 02:45:00,1.52176,1.52199,1.52168,1.52176,46800000.0
2006-12-22 02:46:00,1.52159,1.52172,1.52153,1.52161,163700000.0
2006-12-22 02:47:00,1.52215,1.52239,1.52175,1.5222,228000001.0
2006-12-22 02:48:00,1.52234,1.52239,1.52214,1.52234,112800000.0
2006-12-22 02:49:00,1.52225,1.52225,1.52179,1.5218,83200000.0
2006-12-22 02:50:00,1.52214,1.52239,1.52184,1.52239,109200000.0
2006-12-22 02:51:00,1.52201,1.52219,1.52184,1.52204,81500000.0
2006-12-22 02:52:00,1.52224,1.52224,1.52207,1.52211,47600000.0
2006-12-22 02:53:00,1.52224,1.5224,1.52197,1.5224,42800000.0
2006-12-22 02:54:00,1.52249,1.5226,1.5223,1.52236,58200000.0
2006-12-22 02:55:00,1.5224,1.52255,1.52213,1.52225,31400000.0
2006-12-22 02:56:00,1.52207,1.52212,1.52201,1.52203,58800000.0
2006-12-22 02:57:00,1.52205,1.52212,1.52205,1.5221,22800000.0
2006-12-22 02:58:00,1.52215,1.52225,1.52212,1.52212,51400000.0
2006-12-22 02:59:00,1.52217,1.52235,1.5221,1.5221,69600000.0
2006-12-22 03:00:00,1.52216,1.52225,1.52207,1.52214,136800001.0
2006-12-22 03:01:00,1.52214,1.52217,1.52208,1.5221,38600000.0
2006-12-22 03:02:00,1.52216,1.52216,1.52203,1.52212,26000000.0
2006-12-22 03:03:00,1.52217,1.5222,1.52204,1.5222,69500000.0
2006-12-22 03:04:00,1.52225,1.52258,1.5221,1.52222,49000000.0
2006-12-22 03:05:00,1.52207,1.5221,1.52193,1.5221,77000001.0
2006-12-22 03:06:00,1.52206,1.52217,1.522,1.52216,66900000.0
2006-12-22 03:07:00,1.52217,1.52256,1.52205,1.52234,84400000.0
2006-12-22 03:08:00,1.52241,1.52265,1.52213,1.52213,41600000.0
2006-12-22 03:09:00,1.52247,1.5226,1.52218,1.5226,42800000.0
2006-12-22 03:10:00,1.52208,1.52242,1.52208,1.52237,15400000.0
2006-12-22 03:11:00,1.52194,1.52199,1.52194,1.52198,39800000.0
2006-12-22 03:12:00,1.5223,1.5226,1.52206,1.5223,42400000.0
2006-12-22 03:13:00,1.5219,1.52228,1.52186,1.52228,53200000.0
2006-12-22 03:14:00,1.52227,1.52248,1.52208,1.5223,46800000.0
2006-12-22 03:15:00,1.52208,1.52243,1.52208,1.52234,24600000.0
2006-12-22 03:16:00,1.52216,1.52229,1.52191,1.52226,37600000.0
2006-12-22 03:17:00,1.5223,1.52244,1.52202,1.52244,54700000.0
2006-12-22 03:18:00,1.52228,1.52239,1.522,1.52239,28400000.0
2006-12-22 03:19:00,1.52236,1.52236,1.52212,1.52225,35200000.0
2006-12-22 03:20:00,1.52165,1.52221,1.52163,1.52221,38600000.0
2006-12-22 03:21:00,1.52194,1.52203,1.52191,1.52194,44200000.0
2006-12-22 03:22:00,1.52192,1.52199,1.52172,1.52178,65600000.0
2006-12-22 03:23:00,1.52186,1.52202,1.52184,1.52191,95800000.0
2006-12-22 03:24:00,1.52191,1.52203,1.52181,1.52188,61800000.0
2006-12-22 03:25:00,1.5224,1.5224,1.522,1.522,36600000.0
2006-12-22 03:26:00,1.52191,1.52215,1.52189,1.52208,120700000.0
2006-12-22 03:27:00,1.52214,1.52223,1.52207,1.52213,70800000.0
2006-12-22 03:28:00,1.52203,1.52203,1.52191,1.52194,46900000.0
2006-12-22 03:29:00,1.52193,1.52198,1.52189,1.52198,37400000.0
2006-12-22 03:30:00,1.52209,1.52212,1.52192,1.52212,52700000.0
2006-12-22 03:31:00,1.52195,1.52234,1.52195,1.52234,28200000.0
2006-12-22 03:32:00,1.52228,1.52242,1.52209,1.52209,41100000.0
2006-12-22 03:33:00,1.52189,1.52199,1.52189,1.52196,29500000.0
2006-12-22 03:34:00,1.52224,1.52243,1.52197,1.52206,21800000.0
2006-12-22 03:35:00,1.52209,1.52213,1.52183,1.5219,86600000.0
2006-12-22 03:36:00,1.5222,1.52251,1.52207,1.52238,43200000.0
2006-12-22 03:37:00,1.52235,1.52237,1.52203,1.52227,44800001.0
2006-12-22 03:38:00,1.52229,1.52239,1.52209,1.52227,29200000.0
2006-12-22 03:39:00,1.52186,1.52191,1.52178,1.52181,87700000.0
2006-12-22 03:40:00,1.52173,1.5222,1.5216,1.52218,127900000.0
2006-12-22 03:41:00,1.52204,1.52223,1.52203,1.52223,68700000.0
2006-12-22 03:42:00,1.5223,1.52239,1.52224,1.52239,68000000.0
2006-12-22 03:43:00,1.52232,1.52275,1.52232,1.52275,25400000.0
2006-12-22 03:44:00,1.52262,1.52275,1.52252,1.5226,23600000.0
2006-12-22 03:45:00,1.5227,1.52293,1.52262,1.52293,56500000.0
2006-12-22 03:46:00,1.52253,1.52253,1.52228,1.52231,33000000.0
2006-12-22 03:47:00,1.5223,1.52249,1.52225,1.52225,56900000.0
2006-12-22 03:48:00,1.52257,1.52276,1.52245,1.52272,28200000.0
2006-12-22 03:49:00,1.52272,1.52272,1.52224,1.52229,49600000.0
2006-12-22 03:50:00,1.52254,1.5226,1.52224,1.52224,110600000.0
2006-12-22 03:51:00,1.52238,1.52238,1.52225,1.52228,43600000.0
2006-12-22 03:52:00,1.52228,1.52239,1.52213,1.52221,86300000.0
2006-12-22 03:53:00,1.52212,1.52217,1.5219,1.5221,63200000.0
2006-12-22 03:54:00,1.52212,1.52254,1.5221,1.52215,21200000.0
2006-12-22 03:55:00,1.52254,1.52256,1.52234,1.52252,52400001.0
2006-12-22 03:56:00,1.52241,1.52262,1.52241,1.52245,28400000.0
2006-12-22 03:57:00,1.52194,1.52209,1.52192,1.52205,107100000.0
2006-12-22 03:58:00,1.52187,1.52291,1.52181,1.52193,211100000.0
2006-12-22 03:59:00,1.52225,1.5226,1.52221,1.52247,165700001.0
2006-12-22 04:00:00,1.52246,1.52246,1.52227,1.52235,62000000.0
2006-12-22 04:01:00,1.52237,1.5226,1.52228,1.52251,131200001.0
2006-12-22 04:02:00,1.52232,1.52232,1.52188,1.52189,91600000.0
2006-12-22 04:03:00,1.52192,1.52197,1.52172,1.52197,93800000.0
2006-12-22 04:04:00,1.52182,1.52188,1.52173,1.52177,118400000.0
2006-12-22 04:05:00,1.52164,1.52244,1.52159,1.5223,195000000.0
2006-12-22 04:06:00,1.522,1.52255,1.522,1.52206,101700000.0
2006-12-22 04:07:00,1.52209,1.52209,1.52172,1.52173,130400001.0
2006-12-22 04:08:00,1.52226,1.52241,1.52216,1.52216,20400000.0
2006-12-22 04:09:00,1.52229,1.52242,1.5221,1.52222,26000000.0
2006-12-22 04:10:00,1.52201,1.52213,1.52174,1.52199,114900000.0
2006-12-22 04:11:00,1.52214,1.52235,1.52189,1.52197,50800000.0
2006-12-22 04:12:00,1.52203,1.52203,1.52189,1.52189,61600000.0
2006-12-22 04:13:00,1.52181,1.52198,1.52175,1.52177,69000000.0
2006-12-22 04:14:00,1.52179,1.522,1.52177,1.522,98400000.0
2006-12-22 04:15:00,1.52215,1.52226,1.52195,1.52224,66900000.0
2006-12-22 04:16:00,1.52224,1.52231,1.52192,1.52194,94700000.0
2006-12-22 04:17:00,1.52212,1.52212,1.52196,1.52205,42400000.0
2006-12-22 04:18:00,1.52202,1.52216,1.52192,1.52197,94600000.0
2006-12-22 04:19:00,1.52198,1.52217,1.52198,1.52202,84400000.0
2006-12-22 04:20:00,1.52193,1.52215,1.52187,1.52187,147800000.0
2006-12-22 04:21:00,1.52186,1.52204,1.52186,1.52193,34600000.0
2006-12-22 04:22:00,1.52176,1.52223,1.52156,1.52223,38700000.0
2006-12-22 04:23:00,1.52175,1.52175,1.5216,1.5216,30000000.0
2006-12-22 04:24:00,1.52153,1.52161,1.52143,1.52152,168500000.0
2006-12-22 04:25:00,1.52158,1.52214,1.52156,1.52187,228200000.0
2006-12-22 04:26:00,1.52183,1.522,1.52179,1.52179,128100000.0
2006-12-22 04:27:00,1.52181,1.52192,1.52178,1.52179,38300000.0
2006-12-22 04:28:00,1.52188,1.52196,1.52181,1.52191,58400000.0
2006-12-22 04:29:00,1.52185,1.5224,1.52185,1.52207,100900000.0
2006-12-22 04:30:00,1.52166,1.52207,1.52156,1.52207,84800000.0
2006-12-22 04:31:00,1.52206,1.52216,1.5218,1.52208,27800000.0
2006-12-22 04:32:00,1.52218,1.52218,1.52196,1.52206,34600001.0
2006-12-22 04:33:00,1.52213,1.52213,1.52196,1.52203,60300000.0
2006-12-22 04:34:00,1.52194,1.52202,1.52188,1.52196,40200000.0
2006-12-22 04:35:00,1.52177,1.5219,1.52175,1.52175,58500000.0
2006-12-22 04:36:00,1.522,1.52208,1.52135,1.52197,132200000.0
2006-12-22 04:37:00,1.52188,1.5222,1.52163,1.52194,127800000.0
2006-12-22 04:38:00,1.52196,1.52196,1.52183,1.52191,54000000.0
2006-12-22 04:39:00,1.52176,1.52191,1.52174,1.52176,55400000.0
2006-12-22 04:40:00,1.52166,1.52198,1.52166,1.52198,28000000.0
2006-12-22 04:41:00,1.52184,1.52216,1.52184,1.52199,43000000.0
2006-12-22 04:42:00,1.52176,1.52196,1.52176,1.52193,71200000.0
2006-12-22 04:43:00,1.52191,1.52198,1.52181,1.52198,67400000.0
2006-12-22 04:44:00,1.52204,1.52249,1.52204,1.52247,38800000.0
2006-12-22 04:45:00,1.52235,1.52235,1.52188,1.52209,42600000.0
2006-12-22 04:46:00,1.52204,1.52214,1.52204,1.52206,38400000.0
2006-12-22 04:47:00,1.52211,1.52248,1.52207,1.5224,106500000.0
2006-12-22 04:48:00,1.52202,1.52233,1.52202,1.52233,42400000.0
2006-12-22 04:49:00,1.52226,1.52228,1.52182,1.52184,68000000.0
2006-12-22 04:50:00,1.52244,1.52261,1.52231,1.52236,47400000.0
2006-12-22 04:51:00,1.52198,1.52201,1.52198,1.52201,25800000.0
2006-12-22 04:52:00,1.52204,1.52269,1.52204,1.5222,55600001.0
2006-12-22 04:53:00,1.52212,1.52236,1.52199,1.52213,41800000.0
2006-12-22 04:54:00,1.52186,1.52208,1.52186,1.52191,58100000.0
2006-12-22 04:55:00,1.52223,1.52226,1.52191,1.52225,26800000.0
2006-12-22 04:56:00,1.52197,1.52223,1.52197,1.52213,24400000.0
2006-12-22 04:57:00,1.52191,1.52231,1.52191,1.52191,36400000.0
2006-12-22 04:58:00,1.52175,1.52224,1.52173,1.5221,37200000.0
2006-12-22 04:59:00,1.52177,1.52202,1.52177,1.52177,101600000.0
2006-12-22 05:00:00,1.52212,1.52219,1.52202,1.52214,27600000.0
2006-12-22 05:01:00,1.52204,1.52231,1.52203,1.52222,29800000.0
2006-12-22 05:02:00,1.52211,1.52234,1.52198,1.52222,36700000.0
2006-12-22 05:03:00,1.52203,1.52224,1.5219,1.52198,161200001.0
2006-12-22 05:04:00,1.52195,1.522,1.5219,1.522,216000000.0
2006-12-22 05:05:00,1.52192,1.522,1.52186,1.52194,146000000.0
2006-12-22 05:06:00,1.52197,1.52205,1.52184,1.52205,158100001.0
2006-12-22 05:07:00,1.52207,1.52239,1.52196,1.52196,325200002.0
2006-12-22 05:08:00,1.52224,1.52229,1.52202,1.52205,291200000.0
2006-12-22 05:09:00,1.52196,1.52231,1.52196,1.52207,175500001.0
2006-12-22 05:10:00,1.52212,1.52221,1.522,1.52209,216800001.0
2006-12-22 05:11:00,1.52201,1.52226,1.52197,1.52209,137700001.0
2006-12-22 05:12:00,1.52211,1.52216,1.52206,1.52206,113600000.0
2006-12-22 05:13:00,1.52211,1.52236,1.52211,1.52216,150200001.0
2006-12-22 05:14:00,1.52214,1.52223,1.5221,1.52212,189400000.0
2006-12-22 05:15:00,1.5222,1.52226,1.52209,1.52221,24600000.0
2006-12-22 05:16:00,1.52208,1.5222,1.522,1.5221,175300000.0
2006-12-22 05:17:00,1.52218,1.52238,1.52201,1.52238,164500000.0
2006-12-22 05:18:00,1.52241,1.52241,1.52216,1.52231,241800001.0
2006-12-22 05:19:00,1.52208,1.52241,1.52206,1.52208,276500000.0
2006-12-22 05:20:00,1.52203,1.52219,1.52199,1.5221,267500001.0
2006-12-22 05:21:00,1.52202,1.52242,1.52195,1.52215,299200000.0
2006-12-22 05:22:00,1.52212,1.52217,1.52201,1.52205,237800000.0
2006-12-22 05:23:00,1.52203,1.52218,1.52203,1.52213,148300002.0
2006-12-22 05:24:00,1.52217,1.52217,1.52191,1.52191,132100000.0
2006-12-22 05:25:00,1.5221,1.52223,1.52182,1.52189,240600000.0
2006-12-22 05:26:00,1.5219,1.52192,1.52179,1.52192,138900000.0
2006-12-22 05:27:00,1.52222,1.52227,1.52192,1.52217,181200000.0
2006-12-22 05:28:00,1.52211,1.52221,1.52186,1.52211,247500000.0
2006-12-22 05:29:00,1.52208,1.5222,1.52192,1.52199,245400000.0
2006-12-22 05:30:00,1.52202,1.52222,1.52192,1.52194,198800001.0
2006-12-22 05:31:00,1.52197,1.5223,1.52193,1.522,77000001.0
2006-12-22 05:32:00,1.52208,1.52229,1.52199,1.52224,145100000.0
2006-12-22 05:33:00,1.52222,1.5223,1.52212,1.52219,199300000.0
2006-12-22 05:34:00,1.5228,1.5228,1.5227,1.5227,34100000.0
2006-12-22 05:35:00,1.52226,1.52231,1.52218,1.52225,34100000.0
2006-12-22 05:36:00,1.52195,1.52219,1.52194,1.52206,178200000.0
2006-12-22 05:37:00,1.52212,1.5223,1.52208,1.52221,194100000.0
2006-12-22 05:38:00,1.5222,1.52238,1.52211,1.52231,169700000.0
2006-12-22 05:39:00,1.52219,1.52239,1.52211,1.52228,184200001.0
2006-12-22 05:40:00,1.52212,1.52239,1.52204,1.52229,259100000.0
2006-12-22 05:41:00,1.52219,1.52232,1.52197,1.52206,118400000.0
2006-12-22 05:42:00,1.52206,1.52206,1.52185,1.52198,194600000.0
2006-12-22 05:43:00,1.52212,1.52222,1.52211,1.52217,66600000.0
2006-12-22 05:44:00,1.5226,1.5227,1.5225,1.5225,137400001.0
2006-12-22 05:45:00,1.52217,1.5223,1.52189,1.52189,137400001.0
2006-12-22 05:46:00,1.52194,1.52217,1.5219,1.52207,155300000.0
2006-12-22 05:47:00,1.52215,1.52222,1.52199,1.52213,256800002.0
2006-12-22 05:48:00,1.52197,1.52219,1.52175,1.52219,280900000.0
2006-12-22 05:49:00,1.52216,1.52229,1.52191,1.52195,201600001.0
2006-12-22 05:50:00,1.52195,1.52234,1.52192,1.52216,245200000.0
2006-12-22 05:51:00,1.52232,1.52237,1.52217,1.52217,207500001.0
2006-12-22 05:52:00,1.52203,1.52229,1.52193,1.52229,179300001.0
2006-12-22 05:53:00,1.5224,1.5225,1.52225,1.52225,85000000.0
2006-12-22 05:54:00,1.5222,1.52242,1.52206,1.52224,224800001.0
2006-12-22 05:55:00,1.52208,1.5222,1.52187,1.52204,208000000.0
2006-12-22 05:56:00,1.52211,1.5223,1.52199,1.52204,113600000.0
2006-12-22 05:57:00,1.52209,1.52217,1.52207,1.5221,170400000.0
2006-12-22 05:58:00,1.52217,1.52222,1.52205,1.52205,134000000.0
2006-12-22 05:59:00,1.52209,1.52209,1.52186,1.52188,80800000.0
2006-12-22 06:00:00,1.52184,1.52184,1.5217,1.52178,230300001.0
2006-12-22 06:01:00,1.52185,1.52198,1.5217,1.52176,161200000.0
2006-12-22 06:02:00,1.52178,1.52205,1.52177,1.52193,241200001.0
2006-12-22 06:03:00,1.52206,1.52219,1.52197,1.52215,38400000.0
2006-12-22 06:04:00,1.52215,1.52215,1.52196,1.522,154500000.0
2006-12-22 06:05:00,1.522,1.52217,1.52197,1.52204,411500002.0
2006-12-22 06:06:00,1.52214,1.52235,1.52214,1.52226,82200000.0
2006-12-22 06:07:00,1.52216,1.52216,1.5218,1.52206,332100000.0
2006-12-22 06:08:00,1.52191,1.52215,1.52185,1.52192,532700002.0
2006-12-22 06:09:00,1.52164,1.52207,1.52159,1.52178,424800000.0
2006-12-22 06:10:00,1.52195,1.52205,1.52183,1.52203,284600001.0
2006-12-22 06:11:00,1.52212,1.52223,1.52197,1.52217,495100002.0
2006-12-22 06:12:00,1.52222,1.52247,1.52217,1.52242,216100000.0
2006-12-22 06:13:00,1.5224,1.52265,1.52229,1.52231,365200001.0
2006-12-22 06:14:00,1.52247,1.52247,1.5221,1.52222,332000000.0
2006-12-22 06:15:00,1.5222,1.5222,1.522,1.52204,170500001.0
2006-12-22 06:16:00,1.522,1.52216,1.52188,1.52216,205200001.0
2006-12-22 06:17:00,1.52201,1.52219,1.52197,1.52197,180700001.0
2006-12-22 06:18:00,1.52188,1.52225,1.52188,1.52212,253200000.0
2006-12-22 06:19:00,1.52185,1.52208,1.52185,1.52208,173300001.0
2006-12-22 06:20:00,1.52207,1.52225,1.52193,1.52194,263700000.0
2006-12-22 06:21:00,1.52204,1.52212,1.52192,1.52204,245100000.0
2006-12-22 06:22:00,1.52202,1.52234,1.52198,1.5221,307700001.0
2006-12-22 06:23:00,1.52216,1.52237,1.52215,1.52233,317100002.0
2006-12-22 06:24:00,1.52231,1.52255,1.52226,1.52244,366700002.0
2006-12-22 06:25:00,1.52248,1.52257,1.52242,1.52247,260700001.0
2006-12-22 06:26:00,1.52242,1.52245,1.52224,1.52228,425600001.0
2006-12-22 06:27:00,1.52225,1.52246,1.52224,1.52236,382100001.0
2006-12-22 06:28:00,1.52243,1.52267,1.52236,1.52248,357600000.0
2006-12-22 06:29:00,1.52254,1.5227,1.52254,1.52261,107800000.0
2006-12-22 06:30:00,1.52267,1.52298,1.52267,1.52277,312100000.0
2006-12-22 06:31:00,1.5227,1.52274,1.52255,1.52259,114600000.0
2006-12-22 06:32:00,1.52266,1.52281,1.52265,1.52265,189200000.0
2006-12-22 06:33:00,1.52267,1.52291,1.52265,1.52272,277000002.0
2006-12-22 06:34:00,1.52273,1.52283,1.52263,1.52283,181600000.0
2006-12-22 06:35:00,1.52268,1.52279,1.52254,1.52259,192200000.0
2006-12-22 06:36:00,1.52257,1.52274,1.52257,1.52266,84200000.0
2006-12-22 06:37:00,1.52263,1.52271,1.52258,1.52261,218300000.0
2006-12-22 06:38:00,1.5226,1.52288,1.52258,1.5226,135100000.0
2006-12-22 06:39:00,1.52267,1.52274,1.5226,1.52264,36000000.0
2006-12-22 06:40:00,1.52264,1.52266,1.52244,1.52258,104900000.0
2006-12-22 06:41:00,1.52259,1.52275,1.52257,1.52267,166400000.0
2006-12-22 06:42:00,1.52271,1.52278,1.52254,1.5226,312800001.0
2006-12-22 06:43:00,1.52268,1.52275,1.52261,1.52268,183500001.0
2006-12-22 06:44:00,1.52262,1.52268,1.52251,1.52255,318600002.0
2006-12-22 06:45:00,1.52262,1.52266,1.5225,1.52259,258400001.0
2006-12-22 06:46:00,1.52254,1.52254,1.52239,1.52246,228300000.0
2006-12-22 06:47:00,1.52256,1.52264,1.52246,1.52259,207100001.0
2006-12-22 06:48:00,1.52229,1.52257,1.52229,1.52246,49200001.0
2006-12-22 06:49:00,1.52241,1.52269,1.52237,1.52249,251700001.0
2006-12-22 06:50:00,1.52259,1.52269,1.52247,1.52251,37200000.0
2006-12-22 06:51:00,1.52259,1.52259,1.52212,1.52244,29800000.0
2006-12-22 06:52:00,1.52235,1.52262,1.52235,1.52242,285100001.0
2006-12-22 06:53:00,1.52259,1.52288,1.52259,1.52261,237500000.0
2006-12-22 06:54:00,1.52261,1.5228,1.52247,1.52261,407900000.0
2006-12-22 06:55:00,1.52261,1.52272,1.52246,1.52257,341100000.0
2006-12-22 06:56:00,1.52272,1.52272,1.52262,1.52262,37800000.0
2006-12-22 06:57:00,1.5227,1.52278,1.52259,1.52275,80000000.0
2006-12-22 06:58:00,1.52275,1.52283,1.5226,1.52266,235800000.0
2006-12-22 06:59:00,1.52254,1.52264,1.52235,1.52253,286200001.0
2006-12-22 07:00:00,1.52266,1.52272,1.52256,1.52257,125500000.0
2006-12-22 07:01:00,1.52239,1.5226,1.52239,1.5226,270600000.0
2006-12-22 07:02:00,1.52262,1.52286,1.52255,1.52263,438600002.0
2006-12-22 07:03:00,1.52263,1.52267,1.5225,1.52262,190300001.0
2006-12-22 07:04:00,1.52265,1.52275,1.52257,1.52265,301500000.0
2006-12-22 07:05:00,1.52272,1.52272,1.52251,1.52259,132700000.0
2006-12-22 07:06:00,1.52277,1.52284,1.52259,1.52282,176400000.0
2006-12-22 07:07:00,1.52283,1.52283,1.52258,1.5227,203700000.0
2006-12-22 07:08:00,1.5228,1.5229,1.52265,1.52275,259000000.0
2006-12-22 07:09:00,1.52274,1.52279,1.52259,1.52259,214800000.0
2006-12-22 07:10:00,1.5227,1.52273,1.52253,1.52256,445800001.0
2006-12-22 07:11:00,1.52259,1.52269,1.5224,1.52259,352200001.0
2006-12-22 07:12:00,1.52245,1.52263,1.52241,1.52263,306200002.0
2006-12-22 07:13:00,1.52267,1.52274,1.52256,1.52263,277000000.0
2006-12-22 07:14:00,1.52264,1.52275,1.5226,1.52269,473800001.0
2006-12-22 07:15:00,1.52291,1.52292,1.52264,1.52292,253100000.0
2006-12-22 07:16:00,1.52286,1.52294,1.5227,1.52279,175100001.0
2006-12-22 07:17:00,1.52275,1.52275,1.52249,1.5225,255800000.0
2006-12-22 07:18:00,1.52252,1.52277,1.52244,1.52277,413400000.0
2006-12-22 07:19:00,1.5228,1.52292,1.52265,1.52281,298200000.0
2006-12-22 07:20:00,1.52281,1.52293,1.52264,1.52278,430200001.0
2006-12-22 07:21:00,1.52271,1.52283,1.52257,1.52262,286200001.0
2006-12-22 07:22:00,1.52272,1.52288,1.52267,1.5228,313300001.0
2006-12-22 07:23:00,1.52289,1.52302,1.52268,1.52283,477200001.0
2006-12-22 07:24:00,1.52273,1.52283,1.52265,1.5227,294500001.0
2006-12-22 07:25:00,1.52272,1.52283,1.5226,1.52281,342000000.0
2006-12-22 07:26:00,1.52281,1.52296,1.52271,1.52284,340700002.0
2006-12-22 07:27:00,1.52282,1.52298,1.52271,1.52287,148100001.0
2006-12-22 07:28:00,1.52286,1.52296,1.52274,1.52282,252000000.0
2006-12-22 07:29:00,1.52266,1.52274,1.52235,1.52237,229600001.0
2006-12-22 07:30:00,1.5224,1.52257,1.52232,1.52247,495400000.0
2006-12-22 07:31:00,1.5224,1.52261,1.52237,1.52261,246600001.0
2006-12-22 07:32:00,1.52265,1.5227,1.52245,1.52258,458700001.0
2006-12-22 07:33:00,1.52241,1.52258,1.52232,1.52245,364800001.0
2006-12-22 07:34:00,1.52251,1.52258,1.52241,1.52249,231400000.0
2006-12-22 07:35:00,1.52249,1.52265,1.52249,1.52252,263000001.0
2006-12-22 07:36:00,1.52254,1.52258,1.52233,1.52248,344500000.0
2006-12-22 07:37:00,1.52249,1.52265,1.52239,1.52251,197100000.0
2006-12-22 07:38:00,1.52236,1.52248,1.52232,1.52244,32800000.0
2006-12-22 07:39:00,1.52242,1.52263,1.5223,1.52263,374000002.0
2006-12-22 07:40:00,1.52265,1.52288,1.52255,1.52268,351200001.0
2006-12-22 07:41:00,1.52278,1.52295,1.5227,1.52275,567300001.0
2006-12-22 07:42:00,1.52274,1.52277,1.52255,1.52264,315200000.0
2006-12-22 07:43:00,1.52263,1.52279,1.52258,1.5227,189200000.0
2006-12-22 07:44:00,1.52267,1.52267,1.52249,1.52257,388700000.0
2006-12-22 07:45:00,1.52266,1.52283,1.52259,1.52267,380500000.0
2006-12-22 07:46:00,1.52271,1.52289,1.52263,1.52271,463700000.0
2006-12-22 07:47:00,1.5228,1.52292,1.52255,1.52259,701500002.0
2006-12-22 07:48:00,1.52266,1.52298,1.52266,1.52281,756600002.0
2006-12-22 07:49:00,1.52295,1.52295,1.52267,1.52274,647400000.0
2006-12-22 07:50:00,1.52285,1.52307,1.52276,1.52278,678400001.0
2006-12-22 07:51:00,1.52289,1.52289,1.52253,1.52284,636500001.0
2006-12-22 07:52:00,1.52286,1.52293,1.52274,1.52284,410500000.0
2006-12-22 07:53:00,1.52281,1.52304,1.52266,1.52288,525500000.0
2006-12-22 07:54:00,1.52284,1.52299,1.52278,1.52287,363700000.0
2006-12-22 07:55:00,1.52278,1.52301,1.52271,1.52275,381700001.0
2006-12-22 07:56:00,1.52282,1.52302,1.52272,1.52289,738000001.0
2006-12-22 07:57:00,1.52285,1.52306,1.52268,1.52276,595100001.0
2006-12-22 07:58:00,1.52266,1.52276,1.52253,1.52258,694000001.0
2006-12-22 07:59:00,1.52264,1.52271,1.52248,1.52257,440600000.0
2006-12-22 08:00:00,1.52269,1.52284,1.52256,1.52266,386900001.0
2006-12-22 08:01:00,1.52251,1.52294,1.52244,1.52248,497500000.0
2006-12-22 08:02:00,1.52245,1.52267,1.52245,1.52264,262400001.0
2006-12-22 08:03:00,1.52279,1.52289,1.5226,1.52267,501600005.0
2006-12-22 08:04:00,1.52264,1.52282,1.52259,1.52281,422700000.0
2006-12-22 08:05:00,1.52289,1.52292,1.52266,1.52266,302500000.0
2006-12-22 08:06:00,1.52286,1.52286,1.52241,1.52266,739500003.0
2006-12-22 08:07:00,1.5225,1.52272,1.52243,1.52264,496500001.0
2006-12-22 08:08:00,1.52266,1.52274,1.52252,1.52258,392800002.0
2006-12-22 08:09:00,1.52258,1.52287,1.52254,1.5226,570300001.0
2006-12-22 08:10:00,1.52261,1.52282,1.5224,1.52277,584200002.0
2006-12-22 08:11:00,1.52276,1.52308,1.52264,1.52281,244400000.0
2006-12-22 08:12:00,1.52274,1.52286,1.52263,1.52274,397300000.0
2006-12-22 08:13:00,1.52272,1.52289,1.52262,1.52273,199600000.0
2006-12-22 08:14:00,1.52278,1.52293,1.52278,1.52287,132800000.0
2006-12-22 08:15:00,1.52282,1.52301,1.52279,1.52289,300500001.0
2006-12-22 08:16:00,1.52287,1.52291,1.5227,1.52274,313900000.0
2006-12-22 08:17:00,1.52279,1.52308,1.52279,1.52281,261300000.0
2006-12-22 08:18:00,1.52278,1.52296,1.52278,1.52286,167100000.0
2006-12-22 08:19:00,1.52281,1.52298,1.52274,1.52293,291400001.0
2006-12-22 08:20:00,1.52288,1.52295,1.52269,1.52274,268400001.0
2006-12-22 08:21:00,1.52274,1.52305,1.52268,1.52289,488300001.0
2006-12-22 08:22:00,1.52286,1.52294,1.52274,1.52278,299700000.0
2006-12-22 08:23:00,1.52277,1.52295,1.52268,1.52272,226400000.0
2006-12-22 08:24:00,1.52284,1.52309,1.52275,1.52294,446800001.0
2006-12-22 08:25:00,1.52301,1.52303,1.52283,1.52285,546900000.0
2006-12-22 08:26:00,1.52269,1.52289,1.52264,1.52266,344300000.0
2006-12-22 08:27:00,1.52271,1.52277,1.52253,1.52263,321600000.0
2006-12-22 08:28:00,1.52251,1.52265,1.52242,1.52264,549600001.0
2006-12-22 08:29:00,1.52256,1.52269,1.52246,1.52254,398400001.0
2006-12-22 08:30:00,1.52245,1.5226,1.52237,1.52249,427700001.0
2006-12-22 08:31:00,1.52241,1.5227,1.52236,1.52261,290800000.0
2006-12-22 08:32:00,1.5226,1.52272,1.52252,1.52264,266700001.0
2006-12-22 08:33:00,1.5226,1.52265,1.52248,1.52255,190600000.0
2006-12-22 08:34:00,1.52252,1.52276,1.52243,1.52249,687400004.0
2006-12-22 08:35:00,1.52257,1.5227,1.52249,1.52257,547000003.0
2006-12-22 08:36:00,1.52246,1.52271,1.52239,1.52261,370000000.0
2006-12-22 08:37:00,1.52265,1.52282,1.52259,1.52267,331200003.0
2006-12-22 08:38:00,1.52255,1.52268,1.52239,1.52261,361400000.0
2006-12-22 08:39:00,1.52267,1.52275,1.52247,1.5226,532800001.0
2006-12-22 08:40:00,1.5225,1.52271,1.52218,1.52218,353000001.0
2006-12-22 08:41:00,1.52226,1.52233,1.52196,1.52225,473500000.0
2006-12-22 08:42:00,1.52222,1.52233,1.522,1.52201,473700002.0
2006-12-22 08:43:00,1.52214,1.52243,1.52209,1.52209,302400001.0
2006-12-22 08:44:00,1.52209,1.52227,1.522,1.52205,561100006.0
2006-12-22 08:45:00,1.52224,1.52246,1.5221,1.52218,617700001.0
2006-12-22 08:46:00,1.52219,1.52242,1.52206,1.52227,752000001.0
2006-12-22 08:47:00,1.52231,1.52231,1.52202,1.52204,548900001.0
2006-12-22 08:48:00,1.52205,1.52231,1.52199,1.52209,354000000.0
2006-12-22 08:49:00,1.5221,1.52235,1.52207,1.52223,491000000.0
2006-12-22 08:50:00,1.52228,1.52228,1.52201,1.52221,505000000.0
2006-12-22 08:51:00,1.52217,1.52256,1.52206,1.52222,594000005.0
2006-12-22 08:52:00,1.52248,1.52272,1.52223,1.52223,567200000.0
2006-12-22 08:53:00,1.52244,1.52262,1.52224,1.52238,465100000.0
2006-12-22 08:54:00,1.52231,1.52243,1.52214,1.52223,708200001.0
2006-12-22 08:55:00,1.52232,1.5225,1.52213,1.5223,609100002.0
2006-12-22 08:56:00,1.52226,1.52261,1.52209,1.52232,535600000.0
2006-12-22 08:57:00,1.52235,1.52261,1.52213,1.52241,535100001.0
2006-12-22 08:58:00,1.52244,1.52257,1.52217,1.52234,465100002.0
2006-12-22 08:59:00,1.52226,1.52243,1.52213,1.52223,316500000.0
2006-12-22 09:00:00,1.52222,1.52237,1.52207,1.52222,452000000.0
2006-12-22 09:01:00,1.52221,1.5223,1.52199,1.52215,419800001.0
2006-12-22 09:02:00,1.52222,1.52249,1.52214,1.52225,675200001.0
2006-12-22 09:03:00,1.52216,1.52226,1.52206,1.52217,680100005.0
2006-12-22 09:04:00,1.5223,1.5223,1.52191,1.52205,621800002.0
2006-12-22 09:05:00,1.52207,1.52234,1.52205,1.52217,631800000.0
2006-12-22 09:06:00,1.5219,1.52209,1.52171,1.52204,550100003.0
2006-12-22 09:07:00,1.52199,1.52216,1.52193,1.52204,370400002.0
2006-12-22 09:08:00,1.5221,1.52228,1.522,1.52206,172100000.0
2006-12-22 09:09:00,1.52247,1.52256,1.52222,1.52227,280100000.0
2006-12-22 09:10:00,1.52208,1.52208,1.52175,1.52175,362200000.0
2006-12-22 09:11:00,1.52157,1.52189,1.52154,1.52171,666700003.0
2006-12-22 09:12:00,1.52176,1.52196,1.52167,1.52169,507800002.0
2006-12-22 09:13:00,1.52186,1.52206,1.52186,1.52194,498700002.0
2006-12-22 09:14:00,1.52185,1.52206,1.52177,1.52206,373600001.0
2006-12-22 09:15:00,1.52201,1.52206,1.52173,1.52206,420900002.0
2006-12-22 09:16:00,1.52191,1.52207,1.5217,1.52188,580200004.0
2006-12-22 09:17:00,1.52196,1.52216,1.52193,1.52204,565100004.0
2006-12-22 09:18:00,1.52202,1.52226,1.52202,1.52217,195200000.0
2006-12-22 09:19:00,1.52213,1.52233,1.52199,1.52206,544300004.0
2006-12-22 09:20:00,1.522,1.5222,1.52182,1.52214,265100000.0
2006-12-22 09:21:00,1.5223,1.52251,1.52223,1.52246,352100000.0
2006-12-22 09:22:00,1.52246,1.52256,1.52227,1.52238,337300000.0
2006-12-22 09:23:00,1.52251,1.52256,1.52239,1.52251,384900001.0
2006-12-22 09:24:00,1.52247,1.52247,1.52212,1.52217,344400003.0
2006-12-22 09:25:00,1.52242,1.5226,1.5224,1.52253,411700002.0
2006-12-22 09:26:00,1.52241,1.5225,1.52222,1.52229,565700000.0
2006-12-22 09:27:00,1.52252,1.5227,1.52243,1.52249,383000001.0
2006-12-22 09:28:00,1.52253,1.5227,1.52239,1.5225,493700001.0
2006-12-22 09:29:00,1.52254,1.5227,1.52245,1.52259,413800001.0
2006-12-22 09:30:00,1.5226,1.52282,1.5225,1.52262,649400000.0
2006-12-22 09:31:00,1.52252,1.52281,1.5225,1.5228,359100001.0
2006-12-22 09:32:00,1.52282,1.52296,1.52274,1.52296,407200000.0
2006-12-22 09:33:00,1.5229,1.52312,1.52287,1.52294,281800000.0
2006-12-22 09:34:00,1.523,1.52358,1.523,1.52333,452300001.0
2006-12-22 09:35:00,1.5233,1.52344,1.52319,1.52323,234200000.0
2006-12-22 09:36:00,1.52311,1.52338,1.52302,1.52323,379000000.0
2006-12-22 09:37:00,1.52337,1.52349,1.52319,1.52325,423700000.0
2006-12-22 09:38:00,1.52296,1.52317,1.52291,1.52294,422000000.0
2006-12-22 09:39:00,1.52298,1.52309,1.52281,1.52281,385200000.0
2006-12-22 09:40:00,1.52273,1.52292,1.52262,1.52275,458700001.0
2006-12-22 09:41:00,1.52281,1.52289,1.5227,1.52281,435300001.0
2006-12-22 09:42:00,1.52291,1.52327,1.5229,1.52296,464100001.0
2006-12-22 09:43:00,1.52304,1.52312,1.52288,1.52296,280300001.0
2006-12-22 09:44:00,1.52284,1.52307,1.52275,1.52275,474700001.0
2006-12-22 09:45:00,1.52274,1.52297,1.52267,1.52297,508400000.0
2006-12-22 09:46:00,1.52296,1.52296,1.52273,1.52274,354800000.0
2006-12-22 09:47:00,1.52276,1.52287,1.52248,1.52254,398100001.0
2006-12-22 09:48:00,1.52254,1.52266,1.52242,1.52247,335900001.0
2006-12-22 09:49:00,1.52247,1.52278,1.52244,1.52261,585700000.0
2006-12-22 09:50:00,1.52248,1.52277,1.52242,1.52245,440700001.0
2006-12-22 09:51:00,1.52233,1.5226,1.52216,1.5226,474100000.0
2006-12-22 09:52:00,1.52257,1.52264,1.52231,1.52231,491100000.0
2006-12-22 09:53:00,1.52226,1.52248,1.52223,1.52239,420500002.0
2006-12-22 09:54:00,1.52244,1.52259,1.52217,1.52251,505900001.0
2006-12-22 09:55:00,1.52242,1.52252,1.52217,1.52243,579000000.0
2006-12-22 09:56:00,1.52248,1.52281,1.52247,1.52254,380300001.0
2006-12-22 09:57:00,1.52258,1.52292,1.52237,1.52255,549700000.0
2006-12-22 09:58:00,1.52248,1.52258,1.52223,1.52239,754100002.0
2006-12-22 09:59:00,1.52265,1.52321,1.52262,1.52321,685200000.0
2006-12-22 10:00:00,1.52323,1.52346,1.52318,1.52328,310600001.0
2006-12-22 10:01:00,1.5232,1.52328,1.52286,1.5231,603000001.0
2006-12-22 10:02:00,1.52311,1.52321,1.5229,1.52304,593300001.0
2006-12-22 10:03:00,1.52296,1.52318,1.52284,1.52318,431900000.0
2006-12-22 10:04:00,1.52313,1.52319,1.52283,1.52295,386000001.0
2006-12-22 10:05:00,1.52271,1.52286,1.52256,1.52257,433300001.0
2006-12-22 10:06:00,1.52241,1.52264,1.5223,1.52242,483700001.0
2006-12-22 10:07:00,1.52238,1.52263,1.52228,1.52233,496800000.0
2006-12-22 10:08:00,1.52213,1.52229,1.52208,1.52212,503600001.0
2006-12-22 10:09:00,1.52199,1.52207,1.52107,1.52192,521800001.0
2006-12-22 10:10:00,1.52196,1.5221,1.52191,1.52203,387600001.0
2006-12-22 10:11:00,1.5221,1.52224,1.52203,1.52224,393700000.0
2006-12-22 10:12:00,1.52223,1.5223,1.52209,1.52221,412400001.0
2006-12-22 10:13:00,1.52217,1.52231,1.52208,1.52217,470100001.0
2006-12-22 10:14:00,1.52217,1.52234,1.52208,1.52226,618100003.0
2006-12-22 10:15:00,1.52235,1.52261,1.52235,1.52251,366900001.0
2006-12-22 10:16:00,1.52249,1.52262,1.52238,1.52247,431400002.0
2006-12-22 10:17:00,1.52251,1.52265,1.52203,1.52226,320500000.0
2006-12-22 10:18:00,1.52239,1.5226,1.52235,1.52235,443200001.0
2006-12-22 10:19:00,1.52244,1.52268,1.52239,1.52255,444200002.0
2006-12-22 10:20:00,1.52249,1.52259,1.52231,1.52251,582900002.0
2006-12-22 10:21:00,1.52246,1.52265,1.52234,1.52255,385400000.0
2006-12-22 10:22:00,1.52268,1.52332,1.52268,1.52317,348300000.0
2006-12-22 10:23:00,1.5231,1.52331,1.52299,1.52312,451600000.0
2006-12-22 10:24:00,1.52324,1.52326,1.52301,1.52309,442200004.0
2006-12-22 10:25:00,1.5231,1.52313,1.52287,1.52313,381600000.0
2006-12-22 10:26:00,1.52307,1.52317,1.52283,1.52298,510200001.0
2006-12-22 10:27:00,1.52306,1.5232,1.52296,1.52305,506900000.0
2006-12-22 10:28:00,1.5231,1.52325,1.52298,1.52325,661900000.0
2006-12-22 10:29:00,1.52311,1.52322,1.52299,1.5231,466100001.0
2006-12-22 10:30:00,1.52315,1.5232,1.52283,1.52303,633100001.0
2006-12-22 10:31:00,1.52284,1.52334,1.52282,1.52282,503300001.0
2006-12-22 10:32:00,1.52267,1.52306,1.52267,1.52273,540600002.0
2006-12-22 10:33:00,1.52291,1.52299,1.52268,1.52294,458500000.0
2006-12-22 10:34:00,1.5229,1.52291,1.52265,1.52289,372100001.0
2006-12-22 10:35:00,1.52301,1.5232,1.52295,1.52304,506600000.0
2006-12-22 10:36:00,1.52304,1.52304,1.5221,1.52249,529600002.0
2006-12-22 10:37:00,1.52254,1.52278,1.52244,1.52275,535900003.0
2006-12-22 10:38:00,1.52287,1.52287,1.52261,1.52266,428400001.0
2006-12-22 10:39:00,1.52241,1.52265,1.52232,1.52244,403400001.0
2006-12-22 10:40:00,1.52251,1.52278,1.52247,1.5226,318600000.0
2006-12-22 10:41:00,1.52255,1.52257,1.52224,1.52252,629800001.0
2006-12-22 10:42:00,1.52249,1.52261,1.52237,1.52258,381200000.0
2006-12-22 10:43:00,1.52248,1.52259,1.52217,1.5223,428200000.0
2006-12-22 10:44:00,1.52245,1.5226,1.52215,1.52237,552800001.0
2006-12-22 10:45:00,1.52236,1.52241,1.52205,1.52238,581700000.0
2006-12-22 10:46:00,1.5223,1.52254,1.52215,1.52239,288400000.0
2006-12-22 10:47:00,1.52252,1.52281,1.52252,1.52271,412000000.0
2006-12-22 10:48:00,1.52282,1.52296,1.52274,1.52287,507700000.0
2006-12-22 10:49:00,1.52289,1.52303,1.52276,1.5229,365800000.0
2006-12-22 10:50:00,1.52287,1.5231,1.52267,1.523,495200001.0
2006-12-22 10:51:00,1.52295,1.52352,1.52295,1.52349,447500001.0
2006-12-22 10:52:00,1.52358,1.52377,1.52352,1.52364,278400001.0
2006-12-22 10:53:00,1.52352,1.5236,1.52325,1.52356,381400001.0
2006-12-22 10:54:00,1.52348,1.52348,1.52314,1.52328,375800000.0
2006-12-22 10:55:00,1.52333,1.5234,1.52315,1.52325,494600001.0
2006-12-22 10:56:00,1.52319,1.52327,1.52304,1.52323,483600000.0
2006-12-22 10:57:00,1.5233,1.52346,1.52316,1.5233,375700000.0
2006-12-22 10:58:00,1.52329,1.52347,1.52315,1.52336,498000002.0
2006-12-22 10:59:00,1.52318,1.52359,1.52312,1.52323,831000001.0
2006-12-22 11:00:00,1.52324,1.5238,1.5231,1.5238,498700000.0
2006-12-22 11:01:00,1.52381,1.52404,1.52365,1.52383,587600001.0
2006-12-22 11:02:00,1.52365,1.52386,1.52357,1.52357,531900000.0
2006-12-22 11:03:00,1.52344,1.52344,1.52301,1.52336,277300001.0
2006-12-22 11:04:00,1.52348,1.52396,1.52348,1.52385,589100004.0
2006-12-22 11:05:00,1.52371,1.52391,1.52361,1.52379,513000000.0
2006-12-22 11:06:00,1.52376,1.5239,1.52359,1.52378,557400001.0
2006-12-22 11:07:00,1.52382,1.52401,1.52378,1.52386,231100000.0
2006-12-22 11:08:00,1.52392,1.52406,1.52384,1.52399,334300001.0
2006-12-22 11:09:00,1.52363,1.52394,1.52358,1.52358,365400000.0
2006-12-22 11:10:00,1.52355,1.52369,1.52341,1.52341,529700001.0
2006-12-22 11:11:00,1.52332,1.52368,1.52329,1.52342,577300002.0
2006-12-22 11:12:00,1.52333,1.52364,1.5233,1.52359,546600002.0
2006-12-22 11:13:00,1.52362,1.52369,1.52339,1.52351,425400001.0
2006-12-22 11:14:00,1.52353,1.52362,1.52334,1.52346,447800001.0
2006-12-22 11:15:00,1.5235,1.52369,1.52339,1.5234,520000002.0
2006-12-22 11:16:00,1.52339,1.52348,1.52317,1.52345,427900001.0
2006-12-22 11:17:00,1.52349,1.52367,1.52336,1.52345,392300000.0
2006-12-22 11:18:00,1.52355,1.52387,1.52347,1.52372,406600001.0
2006-12-22 11:19:00,1.52368,1.52387,1.5236,1.52376,409800001.0
2006-12-22 11:20:00,1.52391,1.52415,1.52378,1.52378,588300001.0
2006-12-22 11:21:00,1.52403,1.52449,1.52386,1.52449,544100000.0
2006-12-22 11:22:00,1.52434,1.52462,1.52425,1.52462,591100000.0
2006-12-22 11:23:00,1.52464,1.52492,1.52449,1.52465,499200001.0
2006-12-22 11:24:00,1.5247,1.52525,1.5247,1.5251,422400000.0
2006-12-22 11:25:00,1.52502,1.52534,1.52502,1.52534,388900000.0
2006-12-22 11:26:00,1.52523,1.52552,1.5252,1.52552,566100002.0
2006-12-22 11:27:00,1.52547,1.52547,1.52475,1.5248,623100003.0
2006-12-22 11:28:00,1.52479,1.52479,1.52436,1.5246,360200001.0
2006-12-22 11:29:00,1.52452,1.52476,1.52433,1.52471,505300001.0
2006-12-22 11:30:00,1.52478,1.52487,1.52466,1.52471,469500002.0
2006-12-22 11:31:00,1.52462,1.52486,1.52457,1.52474,642400004.0
2006-12-22 11:32:00,1.52478,1.52499,1.52464,1.52482,419000001.0
2006-12-22 11:33:00,1.52489,1.52497,1.52474,1.52484,513100002.0
2006-12-22 11:34:00,1.52492,1.52498,1.52466,1.52475,611100002.0
2006-12-22 11:35:00,1.52486,1.52507,1.5247,1.52483,591200001.0
2006-12-22 11:36:00,1.52473,1.52489,1.52465,1.52478,470400000.0
2006-12-22 11:37:00,1.52469,1.52492,1.52461,1.52473,549500002.0
2006-12-22 11:38:00,1.5249,1.52503,1.52474,1.52482,571200002.0
2006-12-22 11:39:00,1.52487,1.52494,1.52451,1.52451,692100001.0
2006-12-22 11:40:00,1.52447,1.52451,1.5242,1.52425,677700001.0
2006-12-22 11:41:00,1.52403,1.52432,1.52374,1.52411,760100000.0
2006-12-22 11:42:00,1.52422,1.52422,1.52387,1.52402,612200001.0
2006-12-22 11:43:00,1.52404,1.52429,1.52389,1.52389,539100002.0
2006-12-22 11:44:00,1.52402,1.52422,1.52394,1.524,575900001.0
2006-12-22 11:45:00,1.52418,1.52424,1.52389,1.52417,556800001.0
2006-12-22 11:46:00,1.52409,1.52409,1.52389,1.52406,509600000.0
2006-12-22 11:47:00,1.52394,1.52411,1.52379,1.52399,407500000.0
2006-12-22 11:48:00,1.5238,1.52399,1.52369,1.52389,544900002.0
2006-12-22 11:49:00,1.52402,1.52415,1.52377,1.52392,434100000.0
2006-12-22 11:50:00,1.52396,1.52416,1.52346,1.52416,325700000.0
2006-12-22 11:51:00,1.52424,1.52431,1.52412,1.52421,149600000.0
2006-12-22 11:52:00,1.5242,1.52437,1.52415,1.52426,244600001.0
2006-12-22 11:53:00,1.5242,1.52441,1.52416,1.52425,195200000.0
2006-12-22 11:54:00,1.52427,1.52449,1.52399,1.52424,348900000.0
2006-12-22 11:55:00,1.52433,1.52442,1.52397,1.52401,401100001.0
2006-12-22 11:56:00,1.524,1.52446,1.524,1.52442,435000001.0
2006-12-22 11:57:00,1.52446,1.52455,1.5242,1.52445,515600003.0
2006-12-22 11:58:00,1.5247,1.52489,1.52458,1.52458,410700002.0
2006-12-22 11:59:00,1.52473,1.52482,1.52421,1.52457,452000000.0
2006-12-22 12:00:00,1.52459,1.52483,1.52447,1.5246,541100001.0
2006-12-22 12:01:00,1.52454,1.52472,1.52441,1.52464,456100002.0
2006-12-22 12:02:00,1.52452,1.52466,1.5244,1.52466,362900000.0
2006-12-22 12:03:00,1.52471,1.52471,1.52438,1.52456,382000003.0
2006-12-22 12:04:00,1.52453,1.52466,1.52441,1.52456,376100001.0
2006-12-22 12:05:00,1.52454,1.52466,1.52441,1.52444,391700002.0
2006-12-22 12:06:00,1.52445,1.52472,1.52439,1.52446,414200003.0
2006-12-22 12:07:00,1.52453,1.52458,1.52433,1.52449,288700000.0
2006-12-22 12:08:00,1.52448,1.52448,1.52407,1.52413,467800001.0
2006-12-22 12:09:00,1.52422,1.52461,1.52415,1.52422,408700001.0
2006-12-22 12:10:00,1.5242,1.52441,1.52407,1.52441,380300001.0
2006-12-22 12:11:00,1.52451,1.52462,1.52439,1.52445,205300000.0
2006-12-22 12:12:00,1.52445,1.52467,1.5244,1.52441,258400000.0
2006-12-22 12:13:00,1.52433,1.52446,1.52413,1.52427,512400000.0
2006-12-22 12:14:00,1.5242,1.5242,1.5237,1.52384,657500001.0
2006-12-22 12:15:00,1.52377,1.52395,1.52367,1.52377,318900000.0
2006-12-22 12:16:00,1.52374,1.52395,1.52367,1.52395,381800002.0
2006-12-22 12:17:00,1.52398,1.52415,1.52386,1.52386,240300003.0
2006-12-22 12:18:00,1.52375,1.52375,1.52317,1.52337,351500002.0
2006-12-22 12:19:00,1.52326,1.52326,1.52292,1.52304,433600001.0
2006-12-22 12:20:00,1.52308,1.52308,1.52282,1.52285,395500001.0
2006-12-22 12:21:00,1.52289,1.52308,1.52286,1.52302,365100000.0
2006-12-22 12:22:00,1.52311,1.5233,1.52309,1.52318,352000002.0
2006-12-22 12:23:00,1.52314,1.52345,1.52314,1.5233,425700001.0
2006-12-22 12:24:00,1.52322,1.52368,1.5232,1.5232,575800001.0
2006-12-22 12:25:00,1.5234,1.52371,1.52326,1.52348,421400001.0
2006-12-22 12:26:00,1.52346,1.52363,1.52339,1.52348,425300001.0
2006-12-22 12:27:00,1.52331,1.52331,1.52267,1.52267,489700000.0
2006-12-22 12:28:00,1.52265,1.52325,1.52265,1.52309,487300001.0
2006-12-22 12:29:00,1.52308,1.52312,1.52273,1.52296,671700000.0
2006-12-22 12:30:00,1.52298,1.5234,1.52295,1.52315,557500000.0
2006-12-22 12:31:00,1.5232,1.52334,1.52302,1.52303,656100002.0
2006-12-22 12:32:00,1.52298,1.52314,1.52277,1.52287,622900002.0
2006-12-22 12:33:00,1.52307,1.52324,1.5229,1.52323,37800000.0
2006-12-22 12:34:00,1.52321,1.52355,1.523,1.52301,584100001.0
2006-12-22 12:35:00,1.52309,1.52314,1.52276,1.52304,598800002.0
2006-12-22 12:36:00,1.52308,1.52317,1.52292,1.52292,412700002.0
2006-12-22 12:37:00,1.52299,1.52309,1.52286,1.52297,463900000.0
2006-12-22 12:38:00,1.52297,1.52315,1.52277,1.52283,648700001.0
2006-12-22 12:39:00,1.52285,1.52298,1.5227,1.52282,479300003.0
2006-12-22 12:40:00,1.52283,1.52308,1.52279,1.52293,534400000.0
2006-12-22 12:41:00,1.52294,1.5232,1.52294,1.52311,302400002.0
2006-12-22 12:42:00,1.52317,1.52337,1.52307,1.52325,349500001.0
2006-12-22 12:43:00,1.52316,1.52337,1.52311,1.52325,428500000.0
2006-12-22 12:44:00,1.52319,1.52319,1.52286,1.523,415000002.0
2006-12-22 12:45:00,1.52298,1.52317,1.52276,1.52302,460900001.0
2006-12-22 12:46:00,1.52302,1.52322,1.52296,1.5231,431100001.0
2006-12-22 12:47:00,1.52284,1.52294,1.52265,1.52277,360400000.0
2006-12-22 12:48:00,1.52273,1.52293,1.52261,1.52279,456500000.0
2006-12-22 12:49:00,1.52278,1.52283,1.52248,1.52252,499500002.0
2006-12-22 12:50:00,1.52248,1.52248,1.52192,1.52192,487900000.0
2006-12-22 12:51:00,1.52171,1.52195,1.52125,1.52179,380100000.0
2006-12-22 12:52:00,1.52184,1.52229,1.52184,1.52219,290400001.0
2006-12-22 12:53:00,1.52209,1.52217,1.52162,1.52197,243800000.0
2006-12-22 12:54:00,1.5219,1.52226,1.52172,1.52185,426000001.0
2006-12-22 12:55:00,1.52188,1.52206,1.52172,1.52189,426200001.0
2006-12-22 12:56:00,1.52186,1.52192,1.52143,1.52146,439500002.0
2006-12-22 12:57:00,1.52131,1.5215,1.52099,1.52136,522800001.0
2006-12-22 12:58:00,1.52164,1.52197,1.52164,1.52169,311700000.0
2006-12-22 12:59:00,1.52165,1.52198,1.5216,1.5218,734700002.0
2006-12-22 13:00:00,1.52171,1.52174,1.52135,1.52149,249200000.0
2006-12-22 13:01:00,1.52156,1.5216,1.52126,1.5214,356200001.0
2006-12-22 13:02:00,1.52137,1.52178,1.52137,1.52168,424200002.0
2006-12-22 13:03:00,1.52178,1.52212,1.52176,1.52181,426300000.0
2006-12-22 13:04:00,1.52181,1.52222,1.52176,1.52222,229300000.0
2006-12-22 13:05:00,1.52247,1.52247,1.52201,1.5222,151400002.0
2006-12-22 13:06:00,1.52219,1.52226,1.52197,1.52209,375200000.0
2006-12-22 13:07:00,1.52188,1.52205,1.52151,1.52194,307700001.0
2006-12-22 13:08:00,1.52186,1.52189,1.52162,1.52185,161600000.0
2006-12-22 13:09:00,1.52196,1.52222,1.52185,1.52188,373800002.0
2006-12-22 13:10:00,1.52191,1.52191,1.52174,1.52175,157700000.0
2006-12-22 13:11:00,1.52163,1.52178,1.5211,1.52142,401600001.0
2006-12-22 13:12:00,1.52151,1.52161,1.52145,1.52159,261400000.0
2006-12-22 13:13:00,1.52158,1.52158,1.52132,1.52133,328800002.0
2006-12-22 13:14:00,1.52129,1.52145,1.52128,1.52136,375000001.0
2006-12-22 13:15:00,1.52143,1.52162,1.52129,1.52158,396300001.0
2006-12-22 13:16:00,1.52161,1.52193,1.52161,1.52181,126400000.0
2006-12-22 13:17:00,1.52199,1.52215,1.52175,1.522,104800000.0
2006-12-22 13:18:00,1.52203,1.52254,1.52203,1.52241,294600000.0
2006-12-22 13:19:00,1.52224,1.52249,1.52202,1.52234,288600000.0
2006-12-22 13:20:00,1.52223,1.5225,1.52209,1.5225,206700000.0
2006-12-22 13:21:00,1.5225,1.52261,1.52232,1.52235,165900002.0
2006-12-22 13:22:00,1.52236,1.52254,1.52231,1.5224,214700000.0
2006-12-22 13:23:00,1.52238,1.52251,1.52233,1.5224,259200000.0
2006-12-22 13:24:00,1.52245,1.52248,1.52229,1.52242,226400001.0
2006-12-22 13:25:00,1.52239,1.52246,1.52232,1.52239,145200000.0
2006-12-22 13:26:00,1.52235,1.52253,1.52231,1.52238,200300001.0
2006-12-22 13:27:00,1.52227,1.52237,1.52219,1.52222,342700000.0
2006-12-22 13:28:00,1.52223,1.52243,1.52204,1.5221,451600001.0
2006-12-22 13:29:00,1.52207,1.52235,1.52198,1.52232,616500002.0
2006-12-22 13:30:00,1.5223,1.5223,1.52193,1.522,568400002.0
2006-12-22 13:31:00,1.52201,1.52243,1.52193,1.52231,512100000.0
2006-12-22 13:32:00,1.5223,1.52248,1.52209,1.52209,219400000.0
2006-12-22 13:33:00,1.52201,1.52206,1.52184,1.52193,510100003.0
2006-12-22 13:34:00,1.52198,1.52243,1.52198,1.52221,320800001.0
2006-12-22 13:35:00,1.52236,1.52236,1.52201,1.5223,365600005.0
2006-12-22 13:36:00,1.52235,1.52241,1.52216,1.52224,438200001.0
2006-12-22 13:37:00,1.5222,1.52254,1.5222,1.52251,531000002.0
2006-12-22 13:38:00,1.52257,1.52294,1.52246,1.52246,406500001.0
2006-12-22 13:39:00,1.52254,1.52277,1.52244,1.52252,222800000.0
2006-12-22 13:40:00,1.5222,1.52245,1.52184,1.52211,429800000.0
2006-12-22 13:41:00,1.52232,1.52244,1.52215,1.52215,227300000.0
2006-12-22 13:42:00,1.52215,1.52243,1.52215,1.52237,156100000.0
2006-12-22 13:43:00,1.52239,1.52239,1.52229,1.52232,111800000.0
2006-12-22 13:44:00,1.52216,1.52226,1.52204,1.52215,242700000.0
2006-12-22 13:45:00,1.52209,1.5223,1.52183,1.52183,464200001.0
2006-12-22 13:46:00,1.52189,1.52215,1.52184,1.52215,414300000.0
2006-12-22 13:47:00,1.52216,1.52222,1.52184,1.52208,464700000.0
2006-12-22 13:48:00,1.52204,1.52216,1.52196,1.5221,191800000.0
2006-12-22 13:49:00,1.52215,1.52223,1.52202,1.52211,250100000.0
2006-12-22 13:50:00,1.5221,1.52223,1.52204,1.52211,313600001.0
2006-12-22 13:51:00,1.5221,1.52212,1.52197,1.52207,276300000.0
2006-12-22 13:52:00,1.52178,1.5221,1.52168,1.52181,449800001.0
2006-12-22 13:53:00,1.52159,1.52183,1.52159,1.52169,489300001.0
2006-12-22 13:54:00,1.52158,1.52198,1.52154,1.52173,377600001.0
2006-12-22 13:55:00,1.52169,1.52181,1.52149,1.52156,334200000.0
2006-12-22 13:56:00,1.52157,1.52172,1.52144,1.52167,419700000.0
2006-12-22 13:57:00,1.52169,1.52202,1.52165,1.52197,348100002.0
2006-12-22 13:58:00,1.52187,1.52208,1.52177,1.52205,236700001.0
2006-12-22 13:59:00,1.52192,1.52217,1.5219,1.52211,374600000.0
2006-12-22 14:00:00,1.52213,1.52226,1.52195,1.52223,361200001.0
2006-12-22 14:01:00,1.52218,1.52243,1.52208,1.52238,346600000.0
2006-12-22 14:02:00,1.5224,1.52247,1.52229,1.52234,310400000.0
2006-12-22 14:03:00,1.52232,1.52283,1.52229,1.52265,413000002.0
2006-12-22 14:04:00,1.52271,1.52277,1.52254,1.52266,408100003.0
2006-12-22 14:05:00,1.5228,1.52323,1.5228,1.52294,370400001.0
2006-12-22 14:06:00,1.52302,1.52328,1.52293,1.52314,339000000.0
2006-12-22 14:07:00,1.52325,1.52366,1.52302,1.52366,329900001.0
2006-12-22 14:08:00,1.52371,1.52397,1.52367,1.52367,319200001.0
2006-12-22 14:09:00,1.5238,1.5241,1.5238,1.52406,200600001.0
2006-12-22 14:10:00,1.5242,1.52423,1.52402,1.52417,267500000.0
2006-12-22 14:11:00,1.52414,1.52423,1.524,1.52423,142800001.0
2006-12-22 14:12:00,1.52426,1.52429,1.524,1.52401,250100000.0
2006-12-22 14:13:00,1.52409,1.52511,1.52409,1.52511,191300000.0
2006-12-22 14:14:00,1.52515,1.52519,1.52493,1.52517,208900000.0
2006-12-22 14:15:00,1.52511,1.52532,1.52494,1.52504,355400000.0
2006-12-22 14:16:00,1.52498,1.52512,1.52489,1.52504,198300000.0
2006-12-22 14:17:00,1.52517,1.52536,1.52497,1.52519,704900004.0
2006-12-22 14:18:00,1.5254,1.5254,1.52499,1.5252,339100003.0
2006-12-22 14:19:00,1.52503,1.52516,1.52475,1.5248,431000001.0
2006-12-22 14:20:00,1.52487,1.52498,1.52481,1.52493,219900000.0
2006-12-22 14:21:00,1.52493,1.52508,1.52486,1.52486,440000003.0
2006-12-22 14:22:00,1.52494,1.5251,1.52465,1.52473,615800000.0
2006-12-22 14:23:00,1.52487,1.52494,1.5247,1.52479,159400000.0
2006-12-22 14:24:00,1.5246,1.52508,1.5246,1.52473,442300001.0
2006-12-22 14:25:00,1.52464,1.52494,1.52456,1.52472,567100001.0
2006-12-22 14:26:00,1.52473,1.52485,1.52461,1.52479,553400001.0
2006-12-22 14:27:00,1.52484,1.52493,1.52455,1.52481,439900002.0
2006-12-22 14:28:00,1.52456,1.52456,1.52398,1.52435,52800000.0
2006-12-22 14:29:00,1.52432,1.52435,1.52406,1.52429,34000000.0
2006-12-22 14:30:00,1.52432,1.52432,1.52366,1.52422,51600000.0
2006-12-22 14:31:00,1.52398,1.52425,1.52392,1.52409,50000000.0
2006-12-22 14:32:00,1.52445,1.52462,1.52439,1.52462,19000000.0
2006-12-22 14:33:00,1.5245,1.52466,1.5244,1.5245,29200000.0
2006-12-22 14:34:00,1.52446,1.52446,1.52428,1.52429,25600000.0
2006-12-22 14:35:00,1.52424,1.52424,1.52395,1.52401,39600000.0
2006-12-22 14:36:00,1.52408,1.5241,1.52316,1.52316,39200000.0
2006-12-22 14:37:00,1.52371,1.52382,1.52351,1.52382,32400000.0
2006-12-22 14:38:00,1.52387,1.52387,1.52348,1.52373,31600000.0
2006-12-22 14:39:00,1.52343,1.52379,1.52316,1.52369,24200000.0
2006-12-22 14:40:00,1.52369,1.52377,1.52345,1.52351,23600000.0
2006-12-22 14:41:00,1.52337,1.52341,1.52311,1.52334,59500000.0
2006-12-22 14:42:00,1.52331,1.5234,1.52272,1.52272,50200000.0
2006-12-22 14:43:00,1.5232,1.52343,1.52316,1.52326,59000000.0
2006-12-22 14:44:00,1.52331,1.52352,1.52328,1.52345,56600000.0
2006-12-22 14:45:00,1.52342,1.52365,1.52324,1.52358,61500001.0
2006-12-22 14:46:00,1.52374,1.52374,1.52345,1.52346,60200000.0
2006-12-22 14:47:00,1.52345,1.52371,1.52326,1.52371,29200000.0
2006-12-22 14:48:00,1.52369,1.52369,1.52341,1.52368,45600000.0
2006-12-22 14:49:00,1.52359,1.52367,1.52351,1.52364,65600000.0
2006-12-22 14:50:00,1.52357,1.52383,1.52357,1.52383,59400000.0
2006-12-22 14:51:00,1.52383,1.52405,1.52377,1.52394,26800000.0
2006-12-22 14:52:00,1.52394,1.52412,1.5239,1.52412,32400000.0
2006-12-22 14:53:00,1.52386,1.52413,1.52354,1.52385,31400000.0
2006-12-22 14:54:00,1.524,1.52403,1.52362,1.52362,45000000.0
2006-12-22 14:55:00,1.5247,1.5252,1.5245,1.525,28800000.0
2006-12-22 14:56:00,1.5251,1.5251,1.5249,1.525,28800000.0
2006-12-22 14:57:00,1.52418,1.52419,1.5239,1.52403,28800000.0
2006-12-22 14:58:00,1.52394,1.52433,1.52394,1.52411,48000000.0
2006-12-22 14:59:00,1.52401,1.52417,1.52386,1.52403,38000000.0
2006-12-22 15:00:00,1.52412,1.52412,1.52338,1.52338,55800001.0
2006-12-22 15:01:00,1.52381,1.52381,1.52354,1.52367,33800000.0
2006-12-22 15:02:00,1.52416,1.52426,1.52392,1.52426,51900001.0
2006-12-22 15:03:00,1.52429,1.52429,1.52381,1.52407,32200000.0
2006-12-22 15:04:00,1.52404,1.52418,1.52393,1.52418,38200000.0
2006-12-22 15:05:00,1.52406,1.52406,1.52383,1.52383,42200000.0
2006-12-22 15:06:00,1.5238,1.52412,1.52344,1.52399,56400000.0
2006-12-22 15:07:00,1.52417,1.52422,1.52389,1.52415,40700000.0
2006-12-22 15:08:00,1.52398,1.52414,1.52387,1.52409,40300000.0
2006-12-22 15:09:00,1.52408,1.52419,1.52392,1.52419,60300000.0
2006-12-22 15:10:00,1.52396,1.52402,1.52376,1.52378,41400000.0
2006-12-22 15:11:00,1.52388,1.52402,1.5238,1.5238,25600000.0
2006-12-22 15:12:00,1.52371,1.52381,1.52339,1.52353,48100001.0
2006-12-22 15:13:00,1.52377,1.52391,1.52368,1.52391,49000001.0
2006-12-22 15:14:00,1.52362,1.5239,1.52362,1.52366,29000000.0
2006-12-22 15:15:00,1.52361,1.52377,1.52324,1.52369,50200000.0
2006-12-22 15:16:00,1.52361,1.52378,1.52356,1.52374,23900000.0
2006-12-22 15:17:00,1.52378,1.52394,1.52373,1.52393,70600001.0
2006-12-22 15:18:00,1.52379,1.52379,1.52317,1.52351,36200000.0
2006-12-22 15:19:00,1.52343,1.52343,1.52268,1.52268,29600000.0
2006-12-22 15:20:00,1.52246,1.52246,1.52219,1.52221,35400000.0
2006-12-22 15:21:00,1.52229,1.52273,1.52229,1.52273,23200000.0
2006-12-22 15:22:00,1.52267,1.52292,1.52255,1.52282,41800000.0
2006-12-22 15:23:00,1.52302,1.52304,1.52286,1.52298,34800001.0
2006-12-22 15:24:00,1.52298,1.52306,1.52278,1.52299,30600000.0
2006-12-22 15:25:00,1.52297,1.52351,1.52286,1.5235,31800000.0
2006-12-22 15:26:00,1.52368,1.52402,1.52368,1.52391,33200000.0
2006-12-22 15:27:00,1.52391,1.52414,1.52389,1.52395,35000000.0
2006-12-22 15:28:00,1.52387,1.52387,1.52373,1.52375,43700000.0
2006-12-22 15:29:00,1.52373,1.52374,1.52324,1.52324,30800000.0
2006-12-22 15:30:00,1.52353,1.52412,1.523,1.52393,23000000.0
2006-12-22 15:31:00,1.52405,1.52458,1.52362,1.52429,46900000.0
2006-12-22 15:32:00,1.52389,1.52389,1.52287,1.52301,44200000.0
2006-12-22 15:33:00,1.52298,1.52383,1.52288,1.52366,49000000.0
2006-12-22 15:34:00,1.52328,1.52374,1.52317,1.52345,37500000.0
2006-12-22 15:35:00,1.52363,1.52379,1.52321,1.52321,37200000.0
2006-12-22 15:36:00,1.52351,1.52381,1.52342,1.52355,74400000.0
2006-12-22 15:37:00,1.52395,1.52503,1.52395,1.5249,61000000.0
2006-12-22 15:38:00,1.52478,1.52512,1.52471,1.5251,46600000.0
2006-12-22 15:39:00,1.5251,1.5251,1.52468,1.52471,36700000.0
2006-12-22 15:40:00,1.5249,1.52558,1.52485,1.52532,35400000.0
2006-12-22 15:41:00,1.52534,1.52534,1.52478,1.52525,29600000.0
2006-12-22 15:42:00,1.52535,1.52567,1.52482,1.52514,28000000.0
2006-12-22 15:43:00,1.5256,1.52578,1.52532,1.52564,42400000.0
2006-12-22 15:44:00,1.52553,1.52553,1.52514,1.52552,30400000.0
2006-12-22 15:45:00,1.52518,1.52558,1.52518,1.52544,67300000.0
2006-12-22 15:46:00,1.52529,1.52555,1.52529,1.52534,27800000.0
2006-12-22 15:47:00,1.52515,1.52557,1.52506,1.52557,44600000.0
2006-12-22 15:48:00,1.52552,1.52577,1.52534,1.52559,25000000.0
2006-12-22 15:49:00,1.52575,1.52585,1.52543,1.52573,53000000.0
2006-12-22 15:50:00,1.52569,1.526,1.52569,1.526,38200000.0
2006-12-22 15:51:00,1.52611,1.52611,1.52572,1.52593,38300000.0
2006-12-22 15:52:00,1.52591,1.5261,1.52587,1.52595,36400000.0
2006-12-22 15:53:00,1.52583,1.52595,1.52569,1.52575,39200000.0
2006-12-22 15:54:00,1.52574,1.52574,1.52494,1.52494,25800000.0
2006-12-22 15:55:00,1.52501,1.52508,1.52451,1.52499,55000000.0
2006-12-22 15:56:00,1.5251,1.52512,1.52461,1.52493,39900000.0
2006-12-22 15:57:00,1.52494,1.52521,1.52494,1.52494,32400000.0
2006-12-22 15:58:00,1.525,1.5251,1.52467,1.52503,20600000.0
2006-12-22 15:59:00,1.52495,1.52495,1.52481,1.52481,28000000.0
2006-12-22 16:00:00,1.52453,1.52508,1.52453,1.52505,42200000.0
2006-12-22 16:01:00,1.52524,1.52534,1.52507,1.52517,29800000.0
2006-12-22 16:02:00,1.52506,1.52506,1.5246,1.52505,33200000.0
2006-12-22 16:03:00,1.52491,1.52509,1.52482,1.52482,35000000.0
2006-12-22 16:04:00,1.52454,1.52457,1.52426,1.52434,35000000.0
2006-12-22 16:05:00,1.52421,1.52429,1.52398,1.52408,30200000.0
2006-12-22 16:06:00,1.52376,1.52378,1.52352,1.5236,51600000.0
2006-12-22 16:07:00,1.52372,1.52389,1.5237,1.52381,42200000.0
2006-12-22 16:08:00,1.52381,1.52381,1.52345,1.52372,37800000.0
2006-12-22 16:09:00,1.52367,1.52409,1.52367,1.52403,48300000.0
2006-12-22 16:10:00,1.52394,1.52395,1.52376,1.52395,41400000.0
2006-12-22 16:11:00,1.52364,1.52446,1.52364,1.52446,42100000.0
2006-12-22 16:12:00,1.52447,1.5247,1.52445,1.52468,48300000.0
2006-12-22 16:13:00,1.52455,1.52482,1.52447,1.52482,55200002.0
2006-12-22 16:14:00,1.52461,1.52494,1.52455,1.5249,44800000.0
2006-12-22 16:15:00,1.52454,1.52484,1.52454,1.52472,42400000.0
2006-12-22 16:16:00,1.52456,1.52466,1.52428,1.52428,33800000.0
2006-12-22 16:17:00,1.52399,1.52421,1.52387,1.52397,34600000.0
2006-12-22 16:18:00,1.52369,1.52381,1.52357,1.52381,15800000.0
2006-12-22 16:19:00,1.52395,1.52398,1.52372,1.52372,33100000.0
2006-12-22 16:20:00,1.52366,1.52378,1.52337,1.52347,69800002.0
2006-12-22 16:21:00,1.52315,1.52365,1.52304,1.52365,50100000.0
2006-12-22 16:22:00,1.52365,1.52365,1.52329,1.52335,38000000.0
2006-12-22 16:23:00,1.52338,1.52338,1.52312,1.52329,43400000.0
2006-12-22 16:24:00,1.52328,1.52328,1.5231,1.52314,33800000.0
2006-12-22 16:25:00,1.52299,1.52299,1.5222,1.52255,29400000.0
2006-12-22 16:26:00,1.52274,1.52318,1.52253,1.52312,40800000.0
2006-12-22 16:27:00,1.52338,1.52357,1.52303,1.52303,37500000.0
2006-12-22 16:28:00,1.52342,1.52346,1.52297,1.52301,66200001.0
2006-12-22 16:29:00,1.52298,1.523,1.52278,1.52286,33800000.0
2006-12-22 16:30:00,1.52288,1.52289,1.52249,1.52259,56200000.0
2006-12-22 16:31:00,1.52252,1.52266,1.52246,1.52259,42400000.0
2006-12-22 16:32:00,1.52285,1.52285,1.52226,1.52259,52700000.0
2006-12-22 16:33:00,1.52271,1.52276,1.52259,1.52261,47200000.0
2006-12-22 16:34:00,1.5227,1.52291,1.52252,1.52279,66600000.0
2006-12-22 16:35:00,1.52289,1.52299,1.52277,1.52297,51900000.0
2006-12-22 16:36:00,1.52266,1.5229,1.52246,1.52266,48600000.0
2006-12-22 16:37:00,1.52285,1.52285,1.52248,1.5226,36100000.0
2006-12-22 16:38:00,1.52266,1.52292,1.52266,1.52291,47600000.0
2006-12-22 16:39:00,1.52298,1.52298,1.52285,1.52291,39500000.0
2006-12-22 16:40:00,1.52274,1.52288,1.52271,1.52287,29800000.0
2006-12-22 16:41:00,1.52247,1.5231,1.52247,1.52304,18200000.0
2006-12-22 16:42:00,1.52302,1.52302,1.52261,1.52261,55600000.0
2006-12-22 16:43:00,1.52261,1.52298,1.52261,1.52298,40400000.0
2006-12-22 16:44:00,1.52299,1.52308,1.52277,1.52308,32800000.0
2006-12-22 16:45:00,1.52288,1.523,1.52284,1.52284,34000000.0
2006-12-22 16:46:00,1.52314,1.52314,1.52278,1.52309,56400000.0
2006-12-22 16:47:00,1.5232,1.5232,1.52277,1.52289,46600000.0
2006-12-22 16:48:00,1.52303,1.52303,1.52252,1.52296,36400000.0
2006-12-22 16:49:00,1.52292,1.52315,1.52285,1.52315,46800000.0
2006-12-22 16:50:00,1.52303,1.52303,1.52235,1.52235,32800000.0
2006-12-22 16:51:00,1.52247,1.52265,1.5224,1.52263,24300000.0
2006-12-22 16:52:00,1.52265,1.52265,1.52227,1.52248,40200000.0
2006-12-22 16:53:00,1.52248,1.52249,1.52232,1.52248,45700000.0
2006-12-22 16:54:00,1.5225,1.52264,1.52246,1.5226,34000000.0
2006-12-22 16:55:00,1.5227,1.5227,1.52225,1.5224,33600000.0
2006-12-22 16:56:00,1.5222,1.52229,1.52197,1.52198,36000000.0
2006-12-22 16:57:00,1.52194,1.52211,1.52157,1.52167,35000000.0
2006-12-22 16:58:00,1.5214,1.52187,1.5214,1.52171,64400002.0
2006-12-22 16:59:00,1.52177,1.52271,1.52171,1.52271,20800000.0
2006-12-22 17:00:00,1.52212,1.52263,1.52185,1.52185,40200000.0
2006-12-22 17:01:00,1.52147,1.52175,1.52126,1.52144,57400000.0
2006-12-22 17:02:00,1.52153,1.52164,1.52127,1.52127,26000000.0
2006-12-22 17:03:00,1.5211,1.52142,1.52094,1.52115,50200001.0
2006-12-22 17:04:00,1.52127,1.52135,1.52102,1.52119,35600000.0
2006-12-22 17:05:00,1.52118,1.52158,1.52104,1.52158,28400000.0
2006-12-22 17:06:00,1.5215,1.5216,1.52126,1.52138,45000000.0
2006-12-22 17:07:00,1.5213,1.52162,1.5213,1.52154,66900000.0
2006-12-22 17:08:00,1.52129,1.52134,1.52109,1.52115,29800000.0
2006-12-22 17:09:00,1.5211,1.52123,1.52091,1.52091,41500000.0
2006-12-22 17:10:00,1.52077,1.52108,1.52077,1.52102,40000000.0
2006-12-22 17:11:00,1.52109,1.52137,1.521,1.52137,41300000.0
2006-12-22 17:12:00,1.52135,1.52151,1.52099,1.52151,31400000.0
2006-12-22 17:13:00,1.52142,1.5216,1.52138,1.52148,36400000.0
2006-12-22 17:14:00,1.52093,1.52132,1.52093,1.5211,46800000.0
2006-12-22 17:15:00,1.52147,1.52148,1.52127,1.52135,31400000.0
2006-12-22 17:16:00,1.52146,1.52174,1.52146,1.52168,38000000.0
2006-12-22 17:17:00,1.52176,1.52186,1.52138,1.52172,32000000.0
2006-12-22 17:18:00,1.5219,1.52192,1.52165,1.52192,36400000.0
2006-12-22 17:19:00,1.52164,1.52179,1.52162,1.52179,42800000.0
2006-12-22 17:20:00,1.5216,1.52163,1.52114,1.52134,31300000.0
2006-12-22 17:21:00,1.52161,1.52161,1.52075,1.52113,70100000.0
2006-12-22 17:22:00,1.52093,1.52115,1.52087,1.52101,64000000.0
2006-12-22 17:23:00,1.5211,1.52172,1.5211,1.52169,27200000.0
2006-12-22 17:24:00,1.52194,1.52194,1.52163,1.52188,25400000.0
2006-12-22 17:25:00,1.52166,1.52196,1.52166,1.52177,57200001.0
2006-12-22 17:26:00,1.52168,1.52192,1.52143,1.52185,41200000.0
2006-12-22 17:27:00,1.52207,1.52207,1.52167,1.52167,30700000.0
2006-12-22 17:28:00,1.52206,1.52217,1.52179,1.52217,38200000.0
2006-12-22 17:29:00,1.52224,1.52241,1.52189,1.52237,50700000.0
2006-12-22 17:30:00,1.52232,1.52258,1.52162,1.52258,41800000.0
2006-12-22 17:31:00,1.52244,1.5226,1.52219,1.52242,32600000.0
2006-12-22 17:32:00,1.52256,1.52363,1.52256,1.52356,27200000.0
2006-12-22 17:33:00,1.52352,1.52365,1.52299,1.52303,47200000.0
2006-12-22 17:34:00,1.5231,1.52331,1.52305,1.5232,40800000.0
2006-12-22 17:35:00,1.52308,1.5233,1.52305,1.5233,79100000.0
2006-12-22 17:36:00,1.52325,1.52326,1.52303,1.52311,43300000.0
2006-12-22 17:37:00,1.52309,1.52309,1.52229,1.52307,25400000.0
2006-12-22 17:38:00,1.52296,1.52326,1.52294,1.52294,54800001.0
2006-12-22 17:39:00,1.52318,1.52332,1.523,1.52323,32800000.0
2006-12-22 17:40:00,1.52305,1.52326,1.52303,1.52307,33300000.0
2006-12-22 17:41:00,1.52325,1.52355,1.52325,1.52327,55300000.0
2006-12-22 17:42:00,1.52306,1.52324,1.52274,1.52301,34400000.0
2006-12-22 17:43:00,1.52312,1.52316,1.5229,1.5229,34000000.0
2006-12-22 17:44:00,1.52267,1.5228,1.52262,1.5228,31700000.0
2006-12-22 17:45:00,1.52287,1.52294,1.52271,1.52287,64000002.0
2006-12-22 17:46:00,1.52279,1.52279,1.52244,1.52279,48600001.0
2006-12-22 17:47:00,1.52268,1.52288,1.52247,1.52247,78300000.0
2006-12-22 17:48:00,1.5224,1.52287,1.52235,1.52279,40400001.0
2006-12-22 17:49:00,1.52273,1.52278,1.52223,1.52243,31000000.0
2006-12-22 17:50:00,1.52243,1.52279,1.52238,1.52279,27600000.0
2006-12-22 17:51:00,1.52258,1.52264,1.5223,1.52251,25600000.0
2006-12-22 17:52:00,1.52257,1.52257,1.52225,1.52245,37800000.0
2006-12-22 17:53:00,1.52242,1.52257,1.52232,1.52251,35100000.0
2006-12-22 17:54:00,1.52254,1.52268,1.52208,1.52252,32600000.0
2006-12-22 17:55:00,1.52226,1.5224,1.52139,1.52187,45600000.0
2006-12-22 17:56:00,1.52182,1.52235,1.52182,1.5222,22600000.0
2006-12-22 17:57:00,1.52239,1.52253,1.52199,1.52253,47000000.0
2006-12-22 17:58:00,1.52252,1.52252,1.52214,1.52229,49400000.0
2006-12-22 17:59:00,1.52204,1.52257,1.52204,1.52209,66000001.0
2006-12-22 18:00:00,1.52211,1.52217,1.52171,1.52205,48200000.0
2006-12-22 18:01:00,1.52215,1.52228,1.52172,1.52202,40800000.0
2006-12-22 18:02:00,1.52213,1.5223,1.52208,1.52215,44800000.0
2006-12-22 18:03:00,1.52201,1.52218,1.52175,1.52175,47600000.0
2006-12-22 18:04:00,1.52206,1.52223,1.52196,1.52196,43100000.0
2006-12-22 18:05:00,1.52202,1.52234,1.52191,1.52229,26000000.0
2006-12-22 18:06:00,1.52208,1.5224,1.52208,1.52215,49400000.0
2006-12-22 18:07:00,1.52218,1.52218,1.52182,1.52205,48500000.0
2006-12-22 18:08:00,1.52189,1.52216,1.52189,1.52201,47000000.0
2006-12-22 18:09:00,1.52208,1.52254,1.52208,1.52242,33400000.0
2006-12-22 18:10:00,1.52243,1.52243,1.52199,1.52206,46100000.0
2006-12-22 18:11:00,1.52208,1.52231,1.52187,1.52212,38400000.0
2006-12-22 18:12:00,1.52197,1.52209,1.52182,1.52182,47700000.0
2006-12-22 18:13:00,1.52187,1.52204,1.52171,1.52188,64800000.0
2006-12-22 18:14:00,1.52141,1.5221,1.52141,1.52195,35200000.0
2006-12-22 18:15:00,1.52181,1.52201,1.52162,1.52201,27800000.0
2006-12-22 18:16:00,1.52216,1.52218,1.52189,1.52189,41000000.0
2006-12-22 18:17:00,1.52194,1.5221,1.52167,1.52192,48100000.0
2006-12-22 18:18:00,1.5221,1.52272,1.5221,1.52271,46000000.0
2006-12-22 18:19:00,1.52282,1.52294,1.52272,1.52272,20400000.0
2006-12-22 18:20:00,1.52264,1.52284,1.52248,1.52261,25400000.0
2006-12-22 18:21:00,1.52255,1.52266,1.52232,1.52261,55800001.0
2006-12-22 18:22:00,1.5227,1.52273,1.52241,1.52249,33500000.0
2006-12-22 18:23:00,1.52245,1.52273,1.52239,1.52263,28200000.0
2006-12-22 18:24:00,1.52236,1.52245,1.52213,1.52214,32400000.0
2006-12-22 18:25:00,1.52244,1.52247,1.5219,1.5221,53200000.0
2006-12-22 18:26:00,1.52207,1.52256,1.52205,1.52231,42400000.0
2006-12-22 18:27:00,1.52216,1.52259,1.52201,1.52255,33000000.0
2006-12-22 18:28:00,1.5223,1.52239,1.52202,1.52202,47000000.0
2006-12-22 18:29:00,1.5221,1.52253,1.5221,1.52239,33800000.0
2006-12-22 18:30:00,1.52246,1.52246,1.52218,1.52231,31400000.0
2006-12-22 18:31:00,1.52211,1.52228,1.52189,1.52225,27200000.0
2006-12-22 18:32:00,1.52225,1.52225,1.52176,1.52198,96100000.0
2006-12-22 18:33:00,1.52222,1.52248,1.52216,1.52216,49600000.0
2006-12-22 18:34:00,1.52204,1.5222,1.52195,1.52207,32800000.0
2006-12-22 18:35:00,1.5219,1.52205,1.52148,1.52159,35200000.0
2006-12-22 18:36:00,1.5212,1.52145,1.52115,1.5214,52900000.0
2006-12-22 18:37:00,1.52144,1.52154,1.5209,1.52104,32800000.0
2006-12-22 18:38:00,1.52094,1.52118,1.52085,1.52112,39800000.0
2006-12-22 18:39:00,1.52101,1.52124,1.5208,1.52091,37000000.0
2006-12-22 18:40:00,1.52076,1.52076,1.52033,1.52041,44800001.0
2006-12-22 18:41:00,1.52048,1.52096,1.52048,1.52096,38200000.0
2006-12-22 18:42:00,1.52092,1.52101,1.5208,1.521,43200000.0
2006-12-22 18:43:00,1.52045,1.52084,1.52036,1.52045,30400000.0
2006-12-22 18:44:00,1.52045,1.52053,1.52024,1.52024,28000000.0
2006-12-22 18:45:00,1.52046,1.52046,1.52024,1.52024,27800000.0
2006-12-22 18:46:00,1.52042,1.52047,1.52016,1.52016,29200000.0
2006-12-22 18:47:00,1.52039,1.52039,1.52012,1.52012,31400000.0
2006-12-22 18:48:00,1.51999,1.52019,1.51974,1.51975,37800000.0
2006-12-22 18:49:00,1.51961,1.51973,1.51932,1.5194,36600000.0
2006-12-22 18:50:00,1.51964,1.51969,1.51939,1.5196,38100000.0
2006-12-22 18:51:00,1.51949,1.51978,1.51941,1.51955,46200000.0
2006-12-22 18:52:00,1.5195,1.51981,1.51922,1.51922,38400000.0
2006-12-22 18:53:00,1.5194,1.51966,1.51936,1.51965,27800000.0
2006-12-22 18:54:00,1.51976,1.52,1.51931,1.52,45200001.0
2006-12-22 18:55:00,1.51971,1.51973,1.51943,1.51952,46000000.0
2006-12-22 18:56:00,1.51919,1.51978,1.51919,1.51936,32900000.0
2006-12-22 18:57:00,1.51975,1.51978,1.51971,1.51975,20000000.0
2006-12-22 18:58:00,1.51974,1.51974,1.5191,1.51929,29200000.0
2006-12-22 18:59:00,1.5193,1.51947,1.51892,1.51946,35400000.0
2006-12-22 19:00:00,1.51954,1.51954,1.51837,1.5186,34700000.0
2006-12-22 19:01:00,1.51861,1.51863,1.51763,1.51774,46800000.0
2006-12-22 19:02:00,1.51753,1.51765,1.51701,1.51707,61400002.0
2006-12-22 19:03:00,1.51696,1.51773,1.51696,1.51734,54200000.0
2006-12-22 19:04:00,1.51732,1.51767,1.51726,1.51767,53400002.0
2006-12-22 19:05:00,1.51784,1.51818,1.51784,1.51807,28400000.0
2006-12-22 19:06:00,1.51812,1.51837,1.5179,1.51837,29600000.0
2006-12-22 19:07:00,1.51843,1.51882,1.51835,1.51882,60000000.0
2006-12-22 19:08:00,1.51875,1.51894,1.51843,1.51843,58600001.0
2006-12-22 19:09:00,1.51833,1.51834,1.5182,1.5182,25400000.0
2006-12-22 19:10:00,1.51826,1.51831,1.51774,1.51774,37400000.0
2006-12-22 19:11:00,1.51812,1.51833,1.51806,1.51823,32800000.0
2006-12-22 19:12:00,1.51799,1.51842,1.51799,1.51825,24800000.0
2006-12-22 19:13:00,1.51817,1.5183,1.51805,1.5183,43000000.0
2006-12-22 19:14:00,1.51835,1.51856,1.51828,1.51856,51700000.0
2006-12-22 19:15:00,1.51845,1.51865,1.51826,1.51865,23400000.0
2006-12-22 19:16:00,1.51849,1.51877,1.51849,1.51856,24400000.0
2006-12-22 19:17:00,1.51852,1.51867,1.5184,1.5185,51200000.0
2006-12-22 19:18:00,1.51862,1.51866,1.51831,1.5184,26800000.0
2006-12-22 19:19:00,1.51833,1.51833,1.51788,1.51817,36000000.0
2006-12-22 19:20:00,1.51816,1.51826,1.5179,1.51808,29400000.0
2006-12-22 19:21:00,1.51801,1.51827,1.51798,1.51825,49900000.0
2006-12-22 19:22:00,1.51841,1.51855,1.51818,1.5184,31800000.0
2006-12-22 19:23:00,1.51838,1.51871,1.51821,1.51867,51800000.0
2006-12-22 19:24:00,1.51866,1.51898,1.51858,1.51894,44600000.0
2006-12-22 19:25:00,1.51892,1.51911,1.51872,1.51907,37300000.0
2006-12-22 19:26:00,1.51888,1.51906,1.51847,1.51876,22800000.0
2006-12-22 19:27:00,1.51871,1.51898,1.51841,1.5188,20800000.0
2006-12-22 19:28:00,1.51855,1.51866,1.51833,1.51848,34200000.0
2006-12-22 19:29:00,1.51839,1.51876,1.51826,1.51875,18000000.0
2006-12-22 19:30:00,1.51842,1.51855,1.51825,1.51825,50100000.0
2006-12-22 19:31:00,1.51826,1.51836,1.51812,1.51833,48300000.0
2006-12-22 19:32:00,1.51826,1.51834,1.51822,1.51824,49000001.0
2006-12-22 19:33:00,1.51827,1.51832,1.51811,1.51824,35200000.0
2006-12-22 19:34:00,1.5183,1.51843,1.51818,1.51836,38300000.0
2006-12-22 19:35:00,1.51838,1.51848,1.51806,1.51835,51100000.0
2006-12-22 19:36:00,1.51812,1.51827,1.51798,1.51826,28000000.0
2006-12-22 19:37:00,1.51828,1.51855,1.51798,1.51798,31600000.0
2006-12-22 19:38:00,1.51792,1.51828,1.51788,1.51788,18000000.0
2006-12-22 19:39:00,1.51788,1.51795,1.5177,1.51791,42100000.0
2006-12-22 19:40:00,1.51794,1.51808,1.51788,1.51803,48100000.0
2006-12-22 19:41:00,1.51817,1.51843,1.51802,1.51814,43000000.0
2006-12-22 19:42:00,1.51794,1.51844,1.51794,1.51844,31200000.0
2006-12-22 19:43:00,1.51843,1.51843,1.51811,1.51835,31500000.0
2006-12-22 19:44:00,1.51823,1.51845,1.51807,1.51845,36400000.0
2006-12-22 19:45:00,1.51848,1.51863,1.51838,1.51851,49500000.0
2006-12-22 19:46:00,1.51854,1.51881,1.51832,1.51832,49400000.0
2006-12-22 19:47:00,1.51883,1.51905,1.51879,1.51891,49200000.0
2006-12-22 19:48:00,1.51884,1.51884,1.51824,1.51833,46700000.0
2006-12-22 19:49:00,1.51831,1.51853,1.51806,1.51806,23400000.0
2006-12-22 19:50:00,1.51832,1.51835,1.51806,1.51835,57500000.0
2006-12-22 19:51:00,1.51822,1.51842,1.51822,1.51842,43000000.0
2006-12-22 19:52:00,1.51835,1.51871,1.51835,1.51851,26200000.0
2006-12-22 19:53:00,1.51849,1.51858,1.5182,1.51844,58600000.0
2006-12-22 19:54:00,1.51842,1.51851,1.51837,1.51837,42200000.0
2006-12-22 19:55:00,1.51836,1.51848,1.51833,1.51836,30400000.0
2006-12-22 19:56:00,1.51847,1.51861,1.51839,1.51861,30400000.0
2006-12-22 19:57:00,1.51852,1.51855,1.51817,1.51835,27400000.0
2006-12-22 19:58:00,1.51836,1.51854,1.51832,1.51833,31000000.0
2006-12-22 19:59:00,1.51858,1.51876,1.51858,1.51868,51100000.0
2006-12-22 20:00:00,1.51882,1.51902,1.51843,1.51843,37200000.0
2006-12-22 20:01:00,1.51887,1.51887,1.51856,1.51856,47800000.0
2006-12-22 20:02:00,1.51864,1.51866,1.51843,1.51856,25600000.0
2006-12-22 20:03:00,1.5186,1.5186,1.51823,1.51855,25600000.0
2006-12-22 20:04:00,1.51847,1.51859,1.51819,1.5184,45200000.0
2006-12-22 20:05:00,1.51851,1.51888,1.51851,1.51863,42100000.0
2006-12-22 20:06:00,1.51866,1.51873,1.51838,1.51842,34800000.0
2006-12-22 20:07:00,1.51832,1.51852,1.51818,1.51833,25600000.0
2006-12-22 20:08:00,1.51831,1.51831,1.51794,1.51818,42600000.0
2006-12-22 20:09:00,1.51828,1.51862,1.51828,1.51862,26000000.0
2006-12-22 20:10:00,1.5183,1.51881,1.5183,1.51868,67500000.0
2006-12-22 20:11:00,1.51853,1.51859,1.51839,1.51846,42900001.0
2006-12-22 20:12:00,1.51853,1.51853,1.51797,1.51828,41000000.0
2006-12-22 20:13:00,1.51838,1.51844,1.51817,1.51841,28600000.0
2006-12-22 20:14:00,1.51844,1.51846,1.51789,1.51846,48000000.0
2006-12-22 20:15:00,1.51842,1.51842,1.51807,1.51823,37000000.0
2006-12-22 20:16:00,1.51814,1.51838,1.51811,1.51813,43600000.0
2006-12-22 20:17:00,1.51819,1.51846,1.51796,1.51846,59700001.0
2006-12-22 20:18:00,1.51857,1.51857,1.51836,1.51842,42100000.0
2006-12-22 20:19:00,1.51844,1.51844,1.51818,1.5183,54600000.0
2006-12-22 20:20:00,1.51824,1.51826,1.51795,1.51826,32200001.0
2006-12-22 20:21:00,1.51821,1.51847,1.51821,1.51847,51900000.0
2006-12-22 20:22:00,1.51878,1.51883,1.51861,1.51873,30700000.0
2006-12-22 20:23:00,1.51883,1.51899,1.51858,1.51887,36600000.0
2006-12-22 20:24:00,1.51894,1.51894,1.51866,1.51866,31200001.0
2006-12-22 20:25:00,1.51907,1.51928,1.51883,1.51889,46800000.0
2006-12-22 20:26:00,1.51916,1.51916,1.51883,1.51905,54400000.0
2006-12-22 20:27:00,1.51936,1.51954,1.51891,1.51929,52800000.0
2006-12-22 20:28:00,1.51943,1.5198,1.51943,1.5198,21000000.0
2006-12-22 20:29:00,1.51977,1.51982,1.51923,1.51973,39800000.0
2006-12-22 20:30:00,1.51969,1.51969,1.51944,1.5195,25600000.0
2006-12-22 20:32:00,1.51948,1.51971,1.5192,1.51971,35000000.0
2006-12-22 20:33:00,1.51988,1.51988,1.51956,1.5197,34900000.0
2006-12-22 20:34:00,1.51946,1.51959,1.51936,1.5195,41900000.0
2006-12-22 20:35:00,1.51924,1.51948,1.51918,1.51927,29400000.0
2006-12-22 20:36:00,1.51944,1.52009,1.51944,1.52008,56800000.0
2006-12-22 20:37:00,1.51993,1.51993,1.51951,1.51977,46400000.0
2006-12-22 20:38:00,1.51988,1.51997,1.51969,1.51982,46400000.0
2006-12-22 20:39:00,1.51945,1.51964,1.51924,1.51924,44100000.0
2006-12-22 20:40:00,1.51943,1.51966,1.51923,1.51923,46200000.0
2006-12-22 20:41:00,1.51943,1.51955,1.51919,1.51945,48000000.0
2006-12-22 20:42:00,1.5193,1.51935,1.51888,1.51935,35800000.0
2006-12-22 20:43:00,1.51923,1.51923,1.51888,1.51888,49300000.0
2006-12-22 20:44:00,1.51924,1.51946,1.51913,1.5193,32600000.0
2006-12-22 20:45:00,1.51905,1.51926,1.51896,1.51896,45200000.0
2006-12-22 20:46:00,1.5192,1.51927,1.51912,1.51925,44400000.0
2006-12-22 20:47:00,1.51918,1.51918,1.51872,1.51893,51800001.0
2006-12-22 20:48:00,1.51878,1.51908,1.51874,1.51874,25400000.0
2006-12-22 20:49:00,1.51874,1.51892,1.5187,1.51876,28400000.0
2006-12-22 20:50:00,1.51859,1.51918,1.51853,1.51918,35900000.0
2006-12-22 20:51:00,1.51909,1.51939,1.51909,1.51927,28000000.0
2006-12-22 20:52:00,1.5193,1.51946,1.5193,1.51936,24600000.0
2006-12-22 20:53:00,1.51912,1.51933,1.51912,1.51927,32800000.0
2006-12-22 20:54:00,1.51885,1.51921,1.51885,1.5191,56400000.0
2006-12-22 20:55:00,1.51913,1.51956,1.51908,1.51956,32200000.0
2006-12-22 20:56:00,1.5195,1.51964,1.51947,1.51956,33000000.0
2006-12-22 20:57:00,1.51951,1.51951,1.51923,1.5193,32800000.0
2006-12-22 20:58:00,1.51933,1.51952,1.51923,1.51952,47900000.0
2006-12-22 20:59:00,1.51964,1.51989,1.51964,1.51977,65800001.0
2006-12-22 21:00:00,1.51955,1.52043,1.51952,1.52029,24200000.0
2006-12-22 21:01:00,1.52023,1.52023,1.51925,1.51925,31400000.0
2006-12-22 21:02:00,1.51966,1.51988,1.51906,1.51956,68300000.0
2006-12-22 21:03:00,1.51941,1.51941,1.51905,1.51905,24600000.0
2006-12-22 21:04:00,1.51915,1.51915,1.51892,1.51909,32800000.0
2006-12-22 21:05:00,1.51883,1.51918,1.51878,1.51893,39800000.0
2006-12-22 21:06:00,1.51896,1.51896,1.51876,1.51884,42100000.0
2006-12-22 21:07:00,1.51884,1.5189,1.51868,1.51869,25600000.0
2006-12-22 21:08:00,1.51859,1.51866,1.51853,1.51866,36600000.0
2006-12-22 21:09:00,1.51868,1.51873,1.51846,1.51868,38800000.0
2006-12-22 21:10:00,1.51885,1.5189,1.51856,1.51861,32400000.0
2006-12-22 21:11:00,1.51866,1.51925,1.51861,1.51901,22600000.0
2006-12-22 21:12:00,1.51928,1.51991,1.51928,1.51969,37600000.0
2006-12-22 21:13:00,1.51965,1.51981,1.51949,1.51949,52200000.0
2006-12-22 21:14:00,1.51967,1.51987,1.51955,1.51965,52200000.0
2006-12-22 21:15:00,1.51961,1.5199,1.51954,1.51972,56300001.0
2006-12-22 21:16:00,1.51947,1.51999,1.51947,1.51993,50500000.0
2006-12-22 21:17:00,1.51977,1.5198,1.51942,1.51942,42200000.0
2006-12-22 21:18:00,1.52002,1.52002,1.5196,1.5196,42600000.0
2006-12-22 21:19:00,1.51959,1.51962,1.51948,1.51959,23400000.0
2006-12-22 21:20:00,1.51955,1.51959,1.51922,1.51941,32200000.0
2006-12-22 21:21:00,1.51961,1.5198,1.51945,1.51963,25400000.0
2006-12-22 21:22:00,1.51913,1.51953,1.51913,1.51937,39600000.0
2006-12-22 21:23:00,1.51924,1.5193,1.51873,1.51873,36400000.0
2006-12-22 21:24:00,1.51911,1.51941,1.51903,1.51913,45600000.0
2006-12-22 21:25:00,1.51925,1.51945,1.51903,1.51903,50200000.0
2006-12-22 21:26:00,1.51932,1.51948,1.51925,1.51925,38500000.0
2006-12-22 21:27:00,1.51929,1.51942,1.51929,1.51933,32800000.0
2006-12-22 21:28:00,1.51932,1.51955,1.51932,1.51952,31400000.0
2006-12-22 21:29:00,1.5196,1.51964,1.51946,1.5195,32600000.0
2006-12-22 21:30:00,1.51956,1.51969,1.51947,1.5195,27800000.0
2006-12-22 21:31:00,1.51953,1.51955,1.5194,1.51943,33200000.0
2006-12-22 21:32:00,1.51956,1.51971,1.51948,1.51951,37800000.0
2006-12-22 21:33:00,1.51958,1.51971,1.51938,1.51952,35000000.0
2006-12-22 21:34:00,1.51951,1.51975,1.51951,1.51975,30600000.0
2006-12-22 21:35:00,1.51975,1.52012,1.51946,1.52012,51000000.0
2006-12-22 21:36:00,1.52012,1.52045,1.51972,1.52045,39800000.0
2006-12-22 21:37:00,1.52043,1.52043,1.52022,1.52037,34000000.0
2006-12-22 21:38:00,1.52034,1.52035,1.52019,1.52035,33000000.0
2006-12-22 21:39:00,1.52015,1.52036,1.52015,1.52024,39800000.0
2006-12-22 21:40:00,1.52011,1.52035,1.52011,1.5202,33000000.0
2006-12-22 21:41:00,1.52008,1.52029,1.52,1.52015,42200000.0
2006-12-22 21:42:00,1.52027,1.52043,1.52006,1.52006,36000001.0
2006-12-22 21:43:00,1.52048,1.52049,1.52036,1.52045,23400000.0
2006-12-22 21:44:00,1.5203,1.52037,1.52018,1.52018,28100000.0
2006-12-22 21:45:00,1.52017,1.52028,1.52016,1.52016,24800000.0
2006-12-22 21:46:00,1.52021,1.52037,1.52005,1.52016,47200000.0
2006-12-22 21:47:00,1.52013,1.52042,1.52013,1.52025,51200000.0
2006-12-22 21:48:00,1.52037,1.52037,1.5199,1.52006,48500000.0
2006-12-22 21:49:00,1.52025,1.52038,1.5202,1.52038,21400000.0
2006-12-22 21:50:00,1.52056,1.52062,1.5203,1.5203,55100000.0
2006-12-22 21:51:00,1.52011,1.52038,1.52011,1.52021,46400000.0
2006-12-22 21:52:00,1.52013,1.52029,1.52003,1.52019,37400000.0
2006-12-22 21:53:00,1.52017,1.5204,1.52017,1.52031,36000000.0
2006-12-22 21:54:00,1.52036,1.52062,1.52022,1.52051,32800000.0
2006-12-22 21:55:00,1.52052,1.52052,1.52008,1.52017,46400000.0
2006-12-22 21:56:00,1.52012,1.52052,1.52012,1.52052,41600000.0
2006-12-22 21:57:00,1.52043,1.52043,1.51998,1.52031,32400000.0
2006-12-22 21:58:00,1.52023,1.52057,1.52023,1.52039,46600001.0
2006-12-22 21:59:00,1.52049,1.52083,1.52037,1.52037,43800000.0
2006-12-22 22:00:00,1.52005,1.52015,1.51995,1.52003,45800000.0
2006-12-22 22:01:00,1.5199,1.52049,1.5199,1.52031,43000001.0
2006-12-22 22:02:00,1.52025,1.52046,1.52019,1.52021,39400000.0
2006-12-22 22:03:00,1.52039,1.52045,1.52016,1.52045,29200000.0
2006-12-22 22:04:00,1.52032,1.52051,1.52011,1.52011,27000000.0
2006-12-22 22:05:00,1.51998,1.52,1.5197,1.51986,36200000.0
2006-12-22 22:06:00,1.51978,1.51978,1.5192,1.51949,34800000.0
2006-12-22 22:07:00,1.51944,1.51963,1.51924,1.51944,50100000.0
2006-12-22 22:08:00,1.51941,1.51996,1.51941,1.51977,28000000.0
2006-12-22 22:09:00,1.51953,1.51957,1.51917,1.51939,20000000.0
2006-12-22 22:10:00,1.51946,1.51958,1.51934,1.51948,39400000.0
2006-12-22 22:11:00,1.51934,1.5195,1.51924,1.51926,41400000.0
2006-12-22 22:12:00,1.51932,1.51942,1.51915,1.51922,49200000.0
2006-12-22 22:13:00,1.51942,1.51962,1.51938,1.51938,32000000.0
2006-12-22 22:14:00,1.51927,1.51967,1.51927,1.51951,57100000.0
2006-12-22 22:15:00,1.51963,1.51983,1.5196,1.51968,47100000.0
2006-12-22 22:16:00,1.51979,1.52005,1.51962,1.51962,47900000.0
2006-12-22 22:17:00,1.51975,1.51988,1.51951,1.51988,35200000.0
2006-12-22 22:18:00,1.52006,1.52006,1.51984,1.51988,35200000.0
2006-12-22 22:19:00,1.51987,1.52002,1.51986,1.51986,23400000.0
2006-12-22 22:20:00,1.51989,1.52023,1.51989,1.52023,61600000.0
2006-12-22 22:21:00,1.52005,1.52015,1.51971,1.51983,29900000.0
2006-12-22 22:22:00,1.51994,1.51994,1.5197,1.51976,40000000.0
2006-12-22 22:23:00,1.51979,1.51979,1.51948,1.51962,56000001.0
2006-12-22 22:24:00,1.5199,1.51994,1.51968,1.51994,35600000.0
2006-12-22 22:25:00,1.51988,1.51997,1.51974,1.51978,53400000.0
2006-12-22 22:26:00,1.51959,1.51988,1.51959,1.51988,30400000.0
2006-12-22 22:27:00,1.51977,1.51995,1.5195,1.51975,43400000.0
2006-12-22 22:28:00,1.5196,1.51988,1.51953,1.51975,52000000.0
2006-12-22 22:29:00,1.51988,1.52004,1.51972,1.51979,42600000.0
2006-12-22 22:30:00,1.51982,1.52,1.51975,1.51982,29400000.0
2006-12-22 22:31:00,1.5199,1.52007,1.51935,1.52001,26000000.0
2006-12-22 22:32:00,1.51991,1.51997,1.51974,1.51996,47700000.0
2006-12-22 22:33:00,1.5199,1.52007,1.5199,1.51997,70600001.0
2006-12-22 22:34:00,1.51984,1.5199,1.51952,1.5196,86600002.0
2006-12-22 22:35:00,1.51972,1.51972,1.51904,1.51904,49600000.0
2006-12-22 22:36:00,1.51921,1.51953,1.51893,1.51893,42100000.0
2006-12-22 22:37:00,1.51927,1.51935,1.51917,1.51928,43300000.0
2006-12-22 22:38:00,1.51919,1.51952,1.51919,1.51936,33800000.0
2006-12-22 22:39:00,1.51929,1.51945,1.51924,1.51938,25600000.0
2006-12-22 22:40:00,1.51931,1.51968,1.51908,1.51908,38000000.0
2006-12-22 22:41:00,1.51951,1.51974,1.5195,1.5195,39000000.0
2006-12-22 22:42:00,1.51947,1.51947,1.51921,1.51936,40200000.0
2006-12-22 22:43:00,1.51943,1.51955,1.51936,1.51955,20400000.0
2006-12-22 22:44:00,1.5194,1.51947,1.5193,1.51944,35400000.0
2006-12-22 22:45:00,1.51934,1.51956,1.51917,1.51956,29200000.0
2006-12-22 22:46:00,1.51971,1.51987,1.51965,1.51967,47200000.0
2006-12-22 22:47:00,1.51973,1.51973,1.51947,1.5196,30800000.0
2006-12-22 22:48:00,1.51939,1.51975,1.51939,1.51957,44000000.0
2006-12-22 22:49:00,1.5194,1.5195,1.51913,1.51929,25800000.0
2006-12-22 22:50:00,1.51928,1.51933,1.51904,1.51904,21400000.0
2006-12-22 22:51:00,1.51929,1.51944,1.5192,1.51934,16000000.0
2006-12-22 22:52:00,1.51935,1.5195,1.51924,1.5193,37800000.0
2006-12-22 22:53:00,1.51948,1.51958,1.51912,1.51956,45000000.0
2006-12-22 22:54:00,1.51952,1.51952,1.51919,1.51922,32000000.0
2006-12-22 22:55:00,1.51951,1.51964,1.51942,1.51942,25600000.0
2006-12-22 22:56:00,1.51953,1.51953,1.51922,1.51943,27200000.0
2006-12-22 22:57:00,1.51955,1.51955,1.5191,1.5191,41200000.0
2006-12-22 22:58:00,1.51934,1.51942,1.51934,1.51936,38000000.0
2006-12-22 22:59:00,1.51945,1.51945,1.51922,1.51936,42000000.0
2006-12-22 23:00:00,1.51935,1.51948,1.51925,1.51925,31400000.0
2006-12-22 23:01:00,1.5194,1.5197,1.51936,1.5197,33700000.0
2006-12-22 23:02:00,1.51963,1.51977,1.51956,1.51977,53000000.0
2006-12-22 23:03:00,1.51989,1.51989,1.51931,1.51931,44800000.0
2006-12-22 23:04:00,1.51939,1.51989,1.51939,1.51989,28000000.0
2006-12-22 23:05:00,1.51978,1.51995,1.51973,1.51995,50600001.0
2006-12-22 23:06:00,1.51977,1.51977,1.51928,1.51961,49600000.0
2006-12-22 23:07:00,1.51941,1.51975,1.51941,1.51962,23400000.0
2006-12-22 23:08:00,1.51957,1.51974,1.5194,1.51949,49200000.0
2006-12-22 23:09:00,1.51952,1.5197,1.51942,1.51951,36100000.0
2006-12-22 23:10:00,1.51946,1.5197,1.51934,1.51959,48000000.0
2006-12-22 23:11:00,1.51961,1.51961,1.51937,1.51946,75200001.0
2006-12-22 23:12:00,1.51953,1.51977,1.5194,1.51977,29800000.0
2006-12-22 23:13:00,1.5192,1.5201,1.5192,1.51988,34400000.0
2006-12-22 23:14:00,1.5201,1.52036,1.5201,1.52036,25600000.0
2006-12-22 23:15:00,1.52052,1.52063,1.51998,1.5205,50900000.0
2006-12-22 23:16:00,1.52059,1.52066,1.52041,1.52041,49000001.0
2006-12-22 23:17:00,1.52057,1.52087,1.52047,1.52086,38300000.0
2006-12-22 23:18:00,1.52077,1.52077,1.52033,1.52042,58000000.0
2006-12-22 23:19:00,1.52053,1.5208,1.52027,1.52073,47800000.0
2006-12-22 23:20:00,1.52097,1.52097,1.51995,1.52034,42600000.0
2006-12-22 23:21:00,1.52052,1.52121,1.52052,1.52107,59000000.0
2006-12-22 23:22:00,1.52109,1.5214,1.52085,1.5214,35400000.0
2006-12-22 23:23:00,1.52123,1.52151,1.52111,1.52151,46400001.0
2006-12-22 23:24:00,1.52141,1.52161,1.52136,1.5214,60600000.0
2006-12-22 23:25:00,1.52144,1.52144,1.52099,1.52099,43500000.0
2006-12-22 23:26:00,1.52118,1.52147,1.5211,1.52147,27700000.0
2006-12-22 23:27:00,1.52135,1.52143,1.52104,1.52104,32500000.0
2006-12-22 23:28:00,1.5208,1.52083,1.52029,1.52029,55300000.0
2006-12-22 23:29:00,1.5208,1.5211,1.52043,1.52043,48300000.0
2006-12-22 23:30:00,1.52019,1.52051,1.52018,1.52042,40100000.0
2006-12-22 23:31:00,1.52062,1.52075,1.5203,1.52075,31500000.0
2006-12-22 23:32:00,1.52068,1.52117,1.52068,1.52095,51000000.0
2006-12-22 23:33:00,1.52088,1.52096,1.52061,1.52061,36300000.0
2006-12-22 23:34:00,1.52061,1.52089,1.52028,1.52028,38400000.0
2006-12-22 23:35:00,1.52075,1.52075,1.5205,1.52067,29400000.0
2006-12-22 23:36:00,1.5208,1.5208,1.52052,1.52052,27800000.0
2006-12-22 23:37:00,1.52067,1.52068,1.52058,1.52058,40800000.0
2006-12-22 23:38:00,1.5206,1.52086,1.52045,1.52086,49000000.0
2006-12-22 23:39:00,1.52083,1.52101,1.52082,1.52089,32800000.0
2006-12-22 23:40:00,1.5212,1.52126,1.52093,1.52093,31400000.0
2006-12-22 23:41:00,1.52125,1.52151,1.52105,1.52105,56200000.0
2006-12-22 23:42:00,1.52155,1.52155,1.52132,1.52145,41100000.0
2006-12-22 23:43:00,1.52149,1.5216,1.52115,1.52151,29000000.0
2006-12-22 23:44:00,1.52148,1.52148,1.52058,1.52058,53200000.0
2006-12-22 23:45:00,1.52062,1.52062,1.51929,1.51949,44800000.0
2006-12-22 23:46:00,1.5205,1.5205,1.52003,1.52003,37600000.0
2006-12-22 23:47:00,1.52011,1.52017,1.51975,1.52002,65900000.0
2006-12-22 23:48:00,1.52059,1.52059,1.52026,1.52038,33600000.0
2006-12-22 23:49:00,1.52055,1.52113,1.52055,1.52113,28100000.0
2006-12-22 23:50:00,1.5212,1.5212,1.52073,1.52079,36400001.0
2006-12-22 23:51:00,1.52113,1.52125,1.52081,1.52097,44200000.0
2006-12-22 23:52:00,1.52103,1.52113,1.52069,1.52098,21200000.0
2006-12-22 23:53:00,1.52127,1.52127,1.52105,1.52116,47700000.0
2006-12-22 23:54:00,1.52125,1.52164,1.52081,1.52081,36000000.0
2006-12-22 23:55:00,1.5212,1.52135,1.52117,1.52124,48600000.0
2006-12-22 23:56:00,1.52163,1.52172,1.52144,1.52157,29200000.0
2006-12-22 23:57:00,1.52148,1.52148,1.52072,1.52096,39800000.0
2006-12-22 23:58:00,1.52056,1.52056,1.51985,1.51985,30400000.0
2006-12-22 23:59:00,1.51989,1.51989,1.51961,1.51964,47400000.0
2006-12-26 10:01:00,1.51983,1.52003,1.51964,1.51979,637900000.0
2006-12-26 10:02:00,1.52015,1.52024,1.51992,1.52005,609800001.0
2006-12-26 10:03:00,1.51984,1.52002,1.51942,1.51981,372200000.0
2006-12-26 10:04:00,1.51972,1.52005,1.5196,1.51968,421500001.0
2006-12-26 10:05:00,1.51933,1.51965,1.51929,1.5196,439100001.0
2006-12-26 10:06:00,1.51971,1.51992,1.51959,1.5197,476800000.0
2006-12-26 10:07:00,1.51966,1.51985,1.51954,1.51963,564400001.0
2006-12-26 10:08:00,1.51955,1.51989,1.51955,1.51971,481100001.0
2006-12-26 10:09:00,1.51972,1.51979,1.51945,1.51975,491600002.0
2006-12-26 10:10:00,1.5197,1.51982,1.51958,1.51979,371400001.0
2006-12-26 10:11:00,1.51981,1.51989,1.51973,1.51982,331400000.0
2006-12-26 10:12:00,1.51985,1.51999,1.51974,1.51988,528700002.0
2006-12-26 10:13:00,1.52018,1.52018,1.51981,1.51981,512500001.0
2006-12-26 10:14:00,1.51986,1.52036,1.51986,1.52025,496500001.0
2006-12-26 10:15:00,1.52038,1.52042,1.52019,1.52023,429700001.0
2006-12-26 10:16:00,1.52028,1.52043,1.52018,1.52039,396500001.0
2006-12-26 10:17:00,1.52033,1.52033,1.51991,1.52006,397100003.0
2006-12-26 10:18:00,1.52016,1.52031,1.52012,1.52023,454400001.0
2006-12-26 10:19:00,1.52037,1.52044,1.5203,1.52035,362200000.0
2006-12-26 10:20:00,1.52023,1.52026,1.52003,1.52004,543000001.0
2006-12-26 10:21:00,1.52004,1.52026,1.51997,1.52018,353000000.0
2006-12-26 10:22:00,1.52023,1.52042,1.52015,1.52033,364600000.0
2006-12-26 10:23:00,1.52043,1.52063,1.52035,1.52045,504200001.0
2006-12-26 10:24:00,1.5203,1.5203,1.51991,1.51998,474100001.0
2006-12-26 10:25:00,1.51996,1.51998,1.51973,1.51995,394100003.0
2006-12-26 10:26:00,1.5203,1.52038,1.52008,1.52027,484800001.0
2006-12-26 10:27:00,1.52028,1.52029,1.52009,1.52014,493600000.0
2006-12-26 10:28:00,1.52015,1.52038,1.52009,1.52015,653600002.0
2006-12-26 10:29:00,1.52018,1.52037,1.52003,1.52009,506600000.0
2006-12-26 10:30:00,1.52016,1.52037,1.52002,1.52025,632300003.0
2006-12-26 10:31:00,1.52002,1.52033,1.51987,1.51994,537200000.0
2006-12-26 10:32:00,1.51981,1.5202,1.51981,1.51984,507500000.0
2006-12-26 10:33:00,1.52005,1.52028,1.51991,1.52012,483600000.0
2006-12-26 10:34:00,1.51994,1.52041,1.51994,1.52027,413400001.0
2006-12-26 10:35:00,1.52019,1.52026,1.51988,1.51988,490100001.0
2006-12-26 10:36:00,1.51983,1.52005,1.51969,1.51992,534500002.0
2006-12-26 10:37:00,1.52003,1.5202,1.51989,1.52015,582400002.0
2006-12-26 10:38:00,1.52014,1.52027,1.52007,1.52007,449900001.0
2006-12-26 10:39:00,1.52006,1.52019,1.51991,1.52011,426900001.0
2006-12-26 10:40:00,1.51997,1.52002,1.51979,1.51999,341700000.0
2006-12-26 10:41:00,1.52,1.52009,1.5198,1.52001,609000001.0
2006-12-26 10:42:00,1.52,1.52009,1.51988,1.52005,429200001.0
2006-12-26 10:45:00,1.52007,1.52011,1.5198,1.52,494000000.0
2006-12-26 10:46:00,1.51982,1.51991,1.51955,1.51991,360500002.0
2006-12-26 10:47:00,1.51992,1.52007,1.51984,1.51999,378400000.0
2006-12-26 10:48:00,1.51991,1.5201,1.51985,1.51998,496400002.0
2006-12-26 10:49:00,1.52001,1.52015,1.51982,1.5199,409800000.0
2006-12-26 10:50:00,1.51978,1.5198,1.51937,1.51963,525200000.0
2006-12-26 10:51:00,1.51942,1.51977,1.51929,1.5196,484100002.0
2006-12-26 10:52:00,1.51963,1.51968,1.51946,1.51958,301500000.0
2006-12-26 10:53:00,1.51954,1.51966,1.51944,1.51951,358000000.0
2006-12-26 10:54:00,1.51952,1.51963,1.51936,1.51945,489600001.0
2006-12-26 10:55:00,1.51954,1.51989,1.51948,1.51967,420800001.0
2006-12-26 10:56:00,1.51982,1.51989,1.5196,1.51972,443700001.0
2006-12-26 10:57:00,1.51971,1.51976,1.51951,1.51966,327800000.0
2006-12-26 10:58:00,1.51965,1.51972,1.51943,1.5196,395200000.0
2006-12-26 10:59:00,1.51947,1.51991,1.51947,1.51963,814200002.0
2006-12-26 11:00:00,1.51973,1.51985,1.51959,1.51976,474100000.0
2006-12-26 11:01:00,1.51962,1.51992,1.51959,1.51972,557300002.0
2006-12-26 11:02:00,1.51961,1.51989,1.51957,1.51973,540500001.0
2006-12-26 11:03:00,1.5198,1.51992,1.51969,1.51977,228400001.0
2006-12-26 11:04:00,1.51984,1.52004,1.51965,1.51977,586200001.0
2006-12-26 11:05:00,1.51977,1.51993,1.51957,1.51967,508700002.0
2006-12-26 11:06:00,1.51973,1.51984,1.51948,1.51972,662400001.0
2006-12-26 11:07:00,1.51978,1.52001,1.51978,1.51983,244400000.0
2006-12-26 11:08:00,1.51996,1.52016,1.51979,1.52016,350500001.0
2006-12-26 11:09:00,1.52007,1.52048,1.52007,1.52044,381900003.0
2006-12-26 11:10:00,1.52036,1.5204,1.52007,1.5202,551600004.0
2006-12-26 11:11:00,1.52014,1.52042,1.52007,1.52014,526800003.0
2006-12-26 11:12:00,1.51998,1.52029,1.51998,1.52017,505900000.0
2006-12-26 11:13:00,1.52012,1.52012,1.51985,1.52003,387600001.0
2006-12-26 11:14:00,1.52011,1.5202,1.51998,1.52011,506600003.0
2006-12-26 11:15:00,1.52018,1.52035,1.52007,1.52015,483000001.0
2006-12-26 11:16:00,1.52017,1.52025,1.51997,1.52012,437500001.0
2006-12-26 11:17:00,1.52021,1.52027,1.52001,1.52011,395900000.0
2006-12-26 11:18:00,1.52004,1.52017,1.5198,1.52003,360000001.0
2006-12-26 11:20:00,1.51996,1.5201,1.51977,1.51991,583800000.0
2006-12-26 11:21:00,1.52015,1.52019,1.51969,1.51984,551400001.0
2006-12-26 11:22:00,1.51959,1.51988,1.51948,1.51983,592900003.0
2006-12-26 11:23:00,1.51986,1.52008,1.51971,1.51995,498900002.0
2006-12-26 11:24:00,1.52003,1.52008,1.51993,1.52003,366300000.0
2006-12-26 11:25:00,1.52003,1.52003,1.51985,1.52003,425500000.0
2006-12-26 11:26:00,1.51999,1.52011,1.51976,1.51986,557600002.0
2006-12-26 11:27:00,1.51992,1.52018,1.51983,1.51989,557500000.0
2006-12-26 11:28:00,1.52003,1.52015,1.51983,1.52002,365200000.0
2006-12-26 11:29:00,1.52002,1.52013,1.51975,1.52008,443600000.0
2006-12-26 11:30:00,1.52012,1.52017,1.51993,1.52001,445800000.0
2006-12-26 11:31:00,1.51993,1.52016,1.51983,1.52001,688900004.0
2006-12-26 11:33:00,1.51998,1.52026,1.51998,1.5201,503500000.0
2006-12-26 11:35:00,1.52012,1.52023,1.51992,1.52009,609100001.0
2006-12-26 11:36:00,1.51984,1.52017,1.51984,1.52012,515300000.0
2006-12-26 11:37:00,1.52007,1.52026,1.51999,1.52009,454900000.0
2006-12-26 11:38:00,1.52006,1.52026,1.51999,1.5201,551900001.0
2006-12-26 11:39:00,1.52023,1.52033,1.52001,1.52006,641600000.0
2006-12-26 11:40:00,1.52013,1.52021,1.51996,1.52016,665400000.0
2006-12-26 11:41:00,1.52011,1.52033,1.51993,1.52016,724700000.0
2006-12-26 11:42:00,1.52025,1.52036,1.52005,1.52018,542700001.0
2006-12-26 11:43:00,1.52015,1.52032,1.52012,1.52014,530000001.0
2006-12-26 11:44:00,1.52018,1.52026,1.5199,1.51997,693500001.0
2006-12-26 11:45:00,1.52014,1.52024,1.51995,1.52019,564900002.0
2006-12-26 11:46:00,1.52021,1.5203,1.52013,1.52025,523900000.0
2006-12-26 11:47:00,1.52016,1.5204,1.52005,1.5203,454700001.0
2006-12-26 11:48:00,1.52024,1.52044,1.5201,1.52017,588900002.0
2006-12-26 11:49:00,1.52027,1.5204,1.52013,1.52021,436800001.0
2006-12-26 11:50:00,1.52026,1.52039,1.52011,1.52031,323900000.0
2006-12-26 11:51:00,1.52029,1.52041,1.52022,1.52032,135400000.0
2006-12-26 11:52:00,1.52027,1.5205,1.52026,1.52029,235000000.0
2006-12-26 11:53:00,1.52021,1.52039,1.52012,1.52021,192700000.0
2006-12-26 11:54:00,1.5202,1.52038,1.52011,1.52021,338500001.0
2006-12-26 11:55:00,1.52031,1.52033,1.52015,1.52017,464000000.0
2006-12-26 11:56:00,1.52014,1.52036,1.52006,1.52023,410700000.0
2006-12-26 11:57:00,1.52022,1.52044,1.52004,1.52026,565400003.0
2006-12-26 11:58:00,1.52035,1.52051,1.52019,1.52024,449000001.0
2006-12-26 11:59:00,1.52025,1.52045,1.5201,1.52017,449100001.0
2006-12-26 12:00:00,1.52027,1.52037,1.52008,1.52028,587500002.0
2006-12-26 12:01:00,1.52023,1.52042,1.52019,1.52038,441700000.0
2006-12-26 12:02:00,1.52039,1.52059,1.52035,1.52045,378200001.0
2006-12-26 12:03:00,1.52044,1.52044,1.52019,1.52037,354200001.0
2006-12-26 12:04:00,1.52025,1.52039,1.52008,1.52018,397800000.0
2006-12-26 12:05:00,1.52028,1.5204,1.52017,1.52027,365600000.0
2006-12-26 12:06:00,1.52029,1.52057,1.52023,1.52042,361900001.0
2006-12-26 12:07:00,1.5205,1.52055,1.5203,1.5205,321000002.0
2006-12-26 12:08:00,1.52044,1.52052,1.52022,1.52044,476300000.0
2006-12-26 12:09:00,1.52041,1.52062,1.52029,1.52055,388800001.0
2006-12-26 12:10:00,1.52057,1.52084,1.52047,1.5206,406500001.0
2006-12-26 12:11:00,1.5205,1.52062,1.52036,1.5205,263200003.0
2006-12-26 12:12:00,1.5205,1.52057,1.52036,1.52044,231600000.0
2006-12-26 12:13:00,1.52037,1.52059,1.52028,1.52039,542200001.0
2006-12-26 12:14:00,1.52035,1.52047,1.52002,1.52002,665600004.0
2006-12-26 12:15:00,1.51992,1.52026,1.51992,1.52001,320800001.0
2006-12-26 12:16:00,1.51996,1.52031,1.51996,1.5202,423500000.0
2006-12-26 12:17:00,1.52011,1.52021,1.52006,1.52016,196600000.0
2006-12-26 12:18:00,1.52023,1.52045,1.52006,1.52045,296100000.0
2006-12-26 12:19:00,1.52034,1.52034,1.52006,1.52018,472800003.0
2006-12-26 12:20:00,1.52029,1.52043,1.52007,1.52031,423200000.0
2006-12-26 12:21:00,1.52045,1.5206,1.52037,1.52049,434600000.0
2006-12-26 12:22:00,1.52035,1.52038,1.52006,1.52009,274500000.0
2006-12-26 12:23:00,1.52002,1.52025,1.51998,1.52017,370100001.0
2006-12-26 12:24:00,1.52001,1.5206,1.52,1.52026,589400001.0
2006-12-26 12:25:00,1.52052,1.52072,1.5204,1.52042,427700000.0
2006-12-26 12:26:00,1.52021,1.5204,1.52015,1.52037,427500001.0
2006-12-26 12:27:00,1.52044,1.5208,1.52044,1.52044,492600002.0
2006-12-26 12:28:00,1.52039,1.52066,1.5203,1.52056,547300001.0
2006-12-26 12:29:00,1.52052,1.52071,1.52038,1.52051,656700001.0
2006-12-26 12:30:00,1.5205,1.5207,1.5205,1.5205,651200000.0
2006-12-26 12:31:00,1.52071,1.52094,1.52054,1.52064,651200000.0
2006-12-26 12:32:00,1.5206,1.5206,1.5206,1.5206,554800000.0
2006-12-26 12:33:00,1.5205,1.5205,1.5205,1.5205,554800000.0
2006-12-26 12:34:00,1.52044,1.52075,1.52023,1.52044,554800000.0
2006-12-26 12:35:00,1.52056,1.52056,1.5202,1.52035,607600000.0
2006-12-26 12:36:00,1.52034,1.5206,1.52032,1.52046,410000001.0
2006-12-26 12:37:00,1.52046,1.52062,1.52037,1.52037,505100003.0
2006-12-26 12:38:00,1.52045,1.52074,1.5204,1.52059,724400002.0
2006-12-26 12:39:00,1.52053,1.52059,1.5203,1.5204,471900000.0
2006-12-26 12:40:00,1.5204,1.52065,1.5204,1.52063,553900003.0
2006-12-26 12:41:00,1.52057,1.52066,1.52044,1.52044,241800000.0
2006-12-26 12:42:00,1.52043,1.52071,1.52042,1.52067,334500001.0
2006-12-26 12:43:00,1.5202,1.5204,1.5202,1.5203,442200000.0
2006-12-26 12:44:00,1.52058,1.52074,1.5203,1.52074,442200000.0
2006-12-26 12:45:00,1.52068,1.52068,1.52033,1.52059,473600000.0
2006-12-26 12:46:00,1.52053,1.52071,1.52049,1.5206,457500001.0
2006-12-26 12:47:00,1.52059,1.52073,1.52038,1.52057,389700001.0
2006-12-26 12:48:00,1.52057,1.52067,1.52034,1.52039,508700002.0
2006-12-26 12:49:00,1.52055,1.52076,1.52046,1.52057,582200001.0
2006-12-26 12:50:00,1.5206,1.5207,1.5204,1.52042,554700003.0
2006-12-26 12:51:00,1.52029,1.52068,1.52023,1.52051,406900001.0
2006-12-26 12:52:00,1.52047,1.52065,1.52038,1.52052,349600000.0
2006-12-26 12:53:00,1.52055,1.52072,1.52051,1.52053,283800001.0
2006-12-26 12:54:00,1.52044,1.52059,1.52037,1.52049,481400003.0
2006-12-26 12:55:00,1.52057,1.52079,1.52052,1.52065,476900000.0
2006-12-26 12:56:00,1.52067,1.52086,1.52051,1.52072,453800000.0
2006-12-26 12:57:00,1.52071,1.52077,1.52041,1.52056,530800001.0
2006-12-26 12:58:00,1.52062,1.52075,1.52053,1.52071,338300000.0
2006-12-26 12:59:00,1.52082,1.52097,1.52059,1.52073,717100002.0
2006-12-26 13:01:00,1.52068,1.52083,1.52051,1.52066,296500000.0
2006-12-26 13:02:00,1.52038,1.52058,1.5203,1.52058,376900000.0
2006-12-26 13:03:00,1.52058,1.52065,1.52041,1.52048,428200000.0
2006-12-26 13:04:00,1.52061,1.52072,1.52057,1.52064,240200000.0
2006-12-26 13:05:00,1.52057,1.52057,1.52033,1.5204,171900002.0
2006-12-26 13:06:00,1.52049,1.52059,1.52032,1.52047,382900001.0
2006-12-26 13:07:00,1.52048,1.52063,1.52048,1.5205,322600002.0
2006-12-26 13:08:00,1.52054,1.52054,1.52031,1.52036,215400002.0
2006-12-26 13:09:00,1.52039,1.52059,1.52016,1.52039,291600001.0
2006-12-26 13:10:00,1.52048,1.52052,1.52041,1.52041,191800002.0
2006-12-26 13:11:00,1.5204,1.52057,1.52022,1.52034,465800002.0
2006-12-26 13:12:00,1.52033,1.52036,1.52011,1.52013,261400000.0
2006-12-26 13:13:00,1.52006,1.52006,1.51968,1.51986,306600000.0
2006-12-26 13:14:00,1.5199,1.52008,1.51988,1.52006,374600000.0
2006-12-26 13:15:00,1.52012,1.52031,1.51997,1.52031,471500000.0
2006-12-26 13:16:00,1.52033,1.52041,1.52028,1.52028,128100000.0
2006-12-26 13:17:00,1.5199,1.5199,1.5199,1.5199,225600001.0
2006-12-26 13:19:00,1.5197,1.5199,1.5197,1.5199,225600001.0
2006-12-26 13:20:00,1.52029,1.52044,1.52014,1.5204,225600001.0
2006-12-26 13:21:00,1.5204,1.5204,1.52017,1.52023,190900001.0
2006-12-26 13:22:00,1.52025,1.5205,1.52011,1.52048,219700000.0
2006-12-26 13:23:00,1.52046,1.52071,1.52046,1.52059,259700000.0
2006-12-26 13:24:00,1.52068,1.52072,1.52067,1.5207,221500001.0
2006-12-26 13:25:00,1.52057,1.52066,1.52053,1.52062,186200002.0
2006-12-26 13:26:00,1.5213,1.5213,1.5211,1.5213,321900000.0
2006-12-26 13:27:00,1.52041,1.52051,1.52033,1.52036,321900000.0
2006-12-26 13:28:00,1.52038,1.52053,1.52024,1.52053,453800000.0
2006-12-26 13:29:00,1.52049,1.52064,1.52034,1.52056,638100000.0
2006-12-26 13:30:00,1.52054,1.52054,1.52021,1.52031,514700002.0
2006-12-26 13:31:00,1.52032,1.52067,1.52023,1.52045,519300003.0
2006-12-26 13:32:00,1.52045,1.52051,1.52029,1.52039,210500000.0
2006-12-26 13:33:00,1.5203,1.52054,1.52025,1.52034,463000000.0
2006-12-26 13:34:00,1.52034,1.52058,1.52023,1.52023,303400000.0
2006-12-26 13:35:00,1.52025,1.52044,1.52012,1.52039,405900001.0
2006-12-26 13:36:00,1.52033,1.52044,1.52022,1.52034,481400001.0
2006-12-26 13:37:00,1.52028,1.52049,1.52027,1.5203,505400000.0
2006-12-26 13:38:00,1.52026,1.5205,1.52026,1.52028,379000000.0
2006-12-26 13:39:00,1.52029,1.52044,1.52024,1.52029,301000001.0
2006-12-26 13:40:00,1.52018,1.52054,1.52018,1.52028,411200000.0
2006-12-26 13:41:00,1.52031,1.52039,1.52016,1.52018,216400000.0
2006-12-26 13:42:00,1.52016,1.52024,1.52011,1.52018,186700001.0
2006-12-26 13:43:00,1.52023,1.52031,1.52022,1.5203,132200000.0
2006-12-26 13:44:00,1.52029,1.52038,1.52016,1.52024,234800000.0
2006-12-26 13:45:00,1.52029,1.5205,1.52015,1.52018,455300001.0
2006-12-26 13:46:00,1.52022,1.52037,1.52012,1.52027,408400001.0
2006-12-26 13:47:00,1.52023,1.52033,1.51998,1.52028,525300001.0
2006-12-26 13:48:00,1.52025,1.52032,1.52018,1.52027,257500001.0
2006-12-26 13:49:00,1.52033,1.52033,1.52018,1.52023,203100000.0
2006-12-26 13:50:00,1.52023,1.52028,1.52013,1.52025,263000000.0
2006-12-26 13:51:00,1.5202,1.5202,1.51998,1.52015,230600000.0
2006-12-26 13:52:00,1.51999,1.52034,1.51993,1.5203,453000000.0
2006-12-26 13:53:00,1.5202,1.52041,1.52013,1.5202,578200003.0
2006-12-26 13:54:00,1.52021,1.52046,1.52014,1.52031,364800000.0
2006-12-26 13:55:00,1.52015,1.52028,1.51995,1.52004,369500001.0
2006-12-26 13:56:00,1.52011,1.52035,1.52008,1.5202,388300001.0
2006-12-26 13:57:00,1.52017,1.52036,1.52002,1.52018,333700001.0
2006-12-26 13:58:00,1.5215,1.5216,1.5215,1.5216,414700000.0
2006-12-26 14:00:00,1.5215,1.5216,1.5215,1.5216,414700000.0
2006-12-26 14:01:00,1.52007,1.52013,1.51996,1.52002,414700000.0
2006-12-26 14:02:00,1.5201,1.52028,1.52009,1.52026,304700001.0
2006-12-26 14:03:00,1.52025,1.52039,1.52015,1.52017,460700001.0
2006-12-26 14:04:00,1.52021,1.52054,1.52014,1.52023,464800002.0
2006-12-26 14:05:00,1.52027,1.52047,1.52008,1.52027,370000000.0
2006-12-26 14:06:00,1.5203,1.5203,1.52002,1.52018,365900001.0
2006-12-26 14:07:00,1.52032,1.52045,1.5202,1.52027,342200001.0
2006-12-26 14:08:00,1.52032,1.52056,1.52028,1.52037,342000000.0
2006-12-26 14:09:00,1.52042,1.52065,1.5204,1.5204,232800002.0
2006-12-26 14:10:00,1.52043,1.52045,1.52022,1.52041,264500001.0
2006-12-26 14:11:00,1.52056,1.52058,1.5203,1.52058,99400000.0
2006-12-26 14:12:00,1.52053,1.52056,1.52028,1.52032,249900000.0
2006-12-26 14:13:00,1.52042,1.52048,1.52024,1.52039,159100000.0
2006-12-26 14:14:00,1.52031,1.52043,1.52026,1.52036,243100000.0
2006-12-26 14:15:00,1.5203,1.52038,1.52001,1.52013,365100001.0
2006-12-26 14:16:00,1.52004,1.52019,1.51925,1.51925,196100000.0
2006-12-26 14:17:00,1.51924,1.51973,1.51916,1.51971,663000002.0
2006-12-26 14:18:00,1.51985,1.52,1.51967,1.5199,327700000.0
2006-12-26 14:19:00,1.51983,1.5199,1.51957,1.51976,450500000.0
2006-12-26 14:20:00,1.51977,1.51978,1.51962,1.51974,233300001.0
2006-12-26 14:21:00,1.51976,1.52013,1.51975,1.51982,464000001.0
2006-12-26 14:22:00,1.51993,1.52003,1.51971,1.51984,601000002.0
2006-12-26 14:23:00,1.52005,1.52005,1.51975,1.51989,146800000.0
2006-12-26 14:24:00,1.51994,1.5202,1.51989,1.51998,407100000.0
2006-12-26 14:25:00,1.52033,1.52071,1.52026,1.52059,592100001.0
2006-12-26 14:26:00,1.52084,1.52099,1.52076,1.52083,567200001.0
2006-12-26 14:27:00,1.52085,1.52101,1.52067,1.52101,401300001.0
2006-12-26 14:28:00,1.52079,1.52095,1.52039,1.52095,32800000.0
2006-12-26 14:29:00,1.52103,1.52118,1.52087,1.52118,54300000.0
2006-12-26 14:30:00,1.5212,1.5212,1.52063,1.52117,47200000.0
2006-12-26 14:31:00,1.52099,1.52129,1.52099,1.52114,35000000.0
2006-12-26 14:32:00,1.52122,1.52131,1.52111,1.52131,23000000.0
2006-12-26 14:33:00,1.521,1.52122,1.52088,1.52107,33300000.0
2006-12-26 14:34:00,1.52115,1.52128,1.52103,1.52128,28000000.0
2006-12-26 14:35:00,1.52134,1.52134,1.52093,1.52093,45000000.0
2006-12-26 14:36:00,1.52125,1.52125,1.52073,1.52073,46600000.0
2006-12-26 14:37:00,1.52132,1.52136,1.5212,1.52133,33600001.0
2006-12-26 14:38:00,1.52136,1.52149,1.5211,1.52149,25800000.0
2006-12-26 14:39:00,1.52132,1.52155,1.52103,1.52145,35500000.0
2006-12-26 14:40:00,1.52144,1.5215,1.52102,1.52103,42400000.0
2006-12-26 14:41:00,1.52107,1.52132,1.521,1.52131,47400000.0
2006-12-26 14:42:00,1.52119,1.52127,1.52053,1.52053,34600000.0
2006-12-26 14:43:00,1.52102,1.52124,1.521,1.52103,113500000.0
2006-12-26 14:44:00,1.5209,1.52114,1.52086,1.5211,35600000.0
2006-12-26 14:45:00,1.521,1.52131,1.52083,1.52105,46000000.0
2006-12-26 14:46:00,1.52123,1.52123,1.52105,1.52113,47700001.0
2006-12-26 14:47:00,1.52108,1.52117,1.52092,1.52117,40000000.0
2006-12-26 14:48:00,1.52118,1.52122,1.52104,1.5212,34800000.0
2006-12-26 14:49:00,1.52111,1.52134,1.52099,1.52127,54000000.0
2006-12-26 14:50:00,1.52107,1.5215,1.52107,1.5215,25000000.0
2006-12-26 14:51:00,1.52153,1.52162,1.52128,1.52147,32000000.0
2006-12-26 14:52:00,1.5214,1.52155,1.52132,1.52155,31800000.0
2006-12-26 14:53:00,1.52133,1.52133,1.52093,1.5211,20800000.0
2006-12-26 14:54:00,1.52134,1.52138,1.52095,1.52095,52200000.0
2006-12-26 14:55:00,1.52132,1.52142,1.52115,1.5212,25200000.0
2006-12-26 14:56:00,1.52141,1.5215,1.52135,1.52146,37400000.0
2006-12-26 14:57:00,1.52142,1.52147,1.52128,1.52143,44400000.0
2006-12-26 14:58:00,1.52136,1.52166,1.52136,1.52137,50800000.0
2006-12-26 14:59:00,1.52146,1.52157,1.52136,1.52145,28000000.0
2006-12-26 15:00:00,1.52153,1.52177,1.52126,1.52126,38600000.0
2006-12-26 15:01:00,1.52161,1.52178,1.52143,1.52143,39800000.0
2006-12-26 15:02:00,1.52181,1.52181,1.52148,1.52164,34100000.0
2006-12-26 15:03:00,1.52162,1.52167,1.52113,1.52134,31100000.0
2006-12-26 15:04:00,1.52137,1.5216,1.52131,1.52152,65200000.0
2006-12-26 15:05:00,1.52141,1.5215,1.52138,1.52148,41100000.0
2006-12-26 15:06:00,1.52147,1.52155,1.52108,1.52147,31600000.0
2006-12-26 15:07:00,1.5217,1.52179,1.52147,1.52167,33200000.0
2006-12-26 15:08:00,1.52147,1.52158,1.52119,1.52151,59800001.0
2006-12-26 15:09:00,1.52183,1.52194,1.52169,1.52188,44600000.0
2006-12-26 15:10:00,1.52179,1.52183,1.52161,1.52161,52000000.0
2006-12-26 15:11:00,1.52178,1.52196,1.52175,1.5219,44000001.0
2006-12-26 15:12:00,1.52187,1.52204,1.5218,1.52187,58000000.0
2006-12-26 15:13:00,1.52188,1.52188,1.52167,1.52177,52200000.0
2006-12-26 15:14:00,1.52144,1.52169,1.52144,1.52154,23400000.0
2006-12-26 15:15:00,1.52167,1.52167,1.52119,1.52162,39400000.0
2006-12-26 15:16:00,1.52159,1.52169,1.52159,1.52167,19200000.0
2006-12-26 15:17:00,1.52164,1.52173,1.52155,1.52173,44200000.0
2006-12-26 15:18:00,1.52159,1.52182,1.52138,1.52182,35000000.0
2006-12-26 15:19:00,1.52175,1.52175,1.52156,1.52156,25800000.0
2006-12-26 15:20:00,1.52157,1.52197,1.52157,1.52184,51200001.0
2006-12-26 15:21:00,1.52176,1.52195,1.52172,1.52195,23600000.0
2006-12-26 15:22:00,1.52171,1.52199,1.52171,1.52188,34000000.0
2006-12-26 15:23:00,1.52197,1.52204,1.52182,1.52196,30200000.0
2006-12-26 15:24:00,1.52201,1.52201,1.5217,1.52173,30600000.0
2006-12-26 15:25:00,1.52206,1.52221,1.52186,1.52186,30800000.0
2006-12-26 15:26:00,1.52189,1.5219,1.52172,1.5219,30100000.0
2006-12-26 15:27:00,1.52183,1.52198,1.52167,1.52177,47400000.0
2006-12-26 15:28:00,1.52163,1.52177,1.52163,1.52167,24400000.0
2006-12-26 15:29:00,1.52166,1.52166,1.52132,1.52137,28400000.0
2006-12-26 15:30:00,1.52142,1.52172,1.52118,1.52172,40000000.0
2006-12-26 15:31:00,1.52179,1.52182,1.52166,1.5217,75500002.0
2006-12-26 15:32:00,1.52157,1.52164,1.52149,1.52156,32000000.0
2006-12-26 15:33:00,1.5217,1.52175,1.52132,1.52162,45000000.0
2006-12-26 15:34:00,1.5216,1.5218,1.52156,1.52156,29200000.0
2006-12-26 15:35:00,1.52171,1.52192,1.52155,1.52155,35700000.0
2006-12-26 15:36:00,1.52179,1.52196,1.52161,1.52173,46200000.0
2006-12-26 15:37:00,1.52178,1.52178,1.5215,1.52173,26000000.0
2006-12-26 15:38:00,1.52163,1.52175,1.52153,1.5217,32600000.0
2006-12-26 15:39:00,1.52178,1.5218,1.52156,1.52156,37300000.0
2006-12-26 15:40:00,1.52151,1.52151,1.52115,1.52116,30800000.0
2006-12-26 15:41:00,1.52138,1.52147,1.52111,1.52147,27400000.0
2006-12-26 15:42:00,1.52152,1.52163,1.52117,1.52135,30000000.0
2006-12-26 15:43:00,1.52136,1.5216,1.52127,1.52151,35000000.0
2006-12-26 15:44:00,1.52145,1.52145,1.52101,1.52132,33800000.0
2006-12-26 15:45:00,1.52131,1.52151,1.52119,1.52133,50600000.0
2006-12-26 15:46:00,1.52141,1.52141,1.52122,1.52122,42000000.0
2006-12-26 15:47:00,1.52115,1.52127,1.52089,1.52127,66400000.0
2006-12-26 15:48:00,1.52132,1.52137,1.52107,1.52128,23000000.0
2006-12-26 15:49:00,1.5211,1.52133,1.5211,1.52119,54200000.0
2006-12-26 15:50:00,1.52101,1.52114,1.52101,1.52101,30300000.0
2006-12-26 15:51:00,1.52106,1.52111,1.52084,1.52088,31100000.0
2006-12-26 15:52:00,1.52073,1.52096,1.52071,1.52095,43000000.0
2006-12-26 15:53:00,1.52093,1.52103,1.5208,1.52087,48100000.0
2006-12-26 15:54:00,1.52092,1.52092,1.52073,1.52073,19800000.0
2006-12-26 15:55:00,1.52096,1.52114,1.5208,1.52098,34800000.0
2006-12-26 15:56:00,1.521,1.52115,1.52071,1.52108,35200000.0
2006-12-26 15:57:00,1.521,1.5214,1.521,1.5211,19600000.0
2006-12-26 15:58:00,1.52117,1.52117,1.52077,1.52105,20200000.0
2006-12-26 15:59:00,1.52111,1.52124,1.52111,1.52115,40600001.0
2006-12-26 16:00:00,1.52137,1.52142,1.52117,1.52123,25800000.0
2006-12-26 16:01:00,1.52131,1.52159,1.52127,1.52142,37800000.0
2006-12-26 16:02:00,1.52137,1.52137,1.52109,1.52132,20600000.0
2006-12-26 16:03:00,1.52125,1.52149,1.52125,1.52135,32800000.0
2006-12-26 16:04:00,1.52129,1.52154,1.52125,1.52141,24600000.0
2006-12-26 16:05:00,1.52144,1.52152,1.52114,1.52134,39800000.0
2006-12-26 16:06:00,1.52156,1.52182,1.52132,1.52168,34000000.0
2006-12-26 16:07:00,1.5218,1.5219,1.52153,1.52171,61600002.0
2006-12-26 16:08:00,1.52182,1.52182,1.52161,1.52173,31200000.0
2006-12-26 16:09:00,1.52159,1.5218,1.52155,1.52159,35000000.0
2006-12-26 16:10:00,1.52165,1.52188,1.52165,1.52171,43200001.0
2006-12-26 16:11:00,1.52147,1.52154,1.52125,1.52144,33100000.0
2006-12-26 16:12:00,1.52135,1.52157,1.52128,1.52144,48800000.0
2006-12-26 16:13:00,1.52147,1.5216,1.52132,1.5216,29400000.0
2006-12-26 16:14:00,1.52152,1.52173,1.52142,1.52155,28400000.0
2006-12-26 16:15:00,1.52121,1.52139,1.52116,1.52139,37600000.0
2006-12-26 16:16:00,1.52132,1.52145,1.52119,1.52132,38700000.0
2006-12-26 16:17:00,1.52118,1.52142,1.52117,1.52133,44300000.0
2006-12-26 16:18:00,1.52098,1.52104,1.52074,1.52079,50000000.0
2006-12-26 16:19:00,1.52104,1.52112,1.52084,1.52099,43800000.0
2006-12-26 16:20:00,1.52101,1.52123,1.5209,1.5212,37400000.0
2006-12-26 16:21:00,1.52129,1.52154,1.52114,1.52154,29800000.0
2006-12-26 16:22:00,1.52142,1.52142,1.52108,1.52121,37200000.0
2006-12-26 16:23:00,1.52127,1.52127,1.52114,1.52121,41200000.0
2006-12-26 16:24:00,1.52128,1.52128,1.52115,1.52124,32800000.0
2006-12-26 16:25:00,1.52142,1.52142,1.52089,1.52127,37200000.0
2006-12-26 16:26:00,1.52137,1.52137,1.52068,1.52068,43600000.0
2006-12-26 16:27:00,1.52075,1.52097,1.52071,1.52071,42600000.0
2006-12-26 16:28:00,1.52103,1.52115,1.52085,1.52105,43000000.0
2006-12-26 16:29:00,1.52109,1.52112,1.52088,1.52088,45000000.0
2006-12-26 16:30:00,1.52076,1.52076,1.52056,1.5206,65000000.0
2006-12-26 16:31:00,1.52053,1.52084,1.52047,1.52052,54100000.0
2006-12-26 16:32:00,1.52088,1.52088,1.52036,1.52063,35600000.0
2006-12-26 16:33:00,1.52052,1.52061,1.5204,1.52055,39700000.0
2006-12-26 16:34:00,1.52061,1.52065,1.5203,1.52052,43600000.0
2006-12-26 16:35:00,1.52061,1.52065,1.52016,1.52045,36000000.0
2006-12-26 16:36:00,1.52031,1.52046,1.5201,1.52037,30400000.0
2006-12-26 16:37:00,1.52047,1.52069,1.52034,1.52046,54800001.0
2006-12-26 16:38:00,1.52045,1.52061,1.52033,1.52055,56000000.0
2006-12-26 16:39:00,1.52066,1.52066,1.52053,1.52066,37600000.0
2006-12-26 16:40:00,1.52055,1.5208,1.52055,1.5208,37400000.0
2006-12-26 16:41:00,1.52028,1.52091,1.52028,1.52065,45000000.0
2006-12-26 16:42:00,1.52063,1.52066,1.52055,1.52058,23600000.0
2006-12-26 16:43:00,1.5206,1.52082,1.52058,1.52082,58200001.0
2006-12-26 16:44:00,1.52102,1.52118,1.52087,1.52118,41500000.0
2006-12-26 16:45:00,1.52104,1.52165,1.52103,1.52165,39800000.0
2006-12-26 16:46:00,1.52195,1.52195,1.52133,1.52152,60100000.0
2006-12-26 16:47:00,1.52155,1.52189,1.52152,1.52156,37400000.0
2006-12-26 16:48:00,1.52187,1.52187,1.5213,1.52165,26800000.0
2006-12-26 16:49:00,1.5218,1.52183,1.52155,1.52181,49800000.0
2006-12-26 16:50:00,1.52181,1.52181,1.52159,1.52161,33600000.0
2006-12-26 16:51:00,1.52167,1.52181,1.52156,1.52181,32600000.0
2006-12-26 16:52:00,1.52189,1.5221,1.52181,1.5221,45600000.0
2006-12-26 16:53:00,1.52217,1.52217,1.52198,1.52209,51600000.0
2006-12-26 16:54:00,1.52194,1.52194,1.52146,1.52175,58800001.0
2006-12-26 16:55:00,1.52193,1.52193,1.52149,1.52174,30200000.0
2006-12-26 16:56:00,1.52185,1.52211,1.52185,1.5221,43100000.0
2006-12-26 16:57:00,1.52201,1.52237,1.52185,1.52237,26000000.0
2006-12-26 16:58:00,1.52249,1.52249,1.52223,1.52245,37000001.0
2006-12-26 16:59:00,1.5223,1.523,1.52184,1.523,34100000.0
2006-12-26 17:00:00,1.52258,1.52325,1.52258,1.52325,45400000.0
2006-12-26 17:01:00,1.52299,1.52324,1.5226,1.52276,51900000.0
2006-12-26 17:02:00,1.5226,1.52278,1.52257,1.52278,28000000.0
2006-12-26 17:03:00,1.5228,1.5228,1.52244,1.52251,48600000.0
2006-12-26 17:04:00,1.52261,1.52261,1.52211,1.5223,49000001.0
2006-12-26 17:05:00,1.52216,1.52248,1.52188,1.52244,27700000.0
2006-12-26 17:06:00,1.52242,1.52242,1.52215,1.52234,34700000.0
2006-12-26 17:07:00,1.52228,1.52238,1.52188,1.52188,51400000.0
2006-12-26 17:08:00,1.52192,1.52224,1.52192,1.52224,36100000.0
2006-12-26 17:09:00,1.52229,1.52229,1.52201,1.52215,56200000.0
2006-12-26 17:10:00,1.52197,1.52213,1.52191,1.52209,32800000.0
2006-12-26 17:11:00,1.522,1.52209,1.52194,1.52203,25600000.0
2006-12-26 17:12:00,1.52197,1.52199,1.52185,1.52185,44600000.0
2006-12-26 17:13:00,1.52164,1.52182,1.52162,1.52182,32800000.0
2006-12-26 17:14:00,1.52142,1.52173,1.52142,1.52145,66400002.0
2006-12-26 17:15:00,1.52179,1.52179,1.52139,1.52143,34600000.0
2006-12-26 17:16:00,1.52143,1.52162,1.52141,1.52157,43200001.0
2006-12-26 17:17:00,1.5216,1.52176,1.52121,1.52157,35400000.0
2006-12-26 17:18:00,1.52167,1.52167,1.5213,1.52156,43400000.0
2006-12-26 17:19:00,1.5214,1.52168,1.52136,1.52168,32900000.0
2006-12-26 17:20:00,1.52172,1.52172,1.5213,1.52148,27800000.0
2006-12-26 17:21:00,1.52185,1.52193,1.52133,1.52193,40400000.0
2006-12-26 17:22:00,1.52173,1.52199,1.52171,1.52186,31800000.0
2006-12-26 17:23:00,1.52159,1.522,1.52159,1.522,32500000.0
2006-12-26 17:24:00,1.52197,1.52197,1.52168,1.52184,21000000.0
2006-12-26 17:25:00,1.52174,1.52201,1.52171,1.52181,44200000.0
2006-12-26 17:26:00,1.52173,1.52188,1.52167,1.52178,43300000.0
2006-12-26 17:27:00,1.52191,1.52208,1.52183,1.52183,33200000.0
2006-12-26 17:28:00,1.52227,1.52237,1.52218,1.52218,41900000.0
2006-12-26 17:29:00,1.52216,1.52236,1.52188,1.52232,47200000.0
2006-12-26 17:30:00,1.52232,1.52232,1.52192,1.52227,55500000.0
2006-12-26 17:31:00,1.52229,1.52248,1.52226,1.52236,48400000.0
2006-12-26 17:32:00,1.5222,1.52248,1.5222,1.52243,47700000.0
2006-12-26 17:33:00,1.52248,1.5228,1.52248,1.5228,42200000.0
2006-12-26 17:34:00,1.52289,1.52301,1.52277,1.52289,43000001.0
2006-12-26 17:35:00,1.52282,1.52286,1.52271,1.52285,34600000.0
2006-12-26 17:36:00,1.52281,1.5229,1.52267,1.52275,50200000.0
2006-12-26 17:37:00,1.52274,1.52278,1.52221,1.52277,33200000.0
2006-12-26 17:38:00,1.52258,1.52284,1.52253,1.52253,46200000.0
2006-12-26 17:39:00,1.52274,1.52283,1.52263,1.52283,21600000.0
2006-12-26 17:40:00,1.52254,1.52276,1.52254,1.52269,49600000.0
2006-12-26 17:41:00,1.52239,1.52239,1.5222,1.52225,35400000.0
2006-12-26 17:42:00,1.52235,1.52255,1.52209,1.52237,45900000.0
2006-12-26 17:43:00,1.52244,1.52245,1.52217,1.52237,34800000.0
2006-12-26 17:44:00,1.52227,1.52229,1.52212,1.52212,27000000.0
2006-12-26 17:45:00,1.52229,1.5225,1.52226,1.52244,36100000.0
2006-12-26 17:46:00,1.52249,1.52256,1.52233,1.52246,45400000.0
2006-12-26 17:47:00,1.5224,1.52264,1.5224,1.52241,37800000.0
2006-12-26 17:48:00,1.52243,1.52254,1.52208,1.52254,27800000.0
2006-12-26 17:49:00,1.52245,1.52269,1.52218,1.52264,32800000.0
2006-12-26 17:50:00,1.52265,1.52275,1.5225,1.52275,24400000.0
2006-12-26 17:51:00,1.52272,1.52294,1.52257,1.5226,38600000.0
2006-12-26 17:52:00,1.52273,1.52278,1.52256,1.52265,26600000.0
2006-12-26 17:53:00,1.52262,1.5228,1.5226,1.52271,33200000.0
2006-12-26 17:54:00,1.5225,1.52273,1.52213,1.52258,35200000.0
2006-12-26 17:55:00,1.52243,1.52276,1.52195,1.52276,53400000.0
2006-12-26 17:56:00,1.52256,1.52286,1.52256,1.52274,28200000.0
2006-12-26 17:57:00,1.52274,1.52298,1.52252,1.52298,58600000.0
2006-12-26 17:58:00,1.52322,1.52328,1.52285,1.523,55000000.0
2006-12-26 17:59:00,1.52268,1.52283,1.52215,1.52277,38200000.0
2006-12-26 18:00:00,1.52305,1.5234,1.52288,1.52334,43400000.0
2006-12-26 18:01:00,1.52325,1.52347,1.52284,1.52305,35400000.0
2006-12-26 18:02:00,1.5229,1.5231,1.52289,1.52289,39600000.0
2006-12-26 18:03:00,1.5228,1.52304,1.52256,1.52256,31600000.0
2006-12-26 18:04:00,1.52284,1.52293,1.52267,1.52267,53800001.0
2006-12-26 18:05:00,1.52271,1.52271,1.52251,1.52255,23800000.0
2006-12-26 18:06:00,1.52234,1.52247,1.52206,1.52219,51600000.0
2006-12-26 18:07:00,1.52229,1.52229,1.52201,1.52221,44100000.0
2006-12-26 18:08:00,1.52204,1.52235,1.52204,1.52217,34200000.0
2006-12-26 18:09:00,1.52199,1.52217,1.5219,1.52198,55100000.0
2006-12-26 18:10:00,1.52192,1.52196,1.52173,1.52187,37000000.0
2006-12-26 18:11:00,1.52196,1.52202,1.52177,1.52183,50000000.0
2006-12-26 18:12:00,1.52171,1.52177,1.52159,1.52159,41500001.0
2006-12-26 18:13:00,1.52163,1.52176,1.52146,1.52166,47400000.0
2006-12-26 18:14:00,1.52119,1.52186,1.52119,1.52181,38800001.0
2006-12-26 18:15:00,1.52165,1.5218,1.52156,1.52168,50700000.0
2006-12-26 18:16:00,1.52182,1.52196,1.52175,1.52184,32400000.0
2006-12-26 18:17:00,1.52189,1.52193,1.52163,1.52163,43400000.0
2006-12-26 18:18:00,1.52163,1.5217,1.52146,1.52146,46700000.0
2006-12-26 18:19:00,1.52164,1.52169,1.52153,1.5216,36000000.0
2006-12-26 18:20:00,1.52162,1.522,1.52162,1.5218,32800000.0
2006-12-26 18:21:00,1.52187,1.52196,1.52175,1.52184,37400000.0
2006-12-26 18:22:00,1.52186,1.52186,1.52164,1.52169,57700000.0
2006-12-26 18:23:00,1.52171,1.52193,1.52171,1.52182,44000001.0
2006-12-26 18:24:00,1.52181,1.52181,1.5216,1.52162,40200000.0
2006-12-26 18:25:00,1.52185,1.522,1.52172,1.52187,35900000.0
2006-12-26 18:26:00,1.5218,1.5218,1.52161,1.52161,30100000.0
2006-12-26 18:27:00,1.52154,1.52179,1.52132,1.52174,46400001.0
2006-12-26 18:28:00,1.52144,1.52162,1.52142,1.52145,35200000.0
2006-12-26 18:29:00,1.52151,1.52191,1.52148,1.52185,47700000.0
2006-12-26 18:30:00,1.52192,1.52205,1.52191,1.52199,38500000.0
2006-12-26 18:31:00,1.52205,1.52208,1.52186,1.52199,27800000.0
2006-12-26 18:32:00,1.52202,1.52216,1.52191,1.52216,20800000.0
2006-12-26 18:33:00,1.5223,1.5223,1.52202,1.52219,46200000.0
2006-12-26 18:34:00,1.52213,1.5223,1.52204,1.52224,34000000.0
2006-12-26 18:35:00,1.52224,1.52248,1.52207,1.52246,28400000.0
2006-12-26 18:36:00,1.52232,1.5225,1.52225,1.5224,40500000.0
2006-12-26 18:37:00,1.52248,1.52279,1.52248,1.52267,35400000.0
2006-12-26 18:38:00,1.52244,1.52274,1.5222,1.5224,41000001.0
2006-12-26 18:39:00,1.52215,1.52266,1.52215,1.5225,23600000.0
2006-12-26 18:40:00,1.52223,1.52234,1.5221,1.52213,18200000.0
2006-12-26 18:41:00,1.52219,1.52234,1.52219,1.52234,54700000.0
2006-12-26 18:42:00,1.52219,1.52232,1.52205,1.52216,53300000.0
2006-12-26 18:43:00,1.52218,1.52238,1.52201,1.52217,30800000.0
2006-12-26 18:44:00,1.52223,1.52223,1.5221,1.5221,20600000.0
2006-12-26 18:45:00,1.52223,1.52223,1.52183,1.52183,31500000.0
2006-12-26 18:46:00,1.522,1.52218,1.522,1.522,46400001.0
2006-12-26 18:47:00,1.5221,1.52215,1.52207,1.52212,28400000.0
2006-12-26 18:48:00,1.52209,1.52219,1.52187,1.522,35000000.0
2006-12-26 18:49:00,1.52192,1.52194,1.52156,1.5217,28000000.0
2006-12-26 18:50:00,1.52203,1.52214,1.5218,1.52208,40600000.0
2006-12-26 18:51:00,1.5222,1.52254,1.5222,1.52229,47000000.0
2006-12-26 18:52:00,1.52208,1.52242,1.52208,1.52212,44200000.0
2006-12-26 18:53:00,1.52215,1.52251,1.52215,1.52242,38400000.0
2006-12-26 18:54:00,1.52254,1.52254,1.52222,1.52249,30600000.0
2006-12-26 18:55:00,1.52221,1.52238,1.52217,1.52226,17200000.0
2006-12-26 18:56:00,1.52186,1.52214,1.52176,1.52176,42600000.0
2006-12-26 18:57:00,1.52227,1.52237,1.52227,1.52233,32600000.0
2006-12-26 18:58:00,1.52244,1.5226,1.52231,1.52241,40400000.0
2006-12-26 18:59:00,1.52251,1.5226,1.52213,1.52219,18800000.0
2006-12-26 19:00:00,1.52227,1.52234,1.52184,1.52209,33800000.0
2006-12-26 19:01:00,1.52224,1.52226,1.522,1.52211,37400000.0
2006-12-26 19:02:00,1.52196,1.52196,1.52165,1.52176,36100000.0
2006-12-26 19:03:00,1.5216,1.52205,1.5215,1.52205,46000000.0
2006-12-26 19:04:00,1.52209,1.52229,1.52159,1.52173,53100000.0
2006-12-26 19:05:00,1.5218,1.52208,1.5218,1.52184,29000000.0
2006-12-26 19:06:00,1.52192,1.52219,1.52182,1.52219,26600000.0
2006-12-26 19:07:00,1.52215,1.52224,1.52205,1.52217,43400000.0
2006-12-26 19:08:00,1.52197,1.52223,1.52197,1.52208,50100000.0
2006-12-26 19:09:00,1.52214,1.52214,1.52204,1.52204,34200000.0
2006-12-26 19:10:00,1.52209,1.52212,1.52165,1.52165,39400000.0
2006-12-26 19:11:00,1.52198,1.52205,1.52182,1.52187,42600000.0
2006-12-26 19:12:00,1.5216,1.52192,1.5216,1.52192,30600000.0
2006-12-26 19:13:00,1.52197,1.52205,1.52174,1.52205,57400001.0
2006-12-26 19:14:00,1.52194,1.52221,1.52185,1.52221,30800000.0
2006-12-26 19:15:00,1.52215,1.52235,1.52208,1.52225,36300000.0
2006-12-26 19:16:00,1.52194,1.52207,1.52192,1.52194,29400000.0
2006-12-26 19:17:00,1.52208,1.52236,1.52208,1.52224,87500000.0
2006-12-26 19:18:00,1.52223,1.52223,1.52188,1.522,20800000.0
2006-12-26 19:19:00,1.52222,1.52226,1.52182,1.52218,49400000.0
2006-12-26 19:20:00,1.52227,1.5224,1.52207,1.52236,41000000.0
2006-12-26 19:21:00,1.52216,1.52238,1.52213,1.52228,20800000.0
2006-12-26 19:22:00,1.5224,1.52253,1.52228,1.52238,33800000.0
2006-12-26 19:23:00,1.52221,1.52253,1.52198,1.52244,66200000.0
2006-12-26 19:24:00,1.52236,1.52236,1.52215,1.52226,68700001.0
2006-12-26 19:25:00,1.52227,1.52227,1.52189,1.5222,30600000.0
2006-12-26 19:26:00,1.5222,1.52246,1.52205,1.52216,35200000.0
2006-12-26 19:27:00,1.52203,1.52234,1.52188,1.52234,40000000.0
2006-12-26 19:28:00,1.52233,1.5224,1.52189,1.52195,41200000.0
2006-12-26 19:29:00,1.52184,1.52194,1.52143,1.52152,40200000.0
2006-12-26 19:30:00,1.52144,1.52147,1.52139,1.5214,35600000.0
2006-12-26 19:31:00,1.52148,1.52158,1.52139,1.52152,42000000.0
2006-12-26 19:32:00,1.52144,1.52148,1.52122,1.52135,35200000.0
2006-12-26 19:33:00,1.5213,1.52137,1.52104,1.52137,40800000.0
2006-12-26 19:34:00,1.52139,1.52149,1.52126,1.52136,44600000.0
2006-12-26 19:35:00,1.52114,1.52127,1.52085,1.52118,28200000.0
2006-12-26 19:36:00,1.52102,1.52125,1.521,1.52106,25800000.0
2006-12-26 19:37:00,1.52115,1.52124,1.52079,1.52079,35000000.0
2006-12-26 19:38:00,1.52072,1.521,1.52062,1.52062,31800000.0
2006-12-26 19:39:00,1.52077,1.52103,1.52053,1.52103,42000000.0
2006-12-26 19:40:00,1.52098,1.52115,1.52082,1.52085,41000000.0
2006-12-26 19:41:00,1.52071,1.52113,1.52071,1.5211,42800000.0
2006-12-26 19:42:00,1.52104,1.52105,1.52074,1.52094,37400000.0
2006-12-26 19:43:00,1.52077,1.52091,1.52052,1.52091,38600000.0
2006-12-26 19:44:00,1.52093,1.5211,1.52092,1.5211,33200000.0
2006-12-26 19:45:00,1.52107,1.5212,1.52107,1.52118,29200000.0
2006-12-26 19:46:00,1.52125,1.52143,1.5209,1.5209,51000000.0
2006-12-26 19:47:00,1.52119,1.52134,1.52106,1.52115,25000000.0
2006-12-26 19:48:00,1.52119,1.52119,1.52097,1.52105,40800000.0
2006-12-26 19:49:00,1.52109,1.52124,1.52101,1.52101,25800000.0
2006-12-26 19:50:00,1.5212,1.5212,1.52087,1.52105,40400000.0
2006-12-26 19:51:00,1.52101,1.52125,1.52101,1.52111,46800001.0
2006-12-26 19:52:00,1.52082,1.52082,1.52044,1.52044,31000000.0
2006-12-26 19:53:00,1.51996,1.52067,1.51996,1.52045,42000000.0
2006-12-26 19:54:00,1.52044,1.52061,1.52039,1.52053,45000000.0
2006-12-26 19:55:00,1.52019,1.52019,1.51976,1.51976,29200000.0
2006-12-26 19:56:00,1.51978,1.52006,1.51939,1.5195,31400000.0
2006-12-26 19:57:00,1.51939,1.51952,1.51931,1.51948,26600000.0
2006-12-26 19:58:00,1.51933,1.51954,1.51928,1.51934,41600000.0
2006-12-26 19:59:00,1.51949,1.51949,1.51923,1.51923,42200000.0
2006-12-26 20:00:00,1.5193,1.51952,1.51897,1.51897,44000000.0
2006-12-26 20:01:00,1.51939,1.51945,1.51917,1.51921,27600000.0
2006-12-26 20:02:00,1.51931,1.51931,1.51905,1.5191,33300000.0
2006-12-26 20:03:00,1.51924,1.51957,1.51907,1.51957,26200000.0
2006-12-26 20:04:00,1.51954,1.51971,1.51933,1.51951,43600000.0
2006-12-26 20:05:00,1.51937,1.5196,1.5193,1.51935,42200000.0
2006-12-26 20:06:00,1.5195,1.5197,1.51941,1.51952,25000000.0
2006-12-26 20:07:00,1.51947,1.51956,1.51928,1.51951,45800000.0
2006-12-26 20:08:00,1.51961,1.51972,1.51935,1.51956,34400000.0
2006-12-26 20:09:00,1.5196,1.51969,1.51951,1.51951,33200000.0
2006-12-26 20:10:00,1.51905,1.51951,1.51905,1.51932,58800000.0
2006-12-26 20:11:00,1.51948,1.51964,1.51942,1.51955,29100000.0
2006-12-26 20:12:00,1.51945,1.51954,1.51913,1.51932,39800000.0
2006-12-26 20:13:00,1.51942,1.51944,1.5193,1.51937,31400000.0
2006-12-26 20:14:00,1.51929,1.51948,1.5188,1.51938,40000000.0
2006-12-26 20:15:00,1.51939,1.51953,1.51923,1.51953,28200000.0
2006-12-26 20:16:00,1.51946,1.51953,1.51911,1.51911,36200000.0
2006-12-26 20:17:00,1.51914,1.51958,1.51901,1.51958,39800000.0
2006-12-26 20:18:00,1.51964,1.51968,1.51954,1.51958,43800000.0
2006-12-26 20:19:00,1.51971,1.51971,1.51945,1.51955,47800001.0
2006-12-26 20:20:00,1.51955,1.51958,1.51937,1.51958,30600000.0
2006-12-26 20:21:00,1.51946,1.51956,1.51934,1.51934,58800000.0
2006-12-26 20:22:00,1.51941,1.51958,1.51927,1.51958,30500000.0
2006-12-26 20:23:00,1.5198,1.51999,1.5196,1.5198,58900000.0
2006-12-26 20:24:00,1.51994,1.5201,1.51991,1.51997,31000000.0
2006-12-26 20:25:00,1.52047,1.521,1.52033,1.52072,42200000.0
2006-12-26 20:26:00,1.5209,1.52104,1.5207,1.52099,55600002.0
2006-12-26 20:27:00,1.52095,1.52095,1.52045,1.52076,49000000.0
2006-12-26 20:28:00,1.52078,1.52123,1.52078,1.52123,22200000.0
2006-12-26 20:29:00,1.52124,1.5214,1.52082,1.52112,40800000.0
2006-12-26 20:30:00,1.52128,1.52151,1.52121,1.52145,55600000.0
2006-12-26 20:31:00,1.52123,1.52132,1.52096,1.52128,40600000.0
2006-12-26 20:32:00,1.5211,1.52174,1.52102,1.52174,35200000.0
2006-12-26 20:33:00,1.52167,1.52167,1.52126,1.52165,32000000.0
2006-12-26 20:34:00,1.52156,1.52189,1.52156,1.52189,50800000.0
2006-12-26 20:35:00,1.52197,1.52211,1.52185,1.52186,40900000.0
2006-12-26 20:36:00,1.52185,1.52205,1.52171,1.52182,39800000.0
2006-12-26 20:37:00,1.52187,1.52222,1.52172,1.52222,58800000.0
2006-12-26 20:38:00,1.52227,1.52231,1.5221,1.5221,28200000.0
2006-12-26 20:39:00,1.52196,1.5221,1.52169,1.52185,33600000.0
2006-12-26 20:40:00,1.52201,1.52235,1.52201,1.52232,48700001.0
2006-12-26 20:41:00,1.52247,1.52254,1.52211,1.52222,40800000.0
2006-12-26 20:42:00,1.52214,1.52229,1.52188,1.52224,27000000.0
2006-12-26 20:43:00,1.52219,1.52223,1.52181,1.52181,33200000.0
2006-12-26 20:44:00,1.52197,1.52227,1.52173,1.52219,42400000.0
2006-12-26 20:45:00,1.5221,1.52236,1.5221,1.52221,41000000.0
2006-12-26 20:46:00,1.5222,1.52229,1.5221,1.5221,38400000.0
2006-12-26 20:47:00,1.52215,1.52216,1.5217,1.52179,50800000.0
2006-12-26 20:48:00,1.5217,1.5217,1.52141,1.52141,51800000.0
2006-12-26 20:49:00,1.52136,1.52163,1.52136,1.52158,37600000.0
2006-12-26 20:50:00,1.52149,1.52171,1.52144,1.52171,40800000.0
2006-12-26 20:51:00,1.5215,1.52191,1.5215,1.52191,36200000.0
2006-12-26 20:52:00,1.52203,1.52245,1.52203,1.52241,25800000.0
2006-12-26 20:53:00,1.52224,1.52243,1.52218,1.52219,49200001.0
2006-12-26 20:54:00,1.52177,1.52206,1.52165,1.52166,58600001.0
2006-12-26 20:55:00,1.5215,1.52192,1.52143,1.52192,39500000.0
2006-12-26 20:56:00,1.52173,1.52189,1.52161,1.52189,18000000.0
2006-12-26 20:57:00,1.52176,1.52193,1.52174,1.52187,39400001.0
2006-12-26 20:58:00,1.5219,1.52196,1.52165,1.52196,54400000.0
2006-12-26 20:59:00,1.52205,1.52228,1.52205,1.52225,44800000.0
2006-12-26 21:00:00,1.52197,1.52203,1.52154,1.52183,24600000.0
2006-12-26 21:01:00,1.52174,1.52174,1.52111,1.52111,35400000.0
2006-12-26 21:02:00,1.52143,1.52159,1.52115,1.52144,36000000.0
2006-12-26 21:03:00,1.52144,1.52157,1.52137,1.52137,26000000.0
2006-12-26 21:04:00,1.52141,1.52141,1.52118,1.52132,38600000.0
2006-12-26 21:05:00,1.52107,1.52141,1.52107,1.52125,40600000.0
2006-12-26 21:06:00,1.52128,1.5214,1.52096,1.5214,41200000.0
2006-12-26 21:07:00,1.52158,1.52158,1.52131,1.52155,35600000.0
2006-12-26 21:09:00,1.52183,1.52183,1.52129,1.52153,47500001.0
2006-12-26 21:10:00,1.5217,1.52196,1.5217,1.52186,35400000.0
2006-12-26 21:11:00,1.52188,1.52211,1.52168,1.52181,36300000.0
2006-12-26 21:12:00,1.52185,1.52208,1.52177,1.5218,43200000.0
2006-12-26 21:13:00,1.52162,1.52184,1.52159,1.52173,62100000.0
2006-12-26 21:14:00,1.52163,1.52174,1.5214,1.52146,40600000.0
2006-12-26 21:15:00,1.52135,1.52159,1.52135,1.52159,50600000.0
2006-12-26 21:16:00,1.52133,1.52183,1.52133,1.52183,22600000.0
2006-12-26 21:17:00,1.52171,1.52171,1.52115,1.52115,46400000.0
2006-12-26 21:18:00,1.52175,1.52175,1.52117,1.52155,34900000.0
2006-12-26 21:19:00,1.52164,1.52176,1.52154,1.52176,28200000.0
2006-12-26 21:20:00,1.52185,1.52192,1.52165,1.52169,49400000.0
2006-12-26 21:21:00,1.52159,1.5218,1.52148,1.52161,54400000.0
2006-12-26 21:22:00,1.52115,1.52162,1.52115,1.52149,34000000.0
2006-12-26 21:23:00,1.52155,1.52184,1.52118,1.52118,62200000.0
2006-12-26 21:24:00,1.52142,1.52164,1.52124,1.52134,54500000.0
2006-12-26 21:25:00,1.52141,1.52174,1.52124,1.52124,43800000.0
2006-12-26 21:26:00,1.52152,1.5216,1.52134,1.52134,24400000.0
2006-12-26 21:27:00,1.5213,1.5213,1.52111,1.52111,35200000.0
2006-12-26 21:28:00,1.52102,1.52143,1.52102,1.52143,41300000.0
2006-12-26 21:29:00,1.52127,1.52137,1.52114,1.52119,22400000.0
2006-12-26 21:30:00,1.52126,1.52131,1.52115,1.52115,42800000.0
2006-12-26 21:31:00,1.52123,1.52128,1.52107,1.52126,25700000.0
2006-12-26 21:32:00,1.52142,1.52147,1.52131,1.52133,46700000.0
2006-12-26 21:33:00,1.5214,1.52153,1.52133,1.52147,33800000.0
2006-12-26 21:34:00,1.52152,1.52161,1.52144,1.5215,32800000.0
2006-12-26 21:35:00,1.52139,1.52147,1.52105,1.52147,32800000.0
2006-12-26 21:36:00,1.52135,1.52135,1.52091,1.52128,47000001.0
2006-12-26 21:37:00,1.5214,1.5214,1.52124,1.52131,41200000.0
2006-12-26 21:38:00,1.52121,1.52123,1.52108,1.52123,28200000.0
2006-12-26 21:39:00,1.52097,1.52127,1.52097,1.52118,50900000.0
2006-12-26 21:40:00,1.52099,1.52127,1.52099,1.52127,33500000.0
2006-12-26 21:41:00,1.5214,1.52155,1.52132,1.52144,39600000.0
2006-12-26 21:42:00,1.52135,1.52143,1.52096,1.52096,34000000.0
2006-12-26 21:43:00,1.52126,1.52145,1.52117,1.52145,31300000.0
2006-12-26 21:44:00,1.52137,1.52152,1.52127,1.52134,38800000.0
2006-12-26 21:45:00,1.52142,1.52152,1.52133,1.52133,25600000.0
2006-12-26 21:46:00,1.52135,1.52148,1.52116,1.52125,32400000.0
2006-12-26 21:47:00,1.52111,1.52131,1.52107,1.52107,41400000.0
2006-12-26 21:48:00,1.52124,1.52135,1.52104,1.52104,61400000.0
2006-12-26 21:49:00,1.52101,1.52111,1.52095,1.52111,31600000.0
2006-12-26 21:50:00,1.52122,1.52123,1.52086,1.52086,41200000.0
2006-12-26 21:51:00,1.52077,1.52112,1.52073,1.52112,41000000.0
2006-12-26 21:52:00,1.52108,1.52134,1.52108,1.52134,44000000.0
2006-12-26 21:53:00,1.52129,1.5213,1.52094,1.52094,27000000.0
2006-12-26 21:54:00,1.52091,1.52121,1.52091,1.52109,40000000.0
2006-12-26 21:55:00,1.52097,1.52112,1.5208,1.52109,44000000.0
2006-12-26 21:56:00,1.52097,1.52109,1.52089,1.52104,46400000.0
2006-12-26 21:57:00,1.52104,1.52115,1.52057,1.52088,37600000.0
2006-12-26 21:58:00,1.52085,1.52104,1.52075,1.52075,36800001.0
2006-12-26 21:59:00,1.52066,1.5208,1.52045,1.52045,44800000.0
2006-12-26 22:00:00,1.52032,1.52037,1.51981,1.51981,50400000.0
2006-12-26 22:01:00,1.51964,1.52026,1.51964,1.5201,49100000.0
2006-12-26 22:02:00,1.5201,1.5201,1.51985,1.5199,75200002.0
2006-12-26 22:03:00,1.5199,1.5199,1.5195,1.51983,42300000.0
2006-12-26 22:04:00,1.51975,1.51975,1.51948,1.51957,31200000.0
2006-12-26 22:05:00,1.51968,1.51978,1.51944,1.51978,37400000.0
2006-12-26 22:06:00,1.51992,1.51993,1.51962,1.51993,39000000.0
2006-12-26 22:07:00,1.51989,1.52007,1.5198,1.51991,28000000.0
2006-12-26 22:08:00,1.5197,1.5197,1.5197,1.5197,36800001.0
2006-12-26 22:09:00,1.5199,1.51992,1.51965,1.51972,36800001.0
2006-12-26 22:10:00,1.51982,1.52,1.51977,1.52,36200000.0
2006-12-26 22:11:00,1.52,1.52015,1.5199,1.5199,42500000.0
2006-12-26 22:12:00,1.51989,1.51989,1.51963,1.51963,52800000.0
2006-12-26 22:13:00,1.51982,1.51999,1.51977,1.51982,20600000.0
2006-12-26 22:14:00,1.52013,1.52049,1.5201,1.52021,54900000.0
2006-12-26 22:15:00,1.5203,1.52045,1.52023,1.52026,25200000.0
2006-12-26 22:16:00,1.52033,1.52074,1.52033,1.52054,33400000.0
2006-12-26 22:17:00,1.52071,1.52071,1.52039,1.52049,35400000.0
2006-12-26 22:18:00,1.5207,1.52087,1.52056,1.52056,15800000.0
2006-12-26 22:19:00,1.52037,1.52048,1.5202,1.52022,33200000.0
2006-12-26 22:20:00,1.52026,1.52034,1.52007,1.52029,46200000.0
2006-12-26 22:21:00,1.52017,1.52041,1.51997,1.52031,46000000.0
2006-12-26 22:22:00,1.52038,1.52038,1.52004,1.52032,52000000.0
2006-12-26 22:23:00,1.52052,1.52053,1.52034,1.52038,29600000.0
2006-12-26 22:24:00,1.52052,1.52052,1.52029,1.52041,34400000.0
2006-12-26 22:25:00,1.52048,1.52058,1.5198,1.51982,30600001.0
2006-12-26 22:26:00,1.5196,1.5201,1.5196,1.5201,26400000.0
2006-12-26 22:27:00,1.51995,1.51995,1.51937,1.51966,44800000.0
2006-12-26 22:28:00,1.51954,1.5197,1.51946,1.51955,51400000.0
2006-12-26 22:29:00,1.51932,1.5195,1.51927,1.5195,27900000.0
2006-12-26 22:30:00,1.51949,1.5195,1.51932,1.51939,44400001.0
2006-12-26 22:31:00,1.51964,1.5197,1.51902,1.51967,29400000.0
2006-12-26 22:32:00,1.51964,1.51983,1.51957,1.51974,49000000.0
2006-12-26 22:33:00,1.51966,1.51994,1.51966,1.51994,38900000.0
2006-12-26 22:34:00,1.51996,1.52006,1.51967,1.51982,58300000.0
2006-12-26 22:35:00,1.51995,1.51995,1.51976,1.51976,43500000.0
2006-12-26 22:36:00,1.5199,1.5199,1.5194,1.5196,37000000.0
2006-12-26 22:37:00,1.51989,1.51996,1.51977,1.51989,37000000.0
2006-12-26 22:38:00,1.51981,1.51997,1.51975,1.51986,54300000.0
2006-12-26 22:39:00,1.51966,1.51975,1.51945,1.51956,27800000.0
2006-12-26 22:40:00,1.51982,1.52004,1.51968,1.5197,35800000.0
2006-12-26 22:41:00,1.51986,1.52018,1.51986,1.52017,25800000.0
2006-12-26 22:42:00,1.52025,1.52028,1.51997,1.52007,40900000.0
2006-12-26 22:43:00,1.52035,1.52043,1.52023,1.52038,48300000.0
2006-12-26 22:44:00,1.52022,1.52031,1.52015,1.5203,38500000.0
2006-12-26 22:45:00,1.5203,1.52035,1.52019,1.52035,30200000.0
2006-12-26 22:46:00,1.52029,1.52029,1.51984,1.51984,25800000.0
2006-12-26 22:47:00,1.51993,1.52004,1.51982,1.51986,46100000.0
2006-12-26 22:48:00,1.51971,1.52021,1.51971,1.52017,36600000.0
2006-12-26 22:49:00,1.52005,1.5202,1.51951,1.51957,40300000.0
2006-12-26 22:50:00,1.5195,1.51957,1.51936,1.51936,17600000.0
2006-12-26 22:51:00,1.51956,1.51966,1.51947,1.51965,33700000.0
2006-12-26 22:52:00,1.51958,1.51958,1.51922,1.51925,52500000.0
2006-12-26 22:53:00,1.51948,1.51977,1.51919,1.51977,36200000.0
2006-12-26 22:54:00,1.51971,1.51971,1.51942,1.51943,36400000.0
2006-12-26 22:55:00,1.51978,1.51978,1.51927,1.51927,44200001.0
2006-12-26 22:56:00,1.51934,1.51934,1.51905,1.51915,33400000.0
2006-12-26 22:57:00,1.51909,1.51925,1.51889,1.51889,57600000.0
2006-12-26 22:58:00,1.51899,1.51921,1.51899,1.5192,29400000.0
2006-12-26 22:59:00,1.51943,1.51945,1.51895,1.51915,45600000.0
2006-12-26 23:00:00,1.51914,1.51925,1.51902,1.51902,29100000.0
2006-12-26 23:01:00,1.51909,1.51926,1.51873,1.51926,40700000.0
2006-12-26 23:02:00,1.51924,1.51946,1.51909,1.51936,43700000.0
2006-12-26 23:03:00,1.51947,1.51947,1.5192,1.5192,53200001.0
2006-12-26 23:04:00,1.51895,1.51921,1.51876,1.51921,80500000.0
2006-12-26 23:05:00,1.51933,1.51943,1.51923,1.51934,38900000.0
2006-12-26 23:06:00,1.51929,1.51936,1.51891,1.51936,32600000.0
2006-12-26 23:07:00,1.51919,1.51941,1.51919,1.51932,30400000.0
2006-12-26 23:08:00,1.51939,1.51955,1.51927,1.51932,38300000.0
2006-12-26 23:09:00,1.51937,1.5196,1.5193,1.51949,40200000.0
2006-12-26 23:10:00,1.51949,1.51985,1.5194,1.51956,40900000.0
2006-12-26 23:11:00,1.51962,1.51962,1.51943,1.51951,49600000.0
2006-12-26 23:12:00,1.51971,1.51997,1.51968,1.51976,26600000.0
2006-12-26 23:13:00,1.51906,1.51969,1.51906,1.51959,44400001.0
2006-12-26 23:14:00,1.5199,1.51992,1.51973,1.51988,25800000.0
2006-12-26 23:15:00,1.51992,1.52006,1.51938,1.51991,64600000.0
2006-12-26 23:16:00,1.51999,1.52006,1.51987,1.52006,30200000.0
2006-12-26 23:17:00,1.52011,1.52011,1.51976,1.51982,37200000.0
2006-12-26 23:18:00,1.51996,1.52009,1.5197,1.51979,73800000.0
2006-12-26 23:19:00,1.51978,1.52,1.51962,1.51982,59000000.0
2006-12-26 23:20:00,1.51994,1.51994,1.5193,1.51975,48800001.0
2006-12-26 23:21:00,1.51993,1.52005,1.5198,1.5198,36500000.0
2006-12-26 23:22:00,1.5198,1.51996,1.51957,1.51994,42400000.0
2006-12-26 23:23:00,1.51985,1.52005,1.51984,1.51994,43800000.0
2006-12-26 23:24:00,1.51979,1.52013,1.51978,1.51978,35000000.0
2006-12-26 23:25:00,1.51989,1.52011,1.51973,1.51973,36800000.0
2006-12-26 23:26:00,1.51988,1.51996,1.51957,1.51996,61900002.0
2006-12-26 23:27:00,1.51982,1.52005,1.51982,1.51989,68900001.0
2006-12-26 23:28:00,1.51988,1.51998,1.51965,1.51965,51900000.0
2006-12-26 23:29:00,1.51988,1.52012,1.51969,1.51985,44800000.0
2006-12-26 23:30:00,1.51973,1.51995,1.51971,1.51981,24200000.0
2006-12-26 23:31:00,1.51993,1.51996,1.51955,1.51996,25800000.0
2006-12-26 23:32:00,1.51973,1.51995,1.51971,1.51995,27800000.0
2006-12-26 23:33:00,1.51985,1.52002,1.51985,1.52,30400000.0
2006-12-26 23:34:00,1.51991,1.51991,1.5195,1.5195,40800000.0
2006-12-26 23:35:00,1.51971,1.51971,1.51946,1.51967,58700000.0
2006-12-26 23:36:00,1.5196,1.5196,1.5192,1.5192,62100001.0
2006-12-26 23:37:00,1.51915,1.51922,1.51911,1.51919,30200000.0
2006-12-26 23:38:00,1.51943,1.51947,1.51928,1.51947,45100000.0
2006-12-26 23:39:00,1.51938,1.51948,1.51935,1.51947,29400000.0
2006-12-26 23:40:00,1.51976,1.51976,1.51946,1.51946,37600000.0
2006-12-26 23:41:00,1.51962,1.51962,1.51912,1.51912,59900001.0
2006-12-26 23:42:00,1.51966,1.51966,1.51945,1.51945,30400000.0
2006-12-26 23:43:00,1.51947,1.51956,1.51908,1.51952,30200000.0
2006-12-26 23:44:00,1.51967,1.51967,1.51946,1.51953,57900000.0
2006-12-26 23:45:00,1.51938,1.51947,1.5191,1.5193,52000000.0
2006-12-26 23:46:00,1.5195,1.51963,1.51935,1.51963,32200000.0
2006-12-26 23:47:00,1.51974,1.51976,1.51953,1.51965,35000000.0
2006-12-26 23:48:00,1.51968,1.51975,1.51948,1.51973,50500000.0
2006-12-26 23:49:00,1.51986,1.51986,1.51945,1.51968,37400001.0
2006-12-26 23:50:00,1.51974,1.51987,1.51952,1.51977,31400000.0
2006-12-26 23:51:00,1.51992,1.52,1.51966,1.51978,38100000.0
2006-12-26 23:52:00,1.5197,1.51979,1.51941,1.51977,28400000.0
2006-12-26 23:53:00,1.51964,1.51964,1.51934,1.51954,30600000.0
2006-12-26 23:54:00,1.51963,1.51995,1.51942,1.51942,46600000.0
2006-12-26 23:55:00,1.51995,1.52014,1.51995,1.52014,55400001.0
2006-12-26 23:56:00,1.5201,1.5201,1.51934,1.51969,42200000.0
2006-12-26 23:57:00,1.51976,1.52003,1.51964,1.52003,20800000.0
2006-12-26 23:58:00,1.51997,1.52015,1.51976,1.52005,32800000.0
2006-12-26 23:59:00,1.51975,1.51976,1.5195,1.5196,62500000.0
2006-12-27 00:00:00,1.5218,1.5218,1.5218,1.5218,38200000.0
2006-12-27 00:01:00,1.5199,1.52006,1.51973,1.52006,38200000.0
2006-12-27 00:02:00,1.51993,1.51997,1.51926,1.51989,78300001.0
2006-12-27 00:03:00,1.51997,1.52048,1.51997,1.52046,33800000.0
2006-12-27 00:04:00,1.52054,1.52071,1.52052,1.52057,22400000.0
2006-12-27 00:05:00,1.52049,1.52049,1.52019,1.52019,39300000.0
2006-12-27 00:06:00,1.52033,1.521,1.52033,1.521,30400000.0
2006-12-27 00:07:00,1.52108,1.5211,1.52083,1.52091,19600000.0
2006-12-27 00:08:00,1.52091,1.52125,1.52088,1.52125,39800000.0
2006-12-27 00:09:00,1.52111,1.52151,1.52111,1.52151,59200001.0
2006-12-27 00:10:00,1.52166,1.52176,1.52149,1.52166,53600001.0
2006-12-27 00:11:00,1.52179,1.52189,1.5216,1.52169,30000000.0
2006-12-27 00:12:00,1.52177,1.52182,1.52164,1.52164,26600000.0
2006-12-27 00:13:00,1.52172,1.5218,1.52144,1.52175,35300000.0
2006-12-27 00:14:00,1.52081,1.52095,1.52066,1.52091,33200000.0
2006-12-27 00:15:00,1.52077,1.52114,1.52069,1.52069,32400001.0
2006-12-27 00:16:00,1.52063,1.52066,1.52035,1.52058,48500000.0
2006-12-27 00:17:00,1.5222,1.5222,1.5222,1.5222,32400000.0
2006-12-27 00:18:00,1.52094,1.52108,1.52081,1.52081,32400000.0
2006-12-27 00:20:00,1.52069,1.52099,1.52069,1.52069,31900000.0
2006-12-27 00:21:00,1.52098,1.52106,1.52086,1.52099,51900000.0
2006-12-27 00:22:00,1.52084,1.52147,1.52084,1.5211,31000000.0
2006-12-27 00:23:00,1.52093,1.5213,1.52061,1.52103,75100001.0
2006-12-27 00:24:00,1.52102,1.52107,1.52077,1.52107,29600000.0
2006-12-27 00:25:00,1.52101,1.52114,1.52067,1.52081,57200000.0
2006-12-27 00:26:00,1.52081,1.52086,1.52066,1.52081,27200000.0
2006-12-27 00:27:00,1.5209,1.52095,1.52083,1.52086,28100000.0
2006-12-27 00:28:00,1.52088,1.52096,1.52066,1.52079,51800001.0
2006-12-27 00:29:00,1.52081,1.52094,1.52073,1.52082,28600000.0
2006-12-27 00:30:00,1.52063,1.52105,1.52063,1.52092,51500000.0
2006-12-27 00:31:00,1.52087,1.52087,1.5207,1.5207,34900000.0
2006-12-27 00:32:00,1.5207,1.52096,1.52067,1.52072,45200000.0
2006-12-27 00:33:00,1.52105,1.52105,1.52071,1.521,28400000.0
2006-12-27 00:34:00,1.52084,1.52094,1.52068,1.5207,33800000.0
2006-12-27 00:35:00,1.52108,1.52108,1.52088,1.52103,23000000.0
2006-12-27 00:36:00,1.52093,1.52093,1.52068,1.52069,28700000.0
2006-12-27 00:37:00,1.52068,1.52068,1.5205,1.5205,26000000.0
2006-12-27 00:38:00,1.52065,1.52089,1.52065,1.52075,42500000.0
2006-12-27 00:39:00,1.5224,1.5224,1.5223,1.5224,32400000.0
2006-12-27 00:40:00,1.52082,1.52091,1.52072,1.52079,32400000.0
2006-12-27 00:41:00,1.52072,1.52072,1.52036,1.52049,34000000.0
2006-12-27 00:42:00,1.52058,1.5206,1.52052,1.5206,27800000.0
2006-12-27 00:43:00,1.52041,1.52065,1.52016,1.52059,26200000.0
2006-12-27 00:44:00,1.52091,1.52091,1.5206,1.5206,25400000.0
2006-12-27 00:45:00,1.52067,1.52088,1.52065,1.52065,35700000.0
2006-12-27 00:46:00,1.52067,1.52094,1.52061,1.52094,36400000.0
2006-12-27 00:47:00,1.52087,1.52087,1.52055,1.52057,33900000.0
2006-12-27 00:48:00,1.5203,1.52065,1.5203,1.52048,39000000.0
2006-12-27 00:49:00,1.5208,1.52173,1.5208,1.52146,44000000.0
2006-12-27 00:50:00,1.52139,1.5215,1.52078,1.52078,37800000.0
2006-12-27 00:51:00,1.52058,1.52065,1.52044,1.52058,37800000.0
2006-12-27 00:52:00,1.5204,1.5206,1.52034,1.5206,31600000.0
2006-12-27 00:53:00,1.5204,1.52063,1.52038,1.52063,61800000.0
2006-12-27 00:54:00,1.52027,1.5214,1.52027,1.5214,26300000.0
2006-12-27 00:55:00,1.52119,1.52119,1.52063,1.52092,30400000.0
2006-12-27 00:56:00,1.52138,1.52157,1.52136,1.52138,34600000.0
2006-12-27 00:57:00,1.52152,1.52155,1.52133,1.52133,17800000.0
2006-12-27 00:58:00,1.52157,1.52157,1.5213,1.52139,42200000.0
2006-12-27 00:59:00,1.52155,1.52159,1.52142,1.52159,36400000.0
2006-12-27 01:00:00,1.52152,1.52152,1.52117,1.52117,22200000.0
2006-12-27 01:01:00,1.52172,1.52189,1.52166,1.52178,30200000.0
2006-12-27 01:02:00,1.52192,1.52203,1.52128,1.52128,63800000.0
2006-12-27 01:03:00,1.52174,1.5219,1.52158,1.5219,26000000.0
2006-12-27 01:04:00,1.52199,1.52228,1.52184,1.52184,37600000.0
2006-12-27 01:05:00,1.52185,1.5222,1.5218,1.52211,55600000.0
2006-12-27 01:06:00,1.52224,1.52225,1.52203,1.52219,49900000.0
2006-12-27 01:07:00,1.52227,1.52233,1.52205,1.52221,40600000.0
2006-12-27 01:08:00,1.52234,1.52281,1.52233,1.52233,33200000.0
2006-12-27 01:09:00,1.52254,1.52256,1.52228,1.52256,24400000.0
2006-12-27 01:10:00,1.52246,1.52246,1.52195,1.52225,35000000.0
2006-12-27 01:11:00,1.52224,1.5225,1.52224,1.5225,29400000.0
2006-12-27 01:12:00,1.52233,1.52258,1.52212,1.52245,20800000.0
2006-12-27 01:13:00,1.52262,1.52277,1.52237,1.52277,30600000.0
2006-12-27 01:14:00,1.5225,1.52252,1.52217,1.5223,38900000.0
2006-12-27 01:15:00,1.5223,1.52235,1.52202,1.5223,25800000.0
2006-12-27 01:16:00,1.52224,1.52232,1.52211,1.52218,56200001.0
2006-12-27 01:17:00,1.52227,1.5223,1.52212,1.52218,45200001.0
2006-12-27 01:18:00,1.52207,1.52218,1.52181,1.52217,42200000.0
2006-12-27 01:19:00,1.52205,1.52218,1.52198,1.52206,45200000.0
2006-12-27 01:20:00,1.52218,1.52226,1.52174,1.52213,39800000.0
2006-12-27 01:21:00,1.52207,1.52212,1.52193,1.52203,51400001.0
2006-12-27 01:22:00,1.52203,1.52203,1.52171,1.52181,25200000.0
2006-12-27 01:23:00,1.52179,1.52205,1.5217,1.5217,44600000.0
2006-12-27 01:24:00,1.52198,1.52208,1.52183,1.52197,28400000.0
2006-12-27 01:25:00,1.52189,1.52211,1.52164,1.52198,41000000.0
2006-12-27 01:26:00,1.52191,1.52211,1.52189,1.52203,29600000.0
2006-12-27 01:27:00,1.52203,1.52208,1.52186,1.52208,38500000.0
2006-12-27 01:28:00,1.52191,1.52204,1.52163,1.52197,35800000.0
2006-12-27 01:29:00,1.52197,1.52199,1.52178,1.5219,24000000.0
2006-12-27 01:30:00,1.52197,1.52197,1.52095,1.52171,57400001.0
2006-12-27 01:31:00,1.52174,1.52215,1.52174,1.52215,34800000.0
2006-12-27 01:32:00,1.52215,1.52236,1.52205,1.52217,36600000.0
2006-12-27 01:33:00,1.5221,1.5222,1.522,1.52216,32800000.0
2006-12-27 01:34:00,1.52213,1.52227,1.52174,1.52212,49700001.0
2006-12-27 01:35:00,1.5221,1.52218,1.52184,1.52184,61600002.0
2006-12-27 01:36:00,1.52223,1.52241,1.52223,1.52231,34800001.0
2006-12-27 01:37:00,1.52231,1.52254,1.52201,1.52254,35000000.0
2006-12-27 01:38:00,1.52256,1.52256,1.52191,1.52191,30200000.0
2006-12-27 01:39:00,1.52198,1.52227,1.52184,1.52222,37000000.0
2006-12-27 01:40:00,1.52217,1.52228,1.52212,1.52222,35200000.0
2006-12-27 01:41:00,1.52228,1.52258,1.52223,1.5223,60200000.0
2006-12-27 01:42:00,1.52229,1.5224,1.52214,1.52227,22700000.0
2006-12-27 01:43:00,1.52231,1.52237,1.52181,1.52215,20600000.0
2006-12-27 01:44:00,1.52221,1.52246,1.52202,1.52246,29100000.0
2006-12-27 01:45:00,1.52228,1.52238,1.52213,1.52229,36200000.0
2006-12-27 01:46:00,1.5223,1.52243,1.52211,1.52221,25400000.0
2006-12-27 01:47:00,1.52211,1.52226,1.52196,1.52196,34600000.0
2006-12-27 01:48:00,1.52222,1.52248,1.52192,1.52192,44800000.0
2006-12-27 01:49:00,1.52219,1.52226,1.52179,1.52226,32800000.0
2006-12-27 01:50:00,1.52221,1.52234,1.52186,1.52234,29000000.0
2006-12-27 01:51:00,1.52226,1.52226,1.52208,1.5221,22200000.0
2006-12-27 01:52:00,1.52232,1.52232,1.52207,1.52207,39100000.0
2006-12-27 01:53:00,1.52208,1.52213,1.52174,1.52174,57000001.0
2006-12-27 01:54:00,1.5218,1.52203,1.52178,1.522,51200001.0
2006-12-27 01:55:00,1.52197,1.52217,1.52187,1.52187,34800000.0
2006-12-27 01:56:00,1.52169,1.52228,1.52169,1.52214,41000000.0
2006-12-27 01:57:00,1.5222,1.52224,1.52208,1.52221,37800000.0
2006-12-27 01:58:00,1.52218,1.52233,1.52179,1.52206,32800000.0
2006-12-27 01:59:00,1.52243,1.52243,1.52222,1.52229,65800000.0
2006-12-27 02:00:00,1.52197,1.52247,1.52197,1.52211,42400000.0
2006-12-27 02:01:00,1.52182,1.52182,1.52159,1.52164,75800000.0
2006-12-27 02:02:00,1.52157,1.52208,1.52157,1.52182,114600001.0
2006-12-27 02:03:00,1.52179,1.52179,1.52121,1.52122,60800000.0
2006-12-27 02:04:00,1.52109,1.52135,1.52101,1.52118,82000000.0
2006-12-27 02:05:00,1.52131,1.52145,1.52131,1.52145,89900000.0
2006-12-27 02:06:00,1.52158,1.52165,1.52115,1.52147,82900000.0
2006-12-27 02:07:00,1.52147,1.5216,1.52108,1.52152,209500000.0
2006-12-27 02:08:00,1.5214,1.5214,1.52121,1.5213,43200000.0
2006-12-27 02:09:00,1.52107,1.52131,1.52086,1.52097,192400000.0
2006-12-27 02:10:00,1.5207,1.52112,1.52058,1.5206,132200000.0
2006-12-27 02:11:00,1.52057,1.52061,1.52053,1.52061,43600000.0
2006-12-27 02:12:00,1.52041,1.52056,1.52033,1.52053,51000000.0
2006-12-27 02:13:00,1.52058,1.52061,1.52052,1.5206,30800000.0
2006-12-27 02:14:00,1.52062,1.52065,1.52032,1.52053,166100000.0
2006-12-27 02:15:00,1.52046,1.52046,1.52022,1.52032,214700001.0
2006-12-27 02:16:00,1.52054,1.52064,1.52038,1.52055,59500000.0
2006-12-27 02:17:00,1.52021,1.52053,1.51996,1.52027,246900000.0
2006-12-27 02:18:00,1.52037,1.52067,1.51997,1.52036,34200000.0
2006-12-27 02:19:00,1.5205,1.52074,1.52032,1.52032,39400000.0
2006-12-27 02:20:00,1.52041,1.52071,1.52031,1.52069,49200000.0
2006-12-27 02:21:00,1.52052,1.52071,1.52033,1.52067,52900000.0
2006-12-27 02:22:00,1.52033,1.52045,1.52033,1.52045,30400000.0
2006-12-27 02:23:00,1.52061,1.52064,1.5204,1.52042,40900000.0
2006-12-27 02:24:00,1.5204,1.52076,1.5204,1.52076,24600000.0
2006-12-27 02:25:00,1.52062,1.52069,1.52033,1.52043,94200000.0
2006-12-27 02:26:00,1.52027,1.52074,1.52012,1.52074,79100000.0
2006-12-27 02:27:00,1.52076,1.52082,1.52067,1.5207,58000001.0
2006-12-27 02:28:00,1.52069,1.52077,1.52058,1.52058,36200000.0
2006-12-27 02:29:00,1.52079,1.52079,1.52039,1.52056,54000000.0
2006-12-27 02:30:00,1.52072,1.52075,1.52052,1.52075,52100000.0
2006-12-27 02:31:00,1.52068,1.52094,1.52064,1.52074,57200001.0
2006-12-27 02:32:00,1.52105,1.52113,1.52092,1.5211,52800000.0
2006-12-27 02:33:00,1.52084,1.52096,1.52075,1.52082,211400002.0
2006-12-27 02:34:00,1.52124,1.52124,1.52101,1.52101,56100000.0
2006-12-27 02:35:00,1.52111,1.52116,1.52074,1.52079,57200000.0
2006-12-27 02:36:00,1.521,1.52117,1.52098,1.52109,37500000.0
2006-12-27 02:37:00,1.52065,1.52072,1.52062,1.52062,74400000.0
2006-12-27 02:38:00,1.52093,1.52103,1.52088,1.52103,44200000.0
2006-12-27 02:39:00,1.52102,1.52102,1.52089,1.52097,33000000.0
2006-12-27 02:40:00,1.52116,1.5214,1.52114,1.52124,27600000.0
2006-12-27 02:41:00,1.52125,1.52137,1.5211,1.5211,65800001.0
2006-12-27 02:42:00,1.52125,1.52135,1.52122,1.52133,31000000.0
2006-12-27 02:43:00,1.52131,1.52134,1.52124,1.52134,39100000.0
2006-12-27 02:44:00,1.52125,1.52139,1.52116,1.52132,30400000.0
2006-12-27 02:45:00,1.52101,1.52118,1.52088,1.52094,43200000.0
2006-12-27 02:46:00,1.52099,1.52119,1.52093,1.52115,179600001.0
2006-12-27 02:47:00,1.52168,1.52187,1.52127,1.52171,229800001.0
2006-12-27 02:48:00,1.52174,1.52187,1.5216,1.52176,94200000.0
2006-12-27 02:49:00,1.52169,1.52223,1.5214,1.5218,71400000.0
2006-12-27 02:50:00,1.522,1.5223,1.52171,1.52219,118800002.0
2006-12-27 02:51:00,1.52186,1.52203,1.52163,1.52171,118000000.0
2006-12-27 02:52:00,1.52189,1.52193,1.52167,1.52185,23200000.0
2006-12-27 02:53:00,1.52206,1.52214,1.52169,1.52177,38600001.0
2006-12-27 02:54:00,1.52183,1.52319,1.52183,1.52257,47100000.0
2006-12-27 02:55:00,1.52273,1.52313,1.52237,1.52237,32700000.0
2006-12-27 02:56:00,1.52212,1.52217,1.52209,1.52212,54200000.0
2006-12-27 02:57:00,1.52214,1.52215,1.52212,1.52214,52600001.0
2006-12-27 02:58:00,1.5222,1.52224,1.52215,1.52219,58400000.0
2006-12-27 02:59:00,1.52201,1.52222,1.52201,1.52216,58800000.0
2006-12-27 03:00:00,1.52225,1.52252,1.52217,1.5225,142000000.0
2006-12-27 03:01:00,1.52256,1.52259,1.52244,1.52254,40800000.0
2006-12-27 03:02:00,1.52263,1.52263,1.52243,1.5225,45600000.0
2006-12-27 03:03:00,1.52257,1.52288,1.52257,1.52288,61600000.0
2006-12-27 03:04:00,1.52295,1.52337,1.52274,1.52274,56200000.0
2006-12-27 03:05:00,1.52282,1.52305,1.52282,1.52295,47600000.0
2006-12-27 03:06:00,1.52285,1.52288,1.52273,1.52288,66900001.0
2006-12-27 03:07:00,1.52281,1.52323,1.52269,1.52317,110700000.0
2006-12-27 03:08:00,1.52311,1.52311,1.52251,1.52257,45000000.0
2006-12-27 03:09:00,1.52289,1.523,1.5226,1.523,26400000.0
2006-12-27 03:10:00,1.52262,1.52305,1.52262,1.52303,38400000.0
2006-12-27 03:11:00,1.52263,1.5227,1.52262,1.52262,29200000.0
2006-12-27 03:12:00,1.52284,1.52296,1.52255,1.52279,43400001.0
2006-12-27 03:13:00,1.52259,1.523,1.52256,1.52298,43900000.0
2006-12-27 03:14:00,1.52299,1.52325,1.52276,1.52305,40000000.0
2006-12-27 03:15:00,1.5226,1.523,1.5226,1.52294,37800000.0
2006-12-27 03:16:00,1.52292,1.52303,1.52268,1.52298,43400000.0
2006-12-27 03:17:00,1.52287,1.52296,1.52237,1.52296,49000000.0
2006-12-27 03:18:00,1.52291,1.52291,1.52258,1.52289,32600000.0
2006-12-27 03:19:00,1.52281,1.52289,1.52265,1.52289,40400000.0
2006-12-27 03:20:00,1.52254,1.52294,1.52254,1.52294,62900000.0
2006-12-27 03:21:00,1.52261,1.52261,1.52246,1.52248,41100000.0
2006-12-27 03:22:00,1.52245,1.52255,1.5224,1.52252,49200000.0
2006-12-27 03:23:00,1.52253,1.5226,1.52238,1.52239,54200000.0
2006-12-27 03:24:00,1.5225,1.52256,1.52249,1.52253,63000000.0
2006-12-27 03:25:00,1.52302,1.52302,1.52267,1.5227,38400000.0
2006-12-27 03:26:00,1.5225,1.52258,1.52241,1.52246,134200002.0
2006-12-27 03:27:00,1.5225,1.52262,1.52241,1.52259,74600000.0
2006-12-27 03:28:00,1.52259,1.52266,1.52257,1.52263,45000000.0
2006-12-27 03:29:00,1.52266,1.52273,1.52264,1.52272,53200000.0
2006-12-27 03:30:00,1.52271,1.52275,1.52253,1.5226,75800000.0
2006-12-27 03:31:00,1.52269,1.52299,1.52269,1.52299,33100000.0
2006-12-27 03:32:00,1.52291,1.52313,1.52291,1.52298,38700000.0
2006-12-27 03:33:00,1.52281,1.52286,1.52277,1.52277,28000000.0
2006-12-27 03:34:00,1.5229,1.52295,1.52255,1.52261,46200000.0
2006-12-27 03:35:00,1.52275,1.52284,1.52267,1.52279,79900000.0
2006-12-27 03:36:00,1.52293,1.52325,1.52278,1.52317,55100000.0
2006-12-27 03:37:00,1.52308,1.5232,1.52284,1.52312,30100000.0
2006-12-27 03:38:00,1.52314,1.52325,1.52297,1.52318,32000000.0
2006-12-27 03:39:00,1.52285,1.5229,1.52266,1.52271,72700000.0
2006-12-27 03:40:00,1.52266,1.52325,1.5225,1.52292,132400000.0
2006-12-27 03:41:00,1.52279,1.52303,1.52278,1.52303,63300000.0
2006-12-27 03:42:00,1.52294,1.52301,1.52283,1.52288,70000000.0
2006-12-27 03:43:00,1.52274,1.52283,1.52273,1.52282,22400000.0
2006-12-27 03:44:00,1.52264,1.52284,1.52261,1.52266,33900000.0
2006-12-27 03:45:00,1.52266,1.52297,1.52256,1.52297,55500000.0
2006-12-27 03:46:00,1.52266,1.52283,1.52256,1.52273,37200000.0
2006-12-27 03:47:00,1.52274,1.52289,1.52274,1.52275,22900000.0
2006-12-27 03:48:00,1.52315,1.52329,1.52296,1.52312,22400000.0
2006-12-27 03:49:00,1.52305,1.52305,1.52256,1.52262,58900000.0
2006-12-27 03:50:00,1.52311,1.52329,1.52288,1.52294,122900000.0
2006-12-27 03:51:00,1.52309,1.52309,1.52299,1.52299,62200001.0
2006-12-27 03:52:00,1.52298,1.52298,1.5225,1.52266,68400000.0
2006-12-27 03:53:00,1.52269,1.52288,1.5226,1.52284,35000000.0
2006-12-27 03:54:00,1.52286,1.52321,1.5228,1.5228,22000000.0
2006-12-27 03:55:00,1.52311,1.52322,1.52295,1.52322,25800000.0
2006-12-27 03:56:00,1.52318,1.52331,1.52312,1.52312,21000000.0
2006-12-27 03:57:00,1.52249,1.52264,1.52248,1.52261,121500000.0
2006-12-27 03:58:00,1.52264,1.52346,1.52261,1.5227,229500000.0
2006-12-27 03:59:00,1.52309,1.52333,1.52308,1.52317,155200000.0
2006-12-27 04:00:00,1.52312,1.52321,1.52306,1.52307,61600000.0
2006-12-27 04:01:00,1.52302,1.52337,1.52288,1.52337,130200000.0
2006-12-27 04:02:00,1.52356,1.52377,1.52338,1.52338,120000000.0
2006-12-27 04:03:00,1.52348,1.52354,1.52333,1.52354,112200000.0
2006-12-27 04:04:00,1.52328,1.52335,1.52315,1.52315,139400000.0
2006-12-27 04:05:00,1.5231,1.5239,1.5231,1.52365,182300000.0
2006-12-27 04:06:00,1.52304,1.52371,1.52304,1.52337,102900000.0
2006-12-27 04:07:00,1.52357,1.52365,1.52337,1.52338,164300000.0
2006-12-27 04:08:00,1.52367,1.52371,1.52365,1.52365,8000000.0
2006-12-27 04:09:00,1.52368,1.52368,1.52339,1.5235,39400000.0
2006-12-27 04:10:00,1.5234,1.52344,1.52318,1.52338,99500000.0
2006-12-27 04:11:00,1.52355,1.52384,1.52342,1.5235,58000000.0
2006-12-27 04:12:00,1.5234,1.52348,1.5234,1.52343,65400000.0
2006-12-27 04:13:00,1.52335,1.52349,1.5233,1.52333,80400000.0
2006-12-27 04:14:00,1.52345,1.52354,1.52343,1.52352,81600000.0
2006-12-27 04:15:00,1.52354,1.52386,1.52351,1.5237,78200000.0
2006-12-27 04:16:00,1.52365,1.52373,1.52329,1.52342,94800001.0
2006-12-27 04:17:00,1.52363,1.52375,1.52362,1.52373,73900001.0
2006-12-27 04:18:00,1.52369,1.5239,1.5236,1.5237,119900000.0
2006-12-27 04:19:00,1.52366,1.52375,1.52363,1.52375,49400000.0
2006-12-27 04:20:00,1.52369,1.52386,1.52356,1.52361,171600000.0
2006-12-27 04:21:00,1.52364,1.52378,1.52357,1.52375,42300000.0
2006-12-27 04:22:00,1.52399,1.5244,1.52392,1.52434,33400000.0
2006-12-27 04:23:00,1.52391,1.524,1.52391,1.52392,35000000.0
2006-12-27 04:24:00,1.52379,1.52386,1.52375,1.52383,182400001.0
2006-12-27 04:25:00,1.52385,1.52436,1.52378,1.52415,209100001.0
2006-12-27 04:26:00,1.5241,1.5242,1.52389,1.5239,119900000.0
2006-12-27 04:27:00,1.52406,1.52422,1.52398,1.52414,85400002.0
2006-12-27 04:28:00,1.52408,1.52423,1.52402,1.52402,55900000.0
2006-12-27 04:29:00,1.52393,1.52438,1.52392,1.52438,70600000.0
2006-12-27 04:30:00,1.52415,1.52464,1.52415,1.52434,95900001.0
2006-12-27 04:31:00,1.5242,1.52435,1.52396,1.52424,35400000.0
2006-12-27 04:32:00,1.52435,1.52435,1.52426,1.52432,39200000.0
2006-12-27 04:33:00,1.52444,1.5246,1.52433,1.52449,58400000.0
2006-12-27 04:34:00,1.5245,1.52456,1.52439,1.52443,56400000.0
2006-12-27 04:35:00,1.52441,1.52464,1.52441,1.52448,117700000.0
2006-12-27 04:36:00,1.52472,1.52472,1.52395,1.52458,168800000.0
2006-12-27 04:37:00,1.52462,1.52487,1.52436,1.52467,123500000.0
2006-12-27 04:38:00,1.52469,1.52486,1.52465,1.52486,52000000.0
2006-12-27 04:39:00,1.52478,1.52496,1.52477,1.52484,60300000.0
2006-12-27 04:40:00,1.52464,1.52479,1.52458,1.5247,41100000.0
2006-12-27 04:41:00,1.52436,1.5247,1.52436,1.52458,53400000.0
2006-12-27 04:42:00,1.52444,1.52456,1.52441,1.52445,81600000.0
2006-12-27 04:43:00,1.52433,1.52433,1.52414,1.52432,74400002.0
2006-12-27 04:44:00,1.5244,1.5248,1.5244,1.52465,44000001.0
2006-12-27 04:45:00,1.52446,1.52446,1.52398,1.52411,53000000.0
2006-12-27 04:46:00,1.52414,1.52438,1.52412,1.52438,48800000.0
2006-12-27 04:47:00,1.52455,1.52492,1.52449,1.5248,62600000.0
2006-12-27 04:48:00,1.52449,1.52473,1.52449,1.52473,51400000.0
2006-12-27 04:49:00,1.52462,1.52471,1.52426,1.52427,78400000.0
2006-12-27 04:50:00,1.52472,1.52484,1.52462,1.52475,55300000.0
2006-12-27 04:51:00,1.52442,1.52442,1.52429,1.52429,40400000.0
2006-12-27 04:52:00,1.52425,1.52473,1.52421,1.52461,58800000.0
2006-12-27 04:53:00,1.52463,1.52487,1.52447,1.52449,43000000.0
2006-12-27 04:54:00,1.52431,1.5245,1.52409,1.52409,49200000.0
2006-12-27 04:55:00,1.52448,1.52458,1.5241,1.52458,43600000.0
2006-12-27 04:56:00,1.52438,1.52485,1.52438,1.5247,25800000.0
2006-12-27 04:57:00,1.52444,1.52489,1.52439,1.52449,57900000.0
2006-12-27 04:58:00,1.52456,1.525,1.52451,1.52488,38000000.0
2006-12-27 04:59:00,1.52469,1.52516,1.52468,1.52487,138000001.0
2006-12-27 05:00:00,1.52532,1.52601,1.52524,1.52601,38300000.0
2006-12-27 05:01:00,1.52566,1.52598,1.52566,1.52598,42900001.0
2006-12-27 05:02:00,1.52588,1.52593,1.5256,1.52572,28200000.0
2006-12-27 05:03:00,1.52546,1.52576,1.52541,1.52552,179600000.0
2006-12-27 05:04:00,1.52556,1.52577,1.52556,1.52574,191000000.0
2006-12-27 05:05:00,1.52577,1.52577,1.52553,1.52556,159300000.0
2006-12-27 05:06:00,1.52563,1.52572,1.52551,1.52554,196000001.0
2006-12-27 05:07:00,1.52534,1.52585,1.52534,1.52544,292000001.0
2006-12-27 05:08:00,1.52567,1.52582,1.52545,1.52549,290300000.0
2006-12-27 05:09:00,1.5254,1.5257,1.52536,1.52543,181700001.0
2006-12-27 05:10:00,1.52554,1.52569,1.52544,1.52569,202900000.0
2006-12-27 05:11:00,1.52551,1.52562,1.52536,1.52541,125900000.0
2006-12-27 05:12:00,1.52544,1.52555,1.52542,1.52542,89900000.0
2006-12-27 05:13:00,1.52547,1.52568,1.52537,1.52546,147300000.0
2006-12-27 05:14:00,1.52529,1.52542,1.52523,1.52523,217700000.0
2006-12-27 05:15:00,1.52536,1.52556,1.52528,1.52556,25800000.0
2006-12-27 05:16:00,1.52548,1.52551,1.52528,1.52548,200100000.0
2006-12-27 05:17:00,1.52551,1.52571,1.52538,1.52555,166400000.0
2006-12-27 05:18:00,1.52558,1.52575,1.52545,1.52551,246700000.0
2006-12-27 05:19:00,1.52525,1.52558,1.52521,1.52522,276500001.0
2006-12-27 05:20:00,1.52522,1.52537,1.52512,1.52512,282000001.0
2006-12-27 05:21:00,1.52513,1.52561,1.52513,1.52517,319100001.0
2006-12-27 05:22:00,1.52516,1.52531,1.52514,1.52522,197600000.0
2006-12-27 05:23:00,1.5252,1.52536,1.5252,1.52525,114200000.0
2006-12-27 05:24:00,1.52524,1.52549,1.52524,1.52548,180700000.0
2006-12-27 05:25:00,1.52568,1.52579,1.52531,1.52552,223200000.0
2006-12-27 05:26:00,1.52555,1.52561,1.52544,1.52544,113100000.0
2006-12-27 05:27:00,1.52569,1.52608,1.52554,1.52573,182200001.0
2006-12-27 05:28:00,1.52582,1.52592,1.52557,1.52582,249200002.0
2006-12-27 05:29:00,1.52556,1.52559,1.52523,1.52529,254200001.0
2006-12-27 05:30:00,1.52521,1.52556,1.52519,1.52519,210100000.0
2006-12-27 05:31:00,1.52512,1.52536,1.52486,1.52518,67400000.0
2006-12-27 05:32:00,1.52531,1.52542,1.52519,1.52522,137800000.0
2006-12-27 05:33:00,1.52541,1.52541,1.52517,1.52533,211300000.0
2006-12-27 05:34:00,1.52525,1.5256,1.52519,1.52523,249400000.0
2006-12-27 05:35:00,1.52547,1.52553,1.52538,1.52542,46100000.0
2006-12-27 05:36:00,1.52517,1.52533,1.52515,1.5252,183200001.0
2006-12-27 05:37:00,1.52515,1.52527,1.52505,1.52518,172200001.0
2006-12-27 05:38:00,1.52517,1.52536,1.52514,1.52522,167700001.0
2006-12-27 05:39:00,1.52522,1.52544,1.52518,1.52539,170100000.0
2006-12-27 05:40:00,1.52521,1.52548,1.52513,1.52538,220500000.0
2006-12-27 05:41:00,1.52532,1.52553,1.52521,1.52537,99600000.0
2006-12-27 05:42:00,1.52544,1.52558,1.52535,1.52542,226500000.0
2006-12-27 05:43:00,1.52552,1.52556,1.52527,1.52527,67000000.0
2006-12-27 05:44:00,1.52528,1.52556,1.52525,1.52538,113100000.0
2006-12-27 05:45:00,1.52544,1.52559,1.52535,1.52539,137700000.0
2006-12-27 05:46:00,1.52543,1.52557,1.52536,1.52544,186500000.0
2006-12-27 05:47:00,1.52542,1.52558,1.52526,1.52555,189000001.0
2006-12-27 05:48:00,1.52539,1.52563,1.52534,1.52553,273700001.0
2006-12-27 05:49:00,1.52553,1.52562,1.52523,1.52528,190300001.0
2006-12-27 05:50:00,1.52532,1.52566,1.52532,1.52548,300300002.0
2006-12-27 05:51:00,1.52554,1.52556,1.52533,1.52533,175200000.0
2006-12-27 05:52:00,1.52518,1.52541,1.52506,1.5254,186000001.0
2006-12-27 05:53:00,1.52538,1.52558,1.52526,1.52526,100400000.0
2006-12-27 05:54:00,1.5249,1.5249,1.5249,1.5249,191100000.0
2006-12-27 05:55:00,1.52531,1.52539,1.52506,1.5252,191100000.0
2006-12-27 05:56:00,1.52522,1.5254,1.52506,1.52508,143500001.0
2006-12-27 05:57:00,1.52506,1.52518,1.52501,1.52509,215700000.0
2006-12-27 05:58:00,1.52519,1.52535,1.52515,1.52516,155400000.0
2006-12-27 05:59:00,1.52531,1.52535,1.52517,1.5252,87900001.0
2006-12-27 06:00:00,1.52514,1.52514,1.52484,1.52505,218500001.0
2006-12-27 06:01:00,1.52514,1.52514,1.5249,1.52492,139600000.0
2006-12-27 06:02:00,1.5249,1.52508,1.52488,1.52499,267000001.0
2006-12-27 06:03:00,1.52508,1.52508,1.5249,1.52502,42600000.0
2006-12-27 06:04:00,1.52489,1.52491,1.52481,1.52489,184100000.0
2006-12-27 06:05:00,1.52489,1.52501,1.52476,1.5249,430100000.0
2006-12-27 06:06:00,1.52498,1.52521,1.52498,1.52508,81200000.0
2006-12-27 06:07:00,1.52516,1.52519,1.52494,1.52514,330300001.0
2006-12-27 06:08:00,1.52501,1.52519,1.52496,1.52509,541700002.0
2006-12-27 06:09:00,1.52501,1.52533,1.52492,1.52511,409000000.0
2006-12-27 06:10:00,1.52518,1.52519,1.52492,1.52497,330000000.0
2006-12-27 06:11:00,1.5249,1.52498,1.52477,1.52483,441800001.0
2006-12-27 06:12:00,1.52466,1.52491,1.52456,1.52491,271900002.0
2006-12-27 06:13:00,1.52487,1.52515,1.52479,1.52479,362600000.0
2006-12-27 06:14:00,1.525,1.52512,1.52476,1.52481,375700000.0
2006-12-27 06:15:00,1.52481,1.52496,1.52477,1.52496,156900000.0
2006-12-27 06:16:00,1.52504,1.52525,1.52499,1.52511,206300000.0
2006-12-27 06:17:00,1.52484,1.52507,1.52466,1.52466,179900000.0
2006-12-27 06:18:00,1.52473,1.52489,1.5246,1.5246,248000000.0
2006-12-27 06:19:00,1.52458,1.52492,1.52458,1.52492,183900000.0
2006-12-27 06:20:00,1.52486,1.52493,1.52465,1.52467,302600000.0
2006-12-27 06:21:00,1.52479,1.52513,1.52478,1.52487,265800000.0
2006-12-27 06:22:00,1.52493,1.52516,1.52474,1.52487,249900000.0
2006-12-27 06:23:00,1.52476,1.52494,1.52474,1.52487,269000000.0
2006-12-27 06:25:00,1.52486,1.52498,1.52482,1.52494,246700003.0
2006-12-27 06:26:00,1.5249,1.5251,1.5249,1.52495,347800002.0
2006-12-27 06:27:00,1.52486,1.52495,1.52479,1.52489,337500002.0
2006-12-27 06:28:00,1.52494,1.52505,1.5248,1.52491,328200000.0
2006-12-27 06:29:00,1.52491,1.525,1.52487,1.52491,116500000.0
2006-12-27 06:30:00,1.52496,1.52522,1.52496,1.52504,268600000.0
2006-12-27 06:31:00,1.52502,1.52504,1.52485,1.5249,136300001.0
2006-12-27 06:32:00,1.52491,1.52497,1.52482,1.52488,192900000.0
2006-12-27 06:33:00,1.52491,1.52515,1.52489,1.52502,240800000.0
2006-12-27 06:34:00,1.52507,1.52513,1.52489,1.52507,257400002.0
2006-12-27 06:35:00,1.52494,1.52528,1.52494,1.525,169000002.0
2006-12-27 06:36:00,1.525,1.52506,1.52486,1.52486,60000000.0
2006-12-27 06:37:00,1.52489,1.52506,1.52489,1.52495,202400000.0
2006-12-27 06:38:00,1.52505,1.5254,1.52505,1.5251,119000000.0
2006-12-27 06:39:00,1.52521,1.52527,1.52513,1.52518,35200000.0
2006-12-27 06:40:00,1.52517,1.52521,1.52499,1.52509,99600000.0
2006-12-27 06:41:00,1.52508,1.52522,1.52503,1.52522,190600000.0
2006-12-27 06:42:00,1.52524,1.52531,1.52507,1.52526,276400000.0
2006-12-27 06:43:00,1.52516,1.5253,1.52512,1.52516,146300000.0
2006-12-27 06:44:00,1.52514,1.52516,1.52501,1.52506,246600000.0
2006-12-27 06:45:00,1.52509,1.52509,1.52488,1.52497,246600001.0
2006-12-27 06:46:00,1.52495,1.52505,1.52492,1.52494,230600000.0
2006-12-27 06:47:00,1.52493,1.52515,1.52487,1.52511,320000003.0
2006-12-27 06:48:00,1.52501,1.52518,1.52493,1.52502,54000001.0
2006-12-27 06:49:00,1.52509,1.52542,1.52504,1.52523,238500000.0
2006-12-27 06:50:00,1.52524,1.52532,1.52513,1.52517,41900000.0
2006-12-27 06:51:00,1.52533,1.52533,1.52482,1.52511,29000000.0
2006-12-27 06:52:00,1.52506,1.52526,1.52505,1.52508,223600000.0
2006-12-27 06:53:00,1.5264,1.5269,1.5264,1.5269,452700004.0
2006-12-27 06:54:00,1.52517,1.52538,1.52498,1.52506,452700004.0
2006-12-27 06:55:00,1.525,1.52512,1.5249,1.5251,352900001.0
2006-12-27 06:56:00,1.52524,1.52524,1.52511,1.5252,52000000.0
2006-12-27 06:57:00,1.52524,1.52533,1.52521,1.52521,77800000.0
2006-12-27 06:58:00,1.52522,1.52526,1.52503,1.52514,216300001.0
2006-12-27 06:59:00,1.52516,1.52557,1.52511,1.52551,317800000.0
2006-12-27 07:00:00,1.52511,1.52513,1.52501,1.52507,138800000.0
2006-12-27 07:01:00,1.52493,1.52508,1.52493,1.52506,308500000.0
2006-12-27 07:02:00,1.52502,1.52515,1.5249,1.52499,445500001.0
2006-12-27 07:03:00,1.52501,1.52505,1.52486,1.52491,124200000.0
2006-12-27 07:04:00,1.52514,1.52529,1.52508,1.52518,344400003.0
2006-12-27 07:05:00,1.52526,1.52526,1.52505,1.52516,125200000.0
2006-12-27 07:06:00,1.5252,1.52525,1.52502,1.52517,202500000.0
2006-12-27 07:07:00,1.52523,1.52526,1.52506,1.52519,210600002.0
2006-12-27 07:08:00,1.52508,1.52513,1.52489,1.52497,237000000.0
2006-12-27 07:09:00,1.52504,1.52515,1.52494,1.52494,250600000.0
2006-12-27 07:10:00,1.52521,1.52544,1.52514,1.52529,456100001.0
2006-12-27 07:11:00,1.52534,1.52553,1.52532,1.52553,383900000.0
2006-12-27 07:12:00,1.5254,1.52557,1.52538,1.52554,314800001.0
2006-12-27 07:13:00,1.52553,1.52555,1.52537,1.52545,278300002.0
2006-12-27 07:14:00,1.52542,1.52546,1.52531,1.52538,513000002.0
2006-12-27 07:15:00,1.52555,1.52566,1.52532,1.52566,264500003.0
2006-12-27 07:16:00,1.52544,1.52549,1.52526,1.52538,177500000.0
2006-12-27 07:17:00,1.52528,1.52531,1.52506,1.52511,216400000.0
2006-12-27 07:18:00,1.5251,1.52539,1.52505,1.52539,465400001.0
2006-12-27 07:19:00,1.52541,1.52558,1.5252,1.52537,285400000.0
2006-12-27 07:20:00,1.52539,1.52553,1.52523,1.52541,417800002.0
2006-12-27 07:21:00,1.5253,1.52545,1.52521,1.52524,304400000.0
2006-12-27 07:22:00,1.52532,1.52548,1.52514,1.52524,342400001.0
2006-12-27 07:23:00,1.52527,1.52553,1.52512,1.52519,442600001.0
2006-12-27 07:24:00,1.52505,1.52522,1.52503,1.52512,285200000.0
2006-12-27 07:25:00,1.52513,1.5252,1.52493,1.52516,422400001.0
2006-12-27 07:26:00,1.52515,1.52533,1.52508,1.52525,252100001.0
2006-12-27 07:27:00,1.52524,1.5253,1.52502,1.52515,166700000.0
2006-12-27 07:28:00,1.52515,1.52525,1.52509,1.5251,244800000.0
2006-12-27 07:29:00,1.52504,1.52521,1.5249,1.5249,236100001.0
2006-12-27 07:30:00,1.52492,1.52504,1.52487,1.52496,566600003.0
2006-12-27 07:31:00,1.52479,1.52494,1.52474,1.52494,233600000.0
2006-12-27 07:32:00,1.52501,1.52504,1.52472,1.52479,494900002.0
2006-12-27 07:33:00,1.52481,1.52502,1.5248,1.52495,367000001.0
2006-12-27 07:34:00,1.52498,1.5252,1.52497,1.52512,293200000.0
2006-12-27 07:35:00,1.52512,1.52531,1.52506,1.52507,216400000.0
2006-12-27 07:36:00,1.525,1.52519,1.52492,1.52507,371700000.0
2006-12-27 07:37:00,1.52507,1.52522,1.52498,1.52501,207200000.0
2006-12-27 07:38:00,1.5249,1.52511,1.52489,1.52511,23000000.0
2006-12-27 07:39:00,1.52493,1.52508,1.52481,1.52508,413500000.0
2006-12-27 07:40:00,1.52513,1.52541,1.52505,1.52521,289400000.0
2006-12-27 07:41:00,1.52522,1.52541,1.52515,1.52532,613700000.0
2006-12-27 07:42:00,1.52531,1.52544,1.52526,1.52533,291200000.0
2006-12-27 07:43:00,1.52531,1.52547,1.52524,1.52532,198400000.0
2006-12-27 07:44:00,1.52543,1.52555,1.52526,1.52539,391800001.0
2006-12-27 07:45:00,1.5255,1.52569,1.5254,1.52559,390900000.0
2006-12-27 07:46:00,1.52563,1.52576,1.52551,1.52555,453100000.0
2006-12-27 07:47:00,1.5257,1.52607,1.52558,1.52565,617800001.0
2006-12-27 07:48:00,1.52566,1.52584,1.52549,1.52561,759100002.0
2006-12-27 07:49:00,1.52591,1.52676,1.52591,1.52654,639800000.0
2006-12-27 07:50:00,1.52655,1.52675,1.52638,1.52644,604500003.0
2006-12-27 07:51:00,1.5266,1.52669,1.52633,1.52653,605900001.0
2006-12-27 07:52:00,1.52657,1.52681,1.52652,1.52675,399000000.0
2006-12-27 07:53:00,1.52665,1.52714,1.52654,1.52706,580800001.0
2006-12-27 07:54:00,1.52695,1.52702,1.52665,1.52665,330600001.0
2006-12-27 07:55:00,1.52649,1.52671,1.52645,1.52651,409100002.0
2006-12-27 07:56:00,1.52646,1.52668,1.52636,1.52645,728700002.0
2006-12-27 07:57:00,1.5265,1.52674,1.5264,1.52652,560100000.0
2006-12-27 07:58:00,1.52646,1.52646,1.52605,1.52605,705100000.0
2006-12-27 07:59:00,1.52631,1.52657,1.52617,1.52647,513500002.0
2006-12-27 08:00:00,1.52646,1.52664,1.52632,1.52652,396300001.0
2006-12-27 08:01:00,1.52644,1.52678,1.52632,1.52638,442200001.0
2006-12-27 08:02:00,1.52638,1.52664,1.52638,1.5265,232200000.0
2006-12-27 08:03:00,1.52646,1.52651,1.52622,1.52622,460500001.0
2006-12-27 08:04:00,1.52623,1.52654,1.52616,1.52654,429500001.0
2006-12-27 08:05:00,1.52667,1.52686,1.52646,1.52665,303300001.0
2006-12-27 08:06:00,1.5269,1.52699,1.52657,1.52667,682500002.0
2006-12-27 08:07:00,1.52625,1.52645,1.52612,1.52632,474300000.0
2006-12-27 08:08:00,1.52655,1.5268,1.52654,1.5267,350500002.0
2006-12-27 08:09:00,1.52672,1.52685,1.5265,1.52656,590700001.0
2006-12-27 08:10:00,1.5266,1.52687,1.52633,1.5267,597700001.0
2006-12-27 08:11:00,1.52662,1.52705,1.52662,1.5269,288400001.0
2006-12-27 08:12:00,1.527,1.52762,1.527,1.52743,438300000.0
2006-12-27 08:13:00,1.52743,1.52752,1.52705,1.52752,234400001.0
2006-12-27 08:14:00,1.5272,1.52724,1.5271,1.5271,107800000.0
2006-12-27 08:15:00,1.52695,1.52715,1.52689,1.52714,291300001.0
2006-12-27 08:16:00,1.52734,1.52744,1.52718,1.52734,302700001.0
2006-12-27 08:17:00,1.5274,1.52752,1.52728,1.52732,309400000.0
2006-12-27 08:18:00,1.52728,1.52731,1.52695,1.52711,180900001.0
2006-12-27 08:19:00,1.52707,1.52712,1.52693,1.5271,335900002.0
2006-12-27 08:20:00,1.52706,1.5271,1.52688,1.52696,310800000.0
2006-12-27 08:21:00,1.52721,1.52737,1.52705,1.52712,477800000.0
2006-12-27 08:22:00,1.52706,1.52756,1.52706,1.52747,287600001.0
2006-12-27 08:23:00,1.5274,1.52745,1.52724,1.52727,267700002.0
2006-12-27 08:24:00,1.52732,1.5275,1.52717,1.52727,396900000.0
2006-12-27 08:25:00,1.52737,1.52737,1.52709,1.52713,608200001.0
2006-12-27 08:26:00,1.52711,1.52728,1.52704,1.52718,335900002.0
2006-12-27 08:27:00,1.52724,1.5273,1.52706,1.52724,384700001.0
2006-12-27 08:28:00,1.52727,1.52743,1.5272,1.52725,533000002.0
2006-12-27 08:29:00,1.52717,1.52734,1.52706,1.52721,406000000.0
2006-12-27 08:30:00,1.52712,1.52734,1.52708,1.52731,470100000.0
2006-12-27 08:31:00,1.52736,1.52758,1.52725,1.52736,267200001.0
2006-12-27 08:32:00,1.52722,1.52743,1.52714,1.52736,293500001.0
2006-12-27 08:33:00,1.52729,1.52749,1.52729,1.52749,228400001.0
2006-12-27 08:34:00,1.52748,1.52768,1.52733,1.52738,600500003.0
2006-12-27 08:35:00,1.5273,1.52756,1.52727,1.52749,488000001.0
2006-12-27 08:36:00,1.52747,1.52784,1.52743,1.52774,448000002.0
2006-12-27 08:37:00,1.52773,1.52841,1.52773,1.52798,302500000.0
2006-12-27 08:38:00,1.5279,1.52798,1.52769,1.52778,408800002.0
2006-12-27 08:39:00,1.52747,1.52762,1.52726,1.52739,648300004.0
2006-12-27 08:40:00,1.52729,1.52762,1.52728,1.52732,394600002.0
2006-12-27 08:41:00,1.52746,1.5275,1.52707,1.52719,473700000.0
2006-12-27 08:42:00,1.52703,1.52726,1.52689,1.52694,499500002.0
2006-12-27 08:43:00,1.52683,1.52719,1.52657,1.5269,341400000.0
2006-12-27 08:44:00,1.52702,1.52717,1.52688,1.52693,455700001.0
2006-12-27 08:45:00,1.52699,1.52729,1.52679,1.52709,665500003.0
2006-12-27 08:46:00,1.52717,1.52725,1.52689,1.52692,703600001.0
2006-12-27 08:47:00,1.52686,1.52686,1.52653,1.52653,567500002.0
2006-12-27 08:48:00,1.52653,1.52688,1.52646,1.52682,394000002.0
2006-12-27 08:49:00,1.52683,1.52702,1.52672,1.52672,476000000.0
2006-12-27 08:50:00,1.52683,1.52694,1.5266,1.52687,495500001.0
2006-12-27 08:51:00,1.52674,1.52694,1.52656,1.52667,561000000.0
2006-12-27 08:52:00,1.52714,1.52747,1.52712,1.5272,607300001.0
2006-12-27 08:53:00,1.52719,1.5274,1.52694,1.52705,502800002.0
2006-12-27 08:54:00,1.52709,1.52748,1.52706,1.52741,691500000.0
2006-12-27 08:55:00,1.52765,1.52784,1.52752,1.52777,579700001.0
2006-12-27 08:56:00,1.52752,1.52772,1.52742,1.52752,567100000.0
2006-12-27 08:57:00,1.52749,1.52771,1.52729,1.52749,493100000.0
2006-12-27 08:58:00,1.52762,1.52773,1.52729,1.52729,515700001.0
2006-12-27 08:59:00,1.52716,1.52723,1.52688,1.52688,333100001.0
2006-12-27 09:00:00,1.52683,1.52696,1.52663,1.52684,475500001.0
2006-12-27 09:01:00,1.52675,1.52678,1.52653,1.52658,354800001.0
2006-12-27 09:02:00,1.52646,1.5267,1.52639,1.52647,660500001.0
2006-12-27 09:03:00,1.52637,1.52649,1.52625,1.52641,594300002.0
2006-12-27 09:04:00,1.52667,1.52667,1.52617,1.52639,555400001.0
2006-12-27 09:05:00,1.52637,1.52657,1.52628,1.52647,550300001.0
2006-12-27 09:06:00,1.52637,1.5266,1.5262,1.52626,567500000.0
2006-12-27 09:07:00,1.52626,1.52642,1.52619,1.52624,340300000.0
2006-12-27 09:08:00,1.52621,1.5263,1.52609,1.52626,197700000.0
2006-12-27 09:09:00,1.52625,1.52644,1.52607,1.52644,309200001.0
2006-12-27 09:10:00,1.52648,1.52688,1.52643,1.52661,317100001.0
2006-12-27 09:11:00,1.52658,1.52699,1.52651,1.52662,610700001.0
2006-12-27 09:12:00,1.52683,1.52716,1.52673,1.52693,421000000.0
2006-12-27 09:13:00,1.52697,1.52725,1.52696,1.52701,512100002.0
2006-12-27 09:14:00,1.52719,1.52751,1.52717,1.52748,275500000.0
2006-12-27 09:15:00,1.5274,1.52744,1.52719,1.52722,441300000.0
2006-12-27 09:16:00,1.52727,1.52742,1.52716,1.5273,529000001.0
2006-12-27 09:17:00,1.52727,1.52751,1.52726,1.5274,465000000.0
2006-12-27 09:18:00,1.52736,1.52756,1.52723,1.52723,199900000.0
2006-12-27 09:19:00,1.52728,1.52747,1.52713,1.52719,473700000.0
2006-12-27 09:20:00,1.52708,1.52741,1.52708,1.52727,285100000.0
2006-12-27 09:21:00,1.52727,1.52733,1.52713,1.5273,300200001.0
2006-12-27 09:22:00,1.52724,1.52739,1.52715,1.52721,340100002.0
2006-12-27 09:23:00,1.52729,1.52735,1.52713,1.52731,389600001.0
2006-12-27 09:24:00,1.52724,1.52724,1.5269,1.52699,276800000.0
2006-12-27 09:25:00,1.52695,1.52708,1.52693,1.52708,404800002.0
2006-12-27 09:26:00,1.52703,1.5272,1.527,1.52709,556400001.0
2006-12-27 09:27:00,1.52709,1.52729,1.52703,1.52706,398000002.0
2006-12-27 09:28:00,1.52708,1.52727,1.52695,1.52716,500700003.0
2006-12-27 09:29:00,1.52722,1.52738,1.5271,1.52724,419400001.0
2006-12-27 09:30:00,1.52722,1.52738,1.52697,1.52705,691100004.0
2006-12-27 09:31:00,1.52705,1.52741,1.52704,1.52733,396200000.0
2006-12-27 09:32:00,1.52734,1.52739,1.52714,1.52721,424100002.0
2006-12-27 09:33:00,1.52708,1.52708,1.52674,1.52681,319100000.0
2006-12-27 09:34:00,1.52692,1.52705,1.52687,1.52689,488900001.0
2006-12-27 09:35:00,1.52677,1.52696,1.52668,1.52679,260600000.0
2006-12-27 09:36:00,1.52686,1.52709,1.52668,1.52676,393600000.0
2006-12-27 09:37:00,1.52663,1.52663,1.52611,1.52637,436100000.0
2006-12-27 09:38:00,1.52631,1.52662,1.52631,1.52639,438800002.0
2006-12-27 09:39:00,1.52651,1.52671,1.52651,1.52654,412700002.0
2006-12-27 09:40:00,1.52667,1.52667,1.52648,1.52661,420300002.0
2006-12-27 09:41:00,1.52675,1.52696,1.52669,1.52688,471500003.0
2006-12-27 09:42:00,1.52695,1.52706,1.5267,1.52676,516100002.0
2006-12-27 09:43:00,1.52675,1.52676,1.52658,1.52676,296000000.0
2006-12-27 09:44:00,1.52674,1.52694,1.52667,1.52667,469000003.0
2006-12-27 09:45:00,1.52681,1.52693,1.52671,1.52685,519600000.0
2006-12-27 09:46:00,1.52684,1.52698,1.52679,1.52687,362300002.0
2006-12-27 09:47:00,1.52689,1.52706,1.52672,1.52702,405900001.0
2006-12-27 09:48:00,1.52688,1.52695,1.52671,1.52672,316500000.0
2006-12-27 09:49:00,1.52679,1.52697,1.52664,1.52697,525800001.0
2006-12-27 09:50:00,1.52691,1.52706,1.52685,1.52697,465000003.0
2006-12-27 09:51:00,1.52699,1.52731,1.52691,1.52711,471300002.0
2006-12-27 09:52:00,1.5271,1.52724,1.52698,1.52707,482800001.0
2006-12-27 09:53:00,1.52691,1.52699,1.5267,1.52689,300000000.0
2006-12-27 09:54:00,1.52683,1.52708,1.52675,1.52695,528600003.0
2006-12-27 09:55:00,1.52687,1.52691,1.52663,1.52673,526200002.0
2006-12-27 09:56:00,1.52657,1.52672,1.52653,1.52654,372300001.0
2006-12-27 09:57:00,1.52653,1.52677,1.52649,1.52661,569300000.0
2006-12-27 09:58:00,1.52668,1.5267,1.5264,1.52649,782600001.0
2006-12-27 09:59:00,1.52668,1.52696,1.52638,1.52671,712400003.0
2006-12-27 10:00:00,1.52645,1.52658,1.52637,1.5264,261700000.0
2006-12-27 10:01:00,1.52642,1.52658,1.52608,1.52613,595800001.0
2006-12-27 10:02:00,1.52613,1.52629,1.52589,1.52629,627900002.0
2006-12-27 10:03:00,1.52617,1.52649,1.52608,1.52643,461000000.0
2006-12-27 10:04:00,1.52644,1.52657,1.52617,1.52652,400800003.0
2006-12-27 10:05:00,1.52626,1.5265,1.52617,1.52624,442800001.0
2006-12-27 10:06:00,1.52619,1.52645,1.52606,1.52631,468600000.0
2006-12-27 10:07:00,1.52614,1.5264,1.52604,1.52612,555800000.0
2006-12-27 10:08:00,1.52609,1.52626,1.52601,1.52605,449000001.0
2006-12-27 10:09:00,1.52615,1.52632,1.52599,1.52611,527300001.0
2006-12-27 10:10:00,1.52605,1.52627,1.52603,1.52624,352400001.0
2006-12-27 10:11:00,1.52631,1.52653,1.52631,1.52648,384400000.0
2006-12-27 10:12:00,1.52639,1.52642,1.52616,1.52631,452700000.0
2006-12-27 10:13:00,1.52633,1.52654,1.52617,1.52631,477300000.0
2006-12-27 10:14:00,1.52646,1.52652,1.52628,1.52646,556800000.0
2006-12-27 10:15:00,1.52618,1.52625,1.52601,1.52607,437400001.0
2006-12-27 10:16:00,1.52622,1.52627,1.526,1.5262,390400000.0
2006-12-27 10:17:00,1.52625,1.52642,1.526,1.52607,354900000.0
2006-12-27 10:18:00,1.52611,1.52635,1.52604,1.52612,425500000.0
2006-12-27 10:19:00,1.52636,1.52639,1.52613,1.52639,342300000.0
2006-12-27 10:20:00,1.52637,1.52655,1.52626,1.52631,551700000.0
2006-12-27 10:21:00,1.52632,1.52662,1.52628,1.52645,387700000.0
2006-12-27 10:22:00,1.52644,1.52652,1.52621,1.52633,379300000.0
2006-12-27 10:23:00,1.52626,1.52659,1.52619,1.52629,522600001.0
2006-12-27 10:24:00,1.52629,1.52629,1.52569,1.52571,433100002.0
2006-12-27 10:25:00,1.52563,1.52604,1.52552,1.52601,376600001.0
2006-12-27 10:26:00,1.52606,1.5262,1.52586,1.52586,607000002.0
2006-12-27 10:27:00,1.52593,1.52607,1.5258,1.52593,470300000.0
2006-12-27 10:28:00,1.52591,1.52616,1.52587,1.52614,634700001.0
2006-12-27 10:29:00,1.5261,1.52616,1.52577,1.52602,488800002.0
2006-12-27 10:30:00,1.52611,1.52646,1.5258,1.52603,713800005.0
2006-12-27 10:31:00,1.52581,1.52608,1.52563,1.52567,559800001.0
2006-12-27 10:32:00,1.52561,1.52586,1.52549,1.52559,571200001.0
2006-12-27 10:33:00,1.52576,1.52585,1.5255,1.52572,495800001.0
2006-12-27 10:34:00,1.5259,1.52612,1.52579,1.52593,393200000.0
2006-12-27 10:35:00,1.52592,1.52606,1.52572,1.52574,492800001.0
2006-12-27 10:36:00,1.52563,1.52589,1.52539,1.52555,615600001.0
2006-12-27 10:37:00,1.52558,1.52559,1.52532,1.52557,599500002.0
2006-12-27 10:38:00,1.52554,1.52578,1.5253,1.52541,526700002.0
2006-12-27 10:39:00,1.52574,1.52615,1.52548,1.52606,439400002.0
2006-12-27 10:40:00,1.52582,1.52602,1.52571,1.52602,297700000.0
2006-12-27 10:41:00,1.5262,1.5262,1.52573,1.526,674800003.0
2006-12-27 10:42:00,1.52608,1.52624,1.52588,1.52606,423500001.0
2006-12-27 10:43:00,1.526,1.52625,1.52588,1.52603,453300001.0
2006-12-27 10:44:00,1.52636,1.5265,1.52609,1.52632,524800000.0
2006-12-27 10:45:00,1.52631,1.52631,1.52596,1.52624,547100000.0
2006-12-27 10:46:00,1.52622,1.52643,1.5261,1.52632,296600000.0
2006-12-27 10:47:00,1.52626,1.52634,1.526,1.52618,391000001.0
2006-12-27 10:48:00,1.52624,1.52643,1.52619,1.52635,538200001.0
2006-12-27 10:49:00,1.52633,1.52646,1.52619,1.52631,343400000.0
2006-12-27 10:50:00,1.52623,1.52647,1.52606,1.52626,497600001.0
2006-12-27 10:51:00,1.52613,1.52638,1.52604,1.52636,453500000.0
2006-12-27 10:52:00,1.52637,1.52639,1.52617,1.52637,321400000.0
2006-12-27 10:53:00,1.52635,1.52654,1.5263,1.52631,389000000.0
2006-12-27 10:54:00,1.52626,1.52649,1.5261,1.52649,387700000.0
2006-12-27 10:55:00,1.52649,1.52657,1.52632,1.52642,475100000.0
2006-12-27 10:56:00,1.52645,1.5265,1.52614,1.52624,470200001.0
2006-12-27 10:57:00,1.52613,1.52628,1.52595,1.52621,353400000.0
2006-12-27 10:58:00,1.52624,1.52655,1.52614,1.52637,449400001.0
2006-12-27 10:59:00,1.52622,1.52663,1.52622,1.52634,806200003.0
2006-12-27 11:00:00,1.52649,1.52673,1.52643,1.52661,496500001.0
2006-12-27 11:01:00,1.52656,1.52695,1.52655,1.52657,514700001.0
2006-12-27 11:02:00,1.5265,1.52674,1.52637,1.52653,515500000.0
2006-12-27 11:03:00,1.52642,1.52673,1.5264,1.5266,265100000.0
2006-12-27 11:04:00,1.52658,1.52658,1.52599,1.52621,565000000.0
2006-12-27 11:05:00,1.52623,1.52643,1.52598,1.52598,475300002.0
2006-12-27 11:06:00,1.52595,1.5263,1.52594,1.52625,674400001.0
2006-12-27 11:07:00,1.52633,1.52715,1.52633,1.52683,281400001.0
2006-12-27 11:08:00,1.52702,1.52719,1.52696,1.52698,380600002.0
2006-12-27 11:09:00,1.52686,1.52699,1.52665,1.5267,395700000.0
2006-12-27 11:10:00,1.52672,1.52694,1.52659,1.52675,523000002.0
2006-12-27 11:11:00,1.52679,1.52726,1.52666,1.52695,520000001.0
2006-12-27 11:12:00,1.52688,1.5271,1.52682,1.52706,560900002.0
2006-12-27 11:13:00,1.5271,1.52719,1.52699,1.52719,383200001.0
2006-12-27 11:14:00,1.52715,1.52733,1.52706,1.52708,430500000.0
2006-12-27 11:15:00,1.52712,1.52729,1.52696,1.52707,463200002.0
2006-12-27 11:16:00,1.52705,1.5272,1.52686,1.52703,425700000.0
2006-12-27 11:17:00,1.52699,1.52709,1.52687,1.52693,446000001.0
2006-12-27 11:18:00,1.52707,1.52734,1.52702,1.52721,405200001.0
2006-12-27 11:19:00,1.52729,1.52745,1.52716,1.52721,353500000.0
2006-12-27 11:20:00,1.5273,1.52755,1.5272,1.52729,654300005.0
2006-12-27 11:21:00,1.52743,1.52756,1.52713,1.5273,565200000.0
2006-12-27 11:22:00,1.52734,1.52772,1.52728,1.52741,627100005.0
2006-12-27 11:23:00,1.52727,1.52743,1.5271,1.52733,498800000.0
2006-12-27 11:24:00,1.52737,1.52738,1.52721,1.52723,427000001.0
2006-12-27 11:25:00,1.5273,1.52736,1.52717,1.52736,386500000.0
2006-12-27 11:26:00,1.52736,1.52737,1.52708,1.52712,542000000.0
2006-12-27 11:27:00,1.52712,1.52716,1.52682,1.52698,551800001.0
2006-12-27 11:28:00,1.52731,1.52746,1.52712,1.52739,363600002.0
2006-12-27 11:29:00,1.52746,1.52752,1.52711,1.52726,504300003.0
2006-12-27 11:30:00,1.52731,1.52756,1.52725,1.52736,512500000.0
2006-12-27 11:31:00,1.52724,1.52748,1.52709,1.52723,540700000.0
2006-12-27 11:32:00,1.52722,1.52732,1.52701,1.52727,403800001.0
2006-12-27 11:33:00,1.52728,1.5274,1.52718,1.52727,515700003.0
2006-12-27 11:34:00,1.52729,1.52745,1.52709,1.52709,626800001.0
2006-12-27 11:35:00,1.52717,1.52733,1.52704,1.52711,541800000.0
2006-12-27 11:36:00,1.52711,1.52727,1.52703,1.52719,541100003.0
2006-12-27 11:37:00,1.52708,1.52729,1.52699,1.52705,572500002.0
2006-12-27 11:38:00,1.52719,1.52773,1.52719,1.52752,568500003.0
2006-12-27 11:39:00,1.52766,1.52768,1.52731,1.52737,693000001.0
2006-12-27 11:40:00,1.52758,1.52767,1.5273,1.52746,665500002.0
2006-12-27 11:41:00,1.52736,1.52758,1.52712,1.52728,789300002.0
2006-12-27 11:42:00,1.5274,1.5274,1.52703,1.52716,600200002.0
2006-12-27 11:43:00,1.52715,1.52758,1.52715,1.52737,577800002.0
2006-12-27 11:44:00,1.52762,1.52782,1.52747,1.52747,668500001.0
2006-12-27 11:45:00,1.52759,1.52778,1.52749,1.52762,573200002.0
2006-12-27 11:46:00,1.52748,1.52776,1.52748,1.5277,473800000.0
2006-12-27 11:47:00,1.52763,1.52779,1.52747,1.52764,469900000.0
2006-12-27 11:48:00,1.52758,1.52791,1.52753,1.52758,543500001.0
2006-12-27 11:49:00,1.5277,1.5279,1.52761,1.52773,445600003.0
2006-12-27 11:50:00,1.52766,1.52783,1.52749,1.52757,299900000.0
2006-12-27 11:51:00,1.5276,1.52797,1.5276,1.52791,171300000.0
2006-12-27 11:52:00,1.5279,1.52826,1.5279,1.52812,236200000.0
2006-12-27 11:53:00,1.52804,1.52829,1.52804,1.5281,217500000.0
2006-12-27 11:54:00,1.52805,1.52823,1.52795,1.52808,401200003.0
2006-12-27 11:55:00,1.52824,1.52835,1.52808,1.52821,482000001.0
2006-12-27 11:56:00,1.52816,1.52833,1.52797,1.52813,458500000.0
2006-12-27 11:57:00,1.52804,1.52805,1.5276,1.52776,500900000.0
2006-12-27 11:58:00,1.52786,1.52808,1.52772,1.52772,417800000.0
2006-12-27 11:59:00,1.52784,1.528,1.52759,1.5276,436500001.0
2006-12-27 12:00:00,1.52758,1.52778,1.52744,1.52747,510400002.0
2006-12-27 12:01:00,1.52755,1.52798,1.52747,1.52756,477200001.0
2006-12-27 12:02:00,1.52756,1.52771,1.52742,1.5276,399100000.0
2006-12-27 12:03:00,1.52766,1.52775,1.52753,1.52775,388600000.0
2006-12-27 12:04:00,1.52759,1.52774,1.52739,1.52743,381900001.0
2006-12-27 12:05:00,1.52759,1.52765,1.52733,1.5276,373800001.0
2006-12-27 12:06:00,1.52739,1.52769,1.52734,1.52753,412200002.0
2006-12-27 12:07:00,1.52758,1.52777,1.5274,1.52777,340400001.0
2006-12-27 12:08:00,1.52779,1.52786,1.52753,1.52771,617500003.0
2006-12-27 12:09:00,1.52773,1.52778,1.52748,1.52755,446700004.0
2006-12-27 12:10:00,1.5276,1.52783,1.52748,1.52783,384600000.0
2006-12-27 12:11:00,1.5282,1.52845,1.528,1.52804,232000000.0
2006-12-27 12:12:00,1.52803,1.52828,1.52793,1.52807,237000001.0
2006-12-27 12:13:00,1.52795,1.52803,1.52751,1.52751,520300001.0
2006-12-27 12:14:00,1.52757,1.528,1.52757,1.52772,598000000.0
2006-12-27 12:15:00,1.52769,1.52796,1.52767,1.52787,307100000.0
2006-12-27 12:16:00,1.52779,1.52782,1.52746,1.52766,444700001.0
2006-12-27 12:17:00,1.5276,1.5276,1.52735,1.5276,206700000.0
2006-12-27 12:18:00,1.52745,1.5276,1.52718,1.5276,351400001.0
2006-12-27 12:19:00,1.52768,1.52769,1.52733,1.5274,462700000.0
2006-12-27 12:20:00,1.52744,1.52754,1.52719,1.52731,469800001.0
2006-12-27 12:21:00,1.52732,1.52745,1.52723,1.52735,434300002.0
2006-12-27 12:22:00,1.52742,1.52755,1.52724,1.52739,306500001.0
2006-12-27 12:23:00,1.52711,1.52725,1.52683,1.52687,386900000.0
2006-12-27 12:24:00,1.52665,1.52696,1.52658,1.52668,615000000.0
2006-12-27 12:25:00,1.52694,1.52727,1.52668,1.52704,408800001.0
2006-12-27 12:26:00,1.52687,1.5271,1.52684,1.52708,479400002.0
2006-12-27 12:27:00,1.52711,1.52726,1.52704,1.5271,479200002.0
2006-12-27 12:28:00,1.52715,1.52733,1.52702,1.52715,495500002.0
2006-12-27 12:29:00,1.52703,1.52723,1.52691,1.52712,782100003.0
2006-12-27 12:30:00,1.52726,1.52734,1.52705,1.52726,631900002.0
2006-12-27 12:31:00,1.52716,1.52744,1.52705,1.52712,663400000.0
2006-12-27 12:32:00,1.52708,1.52754,1.52699,1.52748,624200002.0
2006-12-27 12:33:00,1.52755,1.52755,1.52734,1.5275,38000000.0
2006-12-27 12:34:00,1.52754,1.52793,1.52742,1.52764,617600001.0
2006-12-27 12:35:00,1.52767,1.52767,1.52725,1.52737,576800002.0
2006-12-27 12:36:00,1.52741,1.52765,1.52733,1.52755,394200000.0
2006-12-27 12:37:00,1.52769,1.52795,1.52748,1.52788,571600001.0
2006-12-27 12:38:00,1.5279,1.52811,1.52776,1.52798,698800003.0
2006-12-27 12:39:00,1.52793,1.52798,1.52762,1.5278,458300000.0
2006-12-27 12:40:00,1.52779,1.52803,1.52773,1.5278,501900000.0
2006-12-27 12:41:00,1.52783,1.52807,1.52779,1.52795,223400000.0
2006-12-27 12:42:00,1.52796,1.52814,1.52782,1.52794,365700000.0
2006-12-27 12:43:00,1.52776,1.52778,1.52754,1.52754,489400001.0
2006-12-27 12:44:00,1.52757,1.52789,1.52746,1.52782,445000001.0
2006-12-27 12:45:00,1.52797,1.52821,1.52782,1.52806,442300000.0
2006-12-27 12:46:00,1.52805,1.5281,1.52794,1.52807,415700001.0
2006-12-27 12:47:00,1.52795,1.52806,1.52779,1.52796,407000002.0
2006-12-27 12:48:00,1.52796,1.52809,1.52783,1.52792,441800000.0
2006-12-27 12:49:00,1.52786,1.52804,1.52777,1.52799,487500000.0
2006-12-27 12:50:00,1.528,1.528,1.52756,1.52757,533300003.0
2006-12-27 12:51:00,1.52731,1.52772,1.52726,1.52754,415700002.0
2006-12-27 12:52:00,1.52768,1.52792,1.52765,1.52779,325700000.0
2006-12-27 12:53:00,1.52776,1.52794,1.52758,1.52767,286700000.0
2006-12-27 12:54:00,1.52763,1.52787,1.52761,1.52773,415700001.0
2006-12-27 12:55:00,1.52767,1.52782,1.52746,1.52751,412000001.0
2006-12-27 12:56:00,1.5275,1.52763,1.52731,1.5274,490300001.0
2006-12-27 12:57:00,1.52749,1.52763,1.52724,1.52737,534200000.0
2006-12-27 12:58:00,1.52745,1.52766,1.52742,1.52764,345500001.0
2006-12-27 12:59:00,1.52763,1.52766,1.52733,1.5275,741500003.0
2006-12-27 13:00:00,1.52752,1.52768,1.5274,1.52768,236500000.0
2006-12-27 13:01:00,1.52767,1.52777,1.52749,1.52752,350800002.0
2006-12-27 13:02:00,1.5275,1.52769,1.52741,1.52752,393400001.0
2006-12-27 13:03:00,1.52755,1.52775,1.5274,1.5275,394600000.0
2006-12-27 13:04:00,1.52737,1.52737,1.52688,1.52706,306000004.0
2006-12-27 13:05:00,1.52701,1.52704,1.52679,1.52704,150100001.0
2006-12-27 13:06:00,1.52702,1.52702,1.52669,1.5267,304000001.0
2006-12-27 13:07:00,1.52671,1.52689,1.52664,1.52668,303900001.0
2006-12-27 13:08:00,1.5267,1.52689,1.52668,1.52674,195200001.0
2006-12-27 13:09:00,1.52664,1.5268,1.52645,1.52653,334600000.0
2006-12-27 13:10:00,1.52661,1.52678,1.5266,1.52669,155800000.0
2006-12-27 13:11:00,1.52671,1.52691,1.52652,1.5267,424000002.0
2006-12-27 13:12:00,1.52681,1.52707,1.5267,1.52683,347600001.0
2006-12-27 13:13:00,1.52689,1.52729,1.52689,1.52722,338800000.0
2006-12-27 13:14:00,1.52728,1.52739,1.5272,1.52738,336800000.0
2006-12-27 13:15:00,1.52743,1.52752,1.52724,1.52746,438800001.0
2006-12-27 13:16:00,1.52743,1.52751,1.52736,1.52736,134200000.0
2006-12-27 13:17:00,1.5274,1.5274,1.52716,1.52723,108000000.0
2006-12-27 13:18:00,1.52717,1.52757,1.52715,1.52757,309200000.0
2006-12-27 13:19:00,1.52741,1.52754,1.5272,1.52744,259500001.0
2006-12-27 13:20:00,1.52741,1.52755,1.52733,1.52751,177600002.0
2006-12-27 13:21:00,1.52752,1.52752,1.52742,1.52748,127400000.0
2006-12-27 13:22:00,1.52744,1.52745,1.52719,1.52719,189800000.0
2006-12-27 13:23:00,1.52703,1.52726,1.52701,1.52714,238500000.0
2006-12-27 13:24:00,1.52718,1.52728,1.52718,1.52726,254500000.0
2006-12-27 13:25:00,1.52718,1.52723,1.52706,1.52711,130300000.0
2006-12-27 13:26:00,1.52721,1.52744,1.5271,1.52719,229400001.0
2006-12-27 13:27:00,1.52712,1.52725,1.52703,1.52717,318100000.0
2006-12-27 13:28:00,1.52709,1.52721,1.52699,1.52716,476200001.0
2006-12-27 13:29:00,1.52709,1.52735,1.52705,1.52725,617800001.0
2006-12-27 13:30:00,1.52731,1.52734,1.52704,1.52733,561200001.0
2006-12-27 13:31:00,1.52723,1.52736,1.52705,1.52718,523300002.0
2006-12-27 13:32:00,1.52718,1.52746,1.52718,1.52746,210600000.0
2006-12-27 13:33:00,1.52732,1.52751,1.52728,1.52735,458400001.0
2006-12-27 13:34:00,1.52736,1.52756,1.52728,1.52742,300400000.0
2006-12-27 13:35:00,1.52745,1.52753,1.52728,1.52737,315100000.0
2006-12-27 13:36:00,1.52736,1.52751,1.52718,1.52744,416600000.0
2006-12-27 13:37:00,1.52742,1.52759,1.52736,1.52738,486500001.0
2006-12-27 13:38:00,1.52735,1.52762,1.52727,1.52727,393600001.0
2006-12-27 13:39:00,1.52714,1.52747,1.52699,1.52704,259300001.0
2006-12-27 13:40:00,1.52674,1.52692,1.52632,1.5264,398600000.0
2006-12-27 13:41:00,1.52648,1.52648,1.52623,1.52634,232300000.0
2006-12-27 13:42:00,1.52635,1.52646,1.52624,1.52641,156800000.0
2006-12-27 13:43:00,1.52648,1.52668,1.5264,1.52658,111000001.0
2006-12-27 13:44:00,1.52661,1.52675,1.52653,1.52674,307900000.0
2006-12-27 13:45:00,1.52674,1.52683,1.52651,1.52656,495500001.0
2006-12-27 13:46:00,1.52663,1.52681,1.52653,1.52673,490000001.0
2006-12-27 13:47:00,1.52667,1.52692,1.52651,1.52676,520200003.0
2006-12-27 13:48:00,1.52689,1.52702,1.52682,1.52683,277900000.0
2006-12-27 13:49:00,1.52676,1.52687,1.52665,1.52678,231800000.0
2006-12-27 13:50:00,1.52697,1.52712,1.52687,1.52687,295400000.0
2006-12-27 13:51:00,1.5269,1.52722,1.52679,1.52722,267000001.0
2006-12-27 13:52:00,1.52718,1.52754,1.52715,1.52737,395300000.0
2006-12-27 13:53:00,1.5272,1.52747,1.5272,1.52736,442000001.0
2006-12-27 13:54:00,1.52724,1.52761,1.52717,1.52756,376300000.0
2006-12-27 13:55:00,1.52749,1.52749,1.52717,1.52719,328200001.0
2006-12-27 13:56:00,1.5273,1.5277,1.52728,1.52736,433100000.0
2006-12-27 13:57:00,1.5275,1.52759,1.52732,1.52753,314200001.0
2006-12-27 13:58:00,1.52751,1.52781,1.52744,1.52781,242500001.0
2006-12-27 13:59:00,1.52792,1.52839,1.52792,1.52839,389600001.0
2006-12-27 14:00:00,1.52831,1.52854,1.5281,1.52851,299900000.0
2006-12-27 14:01:00,1.52847,1.5286,1.52834,1.52843,354200000.0
2006-12-27 14:02:00,1.52833,1.52895,1.52824,1.52879,328000000.0
2006-12-27 14:03:00,1.52915,1.5299,1.52915,1.52981,410200000.0
2006-12-27 14:04:00,1.52992,1.52994,1.52921,1.52933,418000002.0
2006-12-27 14:05:00,1.52932,1.52949,1.52913,1.52947,365000001.0
2006-12-27 14:06:00,1.52958,1.52963,1.52913,1.52924,362200002.0
2006-12-27 14:07:00,1.52929,1.52936,1.52904,1.5292,317800001.0
2006-12-27 14:08:00,1.52912,1.52924,1.52888,1.52899,360700000.0
2006-12-27 14:09:00,1.52912,1.52945,1.52912,1.52929,189800002.0
2006-12-27 14:10:00,1.52948,1.5296,1.52932,1.5294,264800001.0
2006-12-27 14:11:00,1.52974,1.52987,1.52962,1.52976,123600000.0
2006-12-27 14:12:00,1.52981,1.52988,1.52963,1.52965,281100002.0
2006-12-27 14:13:00,1.52965,1.52983,1.52964,1.52973,166800000.0
2006-12-27 14:14:00,1.52961,1.52961,1.52938,1.52953,223200002.0
2006-12-27 14:15:00,1.52956,1.52962,1.52921,1.5296,400600002.0
2006-12-27 14:16:00,1.52955,1.52966,1.52942,1.52951,199100000.0
2006-12-27 14:17:00,1.52955,1.52959,1.52922,1.52944,593100000.0
2006-12-27 14:18:00,1.52943,1.52966,1.52934,1.52962,372100000.0
2006-12-27 14:19:00,1.52967,1.5299,1.52946,1.52955,445700004.0
2006-12-27 14:20:00,1.52934,1.52956,1.52933,1.52948,207600001.0
2006-12-27 14:21:00,1.52957,1.52957,1.52926,1.52927,382200000.0
2006-12-27 14:22:00,1.52935,1.52951,1.52925,1.52941,607800002.0
2006-12-27 14:23:00,1.52962,1.52967,1.52936,1.52949,162000000.0
2006-12-27 14:24:00,1.52947,1.5298,1.5294,1.52954,461300002.0
2006-12-27 14:25:00,1.52952,1.52993,1.5295,1.52979,592800001.0
2006-12-27 14:26:00,1.5296,1.5298,1.52938,1.52967,648100000.0
2006-12-27 14:27:00,1.52983,1.52995,1.52957,1.52991,418000001.0
2006-12-27 14:28:00,1.53005,1.53046,1.52992,1.53042,45000000.0
2006-12-27 14:29:00,1.53033,1.53033,1.52945,1.52945,40000000.0
2006-12-27 14:30:00,1.52934,1.52954,1.52888,1.52939,37900000.0
2006-12-27 14:31:00,1.52897,1.52926,1.52895,1.52906,33800000.0
2006-12-27 14:32:00,1.52918,1.5298,1.52918,1.5298,24600000.0
2006-12-27 14:33:00,1.52935,1.52973,1.52935,1.52966,33000000.0
2006-12-27 14:34:00,1.52946,1.52964,1.52942,1.52963,31300000.0
2006-12-27 14:35:00,1.52976,1.52976,1.52917,1.52917,84400000.0
2006-12-27 14:36:00,1.52935,1.52948,1.529,1.529,46500000.0
2006-12-27 14:37:00,1.52954,1.52963,1.52946,1.52959,27600000.0
2006-12-27 14:38:00,1.52949,1.52952,1.52917,1.52952,47400000.0
2006-12-27 14:39:00,1.52922,1.5294,1.52883,1.52925,34400000.0
2006-12-27 14:40:00,1.5293,1.52943,1.52913,1.52922,28200000.0
2006-12-27 14:41:00,1.52941,1.52995,1.52941,1.52995,49800000.0
2006-12-27 14:42:00,1.53029,1.5307,1.53011,1.53011,32800000.0
2006-12-27 14:43:00,1.53052,1.53096,1.53052,1.5306,47200000.0
2006-12-27 14:44:00,1.53045,1.53045,1.53002,1.53032,50100000.0
2006-12-27 14:45:00,1.53021,1.5303,1.52999,1.53012,53300000.0
2006-12-27 14:46:00,1.53034,1.53034,1.53002,1.53009,44600000.0
2006-12-27 14:47:00,1.53007,1.5301,1.52964,1.52975,37800000.0
2006-12-27 14:48:00,1.52956,1.52956,1.52932,1.52952,39900000.0
2006-12-27 14:49:00,1.5294,1.52964,1.52933,1.52938,66400002.0
2006-12-27 14:50:00,1.52918,1.52931,1.52906,1.52919,39100000.0
2006-12-27 14:51:00,1.52922,1.52977,1.52911,1.52961,21600000.0
2006-12-27 14:52:00,1.5294,1.52993,1.52899,1.52993,33800000.0
2006-12-27 14:53:00,1.52978,1.53016,1.52944,1.52997,25400000.0
2006-12-27 14:54:00,1.53073,1.53093,1.53042,1.53076,39000000.0
2006-12-27 14:55:00,1.53116,1.53137,1.53101,1.53104,42800000.0
2006-12-27 14:56:00,1.53121,1.53123,1.53091,1.53123,40000000.0
2006-12-27 14:57:00,1.53095,1.53095,1.5307,1.53082,32800000.0
2006-12-27 14:58:00,1.53075,1.53118,1.53075,1.53076,42700000.0
2006-12-27 14:59:00,1.53087,1.5314,1.53087,1.53128,37600000.0
2006-12-27 15:00:00,1.53131,1.53168,1.53122,1.53127,41600000.0
2006-12-27 15:01:00,1.53161,1.53161,1.53123,1.53126,81200000.0
2006-12-27 15:02:00,1.53134,1.53134,1.53113,1.53133,46200000.0
2006-12-27 15:03:00,1.5311,1.5311,1.53059,1.53078,40000000.0
2006-12-27 15:04:00,1.53072,1.53102,1.53069,1.53092,29000000.0
2006-12-27 15:05:00,1.5307,1.53086,1.53067,1.53067,41400000.0
2006-12-27 15:06:00,1.53068,1.53069,1.53023,1.53057,40200000.0
2006-12-27 15:07:00,1.53066,1.53078,1.53047,1.53076,31600000.0
2006-12-27 15:08:00,1.53042,1.53056,1.52991,1.53035,47200000.0
2006-12-27 15:09:00,1.53048,1.53063,1.5303,1.5303,44300000.0
2006-12-27 15:10:00,1.53002,1.53036,1.52998,1.53013,30800000.0
2006-12-27 15:11:00,1.52998,1.53009,1.52962,1.52962,33400000.0
2006-12-27 15:12:00,1.52941,1.52968,1.52941,1.52944,45900000.0
2006-12-27 15:13:00,1.52966,1.52968,1.52956,1.52962,31800000.0
2006-12-27 15:14:00,1.52934,1.52956,1.52934,1.52943,21800000.0
2006-12-27 15:15:00,1.52945,1.52954,1.52906,1.52954,50200000.0
2006-12-27 15:16:00,1.52942,1.52942,1.52899,1.52899,38800000.0
2006-12-27 15:17:00,1.52887,1.52901,1.52877,1.52901,60200001.0
2006-12-27 15:18:00,1.52896,1.52933,1.52893,1.52933,52000000.0
2006-12-27 15:19:00,1.52933,1.52951,1.52924,1.52933,37400000.0
2006-12-27 15:20:00,1.52938,1.5295,1.52865,1.52869,19800000.0
2006-12-27 15:21:00,1.52871,1.5291,1.52871,1.5291,30600000.0
2006-12-27 15:22:00,1.52904,1.52923,1.52882,1.52906,39600000.0
2006-12-27 15:23:00,1.52915,1.52915,1.52892,1.52901,26500000.0
2006-12-27 15:24:00,1.52921,1.52921,1.52872,1.52881,22700000.0
2006-12-27 15:25:00,1.52891,1.52902,1.52885,1.52887,32000000.0
2006-12-27 15:26:00,1.5288,1.5288,1.52837,1.52847,20800000.0
2006-12-27 15:27:00,1.52827,1.52837,1.52802,1.52811,63700000.0
2006-12-27 15:28:00,1.52798,1.52817,1.52798,1.52812,27800000.0
2006-12-27 15:29:00,1.52821,1.52839,1.52819,1.52822,33500000.0
2006-12-27 15:30:00,1.52857,1.52863,1.52835,1.52857,35200000.0
2006-12-27 15:31:00,1.52859,1.52859,1.52834,1.52845,32600000.0
2006-12-27 15:32:00,1.5285,1.52867,1.52839,1.52855,31200000.0
2006-12-27 15:33:00,1.52843,1.52843,1.52813,1.52836,47300000.0
2006-12-27 15:34:00,1.52824,1.5285,1.52824,1.52831,26500000.0
2006-12-27 15:35:00,1.52828,1.52847,1.52812,1.52812,30400000.0
2006-12-27 15:36:00,1.52838,1.52845,1.52818,1.52821,67100000.0
2006-12-27 15:37:00,1.52838,1.52853,1.52827,1.52838,46800000.0
2006-12-27 15:38:00,1.52852,1.52889,1.52852,1.52884,54000000.0
2006-12-27 15:39:00,1.52883,1.52883,1.52846,1.52846,35400000.0
2006-12-27 15:40:00,1.52874,1.52886,1.52856,1.52856,59300002.0
2006-12-27 15:41:00,1.52862,1.52862,1.52808,1.52849,35900000.0
2006-12-27 15:42:00,1.52846,1.52856,1.52827,1.52848,29100000.0
2006-12-27 15:43:00,1.52841,1.52885,1.52834,1.52859,42400000.0
2006-12-27 15:44:00,1.52853,1.52883,1.52839,1.52859,32000000.0
2006-12-27 15:45:00,1.52843,1.52882,1.52823,1.52882,55000001.0
2006-12-27 15:46:00,1.52887,1.529,1.52879,1.52896,25600000.0
2006-12-27 15:47:00,1.52898,1.52919,1.52883,1.52906,57400000.0
2006-12-27 15:48:00,1.52882,1.52882,1.52852,1.52877,41100000.0
2006-12-27 15:49:00,1.52873,1.52907,1.52871,1.52886,36600000.0
2006-12-27 15:50:00,1.52864,1.52864,1.52845,1.52846,34800000.0
2006-12-27 15:51:00,1.52853,1.52873,1.52837,1.52863,35600000.0
2006-12-27 15:52:00,1.52868,1.52868,1.52809,1.52814,41900000.0
2006-12-27 15:53:00,1.52809,1.52824,1.528,1.52814,51100000.0
2006-12-27 15:54:00,1.5281,1.52827,1.52805,1.52812,37800000.0
2006-12-27 15:55:00,1.52823,1.52823,1.52788,1.52805,34200000.0
2006-12-27 15:56:00,1.52811,1.52824,1.5277,1.52817,33700000.0
2006-12-27 15:57:00,1.52798,1.52807,1.52777,1.52777,26800000.0
2006-12-27 15:58:00,1.52797,1.52809,1.52792,1.52808,25600000.0
2006-12-27 15:59:00,1.52798,1.52813,1.5279,1.52799,31800000.0
2006-12-27 16:00:00,1.52815,1.52828,1.52783,1.52828,21000000.0
2006-12-27 16:01:00,1.52836,1.5284,1.52822,1.52825,29400000.0
2006-12-27 16:02:00,1.52819,1.52833,1.52803,1.52818,23200000.0
2006-12-27 16:03:00,1.52817,1.52847,1.52806,1.52844,40000000.0
2006-12-27 16:04:00,1.52834,1.52862,1.52827,1.52845,37000000.0
2006-12-27 16:05:00,1.52853,1.52865,1.52796,1.52816,41200000.0
2006-12-27 16:06:00,1.52801,1.52825,1.5279,1.52806,27800000.0
2006-12-27 16:07:00,1.52805,1.52819,1.52788,1.52793,45200000.0
2006-12-27 16:08:00,1.528,1.52801,1.52781,1.52783,21800000.0
2006-12-27 16:09:00,1.52763,1.52788,1.52758,1.52788,30000000.0
2006-12-27 16:10:00,1.52775,1.52782,1.5275,1.5278,37400000.0
2006-12-27 16:11:00,1.52756,1.52781,1.52755,1.52765,25600000.0
2006-12-27 16:12:00,1.52753,1.52772,1.52736,1.52746,39100000.0
2006-12-27 16:13:00,1.52722,1.52729,1.52694,1.52704,24600000.0
2006-12-27 16:14:00,1.52693,1.52742,1.52684,1.52742,51600000.0
2006-12-27 16:15:00,1.52727,1.52756,1.5272,1.52756,42400000.0
2006-12-27 16:16:00,1.52742,1.52754,1.52723,1.52735,29000000.0
2006-12-27 16:17:00,1.52727,1.52751,1.52727,1.52732,29500000.0
2006-12-27 16:18:00,1.5272,1.52753,1.5271,1.52753,40000000.0
2006-12-27 16:19:00,1.52775,1.52775,1.52747,1.52758,25200000.0
2006-12-27 16:20:00,1.52744,1.52768,1.52744,1.52761,70400001.0
2006-12-27 16:21:00,1.52766,1.52771,1.52733,1.52752,34800000.0
2006-12-27 16:22:00,1.52734,1.52763,1.52723,1.52749,32800000.0
2006-12-27 16:23:00,1.52777,1.52787,1.52774,1.52781,24600000.0
2006-12-27 16:24:00,1.52787,1.52792,1.52778,1.52783,29300000.0
2006-12-27 16:25:00,1.52821,1.52861,1.52791,1.52843,42000000.0
2006-12-27 16:26:00,1.52863,1.52869,1.52831,1.52848,34600000.0
2006-12-27 16:27:00,1.52858,1.52879,1.52858,1.52859,33000000.0
2006-12-27 16:28:00,1.52872,1.52891,1.52864,1.52876,44100000.0
2006-12-27 16:29:00,1.52872,1.52879,1.5285,1.52869,37600000.0
2006-12-27 16:30:00,1.52861,1.52876,1.52854,1.52868,73800000.0
2006-12-27 16:31:00,1.52865,1.52868,1.52851,1.52852,43500000.0
2006-12-27 16:32:00,1.52864,1.52864,1.52786,1.52816,36000000.0
2006-12-27 16:33:00,1.52819,1.5282,1.52806,1.52815,37000001.0
2006-12-27 16:34:00,1.5281,1.52812,1.52777,1.52792,48800000.0
2006-12-27 16:35:00,1.5279,1.52791,1.52744,1.52764,40800000.0
2006-12-27 16:36:00,1.5274,1.5276,1.52723,1.5275,42200001.0
2006-12-27 16:37:00,1.52752,1.52781,1.52752,1.5278,48100000.0
2006-12-27 16:38:00,1.52786,1.52808,1.52766,1.52795,39100000.0
2006-12-27 16:39:00,1.52796,1.52796,1.52767,1.5278,23200000.0
2006-12-27 16:40:00,1.5276,1.5276,1.5274,1.52751,34200000.0
2006-12-27 16:41:00,1.52705,1.52759,1.52705,1.52751,27800000.0
2006-12-27 16:42:00,1.52719,1.52719,1.52656,1.52658,39400000.0
2006-12-27 16:43:00,1.52646,1.52658,1.52638,1.52653,42800000.0
2006-12-27 16:44:00,1.52653,1.52681,1.52644,1.52681,45400000.0
2006-12-27 16:45:00,1.5265,1.5265,1.52612,1.52628,45300000.0
2006-12-27 16:46:00,1.5265,1.5265,1.52597,1.5261,42800000.0
2006-12-27 16:47:00,1.52596,1.52606,1.5256,1.52562,44100000.0
2006-12-27 16:48:00,1.52583,1.52583,1.52542,1.52579,55300000.0
2006-12-27 16:49:00,1.52591,1.52614,1.52581,1.52614,48500000.0
2006-12-27 16:50:00,1.52594,1.52597,1.52581,1.52581,39900000.0
2006-12-27 16:51:00,1.52613,1.52639,1.52604,1.52639,26000000.0
2006-12-27 16:52:00,1.52624,1.52624,1.52596,1.5262,32700000.0
2006-12-27 16:53:00,1.52613,1.52623,1.52589,1.5261,65300000.0
2006-12-27 16:54:00,1.526,1.52612,1.5258,1.52605,37300000.0
2006-12-27 16:55:00,1.52618,1.52638,1.52602,1.52634,45200000.0
2006-12-27 16:56:00,1.52625,1.52632,1.52612,1.52619,16600000.0
2006-12-27 16:57:00,1.52614,1.52649,1.52614,1.5264,21200000.0
2006-12-27 16:58:00,1.52615,1.52638,1.52605,1.52613,30300000.0
2006-12-27 16:59:00,1.52621,1.52621,1.52582,1.52621,40600000.0
2006-12-27 17:00:00,1.52586,1.5263,1.52521,1.52559,49800000.0
2006-12-27 17:01:00,1.52583,1.52628,1.52569,1.52573,45600000.0
2006-12-27 17:02:00,1.52566,1.52615,1.52558,1.52615,30600000.0
2006-12-27 17:03:00,1.52648,1.52648,1.52582,1.52594,59600000.0
2006-12-27 17:04:00,1.52606,1.52607,1.52576,1.52587,28400000.0
2006-12-27 17:05:00,1.52577,1.52607,1.52544,1.52607,42400000.0
2006-12-27 17:06:00,1.52597,1.52598,1.5257,1.52598,30400000.0
2006-12-27 17:07:00,1.52616,1.52635,1.52602,1.52602,48100000.0
2006-12-27 17:08:00,1.52606,1.52644,1.52589,1.52644,37700000.0
2006-12-27 17:09:00,1.52651,1.52665,1.52627,1.52662,42200000.0
2006-12-27 17:10:00,1.52645,1.52651,1.52621,1.52623,30600000.0
2006-12-27 17:11:00,1.52611,1.5265,1.52606,1.52643,42400000.0
2006-12-27 17:12:00,1.52621,1.52651,1.52621,1.52638,37400000.0
2006-12-27 17:13:00,1.52618,1.52638,1.52618,1.52632,44700000.0
2006-12-27 17:14:00,1.52609,1.5264,1.52604,1.52604,44200000.0
2006-12-27 17:15:00,1.52623,1.52635,1.52593,1.52613,33000000.0
2006-12-27 17:16:00,1.52609,1.52641,1.52602,1.5262,47900000.0
2006-12-27 17:17:00,1.5262,1.52627,1.52582,1.52619,65600000.0
2006-12-27 17:18:00,1.52634,1.52635,1.52596,1.52601,52000000.0
2006-12-27 17:19:00,1.52583,1.52612,1.52578,1.5258,25800000.0
2006-12-27 17:20:00,1.52593,1.52612,1.52579,1.52596,67800002.0
2006-12-27 17:21:00,1.52625,1.52625,1.52556,1.52613,36500000.0
2006-12-27 17:22:00,1.52598,1.52618,1.52583,1.52599,25400000.0
2006-12-27 17:23:00,1.52556,1.52596,1.52556,1.52596,29100000.0
2006-12-27 17:24:00,1.5257,1.52587,1.52554,1.52573,33000000.0
2006-12-27 17:25:00,1.52559,1.52597,1.52559,1.52597,42600000.0
2006-12-27 17:26:00,1.52595,1.52603,1.52586,1.52587,59000000.0
2006-12-27 17:27:00,1.52604,1.52641,1.52604,1.52623,42000001.0
2006-12-27 17:28:00,1.52645,1.52645,1.52615,1.52625,35400000.0
2006-12-27 17:29:00,1.52612,1.52612,1.52541,1.52569,50800000.0
2006-12-27 17:30:00,1.52525,1.5254,1.525,1.52518,46400000.0
2006-12-27 17:31:00,1.52506,1.5254,1.525,1.52537,45600000.0
2006-12-27 17:32:00,1.52514,1.52567,1.52514,1.52556,26700000.0
2006-12-27 17:33:00,1.52541,1.52556,1.52522,1.5254,41000000.0
2006-12-27 17:34:00,1.52574,1.52589,1.52544,1.52567,35000000.0
2006-12-27 17:35:00,1.52579,1.52587,1.52565,1.52584,30400000.0
2006-12-27 17:36:00,1.52563,1.52592,1.5256,1.5256,73900000.0
2006-12-27 17:37:00,1.5257,1.52598,1.52545,1.52575,30600000.0
2006-12-27 17:38:00,1.52552,1.52595,1.52552,1.52555,36000000.0
2006-12-27 17:39:00,1.5257,1.52577,1.52562,1.52572,25400000.0
2006-12-27 17:40:00,1.52547,1.52579,1.52547,1.52572,59100000.0
2006-12-27 17:41:00,1.5258,1.52585,1.52566,1.52568,44200000.0
2006-12-27 17:42:00,1.52574,1.52579,1.52542,1.52552,24600000.0
2006-12-27 17:43:00,1.52553,1.52573,1.52532,1.52564,47600000.0
2006-12-27 17:44:00,1.52556,1.52564,1.52548,1.52564,31400000.0
2006-12-27 17:45:00,1.52547,1.52561,1.52528,1.52547,49200001.0
2006-12-27 17:46:00,1.52558,1.52558,1.52531,1.52543,56400000.0
2006-12-27 17:47:00,1.52533,1.5254,1.52509,1.52509,51500000.0
2006-12-27 17:48:00,1.52523,1.52552,1.52495,1.52552,45600000.0
2006-12-27 17:49:00,1.52539,1.52539,1.52475,1.5252,44400001.0
2006-12-27 17:50:00,1.52524,1.52524,1.52501,1.52514,34800000.0
2006-12-27 17:51:00,1.52468,1.52488,1.52452,1.52465,39000000.0
2006-12-27 17:52:00,1.52473,1.52473,1.52449,1.52456,20200000.0
2006-12-27 17:53:00,1.52436,1.52472,1.52432,1.52472,17400000.0
2006-12-27 17:54:00,1.5247,1.52486,1.52423,1.52465,42600000.0
2006-12-27 17:55:00,1.52452,1.52465,1.52393,1.52462,51500000.0
2006-12-27 17:56:00,1.52452,1.52466,1.52442,1.52442,25600000.0
2006-12-27 17:57:00,1.5242,1.52428,1.52405,1.52417,53800000.0
2006-12-27 17:58:00,1.52421,1.52424,1.52393,1.52424,37900000.0
2006-12-27 17:59:00,1.52398,1.52398,1.52322,1.52349,54900000.0
2006-12-27 18:00:00,1.52367,1.52372,1.52347,1.52365,39000000.0
2006-12-27 18:01:00,1.5237,1.5237,1.52321,1.52328,45000000.0
2006-12-27 18:02:00,1.52337,1.5236,1.52327,1.5236,39800000.0
2006-12-27 18:03:00,1.52351,1.52369,1.52345,1.52345,33800000.0
2006-12-27 18:04:00,1.52363,1.52377,1.52353,1.52357,43600000.0
2006-12-27 18:05:00,1.52369,1.52394,1.52357,1.52394,26200000.0
2006-12-27 18:06:00,1.52385,1.52409,1.52362,1.52378,63400000.0
2006-12-27 18:07:00,1.52383,1.52383,1.52352,1.52377,57500001.0
2006-12-27 18:08:00,1.52363,1.52398,1.52363,1.52367,46000000.0
2006-12-27 18:09:00,1.5237,1.52396,1.52355,1.52381,52600000.0
2006-12-27 18:10:00,1.52365,1.52365,1.5233,1.52342,29200000.0
2006-12-27 18:11:00,1.5236,1.52363,1.52335,1.52355,43600000.0
2006-12-27 18:12:00,1.52378,1.52381,1.52354,1.5237,25200000.0
2006-12-27 18:13:00,1.52361,1.52377,1.52335,1.52364,44000001.0
2006-12-27 18:14:00,1.52313,1.52382,1.52313,1.52368,32700000.0
2006-12-27 18:15:00,1.52356,1.52378,1.52346,1.52352,39800001.0
2006-12-27 18:16:00,1.52361,1.52378,1.52346,1.52354,54600000.0
2006-12-27 18:17:00,1.52355,1.52364,1.52326,1.52326,36000000.0
2006-12-27 18:18:00,1.52333,1.52359,1.52322,1.52359,25600000.0
2006-12-27 18:19:00,1.52372,1.52379,1.52361,1.52369,29100000.0
2006-12-27 18:20:00,1.52352,1.52381,1.52343,1.52354,49800000.0
2006-12-27 18:21:00,1.5235,1.5235,1.52286,1.52304,39300000.0
2006-12-27 18:22:00,1.52309,1.52316,1.52263,1.52263,43000001.0
2006-12-27 18:23:00,1.52272,1.5229,1.52216,1.52216,23200000.0
2006-12-27 18:24:00,1.52211,1.52241,1.52201,1.52236,37800000.0
2006-12-27 18:25:00,1.52259,1.52271,1.52234,1.52241,34100000.0
2006-12-27 18:26:00,1.52235,1.52247,1.52228,1.52241,45000000.0
2006-12-27 18:27:00,1.52235,1.52241,1.52208,1.5223,23200000.0
2006-12-27 18:28:00,1.52212,1.52242,1.52212,1.52242,33600000.0
2006-12-27 18:29:00,1.52254,1.52266,1.52241,1.52259,42600000.0
2006-12-27 18:30:00,1.52264,1.52279,1.52255,1.52271,40200000.0
2006-12-27 18:31:00,1.52276,1.52293,1.52261,1.52268,27000000.0
2006-12-27 18:32:00,1.52284,1.52316,1.52273,1.52316,31300000.0
2006-12-27 18:33:00,1.52319,1.52326,1.52289,1.523,41000000.0
2006-12-27 18:34:00,1.52309,1.52318,1.52289,1.52308,45100001.0
2006-12-27 18:35:00,1.52317,1.52346,1.52315,1.5234,29000000.0
2006-12-27 18:36:00,1.52321,1.52339,1.52319,1.52327,57900001.0
2006-12-27 18:37:00,1.52335,1.52344,1.52328,1.52344,27600000.0
2006-12-27 18:38:00,1.52341,1.52348,1.52321,1.52346,46400001.0
2006-12-27 18:39:00,1.5231,1.52341,1.5231,1.52341,36400000.0
2006-12-27 18:40:00,1.52335,1.52342,1.52306,1.52313,25400000.0
2006-12-27 18:41:00,1.52329,1.5235,1.52329,1.52348,26600000.0
2006-12-27 18:42:00,1.52355,1.52355,1.52323,1.52355,37400000.0
2006-12-27 18:43:00,1.52355,1.52378,1.52346,1.52353,61200001.0
2006-12-27 18:44:00,1.52347,1.5236,1.5234,1.52343,26000000.0
2006-12-27 18:45:00,1.52354,1.52359,1.52331,1.52331,27800000.0
2006-12-27 18:46:00,1.52341,1.52353,1.5234,1.5234,32600000.0
2006-12-27 18:47:00,1.52348,1.52348,1.52322,1.52334,30600000.0
2006-12-27 18:48:00,1.52333,1.52351,1.52319,1.52337,46400000.0
2006-12-27 18:49:00,1.52343,1.52343,1.52319,1.52335,44000000.0
2006-12-27 18:50:00,1.52349,1.52371,1.52336,1.52364,44600000.0
2006-12-27 18:51:00,1.52357,1.52369,1.52348,1.52348,46200000.0
2006-12-27 18:52:00,1.52334,1.52364,1.52334,1.52336,37400000.0
2006-12-27 18:53:00,1.52355,1.52366,1.52348,1.52354,49400001.0
2006-12-27 18:54:00,1.52385,1.52386,1.52357,1.52369,22400000.0
2006-12-27 18:55:00,1.52341,1.5237,1.52341,1.52367,28200000.0
2006-12-27 18:56:00,1.52358,1.524,1.52358,1.52363,47800000.0
2006-12-27 18:57:00,1.52391,1.52398,1.52391,1.52395,25400000.0
2006-12-27 18:58:00,1.52394,1.52404,1.52381,1.52381,46500001.0
2006-12-27 18:59:00,1.52404,1.52414,1.52352,1.52352,26000000.0
2006-12-27 19:00:00,1.52348,1.52362,1.52336,1.52346,35000000.0
2006-12-27 19:01:00,1.52368,1.52379,1.52358,1.52378,37400000.0
2006-12-27 19:02:00,1.52354,1.52377,1.52354,1.52377,35400000.0
2006-12-27 19:03:00,1.52361,1.5237,1.52341,1.52359,40000000.0
2006-12-27 19:04:00,1.5234,1.52369,1.5234,1.5236,34400000.0
2006-12-27 19:05:00,1.52371,1.52393,1.52356,1.52356,28400000.0
2006-12-27 19:06:00,1.52368,1.52368,1.52336,1.52365,28000000.0
2006-12-27 19:07:00,1.52363,1.52386,1.52358,1.52386,32800000.0
2006-12-27 19:08:00,1.52367,1.52383,1.52367,1.52374,56100000.0
2006-12-27 19:09:00,1.52369,1.52369,1.52348,1.52357,39200000.0
2006-12-27 19:10:00,1.52378,1.52378,1.52326,1.52326,63100001.0
2006-12-27 19:11:00,1.52356,1.5237,1.52352,1.52361,36400000.0
2006-12-27 19:12:00,1.52354,1.52393,1.52354,1.52378,42800000.0
2006-12-27 19:13:00,1.52384,1.52388,1.52373,1.52386,26600000.0
2006-12-27 19:14:00,1.5237,1.52386,1.52362,1.52381,45000000.0
2006-12-27 19:15:00,1.52362,1.5238,1.52342,1.5238,21200000.0
2006-12-27 19:16:00,1.52369,1.52397,1.52369,1.52385,23400000.0
2006-12-27 19:17:00,1.52378,1.52397,1.52369,1.5238,64400000.0
2006-12-27 19:18:00,1.52398,1.52409,1.52388,1.52394,39800000.0
2006-12-27 19:19:00,1.52418,1.52418,1.52369,1.52411,45100001.0
2006-12-27 19:20:00,1.52413,1.52421,1.52387,1.52412,42600000.0
2006-12-27 19:21:00,1.52388,1.52417,1.52388,1.52396,28800000.0
2006-12-27 19:22:00,1.52415,1.52427,1.52396,1.52424,39200000.0
2006-12-27 19:23:00,1.52399,1.52426,1.52371,1.52426,57200000.0
2006-12-27 19:24:00,1.52427,1.52427,1.52394,1.52409,51500000.0
2006-12-27 19:25:00,1.52418,1.52418,1.524,1.52416,36000000.0
2006-12-27 19:26:00,1.524,1.52425,1.5238,1.52408,52900000.0
2006-12-27 19:27:00,1.52389,1.52412,1.52357,1.52412,44600000.0
2006-12-27 19:28:00,1.524,1.52411,1.52376,1.52395,32400000.0
2006-12-27 19:29:00,1.52388,1.52402,1.52357,1.52398,22800000.0
2006-12-27 19:30:00,1.52424,1.52437,1.52422,1.52422,47000000.0
2006-12-27 19:31:00,1.52421,1.52421,1.5239,1.52409,38800000.0
2006-12-27 19:32:00,1.52403,1.52431,1.52403,1.52415,42200000.0
2006-12-27 19:33:00,1.52414,1.52417,1.52393,1.52415,42500000.0
2006-12-27 19:34:00,1.5241,1.5241,1.52384,1.52393,36400000.0
2006-12-27 19:35:00,1.52411,1.52426,1.52381,1.52426,20800000.0
2006-12-27 19:36:00,1.52402,1.52422,1.52394,1.5241,23000000.0
2006-12-27 19:37:00,1.52413,1.52413,1.52359,1.52359,35400000.0
2006-12-27 19:38:00,1.52362,1.52403,1.52362,1.52376,28200000.0
2006-12-27 19:39:00,1.52392,1.52398,1.52368,1.52398,50100000.0
2006-12-27 19:40:00,1.52388,1.52388,1.52366,1.52386,53000000.0
2006-12-27 19:41:00,1.52394,1.52406,1.52385,1.52406,34600000.0
2006-12-27 19:42:00,1.524,1.52418,1.52375,1.52418,47400000.0
2006-12-27 19:43:00,1.52416,1.52416,1.52369,1.52402,23200000.0
2006-12-27 19:44:00,1.52405,1.52411,1.524,1.52409,37400000.0
2006-12-27 19:45:00,1.524,1.52406,1.52394,1.52406,29000000.0
2006-12-27 19:46:00,1.52425,1.52446,1.52389,1.52389,38800000.0
2006-12-27 19:47:00,1.52406,1.52408,1.52385,1.52407,50000000.0
2006-12-27 19:48:00,1.52409,1.52409,1.52398,1.52398,44000000.0
2006-12-27 19:49:00,1.52391,1.52406,1.52389,1.52389,35800000.0
2006-12-27 19:50:00,1.5241,1.5241,1.52377,1.52398,55400000.0
2006-12-27 19:51:00,1.52369,1.52392,1.52369,1.5239,36400000.0
2006-12-27 19:52:00,1.52396,1.52411,1.52385,1.52399,17000000.0
2006-12-27 19:53:00,1.52406,1.52421,1.52392,1.52402,68200001.0
2006-12-27 19:54:00,1.52396,1.52401,1.52392,1.524,25800000.0
2006-12-27 19:55:00,1.52388,1.52409,1.52388,1.52408,47400000.0
2006-12-27 19:56:00,1.52415,1.52423,1.52391,1.52406,20600000.0
2006-12-27 19:57:00,1.52408,1.52416,1.52394,1.52408,32400000.0
2006-12-27 19:58:00,1.52399,1.5241,1.52397,1.52397,40000000.0
2006-12-27 19:59:00,1.524,1.52423,1.5239,1.52408,22200000.0
2006-12-27 20:00:00,1.52404,1.5242,1.52383,1.52383,44200000.0
2006-12-27 20:01:00,1.52395,1.52401,1.52375,1.52376,49000001.0
2006-12-27 20:02:00,1.524,1.524,1.52372,1.5238,39100000.0
2006-12-27 20:03:00,1.52392,1.52392,1.52367,1.52387,26800000.0
2006-12-27 20:04:00,1.52388,1.524,1.52359,1.52379,39000000.0
2006-12-27 20:05:00,1.52375,1.52386,1.5236,1.52363,48600000.0
2006-12-27 20:06:00,1.52392,1.52417,1.52382,1.52392,42800000.0
2006-12-27 20:07:00,1.52378,1.52392,1.52358,1.52389,30600000.0
2006-12-27 20:08:00,1.52398,1.52398,1.52361,1.52385,23000000.0
2006-12-27 20:09:00,1.52388,1.52393,1.52388,1.52391,26000000.0
2006-12-27 20:10:00,1.52351,1.52394,1.52351,1.52377,38400000.0
2006-12-27 20:11:00,1.52383,1.52384,1.52372,1.52383,28400000.0
2006-12-27 20:12:00,1.52395,1.52395,1.52337,1.5238,48600000.0
2006-12-27 20:13:00,1.52391,1.52391,1.52368,1.52389,37800000.0
2006-12-27 20:14:00,1.52383,1.52401,1.52334,1.52386,34800000.0
2006-12-27 20:15:00,1.52388,1.52396,1.52374,1.52396,41400000.0
2006-12-27 20:16:00,1.52394,1.52417,1.52388,1.52388,29000000.0
2006-12-27 20:17:00,1.52398,1.52419,1.52379,1.52406,50900001.0
2006-12-27 20:18:00,1.52404,1.52417,1.52395,1.52399,34200000.0
2006-12-27 20:19:00,1.52414,1.52416,1.52402,1.52412,52000001.0
2006-12-27 20:20:00,1.52413,1.52414,1.52394,1.52414,24900000.0
2006-12-27 20:21:00,1.52404,1.52412,1.524,1.52406,32600000.0
2006-12-27 20:22:00,1.5241,1.5242,1.52384,1.52403,41000000.0
2006-12-27 20:23:00,1.52415,1.52418,1.5238,1.52403,59500001.0
2006-12-27 20:24:00,1.52415,1.52422,1.52394,1.52394,29800000.0
2006-12-27 20:25:00,1.52427,1.52453,1.52405,1.52435,59200000.0
2006-12-27 20:26:00,1.5246,1.5246,1.52408,1.52441,46400001.0
2006-12-27 20:27:00,1.52462,1.52462,1.52415,1.52431,37200000.0
2006-12-27 20:28:00,1.52436,1.52459,1.52436,1.52459,19600000.0
2006-12-27 20:29:00,1.52438,1.52438,1.52391,1.52433,32300000.0
2006-12-27 20:30:00,1.52454,1.52454,1.52436,1.52446,30200000.0
2006-12-27 20:31:00,1.52432,1.52446,1.52403,1.52446,58600001.0
2006-12-27 20:32:00,1.52426,1.52441,1.52392,1.52441,35400000.0
2006-12-27 20:33:00,1.52445,1.52445,1.52403,1.52426,33600000.0
2006-12-27 20:34:00,1.52404,1.52417,1.52382,1.52417,61000000.0
2006-12-27 20:35:00,1.52414,1.5242,1.52389,1.52389,43200000.0
2006-12-27 20:36:00,1.52399,1.52428,1.52392,1.52413,40400000.0
2006-12-27 20:37:00,1.52422,1.52423,1.52396,1.52423,47000000.0
2006-12-27 20:38:00,1.52422,1.52431,1.52404,1.52407,32900000.0
2006-12-27 20:39:00,1.52376,1.524,1.52369,1.52379,53800000.0
2006-12-27 20:40:00,1.52382,1.52409,1.52379,1.52396,22400000.0
2006-12-27 20:41:00,1.52398,1.52413,1.52372,1.52413,56000001.0
2006-12-27 20:42:00,1.52375,1.52392,1.52348,1.52352,53900000.0
2006-12-27 20:43:00,1.52335,1.52356,1.52319,1.52319,40000000.0
2006-12-27 20:44:00,1.52352,1.52389,1.52345,1.52378,33200000.0
2006-12-27 20:45:00,1.52362,1.52394,1.52362,1.52393,40000000.0
2006-12-27 20:46:00,1.52401,1.52401,1.5238,1.52396,30400000.0
2006-12-27 20:47:00,1.52397,1.52399,1.5234,1.52358,41800000.0
2006-12-27 20:48:00,1.52346,1.52373,1.52346,1.52353,33200000.0
2006-12-27 20:49:00,1.52348,1.52364,1.52348,1.52359,37600000.0
2006-12-27 20:50:00,1.52363,1.52368,1.52361,1.52367,44300000.0
2006-12-27 20:51:00,1.52358,1.52375,1.52348,1.5235,35800001.0
2006-12-27 20:52:00,1.52342,1.5237,1.52336,1.52362,20000000.0
2006-12-27 20:53:00,1.52349,1.5237,1.52349,1.52361,45600000.0
2006-12-27 20:54:00,1.52331,1.52369,1.52331,1.52361,46300000.0
2006-12-27 20:55:00,1.52365,1.52375,1.52354,1.52367,29400000.0
2006-12-27 20:56:00,1.52338,1.52347,1.52332,1.52347,43200000.0
2006-12-27 20:57:00,1.52349,1.52356,1.52334,1.52334,20600000.0
2006-12-27 20:58:00,1.52335,1.52352,1.52324,1.52345,37400000.0
2006-12-27 20:59:00,1.52341,1.52355,1.52337,1.52344,51800000.0
2006-12-27 21:00:00,1.52338,1.52368,1.52323,1.52363,32100000.0
2006-12-27 21:01:00,1.52366,1.52376,1.52306,1.52306,39900000.0
2006-12-27 21:02:00,1.52361,1.52379,1.52315,1.52363,56100000.0
2006-12-27 21:03:00,1.52354,1.5236,1.52337,1.52349,38900000.0
2006-12-27 21:04:00,1.52366,1.52376,1.52357,1.52376,18400000.0
2006-12-27 21:05:00,1.52346,1.52375,1.52346,1.52355,62800000.0
2006-12-27 21:06:00,1.52365,1.52371,1.52333,1.52371,46100000.0
2006-12-27 21:07:00,1.52373,1.52373,1.52343,1.52359,34400000.0
2006-12-27 21:08:00,1.52349,1.52368,1.52342,1.52368,25800000.0
2006-12-27 21:09:00,1.52373,1.52377,1.52356,1.52371,46500001.0
2006-12-27 21:10:00,1.52377,1.52377,1.52347,1.52359,48400000.0
2006-12-27 21:11:00,1.52371,1.52399,1.52359,1.52367,35400000.0
2006-12-27 21:12:00,1.52376,1.52394,1.52368,1.52371,48400000.0
2006-12-27 21:13:00,1.52367,1.52393,1.52362,1.52379,58200000.0
2006-12-27 21:14:00,1.52378,1.52402,1.52373,1.52384,47000001.0
2006-12-27 21:15:00,1.52385,1.52403,1.52385,1.52395,49200000.0
2006-12-27 21:16:00,1.52368,1.52413,1.52368,1.52409,35200000.0
2006-12-27 21:17:00,1.52416,1.52437,1.52394,1.52394,48000000.0
2006-12-27 21:18:00,1.5243,1.5243,1.5235,1.52395,44400000.0
2006-12-27 21:19:00,1.52399,1.52405,1.52375,1.52377,31300000.0
2006-12-27 21:20:00,1.52389,1.52406,1.52383,1.52389,54900000.0
2006-12-27 21:21:00,1.52398,1.52419,1.52394,1.52406,40400000.0
2006-12-27 21:22:00,1.52366,1.52411,1.52366,1.524,34900000.0
2006-12-27 21:23:00,1.52396,1.52405,1.5235,1.5235,41900000.0
2006-12-27 21:24:00,1.52363,1.52384,1.52352,1.52352,52900000.0
2006-12-27 21:25:00,1.52345,1.52375,1.52322,1.52322,36600000.0
2006-12-27 21:26:00,1.52373,1.524,1.52368,1.52368,42600000.0
2006-12-27 21:27:00,1.52371,1.52379,1.52363,1.52363,30000000.0
2006-12-27 21:28:00,1.52355,1.52373,1.52355,1.52356,28200000.0
2006-12-27 21:29:00,1.52364,1.52364,1.52347,1.52354,31400000.0
2006-12-27 21:30:00,1.52357,1.52357,1.52329,1.52336,34100000.0
2006-12-27 21:31:00,1.52343,1.52349,1.52324,1.52344,25400000.0
2006-12-27 21:32:00,1.52358,1.52358,1.52328,1.52331,40400000.0
2006-12-27 21:33:00,1.52341,1.52353,1.5233,1.52345,45000000.0
2006-12-27 21:34:00,1.52351,1.52351,1.5233,1.52336,41600000.0
2006-12-27 21:35:00,1.52331,1.52346,1.52305,1.52341,26800000.0
2006-12-27 21:36:00,1.52343,1.52343,1.52299,1.52326,47200000.0
2006-12-27 21:37:00,1.52341,1.52343,1.52332,1.52338,30800000.0
2006-12-27 21:38:00,1.52337,1.52337,1.52305,1.52314,36000001.0
2006-12-27 21:39:00,1.52299,1.52336,1.52299,1.52336,30400000.0
2006-12-27 21:40:00,1.52332,1.52349,1.52332,1.52347,20000000.0
2006-12-27 21:41:00,1.52344,1.52354,1.52279,1.52288,38800000.0
2006-12-27 21:42:00,1.52291,1.523,1.52258,1.52258,21000000.0
2006-12-27 21:43:00,1.52287,1.5229,1.52265,1.5229,42200001.0
2006-12-27 21:44:00,1.52282,1.52307,1.52271,1.52292,25400000.0
2006-12-27 21:45:00,1.52302,1.52324,1.52302,1.52324,23200000.0
2006-12-27 21:46:00,1.52339,1.52344,1.52318,1.5232,50000000.0
2006-12-27 21:47:00,1.52307,1.52333,1.52307,1.52318,24400000.0
2006-12-27 21:48:00,1.52333,1.52333,1.52285,1.52313,50100000.0
2006-12-27 21:49:00,1.52327,1.52342,1.52325,1.52342,24600000.0
2006-12-27 21:50:00,1.5235,1.52354,1.52333,1.52336,44000000.0
2006-12-27 21:51:00,1.5233,1.52351,1.52322,1.52331,50600001.0
2006-12-27 21:52:00,1.5232,1.52354,1.5232,1.52346,78900000.0
2006-12-27 21:53:00,1.5234,1.52351,1.52324,1.52324,48600000.0
2006-12-27 21:54:00,1.52313,1.52348,1.52311,1.52324,43700000.0
2006-12-27 21:55:00,1.52319,1.52319,1.52278,1.52309,48400000.0
2006-12-27 21:56:00,1.52305,1.52318,1.52295,1.52305,36800000.0
2006-12-27 21:57:00,1.52304,1.52313,1.52265,1.52297,34400000.0
2006-12-27 21:58:00,1.52289,1.52302,1.52278,1.52278,49400000.0
2006-12-27 21:59:00,1.52277,1.5231,1.52244,1.52298,38400000.0
2006-12-27 22:00:00,1.52326,1.52345,1.52309,1.52322,59500000.0
2006-12-27 22:01:00,1.52302,1.52331,1.52302,1.52315,57300001.0
2006-12-27 22:02:00,1.52314,1.52314,1.52286,1.52286,25600000.0
2006-12-27 22:03:00,1.52307,1.52316,1.52291,1.52316,36400000.0
2006-12-27 22:04:00,1.52311,1.52311,1.52279,1.52285,22400000.0
2006-12-27 22:05:00,1.52306,1.5232,1.52294,1.5232,41000000.0
2006-12-27 22:06:00,1.52326,1.52335,1.52293,1.5232,41100000.0
2006-12-27 22:07:00,1.52307,1.52335,1.52306,1.52306,20600000.0
2006-12-27 22:08:00,1.52261,1.52304,1.52261,1.52285,45900000.0
2006-12-27 22:09:00,1.5227,1.52278,1.52246,1.52261,33900000.0
2006-12-27 22:10:00,1.5227,1.52284,1.52254,1.52272,57300000.0
2006-12-27 22:11:00,1.52266,1.52297,1.52259,1.52267,45800000.0
2006-12-27 22:12:00,1.52276,1.52283,1.52259,1.52259,32200000.0
2006-12-27 22:13:00,1.52258,1.52274,1.52258,1.52274,42800000.0
2006-12-27 22:14:00,1.52269,1.52286,1.52255,1.52277,71600000.0
2006-12-27 22:15:00,1.52272,1.52294,1.52269,1.52275,46800000.0
2006-12-27 22:16:00,1.52275,1.52319,1.52275,1.52293,25400000.0
2006-12-27 22:17:00,1.52322,1.5233,1.52295,1.52314,29200000.0
2006-12-27 22:18:00,1.52313,1.52313,1.52283,1.52292,33200000.0
2006-12-27 22:19:00,1.52266,1.52304,1.52266,1.52297,26000000.0
2006-12-27 22:20:00,1.52297,1.52327,1.52287,1.52327,38200000.0
2006-12-27 22:21:00,1.52323,1.52342,1.52304,1.52321,35200000.0
2006-12-27 22:22:00,1.5232,1.5232,1.52297,1.52318,43500000.0
2006-12-27 22:23:00,1.52327,1.52334,1.52316,1.52316,22600000.0
2006-12-27 22:24:00,1.52332,1.52343,1.52315,1.52335,44800000.0
2006-12-27 22:25:00,1.52325,1.52336,1.5232,1.52329,32000000.0
2006-12-27 22:26:00,1.52306,1.52336,1.52306,1.52336,26800000.0
2006-12-27 22:27:00,1.52321,1.52333,1.52289,1.52321,32200000.0
2006-12-27 22:28:00,1.52336,1.52357,1.52329,1.52332,52600000.0
2006-12-27 22:29:00,1.52342,1.52347,1.52322,1.52334,37600000.0
2006-12-27 22:30:00,1.52335,1.52341,1.52321,1.52328,36800000.0
2006-12-27 22:31:00,1.52337,1.52337,1.52258,1.52323,49500000.0
2006-12-27 22:32:00,1.52331,1.52348,1.52326,1.52348,35600000.0
2006-12-27 22:33:00,1.52345,1.52363,1.52345,1.52352,61000001.0
2006-12-27 22:34:00,1.5235,1.52364,1.52332,1.5234,54600000.0
2006-12-27 22:35:00,1.52361,1.52361,1.52342,1.52342,34200000.0
2006-12-27 22:36:00,1.52353,1.52353,1.5228,1.5228,65900001.0
2006-12-27 22:37:00,1.52348,1.5236,1.52339,1.52359,51800001.0
2006-12-27 22:38:00,1.52353,1.52369,1.52352,1.52369,39700000.0
2006-12-27 22:39:00,1.52362,1.52367,1.52338,1.52349,20600000.0
2006-12-27 22:40:00,1.52363,1.52364,1.52331,1.52331,46000000.0
2006-12-27 22:41:00,1.52372,1.52372,1.52342,1.52342,26000000.0
2006-12-27 22:42:00,1.52365,1.52365,1.52343,1.5236,34000000.0
2006-12-27 22:43:00,1.52353,1.52362,1.52336,1.52345,33800000.0
2006-12-27 22:44:00,1.52328,1.52352,1.52328,1.52352,20400000.0
2006-12-27 22:45:00,1.52342,1.52342,1.5232,1.5234,36500000.0
2006-12-27 22:46:00,1.52352,1.52363,1.52343,1.52343,28400000.0
2006-12-27 22:47:00,1.52351,1.52351,1.52322,1.52334,30200000.0
2006-12-27 22:48:00,1.52313,1.5235,1.52313,1.52337,47400000.0
2006-12-27 22:49:00,1.5233,1.52347,1.52307,1.52332,23600000.0
2006-12-27 22:50:00,1.52338,1.52347,1.52303,1.52303,31400000.0
2006-12-27 22:51:00,1.52334,1.52347,1.52329,1.52347,27800000.0
2006-12-27 22:52:00,1.52338,1.52338,1.52306,1.52309,35400000.0
2006-12-27 22:53:00,1.5232,1.52346,1.52291,1.52346,47000000.0
2006-12-27 22:54:00,1.52342,1.52342,1.52316,1.52322,24600000.0
2006-12-27 22:55:00,1.5234,1.5234,1.52313,1.52313,25800000.0
2006-12-27 22:56:00,1.52341,1.52354,1.52322,1.52354,26000000.0
2006-12-27 22:57:00,1.52344,1.52344,1.52308,1.52308,46100000.0
2006-12-27 22:58:00,1.52344,1.52347,1.52338,1.52338,30800000.0
2006-12-27 22:59:00,1.52354,1.52354,1.52333,1.52345,23200000.0
2006-12-27 23:00:00,1.52341,1.52355,1.52323,1.52323,28800000.0
2006-12-27 23:01:00,1.52329,1.5234,1.52303,1.5234,34400000.0
2006-12-27 23:02:00,1.5233,1.52339,1.52329,1.52335,28200000.0
2006-12-27 23:03:00,1.5235,1.52372,1.5234,1.5234,58200001.0
2006-12-27 23:04:00,1.52342,1.52364,1.52327,1.52364,28200000.0
2006-12-27 23:05:00,1.52373,1.52387,1.52364,1.52378,43500000.0
2006-12-27 23:06:00,1.52373,1.52379,1.5233,1.52359,36400000.0
2006-12-27 23:07:00,1.52353,1.52378,1.52353,1.52367,23400000.0
2006-12-27 23:08:00,1.52358,1.52376,1.52343,1.52347,45900000.0
2006-12-27 23:09:00,1.52351,1.52384,1.52347,1.5237,33000000.0
2006-12-27 23:10:00,1.52366,1.52394,1.52356,1.52379,47000000.0
2006-12-27 23:11:00,1.52395,1.52411,1.5238,1.52411,39400000.0
2006-12-27 23:12:00,1.52426,1.52426,1.52386,1.52401,35000000.0
2006-12-27 23:13:00,1.52343,1.5242,1.52343,1.52373,23300000.0
2006-12-27 23:14:00,1.52381,1.52394,1.52381,1.52392,33000000.0
2006-12-27 23:15:00,1.52393,1.52405,1.52332,1.52381,69200000.0
2006-12-27 23:16:00,1.5238,1.5239,1.52368,1.52376,40200000.0
2006-12-27 23:17:00,1.52379,1.52387,1.52365,1.52365,32200000.0
2006-12-27 23:18:00,1.52388,1.52388,1.52335,1.52347,36000000.0
2006-12-27 23:19:00,1.52344,1.52364,1.52339,1.52362,54000000.0
2006-12-27 23:20:00,1.52376,1.52403,1.5235,1.52377,40700000.0
2006-12-27 23:21:00,1.52355,1.52385,1.52352,1.52352,29200000.0
2006-12-27 23:22:00,1.52349,1.52378,1.52334,1.52378,39800000.0
2006-12-27 23:23:00,1.5244,1.5244,1.5241,1.5241,28000000.0
2006-12-27 23:24:00,1.52371,1.52389,1.5235,1.5235,28000000.0
2006-12-27 23:25:00,1.52361,1.52363,1.52344,1.52344,42900000.0
2006-12-27 23:26:00,1.52358,1.52395,1.52358,1.52393,28900000.0
2006-12-27 23:27:00,1.52374,1.52392,1.52374,1.52378,47200000.0
2006-12-27 23:28:00,1.52359,1.52373,1.52345,1.52345,48700000.0
2006-12-27 23:29:00,1.52366,1.52393,1.52348,1.52361,54200000.0
2006-12-27 23:30:00,1.52347,1.52356,1.52333,1.52345,25400000.0
2006-12-27 23:31:00,1.52365,1.52365,1.52327,1.52357,20600000.0
2006-12-27 23:32:00,1.52328,1.52362,1.52324,1.52354,30600000.0
2006-12-27 23:33:00,1.52345,1.52358,1.52345,1.52345,42600000.0
2006-12-27 23:34:00,1.52357,1.52358,1.52329,1.52337,48400000.0
2006-12-27 23:35:00,1.52372,1.52372,1.5234,1.5234,18600000.0
2006-12-27 23:36:00,1.5236,1.5238,1.52358,1.52373,40000000.0
2006-12-27 23:37:00,1.52364,1.52364,1.52342,1.52356,28200000.0
2006-12-27 23:38:00,1.52373,1.52385,1.52351,1.52366,50500000.0
2006-12-27 23:39:00,1.52366,1.52383,1.52363,1.5238,38900000.0
2006-12-27 23:40:00,1.52409,1.52409,1.52382,1.52382,36800000.0
2006-12-27 23:41:00,1.52394,1.52406,1.52348,1.52348,42800000.0
2006-12-27 23:42:00,1.52392,1.52392,1.52366,1.52379,33000000.0
2006-12-27 23:43:00,1.52377,1.52382,1.52335,1.5238,30200000.0
2006-12-27 23:44:00,1.52398,1.524,1.52385,1.52397,49000000.0
2006-12-27 23:45:00,1.52372,1.52399,1.52352,1.52381,47900000.0
2006-12-27 23:46:00,1.52396,1.52397,1.52382,1.52384,37600000.0
2006-12-27 23:47:00,1.52389,1.52406,1.52378,1.52392,42800000.0
2006-12-27 23:48:00,1.52407,1.52408,1.52384,1.52406,36000000.0
2006-12-27 23:49:00,1.5241,1.52416,1.52382,1.52393,42000000.0
2006-12-27 23:50:00,1.5239,1.52403,1.52368,1.52397,41000001.0
2006-12-27 23:51:00,1.5241,1.5241,1.52384,1.52402,42200000.0
2006-12-27 23:52:00,1.52405,1.52405,1.52359,1.52394,27000000.0
2006-12-27 23:53:00,1.52406,1.52406,1.52352,1.52357,28800000.0
2006-12-27 23:54:00,1.52337,1.52337,1.52251,1.52251,37400000.0
2006-12-27 23:55:00,1.52313,1.52339,1.52313,1.52339,37800000.0
2006-12-27 23:56:00,1.52333,1.52333,1.5229,1.52307,30000000.0
2006-12-27 23:57:00,1.52308,1.52331,1.52308,1.52331,25800000.0
2006-12-27 23:58:00,1.52316,1.5234,1.52289,1.52331,39900000.0
2006-12-27 23:59:00,1.52361,1.52361,1.52326,1.52328,37800000.0
2006-12-28 00:00:00,1.5232,1.52357,1.5231,1.52345,65300001.0
2006-12-28 00:01:00,1.52343,1.5235,1.52308,1.5235,26800000.0
2006-12-28 00:02:00,1.52343,1.52353,1.52301,1.52346,31800000.0
2006-12-28 00:03:00,1.5234,1.52365,1.52318,1.52365,40200000.0
2006-12-28 00:04:00,1.52377,1.52396,1.52375,1.52382,40800001.0
2006-12-28 00:05:00,1.52388,1.52388,1.5232,1.5232,30400000.0
2006-12-28 00:06:00,1.52339,1.5238,1.52339,1.5237,31500000.0
2006-12-28 00:07:00,1.52363,1.52377,1.52355,1.52367,20600000.0
2006-12-28 00:08:00,1.52375,1.52381,1.5236,1.52381,42400000.0
2006-12-28 00:09:00,1.52379,1.5241,1.52378,1.52404,49500000.0
2006-12-28 00:10:00,1.52409,1.52412,1.52393,1.52393,32600000.0
2006-12-28 00:11:00,1.52397,1.52418,1.52394,1.52405,32600000.0
2006-12-28 00:12:00,1.5241,1.52412,1.52381,1.52383,33000000.0
2006-12-28 00:13:00,1.5241,1.52445,1.52386,1.52445,44400000.0
2006-12-28 00:14:00,1.52452,1.52467,1.52438,1.52467,50800001.0
2006-12-28 00:15:00,1.52454,1.52466,1.52444,1.52444,40000000.0
2006-12-28 00:16:00,1.52461,1.52472,1.5245,1.5245,30000000.0
2006-12-28 00:17:00,1.52444,1.52457,1.52442,1.52448,28600000.0
2006-12-28 00:18:00,1.5246,1.52471,1.52413,1.52413,44600000.0
2006-12-28 00:19:00,1.52424,1.52429,1.52416,1.52424,29400000.0
2006-12-28 00:20:00,1.52422,1.52422,1.52374,1.52374,40000000.0
2006-12-28 00:21:00,1.5241,1.52418,1.52398,1.52411,56300000.0
2006-12-28 00:22:00,1.52402,1.52436,1.52402,1.52431,28000000.0
2006-12-28 00:23:00,1.52445,1.5247,1.52413,1.52443,55600000.0
2006-12-28 00:24:00,1.52453,1.5246,1.52438,1.52455,42000000.0
2006-12-28 00:25:00,1.52456,1.52473,1.52443,1.52459,42200000.0
2006-12-28 00:26:00,1.52466,1.52474,1.52453,1.52474,29200000.0
2006-12-28 00:27:00,1.52485,1.52488,1.52472,1.52472,34400000.0
2006-12-28 00:28:00,1.52486,1.52492,1.52461,1.52472,48600000.0
2006-12-28 00:29:00,1.5245,1.52471,1.52439,1.52449,34800000.0
2006-12-28 00:30:00,1.52442,1.5252,1.52442,1.5252,42400000.0
2006-12-28 00:31:00,1.52486,1.52486,1.52478,1.52483,47700000.0
2006-12-28 00:32:00,1.5239,1.524,1.5238,1.524,20600000.0
2006-12-28 00:33:00,1.52498,1.52498,1.5247,1.52489,20600000.0
2006-12-28 00:34:00,1.52471,1.52476,1.52454,1.52454,37600000.0
2006-12-28 00:35:00,1.52491,1.52491,1.52469,1.52482,40800000.0
2006-12-28 00:36:00,1.52473,1.52473,1.52458,1.52466,34900000.0
2006-12-28 00:37:00,1.52473,1.52473,1.52458,1.52458,23200000.0
2006-12-28 00:38:00,1.52461,1.52475,1.52455,1.52459,49400001.0
2006-12-28 00:39:00,1.52468,1.52469,1.52436,1.52445,38600000.0
2006-12-28 00:40:00,1.52444,1.52451,1.5243,1.52451,39200000.0
2006-12-28 00:41:00,1.52451,1.52459,1.5243,1.52456,31600000.0
2006-12-28 00:42:00,1.52457,1.52461,1.5245,1.52453,35000000.0
2006-12-28 00:43:00,1.52434,1.52462,1.5241,1.52462,25400000.0
2006-12-28 00:44:00,1.52463,1.52463,1.52451,1.52457,26800000.0
2006-12-28 00:45:00,1.5245,1.52455,1.52435,1.52446,53900000.0
2006-12-28 00:46:00,1.52462,1.52464,1.52441,1.52446,43200001.0
2006-12-28 00:47:00,1.52439,1.52454,1.52438,1.52452,53700001.0
2006-12-28 00:48:00,1.52421,1.52484,1.52421,1.52455,44200000.0
2006-12-28 00:49:00,1.52464,1.5249,1.52461,1.52485,39500000.0
2006-12-28 00:50:00,1.52489,1.52507,1.5248,1.52497,35200000.0
2006-12-28 00:51:00,1.52485,1.52486,1.52464,1.52482,38600000.0
2006-12-28 00:52:00,1.5247,1.52485,1.52465,1.52485,34200000.0
2006-12-28 00:53:00,1.52462,1.52482,1.52455,1.52482,33000000.0
2006-12-28 00:54:00,1.52445,1.52482,1.52445,1.52482,38900000.0
2006-12-28 00:55:00,1.52495,1.52495,1.52446,1.52476,33000000.0
2006-12-28 00:56:00,1.5247,1.52476,1.52452,1.52465,42600000.0
2006-12-28 00:57:00,1.52479,1.52479,1.52452,1.52452,27200000.0
2006-12-28 00:58:00,1.52466,1.52471,1.52452,1.5246,37600000.0
2006-12-28 00:59:00,1.52465,1.5247,1.52446,1.5247,38800000.0
2006-12-28 01:00:00,1.52453,1.52453,1.52421,1.52421,30400000.0
2006-12-28 01:01:00,1.52415,1.52416,1.5239,1.52391,23200000.0
2006-12-28 01:02:00,1.52391,1.52398,1.52355,1.52355,54000001.0
2006-12-28 01:03:00,1.52395,1.52404,1.52375,1.5239,31000000.0
2006-12-28 01:04:00,1.52391,1.52405,1.52391,1.52399,37200000.0
2006-12-28 01:05:00,1.52404,1.52413,1.5239,1.52397,47000000.0
2006-12-28 01:06:00,1.52412,1.52423,1.52393,1.52423,41000000.0
2006-12-28 01:07:00,1.52424,1.52425,1.52392,1.52401,37800000.0
2006-12-28 01:08:00,1.52414,1.52429,1.52384,1.52384,27200000.0
2006-12-28 01:09:00,1.52432,1.52432,1.52409,1.52426,30000000.0
2006-12-28 01:10:00,1.52421,1.52435,1.52395,1.52418,28400000.0
2006-12-28 01:11:00,1.52409,1.52411,1.52388,1.52388,30400000.0
2006-12-28 01:12:00,1.52398,1.52417,1.52374,1.52402,25800000.0
2006-12-28 01:13:00,1.52423,1.52423,1.52391,1.52423,38800000.0
2006-12-28 01:14:00,1.52406,1.52421,1.52388,1.52406,15000000.0
2006-12-28 01:15:00,1.52405,1.5241,1.52377,1.52405,39600000.0
2006-12-28 01:16:00,1.524,1.52427,1.52396,1.52418,59400001.0
2006-12-28 01:17:00,1.52433,1.52441,1.52414,1.52441,31600000.0
2006-12-28 01:18:00,1.52435,1.52442,1.52403,1.52442,31300000.0
2006-12-28 01:19:00,1.52432,1.52445,1.52422,1.52434,41000000.0
2006-12-28 01:20:00,1.52442,1.52447,1.52389,1.52447,36400000.0
2006-12-28 01:21:00,1.52429,1.52469,1.52429,1.52439,40000000.0
2006-12-28 01:22:00,1.52447,1.52454,1.5243,1.52439,51500000.0
2006-12-28 01:23:00,1.52429,1.5245,1.52412,1.52412,46400000.0
2006-12-28 01:24:00,1.52446,1.52457,1.52434,1.52448,23000000.0
2006-12-28 01:25:00,1.52439,1.52446,1.52408,1.52428,52900001.0
2006-12-28 01:26:00,1.52416,1.5244,1.52416,1.52426,29800000.0
2006-12-28 01:27:00,1.52424,1.52446,1.52421,1.52446,19400000.0
2006-12-28 01:28:00,1.52439,1.52453,1.52407,1.52444,45300000.0
2006-12-28 01:29:00,1.52448,1.52448,1.52428,1.52433,44200000.0
2006-12-28 01:30:00,1.52444,1.52444,1.52396,1.52431,59000000.0
2006-12-28 01:31:00,1.52429,1.52447,1.52424,1.52437,39800000.0
2006-12-28 01:32:00,1.52419,1.52422,1.52394,1.52415,39400000.0
2006-12-28 01:33:00,1.52426,1.52427,1.52405,1.52419,33000000.0
2006-12-28 01:34:00,1.52414,1.52414,1.52368,1.524,24400000.0
2006-12-28 01:35:00,1.52399,1.52416,1.52376,1.52376,35300000.0
2006-12-28 01:37:00,1.5241,1.52421,1.52375,1.52416,33000000.0
2006-12-28 01:39:00,1.52409,1.52422,1.52375,1.52415,32800000.0
2006-12-28 01:40:00,1.52409,1.5242,1.52404,1.52414,23400000.0
2006-12-28 01:41:00,1.524,1.5243,1.52395,1.52415,35200000.0
2006-12-28 01:42:00,1.5228,1.5228,1.5226,1.5228,24800000.0
2006-12-28 01:43:00,1.52418,1.52418,1.52358,1.52405,24800000.0
2006-12-28 01:44:00,1.52419,1.52419,1.52381,1.52406,31700000.0
2006-12-28 01:45:00,1.52403,1.52421,1.52391,1.52415,53800001.0
2006-12-28 01:46:00,1.52408,1.52419,1.52391,1.52409,30600000.0
2006-12-28 01:47:00,1.52403,1.52418,1.5239,1.5239,29000000.0
2006-12-28 01:48:00,1.52406,1.52425,1.52381,1.52381,30400000.0
2006-12-28 01:49:00,1.52414,1.52417,1.52349,1.52396,25800000.0
2006-12-28 01:50:00,1.52391,1.52413,1.52356,1.5239,42400000.0
2006-12-28 01:51:00,1.52393,1.52412,1.5239,1.5239,39400000.0
2006-12-28 01:52:00,1.52415,1.52423,1.52399,1.52399,43800000.0
2006-12-28 01:53:00,1.52412,1.52417,1.52404,1.52404,37600000.0
2006-12-28 01:54:00,1.52392,1.52402,1.52383,1.52398,38200000.0
2006-12-28 01:55:00,1.52384,1.52402,1.52357,1.52357,28200000.0
2006-12-28 01:56:00,1.52392,1.52409,1.52382,1.52382,45600000.0
2006-12-28 01:57:00,1.52394,1.52396,1.52373,1.52383,31400000.0
2006-12-28 01:58:00,1.52386,1.52415,1.52366,1.52375,29600000.0
2006-12-28 01:59:00,1.52392,1.52401,1.52388,1.52397,51800000.0
2006-12-28 02:00:00,1.52378,1.52414,1.52378,1.52391,40800000.0
2006-12-28 02:01:00,1.5237,1.5237,1.52337,1.52337,42200000.0
2006-12-28 02:02:00,1.5233,1.52379,1.5233,1.5236,90000000.0
2006-12-28 02:03:00,1.52391,1.52411,1.52391,1.52411,84800000.0
2006-12-28 02:04:00,1.52403,1.52429,1.52403,1.52426,65700000.0
2006-12-28 02:05:00,1.52418,1.52425,1.52412,1.52412,70000000.0
2006-12-28 02:06:00,1.52419,1.52421,1.52379,1.52409,107100001.0
2006-12-28 02:07:00,1.52421,1.52421,1.52376,1.52408,192700000.0
2006-12-28 02:08:00,1.52403,1.52409,1.52403,1.52408,36600000.0
2006-12-28 02:09:00,1.52409,1.52425,1.52385,1.52412,155600000.0
2006-12-28 02:10:00,1.52383,1.52418,1.52377,1.52377,133200000.0
2006-12-28 02:11:00,1.52368,1.52378,1.52367,1.52378,41800000.0
2006-12-28 02:12:00,1.52377,1.52379,1.52369,1.52374,54700001.0
2006-12-28 02:13:00,1.52378,1.52388,1.52366,1.52377,25800000.0
2006-12-28 02:14:00,1.52379,1.52379,1.52339,1.52377,149200001.0
2006-12-28 02:15:00,1.5238,1.52387,1.52362,1.52375,185000000.0
2006-12-28 02:16:00,1.524,1.52407,1.52378,1.524,49000000.0
2006-12-28 02:17:00,1.52372,1.52409,1.52335,1.52349,166600000.0
2006-12-28 02:18:00,1.52365,1.52411,1.52345,1.52381,23200000.0
2006-12-28 02:19:00,1.52384,1.52393,1.52352,1.52354,53800000.0
2006-12-28 02:20:00,1.52352,1.52372,1.52342,1.52358,50400000.0
2006-12-28 02:21:00,1.52343,1.52368,1.52341,1.52359,44100000.0
2006-12-28 02:22:00,1.52303,1.52303,1.52295,1.52303,29200000.0
2006-12-28 02:23:00,1.5231,1.5232,1.52298,1.52304,44800000.0
2006-12-28 02:24:00,1.52296,1.52319,1.52276,1.52296,35600000.0
2006-12-28 02:25:00,1.52296,1.52316,1.52286,1.52306,120700000.0
2006-12-28 02:26:00,1.5228,1.52316,1.52254,1.52312,83000000.0
2006-12-28 02:27:00,1.52304,1.52307,1.52279,1.52294,55600000.0
2006-12-28 02:28:00,1.52281,1.52295,1.52276,1.52276,58000000.0
2006-12-28 02:29:00,1.52296,1.52296,1.52268,1.52291,49100000.0
2006-12-28 02:30:00,1.52304,1.52304,1.52276,1.52287,36000000.0
2006-12-28 02:31:00,1.52269,1.52287,1.52262,1.5227,53800000.0
2006-12-28 02:32:00,1.52282,1.52301,1.52269,1.52288,40600001.0
2006-12-28 02:33:00,1.52249,1.52256,1.52234,1.52238,200200002.0
2006-12-28 02:34:00,1.52276,1.52293,1.52267,1.52293,55800000.0
2006-12-28 02:35:00,1.5229,1.52297,1.5224,1.52252,92900000.0
2006-12-28 02:36:00,1.52293,1.52307,1.52283,1.52291,31600000.0
2006-12-28 02:37:00,1.5226,1.52273,1.52254,1.52262,93800001.0
2006-12-28 02:38:00,1.52268,1.5227,1.52255,1.52261,61700000.0
2006-12-28 02:39:00,1.52275,1.52283,1.5226,1.52268,55400000.0
2006-12-28 02:40:00,1.52284,1.52295,1.52273,1.52276,49400000.0
2006-12-28 02:41:00,1.52284,1.52293,1.52279,1.52279,34400000.0
2006-12-28 02:42:00,1.52294,1.52303,1.52284,1.52298,32800000.0
2006-12-28 02:43:00,1.52296,1.52298,1.52289,1.52298,35000000.0
2006-12-28 02:44:00,1.52293,1.52301,1.52278,1.52301,41800000.0
2006-12-28 02:45:00,1.52253,1.52273,1.52247,1.52265,35400000.0
2006-12-28 02:46:00,1.52252,1.52256,1.52233,1.52237,175200000.0
2006-12-28 02:47:00,1.52293,1.52316,1.5225,1.52284,182800000.0
2006-12-28 02:48:00,1.52288,1.5229,1.52265,1.52283,107200000.0
2006-12-28 02:49:00,1.52272,1.52292,1.5224,1.52248,55800001.0
2006-12-28 02:50:00,1.52282,1.52301,1.52256,1.5229,87800000.0
2006-12-28 02:51:00,1.52246,1.52276,1.52236,1.52276,66600000.0
2006-12-28 02:52:00,1.52299,1.52304,1.52285,1.52291,28400000.0
2006-12-28 02:53:00,1.523,1.52302,1.52262,1.52279,27800000.0
2006-12-28 02:54:00,1.52296,1.52315,1.52279,1.52296,37700000.0
2006-12-28 02:55:00,1.52303,1.52303,1.52243,1.52256,40300000.0
2006-12-28 02:56:00,1.52252,1.52263,1.52252,1.52256,48800000.0
2006-12-28 02:57:00,1.52249,1.52263,1.52249,1.52262,46100000.0
2006-12-28 02:58:00,1.5226,1.52262,1.5224,1.52247,63900000.0
2006-12-28 02:59:00,1.52244,1.52255,1.52233,1.52241,60800000.0
2006-12-28 03:00:00,1.52243,1.52269,1.52243,1.52264,125100000.0
2006-12-28 03:01:00,1.52266,1.5227,1.52256,1.52259,39600000.0
2006-12-28 03:02:00,1.52252,1.52254,1.52244,1.52254,50100000.0
2006-12-28 03:03:00,1.52248,1.5225,1.5223,1.52239,70400001.0
2006-12-28 03:04:00,1.52241,1.52265,1.52193,1.52204,40800000.0
2006-12-28 03:05:00,1.52229,1.52259,1.52229,1.52257,51200000.0
2006-12-28 03:06:00,1.52259,1.5227,1.52253,1.5227,65800000.0
2006-12-28 03:07:00,1.52276,1.52309,1.52266,1.52304,115400000.0
2006-12-28 03:08:00,1.52299,1.52299,1.52241,1.52256,69500000.0
2006-12-28 03:09:00,1.52292,1.52307,1.52263,1.52301,54100000.0
2006-12-28 03:10:00,1.52251,1.5229,1.52251,1.5229,47400001.0
2006-12-28 03:11:00,1.52256,1.5226,1.52252,1.52258,37000000.0
2006-12-28 03:12:00,1.52281,1.52284,1.52243,1.52266,44200001.0
2006-12-28 03:13:00,1.52238,1.52296,1.52238,1.52285,54500000.0
2006-12-28 03:14:00,1.52274,1.52293,1.52249,1.52293,64600000.0
2006-12-28 03:15:00,1.52265,1.523,1.52265,1.52286,31800000.0
2006-12-28 03:16:00,1.52274,1.5228,1.52245,1.5228,36400000.0
2006-12-28 03:17:00,1.52285,1.52292,1.52245,1.52288,53800000.0
2006-12-28 03:18:00,1.52271,1.52281,1.52238,1.52281,25600000.0
2006-12-28 03:19:00,1.52285,1.52291,1.52264,1.52291,42600000.0
2006-12-28 03:20:00,1.52255,1.5231,1.52255,1.52288,50200000.0
2006-12-28 03:21:00,1.52246,1.52246,1.52241,1.52243,22800000.0
2006-12-28 03:22:00,1.52241,1.52251,1.52226,1.52228,62700000.0
2006-12-28 03:23:00,1.52225,1.52239,1.52222,1.52227,69000000.0
2006-12-28 03:24:00,1.52221,1.52224,1.52211,1.52224,62200000.0
2006-12-28 03:25:00,1.52259,1.52259,1.52222,1.52233,24000000.0
2006-12-28 03:26:00,1.52226,1.52254,1.52224,1.52244,114200000.0
2006-12-28 03:27:00,1.52258,1.52262,1.52245,1.5226,103000000.0
2006-12-28 03:28:00,1.52245,1.52252,1.52232,1.52247,47000000.0
2006-12-28 03:29:00,1.52238,1.52271,1.52238,1.52257,40900000.0
2006-12-28 03:30:00,1.52275,1.52281,1.52263,1.52277,57800000.0
2006-12-28 03:31:00,1.5227,1.5231,1.5227,1.52291,23000000.0
2006-12-28 03:32:00,1.52272,1.52294,1.52268,1.5227,42600000.0
2006-12-28 03:33:00,1.5225,1.52263,1.5225,1.5226,29800000.0
2006-12-28 03:34:00,1.52274,1.52299,1.52253,1.52264,48200000.0
2006-12-28 03:35:00,1.52255,1.52255,1.52209,1.52213,71300000.0
2006-12-28 03:36:00,1.52223,1.5226,1.52212,1.5225,53400000.0
2006-12-28 03:37:00,1.52245,1.52252,1.52217,1.5225,28000000.0
2006-12-28 03:38:00,1.52251,1.52256,1.52215,1.52256,34900000.0
2006-12-28 03:39:00,1.52216,1.52217,1.52201,1.52207,76700000.0
2006-12-28 03:40:00,1.52198,1.52247,1.52187,1.52245,94900000.0
2006-12-28 03:41:00,1.52247,1.52265,1.52246,1.52254,67000000.0
2006-12-28 03:42:00,1.52247,1.52258,1.52241,1.52258,72400000.0
2006-12-28 03:43:00,1.52243,1.52258,1.52243,1.52258,27000000.0
2006-12-28 03:44:00,1.52237,1.52256,1.52233,1.52245,35600000.0
2006-12-28 03:45:00,1.52241,1.52272,1.5223,1.52272,40700000.0
2006-12-28 03:46:00,1.52239,1.52239,1.52221,1.52226,48500000.0
2006-12-28 03:47:00,1.5223,1.52245,1.5223,1.5223,38900000.0
2006-12-28 03:48:00,1.52265,1.52265,1.52234,1.52246,27200000.0
2006-12-28 03:49:00,1.52248,1.52248,1.52222,1.52222,31200000.0
2006-12-28 03:50:00,1.52239,1.52239,1.52198,1.52208,101100000.0
2006-12-28 03:51:00,1.52229,1.52234,1.52222,1.52223,38800000.0
2006-12-28 03:52:00,1.52232,1.52244,1.52211,1.52215,94900001.0
2006-12-28 03:53:00,1.52202,1.52217,1.5219,1.5221,48900000.0
2006-12-28 03:54:00,1.52202,1.52252,1.52202,1.52213,20400000.0
2006-12-28 03:55:00,1.52233,1.52239,1.52216,1.52236,51900000.0
2006-12-28 03:56:00,1.52221,1.52248,1.52191,1.52224,48500000.0
2006-12-28 03:57:00,1.52173,1.52193,1.52173,1.52187,151000000.0
2006-12-28 03:58:00,1.52181,1.5227,1.52171,1.52186,209800000.0
2006-12-28 03:59:00,1.52218,1.52254,1.52218,1.5225,150100000.0
2006-12-28 04:00:00,1.52247,1.52247,1.52231,1.52232,95600000.0
2006-12-28 04:01:00,1.52229,1.52254,1.52219,1.52242,131400000.0
2006-12-28 04:02:00,1.52232,1.52245,1.52185,1.52185,112000000.0
2006-12-28 04:03:00,1.52177,1.52195,1.52145,1.52195,89700000.0
2006-12-28 04:04:00,1.52209,1.52209,1.5218,1.52187,114200000.0
2006-12-28 04:05:00,1.52185,1.52263,1.52185,1.52243,201200002.0
2006-12-28 04:06:00,1.5219,1.52243,1.5219,1.52218,119600001.0
2006-12-28 04:07:00,1.52235,1.52235,1.52209,1.52209,173600000.0
2006-12-28 04:08:00,1.52233,1.52253,1.52229,1.52253,27600000.0
2006-12-28 04:09:00,1.52255,1.52255,1.52224,1.5223,23400000.0
2006-12-28 04:10:00,1.52209,1.52209,1.52175,1.52193,121200000.0
2006-12-28 04:11:00,1.5221,1.52241,1.52194,1.52206,43400000.0
2006-12-28 04:12:00,1.52195,1.52204,1.52189,1.52189,87100000.0
2006-12-28 04:13:00,1.52191,1.52213,1.52191,1.52203,47800000.0
2006-12-28 04:14:00,1.52214,1.52227,1.52214,1.52222,102900000.0
2006-12-28 04:15:00,1.52218,1.52248,1.52212,1.52237,75800000.0
2006-12-28 04:16:00,1.52239,1.52253,1.52222,1.5224,103700000.0
2006-12-28 04:17:00,1.52248,1.52248,1.52229,1.52233,47500000.0
2006-12-28 04:18:00,1.52212,1.52241,1.52199,1.52223,111600000.0
2006-12-28 04:19:00,1.5223,1.52251,1.52222,1.52251,91000002.0
2006-12-28 04:20:00,1.52245,1.52245,1.52201,1.52211,165000000.0
2006-12-28 04:21:00,1.52199,1.52209,1.52199,1.52199,51100000.0
2006-12-28 04:22:00,1.52215,1.52255,1.52211,1.52252,65200001.0
2006-12-28 04:23:00,1.52202,1.52202,1.52191,1.52195,39300000.0
2006-12-28 04:24:00,1.52183,1.52196,1.52183,1.52196,139800000.0
2006-12-28 04:25:00,1.52183,1.52267,1.52183,1.52219,241700001.0
2006-12-28 04:26:00,1.5228,1.5228,1.5228,1.5228,51300000.0
2006-12-28 04:27:00,1.52206,1.52226,1.52199,1.52216,51300000.0
2006-12-28 04:28:00,1.52223,1.52224,1.52211,1.52211,63900000.0
2006-12-28 04:29:00,1.5219,1.52234,1.52183,1.52234,64500000.0
2006-12-28 04:30:00,1.52209,1.52265,1.52209,1.52235,70800000.0
2006-12-28 04:31:00,1.52225,1.5224,1.52208,1.52238,27400000.0
2006-12-28 04:32:00,1.52256,1.52256,1.52232,1.52236,28200000.0
2006-12-28 04:33:00,1.52258,1.52258,1.52241,1.52248,53500000.0
2006-12-28 04:34:00,1.52249,1.52252,1.52241,1.52242,40500000.0
2006-12-28 04:35:00,1.5223,1.5225,1.52229,1.52233,52400000.0
2006-12-28 04:36:00,1.52257,1.52289,1.52193,1.52269,214200000.0
2006-12-28 04:37:00,1.52257,1.52284,1.52233,1.52265,128400002.0
2006-12-28 04:38:00,1.5227,1.52275,1.52261,1.52269,45000000.0
2006-12-28 04:39:00,1.52265,1.52277,1.52261,1.52265,64000000.0
2006-12-28 04:40:00,1.52265,1.52292,1.52265,1.52292,36600000.0
2006-12-28 04:41:00,1.52272,1.52302,1.52272,1.52284,63100000.0
2006-12-28 04:42:00,1.52255,1.5228,1.52244,1.52266,80800000.0
2006-12-28 04:43:00,1.52253,1.52253,1.52231,1.52231,74200001.0
2006-12-28 04:44:00,1.52229,1.52274,1.52229,1.52272,61400000.0
2006-12-28 04:45:00,1.52264,1.52264,1.52219,1.5224,31400000.0
2006-12-28 04:46:00,1.5223,1.52243,1.52225,1.52225,41000000.0
2006-12-28 04:47:00,1.52231,1.52286,1.52231,1.52286,103200000.0
2006-12-28 04:48:00,1.52249,1.52274,1.52249,1.52269,40200000.0
2006-12-28 04:49:00,1.52257,1.52294,1.52243,1.52243,70200000.0
2006-12-28 04:50:00,1.52275,1.52291,1.52264,1.52273,52600000.0
2006-12-28 04:51:00,1.52254,1.52254,1.52254,1.52254,26200000.0
2006-12-28 04:52:00,1.5225,1.52303,1.52245,1.52289,44500000.0
2006-12-28 04:53:00,1.5229,1.52309,1.52275,1.52279,58500000.0
2006-12-28 04:54:00,1.52244,1.52269,1.52244,1.52247,38900000.0
2006-12-28 04:55:00,1.52284,1.52295,1.52252,1.52295,30200000.0
2006-12-28 04:56:00,1.52271,1.52295,1.52271,1.52283,37300000.0
2006-12-28 04:57:00,1.52246,1.52283,1.5224,1.5224,47000000.0
2006-12-28 04:58:00,1.52252,1.52288,1.52248,1.52261,61000001.0
2006-12-28 04:59:00,1.52229,1.5225,1.52221,1.52221,113000000.0
2006-12-28 05:00:00,1.52259,1.52262,1.52247,1.52259,26800000.0
2006-12-28 05:01:00,1.52262,1.52311,1.52262,1.52295,33200000.0
2006-12-28 05:02:00,1.52277,1.52298,1.52261,1.52298,31300000.0
2006-12-28 05:03:00,1.52269,1.52295,1.52263,1.52283,153000001.0
2006-12-28 05:04:00,1.52283,1.52311,1.52275,1.52291,196800000.0
2006-12-28 05:05:00,1.52292,1.52306,1.5229,1.52297,161500000.0
2006-12-28 05:06:00,1.52293,1.52296,1.52274,1.52282,183500000.0
2006-12-28 05:07:00,1.52262,1.52301,1.52262,1.52269,263700001.0
2006-12-28 05:08:00,1.52281,1.52284,1.5226,1.52268,333000000.0
2006-12-28 05:09:00,1.52256,1.52285,1.52242,1.52248,182000000.0
2006-12-28 05:10:00,1.52257,1.52279,1.52254,1.52279,220600000.0
2006-12-28 05:11:00,1.52276,1.52286,1.52266,1.52271,143300001.0
2006-12-28 05:12:00,1.52274,1.52285,1.52269,1.52269,121400000.0
2006-12-28 05:13:00,1.52267,1.52289,1.5225,1.5225,140700000.0
2006-12-28 05:14:00,1.52243,1.52262,1.52243,1.52255,223900000.0
2006-12-28 05:15:00,1.52271,1.52284,1.52262,1.52282,29000000.0
2006-12-28 05:16:00,1.52272,1.52284,1.5226,1.52266,157600000.0
2006-12-28 05:17:00,1.52273,1.52288,1.52258,1.52288,151500001.0
2006-12-28 05:18:00,1.52288,1.52288,1.52263,1.52278,274900001.0
2006-12-28 05:19:00,1.52258,1.52292,1.52256,1.52256,300600000.0
2006-12-28 05:20:00,1.52271,1.52285,1.52263,1.52271,245900000.0
2006-12-28 05:21:00,1.52257,1.52307,1.52254,1.52277,313700000.0
2006-12-28 05:22:00,1.52279,1.52281,1.52267,1.52271,232000000.0
2006-12-28 05:23:00,1.52279,1.52292,1.52279,1.52287,116000000.0
2006-12-28 05:24:00,1.52268,1.52282,1.52262,1.5227,192600000.0
2006-12-28 05:25:00,1.52286,1.52303,1.52266,1.52271,267000002.0
2006-12-28 05:26:00,1.52267,1.52276,1.52265,1.52276,120400000.0
2006-12-28 05:27:00,1.523,1.52301,1.52268,1.52292,186400001.0
2006-12-28 05:28:00,1.52294,1.52313,1.52274,1.52306,234000000.0
2006-12-28 05:29:00,1.52301,1.52308,1.52274,1.52289,243800000.0
2006-12-28 05:30:00,1.52294,1.52313,1.52278,1.5228,171100000.0
2006-12-28 05:31:00,1.52285,1.52316,1.52283,1.52299,80800000.0
2006-12-28 05:32:00,1.52317,1.52329,1.52307,1.52311,163500001.0
2006-12-28 05:33:00,1.523,1.52308,1.52289,1.52295,225400001.0
2006-12-28 05:34:00,1.52284,1.52311,1.52273,1.52276,215900001.0
2006-12-28 05:35:00,1.52298,1.52305,1.5229,1.52299,26400000.0
2006-12-28 05:36:00,1.52275,1.52288,1.52271,1.52282,187300001.0
2006-12-28 05:37:00,1.52301,1.52318,1.523,1.52302,210200000.0
2006-12-28 05:38:00,1.52305,1.52329,1.52299,1.52325,154800000.0
2006-12-28 05:39:00,1.52327,1.52348,1.52318,1.52348,174900001.0
2006-12-28 05:40:00,1.52308,1.52338,1.52297,1.52333,211900000.0
2006-12-28 05:41:00,1.52312,1.52332,1.52299,1.52309,137900000.0
2006-12-28 05:42:00,1.52311,1.52311,1.52282,1.52291,231300001.0
2006-12-28 05:43:00,1.52295,1.52303,1.5229,1.52294,82300000.0
2006-12-28 05:44:00,1.52292,1.52306,1.52283,1.52292,132700001.0
2006-12-28 05:45:00,1.52301,1.5231,1.52282,1.52282,133000001.0
2006-12-28 05:46:00,1.52309,1.52322,1.52303,1.52309,204000000.0
2006-12-28 05:47:00,1.52308,1.52316,1.52295,1.52315,215700000.0
2006-12-28 05:48:00,1.52301,1.52325,1.52294,1.52306,256300000.0
2006-12-28 05:49:00,1.52319,1.52327,1.52289,1.52289,184800001.0
2006-12-28 05:50:00,1.52287,1.52331,1.52286,1.52314,271100000.0
2006-12-28 05:51:00,1.52323,1.52323,1.52288,1.52296,151200000.0
2006-12-28 05:52:00,1.52294,1.52324,1.52286,1.52324,155600000.0
2006-12-28 05:53:00,1.52327,1.52345,1.52319,1.52319,96600000.0
2006-12-28 05:54:00,1.5233,1.52349,1.52308,1.52323,228200000.0
2006-12-28 05:55:00,1.52302,1.52321,1.52294,1.52294,200000000.0
2006-12-28 05:56:00,1.52303,1.52317,1.52287,1.52289,131400000.0
2006-12-28 05:57:00,1.5229,1.52301,1.52289,1.523,175200000.0
2006-12-28 05:58:00,1.52311,1.52324,1.52306,1.52307,135600000.0
2006-12-28 05:59:00,1.52303,1.52303,1.52276,1.5228,83000000.0
2006-12-28 06:00:00,1.52281,1.52297,1.52268,1.52297,228400000.0
2006-12-28 06:01:00,1.52319,1.52332,1.52314,1.52319,132100000.0
2006-12-28 06:02:00,1.52315,1.5234,1.52315,1.52337,287400000.0
2006-12-28 06:03:00,1.52352,1.52362,1.52342,1.52357,38000000.0
2006-12-28 06:04:00,1.52336,1.52343,1.5233,1.52343,157100000.0
2006-12-28 06:05:00,1.52342,1.5235,1.5233,1.52332,457700002.0
2006-12-28 06:06:00,1.52336,1.5235,1.52329,1.52333,98400001.0
2006-12-28 06:07:00,1.52333,1.52335,1.52308,1.52327,317400000.0
2006-12-28 06:08:00,1.52305,1.52332,1.52305,1.52328,579200004.0
2006-12-28 06:09:00,1.52319,1.52356,1.52302,1.52313,408900000.0
2006-12-28 06:10:00,1.52317,1.52343,1.52309,1.52326,308200000.0
2006-12-28 06:11:00,1.52325,1.52328,1.52308,1.52325,395000001.0
2006-12-28 06:12:00,1.52325,1.52354,1.52317,1.52354,237800001.0
2006-12-28 06:13:00,1.52345,1.52357,1.52306,1.52306,381600003.0
2006-12-28 06:14:00,1.52326,1.52328,1.52296,1.5231,387600000.0
2006-12-28 06:15:00,1.5231,1.52314,1.52297,1.52305,178200001.0
2006-12-28 06:16:00,1.52308,1.52324,1.52303,1.52324,192800000.0
2006-12-28 06:17:00,1.52304,1.52329,1.52304,1.52314,163700000.0
2006-12-28 06:18:00,1.52313,1.52328,1.52296,1.52302,218100000.0
2006-12-28 06:19:00,1.5231,1.52344,1.5231,1.52344,168100000.0
2006-12-28 06:20:00,1.52345,1.52356,1.52333,1.52333,291700000.0
2006-12-28 06:21:00,1.52343,1.5236,1.52334,1.52351,242800001.0
2006-12-28 06:22:00,1.52351,1.52377,1.52346,1.52354,248200001.0
2006-12-28 06:23:00,1.5234,1.52356,1.52331,1.52335,272600000.0
2006-12-28 06:24:00,1.52349,1.52364,1.52336,1.52353,325300001.0
2006-12-28 06:25:00,1.5235,1.52359,1.52344,1.5235,259300000.0
2006-12-28 06:26:00,1.52348,1.52356,1.52333,1.52352,348400001.0
2006-12-28 06:27:00,1.52345,1.52349,1.52331,1.52332,362900001.0
2006-12-28 06:28:00,1.52343,1.52361,1.52328,1.52348,335300001.0
2006-12-28 06:29:00,1.5235,1.52358,1.52342,1.52344,120600000.0
2006-12-28 06:30:00,1.52342,1.52368,1.52339,1.5236,235400001.0
2006-12-28 06:31:00,1.52365,1.52388,1.52362,1.52386,134200001.0
2006-12-28 06:32:00,1.52389,1.52393,1.52382,1.52383,158800000.0
2006-12-28 06:33:00,1.52378,1.52394,1.52365,1.52372,270000001.0
2006-12-28 06:34:00,1.52377,1.52395,1.52364,1.5238,200800000.0
2006-12-28 06:35:00,1.5237,1.52406,1.52368,1.52378,139000000.0
2006-12-28 06:36:00,1.52379,1.52388,1.52374,1.52374,71600000.0
2006-12-28 06:37:00,1.5237,1.52379,1.52365,1.52373,233000000.0
2006-12-28 06:38:00,1.52373,1.52395,1.5237,1.52372,141900002.0
2006-12-28 06:39:00,1.5238,1.52391,1.52368,1.5237,44400000.0
2006-12-28 06:40:00,1.52361,1.52362,1.52347,1.52347,141200000.0
2006-12-28 06:41:00,1.52346,1.52352,1.52334,1.52336,163600000.0
2006-12-28 06:42:00,1.52343,1.52352,1.5232,1.52334,242500000.0
2006-12-28 06:43:00,1.52338,1.52362,1.52337,1.52353,135800000.0
2006-12-28 06:44:00,1.52351,1.52351,1.52326,1.52331,290000000.0
2006-12-28 06:45:00,1.52335,1.52353,1.52328,1.52353,274400002.0
2006-12-28 06:46:00,1.52348,1.52348,1.52325,1.52327,218000000.0
2006-12-28 06:47:00,1.52324,1.52343,1.52323,1.52327,240900001.0
2006-12-28 06:48:00,1.52317,1.52341,1.52317,1.52324,29600000.0
2006-12-28 06:49:00,1.52324,1.52354,1.5232,1.52321,272000001.0
2006-12-28 06:50:00,1.52331,1.52342,1.52318,1.52323,35400000.0
2006-12-28 06:51:00,1.52342,1.52342,1.52298,1.52324,26800000.0
2006-12-28 06:52:00,1.52313,1.52333,1.52313,1.52324,238200002.0
2006-12-28 06:53:00,1.52341,1.52368,1.52337,1.52344,231400000.0
2006-12-28 06:54:00,1.52348,1.52392,1.5234,1.52342,503200001.0
2006-12-28 06:55:00,1.52333,1.52345,1.52323,1.52332,263800000.0
2006-12-28 06:56:00,1.52345,1.52348,1.52338,1.52339,38800000.0
2006-12-28 06:57:00,1.52343,1.52348,1.52337,1.52342,79900000.0
2006-12-28 06:58:00,1.52338,1.52351,1.52328,1.52346,239900001.0
2006-12-28 06:59:00,1.52339,1.52354,1.52328,1.52332,319100000.0
2006-12-28 07:00:00,1.52352,1.52362,1.5235,1.52354,129800001.0
2006-12-28 07:01:00,1.52341,1.52361,1.5234,1.52361,236600000.0
2006-12-28 07:02:00,1.52362,1.52381,1.52352,1.52362,403900001.0
2006-12-28 07:03:00,1.52368,1.52384,1.52364,1.52372,131900000.0
2006-12-28 07:04:00,1.52373,1.52391,1.52367,1.52373,392400001.0
2006-12-28 07:05:00,1.52386,1.52397,1.52379,1.52393,120600000.0
2006-12-28 07:06:00,1.52387,1.52395,1.52374,1.52387,202200000.0
2006-12-28 07:07:00,1.52394,1.52401,1.52378,1.52397,227700002.0
2006-12-28 07:08:00,1.52402,1.52413,1.52383,1.52389,291600001.0
2006-12-28 07:09:00,1.52391,1.52401,1.52382,1.52383,220100000.0
2006-12-28 07:10:00,1.52388,1.524,1.52381,1.52385,432600000.0
2006-12-28 07:11:00,1.52389,1.52396,1.52386,1.52391,346100000.0
2006-12-28 07:12:00,1.52398,1.52403,1.52382,1.524,288300000.0
2006-12-28 07:13:00,1.52402,1.52404,1.52386,1.52394,260300000.0
2006-12-28 07:14:00,1.52389,1.52389,1.52371,1.52373,511400000.0
2006-12-28 07:15:00,1.52392,1.52418,1.5237,1.52418,288300000.0
2006-12-28 07:16:00,1.52406,1.52426,1.52401,1.5241,182900001.0
2006-12-28 07:17:00,1.52397,1.52397,1.5237,1.52374,220400000.0
2006-12-28 07:18:00,1.52391,1.52424,1.52391,1.52416,503900002.0
2006-12-28 07:19:00,1.52417,1.5243,1.524,1.52409,378100004.0
2006-12-28 07:20:00,1.52406,1.52423,1.52394,1.52413,509200003.0
2006-12-28 07:21:00,1.52401,1.52412,1.5238,1.5238,262600000.0
2006-12-28 07:22:00,1.52392,1.52417,1.5239,1.5241,332200001.0
2006-12-28 07:23:00,1.52419,1.5242,1.52394,1.52408,450000000.0
2006-12-28 07:24:00,1.52398,1.52408,1.52388,1.52393,291400000.0
2006-12-28 07:25:00,1.52395,1.52412,1.52386,1.52412,340800000.0
2006-12-28 07:26:00,1.5241,1.52421,1.52398,1.52408,266700000.0
2006-12-28 07:27:00,1.52412,1.52423,1.52398,1.5242,128100000.0
2006-12-28 07:28:00,1.52415,1.52422,1.5241,1.52415,234400000.0
2006-12-28 07:29:00,1.5241,1.5242,1.52395,1.52395,232700001.0
2006-12-28 07:30:00,1.524,1.52415,1.52395,1.52407,550000002.0
2006-12-28 07:31:00,1.52376,1.52394,1.52373,1.52389,282800002.0
2006-12-28 07:32:00,1.52396,1.5242,1.52391,1.52408,470600000.0
2006-12-28 07:33:00,1.52394,1.52411,1.52388,1.52394,400500000.0
2006-12-28 07:34:00,1.52399,1.52401,1.5238,1.52392,285500000.0
2006-12-28 07:35:00,1.52394,1.52412,1.52388,1.5239,271700002.0
2006-12-28 07:36:00,1.52386,1.52399,1.52374,1.52385,379600000.0
2006-12-28 07:37:00,1.52378,1.52388,1.52363,1.52374,187500000.0
2006-12-28 07:38:00,1.52366,1.52384,1.52366,1.52379,27800000.0
2006-12-28 07:39:00,1.52371,1.52382,1.52357,1.52368,391600001.0
2006-12-28 07:40:00,1.5236,1.52383,1.52353,1.52354,324500000.0
2006-12-28 07:41:00,1.52361,1.52387,1.52354,1.52371,607600001.0
2006-12-28 07:42:00,1.52388,1.52393,1.52374,1.52384,352400000.0
2006-12-28 07:43:00,1.52397,1.52421,1.5239,1.52406,212400000.0
2006-12-28 07:44:00,1.52417,1.52427,1.52408,1.52417,372400000.0
2006-12-28 07:45:00,1.52415,1.52442,1.52414,1.52423,386500001.0
2006-12-28 07:46:00,1.52408,1.52439,1.52406,1.52421,385000000.0
2006-12-28 07:47:00,1.52417,1.52457,1.52402,1.52402,675400003.0
2006-12-28 07:48:00,1.52393,1.52426,1.52387,1.52404,766100001.0
2006-12-28 07:49:00,1.52423,1.52428,1.52398,1.52409,660200001.0
2006-12-28 07:50:00,1.52405,1.52424,1.5239,1.52397,609200001.0
2006-12-28 07:51:00,1.52425,1.52433,1.52404,1.52419,634200003.0
2006-12-28 07:52:00,1.52417,1.52433,1.52409,1.52421,382100000.0
2006-12-28 07:53:00,1.52418,1.52436,1.52401,1.52412,578000000.0
2006-12-28 07:54:00,1.52415,1.5244,1.52408,1.52418,407300003.0
2006-12-28 07:55:00,1.52423,1.52439,1.52415,1.52423,390800001.0
2006-12-28 07:56:00,1.52425,1.52445,1.52414,1.52424,734400003.0
2006-12-28 07:57:00,1.52423,1.52448,1.52414,1.5243,627400002.0
2006-12-28 07:58:00,1.52438,1.52447,1.52418,1.52423,748800003.0
2006-12-28 07:59:00,1.52427,1.52436,1.52408,1.52416,518500002.0
2006-12-28 08:00:00,1.52429,1.52429,1.52404,1.5242,339200002.0
2006-12-28 08:01:00,1.52412,1.52453,1.52411,1.52423,465900001.0
2006-12-28 08:02:00,1.52418,1.52437,1.52406,1.5243,246300001.0
2006-12-28 08:03:00,1.52431,1.52438,1.52411,1.52417,464500000.0
2006-12-28 08:04:00,1.52439,1.5246,1.52434,1.52447,342200000.0
2006-12-28 08:05:00,1.52452,1.52465,1.52443,1.52444,324200001.0
2006-12-28 08:06:00,1.52469,1.52473,1.52437,1.52459,669300003.0
2006-12-28 08:07:00,1.5244,1.5245,1.52423,1.52438,577500005.0
2006-12-28 08:08:00,1.52441,1.52447,1.52428,1.52447,427500003.0
2006-12-28 08:09:00,1.52441,1.52464,1.52428,1.52435,512700001.0
2006-12-28 08:10:00,1.52437,1.52464,1.52421,1.52458,575500003.0
2006-12-28 08:11:00,1.52448,1.52463,1.52434,1.52442,254700000.0
2006-12-28 08:12:00,1.52434,1.52444,1.52419,1.52436,419300002.0
2006-12-28 08:13:00,1.52441,1.52456,1.52433,1.52448,201100000.0
2006-12-28 08:14:00,1.5243,1.52442,1.5243,1.52432,102200000.0
2006-12-28 08:15:00,1.52421,1.52442,1.52415,1.52424,278500000.0
2006-12-28 08:16:00,1.52417,1.52418,1.52402,1.52406,262400000.0
2006-12-28 08:17:00,1.52418,1.52422,1.52396,1.52396,357400001.0
2006-12-28 08:18:00,1.52399,1.52423,1.52398,1.52402,155700000.0
2006-12-28 08:19:00,1.52381,1.52381,1.52354,1.5237,312700001.0
2006-12-28 08:20:00,1.5237,1.52395,1.52361,1.52367,291900000.0
2006-12-28 08:21:00,1.52366,1.52388,1.52357,1.52367,489200002.0
2006-12-28 08:22:00,1.52362,1.52372,1.52354,1.52366,294300000.0
2006-12-28 08:23:00,1.52369,1.52388,1.52363,1.52363,262200000.0
2006-12-28 08:24:00,1.52365,1.52375,1.5235,1.5235,513400002.0
2006-12-28 08:25:00,1.52366,1.52408,1.52363,1.52386,600500003.0
2006-12-28 08:26:00,1.52382,1.5239,1.52359,1.52382,300700001.0
2006-12-28 08:27:00,1.52391,1.52405,1.52376,1.52389,410800000.0
2006-12-28 08:28:00,1.52389,1.52399,1.52375,1.5239,576600001.0
2006-12-28 08:29:00,1.52372,1.52398,1.52367,1.52386,417000002.0
2006-12-28 08:30:00,1.52386,1.52399,1.52376,1.52383,505100000.0
2006-12-28 08:31:00,1.52379,1.52386,1.52364,1.52385,313100001.0
2006-12-28 08:32:00,1.52385,1.52403,1.52378,1.52399,286700000.0
2006-12-28 08:33:00,1.52403,1.52427,1.524,1.52427,193800000.0
2006-12-28 08:34:00,1.52444,1.52449,1.52422,1.52426,687400004.0
2006-12-28 08:35:00,1.52434,1.52447,1.5243,1.52431,511200002.0
2006-12-28 08:36:00,1.52436,1.52461,1.52428,1.52441,411000001.0
2006-12-28 08:37:00,1.52429,1.52452,1.52421,1.52425,400500000.0
2006-12-28 08:38:00,1.5242,1.52448,1.52408,1.52448,340600001.0
2006-12-28 08:39:00,1.52454,1.52473,1.52437,1.52437,498400000.0
2006-12-28 08:40:00,1.52412,1.52434,1.52392,1.52392,365000000.0
2006-12-28 08:41:00,1.52406,1.52428,1.5238,1.52395,441300000.0
2006-12-28 08:42:00,1.52381,1.52406,1.52371,1.52371,448900004.0
2006-12-28 08:43:00,1.52377,1.52406,1.52365,1.52372,298500000.0
2006-12-28 08:44:00,1.52381,1.52396,1.52375,1.52381,489000001.0
2006-12-28 08:45:00,1.52384,1.52404,1.52353,1.52362,594300000.0
2006-12-28 08:46:00,1.52361,1.52383,1.52344,1.52362,802100001.0
2006-12-28 08:47:00,1.52369,1.52369,1.52348,1.52353,527300001.0
2006-12-28 08:48:00,1.52351,1.52375,1.52343,1.52358,342400002.0
2006-12-28 08:49:00,1.52355,1.52395,1.52355,1.52384,548000002.0
2006-12-28 08:50:00,1.52398,1.524,1.52356,1.52384,518900000.0
2006-12-28 08:51:00,1.52375,1.52391,1.52348,1.52368,573800001.0
2006-12-28 08:52:00,1.52381,1.52393,1.52358,1.52373,574300002.0
2006-12-28 08:53:00,1.52389,1.52402,1.52358,1.52384,527100001.0
2006-12-28 08:54:00,1.52382,1.52398,1.52367,1.52375,671300001.0
2006-12-28 08:55:00,1.52397,1.52413,1.52381,1.52401,648700002.0
2006-12-28 08:56:00,1.52399,1.52434,1.52386,1.5239,535300000.0
2006-12-28 08:57:00,1.52384,1.52408,1.52372,1.52395,531300001.0
2006-12-28 08:58:00,1.52398,1.52408,1.52374,1.52381,460700002.0
2006-12-28 08:59:00,1.5238,1.52427,1.5238,1.52425,357700001.0
2006-12-28 09:00:00,1.5243,1.52448,1.5242,1.52425,439700000.0
2006-12-28 09:01:00,1.52417,1.52425,1.52393,1.52393,388500002.0
2006-12-28 09:02:00,1.52386,1.52415,1.52379,1.52396,647800002.0
2006-12-28 09:03:00,1.52405,1.52421,1.52399,1.52415,580600000.0
2006-12-28 09:04:00,1.52427,1.52427,1.52382,1.52401,709300000.0
2006-12-28 09:05:00,1.52408,1.52427,1.52403,1.52426,569300001.0
2006-12-28 09:06:00,1.52406,1.52427,1.52387,1.52407,566900002.0
2006-12-28 09:07:00,1.52397,1.52413,1.52386,1.52402,314300001.0
2006-12-28 09:08:00,1.52404,1.52421,1.52387,1.52421,252100002.0
2006-12-28 09:09:00,1.52433,1.52451,1.52426,1.52442,293400000.0
2006-12-28 09:10:00,1.52431,1.52441,1.52401,1.52401,332900000.0
2006-12-28 09:11:00,1.52403,1.5242,1.52388,1.524,572600004.0
2006-12-28 09:12:00,1.52402,1.52415,1.52368,1.52368,506800003.0
2006-12-28 09:13:00,1.52368,1.52399,1.52364,1.52372,490800002.0
2006-12-28 09:14:00,1.52362,1.52385,1.52359,1.52373,300600001.0
2006-12-28 09:15:00,1.52374,1.52374,1.52336,1.52359,414400000.0
2006-12-28 09:16:00,1.5234,1.52358,1.52327,1.52354,484800001.0
2006-12-28 09:17:00,1.52355,1.52376,1.5235,1.52363,545800002.0
2006-12-28 09:18:00,1.52357,1.52374,1.52346,1.52356,196700001.0
2006-12-28 09:19:00,1.52363,1.5238,1.5235,1.52356,561300002.0
2006-12-28 09:20:00,1.5236,1.52377,1.52356,1.52357,296600001.0
2006-12-28 09:21:00,1.52369,1.52385,1.52344,1.52385,310500000.0
2006-12-28 09:22:00,1.52391,1.52397,1.52371,1.52371,365100000.0
2006-12-28 09:23:00,1.52384,1.52384,1.52356,1.52365,370500001.0
2006-12-28 09:24:00,1.52383,1.52383,1.52351,1.52361,285800001.0
2006-12-28 09:25:00,1.52363,1.52373,1.52354,1.52363,454300003.0
2006-12-28 09:26:00,1.52353,1.52363,1.52339,1.52342,521700001.0
2006-12-28 09:27:00,1.52337,1.52358,1.52329,1.52333,373200000.0
2006-12-28 09:28:00,1.52339,1.5236,1.52327,1.52338,515400002.0
2006-12-28 09:29:00,1.52344,1.52353,1.52322,1.52342,435100002.0
2006-12-28 09:30:00,1.52337,1.52364,1.52322,1.52325,667600001.0
2006-12-28 09:31:00,1.5231,1.5234,1.52297,1.52331,396900000.0
2006-12-28 09:32:00,1.52333,1.52333,1.52303,1.5231,405600000.0
2006-12-28 09:33:00,1.52303,1.52314,1.52291,1.52291,269100000.0
2006-12-28 09:34:00,1.52293,1.52305,1.52289,1.52297,415200000.0
2006-12-28 09:35:00,1.52301,1.5232,1.52301,1.52307,300300001.0
2006-12-28 09:36:00,1.52305,1.52308,1.52277,1.52307,415000001.0
2006-12-28 09:37:00,1.52311,1.52336,1.52301,1.52317,360400001.0
2006-12-28 09:38:00,1.52311,1.52345,1.52311,1.52326,453800000.0
2006-12-28 09:39:00,1.52344,1.52368,1.52342,1.52355,430800002.0
2006-12-28 09:40:00,1.52349,1.52357,1.52335,1.5234,364300000.0
2006-12-28 09:41:00,1.52333,1.52344,1.52328,1.52332,438900001.0
2006-12-28 09:42:00,1.52338,1.52379,1.52331,1.5237,488200001.0
2006-12-28 09:43:00,1.52384,1.52392,1.52368,1.52378,288800000.0
2006-12-28 09:44:00,1.52365,1.52391,1.52363,1.52363,430400000.0
2006-12-28 09:45:00,1.52375,1.5238,1.52349,1.5238,539600001.0
2006-12-28 09:46:00,1.52379,1.52384,1.52368,1.52373,292300001.0
2006-12-28 09:47:00,1.52374,1.52374,1.52355,1.52359,397500001.0
2006-12-28 09:48:00,1.52361,1.52382,1.52354,1.52356,350100000.0
2006-12-28 09:49:00,1.52332,1.52385,1.52328,1.52385,571800000.0
2006-12-28 09:50:00,1.52377,1.52381,1.52353,1.52356,445900000.0
2006-12-28 09:51:00,1.52358,1.5238,1.52346,1.52357,492300001.0
2006-12-28 09:52:00,1.52355,1.52378,1.52351,1.52368,458700000.0
2006-12-28 09:53:00,1.52365,1.52374,1.52354,1.52355,325800001.0
2006-12-28 09:54:00,1.5236,1.52408,1.52358,1.52408,533700001.0
2006-12-28 09:55:00,1.52402,1.5241,1.52376,1.52397,605700003.0
2006-12-28 09:56:00,1.52386,1.52391,1.52369,1.52383,339900000.0
2006-12-28 09:57:00,1.52386,1.52389,1.52363,1.52375,555000002.0
2006-12-28 09:58:00,1.52388,1.52396,1.52368,1.52373,773600002.0
2006-12-28 09:59:00,1.52395,1.52408,1.52374,1.52402,641000001.0
2006-12-28 10:00:00,1.52407,1.52424,1.52399,1.52414,238300000.0
2006-12-28 10:01:00,1.52416,1.52416,1.52373,1.52382,707500002.0
2006-12-28 10:02:00,1.52393,1.52419,1.52377,1.52384,563800000.0
2006-12-28 10:03:00,1.52362,1.52381,1.52353,1.5237,455400002.0
2006-12-28 10:04:00,1.52368,1.52383,1.52348,1.52379,482400002.0
2006-12-28 10:05:00,1.52355,1.52381,1.52354,1.52358,411400002.0
2006-12-28 10:06:00,1.52381,1.52407,1.52358,1.52403,512000003.0
2006-12-28 10:07:00,1.52386,1.52405,1.52361,1.52369,594900002.0
2006-12-28 10:08:00,1.52372,1.52406,1.5237,1.52392,469200000.0
2006-12-28 10:09:00,1.52405,1.52414,1.52375,1.52411,480100002.0
2006-12-28 10:10:00,1.52411,1.52419,1.52396,1.52405,346200001.0
2006-12-28 10:11:00,1.52406,1.52433,1.52392,1.52417,435200001.0
2006-12-28 10:12:00,1.52413,1.52427,1.52401,1.52407,471200001.0
2006-12-28 10:13:00,1.52407,1.52411,1.52389,1.52397,501200001.0
2006-12-28 10:14:00,1.52398,1.5241,1.52385,1.52396,551100002.0
2006-12-28 10:15:00,1.52416,1.52437,1.52415,1.52421,434400001.0
2006-12-28 10:16:00,1.52429,1.52441,1.52413,1.5244,404900000.0
2006-12-28 10:17:00,1.52435,1.52451,1.52406,1.52412,317900001.0
2006-12-28 10:18:00,1.52437,1.52451,1.52421,1.52427,405200000.0
2006-12-28 10:19:00,1.52433,1.52456,1.52433,1.52456,277400000.0
2006-12-28 10:20:00,1.52434,1.52454,1.52433,1.52438,531900003.0
2006-12-28 10:21:00,1.52451,1.52469,1.52441,1.5246,473000001.0
2006-12-28 10:22:00,1.52464,1.52484,1.52452,1.52459,319400000.0
2006-12-28 10:23:00,1.52448,1.52476,1.52443,1.52459,474700001.0
2006-12-28 10:24:00,1.52466,1.52466,1.52442,1.52459,457400000.0
2006-12-28 10:25:00,1.52473,1.52496,1.52434,1.52461,371000000.0
2006-12-28 10:26:00,1.52455,1.52468,1.52435,1.52449,510600000.0
2006-12-28 10:27:00,1.52451,1.52451,1.52421,1.52422,486500000.0
2006-12-28 10:28:00,1.52423,1.5244,1.52418,1.52433,665100002.0
2006-12-28 10:29:00,1.52435,1.52449,1.52423,1.52434,501600001.0
2006-12-28 10:30:00,1.52435,1.52465,1.52423,1.52446,645400001.0
2006-12-28 10:31:00,1.52414,1.52444,1.52413,1.52423,535000001.0
2006-12-28 10:32:00,1.52428,1.5246,1.52416,1.52416,568900001.0
2006-12-28 10:33:00,1.52441,1.52441,1.52398,1.52429,477400002.0
2006-12-28 10:34:00,1.52426,1.52435,1.5241,1.52423,380900001.0
2006-12-28 10:35:00,1.52424,1.52441,1.52419,1.52424,489600001.0
2006-12-28 10:36:00,1.52419,1.52435,1.52402,1.5242,503800000.0
2006-12-28 10:37:00,1.52423,1.52423,1.52401,1.52418,525200003.0
2006-12-28 10:38:00,1.52413,1.52439,1.52412,1.52423,434200000.0
2006-12-28 10:39:00,1.52427,1.52435,1.52403,1.52413,475700002.0
2006-12-28 10:40:00,1.52416,1.52431,1.52396,1.52431,354800002.0
2006-12-28 10:41:00,1.52422,1.52425,1.52391,1.52412,663100003.0
2006-12-28 10:42:00,1.52407,1.52427,1.524,1.52423,428400002.0
2006-12-28 10:43:00,1.52426,1.52436,1.52397,1.52403,489300002.0
2006-12-28 10:44:00,1.52418,1.52441,1.52396,1.52428,500000000.0
2006-12-28 10:45:00,1.52438,1.52446,1.52415,1.52434,621900005.0
2006-12-28 10:46:00,1.52428,1.52434,1.52405,1.52425,276300000.0
2006-12-28 10:47:00,1.52428,1.52457,1.52425,1.5244,369700002.0
2006-12-28 10:48:00,1.52443,1.52459,1.52435,1.52446,537300000.0
2006-12-28 10:49:00,1.52442,1.52456,1.52411,1.52436,363200001.0
2006-12-28 10:50:00,1.52432,1.52446,1.52402,1.52414,563700001.0
2006-12-28 10:51:00,1.52388,1.52425,1.52386,1.52405,426900000.0
2006-12-28 10:52:00,1.52416,1.52436,1.52408,1.52412,345500000.0
2006-12-28 10:53:00,1.52415,1.52434,1.52408,1.52432,362400001.0
2006-12-28 10:54:00,1.52438,1.52447,1.52414,1.52423,444800001.0
2006-12-28 10:55:00,1.52418,1.52426,1.52399,1.52423,480000001.0
2006-12-28 10:56:00,1.52426,1.52443,1.52411,1.52443,483300002.0
2006-12-28 10:57:00,1.52438,1.52438,1.52408,1.5242,370700000.0
2006-12-28 10:58:00,1.52421,1.52425,1.5239,1.524,454100000.0
2006-12-28 10:59:00,1.52381,1.52425,1.52378,1.52392,915200004.0
2006-12-28 11:00:00,1.52414,1.52419,1.52387,1.52405,485900000.0
2006-12-28 11:01:00,1.52396,1.52429,1.52393,1.52398,616300004.0
2006-12-28 11:02:00,1.52395,1.52449,1.52395,1.52434,480300001.0
2006-12-28 11:03:00,1.52452,1.52505,1.52444,1.52447,279000000.0
2006-12-28 11:04:00,1.52457,1.52499,1.52453,1.52479,493700000.0
2006-12-28 11:05:00,1.52486,1.52496,1.52466,1.52478,491700001.0
2006-12-28 11:06:00,1.52477,1.52506,1.52464,1.52493,585700000.0
2006-12-28 11:07:00,1.52487,1.52501,1.52476,1.52476,259100000.0
2006-12-28 11:08:00,1.52472,1.52497,1.52469,1.52482,361100001.0
2006-12-28 11:09:00,1.52483,1.52512,1.52483,1.52494,383500001.0
2006-12-28 11:10:00,1.52498,1.52519,1.52484,1.52499,488600001.0
2006-12-28 11:11:00,1.52485,1.52518,1.5248,1.52495,528200000.0
2006-12-28 11:12:00,1.52486,1.52519,1.52486,1.52512,479400000.0
2006-12-28 11:13:00,1.52508,1.52523,1.52492,1.52492,390100001.0
2006-12-28 11:14:00,1.52486,1.52502,1.52476,1.52497,416200001.0
2006-12-28 11:15:00,1.52498,1.52513,1.52484,1.52491,505600004.0
2006-12-28 11:16:00,1.52515,1.52541,1.52498,1.52538,513300001.0
2006-12-28 11:17:00,1.5253,1.5253,1.52481,1.52481,438800000.0
2006-12-28 11:18:00,1.52476,1.52507,1.52466,1.5248,362200000.0
2006-12-28 11:19:00,1.52491,1.52521,1.52478,1.52502,354800000.0
2006-12-28 11:20:00,1.5249,1.52514,1.52479,1.52483,573400000.0
2006-12-28 11:21:00,1.525,1.52503,1.52469,1.52497,526900001.0
2006-12-28 11:22:00,1.52485,1.52542,1.52482,1.52541,609000000.0
2006-12-28 11:23:00,1.52514,1.52526,1.52494,1.52511,508800001.0
2006-12-28 11:24:00,1.5251,1.52522,1.52504,1.52518,438100002.0
2006-12-28 11:25:00,1.52505,1.52524,1.52499,1.52524,445300001.0
2006-12-28 11:26:00,1.52521,1.52535,1.52502,1.52508,482700001.0
2006-12-28 11:27:00,1.52515,1.5253,1.52491,1.52491,636400001.0
2006-12-28 11:28:00,1.52501,1.52538,1.525,1.52538,400100000.0
2006-12-28 11:29:00,1.52546,1.52578,1.52528,1.52572,485900000.0
2006-12-28 11:30:00,1.52578,1.52579,1.52533,1.52539,423600001.0
2006-12-28 11:31:00,1.52526,1.52556,1.52512,1.52544,589600000.0
2006-12-28 11:32:00,1.52544,1.52561,1.52523,1.5255,333500000.0
2006-12-28 11:33:00,1.52549,1.52564,1.52544,1.52546,498700000.0
2006-12-28 11:34:00,1.5254,1.52541,1.52514,1.52521,654100002.0
2006-12-28 11:35:00,1.52532,1.52552,1.52515,1.52534,549200001.0
2006-12-28 11:36:00,1.52522,1.52544,1.52505,1.52505,488600000.0
2006-12-28 11:37:00,1.52507,1.52529,1.52501,1.52517,521000000.0
2006-12-28 11:38:00,1.52517,1.52528,1.52492,1.52494,479600001.0
2006-12-28 11:39:00,1.52519,1.5254,1.52499,1.52508,670700000.0
2006-12-28 11:40:00,1.52505,1.52518,1.52483,1.52514,747000002.0
2006-12-28 11:41:00,1.52509,1.52524,1.52483,1.52496,748900002.0
2006-12-28 11:42:00,1.52493,1.52506,1.5247,1.52497,539600001.0
2006-12-28 11:43:00,1.52496,1.52515,1.52483,1.52498,584900000.0
2006-12-28 11:44:00,1.52517,1.5254,1.52506,1.52509,598300000.0
2006-12-28 11:45:00,1.52526,1.52561,1.52515,1.52559,554600001.0
2006-12-28 11:46:00,1.52554,1.52554,1.52513,1.52513,491100001.0
2006-12-28 11:47:00,1.52497,1.52518,1.5248,1.52508,457100002.0
2006-12-28 11:48:00,1.52504,1.52522,1.5249,1.52506,551500000.0
2006-12-28 11:49:00,1.52522,1.52532,1.525,1.5251,433900002.0
2006-12-28 11:50:00,1.52519,1.52534,1.52497,1.52516,351900001.0
2006-12-28 11:51:00,1.52511,1.52541,1.52509,1.52524,177800001.0
2006-12-28 11:52:00,1.52522,1.52544,1.52521,1.52532,214600000.0
2006-12-28 11:53:00,1.52526,1.52577,1.52526,1.52553,219600001.0
2006-12-28 11:54:00,1.52554,1.52562,1.52528,1.52536,322800000.0
2006-12-28 11:55:00,1.52526,1.52526,1.52494,1.52494,463100002.0
2006-12-28 11:56:00,1.52502,1.52528,1.52489,1.52496,457100000.0
2006-12-28 11:57:00,1.52496,1.52496,1.52454,1.5248,520900000.0
2006-12-28 11:58:00,1.52495,1.52517,1.52484,1.52495,475400001.0
2006-12-28 11:59:00,1.52486,1.52524,1.52481,1.52498,402900000.0
2006-12-28 12:00:00,1.5251,1.52519,1.52491,1.52505,481500001.0
2006-12-28 12:01:00,1.52497,1.52515,1.52487,1.52495,450500001.0
2006-12-28 12:02:00,1.52493,1.52514,1.52487,1.52501,329200001.0
2006-12-28 12:03:00,1.52513,1.52513,1.52475,1.52499,359600000.0
2006-12-28 12:04:00,1.5249,1.52511,1.52479,1.52501,395700000.0
2006-12-28 12:05:00,1.52505,1.52505,1.52472,1.5248,364100002.0
2006-12-28 12:06:00,1.52474,1.5251,1.52474,1.52505,371000001.0
2006-12-28 12:07:00,1.5252,1.5252,1.52484,1.52504,345600000.0
2006-12-28 12:08:00,1.52502,1.52517,1.5248,1.52495,515900001.0
2006-12-28 12:09:00,1.52509,1.52521,1.5249,1.52502,400200000.0
2006-12-28 12:10:00,1.52512,1.52515,1.52481,1.52515,348800001.0
2006-12-28 12:11:00,1.52513,1.52516,1.52487,1.52495,204500000.0
2006-12-28 12:12:00,1.52495,1.52509,1.52488,1.52494,247900002.0
2006-12-28 12:13:00,1.525,1.52516,1.52491,1.52501,520800000.0
2006-12-28 12:14:00,1.52497,1.52505,1.52463,1.52493,585000000.0
2006-12-28 12:15:00,1.52488,1.52504,1.52481,1.52486,314600000.0
2006-12-28 12:16:00,1.52477,1.52493,1.52469,1.52483,416100000.0
2006-12-28 12:17:00,1.52479,1.52479,1.52467,1.52467,184600000.0
2006-12-28 12:18:00,1.52474,1.52487,1.52455,1.52477,290900000.0
2006-12-28 12:19:00,1.52474,1.52474,1.52442,1.52453,459900000.0
2006-12-28 12:20:00,1.5246,1.52502,1.5246,1.52499,477100001.0
2006-12-28 12:21:00,1.52511,1.52524,1.525,1.52507,404100000.0
2006-12-28 12:22:00,1.52526,1.52534,1.52509,1.52518,344200000.0
2006-12-28 12:23:00,1.52506,1.5252,1.52488,1.52498,391200000.0
2006-12-28 12:24:00,1.52478,1.52505,1.52468,1.52468,615400000.0
2006-12-28 12:25:00,1.52481,1.52498,1.52468,1.52481,386500001.0
2006-12-28 12:26:00,1.52475,1.5249,1.52465,1.52488,422500001.0
2006-12-28 12:27:00,1.5247,1.52482,1.5244,1.5244,443300000.0
2006-12-28 12:28:00,1.52436,1.52463,1.5243,1.5245,562200001.0
2006-12-28 12:29:00,1.52445,1.5247,1.52437,1.52446,658500002.0
2006-12-28 12:30:00,1.52446,1.52479,1.52442,1.52459,605700000.0
2006-12-28 12:31:00,1.52455,1.52483,1.52434,1.52434,630400003.0
2006-12-28 12:32:00,1.52429,1.52468,1.52424,1.5244,603900000.0
2006-12-28 12:33:00,1.52453,1.52466,1.52443,1.52464,59900000.0
2006-12-28 12:34:00,1.52454,1.52482,1.52434,1.52439,617000002.0
2006-12-28 12:35:00,1.52453,1.52455,1.52423,1.52432,593300000.0
2006-12-28 12:36:00,1.52435,1.52454,1.52429,1.52434,470800002.0
2006-12-28 12:37:00,1.52446,1.52475,1.52442,1.52456,533100001.0
2006-12-28 12:38:00,1.52456,1.52468,1.52443,1.52456,756900004.0
2006-12-28 12:39:00,1.52448,1.52456,1.52431,1.52445,447400003.0
2006-12-28 12:40:00,1.52443,1.52468,1.5244,1.52464,530100002.0
2006-12-28 12:41:00,1.52465,1.52482,1.52455,1.52458,247200001.0
2006-12-28 12:42:00,1.52458,1.52496,1.52458,1.52486,343900000.0
2006-12-28 12:43:00,1.52485,1.52504,1.52477,1.52491,483700001.0
2006-12-28 12:44:00,1.52478,1.52485,1.52449,1.52468,382600000.0
2006-12-28 12:45:00,1.52471,1.52479,1.52436,1.52479,491700002.0
2006-12-28 12:46:00,1.5247,1.52479,1.52465,1.52478,463800002.0
2006-12-28 12:47:00,1.52473,1.52486,1.52457,1.52486,418600001.0
2006-12-28 12:48:00,1.52474,1.52482,1.52455,1.52473,511700003.0
2006-12-28 12:49:00,1.52476,1.52476,1.5245,1.52458,538500001.0
2006-12-28 12:50:00,1.52467,1.52482,1.52449,1.52452,540600000.0
2006-12-28 12:51:00,1.52466,1.5249,1.52447,1.52478,434800000.0
2006-12-28 12:52:00,1.52466,1.52482,1.52451,1.52478,319400000.0
2006-12-28 12:53:00,1.52486,1.52504,1.52476,1.52504,271400001.0
2006-12-28 12:54:00,1.52493,1.52514,1.52474,1.52492,419600002.0
2006-12-28 12:55:00,1.52495,1.52496,1.52461,1.52479,457200002.0
2006-12-28 12:56:00,1.5248,1.52488,1.52457,1.52468,413800000.0
2006-12-28 12:57:00,1.52479,1.52509,1.5247,1.52491,524700003.0
2006-12-28 12:58:00,1.525,1.525,1.52472,1.52492,296400000.0
2006-12-28 12:59:00,1.52502,1.52526,1.52477,1.52496,705600000.0
2006-12-28 13:00:00,1.525,1.52517,1.5247,1.52507,208300000.0
2006-12-28 13:01:00,1.52508,1.52524,1.52503,1.52523,363900000.0
2006-12-28 13:02:00,1.52501,1.52521,1.52485,1.52506,381800000.0
2006-12-28 13:03:00,1.52505,1.52528,1.52495,1.52515,403300001.0
2006-12-28 13:04:00,1.52516,1.52531,1.52512,1.52519,258000002.0
2006-12-28 13:05:00,1.52511,1.52536,1.52502,1.52514,160400000.0
2006-12-28 13:06:00,1.5253,1.5253,1.52499,1.52499,406400001.0
2006-12-28 13:07:00,1.52493,1.52519,1.52489,1.52518,274100000.0
2006-12-28 13:08:00,1.52522,1.52522,1.52492,1.52502,142800001.0
2006-12-28 13:09:00,1.52528,1.5255,1.5252,1.52522,311400002.0
2006-12-28 13:10:00,1.52518,1.52518,1.52491,1.52494,144600000.0
2006-12-28 13:11:00,1.52492,1.52523,1.52485,1.52509,452400001.0
2006-12-28 13:12:00,1.52528,1.52582,1.52523,1.52562,293000002.0
2006-12-28 13:13:00,1.52567,1.52567,1.52529,1.52545,374600001.0
2006-12-28 13:14:00,1.52537,1.52556,1.52537,1.52551,334500000.0
2006-12-28 13:15:00,1.52552,1.52566,1.52532,1.52554,378600000.0
2006-12-28 13:16:00,1.52549,1.52597,1.52549,1.52592,118200000.0
2006-12-28 13:17:00,1.52585,1.52591,1.5255,1.52554,90900000.0
2006-12-28 13:18:00,1.52548,1.52578,1.52548,1.5257,317000000.0
2006-12-28 13:19:00,1.52542,1.52546,1.5252,1.52545,275600001.0
2006-12-28 13:20:00,1.52539,1.52553,1.5251,1.5251,227600001.0
2006-12-28 13:21:00,1.52514,1.52514,1.52465,1.52479,131000000.0
2006-12-28 13:22:00,1.52478,1.52478,1.5244,1.52468,223500000.0
2006-12-28 13:23:00,1.52475,1.52485,1.52461,1.52476,246200000.0
2006-12-28 13:24:00,1.52471,1.52483,1.52471,1.52479,236100000.0
2006-12-28 13:25:00,1.52481,1.52488,1.52476,1.52481,130900000.0
2006-12-28 13:26:00,1.52461,1.52489,1.52457,1.52486,238500002.0
2006-12-28 13:27:00,1.52488,1.52501,1.52475,1.52478,317800000.0
2006-12-28 13:28:00,1.52475,1.52486,1.52452,1.52471,465900000.0
2006-12-28 13:29:00,1.52453,1.52506,1.5245,1.52506,593500002.0
2006-12-28 13:30:00,1.52491,1.52491,1.52456,1.52474,587800002.0
2006-12-28 13:31:00,1.52492,1.52519,1.5248,1.525,481800001.0
2006-12-28 13:32:00,1.52501,1.5253,1.52501,1.5253,275000001.0
2006-12-28 13:33:00,1.52526,1.52538,1.52515,1.52515,380800000.0
2006-12-28 13:34:00,1.5251,1.52533,1.52503,1.52518,277700000.0
2006-12-28 13:35:00,1.52529,1.5254,1.52509,1.52535,336300000.0
2006-12-28 13:36:00,1.52532,1.52534,1.52506,1.52521,462000001.0
2006-12-28 13:37:00,1.52516,1.52535,1.52514,1.52517,477600003.0
2006-12-28 13:38:00,1.52516,1.52539,1.52508,1.5252,370300000.0
2006-12-28 13:39:00,1.52526,1.52538,1.52512,1.52517,275900002.0
2006-12-28 13:40:00,1.52499,1.52532,1.52484,1.52494,379600001.0
2006-12-28 13:41:00,1.52515,1.52523,1.52504,1.52508,206500000.0
2006-12-28 13:42:00,1.5251,1.5252,1.52497,1.52497,145400000.0
2006-12-28 13:43:00,1.52495,1.52516,1.52495,1.52508,109800001.0
2006-12-28 13:44:00,1.52491,1.52506,1.5248,1.52495,253400000.0
2006-12-28 13:45:00,1.52491,1.52515,1.52483,1.5249,467400001.0
2006-12-28 13:46:00,1.52497,1.52515,1.52487,1.52502,456600004.0
2006-12-28 13:47:00,1.52504,1.52515,1.52486,1.52513,441600000.0
2006-12-28 13:48:00,1.52495,1.52495,1.52478,1.52483,235300001.0
2006-12-28 13:49:00,1.5247,1.52484,1.52457,1.52473,244600001.0
2006-12-28 13:50:00,1.52476,1.52482,1.52455,1.5248,342800000.0
2006-12-28 13:51:00,1.52494,1.52505,1.52466,1.52486,234400000.0
2006-12-28 13:52:00,1.5247,1.52504,1.52468,1.5248,429200001.0
2006-12-28 13:53:00,1.5246,1.52478,1.52432,1.52432,486500000.0
2006-12-28 13:54:00,1.52416,1.52471,1.52416,1.52455,347900000.0
2006-12-28 13:55:00,1.52445,1.5247,1.52434,1.52451,299400000.0
2006-12-28 13:56:00,1.52456,1.52477,1.52446,1.52467,387300001.0
2006-12-28 13:57:00,1.52453,1.52463,1.52438,1.52458,318700000.0
2006-12-28 13:58:00,1.52426,1.52426,1.52312,1.52349,307600001.0
2006-12-28 13:59:00,1.52326,1.52369,1.52326,1.52341,431600001.0
2006-12-28 14:00:00,1.52343,1.52378,1.52338,1.52378,326800000.0
2006-12-28 14:01:00,1.52382,1.52403,1.5237,1.52383,402900001.0
2006-12-28 14:02:00,1.52394,1.52394,1.52371,1.52371,283900000.0
2006-12-28 14:03:00,1.52363,1.52383,1.52347,1.52353,464700001.0
2006-12-28 14:04:00,1.52361,1.52383,1.52357,1.52376,457400003.0
2006-12-28 14:05:00,1.52386,1.52403,1.5237,1.52392,345900001.0
2006-12-28 14:06:00,1.5239,1.52403,1.52367,1.52388,387300000.0
2006-12-28 14:07:00,1.5239,1.52425,1.52375,1.52376,322900000.0
2006-12-28 14:08:00,1.52377,1.52397,1.52337,1.52345,459100003.0
2006-12-28 14:09:00,1.52334,1.52361,1.52333,1.52337,175600000.0
2006-12-28 14:10:00,1.52338,1.52345,1.52314,1.52344,297800000.0
2006-12-28 14:11:00,1.52361,1.52387,1.52357,1.5237,117500000.0
2006-12-28 14:12:00,1.52369,1.52386,1.52339,1.52359,291500000.0
2006-12-28 14:13:00,1.52357,1.52374,1.52352,1.52374,157000000.0
2006-12-28 14:14:00,1.52362,1.52438,1.52362,1.52438,200700000.0
2006-12-28 14:15:00,1.52445,1.52465,1.52423,1.52436,410500001.0
2006-12-28 14:16:00,1.52422,1.52435,1.52411,1.52431,227900000.0
2006-12-28 14:17:00,1.52441,1.52441,1.52392,1.5242,612200002.0
2006-12-28 14:18:00,1.52427,1.52445,1.52389,1.52428,357000000.0
2006-12-28 14:19:00,1.52452,1.52459,1.5242,1.52435,435000000.0
2006-12-28 14:20:00,1.52442,1.52459,1.52437,1.52457,217700002.0
2006-12-28 14:21:00,1.5245,1.52467,1.52446,1.52449,366900000.0
2006-12-28 14:22:00,1.52472,1.52488,1.52457,1.52465,613800002.0
2006-12-28 14:23:00,1.52468,1.52468,1.52442,1.52456,169600000.0
2006-12-28 14:24:00,1.52449,1.5247,1.52434,1.52438,480500000.0
2006-12-28 14:25:00,1.52433,1.52448,1.5241,1.52415,577100001.0
2006-12-28 14:26:00,1.52393,1.52424,1.52393,1.52416,548300000.0
2006-12-28 14:27:00,1.52428,1.52438,1.52408,1.52433,407500001.0
2006-12-28 14:28:00,1.5243,1.52453,1.52386,1.52453,26400000.0
2006-12-28 14:29:00,1.52465,1.52476,1.52451,1.52473,44600000.0
2006-12-28 14:30:00,1.52485,1.52527,1.52468,1.52527,50100000.0
2006-12-28 14:31:00,1.52527,1.52568,1.52527,1.52539,55800000.0
2006-12-28 14:32:00,1.52551,1.52563,1.52525,1.52551,52800001.0
2006-12-28 14:33:00,1.52531,1.52543,1.52525,1.52535,45900000.0
2006-12-28 14:34:00,1.5253,1.52586,1.52517,1.52586,23400000.0
2006-12-28 14:35:00,1.52624,1.52624,1.52592,1.52592,28800000.0
2006-12-28 14:36:00,1.52585,1.52604,1.52525,1.52525,26800000.0
2006-12-28 14:37:00,1.52571,1.52572,1.52544,1.52554,29600000.0
2006-12-28 14:38:00,1.52552,1.52556,1.52504,1.52556,31600000.0
2006-12-28 14:39:00,1.52579,1.52606,1.52546,1.52598,28200000.0
2006-12-28 14:40:00,1.52611,1.52633,1.52602,1.52609,24600000.0
2006-12-28 14:41:00,1.5261,1.52626,1.52591,1.52621,32400000.0
2006-12-28 14:42:00,1.52584,1.52619,1.52552,1.52552,48200000.0
2006-12-28 14:43:00,1.52582,1.52607,1.52577,1.52595,59000000.0
2006-12-28 14:44:00,1.5258,1.52598,1.52563,1.5257,67100000.0
2006-12-28 14:45:00,1.52577,1.5262,1.5256,1.52606,42800000.0
2006-12-28 14:46:00,1.52642,1.52642,1.52611,1.52618,30600000.0
2006-12-28 14:47:00,1.52618,1.52636,1.52615,1.52633,24600000.0
2006-12-28 14:48:00,1.52624,1.52624,1.52592,1.52617,18600000.0
2006-12-28 14:49:00,1.52611,1.52626,1.52608,1.52625,48500000.0
2006-12-28 14:50:00,1.52596,1.52621,1.52596,1.52613,34000000.0
2006-12-28 14:51:00,1.52618,1.5263,1.52604,1.52618,37200000.0
2006-12-28 14:52:00,1.52617,1.52674,1.52617,1.52663,75500000.0
2006-12-28 14:53:00,1.5263,1.52667,1.52589,1.52645,31800000.0
2006-12-28 14:54:00,1.52671,1.52679,1.52643,1.52643,33200000.0
2006-12-28 14:55:00,1.52679,1.52691,1.52636,1.52642,43400000.0
2006-12-28 14:56:00,1.52664,1.52703,1.52662,1.52703,40700000.0
2006-12-28 14:57:00,1.52743,1.52758,1.52713,1.52758,30800000.0
2006-12-28 14:58:00,1.5275,1.52803,1.5275,1.52764,48200000.0
2006-12-28 14:59:00,1.52766,1.5279,1.52747,1.52747,33800000.0
2006-12-28 15:00:00,1.52752,1.52768,1.52724,1.52724,58400000.0
2006-12-28 15:01:00,1.52757,1.52757,1.5271,1.52718,30600000.0
2006-12-28 15:02:00,1.52743,1.52743,1.52715,1.52731,37800000.0
2006-12-28 15:03:00,1.52724,1.5274,1.52689,1.52713,48000001.0
2006-12-28 15:04:00,1.52711,1.52741,1.52711,1.52738,43800000.0
2006-12-28 15:05:00,1.5273,1.52744,1.52725,1.52736,31000000.0
2006-12-28 15:06:00,1.52714,1.52729,1.52682,1.52704,57900000.0
2006-12-28 15:07:00,1.52738,1.52738,1.52703,1.52727,34000000.0
2006-12-28 15:08:00,1.52726,1.52741,1.52696,1.52717,61000000.0
2006-12-28 15:09:00,1.52722,1.52743,1.52722,1.52739,41400000.0
2006-12-28 15:10:00,1.52723,1.52734,1.52703,1.52711,41700000.0
2006-12-28 15:11:00,1.52705,1.52735,1.52692,1.52724,24600000.0
2006-12-28 15:12:00,1.52712,1.52727,1.52657,1.52657,29200000.0
2006-12-28 15:13:00,1.52673,1.52673,1.52637,1.52647,45900001.0
2006-12-28 15:14:00,1.52617,1.52656,1.52617,1.52629,33200000.0
2006-12-28 15:15:00,1.52631,1.5265,1.52591,1.5265,48800000.0
2006-12-28 15:16:00,1.52655,1.52665,1.52637,1.52637,32600000.0
2006-12-28 15:17:00,1.52626,1.52626,1.52599,1.52625,36000000.0
2006-12-28 15:18:00,1.52624,1.52636,1.52596,1.52636,29400000.0
2006-12-28 15:19:00,1.52649,1.52661,1.52633,1.52638,28000000.0
2006-12-28 15:20:00,1.52647,1.52673,1.52647,1.52667,36600000.0
2006-12-28 15:21:00,1.52669,1.52704,1.5266,1.52704,22600000.0
2006-12-28 15:22:00,1.52703,1.52706,1.52677,1.52697,39600000.0
2006-12-28 15:23:00,1.52692,1.52694,1.52666,1.52694,25300000.0
2006-12-28 15:24:00,1.527,1.527,1.52652,1.5266,28000000.0
2006-12-28 15:25:00,1.52648,1.52681,1.52627,1.52643,25500000.0
2006-12-28 15:26:00,1.52649,1.52749,1.52646,1.52749,22200000.0
2006-12-28 15:27:00,1.5274,1.52795,1.5274,1.52753,34000000.0
2006-12-28 15:28:00,1.52719,1.52752,1.52714,1.52752,39800000.0
2006-12-28 15:29:00,1.52738,1.52738,1.52688,1.52703,33700000.0
2006-12-28 15:30:00,1.52705,1.52745,1.52671,1.52745,25400000.0
2006-12-28 15:31:00,1.52714,1.52754,1.52702,1.52719,47300000.0
2006-12-28 15:32:00,1.52715,1.52732,1.52689,1.52702,64400000.0
2006-12-28 15:33:00,1.52703,1.52703,1.52668,1.52696,38400000.0
2006-12-28 15:34:00,1.52686,1.527,1.52675,1.5268,21600000.0
2006-12-28 15:35:00,1.52706,1.52729,1.5267,1.5269,35000000.0
2006-12-28 15:36:00,1.52769,1.52818,1.52731,1.52804,44600000.0
2006-12-28 15:37:00,1.52832,1.52857,1.52826,1.52843,45000000.0
2006-12-28 15:38:00,1.52831,1.52851,1.52804,1.52851,56300000.0
2006-12-28 15:39:00,1.52853,1.52856,1.52835,1.52835,25800000.0
2006-12-28 15:40:00,1.52846,1.52853,1.52788,1.52788,44800001.0
2006-12-28 15:41:00,1.52799,1.52802,1.52748,1.52786,29200000.0
2006-12-28 15:42:00,1.52761,1.5277,1.52746,1.52767,28200000.0
2006-12-28 15:43:00,1.5277,1.52828,1.52767,1.52809,51200000.0
2006-12-28 15:44:00,1.52811,1.52831,1.5279,1.52824,33000000.0
2006-12-28 15:45:00,1.52797,1.52829,1.52797,1.52803,51600000.0
2006-12-28 15:46:00,1.52801,1.52816,1.52799,1.52801,40100000.0
2006-12-28 15:47:00,1.52802,1.52807,1.52759,1.52791,70800001.0
2006-12-28 15:48:00,1.52797,1.52843,1.52797,1.5281,37700000.0
2006-12-28 15:49:00,1.52805,1.52817,1.52768,1.52783,55100000.0
2006-12-28 15:50:00,1.52763,1.52792,1.52763,1.52787,31600000.0
2006-12-28 15:51:00,1.52789,1.52803,1.52755,1.52755,37200001.0
2006-12-28 15:52:00,1.5275,1.52752,1.52731,1.52744,38800000.0
2006-12-28 15:53:00,1.52738,1.52752,1.52724,1.52735,39600000.0
2006-12-28 15:54:00,1.52754,1.52775,1.52754,1.52757,32000000.0
2006-12-28 15:55:00,1.52764,1.52777,1.52741,1.52748,29000000.0
2006-12-28 15:56:00,1.52758,1.52763,1.52713,1.52754,47000000.0
2006-12-28 15:57:00,1.52748,1.52768,1.52738,1.52738,29400000.0
2006-12-28 15:58:00,1.52767,1.52769,1.52738,1.52753,23400000.0
2006-12-28 15:59:00,1.52747,1.5276,1.52745,1.52745,23800000.0
2006-12-28 16:00:00,1.52746,1.52759,1.52715,1.52747,36400000.0
2006-12-28 16:01:00,1.52739,1.5277,1.52731,1.5275,37300000.0
2006-12-28 16:02:00,1.5274,1.52778,1.52721,1.52778,35800000.0
2006-12-28 16:03:00,1.52773,1.52787,1.52763,1.52772,44100000.0
2006-12-28 16:04:00,1.52768,1.528,1.52768,1.52773,37400000.0
2006-12-28 16:05:00,1.52779,1.52796,1.52764,1.52785,23000000.0
2006-12-28 16:06:00,1.52778,1.52784,1.52755,1.52755,28200000.0
2006-12-28 16:07:00,1.52746,1.52773,1.52746,1.5276,42400000.0
2006-12-28 16:08:00,1.52774,1.52789,1.52771,1.52775,34000000.0
2006-12-28 16:09:00,1.5276,1.52777,1.52753,1.52768,50800000.0
2006-12-28 16:10:00,1.52783,1.52783,1.52739,1.52768,32800000.0
2006-12-28 16:11:00,1.52751,1.52778,1.52751,1.52754,37000001.0
2006-12-28 16:12:00,1.52766,1.52789,1.52759,1.52789,63400001.0
2006-12-28 16:13:00,1.52783,1.52806,1.52774,1.52804,25600000.0
2006-12-28 16:14:00,1.52804,1.52823,1.52787,1.52823,36200000.0
2006-12-28 16:15:00,1.52807,1.52833,1.52807,1.52833,25600000.0
2006-12-28 16:16:00,1.52814,1.52826,1.52794,1.52819,53900000.0
2006-12-28 16:17:00,1.52827,1.52848,1.52825,1.52834,26800000.0
2006-12-28 16:18:00,1.52852,1.52859,1.52836,1.52846,26800000.0
2006-12-28 16:19:00,1.52865,1.52865,1.5283,1.52848,24400000.0
2006-12-28 16:20:00,1.52836,1.52849,1.52822,1.52849,49600000.0
2006-12-28 16:21:00,1.52844,1.52851,1.52793,1.52813,28800000.0
2006-12-28 16:22:00,1.52799,1.52812,1.52784,1.52793,46900000.0
2006-12-28 16:23:00,1.52799,1.52811,1.52791,1.52811,36500000.0
2006-12-28 16:24:00,1.52804,1.52804,1.52778,1.52781,35200000.0
2006-12-28 16:25:00,1.52798,1.52806,1.52752,1.52793,55500000.0
2006-12-28 16:26:00,1.52797,1.52803,1.52776,1.52784,53800000.0
2006-12-28 16:27:00,1.52761,1.52792,1.52761,1.52763,54300000.0
2006-12-28 16:28:00,1.52793,1.52823,1.52766,1.52798,47700000.0
2006-12-28 16:29:00,1.52804,1.52804,1.52775,1.52797,30800000.0
2006-12-28 16:30:00,1.52772,1.52798,1.52761,1.52786,63900000.0
2006-12-28 16:31:00,1.52793,1.52821,1.52788,1.52798,42300000.0
2006-12-28 16:32:00,1.52812,1.52812,1.52757,1.52787,39200000.0
2006-12-28 16:33:00,1.52792,1.52801,1.5278,1.5279,47000000.0
2006-12-28 16:34:00,1.52788,1.52793,1.52758,1.52782,51200000.0
2006-12-28 16:35:00,1.52792,1.52793,1.52774,1.52793,33500000.0
2006-12-28 16:36:00,1.52774,1.52815,1.5277,1.52815,28800000.0
2006-12-28 16:37:00,1.52839,1.52861,1.52825,1.52831,46800000.0
2006-12-28 16:38:00,1.52832,1.52851,1.5283,1.52848,50300000.0
2006-12-28 16:39:00,1.52849,1.5285,1.52838,1.5285,22800000.0
2006-12-28 16:40:00,1.52822,1.52834,1.52811,1.52834,24600000.0
2006-12-28 16:41:00,1.5278,1.52849,1.5278,1.52843,27600000.0
2006-12-28 16:42:00,1.5283,1.5283,1.52812,1.52819,33800000.0
2006-12-28 16:43:00,1.52813,1.52826,1.52806,1.52826,50700000.0
2006-12-28 16:44:00,1.52814,1.52822,1.52784,1.52822,36600000.0
2006-12-28 16:45:00,1.52802,1.52824,1.52792,1.52809,33000000.0
2006-12-28 16:46:00,1.52826,1.52826,1.52787,1.52811,45600000.0
2006-12-28 16:47:00,1.52814,1.5283,1.52801,1.52809,37800000.0
2006-12-28 16:48:00,1.52825,1.52825,1.52779,1.52795,44400000.0
2006-12-28 16:49:00,1.52804,1.52805,1.5279,1.52805,43300000.0
2006-12-28 16:50:00,1.52792,1.52796,1.52775,1.52775,48000000.0
2006-12-28 16:51:00,1.52781,1.52805,1.52774,1.52805,41800000.0
2006-12-28 16:52:00,1.52799,1.52799,1.52767,1.52795,31000000.0
2006-12-28 16:53:00,1.52805,1.52805,1.52774,1.52801,53700000.0
2006-12-28 16:54:00,1.52798,1.52819,1.52789,1.52819,36400000.0
2006-12-28 16:55:00,1.52842,1.52843,1.52792,1.52813,33700000.0
2006-12-28 16:56:00,1.52826,1.52869,1.52826,1.5286,40200000.0
2006-12-28 16:57:00,1.52874,1.529,1.52796,1.52805,30200000.0
2006-12-28 16:58:00,1.52786,1.52812,1.52766,1.52785,44400000.0
2006-12-28 16:59:00,1.52791,1.528,1.52732,1.52751,47800000.0
2006-12-28 17:00:00,1.52673,1.52758,1.52614,1.52614,51400000.0
2006-12-28 17:01:00,1.52564,1.52564,1.52478,1.52534,57800000.0
2006-12-28 17:02:00,1.52516,1.52549,1.52503,1.52547,25800000.0
2006-12-28 17:03:00,1.5255,1.52552,1.52448,1.52463,38200000.0
2006-12-28 17:04:00,1.52449,1.52532,1.52424,1.52518,31800000.0
2006-12-28 17:05:00,1.52517,1.52539,1.52489,1.52529,26000000.0
2006-12-28 17:06:00,1.5251,1.52549,1.52499,1.52548,49900000.0
2006-12-28 17:07:00,1.52551,1.52551,1.525,1.52518,47000000.0
2006-12-28 17:08:00,1.52513,1.52553,1.52508,1.52533,27800000.0
2006-12-28 17:09:00,1.52518,1.52547,1.52494,1.52514,73900001.0
2006-12-28 17:10:00,1.52488,1.52508,1.52476,1.52488,38600000.0
2006-12-28 17:11:00,1.5251,1.52539,1.52501,1.52539,36100000.0
2006-12-28 17:12:00,1.52526,1.52548,1.52524,1.52544,29200000.0
2006-12-28 17:13:00,1.52518,1.52535,1.52508,1.52535,19800000.0
2006-12-28 17:14:00,1.52523,1.52564,1.52523,1.52539,37800000.0
2006-12-28 17:15:00,1.52502,1.52509,1.52474,1.52474,29100000.0
2006-12-28 17:16:00,1.52456,1.52487,1.52445,1.52449,30200000.0
2006-12-28 17:17:00,1.52443,1.52463,1.52385,1.52421,34600000.0
2006-12-28 17:18:00,1.52443,1.5247,1.52411,1.5247,45700000.0
2006-12-28 17:19:00,1.52449,1.52485,1.52438,1.52485,42600000.0
2006-12-28 17:20:00,1.52446,1.52446,1.52341,1.52353,39200000.0
2006-12-28 17:21:00,1.52345,1.52345,1.52299,1.52314,44200000.0
2006-12-28 17:22:00,1.52299,1.5231,1.52291,1.52291,38800000.0
2006-12-28 17:23:00,1.5226,1.52335,1.5226,1.52335,34200000.0
2006-12-28 17:24:00,1.52318,1.52318,1.52285,1.52301,28400000.0
2006-12-28 17:25:00,1.52287,1.52336,1.52287,1.52321,40400000.0
2006-12-28 17:26:00,1.52294,1.52321,1.52281,1.52292,34000000.0
2006-12-28 17:27:00,1.52301,1.52311,1.5229,1.5229,39800000.0
2006-12-28 17:28:00,1.52328,1.52349,1.52328,1.52334,44800000.0
2006-12-28 17:29:00,1.52349,1.52374,1.52317,1.52344,46700000.0
2006-12-28 17:30:00,1.52342,1.52365,1.52328,1.52363,44400000.0
2006-12-28 17:31:00,1.52358,1.5236,1.52342,1.52346,23000000.0
2006-12-28 17:32:00,1.52335,1.5236,1.52306,1.52312,58800001.0
2006-12-28 17:33:00,1.52334,1.52359,1.52305,1.52359,47000000.0
2006-12-28 17:34:00,1.52373,1.52404,1.52373,1.52403,41100000.0
2006-12-28 17:35:00,1.52402,1.52416,1.52389,1.52416,44000001.0
2006-12-28 17:36:00,1.524,1.52406,1.52368,1.52382,35000000.0
2006-12-28 17:37:00,1.52387,1.52401,1.52324,1.52368,42600000.0
2006-12-28 17:38:00,1.52357,1.52395,1.52354,1.52354,49000000.0
2006-12-28 17:39:00,1.52392,1.52406,1.52392,1.52406,51600001.0
2006-12-28 17:40:00,1.52385,1.52389,1.52364,1.52388,34800000.0
2006-12-28 17:41:00,1.52391,1.52392,1.52376,1.52387,56300000.0
2006-12-28 17:42:00,1.52394,1.5242,1.52373,1.52398,32800000.0
2006-12-28 17:43:00,1.52413,1.52424,1.52373,1.52373,52300000.0
2006-12-28 17:44:00,1.52349,1.52358,1.5234,1.52344,25800000.0
2006-12-28 17:45:00,1.52349,1.52381,1.52342,1.52376,29500000.0
2006-12-28 17:46:00,1.52365,1.52365,1.52269,1.52306,46800000.0
2006-12-28 17:47:00,1.52312,1.52346,1.52285,1.52285,20600000.0
2006-12-28 17:48:00,1.52286,1.52322,1.5228,1.52322,43800000.0
2006-12-28 17:49:00,1.52335,1.5234,1.52262,1.52329,26600000.0
2006-12-28 17:50:00,1.52329,1.52329,1.52299,1.52319,30200000.0
2006-12-28 17:51:00,1.52318,1.52343,1.5231,1.52311,35400000.0
2006-12-28 17:52:00,1.52331,1.52361,1.52325,1.52337,33000000.0
2006-12-28 17:53:00,1.52315,1.52326,1.52304,1.52324,38600000.0
2006-12-28 17:54:00,1.52325,1.52337,1.52276,1.52331,32800000.0
2006-12-28 17:55:00,1.52338,1.52349,1.5228,1.52337,42000000.0
2006-12-28 17:56:00,1.52311,1.52348,1.52311,1.52336,31100000.0
2006-12-28 17:57:00,1.52333,1.52374,1.52333,1.52374,47200000.0
2006-12-28 17:58:00,1.52391,1.52402,1.52365,1.52402,36000000.0
2006-12-28 17:59:00,1.52387,1.52428,1.52356,1.52418,48200000.0
2006-12-28 18:00:00,1.52443,1.5245,1.52406,1.5241,46700000.0
2006-12-28 18:01:00,1.52409,1.52409,1.52342,1.52342,41200000.0
2006-12-28 18:02:00,1.52358,1.52362,1.52308,1.52333,45400000.0
2006-12-28 18:03:00,1.52319,1.52342,1.52308,1.52308,55400001.0
2006-12-28 18:04:00,1.52354,1.52363,1.52339,1.52353,32400000.0
2006-12-28 18:05:00,1.52377,1.52377,1.52338,1.52339,27000000.0
2006-12-28 18:06:00,1.52332,1.52351,1.52297,1.52297,49200000.0
2006-12-28 18:07:00,1.5233,1.5233,1.52302,1.52312,37200000.0
2006-12-28 18:08:00,1.52297,1.52336,1.52297,1.52332,47000000.0
2006-12-28 18:09:00,1.52337,1.52344,1.52311,1.52324,45500000.0
2006-12-28 18:10:00,1.52305,1.52314,1.5228,1.52314,21800000.0
2006-12-28 18:11:00,1.52318,1.5235,1.52282,1.5229,41200000.0
2006-12-28 18:12:00,1.52307,1.52321,1.52295,1.52295,33200000.0
2006-12-28 18:13:00,1.523,1.52328,1.52294,1.5231,37400000.0
2006-12-28 18:14:00,1.52262,1.52329,1.52262,1.52325,17200000.0
2006-12-28 18:15:00,1.52284,1.52292,1.52279,1.52286,32200000.0
2006-12-28 18:16:00,1.52297,1.52313,1.52287,1.52292,35600000.0
2006-12-28 18:17:00,1.52321,1.52341,1.52302,1.52302,47600000.0
2006-12-28 18:18:00,1.52308,1.52357,1.52308,1.52351,44800000.0
2006-12-28 18:19:00,1.52351,1.52351,1.52322,1.5234,15000000.0
2006-12-28 18:20:00,1.52353,1.52389,1.52353,1.52368,32000000.0
2006-12-28 18:21:00,1.52371,1.52382,1.52359,1.52371,53400001.0
2006-12-28 18:22:00,1.52379,1.52388,1.52373,1.52379,37400000.0
2006-12-28 18:23:00,1.52363,1.52388,1.52354,1.52388,38300000.0
2006-12-28 18:24:00,1.52382,1.52382,1.52349,1.52356,45400000.0
2006-12-28 18:25:00,1.52373,1.52386,1.52358,1.52374,46600000.0
2006-12-28 18:26:00,1.52367,1.52373,1.5236,1.5236,30200000.0
2006-12-28 18:27:00,1.52357,1.52384,1.52335,1.52378,56300000.0
2006-12-28 18:28:00,1.5236,1.52394,1.5236,1.52366,42100000.0
2006-12-28 18:29:00,1.52379,1.52398,1.52368,1.52393,60600002.0
2006-12-28 18:30:00,1.52387,1.52387,1.52361,1.52378,24800000.0
2006-12-28 18:31:00,1.52378,1.5239,1.52366,1.5238,33200000.0
2006-12-28 18:32:00,1.52386,1.52412,1.52373,1.52412,27400000.0
2006-12-28 18:33:00,1.52422,1.52439,1.52385,1.52385,37200000.0
2006-12-28 18:34:00,1.52387,1.52426,1.52383,1.52405,37800000.0
2006-12-28 18:35:00,1.52401,1.52419,1.52391,1.52418,35800000.0
2006-12-28 18:36:00,1.52403,1.52422,1.52398,1.52402,66200001.0
2006-12-28 18:37:00,1.5241,1.52413,1.52395,1.52407,30200000.0
2006-12-28 18:38:00,1.52398,1.52428,1.52383,1.52428,51600000.0
2006-12-28 18:39:00,1.52395,1.52423,1.52392,1.52404,23600000.0
2006-12-28 18:40:00,1.52402,1.52418,1.52376,1.52393,30200000.0
2006-12-28 18:41:00,1.5242,1.52437,1.52409,1.52429,30600000.0
2006-12-28 18:42:00,1.52422,1.52447,1.52406,1.52447,42400000.0
2006-12-28 18:43:00,1.52438,1.52457,1.52417,1.52431,28700000.0
2006-12-28 18:44:00,1.52431,1.5245,1.52414,1.52434,33800000.0
2006-12-28 18:45:00,1.52459,1.52502,1.52459,1.5249,25000000.0
2006-12-28 18:46:00,1.5253,1.52534,1.52507,1.52507,33000000.0
2006-12-28 18:47:00,1.52534,1.52534,1.52514,1.52519,36400000.0
2006-12-28 18:48:00,1.52521,1.52552,1.52517,1.52542,47600000.0
2006-12-28 18:49:00,1.52536,1.5254,1.52524,1.52535,30000000.0
2006-12-28 18:50:00,1.52543,1.52566,1.52535,1.52552,32400000.0
2006-12-28 18:51:00,1.52555,1.52559,1.52533,1.52535,49400000.0
2006-12-28 18:52:00,1.52511,1.52539,1.52511,1.52522,56200001.0
2006-12-28 18:53:00,1.52537,1.52591,1.52532,1.52591,28200000.0
2006-12-28 18:54:00,1.52615,1.52615,1.52578,1.52585,20200000.0
2006-12-28 18:55:00,1.52552,1.52587,1.52552,1.52575,26600000.0
2006-12-28 18:56:00,1.52539,1.52587,1.52537,1.52537,53200000.0
2006-12-28 18:57:00,1.52585,1.5259,1.52572,1.52572,19600000.0
2006-12-28 18:58:00,1.52555,1.52556,1.52541,1.52543,30600000.0
2006-12-28 18:59:00,1.52567,1.52567,1.52516,1.52557,35200000.0
2006-12-28 19:00:00,1.52566,1.52568,1.52521,1.52568,34400000.0
2006-12-28 19:01:00,1.52579,1.52579,1.52549,1.5256,50700000.0
2006-12-28 19:02:00,1.52566,1.52574,1.5256,1.52571,21000000.0
2006-12-28 19:03:00,1.52567,1.52584,1.5255,1.52578,47200000.0
2006-12-28 19:04:00,1.52584,1.52598,1.5256,1.52581,48200001.0
2006-12-28 19:05:00,1.52579,1.52591,1.52561,1.52567,27000000.0
2006-12-28 19:06:00,1.52579,1.52579,1.52571,1.52576,41100000.0
2006-12-28 19:07:00,1.52572,1.52617,1.52572,1.52617,59300000.0
2006-12-28 19:08:00,1.526,1.5263,1.52599,1.52599,31800000.0
2006-12-28 19:09:00,1.52598,1.52598,1.5257,1.52583,40400000.0
2006-12-28 19:10:00,1.52618,1.52619,1.52578,1.52578,56400001.0
2006-12-28 19:11:00,1.52615,1.52631,1.52605,1.52621,37600000.0
2006-12-28 19:12:00,1.52598,1.52617,1.52598,1.52607,28200000.0
2006-12-28 19:13:00,1.52621,1.52645,1.52612,1.52635,31200000.0
2006-12-28 19:14:00,1.52633,1.52636,1.52616,1.52636,51200001.0
2006-12-28 19:15:00,1.52617,1.52617,1.52579,1.52612,35000000.0
2006-12-28 19:16:00,1.52588,1.5261,1.52588,1.52596,41600000.0
2006-12-28 19:17:00,1.52599,1.52618,1.52593,1.52601,40200000.0
2006-12-28 19:18:00,1.5261,1.52631,1.52604,1.52631,27200000.0
2006-12-28 19:19:00,1.52647,1.52647,1.52601,1.52639,61600001.0
2006-12-28 19:20:00,1.52638,1.52653,1.52618,1.52644,44600000.0
2006-12-28 19:21:00,1.52619,1.52642,1.52612,1.52628,23900000.0
2006-12-28 19:22:00,1.52633,1.52637,1.5261,1.52637,30600000.0
2006-12-28 19:23:00,1.52617,1.52634,1.52588,1.52632,44200000.0
2006-12-28 19:24:00,1.52649,1.5265,1.52626,1.52633,58400001.0
2006-12-28 19:25:00,1.52674,1.52699,1.52672,1.52683,27800000.0
2006-12-28 19:26:00,1.52658,1.52696,1.52653,1.52677,54800000.0
2006-12-28 19:27:00,1.52671,1.52708,1.52645,1.52708,46800000.0
2006-12-28 19:28:00,1.5271,1.52728,1.52667,1.52674,37800000.0
2006-12-28 19:29:00,1.52665,1.52685,1.52634,1.52685,38400001.0
2006-12-28 19:30:00,1.52708,1.52744,1.52708,1.52733,30200000.0
2006-12-28 19:31:00,1.52747,1.52748,1.5273,1.52748,39000000.0
2006-12-28 19:32:00,1.52752,1.52802,1.52752,1.52793,37200000.0
2006-12-28 19:33:00,1.52799,1.52818,1.52781,1.52817,43000001.0
2006-12-28 19:34:00,1.52827,1.52867,1.52827,1.5285,38800000.0
2006-12-28 19:35:00,1.52849,1.52867,1.52826,1.5286,48700000.0
2006-12-28 19:36:00,1.52835,1.52855,1.52822,1.52851,27700000.0
2006-12-28 19:37:00,1.52853,1.52861,1.52824,1.52824,27200000.0
2006-12-28 19:38:00,1.52813,1.52848,1.52813,1.52826,18600000.0
2006-12-28 19:39:00,1.52863,1.52882,1.5285,1.52864,56900000.0
2006-12-28 19:40:00,1.52866,1.52874,1.52847,1.52858,52200000.0
2006-12-28 19:41:00,1.52852,1.52865,1.52841,1.52863,37900000.0
2006-12-28 19:42:00,1.52851,1.52878,1.52841,1.52878,48300000.0
2006-12-28 19:43:00,1.52861,1.52861,1.52814,1.52854,20600000.0
2006-12-28 19:44:00,1.52835,1.52842,1.52811,1.52842,37000000.0
2006-12-28 19:45:00,1.52834,1.52844,1.52829,1.52829,39400000.0
2006-12-28 19:46:00,1.52814,1.52815,1.52773,1.52773,49900000.0
2006-12-28 19:47:00,1.52804,1.5283,1.52801,1.52815,27000000.0
2006-12-28 19:48:00,1.52821,1.52821,1.52798,1.52803,34200000.0
2006-12-28 19:49:00,1.52799,1.52812,1.52799,1.52802,27200000.0
2006-12-28 19:50:00,1.52829,1.52829,1.52805,1.5282,100200000.0
2006-12-28 19:51:00,1.52793,1.52816,1.52791,1.52812,49800000.0
2006-12-28 19:52:00,1.52812,1.5283,1.52797,1.52801,27800000.0
2006-12-28 19:53:00,1.52809,1.52832,1.52792,1.52792,42000000.0
2006-12-28 19:54:00,1.52785,1.52785,1.52777,1.52777,38200000.0
2006-12-28 19:55:00,1.52757,1.5277,1.52748,1.52753,22600000.0
2006-12-28 19:56:00,1.5275,1.52763,1.52734,1.52749,30400000.0
2006-12-28 19:57:00,1.52736,1.52748,1.52713,1.52724,34600000.0
2006-12-28 19:58:00,1.5271,1.52713,1.52694,1.52698,40000000.0
2006-12-28 19:59:00,1.52724,1.52758,1.52724,1.52749,31800000.0
2006-12-28 20:00:00,1.52753,1.52772,1.52734,1.52734,74200001.0
2006-12-28 20:01:00,1.52769,1.52769,1.52728,1.52729,41000000.0
2006-12-28 20:02:00,1.52744,1.52751,1.52722,1.52722,40000000.0
2006-12-28 20:03:00,1.52726,1.52726,1.52702,1.52712,32800000.0
2006-12-28 20:04:00,1.52711,1.52733,1.52695,1.5271,53400000.0
2006-12-28 20:05:00,1.52705,1.52721,1.52698,1.52698,50000000.0
2006-12-28 20:06:00,1.52712,1.52741,1.52707,1.5272,52200000.0
2006-12-28 20:07:00,1.52708,1.52709,1.52679,1.52695,25600000.0
2006-12-28 20:08:00,1.52707,1.52715,1.52684,1.52697,31400000.0
2006-12-28 20:09:00,1.52688,1.52688,1.52676,1.52679,28200000.0
2006-12-28 20:10:00,1.52638,1.52682,1.52638,1.52679,52400000.0
2006-12-28 20:11:00,1.52687,1.52691,1.52669,1.52677,41000000.0
2006-12-28 20:12:00,1.52691,1.52691,1.5264,1.52682,43200000.0
2006-12-28 20:13:00,1.52687,1.52687,1.52663,1.52679,20000000.0
2006-12-28 20:14:00,1.52668,1.52674,1.52615,1.52671,32800000.0
2006-12-28 20:15:00,1.52672,1.52672,1.52656,1.52671,40100000.0
2006-12-28 20:16:00,1.5266,1.5269,1.52654,1.5266,43300000.0
2006-12-28 20:17:00,1.52658,1.52687,1.52646,1.52681,44200001.0
2006-12-28 20:18:00,1.52664,1.52664,1.52632,1.52647,39800000.0
2006-12-28 20:19:00,1.52671,1.52673,1.52655,1.5267,80600001.0
2006-12-28 20:20:00,1.52663,1.52682,1.52647,1.52682,24400000.0
2006-12-28 20:21:00,1.52652,1.52666,1.52652,1.52662,25600000.0
2006-12-28 20:22:00,1.52655,1.52664,1.52634,1.52634,40700000.0
2006-12-28 20:23:00,1.52651,1.52665,1.52635,1.5266,61900000.0
2006-12-28 20:24:00,1.52674,1.52674,1.52651,1.52652,29600000.0
2006-12-28 20:25:00,1.52683,1.52683,1.52653,1.52656,39300000.0
2006-12-28 20:26:00,1.52678,1.52678,1.52635,1.52665,57400001.0
2006-12-28 20:27:00,1.52683,1.52693,1.52645,1.52669,50600000.0
2006-12-28 20:28:00,1.52663,1.52681,1.52653,1.52681,33200001.0
2006-12-28 20:29:00,1.52674,1.52679,1.52629,1.5267,49200001.0
2006-12-28 20:30:00,1.52677,1.52677,1.52661,1.52677,36300000.0
2006-12-28 20:31:00,1.52665,1.52676,1.52628,1.52676,42100000.0
2006-12-28 20:32:00,1.52657,1.52686,1.52634,1.52685,36500000.0
2006-12-28 20:33:00,1.5268,1.5268,1.52657,1.52663,34800000.0
2006-12-28 20:34:00,1.52644,1.52664,1.52632,1.5266,42600000.0
2006-12-28 20:35:00,1.52663,1.52676,1.52656,1.52661,35400000.0
2006-12-28 20:36:00,1.52667,1.52681,1.5265,1.52661,43300000.0
2006-12-28 20:37:00,1.52661,1.52661,1.52629,1.52661,43600000.0
2006-12-28 20:38:00,1.52674,1.52677,1.52654,1.52664,35900000.0
2006-12-28 20:39:00,1.5265,1.52666,1.52626,1.52645,44100000.0
2006-12-28 20:40:00,1.52646,1.52669,1.52646,1.52653,37600000.0
2006-12-28 20:41:00,1.5265,1.52661,1.52619,1.52661,43600000.0
2006-12-28 20:42:00,1.52659,1.52667,1.52627,1.52664,50800000.0
2006-12-28 20:43:00,1.52654,1.52669,1.52628,1.52628,31600000.0
2006-12-28 20:44:00,1.52654,1.52655,1.5262,1.52645,45800000.0
2006-12-28 20:45:00,1.52627,1.52659,1.52627,1.52637,37400000.0
2006-12-28 20:46:00,1.52667,1.5267,1.52659,1.52666,41800000.0
2006-12-28 20:47:00,1.52662,1.52686,1.5263,1.52677,35000000.0
2006-12-28 20:48:00,1.52675,1.52702,1.52675,1.5269,42600000.0
2006-12-28 20:49:00,1.52683,1.52697,1.52682,1.52693,29400000.0
2006-12-28 20:50:00,1.52681,1.52688,1.52676,1.52684,28000000.0
2006-12-28 20:51:00,1.52684,1.5271,1.52684,1.52697,33000000.0
2006-12-28 20:52:00,1.52698,1.52716,1.52695,1.52707,20800000.0
2006-12-28 20:53:00,1.52686,1.52695,1.52655,1.52664,43200000.0
2006-12-28 20:54:00,1.52632,1.52667,1.52632,1.5265,50300000.0
2006-12-28 20:55:00,1.52643,1.52666,1.52634,1.52663,38900000.0
2006-12-28 20:56:00,1.52646,1.52653,1.52639,1.52646,30800000.0
2006-12-28 20:57:00,1.52632,1.52635,1.52617,1.52628,68800002.0
2006-12-28 20:58:00,1.52634,1.52642,1.52621,1.52634,46000000.0
2006-12-28 20:59:00,1.52625,1.52646,1.52624,1.52646,42700000.0
2006-12-28 21:00:00,1.52643,1.52655,1.52606,1.5264,42200000.0
2006-12-28 21:01:00,1.52645,1.5268,1.52615,1.52615,25400000.0
2006-12-28 21:02:00,1.52649,1.52674,1.52607,1.52671,51600000.0
2006-12-28 21:03:00,1.52659,1.52659,1.52634,1.5265,23200000.0
2006-12-28 21:04:00,1.5266,1.52667,1.52642,1.52667,35400000.0
2006-12-28 21:05:00,1.52637,1.52674,1.52637,1.52663,42300000.0
2006-12-28 21:06:00,1.52678,1.52678,1.52654,1.52675,36600000.0
2006-12-28 21:07:00,1.52679,1.52686,1.52667,1.52686,20000000.0
2006-12-28 21:08:00,1.52681,1.52691,1.52671,1.52691,34400000.0
2006-12-28 21:09:00,1.52694,1.52694,1.5267,1.52685,36500000.0
2006-12-28 21:10:00,1.52707,1.5271,1.52686,1.52698,37400000.0
2006-12-28 21:11:00,1.52701,1.52729,1.52682,1.527,25400000.0
2006-12-28 21:12:00,1.52707,1.52735,1.52704,1.52715,57000000.0
2006-12-28 21:13:00,1.52688,1.52706,1.52678,1.52687,29600000.0
2006-12-28 21:14:00,1.52685,1.5274,1.52685,1.52715,60200000.0
2006-12-28 21:15:00,1.52717,1.5275,1.52717,1.5275,29000000.0
2006-12-28 21:16:00,1.52726,1.52765,1.52726,1.52761,25600000.0
2006-12-28 21:17:00,1.52748,1.52748,1.52697,1.52697,32400000.0
2006-12-28 21:18:00,1.52754,1.52754,1.52688,1.52727,43100000.0
2006-12-28 21:19:00,1.5274,1.52749,1.52728,1.52734,32800000.0
2006-12-28 21:20:00,1.52736,1.52748,1.52725,1.52725,42600000.0
2006-12-28 21:21:00,1.5273,1.52772,1.5273,1.52751,48300000.0
2006-12-28 21:22:00,1.52715,1.52771,1.52715,1.52744,48500000.0
2006-12-28 21:23:00,1.52729,1.52742,1.52693,1.52693,46300000.0
2006-12-28 21:24:00,1.52721,1.5275,1.52708,1.52711,33100000.0
2006-12-28 21:25:00,1.52705,1.52735,1.52669,1.52669,64800001.0
2006-12-28 21:26:00,1.52682,1.52693,1.52667,1.52667,40000000.0
2006-12-28 21:27:00,1.52676,1.52683,1.52664,1.52664,26700000.0
2006-12-28 21:28:00,1.52654,1.52677,1.52654,1.52671,27600000.0
2006-12-28 21:29:00,1.52679,1.52684,1.52662,1.52662,35600000.0
2006-12-28 21:30:00,1.52669,1.52669,1.52648,1.52656,40400000.0
2006-12-28 21:31:00,1.52665,1.52681,1.52661,1.52672,42200001.0
2006-12-28 21:32:00,1.52681,1.52685,1.52665,1.52667,36000001.0
2006-12-28 21:33:00,1.52669,1.52677,1.5265,1.52664,25800000.0
2006-12-28 21:34:00,1.5266,1.52666,1.52655,1.52666,28700000.0
2006-12-28 21:35:00,1.52661,1.52662,1.52628,1.52657,29600000.0
2006-12-28 21:36:00,1.52668,1.52668,1.52627,1.52666,43900000.0
2006-12-28 21:37:00,1.52669,1.52669,1.52651,1.52662,43600001.0
2006-12-28 21:38:00,1.52643,1.52658,1.52614,1.52657,32800000.0
2006-12-28 21:39:00,1.52622,1.5265,1.52622,1.52638,48400000.0
2006-12-28 21:40:00,1.52624,1.52645,1.52622,1.52628,20800000.0
2006-12-28 21:41:00,1.52614,1.5262,1.52589,1.5259,45500000.0
2006-12-28 21:42:00,1.52594,1.5261,1.52581,1.52581,45000000.0
2006-12-28 21:43:00,1.52616,1.52626,1.52601,1.52626,43600000.0
2006-12-28 21:44:00,1.52603,1.52613,1.52586,1.52591,27800000.0
2006-12-28 21:45:00,1.52589,1.52596,1.52577,1.52577,30600000.0
2006-12-28 21:46:00,1.52586,1.52596,1.52561,1.52573,43000000.0
2006-12-28 21:47:00,1.52568,1.52589,1.52568,1.52572,40700000.0
2006-12-28 21:48:00,1.52597,1.52611,1.52579,1.52591,72400002.0
2006-12-28 21:49:00,1.52593,1.52622,1.52593,1.52622,26800000.0
2006-12-28 21:50:00,1.52632,1.52637,1.52606,1.52615,52600000.0
2006-12-28 21:51:00,1.52608,1.52628,1.52608,1.52625,41000000.0
2006-12-28 21:52:00,1.52619,1.52637,1.52609,1.52629,50400000.0
2006-12-28 21:53:00,1.52616,1.52622,1.52598,1.52598,29800000.0
2006-12-28 21:54:00,1.5259,1.52615,1.52576,1.52586,63200000.0
2006-12-28 21:55:00,1.52575,1.52587,1.52568,1.52581,59100000.0
2006-12-28 21:56:00,1.52579,1.5259,1.52571,1.5259,46800000.0
2006-12-28 21:57:00,1.52602,1.52609,1.52557,1.52591,36100000.0
2006-12-28 21:58:00,1.52575,1.5259,1.52556,1.52556,38700000.0
2006-12-28 21:59:00,1.52537,1.52568,1.52532,1.52544,42100000.0
2006-12-28 22:00:00,1.52536,1.52552,1.52527,1.52552,45600000.0
2006-12-28 22:01:00,1.52532,1.5255,1.52523,1.52528,38600000.0
2006-12-28 22:02:00,1.52532,1.52537,1.52513,1.52513,42800000.0
2006-12-28 22:03:00,1.5253,1.52554,1.52508,1.52554,26800000.0
2006-12-28 22:04:00,1.52557,1.5256,1.52533,1.52533,15800000.0
2006-12-28 22:05:00,1.52538,1.52538,1.52513,1.52538,47200000.0
2006-12-28 22:06:00,1.52526,1.52526,1.52484,1.52517,37600000.0
2006-12-28 22:07:00,1.52514,1.52535,1.52512,1.52521,35200000.0
2006-12-28 22:08:00,1.52495,1.52544,1.52495,1.52527,38300000.0
2006-12-28 22:09:00,1.5251,1.52524,1.52477,1.5251,36800000.0
2006-12-28 22:10:00,1.52526,1.52526,1.52496,1.52514,48200000.0
2006-12-28 22:11:00,1.52504,1.52514,1.52488,1.52497,32000000.0
2006-12-28 22:12:00,1.52498,1.525,1.52472,1.52474,50600000.0
2006-12-28 22:13:00,1.52486,1.52511,1.52486,1.52491,21000000.0
2006-12-28 22:14:00,1.52484,1.5251,1.52482,1.52507,56400000.0
2006-12-28 22:15:00,1.52494,1.52507,1.52476,1.52483,52800000.0
2006-12-28 22:16:00,1.52467,1.52498,1.52467,1.52475,42100000.0
2006-12-28 22:17:00,1.52489,1.52489,1.52449,1.52458,31500000.0
2006-12-28 22:18:00,1.52463,1.52463,1.5243,1.52436,38900000.0
2006-12-28 22:19:00,1.52429,1.52436,1.52413,1.52413,26300000.0
2006-12-28 22:20:00,1.52421,1.52443,1.52407,1.52416,60100000.0
2006-12-28 22:21:00,1.52411,1.52452,1.52405,1.52437,31400000.0
2006-12-28 22:22:00,1.52443,1.52443,1.5242,1.52443,59100000.0
2006-12-28 22:23:00,1.5248,1.5248,1.5248,1.5248,48400000.0
2006-12-28 22:24:00,1.52456,1.52457,1.52426,1.52457,48400000.0
2006-12-28 22:25:00,1.52453,1.52464,1.52442,1.52464,26600000.0
2006-12-28 22:26:00,1.52447,1.52475,1.52447,1.52475,23000000.0
2006-12-28 22:27:00,1.5246,1.52469,1.52427,1.52456,25400000.0
2006-12-28 22:28:00,1.52449,1.52478,1.52449,1.52472,49500000.0
2006-12-28 22:29:00,1.52475,1.52478,1.52455,1.52468,46600001.0
2006-12-28 22:30:00,1.52463,1.52463,1.52444,1.52449,17000000.0
2006-12-28 22:31:00,1.52456,1.5247,1.52389,1.5247,30300000.0
2006-12-28 22:32:00,1.52449,1.52451,1.52437,1.52439,31000000.0
2006-12-28 22:33:00,1.52415,1.5243,1.52412,1.52423,51600000.0
2006-12-28 22:34:00,1.5242,1.52433,1.52401,1.52414,43200000.0
2006-12-28 22:35:00,1.52435,1.52444,1.52427,1.52427,32600000.0
2006-12-28 22:36:00,1.52441,1.5246,1.52391,1.52391,54000000.0
2006-12-28 22:37:00,1.5245,1.5246,1.52439,1.5246,49600000.0
2006-12-28 22:38:00,1.52456,1.5247,1.5244,1.52451,32000000.0
2006-12-28 22:39:00,1.52442,1.5245,1.52426,1.52439,24200000.0
2006-12-28 22:40:00,1.52439,1.52446,1.52396,1.52396,47000000.0
2006-12-28 22:41:00,1.52419,1.52446,1.52419,1.52433,42400000.0
2006-12-28 22:42:00,1.52429,1.52429,1.52401,1.52415,34400000.0
2006-12-28 22:43:00,1.52411,1.52434,1.52411,1.52427,38200000.0
2006-12-28 22:44:00,1.52406,1.52426,1.52397,1.52426,35600000.0
2006-12-28 22:45:00,1.52425,1.52425,1.52406,1.52416,25600000.0
2006-12-28 22:46:00,1.52403,1.52417,1.52397,1.52397,38400001.0
2006-12-28 22:47:00,1.52404,1.5241,1.52386,1.52391,61600000.0
2006-12-28 22:48:00,1.52372,1.52409,1.52372,1.52409,34200000.0
2006-12-28 22:49:00,1.52407,1.52428,1.52382,1.52412,40000000.0
2006-12-28 22:50:00,1.52427,1.52442,1.52411,1.52411,21200000.0
2006-12-28 22:51:00,1.52425,1.52431,1.52414,1.5243,32800000.0
2006-12-28 22:52:00,1.52419,1.52421,1.52392,1.52394,32600000.0
2006-12-28 22:53:00,1.52416,1.52433,1.52384,1.52421,44400000.0
2006-12-28 22:54:00,1.5242,1.52432,1.5241,1.52411,27800000.0
2006-12-28 22:55:00,1.52435,1.52441,1.52418,1.52418,28600000.0
2006-12-28 22:56:00,1.52436,1.52436,1.52422,1.52436,37600000.0
2006-12-28 22:57:00,1.52422,1.52422,1.52389,1.52389,39800000.0
2006-12-28 22:58:00,1.52412,1.52412,1.52395,1.52395,23200000.0
2006-12-28 22:59:00,1.52415,1.52436,1.52403,1.52425,54400000.0
2006-12-28 23:00:00,1.5242,1.52441,1.52419,1.5242,20600000.0
2006-12-28 23:01:00,1.52438,1.52463,1.52435,1.52459,45800000.0
2006-12-28 23:02:00,1.52437,1.52437,1.52425,1.5243,29000000.0
2006-12-28 23:03:00,1.5245,1.52466,1.52441,1.52441,54200000.0
2006-12-28 23:04:00,1.52442,1.52459,1.5242,1.52459,46300000.0
2006-12-28 23:05:00,1.52459,1.52491,1.52459,1.52491,40800000.0
2006-12-28 23:06:00,1.52466,1.52492,1.52444,1.52491,50500000.0
2006-12-28 23:07:00,1.52471,1.52493,1.52471,1.52479,22200000.0
2006-12-28 23:08:00,1.52482,1.52482,1.52454,1.52467,49200001.0
2006-12-28 23:09:00,1.52477,1.52511,1.52466,1.52511,46700000.0
2006-12-28 23:10:00,1.52488,1.52512,1.52478,1.52497,39800000.0
2006-12-28 23:11:00,1.52496,1.52496,1.52477,1.52485,66300000.0
2006-12-28 23:12:00,1.5253,1.5254,1.5253,1.5254,26400000.0
2006-12-28 23:13:00,1.52455,1.52538,1.52455,1.52491,26400000.0
2006-12-28 23:14:00,1.52497,1.52501,1.52482,1.52487,26000000.0
2006-12-28 23:15:00,1.52481,1.52481,1.52417,1.52452,47000000.0
2006-12-28 23:16:00,1.52458,1.52489,1.52458,1.5248,37600000.0
2006-12-28 23:17:00,1.52483,1.52483,1.52464,1.52466,28600000.0
2006-12-28 23:18:00,1.5248,1.5249,1.52453,1.52476,55400000.0
2006-12-28 23:19:00,1.52481,1.52508,1.52475,1.52497,57600000.0
2006-12-28 23:20:00,1.52511,1.52513,1.52468,1.52495,50500001.0
2006-12-28 23:21:00,1.52504,1.52509,1.52479,1.52479,53000000.0
2006-12-28 23:22:00,1.52479,1.52515,1.52469,1.52509,29300000.0
2006-12-28 23:23:00,1.52498,1.52514,1.52498,1.52505,28700000.0
2006-12-28 23:24:00,1.52486,1.52495,1.52471,1.52471,45700000.0
2006-12-28 23:25:00,1.52497,1.52506,1.52489,1.52491,30200000.0
2006-12-28 23:26:00,1.52503,1.5253,1.52482,1.52529,33600000.0
2006-12-28 23:27:00,1.52523,1.52535,1.52522,1.52522,43300000.0
2006-12-28 23:28:00,1.52513,1.52522,1.52489,1.52489,68000001.0
2006-12-28 23:29:00,1.52491,1.52518,1.52481,1.52502,53400000.0
2006-12-28 23:30:00,1.52495,1.5252,1.52494,1.52505,33000000.0
2006-12-28 23:31:00,1.52513,1.52513,1.52472,1.52511,39900000.0
2006-12-28 23:32:00,1.52481,1.52504,1.52481,1.52491,39300000.0
2006-12-28 23:33:00,1.52479,1.52501,1.52475,1.52484,25000000.0
2006-12-28 23:34:00,1.52495,1.52498,1.52464,1.52476,58800000.0
2006-12-28 23:35:00,1.5249,1.52492,1.52475,1.52483,19000000.0
2006-12-28 23:36:00,1.52483,1.52501,1.52481,1.52493,38000000.0
2006-12-28 23:37:00,1.52496,1.52496,1.52476,1.52494,29300000.0
2006-12-28 23:38:00,1.525,1.52509,1.52488,1.52509,64600000.0
2006-12-28 23:39:00,1.52499,1.52506,1.52493,1.52502,42200000.0
2006-12-28 23:40:00,1.52522,1.52522,1.52484,1.52484,44600000.0
2006-12-28 23:41:00,1.52486,1.52497,1.52443,1.52443,41200000.0
2006-12-28 23:42:00,1.52494,1.52494,1.5247,1.52489,23200000.0
2006-12-28 23:43:00,1.52493,1.525,1.52451,1.52494,47000000.0
2006-12-28 23:44:00,1.52503,1.52503,1.52478,1.5249,34800000.0
2006-12-28 23:45:00,1.5248,1.52501,1.52462,1.52487,45200000.0
2006-12-28 23:46:00,1.52501,1.52501,1.52474,1.52486,39600000.0
2006-12-28 23:47:00,1.52491,1.52509,1.52481,1.52504,40800000.0
2006-12-28 23:48:00,1.52504,1.52505,1.52479,1.52503,35200000.0
2006-12-28 23:49:00,1.52519,1.52542,1.52509,1.52511,27000000.0
2006-12-28 23:50:00,1.52511,1.52534,1.52494,1.52519,30200000.0
2006-12-28 23:51:00,1.52555,1.52558,1.52535,1.52553,46800000.0
2006-12-28 23:52:00,1.52569,1.5257,1.52532,1.52562,49700000.0
2006-12-28 23:53:00,1.52567,1.52567,1.52532,1.5255,30000000.0
2006-12-28 23:54:00,1.52574,1.5259,1.5251,1.5251,37800000.0
2006-12-28 23:55:00,1.52552,1.52578,1.52552,1.52578,44600000.0
2006-12-28 23:56:00,1.52581,1.52582,1.5255,1.52566,37200001.0
2006-12-28 23:57:00,1.52573,1.52573,1.52551,1.52561,39100000.0
2006-12-28 23:58:00,1.52535,1.52544,1.52502,1.52539,29200000.0
2006-12-28 23:59:00,1.52546,1.52549,1.52524,1.52536,33200000.0
2006-12-29 00:00:00,1.52519,1.52525,1.52465,1.52476,45000000.0
2006-12-29 00:01:00,1.52495,1.52537,1.52495,1.52513,62000000.0
2006-12-29 00:02:00,1.52518,1.52526,1.52478,1.52523,41000000.0
2006-12-29 00:03:00,1.5251,1.52515,1.52494,1.525,28800000.0
2006-12-29 00:04:00,1.52496,1.52505,1.52481,1.52481,39000000.0
2006-12-29 00:05:00,1.52483,1.52523,1.52476,1.52501,30000000.0
2006-12-29 00:06:00,1.52512,1.52538,1.52512,1.52538,23600000.0
2006-12-29 00:07:00,1.52518,1.52529,1.52498,1.52504,20000000.0
2006-12-29 00:08:00,1.52501,1.52504,1.52478,1.52494,38000000.0
2006-12-29 00:09:00,1.52462,1.52487,1.52436,1.52436,34000000.0
2006-12-29 00:10:00,1.52449,1.5248,1.52446,1.52469,52900000.0
2006-12-29 00:11:00,1.52491,1.525,1.52465,1.52491,32800000.0
2006-12-29 00:12:00,1.52482,1.52504,1.52482,1.52492,29400000.0
2006-12-29 00:13:00,1.52511,1.52512,1.52475,1.52508,37600000.0
2006-12-29 00:14:00,1.52504,1.52512,1.52479,1.52507,31200000.0
2006-12-29 00:15:00,1.52526,1.52526,1.52474,1.52474,31400000.0
2006-12-29 00:16:00,1.52474,1.52483,1.52462,1.52462,34100000.0
2006-12-29 00:17:00,1.52459,1.52525,1.52459,1.52525,30000000.0
2006-12-29 00:18:00,1.52524,1.52528,1.52502,1.52515,44700000.0
2006-12-29 00:19:00,1.52528,1.52548,1.52522,1.52548,22800000.0
2006-12-29 00:20:00,1.52545,1.52545,1.52473,1.52484,23400000.0
2006-12-29 00:21:00,1.52508,1.52511,1.52488,1.52509,36100000.0
2006-12-29 00:22:00,1.52501,1.52513,1.52483,1.52492,20800000.0
2006-12-29 00:23:00,1.52477,1.5249,1.52423,1.52484,53600000.0
2006-12-29 00:24:00,1.52504,1.5251,1.52487,1.52505,39500000.0
2006-12-29 00:25:00,1.52486,1.52502,1.52474,1.52495,60200000.0
2006-12-29 00:26:00,1.52499,1.52504,1.52485,1.52498,23900000.0
2006-12-29 00:27:00,1.52499,1.52499,1.52461,1.52488,22800000.0
2006-12-29 00:28:00,1.525,1.525,1.52453,1.52482,37600000.0
2006-12-29 00:29:00,1.52488,1.52502,1.52478,1.5248,67100000.0
2006-12-29 00:30:00,1.52445,1.52482,1.52445,1.52473,32700000.0
2006-12-29 00:31:00,1.5249,1.5249,1.52472,1.52473,22000000.0
2006-12-29 00:32:00,1.52453,1.52531,1.52453,1.52515,27900000.0
2006-12-29 00:33:00,1.52491,1.52497,1.52458,1.52497,23200000.0
2006-12-29 00:34:00,1.5249,1.52512,1.52475,1.52481,36400000.0
2006-12-29 00:35:00,1.52508,1.52508,1.52488,1.52508,44000000.0
2006-12-29 00:36:00,1.52498,1.52498,1.52475,1.52476,32500000.0
2006-12-29 00:37:00,1.52477,1.52478,1.52467,1.52478,30800000.0
2006-12-29 00:38:00,1.5248,1.52485,1.52462,1.52466,49200000.0
2006-12-29 00:39:00,1.52483,1.52484,1.52455,1.52467,56000000.0
2006-12-29 00:40:00,1.5248,1.52495,1.52466,1.52495,30400000.0
2006-12-29 00:41:00,1.52501,1.52503,1.52472,1.5249,40600000.0
2006-12-29 00:42:00,1.5248,1.52497,1.52467,1.52487,38000000.0
2006-12-29 00:43:00,1.52464,1.52492,1.5244,1.52492,40800001.0
2006-12-29 00:44:00,1.52483,1.52491,1.52474,1.52491,40200000.0
2006-12-29 00:45:00,1.52496,1.52502,1.52478,1.52497,63600000.0
2006-12-29 00:46:00,1.52499,1.52538,1.52499,1.52518,35000000.0
2006-12-29 00:47:00,1.52527,1.5253,1.52512,1.52522,36400000.0
2006-12-29 00:48:00,1.52497,1.52545,1.52497,1.52518,31400000.0
2006-12-29 00:49:00,1.52507,1.52515,1.52486,1.52509,30000000.0
2006-12-29 00:50:00,1.52506,1.52517,1.52483,1.52504,28000000.0
2006-12-29 00:51:00,1.52503,1.52515,1.52492,1.52503,39800000.0
2006-12-29 00:52:00,1.52493,1.52514,1.52493,1.52514,45200000.0
2006-12-29 00:53:00,1.52486,1.52512,1.52486,1.52512,61800000.0
2006-12-29 00:54:00,1.52479,1.52521,1.52479,1.52513,28800000.0
2006-12-29 00:55:00,1.52469,1.52484,1.52431,1.52484,35200000.0
2006-12-29 00:56:00,1.52492,1.52502,1.52479,1.52485,47000000.0
2006-12-29 00:57:00,1.52477,1.52479,1.52455,1.52455,27400000.0
2006-12-29 00:58:00,1.52469,1.52469,1.5244,1.5244,23000000.0
2006-12-29 00:59:00,1.52457,1.52458,1.52426,1.52458,32800000.0
2006-12-29 01:00:00,1.52467,1.52501,1.52465,1.52484,35400000.0
2006-12-29 01:01:00,1.52476,1.52482,1.52455,1.52455,33600000.0
2006-12-29 01:02:00,1.52481,1.52499,1.52466,1.52466,57000000.0
2006-12-29 01:03:00,1.52498,1.52498,1.52464,1.52479,37800000.0
2006-12-29 01:04:00,1.52482,1.525,1.52482,1.52485,36200000.0
2006-12-29 01:05:00,1.52495,1.52503,1.52487,1.52497,33600000.0
2006-12-29 01:06:00,1.5251,1.5251,1.52482,1.52502,46000001.0
2006-12-29 01:07:00,1.52509,1.52509,1.5248,1.52492,43900001.0
2006-12-29 01:08:00,1.52504,1.52513,1.52467,1.52467,22400000.0
2006-12-29 01:09:00,1.52514,1.52514,1.52492,1.52507,18200000.0
2006-12-29 01:10:00,1.52498,1.52516,1.52471,1.52477,43600000.0
2006-12-29 01:11:00,1.52458,1.5247,1.52457,1.5247,30400000.0
2006-12-29 01:12:00,1.52461,1.52475,1.52435,1.52463,50200001.0
2006-12-29 01:13:00,1.52486,1.52486,1.52462,1.52486,65200000.0
2006-12-29 01:14:00,1.52461,1.52476,1.52443,1.52461,20800000.0
2006-12-29 01:15:00,1.5248,1.5248,1.52447,1.52461,24800000.0
2006-12-29 01:16:00,1.52459,1.52494,1.52456,1.52489,49200000.0
2006-12-29 01:17:00,1.52508,1.52519,1.52495,1.52514,27800000.0
2006-12-29 01:18:00,1.52505,1.52506,1.5247,1.52506,34200000.0
2006-12-29 01:19:00,1.52497,1.5251,1.52491,1.52497,59000000.0
2006-12-29 01:20:00,1.52494,1.52494,1.52425,1.52494,37800000.0
2006-12-29 01:21:00,1.52475,1.52499,1.52475,1.52488,38100000.0
2006-12-29 01:22:00,1.52497,1.52504,1.52471,1.52496,56800000.0
2006-12-29 01:23:00,1.52486,1.52486,1.52449,1.52449,30200000.0
2006-12-29 01:24:00,1.52474,1.52482,1.52462,1.52477,33000000.0
2006-12-29 01:25:00,1.52475,1.52493,1.52451,1.52478,39600000.0
2006-12-29 01:26:00,1.52466,1.52474,1.52446,1.52448,27800000.0
2006-12-29 01:27:00,1.52477,1.52477,1.52454,1.52477,27300000.0
2006-12-29 01:28:00,1.52457,1.52474,1.52433,1.52461,49300000.0
2006-12-29 01:29:00,1.5247,1.52473,1.52445,1.52446,28400000.0
2006-12-29 01:30:00,1.52458,1.52472,1.52422,1.52466,67200002.0
2006-12-29 01:31:00,1.52466,1.52491,1.52466,1.52482,43400000.0
2006-12-29 01:32:00,1.52467,1.52479,1.52451,1.52461,31800000.0
2006-12-29 01:33:00,1.52475,1.52495,1.52473,1.52495,29400000.0
2006-12-29 01:34:00,1.52492,1.52492,1.52449,1.52455,52000000.0
2006-12-29 01:35:00,1.52456,1.52475,1.52432,1.52432,44400000.0
2006-12-29 01:36:00,1.52459,1.52489,1.52459,1.52472,30400000.0
2006-12-29 01:37:00,1.52477,1.5248,1.52448,1.52464,41400001.0
2006-12-29 01:38:00,1.52463,1.52484,1.52455,1.52482,49600000.0
2006-12-29 01:39:00,1.52468,1.52478,1.52433,1.52464,43400000.0
2006-12-29 01:40:00,1.5245,1.52466,1.52444,1.52463,46800000.0
2006-12-29 01:41:00,1.52445,1.5247,1.5244,1.52452,40800000.0
2006-12-29 01:42:00,1.52469,1.52478,1.52448,1.52467,39600000.0
2006-12-29 01:43:00,1.52475,1.5248,1.52421,1.52463,29200000.0
2006-12-29 01:44:00,1.52472,1.52481,1.52446,1.5247,29600000.0
2006-12-29 01:45:00,1.52468,1.52483,1.52462,1.52478,37200000.0
2006-12-29 01:46:00,1.52476,1.52492,1.52456,1.52467,31200000.0
2006-12-29 01:47:00,1.5247,1.52487,1.5246,1.52464,48500000.0
2006-12-29 01:48:00,1.52471,1.52493,1.52447,1.52447,40200000.0
2006-12-29 01:50:00,1.52471,1.52484,1.52433,1.52469,28200000.0
2006-12-29 01:51:00,1.52455,1.5246,1.52448,1.52452,23600000.0
2006-12-29 01:52:00,1.52473,1.52487,1.52459,1.52459,35000000.0
2006-12-29 01:53:00,1.52477,1.52479,1.52467,1.52469,34700000.0
2006-12-29 01:54:00,1.52467,1.52473,1.52455,1.52455,42800000.0
2006-12-29 01:55:00,1.52452,1.52476,1.5245,1.5245,36800000.0
2006-12-29 01:56:00,1.52467,1.52482,1.52454,1.5246,49000000.0
2006-12-29 01:57:00,1.52462,1.52465,1.52451,1.52455,36600000.0
2006-12-29 01:58:00,1.52452,1.52454,1.52416,1.52427,22700000.0
2006-12-29 01:59:00,1.5246,1.52466,1.52453,1.52466,45200000.0
2006-12-29 02:00:00,1.52429,1.52467,1.52429,1.52439,37500000.0
2006-12-29 02:01:00,1.52417,1.52427,1.52416,1.52427,50800000.0
2006-12-29 02:02:00,1.52412,1.52459,1.52412,1.52451,90400000.0
2006-12-29 02:03:00,1.52463,1.52477,1.52457,1.52464,65800000.0
2006-12-29 02:04:00,1.52457,1.52467,1.52454,1.52454,62900000.0
2006-12-29 02:05:00,1.52454,1.52454,1.52447,1.52452,85800001.0
2006-12-29 02:06:00,1.52465,1.52466,1.52431,1.52466,82800000.0
2006-12-29 02:07:00,1.52467,1.5249,1.52441,1.52457,193600000.0
2006-12-29 02:08:00,1.52437,1.52441,1.52434,1.52441,53000000.0
2006-12-29 02:09:00,1.52409,1.5243,1.52385,1.52406,193900000.0
2006-12-29 02:10:00,1.52382,1.5242,1.52378,1.52383,109800000.0
2006-12-29 02:11:00,1.52383,1.52407,1.52383,1.52407,37200000.0
2006-12-29 02:12:00,1.52407,1.52428,1.52407,1.52428,64300000.0
2006-12-29 02:13:00,1.52432,1.52438,1.52432,1.52437,33400000.0
2006-12-29 02:14:00,1.52437,1.52442,1.52409,1.52442,151200001.0
2006-12-29 02:15:00,1.52427,1.52427,1.52398,1.52405,204100000.0
2006-12-29 02:16:00,1.52432,1.52445,1.52418,1.52444,39800000.0
2006-12-29 02:17:00,1.52406,1.52443,1.52375,1.52396,234700001.0
2006-12-29 02:18:00,1.52416,1.52449,1.52377,1.52426,30800000.0
2006-12-29 02:19:00,1.52444,1.52459,1.52431,1.52435,56800000.0
2006-12-29 02:20:00,1.52451,1.52473,1.52444,1.52455,41800000.0
2006-12-29 02:21:00,1.52437,1.52462,1.52435,1.52446,75300000.0
2006-12-29 02:22:00,1.52414,1.5243,1.52414,1.5243,54400000.0
2006-12-29 02:23:00,1.52453,1.52456,1.52435,1.52435,34600000.0
2006-12-29 02:24:00,1.52432,1.52451,1.52422,1.52446,24200000.0
2006-12-29 02:25:00,1.52435,1.52447,1.52418,1.52431,119400001.0
2006-12-29 02:26:00,1.52423,1.52468,1.52421,1.52446,86900000.0
2006-12-29 02:27:00,1.52434,1.52447,1.52421,1.52441,52200000.0
2006-12-29 02:28:00,1.52441,1.52446,1.52432,1.52433,52000000.0
2006-12-29 02:29:00,1.52444,1.5245,1.5242,1.52443,72800001.0
2006-12-29 02:30:00,1.52456,1.52463,1.52435,1.52463,28900000.0
2006-12-29 02:31:00,1.5243,1.52432,1.52416,1.52421,68800000.0
2006-12-29 02:32:00,1.52451,1.52464,1.52433,1.52457,51400001.0
2006-12-29 02:33:00,1.5244,1.5245,1.5244,1.5245,27300000.0
2006-12-29 02:34:00,1.52464,1.52471,1.52449,1.52468,27300000.0
2006-12-29 02:35:00,1.52461,1.52461,1.52407,1.52424,66600000.0
2006-12-29 02:36:00,1.52451,1.52458,1.52439,1.52449,33000000.0
2006-12-29 02:37:00,1.52416,1.52422,1.52404,1.52415,90000000.0
2006-12-29 02:38:00,1.52424,1.52429,1.52415,1.5242,30000000.0
2006-12-29 02:39:00,1.52432,1.52438,1.52423,1.52428,37800000.0
2006-12-29 02:40:00,1.52429,1.52435,1.52417,1.5243,52700000.0
2006-12-29 02:41:00,1.52433,1.5246,1.52433,1.52443,20600000.0
2006-12-29 02:42:00,1.52445,1.52445,1.52427,1.52427,22000000.0
2006-12-29 02:43:00,1.52431,1.52433,1.52424,1.52431,26200000.0
2006-12-29 02:44:00,1.52428,1.52446,1.52421,1.52446,37800000.0
2006-12-29 02:45:00,1.52397,1.52409,1.52383,1.52409,44100000.0
2006-12-29 02:46:00,1.52405,1.52429,1.52399,1.52405,161600000.0
2006-12-29 02:47:00,1.52451,1.52469,1.52407,1.52448,211700000.0
2006-12-29 02:48:00,1.52427,1.52457,1.52427,1.52453,104800000.0
2006-12-29 02:49:00,1.52442,1.52453,1.52409,1.52425,62200000.0
2006-12-29 02:50:00,1.52439,1.52466,1.52409,1.52466,103200000.0
2006-12-29 02:51:00,1.52426,1.52439,1.52408,1.52421,58200000.0
2006-12-29 02:52:00,1.52456,1.52456,1.52433,1.52444,38600000.0
2006-12-29 02:53:00,1.52447,1.52447,1.52402,1.52423,28200000.0
2006-12-29 02:54:00,1.52436,1.52476,1.52436,1.52444,39600000.0
2006-12-29 02:55:00,1.52445,1.52478,1.52416,1.52447,38000000.0
2006-12-29 02:56:00,1.52435,1.52454,1.52435,1.52446,73800000.0
2006-12-29 02:57:00,1.52448,1.52448,1.52432,1.52447,36700000.0
2006-12-29 02:58:00,1.52436,1.52444,1.52424,1.52424,59600000.0
2006-12-29 02:59:00,1.52428,1.52444,1.52407,1.52407,47200000.0
2006-12-29 03:00:00,1.52425,1.52432,1.52413,1.52424,119100000.0
2006-12-29 03:01:00,1.52428,1.52428,1.52415,1.52418,48600001.0
2006-12-29 03:02:00,1.52417,1.52418,1.52405,1.52414,63400000.0
2006-12-29 03:03:00,1.52411,1.52416,1.52404,1.52416,64600000.0
2006-12-29 03:04:00,1.5242,1.52446,1.52389,1.52395,49100000.0
2006-12-29 03:05:00,1.52389,1.52398,1.5238,1.52398,38200000.0
2006-12-29 03:06:00,1.52398,1.52406,1.52388,1.52393,50800000.0
2006-12-29 03:07:00,1.52381,1.52416,1.52366,1.52416,95200000.0
2006-12-29 03:08:00,1.52428,1.52449,1.52407,1.52407,57900000.0
2006-12-29 03:09:00,1.52433,1.5245,1.524,1.5245,39200000.0
2006-12-29 03:10:00,1.52407,1.5245,1.52407,1.5245,35800000.0
2006-12-29 03:11:00,1.52414,1.52422,1.52414,1.52422,65800001.0
2006-12-29 03:12:00,1.52449,1.52456,1.52408,1.52433,34400000.0
2006-12-29 03:13:00,1.52404,1.52446,1.52403,1.52425,39400000.0
2006-12-29 03:14:00,1.52421,1.52452,1.52404,1.52435,41200000.0
2006-12-29 03:15:00,1.524,1.52437,1.524,1.52413,29000000.0
2006-12-29 03:16:00,1.52404,1.52426,1.52379,1.52426,25600000.0
2006-12-29 03:17:00,1.5243,1.52453,1.52412,1.52443,43000000.0
2006-12-29 03:18:00,1.52427,1.52429,1.52383,1.52429,36800000.0
2006-12-29 03:19:00,1.52441,1.52445,1.52421,1.52439,29200000.0
2006-12-29 03:20:00,1.52384,1.52454,1.52384,1.52454,53200000.0
2006-12-29 03:21:00,1.52403,1.52403,1.52394,1.52396,56500002.0
2006-12-29 03:22:00,1.52394,1.52404,1.52388,1.52401,56100000.0
2006-12-29 03:23:00,1.52401,1.52409,1.52384,1.52386,67700000.0
2006-12-29 03:24:00,1.52393,1.52404,1.52393,1.52395,63300000.0
2006-12-29 03:25:00,1.52434,1.52434,1.52391,1.52397,26000000.0
2006-12-29 03:26:00,1.52384,1.52397,1.52383,1.52387,140600001.0
2006-12-29 03:27:00,1.52392,1.52397,1.52379,1.52394,111400000.0
2006-12-29 03:28:00,1.52392,1.52397,1.52386,1.52392,45800000.0
2006-12-29 03:29:00,1.52389,1.52398,1.52383,1.52384,48800001.0
2006-12-29 03:30:00,1.52391,1.52397,1.52375,1.52397,61600000.0
2006-12-29 03:31:00,1.52401,1.5243,1.52401,1.5243,32200000.0
2006-12-29 03:32:00,1.52422,1.52436,1.52406,1.52411,29200000.0
2006-12-29 03:33:00,1.52396,1.52414,1.52396,1.52414,32800000.0
2006-12-29 03:34:00,1.52427,1.5243,1.52387,1.52389,35600000.0
2006-12-29 03:35:00,1.52417,1.52426,1.52392,1.52407,113600000.0
2006-12-29 03:36:00,1.52426,1.52442,1.524,1.52433,45800000.0
2006-12-29 03:37:00,1.52417,1.52423,1.52385,1.52423,47400000.0
2006-12-29 03:38:00,1.52434,1.52447,1.52416,1.52434,37000001.0
2006-12-29 03:39:00,1.52394,1.52403,1.52391,1.52396,66600000.0
2006-12-29 03:40:00,1.52389,1.52434,1.52374,1.52434,125200000.0
2006-12-29 03:41:00,1.52432,1.52455,1.52428,1.52455,69000000.0
2006-12-29 03:42:00,1.52451,1.52456,1.52439,1.52447,75500000.0
2006-12-29 03:43:00,1.52436,1.52454,1.52436,1.52454,22400000.0
2006-12-29 03:44:00,1.52433,1.52445,1.52423,1.52432,25800000.0
2006-12-29 03:45:00,1.52432,1.52446,1.52426,1.52446,37400000.0
2006-12-29 03:46:00,1.52411,1.52416,1.52397,1.52402,32600000.0
2006-12-29 03:47:00,1.52398,1.52425,1.52398,1.5241,40900000.0
2006-12-29 03:48:00,1.52448,1.52465,1.52435,1.52451,37300000.0
2006-12-29 03:49:00,1.5245,1.5245,1.52395,1.524,45600000.0
2006-12-29 03:50:00,1.5243,1.52444,1.52412,1.52412,105600000.0
2006-12-29 03:51:00,1.5247,1.5248,1.5247,1.5248,89200000.0
2006-12-29 03:52:00,1.52415,1.52415,1.52374,1.52388,89200000.0
2006-12-29 03:53:00,1.5239,1.5242,1.52389,1.52419,54100001.0
2006-12-29 03:54:00,1.52428,1.52479,1.52428,1.52444,28000000.0
2006-12-29 03:55:00,1.52479,1.52482,1.52458,1.52462,45300000.0
2006-12-29 03:56:00,1.52443,1.52466,1.52443,1.52451,20000000.0
2006-12-29 03:57:00,1.52402,1.52417,1.52398,1.52402,145300000.0
2006-12-29 03:58:00,1.52393,1.52499,1.52386,1.52392,195700000.0
2006-12-29 03:59:00,1.52422,1.52452,1.52417,1.52427,161900002.0
2006-12-29 04:00:00,1.52417,1.5242,1.52392,1.52393,70600000.0
2006-12-29 04:01:00,1.52402,1.52446,1.52394,1.5244,153400000.0
2006-12-29 04:02:00,1.5242,1.52422,1.52376,1.52379,114700000.0
2006-12-29 04:03:00,1.52383,1.52391,1.52366,1.5239,115900000.0
2006-12-29 04:04:00,1.52385,1.5239,1.52375,1.5238,127300000.0
2006-12-29 04:05:00,1.52373,1.52448,1.52373,1.5243,227200002.0
2006-12-29 04:06:00,1.52382,1.52447,1.52382,1.52398,94600000.0
2006-12-29 04:07:00,1.52404,1.52408,1.52386,1.52386,158600000.0
2006-12-29 04:08:00,1.5242,1.52429,1.5242,1.52426,11300000.0
2006-12-29 04:09:00,1.52438,1.52438,1.5241,1.52432,43000000.0
2006-12-29 04:10:00,1.52417,1.52417,1.52381,1.52395,119700000.0
2006-12-29 04:11:00,1.52409,1.52434,1.52392,1.524,55300000.0
2006-12-29 04:12:00,1.52388,1.5239,1.52382,1.52384,80800000.0
2006-12-29 04:13:00,1.52396,1.52412,1.52394,1.52398,62600000.0
2006-12-29 04:14:00,1.52402,1.52411,1.52395,1.52409,87200000.0
2006-12-29 04:15:00,1.52417,1.52439,1.52408,1.52418,88200000.0
2006-12-29 04:16:00,1.52414,1.52433,1.52399,1.52408,60900000.0
2006-12-29 04:17:00,1.52411,1.5242,1.52404,1.52411,36200000.0
2006-12-29 04:18:00,1.52408,1.52423,1.52401,1.52415,122400000.0
2006-12-29 04:19:00,1.5242,1.52427,1.52416,1.52421,61400000.0
2006-12-29 04:20:00,1.52404,1.52416,1.52389,1.52391,154400001.0
2006-12-29 04:21:00,1.52391,1.52405,1.52388,1.52388,46600000.0
2006-12-29 04:23:00,1.52388,1.52397,1.52388,1.52394,37600000.0
2006-12-29 04:24:00,1.52406,1.52417,1.52405,1.5241,135500000.0
2006-12-29 04:25:00,1.52413,1.5246,1.5241,1.52435,197200000.0
2006-12-29 04:26:00,1.52427,1.52431,1.52409,1.52409,135400001.0
2006-12-29 04:27:00,1.52421,1.52435,1.52414,1.52421,68000000.0
2006-12-29 04:28:00,1.52438,1.52459,1.52438,1.52449,50000000.0
2006-12-29 04:29:00,1.52436,1.52483,1.52428,1.52459,115200002.0
2006-12-29 04:30:00,1.52422,1.52459,1.52418,1.52445,91000001.0
2006-12-29 04:31:00,1.52441,1.52456,1.5242,1.52445,25800000.0
2006-12-29 04:32:00,1.52455,1.52455,1.52443,1.5245,30400000.0
2006-12-29 04:33:00,1.52457,1.52458,1.52441,1.5245,38200000.0
2006-12-29 04:34:00,1.5246,1.52474,1.5246,1.52462,32600000.0
2006-12-29 04:35:00,1.5255,1.5255,1.5254,1.5255,203500000.0
2006-12-29 04:36:00,1.52471,1.52476,1.52398,1.52465,203500000.0
2006-12-29 04:37:00,1.52467,1.525,1.52444,1.52472,124700000.0
2006-12-29 04:38:00,1.52471,1.52471,1.52447,1.52455,38000000.0
2006-12-29 04:39:00,1.52451,1.52473,1.52451,1.52457,80000001.0
2006-12-29 04:40:00,1.52455,1.52484,1.52455,1.52484,31800000.0
2006-12-29 04:41:00,1.52464,1.52494,1.52464,1.52487,89700000.0
2006-12-29 04:42:00,1.52481,1.52494,1.5247,1.52473,66000000.0
2006-12-29 04:43:00,1.52451,1.52451,1.52426,1.52426,44200000.0
2006-12-29 04:44:00,1.52431,1.52476,1.52431,1.52471,44800000.0
2006-12-29 04:45:00,1.5246,1.52467,1.52424,1.52448,71200000.0
2006-12-29 04:46:00,1.5243,1.52444,1.5243,1.52436,54600001.0
2006-12-29 04:47:00,1.52432,1.52473,1.52426,1.52473,99500001.0
2006-12-29 04:48:00,1.52452,1.52476,1.52452,1.52476,56600000.0
2006-12-29 04:49:00,1.52474,1.52482,1.52441,1.52444,62000000.0
2006-12-29 04:50:00,1.52491,1.52491,1.52473,1.5249,54600000.0
2006-12-29 04:51:00,1.52453,1.52455,1.52447,1.52447,35000000.0
2006-12-29 04:52:00,1.52445,1.52497,1.52445,1.52476,36400000.0
2006-12-29 04:53:00,1.52472,1.52491,1.52459,1.52469,46800001.0
2006-12-29 04:54:00,1.52445,1.52467,1.52424,1.52424,36200000.0
2006-12-29 04:55:00,1.52452,1.52473,1.52422,1.52473,50800000.0
2006-12-29 04:56:00,1.52471,1.52501,1.52471,1.52498,47200000.0
2006-12-29 04:57:00,1.52482,1.52511,1.52481,1.52481,35400000.0
2006-12-29 04:58:00,1.5248,1.52512,1.52474,1.52489,36400000.0
2006-12-29 04:59:00,1.52456,1.52492,1.52456,1.52467,105500001.0
2006-12-29 05:00:00,1.52508,1.52545,1.52508,1.5254,21800000.0
2006-12-29 05:01:00,1.52526,1.52555,1.52526,1.52555,62500000.0
2006-12-29 05:02:00,1.52555,1.52567,1.5253,1.52539,19400000.0
2006-12-29 05:03:00,1.52518,1.52542,1.5251,1.52524,170400001.0
2006-12-29 05:04:00,1.52526,1.52533,1.5252,1.52527,218200000.0
2006-12-29 05:05:00,1.5253,1.52538,1.52523,1.52532,201800001.0
2006-12-29 05:06:00,1.5253,1.52531,1.52508,1.52527,191100000.0
2006-12-29 05:07:00,1.52519,1.52556,1.52499,1.52499,276400000.0
2006-12-29 05:08:00,1.52536,1.52536,1.52511,1.52514,277500001.0
2006-12-29 05:09:00,1.52504,1.52534,1.52503,1.52512,168700000.0
2006-12-29 05:10:00,1.52515,1.52525,1.52505,1.52514,227700001.0
2006-12-29 05:11:00,1.52503,1.52518,1.5249,1.52504,158300001.0
2006-12-29 05:12:00,1.52512,1.52519,1.52504,1.52507,129400001.0
2006-12-29 05:13:00,1.52515,1.52539,1.52507,1.52523,139200000.0
2006-12-29 05:14:00,1.52507,1.5251,1.52489,1.52499,264500000.0
2006-12-29 05:15:00,1.52515,1.52527,1.52505,1.5252,37400000.0
2006-12-29 05:16:00,1.52507,1.52521,1.525,1.52511,183900000.0
2006-12-29 05:17:00,1.52524,1.5255,1.52512,1.5254,168500000.0
2006-12-29 05:18:00,1.52543,1.52549,1.52525,1.52532,272700001.0
2006-12-29 05:19:00,1.52507,1.52561,1.52507,1.52527,320900002.0
2006-12-29 05:20:00,1.52529,1.52553,1.5252,1.52527,305100002.0
2006-12-29 05:21:00,1.52518,1.52578,1.52518,1.5254,285200000.0
2006-12-29 05:22:00,1.52535,1.52548,1.52526,1.52535,213200000.0
2006-12-29 05:23:00,1.52532,1.52545,1.52532,1.5254,149200000.0
2006-12-29 05:24:00,1.52533,1.52541,1.52523,1.52529,145100000.0
2006-12-29 05:25:00,1.52544,1.52561,1.52518,1.52523,224500000.0
2006-12-29 05:26:00,1.52527,1.52536,1.52525,1.52526,103800000.0
2006-12-29 05:27:00,1.52551,1.52568,1.52527,1.52555,190500000.0
2006-12-29 05:28:00,1.52553,1.52554,1.52522,1.52539,272200000.0
2006-12-29 05:29:00,1.52537,1.52562,1.52527,1.52538,237700000.0
2006-12-29 05:30:00,1.52544,1.52567,1.52535,1.52535,214100000.0
2006-12-29 05:31:00,1.52541,1.52563,1.52527,1.52546,89200001.0
2006-12-29 05:32:00,1.52561,1.52571,1.52549,1.52551,161400000.0
2006-12-29 05:33:00,1.52546,1.52546,1.52523,1.52536,204700000.0
2006-12-29 05:34:00,1.52542,1.5257,1.52527,1.5253,206000000.0
2006-12-29 05:35:00,1.52554,1.5256,1.52547,1.52555,46000000.0
2006-12-29 05:36:00,1.52532,1.52547,1.52527,1.5253,208500001.0
2006-12-29 05:37:00,1.52526,1.52535,1.5252,1.52523,199600000.0
2006-12-29 05:38:00,1.52529,1.52556,1.52529,1.5255,155500001.0
2006-12-29 05:39:00,1.52544,1.52563,1.52538,1.52551,191800001.0
2006-12-29 05:40:00,1.52536,1.52565,1.52525,1.52558,199300000.0
2006-12-29 05:41:00,1.52547,1.52558,1.52529,1.52545,119800000.0
2006-12-29 05:42:00,1.52553,1.52553,1.52535,1.52546,210200001.0
2006-12-29 05:43:00,1.52539,1.52549,1.52534,1.52543,105200000.0
2006-12-29 05:44:00,1.52543,1.52551,1.52522,1.52534,112500000.0
2006-12-29 05:45:00,1.52557,1.52581,1.52554,1.52557,118400000.0
2006-12-29 05:46:00,1.52561,1.52573,1.52554,1.52566,215700000.0
2006-12-29 05:47:00,1.52564,1.52566,1.52546,1.52559,234400000.0
2006-12-29 05:48:00,1.5254,1.52573,1.52537,1.52549,305200000.0
2006-12-29 05:49:00,1.52558,1.52593,1.52558,1.52578,218100000.0
2006-12-29 05:50:00,1.52581,1.52624,1.52581,1.52586,288800000.0
2006-12-29 05:51:00,1.52579,1.52593,1.52575,1.52578,195300002.0
2006-12-29 05:52:00,1.52579,1.52598,1.52575,1.52589,170000000.0
2006-12-29 05:53:00,1.52585,1.52607,1.52576,1.52579,100000000.0
2006-12-29 05:54:00,1.52584,1.52601,1.52569,1.52594,202000002.0
2006-12-29 05:55:00,1.5257,1.52587,1.5256,1.52578,216400001.0
2006-12-29 05:56:00,1.52582,1.52604,1.52568,1.52576,167000000.0
2006-12-29 05:57:00,1.52566,1.52585,1.52566,1.52572,172600002.0
2006-12-29 05:58:00,1.52576,1.52584,1.52562,1.52562,127400000.0
2006-12-29 05:59:00,1.5257,1.5257,1.52543,1.52546,92800001.0
2006-12-29 06:00:00,1.52555,1.5257,1.52552,1.5257,244100001.0
2006-12-29 06:01:00,1.52583,1.52597,1.52572,1.52589,144200000.0
2006-12-29 06:02:00,1.52591,1.52618,1.52589,1.526,278800002.0
2006-12-29 06:03:00,1.52605,1.52605,1.52582,1.52589,30000000.0
2006-12-29 06:04:00,1.52583,1.52599,1.52582,1.52595,164600000.0
2006-12-29 06:05:00,1.52592,1.52601,1.52565,1.52572,429400000.0
2006-12-29 06:06:00,1.52581,1.52607,1.52581,1.52607,94300000.0
2006-12-29 06:07:00,1.52617,1.52617,1.52581,1.52605,313900002.0
2006-12-29 06:08:00,1.52594,1.52622,1.52587,1.52618,488000002.0
2006-12-29 06:09:00,1.52614,1.52636,1.52584,1.52598,408900001.0
2006-12-29 06:10:00,1.52616,1.52625,1.52598,1.52606,284500000.0
2006-12-29 06:11:00,1.52595,1.52605,1.5258,1.52603,416200003.0
2006-12-29 06:12:00,1.5261,1.52639,1.52608,1.52622,273400001.0
2006-12-29 06:13:00,1.52614,1.5264,1.52601,1.52602,345600000.0
2006-12-29 06:14:00,1.52621,1.52626,1.52596,1.52601,333600000.0
2006-12-29 06:15:00,1.52601,1.52606,1.52584,1.5259,182900002.0
2006-12-29 06:16:00,1.52576,1.52608,1.52575,1.52608,232800001.0
2006-12-29 06:17:00,1.52581,1.52598,1.52581,1.52585,165800000.0
2006-12-29 06:18:00,1.52608,1.52638,1.52607,1.52612,214400000.0
2006-12-29 06:19:00,1.52631,1.5266,1.52627,1.52651,146600000.0
2006-12-29 06:20:00,1.52641,1.52646,1.52627,1.52634,267800000.0
2006-12-29 06:21:00,1.5265,1.5265,1.52626,1.5263,219500001.0
2006-12-29 06:22:00,1.52624,1.5266,1.52624,1.52642,268900002.0
2006-12-29 06:23:00,1.52632,1.52655,1.52632,1.52643,258900001.0
2006-12-29 06:24:00,1.5263,1.52649,1.5262,1.52625,334400000.0
2006-12-29 06:25:00,1.52628,1.52647,1.52628,1.52644,205700000.0
2006-12-29 06:26:00,1.52633,1.52651,1.52618,1.52638,337600001.0
2006-12-29 06:27:00,1.52633,1.52641,1.5261,1.52629,334100000.0
2006-12-29 06:28:00,1.52639,1.52646,1.52621,1.52627,420100002.0
2006-12-29 06:29:00,1.52623,1.52632,1.52606,1.52615,117200001.0
2006-12-29 06:30:00,1.52627,1.52663,1.52626,1.52636,263000001.0
2006-12-29 06:31:00,1.52643,1.52643,1.52624,1.5263,171500001.0
2006-12-29 06:32:00,1.52628,1.52638,1.52624,1.52632,165700000.0
2006-12-29 06:33:00,1.52639,1.52661,1.52628,1.52642,259500000.0
2006-12-29 06:34:00,1.5263,1.52651,1.52627,1.52643,197900000.0
2006-12-29 06:35:00,1.52636,1.52668,1.52632,1.52651,140200001.0
2006-12-29 06:36:00,1.5266,1.5267,1.5266,1.52662,92200000.0
2006-12-29 06:37:00,1.52655,1.52656,1.52642,1.52645,219900000.0
2006-12-29 06:38:00,1.52649,1.52678,1.52649,1.52657,113300000.0
2006-12-29 06:39:00,1.5275,1.5279,1.5274,1.5279,273000000.0
2006-12-29 06:40:00,1.528,1.5282,1.5279,1.528,273000000.0
2006-12-29 06:41:00,1.5279,1.5279,1.5277,1.5278,273000000.0
2006-12-29 06:42:00,1.52673,1.52685,1.52659,1.5267,273000000.0
2006-12-29 06:43:00,1.5279,1.5281,1.5278,1.5281,328100000.0
2006-12-29 06:44:00,1.52674,1.52675,1.52657,1.52664,328100000.0
2006-12-29 06:45:00,1.528,1.5282,1.528,1.5282,257600000.0
2006-12-29 06:46:00,1.52675,1.52682,1.52668,1.52675,257600000.0
2006-12-29 06:47:00,1.52673,1.52681,1.52658,1.52669,219700000.0
2006-12-29 06:48:00,1.52647,1.52677,1.52647,1.5267,43800000.0
2006-12-29 06:49:00,1.52668,1.52688,1.52656,1.52667,271000002.0
2006-12-29 06:50:00,1.52663,1.52672,1.52653,1.52657,30000000.0
2006-12-29 06:51:00,1.528,1.5281,1.5279,1.528,257100001.0
2006-12-29 06:52:00,1.52657,1.52672,1.52652,1.52652,257100001.0
2006-12-29 06:53:00,1.52652,1.52679,1.52652,1.52659,200300000.0
2006-12-29 06:54:00,1.52671,1.52695,1.5266,1.52664,438900000.0
2006-12-29 06:55:00,1.52662,1.52673,1.52648,1.52655,291000000.0
2006-12-29 06:56:00,1.52676,1.52676,1.52662,1.52663,28400000.0
2006-12-29 06:57:00,1.52665,1.52669,1.52656,1.52656,67400000.0
2006-12-29 06:58:00,1.52659,1.52674,1.52651,1.5266,242000001.0
2006-12-29 06:59:00,1.52658,1.5269,1.52654,1.52672,295500000.0
2006-12-29 07:00:00,1.52692,1.52697,1.52682,1.52683,113300000.0
2006-12-29 07:01:00,1.52672,1.52693,1.52672,1.52686,327600002.0
2006-12-29 07:02:00,1.52681,1.527,1.52669,1.52684,393500001.0
2006-12-29 07:03:00,1.52687,1.52692,1.52675,1.5268,166600001.0
2006-12-29 07:04:00,1.52679,1.52694,1.52672,1.52684,310200001.0
2006-12-29 07:05:00,1.5269,1.5269,1.52666,1.52677,121900001.0
2006-12-29 07:06:00,1.52679,1.52687,1.52661,1.52674,203700001.0
2006-12-29 07:07:00,1.52677,1.52685,1.52658,1.52683,205500000.0
2006-12-29 07:08:00,1.52694,1.52695,1.52672,1.52678,294300003.0
2006-12-29 07:09:00,1.52682,1.52695,1.52677,1.52684,248900003.0
2006-12-29 07:10:00,1.5269,1.5269,1.52666,1.52669,525800000.0
2006-12-29 07:11:00,1.52678,1.52692,1.52676,1.52689,326000000.0
2006-12-29 07:12:00,1.5271,1.5272,1.5271,1.5272,270000000.0
2006-12-29 07:13:00,1.527,1.527,1.52671,1.52678,270000000.0
2006-12-29 07:14:00,1.52678,1.52688,1.52674,1.52683,498100000.0
2006-12-29 07:15:00,1.52686,1.52698,1.52651,1.52698,243800001.0
2006-12-29 07:16:00,1.52697,1.52702,1.52675,1.52684,210600001.0
2006-12-29 07:17:00,1.52681,1.527,1.52676,1.52676,235100001.0
2006-12-29 07:18:00,1.52664,1.52686,1.52655,1.52686,507000001.0
2006-12-29 07:19:00,1.52689,1.52707,1.52677,1.52694,332400000.0
2006-12-29 07:20:00,1.52692,1.52702,1.5267,1.52689,429000001.0
2006-12-29 07:21:00,1.5268,1.52693,1.52673,1.52675,323200000.0
2006-12-29 07:22:00,1.52691,1.52707,1.52682,1.52689,397000004.0
2006-12-29 07:23:00,1.5269,1.52697,1.52662,1.52687,477500001.0
2006-12-29 07:24:00,1.52688,1.52702,1.52682,1.52693,259700000.0
2006-12-29 07:25:00,1.52696,1.52706,1.52684,1.52699,349500000.0
2006-12-29 07:26:00,1.52694,1.52709,1.52684,1.52697,288700002.0
2006-12-29 07:27:00,1.52696,1.52709,1.52682,1.52708,168000000.0
2006-12-29 07:28:00,1.52689,1.52701,1.52679,1.5268,187700000.0
2006-12-29 07:29:00,1.52672,1.52683,1.52657,1.52657,224100000.0
2006-12-29 07:30:00,1.52656,1.52668,1.52652,1.52659,518100001.0
2006-12-29 07:31:00,1.52656,1.52679,1.52653,1.52679,278700000.0
2006-12-29 07:32:00,1.5269,1.52701,1.52675,1.5269,497700000.0
2006-12-29 07:33:00,1.52675,1.52708,1.52668,1.52674,375200000.0
2006-12-29 07:34:00,1.52683,1.52695,1.52674,1.52678,278900002.0
2006-12-29 07:35:00,1.52701,1.52735,1.52701,1.52727,250000000.0
2006-12-29 07:36:00,1.52728,1.52737,1.52705,1.52718,349800001.0
2006-12-29 07:37:00,1.52729,1.52729,1.527,1.5272,206600001.0
2006-12-29 07:38:00,1.52714,1.5275,1.52714,1.5275,23200000.0
2006-12-29 07:39:00,1.5274,1.52784,1.52739,1.52784,375900000.0
2006-12-29 07:40:00,1.52796,1.52827,1.52785,1.52787,277900000.0
2006-12-29 07:41:00,1.52765,1.52787,1.52756,1.52776,656900000.0
2006-12-29 07:42:00,1.52781,1.52795,1.52769,1.52784,333400000.0
2006-12-29 07:43:00,1.52798,1.52817,1.5278,1.52816,197700000.0
2006-12-29 07:44:00,1.52812,1.52824,1.52804,1.52811,454900001.0
2006-12-29 07:45:00,1.5281,1.52813,1.52765,1.52805,354400001.0
2006-12-29 07:46:00,1.52792,1.52803,1.52773,1.52786,471900002.0
2006-12-29 07:47:00,1.52789,1.52824,1.52783,1.52793,680800000.0
2006-12-29 07:48:00,1.52791,1.52815,1.52785,1.52791,733400001.0
2006-12-29 07:49:00,1.52807,1.52827,1.52794,1.52817,706600001.0
2006-12-29 07:50:00,1.52814,1.52825,1.52787,1.52799,598600000.0
2006-12-29 07:51:00,1.52804,1.52804,1.52759,1.52796,638800001.0
2006-12-29 07:52:00,1.52802,1.5281,1.52784,1.52801,407500000.0
2006-12-29 07:53:00,1.52804,1.52828,1.52788,1.52814,565500001.0
2006-12-29 07:54:00,1.52801,1.52815,1.52784,1.528,334300000.0
2006-12-29 07:55:00,1.52799,1.52819,1.52785,1.52789,350200000.0
2006-12-29 07:56:00,1.52783,1.52804,1.52764,1.5278,695900004.0
2006-12-29 07:57:00,1.52759,1.52759,1.5272,1.52723,607400000.0
2006-12-29 07:58:00,1.52721,1.52722,1.52688,1.52688,627700000.0
2006-12-29 07:59:00,1.52681,1.52681,1.52636,1.52644,484000000.0
2006-12-29 08:00:00,1.52629,1.52655,1.52618,1.52646,443900000.0
2006-12-29 08:01:00,1.52639,1.52682,1.52638,1.52648,557500002.0
2006-12-29 08:02:00,1.52645,1.5266,1.52639,1.52648,250900000.0
2006-12-29 08:03:00,1.52655,1.52657,1.5263,1.52652,461200000.0
2006-12-29 08:04:00,1.52655,1.52677,1.52651,1.52672,396100000.0
2006-12-29 08:05:00,1.5269,1.52705,1.52674,1.52674,286900000.0
2006-12-29 08:06:00,1.52693,1.52706,1.52672,1.52706,650200001.0
2006-12-29 08:07:00,1.52713,1.52726,1.52701,1.52713,495300000.0
2006-12-29 08:08:00,1.52714,1.52731,1.52709,1.52731,388900001.0
2006-12-29 08:09:00,1.52749,1.52766,1.52732,1.52746,590100001.0
2006-12-29 08:10:00,1.52741,1.52748,1.52712,1.52738,553700002.0
2006-12-29 08:11:00,1.52706,1.52722,1.5269,1.52701,254200000.0
2006-12-29 08:12:00,1.52702,1.52717,1.52692,1.52712,409900001.0
2006-12-29 08:13:00,1.52708,1.52724,1.52704,1.52724,227400000.0
2006-12-29 08:14:00,1.5272,1.52735,1.5272,1.52722,113200001.0
2006-12-29 08:15:00,1.52714,1.52732,1.52702,1.52705,315400001.0
2006-12-29 08:16:00,1.52703,1.52707,1.52685,1.52688,322000002.0
2006-12-29 08:17:00,1.52698,1.52725,1.52695,1.52703,273400000.0
2006-12-29 08:18:00,1.52706,1.52729,1.52706,1.52717,160400000.0
2006-12-29 08:19:00,1.52711,1.52726,1.52706,1.52715,265900000.0
2006-12-29 08:20:00,1.52722,1.52758,1.52722,1.52738,322300001.0
2006-12-29 08:21:00,1.52737,1.5276,1.52726,1.52733,510100000.0
2006-12-29 08:22:00,1.52728,1.52755,1.52725,1.52738,338300001.0
2006-12-29 08:23:00,1.52739,1.52754,1.52725,1.52726,261400000.0
2006-12-29 08:24:00,1.52722,1.52745,1.52713,1.52721,508500001.0
2006-12-29 08:25:00,1.52728,1.52738,1.52715,1.52715,571100001.0
2006-12-29 08:26:00,1.527,1.52721,1.52691,1.52709,319200000.0
2006-12-29 08:27:00,1.5273,1.52738,1.52715,1.52725,377500001.0
2006-12-29 08:28:00,1.52725,1.52741,1.52719,1.52729,595000002.0
2006-12-29 08:29:00,1.52728,1.52761,1.52726,1.52756,423200002.0
2006-12-29 08:30:00,1.52771,1.52786,1.5276,1.52771,423300001.0
2006-12-29 08:31:00,1.52768,1.52788,1.5276,1.52783,298400001.0
2006-12-29 08:32:00,1.52783,1.52796,1.5277,1.5277,266300000.0
2006-12-29 08:33:00,1.52762,1.52765,1.5275,1.5275,239100000.0
2006-12-29 08:34:00,1.52744,1.52748,1.5272,1.52721,607700000.0
2006-12-29 08:35:00,1.52725,1.52753,1.52725,1.52741,494200001.0
2006-12-29 08:36:00,1.52732,1.52762,1.52725,1.52737,405100000.0
2006-12-29 08:37:00,1.52725,1.52746,1.52718,1.52731,344800001.0
2006-12-29 08:38:00,1.52733,1.52745,1.52714,1.52728,336700000.0
2006-12-29 08:39:00,1.52728,1.52744,1.5271,1.52726,490700001.0
2006-12-29 08:40:00,1.52706,1.52737,1.52703,1.5271,310200000.0
2006-12-29 08:41:00,1.52725,1.52743,1.52704,1.5273,474000002.0
2006-12-29 08:42:00,1.52716,1.52735,1.52705,1.52705,447600001.0
2006-12-29 08:43:00,1.52721,1.52748,1.52721,1.52727,300800000.0
2006-12-29 08:44:00,1.52732,1.52757,1.52727,1.52735,507000003.0
2006-12-29 08:45:00,1.52741,1.52783,1.52731,1.52736,634900000.0
2006-12-29 08:46:00,1.52745,1.52789,1.5274,1.52768,756900001.0
2006-12-29 08:47:00,1.52782,1.52788,1.52753,1.52766,578300001.0
2006-12-29 08:48:00,1.52766,1.52797,1.52759,1.52778,322200000.0
2006-12-29 08:49:00,1.52773,1.52805,1.52773,1.52791,492000001.0
2006-12-29 08:50:00,1.52819,1.52822,1.52797,1.52812,538300002.0
2006-12-29 08:51:00,1.52807,1.52825,1.52787,1.52799,507700000.0
2006-12-29 08:52:00,1.52808,1.52816,1.52787,1.52797,612200001.0
2006-12-29 08:53:00,1.52828,1.52828,1.52768,1.52768,492400002.0
2006-12-29 08:54:00,1.52772,1.52802,1.52769,1.52799,675800003.0
2006-12-29 08:55:00,1.52832,1.52851,1.52823,1.52846,662100003.0
2006-12-29 08:56:00,1.5284,1.52865,1.52828,1.52843,492400000.0
2006-12-29 08:57:00,1.52842,1.52866,1.52828,1.52841,518800001.0
2006-12-29 08:58:00,1.52838,1.52863,1.52822,1.52837,446200000.0
2006-12-29 08:59:00,1.52844,1.52857,1.52834,1.52839,325200000.0
2006-12-29 09:00:00,1.52832,1.52884,1.52831,1.52867,476200001.0
2006-12-29 09:01:00,1.5287,1.52891,1.52861,1.52869,385600002.0
2006-12-29 09:02:00,1.5286,1.52874,1.52843,1.52851,739500002.0
2006-12-29 09:03:00,1.52835,1.52843,1.52813,1.52815,621500000.0
2006-12-29 09:04:00,1.52832,1.52834,1.52798,1.52823,634400002.0
2006-12-29 09:05:00,1.52827,1.52843,1.5282,1.52839,601000001.0
2006-12-29 09:06:00,1.52844,1.52864,1.5282,1.52847,536600001.0
2006-12-29 09:07:00,1.52842,1.52849,1.52818,1.52844,365500000.0
2006-12-29 09:08:00,1.52853,1.52875,1.52853,1.52854,236600000.0
2006-12-29 09:09:00,1.52851,1.52868,1.52839,1.52868,284500000.0
2006-12-29 09:10:00,1.52866,1.52876,1.52851,1.52854,406500002.0
2006-12-29 09:11:00,1.52855,1.5289,1.52852,1.5287,567100000.0
2006-12-29 09:12:00,1.52874,1.52896,1.5286,1.52875,468200000.0
2006-12-29 09:13:00,1.52865,1.52877,1.52854,1.52856,497100001.0
2006-12-29 09:14:00,1.52858,1.52886,1.52854,1.52884,304300002.0
2006-12-29 09:15:00,1.52878,1.52888,1.52863,1.52888,455800001.0
2006-12-29 09:16:00,1.52863,1.52882,1.52857,1.52873,549600002.0
2006-12-29 09:17:00,1.52865,1.52905,1.52865,1.52886,550600000.0
2006-12-29 09:18:00,1.5288,1.52892,1.52862,1.52862,182000000.0
2006-12-29 09:19:00,1.52865,1.52885,1.52855,1.52863,561900000.0
2006-12-29 09:20:00,1.52853,1.52875,1.52852,1.52858,250300000.0
2006-12-29 09:21:00,1.5287,1.52885,1.52861,1.52879,346000001.0
2006-12-29 09:22:00,1.52856,1.52868,1.52851,1.52856,292600000.0
2006-12-29 09:23:00,1.52862,1.52862,1.52838,1.52846,317800000.0
2006-12-29 09:24:00,1.52831,1.52845,1.52808,1.52816,320300000.0
2006-12-29 09:25:00,1.52821,1.52839,1.52817,1.52839,381600000.0
2006-12-29 09:26:00,1.52815,1.52828,1.52808,1.52812,611500001.0
2006-12-29 09:27:00,1.52807,1.5283,1.52807,1.52814,370200001.0
2006-12-29 09:28:00,1.5281,1.52825,1.52795,1.52807,515900001.0
2006-12-29 09:29:00,1.52803,1.52814,1.52787,1.52796,433200001.0
2006-12-29 09:30:00,1.52813,1.52841,1.52799,1.52827,688300000.0
2006-12-29 09:31:00,1.52832,1.52868,1.52831,1.52851,368100000.0
2006-12-29 09:32:00,1.52846,1.52857,1.52837,1.52843,409700001.0
2006-12-29 09:33:00,1.52857,1.52885,1.52849,1.5287,280900001.0
2006-12-29 09:34:00,1.52888,1.5289,1.52871,1.52871,457100001.0
2006-12-29 09:35:00,1.52872,1.52897,1.52871,1.52876,209100000.0
2006-12-29 09:36:00,1.52892,1.52898,1.52854,1.52869,447400002.0
2006-12-29 09:37:00,1.52875,1.52877,1.52852,1.52874,387400001.0
2006-12-29 09:38:00,1.52862,1.52889,1.52855,1.52858,449100002.0
2006-12-29 09:39:00,1.52859,1.52883,1.52857,1.52869,453300001.0
2006-12-29 09:40:00,1.52852,1.52854,1.52835,1.52848,403700002.0
2006-12-29 09:41:00,1.52832,1.52832,1.52769,1.5278,470600000.0
2006-12-29 09:42:00,1.52781,1.52793,1.52765,1.52766,463100002.0
2006-12-29 09:43:00,1.5277,1.52787,1.52762,1.52767,262900001.0
2006-12-29 09:44:00,1.52767,1.52799,1.52763,1.52772,418400000.0
2006-12-29 09:45:00,1.52793,1.52804,1.5278,1.52804,533000003.0
2006-12-29 09:46:00,1.52804,1.52815,1.52791,1.52793,352400003.0
2006-12-29 09:47:00,1.52818,1.52836,1.52812,1.52832,477200003.0
2006-12-29 09:48:00,1.52827,1.52828,1.52799,1.52819,336600001.0
2006-12-29 09:49:00,1.5283,1.52868,1.52823,1.52845,533300001.0
2006-12-29 09:50:00,1.52833,1.52848,1.52819,1.52839,468000001.0
2006-12-29 09:51:00,1.52839,1.52858,1.52822,1.52837,417300000.0
2006-12-29 09:52:00,1.52835,1.52848,1.52827,1.52838,492800002.0
2006-12-29 09:53:00,1.52845,1.52859,1.52837,1.52853,329000001.0
2006-12-29 09:54:00,1.52834,1.52856,1.52825,1.52838,541400003.0
2006-12-29 09:55:00,1.52829,1.52848,1.52799,1.52832,553600000.0
2006-12-29 09:56:00,1.52824,1.52833,1.52812,1.52817,429600000.0
2006-12-29 09:57:00,1.52824,1.52839,1.52811,1.52811,562000000.0
2006-12-29 09:58:00,1.52814,1.52814,1.52786,1.528,812700000.0
2006-12-29 09:59:00,1.52794,1.52818,1.52765,1.52818,655400001.0
2006-12-29 10:00:00,1.52812,1.52827,1.52795,1.52795,265000001.0
2006-12-29 10:01:00,1.52797,1.52817,1.52776,1.52807,621700001.0
2006-12-29 10:02:00,1.52814,1.52823,1.52792,1.52805,596400002.0
2006-12-29 10:03:00,1.52806,1.52848,1.52802,1.52842,388500001.0
2006-12-29 10:04:00,1.52843,1.52871,1.52822,1.52862,389800001.0
2006-12-29 10:05:00,1.52838,1.52866,1.52838,1.52853,420400000.0
2006-12-29 10:06:00,1.5285,1.52871,1.52841,1.52871,508000000.0
2006-12-29 10:07:00,1.5285,1.52871,1.52834,1.52841,547700001.0
2006-12-29 10:08:00,1.5283,1.52855,1.5283,1.52847,492500000.0
2006-12-29 10:09:00,1.52849,1.52854,1.52814,1.52841,522600000.0
2006-12-29 10:10:00,1.5284,1.5286,1.52832,1.5286,415100002.0
2006-12-29 10:11:00,1.52869,1.52874,1.52848,1.52874,385800000.0
2006-12-29 10:12:00,1.52868,1.52903,1.52864,1.52871,502300001.0
2006-12-29 10:13:00,1.52873,1.52873,1.52826,1.52839,514600003.0
2006-12-29 10:14:00,1.52836,1.52849,1.52814,1.52814,551700001.0
2006-12-29 10:15:00,1.5282,1.52827,1.52792,1.52792,368500000.0
2006-12-29 10:16:00,1.52791,1.52813,1.52778,1.52813,412600001.0
2006-12-29 10:17:00,1.52822,1.52822,1.52765,1.52769,383100001.0
2006-12-29 10:18:00,1.52789,1.52805,1.52774,1.52778,432500000.0
2006-12-29 10:19:00,1.52756,1.52757,1.52729,1.52746,352900000.0
2006-12-29 10:20:00,1.52745,1.52759,1.52738,1.52741,496300000.0
2006-12-29 10:21:00,1.52752,1.52775,1.52743,1.52769,356200002.0
2006-12-29 10:22:00,1.52766,1.52813,1.52759,1.52802,387200000.0
2006-12-29 10:23:00,1.52796,1.52816,1.52782,1.52793,477100002.0
2006-12-29 10:24:00,1.52802,1.52802,1.52768,1.5279,415700000.0
2006-12-29 10:25:00,1.528,1.52815,1.52785,1.52815,418100001.0
2006-12-29 10:26:00,1.52813,1.52825,1.52781,1.52801,515500000.0
2006-12-29 10:27:00,1.52808,1.52808,1.52776,1.52782,452100000.0
2006-12-29 10:28:00,1.52778,1.52806,1.52776,1.52806,650400002.0
2006-12-29 10:29:00,1.52807,1.52808,1.52782,1.52785,500300000.0
2006-12-29 10:30:00,1.52786,1.5281,1.52774,1.52799,628100001.0
2006-12-29 10:31:00,1.5278,1.52817,1.5278,1.52781,557300001.0
2006-12-29 10:32:00,1.52779,1.5282,1.52779,1.52783,499100000.0
2006-12-29 10:33:00,1.52826,1.52855,1.52811,1.5282,407900000.0
2006-12-29 10:34:00,1.52809,1.52829,1.52794,1.52799,418100001.0
2006-12-29 10:35:00,1.52788,1.52807,1.52778,1.52782,509900004.0
2006-12-29 10:36:00,1.52788,1.52806,1.52772,1.52787,568000003.0
2006-12-29 10:37:00,1.52794,1.52818,1.52784,1.52802,518300005.0
2006-12-29 10:38:00,1.52792,1.52796,1.52767,1.52768,411200000.0
2006-12-29 10:39:00,1.52772,1.52777,1.52748,1.52759,431400001.0
2006-12-29 10:40:00,1.52754,1.5277,1.52734,1.52758,301500000.0
2006-12-29 10:41:00,1.52747,1.52772,1.52733,1.52753,653200001.0
2006-12-29 10:42:00,1.52771,1.52782,1.52759,1.52779,394400001.0
2006-12-29 10:43:00,1.52785,1.52802,1.52771,1.52773,407300000.0
2006-12-29 10:44:00,1.52787,1.52801,1.52765,1.52788,538000001.0
2006-12-29 10:45:00,1.52781,1.52782,1.52755,1.52772,553900001.0
2006-12-29 10:46:00,1.5276,1.5276,1.52731,1.5274,330800000.0
2006-12-29 10:47:00,1.52731,1.52739,1.52714,1.52714,386900000.0
2006-12-29 10:48:00,1.52728,1.52744,1.52718,1.52725,527000001.0
2006-12-29 10:49:00,1.52718,1.52747,1.52713,1.52727,392300001.0
2006-12-29 10:50:00,1.5273,1.52746,1.52692,1.52706,569700003.0
2006-12-29 10:51:00,1.52684,1.52729,1.52684,1.52709,423000000.0
2006-12-29 10:52:00,1.52699,1.52713,1.52691,1.52697,306200001.0
2006-12-29 10:53:00,1.52685,1.52708,1.52685,1.527,391800002.0
2006-12-29 10:54:00,1.52703,1.52711,1.52671,1.52692,416700001.0
2006-12-29 10:55:00,1.52695,1.52709,1.52674,1.52674,453000001.0
2006-12-29 10:56:00,1.52677,1.52696,1.52669,1.52695,480200001.0
2006-12-29 10:57:00,1.5269,1.52698,1.52671,1.52682,371100002.0
2006-12-29 10:58:00,1.52682,1.52684,1.52652,1.52673,459600000.0
2006-12-29 10:59:00,1.52656,1.52705,1.52647,1.52664,847500001.0
2006-12-29 11:00:00,1.52655,1.52677,1.52638,1.52677,436100001.0
2006-12-29 11:01:00,1.5265,1.52697,1.5265,1.52665,532100000.0
2006-12-29 11:02:00,1.52664,1.5269,1.52653,1.52653,479500000.0
2006-12-29 11:03:00,1.52651,1.52651,1.52617,1.52648,253300000.0
2006-12-29 11:04:00,1.52654,1.5267,1.52637,1.52656,611600000.0
2006-12-29 11:05:00,1.52639,1.52658,1.52624,1.52639,501800003.0
2006-12-29 11:06:00,1.52649,1.52657,1.52628,1.52637,673600002.0
2006-12-29 11:07:00,1.52639,1.52658,1.52638,1.5264,301600000.0
2006-12-29 11:08:00,1.52642,1.52643,1.52615,1.52637,385800001.0
2006-12-29 11:09:00,1.52622,1.5265,1.5262,1.52629,411200001.0
2006-12-29 11:10:00,1.52634,1.52642,1.52621,1.52629,506300000.0
2006-12-29 11:11:00,1.52617,1.52642,1.52604,1.52616,545200001.0
2006-12-29 11:12:00,1.52621,1.52656,1.5262,1.52656,531600001.0
2006-12-29 11:13:00,1.5266,1.5266,1.52625,1.52659,348400003.0
2006-12-29 11:14:00,1.52661,1.52681,1.52652,1.52664,562000003.0
2006-12-29 11:15:00,1.52674,1.52684,1.52656,1.52671,512500003.0
2006-12-29 11:16:00,1.5268,1.52701,1.52668,1.52697,466800003.0
2006-12-29 11:17:00,1.52704,1.52709,1.52676,1.52692,422800000.0
2006-12-29 11:18:00,1.52695,1.52723,1.52685,1.52701,398200000.0
2006-12-29 11:19:00,1.52714,1.52769,1.52705,1.52762,389600001.0
2006-12-29 11:20:00,1.52766,1.52799,1.52764,1.5278,568300000.0
2006-12-29 11:21:00,1.52798,1.52798,1.52754,1.52789,550600003.0
2006-12-29 11:22:00,1.52769,1.52794,1.52756,1.52787,613300000.0
2006-12-29 11:23:00,1.52775,1.52789,1.52756,1.52771,502400000.0
2006-12-29 11:24:00,1.52771,1.52771,1.52751,1.52755,414300002.0
2006-12-29 11:25:00,1.52762,1.52763,1.52746,1.52757,381600000.0
2006-12-29 11:26:00,1.52759,1.52778,1.5275,1.52757,571000000.0
2006-12-29 11:27:00,1.52739,1.52739,1.52702,1.52705,575400001.0
2006-12-29 11:28:00,1.52732,1.52749,1.52717,1.52737,347500000.0
2006-12-29 11:29:00,1.52741,1.52772,1.52733,1.5276,445100001.0
2006-12-29 11:30:00,1.52767,1.52785,1.52752,1.52768,445700001.0
2006-12-29 11:31:00,1.52759,1.52786,1.5275,1.52762,579700002.0
2006-12-29 11:32:00,1.52751,1.52766,1.52738,1.52757,402200000.0
2006-12-29 11:33:00,1.52761,1.52772,1.5275,1.52753,490200000.0
2006-12-29 11:34:00,1.52766,1.52796,1.52762,1.52769,667200001.0
2006-12-29 11:35:00,1.52776,1.52794,1.52759,1.52782,543000001.0
2006-12-29 11:36:00,1.52758,1.52785,1.52755,1.52755,501600002.0
2006-12-29 11:37:00,1.52754,1.52767,1.52739,1.52749,474300001.0
2006-12-29 11:38:00,1.52758,1.52763,1.52734,1.52748,564700002.0
2006-12-29 11:39:00,1.52757,1.52775,1.52739,1.52741,659000000.0
2006-12-29 11:40:00,1.52746,1.52751,1.52723,1.52735,758000001.0
2006-12-29 11:41:00,1.52739,1.52764,1.52712,1.52746,701300002.0
2006-12-29 11:42:00,1.52755,1.52755,1.52722,1.5274,563400002.0
2006-12-29 11:43:00,1.52739,1.52755,1.52728,1.52728,535500001.0
2006-12-29 11:44:00,1.52731,1.52758,1.52716,1.52725,695300004.0
2006-12-29 11:45:00,1.52749,1.52763,1.52726,1.52743,544000001.0
2006-12-29 11:46:00,1.52737,1.52737,1.52684,1.52684,532900001.0
2006-12-29 11:47:00,1.52673,1.52695,1.52659,1.52682,486100000.0
2006-12-29 11:48:00,1.5268,1.52696,1.5266,1.52672,588600001.0
2006-12-29 11:49:00,1.52667,1.52683,1.52654,1.52672,383900000.0
2006-12-29 11:50:00,1.52688,1.52732,1.52688,1.52718,359300000.0
2006-12-29 11:51:00,1.5273,1.52753,1.52713,1.52715,152400001.0
2006-12-29 11:52:00,1.52725,1.52739,1.52712,1.52712,224400000.0
2006-12-29 11:53:00,1.52701,1.52732,1.52699,1.52719,168300000.0
2006-12-29 11:54:00,1.52729,1.52751,1.52717,1.52727,380100002.0
2006-12-29 11:55:00,1.52736,1.52745,1.52716,1.5272,476700001.0
2006-12-29 11:56:00,1.52711,1.52711,1.52659,1.52696,469800000.0
2006-12-29 11:57:00,1.52704,1.52742,1.52695,1.52726,538600001.0
2006-12-29 11:58:00,1.52727,1.52756,1.52724,1.52733,472400001.0
2006-12-29 11:59:00,1.52741,1.52751,1.5271,1.52722,425800000.0
2006-12-29 12:00:00,1.5273,1.52735,1.52709,1.52722,523900002.0
2006-12-29 12:01:00,1.52718,1.52741,1.52714,1.52722,439500000.0
2006-12-29 12:02:00,1.52715,1.5273,1.52705,1.5272,330500001.0
2006-12-29 12:03:00,1.52717,1.52717,1.52678,1.52692,402900001.0
2006-12-29 12:04:00,1.5268,1.52694,1.52651,1.52672,389300000.0
2006-12-29 12:05:00,1.5269,1.52698,1.52668,1.52686,354000000.0
2006-12-29 12:06:00,1.52692,1.52736,1.52692,1.52716,350800000.0
2006-12-29 12:07:00,1.5276,1.52775,1.52743,1.52766,343300000.0
2006-12-29 12:08:00,1.52768,1.52798,1.52756,1.52775,463600000.0
2006-12-29 12:09:00,1.52771,1.52781,1.52746,1.52776,384300002.0
2006-12-29 12:10:00,1.52769,1.52769,1.52737,1.52768,369700000.0
2006-12-29 12:11:00,1.52768,1.52769,1.52746,1.52752,234600000.0
2006-12-29 12:12:00,1.52747,1.52757,1.52737,1.52747,241600001.0
2006-12-29 12:13:00,1.52743,1.52753,1.52726,1.52732,600000001.0
2006-12-29 12:14:00,1.5272,1.52733,1.52678,1.52702,576000001.0
2006-12-29 12:15:00,1.52672,1.52683,1.52653,1.52677,298500000.0
2006-12-29 12:16:00,1.52678,1.527,1.52674,1.52685,393000002.0
2006-12-29 12:17:00,1.526,1.526,1.5258,1.5258,320200000.0
2006-12-29 12:18:00,1.52683,1.52695,1.52661,1.52695,320200000.0
2006-12-29 12:19:00,1.52694,1.52706,1.52682,1.52694,486000004.0
2006-12-29 12:20:00,1.5269,1.52707,1.52683,1.52692,488700003.0
2006-12-29 12:21:00,1.52703,1.52734,1.52698,1.52729,407600001.0
2006-12-29 12:22:00,1.52743,1.52757,1.52737,1.5274,339200001.0
2006-12-29 12:23:00,1.52739,1.52753,1.52729,1.5273,375700001.0
2006-12-29 12:24:00,1.52709,1.5274,1.52703,1.52708,615300003.0
2006-12-29 12:25:00,1.52715,1.52727,1.52693,1.52711,447000001.0
2006-12-29 12:26:00,1.5272,1.52723,1.52697,1.52708,454400000.0
2006-12-29 12:27:00,1.52722,1.52736,1.52715,1.52716,442800002.0
2006-12-29 12:28:00,1.52722,1.52737,1.5271,1.52725,514600000.0
2006-12-29 12:29:00,1.52717,1.52745,1.52715,1.52745,658500001.0
2006-12-29 12:30:00,1.52751,1.52768,1.52742,1.52755,521800000.0
2006-12-29 12:31:00,1.52763,1.52774,1.52745,1.52749,635800000.0
2006-12-29 12:32:00,1.52745,1.52747,1.52704,1.52713,627400001.0
2006-12-29 12:33:00,1.52729,1.52741,1.52715,1.52736,54400000.0
2006-12-29 12:34:00,1.52737,1.52773,1.52728,1.52746,558700000.0
2006-12-29 12:35:00,1.52751,1.52752,1.52722,1.5275,620300002.0
2006-12-29 12:36:00,1.52748,1.52761,1.52739,1.52746,459000000.0
2006-12-29 12:37:00,1.52751,1.52778,1.52748,1.52764,484600001.0
2006-12-29 12:38:00,1.52763,1.52766,1.52745,1.5276,686700003.0
2006-12-29 12:39:00,1.52768,1.52778,1.52749,1.52765,472800000.0
2006-12-29 12:40:00,1.5277,1.52794,1.52768,1.52784,550500000.0
2006-12-29 12:41:00,1.52782,1.52787,1.52754,1.52754,275000000.0
2006-12-29 12:42:00,1.52743,1.52763,1.52733,1.52746,345400001.0
2006-12-29 12:43:00,1.52744,1.52756,1.52716,1.52724,470900001.0
2006-12-29 12:44:00,1.52718,1.5272,1.52677,1.5271,390600000.0
2006-12-29 12:45:00,1.52701,1.52701,1.52637,1.52696,523900000.0
2006-12-29 12:46:00,1.52687,1.52726,1.52686,1.52709,363100000.0
2006-12-29 12:47:00,1.52688,1.52694,1.52664,1.52676,391400002.0
2006-12-29 12:48:00,1.52676,1.52694,1.52664,1.52668,489800002.0
2006-12-29 12:49:00,1.52666,1.52673,1.52647,1.52657,560600003.0
2006-12-29 12:50:00,1.52662,1.52686,1.52651,1.52655,495000000.0
2006-12-29 12:51:00,1.52652,1.52684,1.52652,1.52665,425900001.0
2006-12-29 12:52:00,1.52662,1.52681,1.52645,1.52669,299700000.0
2006-12-29 12:53:00,1.52667,1.52675,1.52642,1.52642,259200000.0
2006-12-29 12:54:00,1.52633,1.52648,1.52624,1.52633,443100001.0
2006-12-29 12:55:00,1.52642,1.52671,1.5263,1.52632,491000001.0
2006-12-29 12:56:00,1.52622,1.52622,1.52539,1.52556,431800000.0
2006-12-29 12:57:00,1.52565,1.52568,1.52492,1.52521,585700002.0
2006-12-29 12:58:00,1.52528,1.52563,1.52528,1.52563,358800001.0
2006-12-29 12:59:00,1.52565,1.52592,1.52538,1.52545,666200001.0
2006-12-29 13:00:00,1.52547,1.52567,1.52545,1.52566,248100002.0
2006-12-29 13:01:00,1.52567,1.52582,1.52546,1.5255,345100000.0
2006-12-29 13:02:00,1.52537,1.52558,1.52527,1.5255,361800002.0
2006-12-29 13:03:00,1.52543,1.52555,1.52526,1.52548,378400002.0
2006-12-29 13:04:00,1.5254,1.52548,1.52528,1.52528,239200000.0
2006-12-29 13:05:00,1.52522,1.52522,1.52501,1.52507,139300000.0
2006-12-29 13:06:00,1.52511,1.52531,1.525,1.52508,424500003.0
2006-12-29 13:07:00,1.52495,1.52538,1.52495,1.52516,290900000.0
2006-12-29 13:08:00,1.5253,1.52547,1.52514,1.52533,206700003.0
2006-12-29 13:09:00,1.5253,1.5255,1.52511,1.52511,290600001.0
2006-12-29 13:10:00,1.52504,1.52519,1.52502,1.52516,157400000.0
2006-12-29 13:11:00,1.52512,1.52535,1.52498,1.52516,433900002.0
2006-12-29 13:12:00,1.52527,1.5255,1.52523,1.52532,273300000.0
2006-12-29 13:13:00,1.52539,1.52549,1.52533,1.52543,316600003.0
2006-12-29 13:14:00,1.52544,1.52563,1.52539,1.52563,346000001.0
2006-12-29 13:15:00,1.52573,1.52588,1.52556,1.52583,433200002.0
2006-12-29 13:16:00,1.52587,1.52602,1.52585,1.52585,127100000.0
2006-12-29 13:17:00,1.52592,1.52599,1.52582,1.52582,125900000.0
2006-12-29 13:18:00,1.52576,1.52613,1.52576,1.52587,318200001.0
2006-12-29 13:19:00,1.52566,1.52585,1.52552,1.52585,287500000.0
2006-12-29 13:20:00,1.52584,1.52602,1.52572,1.5259,155500000.0
2006-12-29 13:21:00,1.52583,1.52593,1.52578,1.5258,171400000.0
2006-12-29 13:22:00,1.52577,1.52589,1.52564,1.52589,206200001.0
2006-12-29 13:23:00,1.52586,1.52623,1.52585,1.52606,275100000.0
2006-12-29 13:24:00,1.52604,1.52605,1.52583,1.52601,280700001.0
2006-12-29 13:25:00,1.5259,1.52618,1.5259,1.52618,110200000.0
2006-12-29 13:26:00,1.52629,1.5265,1.52613,1.52613,203900000.0
2006-12-29 13:27:00,1.52627,1.52629,1.5259,1.52594,352600002.0
2006-12-29 13:28:00,1.52607,1.52625,1.5259,1.52604,476600002.0
2006-12-29 13:29:00,1.52608,1.52632,1.52574,1.52632,645000002.0
2006-12-29 13:30:00,1.52642,1.52663,1.52634,1.52652,485000001.0
2006-12-29 13:31:00,1.52651,1.52713,1.52651,1.52695,534900001.0
2006-12-29 13:32:00,1.52692,1.52738,1.52692,1.52738,215600000.0
2006-12-29 13:33:00,1.5273,1.52755,1.52729,1.52729,431200002.0
2006-12-29 13:34:00,1.52729,1.52764,1.52727,1.52749,368000002.0
2006-12-29 13:35:00,1.52749,1.52771,1.52729,1.52771,321100000.0
2006-12-29 13:36:00,1.52768,1.52768,1.52729,1.52752,426000000.0
2006-12-29 13:37:00,1.52753,1.52773,1.52753,1.52754,463100001.0
2006-12-29 13:38:00,1.52753,1.52771,1.52745,1.52748,435400003.0
2006-12-29 13:39:00,1.52752,1.52776,1.52739,1.52763,264300000.0
2006-12-29 13:40:00,1.52728,1.52808,1.52728,1.5277,414200001.0
2006-12-29 13:41:00,1.52789,1.52813,1.52789,1.528,291800000.0
2006-12-29 13:42:00,1.52797,1.52805,1.52779,1.52783,193700001.0
2006-12-29 13:43:00,1.52797,1.52825,1.52789,1.52822,120000000.0
2006-12-29 13:44:00,1.52818,1.52831,1.52808,1.52829,264200001.0
2006-12-29 13:45:00,1.52829,1.52837,1.52798,1.528,448300001.0
2006-12-29 13:46:00,1.52815,1.52829,1.52799,1.52825,408200002.0
2006-12-29 13:47:00,1.52834,1.52876,1.52833,1.52861,508500000.0
2006-12-29 13:48:00,1.52874,1.52874,1.5286,1.52865,217700000.0
2006-12-29 13:49:00,1.52874,1.52874,1.52858,1.52859,231300000.0
2006-12-29 13:50:00,1.52857,1.52863,1.52848,1.52863,323100000.0
2006-12-29 13:51:00,1.52869,1.52882,1.52863,1.52879,213300000.0
2006-12-29 13:52:00,1.52867,1.52934,1.52867,1.52926,519400002.0
2006-12-29 13:53:00,1.52912,1.52945,1.52912,1.52939,495200004.0
2006-12-29 13:54:00,1.52917,1.52949,1.52899,1.52945,383500002.0
2006-12-29 13:55:00,1.52922,1.52938,1.52896,1.52921,395400000.0
2006-12-29 13:56:00,1.52915,1.52935,1.52902,1.52919,419400002.0
2006-12-29 13:57:00,1.52923,1.52943,1.52905,1.52943,368200001.0
2006-12-29 13:58:00,1.52946,1.52964,1.52915,1.52921,235700000.0
2006-12-29 13:59:00,1.52915,1.52977,1.52915,1.52954,382900000.0
2006-12-29 14:00:00,1.52922,1.52948,1.52916,1.52927,310700000.0
2006-12-29 14:01:00,1.52928,1.52966,1.52923,1.52957,370900000.0
2006-12-29 14:02:00,1.52961,1.52962,1.52923,1.52923,310900000.0
2006-12-29 14:03:00,1.52906,1.52973,1.52906,1.52939,442600002.0
2006-12-29 14:04:00,1.52941,1.52941,1.52909,1.52929,476500000.0
2006-12-29 14:05:00,1.52948,1.52994,1.52902,1.52994,365300000.0
2006-12-29 14:06:00,1.52998,1.52998,1.52914,1.52958,407900000.0
2006-12-29 14:07:00,1.52926,1.52941,1.52901,1.52901,324700001.0
2006-12-29 14:08:00,1.52907,1.52913,1.52855,1.52873,356800001.0
2006-12-29 14:09:00,1.52885,1.5289,1.52818,1.52838,176200000.0
2006-12-29 14:10:00,1.52845,1.5288,1.52838,1.5288,283700000.0
2006-12-29 14:11:00,1.52888,1.52898,1.5286,1.52898,107600000.0
2006-12-29 14:12:00,1.52901,1.52905,1.52881,1.5289,210400000.0
2006-12-29 14:13:00,1.52882,1.52902,1.52881,1.52894,145400000.0
2006-12-29 14:14:00,1.52886,1.52923,1.52873,1.52923,185100000.0
2006-12-29 14:15:00,1.52937,1.52953,1.52917,1.52953,371500001.0
2006-12-29 14:16:00,1.5293,1.52938,1.52825,1.52848,174800000.0
2006-12-29 14:17:00,1.52862,1.52884,1.52845,1.52859,623000001.0
2006-12-29 14:18:00,1.52852,1.5287,1.52832,1.52848,330400001.0
2006-12-29 14:19:00,1.52841,1.52877,1.52834,1.52868,444400003.0
2006-12-29 14:20:00,1.52855,1.52876,1.5285,1.52876,214000000.0
2006-12-29 14:21:00,1.52872,1.52895,1.52861,1.52861,371100002.0
2006-12-29 14:22:00,1.52862,1.52862,1.52815,1.52845,576300001.0
2006-12-29 14:23:00,1.52869,1.52869,1.52806,1.52813,138000000.0
2006-12-29 14:24:00,1.52816,1.52842,1.52777,1.52785,436900001.0
2006-12-29 14:25:00,1.52792,1.52811,1.52772,1.52784,541900001.0
2006-12-29 14:26:00,1.52772,1.52778,1.52753,1.52755,606300001.0
2006-12-29 14:27:00,1.5278,1.52794,1.52756,1.52794,406900001.0
2006-12-29 14:28:00,1.52799,1.52804,1.52708,1.52781,31800000.0
2006-12-29 14:29:00,1.52766,1.52784,1.52756,1.52784,83900000.0
2006-12-29 14:30:00,1.52779,1.52779,1.52691,1.52746,38400000.0
2006-12-29 14:31:00,1.52716,1.52757,1.52716,1.52741,27000000.0
2006-12-29 14:32:00,1.52748,1.52756,1.52732,1.52755,21800000.0
2006-12-29 14:33:00,1.52746,1.52769,1.52746,1.52755,31300000.0
2006-12-29 14:34:00,1.52744,1.5276,1.52734,1.5276,39800001.0
2006-12-29 14:35:00,1.5278,1.52782,1.52764,1.52764,40200000.0
2006-12-29 14:36:00,1.52759,1.52761,1.52711,1.52711,36000000.0
2006-12-29 14:37:00,1.52764,1.52777,1.52758,1.52768,53000000.0
2006-12-29 14:38:00,1.52767,1.52767,1.52724,1.52761,21400000.0
2006-12-29 14:39:00,1.52745,1.5277,1.52721,1.52753,51600001.0
2006-12-29 14:40:00,1.52748,1.5277,1.52748,1.52756,26800000.0
2006-12-29 14:41:00,1.52771,1.52786,1.52766,1.52783,42400000.0
2006-12-29 14:42:00,1.52764,1.52764,1.52694,1.52694,40600000.0
2006-12-29 14:43:00,1.52756,1.52773,1.52753,1.52759,57000000.0
2006-12-29 14:44:00,1.52756,1.52771,1.52749,1.52758,42400000.0
2006-12-29 14:45:00,1.52758,1.52761,1.5273,1.52751,47200000.0
2006-12-29 14:46:00,1.5277,1.5277,1.52732,1.52743,37000000.0
2006-12-29 14:47:00,1.52752,1.52752,1.52701,1.52713,28900000.0
2006-12-29 14:48:00,1.5272,1.52721,1.52698,1.52714,51800001.0
2006-12-29 14:49:00,1.5272,1.52763,1.5272,1.52763,51800001.0
2006-12-29 14:50:00,1.5276,1.52819,1.5276,1.52819,43500000.0
2006-12-29 14:51:00,1.52832,1.52832,1.52779,1.52779,39800000.0
2006-12-29 14:52:00,1.52768,1.52786,1.52763,1.52779,42200000.0
2006-12-29 14:53:00,1.5275,1.52777,1.52708,1.52756,35000000.0
2006-12-29 14:54:00,1.5277,1.5277,1.52695,1.52695,37200000.0
2006-12-29 14:55:00,1.52725,1.52728,1.52678,1.5272,59500000.0
2006-12-29 14:56:00,1.52746,1.5277,1.52725,1.5277,28000000.0
2006-12-29 14:57:00,1.52777,1.52777,1.52746,1.52746,28000000.0
2006-12-29 14:58:00,1.52748,1.5279,1.52742,1.52771,40000000.0
2006-12-29 14:59:00,1.52797,1.52813,1.52779,1.52792,67000001.0
2006-12-29 15:00:00,1.52784,1.52826,1.52767,1.52798,62300000.0
2006-12-29 15:01:00,1.52843,1.5287,1.52832,1.52832,22200000.0
2006-12-29 15:02:00,1.52839,1.52839,1.52821,1.52836,35900000.0
2006-12-29 15:03:00,1.52846,1.52881,1.52789,1.52845,46600000.0
2006-12-29 15:04:00,1.52857,1.52896,1.52857,1.5289,34700000.0
2006-12-29 15:05:00,1.52883,1.52896,1.52877,1.52894,29000000.0
2006-12-29 15:06:00,1.52887,1.52899,1.52848,1.52881,45000000.0
2006-12-29 15:07:00,1.52904,1.52904,1.52846,1.52876,36400000.0
2006-12-29 15:08:00,1.52862,1.52876,1.52856,1.52869,55900000.0
2006-12-29 15:09:00,1.52855,1.52859,1.52828,1.52836,38600000.0
2006-12-29 15:10:00,1.52829,1.52831,1.5279,1.5279,57500000.0
2006-12-29 15:11:00,1.52789,1.52809,1.52783,1.52803,30600000.0
2006-12-29 15:12:00,1.52794,1.52804,1.52768,1.52786,29600000.0
2006-12-29 15:13:00,1.52798,1.52798,1.52735,1.52749,40000000.0
2006-12-29 15:14:00,1.52734,1.52768,1.52734,1.52762,43300000.0
2006-12-29 15:15:00,1.52773,1.52789,1.52732,1.5276,49000000.0
2006-12-29 15:16:00,1.52771,1.52777,1.52765,1.52774,29200000.0
2006-12-29 15:17:00,1.52779,1.52794,1.52771,1.52784,58100001.0
2006-12-29 15:18:00,1.52774,1.52786,1.52751,1.52786,45600000.0
2006-12-29 15:19:00,1.52781,1.52817,1.52764,1.52804,25600000.0
2006-12-29 15:20:00,1.528,1.52824,1.528,1.528,35500000.0
2006-12-29 15:21:00,1.52789,1.52801,1.52783,1.52801,29600000.0
2006-12-29 15:22:00,1.528,1.52809,1.52782,1.52797,32600000.0
2006-12-29 15:23:00,1.52792,1.52806,1.52766,1.52806,35600000.0
2006-12-29 15:24:00,1.5281,1.52815,1.52798,1.5281,31500000.0
2006-12-29 15:25:00,1.52821,1.52831,1.52795,1.52795,18400000.0
2006-12-29 15:26:00,1.52794,1.528,1.52773,1.528,29600000.0
2006-12-29 15:27:00,1.52794,1.52817,1.52794,1.52817,55500000.0
2006-12-29 15:28:00,1.52797,1.52806,1.5279,1.52806,23200000.0
2006-12-29 15:29:00,1.52809,1.52822,1.52802,1.52802,56600000.0
2006-12-29 15:30:00,1.528,1.528,1.52764,1.52792,40900000.0
2006-12-29 15:31:00,1.5279,1.52803,1.52779,1.52788,31000000.0
2006-12-29 15:32:00,1.52781,1.52786,1.52756,1.52772,44600000.0
2006-12-29 15:33:00,1.52779,1.52779,1.52736,1.52771,44000000.0
2006-12-29 15:34:00,1.52757,1.52772,1.52746,1.52746,42100000.0
2006-12-29 15:35:00,1.52748,1.52755,1.5272,1.5272,45500000.0
2006-12-29 15:36:00,1.52764,1.52774,1.52742,1.52744,60300000.0
2006-12-29 15:37:00,1.52768,1.52801,1.52768,1.52801,56400000.0
2006-12-29 15:38:00,1.52799,1.52811,1.52792,1.52811,37000000.0
2006-12-29 15:39:00,1.52832,1.5284,1.52816,1.52816,30200000.0
2006-12-29 15:40:00,1.52827,1.52833,1.52804,1.52804,20400000.0
2006-12-29 15:41:00,1.52818,1.52819,1.52781,1.52818,22800000.0
2006-12-29 15:42:00,1.5282,1.5283,1.52785,1.52802,17200000.0
2006-12-29 15:43:00,1.52799,1.52836,1.52796,1.52821,55800000.0
2006-12-29 15:44:00,1.52817,1.52819,1.52774,1.52812,36700000.0
2006-12-29 15:45:00,1.52815,1.5284,1.5279,1.52821,64900000.0
2006-12-29 15:46:00,1.52842,1.52848,1.52829,1.52829,43500000.0
2006-12-29 15:47:00,1.52822,1.52825,1.52783,1.5282,44000000.0
2006-12-29 15:48:00,1.52815,1.52826,1.52794,1.52816,36600000.0
2006-12-29 15:49:00,1.52805,1.52822,1.52796,1.52822,46200000.0
2006-12-29 15:50:00,1.52819,1.52846,1.52819,1.52837,26900000.0
2006-12-29 15:51:00,1.52833,1.52847,1.52826,1.52839,25600000.0
2006-12-29 15:52:00,1.52851,1.52861,1.52834,1.52843,57700000.0
2006-12-29 15:53:00,1.52842,1.5286,1.52839,1.52849,33000000.0
2006-12-29 15:54:00,1.52861,1.52863,1.5284,1.5284,26700000.0
2006-12-29 15:55:00,1.52849,1.52867,1.52821,1.52861,27800000.0
2006-12-29 15:56:00,1.52865,1.52904,1.52836,1.529,26200000.0
2006-12-29 15:57:00,1.52908,1.52926,1.529,1.529,28000000.0
2006-12-29 15:58:00,1.52927,1.52935,1.52917,1.52925,35300000.0
2006-12-29 15:59:00,1.52923,1.52942,1.52923,1.5293,41100000.0
2006-12-29 16:00:00,1.52936,1.52936,1.52896,1.52915,34000000.0
2006-12-29 16:01:00,1.5292,1.52939,1.52916,1.52921,28200000.0
2006-12-29 16:02:00,1.52921,1.52923,1.5289,1.52901,30200000.0
2006-12-29 16:03:00,1.52897,1.52908,1.52881,1.529,25600000.0
2006-12-29 16:04:00,1.5288,1.52908,1.52866,1.52879,24800000.0
2006-12-29 16:05:00,1.52855,1.52873,1.52852,1.52873,43800000.0
2006-12-29 16:06:00,1.52871,1.529,1.52865,1.52878,42400000.0
2006-12-29 16:07:00,1.52881,1.52888,1.52835,1.52842,42800001.0
2006-12-29 16:08:00,1.52848,1.52857,1.52831,1.52847,23600000.0
2006-12-29 16:09:00,1.52834,1.52847,1.52811,1.52819,45400000.0
2006-12-29 16:10:00,1.52823,1.52828,1.52809,1.52814,42700000.0
2006-12-29 16:11:00,1.52783,1.52809,1.52782,1.52782,30200000.0
2006-12-29 16:12:00,1.52772,1.52811,1.52772,1.52785,45800000.0
2006-12-29 16:13:00,1.5277,1.52801,1.52762,1.52801,25800000.0
2006-12-29 16:14:00,1.5278,1.52836,1.5278,1.52836,50800000.0
2006-12-29 16:15:00,1.5282,1.5282,1.52777,1.528,24400000.0
2006-12-29 16:16:00,1.52794,1.52821,1.52785,1.52817,32400000.0
2006-12-29 16:17:00,1.52809,1.52831,1.52804,1.5282,24300000.0
2006-12-29 16:18:00,1.52815,1.5282,1.52802,1.52814,19600000.0
2006-12-29 16:19:00,1.52832,1.52832,1.528,1.52812,22800000.0
2006-12-29 16:20:00,1.528,1.52824,1.52793,1.52814,47400001.0
2006-12-29 16:21:00,1.5281,1.52834,1.5281,1.52834,50800000.0
2006-12-29 16:22:00,1.52817,1.5283,1.52781,1.52795,38700000.0
2006-12-29 16:23:00,1.52791,1.52799,1.52775,1.52792,48900001.0
2006-12-29 16:24:00,1.52801,1.52815,1.52793,1.52806,21600000.0
2006-12-29 16:25:00,1.52826,1.52833,1.52781,1.5282,27800000.0
2006-12-29 16:26:00,1.52844,1.52856,1.52819,1.52839,49800000.0
2006-12-29 16:27:00,1.52825,1.5286,1.52825,1.52834,46400000.0
2006-12-29 16:28:00,1.52853,1.52853,1.52832,1.52847,26200000.0
2006-12-29 16:29:00,1.52851,1.52851,1.52807,1.52807,31200000.0
2006-12-29 16:30:00,1.52822,1.52822,1.52783,1.52814,60200000.0
2006-12-29 16:31:00,1.528,1.528,1.5276,1.52765,51400000.0
2006-12-29 16:32:00,1.52789,1.52794,1.5275,1.52776,41400000.0
2006-12-29 16:33:00,1.52777,1.52793,1.52771,1.52792,42200000.0
2006-12-29 16:34:00,1.52805,1.52808,1.52779,1.52798,49800000.0
2006-12-29 16:35:00,1.52811,1.52835,1.52811,1.52835,56400000.0
2006-12-29 16:36:00,1.52821,1.52843,1.5281,1.52836,22200000.0
2006-12-29 16:37:00,1.52842,1.52842,1.52793,1.52809,50000001.0
2006-12-29 16:38:00,1.52793,1.528,1.52777,1.52796,47200000.0
2006-12-29 16:39:00,1.52796,1.52809,1.52786,1.52807,36400000.0
2006-12-29 16:40:00,1.5279,1.52801,1.52782,1.52801,33800000.0
2006-12-29 16:41:00,1.52766,1.52875,1.52766,1.52864,22600000.0
2006-12-29 16:42:00,1.5285,1.5289,1.5285,1.52881,36900000.0
2006-12-29 16:43:00,1.52889,1.5293,1.52885,1.5293,53200000.0
2006-12-29 16:44:00,1.52931,1.52942,1.52921,1.52942,59200000.0
2006-12-29 16:45:00,1.52911,1.52934,1.52911,1.52928,30200000.0
2006-12-29 16:46:00,1.52945,1.52986,1.52933,1.52962,40600000.0
2006-12-29 16:47:00,1.52964,1.5298,1.52952,1.52962,32200000.0
2006-12-29 16:48:00,1.52983,1.52983,1.52944,1.52963,25800000.0
2006-12-29 16:49:00,1.52954,1.52972,1.52938,1.52972,43000000.0
2006-12-29 16:50:00,1.52959,1.52977,1.52949,1.52975,34800000.0
2006-12-29 16:51:00,1.52998,1.53084,1.52998,1.53084,30200000.0
2006-12-29 16:52:00,1.53053,1.53054,1.53036,1.53044,64700000.0
2006-12-29 16:53:00,1.5305,1.5305,1.53011,1.53023,48600000.0
2006-12-29 16:54:00,1.53043,1.53075,1.53025,1.53071,42200000.0
2006-12-29 16:55:00,1.53102,1.53117,1.53057,1.53078,28400000.0
2006-12-29 16:56:00,1.53079,1.53088,1.53068,1.53076,39600000.0
2006-12-29 16:57:00,1.53075,1.53081,1.53044,1.53079,43600000.0
2006-12-29 16:58:00,1.53062,1.53068,1.53028,1.5306,31800000.0
2006-12-29 16:59:00,1.53084,1.53105,1.53076,1.53105,23400000.0
2006-12-29 17:00:00,1.53089,1.53137,1.53089,1.531,51600000.0
2006-12-29 17:01:00,1.53088,1.53125,1.53088,1.53102,54200000.0
2006-12-29 17:02:00,1.53071,1.53107,1.53058,1.53107,19800000.0
2006-12-29 17:03:00,1.53118,1.5315,1.53118,1.53134,50500000.0
2006-12-29 17:04:00,1.53137,1.53137,1.53096,1.53114,45800001.0
2006-12-29 17:05:00,1.53119,1.53161,1.53086,1.53161,23600000.0
2006-12-29 17:06:00,1.53157,1.53202,1.53149,1.53178,37800000.0
2006-12-29 17:07:00,1.53163,1.53209,1.5316,1.53185,36600000.0
2006-12-29 17:08:00,1.53175,1.53215,1.53175,1.53215,68400002.0
2006-12-29 17:09:00,1.53201,1.53207,1.53161,1.53161,39400000.0
2006-12-29 17:10:00,1.53142,1.53178,1.53142,1.53177,28000000.0
2006-12-29 17:11:00,1.53185,1.53205,1.53169,1.5318,34100000.0
2006-12-29 17:12:00,1.53173,1.53173,1.53156,1.53162,38500000.0
2006-12-29 17:13:00,1.53132,1.53148,1.53119,1.5314,47400000.0
2006-12-29 17:14:00,1.53081,1.53124,1.53081,1.53086,64000000.0
2006-12-29 17:15:00,1.53103,1.53126,1.53089,1.53089,34800000.0
2006-12-29 17:16:00,1.5308,1.53123,1.53069,1.53095,25800000.0
2006-12-29 17:17:00,1.53107,1.53154,1.53087,1.53154,32200000.0
2006-12-29 17:18:00,1.53171,1.53171,1.53106,1.53135,36500000.0
2006-12-29 17:19:00,1.53111,1.5314,1.53104,1.5314,28000000.0
2006-12-29 17:20:00,1.53143,1.53143,1.53098,1.53116,43500000.0
2006-12-29 17:21:00,1.5315,1.5315,1.53091,1.53138,33800000.0
2006-12-29 17:22:00,1.53117,1.53117,1.53086,1.53091,52000000.0
2006-12-29 17:23:00,1.53064,1.53121,1.53064,1.53121,37500000.0
2006-12-29 17:24:00,1.53123,1.53163,1.53114,1.5316,31000000.0
2006-12-29 17:25:00,1.53156,1.53225,1.53156,1.53223,57700001.0
2006-12-29 17:26:00,1.53228,1.53251,1.5322,1.53233,35700000.0
2006-12-29 17:27:00,1.53251,1.53293,1.53251,1.53275,28200000.0
2006-12-29 17:28:00,1.53326,1.53337,1.53296,1.53317,55500000.0
2006-12-29 17:29:00,1.53343,1.53359,1.53307,1.53335,33400000.0
2006-12-29 17:30:00,1.53344,1.53352,1.53298,1.53341,51400000.0
2006-12-29 17:31:00,1.53363,1.53367,1.53339,1.53339,25600000.0
2006-12-29 17:32:00,1.53331,1.53367,1.53328,1.53328,39600000.0
2006-12-29 17:33:00,1.5333,1.5333,1.533,1.53314,51100000.0
2006-12-29 17:34:00,1.5332,1.53328,1.53291,1.53328,37300000.0
2006-12-29 17:35:00,1.53336,1.53336,1.5326,1.53271,52200000.0
2006-12-29 17:36:00,1.53258,1.53299,1.53249,1.53259,85400001.0
2006-12-29 17:37:00,1.53267,1.53279,1.53204,1.53269,22400000.0
2006-12-29 17:38:00,1.5325,1.53293,1.5325,1.53277,49200000.0
2006-12-29 17:39:00,1.53297,1.53339,1.53293,1.53339,34200000.0
2006-12-29 17:40:00,1.53323,1.53342,1.53313,1.53326,18600000.0
2006-12-29 17:41:00,1.53339,1.53343,1.53311,1.53322,57100000.0
2006-12-29 17:42:00,1.53319,1.53324,1.53289,1.53324,24200000.0
2006-12-29 17:43:00,1.53336,1.53344,1.53298,1.5332,48200000.0
2006-12-29 17:44:00,1.53308,1.53308,1.53286,1.53294,36600000.0
2006-12-29 17:45:00,1.53272,1.53342,1.53265,1.53342,23000000.0
2006-12-29 17:46:00,1.5335,1.53381,1.53343,1.53375,52000000.0
2006-12-29 17:47:00,1.53382,1.53401,1.53349,1.53349,32400000.0
2006-12-29 17:48:00,1.53362,1.53382,1.5334,1.53378,44500000.0
2006-12-29 17:49:00,1.53356,1.53357,1.5331,1.53329,49600000.0
2006-12-29 17:50:00,1.53336,1.53346,1.53295,1.53346,27200000.0
2006-12-29 17:51:00,1.53342,1.53397,1.5333,1.53386,36800000.0
2006-12-29 17:52:00,1.53412,1.53453,1.53411,1.53453,20600000.0
2006-12-29 17:53:00,1.53436,1.53436,1.53381,1.53381,23200000.0
2006-12-29 17:54:00,1.53364,1.53396,1.53329,1.53374,49900001.0
2006-12-29 17:55:00,1.53384,1.53394,1.53326,1.53387,44400000.0
2006-12-29 17:56:00,1.53392,1.53427,1.53388,1.53394,28600000.0
2006-12-29 17:57:00,1.53412,1.53446,1.53372,1.53442,39700000.0
2006-12-29 17:58:00,1.53453,1.53501,1.53402,1.53501,33800000.0
2006-12-29 17:59:00,1.53473,1.53473,1.53338,1.53338,52600001.0
2006-12-29 18:00:00,1.53398,1.53418,1.53381,1.53418,60000001.0
2006-12-29 18:01:00,1.53429,1.53441,1.53381,1.53381,34000000.0
2006-12-29 18:02:00,1.53386,1.5342,1.53386,1.53406,52400001.0
2006-12-29 18:03:00,1.53395,1.53418,1.53377,1.53377,51600001.0
2006-12-29 18:04:00,1.53398,1.53429,1.53388,1.53406,42200000.0
2006-12-29 18:05:00,1.53417,1.53417,1.534,1.53403,33000000.0
2006-12-29 18:06:00,1.53379,1.53391,1.53351,1.53351,39400000.0
2006-12-29 18:07:00,1.53372,1.53374,1.53339,1.53368,61500000.0
2006-12-29 18:08:00,1.53384,1.5342,1.53384,1.53388,44200000.0
2006-12-29 18:09:00,1.53392,1.53455,1.53392,1.53434,32200000.0
2006-12-29 18:10:00,1.53433,1.53446,1.53391,1.53393,25800000.0
2006-12-29 18:11:00,1.53414,1.53423,1.53397,1.53423,54500000.0
2006-12-29 18:12:00,1.53422,1.53425,1.53384,1.53384,38600000.0
2006-12-29 18:13:00,1.53369,1.53369,1.53319,1.5334,42600000.0
2006-12-29 18:14:00,1.53281,1.53346,1.53281,1.5334,38000000.0
2006-12-29 18:15:00,1.53323,1.53328,1.5331,1.53317,41000000.0
2006-12-29 18:16:00,1.53326,1.53341,1.53324,1.53332,39000000.0
2006-12-29 18:17:00,1.53331,1.53341,1.53318,1.53318,47200001.0
2006-12-29 18:18:00,1.5333,1.53344,1.53295,1.53337,46800001.0
2006-12-29 18:19:00,1.53375,1.53391,1.53354,1.53361,31800000.0
2006-12-29 18:20:00,1.53362,1.53395,1.53357,1.53376,28000000.0
2006-12-29 18:21:00,1.53391,1.53429,1.53372,1.53423,50200000.0
2006-12-29 18:22:00,1.53445,1.53454,1.53419,1.53437,39400001.0
2006-12-29 18:23:00,1.53441,1.53464,1.53441,1.53459,30200000.0
2006-12-29 18:24:00,1.53493,1.53523,1.53486,1.53523,58100000.0
2006-12-29 18:25:00,1.53556,1.53575,1.5352,1.53543,45800001.0
2006-12-29 18:26:00,1.53536,1.53562,1.53536,1.53561,39800000.0
2006-12-29 18:27:00,1.53546,1.53583,1.53531,1.53574,36400000.0
2006-12-29 18:28:00,1.5357,1.5364,1.5357,1.5362,55300000.0
2006-12-29 18:29:00,1.5362,1.53628,1.53602,1.53619,40600001.0
2006-12-29 18:30:00,1.53605,1.53639,1.53589,1.53633,37600000.0
2006-12-29 18:31:00,1.53659,1.53681,1.53635,1.5366,46100000.0
2006-12-29 18:32:00,1.53693,1.53708,1.53667,1.53691,25800000.0
2006-12-29 18:33:00,1.53669,1.53676,1.53644,1.53644,48600000.0
2006-12-29 18:34:00,1.53653,1.53667,1.53636,1.53654,32000000.0
2006-12-29 18:35:00,1.53656,1.5367,1.53646,1.53653,39800000.0
2006-12-29 18:36:00,1.53632,1.53648,1.53627,1.53637,44400000.0
2006-12-29 18:37:00,1.53641,1.53658,1.53629,1.53658,33000000.0
2006-12-29 18:38:00,1.53645,1.53671,1.53628,1.53655,37200000.0
2006-12-29 18:39:00,1.53628,1.53648,1.53628,1.53637,56300000.0
2006-12-29 18:40:00,1.5362,1.5363,1.53579,1.53588,34200000.0
2006-12-29 18:41:00,1.53597,1.53623,1.53597,1.53612,27600000.0
2006-12-29 18:42:00,1.53607,1.53626,1.53594,1.53626,50200000.0
2006-12-29 18:43:00,1.5361,1.53629,1.53593,1.53593,34100000.0
2006-12-29 18:44:00,1.53584,1.53584,1.53555,1.53555,32600000.0
2006-12-29 18:45:00,1.53577,1.53584,1.53536,1.53536,45000000.0
2006-12-29 18:46:00,1.53555,1.53605,1.53552,1.53589,25800000.0
2006-12-29 18:47:00,1.53583,1.53624,1.5357,1.53624,26200000.0
2006-12-29 18:48:00,1.53625,1.53659,1.53609,1.53648,42200000.0
2006-12-29 18:49:00,1.5365,1.5366,1.53616,1.53644,33000000.0
2006-12-29 18:50:00,1.53663,1.53663,1.53627,1.53645,48600000.0
2006-12-29 18:51:00,1.53643,1.53646,1.53619,1.53619,46000000.0
2006-12-29 18:52:00,1.53604,1.53637,1.53604,1.53614,35800000.0
2006-12-29 18:53:00,1.53633,1.53663,1.53633,1.5364,26600000.0
2006-12-29 18:54:00,1.5365,1.53672,1.53622,1.53661,28200000.0
2006-12-29 18:55:00,1.53627,1.53655,1.53621,1.53636,28200000.0
2006-12-29 18:56:00,1.53621,1.53684,1.53621,1.5363,44400000.0
2006-12-29 18:57:00,1.53661,1.53688,1.53661,1.53684,35400000.0
2006-12-29 18:58:00,1.53679,1.53679,1.53627,1.53662,18200000.0
2006-12-29 18:59:00,1.53673,1.53731,1.53636,1.53722,32400001.0
2006-12-29 19:00:00,1.53722,1.53729,1.53706,1.5372,23000000.0
2006-12-29 19:01:00,1.53735,1.53742,1.53712,1.53729,43400000.0
2006-12-29 19:02:00,1.53716,1.53734,1.5371,1.53734,22000000.0
2006-12-29 19:03:00,1.53705,1.53726,1.53688,1.53712,37200000.0
2006-12-29 19:04:00,1.53701,1.53705,1.53672,1.53689,49400000.0
2006-12-29 19:05:00,1.53695,1.53716,1.53685,1.53685,19800000.0
2006-12-29 19:06:00,1.537,1.5371,1.53698,1.5371,37600000.0
2006-12-29 19:07:00,1.5369,1.537,1.53675,1.53686,60300000.0
2006-12-29 19:08:00,1.53649,1.53678,1.53649,1.53677,32600000.0
2006-12-29 19:09:00,1.53685,1.53691,1.53651,1.53651,44400000.0
2006-12-29 19:10:00,1.53661,1.53682,1.53635,1.53635,65400001.0
2006-12-29 19:11:00,1.53677,1.5369,1.5365,1.53686,42400000.0
2006-12-29 19:12:00,1.53667,1.53704,1.53667,1.53698,42800000.0
2006-12-29 19:13:00,1.53704,1.53724,1.537,1.53724,37400000.0
2006-12-29 19:14:00,1.53705,1.53711,1.53691,1.5371,46600000.0
2006-12-29 19:15:00,1.53696,1.53705,1.53666,1.53705,50900000.0
2006-12-29 19:16:00,1.53682,1.53718,1.53682,1.53697,69700000.0
2006-12-29 19:17:00,1.53688,1.53712,1.53679,1.53686,52800000.0
2006-12-29 19:18:00,1.53687,1.5369,1.53665,1.5369,29800000.0
2006-12-29 19:19:00,1.53702,1.53703,1.5366,1.53698,47000000.0
2006-12-29 19:20:00,1.53699,1.53743,1.53699,1.53715,41000000.0
2006-12-29 19:21:00,1.53699,1.53729,1.53699,1.53716,41000001.0
2006-12-29 19:22:00,1.53714,1.53721,1.53694,1.5372,26800000.0
2006-12-29 19:23:00,1.53699,1.53713,1.53672,1.53713,58700000.0
2006-12-29 19:24:00,1.53734,1.53741,1.53719,1.53734,51000000.0
2006-12-29 19:25:00,1.53755,1.53778,1.53728,1.53778,35100000.0
2006-12-29 19:26:00,1.53738,1.53799,1.53738,1.53784,42600000.0
2006-12-29 19:27:00,1.53783,1.53803,1.53763,1.53803,33000000.0
2006-12-29 19:28:00,1.53801,1.53816,1.53781,1.53801,52900000.0
2006-12-29 19:29:00,1.53796,1.53811,1.53768,1.538,42400000.0
2006-12-29 19:30:00,1.53851,1.53925,1.53851,1.53925,35000000.0
2006-12-29 19:31:00,1.53937,1.53953,1.53924,1.53953,56600000.0
2006-12-29 19:32:00,1.53906,1.53906,1.53871,1.53871,33500000.0
2006-12-29 19:33:00,1.53834,1.53877,1.53826,1.53877,43600000.0
2006-12-29 19:34:00,1.53869,1.53884,1.53851,1.53869,33000000.0
2006-12-29 19:35:00,1.53872,1.53888,1.53844,1.53862,42400000.0
2006-12-29 19:36:00,1.53843,1.53873,1.53839,1.53859,30600000.0
2006-12-29 19:37:00,1.53848,1.53853,1.5379,1.5379,38800001.0
2006-12-29 19:38:00,1.53786,1.53829,1.53786,1.5379,36800000.0
2006-12-29 19:39:00,1.53795,1.53804,1.53773,1.53802,25600000.0
2006-12-29 19:40:00,1.53804,1.53815,1.53789,1.53804,42600000.0
2006-12-29 19:41:00,1.53785,1.53806,1.53777,1.53806,43200000.0
2006-12-29 19:42:00,1.53793,1.53809,1.5377,1.53809,49900000.0
2006-12-29 19:43:00,1.53789,1.53789,1.53735,1.53741,25800000.0
2006-12-29 19:44:00,1.53726,1.53751,1.53705,1.53751,56300000.0
2006-12-29 19:45:00,1.53741,1.53759,1.53736,1.53736,43400000.0
2006-12-29 19:46:00,1.53722,1.53743,1.53703,1.53703,44400000.0
2006-12-29 19:47:00,1.5376,1.53784,1.53742,1.53752,33600000.0
2006-12-29 19:48:00,1.53737,1.53737,1.53716,1.53726,30400000.0
2006-12-29 19:49:00,1.53718,1.53747,1.53718,1.53735,30600000.0
2006-12-29 19:50:00,1.53761,1.53761,1.53714,1.53715,65200002.0
2006-12-29 19:51:00,1.53697,1.53709,1.5369,1.53701,54400000.0
2006-12-29 19:52:00,1.5369,1.53713,1.53689,1.53697,25400000.0
2006-12-29 19:53:00,1.53722,1.53734,1.53694,1.53715,45900000.0
2006-12-29 19:54:00,1.53686,1.53686,1.53638,1.53638,20200000.0
2006-12-29 19:55:00,1.53631,1.53648,1.53631,1.53634,16200000.0
2006-12-29 19:56:00,1.53641,1.53651,1.53613,1.53631,35100000.0
2006-12-29 19:57:00,1.53632,1.53635,1.53603,1.53622,40300000.0
2006-12-29 19:58:00,1.53625,1.53644,1.53625,1.5364,41600001.0
2006-12-29 19:59:00,1.53666,1.53666,1.53627,1.53627,28600000.0
2006-12-29 20:00:00,1.53645,1.53684,1.53617,1.53623,35700000.0
2006-12-29 20:01:00,1.53656,1.53656,1.5359,1.5359,59800000.0
2006-12-29 20:02:00,1.53595,1.53595,1.53545,1.53569,36300000.0
2006-12-29 20:03:00,1.53591,1.53593,1.53566,1.53593,35900000.0
2006-12-29 20:04:00,1.53597,1.53599,1.53547,1.53571,52800000.0
2006-12-29 20:05:00,1.53579,1.53582,1.53545,1.53551,32600000.0
2006-12-29 20:06:00,1.53562,1.53572,1.53535,1.53539,44700000.0
2006-12-29 20:07:00,1.5351,1.53522,1.53498,1.5352,37800000.0
2006-12-29 20:08:00,1.53522,1.53522,1.53469,1.535,36900000.0
2006-12-29 20:09:00,1.53526,1.53543,1.53526,1.53537,30200000.0
2006-12-29 20:10:00,1.53475,1.53528,1.53475,1.53528,45000000.0
2006-12-29 20:11:00,1.53535,1.53564,1.53535,1.5354,28200000.0
2006-12-29 20:12:00,1.5354,1.53605,1.53523,1.53605,35000000.0
2006-12-29 20:13:00,1.53622,1.53622,1.53603,1.53611,34800000.0
2006-12-29 20:14:00,1.536,1.536,1.53536,1.53575,49200000.0
2006-12-29 20:15:00,1.53574,1.53574,1.53556,1.5357,41700000.0
2006-12-29 20:16:00,1.53574,1.53599,1.53554,1.53554,32800000.0
2006-12-29 20:17:00,1.53555,1.53585,1.53541,1.53568,54500000.0
2006-12-29 20:18:00,1.53553,1.53566,1.53553,1.53561,32600000.0
2006-12-29 20:19:00,1.53578,1.53578,1.53552,1.53565,54000000.0
2006-12-29 20:20:00,1.53559,1.53559,1.53527,1.53556,38700000.0
2006-12-29 20:21:00,1.53538,1.53541,1.53517,1.53539,30000000.0
2006-12-29 20:22:00,1.53534,1.53544,1.53513,1.53544,37600000.0
2006-12-29 20:23:00,1.53546,1.53553,1.53524,1.53553,54600001.0
2006-12-29 20:24:00,1.53565,1.53565,1.53535,1.53537,47200001.0
2006-12-29 20:25:00,1.53578,1.53581,1.53554,1.53555,37400000.0
2006-12-29 20:26:00,1.53569,1.53569,1.53534,1.53565,61200000.0
2006-12-29 20:27:00,1.5358,1.53603,1.5354,1.5357,59000000.0
2006-12-29 20:28:00,1.53568,1.53589,1.53559,1.53582,24600000.0
2006-12-29 20:29:00,1.53578,1.53578,1.53535,1.53557,32800000.0
2006-12-29 20:30:00,1.53561,1.53561,1.53535,1.53545,28200000.0
2006-12-29 20:31:00,1.53544,1.53562,1.53519,1.53561,46500000.0
2006-12-29 20:32:00,1.53528,1.53553,1.53491,1.53553,55800000.0
2006-12-29 20:33:00,1.53542,1.53542,1.53515,1.53526,31800000.0
2006-12-29 20:34:00,1.5351,1.53547,1.5351,1.53533,40000000.0
2006-12-29 20:35:00,1.53518,1.53528,1.53512,1.53526,33000000.0
2006-12-29 20:36:00,1.53535,1.53548,1.53523,1.53536,41200000.0
2006-12-29 20:37:00,1.5354,1.5354,1.53517,1.5354,41600000.0
2006-12-29 20:38:00,1.5355,1.5355,1.53525,1.53532,46400001.0
2006-12-29 20:39:00,1.53524,1.53546,1.53509,1.53524,67500000.0
2006-12-29 20:40:00,1.53531,1.53558,1.53531,1.53537,38500000.0
2006-12-29 20:41:00,1.53571,1.5359,1.5356,1.53585,40200000.0
2006-12-29 20:42:00,1.53573,1.53575,1.53536,1.53574,45200000.0
2006-12-29 20:43:00,1.53593,1.53604,1.53566,1.53566,44000001.0
2006-12-29 20:44:00,1.53599,1.53624,1.5359,1.53603,38800000.0
2006-12-29 20:45:00,1.53588,1.53628,1.53588,1.53597,39800000.0
2006-12-29 20:46:00,1.53619,1.5362,1.53602,1.5362,54800000.0
2006-12-29 20:47:00,1.53638,1.53655,1.53611,1.53633,36200000.0
2006-12-29 20:48:00,1.53621,1.5365,1.53621,1.53639,40200000.0
2006-12-29 20:49:00,1.53649,1.53702,1.53649,1.53701,31300000.0
2006-12-29 20:50:00,1.53698,1.53705,1.53694,1.53705,30400000.0
2006-12-29 20:51:00,1.53665,1.53717,1.53665,1.53708,23000000.0
2006-12-29 20:52:00,1.53711,1.5372,1.537,1.5371,41300000.0
2006-12-29 20:53:00,1.5371,1.53731,1.5371,1.53724,37000000.0
2006-12-29 20:54:00,1.53692,1.5373,1.53692,1.53708,59900000.0
2006-12-29 20:55:00,1.53685,1.53685,1.5364,1.53659,39800000.0
2006-12-29 20:56:00,1.53635,1.53656,1.53627,1.53656,25600000.0
2006-12-29 20:57:00,1.53632,1.53632,1.53599,1.53599,30800000.0
2006-12-29 20:58:00,1.53618,1.53637,1.53617,1.53617,49600000.0
2006-12-29 20:59:00,1.53602,1.53616,1.536,1.53609,63800001.0
2006-12-29 21:00:00,1.53605,1.53621,1.53579,1.53611,27600000.0
2006-12-29 21:01:00,1.53618,1.53681,1.53618,1.53629,35200000.0
2006-12-29 21:02:00,1.53672,1.53687,1.53622,1.53665,48000000.0
2006-12-29 21:03:00,1.53657,1.53662,1.53642,1.53642,34600000.0
2006-12-29 21:04:00,1.53661,1.53671,1.53644,1.5367,25800000.0
2006-12-29 21:05:00,1.53652,1.53686,1.53636,1.53636,41200001.0
2006-12-29 21:06:00,1.5365,1.53659,1.53637,1.53659,40200000.0
2006-12-29 21:07:00,1.53644,1.53684,1.53625,1.53684,28000000.0
2006-12-29 21:08:00,1.53688,1.53688,1.5365,1.53661,30200000.0
2006-12-29 21:09:00,1.53668,1.53696,1.53639,1.53696,31800000.0
2006-12-29 21:10:00,1.53706,1.53708,1.53683,1.53693,47200000.0
2006-12-29 21:11:00,1.53691,1.53719,1.53668,1.5369,23200000.0
2006-12-29 21:12:00,1.537,1.53711,1.53691,1.53691,66000000.0
2006-12-29 21:13:00,1.53692,1.5372,1.53692,1.53713,39700000.0
2006-12-29 21:14:00,1.5371,1.53728,1.53701,1.53712,50600000.0
2006-12-29 21:15:00,1.53697,1.53718,1.53697,1.53711,37200000.0
2006-12-29 21:16:00,1.53686,1.53728,1.53686,1.53728,28200000.0
2006-12-29 21:17:00,1.53721,1.53725,1.53687,1.53687,50600000.0
2006-12-29 21:18:00,1.53753,1.53753,1.53677,1.53719,38500000.0
2006-12-29 21:19:00,1.53723,1.53723,1.53685,1.5369,35400000.0
2006-12-29 21:20:00,1.53694,1.53729,1.53694,1.53715,44600000.0
2006-12-29 21:21:00,1.53719,1.53737,1.53719,1.53724,25200000.0
2006-12-29 21:22:00,1.53684,1.53731,1.53684,1.53716,50800000.0
2006-12-29 21:23:00,1.53704,1.53713,1.53668,1.53668,65000000.0
2006-12-29 21:24:00,1.53698,1.53713,1.53678,1.53678,44400000.0
2006-12-29 21:25:00,1.53686,1.53718,1.53683,1.53683,58900000.0
2006-12-29 21:26:00,1.53692,1.5371,1.53687,1.5369,40400001.0
2006-12-29 21:27:00,1.53696,1.53717,1.53696,1.53711,20200000.0
2006-12-29 21:28:00,1.53705,1.53722,1.53697,1.53707,40500001.0
2006-12-29 21:29:00,1.53713,1.53722,1.53702,1.53712,30600000.0
2006-12-29 21:30:00,1.53718,1.53726,1.53704,1.53704,32500000.0
2006-12-29 21:31:00,1.53712,1.53727,1.53695,1.53721,32200000.0
2006-12-29 21:32:00,1.53723,1.53723,1.53695,1.53699,34600000.0
2006-12-29 21:33:00,1.53708,1.53719,1.53691,1.53703,24400000.0
2006-12-29 21:34:00,1.53706,1.53723,1.537,1.53705,44600000.0
2006-12-29 21:35:00,1.53716,1.53721,1.5368,1.53721,30600000.0
2006-12-29 21:36:00,1.53729,1.53729,1.53685,1.53713,25000000.0
2006-12-29 21:37:00,1.53712,1.53712,1.53691,1.53699,40000000.0
2006-12-29 21:38:00,1.53706,1.53706,1.53693,1.53699,41100000.0
2006-12-29 21:39:00,1.53677,1.53702,1.53677,1.53699,37400000.0
2006-12-29 21:40:00,1.5368,1.53696,1.5368,1.53694,22400000.0
2006-12-29 21:41:00,1.53687,1.5371,1.53682,1.53692,43000000.0
2006-12-29 21:42:00,1.53696,1.53701,1.53661,1.53661,44400001.0
2006-12-29 21:43:00,1.53682,1.53703,1.5367,1.53703,24400000.0
2006-12-29 21:44:00,1.5369,1.53709,1.53683,1.53692,17800000.0
2006-12-29 21:45:00,1.537,1.53704,1.53677,1.53677,21200000.0
2006-12-29 21:46:00,1.5368,1.53687,1.53651,1.53664,53800000.0
2006-12-29 21:47:00,1.53673,1.53694,1.53673,1.53677,31600000.0
2006-12-29 21:48:00,1.53699,1.53699,1.53671,1.53678,40800000.0
2006-12-29 21:49:00,1.5368,1.53692,1.53669,1.53672,33000000.0
2006-12-29 21:50:00,1.53684,1.53688,1.53667,1.53682,56600000.0
2006-12-29 21:51:00,1.53672,1.53696,1.53672,1.53691,38800000.0
2006-12-29 21:52:00,1.53682,1.53697,1.53678,1.53697,43700000.0
2006-12-29 21:53:00,1.53681,1.53687,1.5366,1.5366,24200000.0
2006-12-29 21:54:00,1.5366,1.53686,1.53651,1.53662,42400000.0
2006-12-29 21:55:00,1.53659,1.5367,1.53648,1.5366,52200000.0
2006-12-29 21:56:00,1.53663,1.53689,1.53663,1.53688,37200000.0
2006-12-29 21:57:00,1.53698,1.53702,1.53651,1.53676,38800000.0
2006-12-29 21:58:00,1.53667,1.53682,1.53664,1.53664,31600000.0
2006-12-29 21:59:00,1.53666,1.53679,1.53638,1.5366,32600000.0
2006-12-29 22:00:00,1.53672,1.53706,1.53672,1.53706,38400000.0
2006-12-29 22:01:00,1.53694,1.53713,1.53687,1.53697,51600000.0
2006-12-29 22:02:00,1.53693,1.53693,1.53664,1.53666,35100000.0
2006-12-29 22:03:00,1.53691,1.53705,1.53668,1.53705,29400000.0
2006-12-29 22:04:00,1.53712,1.53715,1.53688,1.53688,52000000.0
2006-12-29 22:05:00,1.53699,1.53709,1.53684,1.53709,39700000.0
2006-12-29 22:06:00,1.53709,1.53709,1.53656,1.53686,58000000.0
2006-12-29 22:07:00,1.53678,1.53702,1.53676,1.53687,34000000.0
2006-12-29 22:08:00,1.53651,1.53697,1.53651,1.53697,78200003.0
2006-12-29 22:09:00,1.53698,1.53708,1.53666,1.53695,44200001.0
2006-12-29 22:10:00,1.5371,1.53727,1.53702,1.5372,52200000.0
2006-12-29 22:11:00,1.53717,1.53732,1.53709,1.53711,40400000.0
2006-12-29 22:12:00,1.53718,1.53726,1.53706,1.53706,46600000.0
2006-12-29 22:13:00,1.53727,1.53737,1.53727,1.53733,22200000.0
2006-12-29 22:14:00,1.53729,1.53757,1.53725,1.53735,52500000.0
2006-12-29 22:15:00,1.53734,1.53752,1.53712,1.53719,67700000.0
2006-12-29 22:16:00,1.53681,1.53737,1.53681,1.53688,38000000.0
2006-12-29 22:17:00,1.5371,1.53713,1.53679,1.5368,41900000.0
2006-12-29 22:18:00,1.53722,1.53737,1.53714,1.53714,26400000.0
2006-12-29 22:19:00,1.53726,1.53735,1.53722,1.53724,32200000.0
2006-12-29 22:20:00,1.53727,1.53751,1.53722,1.53751,49200000.0
2006-12-29 22:21:00,1.53732,1.53739,1.53705,1.53724,37300000.0
2006-12-29 22:22:00,1.53761,1.53761,1.53727,1.53754,33400000.0
2006-12-29 22:23:00,1.53777,1.53779,1.53746,1.53755,47000000.0
2006-12-29 22:24:00,1.53777,1.53786,1.5376,1.53776,44800000.0
2006-12-29 22:25:00,1.53771,1.53799,1.53771,1.53799,37800000.0
2006-12-29 22:26:00,1.53796,1.53833,1.53796,1.53833,30800000.0
2006-12-29 22:27:00,1.53799,1.53824,1.53748,1.53824,34900000.0
2006-12-29 22:28:00,1.53837,1.5386,1.53833,1.5385,63600001.0
2006-12-29 22:29:00,1.53852,1.53852,1.53816,1.53822,26700000.0
2006-12-29 22:30:00,1.53862,1.53876,1.53852,1.53859,39200000.0
2006-12-29 22:31:00,1.53878,1.53882,1.538,1.538,15400000.0
2006-12-29 22:32:00,1.53792,1.53864,1.53792,1.53864,49400000.0
2006-12-29 22:33:00,1.53867,1.5388,1.53863,1.53879,48200000.0
2006-12-29 22:34:00,1.53877,1.53885,1.53851,1.53867,42400000.0
2006-12-29 22:35:00,1.53865,1.53866,1.53833,1.53833,47300000.0
2006-12-29 22:36:00,1.53867,1.53867,1.53768,1.53768,45200000.0
2006-12-29 22:37:00,1.53822,1.53859,1.53809,1.53859,56400000.0
2006-12-29 22:38:00,1.53855,1.53861,1.53824,1.5384,43600000.0
2006-12-29 22:39:00,1.53836,1.5385,1.53825,1.53833,25800000.0
2006-12-29 22:40:00,1.5394,1.5394,1.5392,1.5392,33000000.0
2006-12-29 22:41:00,1.53824,1.53854,1.53824,1.53854,33000000.0
2006-12-29 22:42:00,1.5388,1.539,1.5387,1.5387,33400001.0
2006-12-29 22:43:00,1.53852,1.53866,1.53845,1.53863,33400001.0
2006-12-29 22:44:00,1.53848,1.53857,1.53837,1.53852,56000000.0
2006-12-29 22:45:00,1.53846,1.53867,1.53835,1.53867,38600001.0
2006-12-29 22:46:00,1.53871,1.53872,1.5385,1.5385,27400000.0
2006-12-29 22:47:00,1.53856,1.53856,1.53831,1.53838,28000000.0
2006-12-29 22:48:00,1.53834,1.5387,1.53834,1.53863,49100000.0
2006-12-29 22:49:00,1.53868,1.53886,1.53847,1.53871,28000000.0
2006-12-29 22:50:00,1.53882,1.53891,1.53859,1.53859,41800000.0
2006-12-29 22:51:00,1.53873,1.53906,1.53873,1.53901,24600000.0
2006-12-29 22:52:00,1.53904,1.53904,1.53865,1.53874,35400000.0
2006-12-29 22:53:00,1.53896,1.53918,1.53868,1.53918,46600000.0
2006-12-29 22:54:00,1.53912,1.53912,1.53875,1.53875,28400000.0
2006-12-29 22:55:00,1.53901,1.5392,1.53897,1.53898,30600000.0
2006-12-29 22:56:00,1.5392,1.53922,1.53909,1.53922,44500000.0
2006-12-29 22:57:00,1.53897,1.53897,1.53863,1.53863,39900000.0
2006-12-29 22:58:00,1.53887,1.53893,1.53868,1.53868,25200000.0
2006-12-29 22:59:00,1.53876,1.53885,1.53855,1.53885,44300000.0
2006-12-29 23:00:00,1.53892,1.53895,1.53864,1.53864,31800000.0
2006-12-29 23:01:00,1.53847,1.53852,1.53801,1.5384,29600000.0
2006-12-29 23:02:00,1.53839,1.5385,1.53807,1.53826,28200000.0
2006-12-29 23:03:00,1.53841,1.53852,1.53817,1.53817,46600000.0
2006-12-29 23:04:00,1.53815,1.53825,1.53795,1.53825,27800000.0
2006-12-29 23:05:00,1.53819,1.5387,1.53819,1.5387,34600000.0
2006-12-29 23:06:00,1.53841,1.53846,1.53783,1.53846,33000000.0
2006-12-29 23:07:00,1.53848,1.53876,1.53848,1.5387,36800000.0
2006-12-29 23:08:00,1.53856,1.53856,1.53791,1.53803,41600000.0
2006-12-29 23:09:00,1.53856,1.53856,1.53821,1.53847,31800000.0
2006-12-29 23:10:00,1.53856,1.53866,1.53828,1.53837,51800000.0
2006-12-29 23:11:00,1.53836,1.53836,1.53787,1.53814,47200000.0
2006-12-29 23:12:00,1.53805,1.53805,1.53738,1.53752,32800000.0
2006-12-29 23:13:00,1.53688,1.53758,1.53688,1.53742,40900000.0
2006-12-29 23:14:00,1.5375,1.5375,1.53717,1.53717,37300000.0
2006-12-29 23:15:00,1.53693,1.53725,1.53655,1.53693,38600000.0
2006-12-29 23:16:00,1.53712,1.53723,1.53699,1.53715,28800000.0
2006-12-29 23:17:00,1.53725,1.53729,1.53712,1.53725,41200000.0
2006-12-29 23:18:00,1.53729,1.5373,1.53679,1.53703,42400000.0
2006-12-29 23:19:00,1.53712,1.53748,1.53712,1.53723,54000000.0
2006-12-29 23:20:00,1.53732,1.53732,1.53674,1.53713,35400000.0
2006-12-29 23:21:00,1.53734,1.53765,1.5373,1.5373,34400000.0
2006-12-29 23:22:00,1.53741,1.53754,1.53712,1.53754,37100000.0
2006-12-29 23:23:00,1.53752,1.53795,1.53752,1.5379,37400000.0
2006-12-29 23:24:00,1.53764,1.53764,1.5371,1.5371,47900000.0
2006-12-29 23:25:00,1.53723,1.53742,1.53716,1.53716,56100000.0
2006-12-29 23:26:00,1.53718,1.53718,1.53639,1.53669,25200000.0
2006-12-29 23:27:00,1.53651,1.53676,1.53645,1.53645,49000001.0
2006-12-29 23:28:00,1.53648,1.5369,1.53648,1.53661,57600000.0
2006-12-29 23:29:00,1.53704,1.53769,1.53688,1.53769,53300000.0
2006-12-29 23:30:00,1.53755,1.53764,1.53719,1.53764,25800000.0
2006-12-29 23:31:00,1.53786,1.53804,1.53757,1.53804,23000000.0
2006-12-29 23:32:00,1.53777,1.53791,1.53767,1.53776,35000000.0
2006-12-29 23:33:00,1.53754,1.53774,1.53731,1.53731,32200000.0
2006-12-29 23:34:00,1.53793,1.53809,1.5374,1.53792,72800001.0
2006-12-29 23:35:00,1.53822,1.53822,1.53656,1.53656,42600000.0
2006-12-29 23:36:00,1.53661,1.53828,1.53658,1.53817,40200001.0
2006-12-29 23:37:00,1.5384,1.5384,1.53814,1.53821,28400000.0
2006-12-29 23:38:00,1.53812,1.53849,1.53812,1.53849,31800000.0
2006-12-29 23:39:00,1.53833,1.53863,1.53823,1.53863,40000000.0
2006-12-29 23:40:00,1.53883,1.53883,1.53821,1.53821,35600000.0
2006-12-29 23:41:00,1.53839,1.53841,1.53699,1.53699,51500000.0
2006-12-29 23:42:00,1.53744,1.53806,1.53733,1.53806,32800000.0
2006-12-29 23:43:00,1.53823,1.5383,1.53773,1.53811,34800000.0
2006-12-29 23:44:00,1.53826,1.53833,1.53816,1.5383,53100000.0
2006-12-29 23:45:00,1.53817,1.53826,1.53796,1.53807,53200000.0
2006-12-29 23:46:00,1.53805,1.53805,1.53711,1.53711,43600000.0
2006-12-29 23:47:00,1.53718,1.53797,1.53713,1.5378,48400000.0
2006-12-29 23:48:00,1.5379,1.5379,1.53755,1.53769,30000000.0
2006-12-29 23:49:00,1.53806,1.53811,1.53745,1.53781,40600000.0
2006-12-29 23:50:00,1.53797,1.53805,1.53771,1.53792,47800000.0
2006-12-29 23:51:00,1.53802,1.53805,1.53766,1.5378,45600000.0
2006-12-29 23:52:00,1.53788,1.53791,1.5373,1.5373,23400000.0
2006-12-29 23:53:00,1.53727,1.53727,1.5369,1.53708,30000000.0
2006-12-29 23:54:00,1.53726,1.53792,1.53726,1.53735,35600000.0
2006-12-29 23:55:00,1.53782,1.53811,1.5378,1.53811,40900000.0
2006-12-29 23:56:00,1.53811,1.53811,1.53767,1.53788,49200001.0
2006-12-29 23:57:00,1.53794,1.53813,1.53794,1.53809,54400000.0
2006-12-29 23:58:00,1.5379,1.5379,1.53721,1.53725,45000000.0
2006-12-29 23:59:00,1.53729,1.53793,1.53703,1.53703,37000000.0
2007-01-02 07:59:00,1.5399,1.5401,1.5399,1.5401,527900000.0
2007-01-02 08:00:00,1.54,1.5402,1.54,1.5402,527900000.0
2007-01-02 08:01:00,1.5403,1.5404,1.5402,1.5403,527900000.0
2007-01-02 08:02:00,1.5404,1.5407,1.5404,1.5407,527900000.0
2007-01-02 08:03:00,1.5408,1.5409,1.5404,1.5404,527900000.0
2007-01-02 08:04:00,1.5403,1.5403,1.5403,1.5403,527900000.0
2007-01-02 08:05:00,1.5401,1.5402,1.5401,1.5401,527900000.0
2007-01-02 08:06:00,1.5403,1.5403,1.5402,1.5402,527900000.0
2007-01-02 08:07:00,1.5403,1.5403,1.5402,1.5402,527900000.0
2007-01-02 08:08:00,1.5401,1.5402,1.5397,1.5401,527900000.0
2007-01-02 08:09:00,1.54,1.5401,1.54,1.5401,527900000.0
2007-01-02 08:10:00,1.5403,1.5405,1.5402,1.5405,527900000.0
2007-01-02 08:11:00,1.5404,1.5404,1.54,1.5403,527900000.0
2007-01-02 08:13:00,1.5404,1.5404,1.5403,1.5404,527900000.0
2007-01-02 08:14:00,1.5405,1.5405,1.5403,1.5404,527900000.0
2007-01-02 08:15:00,1.5406,1.5406,1.5404,1.5404,527900000.0
2007-01-02 08:16:00,1.5406,1.5406,1.5404,1.5404,527900000.0
2007-01-02 08:17:00,1.5405,1.5405,1.5404,1.5404,527900000.0
2007-01-02 08:19:00,1.5403,1.5404,1.5401,1.5401,527900000.0
2007-01-02 08:20:00,1.54,1.54,1.5396,1.5397,527900000.0
2007-01-02 08:21:00,1.5396,1.5396,1.5396,1.5396,527900000.0
2007-01-02 08:22:00,1.5399,1.5402,1.5398,1.5401,527900000.0
2007-01-02 08:23:00,1.5402,1.5404,1.5402,1.5404,527900000.0
2007-01-02 08:24:00,1.5405,1.5405,1.5405,1.5405,527900000.0
2007-01-02 08:25:00,1.5404,1.5404,1.5402,1.5402,527900000.0
2007-01-02 08:26:00,1.5401,1.5402,1.54,1.5402,527900000.0
2007-01-02 08:27:00,1.5403,1.5403,1.5402,1.5403,527900000.0
2007-01-02 08:28:00,1.5404,1.5405,1.5404,1.5405,527900000.0
2007-01-02 08:29:00,1.5406,1.5406,1.5405,1.5405,527900000.0
2007-01-02 08:30:00,1.5406,1.5406,1.5405,1.5406,527900000.0
2007-01-02 08:31:00,1.5404,1.5404,1.5402,1.5402,527900000.0
2007-01-02 08:32:00,1.5403,1.5406,1.5403,1.5404,527900000.0
2007-01-02 08:33:00,1.5406,1.5408,1.5405,1.5407,527900000.0
2007-01-02 08:34:00,1.5409,1.5414,1.5408,1.5414,527900000.0
2007-01-02 08:35:00,1.5413,1.5414,1.541,1.5413,527900000.0
2007-01-02 08:36:00,1.5411,1.5413,1.5409,1.5411,527900000.0
2007-01-02 08:37:00,1.541,1.5411,1.5409,1.5409,527900000.0
2007-01-02 08:38:00,1.5413,1.5415,1.5412,1.5413,527900000.0
2007-01-02 08:39:00,1.5412,1.5418,1.5412,1.5418,527900000.0
2007-01-02 08:40:00,1.542,1.542,1.5418,1.542,527900000.0
2007-01-02 08:41:00,1.5418,1.5418,1.5414,1.5414,527900000.0
2007-01-02 08:42:00,1.5413,1.5418,1.5413,1.5417,527900000.0
2007-01-02 08:43:00,1.5419,1.5423,1.5418,1.542,527900000.0
2007-01-02 08:44:00,1.5422,1.5424,1.5418,1.5418,527900000.0
2007-01-02 08:45:00,1.542,1.5422,1.5418,1.5422,527900000.0
2007-01-02 08:46:00,1.5424,1.5424,1.542,1.5422,527900000.0
2007-01-02 08:47:00,1.5424,1.5424,1.5422,1.5422,527900000.0
2007-01-02 08:48:00,1.5424,1.5429,1.5422,1.5427,527900000.0
2007-01-02 08:49:00,1.5426,1.5426,1.5422,1.5424,527900000.0
2007-01-02 08:50:00,1.5426,1.5426,1.5418,1.542,527900000.0
2007-01-02 08:51:00,1.5418,1.5424,1.5418,1.5424,527900000.0
2007-01-02 08:52:00,1.5422,1.5427,1.5422,1.5424,527900000.0
2007-01-02 08:53:00,1.5422,1.5424,1.5422,1.5424,527900000.0
2007-01-02 08:55:00,1.5422,1.5424,1.5422,1.5422,527900000.0
2007-01-02 08:56:00,1.5424,1.5424,1.542,1.542,527900000.0
2007-01-02 08:57:00,1.5418,1.5419,1.5415,1.5418,527900000.0
2007-01-02 08:58:00,1.5417,1.5418,1.5417,1.5418,527900000.0
2007-01-02 08:59:00,1.542,1.542,1.5417,1.5417,527900000.0
2007-01-02 09:00:00,1.5418,1.542,1.5417,1.5418,527900000.0
2007-01-02 09:01:00,1.5417,1.542,1.5416,1.5417,527900000.0
2007-01-02 09:02:00,1.5416,1.542,1.5415,1.542,527900000.0
2007-01-02 09:03:00,1.5422,1.5422,1.5417,1.5418,527900000.0
2007-01-02 09:04:00,1.5416,1.542,1.5416,1.542,527900000.0
2007-01-02 09:05:00,1.5422,1.5422,1.5422,1.5422,527900000.0
2007-01-02 09:06:00,1.5424,1.5426,1.5424,1.5424,527900000.0
2007-01-02 09:07:00,1.5422,1.5422,1.5422,1.5422,527900000.0
2007-01-02 09:08:00,1.542,1.543,1.542,1.543,527900000.0
2007-01-02 09:09:00,1.5426,1.543,1.5426,1.5427,527900000.0
2007-01-02 09:10:00,1.5422,1.5424,1.542,1.542,527900000.0
2007-01-02 09:11:00,1.5418,1.542,1.5418,1.5418,527900000.0
2007-01-02 09:12:00,1.542,1.5426,1.5418,1.5426,527900000.0
2007-01-02 09:13:00,1.5427,1.543,1.5426,1.543,527900000.0
2007-01-02 09:14:00,1.5431,1.5431,1.543,1.543,527900000.0
2007-01-02 09:15:00,1.5431,1.5433,1.5431,1.5433,527900000.0
2007-01-02 09:16:00,1.5435,1.5435,1.5424,1.5432,527900000.0
2007-01-02 09:17:00,1.5431,1.5434,1.5431,1.5433,527900000.0
2007-01-02 09:18:00,1.5434,1.5437,1.5433,1.5435,527900000.0
2007-01-02 09:19:00,1.5434,1.5439,1.5428,1.5437,527900000.0
2007-01-02 09:20:00,1.5436,1.5437,1.5435,1.5435,527900000.0
2007-01-02 09:21:00,1.5434,1.5435,1.5432,1.5433,527900000.0
2007-01-02 09:22:00,1.5429,1.5433,1.5429,1.5433,527900000.0
2007-01-02 09:23:00,1.5432,1.5436,1.5431,1.5434,527900000.0
2007-01-02 09:24:00,1.5435,1.5437,1.5432,1.5434,527900000.0
2007-01-02 09:25:00,1.5435,1.5443,1.5435,1.5443,527900000.0
2007-01-02 09:26:00,1.5441,1.5443,1.5437,1.5441,527900000.0
2007-01-02 09:27:00,1.5443,1.5446,1.5441,1.5446,527900000.0
2007-01-02 09:28:00,1.5445,1.5446,1.5443,1.5443,527900000.0
2007-01-02 09:29:00,1.5445,1.5449,1.5445,1.5448,527900000.0
2007-01-02 09:30:00,1.5447,1.5448,1.5445,1.5447,527900000.0
2007-01-02 09:31:00,1.5445,1.5451,1.5445,1.5447,527900000.0
2007-01-02 09:32:00,1.5445,1.5445,1.5437,1.5443,527900000.0
2007-01-02 09:33:00,1.5445,1.5446,1.5441,1.5445,527900000.0
2007-01-02 09:34:00,1.5447,1.5448,1.5443,1.5448,527900000.0
2007-01-02 09:35:00,1.5449,1.5449,1.5444,1.5444,527900000.0
2007-01-02 09:36:00,1.5443,1.5444,1.544,1.544,527900000.0
2007-01-02 09:37:00,1.5443,1.5443,1.5437,1.544,527900000.0
2007-01-02 09:38:00,1.5443,1.5443,1.5435,1.5439,527900000.0
2007-01-02 09:39:00,1.5437,1.5438,1.5436,1.5436,527900000.0
2007-01-02 09:40:00,1.5437,1.5439,1.5437,1.5439,527900000.0
2007-01-02 09:41:00,1.5437,1.5439,1.5437,1.5437,527900000.0
2007-01-02 09:42:00,1.5441,1.5441,1.5439,1.5441,527900000.0
2007-01-02 09:43:00,1.5439,1.5441,1.5437,1.5441,527900000.0
2007-01-02 09:46:00,1.5443,1.5443,1.5441,1.5441,527900000.0
2007-01-02 09:47:00,1.5439,1.5441,1.5439,1.5439,527900000.0
2007-01-02 09:48:00,1.5441,1.5441,1.5437,1.5441,527900000.0
2007-01-02 09:49:00,1.5439,1.5439,1.5438,1.5438,527900000.0
2007-01-02 09:50:00,1.5439,1.5441,1.5437,1.5437,527900000.0
2007-01-02 09:51:00,1.5441,1.5441,1.5437,1.5437,527900000.0
2007-01-02 09:52:00,1.5436,1.5437,1.5436,1.5437,527900000.0
2007-01-02 09:53:00,1.5436,1.5439,1.5436,1.5439,527900000.0
2007-01-02 09:54:00,1.5437,1.5439,1.5435,1.5437,527900000.0
2007-01-02 09:55:00,1.53719,1.54149,1.53499,1.54149,527900000.0
2007-01-02 09:56:00,1.54222,1.54237,1.54195,1.54223,437200001.0
2007-01-02 09:57:00,1.54212,1.54212,1.54157,1.54168,532700000.0
2007-01-02 09:58:00,1.5419,1.54193,1.54162,1.54171,820200003.0
2007-01-02 09:59:00,1.54184,1.5421,1.54166,1.5421,644900001.0
2007-01-02 10:00:00,1.54192,1.54201,1.54172,1.54172,309700000.0
2007-01-02 10:01:00,1.54175,1.54191,1.54155,1.54173,653900002.0
2007-01-02 10:02:00,1.54199,1.54199,1.54144,1.54168,593700000.0
2007-01-02 10:03:00,1.54165,1.54207,1.54162,1.54206,422100000.0
2007-01-02 10:04:00,1.54194,1.54195,1.54155,1.54186,407500000.0
2007-01-02 10:05:00,1.54158,1.54206,1.54158,1.54202,416000001.0
2007-01-02 10:06:00,1.54216,1.54277,1.54212,1.54255,578200000.0
2007-01-02 10:07:00,1.54241,1.54254,1.54218,1.54221,552000000.0
2007-01-02 10:08:00,1.5421,1.54226,1.54198,1.542,514500001.0
2007-01-02 10:09:00,1.54213,1.54299,1.54209,1.54291,491600000.0
2007-01-02 10:10:00,1.5426,1.54261,1.54231,1.54242,393900002.0
2007-01-02 10:11:00,1.54242,1.54242,1.54215,1.54216,376200000.0
2007-01-02 10:12:00,1.5421,1.5421,1.54182,1.5419,462400000.0
2007-01-02 10:13:00,1.54203,1.54263,1.54183,1.54263,489700003.0
2007-01-02 10:14:00,1.54292,1.5432,1.54289,1.54303,591600001.0
2007-01-02 10:15:00,1.54334,1.5434,1.54304,1.54338,463900002.0
2007-01-02 10:16:00,1.54338,1.54346,1.54265,1.54286,431900002.0
2007-01-02 10:17:00,1.54292,1.54334,1.54259,1.54306,311800000.0
2007-01-02 10:18:00,1.54322,1.5436,1.54322,1.54344,407700001.0
2007-01-02 10:19:00,1.54358,1.54366,1.54344,1.54355,328900001.0
2007-01-02 10:20:00,1.54355,1.54393,1.54351,1.54364,574000000.0
2007-01-02 10:21:00,1.54359,1.54359,1.54318,1.54332,407800000.0
2007-01-02 10:22:00,1.54332,1.5435,1.54322,1.54331,352300001.0
2007-01-02 10:23:00,1.54317,1.54335,1.54303,1.54324,501000002.0
2007-01-02 10:24:00,1.54368,1.54384,1.54331,1.54347,400200001.0
2007-01-02 10:25:00,1.54353,1.54387,1.54353,1.5438,433600002.0
2007-01-02 10:26:00,1.54399,1.54457,1.54399,1.54408,567800001.0
2007-01-02 10:27:00,1.5441,1.54436,1.54393,1.54419,486500001.0
2007-01-02 10:28:00,1.54423,1.5447,1.54417,1.54463,665900000.0
2007-01-02 10:29:00,1.54475,1.54507,1.54474,1.54505,454000000.0
2007-01-02 10:30:00,1.54498,1.54501,1.54453,1.5448,643200001.0
2007-01-02 10:31:00,1.54452,1.54493,1.54452,1.54489,559800003.0
2007-01-02 10:32:00,1.54471,1.54481,1.54401,1.54401,580500000.0
2007-01-02 10:33:00,1.54416,1.54467,1.54412,1.54445,506400001.0
2007-01-02 10:34:00,1.54456,1.54466,1.54435,1.54445,382800000.0
2007-01-02 10:35:00,1.54467,1.54495,1.54456,1.54456,482100000.0
2007-01-02 10:36:00,1.54452,1.5447,1.54422,1.54423,521700000.0
2007-01-02 10:37:00,1.54418,1.54421,1.54388,1.54421,499700001.0
2007-01-02 10:38:00,1.54432,1.54432,1.54384,1.54384,426900000.0
2007-01-02 10:39:00,1.54383,1.54399,1.54372,1.54397,398900000.0
2007-01-02 10:40:00,1.54388,1.54392,1.54362,1.54392,337700000.0
2007-01-02 10:41:00,1.54404,1.54404,1.54367,1.54398,676800001.0
2007-01-02 10:42:00,1.54403,1.54411,1.54382,1.54392,428400001.0
2007-01-02 10:43:00,1.54396,1.54414,1.54383,1.54386,427100001.0
2007-01-02 10:44:00,1.54404,1.54437,1.54389,1.54423,587800002.0
2007-01-02 10:45:00,1.54427,1.54427,1.54394,1.54408,476700001.0
2007-01-02 10:46:00,1.54401,1.54424,1.54397,1.54424,340400003.0
2007-01-02 10:47:00,1.54435,1.54438,1.54413,1.54413,393200000.0
2007-01-02 10:48:00,1.54409,1.54434,1.54403,1.54406,484500000.0
2007-01-02 10:49:00,1.54394,1.54422,1.54388,1.54397,399200000.0
2007-01-02 10:50:00,1.54391,1.54404,1.54365,1.54399,580500000.0
2007-01-02 10:51:00,1.54376,1.54413,1.5437,1.54389,493100000.0
2007-01-02 10:52:00,1.5438,1.5438,1.54352,1.54368,312100000.0
2007-01-02 10:53:00,1.54366,1.5438,1.54348,1.54348,361200001.0
2007-01-02 10:54:00,1.54353,1.54405,1.54353,1.54388,424200000.0
2007-01-02 10:55:00,1.54363,1.54373,1.54344,1.54348,456000002.0
2007-01-02 10:56:00,1.54321,1.54334,1.54298,1.54314,455300002.0
2007-01-02 10:57:00,1.54345,1.54401,1.54319,1.54398,380000002.0
2007-01-02 10:58:00,1.54408,1.54445,1.54403,1.5442,442600001.0
2007-01-02 10:59:00,1.54392,1.5446,1.54392,1.54441,825800001.0
2007-01-02 11:00:00,1.54471,1.54489,1.54454,1.54454,500500001.0
2007-01-02 11:01:00,1.54453,1.54486,1.54452,1.54455,601900002.0
2007-01-02 11:02:00,1.54453,1.54492,1.54451,1.54479,612200003.0
2007-01-02 11:03:00,1.54469,1.54477,1.54457,1.54461,262000000.0
2007-01-02 11:04:00,1.54465,1.54479,1.54441,1.54449,600500000.0
2007-01-02 11:05:00,1.54449,1.54465,1.54435,1.5445,483900001.0
2007-01-02 11:06:00,1.54443,1.54477,1.54435,1.54477,639000001.0
2007-01-02 11:07:00,1.54462,1.54473,1.54457,1.5446,293700001.0
2007-01-02 11:08:00,1.54466,1.54482,1.54446,1.54482,338200000.0
2007-01-02 11:09:00,1.54464,1.54482,1.54448,1.54452,365500001.0
2007-01-02 11:10:00,1.5445,1.54481,1.5445,1.54474,471900001.0
2007-01-02 11:11:00,1.54456,1.54483,1.54445,1.54456,533800001.0
2007-01-02 11:12:00,1.54445,1.54487,1.54445,1.54487,550700001.0
2007-01-02 11:13:00,1.5449,1.5449,1.54468,1.54477,421500000.0
2007-01-02 11:14:00,1.54473,1.54492,1.54464,1.5448,460500000.0
2007-01-02 11:15:00,1.5447,1.5447,1.54425,1.54426,464900000.0
2007-01-02 11:16:00,1.54452,1.54489,1.54447,1.54481,451200001.0
2007-01-02 11:17:00,1.54481,1.54491,1.54416,1.54416,454800000.0
2007-01-02 11:18:00,1.54442,1.54442,1.54401,1.54431,454500002.0
2007-01-02 11:19:00,1.5442,1.54431,1.54369,1.54384,399100000.0
2007-01-02 11:20:00,1.5438,1.54426,1.54379,1.54379,623800001.0
2007-01-02 11:21:00,1.54409,1.54429,1.54391,1.54418,647500002.0
2007-01-02 11:22:00,1.54381,1.54436,1.54381,1.54418,600800000.0
2007-01-02 11:23:00,1.54423,1.54436,1.54395,1.54406,536000001.0
2007-01-02 11:24:00,1.5441,1.54436,1.54409,1.54428,425600001.0
2007-01-02 11:25:00,1.54427,1.54444,1.54418,1.54444,432200001.0
2007-01-02 11:26:00,1.54453,1.54495,1.54453,1.54478,531100000.0
2007-01-02 11:27:00,1.54479,1.54479,1.54434,1.54439,573100003.0
2007-01-02 11:28:00,1.5445,1.5446,1.54428,1.54458,346300000.0
2007-01-02 11:29:00,1.54468,1.54496,1.54467,1.54478,485100000.0
2007-01-02 11:30:00,1.54478,1.54478,1.5445,1.54456,440300002.0
2007-01-02 11:31:00,1.54457,1.54486,1.5445,1.54472,587700002.0
2007-01-02 11:32:00,1.54473,1.54493,1.54456,1.54473,411200000.0
2007-01-02 11:33:00,1.54484,1.54489,1.54462,1.54462,480500001.0
2007-01-02 11:34:00,1.54419,1.54427,1.54393,1.54398,579600000.0
2007-01-02 11:35:00,1.54407,1.54409,1.54362,1.5437,551800000.0
2007-01-02 11:36:00,1.54361,1.54385,1.54359,1.54377,574800001.0
2007-01-02 11:37:00,1.54376,1.54398,1.54336,1.54354,518700003.0
2007-01-02 11:38:00,1.5437,1.54418,1.5437,1.54385,573000000.0
2007-01-02 11:39:00,1.54395,1.54417,1.54383,1.5439,636900001.0
2007-01-02 11:40:00,1.54396,1.54412,1.54381,1.54412,733200000.0
2007-01-02 11:41:00,1.5441,1.54411,1.54375,1.54405,756700000.0
2007-01-02 11:42:00,1.54412,1.54435,1.54402,1.54422,542600001.0
2007-01-02 11:43:00,1.54423,1.54442,1.5442,1.54423,546800001.0
2007-01-02 11:44:00,1.54439,1.54453,1.54424,1.54424,611300000.0
2007-01-02 11:45:00,1.54439,1.54451,1.54423,1.5444,589400002.0
2007-01-02 11:46:00,1.54438,1.54451,1.54425,1.54436,517300001.0
2007-01-02 11:47:00,1.54432,1.54457,1.54423,1.54456,457000000.0
2007-01-02 11:48:00,1.54445,1.5446,1.5443,1.54435,499100000.0
2007-01-02 11:49:00,1.5445,1.54464,1.54418,1.54449,463600003.0
2007-01-02 11:50:00,1.54453,1.54519,1.54453,1.54506,346300001.0
2007-01-02 11:51:00,1.54509,1.54545,1.54509,1.5454,157300001.0
2007-01-02 11:52:00,1.54545,1.54577,1.54541,1.54546,250700001.0
2007-01-02 11:53:00,1.54531,1.54572,1.54499,1.54499,218300002.0
2007-01-02 11:54:00,1.54531,1.54553,1.54516,1.54543,329100000.0
2007-01-02 11:55:00,1.54566,1.54583,1.54553,1.54574,444300000.0
2007-01-02 11:56:00,1.54576,1.54581,1.54542,1.54559,462200001.0
2007-01-02 11:57:00,1.54572,1.54572,1.54501,1.54538,503700003.0
2007-01-02 11:58:00,1.54536,1.54544,1.54516,1.54521,507500000.0
2007-01-02 11:59:00,1.54534,1.54561,1.54523,1.54533,405900000.0
2007-01-02 12:00:00,1.54548,1.54591,1.54544,1.54587,514000001.0
2007-01-02 12:01:00,1.54607,1.5467,1.54607,1.54659,432900002.0
2007-01-02 12:02:00,1.54666,1.54666,1.54594,1.5465,366900002.0
2007-01-02 12:03:00,1.54654,1.54655,1.54633,1.54655,373600001.0
2007-01-02 12:04:00,1.54636,1.54673,1.54636,1.54654,491200004.0
2007-01-02 12:05:00,1.54663,1.54692,1.54636,1.54678,389700000.0
2007-01-02 12:06:00,1.54665,1.54694,1.54652,1.5469,422700000.0
2007-01-02 12:07:00,1.54713,1.54722,1.54679,1.54689,327000000.0
2007-01-02 12:08:00,1.54712,1.54715,1.54664,1.54676,524300002.0
2007-01-02 12:09:00,1.54676,1.54676,1.54647,1.54662,373800000.0
2007-01-02 12:10:00,1.54668,1.54674,1.5464,1.54645,347300000.0
2007-01-02 12:11:00,1.54638,1.54679,1.54638,1.54672,237800000.0
2007-01-02 12:12:00,1.54692,1.54728,1.54692,1.54718,232900000.0
2007-01-02 12:13:00,1.54719,1.54726,1.54663,1.54666,596700003.0
2007-01-02 12:14:00,1.54655,1.54661,1.54603,1.54632,591500005.0
2007-01-02 12:15:00,1.54627,1.54661,1.54627,1.54639,304700000.0
2007-01-02 12:16:00,1.54634,1.54716,1.54622,1.54675,386300002.0
2007-01-02 12:17:00,1.54635,1.54636,1.54603,1.54615,216500000.0
2007-01-02 12:18:00,1.54611,1.54611,1.5458,1.546,306000001.0
2007-01-02 12:19:00,1.54616,1.54633,1.54603,1.54629,440100000.0
2007-01-02 12:20:00,1.5462,1.5463,1.54601,1.5463,419900002.0
2007-01-02 12:21:00,1.54627,1.54661,1.54627,1.54658,382200000.0
2007-01-02 12:22:00,1.54663,1.54676,1.54651,1.5466,322000000.0
2007-01-02 12:23:00,1.54651,1.54666,1.54634,1.54655,389700000.0
2007-01-02 12:24:00,1.54626,1.54666,1.54615,1.54615,598300001.0
2007-01-02 12:25:00,1.5463,1.54682,1.5463,1.54647,396100000.0
2007-01-02 12:26:00,1.54635,1.54638,1.54595,1.54625,450600000.0
2007-01-02 12:27:00,1.54635,1.54653,1.54618,1.54622,480100001.0
2007-01-02 12:28:00,1.54616,1.54653,1.54616,1.54623,555500001.0
2007-01-02 12:29:00,1.5462,1.54647,1.5462,1.54643,686600001.0
2007-01-02 12:30:00,1.5466,1.54698,1.5466,1.54698,641700002.0
2007-01-02 12:31:00,1.54712,1.54722,1.54682,1.54692,722300002.0
2007-01-02 12:32:00,1.54701,1.54747,1.54689,1.54689,749900008.0
2007-01-02 12:33:00,1.54715,1.5473,1.54694,1.5473,41400000.0
2007-01-02 12:34:00,1.54751,1.54796,1.54748,1.54761,546300001.0
2007-01-02 12:35:00,1.54791,1.54843,1.54764,1.54843,607600002.0
2007-01-02 12:36:00,1.54856,1.54876,1.5484,1.5486,415300000.0
2007-01-02 12:37:00,1.54855,1.54855,1.54817,1.54819,534600003.0
2007-01-02 12:38:00,1.54816,1.54822,1.54775,1.54815,695500001.0
2007-01-02 12:39:00,1.54817,1.54821,1.54789,1.54807,480200003.0
2007-01-02 12:40:00,1.54804,1.54819,1.54791,1.5481,481100000.0
2007-01-02 12:41:00,1.54815,1.54837,1.54814,1.54823,261300000.0
2007-01-02 12:42:00,1.54802,1.54819,1.54791,1.54807,375100000.0
2007-01-02 12:43:00,1.54804,1.54808,1.54773,1.5478,494100002.0
2007-01-02 12:44:00,1.54787,1.548,1.54769,1.54796,383000000.0
2007-01-02 12:45:00,1.54796,1.54799,1.54755,1.54799,482500001.0
2007-01-02 12:46:00,1.54801,1.54823,1.54799,1.54815,394800000.0
2007-01-02 12:47:00,1.54793,1.54808,1.54782,1.54793,394400001.0
2007-01-02 12:48:00,1.54785,1.54802,1.54749,1.54749,456600001.0
2007-01-02 12:49:00,1.54744,1.54744,1.54692,1.54706,497000000.0
2007-01-02 12:50:00,1.54697,1.54697,1.54631,1.54639,471700000.0
2007-01-02 12:51:00,1.54619,1.54648,1.54599,1.54604,468100004.0
2007-01-02 12:52:00,1.54601,1.54629,1.54591,1.54615,310500000.0
2007-01-02 12:53:00,1.54644,1.54659,1.54634,1.54656,271200000.0
2007-01-02 12:54:00,1.54639,1.54656,1.54629,1.54635,471300001.0
2007-01-02 12:55:00,1.54638,1.54668,1.54636,1.54653,393500000.0
2007-01-02 12:56:00,1.54667,1.54672,1.5461,1.54611,402900000.0
2007-01-02 12:57:00,1.54609,1.5463,1.54593,1.54617,526800000.0
2007-01-02 12:58:00,1.5462,1.54629,1.54611,1.54614,296000001.0
2007-01-02 12:59:00,1.54626,1.5466,1.54622,1.54649,689100004.0
2007-01-02 13:00:00,1.54657,1.54663,1.54639,1.54639,242700001.0
2007-01-02 13:01:00,1.54617,1.54625,1.54602,1.54612,354500001.0
2007-01-02 13:02:00,1.54599,1.54621,1.5459,1.54603,376300001.0
2007-01-02 13:03:00,1.546,1.54602,1.54569,1.54585,401900000.0
2007-01-02 13:04:00,1.54589,1.54595,1.54565,1.54565,286500001.0
2007-01-02 13:05:00,1.54564,1.54572,1.54524,1.54533,145400000.0
2007-01-02 13:06:00,1.5454,1.5455,1.54524,1.54535,374300002.0
2007-01-02 13:07:00,1.54537,1.54563,1.54534,1.54552,308700000.0
2007-01-02 13:08:00,1.54559,1.54559,1.5453,1.54553,194600002.0
2007-01-02 13:09:00,1.54554,1.54562,1.54524,1.54533,291000000.0
2007-01-02 13:10:00,1.54529,1.54545,1.54527,1.54529,139700000.0
2007-01-02 13:11:00,1.54528,1.54546,1.54492,1.54493,385000000.0
2007-01-02 13:12:00,1.54498,1.54524,1.54498,1.5452,291800001.0
2007-01-02 13:13:00,1.54516,1.54519,1.54489,1.54519,326700001.0
2007-01-02 13:14:00,1.5452,1.54531,1.54516,1.54519,304900000.0
2007-01-02 13:15:00,1.54526,1.54545,1.54496,1.54545,432200002.0
2007-01-02 13:16:00,1.54548,1.54552,1.54539,1.5454,141200000.0
2007-01-02 13:17:00,1.54549,1.54551,1.54528,1.54539,129100000.0
2007-01-02 13:18:00,1.54528,1.54559,1.54528,1.54558,336600000.0
2007-01-02 13:19:00,1.5456,1.54575,1.54533,1.54559,283400000.0
2007-01-02 13:20:00,1.54542,1.54565,1.54535,1.54559,230000001.0
2007-01-02 13:21:00,1.54553,1.54555,1.54538,1.54547,142800000.0
2007-01-02 13:22:00,1.54545,1.54545,1.54515,1.54515,202200000.0
2007-01-02 13:23:00,1.54503,1.54532,1.54503,1.54506,235600002.0
2007-01-02 13:24:00,1.54509,1.54531,1.54504,1.54522,215400000.0
2007-01-02 13:25:00,1.54521,1.54531,1.5448,1.5448,151000001.0
2007-01-02 13:26:00,1.54465,1.54465,1.54423,1.54445,228300000.0
2007-01-02 13:27:00,1.54422,1.54426,1.54398,1.5441,306500001.0
2007-01-02 13:28:00,1.54414,1.54426,1.54406,1.54421,502700001.0
2007-01-02 13:29:00,1.54405,1.54413,1.54374,1.54378,550400000.0
2007-01-02 13:30:00,1.54386,1.54409,1.54374,1.54404,580200002.0
2007-01-02 13:31:00,1.54406,1.54413,1.54378,1.54383,470700000.0
2007-01-02 13:32:00,1.54386,1.544,1.54383,1.54397,221200002.0
2007-01-02 13:33:00,1.54394,1.54424,1.54387,1.54397,397000001.0
2007-01-02 13:34:00,1.54415,1.54457,1.54415,1.54457,298100000.0
2007-01-02 13:35:00,1.54482,1.54508,1.54467,1.54469,381900002.0
2007-01-02 13:36:00,1.54468,1.54484,1.54452,1.54463,450500000.0
2007-01-02 13:37:00,1.54451,1.54487,1.54449,1.54466,459900001.0
2007-01-02 13:38:00,1.54446,1.54474,1.54444,1.54444,383200000.0
2007-01-02 13:39:00,1.54454,1.54469,1.54433,1.54433,314700002.0
2007-01-02 13:40:00,1.54417,1.54453,1.54414,1.54422,404600000.0
2007-01-02 13:41:00,1.54437,1.5445,1.54419,1.54427,214200000.0
2007-01-02 13:42:00,1.54427,1.54451,1.54412,1.54427,193400000.0
2007-01-02 13:43:00,1.54429,1.54441,1.54425,1.54433,125700000.0
2007-01-02 13:44:00,1.54425,1.54436,1.54407,1.54422,276300000.0
2007-01-02 13:45:00,1.54428,1.54428,1.54391,1.544,411100000.0
2007-01-02 13:46:00,1.54408,1.54434,1.54392,1.54425,424100000.0
2007-01-02 13:47:00,1.54424,1.54436,1.54405,1.54423,497900000.0
2007-01-02 13:48:00,1.54424,1.54428,1.54414,1.54424,199200000.0
2007-01-02 13:49:00,1.54386,1.54386,1.54371,1.54373,221400001.0
2007-01-02 13:50:00,1.54375,1.54379,1.54359,1.54375,293500002.0
2007-01-02 13:51:00,1.54369,1.54371,1.54355,1.5437,287200001.0
2007-01-02 13:52:00,1.54369,1.54403,1.54363,1.54365,420300000.0
2007-01-02 13:53:00,1.54352,1.54384,1.54352,1.54364,510400002.0
2007-01-02 13:54:00,1.54386,1.54417,1.54374,1.54415,409000001.0
2007-01-02 13:55:00,1.54408,1.54417,1.54392,1.54399,305700001.0
2007-01-02 13:56:00,1.5439,1.54409,1.54382,1.54402,386800000.0
2007-01-02 13:57:00,1.54385,1.54404,1.54376,1.54403,347400000.0
2007-01-02 13:58:00,1.54406,1.54422,1.54363,1.54408,223000001.0
2007-01-02 13:59:00,1.54385,1.54423,1.54382,1.54406,391200001.0
2007-01-02 14:00:00,1.5439,1.54403,1.54366,1.54393,280900000.0
2007-01-02 14:01:00,1.54381,1.54397,1.54377,1.54389,376700000.0
2007-01-02 14:02:00,1.54395,1.5442,1.5439,1.54401,359400002.0
2007-01-02 14:03:00,1.54381,1.54402,1.54377,1.54391,424100001.0
2007-01-02 14:04:00,1.54393,1.54412,1.54385,1.54395,462600001.0
2007-01-02 14:05:00,1.54385,1.54421,1.54385,1.54396,343500000.0
2007-01-02 14:06:00,1.54395,1.54395,1.54359,1.54385,299100000.0
2007-01-02 14:07:00,1.54407,1.54414,1.54377,1.54385,336200001.0
2007-01-02 14:08:00,1.54386,1.54407,1.54365,1.54384,406500000.0
2007-01-02 14:09:00,1.54402,1.54421,1.54398,1.54402,159700000.0
2007-01-02 14:10:00,1.5441,1.54429,1.5439,1.54429,258200000.0
2007-01-02 14:11:00,1.5444,1.54469,1.5444,1.54465,100400000.0
2007-01-02 14:12:00,1.54463,1.54486,1.5446,1.54479,218600000.0
2007-01-02 14:13:00,1.54478,1.54502,1.54477,1.54502,188100001.0
2007-01-02 14:14:00,1.54496,1.54513,1.54494,1.5451,236100001.0
2007-01-02 14:15:00,1.5451,1.54516,1.54482,1.54502,387400000.0
2007-01-02 14:16:00,1.54491,1.54491,1.54464,1.54471,173300000.0
2007-01-02 14:17:00,1.54475,1.54487,1.54452,1.54473,627600002.0
2007-01-02 14:18:00,1.54473,1.54481,1.54452,1.5447,338200000.0
2007-01-02 14:19:00,1.54467,1.5448,1.54418,1.54436,404400000.0
2007-01-02 14:20:00,1.54433,1.54442,1.54415,1.54433,193100000.0
2007-01-02 14:21:00,1.54438,1.54454,1.5443,1.5443,346200000.0
2007-01-02 14:22:00,1.54443,1.54468,1.54423,1.54438,637900002.0
2007-01-02 14:23:00,1.54452,1.54452,1.54413,1.54431,190100000.0
2007-01-02 14:24:00,1.54432,1.54452,1.54413,1.54437,511600001.0
2007-01-02 14:25:00,1.54441,1.54469,1.54428,1.54441,540200003.0
2007-01-02 14:26:00,1.54443,1.54457,1.54435,1.54447,544100000.0
2007-01-02 14:27:00,1.54447,1.54457,1.54424,1.54447,479200004.0
2007-01-02 14:28:00,1.54437,1.54437,1.54373,1.54422,33600000.0
2007-01-02 14:29:00,1.54415,1.54415,1.54365,1.54393,40000000.0
2007-01-02 14:30:00,1.54392,1.54392,1.54329,1.5439,59900000.0
2007-01-02 14:31:00,1.5436,1.54385,1.5436,1.54366,38000000.0
2007-01-02 14:32:00,1.54404,1.54411,1.54379,1.54398,27400000.0
2007-01-02 14:33:00,1.54377,1.54388,1.54363,1.54377,33000000.0
2007-01-02 14:34:00,1.54376,1.54402,1.54366,1.54402,47200000.0
2007-01-02 14:35:00,1.5441,1.5441,1.54381,1.54381,28900000.0
2007-01-02 14:36:00,1.54388,1.54422,1.54348,1.54348,61200000.0
2007-01-02 14:37:00,1.54404,1.54415,1.544,1.54415,37400000.0
2007-01-02 14:38:00,1.54439,1.54439,1.54412,1.54435,22400000.0
2007-01-02 14:39:00,1.54407,1.54444,1.54385,1.54438,30000000.0
2007-01-02 14:40:00,1.54438,1.54443,1.54419,1.54428,24600000.0
2007-01-02 14:41:00,1.54428,1.54428,1.544,1.54419,51200000.0
2007-01-02 14:42:00,1.5441,1.54446,1.54369,1.54369,45800000.0
2007-01-02 14:43:00,1.544,1.54427,1.544,1.54415,44600000.0
2007-01-02 14:44:00,1.54407,1.5443,1.54401,1.54428,39000000.0
2007-01-02 14:45:00,1.54422,1.54435,1.544,1.54414,37400000.0
2007-01-02 14:46:00,1.54441,1.54441,1.54415,1.54429,37400000.0
2007-01-02 14:47:00,1.54425,1.54439,1.54414,1.54431,42500000.0
2007-01-02 14:48:00,1.54431,1.54431,1.54408,1.54429,54700001.0
2007-01-02 14:49:00,1.54418,1.54431,1.54407,1.54415,41200000.0
2007-01-02 14:50:00,1.54403,1.54451,1.54403,1.54451,33000000.0
2007-01-02 14:51:00,1.54452,1.54467,1.54437,1.54448,46400001.0
2007-01-02 14:52:00,1.5444,1.54499,1.5444,1.54499,28000000.0
2007-01-02 14:53:00,1.54486,1.54489,1.54456,1.54459,29300000.0
2007-01-02 14:54:00,1.54482,1.54496,1.54441,1.54441,55800000.0
2007-01-02 14:55:00,1.5448,1.54506,1.54479,1.54485,23800000.0
2007-01-02 14:56:00,1.545,1.545,1.54459,1.5448,25800000.0
2007-01-02 14:57:00,1.5451,1.5451,1.54473,1.54477,37400000.0
2007-01-02 14:58:00,1.5447,1.54499,1.5447,1.54483,35500000.0
2007-01-02 14:59:00,1.5449,1.54523,1.54487,1.54517,34000000.0
2007-01-02 15:00:00,1.54481,1.54481,1.54436,1.54436,59500000.0
2007-01-02 15:01:00,1.54494,1.54494,1.54434,1.54442,21800000.0
2007-01-02 15:02:00,1.54458,1.54495,1.54456,1.54493,29400000.0
2007-01-02 15:03:00,1.5449,1.54499,1.5443,1.54457,45000000.0
2007-01-02 15:04:00,1.54461,1.54487,1.54455,1.54487,32200000.0
2007-01-02 15:05:00,1.54475,1.54481,1.5447,1.5447,33500000.0
2007-01-02 15:06:00,1.54469,1.54485,1.54432,1.54473,29800000.0
2007-01-02 15:07:00,1.54472,1.54472,1.54433,1.54464,47200000.0
2007-01-02 15:08:00,1.54443,1.54454,1.54429,1.54444,50400000.0
2007-01-02 15:09:00,1.5445,1.54464,1.54442,1.54452,53800000.0
2007-01-02 15:10:00,1.54446,1.5445,1.54426,1.54426,33200000.0
2007-01-02 15:11:00,1.5443,1.54455,1.5443,1.54449,33700000.0
2007-01-02 15:12:00,1.54451,1.54466,1.54417,1.54446,33200000.0
2007-01-02 15:13:00,1.54468,1.5448,1.54447,1.5448,86700000.0
2007-01-02 15:14:00,1.54454,1.54509,1.54454,1.54494,37600000.0
2007-01-02 15:15:00,1.54491,1.545,1.54436,1.54477,104300000.0
2007-01-02 15:16:00,1.54476,1.54523,1.54476,1.54518,30600000.0
2007-01-02 15:17:00,1.5453,1.54553,1.5453,1.54547,59100000.0
2007-01-02 15:18:00,1.5453,1.54549,1.54504,1.54549,35200000.0
2007-01-02 15:19:00,1.54559,1.54565,1.5454,1.54554,25600000.0
2007-01-02 15:20:00,1.546,1.54644,1.546,1.54619,35400000.0
2007-01-02 15:21:00,1.54616,1.54618,1.54599,1.54599,26000000.0
2007-01-02 15:22:00,1.54578,1.54604,1.54576,1.54583,36800000.0
2007-01-02 15:23:00,1.54579,1.54585,1.54555,1.54585,33200000.0
2007-01-02 15:24:00,1.54591,1.54591,1.54568,1.54572,29400000.0
2007-01-02 15:25:00,1.54568,1.54589,1.54563,1.54563,37600000.0
2007-01-02 15:26:00,1.54572,1.54589,1.54562,1.54589,38600000.0
2007-01-02 15:27:00,1.54575,1.54601,1.54556,1.54601,35400000.0
2007-01-02 15:28:00,1.5458,1.54595,1.54558,1.54588,34200000.0
2007-01-02 15:29:00,1.54577,1.54577,1.54516,1.54546,46200000.0
2007-01-02 15:30:00,1.54579,1.54587,1.54558,1.54585,35000000.0
2007-01-02 15:31:00,1.54604,1.54605,1.5457,1.5458,32600000.0
2007-01-02 15:32:00,1.54592,1.54641,1.54581,1.54641,32400000.0
2007-01-02 15:33:00,1.54663,1.54672,1.54615,1.54663,41200000.0
2007-01-02 15:34:00,1.54661,1.5469,1.54659,1.54659,32400000.0
2007-01-02 15:35:00,1.54664,1.54681,1.54628,1.54628,37800000.0
2007-01-02 15:36:00,1.54686,1.54693,1.54663,1.54665,62800000.0
2007-01-02 15:37:00,1.54675,1.54687,1.54664,1.54687,37400000.0
2007-01-02 15:38:00,1.54673,1.54685,1.54664,1.54684,52200000.0
2007-01-02 15:39:00,1.54676,1.54685,1.54648,1.54648,23200000.0
2007-01-02 15:40:00,1.54702,1.54744,1.54697,1.54717,21000000.0
2007-01-02 15:41:00,1.54744,1.54744,1.54672,1.54713,33600000.0
2007-01-02 15:42:00,1.54727,1.54738,1.54714,1.54735,41200000.0
2007-01-02 15:43:00,1.54742,1.54818,1.54742,1.54807,70200001.0
2007-01-02 15:44:00,1.54798,1.54836,1.54774,1.54836,36500000.0
2007-01-02 15:45:00,1.5482,1.54839,1.54811,1.54821,50600000.0
2007-01-02 15:46:00,1.5483,1.54845,1.54823,1.5483,44200000.0
2007-01-02 15:47:00,1.54792,1.54823,1.54782,1.54817,104500000.0
2007-01-02 15:48:00,1.54802,1.54802,1.54756,1.54771,47600000.0
2007-01-02 15:49:00,1.54759,1.54768,1.54739,1.54766,41600000.0
2007-01-02 15:50:00,1.54762,1.5478,1.54721,1.54721,25400000.0
2007-01-02 15:51:00,1.54723,1.54736,1.5469,1.54717,26800000.0
2007-01-02 15:52:00,1.54725,1.54727,1.54677,1.54699,71300002.0
2007-01-02 15:53:00,1.54681,1.54721,1.54677,1.54694,52000000.0
2007-01-02 15:54:00,1.54703,1.54718,1.54688,1.54695,37700000.0
2007-01-02 15:55:00,1.54685,1.54698,1.54648,1.54655,47600000.0
2007-01-02 15:56:00,1.54659,1.54735,1.54644,1.54734,50500000.0
2007-01-02 15:57:00,1.54717,1.5472,1.54702,1.54702,35300000.0
2007-01-02 15:58:00,1.54726,1.54726,1.54682,1.54696,44600001.0
2007-01-02 15:59:00,1.54705,1.54733,1.54705,1.5471,26800000.0
2007-01-02 16:00:00,1.5471,1.54716,1.54674,1.54697,23200000.0
2007-01-02 16:01:00,1.54684,1.54698,1.54679,1.54695,34100000.0
2007-01-02 16:02:00,1.54703,1.54709,1.54678,1.54678,30000000.0
2007-01-02 16:03:00,1.54673,1.54687,1.54648,1.54672,76800003.0
2007-01-02 16:04:00,1.54654,1.54677,1.54639,1.54653,28800000.0
2007-01-02 16:05:00,1.54653,1.54679,1.54653,1.54679,28400000.0
2007-01-02 16:06:00,1.54674,1.54716,1.54674,1.54693,40200000.0
2007-01-02 16:07:00,1.54691,1.54726,1.54691,1.54724,43400000.0
2007-01-02 16:08:00,1.54733,1.54742,1.54719,1.54719,26800000.0
2007-01-02 16:09:00,1.54694,1.5472,1.54694,1.5472,39000000.0
2007-01-02 16:10:00,1.54724,1.54728,1.54705,1.54719,35200000.0
2007-01-02 16:11:00,1.54691,1.54717,1.54691,1.54699,23200000.0
2007-01-02 16:12:00,1.54697,1.54716,1.54697,1.54716,34200000.0
2007-01-02 16:13:00,1.54722,1.54734,1.54716,1.54725,23000000.0
2007-01-02 16:14:00,1.54719,1.54748,1.54719,1.54748,40900000.0
2007-01-02 16:15:00,1.54702,1.54722,1.54702,1.54721,43700000.0
2007-01-02 16:16:00,1.54725,1.54803,1.54725,1.54783,45500000.0
2007-01-02 16:17:00,1.54767,1.54794,1.54762,1.54794,20600000.0
2007-01-02 16:18:00,1.54773,1.54782,1.54765,1.54782,28000000.0
2007-01-02 16:19:00,1.54795,1.54795,1.5476,1.54779,35100000.0
2007-01-02 16:20:00,1.54747,1.54766,1.54735,1.54746,72900000.0
2007-01-02 16:21:00,1.54744,1.54752,1.54712,1.54732,85200003.0
2007-01-02 16:22:00,1.54714,1.54722,1.54673,1.54714,51700000.0
2007-01-02 16:23:00,1.54722,1.54722,1.54669,1.5469,35600000.0
2007-01-02 16:24:00,1.54677,1.54677,1.54662,1.54666,30400000.0
2007-01-02 16:25:00,1.54686,1.5469,1.5464,1.54667,20200000.0
2007-01-02 16:26:00,1.54674,1.54674,1.54633,1.54633,52400000.0
2007-01-02 16:27:00,1.54641,1.54669,1.54637,1.54638,65800002.0
2007-01-02 16:28:00,1.54668,1.54675,1.54602,1.5462,28200000.0
2007-01-02 16:29:00,1.54592,1.54592,1.54496,1.54496,40200000.0
2007-01-02 16:30:00,1.54487,1.54536,1.54479,1.54525,53600000.0
2007-01-02 16:31:00,1.54532,1.54602,1.54532,1.54585,52400000.0
2007-01-02 16:32:00,1.54623,1.54623,1.54564,1.54592,38300000.0
2007-01-02 16:33:00,1.54592,1.54602,1.5458,1.54594,30600000.0
2007-01-02 16:34:00,1.54592,1.54592,1.54555,1.54577,48100000.0
2007-01-02 16:35:00,1.54592,1.54601,1.54568,1.54593,26400000.0
2007-01-02 16:36:00,1.54554,1.54586,1.54553,1.54582,35700000.0
2007-01-02 16:37:00,1.54588,1.546,1.54566,1.54573,49800000.0
2007-01-02 16:38:00,1.54567,1.54585,1.54563,1.54575,53200000.0
2007-01-02 16:39:00,1.54577,1.54577,1.54559,1.54571,33800000.0
2007-01-02 16:40:00,1.54559,1.54583,1.54557,1.54583,33600000.0
2007-01-02 16:41:00,1.54533,1.54601,1.54533,1.54593,31800000.0
2007-01-02 16:42:00,1.54599,1.54607,1.54584,1.5459,33900000.0
2007-01-02 16:43:00,1.54606,1.54629,1.54597,1.54629,51900000.0
2007-01-02 16:44:00,1.54644,1.54664,1.54644,1.54648,48800000.0
2007-01-02 16:45:00,1.54628,1.54641,1.54621,1.54624,34000000.0
2007-01-02 16:46:00,1.54633,1.54633,1.54602,1.54621,65600001.0
2007-01-02 16:47:00,1.54638,1.54639,1.54603,1.5461,41000000.0
2007-01-02 16:48:00,1.54646,1.54646,1.54606,1.54632,23000000.0
2007-01-02 16:49:00,1.54631,1.54634,1.54604,1.54631,55400000.0
2007-01-02 16:50:00,1.54623,1.54625,1.54612,1.54612,39500000.0
2007-01-02 16:51:00,1.54604,1.54613,1.54592,1.54613,35400000.0
2007-01-02 16:52:00,1.5461,1.5461,1.54588,1.54593,57900000.0
2007-01-02 16:53:00,1.54608,1.54622,1.54592,1.54622,63600001.0
2007-01-02 16:54:00,1.54611,1.54624,1.54589,1.54624,39800000.0
2007-01-02 16:55:00,1.54641,1.54641,1.54593,1.5461,25800000.0
2007-01-02 16:56:00,1.54614,1.54629,1.5461,1.54629,36400000.0
2007-01-02 16:57:00,1.54639,1.54686,1.54639,1.54679,22200000.0
2007-01-02 16:58:00,1.5466,1.5467,1.54643,1.54654,29200000.0
2007-01-02 16:59:00,1.54666,1.5469,1.5465,1.5469,37200001.0
2007-01-02 17:00:00,1.54632,1.54677,1.54632,1.54658,62000000.0
2007-01-02 17:01:00,1.54628,1.54666,1.54615,1.5464,43800000.0
2007-01-02 17:02:00,1.54608,1.54608,1.54565,1.5457,35500001.0
2007-01-02 17:03:00,1.54571,1.54572,1.54549,1.54558,54000001.0
2007-01-02 17:04:00,1.54553,1.54553,1.54478,1.54522,37400000.0
2007-01-02 17:05:00,1.54508,1.54534,1.54476,1.54534,37800000.0
2007-01-02 17:06:00,1.54535,1.54535,1.54467,1.54499,26800000.0
2007-01-02 17:07:00,1.54499,1.54512,1.54467,1.54485,39000000.0
2007-01-02 17:08:00,1.54489,1.54516,1.5448,1.54498,46200000.0
2007-01-02 17:09:00,1.54472,1.54512,1.54441,1.54512,54900000.0
2007-01-02 17:10:00,1.54506,1.54543,1.54506,1.54536,42800000.0
2007-01-02 17:11:00,1.54536,1.5454,1.54511,1.54514,35400000.0
2007-01-02 17:12:00,1.545,1.54506,1.54464,1.54476,45700000.0
2007-01-02 17:13:00,1.54474,1.54525,1.54474,1.545,42100000.0
2007-01-02 17:14:00,1.54458,1.54504,1.54458,1.54484,53900000.0
2007-01-02 17:15:00,1.54503,1.54503,1.54434,1.54434,48200000.0
2007-01-02 17:16:00,1.54438,1.54472,1.54435,1.5445,29400000.0
2007-01-02 17:17:00,1.54476,1.54494,1.54452,1.54485,34900000.0
2007-01-02 17:18:00,1.54509,1.54512,1.5449,1.54509,69300001.0
2007-01-02 17:19:00,1.545,1.54536,1.545,1.54534,21200000.0
2007-01-02 17:20:00,1.54544,1.54551,1.54501,1.54515,37400000.0
2007-01-02 17:21:00,1.54549,1.54552,1.54494,1.54539,40400000.0
2007-01-02 17:22:00,1.54523,1.5456,1.54523,1.54541,43200000.0
2007-01-02 17:23:00,1.54504,1.54533,1.54504,1.54533,41300000.0
2007-01-02 17:24:00,1.54512,1.54531,1.54503,1.54517,32700000.0
2007-01-02 17:25:00,1.54509,1.54551,1.54509,1.54526,39800000.0
2007-01-02 17:26:00,1.54527,1.54548,1.54524,1.54543,50600001.0
2007-01-02 17:27:00,1.54552,1.54552,1.54515,1.54515,28200000.0
2007-01-02 17:28:00,1.54539,1.54539,1.54511,1.54518,36400000.0
2007-01-02 17:29:00,1.54536,1.54567,1.54526,1.54558,37000000.0
2007-01-02 17:30:00,1.54554,1.54568,1.54526,1.54554,33800000.0
2007-01-02 17:31:00,1.54532,1.54532,1.54502,1.54505,44200000.0
2007-01-02 17:32:00,1.54494,1.5456,1.54494,1.5456,31000000.0
2007-01-02 17:33:00,1.54553,1.54553,1.54526,1.54538,53900000.0
2007-01-02 17:34:00,1.54544,1.54557,1.54537,1.54554,35000000.0
2007-01-02 17:35:00,1.54558,1.54586,1.54555,1.54586,39700000.0
2007-01-02 17:36:00,1.54579,1.54623,1.54574,1.54579,27800000.0
2007-01-02 17:37:00,1.54579,1.5459,1.54523,1.54578,34200000.0
2007-01-02 17:38:00,1.5456,1.54597,1.5456,1.54568,57200000.0
2007-01-02 17:39:00,1.54602,1.54613,1.54602,1.54613,30900000.0
2007-01-02 17:40:00,1.54562,1.54601,1.54562,1.54601,38800000.0
2007-01-02 17:41:00,1.54598,1.54598,1.54575,1.54579,58900000.0
2007-01-02 17:42:00,1.54585,1.54607,1.5456,1.54607,43600001.0
2007-01-02 17:43:00,1.54613,1.54644,1.54593,1.54639,61100000.0
2007-01-02 17:44:00,1.54628,1.54628,1.54585,1.54585,28400000.0
2007-01-02 17:45:00,1.54582,1.54612,1.54582,1.54601,30200000.0
2007-01-02 17:46:00,1.54588,1.54588,1.54554,1.5458,30400000.0
2007-01-02 17:47:00,1.54573,1.54605,1.54572,1.54597,28800000.0
2007-01-02 17:48:00,1.54587,1.54606,1.54563,1.54604,48800000.0
2007-01-02 17:49:00,1.54617,1.54617,1.54558,1.54598,40400000.0
2007-01-02 17:50:00,1.54579,1.54596,1.5457,1.54596,35200000.0
2007-01-02 17:51:00,1.5458,1.54591,1.54561,1.54567,30400000.0
2007-01-02 17:52:00,1.54578,1.54596,1.54575,1.54594,33000000.0
2007-01-02 17:53:00,1.5458,1.54604,1.54575,1.54597,18800000.0
2007-01-02 17:54:00,1.54582,1.54601,1.54542,1.54587,49000000.0
2007-01-02 17:55:00,1.54585,1.5461,1.54524,1.5461,46500000.0
2007-01-02 17:56:00,1.54593,1.54608,1.54585,1.54597,30800000.0
2007-01-02 17:57:00,1.54583,1.54614,1.54568,1.54614,31200000.0
2007-01-02 17:58:00,1.54622,1.54661,1.54616,1.54661,51000000.0
2007-01-02 17:59:00,1.54651,1.54716,1.54651,1.54695,50500000.0
2007-01-02 18:00:00,1.5472,1.54727,1.54697,1.54706,53100000.0
2007-01-02 18:01:00,1.54733,1.54744,1.54687,1.54744,26400000.0
2007-01-02 18:02:00,1.5477,1.54791,1.54766,1.54791,47700000.0
2007-01-02 18:03:00,1.54767,1.54797,1.5476,1.5476,30400000.0
2007-01-02 18:04:00,1.54796,1.54796,1.54759,1.54759,22200000.0
2007-01-02 18:05:00,1.54771,1.54778,1.54748,1.54748,32800000.0
2007-01-02 18:06:00,1.54732,1.54762,1.54732,1.54734,60200000.0
2007-01-02 18:07:00,1.54767,1.54767,1.54728,1.54728,64400001.0
2007-01-02 18:08:00,1.54716,1.5476,1.54716,1.54744,50500000.0
2007-01-02 18:09:00,1.54748,1.5478,1.54748,1.54758,32200000.0
2007-01-02 18:10:00,1.54774,1.54811,1.54774,1.54796,21800000.0
2007-01-02 18:11:00,1.54807,1.54807,1.54783,1.54792,45000000.0
2007-01-02 18:12:00,1.54778,1.54788,1.54778,1.5478,49000000.0
2007-01-02 18:13:00,1.54786,1.54798,1.5477,1.54798,54600000.0
2007-01-02 18:14:00,1.54736,1.5484,1.54736,1.5484,25800000.0
2007-01-02 18:15:00,1.54803,1.54824,1.54788,1.54804,34200000.0
2007-01-02 18:16:00,1.54819,1.54821,1.54796,1.54796,28900000.0
2007-01-02 18:17:00,1.54823,1.54848,1.5481,1.54825,52600000.0
2007-01-02 18:18:00,1.5485,1.54871,1.54836,1.54865,38000000.0
2007-01-02 18:19:00,1.54886,1.54886,1.54853,1.54864,31600000.0
2007-01-02 18:20:00,1.54852,1.54882,1.54852,1.54855,32800000.0
2007-01-02 18:21:00,1.54854,1.54863,1.5483,1.5483,38300000.0
2007-01-02 18:22:00,1.54837,1.54848,1.54831,1.54841,26800000.0
2007-01-02 18:23:00,1.54832,1.54837,1.54814,1.54836,22200000.0
2007-01-02 18:24:00,1.54826,1.54832,1.54808,1.54821,31400000.0
2007-01-02 18:25:00,1.5485,1.54874,1.54805,1.54815,29800000.0
2007-01-02 18:26:00,1.54816,1.54836,1.54783,1.54783,35200000.0
2007-01-02 18:27:00,1.54777,1.54808,1.54767,1.54792,43600000.0
2007-01-02 18:28:00,1.54785,1.54794,1.54779,1.54782,42400000.0
2007-01-02 18:29:00,1.54784,1.54811,1.54779,1.54801,31800000.0
2007-01-02 18:30:00,1.548,1.548,1.54763,1.54786,39800000.0
2007-01-02 18:31:00,1.54784,1.54788,1.54766,1.5478,37600000.0
2007-01-02 18:32:00,1.54778,1.54783,1.54758,1.54783,44300000.0
2007-01-02 18:33:00,1.54788,1.54788,1.5475,1.54782,31200000.0
2007-01-02 18:34:00,1.54786,1.54813,1.54777,1.54808,33700000.0
2007-01-02 18:35:00,1.5481,1.5481,1.54781,1.54795,32000000.0
2007-01-02 18:36:00,1.54771,1.54802,1.54771,1.54794,42000000.0
2007-01-02 18:37:00,1.54809,1.54817,1.54799,1.54813,37000001.0
2007-01-02 18:38:00,1.54788,1.54806,1.54771,1.54801,37600000.0
2007-01-02 18:39:00,1.54772,1.54794,1.54772,1.54787,32700000.0
2007-01-02 18:40:00,1.54777,1.54798,1.54762,1.54762,30300000.0
2007-01-02 18:41:00,1.54769,1.54785,1.54769,1.54785,38000000.0
2007-01-02 18:42:00,1.54784,1.54802,1.54775,1.5479,35400000.0
2007-01-02 18:43:00,1.54791,1.54815,1.54776,1.54776,39900000.0
2007-01-02 18:44:00,1.54768,1.54787,1.54757,1.5478,40100000.0
2007-01-02 18:45:00,1.54789,1.54793,1.54764,1.54764,29800000.0
2007-01-02 18:46:00,1.54781,1.54785,1.54769,1.54769,30000000.0
2007-01-02 18:47:00,1.54787,1.54799,1.5478,1.54795,34000000.0
2007-01-02 18:48:00,1.54793,1.54813,1.54784,1.54802,35500000.0
2007-01-02 18:49:00,1.54797,1.54802,1.54764,1.54781,37600000.0
2007-01-02 18:50:00,1.54789,1.548,1.54773,1.54787,50800000.0
2007-01-02 18:51:00,1.54785,1.54799,1.54778,1.54781,57800000.0
2007-01-02 18:52:00,1.54762,1.54796,1.54762,1.54795,36700000.0
2007-01-02 18:53:00,1.548,1.54805,1.5479,1.54795,36800000.0
2007-01-02 18:54:00,1.54801,1.54819,1.54774,1.54817,30400000.0
2007-01-02 18:55:00,1.54794,1.5482,1.54794,1.54809,30900000.0
2007-01-02 18:56:00,1.54787,1.54822,1.5477,1.5477,35400000.0
2007-01-02 18:57:00,1.54794,1.54805,1.5479,1.54796,23200000.0
2007-01-02 18:58:00,1.54764,1.54764,1.54691,1.54691,29600000.0
2007-01-02 18:59:00,1.54704,1.54718,1.54682,1.54709,33000000.0
2007-01-02 19:00:00,1.54705,1.54725,1.54692,1.54725,37600000.0
2007-01-02 19:01:00,1.54743,1.54743,1.54702,1.54713,45800000.0
2007-01-02 19:02:00,1.54707,1.54712,1.54687,1.54712,36600000.0
2007-01-02 19:03:00,1.54695,1.54715,1.54676,1.54699,61700000.0
2007-01-02 19:04:00,1.54696,1.54711,1.54682,1.54702,35800000.0
2007-01-02 19:05:00,1.547,1.54707,1.54675,1.54699,17400000.0
2007-01-02 19:06:00,1.54716,1.54716,1.54704,1.54711,26800000.0
2007-01-02 19:07:00,1.5472,1.5473,1.54688,1.54719,45500000.0
2007-01-02 19:08:00,1.54699,1.54734,1.54699,1.54719,42200000.0
2007-01-02 19:09:00,1.54738,1.54746,1.54729,1.54739,32600000.0
2007-01-02 19:10:00,1.54755,1.54756,1.54715,1.54715,49200000.0
2007-01-02 19:11:00,1.54756,1.54773,1.54745,1.54765,43100000.0
2007-01-02 19:12:00,1.54742,1.54778,1.54742,1.54778,23200000.0
2007-01-02 19:13:00,1.5477,1.54774,1.54746,1.54774,41400000.0
2007-01-02 19:14:00,1.54769,1.54783,1.54751,1.54783,37200000.0
2007-01-02 19:15:00,1.54767,1.54767,1.54714,1.54731,31600000.0
2007-01-02 19:16:00,1.54715,1.54741,1.54715,1.54725,36400000.0
2007-01-02 19:17:00,1.54728,1.54752,1.54722,1.54735,63700000.0
2007-01-02 19:18:00,1.54748,1.54757,1.54736,1.54743,41900000.0
2007-01-02 19:19:00,1.54765,1.54765,1.54712,1.5475,42000000.0
2007-01-02 19:20:00,1.5475,1.54774,1.54737,1.5476,49200000.0
2007-01-02 19:21:00,1.54751,1.54767,1.54737,1.54752,57900000.0
2007-01-02 19:22:00,1.54763,1.54763,1.54744,1.54754,40900000.0
2007-01-02 19:23:00,1.54736,1.54784,1.54719,1.54784,51000000.0
2007-01-02 19:24:00,1.54785,1.54785,1.54752,1.54768,36400000.0
2007-01-02 19:25:00,1.54778,1.54778,1.54748,1.54763,30400000.0
2007-01-02 19:26:00,1.54745,1.5479,1.54742,1.54775,39200000.0
2007-01-02 19:27:00,1.54768,1.54788,1.54738,1.54788,32600000.0
2007-01-02 19:28:00,1.54769,1.54805,1.54769,1.54781,35200000.0
2007-01-02 19:29:00,1.54762,1.54791,1.54732,1.54791,30800000.0
2007-01-02 19:30:00,1.54789,1.54789,1.54752,1.54764,51200001.0
2007-01-02 19:31:00,1.54765,1.54765,1.54742,1.54745,89000002.0
2007-01-02 19:32:00,1.54727,1.54734,1.54699,1.54723,29800000.0
2007-01-02 19:33:00,1.54744,1.54753,1.5473,1.54742,47800000.0
2007-01-02 19:34:00,1.54736,1.54739,1.54719,1.54728,28200000.0
2007-01-02 19:35:00,1.54732,1.54745,1.54702,1.54743,33600000.0
2007-01-02 19:36:00,1.54732,1.54753,1.54725,1.54734,23600000.0
2007-01-02 19:37:00,1.5475,1.5475,1.54711,1.54711,28200000.0
2007-01-02 19:38:00,1.54699,1.54746,1.54699,1.54727,50000000.0
2007-01-02 19:39:00,1.5475,1.5475,1.54722,1.54746,33800000.0
2007-01-02 19:40:00,1.54744,1.54772,1.54738,1.54772,54700000.0
2007-01-02 19:41:00,1.54771,1.54796,1.54771,1.54796,42400000.0
2007-01-02 19:42:00,1.54787,1.54814,1.54772,1.54814,34800000.0
2007-01-02 19:43:00,1.54802,1.54802,1.54756,1.54796,20600000.0
2007-01-02 19:44:00,1.54781,1.54792,1.54769,1.54776,45700000.0
2007-01-02 19:45:00,1.54756,1.5476,1.54746,1.54759,35500000.0
2007-01-02 19:46:00,1.54772,1.54792,1.54737,1.54737,43300000.0
2007-01-02 19:47:00,1.54768,1.54794,1.54763,1.54794,40400000.0
2007-01-02 19:48:00,1.54791,1.54791,1.54778,1.54778,61200001.0
2007-01-02 19:49:00,1.5476,1.54775,1.54758,1.54758,31300000.0
2007-01-02 19:50:00,1.54783,1.54783,1.54753,1.54766,42000000.0
2007-01-02 19:51:00,1.54744,1.54777,1.54744,1.54777,40200000.0
2007-01-02 19:52:00,1.54778,1.54794,1.54764,1.54775,34400000.0
2007-01-02 19:53:00,1.54773,1.54784,1.54741,1.54773,40600000.0
2007-01-02 19:54:00,1.54772,1.54795,1.54772,1.54788,43200001.0
2007-01-02 19:55:00,1.54807,1.5482,1.54797,1.54805,28000000.0
2007-01-02 19:56:00,1.54811,1.54831,1.54798,1.54822,33000000.0
2007-01-02 19:57:00,1.54814,1.54823,1.548,1.54814,53600001.0
2007-01-02 19:58:00,1.54837,1.54896,1.54837,1.54874,32500000.0
2007-01-02 19:59:00,1.54872,1.54904,1.54853,1.54884,40400000.0
2007-01-02 20:00:00,1.5487,1.54898,1.54833,1.54833,30600000.0
2007-01-02 20:01:00,1.54826,1.54851,1.54814,1.54828,54000000.0
2007-01-02 20:02:00,1.54833,1.54846,1.54814,1.54846,24800000.0
2007-01-02 20:03:00,1.54852,1.54852,1.54813,1.54829,35400000.0
2007-01-02 20:04:00,1.54821,1.54829,1.54791,1.54806,42400000.0
2007-01-02 20:05:00,1.54803,1.54839,1.54803,1.54805,70100002.0
2007-01-02 20:06:00,1.54823,1.54837,1.54807,1.54817,49500000.0
2007-01-02 20:07:00,1.54805,1.5482,1.54787,1.54805,40400000.0
2007-01-02 20:08:00,1.54808,1.54815,1.54783,1.548,25400000.0
2007-01-02 20:09:00,1.54795,1.54795,1.54788,1.54793,25400000.0
2007-01-02 20:10:00,1.54758,1.548,1.54758,1.54792,36800000.0
2007-01-02 20:11:00,1.54786,1.54786,1.54761,1.54771,26200000.0
2007-01-02 20:12:00,1.54785,1.54785,1.54728,1.54761,45800000.0
2007-01-02 20:13:00,1.5476,1.5476,1.54723,1.54744,33200000.0
2007-01-02 20:14:00,1.54729,1.5474,1.54671,1.5474,42000000.0
2007-01-02 20:15:00,1.54739,1.54748,1.54731,1.54744,43000000.0
2007-01-02 20:16:00,1.54729,1.54741,1.54723,1.54726,38000000.0
2007-01-02 20:17:00,1.54719,1.54747,1.54707,1.54737,55800000.0
2007-01-02 20:18:00,1.54739,1.54739,1.54689,1.54696,23600000.0
2007-01-02 20:19:00,1.54701,1.54705,1.5468,1.54705,49200000.0
2007-01-02 20:20:00,1.54714,1.54721,1.54698,1.54721,32800000.0
2007-01-02 20:21:00,1.54703,1.54711,1.54703,1.54711,44800000.0
2007-01-02 20:22:00,1.54709,1.54709,1.54697,1.54706,37800000.0
2007-01-02 20:23:00,1.54701,1.54714,1.54678,1.54699,48200000.0
2007-01-02 20:24:00,1.54719,1.54721,1.54703,1.54703,36300000.0
2007-01-02 20:25:00,1.54728,1.54728,1.54699,1.54712,40500000.0
2007-01-02 20:26:00,1.54722,1.54746,1.54709,1.54743,51200000.0
2007-01-02 20:27:00,1.54755,1.54771,1.54719,1.54747,47900000.0
2007-01-02 20:28:00,1.54733,1.54758,1.54732,1.54758,32800000.0
2007-01-02 20:29:00,1.54747,1.54751,1.54698,1.5474,43300000.0
2007-01-02 20:30:00,1.54753,1.54753,1.54725,1.54735,28400000.0
2007-01-02 20:31:00,1.54724,1.54735,1.54695,1.54727,37800000.0
2007-01-02 20:32:00,1.54715,1.54743,1.54695,1.54719,40900000.0
2007-01-02 20:33:00,1.54747,1.54747,1.54714,1.54728,28000000.0
2007-01-02 20:34:00,1.54719,1.54734,1.54709,1.54729,45900000.0
2007-01-02 20:35:00,1.5473,1.54746,1.54719,1.54721,34800000.0
2007-01-02 20:36:00,1.54733,1.54753,1.54725,1.54733,53900000.0
2007-01-02 20:37:00,1.54733,1.54733,1.54697,1.54733,36400000.0
2007-01-02 20:38:00,1.54757,1.54757,1.54726,1.54735,39000000.0
2007-01-02 20:39:00,1.54721,1.54737,1.54702,1.54718,47200000.0
2007-01-02 20:40:00,1.54727,1.54752,1.54727,1.54736,30200000.0
2007-01-02 20:41:00,1.5474,1.5475,1.54719,1.54736,59000000.0
2007-01-02 20:42:00,1.54722,1.54731,1.54688,1.54731,49400000.0
2007-01-02 20:43:00,1.54726,1.54732,1.54692,1.54692,42800000.0
2007-01-02 20:44:00,1.54716,1.54737,1.54691,1.54737,27000000.0
2007-01-02 20:45:00,1.54721,1.54736,1.54715,1.54715,46400000.0
2007-01-02 20:46:00,1.54738,1.5474,1.54728,1.54738,50300000.0
2007-01-02 20:47:00,1.54731,1.54731,1.54678,1.54712,82300001.0
2007-01-02 20:48:00,1.54718,1.5474,1.54712,1.54724,31800000.0
2007-01-02 20:49:00,1.54715,1.5473,1.54715,1.5473,32800000.0
2007-01-02 20:50:00,1.54731,1.54744,1.5473,1.54737,38800001.0
2007-01-02 20:51:00,1.54714,1.54741,1.54714,1.54737,31500000.0
2007-01-02 20:52:00,1.54738,1.54756,1.5473,1.54745,28400000.0
2007-01-02 20:53:00,1.54712,1.54745,1.54712,1.54738,57600000.0
2007-01-02 20:54:00,1.54707,1.54748,1.54707,1.54727,61500000.0
2007-01-02 20:55:00,1.54714,1.54745,1.547,1.54745,22800000.0
2007-01-02 20:56:00,1.54725,1.54733,1.54716,1.54733,44200000.0
2007-01-02 20:57:00,1.54728,1.54732,1.54717,1.54724,26400000.0
2007-01-02 20:58:00,1.54719,1.54719,1.54682,1.54695,45000000.0
2007-01-02 20:59:00,1.54689,1.54707,1.54687,1.54707,55600000.0
2007-01-02 21:00:00,1.54694,1.54702,1.54664,1.54688,53200000.0
2007-01-02 21:01:00,1.54687,1.5471,1.54641,1.54641,28200000.0
2007-01-02 21:02:00,1.54687,1.54711,1.54662,1.54698,50000000.0
2007-01-02 21:03:00,1.54696,1.54696,1.54659,1.54659,30400000.0
2007-01-02 21:04:00,1.54673,1.54686,1.54666,1.54686,25800000.0
2007-01-02 21:05:00,1.54667,1.54701,1.54664,1.54675,48100000.0
2007-01-02 21:06:00,1.5467,1.54681,1.54649,1.54681,23800000.0
2007-01-02 21:07:00,1.54698,1.54702,1.54672,1.54702,25400000.0
2007-01-02 21:08:00,1.54676,1.5468,1.54665,1.5468,29200000.0
2007-01-02 21:09:00,1.54693,1.54693,1.54665,1.54683,35200000.0
2007-01-02 21:10:00,1.54693,1.54707,1.54685,1.54698,42300000.0
2007-01-02 21:11:00,1.54698,1.54733,1.54681,1.54692,36000000.0
2007-01-02 21:12:00,1.54701,1.54732,1.54701,1.54717,33000000.0
2007-01-02 21:13:00,1.54709,1.54728,1.547,1.547,73200001.0
2007-01-02 21:14:00,1.54697,1.54723,1.54695,1.54702,39600000.0
2007-01-02 21:15:00,1.54685,1.54701,1.54682,1.54688,52300000.0
2007-01-02 21:16:00,1.5466,1.54702,1.5466,1.54698,47200000.0
2007-01-02 21:17:00,1.54679,1.5468,1.54643,1.54643,36600000.0
2007-01-02 21:18:00,1.54685,1.54685,1.5461,1.54661,42200000.0
2007-01-02 21:19:00,1.54682,1.54682,1.54657,1.54663,32000000.0
2007-01-02 21:20:00,1.5462,1.5464,1.5462,1.5464,27800000.0
2007-01-02 21:21:00,1.54665,1.547,1.54665,1.54682,27800000.0
2007-01-02 21:22:00,1.54644,1.54698,1.54644,1.54674,45200000.0
2007-01-02 21:23:00,1.54659,1.54663,1.54616,1.54616,52200000.0
2007-01-02 21:24:00,1.54635,1.54664,1.54624,1.5464,55200000.0
2007-01-02 21:25:00,1.54655,1.54707,1.54655,1.54658,51800000.0
2007-01-02 21:26:00,1.54674,1.54679,1.54655,1.5466,25200000.0
2007-01-02 21:27:00,1.54668,1.54668,1.54655,1.54666,31400000.0
2007-01-02 21:28:00,1.54656,1.5467,1.54656,1.54665,39800000.0
2007-01-02 21:29:00,1.54673,1.54673,1.54657,1.54657,44400000.0
2007-01-02 21:30:00,1.54664,1.54665,1.54648,1.54648,33700000.0
2007-01-02 21:31:00,1.54642,1.54648,1.54623,1.54638,45900000.0
2007-01-02 21:32:00,1.54637,1.54638,1.54606,1.54606,37600000.0
2007-01-02 21:33:00,1.54605,1.54614,1.54584,1.54597,39500000.0
2007-01-02 21:34:00,1.54572,1.54582,1.54559,1.54571,42800000.0
2007-01-02 21:35:00,1.54571,1.54597,1.54552,1.5459,26600000.0
2007-01-02 21:36:00,1.54595,1.54595,1.54555,1.54587,32600000.0
2007-01-02 21:37:00,1.54593,1.54612,1.5459,1.54612,43100001.0
2007-01-02 21:38:00,1.54612,1.54612,1.54589,1.54592,35200000.0
2007-01-02 21:39:00,1.54575,1.54597,1.54575,1.54589,36700000.0
2007-01-02 21:40:00,1.54576,1.54594,1.54576,1.54594,27800000.0
2007-01-02 21:41:00,1.5459,1.5461,1.54581,1.54585,42200000.0
2007-01-02 21:42:00,1.54573,1.54575,1.5454,1.5454,36400000.0
2007-01-02 21:43:00,1.54577,1.54587,1.54567,1.54587,31800000.0
2007-01-02 21:44:00,1.54575,1.54585,1.54563,1.54568,26000000.0
2007-01-02 21:45:00,1.54579,1.54598,1.54579,1.54598,25700000.0
2007-01-02 21:46:00,1.54612,1.5463,1.54588,1.54609,35000000.0
2007-01-02 21:47:00,1.54607,1.54646,1.54607,1.54624,34900000.0
2007-01-02 21:48:00,1.54632,1.54632,1.54596,1.5461,36000000.0
2007-01-02 21:49:00,1.54615,1.5462,1.54607,1.5462,45900000.0
2007-01-02 21:50:00,1.54624,1.54624,1.54603,1.54613,54000000.0
2007-01-02 21:51:00,1.54608,1.54631,1.54598,1.54604,45100000.0
2007-01-02 21:52:00,1.54599,1.54616,1.54589,1.54606,31200000.0
2007-01-02 21:53:00,1.54613,1.54627,1.54612,1.54612,44000000.0
2007-01-02 21:54:00,1.54596,1.54648,1.54596,1.54648,57700000.0
2007-01-02 21:55:00,1.54662,1.54662,1.54632,1.54643,36800000.0
2007-01-02 21:56:00,1.54641,1.54653,1.54617,1.54634,47800000.0
2007-01-02 21:57:00,1.54637,1.54645,1.54596,1.5463,40600000.0
2007-01-02 21:58:00,1.54628,1.54649,1.54628,1.54628,24600000.0
2007-01-02 21:59:00,1.54641,1.54664,1.54623,1.54644,44000000.0
2007-01-02 22:00:00,1.54656,1.54669,1.54656,1.54662,35800000.0
2007-01-02 22:01:00,1.54658,1.54695,1.54658,1.54675,40200000.0
2007-01-02 22:02:00,1.5468,1.54698,1.54673,1.54673,47200000.0
2007-01-02 22:03:00,1.547,1.54701,1.54682,1.54701,18600000.0
2007-01-02 22:04:00,1.54689,1.54689,1.54653,1.54662,29800000.0
2007-01-02 22:05:00,1.54678,1.54701,1.5467,1.54701,32600000.0
2007-01-02 22:06:00,1.54706,1.54706,1.54673,1.54703,36600000.0
2007-01-02 22:07:00,1.54694,1.54718,1.54692,1.54705,51700000.0
2007-01-02 22:08:00,1.54677,1.54717,1.54677,1.54717,33300000.0
2007-01-02 22:09:00,1.54694,1.54704,1.54663,1.54687,26800000.0
2007-01-02 22:10:00,1.54693,1.54701,1.54679,1.54701,55200000.0
2007-01-02 22:11:00,1.54698,1.54707,1.54683,1.54683,34100000.0
2007-01-02 22:12:00,1.54691,1.54697,1.54676,1.54676,52800000.0
2007-01-02 22:13:00,1.5469,1.54703,1.54689,1.54692,40200000.0
2007-01-02 22:14:00,1.54677,1.54705,1.54669,1.54669,37800000.0
2007-01-02 22:15:00,1.54678,1.54696,1.54671,1.54681,45800000.0
2007-01-02 22:16:00,1.54677,1.54689,1.54654,1.54654,43400000.0
2007-01-02 22:17:00,1.54684,1.54684,1.54658,1.54672,35200000.0
2007-01-02 22:18:00,1.54696,1.54696,1.54677,1.54687,56800000.0
2007-01-02 22:19:00,1.54679,1.54689,1.54657,1.54657,54300000.0
2007-01-02 22:20:00,1.54649,1.54658,1.54631,1.54649,46000000.0
2007-01-02 22:21:00,1.54631,1.54641,1.54598,1.54636,40600000.0
2007-01-02 22:22:00,1.54655,1.54655,1.5463,1.54645,47400000.0
2007-01-02 22:23:00,1.54666,1.54676,1.54654,1.54654,28900000.0
2007-01-02 22:24:00,1.54614,1.54614,1.54534,1.54562,41200000.0
2007-01-02 22:25:00,1.54552,1.54565,1.54552,1.54552,33800000.0
2007-01-02 22:26:00,1.54513,1.5455,1.54513,1.5455,28800000.0
2007-01-02 22:27:00,1.54587,1.54587,1.54543,1.54578,34200000.0
2007-01-02 22:28:00,1.54583,1.54604,1.54575,1.54583,44600000.0
2007-01-02 22:29:00,1.54579,1.54592,1.54568,1.54587,25800000.0
2007-01-02 22:30:00,1.5458,1.54592,1.54569,1.5458,35200000.0
2007-01-02 22:31:00,1.546,1.54618,1.54547,1.54617,30200000.0
2007-01-02 22:32:00,1.54602,1.54602,1.54566,1.5457,32200000.0
2007-01-02 22:33:00,1.54558,1.54579,1.54558,1.54572,37900000.0
2007-01-02 22:34:00,1.54562,1.54572,1.54537,1.54552,51700000.0
2007-01-02 22:35:00,1.54571,1.54583,1.5456,1.5456,43100000.0
2007-01-02 22:36:00,1.54572,1.54621,1.54486,1.54486,43400000.0
2007-01-02 22:37:00,1.54543,1.54584,1.54543,1.54578,41800000.0
2007-01-02 22:38:00,1.54574,1.54592,1.54569,1.54583,30400000.0
2007-01-02 22:39:00,1.54581,1.54596,1.54568,1.54575,23200000.0
2007-01-02 22:40:00,1.54594,1.54602,1.54559,1.54559,45200000.0
2007-01-02 22:41:00,1.5458,1.54607,1.54578,1.54607,42500000.0
2007-01-02 22:42:00,1.54604,1.54606,1.54573,1.54585,28400000.0
2007-01-02 22:43:00,1.54577,1.54586,1.54567,1.54584,32600000.0
2007-01-02 22:44:00,1.54554,1.54561,1.54545,1.54559,42000000.0
2007-01-02 22:45:00,1.54554,1.54556,1.54535,1.54556,28400000.0
2007-01-02 22:46:00,1.54554,1.54554,1.5453,1.5453,24600000.0
2007-01-02 22:47:00,1.54537,1.54553,1.54529,1.54536,28200000.0
2007-01-02 22:48:00,1.54519,1.54558,1.54519,1.54542,30400000.0
2007-01-02 22:49:00,1.54548,1.54571,1.5452,1.54547,35900000.0
2007-01-02 22:50:00,1.54565,1.54578,1.54556,1.54556,35600000.0
2007-01-02 22:51:00,1.54575,1.54621,1.54575,1.54583,26200000.0
2007-01-02 22:52:00,1.54589,1.54589,1.54558,1.54561,42200000.0
2007-01-02 22:53:00,1.54572,1.54589,1.54548,1.54571,51200000.0
2007-01-02 22:54:00,1.5456,1.54578,1.54553,1.54555,32800000.0
2007-01-02 22:55:00,1.54548,1.54548,1.54498,1.54498,41700000.0
2007-01-02 22:56:00,1.54521,1.54521,1.54485,1.54492,21400000.0
2007-01-02 22:57:00,1.54473,1.54476,1.54433,1.54433,49900000.0
2007-01-02 22:58:00,1.54442,1.54458,1.54439,1.54439,18600000.0
2007-01-02 22:59:00,1.54474,1.54477,1.54451,1.54463,48000000.0
2007-01-02 23:00:00,1.5445,1.5445,1.54396,1.54396,30200000.0
2007-01-02 23:01:00,1.54404,1.54426,1.54362,1.54426,53100001.0
2007-01-02 23:02:00,1.5442,1.5443,1.5442,1.54425,25400000.0
2007-01-02 23:03:00,1.54444,1.54445,1.54428,1.54428,52200000.0
2007-01-02 23:04:00,1.54431,1.54431,1.54412,1.54421,31500000.0
2007-01-02 23:05:00,1.54414,1.54446,1.54414,1.54446,47400000.0
2007-01-02 23:06:00,1.54444,1.54444,1.54398,1.54434,37800000.0
2007-01-02 23:07:00,1.54426,1.54449,1.54426,1.54433,28400000.0
2007-01-02 23:08:00,1.54458,1.54488,1.54424,1.54433,27600000.0
2007-01-02 23:09:00,1.54485,1.54517,1.54482,1.54498,32800000.0
2007-01-02 23:10:00,1.54513,1.54551,1.54507,1.54533,71600000.0
2007-01-02 23:11:00,1.54521,1.54521,1.54499,1.54503,54800000.0
2007-01-02 23:12:00,1.5451,1.54524,1.54505,1.54518,30000000.0
2007-01-02 23:13:00,1.54447,1.54524,1.54447,1.54501,28200000.0
2007-01-02 23:14:00,1.54525,1.54528,1.5451,1.5452,25200000.0
2007-01-02 23:15:00,1.54512,1.54512,1.54439,1.54476,32200000.0
2007-01-02 23:16:00,1.54474,1.54491,1.54464,1.54487,33200000.0
2007-01-02 23:17:00,1.54498,1.54498,1.54471,1.54488,54200000.0
2007-01-02 23:18:00,1.54497,1.545,1.54444,1.54466,34600000.0
2007-01-02 23:19:00,1.54465,1.54488,1.54464,1.54481,49800000.0
2007-01-02 23:20:00,1.5449,1.54499,1.54442,1.54487,37600000.0
2007-01-02 23:21:00,1.54494,1.54496,1.54472,1.54476,35200000.0
2007-01-02 23:22:00,1.54479,1.54494,1.54455,1.54494,25400000.0
2007-01-02 23:23:00,1.54492,1.54525,1.54492,1.54513,45100001.0
2007-01-02 23:24:00,1.54498,1.54517,1.5449,1.5449,49100000.0
2007-01-02 23:25:00,1.54519,1.54533,1.54494,1.54494,44300000.0
2007-01-02 23:26:00,1.5451,1.5455,1.54491,1.5455,26000000.0
2007-01-02 23:27:00,1.54531,1.54544,1.54531,1.5454,53000000.0
2007-01-02 23:28:00,1.54536,1.54545,1.54498,1.54498,49000000.0
2007-01-02 23:29:00,1.54525,1.54559,1.5452,1.54528,34600000.0
2007-01-02 23:30:00,1.54517,1.54534,1.54515,1.54531,26400000.0
2007-01-02 23:31:00,1.54537,1.54559,1.54518,1.54559,28400000.0
2007-01-02 23:32:00,1.54536,1.54553,1.54499,1.54515,34000000.0
2007-01-02 23:33:00,1.54499,1.54514,1.54499,1.54514,36600000.0
2007-01-02 23:34:00,1.54529,1.54547,1.54521,1.54527,52000000.0
2007-01-02 23:35:00,1.54553,1.54562,1.54531,1.54547,44600000.0
2007-01-02 23:36:00,1.54543,1.54543,1.54522,1.54522,37400000.0
2007-01-02 23:37:00,1.54534,1.54544,1.54524,1.54539,28000000.0
2007-01-02 23:38:00,1.5452,1.54552,1.54505,1.54552,37200000.0
2007-01-02 23:39:00,1.54503,1.54515,1.54495,1.54504,35200000.0
2007-01-02 23:40:00,1.54532,1.54532,1.54497,1.54497,44800000.0
2007-01-02 23:41:00,1.54523,1.54538,1.54495,1.54495,58500000.0
2007-01-02 23:42:00,1.5453,1.5453,1.54487,1.54516,41900000.0
2007-01-02 23:43:00,1.54529,1.5454,1.54479,1.54522,28600000.0
2007-01-02 23:44:00,1.54531,1.54531,1.54503,1.54512,58400001.0
2007-01-02 23:45:00,1.54498,1.54528,1.54474,1.54509,49300001.0
2007-01-02 23:46:00,1.54528,1.54528,1.54497,1.54509,33800000.0
2007-01-02 23:47:00,1.54511,1.54511,1.54481,1.54499,42800000.0
2007-01-02 23:48:00,1.54524,1.54536,1.54504,1.54536,52200000.0
2007-01-02 23:49:00,1.54536,1.54536,1.54503,1.54503,30600000.0
2007-01-02 23:50:00,1.54494,1.545,1.54467,1.54485,28900000.0
2007-01-02 23:51:00,1.54507,1.54515,1.54489,1.54503,44600000.0
2007-01-02 23:52:00,1.54524,1.54548,1.54514,1.54527,28000000.0
2007-01-02 23:53:00,1.54551,1.54564,1.54534,1.54559,30700000.0
2007-01-02 23:54:00,1.54555,1.54556,1.5449,1.5449,29600000.0
2007-01-02 23:55:00,1.54544,1.5458,1.54544,1.5458,42600000.0
2007-01-02 23:56:00,1.54602,1.54629,1.54594,1.54618,43700001.0
2007-01-02 23:57:00,1.54636,1.54666,1.54636,1.54644,49000000.0
2007-01-02 23:58:00,1.54638,1.54668,1.54607,1.54651,32600000.0
2007-01-02 23:59:00,1.54647,1.54671,1.54628,1.54644,29000000.0
2007-01-03 00:00:00,1.54433,1.54626,1.54433,1.54619,48600001.0
2007-01-03 00:01:00,1.54637,1.54642,1.54617,1.54642,49800001.0
2007-01-03 00:02:00,1.54623,1.54623,1.54553,1.54583,47200000.0
2007-01-03 00:03:00,1.54602,1.54617,1.54594,1.54594,33800000.0
2007-01-03 00:04:00,1.54585,1.546,1.54585,1.546,37600000.0
2007-01-03 00:05:00,1.54635,1.54635,1.54614,1.54614,22000000.0
2007-01-03 00:06:00,1.54619,1.54662,1.54619,1.54662,30000000.0
2007-01-03 00:07:00,1.54641,1.54661,1.54635,1.54645,31100000.0
2007-01-03 00:08:00,1.54644,1.54651,1.54624,1.54643,36400000.0
2007-01-03 00:09:00,1.54636,1.54646,1.54615,1.54632,40000000.0
2007-01-03 00:10:00,1.54629,1.54631,1.54613,1.54631,35000000.0
2007-01-03 00:11:00,1.54651,1.54659,1.54639,1.54642,38800000.0
2007-01-03 00:12:00,1.54647,1.54647,1.54624,1.54624,30400000.0
2007-01-03 00:13:00,1.54641,1.54644,1.54606,1.54641,31800000.0
2007-01-03 00:14:00,1.54637,1.54656,1.54625,1.54656,37000000.0
2007-01-03 00:15:00,1.54636,1.54647,1.54634,1.54634,40000000.0
2007-01-03 00:16:00,1.5465,1.54657,1.54634,1.54637,28200000.0
2007-01-03 00:17:00,1.54634,1.54658,1.54634,1.54658,70100002.0
2007-01-03 00:18:00,1.54663,1.54675,1.54649,1.54649,39800000.0
2007-01-03 00:19:00,1.54663,1.54673,1.5466,1.54673,33200000.0
2007-01-03 00:20:00,1.54672,1.54672,1.54631,1.54631,37200000.0
2007-01-03 00:21:00,1.54666,1.54674,1.54654,1.54667,47400000.0
2007-01-03 00:22:00,1.54655,1.5467,1.54651,1.54665,29800000.0
2007-01-03 00:23:00,1.54662,1.54672,1.54616,1.54662,50000000.0
2007-01-03 00:24:00,1.54676,1.54676,1.54654,1.54676,34400000.0
2007-01-03 00:25:00,1.54668,1.54687,1.54663,1.54681,46600000.0
2007-01-03 00:26:00,1.54682,1.54682,1.54652,1.5467,43300000.0
2007-01-03 00:27:00,1.54677,1.54677,1.54659,1.54665,47700001.0
2007-01-03 00:28:00,1.54692,1.54703,1.54671,1.54703,49600000.0
2007-01-03 00:29:00,1.54701,1.54706,1.54683,1.54688,41600001.0
2007-01-03 00:30:00,1.54666,1.5471,1.54666,1.54684,31400000.0
2007-01-03 00:31:00,1.54685,1.54697,1.54678,1.54697,38000000.0
2007-01-03 00:32:00,1.54675,1.547,1.5467,1.54678,37600000.0
2007-01-03 00:33:00,1.54697,1.54699,1.54663,1.54699,24400000.0
2007-01-03 00:34:00,1.54694,1.54711,1.54683,1.54683,38000000.0
2007-01-03 00:35:00,1.5471,1.5471,1.54686,1.54706,35800000.0
2007-01-03 00:36:00,1.54702,1.54702,1.54681,1.54702,47500000.0
2007-01-03 00:37:00,1.54715,1.54715,1.547,1.547,16000000.0
2007-01-03 00:38:00,1.54699,1.54699,1.54668,1.54669,27800000.0
2007-01-03 00:39:00,1.54678,1.54701,1.5466,1.54669,53200001.0
2007-01-03 00:40:00,1.54672,1.54697,1.54667,1.54697,24000000.0
2007-01-03 00:41:00,1.5469,1.5469,1.54655,1.54675,25600000.0
2007-01-03 00:42:00,1.54675,1.54687,1.54673,1.54683,34200000.0
2007-01-03 00:43:00,1.54661,1.54687,1.54639,1.5468,26200000.0
2007-01-03 00:44:00,1.54675,1.54685,1.54666,1.54684,25000000.0
2007-01-03 00:45:00,1.54687,1.5469,1.5467,1.54674,72400000.0
2007-01-03 00:46:00,1.5468,1.54689,1.5467,1.5468,33000000.0
2007-01-03 00:47:00,1.54671,1.54693,1.54669,1.5468,42600000.0
2007-01-03 00:48:00,1.54656,1.54701,1.54656,1.54663,34000000.0
2007-01-03 00:49:00,1.54671,1.54678,1.54651,1.54677,56400000.0
2007-01-03 00:50:00,1.54668,1.54685,1.54659,1.54673,39400000.0
2007-01-03 00:51:00,1.54651,1.54651,1.54601,1.54611,41200000.0
2007-01-03 00:52:00,1.54589,1.54596,1.54569,1.54587,42000000.0
2007-01-03 00:53:00,1.54572,1.54625,1.54572,1.54625,39200000.0
2007-01-03 00:54:00,1.54594,1.54635,1.54594,1.54635,38900000.0
2007-01-03 00:55:00,1.5462,1.54626,1.5459,1.54625,28200000.0
2007-01-03 00:56:00,1.54621,1.54628,1.54601,1.54623,44200000.0
2007-01-03 00:57:00,1.54639,1.5464,1.54618,1.54618,26600000.0
2007-01-03 00:58:00,1.54648,1.54661,1.54635,1.54641,37500000.0
2007-01-03 00:59:00,1.54651,1.54659,1.5464,1.54659,53500000.0
2007-01-03 01:00:00,1.54665,1.54678,1.54653,1.5466,48000000.0
2007-01-03 01:01:00,1.54674,1.54688,1.54668,1.54671,31400000.0
2007-01-03 01:02:00,1.54696,1.54696,1.54654,1.54654,39600000.0
2007-01-03 01:03:00,1.54686,1.54693,1.5466,1.54673,40200000.0
2007-01-03 01:04:00,1.54674,1.54684,1.54672,1.54677,49000000.0
2007-01-03 01:05:00,1.54679,1.54679,1.54661,1.54673,44700000.0
2007-01-03 01:06:00,1.54685,1.54685,1.54647,1.54665,43600000.0
2007-01-03 01:07:00,1.54669,1.54689,1.54662,1.54674,42000001.0
2007-01-03 01:08:00,1.54693,1.54693,1.54645,1.54645,32200000.0
2007-01-03 01:09:00,1.54689,1.54698,1.54678,1.54689,31300000.0
2007-01-03 01:10:00,1.54682,1.54682,1.54625,1.54653,39400000.0
2007-01-03 01:11:00,1.54649,1.54665,1.54649,1.54665,30000000.0
2007-01-03 01:12:00,1.54657,1.54659,1.54624,1.54643,52200000.0
2007-01-03 01:13:00,1.54644,1.54654,1.54617,1.54654,39600000.0
2007-01-03 01:14:00,1.54636,1.54649,1.54615,1.54639,24200000.0
2007-01-03 01:15:00,1.54637,1.54656,1.54613,1.54656,21000000.0
2007-01-03 01:16:00,1.5447,1.5447,1.5443,1.5446,31400000.0
2007-01-03 01:17:00,1.54647,1.54648,1.54626,1.54644,31400000.0
2007-01-03 01:18:00,1.54645,1.54647,1.5461,1.54647,36200000.0
2007-01-03 01:19:00,1.54641,1.54654,1.54635,1.54638,24000000.0
2007-01-03 01:20:00,1.54637,1.54639,1.54587,1.54639,25800000.0
2007-01-03 01:21:00,1.54619,1.54644,1.54619,1.54624,56200001.0
2007-01-03 01:22:00,1.54625,1.5464,1.54611,1.54631,26800000.0
2007-01-03 01:23:00,1.54616,1.54616,1.54585,1.54585,40200000.0
2007-01-03 01:24:00,1.54636,1.54648,1.54628,1.54648,35400000.0
2007-01-03 01:25:00,1.54635,1.54643,1.54602,1.54628,45200000.0
2007-01-03 01:26:00,1.54616,1.54645,1.54616,1.54645,35400000.0
2007-01-03 01:27:00,1.54651,1.54656,1.54634,1.54656,45300000.0
2007-01-03 01:28:00,1.5464,1.54655,1.54615,1.54648,29900000.0
2007-01-03 01:29:00,1.54656,1.54656,1.5464,1.5464,42100000.0
2007-01-03 01:30:00,1.54643,1.54643,1.54584,1.54617,50000000.0
2007-01-03 01:31:00,1.54612,1.54632,1.54606,1.54629,54400000.0
2007-01-03 01:32:00,1.54625,1.54642,1.54613,1.54622,42000000.0
2007-01-03 01:33:00,1.5463,1.54642,1.54622,1.5464,30800000.0
2007-01-03 01:34:00,1.54625,1.54625,1.54577,1.54608,41200000.0
2007-01-03 01:35:00,1.54605,1.54621,1.54581,1.54581,36600000.0
2007-01-03 01:36:00,1.54597,1.54617,1.54597,1.54601,39600000.0
2007-01-03 01:37:00,1.54607,1.54619,1.5458,1.54612,33000000.0
2007-01-03 01:38:00,1.54604,1.54622,1.54597,1.54597,35600000.0
2007-01-03 01:39:00,1.54609,1.54627,1.54579,1.5462,50400000.0
2007-01-03 01:40:00,1.54616,1.54627,1.54611,1.54624,25200000.0
2007-01-03 01:41:00,1.54614,1.54639,1.54609,1.54621,63400001.0
2007-01-03 01:42:00,1.54626,1.54626,1.5459,1.54605,47600000.0
2007-01-03 01:43:00,1.54602,1.54612,1.54553,1.54599,39800001.0
2007-01-03 01:44:00,1.54603,1.54603,1.54564,1.54588,33000000.0
2007-01-03 01:45:00,1.54595,1.54599,1.54576,1.54584,33400000.0
2007-01-03 01:46:00,1.54579,1.54594,1.54562,1.54573,37000000.0
2007-01-03 01:47:00,1.54571,1.54591,1.54561,1.5457,28400000.0
2007-01-03 01:48:00,1.54584,1.54602,1.54554,1.54554,38800000.0
2007-01-03 01:49:00,1.54597,1.54607,1.54537,1.54582,35400000.0
2007-01-03 01:50:00,1.54587,1.54601,1.5455,1.54601,28200000.0
2007-01-03 01:51:00,1.54588,1.54591,1.5457,1.54573,28200000.0
2007-01-03 01:52:00,1.54584,1.54592,1.54566,1.54566,78000003.0
2007-01-03 01:53:00,1.54581,1.54592,1.54569,1.54579,66500000.0
2007-01-03 01:54:00,1.5458,1.54598,1.54579,1.54596,50300000.0
2007-01-03 01:55:00,1.54596,1.5461,1.54578,1.54578,39900000.0
2007-01-03 01:56:00,1.54597,1.54632,1.54596,1.5462,66200000.0
2007-01-03 01:57:00,1.54622,1.54622,1.54587,1.54587,51400001.0
2007-01-03 01:58:00,1.54587,1.54593,1.54547,1.54563,30400000.0
2007-01-03 01:59:00,1.54596,1.54603,1.5459,1.54601,41400000.0
2007-01-03 02:00:00,1.54594,1.5461,1.54578,1.54578,27800000.0
2007-01-03 02:01:00,1.54563,1.54565,1.54548,1.5455,65600000.0
2007-01-03 02:02:00,1.54544,1.54603,1.54544,1.54579,99400000.0
2007-01-03 02:03:00,1.54579,1.54596,1.54568,1.54579,57000000.0
2007-01-03 02:04:00,1.54576,1.54587,1.54573,1.54584,63000000.0
2007-01-03 02:05:00,1.54574,1.54577,1.54558,1.54568,57400000.0
2007-01-03 02:06:00,1.54595,1.54597,1.54562,1.54597,96700002.0
2007-01-03 02:07:00,1.54594,1.54594,1.54549,1.54576,194800000.0
2007-01-03 02:08:00,1.54565,1.54575,1.54562,1.54568,48200000.0
2007-01-03 02:09:00,1.54555,1.54592,1.54547,1.54567,198300002.0
2007-01-03 02:10:00,1.54539,1.54578,1.54535,1.54536,129500000.0
2007-01-03 02:11:00,1.54534,1.5454,1.54532,1.54533,34200000.0
2007-01-03 02:12:00,1.54531,1.54547,1.5453,1.54547,55800000.0
2007-01-03 02:13:00,1.54549,1.54553,1.54541,1.5455,41000000.0
2007-01-03 02:14:00,1.54539,1.54539,1.54491,1.54518,153400000.0
2007-01-03 02:15:00,1.54499,1.545,1.54473,1.54479,193600000.0
2007-01-03 02:16:00,1.54503,1.54507,1.54465,1.54478,56600000.0
2007-01-03 02:17:00,1.54449,1.54507,1.54435,1.54446,208000000.0
2007-01-03 02:18:00,1.54449,1.54471,1.54411,1.54471,24400000.0
2007-01-03 02:19:00,1.54491,1.54514,1.54474,1.54474,51800001.0
2007-01-03 02:20:00,1.54466,1.54493,1.54462,1.54488,60000000.0
2007-01-03 02:21:00,1.54485,1.54506,1.54463,1.54506,48200000.0
2007-01-03 02:22:00,1.5448,1.54481,1.54476,1.54481,20600000.0
2007-01-03 02:23:00,1.54501,1.54527,1.54501,1.54506,35000000.0
2007-01-03 02:24:00,1.54515,1.54527,1.54493,1.54509,28000000.0
2007-01-03 02:25:00,1.54521,1.54539,1.54511,1.54516,98800001.0
2007-01-03 02:26:00,1.54504,1.54542,1.54499,1.54539,80800000.0
2007-01-03 02:27:00,1.54534,1.54537,1.54519,1.54524,74200000.0
2007-01-03 02:28:00,1.54519,1.5452,1.54508,1.54511,55600000.0
2007-01-03 02:29:00,1.54535,1.54544,1.54515,1.54539,54600000.0
2007-01-03 02:30:00,1.54567,1.5458,1.54547,1.5458,24400000.0
2007-01-03 02:31:00,1.54567,1.54586,1.54559,1.54568,71500000.0
2007-01-03 02:32:00,1.5459,1.54608,1.54574,1.54592,44400000.0
2007-01-03 02:33:00,1.54548,1.54564,1.54539,1.5456,223100003.0
2007-01-03 02:34:00,1.54595,1.54595,1.54559,1.54581,33600000.0
2007-01-03 02:35:00,1.5461,1.54629,1.54577,1.54582,87300000.0
2007-01-03 02:36:00,1.54605,1.54638,1.54598,1.54638,21800000.0
2007-01-03 02:37:00,1.54615,1.54625,1.5459,1.54621,83100000.0
2007-01-03 02:38:00,1.54639,1.54643,1.54617,1.54624,28200000.0
2007-01-03 02:39:00,1.54631,1.54631,1.54615,1.54626,33300000.0
2007-01-03 02:40:00,1.54632,1.54632,1.54611,1.54628,36800000.0
2007-01-03 02:41:00,1.54627,1.54634,1.54602,1.54602,38500000.0
2007-01-03 02:42:00,1.54609,1.54617,1.54607,1.54609,44700000.0
2007-01-03 02:43:00,1.54598,1.54607,1.54588,1.54607,27800000.0
2007-01-03 02:44:00,1.54606,1.54618,1.54596,1.54618,27600000.0
2007-01-03 02:45:00,1.54571,1.5459,1.54561,1.54581,47600000.0
2007-01-03 02:46:00,1.5456,1.54579,1.54553,1.54561,147900000.0
2007-01-03 02:47:00,1.54607,1.54634,1.54573,1.54615,195700000.0
2007-01-03 02:48:00,1.54608,1.54636,1.54604,1.54636,103500000.0
2007-01-03 02:49:00,1.54624,1.5464,1.54599,1.54603,85000000.0
2007-01-03 02:50:00,1.54632,1.54646,1.54603,1.54646,108100000.0
2007-01-03 02:51:00,1.54603,1.54619,1.54592,1.54617,83900000.0
2007-01-03 02:52:00,1.54626,1.54634,1.54614,1.54625,24400000.0
2007-01-03 02:53:00,1.5463,1.5463,1.54583,1.54596,34700000.0
2007-01-03 02:54:00,1.54603,1.54614,1.5459,1.5459,42000000.0
2007-01-03 02:55:00,1.54595,1.54599,1.54567,1.54579,29600000.0
2007-01-03 02:56:00,1.54574,1.54587,1.54574,1.5458,80200000.0
2007-01-03 02:57:00,1.54581,1.54582,1.54573,1.54574,36200000.0
2007-01-03 02:58:00,1.54569,1.54579,1.54566,1.54566,56900000.0
2007-01-03 02:59:00,1.54566,1.54577,1.54557,1.54557,71800000.0
2007-01-03 03:00:00,1.54559,1.54567,1.54548,1.54552,145100000.0
2007-01-03 03:01:00,1.54554,1.54564,1.54551,1.54564,49800000.0
2007-01-03 03:02:00,1.54571,1.54571,1.54559,1.54567,38000000.0
2007-01-03 03:03:00,1.54572,1.54592,1.54572,1.54588,42600000.0
2007-01-03 03:04:00,1.5459,1.54616,1.54562,1.54563,49800000.0
2007-01-03 03:05:00,1.54567,1.54585,1.54566,1.54585,45200000.0
2007-01-03 03:07:00,1.54595,1.54636,1.54584,1.54613,98600000.0
2007-01-03 03:08:00,1.54593,1.54593,1.54542,1.54551,57900000.0
2007-01-03 03:09:00,1.5458,1.54598,1.54552,1.54588,40900000.0
2007-01-03 03:10:00,1.5454,1.54584,1.5454,1.54584,35200000.0
2007-01-03 03:11:00,1.5455,1.54558,1.5455,1.54558,36300000.0
2007-01-03 03:12:00,1.54588,1.54618,1.54564,1.5459,33800000.0
2007-01-03 03:13:00,1.54568,1.54613,1.54559,1.54587,51600000.0
2007-01-03 03:14:00,1.54584,1.54604,1.54559,1.54594,52800000.0
2007-01-03 03:15:00,1.54564,1.54604,1.54564,1.54594,44900000.0
2007-01-03 03:16:00,1.54589,1.54605,1.54565,1.54605,38000000.0
2007-01-03 03:17:00,1.5461,1.54619,1.54568,1.54612,40200000.0
2007-01-03 03:18:00,1.54591,1.546,1.54557,1.546,25300000.0
2007-01-03 03:19:00,1.54601,1.54624,1.54581,1.54624,28200000.0
2007-01-03 03:20:00,1.54571,1.54623,1.54571,1.54616,59600000.0
2007-01-03 03:21:00,1.5457,1.54577,1.5457,1.54572,40900000.0
2007-01-03 03:22:00,1.54578,1.54589,1.54569,1.54571,59800000.0
2007-01-03 03:23:00,1.54584,1.5459,1.54576,1.5458,78200001.0
2007-01-03 03:24:00,1.54584,1.54593,1.54584,1.54586,76200001.0
2007-01-03 03:25:00,1.54636,1.54636,1.54576,1.54584,20800000.0
2007-01-03 03:26:00,1.54577,1.5459,1.54572,1.54585,153400002.0
2007-01-03 03:27:00,1.54592,1.54607,1.54582,1.54604,82200000.0
2007-01-03 03:28:00,1.54602,1.54602,1.54591,1.54593,36300000.0
2007-01-03 03:29:00,1.54594,1.546,1.5459,1.54599,50600000.0
2007-01-03 03:30:00,1.54602,1.54605,1.54583,1.54601,61200000.0
2007-01-03 03:31:00,1.54596,1.54626,1.54596,1.54624,16800000.0
2007-01-03 03:32:00,1.54618,1.54638,1.54609,1.54609,40200000.0
2007-01-03 03:33:00,1.54603,1.54618,1.54603,1.54614,44200001.0
2007-01-03 03:34:00,1.54635,1.54666,1.54615,1.5462,36200001.0
2007-01-03 03:35:00,1.54627,1.54632,1.54604,1.54622,75200000.0
2007-01-03 03:36:00,1.54637,1.54658,1.54618,1.54653,49000000.0
2007-01-03 03:37:00,1.5465,1.54662,1.54623,1.54662,30800000.0
2007-01-03 03:38:00,1.54672,1.54683,1.54652,1.54664,35700000.0
2007-01-03 03:39:00,1.54637,1.5464,1.54625,1.54629,91400000.0
2007-01-03 03:40:00,1.5463,1.547,1.5463,1.54669,121100000.0
2007-01-03 03:41:00,1.54646,1.54657,1.54644,1.5465,68000000.0
2007-01-03 03:42:00,1.54643,1.5466,1.54641,1.5466,84200001.0
2007-01-03 03:43:00,1.54651,1.54663,1.5465,1.54663,32800000.0
2007-01-03 03:44:00,1.54645,1.54661,1.54633,1.54655,37800000.0
2007-01-03 03:45:00,1.54652,1.54684,1.54637,1.54684,49200001.0
2007-01-03 03:46:00,1.54648,1.54648,1.54609,1.54614,30400000.0
2007-01-03 03:47:00,1.54613,1.54626,1.54611,1.54611,25600000.0
2007-01-03 03:48:00,1.54648,1.54657,1.5463,1.54644,31800000.0
2007-01-03 03:49:00,1.54645,1.54645,1.54609,1.5461,28800000.0
2007-01-03 03:50:00,1.54643,1.54663,1.54627,1.54627,150300002.0
2007-01-03 03:51:00,1.54643,1.54643,1.54633,1.54633,45500000.0
2007-01-03 03:52:00,1.54633,1.54633,1.54588,1.54602,83600000.0
2007-01-03 03:53:00,1.54596,1.54609,1.54586,1.54604,66000000.0
2007-01-03 03:54:00,1.54606,1.54633,1.54595,1.54595,38500000.0
2007-01-03 03:55:00,1.54641,1.54673,1.54637,1.54666,25400000.0
2007-01-03 03:56:00,1.54664,1.54675,1.54661,1.54661,20000000.0
2007-01-03 03:57:00,1.54612,1.5463,1.54605,1.54621,134000000.0
2007-01-03 03:58:00,1.54619,1.54689,1.54609,1.54615,232400000.0
2007-01-03 03:59:00,1.54657,1.54678,1.54649,1.54652,197000000.0
2007-01-03 04:00:00,1.54652,1.54667,1.5465,1.54654,64100000.0
2007-01-03 04:01:00,1.54649,1.54673,1.54631,1.54673,139000000.0
2007-01-03 04:02:00,1.54688,1.54704,1.54659,1.54665,145100001.0
2007-01-03 04:03:00,1.54682,1.54682,1.54657,1.54678,90200001.0
2007-01-03 04:04:00,1.54663,1.54674,1.54657,1.54667,131700000.0
2007-01-03 04:05:00,1.54662,1.54741,1.54662,1.54698,184500001.0
2007-01-03 04:06:00,1.54644,1.54689,1.54643,1.54665,126900001.0
2007-01-03 04:07:00,1.54678,1.54678,1.54648,1.54648,136300001.0
2007-01-03 04:08:00,1.5468,1.54685,1.5468,1.5468,26000000.0
2007-01-03 04:09:00,1.54697,1.547,1.54679,1.54695,29400000.0
2007-01-03 04:10:00,1.5468,1.54684,1.5465,1.54669,110600000.0
2007-01-03 04:11:00,1.54688,1.54724,1.54679,1.54688,50700000.0
2007-01-03 04:12:00,1.54686,1.54695,1.54686,1.5469,97000001.0
2007-01-03 04:13:00,1.54692,1.54709,1.54689,1.54691,75000000.0
2007-01-03 04:14:00,1.54694,1.5471,1.54691,1.5471,91600000.0
2007-01-03 04:15:00,1.54715,1.54744,1.5471,1.54719,92600000.0
2007-01-03 04:16:00,1.5472,1.54736,1.54705,1.54715,84800000.0
2007-01-03 04:17:00,1.54719,1.54719,1.54697,1.54702,34400000.0
2007-01-03 04:18:00,1.54697,1.54721,1.54694,1.54702,99000000.0
2007-01-03 04:19:00,1.54701,1.54701,1.5469,1.54693,70600000.0
2007-01-03 04:20:00,1.54685,1.54717,1.54682,1.54682,190900001.0
2007-01-03 04:21:00,1.54681,1.54694,1.54681,1.54683,55600000.0
2007-01-03 04:22:00,1.54684,1.54727,1.54684,1.54725,42200000.0
2007-01-03 04:23:00,1.54685,1.54696,1.54685,1.54687,45000000.0
2007-01-03 04:24:00,1.54688,1.54696,1.54685,1.54687,143200000.0
2007-01-03 04:25:00,1.5468,1.5474,1.5467,1.54707,270500000.0
2007-01-03 04:26:00,1.54712,1.54712,1.54692,1.54697,144000000.0
2007-01-03 04:27:00,1.54713,1.54746,1.54713,1.54735,56400000.0
2007-01-03 04:28:00,1.54747,1.54752,1.54742,1.54742,42200000.0
2007-01-03 04:29:00,1.54734,1.54777,1.54734,1.5477,86800000.0
2007-01-03 04:30:00,1.54734,1.54787,1.54734,1.54755,90800000.0
2007-01-03 04:31:00,1.54735,1.54753,1.54723,1.54753,41100000.0
2007-01-03 04:32:00,1.5476,1.5476,1.54736,1.54751,38400000.0
2007-01-03 04:33:00,1.54769,1.54771,1.54753,1.54759,53900000.0
2007-01-03 04:34:00,1.54756,1.54756,1.5474,1.5474,40200000.0
2007-01-03 04:35:00,1.54725,1.54738,1.54722,1.54723,58600000.0
2007-01-03 04:36:00,1.54753,1.54775,1.54697,1.54767,214700001.0
2007-01-03 04:37:00,1.54757,1.54779,1.54726,1.54747,131400000.0
2007-01-03 04:38:00,1.54747,1.54753,1.5474,1.5475,48400000.0
2007-01-03 04:39:00,1.54737,1.54752,1.54737,1.5474,50200000.0
2007-01-03 04:40:00,1.54738,1.54756,1.54738,1.54751,28200000.0
2007-01-03 04:41:00,1.54721,1.54758,1.54721,1.54744,59200000.0
2007-01-03 04:42:00,1.54725,1.54753,1.54723,1.54751,69000000.0
2007-01-03 04:43:00,1.5474,1.5474,1.54725,1.54727,53700000.0
2007-01-03 04:44:00,1.54722,1.5476,1.54722,1.5476,39000000.0
2007-01-03 04:45:00,1.54762,1.54767,1.54727,1.54747,30400000.0
2007-01-03 04:46:00,1.54727,1.54735,1.54724,1.54727,57800000.0
2007-01-03 04:47:00,1.54725,1.54769,1.54717,1.54769,116200000.0
2007-01-03 04:48:00,1.54748,1.54772,1.54748,1.5476,48800000.0
2007-01-03 04:49:00,1.54765,1.54798,1.54743,1.54743,81800000.0
2007-01-03 04:50:00,1.54775,1.54775,1.54749,1.54758,52900000.0
2007-01-03 04:51:00,1.54728,1.54738,1.54728,1.54738,19400000.0
2007-01-03 04:52:00,1.54737,1.54769,1.54722,1.54769,54900000.0
2007-01-03 04:53:00,1.54771,1.54786,1.54743,1.54768,49600000.0
2007-01-03 04:54:00,1.54752,1.54784,1.54752,1.5476,44400000.0
2007-01-03 04:55:00,1.54767,1.54796,1.54738,1.54796,23200000.0
2007-01-03 04:56:00,1.54773,1.54799,1.54771,1.54775,29200000.0
2007-01-03 04:57:00,1.54756,1.54798,1.54743,1.54743,39800000.0
2007-01-03 04:58:00,1.54756,1.5483,1.54756,1.54828,42200000.0
2007-01-03 04:59:00,1.54807,1.5483,1.548,1.54803,102700000.0
2007-01-03 05:00:00,1.54841,1.54847,1.54828,1.54831,37900000.0
2007-01-03 05:01:00,1.54821,1.54843,1.54821,1.54842,31600000.0
2007-01-03 05:02:00,1.5484,1.54861,1.54826,1.54846,33200000.0
2007-01-03 05:03:00,1.54825,1.54848,1.54812,1.54825,153200001.0
2007-01-03 05:04:00,1.54827,1.54828,1.54816,1.54819,206300000.0
2007-01-03 05:05:00,1.54815,1.54816,1.54799,1.54814,165200000.0
2007-01-03 05:06:00,1.5482,1.54822,1.54802,1.54818,174300000.0
2007-01-03 05:07:00,1.54798,1.54826,1.54733,1.5476,267500000.0
2007-01-03 05:08:00,1.54794,1.54808,1.54776,1.54776,320700002.0
2007-01-03 05:09:00,1.54768,1.54798,1.54765,1.54772,163200000.0
2007-01-03 05:10:00,1.54778,1.54784,1.54768,1.54777,197000000.0
2007-01-03 05:11:00,1.54769,1.54789,1.54764,1.54774,154900001.0
2007-01-03 05:12:00,1.54767,1.5478,1.54765,1.54769,146900001.0
2007-01-03 05:13:00,1.54776,1.54798,1.54776,1.5478,195000000.0
2007-01-03 05:14:00,1.54786,1.54786,1.54772,1.54776,250100001.0
2007-01-03 05:15:00,1.54783,1.54807,1.54778,1.54805,36800000.0
2007-01-03 05:16:00,1.54799,1.54802,1.54776,1.54777,207500000.0
2007-01-03 05:17:00,1.54798,1.54818,1.54781,1.54818,162500000.0
2007-01-03 05:18:00,1.54818,1.54818,1.5478,1.54801,306700003.0
2007-01-03 05:19:00,1.54781,1.54812,1.54778,1.5478,267600000.0
2007-01-03 05:20:00,1.54769,1.54784,1.5476,1.54772,237700000.0
2007-01-03 05:21:00,1.54766,1.54802,1.54762,1.54777,335000002.0
2007-01-03 05:22:00,1.54776,1.54781,1.54762,1.54765,256000000.0
2007-01-03 05:23:00,1.54764,1.5477,1.54758,1.54766,110700000.0
2007-01-03 05:24:00,1.5477,1.54772,1.5476,1.54769,170300000.0
2007-01-03 05:25:00,1.54788,1.54825,1.54779,1.54787,235100002.0
2007-01-03 05:26:00,1.54795,1.54799,1.5479,1.54794,109900000.0
2007-01-03 05:27:00,1.54815,1.54815,1.54757,1.54809,181100000.0
2007-01-03 05:28:00,1.54813,1.54819,1.54782,1.54805,258300001.0
2007-01-03 05:29:00,1.54796,1.54805,1.54775,1.54787,268700003.0
2007-01-03 05:30:00,1.54793,1.54819,1.5479,1.5479,178500001.0
2007-01-03 05:31:00,1.54793,1.54823,1.5479,1.54798,59200000.0
2007-01-03 05:32:00,1.54813,1.54832,1.54805,1.54824,141000000.0
2007-01-03 05:33:00,1.54805,1.54805,1.5479,1.54795,176700000.0
2007-01-03 05:34:00,1.54776,1.54798,1.54763,1.54775,208600000.0
2007-01-03 05:35:00,1.54799,1.54799,1.54766,1.54766,24800000.0
2007-01-03 05:36:00,1.54736,1.54757,1.54736,1.54738,164600000.0
2007-01-03 05:37:00,1.54742,1.54771,1.54738,1.54768,187500000.0
2007-01-03 05:38:00,1.54777,1.54796,1.54772,1.54775,124400000.0
2007-01-03 05:39:00,1.54775,1.54796,1.5477,1.54789,179700001.0
2007-01-03 05:40:00,1.54773,1.54805,1.54761,1.548,224000002.0
2007-01-03 05:41:00,1.54791,1.548,1.54761,1.54773,141200000.0
2007-01-03 05:42:00,1.54781,1.54797,1.5476,1.54785,222300000.0
2007-01-03 05:43:00,1.54783,1.54797,1.54774,1.54774,95200001.0
2007-01-03 05:44:00,1.54776,1.54805,1.54774,1.54786,118800002.0
2007-01-03 05:45:00,1.5479,1.54817,1.54789,1.54803,177000000.0
2007-01-03 05:46:00,1.54808,1.54817,1.54793,1.54793,208100000.0
2007-01-03 05:47:00,1.54786,1.54791,1.54765,1.54773,210100000.0
2007-01-03 05:48:00,1.54724,1.54751,1.54714,1.54751,268400001.0
2007-01-03 05:49:00,1.54748,1.54757,1.54721,1.54723,169800000.0
2007-01-03 05:50:00,1.54715,1.54774,1.54715,1.54749,299700000.0
2007-01-03 05:51:00,1.54764,1.54775,1.54754,1.54754,210600000.0
2007-01-03 05:52:00,1.5475,1.54777,1.54741,1.54777,186700000.0
2007-01-03 05:53:00,1.54767,1.54782,1.54742,1.54742,103300000.0
2007-01-03 05:54:00,1.54747,1.5477,1.54734,1.54755,198500000.0
2007-01-03 05:55:00,1.54754,1.54774,1.54734,1.54745,190800000.0
2007-01-03 05:56:00,1.54775,1.54795,1.5476,1.54764,131500000.0
2007-01-03 05:57:00,1.54762,1.54773,1.54754,1.54756,178000000.0
2007-01-03 05:58:00,1.54759,1.54764,1.54746,1.54746,156300001.0
2007-01-03 05:59:00,1.54755,1.54755,1.54736,1.5474,68600000.0
2007-01-03 06:00:00,1.54747,1.54757,1.54746,1.54749,222300001.0
2007-01-03 06:01:00,1.54767,1.54782,1.54752,1.54752,144500000.0
2007-01-03 06:02:00,1.54746,1.54764,1.54742,1.54744,232200000.0
2007-01-03 06:03:00,1.54742,1.54747,1.54726,1.54744,41200000.0
2007-01-03 06:04:00,1.54732,1.54746,1.5473,1.54746,140900000.0
2007-01-03 06:05:00,1.54745,1.54755,1.54728,1.5473,415800002.0
2007-01-03 06:06:00,1.54735,1.54751,1.54735,1.54743,70700000.0
2007-01-03 06:07:00,1.54743,1.5477,1.54736,1.5477,320700001.0
2007-01-03 06:08:00,1.5475,1.54765,1.54741,1.54745,462600000.0
2007-01-03 06:09:00,1.54738,1.54767,1.54724,1.54748,416300000.0
2007-01-03 06:10:00,1.54753,1.54756,1.54717,1.54717,305300001.0
2007-01-03 06:11:00,1.54713,1.54719,1.54699,1.54714,417100001.0
2007-01-03 06:12:00,1.54726,1.54763,1.54723,1.54763,274700000.0
2007-01-03 06:13:00,1.54759,1.54769,1.54735,1.54736,307300000.0
2007-01-03 06:14:00,1.54758,1.54759,1.54726,1.54738,333300000.0
2007-01-03 06:15:00,1.54737,1.54743,1.54721,1.5474,185900000.0
2007-01-03 06:16:00,1.54725,1.54735,1.54701,1.54723,187200000.0
2007-01-03 06:17:00,1.54699,1.5471,1.54689,1.5469,163400000.0
2007-01-03 06:18:00,1.547,1.54735,1.547,1.54719,247500002.0
2007-01-03 06:19:00,1.54726,1.5474,1.54714,1.54714,181400001.0
2007-01-03 06:20:00,1.54705,1.54725,1.54704,1.54707,282800000.0
2007-01-03 06:21:00,1.54713,1.54724,1.54702,1.54712,228800001.0
2007-01-03 06:22:00,1.54701,1.54719,1.54684,1.54687,259700000.0
2007-01-03 06:23:00,1.54674,1.547,1.54671,1.54689,244400000.0
2007-01-03 06:24:00,1.54694,1.54709,1.54686,1.54706,340400000.0
2007-01-03 06:25:00,1.54709,1.54723,1.54702,1.54723,277100002.0
2007-01-03 06:26:00,1.54715,1.54732,1.54706,1.54732,345300000.0
2007-01-03 06:27:00,1.54724,1.54728,1.54706,1.54716,322600000.0
2007-01-03 06:28:00,1.54708,1.54724,1.54694,1.54704,312800000.0
2007-01-03 06:29:00,1.54699,1.54714,1.54696,1.54702,99600001.0
2007-01-03 06:30:00,1.54687,1.54709,1.54684,1.54695,251500000.0
2007-01-03 06:31:00,1.54703,1.54715,1.54692,1.5471,122100000.0
2007-01-03 06:32:00,1.54712,1.54716,1.54706,1.54706,165500000.0
2007-01-03 06:33:00,1.54709,1.54731,1.54707,1.54713,233500000.0
2007-01-03 06:34:00,1.54725,1.54732,1.54712,1.5473,213700000.0
2007-01-03 06:35:00,1.54719,1.5475,1.54719,1.54721,135700000.0
2007-01-03 06:36:00,1.54716,1.54724,1.5471,1.5471,72800000.0
2007-01-03 06:37:00,1.54703,1.54704,1.54686,1.54691,244100001.0
2007-01-03 06:38:00,1.54685,1.54719,1.54684,1.54684,136500001.0
2007-01-03 06:39:00,1.54686,1.54686,1.54676,1.54681,27600000.0
2007-01-03 06:40:00,1.54677,1.54677,1.54647,1.54663,94200000.0
2007-01-03 06:41:00,1.54673,1.5468,1.54663,1.5467,185100000.0
2007-01-03 06:42:00,1.54665,1.54665,1.54627,1.54651,270300001.0
2007-01-03 06:43:00,1.54664,1.54677,1.54661,1.54675,187200001.0
2007-01-03 06:44:00,1.54657,1.54672,1.54643,1.54667,299200001.0
2007-01-03 06:45:00,1.5467,1.54682,1.54655,1.54669,251900001.0
2007-01-03 06:46:00,1.54657,1.54661,1.54643,1.54643,252600000.0
2007-01-03 06:47:00,1.54647,1.54662,1.54639,1.54653,273100000.0
2007-01-03 06:48:00,1.54646,1.54668,1.54638,1.5466,48500000.0
2007-01-03 06:49:00,1.54655,1.54681,1.54649,1.54661,291900001.0
2007-01-03 06:50:00,1.54685,1.54712,1.54684,1.5471,29000000.0
2007-01-03 06:51:00,1.54729,1.54729,1.54691,1.54716,25600000.0
2007-01-03 06:52:00,1.54716,1.54744,1.54709,1.54734,222800000.0
2007-01-03 06:53:00,1.5474,1.54775,1.54734,1.54744,218600001.0
2007-01-03 06:54:00,1.54733,1.54746,1.54712,1.54712,468900000.0
2007-01-03 06:55:00,1.54708,1.54718,1.54695,1.54702,369600001.0
2007-01-03 06:56:00,1.5471,1.5471,1.54697,1.54702,33000000.0
2007-01-03 06:57:00,1.54704,1.54708,1.54692,1.54698,90500000.0
2007-01-03 06:58:00,1.54686,1.54699,1.54678,1.54689,206700000.0
2007-01-03 06:59:00,1.54696,1.54717,1.54684,1.54693,320500000.0
2007-01-03 07:00:00,1.54714,1.54719,1.54694,1.54696,117600001.0
2007-01-03 07:01:00,1.54673,1.54685,1.54651,1.54664,307600000.0
2007-01-03 07:02:00,1.54658,1.54681,1.54653,1.54659,385700000.0
2007-01-03 07:03:00,1.54677,1.54692,1.54672,1.54676,144800000.0
2007-01-03 07:04:00,1.54676,1.54701,1.54675,1.54695,390600002.0
2007-01-03 07:05:00,1.5468,1.5469,1.5468,1.5469,191000001.0
2007-01-03 07:06:00,1.5469,1.54704,1.54682,1.547,191000001.0
2007-01-03 07:07:00,1.54689,1.54689,1.54665,1.54679,182500000.0
2007-01-03 07:08:00,1.54675,1.54675,1.54647,1.54654,277700001.0
2007-01-03 07:09:00,1.5466,1.5466,1.54643,1.54648,212000001.0
2007-01-03 07:10:00,1.54661,1.54661,1.54632,1.54637,442400001.0
2007-01-03 07:11:00,1.54639,1.54646,1.54636,1.54641,369100000.0
2007-01-03 07:12:00,1.54641,1.54657,1.54637,1.5465,328200001.0
2007-01-03 07:13:00,1.54655,1.54655,1.54618,1.54636,245800001.0
2007-01-03 07:14:00,1.54641,1.54655,1.54637,1.54638,525000003.0
2007-01-03 07:15:00,1.54656,1.54656,1.54624,1.54646,240200000.0
2007-01-03 07:16:00,1.54636,1.54647,1.54629,1.54639,175700000.0
2007-01-03 07:17:00,1.54625,1.54625,1.54593,1.5461,226200000.0
2007-01-03 07:18:00,1.54613,1.5465,1.54606,1.5465,429000001.0
2007-01-03 07:19:00,1.54652,1.54661,1.5463,1.54639,334400002.0
2007-01-03 07:20:00,1.54635,1.54647,1.54615,1.54626,455100000.0
2007-01-03 07:21:00,1.54617,1.54653,1.54615,1.54635,250500001.0
2007-01-03 07:22:00,1.54645,1.54663,1.54638,1.54648,371300001.0
2007-01-03 07:23:00,1.54652,1.54683,1.54645,1.5468,455900003.0
2007-01-03 07:24:00,1.54674,1.54681,1.54662,1.54671,240800000.0
2007-01-03 07:25:00,1.54678,1.54696,1.5467,1.54684,379100000.0
2007-01-03 07:26:00,1.54663,1.54671,1.54642,1.54671,272000000.0
2007-01-03 07:27:00,1.54672,1.54684,1.54652,1.54663,159200000.0
2007-01-03 07:28:00,1.54658,1.5467,1.54655,1.54657,254100000.0
2007-01-03 07:29:00,1.5464,1.54651,1.54601,1.54601,237500000.0
2007-01-03 07:30:00,1.54598,1.54612,1.54592,1.54609,495200000.0
2007-01-03 07:31:00,1.54598,1.54617,1.54594,1.54602,280000002.0
2007-01-03 07:32:00,1.546,1.54614,1.5459,1.5461,424100000.0
2007-01-03 07:33:00,1.54616,1.54623,1.54598,1.54605,400000001.0
2007-01-03 07:34:00,1.54598,1.54615,1.54585,1.54614,244600001.0
2007-01-03 07:35:00,1.54622,1.54639,1.5462,1.54625,245500000.0
2007-01-03 07:36:00,1.54625,1.54638,1.54616,1.54629,474500001.0
2007-01-03 07:37:00,1.54628,1.54647,1.54617,1.54625,209100000.0
2007-01-03 07:38:00,1.54617,1.54635,1.54617,1.5463,48500000.0
2007-01-03 07:39:00,1.5462,1.5463,1.5461,1.5463,403200001.0
2007-01-03 07:40:00,1.5473,1.5473,1.5471,1.5471,617100001.0
2007-01-03 07:41:00,1.54624,1.54641,1.54617,1.54625,617100001.0
2007-01-03 07:42:00,1.54622,1.54639,1.54616,1.5463,326300000.0
2007-01-03 07:43:00,1.54619,1.54639,1.54614,1.54627,228200000.0
2007-01-03 07:44:00,1.54625,1.54625,1.54606,1.54617,430800003.0
2007-01-03 07:45:00,1.54616,1.54629,1.54609,1.54617,408600003.0
2007-01-03 07:46:00,1.54614,1.54637,1.54612,1.54628,465300001.0
2007-01-03 07:47:00,1.54624,1.5466,1.54622,1.5464,663300002.0
2007-01-03 07:48:00,1.54627,1.54648,1.54618,1.54623,778600001.0
2007-01-03 07:49:00,1.54622,1.54639,1.54608,1.54623,680100000.0
2007-01-03 07:50:00,1.54616,1.54639,1.54604,1.5462,591800000.0
2007-01-03 07:51:00,1.54635,1.5464,1.54611,1.54632,606800001.0
2007-01-03 07:52:00,1.5463,1.54637,1.54618,1.54628,404900000.0
2007-01-03 07:53:00,1.54624,1.54643,1.54605,1.54623,536300001.0
2007-01-03 07:54:00,1.54608,1.54621,1.54593,1.54594,389500002.0
2007-01-03 07:55:00,1.54596,1.54605,1.54581,1.54583,365700001.0
2007-01-03 07:56:00,1.54588,1.54611,1.54578,1.54606,697800002.0
2007-01-03 07:57:00,1.5461,1.54624,1.546,1.54612,585500002.0
2007-01-03 07:58:00,1.54601,1.54616,1.54588,1.546,690700003.0
2007-01-03 07:59:00,1.54611,1.54628,1.546,1.54608,479200001.0
2007-01-03 08:00:00,1.54619,1.54627,1.54602,1.54617,408100002.0
2007-01-03 08:01:00,1.54604,1.54633,1.54593,1.54618,442400000.0
2007-01-03 08:02:00,1.54616,1.5463,1.54611,1.54612,296400004.0
2007-01-03 08:03:00,1.54622,1.54661,1.5462,1.54652,396700000.0
2007-01-03 08:04:00,1.54671,1.54706,1.54668,1.54706,472700002.0
2007-01-03 08:05:00,1.54713,1.54713,1.54685,1.54689,323400000.0
2007-01-03 08:06:00,1.54717,1.54717,1.54673,1.54697,704600002.0
2007-01-03 08:07:00,1.54685,1.54707,1.54673,1.54682,489200002.0
2007-01-03 08:08:00,1.54681,1.54697,1.54679,1.54691,410900001.0
2007-01-03 08:09:00,1.54686,1.54705,1.54671,1.54688,519000000.0
2007-01-03 08:10:00,1.54699,1.54719,1.54682,1.54714,567500000.0
2007-01-03 08:11:00,1.54714,1.54741,1.54709,1.54732,252900001.0
2007-01-03 08:12:00,1.54729,1.54743,1.54715,1.54738,398000002.0
2007-01-03 08:13:00,1.54737,1.54746,1.54723,1.54729,246800002.0
2007-01-03 08:14:00,1.54713,1.54729,1.54712,1.54712,112800001.0
2007-01-03 08:15:00,1.54705,1.54721,1.54698,1.54713,301300000.0
2007-01-03 08:16:00,1.5471,1.54713,1.54691,1.54692,288200000.0
2007-01-03 08:17:00,1.54695,1.54714,1.54693,1.547,258000000.0
2007-01-03 08:18:00,1.54688,1.54692,1.54676,1.54678,214700000.0
2007-01-03 08:19:00,1.54658,1.54671,1.5465,1.54668,327300000.0
2007-01-03 08:20:00,1.54674,1.54699,1.54671,1.5468,281100000.0
2007-01-03 08:21:00,1.54683,1.54709,1.54672,1.5468,461500001.0
2007-01-03 08:22:00,1.54676,1.54691,1.54671,1.54686,366300001.0
2007-01-03 08:23:00,1.54677,1.54677,1.54655,1.54655,232700000.0
2007-01-03 08:24:00,1.54655,1.54673,1.54646,1.54657,495200004.0
2007-01-03 08:25:00,1.54666,1.54667,1.54646,1.5465,580600000.0
2007-01-03 08:26:00,1.54651,1.54669,1.54649,1.54659,327900000.0
2007-01-03 08:27:00,1.54683,1.54714,1.54675,1.54692,335100000.0
2007-01-03 08:28:00,1.54702,1.54716,1.54687,1.54713,526500001.0
2007-01-03 08:29:00,1.54717,1.54727,1.54704,1.54709,422600000.0
2007-01-03 08:30:00,1.54705,1.54721,1.54699,1.54718,502800004.0
2007-01-03 08:31:00,1.54707,1.54718,1.54689,1.5469,256600001.0
2007-01-03 08:32:00,1.54683,1.54705,1.54679,1.54698,274500001.0
2007-01-03 08:33:00,1.54711,1.54743,1.54702,1.54729,187500000.0
2007-01-03 08:34:00,1.54727,1.54747,1.54708,1.54719,653700001.0
2007-01-03 08:35:00,1.54723,1.54744,1.54719,1.5472,506800000.0
2007-01-03 08:36:00,1.54708,1.54744,1.54699,1.5472,410500001.0
2007-01-03 08:37:00,1.54702,1.54739,1.54702,1.54739,301100000.0
2007-01-03 08:38:00,1.54734,1.54742,1.54713,1.54727,398600002.0
2007-01-03 08:39:00,1.54737,1.5475,1.54719,1.54733,550500002.0
2007-01-03 08:40:00,1.54717,1.54762,1.54715,1.54736,305000000.0
2007-01-03 08:41:00,1.54746,1.54746,1.54701,1.54718,494200000.0
2007-01-03 08:42:00,1.54724,1.54738,1.54697,1.54708,498400002.0
2007-01-03 08:43:00,1.5472,1.54745,1.54707,1.54722,304900001.0
2007-01-03 08:44:00,1.54724,1.54738,1.54711,1.54728,531100001.0
2007-01-03 08:45:00,1.54736,1.5475,1.54705,1.54709,680000000.0
2007-01-03 08:46:00,1.54723,1.54747,1.54714,1.54721,764200001.0
2007-01-03 08:47:00,1.5473,1.54733,1.54712,1.54721,516800000.0
2007-01-03 08:48:00,1.54725,1.54752,1.54708,1.5472,346800000.0
2007-01-03 08:49:00,1.54711,1.54727,1.54699,1.54717,483900001.0
2007-01-03 08:50:00,1.54726,1.54735,1.54708,1.54722,549600000.0
2007-01-03 08:51:00,1.54715,1.54729,1.54681,1.54695,532700001.0
2007-01-03 08:52:00,1.54699,1.54722,1.54688,1.54689,596700000.0
2007-01-03 08:53:00,1.54704,1.54709,1.54674,1.54689,504700001.0
2007-01-03 08:54:00,1.5468,1.54695,1.54667,1.54673,728000002.0
2007-01-03 08:55:00,1.54682,1.54698,1.54665,1.54679,576200000.0
2007-01-03 08:56:00,1.54681,1.5473,1.54681,1.54715,561900003.0
2007-01-03 08:57:00,1.54721,1.54753,1.54703,1.54707,546900001.0
2007-01-03 08:58:00,1.54691,1.5472,1.54684,1.54704,456100000.0
2007-01-03 08:59:00,1.54711,1.54725,1.547,1.54701,306500000.0
2007-01-03 09:00:00,1.54708,1.54733,1.54689,1.54698,440700001.0
2007-01-03 09:01:00,1.54697,1.54721,1.54687,1.54696,435000003.0
2007-01-03 09:02:00,1.54711,1.54723,1.54689,1.54695,729700001.0
2007-01-03 09:03:00,1.54703,1.54724,1.54696,1.54715,559600002.0
2007-01-03 09:04:00,1.5474,1.54757,1.54723,1.54743,633100000.0
2007-01-03 09:05:00,1.54727,1.5474,1.54705,1.54722,612400003.0
2007-01-03 09:06:00,1.54711,1.54744,1.547,1.5473,573700000.0
2007-01-03 09:07:00,1.54725,1.54743,1.54719,1.54733,346400001.0
2007-01-03 09:08:00,1.5474,1.54744,1.54722,1.54725,264300000.0
2007-01-03 09:09:00,1.54715,1.54736,1.54708,1.54719,361200000.0
2007-01-03 09:10:00,1.5472,1.54728,1.54698,1.54704,315200000.0
2007-01-03 09:11:00,1.54692,1.5471,1.54672,1.54686,592200000.0
2007-01-03 09:12:00,1.54686,1.54716,1.54682,1.54682,469200001.0
2007-01-03 09:13:00,1.54693,1.54709,1.54675,1.5469,523800001.0
2007-01-03 09:14:00,1.54696,1.54718,1.54689,1.54718,318300002.0
2007-01-03 09:15:00,1.54723,1.54723,1.54684,1.54701,402600000.0
2007-01-03 09:16:00,1.5468,1.54688,1.54627,1.54643,541000001.0
2007-01-03 09:17:00,1.54647,1.54683,1.54641,1.54683,513800002.0
2007-01-03 09:18:00,1.54679,1.54692,1.54666,1.54666,190900001.0
2007-01-03 09:19:00,1.54664,1.54677,1.54647,1.54654,516900002.0
2007-01-03 09:20:00,1.54656,1.5467,1.54643,1.54645,284600002.0
2007-01-03 09:21:00,1.5463,1.54635,1.54598,1.54623,386000003.0
2007-01-03 09:22:00,1.54626,1.54644,1.54611,1.54615,384900004.0
2007-01-03 09:23:00,1.54624,1.54629,1.54611,1.54623,366300001.0
2007-01-03 09:24:00,1.54637,1.54639,1.54604,1.54627,315800000.0
2007-01-03 09:25:00,1.54645,1.54678,1.54645,1.54669,395300000.0
2007-01-03 09:26:00,1.54655,1.54666,1.54627,1.54651,553700000.0
2007-01-03 09:27:00,1.54656,1.54679,1.5465,1.54666,381500000.0
2007-01-03 09:28:00,1.5468,1.54709,1.54677,1.54686,471200000.0
2007-01-03 09:29:00,1.54682,1.54695,1.54666,1.54688,465300003.0
2007-01-03 09:30:00,1.54687,1.54694,1.54661,1.54681,653800000.0
2007-01-03 09:31:00,1.54664,1.54698,1.54664,1.54672,379800001.0
2007-01-03 09:32:00,1.54658,1.54667,1.54643,1.54653,354500000.0
2007-01-03 09:33:00,1.54648,1.54648,1.54589,1.54589,289200000.0
2007-01-03 09:34:00,1.54596,1.54602,1.54574,1.54595,438800001.0
2007-01-03 09:35:00,1.54595,1.54615,1.54595,1.54604,277500000.0
2007-01-03 09:36:00,1.54583,1.54588,1.54478,1.54478,408300002.0
2007-01-03 09:37:00,1.54486,1.54497,1.54471,1.54488,394900002.0
2007-01-03 09:38:00,1.5448,1.54518,1.54478,1.54505,451600002.0
2007-01-03 09:39:00,1.54519,1.5455,1.54513,1.54522,385800000.0
2007-01-03 09:40:00,1.5452,1.5454,1.54494,1.54495,410900000.0
2007-01-03 09:41:00,1.54499,1.54516,1.54494,1.54509,440000001.0
2007-01-03 09:42:00,1.54514,1.54525,1.54492,1.54492,544700002.0
2007-01-03 09:43:00,1.54513,1.54514,1.54493,1.54498,289300000.0
2007-01-03 09:44:00,1.54491,1.5451,1.54477,1.54477,435600000.0
2007-01-03 09:45:00,1.54504,1.54527,1.54498,1.54509,583100002.0
2007-01-03 09:46:00,1.54505,1.54521,1.54497,1.54503,311400000.0
2007-01-03 09:47:00,1.54497,1.54528,1.54493,1.54528,394100002.0
2007-01-03 09:48:00,1.54529,1.54557,1.54517,1.54546,275500000.0
2007-01-03 09:49:00,1.54546,1.54559,1.54518,1.5455,513900000.0
2007-01-03 09:50:00,1.54535,1.54555,1.54529,1.54541,429100000.0
2007-01-03 09:51:00,1.54547,1.54584,1.54547,1.54583,544400001.0
2007-01-03 09:52:00,1.54586,1.54597,1.54573,1.54577,446900000.0
2007-01-03 09:53:00,1.54557,1.54578,1.54549,1.54571,313200000.0
2007-01-03 09:54:00,1.5455,1.54579,1.54542,1.54571,513500001.0
2007-01-03 09:55:00,1.54571,1.54585,1.54555,1.54575,577200002.0
2007-01-03 09:56:00,1.54593,1.54616,1.54583,1.54601,350600000.0
2007-01-03 09:57:00,1.546,1.546,1.54577,1.54578,571400000.0
2007-01-03 09:58:00,1.54596,1.54643,1.54596,1.54619,858800003.0
2007-01-03 09:59:00,1.54658,1.54681,1.54638,1.54681,707000000.0
2007-01-03 10:00:00,1.54685,1.54691,1.54646,1.54646,271600000.0
2007-01-03 10:01:00,1.54658,1.54664,1.54609,1.54615,595900002.0
2007-01-03 10:02:00,1.54633,1.54652,1.54617,1.54639,569600000.0
2007-01-03 10:03:00,1.5466,1.54687,1.54656,1.5468,408000000.0
2007-01-03 10:04:00,1.54664,1.54664,1.54628,1.54659,370200001.0
2007-01-03 10:05:00,1.54627,1.5465,1.54623,1.54641,437800002.0
2007-01-03 10:06:00,1.54646,1.54666,1.54635,1.54648,538100000.0
2007-01-03 10:07:00,1.54655,1.54732,1.54651,1.54723,539700001.0
2007-01-03 10:08:00,1.54748,1.54778,1.54732,1.54732,429200001.0
2007-01-03 10:09:00,1.54747,1.54753,1.54708,1.54722,486700003.0
2007-01-03 10:10:00,1.54713,1.54733,1.54709,1.54732,381800002.0
2007-01-03 10:11:00,1.54734,1.54749,1.54722,1.54749,409700000.0
2007-01-03 10:12:00,1.54754,1.54762,1.5474,1.54752,458400001.0
2007-01-03 10:13:00,1.54743,1.54748,1.54725,1.54738,523600003.0
2007-01-03 10:14:00,1.54738,1.54757,1.54716,1.54721,512900000.0
2007-01-03 10:15:00,1.54733,1.54741,1.54714,1.54732,421000001.0
2007-01-03 10:16:00,1.54724,1.54724,1.54694,1.54702,397900000.0
2007-01-03 10:17:00,1.54686,1.54696,1.54649,1.54665,351600000.0
2007-01-03 10:18:00,1.54665,1.54676,1.5464,1.54676,430100001.0
2007-01-03 10:19:00,1.5469,1.54703,1.54667,1.54698,307400000.0
2007-01-03 10:20:00,1.54708,1.54738,1.54708,1.54725,541100002.0
2007-01-03 10:21:00,1.54724,1.5474,1.54708,1.54731,395300002.0
2007-01-03 10:22:00,1.54739,1.54773,1.54737,1.54772,390500001.0
2007-01-03 10:23:00,1.54778,1.54799,1.54764,1.54767,497200001.0
2007-01-03 10:24:00,1.5476,1.54776,1.54742,1.54747,416600001.0
2007-01-03 10:25:00,1.54759,1.54759,1.54726,1.54746,393600001.0
2007-01-03 10:26:00,1.5476,1.54762,1.54716,1.54741,503200002.0
2007-01-03 10:27:00,1.54735,1.54775,1.54703,1.54748,547000002.0
2007-01-03 10:28:00,1.54739,1.54749,1.54679,1.54679,569700000.0
2007-01-03 10:29:00,1.54671,1.54701,1.5467,1.54677,483100000.0
2007-01-03 10:30:00,1.5468,1.54702,1.54657,1.54672,717700000.0
2007-01-03 10:31:00,1.5464,1.54674,1.54635,1.54642,512700000.0
2007-01-03 10:32:00,1.54622,1.54694,1.54622,1.5464,511300001.0
2007-01-03 10:33:00,1.54678,1.5468,1.54643,1.54653,511100003.0
2007-01-03 10:34:00,1.54634,1.54645,1.54618,1.54634,392600001.0
2007-01-03 10:35:00,1.54644,1.54667,1.54638,1.5464,503500002.0
2007-01-03 10:36:00,1.54646,1.54681,1.54641,1.54652,550000001.0
2007-01-03 10:37:00,1.5466,1.54698,1.54655,1.54686,530800001.0
2007-01-03 10:38:00,1.54673,1.54688,1.54656,1.54669,412000001.0
2007-01-03 10:39:00,1.54684,1.54702,1.54667,1.54679,376000000.0
2007-01-03 10:40:00,1.54673,1.54685,1.54657,1.54685,314200001.0
2007-01-03 10:41:00,1.5471,1.54723,1.54681,1.54695,716200000.0
2007-01-03 10:42:00,1.5469,1.54694,1.54671,1.54681,395300000.0
2007-01-03 10:43:00,1.5468,1.54708,1.54675,1.54689,481300000.0
2007-01-03 10:44:00,1.54707,1.5472,1.54682,1.54702,551100001.0
2007-01-03 10:45:00,1.54713,1.54725,1.54694,1.54709,591100001.0
2007-01-03 10:46:00,1.54701,1.5471,1.54682,1.54692,286400000.0
2007-01-03 10:47:00,1.54689,1.54717,1.54689,1.54696,414500002.0
2007-01-03 10:48:00,1.54701,1.54718,1.54696,1.547,539700003.0
2007-01-03 10:49:00,1.5471,1.54721,1.54696,1.54703,392100001.0
2007-01-03 10:50:00,1.54703,1.54722,1.54682,1.54708,539900002.0
2007-01-03 10:51:00,1.54698,1.5473,1.54695,1.5472,454700001.0
2007-01-03 10:52:00,1.5471,1.54719,1.54699,1.54709,314100000.0
2007-01-03 10:53:00,1.54699,1.54714,1.54693,1.54706,402500001.0
2007-01-03 10:54:00,1.54724,1.54769,1.54724,1.54767,433300000.0
2007-01-03 10:55:00,1.54755,1.54776,1.54739,1.54739,476600000.0
2007-01-03 10:56:00,1.54748,1.54767,1.54737,1.54767,516600000.0
2007-01-03 10:57:00,1.54771,1.54779,1.54752,1.54774,338700000.0
2007-01-03 10:58:00,1.54777,1.54793,1.5476,1.54776,508300002.0
2007-01-03 10:59:00,1.54776,1.54798,1.54756,1.5476,832000003.0
2007-01-03 11:00:00,1.54763,1.54776,1.54741,1.54756,457200000.0
2007-01-03 11:01:00,1.5475,1.54788,1.54746,1.54763,516000001.0
2007-01-03 11:02:00,1.54761,1.54774,1.54739,1.5474,489100001.0
2007-01-03 11:03:00,1.54751,1.54773,1.54731,1.54773,228300001.0
2007-01-03 11:04:00,1.54764,1.54779,1.54743,1.5476,514600002.0
2007-01-03 11:05:00,1.54751,1.54763,1.54729,1.54737,439800000.0
2007-01-03 11:06:00,1.5474,1.5476,1.54731,1.54753,651400005.0
2007-01-03 11:07:00,1.54752,1.54783,1.54752,1.54755,242300000.0
2007-01-03 11:08:00,1.54766,1.54771,1.54749,1.54765,373200002.0
2007-01-03 11:09:00,1.54741,1.54759,1.5474,1.5475,371600000.0
2007-01-03 11:10:00,1.54752,1.54762,1.54739,1.54753,434800001.0
2007-01-03 11:11:00,1.5474,1.54764,1.54721,1.54734,561100002.0
2007-01-03 11:12:00,1.54722,1.54749,1.5472,1.54728,554300000.0
2007-01-03 11:13:00,1.54726,1.5473,1.54695,1.54717,392100001.0
2007-01-03 11:14:00,1.54711,1.54713,1.54677,1.54709,499000002.0
2007-01-03 11:15:00,1.5471,1.54722,1.54688,1.54692,496400000.0
2007-01-03 11:16:00,1.54707,1.54732,1.54697,1.5472,465600001.0
2007-01-03 11:17:00,1.54718,1.54742,1.54696,1.54709,397000000.0
2007-01-03 11:18:00,1.547,1.54727,1.54681,1.54692,397400001.0
2007-01-03 11:19:00,1.54704,1.5475,1.54695,1.5471,419500003.0
2007-01-03 11:20:00,1.54706,1.54733,1.54691,1.54705,674000003.0
2007-01-03 11:21:00,1.54718,1.54739,1.54698,1.5473,542600001.0
2007-01-03 11:22:00,1.54705,1.54729,1.54686,1.54724,598600001.0
2007-01-03 11:23:00,1.54726,1.54756,1.54716,1.54727,512300000.0
2007-01-03 11:24:00,1.54741,1.54751,1.54733,1.54735,420200000.0
2007-01-03 11:25:00,1.54733,1.54741,1.54711,1.54718,416800001.0
2007-01-03 11:26:00,1.54711,1.54716,1.54672,1.54695,584200001.0
2007-01-03 11:27:00,1.54697,1.54739,1.54695,1.54721,674100001.0
2007-01-03 11:28:00,1.54739,1.54739,1.54704,1.54717,315600001.0
2007-01-03 11:29:00,1.54714,1.5474,1.54705,1.54726,471100000.0
2007-01-03 11:30:00,1.54723,1.54731,1.547,1.54712,433100000.0
2007-01-03 11:31:00,1.54713,1.54732,1.54688,1.54689,518400000.0
2007-01-03 11:32:00,1.547,1.54747,1.547,1.54732,434300000.0
2007-01-03 11:33:00,1.54743,1.54798,1.54743,1.54755,499200000.0
2007-01-03 11:34:00,1.54745,1.54775,1.54689,1.54709,641900001.0
2007-01-03 11:35:00,1.54709,1.54754,1.54709,1.54744,571100001.0
2007-01-03 11:36:00,1.54729,1.54758,1.54729,1.54729,487400002.0
2007-01-03 11:37:00,1.54714,1.54735,1.54703,1.54726,524600001.0
2007-01-03 11:38:00,1.54743,1.54749,1.54719,1.5472,507800000.0
2007-01-03 11:39:00,1.54726,1.5475,1.547,1.5473,694100003.0
2007-01-03 11:40:00,1.54742,1.54775,1.54738,1.54768,715700003.0
2007-01-03 11:41:00,1.5477,1.54793,1.54752,1.54776,760400001.0
2007-01-03 11:42:00,1.54763,1.54768,1.54727,1.54732,588900000.0
2007-01-03 11:43:00,1.54728,1.54768,1.54728,1.5475,534000001.0
2007-01-03 11:44:00,1.5479,1.54817,1.54771,1.54771,672500002.0
2007-01-03 11:45:00,1.54785,1.54785,1.54701,1.54721,554400002.0
2007-01-03 11:46:00,1.54743,1.54753,1.54735,1.54746,485500001.0
2007-01-03 11:47:00,1.54742,1.54772,1.5473,1.5476,502400004.0
2007-01-03 11:48:00,1.54768,1.5479,1.5475,1.5476,498000002.0
2007-01-03 11:49:00,1.5477,1.5477,1.54732,1.54736,394800000.0
2007-01-03 11:50:00,1.54734,1.54741,1.54714,1.54724,363100001.0
2007-01-03 11:51:00,1.54735,1.54746,1.54726,1.54729,176800000.0
2007-01-03 11:52:00,1.54725,1.54753,1.54725,1.54733,228200000.0
2007-01-03 11:53:00,1.54732,1.54754,1.54722,1.54739,198300001.0
2007-01-03 11:54:00,1.54741,1.5477,1.54735,1.54762,428200003.0
2007-01-03 11:55:00,1.54759,1.54769,1.54736,1.54755,449700001.0
2007-01-03 11:56:00,1.54758,1.54782,1.54746,1.54767,493200001.0
2007-01-03 11:57:00,1.54753,1.54755,1.54705,1.54727,558800001.0
2007-01-03 11:58:00,1.54732,1.5475,1.54719,1.54721,447500001.0
2007-01-03 11:59:00,1.54728,1.54776,1.54709,1.54747,420500000.0
2007-01-03 12:00:00,1.54758,1.54769,1.54731,1.54759,575200002.0
2007-01-03 12:01:00,1.54738,1.54757,1.54733,1.54745,457600000.0
2007-01-03 12:02:00,1.54731,1.54773,1.54731,1.54748,389200001.0
2007-01-03 12:03:00,1.54759,1.54768,1.54742,1.54755,376000001.0
2007-01-03 12:04:00,1.54743,1.5475,1.54699,1.54699,372800000.0
2007-01-03 12:05:00,1.5471,1.54732,1.54706,1.54707,390100002.0
2007-01-03 12:06:00,1.54702,1.54746,1.547,1.54718,350900000.0
2007-01-03 12:07:00,1.54735,1.54742,1.54705,1.54722,343800001.0
2007-01-03 12:08:00,1.54723,1.54741,1.54695,1.54728,464600001.0
2007-01-03 12:09:00,1.54728,1.54731,1.54694,1.54694,422400001.0
2007-01-03 12:10:00,1.54686,1.5471,1.54666,1.54676,375700002.0
2007-01-03 12:11:00,1.54675,1.54686,1.54642,1.54676,188200000.0
2007-01-03 12:12:00,1.54678,1.54678,1.54634,1.54647,240100000.0
2007-01-03 12:13:00,1.54636,1.54685,1.54636,1.54669,568200002.0
2007-01-03 12:14:00,1.54673,1.54684,1.5462,1.54642,552800000.0
2007-01-03 12:15:00,1.54637,1.54682,1.54627,1.54639,302100000.0
2007-01-03 12:16:00,1.54633,1.54659,1.54626,1.54631,366600000.0
2007-01-03 12:17:00,1.54626,1.54626,1.54553,1.54565,179900000.0
2007-01-03 12:18:00,1.54561,1.54606,1.54556,1.54606,315900000.0
2007-01-03 12:19:00,1.5461,1.54626,1.54599,1.54614,440700001.0
2007-01-03 12:20:00,1.54608,1.54631,1.54604,1.54605,508200003.0
2007-01-03 12:21:00,1.54607,1.54625,1.54591,1.54608,448900001.0
2007-01-03 12:22:00,1.54622,1.54652,1.54599,1.54611,357300000.0
2007-01-03 12:23:00,1.54608,1.54613,1.54495,1.54495,373900001.0
2007-01-03 12:24:00,1.54468,1.54499,1.54442,1.54465,637700000.0
2007-01-03 12:25:00,1.5447,1.54492,1.54455,1.54465,390000000.0
2007-01-03 12:26:00,1.54473,1.5451,1.54473,1.54479,434600001.0
2007-01-03 12:27:00,1.54472,1.5449,1.54433,1.54433,477900001.0
2007-01-03 12:28:00,1.54425,1.5447,1.54424,1.54455,523300000.0
2007-01-03 12:29:00,1.54443,1.54466,1.54432,1.54434,638600001.0
2007-01-03 12:30:00,1.54424,1.54438,1.54399,1.54415,546900000.0
2007-01-03 12:31:00,1.54421,1.5444,1.5441,1.54418,648700001.0
2007-01-03 12:32:00,1.54416,1.54449,1.54406,1.54425,692000001.0
2007-01-03 12:33:00,1.54451,1.54474,1.54443,1.54459,43600000.0
2007-01-03 12:34:00,1.5445,1.54491,1.54449,1.54467,580400002.0
2007-01-03 12:35:00,1.54498,1.54498,1.54452,1.54459,572300000.0
2007-01-03 12:36:00,1.54457,1.54489,1.54457,1.54475,481000000.0
2007-01-03 12:37:00,1.54477,1.54495,1.54456,1.54456,490300000.0
2007-01-03 12:38:00,1.54445,1.54469,1.54443,1.54466,687700002.0
2007-01-03 12:39:00,1.54473,1.54509,1.54468,1.54509,419300001.0
2007-01-03 12:40:00,1.54509,1.54525,1.54485,1.54525,571100002.0
2007-01-03 12:41:00,1.54524,1.54537,1.545,1.545,287100001.0
2007-01-03 12:42:00,1.54496,1.5454,1.54496,1.54518,329800001.0
2007-01-03 12:43:00,1.54496,1.5451,1.54484,1.54492,476100000.0
2007-01-03 12:44:00,1.54496,1.54519,1.54485,1.54506,542700004.0
2007-01-03 12:45:00,1.54505,1.54524,1.54488,1.54503,464400000.0
2007-01-03 12:46:00,1.54506,1.54521,1.54493,1.54521,419000004.0
2007-01-03 12:47:00,1.54509,1.54509,1.54479,1.54492,441400001.0
2007-01-03 12:48:00,1.54506,1.54556,1.54506,1.54518,436300000.0
2007-01-03 12:49:00,1.5452,1.54563,1.54516,1.54557,466800001.0
2007-01-03 12:50:00,1.54611,1.54641,1.54603,1.54606,504000001.0
2007-01-03 12:51:00,1.54598,1.54639,1.54597,1.54625,431700001.0
2007-01-03 12:52:00,1.54605,1.54637,1.54601,1.54626,305400000.0
2007-01-03 12:53:00,1.54632,1.54683,1.5463,1.54662,296100002.0
2007-01-03 12:54:00,1.54652,1.54674,1.54605,1.54605,420400000.0
2007-01-03 12:55:00,1.54624,1.54633,1.54583,1.54608,484900001.0
2007-01-03 12:56:00,1.54606,1.54626,1.54591,1.5461,393700001.0
2007-01-03 12:57:00,1.54629,1.54654,1.54616,1.54641,597800001.0
2007-01-03 12:58:00,1.54647,1.5466,1.5464,1.54653,311400000.0
2007-01-03 12:59:00,1.54657,1.54669,1.54631,1.5464,733900002.0
2007-01-03 13:00:00,1.54638,1.54647,1.5463,1.5464,210500000.0
2007-01-03 13:01:00,1.54634,1.54657,1.54629,1.54641,298600000.0
2007-01-03 13:02:00,1.54644,1.54665,1.54637,1.54646,363500002.0
2007-01-03 13:03:00,1.54628,1.54646,1.54618,1.54637,390100001.0
2007-01-03 13:04:00,1.54669,1.5468,1.54659,1.54668,236300000.0
2007-01-03 13:05:00,1.54671,1.54688,1.54671,1.54678,160100000.0
2007-01-03 13:06:00,1.5469,1.54695,1.54671,1.54685,446800003.0
2007-01-03 13:07:00,1.54677,1.54689,1.54668,1.54676,309900000.0
2007-01-03 13:08:00,1.54677,1.5468,1.54656,1.54672,176800000.0
2007-01-03 13:09:00,1.54668,1.54694,1.54635,1.54635,253400001.0
2007-01-03 13:10:00,1.54645,1.5466,1.54638,1.54658,153700000.0
2007-01-03 13:11:00,1.54666,1.54676,1.54627,1.54656,417300000.0
2007-01-03 13:12:00,1.54667,1.54672,1.54655,1.54667,289500001.0
2007-01-03 13:13:00,1.5468,1.54705,1.54674,1.54687,358800002.0
2007-01-03 13:14:00,1.54677,1.54694,1.54668,1.54668,372000001.0
2007-01-03 13:15:00,1.54667,1.54676,1.54639,1.54666,395800001.0
2007-01-03 13:16:00,1.54677,1.54728,1.54677,1.54683,145600000.0
2007-01-03 13:17:00,1.54696,1.54746,1.54686,1.54718,127700001.0
2007-01-03 13:18:00,1.54717,1.54745,1.54717,1.54742,320500002.0
2007-01-03 13:19:00,1.54719,1.54726,1.54695,1.54726,318000000.0
2007-01-03 13:20:00,1.54723,1.5473,1.54689,1.54711,179000000.0
2007-01-03 13:21:00,1.54712,1.54715,1.54691,1.54714,150600000.0
2007-01-03 13:22:00,1.54725,1.54747,1.54717,1.54717,256300002.0
2007-01-03 13:23:00,1.54697,1.54731,1.54697,1.54727,262700000.0
2007-01-03 13:24:00,1.54731,1.54732,1.54723,1.54728,260300000.0
2007-01-03 13:25:00,1.54732,1.54746,1.54726,1.54731,180000000.0
2007-01-03 13:26:00,1.5473,1.54743,1.54719,1.54734,226000001.0
2007-01-03 13:27:00,1.54728,1.54737,1.54714,1.54719,323300001.0
2007-01-03 13:28:00,1.54731,1.54762,1.5473,1.54762,505300000.0
2007-01-03 13:29:00,1.54757,1.54797,1.54746,1.54771,630800002.0
2007-01-03 13:30:00,1.54776,1.54778,1.54751,1.54772,488000001.0
2007-01-03 13:31:00,1.5478,1.54805,1.5477,1.54784,570700000.0
2007-01-03 13:32:00,1.5478,1.54797,1.54769,1.54781,251700001.0
2007-01-03 13:33:00,1.54768,1.54788,1.5476,1.5476,369200000.0
2007-01-03 13:34:00,1.54755,1.54763,1.54739,1.54749,263400001.0
2007-01-03 13:35:00,1.5477,1.54789,1.54757,1.54776,383400000.0
2007-01-03 13:36:00,1.54775,1.54775,1.54748,1.54757,441400000.0
2007-01-03 13:37:00,1.54744,1.54771,1.54744,1.54746,533800001.0
2007-01-03 13:38:00,1.54722,1.54735,1.54708,1.54713,390000001.0
2007-01-03 13:39:00,1.54713,1.54732,1.54709,1.54726,279300001.0
2007-01-03 13:40:00,1.5469,1.54717,1.54674,1.54694,420400000.0
2007-01-03 13:41:00,1.54723,1.54725,1.54692,1.547,215100000.0
2007-01-03 13:42:00,1.5469,1.54695,1.5467,1.54675,166600000.0
2007-01-03 13:43:00,1.54674,1.54674,1.54658,1.54667,120000000.0
2007-01-03 13:44:00,1.54663,1.54677,1.54645,1.54651,275100001.0
2007-01-03 13:45:00,1.54655,1.54673,1.54636,1.54641,483500002.0
2007-01-03 13:46:00,1.54661,1.54679,1.54642,1.54667,446200001.0
2007-01-03 13:47:00,1.54669,1.54693,1.54652,1.54692,490500000.0
2007-01-03 13:48:00,1.54696,1.54704,1.54687,1.54691,261800001.0
2007-01-03 13:49:00,1.54679,1.54679,1.54651,1.54662,228200001.0
2007-01-03 13:50:00,1.54679,1.54726,1.54669,1.54695,319700000.0
2007-01-03 13:51:00,1.5469,1.54712,1.5468,1.5469,257700000.0
2007-01-03 13:52:00,1.54677,1.54714,1.54674,1.54689,422700002.0
2007-01-03 13:53:00,1.54671,1.54694,1.54664,1.54676,513500001.0
2007-01-03 13:54:00,1.5466,1.54721,1.5466,1.5469,337200000.0
2007-01-03 13:55:00,1.54675,1.54709,1.54664,1.54668,327300000.0
2007-01-03 13:56:00,1.54655,1.54689,1.54644,1.54689,371800001.0
2007-01-03 13:57:00,1.54692,1.54715,1.54676,1.54689,341800001.0
2007-01-03 13:58:00,1.54699,1.54701,1.54673,1.54682,226000000.0
2007-01-03 13:59:00,1.5466,1.54685,1.54635,1.54661,398700000.0
2007-01-03 14:00:00,1.54644,1.5465,1.54615,1.54646,320900000.0
2007-01-03 14:01:00,1.54643,1.54657,1.54639,1.54646,354800000.0
2007-01-03 14:02:00,1.54645,1.54656,1.54628,1.5464,330900001.0
2007-01-03 14:03:00,1.54635,1.5465,1.546,1.54626,438600000.0
2007-01-03 14:04:00,1.54627,1.54643,1.54611,1.54627,403800001.0
2007-01-03 14:05:00,1.54632,1.54646,1.54614,1.54646,330100000.0
2007-01-03 14:06:00,1.54649,1.54651,1.54612,1.54634,325800001.0
2007-01-03 14:07:00,1.54627,1.54627,1.54585,1.54585,328800001.0
2007-01-03 14:08:00,1.54591,1.54638,1.54589,1.54602,366100000.0
2007-01-03 14:09:00,1.54612,1.54654,1.54612,1.54635,174900001.0
2007-01-03 14:10:00,1.54645,1.54657,1.54626,1.54647,275500000.0
2007-01-03 14:11:00,1.54654,1.54654,1.54622,1.54622,110200000.0
2007-01-03 14:12:00,1.54609,1.54628,1.54601,1.54604,257000000.0
2007-01-03 14:13:00,1.54613,1.54643,1.54612,1.54637,168500001.0
2007-01-03 14:14:00,1.54628,1.54649,1.5461,1.54634,238300001.0
2007-01-03 14:15:00,1.54643,1.54644,1.54601,1.54631,415900000.0
2007-01-03 14:16:00,1.54625,1.54653,1.54625,1.54653,193700001.0
2007-01-03 14:17:00,1.54658,1.54673,1.54634,1.54656,708700001.0
2007-01-03 14:18:00,1.5466,1.54677,1.54639,1.54649,346700000.0
2007-01-03 14:19:00,1.54634,1.54651,1.54598,1.54598,463800002.0
2007-01-03 14:20:00,1.54616,1.54679,1.54616,1.54658,222100001.0
2007-01-03 14:21:00,1.54647,1.54675,1.54641,1.54656,353200000.0
2007-01-03 14:22:00,1.54676,1.54709,1.54655,1.54674,560800001.0
2007-01-03 14:23:00,1.54687,1.54687,1.54663,1.54672,169600001.0
2007-01-03 14:24:00,1.54654,1.54677,1.54629,1.54648,460800003.0
2007-01-03 14:25:00,1.54662,1.54692,1.54647,1.54647,568900002.0
2007-01-03 14:26:00,1.54656,1.54679,1.54655,1.54672,646000002.0
2007-01-03 14:27:00,1.54684,1.54695,1.54656,1.54695,459200003.0
2007-01-03 14:28:00,1.54719,1.54752,1.54667,1.5471,54000000.0
2007-01-03 14:29:00,1.54703,1.54725,1.54692,1.54725,45800000.0
2007-01-03 14:30:00,1.54718,1.54718,1.54645,1.54702,78400002.0
2007-01-03 14:31:00,1.54674,1.54693,1.54659,1.54659,46900000.0
2007-01-03 14:32:00,1.54673,1.54684,1.54662,1.54684,24800000.0
2007-01-03 14:33:00,1.54658,1.54685,1.54644,1.54676,30600000.0
2007-01-03 14:34:00,1.54659,1.54659,1.54622,1.54639,32600000.0
2007-01-03 14:35:00,1.54654,1.54654,1.54625,1.54628,40200000.0
2007-01-03 14:36:00,1.54637,1.54649,1.54588,1.54588,42200000.0
2007-01-03 14:37:00,1.54639,1.54642,1.5462,1.54632,30000000.0
2007-01-03 14:38:00,1.54632,1.54641,1.54595,1.54641,37800000.0
2007-01-03 14:39:00,1.54643,1.5465,1.54584,1.54627,37600000.0
2007-01-03 14:40:00,1.54613,1.54614,1.54597,1.5461,22200000.0
2007-01-03 14:41:00,1.54617,1.54617,1.54575,1.54582,46000000.0
2007-01-03 14:42:00,1.54572,1.54612,1.5455,1.5455,27600000.0
2007-01-03 14:43:00,1.54619,1.54641,1.54611,1.5463,33600000.0
2007-01-03 14:44:00,1.54631,1.54646,1.54618,1.54637,45200000.0
2007-01-03 14:45:00,1.54607,1.54632,1.54585,1.54611,55900001.0
2007-01-03 14:46:00,1.54624,1.54647,1.54612,1.54642,40600000.0
2007-01-03 14:47:00,1.54633,1.54636,1.54586,1.54595,28200000.0
2007-01-03 14:48:00,1.54591,1.54605,1.54559,1.54593,30600000.0
2007-01-03 14:49:00,1.54584,1.54606,1.54582,1.54606,61600000.0
2007-01-03 14:50:00,1.54605,1.5463,1.54605,1.54629,30400000.0
2007-01-03 14:51:00,1.54623,1.5463,1.54611,1.54611,30200000.0
2007-01-03 14:52:00,1.54627,1.54634,1.5461,1.54627,35000000.0
2007-01-03 14:53:00,1.54602,1.54621,1.54565,1.54592,29200001.0
2007-01-03 14:54:00,1.54631,1.54646,1.54601,1.54601,30000000.0
2007-01-03 14:55:00,1.54615,1.54624,1.54591,1.54613,29600000.0
2007-01-03 14:56:00,1.54627,1.54636,1.54617,1.54632,37800000.0
2007-01-03 14:57:00,1.54625,1.54634,1.54606,1.54618,42800000.0
2007-01-03 14:58:00,1.54608,1.54635,1.54607,1.54607,39200000.0
2007-01-03 14:59:00,1.5462,1.54649,1.54619,1.54642,38000000.0
2007-01-03 15:00:00,1.54661,1.54677,1.54632,1.54632,42200000.0
2007-01-03 15:01:00,1.54675,1.5468,1.54652,1.54652,39900000.0
2007-01-03 15:02:00,1.54657,1.54673,1.5464,1.54673,37400000.0
2007-01-03 15:03:00,1.54666,1.54666,1.5461,1.54641,42000000.0
2007-01-03 15:04:00,1.54659,1.54661,1.54634,1.54649,44400000.0
2007-01-03 15:05:00,1.54637,1.54653,1.54631,1.54653,54000001.0
2007-01-03 15:06:00,1.54638,1.54662,1.54586,1.5464,34200000.0
2007-01-03 15:07:00,1.54656,1.54669,1.54622,1.54638,30900000.0
2007-01-03 15:08:00,1.54624,1.54645,1.54591,1.54625,43200000.0
2007-01-03 15:09:00,1.54623,1.54635,1.54606,1.54606,41000000.0
2007-01-03 15:10:00,1.54608,1.54629,1.54592,1.54609,54100000.0
2007-01-03 15:11:00,1.54606,1.54609,1.5459,1.54599,22800000.0
2007-01-03 15:12:00,1.54584,1.54611,1.54584,1.54598,31800000.0
2007-01-03 15:13:00,1.54602,1.54602,1.54562,1.54583,41600000.0
2007-01-03 15:14:00,1.54554,1.54574,1.54508,1.54508,30400000.0
2007-01-03 15:15:00,1.54581,1.54744,1.54538,1.54744,37000000.0
2007-01-03 15:16:00,1.5477,1.548,1.54756,1.5477,21500000.0
2007-01-03 15:17:00,1.54726,1.54756,1.54704,1.54745,62300001.0
2007-01-03 15:18:00,1.54757,1.54787,1.54693,1.54729,34000000.0
2007-01-03 15:19:00,1.54765,1.54777,1.54746,1.54753,19800000.0
2007-01-03 15:20:00,1.54768,1.54786,1.54768,1.54783,31300000.0
2007-01-03 15:21:00,1.54798,1.54819,1.54786,1.54819,26600000.0
2007-01-03 15:22:00,1.54785,1.54821,1.54785,1.54808,45600000.0
2007-01-03 15:23:00,1.54813,1.54833,1.54788,1.5482,27400000.0
2007-01-03 15:24:00,1.54821,1.54821,1.54779,1.54791,22200000.0
2007-01-03 15:25:00,1.54815,1.54871,1.54815,1.54846,28000000.0
2007-01-03 15:26:00,1.54849,1.54905,1.5484,1.54905,37300000.0
2007-01-03 15:27:00,1.54892,1.54938,1.54892,1.54931,35200000.0
2007-01-03 15:28:00,1.54926,1.54946,1.5492,1.54938,33900000.0
2007-01-03 15:29:00,1.5494,1.54955,1.54928,1.5494,38600000.0
2007-01-03 15:30:00,1.54952,1.55012,1.54926,1.55012,33500000.0
2007-01-03 15:31:00,1.54999,1.54999,1.54928,1.54928,50500000.0
2007-01-03 15:32:00,1.5491,1.54919,1.54874,1.54879,28600000.0
2007-01-03 15:33:00,1.54873,1.54884,1.54858,1.54882,35400000.0
2007-01-03 15:34:00,1.54852,1.54879,1.54845,1.54845,39000000.0
2007-01-03 15:35:00,1.54835,1.54847,1.54822,1.54822,39700000.0
2007-01-03 15:36:00,1.54846,1.5486,1.54833,1.54833,45800000.0
2007-01-03 15:37:00,1.54834,1.54848,1.54822,1.54832,41200000.0
2007-01-03 15:38:00,1.54805,1.54809,1.54772,1.54809,47200000.0
2007-01-03 15:39:00,1.54805,1.5482,1.54796,1.5482,33900000.0
2007-01-03 15:40:00,1.5481,1.54842,1.54807,1.54818,25100000.0
2007-01-03 15:41:00,1.54833,1.54833,1.54788,1.54833,32200000.0
2007-01-03 15:42:00,1.5483,1.54838,1.54803,1.54823,32900000.0
2007-01-03 15:43:00,1.54827,1.54851,1.54809,1.54835,43400000.0
2007-01-03 15:44:00,1.5483,1.54833,1.54783,1.54802,18400000.0
2007-01-03 15:45:00,1.54794,1.54855,1.54794,1.54834,54700000.0
2007-01-03 15:46:00,1.54836,1.54839,1.54821,1.54821,25600000.0
2007-01-03 15:47:00,1.54827,1.54838,1.54799,1.54824,43000000.0
2007-01-03 15:48:00,1.5483,1.5483,1.54796,1.54823,49700000.0
2007-01-03 15:49:00,1.54809,1.54817,1.5478,1.54796,33000000.0
2007-01-03 15:50:00,1.54768,1.54768,1.54737,1.54737,35600000.0
2007-01-03 15:51:00,1.54745,1.54762,1.54727,1.54752,40300000.0
2007-01-03 15:52:00,1.54741,1.54741,1.54704,1.54714,42400000.0
2007-01-03 15:53:00,1.547,1.5472,1.54695,1.54706,47300001.0
2007-01-03 15:54:00,1.54723,1.54723,1.54705,1.54705,27600000.0
2007-01-03 15:55:00,1.54709,1.54739,1.54692,1.54693,66500001.0
2007-01-03 15:56:00,1.5468,1.54709,1.5466,1.54688,24400000.0
2007-01-03 15:57:00,1.5467,1.54688,1.54616,1.54616,33400000.0
2007-01-03 15:58:00,1.54624,1.54639,1.54608,1.54636,30000000.0
2007-01-03 15:59:00,1.54624,1.54637,1.546,1.54631,51500001.0
2007-01-03 16:00:00,1.54626,1.54652,1.54626,1.54631,35500000.0
2007-01-03 16:01:00,1.54629,1.5466,1.54622,1.54644,30200000.0
2007-01-03 16:02:00,1.54662,1.54666,1.54621,1.54638,25400000.0
2007-01-03 16:03:00,1.54637,1.54696,1.54637,1.54677,36000000.0
2007-01-03 16:04:00,1.54645,1.54674,1.54634,1.54649,19000000.0
2007-01-03 16:05:00,1.5464,1.54661,1.54639,1.54661,37600000.0
2007-01-03 16:06:00,1.54656,1.54667,1.54643,1.54646,39200000.0
2007-01-03 16:07:00,1.54663,1.54684,1.54662,1.54677,49600000.0
2007-01-03 16:08:00,1.54696,1.54707,1.5468,1.54697,35600000.0
2007-01-03 16:09:00,1.54689,1.54702,1.54661,1.54674,41600001.0
2007-01-03 16:10:00,1.54681,1.54696,1.54677,1.54685,38000000.0
2007-01-03 16:11:00,1.54665,1.54691,1.54652,1.54656,26400000.0
2007-01-03 16:12:00,1.54638,1.54658,1.54621,1.54633,48000001.0
2007-01-03 16:13:00,1.54632,1.54657,1.54627,1.54657,25600000.0
2007-01-03 16:14:00,1.54661,1.54691,1.54661,1.54676,55000001.0
2007-01-03 16:15:00,1.54635,1.54656,1.54615,1.54633,25400000.0
2007-01-03 16:16:00,1.54635,1.54657,1.54624,1.54631,35200000.0
2007-01-03 16:17:00,1.54623,1.54637,1.54623,1.54632,27800000.0
2007-01-03 16:18:00,1.54652,1.54652,1.54625,1.54639,21000000.0
2007-01-03 16:19:00,1.54654,1.54654,1.54609,1.54627,25800000.0
2007-01-03 16:20:00,1.54612,1.54632,1.54612,1.54618,54200000.0
2007-01-03 16:21:00,1.54613,1.54613,1.5457,1.54584,39000000.0
2007-01-03 16:22:00,1.54575,1.54604,1.5456,1.54596,24400000.0
2007-01-03 16:23:00,1.54602,1.54656,1.54587,1.54656,36300000.0
2007-01-03 16:24:00,1.54668,1.54675,1.54627,1.54632,34200000.0
2007-01-03 16:25:00,1.54652,1.54693,1.54598,1.54669,32800000.0
2007-01-03 16:26:00,1.5466,1.54671,1.54605,1.54605,36800000.0
2007-01-03 16:27:00,1.54598,1.54643,1.54598,1.54619,42100000.0
2007-01-03 16:28:00,1.54639,1.54641,1.54618,1.54635,31800000.0
2007-01-03 16:29:00,1.54637,1.5465,1.54621,1.54633,19600000.0
2007-01-03 16:30:00,1.5463,1.54678,1.5463,1.54661,44400000.0
2007-01-03 16:31:00,1.54645,1.54663,1.54632,1.54647,23000000.0
2007-01-03 16:32:00,1.54681,1.54681,1.54599,1.5466,41200000.0
2007-01-03 16:33:00,1.54656,1.54656,1.54601,1.54601,38400000.0
2007-01-03 16:34:00,1.54598,1.54606,1.54571,1.54596,37400000.0
2007-01-03 16:35:00,1.54605,1.54607,1.54582,1.546,42200000.0
2007-01-03 16:36:00,1.54578,1.54609,1.54572,1.54597,36200000.0
2007-01-03 16:37:00,1.54606,1.54609,1.54576,1.54591,47000000.0
2007-01-03 16:38:00,1.54586,1.54611,1.54582,1.54604,55200000.0
2007-01-03 16:39:00,1.54613,1.54619,1.54599,1.54619,34600001.0
2007-01-03 16:40:00,1.54597,1.5461,1.54589,1.54609,35400000.0
2007-01-03 16:41:00,1.54573,1.54651,1.54573,1.54648,34800000.0
2007-01-03 16:42:00,1.5466,1.54673,1.54655,1.54658,49400001.0
2007-01-03 16:43:00,1.54666,1.54704,1.54666,1.54699,49400000.0
2007-01-03 16:44:00,1.54695,1.54703,1.54688,1.54699,57200000.0
2007-01-03 16:45:00,1.54672,1.54717,1.54666,1.54712,30600000.0
2007-01-03 16:46:00,1.54725,1.54725,1.54682,1.54684,42600000.0
2007-01-03 16:47:00,1.54702,1.54702,1.54644,1.54646,41600000.0
2007-01-03 16:48:00,1.54663,1.54663,1.54613,1.54644,37600000.0
2007-01-03 16:49:00,1.54649,1.54663,1.54623,1.5466,41800000.0
2007-01-03 16:50:00,1.54657,1.54662,1.54638,1.54638,47000000.0
2007-01-03 16:51:00,1.54645,1.547,1.5464,1.547,37800000.0
2007-01-03 16:52:00,1.5468,1.5468,1.5464,1.54644,40200000.0
2007-01-03 16:53:00,1.54594,1.54595,1.54559,1.5457,30900000.0
2007-01-03 16:54:00,1.54561,1.54589,1.54561,1.54578,30600000.0
2007-01-03 16:55:00,1.54576,1.54576,1.54548,1.54573,33000000.0
2007-01-03 16:56:00,1.54559,1.54588,1.5455,1.54588,30600000.0
2007-01-03 16:57:00,1.54598,1.54611,1.5454,1.54571,29200000.0
2007-01-03 16:58:00,1.54558,1.54572,1.54545,1.54545,28400000.0
2007-01-03 16:59:00,1.54565,1.54565,1.54471,1.54489,30200000.0
2007-01-03 17:00:00,1.54456,1.54504,1.54342,1.54452,28200000.0
2007-01-03 17:01:00,1.54439,1.5448,1.54395,1.54413,50500000.0
2007-01-03 17:02:00,1.54449,1.54499,1.54442,1.54499,29400000.0
2007-01-03 17:03:00,1.54556,1.54578,1.54542,1.54578,62300000.0
2007-01-03 17:04:00,1.54573,1.54574,1.54506,1.54531,35400000.0
2007-01-03 17:05:00,1.54541,1.54578,1.54511,1.54555,28000000.0
2007-01-03 17:06:00,1.54538,1.54554,1.54486,1.54505,41200000.0
2007-01-03 17:07:00,1.5449,1.54502,1.54482,1.54491,40100000.0
2007-01-03 17:08:00,1.54435,1.54438,1.54376,1.54376,31200000.0
2007-01-03 17:09:00,1.54334,1.54359,1.54309,1.5434,31600000.0
2007-01-03 17:10:00,1.54319,1.54341,1.54305,1.54305,37100000.0
2007-01-03 17:11:00,1.54321,1.54369,1.54321,1.54369,25600000.0
2007-01-03 17:12:00,1.54355,1.54386,1.54351,1.54382,50600000.0
2007-01-03 17:13:00,1.5437,1.54388,1.54346,1.54359,30400000.0
2007-01-03 17:14:00,1.54331,1.54368,1.54331,1.5435,70900002.0
2007-01-03 17:15:00,1.54373,1.54376,1.54327,1.54327,49800000.0
2007-01-03 17:16:00,1.54333,1.54365,1.54333,1.54346,41800000.0
2007-01-03 17:17:00,1.54329,1.54345,1.54299,1.5433,49800000.0
2007-01-03 17:18:00,1.54364,1.54364,1.54303,1.54336,47100000.0
2007-01-03 17:19:00,1.54305,1.54329,1.54305,1.54329,61300001.0
2007-01-03 17:20:00,1.54313,1.54314,1.54255,1.54273,48200000.0
2007-01-03 17:21:00,1.54306,1.54345,1.54306,1.54337,42200000.0
2007-01-03 17:22:00,1.543,1.54322,1.54281,1.54288,66300000.0
2007-01-03 17:23:00,1.5426,1.54301,1.54252,1.54293,21900000.0
2007-01-03 17:24:00,1.543,1.5433,1.54286,1.5431,32900000.0
2007-01-03 17:25:00,1.54286,1.54327,1.54286,1.54315,33100000.0
2007-01-03 17:26:00,1.54301,1.54334,1.54286,1.54297,41200000.0
2007-01-03 17:27:00,1.54291,1.54312,1.54279,1.54284,35600000.0
2007-01-03 17:28:00,1.54297,1.54313,1.54286,1.54286,43300000.0
2007-01-03 17:29:00,1.54276,1.54298,1.54252,1.54279,23400000.0
2007-01-03 17:30:00,1.54279,1.54281,1.54211,1.54259,37800000.0
2007-01-03 17:31:00,1.54241,1.54276,1.54231,1.54238,30200000.0
2007-01-03 17:32:00,1.54217,1.54252,1.54217,1.54226,28400000.0
2007-01-03 17:33:00,1.54236,1.54245,1.54204,1.54233,40800000.0
2007-01-03 17:34:00,1.54245,1.54259,1.54229,1.54256,47500001.0
2007-01-03 17:35:00,1.54251,1.54314,1.54239,1.54314,39000000.0
2007-01-03 17:36:00,1.54334,1.54336,1.54294,1.54308,60000000.0
2007-01-03 17:37:00,1.54314,1.54344,1.54282,1.54332,29400000.0
2007-01-03 17:38:00,1.54291,1.54343,1.54274,1.54274,39800000.0
2007-01-03 17:39:00,1.54292,1.54294,1.54269,1.5428,27500000.0
2007-01-03 17:40:00,1.54268,1.5431,1.54268,1.5431,24000000.0
2007-01-03 17:41:00,1.54314,1.54314,1.5428,1.54291,51600000.0
2007-01-03 17:42:00,1.54295,1.54299,1.54261,1.54287,44800000.0
2007-01-03 17:43:00,1.5428,1.54281,1.54252,1.54261,51600000.0
2007-01-03 17:44:00,1.54243,1.54259,1.54219,1.54245,30000000.0
2007-01-03 17:45:00,1.54261,1.54282,1.54246,1.54265,28800000.0
2007-01-03 17:46:00,1.54269,1.5429,1.54259,1.54279,36200000.0
2007-01-03 17:47:00,1.54258,1.54305,1.54258,1.54279,26200000.0
2007-01-03 17:48:00,1.54285,1.54303,1.5425,1.54303,40800000.0
2007-01-03 17:49:00,1.54283,1.543,1.54259,1.54289,43900000.0
2007-01-03 17:50:00,1.54291,1.54291,1.54265,1.54291,30000000.0
2007-01-03 17:51:00,1.54282,1.54298,1.54256,1.54294,34200000.0
2007-01-03 17:52:00,1.54293,1.54296,1.54275,1.54296,48100001.0
2007-01-03 17:53:00,1.54297,1.54332,1.54297,1.54328,29500000.0
2007-01-03 17:54:00,1.54314,1.54333,1.54278,1.54331,48100000.0
2007-01-03 17:55:00,1.54344,1.54359,1.54281,1.54354,47600000.0
2007-01-03 17:56:00,1.54336,1.54352,1.54323,1.54323,35200000.0
2007-01-03 17:57:00,1.54307,1.5431,1.54275,1.54282,42800000.0
2007-01-03 17:58:00,1.54281,1.54317,1.54262,1.54317,35200000.0
2007-01-03 17:59:00,1.54317,1.54358,1.54287,1.54351,49600000.0
2007-01-03 18:00:00,1.54397,1.54399,1.54367,1.54374,54100000.0
2007-01-03 18:01:00,1.54367,1.54367,1.54331,1.54345,54900000.0
2007-01-03 18:02:00,1.54351,1.54375,1.54339,1.54349,42800000.0
2007-01-03 18:03:00,1.54325,1.54325,1.54287,1.54287,41500000.0
2007-01-03 18:04:00,1.54293,1.54311,1.54283,1.54289,38500000.0
2007-01-03 18:05:00,1.54303,1.54303,1.54258,1.54258,32000000.0
2007-01-03 18:06:00,1.54252,1.54291,1.54235,1.54268,45100000.0
2007-01-03 18:07:00,1.54283,1.54283,1.54224,1.54224,58300000.0
2007-01-03 18:08:00,1.5421,1.54237,1.54167,1.54167,67200001.0
2007-01-03 18:09:00,1.54163,1.54181,1.54151,1.54156,53200001.0
2007-01-03 18:10:00,1.54157,1.54187,1.54151,1.54161,32700000.0
2007-01-03 18:11:00,1.54142,1.54156,1.54105,1.54114,52000000.0
2007-01-03 18:12:00,1.54108,1.5413,1.54096,1.54096,30600000.0
2007-01-03 18:13:00,1.54079,1.54098,1.54059,1.54083,39700000.0
2007-01-03 18:14:00,1.54036,1.54112,1.54036,1.54111,38800000.0
2007-01-03 18:15:00,1.54114,1.54147,1.54112,1.54132,37800000.0
2007-01-03 18:16:00,1.54149,1.54149,1.54086,1.54086,42400000.0
2007-01-03 18:17:00,1.54101,1.54121,1.54101,1.54105,47400000.0
2007-01-03 18:18:00,1.54119,1.54149,1.54115,1.54129,24000000.0
2007-01-03 18:19:00,1.54142,1.54147,1.54124,1.54138,33200000.0
2007-01-03 18:20:00,1.54129,1.54154,1.54113,1.54134,23400000.0
2007-01-03 18:21:00,1.54134,1.54134,1.54108,1.5412,37600000.0
2007-01-03 18:22:00,1.54111,1.54111,1.54063,1.54063,56400001.0
2007-01-03 18:23:00,1.54059,1.54079,1.54058,1.5407,23000000.0
2007-01-03 18:24:00,1.54061,1.54072,1.5403,1.5403,44300000.0
2007-01-03 18:25:00,1.54043,1.54045,1.53974,1.53995,41400000.0
2007-01-03 18:26:00,1.53989,1.53995,1.53975,1.53978,25600000.0
2007-01-03 18:27:00,1.53969,1.53973,1.53942,1.53968,29800000.0
2007-01-03 18:28:00,1.53951,1.53969,1.53946,1.53954,37400000.0
2007-01-03 18:29:00,1.53971,1.54005,1.53964,1.53995,33200000.0
2007-01-03 18:30:00,1.54007,1.54007,1.53962,1.53964,34200000.0
2007-01-03 18:31:00,1.53931,1.53937,1.53911,1.53923,30400000.0
2007-01-03 18:32:00,1.53921,1.53926,1.53907,1.53926,31400000.0
2007-01-03 18:33:00,1.5393,1.53969,1.53918,1.53948,33800000.0
2007-01-03 18:34:00,1.53959,1.54019,1.53959,1.54009,51900000.0
2007-01-03 18:35:00,1.53998,1.53998,1.53961,1.53984,59500001.0
2007-01-03 18:36:00,1.5395,1.53984,1.5395,1.53972,53500000.0
2007-01-03 18:37:00,1.53998,1.54025,1.53997,1.54025,32700000.0
2007-01-03 18:38:00,1.54012,1.54042,1.54001,1.54037,49600000.0
2007-01-03 18:39:00,1.54019,1.54048,1.54019,1.5404,19800000.0
2007-01-03 18:40:00,1.54019,1.54035,1.54019,1.54019,26900000.0
2007-01-03 18:41:00,1.54022,1.54051,1.54022,1.54051,41300000.0
2007-01-03 18:42:00,1.54037,1.54044,1.54014,1.54039,47000000.0
2007-01-03 18:43:00,1.54022,1.54045,1.54008,1.54026,25800000.0
2007-01-03 18:44:00,1.54028,1.54028,1.53999,1.54,32900000.0
2007-01-03 18:45:00,1.5399,1.5399,1.53939,1.53939,28300000.0
2007-01-03 18:46:00,1.53957,1.53957,1.53928,1.53928,28200000.0
2007-01-03 18:47:00,1.53959,1.53978,1.53959,1.53965,23200000.0
2007-01-03 18:48:00,1.53926,1.5394,1.53898,1.5394,46600000.0
2007-01-03 18:49:00,1.53945,1.53953,1.53937,1.5394,42800000.0
2007-01-03 18:50:00,1.53953,1.53984,1.53948,1.5398,36100000.0
2007-01-03 18:51:00,1.53982,1.53986,1.53958,1.53981,42000000.0
2007-01-03 18:52:00,1.5397,1.54004,1.53967,1.53974,41900000.0
2007-01-03 18:53:00,1.5397,1.53982,1.53969,1.53972,37400001.0
2007-01-03 18:54:00,1.53991,1.53993,1.53963,1.53985,39400000.0
2007-01-03 18:55:00,1.53973,1.53994,1.53973,1.53981,24400000.0
2007-01-03 18:56:00,1.53941,1.53994,1.53941,1.53947,52000000.0
2007-01-03 18:57:00,1.53992,1.54001,1.53992,1.53999,41200000.0
2007-01-03 18:58:00,1.53995,1.54007,1.53983,1.53997,31600000.0
2007-01-03 18:59:00,1.54012,1.54019,1.53973,1.54019,31100000.0
2007-01-03 19:00:00,1.54025,1.54032,1.54007,1.54015,32800000.0
2007-01-03 19:01:00,1.54015,1.54015,1.53976,1.53986,80900001.0
2007-01-03 19:02:00,1.53986,1.53997,1.5396,1.53973,28000000.0
2007-01-03 19:03:00,1.53967,1.54002,1.53957,1.54002,49400000.0
2007-01-03 19:04:00,1.53991,1.54004,1.53961,1.53975,43600000.0
2007-01-03 19:05:00,1.5397,1.5399,1.53968,1.53977,26100000.0
2007-01-03 19:06:00,1.53996,1.54001,1.53987,1.53987,39400001.0
2007-01-03 19:07:00,1.53983,1.54016,1.53983,1.54016,49800000.0
2007-01-03 19:08:00,1.53988,1.54028,1.53988,1.5402,66600000.0
2007-01-03 19:09:00,1.54018,1.54018,1.53984,1.54001,61600000.0
2007-01-03 19:10:00,1.54006,1.54006,1.53957,1.53957,47600000.0
2007-01-03 19:11:00,1.54002,1.54022,1.54,1.54016,33900000.0
2007-01-03 19:12:00,1.54019,1.5405,1.54019,1.54044,28000000.0
2007-01-03 19:13:00,1.54046,1.54061,1.54044,1.54061,30800000.0
2007-01-03 19:14:00,1.54048,1.54085,1.54044,1.54085,44000001.0
2007-01-03 19:15:00,1.54066,1.54066,1.54035,1.54065,20800000.0
2007-01-03 19:16:00,1.54043,1.54078,1.54043,1.54057,26400000.0
2007-01-03 19:17:00,1.54048,1.54067,1.54041,1.54054,55200001.0
2007-01-03 19:18:00,1.54055,1.5407,1.5404,1.5407,35400000.0
2007-01-03 19:19:00,1.54083,1.54083,1.54018,1.54061,28400000.0
2007-01-03 19:20:00,1.5407,1.54088,1.54053,1.54076,53800001.0
2007-01-03 19:21:00,1.54064,1.54092,1.54064,1.5407,30200000.0
2007-01-03 19:22:00,1.54068,1.54079,1.54045,1.54078,46200000.0
2007-01-03 19:23:00,1.54028,1.54046,1.53981,1.54046,50100000.0
2007-01-03 19:24:00,1.54054,1.54054,1.53982,1.53997,51500000.0
2007-01-03 19:25:00,1.54011,1.54011,1.53969,1.53991,34600000.0
2007-01-03 19:26:00,1.53974,1.53996,1.53949,1.53991,39400000.0
2007-01-03 19:27:00,1.54007,1.54027,1.53991,1.54027,32800000.0
2007-01-03 19:28:00,1.54006,1.54006,1.53962,1.53982,37800000.0
2007-01-03 19:29:00,1.53984,1.54017,1.53975,1.5401,29800000.0
2007-01-03 19:30:00,1.54029,1.54034,1.54015,1.54021,39400000.0
2007-01-03 19:31:00,1.54024,1.54044,1.54009,1.5404,44400001.0
2007-01-03 19:32:00,1.54023,1.54028,1.53995,1.53995,49800000.0
2007-01-03 19:33:00,1.53996,1.53999,1.53955,1.53979,30800000.0
2007-01-03 19:34:00,1.53986,1.53998,1.5398,1.53991,25200000.0
2007-01-03 19:35:00,1.54005,1.54019,1.53972,1.54019,33000000.0
2007-01-03 19:36:00,1.5402,1.54038,1.54007,1.54038,38700000.0
2007-01-03 19:37:00,1.54058,1.54078,1.54035,1.54035,31600000.0
2007-01-03 19:38:00,1.54027,1.54065,1.54027,1.54046,29200000.0
2007-01-03 19:39:00,1.54056,1.54085,1.54051,1.54072,37600000.0
2007-01-03 19:40:00,1.54067,1.54078,1.5405,1.54063,40600000.0
2007-01-03 19:41:00,1.54064,1.54114,1.54064,1.54114,38900000.0
2007-01-03 19:42:00,1.54104,1.54119,1.54079,1.54119,39600000.0
2007-01-03 19:43:00,1.54108,1.54108,1.54071,1.54098,28200000.0
2007-01-03 19:44:00,1.54103,1.54105,1.54081,1.54105,37200000.0
2007-01-03 19:45:00,1.54085,1.54101,1.54082,1.5409,38600000.0
2007-01-03 19:46:00,1.54086,1.54118,1.5408,1.5408,51400000.0
2007-01-03 19:47:00,1.54118,1.54148,1.54112,1.54124,37700000.0
2007-01-03 19:48:00,1.54113,1.54113,1.54079,1.54099,30600000.0
2007-01-03 19:49:00,1.54105,1.54115,1.54103,1.54105,36200000.0
2007-01-03 19:50:00,1.54115,1.54115,1.5408,1.54103,42200000.0
2007-01-03 19:51:00,1.54104,1.54132,1.54104,1.54111,39900000.0
2007-01-03 19:52:00,1.54109,1.5413,1.54094,1.5411,27600000.0
2007-01-03 19:53:00,1.54119,1.54131,1.54088,1.54114,38400000.0
2007-01-03 19:54:00,1.5412,1.54133,1.5412,1.54131,33700000.0
2007-01-03 19:55:00,1.54125,1.54137,1.54119,1.54119,23400000.0
2007-01-03 19:56:00,1.54101,1.54106,1.54073,1.54086,41700000.0
2007-01-03 19:57:00,1.54085,1.54092,1.54065,1.54084,24100000.0
2007-01-03 19:58:00,1.54073,1.54088,1.54067,1.54067,25200000.0
2007-01-03 19:59:00,1.54069,1.54089,1.54051,1.54056,34800000.0
2007-01-03 20:00:00,1.54065,1.54113,1.54051,1.54054,60200000.0
2007-01-03 20:01:00,1.54096,1.54097,1.54072,1.54072,48000000.0
2007-01-03 20:02:00,1.54098,1.54099,1.54078,1.54089,44400000.0
2007-01-03 20:03:00,1.54103,1.54105,1.54083,1.54097,69500000.0
2007-01-03 20:04:00,1.54097,1.54106,1.54065,1.54085,55100000.0
2007-01-03 20:05:00,1.54091,1.54114,1.54067,1.54068,51600000.0
2007-01-03 20:06:00,1.54091,1.54094,1.54065,1.54069,31400000.0
2007-01-03 20:07:00,1.54065,1.54117,1.54065,1.54105,28100000.0
2007-01-03 20:08:00,1.54098,1.54098,1.54049,1.54086,27400000.0
2007-01-03 20:09:00,1.54107,1.54109,1.541,1.541,30600000.0
2007-01-03 20:10:00,1.5404,1.54099,1.5404,1.54087,44800000.0
2007-01-03 20:11:00,1.54086,1.54086,1.5406,1.54068,30200000.0
2007-01-03 20:12:00,1.54081,1.54081,1.54033,1.5408,42400000.0
2007-01-03 20:13:00,1.54084,1.54084,1.54048,1.54056,47500000.0
2007-01-03 20:14:00,1.54047,1.54056,1.53998,1.54051,36100000.0
2007-01-03 20:15:00,1.54059,1.54065,1.54045,1.54065,50000000.0
2007-01-03 20:16:00,1.54057,1.54087,1.54048,1.54048,80800002.0
2007-01-03 20:17:00,1.54039,1.54071,1.54028,1.54064,53100000.0
2007-01-03 20:18:00,1.54051,1.54055,1.54026,1.54031,25500000.0
2007-01-03 20:19:00,1.54066,1.54071,1.54039,1.54071,55300000.0
2007-01-03 20:20:00,1.5407,1.5407,1.5401,1.54042,18000000.0
2007-01-03 20:21:00,1.5404,1.54054,1.54027,1.54046,24400000.0
2007-01-03 20:22:00,1.54052,1.54052,1.54022,1.54041,26200000.0
2007-01-03 20:23:00,1.54045,1.54072,1.54032,1.54062,40700000.0
2007-01-03 20:24:00,1.54075,1.54082,1.54065,1.54065,25100000.0
2007-01-03 20:25:00,1.54095,1.54095,1.54058,1.54063,54300000.0
2007-01-03 20:26:00,1.54083,1.54095,1.54051,1.5408,30000000.0
2007-01-03 20:27:00,1.54086,1.54105,1.54042,1.54079,47600000.0
2007-01-03 20:28:00,1.54077,1.54113,1.54077,1.54113,30600000.0
2007-01-03 20:29:00,1.54108,1.54108,1.54053,1.54083,43600000.0
2007-01-03 20:30:00,1.54095,1.541,1.54087,1.54096,47000001.0
2007-01-03 20:31:00,1.5409,1.54129,1.54068,1.54129,50900000.0
2007-01-03 20:32:00,1.54118,1.54133,1.54077,1.54108,32400000.0
2007-01-03 20:33:00,1.54127,1.54133,1.54094,1.54133,36300000.0
2007-01-03 20:34:00,1.54124,1.54142,1.54118,1.54137,44700000.0
2007-01-03 20:35:00,1.54125,1.54141,1.54115,1.54132,34200000.0
2007-01-03 20:36:00,1.54142,1.5416,1.54121,1.54138,57400000.0
2007-01-03 20:37:00,1.54141,1.54147,1.54109,1.54147,77400001.0
2007-01-03 20:38:00,1.54162,1.54167,1.54139,1.54143,22800000.0
2007-01-03 20:39:00,1.54113,1.54136,1.54101,1.5412,46600000.0
2007-01-03 20:40:00,1.54134,1.54158,1.54133,1.54137,37200000.0
2007-01-03 20:41:00,1.54127,1.54137,1.54103,1.54129,59500000.0
2007-01-03 20:42:00,1.54126,1.54147,1.54104,1.54137,46600000.0
2007-01-03 20:43:00,1.5412,1.54124,1.54091,1.54091,35200000.0
2007-01-03 20:44:00,1.54133,1.5414,1.54099,1.54138,21200000.0
2007-01-03 20:45:00,1.54119,1.54158,1.54119,1.54126,38800000.0
2007-01-03 20:46:00,1.54138,1.54138,1.54101,1.54124,43100000.0
2007-01-03 20:47:00,1.54131,1.54132,1.54087,1.54087,47700000.0
2007-01-03 20:48:00,1.54085,1.54102,1.54076,1.54093,42000000.0
2007-01-03 20:49:00,1.54087,1.54115,1.54087,1.54115,25400000.0
2007-01-03 20:50:00,1.541,1.54105,1.54096,1.54104,35200000.0
2007-01-03 20:51:00,1.54085,1.54117,1.54085,1.54098,25000000.0
2007-01-03 20:52:00,1.54113,1.54123,1.54104,1.54104,29800000.0
2007-01-03 20:53:00,1.54081,1.54117,1.54081,1.54117,31400000.0
2007-01-03 20:54:00,1.54102,1.54136,1.54101,1.5411,42800000.0
2007-01-03 20:55:00,1.54114,1.54136,1.54103,1.54134,53400001.0
2007-01-03 20:56:00,1.54114,1.54127,1.54112,1.54114,22200000.0
2007-01-03 20:57:00,1.54103,1.54103,1.54076,1.54076,28000000.0
2007-01-03 20:58:00,1.54076,1.54089,1.54063,1.54087,38600000.0
2007-01-03 20:59:00,1.54055,1.54084,1.54042,1.54051,52500000.0
2007-01-03 21:00:00,1.54031,1.5414,1.54031,1.54129,33100000.0
2007-01-03 21:01:00,1.54144,1.54167,1.53991,1.53991,20000000.0
2007-01-03 21:02:00,1.54093,1.54146,1.54037,1.54146,44600000.0
2007-01-03 21:03:00,1.5419,1.54218,1.54186,1.5421,14800000.0
2007-01-03 21:04:00,1.54256,1.54268,1.54217,1.54231,31800000.0
2007-01-03 21:05:00,1.54191,1.54228,1.54191,1.54214,37000000.0
2007-01-03 21:06:00,1.54224,1.54246,1.54211,1.54246,33200000.0
2007-01-03 21:07:00,1.54264,1.54276,1.54242,1.54247,23200000.0
2007-01-03 21:08:00,1.54223,1.54223,1.54195,1.54207,33700000.0
2007-01-03 21:09:00,1.54205,1.54205,1.54168,1.54186,31700000.0
2007-01-03 21:10:00,1.54166,1.54199,1.54157,1.54194,45200000.0
2007-01-03 21:11:00,1.54197,1.54215,1.54169,1.54183,47400000.0
2007-01-03 21:12:00,1.54195,1.5424,1.54195,1.54219,51800000.0
2007-01-03 21:13:00,1.54248,1.54263,1.54209,1.54209,73700000.0
2007-01-03 21:14:00,1.54198,1.54242,1.54191,1.54191,34600000.0
2007-01-03 21:15:00,1.54199,1.54225,1.54196,1.54213,48400000.0
2007-01-03 21:16:00,1.54191,1.54233,1.54191,1.54228,30200000.0
2007-01-03 21:17:00,1.54219,1.54243,1.542,1.54205,32000000.0
2007-01-03 21:18:00,1.54265,1.54265,1.54199,1.54245,35800000.0
2007-01-03 21:19:00,1.54269,1.54288,1.54264,1.54269,28400000.0
2007-01-03 21:20:00,1.54267,1.54273,1.54252,1.54257,42400000.0
2007-01-03 21:21:00,1.54244,1.54244,1.54196,1.54227,34000000.0
2007-01-03 21:22:00,1.54182,1.54231,1.54155,1.54155,45400000.0
2007-01-03 21:23:00,1.54143,1.54151,1.54104,1.54104,56400001.0
2007-01-03 21:24:00,1.54133,1.54151,1.54115,1.54115,41200000.0
2007-01-03 21:25:00,1.54133,1.54159,1.54114,1.54114,39800000.0
2007-01-03 21:26:00,1.54155,1.54176,1.54148,1.54153,26800000.0
2007-01-03 21:27:00,1.54148,1.54148,1.54139,1.5414,27800000.0
2007-01-03 21:28:00,1.54145,1.54156,1.54139,1.54149,25500000.0
2007-01-03 21:29:00,1.54162,1.54212,1.54148,1.54186,34600000.0
2007-01-03 21:30:00,1.54185,1.54196,1.54168,1.54183,23400000.0
2007-01-03 21:31:00,1.54194,1.54195,1.54175,1.54187,37400000.0
2007-01-03 21:32:00,1.54201,1.54208,1.54198,1.54207,46600001.0
2007-01-03 21:33:00,1.54215,1.5423,1.54189,1.54196,38700000.0
2007-01-03 21:34:00,1.54198,1.54226,1.54198,1.54225,29600000.0
2007-01-03 21:35:00,1.54221,1.54241,1.54193,1.54235,31100000.0
2007-01-03 21:36:00,1.54236,1.54236,1.54186,1.54217,38600000.0
2007-01-03 21:37:00,1.5422,1.5422,1.54208,1.54218,28000000.0
2007-01-03 21:38:00,1.54238,1.54245,1.54225,1.54245,24200000.0
2007-01-03 21:39:00,1.54224,1.54252,1.54224,1.54236,45900000.0
2007-01-03 21:40:00,1.5421,1.54231,1.5421,1.5422,30800000.0
2007-01-03 21:41:00,1.54203,1.54212,1.54185,1.54198,47000000.0
2007-01-03 21:42:00,1.54197,1.54197,1.54152,1.54152,32800000.0
2007-01-03 21:43:00,1.54183,1.54186,1.5417,1.54182,18600000.0
2007-01-03 21:44:00,1.54161,1.54172,1.54139,1.5415,30800000.0
2007-01-03 21:45:00,1.54158,1.54164,1.54153,1.54162,35500000.0
2007-01-03 21:46:00,1.54181,1.54196,1.5416,1.54162,44200000.0
2007-01-03 21:47:00,1.54148,1.54167,1.54145,1.54145,24600000.0
2007-01-03 21:48:00,1.54186,1.54214,1.54173,1.54183,88900002.0
2007-01-03 21:49:00,1.54181,1.54217,1.54181,1.54217,40200000.0
2007-01-03 21:50:00,1.54223,1.54223,1.54202,1.54203,41900000.0
2007-01-03 21:51:00,1.54199,1.54226,1.54192,1.54197,57800000.0
2007-01-03 21:52:00,1.54195,1.54231,1.54195,1.54219,49800000.0
2007-01-03 21:53:00,1.54227,1.54244,1.54218,1.54218,42300000.0
2007-01-03 21:54:00,1.54234,1.5426,1.54231,1.54253,49000000.0
2007-01-03 21:55:00,1.54248,1.54253,1.54233,1.5425,63000001.0
2007-01-03 21:56:00,1.54247,1.5426,1.5424,1.54253,49900001.0
2007-01-03 21:57:00,1.54248,1.54248,1.54204,1.54231,41000000.0
2007-01-03 21:58:00,1.54222,1.54239,1.5422,1.5422,46600001.0
2007-01-03 21:59:00,1.54224,1.54276,1.54224,1.54259,34800000.0
2007-01-03 22:00:00,1.54292,1.54324,1.54275,1.54308,53600000.0
2007-01-03 22:01:00,1.54318,1.54356,1.54316,1.54341,40000000.0
2007-01-03 22:02:00,1.54345,1.54369,1.54341,1.54344,30800000.0
2007-01-03 22:03:00,1.54364,1.5437,1.5434,1.5437,35200000.0
2007-01-03 22:04:00,1.54366,1.54366,1.54343,1.54343,44000001.0
2007-01-03 22:05:00,1.54364,1.54407,1.54355,1.54406,51000000.0
2007-01-03 22:06:00,1.54395,1.54395,1.54331,1.54361,34600000.0
2007-01-03 22:07:00,1.54343,1.54369,1.54342,1.54348,36200000.0
2007-01-03 22:08:00,1.54311,1.54391,1.54311,1.54391,27000000.0
2007-01-03 22:09:00,1.54389,1.54402,1.54365,1.54382,30400000.0
2007-01-03 22:10:00,1.544,1.54414,1.54381,1.54414,42000000.0
2007-01-03 22:11:00,1.54394,1.54414,1.54375,1.54387,37800000.0
2007-01-03 22:12:00,1.54392,1.544,1.5438,1.5438,65700000.0
2007-01-03 22:13:00,1.54391,1.54403,1.54384,1.54394,38500000.0
2007-01-03 22:14:00,1.54381,1.54408,1.54362,1.54392,55700000.0
2007-01-03 22:15:00,1.54398,1.54406,1.54382,1.54387,60500000.0
2007-01-03 22:16:00,1.54376,1.54389,1.54348,1.54348,58000002.0
2007-01-03 22:17:00,1.5437,1.54371,1.54345,1.5437,24600000.0
2007-01-03 22:18:00,1.54377,1.54377,1.54353,1.54353,49400000.0
2007-01-03 22:19:00,1.54342,1.54355,1.54342,1.54344,40000000.0
2007-01-03 22:20:00,1.54341,1.54353,1.54329,1.54353,45200000.0
2007-01-03 22:21:00,1.54335,1.54356,1.54327,1.54343,27600000.0
2007-01-03 22:22:00,1.54352,1.54369,1.54327,1.54327,41400000.0
2007-01-03 22:23:00,1.5435,1.54355,1.5432,1.54329,45600000.0
2007-01-03 22:24:00,1.54341,1.54359,1.54334,1.54346,53400001.0
2007-01-03 22:25:00,1.54328,1.54334,1.543,1.54332,27800000.0
2007-01-03 22:26:00,1.54311,1.54347,1.54309,1.54347,25800000.0
2007-01-03 22:27:00,1.54345,1.54353,1.5431,1.54344,40800000.0
2007-01-03 22:28:00,1.54329,1.54351,1.54326,1.54345,37500000.0
2007-01-03 22:29:00,1.54334,1.54334,1.54295,1.543,35400000.0
2007-01-03 22:30:00,1.54307,1.54307,1.5428,1.5428,55300000.0
2007-01-03 22:31:00,1.54295,1.54302,1.54233,1.54298,38700000.0
2007-01-03 22:32:00,1.5429,1.5429,1.5429,1.5429,45000000.0
2007-01-03 22:33:00,1.54295,1.54309,1.54293,1.54304,45000000.0
2007-01-03 22:34:00,1.543,1.54309,1.54271,1.54288,45300000.0
2007-01-03 22:35:00,1.54298,1.54298,1.5427,1.54282,46600000.0
2007-01-03 22:36:00,1.54294,1.54301,1.5424,1.5424,44600000.0
2007-01-03 22:37:00,1.54295,1.54301,1.54278,1.54287,49600000.0
2007-01-03 22:38:00,1.54273,1.54293,1.54273,1.5429,41200000.0
2007-01-03 22:39:00,1.54285,1.54289,1.5426,1.54273,25600000.0
2007-01-03 22:40:00,1.54279,1.54279,1.54243,1.54243,40200000.0
2007-01-03 22:41:00,1.54274,1.54292,1.54265,1.54277,36600000.0
2007-01-03 22:42:00,1.54277,1.54277,1.54229,1.54235,42000001.0
2007-01-03 22:43:00,1.54247,1.54256,1.54231,1.54241,38600000.0
2007-01-03 22:44:00,1.54213,1.54225,1.54202,1.54225,33300000.0
2007-01-03 22:45:00,1.54214,1.54214,1.54185,1.54207,26200000.0
2007-01-03 22:46:00,1.54207,1.54211,1.5419,1.54193,21000000.0
2007-01-03 22:47:00,1.54216,1.5422,1.542,1.5421,48600000.0
2007-01-03 22:48:00,1.54193,1.54231,1.54193,1.54213,32900000.0
2007-01-03 22:49:00,1.54215,1.54244,1.54202,1.5423,29400000.0
2007-01-03 22:50:00,1.54233,1.54245,1.54217,1.54217,33800000.0
2007-01-03 22:51:00,1.54233,1.54244,1.54218,1.54235,25800000.0
2007-01-03 22:52:00,1.54242,1.54273,1.54241,1.54241,37400000.0
2007-01-03 22:53:00,1.54245,1.5426,1.54217,1.5426,40300000.0
2007-01-03 22:54:00,1.54263,1.5428,1.54251,1.54251,40200000.0
2007-01-03 22:55:00,1.54264,1.54264,1.54233,1.54243,42500000.0
2007-01-03 22:56:00,1.54269,1.54269,1.54255,1.54268,30600000.0
2007-01-03 22:57:00,1.54254,1.54254,1.54221,1.54221,50700000.0
2007-01-03 22:58:00,1.54247,1.54254,1.5424,1.5424,35000000.0
2007-01-03 22:59:00,1.54257,1.54262,1.5424,1.54257,47000000.0
2007-01-03 23:00:00,1.5425,1.54272,1.54246,1.54246,34300000.0
2007-01-03 23:01:00,1.5425,1.54281,1.54237,1.54281,37400000.0
2007-01-03 23:02:00,1.5427,1.5428,1.54266,1.54266,41200000.0
2007-01-03 23:03:00,1.54284,1.54294,1.54268,1.54268,50200000.0
2007-01-03 23:04:00,1.54281,1.54281,1.54267,1.54277,26600000.0
2007-01-03 23:05:00,1.54259,1.54269,1.54249,1.54262,34400000.0
2007-01-03 23:06:00,1.54256,1.54275,1.54223,1.54247,46000000.0
2007-01-03 23:07:00,1.54244,1.54278,1.54244,1.54268,26600000.0
2007-01-03 23:08:00,1.54262,1.54262,1.54237,1.54253,28000000.0
2007-01-03 23:09:00,1.54262,1.54285,1.54262,1.54263,31300000.0
2007-01-03 23:10:00,1.54261,1.54296,1.54257,1.54285,45000000.0
2007-01-03 23:11:00,1.54294,1.54298,1.54283,1.54291,51800000.0
2007-01-03 23:12:00,1.54301,1.54304,1.54284,1.54298,29400000.0
2007-01-03 23:13:00,1.54218,1.54291,1.54218,1.54284,33700000.0
2007-01-03 23:14:00,1.54306,1.54306,1.54283,1.54297,25400000.0
2007-01-03 23:15:00,1.54301,1.54303,1.54237,1.54289,44600001.0
2007-01-03 23:16:00,1.5429,1.5429,1.54267,1.54275,33200000.0
2007-01-03 23:17:00,1.54283,1.54289,1.54271,1.54276,48000000.0
2007-01-03 23:18:00,1.54301,1.54308,1.54264,1.54303,31200000.0
2007-01-03 23:19:00,1.54291,1.54319,1.54291,1.54303,49200000.0
2007-01-03 23:20:00,1.54309,1.54309,1.5425,1.54283,36200000.0
2007-01-03 23:21:00,1.54291,1.54318,1.54281,1.54281,36400000.0
2007-01-03 23:22:00,1.54284,1.54309,1.54268,1.54297,42400000.0
2007-01-03 23:23:00,1.54293,1.54317,1.5429,1.54317,30800000.0
2007-01-03 23:24:00,1.54302,1.54323,1.54296,1.54296,40800001.0
2007-01-03 23:25:00,1.54301,1.54313,1.54291,1.54298,28000000.0
2007-01-03 23:26:00,1.54308,1.54325,1.54289,1.54325,43500000.0
2007-01-03 23:27:00,1.54311,1.54329,1.54311,1.54311,38300000.0
2007-01-03 23:28:00,1.54302,1.5432,1.54285,1.54285,49400000.0
2007-01-03 23:29:00,1.54295,1.54313,1.54277,1.54294,50200000.0
2007-01-03 23:30:00,1.5442,1.5442,1.544,1.544,28000000.0
2007-01-03 23:31:00,1.54306,1.5432,1.54281,1.5432,28000000.0
2007-01-03 23:32:00,1.54288,1.54317,1.54288,1.54304,39700000.0
2007-01-03 23:33:00,1.54295,1.54309,1.5429,1.54298,28000000.0
2007-01-03 23:34:00,1.54287,1.54294,1.5427,1.54271,47900000.0
2007-01-03 23:35:00,1.54295,1.54295,1.54273,1.54288,28000000.0
2007-01-03 23:36:00,1.54314,1.54314,1.54296,1.54296,37400000.0
2007-01-03 23:37:00,1.54315,1.54317,1.54307,1.54315,23400000.0
2007-01-03 23:38:00,1.54313,1.54316,1.54297,1.54308,41800000.0
2007-01-03 23:39:00,1.54289,1.54307,1.54286,1.54307,38600000.0
2007-01-03 23:40:00,1.54329,1.54336,1.54302,1.54302,28800000.0
2007-01-03 23:41:00,1.54317,1.54343,1.54292,1.54292,53800000.0
2007-01-03 23:42:00,1.54335,1.54345,1.5431,1.54333,23600000.0
2007-01-03 23:43:00,1.54339,1.5434,1.54296,1.54332,43700000.0
2007-01-03 23:44:00,1.54338,1.54338,1.54311,1.54325,49600000.0
2007-01-03 23:45:00,1.54314,1.54348,1.54308,1.54332,30200000.0
2007-01-03 23:46:00,1.54347,1.54362,1.54331,1.54343,60300000.0
2007-01-03 23:47:00,1.54363,1.54385,1.54353,1.54381,30000000.0
2007-01-03 23:48:00,1.54383,1.54383,1.54357,1.5437,24400000.0
2007-01-03 23:49:00,1.5438,1.54404,1.54364,1.54392,32400000.0
2007-01-03 23:50:00,1.54405,1.54434,1.544,1.54433,20600000.0
2007-01-03 23:51:00,1.54456,1.54458,1.54426,1.54443,58800000.0
2007-01-03 23:52:00,1.54446,1.54456,1.54422,1.54448,40200000.0
2007-01-03 23:53:00,1.54464,1.54464,1.54439,1.54461,21800000.0
2007-01-03 23:54:00,1.54465,1.54476,1.54407,1.54407,31600000.0
2007-01-03 23:55:00,1.5445,1.54488,1.54443,1.54488,33200000.0
2007-01-03 23:56:00,1.54485,1.54485,1.54457,1.54467,32800000.0
2007-01-03 23:57:00,1.54471,1.54485,1.54465,1.54469,32800000.0
2007-01-03 23:58:00,1.54454,1.54479,1.54428,1.54477,30600000.0
2007-01-03 23:59:00,1.54476,1.54501,1.54455,1.54462,85600002.0
2007-01-04 00:00:00,1.54439,1.5448,1.54439,1.54449,27800000.0
2007-01-04 00:01:00,1.54449,1.54449,1.54413,1.54432,38900000.0
2007-01-04 00:02:00,1.54439,1.54473,1.54395,1.54444,43800000.0
2007-01-04 00:03:00,1.54421,1.54421,1.54399,1.54402,34900000.0
2007-01-04 00:04:00,1.54396,1.54411,1.54396,1.54411,39800000.0
2007-01-04 00:05:00,1.54423,1.54429,1.54405,1.54405,39000000.0
2007-01-04 00:06:00,1.54421,1.54436,1.54415,1.54433,35600000.0
2007-01-04 00:07:00,1.54421,1.54428,1.54401,1.54411,42400000.0
2007-01-04 00:08:00,1.54386,1.54399,1.54366,1.54399,53800000.0
2007-01-04 00:09:00,1.54388,1.54401,1.54365,1.54381,35200000.0
2007-01-04 00:10:00,1.5438,1.54387,1.54368,1.54375,29000000.0
2007-01-04 00:11:00,1.54364,1.54367,1.54337,1.54365,32600000.0
2007-01-04 00:12:00,1.54371,1.54371,1.54343,1.54344,20600000.0
2007-01-04 00:13:00,1.54358,1.54376,1.54333,1.54366,34100000.0
2007-01-04 00:14:00,1.54361,1.54376,1.54347,1.54362,43100000.0
2007-01-04 00:15:00,1.54337,1.54361,1.54336,1.54336,33400000.0
2007-01-04 00:16:00,1.54338,1.54345,1.54322,1.5433,45600001.0
2007-01-04 00:17:00,1.5434,1.54387,1.5434,1.54383,36400000.0
2007-01-04 00:18:00,1.54387,1.54404,1.54371,1.54371,27400000.0
2007-01-04 00:19:00,1.54394,1.54408,1.54394,1.54401,26800000.0
2007-01-04 00:20:00,1.54411,1.54423,1.54378,1.54378,61900000.0
2007-01-04 00:21:00,1.54406,1.54414,1.54394,1.54407,34800000.0
2007-01-04 00:22:00,1.54395,1.54412,1.54388,1.54397,26700000.0
2007-01-04 00:23:00,1.54364,1.54408,1.54348,1.54387,51400000.0
2007-01-04 00:24:00,1.54403,1.54403,1.54381,1.54391,43600000.0
2007-01-04 00:25:00,1.54383,1.54406,1.54376,1.54389,76900001.0
2007-01-04 00:26:00,1.54391,1.54398,1.54378,1.54389,48800000.0
2007-01-04 00:27:00,1.54402,1.54418,1.54401,1.54405,47100000.0
2007-01-04 00:28:00,1.54426,1.54439,1.54415,1.54424,44600000.0
2007-01-04 00:29:00,1.54414,1.54426,1.54404,1.54416,42300000.0
2007-01-04 00:30:00,1.54379,1.54423,1.54379,1.54409,42800000.0
2007-01-04 00:31:00,1.54417,1.54417,1.5441,1.54416,26000000.0
2007-01-04 00:32:00,1.54414,1.54427,1.54404,1.54404,37800000.0
2007-01-04 00:33:00,1.54434,1.54434,1.54407,1.54427,25600000.0
2007-01-04 00:34:00,1.54419,1.54435,1.5441,1.5441,18600000.0
2007-01-04 00:35:00,1.54443,1.54443,1.54408,1.5442,51400001.0
2007-01-04 00:36:00,1.54417,1.54424,1.54411,1.54413,30400000.0
2007-01-04 00:37:00,1.54423,1.54427,1.54416,1.54416,27900000.0
2007-01-04 00:38:00,1.54421,1.54429,1.54407,1.54413,23200000.0
2007-01-04 00:39:00,1.54426,1.54426,1.54398,1.54411,47400000.0
2007-01-04 00:40:00,1.54414,1.54432,1.54403,1.54432,71200002.0
2007-01-04 00:41:00,1.54431,1.54431,1.54385,1.54412,40200000.0
2007-01-04 00:42:00,1.54415,1.54427,1.54413,1.54415,47200000.0
2007-01-04 00:43:00,1.54391,1.54424,1.54369,1.54424,30600000.0
2007-01-04 00:44:00,1.54426,1.54426,1.54404,1.54404,45700000.0
2007-01-04 00:45:00,1.54428,1.54429,1.54409,1.54416,56400000.0
2007-01-04 00:46:00,1.54449,1.54459,1.5444,1.54453,41400000.0
2007-01-04 00:47:00,1.54449,1.54454,1.54433,1.54441,35600000.0
2007-01-04 00:48:00,1.54425,1.54465,1.54425,1.54453,36100000.0
2007-01-04 00:49:00,1.54457,1.54457,1.54416,1.54436,94500000.0
2007-01-04 00:50:00,1.5442,1.54424,1.54387,1.54408,32800000.0
2007-01-04 00:51:00,1.54398,1.54398,1.54362,1.54391,45600000.0
2007-01-04 00:52:00,1.54399,1.5441,1.54377,1.54398,48700000.0
2007-01-04 00:53:00,1.54356,1.54381,1.54349,1.54361,56800001.0
2007-01-04 00:54:00,1.54332,1.54389,1.54332,1.54389,38800000.0
2007-01-04 00:55:00,1.54365,1.54365,1.54326,1.54362,24600000.0
2007-01-04 00:56:00,1.54359,1.54369,1.5435,1.5435,45800000.0
2007-01-04 00:57:00,1.54376,1.54376,1.54342,1.54342,32200000.0
2007-01-04 00:58:00,1.54366,1.54385,1.54352,1.54371,43800000.0
2007-01-04 00:59:00,1.54401,1.54405,1.54388,1.54405,52400000.0
2007-01-04 01:00:00,1.54406,1.54429,1.54403,1.54411,40000000.0
2007-01-04 01:01:00,1.54422,1.54439,1.54414,1.54424,33800000.0
2007-01-04 01:02:00,1.54436,1.54445,1.54396,1.54396,39800000.0
2007-01-04 01:03:00,1.54435,1.54435,1.54401,1.54429,35200000.0
2007-01-04 01:04:00,1.5443,1.54454,1.5443,1.5444,59500001.0
2007-01-04 01:05:00,1.54443,1.54461,1.54431,1.54453,24800000.0
2007-01-04 01:06:00,1.5447,1.5447,1.54439,1.5446,33800000.0
2007-01-04 01:07:00,1.5447,1.54482,1.54451,1.54466,39000000.0
2007-01-04 01:08:00,1.54478,1.54478,1.54421,1.54421,32800000.0
2007-01-04 01:09:00,1.54461,1.54461,1.5442,1.54431,29000000.0
2007-01-04 01:10:00,1.54424,1.54428,1.54385,1.54419,44400001.0
2007-01-04 01:11:00,1.5442,1.5443,1.54414,1.5443,29200000.0
2007-01-04 01:12:00,1.54414,1.54414,1.54364,1.54376,30600000.0
2007-01-04 01:13:00,1.54399,1.54416,1.54375,1.54416,52600000.0
2007-01-04 01:14:00,1.54401,1.54414,1.5438,1.54404,26600000.0
2007-01-04 01:15:00,1.54413,1.54418,1.54385,1.54407,46400001.0
2007-01-04 01:16:00,1.5441,1.54432,1.54403,1.54415,35400000.0
2007-01-04 01:17:00,1.54422,1.54427,1.54395,1.54426,27600000.0
2007-01-04 01:18:00,1.54418,1.54427,1.54389,1.54425,33000000.0
2007-01-04 01:19:00,1.5441,1.54425,1.54399,1.5441,45400000.0
2007-01-04 01:20:00,1.54412,1.54413,1.54351,1.54412,57300001.0
2007-01-04 01:21:00,1.54391,1.54445,1.54391,1.54445,37600000.0
2007-01-04 01:22:00,1.54456,1.54456,1.54422,1.54431,28700000.0
2007-01-04 01:23:00,1.54424,1.54447,1.54406,1.54406,36600000.0
2007-01-04 01:24:00,1.54436,1.54444,1.54427,1.54444,26000000.0
2007-01-04 01:25:00,1.54442,1.54465,1.54428,1.54454,41400000.0
2007-01-04 01:26:00,1.54436,1.54465,1.54434,1.54454,27000000.0
2007-01-04 01:27:00,1.54453,1.54469,1.54443,1.54469,22400000.0
2007-01-04 01:28:00,1.54452,1.54476,1.54432,1.54476,53000000.0
2007-01-04 01:29:00,1.54484,1.54484,1.54463,1.54469,35000001.0
2007-01-04 01:30:00,1.54479,1.54479,1.54423,1.54464,40800000.0
2007-01-04 01:31:00,1.54456,1.54476,1.54447,1.54476,37600000.0
2007-01-04 01:32:00,1.54464,1.54472,1.54442,1.54461,27000000.0
2007-01-04 01:33:00,1.54466,1.54473,1.54449,1.54461,29600001.0
2007-01-04 01:34:00,1.54455,1.54463,1.54409,1.54453,39900000.0
2007-01-04 01:35:00,1.5445,1.54456,1.54418,1.54418,47200000.0
2007-01-04 01:36:00,1.5444,1.54479,1.5444,1.5446,24800000.0
2007-01-04 01:37:00,1.5447,1.54477,1.54439,1.54466,26900000.0
2007-01-04 01:38:00,1.5446,1.54482,1.54453,1.54482,29200000.0
2007-01-04 01:39:00,1.5447,1.54481,1.54438,1.54474,44600000.0
2007-01-04 01:40:00,1.54465,1.54485,1.54462,1.54479,51600000.0
2007-01-04 01:41:00,1.54467,1.54495,1.54462,1.54469,50500000.0
2007-01-04 01:42:00,1.54479,1.54483,1.54456,1.54471,24800000.0
2007-01-04 01:43:00,1.5447,1.54473,1.54416,1.5446,30200000.0
2007-01-04 01:44:00,1.54463,1.54463,1.54421,1.54455,40000000.0
2007-01-04 01:45:00,1.54458,1.5447,1.5445,1.5446,39600000.0
2007-01-04 01:46:00,1.54455,1.54469,1.5444,1.54452,39400001.0
2007-01-04 01:47:00,1.54448,1.54475,1.5444,1.54446,26000000.0
2007-01-04 01:48:00,1.54458,1.5448,1.54434,1.54434,46200001.0
2007-01-04 01:49:00,1.54468,1.54497,1.54453,1.54497,25000000.0
2007-01-04 01:50:00,1.5449,1.54504,1.54453,1.54484,44300000.0
2007-01-04 01:51:00,1.54476,1.54476,1.54453,1.54462,42400000.0
2007-01-04 01:52:00,1.5449,1.54502,1.54477,1.54477,44000000.0
2007-01-04 01:53:00,1.54492,1.54492,1.54475,1.5448,51400000.0
2007-01-04 01:54:00,1.5448,1.545,1.54475,1.54486,47400000.0
2007-01-04 01:55:00,1.54479,1.54479,1.54437,1.54437,47100000.0
2007-01-04 01:56:00,1.54441,1.54441,1.54397,1.54397,54400000.0
2007-01-04 01:57:00,1.54411,1.54434,1.54406,1.54419,42200000.0
2007-01-04 01:58:00,1.54404,1.54404,1.54354,1.54366,32900000.0
2007-01-04 01:59:00,1.54402,1.54413,1.54401,1.54413,37400000.0
2007-01-04 02:00:00,1.54388,1.54411,1.54374,1.54379,32600000.0
2007-01-04 02:01:00,1.54356,1.54359,1.54341,1.54353,63800000.0
2007-01-04 02:02:00,1.54356,1.54405,1.54356,1.54381,81400000.0
2007-01-04 02:03:00,1.54386,1.54399,1.5438,1.54388,75400000.0
2007-01-04 02:04:00,1.54385,1.54391,1.5438,1.5438,69800000.0
2007-01-04 02:05:00,1.54384,1.54385,1.54375,1.54385,84400001.0
2007-01-04 02:06:00,1.54397,1.54404,1.54369,1.54403,110400001.0
2007-01-04 02:07:00,1.54385,1.54385,1.54326,1.54348,174400000.0
2007-01-04 02:08:00,1.54329,1.54345,1.54329,1.54344,73000000.0
2007-01-04 02:09:00,1.54338,1.54364,1.54318,1.54347,204200000.0
2007-01-04 02:10:00,1.54319,1.54351,1.54308,1.54316,167500001.0
2007-01-04 02:11:00,1.54319,1.54326,1.54318,1.54326,30200000.0
2007-01-04 02:12:00,1.54332,1.54335,1.54323,1.54328,69800000.0
2007-01-04 02:13:00,1.54323,1.54329,1.54323,1.54328,34000000.0
2007-01-04 02:14:00,1.54326,1.54332,1.543,1.54332,144100000.0
2007-01-04 02:15:00,1.54325,1.54341,1.54312,1.54323,226000001.0
2007-01-04 02:16:00,1.54354,1.54362,1.54335,1.54352,55200000.0
2007-01-04 02:17:00,1.54319,1.54358,1.54278,1.5431,195500000.0
2007-01-04 02:18:00,1.54321,1.54355,1.54284,1.54333,23000000.0
2007-01-04 02:19:00,1.54341,1.54374,1.54327,1.5433,38600000.0
2007-01-04 02:20:00,1.54334,1.54353,1.54326,1.54344,39100000.0
2007-01-04 02:21:00,1.54318,1.54338,1.54302,1.54338,41800000.0
2007-01-04 02:22:00,1.54306,1.54313,1.54302,1.54313,20800000.0
2007-01-04 02:23:00,1.54345,1.54365,1.54335,1.54335,24400000.0
2007-01-04 02:24:00,1.54329,1.54347,1.54322,1.54345,32800000.0
2007-01-04 02:25:00,1.54335,1.54341,1.54306,1.54311,132200000.0
2007-01-04 02:26:00,1.54304,1.54355,1.54304,1.54333,75500000.0
2007-01-04 02:27:00,1.54333,1.54333,1.54296,1.54314,75400000.0
2007-01-04 02:28:00,1.54321,1.5433,1.54319,1.54323,63200001.0
2007-01-04 02:29:00,1.54342,1.54342,1.54303,1.54322,39500000.0
2007-01-04 02:30:00,1.54338,1.54338,1.5431,1.54325,44100000.0
2007-01-04 02:31:00,1.54299,1.54306,1.54284,1.54284,52900000.0
2007-01-04 02:32:00,1.54303,1.54319,1.54286,1.54302,33000000.0
2007-01-04 02:33:00,1.5427,1.54271,1.54255,1.5426,196500001.0
2007-01-04 02:34:00,1.54301,1.54301,1.54276,1.54286,46200001.0
2007-01-04 02:35:00,1.54282,1.54297,1.54242,1.5425,86900000.0
2007-01-04 02:36:00,1.54275,1.54289,1.54272,1.54284,31400000.0
2007-01-04 02:37:00,1.54258,1.54268,1.54252,1.5426,73800001.0
2007-01-04 02:38:00,1.5427,1.54279,1.54264,1.54279,40000000.0
2007-01-04 02:39:00,1.54293,1.54295,1.54273,1.54281,33000000.0
2007-01-04 02:40:00,1.54297,1.54326,1.54297,1.54326,37400000.0
2007-01-04 02:41:00,1.54323,1.54336,1.54301,1.54301,32000000.0
2007-01-04 02:42:00,1.54308,1.54308,1.54299,1.54299,24400000.0
2007-01-04 02:43:00,1.54297,1.54297,1.54285,1.5429,46000000.0
2007-01-04 02:44:00,1.54294,1.54301,1.5428,1.543,35600001.0
2007-01-04 02:45:00,1.54248,1.54268,1.54242,1.5426,30000000.0
2007-01-04 02:46:00,1.5425,1.54254,1.54235,1.54235,165400001.0
2007-01-04 02:47:00,1.5427,1.54287,1.54229,1.54275,215700000.0
2007-01-04 02:48:00,1.54264,1.54289,1.54262,1.54274,90000000.0
2007-01-04 02:49:00,1.54261,1.54282,1.54236,1.54241,53200000.0
2007-01-04 02:50:00,1.54261,1.54279,1.54231,1.54279,109200000.0
2007-01-04 02:51:00,1.54238,1.54256,1.54224,1.54245,67400000.0
2007-01-04 02:52:00,1.54274,1.5428,1.54259,1.5427,38400001.0
2007-01-04 02:53:00,1.54283,1.54289,1.54252,1.54262,27000000.0
2007-01-04 02:54:00,1.54261,1.54264,1.5423,1.5423,89400001.0
2007-01-04 02:55:00,1.54235,1.54269,1.5422,1.54241,46600000.0
2007-01-04 02:56:00,1.54232,1.54242,1.54215,1.54242,56800000.0
2007-01-04 02:57:00,1.54251,1.54252,1.54248,1.54251,47500000.0
2007-01-04 02:58:00,1.54248,1.54258,1.54245,1.54245,71500001.0
2007-01-04 02:59:00,1.54251,1.54275,1.54245,1.54257,67800000.0
2007-01-04 03:00:00,1.5427,1.54283,1.54262,1.54279,123300000.0
2007-01-04 03:01:00,1.54293,1.543,1.54281,1.543,110200000.0
2007-01-04 03:02:00,1.54296,1.54296,1.54265,1.54273,54600000.0
2007-01-04 03:03:00,1.54257,1.54268,1.54252,1.54268,66400001.0
2007-01-04 03:04:00,1.54268,1.54307,1.54249,1.54272,35000000.0
2007-01-04 03:05:00,1.54272,1.5428,1.54267,1.54275,53900000.0
2007-01-04 03:06:00,1.54279,1.5431,1.54279,1.5431,39200000.0
2007-01-04 03:07:00,1.54303,1.54345,1.54291,1.54318,103100000.0
2007-01-04 03:08:00,1.54324,1.54338,1.54294,1.54294,59200000.0
2007-01-04 03:09:00,1.54318,1.54331,1.54289,1.54331,27600000.0
2007-01-04 03:10:00,1.54275,1.54323,1.54271,1.54323,45500001.0
2007-01-04 03:11:00,1.54286,1.54303,1.54285,1.54303,36600000.0
2007-01-04 03:12:00,1.54336,1.54359,1.543,1.54326,42900000.0
2007-01-04 03:13:00,1.54303,1.54348,1.54303,1.54332,51400000.0
2007-01-04 03:14:00,1.54312,1.54344,1.54292,1.54333,47200000.0
2007-01-04 03:15:00,1.5431,1.54365,1.5431,1.54361,36900000.0
2007-01-04 03:16:00,1.54359,1.54368,1.54333,1.54361,61400001.0
2007-01-04 03:17:00,1.54348,1.54351,1.543,1.54338,48700000.0
2007-01-04 03:18:00,1.54312,1.54315,1.5428,1.54315,23100000.0
2007-01-04 03:19:00,1.54312,1.54324,1.54293,1.54324,30600000.0
2007-01-04 03:20:00,1.54277,1.54327,1.54277,1.54327,29600000.0
2007-01-04 03:21:00,1.54289,1.54289,1.54275,1.54277,34500000.0
2007-01-04 03:22:00,1.54276,1.54277,1.54264,1.54273,74300000.0
2007-01-04 03:23:00,1.54287,1.5429,1.54276,1.54279,104500000.0
2007-01-04 03:24:00,1.54285,1.54298,1.54285,1.54293,60600000.0
2007-01-04 03:25:00,1.54342,1.54342,1.54309,1.54317,38600000.0
2007-01-04 03:26:00,1.54297,1.54312,1.54295,1.5431,111900000.0
2007-01-04 03:27:00,1.54313,1.54327,1.54305,1.54327,75800000.0
2007-01-04 03:28:00,1.5432,1.5432,1.54309,1.54309,64900002.0
2007-01-04 03:29:00,1.54312,1.54321,1.5431,1.5432,33200000.0
2007-01-04 03:30:00,1.54326,1.54334,1.54321,1.54334,51000000.0
2007-01-04 03:31:00,1.54318,1.54348,1.54318,1.54345,36500000.0
2007-01-04 03:32:00,1.54344,1.54363,1.54333,1.54333,42200000.0
2007-01-04 03:33:00,1.54308,1.54329,1.54308,1.54325,42400000.0
2007-01-04 03:34:00,1.54348,1.54371,1.54321,1.54337,38500000.0
2007-01-04 03:35:00,1.54343,1.54344,1.54315,1.54322,66000000.0
2007-01-04 03:36:00,1.54336,1.54378,1.54318,1.54378,51200000.0
2007-01-04 03:37:00,1.54379,1.54379,1.54334,1.54374,50400001.0
2007-01-04 03:38:00,1.54387,1.54396,1.54363,1.54379,36600000.0
2007-01-04 03:39:00,1.54346,1.54354,1.54341,1.54345,100800001.0
2007-01-04 03:40:00,1.54339,1.54389,1.54339,1.54367,99800000.0
2007-01-04 03:41:00,1.54361,1.54389,1.54361,1.54384,63600000.0
2007-01-04 03:42:00,1.54365,1.54374,1.54363,1.54374,118500002.0
2007-01-04 03:43:00,1.54364,1.54387,1.54364,1.54387,20800000.0
2007-01-04 03:44:00,1.54377,1.54395,1.5437,1.54395,18400000.0
2007-01-04 03:45:00,1.54392,1.54407,1.54381,1.54407,32600000.0
2007-01-04 03:46:00,1.54371,1.54371,1.54346,1.54351,43300000.0
2007-01-04 03:47:00,1.54348,1.54362,1.54345,1.54345,30400000.0
2007-01-04 03:48:00,1.54379,1.54393,1.5436,1.54376,35400000.0
2007-01-04 03:49:00,1.54383,1.54383,1.54333,1.54343,46200000.0
2007-01-04 03:50:00,1.54367,1.54372,1.54323,1.54323,101200000.0
2007-01-04 03:51:00,1.54338,1.54338,1.54317,1.54317,47100000.0
2007-01-04 03:52:00,1.54323,1.54329,1.54303,1.54307,95600000.0
2007-01-04 03:53:00,1.54299,1.54311,1.54285,1.54293,45600000.0
2007-01-04 03:54:00,1.54288,1.54333,1.54286,1.54299,25200000.0
2007-01-04 03:55:00,1.54337,1.5434,1.54318,1.54336,34400000.0
2007-01-04 03:56:00,1.54327,1.5434,1.54325,1.54325,16000000.0
2007-01-04 03:57:00,1.54275,1.54291,1.54273,1.5428,148300000.0
2007-01-04 03:58:00,1.54282,1.54371,1.54268,1.54298,222200000.0
2007-01-04 03:59:00,1.54324,1.5435,1.54322,1.54347,147900001.0
2007-01-04 04:00:00,1.54336,1.54336,1.54309,1.54309,69200000.0
2007-01-04 04:01:00,1.54314,1.54348,1.54301,1.54348,162800000.0
2007-01-04 04:02:00,1.54359,1.54393,1.54348,1.54348,105300000.0
2007-01-04 04:03:00,1.5436,1.54364,1.5434,1.5436,100400001.0
2007-01-04 04:04:00,1.5433,1.54336,1.54323,1.5433,115600001.0
2007-01-04 04:05:00,1.54325,1.54392,1.54325,1.54377,250300001.0
2007-01-04 04:06:00,1.54333,1.54383,1.54326,1.54348,138200002.0
2007-01-04 04:07:00,1.5436,1.54378,1.54342,1.54342,133800000.0
2007-01-04 04:08:00,1.54368,1.54373,1.54368,1.54368,12300000.0
2007-01-04 04:09:00,1.5438,1.54387,1.54356,1.54372,21600000.0
2007-01-04 04:10:00,1.54358,1.54364,1.54334,1.5435,115500000.0
2007-01-04 04:11:00,1.54363,1.54383,1.54341,1.5435,48600000.0
2007-01-04 04:12:00,1.54335,1.54345,1.54335,1.54345,67600000.0
2007-01-04 04:13:00,1.54345,1.54345,1.54329,1.54331,63300000.0
2007-01-04 04:14:00,1.54348,1.5436,1.54343,1.5436,101000000.0
2007-01-04 04:15:00,1.54365,1.54388,1.54362,1.54382,96200001.0
2007-01-04 04:16:00,1.5437,1.54392,1.5436,1.54367,78200000.0
2007-01-04 04:17:00,1.54372,1.5438,1.54361,1.54361,40000000.0
2007-01-04 04:18:00,1.54347,1.54367,1.54343,1.5435,130700000.0
2007-01-04 04:19:00,1.54356,1.54366,1.54343,1.54354,70200000.0
2007-01-04 04:20:00,1.54344,1.54366,1.54337,1.54337,183600000.0
2007-01-04 04:21:00,1.54347,1.54352,1.54335,1.54335,45400000.0
2007-01-04 04:22:00,1.54341,1.54384,1.54336,1.54372,63800001.0
2007-01-04 04:23:00,1.54324,1.54335,1.54324,1.54335,49100000.0
2007-01-04 04:24:00,1.54354,1.54364,1.54343,1.54343,131300000.0
2007-01-04 04:25:00,1.54345,1.54396,1.54342,1.54363,190600000.0
2007-01-04 04:26:00,1.5436,1.54367,1.54347,1.54352,130800001.0
2007-01-04 04:27:00,1.54352,1.54367,1.54345,1.54349,54200000.0
2007-01-04 04:28:00,1.54367,1.54372,1.54362,1.54362,76500000.0
2007-01-04 04:29:00,1.54339,1.5439,1.54337,1.5439,84700000.0
2007-01-04 04:30:00,1.54359,1.54408,1.54359,1.54376,91800000.0
2007-01-04 04:31:00,1.54385,1.544,1.54355,1.54385,37800000.0
2007-01-04 04:32:00,1.54398,1.54398,1.54378,1.54389,33200000.0
2007-01-04 04:33:00,1.54394,1.54394,1.54377,1.54381,48000000.0
2007-01-04 04:34:00,1.54392,1.54394,1.54382,1.5439,44400000.0
2007-01-04 04:35:00,1.54376,1.54383,1.54369,1.54369,35200000.0
2007-01-04 04:36:00,1.54391,1.54403,1.54323,1.5438,198000000.0
2007-01-04 04:37:00,1.54375,1.54396,1.54347,1.54371,99000000.0
2007-01-04 04:38:00,1.54367,1.54373,1.5436,1.54372,49600000.0
2007-01-04 04:39:00,1.54339,1.54364,1.54332,1.5435,71600000.0
2007-01-04 04:40:00,1.54345,1.54374,1.54345,1.54374,37500000.0
2007-01-04 04:41:00,1.54339,1.54356,1.54325,1.54349,46100000.0
2007-01-04 04:42:00,1.5433,1.54342,1.54316,1.5432,65300000.0
2007-01-04 04:43:00,1.543,1.543,1.54289,1.54295,84600000.0
2007-01-04 04:44:00,1.54298,1.54358,1.54298,1.54356,54800001.0
2007-01-04 04:45:00,1.54339,1.54339,1.54293,1.54312,40400000.0
2007-01-04 04:46:00,1.54298,1.54314,1.54298,1.54298,80100001.0
2007-01-04 04:47:00,1.54315,1.54353,1.54315,1.54353,88200000.0
2007-01-04 04:48:00,1.54319,1.54325,1.54292,1.54301,63000000.0
2007-01-04 04:49:00,1.54294,1.5431,1.54268,1.54268,63100000.0
2007-01-04 04:50:00,1.54325,1.54335,1.54308,1.54312,73500000.0
2007-01-04 04:51:00,1.54275,1.54277,1.54264,1.54268,18200000.0
2007-01-04 04:52:00,1.54275,1.54347,1.54275,1.54316,47200000.0
2007-01-04 04:53:00,1.54304,1.54326,1.54288,1.54308,26200000.0
2007-01-04 04:54:00,1.54291,1.54311,1.5429,1.54292,46900000.0
2007-01-04 04:55:00,1.54308,1.54323,1.54273,1.54323,37200000.0
2007-01-04 04:56:00,1.54303,1.54323,1.54301,1.54308,37600000.0
2007-01-04 04:57:00,1.54283,1.54332,1.5428,1.5429,60600000.0
2007-01-04 04:58:00,1.54299,1.54342,1.54299,1.54324,36100000.0
2007-01-04 04:59:00,1.54289,1.54306,1.54289,1.54292,140400000.0
2007-01-04 05:00:00,1.54331,1.54339,1.54323,1.54336,28500000.0
2007-01-04 05:01:00,1.54327,1.54353,1.54324,1.54344,42400000.0
2007-01-04 05:02:00,1.5433,1.54349,1.54318,1.54344,53900000.0
2007-01-04 05:03:00,1.54324,1.54351,1.5431,1.54322,168200001.0
2007-01-04 05:04:00,1.54316,1.54317,1.543,1.5431,208400000.0
2007-01-04 05:05:00,1.54309,1.54321,1.54304,1.54313,177200001.0
2007-01-04 05:06:00,1.54334,1.54339,1.54321,1.54334,160700000.0
2007-01-04 05:07:00,1.5432,1.54353,1.54314,1.54314,275600000.0
2007-01-04 05:08:00,1.54342,1.54342,1.54318,1.5432,324400001.0
2007-01-04 05:09:00,1.54314,1.54385,1.54314,1.54355,239300000.0
2007-01-04 05:10:00,1.54359,1.54368,1.54344,1.5435,214200000.0
2007-01-04 05:11:00,1.5434,1.54365,1.54338,1.54351,93400000.0
2007-01-04 05:12:00,1.54365,1.54367,1.54352,1.54352,101800000.0
2007-01-04 05:13:00,1.54362,1.54393,1.54362,1.54372,145100000.0
2007-01-04 05:14:00,1.54365,1.54379,1.54362,1.54362,279400003.0
2007-01-04 05:15:00,1.54369,1.54376,1.54357,1.54368,26400000.0
2007-01-04 05:16:00,1.54348,1.54365,1.54347,1.54363,223000000.0
2007-01-04 05:17:00,1.54378,1.54395,1.54366,1.5439,184900000.0
2007-01-04 05:18:00,1.54394,1.54411,1.5438,1.54386,239700000.0
2007-01-04 05:19:00,1.54355,1.54377,1.54339,1.54353,262800002.0
2007-01-04 05:20:00,1.54364,1.54384,1.54363,1.54369,297300003.0
2007-01-04 05:21:00,1.54358,1.54396,1.54355,1.54363,404800001.0
2007-01-04 05:22:00,1.54353,1.5436,1.54345,1.5435,215800001.0
2007-01-04 05:23:00,1.5434,1.54351,1.54334,1.5434,112100000.0
2007-01-04 05:24:00,1.54339,1.54344,1.54335,1.54341,157400001.0
2007-01-04 05:25:00,1.54355,1.54378,1.54333,1.54342,236200000.0
2007-01-04 05:26:00,1.54344,1.54356,1.54342,1.54342,128300001.0
2007-01-04 05:27:00,1.54372,1.54392,1.54347,1.54364,160400000.0
2007-01-04 05:28:00,1.5435,1.54356,1.54309,1.54348,241400000.0
2007-01-04 05:29:00,1.54358,1.54377,1.54341,1.5435,245800001.0
2007-01-04 05:30:00,1.54339,1.54369,1.5433,1.54335,189600000.0
2007-01-04 05:31:00,1.54338,1.54365,1.54333,1.54333,64600000.0
2007-01-04 05:32:00,1.54346,1.54359,1.54341,1.54351,178400000.0
2007-01-04 05:33:00,1.5435,1.5435,1.54328,1.54336,199000001.0
2007-01-04 05:34:00,1.5436,1.5437,1.5436,1.5437,174300000.0
2007-01-04 05:35:00,1.5438,1.5438,1.5434,1.5434,174300000.0
2007-01-04 05:36:00,1.5433,1.54369,1.5433,1.54369,174300000.0
2007-01-04 05:37:00,1.54378,1.54395,1.54378,1.54388,185900000.0
2007-01-04 05:38:00,1.54404,1.54426,1.54395,1.54397,163800000.0
2007-01-04 05:39:00,1.54393,1.54408,1.54389,1.54401,179900002.0
2007-01-04 05:40:00,1.54383,1.54402,1.54362,1.54393,204200001.0
2007-01-04 05:41:00,1.54383,1.54411,1.54374,1.54383,102000000.0
2007-01-04 05:42:00,1.5438,1.54398,1.54374,1.54381,193300000.0
2007-01-04 05:43:00,1.54379,1.54394,1.54379,1.54389,74800000.0
2007-01-04 05:44:00,1.54387,1.54399,1.54367,1.5438,116400000.0
2007-01-04 05:45:00,1.54383,1.54409,1.54376,1.5438,155900000.0
2007-01-04 05:46:00,1.54384,1.54399,1.54378,1.54393,213500002.0
2007-01-04 05:47:00,1.54405,1.54409,1.54385,1.54398,198500000.0
2007-01-04 05:48:00,1.54378,1.54412,1.54378,1.54383,278400000.0
2007-01-04 05:49:00,1.54392,1.54417,1.5437,1.5437,181600000.0
2007-01-04 05:50:00,1.5437,1.54414,1.5437,1.54385,246200000.0
2007-01-04 05:51:00,1.54388,1.54391,1.54374,1.54374,158200000.0
2007-01-04 05:52:00,1.54367,1.54393,1.54357,1.54393,191500000.0
2007-01-04 05:53:00,1.54408,1.54419,1.54373,1.54373,105100000.0
2007-01-04 05:54:00,1.54375,1.54412,1.54374,1.54388,212700000.0
2007-01-04 05:55:00,1.54376,1.54401,1.5437,1.54383,193500001.0
2007-01-04 05:56:00,1.54389,1.54405,1.54372,1.54372,141900000.0
2007-01-04 05:57:00,1.5437,1.54383,1.5437,1.54382,180000001.0
2007-01-04 05:58:00,1.54385,1.54385,1.54363,1.54363,132800000.0
2007-01-04 05:59:00,1.5438,1.5438,1.54359,1.54359,77200000.0
2007-01-04 06:00:00,1.54366,1.5438,1.54364,1.5438,250700000.0
2007-01-04 06:01:00,1.54395,1.54395,1.54362,1.54362,160900000.0
2007-01-04 06:02:00,1.5436,1.54385,1.54359,1.54365,317700001.0
2007-01-04 06:03:00,1.54369,1.54372,1.54355,1.54367,48000000.0
2007-01-04 06:04:00,1.54366,1.54377,1.54366,1.54367,210900001.0
2007-01-04 06:05:00,1.54361,1.54379,1.54352,1.5436,435400001.0
2007-01-04 06:06:00,1.54364,1.54371,1.54347,1.54357,90700000.0
2007-01-04 06:07:00,1.54363,1.5437,1.54343,1.54365,326000002.0
2007-01-04 06:08:00,1.54347,1.5437,1.54341,1.54355,492600002.0
2007-01-04 06:09:00,1.54346,1.54391,1.54342,1.54363,366100000.0
2007-01-04 06:10:00,1.54375,1.54375,1.54348,1.54349,298800000.0
2007-01-04 06:11:00,1.54346,1.54353,1.54335,1.54345,440400003.0
2007-01-04 06:12:00,1.54343,1.54363,1.5434,1.5436,295200000.0
2007-01-04 06:13:00,1.54352,1.54382,1.54343,1.54343,313700001.0
2007-01-04 06:14:00,1.5435,1.5435,1.54316,1.54329,402600000.0
2007-01-04 06:15:00,1.54329,1.54334,1.54315,1.54331,164300000.0
2007-01-04 06:16:00,1.5432,1.5435,1.54314,1.5435,190900000.0
2007-01-04 06:17:00,1.54337,1.54367,1.54337,1.54351,150400000.0
2007-01-04 06:18:00,1.54357,1.54383,1.54353,1.54354,262300000.0
2007-01-04 06:19:00,1.54349,1.54367,1.54347,1.54367,196100002.0
2007-01-04 06:20:00,1.54359,1.54375,1.54346,1.54352,339800003.0
2007-01-04 06:21:00,1.54361,1.54378,1.54353,1.54369,245100000.0
2007-01-04 06:22:00,1.54366,1.54386,1.5436,1.54369,276100000.0
2007-01-04 06:23:00,1.54351,1.54376,1.54349,1.54354,272100002.0
2007-01-04 06:24:00,1.54337,1.54358,1.5433,1.54344,382600003.0
2007-01-04 06:25:00,1.54338,1.54345,1.54332,1.5434,239600000.0
2007-01-04 06:26:00,1.54343,1.5436,1.54339,1.54354,340600002.0
2007-01-04 06:27:00,1.54345,1.54352,1.54335,1.54343,330300000.0
2007-01-04 06:28:00,1.54342,1.54361,1.54333,1.54348,372700000.0
2007-01-04 06:29:00,1.54346,1.54354,1.54328,1.54328,126300000.0
2007-01-04 06:30:00,1.5432,1.54343,1.54317,1.54322,265300001.0
2007-01-04 06:31:00,1.54336,1.54356,1.54331,1.54353,118800000.0
2007-01-04 06:32:00,1.54354,1.54364,1.54353,1.54362,147900000.0
2007-01-04 06:33:00,1.54361,1.54379,1.5435,1.54362,247700001.0
2007-01-04 06:34:00,1.54364,1.54382,1.54354,1.54371,245900001.0
2007-01-04 06:35:00,1.54362,1.54404,1.54362,1.54385,161800000.0
2007-01-04 06:36:00,1.54387,1.544,1.54382,1.54382,63400000.0
2007-01-04 06:37:00,1.54366,1.54369,1.54352,1.54353,186400000.0
2007-01-04 06:38:00,1.54349,1.54371,1.54344,1.54344,130100000.0
2007-01-04 06:39:00,1.54348,1.54351,1.54339,1.54344,45800000.0
2007-01-04 06:40:00,1.54345,1.54362,1.54337,1.54347,140600000.0
2007-01-04 06:41:00,1.54344,1.54367,1.54342,1.54367,199200000.0
2007-01-04 06:42:00,1.54372,1.54388,1.54356,1.54362,312400001.0
2007-01-04 06:43:00,1.54353,1.54367,1.5435,1.54365,171000000.0
2007-01-04 06:44:00,1.54371,1.54375,1.5435,1.54352,347300001.0
2007-01-04 06:45:00,1.54354,1.54361,1.54347,1.5436,267000001.0
2007-01-04 06:46:00,1.54355,1.5436,1.54338,1.54338,217800000.0
2007-01-04 06:47:00,1.54321,1.54334,1.54311,1.54326,215800000.0
2007-01-04 06:48:00,1.5431,1.54341,1.54306,1.54334,41800001.0
2007-01-04 06:49:00,1.54329,1.5434,1.54318,1.54323,294400001.0
2007-01-04 06:50:00,1.54333,1.54345,1.54322,1.54326,39600000.0
2007-01-04 06:51:00,1.54348,1.54348,1.54311,1.54338,27800000.0
2007-01-04 06:52:00,1.54318,1.5434,1.54318,1.54322,235200000.0
2007-01-04 06:53:00,1.54311,1.54332,1.54294,1.54312,245600002.0
2007-01-04 06:54:00,1.54319,1.54351,1.54305,1.54315,459400001.0
2007-01-04 06:55:00,1.54316,1.54321,1.54301,1.54317,301600000.0
2007-01-04 06:56:00,1.5432,1.5432,1.543,1.543,28400000.0
2007-01-04 06:57:00,1.54297,1.54297,1.54276,1.54276,73400000.0
2007-01-04 06:58:00,1.54264,1.54281,1.54261,1.54276,202500000.0
2007-01-04 06:59:00,1.5427,1.54291,1.54263,1.54273,327400003.0
2007-01-04 07:00:00,1.54284,1.54284,1.5427,1.54275,104600000.0
2007-01-04 07:01:00,1.54258,1.54292,1.54258,1.54271,304300001.0
2007-01-04 07:02:00,1.54266,1.54281,1.54255,1.54264,367600001.0
2007-01-04 07:03:00,1.54269,1.54281,1.54266,1.54275,179200000.0
2007-01-04 07:04:00,1.54275,1.54292,1.5427,1.5428,324000001.0
2007-01-04 07:05:00,1.543,1.54305,1.54292,1.54298,145000000.0
2007-01-04 07:06:00,1.54301,1.54306,1.54286,1.54299,166400001.0
2007-01-04 07:07:00,1.54298,1.54308,1.54285,1.54308,222700001.0
2007-01-04 07:08:00,1.54306,1.54312,1.54278,1.543,276100000.0
2007-01-04 07:09:00,1.54303,1.54303,1.54282,1.54293,224500000.0
2007-01-04 07:10:00,1.54309,1.54312,1.54292,1.54295,453200001.0
2007-01-04 07:11:00,1.54297,1.54305,1.54288,1.54302,393200001.0
2007-01-04 07:12:00,1.54301,1.54315,1.54286,1.54311,327700000.0
2007-01-04 07:13:00,1.54316,1.5432,1.54298,1.54304,256700000.0
2007-01-04 07:14:00,1.54302,1.54313,1.54295,1.54299,498300000.0
2007-01-04 07:15:00,1.54334,1.54348,1.54315,1.54348,254700002.0
2007-01-04 07:16:00,1.54349,1.54356,1.5433,1.54344,176500000.0
2007-01-04 07:17:00,1.54335,1.5434,1.54317,1.54318,238900000.0
2007-01-04 07:18:00,1.54325,1.54351,1.54312,1.54351,448100002.0
2007-01-04 07:19:00,1.54352,1.54363,1.54333,1.54345,364100001.0
2007-01-04 07:20:00,1.54348,1.54365,1.54335,1.54343,478700001.0
2007-01-04 07:21:00,1.54326,1.5435,1.54317,1.54331,255100000.0
2007-01-04 07:22:00,1.54347,1.54359,1.5434,1.54347,395100001.0
2007-01-04 07:23:00,1.54349,1.5436,1.54336,1.54356,391900001.0
2007-01-04 07:24:00,1.54347,1.54355,1.54336,1.5434,247100000.0
2007-01-04 07:25:00,1.5433,1.5435,1.54323,1.5435,405100000.0
2007-01-04 07:26:00,1.54353,1.5437,1.54345,1.54364,311100000.0
2007-01-04 07:27:00,1.54364,1.54375,1.54348,1.54362,159000000.0
2007-01-04 07:28:00,1.54362,1.54371,1.54358,1.54366,216900001.0
2007-01-04 07:29:00,1.54361,1.54368,1.54337,1.5434,191000000.0
2007-01-04 07:30:00,1.54347,1.54366,1.5434,1.54357,565200000.0
2007-01-04 07:31:00,1.54353,1.54371,1.5435,1.54366,296400000.0
2007-01-04 07:32:00,1.54368,1.54373,1.5435,1.54363,448400000.0
2007-01-04 07:33:00,1.54355,1.54368,1.54341,1.54347,366800001.0
2007-01-04 07:34:00,1.54352,1.54356,1.54339,1.54346,273400000.0
2007-01-04 07:35:00,1.54346,1.54362,1.54346,1.54349,230100000.0
2007-01-04 07:36:00,1.54354,1.54362,1.54339,1.54356,382200000.0
2007-01-04 07:37:00,1.54356,1.54366,1.54339,1.54349,229200001.0
2007-01-04 07:38:00,1.54335,1.54343,1.54325,1.54334,32600000.0
2007-01-04 07:39:00,1.54324,1.54346,1.54316,1.54346,390700000.0
2007-01-04 07:40:00,1.54334,1.54352,1.5432,1.54322,279800001.0
2007-01-04 07:41:00,1.54317,1.5435,1.54312,1.54332,640700002.0
2007-01-04 07:42:00,1.54329,1.5434,1.54315,1.54319,293800000.0
2007-01-04 07:43:00,1.54324,1.54341,1.54308,1.54337,195000000.0
2007-01-04 07:44:00,1.5434,1.54341,1.54322,1.54329,415900002.0
2007-01-04 07:45:00,1.54336,1.54356,1.54329,1.54342,371300002.0
2007-01-04 07:46:00,1.54344,1.54364,1.54339,1.5435,464600000.0
2007-01-04 07:47:00,1.54347,1.54414,1.54347,1.54384,662700004.0
2007-01-04 07:48:00,1.5439,1.54418,1.5438,1.54388,737100001.0
2007-01-04 07:49:00,1.54398,1.54411,1.54384,1.54407,614100002.0
2007-01-04 07:50:00,1.54401,1.54411,1.5438,1.54387,595300002.0
2007-01-04 07:51:00,1.54404,1.54414,1.54376,1.54406,582400001.0
2007-01-04 07:52:00,1.544,1.54406,1.54381,1.54392,356200000.0
2007-01-04 07:53:00,1.5439,1.54412,1.54375,1.54397,590400000.0
2007-01-04 07:54:00,1.54389,1.54405,1.5438,1.54392,362400001.0
2007-01-04 07:55:00,1.54404,1.54419,1.54398,1.54415,425500001.0
2007-01-04 07:56:00,1.54399,1.54427,1.54392,1.54417,708000003.0
2007-01-04 07:57:00,1.5441,1.54443,1.544,1.5441,544500000.0
2007-01-04 07:58:00,1.54421,1.54442,1.54412,1.54421,775900001.0
2007-01-04 07:59:00,1.54423,1.54429,1.54397,1.54403,472100000.0
2007-01-04 08:00:00,1.54406,1.54427,1.54389,1.5441,397100000.0
2007-01-04 08:01:00,1.54397,1.54434,1.54384,1.5439,454600000.0
2007-01-04 08:02:00,1.5438,1.54393,1.54359,1.54383,261600000.0
2007-01-04 08:03:00,1.54371,1.54397,1.5435,1.54372,472200001.0
2007-01-04 08:04:00,1.54378,1.54396,1.54373,1.54395,422600003.0
2007-01-04 08:05:00,1.54387,1.54387,1.54359,1.54362,281600001.0
2007-01-04 08:06:00,1.54384,1.54384,1.54333,1.54373,697900001.0
2007-01-04 08:07:00,1.54349,1.54368,1.54335,1.54351,487700000.0
2007-01-04 08:08:00,1.54351,1.54363,1.54345,1.54354,413100000.0
2007-01-04 08:09:00,1.54348,1.54367,1.54329,1.54352,502000001.0
2007-01-04 08:10:00,1.54353,1.5437,1.54326,1.5437,491900001.0
2007-01-04 08:11:00,1.5436,1.54368,1.54335,1.54342,266600001.0
2007-01-04 08:12:00,1.54337,1.5436,1.54321,1.54346,423800001.0
2007-01-04 08:13:00,1.54348,1.54357,1.54334,1.54357,187800001.0
2007-01-04 08:14:00,1.54349,1.54361,1.54349,1.54351,112600000.0
2007-01-04 08:15:00,1.54346,1.54363,1.54341,1.5435,267000001.0
2007-01-04 08:16:00,1.54348,1.54363,1.54345,1.5435,265000000.0
2007-01-04 08:17:00,1.5434,1.54352,1.54304,1.54321,247200001.0
2007-01-04 08:18:00,1.54305,1.54329,1.54304,1.5432,165800000.0
2007-01-04 08:19:00,1.54323,1.54338,1.54314,1.54334,315700001.0
2007-01-04 08:20:00,1.54336,1.5435,1.54329,1.5433,317800001.0
2007-01-04 08:21:00,1.54327,1.54351,1.54318,1.54333,494100000.0
2007-01-04 08:22:00,1.5433,1.5434,1.54317,1.54324,329300001.0
2007-01-04 08:23:00,1.54319,1.54332,1.54309,1.54311,254500000.0
2007-01-04 08:24:00,1.5431,1.54334,1.54305,1.54313,433500001.0
2007-01-04 08:25:00,1.54315,1.54331,1.54305,1.54305,556800001.0
2007-01-04 08:26:00,1.54309,1.54321,1.54304,1.54314,299400001.0
2007-01-04 08:27:00,1.54311,1.54317,1.5429,1.54295,299300001.0
2007-01-04 08:28:00,1.54295,1.54313,1.54289,1.54313,559700001.0
2007-01-04 08:29:00,1.54311,1.54334,1.54305,1.54319,423000002.0
2007-01-04 08:30:00,1.54308,1.5432,1.543,1.54315,443700000.0
2007-01-04 08:31:00,1.54313,1.54321,1.54294,1.54304,300800001.0
2007-01-04 08:32:00,1.54295,1.54307,1.54283,1.54301,303800001.0
2007-01-04 08:33:00,1.54294,1.54307,1.54292,1.54292,169500000.0
2007-01-04 08:34:00,1.5428,1.54287,1.54254,1.54262,656800000.0
2007-01-04 08:35:00,1.54258,1.5428,1.54251,1.5426,559000002.0
2007-01-04 08:36:00,1.54254,1.5429,1.54239,1.54281,354500000.0
2007-01-04 08:37:00,1.5427,1.54297,1.54267,1.54273,359900000.0
2007-01-04 08:38:00,1.54264,1.54269,1.54234,1.5424,349000001.0
2007-01-04 08:39:00,1.54239,1.5427,1.54232,1.54253,500400000.0
2007-01-04 08:40:00,1.54234,1.54267,1.54231,1.5424,338800000.0
2007-01-04 08:41:00,1.54269,1.54307,1.54264,1.54286,459700001.0
2007-01-04 08:42:00,1.54293,1.54298,1.54273,1.54278,428300001.0
2007-01-04 08:43:00,1.54242,1.54261,1.54224,1.54231,302300000.0
2007-01-04 08:44:00,1.54233,1.54268,1.54232,1.54256,479600000.0
2007-01-04 08:45:00,1.54281,1.54306,1.54261,1.54275,613700002.0
2007-01-04 08:46:00,1.54276,1.54307,1.54254,1.54294,809700001.0
2007-01-04 08:47:00,1.54301,1.54301,1.5426,1.54276,534900000.0
2007-01-04 08:48:00,1.54282,1.54307,1.54275,1.54297,372900000.0
2007-01-04 08:49:00,1.5429,1.54306,1.5427,1.5427,514500001.0
2007-01-04 08:50:00,1.54277,1.54289,1.5425,1.54286,503500001.0
2007-01-04 08:51:00,1.54282,1.54308,1.54258,1.54277,582800004.0
2007-01-04 08:52:00,1.54278,1.54291,1.54252,1.54264,593900002.0
2007-01-04 08:53:00,1.54283,1.54285,1.54242,1.54273,455700000.0
2007-01-04 08:54:00,1.5427,1.54283,1.54251,1.54277,642200001.0
2007-01-04 08:55:00,1.54282,1.54291,1.54246,1.54254,677600005.0
2007-01-04 08:56:00,1.54267,1.54289,1.54257,1.54273,591800001.0
2007-01-04 08:57:00,1.54271,1.54288,1.5425,1.54267,537900001.0
2007-01-04 08:58:00,1.54259,1.54269,1.54221,1.54221,468100001.0
2007-01-04 08:59:00,1.54195,1.54243,1.54195,1.54236,291400000.0
2007-01-04 09:00:00,1.54243,1.54279,1.54242,1.54258,461700001.0
2007-01-04 09:01:00,1.54267,1.54292,1.54266,1.5428,392400001.0
2007-01-04 09:02:00,1.54272,1.54299,1.5426,1.54269,672500001.0
2007-01-04 09:03:00,1.54274,1.54278,1.54258,1.54278,631500004.0
2007-01-04 09:04:00,1.54288,1.54288,1.54229,1.5424,632100001.0
2007-01-04 09:05:00,1.54231,1.54275,1.54231,1.5426,562400002.0
2007-01-04 09:06:00,1.54258,1.54295,1.54252,1.54274,558500002.0
2007-01-04 09:07:00,1.54271,1.543,1.54271,1.54294,377900002.0
2007-01-04 09:08:00,1.54294,1.54294,1.54266,1.54284,196000000.0
2007-01-04 09:09:00,1.5428,1.54294,1.54268,1.54282,320000001.0
2007-01-04 09:10:00,1.54287,1.54297,1.54272,1.54275,365800000.0
2007-01-04 09:11:00,1.54265,1.54292,1.54239,1.54242,537800001.0
2007-01-04 09:12:00,1.54243,1.54244,1.54213,1.54217,497100000.0
2007-01-04 09:13:00,1.54224,1.54254,1.54216,1.54219,543400002.0
2007-01-04 09:14:00,1.54223,1.54241,1.54204,1.54231,274300000.0
2007-01-04 09:15:00,1.54242,1.54272,1.54232,1.54269,438700001.0
2007-01-04 09:16:00,1.54286,1.54316,1.54284,1.54299,569400002.0
2007-01-04 09:17:00,1.54283,1.54305,1.54278,1.543,483900001.0
2007-01-04 09:18:00,1.54306,1.54316,1.54279,1.5428,200100000.0
2007-01-04 09:19:00,1.54296,1.54321,1.54277,1.54277,543300001.0
2007-01-04 09:20:00,1.54262,1.54287,1.54259,1.54275,286700000.0
2007-01-04 09:21:00,1.54283,1.54301,1.54275,1.54301,337800000.0
2007-01-04 09:22:00,1.54295,1.54302,1.54284,1.5429,277200000.0
2007-01-04 09:23:00,1.54304,1.54314,1.54288,1.54314,419400000.0
2007-01-04 09:24:00,1.54323,1.54332,1.54291,1.54309,314800000.0
2007-01-04 09:25:00,1.54316,1.54322,1.54307,1.54312,427500002.0
2007-01-04 09:26:00,1.54299,1.54312,1.54292,1.54297,522200000.0
2007-01-04 09:27:00,1.5428,1.54301,1.54277,1.54284,420100001.0
2007-01-04 09:28:00,1.54289,1.54318,1.54282,1.543,464900001.0
2007-01-04 09:29:00,1.54316,1.54329,1.54304,1.54318,466100000.0
2007-01-04 09:30:00,1.54309,1.54309,1.54282,1.54296,666400001.0
2007-01-04 09:31:00,1.54292,1.5436,1.54292,1.54341,402900002.0
2007-01-04 09:32:00,1.54349,1.54349,1.54306,1.54313,421900001.0
2007-01-04 09:33:00,1.54314,1.54329,1.5431,1.54314,319200001.0
2007-01-04 09:34:00,1.54328,1.54332,1.54313,1.54318,497500000.0
2007-01-04 09:35:00,1.54312,1.54332,1.54312,1.54332,255400000.0
2007-01-04 09:36:00,1.54338,1.54366,1.54334,1.54355,408000001.0
2007-01-04 09:37:00,1.54376,1.5438,1.54348,1.54355,476200000.0
2007-01-04 09:38:00,1.54322,1.54348,1.54312,1.54336,437200000.0
2007-01-04 09:39:00,1.54337,1.54348,1.54325,1.54328,418100000.0
2007-01-04 09:40:00,1.54326,1.54345,1.54316,1.54329,360400000.0
2007-01-04 09:41:00,1.54336,1.54352,1.54334,1.54352,427700000.0
2007-01-04 09:42:00,1.54363,1.54403,1.54356,1.54358,434700000.0
2007-01-04 09:43:00,1.54372,1.54382,1.54364,1.54378,378600000.0
2007-01-04 09:44:00,1.54361,1.54376,1.54344,1.54344,446300000.0
2007-01-04 09:45:00,1.54367,1.54409,1.54363,1.54409,561800003.0
2007-01-04 09:46:00,1.54409,1.5441,1.54389,1.54389,283300001.0
2007-01-04 09:47:00,1.54395,1.54405,1.54385,1.54397,359000000.0
2007-01-04 09:48:00,1.54396,1.54412,1.54387,1.54391,353300002.0
2007-01-04 09:49:00,1.54392,1.54412,1.54365,1.54402,584400004.0
2007-01-04 09:50:00,1.54395,1.54413,1.54381,1.54391,520500002.0
2007-01-04 09:51:00,1.54383,1.54401,1.54371,1.54389,476300001.0
2007-01-04 09:52:00,1.54377,1.54404,1.54373,1.54391,459200002.0
2007-01-04 09:53:00,1.5439,1.544,1.54376,1.54376,393500001.0
2007-01-04 09:54:00,1.54361,1.54394,1.54358,1.54383,598600005.0
2007-01-04 09:55:00,1.54375,1.54395,1.54349,1.54363,589500004.0
2007-01-04 09:56:00,1.54347,1.54367,1.54346,1.54353,345600001.0
2007-01-04 09:57:00,1.54336,1.54338,1.54312,1.54319,620500002.0
2007-01-04 09:58:00,1.54347,1.54369,1.54331,1.54352,797000004.0
2007-01-04 09:59:00,1.54372,1.544,1.54363,1.54382,709400000.0
2007-01-04 10:00:00,1.54367,1.54385,1.54353,1.54384,207000001.0
2007-01-04 10:01:00,1.5438,1.5438,1.54338,1.54356,677500005.0
2007-01-04 10:02:00,1.54367,1.54372,1.54328,1.54336,666900002.0
2007-01-04 10:03:00,1.54331,1.5435,1.54298,1.54338,468500000.0
2007-01-04 10:04:00,1.54323,1.54323,1.54277,1.543,456700000.0
2007-01-04 10:05:00,1.54259,1.54307,1.54259,1.54307,438600001.0
2007-01-04 10:06:00,1.54321,1.5433,1.54282,1.54282,500400000.0
2007-01-04 10:07:00,1.5426,1.54301,1.54223,1.54223,545400002.0
2007-01-04 10:08:00,1.54219,1.54223,1.5419,1.54207,504600001.0
2007-01-04 10:09:00,1.54221,1.54252,1.54201,1.54252,536600003.0
2007-01-04 10:10:00,1.54256,1.54277,1.54242,1.54266,327000000.0
2007-01-04 10:11:00,1.54251,1.54265,1.54235,1.54265,474200001.0
2007-01-04 10:12:00,1.54248,1.54254,1.54218,1.54218,496600000.0
2007-01-04 10:13:00,1.54202,1.54206,1.54152,1.54152,558600002.0
2007-01-04 10:14:00,1.54115,1.5417,1.54115,1.5417,490400000.0
2007-01-04 10:15:00,1.54185,1.54197,1.54163,1.54194,420800000.0
2007-01-04 10:16:00,1.54205,1.54213,1.54183,1.54213,456400001.0
2007-01-04 10:17:00,1.54203,1.54208,1.54135,1.54167,304700000.0
2007-01-04 10:18:00,1.54185,1.54207,1.54179,1.54179,395600000.0
2007-01-04 10:19:00,1.54195,1.54211,1.54192,1.54204,357700000.0
2007-01-04 10:20:00,1.54193,1.54214,1.54187,1.54196,487100000.0
2007-01-04 10:21:00,1.54198,1.54211,1.54185,1.54197,378600000.0
2007-01-04 10:22:00,1.54195,1.54199,1.54134,1.54134,356800000.0
2007-01-04 10:23:00,1.54119,1.54139,1.54098,1.54098,468300003.0
2007-01-04 10:24:00,1.54025,1.54035,1.54003,1.54017,397500000.0
2007-01-04 10:25:00,1.54039,1.54063,1.54019,1.54063,379200000.0
2007-01-04 10:26:00,1.54056,1.54074,1.54027,1.5404,519200001.0
2007-01-04 10:27:00,1.54046,1.54062,1.54021,1.54039,564100000.0
2007-01-04 10:28:00,1.54042,1.54081,1.54041,1.5407,665500001.0
2007-01-04 10:29:00,1.54069,1.54069,1.54025,1.54047,538700002.0
2007-01-04 10:30:00,1.54034,1.54037,1.53994,1.54036,644200001.0
2007-01-04 10:31:00,1.5403,1.54067,1.54016,1.54044,464500000.0
2007-01-04 10:32:00,1.54057,1.5408,1.54029,1.5403,550000001.0
2007-01-04 10:33:00,1.54042,1.54084,1.54012,1.54068,544600001.0
2007-01-04 10:34:00,1.54072,1.54118,1.54072,1.54118,363400000.0
2007-01-04 10:35:00,1.5413,1.54173,1.54126,1.54133,456000002.0
2007-01-04 10:36:00,1.54124,1.54152,1.54096,1.54119,519100000.0
2007-01-04 10:37:00,1.54134,1.54145,1.5411,1.54129,555600001.0
2007-01-04 10:38:00,1.54115,1.54155,1.5411,1.54135,511300003.0
2007-01-04 10:39:00,1.54135,1.54137,1.54109,1.54124,466600000.0
2007-01-04 10:40:00,1.54114,1.54119,1.54074,1.5411,356700002.0
2007-01-04 10:41:00,1.54124,1.54128,1.5408,1.54093,728600007.0
2007-01-04 10:42:00,1.54101,1.54111,1.54086,1.54091,399900001.0
2007-01-04 10:43:00,1.54067,1.54067,1.54022,1.54022,403900000.0
2007-01-04 10:44:00,1.54052,1.54059,1.54013,1.54032,587500004.0
2007-01-04 10:45:00,1.54035,1.54054,1.54023,1.54039,518200001.0
2007-01-04 10:46:00,1.5404,1.5406,1.54027,1.54032,341100000.0
2007-01-04 10:47:00,1.54056,1.54072,1.5402,1.54026,358200000.0
2007-01-04 10:48:00,1.54001,1.54011,1.53914,1.53914,515000000.0
2007-01-04 10:49:00,1.53936,1.5396,1.53868,1.53913,406700002.0
2007-01-04 10:50:00,1.5392,1.53994,1.5392,1.53992,474900000.0
2007-01-04 10:51:00,1.53968,1.53998,1.53885,1.53903,479000002.0
2007-01-04 10:52:00,1.53899,1.53917,1.53873,1.5391,301400000.0
2007-01-04 10:53:00,1.53931,1.53931,1.53848,1.53871,368100000.0
2007-01-04 10:54:00,1.53863,1.53863,1.53815,1.53831,448100000.0
2007-01-04 10:55:00,1.53816,1.53864,1.53807,1.53854,508300001.0
2007-01-04 10:56:00,1.53864,1.53884,1.53833,1.53879,438200001.0
2007-01-04 10:57:00,1.53889,1.53913,1.53874,1.53898,367200000.0
2007-01-04 10:58:00,1.53908,1.53929,1.53888,1.53905,447600000.0
2007-01-04 10:59:00,1.53892,1.53937,1.53888,1.53912,934700003.0
2007-01-04 11:00:00,1.53916,1.53952,1.5391,1.53914,481700002.0
2007-01-04 11:01:00,1.53921,1.53961,1.53921,1.53947,617300003.0
2007-01-04 11:02:00,1.5394,1.54003,1.5394,1.54003,477800000.0
2007-01-04 11:03:00,1.53994,1.54006,1.53979,1.5399,260300002.0
2007-01-04 11:04:00,1.53979,1.5403,1.53959,1.54019,549200002.0
2007-01-04 11:05:00,1.54027,1.54053,1.54017,1.54036,480200001.0
2007-01-04 11:06:00,1.54033,1.54053,1.54019,1.5405,673500001.0
2007-01-04 11:07:00,1.54047,1.54069,1.54035,1.54061,244000001.0
2007-01-04 11:08:00,1.5407,1.5407,1.54013,1.5403,327700000.0
2007-01-04 11:09:00,1.54017,1.54041,1.54011,1.54015,402600000.0
2007-01-04 11:10:00,1.54002,1.54024,1.53986,1.54013,496000001.0
2007-01-04 11:11:00,1.53999,1.54025,1.53967,1.53967,548400002.0
2007-01-04 11:12:00,1.53947,1.54003,1.53947,1.53994,589400002.0
2007-01-04 11:13:00,1.54009,1.54065,1.54002,1.54057,382100001.0
2007-01-04 11:14:00,1.54044,1.54061,1.54029,1.54043,468300000.0
2007-01-04 11:15:00,1.54044,1.5408,1.5404,1.54056,590800000.0
2007-01-04 11:16:00,1.54071,1.54098,1.5406,1.54081,432100001.0
2007-01-04 11:17:00,1.54069,1.54074,1.54031,1.54044,416700000.0
2007-01-04 11:18:00,1.54045,1.5408,1.54037,1.54043,377700001.0
2007-01-04 11:19:00,1.5402,1.54051,1.5401,1.5403,403400002.0
2007-01-04 11:20:00,1.54029,1.54059,1.54023,1.54029,603000000.0
2007-01-04 11:21:00,1.54056,1.54076,1.54029,1.5405,613900001.0
2007-01-04 11:22:00,1.54024,1.54063,1.54023,1.54039,600200002.0
2007-01-04 11:23:00,1.54032,1.5404,1.54009,1.54034,537800002.0
2007-01-04 11:24:00,1.54058,1.54068,1.54046,1.54057,451500002.0
2007-01-04 11:25:00,1.54052,1.54057,1.54023,1.54028,415200002.0
2007-01-04 11:26:00,1.54003,1.54003,1.5395,1.53985,601100000.0
2007-01-04 11:27:00,1.5399,1.54002,1.53962,1.53976,645700001.0
2007-01-04 11:28:00,1.53988,1.53988,1.53951,1.53965,371600000.0
2007-01-04 11:29:00,1.5396,1.53975,1.53941,1.53974,428900001.0
2007-01-04 11:30:00,1.53971,1.53978,1.5395,1.53953,467000001.0
2007-01-04 11:31:00,1.53933,1.5395,1.53899,1.53917,618500001.0
2007-01-04 11:32:00,1.53887,1.53902,1.5383,1.53841,437500003.0
2007-01-04 11:33:00,1.5383,1.53844,1.53802,1.53835,490900000.0
2007-01-04 11:34:00,1.53848,1.5388,1.53844,1.53853,657700001.0
2007-01-04 11:35:00,1.53888,1.53913,1.53881,1.53895,564000002.0
2007-01-04 11:36:00,1.53894,1.53913,1.53883,1.5389,528000001.0
2007-01-04 11:37:00,1.53904,1.53926,1.53895,1.539,474700000.0
2007-01-04 11:38:00,1.53892,1.53892,1.53833,1.53833,524200000.0
2007-01-04 11:39:00,1.53856,1.53903,1.53841,1.53872,706200001.0
2007-01-04 11:40:00,1.53879,1.53889,1.53851,1.53878,688700003.0
2007-01-04 11:41:00,1.53871,1.53879,1.53835,1.53863,783300003.0
2007-01-04 11:42:00,1.53874,1.53885,1.53847,1.53859,542200001.0
2007-01-04 11:43:00,1.53862,1.53889,1.53861,1.53864,603700000.0
2007-01-04 11:44:00,1.53889,1.53907,1.53874,1.53874,638300001.0
2007-01-04 11:45:00,1.53883,1.53905,1.53873,1.53897,568100000.0
2007-01-04 11:46:00,1.53897,1.53917,1.53886,1.53912,520500001.0
2007-01-04 11:47:00,1.53899,1.53919,1.53837,1.53858,441400001.0
2007-01-04 11:48:00,1.5384,1.5386,1.53818,1.53839,569900002.0
2007-01-04 11:49:00,1.53851,1.53862,1.53825,1.53825,438800001.0
2007-01-04 11:50:00,1.53828,1.53855,1.53824,1.53836,374000000.0
2007-01-04 11:51:00,1.53838,1.53838,1.53754,1.53769,163300000.0
2007-01-04 11:52:00,1.53755,1.53767,1.53739,1.53753,259500000.0
2007-01-04 11:53:00,1.53741,1.53769,1.53737,1.53758,241700001.0
2007-01-04 11:54:00,1.53775,1.53784,1.53749,1.53771,415600002.0
2007-01-04 11:55:00,1.53792,1.53796,1.53772,1.53782,497100001.0
2007-01-04 11:56:00,1.53793,1.53797,1.53757,1.5379,448700000.0
2007-01-04 11:57:00,1.53798,1.53835,1.5379,1.53813,512400001.0
2007-01-04 11:58:00,1.5382,1.53835,1.538,1.5381,440900000.0
2007-01-04 11:59:00,1.53796,1.53815,1.53753,1.53753,420400002.0
2007-01-04 12:00:00,1.53768,1.53798,1.53747,1.53786,530700004.0
2007-01-04 12:01:00,1.53801,1.53803,1.53774,1.53789,496700000.0
2007-01-04 12:02:00,1.53796,1.53807,1.53782,1.53803,350300001.0
2007-01-04 12:03:00,1.53811,1.53823,1.53799,1.53811,358800000.0
2007-01-04 12:04:00,1.53803,1.53825,1.53795,1.53813,394900000.0
2007-01-04 12:05:00,1.53819,1.53819,1.53779,1.53795,329800000.0
2007-01-04 12:06:00,1.53793,1.53871,1.53776,1.53871,391000000.0
2007-01-04 12:07:00,1.53874,1.53883,1.53855,1.53877,382300000.0
2007-01-04 12:08:00,1.53872,1.53896,1.5385,1.53878,517300000.0
2007-01-04 12:09:00,1.53881,1.53884,1.53855,1.53867,367300000.0
2007-01-04 12:10:00,1.53848,1.53859,1.53827,1.53839,423700002.0
2007-01-04 12:11:00,1.53833,1.53871,1.53826,1.5386,256000000.0
2007-01-04 12:12:00,1.53868,1.53878,1.53838,1.53849,193900000.0
2007-01-04 12:13:00,1.53837,1.53859,1.53828,1.53851,572500001.0
2007-01-04 12:14:00,1.53872,1.539,1.53861,1.53899,662600003.0
2007-01-04 12:15:00,1.53895,1.53919,1.53887,1.53919,271200000.0
2007-01-04 12:16:00,1.53917,1.53932,1.53903,1.53917,419400001.0
2007-01-04 12:17:00,1.5389,1.53893,1.53869,1.5387,196300000.0
2007-01-04 12:18:00,1.53867,1.53877,1.53847,1.53868,313700001.0
2007-01-04 12:19:00,1.53883,1.53915,1.53879,1.53884,458300001.0
2007-01-04 12:20:00,1.53905,1.53934,1.539,1.53927,441600001.0
2007-01-04 12:21:00,1.53917,1.53928,1.53899,1.53916,404500000.0
2007-01-04 12:22:00,1.5392,1.53936,1.53896,1.53917,292600001.0
2007-01-04 12:23:00,1.53892,1.53909,1.53881,1.53896,379900000.0
2007-01-04 12:24:00,1.5387,1.53896,1.5386,1.53875,581100000.0
2007-01-04 12:25:00,1.53913,1.53942,1.53891,1.53926,454500001.0
2007-01-04 12:26:00,1.53923,1.53942,1.5391,1.53936,427300000.0
2007-01-04 12:27:00,1.5393,1.53943,1.53914,1.53914,446600002.0
2007-01-04 12:28:00,1.53912,1.53943,1.53906,1.53922,543300001.0
2007-01-04 12:29:00,1.53914,1.53933,1.539,1.53924,740200004.0
2007-01-04 12:30:00,1.53906,1.53917,1.53889,1.53904,640700003.0
2007-01-04 12:31:00,1.5391,1.5391,1.53858,1.53863,672300002.0
2007-01-04 12:32:00,1.53856,1.53875,1.53838,1.53852,603800000.0
2007-01-04 12:33:00,1.53847,1.53859,1.53834,1.53859,59000001.0
2007-01-04 12:34:00,1.53863,1.53892,1.5385,1.53852,617400002.0
2007-01-04 12:35:00,1.53861,1.53871,1.53842,1.53852,610400001.0
2007-01-04 12:36:00,1.53831,1.53854,1.53828,1.53832,460900002.0
2007-01-04 12:37:00,1.53827,1.53838,1.53817,1.53832,547600003.0
2007-01-04 12:38:00,1.5383,1.53837,1.53805,1.53829,731200003.0
2007-01-04 12:39:00,1.5383,1.5383,1.538,1.53801,475300000.0
2007-01-04 12:40:00,1.53798,1.53824,1.53795,1.53816,561400002.0
2007-01-04 12:41:00,1.53814,1.5384,1.53805,1.53831,253400000.0
2007-01-04 12:42:00,1.53821,1.53847,1.5382,1.53842,352800001.0
2007-01-04 12:43:00,1.53839,1.53843,1.53817,1.53836,514000002.0
2007-01-04 12:44:00,1.5384,1.53861,1.53819,1.53842,408300001.0
2007-01-04 12:45:00,1.53842,1.53843,1.53804,1.53843,534700005.0
2007-01-04 12:46:00,1.53844,1.53883,1.53844,1.53883,407200000.0
2007-01-04 12:47:00,1.53865,1.53875,1.53844,1.53851,396200000.0
2007-01-04 12:48:00,1.53856,1.53874,1.5385,1.53856,476200000.0
2007-01-04 12:49:00,1.53856,1.53856,1.53793,1.53819,492400001.0
2007-01-04 12:50:00,1.53812,1.53812,1.5373,1.5373,497500001.0
2007-01-04 12:51:00,1.53723,1.53759,1.53722,1.53734,417600002.0
2007-01-04 12:52:00,1.53713,1.53724,1.53672,1.53708,346200001.0
2007-01-04 12:53:00,1.53716,1.5374,1.53695,1.53731,233900000.0
2007-01-04 12:54:00,1.53725,1.53745,1.53715,1.53725,399900000.0
2007-01-04 12:55:00,1.53723,1.53723,1.53685,1.53703,437800001.0
2007-01-04 12:56:00,1.53704,1.53714,1.53679,1.537,491000001.0
2007-01-04 12:57:00,1.53709,1.53714,1.53675,1.53692,573400000.0
2007-01-04 12:58:00,1.53697,1.53712,1.53685,1.5369,304500000.0
2007-01-04 12:59:00,1.53688,1.53707,1.53672,1.53695,638700001.0
2007-01-04 13:00:00,1.53698,1.53702,1.5368,1.53702,202500000.0
2007-01-04 13:01:00,1.53698,1.53705,1.53672,1.53682,387500002.0
2007-01-04 13:02:00,1.5368,1.53711,1.53678,1.53703,367900002.0
2007-01-04 13:03:00,1.53704,1.53719,1.53686,1.53687,409300000.0
2007-01-04 13:04:00,1.53697,1.53731,1.53697,1.53731,258500001.0
2007-01-04 13:05:00,1.53744,1.53788,1.53744,1.53772,140800001.0
2007-01-04 13:06:00,1.53764,1.53771,1.53744,1.53746,364300001.0
2007-01-04 13:07:00,1.53741,1.53763,1.53741,1.53755,295300001.0
2007-01-04 13:08:00,1.53754,1.53758,1.53738,1.53746,159800000.0
2007-01-04 13:09:00,1.53743,1.53781,1.5374,1.53751,298000000.0
2007-01-04 13:10:00,1.53752,1.53754,1.53739,1.53748,155800000.0
2007-01-04 13:11:00,1.53758,1.53777,1.53742,1.53755,428800000.0
2007-01-04 13:12:00,1.53763,1.5379,1.53763,1.5379,273000000.0
2007-01-04 13:13:00,1.5378,1.53785,1.5377,1.53785,282800000.0
2007-01-04 13:14:00,1.53787,1.53804,1.53778,1.5378,316800001.0
2007-01-04 13:15:00,1.53778,1.53801,1.53756,1.53781,415200002.0
2007-01-04 13:16:00,1.53779,1.53795,1.53778,1.53787,147200001.0
2007-01-04 13:17:00,1.53776,1.53782,1.53761,1.53765,104800000.0
2007-01-04 13:18:00,1.53757,1.53782,1.53754,1.53772,300800000.0
2007-01-04 13:19:00,1.53742,1.53779,1.53721,1.53779,318900002.0
2007-01-04 13:20:00,1.53759,1.53764,1.5372,1.53757,216600000.0
2007-01-04 13:21:00,1.53774,1.53774,1.53763,1.53773,147800001.0
2007-01-04 13:22:00,1.53778,1.53778,1.53753,1.53773,249700001.0
2007-01-04 13:23:00,1.53791,1.53806,1.5378,1.53783,304600002.0
2007-01-04 13:24:00,1.53809,1.53825,1.53797,1.53809,227600000.0
2007-01-04 13:25:00,1.53798,1.53818,1.53785,1.53818,143000000.0
2007-01-04 13:26:00,1.53818,1.53826,1.53793,1.53821,219000001.0
2007-01-04 13:27:00,1.53822,1.53822,1.53792,1.53795,357600002.0
2007-01-04 13:28:00,1.53789,1.53822,1.53789,1.53816,505900003.0
2007-01-04 13:29:00,1.538,1.53814,1.53773,1.53814,634900002.0
2007-01-04 13:30:00,1.53814,1.53832,1.53789,1.53826,560000000.0
2007-01-04 13:31:00,1.53838,1.53839,1.53804,1.53808,554600004.0
2007-01-04 13:32:00,1.53813,1.53819,1.5379,1.5379,210000001.0
2007-01-04 13:33:00,1.53779,1.53812,1.53779,1.53794,371900001.0
2007-01-04 13:34:00,1.53791,1.53827,1.5379,1.53803,296500000.0
2007-01-04 13:35:00,1.53821,1.53825,1.53793,1.538,382100001.0
2007-01-04 13:36:00,1.538,1.53807,1.53771,1.53777,476000001.0
2007-01-04 13:37:00,1.53759,1.53776,1.53746,1.53755,498000001.0
2007-01-04 13:38:00,1.53752,1.53779,1.53738,1.53755,357100002.0
2007-01-04 13:39:00,1.53767,1.53771,1.53748,1.53748,316600001.0
2007-01-04 13:40:00,1.53735,1.53781,1.53733,1.5375,377300000.0
2007-01-04 13:41:00,1.5378,1.5379,1.53767,1.53769,236100001.0
2007-01-04 13:42:00,1.53769,1.53778,1.53758,1.5377,183400000.0
2007-01-04 13:43:00,1.53778,1.53778,1.53738,1.53747,103900000.0
2007-01-04 13:44:00,1.53741,1.5375,1.53728,1.53738,303200002.0
2007-01-04 13:45:00,1.53736,1.53745,1.53709,1.53716,476500002.0
2007-01-04 13:46:00,1.53742,1.53767,1.53734,1.53752,443600001.0
2007-01-04 13:47:00,1.53753,1.53783,1.53749,1.53783,509200002.0
2007-01-04 13:48:00,1.53802,1.53807,1.53778,1.53786,211800000.0
2007-01-04 13:49:00,1.53787,1.53791,1.53772,1.53775,217100001.0
2007-01-04 13:50:00,1.53781,1.53781,1.5376,1.53779,328600000.0
2007-01-04 13:51:00,1.53779,1.53782,1.53765,1.53782,306100002.0
2007-01-04 13:52:00,1.53773,1.53819,1.53764,1.53796,451000002.0
2007-01-04 13:53:00,1.5379,1.53811,1.53786,1.53807,519600000.0
2007-01-04 13:54:00,1.53799,1.53817,1.53792,1.5381,377600001.0
2007-01-04 13:55:00,1.53804,1.53804,1.53778,1.53781,331200000.0
2007-01-04 13:56:00,1.53784,1.53805,1.53771,1.53805,401900000.0
2007-01-04 13:57:00,1.53817,1.5383,1.53801,1.53818,357900000.0
2007-01-04 13:58:00,1.53814,1.53834,1.53808,1.53832,211200000.0
2007-01-04 13:59:00,1.53818,1.53852,1.53818,1.5385,361300000.0
2007-01-04 14:00:00,1.53833,1.53848,1.53829,1.53847,306000000.0
2007-01-04 14:01:00,1.53848,1.53848,1.53823,1.53828,418200001.0
2007-01-04 14:02:00,1.53814,1.53814,1.53789,1.53789,303800001.0
2007-01-04 14:03:00,1.53781,1.53805,1.53779,1.53793,394400000.0
2007-01-04 14:04:00,1.53798,1.53832,1.53792,1.53792,445800002.0
2007-01-04 14:05:00,1.53796,1.53819,1.53786,1.53808,344700000.0
2007-01-04 14:06:00,1.53819,1.53851,1.53801,1.53829,352800000.0
2007-01-04 14:07:00,1.53831,1.53831,1.53774,1.53775,325600000.0
2007-01-04 14:08:00,1.53773,1.53799,1.53759,1.53761,390100000.0
2007-01-04 14:09:00,1.53765,1.5379,1.53765,1.53779,184700001.0
2007-01-04 14:10:00,1.53794,1.53843,1.53794,1.53805,301200002.0
2007-01-04 14:11:00,1.53814,1.53828,1.53794,1.53828,113400000.0
2007-01-04 14:12:00,1.53823,1.53839,1.53806,1.53811,255400002.0
2007-01-04 14:13:00,1.53792,1.53815,1.53788,1.53813,147900000.0
2007-01-04 14:14:00,1.53809,1.53842,1.53785,1.53794,215600001.0
2007-01-04 14:15:00,1.53788,1.53808,1.53757,1.53774,390000002.0
2007-01-04 14:16:00,1.53781,1.538,1.5377,1.538,191200000.0
2007-01-04 14:17:00,1.53797,1.53799,1.53764,1.5379,573200000.0
2007-01-04 14:18:00,1.53788,1.5381,1.53759,1.53781,355300000.0
2007-01-04 14:19:00,1.53778,1.53789,1.53758,1.53763,367100000.0
2007-01-04 14:20:00,1.53743,1.53743,1.53706,1.53731,200400000.0
2007-01-04 14:21:00,1.53711,1.53737,1.53681,1.53691,383400001.0
2007-01-04 14:22:00,1.53705,1.53724,1.53684,1.53701,596900001.0
2007-01-04 14:23:00,1.5372,1.5372,1.53683,1.53696,204600001.0
2007-01-04 14:24:00,1.53703,1.53711,1.53655,1.53675,493700004.0
2007-01-04 14:25:00,1.53673,1.53705,1.53653,1.53671,551200003.0
2007-01-04 14:26:00,1.53679,1.53694,1.5367,1.53672,576700000.0
2007-01-04 14:27:00,1.5367,1.5367,1.53558,1.53575,463500002.0
2007-01-04 14:28:00,1.53568,1.53581,1.53517,1.53577,34200000.0
2007-01-04 14:29:00,1.53557,1.53567,1.53542,1.53558,37400000.0
2007-01-04 14:30:00,1.53564,1.53588,1.53535,1.53588,47900000.0
2007-01-04 14:31:00,1.53549,1.53623,1.53549,1.53602,44000000.0
2007-01-04 14:32:00,1.53597,1.53612,1.53586,1.53598,28000000.0
2007-01-04 14:33:00,1.53566,1.53566,1.53539,1.53558,42800000.0
2007-01-04 14:34:00,1.53559,1.53576,1.53549,1.53576,22200000.0
2007-01-04 14:35:00,1.53589,1.53589,1.53559,1.53559,26000000.0
2007-01-04 14:36:00,1.53573,1.53597,1.53541,1.53541,44100000.0
2007-01-04 14:37:00,1.53598,1.53609,1.53588,1.53609,27800000.0
2007-01-04 14:38:00,1.53606,1.53606,1.53556,1.53596,39800000.0
2007-01-04 14:39:00,1.53597,1.53646,1.53588,1.53646,41600000.0
2007-01-04 14:40:00,1.53661,1.53667,1.53618,1.53633,35400000.0
2007-01-04 14:41:00,1.53645,1.53661,1.53626,1.53661,54600000.0
2007-01-04 14:42:00,1.53637,1.53637,1.53561,1.53561,46500000.0
2007-01-04 14:43:00,1.53617,1.53629,1.53603,1.53603,42400000.0
2007-01-04 14:44:00,1.53629,1.53652,1.53621,1.5364,44200000.0
2007-01-04 14:45:00,1.53633,1.53652,1.53612,1.53627,56000000.0
2007-01-04 14:46:00,1.53644,1.53648,1.53627,1.53644,34600001.0
2007-01-04 14:47:00,1.53665,1.53672,1.53634,1.53652,28600000.0
2007-01-04 14:48:00,1.53648,1.53651,1.53616,1.53647,45400000.0
2007-01-04 14:49:00,1.53639,1.53657,1.53628,1.53628,63200001.0
2007-01-04 14:50:00,1.53616,1.53643,1.53615,1.53643,38000000.0
2007-01-04 14:51:00,1.53646,1.53656,1.53625,1.53646,44200001.0
2007-01-04 14:52:00,1.53653,1.53672,1.53633,1.53653,30000000.0
2007-01-04 14:53:00,1.53629,1.53643,1.53603,1.53618,33200000.0
2007-01-04 14:54:00,1.5365,1.53657,1.53612,1.53612,38500000.0
2007-01-04 14:55:00,1.53644,1.5366,1.5363,1.53646,65500001.0
2007-01-04 14:56:00,1.53682,1.53703,1.53663,1.53703,43600000.0
2007-01-04 14:57:00,1.53723,1.53749,1.53721,1.53734,39800001.0
2007-01-04 14:58:00,1.53708,1.53743,1.53706,1.53706,32400000.0
2007-01-04 14:59:00,1.53713,1.53763,1.53713,1.53742,35200000.0
2007-01-04 15:00:00,1.53766,1.53808,1.53759,1.53764,55100000.0
2007-01-04 15:01:00,1.53809,1.53809,1.53774,1.53774,45400000.0
2007-01-04 15:02:00,1.53777,1.53788,1.53755,1.53788,22800000.0
2007-01-04 15:03:00,1.53775,1.53783,1.53731,1.53769,59200000.0
2007-01-04 15:04:00,1.53754,1.538,1.53754,1.538,50500000.0
2007-01-04 15:05:00,1.53799,1.53814,1.53784,1.53814,22600000.0
2007-01-04 15:06:00,1.53824,1.53826,1.53785,1.53804,55100000.0
2007-01-04 15:07:00,1.5383,1.5383,1.53787,1.53801,36200000.0
2007-01-04 15:08:00,1.53791,1.53862,1.53791,1.53862,45200000.0
2007-01-04 15:09:00,1.5384,1.53874,1.5384,1.53865,37000000.0
2007-01-04 15:10:00,1.53843,1.53867,1.53826,1.53826,54000000.0
2007-01-04 15:11:00,1.53811,1.53826,1.53805,1.53812,39000000.0
2007-01-04 15:12:00,1.53805,1.53823,1.53786,1.53796,31200000.0
2007-01-04 15:13:00,1.53816,1.53819,1.53809,1.53819,35400000.0
2007-01-04 15:14:00,1.53798,1.53853,1.53798,1.53853,35600000.0
2007-01-04 15:15:00,1.53863,1.53864,1.5382,1.53853,66400000.0
2007-01-04 15:16:00,1.53831,1.53851,1.53826,1.53842,26900000.0
2007-01-04 15:17:00,1.53829,1.5384,1.5381,1.53825,49100000.0
2007-01-04 15:18:00,1.53827,1.53858,1.53815,1.53858,44600000.0
2007-01-04 15:19:00,1.53854,1.53867,1.53826,1.53826,27200000.0
2007-01-04 15:20:00,1.53825,1.5385,1.53796,1.53801,25800000.0
2007-01-04 15:21:00,1.53796,1.53829,1.53789,1.53829,27400000.0
2007-01-04 15:22:00,1.53821,1.5383,1.53789,1.53808,41800000.0
2007-01-04 15:23:00,1.53806,1.53823,1.53777,1.53823,30600000.0
2007-01-04 15:24:00,1.53838,1.53839,1.5382,1.53836,49200001.0
2007-01-04 15:25:00,1.53836,1.53847,1.53814,1.53814,42700001.0
2007-01-04 15:26:00,1.53819,1.53825,1.53804,1.53823,38300000.0
2007-01-04 15:27:00,1.5381,1.53838,1.53809,1.53833,34000000.0
2007-01-04 15:28:00,1.53822,1.53826,1.53805,1.53818,35000000.0
2007-01-04 15:29:00,1.53825,1.53832,1.53785,1.53793,36600000.0
2007-01-04 15:30:00,1.53803,1.53824,1.53762,1.53786,36800000.0
2007-01-04 15:31:00,1.53784,1.53805,1.53747,1.53797,48500000.0
2007-01-04 15:32:00,1.53789,1.53845,1.53787,1.53837,45400000.0
2007-01-04 15:33:00,1.53858,1.53878,1.53801,1.53861,38400000.0
2007-01-04 15:34:00,1.53846,1.53937,1.53846,1.53912,40000000.0
2007-01-04 15:35:00,1.53893,1.539,1.53843,1.53843,66600000.0
2007-01-04 15:36:00,1.53859,1.53893,1.53847,1.53847,72000000.0
2007-01-04 15:37:00,1.53839,1.53876,1.53837,1.53859,31400000.0
2007-01-04 15:38:00,1.53843,1.53882,1.5384,1.53882,40900000.0
2007-01-04 15:39:00,1.53877,1.53877,1.53815,1.53822,83800002.0
2007-01-04 15:40:00,1.5385,1.53856,1.53796,1.53796,48000000.0
2007-01-04 15:41:00,1.5382,1.53842,1.53805,1.53842,39100000.0
2007-01-04 15:42:00,1.53832,1.53853,1.53828,1.53853,23600000.0
2007-01-04 15:43:00,1.5386,1.53873,1.53833,1.53846,66600000.0
2007-01-04 15:44:00,1.53853,1.53871,1.53828,1.53861,33000000.0
2007-01-04 15:45:00,1.5385,1.53862,1.53821,1.53855,67400000.0
2007-01-04 15:46:00,1.53866,1.53875,1.53856,1.53856,35000000.0
2007-01-04 15:47:00,1.53846,1.53875,1.53821,1.53875,51600000.0
2007-01-04 15:48:00,1.53879,1.53942,1.53879,1.53915,18400000.0
2007-01-04 15:49:00,1.53888,1.53908,1.53882,1.53889,44600000.0
2007-01-04 15:50:00,1.53873,1.53893,1.53873,1.53887,44100000.0
2007-01-04 15:51:00,1.53875,1.53925,1.53874,1.53914,27200000.0
2007-01-04 15:52:00,1.53911,1.53942,1.53897,1.53904,43200000.0
2007-01-04 15:53:00,1.53898,1.53958,1.53898,1.53958,48600000.0
2007-01-04 15:54:00,1.53956,1.53956,1.53913,1.53938,28000000.0
2007-01-04 15:55:00,1.53963,1.53968,1.53926,1.53932,35100000.0
2007-01-04 15:56:00,1.53943,1.53983,1.53938,1.53976,30400000.0
2007-01-04 15:57:00,1.53968,1.53993,1.53947,1.53947,34000000.0
2007-01-04 15:58:00,1.53955,1.53969,1.5393,1.53942,23000000.0
2007-01-04 15:59:00,1.53945,1.53954,1.53921,1.53954,31600000.0
2007-01-04 16:00:00,1.53943,1.53982,1.53943,1.5396,29000000.0
2007-01-04 16:01:00,1.53956,1.53976,1.53946,1.53976,36600000.0
2007-01-04 16:02:00,1.53978,1.53978,1.53938,1.53947,30600000.0
2007-01-04 16:03:00,1.5394,1.53963,1.53934,1.5395,29000000.0
2007-01-04 16:04:00,1.53937,1.53958,1.53928,1.53939,33000000.0
2007-01-04 16:05:00,1.5394,1.53964,1.53924,1.5395,36600000.0
2007-01-04 16:06:00,1.53939,1.53968,1.53927,1.53942,38800000.0
2007-01-04 16:07:00,1.53936,1.53961,1.53936,1.53952,36000000.0
2007-01-04 16:08:00,1.53973,1.53979,1.53952,1.53965,25000000.0
2007-01-04 16:09:00,1.53955,1.53961,1.53924,1.53952,49600000.0
2007-01-04 16:10:00,1.53956,1.53985,1.53947,1.53985,27000000.0
2007-01-04 16:11:00,1.5396,1.53981,1.5395,1.53956,22000000.0
2007-01-04 16:12:00,1.53942,1.53952,1.53928,1.53944,51800000.0
2007-01-04 16:13:00,1.53912,1.53929,1.53878,1.5392,42700000.0
2007-01-04 16:14:00,1.53901,1.53928,1.53875,1.53922,39800000.0
2007-01-04 16:15:00,1.53893,1.53913,1.53869,1.53889,41800001.0
2007-01-04 16:16:00,1.53882,1.539,1.53803,1.53806,33700000.0
2007-01-04 16:17:00,1.53801,1.53835,1.53797,1.53835,20000000.0
2007-01-04 16:18:00,1.53831,1.53838,1.53816,1.53837,53600001.0
2007-01-04 16:19:00,1.53845,1.5386,1.53817,1.53843,36100000.0
2007-01-04 16:20:00,1.53848,1.53864,1.53802,1.53822,52000000.0
2007-01-04 16:21:00,1.53817,1.53826,1.53775,1.53802,33600000.0
2007-01-04 16:22:00,1.53816,1.53823,1.53791,1.53802,49400000.0
2007-01-04 16:23:00,1.53782,1.53787,1.53756,1.53787,40200000.0
2007-01-04 16:24:00,1.53768,1.53791,1.53761,1.5378,34800000.0
2007-01-04 16:25:00,1.53773,1.53773,1.5368,1.53718,37600000.0
2007-01-04 16:26:00,1.53745,1.53752,1.53725,1.53731,99300000.0
2007-01-04 16:27:00,1.53724,1.53765,1.53724,1.53724,37400000.0
2007-01-04 16:28:00,1.53749,1.53777,1.53749,1.5376,65600001.0
2007-01-04 16:29:00,1.53763,1.53789,1.53754,1.53783,33900000.0
2007-01-04 16:30:00,1.53788,1.53796,1.53776,1.53788,43200000.0
2007-01-04 16:31:00,1.5379,1.53821,1.53785,1.53813,33100000.0
2007-01-04 16:32:00,1.53841,1.53866,1.53809,1.53838,32800000.0
2007-01-04 16:33:00,1.53838,1.53857,1.53828,1.53847,55400000.0
2007-01-04 16:34:00,1.53874,1.53882,1.53828,1.5385,47200000.0
2007-01-04 16:35:00,1.5386,1.5386,1.53812,1.53855,44800000.0
2007-01-04 16:36:00,1.53823,1.5383,1.53795,1.5382,44400000.0
2007-01-04 16:37:00,1.53824,1.53843,1.53811,1.53822,40000000.0
2007-01-04 16:38:00,1.53824,1.53858,1.53816,1.53816,49000000.0
2007-01-04 16:39:00,1.53815,1.53824,1.53806,1.53824,45400001.0
2007-01-04 16:40:00,1.53814,1.53822,1.53814,1.53817,26600000.0
2007-01-04 16:41:00,1.53759,1.53789,1.53746,1.53752,30800000.0
2007-01-04 16:42:00,1.53744,1.53759,1.53734,1.5374,43600000.0
2007-01-04 16:43:00,1.53735,1.53736,1.53708,1.53731,38400000.0
2007-01-04 16:44:00,1.53743,1.53769,1.5374,1.53769,40400000.0
2007-01-04 16:45:00,1.53736,1.53736,1.53723,1.53725,42600000.0
2007-01-04 16:46:00,1.53737,1.53737,1.53706,1.53713,42000000.0
2007-01-04 16:47:00,1.5373,1.53734,1.53701,1.53706,55500000.0
2007-01-04 16:48:00,1.53715,1.5373,1.53667,1.53728,39000000.0
2007-01-04 16:49:00,1.53729,1.53729,1.53694,1.53713,28400000.0
2007-01-04 16:50:00,1.53709,1.53711,1.53674,1.53697,42000000.0
2007-01-04 16:51:00,1.53711,1.53727,1.53685,1.5371,46800001.0
2007-01-04 16:52:00,1.5371,1.53723,1.53707,1.53708,46300000.0
2007-01-04 16:53:00,1.53723,1.53726,1.53703,1.53725,57900000.0
2007-01-04 16:54:00,1.53731,1.53758,1.53731,1.53744,38200000.0
2007-01-04 16:55:00,1.53764,1.53764,1.53719,1.53741,44300000.0
2007-01-04 16:56:00,1.53741,1.53757,1.53741,1.53755,35200000.0
2007-01-04 16:57:00,1.53744,1.53774,1.53742,1.53768,28900000.0
2007-01-04 16:58:00,1.53756,1.53763,1.53741,1.5376,31400000.0
2007-01-04 16:59:00,1.5377,1.5377,1.53709,1.5374,30400000.0
2007-01-04 17:00:00,1.53713,1.53761,1.5371,1.5376,32100000.0
2007-01-04 17:01:00,1.53761,1.53829,1.53761,1.53797,53100000.0
2007-01-04 17:02:00,1.53798,1.53816,1.53796,1.5381,23600000.0
2007-01-04 17:03:00,1.53815,1.53877,1.53807,1.53872,44600000.0
2007-01-04 17:04:00,1.53874,1.53915,1.53848,1.53901,37800000.0
2007-01-04 17:05:00,1.53905,1.53908,1.53827,1.53867,28900000.0
2007-01-04 17:06:00,1.5385,1.5385,1.53801,1.53826,26000000.0
2007-01-04 17:07:00,1.53828,1.53862,1.53812,1.53842,34600000.0
2007-01-04 17:08:00,1.53832,1.53906,1.53832,1.53906,26600000.0
2007-01-04 17:09:00,1.53936,1.53986,1.53898,1.53986,41800000.0
2007-01-04 17:10:00,1.53977,1.54004,1.53966,1.53976,31400000.0
2007-01-04 17:11:00,1.53969,1.54031,1.5396,1.54031,42400001.0
2007-01-04 17:12:00,1.54008,1.54022,1.5399,1.54019,40000000.0
2007-01-04 17:13:00,1.54009,1.54015,1.53963,1.53979,45900000.0
2007-01-04 17:14:00,1.53951,1.53989,1.53951,1.53955,70900001.0
2007-01-04 17:15:00,1.53971,1.53984,1.53935,1.53935,38000000.0
2007-01-04 17:16:00,1.53928,1.53945,1.53924,1.53924,22600000.0
2007-01-04 17:17:00,1.53915,1.53928,1.53884,1.53916,32400000.0
2007-01-04 17:18:00,1.53922,1.53934,1.53895,1.53927,32600000.0
2007-01-04 17:19:00,1.53876,1.53876,1.53823,1.53845,30600000.0
2007-01-04 17:20:00,1.53871,1.53912,1.53853,1.53912,42300000.0
2007-01-04 17:21:00,1.53988,1.53993,1.53898,1.53964,51400001.0
2007-01-04 17:22:00,1.53953,1.53974,1.53926,1.53926,55500000.0
2007-01-04 17:23:00,1.53858,1.53917,1.53858,1.53905,28200000.0
2007-01-04 17:24:00,1.53912,1.53929,1.53892,1.53913,28000000.0
2007-01-04 17:25:00,1.53914,1.53944,1.53887,1.53889,37100000.0
2007-01-04 17:26:00,1.53874,1.53928,1.53871,1.53871,32600000.0
2007-01-04 17:27:00,1.53884,1.53894,1.53866,1.5387,30800000.0
2007-01-04 17:28:00,1.53909,1.53909,1.53834,1.53855,40500000.0
2007-01-04 17:29:00,1.53865,1.53894,1.53823,1.53894,51400000.0
2007-01-04 17:30:00,1.53896,1.53921,1.53879,1.53904,52400000.0
2007-01-04 17:31:00,1.53884,1.53914,1.53872,1.53899,44800000.0
2007-01-04 17:32:00,1.53872,1.53903,1.53872,1.53883,31600000.0
2007-01-04 17:33:00,1.53896,1.53909,1.53863,1.53893,44400000.0
2007-01-04 17:34:00,1.53893,1.5393,1.53875,1.5393,56200001.0
2007-01-04 17:35:00,1.53936,1.53944,1.53912,1.53926,30000000.0
2007-01-04 17:36:00,1.53923,1.53961,1.53914,1.5395,39800000.0
2007-01-04 17:37:00,1.53951,1.53951,1.53871,1.53944,31300000.0
2007-01-04 17:38:00,1.53925,1.53952,1.53898,1.53898,44400000.0
2007-01-04 17:39:00,1.53915,1.53932,1.53899,1.53932,14800000.0
2007-01-04 17:40:00,1.53918,1.53927,1.53904,1.53927,37800000.0
2007-01-04 17:41:00,1.53919,1.5392,1.53892,1.53908,46000000.0
2007-01-04 17:42:00,1.53924,1.53927,1.53886,1.53898,29600000.0
2007-01-04 17:43:00,1.53903,1.53912,1.53874,1.53911,37400000.0
2007-01-04 17:44:00,1.53903,1.53905,1.53859,1.53859,34400000.0
2007-01-04 17:45:00,1.53852,1.53869,1.53833,1.53863,27400000.0
2007-01-04 17:46:00,1.53868,1.53868,1.5383,1.53851,56000000.0
2007-01-04 17:47:00,1.53845,1.53874,1.53839,1.53839,28200000.0
2007-01-04 17:48:00,1.53835,1.5384,1.53782,1.5384,33200000.0
2007-01-04 17:49:00,1.53838,1.53846,1.53792,1.53842,42200000.0
2007-01-04 17:50:00,1.53844,1.53844,1.53809,1.53828,25600000.0
2007-01-04 17:51:00,1.538,1.53823,1.53784,1.5381,40000000.0
2007-01-04 17:52:00,1.53813,1.53855,1.53812,1.53853,46000000.0
2007-01-04 17:53:00,1.53849,1.5388,1.53849,1.53873,35400000.0
2007-01-04 17:54:00,1.53834,1.53853,1.53787,1.53832,32800000.0
2007-01-04 17:55:00,1.53852,1.53864,1.53783,1.53864,44000000.0
2007-01-04 17:56:00,1.53844,1.53863,1.53833,1.53851,33200000.0
2007-01-04 17:57:00,1.53849,1.53862,1.53797,1.53834,51800000.0
2007-01-04 17:58:00,1.53848,1.53872,1.53844,1.53872,54200000.0
2007-01-04 17:59:00,1.53849,1.53849,1.5379,1.53826,45600000.0
2007-01-04 18:00:00,1.53875,1.53885,1.53843,1.5385,47200000.0
2007-01-04 18:01:00,1.53857,1.53857,1.53822,1.53827,29400000.0
2007-01-04 18:02:00,1.53844,1.53874,1.53842,1.53866,51900000.0
2007-01-04 18:03:00,1.53838,1.53862,1.53821,1.53821,42400000.0
2007-01-04 18:04:00,1.53861,1.53861,1.5384,1.5384,46000000.0
2007-01-04 18:05:00,1.53853,1.53857,1.53835,1.53835,38600001.0
2007-01-04 18:06:00,1.53826,1.53851,1.53821,1.53821,37800000.0
2007-01-04 18:07:00,1.53827,1.53833,1.53811,1.53832,50000000.0
2007-01-04 18:08:00,1.5382,1.53854,1.5382,1.53849,74000000.0
2007-01-04 18:09:00,1.53853,1.53872,1.53851,1.53852,61500000.0
2007-01-04 18:10:00,1.5385,1.53863,1.53835,1.53848,22000000.0
2007-01-04 18:11:00,1.53868,1.53868,1.53838,1.5385,46500000.0
2007-01-04 18:12:00,1.53838,1.53842,1.53692,1.53692,30600000.0
2007-01-04 18:13:00,1.53699,1.53757,1.53699,1.5375,48300000.0
2007-01-04 18:14:00,1.53694,1.53785,1.53694,1.53781,35100000.0
2007-01-04 18:15:00,1.53744,1.53782,1.53742,1.53763,43300000.0
2007-01-04 18:16:00,1.5378,1.53826,1.5378,1.53801,47200000.0
2007-01-04 18:17:00,1.53795,1.53802,1.53763,1.53787,48600000.0
2007-01-04 18:18:00,1.53799,1.53839,1.53796,1.53818,49500000.0
2007-01-04 18:19:00,1.53797,1.53834,1.53784,1.53823,48800002.0
2007-01-04 18:20:00,1.53844,1.53863,1.53837,1.53839,23000000.0
2007-01-04 18:21:00,1.53842,1.53842,1.53817,1.5383,46700000.0
2007-01-04 18:22:00,1.53826,1.53826,1.53805,1.5381,29600000.0
2007-01-04 18:23:00,1.53795,1.53812,1.53778,1.53795,35600000.0
2007-01-04 18:24:00,1.53795,1.53829,1.53795,1.53803,51000000.0
2007-01-04 18:25:00,1.53813,1.53816,1.53789,1.53796,29000000.0
2007-01-04 18:26:00,1.5379,1.53794,1.53774,1.53774,30200000.0
2007-01-04 18:27:00,1.53756,1.53797,1.53729,1.53797,44400000.0
2007-01-04 18:28:00,1.53785,1.53803,1.53778,1.5379,50800000.0
2007-01-04 18:29:00,1.5379,1.53824,1.53789,1.53823,25600000.0
2007-01-04 18:30:00,1.53879,1.53879,1.53854,1.53867,21800000.0
2007-01-04 18:31:00,1.53872,1.5389,1.53868,1.5389,26000000.0
2007-01-04 18:32:00,1.53896,1.53896,1.53861,1.53879,38800001.0
2007-01-04 18:33:00,1.539,1.53958,1.539,1.5394,46600000.0
2007-01-04 18:34:00,1.53937,1.53937,1.539,1.53927,44400001.0
2007-01-04 18:35:00,1.53921,1.53921,1.53851,1.53883,47200000.0
2007-01-04 18:36:00,1.53868,1.53885,1.53864,1.53867,56000000.0
2007-01-04 18:37:00,1.53858,1.5388,1.53844,1.5388,20600000.0
2007-01-04 18:38:00,1.53873,1.53921,1.53864,1.53921,30600000.0
2007-01-04 18:39:00,1.5391,1.53939,1.539,1.53928,35200000.0
2007-01-04 18:40:00,1.53938,1.53951,1.539,1.53916,38000000.0
2007-01-04 18:41:00,1.53942,1.5396,1.53925,1.53948,42100001.0
2007-01-04 18:42:00,1.53953,1.53961,1.53933,1.53961,27200000.0
2007-01-04 18:43:00,1.53957,1.53988,1.53956,1.53968,35400000.0
2007-01-04 18:44:00,1.53974,1.53978,1.5394,1.5394,41900000.0
2007-01-04 18:45:00,1.53975,1.54025,1.53975,1.54012,33000000.0
2007-01-04 18:46:00,1.5403,1.5403,1.54013,1.54013,22400000.0
2007-01-04 18:47:00,1.54021,1.54046,1.54015,1.54039,25600000.0
2007-01-04 18:48:00,1.54042,1.54052,1.54027,1.54052,59400000.0
2007-01-04 18:49:00,1.54059,1.54067,1.54023,1.54045,20800000.0
2007-01-04 18:50:00,1.5406,1.5409,1.54054,1.54081,58400001.0
2007-01-04 18:51:00,1.54076,1.5409,1.54069,1.54076,41400001.0
2007-01-04 18:52:00,1.54054,1.5408,1.5405,1.54072,48700000.0
2007-01-04 18:53:00,1.54075,1.54097,1.54073,1.54084,35200000.0
2007-01-04 18:54:00,1.54103,1.54131,1.54103,1.54118,37300000.0
2007-01-04 18:55:00,1.54092,1.54108,1.54087,1.54093,40200000.0
2007-01-04 18:56:00,1.54059,1.54101,1.5405,1.5405,44000000.0
2007-01-04 18:57:00,1.54057,1.54076,1.54057,1.54065,32600000.0
2007-01-04 18:58:00,1.54049,1.54056,1.54028,1.54036,48000001.0
2007-01-04 18:59:00,1.54044,1.54052,1.54013,1.54052,27000000.0
2007-01-04 19:00:00,1.54034,1.54035,1.53998,1.5401,41100000.0
2007-01-04 19:01:00,1.54015,1.54015,1.53979,1.53993,49800001.0
2007-01-04 19:02:00,1.54005,1.54014,1.53972,1.53972,40200000.0
2007-01-04 19:03:00,1.53975,1.53999,1.53966,1.53993,64800000.0
2007-01-04 19:04:00,1.53987,1.54005,1.5396,1.5398,35800000.0
2007-01-04 19:05:00,1.53998,1.54014,1.53987,1.53998,28400000.0
2007-01-04 19:06:00,1.54005,1.54005,1.53994,1.54004,32800000.0
2007-01-04 19:07:00,1.53998,1.54014,1.5399,1.54014,42200000.0
2007-01-04 19:08:00,1.5399,1.54037,1.5399,1.54028,39600000.0
2007-01-04 19:09:00,1.54036,1.5405,1.54009,1.5405,24100000.0
2007-01-04 19:10:00,1.54073,1.54089,1.54037,1.54037,47200000.0
2007-01-04 19:11:00,1.54079,1.54103,1.54079,1.54086,36100000.0
2007-01-04 19:12:00,1.54045,1.5407,1.54045,1.54065,30600000.0
2007-01-04 19:13:00,1.54058,1.54103,1.54058,1.54103,41000000.0
2007-01-04 19:14:00,1.541,1.54142,1.54089,1.54142,42200000.0
2007-01-04 19:15:00,1.54122,1.54124,1.54081,1.54124,26900000.0
2007-01-04 19:16:00,1.54102,1.54139,1.541,1.54126,27600000.0
2007-01-04 19:17:00,1.54125,1.54136,1.54106,1.54114,41200000.0
2007-01-04 19:18:00,1.54121,1.54129,1.54109,1.54116,32600000.0
2007-01-04 19:19:00,1.54122,1.54127,1.54083,1.54119,33000000.0
2007-01-04 19:20:00,1.54106,1.54131,1.54096,1.54116,43500000.0
2007-01-04 19:21:00,1.54104,1.54128,1.54102,1.54122,40100000.0
2007-01-04 19:22:00,1.54139,1.54165,1.54121,1.54165,37600000.0
2007-01-04 19:23:00,1.54165,1.54201,1.54145,1.54191,42000000.0
2007-01-04 19:24:00,1.54187,1.54187,1.54155,1.54157,63400001.0
2007-01-04 19:25:00,1.54168,1.54168,1.5414,1.54156,25600000.0
2007-01-04 19:26:00,1.54137,1.54182,1.54137,1.54155,40900000.0
2007-01-04 19:27:00,1.54166,1.54178,1.54138,1.54176,25000000.0
2007-01-04 19:28:00,1.54156,1.54168,1.54123,1.54139,42900000.0
2007-01-04 19:29:00,1.54131,1.54146,1.54099,1.54146,24000000.0
2007-01-04 19:30:00,1.54157,1.54157,1.54122,1.54122,39000000.0
2007-01-04 19:31:00,1.54126,1.54126,1.54108,1.54123,29800000.0
2007-01-04 19:32:00,1.54104,1.54116,1.54092,1.54107,113000000.0
2007-01-04 19:33:00,1.54112,1.54133,1.54099,1.54131,41400000.0
2007-01-04 19:34:00,1.54124,1.54124,1.54091,1.54104,36700000.0
2007-01-04 19:35:00,1.54103,1.54113,1.54065,1.54113,40700000.0
2007-01-04 19:36:00,1.54103,1.5412,1.54089,1.54112,35400000.0
2007-01-04 19:37:00,1.54108,1.54108,1.54044,1.54044,28200000.0
2007-01-04 19:38:00,1.54041,1.54086,1.54041,1.54069,36600000.0
2007-01-04 19:39:00,1.54106,1.54117,1.5409,1.54117,35200000.0
2007-01-04 19:40:00,1.54124,1.54147,1.54116,1.54133,50700000.0
2007-01-04 19:41:00,1.54131,1.54156,1.54131,1.54156,37200000.0
2007-01-04 19:42:00,1.5416,1.5418,1.54135,1.54156,46500000.0
2007-01-04 19:43:00,1.54186,1.54186,1.54148,1.54174,36600000.0
2007-01-04 19:44:00,1.54163,1.54166,1.54143,1.54166,46800000.0
2007-01-04 19:45:00,1.5415,1.54167,1.54124,1.54124,29400000.0
2007-01-04 19:46:00,1.54123,1.54159,1.54108,1.54108,54100000.0
2007-01-04 19:47:00,1.54148,1.54198,1.54148,1.54198,47400000.0
2007-01-04 19:48:00,1.54199,1.54199,1.54166,1.54166,36200000.0
2007-01-04 19:49:00,1.54155,1.5419,1.54155,1.54181,23200000.0
2007-01-04 19:50:00,1.54199,1.54199,1.54166,1.54183,49000000.0
2007-01-04 19:51:00,1.54162,1.54182,1.54157,1.54167,49400000.0
2007-01-04 19:52:00,1.54159,1.54163,1.54135,1.5414,42400000.0
2007-01-04 19:53:00,1.54147,1.54169,1.54137,1.54155,45600000.0
2007-01-04 19:54:00,1.54158,1.54168,1.54156,1.54158,24600000.0
2007-01-04 19:55:00,1.54154,1.54167,1.54141,1.54146,27200000.0
2007-01-04 19:56:00,1.54143,1.54156,1.54129,1.54146,44400000.0
2007-01-04 19:57:00,1.54148,1.54154,1.54134,1.54151,38700000.0
2007-01-04 19:58:00,1.54127,1.54146,1.54123,1.5413,33000000.0
2007-01-04 19:59:00,1.54132,1.54132,1.54113,1.54124,21800000.0
2007-01-04 20:00:00,1.54127,1.54146,1.54118,1.54118,37600000.0
2007-01-04 20:01:00,1.54157,1.54157,1.54123,1.54123,48100000.0
2007-01-04 20:02:00,1.54136,1.5416,1.54128,1.54148,29000000.0
2007-01-04 20:03:00,1.5416,1.5416,1.54138,1.54158,25400000.0
2007-01-04 20:04:00,1.54168,1.54168,1.5413,1.54149,44200000.0
2007-01-04 20:05:00,1.54144,1.54166,1.54144,1.54154,47800000.0
2007-01-04 20:06:00,1.54163,1.54168,1.54135,1.54168,25200000.0
2007-01-04 20:07:00,1.5417,1.54177,1.5415,1.54173,25800000.0
2007-01-04 20:08:00,1.5418,1.5418,1.54128,1.54155,41500000.0
2007-01-04 20:09:00,1.54168,1.54171,1.5414,1.5414,18600000.0
2007-01-04 20:10:00,1.54096,1.54149,1.54096,1.54129,60800001.0
2007-01-04 20:11:00,1.54124,1.54126,1.54102,1.54107,30400000.0
2007-01-04 20:12:00,1.54106,1.54106,1.5405,1.54087,60500000.0
2007-01-04 20:13:00,1.5409,1.54105,1.54062,1.54105,25800000.0
2007-01-04 20:14:00,1.54098,1.54098,1.5404,1.54071,47000000.0
2007-01-04 20:15:00,1.54066,1.54066,1.54045,1.54055,31600000.0
2007-01-04 20:16:00,1.54036,1.54053,1.54017,1.54017,39500000.0
2007-01-04 20:17:00,1.54,1.54014,1.53967,1.54014,64400001.0
2007-01-04 20:18:00,1.5402,1.5403,1.54014,1.5403,77100000.0
2007-01-04 20:19:00,1.54043,1.54043,1.54007,1.54033,52300000.0
2007-01-04 20:20:00,1.54031,1.5404,1.54009,1.5404,32200000.0
2007-01-04 20:21:00,1.54025,1.54047,1.54025,1.54038,55100000.0
2007-01-04 20:22:00,1.5404,1.5404,1.54019,1.54028,28000000.0
2007-01-04 20:23:00,1.54033,1.5405,1.54014,1.54034,43400000.0
2007-01-04 20:24:00,1.54041,1.54041,1.54018,1.54018,31100000.0
2007-01-04 20:25:00,1.5405,1.54055,1.54027,1.54032,47000000.0
2007-01-04 20:26:00,1.54054,1.54061,1.54026,1.54052,35000000.0
2007-01-04 20:27:00,1.54057,1.54072,1.54022,1.54039,40700000.0
2007-01-04 20:28:00,1.54048,1.5409,1.54048,1.5409,23200000.0
2007-01-04 20:29:00,1.54084,1.54093,1.54047,1.54092,42800000.0
2007-01-04 20:30:00,1.54114,1.5413,1.54114,1.5413,53400000.0
2007-01-04 20:31:00,1.54121,1.54129,1.54087,1.54112,45200000.0
2007-01-04 20:32:00,1.54088,1.54122,1.54074,1.54122,32600000.0
2007-01-04 20:33:00,1.54134,1.54134,1.54104,1.54124,52000000.0
2007-01-04 20:34:00,1.54111,1.54127,1.54086,1.54091,60300000.0
2007-01-04 20:35:00,1.54076,1.54083,1.54063,1.54069,40000000.0
2007-01-04 20:36:00,1.54084,1.54112,1.54083,1.54094,43400000.0
2007-01-04 20:37:00,1.54097,1.54097,1.54068,1.54096,60400000.0
2007-01-04 20:38:00,1.54122,1.54122,1.54096,1.54108,48800000.0
2007-01-04 20:39:00,1.54101,1.54129,1.54078,1.54098,41200000.0
2007-01-04 20:40:00,1.54106,1.54141,1.54106,1.54128,35600000.0
2007-01-04 20:41:00,1.5414,1.54152,1.54113,1.54133,42600000.0
2007-01-04 20:42:00,1.54114,1.54123,1.54079,1.541,60400000.0
2007-01-04 20:43:00,1.54085,1.54101,1.54057,1.54057,28400000.0
2007-01-04 20:44:00,1.54084,1.54084,1.54045,1.5408,40600000.0
2007-01-04 20:45:00,1.54062,1.54085,1.54051,1.54051,61400000.0
2007-01-04 20:46:00,1.54088,1.54088,1.54074,1.54083,48100000.0
2007-01-04 20:47:00,1.54075,1.5408,1.5404,1.54067,34200001.0
2007-01-04 20:48:00,1.54058,1.54082,1.54058,1.54068,27600000.0
2007-01-04 20:49:00,1.54062,1.54079,1.54062,1.54069,27200000.0
2007-01-04 20:50:00,1.54061,1.54078,1.5406,1.54069,52200000.0
2007-01-04 20:51:00,1.54054,1.54075,1.54054,1.54065,30600000.0
2007-01-04 20:52:00,1.54063,1.54082,1.54052,1.54074,25600000.0
2007-01-04 20:53:00,1.54057,1.54077,1.54056,1.54072,62000000.0
2007-01-04 20:54:00,1.54047,1.54084,1.54047,1.54057,52500000.0
2007-01-04 20:55:00,1.54054,1.54081,1.54043,1.5408,26000000.0
2007-01-04 20:56:00,1.54045,1.54045,1.54019,1.54025,44400000.0
2007-01-04 20:57:00,1.54014,1.54024,1.54009,1.54021,20000000.0
2007-01-04 20:58:00,1.54033,1.5404,1.54019,1.54029,51500000.0
2007-01-04 20:59:00,1.54018,1.54041,1.54018,1.5404,37400000.0
2007-01-04 21:00:00,1.54023,1.54029,1.53987,1.54021,28900000.0
2007-01-04 21:01:00,1.54011,1.54023,1.53966,1.53966,36500000.0
2007-01-04 21:02:00,1.54007,1.54028,1.53974,1.54009,56800000.0
2007-01-04 21:03:00,1.53997,1.54007,1.53988,1.53988,28000000.0
2007-01-04 21:04:00,1.53998,1.54003,1.53989,1.54003,27400000.0
2007-01-04 21:05:00,1.53957,1.53977,1.53943,1.53962,31600000.0
2007-01-04 21:06:00,1.53969,1.53983,1.53941,1.53983,44000001.0
2007-01-04 21:07:00,1.53988,1.53988,1.53958,1.53961,22200000.0
2007-01-04 21:08:00,1.53938,1.53952,1.53922,1.53952,27000000.0
2007-01-04 21:09:00,1.53957,1.53981,1.53949,1.53969,40600000.0
2007-01-04 21:10:00,1.53963,1.53963,1.53934,1.53946,31800000.0
2007-01-04 21:11:00,1.53947,1.53974,1.53925,1.53942,32800000.0
2007-01-04 21:12:00,1.53968,1.53986,1.53958,1.5397,41800000.0
2007-01-04 21:13:00,1.5396,1.53977,1.53953,1.53957,57600000.0
2007-01-04 21:14:00,1.53951,1.53987,1.53947,1.53966,32800000.0
2007-01-04 21:15:00,1.53961,1.53983,1.53961,1.53983,44400000.0
2007-01-04 21:16:00,1.53957,1.5399,1.53957,1.53982,42100000.0
2007-01-04 21:17:00,1.53978,1.53994,1.53943,1.53943,37700000.0
2007-01-04 21:18:00,1.54002,1.54002,1.53937,1.53985,52000001.0
2007-01-04 21:19:00,1.53996,1.53998,1.53967,1.53969,37200000.0
2007-01-04 21:20:00,1.53974,1.5399,1.53966,1.53973,38000000.0
2007-01-04 21:21:00,1.53971,1.53998,1.53971,1.53992,43300000.0
2007-01-04 21:22:00,1.53954,1.53991,1.53954,1.53958,37200000.0
2007-01-04 21:23:00,1.5395,1.53953,1.53898,1.53898,35000000.0
2007-01-04 21:24:00,1.53931,1.53964,1.53912,1.53924,46600000.0
2007-01-04 21:25:00,1.53934,1.5395,1.539,1.539,55200000.0
2007-01-04 21:26:00,1.53953,1.53968,1.53934,1.53948,27800000.0
2007-01-04 21:27:00,1.53943,1.53971,1.53943,1.53964,24000000.0
2007-01-04 21:28:00,1.53957,1.53964,1.53949,1.53949,32700000.0
2007-01-04 21:29:00,1.53964,1.53983,1.53953,1.53982,31600000.0
2007-01-04 21:30:00,1.54006,1.54017,1.53996,1.54003,35600000.0
2007-01-04 21:31:00,1.54007,1.54007,1.53989,1.5399,29400000.0
2007-01-04 21:32:00,1.53999,1.54003,1.53973,1.53978,33800000.0
2007-01-04 21:33:00,1.53966,1.53989,1.5396,1.53972,41200000.0
2007-01-04 21:34:00,1.5397,1.5397,1.53959,1.53968,37000000.0
2007-01-04 21:35:00,1.53961,1.53978,1.53933,1.53978,24100000.0
2007-01-04 21:36:00,1.53986,1.53986,1.5394,1.53977,27000000.0
2007-01-04 21:37:00,1.53974,1.53975,1.53955,1.53974,32400000.0
2007-01-04 21:38:00,1.5397,1.5397,1.5395,1.53966,30300000.0
2007-01-04 21:39:00,1.53939,1.53963,1.53934,1.53937,34600000.0
2007-01-04 21:40:00,1.53926,1.5395,1.53915,1.53923,20600000.0
2007-01-04 21:41:00,1.53924,1.53926,1.53904,1.53914,26800000.0
2007-01-04 21:42:00,1.53923,1.53947,1.53905,1.53905,37800000.0
2007-01-04 21:43:00,1.53929,1.53965,1.53915,1.53965,18600000.0
2007-01-04 21:44:00,1.53957,1.53969,1.5394,1.53946,30800000.0
2007-01-04 21:45:00,1.53966,1.54012,1.53966,1.54012,31900000.0
2007-01-04 21:46:00,1.54013,1.54025,1.53995,1.53995,53400001.0
2007-01-04 21:47:00,1.53992,1.54029,1.53992,1.54013,32900000.0
2007-01-04 21:48:00,1.54032,1.54035,1.54003,1.54021,70400000.0
2007-01-04 21:49:00,1.54019,1.5403,1.54005,1.54026,30600000.0
2007-01-04 21:50:00,1.54033,1.54038,1.54006,1.54006,32200000.0
2007-01-04 21:51:00,1.53998,1.54014,1.53983,1.53996,49200000.0
2007-01-04 21:52:00,1.54009,1.54014,1.53993,1.54005,53600001.0
2007-01-04 21:53:00,1.54,1.54012,1.53984,1.53984,29200000.0
2007-01-04 21:54:00,1.53986,1.54011,1.53983,1.53995,60100000.0
2007-01-04 21:55:00,1.54004,1.5403,1.54004,1.54029,49300000.0
2007-01-04 21:56:00,1.54019,1.54042,1.54019,1.54042,46000001.0
2007-01-04 21:57:00,1.54043,1.54043,1.53982,1.5402,38800000.0
2007-01-04 21:58:00,1.54023,1.54071,1.54023,1.54048,41300000.0
2007-01-04 21:59:00,1.54074,1.54088,1.54037,1.54056,29200000.0
2007-01-04 22:00:00,1.54062,1.54075,1.54041,1.54045,35000000.0
2007-01-04 22:01:00,1.54017,1.54033,1.53997,1.53997,24200000.0
2007-01-04 22:02:00,1.54002,1.5402,1.5399,1.5399,28500000.0
2007-01-04 22:03:00,1.54015,1.54032,1.54002,1.54032,22200000.0
2007-01-04 22:04:00,1.54031,1.54039,1.54003,1.54021,18200000.0
2007-01-04 22:05:00,1.54034,1.54034,1.5401,1.5403,63500001.0
2007-01-04 22:06:00,1.54033,1.54033,1.5399,1.54022,62400000.0
2007-01-04 22:07:00,1.54013,1.5404,1.54013,1.54022,33800000.0
2007-01-04 22:08:00,1.54001,1.54052,1.54001,1.54037,39900000.0
2007-01-04 22:09:00,1.54012,1.54018,1.53987,1.53998,45700000.0
2007-01-04 22:10:00,1.54009,1.54048,1.54008,1.54048,66000000.0
2007-01-04 22:11:00,1.54053,1.54066,1.54043,1.54044,30200000.0
2007-01-04 22:12:00,1.54042,1.54062,1.54034,1.54034,37400000.0
2007-01-04 22:13:00,1.54035,1.54042,1.54022,1.54022,33900000.0
2007-01-04 22:14:00,1.54005,1.54029,1.53994,1.53994,49100000.0
2007-01-04 22:15:00,1.53995,1.54002,1.53968,1.53976,46900000.0
2007-01-04 22:16:00,1.53977,1.54006,1.53977,1.53977,46800000.0
2007-01-04 22:17:00,1.53994,1.54003,1.53976,1.53993,30600000.0
2007-01-04 22:18:00,1.54001,1.54001,1.53985,1.53995,36200000.0
2007-01-04 22:19:00,1.53995,1.54019,1.53986,1.53986,26300000.0
2007-01-04 22:20:00,1.53979,1.53985,1.53954,1.53973,38000000.0
2007-01-04 22:21:00,1.53961,1.53979,1.53938,1.53967,34600000.0
2007-01-04 22:22:00,1.53975,1.53975,1.53948,1.53953,53900000.0
2007-01-04 22:23:00,1.53966,1.53971,1.53952,1.53952,21400000.0
2007-01-04 22:24:00,1.53965,1.53965,1.5394,1.53962,23200000.0
2007-01-04 22:25:00,1.5395,1.53959,1.53932,1.53948,28400000.0
2007-01-04 22:26:00,1.5393,1.53944,1.5393,1.53934,47200000.0
2007-01-04 22:27:00,1.53921,1.53947,1.53902,1.53945,56000000.0
2007-01-04 22:28:00,1.53933,1.53959,1.53933,1.53948,34600000.0
2007-01-04 22:29:00,1.5395,1.5395,1.53928,1.53945,18400000.0
2007-01-04 22:30:00,1.53948,1.53949,1.53938,1.53941,48800000.0
2007-01-04 22:31:00,1.53968,1.53981,1.53908,1.53958,31500000.0
2007-01-04 22:32:00,1.53951,1.53968,1.53951,1.53961,52700001.0
2007-01-04 22:33:00,1.53956,1.53976,1.53956,1.53973,62200000.0
2007-01-04 22:34:00,1.53971,1.53985,1.5395,1.5396,48300000.0
2007-01-04 22:35:00,1.53973,1.53984,1.5396,1.5396,87900000.0
2007-01-04 22:36:00,1.53946,1.53946,1.5387,1.5387,52000000.0
2007-01-04 22:37:00,1.53947,1.53952,1.53922,1.53943,38200000.0
2007-01-04 22:38:00,1.53931,1.53943,1.53923,1.53936,32200000.0
2007-01-04 22:39:00,1.53923,1.53931,1.53908,1.53921,25400000.0
2007-01-04 22:40:00,1.53932,1.53946,1.53902,1.53902,55400000.0
2007-01-04 22:41:00,1.53923,1.53954,1.53923,1.53943,29200000.0
2007-01-04 22:42:00,1.53948,1.53948,1.53925,1.53941,31600000.0
2007-01-04 22:43:00,1.53954,1.53964,1.53941,1.53962,30600000.0
2007-01-04 22:44:00,1.53937,1.53959,1.53937,1.53955,25800000.0
2007-01-04 22:45:00,1.53951,1.53966,1.53933,1.53966,44600000.0
2007-01-04 22:46:00,1.53968,1.53969,1.53947,1.53947,31000000.0
2007-01-04 22:47:00,1.53952,1.53952,1.53932,1.53941,39800000.0
2007-01-04 22:48:00,1.53931,1.53968,1.53931,1.53959,26600000.0
2007-01-04 22:49:00,1.53953,1.53966,1.53923,1.53948,25600000.0
2007-01-04 22:50:00,1.5396,1.53975,1.53946,1.53946,40000000.0
2007-01-04 22:51:00,1.5397,1.53992,1.5397,1.53983,39800000.0
2007-01-04 22:52:00,1.53973,1.53973,1.53932,1.53937,33200000.0
2007-01-04 22:53:00,1.53956,1.53971,1.53922,1.53971,50300000.0
2007-01-04 22:54:00,1.53965,1.53971,1.53945,1.53948,25200000.0
2007-01-04 22:55:00,1.53963,1.53966,1.53941,1.53947,35400000.0
2007-01-04 22:56:00,1.5397,1.53992,1.53962,1.53992,35500000.0
2007-01-04 22:57:00,1.53979,1.53979,1.53944,1.53944,56600000.0
2007-01-04 22:58:00,1.53967,1.53981,1.5396,1.5396,46300000.0
2007-01-04 22:59:00,1.53973,1.53987,1.5396,1.53975,44500000.0
2007-01-04 23:00:00,1.53965,1.53983,1.53949,1.53949,34800000.0
2007-01-04 23:01:00,1.53955,1.53982,1.53937,1.53982,47000000.0
2007-01-04 23:02:00,1.53975,1.53988,1.53972,1.53977,22600000.0
2007-01-04 23:03:00,1.53988,1.53988,1.53955,1.53955,32000000.0
2007-01-04 23:04:00,1.5396,1.53964,1.53942,1.53964,37400000.0
2007-01-04 23:05:00,1.53966,1.53978,1.53963,1.53975,50500000.0
2007-01-04 23:06:00,1.53964,1.53964,1.53918,1.53956,46800000.0
2007-01-04 23:07:00,1.53942,1.5398,1.53942,1.53971,33800000.0
2007-01-04 23:08:00,1.53978,1.5399,1.53951,1.53958,37800000.0
2007-01-04 23:09:00,1.53962,1.53985,1.53957,1.53962,28200000.0
2007-01-04 23:10:00,1.53954,1.53988,1.5395,1.53985,41200000.0
2007-01-04 23:11:00,1.53994,1.53994,1.53972,1.53992,49400000.0
2007-01-04 23:12:00,1.54003,1.54003,1.53981,1.53992,37400000.0
2007-01-04 23:13:00,1.53928,1.53995,1.53928,1.53987,27600000.0
2007-01-04 23:14:00,1.54014,1.54021,1.54005,1.54008,35600000.0
2007-01-04 23:15:00,1.54005,1.54015,1.53947,1.54002,55800000.0
2007-01-04 23:16:00,1.54007,1.54007,1.53978,1.53978,38500000.0
2007-01-04 23:17:00,1.53982,1.53985,1.5397,1.53973,32600000.0
2007-01-04 23:18:00,1.53987,1.53987,1.53941,1.53974,69700000.0
2007-01-04 23:19:00,1.53963,1.53989,1.53953,1.53965,55500000.0
2007-01-04 23:20:00,1.53976,1.53976,1.53919,1.53962,61700001.0
2007-01-04 23:21:00,1.53987,1.53999,1.53966,1.53966,63400000.0
2007-01-04 23:22:00,1.5396,1.53993,1.53955,1.53991,29000000.0
2007-01-04 23:23:00,1.53981,1.53995,1.53976,1.53979,32200000.0
2007-01-04 23:24:00,1.53962,1.53981,1.53951,1.53951,42000000.0
2007-01-04 23:25:00,1.5397,1.53988,1.53965,1.53965,40000000.0
2007-01-04 23:26:00,1.5398,1.53984,1.53963,1.53982,42400000.0
2007-01-04 23:27:00,1.53963,1.53976,1.53963,1.53965,27000000.0
2007-01-04 23:28:00,1.53966,1.5398,1.53945,1.53945,51000000.0
2007-01-04 23:29:00,1.53976,1.54013,1.53961,1.53982,64000000.0
2007-01-04 23:30:00,1.53973,1.53996,1.53972,1.53983,35200000.0
2007-01-04 23:31:00,1.53996,1.53996,1.53963,1.53995,34100000.0
2007-01-04 23:32:00,1.5396,1.53976,1.53954,1.53976,37100000.0
2007-01-04 23:33:00,1.53957,1.53966,1.5395,1.53964,32600000.0
2007-01-04 23:34:00,1.53958,1.53977,1.53948,1.53948,44800000.0
2007-01-04 23:35:00,1.53969,1.53974,1.53956,1.53965,18600000.0
2007-01-04 23:36:00,1.53973,1.53973,1.5395,1.5395,33000000.0
2007-01-04 23:37:00,1.5396,1.53985,1.53959,1.53985,38600000.0
2007-01-04 23:38:00,1.53993,1.54001,1.53985,1.54,44500000.0
2007-01-04 23:39:00,1.53983,1.53993,1.53978,1.53988,32800000.0
2007-01-04 23:40:00,1.53999,1.53999,1.53963,1.53963,44500000.0
2007-01-04 23:41:00,1.53982,1.53982,1.5393,1.5393,32400000.0
2007-01-04 23:42:00,1.53992,1.53995,1.53973,1.53992,25400000.0
2007-01-04 23:43:00,1.53984,1.54002,1.5394,1.54002,47000000.0
2007-01-04 23:44:00,1.54017,1.54017,1.54004,1.54009,45200001.0
2007-01-04 23:45:00,1.53993,1.54006,1.53969,1.53993,45800000.0
2007-01-04 23:46:00,1.54027,1.54041,1.54026,1.54028,47000000.0
2007-01-04 23:47:00,1.54022,1.54035,1.54008,1.5403,59700001.0
2007-01-04 23:48:00,1.54051,1.54055,1.54009,1.54055,42400000.0
2007-01-04 23:49:00,1.5407,1.5408,1.5404,1.54075,38500000.0
2007-01-04 23:50:00,1.54069,1.54069,1.54032,1.54047,35400000.0
2007-01-04 23:51:00,1.54068,1.54079,1.54027,1.54041,53100001.0
2007-01-04 23:52:00,1.5404,1.5404,1.53995,1.54021,32800000.0
2007-01-04 23:53:00,1.54048,1.54048,1.54025,1.54029,30800000.0
2007-01-04 23:54:00,1.54041,1.54041,1.53976,1.53976,34400000.0
2007-01-04 23:55:00,1.54016,1.5403,1.54016,1.5402,40900000.0
2007-01-04 23:56:00,1.54024,1.5403,1.54005,1.54011,38800000.0
2007-01-04 23:57:00,1.54009,1.54022,1.54006,1.54022,44800000.0
2007-01-04 23:58:00,1.5402,1.54027,1.53987,1.54015,39600000.0
2007-01-04 23:59:00,1.53998,1.54016,1.53972,1.53974,69500000.0
2007-01-05 00:00:00,1.53949,1.53966,1.53936,1.53952,36100000.0
2007-01-05 00:01:00,1.5397,1.54007,1.5397,1.53996,49200000.0
2007-01-05 00:02:00,1.54007,1.54024,1.5396,1.54,51900000.0
2007-01-05 00:03:00,1.53979,1.53985,1.53966,1.5398,32900000.0
2007-01-05 00:04:00,1.53967,1.54014,1.53967,1.54014,20600000.0
2007-01-05 00:05:00,1.54023,1.54038,1.54008,1.54016,27800000.0
2007-01-05 00:06:00,1.5403,1.54054,1.54028,1.54054,41200000.0
2007-01-05 00:07:00,1.54041,1.54055,1.54023,1.54028,24300000.0
2007-01-05 00:08:00,1.54031,1.54035,1.54007,1.54032,55200000.0
2007-01-05 00:09:00,1.54021,1.54052,1.54015,1.5403,34000000.0
2007-01-05 00:10:00,1.54039,1.54039,1.54022,1.54032,32200000.0
2007-01-05 00:11:00,1.54045,1.54071,1.54045,1.54062,35700000.0
2007-01-05 00:12:00,1.54069,1.54069,1.5402,1.5402,40000000.0
2007-01-05 00:13:00,1.54038,1.54038,1.53998,1.54026,32600000.0
2007-01-05 00:14:00,1.54016,1.54033,1.54004,1.54033,48800001.0
2007-01-05 00:15:00,1.54018,1.54035,1.54012,1.54012,42200000.0
2007-01-05 00:16:00,1.54027,1.54034,1.54006,1.54016,43700000.0
2007-01-05 00:17:00,1.53997,1.54023,1.53997,1.54023,49000001.0
2007-01-05 00:18:00,1.54041,1.54041,1.54011,1.54011,25200000.0
2007-01-05 00:19:00,1.54052,1.54064,1.54051,1.54051,28400000.0
2007-01-05 00:20:00,1.54043,1.54062,1.54014,1.54014,33100000.0
2007-01-05 00:21:00,1.54041,1.54046,1.54026,1.54033,31800000.0
2007-01-05 00:22:00,1.54029,1.54072,1.54029,1.54066,17800000.0
2007-01-05 00:23:00,1.54057,1.5406,1.53998,1.54032,42000000.0
2007-01-05 00:24:00,1.54068,1.54073,1.54049,1.54067,26400000.0
2007-01-05 00:25:00,1.54062,1.54085,1.54057,1.54085,67800001.0
2007-01-05 00:26:00,1.54092,1.54092,1.54071,1.54085,44800001.0
2007-01-05 00:27:00,1.54084,1.54084,1.54064,1.54068,44500000.0
2007-01-05 00:28:00,1.54078,1.54088,1.54061,1.54079,57100000.0
2007-01-05 00:29:00,1.54072,1.54078,1.54053,1.54057,44800000.0
2007-01-05 00:30:00,1.54034,1.54075,1.54034,1.54074,43300000.0
2007-01-05 00:31:00,1.54095,1.54095,1.54086,1.54086,39800000.0
2007-01-05 00:32:00,1.54062,1.54084,1.54054,1.54064,39200000.0
2007-01-05 00:33:00,1.54084,1.54084,1.54045,1.54062,23200000.0
2007-01-05 00:34:00,1.5406,1.54083,1.5405,1.54052,43300001.0
2007-01-05 00:35:00,1.54065,1.54065,1.54034,1.54054,27700000.0
2007-01-05 00:36:00,1.54056,1.54063,1.54037,1.54062,29000000.0
2007-01-05 00:37:00,1.54066,1.54075,1.54049,1.54049,32800000.0
2007-01-05 00:38:00,1.54075,1.54088,1.54074,1.54082,35000000.0
2007-01-05 00:39:00,1.54091,1.54091,1.54061,1.54071,45100000.0
2007-01-05 00:40:00,1.54068,1.54073,1.54054,1.54062,42300000.0
2007-01-05 00:41:00,1.54062,1.54062,1.54016,1.54033,37500000.0
2007-01-05 00:42:00,1.54036,1.5405,1.54034,1.54048,20600000.0
2007-01-05 00:43:00,1.54032,1.54057,1.54003,1.54055,38000000.0
2007-01-05 00:44:00,1.5404,1.5404,1.54019,1.54019,24200000.0
2007-01-05 00:45:00,1.54018,1.54025,1.53996,1.54,40800000.0
2007-01-05 00:46:00,1.54008,1.54062,1.54008,1.54062,25800000.0
2007-01-05 00:47:00,1.54047,1.54049,1.54024,1.54025,53100000.0
2007-01-05 00:48:00,1.53997,1.54042,1.53997,1.54009,25400000.0
2007-01-05 00:49:00,1.54014,1.54055,1.54014,1.54052,31800000.0
2007-01-05 00:50:00,1.54046,1.54066,1.54034,1.54066,31800000.0
2007-01-05 00:51:00,1.54063,1.54076,1.54041,1.54076,37200000.0
2007-01-05 00:52:00,1.54083,1.54102,1.54081,1.54098,40000000.0
2007-01-05 00:53:00,1.54068,1.54099,1.54065,1.54099,60600000.0
2007-01-05 00:54:00,1.54074,1.54112,1.54074,1.54112,35400000.0
2007-01-05 00:55:00,1.54079,1.54079,1.54029,1.54059,53600000.0
2007-01-05 00:56:00,1.54055,1.54068,1.5405,1.54054,66400000.0
2007-01-05 00:57:00,1.5407,1.54079,1.5406,1.5406,35400000.0
2007-01-05 00:58:00,1.54089,1.54089,1.54057,1.54066,35400000.0
2007-01-05 00:59:00,1.54084,1.54084,1.54061,1.54084,45800000.0
2007-01-05 01:00:00,1.5409,1.54108,1.54076,1.5409,35000000.0
2007-01-05 01:01:00,1.54087,1.541,1.54077,1.54086,35400000.0
2007-01-05 01:02:00,1.54092,1.54092,1.54045,1.54045,22800000.0
2007-01-05 01:03:00,1.54092,1.54092,1.54054,1.54071,50100000.0
2007-01-05 01:04:00,1.54063,1.54063,1.54045,1.54045,40200000.0
2007-01-05 01:05:00,1.54048,1.54074,1.54046,1.54074,38300000.0
2007-01-05 01:06:00,1.54088,1.54088,1.54063,1.5408,63800000.0
2007-01-05 01:07:00,1.54071,1.54076,1.54049,1.54061,35400000.0
2007-01-05 01:08:00,1.54063,1.54071,1.54034,1.54034,37200001.0
2007-01-05 01:09:00,1.54086,1.5409,1.54059,1.5409,30600000.0
2007-01-05 01:10:00,1.54084,1.54091,1.54048,1.54077,48400000.0
2007-01-05 01:11:00,1.54073,1.54095,1.54073,1.54095,27200000.0
2007-01-05 01:12:00,1.5407,1.54093,1.54046,1.54079,32200000.0
2007-01-05 01:13:00,1.54094,1.54094,1.54057,1.54077,52000000.0
2007-01-05 01:14:00,1.54073,1.54084,1.54055,1.54071,19600000.0
2007-01-05 01:15:00,1.54077,1.54077,1.54046,1.54068,28400000.0
2007-01-05 01:16:00,1.54063,1.54089,1.54056,1.54077,47700000.0
2007-01-05 01:17:00,1.54082,1.54082,1.54051,1.54075,53000000.0
2007-01-05 01:18:00,1.54073,1.54082,1.54046,1.54082,16000000.0
2007-01-05 01:19:00,1.54081,1.54098,1.54071,1.54085,44000000.0
2007-01-05 01:20:00,1.5409,1.54125,1.54064,1.54122,40000000.0
2007-01-05 01:21:00,1.54094,1.54122,1.54094,1.54102,58100000.0
2007-01-05 01:22:00,1.54094,1.54094,1.54053,1.54081,46800001.0
2007-01-05 01:23:00,1.54059,1.54059,1.54028,1.54028,36600000.0
2007-01-05 01:24:00,1.54056,1.54057,1.54033,1.54041,49300000.0
2007-01-05 01:25:00,1.5403,1.54053,1.54006,1.54041,42800000.0
2007-01-05 01:26:00,1.54049,1.54101,1.54049,1.54073,28200000.0
2007-01-05 01:27:00,1.54075,1.54085,1.54049,1.54067,21800000.0
2007-01-05 01:28:00,1.54048,1.54064,1.54026,1.54059,52600000.0
2007-01-05 01:29:00,1.54058,1.54058,1.54036,1.54043,23400000.0
2007-01-05 01:30:00,1.54048,1.5405,1.54008,1.54041,44800000.0
2007-01-05 01:31:00,1.54034,1.54055,1.54034,1.54048,25000000.0
2007-01-05 01:32:00,1.54034,1.54047,1.5402,1.54024,35200000.0
2007-01-05 01:33:00,1.54028,1.54055,1.54026,1.54055,28600000.0
2007-01-05 01:34:00,1.54051,1.54051,1.54004,1.54036,33000000.0
2007-01-05 01:35:00,1.54042,1.54072,1.5403,1.5403,36400000.0
2007-01-05 01:36:00,1.54051,1.54085,1.54051,1.54072,43500000.0
2007-01-05 01:37:00,1.54082,1.54085,1.54047,1.54085,37100000.0
2007-01-05 01:38:00,1.54099,1.54115,1.54075,1.54075,30600000.0
2007-01-05 01:39:00,1.54077,1.54099,1.5405,1.5409,39600000.0
2007-01-05 01:40:00,1.54086,1.54098,1.54083,1.54092,24400000.0
2007-01-05 01:41:00,1.54082,1.54117,1.54081,1.5411,54100000.0
2007-01-05 01:42:00,1.54128,1.54142,1.5411,1.54135,33600000.0
2007-01-05 01:43:00,1.54132,1.5414,1.54081,1.54136,32800000.0
2007-01-05 01:44:00,1.54142,1.54142,1.54098,1.5413,34800000.0
2007-01-05 01:45:00,1.54133,1.5416,1.54133,1.54148,32800000.0
2007-01-05 01:46:00,1.54147,1.5416,1.54123,1.54142,25400000.0
2007-01-05 01:47:00,1.54147,1.54151,1.54122,1.54122,33200000.0
2007-01-05 01:48:00,1.54133,1.54141,1.54092,1.54092,44800000.0
2007-01-05 01:49:00,1.54129,1.54132,1.54076,1.54126,30300000.0
2007-01-05 01:50:00,1.54127,1.54143,1.5409,1.54121,37200000.0
2007-01-05 01:51:00,1.54111,1.54117,1.54103,1.54103,30800000.0
2007-01-05 01:52:00,1.54111,1.54119,1.54095,1.54095,34700000.0
2007-01-05 01:53:00,1.541,1.541,1.54081,1.54081,63600000.0
2007-01-05 01:54:00,1.54076,1.54088,1.54074,1.54088,42000000.0
2007-01-05 01:55:00,1.54084,1.54121,1.5408,1.54091,39800001.0
2007-01-05 01:56:00,1.54113,1.54138,1.54112,1.54118,49200000.0
2007-01-05 01:57:00,1.54128,1.54132,1.54115,1.54118,35000000.0
2007-01-05 01:58:00,1.541,1.54126,1.54081,1.54089,32000001.0
2007-01-05 01:59:00,1.54107,1.54111,1.541,1.54104,33600000.0
2007-01-05 02:00:00,1.54074,1.54114,1.54074,1.54094,39200000.0
2007-01-05 02:01:00,1.5396,1.5398,1.5396,1.5398,99200000.0
2007-01-05 02:02:00,1.5406,1.5409,1.54055,1.54089,99200000.0
2007-01-05 02:03:00,1.54106,1.5412,1.54102,1.54108,82800000.0
2007-01-05 02:04:00,1.54108,1.54124,1.54104,1.54106,83600002.0
2007-01-05 02:05:00,1.54102,1.54102,1.54092,1.54099,73400000.0
2007-01-05 02:06:00,1.54126,1.54126,1.54077,1.54106,75000000.0
2007-01-05 02:07:00,1.54109,1.54152,1.54097,1.54122,180800000.0
2007-01-05 02:08:00,1.54116,1.54161,1.54116,1.54161,54300000.0
2007-01-05 02:09:00,1.54148,1.54168,1.54124,1.54147,183000002.0
2007-01-05 02:10:00,1.54137,1.54192,1.54137,1.54161,131900000.0
2007-01-05 02:11:00,1.54153,1.54156,1.54144,1.54154,49500000.0
2007-01-05 02:12:00,1.5415,1.54159,1.54149,1.54159,57000000.0
2007-01-05 02:13:00,1.54169,1.54174,1.54168,1.54172,49200001.0
2007-01-05 02:14:00,1.54174,1.54187,1.54151,1.54187,216800000.0
2007-01-05 02:15:00,1.54181,1.54181,1.54154,1.54172,226000001.0
2007-01-05 02:16:00,1.542,1.54207,1.5415,1.54178,58800000.0
2007-01-05 02:17:00,1.54152,1.54205,1.5412,1.5415,261000001.0
2007-01-05 02:18:00,1.5418,1.54202,1.54139,1.54176,38400001.0
2007-01-05 02:19:00,1.54179,1.54181,1.54139,1.54162,53900000.0
2007-01-05 02:20:00,1.54176,1.54209,1.54173,1.54209,39800000.0
2007-01-05 02:21:00,1.54197,1.54215,1.54188,1.54193,37500000.0
2007-01-05 02:22:00,1.54168,1.54178,1.54167,1.54169,25600000.0
2007-01-05 02:23:00,1.54182,1.54182,1.54151,1.54152,49600000.0
2007-01-05 02:24:00,1.54138,1.54162,1.54121,1.54123,28200000.0
2007-01-05 02:25:00,1.541,1.54103,1.5407,1.5408,111900000.0
2007-01-05 02:26:00,1.54065,1.54108,1.54056,1.54076,94100000.0
2007-01-05 02:27:00,1.54088,1.54088,1.54067,1.54077,60200000.0
2007-01-05 02:28:00,1.54094,1.54094,1.54082,1.54083,46800000.0
2007-01-05 02:29:00,1.54108,1.54108,1.54053,1.54083,46800000.0
2007-01-05 02:30:00,1.54108,1.54108,1.54087,1.54092,40100000.0
2007-01-05 02:31:00,1.54065,1.54068,1.54049,1.54049,66500000.0
2007-01-05 02:32:00,1.5407,1.54076,1.54054,1.54064,57700000.0
2007-01-05 02:33:00,1.54039,1.54046,1.54024,1.54035,213100001.0
2007-01-05 02:34:00,1.54062,1.54062,1.54026,1.54062,31400000.0
2007-01-05 02:35:00,1.54068,1.54071,1.5401,1.5401,55200000.0
2007-01-05 02:36:00,1.54007,1.54033,1.54007,1.54033,30200000.0
2007-01-05 02:37:00,1.54005,1.54005,1.53967,1.53975,85400000.0
2007-01-05 02:38:00,1.53996,1.53997,1.53981,1.53991,51200000.0
2007-01-05 02:39:00,1.53996,1.53996,1.53972,1.53986,37400000.0
2007-01-05 02:40:00,1.54003,1.54019,1.53996,1.54006,37400000.0
2007-01-05 02:41:00,1.54007,1.5402,1.53999,1.53999,30600000.0
2007-01-05 02:42:00,1.54008,1.54008,1.53983,1.53983,31100000.0
2007-01-05 02:43:00,1.53997,1.54017,1.53996,1.54017,24400000.0
2007-01-05 02:44:00,1.54014,1.54014,1.53992,1.54014,32400000.0
2007-01-05 02:45:00,1.5397,1.5401,1.5397,1.53996,41000000.0
2007-01-05 02:46:00,1.53979,1.53979,1.53956,1.53956,148800000.0
2007-01-05 02:47:00,1.53997,1.54011,1.53947,1.5398,193200000.0
2007-01-05 02:48:00,1.53965,1.53987,1.5396,1.53984,117500000.0
2007-01-05 02:49:00,1.53962,1.53977,1.53931,1.53943,52000000.0
2007-01-05 02:50:00,1.53958,1.53976,1.53932,1.53975,111600000.0
2007-01-05 02:51:00,1.53931,1.53956,1.5392,1.5395,57600000.0
2007-01-05 02:52:00,1.53982,1.53983,1.53967,1.53973,22400000.0
2007-01-05 02:53:00,1.53976,1.53976,1.53931,1.53954,44200001.0
2007-01-05 02:54:00,1.53971,1.53982,1.53956,1.53956,42600000.0
2007-01-05 02:55:00,1.53958,1.53979,1.53935,1.53948,30600000.0
2007-01-05 02:56:00,1.53932,1.53937,1.53926,1.53931,55000000.0
2007-01-05 02:57:00,1.53931,1.53931,1.53923,1.53928,37800000.0
2007-01-05 02:58:00,1.53923,1.53938,1.53923,1.53926,61300000.0
2007-01-05 02:59:00,1.53935,1.53943,1.53921,1.53921,52600000.0
2007-01-05 03:00:00,1.53937,1.53953,1.5393,1.53953,138400000.0
2007-01-05 03:01:00,1.53961,1.53961,1.53938,1.53952,43400000.0
2007-01-05 03:02:00,1.53947,1.53953,1.53937,1.5395,43800000.0
2007-01-05 03:03:00,1.53944,1.53947,1.53932,1.53932,57600001.0
2007-01-05 03:04:00,1.53946,1.53993,1.53934,1.53956,53500001.0
2007-01-05 03:05:00,1.53951,1.54001,1.53951,1.54001,55900000.0
2007-01-05 03:06:00,1.54016,1.54019,1.53988,1.54006,57300000.0
2007-01-05 03:07:00,1.5401,1.54054,1.54005,1.54053,103500001.0
2007-01-05 03:08:00,1.54047,1.54047,1.53999,1.54,63000000.0
2007-01-05 03:09:00,1.54045,1.54066,1.54015,1.54066,32400000.0
2007-01-05 03:10:00,1.54008,1.54056,1.54008,1.54056,23200000.0
2007-01-05 03:11:00,1.54021,1.54025,1.53999,1.53999,52700000.0
2007-01-05 03:12:00,1.54031,1.54038,1.54002,1.54028,27000000.0
2007-01-05 03:13:00,1.53998,1.54037,1.53991,1.54024,35600000.0
2007-01-05 03:14:00,1.54022,1.54048,1.53993,1.54048,42000000.0
2007-01-05 03:15:00,1.54025,1.5406,1.54025,1.54045,26600000.0
2007-01-05 03:16:00,1.5406,1.54071,1.54034,1.54069,53200000.0
2007-01-05 03:17:00,1.54054,1.54054,1.53997,1.54054,31400000.0
2007-01-05 03:18:00,1.54051,1.54079,1.54021,1.54079,25600000.0
2007-01-05 03:19:00,1.54078,1.54094,1.5406,1.54094,25800000.0
2007-01-05 03:20:00,1.54048,1.54096,1.54045,1.54087,43200000.0
2007-01-05 03:21:00,1.54065,1.54067,1.54054,1.54057,25800000.0
2007-01-05 03:22:00,1.5407,1.54078,1.54058,1.54061,56600000.0
2007-01-05 03:23:00,1.54056,1.54061,1.54045,1.54049,73500000.0
2007-01-05 03:24:00,1.54067,1.54071,1.54064,1.54071,50200000.0
2007-01-05 03:25:00,1.54106,1.54106,1.54054,1.54066,30400000.0
2007-01-05 03:26:00,1.5406,1.54088,1.5406,1.54088,135200000.0
2007-01-05 03:27:00,1.54082,1.54093,1.54073,1.54078,108700000.0
2007-01-05 03:28:00,1.54071,1.54071,1.5405,1.5405,50000000.0
2007-01-05 03:29:00,1.5404,1.54056,1.54038,1.54048,55300000.0
2007-01-05 03:30:00,1.54046,1.54046,1.54017,1.54024,66300000.0
2007-01-05 03:31:00,1.54025,1.54065,1.54025,1.54065,30800000.0
2007-01-05 03:32:00,1.54064,1.54078,1.54049,1.5405,49100000.0
2007-01-05 03:33:00,1.54035,1.54045,1.54035,1.5404,56400000.0
2007-01-05 03:34:00,1.54043,1.54058,1.54018,1.54021,31600000.0
2007-01-05 03:35:00,1.54035,1.54039,1.54008,1.54016,68500000.0
2007-01-05 03:36:00,1.54031,1.54075,1.5402,1.54064,46700000.0
2007-01-05 03:37:00,1.54055,1.54058,1.54022,1.54042,40400000.0
2007-01-05 03:38:00,1.54022,1.54045,1.54014,1.5404,37500000.0
2007-01-05 03:39:00,1.53996,1.53996,1.53972,1.53977,96100001.0
2007-01-05 03:40:00,1.53981,1.54058,1.53981,1.54022,118200000.0
2007-01-05 03:41:00,1.54002,1.54017,1.54001,1.5401,83100000.0
2007-01-05 03:42:00,1.54013,1.54016,1.53997,1.54016,67700000.0
2007-01-05 03:43:00,1.5401,1.54016,1.54003,1.54011,40100000.0
2007-01-05 03:44:00,1.53988,1.54005,1.53973,1.53973,25800000.0
2007-01-05 03:45:00,1.53981,1.54011,1.5398,1.54011,39000000.0
2007-01-05 03:46:00,1.53964,1.53978,1.53953,1.53953,34600000.0
2007-01-05 03:47:00,1.53967,1.53985,1.53967,1.53971,32700000.0
2007-01-05 03:48:00,1.54009,1.54021,1.53992,1.54008,44500001.0
2007-01-05 03:49:00,1.54006,1.54006,1.53957,1.53967,38400000.0
2007-01-05 03:50:00,1.54002,1.54009,1.53977,1.5398,121300002.0
2007-01-05 03:51:00,1.53992,1.53992,1.53987,1.53991,74400000.0
2007-01-05 03:52:00,1.53996,1.53996,1.53964,1.53972,100600000.0
2007-01-05 03:53:00,1.53963,1.53979,1.53953,1.53972,51400000.0
2007-01-05 03:54:00,1.53972,1.54004,1.53964,1.5397,18800000.0
2007-01-05 03:55:00,1.54004,1.54004,1.53957,1.53981,26000000.0
2007-01-05 03:56:00,1.53974,1.53995,1.53974,1.53977,35800000.0
2007-01-05 03:57:00,1.53922,1.53932,1.53915,1.53925,144000000.0
2007-01-05 03:58:00,1.53927,1.54018,1.53927,1.53941,206800001.0
2007-01-05 03:59:00,1.53972,1.54,1.53969,1.53985,156800000.0
2007-01-05 04:00:00,1.53981,1.53986,1.53964,1.5397,56500000.0
2007-01-05 04:01:00,1.53969,1.53994,1.53957,1.53992,103200000.0
2007-01-05 04:02:00,1.53987,1.53999,1.5396,1.5396,119300000.0
2007-01-05 04:03:00,1.53964,1.53964,1.53926,1.53945,92200000.0
2007-01-05 04:04:00,1.53942,1.5395,1.53935,1.53942,136300001.0
2007-01-05 04:05:00,1.53939,1.5402,1.53939,1.53985,183600001.0
2007-01-05 04:06:00,1.53942,1.54005,1.53939,1.53959,109800000.0
2007-01-05 04:07:00,1.53966,1.53966,1.53936,1.53936,158700000.0
2007-01-05 04:08:00,1.53961,1.53965,1.53958,1.53958,13200000.0
2007-01-05 04:09:00,1.53977,1.53986,1.53955,1.53983,56600000.0
2007-01-05 04:10:00,1.53974,1.53974,1.53941,1.53956,121600000.0
2007-01-05 04:11:00,1.53969,1.53989,1.53947,1.53956,40800000.0
2007-01-05 04:12:00,1.53955,1.5396,1.53948,1.53948,64400000.0
2007-01-05 04:13:00,1.53945,1.53963,1.53933,1.53933,79400000.0
2007-01-05 04:14:00,1.53941,1.53949,1.53934,1.53949,78200000.0
2007-01-05 04:15:00,1.53949,1.53979,1.53947,1.53961,96200000.0
2007-01-05 04:16:00,1.53947,1.53959,1.53917,1.5394,95100000.0
2007-01-05 04:17:00,1.53941,1.53947,1.53938,1.53941,35200000.0
2007-01-05 04:18:00,1.5393,1.53951,1.5392,1.53927,124000000.0
2007-01-05 04:19:00,1.53932,1.53933,1.53922,1.53923,64900000.0
2007-01-05 04:20:00,1.53915,1.53936,1.53913,1.53918,178400000.0
2007-01-05 04:21:00,1.53917,1.53929,1.53912,1.53912,42900000.0
2007-01-05 04:22:00,1.53911,1.53956,1.53899,1.53956,51400000.0
2007-01-05 04:23:00,1.5391,1.53918,1.5391,1.5391,54900000.0
2007-01-05 04:24:00,1.53909,1.53918,1.53909,1.53917,175400001.0
2007-01-05 04:25:00,1.5392,1.53968,1.53907,1.53944,209700000.0
2007-01-05 04:26:00,1.53948,1.53954,1.53935,1.53939,125900000.0
2007-01-05 04:27:00,1.53942,1.53943,1.53922,1.53922,67400000.0
2007-01-05 04:28:00,1.53929,1.53939,1.53928,1.53933,46800000.0
2007-01-05 04:29:00,1.53927,1.5397,1.53927,1.53963,71600000.0
2007-01-05 04:30:00,1.53916,1.53952,1.53909,1.53948,90200001.0
2007-01-05 04:31:00,1.53959,1.53959,1.53927,1.53947,28200000.0
2007-01-05 04:32:00,1.53945,1.53949,1.53932,1.53946,27800000.0
2007-01-05 04:33:00,1.5395,1.5395,1.53931,1.53937,68300000.0
2007-01-05 04:34:00,1.53941,1.5395,1.53934,1.53934,57700000.0
2007-01-05 04:35:00,1.53924,1.53932,1.53917,1.53917,59000000.0
2007-01-05 04:36:00,1.53943,1.53954,1.53882,1.53945,171800000.0
2007-01-05 04:37:00,1.53936,1.53961,1.53906,1.53933,126200000.0
2007-01-05 04:38:00,1.53941,1.53941,1.5392,1.53937,51800000.0
2007-01-05 04:39:00,1.53925,1.53942,1.53921,1.53921,55700000.0
2007-01-05 04:40:00,1.53917,1.53944,1.53917,1.53944,45000000.0
2007-01-05 04:41:00,1.53934,1.53954,1.53927,1.53937,45300000.0
2007-01-05 04:42:00,1.53912,1.53931,1.53912,1.53925,51600000.0
2007-01-05 04:43:00,1.53914,1.53914,1.5389,1.5389,58800000.0
2007-01-05 04:44:00,1.53885,1.53924,1.53881,1.53924,37200000.0
2007-01-05 04:45:00,1.53914,1.53932,1.53876,1.53914,33200000.0
2007-01-05 04:46:00,1.53897,1.53907,1.53897,1.53899,42600000.0
2007-01-05 04:47:00,1.53897,1.53944,1.53881,1.53944,81600000.0
2007-01-05 04:48:00,1.5393,1.53959,1.5393,1.53945,52200000.0
2007-01-05 04:49:00,1.5394,1.53954,1.53912,1.53912,76400000.0
2007-01-05 04:50:00,1.53941,1.53941,1.53919,1.53927,37400000.0
2007-01-05 04:51:00,1.53879,1.53879,1.53873,1.53873,40200000.0
2007-01-05 04:52:00,1.53888,1.53953,1.53888,1.53913,71800001.0
2007-01-05 04:53:00,1.53899,1.53924,1.53883,1.53898,37400000.0
2007-01-05 04:54:00,1.53872,1.53893,1.53865,1.53865,31600000.0
2007-01-05 04:55:00,1.53888,1.53896,1.53851,1.53896,25000000.0
2007-01-05 04:56:00,1.53876,1.5388,1.53859,1.53867,27800000.0
2007-01-05 04:57:00,1.53842,1.53877,1.53832,1.53834,43000000.0
2007-01-05 04:58:00,1.53828,1.53871,1.53824,1.53863,42700000.0
2007-01-05 04:59:00,1.53838,1.53862,1.53838,1.5384,100600000.0
2007-01-05 05:00:00,1.53875,1.53889,1.53874,1.53886,30000000.0
2007-01-05 05:01:00,1.53875,1.53891,1.5386,1.53878,32800000.0
2007-01-05 05:02:00,1.53834,1.53834,1.5377,1.53788,25400000.0
2007-01-05 05:03:00,1.53763,1.53791,1.53749,1.53751,137000000.0
2007-01-05 05:04:00,1.53746,1.53746,1.53731,1.53733,201500000.0
2007-01-05 05:05:00,1.53734,1.53763,1.53733,1.53758,187300000.0
2007-01-05 05:06:00,1.53778,1.53802,1.53776,1.53786,163400000.0
2007-01-05 05:07:00,1.5377,1.53815,1.5376,1.5376,263500000.0
2007-01-05 05:08:00,1.5379,1.53829,1.53777,1.538,358700002.0
2007-01-05 05:09:00,1.53791,1.53814,1.53769,1.53778,166700000.0
2007-01-05 05:10:00,1.53775,1.5378,1.53754,1.53768,201400000.0
2007-01-05 05:11:00,1.5376,1.53776,1.53752,1.53755,114700000.0
2007-01-05 05:12:00,1.53764,1.53777,1.53755,1.53764,147800000.0
2007-01-05 05:13:00,1.53778,1.53808,1.53778,1.53795,161400000.0
2007-01-05 05:14:00,1.53791,1.53793,1.53779,1.53782,184500000.0
2007-01-05 05:15:00,1.53785,1.53798,1.53775,1.53793,40200000.0
2007-01-05 05:16:00,1.53788,1.53796,1.53777,1.53782,214400000.0
2007-01-05 05:17:00,1.538,1.5381,1.538,1.538,238000000.0
2007-01-05 05:18:00,1.53815,1.53822,1.53794,1.53808,238000000.0
2007-01-05 05:19:00,1.53784,1.53818,1.53776,1.53776,271800000.0
2007-01-05 05:20:00,1.53778,1.53793,1.53773,1.53782,279800001.0
2007-01-05 05:21:00,1.53768,1.53797,1.53756,1.53776,293400000.0
2007-01-05 05:22:00,1.53788,1.53805,1.53777,1.53803,263100000.0
2007-01-05 05:23:00,1.53798,1.5381,1.53797,1.53805,120900000.0
2007-01-05 05:24:00,1.53802,1.53807,1.53793,1.53794,159600000.0
2007-01-05 05:25:00,1.53806,1.53832,1.53789,1.53801,264100001.0
2007-01-05 05:26:00,1.53798,1.53801,1.53793,1.53798,120500000.0
2007-01-05 05:27:00,1.53819,1.53828,1.5379,1.53814,201800000.0
2007-01-05 05:28:00,1.53809,1.53809,1.53766,1.53783,271300001.0
2007-01-05 05:29:00,1.53797,1.53823,1.53786,1.53804,286500001.0
2007-01-05 05:30:00,1.53807,1.53837,1.538,1.53816,171800000.0
2007-01-05 05:31:00,1.53822,1.5384,1.53815,1.53828,83700000.0
2007-01-05 05:32:00,1.53831,1.5385,1.53818,1.53838,163700001.0
2007-01-05 05:33:00,1.53827,1.53829,1.53807,1.5381,222600002.0
2007-01-05 05:34:00,1.53808,1.53858,1.53804,1.53825,250600001.0
2007-01-05 05:35:00,1.53861,1.53881,1.53861,1.5388,41600000.0
2007-01-05 05:36:00,1.53871,1.53883,1.53859,1.53873,191500000.0
2007-01-05 05:37:00,1.53873,1.53898,1.53872,1.53892,180800000.0
2007-01-05 05:38:00,1.53895,1.53913,1.53892,1.53896,135000000.0
2007-01-05 05:39:00,1.5389,1.53908,1.5388,1.53886,127000000.0
2007-01-05 05:40:00,1.53881,1.53922,1.53873,1.53918,253800000.0
2007-01-05 05:41:00,1.53915,1.53929,1.53888,1.53907,148700000.0
2007-01-05 05:42:00,1.53907,1.53921,1.53899,1.53899,221700000.0
2007-01-05 05:43:00,1.53876,1.53876,1.53849,1.53855,83900000.0
2007-01-05 05:44:00,1.53848,1.53866,1.53837,1.53842,102200000.0
2007-01-05 05:45:00,1.53852,1.53859,1.53825,1.53825,135000000.0
2007-01-05 05:46:00,1.53814,1.53842,1.53808,1.53829,184700000.0
2007-01-05 05:47:00,1.53832,1.5384,1.53814,1.53831,265600001.0
2007-01-05 05:48:00,1.53822,1.53852,1.53817,1.53834,230700000.0
2007-01-05 05:49:00,1.53843,1.53869,1.53832,1.53834,209700002.0
2007-01-05 05:50:00,1.53829,1.53864,1.53829,1.53846,258400000.0
2007-01-05 05:51:00,1.53851,1.53851,1.53819,1.5383,174500000.0
2007-01-05 05:52:00,1.53821,1.53839,1.53806,1.53839,176600000.0
2007-01-05 05:53:00,1.5384,1.53855,1.53826,1.53826,84000000.0
2007-01-05 05:54:00,1.53837,1.5386,1.5382,1.53847,227200000.0
2007-01-05 05:55:00,1.53836,1.5386,1.53828,1.53841,268600001.0
2007-01-05 05:56:00,1.53849,1.53882,1.53849,1.5386,115400000.0
2007-01-05 05:57:00,1.53861,1.53874,1.5386,1.53863,174900000.0
2007-01-05 05:58:00,1.53877,1.53894,1.53868,1.53868,139300000.0
2007-01-05 05:59:00,1.53877,1.53877,1.53852,1.53857,87000000.0
2007-01-05 06:00:00,1.53842,1.53842,1.53825,1.53834,231200000.0
2007-01-05 06:01:00,1.53824,1.53844,1.53809,1.53811,161800000.0
2007-01-05 06:02:00,1.53809,1.53827,1.53805,1.53813,282000000.0
2007-01-05 06:03:00,1.5383,1.53834,1.53811,1.53832,51000000.0
2007-01-05 06:04:00,1.53822,1.53823,1.5381,1.53822,155400000.0
2007-01-05 06:05:00,1.53814,1.53833,1.53813,1.5382,418100001.0
2007-01-05 06:06:00,1.53824,1.53848,1.53824,1.53838,89600000.0
2007-01-05 06:07:00,1.53829,1.5383,1.53798,1.53828,324200000.0
2007-01-05 06:08:00,1.53806,1.5382,1.538,1.53811,544100001.0
2007-01-05 06:09:00,1.53787,1.53828,1.53786,1.53791,401900000.0
2007-01-05 06:10:00,1.53808,1.53818,1.5379,1.53794,356000003.0
2007-01-05 06:11:00,1.53792,1.5381,1.53789,1.53791,413900001.0
2007-01-05 06:12:00,1.53791,1.53835,1.53791,1.53835,247300001.0
2007-01-05 06:13:00,1.53838,1.53861,1.53824,1.53824,356400000.0
2007-01-05 06:14:00,1.53825,1.53825,1.53781,1.53782,346800002.0
2007-01-05 06:15:00,1.53786,1.53805,1.53786,1.53794,180300002.0
2007-01-05 06:16:00,1.53798,1.53811,1.53792,1.53809,185200000.0
2007-01-05 06:17:00,1.538,1.53813,1.53796,1.53796,141800000.0
2007-01-05 06:18:00,1.53787,1.53811,1.53787,1.53794,308300002.0
2007-01-05 06:19:00,1.53793,1.53814,1.53783,1.53799,171000000.0
2007-01-05 06:20:00,1.53786,1.53796,1.53758,1.53758,250100000.0
2007-01-05 06:21:00,1.53771,1.53796,1.53768,1.53772,272600001.0
2007-01-05 06:22:00,1.53767,1.53801,1.53767,1.5377,264300001.0
2007-01-05 06:23:00,1.53757,1.53783,1.53753,1.53767,283100000.0
2007-01-05 06:24:00,1.53763,1.5378,1.53754,1.53762,315700000.0
2007-01-05 06:25:00,1.5376,1.5377,1.53753,1.53759,207600000.0
2007-01-05 06:26:00,1.53765,1.53793,1.53761,1.53771,306700000.0
2007-01-05 06:27:00,1.53769,1.53786,1.53767,1.53784,301000000.0
2007-01-05 06:28:00,1.53787,1.53802,1.53775,1.53787,370000002.0
2007-01-05 06:29:00,1.53789,1.53806,1.53783,1.53783,138000000.0
2007-01-05 06:30:00,1.53777,1.53803,1.53773,1.53783,290000001.0
2007-01-05 06:31:00,1.53787,1.53787,1.53766,1.53773,136400000.0
2007-01-05 06:32:00,1.53772,1.53782,1.53769,1.53771,210400000.0
2007-01-05 06:33:00,1.53774,1.53796,1.5377,1.5378,245100000.0
2007-01-05 06:34:00,1.53788,1.53807,1.53782,1.53804,218600001.0
2007-01-05 06:35:00,1.5379,1.5381,1.53783,1.53798,127000000.0
2007-01-05 06:36:00,1.538,1.53805,1.53783,1.53783,119600001.0
2007-01-05 06:37:00,1.53776,1.53784,1.53771,1.53774,221000000.0
2007-01-05 06:38:00,1.53771,1.53791,1.53759,1.53765,93800000.0
2007-01-05 06:39:00,1.53774,1.53782,1.53772,1.53778,30000000.0
2007-01-05 06:40:00,1.53786,1.53786,1.53766,1.53775,144200000.0
2007-01-05 06:41:00,1.53769,1.53775,1.53757,1.53761,165400000.0
2007-01-05 06:42:00,1.53754,1.53773,1.5375,1.5377,311300001.0
2007-01-05 06:43:00,1.53762,1.5377,1.53757,1.53765,147500000.0
2007-01-05 06:44:00,1.53764,1.53764,1.53742,1.53746,299800000.0
2007-01-05 06:45:00,1.53743,1.53752,1.53734,1.53752,234500000.0
2007-01-05 06:46:00,1.5375,1.53765,1.53745,1.53765,221700000.0
2007-01-05 06:47:00,1.53757,1.53778,1.53753,1.53754,277800000.0
2007-01-05 06:48:00,1.53744,1.53788,1.53744,1.53775,42100000.0
2007-01-05 06:49:00,1.53769,1.53801,1.53766,1.53776,255900000.0
2007-01-05 06:50:00,1.53782,1.53784,1.53774,1.53784,33800000.0
2007-01-05 06:51:00,1.53805,1.53805,1.53772,1.53798,29400000.0
2007-01-05 06:52:00,1.53781,1.53793,1.5376,1.5376,224600000.0
2007-01-05 06:53:00,1.53754,1.53793,1.53753,1.53766,224500000.0
2007-01-05 06:54:00,1.53774,1.53805,1.53755,1.53767,431700002.0
2007-01-05 06:55:00,1.53768,1.53791,1.53762,1.53779,326600000.0
2007-01-05 06:56:00,1.53805,1.53805,1.53798,1.53798,30400000.0
2007-01-05 06:57:00,1.53806,1.53822,1.538,1.53822,63800000.0
2007-01-05 06:58:00,1.53818,1.53822,1.538,1.53809,197400000.0
2007-01-05 06:59:00,1.53799,1.53814,1.53786,1.53792,306600001.0
2007-01-05 07:00:00,1.53804,1.53817,1.53803,1.53812,123300000.0
2007-01-05 07:01:00,1.53791,1.53807,1.53785,1.538,274500001.0
2007-01-05 07:02:00,1.53796,1.53803,1.53781,1.53788,423800000.0
2007-01-05 07:03:00,1.53794,1.53803,1.53789,1.53799,152000000.0
2007-01-05 07:04:00,1.53804,1.53827,1.53801,1.53819,304200001.0
2007-01-05 07:05:00,1.53838,1.53841,1.53829,1.53835,119400000.0
2007-01-05 07:06:00,1.53831,1.53833,1.53811,1.53824,160300000.0
2007-01-05 07:07:00,1.53831,1.53841,1.5382,1.53827,219100002.0
2007-01-05 07:08:00,1.53823,1.53828,1.53802,1.5381,259500002.0
2007-01-05 07:09:00,1.53807,1.53807,1.53784,1.53795,237600000.0
2007-01-05 07:10:00,1.53801,1.53811,1.53794,1.53797,400200000.0
2007-01-05 07:11:00,1.53799,1.53806,1.53793,1.53796,346800001.0
2007-01-05 07:12:00,1.53793,1.53807,1.53786,1.53806,288800001.0
2007-01-05 07:13:00,1.53811,1.53815,1.53789,1.53809,253900001.0
2007-01-05 07:14:00,1.53811,1.53811,1.53788,1.53789,535100001.0
2007-01-05 07:15:00,1.53809,1.53826,1.53788,1.53811,244500000.0
2007-01-05 07:16:00,1.53823,1.53829,1.53811,1.53823,196900000.0
2007-01-05 07:17:00,1.53816,1.53829,1.53799,1.53815,230600000.0
2007-01-05 07:18:00,1.53825,1.53853,1.53824,1.53839,459000000.0
2007-01-05 07:19:00,1.53832,1.5385,1.53821,1.53836,315800000.0
2007-01-05 07:20:00,1.53835,1.53853,1.53822,1.53824,488900003.0
2007-01-05 07:21:00,1.53816,1.53845,1.53814,1.53827,243700000.0
2007-01-05 07:22:00,1.53831,1.53847,1.53819,1.53823,310400000.0
2007-01-05 07:23:00,1.53823,1.53841,1.53806,1.53836,452200002.0
2007-01-05 07:24:00,1.53833,1.53859,1.53833,1.53849,340500001.0
2007-01-05 07:25:00,1.53844,1.53852,1.53831,1.53842,374700000.0
2007-01-05 07:26:00,1.5384,1.53874,1.53825,1.53844,292100002.0
2007-01-05 07:27:00,1.53845,1.53856,1.53831,1.53853,155900000.0
2007-01-05 07:28:00,1.53852,1.53852,1.5383,1.53831,262400001.0
2007-01-05 07:29:00,1.53827,1.53849,1.53814,1.53816,233800000.0
2007-01-05 07:30:00,1.5382,1.53846,1.53813,1.53824,560300000.0
2007-01-05 07:31:00,1.53815,1.53831,1.5381,1.53831,245500000.0
2007-01-05 07:32:00,1.53835,1.53851,1.53825,1.53843,473200000.0
2007-01-05 07:33:00,1.53843,1.5386,1.53829,1.53836,367800000.0
2007-01-05 07:34:00,1.53856,1.53869,1.53849,1.53857,286400000.0
2007-01-05 07:35:00,1.5386,1.5388,1.53858,1.53866,278600000.0
2007-01-05 07:36:00,1.5387,1.53879,1.53852,1.53865,426100002.0
2007-01-05 07:37:00,1.5387,1.53886,1.53866,1.53869,219700001.0
2007-01-05 07:38:00,1.53866,1.53912,1.53866,1.53891,20000000.0
2007-01-05 07:39:00,1.53883,1.53923,1.53875,1.53923,467400002.0
2007-01-05 07:40:00,1.53916,1.53961,1.53916,1.53946,326600001.0
2007-01-05 07:41:00,1.53937,1.53956,1.53929,1.53937,632300001.0
2007-01-05 07:42:00,1.53918,1.5393,1.53904,1.53927,319300000.0
2007-01-05 07:43:00,1.5393,1.53941,1.53917,1.53922,224500000.0
2007-01-05 07:44:00,1.5392,1.53934,1.53913,1.5392,382200001.0
2007-01-05 07:45:00,1.53919,1.53934,1.53908,1.53917,383500000.0
2007-01-05 07:46:00,1.53922,1.53939,1.53915,1.53925,409400003.0
2007-01-05 07:47:00,1.53919,1.53955,1.53917,1.53924,709100002.0
2007-01-05 07:48:00,1.53921,1.5394,1.53906,1.53912,704700000.0
2007-01-05 07:49:00,1.5393,1.53943,1.53915,1.53928,639800002.0
2007-01-05 07:50:00,1.53928,1.53942,1.53912,1.5392,620100003.0
2007-01-05 07:51:00,1.53927,1.53928,1.53885,1.5391,591200000.0
2007-01-05 07:52:00,1.5392,1.5393,1.53909,1.53914,462800001.0
2007-01-05 07:53:00,1.53915,1.53957,1.53912,1.53938,557000003.0
2007-01-05 07:54:00,1.53936,1.53952,1.53927,1.53929,385000001.0
2007-01-05 07:55:00,1.53932,1.53966,1.53928,1.53941,352800001.0
2007-01-05 07:56:00,1.53938,1.53953,1.53916,1.53925,671900001.0
2007-01-05 07:57:00,1.53926,1.53967,1.53922,1.53927,580400001.0
2007-01-05 07:58:00,1.53935,1.53954,1.53924,1.53938,710800003.0
2007-01-05 07:59:00,1.53968,1.54001,1.53966,1.53987,522800001.0
2007-01-05 08:00:00,1.53966,1.53967,1.53941,1.53959,348200000.0
2007-01-05 08:01:00,1.53952,1.5401,1.53952,1.53983,558300000.0
2007-01-05 08:02:00,1.5398,1.53986,1.53947,1.53965,275300002.0
2007-01-05 08:03:00,1.53969,1.53984,1.53952,1.53952,470100001.0
2007-01-05 08:04:00,1.53935,1.53958,1.53923,1.53949,387500000.0
2007-01-05 08:05:00,1.53959,1.53978,1.53949,1.53962,299800000.0
2007-01-05 08:06:00,1.53987,1.53987,1.53933,1.53973,639000002.0
2007-01-05 08:07:00,1.53965,1.5398,1.53955,1.53967,501200001.0
2007-01-05 08:08:00,1.53968,1.53972,1.53951,1.53954,402800002.0
2007-01-05 08:09:00,1.53951,1.53971,1.53939,1.53954,499300000.0
2007-01-05 08:10:00,1.53952,1.5397,1.53922,1.53932,512000000.0
2007-01-05 08:11:00,1.53914,1.5393,1.53894,1.53908,237900002.0
2007-01-05 08:12:00,1.53903,1.53929,1.53893,1.53929,464900002.0
2007-01-05 08:13:00,1.53927,1.53931,1.53913,1.53915,272600000.0
2007-01-05 08:14:00,1.53901,1.53913,1.53884,1.53884,93400000.0
2007-01-05 08:15:00,1.53872,1.53894,1.5387,1.53883,273500000.0
2007-01-05 08:16:00,1.53882,1.53889,1.53872,1.53875,276600000.0
2007-01-05 08:17:00,1.53888,1.53895,1.5387,1.53883,251200001.0
2007-01-05 08:18:00,1.53879,1.53897,1.53877,1.53885,182600000.0
2007-01-05 08:19:00,1.53877,1.53886,1.53867,1.5388,312800000.0
2007-01-05 08:20:00,1.5389,1.5389,1.53871,1.53876,283300000.0
2007-01-05 08:21:00,1.53876,1.53906,1.53867,1.53886,521500001.0
2007-01-05 08:22:00,1.53884,1.53892,1.53875,1.53883,312600001.0
2007-01-05 08:23:00,1.53888,1.53902,1.53877,1.53885,263100000.0
2007-01-05 08:24:00,1.53896,1.53927,1.53891,1.539,450200000.0
2007-01-05 08:25:00,1.53893,1.53893,1.53866,1.5387,600500002.0
2007-01-05 08:26:00,1.53878,1.53911,1.53873,1.53886,325300000.0
2007-01-05 08:27:00,1.53901,1.53906,1.53883,1.53896,401800000.0
2007-01-05 08:28:00,1.53897,1.53914,1.5389,1.53914,524300002.0
2007-01-05 08:29:00,1.53908,1.53921,1.53896,1.53901,462500000.0
2007-01-05 08:30:00,1.53914,1.53936,1.53905,1.53919,445300002.0
2007-01-05 08:31:00,1.53916,1.53929,1.53901,1.53916,215800000.0
2007-01-05 08:32:00,1.53918,1.5393,1.5391,1.53922,258000000.0
2007-01-05 08:33:00,1.5392,1.53927,1.5391,1.53914,186400001.0
2007-01-05 08:34:00,1.53907,1.53916,1.5389,1.53894,702500001.0
2007-01-05 08:35:00,1.53895,1.53908,1.53884,1.53885,574700001.0
2007-01-05 08:36:00,1.5389,1.53952,1.5389,1.53944,389500001.0
2007-01-05 08:37:00,1.53932,1.53952,1.53921,1.53926,315000000.0
2007-01-05 08:38:00,1.53916,1.53937,1.53909,1.53936,366800001.0
2007-01-05 08:39:00,1.53941,1.53967,1.53937,1.53952,569400001.0
2007-01-05 08:40:00,1.5393,1.5397,1.53922,1.53922,363500002.0
2007-01-05 08:41:00,1.53943,1.53968,1.53933,1.53967,533700000.0
2007-01-05 08:42:00,1.53972,1.53981,1.53948,1.53954,479200002.0
2007-01-05 08:43:00,1.53967,1.53987,1.53955,1.53962,251200001.0
2007-01-05 08:44:00,1.53988,1.54016,1.53986,1.54004,463600000.0
2007-01-05 08:45:00,1.54011,1.54019,1.53981,1.53995,597000001.0
2007-01-05 08:46:00,1.54012,1.54042,1.54,1.54008,743900002.0
2007-01-05 08:47:00,1.54007,1.54016,1.53988,1.54006,549400001.0
2007-01-05 08:48:00,1.54008,1.54052,1.54008,1.54018,345000001.0
2007-01-05 08:49:00,1.54021,1.54032,1.54002,1.54012,475200000.0
2007-01-05 08:50:00,1.54025,1.54032,1.53997,1.54021,503900002.0
2007-01-05 08:51:00,1.54008,1.54041,1.53992,1.54005,575600002.0
2007-01-05 08:52:00,1.54006,1.5404,1.54002,1.54003,522100001.0
2007-01-05 08:53:00,1.54031,1.54057,1.54015,1.54034,473600001.0
2007-01-05 08:54:00,1.5404,1.54055,1.54026,1.54035,709700004.0
2007-01-05 08:55:00,1.54039,1.54054,1.54021,1.54042,591300000.0
2007-01-05 08:56:00,1.54038,1.54051,1.54018,1.5402,509300001.0
2007-01-05 08:57:00,1.54011,1.54031,1.5399,1.54006,552600002.0
2007-01-05 08:58:00,1.54001,1.54012,1.53972,1.54001,445200001.0
2007-01-05 08:59:00,1.54014,1.54042,1.54014,1.54023,279200000.0
2007-01-05 09:00:00,1.54029,1.54043,1.54017,1.54035,417200000.0
2007-01-05 09:01:00,1.54034,1.54048,1.54025,1.54038,424600001.0
2007-01-05 09:02:00,1.54027,1.54043,1.54008,1.54016,656200001.0
2007-01-05 09:03:00,1.54018,1.54026,1.54004,1.54014,581000001.0
2007-01-05 09:04:00,1.5403,1.5404,1.54004,1.54024,642300004.0
2007-01-05 09:05:00,1.54016,1.54044,1.54016,1.54038,583600001.0
2007-01-05 09:06:00,1.54024,1.54058,1.53997,1.54,593500001.0
2007-01-05 09:07:00,1.53975,1.53984,1.53948,1.53948,322500000.0
2007-01-05 09:08:00,1.53943,1.53955,1.53941,1.53949,235400002.0
2007-01-05 09:09:00,1.53954,1.53967,1.53942,1.53967,314100000.0
2007-01-05 09:10:00,1.53971,1.53971,1.53933,1.53933,359200001.0
2007-01-05 09:11:00,1.53925,1.53957,1.53918,1.53923,560100001.0
2007-01-05 09:12:00,1.53913,1.53926,1.53896,1.53896,482800002.0
2007-01-05 09:13:00,1.53888,1.53918,1.53875,1.53876,560700001.0
2007-01-05 09:14:00,1.53862,1.53894,1.53861,1.53892,283400001.0
2007-01-05 09:15:00,1.53889,1.53937,1.53872,1.53937,448200002.0
2007-01-05 09:16:00,1.53926,1.53946,1.53909,1.53933,505900001.0
2007-01-05 09:17:00,1.53926,1.5395,1.53925,1.53939,537700002.0
2007-01-05 09:18:00,1.53929,1.53938,1.53903,1.53903,211800000.0
2007-01-05 09:19:00,1.53906,1.53963,1.53906,1.53962,491800001.0
2007-01-05 09:20:00,1.5396,1.53975,1.53947,1.53948,278600000.0
2007-01-05 09:21:00,1.53955,1.53965,1.53945,1.5396,355500001.0
2007-01-05 09:22:00,1.53958,1.53971,1.53933,1.53933,341600000.0
2007-01-05 09:23:00,1.53927,1.53929,1.53888,1.53917,367300000.0
2007-01-05 09:24:00,1.53909,1.53909,1.53842,1.53846,294400001.0
2007-01-05 09:25:00,1.53868,1.53888,1.53866,1.53888,399700000.0
2007-01-05 09:26:00,1.53896,1.53918,1.53891,1.53912,582500001.0
2007-01-05 09:27:00,1.53935,1.53969,1.53934,1.53951,395900001.0
2007-01-05 09:28:00,1.53955,1.53975,1.53933,1.53958,474800000.0
2007-01-05 09:29:00,1.5395,1.53987,1.53939,1.5398,473100005.0
2007-01-05 09:30:00,1.53979,1.53984,1.53942,1.53945,838200006.0
2007-01-05 09:31:00,1.53934,1.53967,1.5393,1.53965,319200000.0
2007-01-05 09:32:00,1.53972,1.53978,1.53959,1.53969,402800000.0
2007-01-05 09:33:00,1.53969,1.54005,1.53969,1.53997,377100004.0
2007-01-05 09:34:00,1.53978,1.53984,1.53967,1.53976,476700000.0
2007-01-05 09:35:00,1.53976,1.54003,1.53967,1.53982,265800001.0
2007-01-05 09:36:00,1.53978,1.53992,1.53952,1.53987,323800000.0
2007-01-05 09:37:00,1.53987,1.54014,1.53973,1.53993,436200001.0
2007-01-05 09:38:00,1.53975,1.54016,1.53974,1.5399,396100001.0
2007-01-05 09:39:00,1.53991,1.54026,1.53991,1.54023,401200001.0
2007-01-05 09:40:00,1.54018,1.54025,1.54004,1.54011,435900001.0
2007-01-05 09:41:00,1.54007,1.54013,1.53985,1.54013,471700000.0
2007-01-05 09:42:00,1.54014,1.54024,1.53994,1.54005,479500001.0
2007-01-05 09:43:00,1.54014,1.54014,1.53983,1.53984,347700001.0
2007-01-05 09:44:00,1.53973,1.53997,1.53966,1.5397,448500001.0
2007-01-05 09:45:00,1.53998,1.54019,1.53992,1.54011,581100001.0
2007-01-05 09:46:00,1.54026,1.54052,1.54023,1.54023,285000001.0
2007-01-05 09:47:00,1.5401,1.54029,1.53997,1.54005,421600001.0
2007-01-05 09:48:00,1.54011,1.54027,1.54004,1.54009,317800002.0
2007-01-05 09:49:00,1.54018,1.54051,1.54013,1.54051,527200002.0
2007-01-05 09:50:00,1.54041,1.54047,1.54016,1.5403,401100001.0
2007-01-05 09:51:00,1.54029,1.54054,1.54024,1.54049,497100000.0
2007-01-05 09:52:00,1.54058,1.54082,1.54049,1.54062,460400000.0
2007-01-05 09:53:00,1.54059,1.54092,1.54059,1.54084,341300001.0
2007-01-05 09:54:00,1.54104,1.54148,1.54095,1.54148,513900001.0
2007-01-05 09:55:00,1.54135,1.54144,1.54104,1.54118,624100000.0
2007-01-05 09:56:00,1.54105,1.54128,1.54067,1.54084,326800000.0
2007-01-05 09:57:00,1.54111,1.54111,1.5405,1.54077,616500000.0
2007-01-05 09:58:00,1.54088,1.5411,1.54071,1.54071,784300001.0
2007-01-05 09:59:00,1.54084,1.54112,1.54077,1.54099,650200002.0
2007-01-05 10:00:00,1.54073,1.5408,1.54024,1.54027,254000001.0
2007-01-05 10:01:00,1.54027,1.54031,1.53984,1.54015,670800000.0
2007-01-05 10:02:00,1.54025,1.5404,1.54005,1.54013,642200003.0
2007-01-05 10:03:00,1.54023,1.54044,1.54006,1.54037,429900001.0
2007-01-05 10:04:00,1.54039,1.54039,1.53999,1.54025,421800002.0
2007-01-05 10:05:00,1.54007,1.54024,1.53998,1.54004,406700001.0
2007-01-05 10:06:00,1.54002,1.54028,1.53997,1.5402,529400002.0
2007-01-05 10:07:00,1.54007,1.54041,1.54007,1.54037,529300000.0
2007-01-05 10:08:00,1.54033,1.54058,1.54027,1.54034,517300000.0
2007-01-05 10:09:00,1.54073,1.5408,1.54042,1.54061,496300002.0
2007-01-05 10:10:00,1.54057,1.54062,1.54027,1.54052,388400000.0
2007-01-05 10:11:00,1.54061,1.54063,1.54049,1.54057,342100000.0
2007-01-05 10:12:00,1.54069,1.54087,1.54062,1.5408,451900002.0
2007-01-05 10:13:00,1.54065,1.54083,1.54052,1.54061,453500000.0
2007-01-05 10:14:00,1.5405,1.5405,1.54002,1.54031,520000001.0
2007-01-05 10:15:00,1.54038,1.54038,1.54006,1.54021,409400000.0
2007-01-05 10:16:00,1.54046,1.54073,1.54044,1.54059,390600001.0
2007-01-05 10:17:00,1.54085,1.54125,1.54082,1.54092,292100000.0
2007-01-05 10:18:00,1.541,1.54117,1.54084,1.54117,332500000.0
2007-01-05 10:19:00,1.5413,1.54136,1.54103,1.5411,324000000.0
2007-01-05 10:20:00,1.54099,1.54107,1.54075,1.541,547700000.0
2007-01-05 10:21:00,1.54124,1.54152,1.54123,1.54135,411700001.0
2007-01-05 10:22:00,1.54093,1.54138,1.54093,1.54116,354900001.0
2007-01-05 10:23:00,1.54126,1.54263,1.54126,1.54263,452200000.0
2007-01-05 10:24:00,1.54269,1.54269,1.54139,1.54139,387700001.0
2007-01-05 10:25:00,1.54132,1.54163,1.54101,1.54115,409800004.0
2007-01-05 10:26:00,1.54119,1.54168,1.54119,1.54137,510300002.0
2007-01-05 10:27:00,1.54137,1.54139,1.54099,1.54099,470400000.0
2007-01-05 10:28:00,1.5409,1.54131,1.5409,1.5412,734200005.0
2007-01-05 10:29:00,1.54106,1.54106,1.54069,1.54069,598000002.0
2007-01-05 10:30:00,1.5406,1.54097,1.54051,1.54054,644000001.0
2007-01-05 10:31:00,1.54028,1.54073,1.54026,1.54045,485900001.0
2007-01-05 10:32:00,1.54035,1.54074,1.54013,1.54013,519200000.0
2007-01-05 10:33:00,1.54024,1.54024,1.53979,1.53979,455000000.0
2007-01-05 10:34:00,1.53976,1.54003,1.53958,1.54003,365400001.0
2007-01-05 10:35:00,1.53998,1.54014,1.53979,1.53983,507800001.0
2007-01-05 10:36:00,1.53978,1.53993,1.53962,1.53982,507500000.0
2007-01-05 10:37:00,1.53984,1.53993,1.53968,1.53987,474300000.0
2007-01-05 10:38:00,1.53972,1.53985,1.53955,1.53955,432500003.0
2007-01-05 10:39:00,1.53962,1.53992,1.53959,1.53992,445300001.0
2007-01-05 10:40:00,1.53985,1.53995,1.53969,1.53979,317100000.0
2007-01-05 10:41:00,1.53978,1.53988,1.53951,1.53969,646300001.0
2007-01-05 10:42:00,1.53969,1.53978,1.53949,1.53954,362800000.0
2007-01-05 10:43:00,1.53946,1.53965,1.53937,1.53939,463200003.0
2007-01-05 10:44:00,1.53954,1.53961,1.5392,1.53934,525200001.0
2007-01-05 10:45:00,1.53939,1.53943,1.53908,1.53926,522900000.0
2007-01-05 10:46:00,1.53924,1.53951,1.53924,1.53946,306600000.0
2007-01-05 10:47:00,1.53946,1.53967,1.53921,1.53931,415000000.0
2007-01-05 10:48:00,1.53914,1.53946,1.53904,1.53916,545800002.0
2007-01-05 10:49:00,1.53909,1.53909,1.53854,1.53854,397500001.0
2007-01-05 10:50:00,1.53837,1.53842,1.53776,1.53806,559900001.0
2007-01-05 10:51:00,1.53784,1.53832,1.53784,1.53832,453800001.0
2007-01-05 10:52:00,1.53853,1.53877,1.53839,1.53877,371700003.0
2007-01-05 10:53:00,1.53849,1.5389,1.53849,1.53889,390900000.0
2007-01-05 10:54:00,1.53908,1.53925,1.53902,1.53916,452000001.0
2007-01-05 10:55:00,1.53914,1.53914,1.53882,1.53891,485200003.0
2007-01-05 10:56:00,1.53882,1.53904,1.5387,1.53888,496300001.0
2007-01-05 10:57:00,1.53888,1.53906,1.53872,1.5389,355800001.0
2007-01-05 10:58:00,1.53895,1.53908,1.53871,1.53892,440100001.0
2007-01-05 10:59:00,1.53882,1.53929,1.53873,1.53911,931100005.0
2007-01-05 11:00:00,1.53924,1.53924,1.53889,1.53909,488800000.0
2007-01-05 11:01:00,1.53885,1.53906,1.53851,1.53851,596800003.0
2007-01-05 11:02:00,1.53855,1.53858,1.53813,1.53819,552100000.0
2007-01-05 11:03:00,1.53816,1.5383,1.53802,1.53817,260500001.0
2007-01-05 11:04:00,1.53812,1.53838,1.53793,1.53813,553100003.0
2007-01-05 11:05:00,1.53828,1.53835,1.53797,1.53809,501300003.0
2007-01-05 11:06:00,1.53804,1.53825,1.53787,1.53825,662100002.0
2007-01-05 11:07:00,1.53831,1.53849,1.53828,1.53833,290600003.0
2007-01-05 11:08:00,1.53841,1.53841,1.53814,1.53825,354100000.0
2007-01-05 11:09:00,1.53826,1.53905,1.53826,1.53893,387200000.0
2007-01-05 11:10:00,1.53912,1.53974,1.53912,1.53973,545900000.0
2007-01-05 11:11:00,1.53988,1.54008,1.53977,1.5398,568500001.0
2007-01-05 11:12:00,1.53953,1.53984,1.53953,1.53983,566700001.0
2007-01-05 11:13:00,1.53986,1.53992,1.53973,1.53986,403800001.0
2007-01-05 11:14:00,1.53979,1.5399,1.53964,1.53982,443400000.0
2007-01-05 11:15:00,1.53974,1.53974,1.53926,1.53926,484300000.0
2007-01-05 11:16:00,1.53913,1.53923,1.53871,1.53889,445500001.0
2007-01-05 11:17:00,1.53878,1.53895,1.53865,1.53877,382900000.0
2007-01-05 11:18:00,1.53889,1.539,1.53866,1.53871,343600000.0
2007-01-05 11:19:00,1.53877,1.53891,1.5387,1.53879,378200002.0
2007-01-05 11:20:00,1.53865,1.53897,1.53862,1.53872,553000000.0
2007-01-05 11:21:00,1.53891,1.53916,1.53868,1.53897,513500001.0
2007-01-05 11:22:00,1.53883,1.5391,1.53876,1.5391,575500001.0
2007-01-05 11:23:00,1.53935,1.53954,1.53899,1.53921,511500000.0
2007-01-05 11:24:00,1.53931,1.5394,1.53924,1.53926,403600000.0
2007-01-05 11:25:00,1.53926,1.53942,1.5392,1.53942,445600000.0
2007-01-05 11:26:00,1.53937,1.53954,1.53921,1.53935,558800000.0
2007-01-05 11:27:00,1.53946,1.53978,1.53928,1.53933,585200000.0
2007-01-05 11:28:00,1.53959,1.53969,1.5392,1.53952,387200000.0
2007-01-05 11:29:00,1.53952,1.53957,1.53928,1.53943,504800001.0
2007-01-05 11:30:00,1.53926,1.53944,1.53915,1.53922,403200000.0
2007-01-05 11:31:00,1.53914,1.53942,1.53903,1.5392,613000000.0
2007-01-05 11:32:00,1.53921,1.53938,1.53911,1.53932,450700001.0
2007-01-05 11:33:00,1.5394,1.53962,1.53937,1.53941,489200003.0
2007-01-05 11:34:00,1.53933,1.53948,1.53899,1.53916,601600000.0
2007-01-05 11:35:00,1.53931,1.53946,1.53919,1.53939,559200000.0
2007-01-05 11:36:00,1.53932,1.5394,1.53914,1.53925,526700000.0
2007-01-05 11:37:00,1.53921,1.53942,1.53915,1.53929,452400002.0
2007-01-05 11:38:00,1.53933,1.53947,1.53923,1.53928,535300001.0
2007-01-05 11:39:00,1.53952,1.54013,1.53943,1.53986,663500003.0
2007-01-05 11:40:00,1.53994,1.53995,1.53965,1.53983,707800003.0
2007-01-05 11:41:00,1.53977,1.5401,1.53962,1.53992,692600000.0
2007-01-05 11:42:00,1.53999,1.54024,1.53984,1.54009,556500000.0
2007-01-05 11:43:00,1.54018,1.54056,1.54018,1.54032,574200001.0
2007-01-05 11:44:00,1.54059,1.54083,1.54048,1.54064,669700001.0
2007-01-05 11:45:00,1.54074,1.541,1.54057,1.54069,635900003.0
2007-01-05 11:46:00,1.54066,1.54093,1.54065,1.54073,467800000.0
2007-01-05 11:47:00,1.54066,1.54098,1.5406,1.54094,467400001.0
2007-01-05 11:48:00,1.54073,1.54075,1.54043,1.54045,519100001.0
2007-01-05 11:49:00,1.54055,1.54081,1.54049,1.5407,461600001.0
2007-01-05 11:50:00,1.54077,1.54107,1.54048,1.5407,358800001.0
2007-01-05 11:51:00,1.54076,1.54113,1.54076,1.54113,189100001.0
2007-01-05 11:52:00,1.54118,1.54153,1.54113,1.54113,231600000.0
2007-01-05 11:53:00,1.5412,1.54154,1.5412,1.54143,165200000.0
2007-01-05 11:54:00,1.54139,1.54146,1.5409,1.5409,363400000.0
2007-01-05 11:55:00,1.54104,1.54119,1.54067,1.54118,448400001.0
2007-01-05 11:56:00,1.54112,1.54127,1.54088,1.54105,440800000.0
2007-01-05 11:57:00,1.54109,1.54128,1.54089,1.54104,535400001.0
2007-01-05 11:58:00,1.54108,1.54124,1.54096,1.54096,437400000.0
2007-01-05 11:59:00,1.54105,1.5414,1.541,1.54118,460000000.0
2007-01-05 12:00:00,1.54129,1.54137,1.54104,1.54116,595200002.0
2007-01-05 12:01:00,1.54113,1.54138,1.54108,1.54122,464100005.0
2007-01-05 12:02:00,1.5412,1.54123,1.54078,1.54109,381700002.0
2007-01-05 12:03:00,1.54105,1.54147,1.54086,1.54147,349000001.0
2007-01-05 12:04:00,1.54133,1.54146,1.54097,1.54098,363400000.0
2007-01-05 12:05:00,1.54095,1.54095,1.54054,1.54058,411400001.0
2007-01-05 12:06:00,1.54058,1.54099,1.54055,1.54086,381900001.0
2007-01-05 12:07:00,1.54084,1.54086,1.54053,1.54061,340600002.0
2007-01-05 12:08:00,1.54048,1.54071,1.54037,1.54064,538600000.0
2007-01-05 12:09:00,1.54067,1.54069,1.54042,1.5406,392400000.0
2007-01-05 12:10:00,1.54061,1.54071,1.54042,1.54067,348800000.0
2007-01-05 12:11:00,1.54054,1.5407,1.54041,1.54057,254800000.0
2007-01-05 12:12:00,1.5407,1.54076,1.54054,1.5406,210800000.0
2007-01-05 12:13:00,1.54052,1.541,1.5405,1.54096,523900003.0
2007-01-05 12:14:00,1.54104,1.54112,1.54075,1.54091,569600000.0
2007-01-05 12:15:00,1.54073,1.54103,1.54071,1.54086,281500000.0
2007-01-05 12:16:00,1.54079,1.54094,1.54069,1.54092,403800001.0
2007-01-05 12:17:00,1.54092,1.54097,1.54089,1.54097,218800000.0
2007-01-05 12:18:00,1.541,1.54109,1.54071,1.54109,285700000.0
2007-01-05 12:19:00,1.54089,1.54105,1.54079,1.54091,403800000.0
2007-01-05 12:20:00,1.54103,1.54157,1.54101,1.5414,418700001.0
2007-01-05 12:21:00,1.5413,1.54154,1.54129,1.54136,426700002.0
2007-01-05 12:22:00,1.54139,1.54174,1.54137,1.54142,309500001.0
2007-01-05 12:23:00,1.54127,1.54158,1.54126,1.54145,377200001.0
2007-01-05 12:24:00,1.54143,1.54208,1.54143,1.54163,704200001.0
2007-01-05 12:25:00,1.54184,1.54227,1.5418,1.5418,430400002.0
2007-01-05 12:26:00,1.54165,1.54169,1.54134,1.54154,489000000.0
2007-01-05 12:27:00,1.54154,1.54161,1.54132,1.54132,512100002.0
2007-01-05 12:28:00,1.54128,1.5413,1.5408,1.54099,517800000.0
2007-01-05 12:29:00,1.54084,1.54105,1.54074,1.54092,661000001.0
2007-01-05 12:30:00,1.54093,1.54108,1.54081,1.54108,576900000.0
2007-01-05 12:31:00,1.5412,1.54127,1.54091,1.54093,692200002.0
2007-01-05 12:32:00,1.5409,1.54113,1.54082,1.54095,635500001.0
2007-01-05 12:33:00,1.54099,1.54105,1.54072,1.54089,53700000.0
2007-01-05 12:34:00,1.5408,1.541,1.54061,1.54068,599000001.0
2007-01-05 12:35:00,1.54091,1.54091,1.54053,1.5407,596000000.0
2007-01-05 12:36:00,1.54084,1.54106,1.54084,1.541,421100001.0
2007-01-05 12:37:00,1.54102,1.54116,1.5409,1.54097,533800002.0
2007-01-05 12:38:00,1.54081,1.54097,1.54073,1.54085,684900000.0
2007-01-05 12:39:00,1.54084,1.54121,1.54084,1.54106,457400001.0
2007-01-05 12:40:00,1.54101,1.54117,1.54066,1.54093,455800000.0
2007-01-05 12:41:00,1.5409,1.54114,1.54081,1.54104,234300000.0
2007-01-05 12:42:00,1.54104,1.54125,1.54093,1.54125,369500000.0
2007-01-05 12:43:00,1.5413,1.5414,1.54108,1.54132,450400000.0
2007-01-05 12:44:00,1.54119,1.54119,1.54071,1.54112,418400000.0
2007-01-05 12:45:00,1.54117,1.54131,1.54091,1.54131,533100001.0
2007-01-05 12:46:00,1.54128,1.5415,1.54118,1.54145,456900000.0
2007-01-05 12:47:00,1.54138,1.54161,1.54129,1.54146,389800000.0
2007-01-05 12:48:00,1.54118,1.54118,1.5409,1.5409,458900000.0
2007-01-05 12:49:00,1.5408,1.54085,1.54058,1.5407,491200001.0
2007-01-05 12:50:00,1.54085,1.54098,1.54064,1.54071,557500002.0
2007-01-05 12:51:00,1.54072,1.54104,1.54052,1.5408,438500000.0
2007-01-05 12:52:00,1.54097,1.54097,1.54055,1.54064,345700001.0
2007-01-05 12:53:00,1.54058,1.54064,1.5404,1.54051,295400003.0
2007-01-05 12:54:00,1.54041,1.54087,1.54041,1.54087,442700000.0
2007-01-05 12:55:00,1.54089,1.54089,1.54061,1.5408,455100000.0
2007-01-05 12:56:00,1.5408,1.54082,1.54049,1.54057,401700000.0
2007-01-05 12:57:00,1.54076,1.54091,1.54053,1.54088,516900002.0
2007-01-05 12:58:00,1.54061,1.54064,1.54039,1.54053,344400001.0
2007-01-05 12:59:00,1.54046,1.54064,1.54033,1.54047,679800000.0
2007-01-05 13:00:00,1.54053,1.54086,1.54053,1.54082,234300000.0
2007-01-05 13:01:00,1.5408,1.54094,1.54061,1.54072,298500000.0
2007-01-05 13:02:00,1.54056,1.54067,1.54031,1.54039,326700000.0
2007-01-05 13:03:00,1.54038,1.5406,1.54024,1.54052,428000000.0
2007-01-05 13:04:00,1.54053,1.54065,1.54019,1.54039,238600000.0
2007-01-05 13:05:00,1.54045,1.54053,1.54038,1.54038,145000000.0
2007-01-05 13:06:00,1.54042,1.54054,1.54027,1.54042,396800003.0
2007-01-05 13:07:00,1.54034,1.54035,1.53987,1.53992,349700000.0
2007-01-05 13:08:00,1.53998,1.54009,1.53987,1.54004,168400000.0
2007-01-05 13:09:00,1.54011,1.54066,1.54011,1.54058,290300000.0
2007-01-05 13:10:00,1.54082,1.54139,1.54082,1.54132,142800000.0
2007-01-05 13:11:00,1.54148,1.54154,1.54112,1.54122,403300000.0
2007-01-05 13:12:00,1.54115,1.54125,1.54095,1.54097,258000000.0
2007-01-05 13:13:00,1.54109,1.54126,1.54102,1.54119,285000000.0
2007-01-05 13:14:00,1.54117,1.54125,1.54106,1.54115,363100000.0
2007-01-05 13:15:00,1.54113,1.54122,1.54089,1.54115,432600002.0
2007-01-05 13:16:00,1.54104,1.54104,1.54086,1.54086,182300004.0
2007-01-05 13:17:00,1.54095,1.54101,1.54076,1.54094,120300000.0
2007-01-05 13:18:00,1.54087,1.54127,1.54087,1.54127,328500001.0
2007-01-05 13:19:00,1.54109,1.54134,1.54089,1.54113,266500001.0
2007-01-05 13:20:00,1.54102,1.54104,1.54085,1.54093,148400000.0
2007-01-05 13:21:00,1.54089,1.54089,1.54073,1.54079,175300000.0
2007-01-05 13:22:00,1.54068,1.5411,1.54065,1.5411,245900002.0
2007-01-05 13:23:00,1.54111,1.54121,1.54106,1.54116,212200000.0
2007-01-05 13:24:00,1.54123,1.54141,1.54117,1.54141,236400000.0
2007-01-05 13:25:00,1.54148,1.54171,1.54148,1.54171,174700001.0
2007-01-05 13:26:00,1.54175,1.54185,1.54161,1.54161,194900001.0
2007-01-05 13:27:00,1.54145,1.54167,1.54141,1.54147,294500000.0
2007-01-05 13:28:00,1.54154,1.54168,1.54145,1.54166,447600001.0
2007-01-05 13:29:00,1.54141,1.54164,1.54118,1.54134,624200001.0
2007-01-05 13:30:00,1.54131,1.54147,1.54113,1.54145,509600001.0
2007-01-05 13:31:00,1.54153,1.54174,1.5414,1.54158,555500000.0
2007-01-05 13:32:00,1.54153,1.54173,1.5415,1.54173,199800000.0
2007-01-05 13:33:00,1.54165,1.54165,1.54142,1.54159,381300000.0
2007-01-05 13:34:00,1.54147,1.54155,1.54127,1.54144,320200001.0
2007-01-05 13:35:00,1.54141,1.54154,1.54115,1.54138,299400000.0
2007-01-05 13:36:00,1.54146,1.54146,1.54119,1.54126,505600001.0
2007-01-05 13:37:00,1.54125,1.54158,1.54125,1.54127,422300000.0
2007-01-05 13:38:00,1.54116,1.54129,1.54064,1.54064,394500000.0
2007-01-05 13:39:00,1.54068,1.54132,1.54068,1.54125,302300003.0
2007-01-05 13:40:00,1.54121,1.54146,1.54108,1.54117,391500000.0
2007-01-05 13:41:00,1.54133,1.54133,1.54107,1.54112,218600000.0
2007-01-05 13:42:00,1.54113,1.54128,1.54108,1.54124,140100000.0
2007-01-05 13:43:00,1.54109,1.54117,1.5408,1.54094,126400000.0
2007-01-05 13:44:00,1.54086,1.54087,1.54062,1.54067,229700000.0
2007-01-05 13:45:00,1.54066,1.5407,1.54033,1.54033,432500001.0
2007-01-05 13:46:00,1.54042,1.54087,1.54042,1.54072,476600000.0
2007-01-05 13:47:00,1.54057,1.54061,1.54003,1.54023,478600001.0
2007-01-05 13:48:00,1.5402,1.54034,1.5401,1.54032,252600000.0
2007-01-05 13:49:00,1.54022,1.54022,1.53995,1.54002,245700001.0
2007-01-05 13:50:00,1.54018,1.54062,1.54018,1.54053,311200000.0
2007-01-05 13:51:00,1.54048,1.54062,1.5404,1.5405,247600000.0
2007-01-05 13:52:00,1.54054,1.54077,1.54046,1.54069,465900000.0
2007-01-05 13:53:00,1.54072,1.54101,1.54072,1.54085,451600000.0
2007-01-05 13:54:00,1.54083,1.54221,1.54083,1.54221,420700003.0
2007-01-05 13:55:00,1.54199,1.54221,1.54135,1.54135,347000000.0
2007-01-05 13:56:00,1.54142,1.54167,1.54127,1.54133,381700000.0
2007-01-05 13:57:00,1.54133,1.54175,1.54133,1.54164,330100000.0
2007-01-05 13:58:00,1.54157,1.54237,1.54156,1.54202,235500001.0
2007-01-05 13:59:00,1.54188,1.54212,1.54172,1.54172,407700000.0
2007-01-05 14:00:00,1.54092,1.54092,1.53712,1.53758,331900002.0
2007-01-05 14:01:00,1.53733,1.53819,1.537,1.53711,357800001.0
2007-01-05 14:02:00,1.53705,1.53757,1.53705,1.53717,282800000.0
2007-01-05 14:03:00,1.53702,1.53704,1.53638,1.53638,434200000.0
2007-01-05 14:04:00,1.53667,1.53685,1.53632,1.53632,414000000.0
2007-01-05 14:05:00,1.53614,1.5363,1.5358,1.53613,361400000.0
2007-01-05 14:06:00,1.53621,1.53667,1.53613,1.53613,379100000.0
2007-01-05 14:07:00,1.53609,1.53609,1.53565,1.5357,335900000.0
2007-01-05 14:08:00,1.53543,1.53557,1.5351,1.53529,352900000.0
2007-01-05 14:09:00,1.53525,1.53551,1.53524,1.53533,162200000.0
2007-01-05 14:10:00,1.53547,1.53589,1.53547,1.53571,250500000.0
2007-01-05 14:11:00,1.53572,1.53587,1.53559,1.53567,100600000.0
2007-01-05 14:12:00,1.53562,1.53562,1.53526,1.53537,249100000.0
2007-01-05 14:13:00,1.53532,1.53551,1.53503,1.53538,180600001.0
2007-01-05 14:14:00,1.53523,1.53544,1.53518,1.53518,221800001.0
2007-01-05 14:15:00,1.53515,1.5358,1.53515,1.53558,398400002.0
2007-01-05 14:16:00,1.53559,1.53576,1.53551,1.53559,207300000.0
2007-01-05 14:17:00,1.53573,1.53603,1.53538,1.53592,692500001.0
2007-01-05 14:18:00,1.53619,1.5366,1.53608,1.53614,379900000.0
2007-01-05 14:19:00,1.53605,1.53643,1.53605,1.53611,430000000.0
2007-01-05 14:20:00,1.53622,1.53643,1.53616,1.53635,189800000.0
2007-01-05 14:21:00,1.53635,1.53652,1.53623,1.5363,371000000.0
2007-01-05 14:22:00,1.53628,1.53639,1.53592,1.53605,665700001.0
2007-01-05 14:23:00,1.53606,1.53624,1.53575,1.5358,134400001.0
2007-01-05 14:24:00,1.53582,1.53614,1.53578,1.53578,493000000.0
2007-01-05 14:25:00,1.53579,1.53593,1.53545,1.53563,514800001.0
2007-01-05 14:26:00,1.5357,1.53594,1.53559,1.5358,600600001.0
2007-01-05 14:27:00,1.53576,1.53621,1.53568,1.53621,419000001.0
2007-01-05 14:28:00,1.53623,1.5364,1.53594,1.53639,43100000.0
2007-01-05 14:29:00,1.53629,1.53631,1.53606,1.53615,35200000.0
2007-01-05 14:30:00,1.5362,1.53627,1.53567,1.53626,54700000.0
2007-01-05 14:31:00,1.53601,1.53626,1.53585,1.53611,59700001.0
2007-01-05 14:32:00,1.53616,1.53635,1.53612,1.53635,25400000.0
2007-01-05 14:33:00,1.53605,1.53617,1.53587,1.53604,29100000.0
2007-01-05 14:34:00,1.53593,1.53611,1.53578,1.53611,24000000.0
2007-01-05 14:35:00,1.5363,1.53636,1.53614,1.5363,18600000.0
2007-01-05 14:36:00,1.53658,1.53699,1.53645,1.53645,42900000.0
2007-01-05 14:37:00,1.53702,1.53719,1.53686,1.53719,28000000.0
2007-01-05 14:38:00,1.53714,1.53718,1.53661,1.53661,31600000.0
2007-01-05 14:39:00,1.53648,1.53672,1.53618,1.53672,31400000.0
2007-01-05 14:40:00,1.53668,1.53686,1.53663,1.53672,24600000.0
2007-01-05 14:41:00,1.53669,1.53672,1.53639,1.53653,35000000.0
2007-01-05 14:42:00,1.53606,1.53621,1.53502,1.53502,49400000.0
2007-01-05 14:43:00,1.53548,1.53564,1.53546,1.53558,61000000.0
2007-01-05 14:44:00,1.53547,1.53576,1.53547,1.53567,37000000.0
2007-01-05 14:45:00,1.5355,1.5355,1.53478,1.53527,51000001.0
2007-01-05 14:46:00,1.53573,1.5358,1.5355,1.53579,37800000.0
2007-01-05 14:47:00,1.53584,1.53591,1.53562,1.53585,28400000.0
2007-01-05 14:48:00,1.53564,1.53596,1.53542,1.53596,30600000.0
2007-01-05 14:49:00,1.53592,1.5363,1.53592,1.53619,79600002.0
2007-01-05 14:50:00,1.53607,1.53658,1.53607,1.53658,47400000.0
2007-01-05 14:51:00,1.53681,1.53691,1.5367,1.5367,29000000.0
2007-01-05 14:52:00,1.53651,1.53669,1.53644,1.53663,42600000.0
2007-01-05 14:53:00,1.5364,1.53663,1.53602,1.53647,28400000.0
2007-01-05 14:54:00,1.53683,1.53695,1.53649,1.53649,43000000.0
2007-01-05 14:55:00,1.5366,1.53678,1.53642,1.53642,54200000.0
2007-01-05 14:56:00,1.53646,1.53654,1.53619,1.53654,31800000.0
2007-01-05 14:57:00,1.5367,1.5367,1.53626,1.53637,43500000.0
2007-01-05 14:58:00,1.53631,1.53656,1.53611,1.53611,44800000.0
2007-01-05 14:59:00,1.53613,1.53641,1.53602,1.53623,43300000.0
2007-01-05 15:00:00,1.53629,1.53652,1.53593,1.53593,49400000.0
2007-01-05 15:01:00,1.53631,1.53631,1.53598,1.53609,47700000.0
2007-01-05 15:02:00,1.53626,1.53631,1.53601,1.53602,34000000.0
2007-01-05 15:03:00,1.53608,1.53627,1.53566,1.53602,35000000.0
2007-01-05 15:04:00,1.53603,1.53637,1.53603,1.5362,31200000.0
2007-01-05 15:05:00,1.53607,1.53648,1.53599,1.53648,33000000.0
2007-01-05 15:06:00,1.53653,1.53653,1.53597,1.5362,43400000.0
2007-01-05 15:07:00,1.53633,1.53633,1.53598,1.53633,43800000.0
2007-01-05 15:08:00,1.53612,1.53627,1.53605,1.53627,58200001.0
2007-01-05 15:09:00,1.53621,1.53675,1.53621,1.53675,37000000.0
2007-01-05 15:10:00,1.53683,1.53694,1.53662,1.53673,41100000.0
2007-01-05 15:11:00,1.53668,1.5367,1.53653,1.53659,28200000.0
2007-01-05 15:12:00,1.53653,1.53675,1.53635,1.53648,36800000.0
2007-01-05 15:13:00,1.53666,1.53689,1.53652,1.53689,35200000.0
2007-01-05 15:14:00,1.53652,1.5368,1.53652,1.53668,34200000.0
2007-01-05 15:15:00,1.5369,1.53768,1.5369,1.53748,53200001.0
2007-01-05 15:16:00,1.5376,1.53771,1.53723,1.53724,40200000.0
2007-01-05 15:17:00,1.5373,1.53749,1.53727,1.53747,40400000.0
2007-01-05 15:18:00,1.53736,1.53742,1.53656,1.53696,46600000.0
2007-01-05 15:19:00,1.53714,1.53719,1.53711,1.53714,32400000.0
2007-01-05 15:20:00,1.53731,1.53751,1.53727,1.53737,28000000.0
2007-01-05 15:21:00,1.53732,1.53757,1.53722,1.5375,32700000.0
2007-01-05 15:22:00,1.53706,1.53744,1.53706,1.53737,46100000.0
2007-01-05 15:23:00,1.53712,1.53717,1.53662,1.53706,26800000.0
2007-01-05 15:24:00,1.53714,1.53714,1.5367,1.53678,34600000.0
2007-01-05 15:25:00,1.5369,1.53698,1.53668,1.53668,42600000.0
2007-01-05 15:26:00,1.53705,1.53719,1.53683,1.53719,26900000.0
2007-01-05 15:27:00,1.53716,1.53716,1.53656,1.53679,48800000.0
2007-01-05 15:28:00,1.53674,1.53689,1.5366,1.53676,49400000.0
2007-01-05 15:29:00,1.53648,1.53676,1.536,1.536,34600001.0
2007-01-05 15:30:00,1.53466,1.53642,1.53282,1.53373,31600000.0
2007-01-05 15:31:00,1.53191,1.53239,1.53163,1.53217,32600000.0
2007-01-05 15:32:00,1.53191,1.53238,1.53151,1.53201,49400001.0
2007-01-05 15:33:00,1.5321,1.5321,1.53114,1.53141,48400000.0
2007-01-05 15:34:00,1.53134,1.53231,1.53134,1.53201,48400000.0
2007-01-05 15:35:00,1.53223,1.53262,1.53218,1.53218,64700001.0
2007-01-05 15:36:00,1.53249,1.53249,1.53058,1.53058,34800000.0
2007-01-05 15:37:00,1.53043,1.53119,1.53022,1.53022,42600000.0
2007-01-05 15:38:00,1.52995,1.53025,1.52957,1.5299,46300000.0
2007-01-05 15:39:00,1.52947,1.52956,1.52897,1.52899,23000000.0
2007-01-05 15:40:00,1.52913,1.5294,1.52899,1.52911,26800000.0
2007-01-05 15:41:00,1.52965,1.52984,1.52915,1.52958,39200000.0
2007-01-05 15:42:00,1.5296,1.52989,1.52949,1.52958,23300000.0
2007-01-05 15:43:00,1.52931,1.53,1.5292,1.52954,44400000.0
2007-01-05 15:44:00,1.52918,1.52941,1.52893,1.52941,33200001.0
2007-01-05 15:45:00,1.52898,1.52908,1.52868,1.52876,56500000.0
2007-01-05 15:46:00,1.52874,1.52969,1.52873,1.52948,38000000.0
2007-01-05 15:47:00,1.52952,1.52998,1.52952,1.5298,42200000.0
2007-01-05 15:48:00,1.52948,1.53017,1.52934,1.52991,31000000.0
2007-01-05 15:49:00,1.52985,1.52993,1.5292,1.52958,52300000.0
2007-01-05 15:50:00,1.52952,1.52965,1.52872,1.52896,25200000.0
2007-01-05 15:51:00,1.52917,1.52939,1.52899,1.52928,39700000.0
2007-01-05 15:52:00,1.52947,1.52947,1.52864,1.52884,41800000.0
2007-01-05 15:53:00,1.529,1.52937,1.529,1.52937,42400000.0
2007-01-05 15:54:00,1.52955,1.52989,1.52955,1.52971,25800000.0
2007-01-05 15:55:00,1.53004,1.5302,1.52978,1.52996,31200000.0
2007-01-05 15:56:00,1.52984,1.53013,1.52943,1.52979,33900000.0
2007-01-05 15:57:00,1.52967,1.52997,1.5296,1.5296,29400000.0
2007-01-05 15:58:00,1.52972,1.52972,1.52916,1.52924,50400001.0
2007-01-05 15:59:00,1.52924,1.52924,1.52886,1.52886,28800000.0
2007-01-05 16:00:00,1.5288,1.52931,1.52855,1.52855,26300000.0
2007-01-05 16:01:00,1.52855,1.52915,1.52855,1.52889,29800000.0
2007-01-05 16:02:00,1.52893,1.52897,1.52854,1.52881,37400000.0
2007-01-05 16:03:00,1.52901,1.52927,1.52883,1.52926,47000000.0
2007-01-05 16:04:00,1.52958,1.53003,1.52958,1.52977,39600000.0
2007-01-05 16:05:00,1.52971,1.52985,1.52963,1.52978,30600000.0
2007-01-05 16:06:00,1.5298,1.52991,1.52942,1.52977,48300000.0
2007-01-05 16:07:00,1.52984,1.53064,1.52984,1.53047,54200000.0
2007-01-05 16:08:00,1.53081,1.531,1.53058,1.53088,45600001.0
2007-01-05 16:09:00,1.53077,1.53084,1.53054,1.53074,44000000.0
2007-01-05 16:10:00,1.53077,1.53143,1.53068,1.53125,35200000.0
2007-01-05 16:11:00,1.53119,1.53167,1.53111,1.53115,48200001.0
2007-01-05 16:12:00,1.53131,1.53159,1.53122,1.53159,49600000.0
2007-01-05 16:13:00,1.53144,1.53156,1.53119,1.53141,40000000.0
2007-01-05 16:14:00,1.53109,1.53147,1.53109,1.53144,42000000.0
2007-01-05 16:15:00,1.531,1.53122,1.53089,1.53107,29300000.0
2007-01-05 16:16:00,1.53111,1.53163,1.53111,1.53147,62000002.0
2007-01-05 16:17:00,1.53105,1.53119,1.53078,1.53093,35300000.0
2007-01-05 16:18:00,1.53057,1.53057,1.53028,1.53038,32800000.0
2007-01-05 16:19:00,1.53039,1.53039,1.53003,1.53003,37500000.0
2007-01-05 16:20:00,1.53,1.53026,1.52989,1.52989,35700000.0
2007-01-05 16:21:00,1.52991,1.53022,1.52988,1.53007,56600001.0
2007-01-05 16:22:00,1.53003,1.53019,1.52989,1.53006,33300000.0
2007-01-05 16:23:00,1.53027,1.53029,1.52993,1.53012,39100000.0
2007-01-05 16:24:00,1.53029,1.53031,1.5299,1.53002,27600000.0
2007-01-05 16:25:00,1.53021,1.53036,1.52965,1.53007,20600000.0
2007-01-05 16:26:00,1.5302,1.53053,1.52994,1.52994,49200000.0
2007-01-05 16:27:00,1.53009,1.53035,1.53001,1.53009,33600000.0
2007-01-05 16:28:00,1.53052,1.53075,1.53019,1.53075,39800000.0
2007-01-05 16:29:00,1.53084,1.53117,1.53071,1.53111,41800000.0
2007-01-05 16:30:00,1.53097,1.53097,1.53051,1.53057,35600000.0
2007-01-05 16:31:00,1.5309,1.53133,1.53073,1.53133,48600001.0
2007-01-05 16:32:00,1.53123,1.53123,1.53069,1.53095,25600000.0
2007-01-05 16:33:00,1.53089,1.53095,1.53059,1.53087,40000000.0
2007-01-05 16:34:00,1.53102,1.53134,1.53092,1.53121,40800000.0
2007-01-05 16:35:00,1.5313,1.5313,1.53104,1.5312,35400000.0
2007-01-05 16:36:00,1.53086,1.53094,1.5305,1.53073,55000001.0
2007-01-05 16:37:00,1.53091,1.53093,1.53054,1.53086,64900000.0
2007-01-05 16:38:00,1.53098,1.53123,1.53075,1.53095,50500000.0
2007-01-05 16:39:00,1.53113,1.53115,1.53102,1.53109,31900000.0
2007-01-05 16:40:00,1.53093,1.53108,1.53074,1.53096,45500000.0
2007-01-05 16:41:00,1.53039,1.53196,1.53039,1.53189,44000001.0
2007-01-05 16:42:00,1.53188,1.53189,1.53151,1.53151,21400000.0
2007-01-05 16:43:00,1.53149,1.53161,1.53129,1.53129,58400001.0
2007-01-05 16:44:00,1.53131,1.53156,1.53099,1.53156,33400001.0
2007-01-05 16:45:00,1.53136,1.53147,1.53125,1.53136,49100001.0
2007-01-05 16:46:00,1.53138,1.53146,1.53099,1.53117,69500001.0
2007-01-05 16:47:00,1.53127,1.53139,1.53098,1.53112,49100000.0
2007-01-05 16:48:00,1.53135,1.53135,1.53084,1.53101,28400000.0
2007-01-05 16:49:00,1.53118,1.53134,1.53095,1.5313,33400000.0
2007-01-05 16:50:00,1.53103,1.53103,1.53079,1.5308,51800000.0
2007-01-05 16:51:00,1.53061,1.53068,1.53041,1.53065,37400000.0
2007-01-05 16:52:00,1.53056,1.53056,1.53024,1.53043,53000000.0
2007-01-05 16:53:00,1.53052,1.5309,1.53036,1.53081,45200000.0
2007-01-05 16:54:00,1.53072,1.53084,1.53045,1.53063,38700000.0
2007-01-05 16:55:00,1.53086,1.53091,1.53065,1.53084,26000000.0
2007-01-05 16:56:00,1.5308,1.53101,1.5308,1.53089,38000000.0
2007-01-05 16:57:00,1.53076,1.53133,1.53076,1.53129,33200000.0
2007-01-05 16:58:00,1.53108,1.53108,1.53066,1.53084,31600000.0
2007-01-05 16:59:00,1.53093,1.53095,1.53042,1.53042,20800000.0
2007-01-05 17:00:00,1.5296,1.53053,1.5296,1.53023,44800000.0
2007-01-05 17:01:00,1.5302,1.53043,1.53003,1.53028,56200000.0
2007-01-05 17:02:00,1.5302,1.53033,1.53013,1.53026,25600000.0
2007-01-05 17:03:00,1.53039,1.5304,1.53014,1.53039,50600000.0
2007-01-05 17:04:00,1.53035,1.53035,1.52968,1.52978,27800000.0
2007-01-05 17:05:00,1.52969,1.53034,1.52943,1.53034,42200000.0
2007-01-05 17:06:00,1.5299,1.53004,1.5295,1.52959,34700000.0
2007-01-05 17:07:00,1.52937,1.52958,1.5292,1.52947,31200000.0
2007-01-05 17:08:00,1.52936,1.52971,1.52932,1.52971,36000000.0
2007-01-05 17:09:00,1.52959,1.52983,1.52949,1.52949,40600000.0
2007-01-05 17:10:00,1.52948,1.52974,1.52948,1.52966,34000000.0
2007-01-05 17:11:00,1.52961,1.52982,1.52953,1.52982,20800000.0
2007-01-05 17:12:00,1.52982,1.52991,1.52962,1.52976,44800000.0
2007-01-05 17:13:00,1.52968,1.52995,1.52968,1.52995,35200000.0
2007-01-05 17:14:00,1.52955,1.52994,1.52955,1.52969,94600003.0
2007-01-05 17:15:00,1.53003,1.53044,1.52989,1.53024,26800000.0
2007-01-05 17:16:00,1.53033,1.53036,1.53021,1.53021,34200000.0
2007-01-05 17:17:00,1.53042,1.53073,1.5301,1.53052,47000000.0
2007-01-05 17:18:00,1.53074,1.53074,1.53011,1.53056,50300000.0
2007-01-05 17:19:00,1.53057,1.53075,1.53029,1.53043,35200000.0
2007-01-05 17:20:00,1.53032,1.53035,1.52993,1.53004,39800000.0
2007-01-05 17:21:00,1.53052,1.53059,1.53,1.53035,45300000.0
2007-01-05 17:22:00,1.53026,1.53049,1.53015,1.53039,50800000.0
2007-01-05 17:23:00,1.53012,1.53063,1.53012,1.5306,18000000.0
2007-01-05 17:24:00,1.53063,1.5307,1.53038,1.53055,28600000.0
2007-01-05 17:25:00,1.53045,1.53074,1.53045,1.53056,51800000.0
2007-01-05 17:26:00,1.53033,1.53052,1.53023,1.53026,35800000.0
2007-01-05 17:27:00,1.53036,1.53037,1.53014,1.53014,37400000.0
2007-01-05 17:28:00,1.5304,1.5304,1.53015,1.53035,34600000.0
2007-01-05 17:29:00,1.53043,1.53053,1.53002,1.53034,37400000.0
2007-01-05 17:30:00,1.5304,1.5304,1.52983,1.53022,50800000.0
2007-01-05 17:31:00,1.5303,1.53039,1.52998,1.52999,39600000.0
2007-01-05 17:32:00,1.5298,1.53004,1.5298,1.52998,35000000.0
2007-01-05 17:33:00,1.53004,1.53013,1.52997,1.53009,42400000.0
2007-01-05 17:34:00,1.53027,1.5304,1.52988,1.53008,45400000.0
2007-01-05 17:35:00,1.53006,1.53006,1.52874,1.52886,40900000.0
2007-01-05 17:36:00,1.5289,1.52967,1.5289,1.52935,71800001.0
2007-01-05 17:37:00,1.5295,1.52969,1.52876,1.52949,32000000.0
2007-01-05 17:38:00,1.52944,1.52972,1.52935,1.52949,61800000.0
2007-01-05 17:39:00,1.52972,1.52974,1.52945,1.52953,30800000.0
2007-01-05 17:40:00,1.52934,1.52965,1.52934,1.52948,32900000.0
2007-01-05 17:41:00,1.5295,1.52965,1.52921,1.52921,59000001.0
2007-01-05 17:42:00,1.5291,1.52947,1.5288,1.52921,23800000.0
2007-01-05 17:43:00,1.52927,1.52944,1.52916,1.52931,62300000.0
2007-01-05 17:44:00,1.52922,1.52922,1.52892,1.52892,29200000.0
2007-01-05 17:45:00,1.52901,1.52913,1.52885,1.52889,46900000.0
2007-01-05 17:46:00,1.52888,1.52888,1.52822,1.52853,52200000.0
2007-01-05 17:47:00,1.5284,1.5287,1.52828,1.52828,30400000.0
2007-01-05 17:48:00,1.52843,1.52865,1.52824,1.52862,37800000.0
2007-01-05 17:49:00,1.52869,1.52869,1.52806,1.52841,27800000.0
2007-01-05 17:50:00,1.52854,1.52854,1.52804,1.52822,37400000.0
2007-01-05 17:51:00,1.5281,1.52824,1.52792,1.52802,34800000.0
2007-01-05 17:52:00,1.52813,1.52813,1.52743,1.52749,30000000.0
2007-01-05 17:53:00,1.5273,1.52758,1.5273,1.52743,33400000.0
2007-01-05 17:54:00,1.52696,1.52727,1.52654,1.52683,23200000.0
2007-01-05 17:55:00,1.52668,1.52721,1.52645,1.52704,34000000.0
2007-01-05 17:56:00,1.52689,1.52716,1.52682,1.52689,36600000.0
2007-01-05 17:57:00,1.52689,1.52714,1.52611,1.52651,40400000.0
2007-01-05 17:58:00,1.52668,1.52686,1.52656,1.52684,57700000.0
2007-01-05 17:59:00,1.52677,1.52733,1.52677,1.52705,57400001.0
2007-01-05 18:00:00,1.52719,1.52739,1.527,1.52705,38600000.0
2007-01-05 18:01:00,1.52717,1.52717,1.52677,1.52692,39600000.0
2007-01-05 18:02:00,1.52688,1.52688,1.52651,1.52651,53900000.0
2007-01-05 18:03:00,1.52638,1.52652,1.52607,1.52607,47600000.0
2007-01-05 18:04:00,1.52649,1.5265,1.52619,1.52636,44000000.0
2007-01-05 18:05:00,1.52621,1.52667,1.5261,1.52637,37000000.0
2007-01-05 18:06:00,1.52606,1.52644,1.52606,1.52613,54900000.0
2007-01-05 18:07:00,1.52634,1.52639,1.526,1.52606,39500000.0
2007-01-05 18:08:00,1.52624,1.52716,1.52624,1.52716,63300001.0
2007-01-05 18:09:00,1.52718,1.52749,1.52712,1.52734,40400000.0
2007-01-05 18:10:00,1.52745,1.52745,1.52708,1.52727,30800000.0
2007-01-05 18:11:00,1.52737,1.52757,1.52722,1.52757,31800000.0
2007-01-05 18:12:00,1.52766,1.52798,1.52766,1.52772,55800001.0
2007-01-05 18:13:00,1.52757,1.5278,1.52742,1.52766,35800000.0
2007-01-05 18:14:00,1.52719,1.52776,1.52719,1.52765,30600000.0
2007-01-05 18:15:00,1.52739,1.52746,1.52724,1.52741,33300000.0
2007-01-05 18:16:00,1.52768,1.52772,1.52754,1.52754,36800000.0
2007-01-05 18:17:00,1.52765,1.52785,1.52752,1.52763,56600000.0
2007-01-05 18:18:00,1.52776,1.52792,1.52749,1.52792,48600001.0
2007-01-05 18:19:00,1.528,1.52804,1.5278,1.52787,28800000.0
2007-01-05 18:20:00,1.52796,1.52846,1.52796,1.5282,43000001.0
2007-01-05 18:21:00,1.52831,1.52843,1.52813,1.52836,32200000.0
2007-01-05 18:22:00,1.52846,1.52861,1.52833,1.52834,24800000.0
2007-01-05 18:23:00,1.52836,1.52857,1.52817,1.52824,26000000.0
2007-01-05 18:24:00,1.52834,1.52853,1.52821,1.52836,61800000.0
2007-01-05 18:25:00,1.52871,1.52881,1.5283,1.52843,35200000.0
2007-01-05 18:26:00,1.52844,1.52844,1.52802,1.52802,32200000.0
2007-01-05 18:27:00,1.52808,1.52834,1.52786,1.5283,51000000.0
2007-01-05 18:28:00,1.52822,1.52832,1.52802,1.52825,52900000.0
2007-01-05 18:29:00,1.5283,1.52854,1.52788,1.52788,41600000.0
2007-01-05 18:30:00,1.52775,1.528,1.52763,1.52791,26600000.0
2007-01-05 18:31:00,1.528,1.52819,1.52795,1.52818,23400000.0
2007-01-05 18:32:00,1.52838,1.52838,1.52802,1.52827,48900000.0
2007-01-05 18:33:00,1.52854,1.52855,1.52822,1.52843,44200000.0
2007-01-05 18:34:00,1.52844,1.52875,1.52815,1.52875,40700000.0
2007-01-05 18:35:00,1.52862,1.52908,1.52827,1.52858,40900000.0
2007-01-05 18:36:00,1.52815,1.5284,1.52794,1.52794,46100000.0
2007-01-05 18:37:00,1.52807,1.52849,1.52807,1.52849,19600000.0
2007-01-05 18:38:00,1.52843,1.52875,1.52833,1.52874,42000000.0
2007-01-05 18:39:00,1.52859,1.52869,1.52852,1.52857,40200000.0
2007-01-05 18:40:00,1.52855,1.52899,1.52855,1.52882,35700000.0
2007-01-05 18:41:00,1.52873,1.52883,1.52833,1.52837,73300000.0
2007-01-05 18:42:00,1.52828,1.52838,1.52809,1.52838,40700000.0
2007-01-05 18:43:00,1.52824,1.5283,1.52786,1.52787,31200000.0
2007-01-05 18:44:00,1.5278,1.52793,1.52766,1.52774,35200000.0
2007-01-05 18:45:00,1.52774,1.52774,1.52726,1.52726,42200000.0
2007-01-05 18:46:00,1.52728,1.52729,1.52708,1.52708,27200000.0
2007-01-05 18:47:00,1.52726,1.52732,1.52719,1.52725,30200000.0
2007-01-05 18:48:00,1.52734,1.52775,1.52734,1.52751,36900000.0
2007-01-05 18:49:00,1.52754,1.52767,1.52735,1.52749,23200000.0
2007-01-05 18:50:00,1.52762,1.52784,1.52749,1.52778,38400000.0
2007-01-05 18:51:00,1.5278,1.52789,1.52765,1.52765,65700001.0
2007-01-05 18:52:00,1.52742,1.52769,1.52742,1.52756,42400000.0
2007-01-05 18:53:00,1.5279,1.52807,1.52783,1.52785,22000000.0
2007-01-05 18:54:00,1.52798,1.52836,1.52794,1.52817,25600000.0
2007-01-05 18:55:00,1.52799,1.52823,1.52773,1.52782,26800000.0
2007-01-05 18:56:00,1.52763,1.52817,1.52763,1.52764,46800001.0
2007-01-05 18:57:00,1.5282,1.52824,1.52798,1.52798,25200000.0
2007-01-05 18:58:00,1.52802,1.52814,1.52792,1.52808,28400000.0
2007-01-05 18:59:00,1.52805,1.52812,1.52766,1.52805,28700000.0
2007-01-05 19:00:00,1.5283,1.52831,1.52791,1.52827,38300000.0
2007-01-05 19:01:00,1.52842,1.52848,1.52817,1.5283,39800000.0
2007-01-05 19:02:00,1.52821,1.52825,1.52808,1.52823,24400000.0
2007-01-05 19:03:00,1.52804,1.52827,1.52794,1.52821,34600000.0
2007-01-05 19:04:00,1.52818,1.52839,1.52798,1.52818,36900000.0
2007-01-05 19:05:00,1.52836,1.52836,1.52805,1.52816,25800000.0
2007-01-05 19:06:00,1.52819,1.52819,1.52804,1.52812,43300000.0
2007-01-05 19:07:00,1.52826,1.52836,1.52793,1.5283,53500000.0
2007-01-05 19:08:00,1.5281,1.52845,1.5281,1.52836,41000000.0
2007-01-05 19:09:00,1.52843,1.52843,1.52803,1.52817,35200000.0
2007-01-05 19:10:00,1.5285,1.52866,1.52815,1.52815,60300000.0
2007-01-05 19:11:00,1.52857,1.52865,1.5284,1.5284,44900000.0
2007-01-05 19:12:00,1.52822,1.52858,1.52822,1.52858,30600000.0
2007-01-05 19:13:00,1.5285,1.52859,1.52832,1.52846,38300000.0
2007-01-05 19:14:00,1.52834,1.52847,1.52823,1.52847,40000000.0
2007-01-05 19:15:00,1.52815,1.52833,1.52796,1.52828,24600000.0
2007-01-05 19:16:00,1.52802,1.52829,1.52802,1.52819,30000000.0
2007-01-05 19:17:00,1.52811,1.52829,1.52792,1.52797,46200000.0
2007-01-05 19:18:00,1.52822,1.52829,1.5279,1.52798,34000000.0
2007-01-05 19:19:00,1.52808,1.52808,1.52763,1.52798,32800000.0
2007-01-05 19:20:00,1.52804,1.52834,1.52795,1.52834,42800000.0
2007-01-05 19:21:00,1.52823,1.52859,1.52823,1.52857,33400000.0
2007-01-05 19:22:00,1.5288,1.5289,1.52861,1.52872,54400000.0
2007-01-05 19:23:00,1.52859,1.52905,1.52841,1.52905,60500000.0
2007-01-05 19:24:00,1.52911,1.52911,1.52884,1.52896,53400000.0
2007-01-05 19:25:00,1.52909,1.52909,1.52887,1.52905,37000000.0
2007-01-05 19:26:00,1.52877,1.52896,1.52855,1.52884,49200000.0
2007-01-05 19:27:00,1.52877,1.52895,1.52844,1.52895,49600000.0
2007-01-05 19:28:00,1.52877,1.52897,1.52866,1.52897,41200001.0
2007-01-05 19:29:00,1.52892,1.52907,1.52851,1.52907,23400000.0
2007-01-05 19:30:00,1.5292,1.52925,1.52907,1.52909,44800000.0
2007-01-05 19:31:00,1.52926,1.52926,1.5291,1.52918,62400000.0
2007-01-05 19:32:00,1.52921,1.52926,1.52885,1.52897,41000000.0
2007-01-05 19:33:00,1.52899,1.52905,1.52872,1.52899,40800000.0
2007-01-05 19:34:00,1.52902,1.52921,1.52872,1.52872,23800000.0
2007-01-05 19:35:00,1.52847,1.52867,1.52803,1.52842,49000000.0
2007-01-05 19:36:00,1.52817,1.52827,1.52793,1.52808,33000000.0
2007-01-05 19:37:00,1.52808,1.52808,1.52755,1.52755,30000000.0
2007-01-05 19:38:00,1.52748,1.52783,1.52748,1.52757,25800000.0
2007-01-05 19:39:00,1.52778,1.5279,1.52767,1.52789,32600000.0
2007-01-05 19:40:00,1.52783,1.52797,1.52768,1.52783,55700000.0
2007-01-05 19:41:00,1.52786,1.5282,1.52786,1.52819,34000000.0
2007-01-05 19:42:00,1.52798,1.52824,1.52782,1.52824,55600000.0
2007-01-05 19:43:00,1.52819,1.52819,1.5278,1.52802,30600000.0
2007-01-05 19:44:00,1.52794,1.52814,1.52794,1.52811,46700000.0
2007-01-05 19:45:00,1.52793,1.52806,1.52781,1.52781,38800000.0
2007-01-05 19:46:00,1.5278,1.52792,1.52742,1.52742,49000000.0
2007-01-05 19:47:00,1.52772,1.52792,1.52764,1.52791,42400000.0
2007-01-05 19:48:00,1.52801,1.52803,1.5279,1.52799,48800000.0
2007-01-05 19:49:00,1.528,1.52824,1.528,1.52807,30500000.0
2007-01-05 19:50:00,1.52836,1.52836,1.52814,1.52825,41800000.0
2007-01-05 19:51:00,1.52804,1.52821,1.52801,1.52809,57400000.0
2007-01-05 19:52:00,1.52806,1.52832,1.52801,1.52815,29400000.0
2007-01-05 19:53:00,1.52819,1.52833,1.528,1.5282,61900000.0
2007-01-05 19:54:00,1.52819,1.5283,1.52817,1.52826,32000000.0
2007-01-05 19:55:00,1.52824,1.52835,1.5282,1.5282,36800000.0
2007-01-05 19:56:00,1.52822,1.52841,1.52814,1.52841,50200000.0
2007-01-05 19:57:00,1.5285,1.52857,1.52834,1.52849,35000000.0
2007-01-05 19:58:00,1.5283,1.52848,1.52826,1.5283,37600000.0
2007-01-05 19:59:00,1.52842,1.52847,1.52839,1.52839,35000000.0
2007-01-05 20:00:00,1.52833,1.52864,1.52822,1.52822,48200000.0
2007-01-05 20:01:00,1.52853,1.52878,1.5284,1.52853,34400000.0
2007-01-05 20:02:00,1.52856,1.52866,1.52844,1.5286,28200000.0
2007-01-05 20:03:00,1.52865,1.52865,1.52841,1.52846,25700000.0
2007-01-05 20:04:00,1.52843,1.5286,1.52822,1.52846,31200000.0
2007-01-05 20:05:00,1.52843,1.52856,1.52834,1.52834,39200000.0
2007-01-05 20:06:00,1.52838,1.52866,1.52837,1.5285,35200000.0
2007-01-05 20:07:00,1.52849,1.52886,1.52844,1.52854,26200000.0
2007-01-05 20:08:00,1.5284,1.5284,1.52803,1.52822,35400000.0
2007-01-05 20:09:00,1.52828,1.52847,1.52828,1.52847,34100000.0
2007-01-05 20:10:00,1.52822,1.52873,1.52822,1.52844,56000000.0
2007-01-05 20:11:00,1.52827,1.52835,1.52808,1.52815,31600000.0
2007-01-05 20:12:00,1.52827,1.52827,1.52782,1.52822,38900000.0
2007-01-05 20:13:00,1.52823,1.52823,1.52797,1.52807,28900000.0
2007-01-05 20:14:00,1.52808,1.52821,1.52759,1.52813,45700000.0
2007-01-05 20:15:00,1.52817,1.52818,1.52804,1.52815,38900000.0
2007-01-05 20:16:00,1.52812,1.52857,1.52812,1.5283,27400000.0
2007-01-05 20:17:00,1.52848,1.52882,1.52845,1.52857,62700000.0
2007-01-05 20:18:00,1.52848,1.52857,1.52824,1.52834,32600000.0
2007-01-05 20:19:00,1.52853,1.52853,1.5283,1.52849,66200000.0
2007-01-05 20:20:00,1.52855,1.52855,1.52823,1.52854,25600000.0
2007-01-05 20:21:00,1.52838,1.52849,1.52838,1.52841,36400000.0
2007-01-05 20:22:00,1.52845,1.52855,1.52836,1.52854,24200000.0
2007-01-05 20:23:00,1.52838,1.52859,1.52816,1.52836,58400000.0
2007-01-05 20:24:00,1.52843,1.52843,1.52821,1.52821,43500000.0
2007-01-05 20:25:00,1.52849,1.5285,1.52824,1.52829,46300000.0
2007-01-05 20:26:00,1.5286,1.5286,1.52805,1.52823,43400001.0
2007-01-05 20:27:00,1.52841,1.52841,1.52795,1.5281,56400000.0
2007-01-05 20:28:00,1.52815,1.52835,1.52815,1.52835,23400000.0
2007-01-05 20:29:00,1.52827,1.52827,1.52775,1.5282,30200000.0
2007-01-05 20:30:00,1.52832,1.52832,1.5281,1.52823,34800000.0
2007-01-05 20:31:00,1.52844,1.52859,1.52799,1.5284,47200000.0
2007-01-05 20:32:00,1.5283,1.52852,1.52801,1.52852,44400000.0
2007-01-05 20:33:00,1.52863,1.52863,1.52844,1.52853,34800000.0
2007-01-05 20:34:00,1.52842,1.52855,1.52833,1.5285,46100000.0
2007-01-05 20:35:00,1.52836,1.52854,1.52825,1.52827,25800000.0
2007-01-05 20:36:00,1.52839,1.5286,1.52829,1.52847,68200001.0
2007-01-05 20:37:00,1.52849,1.52849,1.52818,1.52832,49400000.0
2007-01-05 20:38:00,1.52842,1.52859,1.52833,1.52841,40800000.0
2007-01-05 20:39:00,1.52825,1.5284,1.52797,1.52797,62600000.0
2007-01-05 20:40:00,1.528,1.52834,1.528,1.52814,27700000.0
2007-01-05 20:41:00,1.52837,1.52854,1.52815,1.52847,37000000.0
2007-01-05 20:42:00,1.52841,1.5285,1.52807,1.5285,41800000.0
2007-01-05 20:43:00,1.52837,1.52868,1.52814,1.52814,28200000.0
2007-01-05 20:44:00,1.52841,1.52852,1.52819,1.52844,37800000.0
2007-01-05 20:45:00,1.52838,1.52865,1.52838,1.52843,39800000.0
2007-01-05 20:46:00,1.5287,1.5287,1.52844,1.52844,46900000.0
2007-01-05 20:47:00,1.52831,1.52845,1.52802,1.52815,31200000.0
2007-01-05 20:48:00,1.528,1.52834,1.528,1.52819,41000000.0
2007-01-05 20:49:00,1.52822,1.52828,1.52785,1.52785,30600000.0
2007-01-05 20:50:00,1.52771,1.52792,1.52767,1.52792,33400000.0
2007-01-05 20:51:00,1.52782,1.52803,1.52782,1.52794,31400000.0
2007-01-05 20:52:00,1.52801,1.52818,1.52794,1.52804,28800000.0
2007-01-05 20:53:00,1.5278,1.52805,1.5278,1.52796,47200000.0
2007-01-05 20:54:00,1.52769,1.52807,1.52769,1.52807,40800000.0
2007-01-05 20:55:00,1.52815,1.52846,1.52807,1.52845,29200000.0
2007-01-05 20:56:00,1.52831,1.52834,1.52823,1.52833,44600000.0
2007-01-05 20:57:00,1.52822,1.52822,1.528,1.52805,31000000.0
2007-01-05 20:58:00,1.52807,1.52822,1.52798,1.52809,48600000.0
2007-01-05 20:59:00,1.52808,1.52814,1.52787,1.52799,37000000.0
2007-01-05 21:00:00,1.52787,1.52803,1.52762,1.52792,25700000.0
2007-01-05 21:01:00,1.5277,1.52785,1.52716,1.52716,47900001.0
2007-01-05 21:02:00,1.52776,1.52794,1.52746,1.52791,42300000.0
2007-01-05 21:03:00,1.52776,1.52776,1.52752,1.52752,41700000.0
2007-01-05 21:04:00,1.52771,1.52775,1.52755,1.52768,32800000.0
2007-01-05 21:05:00,1.52726,1.52761,1.52722,1.52749,40800000.0
2007-01-05 21:06:00,1.52747,1.52747,1.52707,1.52738,36600000.0
2007-01-05 21:07:00,1.52732,1.52732,1.52699,1.52717,27800000.0
2007-01-05 21:08:00,1.52716,1.52731,1.52715,1.5272,26400000.0
2007-01-05 21:09:00,1.52713,1.52713,1.52673,1.52697,45400000.0
2007-01-05 21:10:00,1.52694,1.52699,1.52675,1.52688,25600000.0
2007-01-05 21:11:00,1.52688,1.52714,1.52667,1.52682,23000000.0
2007-01-05 21:12:00,1.52699,1.52728,1.52699,1.52711,46800000.0
2007-01-05 21:13:00,1.5271,1.52726,1.52702,1.52712,61000000.0
2007-01-05 21:14:00,1.52719,1.5273,1.52693,1.52715,50500000.0
2007-01-05 21:15:00,1.52729,1.52755,1.52726,1.52734,43300000.0
2007-01-05 21:16:00,1.52695,1.52752,1.52695,1.52736,28400000.0
2007-01-05 21:17:00,1.52718,1.52737,1.52693,1.52693,43800000.0
2007-01-05 21:18:00,1.52732,1.52732,1.52655,1.52703,37600000.0
2007-01-05 21:19:00,1.52721,1.52721,1.52691,1.52696,30400000.0
2007-01-05 21:20:00,1.52688,1.52717,1.52686,1.5269,52000000.0
2007-01-05 21:21:00,1.52692,1.5271,1.52685,1.52706,40200000.0
2007-01-05 21:22:00,1.52672,1.52717,1.52672,1.52673,39500000.0
2007-01-05 21:23:00,1.5268,1.52695,1.52642,1.52642,61400000.0
2007-01-05 21:24:00,1.52687,1.52714,1.52679,1.52694,45800000.0
2007-01-05 21:25:00,1.52701,1.52723,1.52682,1.52682,32600000.0
2007-01-05 21:26:00,1.52697,1.52717,1.52683,1.52698,28000000.0
2007-01-05 21:27:00,1.52695,1.52698,1.52682,1.52682,30200000.0
2007-01-05 21:28:00,1.52686,1.52695,1.52683,1.52694,30800000.0
2007-01-05 21:29:00,1.52706,1.52714,1.52693,1.52714,39400001.0
2007-01-05 21:30:00,1.52703,1.52703,1.52679,1.52681,30200000.0
2007-01-05 21:31:00,1.52691,1.52697,1.52676,1.52691,29800000.0
2007-01-05 21:32:00,1.5269,1.5269,1.52669,1.52674,20800000.0
2007-01-05 21:33:00,1.52683,1.52703,1.52671,1.52682,25800000.0
2007-01-05 21:34:00,1.52692,1.52692,1.52669,1.52678,53200000.0
2007-01-05 21:35:00,1.52679,1.52697,1.52657,1.52689,25900000.0
2007-01-05 21:36:00,1.52673,1.52673,1.52624,1.52652,29800000.0
2007-01-05 21:37:00,1.52654,1.52674,1.52654,1.52672,30000000.0
2007-01-05 21:38:00,1.5266,1.5266,1.52626,1.52632,26100000.0
2007-01-05 21:39:00,1.52625,1.52649,1.52621,1.52621,41300000.0
2007-01-05 21:40:00,1.52613,1.52637,1.52613,1.52637,44600000.0
2007-01-05 21:41:00,1.52632,1.52632,1.52606,1.52615,43200000.0
2007-01-05 21:42:00,1.5261,1.52615,1.52582,1.52582,29100000.0
2007-01-05 21:43:00,1.52603,1.52608,1.52579,1.52608,25600000.0
2007-01-05 21:44:00,1.52596,1.52602,1.52583,1.52583,35200000.0
2007-01-05 21:45:00,1.52585,1.52587,1.52576,1.52582,34900000.0
2007-01-05 21:46:00,1.52593,1.52608,1.52562,1.52576,56400001.0
2007-01-05 21:47:00,1.52577,1.52617,1.52577,1.52605,38500000.0
2007-01-05 21:48:00,1.52616,1.52617,1.52587,1.52596,33400000.0
2007-01-05 21:49:00,1.52581,1.52581,1.52538,1.52547,19600000.0
2007-01-05 21:50:00,1.52554,1.52579,1.52541,1.52561,39600000.0
2007-01-05 21:51:00,1.52561,1.52597,1.52561,1.52589,37400000.0
2007-01-05 21:52:00,1.52575,1.52599,1.52567,1.52584,46200000.0
2007-01-05 21:53:00,1.52589,1.52592,1.52569,1.52569,25600000.0
2007-01-05 21:54:00,1.52564,1.52592,1.52564,1.52585,54000000.0
2007-01-05 21:55:00,1.52581,1.52582,1.52558,1.52571,35000000.0
2007-01-05 21:56:00,1.52561,1.52581,1.5256,1.52572,31400000.0
2007-01-05 21:57:00,1.5257,1.5257,1.52524,1.52552,45700000.0
2007-01-05 21:58:00,1.52545,1.52559,1.52518,1.52527,30000000.0
2007-01-05 21:59:00,1.52524,1.52558,1.52521,1.52536,50400001.0
2007-01-05 22:00:00,1.52551,1.52572,1.52546,1.52566,43000000.0
2007-01-05 22:01:00,1.52551,1.52564,1.52537,1.52541,50400001.0
2007-01-05 22:02:00,1.52526,1.52526,1.52493,1.52493,28500000.0
2007-01-05 22:03:00,1.52503,1.52503,1.52469,1.52499,43600000.0
2007-01-05 22:04:00,1.52482,1.52482,1.52453,1.52453,38600000.0
2007-01-05 22:05:00,1.5247,1.5249,1.52452,1.5249,49600000.0
2007-01-05 22:06:00,1.52509,1.52509,1.52462,1.52494,30800000.0
2007-01-05 22:07:00,1.52483,1.52516,1.52483,1.52487,28400000.0
2007-01-05 22:08:00,1.52446,1.52496,1.52446,1.52496,53600001.0
2007-01-05 22:09:00,1.52506,1.52511,1.5248,1.52492,77000000.0
2007-01-05 22:10:00,1.52476,1.52496,1.52471,1.52489,42200000.0
2007-01-05 22:11:00,1.52484,1.52484,1.52457,1.52457,21800000.0
2007-01-05 22:12:00,1.52466,1.52482,1.52453,1.52461,42900000.0
2007-01-05 22:13:00,1.52457,1.52475,1.52455,1.52455,23000000.0
2007-01-05 22:14:00,1.52442,1.5248,1.52442,1.5248,71400000.0
2007-01-05 22:15:00,1.52481,1.52492,1.5246,1.52468,52300000.0
2007-01-05 22:16:00,1.52466,1.52484,1.52459,1.52459,36200000.0
2007-01-05 22:17:00,1.52498,1.52505,1.52476,1.52495,18000000.0
2007-01-05 22:18:00,1.525,1.525,1.52473,1.52473,28800000.0
2007-01-05 22:19:00,1.52468,1.52484,1.52468,1.5247,45500000.0
2007-01-05 22:20:00,1.52473,1.52486,1.5246,1.52485,46600000.0
2007-01-05 22:21:00,1.52474,1.525,1.52452,1.52484,33200000.0
2007-01-05 22:22:00,1.52483,1.52483,1.52449,1.52454,46100000.0
2007-01-05 22:23:00,1.52472,1.52482,1.52463,1.52463,29000000.0
2007-01-05 22:24:00,1.52485,1.52487,1.52459,1.52472,46000000.0
2007-01-05 22:25:00,1.5247,1.5248,1.52458,1.5248,36500000.0
2007-01-05 22:26:00,1.52476,1.52506,1.52476,1.52506,23800000.0
2007-01-05 22:27:00,1.52484,1.52503,1.52445,1.52492,37900000.0
2007-01-05 22:28:00,1.5249,1.52509,1.52483,1.52495,54800001.0
2007-01-05 22:29:00,1.52497,1.52506,1.52482,1.52498,29100000.0
2007-01-05 22:30:00,1.52501,1.52503,1.52489,1.52494,39800000.0
2007-01-05 22:31:00,1.52504,1.52514,1.52445,1.52487,17400000.0
2007-01-05 22:32:00,1.52476,1.52488,1.52466,1.52476,46400000.0
2007-01-05 22:33:00,1.52463,1.5249,1.52463,1.52489,40700000.0
2007-01-05 22:34:00,1.52484,1.52489,1.52443,1.52459,40400000.0
2007-01-05 22:35:00,1.5247,1.52483,1.52459,1.52466,34000000.0
2007-01-05 22:36:00,1.525,1.52522,1.52431,1.52431,38600000.0
2007-01-05 22:37:00,1.52484,1.52492,1.52472,1.52487,54000000.0
2007-01-05 22:38:00,1.52477,1.52487,1.52456,1.52466,36600000.0
2007-01-05 22:39:00,1.52459,1.52469,1.52443,1.52454,31800000.0
2007-01-05 22:40:00,1.52466,1.5247,1.52438,1.52438,42800000.0
2007-01-05 22:41:00,1.52479,1.52479,1.52441,1.5247,35800000.0
2007-01-05 22:42:00,1.52479,1.5248,1.52455,1.5248,24300000.0
2007-01-05 22:43:00,1.52475,1.52491,1.52469,1.5248,41200000.0
2007-01-05 22:44:00,1.52486,1.52499,1.52477,1.52499,20600000.0
2007-01-05 22:45:00,1.52488,1.52488,1.52465,1.52485,50700000.0
2007-01-05 22:46:00,1.52476,1.52476,1.52449,1.52449,43100000.0
2007-01-05 22:47:00,1.52453,1.5246,1.52429,1.5246,53600000.0
2007-01-05 22:48:00,1.52448,1.52484,1.52448,1.52474,42300000.0
2007-01-05 22:49:00,1.52463,1.52484,1.52439,1.52466,18800000.0
2007-01-05 22:50:00,1.52477,1.52492,1.5247,1.5247,39800000.0
2007-01-05 22:51:00,1.52483,1.52502,1.52479,1.52493,25600000.0
2007-01-05 22:52:00,1.52493,1.52495,1.52468,1.52474,32600000.0
2007-01-05 22:53:00,1.52496,1.52511,1.52468,1.52511,61000001.0
2007-01-05 22:54:00,1.52502,1.52502,1.52469,1.52474,34800000.0
2007-01-05 22:55:00,1.52488,1.52488,1.52455,1.52455,33900000.0
2007-01-05 22:56:00,1.52473,1.52479,1.5246,1.52479,50600001.0
2007-01-05 22:57:00,1.52472,1.52472,1.52434,1.52434,39600000.0
2007-01-05 22:58:00,1.52449,1.52449,1.52419,1.52419,34600000.0
2007-01-05 22:59:00,1.52436,1.52436,1.52403,1.52429,42600000.0
2007-01-05 23:00:00,1.52396,1.52396,1.52376,1.52382,47000000.0
2007-01-05 23:01:00,1.52395,1.52409,1.52375,1.52398,52200000.0
2007-01-05 23:02:00,1.5239,1.52391,1.52373,1.52373,30600000.0
2007-01-05 23:03:00,1.52388,1.52388,1.52363,1.52363,51200001.0
2007-01-05 23:04:00,1.52364,1.52381,1.5234,1.52381,33400000.0
2007-01-05 23:05:00,1.52387,1.52399,1.52382,1.52399,37800000.0
2007-01-05 23:06:00,1.52418,1.52427,1.52379,1.52411,50400000.0
2007-01-05 23:07:00,1.524,1.5243,1.524,1.52417,26200000.0
2007-01-05 23:08:00,1.52412,1.52414,1.52385,1.52391,37400000.0
2007-01-05 23:09:00,1.52399,1.5242,1.52391,1.52406,30100000.0
2007-01-05 23:10:00,1.52403,1.52422,1.52383,1.52399,68300000.0
2007-01-05 23:11:00,1.52401,1.52401,1.5237,1.52386,42200000.0
2007-01-05 23:12:00,1.52402,1.52411,1.52381,1.52394,46400000.0
2007-01-05 23:13:00,1.52326,1.52394,1.52326,1.52379,40700000.0
2007-01-05 23:14:00,1.52393,1.52395,1.52374,1.52383,32000000.0
2007-01-05 23:15:00,1.52412,1.52426,1.52355,1.52417,54400000.0
2007-01-05 23:16:00,1.52434,1.52455,1.52418,1.52455,27600000.0
2007-01-05 23:17:00,1.52463,1.52468,1.52447,1.52448,22600000.0
2007-01-05 23:18:00,1.52463,1.52471,1.52436,1.52437,37700000.0
2007-01-05 23:19:00,1.52438,1.5245,1.52417,1.52435,38300000.0
2007-01-05 23:20:00,1.52469,1.52478,1.5243,1.52451,31000000.0
2007-01-05 23:21:00,1.52446,1.52447,1.52418,1.52424,39600000.0
2007-01-05 23:22:00,1.52426,1.52459,1.52411,1.52459,33700000.0
2007-01-05 23:23:00,1.5245,1.52474,1.52446,1.52473,50700000.0
2007-01-05 23:24:00,1.52461,1.52487,1.52461,1.52481,35000000.0
2007-01-05 23:25:00,1.52504,1.52527,1.52498,1.52498,33500000.0
2007-01-05 23:26:00,1.5251,1.52536,1.52507,1.52536,55100001.0
2007-01-05 23:27:00,1.52519,1.5253,1.52505,1.52506,28800000.0
2007-01-05 23:28:00,1.52495,1.525,1.52466,1.52466,54900000.0
2007-01-05 23:29:00,1.52478,1.52506,1.5247,1.52476,72900001.0
2007-01-05 23:30:00,1.52446,1.52463,1.5244,1.52452,47500000.0
2007-01-05 23:31:00,1.52453,1.52462,1.52426,1.52462,17200000.0
2007-01-05 23:32:00,1.52424,1.52452,1.52418,1.52434,23000000.0
2007-01-05 23:33:00,1.52406,1.52433,1.52406,1.52425,36600000.0
2007-01-05 23:34:00,1.52432,1.52432,1.52395,1.52397,53800000.0
2007-01-05 23:35:00,1.52417,1.52427,1.52405,1.52411,27200000.0
2007-01-05 23:36:00,1.52419,1.52434,1.52414,1.52424,49400001.0
2007-01-05 23:37:00,1.52438,1.52457,1.52429,1.52457,29200000.0
2007-01-05 23:38:00,1.52454,1.52466,1.52444,1.52458,35600000.0
2007-01-05 23:39:00,1.5243,1.52452,1.52427,1.52444,32000000.0
2007-01-05 23:40:00,1.52476,1.52485,1.52459,1.52459,35200000.0
2007-01-05 23:41:00,1.5247,1.5247,1.52429,1.52429,47600000.0
2007-01-05 23:42:00,1.52471,1.52471,1.5244,1.52453,37400001.0
2007-01-05 23:43:00,1.5246,1.52466,1.52419,1.52461,34800000.0
2007-01-05 23:44:00,1.52466,1.52466,1.52448,1.52465,30000000.0
2007-01-05 23:45:00,1.52453,1.5247,1.52427,1.52452,71800001.0
2007-01-05 23:46:00,1.52472,1.52472,1.52444,1.5245,24600000.0
2007-01-05 23:47:00,1.52456,1.52471,1.52444,1.52463,31800000.0
2007-01-05 23:48:00,1.52464,1.52469,1.5244,1.52469,36600000.0
2007-01-05 23:49:00,1.52486,1.52489,1.52436,1.52463,30800000.0
2007-01-05 23:50:00,1.52442,1.52442,1.52386,1.52408,28000000.0
2007-01-05 23:51:00,1.52429,1.5243,1.52402,1.52419,40800000.0
2007-01-05 23:52:00,1.52427,1.52444,1.52404,1.52434,31600000.0
2007-01-05 23:53:00,1.52439,1.52439,1.52391,1.52418,30400000.0
2007-01-05 23:54:00,1.52437,1.52446,1.52384,1.52384,55800000.0
2007-01-05 23:55:00,1.52418,1.52446,1.52417,1.52446,48100000.0
2007-01-05 23:56:00,1.52469,1.52469,1.52428,1.52428,31600000.0
2007-01-05 23:57:00,1.52441,1.52468,1.5243,1.5244,38800000.0
2007-01-05 23:58:00,1.52427,1.52457,1.5239,1.5245,39600001.0
2007-01-05 23:59:00,1.52439,1.52468,1.52429,1.52437,55200000.0
2007-01-08 00:00:00,1.526,1.526,1.526,1.526,33000000.0
2007-01-08 00:02:00,1.5259,1.5259,1.5259,1.5259,33000000.0
2007-01-08 00:04:00,1.5258,1.5258,1.5258,1.5258,33000000.0
2007-01-08 00:05:00,1.526,1.526,1.5258,1.5258,33000000.0
2007-01-08 00:06:00,1.52459,1.52564,1.52459,1.52564,33000000.0
2007-01-08 00:07:00,1.52557,1.5257,1.52544,1.52555,42600000.0
2007-01-08 00:08:00,1.52563,1.5258,1.52545,1.5258,46400000.0
2007-01-08 00:09:00,1.52554,1.52567,1.52524,1.52541,52600001.0
2007-01-08 00:10:00,1.52551,1.52559,1.52537,1.52545,42700000.0
2007-01-08 00:11:00,1.52533,1.52547,1.5251,1.52547,22800000.0
2007-01-08 00:12:00,1.52585,1.52585,1.52566,1.52569,37900000.0
2007-01-08 00:13:00,1.52589,1.52589,1.52547,1.52571,40500000.0
2007-01-08 00:14:00,1.52553,1.52567,1.5254,1.52565,35200000.0
2007-01-08 00:15:00,1.52547,1.52581,1.52547,1.52568,28400000.0
2007-01-08 00:16:00,1.5259,1.52596,1.52575,1.52585,56500001.0
2007-01-08 00:17:00,1.52575,1.52598,1.52575,1.52598,30000000.0
2007-01-08 00:18:00,1.52609,1.52621,1.52597,1.52597,31600000.0
2007-01-08 00:19:00,1.52592,1.52601,1.52579,1.52601,25600000.0
2007-01-08 00:20:00,1.52599,1.52612,1.52558,1.52558,38800000.0
2007-01-08 00:21:00,1.52588,1.52598,1.52578,1.52586,41400000.0
2007-01-08 00:22:00,1.5257,1.52585,1.52569,1.52585,37000000.0
2007-01-08 00:23:00,1.52595,1.52607,1.5255,1.5259,56900001.0
2007-01-08 00:24:00,1.52598,1.52598,1.52571,1.52592,40200000.0
2007-01-08 00:25:00,1.5258,1.52605,1.52574,1.52588,52000000.0
2007-01-08 00:26:00,1.52592,1.52608,1.52582,1.52594,33000000.0
2007-01-08 00:27:00,1.52596,1.52596,1.52572,1.52575,26000000.0
2007-01-08 00:28:00,1.52589,1.52598,1.5257,1.5258,78200000.0
2007-01-08 00:29:00,1.52568,1.52576,1.52553,1.5256,44800000.0
2007-01-08 00:30:00,1.52543,1.5263,1.52543,1.52601,37600000.0
2007-01-08 00:31:00,1.52594,1.52599,1.52592,1.52593,44500000.0
2007-01-08 00:32:00,1.52589,1.52614,1.52582,1.52588,32600000.0
2007-01-08 00:33:00,1.5261,1.5261,1.52575,1.52584,40800000.0
2007-01-08 00:34:00,1.5257,1.52584,1.52556,1.52556,40000000.0
2007-01-08 00:35:00,1.52577,1.52586,1.52552,1.52586,39900000.0
2007-01-08 00:36:00,1.52591,1.52592,1.52577,1.52578,18400000.0
2007-01-08 00:37:00,1.52594,1.52594,1.52579,1.52579,20600000.0
2007-01-08 00:38:00,1.52506,1.5251,1.52491,1.52501,39900000.0
2007-01-08 00:39:00,1.52521,1.52575,1.52506,1.52575,54000000.0
2007-01-08 00:40:00,1.52591,1.52616,1.52577,1.52616,44200001.0
2007-01-08 00:41:00,1.52626,1.52642,1.52612,1.52635,33400000.0
2007-01-08 00:42:00,1.52624,1.52639,1.52623,1.52628,26200000.0
2007-01-08 00:43:00,1.5261,1.52649,1.52593,1.52649,15800000.0
2007-01-08 00:44:00,1.52647,1.52647,1.52635,1.52645,36400000.0
2007-01-08 00:45:00,1.52643,1.52651,1.52612,1.52614,50000001.0
2007-01-08 00:46:00,1.52621,1.52641,1.5262,1.52641,38800000.0
2007-01-08 00:47:00,1.52632,1.52635,1.52612,1.52619,27600000.0
2007-01-08 00:48:00,1.52593,1.52632,1.52593,1.52617,35800000.0
2007-01-08 00:49:00,1.52632,1.5264,1.52609,1.52631,70300001.0
2007-01-08 00:50:00,1.52639,1.52651,1.52623,1.5265,32000000.0
2007-01-08 00:52:00,1.52639,1.52654,1.52634,1.52654,27400000.0
2007-01-08 00:53:00,1.52621,1.52634,1.52587,1.52623,42600001.0
2007-01-08 00:54:00,1.52586,1.52618,1.52586,1.52604,43700000.0
2007-01-08 00:56:00,1.5258,1.5258,1.5256,1.5256,35400000.0
2007-01-08 00:57:00,1.52604,1.52637,1.52601,1.52616,35400000.0
2007-01-08 00:58:00,1.52618,1.52618,1.52584,1.52592,34000000.0
2007-01-08 00:59:00,1.52607,1.52616,1.52596,1.52616,36400000.0
2007-01-08 01:00:00,1.5262,1.52623,1.5259,1.52606,28900000.0
2007-01-08 01:01:00,1.52603,1.52617,1.52592,1.52595,32600000.0
2007-01-08 01:02:00,1.52613,1.52613,1.52554,1.52554,46000000.0
2007-01-08 01:03:00,1.52575,1.52587,1.52559,1.52577,35600000.0
2007-01-08 01:04:00,1.52585,1.52589,1.52577,1.52577,31000000.0
2007-01-08 01:05:00,1.52594,1.52599,1.52586,1.52596,33000000.0
2007-01-08 01:06:00,1.52607,1.52607,1.52565,1.52581,54400001.0
2007-01-08 01:07:00,1.52583,1.52597,1.52562,1.52582,40200000.0
2007-01-08 01:08:00,1.52607,1.52617,1.52572,1.52572,27800000.0
2007-01-08 01:09:00,1.52603,1.52604,1.52586,1.52586,42400000.0
2007-01-08 01:10:00,1.52579,1.52592,1.52545,1.5258,45000000.0
2007-01-08 01:11:00,1.5258,1.52588,1.5258,1.52588,32800000.0
2007-01-08 01:12:00,1.52568,1.52597,1.52549,1.52586,49200001.0
2007-01-08 01:13:00,1.52606,1.52606,1.52578,1.52601,52000000.0
2007-01-08 01:14:00,1.52578,1.52592,1.52552,1.52563,39700000.0
2007-01-08 01:15:00,1.52566,1.52576,1.5254,1.52574,41200000.0
2007-01-08 01:16:00,1.52566,1.52575,1.52549,1.52566,51800000.0
2007-01-08 01:17:00,1.52577,1.52577,1.52555,1.52564,34400001.0
2007-01-08 01:18:00,1.52554,1.52554,1.52514,1.52553,27000000.0
2007-01-08 01:19:00,1.5255,1.5258,1.5255,1.52569,50000000.0
2007-01-08 01:20:00,1.52576,1.52576,1.52521,1.52572,50200001.0
2007-01-08 01:21:00,1.52552,1.52577,1.52552,1.52563,35000000.0
2007-01-08 01:22:00,1.5258,1.5258,1.52551,1.52566,49800000.0
2007-01-08 01:23:00,1.52543,1.52551,1.52521,1.52521,38100000.0
2007-01-08 01:24:00,1.52557,1.5257,1.52547,1.5256,31500000.0
2007-01-08 01:25:00,1.52558,1.52573,1.52533,1.52561,39800000.0
2007-01-08 01:26:00,1.52548,1.52572,1.52547,1.52553,34500000.0
2007-01-08 01:27:00,1.52549,1.52565,1.5254,1.52565,36400000.0
2007-01-08 01:28:00,1.52556,1.52571,1.52531,1.52564,43500000.0
2007-01-08 01:29:00,1.52571,1.52571,1.52556,1.52559,31400000.0
2007-01-08 01:30:00,1.52562,1.52569,1.52517,1.52558,39400000.0
2007-01-08 01:31:00,1.52536,1.52554,1.52522,1.52554,33000000.0
2007-01-08 01:32:00,1.52554,1.52562,1.52535,1.52548,37600000.0
2007-01-08 01:33:00,1.52561,1.52572,1.5255,1.52566,39000000.0
2007-01-08 01:34:00,1.52558,1.52558,1.52513,1.52533,32600000.0
2007-01-08 01:35:00,1.52537,1.52557,1.52516,1.52516,39200000.0
2007-01-08 01:36:00,1.52535,1.52561,1.52535,1.52555,34800000.0
2007-01-08 01:37:00,1.52562,1.52574,1.52538,1.52563,29000000.0
2007-01-08 01:38:00,1.52581,1.52581,1.52536,1.52536,32600000.0
2007-01-08 01:39:00,1.52547,1.52575,1.52525,1.52571,50600000.0
2007-01-08 01:40:00,1.5257,1.52578,1.52565,1.52571,35300000.0
2007-01-08 01:41:00,1.52563,1.52593,1.52559,1.52575,37400000.0
2007-01-08 01:42:00,1.52582,1.52587,1.52559,1.52577,42400000.0
2007-01-08 01:43:00,1.52579,1.52581,1.52523,1.52568,20600000.0
2007-01-08 01:44:00,1.52561,1.52562,1.52523,1.52562,24600000.0
2007-01-08 01:45:00,1.5254,1.52564,1.5254,1.52562,51500000.0
2007-01-08 01:46:00,1.52558,1.52574,1.52542,1.52552,42800001.0
2007-01-08 01:47:00,1.52553,1.52578,1.52549,1.52551,27000000.0
2007-01-08 01:48:00,1.52564,1.5257,1.5252,1.5252,68700000.0
2007-01-08 01:49:00,1.52553,1.52566,1.52503,1.52548,22400000.0
2007-01-08 01:50:00,1.52558,1.52569,1.52522,1.52557,30600000.0
2007-01-08 01:51:00,1.52554,1.52559,1.52545,1.52552,26200000.0
2007-01-08 01:52:00,1.52567,1.52567,1.52532,1.52532,32800000.0
2007-01-08 01:53:00,1.52548,1.52561,1.52543,1.5255,48200000.0
2007-01-08 01:54:00,1.52552,1.5257,1.52552,1.52569,44700000.0
2007-01-08 01:55:00,1.52566,1.52579,1.52556,1.52556,25600000.0
2007-01-08 01:56:00,1.52571,1.52581,1.52559,1.52559,42000000.0
2007-01-08 01:57:00,1.52561,1.52572,1.52553,1.52556,38600000.0
2007-01-08 01:58:00,1.52584,1.52586,1.52546,1.52557,21000000.0
2007-01-08 01:59:00,1.52584,1.52594,1.52575,1.52579,38800000.0
2007-01-08 02:00:00,1.52558,1.52603,1.52558,1.52584,49400000.0
2007-01-08 02:01:00,1.52564,1.52564,1.5254,1.52543,59400001.0
2007-01-08 02:02:00,1.52531,1.52574,1.52531,1.5254,83700000.0
2007-01-08 02:03:00,1.52545,1.52561,1.52542,1.52554,92600000.0
2007-01-08 02:04:00,1.5255,1.5256,1.52539,1.52539,95800002.0
2007-01-08 02:05:00,1.52523,1.52529,1.5251,1.5251,83600000.0
2007-01-08 02:06:00,1.52528,1.52533,1.52497,1.5253,70800000.0
2007-01-08 02:07:00,1.52527,1.52527,1.52477,1.52522,230300001.0
2007-01-08 02:08:00,1.52497,1.52503,1.52471,1.52477,58800000.0
2007-01-08 02:09:00,1.52459,1.52473,1.52431,1.52461,168500000.0
2007-01-08 02:10:00,1.52435,1.52471,1.52431,1.52435,117400000.0
2007-01-08 02:11:00,1.52425,1.52441,1.52425,1.52441,34600000.0
2007-01-08 02:12:00,1.52431,1.52467,1.52422,1.52467,78500000.0
2007-01-08 02:13:00,1.52477,1.52485,1.52476,1.52484,54800000.0
2007-01-08 02:14:00,1.52467,1.52467,1.52425,1.52442,130600000.0
2007-01-08 02:15:00,1.52422,1.52446,1.52405,1.52421,221600001.0
2007-01-08 02:16:00,1.52454,1.52461,1.52436,1.52451,39400000.0
2007-01-08 02:17:00,1.52422,1.52464,1.52406,1.52416,209100001.0
2007-01-08 02:18:00,1.52416,1.52422,1.52349,1.52409,18600000.0
2007-01-08 02:19:00,1.52438,1.52461,1.52435,1.5244,37400000.0
2007-01-08 02:20:00,1.52448,1.5247,1.52438,1.52452,40500000.0
2007-01-08 02:21:00,1.52425,1.52457,1.52419,1.52457,41800000.0
2007-01-08 02:22:00,1.5244,1.52451,1.5244,1.52451,43800000.0
2007-01-08 02:23:00,1.52475,1.52493,1.52464,1.52464,48800000.0
2007-01-08 02:24:00,1.52456,1.52474,1.52449,1.52472,34900000.0
2007-01-08 02:25:00,1.52459,1.52474,1.52444,1.52452,103300000.0
2007-01-08 02:26:00,1.52435,1.52479,1.52422,1.52478,76800000.0
2007-01-08 02:27:00,1.52479,1.52482,1.52462,1.52473,61400000.0
2007-01-08 02:28:00,1.5248,1.5248,1.52456,1.52456,41000000.0
2007-01-08 02:29:00,1.52471,1.52471,1.52436,1.52458,42000000.0
2007-01-08 02:30:00,1.52478,1.52492,1.52463,1.52487,28500000.0
2007-01-08 02:31:00,1.52463,1.52468,1.52447,1.52458,63400001.0
2007-01-08 02:32:00,1.52481,1.52493,1.52462,1.52474,49600000.0
2007-01-08 02:33:00,1.52445,1.52446,1.52431,1.52439,189400000.0
2007-01-08 02:34:00,1.52478,1.52494,1.52472,1.52486,37200000.0
2007-01-08 02:35:00,1.52497,1.52522,1.52467,1.52468,69500000.0
2007-01-08 02:36:00,1.52491,1.52508,1.52486,1.52497,37400001.0
2007-01-08 02:37:00,1.52449,1.52449,1.52422,1.52422,66600000.0
2007-01-08 02:38:00,1.52415,1.52421,1.52398,1.52401,45300000.0
2007-01-08 02:39:00,1.52401,1.52401,1.5237,1.52374,56600001.0
2007-01-08 02:40:00,1.52389,1.52414,1.52389,1.52411,36800000.0
2007-01-08 02:41:00,1.52422,1.52441,1.52422,1.52424,49500000.0
2007-01-08 02:42:00,1.52421,1.52429,1.52401,1.52401,36600000.0
2007-01-08 02:43:00,1.52388,1.52403,1.52369,1.52403,35900000.0
2007-01-08 02:44:00,1.52403,1.52413,1.52385,1.52405,34800000.0
2007-01-08 02:45:00,1.52346,1.52362,1.52346,1.52357,37400000.0
2007-01-08 02:46:00,1.52376,1.52382,1.52357,1.52367,177300002.0
2007-01-08 02:47:00,1.52414,1.52429,1.52367,1.52396,195400000.0
2007-01-08 02:48:00,1.52404,1.52427,1.52391,1.52412,121200000.0
2007-01-08 02:49:00,1.52376,1.52419,1.52351,1.52365,63300000.0
2007-01-08 02:50:00,1.52383,1.5242,1.5236,1.5242,105500000.0
2007-01-08 02:51:00,1.52383,1.52384,1.52362,1.52373,79300000.0
2007-01-08 02:52:00,1.52393,1.52395,1.52375,1.52386,28200000.0
2007-01-08 02:53:00,1.52397,1.52397,1.52362,1.52387,52800000.0
2007-01-08 02:54:00,1.52389,1.52406,1.52386,1.52386,54400000.0
2007-01-08 02:55:00,1.52404,1.52424,1.52389,1.52397,25800000.0
2007-01-08 02:56:00,1.52402,1.52416,1.52398,1.52408,81500000.0
2007-01-08 02:57:00,1.52416,1.52424,1.52416,1.5242,37400000.0
2007-01-08 02:58:00,1.52414,1.52435,1.52414,1.5242,77100000.0
2007-01-08 02:59:00,1.52422,1.52433,1.52418,1.52418,74600000.0
2007-01-08 03:00:00,1.52443,1.52459,1.52438,1.5245,116800000.0
2007-01-08 03:01:00,1.52446,1.52461,1.52446,1.52459,42600000.0
2007-01-08 03:02:00,1.52459,1.52459,1.52438,1.52457,50700000.0
2007-01-08 03:03:00,1.5246,1.52481,1.52459,1.52475,61800000.0
2007-01-08 03:04:00,1.52473,1.52507,1.52459,1.52469,54200000.0
2007-01-08 03:05:00,1.52472,1.52509,1.52471,1.52499,50100000.0
2007-01-08 03:06:00,1.5248,1.52483,1.52449,1.52454,56100000.0
2007-01-08 03:07:00,1.52463,1.52497,1.52452,1.52488,129500002.0
2007-01-08 03:08:00,1.52473,1.52473,1.52437,1.52459,79500000.0
2007-01-08 03:09:00,1.52492,1.52517,1.52473,1.52507,36400000.0
2007-01-08 03:10:00,1.52462,1.5251,1.52462,1.5251,31000001.0
2007-01-08 03:11:00,1.52485,1.52497,1.52483,1.52497,30200000.0
2007-01-08 03:12:00,1.52531,1.52551,1.52503,1.52529,54100000.0
2007-01-08 03:13:00,1.52493,1.52534,1.52493,1.52534,53200000.0
2007-01-08 03:14:00,1.52528,1.5256,1.52498,1.52532,30600000.0
2007-01-08 03:15:00,1.52513,1.52567,1.52513,1.52545,29000000.0
2007-01-08 03:16:00,1.52541,1.52573,1.52522,1.52569,35800000.0
2007-01-08 03:17:00,1.52549,1.52569,1.52523,1.52569,43100000.0
2007-01-08 03:18:00,1.52536,1.5254,1.52506,1.52534,31300000.0
2007-01-08 03:19:00,1.5253,1.52538,1.52512,1.52535,36500000.0
2007-01-08 03:20:00,1.52506,1.52561,1.52506,1.52547,41600000.0
2007-01-08 03:21:00,1.52508,1.52516,1.52504,1.52516,39800000.0
2007-01-08 03:22:00,1.52518,1.52525,1.52501,1.52502,83600001.0
2007-01-08 03:23:00,1.52516,1.5253,1.52512,1.5252,105900002.0
2007-01-08 03:24:00,1.52522,1.52531,1.52519,1.52519,84500000.0
2007-01-08 03:25:00,1.52558,1.52558,1.52515,1.52521,36800000.0
2007-01-08 03:26:00,1.52503,1.52517,1.52496,1.52511,147700000.0
2007-01-08 03:27:00,1.52509,1.52511,1.52485,1.52503,89100000.0
2007-01-08 03:28:00,1.52502,1.52517,1.52502,1.52513,49500000.0
2007-01-08 03:29:00,1.52516,1.52521,1.5251,1.52521,53000000.0
2007-01-08 03:30:00,1.52525,1.52525,1.52493,1.52515,59800000.0
2007-01-08 03:31:00,1.52509,1.52546,1.52509,1.52546,34600000.0
2007-01-08 03:32:00,1.52541,1.52555,1.52528,1.5254,32800000.0
2007-01-08 03:33:00,1.52519,1.52535,1.52519,1.52531,37200000.0
2007-01-08 03:34:00,1.52563,1.52568,1.52529,1.52529,48100000.0
2007-01-08 03:35:00,1.52551,1.52552,1.52519,1.52538,123100001.0
2007-01-08 03:36:00,1.52548,1.52571,1.52528,1.52552,55200000.0
2007-01-08 03:37:00,1.52549,1.52551,1.52515,1.5255,45200000.0
2007-01-08 03:38:00,1.52557,1.52567,1.52537,1.52555,38000000.0
2007-01-08 03:39:00,1.52532,1.52535,1.52516,1.52518,92400000.0
2007-01-08 03:40:00,1.52514,1.52559,1.52503,1.52559,113600000.0
2007-01-08 03:41:00,1.52561,1.5257,1.52554,1.52554,70500000.0
2007-01-08 03:42:00,1.52548,1.52556,1.52541,1.52553,55600000.0
2007-01-08 03:43:00,1.5255,1.52561,1.5255,1.52561,42000000.0
2007-01-08 03:44:00,1.5254,1.52564,1.52536,1.52545,30900000.0
2007-01-08 03:45:00,1.52536,1.52559,1.52531,1.52559,26600000.0
2007-01-08 03:46:00,1.52525,1.52537,1.52519,1.52519,60800000.0
2007-01-08 03:47:00,1.52519,1.52521,1.52507,1.52507,34100000.0
2007-01-08 03:48:00,1.52535,1.52535,1.52505,1.52514,30400000.0
2007-01-08 03:49:00,1.52525,1.52525,1.52489,1.52496,45500000.0
2007-01-08 03:50:00,1.52516,1.5254,1.52505,1.52512,108400000.0
2007-01-08 03:51:00,1.5253,1.5253,1.52497,1.52497,47200000.0
2007-01-08 03:52:00,1.52503,1.52513,1.52474,1.52492,74100000.0
2007-01-08 03:53:00,1.52493,1.52497,1.52474,1.52474,66800000.0
2007-01-08 03:54:00,1.52467,1.52515,1.52465,1.52475,32200000.0
2007-01-08 03:55:00,1.5251,1.52528,1.52488,1.52528,49400000.0
2007-01-08 03:56:00,1.52508,1.52517,1.52505,1.52506,30600000.0
2007-01-08 03:57:00,1.52465,1.52479,1.52464,1.52476,170500000.0
2007-01-08 03:58:00,1.52463,1.52541,1.52463,1.52465,243300000.0
2007-01-08 03:59:00,1.52478,1.52503,1.52466,1.52497,144900000.0
2007-01-08 04:00:00,1.52493,1.52496,1.52465,1.52465,67700000.0
2007-01-08 04:01:00,1.52471,1.52481,1.52438,1.52473,123600000.0
2007-01-08 04:02:00,1.52477,1.5248,1.5244,1.5244,120600000.0
2007-01-08 04:03:00,1.5245,1.52458,1.52432,1.52458,88500000.0
2007-01-08 04:04:00,1.52441,1.52442,1.52424,1.52425,96100000.0
2007-01-08 04:05:00,1.52407,1.52476,1.52405,1.52476,204600000.0
2007-01-08 04:06:00,1.52439,1.52497,1.52439,1.52446,118000000.0
2007-01-08 04:07:00,1.52437,1.52437,1.52405,1.52405,153600000.0
2007-01-08 04:08:00,1.52438,1.52446,1.52427,1.5244,29600000.0
2007-01-08 04:09:00,1.52468,1.52469,1.52441,1.52468,53700001.0
2007-01-08 04:10:00,1.52461,1.52461,1.52429,1.5245,84900000.0
2007-01-08 04:11:00,1.52464,1.5248,1.52437,1.52446,39200000.0
2007-01-08 04:12:00,1.52438,1.52454,1.52438,1.52448,79500000.0
2007-01-08 04:13:00,1.52448,1.52461,1.52439,1.52439,58100000.0
2007-01-08 04:14:00,1.52442,1.52442,1.52425,1.5244,104500000.0
2007-01-08 04:15:00,1.52444,1.52477,1.52441,1.52459,91400000.0
2007-01-08 04:16:00,1.52447,1.52468,1.52434,1.52439,71700000.0
2007-01-08 04:17:00,1.52448,1.52453,1.52439,1.52445,38000000.0
2007-01-08 04:18:00,1.52442,1.52457,1.52437,1.52442,136000000.0
2007-01-08 04:19:00,1.52435,1.5244,1.52427,1.5244,57300000.0
2007-01-08 04:20:00,1.52437,1.52452,1.52427,1.52427,165000000.0
2007-01-08 04:21:00,1.52431,1.52451,1.52431,1.52446,50200001.0
2007-01-08 04:22:00,1.52461,1.52506,1.52453,1.52489,29200000.0
2007-01-08 04:23:00,1.52443,1.52452,1.52437,1.52437,24600000.0
2007-01-08 04:24:00,1.52445,1.52463,1.52441,1.52455,139000000.0
2007-01-08 04:25:00,1.52456,1.52503,1.52453,1.52478,205400000.0
2007-01-08 04:26:00,1.52478,1.52478,1.52458,1.52463,151400000.0
2007-01-08 04:27:00,1.52465,1.52473,1.52449,1.52455,52100000.0
2007-01-08 04:28:00,1.52451,1.52468,1.52447,1.5245,49400000.0
2007-01-08 04:29:00,1.52432,1.52476,1.52427,1.52464,92800000.0
2007-01-08 04:30:00,1.52426,1.52463,1.52419,1.52461,71000000.0
2007-01-08 04:31:00,1.52452,1.52468,1.52434,1.5246,24600000.0
2007-01-08 04:32:00,1.52469,1.5247,1.5246,1.5247,24800000.0
2007-01-08 04:33:00,1.52478,1.52481,1.52464,1.52472,34600000.0
2007-01-08 04:34:00,1.5247,1.52471,1.52456,1.52468,50000001.0
2007-01-08 04:35:00,1.52469,1.52476,1.52466,1.52466,62300000.0
2007-01-08 04:36:00,1.52487,1.52505,1.52429,1.52495,189800000.0
2007-01-08 04:37:00,1.52484,1.52494,1.52447,1.52484,127700001.0
2007-01-08 04:38:00,1.52491,1.52493,1.52469,1.52493,48200001.0
2007-01-08 04:39:00,1.52474,1.52483,1.52462,1.52462,71200001.0
2007-01-08 04:40:00,1.52449,1.52479,1.52449,1.52479,31400000.0
2007-01-08 04:41:00,1.52454,1.52484,1.52448,1.52475,51800000.0
2007-01-08 04:43:00,1.52442,1.52442,1.52429,1.52429,70100000.0
2007-01-08 04:44:00,1.5244,1.52485,1.5244,1.52483,37200000.0
2007-01-08 04:45:00,1.52464,1.52479,1.52432,1.52453,32400000.0
2007-01-08 04:46:00,1.52438,1.52443,1.52425,1.52425,41200000.0
2007-01-08 04:47:00,1.5243,1.52478,1.52428,1.52478,81500000.0
2007-01-08 04:48:00,1.52451,1.52487,1.52451,1.52487,59200000.0
2007-01-08 04:49:00,1.52481,1.52502,1.52456,1.52456,81200000.0
2007-01-08 04:50:00,1.52487,1.5249,1.52465,1.52476,56400000.0
2007-01-08 04:51:00,1.52446,1.52449,1.52438,1.52438,25800000.0
2007-01-08 04:52:00,1.52438,1.52498,1.52438,1.52475,49500000.0
2007-01-08 04:53:00,1.52461,1.52491,1.52453,1.52469,35000000.0
2007-01-08 04:54:00,1.52438,1.52469,1.52435,1.52435,54500000.0
2007-01-08 04:55:00,1.52465,1.52485,1.52434,1.52485,78700000.0
2007-01-08 04:56:00,1.52466,1.52491,1.52466,1.52476,52800000.0
2007-01-08 04:57:00,1.52452,1.52488,1.52447,1.52447,31200000.0
2007-01-08 04:58:00,1.52442,1.52488,1.52434,1.52479,38900000.0
2007-01-08 04:59:00,1.52452,1.52477,1.52452,1.52452,120700001.0
2007-01-08 05:00:00,1.5249,1.52491,1.52475,1.52483,22200000.0
2007-01-08 05:01:00,1.52472,1.52493,1.52471,1.52493,36000000.0
2007-01-08 05:02:00,1.52479,1.5249,1.52457,1.52474,35700000.0
2007-01-08 05:03:00,1.52452,1.5248,1.52445,1.52454,154800000.0
2007-01-08 05:04:00,1.5246,1.52462,1.5245,1.52454,204400000.0
2007-01-08 05:05:00,1.52449,1.52451,1.52435,1.52441,168500000.0
2007-01-08 05:06:00,1.5245,1.5245,1.52429,1.52448,136100000.0
2007-01-08 05:07:00,1.52431,1.52466,1.5243,1.52435,298200001.0
2007-01-08 05:08:00,1.52466,1.52479,1.52444,1.52456,354500001.0
2007-01-08 05:09:00,1.52443,1.52486,1.52443,1.52445,228600000.0
2007-01-08 05:10:00,1.52448,1.52461,1.52436,1.52445,222800000.0
2007-01-08 05:11:00,1.52438,1.52452,1.52434,1.52444,134000001.0
2007-01-08 05:12:00,1.52433,1.52438,1.52428,1.52428,117600000.0
2007-01-08 05:13:00,1.52448,1.52469,1.52444,1.52447,196600001.0
2007-01-08 05:14:00,1.52447,1.52457,1.52442,1.52445,180200000.0
2007-01-08 05:15:00,1.52467,1.52471,1.52455,1.52469,40200000.0
2007-01-08 05:16:00,1.52454,1.52468,1.52446,1.52453,228300002.0
2007-01-08 05:17:00,1.52451,1.52475,1.52442,1.52465,166900000.0
2007-01-08 05:18:00,1.52458,1.52458,1.52429,1.52446,262000000.0
2007-01-08 05:19:00,1.52426,1.52474,1.52422,1.5243,301200002.0
2007-01-08 05:20:00,1.52436,1.52458,1.52432,1.5245,295600001.0
2007-01-08 05:21:00,1.52446,1.5248,1.5244,1.52458,293400000.0
2007-01-08 05:22:00,1.52445,1.52448,1.52429,1.52447,244700000.0
2007-01-08 05:23:00,1.52449,1.52463,1.52438,1.52438,144400001.0
2007-01-08 05:24:00,1.52432,1.52435,1.52427,1.52427,192000002.0
2007-01-08 05:25:00,1.52441,1.52444,1.52407,1.52418,239400000.0
2007-01-08 05:26:00,1.52422,1.52432,1.52421,1.52431,133000000.0
2007-01-08 05:27:00,1.5246,1.52474,1.52435,1.52465,185500000.0
2007-01-08 05:28:00,1.52461,1.52463,1.52419,1.52454,229500000.0
2007-01-08 05:29:00,1.52461,1.52473,1.52442,1.52451,233300000.0
2007-01-08 05:30:00,1.52448,1.52464,1.52426,1.52438,195000000.0
2007-01-08 05:31:00,1.52446,1.52476,1.52443,1.52451,72300000.0
2007-01-08 05:32:00,1.52469,1.52487,1.52463,1.52481,142900000.0
2007-01-08 05:33:00,1.52477,1.52482,1.52466,1.52469,199100000.0
2007-01-08 05:34:00,1.52461,1.52505,1.52443,1.52446,244800000.0
2007-01-08 05:35:00,1.52463,1.52481,1.52453,1.52481,26300000.0
2007-01-08 05:36:00,1.52462,1.52474,1.5246,1.52469,189300000.0
2007-01-08 05:37:00,1.52456,1.52463,1.52439,1.52446,196400000.0
2007-01-08 05:38:00,1.5246,1.52485,1.5246,1.52466,140700000.0
2007-01-08 05:39:00,1.52463,1.52484,1.5246,1.52476,130800000.0
2007-01-08 05:40:00,1.5246,1.52492,1.52442,1.52487,221100001.0
2007-01-08 05:41:00,1.52472,1.52487,1.52452,1.52462,131200000.0
2007-01-08 05:42:00,1.5247,1.52473,1.5245,1.52457,178000000.0
2007-01-08 05:43:00,1.52455,1.52465,1.52454,1.52455,69400000.0
2007-01-08 05:44:00,1.52462,1.52482,1.52457,1.5246,99200000.0
2007-01-08 05:45:00,1.52467,1.52487,1.52459,1.52459,126500000.0
2007-01-08 05:46:00,1.52461,1.52476,1.52456,1.52466,184700000.0
2007-01-08 05:47:00,1.52465,1.52471,1.52449,1.52464,252300000.0
2007-01-08 05:48:00,1.5245,1.52486,1.52447,1.52465,275600000.0
2007-01-08 05:49:00,1.52475,1.525,1.52462,1.52462,217200001.0
2007-01-08 05:50:00,1.52456,1.52496,1.52456,1.52474,280400000.0
2007-01-08 05:51:00,1.52475,1.52475,1.52454,1.52458,180900002.0
2007-01-08 05:52:00,1.52455,1.52484,1.52449,1.52484,198500000.0
2007-01-08 05:53:00,1.52476,1.52485,1.52455,1.52459,88400000.0
2007-01-08 05:54:00,1.52469,1.5249,1.52457,1.52476,159700000.0
2007-01-08 05:55:00,1.52469,1.52487,1.52459,1.52475,235700001.0
2007-01-08 05:56:00,1.52483,1.52503,1.52466,1.52468,116100000.0
2007-01-08 05:57:00,1.52453,1.52463,1.52449,1.52449,176100000.0
2007-01-08 05:58:00,1.52447,1.52461,1.52444,1.52444,150500000.0
2007-01-08 05:59:00,1.52463,1.52469,1.52451,1.52453,71600000.0
2007-01-08 06:00:00,1.52461,1.52471,1.52458,1.52462,233700000.0
2007-01-08 06:01:00,1.5247,1.52484,1.52455,1.52459,151400000.0
2007-01-08 06:02:00,1.52455,1.52471,1.52445,1.52449,264800002.0
2007-01-08 06:03:00,1.5245,1.5246,1.5244,1.52455,43600000.0
2007-01-08 06:04:00,1.52443,1.52459,1.52443,1.52459,168000000.0
2007-01-08 06:05:00,1.52458,1.52469,1.52449,1.52454,434800003.0
2007-01-08 06:06:00,1.5246,1.52484,1.5246,1.52484,113700000.0
2007-01-08 06:07:00,1.5249,1.5249,1.52457,1.52469,341600000.0
2007-01-08 06:08:00,1.52445,1.52459,1.52429,1.52442,548000000.0
2007-01-08 06:09:00,1.52439,1.52469,1.52423,1.52446,417200000.0
2007-01-08 06:10:00,1.52457,1.52484,1.52452,1.52462,247500000.0
2007-01-08 06:11:00,1.52465,1.52472,1.52452,1.52465,432500000.0
2007-01-08 06:12:00,1.5247,1.52495,1.52463,1.52477,246300000.0
2007-01-08 06:13:00,1.52464,1.52505,1.52464,1.52473,382800000.0
2007-01-08 06:14:00,1.52501,1.52504,1.52468,1.52472,333300001.0
2007-01-08 06:15:00,1.52477,1.52484,1.52467,1.5248,139200000.0
2007-01-08 06:16:00,1.52477,1.52485,1.52459,1.52483,207700001.0
2007-01-08 06:17:00,1.52466,1.52479,1.52462,1.52465,180800002.0
2007-01-08 06:18:00,1.52466,1.5248,1.52457,1.52457,273800000.0
2007-01-08 06:19:00,1.52447,1.52468,1.52447,1.52461,204900001.0
2007-01-08 06:20:00,1.52459,1.52473,1.52453,1.52456,285600001.0
2007-01-08 06:21:00,1.52465,1.52466,1.52442,1.52464,280000000.0
2007-01-08 06:22:00,1.52466,1.52494,1.52461,1.52468,247800001.0
2007-01-08 06:23:00,1.52452,1.52468,1.52445,1.52464,272800000.0
2007-01-08 06:24:00,1.5246,1.5247,1.52442,1.52455,350200001.0
2007-01-08 06:25:00,1.52454,1.5247,1.52452,1.52468,240400000.0
2007-01-08 06:26:00,1.52461,1.52476,1.52437,1.52461,328000000.0
2007-01-08 06:27:00,1.5246,1.5247,1.52449,1.52463,299600001.0
2007-01-08 06:28:00,1.52466,1.52481,1.52454,1.52466,367000000.0
2007-01-08 06:29:00,1.52466,1.52476,1.52456,1.52459,115100000.0
2007-01-08 06:30:00,1.5245,1.52472,1.52446,1.52463,298100002.0
2007-01-08 06:31:00,1.52468,1.52471,1.52453,1.52462,176900001.0
2007-01-08 06:32:00,1.52459,1.52463,1.52452,1.52457,211600001.0
2007-01-08 06:33:00,1.52461,1.52473,1.52448,1.52457,249100000.0
2007-01-08 06:34:00,1.52453,1.5246,1.52439,1.52456,227800001.0
2007-01-08 06:35:00,1.52444,1.52474,1.52444,1.52452,140300001.0
2007-01-08 06:36:00,1.52439,1.5245,1.52439,1.52439,108100001.0
2007-01-08 06:37:00,1.52432,1.5244,1.52428,1.5243,203700000.0
2007-01-08 06:38:00,1.52431,1.52461,1.52427,1.52434,115200000.0
2007-01-08 06:39:00,1.5243,1.52436,1.52414,1.52416,29800000.0
2007-01-08 06:40:00,1.5241,1.52416,1.52395,1.52406,101200000.0
2007-01-08 06:41:00,1.52413,1.52432,1.5241,1.52432,172500000.0
2007-01-08 06:42:00,1.52432,1.52432,1.52404,1.52418,272800001.0
2007-01-08 06:43:00,1.52425,1.52435,1.52418,1.52423,154100000.0
2007-01-08 06:44:00,1.52421,1.5243,1.52411,1.52419,309200000.0
2007-01-08 06:45:00,1.52427,1.52441,1.52418,1.52441,266700001.0
2007-01-08 06:46:00,1.52432,1.52432,1.52405,1.52417,238000000.0
2007-01-08 06:47:00,1.52437,1.52445,1.52427,1.5244,255000000.0
2007-01-08 06:48:00,1.52422,1.52453,1.52422,1.52439,28500000.0
2007-01-08 06:49:00,1.52439,1.52472,1.52432,1.52446,353900000.0
2007-01-08 06:50:00,1.5245,1.5245,1.52428,1.52432,35200000.0
2007-01-08 06:51:00,1.52455,1.52455,1.52417,1.52444,30000000.0
2007-01-08 06:52:00,1.52432,1.52443,1.52425,1.52425,247100002.0
2007-01-08 06:53:00,1.52421,1.52446,1.52421,1.52432,258400002.0
2007-01-08 06:54:00,1.52445,1.52466,1.52438,1.52447,407700002.0
2007-01-08 06:55:00,1.52463,1.52479,1.52454,1.52472,339700000.0
2007-01-08 06:56:00,1.52487,1.52487,1.52475,1.52477,25800000.0
2007-01-08 06:57:00,1.52476,1.52476,1.52459,1.52463,68800000.0
2007-01-08 06:58:00,1.52459,1.52476,1.52449,1.52468,247100000.0
2007-01-08 06:59:00,1.52466,1.52488,1.52462,1.52468,314200001.0
2007-01-08 07:00:00,1.52483,1.52493,1.5248,1.52484,106200000.0
2007-01-08 07:01:00,1.52461,1.52477,1.52456,1.52477,262600001.0
2007-01-08 07:02:00,1.52477,1.5249,1.52462,1.5247,412100001.0
2007-01-08 07:03:00,1.52473,1.52485,1.52468,1.5248,151600000.0
2007-01-08 07:04:00,1.52481,1.52492,1.5247,1.52481,377100004.0
2007-01-08 07:05:00,1.52495,1.52495,1.52471,1.52478,132700000.0
2007-01-08 07:06:00,1.52466,1.52477,1.52454,1.52468,169400001.0
2007-01-08 07:07:00,1.52476,1.52487,1.52464,1.52482,286200004.0
2007-01-08 07:08:00,1.52481,1.52487,1.5246,1.52467,254700000.0
2007-01-08 07:09:00,1.52469,1.5247,1.52445,1.52457,213300000.0
2007-01-08 07:10:00,1.52472,1.52483,1.52463,1.52474,469400000.0
2007-01-08 07:11:00,1.52476,1.52489,1.52472,1.52473,327800001.0
2007-01-08 07:12:00,1.52469,1.52491,1.52464,1.5249,280600000.0
2007-01-08 07:13:00,1.52492,1.52494,1.52468,1.5249,194200000.0
2007-01-08 07:14:00,1.52492,1.52505,1.52486,1.52489,567000001.0
2007-01-08 07:15:00,1.52511,1.52523,1.52489,1.525,240700000.0
2007-01-08 07:16:00,1.52498,1.52514,1.52495,1.52514,182100000.0
2007-01-08 07:17:00,1.5251,1.52515,1.52492,1.52493,254100001.0
2007-01-08 07:18:00,1.52497,1.52523,1.52496,1.52511,421900000.0
2007-01-08 07:19:00,1.52494,1.52507,1.52481,1.52506,371600000.0
2007-01-08 07:20:00,1.52515,1.5252,1.52495,1.52508,404300002.0
2007-01-08 07:21:00,1.52493,1.52507,1.5248,1.52482,252000000.0
2007-01-08 07:22:00,1.52484,1.5251,1.52481,1.52507,331100000.0
2007-01-08 07:23:00,1.52507,1.5253,1.52492,1.52511,425400001.0
2007-01-08 07:24:00,1.52502,1.52509,1.52486,1.52492,286100000.0
2007-01-08 07:25:00,1.52496,1.52504,1.52484,1.52502,274400000.0
2007-01-08 07:26:00,1.52504,1.52515,1.52491,1.52507,342300003.0
2007-01-08 07:27:00,1.52507,1.52518,1.52494,1.52511,149300000.0
2007-01-08 07:28:00,1.52518,1.52524,1.52512,1.5252,220000000.0
2007-01-08 07:29:00,1.52529,1.52535,1.52489,1.52489,309400002.0
2007-01-08 07:30:00,1.52491,1.52505,1.52479,1.52483,515600000.0
2007-01-08 07:31:00,1.52482,1.52511,1.52482,1.52508,252500000.0
2007-01-08 07:32:00,1.52525,1.52541,1.52517,1.52535,469200002.0
2007-01-08 07:33:00,1.5254,1.52576,1.52535,1.52568,375100001.0
2007-01-08 07:34:00,1.5258,1.52583,1.52563,1.52573,288100000.0
2007-01-08 07:35:00,1.52555,1.52576,1.52549,1.52549,263500001.0
2007-01-08 07:36:00,1.52572,1.52595,1.52567,1.52582,351000000.0
2007-01-08 07:37:00,1.52577,1.52582,1.52553,1.52559,245600001.0
2007-01-08 07:38:00,1.52546,1.5257,1.52545,1.52558,31500000.0
2007-01-08 07:39:00,1.52542,1.52561,1.52532,1.52561,418500001.0
2007-01-08 07:40:00,1.52564,1.52595,1.52559,1.52562,324500000.0
2007-01-08 07:41:00,1.52564,1.52586,1.5256,1.5257,705300004.0
2007-01-08 07:42:00,1.52575,1.52584,1.52564,1.52572,279100000.0
2007-01-08 07:43:00,1.52566,1.52583,1.52559,1.52566,202200000.0
2007-01-08 07:44:00,1.52557,1.52557,1.52537,1.52541,405000000.0
2007-01-08 07:45:00,1.52555,1.52573,1.52549,1.52553,382500000.0
2007-01-08 07:46:00,1.52561,1.52568,1.52537,1.52537,415600000.0
2007-01-08 07:47:00,1.52545,1.52577,1.52532,1.5254,643000000.0
2007-01-08 07:48:00,1.52536,1.52556,1.52531,1.52536,705000003.0
2007-01-08 07:49:00,1.52542,1.52556,1.52527,1.52551,678400002.0
2007-01-08 07:50:00,1.52562,1.52579,1.52551,1.52558,647200002.0
2007-01-08 07:51:00,1.5256,1.52561,1.5253,1.52553,619400002.0
2007-01-08 07:52:00,1.52546,1.52568,1.52545,1.52562,456300002.0
2007-01-08 07:53:00,1.52559,1.52589,1.52538,1.52559,536600001.0
2007-01-08 07:54:00,1.52562,1.5257,1.52549,1.52561,330500000.0
2007-01-08 07:55:00,1.52556,1.5257,1.52548,1.52554,361100000.0
2007-01-08 07:56:00,1.52554,1.52579,1.52544,1.52555,697600003.0
2007-01-08 07:57:00,1.5255,1.52575,1.52542,1.52554,568200000.0
2007-01-08 07:58:00,1.52562,1.52569,1.52547,1.52554,714300003.0
2007-01-08 07:59:00,1.52565,1.52583,1.5256,1.5257,469600002.0
2007-01-08 08:00:00,1.52594,1.52609,1.52578,1.52609,439900000.0
2007-01-08 08:01:00,1.52569,1.52611,1.52569,1.52598,457300001.0
2007-01-08 08:02:00,1.52603,1.52622,1.52601,1.52615,266200002.0
2007-01-08 08:03:00,1.5261,1.5261,1.52582,1.52583,485900002.0
2007-01-08 08:04:00,1.52589,1.52613,1.52589,1.52601,385900000.0
2007-01-08 08:05:00,1.52598,1.52598,1.52567,1.52568,293100000.0
2007-01-08 08:06:00,1.52593,1.52596,1.52562,1.52585,712200001.0
2007-01-08 08:07:00,1.52566,1.52572,1.52545,1.52549,496100003.0
2007-01-08 08:08:00,1.52544,1.52561,1.52541,1.52546,369600000.0
2007-01-08 08:09:00,1.52546,1.52568,1.52536,1.52551,527400000.0
2007-01-08 08:10:00,1.5255,1.52569,1.52531,1.52555,529600001.0
2007-01-08 08:11:00,1.52543,1.52576,1.52535,1.52551,224300001.0
2007-01-08 08:12:00,1.52548,1.52561,1.52538,1.52554,422600002.0
2007-01-08 08:13:00,1.52554,1.52566,1.52544,1.52556,209100000.0
2007-01-08 08:14:00,1.52546,1.5256,1.52544,1.52551,89200000.0
2007-01-08 08:15:00,1.52548,1.52574,1.52544,1.52574,264600000.0
2007-01-08 08:16:00,1.52578,1.52592,1.52571,1.52571,283900000.0
2007-01-08 08:17:00,1.52582,1.52597,1.52574,1.52577,243100000.0
2007-01-08 08:18:00,1.52574,1.52591,1.52566,1.52582,189400000.0
2007-01-08 08:19:00,1.5258,1.52593,1.52572,1.52592,283000001.0
2007-01-08 08:20:00,1.52592,1.52619,1.52591,1.52603,273100001.0
2007-01-08 08:21:00,1.52607,1.52642,1.52605,1.52613,538200001.0
2007-01-08 08:22:00,1.52605,1.52616,1.52596,1.52609,309100000.0
2007-01-08 08:23:00,1.52581,1.52606,1.52575,1.52594,277100002.0
2007-01-08 08:24:00,1.52595,1.52604,1.52578,1.52585,472200001.0
2007-01-08 08:25:00,1.52593,1.52609,1.52584,1.52585,537700000.0
2007-01-08 08:26:00,1.52575,1.52596,1.5255,1.52566,294700001.0
2007-01-08 08:27:00,1.52567,1.52575,1.52546,1.52568,358500000.0
2007-01-08 08:28:00,1.52587,1.52623,1.52587,1.52609,583700001.0
2007-01-08 08:29:00,1.52599,1.52641,1.52591,1.5263,468700002.0
2007-01-08 08:30:00,1.52635,1.52646,1.52624,1.52636,426100000.0
2007-01-08 08:31:00,1.5264,1.5266,1.52634,1.5265,301900001.0
2007-01-08 08:32:00,1.52633,1.52644,1.52623,1.52639,348800002.0
2007-01-08 08:33:00,1.52629,1.52639,1.52625,1.52634,189700000.0
2007-01-08 08:34:00,1.52634,1.5264,1.5261,1.52618,614200001.0
2007-01-08 08:35:00,1.52627,1.52643,1.52615,1.52627,513600001.0
2007-01-08 08:36:00,1.52633,1.52673,1.52632,1.52646,440300002.0
2007-01-08 08:37:00,1.52636,1.52645,1.52619,1.52637,272800000.0
2007-01-08 08:38:00,1.52638,1.52654,1.52623,1.52645,311300000.0
2007-01-08 08:39:00,1.52645,1.5266,1.5262,1.52627,570600001.0
2007-01-08 08:40:00,1.52607,1.52657,1.52607,1.52626,306900000.0
2007-01-08 08:41:00,1.52649,1.52674,1.52622,1.52629,500800002.0
2007-01-08 08:42:00,1.52636,1.52664,1.52627,1.52642,487700000.0
2007-01-08 08:43:00,1.52643,1.52664,1.52619,1.52619,262800000.0
2007-01-08 08:44:00,1.52614,1.52634,1.52609,1.52624,451000000.0
2007-01-08 08:45:00,1.52622,1.52636,1.5259,1.52593,561200001.0
2007-01-08 08:46:00,1.52594,1.5261,1.52564,1.52576,708500001.0
2007-01-08 08:47:00,1.52584,1.52596,1.52575,1.52582,505200001.0
2007-01-08 08:48:00,1.52567,1.52592,1.52561,1.5257,319500001.0
2007-01-08 08:49:00,1.52558,1.52577,1.52545,1.52568,516400001.0
2007-01-08 08:50:00,1.52601,1.52601,1.52551,1.52563,458400000.0
2007-01-08 08:51:00,1.52577,1.52602,1.52564,1.52583,502800000.0
2007-01-08 08:52:00,1.52592,1.52604,1.5257,1.52577,611700000.0
2007-01-08 08:53:00,1.52594,1.52609,1.5257,1.52599,471300000.0
2007-01-08 08:54:00,1.526,1.52612,1.52568,1.52605,630100001.0
2007-01-08 08:55:00,1.52615,1.52625,1.52595,1.52614,618300003.0
2007-01-08 08:56:00,1.5261,1.5263,1.52592,1.52602,582200003.0
2007-01-08 08:57:00,1.52602,1.52646,1.52602,1.52634,554100000.0
2007-01-08 08:58:00,1.52659,1.52698,1.52654,1.52673,481200001.0
2007-01-08 08:59:00,1.52668,1.52683,1.52663,1.52667,305600001.0
2007-01-08 09:00:00,1.52655,1.52655,1.52613,1.52628,456700000.0
2007-01-08 09:01:00,1.5263,1.52638,1.52612,1.52616,371300001.0
2007-01-08 09:02:00,1.52607,1.52625,1.5258,1.52582,664500000.0
2007-01-08 09:03:00,1.52584,1.52601,1.52573,1.52584,676100002.0
2007-01-08 09:04:00,1.52647,1.52647,1.52613,1.52629,680700002.0
2007-01-08 09:05:00,1.52605,1.52625,1.52574,1.52582,534000000.0
2007-01-08 09:06:00,1.52575,1.52606,1.52564,1.52598,590400002.0
2007-01-08 09:07:00,1.52594,1.52604,1.52572,1.52589,381300003.0
2007-01-08 09:08:00,1.52589,1.52589,1.52565,1.52565,236400001.0
2007-01-08 09:09:00,1.52581,1.52602,1.52572,1.52585,278100000.0
2007-01-08 09:10:00,1.52576,1.52605,1.52563,1.52585,381000001.0
2007-01-08 09:11:00,1.52624,1.52653,1.52616,1.52632,601800003.0
2007-01-08 09:12:00,1.52631,1.52641,1.52609,1.52609,502000002.0
2007-01-08 09:13:00,1.52605,1.52632,1.52603,1.52614,498500001.0
2007-01-08 09:14:00,1.52604,1.52616,1.52587,1.52605,294600000.0
2007-01-08 09:15:00,1.52591,1.526,1.52568,1.5259,467000000.0
2007-01-08 09:16:00,1.52576,1.52595,1.52567,1.52578,546600002.0
2007-01-08 09:17:00,1.52568,1.52587,1.52561,1.52578,529500002.0
2007-01-08 09:18:00,1.52571,1.52595,1.52569,1.52583,191300000.0
2007-01-08 09:19:00,1.52605,1.52656,1.52595,1.52638,496400001.0
2007-01-08 09:20:00,1.52655,1.5271,1.52647,1.5268,220100000.0
2007-01-08 09:21:00,1.52703,1.5271,1.52687,1.52701,274200000.0
2007-01-08 09:22:00,1.52694,1.5271,1.52686,1.5269,300500001.0
2007-01-08 09:23:00,1.52692,1.52692,1.52669,1.52682,405900000.0
2007-01-08 09:24:00,1.52678,1.52678,1.5263,1.5263,352000000.0
2007-01-08 09:25:00,1.52624,1.52634,1.52604,1.52632,455100001.0
2007-01-08 09:26:00,1.52621,1.52644,1.5262,1.52626,541400001.0
2007-01-08 09:27:00,1.52614,1.52627,1.52592,1.52618,377500000.0
2007-01-08 09:28:00,1.52646,1.52676,1.52628,1.52653,506700002.0
2007-01-08 09:29:00,1.52654,1.52674,1.52646,1.52662,425100000.0
2007-01-08 09:30:00,1.52669,1.5269,1.52655,1.52677,647900000.0
2007-01-08 09:31:00,1.52671,1.52703,1.52671,1.52688,345100001.0
2007-01-08 09:32:00,1.52676,1.52681,1.52661,1.52678,388500002.0
2007-01-08 09:33:00,1.52657,1.52657,1.52599,1.52642,316300001.0
2007-01-08 09:34:00,1.52624,1.52628,1.52604,1.52619,424200002.0
2007-01-08 09:35:00,1.52616,1.52631,1.52599,1.52615,267700000.0
2007-01-08 09:36:00,1.52614,1.52617,1.52582,1.52603,393900001.0
2007-01-08 09:37:00,1.52603,1.52603,1.52538,1.52542,416600001.0
2007-01-08 09:38:00,1.52519,1.52554,1.52519,1.52545,385500000.0
2007-01-08 09:39:00,1.52564,1.52583,1.52553,1.52572,402300000.0
2007-01-08 09:40:00,1.52575,1.52575,1.52531,1.52532,424500000.0
2007-01-08 09:41:00,1.52519,1.52531,1.52496,1.52514,437700000.0
2007-01-08 09:42:00,1.52514,1.52521,1.52489,1.52495,532700001.0
2007-01-08 09:43:00,1.5252,1.52589,1.5252,1.5257,300200001.0
2007-01-08 09:44:00,1.52572,1.52622,1.52569,1.52584,475500002.0
2007-01-08 09:45:00,1.52608,1.52619,1.52595,1.52612,529000001.0
2007-01-08 09:46:00,1.52612,1.52626,1.52603,1.52613,281700000.0
2007-01-08 09:47:00,1.52629,1.52641,1.52614,1.52632,405600000.0
2007-01-08 09:48:00,1.52638,1.52664,1.52637,1.52655,358900001.0
2007-01-08 09:49:00,1.52664,1.52688,1.52643,1.52661,598900002.0
2007-01-08 09:50:00,1.52648,1.52663,1.52643,1.52654,469300001.0
2007-01-08 09:51:00,1.52665,1.52679,1.52653,1.52677,560500004.0
2007-01-08 09:52:00,1.52673,1.52684,1.52653,1.52662,542200003.0
2007-01-08 09:53:00,1.52664,1.5267,1.52644,1.52644,316300000.0
2007-01-08 09:54:00,1.52637,1.52667,1.52633,1.52635,527400000.0
2007-01-08 09:55:00,1.52616,1.52637,1.52608,1.52626,595300003.0
2007-01-08 09:56:00,1.52613,1.52626,1.52601,1.52614,374900002.0
2007-01-08 09:57:00,1.52623,1.52638,1.5261,1.52619,611400002.0
2007-01-08 09:58:00,1.52628,1.5263,1.52585,1.52592,887500001.0
2007-01-08 09:59:00,1.52591,1.52623,1.52553,1.52584,650200001.0
2007-01-08 10:00:00,1.52538,1.52549,1.52492,1.52492,229500000.0
2007-01-08 10:01:00,1.52505,1.52538,1.52498,1.52511,650500001.0
2007-01-08 10:02:00,1.52524,1.52546,1.52504,1.52522,630200001.0
2007-01-08 10:03:00,1.52522,1.52561,1.52521,1.52561,433900001.0
2007-01-08 10:04:00,1.52564,1.52569,1.52528,1.52557,452900001.0
2007-01-08 10:05:00,1.52536,1.52555,1.52526,1.52537,440100001.0
2007-01-08 10:06:00,1.52539,1.52559,1.52527,1.52539,530000002.0
2007-01-08 10:07:00,1.52511,1.52536,1.52497,1.52508,633300004.0
2007-01-08 10:08:00,1.52508,1.52524,1.52469,1.52485,533200004.0
2007-01-08 10:09:00,1.52504,1.52508,1.52472,1.52485,488900002.0
2007-01-08 10:10:00,1.52465,1.52465,1.52442,1.52456,406700002.0
2007-01-08 10:11:00,1.52463,1.52486,1.52445,1.52486,379100000.0
2007-01-08 10:12:00,1.52482,1.52492,1.52463,1.5247,487600001.0
2007-01-08 10:13:00,1.52459,1.52462,1.52444,1.52454,462400000.0
2007-01-08 10:14:00,1.52464,1.52481,1.52448,1.52466,616200002.0
2007-01-08 10:15:00,1.52475,1.52487,1.52462,1.52467,413000000.0
2007-01-08 10:16:00,1.5247,1.52485,1.52445,1.52485,393200000.0
2007-01-08 10:17:00,1.52478,1.52481,1.52439,1.52459,340600001.0
2007-01-08 10:18:00,1.52462,1.52486,1.52457,1.52475,450400002.0
2007-01-08 10:19:00,1.52487,1.52503,1.52464,1.52503,322500000.0
2007-01-08 10:20:00,1.52497,1.52522,1.52487,1.52492,520400002.0
2007-01-08 10:21:00,1.52496,1.52517,1.52484,1.5249,374500000.0
2007-01-08 10:22:00,1.52488,1.52504,1.52471,1.52493,418900001.0
2007-01-08 10:23:00,1.52484,1.52505,1.52473,1.52479,437400001.0
2007-01-08 10:24:00,1.52491,1.52508,1.5248,1.52498,451800001.0
2007-01-08 10:25:00,1.52505,1.52511,1.52484,1.52511,418700000.0
2007-01-08 10:26:00,1.52515,1.52526,1.52492,1.52522,518300001.0
2007-01-08 10:27:00,1.52518,1.52532,1.52507,1.52512,514300000.0
2007-01-08 10:28:00,1.52506,1.52522,1.525,1.52521,726800002.0
2007-01-08 10:29:00,1.52529,1.52545,1.52521,1.52522,471500000.0
2007-01-08 10:30:00,1.52516,1.52541,1.52504,1.52523,716800001.0
2007-01-08 10:31:00,1.5253,1.52594,1.5253,1.52569,522100000.0
2007-01-08 10:32:00,1.52557,1.52594,1.52557,1.52567,528600002.0
2007-01-08 10:33:00,1.52591,1.52607,1.52571,1.52598,462100002.0
2007-01-08 10:34:00,1.52594,1.526,1.52571,1.52594,390300000.0
2007-01-08 10:35:00,1.52595,1.52618,1.52594,1.52601,504100001.0
2007-01-08 10:36:00,1.52598,1.52616,1.52579,1.52603,525100001.0
2007-01-08 10:37:00,1.52607,1.52638,1.52605,1.52631,511400000.0
2007-01-08 10:38:00,1.52615,1.52623,1.52586,1.52587,436800002.0
2007-01-08 10:39:00,1.52587,1.52599,1.52573,1.52596,405000000.0
2007-01-08 10:40:00,1.52579,1.52593,1.5256,1.52578,344400000.0
2007-01-08 10:41:00,1.52587,1.52608,1.52572,1.5258,620000001.0
2007-01-08 10:42:00,1.52565,1.5258,1.52554,1.52575,352200000.0
2007-01-08 10:43:00,1.52562,1.52571,1.5254,1.52547,483700001.0
2007-01-08 10:44:00,1.52562,1.52574,1.52533,1.52553,582500002.0
2007-01-08 10:45:00,1.52564,1.52564,1.52536,1.52556,525400000.0
2007-01-08 10:46:00,1.52565,1.52589,1.52552,1.52582,308800001.0
2007-01-08 10:47:00,1.52578,1.52585,1.52557,1.52573,422700000.0
2007-01-08 10:48:00,1.5257,1.52579,1.52551,1.52563,481500000.0
2007-01-08 10:49:00,1.5257,1.52584,1.52551,1.52557,367700000.0
2007-01-08 10:50:00,1.52568,1.52596,1.52555,1.52583,500000001.0
2007-01-08 10:51:00,1.52567,1.52616,1.52567,1.5261,410800000.0
2007-01-08 10:52:00,1.52619,1.52623,1.5258,1.52623,278600002.0
2007-01-08 10:53:00,1.52636,1.52663,1.52628,1.52648,372800000.0
2007-01-08 10:54:00,1.52667,1.5271,1.52661,1.52701,489300003.0
2007-01-08 10:55:00,1.52714,1.52717,1.52677,1.52699,455500000.0
2007-01-08 10:56:00,1.52706,1.52726,1.52692,1.52715,467700004.0
2007-01-08 10:57:00,1.52707,1.52718,1.52678,1.52684,366100001.0
2007-01-08 10:58:00,1.52683,1.52696,1.52653,1.52658,409000000.0
2007-01-08 10:59:00,1.52632,1.52663,1.52615,1.52625,784600000.0
2007-01-08 11:00:00,1.52636,1.52653,1.52619,1.52635,487800001.0
2007-01-08 11:01:00,1.52639,1.52664,1.52628,1.52628,583800000.0
2007-01-08 11:02:00,1.526,1.52624,1.52597,1.52613,526200001.0
2007-01-08 11:03:00,1.52624,1.5263,1.52598,1.52608,232000000.0
2007-01-08 11:04:00,1.52618,1.52629,1.52597,1.5262,621300002.0
2007-01-08 11:05:00,1.52616,1.52643,1.52614,1.52639,579600003.0
2007-01-08 11:06:00,1.52645,1.52654,1.52622,1.52639,613100001.0
2007-01-08 11:07:00,1.52639,1.52659,1.52636,1.52642,292500002.0
2007-01-08 11:08:00,1.52652,1.52652,1.52617,1.52635,353100002.0
2007-01-08 11:09:00,1.52624,1.52647,1.52621,1.5263,418400002.0
2007-01-08 11:10:00,1.52631,1.5264,1.5261,1.5261,452000001.0
2007-01-08 11:11:00,1.52602,1.52639,1.52601,1.52618,531700001.0
2007-01-08 11:12:00,1.52593,1.52619,1.52589,1.52599,578000002.0
2007-01-08 11:13:00,1.52596,1.52598,1.5258,1.52598,407600001.0
2007-01-08 11:14:00,1.52593,1.52604,1.52579,1.52589,461700001.0
2007-01-08 11:15:00,1.5259,1.52603,1.52572,1.52584,482900001.0
2007-01-08 11:16:00,1.52584,1.52603,1.52574,1.52595,492500000.0
2007-01-08 11:17:00,1.52596,1.52615,1.52589,1.52603,443100001.0
2007-01-08 11:18:00,1.52603,1.52617,1.52577,1.52582,364900000.0
2007-01-08 11:19:00,1.52574,1.52597,1.52566,1.52572,343000000.0
2007-01-08 11:20:00,1.52569,1.52604,1.52566,1.52577,608300001.0
2007-01-08 11:21:00,1.52598,1.52601,1.52566,1.5259,633800002.0
2007-01-08 11:22:00,1.52562,1.52594,1.52555,1.52591,644300001.0
2007-01-08 11:23:00,1.52604,1.52633,1.52593,1.52614,505500003.0
2007-01-08 11:24:00,1.52609,1.52625,1.52586,1.52586,427200000.0
2007-01-08 11:25:00,1.5261,1.52619,1.52594,1.52598,390200001.0
2007-01-08 11:26:00,1.52598,1.52628,1.52586,1.52603,534000001.0
2007-01-08 11:27:00,1.52606,1.52617,1.52581,1.52581,571100000.0
2007-01-08 11:28:00,1.52608,1.52613,1.52583,1.52595,381700001.0
2007-01-08 11:29:00,1.52601,1.52612,1.52587,1.52591,537300003.0
2007-01-08 11:30:00,1.52596,1.52599,1.52565,1.52587,470400000.0
2007-01-08 11:31:00,1.52574,1.52606,1.52565,1.526,583500001.0
2007-01-08 11:32:00,1.52599,1.52613,1.52581,1.52602,385500000.0
2007-01-08 11:33:00,1.52606,1.52625,1.52599,1.52617,484600002.0
2007-01-08 11:34:00,1.52622,1.52632,1.52602,1.5261,652700002.0
2007-01-08 11:35:00,1.52621,1.5264,1.5261,1.52624,546200000.0
2007-01-08 11:36:00,1.52607,1.52626,1.52601,1.52626,521700000.0
2007-01-08 11:37:00,1.52622,1.52635,1.52611,1.52622,477400000.0
2007-01-08 11:38:00,1.52624,1.5264,1.52613,1.52613,549800001.0
2007-01-08 11:39:00,1.52628,1.52641,1.52594,1.52607,615900000.0
2007-01-08 11:40:00,1.5262,1.52637,1.52607,1.52624,699400003.0
2007-01-08 11:41:00,1.52619,1.52631,1.52586,1.52623,785000003.0
2007-01-08 11:42:00,1.52649,1.52656,1.52622,1.5264,588800001.0
2007-01-08 11:43:00,1.52635,1.52671,1.52635,1.5264,599900006.0
2007-01-08 11:44:00,1.52631,1.52645,1.52601,1.52617,647600001.0
2007-01-08 11:45:00,1.52625,1.52631,1.52599,1.52628,544200001.0
2007-01-08 11:46:00,1.5263,1.52642,1.52625,1.52639,479200001.0
2007-01-08 11:47:00,1.52639,1.52658,1.52625,1.52638,473200001.0
2007-01-08 11:48:00,1.52631,1.52654,1.52625,1.52635,448100000.0
2007-01-08 11:49:00,1.52642,1.52642,1.52612,1.52621,459400001.0
2007-01-08 11:50:00,1.52622,1.52639,1.52603,1.5262,345800001.0
2007-01-08 11:51:00,1.52636,1.5268,1.52609,1.52652,158000001.0
2007-01-08 11:52:00,1.52653,1.52671,1.52622,1.52622,227700000.0
2007-01-08 11:53:00,1.52616,1.52635,1.52611,1.52618,203000001.0
2007-01-08 11:54:00,1.52616,1.52621,1.52579,1.52606,344000000.0
2007-01-08 11:55:00,1.52621,1.52638,1.52593,1.52631,458300000.0
2007-01-08 11:56:00,1.52638,1.52642,1.52598,1.52621,437600001.0
2007-01-08 11:57:00,1.52621,1.52649,1.52607,1.52623,536100000.0
2007-01-08 11:58:00,1.52636,1.52654,1.52626,1.52629,433500000.0
2007-01-08 11:59:00,1.52619,1.52645,1.52607,1.52622,444800002.0
2007-01-08 12:00:00,1.52643,1.52658,1.5263,1.52641,482300000.0
2007-01-08 12:01:00,1.52639,1.52665,1.52637,1.52654,482100000.0
2007-01-08 12:02:00,1.52655,1.5267,1.52644,1.52659,402500002.0
2007-01-08 12:03:00,1.52658,1.52658,1.52632,1.52657,377700000.0
2007-01-08 12:04:00,1.52647,1.52659,1.52631,1.52644,392200001.0
2007-01-08 12:05:00,1.52653,1.52654,1.52626,1.52632,367000000.0
2007-01-08 12:06:00,1.52636,1.52673,1.52634,1.52645,370600001.0
2007-01-08 12:07:00,1.52653,1.52661,1.52633,1.52661,363800000.0
2007-01-08 12:08:00,1.52653,1.52659,1.52623,1.52651,531200000.0
2007-01-08 12:09:00,1.52664,1.52696,1.5266,1.52677,441400001.0
2007-01-08 12:10:00,1.52676,1.52703,1.52653,1.52681,360600000.0
2007-01-08 12:11:00,1.52675,1.52683,1.5265,1.52663,223500000.0
2007-01-08 12:12:00,1.52662,1.52677,1.52653,1.52662,221000000.0
2007-01-08 12:13:00,1.52667,1.52691,1.52662,1.52675,515200000.0
2007-01-08 12:14:00,1.52705,1.52823,1.52696,1.52823,568900000.0
2007-01-08 12:15:00,1.52811,1.52811,1.52751,1.52751,322100000.0
2007-01-08 12:16:00,1.52753,1.52759,1.52723,1.52742,400300003.0
2007-01-08 12:17:00,1.52748,1.52754,1.52738,1.52753,231400001.0
2007-01-08 12:18:00,1.52754,1.52759,1.52722,1.52747,282100000.0
2007-01-08 12:19:00,1.52756,1.52771,1.52744,1.5275,503000001.0
2007-01-08 12:20:00,1.52754,1.52764,1.52738,1.52757,455300003.0
2007-01-08 12:21:00,1.52756,1.52772,1.52744,1.52747,378600000.0
2007-01-08 12:22:00,1.52749,1.52771,1.52745,1.52754,320100001.0
2007-01-08 12:23:00,1.5275,1.52776,1.52745,1.52763,399300002.0
2007-01-08 12:24:00,1.52744,1.52776,1.52727,1.52732,572500001.0
2007-01-08 12:25:00,1.5275,1.52769,1.52738,1.52748,356100000.0
2007-01-08 12:26:00,1.5274,1.52799,1.5274,1.52796,449100002.0
2007-01-08 12:27:00,1.52814,1.52835,1.52812,1.52812,465300000.0
2007-01-08 12:28:00,1.5281,1.52834,1.52798,1.52819,571600001.0
2007-01-08 12:29:00,1.52815,1.52827,1.52803,1.52818,646800001.0
2007-01-08 12:30:00,1.52817,1.52835,1.52807,1.52817,619000000.0
2007-01-08 12:31:00,1.52827,1.52827,1.52783,1.52792,662900003.0
2007-01-08 12:32:00,1.52797,1.52825,1.5279,1.52809,681800002.0
2007-01-08 12:33:00,1.52832,1.52845,1.52805,1.52818,47800000.0
2007-01-08 12:34:00,1.52828,1.52875,1.5282,1.52845,574300001.0
2007-01-08 12:35:00,1.52858,1.52858,1.52818,1.52838,636800005.0
2007-01-08 12:36:00,1.52836,1.52855,1.52833,1.52845,437300001.0
2007-01-08 12:37:00,1.52856,1.52877,1.52847,1.52854,566000001.0
2007-01-08 12:38:00,1.52842,1.5286,1.52838,1.52846,655500001.0
2007-01-08 12:39:00,1.52842,1.52874,1.52841,1.52852,462400001.0
2007-01-08 12:40:00,1.5285,1.52863,1.52835,1.52838,511200000.0
2007-01-08 12:41:00,1.52826,1.5285,1.52819,1.52839,255700000.0
2007-01-08 12:42:00,1.52844,1.52854,1.52824,1.52833,335100002.0
2007-01-08 12:43:00,1.52819,1.52851,1.52819,1.52837,465500001.0
2007-01-08 12:44:00,1.52837,1.52844,1.52807,1.52829,450600002.0
2007-01-08 12:45:00,1.5283,1.52841,1.52794,1.52841,458300002.0
2007-01-08 12:46:00,1.52836,1.52876,1.52836,1.52876,412900000.0
2007-01-08 12:47:00,1.5286,1.52896,1.52844,1.52876,391400000.0
2007-01-08 12:48:00,1.52875,1.529,1.52868,1.52883,475400000.0
2007-01-08 12:49:00,1.52882,1.5289,1.52855,1.52869,536600002.0
2007-01-08 12:50:00,1.52868,1.52868,1.52816,1.52816,488600001.0
2007-01-08 12:51:00,1.52803,1.5288,1.52803,1.5282,402200000.0
2007-01-08 12:52:00,1.52843,1.5285,1.52813,1.52834,331900000.0
2007-01-08 12:53:00,1.52815,1.5284,1.52801,1.52825,278500000.0
2007-01-08 12:54:00,1.52824,1.52863,1.52817,1.52838,442000002.0
2007-01-08 12:55:00,1.5284,1.52872,1.52822,1.52865,458500000.0
2007-01-08 12:56:00,1.52887,1.52903,1.52865,1.52891,493600003.0
2007-01-08 12:57:00,1.52897,1.52902,1.52865,1.52889,560000000.0
2007-01-08 12:58:00,1.52901,1.52912,1.52891,1.52899,319200000.0
2007-01-08 12:59:00,1.52883,1.52898,1.52857,1.52879,702200003.0
2007-01-08 13:00:00,1.52877,1.52886,1.52851,1.52883,237600000.0
2007-01-08 13:01:00,1.52873,1.52877,1.52843,1.52857,361700002.0
2007-01-08 13:02:00,1.52868,1.52894,1.52864,1.52875,390200002.0
2007-01-08 13:03:00,1.52869,1.5288,1.52853,1.52868,396100000.0
2007-01-08 13:04:00,1.52874,1.52877,1.5286,1.52864,241700000.0
2007-01-08 13:05:00,1.52868,1.52878,1.52864,1.52868,146400000.0
2007-01-08 13:06:00,1.52877,1.52887,1.52856,1.52859,385800000.0
2007-01-08 13:07:00,1.52858,1.52887,1.52858,1.52887,293800000.0
2007-01-08 13:08:00,1.52893,1.52893,1.52872,1.52875,200200001.0
2007-01-08 13:09:00,1.52875,1.52896,1.52856,1.52864,277500002.0
2007-01-08 13:10:00,1.5288,1.52891,1.52877,1.52877,146000000.0
2007-01-08 13:11:00,1.52878,1.5289,1.52849,1.52864,424400001.0
2007-01-08 13:12:00,1.52868,1.52874,1.5286,1.52873,330000001.0
2007-01-08 13:13:00,1.52862,1.52866,1.52846,1.52866,308300000.0
2007-01-08 13:14:00,1.52874,1.52884,1.52866,1.52873,341500000.0
2007-01-08 13:15:00,1.52858,1.52868,1.52763,1.52797,413800000.0
2007-01-08 13:16:00,1.52793,1.52804,1.52782,1.52782,150300000.0
2007-01-08 13:17:00,1.52787,1.52795,1.52776,1.52776,110200000.0
2007-01-08 13:18:00,1.52769,1.52796,1.52769,1.52789,310200000.0
2007-01-08 13:19:00,1.52764,1.5278,1.52741,1.52773,272200001.0
2007-01-08 13:20:00,1.52757,1.52784,1.52755,1.52779,196400000.0
2007-01-08 13:21:00,1.52782,1.52782,1.52774,1.52781,210000002.0
2007-01-08 13:22:00,1.52794,1.528,1.52777,1.528,214300000.0
2007-01-08 13:23:00,1.52793,1.52824,1.5279,1.52814,271100000.0
2007-01-08 13:24:00,1.52818,1.52825,1.52813,1.52813,225100000.0
2007-01-08 13:25:00,1.52798,1.52821,1.52798,1.52819,121400001.0
2007-01-08 13:26:00,1.52823,1.5283,1.52806,1.5282,253700001.0
2007-01-08 13:27:00,1.52815,1.52833,1.52809,1.52817,313100000.0
2007-01-08 13:28:00,1.52824,1.52843,1.52822,1.52843,506100000.0
2007-01-08 13:29:00,1.52834,1.52834,1.52791,1.52823,615000001.0
2007-01-08 13:30:00,1.52802,1.52802,1.52745,1.52775,551600002.0
2007-01-08 13:31:00,1.52784,1.52835,1.52784,1.52797,519900000.0
2007-01-08 13:32:00,1.52793,1.52807,1.52787,1.52803,219600001.0
2007-01-08 13:33:00,1.52795,1.52824,1.52795,1.52801,348100001.0
2007-01-08 13:34:00,1.52809,1.52818,1.52793,1.52804,350000002.0
2007-01-08 13:35:00,1.52816,1.52827,1.52798,1.52824,358700001.0
2007-01-08 13:36:00,1.52817,1.52835,1.52809,1.52817,490800002.0
2007-01-08 13:37:00,1.52811,1.52827,1.52796,1.52804,422000000.0
2007-01-08 13:38:00,1.52805,1.52842,1.52805,1.52834,431400002.0
2007-01-08 13:39:00,1.5284,1.52853,1.52825,1.52832,243700000.0
2007-01-08 13:40:00,1.5282,1.52863,1.52817,1.52849,399000000.0
2007-01-08 13:41:00,1.52866,1.52866,1.52819,1.52829,232100001.0
2007-01-08 13:42:00,1.5284,1.52844,1.52832,1.52832,151200000.0
2007-01-08 13:43:00,1.52812,1.52814,1.52794,1.52799,105600000.0
2007-01-08 13:44:00,1.52795,1.52817,1.52783,1.52813,281700000.0
2007-01-08 13:45:00,1.52818,1.52853,1.52812,1.52822,481000004.0
2007-01-08 13:46:00,1.5283,1.5284,1.52815,1.52825,498300004.0
2007-01-08 13:47:00,1.52824,1.52845,1.52812,1.52834,518100001.0
2007-01-08 13:48:00,1.52831,1.52834,1.5281,1.52814,210800000.0
2007-01-08 13:49:00,1.52821,1.52854,1.52821,1.52829,225800000.0
2007-01-08 13:50:00,1.52835,1.52843,1.5282,1.5283,284900000.0
2007-01-08 13:51:00,1.52822,1.52822,1.52791,1.52815,297800002.0
2007-01-08 13:52:00,1.52806,1.52838,1.52805,1.52821,447600000.0
2007-01-08 13:53:00,1.52802,1.52829,1.528,1.52807,446500001.0
2007-01-08 13:54:00,1.52793,1.52826,1.52789,1.52808,423000000.0
2007-01-08 13:55:00,1.52784,1.52786,1.52756,1.52776,385200000.0
2007-01-08 13:56:00,1.52776,1.52784,1.52746,1.52764,396700001.0
2007-01-08 13:57:00,1.52762,1.52779,1.52748,1.52763,346600000.0
2007-01-08 13:58:00,1.52754,1.52777,1.52742,1.52775,224800002.0
2007-01-08 13:59:00,1.52757,1.52785,1.52737,1.5275,414900000.0
2007-01-08 14:00:00,1.52732,1.52754,1.52728,1.52732,259600000.0
2007-01-08 14:01:00,1.5273,1.52744,1.52721,1.52738,408500002.0
2007-01-08 14:02:00,1.52721,1.52733,1.52718,1.52731,387400003.0
2007-01-08 14:03:00,1.5272,1.52739,1.52717,1.52725,435800002.0
2007-01-08 14:04:00,1.52732,1.52759,1.52729,1.52733,442900001.0
2007-01-08 14:05:00,1.52732,1.52745,1.5272,1.52743,377800001.0
2007-01-08 14:06:00,1.52745,1.52745,1.52718,1.52738,316300000.0
2007-01-08 14:07:00,1.52744,1.52749,1.52725,1.52732,339200001.0
2007-01-08 14:08:00,1.52737,1.52758,1.52717,1.52723,368500000.0
2007-01-08 14:09:00,1.52719,1.52733,1.52702,1.52702,157600000.0
2007-01-08 14:10:00,1.52699,1.52713,1.52689,1.52699,264800001.0
2007-01-08 14:11:00,1.52698,1.52714,1.52675,1.52714,163200002.0
2007-01-08 14:12:00,1.52706,1.52708,1.52675,1.5268,250100000.0
2007-01-08 14:13:00,1.5266,1.52679,1.52644,1.52672,156500000.0
2007-01-08 14:14:00,1.52668,1.52678,1.52657,1.52676,215500000.0
2007-01-08 14:15:00,1.52677,1.52678,1.52646,1.52674,382500000.0
2007-01-08 14:16:00,1.52669,1.5267,1.52629,1.52635,299900000.0
2007-01-08 14:17:00,1.52614,1.52639,1.52588,1.52616,645500000.0
2007-01-08 14:18:00,1.5262,1.52633,1.52598,1.52616,352200000.0
2007-01-08 14:19:00,1.52608,1.52629,1.52591,1.5261,450000001.0
2007-01-08 14:20:00,1.52626,1.52659,1.52625,1.52659,175800000.0
2007-01-08 14:21:00,1.52658,1.52662,1.52637,1.52637,380300002.0
2007-01-08 14:22:00,1.52653,1.5266,1.52623,1.52638,585000000.0
2007-01-08 14:23:00,1.52671,1.52671,1.52647,1.52658,154600000.0
2007-01-08 14:24:00,1.52653,1.52676,1.52633,1.52652,458900001.0
2007-01-08 14:25:00,1.52654,1.52679,1.52645,1.5266,619600002.0
2007-01-08 14:26:00,1.5267,1.52691,1.52665,1.52681,583200000.0
2007-01-08 14:27:00,1.52687,1.52696,1.52656,1.52689,385800000.0
2007-01-08 14:28:00,1.52687,1.52712,1.52655,1.52701,38400000.0
2007-01-08 14:29:00,1.52701,1.52754,1.52693,1.52754,41000000.0
2007-01-08 14:30:00,1.52769,1.52784,1.52726,1.52784,70700000.0
2007-01-08 14:31:00,1.52759,1.52825,1.52759,1.5281,42600000.0
2007-01-08 14:32:00,1.52827,1.52862,1.52825,1.52862,21000000.0
2007-01-08 14:33:00,1.52828,1.52837,1.52816,1.5283,48800000.0
2007-01-08 14:34:00,1.52822,1.52826,1.5281,1.52825,28000000.0
2007-01-08 14:35:00,1.52831,1.52831,1.52793,1.52801,44300000.0
2007-01-08 14:36:00,1.52815,1.5283,1.52772,1.52772,46900000.0
2007-01-08 14:37:00,1.52821,1.52831,1.5281,1.52831,37400000.0
2007-01-08 14:38:00,1.52834,1.52846,1.52806,1.52846,24400000.0
2007-01-08 14:39:00,1.5284,1.5288,1.52813,1.5287,32600000.0
2007-01-08 14:40:00,1.52869,1.52898,1.52869,1.52887,28200000.0
2007-01-08 14:41:00,1.5289,1.52897,1.5288,1.52888,52000000.0
2007-01-08 14:42:00,1.52868,1.52883,1.52814,1.52814,33800000.0
2007-01-08 14:43:00,1.52867,1.52881,1.52853,1.52853,51600000.0
2007-01-08 14:44:00,1.52839,1.52859,1.5283,1.52853,51000001.0
2007-01-08 14:45:00,1.52839,1.52857,1.52822,1.52839,47900000.0
2007-01-08 14:46:00,1.52843,1.52857,1.52832,1.52851,32800000.0
2007-01-08 14:47:00,1.52853,1.52853,1.52828,1.52852,27200000.0
2007-01-08 14:48:00,1.52846,1.52852,1.5283,1.52852,38300000.0
2007-01-08 14:49:00,1.52863,1.52924,1.52852,1.52924,59700000.0
2007-01-08 14:50:00,1.52944,1.52975,1.52944,1.52973,37200000.0
2007-01-08 14:51:00,1.52963,1.5297,1.52932,1.52963,36200000.0
2007-01-08 14:52:00,1.52967,1.5298,1.52959,1.5298,24400000.0
2007-01-08 14:53:00,1.5295,1.52961,1.5291,1.52935,42800000.0
2007-01-08 14:54:00,1.5296,1.52963,1.5291,1.5291,37200000.0
2007-01-08 14:55:00,1.52951,1.52973,1.52944,1.52952,30200000.0
2007-01-08 14:56:00,1.52977,1.52977,1.52953,1.52966,47000000.0
2007-01-08 14:57:00,1.5296,1.5296,1.52931,1.52936,38400000.0
2007-01-08 14:58:00,1.52945,1.52965,1.52945,1.52948,31200000.0
2007-01-08 14:59:00,1.52958,1.52978,1.52954,1.52964,48200001.0
2007-01-08 15:00:00,1.52951,1.52962,1.52913,1.52913,59800000.0
2007-01-08 15:01:00,1.52943,1.52943,1.5291,1.52921,34700000.0
2007-01-08 15:02:00,1.52934,1.52941,1.52914,1.52941,56100001.0
2007-01-08 15:03:00,1.52935,1.52938,1.5288,1.52891,41200000.0
2007-01-08 15:04:00,1.52891,1.5292,1.52884,1.52899,52400001.0
2007-01-08 15:05:00,1.52871,1.52893,1.52864,1.52887,45000000.0
2007-01-08 15:06:00,1.52887,1.52896,1.52843,1.5288,42600000.0
2007-01-08 15:07:00,1.52885,1.52893,1.52861,1.52863,33400000.0
2007-01-08 15:08:00,1.52843,1.52856,1.52823,1.5283,63200001.0
2007-01-08 15:09:00,1.52827,1.52837,1.52809,1.52836,41200000.0
2007-01-08 15:10:00,1.52814,1.52816,1.52796,1.52796,41700000.0
2007-01-08 15:11:00,1.5277,1.52789,1.52758,1.52777,32000000.0
2007-01-08 15:12:00,1.52761,1.52781,1.52757,1.52757,37200000.0
2007-01-08 15:13:00,1.52764,1.52765,1.52749,1.52765,39300000.0
2007-01-08 15:14:00,1.5274,1.52782,1.5274,1.52771,33400000.0
2007-01-08 15:15:00,1.52804,1.52804,1.52761,1.52796,49400000.0
2007-01-08 15:16:00,1.52793,1.52813,1.52793,1.52799,22600000.0
2007-01-08 15:17:00,1.52791,1.528,1.52778,1.52792,55400000.0
2007-01-08 15:18:00,1.52788,1.52811,1.52772,1.52811,34600000.0
2007-01-08 15:19:00,1.52848,1.52867,1.52831,1.52853,30800000.0
2007-01-08 15:20:00,1.52829,1.52852,1.52817,1.52852,35400000.0
2007-01-08 15:21:00,1.52838,1.52838,1.5279,1.52794,41300000.0
2007-01-08 15:22:00,1.52764,1.52821,1.52764,1.52811,35000000.0
2007-01-08 15:23:00,1.5281,1.5281,1.52773,1.52802,29200000.0
2007-01-08 15:24:00,1.52807,1.52827,1.52789,1.52827,33700000.0
2007-01-08 15:25:00,1.5282,1.52823,1.52796,1.52799,27800000.0
2007-01-08 15:26:00,1.52816,1.52854,1.52816,1.52854,43600000.0
2007-01-08 15:27:00,1.52845,1.52867,1.52837,1.52843,35600000.0
2007-01-08 15:28:00,1.52843,1.5286,1.52841,1.5286,30200000.0
2007-01-08 15:29:00,1.52866,1.52866,1.52822,1.52826,35600000.0
2007-01-08 15:30:00,1.52818,1.52818,1.52772,1.52804,34200000.0
2007-01-08 15:31:00,1.52823,1.52836,1.52823,1.52835,53000000.0
2007-01-08 15:32:00,1.52828,1.52843,1.52825,1.52843,68300000.0
2007-01-08 15:33:00,1.52843,1.52843,1.5278,1.52815,51200001.0
2007-01-08 15:34:00,1.52803,1.52812,1.5276,1.5276,26600000.0
2007-01-08 15:35:00,1.52763,1.52789,1.52727,1.52727,34000000.0
2007-01-08 15:36:00,1.52746,1.52756,1.52712,1.52712,53800000.0
2007-01-08 15:37:00,1.52707,1.52711,1.52677,1.5269,36000000.0
2007-01-08 15:38:00,1.52685,1.52696,1.52665,1.52696,42400000.0
2007-01-08 15:39:00,1.52687,1.52785,1.5268,1.52785,36300000.0
2007-01-08 15:40:00,1.52792,1.5281,1.52771,1.52776,25600000.0
2007-01-08 15:41:00,1.52814,1.52826,1.5276,1.52799,30400000.0
2007-01-08 15:42:00,1.52798,1.52812,1.52788,1.52807,30400000.0
2007-01-08 15:43:00,1.52804,1.52817,1.52782,1.52817,39600000.0
2007-01-08 15:44:00,1.52828,1.52845,1.52796,1.52831,33800000.0
2007-01-08 15:45:00,1.52822,1.52834,1.5279,1.52824,42600000.0
2007-01-08 15:46:00,1.52822,1.5283,1.52815,1.52817,42400000.0
2007-01-08 15:47:00,1.52819,1.5283,1.52792,1.52822,54400001.0
2007-01-08 15:48:00,1.52825,1.52836,1.52804,1.52836,33500000.0
2007-01-08 15:49:00,1.52832,1.52844,1.52824,1.5284,44600000.0
2007-01-08 15:50:00,1.5282,1.52839,1.5282,1.5283,29600000.0
2007-01-08 15:51:00,1.52813,1.52833,1.52802,1.52831,29400000.0
2007-01-08 15:52:00,1.52822,1.52834,1.52793,1.52798,37400000.0
2007-01-08 15:53:00,1.5278,1.52801,1.52774,1.52788,51800000.0
2007-01-08 15:54:00,1.52793,1.52804,1.52778,1.52785,32500000.0
2007-01-08 15:55:00,1.52809,1.52809,1.52774,1.52794,24400000.0
2007-01-08 15:56:00,1.5279,1.52808,1.52758,1.52807,34800000.0
2007-01-08 15:57:00,1.52786,1.52786,1.52755,1.52755,39400000.0
2007-01-08 15:58:00,1.5275,1.5275,1.5268,1.52689,36500000.0
2007-01-08 15:59:00,1.52682,1.52706,1.52644,1.52676,36600000.0
2007-01-08 16:00:00,1.52631,1.52653,1.52601,1.52607,37400000.0
2007-01-08 16:01:00,1.52621,1.52637,1.52601,1.52606,31000000.0
2007-01-08 16:02:00,1.52601,1.52631,1.52559,1.52631,25000000.0
2007-01-08 16:03:00,1.52654,1.52688,1.52654,1.52673,84900000.0
2007-01-08 16:04:00,1.52692,1.52734,1.52689,1.52705,27000000.0
2007-01-08 16:05:00,1.52708,1.52803,1.52708,1.52803,41100000.0
2007-01-08 16:06:00,1.52786,1.5285,1.52778,1.52831,35200000.0
2007-01-08 16:07:00,1.52815,1.52829,1.52793,1.52799,50600000.0
2007-01-08 16:08:00,1.52803,1.5281,1.52775,1.52786,25600000.0
2007-01-08 16:09:00,1.52781,1.52805,1.52777,1.52797,60100000.0
2007-01-08 16:10:00,1.52815,1.52818,1.52767,1.52789,43800000.0
2007-01-08 16:11:00,1.52765,1.52816,1.52765,1.52816,23200000.0
2007-01-08 16:12:00,1.52807,1.5281,1.52778,1.5281,41800000.0
2007-01-08 16:13:00,1.52792,1.5286,1.52782,1.5286,38900000.0
2007-01-08 16:14:00,1.52835,1.52883,1.52822,1.52883,75800001.0
2007-01-08 16:15:00,1.52864,1.52879,1.52834,1.52868,43800000.0
2007-01-08 16:16:00,1.5288,1.52912,1.5287,1.52881,30400000.0
2007-01-08 16:17:00,1.5288,1.52901,1.52867,1.52873,27200000.0
2007-01-08 16:18:00,1.52879,1.52888,1.52869,1.52883,33900000.0
2007-01-08 16:19:00,1.52909,1.52909,1.52861,1.52876,52500000.0
2007-01-08 16:20:00,1.52854,1.52863,1.52842,1.52845,48900000.0
2007-01-08 16:21:00,1.52855,1.52879,1.5285,1.5287,49400000.0
2007-01-08 16:22:00,1.52877,1.52883,1.52858,1.52874,47700000.0
2007-01-08 16:23:00,1.52891,1.52891,1.52859,1.52886,45300000.0
2007-01-08 16:24:00,1.52895,1.52928,1.52885,1.52928,35600000.0
2007-01-08 16:25:00,1.52937,1.52979,1.52882,1.5294,37600000.0
2007-01-08 16:26:00,1.5295,1.53038,1.5295,1.53018,50600000.0
2007-01-08 16:27:00,1.53004,1.53035,1.52987,1.52987,45200000.0
2007-01-08 16:28:00,1.53014,1.53014,1.52966,1.53003,36400000.0
2007-01-08 16:29:00,1.52996,1.52996,1.52976,1.52993,20600000.0
2007-01-08 16:30:00,1.52998,1.52998,1.52966,1.52972,51200000.0
2007-01-08 16:31:00,1.52959,1.52977,1.52944,1.52948,44600000.0
2007-01-08 16:32:00,1.52985,1.52985,1.52944,1.52974,45400000.0
2007-01-08 16:33:00,1.52971,1.52985,1.52966,1.52981,37600000.0
2007-01-08 16:34:00,1.52978,1.52978,1.52939,1.5297,47000000.0
2007-01-08 16:35:00,1.52977,1.52977,1.52936,1.52966,35900000.0
2007-01-08 16:36:00,1.52954,1.52976,1.52939,1.52966,52400001.0
2007-01-08 16:37:00,1.5298,1.53004,1.52971,1.52974,49400000.0
2007-01-08 16:38:00,1.5296,1.52973,1.52948,1.52972,46700000.0
2007-01-08 16:39:00,1.53005,1.5302,1.5299,1.5302,30400000.0
2007-01-08 16:40:00,1.52998,1.53034,1.52998,1.53034,42900000.0
2007-01-08 16:41:00,1.5298,1.53072,1.5298,1.53066,58800001.0
2007-01-08 16:42:00,1.53068,1.53084,1.53056,1.53056,33800000.0
2007-01-08 16:43:00,1.53055,1.53065,1.53049,1.53063,34200000.0
2007-01-08 16:44:00,1.53066,1.53094,1.53064,1.53094,40400001.0
2007-01-08 16:45:00,1.53056,1.53081,1.53042,1.5306,36000000.0
2007-01-08 16:46:00,1.53064,1.5309,1.53032,1.53081,58100000.0
2007-01-08 16:47:00,1.53079,1.53084,1.53034,1.53047,43400000.0
2007-01-08 16:48:00,1.53072,1.53072,1.53032,1.53056,28200000.0
2007-01-08 16:49:00,1.53065,1.53065,1.53043,1.53051,29200000.0
2007-01-08 16:50:00,1.53053,1.53066,1.53036,1.53052,60600000.0
2007-01-08 16:51:00,1.53055,1.53064,1.5304,1.53059,34800001.0
2007-01-08 16:52:00,1.53038,1.53038,1.53018,1.53037,33800000.0
2007-01-08 16:53:00,1.53038,1.53065,1.53011,1.53042,39800000.0
2007-01-08 16:54:00,1.53039,1.53043,1.53022,1.53038,39300000.0
2007-01-08 16:55:00,1.53061,1.53061,1.53034,1.53054,28900000.0
2007-01-08 16:56:00,1.53049,1.53137,1.53049,1.53137,39700000.0
2007-01-08 16:57:00,1.53158,1.53184,1.53143,1.53179,29100000.0
2007-01-08 16:58:00,1.53169,1.53197,1.53165,1.53165,40900000.0
2007-01-08 16:59:00,1.53147,1.53147,1.53113,1.5314,30400000.0
2007-01-08 17:00:00,1.53077,1.5316,1.53077,1.53156,44600000.0
2007-01-08 17:01:00,1.53135,1.53167,1.53122,1.53163,42500000.0
2007-01-08 17:02:00,1.53162,1.53192,1.53154,1.53191,48200000.0
2007-01-08 17:03:00,1.53225,1.53228,1.53199,1.53225,45700000.0
2007-01-08 17:04:00,1.53228,1.53244,1.53205,1.53222,42700001.0
2007-01-08 17:05:00,1.53199,1.53249,1.53174,1.53249,28000000.0
2007-01-08 17:06:00,1.53215,1.53215,1.53166,1.53176,47600000.0
2007-01-08 17:07:00,1.53174,1.53193,1.53153,1.53175,56800001.0
2007-01-08 17:08:00,1.53167,1.53196,1.53135,1.53162,41400000.0
2007-01-08 17:09:00,1.53151,1.53158,1.53115,1.53136,53100000.0
2007-01-08 17:10:00,1.5312,1.53137,1.53114,1.53129,30200000.0
2007-01-08 17:11:00,1.53131,1.53138,1.53114,1.53125,32600000.0
2007-01-08 17:12:00,1.5311,1.5312,1.53102,1.53117,31500000.0
2007-01-08 17:13:00,1.53094,1.5311,1.53082,1.5311,36200000.0
2007-01-08 17:14:00,1.53076,1.53149,1.53076,1.53126,46900000.0
2007-01-08 17:15:00,1.53157,1.53157,1.53117,1.53117,54000000.0
2007-01-08 17:16:00,1.53116,1.53159,1.53116,1.53124,29200000.0
2007-01-08 17:17:00,1.53126,1.5314,1.53083,1.53119,51400000.0
2007-01-08 17:18:00,1.53135,1.53136,1.53108,1.53136,45800000.0
2007-01-08 17:19:00,1.53127,1.53145,1.53071,1.53094,28200000.0
2007-01-08 17:20:00,1.53116,1.53162,1.53116,1.53129,41400000.0
2007-01-08 17:21:00,1.53162,1.53172,1.53119,1.53152,60100001.0
2007-01-08 17:22:00,1.5313,1.53164,1.5313,1.5315,55800001.0
2007-01-08 17:23:00,1.53123,1.53158,1.53123,1.53158,24200000.0
2007-01-08 17:24:00,1.53141,1.5315,1.53117,1.53125,37200001.0
2007-01-08 17:25:00,1.53114,1.53155,1.53114,1.53146,44000000.0
2007-01-08 17:26:00,1.5314,1.53145,1.53115,1.53115,31500000.0
2007-01-08 17:27:00,1.53126,1.53133,1.53106,1.53106,33600000.0
2007-01-08 17:28:00,1.53141,1.53143,1.53114,1.53114,57500000.0
2007-01-08 17:29:00,1.53127,1.53149,1.53108,1.53134,29000000.0
2007-01-08 17:30:00,1.53121,1.53128,1.53089,1.5311,47700000.0
2007-01-08 17:31:00,1.53089,1.53135,1.53083,1.5312,31800000.0
2007-01-08 17:32:00,1.53124,1.53166,1.53124,1.53134,37700000.0
2007-01-08 17:33:00,1.53145,1.53157,1.53128,1.53151,54200000.0
2007-01-08 17:34:00,1.53171,1.53193,1.53149,1.53181,33900000.0
2007-01-08 17:35:00,1.53209,1.53227,1.53172,1.53174,43800001.0
2007-01-08 17:36:00,1.53169,1.5321,1.53169,1.53196,54500000.0
2007-01-08 17:37:00,1.53196,1.53196,1.53137,1.53184,28000000.0
2007-01-08 17:38:00,1.53158,1.53181,1.53151,1.53151,37000000.0
2007-01-08 17:39:00,1.53187,1.53201,1.53187,1.53201,21000000.0
2007-01-08 17:40:00,1.53168,1.5318,1.53165,1.53179,34200000.0
2007-01-08 17:41:00,1.53182,1.53192,1.53168,1.53169,46800000.0
2007-01-08 17:42:00,1.53161,1.53192,1.53134,1.53183,26400000.0
2007-01-08 17:43:00,1.53193,1.53193,1.53154,1.53187,42200000.0
2007-01-08 17:44:00,1.53176,1.53181,1.53131,1.53131,30400000.0
2007-01-08 17:45:00,1.53135,1.53138,1.53116,1.53129,37300000.0
2007-01-08 17:46:00,1.53136,1.53136,1.53107,1.53123,54400000.0
2007-01-08 17:47:00,1.53107,1.53127,1.53083,1.53083,38000000.0
2007-01-08 17:48:00,1.53095,1.53128,1.5308,1.53117,59900000.0
2007-01-08 17:49:00,1.53131,1.53137,1.53073,1.53117,25600000.0
2007-01-08 17:50:00,1.53129,1.53141,1.53115,1.53141,33000000.0
2007-01-08 17:51:00,1.53126,1.53144,1.53102,1.53129,22000000.0
2007-01-08 17:52:00,1.53138,1.53162,1.53136,1.53147,38800000.0
2007-01-08 17:53:00,1.53131,1.53153,1.53116,1.53151,26200000.0
2007-01-08 17:54:00,1.53135,1.53139,1.53078,1.53115,36600000.0
2007-01-08 17:55:00,1.53117,1.53129,1.53052,1.53129,46600000.0
2007-01-08 17:56:00,1.53109,1.53117,1.53096,1.53098,31800000.0
2007-01-08 17:57:00,1.53093,1.53112,1.53065,1.53088,47200000.0
2007-01-08 17:58:00,1.53089,1.5309,1.53063,1.5309,40700000.0
2007-01-08 17:59:00,1.53071,1.53095,1.53034,1.53067,49000000.0
2007-01-08 18:00:00,1.53106,1.53106,1.53073,1.53079,45900000.0
2007-01-08 18:01:00,1.53092,1.53092,1.53056,1.53071,73800002.0
2007-01-08 18:02:00,1.53085,1.53092,1.53075,1.53081,53600000.0
2007-01-08 18:03:00,1.53064,1.53097,1.53059,1.53059,37200000.0
2007-01-08 18:04:00,1.53085,1.53095,1.53075,1.53084,49700000.0
2007-01-08 18:05:00,1.53092,1.53092,1.53064,1.53078,30800000.0
2007-01-08 18:06:00,1.53076,1.53107,1.53076,1.53086,49000000.0
2007-01-08 18:07:00,1.53109,1.53114,1.53091,1.53104,56800000.0
2007-01-08 18:08:00,1.53109,1.53131,1.53078,1.53078,31000000.0
2007-01-08 18:09:00,1.53073,1.5309,1.53067,1.53074,44500000.0
2007-01-08 18:10:00,1.53083,1.53087,1.53064,1.5308,22600000.0
2007-01-08 18:11:00,1.53099,1.53116,1.53078,1.53091,47500000.0
2007-01-08 18:12:00,1.53087,1.53092,1.53067,1.53067,29200000.0
2007-01-08 18:13:00,1.53067,1.53097,1.53059,1.53081,52900000.0
2007-01-08 18:14:00,1.53027,1.53122,1.53027,1.53089,35000000.0
2007-01-08 18:15:00,1.53047,1.53069,1.53037,1.5305,42000000.0
2007-01-08 18:16:00,1.53066,1.53078,1.53058,1.53072,30600000.0
2007-01-08 18:17:00,1.53089,1.53101,1.53054,1.53054,47200000.0
2007-01-08 18:18:00,1.53066,1.53099,1.53066,1.53087,35000000.0
2007-01-08 18:19:00,1.53089,1.53089,1.53072,1.53077,27900000.0
2007-01-08 18:20:00,1.53074,1.5309,1.53061,1.53067,29800000.0
2007-01-08 18:21:00,1.5306,1.5306,1.53008,1.53008,51800000.0
2007-01-08 18:22:00,1.53019,1.53032,1.53013,1.53025,38500000.0
2007-01-08 18:23:00,1.53019,1.53053,1.53017,1.53051,30600000.0
2007-01-08 18:24:00,1.53063,1.53063,1.53039,1.53057,41900000.0
2007-01-08 18:25:00,1.53094,1.53104,1.53076,1.53089,47200000.0
2007-01-08 18:26:00,1.531,1.53125,1.53098,1.53119,25600000.0
2007-01-08 18:27:00,1.53112,1.53121,1.53082,1.53111,32400000.0
2007-01-08 18:28:00,1.53053,1.53071,1.53037,1.53037,32900000.0
2007-01-08 18:29:00,1.53055,1.53108,1.53055,1.5309,36000000.0
2007-01-08 18:30:00,1.53107,1.53111,1.53084,1.53107,37600000.0
2007-01-08 18:31:00,1.53115,1.53117,1.53098,1.53113,20800000.0
2007-01-08 18:32:00,1.53134,1.53134,1.53107,1.53129,25400000.0
2007-01-08 18:33:00,1.53135,1.53147,1.53114,1.5314,59700000.0
2007-01-08 18:34:00,1.53145,1.53147,1.53122,1.53138,27500000.0
2007-01-08 18:35:00,1.53143,1.53191,1.53125,1.53164,52100000.0
2007-01-08 18:36:00,1.53141,1.53171,1.53141,1.53166,71900000.0
2007-01-08 18:37:00,1.53185,1.53193,1.53167,1.53178,28000000.0
2007-01-08 18:38:00,1.5317,1.53212,1.5317,1.53194,38600000.0
2007-01-08 18:39:00,1.53175,1.5321,1.53175,1.53199,30800000.0
2007-01-08 18:40:00,1.53186,1.53194,1.5316,1.5317,34300000.0
2007-01-08 18:41:00,1.5318,1.53187,1.53169,1.53178,44700000.0
2007-01-08 18:42:00,1.53165,1.53186,1.53144,1.53186,36600000.0
2007-01-08 18:43:00,1.5318,1.53206,1.53175,1.53191,22000000.0
2007-01-08 18:44:00,1.53194,1.53211,1.53177,1.53199,35000000.0
2007-01-08 18:45:00,1.53212,1.53217,1.53174,1.53174,32200000.0
2007-01-08 18:46:00,1.53215,1.53247,1.53206,1.53226,37800000.0
2007-01-08 18:47:00,1.53311,1.53441,1.53311,1.53441,23400000.0
2007-01-08 18:48:00,1.53437,1.5344,1.53363,1.5337,25400000.0
2007-01-08 18:49:00,1.5336,1.5336,1.53337,1.53339,36800001.0
2007-01-08 18:50:00,1.53365,1.53406,1.5335,1.53398,33000000.0
2007-01-08 18:51:00,1.53401,1.53407,1.53361,1.53367,64400001.0
2007-01-08 18:52:00,1.53344,1.53367,1.53334,1.53335,60000000.0
2007-01-08 18:53:00,1.53337,1.53382,1.53337,1.53362,37200000.0
2007-01-08 18:54:00,1.53374,1.53395,1.53355,1.5339,33700000.0
2007-01-08 18:55:00,1.53369,1.53402,1.53352,1.5336,25500000.0
2007-01-08 18:56:00,1.53332,1.53381,1.5332,1.5332,48200000.0
2007-01-08 18:57:00,1.53365,1.53366,1.53342,1.53347,44300001.0
2007-01-08 18:58:00,1.53349,1.53357,1.53337,1.53341,46400001.0
2007-01-08 18:59:00,1.53338,1.53338,1.53265,1.53319,27000000.0
2007-01-08 19:00:00,1.53337,1.53337,1.53267,1.53311,31400000.0
2007-01-08 19:01:00,1.53338,1.53352,1.53331,1.5335,29600000.0
2007-01-08 19:02:00,1.53344,1.53354,1.53332,1.53344,35400000.0
2007-01-08 19:03:00,1.53343,1.53392,1.53338,1.53388,61600000.0
2007-01-08 19:04:00,1.5338,1.53411,1.53369,1.53384,42000000.0
2007-01-08 19:05:00,1.53368,1.53368,1.53338,1.53347,31400000.0
2007-01-08 19:06:00,1.53331,1.53348,1.53316,1.53346,27200000.0
2007-01-08 19:07:00,1.53333,1.53344,1.53311,1.53344,57500000.0
2007-01-08 19:08:00,1.53331,1.53358,1.53331,1.53339,70400000.0
2007-01-08 19:09:00,1.53342,1.53342,1.53311,1.53328,19400000.0
2007-01-08 19:10:00,1.53345,1.5335,1.53309,1.53309,43600000.0
2007-01-08 19:11:00,1.53331,1.53339,1.53318,1.53331,40400000.0
2007-01-08 19:12:00,1.53325,1.53348,1.53318,1.53318,24000000.0
2007-01-08 19:13:00,1.5331,1.53317,1.53283,1.53295,59400000.0
2007-01-08 19:14:00,1.53274,1.53274,1.53244,1.53271,34200000.0
2007-01-08 19:15:00,1.53255,1.5327,1.53225,1.5327,38600000.0
2007-01-08 19:16:00,1.53236,1.53267,1.53236,1.53238,42400000.0
2007-01-08 19:17:00,1.53225,1.53251,1.53217,1.53228,42800000.0
2007-01-08 19:18:00,1.53234,1.53242,1.53216,1.5324,31900000.0
2007-01-08 19:19:00,1.53247,1.53247,1.53203,1.5324,44000000.0
2007-01-08 19:20:00,1.53237,1.53247,1.53211,1.53229,46600001.0
2007-01-08 19:21:00,1.53195,1.53232,1.53195,1.53214,32700000.0
2007-01-08 19:22:00,1.53234,1.5324,1.53218,1.53219,43800000.0
2007-01-08 19:23:00,1.53214,1.53237,1.53192,1.53229,40000000.0
2007-01-08 19:24:00,1.53207,1.53207,1.53172,1.53193,58300001.0
2007-01-08 19:25:00,1.53187,1.53187,1.53162,1.53175,30600000.0
2007-01-08 19:26:00,1.53158,1.53183,1.53145,1.53167,37600000.0
2007-01-08 19:27:00,1.53175,1.53189,1.53139,1.53161,26000000.0
2007-01-08 19:28:00,1.53133,1.53156,1.53128,1.53134,45600001.0
2007-01-08 19:29:00,1.53125,1.53141,1.53094,1.5314,17400000.0
2007-01-08 19:30:00,1.53148,1.53148,1.53125,1.53135,48000000.0
2007-01-08 19:31:00,1.53146,1.53146,1.53122,1.53128,55500000.0
2007-01-08 19:32:00,1.53119,1.53128,1.53097,1.53101,41400000.0
2007-01-08 19:33:00,1.53094,1.53105,1.5307,1.53099,58600000.0
2007-01-08 19:34:00,1.53094,1.53105,1.53085,1.53094,36000000.0
2007-01-08 19:35:00,1.53086,1.53099,1.5305,1.53097,50900000.0
2007-01-08 19:36:00,1.53081,1.53095,1.53065,1.53091,25800000.0
2007-01-08 19:37:00,1.53086,1.53086,1.53049,1.53049,33200000.0
2007-01-08 19:38:00,1.53045,1.53081,1.53045,1.53064,29400000.0
2007-01-08 19:39:00,1.5308,1.53094,1.53059,1.53094,27600000.0
2007-01-08 19:40:00,1.53092,1.53104,1.53082,1.53101,60200000.0
2007-01-08 19:41:00,1.53099,1.53118,1.53092,1.53118,32000000.0
2007-01-08 19:42:00,1.53105,1.53113,1.5308,1.53113,50000001.0
2007-01-08 19:43:00,1.53099,1.53103,1.53056,1.53097,28200000.0
2007-01-08 19:44:00,1.53106,1.53121,1.53103,1.53113,30000000.0
2007-01-08 19:45:00,1.53061,1.53061,1.52996,1.52996,36800000.0
2007-01-08 19:46:00,1.52983,1.53006,1.52945,1.52945,29600000.0
2007-01-08 19:47:00,1.53002,1.53006,1.52964,1.53006,44300000.0
2007-01-08 19:48:00,1.53008,1.53008,1.52972,1.52972,36200000.0
2007-01-08 19:49:00,1.52966,1.52986,1.52966,1.52986,28000000.0
2007-01-08 19:50:00,1.53021,1.53021,1.52994,1.53014,33000000.0
2007-01-08 19:51:00,1.52999,1.53003,1.52988,1.52996,34400000.0
2007-01-08 19:52:00,1.52987,1.52987,1.52944,1.52961,26500000.0
2007-01-08 19:53:00,1.52938,1.52939,1.52911,1.52911,57200000.0
2007-01-08 19:54:00,1.52921,1.52951,1.52921,1.52946,32000000.0
2007-01-08 19:55:00,1.52936,1.52963,1.52936,1.52958,30600000.0
2007-01-08 19:56:00,1.52961,1.52982,1.52944,1.52982,32800000.0
2007-01-08 19:57:00,1.52985,1.52992,1.52968,1.52981,61800002.0
2007-01-08 19:58:00,1.52977,1.53013,1.52977,1.53007,32200000.0
2007-01-08 19:59:00,1.5302,1.53045,1.53008,1.53026,24400000.0
2007-01-08 20:00:00,1.53034,1.53089,1.53034,1.53042,35000000.0
2007-01-08 20:01:00,1.53092,1.53102,1.53071,1.53082,45600000.0
2007-01-08 20:02:00,1.5315,1.53166,1.53136,1.53148,37800000.0
2007-01-08 20:03:00,1.53156,1.53156,1.53131,1.53142,37600000.0
2007-01-08 20:04:00,1.53141,1.53148,1.53102,1.53122,37400000.0
2007-01-08 20:05:00,1.53113,1.53134,1.53103,1.53105,35800000.0
2007-01-08 20:06:00,1.53112,1.53113,1.53083,1.53086,43000001.0
2007-01-08 20:07:00,1.53084,1.53126,1.53075,1.53126,28700000.0
2007-01-08 20:08:00,1.53142,1.53142,1.53086,1.53113,43100000.0
2007-01-08 20:09:00,1.53124,1.53124,1.53102,1.53106,25100000.0
2007-01-08 20:10:00,1.53057,1.53106,1.53057,1.53095,60100000.0
2007-01-08 20:11:00,1.53089,1.53112,1.53085,1.53091,38800000.0
2007-01-08 20:12:00,1.53094,1.5312,1.53077,1.53093,33600000.0
2007-01-08 20:13:00,1.5309,1.53097,1.53068,1.53097,25200000.0
2007-01-08 20:14:00,1.53097,1.53106,1.53045,1.53097,30200000.0
2007-01-08 20:15:00,1.53104,1.53135,1.53089,1.53135,21000000.0
2007-01-08 20:16:00,1.53147,1.53198,1.53147,1.53157,39200000.0
2007-01-08 20:17:00,1.53153,1.53184,1.53132,1.53184,39400000.0
2007-01-08 20:18:00,1.5319,1.53202,1.53178,1.53185,35000000.0
2007-01-08 20:19:00,1.53196,1.53197,1.53182,1.53187,63000000.0
2007-01-08 20:20:00,1.53194,1.53194,1.53161,1.5318,28000000.0
2007-01-08 20:21:00,1.5316,1.53192,1.5316,1.53192,39000000.0
2007-01-08 20:22:00,1.53203,1.53203,1.5318,1.53197,36200000.0
2007-01-08 20:23:00,1.53193,1.53199,1.5316,1.53182,42200000.0
2007-01-08 20:24:00,1.53206,1.53206,1.53188,1.53194,20800000.0
2007-01-08 20:25:00,1.53211,1.53211,1.53153,1.53153,45900000.0
2007-01-08 20:26:00,1.53175,1.53188,1.53152,1.53185,42700000.0
2007-01-08 20:27:00,1.53205,1.53215,1.53162,1.53176,35800000.0
2007-01-08 20:28:00,1.53179,1.53194,1.53164,1.53194,74200002.0
2007-01-08 20:29:00,1.53192,1.53206,1.53149,1.53198,38000000.0
2007-01-08 20:30:00,1.53206,1.53206,1.53172,1.53183,51400001.0
2007-01-08 20:31:00,1.53169,1.53174,1.53127,1.53174,56800000.0
2007-01-08 20:32:00,1.53165,1.53191,1.53143,1.53191,35000000.0
2007-01-08 20:33:00,1.53209,1.53209,1.53184,1.53198,26000000.0
2007-01-08 20:34:00,1.53171,1.53177,1.53146,1.53172,48300000.0
2007-01-08 20:35:00,1.53164,1.53181,1.53159,1.53167,52000000.0
2007-01-08 20:36:00,1.53171,1.53191,1.53146,1.53156,74700000.0
2007-01-08 20:37:00,1.53159,1.53174,1.53142,1.53174,61000000.0
2007-01-08 20:38:00,1.53187,1.5319,1.53167,1.53177,42300000.0
2007-01-08 20:39:00,1.53167,1.53183,1.53151,1.53151,55400000.0
2007-01-08 20:40:00,1.53165,1.53194,1.53165,1.53187,59100000.0
2007-01-08 20:41:00,1.53203,1.53214,1.53178,1.53211,52800000.0
2007-01-08 20:42:00,1.53206,1.53214,1.53169,1.53214,56900000.0
2007-01-08 20:43:00,1.53207,1.53212,1.53176,1.53176,38300000.0
2007-01-08 20:44:00,1.53197,1.53197,1.53158,1.53192,18000000.0
2007-01-08 20:45:00,1.53176,1.53208,1.53176,1.53184,50400000.0
2007-01-08 20:46:00,1.53216,1.53245,1.53213,1.53245,52400000.0
2007-01-08 20:47:00,1.53253,1.53254,1.53212,1.53243,30200000.0
2007-01-08 20:48:00,1.53232,1.53262,1.53232,1.53244,35200000.0
2007-01-08 20:49:00,1.53228,1.53262,1.53228,1.53262,18200000.0
2007-01-08 20:50:00,1.5325,1.53256,1.53241,1.53254,24600000.0
2007-01-08 20:51:00,1.53224,1.53243,1.53222,1.53227,34900000.0
2007-01-08 20:52:00,1.53222,1.53258,1.53217,1.53252,27000000.0
2007-01-08 20:53:00,1.53233,1.53254,1.53233,1.53245,33600000.0
2007-01-08 20:54:00,1.53213,1.53261,1.53213,1.53251,60100000.0
2007-01-08 20:55:00,1.53251,1.53288,1.5324,1.53288,23400000.0
2007-01-08 20:56:00,1.53243,1.53243,1.53205,1.5324,29400000.0
2007-01-08 20:57:00,1.53235,1.53235,1.53215,1.53217,27800000.0
2007-01-08 20:58:00,1.53236,1.53253,1.53202,1.5322,39600000.0
2007-01-08 20:59:00,1.53192,1.53208,1.53173,1.53175,28400000.0
2007-01-08 21:00:00,1.53168,1.53194,1.53154,1.53183,47600000.0
2007-01-08 21:01:00,1.53201,1.53215,1.53154,1.53154,30600000.0
2007-01-08 21:02:00,1.53181,1.53202,1.53157,1.5319,41200000.0
2007-01-08 21:03:00,1.53176,1.53176,1.53119,1.53119,30200000.0
2007-01-08 21:04:00,1.53128,1.53128,1.53105,1.53113,25600000.0
2007-01-08 21:05:00,1.53085,1.5312,1.5306,1.53068,50000001.0
2007-01-08 21:06:00,1.53074,1.53086,1.53062,1.53086,31600000.0
2007-01-08 21:07:00,1.53056,1.53056,1.52995,1.53009,30400000.0
2007-01-08 21:08:00,1.5303,1.53049,1.53023,1.53049,30600000.0
2007-01-08 21:09:00,1.53069,1.53069,1.53026,1.53056,47600000.0
2007-01-08 21:10:00,1.53068,1.53068,1.53034,1.53042,44500000.0
2007-01-08 21:11:00,1.53034,1.5307,1.53006,1.5301,30200000.0
2007-01-08 21:12:00,1.53016,1.53034,1.53009,1.53021,32600000.0
2007-01-08 21:13:00,1.53026,1.5306,1.53026,1.53054,47000000.0
2007-01-08 21:14:00,1.53058,1.53089,1.53044,1.53068,41800001.0
2007-01-08 21:15:00,1.53066,1.53084,1.53066,1.53074,37400000.0
2007-01-08 21:16:00,1.5303,1.5308,1.5303,1.5308,42600000.0
2007-01-08 21:17:00,1.53086,1.531,1.53062,1.53062,34200000.0
2007-01-08 21:18:00,1.53099,1.53099,1.53006,1.53067,37000000.0
2007-01-08 21:19:00,1.53079,1.53084,1.53057,1.53061,33000000.0
2007-01-08 21:20:00,1.53063,1.5308,1.53057,1.53063,43200000.0
2007-01-08 21:21:00,1.53034,1.53059,1.53034,1.53047,35000000.0
2007-01-08 21:22:00,1.53007,1.53061,1.53007,1.53036,46500000.0
2007-01-08 21:23:00,1.53024,1.53034,1.52983,1.52983,70800000.0
2007-01-08 21:24:00,1.53003,1.5302,1.52986,1.52987,59200000.0
2007-01-08 21:25:00,1.52989,1.53012,1.52967,1.52967,36100000.0
2007-01-08 21:26:00,1.52997,1.53013,1.52984,1.52996,30000000.0
2007-01-08 21:27:00,1.52996,1.5302,1.52996,1.5301,37400000.0
2007-01-08 21:28:00,1.52995,1.53006,1.52994,1.53006,40000000.0
2007-01-08 21:29:00,1.53011,1.53011,1.52995,1.53006,33000000.0
2007-01-08 21:30:00,1.53006,1.53006,1.52984,1.52988,37600000.0
2007-01-08 21:31:00,1.52997,1.52997,1.5298,1.52982,71300002.0
2007-01-08 21:32:00,1.52999,1.53005,1.52985,1.53005,27600000.0
2007-01-08 21:33:00,1.53018,1.53032,1.53001,1.53017,29700000.0
2007-01-08 21:34:00,1.53022,1.53024,1.53011,1.53024,35400000.0
2007-01-08 21:35:00,1.53023,1.53036,1.52992,1.53036,32600000.0
2007-01-08 21:36:00,1.5305,1.5305,1.5301,1.53041,41000000.0
2007-01-08 21:37:00,1.53052,1.53064,1.53048,1.53048,25800000.0
2007-01-08 21:38:00,1.53049,1.53054,1.53035,1.53054,34300000.0
2007-01-08 21:39:00,1.53024,1.53045,1.53024,1.53036,42600000.0
2007-01-08 21:40:00,1.53009,1.53034,1.53009,1.53033,36400000.0
2007-01-08 21:41:00,1.53024,1.53033,1.53004,1.53005,30000000.0
2007-01-08 21:42:00,1.52999,1.53005,1.52973,1.52973,31700000.0
2007-01-08 21:43:00,1.52998,1.53028,1.52987,1.53028,47400000.0
2007-01-08 21:44:00,1.53021,1.53031,1.53008,1.53009,26800000.0
2007-01-08 21:45:00,1.53014,1.53027,1.53014,1.53022,29400000.0
2007-01-08 21:46:00,1.53018,1.53037,1.53004,1.53016,42400000.0
2007-01-08 21:47:00,1.53011,1.53035,1.53011,1.53011,33000000.0
2007-01-08 21:48:00,1.5303,1.53039,1.53004,1.53004,43400000.0
2007-01-08 21:49:00,1.53008,1.53014,1.53,1.53012,35200000.0
2007-01-08 21:50:00,1.5302,1.5302,1.52989,1.52994,47900000.0
2007-01-08 21:51:00,1.52987,1.5303,1.52987,1.5303,52000000.0
2007-01-08 21:52:00,1.53045,1.5314,1.53045,1.53121,57600000.0
2007-01-08 21:53:00,1.53102,1.53102,1.53047,1.53047,35900000.0
2007-01-08 21:54:00,1.53063,1.53083,1.53057,1.5307,46800000.0
2007-01-08 21:55:00,1.53051,1.53066,1.53042,1.53066,56800000.0
2007-01-08 21:56:00,1.53055,1.53065,1.53043,1.53065,36000000.0
2007-01-08 21:57:00,1.53068,1.53069,1.53022,1.5305,37400000.0
2007-01-08 21:58:00,1.53048,1.53061,1.53043,1.53043,32400000.0
2007-01-08 21:59:00,1.53029,1.53033,1.52996,1.52996,37200000.0
2007-01-08 22:00:00,1.53017,1.53028,1.53008,1.53023,85100000.0
2007-01-08 22:01:00,1.52991,1.53008,1.52982,1.52993,41700000.0
2007-01-08 22:02:00,1.52996,1.52996,1.52972,1.52975,44700000.0
2007-01-08 22:03:00,1.52998,1.53011,1.52979,1.53011,32800000.0
2007-01-08 22:04:00,1.53006,1.53006,1.5298,1.52992,26900000.0
2007-01-08 22:05:00,1.53006,1.53007,1.52984,1.53007,44000000.0
2007-01-08 22:06:00,1.53005,1.53005,1.52965,1.52995,44000000.0
2007-01-08 22:07:00,1.52984,1.53014,1.52984,1.52985,33000000.0
2007-01-08 22:08:00,1.52955,1.53006,1.52955,1.53006,27800000.0
2007-01-08 22:09:00,1.52975,1.52992,1.5295,1.52974,26200000.0
2007-01-08 22:10:00,1.5298,1.52994,1.52969,1.52994,53800000.0
2007-01-08 22:11:00,1.52992,1.52992,1.52967,1.52967,53800001.0
2007-01-08 22:12:00,1.52981,1.52982,1.5296,1.5296,65600000.0
2007-01-08 22:13:00,1.52972,1.52988,1.52972,1.52988,33400000.0
2007-01-08 22:14:00,1.52965,1.52994,1.52962,1.52962,55200000.0
2007-01-08 22:15:00,1.52988,1.53004,1.52975,1.52987,35600000.0
2007-01-08 22:16:00,1.52982,1.52999,1.52961,1.52961,45600000.0
2007-01-08 22:17:00,1.52993,1.53012,1.52984,1.53,35200000.0
2007-01-08 22:18:00,1.53019,1.53019,1.52986,1.52987,32400000.0
2007-01-08 22:19:00,1.52984,1.53009,1.52984,1.53002,22000000.0
2007-01-08 22:20:00,1.53008,1.53025,1.52996,1.53015,37600000.0
2007-01-08 22:21:00,1.53011,1.53025,1.52996,1.53012,41300000.0
2007-01-08 22:22:00,1.5302,1.5302,1.52997,1.53007,45000000.0
2007-01-08 22:23:00,1.53022,1.53026,1.52985,1.52985,31000000.0
2007-01-08 22:24:00,1.52992,1.52992,1.52964,1.52974,26400000.0
2007-01-08 22:25:00,1.52962,1.52975,1.52948,1.52963,30600000.0
2007-01-08 22:26:00,1.52948,1.52973,1.52948,1.52973,26000000.0
2007-01-08 22:27:00,1.52967,1.52971,1.52925,1.52943,47200000.0
2007-01-08 22:28:00,1.52935,1.52955,1.5293,1.52948,35800000.0
2007-01-08 22:29:00,1.52954,1.52968,1.52939,1.52948,28200000.0
2007-01-08 22:30:00,1.52943,1.52945,1.52912,1.52912,45300000.0
2007-01-08 22:31:00,1.52909,1.5292,1.52841,1.5292,33000000.0
2007-01-08 22:32:00,1.52904,1.52937,1.52904,1.52931,32600000.0
2007-01-08 22:33:00,1.52926,1.52935,1.52918,1.52935,52500000.0
2007-01-08 22:34:00,1.52932,1.52946,1.52915,1.52928,63800000.0
2007-01-08 22:35:00,1.5294,1.52943,1.52916,1.52916,54100000.0
2007-01-08 22:36:00,1.52937,1.52952,1.52883,1.52883,43400000.0
2007-01-08 22:37:00,1.52936,1.52944,1.52924,1.52939,38100000.0
2007-01-08 22:38:00,1.5293,1.52948,1.52921,1.52933,35200000.0
2007-01-08 22:39:00,1.52935,1.5294,1.52901,1.52901,37900000.0
2007-01-08 22:40:00,1.52902,1.52908,1.5287,1.5287,32300000.0
2007-01-08 22:41:00,1.52916,1.52924,1.52881,1.52924,34000000.0
2007-01-08 22:42:00,1.52933,1.52933,1.52907,1.52921,43600000.0
2007-01-08 22:43:00,1.52924,1.52924,1.52902,1.52917,42600000.0
2007-01-08 22:44:00,1.52899,1.5291,1.52885,1.5291,30400000.0
2007-01-08 22:45:00,1.52916,1.52938,1.52916,1.52938,23000000.0
2007-01-08 22:46:00,1.52925,1.52955,1.52917,1.52937,31600000.0
2007-01-08 22:47:00,1.52937,1.52945,1.52927,1.5294,47200000.0
2007-01-08 22:48:00,1.52929,1.52968,1.52929,1.52948,24600000.0
2007-01-08 22:49:00,1.52929,1.52946,1.52904,1.52937,26800000.0
2007-01-08 22:50:00,1.52941,1.5295,1.5293,1.5293,37400001.0
2007-01-08 22:51:00,1.52949,1.52955,1.52939,1.52955,44500000.0
2007-01-08 22:52:00,1.52947,1.52965,1.52929,1.52929,35600000.0
2007-01-08 22:53:00,1.52952,1.52978,1.52915,1.52978,54900000.0
2007-01-08 22:54:00,1.52977,1.52977,1.52944,1.52952,24700000.0
2007-01-08 22:55:00,1.52974,1.52983,1.52961,1.52967,44400001.0
2007-01-08 22:56:00,1.52996,1.53001,1.52983,1.53001,25200000.0
2007-01-08 22:57:00,1.52994,1.53015,1.52976,1.52976,39000000.0
2007-01-08 22:58:00,1.52993,1.52993,1.52979,1.52979,38000000.0
2007-01-08 22:59:00,1.53007,1.53008,1.52987,1.52998,46500000.0
2007-01-08 23:00:00,1.53002,1.53024,1.53001,1.53005,26000000.0
2007-01-08 23:01:00,1.53015,1.53043,1.53009,1.53038,35000000.0
2007-01-08 23:02:00,1.53019,1.53024,1.53014,1.53015,38900000.0
2007-01-08 23:03:00,1.53031,1.5304,1.53006,1.53006,42200000.0
2007-01-08 23:04:00,1.53007,1.53022,1.52997,1.53022,34800000.0
2007-01-08 23:05:00,1.53015,1.53022,1.53006,1.53019,32600000.0
2007-01-08 23:06:00,1.53002,1.53026,1.52986,1.53018,62400000.0
2007-01-08 23:07:00,1.52994,1.53021,1.52994,1.53014,45100000.0
2007-01-08 23:08:00,1.5302,1.53035,1.53006,1.53011,30400000.0
2007-01-08 23:09:00,1.53003,1.53044,1.53003,1.53023,34600000.0
2007-01-08 23:10:00,1.53016,1.53037,1.53005,1.53031,38600000.0
2007-01-08 23:11:00,1.5302,1.53023,1.53004,1.53018,46600000.0
2007-01-08 23:12:00,1.53037,1.53087,1.53037,1.53072,40800000.0
2007-01-08 23:13:00,1.52998,1.53068,1.52998,1.53043,29000000.0
2007-01-08 23:14:00,1.53075,1.53078,1.5306,1.5307,37000001.0
2007-01-08 23:15:00,1.53037,1.53057,1.52987,1.53031,33400000.0
2007-01-08 23:16:00,1.53036,1.53045,1.53021,1.53021,29200000.0
2007-01-08 23:17:00,1.53012,1.53029,1.53012,1.53016,30600000.0
2007-01-08 23:18:00,1.53034,1.5304,1.52989,1.53039,41800000.0
2007-01-08 23:19:00,1.53031,1.53052,1.53024,1.53032,59100000.0
2007-01-08 23:20:00,1.5306,1.5306,1.53002,1.53035,44600000.0
2007-01-08 23:21:00,1.53054,1.53062,1.53035,1.53045,39600000.0
2007-01-08 23:22:00,1.53054,1.5307,1.53033,1.53058,36800000.0
2007-01-08 23:23:00,1.53047,1.53064,1.53047,1.5306,34600000.0
2007-01-08 23:24:00,1.53049,1.53076,1.53047,1.53047,42800000.0
2007-01-08 23:25:00,1.53062,1.53066,1.53045,1.53045,44400000.0
2007-01-08 23:26:00,1.53054,1.53059,1.53036,1.53052,26800000.0
2007-01-08 23:27:00,1.53015,1.5304,1.53015,1.53027,39800001.0
2007-01-08 23:28:00,1.53009,1.53022,1.52988,1.52988,50500000.0
2007-01-08 23:29:00,1.53012,1.53034,1.52992,1.53024,49200000.0
2007-01-08 23:30:00,1.53016,1.5304,1.53016,1.53036,36000000.0
2007-01-08 23:31:00,1.53058,1.53059,1.53018,1.53059,30400000.0
2007-01-08 23:32:00,1.53028,1.53053,1.53028,1.53043,35200000.0
2007-01-08 23:33:00,1.53034,1.53052,1.53034,1.53051,28700000.0
2007-01-08 23:34:00,1.53055,1.53064,1.53034,1.5304,34600000.0
2007-01-08 23:35:00,1.53055,1.53055,1.5303,1.5303,22000000.0
2007-01-08 23:36:00,1.53043,1.53047,1.53029,1.53042,41800000.0
2007-01-08 23:37:00,1.53054,1.53054,1.53042,1.53044,15800000.0
2007-01-08 23:38:00,1.53044,1.53049,1.5303,1.53048,26600000.0
2007-01-08 23:39:00,1.5303,1.53043,1.53024,1.53032,52100000.0
2007-01-08 23:40:00,1.5306,1.53062,1.53035,1.53035,49600000.0
2007-01-08 23:41:00,1.53046,1.53053,1.53005,1.53005,58600000.0
2007-01-08 23:42:00,1.53063,1.53063,1.5304,1.53061,28000000.0
2007-01-08 23:43:00,1.5306,1.5306,1.53,1.53052,53100000.0
2007-01-08 23:44:00,1.53066,1.53066,1.53037,1.53045,63800000.0
2007-01-08 23:45:00,1.53047,1.53062,1.53016,1.53032,47000000.0
2007-01-08 23:46:00,1.53048,1.53048,1.53029,1.53042,51600000.0
2007-01-08 23:47:00,1.53037,1.53059,1.53022,1.53041,48800001.0
2007-01-08 23:48:00,1.53024,1.53025,1.52986,1.53001,46600000.0
2007-01-08 23:49:00,1.52992,1.53007,1.52972,1.52994,54000001.0
2007-01-08 23:50:00,1.52977,1.52992,1.52956,1.52986,26000000.0
2007-01-08 23:51:00,1.52999,1.52999,1.52963,1.52979,60200000.0
2007-01-08 23:52:00,1.52987,1.52988,1.5295,1.52975,34200000.0
2007-01-08 23:53:00,1.53004,1.53014,1.52987,1.52987,32200000.0
2007-01-08 23:54:00,1.53002,1.53049,1.52944,1.52944,43000001.0
2007-01-08 23:55:00,1.52984,1.53004,1.52984,1.53004,30000000.0
2007-01-08 23:56:00,1.53,1.53,1.52955,1.52985,26600000.0
2007-01-08 23:57:00,1.52979,1.52993,1.52976,1.52976,38000000.0
2007-01-08 23:58:00,1.52978,1.53005,1.52957,1.52991,42800000.0
2007-01-08 23:59:00,1.52984,1.5299,1.52959,1.52965,37800000.0
2007-01-09 00:00:00,1.52973,1.52973,1.52925,1.52925,58800000.0
2007-01-09 00:01:00,1.52952,1.52958,1.52933,1.52954,51600000.0
2007-01-09 00:02:00,1.52975,1.53002,1.52956,1.52968,48500000.0
2007-01-09 00:03:00,1.52967,1.53015,1.52967,1.53004,30200000.0
2007-01-09 00:04:00,1.5301,1.53027,1.5301,1.53027,21600000.0
2007-01-09 00:05:00,1.52995,1.52995,1.52934,1.52934,34400000.0
2007-01-09 00:06:00,1.52946,1.52969,1.52946,1.52969,32000000.0
2007-01-09 00:07:00,1.52963,1.52969,1.52943,1.52951,19400000.0
2007-01-09 00:08:00,1.52951,1.52951,1.52923,1.52951,38300000.0
2007-01-09 00:09:00,1.52942,1.5296,1.52927,1.52942,31400000.0
2007-01-09 00:10:00,1.52958,1.52964,1.52935,1.52939,42200000.0
2007-01-09 00:11:00,1.52945,1.52959,1.52939,1.52952,28000000.0
2007-01-09 00:12:00,1.52961,1.52968,1.52948,1.52957,30800000.0
2007-01-09 00:13:00,1.52971,1.52971,1.52932,1.5297,29000000.0
2007-01-09 00:14:00,1.52971,1.52984,1.52953,1.52969,26400000.0
2007-01-09 00:15:00,1.52952,1.52971,1.52945,1.52945,39400000.0
2007-01-09 00:16:00,1.52959,1.52961,1.52939,1.52945,33800000.0
2007-01-09 00:17:00,1.52945,1.52972,1.52945,1.52972,35000000.0
2007-01-09 00:18:00,1.52981,1.52994,1.5297,1.5297,31600000.0
2007-01-09 00:19:00,1.52986,1.5301,1.52982,1.5301,24400000.0
2007-01-09 00:20:00,1.53006,1.53006,1.52951,1.52951,37400000.0
2007-01-09 00:21:00,1.52977,1.52985,1.52972,1.52985,40200000.0
2007-01-09 00:22:00,1.5297,1.5299,1.5297,1.52989,30200000.0
2007-01-09 00:23:00,1.52979,1.52999,1.5294,1.5298,43300000.0
2007-01-09 00:24:00,1.52988,1.52991,1.52967,1.52987,36400000.0
2007-01-09 00:25:00,1.52977,1.52998,1.5296,1.52995,44200000.0
2007-01-09 00:26:00,1.53013,1.53018,1.52998,1.53013,35000000.0
2007-01-09 00:27:00,1.53011,1.53016,1.53003,1.5301,49400001.0
2007-01-09 00:28:00,1.53013,1.53014,1.52976,1.53006,52800000.0
2007-01-09 00:29:00,1.53011,1.53019,1.52997,1.53003,63500000.0
2007-01-09 00:30:00,1.52976,1.53015,1.52976,1.53005,48500000.0
2007-01-09 00:31:00,1.5301,1.5301,1.52999,1.53,38100000.0
2007-01-09 00:32:00,1.52983,1.53002,1.52976,1.52976,27600000.0
2007-01-09 00:33:00,1.53,1.53,1.52974,1.52986,55400000.0
2007-01-09 00:34:00,1.52966,1.52966,1.52926,1.52926,26400000.0
2007-01-09 00:35:00,1.52958,1.52959,1.52945,1.52957,44600000.0
2007-01-09 00:36:00,1.52948,1.52948,1.52933,1.52941,31600000.0
2007-01-09 00:37:00,1.52948,1.52948,1.52933,1.52933,35600000.0
2007-01-09 00:38:00,1.52904,1.52941,1.52904,1.52921,44700000.0
2007-01-09 00:39:00,1.52916,1.52929,1.52896,1.52908,43600000.0
2007-01-09 00:40:00,1.52898,1.52929,1.52893,1.52929,29200000.0
2007-01-09 00:41:00,1.52926,1.52928,1.52898,1.52915,37600000.0
2007-01-09 00:42:00,1.52909,1.52917,1.52898,1.52917,29400000.0
2007-01-09 00:43:00,1.52904,1.52932,1.52886,1.52927,38600000.0
2007-01-09 00:44:00,1.52929,1.52953,1.52923,1.52953,40100000.0
2007-01-09 00:45:00,1.52951,1.52958,1.52936,1.52938,68600000.0
2007-01-09 00:46:00,1.52952,1.52959,1.52941,1.52956,26600000.0
2007-01-09 00:47:00,1.52948,1.52955,1.52928,1.52937,34900000.0
2007-01-09 00:48:00,1.52902,1.52942,1.52902,1.52933,69000002.0
2007-01-09 00:49:00,1.52937,1.52939,1.52893,1.5291,42600000.0
2007-01-09 00:50:00,1.52909,1.52925,1.529,1.52918,30200000.0
2007-01-09 00:51:00,1.52932,1.52942,1.52922,1.52936,52500000.0
2007-01-09 00:52:00,1.52919,1.52934,1.52914,1.52934,29000000.0
2007-01-09 00:53:00,1.52911,1.52934,1.52909,1.52934,69600000.0
2007-01-09 00:54:00,1.52898,1.52951,1.52898,1.52951,37000000.0
2007-01-09 00:55:00,1.52957,1.52959,1.52923,1.52959,57100001.0
2007-01-09 00:56:00,1.52949,1.52949,1.52924,1.52924,33400000.0
2007-01-09 00:57:00,1.52937,1.52948,1.52924,1.52924,29400000.0
2007-01-09 00:58:00,1.5294,1.5294,1.52915,1.52915,37200000.0
2007-01-09 00:59:00,1.52944,1.52956,1.52942,1.52954,56300000.0
2007-01-09 01:00:00,1.5295,1.52953,1.5293,1.5294,42600000.0
2007-01-09 01:01:00,1.52942,1.52946,1.52924,1.5293,40800000.0
2007-01-09 01:02:00,1.52953,1.52953,1.52899,1.52899,52600000.0
2007-01-09 01:03:00,1.52944,1.5295,1.52906,1.52925,39000001.0
2007-01-09 01:04:00,1.52923,1.52933,1.52914,1.52914,41400000.0
2007-01-09 01:05:00,1.52916,1.52926,1.52907,1.52915,39800000.0
2007-01-09 01:06:00,1.52928,1.52931,1.52903,1.52931,37200000.0
2007-01-09 01:07:00,1.52949,1.52954,1.52927,1.52939,53600001.0
2007-01-09 01:08:00,1.52956,1.52956,1.52912,1.52912,35400000.0
2007-01-09 01:09:00,1.52951,1.52969,1.52936,1.52969,25800000.0
2007-01-09 01:10:00,1.52972,1.52987,1.52947,1.5296,32400000.0
2007-01-09 01:11:00,1.52956,1.52977,1.52956,1.52977,32400000.0
2007-01-09 01:12:00,1.52963,1.52994,1.52952,1.5298,45900000.0
2007-01-09 01:13:00,1.53002,1.53002,1.52978,1.53001,56600000.0
2007-01-09 01:14:00,1.52984,1.53006,1.52968,1.52991,32000000.0
2007-01-09 01:15:00,1.53001,1.5301,1.52974,1.53006,30600000.0
2007-01-09 01:16:00,1.52999,1.53012,1.52988,1.52997,59800001.0
2007-01-09 01:17:00,1.52996,1.52996,1.5296,1.52973,42500000.0
2007-01-09 01:18:00,1.52964,1.52964,1.5292,1.52951,28200000.0
2007-01-09 01:19:00,1.52958,1.52969,1.5295,1.52955,49700000.0
2007-01-09 01:20:00,1.52975,1.52988,1.52944,1.52988,41200000.0
2007-01-09 01:21:00,1.52962,1.52995,1.52962,1.52975,54800001.0
2007-01-09 01:22:00,1.52981,1.5299,1.52962,1.52981,27800000.0
2007-01-09 01:23:00,1.52981,1.52981,1.52949,1.52949,49700000.0
2007-01-09 01:24:00,1.52984,1.52997,1.52973,1.52986,33800000.0
2007-01-09 01:25:00,1.52975,1.52995,1.52953,1.52983,46200000.0
2007-01-09 01:26:00,1.52974,1.52994,1.52969,1.52979,28200000.0
2007-01-09 01:27:00,1.52963,1.5298,1.52953,1.5298,28200000.0
2007-01-09 01:28:00,1.52975,1.5299,1.52953,1.52981,36800000.0
2007-01-09 01:29:00,1.53006,1.53006,1.52984,1.52987,44600000.0
2007-01-09 01:30:00,1.52998,1.52999,1.52951,1.52989,65000000.0
2007-01-09 01:31:00,1.52979,1.52997,1.52963,1.52993,52200000.0
2007-01-09 01:32:00,1.52985,1.52996,1.52967,1.52972,27800000.0
2007-01-09 01:33:00,1.52971,1.5299,1.5297,1.52986,29400000.0
2007-01-09 01:34:00,1.52996,1.5301,1.52956,1.52994,44300000.0
2007-01-09 01:35:00,1.5298,1.53,1.52959,1.52959,41100000.0
2007-01-09 01:36:00,1.52978,1.52986,1.52971,1.52971,27000000.0
2007-01-09 01:37:00,1.52975,1.52987,1.52948,1.5298,45600000.0
2007-01-09 01:38:00,1.52982,1.53,1.5297,1.52998,24300000.0
2007-01-09 01:39:00,1.52983,1.53001,1.52943,1.52999,63500000.0
2007-01-09 01:40:00,1.52999,1.53009,1.52993,1.52993,28000000.0
2007-01-09 01:41:00,1.52978,1.53006,1.52973,1.52994,49200000.0
2007-01-09 01:42:00,1.53,1.53004,1.52974,1.52995,30200000.0
2007-01-09 01:43:00,1.52996,1.53004,1.52945,1.52995,23400000.0
2007-01-09 01:44:00,1.52985,1.52985,1.52947,1.52973,15800000.0
2007-01-09 01:45:00,1.52965,1.52981,1.52955,1.52978,50800000.0
2007-01-09 01:46:00,1.52982,1.52998,1.52973,1.52984,35100000.0
2007-01-09 01:47:00,1.5298,1.52992,1.52963,1.52963,29200000.0
2007-01-09 01:48:00,1.52978,1.52985,1.52944,1.52944,47600000.0
2007-01-09 01:49:00,1.52984,1.52996,1.52943,1.52987,27400000.0
2007-01-09 01:50:00,1.52982,1.53003,1.52946,1.53003,37400000.0
2007-01-09 01:51:00,1.53007,1.53007,1.5299,1.52998,28200000.0
2007-01-09 01:52:00,1.53026,1.5305,1.53022,1.53024,35900000.0
2007-01-09 01:53:00,1.53039,1.5304,1.5302,1.5303,40800000.0
2007-01-09 01:54:00,1.53047,1.53079,1.53047,1.53079,59200000.0
2007-01-09 01:55:00,1.53065,1.53081,1.53046,1.53046,30000000.0
2007-01-09 01:56:00,1.53058,1.53069,1.53045,1.53048,43600000.0
2007-01-09 01:57:00,1.53049,1.53063,1.53038,1.53038,37400000.0
2007-01-09 01:58:00,1.53041,1.53056,1.53021,1.53024,31300000.0
2007-01-09 01:59:00,1.5306,1.53077,1.53047,1.5305,64100000.0
2007-01-09 02:00:00,1.53027,1.53058,1.53027,1.53038,49400001.0
2007-01-09 02:01:00,1.53041,1.53045,1.53033,1.53038,68400000.0
2007-01-09 02:02:00,1.53038,1.53094,1.53038,1.53065,88500000.0
2007-01-09 02:03:00,1.53052,1.53066,1.53044,1.53054,77800000.0
2007-01-09 02:04:00,1.53058,1.53069,1.53042,1.53042,58000000.0
2007-01-09 02:05:00,1.5305,1.5305,1.53022,1.53022,77800000.0
2007-01-09 02:06:00,1.53031,1.5306,1.53011,1.5306,127600003.0
2007-01-09 02:07:00,1.53063,1.53063,1.52995,1.53039,204400000.0
2007-01-09 02:08:00,1.53039,1.53045,1.53034,1.53034,73300000.0
2007-01-09 02:09:00,1.53051,1.53073,1.53029,1.53071,173900001.0
2007-01-09 02:10:00,1.53032,1.53062,1.53029,1.53032,144400000.0
2007-01-09 02:11:00,1.53032,1.53037,1.53004,1.53007,41200000.0
2007-01-09 02:12:00,1.52978,1.52995,1.52978,1.52989,57300000.0
2007-01-09 02:13:00,1.52998,1.53016,1.52998,1.53016,46800000.0
2007-01-09 02:14:00,1.53014,1.53024,1.52986,1.53018,159100000.0
2007-01-09 02:15:00,1.53013,1.53017,1.52992,1.53004,205800000.0
2007-01-09 02:16:00,1.53032,1.53038,1.53009,1.53018,42200000.0
2007-01-09 02:17:00,1.52984,1.53052,1.52966,1.52983,225800000.0
2007-01-09 02:18:00,1.53001,1.53028,1.52959,1.53016,43800000.0
2007-01-09 02:19:00,1.53045,1.53088,1.53041,1.53057,44900000.0
2007-01-09 02:20:00,1.53061,1.53097,1.53061,1.53074,49200000.0
2007-01-09 02:21:00,1.53046,1.53083,1.53045,1.53074,58700000.0
2007-01-09 02:22:00,1.53033,1.53033,1.53028,1.53033,33500000.0
2007-01-09 02:23:00,1.53055,1.53065,1.53047,1.53047,43000001.0
2007-01-09 02:24:00,1.53045,1.53063,1.53038,1.53061,43600000.0
2007-01-09 02:25:00,1.53048,1.53052,1.53012,1.53025,133200001.0
2007-01-09 02:26:00,1.53009,1.53054,1.52998,1.53006,80100000.0
2007-01-09 02:27:00,1.52988,1.53,1.52982,1.52983,64800001.0
2007-01-09 02:28:00,1.52979,1.52984,1.52964,1.52982,51900000.0
2007-01-09 02:29:00,1.53005,1.53019,1.52993,1.53019,46200000.0
2007-01-09 02:30:00,1.53008,1.53026,1.52988,1.53023,26000000.0
2007-01-09 02:31:00,1.53015,1.53015,1.52994,1.52994,69600000.0
2007-01-09 02:32:00,1.53009,1.53021,1.52993,1.53009,42900000.0
2007-01-09 02:33:00,1.5296,1.52972,1.52938,1.52938,256600002.0
2007-01-09 02:34:00,1.52979,1.52996,1.52974,1.52992,36700000.0
2007-01-09 02:35:00,1.52991,1.53026,1.52974,1.52975,75600001.0
2007-01-09 02:36:00,1.52996,1.53008,1.52991,1.53006,25600000.0
2007-01-09 02:37:00,1.5299,1.53,1.52982,1.5299,92200000.0
2007-01-09 02:38:00,1.53007,1.53007,1.52994,1.52998,39300000.0
2007-01-09 02:39:00,1.53004,1.53017,1.53002,1.5301,39300000.0
2007-01-09 02:40:00,1.53017,1.53034,1.53005,1.53008,29400000.0
2007-01-09 02:41:00,1.53004,1.53022,1.53004,1.53007,36600000.0
2007-01-09 02:42:00,1.5301,1.5301,1.52996,1.53,28000000.0
2007-01-09 02:43:00,1.52997,1.53017,1.52993,1.53017,46700000.0
2007-01-09 02:44:00,1.53023,1.53041,1.53015,1.53041,39000000.0
2007-01-09 02:45:00,1.52997,1.5302,1.52992,1.53004,47000000.0
2007-01-09 02:46:00,1.52994,1.53003,1.52984,1.52988,147400000.0
2007-01-09 02:47:00,1.5303,1.53056,1.52992,1.53033,219400000.0
2007-01-09 02:48:00,1.53035,1.53044,1.53017,1.53035,128000001.0
2007-01-09 02:49:00,1.53037,1.53067,1.53017,1.53021,66200000.0
2007-01-09 02:50:00,1.53042,1.53059,1.53006,1.53059,121300000.0
2007-01-09 02:51:00,1.53022,1.53026,1.53004,1.5302,67700001.0
2007-01-09 02:52:00,1.53027,1.53027,1.53006,1.5301,22600000.0
2007-01-09 02:53:00,1.53021,1.53025,1.52983,1.53013,25800000.0
2007-01-09 02:54:00,1.53024,1.53039,1.53001,1.53001,53500000.0
2007-01-09 02:55:00,1.52991,1.52991,1.5295,1.52958,57600001.0
2007-01-09 02:56:00,1.52957,1.52988,1.52957,1.52988,118700000.0
2007-01-09 02:57:00,1.53008,1.5302,1.53008,1.5302,35000000.0
2007-01-09 02:58:00,1.53017,1.53038,1.53017,1.53029,52800000.0
2007-01-09 02:59:00,1.53033,1.53055,1.53033,1.53044,79700000.0
2007-01-09 03:00:00,1.53063,1.53065,1.53048,1.5305,145400000.0
2007-01-09 03:01:00,1.5305,1.53065,1.5305,1.53065,52500000.0
2007-01-09 03:02:00,1.53041,1.53052,1.53034,1.53043,55700000.0
2007-01-09 03:03:00,1.5304,1.5304,1.53019,1.53023,74300000.0
2007-01-09 03:04:00,1.53026,1.53072,1.53016,1.53026,35200000.0
2007-01-09 03:05:00,1.53016,1.5302,1.53001,1.53002,61400000.0
2007-01-09 03:06:00,1.53004,1.53032,1.53004,1.53032,68200000.0
2007-01-09 03:07:00,1.53019,1.53045,1.52996,1.53045,91000000.0
2007-01-09 03:08:00,1.53029,1.53029,1.52981,1.52995,72300000.0
2007-01-09 03:09:00,1.5303,1.53037,1.5299,1.53023,42600000.0
2007-01-09 03:10:00,1.52986,1.53023,1.52986,1.53021,35400000.0
2007-01-09 03:11:00,1.52985,1.53008,1.52985,1.53008,17400000.0
2007-01-09 03:12:00,1.53033,1.53046,1.53004,1.53026,50400000.0
2007-01-09 03:13:00,1.52995,1.53042,1.52995,1.53022,51800000.0
2007-01-09 03:14:00,1.53009,1.53037,1.52986,1.5301,37600000.0
2007-01-09 03:15:00,1.52974,1.53021,1.52974,1.53002,40800001.0
2007-01-09 03:16:00,1.53001,1.53023,1.52978,1.53022,26600000.0
2007-01-09 03:17:00,1.53004,1.53004,1.52941,1.52995,54400000.0
2007-01-09 03:18:00,1.52998,1.53007,1.52973,1.53007,38300000.0
2007-01-09 03:19:00,1.53008,1.53008,1.52983,1.52995,34800000.0
2007-01-09 03:20:00,1.52936,1.52992,1.52936,1.52992,49200000.0
2007-01-09 03:21:00,1.52969,1.5297,1.52965,1.5297,28200000.0
2007-01-09 03:22:00,1.52976,1.52976,1.52961,1.52964,65200000.0
2007-01-09 03:23:00,1.52964,1.52964,1.52948,1.5296,69700000.0
2007-01-09 03:24:00,1.52963,1.52964,1.52955,1.52957,63400000.0
2007-01-09 03:25:00,1.52999,1.52999,1.52956,1.52961,34100000.0
2007-01-09 03:26:00,1.52953,1.52986,1.52953,1.52986,135900000.0
2007-01-09 03:27:00,1.52996,1.52999,1.52981,1.52993,102600000.0
2007-01-09 03:28:00,1.52991,1.52998,1.52987,1.52994,61200001.0
2007-01-09 03:29:00,1.52997,1.53003,1.52993,1.53002,61100000.0
2007-01-09 03:30:00,1.53008,1.53013,1.52983,1.53013,93000001.0
2007-01-09 03:31:00,1.53012,1.53042,1.53012,1.53042,21200000.0
2007-01-09 03:32:00,1.53027,1.53038,1.53003,1.53003,29800000.0
2007-01-09 03:33:00,1.52971,1.52984,1.52971,1.52984,37400000.0
2007-01-09 03:34:00,1.53003,1.53027,1.52972,1.52978,70400000.0
2007-01-09 03:35:00,1.52983,1.52991,1.52964,1.52971,83800000.0
2007-01-09 03:36:00,1.52983,1.5301,1.52967,1.52991,37600000.0
2007-01-09 03:37:00,1.5298,1.52992,1.52956,1.52989,37800000.0
2007-01-09 03:38:00,1.52996,1.53007,1.5298,1.52996,24400000.0
2007-01-09 03:39:00,1.52972,1.52976,1.52957,1.5297,72500000.0
2007-01-09 03:40:00,1.5296,1.53024,1.52944,1.53001,145600002.0
2007-01-09 03:41:00,1.52993,1.53018,1.52986,1.53018,50000000.0
2007-01-09 03:42:00,1.53026,1.53031,1.5302,1.53031,64200000.0
2007-01-09 03:43:00,1.53022,1.53031,1.53021,1.53029,30800000.0
2007-01-09 03:44:00,1.53002,1.53027,1.52989,1.53011,36500000.0
2007-01-09 03:45:00,1.53011,1.53053,1.53003,1.53053,35000000.0
2007-01-09 03:46:00,1.53014,1.53014,1.52973,1.52995,42400000.0
2007-01-09 03:47:00,1.52994,1.52997,1.52979,1.52979,42400000.0
2007-01-09 03:48:00,1.53002,1.53002,1.5297,1.52977,25000000.0
2007-01-09 03:49:00,1.52977,1.52977,1.5295,1.52951,49400000.0
2007-01-09 03:50:00,1.52971,1.52977,1.5294,1.52947,116000000.0
2007-01-09 03:51:00,1.5297,1.5297,1.52941,1.52941,27600000.0
2007-01-09 03:52:00,1.52947,1.52954,1.52929,1.52935,78400000.0
2007-01-09 03:53:00,1.52923,1.52955,1.52917,1.52936,52000000.0
2007-01-09 03:54:00,1.52919,1.52956,1.52912,1.52925,24600000.0
2007-01-09 03:55:00,1.5297,1.52971,1.5295,1.52966,38000000.0
2007-01-09 03:56:00,1.52947,1.52959,1.52937,1.52937,28200000.0
2007-01-09 03:57:00,1.52887,1.529,1.52884,1.52892,148400000.0
2007-01-09 03:58:00,1.52885,1.52962,1.52875,1.52875,253000004.0
2007-01-09 03:59:00,1.52906,1.52949,1.52906,1.52943,159100000.0
2007-01-09 04:00:00,1.52927,1.5293,1.5291,1.52911,126900001.0
2007-01-09 04:01:00,1.52909,1.5293,1.52886,1.52924,165300002.0
2007-01-09 04:02:00,1.52925,1.52946,1.52905,1.52905,164200000.0
2007-01-09 04:03:00,1.52912,1.52913,1.52884,1.52913,88500000.0
2007-01-09 04:04:00,1.52898,1.52908,1.52893,1.52902,115400000.0
2007-01-09 04:05:00,1.52898,1.52975,1.52898,1.52956,216600001.0
2007-01-09 04:06:00,1.52912,1.52968,1.52912,1.5293,100200000.0
2007-01-09 04:07:00,1.52929,1.52929,1.52895,1.52896,187800002.0
2007-01-09 04:08:00,1.52936,1.52942,1.52931,1.52931,22800000.0
2007-01-09 04:09:00,1.52954,1.52962,1.52932,1.52959,36400000.0
2007-01-09 04:10:00,1.52931,1.52931,1.52897,1.52911,134100000.0
2007-01-09 04:11:00,1.52935,1.52964,1.52911,1.52927,42000000.0
2007-01-09 04:12:00,1.5292,1.52929,1.5292,1.52928,71400000.0
2007-01-09 04:13:00,1.52923,1.52941,1.52918,1.52932,62800000.0
2007-01-09 04:14:00,1.52937,1.52941,1.52921,1.52941,77000000.0
2007-01-09 04:15:00,1.52932,1.5297,1.52929,1.52961,96000000.0
2007-01-09 04:16:00,1.52955,1.52961,1.52918,1.52928,97900000.0
2007-01-09 04:17:00,1.52933,1.52934,1.52921,1.52926,39100000.0
2007-01-09 04:18:00,1.52927,1.52946,1.52925,1.52939,127900000.0
2007-01-09 04:19:00,1.5294,1.52942,1.52929,1.52931,71800001.0
2007-01-09 04:20:00,1.52918,1.52932,1.52903,1.52905,196600001.0
2007-01-09 04:21:00,1.52911,1.52918,1.52908,1.52909,34200000.0
2007-01-09 04:22:00,1.52924,1.52971,1.52921,1.52958,56200000.0
2007-01-09 04:23:00,1.52911,1.52922,1.52911,1.52922,43100000.0
2007-01-09 04:24:00,1.52922,1.52925,1.52911,1.52914,162800000.0
2007-01-09 04:25:00,1.52909,1.52959,1.52898,1.5294,194500000.0
2007-01-09 04:26:00,1.52943,1.52943,1.52912,1.5292,136900000.0
2007-01-09 04:27:00,1.52931,1.52943,1.52925,1.52933,75800001.0
2007-01-09 04:28:00,1.52942,1.52947,1.52937,1.52937,43300000.0
2007-01-09 04:29:00,1.52934,1.52996,1.52934,1.5297,88300000.0
2007-01-09 04:30:00,1.52913,1.52948,1.529,1.52947,99100001.0
2007-01-09 04:31:00,1.52944,1.52955,1.52908,1.52933,41100000.0
2007-01-09 04:32:00,1.52947,1.52947,1.52915,1.52918,41100000.0
2007-01-09 04:33:00,1.52925,1.52936,1.52915,1.52927,29600000.0
2007-01-09 04:34:00,1.52928,1.52937,1.52921,1.52937,48100000.0
2007-01-09 04:35:00,1.52929,1.52944,1.52926,1.52926,40200000.0
2007-01-09 04:36:00,1.52949,1.52949,1.52868,1.52944,207600003.0
2007-01-09 04:37:00,1.5294,1.52957,1.52909,1.5293,141400000.0
2007-01-09 04:38:00,1.52929,1.52932,1.52907,1.52932,59600000.0
2007-01-09 04:39:00,1.52919,1.52935,1.52913,1.52917,65000000.0
2007-01-09 04:40:00,1.52918,1.52931,1.52903,1.52913,30600000.0
2007-01-09 04:41:00,1.52889,1.52944,1.52889,1.52925,33200000.0
2007-01-09 04:42:00,1.52906,1.52939,1.52906,1.52939,95900000.0
2007-01-09 04:43:00,1.5293,1.5293,1.52907,1.52907,50400000.0
2007-01-09 04:44:00,1.52917,1.52963,1.52917,1.52956,35400000.0
2007-01-09 04:45:00,1.5294,1.52945,1.52905,1.52925,30400000.0
2007-01-09 04:46:00,1.52905,1.52915,1.52905,1.52907,40700000.0
2007-01-09 04:47:00,1.52913,1.52953,1.52913,1.52951,90700001.0
2007-01-09 04:48:00,1.52908,1.52942,1.52908,1.52933,56400000.0
2007-01-09 04:49:00,1.52925,1.52972,1.52925,1.52934,65200000.0
2007-01-09 04:50:00,1.52967,1.52967,1.52941,1.52962,48100000.0
2007-01-09 04:51:00,1.52937,1.52937,1.52937,1.52937,27000000.0
2007-01-09 04:52:00,1.5294,1.52993,1.5294,1.52961,49600000.0
2007-01-09 04:53:00,1.52951,1.52963,1.52934,1.52941,45800000.0
2007-01-09 04:54:00,1.52925,1.52953,1.52925,1.52926,41600000.0
2007-01-09 04:55:00,1.52963,1.52971,1.52933,1.52971,31600000.0
2007-01-09 04:56:00,1.52945,1.52965,1.52943,1.5295,23500000.0
2007-01-09 04:57:00,1.52925,1.52965,1.52925,1.52925,39900000.0
2007-01-09 04:58:00,1.52935,1.52976,1.52925,1.52971,50600001.0
2007-01-09 04:59:00,1.52937,1.52949,1.52927,1.52927,106200000.0
2007-01-09 05:00:00,1.52965,1.5298,1.52965,1.52968,39800000.0
2007-01-09 05:01:00,1.5295,1.52975,1.5295,1.52975,30200000.0
2007-01-09 05:02:00,1.52965,1.52977,1.52949,1.52976,29400000.0
2007-01-09 05:03:00,1.52955,1.52988,1.52951,1.52964,166800000.0
2007-01-09 05:04:00,1.52965,1.52971,1.52958,1.52958,194800000.0
2007-01-09 05:05:00,1.5296,1.52962,1.52947,1.52957,189000000.0
2007-01-09 05:06:00,1.52964,1.52968,1.52949,1.52959,193300000.0
2007-01-09 05:07:00,1.52944,1.5298,1.52944,1.52952,255000000.0
2007-01-09 05:08:00,1.52975,1.52988,1.52956,1.52957,269700001.0
2007-01-09 05:09:00,1.52932,1.52966,1.52923,1.52932,187600000.0
2007-01-09 05:10:00,1.52939,1.52954,1.52934,1.52948,284900000.0
2007-01-09 05:11:00,1.52934,1.52958,1.52934,1.52951,115600000.0
2007-01-09 05:12:00,1.52954,1.52959,1.52949,1.52949,135600000.0
2007-01-09 05:13:00,1.52959,1.52985,1.52959,1.52963,167300000.0
2007-01-09 05:14:00,1.52981,1.5299,1.52972,1.52974,225400001.0
2007-01-09 05:15:00,1.52997,1.53,1.52982,1.52983,41200001.0
2007-01-09 05:16:00,1.52973,1.52998,1.5297,1.52991,188700000.0
2007-01-09 05:17:00,1.52998,1.53011,1.52959,1.52989,160700000.0
2007-01-09 05:18:00,1.52992,1.53006,1.52982,1.53005,253100000.0
2007-01-09 05:19:00,1.5298,1.53013,1.52978,1.52983,291500000.0
2007-01-09 05:20:00,1.5299,1.53004,1.52984,1.53003,312200001.0
2007-01-09 05:21:00,1.52983,1.53014,1.52979,1.52993,353700000.0
2007-01-09 05:22:00,1.52997,1.53009,1.5299,1.5299,256300001.0
2007-01-09 05:23:00,1.52995,1.53008,1.52995,1.53003,151100001.0
2007-01-09 05:24:00,1.53006,1.53009,1.53001,1.53004,164800000.0
2007-01-09 05:25:00,1.53025,1.53059,1.53015,1.53025,256300000.0
2007-01-09 05:26:00,1.53022,1.53023,1.53007,1.53008,108000000.0
2007-01-09 05:27:00,1.53033,1.53061,1.53015,1.5303,176500000.0
2007-01-09 05:28:00,1.53015,1.53026,1.52971,1.53019,239200000.0
2007-01-09 05:29:00,1.53015,1.53025,1.52997,1.53005,279500001.0
2007-01-09 05:30:00,1.53003,1.53025,1.52982,1.52985,194200000.0
2007-01-09 05:31:00,1.52988,1.53013,1.52982,1.52985,68100000.0
2007-01-09 05:32:00,1.52987,1.53002,1.52976,1.52978,190800000.0
2007-01-09 05:33:00,1.52977,1.52997,1.52972,1.5299,190400001.0
2007-01-09 05:34:00,1.52981,1.53015,1.52979,1.5299,240900000.0
2007-01-09 05:35:00,1.53015,1.53034,1.53004,1.53034,25200000.0
2007-01-09 05:36:00,1.53011,1.53029,1.53008,1.53014,187900000.0
2007-01-09 05:37:00,1.53018,1.53036,1.53006,1.53006,191600000.0
2007-01-09 05:38:00,1.53005,1.53021,1.52998,1.53017,149300000.0
2007-01-09 05:39:00,1.53016,1.53031,1.53001,1.53008,152900000.0
2007-01-09 05:40:00,1.52982,1.53028,1.52971,1.53021,217000000.0
2007-01-09 05:41:00,1.5301,1.5304,1.5301,1.5303,128900000.0
2007-01-09 05:42:00,1.53035,1.53043,1.53013,1.53018,203000000.0
2007-01-09 05:43:00,1.53017,1.53028,1.53006,1.53018,112100001.0
2007-01-09 05:44:00,1.53016,1.5304,1.5301,1.53019,133100000.0
2007-01-09 05:45:00,1.53022,1.53042,1.53017,1.53022,158900000.0
2007-01-09 05:46:00,1.53029,1.53044,1.53024,1.53042,176600001.0
2007-01-09 05:47:00,1.53041,1.5305,1.53027,1.53037,241200001.0
2007-01-09 05:48:00,1.53021,1.53052,1.53008,1.53022,228200000.0
2007-01-09 05:49:00,1.53025,1.53067,1.53023,1.53024,152100000.0
2007-01-09 05:50:00,1.53038,1.53081,1.53038,1.53044,287000001.0
2007-01-09 05:51:00,1.53042,1.53042,1.53013,1.53016,163200000.0
2007-01-09 05:52:00,1.53015,1.53036,1.53008,1.53035,169200000.0
2007-01-09 05:53:00,1.53026,1.53036,1.53011,1.53011,119400001.0
2007-01-09 05:54:00,1.53021,1.53045,1.53003,1.53045,227100001.0
2007-01-09 05:55:00,1.5304,1.5305,1.53025,1.53035,195400000.0
2007-01-09 05:56:00,1.53041,1.53059,1.53033,1.53034,138800001.0
2007-01-09 05:58:00,1.5305,1.5305,1.53033,1.53033,128400000.0
2007-01-09 05:59:00,1.53054,1.53055,1.53039,1.53055,83600000.0
2007-01-09 06:00:00,1.5305,1.53059,1.53041,1.53049,205000000.0
2007-01-09 06:01:00,1.53057,1.53063,1.53041,1.53048,170800000.0
2007-01-09 06:02:00,1.53048,1.53061,1.53042,1.53048,278100001.0
2007-01-09 06:03:00,1.53048,1.53057,1.53035,1.53056,38100000.0
2007-01-09 06:04:00,1.53048,1.53053,1.53041,1.53043,153800000.0
2007-01-09 06:05:00,1.53041,1.53056,1.53036,1.53045,419000001.0
2007-01-09 06:06:00,1.53056,1.53073,1.53054,1.53057,77800000.0
2007-01-09 06:07:00,1.53033,1.53041,1.53007,1.53032,330200002.0
2007-01-09 06:08:00,1.53026,1.5306,1.53026,1.53052,581900000.0
2007-01-09 06:09:00,1.53045,1.53076,1.53028,1.53028,407300001.0
2007-01-09 06:10:00,1.5304,1.53051,1.53032,1.53047,315800001.0
2007-01-09 06:11:00,1.53054,1.5306,1.53041,1.53055,473600000.0
2007-01-09 06:12:00,1.53048,1.53073,1.53038,1.53073,241200000.0
2007-01-09 06:13:00,1.53053,1.53067,1.53031,1.53031,348700002.0
2007-01-09 06:14:00,1.53051,1.53051,1.53015,1.53025,349900001.0
2007-01-09 06:15:00,1.53026,1.53044,1.53017,1.5304,141700000.0
2007-01-09 06:16:00,1.53036,1.5306,1.53022,1.5306,202700001.0
2007-01-09 06:17:00,1.53047,1.53065,1.53046,1.53046,204600000.0
2007-01-09 06:18:00,1.53053,1.53071,1.53048,1.53049,226200000.0
2007-01-09 06:19:00,1.53033,1.53053,1.53033,1.53051,176300000.0
2007-01-09 06:20:00,1.53054,1.53061,1.53037,1.53043,358400002.0
2007-01-09 06:21:00,1.5306,1.53062,1.53022,1.53042,214300000.0
2007-01-09 06:22:00,1.5303,1.53058,1.53025,1.53027,240100001.0
2007-01-09 06:23:00,1.53011,1.5303,1.53009,1.5303,287800001.0
2007-01-09 06:24:00,1.53032,1.53047,1.53022,1.53035,325500000.0
2007-01-09 06:25:00,1.53034,1.53047,1.5303,1.53037,207600000.0
2007-01-09 06:26:00,1.53015,1.53036,1.5301,1.53036,336200001.0
2007-01-09 06:27:00,1.53032,1.53034,1.53014,1.53034,388000005.0
2007-01-09 06:28:00,1.53025,1.5305,1.53018,1.53034,332400001.0
2007-01-09 06:29:00,1.53037,1.53047,1.53027,1.5303,90700000.0
2007-01-09 06:30:00,1.53025,1.53046,1.53014,1.53014,257000000.0
2007-01-09 06:31:00,1.53016,1.5302,1.52998,1.5301,125400000.0
2007-01-09 06:32:00,1.5301,1.53015,1.53006,1.53014,189400000.0
2007-01-09 06:33:00,1.53016,1.53032,1.5301,1.53013,249600000.0
2007-01-09 06:34:00,1.53013,1.53024,1.53005,1.53018,222600001.0
2007-01-09 06:35:00,1.53007,1.53026,1.52992,1.52992,138400000.0
2007-01-09 06:36:00,1.52998,1.53011,1.52998,1.53003,73800000.0
2007-01-09 06:37:00,1.53006,1.53013,1.52994,1.52994,212800001.0
2007-01-09 06:38:00,1.52993,1.5302,1.52989,1.52992,117000000.0
2007-01-09 06:39:00,1.52999,1.53009,1.52993,1.52996,24300000.0
2007-01-09 06:40:00,1.52993,1.53001,1.52985,1.52997,151500000.0
2007-01-09 06:41:00,1.52995,1.52998,1.52977,1.52977,166000000.0
2007-01-09 06:42:00,1.52978,1.52982,1.52947,1.5298,361400001.0
2007-01-09 06:43:00,1.52986,1.52989,1.52973,1.52979,144500000.0
2007-01-09 06:44:00,1.52971,1.5299,1.52967,1.52981,287400001.0
2007-01-09 06:45:00,1.52979,1.52988,1.52965,1.52988,217200001.0
2007-01-09 06:46:00,1.52991,1.53024,1.5299,1.53007,252900000.0
2007-01-09 06:47:00,1.52999,1.53023,1.52995,1.53023,235900000.0
2007-01-09 06:48:00,1.53007,1.53029,1.53007,1.53009,24600000.0
2007-01-09 06:49:00,1.53015,1.53039,1.53005,1.53013,281000001.0
2007-01-09 06:50:00,1.53015,1.53015,1.52996,1.53002,31600000.0
2007-01-09 06:51:00,1.53027,1.53052,1.53013,1.53047,46800001.0
2007-01-09 06:52:00,1.53034,1.53053,1.53034,1.53036,267600002.0
2007-01-09 06:53:00,1.53042,1.53075,1.53028,1.53046,271200001.0
2007-01-09 06:54:00,1.5304,1.53064,1.53028,1.53034,462900002.0
2007-01-09 06:55:00,1.5303,1.53049,1.53018,1.53024,270700000.0
2007-01-09 06:56:00,1.53038,1.53038,1.53027,1.53027,33400000.0
2007-01-09 06:57:00,1.53032,1.53053,1.53032,1.53053,84000001.0
2007-01-09 06:58:00,1.53051,1.53051,1.53029,1.53037,237400000.0
2007-01-09 06:59:00,1.53019,1.53035,1.5301,1.5303,324200000.0
2007-01-09 07:00:00,1.53035,1.53046,1.53035,1.53038,112000000.0
2007-01-09 07:01:00,1.5302,1.53038,1.53017,1.53038,279100000.0
2007-01-09 07:02:00,1.53035,1.53041,1.5302,1.53026,415400002.0
2007-01-09 07:03:00,1.53025,1.5303,1.53012,1.53017,170100001.0
2007-01-09 07:04:00,1.53019,1.53048,1.53018,1.5304,357000001.0
2007-01-09 07:05:00,1.53055,1.53057,1.53044,1.53045,120100000.0
2007-01-09 07:06:00,1.53036,1.53037,1.53013,1.5302,240600002.0
2007-01-09 07:07:00,1.5303,1.53032,1.53007,1.53028,190800000.0
2007-01-09 07:08:00,1.53033,1.53045,1.53016,1.53035,262900000.0
2007-01-09 07:09:00,1.5304,1.53052,1.53019,1.53052,234700000.0
2007-01-09 07:10:00,1.53068,1.53068,1.53045,1.53049,482600001.0
2007-01-09 07:11:00,1.53071,1.53082,1.5307,1.53074,386400000.0
2007-01-09 07:12:00,1.53085,1.53115,1.53064,1.53064,330100001.0
2007-01-09 07:13:00,1.53054,1.53054,1.53021,1.53025,254000000.0
2007-01-09 07:14:00,1.53008,1.53018,1.52993,1.5301,453800000.0
2007-01-09 07:15:00,1.53031,1.53047,1.52996,1.53047,220100000.0
2007-01-09 07:16:00,1.53027,1.53065,1.53027,1.53065,174100001.0
2007-01-09 07:17:00,1.53057,1.53057,1.53018,1.53021,255500000.0
2007-01-09 07:18:00,1.53025,1.53051,1.53014,1.53047,481400000.0
2007-01-09 07:19:00,1.53043,1.53076,1.5304,1.53046,323100000.0
2007-01-09 07:20:00,1.53038,1.53039,1.53005,1.53017,424200000.0
2007-01-09 07:21:00,1.53019,1.5304,1.53016,1.5302,322800001.0
2007-01-09 07:22:00,1.53021,1.53037,1.53014,1.53021,353000000.0
2007-01-09 07:23:00,1.53025,1.53047,1.53012,1.53026,451700001.0
2007-01-09 07:24:00,1.53023,1.53036,1.53017,1.5302,327500000.0
2007-01-09 07:25:00,1.53028,1.53039,1.53015,1.53039,326400000.0
2007-01-09 07:26:00,1.53037,1.53056,1.53022,1.53026,227200001.0
2007-01-09 07:27:00,1.53022,1.53036,1.53009,1.53026,189800001.0
2007-01-09 07:28:00,1.5303,1.53032,1.5302,1.53027,260100000.0
2007-01-09 07:29:00,1.53024,1.53045,1.53017,1.53018,254000001.0
2007-01-09 07:30:00,1.53015,1.5303,1.53004,1.5303,551200001.0
2007-01-09 07:31:00,1.5301,1.53035,1.53009,1.53031,252300001.0
2007-01-09 07:32:00,1.53043,1.5306,1.53035,1.5305,449600001.0
2007-01-09 07:33:00,1.53047,1.53059,1.53037,1.53047,367300001.0
2007-01-09 07:34:00,1.53051,1.53052,1.5303,1.53038,295300000.0
2007-01-09 07:35:00,1.53037,1.53054,1.53031,1.53031,258500001.0
2007-01-09 07:36:00,1.5303,1.53047,1.53017,1.53033,423300001.0
2007-01-09 07:37:00,1.53032,1.53054,1.53024,1.5303,239500001.0
2007-01-09 07:38:00,1.53023,1.53029,1.53012,1.53028,43200000.0
2007-01-09 07:39:00,1.53023,1.53031,1.53008,1.53026,406800001.0
2007-01-09 07:40:00,1.53022,1.53043,1.53013,1.53022,329400001.0
2007-01-09 07:41:00,1.53016,1.5303,1.52998,1.53014,632000002.0
2007-01-09 07:42:00,1.5302,1.53036,1.53014,1.53027,327200000.0
2007-01-09 07:43:00,1.53028,1.53052,1.53026,1.53033,187300000.0
2007-01-09 07:44:00,1.53029,1.53041,1.53017,1.53032,366500001.0
2007-01-09 07:45:00,1.53037,1.53048,1.53023,1.53031,340600000.0
2007-01-09 07:46:00,1.53014,1.53033,1.5301,1.5302,440500000.0
2007-01-09 07:47:00,1.53026,1.53035,1.52998,1.53002,642300000.0
2007-01-09 07:48:00,1.53004,1.53027,1.52994,1.53,765300000.0
2007-01-09 07:49:00,1.53008,1.53008,1.52958,1.52987,659100000.0
2007-01-09 07:50:00,1.52962,1.5299,1.52956,1.52973,604800001.0
2007-01-09 07:51:00,1.52984,1.53007,1.52973,1.53007,613100000.0
2007-01-09 07:52:00,1.53003,1.53003,1.52977,1.52991,461800001.0
2007-01-09 07:53:00,1.52987,1.53003,1.52964,1.52996,583300002.0
2007-01-09 07:54:00,1.52998,1.53012,1.52967,1.52971,335700000.0
2007-01-09 07:55:00,1.52964,1.52986,1.52959,1.52962,425100002.0
2007-01-09 07:56:00,1.52959,1.52983,1.5295,1.52966,709600002.0
2007-01-09 07:57:00,1.52961,1.52982,1.52956,1.52966,598500002.0
2007-01-09 07:58:00,1.52964,1.5297,1.52944,1.52947,755600004.0
2007-01-09 07:59:00,1.52956,1.52967,1.52938,1.52943,521700002.0
2007-01-09 08:00:00,1.52951,1.52954,1.52926,1.52947,345600000.0
2007-01-09 08:01:00,1.52937,1.52973,1.52933,1.52956,463800000.0
2007-01-09 08:02:00,1.52952,1.52966,1.52938,1.52955,204900000.0
2007-01-09 08:03:00,1.5296,1.52969,1.52948,1.52951,523400001.0
2007-01-09 08:04:00,1.52952,1.52972,1.52943,1.52972,356100000.0
2007-01-09 08:05:00,1.5299,1.5301,1.52979,1.52979,310900000.0
2007-01-09 08:06:00,1.53004,1.5302,1.5298,1.5301,738400004.0
2007-01-09 08:07:00,1.52992,1.53003,1.52981,1.52997,431600000.0
2007-01-09 08:08:00,1.53002,1.5301,1.52994,1.5301,371700001.0
2007-01-09 08:09:00,1.52997,1.53019,1.52986,1.53002,590600002.0
2007-01-09 08:10:00,1.53021,1.53051,1.53006,1.53051,506600000.0
2007-01-09 08:11:00,1.53048,1.53067,1.53032,1.53042,220600000.0
2007-01-09 08:12:00,1.53032,1.53045,1.53021,1.5304,385600000.0
2007-01-09 08:13:00,1.5304,1.53046,1.53027,1.53035,178600000.0
2007-01-09 08:14:00,1.53027,1.53044,1.53027,1.53039,90400000.0
2007-01-09 08:15:00,1.53016,1.53036,1.53011,1.53027,243200000.0
2007-01-09 08:16:00,1.53024,1.53039,1.53016,1.53016,264700000.0
2007-01-09 08:17:00,1.53018,1.53035,1.53007,1.53007,278800001.0
2007-01-09 08:18:00,1.53006,1.53033,1.53006,1.53033,193800001.0
2007-01-09 08:19:00,1.53037,1.53046,1.53026,1.53036,293000000.0
2007-01-09 08:20:00,1.53039,1.53039,1.53018,1.5302,303300000.0
2007-01-09 08:21:00,1.53036,1.53066,1.53036,1.53066,498000002.0
2007-01-09 08:22:00,1.53063,1.53068,1.53048,1.53068,322900001.0
2007-01-09 08:23:00,1.53058,1.53064,1.53042,1.53043,242000001.0
2007-01-09 08:24:00,1.53056,1.5308,1.53045,1.53058,448100001.0
2007-01-09 08:25:00,1.53062,1.53064,1.53037,1.53038,565000000.0
2007-01-09 08:26:00,1.53038,1.53063,1.53036,1.53062,346600001.0
2007-01-09 08:27:00,1.53072,1.53074,1.53052,1.53058,371100001.0
2007-01-09 08:28:00,1.53052,1.53068,1.53036,1.53036,553400002.0
2007-01-09 08:29:00,1.53017,1.53036,1.53003,1.53012,438100002.0
2007-01-09 08:30:00,1.52996,1.53007,1.52987,1.53006,442000000.0
2007-01-09 08:31:00,1.53005,1.53025,1.53,1.53003,253100000.0
2007-01-09 08:32:00,1.52994,1.53013,1.52973,1.52973,299600002.0
2007-01-09 08:33:00,1.52979,1.52986,1.52962,1.52986,222600001.0
2007-01-09 08:34:00,1.52994,1.53,1.52977,1.52979,589900001.0
2007-01-09 08:35:00,1.52973,1.52997,1.52965,1.52965,474300001.0
2007-01-09 08:36:00,1.52966,1.53004,1.52962,1.53002,446300003.0
2007-01-09 08:37:00,1.53005,1.53021,1.52993,1.53005,341100000.0
2007-01-09 08:38:00,1.53018,1.53036,1.53008,1.53033,301800000.0
2007-01-09 08:39:00,1.53054,1.53099,1.53054,1.53075,558700001.0
2007-01-09 08:40:00,1.53076,1.53111,1.53076,1.53076,344300001.0
2007-01-09 08:41:00,1.53107,1.53153,1.53089,1.53121,487500001.0
2007-01-09 08:42:00,1.53122,1.53143,1.53097,1.53123,463600000.0
2007-01-09 08:43:00,1.53144,1.53154,1.5312,1.5314,303500002.0
2007-01-09 08:44:00,1.53145,1.53162,1.53131,1.53158,495300001.0
2007-01-09 08:45:00,1.53172,1.53176,1.53142,1.53145,661700001.0
2007-01-09 08:46:00,1.53154,1.53173,1.53122,1.53157,737900003.0
2007-01-09 08:47:00,1.53171,1.53184,1.53148,1.5316,474300001.0
2007-01-09 08:48:00,1.53164,1.53204,1.53158,1.53172,364400001.0
2007-01-09 08:49:00,1.5316,1.53178,1.53147,1.53162,443300001.0
2007-01-09 08:50:00,1.53179,1.53194,1.53154,1.53171,468800001.0
2007-01-09 08:51:00,1.53162,1.53173,1.53122,1.53131,512300000.0
2007-01-09 08:52:00,1.53144,1.53167,1.53126,1.53134,623900001.0
2007-01-09 08:53:00,1.53148,1.53148,1.53098,1.53108,454900000.0
2007-01-09 08:54:00,1.53128,1.5314,1.53111,1.53126,700300001.0
2007-01-09 08:55:00,1.53133,1.53156,1.53109,1.53135,605500002.0
2007-01-09 08:56:00,1.53136,1.53161,1.53127,1.53136,557800000.0
2007-01-09 08:57:00,1.53132,1.53138,1.53085,1.53098,503500001.0
2007-01-09 08:58:00,1.53113,1.53141,1.53103,1.53122,422300000.0
2007-01-09 08:59:00,1.53111,1.53112,1.53079,1.53103,292900000.0
2007-01-09 09:00:00,1.53102,1.53117,1.53081,1.53109,424500001.0
2007-01-09 09:01:00,1.53103,1.53125,1.53099,1.53109,416100000.0
2007-01-09 09:02:00,1.53095,1.53115,1.53077,1.5308,702000003.0
2007-01-09 09:03:00,1.53073,1.53073,1.53036,1.53041,567100004.0
2007-01-09 09:04:00,1.53068,1.5309,1.53036,1.53064,647800000.0
2007-01-09 09:05:00,1.53068,1.53102,1.53068,1.53083,557100001.0
2007-01-09 09:06:00,1.5307,1.5309,1.53051,1.5307,495300000.0
2007-01-09 09:07:00,1.5306,1.53071,1.53041,1.53041,346000001.0
2007-01-09 09:08:00,1.53033,1.53047,1.53032,1.53039,237100001.0
2007-01-09 09:09:00,1.53044,1.53066,1.53042,1.53058,290600000.0
2007-01-09 09:10:00,1.53051,1.53068,1.53043,1.53046,321800000.0
2007-01-09 09:11:00,1.53053,1.53101,1.53048,1.53071,571000002.0
2007-01-09 09:12:00,1.53073,1.53094,1.53064,1.53069,506000000.0
2007-01-09 09:13:00,1.53067,1.53085,1.53058,1.53059,522100000.0
2007-01-09 09:14:00,1.53055,1.53086,1.53052,1.53086,291600000.0
2007-01-09 09:15:00,1.53083,1.53102,1.53052,1.53068,436300000.0
2007-01-09 09:16:00,1.5305,1.53069,1.53043,1.53065,559200003.0
2007-01-09 09:17:00,1.53076,1.53097,1.53068,1.53074,586400002.0
2007-01-09 09:18:00,1.53063,1.53078,1.53049,1.53055,164800000.0
2007-01-09 09:19:00,1.53059,1.53096,1.53055,1.53071,512300000.0
2007-01-09 09:20:00,1.53071,1.53083,1.53063,1.53064,274700000.0
2007-01-09 09:21:00,1.53072,1.53087,1.53063,1.53072,367600003.0
2007-01-09 09:22:00,1.53065,1.53088,1.53062,1.53062,286500001.0
2007-01-09 09:23:00,1.53084,1.53088,1.53065,1.53083,327900000.0
2007-01-09 09:24:00,1.53091,1.53113,1.53068,1.53093,335200002.0
2007-01-09 09:25:00,1.53112,1.53136,1.53109,1.53136,446100003.0
2007-01-09 09:26:00,1.53131,1.53144,1.53113,1.53119,512800000.0
2007-01-09 09:27:00,1.53101,1.53112,1.53073,1.53081,325700000.0
2007-01-09 09:28:00,1.53081,1.53118,1.53077,1.53095,539800001.0
2007-01-09 09:29:00,1.53096,1.531,1.53077,1.53086,494100004.0
2007-01-09 09:30:00,1.53084,1.53096,1.53062,1.53072,700100002.0
2007-01-09 09:31:00,1.53074,1.53115,1.53074,1.53085,383500001.0
2007-01-09 09:32:00,1.5308,1.53096,1.53069,1.53096,418600001.0
2007-01-09 09:33:00,1.53108,1.53122,1.53104,1.53108,304800001.0
2007-01-09 09:34:00,1.53123,1.53123,1.5308,1.53091,408500001.0
2007-01-09 09:35:00,1.53102,1.53136,1.53102,1.5313,244900000.0
2007-01-09 09:36:00,1.53128,1.53128,1.5309,1.53107,427500001.0
2007-01-09 09:37:00,1.53107,1.53124,1.53095,1.53112,397300000.0
2007-01-09 09:38:00,1.53116,1.53148,1.53116,1.53132,369200000.0
2007-01-09 09:39:00,1.53124,1.53164,1.53108,1.53112,507000000.0
2007-01-09 09:40:00,1.53102,1.53153,1.53102,1.53139,436100001.0
2007-01-09 09:41:00,1.53164,1.53175,1.53149,1.53172,454800001.0
2007-01-09 09:42:00,1.53174,1.53189,1.53141,1.53154,530900002.0
2007-01-09 09:43:00,1.53186,1.53201,1.53172,1.53187,326600003.0
2007-01-09 09:44:00,1.53185,1.53231,1.53181,1.53199,442800001.0
2007-01-09 09:45:00,1.53222,1.53243,1.53213,1.53243,564300000.0
2007-01-09 09:46:00,1.53254,1.53264,1.53237,1.53246,288700001.0
2007-01-09 09:47:00,1.53253,1.53268,1.532,1.532,426700002.0
2007-01-09 09:48:00,1.53199,1.5324,1.53199,1.53213,366200000.0
2007-01-09 09:49:00,1.53226,1.53236,1.5317,1.53204,535300002.0
2007-01-09 09:50:00,1.53184,1.53198,1.53161,1.53179,510100002.0
2007-01-09 09:51:00,1.53188,1.53246,1.5318,1.532,505800002.0
2007-01-09 09:52:00,1.53187,1.53191,1.5316,1.5317,475400001.0
2007-01-09 09:53:00,1.53173,1.53196,1.53168,1.53179,336400000.0
2007-01-09 09:54:00,1.53179,1.53222,1.53179,1.53202,544100001.0
2007-01-09 09:55:00,1.53188,1.53237,1.53166,1.53206,640700005.0
2007-01-09 09:56:00,1.53203,1.53223,1.53187,1.53203,406400001.0
2007-01-09 09:57:00,1.53207,1.53219,1.53192,1.53197,526500000.0
2007-01-09 09:58:00,1.53195,1.53202,1.53164,1.53166,757500003.0
2007-01-09 09:59:00,1.53178,1.5322,1.53153,1.53189,683700000.0
2007-01-09 10:00:00,1.53161,1.53178,1.5315,1.5315,215300000.0
2007-01-09 10:01:00,1.53157,1.53193,1.53145,1.5318,617700001.0
2007-01-09 10:02:00,1.53186,1.53228,1.53182,1.53211,663600002.0
2007-01-09 10:03:00,1.53214,1.53241,1.53206,1.53238,451600004.0
2007-01-09 10:04:00,1.53225,1.53232,1.53196,1.53216,444200003.0
2007-01-09 10:05:00,1.53173,1.53181,1.53131,1.53137,416600001.0
2007-01-09 10:06:00,1.53146,1.53162,1.53133,1.53143,473400000.0
2007-01-09 10:07:00,1.5312,1.53151,1.53109,1.53136,487200001.0
2007-01-09 10:08:00,1.53123,1.53158,1.53121,1.53142,474100000.0
2007-01-09 10:09:00,1.53162,1.53162,1.53076,1.53105,496600004.0
2007-01-09 10:10:00,1.531,1.53106,1.53088,1.53101,379300000.0
2007-01-09 10:11:00,1.53115,1.53143,1.53115,1.53138,444200001.0
2007-01-09 10:12:00,1.53143,1.53143,1.53115,1.53129,441500001.0
2007-01-09 10:13:00,1.53122,1.53125,1.53105,1.53118,576800000.0
2007-01-09 10:14:00,1.53119,1.53134,1.53106,1.53124,573000000.0
2007-01-09 10:15:00,1.53134,1.53151,1.53127,1.53127,408700001.0
2007-01-09 10:16:00,1.53145,1.53158,1.53133,1.53142,375700002.0
2007-01-09 10:17:00,1.53146,1.53162,1.53123,1.53152,289900000.0
2007-01-09 10:18:00,1.53157,1.53172,1.53148,1.53161,400000000.0
2007-01-09 10:19:00,1.53178,1.53189,1.53166,1.53176,366500002.0
2007-01-09 10:20:00,1.53157,1.53173,1.53145,1.53151,593000004.0
2007-01-09 10:21:00,1.53143,1.53155,1.53116,1.53116,414700002.0
2007-01-09 10:22:00,1.53109,1.53131,1.53096,1.53113,345100001.0
2007-01-09 10:23:00,1.53103,1.5313,1.5309,1.53105,480200000.0
2007-01-09 10:24:00,1.5311,1.53112,1.53092,1.53099,383700000.0
2007-01-09 10:25:00,1.53106,1.53131,1.53085,1.53131,371400000.0
2007-01-09 10:26:00,1.5314,1.53161,1.53128,1.53149,556700002.0
2007-01-09 10:27:00,1.53151,1.53151,1.53124,1.53126,459900001.0
2007-01-09 10:28:00,1.53124,1.53139,1.53114,1.53129,640500002.0
2007-01-09 10:29:00,1.53143,1.5315,1.53121,1.53143,507000000.0
2007-01-09 10:30:00,1.53175,1.53182,1.53141,1.53164,757100005.0
2007-01-09 10:31:00,1.53146,1.53194,1.53145,1.5316,557700001.0
2007-01-09 10:32:00,1.53151,1.53204,1.53151,1.53164,551300001.0
2007-01-09 10:33:00,1.53177,1.53191,1.5315,1.53191,526700000.0
2007-01-09 10:34:00,1.53203,1.5322,1.53185,1.53185,367800001.0
2007-01-09 10:35:00,1.53176,1.53228,1.53165,1.53223,550300002.0
2007-01-09 10:36:00,1.53227,1.53246,1.53205,1.53224,589300003.0
2007-01-09 10:37:00,1.53227,1.53271,1.53227,1.53271,493000000.0
2007-01-09 10:38:00,1.53261,1.53278,1.53244,1.53246,439000000.0
2007-01-09 10:39:00,1.5325,1.5327,1.53241,1.53259,422200001.0
2007-01-09 10:40:00,1.53258,1.53274,1.53249,1.53271,327300001.0
2007-01-09 10:41:00,1.53278,1.53284,1.53239,1.5327,657500000.0
2007-01-09 10:42:00,1.5327,1.53273,1.53241,1.53273,422700000.0
2007-01-09 10:43:00,1.53283,1.53294,1.53228,1.53228,392100001.0
2007-01-09 10:44:00,1.53243,1.53269,1.53226,1.5325,626100002.0
2007-01-09 10:45:00,1.53265,1.5328,1.53245,1.53268,615500001.0
2007-01-09 10:46:00,1.5327,1.53285,1.53247,1.53285,291600000.0
2007-01-09 10:47:00,1.53299,1.53367,1.53299,1.53339,413000000.0
2007-01-09 10:48:00,1.53358,1.53365,1.53342,1.53356,535100000.0
2007-01-09 10:49:00,1.53349,1.5335,1.53321,1.53331,442100000.0
2007-01-09 10:50:00,1.53307,1.53347,1.53293,1.53329,542500001.0
2007-01-09 10:51:00,1.53313,1.53355,1.53305,1.53325,482900002.0
2007-01-09 10:52:00,1.53322,1.53333,1.53296,1.53297,313600000.0
2007-01-09 10:53:00,1.53289,1.53294,1.53241,1.53259,391800001.0
2007-01-09 10:54:00,1.53267,1.53277,1.5325,1.53262,442200000.0
2007-01-09 10:55:00,1.53259,1.53273,1.53234,1.53264,510400001.0
2007-01-09 10:56:00,1.53281,1.53302,1.53259,1.53287,461500001.0
2007-01-09 10:57:00,1.5329,1.5331,1.53281,1.53298,365700000.0
2007-01-09 10:58:00,1.53291,1.53299,1.53264,1.53283,416400000.0
2007-01-09 10:59:00,1.53272,1.53307,1.53269,1.53279,769100002.0
2007-01-09 11:00:00,1.53302,1.53335,1.53293,1.53335,516000000.0
2007-01-09 11:01:00,1.53327,1.53358,1.53312,1.53327,560600000.0
2007-01-09 11:02:00,1.53332,1.53359,1.53328,1.53341,518000002.0
2007-01-09 11:03:00,1.53339,1.53339,1.53315,1.53327,259400000.0
2007-01-09 11:04:00,1.5332,1.53327,1.53285,1.53304,608700001.0
2007-01-09 11:05:00,1.53299,1.53314,1.53277,1.53277,425600001.0
2007-01-09 11:06:00,1.53277,1.53293,1.53258,1.53278,674500001.0
2007-01-09 11:07:00,1.53294,1.53311,1.53292,1.533,263200001.0
2007-01-09 11:08:00,1.53313,1.53313,1.53279,1.53299,369100000.0
2007-01-09 11:09:00,1.53292,1.53328,1.5329,1.53309,448100001.0
2007-01-09 11:10:00,1.53333,1.53349,1.5331,1.53317,455200003.0
2007-01-09 11:11:00,1.53288,1.53318,1.53282,1.53289,540800001.0
2007-01-09 11:12:00,1.53289,1.53325,1.53289,1.53311,527800000.0
2007-01-09 11:13:00,1.53312,1.53338,1.53298,1.53331,351100001.0
2007-01-09 11:14:00,1.53329,1.53344,1.53311,1.53325,481000001.0
2007-01-09 11:15:00,1.53313,1.53319,1.5328,1.53284,472100001.0
2007-01-09 11:16:00,1.53268,1.53275,1.53232,1.53275,434000000.0
2007-01-09 11:17:00,1.53278,1.53298,1.53271,1.53277,444100003.0
2007-01-09 11:18:00,1.53277,1.53289,1.53248,1.53252,355700002.0
2007-01-09 11:19:00,1.53246,1.53246,1.53161,1.53161,383000001.0
2007-01-09 11:20:00,1.53144,1.53152,1.53094,1.53094,556300002.0
2007-01-09 11:21:00,1.5311,1.5311,1.53062,1.53085,540000000.0
2007-01-09 11:22:00,1.53074,1.53102,1.53066,1.531,599800004.0
2007-01-09 11:23:00,1.53105,1.53138,1.5309,1.53131,542100003.0
2007-01-09 11:24:00,1.53135,1.53135,1.53076,1.53076,413100001.0
2007-01-09 11:25:00,1.53078,1.53079,1.53058,1.53072,406600000.0
2007-01-09 11:26:00,1.53081,1.53105,1.53065,1.53093,513100001.0
2007-01-09 11:27:00,1.5308,1.53119,1.53066,1.53066,600600001.0
2007-01-09 11:28:00,1.53084,1.531,1.53073,1.53084,303200001.0
2007-01-09 11:29:00,1.5308,1.53124,1.53076,1.531,454200000.0
2007-01-09 11:30:00,1.53085,1.53087,1.53046,1.53068,442600000.0
2007-01-09 11:31:00,1.53055,1.53075,1.53035,1.53058,580100000.0
2007-01-09 11:32:00,1.5306,1.53078,1.53042,1.5306,389500000.0
2007-01-09 11:33:00,1.53066,1.53089,1.53059,1.53071,551600001.0
2007-01-09 11:34:00,1.53079,1.53087,1.53052,1.53062,653400003.0
2007-01-09 11:35:00,1.53076,1.53096,1.53068,1.53088,521700000.0
2007-01-09 11:36:00,1.53073,1.53092,1.53067,1.53083,482800000.0
2007-01-09 11:37:00,1.53089,1.53121,1.53082,1.53098,446700002.0
2007-01-09 11:38:00,1.53092,1.53108,1.53081,1.53088,527600001.0
2007-01-09 11:39:00,1.53112,1.53112,1.5307,1.5307,645400000.0
2007-01-09 11:40:00,1.53066,1.53082,1.5304,1.53076,694700003.0
2007-01-09 11:41:00,1.53092,1.53126,1.53044,1.53044,763900001.0
2007-01-09 11:42:00,1.5305,1.53071,1.53035,1.53055,662000005.0
2007-01-09 11:43:00,1.53058,1.53096,1.53058,1.53072,557600000.0
2007-01-09 11:44:00,1.53084,1.53087,1.53055,1.53065,663200000.0
2007-01-09 11:45:00,1.5308,1.53088,1.53057,1.53081,507800003.0
2007-01-09 11:46:00,1.53084,1.53094,1.53073,1.53094,501400000.0
2007-01-09 11:47:00,1.53083,1.53106,1.53069,1.53095,399900000.0
2007-01-09 11:48:00,1.53084,1.53102,1.5307,1.53083,526600001.0
2007-01-09 11:49:00,1.5309,1.53102,1.53061,1.53083,399200001.0
2007-01-09 11:50:00,1.5309,1.5309,1.53062,1.53081,333400001.0
2007-01-09 11:51:00,1.53079,1.53097,1.5307,1.53082,165400000.0
2007-01-09 11:52:00,1.53075,1.53099,1.53071,1.53083,250200002.0
2007-01-09 11:53:00,1.53081,1.53111,1.53074,1.53074,205100001.0
2007-01-09 11:54:00,1.53078,1.53101,1.53071,1.53071,354800000.0
2007-01-09 11:55:00,1.53075,1.53089,1.5305,1.5308,524800001.0
2007-01-09 11:56:00,1.5308,1.53087,1.53055,1.53077,484800004.0
2007-01-09 11:57:00,1.53081,1.531,1.53062,1.53067,586200001.0
2007-01-09 11:58:00,1.53079,1.53079,1.53044,1.53051,480300000.0
2007-01-09 11:59:00,1.53049,1.53049,1.52997,1.53017,417900000.0
2007-01-09 12:00:00,1.5303,1.53052,1.5302,1.5305,574700002.0
2007-01-09 12:01:00,1.53025,1.53064,1.53025,1.53061,429900002.0
2007-01-09 12:02:00,1.53078,1.5309,1.53069,1.53073,386100002.0
2007-01-09 12:03:00,1.53077,1.53112,1.5307,1.53084,390000000.0
2007-01-09 12:04:00,1.53077,1.53103,1.53069,1.53083,393700000.0
2007-01-09 12:05:00,1.53094,1.53094,1.53062,1.53076,411800001.0
2007-01-09 12:06:00,1.53076,1.53099,1.53063,1.53078,407800001.0
2007-01-09 12:07:00,1.53081,1.53082,1.53055,1.53068,374700001.0
2007-01-09 12:08:00,1.53066,1.53085,1.5305,1.5306,525200001.0
2007-01-09 12:09:00,1.53054,1.53054,1.52995,1.53013,361800001.0
2007-01-09 12:10:00,1.53023,1.53037,1.53001,1.53037,355700002.0
2007-01-09 12:11:00,1.53033,1.53054,1.53022,1.53022,266500001.0
2007-01-09 12:12:00,1.53022,1.53048,1.53022,1.53047,241700000.0
2007-01-09 12:13:00,1.53033,1.53061,1.53033,1.53059,542600000.0
2007-01-09 12:14:00,1.53062,1.53068,1.53038,1.53068,612900001.0
2007-01-09 12:15:00,1.53047,1.53058,1.53026,1.53037,280600001.0
2007-01-09 12:16:00,1.53029,1.53048,1.53015,1.53042,428600001.0
2007-01-09 12:17:00,1.53047,1.5306,1.53043,1.5306,203500000.0
2007-01-09 12:18:00,1.53055,1.53055,1.5302,1.53036,308000000.0
2007-01-09 12:19:00,1.53037,1.53045,1.53021,1.53029,439900002.0
2007-01-09 12:20:00,1.53044,1.53057,1.53024,1.53042,434600003.0
2007-01-09 12:21:00,1.53036,1.53049,1.5303,1.53044,374100001.0
2007-01-09 12:22:00,1.53049,1.53057,1.53032,1.53035,287100000.0
2007-01-09 12:23:00,1.5303,1.53046,1.5302,1.53036,425900000.0
2007-01-09 12:24:00,1.53014,1.53048,1.53003,1.53007,658600003.0
2007-01-09 12:25:00,1.5303,1.5305,1.53018,1.53029,383000001.0
2007-01-09 12:26:00,1.5303,1.53069,1.5303,1.53061,448500000.0
2007-01-09 12:27:00,1.53069,1.53083,1.53056,1.53056,475500002.0
2007-01-09 12:28:00,1.53044,1.53076,1.53036,1.5305,523300000.0
2007-01-09 12:29:00,1.53037,1.53054,1.5303,1.53044,717400005.0
2007-01-09 12:30:00,1.53044,1.53066,1.53034,1.53059,639600000.0
2007-01-09 12:31:00,1.53078,1.53088,1.53042,1.53056,672500001.0
2007-01-09 12:32:00,1.53048,1.53073,1.53035,1.53053,593800001.0
2007-01-09 12:33:00,1.53078,1.53084,1.53062,1.53082,45900000.0
2007-01-09 12:34:00,1.53089,1.53118,1.5307,1.5308,563500001.0
2007-01-09 12:35:00,1.53094,1.53108,1.53064,1.53097,622000000.0
2007-01-09 12:36:00,1.53079,1.53089,1.53064,1.53078,421300002.0
2007-01-09 12:37:00,1.53085,1.53102,1.53076,1.53087,536300001.0
2007-01-09 12:38:00,1.53095,1.53103,1.5308,1.53088,686600000.0
2007-01-09 12:39:00,1.53083,1.5312,1.53081,1.53104,505000002.0
2007-01-09 12:40:00,1.53096,1.53114,1.53085,1.53114,516400000.0
2007-01-09 12:41:00,1.531,1.5311,1.53086,1.53088,253700000.0
2007-01-09 12:42:00,1.53085,1.53113,1.53081,1.53099,335500001.0
2007-01-09 12:43:00,1.5309,1.53117,1.53085,1.53092,454200000.0
2007-01-09 12:44:00,1.53103,1.53119,1.53089,1.53117,380700000.0
2007-01-09 12:45:00,1.53126,1.53143,1.53105,1.53113,514600003.0
2007-01-09 12:46:00,1.5311,1.53139,1.5311,1.53126,462900002.0
2007-01-09 12:47:00,1.53114,1.53122,1.53094,1.53111,344600001.0
2007-01-09 12:48:00,1.53122,1.53137,1.53109,1.53122,494200000.0
2007-01-09 12:49:00,1.53127,1.53131,1.53104,1.53113,484700000.0
2007-01-09 12:50:00,1.53107,1.53107,1.53075,1.53079,512800001.0
2007-01-09 12:51:00,1.53077,1.53113,1.53075,1.53082,409800001.0
2007-01-09 12:52:00,1.53091,1.53107,1.53077,1.53092,310800000.0
2007-01-09 12:53:00,1.53107,1.53156,1.53107,1.5315,259000001.0
2007-01-09 12:54:00,1.5315,1.53178,1.53147,1.53155,446700003.0
2007-01-09 12:55:00,1.53157,1.53175,1.53148,1.53154,399100002.0
2007-01-09 12:56:00,1.53168,1.53189,1.53157,1.53163,441000000.0
2007-01-09 12:57:00,1.53181,1.53185,1.53143,1.5316,494100001.0
2007-01-09 12:58:00,1.53173,1.53187,1.53163,1.53183,334200000.0
2007-01-09 12:59:00,1.53182,1.53206,1.53164,1.53178,658200001.0
2007-01-09 13:00:00,1.53179,1.53205,1.53179,1.53205,238300000.0
2007-01-09 13:01:00,1.53187,1.53192,1.53166,1.53173,351200000.0
2007-01-09 13:02:00,1.53172,1.53208,1.5317,1.53202,415900002.0
2007-01-09 13:03:00,1.53207,1.53221,1.53197,1.53206,489500003.0
2007-01-09 13:04:00,1.53207,1.53225,1.53187,1.53206,254300001.0
2007-01-09 13:05:00,1.53195,1.53195,1.53177,1.53177,209600002.0
2007-01-09 13:06:00,1.53188,1.53199,1.53169,1.53188,375300000.0
2007-01-09 13:07:00,1.53191,1.53228,1.53191,1.53227,336100001.0
2007-01-09 13:08:00,1.53234,1.53234,1.53194,1.53194,191500001.0
2007-01-09 13:09:00,1.53199,1.53239,1.53199,1.53206,289200001.0
2007-01-09 13:10:00,1.53215,1.53217,1.532,1.532,125700000.0
2007-01-09 13:11:00,1.532,1.5322,1.53182,1.53192,487900002.0
2007-01-09 13:12:00,1.53197,1.53213,1.53186,1.53193,275700000.0
2007-01-09 13:13:00,1.53203,1.53203,1.53173,1.5318,310700000.0
2007-01-09 13:14:00,1.53182,1.53182,1.53159,1.53163,341900001.0
2007-01-09 13:15:00,1.53156,1.53156,1.53112,1.53154,491800001.0
2007-01-09 13:16:00,1.53149,1.53158,1.53139,1.53143,117900000.0
2007-01-09 13:17:00,1.53147,1.53147,1.53117,1.53117,154800001.0
2007-01-09 13:18:00,1.5311,1.53139,1.53109,1.53139,278200000.0
2007-01-09 13:19:00,1.5311,1.53115,1.53077,1.53109,274000000.0
2007-01-09 13:20:00,1.53084,1.53091,1.53039,1.53056,188100000.0
2007-01-09 13:21:00,1.53055,1.53058,1.53047,1.53052,240600003.0
2007-01-09 13:22:00,1.53064,1.5308,1.53036,1.53069,247300001.0
2007-01-09 13:23:00,1.53059,1.53075,1.53036,1.53037,290700002.0
2007-01-09 13:24:00,1.53044,1.53055,1.53044,1.53048,274400001.0
2007-01-09 13:25:00,1.5304,1.53045,1.53032,1.53041,118400000.0
2007-01-09 13:26:00,1.53049,1.53086,1.53049,1.5307,188900000.0
2007-01-09 13:27:00,1.53062,1.53065,1.53037,1.53039,323900001.0
2007-01-09 13:28:00,1.53024,1.53042,1.53021,1.53034,445300000.0
2007-01-09 13:29:00,1.53027,1.53056,1.53012,1.53056,560400000.0
2007-01-09 13:30:00,1.5306,1.5306,1.53029,1.53045,603300002.0
2007-01-09 13:31:00,1.53044,1.53076,1.53037,1.53059,551200002.0
2007-01-09 13:32:00,1.53075,1.53077,1.53039,1.53039,207400000.0
2007-01-09 13:33:00,1.5302,1.53035,1.53011,1.5302,427200002.0
2007-01-09 13:34:00,1.53015,1.53021,1.52992,1.52997,310200001.0
2007-01-09 13:35:00,1.52987,1.52999,1.52951,1.52995,434200001.0
2007-01-09 13:36:00,1.53022,1.53042,1.5301,1.53031,425700000.0
2007-01-09 13:37:00,1.53033,1.53061,1.53033,1.53043,500200003.0
2007-01-09 13:38:00,1.53035,1.53052,1.53018,1.5302,497000003.0
2007-01-09 13:39:00,1.53022,1.53042,1.53015,1.53033,271800001.0
2007-01-09 13:40:00,1.53024,1.53064,1.53011,1.53021,427000002.0
2007-01-09 13:41:00,1.53032,1.53042,1.5301,1.53012,254000001.0
2007-01-09 13:42:00,1.53005,1.53026,1.53005,1.53025,178100000.0
2007-01-09 13:43:00,1.53029,1.53029,1.53015,1.53018,128700000.0
2007-01-09 13:44:00,1.53018,1.53039,1.53013,1.53039,260400001.0
2007-01-09 13:45:00,1.53048,1.53069,1.53038,1.53049,539700003.0
2007-01-09 13:46:00,1.53064,1.53074,1.53041,1.5305,462400001.0
2007-01-09 13:47:00,1.53043,1.53044,1.53004,1.53038,498500001.0
2007-01-09 13:48:00,1.53025,1.53034,1.53002,1.53019,257000000.0
2007-01-09 13:49:00,1.53028,1.53033,1.52994,1.53012,212800001.0
2007-01-09 13:50:00,1.53004,1.53029,1.53004,1.53016,303800000.0
2007-01-09 13:51:00,1.53034,1.53063,1.53034,1.53038,254100000.0
2007-01-09 13:52:00,1.53024,1.53054,1.53022,1.53051,421500001.0
2007-01-09 13:53:00,1.53038,1.53069,1.53035,1.53054,567100001.0
2007-01-09 13:54:00,1.53049,1.53073,1.53033,1.53065,365200001.0
2007-01-09 13:55:00,1.53063,1.53063,1.53032,1.53048,337600000.0
2007-01-09 13:56:00,1.53051,1.53084,1.53038,1.53084,406900000.0
2007-01-09 13:57:00,1.53078,1.53093,1.53065,1.53093,304800000.0
2007-01-09 13:58:00,1.53082,1.53092,1.53068,1.53084,213300000.0
2007-01-09 13:59:00,1.53066,1.53098,1.53064,1.53094,408600001.0
2007-01-09 14:00:00,1.53078,1.53102,1.53075,1.53089,337700001.0
2007-01-09 14:01:00,1.53084,1.53098,1.5305,1.53062,402000000.0
2007-01-09 14:02:00,1.53052,1.53084,1.52999,1.53084,326800001.0
2007-01-09 14:03:00,1.53089,1.53099,1.5307,1.53085,420400000.0
2007-01-09 14:04:00,1.53091,1.53092,1.53061,1.53079,394300001.0
2007-01-09 14:05:00,1.53078,1.53089,1.53061,1.53074,418500001.0
2007-01-09 14:06:00,1.53071,1.53102,1.5305,1.53092,329400001.0
2007-01-09 14:07:00,1.53112,1.5315,1.53102,1.53114,334600000.0
2007-01-09 14:08:00,1.53106,1.53136,1.53104,1.53104,378900001.0
2007-01-09 14:09:00,1.53113,1.53136,1.53109,1.53115,200800001.0
2007-01-09 14:10:00,1.53112,1.53141,1.53112,1.53136,260000000.0
2007-01-09 14:11:00,1.53137,1.53158,1.53128,1.53158,103200000.0
2007-01-09 14:12:00,1.53164,1.53184,1.53153,1.53168,233800001.0
2007-01-09 14:13:00,1.53164,1.53181,1.53154,1.53181,177800000.0
2007-01-09 14:14:00,1.53184,1.53195,1.53172,1.53174,213200000.0
2007-01-09 14:15:00,1.53174,1.53185,1.53141,1.53167,361500000.0
2007-01-09 14:16:00,1.53163,1.53187,1.53154,1.53161,201400000.0
2007-01-09 14:17:00,1.53145,1.53153,1.53096,1.53119,665000000.0
2007-01-09 14:18:00,1.53101,1.53123,1.53087,1.53123,347600001.0
2007-01-09 14:19:00,1.53111,1.53133,1.53095,1.5312,374400001.0
2007-01-09 14:20:00,1.53126,1.53141,1.53115,1.53132,203900000.0
2007-01-09 14:21:00,1.53123,1.53123,1.531,1.53103,361100000.0
2007-01-09 14:22:00,1.53123,1.53139,1.53108,1.53128,586000000.0
2007-01-09 14:23:00,1.53149,1.53149,1.53118,1.53132,168500000.0
2007-01-09 14:24:00,1.53125,1.53141,1.53098,1.53098,468300001.0
2007-01-09 14:25:00,1.53097,1.53135,1.53095,1.53119,533800000.0
2007-01-09 14:26:00,1.53124,1.53144,1.53112,1.53123,750400004.0
2007-01-09 14:27:00,1.5314,1.53145,1.5311,1.53116,430000000.0
2007-01-09 14:28:00,1.53109,1.53137,1.53094,1.53135,37700000.0
2007-01-09 14:29:00,1.53134,1.53134,1.53106,1.53132,33900000.0
2007-01-09 14:30:00,1.53134,1.53137,1.53064,1.53114,47000000.0
2007-01-09 14:31:00,1.53069,1.5307,1.53034,1.53041,39600000.0
2007-01-09 14:32:00,1.53066,1.53086,1.53062,1.53085,33800000.0
2007-01-09 14:33:00,1.53049,1.53064,1.53023,1.53048,22800000.0
2007-01-09 14:34:00,1.53063,1.53094,1.53063,1.53091,27200000.0
2007-01-09 14:35:00,1.53105,1.53105,1.53076,1.53082,30600000.0
2007-01-09 14:36:00,1.53089,1.53094,1.53039,1.53039,48200000.0
2007-01-09 14:37:00,1.53096,1.53096,1.53078,1.5309,35800000.0
2007-01-09 14:38:00,1.53085,1.53088,1.53045,1.5308,108600001.0
2007-01-09 14:39:00,1.53067,1.53116,1.5306,1.53114,46800000.0
2007-01-09 14:40:00,1.53119,1.53119,1.53095,1.53109,31200000.0
2007-01-09 14:41:00,1.5311,1.53118,1.53092,1.53114,55600001.0
2007-01-09 14:42:00,1.5309,1.5309,1.53029,1.53029,34000000.0
2007-01-09 14:43:00,1.53089,1.53112,1.53089,1.53099,67100000.0
2007-01-09 14:44:00,1.53093,1.53137,1.53093,1.53131,40000000.0
2007-01-09 14:45:00,1.5311,1.53124,1.53093,1.53105,75600002.0
2007-01-09 14:46:00,1.53127,1.53148,1.53119,1.5314,30400000.0
2007-01-09 14:47:00,1.53157,1.53169,1.5314,1.53161,30800000.0
2007-01-09 14:48:00,1.53155,1.53172,1.53142,1.53172,27200000.0
2007-01-09 14:49:00,1.53164,1.53192,1.53161,1.53172,39400000.0
2007-01-09 14:50:00,1.53171,1.53192,1.5316,1.53184,32600000.0
2007-01-09 14:51:00,1.53181,1.53191,1.5317,1.53178,26200000.0
2007-01-09 14:52:00,1.53172,1.53186,1.53167,1.53186,40400000.0
2007-01-09 14:53:00,1.53168,1.53168,1.53126,1.53142,33200000.0
2007-01-09 14:54:00,1.53151,1.53162,1.53114,1.53118,35400000.0
2007-01-09 14:55:00,1.5314,1.53148,1.53109,1.53109,25400000.0
2007-01-09 14:56:00,1.53136,1.53136,1.53101,1.53111,33000000.0
2007-01-09 14:57:00,1.53115,1.53115,1.53098,1.53112,38800000.0
2007-01-09 14:58:00,1.53112,1.53156,1.53112,1.5313,42900000.0
2007-01-09 14:59:00,1.53144,1.53161,1.53134,1.53146,44600000.0
2007-01-09 15:00:00,1.53148,1.53168,1.53122,1.53122,38600000.0
2007-01-09 15:01:00,1.53151,1.53151,1.53115,1.5312,27200000.0
2007-01-09 15:02:00,1.53148,1.5316,1.53141,1.5316,43600000.0
2007-01-09 15:03:00,1.53133,1.5318,1.53133,1.53165,42400000.0
2007-01-09 15:04:00,1.53167,1.53168,1.53147,1.53162,40000000.0
2007-01-09 15:05:00,1.5315,1.53152,1.53138,1.53145,30100000.0
2007-01-09 15:06:00,1.53138,1.53158,1.53104,1.53152,42400000.0
2007-01-09 15:07:00,1.53168,1.53168,1.53124,1.53158,59400001.0
2007-01-09 15:08:00,1.53139,1.5317,1.53139,1.53156,46900000.0
2007-01-09 15:09:00,1.53163,1.53185,1.53132,1.53157,37600000.0
2007-01-09 15:10:00,1.53155,1.53175,1.53151,1.53151,52000000.0
2007-01-09 15:11:00,1.53181,1.53206,1.53181,1.53197,25300000.0
2007-01-09 15:12:00,1.53185,1.53222,1.53185,1.53208,35400000.0
2007-01-09 15:13:00,1.53214,1.53214,1.53193,1.53207,33400000.0
2007-01-09 15:14:00,1.53182,1.53221,1.53182,1.53198,25200000.0
2007-01-09 15:15:00,1.53199,1.53285,1.53194,1.53285,48400000.0
2007-01-09 15:16:00,1.53281,1.53361,1.53281,1.53361,41000000.0
2007-01-09 15:17:00,1.53341,1.53371,1.53322,1.53363,27200000.0
2007-01-09 15:18:00,1.5335,1.53368,1.53327,1.53363,37800000.0
2007-01-09 15:19:00,1.5338,1.5338,1.53319,1.53319,28200000.0
2007-01-09 15:20:00,1.53326,1.53367,1.53326,1.53339,30600000.0
2007-01-09 15:21:00,1.5333,1.53339,1.53314,1.53339,38700000.0
2007-01-09 15:22:00,1.53323,1.53323,1.53283,1.53299,37400000.0
2007-01-09 15:23:00,1.53308,1.53308,1.53273,1.53282,30600000.0
2007-01-09 15:24:00,1.53289,1.53289,1.53263,1.53273,38100000.0
2007-01-09 15:25:00,1.53273,1.53308,1.53262,1.53284,31400000.0
2007-01-09 15:26:00,1.53299,1.5332,1.53297,1.53315,25000000.0
2007-01-09 15:27:00,1.53309,1.53321,1.53291,1.53298,40200000.0
2007-01-09 15:28:00,1.53303,1.53361,1.53303,1.53359,29600000.0
2007-01-09 15:29:00,1.53372,1.53385,1.53341,1.53341,30200000.0
2007-01-09 15:30:00,1.53344,1.53352,1.53321,1.53352,22000000.0
2007-01-09 15:31:00,1.53358,1.53362,1.53328,1.53349,31600000.0
2007-01-09 15:32:00,1.53345,1.53384,1.53345,1.53372,39400000.0
2007-01-09 15:33:00,1.53339,1.53339,1.53281,1.53316,43600000.0
2007-01-09 15:34:00,1.53319,1.53341,1.53314,1.53314,51600000.0
2007-01-09 15:35:00,1.5332,1.53333,1.53297,1.53297,30000000.0
2007-01-09 15:36:00,1.53325,1.53325,1.53278,1.53284,53800000.0
2007-01-09 15:37:00,1.53296,1.53326,1.53296,1.53321,51200001.0
2007-01-09 15:38:00,1.53313,1.53313,1.53284,1.53292,40500000.0
2007-01-09 15:39:00,1.53278,1.53306,1.53271,1.53277,26800000.0
2007-01-09 15:40:00,1.5329,1.53297,1.53271,1.53291,27800000.0
2007-01-09 15:41:00,1.53302,1.53302,1.53262,1.53302,27000000.0
2007-01-09 15:42:00,1.5332,1.53359,1.5332,1.53349,33800000.0
2007-01-09 15:43:00,1.53352,1.53382,1.53338,1.53382,61300001.0
2007-01-09 15:44:00,1.53379,1.53384,1.53347,1.53371,35400000.0
2007-01-09 15:45:00,1.53357,1.53377,1.53335,1.53367,56400000.0
2007-01-09 15:46:00,1.53362,1.53418,1.53362,1.53399,34400000.0
2007-01-09 15:47:00,1.53408,1.53429,1.53382,1.53421,41800000.0
2007-01-09 15:48:00,1.53431,1.53444,1.53415,1.53427,31200000.0
2007-01-09 15:49:00,1.53423,1.53435,1.53408,1.53429,57200000.0
2007-01-09 15:50:00,1.53424,1.53484,1.53424,1.53484,40000000.0
2007-01-09 15:51:00,1.53511,1.53521,1.53481,1.53503,42000001.0
2007-01-09 15:52:00,1.53516,1.53525,1.53507,1.53517,44400000.0
2007-01-09 15:53:00,1.53501,1.5353,1.53476,1.53478,39600000.0
2007-01-09 15:54:00,1.53445,1.53469,1.5343,1.53458,33200000.0
2007-01-09 15:55:00,1.53469,1.53477,1.5343,1.5343,38500000.0
2007-01-09 15:56:00,1.53429,1.5345,1.5341,1.53446,58700001.0
2007-01-09 15:57:00,1.53413,1.53444,1.53413,1.53443,34800000.0
2007-01-09 15:58:00,1.53466,1.53473,1.53439,1.53439,40600000.0
2007-01-09 15:59:00,1.53429,1.53429,1.53403,1.53404,33100000.0
2007-01-09 16:00:00,1.53385,1.53409,1.53369,1.53369,25800000.0
2007-01-09 16:01:00,1.53356,1.53361,1.53327,1.53332,39800000.0
2007-01-09 16:02:00,1.53312,1.53335,1.5328,1.53335,15800000.0
2007-01-09 16:03:00,1.53325,1.5337,1.53325,1.53353,36800000.0
2007-01-09 16:04:00,1.53321,1.53357,1.5331,1.5331,42500000.0
2007-01-09 16:05:00,1.53304,1.53318,1.53297,1.53318,29000000.0
2007-01-09 16:06:00,1.5331,1.53336,1.53289,1.53314,28200000.0
2007-01-09 16:07:00,1.5332,1.53339,1.53311,1.53319,35600000.0
2007-01-09 16:08:00,1.53321,1.53332,1.53299,1.53327,38400000.0
2007-01-09 16:09:00,1.53324,1.53345,1.53302,1.53314,36600000.0
2007-01-09 16:10:00,1.53335,1.53346,1.53311,1.53336,37200000.0
2007-01-09 16:11:00,1.53316,1.53359,1.53316,1.5335,27800000.0
2007-01-09 16:12:00,1.53333,1.53359,1.53325,1.53337,45800000.0
2007-01-09 16:13:00,1.53327,1.53356,1.53327,1.53356,47200000.0
2007-01-09 16:14:00,1.53336,1.5337,1.53311,1.5337,37200000.0
2007-01-09 16:15:00,1.53356,1.53389,1.53348,1.53389,27000000.0
2007-01-09 16:16:00,1.53389,1.53403,1.53372,1.53391,32600000.0
2007-01-09 16:17:00,1.53373,1.53401,1.53367,1.53386,41600000.0
2007-01-09 16:18:00,1.5337,1.53404,1.53361,1.53404,21600000.0
2007-01-09 16:19:00,1.53419,1.53419,1.53351,1.53365,44000000.0
2007-01-09 16:20:00,1.53339,1.53351,1.53313,1.53338,39000000.0
2007-01-09 16:21:00,1.53319,1.5333,1.53298,1.53315,41100000.0
2007-01-09 16:22:00,1.53292,1.53347,1.53281,1.53332,45500000.0
2007-01-09 16:23:00,1.5333,1.53346,1.53313,1.53346,45900000.0
2007-01-09 16:24:00,1.53345,1.53345,1.5331,1.53316,50000000.0
2007-01-09 16:25:00,1.53328,1.53358,1.53275,1.53332,51400000.0
2007-01-09 16:26:00,1.5333,1.53372,1.53312,1.53357,64600001.0
2007-01-09 16:27:00,1.53371,1.53386,1.5336,1.5336,29400000.0
2007-01-09 16:28:00,1.53385,1.5339,1.53364,1.53377,43200000.0
2007-01-09 16:29:00,1.53392,1.53408,1.5339,1.5339,42200000.0
2007-01-09 16:30:00,1.53398,1.53412,1.53392,1.5341,53100000.0
2007-01-09 16:31:00,1.53408,1.53416,1.53373,1.53374,33000000.0
2007-01-09 16:32:00,1.53382,1.53382,1.53331,1.53359,36200000.0
2007-01-09 16:33:00,1.5336,1.53378,1.53341,1.53345,47400000.0
2007-01-09 16:34:00,1.53343,1.53343,1.53302,1.53304,72000000.0
2007-01-09 16:35:00,1.5333,1.53345,1.53324,1.53344,36600000.0
2007-01-09 16:36:00,1.5332,1.5335,1.53313,1.53337,44800000.0
2007-01-09 16:37:00,1.53348,1.53348,1.53305,1.5334,42400000.0
2007-01-09 16:38:00,1.53332,1.5334,1.53316,1.53329,94700000.0
2007-01-09 16:39:00,1.53346,1.53355,1.53345,1.53355,20800000.0
2007-01-09 16:40:00,1.53364,1.53364,1.53334,1.53354,64400000.0
2007-01-09 16:41:00,1.53294,1.5339,1.53294,1.53381,23800000.0
2007-01-09 16:42:00,1.53374,1.53374,1.53336,1.53336,52300001.0
2007-01-09 16:43:00,1.53321,1.53325,1.53284,1.53325,30400000.0
2007-01-09 16:44:00,1.53312,1.5332,1.53299,1.53311,51300000.0
2007-01-09 16:45:00,1.5328,1.53294,1.5327,1.53284,35800000.0
2007-01-09 16:46:00,1.53297,1.53297,1.53231,1.53236,40000000.0
2007-01-09 16:47:00,1.53232,1.53232,1.5319,1.53204,34800000.0
2007-01-09 16:48:00,1.53205,1.53205,1.53135,1.53167,36700000.0
2007-01-09 16:49:00,1.53147,1.53166,1.53113,1.53144,23800000.0
2007-01-09 16:50:00,1.53129,1.53135,1.53099,1.53122,44600000.0
2007-01-09 16:51:00,1.53132,1.5316,1.53119,1.5316,28200000.0
2007-01-09 16:52:00,1.53157,1.53157,1.53072,1.53072,46800001.0
2007-01-09 16:53:00,1.53081,1.53123,1.53073,1.53111,48600000.0
2007-01-09 16:54:00,1.53122,1.53128,1.53075,1.53108,43600000.0
2007-01-09 16:55:00,1.5312,1.53122,1.53081,1.53113,40200000.0
2007-01-09 16:56:00,1.53132,1.5314,1.53068,1.5308,42400000.0
2007-01-09 16:57:00,1.53083,1.53127,1.53083,1.53121,35000000.0
2007-01-09 16:58:00,1.53092,1.53093,1.53051,1.53058,41800000.0
2007-01-09 16:59:00,1.53088,1.53095,1.53066,1.53092,29700000.0
2007-01-09 17:00:00,1.53021,1.53061,1.53021,1.53058,43800000.0
2007-01-09 17:01:00,1.53046,1.53089,1.5304,1.53073,67600000.0
2007-01-09 17:02:00,1.53067,1.531,1.53067,1.53097,23400000.0
2007-01-09 17:03:00,1.53099,1.53099,1.53059,1.53083,40000000.0
2007-01-09 17:04:00,1.53099,1.53104,1.53066,1.53094,44200001.0
2007-01-09 17:05:00,1.53088,1.53125,1.53061,1.53125,27000000.0
2007-01-09 17:06:00,1.53111,1.53129,1.53095,1.53129,34000000.0
2007-01-09 17:07:00,1.53152,1.53172,1.53139,1.53172,43600000.0
2007-01-09 17:08:00,1.53166,1.53214,1.53166,1.53207,51600000.0
2007-01-09 17:09:00,1.53192,1.53215,1.53169,1.53198,33400000.0
2007-01-09 17:10:00,1.53186,1.53209,1.53182,1.53199,46000000.0
2007-01-09 17:11:00,1.53202,1.53233,1.53192,1.53233,25000000.0
2007-01-09 17:12:00,1.53234,1.53261,1.53234,1.53241,30800000.0
2007-01-09 17:13:00,1.5322,1.53239,1.53209,1.53226,34400000.0
2007-01-09 17:14:00,1.53173,1.53193,1.53168,1.53172,41000000.0
2007-01-09 17:15:00,1.53203,1.53203,1.53174,1.53176,35200000.0
2007-01-09 17:16:00,1.53171,1.53225,1.53171,1.53204,27600000.0
2007-01-09 17:17:00,1.53206,1.5323,1.53189,1.5323,35800000.0
2007-01-09 17:18:00,1.53233,1.53233,1.53173,1.53218,40800000.0
2007-01-09 17:19:00,1.53212,1.53233,1.53212,1.53233,31100000.0
2007-01-09 17:20:00,1.53212,1.53212,1.53157,1.53174,34800000.0
2007-01-09 17:21:00,1.53217,1.53217,1.53137,1.53191,41800000.0
2007-01-09 17:22:00,1.53185,1.53216,1.53185,1.532,91300000.0
2007-01-09 17:23:00,1.53137,1.5319,1.53137,1.5319,30400000.0
2007-01-09 17:24:00,1.53175,1.53176,1.53155,1.53171,48200000.0
2007-01-09 17:25:00,1.53151,1.53185,1.5314,1.5314,53200000.0
2007-01-09 17:26:00,1.53141,1.53161,1.53137,1.53153,58600001.0
2007-01-09 17:27:00,1.53182,1.53189,1.53163,1.53163,47300000.0
2007-01-09 17:28:00,1.53188,1.53188,1.53151,1.5317,42400000.0
2007-01-09 17:29:00,1.53183,1.53202,1.53166,1.53187,49600000.0
2007-01-09 17:30:00,1.53173,1.53189,1.53125,1.53189,33200000.0
2007-01-09 17:31:00,1.53194,1.53201,1.5318,1.53192,37000000.0
2007-01-09 17:32:00,1.53187,1.53219,1.53187,1.53209,17200000.0
2007-01-09 17:33:00,1.53203,1.53212,1.53183,1.53212,43100000.0
2007-01-09 17:34:00,1.53206,1.53216,1.53157,1.53189,43900000.0
2007-01-09 17:35:00,1.53174,1.53196,1.53168,1.53196,19400000.0
2007-01-09 17:36:00,1.53202,1.53202,1.53165,1.53172,43600000.0
2007-01-09 17:37:00,1.53156,1.53156,1.53046,1.53133,36300000.0
2007-01-09 17:38:00,1.53102,1.53144,1.53102,1.53106,57800001.0
2007-01-09 17:39:00,1.53143,1.53166,1.53143,1.53166,34100000.0
2007-01-09 17:40:00,1.53156,1.53175,1.53144,1.53144,32800000.0
2007-01-09 17:41:00,1.53158,1.5316,1.53121,1.5313,46900000.0
2007-01-09 17:42:00,1.53123,1.5315,1.5308,1.53115,37600000.0
2007-01-09 17:43:00,1.53108,1.53149,1.53089,1.53149,32400000.0
2007-01-09 17:44:00,1.53142,1.53161,1.53127,1.53147,26800000.0
2007-01-09 17:45:00,1.53152,1.53166,1.53136,1.53161,38000000.0
2007-01-09 17:46:00,1.53168,1.53188,1.53159,1.53183,40600000.0
2007-01-09 17:47:00,1.53185,1.53214,1.53178,1.53188,44300000.0
2007-01-09 17:48:00,1.53196,1.53212,1.53167,1.5321,43300000.0
2007-01-09 17:49:00,1.53196,1.53196,1.53158,1.53183,32800000.0
2007-01-09 17:50:00,1.53184,1.53193,1.53161,1.53193,49800000.0
2007-01-09 17:51:00,1.53197,1.53227,1.53161,1.53183,27900000.0
2007-01-09 17:52:00,1.53216,1.53222,1.53194,1.53212,27000000.0
2007-01-09 17:53:00,1.53212,1.53239,1.53212,1.5322,37600000.0
2007-01-09 17:54:00,1.53229,1.53247,1.53171,1.53222,50500000.0
2007-01-09 17:55:00,1.53218,1.53228,1.53161,1.53225,48200000.0
2007-01-09 17:56:00,1.53199,1.53214,1.53187,1.5319,33200000.0
2007-01-09 17:57:00,1.53178,1.53211,1.53178,1.53211,46500000.0
2007-01-09 17:58:00,1.53215,1.53234,1.53194,1.53227,52000001.0
2007-01-09 17:59:00,1.5319,1.53247,1.5319,1.53238,63200000.0
2007-01-09 18:00:00,1.5327,1.53295,1.53259,1.53295,37400000.0
2007-01-09 18:01:00,1.53273,1.5328,1.5322,1.53257,55100000.0
2007-01-09 18:02:00,1.5327,1.53282,1.53266,1.53266,56200000.0
2007-01-09 18:03:00,1.53263,1.53298,1.53236,1.53236,28400000.0
2007-01-09 18:04:00,1.5325,1.5325,1.53212,1.53221,37000000.0
2007-01-09 18:05:00,1.53243,1.53243,1.53222,1.53235,17400000.0
2007-01-09 18:06:00,1.53227,1.53252,1.53223,1.53223,36800000.0
2007-01-09 18:07:00,1.5324,1.5324,1.53204,1.53216,37600000.0
2007-01-09 18:08:00,1.532,1.53224,1.53199,1.53199,59200000.0
2007-01-09 18:09:00,1.53191,1.53215,1.53179,1.532,40300000.0
2007-01-09 18:10:00,1.53203,1.53251,1.53203,1.53234,28800000.0
2007-01-09 18:11:00,1.53244,1.53258,1.53215,1.53233,42000000.0
2007-01-09 18:12:00,1.53227,1.53227,1.53209,1.53212,19600000.0
2007-01-09 18:13:00,1.53197,1.53219,1.53157,1.53173,81700000.0
2007-01-09 18:14:00,1.53095,1.53164,1.53095,1.53155,47100000.0
2007-01-09 18:15:00,1.53134,1.53158,1.53118,1.53147,36400000.0
2007-01-09 18:16:00,1.53159,1.53159,1.53134,1.53137,41000000.0
2007-01-09 18:17:00,1.53146,1.53162,1.53131,1.53135,44800000.0
2007-01-09 18:18:00,1.53166,1.53184,1.53139,1.53161,38400000.0
2007-01-09 18:19:00,1.53171,1.53171,1.5315,1.5315,39700000.0
2007-01-09 18:20:00,1.53155,1.53188,1.53155,1.53168,34800000.0
2007-01-09 18:21:00,1.53193,1.53202,1.53173,1.53187,30800000.0
2007-01-09 18:22:00,1.53199,1.53206,1.53178,1.53188,30000000.0
2007-01-09 18:23:00,1.53206,1.53221,1.53206,1.53207,39800001.0
2007-01-09 18:24:00,1.53205,1.53208,1.5317,1.53182,59500000.0
2007-01-09 18:25:00,1.53207,1.53228,1.53185,1.53212,33400000.0
2007-01-09 18:26:00,1.53218,1.53218,1.53196,1.53208,20600000.0
2007-01-09 18:27:00,1.532,1.53216,1.53165,1.53212,33800000.0
2007-01-09 18:28:00,1.53197,1.53204,1.53194,1.532,32800000.0
2007-01-09 18:29:00,1.53193,1.53203,1.53174,1.53186,25400000.0
2007-01-09 18:30:00,1.53201,1.53205,1.5319,1.53196,45900000.0
2007-01-09 18:31:00,1.53192,1.53208,1.53183,1.53202,42100000.0
2007-01-09 18:32:00,1.53196,1.53203,1.53174,1.53192,44400001.0
2007-01-09 18:33:00,1.53216,1.53266,1.53203,1.5324,44400000.0
2007-01-09 18:34:00,1.53243,1.53266,1.53233,1.53251,35200000.0
2007-01-09 18:35:00,1.53267,1.53283,1.5324,1.53272,32400000.0
2007-01-09 18:36:00,1.53242,1.53254,1.5322,1.5322,40600000.0
2007-01-09 18:37:00,1.53212,1.53219,1.53157,1.53175,27800000.0
2007-01-09 18:38:00,1.53155,1.53191,1.53143,1.53185,35600000.0
2007-01-09 18:39:00,1.5316,1.53188,1.53149,1.5316,24200000.0
2007-01-09 18:40:00,1.53161,1.53169,1.53096,1.53099,28600000.0
2007-01-09 18:41:00,1.53104,1.53138,1.53104,1.53138,27000000.0
2007-01-09 18:42:00,1.53145,1.53155,1.53132,1.53153,46400000.0
2007-01-09 18:43:00,1.53139,1.53157,1.53123,1.5313,30200000.0
2007-01-09 18:44:00,1.53146,1.5315,1.53125,1.53125,33000000.0
2007-01-09 18:45:00,1.53153,1.53165,1.53133,1.53133,18400000.0
2007-01-09 18:46:00,1.53155,1.53155,1.53132,1.53132,20000000.0
2007-01-09 18:47:00,1.53163,1.53168,1.53146,1.53149,23000000.0
2007-01-09 18:48:00,1.53147,1.53171,1.5313,1.5314,42600000.0
2007-01-09 18:49:00,1.53166,1.53166,1.53079,1.531,53600002.0
2007-01-09 18:50:00,1.53111,1.53121,1.53077,1.53115,41600000.0
2007-01-09 18:51:00,1.53129,1.53144,1.53119,1.53123,41300000.0
2007-01-09 18:52:00,1.53105,1.53139,1.53105,1.53119,41200000.0
2007-01-09 18:53:00,1.53132,1.53152,1.5313,1.53132,55200001.0
2007-01-09 18:54:00,1.53133,1.53133,1.53054,1.53099,44200000.0
2007-01-09 18:55:00,1.53096,1.53123,1.53075,1.53085,36500000.0
2007-01-09 18:56:00,1.53058,1.5312,1.53058,1.53064,39400000.0
2007-01-09 18:57:00,1.53111,1.53121,1.53108,1.53116,28900000.0
2007-01-09 18:58:00,1.53125,1.53129,1.53101,1.53101,27000000.0
2007-01-09 18:59:00,1.53114,1.53124,1.53063,1.53068,37100000.0
2007-01-09 19:00:00,1.53078,1.53081,1.5303,1.53081,19600000.0
2007-01-09 19:01:00,1.53104,1.53108,1.53073,1.5308,32900000.0
2007-01-09 19:02:00,1.53074,1.53083,1.53058,1.53083,28800000.0
2007-01-09 19:03:00,1.5307,1.53087,1.53048,1.53085,33400000.0
2007-01-09 19:04:00,1.53081,1.53083,1.53044,1.53067,35900000.0
2007-01-09 19:05:00,1.53077,1.53105,1.53073,1.53077,29100000.0
2007-01-09 19:06:00,1.53098,1.53099,1.53079,1.53093,22000000.0
2007-01-09 19:07:00,1.53088,1.53108,1.53055,1.53093,51200000.0
2007-01-09 19:08:00,1.53051,1.53087,1.53051,1.53076,33600000.0
2007-01-09 19:09:00,1.53081,1.53082,1.53051,1.53055,31000000.0
2007-01-09 19:10:00,1.53059,1.53071,1.52998,1.52998,42200000.0
2007-01-09 19:11:00,1.53022,1.53038,1.53018,1.5303,27800000.0
2007-01-09 19:12:00,1.5301,1.53031,1.53003,1.53014,41800001.0
2007-01-09 19:13:00,1.53006,1.53023,1.52995,1.53022,43100000.0
2007-01-09 19:14:00,1.53012,1.5303,1.53003,1.53021,39100000.0
2007-01-09 19:15:00,1.53002,1.53007,1.52982,1.53001,31600000.0
2007-01-09 19:16:00,1.52988,1.53025,1.52988,1.53022,25400000.0
2007-01-09 19:17:00,1.53026,1.53029,1.53003,1.53003,40800000.0
2007-01-09 19:18:00,1.53008,1.53014,1.52963,1.52963,25400000.0
2007-01-09 19:19:00,1.52987,1.53026,1.52938,1.53026,47800000.0
2007-01-09 19:20:00,1.53033,1.53058,1.53024,1.53051,47900000.0
2007-01-09 19:21:00,1.53045,1.53075,1.53038,1.53038,35600000.0
2007-01-09 19:22:00,1.53056,1.53067,1.53032,1.53042,33300000.0
2007-01-09 19:23:00,1.53037,1.53037,1.53006,1.53015,52600000.0
2007-01-09 19:24:00,1.53019,1.53032,1.5299,1.52993,58900000.0
2007-01-09 19:25:00,1.52999,1.52999,1.52969,1.52997,42400000.0
2007-01-09 19:26:00,1.52987,1.53019,1.52985,1.53012,52000001.0
2007-01-09 19:27:00,1.53019,1.53036,1.52994,1.53036,44700000.0
2007-01-09 19:28:00,1.53028,1.53047,1.52992,1.53018,36000000.0
2007-01-09 19:29:00,1.53018,1.53037,1.52992,1.53035,29600000.0
2007-01-09 19:30:00,1.5304,1.5304,1.53016,1.53023,54000000.0
2007-01-09 19:31:00,1.5303,1.53033,1.53015,1.53027,35200000.0
2007-01-09 19:32:00,1.53014,1.53028,1.53013,1.53019,35600000.0
2007-01-09 19:33:00,1.53023,1.53032,1.53,1.5303,52500001.0
2007-01-09 19:34:00,1.53024,1.53024,1.53,1.53009,22800000.0
2007-01-09 19:35:00,1.53013,1.53041,1.52987,1.53041,43500000.0
2007-01-09 19:36:00,1.53019,1.53035,1.53004,1.53004,34000000.0
2007-01-09 19:37:00,1.53017,1.53017,1.52964,1.52964,47700001.0
2007-01-09 19:38:00,1.52964,1.53001,1.52964,1.52967,22600000.0
2007-01-09 19:39:00,1.52979,1.53001,1.52973,1.52994,25600000.0
2007-01-09 19:40:00,1.52985,1.52993,1.52965,1.52975,37800000.0
2007-01-09 19:41:00,1.52966,1.52989,1.52952,1.52989,35200000.0
2007-01-09 19:42:00,1.52989,1.52995,1.52965,1.52994,33000000.0
2007-01-09 19:43:00,1.52971,1.52971,1.52915,1.52943,29800000.0
2007-01-09 19:44:00,1.52954,1.52955,1.52923,1.52951,37600000.0
2007-01-09 19:45:00,1.52937,1.52937,1.52909,1.52909,43400000.0
2007-01-09 19:46:00,1.52906,1.52919,1.52878,1.52878,27000000.0
2007-01-09 19:47:00,1.52915,1.52933,1.52912,1.5293,50800000.0
2007-01-09 19:48:00,1.52925,1.52928,1.52906,1.52919,37600000.0
2007-01-09 19:49:00,1.52924,1.52934,1.52912,1.52912,27000000.0
2007-01-09 19:50:00,1.5293,1.5293,1.52892,1.52909,36000000.0
2007-01-09 19:51:00,1.5288,1.52902,1.5288,1.52895,53900000.0
2007-01-09 19:52:00,1.52881,1.52892,1.52868,1.52881,39000000.0
2007-01-09 19:53:00,1.52884,1.52939,1.52884,1.52931,44100000.0
2007-01-09 19:54:00,1.52927,1.52938,1.52906,1.52912,44400001.0
2007-01-09 19:55:00,1.5292,1.52941,1.52913,1.52913,35900000.0
2007-01-09 19:56:00,1.52929,1.52938,1.52917,1.52937,28200000.0
2007-01-09 19:57:00,1.52937,1.52945,1.52917,1.52929,44600000.0
2007-01-09 19:58:00,1.52915,1.52919,1.52903,1.52903,22200000.0
2007-01-09 19:59:00,1.52929,1.52962,1.52923,1.52939,30600000.0
2007-01-09 20:00:00,1.52939,1.5296,1.52927,1.52927,33600000.0
2007-01-09 20:01:00,1.52968,1.52968,1.52924,1.52924,49200000.0
2007-01-09 20:02:00,1.52931,1.52931,1.52888,1.52907,28000000.0
2007-01-09 20:03:00,1.52924,1.52927,1.52904,1.52921,31800001.0
2007-01-09 20:04:00,1.52931,1.52935,1.52885,1.529,35200000.0
2007-01-09 20:05:00,1.52904,1.52922,1.52882,1.52891,33500000.0
2007-01-09 20:06:00,1.52896,1.52918,1.52886,1.52889,32500000.0
2007-01-09 20:07:00,1.52869,1.52897,1.52835,1.52897,22000000.0
2007-01-09 20:08:00,1.52899,1.52903,1.52868,1.52887,32800000.0
2007-01-09 20:09:00,1.52905,1.5292,1.52905,1.5292,25600000.0
2007-01-09 20:10:00,1.529,1.52937,1.529,1.52917,45600000.0
2007-01-09 20:11:00,1.5293,1.52934,1.52899,1.52902,19400000.0
2007-01-09 20:12:00,1.52912,1.52912,1.52849,1.5289,60000000.0
2007-01-09 20:13:00,1.52903,1.52912,1.52895,1.52908,37600000.0
2007-01-09 20:14:00,1.52901,1.52921,1.52849,1.52921,43200000.0
2007-01-09 20:15:00,1.52924,1.52929,1.52912,1.52929,24000000.0
2007-01-09 20:16:00,1.5293,1.52956,1.52923,1.52923,35400000.0
2007-01-09 20:17:00,1.52907,1.52912,1.52843,1.52887,52500000.0
2007-01-09 20:18:00,1.52877,1.52889,1.52856,1.52866,24400000.0
2007-01-09 20:19:00,1.52882,1.52882,1.52851,1.52873,50600000.0
2007-01-09 20:20:00,1.52878,1.52878,1.52853,1.52878,35200000.0
2007-01-09 20:21:00,1.52857,1.52877,1.52857,1.52858,75200003.0
2007-01-09 20:22:00,1.52861,1.5288,1.5286,1.52869,30400000.0
2007-01-09 20:23:00,1.52863,1.52863,1.52824,1.52845,57200000.0
2007-01-09 20:24:00,1.52861,1.52861,1.52843,1.52847,31000000.0
2007-01-09 20:25:00,1.52867,1.52867,1.52827,1.5283,49000000.0
2007-01-09 20:26:00,1.52853,1.52866,1.52826,1.52852,38800001.0
2007-01-09 20:27:00,1.52862,1.52872,1.52826,1.52844,51400000.0
2007-01-09 20:28:00,1.52846,1.52886,1.52846,1.52886,27000000.0
2007-01-09 20:29:00,1.52891,1.52912,1.52855,1.52895,39600000.0
2007-01-09 20:30:00,1.52899,1.52899,1.52867,1.52882,32900000.0
2007-01-09 20:31:00,1.52875,1.52897,1.52857,1.52897,60400000.0
2007-01-09 20:32:00,1.52889,1.52909,1.52848,1.52909,42600000.0
2007-01-09 20:33:00,1.52899,1.52899,1.52844,1.52861,42300000.0
2007-01-09 20:34:00,1.52844,1.5286,1.52839,1.52842,40800000.0
2007-01-09 20:35:00,1.52826,1.52846,1.52817,1.52827,32800000.0
2007-01-09 20:36:00,1.52845,1.52882,1.52845,1.52867,52200001.0
2007-01-09 20:37:00,1.52866,1.52877,1.52842,1.52855,49600000.0
2007-01-09 20:38:00,1.52861,1.5287,1.52844,1.52865,41600001.0
2007-01-09 20:39:00,1.5285,1.52872,1.52811,1.52823,61300000.0
2007-01-09 20:40:00,1.52843,1.52871,1.52843,1.52869,32700000.0
2007-01-09 20:41:00,1.52888,1.52902,1.52864,1.52885,33600000.0
2007-01-09 20:42:00,1.52869,1.52877,1.52825,1.52877,36800000.0
2007-01-09 20:43:00,1.52869,1.5287,1.52828,1.52828,30400000.0
2007-01-09 20:44:00,1.52858,1.52877,1.52828,1.52877,46300000.0
2007-01-09 20:45:00,1.52858,1.52874,1.52847,1.52874,47000000.0
2007-01-09 20:46:00,1.52879,1.52879,1.52858,1.52873,47000000.0
2007-01-09 20:47:00,1.52887,1.52894,1.52853,1.52877,57600001.0
2007-01-09 20:48:00,1.52868,1.52911,1.52868,1.52901,55200000.0
2007-01-09 20:49:00,1.52897,1.5292,1.52897,1.52919,19400000.0
2007-01-09 20:50:00,1.52919,1.52932,1.52914,1.52932,35500000.0
2007-01-09 20:51:00,1.52908,1.52937,1.52908,1.52916,24600000.0
2007-01-09 20:52:00,1.52907,1.52926,1.52899,1.52918,29200000.0
2007-01-09 20:53:00,1.52902,1.52923,1.52879,1.52895,36200000.0
2007-01-09 20:54:00,1.52869,1.52903,1.52869,1.52887,47000000.0
2007-01-09 20:55:00,1.52892,1.52924,1.52883,1.52921,37400000.0
2007-01-09 20:56:00,1.52907,1.52913,1.52895,1.52913,22200000.0
2007-01-09 20:57:00,1.52908,1.52908,1.52876,1.52876,24400000.0
2007-01-09 20:58:00,1.52882,1.52892,1.52867,1.52878,66000001.0
2007-01-09 20:59:00,1.52877,1.52897,1.52872,1.52872,45300000.0
2007-01-09 21:00:00,1.52857,1.52878,1.52838,1.52867,28000000.0
2007-01-09 21:01:00,1.52872,1.52891,1.52829,1.52829,27200000.0
2007-01-09 21:02:00,1.52866,1.52894,1.52851,1.52894,43000000.0
2007-01-09 21:03:00,1.52882,1.52885,1.52866,1.52875,33000000.0
2007-01-09 21:04:00,1.52896,1.52905,1.52886,1.52905,41300000.0
2007-01-09 21:05:00,1.52869,1.52898,1.52869,1.52874,47400000.0
2007-01-09 21:06:00,1.52879,1.52879,1.52863,1.52876,27200000.0
2007-01-09 21:07:00,1.52853,1.52864,1.52826,1.52857,34800000.0
2007-01-09 21:08:00,1.52844,1.52854,1.52836,1.52854,43200001.0
2007-01-09 21:09:00,1.52863,1.52882,1.5285,1.5288,21600000.0
2007-01-09 21:10:00,1.529,1.52908,1.52877,1.5288,43000000.0
2007-01-09 21:11:00,1.52891,1.52929,1.52879,1.52893,32600000.0
2007-01-09 21:12:00,1.52907,1.52913,1.5289,1.52904,47700000.0
2007-01-09 21:13:00,1.52902,1.52948,1.52902,1.52926,51700000.0
2007-01-09 21:14:00,1.52918,1.52963,1.52918,1.52948,42200000.0
2007-01-09 21:15:00,1.52958,1.52978,1.52952,1.52957,37600000.0
2007-01-09 21:16:00,1.5293,1.52967,1.5293,1.52961,40900000.0
2007-01-09 21:17:00,1.52946,1.52946,1.52895,1.52895,53000001.0
2007-01-09 21:18:00,1.52965,1.52972,1.52927,1.52949,38800000.0
2007-01-09 21:19:00,1.52941,1.52941,1.52905,1.52909,30600000.0
2007-01-09 21:20:00,1.52918,1.5293,1.52903,1.52911,32800000.0
2007-01-09 21:21:00,1.52908,1.52944,1.52908,1.52934,30200000.0
2007-01-09 21:22:00,1.52905,1.52958,1.52905,1.52922,36600000.0
2007-01-09 21:23:00,1.52929,1.52943,1.52895,1.52895,30200000.0
2007-01-09 21:24:00,1.52932,1.52974,1.52923,1.52947,48800000.0
2007-01-09 21:25:00,1.52939,1.52961,1.5291,1.5291,48600000.0
2007-01-09 21:26:00,1.52946,1.52968,1.52923,1.52923,30000000.0
2007-01-09 21:27:00,1.52925,1.52935,1.52921,1.52923,31400000.0
2007-01-09 21:28:00,1.52912,1.52925,1.52911,1.52923,36100000.0
2007-01-09 21:29:00,1.52937,1.52947,1.52927,1.52942,37600000.0
2007-01-09 21:30:00,1.52951,1.52974,1.52943,1.5296,27600000.0
2007-01-09 21:31:00,1.52958,1.52958,1.52936,1.52953,37800000.0
2007-01-09 21:32:00,1.52957,1.52957,1.52935,1.5294,28200000.0
2007-01-09 21:33:00,1.52934,1.52948,1.52921,1.52934,37200001.0
2007-01-09 21:34:00,1.52928,1.52934,1.52924,1.52934,44000001.0
2007-01-09 21:35:00,1.52933,1.52947,1.52904,1.52947,23400000.0
2007-01-09 21:36:00,1.52958,1.52958,1.52918,1.5295,47600000.0
2007-01-09 21:37:00,1.52951,1.52951,1.52936,1.52948,47900000.0
2007-01-09 21:38:00,1.52943,1.52943,1.52919,1.5293,38000000.0
2007-01-09 21:39:00,1.529,1.52925,1.529,1.52917,34200000.0
2007-01-09 21:40:00,1.52899,1.5292,1.52899,1.52917,35100000.0
2007-01-09 21:41:00,1.52914,1.52929,1.52904,1.52915,38400000.0
2007-01-09 21:42:00,1.5292,1.52931,1.52873,1.52873,31000000.0
2007-01-09 21:43:00,1.52891,1.52899,1.52878,1.52899,28600000.0
2007-01-09 21:44:00,1.52901,1.52916,1.52891,1.52898,39700000.0
2007-01-09 21:45:00,1.52904,1.52911,1.52901,1.52904,27000000.0
2007-01-09 21:46:00,1.52906,1.52918,1.52874,1.52876,44000000.0
2007-01-09 21:47:00,1.52864,1.52896,1.52864,1.52874,30400000.0
2007-01-09 21:48:00,1.52891,1.52919,1.52879,1.52879,50800000.0
2007-01-09 21:49:00,1.52868,1.52868,1.52862,1.52866,28200000.0
2007-01-09 21:50:00,1.52873,1.52885,1.52867,1.52867,67100000.0
2007-01-09 21:51:00,1.52861,1.52892,1.52861,1.5288,33600000.0
2007-01-09 21:52:00,1.52873,1.52892,1.52862,1.52892,55300000.0
2007-01-09 21:53:00,1.52888,1.52901,1.52866,1.52866,30100000.0
2007-01-09 21:54:00,1.52859,1.5289,1.52859,1.52875,45000000.0
2007-01-09 21:55:00,1.52873,1.52891,1.52865,1.52877,41700000.0
2007-01-09 21:56:00,1.52861,1.52886,1.52861,1.52884,76900000.0
2007-01-09 21:57:00,1.52882,1.52894,1.52836,1.5286,55200000.0
2007-01-09 21:58:00,1.52844,1.52877,1.52844,1.52863,46600000.0
2007-01-09 21:59:00,1.52842,1.52848,1.52792,1.52792,47000000.0
2007-01-09 22:00:00,1.52805,1.52876,1.52805,1.52876,51300000.0
2007-01-09 22:01:00,1.52872,1.52907,1.5287,1.52893,36600000.0
2007-01-09 22:02:00,1.52876,1.52893,1.52862,1.52869,37600000.0
2007-01-09 22:03:00,1.52909,1.52915,1.52894,1.52908,35400000.0
2007-01-09 22:04:00,1.529,1.529,1.52871,1.52878,28800001.0
2007-01-09 22:05:00,1.52885,1.5289,1.52862,1.5289,32400000.0
2007-01-09 22:06:00,1.52902,1.52902,1.52843,1.52872,45700000.0
2007-01-09 22:07:00,1.52869,1.52909,1.52869,1.52893,33200000.0
2007-01-09 22:08:00,1.5284,1.52887,1.5284,1.52887,38000000.0
2007-01-09 22:09:00,1.52888,1.52903,1.5287,1.52894,33200000.0
2007-01-09 22:10:00,1.52913,1.52921,1.52896,1.52913,37600000.0
2007-01-09 22:11:00,1.52896,1.52925,1.52889,1.529,19600000.0
2007-01-09 22:12:00,1.52915,1.52918,1.52892,1.52898,38000000.0
2007-01-09 22:13:00,1.52906,1.52922,1.52906,1.52912,31200000.0
2007-01-09 22:14:00,1.52903,1.52925,1.52897,1.52897,59200000.0
2007-01-09 22:15:00,1.52891,1.52912,1.52886,1.52898,32400000.0
2007-01-09 22:16:00,1.52895,1.52922,1.52895,1.52895,49400000.0
2007-01-09 22:17:00,1.52916,1.52921,1.52896,1.52908,34500000.0
2007-01-09 22:18:00,1.52916,1.52916,1.52896,1.52905,41000000.0
2007-01-09 22:19:00,1.52906,1.5293,1.52906,1.5292,33000000.0
2007-01-09 22:20:00,1.52917,1.52928,1.52902,1.52926,29800000.0
2007-01-09 22:21:00,1.52913,1.52953,1.52898,1.52937,42600000.0
2007-01-09 22:22:00,1.52932,1.52932,1.52882,1.52884,34200000.0
2007-01-09 22:23:00,1.52897,1.52902,1.52865,1.52865,33400000.0
2007-01-09 22:24:00,1.52869,1.52882,1.52853,1.52878,49300000.0
2007-01-09 22:25:00,1.52869,1.52878,1.52849,1.52878,40600000.0
2007-01-09 22:26:00,1.5286,1.52891,1.5286,1.52891,20600000.0
2007-01-09 22:27:00,1.5289,1.52909,1.52852,1.52885,47200000.0
2007-01-09 22:28:00,1.52858,1.5287,1.52826,1.52831,60200000.0
2007-01-09 22:29:00,1.52839,1.52866,1.52837,1.52853,21000000.0
2007-01-09 22:30:00,1.52847,1.52847,1.52828,1.52836,37200000.0
2007-01-09 22:31:00,1.52845,1.52852,1.52774,1.52842,23400000.0
2007-01-09 22:32:00,1.52844,1.52853,1.52835,1.52838,27800000.0
2007-01-09 22:33:00,1.52823,1.5285,1.52821,1.52836,45800000.0
2007-01-09 22:34:00,1.5283,1.52846,1.52788,1.52823,45400000.0
2007-01-09 22:35:00,1.52849,1.52855,1.52831,1.52831,37000000.0
2007-01-09 22:36:00,1.52846,1.52848,1.52786,1.52786,43600000.0
2007-01-09 22:37:00,1.52864,1.52878,1.52845,1.52869,56700000.0
2007-01-09 22:38:00,1.52866,1.52882,1.52848,1.52859,30200000.0
2007-01-09 22:39:00,1.52866,1.52874,1.52849,1.52862,24000000.0
2007-01-09 22:40:00,1.52865,1.52867,1.52821,1.52821,58800001.0
2007-01-09 22:41:00,1.52863,1.52863,1.52837,1.52837,25300000.0
2007-01-09 22:42:00,1.5286,1.52877,1.52839,1.52877,34000000.0
2007-01-09 22:43:00,1.52862,1.52867,1.52847,1.5286,38200000.0
2007-01-09 22:44:00,1.52834,1.52849,1.52829,1.52849,49000000.0
2007-01-09 22:45:00,1.52841,1.52841,1.52822,1.52832,27000000.0
2007-01-09 22:46:00,1.52837,1.52843,1.5282,1.5282,28200000.0
2007-01-09 22:47:00,1.52826,1.52826,1.52791,1.52801,47800000.0
2007-01-09 22:48:00,1.52806,1.52843,1.52806,1.52837,29200000.0
2007-01-09 22:49:00,1.52829,1.52858,1.52818,1.52842,27200000.0
2007-01-09 22:50:00,1.52844,1.52857,1.52834,1.52834,35000001.0
2007-01-09 22:51:00,1.5284,1.52861,1.52833,1.52861,39000000.0
2007-01-09 22:52:00,1.52852,1.52852,1.52808,1.52811,50600000.0
2007-01-09 22:53:00,1.52833,1.52865,1.52807,1.52865,57400001.0
2007-01-09 22:54:00,1.52862,1.52867,1.52843,1.52843,31600000.0
2007-01-09 22:55:00,1.52863,1.5287,1.52844,1.52844,20800000.0
2007-01-09 22:56:00,1.52862,1.52862,1.52848,1.52861,37600000.0
2007-01-09 22:57:00,1.52845,1.5285,1.52815,1.52815,37600000.0
2007-01-09 22:58:00,1.5284,1.5285,1.52836,1.52836,31600000.0
2007-01-09 22:59:00,1.5285,1.52858,1.52834,1.52855,48000000.0
2007-01-09 23:00:00,1.52856,1.52872,1.52843,1.52843,32000000.0
2007-01-09 23:01:00,1.52855,1.5287,1.52836,1.52863,50600000.0
2007-01-09 23:02:00,1.5285,1.52862,1.52846,1.52846,30400000.0
2007-01-09 23:03:00,1.5286,1.5286,1.52836,1.52843,47900000.0
2007-01-09 23:04:00,1.52855,1.5288,1.52853,1.52874,20800000.0
2007-01-09 23:05:00,1.52859,1.52871,1.52856,1.52871,33600000.0
2007-01-09 23:06:00,1.52851,1.52851,1.52804,1.52847,47700000.0
2007-01-09 23:07:00,1.52835,1.52865,1.52835,1.52857,32600000.0
2007-01-09 23:08:00,1.52856,1.52856,1.52824,1.52837,60800000.0
2007-01-09 23:09:00,1.52849,1.52868,1.52843,1.52853,35200000.0
2007-01-09 23:10:00,1.52848,1.52876,1.52838,1.52861,64700000.0
2007-01-09 23:11:00,1.52863,1.52863,1.52842,1.52847,44600000.0
2007-01-09 23:12:00,1.52856,1.52859,1.52841,1.52854,32600000.0
2007-01-09 23:13:00,1.52785,1.52864,1.52785,1.52855,24000000.0
2007-01-09 23:14:00,1.52875,1.52876,1.52855,1.52876,30800000.0
2007-01-09 23:15:00,1.52873,1.52873,1.52807,1.52854,36400000.0
2007-01-09 23:16:00,1.52853,1.5286,1.52837,1.52851,47700000.0
2007-01-09 23:17:00,1.52863,1.52872,1.52849,1.52866,34800000.0
2007-01-09 23:18:00,1.52868,1.52877,1.52839,1.52863,35800000.0
2007-01-09 23:19:00,1.52856,1.52884,1.52855,1.5288,58800000.0
2007-01-09 23:20:00,1.52895,1.52895,1.52847,1.5288,46500000.0
2007-01-09 23:21:00,1.52886,1.52891,1.5287,1.52872,39000000.0
2007-01-09 23:22:00,1.52864,1.52884,1.52845,1.52884,40000000.0
2007-01-09 23:23:00,1.5288,1.52905,1.5288,1.52902,22800000.0
2007-01-09 23:24:00,1.52872,1.52911,1.52872,1.52884,32700000.0
2007-01-09 23:25:00,1.52896,1.52913,1.52896,1.52899,41800000.0
2007-01-09 23:26:00,1.52904,1.52921,1.5288,1.52921,27700000.0
2007-01-09 23:27:00,1.52917,1.52936,1.529,1.5291,32400000.0
2007-01-09 23:28:00,1.5292,1.5294,1.52907,1.52907,48200000.0
2007-01-09 23:29:00,1.52915,1.52931,1.52886,1.52931,32200000.0
2007-01-09 23:30:00,1.52924,1.52948,1.52899,1.52911,32800000.0
2007-01-09 23:31:00,1.52922,1.52954,1.52903,1.52954,25600000.0
2007-01-09 23:32:00,1.52933,1.52953,1.52923,1.52946,28600000.0
2007-01-09 23:33:00,1.52913,1.52946,1.52913,1.52945,29400000.0
2007-01-09 23:34:00,1.52947,1.52949,1.52913,1.52922,36200000.0
2007-01-09 23:35:00,1.52946,1.52966,1.52916,1.52966,50500000.0
2007-01-09 23:36:00,1.52953,1.52955,1.52942,1.5295,29600000.0
2007-01-09 23:37:00,1.52966,1.5297,1.52956,1.52956,28000000.0
2007-01-09 23:38:00,1.52929,1.52929,1.52898,1.5291,43300000.0
2007-01-09 23:39:00,1.5291,1.5291,1.52895,1.52895,33400000.0
2007-01-09 23:40:00,1.5292,1.5292,1.52889,1.52889,25600000.0
2007-01-09 23:41:00,1.52903,1.52913,1.52863,1.52863,54200000.0
2007-01-09 23:42:00,1.52903,1.52905,1.52882,1.52896,25700000.0
2007-01-09 23:43:00,1.52891,1.52891,1.52828,1.52876,40900000.0
2007-01-09 23:44:00,1.52892,1.52898,1.52881,1.52891,61400000.0
2007-01-09 23:45:00,1.5288,1.52906,1.52861,1.52887,60300000.0
2007-01-09 23:46:00,1.52894,1.52894,1.52869,1.52875,44000000.0
2007-01-09 23:47:00,1.52895,1.52904,1.52879,1.52898,48500000.0
2007-01-09 23:48:00,1.52902,1.52908,1.52885,1.52897,57600001.0
2007-01-09 23:49:00,1.52906,1.52921,1.52876,1.5289,48000000.0
2007-01-09 23:50:00,1.52906,1.52921,1.52883,1.52899,37500000.0
2007-01-09 23:51:00,1.52921,1.52933,1.52903,1.52919,49800000.0
2007-01-09 23:52:00,1.52932,1.52932,1.5289,1.52927,21000000.0
2007-01-09 23:53:00,1.52947,1.52947,1.52911,1.52929,36600000.0
2007-01-09 23:54:00,1.52914,1.52926,1.52843,1.52843,38500000.0
2007-01-09 23:55:00,1.52894,1.52922,1.52894,1.52911,43400000.0
2007-01-09 23:56:00,1.52918,1.52926,1.52888,1.52911,32400000.0
2007-01-09 23:57:00,1.52913,1.52913,1.52895,1.5291,26000000.0
2007-01-09 23:58:00,1.52912,1.52942,1.52891,1.52942,46200000.0
2007-01-09 23:59:00,1.52967,1.52991,1.52953,1.5296,51400000.0
2007-01-10 00:00:00,1.52957,1.52985,1.5294,1.52972,44400000.0
2007-01-10 00:01:00,1.5299,1.53003,1.52978,1.52989,56800000.0
2007-01-10 00:02:00,1.52969,1.52976,1.52897,1.5294,54000000.0
2007-01-10 00:03:00,1.52936,1.52956,1.5293,1.5293,46400000.0
2007-01-10 00:04:00,1.52928,1.52949,1.52928,1.52949,23000000.0
2007-01-10 00:05:00,1.52952,1.52975,1.52934,1.52949,25400000.0
2007-01-10 00:06:00,1.52967,1.53016,1.52967,1.53016,26800000.0
2007-01-10 00:07:00,1.53002,1.53002,1.52963,1.52972,42200001.0
2007-01-10 00:08:00,1.52992,1.53001,1.52977,1.53001,57100000.0
2007-01-10 00:09:00,1.52981,1.52995,1.52962,1.52977,49000000.0
2007-01-10 00:10:00,1.52993,1.53005,1.52984,1.53005,81800000.0
2007-01-10 00:11:00,1.53013,1.53015,1.52984,1.52997,32800000.0
2007-01-10 00:12:00,1.5302,1.53026,1.53009,1.53021,24800000.0
2007-01-10 00:13:00,1.53048,1.53069,1.53022,1.53058,35200000.0
2007-01-10 00:14:00,1.53046,1.53056,1.53013,1.53038,56800000.0
2007-01-10 00:15:00,1.53014,1.53032,1.53014,1.5302,23400000.0
2007-01-10 00:16:00,1.53031,1.53038,1.53011,1.53023,41200000.0
2007-01-10 00:17:00,1.53008,1.53038,1.53008,1.53038,41200000.0
2007-01-10 00:18:00,1.53038,1.53055,1.53013,1.5302,30000000.0
2007-01-10 00:19:00,1.53036,1.53051,1.53036,1.53043,30700000.0
2007-01-10 00:20:00,1.5305,1.5305,1.53009,1.53009,44200000.0
2007-01-10 00:21:00,1.5305,1.5305,1.5303,1.53033,36000000.0
2007-01-10 00:22:00,1.53014,1.53029,1.53013,1.53028,30600000.0
2007-01-10 00:23:00,1.53023,1.53042,1.52984,1.5302,51900000.0
2007-01-10 00:24:00,1.53022,1.53052,1.53022,1.53024,49800000.0
2007-01-10 00:25:00,1.52999,1.53006,1.5297,1.52983,50300000.0
2007-01-10 00:26:00,1.52982,1.52985,1.52967,1.52975,37800000.0
2007-01-10 00:27:00,1.52977,1.52977,1.52956,1.52959,38400000.0
2007-01-10 00:28:00,1.52963,1.52968,1.52934,1.52948,44300000.0
2007-01-10 00:29:00,1.52955,1.52976,1.52946,1.52959,36200000.0
2007-01-10 00:30:00,1.52947,1.53002,1.52947,1.52967,27600000.0
2007-01-10 00:31:00,1.52969,1.52975,1.5295,1.5295,23400000.0
2007-01-10 00:32:00,1.52932,1.52953,1.52923,1.52923,24400000.0
2007-01-10 00:33:00,1.52946,1.52946,1.5292,1.5292,25400000.0
2007-01-10 00:34:00,1.52904,1.52916,1.52892,1.52892,35400000.0
2007-01-10 00:35:00,1.52909,1.52909,1.52879,1.52896,28600000.0
2007-01-10 00:36:00,1.52896,1.52907,1.52889,1.52907,18600000.0
2007-01-10 00:37:00,1.52913,1.52913,1.52889,1.52889,37500000.0
2007-01-10 00:38:00,1.52882,1.52912,1.52882,1.5289,35400000.0
2007-01-10 00:39:00,1.5288,1.52887,1.52858,1.52871,60800001.0
2007-01-10 00:40:00,1.52873,1.52883,1.52862,1.52875,28200000.0
2007-01-10 00:41:00,1.52879,1.52879,1.52826,1.52838,36600000.0
2007-01-10 00:42:00,1.52843,1.52843,1.52828,1.5284,35400000.0
2007-01-10 00:43:00,1.5282,1.52847,1.52796,1.52828,29100000.0
2007-01-10 00:44:00,1.52803,1.52826,1.52796,1.52817,30200000.0
2007-01-10 00:45:00,1.52819,1.52819,1.52797,1.52806,45200000.0
2007-01-10 00:46:00,1.52815,1.52823,1.52805,1.52823,39000000.0
2007-01-10 00:47:00,1.52821,1.52838,1.52813,1.52821,34400000.0
2007-01-10 00:48:00,1.52814,1.52856,1.52814,1.52837,42800000.0
2007-01-10 00:49:00,1.52849,1.52852,1.52822,1.52844,37200000.0
2007-01-10 00:50:00,1.52845,1.52867,1.52841,1.52867,26200000.0
2007-01-10 00:51:00,1.52854,1.52865,1.52842,1.52856,49400000.0
2007-01-10 00:52:00,1.52838,1.52866,1.52828,1.52866,23000000.0
2007-01-10 00:53:00,1.52851,1.52871,1.52851,1.52866,43400000.0
2007-01-10 00:54:00,1.52826,1.52866,1.52826,1.52866,40200000.0
2007-01-10 00:55:00,1.52859,1.52892,1.52843,1.52892,28200000.0
2007-01-10 00:56:00,1.52843,1.52843,1.52807,1.52818,46400000.0
2007-01-10 00:57:00,1.52819,1.52822,1.52799,1.52799,33300000.0
2007-01-10 00:58:00,1.52807,1.52807,1.52745,1.5276,36800000.0
2007-01-10 00:59:00,1.52804,1.52812,1.52773,1.52812,46300000.0
2007-01-10 01:00:00,1.52819,1.52834,1.5281,1.52818,30000000.0
2007-01-10 01:01:00,1.52799,1.52847,1.52799,1.52837,44200000.0
2007-01-10 01:02:00,1.52853,1.52856,1.52808,1.52808,56200001.0
2007-01-10 01:03:00,1.52856,1.52861,1.52833,1.52848,31800000.0
2007-01-10 01:04:00,1.52838,1.52847,1.52837,1.52839,59800001.0
2007-01-10 01:05:00,1.52841,1.52845,1.52827,1.52833,24200000.0
2007-01-10 01:06:00,1.52847,1.52847,1.52815,1.52835,55400000.0
2007-01-10 01:07:00,1.52843,1.5285,1.52822,1.52833,28000000.0
2007-01-10 01:08:00,1.52845,1.52871,1.52822,1.52822,49800000.0
2007-01-10 01:09:00,1.52854,1.52854,1.52834,1.52853,30600000.0
2007-01-10 01:10:00,1.52852,1.52866,1.52826,1.5285,27600000.0
2007-01-10 01:11:00,1.52845,1.5286,1.52845,1.5286,31000000.0
2007-01-10 01:12:00,1.52842,1.52851,1.52814,1.52837,36400000.0
2007-01-10 01:13:00,1.52851,1.52851,1.52821,1.52846,45800000.0
2007-01-10 01:14:00,1.52836,1.52846,1.52808,1.52825,26800000.0
2007-01-10 01:15:00,1.52828,1.52833,1.52799,1.52833,26000000.0
2007-01-10 01:16:00,1.52836,1.52853,1.52824,1.52836,51700000.0
2007-01-10 01:17:00,1.52835,1.52846,1.52823,1.52839,40900000.0
2007-01-10 01:18:00,1.52828,1.52842,1.52805,1.52841,38100000.0
2007-01-10 01:19:00,1.52829,1.52844,1.52822,1.52834,38800000.0
2007-01-10 01:20:00,1.52837,1.52838,1.52774,1.52838,37400000.0
2007-01-10 01:21:00,1.52815,1.5285,1.52815,1.52839,45700000.0
2007-01-10 01:22:00,1.52851,1.52859,1.52833,1.52844,43500000.0
2007-01-10 01:23:00,1.52825,1.52825,1.52785,1.52785,35200000.0
2007-01-10 01:24:00,1.5282,1.52832,1.52813,1.52832,26200000.0
2007-01-10 01:25:00,1.5284,1.52866,1.52819,1.52857,61600000.0
2007-01-10 01:26:00,1.5286,1.52878,1.52858,1.52877,37400000.0
2007-01-10 01:27:00,1.52878,1.52878,1.52857,1.52878,36500000.0
2007-01-10 01:28:00,1.52872,1.5289,1.52845,1.52869,40600000.0
2007-01-10 01:29:00,1.52872,1.52872,1.5286,1.52868,33000000.0
2007-01-10 01:30:00,1.52875,1.52875,1.52814,1.52846,52200000.0
2007-01-10 01:31:00,1.5285,1.52863,1.52832,1.52862,28900000.0
2007-01-10 01:32:00,1.52857,1.5286,1.52834,1.52849,33000000.0
2007-01-10 01:33:00,1.52839,1.52844,1.52822,1.52836,29200000.0
2007-01-10 01:34:00,1.52832,1.52844,1.52792,1.52834,28200000.0
2007-01-10 01:35:00,1.52833,1.52845,1.52807,1.52807,43700000.0
2007-01-10 01:36:00,1.52831,1.52856,1.52831,1.52841,60300000.0
2007-01-10 01:37:00,1.5284,1.52846,1.52811,1.52836,42200000.0
2007-01-10 01:38:00,1.52825,1.52856,1.52822,1.52856,23000000.0
2007-01-10 01:39:00,1.52845,1.52863,1.52816,1.52842,45000000.0
2007-01-10 01:40:00,1.52828,1.52842,1.52826,1.52838,29200000.0
2007-01-10 01:41:00,1.5284,1.52871,1.52839,1.52849,35700000.0
2007-01-10 01:42:00,1.52852,1.52862,1.52834,1.52848,38200001.0
2007-01-10 01:43:00,1.52831,1.52833,1.52776,1.5282,26000000.0
2007-01-10 01:44:00,1.52833,1.52849,1.52814,1.52839,29200000.0
2007-01-10 01:45:00,1.52837,1.52856,1.52828,1.52853,48200000.0
2007-01-10 01:46:00,1.52851,1.5287,1.5284,1.52852,31600000.0
2007-01-10 01:47:00,1.52852,1.52872,1.52843,1.52843,28000000.0
2007-01-10 01:48:00,1.52879,1.52891,1.52843,1.52843,24600000.0
2007-01-10 01:49:00,1.52864,1.52874,1.52812,1.52858,27600000.0
2007-01-10 01:50:00,1.52862,1.52874,1.52825,1.52874,41800000.0
2007-01-10 01:51:00,1.52866,1.52866,1.52844,1.52844,25600000.0
2007-01-10 01:52:00,1.52849,1.5285,1.5281,1.5281,28000000.0
2007-01-10 01:53:00,1.52824,1.52834,1.52817,1.52824,64600001.0
2007-01-10 01:54:00,1.52826,1.52841,1.52825,1.52841,30200000.0
2007-01-10 01:55:00,1.52843,1.52865,1.52838,1.52838,37600000.0
2007-01-10 01:56:00,1.52848,1.52851,1.52821,1.52821,35400000.0
2007-01-10 01:57:00,1.52825,1.52838,1.52818,1.52828,28500000.0
2007-01-10 01:58:00,1.52823,1.52833,1.52793,1.528,46900000.0
2007-01-10 01:59:00,1.5282,1.52823,1.52815,1.52823,46900000.0
2007-01-10 02:00:00,1.52797,1.52833,1.52797,1.52809,43600000.0
2007-01-10 02:01:00,1.52785,1.52794,1.52778,1.52783,54800000.0
2007-01-10 02:02:00,1.52781,1.52837,1.52781,1.5281,99500000.0
2007-01-10 02:03:00,1.52804,1.52812,1.52789,1.52792,55400000.0
2007-01-10 02:04:00,1.52784,1.52808,1.52784,1.52797,56800000.0
2007-01-10 02:05:00,1.528,1.52814,1.52791,1.52814,101800000.0
2007-01-10 02:06:00,1.52832,1.52832,1.52786,1.52817,87000000.0
2007-01-10 02:07:00,1.52797,1.52797,1.52741,1.52779,188100001.0
2007-01-10 02:08:00,1.52777,1.52795,1.52777,1.52792,43800000.0
2007-01-10 02:09:00,1.52781,1.5279,1.52742,1.52754,194700000.0
2007-01-10 02:10:00,1.52721,1.52756,1.52706,1.52724,151600001.0
2007-01-10 02:11:00,1.52724,1.52751,1.52724,1.52751,48200000.0
2007-01-10 02:12:00,1.52747,1.52754,1.52716,1.52748,47000000.0
2007-01-10 02:13:00,1.52743,1.52749,1.52739,1.52748,28000000.0
2007-01-10 02:14:00,1.52746,1.52746,1.52679,1.52701,141200000.0
2007-01-10 02:15:00,1.52687,1.52718,1.52682,1.52708,238400001.0
2007-01-10 02:16:00,1.52718,1.5273,1.52696,1.52722,50800000.0
2007-01-10 02:17:00,1.52698,1.52743,1.52668,1.52689,229400000.0
2007-01-10 02:18:00,1.52711,1.52742,1.52674,1.5271,30200000.0
2007-01-10 02:19:00,1.5268,1.5268,1.52551,1.52551,45900000.0
2007-01-10 02:20:00,1.52585,1.52619,1.52555,1.5261,31400000.0
2007-01-10 02:21:00,1.52597,1.52617,1.52591,1.52614,51400000.0
2007-01-10 02:22:00,1.52596,1.52621,1.52596,1.52621,29900000.0
2007-01-10 02:23:00,1.52662,1.52677,1.52645,1.52645,35200000.0
2007-01-10 02:24:00,1.52638,1.5267,1.5263,1.52662,30600000.0
2007-01-10 02:25:00,1.52663,1.52686,1.52656,1.52664,98900000.0
2007-01-10 02:26:00,1.52653,1.52696,1.52651,1.52672,91400000.0
2007-01-10 02:27:00,1.52651,1.52663,1.5264,1.52642,48200000.0
2007-01-10 02:28:00,1.52618,1.52618,1.52544,1.52544,42200000.0
2007-01-10 02:29:00,1.52555,1.52582,1.52543,1.52582,50200000.0
2007-01-10 02:30:00,1.52597,1.52603,1.52585,1.52593,42500000.0
2007-01-10 02:31:00,1.52571,1.52592,1.52562,1.52575,69600000.0
2007-01-10 02:32:00,1.52602,1.52617,1.52587,1.52603,32400000.0
2007-01-10 02:33:00,1.52574,1.52574,1.52554,1.52563,198800000.0
2007-01-10 02:34:00,1.52584,1.52605,1.5256,1.52605,49000000.0
2007-01-10 02:35:00,1.52623,1.52638,1.5259,1.5259,66800001.0
2007-01-10 02:36:00,1.52616,1.52632,1.52611,1.52632,24200000.0
2007-01-10 02:37:00,1.52601,1.52619,1.5259,1.52601,84700000.0
2007-01-10 02:38:00,1.52624,1.52652,1.52624,1.52638,47000000.0
2007-01-10 02:39:00,1.52644,1.52644,1.52614,1.52619,32300000.0
2007-01-10 02:40:00,1.52632,1.52654,1.52629,1.52638,39600000.0
2007-01-10 02:41:00,1.52638,1.52647,1.52637,1.52637,47000000.0
2007-01-10 02:42:00,1.5264,1.5264,1.52618,1.52618,29000000.0
2007-01-10 02:43:00,1.52625,1.52625,1.52596,1.52612,30600000.0
2007-01-10 02:44:00,1.52615,1.52636,1.52613,1.52636,45300000.0
2007-01-10 02:45:00,1.52591,1.52611,1.52588,1.52601,29800000.0
2007-01-10 02:46:00,1.52585,1.5259,1.52563,1.52568,148700000.0
2007-01-10 02:47:00,1.52596,1.52617,1.52537,1.52587,196100000.0
2007-01-10 02:48:00,1.52592,1.52612,1.52578,1.52612,96300000.0
2007-01-10 02:49:00,1.52601,1.5265,1.52599,1.52603,107100000.0
2007-01-10 02:50:00,1.52622,1.52652,1.52601,1.52649,109500000.0
2007-01-10 02:51:00,1.5259,1.52607,1.52572,1.5259,54200000.0
2007-01-10 02:52:00,1.52614,1.52614,1.52555,1.52556,25600000.0
2007-01-10 02:53:00,1.5259,1.52595,1.52561,1.52595,35600000.0
2007-01-10 02:54:00,1.52605,1.52616,1.52588,1.52592,65100001.0
2007-01-10 02:55:00,1.52579,1.52602,1.52543,1.52568,33400000.0
2007-01-10 02:56:00,1.52554,1.52555,1.52538,1.52545,58800000.0
2007-01-10 02:57:00,1.5254,1.52543,1.52529,1.52543,37000000.0
2007-01-10 02:58:00,1.52534,1.52546,1.52529,1.52529,62000001.0
2007-01-10 02:59:00,1.52534,1.52561,1.52534,1.52542,59000000.0
2007-01-10 03:00:00,1.52543,1.52554,1.52537,1.5255,141900001.0
2007-01-10 03:01:00,1.52549,1.52566,1.52539,1.52539,36800000.0
2007-01-10 03:02:00,1.52501,1.52501,1.52413,1.52475,37400000.0
2007-01-10 03:03:00,1.52498,1.52529,1.52488,1.52512,54000000.0
2007-01-10 03:04:00,1.52503,1.52567,1.52502,1.52534,46500000.0
2007-01-10 03:05:00,1.52529,1.52535,1.52513,1.52524,41000000.0
2007-01-10 03:06:00,1.52518,1.52541,1.52512,1.52541,71400000.0
2007-01-10 03:07:00,1.52539,1.52572,1.52516,1.52572,100100000.0
2007-01-10 03:08:00,1.52585,1.52607,1.52553,1.52565,75300000.0
2007-01-10 03:09:00,1.52595,1.52595,1.52549,1.5259,30800000.0
2007-01-10 03:10:00,1.52548,1.52587,1.52548,1.5258,25600000.0
2007-01-10 03:11:00,1.52531,1.52542,1.52522,1.52542,30600000.0
2007-01-10 03:12:00,1.5257,1.52599,1.52543,1.52587,36200000.0
2007-01-10 03:13:00,1.52571,1.52616,1.52567,1.52588,99300000.0
2007-01-10 03:14:00,1.52561,1.52589,1.52533,1.52587,39900000.0
2007-01-10 03:15:00,1.52554,1.52589,1.52554,1.52589,43200001.0
2007-01-10 03:16:00,1.52592,1.52603,1.52566,1.526,39700000.0
2007-01-10 03:17:00,1.52601,1.5261,1.5256,1.52603,49200000.0
2007-01-10 03:18:00,1.52589,1.52615,1.52559,1.52615,32200001.0
2007-01-10 03:19:00,1.52634,1.5265,1.5261,1.5265,23600000.0
2007-01-10 03:20:00,1.52588,1.52652,1.52588,1.52652,46400000.0
2007-01-10 03:21:00,1.52619,1.52621,1.52608,1.52621,40200000.0
2007-01-10 03:22:00,1.52624,1.52624,1.52607,1.52611,55800000.0
2007-01-10 03:23:00,1.52618,1.52637,1.52616,1.52617,71600000.0
2007-01-10 03:24:00,1.52615,1.52616,1.52606,1.52606,77700000.0
2007-01-10 03:25:00,1.52638,1.52638,1.5258,1.52593,28800000.0
2007-01-10 03:26:00,1.52592,1.52619,1.52592,1.52619,136500001.0
2007-01-10 03:27:00,1.52636,1.52636,1.52615,1.5263,113000000.0
2007-01-10 03:28:00,1.52629,1.52639,1.52626,1.52637,37400000.0
2007-01-10 03:29:00,1.52638,1.52638,1.52621,1.5263,36800000.0
2007-01-10 03:30:00,1.52633,1.52641,1.52627,1.52641,55500000.0
2007-01-10 03:31:00,1.52645,1.52672,1.52645,1.52657,18200000.0
2007-01-10 03:32:00,1.52634,1.52656,1.52634,1.52643,38000000.0
2007-01-10 03:33:00,1.52611,1.52611,1.52574,1.52574,40000000.0
2007-01-10 03:34:00,1.52595,1.52606,1.52558,1.52558,32600000.0
2007-01-10 03:35:00,1.52552,1.52553,1.52513,1.52513,91800000.0
2007-01-10 03:36:00,1.52534,1.52572,1.52521,1.52566,40600000.0
2007-01-10 03:37:00,1.52553,1.52561,1.52516,1.52561,48300000.0
2007-01-10 03:38:00,1.52574,1.52594,1.52567,1.52587,39300000.0
2007-01-10 03:39:00,1.52557,1.52568,1.52552,1.52565,83100000.0
2007-01-10 03:40:00,1.52564,1.52619,1.52562,1.52604,126400000.0
2007-01-10 03:41:00,1.52593,1.52609,1.52589,1.52606,65600000.0
2007-01-10 03:42:00,1.52593,1.52594,1.52576,1.52594,94800000.0
2007-01-10 03:43:00,1.52589,1.52612,1.52589,1.52612,39000000.0
2007-01-10 03:44:00,1.52601,1.52626,1.52592,1.52625,33000000.0
2007-01-10 03:45:00,1.52625,1.52648,1.52621,1.52648,54800001.0
2007-01-10 03:46:00,1.52608,1.52608,1.52585,1.52594,39400000.0
2007-01-10 03:47:00,1.52591,1.52615,1.52578,1.52578,28400000.0
2007-01-10 03:48:00,1.52591,1.52594,1.52541,1.5256,35300000.0
2007-01-10 03:49:00,1.5257,1.52583,1.52563,1.52563,42600000.0
2007-01-10 03:50:00,1.52568,1.52568,1.52531,1.52538,108500001.0
2007-01-10 03:51:00,1.52558,1.52567,1.52553,1.52554,38600000.0
2007-01-10 03:52:00,1.52587,1.52605,1.52564,1.52564,100200001.0
2007-01-10 03:53:00,1.52561,1.52579,1.52539,1.52556,70800000.0
2007-01-10 03:54:00,1.52548,1.52591,1.52548,1.52553,26000000.0
2007-01-10 03:55:00,1.52588,1.526,1.52569,1.526,51600001.0
2007-01-10 03:56:00,1.52594,1.52615,1.52594,1.52597,21200000.0
2007-01-10 03:57:00,1.5256,1.52578,1.52559,1.52572,137300001.0
2007-01-10 03:58:00,1.5256,1.52649,1.5256,1.5257,271400001.0
2007-01-10 03:59:00,1.52601,1.52647,1.52601,1.52639,122700000.0
2007-01-10 04:00:00,1.5264,1.52647,1.5261,1.5261,63800000.0
2007-01-10 04:01:00,1.52613,1.5265,1.52603,1.52646,98600000.0
2007-01-10 04:02:00,1.52634,1.52634,1.52597,1.52599,120600001.0
2007-01-10 04:03:00,1.52609,1.52613,1.52584,1.52607,84200000.0
2007-01-10 04:04:00,1.52583,1.5259,1.52569,1.52584,146800000.0
2007-01-10 04:05:00,1.5257,1.52631,1.52555,1.52625,272700000.0
2007-01-10 04:06:00,1.52584,1.52641,1.52584,1.52591,85200000.0
2007-01-10 04:07:00,1.52597,1.52616,1.52582,1.52582,151300002.0
2007-01-10 04:08:00,1.52616,1.52626,1.52606,1.52626,41100000.0
2007-01-10 04:09:00,1.52616,1.52616,1.5259,1.52615,28000000.0
2007-01-10 04:10:00,1.52601,1.52601,1.52562,1.52579,107300000.0
2007-01-10 04:11:00,1.52596,1.52621,1.5258,1.52592,24200000.0
2007-01-10 04:12:00,1.5257,1.52572,1.52557,1.52557,74100000.0
2007-01-10 04:13:00,1.52541,1.52557,1.52541,1.52542,55800000.0
2007-01-10 04:14:00,1.52529,1.52529,1.52497,1.5251,98000000.0
2007-01-10 04:15:00,1.52484,1.52514,1.52456,1.52511,88300000.0
2007-01-10 04:16:00,1.525,1.52522,1.52481,1.52481,75700000.0
2007-01-10 04:17:00,1.52469,1.52487,1.52468,1.52487,37600000.0
2007-01-10 04:18:00,1.52486,1.5251,1.52486,1.52494,123900000.0
2007-01-10 04:19:00,1.52493,1.52521,1.52493,1.52521,65200000.0
2007-01-10 04:20:00,1.52518,1.52518,1.52488,1.52488,176600000.0
2007-01-10 04:21:00,1.52497,1.52524,1.52497,1.52516,36600000.0
2007-01-10 04:22:00,1.52517,1.52549,1.52503,1.52549,55300000.0
2007-01-10 04:23:00,1.5251,1.52512,1.52505,1.52507,25400000.0
2007-01-10 04:24:00,1.52503,1.52503,1.52475,1.52475,144400000.0
2007-01-10 04:25:00,1.52465,1.52513,1.52452,1.52499,193700000.0
2007-01-10 04:26:00,1.5251,1.52519,1.52497,1.52508,115500000.0
2007-01-10 04:27:00,1.52515,1.52519,1.52496,1.52496,43200000.0
2007-01-10 04:28:00,1.52509,1.52517,1.52508,1.52515,56800000.0
2007-01-10 04:29:00,1.5251,1.52551,1.52509,1.5254,68800000.0
2007-01-10 04:30:00,1.52516,1.52559,1.52515,1.52556,66900000.0
2007-01-10 04:31:00,1.52563,1.52563,1.52532,1.52558,38900000.0
2007-01-10 04:32:00,1.52557,1.52557,1.52536,1.52549,34400000.0
2007-01-10 04:33:00,1.52546,1.52546,1.52523,1.52536,53800000.0
2007-01-10 04:34:00,1.52536,1.52536,1.52514,1.52521,41600000.0
2007-01-10 04:35:00,1.52509,1.52535,1.52509,1.5251,55400000.0
2007-01-10 04:36:00,1.52534,1.52552,1.52477,1.52538,192000000.0
2007-01-10 04:37:00,1.5253,1.52543,1.52497,1.52528,149700000.0
2007-01-10 04:38:00,1.52517,1.52521,1.52502,1.52518,42000000.0
2007-01-10 04:39:00,1.52509,1.52525,1.52505,1.52505,53600000.0
2007-01-10 04:40:00,1.5251,1.52531,1.5251,1.52522,30200000.0
2007-01-10 04:41:00,1.52488,1.52526,1.52488,1.52505,62100000.0
2007-01-10 04:42:00,1.52485,1.5251,1.52485,1.52506,65300000.0
2007-01-10 04:43:00,1.52499,1.52516,1.52498,1.52514,47800000.0
2007-01-10 04:44:00,1.5251,1.52574,1.5251,1.52574,44500000.0
2007-01-10 04:45:00,1.52562,1.5257,1.52517,1.52552,32400000.0
2007-01-10 04:46:00,1.52523,1.52532,1.52522,1.52524,65700000.0
2007-01-10 04:47:00,1.52518,1.52561,1.52518,1.52561,91500000.0
2007-01-10 04:48:00,1.52534,1.52557,1.52534,1.52557,48800000.0
2007-01-10 04:49:00,1.52552,1.52584,1.52538,1.52538,71500001.0
2007-01-10 04:50:00,1.52567,1.52567,1.52539,1.52561,40000000.0
2007-01-10 04:51:00,1.52519,1.52519,1.52499,1.52517,22800000.0
2007-01-10 04:52:00,1.52537,1.52585,1.52536,1.5257,39400000.0
2007-01-10 04:53:00,1.52551,1.52578,1.52533,1.52533,52200000.0
2007-01-10 04:54:00,1.52504,1.52538,1.52497,1.52497,31700000.0
2007-01-10 04:55:00,1.52533,1.52533,1.52502,1.52516,30000000.0
2007-01-10 04:56:00,1.52488,1.52525,1.52488,1.52507,22700000.0
2007-01-10 04:57:00,1.52482,1.52517,1.52477,1.52477,39400000.0
2007-01-10 04:58:00,1.52475,1.52495,1.52449,1.52484,42400000.0
2007-01-10 04:59:00,1.52452,1.52488,1.52452,1.52456,120700002.0
2007-01-10 05:00:00,1.52494,1.52497,1.52458,1.52458,32400000.0
2007-01-10 05:01:00,1.52443,1.52494,1.52443,1.52494,35600000.0
2007-01-10 05:02:00,1.52487,1.52497,1.52464,1.52479,30600000.0
2007-01-10 05:03:00,1.52465,1.52488,1.52461,1.5247,144000000.0
2007-01-10 05:04:00,1.52476,1.52493,1.52475,1.52483,199500002.0
2007-01-10 05:05:00,1.52488,1.52505,1.52479,1.52496,222300000.0
2007-01-10 05:06:00,1.52505,1.52509,1.52486,1.52496,179400000.0
2007-01-10 05:07:00,1.52481,1.52513,1.52481,1.52481,265400001.0
2007-01-10 05:08:00,1.52504,1.52521,1.52493,1.52502,266900003.0
2007-01-10 05:09:00,1.52476,1.52511,1.52462,1.52463,200400001.0
2007-01-10 05:10:00,1.52468,1.52486,1.52466,1.52474,229900001.0
2007-01-10 05:11:00,1.52462,1.52469,1.52451,1.52461,105600000.0
2007-01-10 05:12:00,1.5245,1.52456,1.52439,1.52444,99700000.0
2007-01-10 05:13:00,1.52451,1.5247,1.52446,1.52459,149800000.0
2007-01-10 05:14:00,1.52454,1.5246,1.52443,1.52445,233600000.0
2007-01-10 05:15:00,1.52467,1.52478,1.52456,1.52478,42200000.0
2007-01-10 05:16:00,1.52471,1.5248,1.52455,1.52458,194400000.0
2007-01-10 05:17:00,1.52469,1.52491,1.52445,1.52491,155400001.0
2007-01-10 05:18:00,1.52494,1.52494,1.52464,1.52488,245900000.0
2007-01-10 05:19:00,1.52478,1.52515,1.5247,1.52474,263800001.0
2007-01-10 05:20:00,1.52477,1.52502,1.52477,1.52488,247500001.0
2007-01-10 05:21:00,1.52473,1.52509,1.52471,1.52481,349700003.0
2007-01-10 05:22:00,1.52479,1.52484,1.52468,1.52479,238900001.0
2007-01-10 05:23:00,1.52483,1.52494,1.52483,1.52483,117600000.0
2007-01-10 05:24:00,1.52479,1.52488,1.52477,1.52483,187000002.0
2007-01-10 05:25:00,1.52506,1.52529,1.52494,1.52499,254900001.0
2007-01-10 05:26:00,1.52492,1.52492,1.52477,1.52488,142400001.0
2007-01-10 05:27:00,1.5251,1.52515,1.52476,1.52505,172800001.0
2007-01-10 05:28:00,1.5251,1.52536,1.52495,1.52507,227200000.0
2007-01-10 05:29:00,1.52502,1.52526,1.52481,1.52505,237900000.0
2007-01-10 05:30:00,1.52489,1.52508,1.5247,1.52479,230400000.0
2007-01-10 05:31:00,1.52481,1.52521,1.52478,1.52483,76600000.0
2007-01-10 05:32:00,1.52498,1.52517,1.52488,1.52504,153800000.0
2007-01-10 05:33:00,1.52496,1.52509,1.52485,1.52496,180400000.0
2007-01-10 05:34:00,1.52491,1.52531,1.52486,1.52489,231000000.0
2007-01-10 05:35:00,1.5251,1.52517,1.52502,1.52512,37600000.0
2007-01-10 05:36:00,1.52498,1.52511,1.52493,1.52502,211700000.0
2007-01-10 05:37:00,1.52507,1.52528,1.52507,1.52521,205100000.0
2007-01-10 05:38:00,1.52518,1.52543,1.52516,1.52535,155900000.0
2007-01-10 05:39:00,1.52532,1.52544,1.52518,1.52537,184700000.0
2007-01-10 05:40:00,1.52516,1.52544,1.52507,1.52539,217400000.0
2007-01-10 05:41:00,1.52536,1.52563,1.52523,1.52525,115100000.0
2007-01-10 05:42:00,1.52532,1.52543,1.52524,1.52534,209300000.0
2007-01-10 05:43:00,1.5252,1.52533,1.5252,1.52525,74800000.0
2007-01-10 05:44:00,1.52524,1.52548,1.52514,1.52527,97900000.0
2007-01-10 05:45:00,1.52532,1.52552,1.52527,1.52532,126200001.0
2007-01-10 05:46:00,1.52538,1.52562,1.52535,1.52546,193300002.0
2007-01-10 05:47:00,1.52551,1.52555,1.52531,1.52553,248500001.0
2007-01-10 05:48:00,1.52545,1.52571,1.52536,1.5255,259200000.0
2007-01-10 05:49:00,1.52549,1.52565,1.52529,1.52532,176100000.0
2007-01-10 05:50:00,1.52551,1.526,1.52551,1.52568,297600002.0
2007-01-10 05:51:00,1.52565,1.52565,1.52541,1.52544,137400000.0
2007-01-10 05:52:00,1.52537,1.52572,1.52537,1.52572,163300001.0
2007-01-10 05:53:00,1.52566,1.52566,1.5252,1.5252,98700000.0
2007-01-10 05:54:00,1.52531,1.52581,1.52527,1.52581,226300000.0
2007-01-10 05:55:00,1.52577,1.52584,1.52552,1.5257,242200001.0
2007-01-10 05:56:00,1.52576,1.52595,1.5256,1.5256,92000000.0
2007-01-10 05:57:00,1.52558,1.52566,1.52555,1.52555,206700000.0
2007-01-10 05:58:00,1.52569,1.52587,1.52566,1.52566,134600000.0
2007-01-10 05:59:00,1.52582,1.52588,1.52568,1.52571,84500001.0
2007-01-10 06:00:00,1.52568,1.52568,1.52553,1.52556,246400001.0
2007-01-10 06:01:00,1.52553,1.52561,1.52541,1.52543,162000000.0
2007-01-10 06:02:00,1.5254,1.52569,1.5254,1.52557,245700000.0
2007-01-10 06:03:00,1.52569,1.52569,1.52537,1.52558,62200001.0
2007-01-10 06:04:00,1.52553,1.52555,1.52541,1.52548,188300000.0
2007-01-10 06:05:00,1.52547,1.52563,1.52541,1.5255,469900003.0
2007-01-10 06:06:00,1.52555,1.52574,1.52549,1.52554,89000000.0
2007-01-10 06:07:00,1.52556,1.52566,1.52539,1.52561,305700000.0
2007-01-10 06:08:00,1.52542,1.52568,1.52533,1.52549,545400002.0
2007-01-10 06:09:00,1.52533,1.52574,1.52528,1.52552,413100000.0
2007-01-10 06:10:00,1.52563,1.52575,1.52552,1.52553,285300002.0
2007-01-10 06:11:00,1.52556,1.52567,1.52547,1.52556,465000000.0
2007-01-10 06:12:00,1.52544,1.52574,1.52538,1.52574,292400001.0
2007-01-10 06:13:00,1.52592,1.52626,1.52573,1.52592,389600001.0
2007-01-10 06:14:00,1.52613,1.52636,1.52598,1.52598,391800002.0
2007-01-10 06:15:00,1.52597,1.52609,1.52591,1.52604,140100000.0
2007-01-10 06:16:00,1.52606,1.52626,1.52583,1.52626,208000001.0
2007-01-10 06:17:00,1.52612,1.5263,1.52612,1.52621,134600000.0
2007-01-10 06:18:00,1.52629,1.52642,1.52624,1.52624,240100000.0
2007-01-10 06:19:00,1.52616,1.52639,1.52616,1.52629,170600000.0
2007-01-10 06:20:00,1.52618,1.52633,1.52591,1.52591,260000000.0
2007-01-10 06:21:00,1.52603,1.52623,1.52596,1.52615,293200000.0
2007-01-10 06:22:00,1.52612,1.52637,1.52609,1.52623,285500001.0
2007-01-10 06:23:00,1.52607,1.52628,1.52597,1.52617,307200000.0
2007-01-10 06:24:00,1.52624,1.52637,1.52613,1.52623,377100004.0
2007-01-10 06:25:00,1.5262,1.52626,1.52611,1.52618,236800000.0
2007-01-10 06:26:00,1.52611,1.52635,1.52605,1.52617,354500001.0
2007-01-10 06:27:00,1.52605,1.52627,1.52603,1.52612,352100001.0
2007-01-10 06:28:00,1.52619,1.52631,1.52607,1.52623,380900001.0
2007-01-10 06:29:00,1.52624,1.52639,1.52607,1.52607,77800000.0
2007-01-10 06:30:00,1.52603,1.52638,1.52603,1.52628,248200000.0
2007-01-10 06:31:00,1.52633,1.52633,1.52616,1.52623,138600000.0
2007-01-10 06:32:00,1.52615,1.52623,1.52614,1.52615,200200000.0
2007-01-10 06:33:00,1.52617,1.52637,1.52616,1.52622,287200000.0
2007-01-10 06:34:00,1.52618,1.5263,1.52608,1.52623,239000001.0
2007-01-10 06:35:00,1.52608,1.52644,1.52599,1.52599,124400000.0
2007-01-10 06:36:00,1.52597,1.5263,1.52597,1.52627,77900000.0
2007-01-10 06:37:00,1.52625,1.52641,1.52624,1.52638,243000002.0
2007-01-10 06:38:00,1.52643,1.52671,1.52642,1.52646,114700000.0
2007-01-10 06:39:00,1.52654,1.5266,1.52638,1.5264,30800000.0
2007-01-10 06:40:00,1.52638,1.52655,1.52632,1.52632,130700001.0
2007-01-10 06:41:00,1.5263,1.52647,1.52627,1.52647,185800000.0
2007-01-10 06:42:00,1.52652,1.52652,1.52622,1.52632,324800000.0
2007-01-10 06:43:00,1.52636,1.52642,1.52628,1.52631,145800000.0
2007-01-10 06:44:00,1.5264,1.52653,1.52632,1.52644,320300000.0
2007-01-10 06:45:00,1.52649,1.52654,1.52639,1.52654,236000000.0
2007-01-10 06:46:00,1.52658,1.52662,1.52644,1.52645,226200001.0
2007-01-10 06:47:00,1.52635,1.52646,1.52625,1.52638,247700000.0
2007-01-10 06:48:00,1.52619,1.52651,1.52617,1.52643,30000000.0
2007-01-10 06:49:00,1.52639,1.5266,1.52626,1.5266,250300001.0
2007-01-10 06:50:00,1.52667,1.52667,1.52646,1.5265,52300000.0
2007-01-10 06:51:00,1.52667,1.52667,1.5263,1.52657,39400001.0
2007-01-10 06:52:00,1.52649,1.52661,1.52644,1.52646,254100001.0
2007-01-10 06:53:00,1.52661,1.52692,1.52661,1.52665,238400000.0
2007-01-10 06:54:00,1.52679,1.52708,1.5266,1.5266,427100001.0
2007-01-10 06:55:00,1.52668,1.52679,1.5265,1.52661,332100001.0
2007-01-10 06:56:00,1.52675,1.52675,1.52665,1.52665,17400000.0
2007-01-10 06:57:00,1.5267,1.52684,1.5267,1.52681,69400000.0
2007-01-10 06:58:00,1.52693,1.52698,1.52672,1.52689,210700000.0
2007-01-10 06:59:00,1.52684,1.52697,1.52673,1.52678,297500001.0
2007-01-10 07:00:00,1.52689,1.52696,1.52684,1.52688,160400001.0
2007-01-10 07:01:00,1.52673,1.52694,1.52668,1.52686,262300000.0
2007-01-10 07:02:00,1.52682,1.52698,1.5267,1.52677,367600001.0
2007-01-10 07:03:00,1.52685,1.52685,1.52668,1.52683,153000001.0
2007-01-10 07:04:00,1.52685,1.52697,1.52676,1.52681,330000002.0
2007-01-10 07:05:00,1.52699,1.52699,1.52681,1.52681,116000000.0
2007-01-10 07:06:00,1.5268,1.52691,1.52668,1.52683,182000001.0
2007-01-10 07:07:00,1.52686,1.52688,1.52667,1.52678,224700001.0
2007-01-10 07:08:00,1.52684,1.52695,1.52666,1.52675,238600001.0
2007-01-10 07:09:00,1.5267,1.5268,1.52653,1.52669,193800000.0
2007-01-10 07:10:00,1.5268,1.52686,1.52666,1.52666,418000000.0
2007-01-10 07:11:00,1.52669,1.52674,1.52661,1.52662,392400001.0
2007-01-10 07:12:00,1.52656,1.52675,1.52649,1.52655,324000002.0
2007-01-10 07:13:00,1.52652,1.52668,1.52646,1.5266,225300000.0
2007-01-10 07:14:00,1.52672,1.52684,1.52666,1.52672,590100003.0
2007-01-10 07:15:00,1.52694,1.52696,1.52653,1.52696,275600000.0
2007-01-10 07:16:00,1.52683,1.52689,1.52641,1.52666,179700001.0
2007-01-10 07:17:00,1.52659,1.52667,1.5264,1.5264,224600002.0
2007-01-10 07:18:00,1.52648,1.52666,1.52632,1.52657,436500000.0
2007-01-10 07:19:00,1.52668,1.52676,1.52646,1.52673,341000000.0
2007-01-10 07:20:00,1.52667,1.52683,1.52653,1.52669,522300003.0
2007-01-10 07:21:00,1.52632,1.52652,1.5262,1.5262,284700000.0
2007-01-10 07:22:00,1.52628,1.52636,1.52606,1.52617,342200000.0
2007-01-10 07:23:00,1.52631,1.52631,1.52586,1.52604,409200000.0
2007-01-10 07:24:00,1.52589,1.52598,1.52579,1.52587,274000000.0
2007-01-10 07:25:00,1.52591,1.52601,1.52579,1.52597,356600000.0
2007-01-10 07:26:00,1.52607,1.5263,1.52601,1.52608,305900001.0
2007-01-10 07:27:00,1.52609,1.52662,1.52609,1.52653,193700002.0
2007-01-10 07:28:00,1.52658,1.52679,1.52638,1.5264,257000000.0
2007-01-10 07:29:00,1.52633,1.52659,1.52633,1.52638,185500001.0
2007-01-10 07:30:00,1.5265,1.52679,1.5265,1.52668,533800000.0
2007-01-10 07:31:00,1.52663,1.52679,1.52661,1.52668,243700000.0
2007-01-10 07:32:00,1.52648,1.52653,1.52625,1.52641,449400000.0
2007-01-10 07:33:00,1.52639,1.52651,1.52629,1.52639,441800003.0
2007-01-10 07:34:00,1.52648,1.52659,1.52635,1.52651,250400000.0
2007-01-10 07:35:00,1.52657,1.52675,1.52653,1.52655,201900000.0
2007-01-10 07:36:00,1.52654,1.52662,1.5264,1.52659,348800000.0
2007-01-10 07:37:00,1.52638,1.52672,1.52636,1.52651,186600000.0
2007-01-10 07:38:00,1.52643,1.52661,1.52643,1.52661,23400000.0
2007-01-10 07:39:00,1.52652,1.52683,1.52646,1.52683,363000001.0
2007-01-10 07:40:00,1.52675,1.52693,1.5266,1.52666,367900002.0
2007-01-10 07:41:00,1.52672,1.52703,1.52667,1.52695,652300001.0
2007-01-10 07:42:00,1.52691,1.52695,1.52676,1.52689,353400002.0
2007-01-10 07:43:00,1.52697,1.52713,1.52677,1.52713,175800000.0
2007-01-10 07:44:00,1.52715,1.52734,1.52704,1.52732,367800000.0
2007-01-10 07:45:00,1.52744,1.52751,1.52726,1.52729,378500003.0
2007-01-10 07:46:00,1.52713,1.52727,1.52696,1.5271,484100001.0
2007-01-10 07:47:00,1.5273,1.52751,1.52705,1.5271,642300001.0
2007-01-10 07:48:00,1.52702,1.52728,1.52699,1.52702,706500001.0
2007-01-10 07:49:00,1.52723,1.52775,1.52723,1.52747,640500002.0
2007-01-10 07:50:00,1.52754,1.52778,1.52742,1.52768,631000002.0
2007-01-10 07:51:00,1.52757,1.52786,1.52725,1.52777,598700001.0
2007-01-10 07:52:00,1.5278,1.5278,1.52727,1.52746,432500000.0
2007-01-10 07:53:00,1.52733,1.52743,1.52704,1.52706,524500001.0
2007-01-10 07:54:00,1.52695,1.52701,1.52674,1.52685,352500001.0
2007-01-10 07:55:00,1.52687,1.52703,1.5268,1.52689,370400000.0
2007-01-10 07:56:00,1.52686,1.52708,1.52667,1.52674,655900001.0
2007-01-10 07:57:00,1.5267,1.52693,1.52665,1.52669,615300003.0
2007-01-10 07:58:00,1.52668,1.52688,1.52658,1.52658,672300001.0
2007-01-10 07:59:00,1.5266,1.52672,1.52649,1.52657,499800003.0
2007-01-10 08:00:00,1.52656,1.52657,1.5263,1.52652,330200000.0
2007-01-10 08:01:00,1.52632,1.52659,1.52619,1.5264,449500000.0
2007-01-10 08:02:00,1.52641,1.52678,1.52641,1.52678,214100000.0
2007-01-10 08:03:00,1.52681,1.52686,1.52655,1.5266,440900000.0
2007-01-10 08:04:00,1.52665,1.52693,1.52664,1.52685,393000002.0
2007-01-10 08:05:00,1.5269,1.52695,1.5268,1.5268,287200000.0
2007-01-10 08:06:00,1.52715,1.52715,1.52673,1.52698,649900000.0
2007-01-10 08:07:00,1.52684,1.52687,1.52648,1.52667,502400003.0
2007-01-10 08:08:00,1.52672,1.52682,1.52654,1.52661,383100001.0
2007-01-10 08:09:00,1.5266,1.52674,1.52642,1.52658,469700000.0
2007-01-10 08:10:00,1.52666,1.52674,1.52636,1.52648,489000001.0
2007-01-10 08:11:00,1.52637,1.52668,1.52637,1.5265,224000000.0
2007-01-10 08:12:00,1.52647,1.52653,1.52617,1.52642,370100000.0
2007-01-10 08:13:00,1.52641,1.52642,1.52615,1.52615,212100000.0
2007-01-10 08:14:00,1.52617,1.52645,1.52617,1.5264,95400000.0
2007-01-10 08:15:00,1.52639,1.52656,1.52636,1.52642,280300002.0
2007-01-10 08:16:00,1.52644,1.52651,1.52629,1.52644,271500002.0
2007-01-10 08:17:00,1.52648,1.52671,1.52641,1.52649,318200002.0
2007-01-10 08:18:00,1.52655,1.52664,1.52648,1.52649,187000000.0
2007-01-10 08:19:00,1.52639,1.52654,1.52636,1.52654,310600001.0
2007-01-10 08:20:00,1.52648,1.52648,1.52615,1.5262,328600003.0
2007-01-10 08:21:00,1.52621,1.52636,1.5261,1.52619,473400002.0
2007-01-10 08:22:00,1.52613,1.5263,1.52609,1.52621,327400000.0
2007-01-10 08:23:00,1.52611,1.5265,1.52611,1.52638,237200000.0
2007-01-10 08:24:00,1.52657,1.52681,1.52644,1.52657,432000000.0
2007-01-10 08:25:00,1.52678,1.5268,1.5266,1.52662,542100000.0
2007-01-10 08:26:00,1.52663,1.52688,1.5266,1.52666,356400000.0
2007-01-10 08:27:00,1.52674,1.52692,1.52662,1.52679,398300001.0
2007-01-10 08:28:00,1.52679,1.52684,1.5266,1.52678,591300002.0
2007-01-10 08:29:00,1.52654,1.52659,1.52639,1.52648,422000003.0
2007-01-10 08:30:00,1.52647,1.52676,1.52647,1.52657,451600000.0
2007-01-10 08:31:00,1.52662,1.52684,1.52651,1.5266,304000002.0
2007-01-10 08:32:00,1.52657,1.52678,1.52654,1.52657,271600001.0
2007-01-10 08:33:00,1.52651,1.52668,1.5265,1.52664,195500000.0
2007-01-10 08:34:00,1.52655,1.52662,1.52624,1.52632,636800001.0
2007-01-10 08:35:00,1.52631,1.52648,1.52608,1.52628,491300000.0
2007-01-10 08:36:00,1.52625,1.52647,1.52614,1.52633,379300002.0
2007-01-10 08:37:00,1.52618,1.52632,1.52607,1.52625,298600001.0
2007-01-10 08:38:00,1.52618,1.52625,1.52599,1.52601,395700005.0
2007-01-10 08:39:00,1.52606,1.52608,1.52583,1.52593,513500000.0
2007-01-10 08:40:00,1.52589,1.52637,1.52589,1.52598,293900001.0
2007-01-10 08:41:00,1.52617,1.52617,1.52579,1.52588,484100001.0
2007-01-10 08:42:00,1.52584,1.52609,1.52575,1.52579,429000000.0
2007-01-10 08:43:00,1.52588,1.52623,1.52578,1.52586,315400001.0
2007-01-10 08:44:00,1.52597,1.52614,1.52589,1.52605,500300001.0
2007-01-10 08:45:00,1.52608,1.52638,1.52586,1.52593,604200001.0
2007-01-10 08:46:00,1.52597,1.5263,1.52589,1.5261,802000002.0
2007-01-10 08:47:00,1.52626,1.52642,1.52617,1.52628,566200001.0
2007-01-10 08:48:00,1.52618,1.52656,1.52617,1.52637,353100001.0
2007-01-10 08:49:00,1.52637,1.52652,1.52621,1.52626,551900002.0
2007-01-10 08:50:00,1.52639,1.52653,1.52618,1.52639,504900000.0
2007-01-10 08:51:00,1.52641,1.52662,1.52618,1.52621,515200000.0
2007-01-10 08:52:00,1.52646,1.52678,1.52638,1.5264,607200000.0
2007-01-10 08:53:00,1.52652,1.52665,1.5263,1.52637,435000000.0
2007-01-10 08:54:00,1.52638,1.52659,1.52629,1.52651,776200004.0
2007-01-10 08:55:00,1.5266,1.52664,1.52626,1.52661,590600000.0
2007-01-10 08:56:00,1.52661,1.52686,1.52644,1.52648,643300006.0
2007-01-10 08:57:00,1.5263,1.52655,1.52608,1.52618,543100000.0
2007-01-10 08:58:00,1.5263,1.52676,1.5263,1.52646,483700000.0
2007-01-10 08:59:00,1.52632,1.52657,1.52629,1.52633,362900001.0
2007-01-10 09:00:00,1.52639,1.52657,1.52627,1.5264,479900001.0
2007-01-10 09:01:00,1.52638,1.52638,1.52598,1.52601,384600003.0
2007-01-10 09:02:00,1.52597,1.52622,1.52584,1.52603,696500002.0
2007-01-10 09:03:00,1.52607,1.52625,1.52593,1.52598,558000000.0
2007-01-10 09:04:00,1.52618,1.52618,1.52576,1.52591,607500000.0
2007-01-10 09:05:00,1.52576,1.5259,1.5257,1.52581,567500001.0
2007-01-10 09:06:00,1.52576,1.52602,1.52566,1.52583,616600003.0
2007-01-10 09:07:00,1.52581,1.52593,1.52574,1.52586,323000000.0
2007-01-10 09:08:00,1.52581,1.52596,1.52577,1.52578,215800000.0
2007-01-10 09:09:00,1.52592,1.52608,1.52581,1.52608,311300000.0
2007-01-10 09:10:00,1.52604,1.52636,1.526,1.52614,341800001.0
2007-01-10 09:11:00,1.52618,1.52639,1.52606,1.52617,553400000.0
2007-01-10 09:12:00,1.52625,1.52652,1.5262,1.5262,515900001.0
2007-01-10 09:13:00,1.52625,1.52658,1.52625,1.52635,514000000.0
2007-01-10 09:14:00,1.52628,1.52629,1.52602,1.52621,325100001.0
2007-01-10 09:15:00,1.52601,1.52647,1.52584,1.5264,446500000.0
2007-01-10 09:16:00,1.52626,1.52639,1.52613,1.52636,515500002.0
2007-01-10 09:17:00,1.5263,1.52658,1.52621,1.52653,579000001.0
2007-01-10 09:18:00,1.52656,1.52671,1.52641,1.52651,177900000.0
2007-01-10 09:19:00,1.52628,1.52644,1.52606,1.52628,572500001.0
2007-01-10 09:20:00,1.52649,1.52672,1.52634,1.52667,236100000.0
2007-01-10 09:21:00,1.52686,1.52686,1.52644,1.52652,427400000.0
2007-01-10 09:22:00,1.52643,1.5265,1.52635,1.52643,327200001.0
2007-01-10 09:23:00,1.52648,1.52663,1.52636,1.52661,390200000.0
2007-01-10 09:24:00,1.52682,1.5271,1.52676,1.52688,262200001.0
2007-01-10 09:25:00,1.52682,1.52682,1.52661,1.52661,463200001.0
2007-01-10 09:26:00,1.52656,1.5267,1.52649,1.52652,497500000.0
2007-01-10 09:27:00,1.52645,1.52671,1.52644,1.52656,387100001.0
2007-01-10 09:28:00,1.5266,1.52675,1.52646,1.52668,573500003.0
2007-01-10 09:29:00,1.52675,1.52689,1.52657,1.52681,409300000.0
2007-01-10 09:30:00,1.5268,1.52711,1.52669,1.5268,706700001.0
2007-01-10 09:31:00,1.52666,1.52731,1.52666,1.52715,408300002.0
2007-01-10 09:32:00,1.52727,1.5273,1.52709,1.52722,388000001.0
2007-01-10 09:33:00,1.52714,1.52721,1.52692,1.52692,307400000.0
2007-01-10 09:34:00,1.52695,1.52697,1.52672,1.52675,471700002.0
2007-01-10 09:35:00,1.52675,1.52703,1.52675,1.52703,217300000.0
2007-01-10 09:36:00,1.52705,1.52719,1.52683,1.52702,405700002.0
2007-01-10 09:37:00,1.52706,1.52726,1.52681,1.52694,475800001.0
2007-01-10 09:38:00,1.52686,1.52724,1.52686,1.52709,443500004.0
2007-01-10 09:39:00,1.52716,1.52733,1.52707,1.52719,419700002.0
2007-01-10 09:40:00,1.52711,1.52711,1.52657,1.52657,389200000.0
2007-01-10 09:41:00,1.52657,1.52659,1.52637,1.52644,441300000.0
2007-01-10 09:42:00,1.52628,1.52634,1.52593,1.52599,527000002.0
2007-01-10 09:43:00,1.52625,1.5265,1.52622,1.52643,290700000.0
2007-01-10 09:44:00,1.52662,1.5271,1.52656,1.52684,533500003.0
2007-01-10 09:45:00,1.5272,1.52733,1.52694,1.52722,583700001.0
2007-01-10 09:46:00,1.52713,1.52731,1.52706,1.52717,299400000.0
2007-01-10 09:47:00,1.5273,1.52767,1.52721,1.52767,388500000.0
2007-01-10 09:48:00,1.5276,1.52778,1.52744,1.52744,320900001.0
2007-01-10 09:49:00,1.52736,1.52762,1.52717,1.52726,544800000.0
2007-01-10 09:50:00,1.52706,1.52735,1.52695,1.52735,511500001.0
2007-01-10 09:51:00,1.52742,1.52766,1.52727,1.52738,450200000.0
2007-01-10 09:52:00,1.52735,1.52757,1.52731,1.52736,490900000.0
2007-01-10 09:53:00,1.52735,1.52758,1.5273,1.52747,302400001.0
2007-01-10 09:54:00,1.52753,1.52771,1.52739,1.52761,516400001.0
2007-01-10 09:55:00,1.52761,1.5278,1.52745,1.52755,575400001.0
2007-01-10 09:56:00,1.52755,1.52757,1.5272,1.52729,344000000.0
2007-01-10 09:57:00,1.52738,1.52738,1.52707,1.52711,584900001.0
2007-01-10 09:58:00,1.52713,1.52713,1.52679,1.52689,794400003.0
2007-01-10 09:59:00,1.52691,1.52714,1.52677,1.52714,696100002.0
2007-01-10 10:00:00,1.52708,1.52744,1.52708,1.52734,262600001.0
2007-01-10 10:01:00,1.52735,1.52762,1.52709,1.52749,634700002.0
2007-01-10 10:02:00,1.52758,1.52772,1.52734,1.5276,621800002.0
2007-01-10 10:03:00,1.52761,1.52824,1.52761,1.52824,417800001.0
2007-01-10 10:04:00,1.52826,1.52832,1.52792,1.52804,429300000.0
2007-01-10 10:05:00,1.52767,1.52801,1.52767,1.5278,433500000.0
2007-01-10 10:06:00,1.52782,1.52823,1.5278,1.52822,571500003.0
2007-01-10 10:07:00,1.52807,1.52849,1.52807,1.52822,541100000.0
2007-01-10 10:08:00,1.52816,1.52835,1.52809,1.52814,505000001.0
2007-01-10 10:09:00,1.52825,1.52831,1.52802,1.52824,488300001.0
2007-01-10 10:10:00,1.52807,1.52815,1.52789,1.52792,393400000.0
2007-01-10 10:11:00,1.52798,1.52803,1.52769,1.52769,415200004.0
2007-01-10 10:12:00,1.52778,1.52797,1.52752,1.52796,447600000.0
2007-01-10 10:13:00,1.5279,1.5279,1.52745,1.5275,482200000.0
2007-01-10 10:14:00,1.52733,1.5277,1.52732,1.52769,491400001.0
2007-01-10 10:15:00,1.52773,1.52773,1.52746,1.52753,461900002.0
2007-01-10 10:16:00,1.52744,1.52751,1.52717,1.52733,404200000.0
2007-01-10 10:17:00,1.52721,1.52747,1.52709,1.52724,331600000.0
2007-01-10 10:18:00,1.52733,1.52753,1.5273,1.52744,356800000.0
2007-01-10 10:19:00,1.5275,1.5275,1.52727,1.52741,369300001.0
2007-01-10 10:20:00,1.52729,1.52745,1.52707,1.5271,561400002.0
2007-01-10 10:21:00,1.527,1.52715,1.52693,1.52708,448400003.0
2007-01-10 10:22:00,1.52696,1.52717,1.52683,1.52692,339100002.0
2007-01-10 10:23:00,1.52668,1.52719,1.52658,1.52697,531200002.0
2007-01-10 10:24:00,1.52709,1.52711,1.52678,1.5271,437200002.0
2007-01-10 10:25:00,1.52705,1.52705,1.52674,1.527,371000000.0
2007-01-10 10:26:00,1.52699,1.52728,1.52685,1.52713,522200001.0
2007-01-10 10:27:00,1.52717,1.5272,1.52699,1.52705,507700003.0
2007-01-10 10:28:00,1.52714,1.52733,1.52708,1.52712,604000000.0
2007-01-10 10:29:00,1.52711,1.52722,1.52697,1.52702,510600002.0
2007-01-10 10:30:00,1.52692,1.52695,1.52661,1.52681,657100001.0
2007-01-10 10:31:00,1.52657,1.52701,1.52651,1.52651,533000003.0
2007-01-10 10:32:00,1.52661,1.52686,1.52638,1.52638,485200003.0
2007-01-10 10:33:00,1.52664,1.52676,1.52637,1.52668,471900001.0
2007-01-10 10:34:00,1.52671,1.52706,1.52662,1.52685,387800001.0
2007-01-10 10:35:00,1.52684,1.52687,1.52653,1.52653,474200001.0
2007-01-10 10:36:00,1.5265,1.52669,1.5263,1.52654,491700000.0
2007-01-10 10:37:00,1.52657,1.52698,1.52654,1.5269,534700001.0
2007-01-10 10:38:00,1.52723,1.52755,1.52711,1.52736,471300002.0
2007-01-10 10:39:00,1.52745,1.52756,1.52718,1.52745,444500002.0
2007-01-10 10:40:00,1.52726,1.52786,1.52714,1.52786,314600000.0
2007-01-10 10:41:00,1.52786,1.52786,1.52742,1.52779,615900001.0
2007-01-10 10:42:00,1.52788,1.52805,1.52771,1.52786,371000000.0
2007-01-10 10:43:00,1.52782,1.52782,1.52743,1.52756,465200001.0
2007-01-10 10:44:00,1.52773,1.52809,1.52762,1.52782,572300002.0
2007-01-10 10:45:00,1.52771,1.52771,1.52726,1.5277,498300001.0
2007-01-10 10:46:00,1.52772,1.52803,1.52767,1.52781,261000000.0
2007-01-10 10:47:00,1.52778,1.52795,1.52768,1.52768,390500000.0
2007-01-10 10:48:00,1.52749,1.52778,1.52749,1.52758,529500000.0
2007-01-10 10:49:00,1.52765,1.52803,1.52763,1.52779,420800001.0
2007-01-10 10:50:00,1.52774,1.52784,1.52741,1.52771,504000000.0
2007-01-10 10:51:00,1.52757,1.52809,1.52757,1.52805,535100000.0
2007-01-10 10:52:00,1.52802,1.52803,1.52778,1.52785,314200001.0
2007-01-10 10:53:00,1.52765,1.52781,1.52735,1.52748,351300000.0
2007-01-10 10:54:00,1.52748,1.52754,1.52718,1.52754,425000001.0
2007-01-10 10:55:00,1.52764,1.52782,1.52739,1.52756,475300002.0
2007-01-10 10:56:00,1.52752,1.52778,1.52743,1.52778,450100002.0
2007-01-10 10:57:00,1.52787,1.52788,1.5276,1.52781,338000002.0
2007-01-10 10:58:00,1.52788,1.52813,1.5278,1.52787,453500000.0
2007-01-10 10:59:00,1.52768,1.52811,1.52756,1.5277,881900002.0
2007-01-10 11:00:00,1.52784,1.52808,1.52781,1.528,535600002.0
2007-01-10 11:01:00,1.5279,1.52818,1.52778,1.52779,516800000.0
2007-01-10 11:02:00,1.52765,1.52784,1.5275,1.5276,471000000.0
2007-01-10 11:03:00,1.52765,1.52785,1.52761,1.52777,256300001.0
2007-01-10 11:04:00,1.52779,1.52803,1.52759,1.52783,601300006.0
2007-01-10 11:05:00,1.52777,1.52784,1.52754,1.52769,428600000.0
2007-01-10 11:06:00,1.52769,1.52787,1.52759,1.52779,668400002.0
2007-01-10 11:07:00,1.52784,1.52795,1.5277,1.5277,274800000.0
2007-01-10 11:08:00,1.5279,1.52808,1.52774,1.52774,348700002.0
2007-01-10 11:09:00,1.52769,1.52801,1.52769,1.52777,413700001.0
2007-01-10 11:10:00,1.52783,1.52796,1.52767,1.52776,481000002.0
2007-01-10 11:11:00,1.52772,1.52788,1.52754,1.52755,599300003.0
2007-01-10 11:12:00,1.52735,1.52762,1.52732,1.52749,599800003.0
2007-01-10 11:13:00,1.52749,1.52784,1.52749,1.52768,396700000.0
2007-01-10 11:14:00,1.52774,1.52781,1.52746,1.52774,462000001.0
2007-01-10 11:15:00,1.52777,1.52789,1.52759,1.52771,513900000.0
2007-01-10 11:16:00,1.52766,1.52784,1.52751,1.5278,417700000.0
2007-01-10 11:17:00,1.52779,1.52782,1.52747,1.52762,433500001.0
2007-01-10 11:18:00,1.52761,1.52783,1.52741,1.52749,371500000.0
2007-01-10 11:19:00,1.52747,1.52768,1.52739,1.52751,389100002.0
2007-01-10 11:20:00,1.52745,1.5277,1.52729,1.52748,594100001.0
2007-01-10 11:21:00,1.52781,1.52793,1.52759,1.52781,620300000.0
2007-01-10 11:22:00,1.52758,1.52786,1.52745,1.52778,579400000.0
2007-01-10 11:23:00,1.52774,1.52797,1.52763,1.5278,563000001.0
2007-01-10 11:24:00,1.52787,1.52787,1.52755,1.52763,425900000.0
2007-01-10 11:25:00,1.52765,1.5277,1.52751,1.5276,409200000.0
2007-01-10 11:26:00,1.52762,1.52787,1.52756,1.52769,529000001.0
2007-01-10 11:27:00,1.52765,1.52781,1.52742,1.52757,579700000.0
2007-01-10 11:28:00,1.52784,1.52799,1.52772,1.52787,387100002.0
2007-01-10 11:29:00,1.5279,1.528,1.52767,1.52783,479300001.0
2007-01-10 11:30:00,1.52773,1.52781,1.52722,1.52744,437800001.0
2007-01-10 11:31:00,1.52742,1.52791,1.5273,1.52774,584500001.0
2007-01-10 11:32:00,1.528,1.52827,1.52795,1.52824,442000000.0
2007-01-10 11:33:00,1.52822,1.5285,1.52815,1.52841,534600000.0
2007-01-10 11:34:00,1.52846,1.52873,1.52826,1.5285,618600001.0
2007-01-10 11:35:00,1.52874,1.52883,1.5284,1.52844,554800002.0
2007-01-10 11:36:00,1.5283,1.52856,1.52829,1.52844,465000001.0
2007-01-10 11:37:00,1.52832,1.52851,1.52819,1.52841,524900001.0
2007-01-10 11:38:00,1.52856,1.52866,1.52832,1.5285,518000000.0
2007-01-10 11:39:00,1.52866,1.52871,1.52838,1.5284,690100001.0
2007-01-10 11:40:00,1.5286,1.52876,1.52842,1.52866,688300002.0
2007-01-10 11:41:00,1.52877,1.52896,1.52851,1.52879,763500000.0
2007-01-10 11:42:00,1.52886,1.52909,1.52869,1.52887,611000001.0
2007-01-10 11:43:00,1.52893,1.52932,1.52892,1.52896,562000000.0
2007-01-10 11:44:00,1.52914,1.52927,1.5289,1.52902,678500002.0
2007-01-10 11:45:00,1.52926,1.5296,1.52914,1.52947,532500001.0
2007-01-10 11:46:00,1.52948,1.52953,1.52931,1.52953,517900000.0
2007-01-10 11:47:00,1.52932,1.52949,1.5291,1.52937,471900000.0
2007-01-10 11:48:00,1.5292,1.52934,1.52887,1.529,544800002.0
2007-01-10 11:49:00,1.52903,1.5291,1.52866,1.52866,442000000.0
2007-01-10 11:50:00,1.52857,1.52864,1.52838,1.52861,340200001.0
2007-01-10 11:51:00,1.5287,1.52877,1.52849,1.52864,211200003.0
2007-01-10 11:52:00,1.52858,1.52867,1.52835,1.52835,267300001.0
2007-01-10 11:53:00,1.52823,1.52852,1.52823,1.52838,234000001.0
2007-01-10 11:54:00,1.52833,1.5284,1.52813,1.52828,358800000.0
2007-01-10 11:55:00,1.52841,1.52853,1.52829,1.52835,451400003.0
2007-01-10 11:56:00,1.52838,1.52845,1.52811,1.52818,430100001.0
2007-01-10 11:57:00,1.52821,1.52845,1.52796,1.5282,555900001.0
2007-01-10 11:58:00,1.52846,1.5286,1.52822,1.52825,437900001.0
2007-01-10 11:59:00,1.52822,1.52846,1.52814,1.52822,427600001.0
2007-01-10 12:00:00,1.52822,1.52824,1.52794,1.52804,480000001.0
2007-01-10 12:01:00,1.52805,1.52882,1.52805,1.52882,460900000.0
2007-01-10 12:02:00,1.5292,1.52956,1.5292,1.5295,352600000.0
2007-01-10 12:03:00,1.52969,1.53046,1.5295,1.53046,382800001.0
2007-01-10 12:04:00,1.53041,1.53041,1.52999,1.53007,382800000.0
2007-01-10 12:05:00,1.53019,1.53055,1.53017,1.53041,406100001.0
2007-01-10 12:06:00,1.53039,1.53068,1.53023,1.5303,376800001.0
2007-01-10 12:07:00,1.53061,1.53086,1.53039,1.53086,307200000.0
2007-01-10 12:08:00,1.53095,1.53112,1.53076,1.53092,533500003.0
2007-01-10 12:09:00,1.53092,1.5312,1.53068,1.53068,376900000.0
2007-01-10 12:10:00,1.53041,1.53067,1.53034,1.53052,339100001.0
2007-01-10 12:11:00,1.53048,1.5306,1.53007,1.53007,236800002.0
2007-01-10 12:12:00,1.53006,1.5304,1.53006,1.53023,248600000.0
2007-01-10 12:13:00,1.53018,1.53039,1.53012,1.53031,592200001.0
2007-01-10 12:14:00,1.53036,1.53053,1.53021,1.53045,603500001.0
2007-01-10 12:15:00,1.53035,1.53044,1.53021,1.53032,309500001.0
2007-01-10 12:16:00,1.53032,1.53036,1.53015,1.53028,363700000.0
2007-01-10 12:17:00,1.53027,1.5304,1.53027,1.5304,244300000.0
2007-01-10 12:18:00,1.53046,1.5306,1.53026,1.53043,328700001.0
2007-01-10 12:19:00,1.53038,1.53038,1.53004,1.53015,592500001.0
2007-01-10 12:20:00,1.53007,1.53021,1.52986,1.53004,445200001.0
2007-01-10 12:21:00,1.53004,1.53042,1.53004,1.53026,382300002.0
2007-01-10 12:22:00,1.53032,1.53052,1.53026,1.53038,289100000.0
2007-01-10 12:23:00,1.53019,1.53042,1.53018,1.53036,392500000.0
2007-01-10 12:24:00,1.53011,1.53043,1.52996,1.52998,540600000.0
2007-01-10 12:25:00,1.53021,1.53039,1.5301,1.53021,403000001.0
2007-01-10 12:26:00,1.53015,1.53034,1.53005,1.53029,428800001.0
2007-01-10 12:27:00,1.5304,1.53049,1.53014,1.53024,421000003.0
2007-01-10 12:28:00,1.53027,1.53048,1.53018,1.53036,551100000.0
2007-01-10 12:29:00,1.53024,1.53037,1.53011,1.53017,716600004.0
2007-01-10 12:30:00,1.53033,1.5305,1.53022,1.53031,596700001.0
2007-01-10 12:31:00,1.53032,1.53032,1.5299,1.53002,669800001.0
2007-01-10 12:32:00,1.52984,1.5301,1.52978,1.52997,565600001.0
2007-01-10 12:33:00,1.53025,1.53039,1.53008,1.53024,41200000.0
2007-01-10 12:34:00,1.5302,1.53044,1.53007,1.53021,591500000.0
2007-01-10 12:35:00,1.5304,1.53047,1.53018,1.5303,591500001.0
2007-01-10 12:36:00,1.53026,1.53075,1.53026,1.53049,422900002.0
2007-01-10 12:37:00,1.53046,1.53056,1.53032,1.53035,526700002.0
2007-01-10 12:38:00,1.53031,1.5306,1.53027,1.53052,672200002.0
2007-01-10 12:39:00,1.53053,1.5306,1.5303,1.53035,459900001.0
2007-01-10 12:40:00,1.53029,1.53054,1.53009,1.53054,550400001.0
2007-01-10 12:41:00,1.53055,1.53083,1.53045,1.53046,252500001.0
2007-01-10 12:42:00,1.53037,1.53066,1.53014,1.53037,325400000.0
2007-01-10 12:43:00,1.53055,1.53058,1.53032,1.53041,442900000.0
2007-01-10 12:44:00,1.53044,1.53048,1.53005,1.53009,440000002.0
2007-01-10 12:45:00,1.53016,1.53017,1.52978,1.53001,442500000.0
2007-01-10 12:46:00,1.53002,1.5302,1.52944,1.5298,426100000.0
2007-01-10 12:47:00,1.52978,1.52978,1.52949,1.5297,373000000.0
2007-01-10 12:48:00,1.52836,1.52893,1.52836,1.52886,530600001.0
2007-01-10 12:49:00,1.52897,1.52917,1.52886,1.52898,527000004.0
2007-01-10 12:50:00,1.5289,1.52899,1.52857,1.52857,531500002.0
2007-01-10 12:51:00,1.52852,1.52891,1.52841,1.52851,417300001.0
2007-01-10 12:52:00,1.52851,1.52876,1.52797,1.52819,364800002.0
2007-01-10 12:53:00,1.52801,1.52801,1.52763,1.52763,263800001.0
2007-01-10 12:54:00,1.52753,1.52806,1.5274,1.52779,454400003.0
2007-01-10 12:55:00,1.52784,1.52818,1.52765,1.52808,433000001.0
2007-01-10 12:56:00,1.5281,1.52827,1.52781,1.52797,412100000.0
2007-01-10 12:57:00,1.52804,1.52849,1.52781,1.52831,515600001.0
2007-01-10 12:58:00,1.52838,1.52847,1.52828,1.52839,337400000.0
2007-01-10 12:59:00,1.52842,1.52887,1.5282,1.52864,655000001.0
2007-01-10 13:00:00,1.52857,1.52903,1.52837,1.52898,220900000.0
2007-01-10 13:01:00,1.52877,1.52883,1.52846,1.52858,329600000.0
2007-01-10 13:02:00,1.52848,1.52875,1.52846,1.52857,369900001.0
2007-01-10 13:03:00,1.52872,1.52883,1.52854,1.52874,414500000.0
2007-01-10 13:04:00,1.52876,1.52883,1.52855,1.52877,264400000.0
2007-01-10 13:05:00,1.52992,1.52992,1.5288,1.5288,150900000.0
2007-01-10 13:06:00,1.52875,1.5291,1.52875,1.52878,467800002.0
2007-01-10 13:07:00,1.52868,1.52891,1.52866,1.52881,303200000.0
2007-01-10 13:08:00,1.52889,1.52889,1.52872,1.52878,180200000.0
2007-01-10 13:09:00,1.52874,1.52879,1.5282,1.5282,340300000.0
2007-01-10 13:10:00,1.52822,1.52825,1.52812,1.52823,135700000.0
2007-01-10 13:11:00,1.52818,1.52847,1.52813,1.52832,373300001.0
2007-01-10 13:12:00,1.52835,1.52844,1.52808,1.52808,328200001.0
2007-01-10 13:13:00,1.52806,1.52827,1.52788,1.52806,317900000.0
2007-01-10 13:14:00,1.52801,1.52814,1.52797,1.52807,332700001.0
2007-01-10 13:15:00,1.5279,1.52819,1.52767,1.52786,478200000.0
2007-01-10 13:16:00,1.52788,1.52808,1.52788,1.52802,138400001.0
2007-01-10 13:17:00,1.52814,1.52814,1.52796,1.528,117300000.0
2007-01-10 13:18:00,1.52796,1.52818,1.52793,1.5281,316900000.0
2007-01-10 13:19:00,1.52786,1.52813,1.52757,1.52781,275500000.0
2007-01-10 13:20:00,1.52766,1.52772,1.52745,1.5276,208800001.0
2007-01-10 13:21:00,1.52757,1.52801,1.52756,1.52779,161200000.0
2007-01-10 13:22:00,1.52775,1.52778,1.52749,1.5277,216500001.0
2007-01-10 13:23:00,1.52759,1.52767,1.52731,1.52738,301300002.0
2007-01-10 13:24:00,1.52745,1.5277,1.52745,1.52755,268700003.0
2007-01-10 13:25:00,1.52756,1.52764,1.52752,1.52763,173800002.0
2007-01-10 13:26:00,1.52766,1.52775,1.52754,1.52764,237800000.0
2007-01-10 13:27:00,1.52758,1.52777,1.5275,1.52756,316100000.0
2007-01-10 13:28:00,1.52766,1.52788,1.52762,1.52781,430200001.0
2007-01-10 13:29:00,1.52773,1.52808,1.5277,1.52791,577500000.0
2007-01-10 13:30:00,1.52803,1.52826,1.52794,1.52823,538500002.0
2007-01-10 13:31:00,1.52826,1.52834,1.52796,1.528,507700002.0
2007-01-10 13:32:00,1.52793,1.52806,1.52784,1.52786,256600001.0
2007-01-10 13:33:00,1.52783,1.52798,1.5277,1.52778,409400001.0
2007-01-10 13:34:00,1.52783,1.52807,1.52781,1.52781,306000000.0
2007-01-10 13:35:00,1.52781,1.52801,1.52768,1.52777,360500002.0
2007-01-10 13:36:00,1.52777,1.52796,1.5276,1.5278,490600001.0
2007-01-10 13:37:00,1.52773,1.52789,1.52766,1.52766,411000000.0
2007-01-10 13:38:00,1.52765,1.52803,1.52765,1.52779,371500000.0
2007-01-10 13:39:00,1.52777,1.52799,1.52772,1.52774,239200000.0
2007-01-10 13:40:00,1.52762,1.52804,1.52759,1.52784,379200000.0
2007-01-10 13:41:00,1.52799,1.52801,1.52777,1.52787,244700000.0
2007-01-10 13:42:00,1.52789,1.52805,1.52788,1.52795,174200000.0
2007-01-10 13:43:00,1.52799,1.52804,1.52796,1.52802,152500001.0
2007-01-10 13:44:00,1.52805,1.52819,1.528,1.52812,256300000.0
2007-01-10 13:45:00,1.52797,1.52822,1.52783,1.52786,472000000.0
2007-01-10 13:46:00,1.528,1.52862,1.52795,1.52853,424200001.0
2007-01-10 13:47:00,1.5287,1.52919,1.5287,1.52919,488800001.0
2007-01-10 13:48:00,1.5291,1.5291,1.52893,1.52897,205000001.0
2007-01-10 13:49:00,1.52901,1.52908,1.52886,1.52905,200300000.0
2007-01-10 13:50:00,1.52919,1.52919,1.52898,1.52901,318600001.0
2007-01-10 13:51:00,1.52901,1.52911,1.52894,1.52906,269200000.0
2007-01-10 13:52:00,1.52896,1.52939,1.52896,1.52923,500100002.0
2007-01-10 13:53:00,1.529,1.52915,1.52892,1.52914,491900002.0
2007-01-10 13:54:00,1.52908,1.52933,1.52899,1.52924,387700001.0
2007-01-10 13:55:00,1.52908,1.52914,1.52875,1.52875,345400001.0
2007-01-10 13:56:00,1.52874,1.52905,1.52864,1.52884,389600000.0
2007-01-10 13:57:00,1.52888,1.52898,1.52868,1.52897,336400000.0
2007-01-10 13:58:00,1.52885,1.52885,1.5284,1.5284,208400001.0
2007-01-10 13:59:00,1.52818,1.52879,1.52818,1.52879,387200000.0
2007-01-10 14:00:00,1.52865,1.52889,1.52848,1.52851,314300000.0
2007-01-10 14:01:00,1.52852,1.52864,1.5285,1.52861,327000000.0
2007-01-10 14:02:00,1.52867,1.52876,1.52833,1.52865,332300000.0
2007-01-10 14:03:00,1.52864,1.52881,1.52855,1.52857,411900000.0
2007-01-10 14:04:00,1.52852,1.52863,1.52835,1.52845,434300002.0
2007-01-10 14:05:00,1.5285,1.52867,1.52831,1.52842,332500000.0
2007-01-10 14:06:00,1.52838,1.52841,1.52809,1.52825,311600000.0
2007-01-10 14:07:00,1.52831,1.5284,1.52804,1.52804,350300000.0
2007-01-10 14:08:00,1.52802,1.52829,1.52798,1.52799,375300000.0
2007-01-10 14:09:00,1.52806,1.52856,1.52806,1.52856,180200001.0
2007-01-10 14:10:00,1.52871,1.52892,1.52867,1.52879,264700001.0
2007-01-10 14:11:00,1.52882,1.52896,1.52861,1.52885,120400000.0
2007-01-10 14:12:00,1.52875,1.5288,1.52826,1.52831,286500000.0
2007-01-10 14:13:00,1.52823,1.52845,1.5282,1.52845,189600000.0
2007-01-10 14:14:00,1.52839,1.52876,1.52839,1.52876,217800000.0
2007-01-10 14:15:00,1.52881,1.52898,1.5284,1.52864,373200000.0
2007-01-10 14:16:00,1.52865,1.52892,1.52853,1.52885,180600000.0
2007-01-10 14:17:00,1.52894,1.52916,1.5287,1.52883,649600003.0
2007-01-10 14:18:00,1.52887,1.52913,1.52881,1.52899,359200000.0
2007-01-10 14:19:00,1.52888,1.52902,1.52865,1.52883,413300000.0
2007-01-10 14:20:00,1.52886,1.52894,1.52872,1.5289,202600000.0
2007-01-10 14:21:00,1.52893,1.52903,1.5287,1.5287,385800002.0
2007-01-10 14:22:00,1.52895,1.52911,1.5288,1.52901,586200000.0
2007-01-10 14:23:00,1.52926,1.5293,1.52907,1.52914,167400001.0
2007-01-10 14:24:00,1.52881,1.52897,1.52843,1.52864,414700000.0
2007-01-10 14:25:00,1.52878,1.52906,1.52869,1.52892,519300000.0
2007-01-10 14:26:00,1.52891,1.529,1.52871,1.52887,556500001.0
2007-01-10 14:27:00,1.52901,1.52919,1.52877,1.529,401700001.0
2007-01-10 14:28:00,1.52901,1.52903,1.5285,1.52902,51800000.0
2007-01-10 14:29:00,1.52903,1.5294,1.52899,1.5294,57900000.0
2007-01-10 14:30:00,1.52929,1.52929,1.52868,1.52926,37800000.0
2007-01-10 14:31:00,1.52898,1.52923,1.52898,1.52906,40600000.0
2007-01-10 14:32:00,1.52918,1.52931,1.52912,1.52931,35400000.0
2007-01-10 14:33:00,1.52929,1.5295,1.52927,1.52944,27800000.0
2007-01-10 14:34:00,1.52931,1.52939,1.52924,1.52934,21800000.0
2007-01-10 14:35:00,1.52967,1.52983,1.5296,1.52973,33600000.0
2007-01-10 14:36:00,1.52996,1.52996,1.52938,1.52938,40900000.0
2007-01-10 14:37:00,1.53002,1.53005,1.52983,1.52997,35200000.0
2007-01-10 14:38:00,1.52996,1.52996,1.52929,1.5295,38800000.0
2007-01-10 14:39:00,1.52927,1.52958,1.52912,1.5295,45900000.0
2007-01-10 14:40:00,1.52966,1.52994,1.52966,1.52994,31600000.0
2007-01-10 14:41:00,1.53004,1.53004,1.52988,1.52993,47100000.0
2007-01-10 14:42:00,1.52975,1.53,1.5293,1.5293,34400000.0
2007-01-10 14:43:00,1.52977,1.53003,1.52973,1.52978,51600000.0
2007-01-10 14:44:00,1.52982,1.52991,1.52966,1.52986,65800000.0
2007-01-10 14:45:00,1.52965,1.52979,1.5295,1.52956,49600000.0
2007-01-10 14:46:00,1.52974,1.52974,1.52941,1.52947,27000000.0
2007-01-10 14:47:00,1.52937,1.52958,1.52915,1.52958,37200001.0
2007-01-10 14:48:00,1.52951,1.52952,1.5293,1.52952,43300000.0
2007-01-10 14:49:00,1.52948,1.52965,1.52943,1.52958,46000000.0
2007-01-10 14:50:00,1.52948,1.52969,1.52935,1.52958,44500000.0
2007-01-10 14:51:00,1.52943,1.52949,1.52928,1.52934,21000000.0
2007-01-10 14:52:00,1.52938,1.52952,1.5293,1.52952,28200000.0
2007-01-10 14:53:00,1.52925,1.52943,1.52885,1.52907,41600001.0
2007-01-10 14:54:00,1.52904,1.52911,1.52868,1.5287,38600000.0
2007-01-10 14:55:00,1.52899,1.52916,1.52881,1.52897,47400001.0
2007-01-10 14:56:00,1.5293,1.52946,1.52912,1.52946,42900000.0
2007-01-10 14:57:00,1.52958,1.52963,1.52943,1.52943,39900000.0
2007-01-10 14:58:00,1.52937,1.52962,1.52937,1.52938,52200000.0
2007-01-10 14:59:00,1.52937,1.52955,1.52925,1.52935,36300000.0
2007-01-10 15:00:00,1.52939,1.52939,1.52903,1.52903,69800001.0
2007-01-10 15:01:00,1.52945,1.52945,1.52882,1.52884,45000000.0
2007-01-10 15:02:00,1.52907,1.52931,1.52907,1.52931,36500000.0
2007-01-10 15:03:00,1.52926,1.52926,1.52879,1.52893,54000000.0
2007-01-10 15:04:00,1.52894,1.52932,1.52894,1.5293,41200000.0
2007-01-10 15:05:00,1.52942,1.52945,1.52921,1.52945,22200000.0
2007-01-10 15:06:00,1.52942,1.52951,1.52909,1.52923,67500000.0
2007-01-10 15:07:00,1.52937,1.52937,1.52901,1.52919,30600000.0
2007-01-10 15:08:00,1.52912,1.5293,1.52906,1.52915,46800000.0
2007-01-10 15:09:00,1.52902,1.5294,1.52902,1.52921,47200000.0
2007-01-10 15:10:00,1.52914,1.52932,1.52911,1.52911,37200000.0
2007-01-10 15:11:00,1.52921,1.52936,1.52915,1.52915,40200000.0
2007-01-10 15:12:00,1.52911,1.52936,1.52911,1.52919,31600000.0
2007-01-10 15:13:00,1.52925,1.52925,1.52915,1.52921,23000000.0
2007-01-10 15:14:00,1.52906,1.52936,1.52906,1.52936,36400000.0
2007-01-10 15:15:00,1.52971,1.5298,1.52922,1.52955,33000000.0
2007-01-10 15:16:00,1.52949,1.5296,1.52943,1.5296,29000000.0
2007-01-10 15:17:00,1.52969,1.52971,1.5295,1.52966,44000001.0
2007-01-10 15:18:00,1.52971,1.52994,1.5295,1.52994,35600000.0
2007-01-10 15:19:00,1.52984,1.52984,1.52939,1.52961,25600000.0
2007-01-10 15:20:00,1.52956,1.52992,1.52956,1.52978,20000000.0
2007-01-10 15:21:00,1.52975,1.52983,1.52965,1.52982,31500000.0
2007-01-10 15:22:00,1.52991,1.53023,1.52982,1.53016,48200001.0
2007-01-10 15:23:00,1.53026,1.53028,1.53,1.53028,18600000.0
2007-01-10 15:24:00,1.53042,1.53042,1.53028,1.53041,24200000.0
2007-01-10 15:25:00,1.53039,1.53054,1.53026,1.53026,35000000.0
2007-01-10 15:26:00,1.53053,1.53073,1.53048,1.53073,51800000.0
2007-01-10 15:27:00,1.53077,1.53097,1.53064,1.53074,53400000.0
2007-01-10 15:28:00,1.53036,1.53038,1.5302,1.53037,39200001.0
2007-01-10 15:29:00,1.53044,1.53044,1.52931,1.52931,24400000.0
2007-01-10 15:30:00,1.52899,1.52899,1.52805,1.52861,20200000.0
2007-01-10 15:31:00,1.5283,1.52886,1.52828,1.52874,42000000.0
2007-01-10 15:32:00,1.52861,1.52909,1.52861,1.52896,53100000.0
2007-01-10 15:33:00,1.52908,1.52908,1.52787,1.52819,48200000.0
2007-01-10 15:34:00,1.52781,1.52795,1.52764,1.52767,43000000.0
2007-01-10 15:35:00,1.52762,1.52769,1.5272,1.5272,30600000.0
2007-01-10 15:36:00,1.52762,1.52806,1.52747,1.52796,41000000.0
2007-01-10 15:37:00,1.52802,1.52817,1.52762,1.52795,42200000.0
2007-01-10 15:38:00,1.52796,1.52825,1.52791,1.52805,49000001.0
2007-01-10 15:39:00,1.52797,1.52805,1.52756,1.52758,38500000.0
2007-01-10 15:40:00,1.5278,1.52817,1.5278,1.52787,32900000.0
2007-01-10 15:41:00,1.52793,1.52806,1.52771,1.52806,25600000.0
2007-01-10 15:42:00,1.52795,1.52821,1.52795,1.52816,26800000.0
2007-01-10 15:43:00,1.52828,1.52843,1.52785,1.52813,47700000.0
2007-01-10 15:44:00,1.52819,1.52826,1.52767,1.52787,20600000.0
2007-01-10 15:45:00,1.52786,1.52808,1.52757,1.52792,36200000.0
2007-01-10 15:46:00,1.52818,1.52824,1.52783,1.52798,43900000.0
2007-01-10 15:47:00,1.52795,1.52825,1.52788,1.52825,50100000.0
2007-01-10 15:48:00,1.52813,1.52813,1.52782,1.52811,43400000.0
2007-01-10 15:49:00,1.52809,1.52821,1.52785,1.52794,37000000.0
2007-01-10 15:50:00,1.5278,1.52806,1.52779,1.52796,32600000.0
2007-01-10 15:51:00,1.52815,1.52835,1.52798,1.52831,37200001.0
2007-01-10 15:52:00,1.52845,1.52851,1.52829,1.52842,66800001.0
2007-01-10 15:53:00,1.52844,1.52858,1.52823,1.52826,33500000.0
2007-01-10 15:54:00,1.52824,1.52824,1.52789,1.52789,28000000.0
2007-01-10 15:55:00,1.52817,1.52831,1.5279,1.52804,66900001.0
2007-01-10 15:56:00,1.52808,1.52827,1.52773,1.52827,47400000.0
2007-01-10 15:57:00,1.5281,1.52815,1.52796,1.52799,27300000.0
2007-01-10 15:58:00,1.52814,1.52824,1.52798,1.52821,21000000.0
2007-01-10 15:59:00,1.52824,1.52824,1.52785,1.52787,57600001.0
2007-01-10 16:00:00,1.52824,1.52826,1.52803,1.52813,30100000.0
2007-01-10 16:01:00,1.52829,1.52871,1.52821,1.52859,24600000.0
2007-01-10 16:02:00,1.52855,1.52871,1.52825,1.52871,62500000.0
2007-01-10 16:03:00,1.52862,1.52875,1.5285,1.52875,52200000.0
2007-01-10 16:04:00,1.52858,1.5289,1.52846,1.52873,42600000.0
2007-01-10 16:05:00,1.52862,1.52872,1.52849,1.52866,31600001.0
2007-01-10 16:06:00,1.52857,1.52879,1.52848,1.5286,26600000.0
2007-01-10 16:07:00,1.52865,1.52897,1.52865,1.52884,47900000.0
2007-01-10 16:08:00,1.52894,1.529,1.52879,1.52888,49000000.0
2007-01-10 16:09:00,1.52873,1.52891,1.52863,1.5287,42100000.0
2007-01-10 16:10:00,1.52854,1.52869,1.52849,1.52859,43000000.0
2007-01-10 16:11:00,1.52836,1.52866,1.52835,1.52859,35400000.0
2007-01-10 16:12:00,1.52842,1.52875,1.52842,1.52864,38200000.0
2007-01-10 16:13:00,1.52861,1.52892,1.52861,1.52892,29800000.0
2007-01-10 16:14:00,1.52884,1.52926,1.52873,1.52926,36200000.0
2007-01-10 16:15:00,1.52905,1.52929,1.52895,1.52929,25600000.0
2007-01-10 16:16:00,1.5293,1.52943,1.52902,1.52911,25000000.0
2007-01-10 16:17:00,1.52896,1.52917,1.52887,1.52913,21600000.0
2007-01-10 16:18:00,1.52897,1.52908,1.52887,1.52908,23600000.0
2007-01-10 16:19:00,1.52924,1.52924,1.52891,1.5291,44600000.0
2007-01-10 16:20:00,1.52906,1.52918,1.52878,1.52911,56500000.0
2007-01-10 16:21:00,1.5292,1.52951,1.52913,1.52951,46400000.0
2007-01-10 16:22:00,1.52952,1.52962,1.52933,1.52944,45800000.0
2007-01-10 16:23:00,1.52952,1.52952,1.52927,1.52943,31400000.0
2007-01-10 16:24:00,1.52945,1.52945,1.52919,1.52919,22000000.0
2007-01-10 16:25:00,1.52909,1.52911,1.52853,1.52911,38600000.0
2007-01-10 16:26:00,1.52923,1.52928,1.52896,1.52913,43400000.0
2007-01-10 16:27:00,1.52919,1.52941,1.52905,1.52905,43000000.0
2007-01-10 16:28:00,1.52913,1.52948,1.52906,1.52922,36200000.0
2007-01-10 16:29:00,1.52914,1.52914,1.52879,1.52881,28400000.0
2007-01-10 16:30:00,1.52873,1.52904,1.52873,1.52889,52400000.0
2007-01-10 16:31:00,1.52897,1.52897,1.52853,1.52853,51200001.0
2007-01-10 16:32:00,1.52884,1.5289,1.5284,1.52866,43200000.0
2007-01-10 16:33:00,1.52877,1.52924,1.52875,1.52917,40700000.0
2007-01-10 16:34:00,1.52919,1.52919,1.52866,1.52887,46000000.0
2007-01-10 16:35:00,1.52896,1.52914,1.5289,1.52914,41800000.0
2007-01-10 16:36:00,1.52894,1.52923,1.52882,1.52907,35800000.0
2007-01-10 16:37:00,1.52923,1.52956,1.52913,1.52931,51800000.0
2007-01-10 16:38:00,1.52892,1.52902,1.52866,1.52872,51200001.0
2007-01-10 16:39:00,1.5287,1.5287,1.5285,1.52862,22000000.0
2007-01-10 16:40:00,1.5285,1.5286,1.52848,1.52848,30400000.0
2007-01-10 16:41:00,1.52798,1.52874,1.52798,1.52859,52200000.0
2007-01-10 16:42:00,1.52846,1.52863,1.52828,1.52838,31600000.0
2007-01-10 16:43:00,1.52834,1.52862,1.52834,1.5285,50600000.0
2007-01-10 16:44:00,1.52813,1.52819,1.52801,1.52819,61300000.0
2007-01-10 16:45:00,1.5278,1.52796,1.52755,1.52755,29000000.0
2007-01-10 16:46:00,1.5276,1.52772,1.52729,1.52755,43800000.0
2007-01-10 16:47:00,1.52752,1.52778,1.52749,1.5276,53100000.0
2007-01-10 16:48:00,1.52778,1.52778,1.52724,1.52769,25600000.0
2007-01-10 16:49:00,1.52786,1.52794,1.52774,1.52784,37200000.0
2007-01-10 16:50:00,1.52777,1.52783,1.52737,1.52738,46000000.0
2007-01-10 16:51:00,1.52743,1.52764,1.52732,1.52764,28800000.0
2007-01-10 16:52:00,1.52763,1.52769,1.5275,1.52769,57400000.0
2007-01-10 16:53:00,1.52745,1.52756,1.52719,1.52742,58000001.0
2007-01-10 16:54:00,1.52727,1.52743,1.52714,1.52743,37200000.0
2007-01-10 16:55:00,1.52749,1.52761,1.52722,1.52758,40700001.0
2007-01-10 16:56:00,1.52756,1.52763,1.52727,1.52742,30200000.0
2007-01-10 16:57:00,1.52724,1.52743,1.52713,1.52735,27400000.0
2007-01-10 16:58:00,1.5271,1.52724,1.52706,1.52711,36200000.0
2007-01-10 16:59:00,1.52723,1.52755,1.52713,1.52755,38700000.0
2007-01-10 17:00:00,1.52706,1.52741,1.52702,1.52722,58300000.0
2007-01-10 17:01:00,1.52717,1.52749,1.52717,1.52737,50300000.0
2007-01-10 17:02:00,1.52729,1.52747,1.52729,1.52735,41100000.0
2007-01-10 17:03:00,1.52741,1.5276,1.52739,1.5276,36200000.0
2007-01-10 17:04:00,1.52779,1.52779,1.52718,1.52745,43700000.0
2007-01-10 17:05:00,1.52729,1.52736,1.52667,1.52703,29400000.0
2007-01-10 17:06:00,1.5268,1.52718,1.52664,1.5269,33600000.0
2007-01-10 17:07:00,1.52698,1.52704,1.5265,1.52668,43600000.0
2007-01-10 17:08:00,1.52665,1.52698,1.52665,1.52697,33200000.0
2007-01-10 17:09:00,1.52675,1.52679,1.52577,1.52633,42200000.0
2007-01-10 17:10:00,1.5261,1.52694,1.52604,1.52692,33200000.0
2007-01-10 17:11:00,1.52682,1.52699,1.5266,1.5269,23200000.0
2007-01-10 17:12:00,1.52684,1.52696,1.52636,1.52644,38800000.0
2007-01-10 17:13:00,1.52639,1.52641,1.52536,1.52548,30600000.0
2007-01-10 17:14:00,1.52503,1.5257,1.52503,1.52524,39400000.0
2007-01-10 17:15:00,1.5252,1.52531,1.5248,1.5248,36100000.0
2007-01-10 17:16:00,1.52476,1.525,1.52472,1.52472,41800001.0
2007-01-10 17:17:00,1.52454,1.52488,1.52416,1.52441,35000000.0
2007-01-10 17:18:00,1.52445,1.52445,1.52411,1.52424,73200000.0
2007-01-10 17:19:00,1.52388,1.52394,1.52365,1.52394,21200000.0
2007-01-10 17:20:00,1.52369,1.52376,1.52325,1.52341,42600000.0
2007-01-10 17:21:00,1.52388,1.52401,1.52358,1.52388,50100000.0
2007-01-10 17:22:00,1.52348,1.5238,1.52324,1.52354,55800000.0
2007-01-10 17:23:00,1.52312,1.52395,1.52312,1.52395,38500000.0
2007-01-10 17:24:00,1.52389,1.52409,1.52355,1.52409,18200000.0
2007-01-10 17:25:00,1.52402,1.5243,1.52386,1.52396,49000000.0
2007-01-10 17:26:00,1.52357,1.52381,1.52338,1.52356,47800000.0
2007-01-10 17:27:00,1.52348,1.52368,1.52334,1.52344,30400000.0
2007-01-10 17:28:00,1.52375,1.52375,1.52337,1.52351,51500000.0
2007-01-10 17:29:00,1.52371,1.52385,1.523,1.52332,43200000.0
2007-01-10 17:30:00,1.52349,1.52368,1.52303,1.52358,47200000.0
2007-01-10 17:31:00,1.52368,1.524,1.52368,1.52393,39900000.0
2007-01-10 17:32:00,1.52394,1.52445,1.52394,1.52432,17600000.0
2007-01-10 17:33:00,1.52427,1.52438,1.52396,1.52406,38000000.0
2007-01-10 17:34:00,1.52415,1.52436,1.52367,1.52418,44600000.0
2007-01-10 17:35:00,1.52434,1.52472,1.52416,1.52472,28800000.0
2007-01-10 17:36:00,1.52459,1.52459,1.52421,1.52424,56500000.0
2007-01-10 17:37:00,1.52417,1.5242,1.52363,1.52413,27900000.0
2007-01-10 17:38:00,1.52398,1.52424,1.52393,1.52393,62300000.0
2007-01-10 17:39:00,1.5242,1.52427,1.52405,1.52427,29200000.0
2007-01-10 17:40:00,1.52412,1.52444,1.52412,1.52433,37200000.0
2007-01-10 17:41:00,1.52431,1.52431,1.52379,1.52379,56900001.0
2007-01-10 17:42:00,1.52372,1.52382,1.52325,1.52379,21400000.0
2007-01-10 17:43:00,1.52386,1.52415,1.52368,1.52395,54400000.0
2007-01-10 17:44:00,1.52401,1.52401,1.52392,1.52397,31400000.0
2007-01-10 17:45:00,1.52422,1.52453,1.52421,1.52421,49200000.0
2007-01-10 17:46:00,1.52408,1.52427,1.52389,1.52405,42200000.0
2007-01-10 17:47:00,1.52387,1.52419,1.52382,1.52382,25600000.0
2007-01-10 17:48:00,1.52377,1.52412,1.52368,1.52402,48100000.0
2007-01-10 17:49:00,1.52394,1.52405,1.52367,1.52393,27600000.0
2007-01-10 17:50:00,1.52409,1.52409,1.52378,1.52394,39300000.0
2007-01-10 17:51:00,1.52399,1.52427,1.52378,1.52378,34400000.0
2007-01-10 17:52:00,1.52404,1.52414,1.52392,1.52405,33800001.0
2007-01-10 17:53:00,1.52384,1.52394,1.52358,1.5238,41300000.0
2007-01-10 17:54:00,1.52372,1.52404,1.5234,1.52376,47900000.0
2007-01-10 17:55:00,1.52363,1.52373,1.523,1.52369,52200000.0
2007-01-10 17:56:00,1.52362,1.52385,1.52362,1.52369,54800000.0
2007-01-10 17:57:00,1.5237,1.52384,1.52356,1.52378,35800000.0
2007-01-10 17:58:00,1.52389,1.52399,1.52375,1.52392,63600000.0
2007-01-10 17:59:00,1.52375,1.52392,1.52358,1.52375,55900000.0
2007-01-10 18:00:00,1.52396,1.52396,1.52357,1.52366,40200000.0
2007-01-10 18:01:00,1.52386,1.52402,1.52355,1.52376,39600000.0
2007-01-10 18:02:00,1.52388,1.52449,1.52388,1.52443,54200000.0
2007-01-10 18:03:00,1.52433,1.52455,1.52424,1.52424,28000000.0
2007-01-10 18:04:00,1.52465,1.52487,1.52462,1.52465,41000000.0
2007-01-10 18:05:00,1.52461,1.52489,1.52448,1.52487,45900001.0
2007-01-10 18:06:00,1.52476,1.52506,1.52443,1.52449,36600000.0
2007-01-10 18:07:00,1.52494,1.525,1.52483,1.5249,52800000.0
2007-01-10 18:08:00,1.5247,1.52507,1.5247,1.52477,55000000.0
2007-01-10 18:09:00,1.52469,1.52496,1.52469,1.52474,40400000.0
2007-01-10 18:10:00,1.52463,1.52476,1.52447,1.52462,29200000.0
2007-01-10 18:11:00,1.5247,1.5249,1.52447,1.52468,43600000.0
2007-01-10 18:12:00,1.52472,1.52482,1.52471,1.52474,27600000.0
2007-01-10 18:13:00,1.52492,1.52525,1.52489,1.52508,40400000.0
2007-01-10 18:14:00,1.52447,1.52503,1.52447,1.52497,24600000.0
2007-01-10 18:15:00,1.5249,1.52493,1.52464,1.52464,40200000.0
2007-01-10 18:16:00,1.52479,1.52482,1.52464,1.52468,30000000.0
2007-01-10 18:17:00,1.52479,1.52504,1.52479,1.52492,39200000.0
2007-01-10 18:18:00,1.52503,1.52528,1.52494,1.52518,38200000.0
2007-01-10 18:19:00,1.52516,1.52521,1.52503,1.52514,30700000.0
2007-01-10 18:20:00,1.52516,1.52548,1.52508,1.52526,55600001.0
2007-01-10 18:21:00,1.52531,1.52562,1.52516,1.52561,41800000.0
2007-01-10 18:22:00,1.52562,1.52562,1.52519,1.52519,38600000.0
2007-01-10 18:23:00,1.52504,1.52527,1.52493,1.52519,30200000.0
2007-01-10 18:24:00,1.52512,1.52527,1.52503,1.52514,46000000.0
2007-01-10 18:25:00,1.52544,1.52568,1.52521,1.52521,50200001.0
2007-01-10 18:26:00,1.52527,1.52528,1.52515,1.52518,25200000.0
2007-01-10 18:27:00,1.5251,1.52533,1.52489,1.52525,29600000.0
2007-01-10 18:28:00,1.52506,1.52536,1.52506,1.52533,39400000.0
2007-01-10 18:29:00,1.5254,1.52564,1.52531,1.52553,35400000.0
2007-01-10 18:30:00,1.52563,1.52563,1.52516,1.52516,37400000.0
2007-01-10 18:31:00,1.52517,1.52517,1.52492,1.52509,35600000.0
2007-01-10 18:32:00,1.52513,1.52526,1.52496,1.52526,31800000.0
2007-01-10 18:33:00,1.52521,1.52524,1.52484,1.52484,51600000.0
2007-01-10 18:34:00,1.52482,1.52504,1.5247,1.52484,35600000.0
2007-01-10 18:35:00,1.52469,1.52492,1.52443,1.52472,36600000.0
2007-01-10 18:36:00,1.52443,1.52456,1.52423,1.52432,42200000.0
2007-01-10 18:37:00,1.52447,1.52454,1.52416,1.52423,23400000.0
2007-01-10 18:38:00,1.52412,1.52433,1.52401,1.5243,21800000.0
2007-01-10 18:39:00,1.52406,1.52437,1.52406,1.52425,27800000.0
2007-01-10 18:40:00,1.52442,1.52453,1.52429,1.52429,31000000.0
2007-01-10 18:41:00,1.52433,1.5246,1.52425,1.52433,28000000.0
2007-01-10 18:42:00,1.52418,1.52418,1.52376,1.52416,39800000.0
2007-01-10 18:43:00,1.52397,1.52416,1.52381,1.52392,34000000.0
2007-01-10 18:44:00,1.52404,1.52407,1.52396,1.52397,49600001.0
2007-01-10 18:45:00,1.5243,1.52436,1.52404,1.52404,29400000.0
2007-01-10 18:46:00,1.5242,1.5242,1.52391,1.52391,31500000.0
2007-01-10 18:47:00,1.52404,1.52404,1.52376,1.52379,22000000.0
2007-01-10 18:48:00,1.52389,1.52405,1.5238,1.52403,37600000.0
2007-01-10 18:49:00,1.52391,1.52398,1.5238,1.52398,40600001.0
2007-01-10 18:50:00,1.52402,1.52402,1.52353,1.52363,36000000.0
2007-01-10 18:51:00,1.52347,1.52356,1.52313,1.52319,59000000.0
2007-01-10 18:52:00,1.52296,1.52323,1.52296,1.52307,54400000.0
2007-01-10 18:53:00,1.52311,1.52314,1.52289,1.52308,33000000.0
2007-01-10 18:54:00,1.52322,1.52322,1.52288,1.52313,38500000.0
2007-01-10 18:55:00,1.52291,1.52317,1.5228,1.52284,24700000.0
2007-01-10 18:56:00,1.52255,1.52312,1.52244,1.52267,71200000.0
2007-01-10 18:57:00,1.52302,1.52307,1.52291,1.52301,28600000.0
2007-01-10 18:58:00,1.52273,1.52273,1.52235,1.52254,32800000.0
2007-01-10 18:59:00,1.52256,1.52277,1.52225,1.52272,75200002.0
2007-01-10 19:00:00,1.52283,1.52283,1.52209,1.52246,33300000.0
2007-01-10 19:01:00,1.52249,1.5226,1.52221,1.5223,52400000.0
2007-01-10 19:02:00,1.52233,1.52244,1.52229,1.52238,41100000.0
2007-01-10 19:03:00,1.52223,1.52233,1.52194,1.52204,48200000.0
2007-01-10 19:04:00,1.52198,1.52212,1.52179,1.52203,53400001.0
2007-01-10 19:05:00,1.52212,1.5222,1.52193,1.52211,25400000.0
2007-01-10 19:06:00,1.52221,1.52223,1.5221,1.52213,44700000.0
2007-01-10 19:07:00,1.5222,1.52236,1.52193,1.52236,45400000.0
2007-01-10 19:08:00,1.52211,1.52211,1.52185,1.52189,57000000.0
2007-01-10 19:09:00,1.5219,1.52201,1.52186,1.52198,40900000.0
2007-01-10 19:10:00,1.52202,1.52202,1.52151,1.52151,50300000.0
2007-01-10 19:11:00,1.52181,1.52192,1.52162,1.52181,29400000.0
2007-01-10 19:12:00,1.52153,1.52177,1.52153,1.52172,29000000.0
2007-01-10 19:13:00,1.52169,1.52186,1.5216,1.52185,32400000.0
2007-01-10 19:14:00,1.52166,1.52198,1.52163,1.52198,43700000.0
2007-01-10 19:15:00,1.52195,1.52201,1.52171,1.522,24400000.0
2007-01-10 19:16:00,1.5217,1.522,1.52168,1.52182,42000001.0
2007-01-10 19:17:00,1.52166,1.52181,1.52156,1.52163,49600000.0
2007-01-10 19:18:00,1.52148,1.52148,1.52113,1.5213,26600000.0
2007-01-10 19:19:00,1.52118,1.52138,1.52093,1.52122,54800000.0
2007-01-10 19:20:00,1.52133,1.5214,1.52098,1.5213,37800000.0
2007-01-10 19:21:00,1.5212,1.52162,1.5212,1.52157,19200000.0
2007-01-10 19:22:00,1.52155,1.52155,1.5213,1.52149,32000000.0
2007-01-10 19:23:00,1.52126,1.5214,1.52092,1.52136,69500000.0
2007-01-10 19:24:00,1.52137,1.52138,1.52114,1.52127,36000000.0
2007-01-10 19:25:00,1.52134,1.52141,1.52116,1.52141,28400000.0
2007-01-10 19:26:00,1.5212,1.52141,1.52097,1.5214,26000000.0
2007-01-10 19:27:00,1.52126,1.52142,1.52099,1.52142,24900000.0
2007-01-10 19:28:00,1.52131,1.52149,1.52121,1.5213,28200000.0
2007-01-10 19:29:00,1.52109,1.5212,1.52074,1.52118,50300001.0
2007-01-10 19:30:00,1.52116,1.52126,1.52115,1.52115,42600000.0
2007-01-10 19:31:00,1.52126,1.5215,1.5212,1.5215,33600000.0
2007-01-10 19:32:00,1.52139,1.52144,1.52124,1.5214,50800001.0
2007-01-10 19:33:00,1.52152,1.52152,1.52105,1.52143,39200000.0
2007-01-10 19:34:00,1.52141,1.5216,1.52134,1.52154,39400000.0
2007-01-10 19:35:00,1.52159,1.52167,1.5212,1.52164,45200000.0
2007-01-10 19:36:00,1.52147,1.52169,1.52139,1.52139,38600000.0
2007-01-10 19:37:00,1.52154,1.52154,1.52083,1.52083,37200000.0
2007-01-10 19:38:00,1.52078,1.52105,1.52076,1.52095,33200000.0
2007-01-10 19:39:00,1.52106,1.52106,1.52077,1.52102,42300000.0
2007-01-10 19:40:00,1.52098,1.52131,1.52097,1.5212,42200000.0
2007-01-10 19:41:00,1.52127,1.52138,1.52112,1.52131,29500000.0
2007-01-10 19:42:00,1.52117,1.52152,1.52108,1.52152,66900000.0
2007-01-10 19:43:00,1.52151,1.52164,1.52116,1.52152,22200000.0
2007-01-10 19:44:00,1.52146,1.52151,1.52126,1.52135,46800000.0
2007-01-10 19:45:00,1.52129,1.52142,1.52128,1.52131,41000000.0
2007-01-10 19:46:00,1.52134,1.5214,1.52095,1.52095,48400000.0
2007-01-10 19:47:00,1.52141,1.52167,1.52138,1.52167,21800000.0
2007-01-10 19:48:00,1.52192,1.52192,1.52153,1.52168,27000000.0
2007-01-10 19:49:00,1.52148,1.52167,1.52148,1.52152,37400000.0
2007-01-10 19:50:00,1.52175,1.52175,1.52152,1.52171,46300001.0
2007-01-10 19:51:00,1.52154,1.5218,1.52154,1.52173,42800000.0
2007-01-10 19:52:00,1.52193,1.52206,1.5218,1.52193,31500000.0
2007-01-10 19:53:00,1.52195,1.52218,1.52186,1.52186,60800000.0
2007-01-10 19:54:00,1.52185,1.52199,1.52177,1.52177,32000000.0
2007-01-10 19:55:00,1.52166,1.52181,1.52154,1.52154,18200000.0
2007-01-10 19:56:00,1.52148,1.52172,1.52145,1.52164,37600000.0
2007-01-10 19:57:00,1.52167,1.52172,1.52142,1.52158,46100000.0
2007-01-10 19:58:00,1.52148,1.52157,1.52122,1.52122,18600000.0
2007-01-10 19:59:00,1.52099,1.52133,1.52094,1.5213,27500000.0
2007-01-10 20:00:00,1.52145,1.52181,1.52127,1.52127,35000000.0
2007-01-10 20:01:00,1.52164,1.52164,1.52134,1.52135,44200000.0
2007-01-10 20:02:00,1.52148,1.52148,1.52116,1.52133,29000000.0
2007-01-10 20:03:00,1.52145,1.52145,1.52123,1.52135,33000000.0
2007-01-10 20:04:00,1.5212,1.52124,1.52083,1.52107,35700000.0
2007-01-10 20:05:00,1.52104,1.5212,1.52104,1.52108,33600000.0
2007-01-10 20:06:00,1.52114,1.52144,1.52107,1.52119,49800000.0
2007-01-10 20:07:00,1.52077,1.52097,1.52072,1.52085,33200000.0
2007-01-10 20:08:00,1.52084,1.52115,1.5208,1.52102,23400000.0
2007-01-10 20:09:00,1.52096,1.52109,1.52095,1.52108,31800000.0
2007-01-10 20:10:00,1.52081,1.52133,1.52081,1.52109,41200000.0
2007-01-10 20:11:00,1.52106,1.52106,1.52082,1.52092,29400000.0
2007-01-10 20:12:00,1.52104,1.52125,1.5208,1.52108,28800000.0
2007-01-10 20:13:00,1.52111,1.52111,1.52084,1.52099,27400000.0
2007-01-10 20:14:00,1.52085,1.52116,1.5204,1.52104,34200000.0
2007-01-10 20:15:00,1.52105,1.5213,1.52104,1.52129,34800000.0
2007-01-10 20:16:00,1.52123,1.52136,1.52104,1.52104,64600000.0
2007-01-10 20:17:00,1.52107,1.52121,1.52081,1.52108,42700000.0
2007-01-10 20:18:00,1.52111,1.52122,1.52111,1.52117,33000000.0
2007-01-10 20:19:00,1.52146,1.52146,1.52111,1.52129,51400000.0
2007-01-10 20:20:00,1.52132,1.52136,1.52099,1.52136,30400000.0
2007-01-10 20:21:00,1.52125,1.52134,1.52122,1.52122,38800000.0
2007-01-10 20:22:00,1.52121,1.52125,1.52085,1.52107,36400000.0
2007-01-10 20:23:00,1.52111,1.52118,1.52083,1.52106,34200000.0
2007-01-10 20:24:00,1.5212,1.5212,1.52063,1.52063,23400000.0
2007-01-10 20:25:00,1.52085,1.52085,1.52053,1.52056,53100000.0
2007-01-10 20:26:00,1.52083,1.52093,1.52046,1.52074,43600000.0
2007-01-10 20:27:00,1.52089,1.52104,1.52054,1.5207,46600000.0
2007-01-10 20:28:00,1.52078,1.52097,1.52073,1.52093,37800000.0
2007-01-10 20:29:00,1.52093,1.52112,1.52054,1.52105,38400001.0
2007-01-10 20:30:00,1.52111,1.52116,1.52085,1.52116,42400000.0
2007-01-10 20:31:00,1.52112,1.52136,1.52072,1.52136,51200000.0
2007-01-10 20:32:00,1.52121,1.52141,1.52094,1.52141,27600000.0
2007-01-10 20:33:00,1.52137,1.52137,1.52076,1.52089,45300000.0
2007-01-10 20:34:00,1.52071,1.52093,1.52058,1.52066,46500000.0
2007-01-10 20:35:00,1.5207,1.52089,1.52065,1.5207,35100000.0
2007-01-10 20:36:00,1.52086,1.52114,1.52078,1.52098,55400000.0
2007-01-10 20:37:00,1.52096,1.52096,1.52065,1.52077,62500000.0
2007-01-10 20:38:00,1.52093,1.52093,1.52065,1.52084,42400000.0
2007-01-10 20:39:00,1.52074,1.52097,1.52051,1.52087,53200000.0
2007-01-10 20:40:00,1.52099,1.52124,1.52089,1.52098,42400000.0
2007-01-10 20:41:00,1.52102,1.52113,1.52074,1.5211,50900000.0
2007-01-10 20:42:00,1.52098,1.5212,1.52071,1.5212,37800000.0
2007-01-10 20:43:00,1.52108,1.52121,1.52081,1.52081,58800000.0
2007-01-10 20:44:00,1.5211,1.5212,1.52083,1.52111,53000000.0
2007-01-10 20:45:00,1.52104,1.52139,1.52104,1.52125,46800000.0
2007-01-10 20:46:00,1.52153,1.52167,1.5214,1.52161,45000000.0
2007-01-10 20:47:00,1.52149,1.52153,1.52118,1.52126,62400000.0
2007-01-10 20:48:00,1.52109,1.52117,1.52088,1.52102,58600000.0
2007-01-10 20:49:00,1.52083,1.52099,1.52071,1.52096,30800000.0
2007-01-10 20:50:00,1.52089,1.52089,1.52075,1.52083,28000000.0
2007-01-10 20:51:00,1.52063,1.52086,1.5206,1.52072,30900000.0
2007-01-10 20:52:00,1.52065,1.52079,1.52054,1.52071,34300000.0
2007-01-10 20:53:00,1.52049,1.52077,1.52049,1.52059,57700000.0
2007-01-10 20:54:00,1.52027,1.52076,1.52027,1.52064,54700000.0
2007-01-10 20:55:00,1.52074,1.52098,1.52059,1.52091,25000000.0
2007-01-10 20:56:00,1.52075,1.52082,1.52061,1.52082,25000000.0
2007-01-10 20:57:00,1.52067,1.5207,1.52055,1.52057,34200000.0
2007-01-10 20:58:00,1.52078,1.52091,1.52068,1.52083,43300000.0
2007-01-10 20:59:00,1.52081,1.52103,1.52079,1.52101,72900001.0
2007-01-10 21:00:00,1.52094,1.52105,1.52065,1.52095,32800000.0
2007-01-10 21:01:00,1.52095,1.52104,1.52044,1.52044,29300000.0
2007-01-10 21:02:00,1.52095,1.52117,1.52064,1.521,61400000.0
2007-01-10 21:03:00,1.5208,1.5208,1.52059,1.5206,39300000.0
2007-01-10 21:04:00,1.52127,1.5215,1.52113,1.5215,41100000.0
2007-01-10 21:05:00,1.5213,1.52158,1.52127,1.52127,42400000.0
2007-01-10 21:06:00,1.52132,1.52132,1.52105,1.52127,43800000.0
2007-01-10 21:07:00,1.52137,1.52148,1.52133,1.52145,28000000.0
2007-01-10 21:08:00,1.52145,1.52151,1.52132,1.52151,61700000.0
2007-01-10 21:09:00,1.52139,1.52148,1.52113,1.52146,43200000.0
2007-01-10 21:10:00,1.52154,1.52154,1.52117,1.5213,41200000.0
2007-01-10 21:11:00,1.52135,1.52178,1.52121,1.52148,42000001.0
2007-01-10 21:12:00,1.52162,1.52188,1.5216,1.52168,47200001.0
2007-01-10 21:13:00,1.52162,1.52182,1.52157,1.52171,51800000.0
2007-01-10 21:14:00,1.52163,1.52187,1.52149,1.52164,47600000.0
2007-01-10 21:15:00,1.52154,1.5219,1.52154,1.52171,53200000.0
2007-01-10 21:16:00,1.52145,1.52183,1.52145,1.52175,39100000.0
2007-01-10 21:17:00,1.52152,1.52169,1.52094,1.52094,26400000.0
2007-01-10 21:18:00,1.52135,1.52135,1.52076,1.5212,28000000.0
2007-01-10 21:19:00,1.5213,1.5213,1.52104,1.52111,24400000.0
2007-01-10 21:20:00,1.52116,1.52137,1.52112,1.52124,72400000.0
2007-01-10 21:21:00,1.52121,1.52138,1.52111,1.52127,42800000.0
2007-01-10 21:22:00,1.52087,1.52134,1.52087,1.52112,30400000.0
2007-01-10 21:23:00,1.52113,1.52172,1.52113,1.52124,49400000.0
2007-01-10 21:24:00,1.52146,1.52177,1.52133,1.5215,37000000.0
2007-01-10 21:25:00,1.5216,1.52176,1.52131,1.52131,41300000.0
2007-01-10 21:26:00,1.52137,1.52144,1.52122,1.52122,34000000.0
2007-01-10 21:27:00,1.52144,1.52144,1.52126,1.52126,35400000.0
2007-01-10 21:28:00,1.52125,1.5214,1.52125,1.52138,17400000.0
2007-01-10 21:29:00,1.52147,1.52169,1.52132,1.52158,27000000.0
2007-01-10 21:30:00,1.52165,1.52195,1.52149,1.52167,48600000.0
2007-01-10 21:31:00,1.52164,1.52178,1.52153,1.52175,45800001.0
2007-01-10 21:32:00,1.52202,1.52206,1.52175,1.52179,45900000.0
2007-01-10 21:33:00,1.52194,1.52204,1.52181,1.52196,38400001.0
2007-01-10 21:34:00,1.52188,1.52192,1.52179,1.52187,37100000.0
2007-01-10 21:35:00,1.52185,1.52199,1.52162,1.52186,26600000.0
2007-01-10 21:36:00,1.52189,1.52189,1.52152,1.52185,58800001.0
2007-01-10 21:37:00,1.5218,1.5218,1.52153,1.52165,43200001.0
2007-01-10 21:38:00,1.52173,1.52173,1.52158,1.52171,51800001.0
2007-01-10 21:39:00,1.52153,1.52174,1.52141,1.52151,47900001.0
2007-01-10 21:40:00,1.52133,1.52167,1.52133,1.52167,29400000.0
2007-01-10 21:41:00,1.52168,1.52172,1.52147,1.52164,35000000.0
2007-01-10 21:42:00,1.52175,1.52187,1.52135,1.52135,27400000.0
2007-01-10 21:43:00,1.52161,1.52175,1.52147,1.52175,38700000.0
2007-01-10 21:44:00,1.52176,1.52191,1.52168,1.52175,29200000.0
2007-01-10 21:45:00,1.52191,1.52191,1.52178,1.52189,36600000.0
2007-01-10 21:46:00,1.52196,1.52202,1.52158,1.52177,34400000.0
2007-01-10 21:47:00,1.5218,1.52198,1.5216,1.5216,30000000.0
2007-01-10 21:48:00,1.52185,1.52185,1.52149,1.52162,48000000.0
2007-01-10 21:49:00,1.52175,1.5218,1.52167,1.5218,27600000.0
2007-01-10 21:50:00,1.52164,1.52164,1.52129,1.52129,56500000.0
2007-01-10 21:51:00,1.52124,1.52143,1.52124,1.52143,36200000.0
2007-01-10 21:52:00,1.52127,1.5213,1.521,1.52116,40000000.0
2007-01-10 21:53:00,1.52128,1.52147,1.52117,1.52117,31200000.0
2007-01-10 21:54:00,1.52112,1.52151,1.52112,1.52151,39400000.0
2007-01-10 21:55:00,1.5214,1.5214,1.52116,1.52134,54000000.0
2007-01-10 21:56:00,1.52129,1.52143,1.52122,1.5213,42000000.0
2007-01-10 21:57:00,1.52142,1.5215,1.52109,1.52139,31600000.0
2007-01-10 21:58:00,1.52136,1.52152,1.52132,1.52132,31200000.0
2007-01-10 21:59:00,1.52107,1.52107,1.52051,1.52058,55200001.0
2007-01-10 22:00:00,1.52075,1.52093,1.52075,1.52079,70300000.0
2007-01-10 22:01:00,1.52063,1.52095,1.52063,1.5208,47700000.0
2007-01-10 22:02:00,1.52078,1.5208,1.52059,1.52065,41200000.0
2007-01-10 22:03:00,1.52101,1.52101,1.52078,1.52097,32800000.0
2007-01-10 22:04:00,1.521,1.52116,1.52085,1.52093,29800000.0
2007-01-10 22:05:00,1.52094,1.52094,1.52068,1.52086,41800000.0
2007-01-10 22:06:00,1.52087,1.52087,1.52038,1.52067,54800000.0
2007-01-10 22:07:00,1.52062,1.52084,1.5206,1.52063,35000000.0
2007-01-10 22:08:00,1.52037,1.52082,1.52037,1.52072,31800000.0
2007-01-10 22:09:00,1.52075,1.5208,1.52045,1.52061,30800000.0
2007-01-10 22:10:00,1.52082,1.52093,1.52067,1.5208,53200000.0
2007-01-10 22:11:00,1.52074,1.52099,1.52069,1.52069,25400000.0
2007-01-10 22:12:00,1.52068,1.52099,1.52061,1.52081,72600000.0
2007-01-10 22:13:00,1.52098,1.52116,1.52098,1.52116,44400000.0
2007-01-10 22:14:00,1.52089,1.52127,1.52089,1.52111,43400000.0
2007-01-10 22:15:00,1.52136,1.52149,1.52124,1.52131,49400001.0
2007-01-10 22:16:00,1.52125,1.5214,1.52116,1.52116,32600000.0
2007-01-10 22:17:00,1.52143,1.52148,1.52117,1.5212,30800000.0
2007-01-10 22:18:00,1.52126,1.52126,1.52106,1.52111,42700000.0
2007-01-10 22:19:00,1.52109,1.52127,1.52109,1.52116,24800000.0
2007-01-10 22:20:00,1.52141,1.52148,1.52113,1.52123,65500000.0
2007-01-10 22:21:00,1.52112,1.52137,1.52097,1.5212,25400000.0
2007-01-10 22:22:00,1.52124,1.52124,1.52096,1.52115,51600000.0
2007-01-10 22:23:00,1.52136,1.52138,1.52112,1.52112,31000000.0
2007-01-10 22:24:00,1.52122,1.52134,1.52104,1.52134,32600000.0
2007-01-10 22:25:00,1.52107,1.52135,1.52107,1.52134,47200000.0
2007-01-10 22:26:00,1.52111,1.52144,1.52111,1.52144,25000000.0
2007-01-10 22:27:00,1.52133,1.52133,1.52093,1.52121,29200000.0
2007-01-10 22:28:00,1.52114,1.52131,1.52106,1.52115,49400000.0
2007-01-10 22:29:00,1.52119,1.52131,1.52108,1.5213,24000000.0
2007-01-10 22:30:00,1.52134,1.52134,1.52112,1.52112,50600000.0
2007-01-10 22:31:00,1.52131,1.52155,1.5208,1.5213,32400000.0
2007-01-10 22:32:00,1.52126,1.5214,1.5212,1.52133,39800000.0
2007-01-10 22:33:00,1.52114,1.52143,1.52114,1.52132,32400000.0
2007-01-10 22:34:00,1.52128,1.52145,1.52109,1.52124,49600000.0
2007-01-10 22:35:00,1.52135,1.52146,1.52121,1.52121,58600000.0
2007-01-10 22:36:00,1.52128,1.52133,1.52071,1.52071,36400000.0
2007-01-10 22:37:00,1.52128,1.52136,1.52116,1.52131,53800001.0
2007-01-10 22:38:00,1.52131,1.52162,1.52131,1.52156,26800000.0
2007-01-10 22:39:00,1.52152,1.52157,1.52131,1.52147,30600000.0
2007-01-10 22:40:00,1.52156,1.52156,1.5212,1.5212,39400000.0
2007-01-10 22:41:00,1.52129,1.52154,1.52127,1.52154,41000000.0
2007-01-10 22:42:00,1.52158,1.52158,1.52134,1.5215,20000000.0
2007-01-10 22:43:00,1.52151,1.52159,1.52138,1.52159,40400001.0
2007-01-10 22:44:00,1.52134,1.52151,1.5212,1.52151,50500000.0
2007-01-10 22:45:00,1.52149,1.52153,1.52129,1.52153,19800000.0
2007-01-10 22:46:00,1.52171,1.52171,1.52145,1.52145,26800000.0
2007-01-10 22:47:00,1.52152,1.5216,1.52133,1.52133,27200000.0
2007-01-10 22:48:00,1.52116,1.52154,1.52116,1.52142,30400000.0
2007-01-10 22:49:00,1.52134,1.52156,1.52116,1.52139,38500000.0
2007-01-10 22:50:00,1.52142,1.5215,1.52127,1.52127,40800000.0
2007-01-10 22:51:00,1.52145,1.52153,1.52135,1.5215,30400000.0
2007-01-10 22:52:00,1.52153,1.52155,1.52127,1.52132,45000000.0
2007-01-10 22:53:00,1.52155,1.52173,1.52128,1.52173,62400001.0
2007-01-10 22:54:00,1.52165,1.5218,1.52156,1.52156,13800000.0
2007-01-10 22:55:00,1.52172,1.52172,1.52148,1.52151,37300000.0
2007-01-10 22:56:00,1.52174,1.52174,1.5216,1.52174,23000000.0
2007-01-10 22:57:00,1.52169,1.52189,1.52145,1.52145,48800001.0
2007-01-10 22:58:00,1.52156,1.52176,1.52156,1.52162,34200000.0
2007-01-10 22:59:00,1.52183,1.52183,1.52161,1.5217,53600000.0
2007-01-10 23:00:00,1.5217,1.52177,1.52132,1.52132,28200000.0
2007-01-10 23:01:00,1.52125,1.52142,1.52096,1.52142,36000000.0
2007-01-10 23:02:00,1.52118,1.52118,1.52094,1.52094,24800000.0
2007-01-10 23:03:00,1.52109,1.52115,1.52088,1.52088,61600000.0
2007-01-10 23:04:00,1.52096,1.52107,1.52089,1.52089,31500000.0
2007-01-10 23:05:00,1.52075,1.52101,1.52074,1.52101,43200000.0
2007-01-10 23:06:00,1.52111,1.52111,1.52065,1.52108,56400000.0
2007-01-10 23:07:00,1.52094,1.52119,1.52094,1.52109,21700000.0
2007-01-10 23:08:00,1.52107,1.52108,1.52073,1.52081,30400000.0
2007-01-10 23:09:00,1.5209,1.52121,1.5209,1.52098,30800000.0
2007-01-10 23:10:00,1.52092,1.52114,1.52083,1.52108,43500000.0
2007-01-10 23:11:00,1.5211,1.5211,1.52086,1.52103,39800000.0
2007-01-10 23:12:00,1.52112,1.52117,1.52099,1.52114,36600000.0
2007-01-10 23:13:00,1.52058,1.52134,1.52058,1.5209,24200000.0
2007-01-10 23:14:00,1.52104,1.52112,1.52097,1.52101,24600000.0
2007-01-10 23:15:00,1.52096,1.52099,1.52031,1.52088,39500000.0
2007-01-10 23:16:00,1.52099,1.52099,1.52075,1.52098,30200000.0
2007-01-10 23:17:00,1.52103,1.52113,1.52092,1.52092,33900000.0
2007-01-10 23:18:00,1.5209,1.52092,1.52058,1.5206,56000001.0
2007-01-10 23:19:00,1.52053,1.52069,1.52027,1.52041,37700000.0
2007-01-10 23:20:00,1.52033,1.52033,1.51977,1.52021,31400000.0
2007-01-10 23:21:00,1.52027,1.52031,1.52002,1.52008,52900000.0
2007-01-10 23:22:00,1.52008,1.52027,1.51989,1.52017,30900000.0
2007-01-10 23:23:00,1.52016,1.52031,1.52012,1.52016,34700000.0
2007-01-10 23:24:00,1.52006,1.52032,1.52006,1.5201,30600000.0
2007-01-10 23:25:00,1.52023,1.52034,1.52016,1.52016,33000000.0
2007-01-10 23:26:00,1.52026,1.5203,1.51999,1.5203,40000000.0
2007-01-10 23:27:00,1.52029,1.5205,1.52029,1.52035,40000000.0
2007-01-10 23:28:00,1.52036,1.52053,1.52023,1.52023,48700000.0
2007-01-10 23:29:00,1.52048,1.52073,1.52022,1.52042,46400000.0
2007-01-10 23:30:00,1.52017,1.5205,1.52017,1.52026,35100000.0
2007-01-10 23:31:00,1.52045,1.52059,1.52023,1.52055,45300000.0
2007-01-10 23:32:00,1.52028,1.52046,1.51958,1.51971,40800000.0
2007-01-10 23:33:00,1.51973,1.51993,1.51958,1.51972,33900000.0
2007-01-10 23:34:00,1.51969,1.51985,1.51949,1.51949,51800000.0
2007-01-10 23:35:00,1.51985,1.51986,1.5195,1.5196,39400000.0
2007-01-10 23:36:00,1.51993,1.52003,1.51967,1.51999,40200000.0
2007-01-10 23:37:00,1.5196,1.51964,1.51916,1.51916,28200000.0
2007-01-10 23:38:00,1.51902,1.51905,1.51869,1.51905,56900000.0
2007-01-10 23:39:00,1.51887,1.51913,1.51874,1.51882,26400000.0
2007-01-10 23:40:00,1.51932,1.51932,1.51893,1.51893,50700000.0
2007-01-10 23:41:00,1.51908,1.51923,1.51865,1.51865,44600000.0
2007-01-10 23:42:00,1.5192,1.51933,1.51884,1.51933,35200000.0
2007-01-10 23:43:00,1.5193,1.51935,1.5189,1.51916,32600000.0
2007-01-10 23:44:00,1.51924,1.5194,1.51919,1.51939,43600000.0
2007-01-10 23:45:00,1.51921,1.51939,1.5189,1.51903,49000000.0
2007-01-10 23:46:00,1.51926,1.51929,1.51918,1.51929,41400000.0
2007-01-10 23:47:00,1.51933,1.51933,1.51906,1.51922,35700000.0
2007-01-10 23:48:00,1.51949,1.51949,1.51924,1.51944,32800000.0
2007-01-10 23:49:00,1.51941,1.51941,1.51883,1.51898,37200000.0
2007-01-10 23:50:00,1.519,1.51915,1.51875,1.51879,35400000.0
2007-01-10 23:51:00,1.51905,1.51917,1.51893,1.51907,55400000.0
2007-01-10 23:52:00,1.51916,1.51921,1.51887,1.51911,31000000.0
2007-01-10 23:53:00,1.51894,1.51894,1.51842,1.51874,44800001.0
2007-01-10 23:54:00,1.51877,1.51877,1.51776,1.51776,46900000.0
2007-01-10 23:55:00,1.51826,1.51858,1.51826,1.51858,35200000.0
2007-01-10 23:56:00,1.51847,1.51847,1.51789,1.51823,32500000.0
2007-01-10 23:57:00,1.51837,1.51849,1.5183,1.51841,27200000.0
2007-01-10 23:58:00,1.51844,1.51874,1.51818,1.51854,44300001.0
2007-01-10 23:59:00,1.51847,1.51867,1.51844,1.51855,44500000.0
2007-01-11 00:00:00,1.51868,1.5187,1.51837,1.5186,43200000.0
2007-01-11 00:01:00,1.51854,1.51856,1.51819,1.51819,37900000.0
2007-01-11 00:02:00,1.5182,1.51857,1.51794,1.5184,52100000.0
2007-01-11 00:03:00,1.51841,1.51882,1.51841,1.51876,45500000.0
2007-01-11 00:04:00,1.51875,1.51888,1.51875,1.51887,32400001.0
2007-01-11 00:05:00,1.51893,1.51893,1.5187,1.5187,31200000.0
2007-01-11 00:06:00,1.51855,1.51879,1.51851,1.51863,36800000.0
2007-01-11 00:07:00,1.51832,1.51842,1.51813,1.51819,51800000.0
2007-01-11 00:08:00,1.51829,1.51859,1.51829,1.51848,36600000.0
2007-01-11 00:09:00,1.51826,1.51832,1.51795,1.51814,42000000.0
2007-01-11 00:10:00,1.51825,1.51827,1.51814,1.51823,25600000.0
2007-01-11 00:11:00,1.51817,1.51823,1.51795,1.51813,33800000.0
2007-01-11 00:12:00,1.51811,1.51814,1.51791,1.51791,42600001.0
2007-01-11 00:13:00,1.51822,1.51829,1.5179,1.51821,30000000.0
2007-01-11 00:14:00,1.51819,1.5184,1.5181,1.51824,58300000.0
2007-01-11 00:15:00,1.51796,1.51841,1.51796,1.51826,35400000.0
2007-01-11 00:16:00,1.51832,1.51843,1.51817,1.51823,59600002.0
2007-01-11 00:17:00,1.51801,1.51843,1.51801,1.51838,42300000.0
2007-01-11 00:18:00,1.51842,1.51842,1.51808,1.51823,38000000.0
2007-01-11 00:19:00,1.51841,1.51841,1.51828,1.51835,26900000.0
2007-01-11 00:20:00,1.51828,1.51828,1.51792,1.51792,27800000.0
2007-01-11 00:21:00,1.51817,1.51826,1.51807,1.51818,51900000.0
2007-01-11 00:22:00,1.51817,1.51857,1.51817,1.51857,31800000.0
2007-01-11 00:23:00,1.5184,1.51845,1.51791,1.51833,47000000.0
2007-01-11 00:24:00,1.51851,1.51872,1.51844,1.51872,69000000.0
2007-01-11 00:25:00,1.51868,1.51897,1.51862,1.51871,51600000.0
2007-01-11 00:26:00,1.51874,1.51877,1.51853,1.51857,41800001.0
2007-01-11 00:27:00,1.51857,1.51857,1.51831,1.51832,32300000.0
2007-01-11 00:28:00,1.51841,1.5185,1.51825,1.51833,69100000.0
2007-01-11 00:29:00,1.51841,1.51855,1.51829,1.51835,31600000.0
2007-01-11 00:30:00,1.51815,1.51855,1.51815,1.51843,30000000.0
2007-01-11 00:31:00,1.51837,1.51837,1.51819,1.51824,30600000.0
2007-01-11 00:32:00,1.51822,1.51845,1.51822,1.51824,28200000.0
2007-01-11 00:33:00,1.51856,1.51856,1.51822,1.5183,54000001.0
2007-01-11 00:34:00,1.5182,1.51823,1.51781,1.51781,37000000.0
2007-01-11 00:35:00,1.51817,1.51827,1.51802,1.51827,25800000.0
2007-01-11 00:36:00,1.51821,1.51821,1.51806,1.51814,41200001.0
2007-01-11 00:37:00,1.51824,1.51824,1.51798,1.51798,31100000.0
2007-01-11 00:38:00,1.51809,1.51826,1.51792,1.51792,24200000.0
2007-01-11 00:39:00,1.51815,1.51831,1.51803,1.51814,50200001.0
2007-01-11 00:40:00,1.51822,1.51835,1.51805,1.51835,41200000.0
2007-01-11 00:41:00,1.51845,1.5185,1.51818,1.5183,42200000.0
2007-01-11 00:42:00,1.51825,1.51837,1.51823,1.51833,48000000.0
2007-01-11 00:43:00,1.51815,1.51844,1.51796,1.5184,34600001.0
2007-01-11 00:44:00,1.51854,1.51868,1.51841,1.51868,39400000.0
2007-01-11 00:45:00,1.5187,1.5187,1.5184,1.51849,46700000.0
2007-01-11 00:46:00,1.51851,1.51871,1.51851,1.51857,47200000.0
2007-01-11 00:47:00,1.51846,1.51855,1.51828,1.51845,44800000.0
2007-01-11 00:48:00,1.51817,1.51859,1.51817,1.51837,44600001.0
2007-01-11 00:49:00,1.51838,1.51838,1.51788,1.51808,61200000.0
2007-01-11 00:50:00,1.51803,1.51843,1.51796,1.51843,31800000.0
2007-01-11 00:51:00,1.51847,1.51859,1.51839,1.51853,40200000.0
2007-01-11 00:52:00,1.51836,1.51853,1.51824,1.51842,44700000.0
2007-01-11 00:53:00,1.51831,1.51859,1.5183,1.51859,43200000.0
2007-01-11 00:54:00,1.5182,1.51863,1.5182,1.51849,21800000.0
2007-01-11 00:55:00,1.51848,1.51882,1.51833,1.51882,32800000.0
2007-01-11 00:56:00,1.51872,1.51884,1.51847,1.51847,40000000.0
2007-01-11 00:57:00,1.51854,1.51872,1.51846,1.51846,24600000.0
2007-01-11 00:58:00,1.51867,1.5187,1.51849,1.51854,20600000.0
2007-01-11 00:59:00,1.51864,1.51864,1.51849,1.51864,49000000.0
2007-01-11 01:00:00,1.51868,1.51888,1.51862,1.51872,44000000.0
2007-01-11 01:01:00,1.51873,1.51878,1.51854,1.5186,38300000.0
2007-01-11 01:02:00,1.51867,1.51877,1.51825,1.51825,45800000.0
2007-01-11 01:03:00,1.51862,1.51871,1.51837,1.51851,49200000.0
2007-01-11 01:04:00,1.51851,1.51863,1.51849,1.51863,41700000.0
2007-01-11 01:05:00,1.51867,1.51869,1.51843,1.51851,70800001.0
2007-01-11 01:06:00,1.51861,1.51861,1.51835,1.51861,75500000.0
2007-01-11 01:07:00,1.51862,1.51865,1.51838,1.51851,32800000.0
2007-01-11 01:08:00,1.51878,1.51878,1.51827,1.51827,55300000.0
2007-01-11 01:09:00,1.51857,1.51857,1.51837,1.51855,35600000.0
2007-01-11 01:10:00,1.51834,1.51854,1.51812,1.51828,57400000.0
2007-01-11 01:11:00,1.51819,1.5185,1.51819,1.5185,51800001.0
2007-01-11 01:12:00,1.5185,1.51861,1.51826,1.5184,39000000.0
2007-01-11 01:13:00,1.51865,1.51865,1.5183,1.51855,45000000.0
2007-01-11 01:14:00,1.51844,1.51867,1.51826,1.51833,30400000.0
2007-01-11 01:15:00,1.51831,1.51835,1.51801,1.51825,21000000.0
2007-01-11 01:16:00,1.51822,1.51857,1.51822,1.51851,59100000.0
2007-01-11 01:17:00,1.51863,1.51863,1.51824,1.51839,45900000.0
2007-01-11 01:18:00,1.51846,1.51846,1.51801,1.51832,38000000.0
2007-01-11 01:19:00,1.51822,1.5185,1.51821,1.51847,28800000.0
2007-01-11 01:20:00,1.51852,1.51857,1.5179,1.51857,35600000.0
2007-01-11 01:21:00,1.51836,1.51865,1.51836,1.51845,48700000.0
2007-01-11 01:22:00,1.51845,1.51845,1.51818,1.51832,32500000.0
2007-01-11 01:23:00,1.51822,1.5183,1.51797,1.51797,45600000.0
2007-01-11 01:24:00,1.51832,1.51838,1.51814,1.51825,23100000.0
2007-01-11 01:25:00,1.51846,1.51856,1.51814,1.51841,50300000.0
2007-01-11 01:26:00,1.51836,1.51873,1.51836,1.51859,31800000.0
2007-01-11 01:27:00,1.5186,1.51861,1.5184,1.5186,33000000.0
2007-01-11 01:28:00,1.51845,1.51871,1.51829,1.51871,31200000.0
2007-01-11 01:29:00,1.51879,1.51879,1.51856,1.51858,22000000.0
2007-01-11 01:30:00,1.51875,1.51884,1.51841,1.5186,38600000.0
2007-01-11 01:31:00,1.51853,1.51885,1.51853,1.51879,26600000.0
2007-01-11 01:32:00,1.5187,1.51896,1.51863,1.51881,38000000.0
2007-01-11 01:33:00,1.51892,1.51907,1.51881,1.51894,24400000.0
2007-01-11 01:34:00,1.51888,1.51903,1.51849,1.51893,38000001.0
2007-01-11 01:35:00,1.51886,1.51886,1.51845,1.51845,34600000.0
2007-01-11 01:36:00,1.51877,1.51895,1.51877,1.51883,35200000.0
2007-01-11 01:37:00,1.51883,1.51886,1.51852,1.5187,31800000.0
2007-01-11 01:38:00,1.51866,1.51891,1.51866,1.51891,52000001.0
2007-01-11 01:39:00,1.5187,1.51882,1.51845,1.51866,65900000.0
2007-01-11 01:40:00,1.51855,1.51868,1.51853,1.51864,34000000.0
2007-01-11 01:41:00,1.51862,1.5189,1.51858,1.51866,44500000.0
2007-01-11 01:42:00,1.51865,1.51867,1.51835,1.51858,46100000.0
2007-01-11 01:43:00,1.51863,1.51879,1.51821,1.5187,49400001.0
2007-01-11 01:44:00,1.51874,1.51874,1.51837,1.51869,24400000.0
2007-01-11 01:45:00,1.51867,1.51876,1.51851,1.51853,48400000.0
2007-01-11 01:46:00,1.51852,1.51875,1.51837,1.51847,29600000.0
2007-01-11 01:47:00,1.51847,1.51871,1.51838,1.51853,34000000.0
2007-01-11 01:48:00,1.51862,1.51872,1.51826,1.51826,36200000.0
2007-01-11 01:49:00,1.51857,1.51867,1.51811,1.51858,18200000.0
2007-01-11 01:50:00,1.51858,1.51872,1.51824,1.51867,30600000.0
2007-01-11 01:51:00,1.51864,1.51872,1.51859,1.51868,32500000.0
2007-01-11 01:52:00,1.51886,1.51886,1.51848,1.51848,38200000.0
2007-01-11 01:53:00,1.51869,1.51883,1.51865,1.51876,55100000.0
2007-01-11 01:54:00,1.51876,1.51888,1.51872,1.51875,51600001.0
2007-01-11 01:55:00,1.51869,1.519,1.51869,1.51878,43000001.0
2007-01-11 01:56:00,1.5189,1.51894,1.51871,1.51871,51400001.0
2007-01-11 01:57:00,1.51866,1.51877,1.51855,1.51871,35200000.0
2007-01-11 01:58:00,1.51875,1.51875,1.5183,1.5183,31400000.0
2007-01-11 01:59:00,1.51859,1.51874,1.51859,1.51867,45600000.0
2007-01-11 02:00:00,1.51849,1.51852,1.51819,1.51828,40000000.0
2007-01-11 02:01:00,1.5181,1.51815,1.51802,1.51808,55500000.0
2007-01-11 02:02:00,1.51817,1.51866,1.51817,1.51845,112900000.0
2007-01-11 02:03:00,1.51855,1.51874,1.51851,1.51859,86900001.0
2007-01-11 02:04:00,1.51853,1.51883,1.51853,1.51883,63700000.0
2007-01-11 02:05:00,1.51886,1.51888,1.51872,1.51888,74400001.0
2007-01-11 02:06:00,1.51916,1.51926,1.51881,1.51915,110300000.0
2007-01-11 02:07:00,1.51911,1.51914,1.51873,1.51903,239500001.0
2007-01-11 02:08:00,1.51903,1.51936,1.51903,1.51936,53600000.0
2007-01-11 02:09:00,1.51921,1.51954,1.51911,1.51938,211000000.0
2007-01-11 02:10:00,1.51916,1.51952,1.51907,1.51907,133400000.0
2007-01-11 02:11:00,1.51908,1.51915,1.51908,1.51911,35800000.0
2007-01-11 02:12:00,1.5191,1.51931,1.5191,1.51929,63000000.0
2007-01-11 02:13:00,1.51927,1.51932,1.5192,1.51932,44800000.0
2007-01-11 02:14:00,1.5193,1.51936,1.51904,1.51936,130100000.0
2007-01-11 02:15:00,1.51933,1.51939,1.51903,1.51915,252200002.0
2007-01-11 02:16:00,1.5195,1.51963,1.51935,1.51963,50300000.0
2007-01-11 02:17:00,1.51936,1.51974,1.51902,1.51929,243200001.0
2007-01-11 02:18:00,1.51978,1.52011,1.51937,1.51974,31800000.0
2007-01-11 02:19:00,1.51979,1.51998,1.5195,1.51968,41900000.0
2007-01-11 02:20:00,1.51964,1.52001,1.51955,1.51987,36200000.0
2007-01-11 02:21:00,1.51961,1.51993,1.51955,1.51993,47400000.0
2007-01-11 02:22:00,1.51954,1.51963,1.51954,1.51963,49500000.0
2007-01-11 02:23:00,1.51988,1.51998,1.51964,1.51971,64000000.0
2007-01-11 02:24:00,1.51972,1.51992,1.51955,1.51971,37600000.0
2007-01-11 02:25:00,1.51963,1.51992,1.51963,1.51992,107800000.0
2007-01-11 02:26:00,1.51966,1.51996,1.5195,1.51989,87000000.0
2007-01-11 02:27:00,1.51982,1.51983,1.51959,1.51971,67000000.0
2007-01-11 02:28:00,1.51973,1.51979,1.51962,1.51962,34800000.0
2007-01-11 02:29:00,1.51988,1.52001,1.51967,1.51984,51600000.0
2007-01-11 02:30:00,1.52001,1.52019,1.51986,1.52001,34000000.0
2007-01-11 02:31:00,1.51972,1.51977,1.51954,1.51954,48700000.0
2007-01-11 02:32:00,1.5197,1.51979,1.51951,1.51968,42400000.0
2007-01-11 02:33:00,1.51943,1.51955,1.51935,1.51949,199500000.0
2007-01-11 02:34:00,1.51981,1.51991,1.51967,1.51983,56000000.0
2007-01-11 02:35:00,1.51994,1.52017,1.51964,1.51967,78800000.0
2007-01-11 02:36:00,1.51981,1.51995,1.51973,1.51995,42600000.0
2007-01-11 02:37:00,1.5197,1.51985,1.51967,1.51977,72200000.0
2007-01-11 02:38:00,1.51985,1.51985,1.51966,1.51974,54000000.0
2007-01-11 02:39:00,1.5198,1.5198,1.51967,1.51975,32600000.0
2007-01-11 02:40:00,1.51988,1.51991,1.51972,1.51974,31200000.0
2007-01-11 02:41:00,1.51969,1.52002,1.51969,1.51982,28000000.0
2007-01-11 02:42:00,1.51987,1.51987,1.51974,1.51974,30000000.0
2007-01-11 02:43:00,1.51957,1.51967,1.51942,1.51967,47600001.0
2007-01-11 02:44:00,1.51963,1.5197,1.51947,1.5197,52700000.0
2007-01-11 02:45:00,1.51926,1.51946,1.5192,1.51938,52500000.0
2007-01-11 02:46:00,1.51933,1.51955,1.51925,1.51942,130700000.0
2007-01-11 02:47:00,1.51988,1.52004,1.51943,1.51978,201200000.0
2007-01-11 02:48:00,1.51981,1.51992,1.51956,1.51992,100000000.0
2007-01-11 02:49:00,1.51991,1.52022,1.51973,1.51973,87600000.0
2007-01-11 02:50:00,1.51991,1.52008,1.51965,1.51999,146200000.0
2007-01-11 02:51:00,1.51949,1.51989,1.51944,1.51975,85600000.0
2007-01-11 02:52:00,1.52008,1.52017,1.51996,1.52009,37100000.0
2007-01-11 02:53:00,1.52029,1.52029,1.5198,1.51993,41000001.0
2007-01-11 02:54:00,1.52008,1.52033,1.5198,1.5198,55400000.0
2007-01-11 02:55:00,1.51997,1.52017,1.51979,1.52001,32600000.0
2007-01-11 02:56:00,1.51988,1.52011,1.51988,1.52004,51600000.0
2007-01-11 02:57:00,1.5201,1.52013,1.52008,1.5201,41000001.0
2007-01-11 02:58:00,1.5201,1.52026,1.52006,1.52008,80000001.0
2007-01-11 02:59:00,1.52023,1.52034,1.5201,1.52011,73200000.0
2007-01-11 03:00:00,1.5202,1.52025,1.52007,1.52018,130800000.0
2007-01-11 03:01:00,1.5201,1.5201,1.51955,1.51957,44800000.0
2007-01-11 03:02:00,1.51954,1.51954,1.51946,1.51953,31600000.0
2007-01-11 03:03:00,1.51958,1.51974,1.51954,1.51974,63400000.0
2007-01-11 03:04:00,1.51982,1.52017,1.51964,1.51975,64300001.0
2007-01-11 03:05:00,1.51967,1.51975,1.51957,1.51975,47600000.0
2007-01-11 03:06:00,1.51968,1.51968,1.51947,1.51959,53700000.0
2007-01-11 03:07:00,1.51947,1.5199,1.51935,1.51985,111300000.0
2007-01-11 03:08:00,1.52,1.52012,1.51953,1.51953,63800000.0
2007-01-11 03:09:00,1.51991,1.52005,1.51964,1.52,54400000.0
2007-01-11 03:10:00,1.5195,1.51989,1.5195,1.51989,31200000.0
2007-01-11 03:11:00,1.51934,1.51941,1.51917,1.51919,20600000.0
2007-01-11 03:12:00,1.51943,1.51975,1.51918,1.51955,43100000.0
2007-01-11 03:13:00,1.51933,1.51988,1.51933,1.51983,49800000.0
2007-01-11 03:14:00,1.51976,1.52001,1.51953,1.51985,48800000.0
2007-01-11 03:15:00,1.51955,1.52,1.51955,1.51995,31600000.0
2007-01-11 03:16:00,1.51994,1.52013,1.51971,1.5201,37200000.0
2007-01-11 03:17:00,1.52019,1.5203,1.51978,1.5203,53100000.0
2007-01-11 03:18:00,1.52022,1.52022,1.51984,1.52021,49800000.0
2007-01-11 03:19:00,1.52023,1.52026,1.52004,1.52026,36400000.0
2007-01-11 03:20:00,1.51977,1.52035,1.51977,1.52035,45600000.0
2007-01-11 03:21:00,1.52021,1.52045,1.5202,1.5203,46200000.0
2007-01-11 03:22:00,1.52039,1.52052,1.52032,1.52042,67400001.0
2007-01-11 03:23:00,1.5206,1.52061,1.52047,1.5205,79400001.0
2007-01-11 03:24:00,1.52043,1.52046,1.52038,1.52046,67400001.0
2007-01-11 03:25:00,1.52083,1.52083,1.52026,1.52041,21800000.0
2007-01-11 03:26:00,1.52031,1.52046,1.5203,1.52035,116900000.0
2007-01-11 03:27:00,1.52024,1.5203,1.52008,1.52022,91800000.0
2007-01-11 03:28:00,1.5202,1.52039,1.5202,1.52034,45900000.0
2007-01-11 03:29:00,1.5202,1.52027,1.52017,1.52027,56700000.0
2007-01-11 03:30:00,1.52026,1.52027,1.52002,1.52027,51400000.0
2007-01-11 03:31:00,1.52019,1.52058,1.52019,1.52058,33100000.0
2007-01-11 03:32:00,1.52061,1.52083,1.52059,1.52059,29800000.0
2007-01-11 03:33:00,1.52041,1.52062,1.52041,1.5206,38900000.0
2007-01-11 03:34:00,1.52069,1.52069,1.5203,1.52035,35000000.0
2007-01-11 03:35:00,1.52048,1.52055,1.5203,1.5204,84800000.0
2007-01-11 03:36:00,1.52052,1.5208,1.52038,1.5207,58800000.0
2007-01-11 03:37:00,1.52063,1.52066,1.52028,1.52066,20800000.0
2007-01-11 03:38:00,1.52084,1.52094,1.5206,1.52075,41300000.0
2007-01-11 03:39:00,1.52033,1.52037,1.52,1.52002,80200000.0
2007-01-11 03:40:00,1.5198,1.52037,1.51977,1.52013,95500000.0
2007-01-11 03:41:00,1.52008,1.52023,1.51996,1.5202,78000000.0
2007-01-11 03:42:00,1.52026,1.52034,1.52013,1.52026,53600000.0
2007-01-11 03:43:00,1.52015,1.52028,1.51997,1.52002,24400000.0
2007-01-11 03:44:00,1.51969,1.52006,1.51964,1.51997,20000000.0
2007-01-11 03:45:00,1.51988,1.52015,1.51977,1.52015,41400000.0
2007-01-11 03:46:00,1.51976,1.51995,1.51976,1.51978,56200000.0
2007-01-11 03:47:00,1.51972,1.51981,1.51963,1.51963,36400000.0
2007-01-11 03:48:00,1.51992,1.52009,1.51975,1.51989,36700000.0
2007-01-11 03:49:00,1.52003,1.52006,1.51982,1.51982,38000000.0
2007-01-11 03:50:00,1.52,1.52011,1.51973,1.51975,103900000.0
2007-01-11 03:51:00,1.51989,1.5199,1.51971,1.51971,36400000.0
2007-01-11 03:52:00,1.51978,1.51978,1.51937,1.51951,88200000.0
2007-01-11 03:53:00,1.51949,1.51957,1.51937,1.51943,57600000.0
2007-01-11 03:54:00,1.51944,1.51994,1.51944,1.51954,20400000.0
2007-01-11 03:55:00,1.51987,1.51994,1.5197,1.51993,30400000.0
2007-01-11 03:56:00,1.51982,1.51995,1.5198,1.5198,21200000.0
2007-01-11 03:57:00,1.5193,1.51944,1.51927,1.51939,144200000.0
2007-01-11 03:58:00,1.51929,1.52018,1.51916,1.51932,210700001.0
2007-01-11 03:59:00,1.51966,1.51989,1.51962,1.51975,139300000.0
2007-01-11 04:00:00,1.51966,1.5197,1.51949,1.51962,52000000.0
2007-01-11 04:01:00,1.51959,1.51993,1.51943,1.51993,128400000.0
2007-01-11 04:02:00,1.51995,1.5201,1.51968,1.51968,153400001.0
2007-01-11 04:03:00,1.51985,1.51991,1.51961,1.5198,80500000.0
2007-01-11 04:04:00,1.5195,1.5197,1.51949,1.51955,113500000.0
2007-01-11 04:05:00,1.51934,1.51995,1.51929,1.51986,185900000.0
2007-01-11 04:06:00,1.51929,1.51979,1.51924,1.51949,96900000.0
2007-01-11 04:07:00,1.51965,1.51967,1.51942,1.51942,167900000.0
2007-01-11 04:08:00,1.51981,1.51985,1.51971,1.51978,15600000.0
2007-01-11 04:09:00,1.51991,1.51997,1.5197,1.51997,37800000.0
2007-01-11 04:10:00,1.51988,1.51988,1.5196,1.51977,88900000.0
2007-01-11 04:11:00,1.51988,1.52009,1.51962,1.51976,43000000.0
2007-01-11 04:12:00,1.51969,1.51981,1.51969,1.51973,71700000.0
2007-01-11 04:13:00,1.51968,1.51977,1.51959,1.51965,71500000.0
2007-01-11 04:14:00,1.51965,1.51972,1.51954,1.51972,105600000.0
2007-01-11 04:15:00,1.51984,1.51994,1.51962,1.51984,93200000.0
2007-01-11 04:16:00,1.51977,1.52001,1.51955,1.51964,62000000.0
2007-01-11 04:17:00,1.51968,1.51976,1.51964,1.51969,38600000.0
2007-01-11 04:18:00,1.51962,1.51972,1.51952,1.51958,151700000.0
2007-01-11 04:19:00,1.51964,1.51964,1.51952,1.51963,57000001.0
2007-01-11 04:20:00,1.51963,1.51986,1.51959,1.51967,178400000.0
2007-01-11 04:21:00,1.51967,1.51977,1.51967,1.51967,37400000.0
2007-01-11 04:22:00,1.51963,1.52006,1.51943,1.52006,49200000.0
2007-01-11 04:23:00,1.51974,1.51974,1.51967,1.51967,38200001.0
2007-01-11 04:24:00,1.51969,1.51985,1.51968,1.5198,151900000.0
2007-01-11 04:25:00,1.51997,1.5205,1.51995,1.52013,196800000.0
2007-01-11 04:26:00,1.52008,1.52008,1.51981,1.51997,108900000.0
2007-01-11 04:27:00,1.52001,1.52009,1.51988,1.51992,74400000.0
2007-01-11 04:28:00,1.52001,1.52012,1.51997,1.52,51400000.0
2007-01-11 04:29:00,1.51992,1.52037,1.51992,1.52031,98400000.0
2007-01-11 04:30:00,1.52001,1.52051,1.52001,1.52026,71000000.0
2007-01-11 04:31:00,1.52022,1.52031,1.51996,1.52021,36400000.0
2007-01-11 04:32:00,1.52025,1.52025,1.52009,1.52016,29000000.0
2007-01-11 04:33:00,1.52023,1.5203,1.52009,1.52023,49100000.0
2007-01-11 04:34:00,1.5202,1.52033,1.52018,1.52023,37000000.0
2007-01-11 04:35:00,1.5201,1.52023,1.52008,1.52008,72900000.0
2007-01-11 04:36:00,1.52027,1.52035,1.51956,1.52018,155800000.0
2007-01-11 04:37:00,1.52009,1.52042,1.51982,1.52008,128100000.0
2007-01-11 04:38:00,1.52006,1.52006,1.51993,1.52001,36400000.0
2007-01-11 04:39:00,1.51986,1.52001,1.51986,1.51989,63700001.0
2007-01-11 04:40:00,1.51989,1.52021,1.51989,1.52021,39800000.0
2007-01-11 04:41:00,1.51996,1.52023,1.51992,1.52015,42000000.0
2007-01-11 04:42:00,1.51993,1.52013,1.51991,1.51994,55100000.0
2007-01-11 04:43:00,1.51983,1.51983,1.51977,1.51977,69600000.0
2007-01-11 04:44:00,1.5198,1.52018,1.5198,1.52014,29800000.0
2007-01-11 04:45:00,1.52012,1.52017,1.51977,1.51997,36400000.0
2007-01-11 04:46:00,1.51977,1.51984,1.51973,1.51973,32200000.0
2007-01-11 04:47:00,1.51974,1.52011,1.51964,1.51994,68400000.0
2007-01-11 04:48:00,1.5196,1.51993,1.5196,1.51976,62900001.0
2007-01-11 04:49:00,1.51977,1.52015,1.51957,1.51957,77300001.0
2007-01-11 04:50:00,1.51987,1.51993,1.51969,1.51988,54200000.0
2007-01-11 04:51:00,1.51963,1.51974,1.5196,1.51974,36100000.0
2007-01-11 04:52:00,1.51965,1.52007,1.5196,1.52005,45000000.0
2007-01-11 04:53:00,1.52013,1.52034,1.52001,1.52017,43000000.0
2007-01-11 04:54:00,1.51991,1.52021,1.51988,1.51988,47100000.0
2007-01-11 04:55:00,1.52018,1.52038,1.51986,1.52038,31600000.0
2007-01-11 04:56:00,1.52022,1.52056,1.52022,1.52039,49300000.0
2007-01-11 04:57:00,1.5202,1.52057,1.52017,1.52017,37600000.0
2007-01-11 04:58:00,1.52014,1.52062,1.52014,1.52047,43000000.0
2007-01-11 04:59:00,1.52012,1.52033,1.52007,1.52013,99100000.0
2007-01-11 05:00:00,1.5205,1.52066,1.52036,1.52066,48600001.0
2007-01-11 05:01:00,1.52064,1.52085,1.52061,1.52081,27800000.0
2007-01-11 05:02:00,1.52073,1.52082,1.5205,1.52082,43500000.0
2007-01-11 05:03:00,1.52068,1.52106,1.52063,1.52086,149700000.0
2007-01-11 05:04:00,1.52082,1.52084,1.52073,1.52082,240400001.0
2007-01-11 05:05:00,1.52086,1.52095,1.52075,1.52088,161700000.0
2007-01-11 05:06:00,1.52094,1.52106,1.52082,1.52082,185700001.0
2007-01-11 05:07:00,1.5208,1.52113,1.52071,1.52075,288600000.0
2007-01-11 05:08:00,1.52104,1.5212,1.52091,1.52091,277200000.0
2007-01-11 05:09:00,1.52086,1.52126,1.52084,1.52091,237800001.0
2007-01-11 05:10:00,1.52099,1.5212,1.52098,1.52108,213700000.0
2007-01-11 05:11:00,1.52094,1.52101,1.52072,1.52077,112900000.0
2007-01-11 05:12:00,1.52082,1.52095,1.52082,1.52086,123000000.0
2007-01-11 05:13:00,1.52099,1.52145,1.52099,1.5212,131700001.0
2007-01-11 05:14:00,1.52127,1.52129,1.52109,1.52116,206000000.0
2007-01-11 05:15:00,1.52135,1.52155,1.52126,1.5215,43600000.0
2007-01-11 05:16:00,1.52145,1.52157,1.52127,1.52156,221900000.0
2007-01-11 05:17:00,1.52172,1.52207,1.52163,1.52201,167900000.0
2007-01-11 05:18:00,1.52194,1.52194,1.52166,1.52182,319200003.0
2007-01-11 05:19:00,1.52155,1.52181,1.52145,1.52154,262300000.0
2007-01-11 05:20:00,1.52149,1.5217,1.52141,1.52151,286200000.0
2007-01-11 05:21:00,1.52143,1.52184,1.52138,1.52142,319700000.0
2007-01-11 05:22:00,1.52131,1.52136,1.52118,1.52129,304400002.0
2007-01-11 05:23:00,1.52113,1.52133,1.52113,1.52117,120600000.0
2007-01-11 05:24:00,1.52116,1.52127,1.52113,1.52115,167400000.0
2007-01-11 05:25:00,1.52124,1.52135,1.52091,1.52107,264000001.0
2007-01-11 05:26:00,1.52121,1.52131,1.52113,1.52125,141100001.0
2007-01-11 05:27:00,1.52153,1.52174,1.5213,1.52146,170500000.0
2007-01-11 05:28:00,1.52144,1.52154,1.52119,1.52144,238500000.0
2007-01-11 05:29:00,1.52154,1.52167,1.52127,1.52148,260900001.0
2007-01-11 05:30:00,1.52149,1.52176,1.52139,1.52145,203300001.0
2007-01-11 05:31:00,1.5214,1.52184,1.5214,1.52141,67400000.0
2007-01-11 05:32:00,1.52153,1.52166,1.52144,1.52151,141200000.0
2007-01-11 05:33:00,1.52148,1.52157,1.52139,1.52142,205600001.0
2007-01-11 05:34:00,1.52135,1.52162,1.52127,1.5213,229800000.0
2007-01-11 05:35:00,1.52158,1.52158,1.52144,1.52151,40800000.0
2007-01-11 05:36:00,1.5213,1.52147,1.5213,1.52138,154000000.0
2007-01-11 05:37:00,1.52136,1.52148,1.52129,1.52132,205000001.0
2007-01-11 05:38:00,1.52136,1.52149,1.52128,1.52144,165200001.0
2007-01-11 05:39:00,1.52152,1.52162,1.52142,1.52152,176600000.0
2007-01-11 05:40:00,1.52144,1.52171,1.52132,1.52153,196400001.0
2007-01-11 05:41:00,1.52148,1.52175,1.52139,1.52145,178000003.0
2007-01-11 05:42:00,1.52152,1.52169,1.52149,1.5216,202000000.0
2007-01-11 05:43:00,1.52154,1.52163,1.52153,1.52163,80600001.0
2007-01-11 05:44:00,1.52163,1.52164,1.52142,1.52142,102100000.0
2007-01-11 05:45:00,1.52146,1.52174,1.5213,1.52147,125300000.0
2007-01-11 05:46:00,1.52155,1.52178,1.52153,1.52173,179700001.0
2007-01-11 05:47:00,1.52176,1.52182,1.5216,1.52175,200200000.0
2007-01-11 05:48:00,1.52164,1.52188,1.52157,1.5217,245300000.0
2007-01-11 05:49:00,1.52167,1.52185,1.52145,1.52145,192100000.0
2007-01-11 05:50:00,1.52149,1.52184,1.52146,1.52149,296700002.0
2007-01-11 05:51:00,1.5213,1.5213,1.52102,1.52102,214200004.0
2007-01-11 05:52:00,1.52105,1.52142,1.52105,1.52142,163800000.0
2007-01-11 05:53:00,1.52156,1.52181,1.52149,1.52151,112900000.0
2007-01-11 05:54:00,1.52161,1.52177,1.52147,1.52166,205800001.0
2007-01-11 05:55:00,1.5216,1.52209,1.5216,1.52186,178000000.0
2007-01-11 05:56:00,1.52192,1.5223,1.52192,1.52213,121300000.0
2007-01-11 05:57:00,1.52211,1.52211,1.52186,1.52186,170900000.0
2007-01-11 05:58:00,1.52194,1.52205,1.52188,1.52188,146000000.0
2007-01-11 05:59:00,1.52195,1.52195,1.5217,1.52175,84000000.0
2007-01-11 06:00:00,1.52181,1.52186,1.52176,1.52183,243700000.0
2007-01-11 06:01:00,1.52195,1.52196,1.52173,1.52182,142400000.0
2007-01-11 06:02:00,1.52175,1.52195,1.52173,1.52183,233000000.0
2007-01-11 06:03:00,1.52193,1.52203,1.52183,1.52198,45600000.0
2007-01-11 06:04:00,1.52199,1.52222,1.52197,1.52222,150700001.0
2007-01-11 06:05:00,1.5222,1.52239,1.5221,1.52221,427100003.0
2007-01-11 06:06:00,1.52228,1.52243,1.52226,1.52241,113200002.0
2007-01-11 06:07:00,1.52248,1.52261,1.5223,1.52242,424700002.0
2007-01-11 06:08:00,1.5223,1.52249,1.52219,1.52223,481700000.0
2007-01-11 06:09:00,1.52227,1.52259,1.52209,1.52231,392400000.0
2007-01-11 06:10:00,1.52237,1.52252,1.5223,1.52232,325700003.0
2007-01-11 06:11:00,1.52234,1.52244,1.52222,1.52236,442400000.0
2007-01-11 06:12:00,1.52205,1.52232,1.52194,1.52222,232600000.0
2007-01-11 06:13:00,1.52216,1.52242,1.52208,1.5221,367700000.0
2007-01-11 06:14:00,1.52231,1.52252,1.52222,1.52225,349700002.0
2007-01-11 06:15:00,1.52221,1.5223,1.52213,1.52224,192100001.0
2007-01-11 06:16:00,1.52226,1.52239,1.52219,1.52237,212400000.0
2007-01-11 06:17:00,1.52209,1.52222,1.52201,1.52201,184300000.0
2007-01-11 06:18:00,1.52201,1.52222,1.52198,1.52198,241900002.0
2007-01-11 06:19:00,1.52199,1.52213,1.52197,1.52213,179200000.0
2007-01-11 06:20:00,1.52201,1.52211,1.52191,1.52197,286700000.0
2007-01-11 06:21:00,1.52216,1.5223,1.5221,1.52221,289300001.0
2007-01-11 06:22:00,1.52217,1.52249,1.52214,1.52223,255100001.0
2007-01-11 06:23:00,1.52208,1.52225,1.52203,1.52209,333300002.0
2007-01-11 06:24:00,1.52206,1.52217,1.52191,1.52205,380700000.0
2007-01-11 06:25:00,1.52217,1.52223,1.5221,1.5222,296500000.0
2007-01-11 06:26:00,1.52209,1.52221,1.52201,1.52217,329200000.0
2007-01-11 06:27:00,1.52217,1.52232,1.52211,1.52232,331800004.0
2007-01-11 06:28:00,1.52218,1.52233,1.52209,1.5222,351900000.0
2007-01-11 06:29:00,1.5222,1.52233,1.52216,1.52216,70500000.0
2007-01-11 06:30:00,1.52218,1.52245,1.52217,1.52228,284300000.0
2007-01-11 06:31:00,1.52237,1.52249,1.52218,1.52218,105700000.0
2007-01-11 06:32:00,1.52211,1.52214,1.52184,1.52184,175600001.0
2007-01-11 06:33:00,1.52187,1.52207,1.52183,1.52185,285600001.0
2007-01-11 06:34:00,1.5218,1.52189,1.52169,1.52181,202700000.0
2007-01-11 06:35:00,1.5217,1.52187,1.52148,1.52157,162200001.0
2007-01-11 06:36:00,1.52156,1.52176,1.52156,1.52162,75200000.0
2007-01-11 06:37:00,1.52165,1.52176,1.5216,1.5217,175200001.0
2007-01-11 06:38:00,1.52172,1.52186,1.52162,1.52162,123900000.0
2007-01-11 06:39:00,1.52171,1.52188,1.52169,1.52172,37800000.0
2007-01-11 06:40:00,1.52167,1.52189,1.5215,1.52178,153800001.0
2007-01-11 06:41:00,1.52171,1.5218,1.52162,1.52166,186800001.0
2007-01-11 06:42:00,1.52171,1.5218,1.52153,1.5216,305400000.0
2007-01-11 06:43:00,1.52173,1.52185,1.52167,1.52169,165500000.0
2007-01-11 06:44:00,1.52168,1.52169,1.52152,1.52159,326800002.0
2007-01-11 06:45:00,1.52173,1.52187,1.52168,1.52185,277800001.0
2007-01-11 06:46:00,1.52177,1.52183,1.52163,1.52163,223100000.0
2007-01-11 06:47:00,1.52161,1.52172,1.52151,1.52168,289400000.0
2007-01-11 06:48:00,1.52154,1.52177,1.52152,1.52167,39000000.0
2007-01-11 06:49:00,1.52153,1.52182,1.52151,1.52169,289900001.0
2007-01-11 06:50:00,1.52181,1.52188,1.52171,1.52175,49200000.0
2007-01-11 06:51:00,1.52189,1.52191,1.52161,1.52191,44000000.0
2007-01-11 06:52:00,1.52181,1.52194,1.52177,1.52177,219800001.0
2007-01-11 06:53:00,1.52175,1.52201,1.52169,1.52178,274700002.0
2007-01-11 06:54:00,1.52213,1.52243,1.522,1.52203,445700000.0
2007-01-11 06:55:00,1.52185,1.52187,1.52156,1.52165,321400002.0
2007-01-11 06:56:00,1.52168,1.52168,1.52154,1.52154,25200000.0
2007-01-11 06:57:00,1.52158,1.52163,1.52154,1.52158,86800001.0
2007-01-11 06:58:00,1.52148,1.52155,1.52134,1.52152,229900001.0
2007-01-11 06:59:00,1.52146,1.52173,1.5214,1.52145,274000000.0
2007-01-11 07:00:00,1.52166,1.52176,1.52158,1.52174,131000000.0
2007-01-11 07:01:00,1.52147,1.52168,1.52147,1.52157,361600003.0
2007-01-11 07:02:00,1.5215,1.52165,1.5214,1.5215,388300000.0
2007-01-11 07:03:00,1.52151,1.52153,1.52138,1.52142,165100001.0
2007-01-11 07:04:00,1.5214,1.52159,1.52136,1.5214,299300000.0
2007-01-11 07:05:00,1.5216,1.52167,1.52152,1.52159,108100001.0
2007-01-11 07:06:00,1.5216,1.52163,1.52142,1.52153,224800000.0
2007-01-11 07:07:00,1.52159,1.52169,1.52149,1.52165,171200000.0
2007-01-11 07:08:00,1.52177,1.5219,1.52168,1.5218,280200001.0
2007-01-11 07:09:00,1.52183,1.52186,1.52171,1.52171,190300000.0
2007-01-11 07:10:00,1.52183,1.52185,1.52164,1.52173,402700001.0
2007-01-11 07:11:00,1.52177,1.52185,1.5217,1.52179,408100000.0
2007-01-11 07:12:00,1.52177,1.52192,1.52172,1.5219,278600000.0
2007-01-11 07:13:00,1.5219,1.52192,1.52174,1.52182,287200001.0
2007-01-11 07:14:00,1.5218,1.52183,1.5217,1.52177,486500000.0
2007-01-11 07:15:00,1.52197,1.5223,1.52167,1.52218,249700000.0
2007-01-11 07:16:00,1.52207,1.52223,1.52205,1.52218,170100000.0
2007-01-11 07:17:00,1.52214,1.52219,1.52194,1.52206,224200000.0
2007-01-11 07:18:00,1.5219,1.5219,1.5219,1.5219,308100000.0
2007-01-11 07:19:00,1.5222,1.52247,1.52215,1.52231,308100000.0
2007-01-11 07:20:00,1.52216,1.52223,1.52196,1.52206,437400000.0
2007-01-11 07:21:00,1.5219,1.52236,1.5219,1.52206,252600000.0
2007-01-11 07:22:00,1.52215,1.52234,1.52208,1.52226,353000002.0
2007-01-11 07:23:00,1.52214,1.52214,1.52164,1.5219,457400000.0
2007-01-11 07:24:00,1.52186,1.52207,1.52182,1.52187,277500000.0
2007-01-11 07:25:00,1.52178,1.52191,1.52169,1.5219,350600001.0
2007-01-11 07:26:00,1.52185,1.52197,1.52172,1.52188,307600001.0
2007-01-11 07:27:00,1.52188,1.522,1.52175,1.52192,157000001.0
2007-01-11 07:28:00,1.52191,1.52199,1.52186,1.52187,235700000.0
2007-01-11 07:29:00,1.52185,1.52212,1.52172,1.52177,194400000.0
2007-01-11 07:30:00,1.52183,1.52197,1.52177,1.52194,577200004.0
2007-01-11 07:31:00,1.52189,1.52207,1.52186,1.52202,240000000.0
2007-01-11 07:32:00,1.52195,1.52198,1.52174,1.52186,429900000.0
2007-01-11 07:33:00,1.52181,1.52195,1.52172,1.52182,368200000.0
2007-01-11 07:34:00,1.52192,1.52192,1.52169,1.52172,285000000.0
2007-01-11 07:35:00,1.52169,1.52186,1.52162,1.52164,248400001.0
2007-01-11 07:36:00,1.52166,1.52186,1.52157,1.52173,366500002.0
2007-01-11 07:37:00,1.52175,1.52177,1.52152,1.52159,202400000.0
2007-01-11 07:38:00,1.52149,1.52176,1.52147,1.52176,30000000.0
2007-01-11 07:39:00,1.52185,1.522,1.52178,1.52198,388000000.0
2007-01-11 07:40:00,1.52195,1.52215,1.52186,1.52194,333900000.0
2007-01-11 07:41:00,1.52186,1.52213,1.52179,1.52193,581900001.0
2007-01-11 07:42:00,1.5218,1.52205,1.52175,1.5219,328300001.0
2007-01-11 07:43:00,1.52182,1.52198,1.52171,1.52183,239700001.0
2007-01-11 07:44:00,1.52184,1.52184,1.52166,1.5217,359000000.0
2007-01-11 07:45:00,1.52179,1.52191,1.52169,1.5217,371400000.0
2007-01-11 07:46:00,1.52176,1.52195,1.52169,1.52179,412800001.0
2007-01-11 07:47:00,1.52186,1.52201,1.52161,1.52172,726100003.0
2007-01-11 07:48:00,1.5217,1.5219,1.52165,1.5217,707100001.0
2007-01-11 07:49:00,1.5219,1.52209,1.52181,1.52192,755300005.0
2007-01-11 07:50:00,1.52191,1.52209,1.52183,1.52198,620700002.0
2007-01-11 07:51:00,1.52201,1.52201,1.52132,1.52162,573100001.0
2007-01-11 07:52:00,1.52162,1.52182,1.52159,1.52172,415600001.0
2007-01-11 07:53:00,1.52169,1.52194,1.52159,1.52173,622200002.0
2007-01-11 07:54:00,1.52167,1.52201,1.52161,1.52183,373200000.0
2007-01-11 07:55:00,1.52179,1.52192,1.52165,1.52179,378800000.0
2007-01-11 07:56:00,1.52167,1.52192,1.52159,1.52178,736900002.0
2007-01-11 07:57:00,1.52175,1.52201,1.52165,1.52172,590600001.0
2007-01-11 07:58:00,1.52177,1.52202,1.52173,1.52179,643900001.0
2007-01-11 07:59:00,1.5218,1.52192,1.52168,1.52173,464900000.0
2007-01-11 08:00:00,1.52191,1.52205,1.5218,1.52199,381900002.0
2007-01-11 08:01:00,1.52176,1.52209,1.52158,1.52176,506900003.0
2007-01-11 08:02:00,1.52171,1.52198,1.52171,1.52197,223400001.0
2007-01-11 08:03:00,1.52202,1.52206,1.52168,1.52176,439600002.0
2007-01-11 08:04:00,1.5218,1.52199,1.52173,1.52197,364000000.0
2007-01-11 08:05:00,1.52199,1.52199,1.5217,1.52181,290600000.0
2007-01-11 08:06:00,1.52214,1.52214,1.52168,1.52202,678900001.0
2007-01-11 08:07:00,1.52192,1.52207,1.5218,1.52189,533600001.0
2007-01-11 08:08:00,1.52191,1.52201,1.52184,1.52196,439200001.0
2007-01-11 08:09:00,1.52199,1.52225,1.52192,1.52217,473400002.0
2007-01-11 08:10:00,1.5222,1.52234,1.52193,1.52209,544900001.0
2007-01-11 08:11:00,1.52206,1.52226,1.52191,1.522,216400001.0
2007-01-11 08:12:00,1.52194,1.52207,1.52184,1.52197,418100000.0
2007-01-11 08:13:00,1.52192,1.52208,1.52186,1.52208,285900002.0
2007-01-11 08:14:00,1.52203,1.52223,1.52203,1.52206,85200000.0
2007-01-11 08:15:00,1.52212,1.52234,1.52208,1.52216,296700002.0
2007-01-11 08:16:00,1.52204,1.52205,1.52185,1.52188,261300001.0
2007-01-11 08:17:00,1.52192,1.52217,1.52189,1.52197,283100000.0
2007-01-11 08:18:00,1.52198,1.52217,1.52189,1.5221,171100000.0
2007-01-11 08:19:00,1.52205,1.52205,1.52181,1.52194,309500000.0
2007-01-11 08:20:00,1.52193,1.5222,1.5219,1.52201,284200000.0
2007-01-11 08:21:00,1.522,1.52226,1.52197,1.52219,603500001.0
2007-01-11 08:22:00,1.52222,1.52245,1.52222,1.52241,305800001.0
2007-01-11 08:23:00,1.52248,1.52285,1.52229,1.52246,259700002.0
2007-01-11 08:24:00,1.5225,1.52282,1.52245,1.52269,468700000.0
2007-01-11 08:25:00,1.52269,1.52296,1.52261,1.52283,617700003.0
2007-01-11 08:26:00,1.52289,1.52309,1.52277,1.52285,348500000.0
2007-01-11 08:27:00,1.52295,1.52319,1.52295,1.52312,393300001.0
2007-01-11 08:28:00,1.52305,1.52318,1.52296,1.52315,556600000.0
2007-01-11 08:29:00,1.52325,1.52335,1.52315,1.52325,438700001.0
2007-01-11 08:30:00,1.52308,1.5232,1.52277,1.52302,408200000.0
2007-01-11 08:31:00,1.52306,1.52322,1.52292,1.5231,295100000.0
2007-01-11 08:32:00,1.52303,1.52305,1.52281,1.52291,330200002.0
2007-01-11 08:33:00,1.52277,1.52306,1.52265,1.52287,210600000.0
2007-01-11 08:34:00,1.523,1.52348,1.52295,1.52304,606900001.0
2007-01-11 08:35:00,1.52316,1.52343,1.52316,1.52327,489000000.0
2007-01-11 08:36:00,1.52332,1.52356,1.52321,1.52352,406000000.0
2007-01-11 08:37:00,1.52346,1.52364,1.52338,1.52354,348100000.0
2007-01-11 08:38:00,1.52342,1.52349,1.52312,1.52316,353600000.0
2007-01-11 08:39:00,1.52315,1.52323,1.52293,1.52304,532700000.0
2007-01-11 08:40:00,1.52297,1.52329,1.52297,1.52297,340700000.0
2007-01-11 08:41:00,1.5229,1.52295,1.52254,1.52265,456100001.0
2007-01-11 08:42:00,1.52268,1.52296,1.52262,1.52273,464900001.0
2007-01-11 08:43:00,1.52287,1.52319,1.52281,1.52281,256300000.0
2007-01-11 08:44:00,1.52282,1.523,1.52278,1.52285,420100000.0
2007-01-11 08:45:00,1.52298,1.52319,1.52273,1.52287,600800000.0
2007-01-11 08:46:00,1.52296,1.52317,1.52279,1.52298,730100000.0
2007-01-11 08:47:00,1.52309,1.52325,1.5229,1.5231,541100000.0
2007-01-11 08:48:00,1.52317,1.52346,1.52311,1.52326,403200000.0
2007-01-11 08:49:00,1.52313,1.52331,1.52298,1.52314,556300003.0
2007-01-11 08:50:00,1.52338,1.52341,1.52313,1.52329,557500000.0
2007-01-11 08:51:00,1.52323,1.5234,1.52289,1.52303,559300001.0
2007-01-11 08:52:00,1.52338,1.5237,1.52323,1.52344,542600000.0
2007-01-11 08:53:00,1.52361,1.52361,1.52325,1.5235,496100000.0
2007-01-11 08:54:00,1.52347,1.52356,1.5232,1.52335,767300003.0
2007-01-11 08:55:00,1.52344,1.52356,1.52324,1.52338,618300002.0
2007-01-11 08:56:00,1.52345,1.52366,1.52333,1.52345,551400002.0
2007-01-11 08:57:00,1.52344,1.52365,1.52332,1.52344,465300000.0
2007-01-11 08:58:00,1.52347,1.52365,1.52337,1.52349,494000001.0
2007-01-11 08:59:00,1.52345,1.52357,1.52335,1.52336,355200000.0
2007-01-11 09:00:00,1.52332,1.52339,1.52306,1.52308,434700000.0
2007-01-11 09:01:00,1.52289,1.52315,1.52286,1.52291,408000003.0
2007-01-11 09:02:00,1.52296,1.52329,1.52287,1.52307,731100003.0
2007-01-11 09:03:00,1.52295,1.52309,1.52283,1.52296,611200002.0
2007-01-11 09:04:00,1.52305,1.52318,1.5227,1.52287,691900001.0
2007-01-11 09:05:00,1.52291,1.52314,1.52288,1.52297,661500001.0
2007-01-11 09:06:00,1.52296,1.52317,1.52281,1.52308,564600000.0
2007-01-11 09:07:00,1.52296,1.52309,1.52284,1.52301,307400000.0
2007-01-11 09:08:00,1.52304,1.52308,1.52292,1.52299,225700000.0
2007-01-11 09:09:00,1.52305,1.5232,1.52296,1.52319,315400000.0
2007-01-11 09:10:00,1.5232,1.52325,1.52296,1.523,338300000.0
2007-01-11 09:11:00,1.52309,1.52352,1.52309,1.52335,584600001.0
2007-01-11 09:12:00,1.52349,1.52353,1.52315,1.52315,455000001.0
2007-01-11 09:13:00,1.52319,1.52345,1.52318,1.52319,501200001.0
2007-01-11 09:14:00,1.5231,1.52313,1.5227,1.5227,322200000.0
2007-01-11 09:15:00,1.52272,1.52287,1.52262,1.52287,399000000.0
2007-01-11 09:16:00,1.52276,1.52295,1.52264,1.52269,555700003.0
2007-01-11 09:17:00,1.52258,1.52283,1.52254,1.52266,604600001.0
2007-01-11 09:18:00,1.52255,1.52274,1.52249,1.52263,163000000.0
2007-01-11 09:19:00,1.52272,1.52282,1.52247,1.52257,529900001.0
2007-01-11 09:20:00,1.52248,1.52268,1.52231,1.52231,236200000.0
2007-01-11 09:21:00,1.52234,1.52245,1.52218,1.5222,333400001.0
2007-01-11 09:22:00,1.52215,1.52229,1.52208,1.5221,331400001.0
2007-01-11 09:23:00,1.52219,1.52219,1.52196,1.52199,366800001.0
2007-01-11 09:24:00,1.52196,1.52214,1.52168,1.52168,337300000.0
2007-01-11 09:25:00,1.52175,1.52193,1.52165,1.52193,386600002.0
2007-01-11 09:26:00,1.52185,1.5219,1.52145,1.52146,546100003.0
2007-01-11 09:27:00,1.52133,1.52166,1.52133,1.52133,387900001.0
2007-01-11 09:28:00,1.52145,1.52157,1.52107,1.52107,435200000.0
2007-01-11 09:29:00,1.52103,1.52134,1.52101,1.52126,451500001.0
2007-01-11 09:30:00,1.5213,1.52156,1.52112,1.52141,748300002.0
2007-01-11 09:31:00,1.52147,1.522,1.52147,1.5218,374600001.0
2007-01-11 09:32:00,1.5218,1.52186,1.52159,1.52178,420300002.0
2007-01-11 09:33:00,1.52174,1.52177,1.52156,1.52159,303500001.0
2007-01-11 09:34:00,1.52193,1.52237,1.52193,1.5221,478700000.0
2007-01-11 09:35:00,1.52251,1.5228,1.52248,1.52275,288300001.0
2007-01-11 09:36:00,1.52266,1.52275,1.52242,1.52255,435100002.0
2007-01-11 09:37:00,1.52267,1.52271,1.52221,1.52259,445000002.0
2007-01-11 09:38:00,1.52245,1.52296,1.52245,1.52266,375200002.0
2007-01-11 09:39:00,1.52269,1.52281,1.52252,1.52258,448900003.0
2007-01-11 09:40:00,1.52269,1.52283,1.52249,1.52249,407400001.0
2007-01-11 09:41:00,1.52265,1.52272,1.52235,1.52254,431300000.0
2007-01-11 09:42:00,1.52257,1.52293,1.52229,1.52229,462900000.0
2007-01-11 09:43:00,1.52233,1.52241,1.52219,1.52237,289100001.0
2007-01-11 09:44:00,1.52237,1.52257,1.52225,1.52229,444200001.0
2007-01-11 09:45:00,1.52247,1.5225,1.52225,1.52246,524500000.0
2007-01-11 09:46:00,1.5224,1.5224,1.52196,1.52237,309800001.0
2007-01-11 09:47:00,1.52239,1.52258,1.52231,1.52232,380800000.0
2007-01-11 09:48:00,1.52246,1.52279,1.52234,1.52253,341800001.0
2007-01-11 09:49:00,1.52262,1.52297,1.52223,1.52261,613600004.0
2007-01-11 09:50:00,1.52242,1.52254,1.52219,1.52221,476800001.0
2007-01-11 09:51:00,1.52214,1.52248,1.52207,1.52242,432600001.0
2007-01-11 09:52:00,1.52243,1.52264,1.52233,1.52247,452200002.0
2007-01-11 09:53:00,1.52234,1.52264,1.52231,1.52252,374100000.0
2007-01-11 09:54:00,1.52257,1.52287,1.52239,1.52264,563600004.0
2007-01-11 09:55:00,1.5226,1.52275,1.52241,1.52259,568000000.0
2007-01-11 09:56:00,1.52281,1.52309,1.52263,1.52285,413200003.0
2007-01-11 09:57:00,1.52257,1.52273,1.52208,1.52247,509900000.0
2007-01-11 09:58:00,1.52227,1.52227,1.52132,1.52132,811000002.0
2007-01-11 09:59:00,1.52129,1.52161,1.52098,1.52151,677200000.0
2007-01-11 10:00:00,1.52156,1.52166,1.52134,1.52162,237400000.0
2007-01-11 10:01:00,1.52173,1.52208,1.52157,1.52157,632400002.0
2007-01-11 10:02:00,1.52181,1.52391,1.52171,1.52212,606300001.0
2007-01-11 10:03:00,1.52205,1.52273,1.52205,1.52273,410900000.0
2007-01-11 10:04:00,1.52267,1.52269,1.52217,1.52232,397700000.0
2007-01-11 10:05:00,1.52187,1.52209,1.52172,1.52193,403400001.0
2007-01-11 10:06:00,1.52206,1.52227,1.52196,1.5222,472900000.0
2007-01-11 10:07:00,1.522,1.52228,1.52188,1.52199,577300001.0
2007-01-11 10:08:00,1.5218,1.52218,1.52176,1.52181,473600003.0
2007-01-11 10:09:00,1.52184,1.52184,1.5213,1.52143,494600000.0
2007-01-11 10:10:00,1.52135,1.52166,1.52134,1.52135,361100000.0
2007-01-11 10:11:00,1.52129,1.52143,1.52121,1.52143,343700000.0
2007-01-11 10:12:00,1.52148,1.52163,1.52139,1.5215,455200000.0
2007-01-11 10:13:00,1.52148,1.52148,1.52108,1.52108,534400001.0
2007-01-11 10:14:00,1.52095,1.52107,1.52066,1.52083,522300000.0
2007-01-11 10:15:00,1.52096,1.52116,1.52085,1.52098,409900000.0
2007-01-11 10:16:00,1.52108,1.52136,1.52089,1.52136,374000000.0
2007-01-11 10:17:00,1.52148,1.52164,1.52122,1.52132,326500002.0
2007-01-11 10:18:00,1.5214,1.52162,1.52138,1.5214,433800002.0
2007-01-11 10:19:00,1.52146,1.52146,1.52106,1.52109,308700000.0
2007-01-11 10:20:00,1.52098,1.52112,1.52063,1.52073,532300000.0
2007-01-11 10:21:00,1.52072,1.52109,1.5207,1.52094,402300001.0
2007-01-11 10:22:00,1.52098,1.52113,1.52082,1.52084,330400001.0
2007-01-11 10:23:00,1.52083,1.52107,1.52039,1.52048,494000000.0
2007-01-11 10:24:00,1.52051,1.52072,1.52045,1.52051,412200003.0
2007-01-11 10:25:00,1.52065,1.5212,1.52059,1.5212,415900002.0
2007-01-11 10:26:00,1.52119,1.52146,1.52116,1.52137,502000002.0
2007-01-11 10:27:00,1.5214,1.52157,1.52111,1.52125,464300000.0
2007-01-11 10:28:00,1.52131,1.52155,1.52113,1.5212,658000004.0
2007-01-11 10:29:00,1.52103,1.52103,1.5206,1.52062,466800000.0
2007-01-11 10:30:00,1.5207,1.52093,1.52056,1.5208,632700001.0
2007-01-11 10:31:00,1.5207,1.52114,1.5207,1.52084,516900001.0
2007-01-11 10:32:00,1.52062,1.52105,1.52051,1.52051,513900000.0
2007-01-11 10:33:00,1.52067,1.52068,1.52031,1.52063,507200003.0
2007-01-11 10:34:00,1.52064,1.52068,1.5204,1.52056,393900001.0
2007-01-11 10:35:00,1.52065,1.52068,1.52045,1.5205,441700000.0
2007-01-11 10:36:00,1.52047,1.52076,1.52032,1.52066,532200002.0
2007-01-11 10:37:00,1.5207,1.5207,1.52031,1.52039,543500001.0
2007-01-11 10:38:00,1.52034,1.52057,1.52025,1.52044,461400001.0
2007-01-11 10:39:00,1.52055,1.52109,1.52055,1.52109,385300000.0
2007-01-11 10:40:00,1.52118,1.5212,1.52085,1.52113,317600001.0
2007-01-11 10:41:00,1.52109,1.52118,1.52084,1.52103,665800003.0
2007-01-11 10:42:00,1.52109,1.52127,1.52095,1.52103,415700001.0
2007-01-11 10:43:00,1.5209,1.5209,1.52048,1.52055,374700001.0
2007-01-11 10:44:00,1.52066,1.52096,1.52051,1.52065,549600000.0
2007-01-11 10:45:00,1.52067,1.52073,1.5204,1.52069,501200001.0
2007-01-11 10:46:00,1.52064,1.52067,1.52044,1.5206,332500000.0
2007-01-11 10:47:00,1.52064,1.52089,1.52064,1.52072,433600000.0
2007-01-11 10:48:00,1.52073,1.52122,1.52073,1.52081,547800002.0
2007-01-11 10:49:00,1.52087,1.52111,1.52084,1.52096,364200000.0
2007-01-11 10:50:00,1.52095,1.52119,1.52077,1.52112,568500004.0
2007-01-11 10:51:00,1.52096,1.52127,1.52077,1.52095,473900000.0
2007-01-11 10:52:00,1.52088,1.52101,1.5207,1.52086,407800005.0
2007-01-11 10:53:00,1.52072,1.52097,1.52072,1.5208,415800001.0
2007-01-11 10:54:00,1.52079,1.52088,1.52062,1.52077,466200000.0
2007-01-11 10:55:00,1.52076,1.52096,1.52054,1.52068,448500000.0
2007-01-11 10:56:00,1.52083,1.52103,1.52069,1.52094,470800002.0
2007-01-11 10:57:00,1.52102,1.52128,1.52091,1.52119,372000002.0
2007-01-11 10:58:00,1.52128,1.52154,1.5212,1.52128,417100000.0
2007-01-11 10:59:00,1.52125,1.52172,1.52125,1.52132,818400000.0
2007-01-11 11:00:00,1.5215,1.52203,1.52117,1.52189,534700001.0
2007-01-11 11:01:00,1.52186,1.52204,1.52154,1.52163,599500002.0
2007-01-11 11:02:00,1.52149,1.52161,1.52128,1.52131,527800001.0
2007-01-11 11:03:00,1.52127,1.52134,1.52098,1.52098,231400001.0
2007-01-11 11:04:00,1.52082,1.52113,1.52077,1.52113,639600005.0
2007-01-11 11:05:00,1.52117,1.52131,1.52096,1.52124,572300003.0
2007-01-11 11:06:00,1.52122,1.52139,1.52103,1.52136,652000001.0
2007-01-11 11:07:00,1.52139,1.52145,1.52119,1.52119,276900000.0
2007-01-11 11:08:00,1.52137,1.52145,1.5211,1.52119,318300000.0
2007-01-11 11:09:00,1.52096,1.52129,1.52096,1.52116,440700000.0
2007-01-11 11:10:00,1.52121,1.52125,1.52101,1.52121,484500000.0
2007-01-11 11:11:00,1.52118,1.52182,1.52118,1.5213,561400001.0
2007-01-11 11:12:00,1.52136,1.52171,1.52116,1.52171,557300000.0
2007-01-11 11:13:00,1.52164,1.5217,1.52136,1.52155,386400000.0
2007-01-11 11:14:00,1.52146,1.52151,1.52118,1.5212,474500000.0
2007-01-11 11:15:00,1.52121,1.52121,1.52071,1.52078,432800001.0
2007-01-11 11:16:00,1.52078,1.52086,1.52051,1.52059,441300000.0
2007-01-11 11:17:00,1.52046,1.52046,1.52015,1.52037,420400000.0
2007-01-11 11:18:00,1.52034,1.52054,1.52021,1.52037,337000002.0
2007-01-11 11:19:00,1.52034,1.5208,1.52034,1.52064,387400000.0
2007-01-11 11:20:00,1.52059,1.5209,1.52044,1.52046,547200000.0
2007-01-11 11:21:00,1.52048,1.52063,1.52016,1.52031,563800003.0
2007-01-11 11:22:00,1.52014,1.52074,1.52014,1.52069,627600002.0
2007-01-11 11:23:00,1.52085,1.52127,1.52076,1.52126,464200001.0
2007-01-11 11:24:00,1.5213,1.52138,1.5209,1.52105,415900001.0
2007-01-11 11:25:00,1.52111,1.52137,1.52104,1.52116,456200001.0
2007-01-11 11:26:00,1.5211,1.5211,1.52086,1.52089,547900003.0
2007-01-11 11:27:00,1.52086,1.52101,1.52067,1.52074,648400002.0
2007-01-11 11:28:00,1.52087,1.52087,1.52036,1.52048,407500001.0
2007-01-11 11:29:00,1.52051,1.52086,1.5205,1.52057,435400001.0
2007-01-11 11:30:00,1.5203,1.52046,1.52006,1.52024,442600001.0
2007-01-11 11:31:00,1.52014,1.52042,1.51999,1.52022,577600001.0
2007-01-11 11:32:00,1.52041,1.52062,1.52031,1.52051,454300001.0
2007-01-11 11:33:00,1.5205,1.52055,1.52014,1.52021,551500002.0
2007-01-11 11:34:00,1.51993,1.51993,1.51895,1.5191,629700003.0
2007-01-11 11:35:00,1.51905,1.51915,1.51873,1.51907,562500003.0
2007-01-11 11:36:00,1.51909,1.51947,1.51898,1.51898,516900000.0
2007-01-11 11:37:00,1.51901,1.5195,1.51901,1.5192,482100001.0
2007-01-11 11:38:00,1.51923,1.51929,1.51844,1.51844,520700000.0
2007-01-11 11:39:00,1.51854,1.5188,1.51828,1.51842,666300002.0
2007-01-11 11:40:00,1.51827,1.51845,1.51638,1.5173,681100001.0
2007-01-11 11:41:00,1.5173,1.51787,1.51729,1.51781,753100002.0
2007-01-11 11:42:00,1.51799,1.51845,1.51781,1.51831,553800000.0
2007-01-11 11:43:00,1.51834,1.51869,1.51819,1.51828,591600003.0
2007-01-11 11:44:00,1.5184,1.51873,1.51826,1.51826,717300003.0
2007-01-11 11:45:00,1.51847,1.51872,1.51837,1.51847,574100000.0
2007-01-11 11:46:00,1.51838,1.51863,1.51828,1.51859,544200001.0
2007-01-11 11:47:00,1.5184,1.51873,1.51836,1.51842,471300002.0
2007-01-11 11:48:00,1.5183,1.51848,1.51786,1.51826,549900000.0
2007-01-11 11:49:00,1.51833,1.5184,1.51792,1.51833,466300000.0
2007-01-11 11:50:00,1.51831,1.51848,1.51815,1.51832,337700000.0
2007-01-11 11:51:00,1.51818,1.51818,1.51742,1.5175,183100000.0
2007-01-11 11:52:00,1.51742,1.51767,1.51737,1.51756,226600000.0
2007-01-11 11:53:00,1.51757,1.51793,1.51757,1.51785,203000000.0
2007-01-11 11:54:00,1.51806,1.5183,1.51784,1.51812,295700000.0
2007-01-11 11:55:00,1.51832,1.51868,1.51832,1.51859,449700000.0
2007-01-11 11:56:00,1.51861,1.51869,1.51841,1.51857,482500000.0
2007-01-11 11:57:00,1.51868,1.5188,1.51839,1.5185,516200000.0
2007-01-11 11:58:00,1.51838,1.51863,1.51803,1.51803,518700001.0
2007-01-11 11:59:00,1.51798,1.51825,1.51775,1.51806,488700001.0
2007-01-11 12:00:00,1.51822,1.51846,1.51805,1.51825,492800000.0
2007-01-11 12:01:00,1.51813,1.5184,1.51809,1.51822,457700002.0
2007-01-11 12:02:00,1.5182,1.51861,1.51818,1.51861,410000005.0
2007-01-11 12:03:00,1.51857,1.51862,1.51831,1.5186,382000003.0
2007-01-11 12:04:00,1.51833,1.51837,1.51765,1.51795,395900002.0
2007-01-11 12:05:00,1.51802,1.51818,1.51793,1.51806,392500000.0
2007-01-11 12:06:00,1.518,1.51822,1.5179,1.51815,390800003.0
2007-01-11 12:07:00,1.51802,1.51827,1.51788,1.5181,369300001.0
2007-01-11 12:08:00,1.51811,1.51815,1.51781,1.518,515300001.0
2007-01-11 12:09:00,1.51794,1.51802,1.51763,1.51766,408000002.0
2007-01-11 12:10:00,1.51769,1.51802,1.51758,1.51771,369400000.0
2007-01-11 12:11:00,1.51759,1.51786,1.51738,1.51777,228400000.0
2007-01-11 12:12:00,1.51793,1.51824,1.51783,1.51814,241700002.0
2007-01-11 12:13:00,1.51792,1.51808,1.51773,1.5178,546300000.0
2007-01-11 12:14:00,1.51783,1.518,1.51759,1.51795,669800004.0
2007-01-11 12:15:00,1.51808,1.51836,1.51791,1.51806,335100000.0
2007-01-11 12:16:00,1.51807,1.51831,1.51799,1.51831,380300000.0
2007-01-11 12:17:00,1.5182,1.51842,1.51799,1.51804,213600001.0
2007-01-11 12:18:00,1.51808,1.51808,1.51758,1.51773,246800000.0
2007-01-11 12:19:00,1.51773,1.51811,1.51773,1.51796,484000002.0
2007-01-11 12:20:00,1.51786,1.5179,1.51734,1.51767,471100001.0
2007-01-11 12:21:00,1.51767,1.51771,1.51747,1.51756,362600000.0
2007-01-11 12:22:00,1.51756,1.51768,1.51725,1.51746,303200002.0
2007-01-11 12:23:00,1.51754,1.51767,1.51725,1.51726,348200000.0
2007-01-11 12:24:00,1.51715,1.51755,1.51714,1.51735,586300002.0
2007-01-11 12:25:00,1.51775,1.51792,1.51753,1.51762,416000002.0
2007-01-11 12:26:00,1.51769,1.51788,1.51765,1.5178,455800001.0
2007-01-11 12:27:00,1.51786,1.51795,1.51767,1.51773,416800000.0
2007-01-11 12:28:00,1.51742,1.51763,1.51726,1.51741,546600002.0
2007-01-11 12:29:00,1.5173,1.5175,1.51703,1.5171,701900002.0
2007-01-11 12:30:00,1.51711,1.51743,1.51705,1.51719,537000001.0
2007-01-11 12:31:00,1.51736,1.51757,1.51706,1.51721,647600000.0
2007-01-11 12:32:00,1.51721,1.51821,1.51721,1.51807,673800001.0
2007-01-11 12:33:00,1.51829,1.51843,1.51819,1.5182,55400000.0
2007-01-11 12:34:00,1.51819,1.51846,1.51806,1.5182,590400000.0
2007-01-11 12:35:00,1.51838,1.51844,1.51812,1.51831,527800000.0
2007-01-11 12:36:00,1.51828,1.51846,1.51815,1.5183,465300000.0
2007-01-11 12:37:00,1.51843,1.51877,1.5184,1.51865,492700001.0
2007-01-11 12:38:00,1.51861,1.5187,1.51831,1.51839,691100002.0
2007-01-11 12:39:00,1.51832,1.5185,1.51818,1.51823,463000000.0
2007-01-11 12:40:00,1.51819,1.51843,1.51809,1.51832,485800000.0
2007-01-11 12:41:00,1.51826,1.51833,1.51809,1.51809,265200000.0
2007-01-11 12:42:00,1.51807,1.51869,1.51797,1.51869,335400000.0
2007-01-11 12:43:00,1.51872,1.5188,1.51849,1.51875,457700002.0
2007-01-11 12:44:00,1.51873,1.51881,1.51847,1.5187,385000000.0
2007-01-11 12:45:00,1.51878,1.51883,1.51834,1.51855,516300000.0
2007-01-11 12:46:00,1.51846,1.51861,1.5184,1.51852,423000000.0
2007-01-11 12:47:00,1.51851,1.51885,1.51844,1.51885,422200002.0
2007-01-11 12:48:00,1.5188,1.51901,1.51873,1.51883,451300000.0
2007-01-11 12:49:00,1.51888,1.51908,1.51873,1.51882,547400003.0
2007-01-11 12:50:00,1.5189,1.51944,1.5189,1.51912,508200003.0
2007-01-11 12:51:00,1.51902,1.5194,1.51889,1.51889,374900000.0
2007-01-11 12:52:00,1.51891,1.51915,1.51885,1.51889,344200002.0
2007-01-11 12:53:00,1.51896,1.51932,1.51889,1.51916,261200002.0
2007-01-11 12:54:00,1.51905,1.51938,1.51905,1.51917,393000001.0
2007-01-11 12:55:00,1.5192,1.51939,1.51906,1.51924,376500000.0
2007-01-11 12:56:00,1.51937,1.51941,1.51897,1.51906,434500001.0
2007-01-11 12:57:00,1.51908,1.51926,1.51882,1.51882,544200001.0
2007-01-11 12:58:00,1.51879,1.51884,1.51863,1.51875,338600000.0
2007-01-11 12:59:00,1.51889,1.5193,1.5187,1.51878,744800002.0
2007-01-11 13:00:00,1.51872,1.51873,1.51854,1.51873,253800001.0
2007-01-11 13:01:00,1.51878,1.51911,1.51878,1.51898,330100000.0
2007-01-11 13:02:00,1.51879,1.51901,1.51875,1.51888,381900003.0
2007-01-11 13:03:00,1.51887,1.51915,1.51857,1.51914,437400001.0
2007-01-11 13:04:00,1.51921,1.51957,1.519,1.51946,304900000.0
2007-01-11 13:05:00,1.5196,1.51982,1.5195,1.51966,179300000.0
2007-01-11 13:06:00,1.51975,1.5201,1.51971,1.51991,343100002.0
2007-01-11 13:07:00,1.51984,1.52005,1.51966,1.51966,284800000.0
2007-01-11 13:08:00,1.51978,1.52024,1.51978,1.52024,149100000.0
2007-01-11 13:09:00,1.52089,1.52098,1.52048,1.52048,294900000.0
2007-01-11 13:10:00,1.52052,1.52057,1.52048,1.52054,146800000.0
2007-01-11 13:11:00,1.52067,1.52089,1.52046,1.52068,380900003.0
2007-01-11 13:12:00,1.52089,1.52094,1.5207,1.52092,283600001.0
2007-01-11 13:13:00,1.52089,1.5209,1.5207,1.52083,303800000.0
2007-01-11 13:14:00,1.52087,1.52107,1.52087,1.52102,338600001.0
2007-01-11 13:15:00,1.52074,1.52074,1.52028,1.5206,474400001.0
2007-01-11 13:16:00,1.52079,1.5209,1.5207,1.5207,120800000.0
2007-01-11 13:17:00,1.52068,1.5207,1.52046,1.52046,126600000.0
2007-01-11 13:18:00,1.52046,1.521,1.52046,1.52094,328000000.0
2007-01-11 13:19:00,1.52085,1.52153,1.52085,1.52128,301800000.0
2007-01-11 13:20:00,1.52114,1.52134,1.52104,1.52111,207400001.0
2007-01-11 13:21:00,1.52112,1.52135,1.52112,1.52127,149500000.0
2007-01-11 13:22:00,1.52135,1.52159,1.52134,1.52137,224200002.0
2007-01-11 13:23:00,1.52122,1.52143,1.52121,1.5213,286900000.0
2007-01-11 13:24:00,1.52142,1.52146,1.52119,1.52119,202900000.0
2007-01-11 13:25:00,1.52111,1.52116,1.52094,1.52111,135400000.0
2007-01-11 13:26:00,1.52109,1.52123,1.52103,1.52114,228400001.0
2007-01-11 13:27:00,1.52107,1.52127,1.52103,1.5211,295600000.0
2007-01-11 13:28:00,1.52103,1.52123,1.52092,1.52112,474300000.0
2007-01-11 13:29:00,1.52083,1.52102,1.52063,1.5208,587800000.0
2007-01-11 13:30:00,1.52068,1.52086,1.52057,1.52069,586000000.0
2007-01-11 13:31:00,1.52072,1.52094,1.52062,1.5209,521200001.0
2007-01-11 13:32:00,1.52078,1.52115,1.52078,1.52109,231300001.0
2007-01-11 13:33:00,1.5208,1.5208,1.52042,1.52045,399800001.0
2007-01-11 13:34:00,1.52045,1.52071,1.52041,1.5206,368800004.0
2007-01-11 13:35:00,1.52083,1.52098,1.52057,1.52066,395000001.0
2007-01-11 13:36:00,1.52055,1.52068,1.52045,1.52057,477600000.0
2007-01-11 13:37:00,1.5207,1.52117,1.5207,1.52117,494300002.0
2007-01-11 13:38:00,1.52118,1.52135,1.52104,1.52104,405900000.0
2007-01-11 13:39:00,1.52108,1.52121,1.52096,1.52103,306700001.0
2007-01-11 13:40:00,1.52102,1.52135,1.52099,1.52125,448200003.0
2007-01-11 13:41:00,1.52137,1.52137,1.52101,1.52103,196600000.0
2007-01-11 13:42:00,1.52109,1.52116,1.521,1.521,191200001.0
2007-01-11 13:43:00,1.52105,1.52143,1.52105,1.52137,135800000.0
2007-01-11 13:44:00,1.52135,1.52139,1.52098,1.52123,231000000.0
2007-01-11 13:45:00,1.52099,1.52126,1.5208,1.521,404900001.0
2007-01-11 13:46:00,1.52115,1.52179,1.52115,1.52171,480900002.0
2007-01-11 13:47:00,1.52188,1.52253,1.52141,1.52253,543200004.0
2007-01-11 13:48:00,1.52272,1.52277,1.52245,1.52261,232400000.0
2007-01-11 13:49:00,1.52262,1.52285,1.5226,1.52261,226600000.0
2007-01-11 13:50:00,1.52254,1.52274,1.5225,1.52265,293500002.0
2007-01-11 13:51:00,1.52292,1.52353,1.52276,1.52353,243200000.0
2007-01-11 13:52:00,1.52417,1.52523,1.52417,1.52477,427900001.0
2007-01-11 13:53:00,1.52476,1.52476,1.52415,1.52439,481400001.0
2007-01-11 13:54:00,1.52406,1.52416,1.52357,1.52397,344800000.0
2007-01-11 13:55:00,1.52398,1.5245,1.52394,1.52447,314500000.0
2007-01-11 13:56:00,1.52469,1.525,1.52446,1.52493,415000001.0
2007-01-11 13:57:00,1.52471,1.525,1.52456,1.52486,332700001.0
2007-01-11 13:58:00,1.52475,1.52517,1.52468,1.52503,221900000.0
2007-01-11 13:59:00,1.52483,1.525,1.52445,1.52445,426500000.0
2007-01-11 14:00:00,1.52434,1.52658,1.52434,1.52625,316800002.0
2007-01-11 14:01:00,1.52598,1.52605,1.52476,1.52476,389600002.0
2007-01-11 14:02:00,1.52467,1.52537,1.52465,1.52489,297200001.0
2007-01-11 14:03:00,1.52486,1.52514,1.52443,1.52443,414500000.0
2007-01-11 14:04:00,1.52457,1.52554,1.52457,1.52509,398000001.0
2007-01-11 14:05:00,1.52534,1.52606,1.52516,1.52584,341700000.0
2007-01-11 14:06:00,1.52606,1.52621,1.52558,1.52576,295000001.0
2007-01-11 14:07:00,1.52594,1.52628,1.5258,1.5258,320500001.0
2007-01-11 14:08:00,1.52574,1.52574,1.5251,1.5251,401700001.0
2007-01-11 14:09:00,1.52513,1.52563,1.52512,1.52561,184200000.0
2007-01-11 14:10:00,1.52576,1.52637,1.52568,1.52617,291500000.0
2007-01-11 14:11:00,1.52649,1.52744,1.52649,1.52744,109100000.0
2007-01-11 14:12:00,1.5275,1.5285,1.52722,1.52847,220900000.0
2007-01-11 14:13:00,1.52853,1.5286,1.52778,1.52788,220100000.0
2007-01-11 14:14:00,1.52778,1.52818,1.52753,1.52818,222200001.0
2007-01-11 14:15:00,1.52801,1.52834,1.52794,1.52827,406600003.0
2007-01-11 14:16:00,1.52822,1.52845,1.52797,1.52807,166300000.0
2007-01-11 14:17:00,1.52807,1.52847,1.52789,1.52828,629600002.0
2007-01-11 14:18:00,1.52827,1.52827,1.5277,1.52799,368900000.0
2007-01-11 14:19:00,1.52783,1.52783,1.52718,1.52727,436900001.0
2007-01-11 14:20:00,1.52713,1.52721,1.52664,1.52692,214800001.0
2007-01-11 14:21:00,1.52697,1.52717,1.52667,1.52713,395300000.0
2007-01-11 14:22:00,1.52723,1.52745,1.52683,1.52683,589500000.0
2007-01-11 14:23:00,1.5268,1.5268,1.52619,1.52651,149100000.0
2007-01-11 14:24:00,1.52638,1.52668,1.52598,1.52598,459700001.0
2007-01-11 14:25:00,1.52598,1.52641,1.52569,1.52641,586100002.0
2007-01-11 14:26:00,1.52625,1.52625,1.52584,1.52594,582300000.0
2007-01-11 14:27:00,1.52595,1.52595,1.52547,1.52555,387100000.0
2007-01-11 14:28:00,1.52536,1.52539,1.52428,1.525,46600000.0
2007-01-11 14:29:00,1.52497,1.52532,1.5249,1.52532,49200000.0
2007-01-11 14:30:00,1.52532,1.52534,1.52469,1.52526,48800000.0
2007-01-11 14:31:00,1.525,1.52534,1.525,1.52509,49400000.0
2007-01-11 14:32:00,1.52513,1.52558,1.52513,1.52558,40400000.0
2007-01-11 14:33:00,1.52522,1.52568,1.52501,1.52559,23200000.0
2007-01-11 14:34:00,1.52587,1.5259,1.5256,1.52575,36300000.0
2007-01-11 14:35:00,1.5259,1.52593,1.52565,1.52588,31900000.0
2007-01-11 14:36:00,1.52616,1.52693,1.52616,1.52645,51800000.0
2007-01-11 14:37:00,1.52695,1.52695,1.52604,1.52612,37800000.0
2007-01-11 14:38:00,1.52601,1.5261,1.52563,1.5261,44400000.0
2007-01-11 14:39:00,1.52597,1.52637,1.52576,1.52632,56600001.0
2007-01-11 14:40:00,1.52646,1.52656,1.52625,1.52636,29100000.0
2007-01-11 14:41:00,1.52651,1.52667,1.5264,1.52662,37300000.0
2007-01-11 14:42:00,1.52644,1.52647,1.52536,1.52536,64900000.0
2007-01-11 14:43:00,1.52602,1.52662,1.52602,1.52662,47200000.0
2007-01-11 14:44:00,1.52656,1.52671,1.52628,1.52671,33200000.0
2007-01-11 14:45:00,1.5265,1.52678,1.52605,1.52614,55200000.0
2007-01-11 14:46:00,1.52616,1.52649,1.52591,1.52642,40400000.0
2007-01-11 14:47:00,1.52657,1.52657,1.52629,1.52657,37700000.0
2007-01-11 14:48:00,1.52657,1.52685,1.5263,1.52685,28400000.0
2007-01-11 14:49:00,1.52739,1.52814,1.52736,1.52786,60100000.0
2007-01-11 14:50:00,1.52799,1.52836,1.5279,1.52819,33200000.0
2007-01-11 14:51:00,1.52842,1.52871,1.52825,1.5287,41600000.0
2007-01-11 14:52:00,1.52888,1.52914,1.52876,1.52901,38300000.0
2007-01-11 14:53:00,1.52874,1.52874,1.52823,1.52835,30600000.0
2007-01-11 14:54:00,1.52852,1.52853,1.52806,1.52806,49800000.0
2007-01-11 14:55:00,1.52823,1.52846,1.52808,1.52808,43600000.0
2007-01-11 14:56:00,1.52832,1.52846,1.52826,1.52842,45200000.0
2007-01-11 14:57:00,1.52858,1.52865,1.52838,1.52847,40100000.0
2007-01-11 14:58:00,1.52843,1.52879,1.52837,1.52837,38400000.0
2007-01-11 14:59:00,1.52864,1.52903,1.52846,1.52846,36100000.0
2007-01-11 15:00:00,1.5287,1.529,1.52856,1.52856,32200000.0
2007-01-11 15:01:00,1.52943,1.52943,1.52861,1.52874,35000000.0
2007-01-11 15:02:00,1.52884,1.52887,1.52864,1.52868,35800000.0
2007-01-11 15:03:00,1.52852,1.52852,1.5279,1.52811,32600000.0
2007-01-11 15:04:00,1.52815,1.5287,1.52815,1.5287,39900000.0
2007-01-11 15:05:00,1.52864,1.52864,1.52836,1.52853,34600000.0
2007-01-11 15:06:00,1.52853,1.52893,1.5281,1.52887,42200000.0
2007-01-11 15:07:00,1.52899,1.52942,1.52877,1.52922,47400000.0
2007-01-11 15:08:00,1.52909,1.52919,1.529,1.52903,48700000.0
2007-01-11 15:09:00,1.52895,1.52903,1.52887,1.52887,28000000.0
2007-01-11 15:10:00,1.52874,1.52879,1.52857,1.52857,25800000.0
2007-01-11 15:11:00,1.52873,1.52889,1.52868,1.52882,28200000.0
2007-01-11 15:12:00,1.52893,1.52941,1.52893,1.52919,32200000.0
2007-01-11 15:13:00,1.5294,1.52941,1.52919,1.52933,26600000.0
2007-01-11 15:14:00,1.52906,1.52949,1.52906,1.52935,51000000.0
2007-01-11 15:15:00,1.5292,1.52928,1.52863,1.52913,52100000.0
2007-01-11 15:16:00,1.52909,1.5294,1.52907,1.52934,49000001.0
2007-01-11 15:17:00,1.52921,1.52936,1.52913,1.52929,53400000.0
2007-01-11 15:18:00,1.52916,1.52944,1.52899,1.52944,37800000.0
2007-01-11 15:19:00,1.52946,1.52957,1.52925,1.52942,30000000.0
2007-01-11 15:20:00,1.52942,1.52958,1.52923,1.52924,41100000.0
2007-01-11 15:21:00,1.52918,1.5294,1.5291,1.5294,39800000.0
2007-01-11 15:22:00,1.52928,1.52963,1.52927,1.52953,44400000.0
2007-01-11 15:23:00,1.52958,1.52981,1.52935,1.52981,29600000.0
2007-01-11 15:24:00,1.53016,1.53057,1.53016,1.53024,25600000.0
2007-01-11 15:25:00,1.5303,1.53062,1.5303,1.53033,32900000.0
2007-01-11 15:26:00,1.53045,1.53059,1.53033,1.53046,25700000.0
2007-01-11 15:27:00,1.53047,1.53069,1.53042,1.5305,40600000.0
2007-01-11 15:28:00,1.53043,1.53059,1.53034,1.53037,37300000.0
2007-01-11 15:29:00,1.53065,1.53077,1.53039,1.53052,24400000.0
2007-01-11 15:30:00,1.53075,1.53075,1.52993,1.53009,31800000.0
2007-01-11 15:31:00,1.53013,1.53124,1.5301,1.5312,38200000.0
2007-01-11 15:32:00,1.53104,1.53114,1.53045,1.53048,49600000.0
2007-01-11 15:33:00,1.53066,1.53089,1.53058,1.53069,62300001.0
2007-01-11 15:34:00,1.53063,1.53089,1.53051,1.53068,32800000.0
2007-01-11 15:35:00,1.53084,1.53141,1.53084,1.53088,36200000.0
2007-01-11 15:36:00,1.53105,1.53105,1.52937,1.52937,50400000.0
2007-01-11 15:37:00,1.52943,1.5301,1.52943,1.5297,44900000.0
2007-01-11 15:38:00,1.52962,1.52969,1.52849,1.5291,44400000.0
2007-01-11 15:39:00,1.52901,1.52952,1.52888,1.52919,33000000.0
2007-01-11 15:40:00,1.52921,1.52924,1.52764,1.52764,32800000.0
2007-01-11 15:41:00,1.52735,1.52736,1.52688,1.52715,33400000.0
2007-01-11 15:42:00,1.52697,1.52735,1.5269,1.52735,30000000.0
2007-01-11 15:43:00,1.52723,1.52775,1.52714,1.52736,55600000.0
2007-01-11 15:44:00,1.5274,1.52744,1.52683,1.527,37600000.0
2007-01-11 15:45:00,1.52686,1.52717,1.52644,1.52644,51600000.0
2007-01-11 15:46:00,1.52648,1.52657,1.5261,1.5261,40400000.0
2007-01-11 15:47:00,1.52615,1.5264,1.52581,1.5264,37000000.0
2007-01-11 15:48:00,1.52663,1.52668,1.52637,1.52648,17200000.0
2007-01-11 15:49:00,1.52638,1.52648,1.52615,1.52648,38100000.0
2007-01-11 15:50:00,1.52649,1.5267,1.52613,1.52625,35000000.0
2007-01-11 15:51:00,1.5263,1.52644,1.52475,1.52475,25500000.0
2007-01-11 15:52:00,1.5247,1.52511,1.52465,1.52502,39800000.0
2007-01-11 15:53:00,1.52534,1.52603,1.52533,1.52603,63700000.0
2007-01-11 15:54:00,1.52623,1.52644,1.52601,1.52626,38200000.0
2007-01-11 15:55:00,1.52636,1.52641,1.52589,1.52602,33000000.0
2007-01-11 15:56:00,1.52616,1.52632,1.52539,1.52563,24200000.0
2007-01-11 15:57:00,1.52585,1.52611,1.52574,1.52582,40900000.0
2007-01-11 15:58:00,1.52598,1.52655,1.52573,1.52614,35400000.0
2007-01-11 15:59:00,1.52557,1.52573,1.52524,1.52549,42100000.0
2007-01-11 16:00:00,1.52561,1.52561,1.52509,1.52513,31600000.0
2007-01-11 16:01:00,1.52533,1.52543,1.5249,1.52499,40900000.0
2007-01-11 16:02:00,1.52503,1.52523,1.52459,1.52495,33900000.0
2007-01-11 16:03:00,1.52506,1.52553,1.52506,1.52535,46700000.0
2007-01-11 16:04:00,1.52523,1.52549,1.52517,1.52549,31300000.0
2007-01-11 16:05:00,1.52539,1.52598,1.52539,1.52598,29500000.0
2007-01-11 16:06:00,1.52581,1.5263,1.52575,1.52603,36300000.0
2007-01-11 16:07:00,1.52619,1.52628,1.52616,1.52626,37000000.0
2007-01-11 16:08:00,1.52622,1.52622,1.52582,1.52592,35800000.0
2007-01-11 16:09:00,1.52579,1.52587,1.52555,1.52566,42400000.0
2007-01-11 16:10:00,1.5257,1.52571,1.52508,1.52516,40000000.0
2007-01-11 16:11:00,1.52494,1.52518,1.52443,1.52443,38700000.0
2007-01-11 16:12:00,1.52439,1.52483,1.52439,1.52457,41800000.0
2007-01-11 16:13:00,1.52431,1.52442,1.52412,1.52433,34900000.0
2007-01-11 16:14:00,1.52409,1.52447,1.52409,1.52447,60500001.0
2007-01-11 16:15:00,1.52414,1.52451,1.52414,1.52438,27600000.0
2007-01-11 16:16:00,1.52432,1.52446,1.52357,1.52358,38800000.0
2007-01-11 16:17:00,1.52358,1.52385,1.52358,1.52371,30400000.0
2007-01-11 16:18:00,1.52351,1.52363,1.5232,1.52361,36600001.0
2007-01-11 16:19:00,1.5238,1.5238,1.52331,1.52342,42400000.0
2007-01-11 16:20:00,1.52322,1.52332,1.52271,1.52284,28600000.0
2007-01-11 16:21:00,1.52248,1.52284,1.52236,1.52274,58800000.0
2007-01-11 16:22:00,1.52285,1.5229,1.52235,1.5225,54600000.0
2007-01-11 16:23:00,1.52262,1.52262,1.52204,1.52216,28800000.0
2007-01-11 16:24:00,1.52218,1.52236,1.52209,1.52222,27200000.0
2007-01-11 16:25:00,1.52224,1.52247,1.52164,1.52213,43500000.0
2007-01-11 16:26:00,1.52204,1.52245,1.52192,1.52227,56700001.0
2007-01-11 16:27:00,1.52217,1.52256,1.52213,1.52224,27000000.0
2007-01-11 16:28:00,1.52251,1.52275,1.52219,1.52225,39000000.0
2007-01-11 16:29:00,1.52236,1.52284,1.52236,1.52275,39600000.0
2007-01-11 16:30:00,1.52267,1.52291,1.52256,1.52275,55300000.0
2007-01-11 16:31:00,1.52266,1.52293,1.52266,1.5228,48900000.0
2007-01-11 16:32:00,1.52313,1.52313,1.52267,1.52305,33400000.0
2007-01-11 16:33:00,1.52264,1.52297,1.52234,1.52297,43400000.0
2007-01-11 16:34:00,1.5229,1.52293,1.5223,1.52233,69600000.0
2007-01-11 16:35:00,1.52247,1.52258,1.52228,1.52258,43400000.0
2007-01-11 16:36:00,1.52237,1.52246,1.5219,1.52209,23000000.0
2007-01-11 16:37:00,1.52218,1.52246,1.52206,1.5223,32600000.0
2007-01-11 16:38:00,1.52221,1.52245,1.52205,1.52224,88100001.0
2007-01-11 16:39:00,1.52227,1.52251,1.52213,1.52251,38400000.0
2007-01-11 16:40:00,1.52236,1.52267,1.52236,1.52267,35400000.0
2007-01-11 16:41:00,1.52229,1.52303,1.52229,1.52281,40400000.0
2007-01-11 16:42:00,1.52273,1.52273,1.52244,1.52246,37800000.0
2007-01-11 16:43:00,1.52242,1.52249,1.52224,1.52234,41900000.0
2007-01-11 16:44:00,1.52234,1.52249,1.52229,1.52248,46600000.0
2007-01-11 16:45:00,1.52225,1.52237,1.52219,1.52229,31400000.0
2007-01-11 16:46:00,1.52222,1.52222,1.52079,1.52114,47400000.0
2007-01-11 16:47:00,1.52125,1.52164,1.52125,1.52143,53100000.0
2007-01-11 16:48:00,1.52185,1.52185,1.52093,1.52111,36200000.0
2007-01-11 16:49:00,1.52108,1.5211,1.52082,1.5211,32400000.0
2007-01-11 16:50:00,1.52109,1.52134,1.52105,1.52107,28800000.0
2007-01-11 16:51:00,1.52126,1.52163,1.52126,1.52163,29400000.0
2007-01-11 16:52:00,1.52174,1.5221,1.52165,1.5221,31600000.0
2007-01-11 16:53:00,1.52224,1.52224,1.52188,1.52214,51600000.0
2007-01-11 16:54:00,1.52206,1.52222,1.52187,1.52194,63000001.0
2007-01-11 16:55:00,1.52214,1.52214,1.52169,1.52189,37900000.0
2007-01-11 16:56:00,1.52189,1.52195,1.52145,1.52153,35000000.0
2007-01-11 16:57:00,1.52137,1.5215,1.52123,1.52142,30600000.0
2007-01-11 16:58:00,1.52134,1.52153,1.52129,1.5213,33000000.0
2007-01-11 16:59:00,1.5214,1.5214,1.52066,1.5207,30600000.0
2007-01-11 17:00:00,1.52018,1.5206,1.5201,1.52037,35000000.0
2007-01-11 17:01:00,1.52037,1.52082,1.52037,1.52067,39800000.0
2007-01-11 17:02:00,1.5204,1.52057,1.52026,1.52057,19400000.0
2007-01-11 17:03:00,1.52073,1.52073,1.51998,1.52005,54800001.0
2007-01-11 17:04:00,1.52004,1.52004,1.51956,1.5197,40200000.0
2007-01-11 17:05:00,1.51967,1.51969,1.519,1.51943,34400000.0
2007-01-11 17:06:00,1.51935,1.51965,1.51918,1.51959,51400001.0
2007-01-11 17:07:00,1.51937,1.51958,1.5192,1.5192,68100002.0
2007-01-11 17:08:00,1.51899,1.51941,1.51899,1.51941,35000000.0
2007-01-11 17:09:00,1.51954,1.51956,1.51935,1.51949,39900000.0
2007-01-11 17:10:00,1.51913,1.51928,1.51884,1.51908,42300000.0
2007-01-11 17:11:00,1.5191,1.51925,1.51891,1.51901,23400000.0
2007-01-11 17:12:00,1.51903,1.51913,1.51867,1.5188,49900001.0
2007-01-11 17:13:00,1.51855,1.51864,1.51835,1.51849,47000000.0
2007-01-11 17:14:00,1.51814,1.51845,1.51814,1.51829,30400000.0
2007-01-11 17:15:00,1.51858,1.51858,1.51759,1.51759,45200000.0
2007-01-11 17:16:00,1.51761,1.51821,1.51761,1.51792,47000000.0
2007-01-11 17:17:00,1.5181,1.51834,1.51769,1.51811,49800000.0
2007-01-11 17:18:00,1.51844,1.51874,1.51837,1.51874,57800000.0
2007-01-11 17:19:00,1.51846,1.51859,1.51836,1.51842,22400000.0
2007-01-11 17:20:00,1.51834,1.51842,1.51795,1.51803,52100000.0
2007-01-11 17:21:00,1.51832,1.5184,1.51798,1.51833,45600000.0
2007-01-11 17:22:00,1.51795,1.51808,1.51769,1.51778,37200000.0
2007-01-11 17:23:00,1.51751,1.51799,1.51751,1.51794,27600000.0
2007-01-11 17:24:00,1.51786,1.51795,1.51766,1.51778,27800000.0
2007-01-11 17:25:00,1.51749,1.51785,1.51749,1.51772,51600000.0
2007-01-11 17:26:00,1.51757,1.51771,1.51739,1.51756,47800000.0
2007-01-11 17:27:00,1.5176,1.51772,1.51734,1.51754,27600000.0
2007-01-11 17:28:00,1.5177,1.5177,1.51738,1.51753,27000000.0
2007-01-11 17:29:00,1.51785,1.51815,1.51763,1.51778,39600000.0
2007-01-11 17:30:00,1.51742,1.51742,1.51694,1.5171,51800000.0
2007-01-11 17:31:00,1.51731,1.51766,1.51716,1.51734,49000001.0
2007-01-11 17:32:00,1.51746,1.51818,1.51746,1.51813,22400000.0
2007-01-11 17:33:00,1.51821,1.51835,1.51805,1.51805,35900000.0
2007-01-11 17:34:00,1.51816,1.51829,1.51762,1.51787,36200000.0
2007-01-11 17:35:00,1.51783,1.51783,1.51734,1.51749,25600000.0
2007-01-11 17:36:00,1.51762,1.51776,1.51745,1.51776,44600000.0
2007-01-11 17:37:00,1.51785,1.51795,1.51739,1.51786,30600000.0
2007-01-11 17:38:00,1.51747,1.51787,1.51745,1.51745,42000000.0
2007-01-11 17:39:00,1.51791,1.51796,1.51758,1.51769,41100000.0
2007-01-11 17:40:00,1.51754,1.51788,1.51754,1.51783,67200001.0
2007-01-11 17:41:00,1.51772,1.51776,1.5175,1.51756,42400000.0
2007-01-11 17:42:00,1.51755,1.51777,1.51718,1.51757,34200000.0
2007-01-11 17:43:00,1.51769,1.51769,1.51729,1.51753,40000000.0
2007-01-11 17:44:00,1.51735,1.51747,1.5173,1.5173,49000000.0
2007-01-11 17:45:00,1.5176,1.5177,1.5175,1.51765,35200000.0
2007-01-11 17:46:00,1.51759,1.51759,1.51707,1.51728,54500000.0
2007-01-11 17:47:00,1.5171,1.51721,1.51693,1.51703,30400000.0
2007-01-11 17:48:00,1.51707,1.51745,1.51701,1.51732,42200000.0
2007-01-11 17:49:00,1.51742,1.51747,1.5169,1.51713,48800000.0
2007-01-11 17:50:00,1.51713,1.51724,1.51687,1.51724,27800000.0
2007-01-11 17:51:00,1.51705,1.51733,1.51705,1.5171,25800000.0
2007-01-11 17:52:00,1.51717,1.51742,1.51714,1.51731,42800000.0
2007-01-11 17:53:00,1.51723,1.51742,1.51715,1.51729,32300000.0
2007-01-11 17:54:00,1.5171,1.51742,1.51668,1.51702,23200000.0
2007-01-11 17:55:00,1.51706,1.51768,1.51679,1.51768,51000000.0
2007-01-11 17:56:00,1.51746,1.5176,1.51731,1.51736,42000001.0
2007-01-11 17:57:00,1.51728,1.51757,1.51699,1.5174,44800000.0
2007-01-11 17:58:00,1.51749,1.51772,1.51732,1.51772,54200000.0
2007-01-11 17:59:00,1.51759,1.51772,1.51727,1.51727,50400000.0
2007-01-11 18:00:00,1.51752,1.51789,1.5175,1.51757,55300000.0
2007-01-11 18:01:00,1.51768,1.51793,1.51729,1.5176,44600000.0
2007-01-11 18:02:00,1.51768,1.51799,1.51768,1.51786,41200000.0
2007-01-11 18:03:00,1.51768,1.51788,1.51741,1.51741,31300000.0
2007-01-11 18:04:00,1.51774,1.51803,1.51774,1.51775,61500001.0
2007-01-11 18:05:00,1.51787,1.5181,1.51767,1.51784,25400000.0
2007-01-11 18:06:00,1.51772,1.51799,1.51748,1.5178,50800000.0
2007-01-11 18:07:00,1.51789,1.5179,1.51744,1.51764,38500000.0
2007-01-11 18:08:00,1.51736,1.51744,1.5169,1.51704,40400000.0
2007-01-11 18:09:00,1.51709,1.51737,1.517,1.5172,51400000.0
2007-01-11 18:10:00,1.51713,1.51713,1.51671,1.51689,31800000.0
2007-01-11 18:11:00,1.51691,1.51716,1.5167,1.51705,59200001.0
2007-01-11 18:12:00,1.51709,1.51711,1.51694,1.51708,42200000.0
2007-01-11 18:13:00,1.51726,1.51789,1.51726,1.51776,57500000.0
2007-01-11 18:14:00,1.51726,1.51793,1.51726,1.51786,34400000.0
2007-01-11 18:15:00,1.51752,1.51782,1.51738,1.51738,43700000.0
2007-01-11 18:16:00,1.51746,1.51747,1.51719,1.51719,35400000.0
2007-01-11 18:17:00,1.51718,1.51723,1.51679,1.51679,59500000.0
2007-01-11 18:18:00,1.51684,1.51703,1.5166,1.51703,38600000.0
2007-01-11 18:19:00,1.51732,1.51736,1.51711,1.51723,27600000.0
2007-01-11 18:20:00,1.51729,1.51747,1.51709,1.51728,29400000.0
2007-01-11 18:21:00,1.51729,1.51729,1.51702,1.51703,54700000.0
2007-01-11 18:22:00,1.51703,1.51713,1.51687,1.51687,29600000.0
2007-01-11 18:23:00,1.5169,1.51713,1.5169,1.51701,23000000.0
2007-01-11 18:24:00,1.51693,1.51696,1.51671,1.51671,35600000.0
2007-01-11 18:25:00,1.51686,1.51706,1.51678,1.51697,27800000.0
2007-01-11 18:26:00,1.51702,1.51706,1.51689,1.51694,37200000.0
2007-01-11 18:27:00,1.5168,1.51695,1.51643,1.51679,64500001.0
2007-01-11 18:28:00,1.51668,1.51686,1.51667,1.51686,32400000.0
2007-01-11 18:29:00,1.51669,1.51692,1.51662,1.51687,44800000.0
2007-01-11 18:30:00,1.51701,1.51701,1.51671,1.51685,51000001.0
2007-01-11 18:31:00,1.51693,1.51715,1.51682,1.51708,29200000.0
2007-01-11 18:32:00,1.51716,1.51729,1.51707,1.51729,25000000.0
2007-01-11 18:33:00,1.51727,1.51747,1.51706,1.51724,32400000.0
2007-01-11 18:34:00,1.51746,1.51768,1.51736,1.51764,39800000.0
2007-01-11 18:35:00,1.51762,1.51776,1.51741,1.51772,65500002.0
2007-01-11 18:36:00,1.51759,1.51781,1.51759,1.51765,54400000.0
2007-01-11 18:37:00,1.51764,1.5177,1.51751,1.51768,19400000.0
2007-01-11 18:38:00,1.51755,1.51784,1.51744,1.51767,36600000.0
2007-01-11 18:39:00,1.51743,1.51769,1.51743,1.51761,27800000.0
2007-01-11 18:40:00,1.51754,1.51759,1.51731,1.51735,41400000.0
2007-01-11 18:41:00,1.51742,1.51777,1.51742,1.51777,29200000.0
2007-01-11 18:42:00,1.51774,1.51774,1.51745,1.51774,48100000.0
2007-01-11 18:43:00,1.51761,1.51779,1.51742,1.51752,41300000.0
2007-01-11 18:44:00,1.51758,1.51758,1.51735,1.51735,42400000.0
2007-01-11 18:45:00,1.51752,1.51768,1.51751,1.51751,25600000.0
2007-01-11 18:46:00,1.51765,1.51772,1.51758,1.51759,36500000.0
2007-01-11 18:47:00,1.51774,1.5179,1.51774,1.51779,23200000.0
2007-01-11 18:48:00,1.51783,1.51807,1.5178,1.51795,40400000.0
2007-01-11 18:49:00,1.518,1.518,1.51764,1.51778,37100000.0
2007-01-11 18:50:00,1.51793,1.51813,1.51779,1.51804,50800000.0
2007-01-11 18:51:00,1.51796,1.51799,1.5176,1.51767,42600000.0
2007-01-11 18:52:00,1.51741,1.51775,1.51741,1.51743,34800000.0
2007-01-11 18:53:00,1.5174,1.51766,1.51737,1.51744,38700000.0
2007-01-11 18:54:00,1.51759,1.51783,1.51746,1.51777,34100000.0
2007-01-11 18:55:00,1.51747,1.51771,1.51742,1.51753,35000000.0
2007-01-11 18:56:00,1.51726,1.51749,1.51706,1.51706,31000000.0
2007-01-11 18:57:00,1.5174,1.51742,1.51729,1.51742,39600001.0
2007-01-11 18:58:00,1.51737,1.5175,1.51721,1.51728,41600000.0
2007-01-11 18:59:00,1.51737,1.51745,1.51704,1.51734,37800000.0
2007-01-11 19:00:00,1.51733,1.51733,1.51692,1.51718,35600000.0
2007-01-11 19:01:00,1.51746,1.51749,1.51732,1.51748,41800000.0
2007-01-11 19:02:00,1.51753,1.51765,1.51751,1.51764,42200001.0
2007-01-11 19:03:00,1.5175,1.51768,1.51732,1.51759,47000000.0
2007-01-11 19:04:00,1.51754,1.51774,1.51735,1.51754,31200000.0
2007-01-11 19:05:00,1.51752,1.51764,1.51738,1.5175,49600000.0
2007-01-11 19:06:00,1.51745,1.51756,1.51732,1.51754,45300001.0
2007-01-11 19:07:00,1.51749,1.51764,1.51709,1.51764,44200000.0
2007-01-11 19:08:00,1.51755,1.51777,1.51755,1.51763,40200000.0
2007-01-11 19:09:00,1.51773,1.51776,1.51754,1.51775,34900000.0
2007-01-11 19:10:00,1.51776,1.51787,1.5174,1.5174,41600000.0
2007-01-11 19:11:00,1.51771,1.51785,1.51767,1.51772,48200000.0
2007-01-11 19:12:00,1.51752,1.51785,1.51752,1.51777,47200000.0
2007-01-11 19:13:00,1.51767,1.51767,1.51716,1.51756,54300000.0
2007-01-11 19:14:00,1.5174,1.51759,1.51732,1.51756,38700000.0
2007-01-11 19:15:00,1.51742,1.51774,1.51734,1.51774,37800000.0
2007-01-11 19:16:00,1.51767,1.51807,1.51767,1.51781,39800000.0
2007-01-11 19:17:00,1.51779,1.51789,1.51758,1.51772,54900000.0
2007-01-11 19:18:00,1.51775,1.51791,1.51757,1.51791,26800000.0
2007-01-11 19:19:00,1.51801,1.51801,1.51754,1.51782,41100000.0
2007-01-11 19:20:00,1.51777,1.51803,1.51764,1.5179,39000000.0
2007-01-11 19:21:00,1.51776,1.51803,1.51774,1.51774,37800000.0
2007-01-11 19:22:00,1.51776,1.51785,1.51747,1.51757,19400000.0
2007-01-11 19:23:00,1.51743,1.51765,1.51718,1.51763,39400000.0
2007-01-11 19:24:00,1.51754,1.51754,1.51715,1.51733,47600000.0
2007-01-11 19:25:00,1.51755,1.51755,1.51729,1.51748,33200000.0
2007-01-11 19:26:00,1.51744,1.51774,1.51733,1.5177,45900000.0
2007-01-11 19:27:00,1.51756,1.51767,1.51731,1.51767,30600000.0
2007-01-11 19:28:00,1.51765,1.51775,1.51742,1.51754,39800000.0
2007-01-11 19:29:00,1.51754,1.51775,1.51722,1.51775,32600000.0
2007-01-11 19:30:00,1.51782,1.51782,1.51761,1.51761,41700000.0
2007-01-11 19:31:00,1.51767,1.51792,1.51766,1.51792,52700000.0
2007-01-11 19:32:00,1.51799,1.51824,1.51792,1.51818,34800000.0
2007-01-11 19:33:00,1.51824,1.51829,1.518,1.51829,48400000.0
2007-01-11 19:34:00,1.51822,1.51822,1.5178,1.51796,30400000.0
2007-01-11 19:35:00,1.51815,1.51826,1.51778,1.5181,43200000.0
2007-01-11 19:36:00,1.51785,1.51803,1.51777,1.51798,24200000.0
2007-01-11 19:37:00,1.51805,1.51805,1.51758,1.51758,25600000.0
2007-01-11 19:38:00,1.51752,1.51789,1.51752,1.51759,25400000.0
2007-01-11 19:39:00,1.5179,1.51796,1.51772,1.51782,40200000.0
2007-01-11 19:40:00,1.5178,1.51792,1.51768,1.51788,45400000.0
2007-01-11 19:41:00,1.51786,1.51804,1.51772,1.51789,40100000.0
2007-01-11 19:42:00,1.51781,1.51811,1.51777,1.51811,55300000.0
2007-01-11 19:43:00,1.5179,1.51798,1.51744,1.51798,24500000.0
2007-01-11 19:44:00,1.51792,1.51803,1.51776,1.51803,36000000.0
2007-01-11 19:45:00,1.51791,1.51797,1.51773,1.51777,34500000.0
2007-01-11 19:46:00,1.51779,1.51821,1.51774,1.51774,48800000.0
2007-01-11 19:47:00,1.51797,1.51808,1.51785,1.51805,58400000.0
2007-01-11 19:48:00,1.51823,1.51823,1.51801,1.51806,46800000.0
2007-01-11 19:49:00,1.51791,1.51813,1.51791,1.51813,33700000.0
2007-01-11 19:50:00,1.51837,1.51837,1.51802,1.51817,39200000.0
2007-01-11 19:51:00,1.51797,1.51819,1.51797,1.51818,47700000.0
2007-01-11 19:52:00,1.51818,1.5184,1.51799,1.51819,28000000.0
2007-01-11 19:53:00,1.51829,1.51842,1.51786,1.51799,38800000.0
2007-01-11 19:54:00,1.51792,1.51803,1.51792,1.51794,28600000.0
2007-01-11 19:55:00,1.51778,1.51808,1.51776,1.51787,22000000.0
2007-01-11 19:56:00,1.51773,1.51798,1.51768,1.51787,36600000.0
2007-01-11 19:57:00,1.51797,1.51805,1.5178,1.51797,26400000.0
2007-01-11 19:58:00,1.51781,1.51803,1.51778,1.51782,17400000.0
2007-01-11 19:59:00,1.51799,1.51824,1.51794,1.51818,37400000.0
2007-01-11 20:00:00,1.51811,1.51838,1.51773,1.51773,39300000.0
2007-01-11 20:01:00,1.51824,1.51848,1.51807,1.5183,45200000.0
2007-01-11 20:02:00,1.51854,1.51865,1.51844,1.51848,32500000.0
2007-01-11 20:03:00,1.51847,1.51859,1.5182,1.51842,26000000.0
2007-01-11 20:04:00,1.51827,1.51827,1.51764,1.51774,32800000.0
2007-01-11 20:05:00,1.51771,1.51793,1.5177,1.51788,44500000.0
2007-01-11 20:06:00,1.51786,1.51807,1.51763,1.51766,35400000.0
2007-01-11 20:07:00,1.51759,1.51778,1.51745,1.51767,28000000.0
2007-01-11 20:08:00,1.51785,1.51785,1.51719,1.51743,23400000.0
2007-01-11 20:09:00,1.51747,1.51748,1.51734,1.51739,35800000.0
2007-01-11 20:10:00,1.51702,1.51744,1.51702,1.51729,44600000.0
2007-01-11 20:11:00,1.51741,1.5175,1.51707,1.51733,51600000.0
2007-01-11 20:12:00,1.51745,1.5175,1.51698,1.51735,30600000.0
2007-01-11 20:13:00,1.51728,1.51728,1.51696,1.5172,47100000.0
2007-01-11 20:14:00,1.51723,1.51727,1.51673,1.51721,37400000.0
2007-01-11 20:15:00,1.51742,1.51752,1.51726,1.51752,43700000.0
2007-01-11 20:16:00,1.5174,1.5174,1.51705,1.51705,38200000.0
2007-01-11 20:17:00,1.517,1.51711,1.51668,1.51711,54200000.0
2007-01-11 20:18:00,1.51705,1.51718,1.51698,1.517,33400000.0
2007-01-11 20:19:00,1.51716,1.51716,1.51698,1.51701,53800000.0
2007-01-11 20:20:00,1.51697,1.5171,1.51672,1.5171,29600000.0
2007-01-11 20:21:00,1.51693,1.51707,1.51686,1.51696,48300000.0
2007-01-11 20:22:00,1.51701,1.51706,1.51672,1.51685,28600000.0
2007-01-11 20:23:00,1.51675,1.51679,1.51642,1.51668,58100000.0
2007-01-11 20:24:00,1.51677,1.51677,1.51642,1.51653,37800000.0
2007-01-11 20:25:00,1.51697,1.51705,1.51674,1.51674,56200000.0
2007-01-11 20:26:00,1.51695,1.51703,1.5166,1.51685,42300000.0
2007-01-11 20:27:00,1.51705,1.51722,1.51668,1.51693,49500000.0
2007-01-11 20:28:00,1.51709,1.51738,1.51709,1.51733,32900000.0
2007-01-11 20:29:00,1.5175,1.5175,1.51707,1.51732,62800001.0
2007-01-11 20:30:00,1.51748,1.51748,1.51707,1.51723,25400000.0
2007-01-11 20:31:00,1.51727,1.51733,1.51691,1.51729,46800000.0
2007-01-11 20:32:00,1.51706,1.51731,1.51667,1.51731,39200000.0
2007-01-11 20:33:00,1.51749,1.51749,1.51714,1.51729,63900000.0
2007-01-11 20:34:00,1.51711,1.51726,1.51702,1.51709,34400000.0
2007-01-11 20:35:00,1.51703,1.51707,1.51675,1.51675,31000000.0
2007-01-11 20:36:00,1.51677,1.51701,1.51671,1.51694,51900000.0
2007-01-11 20:37:00,1.51696,1.51696,1.51668,1.51692,48500000.0
2007-01-11 20:38:00,1.517,1.51707,1.51682,1.51695,41800000.0
2007-01-11 20:39:00,1.51676,1.51704,1.51668,1.51668,55600001.0
2007-01-11 20:40:00,1.51662,1.51701,1.51652,1.51652,30600000.0
2007-01-11 20:41:00,1.5166,1.5167,1.51633,1.51666,60600001.0
2007-01-11 20:42:00,1.51658,1.51658,1.51615,1.51641,52800000.0
2007-01-11 20:43:00,1.51645,1.51668,1.51629,1.51629,39100000.0
2007-01-11 20:44:00,1.5165,1.5165,1.51608,1.51642,37600000.0
2007-01-11 20:45:00,1.5163,1.51636,1.51608,1.5162,46300000.0
2007-01-11 20:46:00,1.51612,1.51623,1.51582,1.51623,37100000.0
2007-01-11 20:47:00,1.5162,1.5162,1.5156,1.51618,42200000.0
2007-01-11 20:48:00,1.51643,1.51665,1.51636,1.51644,42000000.0
2007-01-11 20:49:00,1.51631,1.51653,1.51627,1.51631,23400000.0
2007-01-11 20:50:00,1.51619,1.51624,1.51614,1.51624,32800000.0
2007-01-11 20:51:00,1.51595,1.51613,1.51592,1.51606,26800000.0
2007-01-11 20:52:00,1.51616,1.51628,1.51612,1.51626,30400000.0
2007-01-11 20:53:00,1.5161,1.51626,1.51583,1.51588,49900000.0
2007-01-11 20:54:00,1.51547,1.51603,1.51547,1.51585,58900000.0
2007-01-11 20:55:00,1.51587,1.51607,1.51582,1.51604,27000000.0
2007-01-11 20:56:00,1.51594,1.51603,1.51579,1.516,37600000.0
2007-01-11 20:57:00,1.51607,1.51621,1.51604,1.51615,38300000.0
2007-01-11 20:58:00,1.51623,1.51641,1.51611,1.51632,45400000.0
2007-01-11 20:59:00,1.5163,1.51653,1.5163,1.51646,41200000.0
2007-01-11 21:00:00,1.51633,1.51649,1.51598,1.5163,34200000.0
2007-01-11 21:01:00,1.5162,1.51633,1.51571,1.51571,44800000.0
2007-01-11 21:02:00,1.51606,1.51628,1.51551,1.5156,58700000.0
2007-01-11 21:03:00,1.51553,1.51581,1.51553,1.51573,18200000.0
2007-01-11 21:04:00,1.51586,1.51594,1.51574,1.51587,36300000.0
2007-01-11 21:05:00,1.5155,1.51586,1.5155,1.51569,59900001.0
2007-01-11 21:06:00,1.51564,1.51564,1.51517,1.51559,38000000.0
2007-01-11 21:07:00,1.51565,1.51585,1.51546,1.51577,27800000.0
2007-01-11 21:08:00,1.51538,1.51555,1.51524,1.51555,37800000.0
2007-01-11 21:09:00,1.51588,1.51598,1.51576,1.51589,39700000.0
2007-01-11 21:10:00,1.516,1.51609,1.51579,1.51587,56500001.0
2007-01-11 21:11:00,1.51608,1.51626,1.51591,1.51591,34000000.0
2007-01-11 21:12:00,1.516,1.51604,1.51558,1.51566,34200000.0
2007-01-11 21:13:00,1.5156,1.51577,1.51556,1.51565,68400001.0
2007-01-11 21:14:00,1.51556,1.51594,1.51551,1.51567,37400000.0
2007-01-11 21:15:00,1.5156,1.51584,1.5156,1.51568,39400000.0
2007-01-11 21:16:00,1.51544,1.51593,1.51544,1.51584,32300000.0
2007-01-11 21:17:00,1.5158,1.51585,1.51547,1.51547,42000000.0
2007-01-11 21:18:00,1.51577,1.51577,1.51517,1.51563,33700000.0
2007-01-11 21:19:00,1.51579,1.51596,1.51578,1.51588,28000000.0
2007-01-11 21:20:00,1.51585,1.51628,1.51575,1.51613,53100000.0
2007-01-11 21:21:00,1.51608,1.51622,1.516,1.51615,32600000.0
2007-01-11 21:22:00,1.5157,1.51619,1.5157,1.51598,28000000.0
2007-01-11 21:23:00,1.51598,1.51631,1.51575,1.51575,64800000.0
2007-01-11 21:24:00,1.51597,1.51639,1.51588,1.51607,24600000.0
2007-01-11 21:25:00,1.51618,1.51642,1.51597,1.51597,37200000.0
2007-01-11 21:26:00,1.51626,1.51651,1.51626,1.51628,30800000.0
2007-01-11 21:27:00,1.51616,1.51616,1.51583,1.51583,31000000.0
2007-01-11 21:28:00,1.51581,1.516,1.51581,1.51591,36300000.0
2007-01-11 21:29:00,1.51593,1.51616,1.51577,1.51616,26200000.0
2007-01-11 21:30:00,1.51623,1.51647,1.51617,1.51633,33900000.0
2007-01-11 21:31:00,1.51653,1.51664,1.51645,1.51658,23900000.0
2007-01-11 21:32:00,1.51671,1.51674,1.51642,1.5165,21400000.0
2007-01-11 21:33:00,1.51667,1.51681,1.51652,1.51667,44800000.0
2007-01-11 21:34:00,1.51668,1.51693,1.51667,1.51677,28000000.0
2007-01-11 21:35:00,1.51669,1.51683,1.51639,1.51683,32400000.0
2007-01-11 21:36:00,1.51697,1.51714,1.51654,1.51714,24200000.0
2007-01-11 21:37:00,1.51713,1.51722,1.5169,1.51722,48400000.0
2007-01-11 21:38:00,1.51718,1.51727,1.51699,1.51727,38000000.0
2007-01-11 21:39:00,1.51705,1.51722,1.51705,1.51708,33000000.0
2007-01-11 21:40:00,1.51684,1.51706,1.51684,1.51694,31800000.0
2007-01-11 21:41:00,1.5169,1.51706,1.51683,1.51701,29400000.0
2007-01-11 21:42:00,1.51703,1.51703,1.51665,1.51665,38500000.0
2007-01-11 21:43:00,1.51703,1.51715,1.51696,1.5171,25800000.0
2007-01-11 21:44:00,1.51696,1.51701,1.51675,1.51675,43500000.0
2007-01-11 21:45:00,1.5169,1.51698,1.51688,1.51695,32800000.0
2007-01-11 21:46:00,1.51698,1.51708,1.51679,1.51686,48300000.0
2007-01-11 21:47:00,1.51674,1.51689,1.51653,1.51653,29000000.0
2007-01-11 21:48:00,1.51661,1.51661,1.51629,1.51642,33100000.0
2007-01-11 21:49:00,1.51649,1.51656,1.51647,1.51656,35400000.0
2007-01-11 21:50:00,1.51662,1.51664,1.51644,1.51644,58100000.0
2007-01-11 21:51:00,1.51638,1.51659,1.51637,1.51645,61700000.0
2007-01-11 21:52:00,1.51633,1.51663,1.51633,1.51656,62200001.0
2007-01-11 21:53:00,1.51637,1.51663,1.51637,1.5164,30400000.0
2007-01-11 21:54:00,1.51636,1.51671,1.51636,1.51663,42200000.0
2007-01-11 21:55:00,1.51653,1.5167,1.51646,1.51659,57700000.0
2007-01-11 21:56:00,1.51651,1.51667,1.51649,1.51665,40700000.0
2007-01-11 21:57:00,1.51661,1.51682,1.51626,1.5166,57700000.0
2007-01-11 21:58:00,1.5165,1.51657,1.51636,1.51636,28000000.0
2007-01-11 21:59:00,1.51632,1.51649,1.51609,1.51632,57300000.0
2007-01-11 22:00:00,1.51617,1.51671,1.51608,1.51671,43400000.0
2007-01-11 22:01:00,1.51661,1.51677,1.51651,1.51664,36800000.0
2007-01-11 22:02:00,1.51673,1.51674,1.51643,1.51643,32400000.0
2007-01-11 22:03:00,1.5165,1.5166,1.5164,1.5166,28600000.0
2007-01-11 22:04:00,1.51676,1.51688,1.51659,1.5167,28600000.0
2007-01-11 22:05:00,1.51676,1.51683,1.51661,1.51683,46000000.0
2007-01-11 22:06:00,1.51674,1.51674,1.51632,1.51661,59200000.0
2007-01-11 22:07:00,1.51652,1.51685,1.51652,1.51665,42400000.0
2007-01-11 22:08:00,1.51635,1.5168,1.51635,1.51662,32600000.0
2007-01-11 22:09:00,1.51627,1.51635,1.51598,1.5162,35200000.0
2007-01-11 22:10:00,1.5164,1.51657,1.51635,1.51648,52800000.0
2007-01-11 22:11:00,1.51639,1.51652,1.51625,1.51625,35200000.0
2007-01-11 22:12:00,1.51641,1.51644,1.5162,1.5162,64100000.0
2007-01-11 22:13:00,1.51631,1.51645,1.51631,1.51644,28300000.0
2007-01-11 22:14:00,1.51625,1.51656,1.51623,1.51656,41900000.0
2007-01-11 22:15:00,1.51653,1.51671,1.51646,1.51653,41300000.0
2007-01-11 22:16:00,1.51654,1.51684,1.51654,1.5166,39800000.0
2007-01-11 22:17:00,1.51687,1.51687,1.51635,1.5166,33000000.0
2007-01-11 22:18:00,1.51685,1.51691,1.51678,1.51683,39800000.0
2007-01-11 22:19:00,1.51673,1.5168,1.51668,1.51668,25400000.0
2007-01-11 22:20:00,1.51691,1.51692,1.51664,1.51682,53800000.0
2007-01-11 22:21:00,1.51667,1.5167,1.51638,1.51655,39900000.0
2007-01-11 22:22:00,1.5165,1.51653,1.51626,1.51649,52100000.0
2007-01-11 22:23:00,1.51678,1.51695,1.51678,1.51683,50800000.0
2007-01-11 22:24:00,1.51681,1.51696,1.5167,1.51696,31400000.0
2007-01-11 22:25:00,1.51698,1.51711,1.51686,1.51686,38400000.0
2007-01-11 22:26:00,1.5166,1.51692,1.5166,1.51692,30800000.0
2007-01-11 22:27:00,1.5169,1.51695,1.51654,1.51679,47900000.0
2007-01-11 22:28:00,1.51651,1.51673,1.51645,1.51668,69100000.0
2007-01-11 22:29:00,1.51675,1.51678,1.51655,1.51673,40200000.0
2007-01-11 22:30:00,1.51657,1.51657,1.51628,1.51628,34300000.0
2007-01-11 22:31:00,1.51634,1.51634,1.51559,1.51628,25800000.0
2007-01-11 22:32:00,1.5164,1.51653,1.51635,1.51647,33800000.0
2007-01-11 22:33:00,1.51639,1.51655,1.51635,1.51639,40200000.0
2007-01-11 22:34:00,1.51628,1.51643,1.51607,1.51621,37000000.0
2007-01-11 22:35:00,1.51636,1.51643,1.51619,1.51628,63400001.0
2007-01-11 22:36:00,1.51647,1.51654,1.5155,1.5155,52600000.0
2007-01-11 22:37:00,1.516,1.51608,1.51569,1.51587,59400000.0
2007-01-11 22:38:00,1.51586,1.51602,1.51582,1.51596,35900000.0
2007-01-11 22:39:00,1.51599,1.51603,1.51576,1.51596,25400000.0
2007-01-11 22:40:00,1.51597,1.51597,1.51549,1.51549,43500000.0
2007-01-11 22:41:00,1.51592,1.51614,1.5157,1.51613,25200000.0
2007-01-11 22:42:00,1.51616,1.51616,1.51591,1.51605,25400000.0
2007-01-11 22:43:00,1.51614,1.51622,1.51602,1.51618,30200000.0
2007-01-11 22:44:00,1.51605,1.51624,1.51605,1.51624,39400000.0
2007-01-11 22:45:00,1.51611,1.51625,1.51592,1.51625,36800000.0
2007-01-11 22:46:00,1.51608,1.51641,1.51608,1.51621,35000000.0
2007-01-11 22:47:00,1.51626,1.51626,1.51595,1.51604,44800000.0
2007-01-11 22:48:00,1.51589,1.51629,1.51589,1.51602,37600000.0
2007-01-11 22:49:00,1.51601,1.51634,1.51593,1.51616,28000000.0
2007-01-11 22:50:00,1.51614,1.51628,1.51599,1.51599,32200000.0
2007-01-11 22:51:00,1.51624,1.51632,1.51614,1.51629,28200000.0
2007-01-11 22:52:00,1.51635,1.51651,1.51618,1.51618,36500000.0
2007-01-11 22:53:00,1.51627,1.51646,1.5159,1.51646,57000000.0
2007-01-11 22:54:00,1.51644,1.51658,1.51629,1.51629,27000000.0
2007-01-11 22:55:00,1.51644,1.51653,1.51621,1.51629,34600001.0
2007-01-11 22:56:00,1.51644,1.51662,1.51632,1.51662,42400001.0
2007-01-11 22:57:00,1.51656,1.51656,1.51612,1.51612,46000000.0
2007-01-11 22:58:00,1.51651,1.51659,1.51641,1.51645,32800000.0
2007-01-11 22:59:00,1.5167,1.51681,1.5165,1.51673,42600000.0
2007-01-11 23:00:00,1.51662,1.51663,1.51634,1.51634,39300000.0
2007-01-11 23:01:00,1.5166,1.51693,1.51657,1.51688,39600000.0
2007-01-11 23:02:00,1.5166,1.51661,1.51651,1.51655,42700000.0
2007-01-11 23:03:00,1.51675,1.51699,1.5167,1.51671,39900000.0
2007-01-11 23:04:00,1.51675,1.51691,1.51668,1.51687,35400000.0
2007-01-11 23:05:00,1.51675,1.51691,1.51671,1.51691,37800000.0
2007-01-11 23:06:00,1.51682,1.51694,1.5165,1.51687,63100000.0
2007-01-11 23:07:00,1.51668,1.51695,1.51668,1.51685,41700000.0
2007-01-11 23:08:00,1.51686,1.51694,1.51667,1.51689,30600000.0
2007-01-11 23:09:00,1.51694,1.51705,1.51685,1.51686,30200000.0
2007-01-11 23:10:00,1.51662,1.51693,1.51652,1.51676,56400001.0
2007-01-11 23:11:00,1.51696,1.51696,1.51681,1.51689,56700001.0
2007-01-11 23:12:00,1.51709,1.5171,1.51686,1.51697,38300000.0
2007-01-11 23:13:00,1.51619,1.51684,1.51619,1.51669,44000001.0
2007-01-11 23:14:00,1.51694,1.51711,1.51688,1.51711,34000000.0
2007-01-11 23:15:00,1.51717,1.51725,1.5166,1.51716,36800000.0
2007-01-11 23:16:00,1.51707,1.51709,1.51691,1.517,32600000.0
2007-01-11 23:17:00,1.51702,1.51712,1.51683,1.51683,56200001.0
2007-01-11 23:18:00,1.51694,1.51694,1.51648,1.5167,41600000.0
2007-01-11 23:19:00,1.51659,1.51711,1.51659,1.517,54700000.0
2007-01-11 23:20:00,1.51713,1.51713,1.5167,1.51686,38400000.0
2007-01-11 23:21:00,1.5169,1.5169,1.51651,1.51674,44400000.0
2007-01-11 23:22:00,1.51675,1.51693,1.51649,1.51679,37400000.0
2007-01-11 23:23:00,1.51653,1.51665,1.51644,1.5166,45900000.0
2007-01-11 23:24:00,1.51661,1.5169,1.51656,1.51656,25400000.0
2007-01-11 23:25:00,1.51666,1.51681,1.51652,1.51652,22800000.0
2007-01-11 23:26:00,1.51664,1.51679,1.51644,1.51679,50200000.0
2007-01-11 23:27:00,1.51669,1.51706,1.51669,1.51705,41800000.0
2007-01-11 23:28:00,1.51705,1.51715,1.51682,1.51682,47000000.0
2007-01-11 23:29:00,1.51707,1.51737,1.51687,1.51715,55600001.0
2007-01-11 23:30:00,1.51716,1.51742,1.51716,1.51727,22600000.0
2007-01-11 23:31:00,1.51732,1.51732,1.51693,1.5173,37400000.0
2007-01-11 23:32:00,1.51694,1.51716,1.5169,1.51696,32600000.0
2007-01-11 23:33:00,1.51683,1.51699,1.51683,1.51693,34400000.0
2007-01-11 23:34:00,1.51699,1.51716,1.51687,1.5169,38200000.0
2007-01-11 23:35:00,1.51704,1.51709,1.51682,1.51702,27800000.0
2007-01-11 23:36:00,1.51721,1.51738,1.51717,1.51717,27100000.0
2007-01-11 23:37:00,1.51725,1.51727,1.51714,1.51726,38800000.0
2007-01-11 23:38:00,1.51766,1.51775,1.51753,1.51764,55500000.0
2007-01-11 23:39:00,1.51742,1.51744,1.51732,1.51744,46900000.0
2007-01-11 23:40:00,1.51754,1.51754,1.51718,1.51718,36400000.0
2007-01-11 23:41:00,1.51749,1.51787,1.51727,1.51727,55300000.0
2007-01-11 23:42:00,1.51766,1.51766,1.5173,1.5175,20600000.0
2007-01-11 23:43:00,1.51758,1.51768,1.51721,1.51756,30000000.0
2007-01-11 23:44:00,1.5177,1.5177,1.51736,1.51751,49800000.0
2007-01-11 23:45:00,1.51749,1.51775,1.5173,1.5173,52400000.0
2007-01-11 23:46:00,1.51751,1.5177,1.51751,1.51769,34000000.0
2007-01-11 23:47:00,1.51772,1.51774,1.51744,1.5175,51900000.0
2007-01-11 23:48:00,1.51754,1.51783,1.51741,1.51783,30400000.0
2007-01-11 23:49:00,1.518,1.5182,1.51771,1.51771,28800000.0
2007-01-11 23:50:00,1.51782,1.5179,1.51749,1.51769,19600000.0
2007-01-11 23:51:00,1.51787,1.51791,1.5177,1.51788,53900001.0
2007-01-11 23:52:00,1.51798,1.51801,1.51764,1.51798,36300000.0
2007-01-11 23:53:00,1.51813,1.51817,1.51775,1.51817,37800000.0
2007-01-11 23:54:00,1.51811,1.51811,1.51741,1.51741,42600000.0
2007-01-11 23:55:00,1.51781,1.51804,1.51781,1.51804,39800001.0
2007-01-11 23:56:00,1.51819,1.51833,1.518,1.51815,27400000.0
2007-01-11 23:57:00,1.51814,1.51818,1.51801,1.51805,45200000.0
2007-01-11 23:58:00,1.51795,1.51822,1.51774,1.5179,51400001.0
2007-01-11 23:59:00,1.51781,1.51793,1.51772,1.51781,50800000.0
2007-01-12 00:00:00,1.51779,1.51793,1.51764,1.51765,55200000.0
2007-01-12 00:01:00,1.51774,1.51781,1.51754,1.51758,29800000.0
2007-01-12 00:02:00,1.51737,1.51737,1.51683,1.51722,68800001.0
2007-01-12 00:03:00,1.51733,1.51807,1.51733,1.5179,39200000.0
2007-01-12 00:04:00,1.51771,1.51772,1.51758,1.51772,31900000.0
2007-01-12 00:05:00,1.51764,1.51764,1.51732,1.51732,30000000.0
2007-01-12 00:06:00,1.51734,1.51787,1.51734,1.51787,41600000.0
2007-01-12 00:07:00,1.51765,1.51772,1.51743,1.51755,74900002.0
2007-01-12 00:08:00,1.51785,1.51826,1.51781,1.51807,37400000.0
2007-01-12 00:09:00,1.51798,1.5182,1.51789,1.5179,49100000.0
2007-01-12 00:10:00,1.51825,1.51864,1.51825,1.51849,47800000.0
2007-01-12 00:11:00,1.51862,1.51865,1.51829,1.51861,34600000.0
2007-01-12 00:12:00,1.51872,1.51872,1.51831,1.51832,42600000.0
2007-01-12 00:13:00,1.51847,1.51847,1.5181,1.51839,30800000.0
2007-01-12 00:14:00,1.51825,1.51831,1.51802,1.51821,37800000.0
2007-01-12 00:15:00,1.51801,1.51823,1.51801,1.51802,23600000.0
2007-01-12 00:16:00,1.51816,1.51834,1.51812,1.51819,27800000.0
2007-01-12 00:17:00,1.51805,1.51833,1.51805,1.51833,46400001.0
2007-01-12 00:18:00,1.51833,1.51856,1.5183,1.5183,25000000.0
2007-01-12 00:19:00,1.51846,1.51859,1.51846,1.51854,28200000.0
2007-01-12 00:20:00,1.5186,1.51875,1.51833,1.51833,30600000.0
2007-01-12 00:21:00,1.51851,1.51862,1.51841,1.51859,36000000.0
2007-01-12 00:22:00,1.51845,1.5186,1.51838,1.51851,42400000.0
2007-01-12 00:23:00,1.51839,1.51869,1.51808,1.51847,51200000.0
2007-01-12 00:24:00,1.51863,1.51872,1.51849,1.51872,25200000.0
2007-01-12 00:25:00,1.51862,1.51875,1.51844,1.51857,55600000.0
2007-01-12 00:26:00,1.51874,1.51891,1.51864,1.51882,24400000.0
2007-01-12 00:27:00,1.51877,1.51882,1.51872,1.51878,40200000.0
2007-01-12 00:28:00,1.51889,1.51895,1.51859,1.51874,36400000.0
2007-01-12 00:29:00,1.51867,1.5188,1.51852,1.5186,57900000.0
2007-01-12 00:30:00,1.51843,1.5188,1.51843,1.51859,40000000.0
2007-01-12 00:31:00,1.5185,1.5185,1.51841,1.51841,43200000.0
2007-01-12 00:32:00,1.51825,1.5185,1.51823,1.51825,62100001.0
2007-01-12 00:33:00,1.51847,1.51847,1.51816,1.51843,20000000.0
2007-01-12 00:34:00,1.51839,1.51855,1.51831,1.51831,29000000.0
2007-01-12 00:35:00,1.51869,1.51876,1.51856,1.51872,33000000.0
2007-01-12 00:36:00,1.51865,1.51865,1.51827,1.51842,20600000.0
2007-01-12 00:37:00,1.51855,1.51871,1.51855,1.51858,21200000.0
2007-01-12 00:38:00,1.51853,1.51863,1.51843,1.51848,20800000.0
2007-01-12 00:39:00,1.51847,1.51858,1.51826,1.51839,35800000.0
2007-01-12 00:40:00,1.51853,1.51872,1.51841,1.51872,38600000.0
2007-01-12 00:41:00,1.51879,1.51879,1.51842,1.51869,39000000.0
2007-01-12 00:42:00,1.51871,1.51883,1.51868,1.5188,29700000.0
2007-01-12 00:43:00,1.51862,1.51888,1.51834,1.51888,35900000.0
2007-01-12 00:44:00,1.5189,1.5189,1.51872,1.51872,35200000.0
2007-01-12 00:45:00,1.51863,1.51863,1.51836,1.51838,28000000.0
2007-01-12 00:46:00,1.51841,1.51855,1.51834,1.51851,40900000.0
2007-01-12 00:47:00,1.51847,1.51872,1.51847,1.51862,44800000.0
2007-01-12 00:48:00,1.51831,1.51865,1.51831,1.51845,38000000.0
2007-01-12 00:49:00,1.51868,1.51868,1.51838,1.51859,28600000.0
2007-01-12 00:50:00,1.51856,1.51872,1.51843,1.51863,31800000.0
2007-01-12 00:51:00,1.51861,1.51874,1.5185,1.51861,28800000.0
2007-01-12 00:52:00,1.51838,1.51859,1.51833,1.51859,38300000.0
2007-01-12 00:53:00,1.51837,1.51859,1.51836,1.51859,35000000.0
2007-01-12 00:54:00,1.51817,1.51855,1.51817,1.51855,38700000.0
2007-01-12 00:55:00,1.51867,1.51877,1.51843,1.51872,28200000.0
2007-01-12 00:56:00,1.51862,1.51862,1.51837,1.51845,30000000.0
2007-01-12 00:57:00,1.51867,1.51868,1.51845,1.51845,25600000.0
2007-01-12 00:58:00,1.51869,1.51873,1.51848,1.51853,32600000.0
2007-01-12 00:59:00,1.51856,1.51856,1.51841,1.51856,34200000.0
2007-01-12 01:00:00,1.51852,1.51872,1.51835,1.51857,31600000.0
2007-01-12 01:01:00,1.5185,1.51863,1.51839,1.5185,37600000.0
2007-01-12 01:02:00,1.51865,1.51871,1.51819,1.51819,40200000.0
2007-01-12 01:03:00,1.51865,1.51868,1.51845,1.51866,34200000.0
2007-01-12 01:04:00,1.51856,1.51856,1.51841,1.51842,39400000.0
2007-01-12 01:05:00,1.51842,1.51843,1.51819,1.51819,37600000.0
2007-01-12 01:06:00,1.51838,1.51847,1.51816,1.51847,44000000.0
2007-01-12 01:07:00,1.51847,1.51848,1.51813,1.51827,36200000.0
2007-01-12 01:08:00,1.51833,1.51833,1.51781,1.51781,25500000.0
2007-01-12 01:09:00,1.51822,1.51832,1.51808,1.51832,39800000.0
2007-01-12 01:10:00,1.5183,1.51834,1.51792,1.51811,19000000.0
2007-01-12 01:11:00,1.51807,1.51816,1.51802,1.51814,69100000.0
2007-01-12 01:12:00,1.51801,1.51816,1.5177,1.51799,26600000.0
2007-01-12 01:13:00,1.51807,1.51815,1.51778,1.51815,54200000.0
2007-01-12 01:14:00,1.51798,1.51812,1.51777,1.51794,42800000.0
2007-01-12 01:15:00,1.51799,1.51799,1.51767,1.5178,25600000.0
2007-01-12 01:16:00,1.51768,1.51785,1.51758,1.51773,56600000.0
2007-01-12 01:17:00,1.51779,1.51781,1.51758,1.51776,39200000.0
2007-01-12 01:18:00,1.51775,1.51775,1.51721,1.51756,32800000.0
2007-01-12 01:19:00,1.51735,1.51751,1.51727,1.51742,28500000.0
2007-01-12 01:20:00,1.51758,1.51758,1.51699,1.51748,35000000.0
2007-01-12 01:21:00,1.51719,1.51755,1.51719,1.51727,40900000.0
2007-01-12 01:22:00,1.51716,1.51736,1.51709,1.5172,25400000.0
2007-01-12 01:23:00,1.51718,1.51724,1.51692,1.51692,41200000.0
2007-01-12 01:24:00,1.51727,1.51736,1.5171,1.5172,37200000.0
2007-01-12 01:25:00,1.51712,1.51746,1.51694,1.51734,33200000.0
2007-01-12 01:26:00,1.51715,1.51722,1.51695,1.51711,28000000.0
2007-01-12 01:27:00,1.51712,1.51719,1.51696,1.51719,25400000.0
2007-01-12 01:28:00,1.51704,1.51715,1.51674,1.51714,57800000.0
2007-01-12 01:29:00,1.51727,1.51727,1.51709,1.5171,36400001.0
2007-01-12 01:30:00,1.51723,1.51727,1.51678,1.51716,40200000.0
2007-01-12 01:31:00,1.51708,1.51733,1.51702,1.51733,40600000.0
2007-01-12 01:32:00,1.51727,1.51737,1.51709,1.51719,33000000.0
2007-01-12 01:33:00,1.51722,1.51726,1.51706,1.51725,28200000.0
2007-01-12 01:34:00,1.51724,1.51729,1.51686,1.51715,37400000.0
2007-01-12 01:35:00,1.51716,1.51742,1.51709,1.51709,56800001.0
2007-01-12 01:36:00,1.51746,1.51772,1.51746,1.51757,46300001.0
2007-01-12 01:37:00,1.51762,1.51779,1.51736,1.51768,40000000.0
2007-01-12 01:38:00,1.51762,1.51776,1.51748,1.5177,28100000.0
2007-01-12 01:39:00,1.51751,1.51763,1.51721,1.51756,48400000.0
2007-01-12 01:40:00,1.51755,1.5176,1.51748,1.51748,47000000.0
2007-01-12 01:41:00,1.51738,1.51759,1.51718,1.51757,48800000.0
2007-01-12 01:42:00,1.51767,1.51778,1.51743,1.51769,35600000.0
2007-01-12 01:43:00,1.51773,1.51785,1.51728,1.51772,41300000.0
2007-01-12 01:44:00,1.51787,1.51787,1.51755,1.51787,20800000.0
2007-01-12 01:45:00,1.51781,1.51794,1.51773,1.51787,47900000.0
2007-01-12 01:46:00,1.51788,1.5181,1.51773,1.51794,24200000.0
2007-01-12 01:47:00,1.51799,1.51814,1.51786,1.51786,37400000.0
2007-01-12 01:48:00,1.51799,1.51813,1.51761,1.51761,46700000.0
2007-01-12 01:49:00,1.51805,1.51823,1.51758,1.51802,27000000.0
2007-01-12 01:50:00,1.51802,1.5183,1.51774,1.51826,33300000.0
2007-01-12 01:51:00,1.51819,1.51821,1.51801,1.51801,25400000.0
2007-01-12 01:52:00,1.51823,1.51834,1.51809,1.51809,41800001.0
2007-01-12 01:53:00,1.51831,1.51852,1.51825,1.51842,51600000.0
2007-01-12 01:54:00,1.5184,1.51851,1.5184,1.51844,36100000.0
2007-01-12 01:55:00,1.51841,1.51872,1.51841,1.51855,49200000.0
2007-01-12 01:56:00,1.5186,1.51882,1.51848,1.51855,50400001.0
2007-01-12 01:57:00,1.51842,1.51846,1.51828,1.51837,40800000.0
2007-01-12 01:58:00,1.51838,1.51873,1.5183,1.51831,32000000.0
2007-01-12 01:59:00,1.5186,1.5187,1.51853,1.51861,42400000.0
2007-01-12 02:00:00,1.51834,1.51862,1.51834,1.51837,20600000.0
2007-01-12 02:01:00,1.51821,1.51821,1.51788,1.51788,75800000.0
2007-01-12 02:02:00,1.51777,1.51841,1.51777,1.51841,103200001.0
2007-01-12 02:03:00,1.51863,1.51872,1.5185,1.51856,105400000.0
2007-01-12 02:04:00,1.51838,1.51838,1.51812,1.51812,76200000.0
2007-01-12 02:05:00,1.5181,1.51813,1.51806,1.51808,63600000.0
2007-01-12 02:06:00,1.51821,1.5183,1.51794,1.51828,64900000.0
2007-01-12 02:07:00,1.51825,1.51825,1.51779,1.51808,233900003.0
2007-01-12 02:08:00,1.518,1.51814,1.51785,1.51785,65000000.0
2007-01-12 02:09:00,1.51771,1.51788,1.51746,1.51765,176400000.0
2007-01-12 02:10:00,1.51728,1.51757,1.51628,1.51638,129400000.0
2007-01-12 02:11:00,1.51616,1.51616,1.51589,1.51589,45700000.0
2007-01-12 02:12:00,1.51594,1.51613,1.51586,1.51606,59100000.0
2007-01-12 02:13:00,1.51605,1.51617,1.51605,1.51617,32800000.0
2007-01-12 02:14:00,1.51604,1.51607,1.51576,1.51604,179900000.0
2007-01-12 02:15:00,1.5159,1.5159,1.51559,1.51565,268000000.0
2007-01-12 02:16:00,1.51588,1.51603,1.5157,1.516,54500000.0
2007-01-12 02:17:00,1.51593,1.51635,1.51555,1.51571,230600001.0
2007-01-12 02:18:00,1.51597,1.51642,1.51583,1.51625,31400000.0
2007-01-12 02:19:00,1.51627,1.51647,1.51592,1.51618,58500000.0
2007-01-12 02:20:00,1.51601,1.5161,1.5158,1.51583,44500000.0
2007-01-12 02:21:00,1.51572,1.51606,1.51569,1.51601,66400000.0
2007-01-12 02:22:00,1.51556,1.51561,1.5154,1.51549,38800000.0
2007-01-12 02:23:00,1.51583,1.51608,1.51575,1.51575,45700000.0
2007-01-12 02:24:00,1.51563,1.51586,1.51553,1.51564,28000000.0
2007-01-12 02:25:00,1.51566,1.51579,1.51554,1.51562,110000000.0
2007-01-12 02:26:00,1.51538,1.51569,1.51522,1.51569,100300000.0
2007-01-12 02:27:00,1.51569,1.51569,1.51547,1.51556,64000000.0
2007-01-12 02:28:00,1.51547,1.51562,1.51539,1.51545,50700000.0
2007-01-12 02:29:00,1.51571,1.51579,1.5155,1.51574,59400000.0
2007-01-12 02:30:00,1.51595,1.51601,1.5158,1.51595,37200001.0
2007-01-12 02:31:00,1.51577,1.51587,1.51571,1.51575,62000000.0
2007-01-12 02:32:00,1.51598,1.5161,1.5158,1.516,71300000.0
2007-01-12 02:33:00,1.51573,1.51583,1.51564,1.51579,200900000.0
2007-01-12 02:34:00,1.51597,1.51597,1.51565,1.51578,39600000.0
2007-01-12 02:35:00,1.51573,1.51573,1.51518,1.5153,78400001.0
2007-01-12 02:36:00,1.51569,1.51597,1.51553,1.51597,36300000.0
2007-01-12 02:37:00,1.51575,1.51575,1.51559,1.51564,96700000.0
2007-01-12 02:38:00,1.51573,1.51578,1.51564,1.51573,41200000.0
2007-01-12 02:39:00,1.51587,1.51592,1.51581,1.51592,34200000.0
2007-01-12 02:40:00,1.51598,1.51609,1.51586,1.51589,31000000.0
2007-01-12 02:41:00,1.51586,1.51605,1.51586,1.51589,49000001.0
2007-01-12 02:42:00,1.51606,1.51625,1.51606,1.51622,30800000.0
2007-01-12 02:43:00,1.51622,1.51631,1.51606,1.51631,50700000.0
2007-01-12 02:44:00,1.5161,1.51623,1.51599,1.51623,35800000.0
2007-01-12 02:45:00,1.51577,1.51597,1.51573,1.51586,48200000.0
2007-01-12 02:46:00,1.51575,1.51587,1.51564,1.5157,168200000.0
2007-01-12 02:47:00,1.51611,1.51628,1.5157,1.51616,201600000.0
2007-01-12 02:48:00,1.51601,1.51628,1.516,1.51621,107900000.0
2007-01-12 02:49:00,1.51598,1.51615,1.51554,1.51568,66600000.0
2007-01-12 02:50:00,1.51593,1.51613,1.51562,1.51613,108700000.0
2007-01-12 02:51:00,1.51579,1.51587,1.51567,1.51577,84800000.0
2007-01-12 02:52:00,1.51585,1.51585,1.51562,1.51569,23200000.0
2007-01-12 02:53:00,1.51586,1.51601,1.5157,1.51574,40500000.0
2007-01-12 02:54:00,1.51577,1.51591,1.51554,1.51554,45400000.0
2007-01-12 02:55:00,1.51562,1.51578,1.51537,1.51544,33200000.0
2007-01-12 02:56:00,1.51547,1.51548,1.51529,1.51534,57300000.0
2007-01-12 02:57:00,1.51532,1.51533,1.5153,1.51532,34800000.0
2007-01-12 02:58:00,1.5154,1.51552,1.51536,1.51536,62000000.0
2007-01-12 02:59:00,1.51523,1.51532,1.51511,1.51517,63700000.0
2007-01-12 03:00:00,1.51528,1.51535,1.51518,1.51527,117000000.0
2007-01-12 03:01:00,1.51524,1.51528,1.51513,1.51528,51600000.0
2007-01-12 03:02:00,1.51535,1.51535,1.51515,1.51525,47200000.0
2007-01-12 03:03:00,1.51505,1.51505,1.51481,1.51501,51600000.0
2007-01-12 03:04:00,1.51509,1.51551,1.51499,1.51514,43000000.0
2007-01-12 03:05:00,1.5153,1.51553,1.5153,1.51553,69500000.0
2007-01-12 03:06:00,1.51558,1.51558,1.51546,1.51555,58800000.0
2007-01-12 03:07:00,1.51545,1.51585,1.51533,1.51565,89300000.0
2007-01-12 03:08:00,1.51564,1.51593,1.51556,1.51562,46400000.0
2007-01-12 03:09:00,1.51595,1.51621,1.51577,1.51621,36800000.0
2007-01-12 03:10:00,1.51552,1.51615,1.51552,1.51615,33600000.0
2007-01-12 03:11:00,1.51594,1.51608,1.5159,1.5159,32000000.0
2007-01-12 03:12:00,1.51582,1.51582,1.51519,1.51548,45700000.0
2007-01-12 03:13:00,1.51536,1.51577,1.51519,1.51549,54100000.0
2007-01-12 03:14:00,1.5154,1.51579,1.5152,1.51551,47900000.0
2007-01-12 03:15:00,1.5152,1.51559,1.5152,1.51554,26800000.0
2007-01-12 03:16:00,1.51551,1.51551,1.51524,1.51543,33700000.0
2007-01-12 03:17:00,1.5155,1.51556,1.51488,1.51554,60700001.0
2007-01-12 03:18:00,1.51558,1.51562,1.51528,1.51562,28200000.0
2007-01-12 03:19:00,1.51577,1.51603,1.51552,1.51603,30200000.0
2007-01-12 03:20:00,1.51558,1.51601,1.51547,1.5159,59500000.0
2007-01-12 03:21:00,1.51559,1.51559,1.51541,1.51551,40800000.0
2007-01-12 03:22:00,1.51553,1.51553,1.51527,1.5153,62300000.0
2007-01-12 03:23:00,1.51518,1.51534,1.51516,1.5153,59400000.0
2007-01-12 03:24:00,1.51551,1.51555,1.51545,1.51555,52000000.0
2007-01-12 03:25:00,1.51599,1.51599,1.51562,1.51563,33700000.0
2007-01-12 03:26:00,1.51554,1.51574,1.51552,1.51574,118400000.0
2007-01-12 03:27:00,1.51591,1.51593,1.51577,1.51593,92700000.0
2007-01-12 03:28:00,1.51577,1.51596,1.51577,1.51593,47000000.0
2007-01-12 03:29:00,1.51579,1.51597,1.51579,1.51595,48600001.0
2007-01-12 03:30:00,1.51608,1.5162,1.51593,1.5162,76000000.0
2007-01-12 03:31:00,1.51614,1.51647,1.51614,1.51647,25200000.0
2007-01-12 03:32:00,1.51641,1.51661,1.51637,1.51637,33100000.0
2007-01-12 03:33:00,1.51619,1.51638,1.51619,1.51635,38800000.0
2007-01-12 03:34:00,1.51651,1.51667,1.51623,1.51628,27800000.0
2007-01-12 03:35:00,1.51633,1.51645,1.51621,1.51623,82000000.0
2007-01-12 03:36:00,1.51634,1.5166,1.51618,1.51654,62400000.0
2007-01-12 03:37:00,1.51646,1.51654,1.51622,1.51645,41600000.0
2007-01-12 03:38:00,1.51637,1.51643,1.51608,1.51632,36200000.0
2007-01-12 03:39:00,1.51595,1.51595,1.51579,1.51579,85000001.0
2007-01-12 03:40:00,1.5158,1.51631,1.5158,1.51607,130300000.0
2007-01-12 03:41:00,1.51594,1.51613,1.51594,1.51603,73300000.0
2007-01-12 03:42:00,1.5163,1.51638,1.51626,1.51636,100200001.0
2007-01-12 03:43:00,1.51611,1.51611,1.51581,1.5159,23800000.0
2007-01-12 03:44:00,1.51566,1.51589,1.51566,1.51579,16800000.0
2007-01-12 03:45:00,1.51582,1.51598,1.51569,1.51598,45200001.0
2007-01-12 03:46:00,1.51557,1.51557,1.51536,1.51536,34000000.0
2007-01-12 03:47:00,1.5154,1.5156,1.5154,1.51543,24200000.0
2007-01-12 03:48:00,1.51575,1.51586,1.51556,1.51586,26000000.0
2007-01-12 03:49:00,1.51595,1.51595,1.5155,1.51564,45600000.0
2007-01-12 03:50:00,1.51587,1.51597,1.51562,1.51564,108400000.0
2007-01-12 03:51:00,1.51584,1.51594,1.51579,1.51579,39200000.0
2007-01-12 03:52:00,1.51588,1.51611,1.51588,1.5161,82200000.0
2007-01-12 03:53:00,1.51624,1.51647,1.5161,1.51642,62200000.0
2007-01-12 03:54:00,1.51638,1.51697,1.51638,1.51653,38200000.0
2007-01-12 03:55:00,1.51675,1.5168,1.51658,1.51668,45800000.0
2007-01-12 03:56:00,1.51655,1.51673,1.51655,1.51659,26200000.0
2007-01-12 03:57:00,1.51625,1.51636,1.51621,1.51626,156400001.0
2007-01-12 03:58:00,1.51617,1.5171,1.51617,1.51631,252500001.0
2007-01-12 03:59:00,1.51657,1.51687,1.51652,1.51675,131200000.0
2007-01-12 04:00:00,1.51682,1.51682,1.51664,1.51668,97500000.0
2007-01-12 04:01:00,1.51669,1.517,1.51661,1.51687,125200000.0
2007-01-12 04:02:00,1.51689,1.51718,1.51662,1.51662,111600000.0
2007-01-12 04:03:00,1.51672,1.51676,1.51654,1.51672,103500000.0
2007-01-12 04:04:00,1.51654,1.51669,1.51652,1.51665,127600000.0
2007-01-12 04:05:00,1.5166,1.51725,1.5166,1.51717,194600000.0
2007-01-12 04:06:00,1.5171,1.51756,1.51701,1.51713,120200000.0
2007-01-12 04:07:00,1.51712,1.51712,1.5166,1.5166,130000000.0
2007-01-12 04:08:00,1.51703,1.51706,1.51698,1.517,33200000.0
2007-01-12 04:09:00,1.51701,1.51707,1.5168,1.51696,40800000.0
2007-01-12 04:10:00,1.51678,1.51684,1.51654,1.51671,132000000.0
2007-01-12 04:11:00,1.51683,1.51703,1.51661,1.5167,37700000.0
2007-01-12 04:12:00,1.51654,1.51661,1.51652,1.51652,86200001.0
2007-01-12 04:13:00,1.51648,1.51648,1.51625,1.51626,71800001.0
2007-01-12 04:14:00,1.51629,1.51648,1.51626,1.51648,146800000.0
2007-01-12 04:15:00,1.51658,1.51698,1.51658,1.51698,96600001.0
2007-01-12 04:16:00,1.51677,1.51689,1.51647,1.51663,88600000.0
2007-01-12 04:17:00,1.51664,1.51664,1.51645,1.51648,30000000.0
2007-01-12 04:18:00,1.51653,1.51669,1.51645,1.51646,101400000.0
2007-01-12 04:19:00,1.51652,1.51666,1.5165,1.51666,77300001.0
2007-01-12 04:20:00,1.51667,1.51679,1.51653,1.51653,163200000.0
2007-01-12 04:21:00,1.51642,1.51708,1.51642,1.51708,47000000.0
2007-01-12 04:22:00,1.51723,1.51748,1.51682,1.51718,47400000.0
2007-01-12 04:23:00,1.51674,1.51704,1.51674,1.51697,41100000.0
2007-01-12 04:24:00,1.51702,1.51715,1.51699,1.51713,155500001.0
2007-01-12 04:25:00,1.51698,1.5173,1.51655,1.51681,217500000.0
2007-01-12 04:26:00,1.51682,1.51684,1.51662,1.51667,125400000.0
2007-01-12 04:27:00,1.51675,1.51689,1.51666,1.51674,50200000.0
2007-01-12 04:28:00,1.51674,1.51679,1.51665,1.51666,69300000.0
2007-01-12 04:29:00,1.51661,1.51706,1.51661,1.51693,83900000.0
2007-01-12 04:30:00,1.51652,1.51695,1.51652,1.51685,82400000.0
2007-01-12 04:31:00,1.51733,1.51733,1.51703,1.5173,54000000.0
2007-01-12 04:32:00,1.51719,1.51719,1.51677,1.51696,32800000.0
2007-01-12 04:33:00,1.517,1.51709,1.51688,1.51688,45300000.0
2007-01-12 04:34:00,1.51684,1.5169,1.51678,1.51682,33800000.0
2007-01-12 04:35:00,1.51669,1.51683,1.51664,1.51664,47000001.0
2007-01-12 04:36:00,1.51682,1.51683,1.51606,1.51656,150700000.0
2007-01-12 04:37:00,1.51647,1.5166,1.51616,1.5165,136700000.0
2007-01-12 04:38:00,1.51648,1.51649,1.51637,1.51647,33600000.0
2007-01-12 04:39:00,1.51638,1.5165,1.51632,1.51632,62700000.0
2007-01-12 04:40:00,1.51616,1.51654,1.51616,1.51654,21400000.0
2007-01-12 04:41:00,1.51642,1.5167,1.51642,1.51657,55500000.0
2007-01-12 04:42:00,1.51662,1.51677,1.51658,1.51668,51600000.0
2007-01-12 04:43:00,1.51671,1.51671,1.51664,1.51664,58800000.0
2007-01-12 04:44:00,1.51671,1.5172,1.51671,1.51709,35600000.0
2007-01-12 04:45:00,1.51693,1.51698,1.51658,1.51678,26800000.0
2007-01-12 04:46:00,1.51664,1.51674,1.51664,1.51666,46600000.0
2007-01-12 04:47:00,1.51661,1.51701,1.51648,1.51701,81900000.0
2007-01-12 04:48:00,1.51697,1.51725,1.51697,1.51722,49100000.0
2007-01-12 04:49:00,1.51715,1.51715,1.5167,1.5168,73000001.0
2007-01-12 04:50:00,1.51736,1.51743,1.51723,1.51732,48900000.0
2007-01-12 04:51:00,1.51694,1.51695,1.51691,1.51695,35100000.0
2007-01-12 04:52:00,1.51709,1.51775,1.51692,1.51739,35000000.0
2007-01-12 04:53:00,1.51703,1.51727,1.51693,1.51702,66600002.0
2007-01-12 04:54:00,1.51669,1.51694,1.51669,1.51673,80300000.0
2007-01-12 04:55:00,1.51713,1.51735,1.51683,1.51735,29000000.0
2007-01-12 04:56:00,1.51717,1.51723,1.51698,1.51702,33800000.0
2007-01-12 04:57:00,1.51679,1.51729,1.51678,1.51684,35400000.0
2007-01-12 04:58:00,1.51664,1.51713,1.51664,1.51703,62100000.0
2007-01-12 04:59:00,1.51675,1.51693,1.51674,1.51674,106200000.0
2007-01-12 05:00:00,1.51717,1.51726,1.5171,1.5171,45200001.0
2007-01-12 05:01:00,1.51694,1.51725,1.51694,1.51725,40800000.0
2007-01-12 05:02:00,1.51712,1.51717,1.51684,1.51699,30400000.0
2007-01-12 05:03:00,1.51677,1.51702,1.51672,1.51683,128600000.0
2007-01-12 05:04:00,1.51679,1.51687,1.51675,1.51687,227600001.0
2007-01-12 05:05:00,1.51677,1.51677,1.51663,1.51676,159100001.0
2007-01-12 05:06:00,1.51671,1.51674,1.51652,1.5167,205400000.0
2007-01-12 05:07:00,1.51664,1.51707,1.51661,1.51665,267700000.0
2007-01-12 05:08:00,1.51688,1.51688,1.51661,1.51667,312500001.0
2007-01-12 05:09:00,1.51662,1.51684,1.51653,1.51661,178000000.0
2007-01-12 05:10:00,1.51674,1.51693,1.5167,1.51693,221700000.0
2007-01-12 05:11:00,1.51686,1.51696,1.51668,1.51682,123400000.0
2007-01-12 05:12:00,1.51684,1.51697,1.51676,1.5169,123400001.0
2007-01-12 05:13:00,1.51693,1.51726,1.51693,1.51711,127300000.0
2007-01-12 05:14:00,1.51708,1.51711,1.51696,1.51702,237100001.0
2007-01-12 05:15:00,1.51718,1.51729,1.51706,1.51711,33300000.0
2007-01-12 05:16:00,1.51686,1.51708,1.51685,1.51705,254100002.0
2007-01-12 05:17:00,1.51683,1.51698,1.51651,1.51698,174800001.0
2007-01-12 05:18:00,1.51698,1.5171,1.51682,1.517,239300000.0
2007-01-12 05:19:00,1.51688,1.51723,1.51682,1.51685,301900002.0
2007-01-12 05:20:00,1.51667,1.51688,1.51664,1.51677,253100000.0
2007-01-12 05:21:00,1.5167,1.51706,1.51668,1.51678,361400003.0
2007-01-12 05:22:00,1.51682,1.51695,1.51676,1.5168,246000001.0
2007-01-12 05:23:00,1.51676,1.51703,1.51676,1.51695,123600000.0
2007-01-12 05:24:00,1.51695,1.51697,1.51687,1.51694,186000000.0
2007-01-12 05:25:00,1.51724,1.5173,1.51695,1.51711,217300000.0
2007-01-12 05:26:00,1.51712,1.51723,1.5171,1.51712,133800001.0
2007-01-12 05:27:00,1.51739,1.5174,1.51699,1.51739,170000000.0
2007-01-12 05:28:00,1.51748,1.51775,1.51734,1.51744,209200001.0
2007-01-12 05:29:00,1.51733,1.51743,1.5171,1.5172,223800000.0
2007-01-12 05:30:00,1.51721,1.5175,1.5171,1.51717,242400002.0
2007-01-12 05:31:00,1.51722,1.51744,1.5171,1.51736,72200000.0
2007-01-12 05:32:00,1.51739,1.51752,1.51732,1.5174,126800000.0
2007-01-12 05:33:00,1.51732,1.51749,1.51727,1.51733,180100000.0
2007-01-12 05:34:00,1.51723,1.51776,1.51714,1.51728,194500002.0
2007-01-12 05:35:00,1.51752,1.51752,1.51726,1.51729,29100000.0
2007-01-12 05:36:00,1.51724,1.51724,1.51695,1.51695,162800001.0
2007-01-12 05:37:00,1.51684,1.51694,1.51674,1.5169,215600000.0
2007-01-12 05:38:00,1.51696,1.51726,1.51696,1.51705,135600000.0
2007-01-12 05:39:00,1.51701,1.51704,1.51678,1.51678,170400001.0
2007-01-12 05:40:00,1.51635,1.51665,1.51627,1.51647,255300001.0
2007-01-12 05:41:00,1.51634,1.51651,1.5161,1.51629,106400000.0
2007-01-12 05:42:00,1.5165,1.5166,1.51636,1.51641,251100001.0
2007-01-12 05:43:00,1.51641,1.51655,1.51639,1.51643,79400000.0
2007-01-12 05:44:00,1.51631,1.51653,1.5162,1.51629,138000002.0
2007-01-12 05:45:00,1.51635,1.51658,1.51631,1.51631,155700000.0
2007-01-12 05:46:00,1.51637,1.51658,1.51635,1.51655,184500000.0
2007-01-12 05:47:00,1.51657,1.51662,1.51642,1.51659,195100000.0
2007-01-12 05:48:00,1.51643,1.51675,1.51638,1.51652,266200001.0
2007-01-12 05:49:00,1.51659,1.51683,1.51636,1.51636,215400000.0
2007-01-12 05:50:00,1.5163,1.51666,1.51625,1.5165,345500001.0
2007-01-12 05:51:00,1.5166,1.5167,1.51649,1.51649,185800000.0
2007-01-12 05:52:00,1.51654,1.51676,1.51651,1.51667,251600002.0
2007-01-12 05:53:00,1.51675,1.51699,1.51667,1.5167,127400000.0
2007-01-12 05:54:00,1.51672,1.5169,1.51656,1.51689,208000000.0
2007-01-12 05:55:00,1.51684,1.51703,1.51665,1.51683,187700000.0
2007-01-12 05:56:00,1.5169,1.51706,1.51672,1.51676,156100001.0
2007-01-12 05:57:00,1.51676,1.51688,1.51674,1.51681,213200000.0
2007-01-12 05:58:00,1.51686,1.51692,1.51668,1.51668,134200002.0
2007-01-12 05:59:00,1.51689,1.51689,1.51667,1.51669,69400000.0
2007-01-12 06:00:00,1.51671,1.51675,1.51658,1.51675,236300000.0
2007-01-12 06:01:00,1.51687,1.51699,1.51674,1.51679,193800001.0
2007-01-12 06:02:00,1.51674,1.51711,1.51674,1.51686,233700000.0
2007-01-12 06:03:00,1.51697,1.51699,1.5168,1.51686,65400001.0
2007-01-12 06:04:00,1.51672,1.51681,1.51669,1.51675,250700001.0
2007-01-12 06:05:00,1.51678,1.51696,1.51672,1.51674,445500000.0
2007-01-12 06:06:00,1.51688,1.51708,1.51683,1.51695,98800000.0
2007-01-12 06:07:00,1.51696,1.51698,1.51668,1.51694,321200000.0
2007-01-12 06:08:00,1.51677,1.51688,1.51666,1.51677,469900001.0
2007-01-12 06:09:00,1.51677,1.51723,1.51674,1.51681,404000002.0
2007-01-12 06:10:00,1.51693,1.51697,1.51673,1.51679,325600002.0
2007-01-12 06:11:00,1.51691,1.51705,1.51673,1.51699,448500000.0
2007-01-12 06:12:00,1.51701,1.51725,1.51698,1.51712,211400001.0
2007-01-12 06:13:00,1.51696,1.51711,1.51677,1.51677,330600000.0
2007-01-12 06:14:00,1.51694,1.51695,1.5166,1.51669,346300000.0
2007-01-12 06:15:00,1.51672,1.51676,1.51657,1.51676,157200000.0
2007-01-12 06:16:00,1.51679,1.5168,1.51663,1.51676,211900000.0
2007-01-12 06:17:00,1.51664,1.51676,1.51661,1.51661,179600000.0
2007-01-12 06:18:00,1.51663,1.51687,1.51662,1.51667,240100000.0
2007-01-12 06:19:00,1.51664,1.51687,1.51662,1.51678,174900000.0
2007-01-12 06:20:00,1.51669,1.51686,1.51654,1.51656,248600000.0
2007-01-12 06:21:00,1.5166,1.51687,1.51656,1.51669,232300000.0
2007-01-12 06:22:00,1.5171,1.5173,1.517,1.5173,303000002.0
2007-01-12 06:23:00,1.51667,1.51684,1.51664,1.51671,303000002.0
2007-01-12 06:24:00,1.51661,1.51683,1.51652,1.51656,294300000.0
2007-01-12 06:25:00,1.51652,1.51671,1.51649,1.51664,300300002.0
2007-01-12 06:26:00,1.51653,1.51664,1.51645,1.51658,368700001.0
2007-01-12 06:27:00,1.51652,1.51667,1.51646,1.51649,395700000.0
2007-01-12 06:28:00,1.51659,1.5168,1.51652,1.51676,371600001.0
2007-01-12 06:29:00,1.51691,1.51696,1.51672,1.51673,96800000.0
2007-01-12 06:30:00,1.51667,1.51688,1.51661,1.51677,254800000.0
2007-01-12 06:31:00,1.51683,1.5169,1.5167,1.51682,141900000.0
2007-01-12 06:32:00,1.51689,1.51697,1.51684,1.51693,196100000.0
2007-01-12 06:33:00,1.51695,1.51703,1.51687,1.51687,259500000.0
2007-01-12 06:34:00,1.51697,1.51716,1.51686,1.51702,219400000.0
2007-01-12 06:35:00,1.51683,1.51702,1.51673,1.51678,136600001.0
2007-01-12 06:36:00,1.51662,1.51676,1.51662,1.51668,93700000.0
2007-01-12 06:37:00,1.51669,1.51686,1.51667,1.51686,193400000.0
2007-01-12 06:38:00,1.5169,1.51712,1.51687,1.51689,121300000.0
2007-01-12 06:39:00,1.51689,1.51706,1.51689,1.51706,32800000.0
2007-01-12 06:40:00,1.51716,1.51746,1.51707,1.51745,137700001.0
2007-01-12 06:41:00,1.51739,1.5176,1.51739,1.51753,194700001.0
2007-01-12 06:42:00,1.51752,1.51764,1.51733,1.51733,267300000.0
2007-01-12 06:43:00,1.51727,1.51727,1.51688,1.51688,183500003.0
2007-01-12 06:44:00,1.51692,1.51732,1.51691,1.51724,324700001.0
2007-01-12 06:45:00,1.51738,1.51738,1.51717,1.51718,256600001.0
2007-01-12 06:46:00,1.51706,1.51712,1.51692,1.51705,250100001.0
2007-01-12 06:47:00,1.51718,1.51736,1.5171,1.51736,239200000.0
2007-01-12 06:48:00,1.51741,1.51762,1.51741,1.5175,29200000.0
2007-01-12 06:49:00,1.51753,1.51776,1.51747,1.51754,269100000.0
2007-01-12 06:50:00,1.51772,1.51777,1.51759,1.51763,31400000.0
2007-01-12 06:51:00,1.51777,1.51777,1.51726,1.51755,38400000.0
2007-01-12 06:52:00,1.51749,1.51771,1.51749,1.5176,236500000.0
2007-01-12 06:53:00,1.51754,1.51771,1.51736,1.51736,233300000.0
2007-01-12 06:54:00,1.51736,1.51764,1.51718,1.51718,466400000.0
2007-01-12 06:55:00,1.51703,1.51719,1.51695,1.51702,293400000.0
2007-01-12 06:56:00,1.51711,1.51712,1.51699,1.51699,48600001.0
2007-01-12 06:57:00,1.51703,1.51721,1.51703,1.51718,90600001.0
2007-01-12 06:58:00,1.51711,1.51718,1.51697,1.51714,209100000.0
2007-01-12 06:59:00,1.5171,1.51729,1.51704,1.5172,264300000.0
2007-01-12 07:00:00,1.51731,1.51733,1.51721,1.51726,113000001.0
2007-01-12 07:01:00,1.51709,1.51718,1.51699,1.5171,330800001.0
2007-01-12 07:02:00,1.51709,1.51727,1.51699,1.51711,373100000.0
2007-01-12 07:03:00,1.51718,1.51729,1.51712,1.51722,153700001.0
2007-01-12 07:04:00,1.51727,1.51736,1.51708,1.51708,337000001.0
2007-01-12 07:05:00,1.51711,1.51711,1.51684,1.51701,139600001.0
2007-01-12 07:06:00,1.51699,1.5171,1.51688,1.51705,194000000.0
2007-01-12 07:07:00,1.51705,1.51714,1.51692,1.51706,218400001.0
2007-01-12 07:08:00,1.51705,1.51707,1.51685,1.517,270300001.0
2007-01-12 07:09:00,1.51708,1.51715,1.51701,1.5171,213300000.0
2007-01-12 07:10:00,1.51709,1.51709,1.51681,1.51686,446500001.0
2007-01-12 07:11:00,1.51683,1.51712,1.51683,1.51712,324100000.0
2007-01-12 07:12:00,1.51717,1.51737,1.51711,1.51732,268200000.0
2007-01-12 07:13:00,1.51723,1.51723,1.51698,1.5171,253900000.0
2007-01-12 07:14:00,1.517,1.517,1.51661,1.51661,507600002.0
2007-01-12 07:15:00,1.51691,1.51712,1.51667,1.51712,229800000.0
2007-01-12 07:16:00,1.51701,1.51713,1.51689,1.51713,230500000.0
2007-01-12 07:17:00,1.51706,1.51706,1.51676,1.51688,219900000.0
2007-01-12 07:18:00,1.51695,1.51726,1.51692,1.51706,478500001.0
2007-01-12 07:19:00,1.51695,1.51703,1.51675,1.51695,316700001.0
2007-01-12 07:20:00,1.51694,1.517,1.51668,1.51678,446600000.0
2007-01-12 07:21:00,1.51671,1.51704,1.51671,1.5169,250200000.0
2007-01-12 07:22:00,1.51709,1.51734,1.51705,1.5173,373800002.0
2007-01-12 07:23:00,1.51739,1.51765,1.51717,1.51731,386400001.0
2007-01-12 07:24:00,1.51723,1.5174,1.51718,1.51718,308500000.0
2007-01-12 07:25:00,1.5172,1.51739,1.51711,1.5173,386100001.0
2007-01-12 07:26:00,1.51727,1.51743,1.51718,1.51734,289700000.0
2007-01-12 07:27:00,1.51752,1.51765,1.51735,1.51748,154400000.0
2007-01-12 07:28:00,1.51745,1.51752,1.51739,1.51744,255800001.0
2007-01-12 07:29:00,1.51744,1.51766,1.5173,1.5173,204400000.0
2007-01-12 07:30:00,1.51737,1.51756,1.51736,1.51748,538300001.0
2007-01-12 07:31:00,1.51735,1.51758,1.51732,1.51757,249100001.0
2007-01-12 07:32:00,1.5175,1.51752,1.51724,1.51739,393900000.0
2007-01-12 07:33:00,1.5174,1.51757,1.51718,1.51737,401000001.0
2007-01-12 07:34:00,1.51743,1.51753,1.51735,1.51742,304200001.0
2007-01-12 07:35:00,1.51741,1.51755,1.51737,1.51739,273200000.0
2007-01-12 07:36:00,1.51739,1.51754,1.51726,1.51754,406900000.0
2007-01-12 07:37:00,1.51748,1.51769,1.51737,1.5175,233200002.0
2007-01-12 07:38:00,1.51744,1.51766,1.51744,1.51747,20800000.0
2007-01-12 07:39:00,1.51727,1.51734,1.5171,1.51734,386900000.0
2007-01-12 07:40:00,1.51717,1.51717,1.51687,1.51688,354300000.0
2007-01-12 07:41:00,1.51683,1.51703,1.51676,1.51689,580300001.0
2007-01-12 07:42:00,1.51683,1.51696,1.51675,1.51687,281500001.0
2007-01-12 07:43:00,1.51685,1.51707,1.51685,1.51703,225700000.0
2007-01-12 07:44:00,1.51702,1.51704,1.51683,1.51686,405800002.0
2007-01-12 07:45:00,1.51697,1.51719,1.51689,1.51693,345600000.0
2007-01-12 07:46:00,1.51702,1.51719,1.51694,1.51701,440000002.0
2007-01-12 07:47:00,1.51697,1.51742,1.51691,1.51716,676700000.0
2007-01-12 07:48:00,1.51705,1.51728,1.517,1.51702,719700000.0
2007-01-12 07:49:00,1.51703,1.5172,1.51681,1.51701,694100003.0
2007-01-12 07:50:00,1.51691,1.51711,1.51676,1.51697,610600003.0
2007-01-12 07:51:00,1.51772,1.51775,1.51747,1.51762,607300002.0
2007-01-12 07:52:00,1.5177,1.51773,1.51755,1.51762,452700001.0
2007-01-12 07:53:00,1.51771,1.51824,1.51766,1.51766,667800003.0
2007-01-12 07:54:00,1.51743,1.51755,1.51716,1.51722,426300000.0
2007-01-12 07:55:00,1.51719,1.51727,1.51705,1.51721,378500000.0
2007-01-12 07:56:00,1.51711,1.51736,1.51693,1.51706,700900000.0
2007-01-12 07:57:00,1.51694,1.5172,1.51687,1.51695,557000002.0
2007-01-12 07:58:00,1.51705,1.51745,1.51701,1.51726,705000000.0
2007-01-12 07:59:00,1.51729,1.51745,1.51715,1.51733,439200000.0
2007-01-12 08:00:00,1.51732,1.51749,1.51722,1.51733,381600000.0
2007-01-12 08:01:00,1.51713,1.51745,1.51699,1.51724,485900001.0
2007-01-12 08:02:00,1.51729,1.51748,1.51723,1.51737,232800000.0
2007-01-12 08:03:00,1.51738,1.51755,1.51729,1.51734,486400001.0
2007-01-12 08:04:00,1.5173,1.51764,1.51727,1.51764,400500001.0
2007-01-12 08:05:00,1.51792,1.51805,1.51759,1.51774,361200004.0
2007-01-12 08:06:00,1.51784,1.51784,1.51728,1.51769,749000002.0
2007-01-12 08:07:00,1.51754,1.51764,1.51724,1.51756,590500001.0
2007-01-12 08:08:00,1.51772,1.51782,1.51763,1.51775,392300001.0
2007-01-12 08:09:00,1.51776,1.51794,1.51762,1.5177,498600003.0
2007-01-12 08:10:00,1.51767,1.51787,1.51748,1.51781,571100002.0
2007-01-12 08:11:00,1.51772,1.51789,1.5175,1.51762,280700000.0
2007-01-12 08:12:00,1.51749,1.51764,1.51731,1.51746,399200001.0
2007-01-12 08:13:00,1.51742,1.51746,1.5173,1.51746,205900000.0
2007-01-12 08:14:00,1.51729,1.51741,1.51725,1.51726,110900000.0
2007-01-12 08:15:00,1.5171,1.51731,1.51702,1.51718,271000000.0
2007-01-12 08:16:00,1.51715,1.51728,1.51698,1.51698,262200000.0
2007-01-12 08:17:00,1.51695,1.51705,1.51676,1.51684,279900003.0
2007-01-12 08:18:00,1.51685,1.51709,1.51681,1.51705,188700000.0
2007-01-12 08:19:00,1.51705,1.51715,1.5169,1.51695,320600000.0
2007-01-12 08:20:00,1.51688,1.51729,1.51688,1.51718,348900001.0
2007-01-12 08:21:00,1.5172,1.51747,1.51712,1.51731,513700001.0
2007-01-12 08:22:00,1.51727,1.51742,1.51712,1.51734,372100001.0
2007-01-12 08:23:00,1.51733,1.51742,1.51726,1.51726,248500000.0
2007-01-12 08:24:00,1.51736,1.51759,1.51724,1.51739,473500000.0
2007-01-12 08:26:00,1.51724,1.51741,1.51719,1.51724,323400000.0
2007-01-12 08:27:00,1.51728,1.51743,1.51719,1.51728,340200000.0
2007-01-12 08:28:00,1.51721,1.51736,1.51716,1.51728,538600000.0
2007-01-12 08:29:00,1.51717,1.51727,1.51703,1.51708,403700000.0
2007-01-12 08:30:00,1.51701,1.51718,1.51689,1.51697,424100000.0
2007-01-12 08:31:00,1.51704,1.51736,1.517,1.51722,323700001.0
2007-01-12 08:32:00,1.51737,1.51775,1.51737,1.51758,286900000.0
2007-01-12 08:33:00,1.51764,1.51775,1.51758,1.51766,227000000.0
2007-01-12 08:34:00,1.51764,1.51778,1.51747,1.51755,618600001.0
2007-01-12 08:35:00,1.51761,1.5178,1.51756,1.51759,498400001.0
2007-01-12 08:36:00,1.51763,1.51788,1.51752,1.51781,382600001.0
2007-01-12 08:37:00,1.51781,1.51802,1.51769,1.51775,328400000.0
2007-01-12 08:38:00,1.51768,1.51781,1.51752,1.51769,356100000.0
2007-01-12 08:39:00,1.51768,1.51784,1.51753,1.51761,531300000.0
2007-01-12 08:40:00,1.51761,1.51805,1.51761,1.51779,299900001.0
2007-01-12 08:41:00,1.51784,1.51793,1.51757,1.51788,463800002.0
2007-01-12 08:42:00,1.51804,1.51849,1.51788,1.51813,484000001.0
2007-01-12 08:43:00,1.5182,1.51821,1.51768,1.51768,257500000.0
2007-01-12 08:44:00,1.51759,1.51773,1.51733,1.51743,500900002.0
2007-01-12 08:45:00,1.51755,1.51786,1.51746,1.51759,633100000.0
2007-01-12 08:46:00,1.51763,1.51799,1.51755,1.51779,764400001.0
2007-01-12 08:47:00,1.5179,1.51802,1.51781,1.51786,604900001.0
2007-01-12 08:48:00,1.51784,1.51818,1.51773,1.51796,382400001.0
2007-01-12 08:49:00,1.51791,1.51804,1.51781,1.51784,519700001.0
2007-01-12 08:50:00,1.51793,1.51806,1.51778,1.51796,519100003.0
2007-01-12 08:51:00,1.51782,1.51801,1.51759,1.51772,502500002.0
2007-01-12 08:52:00,1.51791,1.51821,1.51782,1.51793,602700001.0
2007-01-12 08:53:00,1.51807,1.51813,1.51769,1.51794,477400000.0
2007-01-12 08:54:00,1.51795,1.51802,1.5177,1.51777,792900003.0
2007-01-12 08:55:00,1.51775,1.51789,1.51747,1.51755,582400001.0
2007-01-12 08:56:00,1.51739,1.51748,1.51715,1.51728,554900001.0
2007-01-12 08:57:00,1.51729,1.51773,1.51729,1.51759,505400001.0
2007-01-12 08:58:00,1.51765,1.51799,1.51759,1.51773,472500001.0
2007-01-12 08:59:00,1.51773,1.51787,1.51765,1.51769,335800000.0
2007-01-12 09:00:00,1.51769,1.51805,1.51766,1.51805,452100000.0
2007-01-12 09:01:00,1.51831,1.51847,1.51819,1.51824,371400000.0
2007-01-12 09:02:00,1.51812,1.51833,1.51784,1.51784,590200000.0
2007-01-12 09:03:00,1.51792,1.51825,1.51792,1.51811,541100000.0
2007-01-12 09:04:00,1.51846,1.51874,1.51831,1.51839,661300000.0
2007-01-12 09:05:00,1.5184,1.51904,1.5184,1.51904,564400001.0
2007-01-12 09:06:00,1.51912,1.51921,1.51886,1.51915,588300003.0
2007-01-12 09:07:00,1.51905,1.51918,1.51892,1.51901,377300001.0
2007-01-12 09:08:00,1.51896,1.51896,1.51869,1.51889,221300001.0
2007-01-12 09:09:00,1.51893,1.51907,1.51883,1.51893,249000000.0
2007-01-12 09:10:00,1.51876,1.51876,1.51827,1.51839,350800002.0
2007-01-12 09:11:00,1.51835,1.51867,1.51833,1.51839,586700001.0
2007-01-12 09:12:00,1.51847,1.51877,1.51836,1.51849,465200000.0
2007-01-12 09:13:00,1.51866,1.519,1.51863,1.5187,527200002.0
2007-01-12 09:14:00,1.51867,1.51884,1.51865,1.51878,353100001.0
2007-01-12 09:15:00,1.51881,1.51887,1.51845,1.51866,381400002.0
2007-01-12 09:16:00,1.51857,1.51883,1.5185,1.51875,505200001.0
2007-01-12 09:17:00,1.51871,1.51889,1.51865,1.51879,529600001.0
2007-01-12 09:18:00,1.51862,1.51878,1.51846,1.51846,189600000.0
2007-01-12 09:19:00,1.51851,1.51875,1.51838,1.51847,544800001.0
2007-01-12 09:20:00,1.51822,1.51828,1.51788,1.51791,252300000.0
2007-01-12 09:21:00,1.51808,1.51825,1.51799,1.51824,330300000.0
2007-01-12 09:22:00,1.5182,1.51832,1.51808,1.51824,336300001.0
2007-01-12 09:23:00,1.51842,1.51867,1.51832,1.51855,393400000.0
2007-01-12 09:24:00,1.51854,1.51862,1.51822,1.51834,329000000.0
2007-01-12 09:25:00,1.5184,1.51855,1.51832,1.51851,444900001.0
2007-01-12 09:26:00,1.51843,1.51859,1.51836,1.51838,532800001.0
2007-01-12 09:27:00,1.51849,1.5188,1.51849,1.51873,384300000.0
2007-01-12 09:28:00,1.5187,1.51897,1.51864,1.51891,470200000.0
2007-01-12 09:29:00,1.51903,1.51925,1.51896,1.51914,558000002.0
2007-01-12 09:30:00,1.519,1.51922,1.51877,1.51877,642800001.0
2007-01-12 09:31:00,1.51848,1.51871,1.51836,1.51871,422200001.0
2007-01-12 09:32:00,1.51871,1.5188,1.51859,1.5188,435400000.0
2007-01-12 09:33:00,1.51901,1.51926,1.5189,1.5191,335500003.0
2007-01-12 09:34:00,1.51926,1.51939,1.51911,1.51923,402900001.0
2007-01-12 09:35:00,1.51909,1.51914,1.51864,1.51864,252600001.0
2007-01-12 09:36:00,1.51868,1.51882,1.51827,1.51862,408100002.0
2007-01-12 09:37:00,1.51876,1.51887,1.5185,1.51884,441900000.0
2007-01-12 09:38:00,1.51879,1.51911,1.51877,1.51885,371300000.0
2007-01-12 09:39:00,1.51889,1.51918,1.51889,1.51901,379300000.0
2007-01-12 09:40:00,1.51899,1.51917,1.51887,1.51901,412800003.0
2007-01-12 09:41:00,1.51907,1.5192,1.51893,1.51899,445800000.0
2007-01-12 09:42:00,1.51904,1.51927,1.51883,1.51883,502000001.0
2007-01-12 09:43:00,1.51874,1.51884,1.51862,1.51864,314800003.0
2007-01-12 09:44:00,1.51855,1.51898,1.51855,1.51893,456400001.0
2007-01-12 09:45:00,1.51903,1.51904,1.51862,1.51883,524600000.0
2007-01-12 09:46:00,1.51864,1.51888,1.51864,1.51881,291200001.0
2007-01-12 09:47:00,1.51879,1.51886,1.51861,1.51875,392200000.0
2007-01-12 09:48:00,1.51875,1.51896,1.51871,1.51882,361900001.0
2007-01-12 09:49:00,1.51889,1.51908,1.51869,1.51908,552900001.0
2007-01-12 09:50:00,1.51902,1.51968,1.51902,1.51924,432500002.0
2007-01-12 09:51:00,1.51929,1.52005,1.51929,1.5197,491700000.0
2007-01-12 09:52:00,1.51974,1.51976,1.51951,1.5197,469100000.0
2007-01-12 09:53:00,1.51969,1.51996,1.51964,1.51978,306100001.0
2007-01-12 09:54:00,1.51976,1.51986,1.51949,1.51963,539100001.0
2007-01-12 09:55:00,1.51934,1.51945,1.51905,1.51928,522800003.0
2007-01-12 09:56:00,1.51934,1.51952,1.51919,1.51951,440300001.0
2007-01-12 09:57:00,1.51954,1.51956,1.51921,1.51934,586400001.0
2007-01-12 09:58:00,1.51953,1.5198,1.51933,1.5196,869500003.0
2007-01-12 09:59:00,1.5198,1.52018,1.51972,1.5201,649000000.0
2007-01-12 10:00:00,1.51996,1.52022,1.51996,1.52001,261300002.0
2007-01-12 10:01:00,1.52014,1.52031,1.51994,1.52005,660600000.0
2007-01-12 10:02:00,1.51998,1.52015,1.51972,1.52004,601300001.0
2007-01-12 10:03:00,1.51999,1.52014,1.51989,1.52009,420100000.0
2007-01-12 10:04:00,1.51994,1.51995,1.51956,1.51971,415300000.0
2007-01-12 10:05:00,1.51939,1.51955,1.51924,1.51937,402800000.0
2007-01-12 10:06:00,1.51944,1.51972,1.51935,1.51955,516800002.0
2007-01-12 10:07:00,1.51947,1.51987,1.51939,1.5197,570100001.0
2007-01-12 10:08:00,1.51979,1.52038,1.51979,1.52032,501600000.0
2007-01-12 10:09:00,1.5204,1.5204,1.51991,1.51991,507700002.0
2007-01-12 10:10:00,1.51986,1.51995,1.51947,1.51947,414700000.0
2007-01-12 10:11:00,1.51934,1.51935,1.51913,1.51934,384500000.0
2007-01-12 10:12:00,1.51936,1.5195,1.51919,1.51938,457700000.0
2007-01-12 10:13:00,1.51945,1.51959,1.51929,1.51933,495500000.0
2007-01-12 10:14:00,1.51943,1.51953,1.51925,1.51936,574200000.0
2007-01-12 10:15:00,1.51947,1.51968,1.51926,1.51951,380600001.0
2007-01-12 10:16:00,1.51952,1.51952,1.51896,1.51951,398900000.0
2007-01-12 10:17:00,1.51958,1.51978,1.51932,1.51942,359800000.0
2007-01-12 10:18:00,1.5195,1.51962,1.51938,1.51938,389700000.0
2007-01-12 10:19:00,1.51946,1.51982,1.51932,1.51958,352400000.0
2007-01-12 10:20:00,1.51949,1.51957,1.51922,1.51936,520400003.0
2007-01-12 10:21:00,1.51936,1.51955,1.51899,1.51918,394400001.0
2007-01-12 10:22:00,1.51917,1.51936,1.51903,1.51926,384800000.0
2007-01-12 10:23:00,1.51918,1.51948,1.51913,1.51921,424700001.0
2007-01-12 10:24:00,1.51926,1.51932,1.51907,1.51911,414900001.0
2007-01-12 10:25:00,1.5192,1.51932,1.51902,1.51927,357000000.0
2007-01-12 10:26:00,1.51918,1.51944,1.51896,1.51918,555900001.0
2007-01-12 10:27:00,1.51924,1.51924,1.51881,1.5189,507100000.0
2007-01-12 10:28:00,1.51885,1.51909,1.51879,1.51895,698900004.0
2007-01-12 10:29:00,1.51905,1.51914,1.51877,1.51912,544900001.0
2007-01-12 10:30:00,1.51913,1.51933,1.51893,1.51904,634000001.0
2007-01-12 10:31:00,1.51876,1.51911,1.51865,1.5188,562500001.0
2007-01-12 10:32:00,1.51893,1.51921,1.51882,1.51884,475600000.0
2007-01-12 10:33:00,1.51895,1.51911,1.51878,1.51897,519100000.0
2007-01-12 10:34:00,1.51897,1.51929,1.51891,1.51929,408500002.0
2007-01-12 10:35:00,1.51936,1.5196,1.51927,1.51927,528400003.0
2007-01-12 10:36:00,1.51919,1.51924,1.51875,1.51885,503300000.0
2007-01-12 10:37:00,1.51881,1.51892,1.5186,1.51869,486100002.0
2007-01-12 10:38:00,1.51866,1.51873,1.51851,1.51855,397400002.0
2007-01-12 10:39:00,1.51858,1.51869,1.51838,1.51849,456900001.0
2007-01-12 10:40:00,1.51837,1.5185,1.5182,1.5183,294600000.0
2007-01-12 10:41:00,1.5183,1.51846,1.51812,1.51836,702400004.0
2007-01-12 10:42:00,1.51859,1.51889,1.51852,1.51883,405600001.0
2007-01-12 10:43:00,1.5189,1.5192,1.51873,1.51873,451400000.0
2007-01-12 10:44:00,1.51893,1.51902,1.51859,1.51884,556800002.0
2007-01-12 10:45:00,1.51874,1.51886,1.51852,1.51872,485700001.0
2007-01-12 10:46:00,1.51874,1.51894,1.51868,1.51891,268800000.0
2007-01-12 10:47:00,1.51886,1.51895,1.51873,1.51873,409500000.0
2007-01-12 10:48:00,1.51873,1.51896,1.51867,1.5187,507100001.0
2007-01-12 10:49:00,1.51869,1.51884,1.51857,1.5187,379100000.0
2007-01-12 10:50:00,1.51868,1.51896,1.51853,1.51875,516100000.0
2007-01-12 10:51:00,1.5185,1.5189,1.51846,1.51859,482700001.0
2007-01-12 10:52:00,1.51837,1.51843,1.51817,1.5182,391600002.0
2007-01-12 10:53:00,1.51774,1.51786,1.51754,1.51773,372700000.0
2007-01-12 10:54:00,1.51757,1.5178,1.51746,1.51766,433900001.0
2007-01-12 10:55:00,1.51764,1.51781,1.51742,1.51756,427300000.0
2007-01-12 10:56:00,1.51776,1.51786,1.51759,1.51774,473200000.0
2007-01-12 10:57:00,1.51783,1.51801,1.51773,1.51779,362300000.0
2007-01-12 10:58:00,1.51779,1.51802,1.51765,1.51785,486500002.0
2007-01-12 10:59:00,1.5177,1.51843,1.5177,1.51823,839400002.0
2007-01-12 11:00:00,1.51848,1.51876,1.51839,1.51866,486500001.0
2007-01-12 11:01:00,1.51859,1.51887,1.51849,1.51861,555700001.0
2007-01-12 11:02:00,1.51857,1.51879,1.51842,1.51856,520600000.0
2007-01-12 11:03:00,1.51861,1.5188,1.51856,1.51877,224600001.0
2007-01-12 11:04:00,1.5189,1.51898,1.5186,1.51889,577400001.0
2007-01-12 11:05:00,1.51892,1.51905,1.51875,1.51883,455100000.0
2007-01-12 11:06:00,1.51873,1.51893,1.51852,1.51889,681500001.0
2007-01-12 11:07:00,1.51866,1.51887,1.51862,1.51869,257100000.0
2007-01-12 11:08:00,1.51876,1.51876,1.51851,1.51851,395900002.0
2007-01-12 11:09:00,1.51852,1.51883,1.5184,1.51845,394400000.0
2007-01-12 11:10:00,1.51846,1.51865,1.5183,1.51852,424300000.0
2007-01-12 11:11:00,1.51853,1.51878,1.51845,1.51857,531900003.0
2007-01-12 11:12:00,1.51849,1.51876,1.5184,1.5186,589100002.0
2007-01-12 11:13:00,1.51858,1.51863,1.51828,1.5185,364200000.0
2007-01-12 11:14:00,1.51841,1.51855,1.5183,1.51853,545900002.0
2007-01-12 11:15:00,1.51863,1.5188,1.51844,1.51849,499900000.0
2007-01-12 11:16:00,1.51847,1.51855,1.5183,1.51852,485500001.0
2007-01-12 11:17:00,1.51853,1.51867,1.51841,1.51851,484100002.0
2007-01-12 11:18:00,1.51858,1.5189,1.51852,1.51855,345500000.0
2007-01-12 11:19:00,1.51851,1.51869,1.51847,1.51853,406800001.0
2007-01-12 11:20:00,1.51848,1.51873,1.5184,1.51843,543800001.0
2007-01-12 11:21:00,1.51865,1.51882,1.51845,1.51876,599200003.0
2007-01-12 11:22:00,1.51843,1.5188,1.51843,1.5186,623800002.0
2007-01-12 11:23:00,1.51859,1.51871,1.51832,1.5186,482600000.0
2007-01-12 11:24:00,1.51871,1.51886,1.51864,1.51874,415500001.0
2007-01-12 11:25:00,1.51886,1.519,1.51866,1.51889,395700001.0
2007-01-12 11:26:00,1.51893,1.519,1.51855,1.51885,573300000.0
2007-01-12 11:27:00,1.51879,1.51902,1.51853,1.51868,569900001.0
2007-01-12 11:28:00,1.51896,1.51911,1.5187,1.51884,362000002.0
2007-01-12 11:29:00,1.51877,1.51878,1.51842,1.51851,492200002.0
2007-01-12 11:30:00,1.51826,1.51837,1.51816,1.51823,394400001.0
2007-01-12 11:31:00,1.51817,1.51832,1.51794,1.51803,601400002.0
2007-01-12 11:32:00,1.51793,1.51824,1.51784,1.51796,444700002.0
2007-01-12 11:33:00,1.51798,1.51837,1.51798,1.51814,494400002.0
2007-01-12 11:34:00,1.51813,1.51819,1.51787,1.51797,588700002.0
2007-01-12 11:35:00,1.51823,1.51846,1.51815,1.51835,583900001.0
2007-01-12 11:36:00,1.51823,1.51836,1.51811,1.51821,492700000.0
2007-01-12 11:37:00,1.51811,1.51832,1.51803,1.51812,516000000.0
2007-01-12 11:38:00,1.51803,1.5184,1.51803,1.5183,553900002.0
2007-01-12 11:39:00,1.51839,1.51839,1.51796,1.51802,669300001.0
2007-01-12 11:40:00,1.5181,1.51819,1.51791,1.51808,620600001.0
2007-01-12 11:41:00,1.51816,1.51851,1.51804,1.51819,660700001.0
2007-01-12 11:42:00,1.51841,1.51841,1.51801,1.51833,648700002.0
2007-01-12 11:43:00,1.51835,1.51859,1.51831,1.51842,559100002.0
2007-01-12 11:44:00,1.5185,1.51876,1.51831,1.51831,609200003.0
2007-01-12 11:45:00,1.51846,1.51864,1.51821,1.51858,505500001.0
2007-01-12 11:46:00,1.51859,1.5186,1.51841,1.51857,532600001.0
2007-01-12 11:47:00,1.51849,1.5185,1.51823,1.51831,517900005.0
2007-01-12 11:48:00,1.51818,1.51831,1.51802,1.51813,501600001.0
2007-01-12 11:49:00,1.51834,1.51838,1.51807,1.51807,356200000.0
2007-01-12 11:50:00,1.51791,1.51793,1.5176,1.51771,385100002.0
2007-01-12 11:51:00,1.51768,1.51792,1.51768,1.51771,184800000.0
2007-01-12 11:52:00,1.51737,1.51761,1.51735,1.51746,268600000.0
2007-01-12 11:53:00,1.51734,1.51762,1.51728,1.51749,182700001.0
2007-01-12 11:54:00,1.51762,1.51804,1.51759,1.51782,380400001.0
2007-01-12 11:55:00,1.51786,1.51798,1.51773,1.51777,422400000.0
2007-01-12 11:56:00,1.51773,1.51788,1.51754,1.51784,460600000.0
2007-01-12 11:57:00,1.5179,1.51805,1.51769,1.51786,592600003.0
2007-01-12 11:58:00,1.51785,1.51785,1.51696,1.51696,437800000.0
2007-01-12 11:59:00,1.51697,1.51718,1.51663,1.51663,438100001.0
2007-01-12 12:00:00,1.51657,1.51668,1.51633,1.51668,504100001.0
2007-01-12 12:01:00,1.51671,1.51707,1.51668,1.51698,511300002.0
2007-01-12 12:02:00,1.51698,1.51712,1.51682,1.51702,367300000.0
2007-01-12 12:03:00,1.51706,1.51706,1.51668,1.51682,418600001.0
2007-01-12 12:04:00,1.51666,1.51666,1.51612,1.51618,366300000.0
2007-01-12 12:05:00,1.51614,1.51614,1.51581,1.51585,418600004.0
2007-01-12 12:06:00,1.51555,1.51583,1.51548,1.51554,422200001.0
2007-01-12 12:07:00,1.51526,1.51554,1.51472,1.51539,333400002.0
2007-01-12 12:08:00,1.5155,1.51582,1.51546,1.51564,464300001.0
2007-01-12 12:09:00,1.51565,1.51565,1.51499,1.51519,377600000.0
2007-01-12 12:10:00,1.51531,1.51545,1.51506,1.51532,324700000.0
2007-01-12 12:11:00,1.51534,1.51555,1.51528,1.51554,221400002.0
2007-01-12 12:12:00,1.51557,1.51574,1.51548,1.51564,230900000.0
2007-01-12 12:13:00,1.51547,1.5156,1.51526,1.5154,537700002.0
2007-01-12 12:14:00,1.51537,1.51537,1.51502,1.51531,647400003.0
2007-01-12 12:15:00,1.51523,1.51556,1.51523,1.51543,354200002.0
2007-01-12 12:16:00,1.51522,1.51539,1.51509,1.51533,427900000.0
2007-01-12 12:17:00,1.5153,1.51542,1.51528,1.51537,223800000.0
2007-01-12 12:18:00,1.51537,1.51538,1.51506,1.51527,271700000.0
2007-01-12 12:19:00,1.51528,1.51543,1.51519,1.51532,465800001.0
2007-01-12 12:20:00,1.5153,1.51541,1.51508,1.51512,415000001.0
2007-01-12 12:21:00,1.51508,1.5153,1.51499,1.51501,434700001.0
2007-01-12 12:22:00,1.51502,1.51504,1.51485,1.51491,291500000.0
2007-01-12 12:23:00,1.5149,1.51507,1.5148,1.51504,369800000.0
2007-01-12 12:24:00,1.51496,1.51524,1.51491,1.51504,610900000.0
2007-01-12 12:25:00,1.51525,1.51541,1.51508,1.51525,407800001.0
2007-01-12 12:26:00,1.51533,1.51566,1.51532,1.51566,469800001.0
2007-01-12 12:27:00,1.5159,1.51606,1.51583,1.51585,497500000.0
2007-01-12 12:28:00,1.51579,1.51604,1.51566,1.5158,519600001.0
2007-01-12 12:29:00,1.51575,1.51593,1.51561,1.51579,705000000.0
2007-01-12 12:30:00,1.51581,1.51608,1.51566,1.51588,658100001.0
2007-01-12 12:31:00,1.51603,1.51603,1.51563,1.51585,698400001.0
2007-01-12 12:32:00,1.51588,1.51622,1.51584,1.51601,682000004.0
2007-01-12 12:33:00,1.51607,1.51607,1.51578,1.51597,70900000.0
2007-01-12 12:34:00,1.51603,1.51627,1.51583,1.5159,631300000.0
2007-01-12 12:35:00,1.51602,1.51602,1.51561,1.51582,681800000.0
2007-01-12 12:36:00,1.51576,1.51607,1.51576,1.51584,406500000.0
2007-01-12 12:37:00,1.516,1.51616,1.51594,1.51604,434000000.0
2007-01-12 12:38:00,1.51604,1.51604,1.51575,1.51594,704700003.0
2007-01-12 12:39:00,1.51565,1.51577,1.5155,1.51563,550200001.0
2007-01-12 12:40:00,1.51566,1.516,1.51556,1.51578,593500004.0
2007-01-12 12:41:00,1.51575,1.51596,1.51572,1.51581,270200000.0
2007-01-12 12:42:00,1.5158,1.51604,1.51576,1.51588,332900000.0
2007-01-12 12:43:00,1.51563,1.51586,1.51554,1.51568,506700002.0
2007-01-12 12:44:00,1.51575,1.516,1.51557,1.51586,450000004.0
2007-01-12 12:45:00,1.51599,1.51601,1.51557,1.51601,467200001.0
2007-01-12 12:46:00,1.51608,1.51628,1.51605,1.51613,416800000.0
2007-01-12 12:47:00,1.51599,1.5161,1.51585,1.51588,356500001.0
2007-01-12 12:48:00,1.51583,1.51612,1.51577,1.51586,467600002.0
2007-01-12 12:49:00,1.51589,1.51613,1.51573,1.51604,521200004.0
2007-01-12 12:50:00,1.51608,1.51613,1.51556,1.51579,489200000.0
2007-01-12 12:51:00,1.51571,1.51597,1.51555,1.51555,441700000.0
2007-01-12 12:52:00,1.51565,1.51584,1.51544,1.51581,313200000.0
2007-01-12 12:53:00,1.51578,1.51608,1.51578,1.51593,274200000.0
2007-01-12 12:54:00,1.5158,1.51599,1.51571,1.51577,399500002.0
2007-01-12 12:55:00,1.51583,1.51602,1.51573,1.51588,405200000.0
2007-01-12 12:56:00,1.51585,1.51585,1.51549,1.51563,463700003.0
2007-01-12 12:57:00,1.51576,1.51576,1.51526,1.51552,629100000.0
2007-01-12 12:58:00,1.51572,1.51598,1.51569,1.51594,316900000.0
2007-01-12 12:59:00,1.51588,1.51607,1.51573,1.51582,680000003.0
2007-01-12 13:00:00,1.5159,1.51609,1.51581,1.51609,248500002.0
2007-01-12 13:01:00,1.51614,1.51622,1.51596,1.51603,379900002.0
2007-01-12 13:02:00,1.5161,1.5167,1.5161,1.5167,382100000.0
2007-01-12 13:03:00,1.51678,1.51686,1.51658,1.5167,436500000.0
2007-01-12 13:04:00,1.51673,1.51688,1.51667,1.51678,246600000.0
2007-01-12 13:05:00,1.51656,1.51656,1.51596,1.51603,181000003.0
2007-01-12 13:06:00,1.51595,1.51636,1.51589,1.51595,382300001.0
2007-01-12 13:07:00,1.51585,1.51602,1.51577,1.5159,270600000.0
2007-01-12 13:08:00,1.51593,1.51603,1.51582,1.51582,210300000.0
2007-01-12 13:09:00,1.51582,1.51593,1.51554,1.51572,347700000.0
2007-01-12 13:10:00,1.51582,1.51591,1.51571,1.51591,153800000.0
2007-01-12 13:11:00,1.51591,1.51615,1.51574,1.51599,424300001.0
2007-01-12 13:12:00,1.51612,1.51612,1.51551,1.51551,281600000.0
2007-01-12 13:13:00,1.51548,1.51564,1.51533,1.51564,300600001.0
2007-01-12 13:14:00,1.51568,1.5158,1.51507,1.51568,379300002.0
2007-01-12 13:15:00,1.51566,1.51566,1.51476,1.51476,469500002.0
2007-01-12 13:16:00,1.51475,1.51496,1.51475,1.51481,115000000.0
2007-01-12 13:17:00,1.51488,1.51514,1.51472,1.51499,101000000.0
2007-01-12 13:18:00,1.51502,1.51548,1.51492,1.51548,331000000.0
2007-01-12 13:19:00,1.51534,1.51574,1.51528,1.51574,300900000.0
2007-01-12 13:20:00,1.51569,1.51604,1.51569,1.516,184500000.0
2007-01-12 13:21:00,1.51616,1.51674,1.51616,1.51657,147800000.0
2007-01-12 13:22:00,1.51669,1.51681,1.51635,1.51681,248100001.0
2007-01-12 13:23:00,1.51686,1.51692,1.51675,1.51683,276700000.0
2007-01-12 13:24:00,1.51687,1.51712,1.51678,1.51708,251200000.0
2007-01-12 13:25:00,1.51697,1.51707,1.51637,1.51644,173100000.0
2007-01-12 13:26:00,1.51637,1.51659,1.51632,1.51651,204200000.0
2007-01-12 13:27:00,1.51644,1.51659,1.51617,1.51617,301700001.0
2007-01-12 13:28:00,1.51607,1.5161,1.5158,1.51606,544500001.0
2007-01-12 13:29:00,1.51597,1.51597,1.5153,1.51564,616900002.0
2007-01-12 13:30:00,1.5157,1.51608,1.51567,1.5159,550700001.0
2007-01-12 13:31:00,1.5159,1.5162,1.51577,1.51591,513500000.0
2007-01-12 13:32:00,1.51588,1.51606,1.51576,1.51584,247700000.0
2007-01-12 13:33:00,1.5157,1.51615,1.5157,1.51607,412700001.0
2007-01-12 13:34:00,1.51625,1.51636,1.51608,1.5161,251300000.0
2007-01-12 13:35:00,1.51628,1.51643,1.51615,1.51624,344800001.0
2007-01-12 13:36:00,1.51613,1.51613,1.51589,1.51598,424900000.0
2007-01-12 13:37:00,1.51597,1.51621,1.51597,1.51607,446700000.0
2007-01-12 13:38:00,1.516,1.51618,1.51587,1.51587,407300003.0
2007-01-12 13:39:00,1.51581,1.51581,1.51552,1.51563,224700000.0
2007-01-12 13:40:00,1.51552,1.5159,1.51541,1.51568,400900001.0
2007-01-12 13:41:00,1.5156,1.5156,1.51495,1.51514,243300001.0
2007-01-12 13:42:00,1.51521,1.51556,1.51521,1.51556,196300001.0
2007-01-12 13:43:00,1.51567,1.5158,1.5151,1.51513,136100000.0
2007-01-12 13:44:00,1.51495,1.51505,1.51451,1.5147,259400000.0
2007-01-12 13:45:00,1.51466,1.5148,1.5144,1.51453,505700000.0
2007-01-12 13:46:00,1.51455,1.51455,1.51411,1.51411,377900000.0
2007-01-12 13:47:00,1.51397,1.51413,1.5137,1.51413,543300001.0
2007-01-12 13:48:00,1.51427,1.51427,1.51391,1.514,219900000.0
2007-01-12 13:49:00,1.51392,1.514,1.51387,1.514,201600000.0
2007-01-12 13:50:00,1.5141,1.51411,1.51392,1.5141,266400000.0
2007-01-12 13:51:00,1.51408,1.51408,1.51381,1.51391,310900000.0
2007-01-12 13:52:00,1.51383,1.5141,1.51378,1.51406,423500000.0
2007-01-12 13:53:00,1.51378,1.51394,1.5137,1.51388,572200002.0
2007-01-12 13:54:00,1.51374,1.51399,1.51364,1.51388,385400000.0
2007-01-12 13:55:00,1.5137,1.5137,1.51296,1.51296,373500000.0
2007-01-12 13:56:00,1.51295,1.51315,1.51248,1.51285,442300001.0
2007-01-12 13:57:00,1.5128,1.51301,1.51249,1.5129,367900000.0
2007-01-12 13:58:00,1.51291,1.5135,1.51291,1.51327,235800000.0
2007-01-12 13:59:00,1.51298,1.51347,1.51292,1.51319,463600000.0
2007-01-12 14:00:00,1.51292,1.51344,1.51292,1.51344,308400000.0
2007-01-12 14:01:00,1.51329,1.51329,1.51297,1.51297,403000000.0
2007-01-12 14:02:00,1.51322,1.51322,1.51304,1.51314,354800003.0
2007-01-12 14:03:00,1.51312,1.51336,1.513,1.51331,386200000.0
2007-01-12 14:04:00,1.51335,1.51335,1.51302,1.51308,438200001.0
2007-01-12 14:05:00,1.51297,1.51316,1.51286,1.51298,348400001.0
2007-01-12 14:06:00,1.51294,1.51298,1.51271,1.51283,403100001.0
2007-01-12 14:07:00,1.51276,1.51317,1.51257,1.51282,342600001.0
2007-01-12 14:08:00,1.51288,1.51318,1.51276,1.513,387100000.0
2007-01-12 14:09:00,1.51305,1.51331,1.51298,1.51319,140400000.0
2007-01-12 14:10:00,1.51337,1.51361,1.51333,1.51339,322400002.0
2007-01-12 14:11:00,1.51341,1.51362,1.51323,1.51333,94000000.0
2007-01-12 14:12:00,1.51332,1.51357,1.51318,1.51324,241600000.0
2007-01-12 14:13:00,1.5135,1.51381,1.5135,1.5137,168200001.0
2007-01-12 14:14:00,1.51371,1.51371,1.5134,1.5134,208800000.0
2007-01-12 14:15:00,1.51334,1.51357,1.51314,1.51336,374100001.0
2007-01-12 14:16:00,1.51325,1.51383,1.51325,1.51366,192400000.0
2007-01-12 14:17:00,1.51384,1.51445,1.51376,1.51425,697600002.0
2007-01-12 14:18:00,1.51418,1.51433,1.51369,1.5141,355700001.0
2007-01-12 14:19:00,1.51415,1.5144,1.51367,1.51367,377100000.0
2007-01-12 14:20:00,1.5135,1.51352,1.51328,1.51341,208600001.0
2007-01-12 14:21:00,1.51327,1.51337,1.51307,1.51307,437000002.0
2007-01-12 14:22:00,1.5132,1.51334,1.51304,1.51321,568500000.0
2007-01-12 14:23:00,1.51338,1.51338,1.51304,1.51313,149200000.0
2007-01-12 14:24:00,1.51325,1.51354,1.51316,1.51322,494100004.0
2007-01-12 14:25:00,1.51328,1.51344,1.51307,1.51318,549100000.0
2007-01-12 14:26:00,1.5129,1.51303,1.5126,1.51271,536800000.0
2007-01-12 14:27:00,1.51287,1.51302,1.51269,1.51287,385900000.0
2007-01-12 14:28:00,1.51279,1.51286,1.51234,1.51286,52300001.0
2007-01-12 14:29:00,1.51274,1.51291,1.51262,1.51291,41000000.0
2007-01-12 14:30:00,1.51298,1.51311,1.51248,1.51308,49700000.0
2007-01-12 14:31:00,1.51264,1.51299,1.51262,1.51272,52300000.0
2007-01-12 14:32:00,1.51291,1.51304,1.51279,1.51303,21400000.0
2007-01-12 14:33:00,1.51287,1.51312,1.51284,1.51291,37400000.0
2007-01-12 14:34:00,1.51295,1.51312,1.51282,1.51312,34200000.0
2007-01-12 14:35:00,1.51332,1.51332,1.51305,1.51314,36300000.0
2007-01-12 14:36:00,1.51333,1.51341,1.513,1.513,34100000.0
2007-01-12 14:37:00,1.51342,1.51354,1.51338,1.51354,42400000.0
2007-01-12 14:38:00,1.5136,1.5136,1.51305,1.5135,33400000.0
2007-01-12 14:39:00,1.51319,1.51347,1.51284,1.51335,30800000.0
2007-01-12 14:40:00,1.51341,1.51369,1.51339,1.51349,23400000.0
2007-01-12 14:41:00,1.51355,1.51372,1.51339,1.51366,87700000.0
2007-01-12 14:42:00,1.5134,1.51367,1.51289,1.51289,33800000.0
2007-01-12 14:43:00,1.51333,1.51358,1.51306,1.51306,39600000.0
2007-01-12 14:44:00,1.51302,1.51323,1.51291,1.51313,58000000.0
2007-01-12 14:45:00,1.5131,1.51315,1.51286,1.51305,44400000.0
2007-01-12 14:46:00,1.51309,1.51334,1.51291,1.51325,26000000.0
2007-01-12 14:47:00,1.51305,1.51323,1.51281,1.51323,40100000.0
2007-01-12 14:48:00,1.51328,1.51337,1.51304,1.51304,40000000.0
2007-01-12 14:49:00,1.51303,1.51365,1.51303,1.51304,39400000.0
2007-01-12 14:50:00,1.51281,1.51321,1.51277,1.51321,21600000.0
2007-01-12 14:51:00,1.51308,1.51309,1.51276,1.51276,38000000.0
2007-01-12 14:52:00,1.51278,1.51293,1.51258,1.51282,33200000.0
2007-01-12 14:53:00,1.51276,1.51276,1.51242,1.51249,27600000.0
2007-01-12 14:54:00,1.51278,1.51298,1.51244,1.51244,35600000.0
2007-01-12 14:55:00,1.51259,1.5127,1.51217,1.51238,48000000.0
2007-01-12 14:56:00,1.51264,1.51269,1.51254,1.51267,39400001.0
2007-01-12 14:57:00,1.51268,1.51268,1.51233,1.5124,39200000.0
2007-01-12 14:58:00,1.51237,1.51261,1.51224,1.51227,48800000.0
2007-01-12 14:59:00,1.51231,1.51259,1.5123,1.51247,38200000.0
2007-01-12 15:00:00,1.51294,1.513,1.51258,1.51258,42200000.0
2007-01-12 15:01:00,1.5131,1.51314,1.51292,1.51292,28200000.0
2007-01-12 15:02:00,1.51298,1.5131,1.51287,1.5131,47800000.0
2007-01-12 15:03:00,1.51307,1.51325,1.51263,1.51295,51300000.0
2007-01-12 15:04:00,1.51309,1.51339,1.51308,1.51329,36600000.0
2007-01-12 15:05:00,1.51319,1.51342,1.51315,1.51342,32200000.0
2007-01-12 15:06:00,1.51351,1.51361,1.51311,1.5133,48000000.0
2007-01-12 15:07:00,1.51337,1.51344,1.51305,1.51327,46000000.0
2007-01-12 15:08:00,1.51299,1.51315,1.5127,1.51305,47000000.0
2007-01-12 15:09:00,1.51314,1.51367,1.51314,1.51367,37300000.0
2007-01-12 15:10:00,1.51359,1.51378,1.51356,1.51356,45200001.0
2007-01-12 15:11:00,1.51352,1.51366,1.51339,1.51346,44200001.0
2007-01-12 15:12:00,1.51341,1.51372,1.51333,1.51369,49800001.0
2007-01-12 15:13:00,1.5138,1.5138,1.5134,1.51351,44000000.0
2007-01-12 15:14:00,1.5133,1.51346,1.51328,1.51329,30200000.0
2007-01-12 15:15:00,1.5135,1.51385,1.51324,1.51385,43200000.0
2007-01-12 15:16:00,1.51394,1.5142,1.51394,1.5141,31400000.0
2007-01-12 15:17:00,1.51409,1.51427,1.51407,1.51422,44400000.0
2007-01-12 15:18:00,1.5142,1.51478,1.5142,1.51478,42000000.0
2007-01-12 15:19:00,1.51458,1.51488,1.51458,1.51464,29500000.0
2007-01-12 15:20:00,1.51459,1.51509,1.51459,1.51473,23600000.0
2007-01-12 15:21:00,1.51446,1.51533,1.51431,1.51533,31700000.0
2007-01-12 15:22:00,1.51531,1.51605,1.51531,1.51555,57200001.0
2007-01-12 15:23:00,1.51557,1.51557,1.51526,1.51537,31200000.0
2007-01-12 15:24:00,1.51568,1.51591,1.51568,1.51575,23000000.0
2007-01-12 15:25:00,1.51578,1.516,1.51578,1.51581,31700000.0
2007-01-12 15:26:00,1.51598,1.516,1.51576,1.51591,37400001.0
2007-01-12 15:27:00,1.51591,1.51614,1.51556,1.51567,33200000.0
2007-01-12 15:28:00,1.51538,1.51554,1.51498,1.51513,38700000.0
2007-01-12 15:29:00,1.51526,1.51543,1.51462,1.51464,37100000.0
2007-01-12 15:30:00,1.5152,1.5152,1.51245,1.51273,29000000.0
2007-01-12 15:31:00,1.51281,1.51294,1.51243,1.51249,36600000.0
2007-01-12 15:32:00,1.51217,1.51245,1.51199,1.51234,39400000.0
2007-01-12 15:33:00,1.51229,1.51303,1.51219,1.51282,36000000.0
2007-01-12 15:34:00,1.51265,1.51316,1.5125,1.51296,26600000.0
2007-01-12 15:35:00,1.51318,1.51339,1.51259,1.51259,48400000.0
2007-01-12 15:36:00,1.51294,1.51305,1.51275,1.51278,51000001.0
2007-01-12 15:37:00,1.51294,1.51301,1.51257,1.51281,43300000.0
2007-01-12 15:38:00,1.51265,1.5129,1.51248,1.51287,29000000.0
2007-01-12 15:39:00,1.51284,1.51284,1.51257,1.51272,20600000.0
2007-01-12 15:40:00,1.51277,1.51277,1.51245,1.51253,28200000.0
2007-01-12 15:41:00,1.51274,1.51274,1.51169,1.51208,42400000.0
2007-01-12 15:42:00,1.51222,1.51239,1.51167,1.51187,30000000.0
2007-01-12 15:43:00,1.51173,1.51212,1.51164,1.51207,37000000.0
2007-01-12 15:44:00,1.51216,1.51216,1.51117,1.51171,22200000.0
2007-01-12 15:45:00,1.51177,1.51217,1.51175,1.51188,60700000.0
2007-01-12 15:46:00,1.51171,1.51175,1.51142,1.51142,30000000.0
2007-01-12 15:47:00,1.51148,1.5118,1.51134,1.5118,40400000.0
2007-01-12 15:48:00,1.51182,1.51221,1.5117,1.51172,30600000.0
2007-01-12 15:49:00,1.51166,1.51186,1.51166,1.51179,58000001.0
2007-01-12 15:50:00,1.51182,1.51211,1.51154,1.51154,30000000.0
2007-01-12 15:51:00,1.51134,1.51162,1.51132,1.51155,33200000.0
2007-01-12 15:52:00,1.51166,1.5118,1.51107,1.51118,42400000.0
2007-01-12 15:53:00,1.51132,1.51144,1.51067,1.51105,42700000.0
2007-01-12 15:54:00,1.51088,1.51114,1.51058,1.51096,40200000.0
2007-01-12 15:55:00,1.51092,1.51109,1.5107,1.51082,41000000.0
2007-01-12 15:56:00,1.51061,1.51099,1.51026,1.51084,42400000.0
2007-01-12 15:57:00,1.51056,1.51102,1.51048,1.51086,29400000.0
2007-01-12 15:58:00,1.51073,1.51157,1.51052,1.51157,36800000.0
2007-01-12 15:59:00,1.51142,1.51204,1.5113,1.51186,30600000.0
2007-01-12 16:00:00,1.51166,1.51196,1.51142,1.51142,28000000.0
2007-01-12 16:01:00,1.51132,1.51189,1.51123,1.51182,40600001.0
2007-01-12 16:02:00,1.51153,1.51153,1.51083,1.51126,36300000.0
2007-01-12 16:03:00,1.51141,1.51169,1.51129,1.51161,45300000.0
2007-01-12 16:04:00,1.51172,1.51228,1.51172,1.51228,27800000.0
2007-01-12 16:05:00,1.51257,1.51326,1.51257,1.51326,26600000.0
2007-01-12 16:06:00,1.51354,1.51387,1.51328,1.51368,31200000.0
2007-01-12 16:07:00,1.51358,1.51358,1.51286,1.513,42000000.0
2007-01-12 16:08:00,1.5133,1.5133,1.51274,1.51301,28000000.0
2007-01-12 16:09:00,1.51292,1.51309,1.51277,1.51284,45900000.0
2007-01-12 16:10:00,1.51296,1.51314,1.51278,1.51288,19400000.0
2007-01-12 16:11:00,1.51261,1.51316,1.51261,1.51292,37800000.0
2007-01-12 16:12:00,1.51274,1.51347,1.51272,1.51343,43600000.0
2007-01-12 16:13:00,1.51337,1.51339,1.513,1.51306,29400000.0
2007-01-12 16:14:00,1.51284,1.51339,1.51284,1.51324,35000000.0
2007-01-12 16:15:00,1.51292,1.51304,1.51267,1.51267,39700000.0
2007-01-12 16:16:00,1.51235,1.51254,1.51225,1.51237,32300000.0
2007-01-12 16:17:00,1.51225,1.51239,1.5121,1.51214,30200000.0
2007-01-12 16:18:00,1.51226,1.51226,1.51178,1.51184,25600000.0
2007-01-12 16:19:00,1.51225,1.51225,1.51169,1.51184,43600000.0
2007-01-12 16:20:00,1.5118,1.51199,1.51165,1.51199,54600000.0
2007-01-12 16:21:00,1.51214,1.51228,1.51199,1.51222,47800000.0
2007-01-12 16:22:00,1.51219,1.51232,1.51206,1.5121,42400000.0
2007-01-12 16:23:00,1.51226,1.51242,1.51213,1.51242,54200000.0
2007-01-12 16:24:00,1.51244,1.51264,1.51244,1.51254,21800000.0
2007-01-12 16:25:00,1.51267,1.51312,1.51212,1.5128,38900000.0
2007-01-12 16:26:00,1.51289,1.51289,1.51252,1.51252,44300000.0
2007-01-12 16:27:00,1.51245,1.51274,1.5122,1.5122,48900000.0
2007-01-12 16:28:00,1.51257,1.5127,1.5123,1.51254,40800000.0
2007-01-12 16:29:00,1.51269,1.51273,1.51237,1.51242,38000000.0
2007-01-12 16:30:00,1.51247,1.51247,1.51179,1.51207,57300000.0
2007-01-12 16:31:00,1.51197,1.51215,1.51185,1.51193,80900000.0
2007-01-12 16:32:00,1.51218,1.51236,1.51185,1.51222,61400000.0
2007-01-12 16:33:00,1.5122,1.5122,1.51194,1.51198,36200000.0
2007-01-12 16:34:00,1.51213,1.51238,1.51204,1.51238,47000000.0
2007-01-12 16:35:00,1.51273,1.513,1.51273,1.513,24000000.0
2007-01-12 16:36:00,1.51277,1.51284,1.51242,1.51266,30000000.0
2007-01-12 16:37:00,1.51276,1.5131,1.51254,1.51291,38800000.0
2007-01-12 16:38:00,1.51281,1.51289,1.51264,1.51267,63900000.0
2007-01-12 16:39:00,1.51267,1.51281,1.51267,1.51281,33200000.0
2007-01-12 16:40:00,1.51255,1.51273,1.51243,1.51262,41400000.0
2007-01-12 16:41:00,1.5123,1.51294,1.5123,1.51259,60400000.0
2007-01-12 16:42:00,1.51218,1.51229,1.51194,1.51221,29400000.0
2007-01-12 16:43:00,1.51215,1.51246,1.51215,1.51217,43500000.0
2007-01-12 16:44:00,1.51187,1.51196,1.51148,1.51167,58600000.0
2007-01-12 16:45:00,1.51155,1.51186,1.51145,1.51186,36300000.0
2007-01-12 16:46:00,1.51225,1.51225,1.51194,1.51219,43100000.0
2007-01-12 16:47:00,1.51245,1.51256,1.5121,1.51216,61500000.0
2007-01-12 16:48:00,1.51226,1.51276,1.51192,1.51266,33700000.0
2007-01-12 16:49:00,1.5126,1.51282,1.51237,1.51282,29200000.0
2007-01-12 16:50:00,1.5128,1.51281,1.51229,1.51229,58200001.0
2007-01-12 16:51:00,1.51246,1.51275,1.51227,1.5126,29100000.0
2007-01-12 16:52:00,1.51281,1.51281,1.51214,1.51268,40100000.0
2007-01-12 16:53:00,1.5129,1.5129,1.51261,1.51285,45000000.0
2007-01-12 16:54:00,1.513,1.51328,1.51274,1.51328,31400000.0
2007-01-12 16:55:00,1.51349,1.51373,1.51335,1.51345,44800000.0
2007-01-12 16:56:00,1.5133,1.5133,1.51301,1.51311,63000002.0
2007-01-12 16:57:00,1.51304,1.51318,1.51292,1.51311,34400000.0
2007-01-12 16:58:00,1.51275,1.51328,1.51275,1.51322,28000000.0
2007-01-12 16:59:00,1.51328,1.51377,1.51316,1.51377,30400000.0
2007-01-12 17:00:00,1.51341,1.51397,1.51341,1.51372,43800000.0
2007-01-12 17:01:00,1.51362,1.51395,1.5135,1.51367,33800000.0
2007-01-12 17:02:00,1.51344,1.5136,1.51327,1.51354,20800000.0
2007-01-12 17:03:00,1.51353,1.51353,1.51296,1.51307,32400000.0
2007-01-12 17:04:00,1.51307,1.51307,1.51219,1.51222,46000000.0
2007-01-12 17:05:00,1.5122,1.51236,1.51178,1.51221,36400000.0
2007-01-12 17:06:00,1.51223,1.51252,1.51205,1.51242,32400000.0
2007-01-12 17:07:00,1.51254,1.51263,1.51177,1.51181,50200000.0
2007-01-12 17:08:00,1.51193,1.51232,1.51181,1.5121,40300000.0
2007-01-12 17:09:00,1.51235,1.51278,1.51235,1.51278,36400000.0
2007-01-12 17:10:00,1.51257,1.51266,1.51237,1.51247,37000001.0
2007-01-12 17:11:00,1.51253,1.51283,1.51253,1.51283,23200000.0
2007-01-12 17:12:00,1.51274,1.51279,1.51243,1.5127,30000000.0
2007-01-12 17:13:00,1.51271,1.51303,1.51266,1.51303,47000000.0
2007-01-12 17:14:00,1.51263,1.51307,1.51263,1.51265,54000000.0
2007-01-12 17:15:00,1.51262,1.51265,1.51219,1.51229,23400000.0
2007-01-12 17:16:00,1.51217,1.51247,1.51208,1.51235,39800000.0
2007-01-12 17:17:00,1.5125,1.51308,1.5125,1.51287,40200000.0
2007-01-12 17:18:00,1.51295,1.51298,1.51247,1.51293,53200000.0
2007-01-12 17:19:00,1.51292,1.51322,1.51275,1.51319,31500000.0
2007-01-12 17:20:00,1.51309,1.51354,1.51304,1.51322,29000000.0
2007-01-12 17:21:00,1.51366,1.51368,1.51299,1.51343,32600000.0
2007-01-12 17:22:00,1.51324,1.51362,1.51324,1.51349,32800000.0
2007-01-12 17:23:00,1.51324,1.51388,1.51324,1.51388,47100000.0
2007-01-12 17:24:00,1.5139,1.51403,1.51366,1.51385,13800000.0
2007-01-12 17:25:00,1.51372,1.51403,1.51372,1.51382,32800000.0
2007-01-12 17:26:00,1.51377,1.51412,1.51377,1.51406,31100000.0
2007-01-12 17:27:00,1.51419,1.51419,1.51379,1.51396,24800000.0
2007-01-12 17:28:00,1.51428,1.51428,1.51385,1.51392,48700000.0
2007-01-12 17:29:00,1.51408,1.51426,1.51375,1.51401,46900000.0
2007-01-12 17:30:00,1.51403,1.51403,1.51316,1.51356,57600000.0
2007-01-12 17:31:00,1.51358,1.51404,1.51358,1.51382,29200000.0
2007-01-12 17:32:00,1.51364,1.5144,1.51364,1.51432,34000000.0
2007-01-12 17:33:00,1.51468,1.51493,1.51443,1.51478,40700000.0
2007-01-12 17:34:00,1.51475,1.51488,1.51469,1.51469,55600001.0
2007-01-12 17:35:00,1.51454,1.51466,1.51431,1.51445,35000000.0
2007-01-12 17:36:00,1.51442,1.51442,1.51386,1.51407,53600000.0
2007-01-12 17:37:00,1.51415,1.51425,1.51347,1.51421,37600000.0
2007-01-12 17:38:00,1.51385,1.51414,1.51385,1.51393,59400000.0
2007-01-12 17:39:00,1.51414,1.51422,1.51404,1.51409,17300000.0
2007-01-12 17:40:00,1.51383,1.51408,1.51383,1.51385,48600001.0
2007-01-12 17:41:00,1.51378,1.51395,1.51352,1.51352,48400000.0
2007-01-12 17:42:00,1.51329,1.51368,1.51293,1.51368,34800000.0
2007-01-12 17:43:00,1.51383,1.51387,1.51335,1.51358,49800000.0
2007-01-12 17:44:00,1.51349,1.51349,1.5134,1.51346,45000000.0
2007-01-12 17:45:00,1.51354,1.51354,1.51302,1.51305,33600000.0
2007-01-12 17:46:00,1.513,1.51301,1.51273,1.51301,35700000.0
2007-01-12 17:47:00,1.51293,1.5131,1.51269,1.51269,34900000.0
2007-01-12 17:48:00,1.51261,1.51296,1.51249,1.51296,41800000.0
2007-01-12 17:49:00,1.51294,1.5132,1.51275,1.51311,34600000.0
2007-01-12 17:50:00,1.51298,1.51298,1.51272,1.51293,38400000.0
2007-01-12 17:51:00,1.51292,1.51307,1.51272,1.51291,21000000.0
2007-01-12 17:52:00,1.51308,1.5134,1.51308,1.5133,32800000.0
2007-01-12 17:53:00,1.5131,1.51355,1.5131,1.51349,25800000.0
2007-01-12 17:54:00,1.51333,1.51352,1.51292,1.51336,38000000.0
2007-01-12 17:55:00,1.51336,1.51372,1.51286,1.51372,44500000.0
2007-01-12 17:56:00,1.51361,1.51414,1.51361,1.51399,38600000.0
2007-01-12 17:57:00,1.51378,1.51391,1.51347,1.51373,44900001.0
2007-01-12 17:58:00,1.51368,1.51368,1.51338,1.51361,54600000.0
2007-01-12 17:59:00,1.51356,1.51368,1.51306,1.51329,60500000.0
2007-01-12 18:00:00,1.51336,1.51348,1.51279,1.51279,52500001.0
2007-01-12 18:01:00,1.51296,1.51296,1.51262,1.51275,39600000.0
2007-01-12 18:02:00,1.51286,1.5129,1.5125,1.51255,51200000.0
2007-01-12 18:03:00,1.51217,1.51235,1.5121,1.51216,32400000.0
2007-01-12 18:04:00,1.51256,1.51256,1.5124,1.51241,35600000.0
2007-01-12 18:05:00,1.51244,1.51251,1.51218,1.5123,52600000.0
2007-01-12 18:06:00,1.51204,1.51233,1.51192,1.51192,46600000.0
2007-01-12 18:07:00,1.51202,1.51227,1.51182,1.51222,52000000.0
2007-01-12 18:08:00,1.5122,1.51251,1.5122,1.5123,64500001.0
2007-01-12 18:09:00,1.51225,1.5124,1.5122,1.5122,46800000.0
2007-01-12 18:10:00,1.51228,1.51274,1.51228,1.51248,30900000.0
2007-01-12 18:11:00,1.51252,1.51265,1.51225,1.51242,44500000.0
2007-01-12 18:12:00,1.51256,1.51258,1.51238,1.51238,34400000.0
2007-01-12 18:13:00,1.51239,1.51252,1.51227,1.51247,39000000.0
2007-01-12 18:14:00,1.51191,1.51252,1.51191,1.51252,25800000.0
2007-01-12 18:15:00,1.51248,1.51287,1.51248,1.5126,21600000.0
2007-01-12 18:16:00,1.51257,1.51288,1.51247,1.51272,28200000.0
2007-01-12 18:17:00,1.51291,1.51338,1.51291,1.51302,56400000.0
2007-01-12 18:18:00,1.51312,1.51322,1.51262,1.51289,41600000.0
2007-01-12 18:19:00,1.51301,1.51301,1.51254,1.51259,23600000.0
2007-01-12 18:20:00,1.51281,1.51329,1.51281,1.51309,32600000.0
2007-01-12 18:21:00,1.51316,1.51321,1.51297,1.51297,56700001.0
2007-01-12 18:22:00,1.51296,1.51315,1.51288,1.51296,44500000.0
2007-01-12 18:23:00,1.51299,1.51315,1.51293,1.51293,52000000.0
2007-01-12 18:24:00,1.51301,1.51308,1.51279,1.51292,44200000.0
2007-01-12 18:25:00,1.5131,1.51316,1.51277,1.51316,54800000.0
2007-01-12 18:26:00,1.51314,1.51314,1.51297,1.51304,26600000.0
2007-01-12 18:27:00,1.51306,1.51336,1.5129,1.51325,47400000.0
2007-01-12 18:28:00,1.51303,1.51331,1.51299,1.51314,34400000.0
2007-01-12 18:29:00,1.51327,1.51338,1.51307,1.51332,56200001.0
2007-01-12 18:30:00,1.51343,1.51343,1.51321,1.51336,54200001.0
2007-01-12 18:31:00,1.51338,1.51338,1.51318,1.51332,26800000.0
2007-01-12 18:32:00,1.51335,1.51335,1.51303,1.51325,22800000.0
2007-01-12 18:33:00,1.51333,1.51345,1.51315,1.51317,53600000.0
2007-01-12 18:34:00,1.51314,1.51324,1.51297,1.51323,43100001.0
2007-01-12 18:35:00,1.51322,1.51322,1.51263,1.51263,47200000.0
2007-01-12 18:36:00,1.51251,1.51276,1.51246,1.51268,51600000.0
2007-01-12 18:37:00,1.51269,1.51289,1.51259,1.51289,27600000.0
2007-01-12 18:38:00,1.51277,1.51284,1.51257,1.51284,42400000.0
2007-01-12 18:39:00,1.51259,1.51291,1.51243,1.51245,35400000.0
2007-01-12 18:40:00,1.51252,1.51264,1.51214,1.51221,24600000.0
2007-01-12 18:41:00,1.5123,1.51254,1.5123,1.51253,28200000.0
2007-01-12 18:42:00,1.51242,1.51244,1.51217,1.51244,35700000.0
2007-01-12 18:43:00,1.51231,1.51257,1.51224,1.51237,31600000.0
2007-01-12 18:44:00,1.51233,1.51233,1.51197,1.51197,33000000.0
2007-01-12 18:45:00,1.51229,1.51242,1.51222,1.51222,20800000.0
2007-01-12 18:46:00,1.51253,1.51253,1.51228,1.51228,43100000.0
2007-01-12 18:47:00,1.51249,1.51256,1.51247,1.51252,28500000.0
2007-01-12 18:48:00,1.51253,1.51292,1.51251,1.51275,54400000.0
2007-01-12 18:49:00,1.51273,1.51273,1.51235,1.51252,25800000.0
2007-01-12 18:50:00,1.51251,1.51257,1.5123,1.51247,37000000.0
2007-01-12 18:51:00,1.51259,1.51269,1.51247,1.51255,35100000.0
2007-01-12 18:52:00,1.51227,1.51266,1.51227,1.51252,58900000.0
2007-01-12 18:53:00,1.51257,1.51266,1.5125,1.51259,38200000.0
2007-01-12 18:54:00,1.51273,1.51302,1.51247,1.51299,44500000.0
2007-01-12 18:55:00,1.51285,1.51313,1.51283,1.51297,20800000.0
2007-01-12 18:56:00,1.51278,1.51319,1.51278,1.51278,49200000.0
2007-01-12 18:57:00,1.51322,1.51324,1.51287,1.51287,24400000.0
2007-01-12 18:58:00,1.51286,1.51294,1.51254,1.51254,33200000.0
2007-01-12 18:59:00,1.51237,1.51237,1.51164,1.51197,47600000.0
2007-01-12 19:00:00,1.51206,1.51219,1.51195,1.51216,85500002.0
2007-01-12 19:01:00,1.5121,1.51215,1.51178,1.5119,30200000.0
2007-01-12 19:02:00,1.51188,1.51207,1.51176,1.51207,32400000.0
2007-01-12 19:03:00,1.51193,1.51215,1.5118,1.5121,37200000.0
2007-01-12 19:04:00,1.51201,1.51212,1.5118,1.51201,37200000.0
2007-01-12 19:05:00,1.51201,1.51224,1.51198,1.5121,48900001.0
2007-01-12 19:06:00,1.51212,1.51216,1.51197,1.51212,45200000.0
2007-01-12 19:07:00,1.51209,1.51223,1.51187,1.51222,44600000.0
2007-01-12 19:08:00,1.51195,1.51224,1.51195,1.51212,33900000.0
2007-01-12 19:09:00,1.51223,1.51223,1.51211,1.51214,40200000.0
2007-01-12 19:10:00,1.51236,1.51238,1.51158,1.51158,40600000.0
2007-01-12 19:11:00,1.51176,1.51208,1.51174,1.51191,50400001.0
2007-01-12 19:12:00,1.5117,1.51196,1.5117,1.51196,38600000.0
2007-01-12 19:13:00,1.51201,1.5121,1.51172,1.51191,65500000.0
2007-01-12 19:14:00,1.51165,1.51178,1.5114,1.51162,37900000.0
2007-01-12 19:15:00,1.51138,1.51168,1.51127,1.51154,38300000.0
2007-01-12 19:16:00,1.51129,1.51167,1.51129,1.51143,38100000.0
2007-01-12 19:17:00,1.51142,1.51148,1.51118,1.51133,25000000.0
2007-01-12 19:18:00,1.51149,1.51149,1.51124,1.51141,34200000.0
2007-01-12 19:19:00,1.5117,1.51175,1.5113,1.5116,37400000.0
2007-01-12 19:20:00,1.51155,1.51169,1.51135,1.51149,34900000.0
2007-01-12 19:21:00,1.5114,1.51175,1.5114,1.51158,49900000.0
2007-01-12 19:22:00,1.51167,1.51167,1.51141,1.5116,35000000.0
2007-01-12 19:23:00,1.51126,1.51159,1.51101,1.51149,66800001.0
2007-01-12 19:24:00,1.51146,1.51158,1.51129,1.51154,45600000.0
2007-01-12 19:25:00,1.51152,1.51166,1.51138,1.51166,32600000.0
2007-01-12 19:26:00,1.51146,1.51166,1.51121,1.51141,30600000.0
2007-01-12 19:27:00,1.51137,1.51159,1.51122,1.51159,35200000.0
2007-01-12 19:28:00,1.51162,1.51182,1.51148,1.51154,79500000.0
2007-01-12 19:29:00,1.51132,1.51147,1.51099,1.51143,36300000.0
2007-01-12 19:30:00,1.51144,1.51167,1.51143,1.51164,55800000.0
2007-01-12 19:31:00,1.51173,1.5118,1.51161,1.5118,45500000.0
2007-01-12 19:32:00,1.51179,1.51186,1.51167,1.51174,51200001.0
2007-01-12 19:33:00,1.51161,1.51161,1.51136,1.51161,58000002.0
2007-01-12 19:34:00,1.51171,1.51197,1.51171,1.51173,27000000.0
2007-01-12 19:35:00,1.51179,1.51194,1.5115,1.51187,46200000.0
2007-01-12 19:36:00,1.51156,1.51177,1.51148,1.51177,31700000.0
2007-01-12 19:37:00,1.51182,1.51185,1.51127,1.51127,47200000.0
2007-01-12 19:38:00,1.51125,1.51164,1.51125,1.51143,33200000.0
2007-01-12 19:39:00,1.51158,1.51167,1.51139,1.51167,27800000.0
2007-01-12 19:40:00,1.51152,1.51167,1.51115,1.51115,50600000.0
2007-01-12 19:41:00,1.51111,1.51113,1.51088,1.51111,47000000.0
2007-01-12 19:42:00,1.51088,1.51131,1.51087,1.51131,70200001.0
2007-01-12 19:43:00,1.51095,1.51095,1.51016,1.51032,36400000.0
2007-01-12 19:44:00,1.51032,1.51048,1.51023,1.51035,51400000.0
2007-01-12 19:45:00,1.51019,1.51021,1.51012,1.51016,54600000.0
2007-01-12 19:46:00,1.51015,1.5103,1.50963,1.50963,46100000.0
2007-01-12 19:47:00,1.50981,1.51007,1.50979,1.51001,51600001.0
2007-01-12 19:48:00,1.51008,1.51023,1.51008,1.51016,48800000.0
2007-01-12 19:49:00,1.51001,1.51012,1.50999,1.50999,23700000.0
2007-01-12 19:50:00,1.51021,1.51021,1.50995,1.51001,48200000.0
2007-01-12 19:51:00,1.50979,1.51008,1.50977,1.51,46900000.0
2007-01-12 19:52:00,1.50993,1.51002,1.50979,1.50981,23200000.0
2007-01-12 19:53:00,1.50985,1.51005,1.50981,1.50998,52700000.0
2007-01-12 19:54:00,1.51002,1.5103,1.51002,1.51014,22000000.0
2007-01-12 19:55:00,1.51008,1.51034,1.51008,1.51027,33700000.0
2007-01-12 19:56:00,1.51024,1.51047,1.51016,1.51035,37400000.0
2007-01-12 19:57:00,1.51052,1.51067,1.51044,1.51058,51000000.0
2007-01-12 19:58:00,1.51042,1.51052,1.51037,1.51037,25400000.0
2007-01-12 19:59:00,1.5105,1.51056,1.51044,1.51044,35200000.0
2007-01-12 20:00:00,1.51024,1.51035,1.5099,1.5099,40000000.0
2007-01-12 20:01:00,1.51036,1.51047,1.51018,1.51018,46800000.0
2007-01-12 20:02:00,1.51032,1.51048,1.51024,1.51031,31600000.0
2007-01-12 20:03:00,1.51052,1.51052,1.51026,1.51043,27800000.0
2007-01-12 20:04:00,1.51046,1.51065,1.51025,1.51048,54900000.0
2007-01-12 20:05:00,1.51041,1.51046,1.51014,1.51014,31800000.0
2007-01-12 20:06:00,1.51019,1.51025,1.50999,1.51003,51300001.0
2007-01-12 20:07:00,1.50982,1.50999,1.5097,1.50999,23400000.0
2007-01-12 20:08:00,1.51016,1.51023,1.50992,1.51009,25000000.0
2007-01-12 20:09:00,1.51014,1.51025,1.51014,1.51025,42200000.0
2007-01-12 20:10:00,1.50999,1.51044,1.50994,1.51025,36000000.0
2007-01-12 20:11:00,1.51024,1.51024,1.50977,1.50982,38700000.0
2007-01-12 20:12:00,1.50987,1.50987,1.50933,1.50971,40000000.0
2007-01-12 20:13:00,1.50992,1.51007,1.50981,1.51007,26600000.0
2007-01-12 20:14:00,1.51004,1.51016,1.50953,1.51011,30200000.0
2007-01-12 20:15:00,1.51012,1.51018,1.50995,1.51018,37300000.0
2007-01-12 20:16:00,1.50997,1.51007,1.5097,1.5097,39700000.0
2007-01-12 20:17:00,1.5097,1.51026,1.50951,1.51026,45900000.0
2007-01-12 20:18:00,1.51035,1.51035,1.51012,1.5102,31200000.0
2007-01-12 20:19:00,1.51046,1.51052,1.51033,1.51052,57600000.0
2007-01-12 20:20:00,1.51051,1.51051,1.51031,1.51051,46900000.0
2007-01-12 20:21:00,1.51024,1.51029,1.51015,1.51015,46900000.0
2007-01-12 20:22:00,1.51011,1.51027,1.5098,1.5098,37800000.0
2007-01-12 20:23:00,1.50962,1.50986,1.50949,1.50971,54800001.0
2007-01-12 20:24:00,1.50988,1.50995,1.50978,1.50978,40300000.0
2007-01-12 20:25:00,1.51015,1.51029,1.50995,1.51004,56700000.0
2007-01-12 20:26:00,1.5102,1.51028,1.50992,1.5102,43100000.0
2007-01-12 20:27:00,1.51032,1.51032,1.50987,1.51011,39600000.0
2007-01-12 20:28:00,1.50998,1.51,1.50979,1.51,32600000.0
2007-01-12 20:29:00,1.50979,1.50992,1.50939,1.50989,25600000.0
2007-01-12 20:30:00,1.50995,1.50995,1.50959,1.50963,37800000.0
2007-01-12 20:31:00,1.50955,1.50986,1.50946,1.50986,44800000.0
2007-01-12 20:32:00,1.50982,1.50999,1.50953,1.50999,33700000.0
2007-01-12 20:33:00,1.50984,1.50984,1.50951,1.50963,31000000.0
2007-01-12 20:34:00,1.50955,1.50997,1.50953,1.50982,39100000.0
2007-01-12 20:35:00,1.50982,1.51012,1.50982,1.50993,43400000.0
2007-01-12 20:36:00,1.51014,1.51041,1.51008,1.51019,55100000.0
2007-01-12 20:37:00,1.51018,1.51043,1.51006,1.51043,58600000.0
2007-01-12 20:38:00,1.51069,1.51082,1.51059,1.51063,55300000.0
2007-01-12 20:39:00,1.51036,1.51042,1.51,1.51015,49400000.0
2007-01-12 20:40:00,1.51021,1.5105,1.51021,1.51048,37100000.0
2007-01-12 20:41:00,1.51057,1.51064,1.5103,1.51049,45000000.0
2007-01-12 20:42:00,1.51039,1.5108,1.51027,1.51075,68100000.0
2007-01-12 20:43:00,1.51073,1.51077,1.51038,1.51038,27800000.0
2007-01-12 20:44:00,1.51064,1.51085,1.51046,1.51073,37400000.0
2007-01-12 20:45:00,1.51058,1.51085,1.51058,1.51063,46600001.0
2007-01-12 20:46:00,1.51084,1.5109,1.51071,1.51081,31200000.0
2007-01-12 20:47:00,1.51072,1.51094,1.51026,1.51063,34700000.0
2007-01-12 20:48:00,1.51031,1.51057,1.51031,1.51037,51600000.0
2007-01-12 20:49:00,1.51028,1.51038,1.51024,1.51027,44900001.0
2007-01-12 20:50:00,1.51012,1.51027,1.51012,1.51022,41200000.0
2007-01-12 20:51:00,1.51022,1.51064,1.51022,1.51053,32800000.0
2007-01-12 20:52:00,1.51054,1.51076,1.51051,1.51063,28800000.0
2007-01-12 20:53:00,1.51057,1.51086,1.51057,1.51083,27400000.0
2007-01-12 20:54:00,1.51067,1.51115,1.51067,1.51101,61400000.0
2007-01-12 20:55:00,1.51104,1.51134,1.51101,1.51127,37800000.0
2007-01-12 20:56:00,1.51133,1.51158,1.51133,1.51158,52800001.0
2007-01-12 20:57:00,1.51176,1.51178,1.51131,1.51131,40800001.0
2007-01-12 20:58:00,1.51152,1.51189,1.51152,1.51177,42700000.0
2007-01-12 20:59:00,1.51177,1.51216,1.51177,1.51207,48900000.0
2007-01-12 21:00:00,1.51188,1.51235,1.51188,1.51225,23400000.0
2007-01-12 21:01:00,1.51203,1.51203,1.51124,1.51124,28000000.0
2007-01-12 21:02:00,1.51173,1.51192,1.51122,1.51178,62900000.0
2007-01-12 21:03:00,1.51172,1.51172,1.51103,1.51103,44600001.0
2007-01-12 21:04:00,1.51103,1.51148,1.51099,1.51148,17200000.0
2007-01-12 21:05:00,1.51122,1.51152,1.51119,1.51119,61200001.0
2007-01-12 21:06:00,1.51127,1.51132,1.51105,1.51132,40200000.0
2007-01-12 21:07:00,1.51136,1.51136,1.5111,1.5111,39800001.0
2007-01-12 21:08:00,1.51096,1.511,1.51088,1.51098,35200000.0
2007-01-12 21:09:00,1.51098,1.51099,1.51065,1.51081,38200001.0
2007-01-12 21:10:00,1.51087,1.51087,1.5106,1.51069,53200000.0
2007-01-12 21:11:00,1.51081,1.51104,1.51062,1.51074,38600000.0
2007-01-12 21:12:00,1.51084,1.51102,1.51077,1.51084,45600000.0
2007-01-12 21:13:00,1.51072,1.51105,1.51069,1.51089,43400000.0
2007-01-12 21:14:00,1.51086,1.51112,1.51072,1.51088,67600000.0
2007-01-12 21:15:00,1.51076,1.51097,1.51076,1.51096,51900000.0
2007-01-12 21:16:00,1.51078,1.51122,1.51078,1.51104,39800000.0
2007-01-12 21:17:00,1.51097,1.51097,1.5105,1.5105,71600001.0
2007-01-12 21:18:00,1.51109,1.51109,1.51059,1.51107,37600000.0
2007-01-12 21:19:00,1.51101,1.51101,1.5107,1.51078,20400000.0
2007-01-12 21:20:00,1.51098,1.5112,1.51094,1.51103,51800000.0
2007-01-12 21:21:00,1.51105,1.51121,1.51098,1.51098,34200000.0
2007-01-12 21:22:00,1.5107,1.51125,1.5107,1.51106,33000000.0
2007-01-12 21:23:00,1.51094,1.51112,1.51057,1.51057,65600000.0
2007-01-12 21:24:00,1.51086,1.51113,1.51072,1.51085,105100000.0
2007-01-12 21:25:00,1.51096,1.51145,1.51096,1.51101,37400000.0
2007-01-12 21:26:00,1.51106,1.51111,1.51082,1.51083,48600000.0
2007-01-12 21:27:00,1.51082,1.51103,1.51082,1.511,23000000.0
2007-01-12 21:28:00,1.51103,1.51129,1.51103,1.51129,32400000.0
2007-01-12 21:29:00,1.51147,1.51153,1.51132,1.51152,50500001.0
2007-01-12 21:30:00,1.51159,1.51167,1.51147,1.51155,28200000.0
2007-01-12 21:31:00,1.51159,1.51159,1.51138,1.51151,33000000.0
2007-01-12 21:32:00,1.51152,1.51152,1.51134,1.5114,30000000.0
2007-01-12 21:33:00,1.51152,1.51162,1.51134,1.51146,25400000.0
2007-01-12 21:34:00,1.51131,1.51131,1.51111,1.51119,30200000.0
2007-01-12 21:35:00,1.5111,1.51114,1.51076,1.51114,27400000.0
2007-01-12 21:36:00,1.51122,1.51122,1.51086,1.51122,62800002.0
2007-01-12 21:37:00,1.51131,1.51131,1.51103,1.51118,33400000.0
2007-01-12 21:38:00,1.51126,1.51126,1.51108,1.51118,46600000.0
2007-01-12 21:39:00,1.51093,1.51116,1.51093,1.51116,45400000.0
2007-01-12 21:40:00,1.51094,1.51102,1.51084,1.51096,24000000.0
2007-01-12 21:41:00,1.51089,1.51115,1.51086,1.51097,35300000.0
2007-01-12 21:42:00,1.51089,1.51095,1.51033,1.51033,39800000.0
2007-01-12 21:43:00,1.51062,1.51078,1.51051,1.51078,26000000.0
2007-01-12 21:44:00,1.51079,1.51103,1.51068,1.51084,36200000.0
2007-01-12 21:45:00,1.51099,1.51108,1.51066,1.51066,30400000.0
2007-01-12 21:46:00,1.5105,1.5105,1.51003,1.51018,44800000.0
2007-01-12 21:47:00,1.51007,1.5106,1.51007,1.51035,22800000.0
2007-01-12 21:48:00,1.51048,1.51057,1.51023,1.51023,44000000.0
2007-01-12 21:49:00,1.51021,1.5103,1.51021,1.5103,18600000.0
2007-01-12 21:50:00,1.51035,1.51043,1.51025,1.51033,42000000.0
2007-01-12 21:51:00,1.51014,1.51038,1.51014,1.51024,38600000.0
2007-01-12 21:52:00,1.5101,1.51038,1.5101,1.51031,32600000.0
2007-01-12 21:53:00,1.51027,1.51041,1.51025,1.51025,33000000.0
2007-01-12 21:54:00,1.51013,1.5107,1.51013,1.5107,39600000.0
2007-01-12 21:55:00,1.51076,1.51079,1.51063,1.51078,72500000.0
2007-01-12 21:56:00,1.51073,1.51091,1.51069,1.51082,34400000.0
2007-01-12 21:57:00,1.51083,1.51094,1.51052,1.51093,32600000.0
2007-01-12 21:58:00,1.51083,1.51083,1.51036,1.51036,24400000.0
2007-01-12 21:59:00,1.51048,1.51083,1.51032,1.51067,52700000.0
2007-01-12 22:00:00,1.51067,1.51084,1.51064,1.51084,50300000.0
2007-01-12 22:01:00,1.51067,1.51095,1.51067,1.51084,36400000.0
2007-01-12 22:02:00,1.51096,1.51101,1.51082,1.51083,28200000.0
2007-01-12 22:03:00,1.511,1.51124,1.51093,1.51124,28000000.0
2007-01-12 22:04:00,1.51128,1.51128,1.51096,1.51106,25400000.0
2007-01-12 22:05:00,1.51114,1.51114,1.51094,1.51114,33700000.0
2007-01-12 22:06:00,1.51127,1.51127,1.51093,1.51126,45200000.0
2007-01-12 22:07:00,1.5111,1.51124,1.51101,1.51106,51800001.0
2007-01-12 22:08:00,1.51078,1.51124,1.51078,1.51123,30400000.0
2007-01-12 22:09:00,1.51123,1.51131,1.51087,1.51109,30800000.0
2007-01-12 22:10:00,1.51116,1.51141,1.51114,1.51134,52700000.0
2007-01-12 22:11:00,1.51135,1.51158,1.51128,1.51135,28400000.0
2007-01-12 22:12:00,1.51139,1.51139,1.51104,1.51104,53100001.0
2007-01-12 22:13:00,1.51104,1.51114,1.51096,1.51096,20800000.0
2007-01-12 22:14:00,1.51074,1.51111,1.51072,1.51072,50800000.0
2007-01-12 22:15:00,1.51081,1.51095,1.51072,1.51079,61800000.0
2007-01-12 22:16:00,1.5108,1.51113,1.5108,1.51086,34100000.0
2007-01-12 22:17:00,1.51108,1.51115,1.51089,1.51103,28000000.0
2007-01-12 22:18:00,1.51112,1.51112,1.5109,1.51093,49600000.0
2007-01-12 22:19:00,1.51091,1.51113,1.51091,1.51102,45100000.0
2007-01-12 22:20:00,1.51106,1.51124,1.51097,1.5112,46600000.0
2007-01-12 22:21:00,1.5111,1.51112,1.51079,1.51098,44100000.0
2007-01-12 22:22:00,1.51103,1.51103,1.51055,1.51077,58700000.0
2007-01-12 22:23:00,1.5109,1.51097,1.51065,1.51066,26200000.0
2007-01-12 22:24:00,1.51077,1.51077,1.51043,1.51061,42000000.0
2007-01-12 22:25:00,1.51071,1.5109,1.51059,1.5109,26800000.0
2007-01-12 22:26:00,1.51067,1.51093,1.51067,1.51092,44600000.0
2007-01-12 22:27:00,1.51065,1.51076,1.51034,1.51043,35000000.0
2007-01-12 22:28:00,1.51036,1.51072,1.51029,1.51031,70100000.0
2007-01-12 22:29:00,1.51037,1.5106,1.51031,1.51043,29200000.0
2007-01-12 22:30:00,1.51046,1.51046,1.51018,1.51018,61200001.0
2007-01-12 22:31:00,1.5102,1.51031,1.50957,1.51024,25600000.0
2007-01-12 22:32:00,1.51017,1.5103,1.5101,1.51022,29500000.0
2007-01-12 22:33:00,1.51018,1.5104,1.51018,1.51038,47000000.0
2007-01-12 22:34:00,1.51039,1.51058,1.51022,1.51038,47200000.0
2007-01-12 22:35:00,1.51048,1.51048,1.51021,1.51023,41000000.0
2007-01-12 22:36:00,1.51036,1.51073,1.50999,1.50999,47800000.0
2007-01-12 22:37:00,1.51046,1.51054,1.51035,1.51052,54200000.0
2007-01-12 22:38:00,1.51048,1.51068,1.51048,1.51068,30700000.0
2007-01-12 22:39:00,1.51069,1.51079,1.51053,1.51064,23000000.0
2007-01-12 22:40:00,1.51073,1.51073,1.51039,1.51039,54900001.0
2007-01-12 22:41:00,1.51079,1.51079,1.51015,1.51034,30800000.0
2007-01-12 22:42:00,1.51035,1.51038,1.51013,1.51023,41200000.0
2007-01-12 22:43:00,1.51035,1.51046,1.51027,1.51043,30200000.0
2007-01-12 22:44:00,1.51011,1.51011,1.50965,1.50996,30200000.0
2007-01-12 22:45:00,1.50996,1.50996,1.50982,1.50995,25400000.0
2007-01-12 22:46:00,1.50993,1.51,1.50978,1.50981,24200000.0
2007-01-12 22:47:00,1.50974,1.50974,1.50948,1.50953,46900000.0
2007-01-12 22:48:00,1.5095,1.50998,1.5095,1.50989,42600000.0
2007-01-12 22:49:00,1.5098,1.50996,1.50957,1.50972,30800000.0
2007-01-12 22:50:00,1.50972,1.50976,1.50954,1.50954,18600000.0
2007-01-12 22:51:00,1.50978,1.50991,1.50964,1.50982,30400000.0
2007-01-12 22:52:00,1.50972,1.50972,1.50945,1.50949,36000001.0
2007-01-12 22:53:00,1.50977,1.50994,1.50952,1.50987,37800000.0
2007-01-12 22:54:00,1.50968,1.50968,1.50925,1.5093,23400000.0
2007-01-12 22:55:00,1.50953,1.50953,1.50923,1.50925,20400000.0
2007-01-12 22:56:00,1.50944,1.50953,1.50929,1.50953,26300000.0
2007-01-12 22:57:00,1.50943,1.50945,1.50902,1.50902,51800000.0
2007-01-12 22:58:00,1.50925,1.50934,1.50925,1.50928,32500000.0
2007-01-12 22:59:00,1.50932,1.50934,1.50913,1.50928,40600000.0
2007-01-12 23:00:00,1.50928,1.5096,1.50925,1.50925,36500000.0
2007-01-12 23:01:00,1.50921,1.50941,1.50902,1.50941,29000000.0
2007-01-12 23:02:00,1.5093,1.50938,1.50927,1.50927,33400000.0
2007-01-12 23:03:00,1.50929,1.50929,1.50856,1.50856,34800000.0
2007-01-12 23:04:00,1.50869,1.50896,1.50856,1.50896,26800000.0
2007-01-12 23:05:00,1.50898,1.50902,1.50881,1.50896,32800000.0
2007-01-12 23:06:00,1.50883,1.50889,1.50842,1.50889,56300000.0
2007-01-12 23:07:00,1.50875,1.50893,1.50865,1.50865,22000000.0
2007-01-12 23:08:00,1.50874,1.50881,1.50858,1.50867,30600000.0
2007-01-12 23:09:00,1.50877,1.50896,1.50872,1.5089,37200000.0
2007-01-12 23:10:00,1.50876,1.50908,1.50865,1.50893,39100000.0
2007-01-12 23:11:00,1.50899,1.50929,1.50878,1.50929,51400000.0
2007-01-12 23:12:00,1.50935,1.50966,1.50935,1.50959,56800000.0
2007-01-12 23:13:00,1.50893,1.50973,1.50893,1.50933,38200000.0
2007-01-12 23:14:00,1.50944,1.50949,1.50934,1.50947,21000000.0
2007-01-12 23:15:00,1.50955,1.50987,1.50912,1.50987,43600000.0
2007-01-12 23:16:00,1.50999,1.51,1.50976,1.50998,26600000.0
2007-01-12 23:17:00,1.50994,1.51002,1.50964,1.50964,39600000.0
2007-01-12 23:18:00,1.50977,1.50984,1.50941,1.50961,44400000.0
2007-01-12 23:19:00,1.50964,1.50987,1.50953,1.50974,39400000.0
2007-01-12 23:20:00,1.50982,1.50982,1.50921,1.50953,58600001.0
2007-01-12 23:21:00,1.50979,1.50982,1.50957,1.50957,31400000.0
2007-01-12 23:22:00,1.50957,1.50977,1.50938,1.50977,41400000.0
2007-01-12 23:23:00,1.50951,1.50961,1.50938,1.50951,37600000.0
2007-01-12 23:24:00,1.5093,1.50962,1.5093,1.50932,35200000.0
2007-01-12 23:25:00,1.50947,1.50951,1.50928,1.50928,43600000.0
2007-01-12 23:26:00,1.5093,1.50938,1.50916,1.50938,36800000.0
2007-01-12 23:27:00,1.50919,1.50921,1.50909,1.5091,28000000.0
2007-01-12 23:28:00,1.50892,1.50902,1.50869,1.50869,42000000.0
2007-01-12 23:29:00,1.50908,1.5094,1.50896,1.509,41800001.0
2007-01-12 23:30:00,1.50898,1.50921,1.50898,1.50911,42900000.0
2007-01-12 23:31:00,1.50934,1.50939,1.50902,1.50939,26000000.0
2007-01-12 23:32:00,1.50912,1.50937,1.50912,1.50927,27800000.0
2007-01-12 23:33:00,1.50918,1.50945,1.50918,1.50942,26600000.0
2007-01-12 23:34:00,1.50943,1.50967,1.50932,1.50939,42700000.0
2007-01-12 23:35:00,1.50967,1.50967,1.50943,1.50943,20400000.0
2007-01-12 23:36:00,1.50947,1.50969,1.50944,1.50968,42800000.0
2007-01-12 23:37:00,1.50982,1.51006,1.50977,1.50984,40200000.0
2007-01-12 23:38:00,1.50968,1.50997,1.50967,1.50996,30600000.0
2007-01-12 23:39:00,1.50969,1.51,1.50964,1.51,30000000.0
2007-01-12 23:40:00,1.5102,1.5102,1.50984,1.50984,50100000.0
2007-01-12 23:41:00,1.51012,1.51019,1.50971,1.50971,66400000.0
2007-01-12 23:42:00,1.51007,1.51007,1.50967,1.50991,43400001.0
2007-01-12 23:43:00,1.5101,1.51024,1.50969,1.51008,29000000.0
2007-01-12 23:44:00,1.50998,1.50998,1.50974,1.50986,45700000.0
2007-01-12 23:45:00,1.50987,1.51021,1.50976,1.50998,36600000.0
2007-01-12 23:46:00,1.51013,1.51013,1.50987,1.50993,39200000.0
2007-01-12 23:47:00,1.51,1.51003,1.50975,1.50997,50400000.0
2007-01-12 23:48:00,1.51005,1.51023,1.50995,1.51008,44000000.0
2007-01-12 23:49:00,1.51038,1.51052,1.51009,1.51019,32000000.0
2007-01-12 23:50:00,1.51018,1.51029,1.5099,1.51005,34000001.0
2007-01-12 23:51:00,1.51023,1.51029,1.50998,1.51013,71900001.0
2007-01-12 23:52:00,1.51015,1.51019,1.50984,1.51004,28200000.0
2007-01-12 23:53:00,1.51034,1.51062,1.51019,1.51062,30000000.0
2007-01-12 23:54:00,1.51072,1.51077,1.51005,1.51005,33600000.0
2007-01-12 23:55:00,1.5107,1.51096,1.5107,1.51096,37800000.0
2007-01-12 23:56:00,1.51117,1.51117,1.51075,1.5109,25400000.0
2007-01-12 23:57:00,1.51079,1.51123,1.51079,1.51123,39200000.0
2007-01-12 23:58:00,1.5113,1.51164,1.51128,1.51128,39900000.0
2007-01-12 23:59:00,1.51191,1.51201,1.51172,1.51178,43100000.0
2007-01-15 00:00:00,1.51,1.51,1.51,1.51,31400000.0
2007-01-15 00:01:00,1.5098,1.51,1.5098,1.5098,31400000.0
2007-01-15 00:02:00,1.51,1.51,1.5098,1.5098,31400000.0
2007-01-15 00:03:00,1.51,1.51,1.5098,1.51,31400000.0
2007-01-15 00:04:00,1.5098,1.51,1.5098,1.51,31400000.0
2007-01-15 00:05:00,1.5098,1.5098,1.5096,1.5096,31400000.0
2007-01-15 00:06:00,1.5098,1.5098,1.5096,1.5096,31400000.0
2007-01-15 00:07:00,1.5098,1.51,1.5098,1.51,31400000.0
2007-01-15 00:08:00,1.5098,1.51,1.5098,1.51,31400000.0
2007-01-15 00:09:00,1.5102,1.5102,1.5102,1.5102,31400000.0
2007-01-15 00:10:00,1.5103,1.5104,1.5103,1.5103,31400000.0
2007-01-15 00:11:00,1.5104,1.5104,1.5104,1.5104,31400000.0
2007-01-15 00:12:00,1.5101,1.5103,1.5101,1.5103,31400000.0
2007-01-15 00:13:00,1.5104,1.5104,1.5104,1.5104,31400000.0
2007-01-15 00:15:00,1.5107,1.5107,1.5105,1.5107,31400000.0
2007-01-15 00:16:00,1.5108,1.5108,1.5108,1.5108,31400000.0
2007-01-15 00:17:00,1.5109,1.511,1.5108,1.5109,31400000.0
2007-01-15 00:18:00,1.5111,1.5111,1.5108,1.5109,31400000.0
2007-01-15 00:19:00,1.511,1.511,1.511,1.511,31400000.0
2007-01-15 00:20:00,1.5109,1.511,1.5109,1.511,31400000.0
2007-01-15 00:21:00,1.5109,1.5109,1.5109,1.5109,31400000.0
2007-01-15 00:23:00,1.511,1.511,1.5109,1.5109,31400000.0
2007-01-15 00:24:00,1.5107,1.5111,1.5106,1.5109,31400000.0
2007-01-15 00:25:00,1.5107,1.5109,1.5107,1.5109,31400000.0
2007-01-15 00:26:00,1.54499,1.54499,1.51042,1.51042,31400000.0
2007-01-15 00:27:00,1.51041,1.51041,1.51023,1.51029,27800000.0
2007-01-15 00:28:00,1.51039,1.51047,1.51017,1.5103,38200000.0
2007-01-15 00:29:00,1.51024,1.51036,1.51009,1.51015,30800000.0
2007-01-15 00:30:00,1.50998,1.51046,1.50998,1.51014,38300000.0
2007-01-15 00:31:00,1.51018,1.51019,1.51014,1.51017,27000000.0
2007-01-15 00:32:00,1.51017,1.51061,1.51017,1.51039,36300000.0
2007-01-15 00:33:00,1.51064,1.51064,1.51011,1.51011,44800001.0
2007-01-15 00:34:00,1.51,1.51003,1.50979,1.50979,27400000.0
2007-01-15 00:35:00,1.5101,1.51015,1.50988,1.51015,25400000.0
2007-01-15 00:36:00,1.51012,1.51012,1.50985,1.50996,39000000.0
2007-01-15 00:37:00,1.51008,1.51008,1.50998,1.50998,28400000.0
2007-01-15 00:38:00,1.51003,1.51011,1.50991,1.50995,27200000.0
2007-01-15 00:39:00,1.51003,1.51007,1.50983,1.50999,52000000.0
2007-01-15 00:40:00,1.51007,1.51021,1.51,1.51021,39600000.0
2007-01-15 00:41:00,1.51023,1.51023,1.50978,1.50986,45900000.0
2007-01-15 00:42:00,1.5098,1.50996,1.50976,1.50996,32000000.0
2007-01-15 00:43:00,1.50996,1.51022,1.50975,1.51013,44400001.0
2007-01-15 00:44:00,1.51004,1.51007,1.5099,1.51007,37800000.0
2007-01-15 00:45:00,1.51012,1.51013,1.50993,1.51,56600000.0
2007-01-15 00:46:00,1.51008,1.51024,1.51006,1.51014,32800000.0
2007-01-15 00:47:00,1.51,1.51007,1.50985,1.50992,58800000.0
2007-01-15 00:48:00,1.50968,1.51019,1.50968,1.51004,38800000.0
2007-01-15 00:49:00,1.51011,1.51015,1.50986,1.51009,40600000.0
2007-01-15 00:50:00,1.51009,1.51029,1.51005,1.51012,43000000.0
2007-01-15 00:51:00,1.51008,1.5102,1.51001,1.51019,45400000.0
2007-01-15 00:52:00,1.51006,1.51039,1.51006,1.51039,33800000.0
2007-01-15 00:53:00,1.51014,1.5104,1.51014,1.5104,32400000.0
2007-01-15 00:54:00,1.51005,1.51052,1.51005,1.5104,31700000.0
2007-01-15 00:55:00,1.5108,1.5108,1.5108,1.5108,50600001.0
2007-01-15 00:56:00,1.51028,1.5104,1.51019,1.51025,50600001.0
2007-01-15 00:57:00,1.51036,1.51042,1.51018,1.51018,55000001.0
2007-01-15 00:58:00,1.51025,1.51025,1.51003,1.51003,50700000.0
2007-01-15 00:59:00,1.5102,1.51023,1.50997,1.51023,33200000.0
2007-01-15 01:00:00,1.51025,1.51028,1.51006,1.51006,37100000.0
2007-01-15 01:01:00,1.50997,1.51006,1.50968,1.50968,39800000.0
2007-01-15 01:02:00,1.50979,1.50979,1.50933,1.50933,26400000.0
2007-01-15 01:03:00,1.50984,1.50994,1.50971,1.50991,41700000.0
2007-01-15 01:04:00,1.50994,1.51001,1.50989,1.50989,46500000.0
2007-01-15 01:05:00,1.50996,1.51002,1.5098,1.5098,42400000.0
2007-01-15 01:06:00,1.50992,1.50994,1.50968,1.50979,41200000.0
2007-01-15 01:07:00,1.50986,1.50997,1.50965,1.5099,25400000.0
2007-01-15 01:08:00,1.51005,1.51005,1.50959,1.50959,30200000.0
2007-01-15 01:09:00,1.5101,1.5104,1.5101,1.5104,28000000.0
2007-01-15 01:10:00,1.51034,1.51044,1.51007,1.51016,37800000.0
2007-01-15 01:11:00,1.51012,1.51037,1.51011,1.51037,30400000.0
2007-01-15 01:12:00,1.51027,1.51043,1.51002,1.51026,25800000.0
2007-01-15 01:13:00,1.51042,1.51045,1.51019,1.51045,32400000.0
2007-01-15 01:14:00,1.51024,1.51042,1.5101,1.51031,25600000.0
2007-01-15 01:15:00,1.51043,1.51076,1.51022,1.51076,29400000.0
2007-01-15 01:16:00,1.51079,1.51097,1.51066,1.51089,45600000.0
2007-01-15 01:17:00,1.51097,1.51105,1.51084,1.51101,56400001.0
2007-01-15 01:18:00,1.51101,1.51101,1.5106,1.51099,32000000.0
2007-01-15 01:19:00,1.51089,1.51107,1.51086,1.51094,35200000.0
2007-01-15 01:20:00,1.51105,1.51114,1.51053,1.51114,28200000.0
2007-01-15 01:21:00,1.51094,1.51121,1.51094,1.51106,48300000.0
2007-01-15 01:22:00,1.5111,1.51115,1.51087,1.51105,37800000.0
2007-01-15 01:23:00,1.51098,1.51112,1.51081,1.51081,44600000.0
2007-01-15 01:24:00,1.51113,1.51119,1.51097,1.51106,33000000.0
2007-01-15 01:25:00,1.51093,1.51101,1.51065,1.51087,41800000.0
2007-01-15 01:26:00,1.51085,1.51108,1.51083,1.51098,30200000.0
2007-01-15 01:27:00,1.51093,1.51096,1.51072,1.51092,35800000.0
2007-01-15 01:28:00,1.51076,1.5109,1.51045,1.51076,38500000.0
2007-01-15 01:29:00,1.51087,1.51088,1.51077,1.51079,26600000.0
2007-01-15 01:30:00,1.51089,1.51089,1.51031,1.51062,52600000.0
2007-01-15 01:31:00,1.51055,1.5107,1.51043,1.5107,37800000.0
2007-01-15 01:32:00,1.51067,1.51079,1.51048,1.51069,30800000.0
2007-01-15 01:33:00,1.51082,1.51087,1.51064,1.51078,35400000.0
2007-01-15 01:34:00,1.51067,1.51068,1.51023,1.51062,26400000.0
2007-01-15 01:35:00,1.5106,1.5106,1.51004,1.51004,45100000.0
2007-01-15 01:36:00,1.51051,1.51064,1.51047,1.51047,47100000.0
2007-01-15 01:37:00,1.51052,1.51069,1.51029,1.51049,48200000.0
2007-01-15 01:38:00,1.51036,1.51052,1.51025,1.51052,32800000.0
2007-01-15 01:39:00,1.51043,1.51056,1.5101,1.51049,67300001.0
2007-01-15 01:40:00,1.5103,1.51044,1.5103,1.51037,36000000.0
2007-01-15 01:41:00,1.51029,1.51069,1.51026,1.5105,48700000.0
2007-01-15 01:42:00,1.51066,1.51082,1.51054,1.51072,25400000.0
2007-01-15 01:43:00,1.51074,1.5108,1.51024,1.51067,23800000.0
2007-01-15 01:44:00,1.51076,1.51076,1.51033,1.51053,31700000.0
2007-01-15 01:45:00,1.5105,1.51067,1.51045,1.51059,49300000.0
2007-01-15 01:46:00,1.51067,1.51087,1.51055,1.51063,37600000.0
2007-01-15 01:47:00,1.5106,1.51075,1.51047,1.51047,32600000.0
2007-01-15 01:48:00,1.51072,1.51102,1.51051,1.51051,37500000.0
2007-01-15 01:49:00,1.51074,1.51087,1.51019,1.51062,39800000.0
2007-01-15 01:50:00,1.51069,1.5111,1.51042,1.5111,30200000.0
2007-01-15 01:51:00,1.51106,1.51117,1.51103,1.51103,38000000.0
2007-01-15 01:52:00,1.51127,1.51142,1.51116,1.51116,31700000.0
2007-01-15 01:53:00,1.51127,1.51129,1.51102,1.51102,49200000.0
2007-01-15 01:54:00,1.51096,1.51109,1.5109,1.51102,44600000.0
2007-01-15 01:55:00,1.51094,1.51111,1.51076,1.51076,33800000.0
2007-01-15 01:56:00,1.51088,1.51103,1.51076,1.51078,38200000.0
2007-01-15 01:57:00,1.51076,1.51094,1.51071,1.51085,40000000.0
2007-01-15 01:58:00,1.51072,1.51096,1.5104,1.5106,29200000.0
2007-01-15 01:59:00,1.51079,1.51079,1.51057,1.51057,27200000.0
2007-01-15 02:00:00,1.51051,1.51058,1.51025,1.51025,30900000.0
2007-01-15 02:01:00,1.51022,1.51022,1.50997,1.51001,38600000.0
2007-01-15 02:02:00,1.51011,1.51083,1.51011,1.51044,67100000.0
2007-01-15 02:03:00,1.5106,1.51074,1.51054,1.51059,67400000.0
2007-01-15 02:04:00,1.51049,1.51061,1.51048,1.51053,70600000.0
2007-01-15 02:05:00,1.51054,1.51054,1.51009,1.51024,92100000.0
2007-01-15 02:06:00,1.51045,1.51074,1.51025,1.51074,73200000.0
2007-01-15 02:07:00,1.5108,1.51095,1.51039,1.51072,242300001.0
2007-01-15 02:08:00,1.51065,1.51071,1.51065,1.5107,43200000.0
2007-01-15 02:09:00,1.51068,1.51093,1.51047,1.51086,201000000.0
2007-01-15 02:10:00,1.51084,1.51138,1.51083,1.51102,102200000.0
2007-01-15 02:11:00,1.51113,1.51121,1.51107,1.51114,39600000.0
2007-01-15 02:12:00,1.51125,1.51136,1.51123,1.51128,71900000.0
2007-01-15 02:13:00,1.51143,1.51148,1.51136,1.51136,36000001.0
2007-01-15 02:14:00,1.51132,1.5114,1.51106,1.5114,174700000.0
2007-01-15 02:15:00,1.51135,1.5116,1.51127,1.51151,198200000.0
2007-01-15 02:16:00,1.51175,1.51182,1.51155,1.51169,44600000.0
2007-01-15 02:17:00,1.51152,1.51209,1.5114,1.51174,227900001.0
2007-01-15 02:18:00,1.51193,1.51223,1.51152,1.51196,49300000.0
2007-01-15 02:19:00,1.51213,1.51253,1.51211,1.51215,51800000.0
2007-01-15 02:20:00,1.51237,1.51254,1.51232,1.51241,39800000.0
2007-01-15 02:21:00,1.51217,1.51228,1.51199,1.51228,44500000.0
2007-01-15 02:22:00,1.51214,1.51217,1.51204,1.51206,29100000.0
2007-01-15 02:23:00,1.51228,1.5124,1.51214,1.51214,34200000.0
2007-01-15 02:24:00,1.51202,1.51229,1.512,1.51229,29200000.0
2007-01-15 02:25:00,1.51216,1.51223,1.51192,1.51203,162200001.0
2007-01-15 02:26:00,1.51187,1.51224,1.51174,1.51216,120100000.0
2007-01-15 02:27:00,1.51203,1.51203,1.51177,1.5118,51000000.0
2007-01-15 02:28:00,1.51168,1.51191,1.51162,1.51178,35000000.0
2007-01-15 02:29:00,1.51206,1.51206,1.51178,1.51201,42400000.0
2007-01-15 02:30:00,1.51214,1.51214,1.51188,1.51197,47200000.0
2007-01-15 02:31:00,1.51171,1.51174,1.51152,1.51156,62200000.0
2007-01-15 02:32:00,1.51179,1.51201,1.51166,1.51166,46900000.0
2007-01-15 02:33:00,1.51142,1.51169,1.51138,1.51164,191900000.0
2007-01-15 02:34:00,1.512,1.512,1.51176,1.51198,45000000.0
2007-01-15 02:35:00,1.51221,1.51243,1.5119,1.5119,75000000.0
2007-01-15 02:36:00,1.51207,1.51226,1.51204,1.51226,24100000.0
2007-01-15 02:37:00,1.51198,1.51208,1.51186,1.51186,95000000.0
2007-01-15 02:38:00,1.51191,1.51191,1.51173,1.51177,50400000.0
2007-01-15 02:39:00,1.51174,1.51174,1.51153,1.51171,34000000.0
2007-01-15 02:40:00,1.51172,1.51184,1.51167,1.51172,47000001.0
2007-01-15 02:41:00,1.51173,1.51188,1.51167,1.51167,30900000.0
2007-01-15 02:42:00,1.51175,1.51184,1.51171,1.51171,46000001.0
2007-01-15 02:43:00,1.51158,1.51174,1.51158,1.51174,35200000.0
2007-01-15 02:44:00,1.5117,1.51176,1.51154,1.51176,33400000.0
2007-01-15 02:45:00,1.51118,1.51131,1.51099,1.51119,32400000.0
2007-01-15 02:46:00,1.51113,1.51117,1.51093,1.51094,150000000.0
2007-01-15 02:47:00,1.51159,1.51178,1.51114,1.51151,197200000.0
2007-01-15 02:48:00,1.5114,1.5117,1.51135,1.5117,96800000.0
2007-01-15 02:49:00,1.51159,1.51171,1.5113,1.51132,57400000.0
2007-01-15 02:50:00,1.51154,1.51164,1.51121,1.51161,93600000.0
2007-01-15 02:51:00,1.51109,1.51136,1.51092,1.51118,74200000.0
2007-01-15 02:52:00,1.51135,1.51137,1.51116,1.51131,25800000.0
2007-01-15 02:53:00,1.51134,1.51134,1.51092,1.51108,33400000.0
2007-01-15 02:54:00,1.51124,1.51145,1.51124,1.51124,42200000.0
2007-01-15 02:55:00,1.51134,1.51141,1.51107,1.51119,25200000.0
2007-01-15 02:56:00,1.51111,1.5112,1.51109,1.51109,42600000.0
2007-01-15 02:57:00,1.51102,1.51107,1.51102,1.51107,36200000.0
2007-01-15 02:58:00,1.511,1.51113,1.51097,1.51097,63500000.0
2007-01-15 02:59:00,1.51098,1.51109,1.5109,1.5109,54400000.0
2007-01-15 03:00:00,1.51107,1.51113,1.51094,1.51111,103800000.0
2007-01-15 03:01:00,1.51113,1.51117,1.51097,1.51107,53400001.0
2007-01-15 03:02:00,1.51119,1.51119,1.51105,1.51111,34600000.0
2007-01-15 03:03:00,1.51111,1.51113,1.51106,1.51113,48000000.0
2007-01-15 03:04:00,1.51118,1.51151,1.51095,1.51111,71800000.0
2007-01-15 03:05:00,1.5111,1.51122,1.51102,1.51122,61900000.0
2007-01-15 03:06:00,1.51122,1.51122,1.51106,1.51119,70700000.0
2007-01-15 03:07:00,1.51128,1.51174,1.51108,1.51134,90700000.0
2007-01-15 03:08:00,1.5114,1.51159,1.51116,1.51116,60600000.0
2007-01-15 03:09:00,1.51145,1.51171,1.5112,1.51171,39500000.0
2007-01-15 03:10:00,1.51122,1.5117,1.51122,1.5117,18400000.0
2007-01-15 03:11:00,1.51145,1.51145,1.51135,1.51143,28000000.0
2007-01-15 03:12:00,1.51175,1.51182,1.51139,1.51173,45000000.0
2007-01-15 03:13:00,1.51152,1.51194,1.51152,1.51194,51500000.0
2007-01-15 03:14:00,1.51196,1.51209,1.51164,1.51197,54400000.0
2007-01-15 03:15:00,1.51158,1.51215,1.51158,1.51205,32600000.0
2007-01-15 03:16:00,1.51197,1.51209,1.51173,1.51204,44800000.0
2007-01-15 03:17:00,1.51203,1.51218,1.51163,1.51218,47900000.0
2007-01-15 03:18:00,1.51209,1.51219,1.51177,1.51219,36200000.0
2007-01-15 03:19:00,1.5122,1.51242,1.51203,1.51242,25600000.0
2007-01-15 03:20:00,1.51197,1.51243,1.51197,1.51243,39600000.0
2007-01-15 03:21:00,1.51215,1.51215,1.51204,1.51204,59900000.0
2007-01-15 03:22:00,1.51192,1.51197,1.51185,1.51191,70500000.0
2007-01-15 03:23:00,1.51194,1.51194,1.51183,1.51186,81400000.0
2007-01-15 03:24:00,1.51187,1.51193,1.51183,1.5119,68500001.0
2007-01-15 03:25:00,1.51235,1.51235,1.512,1.51206,21000000.0
2007-01-15 03:26:00,1.51184,1.51203,1.51183,1.51195,156400001.0
2007-01-15 03:27:00,1.512,1.51208,1.5119,1.51202,81300000.0
2007-01-15 03:28:00,1.51198,1.51204,1.51192,1.51202,91300000.0
2007-01-15 03:29:00,1.51201,1.51203,1.51195,1.51197,37600000.0
2007-01-15 03:30:00,1.51199,1.51206,1.51186,1.51192,78400000.0
2007-01-15 03:31:00,1.5119,1.51219,1.5119,1.51211,30600000.0
2007-01-15 03:32:00,1.51197,1.5121,1.51175,1.51175,37600000.0
2007-01-15 03:33:00,1.51153,1.51163,1.51153,1.51157,44400001.0
2007-01-15 03:34:00,1.51166,1.51177,1.51134,1.51145,45400000.0
2007-01-15 03:35:00,1.51164,1.51174,1.51149,1.51158,76800000.0
2007-01-15 03:36:00,1.51171,1.51195,1.51155,1.51183,49200000.0
2007-01-15 03:37:00,1.5119,1.512,1.51166,1.51187,30600000.0
2007-01-15 03:38:00,1.51202,1.51216,1.5119,1.51198,20200000.0
2007-01-15 03:39:00,1.51161,1.51165,1.51153,1.51156,72200000.0
2007-01-15 03:40:00,1.51157,1.51235,1.51157,1.51191,113100000.0
2007-01-15 03:41:00,1.51182,1.51206,1.51182,1.51199,87000001.0
2007-01-15 03:42:00,1.512,1.512,1.51172,1.51178,76200000.0
2007-01-15 03:43:00,1.51167,1.51179,1.51162,1.51175,32000000.0
2007-01-15 03:44:00,1.51158,1.51172,1.51145,1.51166,31600000.0
2007-01-15 03:45:00,1.51159,1.51187,1.51147,1.51187,37400000.0
2007-01-15 03:46:00,1.51136,1.51136,1.51103,1.51122,46900000.0
2007-01-15 03:47:00,1.51139,1.51152,1.51137,1.51137,29200000.0
2007-01-15 03:48:00,1.51168,1.51183,1.5115,1.51167,41400000.0
2007-01-15 03:49:00,1.51174,1.51174,1.51139,1.51139,31400000.0
2007-01-15 03:50:00,1.51166,1.51184,1.51149,1.5115,104900001.0
2007-01-15 03:51:00,1.51162,1.51162,1.51147,1.51149,40600000.0
2007-01-15 03:52:00,1.51156,1.51159,1.51115,1.51142,88200001.0
2007-01-15 03:53:00,1.51127,1.51145,1.51119,1.51132,43000000.0
2007-01-15 03:54:00,1.51133,1.51188,1.51133,1.51147,43600000.0
2007-01-15 03:55:00,1.51181,1.512,1.51167,1.512,25600000.0
2007-01-15 03:56:00,1.5119,1.51202,1.5118,1.5118,56200002.0
2007-01-15 03:57:00,1.51129,1.51143,1.51129,1.51142,155900001.0
2007-01-15 03:58:00,1.51138,1.51222,1.51127,1.51131,253400000.0
2007-01-15 03:59:00,1.51163,1.51198,1.51159,1.51167,125200000.0
2007-01-15 04:00:00,1.51167,1.51176,1.51157,1.51158,89000000.0
2007-01-15 04:01:00,1.51154,1.51174,1.51134,1.51174,143400000.0
2007-01-15 04:02:00,1.51177,1.51202,1.51151,1.51151,135400000.0
2007-01-15 04:03:00,1.51161,1.51161,1.51138,1.51161,91100000.0
2007-01-15 04:04:00,1.51136,1.51138,1.51123,1.51131,141300001.0
2007-01-15 04:05:00,1.51129,1.51208,1.51129,1.51189,191300000.0
2007-01-15 04:06:00,1.51142,1.51194,1.51134,1.51173,104600001.0
2007-01-15 04:07:00,1.51188,1.5119,1.51165,1.51165,144200000.0
2007-01-15 04:08:00,1.51195,1.51197,1.51192,1.51192,16600000.0
2007-01-15 04:09:00,1.51201,1.51205,1.51177,1.512,38700000.0
2007-01-15 04:10:00,1.51196,1.51196,1.51164,1.51182,113400001.0
2007-01-15 04:11:00,1.51192,1.5121,1.51159,1.51177,40000000.0
2007-01-15 04:12:00,1.51167,1.51181,1.51167,1.51178,57000000.0
2007-01-15 04:13:00,1.51178,1.51194,1.51172,1.51173,87800002.0
2007-01-15 04:14:00,1.51177,1.51198,1.51174,1.51198,92000000.0
2007-01-15 04:15:00,1.51203,1.51226,1.512,1.5122,72700000.0
2007-01-15 04:16:00,1.51222,1.51245,1.51219,1.51224,99700001.0
2007-01-15 04:17:00,1.51237,1.5124,1.51222,1.5124,49300000.0
2007-01-15 04:18:00,1.51241,1.51258,1.51224,1.51231,136600000.0
2007-01-15 04:19:00,1.5124,1.51252,1.51239,1.51252,49200000.0
2007-01-15 04:20:00,1.51245,1.51269,1.51232,1.51246,185000001.0
2007-01-15 04:21:00,1.51237,1.51254,1.51237,1.51237,26600000.0
2007-01-15 04:22:00,1.51241,1.51281,1.51225,1.51281,57800000.0
2007-01-15 04:23:00,1.51253,1.51253,1.51235,1.51236,35400000.0
2007-01-15 04:24:00,1.5124,1.51248,1.51238,1.51243,162100001.0
2007-01-15 04:25:00,1.51226,1.51282,1.51219,1.5126,178600000.0
2007-01-15 04:26:00,1.51266,1.51284,1.51261,1.51269,109200001.0
2007-01-15 04:27:00,1.51273,1.51277,1.5125,1.51256,62000000.0
2007-01-15 04:28:00,1.51254,1.51254,1.51225,1.51225,58200000.0
2007-01-15 04:29:00,1.51228,1.51274,1.51228,1.51268,75300000.0
2007-01-15 04:30:00,1.51231,1.51272,1.51229,1.5126,96500000.0
2007-01-15 04:31:00,1.51253,1.51266,1.51231,1.5126,24200000.0
2007-01-15 04:32:00,1.51269,1.51269,1.5125,1.51252,36700000.0
2007-01-15 04:33:00,1.51252,1.51258,1.51238,1.51239,56200001.0
2007-01-15 04:34:00,1.51236,1.51238,1.51226,1.51231,53100000.0
2007-01-15 04:35:00,1.51197,1.51209,1.51183,1.5119,61400000.0
2007-01-15 04:36:00,1.51218,1.51226,1.51154,1.51204,170000000.0
2007-01-15 04:37:00,1.51193,1.51212,1.51167,1.51188,112000000.0
2007-01-15 04:38:00,1.51182,1.51182,1.51161,1.51165,58200000.0
2007-01-15 04:39:00,1.51153,1.51171,1.51151,1.51157,74700001.0
2007-01-15 04:40:00,1.51157,1.51187,1.51157,1.51187,41000000.0
2007-01-15 04:41:00,1.51165,1.51187,1.51156,1.51165,39700000.0
2007-01-15 04:42:00,1.5114,1.51153,1.51133,1.51143,109100000.0
2007-01-15 04:43:00,1.5113,1.5113,1.51117,1.51117,52100000.0
2007-01-15 04:44:00,1.51104,1.5115,1.51104,1.5115,28200000.0
2007-01-15 04:45:00,1.51151,1.51162,1.51117,1.51144,28200000.0
2007-01-15 04:46:00,1.51115,1.51125,1.51115,1.51117,54600001.0
2007-01-15 04:47:00,1.51123,1.5116,1.51123,1.51157,85600000.0
2007-01-15 04:48:00,1.51135,1.5116,1.51135,1.51155,47800000.0
2007-01-15 04:49:00,1.51137,1.51137,1.51091,1.51094,68800000.0
2007-01-15 04:50:00,1.51135,1.51154,1.51135,1.51154,48200000.0
2007-01-15 04:51:00,1.51126,1.51131,1.51118,1.51129,28200000.0
2007-01-15 04:52:00,1.51118,1.51182,1.51113,1.51145,53700001.0
2007-01-15 04:53:00,1.51134,1.51159,1.51124,1.51134,49600000.0
2007-01-15 04:54:00,1.51115,1.5114,1.51115,1.51115,32600000.0
2007-01-15 04:55:00,1.51148,1.51178,1.51114,1.51178,40200000.0
2007-01-15 04:56:00,1.51154,1.51169,1.51146,1.51152,39600000.0
2007-01-15 04:57:00,1.51127,1.51167,1.51127,1.51127,48400000.0
2007-01-15 04:58:00,1.51128,1.51175,1.51122,1.51165,32800000.0
2007-01-15 04:59:00,1.51138,1.51144,1.51108,1.51108,134800000.0
2007-01-15 05:00:00,1.51144,1.51152,1.51136,1.51145,21600000.0
2007-01-15 05:01:00,1.51134,1.5117,1.51134,1.5117,30200000.0
2007-01-15 05:02:00,1.51165,1.51174,1.51141,1.51158,32800000.0
2007-01-15 05:03:00,1.51139,1.51161,1.51125,1.51127,157300000.0
2007-01-15 05:04:00,1.51133,1.51142,1.51133,1.51136,192900000.0
2007-01-15 05:05:00,1.51127,1.51127,1.51106,1.51109,187500000.0
2007-01-15 05:06:00,1.51114,1.51119,1.51102,1.51119,175800001.0
2007-01-15 05:07:00,1.51108,1.51147,1.51104,1.5112,240000000.0
2007-01-15 05:08:00,1.51143,1.51148,1.51128,1.5113,307500000.0
2007-01-15 05:09:00,1.51113,1.5114,1.511,1.511,219200001.0
2007-01-15 05:10:00,1.51106,1.51119,1.511,1.51119,214900000.0
2007-01-15 05:11:00,1.51113,1.51113,1.51096,1.51099,128100001.0
2007-01-15 05:12:00,1.51101,1.51108,1.51097,1.51098,110800000.0
2007-01-15 05:13:00,1.51103,1.51137,1.51101,1.51105,157100000.0
2007-01-15 05:14:00,1.51102,1.5113,1.51102,1.51119,219100000.0
2007-01-15 05:15:00,1.51134,1.51144,1.51124,1.51139,43200000.0
2007-01-15 05:16:00,1.51132,1.51145,1.51126,1.51139,232300001.0
2007-01-15 05:17:00,1.5115,1.51166,1.51132,1.51166,167400001.0
2007-01-15 05:18:00,1.51165,1.51177,1.51134,1.51174,227800002.0
2007-01-15 05:19:00,1.51152,1.5118,1.51146,1.51146,302900001.0
2007-01-15 05:20:00,1.51146,1.51174,1.51146,1.51167,277400002.0
2007-01-15 05:21:00,1.5116,1.51191,1.51156,1.51174,304500000.0
2007-01-15 05:22:00,1.51173,1.51189,1.51168,1.5118,230900000.0
2007-01-15 05:23:00,1.51182,1.51204,1.51182,1.51204,101500000.0
2007-01-15 05:24:00,1.51208,1.51213,1.51197,1.51199,150800000.0
2007-01-15 05:25:00,1.51231,1.51283,1.51228,1.51243,218600000.0
2007-01-15 05:26:00,1.51258,1.51266,1.51247,1.51247,117000000.0
2007-01-15 05:27:00,1.51274,1.51293,1.51246,1.51257,154700000.0
2007-01-15 05:28:00,1.51256,1.51268,1.5122,1.51262,254300000.0
2007-01-15 05:29:00,1.51257,1.5127,1.51242,1.5125,252600001.0
2007-01-15 05:30:00,1.51244,1.51254,1.51218,1.51223,204600001.0
2007-01-15 05:31:00,1.51222,1.51261,1.51217,1.51225,106100000.0
2007-01-15 05:32:00,1.51241,1.5126,1.51238,1.51247,162000000.0
2007-01-15 05:33:00,1.51241,1.51251,1.51232,1.51235,175600000.0
2007-01-15 05:34:00,1.51222,1.51256,1.51207,1.5121,254400000.0
2007-01-15 05:35:00,1.5122,1.51229,1.51214,1.51221,27400000.0
2007-01-15 05:36:00,1.51195,1.51213,1.51187,1.51198,171200000.0
2007-01-15 05:37:00,1.51198,1.51209,1.51184,1.51186,203200001.0
2007-01-15 05:38:00,1.51186,1.51212,1.51183,1.51211,126200000.0
2007-01-15 05:39:00,1.51218,1.51249,1.51212,1.51233,149700001.0
2007-01-15 05:40:00,1.51215,1.51239,1.51202,1.51208,194900000.0
2007-01-15 05:41:00,1.51193,1.51203,1.51174,1.51184,116800000.0
2007-01-15 05:42:00,1.51188,1.51193,1.51162,1.51175,215200000.0
2007-01-15 05:43:00,1.51158,1.51175,1.51151,1.51175,87400000.0
2007-01-15 05:44:00,1.51169,1.51188,1.51168,1.51174,114900000.0
2007-01-15 05:45:00,1.51188,1.51216,1.51188,1.512,174400001.0
2007-01-15 05:46:00,1.51208,1.51222,1.51194,1.51213,193300000.0
2007-01-15 05:47:00,1.51216,1.51236,1.5121,1.51228,231800000.0
2007-01-15 05:48:00,1.51206,1.51228,1.51196,1.51214,239000001.0
2007-01-15 05:49:00,1.51227,1.51232,1.51192,1.51194,183400000.0
2007-01-15 05:50:00,1.51196,1.51237,1.51196,1.51217,308200001.0
2007-01-15 05:51:00,1.5123,1.5123,1.51213,1.51214,163800000.0
2007-01-15 05:52:00,1.51192,1.51227,1.51186,1.51227,152100000.0
2007-01-15 05:53:00,1.51229,1.51247,1.51214,1.51215,120400001.0
2007-01-15 05:54:00,1.51218,1.51242,1.51209,1.51226,220300000.0
2007-01-15 05:55:00,1.51216,1.51226,1.51196,1.51206,233300001.0
2007-01-15 05:56:00,1.51217,1.51236,1.51208,1.5121,120600000.0
2007-01-15 05:57:00,1.51203,1.51213,1.51201,1.51209,205800001.0
2007-01-15 05:58:00,1.51216,1.51218,1.512,1.512,114700000.0
2007-01-15 05:59:00,1.5122,1.51223,1.51203,1.51204,118300000.0
2007-01-15 06:00:00,1.51209,1.51226,1.51209,1.51224,225700000.0
2007-01-15 06:01:00,1.51232,1.51232,1.51209,1.51214,172800001.0
2007-01-15 06:02:00,1.51209,1.51246,1.51209,1.51224,242000000.0
2007-01-15 06:03:00,1.51244,1.51257,1.51238,1.5125,51800000.0
2007-01-15 06:04:00,1.51227,1.51227,1.51215,1.51219,154700001.0
2007-01-15 06:05:00,1.51219,1.51231,1.5121,1.51223,405500001.0
2007-01-15 06:06:00,1.51231,1.51244,1.51231,1.51234,96800001.0
2007-01-15 06:07:00,1.51242,1.51251,1.51225,1.51251,328100001.0
2007-01-15 06:08:00,1.51235,1.51251,1.51229,1.51234,585400001.0
2007-01-15 06:09:00,1.51222,1.51262,1.51218,1.51238,397700000.0
2007-01-15 06:10:00,1.51232,1.51237,1.51213,1.51216,291100001.0
2007-01-15 06:11:00,1.51223,1.51237,1.51214,1.51226,409400000.0
2007-01-15 06:12:00,1.51224,1.51252,1.51216,1.51252,287500000.0
2007-01-15 06:13:00,1.51243,1.51251,1.51221,1.51224,323800000.0
2007-01-15 06:14:00,1.51249,1.51269,1.51235,1.51244,350500000.0
2007-01-15 06:15:00,1.51244,1.51247,1.51232,1.51241,145300001.0
2007-01-15 06:16:00,1.51236,1.51249,1.51227,1.51243,198500000.0
2007-01-15 06:17:00,1.51213,1.51228,1.51208,1.51208,163100000.0
2007-01-15 06:18:00,1.512,1.51225,1.512,1.51209,266900001.0
2007-01-15 06:19:00,1.51208,1.51223,1.51201,1.51216,179000000.0
2007-01-15 06:20:00,1.51215,1.51235,1.51209,1.51211,336500000.0
2007-01-15 06:21:00,1.51212,1.51227,1.51206,1.51227,274700001.0
2007-01-15 06:22:00,1.51222,1.51239,1.51211,1.51211,240300001.0
2007-01-15 06:23:00,1.51212,1.51233,1.51211,1.51219,355900001.0
2007-01-15 06:24:00,1.51214,1.51234,1.51208,1.51217,373400002.0
2007-01-15 06:25:00,1.51214,1.51224,1.51209,1.51214,210700000.0
2007-01-15 06:26:00,1.51214,1.51231,1.51207,1.5123,361500001.0
2007-01-15 06:27:00,1.5123,1.51237,1.51218,1.51221,339000000.0
2007-01-15 06:28:00,1.51218,1.51234,1.51208,1.51218,351700000.0
2007-01-15 06:29:00,1.51216,1.51237,1.51211,1.51213,85500000.0
2007-01-15 06:30:00,1.51207,1.51229,1.51203,1.51221,258700000.0
2007-01-15 06:31:00,1.51227,1.51234,1.51214,1.51226,155200000.0
2007-01-15 06:32:00,1.51228,1.51236,1.51227,1.51231,162200000.0
2007-01-15 06:33:00,1.51239,1.51254,1.51237,1.51237,241900000.0
2007-01-15 06:34:00,1.51245,1.51249,1.51232,1.51242,277300001.0
2007-01-15 06:35:00,1.51221,1.51237,1.51215,1.51217,149000000.0
2007-01-15 06:36:00,1.51216,1.51221,1.51211,1.51212,74900000.0
2007-01-15 06:37:00,1.51213,1.51222,1.51212,1.5122,181500000.0
2007-01-15 06:38:00,1.51222,1.51242,1.51221,1.51225,140900000.0
2007-01-15 06:39:00,1.51236,1.51239,1.51225,1.51229,31400000.0
2007-01-15 06:40:00,1.51228,1.51229,1.51205,1.51228,93800000.0
2007-01-15 06:41:00,1.51231,1.5124,1.51224,1.51239,216900002.0
2007-01-15 06:42:00,1.51235,1.51243,1.51219,1.51227,274000001.0
2007-01-15 06:43:00,1.5123,1.5124,1.51225,1.51238,157100000.0
2007-01-15 06:44:00,1.51239,1.51239,1.51219,1.51225,276800000.0
2007-01-15 06:45:00,1.51225,1.51234,1.51216,1.51234,222500000.0
2007-01-15 06:46:00,1.51226,1.51239,1.51222,1.51239,249000001.0
2007-01-15 06:47:00,1.51241,1.51249,1.51223,1.51241,232200001.0
2007-01-15 06:48:00,1.51236,1.51257,1.5123,1.51252,52100000.0
2007-01-15 06:49:00,1.51253,1.51282,1.51246,1.51251,250300002.0
2007-01-15 06:50:00,1.51258,1.51268,1.51243,1.51248,47500000.0
2007-01-15 06:51:00,1.51271,1.51271,1.51236,1.51261,32200000.0
2007-01-15 06:52:00,1.51242,1.51269,1.51242,1.51252,237900000.0
2007-01-15 06:54:00,1.51263,1.51279,1.51244,1.51257,433400000.0
2007-01-15 06:55:00,1.51259,1.51272,1.51251,1.51261,348700002.0
2007-01-15 06:56:00,1.5128,1.51293,1.51277,1.51289,38000000.0
2007-01-15 06:57:00,1.51284,1.51309,1.51284,1.51291,104800000.0
2007-01-15 06:58:00,1.51281,1.51285,1.51265,1.51284,243000000.0
2007-01-15 06:59:00,1.5128,1.51305,1.51271,1.51282,274000002.0
2007-01-15 07:00:00,1.51296,1.51301,1.51283,1.51283,133600000.0
2007-01-15 07:01:00,1.51265,1.51299,1.51265,1.51297,302600001.0
2007-01-15 07:02:00,1.51303,1.51313,1.51287,1.51302,329100000.0
2007-01-15 07:03:00,1.51315,1.51342,1.5131,1.51335,161200001.0
2007-01-15 07:04:00,1.51337,1.51356,1.5133,1.51338,319800000.0
2007-01-15 07:05:00,1.51344,1.51344,1.51329,1.51337,124800000.0
2007-01-15 07:06:00,1.51336,1.51336,1.51308,1.51317,216400000.0
2007-01-15 07:07:00,1.51315,1.51321,1.51301,1.51315,219600000.0
2007-01-15 07:08:00,1.51313,1.51315,1.51291,1.51297,223600000.0
2007-01-15 07:09:00,1.51297,1.51303,1.51285,1.51285,192900000.0
2007-01-15 07:10:00,1.51299,1.51309,1.5129,1.51294,454700001.0
2007-01-15 07:11:00,1.5129,1.51297,1.51287,1.51292,375700002.0
2007-01-15 07:12:00,1.51294,1.51307,1.51285,1.51305,338100001.0
2007-01-15 07:13:00,1.51305,1.5131,1.51294,1.51301,247000002.0
2007-01-15 07:14:00,1.51305,1.51312,1.51297,1.51302,504200000.0
2007-01-15 07:15:00,1.51322,1.51332,1.51297,1.51332,291000002.0
2007-01-15 07:16:00,1.51317,1.51329,1.5131,1.51321,170800001.0
2007-01-15 07:17:00,1.51321,1.51335,1.5131,1.51313,232700000.0
2007-01-15 07:18:00,1.51314,1.51344,1.51308,1.5132,457000000.0
2007-01-15 07:19:00,1.51313,1.51338,1.51306,1.51329,307200000.0
2007-01-15 07:20:00,1.51325,1.51332,1.51297,1.51324,471100000.0
2007-01-15 07:21:00,1.51313,1.51318,1.51292,1.51296,250900000.0
2007-01-15 07:22:00,1.51303,1.51327,1.51303,1.51323,308300000.0
2007-01-15 07:23:00,1.51331,1.51349,1.51308,1.5132,490400003.0
2007-01-15 07:24:00,1.5131,1.51322,1.51306,1.51308,305000000.0
2007-01-15 07:25:00,1.51308,1.51314,1.51293,1.51309,405900002.0
2007-01-15 07:26:00,1.51303,1.5131,1.5129,1.51307,255200000.0
2007-01-15 07:27:00,1.51304,1.51323,1.51292,1.5131,130300000.0
2007-01-15 07:28:00,1.51308,1.51308,1.51294,1.51303,281000000.0
2007-01-15 07:29:00,1.51286,1.51294,1.51258,1.51271,248900000.0
2007-01-15 07:30:00,1.51277,1.51286,1.51258,1.51269,485900001.0
2007-01-15 07:31:00,1.51258,1.51283,1.51258,1.51276,218700000.0
2007-01-15 07:32:00,1.51283,1.51293,1.5127,1.51283,482300000.0
2007-01-15 07:33:00,1.51276,1.51287,1.51268,1.51277,450800001.0
2007-01-15 07:34:00,1.51277,1.51278,1.51259,1.51267,248000000.0
2007-01-15 07:35:00,1.51279,1.51295,1.51278,1.51288,286300001.0
2007-01-15 07:36:00,1.51299,1.51322,1.51295,1.51318,395900002.0
2007-01-15 07:37:00,1.51331,1.51338,1.51307,1.51314,203200001.0
2007-01-15 07:38:00,1.51313,1.51326,1.51298,1.51299,32800000.0
2007-01-15 07:39:00,1.51282,1.5129,1.51269,1.5129,407900001.0
2007-01-15 07:40:00,1.51284,1.51302,1.51274,1.51282,341900001.0
2007-01-15 07:41:00,1.513,1.51322,1.51294,1.5131,570900000.0
2007-01-15 07:42:00,1.51312,1.51322,1.5129,1.5129,338100001.0
2007-01-15 07:43:00,1.51322,1.5133,1.51298,1.51298,221500003.0
2007-01-15 07:44:00,1.51295,1.51305,1.51286,1.51289,419100001.0
2007-01-15 07:45:00,1.51305,1.5131,1.51288,1.51297,350500000.0
2007-01-15 07:46:00,1.51289,1.51293,1.51255,1.51255,380600000.0
2007-01-15 07:47:00,1.51247,1.51283,1.51244,1.5125,647000001.0
2007-01-15 07:48:00,1.51252,1.51298,1.51252,1.51272,770100003.0
2007-01-15 07:49:00,1.51299,1.51313,1.51282,1.513,687500002.0
2007-01-15 07:50:00,1.51303,1.5132,1.51293,1.51304,594000004.0
2007-01-15 07:51:00,1.51308,1.51312,1.51281,1.51293,631100002.0
2007-01-15 07:52:00,1.51292,1.51315,1.51288,1.51303,418900000.0
2007-01-15 07:53:00,1.51306,1.51326,1.51292,1.5131,621400002.0
2007-01-15 07:54:00,1.513,1.5131,1.51288,1.51293,347800000.0
2007-01-15 07:55:00,1.51284,1.51308,1.51281,1.51295,424100000.0
2007-01-15 07:56:00,1.51288,1.51314,1.51273,1.51292,693500000.0
2007-01-15 07:57:00,1.51284,1.51301,1.51265,1.51271,512800001.0
2007-01-15 07:58:00,1.51278,1.51288,1.51263,1.51271,692200001.0
2007-01-15 07:59:00,1.51277,1.51287,1.51263,1.5127,423400000.0
2007-01-15 08:00:00,1.51281,1.51289,1.51264,1.51279,402300000.0
2007-01-15 08:01:00,1.51266,1.51299,1.51261,1.51276,463500000.0
2007-01-15 08:02:00,1.51275,1.5129,1.51268,1.51284,230500000.0
2007-01-15 08:03:00,1.51301,1.5131,1.51281,1.51288,447600000.0
2007-01-15 08:04:00,1.51291,1.51305,1.51276,1.51295,405900000.0
2007-01-15 08:05:00,1.51293,1.51294,1.51196,1.51213,329100002.0
2007-01-15 08:06:00,1.51231,1.51238,1.51202,1.51227,659200001.0
2007-01-15 08:07:00,1.51214,1.51234,1.51205,1.5123,466600002.0
2007-01-15 08:08:00,1.51253,1.51264,1.51248,1.51264,391500001.0
2007-01-15 08:09:00,1.51257,1.51267,1.51232,1.51237,468800001.0
2007-01-15 08:10:00,1.51235,1.51253,1.51213,1.51253,580000002.0
2007-01-15 08:11:00,1.51245,1.5126,1.51219,1.5123,205000000.0
2007-01-15 08:12:00,1.51229,1.51242,1.51219,1.51235,406500000.0
2007-01-15 08:13:00,1.51237,1.51251,1.51228,1.51238,235500000.0
2007-01-15 08:14:00,1.51223,1.51243,1.51221,1.51221,87400000.0
2007-01-15 08:15:00,1.51218,1.51242,1.51216,1.51235,319000001.0
2007-01-15 08:16:00,1.51224,1.51224,1.51194,1.51194,319900002.0
2007-01-15 08:17:00,1.51195,1.51197,1.51164,1.51168,285900001.0
2007-01-15 08:18:00,1.51171,1.51191,1.51171,1.51185,171800000.0
2007-01-15 08:19:00,1.51181,1.51194,1.51173,1.51191,348200001.0
2007-01-15 08:20:00,1.51183,1.51194,1.51176,1.51181,274000002.0
2007-01-15 08:21:00,1.51181,1.51208,1.51174,1.51184,533900001.0
2007-01-15 08:22:00,1.51184,1.51208,1.5118,1.51203,316400000.0
2007-01-15 08:23:00,1.51199,1.51203,1.51161,1.51161,269500001.0
2007-01-15 08:24:00,1.5115,1.51166,1.51123,1.51127,412400000.0
2007-01-15 08:25:00,1.51122,1.51131,1.51109,1.51109,572300001.0
2007-01-15 08:26:00,1.51119,1.51155,1.51119,1.51138,316100001.0
2007-01-15 08:27:00,1.51174,1.51181,1.51156,1.51163,457100001.0
2007-01-15 08:28:00,1.51163,1.51179,1.51151,1.51171,566000000.0
2007-01-15 08:29:00,1.5115,1.51167,1.51144,1.51152,441100000.0
2007-01-15 08:30:00,1.5116,1.51175,1.51154,1.51168,483700000.0
2007-01-15 08:31:00,1.51165,1.51174,1.51146,1.5116,249800000.0
2007-01-15 08:32:00,1.51156,1.51177,1.51145,1.5116,342600001.0
2007-01-15 08:33:00,1.51154,1.51168,1.51149,1.51163,207700000.0
2007-01-15 08:34:00,1.51163,1.51163,1.51112,1.51112,554800000.0
2007-01-15 08:35:00,1.51112,1.51122,1.51097,1.51108,519000001.0
2007-01-15 08:36:00,1.51113,1.51146,1.5111,1.51118,420000002.0
2007-01-15 08:37:00,1.51102,1.51119,1.51094,1.51106,353800001.0
2007-01-15 08:38:00,1.51111,1.51127,1.51096,1.51117,353200001.0
2007-01-15 08:39:00,1.51114,1.51132,1.51097,1.51112,510100002.0
2007-01-15 08:40:00,1.51101,1.51124,1.51092,1.51092,320700000.0
2007-01-15 08:41:00,1.51104,1.51125,1.51085,1.51099,492900003.0
2007-01-15 08:42:00,1.51097,1.51119,1.51086,1.51087,428000000.0
2007-01-15 08:43:00,1.51099,1.51137,1.51098,1.51113,337400003.0
2007-01-15 08:44:00,1.51118,1.51143,1.51115,1.51133,461700001.0
2007-01-15 08:45:00,1.51146,1.51171,1.51135,1.51137,721200002.0
2007-01-15 08:46:00,1.51143,1.51164,1.51131,1.5115,740800000.0
2007-01-15 08:47:00,1.51155,1.51157,1.51136,1.51147,503900001.0
2007-01-15 08:48:00,1.51141,1.51192,1.5113,1.51173,339500000.0
2007-01-15 08:49:00,1.51173,1.51187,1.51153,1.51155,471200000.0
2007-01-15 08:50:00,1.51166,1.51173,1.51137,1.5117,516000000.0
2007-01-15 08:51:00,1.51166,1.51198,1.5115,1.51161,598200003.0
2007-01-15 08:52:00,1.51171,1.51223,1.51171,1.512,640900002.0
2007-01-15 08:53:00,1.51225,1.51239,1.51202,1.51216,538100001.0
2007-01-15 08:54:00,1.51213,1.51231,1.51205,1.51226,724900002.0
2007-01-15 08:55:00,1.51228,1.51237,1.51202,1.51202,606800001.0
2007-01-15 08:56:00,1.51184,1.51201,1.51141,1.51141,550800002.0
2007-01-15 08:57:00,1.51143,1.51172,1.51133,1.51145,539400001.0
2007-01-15 08:58:00,1.51147,1.5119,1.51142,1.51169,497600002.0
2007-01-15 08:59:00,1.51165,1.51185,1.51143,1.51143,305600001.0
2007-01-15 09:00:00,1.51126,1.51133,1.51102,1.5111,460400002.0
2007-01-15 09:01:00,1.51128,1.51164,1.51128,1.51159,322800000.0
2007-01-15 09:02:00,1.51152,1.51152,1.51104,1.51104,729800000.0
2007-01-15 09:03:00,1.51104,1.51119,1.51094,1.51103,571700001.0
2007-01-15 09:04:00,1.51125,1.51146,1.51105,1.51125,624500000.0
2007-01-15 09:05:00,1.51109,1.51127,1.51101,1.51119,574300000.0
2007-01-15 09:06:00,1.51113,1.51139,1.51102,1.51121,568100001.0
2007-01-15 09:07:00,1.51104,1.51109,1.51085,1.5109,369600001.0
2007-01-15 09:08:00,1.51097,1.511,1.51085,1.51087,255800000.0
2007-01-15 09:09:00,1.51085,1.511,1.51073,1.51085,283400000.0
2007-01-15 09:10:00,1.5108,1.51104,1.51074,1.51081,310100000.0
2007-01-15 09:11:00,1.51081,1.51097,1.51056,1.51073,646200002.0
2007-01-15 09:12:00,1.51079,1.51109,1.51077,1.51091,462200001.0
2007-01-15 09:13:00,1.51087,1.51122,1.51085,1.51091,480800000.0
2007-01-15 09:14:00,1.51067,1.51083,1.5105,1.51083,304400001.0
2007-01-15 09:15:00,1.51085,1.51104,1.51076,1.51095,406100001.0
2007-01-15 09:16:00,1.51073,1.51075,1.51032,1.51032,531400000.0
2007-01-15 09:17:00,1.51026,1.51058,1.51022,1.51048,573700000.0
2007-01-15 09:18:00,1.51056,1.51098,1.51056,1.51088,202800000.0
2007-01-15 09:19:00,1.51091,1.51106,1.51062,1.51065,503600000.0
2007-01-15 09:20:00,1.5105,1.51093,1.5105,1.51064,272900000.0
2007-01-15 09:21:00,1.51077,1.51097,1.51072,1.51083,262900000.0
2007-01-15 09:22:00,1.51077,1.51095,1.51067,1.51069,366400002.0
2007-01-15 09:23:00,1.51091,1.51097,1.51079,1.51086,338000000.0
2007-01-15 09:24:00,1.51081,1.51081,1.51045,1.51049,306800000.0
2007-01-15 09:25:00,1.51065,1.51081,1.5106,1.51068,429100001.0
2007-01-15 09:26:00,1.51063,1.51074,1.51044,1.51044,547200001.0
2007-01-15 09:27:00,1.5103,1.51053,1.51014,1.51014,389500000.0
2007-01-15 09:28:00,1.51013,1.51021,1.50983,1.50988,550900002.0
2007-01-15 09:29:00,1.50989,1.51029,1.50988,1.51022,457900001.0
2007-01-15 09:30:00,1.51027,1.51067,1.5102,1.51028,679900003.0
2007-01-15 09:31:00,1.5102,1.51062,1.5102,1.51049,398300000.0
2007-01-15 09:32:00,1.51067,1.51096,1.51066,1.51096,418200001.0
2007-01-15 09:33:00,1.51091,1.51095,1.51076,1.51081,270700000.0
2007-01-15 09:34:00,1.51092,1.51096,1.51052,1.51052,411400000.0
2007-01-15 09:35:00,1.51059,1.51076,1.51059,1.51068,250400001.0
2007-01-15 09:36:00,1.51068,1.51076,1.51048,1.51063,477300001.0
2007-01-15 09:37:00,1.51059,1.51065,1.5104,1.51057,506300006.0
2007-01-15 09:38:00,1.5106,1.51089,1.51058,1.51076,422600001.0
2007-01-15 09:39:00,1.51083,1.51108,1.51079,1.51086,442400001.0
2007-01-15 09:40:00,1.51096,1.51137,1.51091,1.51124,386800000.0
2007-01-15 09:41:00,1.51139,1.51146,1.51124,1.51133,427000000.0
2007-01-15 09:42:00,1.51154,1.51223,1.51154,1.51223,476100002.0
2007-01-15 09:43:00,1.51208,1.51213,1.51196,1.51201,337400000.0
2007-01-15 09:44:00,1.51182,1.51228,1.51179,1.51199,461700001.0
2007-01-15 09:45:00,1.51203,1.51203,1.51152,1.51165,564300001.0
2007-01-15 09:46:00,1.51155,1.51177,1.51153,1.51168,287900000.0
2007-01-15 09:47:00,1.51176,1.51185,1.5116,1.51162,411800000.0
2007-01-15 09:48:00,1.51161,1.51177,1.51148,1.51148,367200001.0
2007-01-15 09:49:00,1.51161,1.51179,1.51144,1.51169,545100000.0
2007-01-15 09:50:00,1.51159,1.51178,1.51145,1.51162,480000000.0
2007-01-15 09:51:00,1.51151,1.51192,1.51149,1.51192,463700001.0
2007-01-15 09:52:00,1.51207,1.51241,1.51196,1.5123,488500000.0
2007-01-15 09:53:00,1.51238,1.51277,1.51234,1.51271,396100002.0
2007-01-15 09:54:00,1.5129,1.5131,1.51244,1.51269,614300001.0
2007-01-15 09:55:00,1.51266,1.5127,1.51235,1.5124,555000000.0
2007-01-15 09:56:00,1.51204,1.5123,1.5118,1.5123,358500001.0
2007-01-15 09:57:00,1.51227,1.51238,1.51182,1.51197,590600000.0
2007-01-15 09:58:00,1.51226,1.51238,1.51201,1.51218,674800000.0
2007-01-15 09:59:00,1.51233,1.51257,1.51218,1.51257,682700000.0
2007-01-15 10:00:00,1.51253,1.51257,1.5122,1.5122,254900000.0
2007-01-15 10:01:00,1.51221,1.51221,1.51175,1.51182,601800001.0
2007-01-15 10:02:00,1.51181,1.51181,1.51107,1.51125,677100002.0
2007-01-15 10:03:00,1.51122,1.51175,1.51106,1.51175,406100002.0
2007-01-15 10:04:00,1.51181,1.51182,1.51143,1.51178,471700002.0
2007-01-15 10:05:00,1.51149,1.51173,1.51144,1.51146,422100001.0
2007-01-15 10:06:00,1.51151,1.51175,1.51142,1.5117,584300002.0
2007-01-15 10:07:00,1.51142,1.51178,1.51139,1.51163,605100002.0
2007-01-15 10:08:00,1.51169,1.51196,1.51163,1.51166,487500000.0
2007-01-15 10:09:00,1.51173,1.51187,1.51144,1.51187,457800000.0
2007-01-15 10:10:00,1.51194,1.51206,1.51185,1.51206,353600001.0
2007-01-15 10:11:00,1.51195,1.512,1.51173,1.51188,407800001.0
2007-01-15 10:12:00,1.51192,1.5121,1.51186,1.51192,497500003.0
2007-01-15 10:13:00,1.51196,1.5121,1.51188,1.51204,499900000.0
2007-01-15 10:14:00,1.51201,1.51213,1.51178,1.51185,546300001.0
2007-01-15 10:15:00,1.51208,1.51223,1.51201,1.51206,393400001.0
2007-01-15 10:16:00,1.51187,1.51195,1.51163,1.51188,393600002.0
2007-01-15 10:17:00,1.51191,1.51206,1.51156,1.51172,375100003.0
2007-01-15 10:18:00,1.51177,1.51197,1.51175,1.51188,436700001.0
2007-01-15 10:19:00,1.51188,1.51188,1.51144,1.51156,372400002.0
2007-01-15 10:20:00,1.51145,1.51145,1.51088,1.51088,528000001.0
2007-01-15 10:21:00,1.51084,1.51093,1.51058,1.51082,470900003.0
2007-01-15 10:22:00,1.51082,1.51108,1.51071,1.5109,353600000.0
2007-01-15 10:23:00,1.51079,1.51098,1.51061,1.51064,456300000.0
2007-01-15 10:24:00,1.51049,1.51049,1.50993,1.50998,400000000.0
2007-01-15 10:25:00,1.51008,1.51029,1.50995,1.51023,356500000.0
2007-01-15 10:26:00,1.51022,1.5103,1.50988,1.51013,509800001.0
2007-01-15 10:27:00,1.51016,1.51044,1.51003,1.51028,548500000.0
2007-01-15 10:28:00,1.5104,1.51047,1.51018,1.51032,674500002.0
2007-01-15 10:29:00,1.51038,1.51066,1.51031,1.51043,586900001.0
2007-01-15 10:30:00,1.5106,1.51074,1.51036,1.51069,631800000.0
2007-01-15 10:31:00,1.51047,1.5107,1.51015,1.51015,518000000.0
2007-01-15 10:32:00,1.50999,1.51038,1.50999,1.51004,496700000.0
2007-01-15 10:33:00,1.51026,1.51044,1.51008,1.5103,418000000.0
2007-01-15 10:34:00,1.51022,1.51022,1.5099,1.51006,344400001.0
2007-01-15 10:35:00,1.51009,1.51009,1.50978,1.50978,517500002.0
2007-01-15 10:36:00,1.50979,1.51011,1.50978,1.50999,537800002.0
2007-01-15 10:37:00,1.51001,1.51006,1.50977,1.51,511400001.0
2007-01-15 10:38:00,1.50998,1.51054,1.50988,1.5102,429000001.0
2007-01-15 10:39:00,1.51032,1.51065,1.51023,1.51065,475100002.0
2007-01-15 10:40:00,1.51056,1.5107,1.51036,1.51061,328900001.0
2007-01-15 10:41:00,1.51065,1.51083,1.51042,1.51069,644700002.0
2007-01-15 10:42:00,1.51072,1.51095,1.51064,1.51078,415200002.0
2007-01-15 10:43:00,1.51085,1.51147,1.51085,1.51129,452400001.0
2007-01-15 10:44:00,1.51152,1.51178,1.51129,1.51166,540000003.0
2007-01-15 10:45:00,1.51193,1.51206,1.51174,1.51195,534900000.0
2007-01-15 10:46:00,1.51188,1.51203,1.51161,1.51188,334100002.0
2007-01-15 10:47:00,1.51187,1.51194,1.51166,1.5117,423800000.0
2007-01-15 10:48:00,1.51185,1.51206,1.51177,1.51192,532000003.0
2007-01-15 10:49:00,1.51195,1.51203,1.51165,1.51177,378500001.0
2007-01-15 10:50:00,1.51161,1.5119,1.51143,1.51161,505700001.0
2007-01-15 10:51:00,1.51131,1.51166,1.51128,1.51163,457200002.0
2007-01-15 10:52:00,1.51158,1.51172,1.51146,1.51162,336300000.0
2007-01-15 10:53:00,1.51164,1.51175,1.51145,1.51164,421300000.0
2007-01-15 10:54:00,1.51149,1.51158,1.51134,1.51153,413300000.0
2007-01-15 10:55:00,1.51143,1.51143,1.51107,1.51107,446500001.0
2007-01-15 10:56:00,1.51107,1.51131,1.51093,1.5113,499300000.0
2007-01-15 10:57:00,1.51168,1.51186,1.51159,1.51173,305600000.0
2007-01-15 10:58:00,1.51172,1.51203,1.51153,1.51181,425800001.0
2007-01-15 10:59:00,1.51161,1.51202,1.51155,1.51172,902800004.0
2007-01-15 11:00:00,1.5118,1.512,1.5117,1.51195,526500002.0
2007-01-15 11:01:00,1.51192,1.51222,1.51191,1.51205,585700002.0
2007-01-15 11:02:00,1.51209,1.51238,1.51205,1.51211,520700002.0
2007-01-15 11:03:00,1.51205,1.51221,1.51185,1.51211,216500000.0
2007-01-15 11:04:00,1.51219,1.51223,1.51186,1.51208,588400001.0
2007-01-15 11:05:00,1.51206,1.51206,1.51174,1.51178,542700002.0
2007-01-15 11:06:00,1.51177,1.51177,1.51137,1.51172,610200000.0
2007-01-15 11:07:00,1.51175,1.51193,1.5117,1.51174,255100002.0
2007-01-15 11:08:00,1.51181,1.51195,1.51147,1.51158,394200001.0
2007-01-15 11:09:00,1.5115,1.51153,1.51118,1.5112,403200002.0
2007-01-15 11:10:00,1.51126,1.51167,1.51126,1.5116,547200001.0
2007-01-15 11:11:00,1.51158,1.51185,1.51138,1.51143,512200000.0
2007-01-15 11:12:00,1.51119,1.51151,1.5111,1.51136,569600002.0
2007-01-15 11:13:00,1.51124,1.51124,1.51088,1.51118,353300001.0
2007-01-15 11:14:00,1.51105,1.51118,1.51087,1.5109,460100000.0
2007-01-15 11:15:00,1.51099,1.51099,1.51066,1.51078,427600002.0
2007-01-15 11:16:00,1.51083,1.51115,1.51078,1.51102,464600001.0
2007-01-15 11:17:00,1.51095,1.51095,1.51058,1.51071,412200001.0
2007-01-15 11:18:00,1.51073,1.51101,1.51056,1.51075,424600001.0
2007-01-15 11:19:00,1.5108,1.5113,1.5108,1.51113,399600000.0
2007-01-15 11:20:00,1.51106,1.51138,1.51096,1.5112,578500001.0
2007-01-15 11:21:00,1.51108,1.51136,1.51092,1.51123,574600001.0
2007-01-15 11:22:00,1.5111,1.51148,1.51108,1.5113,595000001.0
2007-01-15 11:23:00,1.51124,1.51149,1.51101,1.51125,481900001.0
2007-01-15 11:24:00,1.51132,1.51155,1.51123,1.51154,411900002.0
2007-01-15 11:25:00,1.51153,1.51167,1.51131,1.51146,455300000.0
2007-01-15 11:26:00,1.51149,1.51175,1.5114,1.51142,523100000.0
2007-01-15 11:27:00,1.51136,1.51136,1.51102,1.51109,617000001.0
2007-01-15 11:28:00,1.51129,1.51135,1.51108,1.51132,449700004.0
2007-01-15 11:29:00,1.51115,1.51117,1.51069,1.5109,488100002.0
2007-01-15 11:30:00,1.51083,1.51095,1.51057,1.51067,402500000.0
2007-01-15 11:31:00,1.51055,1.51082,1.5104,1.51069,572300000.0
2007-01-15 11:32:00,1.51075,1.51108,1.51064,1.51096,473000000.0
2007-01-15 11:33:00,1.51098,1.51117,1.51091,1.51099,471100000.0
2007-01-15 11:34:00,1.51107,1.51127,1.51091,1.51105,640700003.0
2007-01-15 11:35:00,1.51118,1.51148,1.51114,1.51115,586600000.0
2007-01-15 11:36:00,1.51101,1.51134,1.51101,1.51132,594300000.0
2007-01-15 11:37:00,1.51146,1.51147,1.51116,1.5112,452700001.0
2007-01-15 11:38:00,1.51117,1.51129,1.51105,1.51106,510900000.0
2007-01-15 11:39:00,1.51127,1.51155,1.51116,1.51119,673700000.0
2007-01-15 11:40:00,1.51134,1.51154,1.51122,1.51146,681500002.0
2007-01-15 11:41:00,1.51159,1.51181,1.51134,1.51162,725000001.0
2007-01-15 11:42:00,1.51167,1.51184,1.51146,1.51154,641300001.0
2007-01-15 11:43:00,1.51145,1.5117,1.51138,1.51153,522400001.0
2007-01-15 11:44:00,1.51172,1.51207,1.51169,1.51181,602000001.0
2007-01-15 11:45:00,1.51193,1.51209,1.51172,1.51209,560300002.0
2007-01-15 11:46:00,1.51211,1.51214,1.51189,1.51205,490000000.0
2007-01-15 11:47:00,1.51183,1.512,1.51161,1.51185,527400002.0
2007-01-15 11:48:00,1.51187,1.51201,1.5117,1.51187,592900003.0
2007-01-15 11:49:00,1.512,1.51213,1.51179,1.51196,490000000.0
2007-01-15 11:50:00,1.51196,1.51203,1.51172,1.51199,340000000.0
2007-01-15 11:51:00,1.51196,1.51212,1.51192,1.51205,148400000.0
2007-01-15 11:52:00,1.51196,1.51246,1.51196,1.51229,235300001.0
2007-01-15 11:53:00,1.51218,1.51236,1.51211,1.51219,204600001.0
2007-01-15 11:54:00,1.51219,1.51236,1.51205,1.51212,369000002.0
2007-01-15 11:55:00,1.51228,1.51233,1.51215,1.51223,498200001.0
2007-01-15 11:56:00,1.51228,1.51229,1.5119,1.51199,432100002.0
2007-01-15 11:57:00,1.51206,1.51209,1.51172,1.51192,517100000.0
2007-01-15 11:58:00,1.51197,1.51197,1.51164,1.51178,468900001.0
2007-01-15 11:59:00,1.51195,1.51206,1.51167,1.51182,382300000.0
2007-01-15 12:00:00,1.51195,1.51213,1.51178,1.51196,481800001.0
2007-01-15 12:01:00,1.5117,1.51214,1.5117,1.5119,458200001.0
2007-01-15 12:02:00,1.51188,1.51219,1.51181,1.51219,424900002.0
2007-01-15 12:03:00,1.51224,1.51268,1.51209,1.51268,400400000.0
2007-01-15 12:04:00,1.51259,1.51284,1.51246,1.51253,397300004.0
2007-01-15 12:05:00,1.51268,1.51274,1.51238,1.51238,412600000.0
2007-01-15 12:06:00,1.51242,1.51264,1.51233,1.51239,381400003.0
2007-01-15 12:07:00,1.51243,1.51255,1.5123,1.51248,299000000.0
2007-01-15 12:08:00,1.51259,1.51292,1.51252,1.51283,444400000.0
2007-01-15 12:09:00,1.51287,1.51294,1.51267,1.51273,403200000.0
2007-01-15 12:10:00,1.51274,1.51293,1.51262,1.51269,291100000.0
2007-01-15 12:11:00,1.51257,1.51304,1.51257,1.51304,221000000.0
2007-01-15 12:12:00,1.51328,1.51328,1.51305,1.51312,249000000.0
2007-01-15 12:13:00,1.51302,1.51323,1.51286,1.51299,543900002.0
2007-01-15 12:14:00,1.51287,1.51291,1.51251,1.51271,674500001.0
2007-01-15 12:15:00,1.51262,1.51278,1.51257,1.51267,300400000.0
2007-01-15 12:16:00,1.5127,1.51288,1.51262,1.51273,445100003.0
2007-01-15 12:17:00,1.51267,1.51279,1.51255,1.51258,210000001.0
2007-01-15 12:18:00,1.51257,1.51257,1.51221,1.51257,283600000.0
2007-01-15 12:19:00,1.51261,1.51261,1.51231,1.51251,461400002.0
2007-01-15 12:20:00,1.51242,1.51262,1.51234,1.51262,422800000.0
2007-01-15 12:21:00,1.51282,1.51299,1.51265,1.51299,407400001.0
2007-01-15 12:22:00,1.51304,1.51304,1.51273,1.51273,306900000.0
2007-01-15 12:23:00,1.51266,1.51285,1.5126,1.5128,390900000.0
2007-01-15 12:24:00,1.51267,1.51313,1.5126,1.51274,571600004.0
2007-01-15 12:25:00,1.51294,1.51309,1.51274,1.5129,375900001.0
2007-01-15 12:26:00,1.51289,1.51289,1.51242,1.51245,481400000.0
2007-01-15 12:27:00,1.5124,1.51268,1.51232,1.5125,452100000.0
2007-01-15 12:28:00,1.51251,1.51268,1.5124,1.51252,508800000.0
2007-01-15 12:29:00,1.5124,1.51252,1.51227,1.5123,591300000.0
2007-01-15 12:30:00,1.51223,1.51245,1.51216,1.51234,649500001.0
2007-01-15 12:31:00,1.5124,1.51253,1.51209,1.51232,670000001.0
2007-01-15 12:32:00,1.51237,1.51264,1.51228,1.51243,644500000.0
2007-01-15 12:33:00,1.51251,1.51256,1.51235,1.51254,49000000.0
2007-01-15 12:34:00,1.51248,1.51267,1.51225,1.51236,614100001.0
2007-01-15 12:35:00,1.51252,1.51252,1.51209,1.51223,611400000.0
2007-01-15 12:36:00,1.51214,1.51227,1.51207,1.51215,450000002.0
2007-01-15 12:37:00,1.51215,1.51222,1.51199,1.51212,469400002.0
2007-01-15 12:38:00,1.51205,1.51212,1.51183,1.51194,696000001.0
2007-01-15 12:39:00,1.51184,1.51184,1.51157,1.51175,467600004.0
2007-01-15 12:40:00,1.51181,1.51199,1.51151,1.51178,523300000.0
2007-01-15 12:41:00,1.51173,1.51196,1.51167,1.51168,240100000.0
2007-01-15 12:42:00,1.51178,1.51208,1.51172,1.512,404300001.0
2007-01-15 12:43:00,1.51195,1.51201,1.51172,1.51182,465400002.0
2007-01-15 12:44:00,1.51198,1.5121,1.51179,1.51201,438000003.0
2007-01-15 12:45:00,1.51225,1.51258,1.51217,1.51243,439700000.0
2007-01-15 12:46:00,1.51245,1.51276,1.51245,1.51268,478800001.0
2007-01-15 12:47:00,1.51261,1.51274,1.51248,1.51254,393700003.0
2007-01-15 12:48:00,1.51256,1.51314,1.51244,1.51314,466000000.0
2007-01-15 12:49:00,1.51309,1.51328,1.5129,1.51296,476400001.0
2007-01-15 12:50:00,1.51297,1.51306,1.51261,1.51277,502400000.0
2007-01-15 12:51:00,1.51279,1.51311,1.51266,1.51294,405300001.0
2007-01-15 12:52:00,1.513,1.5132,1.5129,1.51317,292100000.0
2007-01-15 12:53:00,1.51335,1.5134,1.51309,1.51329,292500001.0
2007-01-15 12:54:00,1.51322,1.51336,1.51305,1.5132,389200001.0
2007-01-15 12:55:00,1.51324,1.51351,1.51318,1.51323,499100002.0
2007-01-15 12:56:00,1.51336,1.51358,1.51328,1.51347,433300000.0
2007-01-15 12:57:00,1.51356,1.51361,1.51328,1.51346,475200000.0
2007-01-15 12:58:00,1.51331,1.51339,1.51317,1.51328,288400000.0
2007-01-15 12:59:00,1.51323,1.51352,1.51316,1.51345,749100001.0
2007-01-15 13:00:00,1.51351,1.51365,1.51344,1.51365,229400001.0
2007-01-15 13:01:00,1.51363,1.51371,1.51348,1.51358,320900000.0
2007-01-15 13:02:00,1.51361,1.51384,1.51356,1.51376,355600001.0
2007-01-15 13:03:00,1.51376,1.51385,1.51356,1.51365,446400003.0
2007-01-15 13:04:00,1.51366,1.51367,1.51348,1.51353,263200002.0
2007-01-15 13:05:00,1.5135,1.51356,1.51345,1.51346,167400000.0
2007-01-15 13:06:00,1.51352,1.51363,1.51333,1.51341,380200003.0
2007-01-15 13:07:00,1.51334,1.51356,1.5133,1.51337,261000000.0
2007-01-15 13:08:00,1.51332,1.51341,1.51316,1.51321,191200000.0
2007-01-15 13:09:00,1.51331,1.51358,1.51319,1.51329,291200000.0
2007-01-15 13:10:00,1.51356,1.51376,1.51338,1.51376,160900000.0
2007-01-15 13:11:00,1.51387,1.51412,1.51373,1.51382,420300003.0
2007-01-15 13:12:00,1.51385,1.51395,1.51373,1.51381,291100000.0
2007-01-15 13:13:00,1.51379,1.5139,1.51353,1.51353,316800000.0
2007-01-15 13:14:00,1.51339,1.51348,1.51325,1.51325,332800000.0
2007-01-15 13:15:00,1.51318,1.51335,1.51304,1.51335,408400000.0
2007-01-15 13:16:00,1.51329,1.5133,1.51315,1.51315,158100002.0
2007-01-15 13:17:00,1.51324,1.51328,1.51308,1.51323,90500000.0
2007-01-15 13:18:00,1.51318,1.5134,1.51311,1.51329,312800001.0
2007-01-15 13:19:00,1.51308,1.51333,1.51297,1.51324,340100000.0
2007-01-15 13:20:00,1.51314,1.51325,1.51301,1.51311,221000001.0
2007-01-15 13:21:00,1.51293,1.51315,1.5129,1.51296,163900000.0
2007-01-15 13:22:00,1.51297,1.51312,1.51291,1.51307,275500003.0
2007-01-15 13:23:00,1.51282,1.5131,1.51282,1.51301,252100000.0
2007-01-15 13:24:00,1.513,1.513,1.51278,1.51278,243300000.0
2007-01-15 13:25:00,1.51273,1.51294,1.51269,1.51276,140800000.0
2007-01-15 13:26:00,1.5129,1.5129,1.51266,1.51266,199400000.0
2007-01-15 13:27:00,1.51281,1.51293,1.51259,1.51281,311700002.0
2007-01-15 13:28:00,1.51299,1.51302,1.51275,1.51285,473100000.0
2007-01-15 13:29:00,1.51271,1.51291,1.51253,1.51267,579500000.0
2007-01-15 13:30:00,1.51267,1.51278,1.51248,1.51258,542400002.0
2007-01-15 13:31:00,1.51259,1.51286,1.51247,1.51262,537400001.0
2007-01-15 13:32:00,1.51261,1.51278,1.51261,1.51269,217700000.0
2007-01-15 13:33:00,1.51254,1.51254,1.51221,1.51221,430500002.0
2007-01-15 13:34:00,1.51236,1.51245,1.51218,1.51225,312800000.0
2007-01-15 13:35:00,1.51245,1.51248,1.51221,1.51243,410300000.0
2007-01-15 13:36:00,1.51248,1.51265,1.51237,1.51247,412300001.0
2007-01-15 13:37:00,1.51247,1.5126,1.51242,1.51243,491100002.0
2007-01-15 13:38:00,1.5124,1.5126,1.51232,1.51235,442700001.0
2007-01-15 13:39:00,1.51241,1.51253,1.51227,1.51227,270700000.0
2007-01-15 13:40:00,1.51205,1.51237,1.51177,1.51177,404400000.0
2007-01-15 13:41:00,1.51151,1.51151,1.51125,1.51125,230900000.0
2007-01-15 13:42:00,1.51122,1.51139,1.51121,1.51125,185700000.0
2007-01-15 13:43:00,1.51126,1.51126,1.51112,1.51115,147500000.0
2007-01-15 13:44:00,1.51101,1.51131,1.51088,1.5111,271000000.0
2007-01-15 13:45:00,1.51117,1.51142,1.51099,1.51099,450300000.0
2007-01-15 13:46:00,1.51102,1.51123,1.51088,1.511,491600002.0
2007-01-15 13:47:00,1.51112,1.51128,1.51096,1.51109,492200003.0
2007-01-15 13:48:00,1.511,1.511,1.51065,1.51065,191400000.0
2007-01-15 13:49:00,1.51077,1.51103,1.51069,1.51069,236100000.0
2007-01-15 13:50:00,1.5108,1.51102,1.51078,1.51089,259900000.0
2007-01-15 13:51:00,1.51089,1.51097,1.51073,1.51094,285700000.0
2007-01-15 13:52:00,1.51079,1.51109,1.51073,1.51104,461300001.0
2007-01-15 13:53:00,1.5109,1.51115,1.51081,1.51093,491100001.0
2007-01-15 13:54:00,1.51088,1.51109,1.51058,1.51088,380400003.0
2007-01-15 13:55:00,1.51072,1.51072,1.51031,1.51035,338200000.0
2007-01-15 13:56:00,1.51033,1.51074,1.5102,1.51069,378500002.0
2007-01-15 13:57:00,1.51072,1.51084,1.51054,1.51084,338800000.0
2007-01-15 13:58:00,1.51074,1.51081,1.51051,1.51071,239700000.0
2007-01-15 13:59:00,1.51032,1.51067,1.51027,1.51055,407800000.0
2007-01-15 14:00:00,1.51042,1.5107,1.51036,1.5107,268700000.0
2007-01-15 14:01:00,1.51072,1.51082,1.51062,1.51062,418800001.0
2007-01-15 14:02:00,1.51066,1.51081,1.51061,1.51062,298000000.0
2007-01-15 14:03:00,1.51059,1.51088,1.51059,1.51075,400800000.0
2007-01-15 14:04:00,1.51078,1.51091,1.51066,1.51066,435200001.0
2007-01-15 14:05:00,1.51071,1.51098,1.51068,1.51089,375100000.0
2007-01-15 14:06:00,1.51087,1.51087,1.51047,1.5105,401300001.0
2007-01-15 14:07:00,1.51056,1.51065,1.51034,1.51043,316300002.0
2007-01-15 14:08:00,1.51033,1.51042,1.50993,1.50997,372900000.0
2007-01-15 14:09:00,1.50991,1.51016,1.50991,1.51004,183300001.0
2007-01-15 14:10:00,1.51025,1.51048,1.51006,1.51041,271800000.0
2007-01-15 14:11:00,1.51041,1.51041,1.50996,1.51028,113800000.0
2007-01-15 14:12:00,1.51021,1.51037,1.51011,1.51016,234900001.0
2007-01-15 14:13:00,1.51014,1.51048,1.51014,1.51048,156800000.0
2007-01-15 14:14:00,1.51048,1.51063,1.51043,1.51061,227400000.0
2007-01-15 14:15:00,1.51054,1.51063,1.5103,1.51046,349200000.0
2007-01-15 14:16:00,1.51036,1.5105,1.51006,1.51012,184900000.0
2007-01-15 14:17:00,1.51011,1.5103,1.50986,1.51018,609300002.0
2007-01-15 14:18:00,1.51004,1.51017,1.50983,1.51017,374100002.0
2007-01-15 14:19:00,1.51034,1.5105,1.51011,1.51017,451500001.0
2007-01-15 14:20:00,1.51016,1.51028,1.51002,1.51028,289900001.0
2007-01-15 14:21:00,1.51023,1.51033,1.50999,1.51015,379000000.0
2007-01-15 14:22:00,1.51034,1.51059,1.51023,1.51028,606000001.0
2007-01-15 14:23:00,1.51073,1.51089,1.51052,1.51058,160300000.0
2007-01-15 14:24:00,1.51049,1.51074,1.51018,1.51035,439500001.0
2007-01-15 14:25:00,1.51022,1.51044,1.50989,1.51006,517200001.0
2007-01-15 14:26:00,1.51003,1.51003,1.50975,1.50979,616000002.0
2007-01-15 14:27:00,1.50985,1.50995,1.5096,1.50979,403400000.0
2007-01-15 14:28:00,1.50969,1.51035,1.5095,1.51035,54400000.0
2007-01-15 14:29:00,1.51023,1.51035,1.51005,1.51029,68900001.0
2007-01-15 14:30:00,1.51033,1.51033,1.50968,1.51031,51400000.0
2007-01-15 14:31:00,1.51002,1.51015,1.50975,1.51003,25200000.0
2007-01-15 14:32:00,1.5102,1.51027,1.51004,1.51019,37600001.0
2007-01-15 14:33:00,1.50999,1.50999,1.50978,1.50978,35200000.0
2007-01-15 14:34:00,1.50972,1.50989,1.50972,1.50989,52600001.0
2007-01-15 14:35:00,1.51001,1.51001,1.50977,1.50991,37000000.0
2007-01-15 14:36:00,1.51004,1.51047,1.50992,1.50992,42600000.0
2007-01-15 14:37:00,1.51051,1.51053,1.51039,1.51053,41800000.0
2007-01-15 14:38:00,1.51048,1.51048,1.5101,1.51047,20800000.0
2007-01-15 14:39:00,1.51021,1.51039,1.5098,1.51015,29000000.0
2007-01-15 14:40:00,1.51003,1.51033,1.51003,1.51018,32800000.0
2007-01-15 14:41:00,1.50984,1.51007,1.50964,1.50971,29600000.0
2007-01-15 14:42:00,1.5096,1.51,1.5094,1.5094,36800000.0
2007-01-15 14:43:00,1.51013,1.5102,1.50984,1.50984,69300000.0
2007-01-15 14:44:00,1.5097,1.50996,1.50965,1.50987,56700000.0
2007-01-15 14:45:00,1.50984,1.51009,1.50975,1.51,39600000.0
2007-01-15 14:46:00,1.51019,1.51046,1.51006,1.51042,27600000.0
2007-01-15 14:47:00,1.51053,1.51063,1.51029,1.51044,19600000.0
2007-01-15 14:48:00,1.51033,1.51046,1.51012,1.51046,21400000.0
2007-01-15 14:49:00,1.51044,1.51056,1.51037,1.51048,48800000.0
2007-01-15 14:50:00,1.51028,1.51065,1.51028,1.51065,30800000.0
2007-01-15 14:51:00,1.51067,1.51079,1.51051,1.51068,36800000.0
2007-01-15 14:52:00,1.51068,1.51081,1.51051,1.51067,40000000.0
2007-01-15 14:53:00,1.5104,1.5104,1.50998,1.51013,35200000.0
2007-01-15 14:54:00,1.51024,1.51024,1.50957,1.50957,37400000.0
2007-01-15 14:55:00,1.50977,1.50978,1.50945,1.50952,41100000.0
2007-01-15 14:56:00,1.50965,1.50973,1.50944,1.50944,52800000.0
2007-01-15 14:57:00,1.5095,1.50975,1.50946,1.50958,31600000.0
2007-01-15 14:58:00,1.5096,1.50998,1.5096,1.50975,37900000.0
2007-01-15 14:59:00,1.50983,1.5105,1.50983,1.51042,26800000.0
2007-01-15 15:00:00,1.51039,1.51073,1.51033,1.51038,73000001.0
2007-01-15 15:01:00,1.51075,1.51075,1.51029,1.51029,35200000.0
2007-01-15 15:02:00,1.51048,1.51076,1.51047,1.51076,40700000.0
2007-01-15 15:03:00,1.51073,1.51092,1.51047,1.51062,25600000.0
2007-01-15 15:04:00,1.51057,1.51078,1.5105,1.51078,29200000.0
2007-01-15 15:05:00,1.51069,1.51069,1.51033,1.51044,40400000.0
2007-01-15 15:06:00,1.51052,1.51058,1.5101,1.51045,64500001.0
2007-01-15 15:07:00,1.51081,1.51081,1.51029,1.51058,26800000.0
2007-01-15 15:08:00,1.5105,1.5106,1.51024,1.51056,45600000.0
2007-01-15 15:09:00,1.51057,1.51072,1.51021,1.51072,35000000.0
2007-01-15 15:10:00,1.51086,1.51097,1.51068,1.51079,48400000.0
2007-01-15 15:11:00,1.51093,1.5111,1.51092,1.51101,36100000.0
2007-01-15 15:12:00,1.51102,1.5112,1.51085,1.51085,76400002.0
2007-01-15 15:13:00,1.5106,1.5106,1.51033,1.51043,37400000.0
2007-01-15 15:14:00,1.51009,1.51046,1.51009,1.51036,26800000.0
2007-01-15 15:15:00,1.51033,1.51042,1.50989,1.51021,48200000.0
2007-01-15 15:16:00,1.51026,1.51042,1.51026,1.51042,32500000.0
2007-01-15 15:17:00,1.51052,1.5107,1.51051,1.51065,36000000.0
2007-01-15 15:18:00,1.51067,1.51076,1.5104,1.51076,36400000.0
2007-01-15 15:19:00,1.51066,1.51066,1.51033,1.51033,29600000.0
2007-01-15 15:20:00,1.51043,1.51063,1.51043,1.51053,35300000.0
2007-01-15 15:21:00,1.51045,1.51055,1.51035,1.51055,36800000.0
2007-01-15 15:22:00,1.51039,1.5104,1.50999,1.51029,29400000.0
2007-01-15 15:23:00,1.51015,1.51017,1.50987,1.51017,25800000.0
2007-01-15 15:24:00,1.51019,1.51031,1.51001,1.51031,26000000.0
2007-01-15 15:25:00,1.51035,1.5104,1.50995,1.50995,23400000.0
2007-01-15 15:26:00,1.51003,1.51014,1.50992,1.51011,35200000.0
2007-01-15 15:27:00,1.51,1.51018,1.50986,1.50993,64900000.0
2007-01-15 15:28:00,1.50971,1.50988,1.50964,1.50988,45600000.0
2007-01-15 15:29:00,1.51007,1.51024,1.50989,1.5101,50800000.0
2007-01-15 15:30:00,1.51007,1.51019,1.50974,1.51019,44200001.0
2007-01-15 15:31:00,1.51032,1.51055,1.51032,1.51052,30800000.0
2007-01-15 15:32:00,1.51053,1.51073,1.51037,1.51073,39000000.0
2007-01-15 15:33:00,1.51072,1.51072,1.51031,1.51056,83500000.0
2007-01-15 15:34:00,1.51041,1.51061,1.51034,1.51034,46600001.0
2007-01-15 15:35:00,1.51046,1.5108,1.51026,1.51026,27000000.0
2007-01-15 15:36:00,1.5107,1.51075,1.51036,1.51045,49200000.0
2007-01-15 15:37:00,1.51061,1.51124,1.51061,1.51124,38000000.0
2007-01-15 15:38:00,1.51109,1.51109,1.51067,1.51082,56800000.0
2007-01-15 15:39:00,1.5109,1.51103,1.51077,1.5108,34200000.0
2007-01-15 15:40:00,1.51092,1.51101,1.5107,1.51076,23000000.0
2007-01-15 15:41:00,1.51102,1.51135,1.51078,1.51135,30600000.0
2007-01-15 15:42:00,1.51137,1.51144,1.51105,1.51123,38600000.0
2007-01-15 15:43:00,1.51136,1.51143,1.51081,1.51109,65400001.0
2007-01-15 15:44:00,1.51116,1.51123,1.51085,1.51123,33200000.0
2007-01-15 15:45:00,1.51099,1.51113,1.51085,1.51087,62000001.0
2007-01-15 15:46:00,1.51088,1.51092,1.51067,1.51067,39200000.0
2007-01-15 15:47:00,1.51069,1.51079,1.51042,1.51077,62300000.0
2007-01-15 15:48:00,1.51065,1.51108,1.51055,1.5109,32400000.0
2007-01-15 15:49:00,1.51082,1.51098,1.51067,1.51098,55200000.0
2007-01-15 15:50:00,1.51086,1.51094,1.51086,1.5109,35300000.0
2007-01-15 15:51:00,1.51087,1.51116,1.51081,1.51113,39000000.0
2007-01-15 15:52:00,1.5111,1.5111,1.51054,1.51059,41000000.0
2007-01-15 15:53:00,1.51061,1.5108,1.5106,1.51071,38800000.0
2007-01-15 15:54:00,1.51101,1.51109,1.51092,1.51092,44100001.0
2007-01-15 15:55:00,1.51102,1.51102,1.51065,1.51087,34100000.0
2007-01-15 15:56:00,1.51078,1.51099,1.51045,1.51097,37200000.0
2007-01-15 15:57:00,1.51099,1.51144,1.51099,1.51125,23200000.0
2007-01-15 15:58:00,1.51114,1.51114,1.51093,1.51105,30400000.0
2007-01-15 15:59:00,1.51101,1.51106,1.51092,1.51092,37500000.0
2007-01-15 16:00:00,1.511,1.51111,1.51075,1.51104,30400000.0
2007-01-15 16:01:00,1.51091,1.51123,1.51087,1.51111,31800000.0
2007-01-15 16:02:00,1.51097,1.51099,1.51059,1.51099,42200001.0
2007-01-15 16:03:00,1.51092,1.51121,1.51082,1.51116,53200000.0
2007-01-15 16:04:00,1.51106,1.51151,1.51101,1.51141,35700000.0
2007-01-15 16:05:00,1.51144,1.51154,1.51133,1.51152,41800000.0
2007-01-15 16:06:00,1.51138,1.51155,1.51128,1.51133,32400000.0
2007-01-15 16:07:00,1.5114,1.51152,1.51129,1.51138,46400000.0
2007-01-15 16:08:00,1.51157,1.51157,1.51124,1.5113,26600000.0
2007-01-15 16:09:00,1.51123,1.51148,1.51114,1.51125,42400000.0
2007-01-15 16:10:00,1.5113,1.5114,1.51121,1.51134,33800000.0
2007-01-15 16:11:00,1.51112,1.51152,1.51112,1.51139,32800000.0
2007-01-15 16:12:00,1.51126,1.5114,1.51105,1.51116,42900000.0
2007-01-15 16:13:00,1.51105,1.51133,1.51094,1.51133,19600000.0
2007-01-15 16:14:00,1.51116,1.51129,1.51103,1.51121,39800000.0
2007-01-15 16:15:00,1.51094,1.51111,1.51088,1.51107,51600000.0
2007-01-15 16:16:00,1.51106,1.51121,1.51099,1.51111,33800000.0
2007-01-15 16:17:00,1.51092,1.51108,1.51086,1.51098,17000000.0
2007-01-15 16:18:00,1.51097,1.51097,1.51083,1.5109,43600000.0
2007-01-15 16:19:00,1.5111,1.5111,1.51072,1.51089,42000001.0
2007-01-15 16:20:00,1.51075,1.51097,1.51063,1.51068,51400000.0
2007-01-15 16:21:00,1.51057,1.51068,1.51041,1.51062,42000000.0
2007-01-15 16:22:00,1.51047,1.51056,1.51019,1.51033,46000000.0
2007-01-15 16:23:00,1.51049,1.51054,1.51032,1.51054,45000000.0
2007-01-15 16:24:00,1.51059,1.51059,1.51032,1.51039,24400000.0
2007-01-15 16:25:00,1.51045,1.51054,1.50998,1.51038,35200000.0
2007-01-15 16:26:00,1.51046,1.51066,1.51028,1.51028,57300000.0
2007-01-15 16:27:00,1.51023,1.51063,1.51023,1.51027,36200000.0
2007-01-15 16:28:00,1.51041,1.51044,1.51022,1.51039,38600000.0
2007-01-15 16:29:00,1.51048,1.5105,1.51029,1.51043,35400000.0
2007-01-15 16:30:00,1.51046,1.51054,1.51033,1.51047,60700001.0
2007-01-15 16:31:00,1.51053,1.51069,1.51053,1.51057,48800000.0
2007-01-15 16:32:00,1.51086,1.51086,1.51036,1.51063,35200000.0
2007-01-15 16:33:00,1.51058,1.51081,1.51055,1.51074,35000000.0
2007-01-15 16:34:00,1.51082,1.51082,1.51044,1.51061,53300000.0
2007-01-15 16:35:00,1.51073,1.51095,1.51062,1.51095,41000001.0
2007-01-15 16:36:00,1.51077,1.51096,1.51058,1.51083,56400000.0
2007-01-15 16:37:00,1.51082,1.51082,1.5105,1.51068,59900000.0
2007-01-15 16:38:00,1.51069,1.51093,1.51067,1.51088,48700000.0
2007-01-15 16:39:00,1.51084,1.51097,1.51073,1.51097,25600000.0
2007-01-15 16:40:00,1.51079,1.5109,1.51074,1.51081,27000000.0
2007-01-15 16:41:00,1.51024,1.51089,1.51024,1.51062,21800000.0
2007-01-15 16:42:00,1.51047,1.5106,1.51029,1.51033,25400000.0
2007-01-15 16:43:00,1.5103,1.51049,1.51017,1.51049,64100000.0
2007-01-15 16:44:00,1.51047,1.51049,1.5102,1.51049,47800000.0
2007-01-15 16:45:00,1.51025,1.51034,1.51017,1.51027,54900000.0
2007-01-15 16:46:00,1.51029,1.51039,1.51004,1.51037,67200000.0
2007-01-15 16:47:00,1.5105,1.51061,1.51035,1.51039,45000000.0
2007-01-15 16:48:00,1.51064,1.51064,1.51021,1.51046,30400000.0
2007-01-15 16:49:00,1.51052,1.51062,1.5103,1.51062,34600000.0
2007-01-15 16:50:00,1.51065,1.51067,1.51043,1.51047,41600000.0
2007-01-15 16:51:00,1.51059,1.51064,1.51028,1.51052,26400000.0
2007-01-15 16:52:00,1.51055,1.51055,1.51028,1.5104,37800000.0
2007-01-15 16:53:00,1.51056,1.51096,1.51049,1.51088,48000001.0
2007-01-15 16:54:00,1.51095,1.51099,1.51033,1.51047,38600000.0
2007-01-15 16:55:00,1.51062,1.51062,1.51,1.51019,30600000.0
2007-01-15 16:56:00,1.51038,1.5106,1.51032,1.5105,103100000.0
2007-01-15 16:57:00,1.51054,1.51074,1.51042,1.51074,38000000.0
2007-01-15 16:58:00,1.51062,1.51077,1.5104,1.51051,32700000.0
2007-01-15 16:59:00,1.51076,1.51086,1.51059,1.51086,27200000.0
2007-01-15 17:00:00,1.51033,1.51073,1.51033,1.51064,47200000.0
2007-01-15 17:01:00,1.51043,1.51069,1.51022,1.51039,65800001.0
2007-01-15 17:02:00,1.51038,1.51048,1.51031,1.51031,25000000.0
2007-01-15 17:03:00,1.51033,1.51033,1.50986,1.51016,41800000.0
2007-01-15 17:04:00,1.51016,1.51034,1.5101,1.51015,31000000.0
2007-01-15 17:05:00,1.50997,1.51033,1.50971,1.5103,50400001.0
2007-01-15 17:06:00,1.51013,1.51018,1.50965,1.50971,47500000.0
2007-01-15 17:07:00,1.50975,1.50984,1.50938,1.50954,67800001.0
2007-01-15 17:08:00,1.50946,1.5098,1.50946,1.5098,32800000.0
2007-01-15 17:09:00,1.50978,1.50979,1.50955,1.50978,32600000.0
2007-01-15 17:10:00,1.50968,1.50983,1.50965,1.50973,36400000.0
2007-01-15 17:11:00,1.5097,1.50979,1.50964,1.50975,52700001.0
2007-01-15 17:12:00,1.5097,1.50984,1.5097,1.50979,27400000.0
2007-01-15 17:13:00,1.50957,1.51012,1.50957,1.51012,33000000.0
2007-01-15 17:14:00,1.5098,1.51017,1.5098,1.50998,46800000.0
2007-01-15 17:15:00,1.51019,1.51019,1.50956,1.50956,39000000.0
2007-01-15 17:16:00,1.50972,1.51011,1.50972,1.50993,30600000.0
2007-01-15 17:17:00,1.50998,1.51015,1.50962,1.50997,40400000.0
2007-01-15 17:18:00,1.51007,1.51007,1.50969,1.50996,48000000.0
2007-01-15 17:19:00,1.50987,1.51018,1.50987,1.51018,19200000.0
2007-01-15 17:20:00,1.5101,1.5101,1.50957,1.50972,42100000.0
2007-01-15 17:21:00,1.51005,1.51005,1.50916,1.5097,44200000.0
2007-01-15 17:22:00,1.50959,1.50992,1.50956,1.50979,57900000.0
2007-01-15 17:23:00,1.50952,1.50995,1.50952,1.50989,28300000.0
2007-01-15 17:24:00,1.50984,1.50994,1.50955,1.50968,40000000.0
2007-01-15 17:25:00,1.50962,1.50998,1.50962,1.5099,39700000.0
2007-01-15 17:26:00,1.50963,1.50971,1.50946,1.50951,29200000.0
2007-01-15 17:27:00,1.50964,1.50966,1.50932,1.50932,35400000.0
2007-01-15 17:28:00,1.50956,1.50956,1.50886,1.50887,24000000.0
2007-01-15 17:29:00,1.50893,1.50896,1.50852,1.50879,61200001.0
2007-01-15 17:30:00,1.50868,1.5087,1.50815,1.5087,53000000.0
2007-01-15 17:31:00,1.50856,1.5091,1.50847,1.50896,29800000.0
2007-01-15 17:32:00,1.50882,1.50914,1.50882,1.50901,55400000.0
2007-01-15 17:33:00,1.50882,1.50888,1.5087,1.50872,62000001.0
2007-01-15 17:34:00,1.50864,1.50864,1.50822,1.50858,36600000.0
2007-01-15 17:35:00,1.50858,1.5089,1.50847,1.50879,41100000.0
2007-01-15 17:36:00,1.50863,1.50874,1.50839,1.50848,44600000.0
2007-01-15 17:37:00,1.50856,1.50863,1.50797,1.50853,25700000.0
2007-01-15 17:38:00,1.5084,1.50869,1.5084,1.50844,52400000.0
2007-01-15 17:39:00,1.50879,1.50886,1.50876,1.50886,30400000.0
2007-01-15 17:40:00,1.50868,1.50929,1.50868,1.50929,35800000.0
2007-01-15 17:41:00,1.50932,1.50934,1.50911,1.50921,55700000.0
2007-01-15 17:42:00,1.50925,1.5094,1.50896,1.50908,51500000.0
2007-01-15 17:43:00,1.5092,1.50928,1.50883,1.50905,46600001.0
2007-01-15 17:44:00,1.50906,1.5093,1.50906,1.50922,48900000.0
2007-01-15 17:45:00,1.50945,1.50967,1.50939,1.50958,48300000.0
2007-01-15 17:46:00,1.5097,1.51025,1.5097,1.51009,49200000.0
2007-01-15 17:47:00,1.51009,1.51042,1.51008,1.51008,25400000.0
2007-01-15 17:48:00,1.51025,1.51031,1.5099,1.51028,45200000.0
2007-01-15 17:49:00,1.51033,1.51042,1.50992,1.51021,34100000.0
2007-01-15 17:50:00,1.51031,1.51031,1.51002,1.51027,18400000.0
2007-01-15 17:51:00,1.51008,1.51011,1.50972,1.50972,44400000.0
2007-01-15 17:52:00,1.50981,1.50982,1.50956,1.50973,28900000.0
2007-01-15 17:53:00,1.50991,1.51003,1.50976,1.50983,37600000.0
2007-01-15 17:54:00,1.50972,1.50985,1.50925,1.50967,37800000.0
2007-01-15 17:55:00,1.50966,1.51006,1.50934,1.51006,49600000.0
2007-01-15 17:56:00,1.50989,1.51006,1.50989,1.50991,22600000.0
2007-01-15 17:57:00,1.51001,1.51025,1.50972,1.5101,56100000.0
2007-01-15 17:58:00,1.51019,1.5102,1.50988,1.5102,40400000.0
2007-01-15 17:59:00,1.51014,1.51038,1.50981,1.50994,47400000.0
2007-01-15 18:00:00,1.51006,1.51012,1.50983,1.51001,46200000.0
2007-01-15 18:01:00,1.51003,1.51006,1.5096,1.50973,45400000.0
2007-01-15 18:02:00,1.50987,1.51015,1.50987,1.51011,72900000.0
2007-01-15 18:03:00,1.50988,1.50999,1.5096,1.5096,40900000.0
2007-01-15 18:04:00,1.50977,1.50997,1.50973,1.50973,53800001.0
2007-01-15 18:05:00,1.50989,1.51031,1.50987,1.51031,34600000.0
2007-01-15 18:06:00,1.51022,1.51043,1.5099,1.5099,43000000.0
2007-01-15 18:07:00,1.50999,1.51005,1.50981,1.51003,51000000.0
2007-01-15 18:08:00,1.50988,1.51007,1.50988,1.50995,59000000.0
2007-01-15 18:09:00,1.50992,1.51016,1.50985,1.50995,44400000.0
2007-01-15 18:10:00,1.50993,1.50995,1.50974,1.50995,41100000.0
2007-01-15 18:11:00,1.51002,1.51018,1.5098,1.50992,42200000.0
2007-01-15 18:12:00,1.50991,1.51014,1.50991,1.51003,28200000.0
2007-01-15 18:13:00,1.51041,1.51072,1.51036,1.51069,42000000.0
2007-01-15 18:14:00,1.51011,1.5108,1.51011,1.51052,41600000.0
2007-01-15 18:15:00,1.51015,1.51034,1.51006,1.51016,52200000.0
2007-01-15 18:16:00,1.5103,1.51043,1.51023,1.51024,35400000.0
2007-01-15 18:17:00,1.51036,1.51047,1.5102,1.51021,48400000.0
2007-01-15 18:18:00,1.51023,1.51036,1.51012,1.51023,40800000.0
2007-01-15 18:19:00,1.51032,1.51035,1.51019,1.51028,37400001.0
2007-01-15 18:20:00,1.51036,1.5109,1.51036,1.51073,27800000.0
2007-01-15 18:21:00,1.51077,1.51081,1.51048,1.51048,28000000.0
2007-01-15 18:22:00,1.51047,1.5105,1.51032,1.5104,33200000.0
2007-01-15 18:23:00,1.51045,1.51064,1.51045,1.51057,20800000.0
2007-01-15 18:24:00,1.51062,1.51062,1.51044,1.51047,30600000.0
2007-01-15 18:25:00,1.51066,1.51079,1.51048,1.51075,24400000.0
2007-01-15 18:26:00,1.51064,1.51086,1.51064,1.51081,38600000.0
2007-01-15 18:27:00,1.51071,1.51097,1.51047,1.51095,35200000.0
2007-01-15 18:28:00,1.51077,1.51084,1.5107,1.51075,50100000.0
2007-01-15 18:29:00,1.51079,1.51102,1.51071,1.51096,30000000.0
2007-01-15 18:30:00,1.511,1.51106,1.51086,1.51101,44800000.0
2007-01-15 18:31:00,1.51098,1.51103,1.51083,1.51098,22400000.0
2007-01-15 18:32:00,1.51104,1.51124,1.51096,1.51124,24600000.0
2007-01-15 18:33:00,1.51125,1.51134,1.51085,1.51085,46400000.0
2007-01-15 18:34:00,1.51069,1.51095,1.51057,1.51078,36300000.0
2007-01-15 18:35:00,1.51086,1.51086,1.51059,1.51069,23000000.0
2007-01-15 18:36:00,1.5105,1.51078,1.51045,1.51064,42900000.0
2007-01-15 18:37:00,1.51073,1.51073,1.51028,1.51037,29600000.0
2007-01-15 18:38:00,1.51028,1.51063,1.51019,1.51063,40000000.0
2007-01-15 18:39:00,1.51028,1.51059,1.51028,1.51059,20600000.0
2007-01-15 18:40:00,1.51054,1.51073,1.51037,1.51041,29300000.0
2007-01-15 18:41:00,1.51052,1.51077,1.51052,1.51075,45600000.0
2007-01-15 18:42:00,1.51078,1.51079,1.51059,1.51074,43600000.0
2007-01-15 18:43:00,1.51078,1.51107,1.51071,1.51098,47500001.0
2007-01-15 18:44:00,1.51105,1.51105,1.51088,1.51088,39800000.0
2007-01-15 18:45:00,1.51098,1.51098,1.51058,1.51058,34800000.0
2007-01-15 18:46:00,1.51086,1.5111,1.5108,1.51097,83700000.0
2007-01-15 18:47:00,1.51109,1.51109,1.51094,1.51098,34700000.0
2007-01-15 18:48:00,1.51104,1.51127,1.51097,1.51107,40100000.0
2007-01-15 18:49:00,1.51101,1.51101,1.51057,1.51073,37800000.0
2007-01-15 18:50:00,1.51088,1.51113,1.51073,1.51105,29600000.0
2007-01-15 18:51:00,1.51101,1.51112,1.5109,1.51098,42900000.0
2007-01-15 18:52:00,1.51084,1.51115,1.51084,1.51088,37000000.0
2007-01-15 18:53:00,1.51096,1.5111,1.51067,1.51067,37200001.0
2007-01-15 18:54:00,1.5106,1.51068,1.51035,1.51068,27200000.0
2007-01-15 18:55:00,1.51059,1.51084,1.51054,1.5106,30600000.0
2007-01-15 18:56:00,1.51044,1.51082,1.51034,1.51034,45600000.0
2007-01-15 18:57:00,1.51066,1.51066,1.51053,1.51061,35300000.0
2007-01-15 18:58:00,1.51072,1.51072,1.5106,1.51067,34000000.0
2007-01-15 18:59:00,1.5108,1.51087,1.51023,1.51023,35400000.0
2007-01-15 19:00:00,1.51041,1.51067,1.51026,1.51067,47000000.0
2007-01-15 19:01:00,1.5106,1.51064,1.51036,1.51044,44200000.0
2007-01-15 19:02:00,1.51064,1.51078,1.51057,1.51062,36600000.0
2007-01-15 19:03:00,1.51046,1.51066,1.51035,1.51056,51000000.0
2007-01-15 19:04:00,1.51066,1.51074,1.51039,1.51062,44400000.0
2007-01-15 19:05:00,1.51072,1.51092,1.51061,1.51064,42000001.0
2007-01-15 19:06:00,1.51069,1.51074,1.5105,1.51074,31400000.0
2007-01-15 19:07:00,1.51067,1.51091,1.51051,1.51091,31600000.0
2007-01-15 19:08:00,1.51085,1.51109,1.51085,1.51095,29200000.0
2007-01-15 19:09:00,1.51089,1.51089,1.51061,1.51064,40000000.0
2007-01-15 19:10:00,1.51091,1.51109,1.51059,1.51059,52800000.0
2007-01-15 19:11:00,1.51101,1.51106,1.51085,1.51098,31600000.0
2007-01-15 19:12:00,1.51076,1.51107,1.51076,1.51107,25600000.0
2007-01-15 19:13:00,1.51113,1.51121,1.51105,1.5112,38400000.0
2007-01-15 19:14:00,1.5108,1.51113,1.51074,1.51113,34700000.0
2007-01-15 19:15:00,1.51092,1.51101,1.51072,1.51093,28400000.0
2007-01-15 19:16:00,1.51077,1.51099,1.51077,1.51081,35000000.0
2007-01-15 19:17:00,1.51078,1.51099,1.51064,1.51094,68500000.0
2007-01-15 19:18:00,1.51118,1.51127,1.51108,1.51112,31200000.0
2007-01-15 19:19:00,1.51076,1.5109,1.51046,1.51074,47900000.0
2007-01-15 19:20:00,1.51071,1.51076,1.5104,1.51069,47000000.0
2007-01-15 19:21:00,1.51081,1.51123,1.51069,1.51084,23000000.0
2007-01-15 19:22:00,1.511,1.5111,1.51086,1.51107,28700000.0
2007-01-15 19:23:00,1.51091,1.5113,1.51067,1.5113,42600000.0
2007-01-15 19:24:00,1.51142,1.51148,1.51132,1.51136,47100000.0
2007-01-15 19:25:00,1.51137,1.51137,1.51095,1.51127,45600001.0
2007-01-15 19:26:00,1.51115,1.51149,1.51106,1.51124,31000000.0
2007-01-15 19:27:00,1.51124,1.51162,1.51116,1.51162,25200000.0
2007-01-15 19:28:00,1.51149,1.51166,1.51142,1.51149,40700000.0
2007-01-15 19:29:00,1.51131,1.51148,1.51102,1.51145,28000000.0
2007-01-15 19:30:00,1.51145,1.51145,1.51123,1.51123,36600000.0
2007-01-15 19:31:00,1.51107,1.51143,1.51096,1.51143,46600000.0
2007-01-15 19:32:00,1.51149,1.51173,1.51149,1.5115,38200000.0
2007-01-15 19:33:00,1.51144,1.51144,1.51105,1.5111,67400000.0
2007-01-15 19:34:00,1.51106,1.51121,1.51081,1.51108,25400000.0
2007-01-15 19:35:00,1.51105,1.5112,1.51076,1.51107,23800000.0
2007-01-15 19:36:00,1.51097,1.51123,1.51086,1.51123,32900000.0
2007-01-15 19:37:00,1.51122,1.51122,1.51063,1.51063,49600000.0
2007-01-15 19:38:00,1.51073,1.51099,1.51073,1.51083,35400000.0
2007-01-15 19:39:00,1.511,1.51103,1.51081,1.51097,45200000.0
2007-01-15 19:40:00,1.51083,1.5109,1.51064,1.51072,44800000.0
2007-01-15 19:41:00,1.5107,1.51101,1.51062,1.51077,41000000.0
2007-01-15 19:42:00,1.51065,1.51078,1.51032,1.51078,46700000.0
2007-01-15 19:43:00,1.5109,1.51111,1.51056,1.51111,32500000.0
2007-01-15 19:44:00,1.51098,1.51098,1.51077,1.51085,54100000.0
2007-01-15 19:45:00,1.51094,1.51111,1.51092,1.51109,44600000.0
2007-01-15 19:46:00,1.51107,1.51107,1.51065,1.51065,49600000.0
2007-01-15 19:47:00,1.51097,1.51119,1.5109,1.51104,45600000.0
2007-01-15 19:48:00,1.51124,1.51124,1.51104,1.5111,33400000.0
2007-01-15 19:49:00,1.51093,1.51109,1.51093,1.51099,38200000.0
2007-01-15 19:50:00,1.51121,1.51121,1.51082,1.51092,67700000.0
2007-01-15 19:51:00,1.51072,1.51099,1.5107,1.51088,66900000.0
2007-01-15 19:52:00,1.51082,1.51113,1.51081,1.51106,30200000.0
2007-01-15 19:53:00,1.51107,1.51114,1.51075,1.51082,57300000.0
2007-01-15 19:54:00,1.51072,1.51077,1.51061,1.51061,29200000.0
2007-01-15 19:55:00,1.51056,1.51076,1.51056,1.51062,27600000.0
2007-01-15 19:56:00,1.51056,1.51067,1.51039,1.51056,29200000.0
2007-01-15 19:57:00,1.5107,1.51073,1.5105,1.51065,32800000.0
2007-01-15 19:58:00,1.5105,1.51072,1.51045,1.51055,18200000.0
2007-01-15 19:59:00,1.5106,1.51108,1.5106,1.5109,56300001.0
2007-01-15 20:00:00,1.51082,1.51111,1.51055,1.51055,40500000.0
2007-01-15 20:01:00,1.51083,1.51083,1.51056,1.51056,57200001.0
2007-01-15 20:02:00,1.51078,1.51088,1.51053,1.51067,40900000.0
2007-01-15 20:03:00,1.5108,1.51092,1.51054,1.51092,39800000.0
2007-01-15 20:04:00,1.51085,1.51085,1.51028,1.51049,38100000.0
2007-01-15 20:05:00,1.51039,1.51065,1.51039,1.51051,30300000.0
2007-01-15 20:06:00,1.51056,1.51069,1.51041,1.51061,28000000.0
2007-01-15 20:07:00,1.51039,1.5105,1.51009,1.51049,36800000.0
2007-01-15 20:08:00,1.51056,1.51059,1.51027,1.51056,31800001.0
2007-01-15 20:09:00,1.5107,1.51087,1.5107,1.51074,40400000.0
2007-01-15 20:10:00,1.51023,1.51074,1.51023,1.51074,33000000.0
2007-01-15 20:11:00,1.51091,1.51093,1.51063,1.51066,35600000.0
2007-01-15 20:12:00,1.51089,1.511,1.51056,1.51082,47200000.0
2007-01-15 20:13:00,1.51076,1.51094,1.51074,1.5109,43400000.0
2007-01-15 20:14:00,1.51074,1.51074,1.51021,1.51063,32000000.0
2007-01-15 20:15:00,1.51075,1.51087,1.5106,1.51087,42300000.0
2007-01-15 20:16:00,1.51082,1.51093,1.51064,1.51065,49400000.0
2007-01-15 20:17:00,1.51069,1.51096,1.51048,1.51096,32800000.0
2007-01-15 20:18:00,1.51094,1.51094,1.51071,1.51075,25800000.0
2007-01-15 20:19:00,1.51106,1.51106,1.51078,1.511,66400000.0
2007-01-15 20:20:00,1.51109,1.51116,1.5109,1.51116,33000000.0
2007-01-15 20:21:00,1.51102,1.51121,1.51102,1.51108,35600000.0
2007-01-15 20:22:00,1.51119,1.51139,1.51114,1.51116,57400001.0
2007-01-15 20:23:00,1.511,1.51129,1.51098,1.51123,55600000.0
2007-01-15 20:24:00,1.51138,1.51138,1.51111,1.51112,23400000.0
2007-01-15 20:25:00,1.51131,1.51131,1.51097,1.511,59500001.0
2007-01-15 20:26:00,1.51125,1.51135,1.51094,1.51119,38000000.0
2007-01-15 20:27:00,1.51129,1.51132,1.51086,1.51109,62600000.0
2007-01-15 20:28:00,1.51114,1.51134,1.51114,1.51131,44900000.0
2007-01-15 20:29:00,1.51118,1.51121,1.5107,1.51111,42200000.0
2007-01-15 20:30:00,1.51118,1.51118,1.51096,1.51116,33400000.0
2007-01-15 20:31:00,1.51111,1.51116,1.51072,1.51109,56300001.0
2007-01-15 20:32:00,1.51083,1.51107,1.51048,1.51107,40600000.0
2007-01-15 20:33:00,1.5112,1.5112,1.51102,1.51118,33000000.0
2007-01-15 20:34:00,1.51103,1.51119,1.51088,1.51093,49600000.0
2007-01-15 20:35:00,1.51073,1.51089,1.51067,1.51069,36500000.0
2007-01-15 20:36:00,1.51077,1.51107,1.51074,1.51089,51600000.0
2007-01-15 20:37:00,1.51098,1.51099,1.51073,1.51086,57800000.0
2007-01-15 20:38:00,1.51093,1.51102,1.51077,1.51094,31600000.0
2007-01-15 20:39:00,1.51079,1.51094,1.51059,1.51074,47200000.0
2007-01-15 20:40:00,1.51078,1.511,1.51077,1.5109,58600001.0
2007-01-15 20:41:00,1.51105,1.51114,1.51077,1.51094,52700000.0
2007-01-15 20:42:00,1.51086,1.51103,1.51056,1.51103,39400000.0
2007-01-15 20:43:00,1.51091,1.51098,1.51055,1.51055,34000000.0
2007-01-15 20:44:00,1.51081,1.51096,1.51059,1.5109,23000000.0
2007-01-15 20:45:00,1.51078,1.51107,1.51078,1.51084,48300000.0
2007-01-15 20:46:00,1.51126,1.51131,1.51106,1.51131,44400000.0
2007-01-15 20:47:00,1.51137,1.51138,1.5109,1.51103,50800000.0
2007-01-15 20:48:00,1.51106,1.51135,1.51106,1.51122,50200000.0
2007-01-15 20:49:00,1.51118,1.51138,1.51118,1.51138,36300000.0
2007-01-15 20:50:00,1.51135,1.5116,1.51134,1.5116,41600000.0
2007-01-15 20:51:00,1.51143,1.51164,1.51138,1.5114,39500000.0
2007-01-15 20:52:00,1.51121,1.51158,1.51117,1.51151,26700000.0
2007-01-15 20:53:00,1.51136,1.51167,1.51136,1.51158,40900000.0
2007-01-15 20:54:00,1.51125,1.51185,1.51125,1.5118,50800000.0
2007-01-15 20:55:00,1.51196,1.51209,1.51193,1.51197,36800000.0
2007-01-15 20:56:00,1.51162,1.51187,1.51147,1.51187,22800000.0
2007-01-15 20:57:00,1.51182,1.51182,1.51155,1.51155,34200000.0
2007-01-15 20:58:00,1.51158,1.5116,1.5114,1.51144,40000000.0
2007-01-15 20:59:00,1.51147,1.51167,1.51145,1.51165,52800000.0
2007-01-15 21:00:00,1.51156,1.51174,1.51133,1.51168,26000000.0
2007-01-15 21:01:00,1.51167,1.51167,1.5111,1.5111,23400000.0
2007-01-15 21:02:00,1.51154,1.51175,1.5112,1.51175,37600000.0
2007-01-15 21:03:00,1.5118,1.51193,1.5117,1.51179,41600001.0
2007-01-15 21:04:00,1.51191,1.51191,1.51167,1.51179,37900000.0
2007-01-15 21:05:00,1.51143,1.51183,1.51143,1.51167,58800000.0
2007-01-15 21:06:00,1.51177,1.51178,1.51155,1.51178,29600000.0
2007-01-15 21:07:00,1.51177,1.51178,1.51147,1.51178,31800000.0
2007-01-15 21:08:00,1.51172,1.51198,1.51172,1.51198,30600000.0
2007-01-15 21:09:00,1.51212,1.51227,1.51199,1.51199,28000000.0
2007-01-15 21:10:00,1.51204,1.51219,1.51192,1.51204,46400000.0
2007-01-15 21:11:00,1.51205,1.5123,1.51187,1.51187,31300000.0
2007-01-15 21:12:00,1.51157,1.51187,1.51156,1.5118,34800000.0
2007-01-15 21:13:00,1.51185,1.51198,1.51146,1.51146,42000000.0
2007-01-15 21:14:00,1.5113,1.51156,1.51128,1.51135,31000000.0
2007-01-15 21:15:00,1.51132,1.51157,1.51132,1.51138,34000000.0
2007-01-15 21:16:00,1.5111,1.51143,1.5111,1.51142,54400000.0
2007-01-15 21:17:00,1.51134,1.51134,1.51088,1.51088,34000000.0
2007-01-15 21:18:00,1.51133,1.51133,1.50985,1.5099,25600000.0
2007-01-15 21:19:00,1.51006,1.51006,1.50963,1.50967,23200000.0
2007-01-15 21:20:00,1.50959,1.50974,1.50944,1.50948,45400000.0
2007-01-15 21:21:00,1.50946,1.50998,1.50946,1.50983,38600000.0
2007-01-15 21:22:00,1.5094,1.5099,1.5094,1.50965,58700000.0
2007-01-15 21:23:00,1.50934,1.50934,1.50872,1.50872,61600000.0
2007-01-15 21:24:00,1.50919,1.50955,1.50907,1.50928,44800000.0
2007-01-15 21:25:00,1.50944,1.50971,1.5093,1.5093,46800000.0
2007-01-15 21:26:00,1.50961,1.50974,1.50941,1.50954,44600000.0
2007-01-15 21:27:00,1.50976,1.5098,1.5097,1.5097,17200000.0
2007-01-15 21:28:00,1.50981,1.50993,1.50973,1.50973,24800000.0
2007-01-15 21:29:00,1.50965,1.50965,1.50935,1.50962,28400000.0
2007-01-15 21:30:00,1.5097,1.5097,1.50952,1.50952,30600000.0
2007-01-15 21:31:00,1.50963,1.50979,1.50956,1.50974,33000000.0
2007-01-15 21:32:00,1.50984,1.50984,1.50958,1.50958,37600000.0
2007-01-15 21:33:00,1.50969,1.50985,1.50941,1.50955,32800000.0
2007-01-15 21:34:00,1.50974,1.50984,1.5097,1.50984,31900000.0
2007-01-15 21:35:00,1.50969,1.50969,1.50936,1.50962,29100000.0
2007-01-15 21:36:00,1.50971,1.50989,1.50938,1.50989,78600001.0
2007-01-15 21:37:00,1.5098,1.5098,1.50962,1.50979,36000000.0
2007-01-15 21:38:00,1.50997,1.50997,1.50979,1.50989,31400000.0
2007-01-15 21:39:00,1.50971,1.50994,1.50971,1.50989,41200000.0
2007-01-15 21:40:00,1.50951,1.50951,1.50917,1.50933,27600000.0
2007-01-15 21:41:00,1.5092,1.50925,1.50892,1.50901,38600000.0
2007-01-15 21:42:00,1.50897,1.50899,1.50862,1.50862,20200000.0
2007-01-15 21:43:00,1.50874,1.50886,1.50862,1.50886,17200000.0
2007-01-15 21:44:00,1.50884,1.50905,1.50878,1.50886,23200000.0
2007-01-15 21:45:00,1.50888,1.50903,1.50876,1.50903,26200000.0
2007-01-15 21:46:00,1.50914,1.50922,1.50875,1.5089,48600000.0
2007-01-15 21:47:00,1.50893,1.50929,1.50893,1.50919,41200000.0
2007-01-15 21:48:00,1.50923,1.50923,1.5087,1.50885,45800000.0
2007-01-15 21:49:00,1.50878,1.50881,1.50866,1.50876,30600000.0
2007-01-15 21:50:00,1.50887,1.50891,1.50863,1.50873,46900000.0
2007-01-15 21:51:00,1.50862,1.50893,1.50852,1.50855,52600000.0
2007-01-15 21:52:00,1.50816,1.50843,1.50816,1.50843,39600000.0
2007-01-15 21:53:00,1.50846,1.50875,1.50846,1.5086,37600000.0
2007-01-15 21:54:00,1.50862,1.50891,1.50843,1.50859,59600001.0
2007-01-15 21:55:00,1.50861,1.50867,1.50841,1.50867,66100000.0
2007-01-15 21:56:00,1.50853,1.50862,1.50844,1.50853,38500000.0
2007-01-15 21:57:00,1.50873,1.50879,1.5083,1.50863,36800000.0
2007-01-15 21:58:00,1.50873,1.50875,1.50823,1.50828,51600001.0
2007-01-15 21:59:00,1.5087,1.5088,1.5087,1.5088,31800000.0
2007-01-15 22:00:00,1.50813,1.5084,1.50809,1.5084,31800000.0
2007-01-15 22:01:00,1.50798,1.50831,1.50797,1.50816,33800000.0
2007-01-15 22:02:00,1.50833,1.5085,1.5083,1.50836,39800000.0
2007-01-15 22:03:00,1.50847,1.50847,1.50814,1.50835,32800000.0
2007-01-15 22:04:00,1.50833,1.50855,1.50825,1.50829,30400000.0
2007-01-15 22:05:00,1.50836,1.50848,1.50825,1.50843,36600000.0
2007-01-15 22:06:00,1.50835,1.50835,1.50763,1.50788,47000000.0
2007-01-15 22:07:00,1.50777,1.50815,1.50777,1.508,21800000.0
2007-01-15 22:08:00,1.50769,1.50811,1.50769,1.50811,46800001.0
2007-01-15 22:09:00,1.50806,1.50806,1.50773,1.50777,27400000.0
2007-01-15 22:10:00,1.50784,1.50802,1.50779,1.50802,32400000.0
2007-01-15 22:11:00,1.50804,1.50829,1.50796,1.50796,25800000.0
2007-01-15 22:12:00,1.50814,1.50828,1.50802,1.50802,49400000.0
2007-01-15 22:13:00,1.50806,1.50814,1.50806,1.50813,25800000.0
2007-01-15 22:14:00,1.50798,1.50821,1.50787,1.50787,55700000.0
2007-01-15 22:15:00,1.50806,1.50837,1.50804,1.50825,32200000.0
2007-01-15 22:16:00,1.50835,1.50846,1.50808,1.50808,35000000.0
2007-01-15 22:17:00,1.50847,1.50864,1.50836,1.50854,26200000.0
2007-01-15 22:18:00,1.50873,1.50873,1.50863,1.50863,31200000.0
2007-01-15 22:19:00,1.50845,1.5085,1.50835,1.50839,32800000.0
2007-01-15 22:20:00,1.5084,1.50852,1.50825,1.50845,50000000.0
2007-01-15 22:21:00,1.50859,1.50865,1.50831,1.50851,27800000.0
2007-01-15 22:22:00,1.50866,1.50866,1.50827,1.50843,37400000.0
2007-01-15 22:23:00,1.50858,1.50858,1.50825,1.50825,40400000.0
2007-01-15 22:24:00,1.50841,1.50859,1.50834,1.5084,30000000.0
2007-01-15 22:25:00,1.50838,1.50863,1.50838,1.50857,35400000.0
2007-01-15 22:26:00,1.50822,1.50856,1.50822,1.50856,25900000.0
2007-01-15 22:27:00,1.50841,1.50852,1.50808,1.50837,45700000.0
2007-01-15 22:28:00,1.50823,1.50852,1.50819,1.50837,36700000.0
2007-01-15 22:29:00,1.50841,1.50851,1.50829,1.50851,25600000.0
2007-01-15 22:30:00,1.50849,1.50849,1.5083,1.50831,41600000.0
2007-01-15 22:31:00,1.50843,1.50849,1.50779,1.50845,28600000.0
2007-01-15 22:32:00,1.50837,1.50859,1.5083,1.50853,42200000.0
2007-01-15 22:33:00,1.50843,1.50852,1.50825,1.50827,41400000.0
2007-01-15 22:34:00,1.5082,1.50823,1.50784,1.50801,42200000.0
2007-01-15 22:35:00,1.50806,1.50833,1.50806,1.50816,47400000.0
2007-01-15 22:36:00,1.50815,1.50827,1.50752,1.50752,51800000.0
2007-01-15 22:37:00,1.5081,1.50822,1.50793,1.50812,51100000.0
2007-01-15 22:38:00,1.50805,1.50821,1.50802,1.50819,27800000.0
2007-01-15 22:39:00,1.50845,1.50849,1.50821,1.50842,26300000.0
2007-01-15 22:40:00,1.50853,1.50861,1.50818,1.50818,63200000.0
2007-01-15 22:41:00,1.50838,1.50859,1.50838,1.50843,30400000.0
2007-01-15 22:42:00,1.50856,1.50864,1.50841,1.50851,43200001.0
2007-01-15 22:43:00,1.51,1.51,1.5098,1.5098,36600000.0
2007-01-15 22:44:00,1.50839,1.50845,1.50822,1.50834,36600000.0
2007-01-15 22:45:00,1.50826,1.50843,1.50815,1.50843,27000000.0
2007-01-15 22:46:00,1.50844,1.50853,1.50831,1.50831,24200000.0
2007-01-15 22:47:00,1.50839,1.50841,1.50821,1.50831,40000000.0
2007-01-15 22:48:00,1.50814,1.50851,1.50814,1.50838,36400000.0
2007-01-15 22:49:00,1.50831,1.50848,1.50808,1.50833,34800000.0
2007-01-15 22:50:00,1.50844,1.50864,1.50838,1.50838,28100000.0
2007-01-15 22:51:00,1.50851,1.50857,1.50839,1.50849,24400000.0
2007-01-15 22:52:00,1.50832,1.50838,1.50799,1.50799,51000001.0
2007-01-15 22:53:00,1.50821,1.50855,1.50819,1.50855,50400000.0
2007-01-15 22:54:00,1.50842,1.50842,1.5081,1.50822,33900000.0
2007-01-15 22:55:00,1.50846,1.50846,1.50826,1.50826,30200000.0
2007-01-15 22:56:00,1.50843,1.50875,1.5084,1.50875,20600000.0
2007-01-15 22:57:00,1.50889,1.50889,1.50852,1.50854,39600000.0
2007-01-15 22:58:00,1.50875,1.50882,1.50868,1.50868,35600000.0
2007-01-15 22:59:00,1.50882,1.50882,1.50857,1.50867,42600001.0
2007-01-15 23:00:00,1.50871,1.50886,1.50861,1.50861,33400000.0
2007-01-15 23:01:00,1.50872,1.50888,1.50841,1.50881,43300000.0
2007-01-15 23:02:00,1.50866,1.50885,1.50865,1.50885,19200000.0
2007-01-15 23:03:00,1.50903,1.50903,1.50878,1.50878,45500000.0
2007-01-15 23:04:00,1.50886,1.50886,1.50857,1.50884,44200001.0
2007-01-15 23:05:00,1.50878,1.5089,1.50875,1.5089,44800000.0
2007-01-15 23:06:00,1.50902,1.50915,1.50871,1.50915,55800001.0
2007-01-15 23:07:00,1.5089,1.50913,1.5089,1.50905,34400000.0
2007-01-15 23:08:00,1.50897,1.50905,1.50874,1.50881,34900000.0
2007-01-15 23:09:00,1.50889,1.50901,1.50875,1.50876,37800000.0
2007-01-15 23:10:00,1.50864,1.50883,1.50853,1.50877,54400000.0
2007-01-15 23:11:00,1.5105,1.5106,1.5103,1.5103,47800001.0
2007-01-15 23:12:00,1.50885,1.50885,1.50861,1.50873,47800001.0
2007-01-15 23:13:00,1.50795,1.50873,1.50795,1.50855,28000000.0
2007-01-15 23:14:00,1.50877,1.50884,1.50865,1.50881,29400000.0
2007-01-15 23:15:00,1.50875,1.50875,1.50811,1.50864,45200000.0
2007-01-15 23:16:00,1.50872,1.50885,1.50862,1.50878,21400000.0
2007-01-15 23:17:00,1.50887,1.50888,1.5086,1.50875,47200000.0
2007-01-15 23:18:00,1.50907,1.50926,1.50883,1.50888,44500000.0
2007-01-15 23:19:00,1.50881,1.50903,1.50881,1.50889,42000000.0
2007-01-15 23:20:00,1.5089,1.5089,1.50829,1.5087,32800000.0
2007-01-15 23:21:00,1.50878,1.50893,1.50868,1.50868,27800000.0
2007-01-15 23:22:00,1.50864,1.50878,1.5084,1.50871,33500000.0
2007-01-15 23:23:00,1.50856,1.50874,1.50856,1.50867,35200000.0
2007-01-15 23:24:00,1.50853,1.50878,1.50851,1.50851,58200002.0
2007-01-15 23:25:00,1.50883,1.50901,1.50883,1.50886,47700000.0
2007-01-15 23:26:00,1.50901,1.50932,1.50888,1.50932,27200000.0
2007-01-15 23:27:00,1.50923,1.50931,1.5092,1.50921,55500000.0
2007-01-15 23:28:00,1.50931,1.50946,1.50897,1.50897,47000000.0
2007-01-15 23:29:00,1.50929,1.50954,1.50912,1.50934,50700000.0
2007-01-15 23:30:00,1.50927,1.50949,1.50925,1.50936,30400000.0
2007-01-15 23:31:00,1.50944,1.50949,1.50909,1.50949,26800000.0
2007-01-15 23:32:00,1.50917,1.50938,1.50916,1.5092,28900000.0
2007-01-15 23:33:00,1.50898,1.50913,1.50898,1.5091,33400000.0
2007-01-15 23:34:00,1.50897,1.5092,1.5087,1.50881,51400001.0
2007-01-15 23:35:00,1.50904,1.50923,1.50872,1.50902,27000000.0
2007-01-15 23:36:00,1.50907,1.50927,1.5089,1.50909,24600000.0
2007-01-15 23:37:00,1.50922,1.50938,1.50922,1.50931,30600000.0
2007-01-15 23:38:00,1.5095,1.50977,1.50948,1.50963,35400000.0
2007-01-15 23:39:00,1.5094,1.50946,1.50932,1.50937,50900000.0
2007-01-15 23:40:00,1.50996,1.51006,1.50983,1.50983,34600000.0
2007-01-15 23:41:00,1.50976,1.50982,1.50926,1.50926,39600000.0
2007-01-15 23:42:00,1.50982,1.50983,1.50956,1.50977,37300000.0
2007-01-15 23:43:00,1.50978,1.50991,1.50942,1.50987,51500000.0
2007-01-15 23:44:00,1.50995,1.50995,1.5096,1.50975,33200000.0
2007-01-15 23:45:00,1.50964,1.50981,1.50941,1.5096,40800000.0
2007-01-15 23:46:00,1.50968,1.50968,1.50936,1.50939,78900002.0
2007-01-15 23:47:00,1.5095,1.50974,1.50939,1.50972,44100000.0
2007-01-15 23:48:00,1.50976,1.50976,1.50944,1.50958,32600000.0
2007-01-15 23:49:00,1.5098,1.50997,1.5095,1.50995,53700000.0
2007-01-15 23:50:00,1.51005,1.51011,1.50979,1.51004,25500000.0
2007-01-15 23:51:00,1.51019,1.51019,1.50986,1.51,45600000.0
2007-01-15 23:52:00,1.51006,1.51009,1.50974,1.50998,21800000.0
2007-01-15 23:53:00,1.51019,1.51026,1.50991,1.51024,49400000.0
2007-01-15 23:54:00,1.51064,1.5108,1.51019,1.51019,40200000.0
2007-01-15 23:55:00,1.51067,1.51078,1.51059,1.51068,30000000.0
2007-01-15 23:56:00,1.51074,1.51074,1.51038,1.51047,35200000.0
2007-01-15 23:57:00,1.51052,1.51055,1.5104,1.51055,32300000.0
2007-01-15 23:58:00,1.51059,1.51087,1.51024,1.51087,33800000.0
2007-01-15 23:59:00,1.51097,1.51104,1.51069,1.51071,44200000.0
2007-01-16 00:00:00,1.51047,1.51067,1.51035,1.51035,47200000.0
2007-01-16 00:01:00,1.5104,1.5104,1.51011,1.51028,49600000.0
2007-01-16 00:02:00,1.51018,1.51018,1.50969,1.51006,49400000.0
2007-01-16 00:03:00,1.50994,1.51008,1.5099,1.51007,31000000.0
2007-01-16 00:04:00,1.50995,1.5101,1.50995,1.5101,20800000.0
2007-01-16 00:05:00,1.51078,1.51078,1.51034,1.51034,31000000.0
2007-01-16 00:06:00,1.51033,1.51054,1.51033,1.51054,39400001.0
2007-01-16 00:07:00,1.51053,1.51069,1.51048,1.51062,26200000.0
2007-01-16 00:08:00,1.5106,1.51065,1.51042,1.51062,48400000.0
2007-01-16 00:09:00,1.5104,1.51063,1.51025,1.51036,53800000.0
2007-01-16 00:10:00,1.5107,1.5107,1.5107,1.5107,43300000.0
2007-01-16 00:11:00,1.51058,1.51061,1.51036,1.51052,43300000.0
2007-01-16 00:12:00,1.51063,1.51063,1.51046,1.51046,28000000.0
2007-01-16 00:13:00,1.51062,1.51065,1.51027,1.51062,38600000.0
2007-01-16 00:14:00,1.51055,1.51066,1.51035,1.51063,44600001.0
2007-01-16 00:15:00,1.51049,1.51067,1.51044,1.51044,30600000.0
2007-01-16 00:16:00,1.51066,1.51079,1.5105,1.5105,33200000.0
2007-01-16 00:17:00,1.5111,1.5111,1.511,1.511,40000000.0
2007-01-16 00:18:00,1.51029,1.51053,1.51028,1.51032,40000000.0
2007-01-16 00:19:00,1.5104,1.51053,1.5104,1.51045,35000000.0
2007-01-16 00:20:00,1.51054,1.51074,1.51032,1.51032,34600000.0
2007-01-16 00:21:00,1.51064,1.51074,1.51057,1.51064,39600000.0
2007-01-16 00:22:00,1.51048,1.51073,1.51048,1.51064,34600000.0
2007-01-16 00:23:00,1.51051,1.51051,1.50995,1.51034,50500000.0
2007-01-16 00:24:00,1.51039,1.51039,1.51016,1.51037,44800001.0
2007-01-16 00:25:00,1.51025,1.51044,1.51015,1.5104,62000001.0
2007-01-16 00:26:00,1.51045,1.51047,1.5103,1.51037,61200000.0
2007-01-16 00:27:00,1.51036,1.51036,1.51016,1.51019,19600000.0
2007-01-16 00:28:00,1.51027,1.5104,1.51016,1.51027,34800000.0
2007-01-16 00:29:00,1.51027,1.51034,1.51009,1.51013,42200000.0
2007-01-16 00:30:00,1.5099,1.51029,1.5099,1.51019,35200000.0
2007-01-16 00:31:00,1.51028,1.51029,1.51018,1.51018,42600000.0
2007-01-16 00:32:00,1.51014,1.51046,1.51009,1.51024,25200000.0
2007-01-16 00:33:00,1.51045,1.51045,1.51008,1.51026,34600001.0
2007-01-16 00:34:00,1.51029,1.5107,1.51029,1.51042,23200000.0
2007-01-16 00:35:00,1.51079,1.51083,1.51062,1.51083,30200000.0
2007-01-16 00:36:00,1.51074,1.51074,1.51056,1.51061,33900000.0
2007-01-16 00:37:00,1.51067,1.51082,1.51067,1.51075,28000000.0
2007-01-16 00:38:00,1.51082,1.51092,1.51072,1.51077,47000001.0
2007-01-16 00:39:00,1.51093,1.5112,1.51087,1.51102,75100000.0
2007-01-16 00:40:00,1.51091,1.51105,1.51068,1.51105,31100000.0
2007-01-16 00:41:00,1.51105,1.51105,1.5106,1.51094,42800000.0
2007-01-16 00:42:00,1.51101,1.51111,1.51098,1.51099,35400000.0
2007-01-16 00:43:00,1.51087,1.5112,1.51062,1.5112,30400000.0
2007-01-16 00:44:00,1.51118,1.5112,1.511,1.51112,26800000.0
2007-01-16 00:45:00,1.51109,1.51109,1.51084,1.51091,40000000.0
2007-01-16 00:46:00,1.51091,1.51103,1.51081,1.51103,34800000.0
2007-01-16 00:47:00,1.51091,1.51091,1.51061,1.51068,35100000.0
2007-01-16 00:48:00,1.51034,1.51069,1.51034,1.5105,40400000.0
2007-01-16 00:49:00,1.51063,1.51063,1.51035,1.51058,34800000.0
2007-01-16 00:50:00,1.51064,1.51083,1.51057,1.51078,28300000.0
2007-01-16 00:51:00,1.5107,1.5107,1.51043,1.51067,40700000.0
2007-01-16 00:52:00,1.5105,1.5107,1.5105,1.5107,35000000.0
2007-01-16 00:53:00,1.51047,1.51069,1.51047,1.51069,42200000.0
2007-01-16 00:54:00,1.51028,1.51065,1.51028,1.51055,56600000.0
2007-01-16 00:55:00,1.51042,1.51044,1.5101,1.51044,46800001.0
2007-01-16 00:56:00,1.51038,1.51048,1.5103,1.51034,35200000.0
2007-01-16 00:57:00,1.51041,1.51041,1.51007,1.51007,24400000.0
2007-01-16 00:58:00,1.51035,1.51038,1.51015,1.51021,41300000.0
2007-01-16 00:59:00,1.51059,1.51059,1.5104,1.51056,37600000.0
2007-01-16 01:00:00,1.51073,1.51109,1.51064,1.51097,43600000.0
2007-01-16 01:01:00,1.5111,1.5113,1.51099,1.51115,53800000.0
2007-01-16 01:02:00,1.51118,1.51118,1.51055,1.51055,38600000.0
2007-01-16 01:03:00,1.51097,1.51103,1.51072,1.51092,45000000.0
2007-01-16 01:04:00,1.51098,1.51112,1.51087,1.51087,40700000.0
2007-01-16 01:05:00,1.51094,1.51117,1.51089,1.51108,44800000.0
2007-01-16 01:06:00,1.51098,1.51104,1.5108,1.51104,65000001.0
2007-01-16 01:07:00,1.51115,1.5112,1.51092,1.51105,50500000.0
2007-01-16 01:08:00,1.51114,1.51114,1.51045,1.51045,36200000.0
2007-01-16 01:09:00,1.51086,1.51088,1.51067,1.51088,30400000.0
2007-01-16 01:10:00,1.51082,1.51088,1.51049,1.51075,54300000.0
2007-01-16 01:11:00,1.51067,1.51088,1.51067,1.51088,23200000.0
2007-01-16 01:12:00,1.51077,1.51106,1.51055,1.51091,36600000.0
2007-01-16 01:13:00,1.5111,1.51122,1.51084,1.51122,46800000.0
2007-01-16 01:14:00,1.51103,1.51115,1.51078,1.51093,53200000.0
2007-01-16 01:15:00,1.51093,1.51097,1.51069,1.51094,40000000.0
2007-01-16 01:16:00,1.51088,1.51103,1.5108,1.51091,34800000.0
2007-01-16 01:17:00,1.51091,1.51109,1.51079,1.51109,30600000.0
2007-01-16 01:18:00,1.51101,1.51117,1.51073,1.51102,24400000.0
2007-01-16 01:19:00,1.51088,1.51101,1.51077,1.51093,53000000.0
2007-01-16 01:20:00,1.51087,1.51096,1.51028,1.51096,37400000.0
2007-01-16 01:21:00,1.51094,1.51126,1.51094,1.511,34200000.0
2007-01-16 01:22:00,1.51101,1.51101,1.51071,1.51087,38300000.0
2007-01-16 01:23:00,1.51077,1.51092,1.51059,1.51059,51000001.0
2007-01-16 01:24:00,1.51105,1.51111,1.5109,1.51111,34200000.0
2007-01-16 01:25:00,1.51091,1.51099,1.51064,1.51082,42500000.0
2007-01-16 01:26:00,1.51075,1.51105,1.51075,1.51105,35200000.0
2007-01-16 01:27:00,1.51096,1.51125,1.51096,1.51125,22400000.0
2007-01-16 01:28:00,1.51116,1.51128,1.51085,1.51106,36200000.0
2007-01-16 01:29:00,1.51112,1.51113,1.51104,1.51108,26200000.0
2007-01-16 01:30:00,1.51115,1.51115,1.51061,1.51097,60800000.0
2007-01-16 01:31:00,1.51093,1.51112,1.51084,1.51108,49400000.0
2007-01-16 01:32:00,1.51098,1.51115,1.51081,1.51097,32800000.0
2007-01-16 01:33:00,1.5111,1.51116,1.51097,1.51114,35300000.0
2007-01-16 01:34:00,1.51109,1.51124,1.51071,1.51115,29800000.0
2007-01-16 01:35:00,1.51102,1.51114,1.51073,1.51073,34000000.0
2007-01-16 01:36:00,1.51093,1.51101,1.51089,1.51089,37000000.0
2007-01-16 01:37:00,1.51084,1.51095,1.51059,1.51081,40800001.0
2007-01-16 01:38:00,1.51073,1.51097,1.51073,1.51097,32400000.0
2007-01-16 01:39:00,1.51081,1.51093,1.51046,1.51079,53800000.0
2007-01-16 01:40:00,1.51067,1.51073,1.51059,1.51061,49700000.0
2007-01-16 01:41:00,1.51044,1.51068,1.51035,1.51063,77400002.0
2007-01-16 01:42:00,1.51067,1.51091,1.51039,1.51086,39100000.0
2007-01-16 01:43:00,1.51078,1.51078,1.51015,1.5107,34600000.0
2007-01-16 01:44:00,1.51074,1.51074,1.51028,1.51053,33800000.0
2007-01-16 01:45:00,1.51057,1.51064,1.51041,1.51047,45600001.0
2007-01-16 01:46:00,1.5107,1.5107,1.5107,1.5107,21000000.0
2007-01-16 01:47:00,1.5104,1.51061,1.5103,1.5103,21000000.0
2007-01-16 01:48:00,1.5105,1.51067,1.51021,1.51021,37900000.0
2007-01-16 01:49:00,1.51052,1.51063,1.51004,1.5105,25400000.0
2007-01-16 01:50:00,1.51049,1.51075,1.51013,1.51075,30600000.0
2007-01-16 01:51:00,1.51079,1.51079,1.51055,1.51055,45000000.0
2007-01-16 01:52:00,1.51097,1.51097,1.51039,1.51039,29400000.0
2007-01-16 01:53:00,1.51063,1.51063,1.51049,1.51051,60600001.0
2007-01-16 01:54:00,1.51057,1.51077,1.51051,1.51074,42400000.0
2007-01-16 01:55:00,1.51073,1.51098,1.51068,1.51068,33400000.0
2007-01-16 01:56:00,1.51092,1.51099,1.51079,1.51079,52500000.0
2007-01-16 01:57:00,1.51085,1.51103,1.5108,1.51093,33400000.0
2007-01-16 01:58:00,1.51089,1.51099,1.51059,1.51066,28000000.0
2007-01-16 01:59:00,1.51094,1.51103,1.5109,1.51103,36100000.0
2007-01-16 02:00:00,1.51065,1.51104,1.51065,1.51071,24200000.0
2007-01-16 02:01:00,1.51039,1.51039,1.5102,1.51038,63000000.0
2007-01-16 02:02:00,1.51048,1.51097,1.51048,1.51081,105700000.0
2007-01-16 02:03:00,1.51088,1.51113,1.51078,1.51084,82100000.0
2007-01-16 02:04:00,1.51078,1.51091,1.51078,1.5108,83600001.0
2007-01-16 02:05:00,1.51083,1.51086,1.51082,1.51084,66200000.0
2007-01-16 02:06:00,1.511,1.511,1.51045,1.51075,106100002.0
2007-01-16 02:07:00,1.51065,1.51083,1.51032,1.51058,193200000.0
2007-01-16 02:08:00,1.51046,1.51046,1.51031,1.51034,50200000.0
2007-01-16 02:09:00,1.5102,1.51056,1.51013,1.51048,184900000.0
2007-01-16 02:10:00,1.51027,1.51066,1.51024,1.51034,98200000.0
2007-01-16 02:11:00,1.51024,1.51035,1.51024,1.51035,52900000.0
2007-01-16 02:12:00,1.51034,1.51039,1.51027,1.51039,64200000.0
2007-01-16 02:13:00,1.51033,1.51041,1.51025,1.51041,39400000.0
2007-01-16 02:14:00,1.51039,1.51047,1.51016,1.51039,188400000.0
2007-01-16 02:15:00,1.51034,1.51039,1.51014,1.5103,243300001.0
2007-01-16 02:16:00,1.51058,1.51066,1.5101,1.5103,54800001.0
2007-01-16 02:17:00,1.50998,1.51022,1.50958,1.50988,191900000.0
2007-01-16 02:18:00,1.51003,1.51023,1.50954,1.50991,26800000.0
2007-01-16 02:19:00,1.5094,1.5098,1.50939,1.50953,40100000.0
2007-01-16 02:20:00,1.50951,1.50971,1.5094,1.5097,59700000.0
2007-01-16 02:21:00,1.50949,1.5099,1.50948,1.5099,40400000.0
2007-01-16 02:22:00,1.50976,1.50978,1.50972,1.50978,23400000.0
2007-01-16 02:23:00,1.50997,1.51012,1.50993,1.50994,52200002.0
2007-01-16 02:24:00,1.50991,1.51015,1.50984,1.51015,33800000.0
2007-01-16 02:25:00,1.51002,1.51009,1.5098,1.50995,110500000.0
2007-01-16 02:26:00,1.50982,1.51025,1.50968,1.51025,116700000.0
2007-01-16 02:27:00,1.51029,1.51042,1.51022,1.51032,61800000.0
2007-01-16 02:28:00,1.51016,1.5102,1.51003,1.51011,66000000.0
2007-01-16 02:29:00,1.51029,1.51038,1.51004,1.51022,55800000.0
2007-01-16 02:30:00,1.51031,1.51034,1.51009,1.51029,31700000.0
2007-01-16 02:31:00,1.51013,1.51027,1.51006,1.5101,60800000.0
2007-01-16 02:32:00,1.51024,1.51036,1.51005,1.51025,66400000.0
2007-01-16 02:33:00,1.50998,1.5101,1.50989,1.51001,219400000.0
2007-01-16 02:34:00,1.51046,1.51046,1.51026,1.51043,41900000.0
2007-01-16 02:35:00,1.5104,1.5106,1.51009,1.5102,135900002.0
2007-01-16 02:36:00,1.51045,1.51057,1.5104,1.51054,27200000.0
2007-01-16 02:37:00,1.51027,1.51044,1.51027,1.51035,94600000.0
2007-01-16 02:38:00,1.51048,1.51053,1.51027,1.51027,43400000.0
2007-01-16 02:39:00,1.51037,1.51038,1.51021,1.51038,39400000.0
2007-01-16 02:40:00,1.51042,1.5105,1.5103,1.51035,40000000.0
2007-01-16 02:41:00,1.51044,1.51072,1.51044,1.51056,23400000.0
2007-01-16 02:42:00,1.51065,1.51068,1.5106,1.5106,42000001.0
2007-01-16 02:43:00,1.51056,1.51069,1.51048,1.51069,55500000.0
2007-01-16 02:44:00,1.51067,1.51078,1.51054,1.51076,39800000.0
2007-01-16 02:45:00,1.51026,1.51058,1.51022,1.51058,41800000.0
2007-01-16 02:46:00,1.51069,1.51069,1.51047,1.51047,174700000.0
2007-01-16 02:47:00,1.51088,1.5111,1.51051,1.51089,233800000.0
2007-01-16 02:48:00,1.51087,1.51115,1.5108,1.51096,117200000.0
2007-01-16 02:49:00,1.51078,1.51103,1.51047,1.51059,76200000.0
2007-01-16 02:50:00,1.51085,1.51118,1.51062,1.51118,100500000.0
2007-01-16 02:51:00,1.51075,1.51095,1.5106,1.51073,83500000.0
2007-01-16 02:52:00,1.51096,1.51102,1.51078,1.51097,34200000.0
2007-01-16 02:53:00,1.5111,1.51111,1.51073,1.51096,26000000.0
2007-01-16 02:54:00,1.5109,1.51092,1.51046,1.51046,40800000.0
2007-01-16 02:55:00,1.51046,1.51068,1.51025,1.51043,54900000.0
2007-01-16 02:56:00,1.51032,1.51037,1.51022,1.51023,81800000.0
2007-01-16 02:57:00,1.51029,1.51034,1.51016,1.51016,30200000.0
2007-01-16 02:58:00,1.50996,1.51007,1.50993,1.50993,64700000.0
2007-01-16 02:59:00,1.50996,1.51008,1.50986,1.50986,71600000.0
2007-01-16 03:00:00,1.50997,1.51021,1.50993,1.51016,117200000.0
2007-01-16 03:01:00,1.51016,1.51029,1.51015,1.51022,40000000.0
2007-01-16 03:02:00,1.5102,1.5102,1.51011,1.5102,57000000.0
2007-01-16 03:03:00,1.51019,1.51024,1.51002,1.51004,55800000.0
2007-01-16 03:04:00,1.50989,1.51034,1.50983,1.51,63800000.0
2007-01-16 03:05:00,1.50997,1.5101,1.50994,1.50996,45800000.0
2007-01-16 03:06:00,1.50988,1.50988,1.50966,1.50973,66800000.0
2007-01-16 03:07:00,1.50986,1.51033,1.50975,1.5101,107600000.0
2007-01-16 03:08:00,1.50994,1.50999,1.5095,1.50959,64300000.0
2007-01-16 03:09:00,1.51006,1.51027,1.50988,1.51027,38000000.0
2007-01-16 03:10:00,1.50975,1.51037,1.50975,1.51037,31300000.0
2007-01-16 03:11:00,1.51004,1.51007,1.50994,1.51004,32300000.0
2007-01-16 03:12:00,1.51025,1.5103,1.50988,1.51008,41200000.0
2007-01-16 03:13:00,1.50986,1.51023,1.50986,1.51015,46700000.0
2007-01-16 03:14:00,1.51014,1.51041,1.50991,1.51021,37400000.0
2007-01-16 03:15:00,1.50966,1.51017,1.50966,1.51011,34000000.0
2007-01-16 03:16:00,1.51009,1.51022,1.50985,1.51016,40000000.0
2007-01-16 03:17:00,1.51015,1.51029,1.50982,1.51018,42300000.0
2007-01-16 03:18:00,1.51002,1.51002,1.50969,1.51001,53700001.0
2007-01-16 03:19:00,1.50992,1.51006,1.50967,1.51006,24400000.0
2007-01-16 03:20:00,1.50962,1.51009,1.50962,1.51009,49200000.0
2007-01-16 03:21:00,1.50968,1.50981,1.50968,1.50977,35800000.0
2007-01-16 03:22:00,1.50982,1.50991,1.50975,1.50991,51900000.0
2007-01-16 03:23:00,1.5101,1.51017,1.51004,1.5101,72000000.0
2007-01-16 03:24:00,1.51011,1.51011,1.50999,1.51004,53000000.0
2007-01-16 03:25:00,1.51042,1.51042,1.51005,1.51011,28000000.0
2007-01-16 03:26:00,1.50998,1.51008,1.50993,1.51003,126000000.0
2007-01-16 03:27:00,1.5101,1.51015,1.50995,1.51,95000000.0
2007-01-16 03:28:00,1.50998,1.50998,1.50983,1.50991,37000000.0
2007-01-16 03:29:00,1.50989,1.51002,1.50988,1.50997,54400000.0
2007-01-16 03:30:00,1.50993,1.50995,1.50972,1.50992,51400000.0
2007-01-16 03:31:00,1.50993,1.51022,1.50993,1.51018,27800000.0
2007-01-16 03:32:00,1.51002,1.51019,1.50992,1.50992,25000000.0
2007-01-16 03:33:00,1.50974,1.50988,1.50974,1.50977,33700000.0
2007-01-16 03:34:00,1.51011,1.51032,1.50983,1.50983,27200000.0
2007-01-16 03:35:00,1.50998,1.51005,1.50969,1.50977,87000001.0
2007-01-16 03:36:00,1.5099,1.51025,1.50977,1.51015,57600000.0
2007-01-16 03:37:00,1.51007,1.51012,1.50977,1.51007,33300000.0
2007-01-16 03:38:00,1.51008,1.51013,1.50979,1.50999,39700000.0
2007-01-16 03:39:00,1.50957,1.50958,1.50944,1.50946,86700000.0
2007-01-16 03:40:00,1.50939,1.51006,1.50935,1.50995,182300001.0
2007-01-16 03:41:00,1.50983,1.51005,1.50983,1.50998,87800001.0
2007-01-16 03:42:00,1.50996,1.50996,1.50957,1.50978,61800000.0
2007-01-16 03:43:00,1.50969,1.50989,1.50969,1.50989,34600001.0
2007-01-16 03:44:00,1.50972,1.51001,1.50968,1.50999,30400000.0
2007-01-16 03:45:00,1.50989,1.51014,1.50977,1.51014,37400000.0
2007-01-16 03:46:00,1.50975,1.50989,1.50966,1.50966,38600000.0
2007-01-16 03:47:00,1.50967,1.5098,1.50965,1.50965,35700000.0
2007-01-16 03:48:00,1.51,1.51012,1.50984,1.51006,52200000.0
2007-01-16 03:49:00,1.51007,1.51007,1.50964,1.50972,32200000.0
2007-01-16 03:50:00,1.50986,1.50986,1.50948,1.50958,113100000.0
2007-01-16 03:51:00,1.50983,1.50983,1.5097,1.50972,29200000.0
2007-01-16 03:52:00,1.50984,1.50996,1.50959,1.50961,95900001.0
2007-01-16 03:53:00,1.50955,1.50975,1.50946,1.50966,53600000.0
2007-01-16 03:54:00,1.50966,1.51006,1.50965,1.50967,32800000.0
2007-01-16 03:55:00,1.51023,1.51023,1.50997,1.51018,36600000.0
2007-01-16 03:56:00,1.51018,1.51032,1.51018,1.51019,26000000.0
2007-01-16 03:57:00,1.50972,1.50996,1.50972,1.50984,138600000.0
2007-01-16 03:58:00,1.50975,1.51037,1.50954,1.50955,232800000.0
2007-01-16 03:59:00,1.50991,1.51022,1.50988,1.51013,171200001.0
2007-01-16 04:00:00,1.51012,1.51014,1.50983,1.50983,72800000.0
2007-01-16 04:01:00,1.50992,1.51016,1.50988,1.5101,138400000.0
2007-01-16 04:02:00,1.51001,1.51029,1.50981,1.50981,109600000.0
2007-01-16 04:03:00,1.50982,1.50985,1.50958,1.50976,101500000.0
2007-01-16 04:04:00,1.50956,1.50964,1.50946,1.50964,136800000.0
2007-01-16 04:05:00,1.50956,1.5102,1.5095,1.51005,218400000.0
2007-01-16 04:06:00,1.50973,1.51017,1.50966,1.50988,109000000.0
2007-01-16 04:07:00,1.50992,1.50992,1.50969,1.50969,132400000.0
2007-01-16 04:08:00,1.50979,1.50999,1.50979,1.5099,45600001.0
2007-01-16 04:09:00,1.51003,1.51012,1.50984,1.51006,30700000.0
2007-01-16 04:10:00,1.50997,1.51004,1.50969,1.50987,106600000.0
2007-01-16 04:11:00,1.51,1.51022,1.5096,1.50969,54200000.0
2007-01-16 04:12:00,1.50959,1.50972,1.50956,1.50956,78000000.0
2007-01-16 04:13:00,1.5095,1.50978,1.50949,1.5096,60800000.0
2007-01-16 04:14:00,1.50972,1.5098,1.50959,1.5098,105500000.0
2007-01-16 04:15:00,1.50986,1.51012,1.50984,1.50994,81100000.0
2007-01-16 04:16:00,1.50997,1.51005,1.50964,1.50982,108900000.0
2007-01-16 04:17:00,1.50995,1.51003,1.50987,1.50996,54400000.0
2007-01-16 04:18:00,1.5099,1.51,1.50971,1.50974,135500000.0
2007-01-16 04:19:00,1.50967,1.50981,1.50966,1.5097,57400000.0
2007-01-16 04:20:00,1.50975,1.51005,1.5097,1.50978,155000000.0
2007-01-16 04:21:00,1.50971,1.50994,1.50971,1.50971,44200000.0
2007-01-16 04:22:00,1.50977,1.51025,1.50973,1.51008,44000000.0
2007-01-16 04:23:00,1.50959,1.50966,1.50954,1.50966,30600000.0
2007-01-16 04:24:00,1.5097,1.50974,1.50961,1.50961,159700001.0
2007-01-16 04:25:00,1.5096,1.5102,1.50957,1.50985,187200000.0
2007-01-16 04:26:00,1.50998,1.51023,1.50998,1.51012,147100000.0
2007-01-16 04:27:00,1.51018,1.51026,1.51008,1.51015,60400000.0
2007-01-16 04:28:00,1.51025,1.51046,1.51025,1.51029,43800000.0
2007-01-16 04:29:00,1.51007,1.51049,1.51,1.51035,61600000.0
2007-01-16 04:30:00,1.51005,1.51038,1.50996,1.51034,88400001.0
2007-01-16 04:31:00,1.51039,1.51059,1.51034,1.51056,37400000.0
2007-01-16 04:32:00,1.51072,1.51076,1.51054,1.51076,37500000.0
2007-01-16 04:33:00,1.51087,1.51087,1.51064,1.51082,29800000.0
2007-01-16 04:34:00,1.51095,1.51095,1.51074,1.51084,59000000.0
2007-01-16 04:35:00,1.51066,1.51066,1.51052,1.51056,58000001.0
2007-01-16 04:36:00,1.51076,1.5108,1.51005,1.51075,154000000.0
2007-01-16 04:37:00,1.51053,1.51077,1.5102,1.51048,110200000.0
2007-01-16 04:38:00,1.51043,1.51043,1.51003,1.51003,37500000.0
2007-01-16 04:39:00,1.5099,1.51019,1.5099,1.51005,100900000.0
2007-01-16 04:40:00,1.5099,1.51027,1.5099,1.51027,53300000.0
2007-01-16 04:41:00,1.50989,1.51034,1.50989,1.51032,83900000.0
2007-01-16 04:42:00,1.5102,1.5105,1.5102,1.5105,78200000.0
2007-01-16 04:43:00,1.51033,1.51033,1.5102,1.5102,58800000.0
2007-01-16 04:44:00,1.51025,1.51065,1.51025,1.51062,27800000.0
2007-01-16 04:45:00,1.51056,1.51059,1.51014,1.51042,59100000.0
2007-01-16 04:46:00,1.51034,1.51049,1.51034,1.51043,45200000.0
2007-01-16 04:47:00,1.51053,1.51092,1.51053,1.51091,94600000.0
2007-01-16 04:48:00,1.51054,1.5108,1.51054,1.5108,59800001.0
2007-01-16 04:49:00,1.51074,1.51084,1.51044,1.51044,76500000.0
2007-01-16 04:50:00,1.51083,1.51093,1.51077,1.51085,51800000.0
2007-01-16 04:51:00,1.51056,1.51065,1.51056,1.51061,23000000.0
2007-01-16 04:52:00,1.51054,1.51094,1.51042,1.51089,48000000.0
2007-01-16 04:53:00,1.51089,1.51114,1.51079,1.51089,48400000.0
2007-01-16 04:54:00,1.51059,1.51084,1.51052,1.51052,31600000.0
2007-01-16 04:55:00,1.51078,1.51087,1.5105,1.51086,39900000.0
2007-01-16 04:56:00,1.51065,1.51076,1.51038,1.51041,32600000.0
2007-01-16 04:57:00,1.51006,1.51049,1.51005,1.51012,27800000.0
2007-01-16 04:58:00,1.51011,1.51056,1.51011,1.51041,53200000.0
2007-01-16 04:59:00,1.51018,1.51052,1.51016,1.51021,101200000.0
2007-01-16 05:00:00,1.51056,1.5107,1.51054,1.51061,28400000.0
2007-01-16 05:01:00,1.51059,1.51096,1.51059,1.51096,32600000.0
2007-01-16 05:02:00,1.51088,1.51103,1.51069,1.51086,30600000.0
2007-01-16 05:03:00,1.51058,1.51086,1.5105,1.51059,169800000.0
2007-01-16 05:04:00,1.51072,1.51083,1.51072,1.51075,212300000.0
2007-01-16 05:05:00,1.51068,1.51068,1.51053,1.51058,201700000.0
2007-01-16 05:06:00,1.51063,1.51073,1.51052,1.51067,210100000.0
2007-01-16 05:07:00,1.51061,1.51108,1.51061,1.51075,290700001.0
2007-01-16 05:08:00,1.51102,1.51109,1.51085,1.51085,325400000.0
2007-01-16 05:09:00,1.51079,1.51108,1.51065,1.51071,201600000.0
2007-01-16 05:10:00,1.5107,1.51083,1.51062,1.51077,235500002.0
2007-01-16 05:11:00,1.51069,1.51071,1.51055,1.51061,132200000.0
2007-01-16 05:12:00,1.51059,1.51063,1.51049,1.5105,140300001.0
2007-01-16 05:13:00,1.51054,1.51081,1.51054,1.51072,130400000.0
2007-01-16 05:14:00,1.51074,1.5109,1.51072,1.51077,239400000.0
2007-01-16 05:15:00,1.51084,1.51101,1.51075,1.5109,35000000.0
2007-01-16 05:16:00,1.51069,1.51085,1.51049,1.51057,198600001.0
2007-01-16 05:17:00,1.51066,1.51099,1.51054,1.51099,198100002.0
2007-01-16 05:18:00,1.51098,1.51098,1.5106,1.51086,243200000.0
2007-01-16 05:19:00,1.51062,1.51118,1.51062,1.51072,290300001.0
2007-01-16 05:20:00,1.5108,1.51099,1.51073,1.51086,227500000.0
2007-01-16 05:21:00,1.51077,1.5111,1.51072,1.51084,310700001.0
2007-01-16 05:22:00,1.51085,1.51093,1.51081,1.51083,244500002.0
2007-01-16 05:23:00,1.51082,1.51095,1.51082,1.5109,126200000.0
2007-01-16 05:24:00,1.51082,1.5109,1.51076,1.51076,165000000.0
2007-01-16 05:25:00,1.51099,1.51133,1.51086,1.51089,258700000.0
2007-01-16 05:26:00,1.51086,1.51089,1.51078,1.51082,142100000.0
2007-01-16 05:27:00,1.51113,1.51131,1.51084,1.511,213300000.0
2007-01-16 05:28:00,1.51107,1.51113,1.51079,1.51102,255500000.0
2007-01-16 05:29:00,1.51094,1.51104,1.51066,1.51084,236200000.0
2007-01-16 05:30:00,1.5108,1.511,1.5107,1.51072,199600001.0
2007-01-16 05:31:00,1.51075,1.51105,1.51072,1.5108,80200000.0
2007-01-16 05:32:00,1.5109,1.51102,1.51083,1.5109,131000000.0
2007-01-16 05:33:00,1.51092,1.51105,1.51075,1.51085,183200000.0
2007-01-16 05:34:00,1.51077,1.51124,1.51066,1.51071,218000000.0
2007-01-16 05:35:00,1.51088,1.51104,1.51081,1.51104,26600000.0
2007-01-16 05:36:00,1.51081,1.51093,1.51072,1.51075,168800001.0
2007-01-16 05:37:00,1.51075,1.51085,1.5107,1.51075,194800001.0
2007-01-16 05:38:00,1.51075,1.511,1.51062,1.51096,150500000.0
2007-01-16 05:39:00,1.51094,1.51099,1.51079,1.51085,155200000.0
2007-01-16 05:40:00,1.51069,1.51103,1.51063,1.51075,207800001.0
2007-01-16 05:41:00,1.51064,1.51092,1.51049,1.51074,157900001.0
2007-01-16 05:42:00,1.51085,1.5109,1.5107,1.51075,234900002.0
2007-01-16 05:43:00,1.51081,1.511,1.51081,1.51091,94300000.0
2007-01-16 05:44:00,1.51098,1.51101,1.51083,1.51083,105400000.0
2007-01-16 05:45:00,1.51094,1.5112,1.51091,1.51097,144300000.0
2007-01-16 05:46:00,1.51101,1.51114,1.51091,1.51097,172400000.0
2007-01-16 05:47:00,1.51101,1.51109,1.51087,1.51099,205500000.0
2007-01-16 05:48:00,1.5108,1.51109,1.51077,1.51098,280100000.0
2007-01-16 05:49:00,1.5111,1.51131,1.51098,1.51098,190000000.0
2007-01-16 05:50:00,1.51099,1.51146,1.51099,1.51115,256600001.0
2007-01-16 05:51:00,1.51123,1.51127,1.51112,1.51112,173600000.0
2007-01-16 05:52:00,1.51102,1.51124,1.51097,1.51124,170600001.0
2007-01-16 05:53:00,1.51128,1.51151,1.51115,1.51127,122300000.0
2007-01-16 05:54:00,1.5114,1.5116,1.51124,1.51139,202600000.0
2007-01-16 05:55:00,1.5114,1.5115,1.51125,1.51135,224200000.0
2007-01-16 05:56:00,1.51142,1.51173,1.51137,1.51142,125700000.0
2007-01-16 05:57:00,1.51129,1.51136,1.51124,1.51127,166700000.0
2007-01-16 05:58:00,1.51135,1.51148,1.51126,1.51126,158400000.0
2007-01-16 05:59:00,1.51135,1.51135,1.51112,1.51116,88100000.0
2007-01-16 06:00:00,1.51119,1.51121,1.51108,1.5112,283500000.0
2007-01-16 06:01:00,1.51133,1.51135,1.51112,1.5112,172900000.0
2007-01-16 06:02:00,1.51119,1.51141,1.51113,1.51117,243400001.0
2007-01-16 06:03:00,1.51122,1.51132,1.51112,1.51127,98700000.0
2007-01-16 06:04:00,1.5111,1.51113,1.51098,1.51113,180100000.0
2007-01-16 06:05:00,1.5112,1.51125,1.51099,1.51108,381600001.0
2007-01-16 06:06:00,1.51118,1.51147,1.51118,1.51147,85200000.0
2007-01-16 06:07:00,1.51149,1.51149,1.51108,1.51118,339000000.0
2007-01-16 06:08:00,1.51093,1.51115,1.5108,1.51101,515900000.0
2007-01-16 06:09:00,1.51087,1.51107,1.51075,1.51099,334100000.0
2007-01-16 06:10:00,1.51108,1.51136,1.51108,1.51118,247500000.0
2007-01-16 06:11:00,1.51118,1.51122,1.51101,1.51109,461600003.0
2007-01-16 06:12:00,1.51106,1.51129,1.51104,1.51128,257800000.0
2007-01-16 06:13:00,1.51122,1.51147,1.51109,1.51109,337000000.0
2007-01-16 06:14:00,1.51127,1.51127,1.51095,1.51108,368800000.0
2007-01-16 06:15:00,1.5111,1.51118,1.51101,1.51117,153100000.0
2007-01-16 06:16:00,1.51118,1.51125,1.51107,1.51125,214100000.0
2007-01-16 06:17:00,1.51102,1.5111,1.51096,1.51096,186900000.0
2007-01-16 06:18:00,1.51107,1.51122,1.51102,1.51103,239800001.0
2007-01-16 06:20:00,1.51104,1.51113,1.51085,1.51086,286400000.0
2007-01-16 06:21:00,1.51098,1.51108,1.51088,1.51106,281400001.0
2007-01-16 06:22:00,1.51106,1.5113,1.51101,1.51106,245300000.0
2007-01-16 06:23:00,1.51099,1.51111,1.51091,1.51105,289600002.0
2007-01-16 06:24:00,1.51103,1.5113,1.51096,1.51122,342900001.0
2007-01-16 06:25:00,1.51123,1.51131,1.51116,1.5113,226200000.0
2007-01-16 06:26:00,1.51127,1.51145,1.51121,1.51145,373900002.0
2007-01-16 06:27:00,1.51142,1.51151,1.51135,1.51144,362300000.0
2007-01-16 06:28:00,1.51142,1.51152,1.5113,1.51139,352100002.0
2007-01-16 06:29:00,1.51142,1.51161,1.51141,1.51148,106200000.0
2007-01-16 06:30:00,1.51146,1.51168,1.51141,1.51153,280700002.0
2007-01-16 06:31:00,1.51152,1.51158,1.51138,1.5115,150900000.0
2007-01-16 06:32:00,1.5115,1.51155,1.5114,1.51146,160300000.0
2007-01-16 06:33:00,1.51146,1.5116,1.51139,1.51142,239300000.0
2007-01-16 06:34:00,1.51142,1.51154,1.5113,1.51147,220000000.0
2007-01-16 06:35:00,1.51132,1.51151,1.51128,1.51136,147800000.0
2007-01-16 06:36:00,1.51139,1.51149,1.51139,1.51139,81800001.0
2007-01-16 06:37:00,1.51139,1.51145,1.51134,1.51137,203100001.0
2007-01-16 06:38:00,1.51139,1.51158,1.51125,1.51125,136500000.0
2007-01-16 06:39:00,1.51139,1.51151,1.51138,1.51142,33900000.0
2007-01-16 06:40:00,1.51138,1.51143,1.5112,1.51134,133300000.0
2007-01-16 06:41:00,1.51145,1.51172,1.51142,1.51172,186200000.0
2007-01-16 06:42:00,1.51184,1.51188,1.51167,1.51174,245900000.0
2007-01-16 06:43:00,1.51179,1.5119,1.51175,1.5119,130600000.0
2007-01-16 06:44:00,1.51193,1.51212,1.51191,1.51203,291100003.0
2007-01-16 06:45:00,1.5121,1.51222,1.51205,1.51215,249700000.0
2007-01-16 06:46:00,1.51219,1.51224,1.5121,1.51214,229100000.0
2007-01-16 06:47:00,1.51202,1.51215,1.51194,1.51214,247100002.0
2007-01-16 06:48:00,1.51193,1.5122,1.51189,1.51189,35200000.0
2007-01-16 06:49:00,1.51177,1.51197,1.51168,1.51179,237600001.0
2007-01-16 06:50:00,1.51191,1.51204,1.51187,1.51193,40900000.0
2007-01-16 06:51:00,1.51202,1.51202,1.51173,1.51201,29200000.0
2007-01-16 06:52:00,1.51177,1.51202,1.51175,1.51186,219900000.0
2007-01-16 06:53:00,1.51196,1.51217,1.51187,1.51198,207800001.0
2007-01-16 06:54:00,1.51197,1.51223,1.51173,1.51178,478400001.0
2007-01-16 06:55:00,1.51179,1.51195,1.51174,1.51192,282700000.0
2007-01-16 06:56:00,1.51197,1.51197,1.51178,1.51178,28300000.0
2007-01-16 06:57:00,1.51184,1.51199,1.51184,1.51199,72400000.0
2007-01-16 06:58:00,1.51192,1.51196,1.51165,1.51185,218400001.0
2007-01-16 06:59:00,1.51179,1.51194,1.51168,1.51172,310400001.0
2007-01-16 07:00:00,1.51182,1.51182,1.51164,1.51164,153100001.0
2007-01-16 07:01:00,1.51162,1.51185,1.51162,1.51179,256200000.0
2007-01-16 07:02:00,1.51174,1.51193,1.51162,1.51167,366000000.0
2007-01-16 07:03:00,1.51176,1.51176,1.5116,1.51176,161300000.0
2007-01-16 07:04:00,1.51177,1.51189,1.51166,1.5117,378200000.0
2007-01-16 07:05:00,1.51174,1.51174,1.51151,1.51157,117200000.0
2007-01-16 07:06:00,1.51163,1.51173,1.51146,1.51168,226200000.0
2007-01-16 07:07:00,1.51163,1.51163,1.51135,1.5114,173000000.0
2007-01-16 07:08:00,1.51142,1.51154,1.51131,1.51141,247600000.0
2007-01-16 07:09:00,1.51142,1.51144,1.51124,1.51128,248000000.0
2007-01-16 07:10:00,1.51141,1.51141,1.51113,1.51117,429600001.0
2007-01-16 07:11:00,1.51124,1.51141,1.51122,1.5114,383200001.0
2007-01-16 07:12:00,1.51143,1.51159,1.51138,1.51148,293500000.0
2007-01-16 07:13:00,1.51148,1.51163,1.51138,1.51144,243300000.0
2007-01-16 07:14:00,1.51139,1.51145,1.51125,1.51139,494400000.0
2007-01-16 07:15:00,1.51163,1.51169,1.51139,1.51169,254500000.0
2007-01-16 07:16:00,1.51151,1.51163,1.51139,1.5115,167300000.0
2007-01-16 07:17:00,1.51143,1.51143,1.51119,1.51126,224900000.0
2007-01-16 07:18:00,1.51131,1.51168,1.51123,1.51168,437200000.0
2007-01-16 07:19:00,1.51169,1.51178,1.51152,1.51167,351300004.0
2007-01-16 07:20:00,1.51167,1.51187,1.51153,1.51173,412300000.0
2007-01-16 07:21:00,1.51161,1.51173,1.51147,1.51154,281800000.0
2007-01-16 07:22:00,1.51168,1.5119,1.51161,1.51174,362900000.0
2007-01-16 07:23:00,1.51171,1.51193,1.51153,1.51173,510200000.0
2007-01-16 07:24:00,1.51168,1.51181,1.51161,1.51171,281600000.0
2007-01-16 07:25:00,1.51178,1.51206,1.51173,1.51206,386400002.0
2007-01-16 07:26:00,1.51197,1.51222,1.51196,1.51218,266400002.0
2007-01-16 07:27:00,1.51206,1.51213,1.51187,1.51212,157800001.0
2007-01-16 07:28:00,1.51216,1.51216,1.512,1.51206,294700001.0
2007-01-16 07:29:00,1.51191,1.51208,1.51176,1.51176,232500000.0
2007-01-16 07:30:00,1.51166,1.51183,1.51164,1.51182,568900001.0
2007-01-16 07:31:00,1.51178,1.51204,1.51177,1.51204,283600000.0
2007-01-16 07:32:00,1.5127,1.5128,1.5126,1.5127,385900001.0
2007-01-16 07:33:00,1.51198,1.51212,1.51188,1.51192,385900001.0
2007-01-16 07:34:00,1.51195,1.51196,1.51175,1.5118,298200000.0
2007-01-16 07:35:00,1.51191,1.51205,1.51188,1.51191,272700001.0
2007-01-16 07:36:00,1.51183,1.5119,1.51162,1.51178,401000001.0
2007-01-16 07:37:00,1.51181,1.51186,1.51156,1.51164,238100001.0
2007-01-16 07:38:00,1.51153,1.51182,1.51153,1.51182,44600000.0
2007-01-16 07:39:00,1.5117,1.51179,1.51159,1.51169,469400003.0
2007-01-16 07:40:00,1.51167,1.51215,1.51167,1.51202,324400001.0
2007-01-16 07:41:00,1.51198,1.51224,1.51181,1.5122,635500000.0
2007-01-16 07:42:00,1.51222,1.51222,1.51173,1.51173,352700000.0
2007-01-16 07:43:00,1.5118,1.51203,1.51174,1.51185,209600001.0
2007-01-16 07:44:00,1.51187,1.51193,1.51178,1.51184,397200001.0
2007-01-16 07:45:00,1.51193,1.51195,1.5117,1.51179,402000000.0
2007-01-16 07:46:00,1.51192,1.51214,1.51186,1.51198,446500002.0
2007-01-16 07:47:00,1.51198,1.51219,1.51182,1.51187,695100003.0
2007-01-16 07:48:00,1.51188,1.51227,1.51186,1.51186,762900000.0
2007-01-16 07:49:00,1.51217,1.51246,1.51195,1.5123,678200001.0
2007-01-16 07:50:00,1.51237,1.51267,1.51232,1.51232,678400003.0
2007-01-16 07:51:00,1.51245,1.51252,1.51222,1.51239,570200001.0
2007-01-16 07:52:00,1.51241,1.51249,1.51226,1.51243,440300002.0
2007-01-16 07:53:00,1.51259,1.51281,1.51242,1.51252,588900002.0
2007-01-16 07:54:00,1.51245,1.51263,1.51239,1.51248,346500001.0
2007-01-16 07:55:00,1.51244,1.51262,1.51239,1.51245,405800000.0
2007-01-16 07:56:00,1.51248,1.51278,1.51243,1.51278,614300001.0
2007-01-16 07:57:00,1.51277,1.51295,1.51263,1.51269,658300002.0
2007-01-16 07:58:00,1.51278,1.51293,1.51268,1.51271,717300003.0
2007-01-16 07:59:00,1.51274,1.51292,1.51267,1.51278,461100000.0
2007-01-16 08:00:00,1.51279,1.51292,1.51252,1.51263,382300001.0
2007-01-16 08:01:00,1.51249,1.51284,1.51245,1.51271,475600002.0
2007-01-16 08:02:00,1.51282,1.5131,1.51282,1.51284,253700001.0
2007-01-16 08:03:00,1.51276,1.51295,1.51264,1.51276,433200000.0
2007-01-16 08:04:00,1.51264,1.51279,1.51247,1.51271,400100001.0
2007-01-16 08:05:00,1.51276,1.51276,1.5125,1.51252,334700001.0
2007-01-16 08:06:00,1.51279,1.51279,1.51244,1.51258,623000001.0
2007-01-16 08:07:00,1.51234,1.51255,1.51226,1.51238,536700002.0
2007-01-16 08:08:00,1.5124,1.5125,1.51233,1.51245,413100000.0
2007-01-16 08:09:00,1.51247,1.51274,1.51237,1.51251,527600000.0
2007-01-16 08:10:00,1.51259,1.51285,1.5124,1.51278,572600001.0
2007-01-16 08:11:00,1.51269,1.51276,1.51247,1.51259,222300000.0
2007-01-16 08:12:00,1.51253,1.51261,1.51236,1.51252,382600001.0
2007-01-16 08:13:00,1.51251,1.51255,1.51222,1.51236,249000001.0
2007-01-16 08:14:00,1.51225,1.51244,1.51225,1.51236,97600000.0
2007-01-16 08:15:00,1.5123,1.51249,1.51218,1.51218,332200001.0
2007-01-16 08:16:00,1.51221,1.5124,1.51213,1.51213,294700000.0
2007-01-16 08:17:00,1.51218,1.51238,1.51206,1.51206,254800002.0
2007-01-16 08:18:00,1.51212,1.51231,1.5121,1.51231,202400000.0
2007-01-16 08:19:00,1.51233,1.51244,1.51223,1.51243,295000000.0
2007-01-16 08:20:00,1.51244,1.51254,1.51225,1.51231,285100000.0
2007-01-16 08:21:00,1.51233,1.51253,1.51225,1.51237,423500001.0
2007-01-16 08:22:00,1.51233,1.51246,1.51224,1.5124,299300002.0
2007-01-16 08:23:00,1.51227,1.5124,1.51201,1.51201,281400001.0
2007-01-16 08:24:00,1.51202,1.51212,1.51186,1.5121,466600001.0
2007-01-16 08:25:00,1.51217,1.51217,1.5119,1.51201,655800003.0
2007-01-16 08:26:00,1.512,1.51222,1.512,1.51213,314500001.0
2007-01-16 08:27:00,1.51214,1.5123,1.51201,1.51213,391900000.0
2007-01-16 08:28:00,1.51215,1.51235,1.51209,1.51235,491600000.0
2007-01-16 08:29:00,1.51241,1.51258,1.5123,1.51235,407000001.0
2007-01-16 08:30:00,1.51231,1.51257,1.51229,1.51246,436300000.0
2007-01-16 08:31:00,1.51252,1.51267,1.51242,1.5126,235800000.0
2007-01-16 08:32:00,1.5126,1.51288,1.51259,1.51286,337300001.0
2007-01-16 08:33:00,1.51288,1.51292,1.5127,1.51281,215700001.0
2007-01-16 08:34:00,1.51291,1.51316,1.51281,1.51291,622300002.0
2007-01-16 08:35:00,1.51288,1.51306,1.5128,1.51285,508100002.0
2007-01-16 08:36:00,1.513,1.51324,1.51283,1.51305,392200001.0
2007-01-16 08:37:00,1.513,1.51341,1.513,1.51324,346600001.0
2007-01-16 08:38:00,1.51323,1.5134,1.51312,1.51334,357600000.0
2007-01-16 08:39:00,1.51331,1.5135,1.51309,1.5132,564000000.0
2007-01-16 08:40:00,1.5131,1.51348,1.51303,1.51303,389000000.0
2007-01-16 08:41:00,1.51318,1.51336,1.51285,1.51299,540300001.0
2007-01-16 08:42:00,1.51304,1.51324,1.51292,1.51292,463200001.0
2007-01-16 08:43:00,1.51304,1.51332,1.51298,1.51305,300700001.0
2007-01-16 08:44:00,1.51294,1.51309,1.51288,1.51296,431000000.0
2007-01-16 08:45:00,1.51297,1.51322,1.51283,1.5129,668500001.0
2007-01-16 08:46:00,1.51296,1.51317,1.51281,1.51298,708400003.0
2007-01-16 08:47:00,1.5131,1.51327,1.51303,1.51313,576700001.0
2007-01-16 08:48:00,1.5133,1.51355,1.51322,1.51337,387500000.0
2007-01-16 08:49:00,1.51333,1.51354,1.51331,1.51337,480600001.0
2007-01-16 08:50:00,1.5136,1.5138,1.51346,1.51357,511200003.0
2007-01-16 08:51:00,1.51355,1.51371,1.51325,1.51331,519100001.0
2007-01-16 08:52:00,1.51339,1.51366,1.51327,1.51338,598900001.0
2007-01-16 08:53:00,1.5135,1.51361,1.51316,1.51323,505000000.0
2007-01-16 08:54:00,1.51316,1.51328,1.51297,1.51305,692900001.0
2007-01-16 08:55:00,1.51308,1.51316,1.51285,1.513,533600001.0
2007-01-16 08:56:00,1.51298,1.51316,1.51285,1.51305,614100002.0
2007-01-16 08:57:00,1.51293,1.51315,1.51277,1.51295,549100001.0
2007-01-16 08:58:00,1.51288,1.51318,1.5128,1.51295,432000001.0
2007-01-16 08:59:00,1.51291,1.51302,1.51281,1.51282,346000000.0
2007-01-16 09:00:00,1.51282,1.51294,1.51267,1.51281,520100004.0
2007-01-16 09:01:00,1.51282,1.5129,1.51258,1.51271,469500003.0
2007-01-16 09:02:00,1.51264,1.51277,1.51244,1.51247,649300000.0
2007-01-16 09:03:00,1.5125,1.51261,1.51238,1.51242,628800001.0
2007-01-16 09:04:00,1.5128,1.51311,1.51264,1.51283,600900001.0
2007-01-16 09:05:00,1.51278,1.51322,1.51278,1.51322,571800001.0
2007-01-16 09:06:00,1.5135,1.51438,1.5135,1.51434,593000000.0
2007-01-16 09:07:00,1.51449,1.5146,1.51427,1.51427,376100002.0
2007-01-16 09:08:00,1.51404,1.51426,1.514,1.51421,229900000.0
2007-01-16 09:09:00,1.5144,1.51459,1.51422,1.51445,271900001.0
2007-01-16 09:10:00,1.51434,1.51451,1.51402,1.51402,349500000.0
2007-01-16 09:11:00,1.5141,1.51419,1.51386,1.51394,623900002.0
2007-01-16 09:12:00,1.51393,1.51407,1.51369,1.51369,516100004.0
2007-01-16 09:13:00,1.51371,1.51407,1.51367,1.51377,470100000.0
2007-01-16 09:14:00,1.51403,1.5142,1.51397,1.51404,318600000.0
2007-01-16 09:15:00,1.51398,1.51416,1.51389,1.51409,450700000.0
2007-01-16 09:16:00,1.51396,1.51424,1.5139,1.51414,537400001.0
2007-01-16 09:17:00,1.51414,1.51421,1.51369,1.51376,523900001.0
2007-01-16 09:18:00,1.51364,1.5139,1.51357,1.5139,221900000.0
2007-01-16 09:19:00,1.51405,1.51433,1.51384,1.51393,518200002.0
2007-01-16 09:20:00,1.51396,1.51408,1.5137,1.51381,274100000.0
2007-01-16 09:21:00,1.51385,1.51389,1.51363,1.51363,334800001.0
2007-01-16 09:22:00,1.51385,1.514,1.51372,1.51372,323200001.0
2007-01-16 09:23:00,1.51379,1.51396,1.51371,1.51394,387500002.0
2007-01-16 09:24:00,1.51391,1.51399,1.51346,1.51352,306800000.0
2007-01-16 09:25:00,1.51357,1.51375,1.51355,1.51364,422200001.0
2007-01-16 09:26:00,1.51366,1.51392,1.51355,1.51391,577400002.0
2007-01-16 09:27:00,1.51395,1.51423,1.51385,1.51406,358000001.0
2007-01-16 09:28:00,1.51402,1.51406,1.51359,1.51359,505100001.0
2007-01-16 09:29:00,1.51405,1.51405,1.5136,1.51371,415200001.0
2007-01-16 09:30:00,1.51371,1.514,1.51361,1.51361,674700002.0
2007-01-16 09:31:00,1.51355,1.51404,1.51355,1.51384,332300001.0
2007-01-16 09:32:00,1.51386,1.51404,1.51385,1.51398,379700000.0
2007-01-16 09:33:00,1.51404,1.51416,1.51389,1.514,274400000.0
2007-01-16 09:34:00,1.51425,1.51426,1.51399,1.51399,498700000.0
2007-01-16 09:35:00,1.51402,1.51434,1.51402,1.51425,305800001.0
2007-01-16 09:36:00,1.51436,1.5146,1.5143,1.51457,368400001.0
2007-01-16 09:37:00,1.51456,1.51456,1.51421,1.51445,383700000.0
2007-01-16 09:38:00,1.51455,1.51492,1.51455,1.51472,447100001.0
2007-01-16 09:39:00,1.51484,1.51522,1.51484,1.51521,427200001.0
2007-01-16 09:40:00,1.51502,1.51521,1.51488,1.51508,442800001.0
2007-01-16 09:41:00,1.51514,1.51521,1.51498,1.51506,481600002.0
2007-01-16 09:42:00,1.5151,1.51543,1.51506,1.51512,454400001.0
2007-01-16 09:43:00,1.51513,1.51517,1.51488,1.51488,285600001.0
2007-01-16 09:44:00,1.51474,1.51495,1.51455,1.51456,457400000.0
2007-01-16 09:45:00,1.51467,1.51467,1.51436,1.51444,502500000.0
2007-01-16 09:46:00,1.51423,1.51441,1.51411,1.51429,285800001.0
2007-01-16 09:47:00,1.51439,1.5146,1.51431,1.5145,432200002.0
2007-01-16 09:48:00,1.51449,1.51457,1.51434,1.51439,329400000.0
2007-01-16 09:49:00,1.51435,1.51462,1.51423,1.51458,549200003.0
2007-01-16 09:50:00,1.51447,1.51467,1.51441,1.51445,429300003.0
2007-01-16 09:51:00,1.51427,1.51449,1.51407,1.51437,503300002.0
2007-01-16 09:52:00,1.51428,1.51428,1.51401,1.51418,413700001.0
2007-01-16 09:53:00,1.51422,1.51431,1.51409,1.51422,352400003.0
2007-01-16 09:54:00,1.51427,1.51479,1.51427,1.51479,544600000.0
2007-01-16 09:55:00,1.5147,1.51486,1.51451,1.51475,576000000.0
2007-01-16 09:56:00,1.51448,1.51467,1.51442,1.51452,400800000.0
2007-01-16 09:57:00,1.51455,1.51478,1.51447,1.51453,565400002.0
2007-01-16 09:58:00,1.51468,1.51468,1.51404,1.51404,782200001.0
2007-01-16 09:59:00,1.51416,1.51461,1.51408,1.51436,669200001.0
2007-01-16 10:00:00,1.51427,1.51434,1.51412,1.51414,238800000.0
2007-01-16 10:01:00,1.5142,1.51431,1.51391,1.51398,642600002.0
2007-01-16 10:02:00,1.51403,1.51418,1.51384,1.51411,608200000.0
2007-01-16 10:03:00,1.51411,1.51421,1.5138,1.51394,461300001.0
2007-01-16 10:04:00,1.51395,1.51395,1.51354,1.5139,455200003.0
2007-01-16 10:05:00,1.51369,1.51403,1.51365,1.51375,404300001.0
2007-01-16 10:06:00,1.51389,1.51414,1.51379,1.51379,525100000.0
2007-01-16 10:07:00,1.51383,1.51429,1.51383,1.51419,568200001.0
2007-01-16 10:08:00,1.51411,1.51437,1.51411,1.51417,503500003.0
2007-01-16 10:09:00,1.51422,1.51434,1.51402,1.51424,531800001.0
2007-01-16 10:10:00,1.51414,1.51435,1.51409,1.51432,369600000.0
2007-01-16 10:11:00,1.51431,1.51441,1.51419,1.51441,450000002.0
2007-01-16 10:12:00,1.51447,1.51447,1.51422,1.51433,482500000.0
2007-01-16 10:13:00,1.51433,1.51437,1.51409,1.51428,509100000.0
2007-01-16 10:14:00,1.51425,1.5144,1.51407,1.51425,554000002.0
2007-01-16 10:15:00,1.51442,1.51449,1.5143,1.51434,442300003.0
2007-01-16 10:16:00,1.51452,1.51464,1.51437,1.51449,388000000.0
2007-01-16 10:17:00,1.51448,1.51462,1.51416,1.51435,307500001.0
2007-01-16 10:18:00,1.51419,1.51436,1.5141,1.5141,423200000.0
2007-01-16 10:19:00,1.51406,1.51406,1.51369,1.51377,344000001.0
2007-01-16 10:20:00,1.51368,1.51371,1.51345,1.51348,469100000.0
2007-01-16 10:21:00,1.51353,1.51379,1.51338,1.51366,399000001.0
2007-01-16 10:22:00,1.51373,1.51407,1.51373,1.51395,349400002.0
2007-01-16 10:23:00,1.51395,1.51415,1.5138,1.51394,503500000.0
2007-01-16 10:24:00,1.51409,1.5144,1.51396,1.51428,482100000.0
2007-01-16 10:25:00,1.51431,1.51436,1.514,1.51416,362400000.0
2007-01-16 10:26:00,1.51394,1.51405,1.51369,1.514,555000002.0
2007-01-16 10:27:00,1.51407,1.5142,1.514,1.51402,558500001.0
2007-01-16 10:28:00,1.51409,1.51432,1.51396,1.51424,628500001.0
2007-01-16 10:29:00,1.51434,1.51456,1.51425,1.51433,457000000.0
2007-01-16 10:30:00,1.51437,1.51438,1.51401,1.51431,651500000.0
2007-01-16 10:31:00,1.51413,1.51438,1.51405,1.51427,553500001.0
2007-01-16 10:32:00,1.51411,1.51468,1.51411,1.51424,439900000.0
2007-01-16 10:33:00,1.51432,1.51434,1.514,1.51428,467400000.0
2007-01-16 10:34:00,1.51421,1.51421,1.51369,1.51382,376400000.0
2007-01-16 10:35:00,1.51378,1.51401,1.51367,1.51371,486700002.0
2007-01-16 10:36:00,1.5137,1.51387,1.51351,1.51376,519500004.0
2007-01-16 10:37:00,1.51384,1.51386,1.51361,1.51384,474000004.0
2007-01-16 10:38:00,1.5138,1.51391,1.51353,1.51353,431300001.0
2007-01-16 10:39:00,1.51356,1.51389,1.51352,1.51365,466400002.0
2007-01-16 10:40:00,1.51365,1.51383,1.51348,1.51369,294900000.0
2007-01-16 10:41:00,1.51372,1.51374,1.51339,1.51362,686100002.0
2007-01-16 10:42:00,1.5138,1.51389,1.51363,1.51364,360000001.0
2007-01-16 10:43:00,1.51358,1.51386,1.5133,1.5133,471800000.0
2007-01-16 10:44:00,1.51352,1.51377,1.51331,1.51346,531300001.0
2007-01-16 10:45:00,1.51348,1.51352,1.51305,1.5132,529200001.0
2007-01-16 10:46:00,1.51314,1.5133,1.5129,1.5129,326400000.0
2007-01-16 10:47:00,1.51289,1.51305,1.51283,1.51283,404300001.0
2007-01-16 10:48:00,1.51271,1.51291,1.51251,1.51256,600700001.0
2007-01-16 10:49:00,1.5125,1.51255,1.51219,1.51237,397600001.0
2007-01-16 10:50:00,1.51229,1.51252,1.51196,1.51226,622700000.0
2007-01-16 10:51:00,1.51212,1.51256,1.51212,1.51248,481300001.0
2007-01-16 10:52:00,1.51252,1.51252,1.5123,1.51238,309900000.0
2007-01-16 10:53:00,1.51235,1.51255,1.51225,1.51226,362800001.0
2007-01-16 10:54:00,1.51224,1.51224,1.51188,1.51188,457200000.0
2007-01-16 10:55:00,1.51194,1.51218,1.51172,1.512,478500000.0
2007-01-16 10:56:00,1.51209,1.51217,1.51169,1.51194,483600001.0
2007-01-16 10:57:00,1.51204,1.51212,1.51182,1.51212,348800001.0
2007-01-16 10:58:00,1.51211,1.51213,1.51182,1.51191,461500000.0
2007-01-16 10:59:00,1.51154,1.51191,1.51123,1.51126,835200000.0
2007-01-16 11:00:00,1.5113,1.51155,1.51123,1.51138,478900001.0
2007-01-16 11:01:00,1.51127,1.51156,1.51123,1.51141,570300000.0
2007-01-16 11:02:00,1.5114,1.51174,1.51124,1.5117,536800001.0
2007-01-16 11:03:00,1.51175,1.51193,1.51168,1.51191,264200000.0
2007-01-16 11:04:00,1.51193,1.51205,1.51172,1.51202,545400000.0
2007-01-16 11:05:00,1.512,1.51219,1.51185,1.51203,492100000.0
2007-01-16 11:06:00,1.51227,1.51251,1.51194,1.51237,588100001.0
2007-01-16 11:07:00,1.51238,1.51267,1.51234,1.51235,249300001.0
2007-01-16 11:08:00,1.51248,1.51269,1.51244,1.51254,287900000.0
2007-01-16 11:09:00,1.51241,1.51256,1.5121,1.5121,406700001.0
2007-01-16 11:10:00,1.51215,1.51234,1.5121,1.51222,435800000.0
2007-01-16 11:11:00,1.51213,1.51258,1.51213,1.51233,474700001.0
2007-01-16 11:12:00,1.51218,1.51247,1.5121,1.51228,482700002.0
2007-01-16 11:13:00,1.51235,1.51247,1.51216,1.5123,362500001.0
2007-01-16 11:14:00,1.51227,1.51253,1.51222,1.51246,517300001.0
2007-01-16 11:15:00,1.51249,1.51254,1.51226,1.51235,431500000.0
2007-01-16 11:16:00,1.51239,1.5125,1.51222,1.51245,478500001.0
2007-01-16 11:17:00,1.51242,1.51253,1.51225,1.51246,404800002.0
2007-01-16 11:18:00,1.51246,1.51266,1.51214,1.51243,370300001.0
2007-01-16 11:19:00,1.51249,1.51269,1.51236,1.51239,374100000.0
2007-01-16 11:20:00,1.51233,1.51262,1.51223,1.51262,522800000.0
2007-01-16 11:21:00,1.5128,1.51318,1.5126,1.51274,540600000.0
2007-01-16 11:22:00,1.51252,1.51303,1.51252,1.51297,581400001.0
2007-01-16 11:23:00,1.51314,1.51326,1.51279,1.51306,503600000.0
2007-01-16 11:24:00,1.51312,1.51312,1.51291,1.51298,446000002.0
2007-01-16 11:25:00,1.51313,1.51333,1.51313,1.51326,400900001.0
2007-01-16 11:26:00,1.5132,1.51337,1.51302,1.51309,517800002.0
2007-01-16 11:27:00,1.51317,1.5132,1.51282,1.51297,718300004.0
2007-01-16 11:28:00,1.51319,1.51334,1.51292,1.51309,338000001.0
2007-01-16 11:29:00,1.51311,1.51319,1.51286,1.51307,424100000.0
2007-01-16 11:30:00,1.51311,1.51336,1.51296,1.51297,396100000.0
2007-01-16 11:31:00,1.51266,1.51296,1.51236,1.51266,569200001.0
2007-01-16 11:32:00,1.51256,1.51264,1.51216,1.51231,456000003.0
2007-01-16 11:33:00,1.512,1.51251,1.512,1.51238,482400001.0
2007-01-16 11:34:00,1.51253,1.51278,1.5124,1.51251,585900002.0
2007-01-16 11:35:00,1.5127,1.51319,1.51269,1.51293,546900001.0
2007-01-16 11:36:00,1.51286,1.51286,1.51217,1.51252,497000001.0
2007-01-16 11:37:00,1.51245,1.51275,1.51225,1.51249,479400001.0
2007-01-16 11:38:00,1.51252,1.51279,1.51228,1.51228,494300001.0
2007-01-16 11:39:00,1.51242,1.51273,1.5123,1.51251,656500001.0
2007-01-16 11:40:00,1.5125,1.51263,1.51201,1.51212,670900000.0
2007-01-16 11:41:00,1.51204,1.51229,1.51189,1.51212,750300001.0
2007-01-16 11:42:00,1.51222,1.51236,1.5119,1.51219,552200003.0
2007-01-16 11:43:00,1.51217,1.51234,1.51206,1.51216,539700002.0
2007-01-16 11:44:00,1.51237,1.51263,1.51215,1.51219,658900001.0
2007-01-16 11:45:00,1.5123,1.51249,1.51218,1.51236,618300002.0
2007-01-16 11:46:00,1.51228,1.51241,1.5122,1.51223,557900002.0
2007-01-16 11:47:00,1.5121,1.51236,1.51184,1.51219,480200002.0
2007-01-16 11:48:00,1.51216,1.51243,1.51213,1.51235,539300001.0
2007-01-16 11:49:00,1.51255,1.51282,1.51246,1.51249,423300001.0
2007-01-16 11:50:00,1.51264,1.51298,1.51261,1.51287,338000000.0
2007-01-16 11:51:00,1.51285,1.51292,1.51274,1.51282,183600002.0
2007-01-16 11:52:00,1.51271,1.51284,1.51245,1.51245,204900000.0
2007-01-16 11:53:00,1.51259,1.51298,1.51248,1.51297,208700000.0
2007-01-16 11:54:00,1.51289,1.51297,1.5126,1.51267,352000001.0
2007-01-16 11:55:00,1.5127,1.51277,1.51253,1.51267,444100000.0
2007-01-16 11:56:00,1.51268,1.51326,1.51268,1.5131,462000001.0
2007-01-16 11:57:00,1.51313,1.51313,1.5126,1.51276,535400000.0
2007-01-16 11:58:00,1.51269,1.51269,1.51191,1.51191,446400001.0
2007-01-16 11:59:00,1.51206,1.51246,1.51186,1.51234,430800001.0
2007-01-16 12:00:00,1.51243,1.51351,1.51233,1.51325,538400000.0
2007-01-16 12:01:00,1.51333,1.51362,1.51274,1.5128,471900001.0
2007-01-16 12:02:00,1.51235,1.51245,1.51215,1.51215,338900000.0
2007-01-16 12:03:00,1.51234,1.51236,1.51174,1.51204,395800002.0
2007-01-16 12:04:00,1.51192,1.51194,1.51141,1.51156,382100002.0
2007-01-16 12:05:00,1.51157,1.51164,1.51118,1.51129,381000001.0
2007-01-16 12:06:00,1.5114,1.51172,1.5113,1.51152,390100002.0
2007-01-16 12:07:00,1.51168,1.51173,1.5112,1.51139,341100001.0
2007-01-16 12:08:00,1.51118,1.51118,1.51038,1.51038,537000002.0
2007-01-16 12:09:00,1.51053,1.51082,1.51043,1.51074,405400003.0
2007-01-16 12:10:00,1.51082,1.51082,1.51044,1.51082,417300001.0
2007-01-16 12:11:00,1.51082,1.51119,1.51065,1.51076,246100001.0
2007-01-16 12:12:00,1.5107,1.51085,1.51043,1.51066,204400000.0
2007-01-16 12:13:00,1.51043,1.51078,1.51036,1.51042,546700002.0
2007-01-16 12:14:00,1.51059,1.51095,1.51052,1.5109,586000000.0
2007-01-16 12:15:00,1.51081,1.51098,1.51029,1.51066,303900000.0
2007-01-16 12:16:00,1.51073,1.5114,1.51073,1.51129,390700001.0
2007-01-16 12:17:00,1.51114,1.51117,1.51083,1.51111,231400002.0
2007-01-16 12:18:00,1.51106,1.51127,1.51093,1.51118,296800001.0
2007-01-16 12:19:00,1.5114,1.51152,1.51112,1.51145,486600002.0
2007-01-16 12:20:00,1.51146,1.51204,1.51127,1.51195,472700002.0
2007-01-16 12:21:00,1.51194,1.51233,1.51181,1.51181,398900001.0
2007-01-16 12:22:00,1.51192,1.51235,1.51184,1.51184,325300000.0
2007-01-16 12:23:00,1.51178,1.51214,1.51174,1.51203,387100001.0
2007-01-16 12:24:00,1.51189,1.51226,1.51187,1.51189,614000002.0
2007-01-16 12:25:00,1.51204,1.51234,1.51197,1.5121,435600002.0
2007-01-16 12:26:00,1.51221,1.51264,1.51221,1.51256,439700001.0
2007-01-16 12:27:00,1.51262,1.51272,1.51232,1.51234,558100004.0
2007-01-16 12:28:00,1.51221,1.51286,1.51221,1.5128,565300002.0
2007-01-16 12:29:00,1.51271,1.51282,1.51247,1.51267,668600001.0
2007-01-16 12:30:00,1.51278,1.51285,1.51247,1.51265,572600000.0
2007-01-16 12:31:00,1.51267,1.51275,1.51227,1.5124,656100001.0
2007-01-16 12:32:00,1.51234,1.51255,1.51217,1.51241,569100001.0
2007-01-16 12:33:00,1.51233,1.51236,1.51207,1.51219,72100000.0
2007-01-16 12:34:00,1.51215,1.51257,1.51203,1.51228,617400000.0
2007-01-16 12:35:00,1.51245,1.51246,1.51215,1.51233,601100001.0
2007-01-16 12:36:00,1.51237,1.5124,1.51203,1.5123,397800002.0
2007-01-16 12:37:00,1.51234,1.51244,1.51227,1.51244,621000002.0
2007-01-16 12:38:00,1.51242,1.51254,1.51221,1.51229,666600001.0
2007-01-16 12:39:00,1.51232,1.51248,1.51206,1.51246,510000000.0
2007-01-16 12:40:00,1.51253,1.51253,1.51227,1.51239,569700000.0
2007-01-16 12:41:00,1.51248,1.51303,1.51248,1.51303,258100001.0
2007-01-16 12:42:00,1.51291,1.51307,1.51274,1.51274,328600000.0
2007-01-16 12:43:00,1.51261,1.51276,1.51251,1.51262,422700001.0
2007-01-16 12:44:00,1.51264,1.51272,1.51231,1.51258,365700000.0
2007-01-16 12:45:00,1.51245,1.51245,1.512,1.51217,525100002.0
2007-01-16 12:46:00,1.51206,1.51217,1.51197,1.5121,376900000.0
2007-01-16 12:47:00,1.51206,1.51219,1.51196,1.51206,367100001.0
2007-01-16 12:48:00,1.512,1.51203,1.51159,1.51173,466600001.0
2007-01-16 12:49:00,1.5117,1.51193,1.51154,1.5116,474100001.0
2007-01-16 12:50:00,1.51152,1.51189,1.51134,1.51134,507400001.0
2007-01-16 12:51:00,1.51098,1.51136,1.51084,1.51084,424100000.0
2007-01-16 12:52:00,1.51091,1.51106,1.51079,1.51091,321600000.0
2007-01-16 12:53:00,1.51097,1.51125,1.51093,1.51102,267700001.0
2007-01-16 12:54:00,1.51105,1.51149,1.51105,1.51149,447400002.0
2007-01-16 12:55:00,1.5116,1.5116,1.51125,1.51146,462000002.0
2007-01-16 12:56:00,1.5114,1.5114,1.51104,1.5111,413700000.0
2007-01-16 12:57:00,1.51115,1.51121,1.51066,1.51104,612500003.0
2007-01-16 12:58:00,1.51101,1.51124,1.51096,1.51122,329400000.0
2007-01-16 12:59:00,1.5113,1.51149,1.51103,1.51129,758700001.0
2007-01-16 13:00:00,1.51109,1.51129,1.51105,1.51129,213800000.0
2007-01-16 13:01:00,1.51135,1.51145,1.5112,1.51136,348100001.0
2007-01-16 13:02:00,1.51128,1.51157,1.5112,1.51127,349300000.0
2007-01-16 13:03:00,1.51121,1.51128,1.51101,1.51102,418400002.0
2007-01-16 13:04:00,1.51115,1.51134,1.51102,1.5113,233900000.0
2007-01-16 13:05:00,1.51132,1.51144,1.51131,1.51133,148400000.0
2007-01-16 13:06:00,1.51133,1.51133,1.511,1.51107,375000001.0
2007-01-16 13:07:00,1.51096,1.51136,1.51096,1.51133,326500001.0
2007-01-16 13:08:00,1.51145,1.51161,1.51121,1.51158,160400001.0
2007-01-16 13:09:00,1.51156,1.51197,1.51149,1.51156,319400000.0
2007-01-16 13:10:00,1.51158,1.51175,1.51152,1.51152,170900001.0
2007-01-16 13:11:00,1.51148,1.5117,1.51126,1.51147,432300001.0
2007-01-16 13:12:00,1.51153,1.51159,1.51139,1.51154,282900000.0
2007-01-16 13:13:00,1.51155,1.51156,1.51134,1.51152,354900000.0
2007-01-16 13:14:00,1.51156,1.51157,1.51131,1.5114,354500000.0
2007-01-16 13:15:00,1.51143,1.51163,1.51132,1.51145,472700002.0
2007-01-16 13:16:00,1.51159,1.51167,1.51144,1.51148,113500000.0
2007-01-16 13:17:00,1.51168,1.51173,1.51136,1.51153,103800001.0
2007-01-16 13:18:00,1.5115,1.51187,1.51148,1.51179,319400001.0
2007-01-16 13:19:00,1.51149,1.51168,1.5113,1.51168,329100001.0
2007-01-16 13:20:00,1.5117,1.51196,1.51167,1.51191,198000000.0
2007-01-16 13:21:00,1.51198,1.51216,1.51183,1.51216,142400000.0
2007-01-16 13:22:00,1.51217,1.51218,1.51186,1.51207,217500001.0
2007-01-16 13:23:00,1.51206,1.51238,1.51206,1.51207,237500001.0
2007-01-16 13:24:00,1.51209,1.51212,1.51176,1.51185,245100002.0
2007-01-16 13:25:00,1.51198,1.51216,1.51195,1.51197,152100000.0
2007-01-16 13:26:00,1.51202,1.5122,1.51197,1.51218,202300000.0
2007-01-16 13:27:00,1.51212,1.51218,1.51198,1.51206,340900000.0
2007-01-16 13:28:00,1.51208,1.51234,1.51199,1.51212,493900000.0
2007-01-16 13:29:00,1.51203,1.5124,1.51186,1.51234,656700004.0
2007-01-16 13:30:00,1.51228,1.5124,1.51192,1.51223,601300001.0
2007-01-16 13:31:00,1.51222,1.51252,1.51196,1.51199,614300004.0
2007-01-16 13:32:00,1.51187,1.51203,1.51183,1.51189,227300000.0
2007-01-16 13:33:00,1.51174,1.51197,1.5117,1.51173,449800001.0
2007-01-16 13:34:00,1.51172,1.51185,1.51148,1.51166,324700000.0
2007-01-16 13:35:00,1.51174,1.51182,1.51147,1.51182,352300000.0
2007-01-16 13:36:00,1.51188,1.51198,1.51169,1.51178,491300003.0
2007-01-16 13:37:00,1.51176,1.51195,1.51176,1.51189,509300004.0
2007-01-16 13:38:00,1.51196,1.51221,1.51195,1.51199,399400002.0
2007-01-16 13:39:00,1.51204,1.51225,1.51192,1.51225,245200000.0
2007-01-16 13:40:00,1.51215,1.51245,1.51166,1.51245,426100000.0
2007-01-16 13:41:00,1.51263,1.51267,1.51236,1.51237,223800000.0
2007-01-16 13:42:00,1.51245,1.5129,1.51245,1.51285,172500000.0
2007-01-16 13:43:00,1.51316,1.51322,1.51308,1.51311,132400001.0
2007-01-16 13:44:00,1.51296,1.51308,1.5129,1.51302,271700002.0
2007-01-16 13:45:00,1.51308,1.51322,1.51286,1.51292,459500001.0
2007-01-16 13:46:00,1.513,1.51318,1.51283,1.51296,484100002.0
2007-01-16 13:47:00,1.51273,1.51286,1.51248,1.51273,562000002.0
2007-01-16 13:48:00,1.51271,1.51271,1.51223,1.5123,253200002.0
2007-01-16 13:49:00,1.51214,1.51216,1.51176,1.51194,216700000.0
2007-01-16 13:50:00,1.51175,1.51207,1.51175,1.51204,285800001.0
2007-01-16 13:51:00,1.512,1.512,1.51168,1.51198,248500000.0
2007-01-16 13:52:00,1.51175,1.51213,1.51175,1.512,380700000.0
2007-01-16 13:53:00,1.51186,1.51214,1.51186,1.51211,515600001.0
2007-01-16 13:54:00,1.51205,1.51231,1.51197,1.51216,406900001.0
2007-01-16 13:55:00,1.51208,1.51208,1.51182,1.51186,316600000.0
2007-01-16 13:56:00,1.51193,1.5121,1.51174,1.51203,365700000.0
2007-01-16 13:57:00,1.51202,1.5122,1.51183,1.51216,301700001.0
2007-01-16 13:58:00,1.51195,1.51196,1.51161,1.5118,240800000.0
2007-01-16 13:59:00,1.51173,1.5123,1.51173,1.51216,403700001.0
2007-01-16 14:00:00,1.51211,1.51236,1.51211,1.51223,279900001.0
2007-01-16 14:01:00,1.5121,1.51212,1.5119,1.5119,390100000.0
2007-01-16 14:02:00,1.51211,1.51236,1.51208,1.51209,300900000.0
2007-01-16 14:03:00,1.51193,1.51211,1.51166,1.5117,457900001.0
2007-01-16 14:04:00,1.51184,1.51209,1.51184,1.51202,435900000.0
2007-01-16 14:05:00,1.51203,1.51216,1.51175,1.51213,385400000.0
2007-01-16 14:06:00,1.51225,1.51236,1.51189,1.51223,356400000.0
2007-01-16 14:07:00,1.51245,1.513,1.5124,1.5126,319800000.0
2007-01-16 14:08:00,1.51278,1.51342,1.51278,1.51305,386200002.0
2007-01-16 14:09:00,1.51303,1.51322,1.51292,1.51306,155300000.0
2007-01-16 14:10:00,1.5131,1.51324,1.51254,1.51281,245400000.0
2007-01-16 14:11:00,1.51276,1.51276,1.51228,1.51243,107600000.0
2007-01-16 14:12:00,1.51223,1.51231,1.51196,1.51217,274900002.0
2007-01-16 14:13:00,1.51218,1.51242,1.51218,1.51231,183900001.0
2007-01-16 14:14:00,1.51223,1.51251,1.51223,1.51224,217000001.0
2007-01-16 14:15:00,1.51233,1.51253,1.51211,1.5123,358400000.0
2007-01-16 14:16:00,1.51235,1.51243,1.51221,1.51232,184100000.0
2007-01-16 14:17:00,1.51249,1.51279,1.51234,1.51263,658700001.0
2007-01-16 14:18:00,1.51282,1.51295,1.51256,1.51268,362100001.0
2007-01-16 14:19:00,1.51241,1.51266,1.51209,1.51232,366100000.0
2007-01-16 14:20:00,1.51231,1.51257,1.51226,1.51245,204000000.0
2007-01-16 14:21:00,1.51253,1.51283,1.51248,1.51264,340600001.0
2007-01-16 14:22:00,1.5128,1.51292,1.51253,1.51266,522100000.0
2007-01-16 14:23:00,1.51284,1.51284,1.51253,1.51273,151700000.0
2007-01-16 14:24:00,1.51273,1.5131,1.51269,1.51278,469300001.0
2007-01-16 14:25:00,1.51278,1.51307,1.51263,1.51267,578000000.0
2007-01-16 14:26:00,1.51258,1.51265,1.5124,1.5124,584000000.0
2007-01-16 14:27:00,1.51245,1.51255,1.51218,1.5123,383100001.0
2007-01-16 14:28:00,1.51229,1.51229,1.51163,1.5122,55400000.0
2007-01-16 14:29:00,1.51204,1.51218,1.51193,1.51208,39000000.0
2007-01-16 14:30:00,1.51219,1.51219,1.51141,1.51197,52800000.0
2007-01-16 14:31:00,1.51163,1.51195,1.51163,1.51177,41000000.0
2007-01-16 14:32:00,1.51201,1.5121,1.51187,1.5121,30400000.0
2007-01-16 14:33:00,1.51181,1.51205,1.51164,1.51194,41000000.0
2007-01-16 14:34:00,1.51195,1.5122,1.5118,1.5122,25200000.0
2007-01-16 14:35:00,1.51238,1.51238,1.51203,1.51203,38600000.0
2007-01-16 14:36:00,1.51212,1.51226,1.5117,1.5117,42200000.0
2007-01-16 14:37:00,1.51231,1.51235,1.51199,1.51212,42400000.0
2007-01-16 14:38:00,1.51215,1.51215,1.51187,1.51215,33600000.0
2007-01-16 14:39:00,1.51213,1.51239,1.51158,1.51219,30400000.0
2007-01-16 14:40:00,1.51216,1.51254,1.51216,1.51244,21200000.0
2007-01-16 14:41:00,1.51258,1.51304,1.51258,1.51302,33800000.0
2007-01-16 14:42:00,1.51287,1.51308,1.5124,1.5124,51500000.0
2007-01-16 14:43:00,1.51277,1.51291,1.51274,1.51279,45000000.0
2007-01-16 14:44:00,1.51259,1.51274,1.51249,1.51268,50200000.0
2007-01-16 14:45:00,1.51266,1.51266,1.5124,1.51248,77500000.0
2007-01-16 14:46:00,1.51273,1.51287,1.51263,1.51272,52700001.0
2007-01-16 14:47:00,1.51274,1.51289,1.5127,1.51289,25600000.0
2007-01-16 14:48:00,1.51272,1.51274,1.51227,1.51257,30600000.0
2007-01-16 14:49:00,1.51248,1.51249,1.51224,1.51224,60500000.0
2007-01-16 14:50:00,1.51209,1.51236,1.51209,1.51236,35000000.0
2007-01-16 14:51:00,1.51239,1.51253,1.51231,1.51235,25600000.0
2007-01-16 14:52:00,1.51225,1.5123,1.51208,1.5123,39000000.0
2007-01-16 14:53:00,1.5121,1.5121,1.51171,1.51171,38800000.0
2007-01-16 14:54:00,1.51194,1.51194,1.51158,1.5116,24200000.0
2007-01-16 14:55:00,1.51199,1.51213,1.51178,1.51184,41000000.0
2007-01-16 14:56:00,1.51209,1.51244,1.51209,1.51244,50600000.0
2007-01-16 14:57:00,1.51249,1.51249,1.51217,1.51217,32800000.0
2007-01-16 14:58:00,1.51198,1.51306,1.51198,1.51274,45300000.0
2007-01-16 14:59:00,1.51274,1.51287,1.51269,1.51277,33400000.0
2007-01-16 15:00:00,1.51287,1.51303,1.51262,1.51262,42400000.0
2007-01-16 15:01:00,1.51293,1.51293,1.51256,1.51268,22400000.0
2007-01-16 15:02:00,1.51294,1.51309,1.51276,1.51309,34000000.0
2007-01-16 15:03:00,1.51305,1.51327,1.51272,1.51296,43000000.0
2007-01-16 15:04:00,1.513,1.51322,1.51291,1.51322,34700000.0
2007-01-16 15:05:00,1.51311,1.51333,1.51299,1.51329,34800000.0
2007-01-16 15:06:00,1.51332,1.51337,1.51297,1.5131,39900000.0
2007-01-16 15:07:00,1.51322,1.51322,1.5128,1.5128,40200000.0
2007-01-16 15:08:00,1.51261,1.51284,1.51259,1.51284,49000000.0
2007-01-16 15:09:00,1.51269,1.5129,1.51268,1.51286,40000000.0
2007-01-16 15:10:00,1.51278,1.51318,1.51264,1.51298,45000000.0
2007-01-16 15:11:00,1.51291,1.51311,1.51273,1.51288,36400000.0
2007-01-16 15:12:00,1.51267,1.51285,1.51251,1.51251,42200000.0
2007-01-16 15:13:00,1.51264,1.51264,1.51238,1.51249,38400000.0
2007-01-16 15:14:00,1.51222,1.51248,1.51216,1.51216,29400000.0
2007-01-16 15:15:00,1.51231,1.51263,1.51203,1.51263,49600001.0
2007-01-16 15:16:00,1.51239,1.51252,1.51228,1.51252,58000000.0
2007-01-16 15:17:00,1.51245,1.51278,1.51244,1.51278,45500000.0
2007-01-16 15:18:00,1.51253,1.51297,1.51249,1.51281,26000000.0
2007-01-16 15:19:00,1.51302,1.51319,1.51277,1.51277,40800000.0
2007-01-16 15:20:00,1.51276,1.51307,1.51276,1.51295,48500000.0
2007-01-16 15:21:00,1.51295,1.51304,1.51269,1.51299,30200000.0
2007-01-16 15:22:00,1.51269,1.51291,1.5126,1.51278,41600000.0
2007-01-16 15:23:00,1.51277,1.51277,1.51241,1.51257,32300000.0
2007-01-16 15:24:00,1.51267,1.51267,1.5123,1.51242,24800000.0
2007-01-16 15:25:00,1.5124,1.51257,1.51212,1.51212,27300000.0
2007-01-16 15:26:00,1.51229,1.51248,1.5122,1.51248,26600000.0
2007-01-16 15:27:00,1.51243,1.51266,1.51238,1.5125,63200001.0
2007-01-16 15:28:00,1.51224,1.51226,1.51168,1.51169,33400000.0
2007-01-16 15:29:00,1.51174,1.51211,1.51169,1.51194,52200001.0
2007-01-16 15:30:00,1.51247,1.51261,1.51213,1.51249,35200000.0
2007-01-16 15:31:00,1.51267,1.51272,1.51208,1.51252,28000000.0
2007-01-16 15:32:00,1.51284,1.51295,1.51243,1.51259,56200001.0
2007-01-16 15:33:00,1.51276,1.5129,1.51259,1.5129,47400000.0
2007-01-16 15:34:00,1.51265,1.51297,1.51265,1.51271,36000001.0
2007-01-16 15:35:00,1.5128,1.51337,1.5128,1.513,43800000.0
2007-01-16 15:36:00,1.51335,1.51348,1.51312,1.51312,59100000.0
2007-01-16 15:37:00,1.5132,1.51327,1.51276,1.51309,39800000.0
2007-01-16 15:38:00,1.51292,1.51315,1.51281,1.51305,42900000.0
2007-01-16 15:39:00,1.51294,1.51294,1.51244,1.51244,43700000.0
2007-01-16 15:40:00,1.51269,1.5129,1.51249,1.51249,29600000.0
2007-01-16 15:41:00,1.51296,1.51319,1.51255,1.51309,34400000.0
2007-01-16 15:42:00,1.51296,1.51309,1.51271,1.51296,28000000.0
2007-01-16 15:43:00,1.51305,1.51316,1.51269,1.51299,50300000.0
2007-01-16 15:44:00,1.51301,1.51311,1.51263,1.51292,33000000.0
2007-01-16 15:45:00,1.51286,1.5135,1.51286,1.51322,52200000.0
2007-01-16 15:46:00,1.51313,1.51322,1.51302,1.51302,25200000.0
2007-01-16 15:47:00,1.51288,1.5132,1.51274,1.51312,46600000.0
2007-01-16 15:48:00,1.51319,1.51323,1.51297,1.51313,42600000.0
2007-01-16 15:49:00,1.51308,1.51326,1.51305,1.51307,51700000.0
2007-01-16 15:50:00,1.51281,1.5131,1.51281,1.51299,24200000.0
2007-01-16 15:51:00,1.51289,1.51305,1.51281,1.51297,38000000.0
2007-01-16 15:52:00,1.51279,1.51281,1.51219,1.51223,59600000.0
2007-01-16 15:53:00,1.5122,1.51237,1.51201,1.51205,35400000.0
2007-01-16 15:54:00,1.51194,1.51207,1.5117,1.51192,19600000.0
2007-01-16 15:55:00,1.51174,1.51185,1.51129,1.51173,31600000.0
2007-01-16 15:56:00,1.5117,1.51212,1.51148,1.512,30900000.0
2007-01-16 15:57:00,1.51189,1.51251,1.51189,1.51246,35400000.0
2007-01-16 15:58:00,1.51257,1.51292,1.51238,1.51284,32600000.0
2007-01-16 15:59:00,1.51258,1.51258,1.5122,1.5122,35000000.0
2007-01-16 16:00:00,1.51246,1.51261,1.51163,1.51163,35100000.0
2007-01-16 16:01:00,1.51101,1.5113,1.51018,1.51018,29200000.0
2007-01-16 16:02:00,1.50987,1.51074,1.50987,1.51074,31600000.0
2007-01-16 16:03:00,1.51066,1.51066,1.51028,1.51049,49600000.0
2007-01-16 16:04:00,1.51043,1.51071,1.51031,1.51051,33600000.0
2007-01-16 16:05:00,1.51051,1.51096,1.51051,1.51096,30600000.0
2007-01-16 16:06:00,1.51077,1.51086,1.51024,1.51024,32600000.0
2007-01-16 16:07:00,1.51039,1.51069,1.51028,1.51031,49600000.0
2007-01-16 16:08:00,1.51053,1.51065,1.51025,1.51039,51800001.0
2007-01-16 16:09:00,1.51036,1.5108,1.51036,1.5106,48100000.0
2007-01-16 16:10:00,1.51057,1.51067,1.51041,1.51067,30700000.0
2007-01-16 16:11:00,1.51051,1.51081,1.51042,1.51042,27600000.0
2007-01-16 16:12:00,1.51066,1.5112,1.51066,1.5112,54900000.0
2007-01-16 16:13:00,1.51125,1.51163,1.51111,1.51156,30200000.0
2007-01-16 16:14:00,1.51148,1.51186,1.51137,1.5118,51000000.0
2007-01-16 16:15:00,1.51161,1.512,1.51145,1.51145,27600000.0
2007-01-16 16:16:00,1.51145,1.51183,1.51145,1.51148,35100000.0
2007-01-16 16:17:00,1.51139,1.51165,1.51137,1.51141,39800000.0
2007-01-16 16:18:00,1.5114,1.51183,1.51134,1.51183,22200000.0
2007-01-16 16:19:00,1.51206,1.51206,1.51137,1.51143,37600000.0
2007-01-16 16:20:00,1.51124,1.51135,1.51077,1.51077,68000001.0
2007-01-16 16:21:00,1.51099,1.51116,1.51051,1.51065,36100000.0
2007-01-16 16:22:00,1.51061,1.51071,1.5105,1.51057,48400000.0
2007-01-16 16:23:00,1.51049,1.5108,1.51023,1.5108,33000000.0
2007-01-16 16:24:00,1.51085,1.51087,1.51014,1.51019,37200001.0
2007-01-16 16:25:00,1.51032,1.51032,1.50946,1.50972,45200000.0
2007-01-16 16:26:00,1.50989,1.50989,1.50941,1.50961,38200000.0
2007-01-16 16:27:00,1.5096,1.50971,1.50946,1.50957,37400000.0
2007-01-16 16:28:00,1.50988,1.50995,1.50957,1.50971,54200000.0
2007-01-16 16:29:00,1.50956,1.5096,1.50931,1.50934,34000000.0
2007-01-16 16:30:00,1.50934,1.50939,1.50896,1.50905,45400000.0
2007-01-16 16:31:00,1.50906,1.50906,1.50881,1.50895,38400000.0
2007-01-16 16:32:00,1.50912,1.50912,1.50863,1.50894,46900000.0
2007-01-16 16:33:00,1.50932,1.50934,1.50915,1.50934,34000000.0
2007-01-16 16:34:00,1.50948,1.50963,1.50915,1.50963,39600000.0
2007-01-16 16:35:00,1.50971,1.51014,1.50965,1.51014,44900000.0
2007-01-16 16:36:00,1.51001,1.51067,1.51001,1.5104,31900000.0
2007-01-16 16:37:00,1.51034,1.51039,1.51,1.51027,40800000.0
2007-01-16 16:38:00,1.51025,1.51042,1.51012,1.51016,42600000.0
2007-01-16 16:39:00,1.51004,1.51004,1.50969,1.50999,19400000.0
2007-01-16 16:40:00,1.50966,1.50984,1.50951,1.50969,37600000.0
2007-01-16 16:41:00,1.50926,1.50996,1.50926,1.50978,38000000.0
2007-01-16 16:42:00,1.50967,1.50975,1.50954,1.50962,29400000.0
2007-01-16 16:43:00,1.50965,1.50981,1.50954,1.50981,30600000.0
2007-01-16 16:44:00,1.50988,1.51009,1.50975,1.51009,34800000.0
2007-01-16 16:45:00,1.50985,1.50998,1.50941,1.50941,45500000.0
2007-01-16 16:46:00,1.50941,1.50941,1.50902,1.50902,69700000.0
2007-01-16 16:47:00,1.50945,1.50961,1.5092,1.50932,55900000.0
2007-01-16 16:48:00,1.50942,1.50942,1.50888,1.5092,44600000.0
2007-01-16 16:49:00,1.50934,1.50989,1.50934,1.50989,34200000.0
2007-01-16 16:50:00,1.51002,1.51008,1.50979,1.50985,70400001.0
2007-01-16 16:51:00,1.50991,1.5103,1.50975,1.5103,25400000.0
2007-01-16 16:52:00,1.51023,1.51023,1.50951,1.50955,44200000.0
2007-01-16 16:53:00,1.50936,1.50936,1.50897,1.50918,47100000.0
2007-01-16 16:54:00,1.50918,1.50929,1.50894,1.50919,30200000.0
2007-01-16 16:55:00,1.50946,1.50952,1.50925,1.50943,30600000.0
2007-01-16 16:56:00,1.50947,1.50957,1.50925,1.50947,69200002.0
2007-01-16 16:57:00,1.50948,1.5098,1.50948,1.50975,19600000.0
2007-01-16 16:58:00,1.50962,1.50976,1.50941,1.50948,30600000.0
2007-01-16 16:59:00,1.50961,1.50985,1.50921,1.50985,32500000.0
2007-01-16 17:00:00,1.50947,1.50998,1.50947,1.50974,47900000.0
2007-01-16 17:01:00,1.50967,1.50991,1.50959,1.50975,64600000.0
2007-01-16 17:02:00,1.50963,1.51,1.50954,1.51,25600000.0
2007-01-16 17:03:00,1.50998,1.51,1.50984,1.50988,61100000.0
2007-01-16 17:04:00,1.50991,1.51026,1.50981,1.51017,37400000.0
2007-01-16 17:05:00,1.51005,1.5105,1.50975,1.5105,25800000.0
2007-01-16 17:06:00,1.51023,1.51029,1.50999,1.51012,40200000.0
2007-01-16 17:07:00,1.51013,1.51017,1.50983,1.51002,41700000.0
2007-01-16 17:08:00,1.50993,1.5104,1.50985,1.5104,34000000.0
2007-01-16 17:09:00,1.51053,1.51062,1.51011,1.51011,44800000.0
2007-01-16 17:10:00,1.50985,1.51007,1.5098,1.51005,55400000.0
2007-01-16 17:11:00,1.51014,1.51029,1.51005,1.51028,54100000.0
2007-01-16 17:12:00,1.51025,1.51055,1.51025,1.51033,42600000.0
2007-01-16 17:13:00,1.51008,1.51032,1.50999,1.51025,41100000.0
2007-01-16 17:14:00,1.51001,1.51032,1.50995,1.50999,68900000.0
2007-01-16 17:15:00,1.51014,1.51029,1.50987,1.51007,40800000.0
2007-01-16 17:16:00,1.51014,1.51045,1.51014,1.51038,25600000.0
2007-01-16 17:17:00,1.51047,1.51075,1.51035,1.51069,38600000.0
2007-01-16 17:18:00,1.51085,1.51085,1.51044,1.51084,34200000.0
2007-01-16 17:19:00,1.51066,1.51073,1.51045,1.51066,36000000.0
2007-01-16 17:20:00,1.5107,1.51086,1.51032,1.51042,43700000.0
2007-01-16 17:21:00,1.5106,1.5106,1.50981,1.51028,60300000.0
2007-01-16 17:22:00,1.5102,1.51034,1.5101,1.5101,43200000.0
2007-01-16 17:23:00,1.50954,1.51002,1.50954,1.51002,20800000.0
2007-01-16 17:24:00,1.51,1.51003,1.50965,1.50983,32000000.0
2007-01-16 17:25:00,1.50969,1.51013,1.50969,1.50995,72800000.0
2007-01-16 17:26:00,1.50988,1.51001,1.50965,1.50965,45200000.0
2007-01-16 17:27:00,1.50969,1.50973,1.50949,1.50949,29400000.0
2007-01-16 17:28:00,1.50944,1.50962,1.50933,1.50956,34000000.0
2007-01-16 17:29:00,1.50981,1.51013,1.50981,1.51004,61500000.0
2007-01-16 17:30:00,1.51025,1.5103,1.50976,1.5103,42400000.0
2007-01-16 17:31:00,1.51034,1.51039,1.51017,1.5103,22000000.0
2007-01-16 17:32:00,1.51016,1.51032,1.51016,1.51021,25200000.0
2007-01-16 17:33:00,1.51015,1.51024,1.51004,1.51004,66200001.0
2007-01-16 17:34:00,1.51016,1.5106,1.50999,1.5106,42200000.0
2007-01-16 17:35:00,1.511,1.51138,1.51098,1.51137,32600000.0
2007-01-16 17:36:00,1.51145,1.51145,1.51099,1.51144,41200000.0
2007-01-16 17:37:00,1.51131,1.51138,1.51075,1.51113,49600000.0
2007-01-16 17:38:00,1.51083,1.51152,1.51083,1.51139,57300000.0
2007-01-16 17:39:00,1.51191,1.51248,1.51184,1.51248,30200000.0
2007-01-16 17:40:00,1.51268,1.51312,1.51268,1.51286,30300000.0
2007-01-16 17:41:00,1.51296,1.51347,1.51296,1.51321,49400000.0
2007-01-16 17:42:00,1.51314,1.51329,1.51286,1.51291,36300000.0
2007-01-16 17:43:00,1.51316,1.5133,1.51262,1.5132,38000000.0
2007-01-16 17:44:00,1.51322,1.51363,1.51315,1.51353,30200000.0
2007-01-16 17:45:00,1.51375,1.51382,1.51325,1.51331,54400000.0
2007-01-16 17:46:00,1.51335,1.51362,1.51325,1.51342,43200000.0
2007-01-16 17:47:00,1.51347,1.51383,1.51339,1.51379,31800000.0
2007-01-16 17:48:00,1.51391,1.51405,1.51361,1.51396,39800000.0
2007-01-16 17:49:00,1.51394,1.51396,1.51348,1.51375,55300000.0
2007-01-16 17:50:00,1.51379,1.51395,1.51367,1.51395,37300000.0
2007-01-16 17:51:00,1.51385,1.51394,1.51359,1.5137,48100000.0
2007-01-16 17:52:00,1.51374,1.5139,1.5136,1.5139,43500000.0
2007-01-16 17:53:00,1.51387,1.51411,1.51378,1.51393,35400000.0
2007-01-16 17:54:00,1.51439,1.51523,1.51434,1.51523,29600000.0
2007-01-16 17:55:00,1.51556,1.51687,1.51556,1.51679,57400000.0
2007-01-16 17:56:00,1.51635,1.51666,1.51612,1.51651,26000000.0
2007-01-16 17:57:00,1.51646,1.51668,1.51603,1.5165,33800000.0
2007-01-16 17:58:00,1.51643,1.51643,1.51621,1.51637,45500000.0
2007-01-16 17:59:00,1.51613,1.51651,1.51612,1.51618,43600000.0
2007-01-16 18:00:00,1.51615,1.51619,1.51567,1.51572,52400000.0
2007-01-16 18:01:00,1.51563,1.5158,1.51515,1.51528,49600000.0
2007-01-16 18:02:00,1.51504,1.51525,1.51485,1.51518,46800000.0
2007-01-16 18:03:00,1.51508,1.51519,1.5149,1.5149,34400000.0
2007-01-16 18:04:00,1.51519,1.51525,1.51501,1.51502,54400000.0
2007-01-16 18:05:00,1.51509,1.51514,1.51494,1.51509,30400000.0
2007-01-16 18:06:00,1.51507,1.51572,1.51507,1.51551,71600001.0
2007-01-16 18:07:00,1.5156,1.5156,1.51489,1.51489,34800000.0
2007-01-16 18:08:00,1.51476,1.5152,1.51476,1.51485,47000000.0
2007-01-16 18:09:00,1.51479,1.51516,1.51479,1.51499,54300000.0
2007-01-16 18:10:00,1.51506,1.51535,1.51506,1.51521,33000000.0
2007-01-16 18:11:00,1.5154,1.51551,1.51516,1.51551,39600000.0
2007-01-16 18:12:00,1.51557,1.51584,1.51554,1.51573,42400000.0
2007-01-16 18:13:00,1.51596,1.51621,1.51596,1.51621,40200000.0
2007-01-16 18:14:00,1.51599,1.51705,1.51599,1.51704,30600000.0
2007-01-16 18:15:00,1.51697,1.51765,1.51697,1.5176,31800000.0
2007-01-16 18:16:00,1.51787,1.51799,1.51774,1.51791,40200000.0
2007-01-16 18:17:00,1.5182,1.51851,1.51793,1.51796,45800000.0
2007-01-16 18:18:00,1.51805,1.51827,1.51768,1.51827,59400000.0
2007-01-16 18:19:00,1.51847,1.51868,1.51835,1.5186,41000000.0
2007-01-16 18:20:00,1.51858,1.51985,1.51858,1.51963,33500000.0
2007-01-16 18:21:00,1.51948,1.52027,1.51933,1.51985,51800000.0
2007-01-16 18:22:00,1.52003,1.52011,1.51972,1.51972,30600000.0
2007-01-16 18:23:00,1.51982,1.52013,1.51971,1.51971,22000000.0
2007-01-16 18:24:00,1.51956,1.51956,1.51868,1.51868,50800000.0
2007-01-16 18:25:00,1.51882,1.51912,1.51857,1.51912,37400000.0
2007-01-16 18:26:00,1.51886,1.51917,1.51882,1.51912,36600000.0
2007-01-16 18:27:00,1.51922,1.51937,1.51911,1.51924,37600000.0
2007-01-16 18:28:00,1.51936,1.51985,1.51931,1.51985,32800000.0
2007-01-16 18:29:00,1.51981,1.52,1.51951,1.51951,27600000.0
2007-01-16 18:30:00,1.51928,1.51955,1.51915,1.51946,36600000.0
2007-01-16 18:31:00,1.51947,1.51952,1.51932,1.51952,41200000.0
2007-01-16 18:32:00,1.51995,1.51995,1.51947,1.51967,25800000.0
2007-01-16 18:33:00,1.51965,1.51965,1.51924,1.51932,61400000.0
2007-01-16 18:34:00,1.51919,1.51919,1.51891,1.51902,35400000.0
2007-01-16 18:35:00,1.51897,1.51931,1.51878,1.51925,48400000.0
2007-01-16 18:36:00,1.51894,1.519,1.5186,1.5186,40900000.0
2007-01-16 18:37:00,1.51906,1.51989,1.51906,1.51989,30600000.0
2007-01-16 18:38:00,1.51975,1.52002,1.51964,1.52002,32600000.0
2007-01-16 18:39:00,1.51971,1.51989,1.5197,1.51984,47400000.0
2007-01-16 18:40:00,1.51969,1.51969,1.51894,1.51894,17000000.0
2007-01-16 18:41:00,1.51891,1.51909,1.51869,1.51877,35000000.0
2007-01-16 18:42:00,1.51864,1.51873,1.51843,1.51871,42200000.0
2007-01-16 18:43:00,1.51857,1.51874,1.51843,1.51851,31600000.0
2007-01-16 18:44:00,1.51858,1.51858,1.51821,1.51821,38600000.0
2007-01-16 18:45:00,1.51823,1.51825,1.51795,1.51795,26000000.0
2007-01-16 18:46:00,1.51817,1.51835,1.51797,1.51797,39400000.0
2007-01-16 18:47:00,1.51828,1.51828,1.51789,1.51791,23500000.0
2007-01-16 18:48:00,1.51787,1.51804,1.51777,1.51796,26600000.0
2007-01-16 18:49:00,1.51794,1.51794,1.51762,1.51771,30400000.0
2007-01-16 18:50:00,1.51742,1.51763,1.51717,1.51717,37600000.0
2007-01-16 18:51:00,1.51721,1.51748,1.51709,1.51733,35800000.0
2007-01-16 18:52:00,1.51716,1.51744,1.51703,1.51703,56600000.0
2007-01-16 18:53:00,1.51716,1.51716,1.51683,1.51689,40400000.0
2007-01-16 18:54:00,1.5171,1.51733,1.51697,1.51729,27200000.0
2007-01-16 18:55:00,1.51717,1.51741,1.51689,1.51693,33800000.0
2007-01-16 18:56:00,1.51669,1.51724,1.51669,1.5167,50300000.0
2007-01-16 18:57:00,1.51706,1.51722,1.51704,1.51722,38400000.0
2007-01-16 18:58:00,1.51746,1.5176,1.51734,1.51736,42200000.0
2007-01-16 18:59:00,1.5172,1.5172,1.51662,1.51694,34800000.0
2007-01-16 19:00:00,1.51692,1.51692,1.51663,1.51676,30200000.0
2007-01-16 19:01:00,1.51682,1.51682,1.5165,1.5167,84800001.0
2007-01-16 19:02:00,1.51657,1.51679,1.51657,1.51671,34000000.0
2007-01-16 19:03:00,1.51655,1.51684,1.5165,1.51665,59700000.0
2007-01-16 19:04:00,1.51638,1.51644,1.51612,1.51634,24800000.0
2007-01-16 19:05:00,1.5165,1.51668,1.51641,1.51657,36000000.0
2007-01-16 19:06:00,1.51683,1.51705,1.51678,1.51705,25200000.0
2007-01-16 19:07:00,1.51724,1.51846,1.51724,1.51846,31400000.0
2007-01-16 19:08:00,1.51814,1.51826,1.51778,1.51789,40600000.0
2007-01-16 19:09:00,1.51804,1.51804,1.51754,1.51779,41800001.0
2007-01-16 19:10:00,1.51792,1.51801,1.51758,1.51758,44200000.0
2007-01-16 19:11:00,1.51802,1.51827,1.51802,1.51812,68000001.0
2007-01-16 19:12:00,1.51793,1.51841,1.51793,1.51835,42200001.0
2007-01-16 19:13:00,1.51821,1.51842,1.5182,1.51841,35200000.0
2007-01-16 19:14:00,1.51823,1.51868,1.51814,1.51868,37400000.0
2007-01-16 19:15:00,1.51877,1.51877,1.51839,1.51854,18000000.0
2007-01-16 19:16:00,1.51829,1.51885,1.51828,1.51876,30200000.0
2007-01-16 19:17:00,1.51861,1.51883,1.51854,1.51872,42800000.0
2007-01-16 19:18:00,1.51863,1.51863,1.51806,1.51836,23200000.0
2007-01-16 19:19:00,1.5185,1.51864,1.5182,1.51851,34800000.0
2007-01-16 19:20:00,1.51854,1.51865,1.51816,1.51843,48200000.0
2007-01-16 19:21:00,1.51823,1.51842,1.51813,1.51836,38000000.0
2007-01-16 19:22:00,1.51849,1.51849,1.51818,1.51828,31700000.0
2007-01-16 19:23:00,1.51816,1.51841,1.51792,1.51823,41800000.0
2007-01-16 19:24:00,1.51818,1.51818,1.51783,1.51804,42100000.0
2007-01-16 19:25:00,1.51816,1.51816,1.51792,1.51806,32600000.0
2007-01-16 19:26:00,1.51776,1.51814,1.51769,1.51799,40000000.0
2007-01-16 19:27:00,1.5179,1.51802,1.51768,1.51802,35900000.0
2007-01-16 19:28:00,1.51781,1.51802,1.51775,1.51784,36200000.0
2007-01-16 19:29:00,1.51776,1.51795,1.51753,1.51785,22000000.0
2007-01-16 19:30:00,1.5179,1.51808,1.5179,1.51798,84900000.0
2007-01-16 19:31:00,1.51818,1.51818,1.51806,1.51818,51000000.0
2007-01-16 19:32:00,1.51806,1.51815,1.518,1.51805,37600000.0
2007-01-16 19:33:00,1.51816,1.51828,1.51803,1.51819,36500000.0
2007-01-16 19:34:00,1.5182,1.51833,1.51808,1.51817,45000000.0
2007-01-16 19:35:00,1.51824,1.51836,1.51794,1.51834,32700000.0
2007-01-16 19:36:00,1.51833,1.51858,1.51831,1.51831,79500000.0
2007-01-16 19:37:00,1.51836,1.51842,1.5182,1.5182,44400000.0
2007-01-16 19:38:00,1.51812,1.5185,1.51812,1.51823,15800000.0
2007-01-16 19:39:00,1.51833,1.51859,1.5182,1.51846,51700000.0
2007-01-16 19:40:00,1.51841,1.519,1.51841,1.5186,78100000.0
2007-01-16 19:41:00,1.51865,1.51891,1.51862,1.51881,49200000.0
2007-01-16 19:42:00,1.51867,1.51886,1.51846,1.51886,49200000.0
2007-01-16 19:43:00,1.5187,1.5187,1.51821,1.51855,37400001.0
2007-01-16 19:44:00,1.51847,1.51857,1.51832,1.51857,38900000.0
2007-01-16 19:45:00,1.51849,1.51852,1.51836,1.51847,62500000.0
2007-01-16 19:46:00,1.51839,1.51844,1.51798,1.51798,41700000.0
2007-01-16 19:47:00,1.51833,1.51863,1.51833,1.51858,55200000.0
2007-01-16 19:48:00,1.51858,1.51858,1.51835,1.5184,42200000.0
2007-01-16 19:49:00,1.51821,1.5183,1.51815,1.5183,27200000.0
2007-01-16 19:50:00,1.51851,1.51851,1.51814,1.51838,29200000.0
2007-01-16 19:51:00,1.51821,1.51835,1.51806,1.51811,44000000.0
2007-01-16 19:52:00,1.51802,1.5183,1.51794,1.51804,25200000.0
2007-01-16 19:53:00,1.51822,1.51849,1.51822,1.51841,34600000.0
2007-01-16 19:54:00,1.51827,1.5185,1.51827,1.51844,29200000.0
2007-01-16 19:55:00,1.51853,1.51869,1.51833,1.51833,30600000.0
2007-01-16 19:56:00,1.51845,1.51856,1.51833,1.51855,42600000.0
2007-01-16 19:57:00,1.51851,1.51851,1.51816,1.51831,40000000.0
2007-01-16 19:58:00,1.51822,1.51841,1.51822,1.51822,30400000.0
2007-01-16 19:59:00,1.51838,1.51838,1.51813,1.51813,35400000.0
2007-01-16 20:00:00,1.51819,1.51845,1.51798,1.51798,40200000.0
2007-01-16 20:01:00,1.51836,1.51843,1.51816,1.51816,53500000.0
2007-01-16 20:02:00,1.51831,1.51854,1.51819,1.51844,30600000.0
2007-01-16 20:03:00,1.51852,1.51852,1.51797,1.51809,24600000.0
2007-01-16 20:04:00,1.51809,1.51817,1.51767,1.51795,40600000.0
2007-01-16 20:05:00,1.51793,1.51814,1.51781,1.51785,39600000.0
2007-01-16 20:06:00,1.51794,1.51816,1.51782,1.51792,40600000.0
2007-01-16 20:07:00,1.51787,1.51811,1.51769,1.51811,33800000.0
2007-01-16 20:08:00,1.5183,1.51832,1.51801,1.51816,31800000.0
2007-01-16 20:09:00,1.51824,1.5183,1.5182,1.5182,30000000.0
2007-01-16 20:10:00,1.5179,1.5183,1.5179,1.51817,42200000.0
2007-01-16 20:11:00,1.51831,1.51847,1.51826,1.51834,35600000.0
2007-01-16 20:12:00,1.51851,1.51851,1.5179,1.51832,38000000.0
2007-01-16 20:13:00,1.51832,1.51832,1.51809,1.51821,47700000.0
2007-01-16 20:14:00,1.5182,1.51835,1.51774,1.51824,33400000.0
2007-01-16 20:15:00,1.51827,1.5183,1.51812,1.5183,40900000.0
2007-01-16 20:16:00,1.51824,1.51851,1.51819,1.5184,47000000.0
2007-01-16 20:17:00,1.51853,1.51871,1.51832,1.51853,39600000.0
2007-01-16 20:18:00,1.51857,1.51864,1.51849,1.51863,37100000.0
2007-01-16 20:19:00,1.51878,1.51878,1.51849,1.51854,47200001.0
2007-01-16 20:20:00,1.51859,1.51876,1.51842,1.51876,44200001.0
2007-01-16 20:21:00,1.51865,1.51873,1.51859,1.51865,32200000.0
2007-01-16 20:22:00,1.51878,1.51878,1.51851,1.51857,15800000.0
2007-01-16 20:23:00,1.51851,1.51853,1.51816,1.51836,60400000.0
2007-01-16 20:24:00,1.51846,1.51846,1.51818,1.51821,13400000.0
2007-01-16 20:25:00,1.5185,1.5185,1.51817,1.51825,49000000.0
2007-01-16 20:26:00,1.51846,1.51846,1.51811,1.5184,46600000.0
2007-01-16 20:27:00,1.51852,1.51852,1.51804,1.5182,41500000.0
2007-01-16 20:28:00,1.51828,1.51848,1.51819,1.51835,31400000.0
2007-01-16 20:29:00,1.51833,1.51851,1.51798,1.51833,32800000.0
2007-01-16 20:30:00,1.51839,1.51844,1.51809,1.51844,35000000.0
2007-01-16 20:31:00,1.51839,1.51859,1.51806,1.51859,27600000.0
2007-01-16 20:32:00,1.51855,1.5187,1.51822,1.51866,44700000.0
2007-01-16 20:33:00,1.51862,1.51862,1.51827,1.51861,28000000.0
2007-01-16 20:34:00,1.5184,1.51879,1.5184,1.51879,37200000.0
2007-01-16 20:35:00,1.51874,1.51881,1.51856,1.51881,38300000.0
2007-01-16 20:36:00,1.51893,1.51918,1.51884,1.51911,49600000.0
2007-01-16 20:37:00,1.51917,1.51924,1.51894,1.51924,46500000.0
2007-01-16 20:38:00,1.51931,1.51941,1.51914,1.51927,27600000.0
2007-01-16 20:39:00,1.51921,1.51944,1.51907,1.51924,52200000.0
2007-01-16 20:40:00,1.51898,1.51928,1.51898,1.51924,38700000.0
2007-01-16 20:41:00,1.51934,1.51938,1.51891,1.5193,46400000.0
2007-01-16 20:42:00,1.51915,1.51919,1.51886,1.5191,50000000.0
2007-01-16 20:43:00,1.51891,1.51902,1.51845,1.51845,33600000.0
2007-01-16 20:44:00,1.51879,1.51879,1.51834,1.51857,34100000.0
2007-01-16 20:45:00,1.51841,1.51864,1.51841,1.51841,44000000.0
2007-01-16 20:46:00,1.51864,1.51879,1.51851,1.51879,36900000.0
2007-01-16 20:47:00,1.5186,1.51866,1.51829,1.5185,46700000.0
2007-01-16 20:48:00,1.51847,1.51865,1.51847,1.51851,42000000.0
2007-01-16 20:49:00,1.51843,1.51853,1.51843,1.51852,17400000.0
2007-01-16 20:50:00,1.51839,1.51866,1.51834,1.51847,44200000.0
2007-01-16 20:51:00,1.51816,1.51824,1.51802,1.51806,25400000.0
2007-01-16 20:52:00,1.51832,1.51873,1.51832,1.51865,25800000.0
2007-01-16 20:53:00,1.51862,1.51894,1.51862,1.51894,37400000.0
2007-01-16 20:54:00,1.51857,1.51904,1.51857,1.51878,50100000.0
2007-01-16 20:55:00,1.51881,1.51898,1.51874,1.51889,30800000.0
2007-01-16 20:56:00,1.51872,1.51896,1.51865,1.51896,40400000.0
2007-01-16 20:57:00,1.51906,1.5192,1.51894,1.51913,35800000.0
2007-01-16 20:58:00,1.51932,1.51955,1.51909,1.51955,41600000.0
2007-01-16 20:59:00,1.5195,1.51954,1.51931,1.5194,44200000.0
2007-01-16 21:00:00,1.51927,1.51947,1.51894,1.51936,29000000.0
2007-01-16 21:01:00,1.51957,1.51996,1.51932,1.51932,31600000.0
2007-01-16 21:02:00,1.51953,1.51977,1.51918,1.51967,39800000.0
2007-01-16 21:03:00,1.51985,1.52016,1.51985,1.51996,28800000.0
2007-01-16 21:04:00,1.52019,1.52034,1.52016,1.52032,43400000.0
2007-01-16 21:05:00,1.52021,1.52048,1.51996,1.52011,42100000.0
2007-01-16 21:06:00,1.5202,1.5202,1.51995,1.5202,43000000.0
2007-01-16 21:07:00,1.52013,1.52013,1.51997,1.52011,44400000.0
2007-01-16 21:08:00,1.52001,1.52011,1.5199,1.52011,38400000.0
2007-01-16 21:09:00,1.5203,1.52048,1.52012,1.5204,32600000.0
2007-01-16 21:10:00,1.52039,1.52039,1.52014,1.52026,55700000.0
2007-01-16 21:11:00,1.52034,1.52051,1.52018,1.52028,42000001.0
2007-01-16 21:12:00,1.5203,1.52047,1.52022,1.52022,40800000.0
2007-01-16 21:13:00,1.52006,1.52026,1.51995,1.52011,36800000.0
2007-01-16 21:14:00,1.52016,1.52034,1.52009,1.52017,43600000.0
2007-01-16 21:15:00,1.52025,1.52045,1.52025,1.52045,44700000.0
2007-01-16 21:16:00,1.52016,1.52053,1.52016,1.52053,44500000.0
2007-01-16 21:17:00,1.52066,1.52077,1.52039,1.52039,36300000.0
2007-01-16 21:18:00,1.5208,1.5208,1.51992,1.52048,45300001.0
2007-01-16 21:19:00,1.52052,1.52066,1.52044,1.52049,28000000.0
2007-01-16 21:20:00,1.52058,1.52074,1.52049,1.52057,48200000.0
2007-01-16 21:21:00,1.52052,1.5208,1.52052,1.52068,30400000.0
2007-01-16 21:22:00,1.52031,1.52081,1.52031,1.52071,50700000.0
2007-01-16 21:23:00,1.52068,1.52077,1.52021,1.52021,60200000.0
2007-01-16 21:24:00,1.52061,1.52091,1.52047,1.52062,37600000.0
2007-01-16 21:25:00,1.52067,1.52101,1.52051,1.52051,56700000.0
2007-01-16 21:26:00,1.52086,1.52114,1.52086,1.52092,29200000.0
2007-01-16 21:27:00,1.52086,1.52091,1.52084,1.52084,51600001.0
2007-01-16 21:28:00,1.52078,1.52099,1.52078,1.52092,34200000.0
2007-01-16 21:29:00,1.52102,1.52102,1.5208,1.52089,40000000.0
2007-01-16 21:30:00,1.52086,1.52086,1.52058,1.52066,23600000.0
2007-01-16 21:31:00,1.52075,1.52075,1.52057,1.5206,25800000.0
2007-01-16 21:32:00,1.5207,1.52086,1.52062,1.52074,39800000.0
2007-01-16 21:33:00,1.52076,1.52089,1.52059,1.52072,35200000.0
2007-01-16 21:34:00,1.52072,1.52072,1.52056,1.52064,35400000.0
2007-01-16 21:35:00,1.52058,1.52093,1.52035,1.52093,29500000.0
2007-01-16 21:36:00,1.52103,1.52103,1.52057,1.52066,36100000.0
2007-01-16 21:37:00,1.52076,1.52076,1.52057,1.52064,34000000.0
2007-01-16 21:38:00,1.52049,1.52049,1.52022,1.52033,23000000.0
2007-01-16 21:39:00,1.52028,1.52051,1.52028,1.52046,37000001.0
2007-01-16 21:40:00,1.52028,1.52047,1.52028,1.52046,20800000.0
2007-01-16 21:41:00,1.52047,1.52064,1.52036,1.52049,47800000.0
2007-01-16 21:42:00,1.52046,1.52046,1.51989,1.51989,33100000.0
2007-01-16 21:43:00,1.52031,1.52051,1.5203,1.5205,30400000.0
2007-01-16 21:44:00,1.52042,1.52054,1.52025,1.52025,24400000.0
2007-01-16 21:45:00,1.52029,1.5204,1.52014,1.52026,37600000.0
2007-01-16 21:46:00,1.52026,1.52026,1.51983,1.51999,43400000.0
2007-01-16 21:47:00,1.51985,1.52,1.51982,1.51985,26800000.0
2007-01-16 21:48:00,1.52012,1.52018,1.51991,1.52006,48000000.0
2007-01-16 21:49:00,1.52001,1.52011,1.51993,1.52011,50700000.0
2007-01-16 21:50:00,1.52018,1.52019,1.51998,1.51998,34800000.0
2007-01-16 21:51:00,1.51986,1.52007,1.51979,1.51987,56200000.0
2007-01-16 21:52:00,1.51974,1.51991,1.51961,1.51975,56400000.0
2007-01-16 21:53:00,1.51963,1.51965,1.51953,1.51953,21000000.0
2007-01-16 21:54:00,1.51956,1.52008,1.51956,1.51988,39200000.0
2007-01-16 21:55:00,1.51985,1.51991,1.51973,1.51987,72600000.0
2007-01-16 21:56:00,1.51987,1.52008,1.51986,1.52008,56400000.0
2007-01-16 21:57:00,1.52013,1.52021,1.51974,1.52003,54600000.0
2007-01-16 21:58:00,1.51998,1.52026,1.51993,1.52014,36400000.0
2007-01-16 21:59:00,1.52025,1.52041,1.52003,1.5202,30200000.0
2007-01-16 22:00:00,1.52029,1.52033,1.5202,1.52033,43000000.0
2007-01-16 22:01:00,1.52025,1.52055,1.52025,1.52034,42100000.0
2007-01-16 22:02:00,1.52022,1.52048,1.52,1.52,25400000.0
2007-01-16 22:03:00,1.52021,1.52028,1.51996,1.52028,39200000.0
2007-01-16 22:04:00,1.52024,1.52029,1.52002,1.52014,23400000.0
2007-01-16 22:05:00,1.52024,1.52024,1.52004,1.52024,47800000.0
2007-01-16 22:06:00,1.52021,1.52021,1.51969,1.52001,36900000.0
2007-01-16 22:07:00,1.51993,1.52028,1.51993,1.51996,40600000.0
2007-01-16 22:08:00,1.51947,1.51967,1.5193,1.5194,36200000.0
2007-01-16 22:09:00,1.51923,1.51924,1.51893,1.51903,26300000.0
2007-01-16 22:10:00,1.51913,1.51933,1.51908,1.51933,37400000.0
2007-01-16 22:11:00,1.51939,1.51943,1.51917,1.51929,30600000.0
2007-01-16 22:12:00,1.51944,1.51958,1.51929,1.51929,46200000.0
2007-01-16 22:13:00,1.51937,1.51945,1.51933,1.51933,31000000.0
2007-01-16 22:14:00,1.51907,1.51923,1.51885,1.51888,35200000.0
2007-01-16 22:15:00,1.519,1.51919,1.51895,1.51903,46100000.0
2007-01-16 22:16:00,1.51894,1.51903,1.51882,1.51882,43500000.0
2007-01-16 22:17:00,1.51917,1.51934,1.51904,1.51912,35800000.0
2007-01-16 22:18:00,1.51928,1.51936,1.51923,1.51926,33300000.0
2007-01-16 22:19:00,1.51946,1.51963,1.51942,1.51942,18800000.0
2007-01-16 22:20:00,1.51945,1.51957,1.51931,1.51954,57200001.0
2007-01-16 22:21:00,1.51954,1.51972,1.51932,1.51962,33200000.0
2007-01-16 22:22:00,1.51966,1.51966,1.51925,1.51948,53400000.0
2007-01-16 22:23:00,1.51959,1.51959,1.51919,1.51919,29800000.0
2007-01-16 22:24:00,1.51943,1.51945,1.51921,1.51939,29000000.0
2007-01-16 22:25:00,1.51924,1.51931,1.5191,1.5193,30600000.0
2007-01-16 22:26:00,1.51905,1.5194,1.51905,1.5194,24400000.0
2007-01-16 22:27:00,1.51934,1.51947,1.51901,1.51931,26000000.0
2007-01-16 22:28:00,1.51922,1.51948,1.51921,1.51931,62200001.0
2007-01-16 22:29:00,1.5193,1.51954,1.51927,1.51954,40600000.0
2007-01-16 22:30:00,1.51945,1.5196,1.5193,1.51947,36600000.0
2007-01-16 22:31:00,1.51954,1.51991,1.51908,1.51962,42000000.0
2007-01-16 22:32:00,1.51943,1.51965,1.51936,1.51965,56500000.0
2007-01-16 22:33:00,1.51959,1.51976,1.51955,1.51964,58600001.0
2007-01-16 22:34:00,1.51953,1.51962,1.51922,1.51945,41800000.0
2007-01-16 22:35:00,1.51959,1.51964,1.51949,1.51949,56400000.0
2007-01-16 22:36:00,1.51952,1.51976,1.519,1.519,44200000.0
2007-01-16 22:37:00,1.51956,1.51964,1.51944,1.51959,54200000.0
2007-01-16 22:38:00,1.51951,1.51971,1.51942,1.51952,21800000.0
2007-01-16 22:39:00,1.51947,1.51961,1.51938,1.51951,22800000.0
2007-01-16 22:40:00,1.5195,1.5195,1.51893,1.51893,32600000.0
2007-01-16 22:41:00,1.51912,1.51945,1.51907,1.51945,51400001.0
2007-01-16 22:42:00,1.51952,1.51952,1.51925,1.51937,27200000.0
2007-01-16 22:43:00,1.51942,1.51952,1.51932,1.51948,35500000.0
2007-01-16 22:44:00,1.5192,1.51929,1.51911,1.51925,36400000.0
2007-01-16 22:45:00,1.51936,1.51963,1.51929,1.51963,40000001.0
2007-01-16 22:46:00,1.51964,1.51981,1.51958,1.51962,28200000.0
2007-01-16 22:47:00,1.51969,1.51969,1.51945,1.51951,47200000.0
2007-01-16 22:48:00,1.51938,1.51979,1.51938,1.51975,35100000.0
2007-01-16 22:49:00,1.51977,1.51994,1.51938,1.51971,31600000.0
2007-01-16 22:50:00,1.51978,1.51982,1.51957,1.51957,37200001.0
2007-01-16 22:51:00,1.51974,1.5199,1.51969,1.5199,22000000.0
2007-01-16 22:52:00,1.51993,1.52013,1.51979,1.51986,37200000.0
2007-01-16 22:53:00,1.52,1.52022,1.51968,1.52005,74100000.0
2007-01-16 22:54:00,1.51993,1.51993,1.51953,1.51954,32600000.0
2007-01-16 22:55:00,1.51978,1.51987,1.51959,1.51979,33000000.0
2007-01-16 22:56:00,1.51996,1.51999,1.51987,1.51999,25800000.0
2007-01-16 22:57:00,1.51995,1.52008,1.51965,1.51965,42200000.0
2007-01-16 22:58:00,1.5196,1.51971,1.51941,1.51941,34200000.0
2007-01-16 22:59:00,1.51944,1.51944,1.51911,1.51923,38600000.0
2007-01-16 23:00:00,1.51922,1.51928,1.51892,1.51892,30800000.0
2007-01-16 23:01:00,1.51905,1.51918,1.51886,1.51918,33000000.0
2007-01-16 23:02:00,1.51893,1.51909,1.51882,1.51886,31700000.0
2007-01-16 23:03:00,1.519,1.519,1.51874,1.51874,46600000.0
2007-01-16 23:04:00,1.51898,1.51918,1.51883,1.51918,30600000.0
2007-01-16 23:05:00,1.51907,1.51955,1.51907,1.51951,32600000.0
2007-01-16 23:06:00,1.51927,1.51958,1.51905,1.51958,37000000.0
2007-01-16 23:07:00,1.51921,1.51946,1.51914,1.51917,33000000.0
2007-01-16 23:08:00,1.51905,1.51905,1.51881,1.51888,35000000.0
2007-01-16 23:09:00,1.51882,1.51916,1.51882,1.51893,25400000.0
2007-01-16 23:10:00,1.51884,1.51906,1.51873,1.51905,30600000.0
2007-01-16 23:11:00,1.51914,1.51914,1.51896,1.51903,61000001.0
2007-01-16 23:12:00,1.51912,1.51914,1.51899,1.51914,30600000.0
2007-01-16 23:13:00,1.51848,1.51916,1.51848,1.51901,45000000.0
2007-01-16 23:14:00,1.51909,1.51927,1.51907,1.51913,28700000.0
2007-01-16 23:15:00,1.51905,1.51913,1.51852,1.51886,65500001.0
2007-01-16 23:16:00,1.51917,1.51934,1.51913,1.51924,36400000.0
2007-01-16 23:17:00,1.51929,1.51939,1.5192,1.5192,40200000.0
2007-01-16 23:18:00,1.51927,1.51936,1.51899,1.51918,45400000.0
2007-01-16 23:19:00,1.51915,1.51936,1.51902,1.51917,43400000.0
2007-01-16 23:20:00,1.51927,1.51929,1.51886,1.51906,47600000.0
2007-01-16 23:21:00,1.51921,1.51943,1.51914,1.51914,43400000.0
2007-01-16 23:22:00,1.51912,1.51934,1.51893,1.51934,30800000.0
2007-01-16 23:23:00,1.51918,1.51932,1.51914,1.5193,24800000.0
2007-01-16 23:24:00,1.51903,1.51926,1.51902,1.51913,53000000.0
2007-01-16 23:25:00,1.51929,1.51944,1.51921,1.51921,30800000.0
2007-01-16 23:26:00,1.51934,1.51942,1.51917,1.51938,30600000.0
2007-01-16 23:27:00,1.51922,1.5194,1.51922,1.51935,32600000.0
2007-01-16 23:28:00,1.51936,1.51946,1.51913,1.51913,47000000.0
2007-01-16 23:29:00,1.51938,1.5197,1.51924,1.51957,55600000.0
2007-01-16 23:30:00,1.51965,1.51988,1.5196,1.51975,26400000.0
2007-01-16 23:31:00,1.51981,1.51989,1.51947,1.51989,26900000.0
2007-01-16 23:32:00,1.51966,1.51986,1.51962,1.51974,42000000.0
2007-01-16 23:33:00,1.51967,1.51983,1.51967,1.51976,38000000.0
2007-01-16 23:34:00,1.5182,1.5184,1.5181,1.5184,26300000.0
2007-01-16 23:35:00,1.5198,1.51981,1.51957,1.51957,26300000.0
2007-01-16 23:36:00,1.51962,1.51978,1.51962,1.51964,22800000.0
2007-01-16 23:37:00,1.51958,1.51962,1.51941,1.51959,17800000.0
2007-01-16 23:38:00,1.5197,1.51984,1.51965,1.51982,48200000.0
2007-01-16 23:39:00,1.51965,1.5198,1.51953,1.5198,48600000.0
2007-01-16 23:40:00,1.51997,1.51997,1.51948,1.51948,44800000.0
2007-01-16 23:41:00,1.51969,1.51982,1.51939,1.51939,35000000.0
2007-01-16 23:42:00,1.5198,1.51986,1.51962,1.51979,23400000.0
2007-01-16 23:43:00,1.51979,1.51983,1.51929,1.51971,34000000.0
2007-01-16 23:44:00,1.51981,1.51981,1.51958,1.51974,34800000.0
2007-01-16 23:45:00,1.51962,1.51979,1.51935,1.51964,49400000.0
2007-01-16 23:46:00,1.51978,1.51978,1.51959,1.51964,58600000.0
2007-01-16 23:47:00,1.51956,1.51966,1.51932,1.51959,48000000.0
2007-01-16 23:48:00,1.51965,1.51965,1.5193,1.51953,32200000.0
2007-01-16 23:49:00,1.51967,1.5198,1.51934,1.51937,47100001.0
2007-01-16 23:50:00,1.51951,1.51958,1.51926,1.51946,30000000.0
2007-01-16 23:51:00,1.5196,1.5196,1.51927,1.5194,39300000.0
2007-01-16 23:52:00,1.51937,1.51947,1.51912,1.5194,38000000.0
2007-01-16 23:53:00,1.51953,1.51961,1.51933,1.51961,36300000.0
2007-01-16 23:54:00,1.51954,1.51957,1.51876,1.51876,46400000.0
2007-01-16 23:55:00,1.51946,1.51967,1.51942,1.51967,48200000.0
2007-01-16 23:56:00,1.51959,1.51961,1.5193,1.51939,30400000.0
2007-01-16 23:57:00,1.51948,1.51957,1.51859,1.51878,33300000.0
2007-01-16 23:58:00,1.51862,1.51865,1.51813,1.51865,32800000.0
2007-01-16 23:59:00,1.51884,1.51884,1.51857,1.51858,33800000.0
2007-01-17 00:00:00,1.51845,1.51867,1.51828,1.51856,44600000.0
2007-01-17 00:01:00,1.51834,1.51842,1.51811,1.51829,56300001.0
2007-01-17 00:02:00,1.5182,1.51822,1.51759,1.51817,66000000.0
2007-01-17 00:03:00,1.51804,1.51843,1.51804,1.51828,48300000.0
2007-01-17 00:04:00,1.51839,1.51861,1.51839,1.51859,28200000.0
2007-01-17 00:05:00,1.51863,1.51875,1.51845,1.51845,33200000.0
2007-01-17 00:06:00,1.51852,1.51859,1.51831,1.51842,32600000.0
2007-01-17 00:07:00,1.51846,1.51849,1.51802,1.51815,41000001.0
2007-01-17 00:08:00,1.51812,1.51823,1.51792,1.51823,50600000.0
2007-01-17 00:09:00,1.51799,1.5181,1.5177,1.51796,55100000.0
2007-01-17 00:10:00,1.5181,1.51819,1.51797,1.51798,34600000.0
2007-01-17 00:11:00,1.51816,1.51832,1.51803,1.51832,42400000.0
2007-01-17 00:12:00,1.5186,1.51865,1.51841,1.51841,29100000.0
2007-01-17 00:13:00,1.51862,1.51868,1.51832,1.51864,51800000.0
2007-01-17 00:14:00,1.51858,1.51872,1.51843,1.51862,36200000.0
2007-01-17 00:15:00,1.51821,1.51842,1.51821,1.51829,30200000.0
2007-01-17 00:16:00,1.51848,1.51855,1.51824,1.51835,52000001.0
2007-01-17 00:17:00,1.5184,1.51859,1.5184,1.51859,61600000.0
2007-01-17 00:18:00,1.51862,1.51862,1.51819,1.51819,39400000.0
2007-01-17 00:19:00,1.51823,1.51837,1.51819,1.51832,35200000.0
2007-01-17 00:20:00,1.51838,1.51861,1.51819,1.51819,50100000.0
2007-01-17 00:21:00,1.51859,1.51859,1.51842,1.51852,25400000.0
2007-01-17 00:22:00,1.51828,1.51839,1.51824,1.51837,25600000.0
2007-01-17 00:23:00,1.5181,1.51813,1.51756,1.51811,54100000.0
2007-01-17 00:24:00,1.51832,1.51832,1.51802,1.51828,37600000.0
2007-01-17 00:25:00,1.51818,1.51834,1.51803,1.51818,51100000.0
2007-01-17 00:26:00,1.5182,1.51828,1.51807,1.51824,35500000.0
2007-01-17 00:27:00,1.51829,1.51832,1.51802,1.51812,29900000.0
2007-01-17 00:28:00,1.51827,1.51836,1.518,1.51812,72000001.0
2007-01-17 00:29:00,1.51807,1.51829,1.51793,1.51802,37600000.0
2007-01-17 00:30:00,1.51787,1.51838,1.51787,1.51812,32800000.0
2007-01-17 00:31:00,1.51813,1.51813,1.518,1.51808,25600000.0
2007-01-17 00:32:00,1.51824,1.51842,1.51813,1.51813,44200000.0
2007-01-17 00:33:00,1.5183,1.5183,1.51804,1.5181,33800000.0
2007-01-17 00:34:00,1.51804,1.51838,1.51804,1.51806,28400000.0
2007-01-17 00:35:00,1.51846,1.51858,1.51833,1.51858,42000000.0
2007-01-17 00:36:00,1.51845,1.5187,1.51831,1.51868,31000000.0
2007-01-17 00:37:00,1.51863,1.51863,1.51847,1.51847,28200000.0
2007-01-17 00:38:00,1.51861,1.51878,1.51849,1.51855,24200000.0
2007-01-17 00:39:00,1.51869,1.51887,1.51853,1.51864,53800001.0
2007-01-17 00:40:00,1.51875,1.51879,1.51857,1.51879,26000000.0
2007-01-17 00:41:00,1.5188,1.51881,1.51851,1.51869,28200000.0
2007-01-17 00:42:00,1.51875,1.51902,1.51875,1.51894,35000000.0
2007-01-17 00:43:00,1.51865,1.51896,1.51849,1.51886,38900000.0
2007-01-17 00:44:00,1.51884,1.5192,1.51881,1.5192,44900001.0
2007-01-17 00:45:00,1.51947,1.51952,1.51928,1.51938,32800000.0
2007-01-17 00:46:00,1.51946,1.51957,1.51933,1.51957,37200000.0
2007-01-17 00:47:00,1.51954,1.51965,1.51939,1.51949,40200000.0
2007-01-17 00:48:00,1.5195,1.52018,1.5195,1.51996,20400000.0
2007-01-17 00:49:00,1.51995,1.51995,1.51948,1.51973,65300000.0
2007-01-17 00:50:00,1.51958,1.51982,1.5195,1.51979,27600000.0
2007-01-17 00:51:00,1.51963,1.51977,1.51954,1.51977,51900000.0
2007-01-17 00:52:00,1.51966,1.51983,1.51952,1.51968,46900000.0
2007-01-17 00:53:00,1.51924,1.5195,1.51917,1.5195,42200000.0
2007-01-17 00:54:00,1.51912,1.51963,1.51912,1.51963,51000000.0
2007-01-17 00:55:00,1.5197,1.5197,1.51925,1.51958,48000000.0
2007-01-17 00:56:00,1.51956,1.5197,1.51945,1.51945,50900000.0
2007-01-17 00:57:00,1.51952,1.51952,1.5193,1.5193,32800000.0
2007-01-17 00:58:00,1.51947,1.51954,1.51935,1.51946,21800000.0
2007-01-17 00:59:00,1.51963,1.51963,1.5194,1.51946,35000000.0
2007-01-17 01:00:00,1.51912,1.51924,1.51901,1.51904,39800000.0
2007-01-17 01:01:00,1.519,1.51913,1.51886,1.51886,39800000.0
2007-01-17 01:02:00,1.51905,1.51905,1.51873,1.51873,43800000.0
2007-01-17 01:03:00,1.51912,1.51912,1.51869,1.51883,37800000.0
2007-01-17 01:04:00,1.51892,1.51901,1.51888,1.51889,34200000.0
2007-01-17 01:05:00,1.51885,1.51892,1.5187,1.5188,35400000.0
2007-01-17 01:06:00,1.51893,1.51897,1.51874,1.51897,60000000.0
2007-01-17 01:07:00,1.51905,1.51914,1.51882,1.51895,26800000.0
2007-01-17 01:08:00,1.51903,1.51908,1.51865,1.51865,37600000.0
2007-01-17 01:09:00,1.51901,1.51901,1.51878,1.5189,27100000.0
2007-01-17 01:10:00,1.51878,1.51895,1.51852,1.51868,38400000.0
2007-01-17 01:11:00,1.5185,1.51897,1.5185,1.51897,24400000.0
2007-01-17 01:12:00,1.51887,1.51899,1.51861,1.51884,42100000.0
2007-01-17 01:13:00,1.51896,1.51899,1.51866,1.51899,33600000.0
2007-01-17 01:14:00,1.5189,1.51913,1.51876,1.51897,28400000.0
2007-01-17 01:15:00,1.51907,1.51914,1.51881,1.51914,34300000.0
2007-01-17 01:16:00,1.51919,1.51926,1.51905,1.51926,52500000.0
2007-01-17 01:17:00,1.51909,1.51909,1.51873,1.51894,54100000.0
2007-01-17 01:18:00,1.51899,1.51919,1.51876,1.51907,31600000.0
2007-01-17 01:19:00,1.51891,1.51904,1.51884,1.51892,53600001.0
2007-01-17 01:20:00,1.51896,1.51896,1.51837,1.51884,36600000.0
2007-01-17 01:21:00,1.51858,1.51898,1.51858,1.51879,39600000.0
2007-01-17 01:22:00,1.51882,1.51903,1.51877,1.51888,39500000.0
2007-01-17 01:23:00,1.51864,1.51872,1.51842,1.51842,35400000.0
2007-01-17 01:24:00,1.51874,1.51878,1.51862,1.51878,31500000.0
2007-01-17 01:25:00,1.51884,1.51898,1.51862,1.51886,64400001.0
2007-01-17 01:26:00,1.51882,1.51909,1.51882,1.51893,25800000.0
2007-01-17 01:27:00,1.51892,1.51903,1.51879,1.51903,80500000.0
2007-01-17 01:28:00,1.51891,1.5191,1.51877,1.51904,58800000.0
2007-01-17 01:29:00,1.51905,1.51905,1.51886,1.51893,17200000.0
2007-01-17 01:30:00,1.51916,1.51917,1.51875,1.51906,37400000.0
2007-01-17 01:31:00,1.51888,1.51896,1.51862,1.51892,60600001.0
2007-01-17 01:32:00,1.51871,1.51893,1.51856,1.51877,26600000.0
2007-01-17 01:33:00,1.5189,1.51905,1.51882,1.51899,33800000.0
2007-01-17 01:34:00,1.5188,1.5188,1.5188,1.5188,45900000.0
2007-01-17 01:35:00,1.51881,1.51885,1.51829,1.51829,45900000.0
2007-01-17 01:36:00,1.51854,1.51885,1.51854,1.51865,40200000.0
2007-01-17 01:37:00,1.51878,1.51905,1.5186,1.51892,47000000.0
2007-01-17 01:38:00,1.51878,1.51926,1.51878,1.51926,24400000.0
2007-01-17 01:39:00,1.51926,1.51953,1.51911,1.51936,47400000.0
2007-01-17 01:40:00,1.51937,1.51968,1.51937,1.51966,41200000.0
2007-01-17 01:41:00,1.51957,1.51979,1.51946,1.51963,44800000.0
2007-01-17 01:42:00,1.51966,1.5198,1.51941,1.51972,47200000.0
2007-01-17 01:43:00,1.51971,1.51971,1.5191,1.51957,23400000.0
2007-01-17 01:44:00,1.51963,1.51966,1.51934,1.51961,25600000.0
2007-01-17 01:45:00,1.51959,1.51971,1.51951,1.51961,41400000.0
2007-01-17 01:46:00,1.51953,1.51968,1.51928,1.51938,37800000.0
2007-01-17 01:47:00,1.51945,1.51966,1.51935,1.51935,27800000.0
2007-01-17 01:48:00,1.51961,1.51971,1.51926,1.51926,64000000.0
2007-01-17 01:49:00,1.51965,1.51983,1.51895,1.51941,42400000.0
2007-01-17 01:50:00,1.51936,1.51936,1.51896,1.51929,30800000.0
2007-01-17 01:51:00,1.51921,1.51926,1.51908,1.51911,47300000.0
2007-01-17 01:52:00,1.51923,1.51933,1.51908,1.51908,21800000.0
2007-01-17 01:53:00,1.51921,1.51921,1.51902,1.51907,59900000.0
2007-01-17 01:54:00,1.51908,1.51929,1.51908,1.51929,60500000.0
2007-01-17 01:55:00,1.51925,1.51932,1.51903,1.51903,35000000.0
2007-01-17 01:56:00,1.51912,1.51941,1.51902,1.51906,38600000.0
2007-01-17 01:57:00,1.51908,1.51933,1.51903,1.51917,32600000.0
2007-01-17 01:58:00,1.51909,1.51933,1.51893,1.51894,28600000.0
2007-01-17 01:59:00,1.51915,1.51926,1.51912,1.51916,47900000.0
2007-01-17 02:00:00,1.51874,1.51901,1.51873,1.51874,26000000.0
2007-01-17 02:01:00,1.51853,1.51856,1.51838,1.51851,69400000.0
2007-01-17 02:02:00,1.51856,1.51891,1.51855,1.51885,115600000.0
2007-01-17 02:03:00,1.51901,1.51918,1.51891,1.51895,81000001.0
2007-01-17 02:04:00,1.51904,1.51908,1.519,1.51901,59200000.0
2007-01-17 02:05:00,1.51886,1.51906,1.51886,1.51899,73800000.0
2007-01-17 02:06:00,1.51918,1.51928,1.51884,1.51928,81800000.0
2007-01-17 02:07:00,1.51923,1.51923,1.51876,1.51905,199400000.0
2007-01-17 02:08:00,1.51897,1.519,1.51889,1.51889,50900000.0
2007-01-17 02:09:00,1.51894,1.51925,1.51878,1.51904,179700000.0
2007-01-17 02:10:00,1.51867,1.51895,1.51853,1.51853,135200000.0
2007-01-17 02:11:00,1.51851,1.51868,1.5185,1.51868,29200000.0
2007-01-17 02:12:00,1.51879,1.51908,1.51879,1.51908,66600001.0
2007-01-17 02:13:00,1.51909,1.51916,1.51906,1.51908,42200000.0
2007-01-17 02:14:00,1.51912,1.51919,1.51876,1.51919,155600001.0
2007-01-17 02:15:00,1.51904,1.51911,1.5188,1.51889,201900000.0
2007-01-17 02:16:00,1.51921,1.51936,1.51905,1.51928,35200000.0
2007-01-17 02:17:00,1.51911,1.51939,1.51878,1.51901,194500001.0
2007-01-17 02:18:00,1.51918,1.51931,1.51866,1.51904,27800000.0
2007-01-17 02:19:00,1.51913,1.5195,1.51904,1.51915,34800000.0
2007-01-17 02:20:00,1.51926,1.51953,1.51912,1.5195,50200000.0
2007-01-17 02:21:00,1.51942,1.51992,1.51933,1.51992,90600002.0
2007-01-17 02:22:00,1.51965,1.51966,1.5196,1.51966,33000000.0
2007-01-17 02:23:00,1.51989,1.52003,1.51967,1.51967,47400000.0
2007-01-17 02:24:00,1.51961,1.51978,1.51952,1.5197,25200000.0
2007-01-17 02:25:00,1.51952,1.51952,1.51921,1.51931,96300001.0
2007-01-17 02:26:00,1.51924,1.51984,1.51924,1.5196,63400000.0
2007-01-17 02:27:00,1.51929,1.51933,1.51917,1.51918,52700000.0
2007-01-17 02:28:00,1.51914,1.5192,1.51892,1.51892,32400000.0
2007-01-17 02:29:00,1.519,1.51913,1.51876,1.51895,40400000.0
2007-01-17 02:30:00,1.51898,1.51898,1.51879,1.51881,44800001.0
2007-01-17 02:31:00,1.51858,1.51877,1.51851,1.51853,47600000.0
2007-01-17 02:32:00,1.5187,1.5189,1.51855,1.51881,37400000.0
2007-01-17 02:33:00,1.51852,1.51857,1.5184,1.51849,307500002.0
2007-01-17 02:34:00,1.51886,1.51891,1.51869,1.51887,38200000.0
2007-01-17 02:35:00,1.51895,1.51923,1.51866,1.51878,117700000.0
2007-01-17 02:36:00,1.51906,1.51922,1.51906,1.51918,24200000.0
2007-01-17 02:37:00,1.51887,1.51894,1.51878,1.51882,92000001.0
2007-01-17 02:38:00,1.51887,1.51888,1.51874,1.5188,44600000.0
2007-01-17 02:39:00,1.51884,1.51891,1.51878,1.51891,32800000.0
2007-01-17 02:40:00,1.519,1.5191,1.51886,1.51889,55700001.0
2007-01-17 02:41:00,1.5187,1.5188,1.5186,1.5187,38500000.0
2007-01-17 02:42:00,1.5188,1.5188,1.5186,1.5187,38500000.0
2007-01-17 02:43:00,1.5187,1.51871,1.51855,1.5187,38500000.0
2007-01-17 02:44:00,1.51865,1.51897,1.51865,1.51897,26000000.0
2007-01-17 02:45:00,1.51858,1.5188,1.51856,1.51874,39000000.0
2007-01-17 02:46:00,1.51864,1.51877,1.51851,1.51855,132900000.0
2007-01-17 02:47:00,1.51897,1.51909,1.51849,1.51881,204300000.0
2007-01-17 02:48:00,1.51887,1.5189,1.51863,1.51879,94400000.0
2007-01-17 02:49:00,1.51871,1.51908,1.51846,1.51867,66400000.0
2007-01-17 02:51:00,1.51869,1.51889,1.51852,1.51868,97000001.0
2007-01-17 02:52:00,1.51891,1.51891,1.51873,1.51873,21200000.0
2007-01-17 02:53:00,1.51893,1.51903,1.51869,1.5188,23800000.0
2007-01-17 02:54:00,1.51886,1.51913,1.51886,1.51893,34000000.0
2007-01-17 02:55:00,1.51909,1.51915,1.51886,1.51896,42300000.0
2007-01-17 02:56:00,1.51889,1.51898,1.51885,1.51888,55300000.0
2007-01-17 02:57:00,1.51889,1.51889,1.51876,1.51881,32400000.0
2007-01-17 02:58:00,1.51881,1.51888,1.51873,1.51873,60600000.0
2007-01-17 02:59:00,1.51884,1.51899,1.51881,1.51885,53700000.0
2007-01-17 03:00:00,1.51893,1.51907,1.51887,1.51902,117600000.0
2007-01-17 03:01:00,1.519,1.519,1.51887,1.51889,44100000.0
2007-01-17 03:02:00,1.51874,1.51878,1.51868,1.51878,56100000.0
2007-01-17 03:03:00,1.51883,1.51893,1.51879,1.51893,66600000.0
2007-01-17 03:04:00,1.51897,1.51942,1.5189,1.51904,44900000.0
2007-01-17 03:05:00,1.51896,1.51917,1.51895,1.51917,54400000.0
2007-01-17 03:06:00,1.51923,1.51923,1.51902,1.51917,52800000.0
2007-01-17 03:07:00,1.51914,1.51952,1.51902,1.5195,114200000.0
2007-01-17 03:08:00,1.51958,1.51959,1.51916,1.51916,63200000.0
2007-01-17 03:09:00,1.51935,1.51957,1.51911,1.51953,36400000.0
2007-01-17 03:10:00,1.51905,1.51948,1.51905,1.51948,38700000.0
2007-01-17 03:11:00,1.51911,1.51916,1.51911,1.51916,46400000.0
2007-01-17 03:12:00,1.51937,1.51943,1.519,1.5192,46600000.0
2007-01-17 03:13:00,1.51888,1.51921,1.51868,1.51911,61500000.0
2007-01-17 03:14:00,1.5191,1.5193,1.51887,1.5192,36400000.0
2007-01-17 03:15:00,1.5189,1.51941,1.5189,1.51913,50800000.0
2007-01-17 03:16:00,1.51903,1.51924,1.51881,1.51924,42600000.0
2007-01-17 03:17:00,1.51928,1.51935,1.51887,1.5193,57600000.0
2007-01-17 03:18:00,1.51918,1.51921,1.51888,1.51921,18600000.0
2007-01-17 03:19:00,1.5192,1.51926,1.51903,1.51923,44800001.0
2007-01-17 03:20:00,1.51876,1.51914,1.51864,1.5191,33200000.0
2007-01-17 03:21:00,1.51888,1.51888,1.51883,1.51885,26000000.0
2007-01-17 03:22:00,1.51897,1.51897,1.51885,1.51888,66900000.0
2007-01-17 03:23:00,1.51892,1.51901,1.51889,1.51896,75900000.0
2007-01-17 03:24:00,1.51898,1.51898,1.51891,1.51896,64300000.0
2007-01-17 03:25:00,1.51933,1.51933,1.5188,1.51892,28200000.0
2007-01-17 03:26:00,1.51883,1.51893,1.51878,1.51888,90400000.0
2007-01-17 03:27:00,1.51892,1.51899,1.5188,1.5189,92800000.0
2007-01-17 03:28:00,1.51886,1.5189,1.5188,1.51886,58400001.0
2007-01-17 03:29:00,1.51882,1.51895,1.51882,1.51895,31800000.0
2007-01-17 03:30:00,1.51905,1.5191,1.5189,1.51902,64300000.0
2007-01-17 03:31:00,1.51896,1.51926,1.51896,1.5192,35400000.0
2007-01-17 03:32:00,1.51917,1.51928,1.51898,1.51898,44400000.0
2007-01-17 03:33:00,1.51883,1.51896,1.51883,1.51887,34600000.0
2007-01-17 03:34:00,1.51903,1.51903,1.51867,1.51875,47500001.0
2007-01-17 03:35:00,1.51891,1.51901,1.5188,1.51885,81700000.0
2007-01-17 03:36:00,1.51889,1.51921,1.51867,1.51919,42200000.0
2007-01-17 03:37:00,1.51918,1.51923,1.51888,1.51918,24400000.0
2007-01-17 03:38:00,1.51904,1.51906,1.51868,1.51887,30400000.0
2007-01-17 03:39:00,1.51849,1.51851,1.51827,1.51844,68400001.0
2007-01-17 03:40:00,1.51838,1.51885,1.51825,1.51885,141800000.0
2007-01-17 03:41:00,1.51881,1.51896,1.5188,1.51895,75900000.0
2007-01-17 03:42:00,1.51898,1.51904,1.51885,1.51889,82600000.0
2007-01-17 03:43:00,1.51886,1.51897,1.51886,1.51897,19800000.0
2007-01-17 03:44:00,1.51869,1.51884,1.51859,1.51879,33500000.0
2007-01-17 03:45:00,1.5188,1.51902,1.51876,1.51902,43700000.0
2007-01-17 03:46:00,1.51863,1.51863,1.5184,1.51846,46800000.0
2007-01-17 03:47:00,1.51851,1.51861,1.51845,1.51845,31600000.0
2007-01-17 03:48:00,1.51883,1.51893,1.51865,1.51884,33200000.0
2007-01-17 03:49:00,1.51889,1.51889,1.51854,1.51854,33800000.0
2007-01-17 03:50:00,1.51876,1.51883,1.51843,1.51845,132700000.0
2007-01-17 03:51:00,1.51866,1.51875,1.51862,1.51864,40000000.0
2007-01-17 03:52:00,1.51866,1.51866,1.51834,1.51842,88400000.0
2007-01-17 03:53:00,1.51837,1.5185,1.5182,1.51836,61000000.0
2007-01-17 03:54:00,1.51838,1.51888,1.51838,1.51846,18200000.0
2007-01-17 03:55:00,1.51875,1.51881,1.51857,1.51876,31400000.0
2007-01-17 03:56:00,1.51864,1.51876,1.51854,1.51854,18600000.0
2007-01-17 03:57:00,1.51803,1.51824,1.51799,1.51816,137200000.0
2007-01-17 03:58:00,1.51822,1.51947,1.51814,1.51815,215200000.0
2007-01-17 03:59:00,1.51835,1.51863,1.51832,1.51848,143200000.0
2007-01-17 04:00:00,1.5185,1.51867,1.51847,1.51848,72500000.0
2007-01-17 04:01:00,1.51847,1.51868,1.51839,1.51859,134100000.0
2007-01-17 04:02:00,1.51855,1.51866,1.5183,1.5183,132500000.0
2007-01-17 04:03:00,1.51829,1.51834,1.51809,1.51834,92600000.0
2007-01-17 04:04:00,1.51818,1.51825,1.51809,1.51813,133000000.0
2007-01-17 04:05:00,1.51809,1.51874,1.51805,1.51856,195300001.0
2007-01-17 04:06:00,1.51823,1.5187,1.51823,1.51848,99800000.0
2007-01-17 04:07:00,1.5186,1.5186,1.51832,1.51832,138300000.0
2007-01-17 04:08:00,1.51869,1.51874,1.51847,1.5187,27800000.0
2007-01-17 04:09:00,1.51886,1.51891,1.51861,1.51891,37800000.0
2007-01-17 04:10:00,1.51885,1.51885,1.51857,1.51874,93800000.0
2007-01-17 04:11:00,1.51882,1.51893,1.51853,1.51862,62300001.0
2007-01-17 04:12:00,1.51856,1.51862,1.5185,1.5185,67400000.0
2007-01-17 04:13:00,1.51848,1.51872,1.51848,1.5186,65500000.0
2007-01-17 04:14:00,1.51871,1.51893,1.51869,1.51893,73000000.0
2007-01-17 04:15:00,1.519,1.5193,1.51896,1.51903,84600001.0
2007-01-17 04:16:00,1.51889,1.51904,1.51873,1.51878,91000000.0
2007-01-17 04:17:00,1.5188,1.5188,1.51862,1.51868,39200000.0
2007-01-17 04:18:00,1.51864,1.51876,1.51855,1.51867,135200000.0
2007-01-17 04:19:00,1.51873,1.5188,1.51869,1.51871,60500000.0
2007-01-17 04:20:00,1.51865,1.51877,1.51851,1.51861,175800001.0
2007-01-17 04:21:00,1.51859,1.51876,1.51859,1.51866,51700000.0
2007-01-17 04:22:00,1.5185,1.51902,1.5184,1.51902,48600000.0
2007-01-17 04:23:00,1.51879,1.51879,1.51873,1.51873,38900000.0
2007-01-17 04:24:00,1.5187,1.51881,1.51865,1.51866,152800000.0
2007-01-17 04:25:00,1.51863,1.51914,1.51853,1.51889,254500000.0
2007-01-17 04:26:00,1.519,1.51902,1.51882,1.51882,131000000.0
2007-01-17 04:27:00,1.51885,1.5189,1.51873,1.51876,58000000.0
2007-01-17 04:28:00,1.51885,1.5189,1.5188,1.5188,43600000.0
2007-01-17 04:29:00,1.51872,1.51915,1.51872,1.51908,94400000.0
2007-01-17 04:30:00,1.51866,1.51907,1.51862,1.519,94100000.0
2007-01-17 04:31:00,1.51907,1.51923,1.51882,1.5191,47700000.0
2007-01-17 04:32:00,1.519,1.519,1.519,1.519,66000000.0
2007-01-17 04:33:00,1.51926,1.51934,1.51912,1.51923,66000000.0
2007-01-17 04:34:00,1.51925,1.51935,1.51919,1.51919,28200000.0
2007-01-17 04:35:00,1.51917,1.51926,1.5191,1.5191,50100000.0
2007-01-17 04:36:00,1.51933,1.51948,1.51869,1.51931,160900000.0
2007-01-17 04:37:00,1.51926,1.51954,1.51901,1.5193,106000000.0
2007-01-17 04:38:00,1.51921,1.51929,1.51915,1.51921,51300000.0
2007-01-17 04:39:00,1.51904,1.51931,1.51902,1.51916,48800000.0
2007-01-17 04:40:00,1.51907,1.51937,1.51907,1.51937,41100000.0
2007-01-17 04:41:00,1.51923,1.51953,1.51922,1.51934,49200000.0
2007-01-17 04:42:00,1.51904,1.5192,1.51902,1.51918,78400000.0
2007-01-17 04:43:00,1.5191,1.5191,1.519,1.519,46800000.0
2007-01-17 04:44:00,1.51895,1.51939,1.5189,1.51939,39800000.0
2007-01-17 04:45:00,1.5194,1.5196,1.51902,1.5194,44600000.0
2007-01-17 04:46:00,1.51917,1.51917,1.51897,1.51897,40500000.0
2007-01-17 04:47:00,1.51885,1.51926,1.5188,1.51926,81900000.0
2007-01-17 04:48:00,1.51895,1.51922,1.51895,1.51915,56000000.0
2007-01-17 04:49:00,1.51902,1.51902,1.51858,1.51865,61000000.0
2007-01-17 04:50:00,1.51908,1.51917,1.51897,1.51902,49200000.0
2007-01-17 04:51:00,1.51867,1.51867,1.51862,1.51862,38200000.0
2007-01-17 04:52:00,1.51859,1.51898,1.51841,1.51893,41900000.0
2007-01-17 04:53:00,1.51887,1.51911,1.51876,1.51895,40900000.0
2007-01-17 04:54:00,1.51877,1.51902,1.51877,1.51881,46200001.0
2007-01-17 04:55:00,1.51913,1.51924,1.51881,1.51924,33700000.0
2007-01-17 04:56:00,1.51888,1.51914,1.51888,1.51902,33000000.0
2007-01-17 04:57:00,1.51887,1.51928,1.51887,1.51895,60600000.0
2007-01-17 04:58:00,1.51895,1.5193,1.51883,1.51928,31800000.0
2007-01-17 04:59:00,1.51908,1.51919,1.519,1.519,90400000.0
2007-01-17 05:00:00,1.51928,1.51953,1.51927,1.51953,42800000.0
2007-01-17 05:01:00,1.51943,1.51962,1.51937,1.51962,35200000.0
2007-01-17 05:02:00,1.51948,1.51956,1.51927,1.51945,39200001.0
2007-01-17 05:03:00,1.51925,1.51952,1.5192,1.51932,163500000.0
2007-01-17 05:04:00,1.51938,1.51939,1.5193,1.51939,191500000.0
2007-01-17 05:05:00,1.51939,1.51939,1.51923,1.51927,164800000.0
2007-01-17 05:06:00,1.51925,1.51925,1.51891,1.51906,160700000.0
2007-01-17 05:07:00,1.51889,1.51941,1.51889,1.51898,265800001.0
2007-01-17 05:08:00,1.51923,1.51942,1.51915,1.51918,260600000.0
2007-01-17 05:09:00,1.51909,1.51941,1.51906,1.51909,215900000.0
2007-01-17 05:10:00,1.51914,1.51924,1.51909,1.51923,197600000.0
2007-01-17 05:11:00,1.51918,1.51933,1.51913,1.51923,114700000.0
2007-01-17 05:12:00,1.51924,1.51929,1.51919,1.51919,108700000.0
2007-01-17 05:13:00,1.51926,1.51952,1.51925,1.5193,170000000.0
2007-01-17 05:14:00,1.51922,1.5193,1.51914,1.51916,201400000.0
2007-01-17 05:15:00,1.51923,1.51936,1.51913,1.51932,34800000.0
2007-01-17 05:16:00,1.5193,1.51948,1.51925,1.51944,209300000.0
2007-01-17 05:17:00,1.51958,1.5197,1.51932,1.51968,168900001.0
2007-01-17 05:18:00,1.51978,1.51978,1.51942,1.51957,221400000.0
2007-01-17 05:19:00,1.51934,1.51968,1.51928,1.51929,290400001.0
2007-01-17 05:20:00,1.51918,1.5194,1.51911,1.51927,297600001.0
2007-01-17 05:21:00,1.51922,1.51961,1.51916,1.51937,338300001.0
2007-01-17 05:22:00,1.51937,1.51942,1.51925,1.5193,221500000.0
2007-01-17 05:23:00,1.51925,1.51937,1.51924,1.51925,126800001.0
2007-01-17 05:24:00,1.51919,1.51926,1.51915,1.51916,198100000.0
2007-01-17 05:25:00,1.51933,1.5195,1.51913,1.51918,209600001.0
2007-01-17 05:26:00,1.51909,1.51909,1.51892,1.51909,118800000.0
2007-01-17 05:27:00,1.51937,1.51959,1.51915,1.51935,225400000.0
2007-01-17 05:28:00,1.51923,1.51931,1.51893,1.51927,326300001.0
2007-01-17 05:29:00,1.51928,1.51937,1.51906,1.51917,223000000.0
2007-01-17 05:30:00,1.51917,1.51937,1.51907,1.51909,203400001.0
2007-01-17 05:31:00,1.51912,1.51942,1.51909,1.51917,78000000.0
2007-01-17 05:32:00,1.51933,1.51943,1.51921,1.51938,181700000.0
2007-01-17 05:33:00,1.51941,1.51944,1.51918,1.51933,206800000.0
2007-01-17 05:34:00,1.51941,1.51968,1.51933,1.51936,202400000.0
2007-01-17 05:35:00,1.51953,1.51959,1.51942,1.51952,32800000.0
2007-01-17 05:36:00,1.51922,1.51945,1.51922,1.51935,161900000.0
2007-01-17 05:37:00,1.51935,1.51946,1.51926,1.51932,182300000.0
2007-01-17 05:38:00,1.51936,1.51956,1.51933,1.51936,152300000.0
2007-01-17 05:39:00,1.51934,1.51944,1.51924,1.51934,167500000.0
2007-01-17 05:40:00,1.51915,1.51944,1.51905,1.51937,189000000.0
2007-01-17 05:41:00,1.51935,1.51967,1.5193,1.51932,121400000.0
2007-01-17 05:42:00,1.51938,1.51945,1.51928,1.5193,255900001.0
2007-01-17 05:43:00,1.51928,1.51939,1.51925,1.5193,77700000.0
2007-01-17 05:44:00,1.51924,1.51932,1.51906,1.51906,112100000.0
2007-01-17 05:45:00,1.51914,1.51952,1.51911,1.51923,129200000.0
2007-01-17 05:46:00,1.51928,1.51939,1.51918,1.51924,202200001.0
2007-01-17 05:47:00,1.51921,1.51926,1.51904,1.51919,195100001.0
2007-01-17 05:48:00,1.519,1.51924,1.51889,1.51913,263900000.0
2007-01-17 05:49:00,1.51907,1.51916,1.51876,1.51878,199500002.0
2007-01-17 05:50:00,1.51882,1.51921,1.51881,1.51905,254500000.0
2007-01-17 05:51:00,1.51914,1.51924,1.51899,1.51907,193700001.0
2007-01-17 05:52:00,1.51913,1.51934,1.51912,1.51931,189100000.0
2007-01-17 05:53:00,1.51917,1.51932,1.51893,1.51901,116700001.0
2007-01-17 05:54:00,1.51904,1.51925,1.51881,1.51918,214300000.0
2007-01-17 05:55:00,1.51911,1.5193,1.51898,1.51912,243200004.0
2007-01-17 05:56:00,1.51913,1.51934,1.51899,1.51903,171700000.0
2007-01-17 05:57:00,1.51915,1.51923,1.51913,1.51916,178700000.0
2007-01-17 05:58:00,1.51926,1.51926,1.51897,1.51897,119800000.0
2007-01-17 05:59:00,1.5192,1.51928,1.51914,1.51918,78100000.0
2007-01-17 06:00:00,1.51908,1.51908,1.51894,1.51897,235600001.0
2007-01-17 06:01:00,1.51913,1.51926,1.51902,1.51908,160500001.0
2007-01-17 06:02:00,1.51907,1.51942,1.51907,1.51931,275600000.0
2007-01-17 06:03:00,1.5195,1.51958,1.51937,1.51951,36400000.0
2007-01-17 06:04:00,1.5195,1.51955,1.51942,1.51953,171100000.0
2007-01-17 06:05:00,1.51958,1.51979,1.51949,1.51966,448700001.0
2007-01-17 06:06:00,1.51976,1.51988,1.51971,1.51975,77600000.0
2007-01-17 06:07:00,1.5199,1.52006,1.51966,1.52005,361800002.0
2007-01-17 06:08:00,1.51985,1.5201,1.51979,1.51981,553700000.0
2007-01-17 06:09:00,1.51948,1.51982,1.51937,1.51951,373300000.0
2007-01-17 06:10:00,1.51969,1.51988,1.51961,1.51965,346100001.0
2007-01-17 06:11:00,1.51966,1.51979,1.51955,1.51967,343500000.0
2007-01-17 06:12:00,1.51964,1.51993,1.51952,1.51984,250300001.0
2007-01-17 06:13:00,1.51974,1.51989,1.51956,1.51956,362200001.0
2007-01-17 06:14:00,1.51975,1.51975,1.51944,1.51957,330900002.0
2007-01-17 06:15:00,1.5196,1.51969,1.51952,1.51963,161100000.0
2007-01-17 06:16:00,1.51962,1.51972,1.5195,1.51972,244000001.0
2007-01-17 06:17:00,1.51953,1.51965,1.51949,1.51949,151600000.0
2007-01-17 06:18:00,1.51952,1.51989,1.51952,1.51964,259500000.0
2007-01-17 06:19:00,1.51952,1.51978,1.51952,1.51978,172600001.0
2007-01-17 06:20:00,1.51977,1.51993,1.51965,1.51979,240200000.0
2007-01-17 06:21:00,1.51984,1.51984,1.5194,1.51959,237300000.0
2007-01-17 06:22:00,1.5195,1.5199,1.51949,1.51964,257600000.0
2007-01-17 06:23:00,1.51952,1.5198,1.5195,1.5196,261700000.0
2007-01-17 06:24:00,1.51958,1.51971,1.51947,1.5196,328800000.0
2007-01-17 06:25:00,1.51963,1.51969,1.51957,1.5196,237600000.0
2007-01-17 06:26:00,1.51952,1.51968,1.51946,1.51968,302300000.0
2007-01-17 06:27:00,1.51957,1.5197,1.51953,1.51964,287800000.0
2007-01-17 06:28:00,1.51964,1.51983,1.51955,1.51969,370900000.0
2007-01-17 06:29:00,1.51968,1.51982,1.51951,1.51953,81900000.0
2007-01-17 06:30:00,1.51947,1.51979,1.51946,1.51959,287500000.0
2007-01-17 06:31:00,1.51958,1.51963,1.5194,1.51953,126500001.0
2007-01-17 06:32:00,1.51952,1.51955,1.51945,1.51945,172100000.0
2007-01-17 06:33:00,1.51943,1.51967,1.51942,1.5195,247100000.0
2007-01-17 06:34:00,1.51951,1.51961,1.51941,1.51956,230100001.0
2007-01-17 06:35:00,1.51941,1.51966,1.51939,1.51943,146100000.0
2007-01-17 06:36:00,1.51941,1.51951,1.51941,1.51941,73600000.0
2007-01-17 06:37:00,1.51935,1.51944,1.51929,1.5194,227700002.0
2007-01-17 06:38:00,1.51946,1.51979,1.51946,1.51953,128300000.0
2007-01-17 06:39:00,1.51962,1.51962,1.51949,1.5196,53500000.0
2007-01-17 06:40:00,1.5196,1.51972,1.51947,1.51965,141800001.0
2007-01-17 06:41:00,1.51966,1.51969,1.5195,1.51951,206500000.0
2007-01-17 06:42:00,1.51964,1.51996,1.51962,1.51985,266900000.0
2007-01-17 06:43:00,1.51993,1.52001,1.51984,1.51984,157900000.0
2007-01-17 06:44:00,1.51987,1.51992,1.51967,1.51979,300700001.0
2007-01-17 06:45:00,1.51989,1.51995,1.5198,1.51995,234800000.0
2007-01-17 06:46:00,1.51989,1.51996,1.51983,1.51985,211000000.0
2007-01-17 06:47:00,1.51989,1.52011,1.51989,1.52003,282300002.0
2007-01-17 06:48:00,1.51989,1.52014,1.51989,1.52003,55100001.0
2007-01-17 06:49:00,1.51997,1.52026,1.51988,1.51994,276200000.0
2007-01-17 06:50:00,1.52003,1.52012,1.51993,1.51997,50600001.0
2007-01-17 06:51:00,1.52016,1.52026,1.51981,1.52002,40600000.0
2007-01-17 06:52:00,1.51983,1.52008,1.51983,1.51992,222700001.0
2007-01-17 06:53:00,1.52004,1.52033,1.52001,1.52008,237400001.0
2007-01-17 06:54:00,1.51996,1.52035,1.51986,1.51987,402600001.0
2007-01-17 06:55:00,1.51982,1.52007,1.51974,1.51992,356300000.0
2007-01-17 06:56:00,1.52003,1.52003,1.51985,1.51985,25800000.0
2007-01-17 06:57:00,1.51988,1.51995,1.51987,1.51988,75900000.0
2007-01-17 06:58:00,1.51983,1.51987,1.51963,1.51972,201400000.0
2007-01-17 06:59:00,1.51967,1.51989,1.51961,1.51975,305800001.0
2007-01-17 07:00:00,1.51987,1.51993,1.51978,1.51989,108400000.0
2007-01-17 07:01:00,1.51963,1.51981,1.51963,1.51977,299300001.0
2007-01-17 07:02:00,1.51969,1.52004,1.51965,1.51993,344400000.0
2007-01-17 07:03:00,1.52002,1.52009,1.51994,1.52002,142500000.0
2007-01-17 07:04:00,1.52002,1.52012,1.51994,1.52002,298800001.0
2007-01-17 07:05:00,1.52012,1.52012,1.51996,1.52002,119100000.0
2007-01-17 07:06:00,1.52003,1.52024,1.51996,1.52008,231200000.0
2007-01-17 07:07:00,1.52011,1.52027,1.52001,1.52008,182600000.0
2007-01-17 07:08:00,1.52027,1.52037,1.52012,1.52022,247300001.0
2007-01-17 07:09:00,1.52009,1.52029,1.51999,1.52018,218600000.0
2007-01-17 07:10:00,1.52024,1.52028,1.52006,1.52011,441500001.0
2007-01-17 07:11:00,1.52002,1.5202,1.52002,1.52006,378200002.0
2007-01-17 07:12:00,1.52002,1.5204,1.52002,1.5204,259200000.0
2007-01-17 07:13:00,1.5211,1.5211,1.521,1.521,561300002.0
2007-01-17 07:14:00,1.52031,1.52034,1.52022,1.52027,561300002.0
2007-01-17 07:15:00,1.5204,1.52055,1.52005,1.52055,224800001.0
2007-01-17 07:16:00,1.52046,1.52059,1.52037,1.52048,217100000.0
2007-01-17 07:17:00,1.52037,1.52046,1.52019,1.52027,236100001.0
2007-01-17 07:18:00,1.52034,1.52064,1.52034,1.52045,436400001.0
2007-01-17 07:19:00,1.52041,1.52054,1.52028,1.52054,333600001.0
2007-01-17 07:20:00,1.52053,1.52065,1.52033,1.52044,465000000.0
2007-01-17 07:21:00,1.52034,1.52056,1.52029,1.52029,319600000.0
2007-01-17 07:22:00,1.52034,1.52063,1.52034,1.52051,330000000.0
2007-01-17 07:23:00,1.52048,1.52056,1.52028,1.52039,461400003.0
2007-01-17 07:24:00,1.52031,1.52049,1.5203,1.5204,303900000.0
2007-01-17 07:25:00,1.52044,1.52054,1.52032,1.5205,391200000.0
2007-01-17 07:26:00,1.52047,1.52062,1.52037,1.5205,312300000.0
2007-01-17 07:27:00,1.52049,1.52064,1.52036,1.52053,163400000.0
2007-01-17 07:28:00,1.52052,1.5206,1.52047,1.52052,194600000.0
2007-01-17 07:29:00,1.52043,1.52054,1.52021,1.52024,223800002.0
2007-01-17 07:30:00,1.52036,1.52052,1.52029,1.52035,529100000.0
2007-01-17 07:31:00,1.52025,1.52055,1.52025,1.52053,258800000.0
2007-01-17 07:32:00,1.52056,1.52059,1.52033,1.5205,483800001.0
2007-01-17 07:33:00,1.52046,1.52066,1.52038,1.52039,410300002.0
2007-01-17 07:34:00,1.52044,1.5205,1.52032,1.52043,297800001.0
2007-01-17 07:35:00,1.52042,1.52057,1.52041,1.52047,282100000.0
2007-01-17 07:36:00,1.52045,1.52056,1.52029,1.52052,459800006.0
2007-01-17 07:37:00,1.52059,1.52075,1.52047,1.52055,206400002.0
2007-01-17 07:38:00,1.52048,1.52068,1.52046,1.52049,77300000.0
2007-01-17 07:39:00,1.52044,1.52073,1.52039,1.52073,389200001.0
2007-01-17 07:40:00,1.52071,1.52076,1.52045,1.52062,321200000.0
2007-01-17 07:41:00,1.52065,1.5208,1.52058,1.52064,644500003.0
2007-01-17 07:42:00,1.52071,1.52071,1.52035,1.52048,334800000.0
2007-01-17 07:43:00,1.52042,1.52057,1.52025,1.52041,247100001.0
2007-01-17 07:44:00,1.52036,1.52039,1.52016,1.52018,363200000.0
2007-01-17 07:45:00,1.5203,1.52039,1.52013,1.52024,366900000.0
2007-01-17 07:46:00,1.52024,1.52042,1.52015,1.52022,457300002.0
2007-01-17 07:47:00,1.52033,1.52056,1.5202,1.52025,629200001.0
2007-01-17 07:48:00,1.52024,1.52056,1.52023,1.52033,776600004.0
2007-01-17 07:49:00,1.52045,1.52056,1.52019,1.52027,616400001.0
2007-01-17 07:50:00,1.52039,1.52056,1.52021,1.52029,593800001.0
2007-01-17 07:51:00,1.52061,1.52086,1.5205,1.52069,582800001.0
2007-01-17 07:52:00,1.52069,1.52095,1.52068,1.52077,456400002.0
2007-01-17 07:53:00,1.5207,1.52096,1.52054,1.52074,574300004.0
2007-01-17 07:54:00,1.52078,1.52093,1.52069,1.52072,357700000.0
2007-01-17 07:55:00,1.52071,1.52084,1.52053,1.52063,387900000.0
2007-01-17 07:56:00,1.52071,1.52096,1.52063,1.52084,670800000.0
2007-01-17 07:57:00,1.52083,1.52098,1.52067,1.52077,562100000.0
2007-01-17 07:58:00,1.52085,1.52092,1.52068,1.52077,805500005.0
2007-01-17 07:59:00,1.52084,1.52102,1.52076,1.52084,474400000.0
2007-01-17 08:00:00,1.52093,1.52108,1.5207,1.52076,371500001.0
2007-01-17 08:01:00,1.52051,1.5209,1.52046,1.52065,514200002.0
2007-01-17 08:02:00,1.52066,1.52099,1.52065,1.52099,262700000.0
2007-01-17 08:03:00,1.52088,1.52088,1.52057,1.52058,471000001.0
2007-01-17 08:04:00,1.52057,1.52076,1.52047,1.52056,395400000.0
2007-01-17 08:05:00,1.52071,1.52091,1.52063,1.52073,279600000.0
2007-01-17 08:06:00,1.52109,1.52129,1.52091,1.52104,705900001.0
2007-01-17 08:07:00,1.52082,1.521,1.52066,1.52094,504100002.0
2007-01-17 08:08:00,1.5211,1.52132,1.52106,1.52132,392600000.0
2007-01-17 08:09:00,1.52135,1.52148,1.52118,1.52127,549500002.0
2007-01-17 08:10:00,1.52131,1.5216,1.52114,1.52132,517100000.0
2007-01-17 08:11:00,1.52138,1.52159,1.52127,1.52137,234500000.0
2007-01-17 08:12:00,1.52138,1.52154,1.52124,1.52139,398600002.0
2007-01-17 08:13:00,1.52119,1.52138,1.52114,1.52132,212600001.0
2007-01-17 08:14:00,1.52125,1.52134,1.52106,1.52106,98800000.0
2007-01-17 08:15:00,1.52106,1.52127,1.52106,1.52108,315100002.0
2007-01-17 08:16:00,1.52106,1.52131,1.52105,1.52117,275100000.0
2007-01-17 08:17:00,1.52128,1.52143,1.5212,1.52123,319300003.0
2007-01-17 08:18:00,1.52123,1.52145,1.52123,1.52131,213500000.0
2007-01-17 08:19:00,1.52136,1.52158,1.52123,1.52158,338200000.0
2007-01-17 08:20:00,1.52155,1.52183,1.52154,1.52159,276300000.0
2007-01-17 08:21:00,1.52163,1.52189,1.52156,1.52189,459300001.0
2007-01-17 08:22:00,1.52177,1.52193,1.52171,1.5218,315200001.0
2007-01-17 08:23:00,1.52185,1.5219,1.52167,1.52167,243300000.0
2007-01-17 08:24:00,1.52175,1.52209,1.52171,1.52181,520600000.0
2007-01-17 08:25:00,1.52179,1.52179,1.52153,1.52159,557700000.0
2007-01-17 08:26:00,1.52148,1.52186,1.52148,1.52185,282600000.0
2007-01-17 08:27:00,1.52181,1.52201,1.52163,1.52181,394000000.0
2007-01-17 08:28:00,1.52183,1.52207,1.52178,1.52206,622500004.0
2007-01-17 08:29:00,1.52197,1.5222,1.52179,1.52197,430900001.0
2007-01-17 08:30:00,1.52179,1.52207,1.52149,1.5215,463100000.0
2007-01-17 08:31:00,1.52146,1.52179,1.52137,1.52167,274100001.0
2007-01-17 08:32:00,1.52172,1.52183,1.52133,1.52165,339700000.0
2007-01-17 08:33:00,1.52156,1.52173,1.52156,1.52156,203000000.0
2007-01-17 08:34:00,1.5216,1.52182,1.52144,1.52152,660100007.0
2007-01-17 08:35:00,1.52149,1.52159,1.52139,1.52147,461600001.0
2007-01-17 08:36:00,1.52131,1.52159,1.52122,1.52155,403000003.0
2007-01-17 08:37:00,1.519,1.5191,1.5189,1.519,354500001.0
2007-01-17 08:38:00,1.52159,1.52165,1.52138,1.52151,354500001.0
2007-01-17 08:39:00,1.52146,1.52166,1.52135,1.52147,588500000.0
2007-01-17 08:40:00,1.52137,1.52167,1.5213,1.5213,382200000.0
2007-01-17 08:41:00,1.52146,1.52162,1.52123,1.52143,438800000.0
2007-01-17 08:42:00,1.52148,1.52179,1.52141,1.52159,447100001.0
2007-01-17 08:43:00,1.52167,1.52188,1.52153,1.52157,291700000.0
2007-01-17 08:44:00,1.52129,1.52129,1.52085,1.52099,503600002.0
2007-01-17 08:45:00,1.52102,1.52112,1.52065,1.52075,660800002.0
2007-01-17 08:46:00,1.52074,1.52098,1.52059,1.52078,821600006.0
2007-01-17 08:47:00,1.52073,1.52093,1.52067,1.52067,631900005.0
2007-01-17 08:48:00,1.52066,1.52087,1.52053,1.52074,410700000.0
2007-01-17 08:49:00,1.52076,1.5211,1.52075,1.52092,513600004.0
2007-01-17 08:50:00,1.52123,1.52165,1.52115,1.52139,528200001.0
2007-01-17 08:51:00,1.52138,1.52173,1.52125,1.52141,532600000.0
2007-01-17 08:52:00,1.5216,1.52197,1.52152,1.52162,547000002.0
2007-01-17 08:53:00,1.52175,1.52202,1.52155,1.52181,559100002.0
2007-01-17 08:54:00,1.52182,1.5223,1.52172,1.52214,711900002.0
2007-01-17 08:55:00,1.52224,1.52224,1.5218,1.52194,565500001.0
2007-01-17 08:56:00,1.52188,1.52214,1.52176,1.52178,572400000.0
2007-01-17 08:57:00,1.5218,1.52217,1.52171,1.52192,482000001.0
2007-01-17 08:58:00,1.52217,1.52228,1.52174,1.52184,429200001.0
2007-01-17 08:59:00,1.52167,1.52175,1.52086,1.52086,318000001.0
2007-01-17 09:00:00,1.52065,1.5207,1.52042,1.5205,507100002.0
2007-01-17 09:01:00,1.5206,1.52086,1.5205,1.52068,343200000.0
2007-01-17 09:02:00,1.52062,1.52086,1.52053,1.52061,694500001.0
2007-01-17 09:03:00,1.52036,1.52036,1.51959,1.51996,705400000.0
2007-01-17 09:04:00,1.52016,1.52047,1.52006,1.52023,649900001.0
2007-01-17 09:05:00,1.52018,1.52042,1.52004,1.52009,543900001.0
2007-01-17 09:06:00,1.51995,1.52028,1.51986,1.52025,580300000.0
2007-01-17 09:07:00,1.52005,1.52008,1.51964,1.51987,322800000.0
2007-01-17 09:08:00,1.51995,1.51995,1.5193,1.5198,230700000.0
2007-01-17 09:09:00,1.51981,1.52011,1.51952,1.52011,295900000.0
2007-01-17 09:10:00,1.52014,1.52034,1.52007,1.52011,378400000.0
2007-01-17 09:11:00,1.52005,1.52034,1.51998,1.52001,529300000.0
2007-01-17 09:12:00,1.51982,1.52008,1.51966,1.51983,493000001.0
2007-01-17 09:13:00,1.51985,1.51993,1.51958,1.51959,506900000.0
2007-01-17 09:14:00,1.51955,1.5198,1.51955,1.51977,332600001.0
2007-01-17 09:15:00,1.51958,1.51975,1.51932,1.51968,492800001.0
2007-01-17 09:16:00,1.51949,1.51972,1.5194,1.5194,552200000.0
2007-01-17 09:17:00,1.51926,1.51948,1.51884,1.51921,566900000.0
2007-01-17 09:18:00,1.51905,1.51931,1.51905,1.51917,200000001.0
2007-01-17 09:19:00,1.51925,1.51942,1.51908,1.51915,531600001.0
2007-01-17 09:20:00,1.5192,1.51955,1.5192,1.51951,267200000.0
2007-01-17 09:21:00,1.51967,1.51978,1.51957,1.51972,298200000.0
2007-01-17 09:22:00,1.51972,1.51985,1.51966,1.51978,354700002.0
2007-01-17 09:23:00,1.51981,1.51981,1.51942,1.51959,342200000.0
2007-01-17 09:24:00,1.51965,1.51984,1.51937,1.51937,330200000.0
2007-01-17 09:25:00,1.51944,1.51955,1.51938,1.51948,480000002.0
2007-01-17 09:26:00,1.51925,1.51948,1.51911,1.51944,524000000.0
2007-01-17 09:27:00,1.51944,1.51967,1.5194,1.51943,360800000.0
2007-01-17 09:28:00,1.51952,1.51974,1.51941,1.5195,519900002.0
2007-01-17 09:29:00,1.5195,1.51958,1.51932,1.5194,496700002.0
2007-01-17 09:30:00,1.51937,1.51951,1.51908,1.51947,627500001.0
2007-01-17 09:31:00,1.51944,1.51977,1.51942,1.5196,410700000.0
2007-01-17 09:32:00,1.51946,1.51946,1.51914,1.51926,391200001.0
2007-01-17 09:33:00,1.51929,1.51943,1.51919,1.51926,280300002.0
2007-01-17 09:34:00,1.51939,1.51955,1.51933,1.51941,450100000.0
2007-01-17 09:35:00,1.51929,1.51951,1.51921,1.51931,245200000.0
2007-01-17 09:36:00,1.51927,1.5193,1.51892,1.51911,383400000.0
2007-01-17 09:37:00,1.51928,1.51941,1.51913,1.51926,393800001.0
2007-01-17 09:38:00,1.51905,1.51929,1.51895,1.51897,408500002.0
2007-01-17 09:39:00,1.51906,1.51913,1.51895,1.51902,399000001.0
2007-01-17 09:40:00,1.519,1.5191,1.51884,1.519,402500001.0
2007-01-17 09:41:00,1.51913,1.51932,1.51905,1.51932,540900003.0
2007-01-17 09:42:00,1.51953,1.51991,1.51953,1.51983,498500000.0
2007-01-17 09:43:00,1.51987,1.51997,1.51961,1.51975,305800001.0
2007-01-17 09:44:00,1.5197,1.51997,1.51969,1.51973,448200000.0
2007-01-17 09:45:00,1.51972,1.51979,1.51955,1.5197,552900000.0
2007-01-17 09:46:00,1.51967,1.51967,1.51943,1.51943,287700000.0
2007-01-17 09:47:00,1.51951,1.51961,1.51939,1.51941,447000002.0
2007-01-17 09:48:00,1.5194,1.51954,1.51923,1.51927,416300001.0
2007-01-17 09:49:00,1.51922,1.51953,1.51915,1.51949,566600000.0
2007-01-17 09:50:00,1.51934,1.51946,1.51884,1.51884,450200000.0
2007-01-17 09:51:00,1.51864,1.51885,1.51857,1.51885,464100001.0
2007-01-17 09:52:00,1.51889,1.51899,1.51869,1.51877,448800001.0
2007-01-17 09:53:00,1.51884,1.519,1.51875,1.51887,336900000.0
2007-01-17 09:54:00,1.51886,1.51918,1.51882,1.51912,565500001.0
2007-01-17 09:55:00,1.51906,1.51926,1.51894,1.51899,580900000.0
2007-01-17 09:56:00,1.51886,1.51903,1.51856,1.51868,371600001.0
2007-01-17 09:57:00,1.51882,1.51892,1.51858,1.51858,582200000.0
2007-01-17 09:58:00,1.51845,1.51871,1.51828,1.51832,824400001.0
2007-01-17 09:59:00,1.51841,1.51862,1.5183,1.51848,690200001.0
2007-01-17 10:00:00,1.51823,1.51824,1.51785,1.51792,236500000.0
2007-01-17 10:01:00,1.51794,1.51815,1.51772,1.51787,581500000.0
2007-01-17 10:02:00,1.51797,1.51823,1.51757,1.51814,608500002.0
2007-01-17 10:03:00,1.5181,1.51845,1.51795,1.51845,405100001.0
2007-01-17 10:04:00,1.51841,1.51843,1.51792,1.51826,418600001.0
2007-01-17 10:05:00,1.51797,1.51835,1.51797,1.51835,423500000.0
2007-01-17 10:06:00,1.51845,1.51864,1.5183,1.51841,524500001.0
2007-01-17 10:07:00,1.51813,1.51839,1.51806,1.51817,554200002.0
2007-01-17 10:08:00,1.51818,1.51837,1.51794,1.51794,440400000.0
2007-01-17 10:09:00,1.51822,1.51836,1.51794,1.51819,504200002.0
2007-01-17 10:10:00,1.5183,1.51844,1.51808,1.51815,370600003.0
2007-01-17 10:11:00,1.51808,1.51809,1.51785,1.51807,421500002.0
2007-01-17 10:12:00,1.51814,1.51825,1.51798,1.51807,454800001.0
2007-01-17 10:13:00,1.51811,1.51845,1.51803,1.51845,474000002.0
2007-01-17 10:14:00,1.51851,1.5187,1.51826,1.51828,567800000.0
2007-01-17 10:15:00,1.51832,1.51832,1.51774,1.51774,396400001.0
2007-01-17 10:16:00,1.51784,1.51818,1.51779,1.51818,439100000.0
2007-01-17 10:17:00,1.51827,1.51837,1.51796,1.51816,312600001.0
2007-01-17 10:18:00,1.51829,1.51862,1.51826,1.51861,402100001.0
2007-01-17 10:19:00,1.51875,1.51877,1.51855,1.51857,358300002.0
2007-01-17 10:20:00,1.51847,1.51871,1.51843,1.51868,481900001.0
2007-01-17 10:21:00,1.51862,1.51873,1.51843,1.51847,443100000.0
2007-01-17 10:22:00,1.51849,1.51884,1.51847,1.5186,338000001.0
2007-01-17 10:23:00,1.51856,1.51876,1.51849,1.51863,484400000.0
2007-01-17 10:24:00,1.51876,1.51918,1.5186,1.51905,446100001.0
2007-01-17 10:25:00,1.51914,1.51914,1.51886,1.51904,407600002.0
2007-01-17 10:26:00,1.51902,1.51937,1.51887,1.519,513500001.0
2007-01-17 10:27:00,1.51903,1.51917,1.51889,1.51889,482300000.0
2007-01-17 10:28:00,1.51889,1.51902,1.51871,1.51873,640000002.0
2007-01-17 10:29:00,1.51846,1.51857,1.51832,1.51849,451100002.0
2007-01-17 10:30:00,1.51861,1.51886,1.51843,1.51852,742400003.0
2007-01-17 10:31:00,1.5184,1.51862,1.51827,1.51851,528400000.0
2007-01-17 10:32:00,1.51846,1.51872,1.51842,1.51843,594500002.0
2007-01-17 10:33:00,1.51888,1.51951,1.51866,1.51926,443900001.0
2007-01-17 10:34:00,1.5194,1.51977,1.51936,1.51967,387700000.0
2007-01-17 10:35:00,1.5198,1.52029,1.51978,1.51981,480700002.0
2007-01-17 10:36:00,1.5198,1.51996,1.51958,1.51977,564300001.0
2007-01-17 10:37:00,1.51997,1.52009,1.51951,1.52009,563600004.0
2007-01-17 10:38:00,1.52013,1.52037,1.52012,1.52019,457100001.0
2007-01-17 10:39:00,1.51975,1.51977,1.51943,1.51965,413000000.0
2007-01-17 10:40:00,1.51962,1.52001,1.5195,1.52001,294200001.0
2007-01-17 10:41:00,1.52017,1.52032,1.51995,1.52019,616500001.0
2007-01-17 10:42:00,1.52037,1.52039,1.51997,1.52009,368000000.0
2007-01-17 10:43:00,1.52009,1.52009,1.51941,1.51941,435300000.0
2007-01-17 10:44:00,1.51956,1.51975,1.51934,1.51963,624600004.0
2007-01-17 10:45:00,1.51966,1.5197,1.51937,1.51954,514200001.0
2007-01-17 10:46:00,1.51953,1.51958,1.51928,1.51939,304600001.0
2007-01-17 10:47:00,1.51931,1.51946,1.5191,1.5191,431800001.0
2007-01-17 10:48:00,1.5191,1.51939,1.51903,1.51922,524100001.0
2007-01-17 10:49:00,1.51926,1.51939,1.51908,1.51916,408600000.0
2007-01-17 10:50:00,1.51903,1.51918,1.5186,1.51884,526700000.0
2007-01-17 10:51:00,1.51874,1.51904,1.5187,1.51882,473400002.0
2007-01-17 10:52:00,1.5184,1.51865,1.51823,1.51864,283400001.0
2007-01-17 10:53:00,1.51864,1.51888,1.51862,1.51874,370500000.0
2007-01-17 10:54:00,1.51886,1.51902,1.51879,1.51895,467500001.0
2007-01-17 10:55:00,1.51889,1.51889,1.51854,1.51869,490300000.0
2007-01-17 10:56:00,1.51872,1.51886,1.51851,1.51876,522600002.0
2007-01-17 10:57:00,1.51888,1.51897,1.51861,1.51869,329600000.0
2007-01-17 10:58:00,1.51868,1.51896,1.51857,1.51879,443000001.0
2007-01-17 10:59:00,1.51871,1.51912,1.51867,1.51887,810000000.0
2007-01-17 11:00:00,1.51902,1.5191,1.51881,1.51891,513000001.0
2007-01-17 11:01:00,1.51864,1.51895,1.51863,1.5188,542100003.0
2007-01-17 11:02:00,1.51882,1.51906,1.51876,1.51884,557900004.0
2007-01-17 11:03:00,1.51883,1.51898,1.51873,1.51893,261100000.0
2007-01-17 11:04:00,1.51891,1.51902,1.51854,1.51883,585500002.0
2007-01-17 11:05:00,1.51894,1.51914,1.51882,1.51888,458900000.0
2007-01-17 11:06:00,1.51887,1.5191,1.51874,1.51892,634800001.0
2007-01-17 11:07:00,1.51894,1.51934,1.51894,1.51923,259200000.0
2007-01-17 11:08:00,1.51934,1.51936,1.51911,1.51918,320700000.0
2007-01-17 11:09:00,1.51913,1.51933,1.51908,1.51908,384800001.0
2007-01-17 11:10:00,1.51911,1.51938,1.51906,1.51918,448400000.0
2007-01-17 11:11:00,1.51895,1.51926,1.51884,1.51902,540100001.0
2007-01-17 11:12:00,1.51894,1.51921,1.51893,1.51911,610500005.0
2007-01-17 11:13:00,1.519,1.51925,1.51897,1.51911,353100000.0
2007-01-17 11:14:00,1.51905,1.51914,1.5189,1.51913,558800003.0
2007-01-17 11:15:00,1.51915,1.51939,1.51912,1.51929,501000002.0
2007-01-17 11:16:00,1.51939,1.51951,1.51917,1.51928,448900000.0
2007-01-17 11:17:00,1.51932,1.51939,1.51913,1.51917,413800000.0
2007-01-17 11:18:00,1.51918,1.51938,1.51908,1.51914,502100004.0
2007-01-17 11:19:00,1.51903,1.51916,1.51884,1.51889,381700000.0
2007-01-17 11:20:00,1.51888,1.51925,1.51884,1.51896,529400000.0
2007-01-17 11:21:00,1.51905,1.51913,1.51871,1.51889,530600001.0
2007-01-17 11:22:00,1.51861,1.51914,1.51856,1.51914,568000002.0
2007-01-17 11:23:00,1.51923,1.51937,1.51905,1.51916,523100000.0
2007-01-17 11:24:00,1.51917,1.51937,1.51913,1.51913,421900002.0
2007-01-17 11:25:00,1.51914,1.51914,1.51896,1.51909,468200000.0
2007-01-17 11:26:00,1.51912,1.51926,1.51895,1.51921,540400001.0
2007-01-17 11:27:00,1.51917,1.51928,1.51895,1.51908,638800002.0
2007-01-17 11:28:00,1.51925,1.51925,1.51895,1.51917,367700001.0
2007-01-17 11:29:00,1.51914,1.51924,1.51895,1.5191,530300001.0
2007-01-17 11:30:00,1.51917,1.51936,1.51908,1.51929,486000001.0
2007-01-17 11:31:00,1.51925,1.51966,1.51919,1.51925,597500002.0
2007-01-17 11:32:00,1.51919,1.51935,1.51896,1.51911,465700000.0
2007-01-17 11:33:00,1.51898,1.51912,1.51883,1.5189,493400000.0
2007-01-17 11:34:00,1.51891,1.519,1.51867,1.51878,614600000.0
2007-01-17 11:35:00,1.51889,1.519,1.51866,1.51881,502800001.0
2007-01-17 11:36:00,1.51877,1.51902,1.51875,1.51895,532600003.0
2007-01-17 11:37:00,1.51887,1.51906,1.51876,1.5188,507600003.0
2007-01-17 11:38:00,1.51875,1.51875,1.51835,1.51839,541000002.0
2007-01-17 11:39:00,1.51848,1.51853,1.51816,1.51827,639400001.0
2007-01-17 11:40:00,1.51847,1.51854,1.51828,1.51845,718000001.0
2007-01-17 11:41:00,1.51827,1.5185,1.51797,1.51814,729000002.0
2007-01-17 11:42:00,1.5183,1.51832,1.51797,1.51802,599500003.0
2007-01-17 11:43:00,1.51796,1.51813,1.51779,1.51781,579900002.0
2007-01-17 11:44:00,1.51793,1.51826,1.5179,1.51803,607300002.0
2007-01-17 11:45:00,1.51822,1.51837,1.51807,1.51826,565600003.0
2007-01-17 11:46:00,1.51832,1.51851,1.51818,1.51821,476000002.0
2007-01-17 11:47:00,1.51808,1.51844,1.518,1.51833,445700001.0
2007-01-17 11:48:00,1.5183,1.51844,1.51819,1.51827,549800002.0
2007-01-17 11:49:00,1.51835,1.51835,1.51787,1.5179,417000001.0
2007-01-17 11:50:00,1.51786,1.51794,1.51758,1.51772,393300002.0
2007-01-17 11:51:00,1.51763,1.51779,1.51747,1.51747,154600000.0
2007-01-17 11:52:00,1.51751,1.51787,1.5175,1.51772,251200001.0
2007-01-17 11:53:00,1.5177,1.51796,1.51767,1.51788,171400000.0
2007-01-17 11:54:00,1.5179,1.51799,1.5177,1.51791,346100001.0
2007-01-17 11:55:00,1.51793,1.51802,1.51779,1.51779,515600001.0
2007-01-17 11:56:00,1.51752,1.51767,1.51733,1.51748,429000000.0
2007-01-17 11:57:00,1.5175,1.51752,1.51718,1.51736,493600001.0
2007-01-17 11:58:00,1.51745,1.51767,1.51729,1.51747,476500000.0
2007-01-17 11:59:00,1.51742,1.51769,1.51727,1.51727,426600000.0
2007-01-17 12:00:00,1.51743,1.51767,1.51727,1.51733,606900002.0
2007-01-17 12:01:00,1.51726,1.51763,1.51726,1.51751,441000002.0
2007-01-17 12:02:00,1.51755,1.51782,1.51755,1.51769,380900000.0
2007-01-17 12:03:00,1.51776,1.51792,1.5175,1.51792,348600000.0
2007-01-17 12:04:00,1.51801,1.51822,1.51789,1.51805,389700000.0
2007-01-17 12:05:00,1.51845,1.51848,1.51818,1.51819,417400000.0
2007-01-17 12:06:00,1.5181,1.51832,1.51798,1.51808,384600000.0
2007-01-17 12:07:00,1.51804,1.51804,1.51778,1.51804,410800000.0
2007-01-17 12:08:00,1.51808,1.5182,1.51786,1.51814,509800001.0
2007-01-17 12:09:00,1.51819,1.51828,1.51796,1.51802,433900002.0
2007-01-17 12:10:00,1.51792,1.51815,1.51759,1.5178,334200000.0
2007-01-17 12:11:00,1.51777,1.51793,1.51765,1.51789,207800000.0
2007-01-17 12:12:00,1.5179,1.51811,1.5179,1.51809,225400001.0
2007-01-17 12:13:00,1.51801,1.51808,1.51771,1.51787,542900003.0
2007-01-17 12:14:00,1.51793,1.51807,1.51764,1.51798,621600001.0
2007-01-17 12:15:00,1.51794,1.51812,1.51787,1.51802,306400000.0
2007-01-17 12:16:00,1.51801,1.51849,1.51801,1.51849,405000000.0
2007-01-17 12:17:00,1.51806,1.51813,1.51802,1.51811,261800000.0
2007-01-17 12:18:00,1.51819,1.51826,1.51795,1.51826,351600001.0
2007-01-17 12:19:00,1.51831,1.51833,1.51808,1.51818,422200000.0
2007-01-17 12:20:00,1.51811,1.5182,1.51789,1.51796,421200000.0
2007-01-17 12:21:00,1.51792,1.51798,1.51773,1.51791,370200001.0
2007-01-17 12:22:00,1.51795,1.51822,1.51782,1.51798,402300003.0
2007-01-17 12:23:00,1.51801,1.51828,1.51799,1.51812,339300000.0
2007-01-17 12:24:00,1.51782,1.51808,1.51767,1.51773,622100002.0
2007-01-17 12:25:00,1.51816,1.51853,1.51799,1.51832,423700002.0
2007-01-17 12:26:00,1.51874,1.51874,1.51836,1.51866,398000000.0
2007-01-17 12:27:00,1.51858,1.5187,1.51843,1.51847,442300001.0
2007-01-17 12:28:00,1.51846,1.51861,1.51824,1.51841,535400002.0
2007-01-17 12:29:00,1.51824,1.51827,1.51781,1.51781,693200001.0
2007-01-17 12:30:00,1.51777,1.51803,1.51756,1.51769,563200000.0
2007-01-17 12:31:00,1.51777,1.51788,1.51747,1.51771,675300005.0
2007-01-17 12:32:00,1.5178,1.51807,1.51774,1.51779,580900000.0
2007-01-17 12:33:00,1.51789,1.51789,1.51762,1.5178,46800000.0
2007-01-17 12:34:00,1.51777,1.51801,1.51761,1.5178,635800002.0
2007-01-17 12:35:00,1.51791,1.5181,1.51781,1.51802,633600000.0
2007-01-17 12:36:00,1.51795,1.5183,1.51793,1.51793,452800001.0
2007-01-17 12:37:00,1.51793,1.51796,1.51759,1.51759,481000002.0
2007-01-17 12:38:00,1.51755,1.51785,1.51751,1.51776,725600002.0
2007-01-17 12:39:00,1.51775,1.51777,1.5175,1.51762,473800000.0
2007-01-17 12:40:00,1.51766,1.51779,1.51745,1.51772,503700000.0
2007-01-17 12:41:00,1.51777,1.51791,1.51762,1.51762,230700000.0
2007-01-17 12:42:00,1.51754,1.51772,1.51743,1.51749,326900001.0
2007-01-17 12:43:00,1.51758,1.51762,1.51724,1.51729,535300001.0
2007-01-17 12:44:00,1.51722,1.51733,1.51696,1.51717,448200003.0
2007-01-17 12:45:00,1.51728,1.51749,1.51685,1.51685,496700001.0
2007-01-17 12:46:00,1.51676,1.51697,1.5167,1.51681,426900000.0
2007-01-17 12:47:00,1.51683,1.51697,1.51669,1.51684,341000000.0
2007-01-17 12:48:00,1.51671,1.51672,1.5161,1.51635,467800001.0
2007-01-17 12:49:00,1.51635,1.51648,1.51619,1.5164,512600000.0
2007-01-17 12:50:00,1.51658,1.51672,1.51628,1.51657,496900001.0
2007-01-17 12:51:00,1.51664,1.51703,1.51664,1.5168,401800001.0
2007-01-17 12:52:00,1.51673,1.51688,1.51663,1.51678,325200000.0
2007-01-17 12:53:00,1.51664,1.51682,1.51637,1.51654,292700000.0
2007-01-17 12:54:00,1.51641,1.51663,1.51635,1.5164,386300001.0
2007-01-17 12:55:00,1.51643,1.51643,1.51588,1.516,421500000.0
2007-01-17 12:56:00,1.51602,1.51636,1.51564,1.51615,444700000.0
2007-01-17 12:57:00,1.51622,1.51655,1.51612,1.51627,498800001.0
2007-01-17 12:58:00,1.51629,1.51638,1.51608,1.51633,311500000.0
2007-01-17 12:59:00,1.51627,1.51637,1.51567,1.51567,676100000.0
2007-01-17 13:00:00,1.51565,1.5161,1.51565,1.5161,215600000.0
2007-01-17 13:01:00,1.51604,1.51649,1.51604,1.51649,362600000.0
2007-01-17 13:02:00,1.51642,1.51667,1.51631,1.51642,342000000.0
2007-01-17 13:03:00,1.51633,1.51657,1.51612,1.51639,415800000.0
2007-01-17 13:04:00,1.51653,1.51669,1.5165,1.51654,252900001.0
2007-01-17 13:05:00,1.51653,1.51653,1.51632,1.51632,124100000.0
2007-01-17 13:06:00,1.51649,1.51668,1.51641,1.51661,347600000.0
2007-01-17 13:07:00,1.51655,1.51678,1.51652,1.51655,337300000.0
2007-01-17 13:08:00,1.51666,1.51668,1.5165,1.51659,179700000.0
2007-01-17 13:09:00,1.51666,1.51679,1.51636,1.51636,312100002.0
2007-01-17 13:10:00,1.51641,1.51645,1.51627,1.51645,182600001.0
2007-01-17 13:11:00,1.51645,1.51669,1.5163,1.51649,376300000.0
2007-01-17 13:12:00,1.5166,1.51676,1.51655,1.51676,284300000.0
2007-01-17 13:13:00,1.51679,1.51689,1.51672,1.51689,312400001.0
2007-01-17 13:14:00,1.51671,1.51671,1.51635,1.51649,438000004.0
2007-01-17 13:15:00,1.51632,1.51671,1.51625,1.51645,381000001.0
2007-01-17 13:16:00,1.51645,1.5166,1.51626,1.51642,119900000.0
2007-01-17 13:17:00,1.51634,1.51638,1.51618,1.51618,90700000.0
2007-01-17 13:18:00,1.51618,1.51654,1.51618,1.51654,294800000.0
2007-01-17 13:19:00,1.51635,1.51659,1.51621,1.51643,284500000.0
2007-01-17 13:20:00,1.51634,1.51634,1.51606,1.51613,213700000.0
2007-01-17 13:21:00,1.5161,1.51614,1.51602,1.51614,152600001.0
2007-01-17 13:22:00,1.51601,1.51602,1.51561,1.51596,222600001.0
2007-01-17 13:23:00,1.5158,1.51595,1.51567,1.51576,261400000.0
2007-01-17 13:24:00,1.51588,1.51638,1.51588,1.51634,252500000.0
2007-01-17 13:25:00,1.51633,1.51654,1.51616,1.51616,157400000.0
2007-01-17 13:26:00,1.51609,1.51676,1.51608,1.51674,205400000.0
2007-01-17 13:27:00,1.51662,1.51675,1.51643,1.51661,326200000.0
2007-01-17 13:28:00,1.51671,1.51715,1.51668,1.51698,450700000.0
2007-01-17 13:29:00,1.51677,1.51758,1.51674,1.51725,567700000.0
2007-01-17 13:30:00,1.51724,1.51727,1.51685,1.51697,554900001.0
2007-01-17 13:31:00,1.5169,1.51721,1.51678,1.51698,528500003.0
2007-01-17 13:32:00,1.51709,1.51724,1.51694,1.51714,219800000.0
2007-01-17 13:33:00,1.51709,1.51726,1.51704,1.51711,390000001.0
2007-01-17 13:34:00,1.51713,1.51738,1.51706,1.5171,274800000.0
2007-01-17 13:35:00,1.51718,1.5175,1.51712,1.51738,393200003.0
2007-01-17 13:36:00,1.51741,1.51751,1.51728,1.51735,420000000.0
2007-01-17 13:37:00,1.51731,1.51754,1.51728,1.51731,491100001.0
2007-01-17 13:38:00,1.51733,1.51764,1.51732,1.51741,491700000.0
2007-01-17 13:39:00,1.51751,1.51763,1.51734,1.51744,263200000.0
2007-01-17 13:40:00,1.51734,1.51769,1.5173,1.51736,396400000.0
2007-01-17 13:41:00,1.51745,1.51745,1.51696,1.51723,229400000.0
2007-01-17 13:42:00,1.51731,1.51753,1.51729,1.51742,142500000.0
2007-01-17 13:43:00,1.51739,1.51739,1.51726,1.51734,120100000.0
2007-01-17 13:44:00,1.51711,1.51712,1.51691,1.51694,337100003.0
2007-01-17 13:45:00,1.51697,1.51713,1.51676,1.51677,463200001.0
2007-01-17 13:46:00,1.51674,1.51703,1.51655,1.5169,397200001.0
2007-01-17 13:47:00,1.51702,1.51721,1.5169,1.51715,491500002.0
2007-01-17 13:48:00,1.51714,1.51725,1.51712,1.51721,209800000.0
2007-01-17 13:49:00,1.51724,1.51729,1.51717,1.51719,254700000.0
2007-01-17 13:50:00,1.51719,1.51725,1.5171,1.51725,289200000.0
2007-01-17 13:51:00,1.51725,1.51734,1.51712,1.51734,260700000.0
2007-01-17 13:52:00,1.51721,1.51759,1.51701,1.5172,426400001.0
2007-01-17 13:53:00,1.51705,1.51728,1.51701,1.51714,489000000.0
2007-01-17 13:54:00,1.51688,1.5171,1.51663,1.51702,384300001.0
2007-01-17 13:55:00,1.51658,1.51678,1.51642,1.51642,315800000.0
2007-01-17 13:56:00,1.51649,1.51687,1.5164,1.51675,393200000.0
2007-01-17 13:57:00,1.51688,1.51693,1.51665,1.51682,398100002.0
2007-01-17 13:58:00,1.51678,1.51695,1.51671,1.51695,217800000.0
2007-01-17 13:59:00,1.51666,1.51705,1.51666,1.51669,395800001.0
2007-01-17 14:00:00,1.51648,1.51661,1.51631,1.51651,328100000.0
2007-01-17 14:01:00,1.51656,1.51675,1.51652,1.51652,320800000.0
2007-01-17 14:02:00,1.51649,1.51672,1.51646,1.51661,280800000.0
2007-01-17 14:03:00,1.5166,1.51675,1.51653,1.51661,419600001.0
2007-01-17 14:04:00,1.51673,1.51677,1.51651,1.51651,394800000.0
2007-01-17 14:05:00,1.5165,1.51668,1.51639,1.51658,389900001.0
2007-01-17 14:06:00,1.51678,1.51678,1.5163,1.5163,350800000.0
2007-01-17 14:07:00,1.51639,1.51661,1.51631,1.51645,398600002.0
2007-01-17 14:08:00,1.51656,1.51667,1.51624,1.51648,334200000.0
2007-01-17 14:09:00,1.51664,1.51664,1.51616,1.51628,148000000.0
2007-01-17 14:10:00,1.51626,1.51641,1.51589,1.51598,259300000.0
2007-01-17 14:11:00,1.5164,1.51652,1.5163,1.51642,115600000.0
2007-01-17 14:12:00,1.51648,1.51661,1.51636,1.51645,256600001.0
2007-01-17 14:13:00,1.51657,1.51725,1.51654,1.51708,141700000.0
2007-01-17 14:14:00,1.51712,1.51734,1.51708,1.51728,202700000.0
2007-01-17 14:15:00,1.51729,1.5175,1.51712,1.51724,386300001.0
2007-01-17 14:16:00,1.51725,1.5173,1.51709,1.5172,156900002.0
2007-01-17 14:17:00,1.51707,1.51722,1.51689,1.51714,619400000.0
2007-01-17 14:18:00,1.51697,1.51708,1.51674,1.51687,393000001.0
2007-01-17 14:19:00,1.51668,1.51692,1.51653,1.51664,439400002.0
2007-01-17 14:20:00,1.51659,1.51673,1.5165,1.51673,206200000.0
2007-01-17 14:21:00,1.51669,1.51688,1.51664,1.51667,384200000.0
2007-01-17 14:22:00,1.51669,1.51675,1.5164,1.51663,580200001.0
2007-01-17 14:23:00,1.51694,1.51705,1.51683,1.51695,177600000.0
2007-01-17 14:24:00,1.51694,1.51728,1.51689,1.51689,425400001.0
2007-01-17 14:25:00,1.51681,1.51708,1.51665,1.51688,532700002.0
2007-01-17 14:26:00,1.51697,1.51723,1.51697,1.51715,604500002.0
2007-01-17 14:27:00,1.51722,1.51748,1.51704,1.51716,471100000.0
2007-01-17 14:28:00,1.517,1.51732,1.51671,1.51732,36100000.0
2007-01-17 14:29:00,1.51716,1.51728,1.51697,1.51712,56700000.0
2007-01-17 14:30:00,1.51712,1.5173,1.5167,1.5173,31200000.0
2007-01-17 14:31:00,1.51698,1.51754,1.51698,1.5174,56100000.0
2007-01-17 14:32:00,1.51742,1.51754,1.51735,1.51754,36700000.0
2007-01-17 14:33:00,1.51733,1.51756,1.51722,1.5175,35400000.0
2007-01-17 14:34:00,1.51749,1.51756,1.51734,1.51755,26000000.0
2007-01-17 14:35:00,1.51765,1.51765,1.51738,1.51743,28400000.0
2007-01-17 14:36:00,1.5175,1.51771,1.51711,1.51711,33800000.0
2007-01-17 14:37:00,1.51757,1.51757,1.51728,1.51748,37200000.0
2007-01-17 14:38:00,1.51757,1.51757,1.51711,1.51749,25000000.0
2007-01-17 14:39:00,1.51743,1.5177,1.51714,1.51757,33800000.0
2007-01-17 14:40:00,1.51742,1.51766,1.51739,1.51751,20800000.0
2007-01-17 14:41:00,1.5176,1.5176,1.51736,1.51757,41200000.0
2007-01-17 14:42:00,1.51725,1.51737,1.51672,1.51672,43000000.0
2007-01-17 14:43:00,1.51719,1.51737,1.51708,1.51709,41900000.0
2007-01-17 14:44:00,1.51701,1.51736,1.51701,1.5173,34700000.0
2007-01-17 14:45:00,1.51724,1.51737,1.51702,1.51737,43800000.0
2007-01-17 14:46:00,1.51748,1.51748,1.51722,1.51733,47300000.0
2007-01-17 14:47:00,1.51756,1.51774,1.51743,1.51774,30500000.0
2007-01-17 14:48:00,1.51766,1.51782,1.51755,1.51782,40400000.0
2007-01-17 14:49:00,1.51793,1.51806,1.51782,1.51786,55600001.0
2007-01-17 14:50:00,1.51773,1.51791,1.51745,1.51771,33500000.0
2007-01-17 14:51:00,1.51766,1.51768,1.51747,1.51751,26400000.0
2007-01-17 14:52:00,1.51735,1.51768,1.51735,1.51768,52000001.0
2007-01-17 14:53:00,1.5175,1.51768,1.5171,1.51747,25800000.0
2007-01-17 14:54:00,1.51761,1.51761,1.51685,1.51685,34800000.0
2007-01-17 14:55:00,1.51714,1.51722,1.51687,1.51699,40000000.0
2007-01-17 14:56:00,1.51704,1.51704,1.51686,1.51696,27400000.0
2007-01-17 14:57:00,1.51693,1.51693,1.51667,1.51671,90900001.0
2007-01-17 14:58:00,1.51652,1.51675,1.51591,1.51591,43700000.0
2007-01-17 14:59:00,1.51609,1.51664,1.51609,1.51643,48900000.0
2007-01-17 15:00:00,1.51655,1.5167,1.5163,1.5163,57000000.0
2007-01-17 15:01:00,1.51646,1.51654,1.51618,1.51639,31100000.0
2007-01-17 15:02:00,1.51657,1.51657,1.51615,1.51624,46000000.0
2007-01-17 15:03:00,1.51627,1.51648,1.51587,1.51633,53200000.0
2007-01-17 15:04:00,1.51644,1.51674,1.51642,1.51672,36600000.0
2007-01-17 15:05:00,1.51644,1.51647,1.5162,1.5163,42400001.0
2007-01-17 15:06:00,1.51624,1.51632,1.51591,1.51597,50600000.0
2007-01-17 15:07:00,1.51622,1.51622,1.51581,1.51621,47000000.0
2007-01-17 15:08:00,1.51608,1.51615,1.51595,1.51606,46600000.0
2007-01-17 15:09:00,1.51606,1.51645,1.51606,1.51632,37600000.0
2007-01-17 15:10:00,1.51632,1.51652,1.51618,1.51632,46400000.0
2007-01-17 15:11:00,1.51654,1.51671,1.51642,1.51642,26000000.0
2007-01-17 15:12:00,1.51601,1.51621,1.51562,1.51562,35400000.0
2007-01-17 15:13:00,1.51604,1.51613,1.51586,1.51613,35200000.0
2007-01-17 15:14:00,1.51598,1.51648,1.51598,1.51648,34800000.0
2007-01-17 15:15:00,1.51644,1.51647,1.5159,1.51639,42600000.0
2007-01-17 15:16:00,1.51644,1.51664,1.51644,1.51659,28600000.0
2007-01-17 15:17:00,1.51653,1.51674,1.51642,1.51662,50400000.0
2007-01-17 15:18:00,1.51662,1.51674,1.51636,1.51671,37800000.0
2007-01-17 15:19:00,1.5168,1.51708,1.51674,1.51694,24800000.0
2007-01-17 15:20:00,1.51688,1.51706,1.51688,1.51694,32000000.0
2007-01-17 15:21:00,1.51704,1.51748,1.51704,1.51748,28200000.0
2007-01-17 15:22:00,1.51739,1.51768,1.51735,1.5176,36400000.0
2007-01-17 15:23:00,1.51769,1.51771,1.5175,1.51769,32800000.0
2007-01-17 15:24:00,1.51794,1.51836,1.51794,1.51826,40100000.0
2007-01-17 15:25:00,1.51823,1.51853,1.51812,1.51823,29600000.0
2007-01-17 15:26:00,1.51827,1.5185,1.51815,1.5185,34200000.0
2007-01-17 15:27:00,1.51839,1.51848,1.51819,1.51839,30600000.0
2007-01-17 15:28:00,1.51824,1.51824,1.51812,1.51812,74200002.0
2007-01-17 15:29:00,1.5182,1.51829,1.51756,1.51756,39800000.0
2007-01-17 15:30:00,1.51717,1.5178,1.51643,1.51773,32800000.0
2007-01-17 15:31:00,1.51758,1.51764,1.51683,1.51683,43300000.0
2007-01-17 15:32:00,1.51661,1.51714,1.51661,1.51704,44500000.0
2007-01-17 15:33:00,1.51694,1.51726,1.51678,1.51713,65200000.0
2007-01-17 15:34:00,1.5168,1.51704,1.5167,1.51676,43800000.0
2007-01-17 15:35:00,1.51687,1.51725,1.51668,1.51683,44600000.0
2007-01-17 15:36:00,1.5173,1.51734,1.5166,1.51696,51900000.0
2007-01-17 15:37:00,1.51701,1.51701,1.5166,1.51694,32800000.0
2007-01-17 15:38:00,1.51686,1.51716,1.51668,1.51716,46700000.0
2007-01-17 15:39:00,1.51722,1.51722,1.51692,1.51692,35600000.0
2007-01-17 15:40:00,1.5174,1.51766,1.51725,1.51735,34800001.0
2007-01-17 15:41:00,1.51754,1.51764,1.51724,1.51764,22400000.0
2007-01-17 15:42:00,1.51762,1.51769,1.51713,1.51735,22400000.0
2007-01-17 15:43:00,1.5174,1.51757,1.51722,1.51751,38400000.0
2007-01-17 15:44:00,1.51791,1.51807,1.51754,1.51786,37400000.0
2007-01-17 15:45:00,1.51791,1.51802,1.51764,1.51784,54600000.0
2007-01-17 15:46:00,1.51788,1.51816,1.51772,1.51816,28200000.0
2007-01-17 15:47:00,1.5182,1.51831,1.51794,1.5183,37600000.0
2007-01-17 15:48:00,1.51833,1.51833,1.51803,1.51815,28300000.0
2007-01-17 15:49:00,1.51816,1.51853,1.51816,1.51848,52700000.0
2007-01-17 15:50:00,1.5184,1.51854,1.51826,1.51837,28800000.0
2007-01-17 15:51:00,1.5183,1.51832,1.51807,1.51822,27000000.0
2007-01-17 15:52:00,1.51809,1.51809,1.51781,1.51794,50800000.0
2007-01-17 15:53:00,1.51789,1.51798,1.51762,1.51766,29400000.0
2007-01-17 15:54:00,1.51759,1.51768,1.51738,1.51742,21000000.0
2007-01-17 15:55:00,1.51753,1.51756,1.51717,1.51738,37200000.0
2007-01-17 15:56:00,1.51736,1.5177,1.51717,1.51759,35300000.0
2007-01-17 15:57:00,1.51725,1.5176,1.51725,1.51727,20800000.0
2007-01-17 15:58:00,1.51734,1.51754,1.51732,1.51754,38000000.0
2007-01-17 15:59:00,1.51754,1.51755,1.51736,1.51755,40900000.0
2007-01-17 16:00:00,1.51725,1.51872,1.51666,1.51822,28200000.0
2007-01-17 16:01:00,1.51765,1.51834,1.51745,1.5179,40700000.0
2007-01-17 16:02:00,1.51769,1.518,1.51739,1.518,27800000.0
2007-01-17 16:03:00,1.51795,1.51795,1.51759,1.51778,36200000.0
2007-01-17 16:04:00,1.51766,1.51791,1.51761,1.51781,42000000.0
2007-01-17 16:05:00,1.51785,1.51816,1.51785,1.51816,35100000.0
2007-01-17 16:06:00,1.5178,1.5178,1.51749,1.51749,37400000.0
2007-01-17 16:07:00,1.5177,1.51786,1.5177,1.51786,37200000.0
2007-01-17 16:08:00,1.51804,1.51804,1.5178,1.51783,37800000.0
2007-01-17 16:09:00,1.51768,1.5178,1.51753,1.51765,37400000.0
2007-01-17 16:10:00,1.51774,1.51783,1.51748,1.5177,35600000.0
2007-01-17 16:11:00,1.51752,1.51776,1.5175,1.5175,39000000.0
2007-01-17 16:12:00,1.51739,1.51761,1.51714,1.51723,58800000.0
2007-01-17 16:13:00,1.51718,1.51737,1.51717,1.51727,30600000.0
2007-01-17 16:14:00,1.51687,1.51708,1.5166,1.51708,32000000.0
2007-01-17 16:15:00,1.51699,1.51725,1.51665,1.51709,62600002.0
2007-01-17 16:16:00,1.51715,1.51729,1.51675,1.51682,23000000.0
2007-01-17 16:17:00,1.51677,1.51689,1.51657,1.51661,51800001.0
2007-01-17 16:18:00,1.51666,1.5169,1.51666,1.51686,13600000.0
2007-01-17 16:19:00,1.51731,1.51731,1.51689,1.51689,51000000.0
2007-01-17 16:20:00,1.51691,1.51711,1.5169,1.51699,55400000.0
2007-01-17 16:21:00,1.51708,1.51732,1.51701,1.51722,52200000.0
2007-01-17 16:22:00,1.51729,1.51763,1.51729,1.51759,46800000.0
2007-01-17 16:23:00,1.51778,1.51827,1.51765,1.51827,30600000.0
2007-01-17 16:24:00,1.51832,1.5185,1.51822,1.51835,35100000.0
2007-01-17 16:25:00,1.51859,1.51859,1.51804,1.5184,32800000.0
2007-01-17 16:26:00,1.51856,1.51865,1.51842,1.51845,55800000.0
2007-01-17 16:27:00,1.5186,1.51889,1.5186,1.51868,43800000.0
2007-01-17 16:28:00,1.51893,1.51896,1.51864,1.51867,37200000.0
2007-01-17 16:29:00,1.51877,1.51877,1.51839,1.5186,29200000.0
2007-01-17 16:30:00,1.51858,1.51874,1.51853,1.51867,53000000.0
2007-01-17 16:31:00,1.51863,1.51878,1.51861,1.51864,55900000.0
2007-01-17 16:32:00,1.51888,1.51888,1.51826,1.51856,42200000.0
2007-01-17 16:33:00,1.51849,1.5185,1.51827,1.51848,36400000.0
2007-01-17 16:34:00,1.51848,1.51848,1.51806,1.51825,49700000.0
2007-01-17 16:35:00,1.51843,1.51843,1.51816,1.51835,40200000.0
2007-01-17 16:36:00,1.51819,1.51838,1.51808,1.51838,25800000.0
2007-01-17 16:37:00,1.5187,1.51886,1.51853,1.51868,40000000.0
2007-01-17 16:38:00,1.51845,1.51854,1.51805,1.51807,47200000.0
2007-01-17 16:39:00,1.51817,1.51831,1.51812,1.51831,32500000.0
2007-01-17 16:40:00,1.51821,1.51833,1.51813,1.51824,53100000.0
2007-01-17 16:41:00,1.51772,1.51833,1.51772,1.51824,39900000.0
2007-01-17 16:42:00,1.51815,1.51838,1.51815,1.51828,32800000.0
2007-01-17 16:43:00,1.5183,1.51836,1.51808,1.51827,48800001.0
2007-01-17 16:44:00,1.51825,1.51838,1.51796,1.51838,38800000.0
2007-01-17 16:45:00,1.51824,1.51843,1.51824,1.51839,35500000.0
2007-01-17 16:46:00,1.51856,1.51882,1.51823,1.51833,47000000.0
2007-01-17 16:47:00,1.51844,1.51857,1.51824,1.51842,51000000.0
2007-01-17 16:48:00,1.51878,1.51878,1.51821,1.51833,48100001.0
2007-01-17 16:49:00,1.51844,1.5186,1.51827,1.5186,37200000.0
2007-01-17 16:50:00,1.51858,1.51858,1.51816,1.51822,41600000.0
2007-01-17 16:51:00,1.51815,1.51857,1.51809,1.51857,36100000.0
2007-01-17 16:52:00,1.51853,1.51873,1.51853,1.51855,46000000.0
2007-01-17 16:53:00,1.51865,1.51879,1.51846,1.51879,45800000.0
2007-01-17 16:54:00,1.51861,1.51911,1.51861,1.51896,33000000.0
2007-01-17 16:55:00,1.519,1.51901,1.51877,1.51901,31600000.0
2007-01-17 16:56:00,1.51886,1.51886,1.51761,1.51761,44600000.0
2007-01-17 16:57:00,1.5176,1.51822,1.5176,1.5182,35600000.0
2007-01-17 16:58:00,1.51799,1.518,1.51765,1.51769,68300002.0
2007-01-17 16:59:00,1.51814,1.51824,1.51783,1.51812,25600000.0
2007-01-17 17:00:00,1.51774,1.51821,1.51774,1.51811,46200001.0
2007-01-17 17:01:00,1.51794,1.51833,1.51788,1.51788,57500000.0
2007-01-17 17:02:00,1.5177,1.51795,1.51767,1.51786,25600000.0
2007-01-17 17:03:00,1.51784,1.51786,1.51758,1.51786,27400000.0
2007-01-17 17:04:00,1.51777,1.51777,1.51703,1.51722,30600000.0
2007-01-17 17:05:00,1.51708,1.5175,1.51679,1.5175,28000000.0
2007-01-17 17:06:00,1.51734,1.51762,1.51734,1.51761,39700000.0
2007-01-17 17:07:00,1.51753,1.51762,1.51723,1.51734,45200000.0
2007-01-17 17:08:00,1.51709,1.51723,1.51689,1.51709,41500001.0
2007-01-17 17:09:00,1.51703,1.51732,1.51684,1.51732,46800000.0
2007-01-17 17:10:00,1.51724,1.51753,1.51701,1.51701,40100000.0
2007-01-17 17:11:00,1.51688,1.51736,1.5168,1.51736,34000001.0
2007-01-17 17:12:00,1.51733,1.51753,1.51733,1.5175,35600000.0
2007-01-17 17:13:00,1.51736,1.51776,1.51734,1.51776,45900000.0
2007-01-17 17:14:00,1.51746,1.51783,1.51746,1.5176,52800000.0
2007-01-17 17:15:00,1.51792,1.51792,1.51759,1.51766,45100000.0
2007-01-17 17:16:00,1.51764,1.51809,1.51758,1.51777,27200000.0
2007-01-17 17:17:00,1.51784,1.51809,1.51751,1.51791,29000000.0
2007-01-17 17:18:00,1.51812,1.51812,1.51754,1.51781,42200000.0
2007-01-17 17:19:00,1.51776,1.51789,1.51758,1.51789,20600000.0
2007-01-17 17:20:00,1.51789,1.51813,1.51785,1.51802,41200000.0
2007-01-17 17:21:00,1.51838,1.51845,1.51775,1.51818,46800000.0
2007-01-17 17:22:00,1.51811,1.51852,1.51811,1.51835,44000000.0
2007-01-17 17:23:00,1.51803,1.51844,1.51803,1.51843,29200000.0
2007-01-17 17:24:00,1.51843,1.51843,1.51805,1.5181,45300000.0
2007-01-17 17:25:00,1.51806,1.51835,1.51797,1.51806,43300000.0
2007-01-17 17:26:00,1.51798,1.51807,1.51785,1.51785,59000000.0
2007-01-17 17:27:00,1.51812,1.51825,1.51803,1.51803,34000000.0
2007-01-17 17:28:00,1.51847,1.51879,1.51847,1.51848,26000000.0
2007-01-17 17:29:00,1.51847,1.51864,1.51818,1.51857,34600000.0
2007-01-17 17:30:00,1.51844,1.5186,1.5182,1.51849,51600000.0
2007-01-17 17:31:00,1.51847,1.51862,1.51827,1.51853,39800000.0
2007-01-17 17:32:00,1.51846,1.51913,1.51846,1.51892,45800000.0
2007-01-17 17:33:00,1.51891,1.51901,1.5184,1.51865,36800000.0
2007-01-17 17:34:00,1.51867,1.51882,1.5186,1.51867,26400000.0
2007-01-17 17:35:00,1.51841,1.51875,1.51831,1.51875,33200000.0
2007-01-17 17:36:00,1.51862,1.51871,1.51832,1.51833,37800000.0
2007-01-17 17:37:00,1.51816,1.51816,1.51728,1.51806,30400000.0
2007-01-17 17:38:00,1.51784,1.51814,1.51784,1.51794,43700000.0
2007-01-17 17:39:00,1.51818,1.5182,1.51789,1.51798,37600000.0
2007-01-17 17:40:00,1.5178,1.51802,1.51772,1.51802,25400000.0
2007-01-17 17:41:00,1.51784,1.51799,1.51765,1.51788,48000001.0
2007-01-17 17:42:00,1.51789,1.51802,1.51756,1.51802,27000000.0
2007-01-17 17:43:00,1.51807,1.51808,1.51754,1.51779,47000000.0
2007-01-17 17:44:00,1.51774,1.51787,1.51763,1.51787,20400000.0
2007-01-17 17:45:00,1.51804,1.51816,1.51791,1.51804,28000000.0
2007-01-17 17:46:00,1.51806,1.51806,1.51782,1.51795,51900000.0
2007-01-17 17:47:00,1.51788,1.51815,1.51782,1.51792,33600000.0
2007-01-17 17:48:00,1.51809,1.51822,1.51772,1.51814,46800000.0
2007-01-17 17:49:00,1.51807,1.51807,1.5176,1.51784,46800001.0
2007-01-17 17:50:00,1.5177,1.5177,1.51745,1.51762,32000000.0
2007-01-17 17:51:00,1.51743,1.51758,1.51727,1.51742,39800000.0
2007-01-17 17:52:00,1.51762,1.51798,1.51762,1.51782,28200000.0
2007-01-17 17:53:00,1.51794,1.51851,1.51794,1.51843,23200000.0
2007-01-17 17:54:00,1.51817,1.51867,1.51795,1.51829,42200000.0
2007-01-17 17:55:00,1.51841,1.51881,1.51797,1.51881,52900000.0
2007-01-17 17:56:00,1.51872,1.51896,1.51872,1.51877,29000000.0
2007-01-17 17:57:00,1.51868,1.51881,1.51827,1.51874,56000000.0
2007-01-17 17:58:00,1.51885,1.51918,1.51872,1.51918,47900000.0
2007-01-17 17:59:00,1.51963,1.52038,1.51926,1.52038,56300000.0
2007-01-17 18:00:00,1.5208,1.52091,1.52004,1.52004,53800000.0
2007-01-17 18:01:00,1.52012,1.52024,1.51966,1.51998,46100000.0
2007-01-17 18:02:00,1.52024,1.52042,1.52022,1.52041,45500000.0
2007-01-17 18:03:00,1.5201,1.52028,1.51971,1.51971,37800000.0
2007-01-17 18:04:00,1.52001,1.52001,1.51959,1.51959,36600000.0
2007-01-17 18:05:00,1.5197,1.5197,1.51943,1.51947,46800001.0
2007-01-17 18:06:00,1.5196,1.51981,1.51923,1.51944,43400000.0
2007-01-17 18:07:00,1.51965,1.51965,1.51939,1.51941,29000000.0
2007-01-17 18:08:00,1.51926,1.51964,1.51926,1.51958,57000000.0
2007-01-17 18:09:00,1.51976,1.5199,1.51902,1.51902,48000000.0
2007-01-17 18:10:00,1.51905,1.51913,1.51891,1.5191,32600000.0
2007-01-17 18:11:00,1.51918,1.51918,1.51854,1.51861,51500000.0
2007-01-17 18:12:00,1.5185,1.51861,1.51827,1.51827,31800000.0
2007-01-17 18:13:00,1.51834,1.51863,1.51822,1.51859,53900000.0
2007-01-17 18:14:00,1.51796,1.51868,1.51796,1.51846,17600000.0
2007-01-17 18:15:00,1.51833,1.51862,1.51825,1.51848,24400000.0
2007-01-17 18:16:00,1.51861,1.51862,1.51839,1.51839,30400000.0
2007-01-17 18:17:00,1.51843,1.51861,1.5182,1.5182,37200000.0
2007-01-17 18:18:00,1.51832,1.51842,1.5179,1.51823,39100000.0
2007-01-17 18:19:00,1.51835,1.51839,1.51818,1.51829,30100000.0
2007-01-17 18:20:00,1.51833,1.51858,1.51818,1.51841,32800000.0
2007-01-17 18:21:00,1.51854,1.51854,1.51835,1.5184,32400000.0
2007-01-17 18:22:00,1.51816,1.51827,1.51805,1.51805,25200000.0
2007-01-17 18:23:00,1.51805,1.51821,1.51805,1.51809,34800000.0
2007-01-17 18:24:00,1.51814,1.51815,1.51795,1.51799,44000000.0
2007-01-17 18:25:00,1.51818,1.51826,1.51798,1.51824,20400000.0
2007-01-17 18:26:00,1.51824,1.51824,1.518,1.51807,42800000.0
2007-01-17 18:27:00,1.51796,1.51824,1.51775,1.51824,35800000.0
2007-01-17 18:28:00,1.51812,1.51838,1.51806,1.51822,36200000.0
2007-01-17 18:29:00,1.51827,1.51885,1.51822,1.51873,37400000.0
2007-01-17 18:30:00,1.5188,1.51885,1.51865,1.51872,45200000.0
2007-01-17 18:31:00,1.51862,1.51875,1.51849,1.51875,23200000.0
2007-01-17 18:32:00,1.51873,1.51873,1.51837,1.51858,24600000.0
2007-01-17 18:33:00,1.51861,1.51863,1.51841,1.51845,61100000.0
2007-01-17 18:34:00,1.5184,1.51854,1.51829,1.51833,26400000.0
2007-01-17 18:35:00,1.51831,1.51839,1.51812,1.51835,31000000.0
2007-01-17 18:36:00,1.51813,1.51857,1.51813,1.51842,44200000.0
2007-01-17 18:37:00,1.51842,1.51862,1.51842,1.51861,31900000.0
2007-01-17 18:38:00,1.5185,1.51874,1.51835,1.51864,38600000.0
2007-01-17 18:39:00,1.51846,1.51887,1.51846,1.51869,40200000.0
2007-01-17 18:40:00,1.51859,1.51859,1.51835,1.51835,29100000.0
2007-01-17 18:41:00,1.51837,1.51857,1.5183,1.51853,29400000.0
2007-01-17 18:42:00,1.51838,1.51852,1.51822,1.51852,34800000.0
2007-01-17 18:43:00,1.51844,1.51858,1.5183,1.51835,45000000.0
2007-01-17 18:44:00,1.51834,1.51834,1.51812,1.51812,26200000.0
2007-01-17 18:45:00,1.51835,1.5184,1.51814,1.51814,35000001.0
2007-01-17 18:46:00,1.51841,1.51845,1.5183,1.5183,37600000.0
2007-01-17 18:47:00,1.51854,1.51866,1.51854,1.51866,28700000.0
2007-01-17 18:48:00,1.5187,1.51877,1.51839,1.51844,56100000.0
2007-01-17 18:49:00,1.5185,1.51854,1.51841,1.51851,28200000.0
2007-01-17 18:50:00,1.51864,1.51916,1.51863,1.5191,58600001.0
2007-01-17 18:51:00,1.51901,1.51915,1.51882,1.51888,43400000.0
2007-01-17 18:52:00,1.51876,1.51909,1.51876,1.51891,49000000.0
2007-01-17 18:53:00,1.519,1.519,1.5187,1.51873,39300000.0
2007-01-17 18:54:00,1.51886,1.51906,1.51856,1.51906,28200000.0
2007-01-17 18:55:00,1.51896,1.51939,1.51896,1.51939,30200000.0
2007-01-17 18:56:00,1.5192,1.51982,1.5192,1.51923,41000000.0
2007-01-17 18:57:00,1.51964,1.51968,1.51959,1.51965,37400000.0
2007-01-17 18:58:00,1.51963,1.51963,1.5194,1.51946,30400000.0
2007-01-17 18:59:00,1.51947,1.51947,1.5189,1.51927,32800000.0
2007-01-17 19:00:00,1.51917,1.51931,1.51884,1.51931,30400000.0
2007-01-17 19:01:00,1.51925,1.51925,1.51879,1.51888,34800000.0
2007-01-17 19:02:00,1.51907,1.5192,1.51899,1.51918,31500000.0
2007-01-17 19:03:00,1.51893,1.51915,1.51867,1.51875,44300000.0
2007-01-17 19:04:00,1.51882,1.51883,1.51838,1.51856,42600001.0
2007-01-17 19:05:00,1.5186,1.51869,1.51839,1.51855,28600001.0
2007-01-17 19:06:00,1.51859,1.51859,1.5183,1.5184,35000001.0
2007-01-17 19:07:00,1.51831,1.51855,1.51826,1.5185,46500000.0
2007-01-17 19:08:00,1.51825,1.51852,1.51825,1.51842,36800000.0
2007-01-17 19:09:00,1.51847,1.51847,1.51807,1.51834,33200000.0
2007-01-17 19:10:00,1.51849,1.51849,1.51807,1.51807,27600000.0
2007-01-17 19:11:00,1.51842,1.51872,1.51842,1.51862,42400000.0
2007-01-17 19:12:00,1.51816,1.51825,1.51802,1.51815,24800000.0
2007-01-17 19:13:00,1.51807,1.51814,1.51792,1.51813,44000000.0
2007-01-17 19:14:00,1.51799,1.51812,1.51786,1.51812,26800000.0
2007-01-17 19:15:00,1.51789,1.51789,1.51748,1.51789,41000001.0
2007-01-17 19:16:00,1.51782,1.51824,1.51782,1.51812,37600000.0
2007-01-17 19:17:00,1.51798,1.51821,1.51798,1.51799,38700000.0
2007-01-17 19:18:00,1.51801,1.51812,1.51781,1.51802,25800000.0
2007-01-17 19:19:00,1.51824,1.5185,1.51806,1.51843,44400001.0
2007-01-17 19:20:00,1.51838,1.51838,1.51806,1.51831,47200000.0
2007-01-17 19:21:00,1.51802,1.51809,1.51776,1.51784,21200000.0
2007-01-17 19:22:00,1.51776,1.51816,1.51754,1.51816,35000000.0
2007-01-17 19:23:00,1.51796,1.51802,1.51756,1.51787,54200001.0
2007-01-17 19:24:00,1.51789,1.51792,1.51761,1.5178,46400001.0
2007-01-17 19:25:00,1.51803,1.51803,1.51775,1.51799,27800000.0
2007-01-17 19:26:00,1.51785,1.51825,1.51779,1.51825,45800000.0
2007-01-17 19:27:00,1.51824,1.51853,1.51799,1.51853,35900000.0
2007-01-17 19:28:00,1.51844,1.51894,1.51844,1.51883,38200001.0
2007-01-17 19:29:00,1.51878,1.51888,1.51838,1.51879,18200000.0
2007-01-17 19:30:00,1.51892,1.51892,1.51871,1.51892,39200000.0
2007-01-17 19:31:00,1.51902,1.51902,1.51885,1.51898,67600000.0
2007-01-17 19:32:00,1.51897,1.51915,1.5189,1.5189,50200000.0
2007-01-17 19:33:00,1.51884,1.51892,1.51861,1.51892,71600000.0
2007-01-17 19:34:00,1.5188,1.51888,1.51857,1.51857,22200000.0
2007-01-17 19:35:00,1.51843,1.51843,1.51791,1.51835,41000000.0
2007-01-17 19:36:00,1.51817,1.51842,1.51809,1.51822,30400000.0
2007-01-17 19:37:00,1.51836,1.51837,1.51802,1.51802,25400000.0
2007-01-17 19:38:00,1.5181,1.51865,1.5181,1.51839,32400000.0
2007-01-17 19:39:00,1.51854,1.51875,1.51841,1.51875,34200000.0
2007-01-17 19:40:00,1.51875,1.51878,1.5185,1.51869,37000000.0
2007-01-17 19:41:00,1.5187,1.51906,1.51863,1.51906,37200000.0
2007-01-17 19:42:00,1.51882,1.51882,1.51848,1.51879,32600000.0
2007-01-17 19:43:00,1.51866,1.5188,1.51821,1.5188,30600000.0
2007-01-17 19:44:00,1.51874,1.51902,1.5187,1.51902,41200000.0
2007-01-17 19:45:00,1.51889,1.51902,1.51875,1.51875,39000000.0
2007-01-17 19:46:00,1.51865,1.51876,1.51803,1.51803,57300000.0
2007-01-17 19:47:00,1.5182,1.51859,1.5182,1.51859,42600000.0
2007-01-17 19:48:00,1.51875,1.51875,1.51852,1.51857,32400000.0
2007-01-17 19:49:00,1.51851,1.51866,1.51849,1.51849,35200000.0
2007-01-17 19:50:00,1.51902,1.51902,1.51858,1.51866,74100001.0
2007-01-17 19:51:00,1.51832,1.51867,1.51827,1.5185,44800000.0
2007-01-17 19:52:00,1.51845,1.51866,1.51832,1.51848,30000000.0
2007-01-17 19:53:00,1.51855,1.51871,1.51843,1.5187,47200000.0
2007-01-17 19:54:00,1.51882,1.51885,1.51867,1.51867,25400000.0
2007-01-17 19:55:00,1.51861,1.51889,1.5186,1.51889,19600000.0
2007-01-17 19:56:00,1.51888,1.51903,1.51869,1.51882,33000000.0
2007-01-17 19:57:00,1.51876,1.51876,1.51853,1.51872,36200000.0
2007-01-17 19:58:00,1.51861,1.5188,1.51848,1.51848,31100000.0
2007-01-17 19:59:00,1.51851,1.51851,1.51818,1.51818,35400000.0
2007-01-17 20:00:00,1.51821,1.51821,1.51742,1.51742,38100000.0
2007-01-17 20:01:00,1.51799,1.51823,1.51797,1.51799,57200000.0
2007-01-17 20:02:00,1.518,1.51814,1.51789,1.51804,36100000.0
2007-01-17 20:03:00,1.51821,1.51823,1.51792,1.51813,31700000.0
2007-01-17 20:04:00,1.51811,1.51826,1.51778,1.51791,51400000.0
2007-01-17 20:05:00,1.51804,1.51823,1.51795,1.51795,37800000.0
2007-01-17 20:06:00,1.51813,1.51831,1.51801,1.51823,38000000.0
2007-01-17 20:07:00,1.51811,1.51842,1.51795,1.51842,24400000.0
2007-01-17 20:08:00,1.51858,1.51871,1.5184,1.51861,38700000.0
2007-01-17 20:09:00,1.51868,1.51871,1.51856,1.5186,41000001.0
2007-01-17 20:10:00,1.51826,1.51874,1.51826,1.51866,69300000.0
2007-01-17 20:11:00,1.51851,1.51859,1.51836,1.51837,45500000.0
2007-01-17 20:12:00,1.51851,1.51851,1.51795,1.51837,41800001.0
2007-01-17 20:13:00,1.51843,1.51843,1.51823,1.51828,21800000.0
2007-01-17 20:14:00,1.51819,1.51832,1.51772,1.51832,47200000.0
2007-01-17 20:15:00,1.5184,1.51853,1.51837,1.51853,31600000.0
2007-01-17 20:16:00,1.51838,1.5184,1.51817,1.51817,62200001.0
2007-01-17 20:17:00,1.5181,1.51837,1.51794,1.51802,43100000.0
2007-01-17 20:18:00,1.518,1.51817,1.51788,1.51799,29800000.0
2007-01-17 20:19:00,1.5182,1.5182,1.51796,1.51811,32000000.0
2007-01-17 20:20:00,1.51812,1.51812,1.51778,1.51806,42400001.0
2007-01-17 20:21:00,1.51786,1.51795,1.51783,1.51783,40400000.0
2007-01-17 20:22:00,1.51768,1.51781,1.51759,1.51762,42700000.0
2007-01-17 20:23:00,1.5177,1.51771,1.51734,1.51759,41700000.0
2007-01-17 20:24:00,1.51757,1.51757,1.51715,1.5172,49300000.0
2007-01-17 20:25:00,1.51763,1.51763,1.51729,1.51729,39400000.0
2007-01-17 20:26:00,1.51754,1.51754,1.51706,1.51737,32300000.0
2007-01-17 20:27:00,1.51755,1.51769,1.51718,1.51743,38200000.0
2007-01-17 20:28:00,1.51753,1.5177,1.5175,1.5177,34200000.0
2007-01-17 20:29:00,1.51767,1.51768,1.51716,1.51761,70900000.0
2007-01-17 20:30:00,1.51763,1.51763,1.51723,1.51746,20000000.0
2007-01-17 20:31:00,1.51737,1.51753,1.51713,1.51751,38800000.0
2007-01-17 20:32:00,1.51735,1.51758,1.51708,1.51758,27800000.0
2007-01-17 20:33:00,1.5175,1.5175,1.51709,1.51732,37800000.0
2007-01-17 20:34:00,1.51719,1.51734,1.5171,1.51732,42100000.0
2007-01-17 20:35:00,1.5173,1.51738,1.51715,1.51716,37800000.0
2007-01-17 20:36:00,1.5172,1.51736,1.51709,1.51709,52800000.0
2007-01-17 20:37:00,1.51708,1.51715,1.51688,1.51715,60600000.0
2007-01-17 20:38:00,1.5173,1.5174,1.51719,1.5173,43000001.0
2007-01-17 20:39:00,1.51727,1.51742,1.51707,1.51722,38600000.0
2007-01-17 20:40:00,1.51727,1.51755,1.51725,1.5174,25600000.0
2007-01-17 20:41:00,1.51745,1.51746,1.51706,1.51726,44400000.0
2007-01-17 20:42:00,1.51721,1.51727,1.51681,1.51727,44100000.0
2007-01-17 20:43:00,1.51714,1.51754,1.51704,1.51704,37800000.0
2007-01-17 20:44:00,1.51737,1.51762,1.51727,1.51741,49400001.0
2007-01-17 20:45:00,1.51712,1.5174,1.51704,1.51718,40200000.0
2007-01-17 20:46:00,1.51726,1.51747,1.51711,1.51747,33400000.0
2007-01-17 20:47:00,1.51744,1.51744,1.51692,1.51692,37800000.0
2007-01-17 20:48:00,1.51678,1.51707,1.51678,1.51697,55600001.0
2007-01-17 20:49:00,1.51691,1.51697,1.51691,1.51693,29000000.0
2007-01-17 20:50:00,1.51684,1.51705,1.51678,1.51692,46800001.0
2007-01-17 20:51:00,1.51671,1.51702,1.51671,1.5168,26000000.0
2007-01-17 20:52:00,1.51676,1.51701,1.51675,1.51691,33000000.0
2007-01-17 20:53:00,1.51668,1.51687,1.51668,1.51686,32000000.0
2007-01-17 20:54:00,1.51667,1.51703,1.51667,1.51671,46400000.0
2007-01-17 20:55:00,1.51679,1.51713,1.51675,1.51713,27000000.0
2007-01-17 20:56:00,1.517,1.51736,1.51691,1.51736,48200001.0
2007-01-17 20:57:00,1.51717,1.51717,1.51692,1.51699,30400000.0
2007-01-17 20:58:00,1.51718,1.51718,1.51697,1.51709,45000000.0
2007-01-17 20:59:00,1.51708,1.51756,1.51708,1.51756,40200000.0
2007-01-17 21:00:00,1.51761,1.51787,1.51713,1.51775,27200000.0
2007-01-17 21:01:00,1.51781,1.51781,1.51725,1.51725,25000000.0
2007-01-17 21:02:00,1.51771,1.51812,1.51763,1.51812,38200000.0
2007-01-17 21:03:00,1.51796,1.51796,1.51766,1.51766,34900000.0
2007-01-17 21:04:00,1.51775,1.51776,1.51754,1.51776,30100000.0
2007-01-17 21:05:00,1.51747,1.51779,1.51721,1.51725,36700000.0
2007-01-17 21:06:00,1.5174,1.51782,1.5174,1.51782,37400000.0
2007-01-17 21:07:00,1.51792,1.51795,1.5176,1.51769,25800000.0
2007-01-17 21:08:00,1.51756,1.51756,1.51719,1.51742,53100000.0
2007-01-17 21:09:00,1.51757,1.51757,1.51727,1.51732,35200000.0
2007-01-17 21:10:00,1.51725,1.51729,1.51698,1.51698,42400000.0
2007-01-17 21:11:00,1.51701,1.51721,1.51684,1.51688,43500000.0
2007-01-17 21:12:00,1.51688,1.51711,1.51681,1.51702,43100000.0
2007-01-17 21:13:00,1.51703,1.51712,1.51694,1.51701,48000000.0
2007-01-17 21:14:00,1.51706,1.51732,1.51704,1.51711,55600000.0
2007-01-17 21:15:00,1.517,1.5172,1.517,1.51711,35400000.0
2007-01-17 21:16:00,1.51669,1.51713,1.51669,1.51713,43600000.0
2007-01-17 21:17:00,1.51713,1.51713,1.51636,1.51636,39600000.0
2007-01-17 21:18:00,1.51701,1.51701,1.51627,1.51692,30600000.0
2007-01-17 21:19:00,1.51724,1.51729,1.51708,1.51711,35200000.0
2007-01-17 21:20:00,1.51711,1.51731,1.51704,1.51713,47800000.0
2007-01-17 21:21:00,1.51696,1.51706,1.5167,1.5168,23000000.0
2007-01-17 21:22:00,1.51641,1.51702,1.51641,1.51694,53500000.0
2007-01-17 21:23:00,1.51693,1.51704,1.51653,1.51653,40300000.0
2007-01-17 21:24:00,1.51685,1.51688,1.51652,1.51652,33200000.0
2007-01-17 21:25:00,1.51648,1.51668,1.51626,1.51626,31000000.0
2007-01-17 21:26:00,1.51634,1.51648,1.51621,1.51624,39800000.0
2007-01-17 21:27:00,1.51628,1.51637,1.51593,1.51593,28400000.0
2007-01-17 21:28:00,1.51583,1.51617,1.5158,1.51617,23200000.0
2007-01-17 21:29:00,1.51632,1.51632,1.51614,1.51614,32600000.0
2007-01-17 21:30:00,1.51617,1.51618,1.51595,1.51595,23800000.0
2007-01-17 21:31:00,1.51594,1.51594,1.51575,1.51575,27000000.0
2007-01-17 21:32:00,1.51587,1.51604,1.51587,1.51592,34800000.0
2007-01-17 21:33:00,1.51591,1.51618,1.5159,1.51604,27800000.0
2007-01-17 21:34:00,1.51608,1.51628,1.51608,1.51617,40600000.0
2007-01-17 21:35:00,1.51619,1.51645,1.51599,1.51638,20600000.0
2007-01-17 21:36:00,1.51645,1.51646,1.5161,1.51646,31600000.0
2007-01-17 21:37:00,1.51657,1.51663,1.51641,1.51649,39200001.0
2007-01-17 21:38:00,1.51654,1.51662,1.51641,1.51662,24400000.0
2007-01-17 21:39:00,1.51646,1.51669,1.51646,1.51662,39400001.0
2007-01-17 21:40:00,1.51656,1.51682,1.51652,1.51662,36500000.0
2007-01-17 21:41:00,1.51664,1.51676,1.51655,1.51671,42000000.0
2007-01-17 21:42:00,1.51672,1.51682,1.51651,1.51651,25000000.0
2007-01-17 21:43:00,1.51672,1.51701,1.51661,1.51701,19600000.0
2007-01-17 21:44:00,1.51689,1.51711,1.51685,1.51693,36200000.0
2007-01-17 21:45:00,1.51691,1.51695,1.51679,1.51679,22600000.0
2007-01-17 21:46:00,1.5167,1.51686,1.51653,1.51664,37400000.0
2007-01-17 21:47:00,1.51647,1.51674,1.51647,1.51655,73900000.0
2007-01-17 21:48:00,1.51672,1.51672,1.51628,1.51637,43400000.0
2007-01-17 21:49:00,1.51641,1.51658,1.51637,1.51658,26800000.0
2007-01-17 21:50:00,1.51662,1.51662,1.51637,1.5164,46800000.0
2007-01-17 21:51:00,1.51645,1.51677,1.51645,1.51662,59700001.0
2007-01-17 21:52:00,1.51645,1.51665,1.51645,1.51665,33800000.0
2007-01-17 21:53:00,1.5167,1.51677,1.51654,1.51654,23600000.0
2007-01-17 21:54:00,1.51666,1.51699,1.51666,1.51686,36000000.0
2007-01-17 21:55:00,1.51693,1.51696,1.51672,1.51696,49100000.0
2007-01-17 21:56:00,1.51697,1.51723,1.51691,1.51723,39400000.0
2007-01-17 21:57:00,1.51723,1.51726,1.5167,1.51713,39500000.0
2007-01-17 21:58:00,1.51697,1.51704,1.51681,1.51686,28000000.0
2007-01-17 21:59:00,1.5168,1.51695,1.51637,1.5164,24400000.0
2007-01-17 22:00:00,1.51649,1.51657,1.51642,1.51643,58600001.0
2007-01-17 22:01:00,1.51618,1.5165,1.51618,1.51638,58600001.0
2007-01-17 22:02:00,1.51632,1.51632,1.51602,1.51605,33200000.0
2007-01-17 22:03:00,1.51635,1.51667,1.51616,1.51667,35200001.0
2007-01-17 22:04:00,1.51663,1.51671,1.51643,1.51656,45000000.0
2007-01-17 22:05:00,1.51664,1.51664,1.51637,1.51656,57600000.0
2007-01-17 22:06:00,1.51659,1.51659,1.51622,1.51651,61200000.0
2007-01-17 22:07:00,1.51641,1.51667,1.51638,1.51657,25200000.0
2007-01-17 22:08:00,1.51626,1.51672,1.51626,1.51672,27000000.0
2007-01-17 22:09:00,1.51666,1.51686,1.51642,1.51671,33700000.0
2007-01-17 22:10:00,1.5168,1.51693,1.51672,1.5169,58600000.0
2007-01-17 22:11:00,1.51685,1.51704,1.51674,1.51685,35100000.0
2007-01-17 22:12:00,1.51692,1.51698,1.51679,1.51679,41900000.0
2007-01-17 22:13:00,1.51685,1.5171,1.51685,1.51702,37600000.0
2007-01-17 22:14:00,1.51671,1.51706,1.51663,1.51663,48400000.0
2007-01-17 22:15:00,1.51676,1.51696,1.5167,1.5168,52200000.0
2007-01-17 22:16:00,1.51673,1.51691,1.51665,1.51665,65000001.0
2007-01-17 22:17:00,1.51686,1.51694,1.51666,1.51686,35200000.0
2007-01-17 22:18:00,1.51703,1.51703,1.51693,1.51693,30200000.0
2007-01-17 22:19:00,1.51685,1.51713,1.51685,1.51703,20000000.0
2007-01-17 22:20:00,1.51683,1.51692,1.51665,1.51683,63000001.0
2007-01-17 22:21:00,1.51682,1.51702,1.51656,1.51692,37600000.0
2007-01-17 22:22:00,1.51704,1.51704,1.51681,1.51697,57300000.0
2007-01-17 22:23:00,1.51707,1.51707,1.51681,1.51682,21000000.0
2007-01-17 22:24:00,1.51689,1.5169,1.51667,1.51685,42200000.0
2007-01-17 22:25:00,1.51673,1.51694,1.51669,1.51694,33000000.0
2007-01-17 22:26:00,1.51676,1.51699,1.51676,1.51699,25600000.0
2007-01-17 22:27:00,1.51666,1.5169,1.51622,1.51663,42000000.0
2007-01-17 22:28:00,1.51644,1.51666,1.51641,1.51654,42600000.0
2007-01-17 22:29:00,1.51659,1.51669,1.51641,1.51657,20600000.0
2007-01-17 22:30:00,1.51662,1.51672,1.51651,1.51661,64200000.0
2007-01-17 22:31:00,1.51687,1.51712,1.51633,1.51687,22000000.0
2007-01-17 22:32:00,1.51672,1.51686,1.51667,1.51677,55700000.0
2007-01-17 22:33:00,1.51667,1.51682,1.51667,1.51677,48100000.0
2007-01-17 22:34:00,1.51672,1.51682,1.51647,1.51662,49000000.0
2007-01-17 22:35:00,1.51675,1.51675,1.51659,1.51659,42400000.0
2007-01-17 22:36:00,1.51677,1.51706,1.51639,1.51639,57500000.0
2007-01-17 22:37:00,1.51691,1.51697,1.51672,1.51691,34800000.0
2007-01-17 22:38:00,1.51683,1.51699,1.51676,1.51689,33600001.0
2007-01-17 22:39:00,1.51683,1.51696,1.51674,1.51684,32800001.0
2007-01-17 22:40:00,1.51689,1.51692,1.51651,1.51651,76600001.0
2007-01-17 22:41:00,1.51696,1.51696,1.51675,1.51696,27400000.0
2007-01-17 22:42:00,1.51697,1.51698,1.51677,1.51696,34000000.0
2007-01-17 22:43:00,1.51696,1.51698,1.51679,1.51695,29200000.0
2007-01-17 22:44:00,1.51674,1.51691,1.51661,1.51691,40000000.0
2007-01-17 22:45:00,1.51694,1.51702,1.51682,1.51702,41700000.0
2007-01-17 22:46:00,1.51696,1.51718,1.51696,1.51696,34300000.0
2007-01-17 22:47:00,1.51707,1.51712,1.51681,1.51681,42200000.0
2007-01-17 22:48:00,1.51672,1.51712,1.51672,1.51691,22000000.0
2007-01-17 22:49:00,1.51687,1.51703,1.5166,1.51688,23000000.0
2007-01-17 22:50:00,1.51694,1.51716,1.51692,1.51692,21200000.0
2007-01-17 22:51:00,1.51707,1.51721,1.51698,1.51721,35800000.0
2007-01-17 22:52:00,1.51726,1.51726,1.51678,1.51681,32200000.0
2007-01-17 22:53:00,1.51697,1.51715,1.5167,1.51715,62000000.0
2007-01-17 22:54:00,1.51713,1.51717,1.51693,1.51693,40400000.0
2007-01-17 22:55:00,1.51705,1.51705,1.51673,1.5168,33800000.0
2007-01-17 22:56:00,1.51702,1.51714,1.51684,1.51714,27400000.0
2007-01-17 22:57:00,1.51707,1.51707,1.51661,1.51661,57000000.0
2007-01-17 22:58:00,1.51684,1.51694,1.51684,1.51684,30600000.0
2007-01-17 22:59:00,1.51698,1.51716,1.51668,1.51716,36000000.0
2007-01-17 23:00:00,1.5172,1.51733,1.51713,1.51714,37600000.0
2007-01-17 23:01:00,1.51724,1.51737,1.51704,1.51737,43500000.0
2007-01-17 23:02:00,1.51726,1.51731,1.51716,1.51725,36400000.0
2007-01-17 23:03:00,1.51735,1.51735,1.51687,1.51689,32200000.0
2007-01-17 23:04:00,1.51683,1.51699,1.51651,1.51699,33200000.0
2007-01-17 23:05:00,1.51704,1.51714,1.51695,1.51714,34800000.0
2007-01-17 23:06:00,1.5169,1.5169,1.51624,1.51664,54900000.0
2007-01-17 23:07:00,1.51656,1.51679,1.51656,1.51663,34600001.0
2007-01-17 23:08:00,1.51659,1.51672,1.51639,1.51646,25600000.0
2007-01-17 23:09:00,1.51654,1.51683,1.5165,1.51658,37800000.0
2007-01-17 23:10:00,1.51651,1.5168,1.51641,1.51663,43000000.0
2007-01-17 23:11:00,1.51665,1.51665,1.51646,1.51654,58800000.0
2007-01-17 23:12:00,1.51652,1.51666,1.51651,1.51665,36200000.0
2007-01-17 23:13:00,1.51607,1.51679,1.51607,1.51667,50100000.0
2007-01-17 23:14:00,1.51676,1.51682,1.51666,1.51678,32800000.0
2007-01-17 23:15:00,1.51663,1.51673,1.51599,1.51673,55800001.0
2007-01-17 23:16:00,1.51679,1.51679,1.51653,1.51664,30200000.0
2007-01-17 23:17:00,1.51662,1.51674,1.51656,1.51662,49200000.0
2007-01-17 23:18:00,1.51671,1.51683,1.51645,1.51668,48000000.0
2007-01-17 23:19:00,1.51664,1.51682,1.51643,1.51647,51500000.0
2007-01-17 23:20:00,1.51679,1.51679,1.51613,1.51666,53900000.0
2007-01-17 23:21:00,1.51671,1.5168,1.51653,1.51658,35500000.0
2007-01-17 23:22:00,1.51664,1.51685,1.51648,1.51683,25400000.0
2007-01-17 23:23:00,1.5167,1.51685,1.51669,1.51672,22200000.0
2007-01-17 23:24:00,1.51661,1.51686,1.51658,1.51658,34800000.0
2007-01-17 23:25:00,1.51669,1.51675,1.51654,1.51654,64100000.0
2007-01-17 23:26:00,1.5168,1.51686,1.51663,1.51683,31600000.0
2007-01-17 23:27:00,1.51658,1.51663,1.51652,1.51652,40200000.0
2007-01-17 23:28:00,1.51639,1.51643,1.51585,1.51585,74500000.0
2007-01-17 23:29:00,1.51573,1.51593,1.51547,1.51593,76400001.0
2007-01-17 23:30:00,1.51597,1.51642,1.51597,1.51613,37400000.0
2007-01-17 23:31:00,1.51619,1.51623,1.51584,1.51623,24400000.0
2007-01-17 23:32:00,1.51596,1.51623,1.51596,1.51623,36600000.0
2007-01-17 23:33:00,1.51586,1.51619,1.51586,1.51614,27800000.0
2007-01-17 23:34:00,1.51622,1.51654,1.51619,1.51628,37400000.0
2007-01-17 23:35:00,1.51641,1.51641,1.51616,1.51621,33000000.0
2007-01-17 23:36:00,1.51633,1.51651,1.51632,1.51642,51000001.0
2007-01-17 23:37:00,1.51649,1.51649,1.5163,1.5163,39600000.0
2007-01-17 23:38:00,1.51619,1.51643,1.51619,1.51643,44400000.0
2007-01-17 23:39:00,1.51623,1.51643,1.51623,1.51632,43600000.0
2007-01-17 23:40:00,1.51648,1.51648,1.51602,1.51602,39000000.0
2007-01-17 23:41:00,1.51628,1.51663,1.51599,1.51599,39800000.0
2007-01-17 23:42:00,1.51647,1.51667,1.51623,1.51665,39500000.0
2007-01-17 23:43:00,1.51661,1.5167,1.51615,1.51668,34200000.0
2007-01-17 23:44:00,1.51683,1.51683,1.51669,1.51678,39800000.0
2007-01-17 23:45:00,1.51665,1.51687,1.51644,1.51663,42200000.0
2007-01-17 23:46:00,1.51676,1.51699,1.51676,1.51694,40200000.0
2007-01-17 23:47:00,1.51698,1.51698,1.51665,1.51679,63600000.0
2007-01-17 23:48:00,1.51679,1.51683,1.5166,1.51675,36400000.0
2007-01-17 23:49:00,1.51688,1.51688,1.51636,1.51659,50300000.0
2007-01-17 23:50:00,1.51674,1.51689,1.51653,1.51672,28200000.0
2007-01-17 23:51:00,1.51702,1.51712,1.51685,1.51699,51000001.0
2007-01-17 23:52:00,1.51708,1.51708,1.51667,1.51689,42700001.0
2007-01-17 23:53:00,1.51694,1.51694,1.51661,1.51691,34200000.0
2007-01-17 23:54:00,1.51689,1.51702,1.51624,1.51624,40300000.0
2007-01-17 23:55:00,1.51656,1.51673,1.51656,1.51662,37500000.0
2007-01-17 23:56:00,1.51663,1.51672,1.51645,1.51646,42400000.0
2007-01-17 23:57:00,1.51641,1.51646,1.51633,1.5164,40000000.0
2007-01-17 23:58:00,1.5164,1.51656,1.51622,1.51651,29000000.0
2007-01-17 23:59:00,1.51656,1.51689,1.51649,1.5166,36400000.0
2007-01-18 00:00:00,1.51681,1.51699,1.51666,1.51689,51700000.0
2007-01-18 00:01:00,1.51687,1.51705,1.51663,1.51705,50800000.0
2007-01-18 00:02:00,1.51694,1.51694,1.51642,1.51676,32400000.0
2007-01-18 00:03:00,1.51697,1.51714,1.51686,1.51686,52400000.0
2007-01-18 00:04:00,1.5168,1.5169,1.5168,1.51686,50400000.0
2007-01-18 00:05:00,1.51687,1.51687,1.5165,1.5165,37800000.0
2007-01-18 00:06:00,1.51649,1.51686,1.51649,1.51686,44000001.0
2007-01-18 00:07:00,1.51664,1.51692,1.51664,1.51677,34100000.0
2007-01-18 00:08:00,1.51699,1.5174,1.51683,1.5174,57900000.0
2007-01-18 00:09:00,1.5173,1.51761,1.51728,1.51755,52100000.0
2007-01-18 00:10:00,1.51765,1.51768,1.51745,1.51745,39200000.0
2007-01-18 00:11:00,1.51749,1.51761,1.51742,1.51757,46600000.0
2007-01-18 00:12:00,1.51761,1.51761,1.51732,1.51734,24400000.0
2007-01-18 00:13:00,1.51743,1.51751,1.51696,1.51746,39800000.0
2007-01-18 00:14:00,1.5174,1.51749,1.51717,1.51733,32600000.0
2007-01-18 00:15:00,1.51697,1.51711,1.51685,1.51685,27000000.0
2007-01-18 00:16:00,1.51687,1.51691,1.51669,1.51669,39000000.0
2007-01-18 00:17:00,1.51689,1.51715,1.51687,1.51715,42600000.0
2007-01-18 00:18:00,1.51728,1.51742,1.51708,1.51708,25400000.0
2007-01-18 00:19:00,1.51678,1.51685,1.5167,1.51685,27600000.0
2007-01-18 00:20:00,1.51693,1.51693,1.51656,1.51656,42100000.0
2007-01-18 00:21:00,1.5169,1.51715,1.51687,1.51713,36000000.0
2007-01-18 00:22:00,1.51701,1.51722,1.51701,1.51719,36700000.0
2007-01-18 00:23:00,1.51709,1.51709,1.51646,1.51694,36600000.0
2007-01-18 00:24:00,1.5172,1.51723,1.51702,1.51716,45700000.0
2007-01-18 00:25:00,1.51717,1.51774,1.51717,1.51749,44800000.0
2007-01-18 00:26:00,1.51744,1.51751,1.51721,1.51751,37400000.0
2007-01-18 00:27:00,1.51771,1.51797,1.51771,1.51793,33800000.0
2007-01-18 00:28:00,1.51816,1.51837,1.51811,1.51824,52200000.0
2007-01-18 00:29:00,1.51816,1.51826,1.51796,1.51801,38600000.0
2007-01-18 00:30:00,1.51779,1.51817,1.51779,1.51813,44200000.0
2007-01-18 00:31:00,1.51825,1.51825,1.51793,1.51793,39400000.0
2007-01-18 00:32:00,1.5181,1.51867,1.5181,1.51853,37800000.0
2007-01-18 00:33:00,1.51861,1.51861,1.51825,1.51842,39100000.0
2007-01-18 00:34:00,1.51841,1.51862,1.51831,1.51841,37400000.0
2007-01-18 00:35:00,1.51874,1.51879,1.5186,1.51869,27600000.0
2007-01-18 00:36:00,1.51853,1.51853,1.51835,1.5185,24200000.0
2007-01-18 00:37:00,1.51844,1.51844,1.51806,1.51806,21900000.0
2007-01-18 00:38:00,1.51794,1.51805,1.51788,1.51793,26800000.0
2007-01-18 00:39:00,1.51787,1.518,1.51776,1.5179,49600000.0
2007-01-18 00:40:00,1.51794,1.51802,1.51779,1.51779,24800000.0
2007-01-18 00:41:00,1.51766,1.51776,1.51741,1.51757,23400000.0
2007-01-18 00:42:00,1.51755,1.51761,1.51747,1.51761,28200000.0
2007-01-18 00:43:00,1.51734,1.51765,1.51712,1.51763,30800000.0
2007-01-18 00:44:00,1.51755,1.51755,1.51738,1.51746,34200000.0
2007-01-18 00:45:00,1.51756,1.51763,1.51742,1.51754,44600000.0
2007-01-18 00:46:00,1.51762,1.51767,1.5175,1.51756,45700000.0
2007-01-18 00:47:00,1.51743,1.51746,1.51728,1.51739,41600000.0
2007-01-18 00:48:00,1.51705,1.51742,1.51705,1.51728,27000000.0
2007-01-18 00:49:00,1.51737,1.51737,1.51702,1.51723,49200000.0
2007-01-18 00:50:00,1.51724,1.51742,1.51715,1.51732,27400000.0
2007-01-18 00:51:00,1.5172,1.51737,1.51711,1.51724,32800000.0
2007-01-18 00:52:00,1.51707,1.51725,1.517,1.51717,24800000.0
2007-01-18 00:53:00,1.51697,1.51736,1.51697,1.51734,37200000.0
2007-01-18 00:54:00,1.51711,1.51752,1.51711,1.5174,47600000.0
2007-01-18 00:55:00,1.51742,1.51742,1.51694,1.51724,29200000.0
2007-01-18 00:56:00,1.51715,1.51718,1.51692,1.51712,28400000.0
2007-01-18 00:57:00,1.51715,1.51727,1.51701,1.51701,42200000.0
2007-01-18 00:58:00,1.51718,1.51718,1.51691,1.51701,19800000.0
2007-01-18 00:59:00,1.51711,1.51729,1.51704,1.51729,35400000.0
2007-01-18 01:00:00,1.5172,1.5172,1.51686,1.51686,44800000.0
2007-01-18 01:01:00,1.51694,1.51713,1.51694,1.51696,30200000.0
2007-01-18 01:02:00,1.5171,1.51713,1.51668,1.51668,34600000.0
2007-01-18 01:03:00,1.5171,1.51718,1.51689,1.51705,46600001.0
2007-01-18 01:04:00,1.51704,1.51715,1.51701,1.51701,49700000.0
2007-01-18 01:05:00,1.51702,1.51704,1.51685,1.51697,33800000.0
2007-01-18 01:06:00,1.51709,1.51709,1.51675,1.51708,35000000.0
2007-01-18 01:07:00,1.5162,1.5162,1.516,1.5162,39800000.0
2007-01-18 01:08:00,1.51711,1.51711,1.51669,1.51669,39800000.0
2007-01-18 01:09:00,1.51708,1.51708,1.51688,1.51706,37200000.0
2007-01-18 01:10:00,1.51697,1.51701,1.51661,1.51686,34000000.0
2007-01-18 01:11:00,1.5169,1.51695,1.51686,1.51695,37600000.0
2007-01-18 01:12:00,1.51663,1.51682,1.51636,1.51669,39500000.0
2007-01-18 01:13:00,1.51687,1.51687,1.51655,1.51681,47700000.0
2007-01-18 01:14:00,1.51656,1.51665,1.51633,1.5165,42600000.0
2007-01-18 01:15:00,1.51652,1.51668,1.51627,1.51665,59800001.0
2007-01-18 01:16:00,1.51664,1.51678,1.51654,1.51668,33800000.0
2007-01-18 01:17:00,1.51678,1.51678,1.51659,1.51662,38000000.0
2007-01-18 01:18:00,1.51649,1.51649,1.51605,1.51642,35600000.0
2007-01-18 01:19:00,1.51626,1.51636,1.51611,1.51611,25600000.0
2007-01-18 01:20:00,1.51611,1.51629,1.51562,1.51629,29200000.0
2007-01-18 01:21:00,1.51599,1.51624,1.51594,1.51611,36000000.0
2007-01-18 01:22:00,1.51623,1.51624,1.51602,1.51612,44600000.0
2007-01-18 01:23:00,1.51602,1.51611,1.51585,1.51585,29600000.0
2007-01-18 01:24:00,1.51626,1.51647,1.51611,1.5163,24200000.0
2007-01-18 01:25:00,1.5163,1.51651,1.51602,1.51637,50700000.0
2007-01-18 01:26:00,1.51626,1.51649,1.51624,1.51639,37800000.0
2007-01-18 01:27:00,1.51639,1.51643,1.51622,1.51643,30800000.0
2007-01-18 01:28:00,1.51626,1.51638,1.51598,1.51631,44800000.0
2007-01-18 01:29:00,1.51638,1.51638,1.51623,1.51628,35600000.0
2007-01-18 01:30:00,1.51641,1.51654,1.51605,1.51644,55200000.0
2007-01-18 01:31:00,1.51638,1.51657,1.51634,1.51648,45000000.0
2007-01-18 01:32:00,1.51632,1.51655,1.51621,1.51621,37700000.0
2007-01-18 01:33:00,1.51631,1.51651,1.5163,1.51647,55400000.0
2007-01-18 01:34:00,1.51645,1.51661,1.51607,1.51653,29700000.0
2007-01-18 01:35:00,1.51642,1.51644,1.51609,1.51609,39600000.0
2007-01-18 01:36:00,1.51646,1.51648,1.51626,1.51626,27800000.0
2007-01-18 01:37:00,1.51631,1.51654,1.51609,1.51654,45500000.0
2007-01-18 01:38:00,1.51649,1.51671,1.51642,1.51671,28900000.0
2007-01-18 01:39:00,1.51654,1.51673,1.5162,1.51653,56600000.0
2007-01-18 01:40:00,1.51644,1.5167,1.51644,1.51662,32800000.0
2007-01-18 01:41:00,1.51642,1.51671,1.51638,1.51648,57600000.0
2007-01-18 01:42:00,1.51658,1.51676,1.51641,1.51668,74600002.0
2007-01-18 01:43:00,1.5167,1.51675,1.51618,1.51665,27600000.0
2007-01-18 01:44:00,1.51661,1.51661,1.51619,1.51643,28000000.0
2007-01-18 01:45:00,1.5164,1.51656,1.51634,1.51645,33900000.0
2007-01-18 01:46:00,1.51644,1.51662,1.51637,1.51654,40200000.0
2007-01-18 01:47:00,1.51655,1.51657,1.51627,1.51627,46100000.0
2007-01-18 01:48:00,1.51636,1.51645,1.51603,1.51603,46800000.0
2007-01-18 01:49:00,1.51634,1.51651,1.51596,1.51644,52700000.0
2007-01-18 01:50:00,1.51645,1.51658,1.51611,1.51653,35800001.0
2007-01-18 01:51:00,1.51649,1.51652,1.51636,1.51636,38700000.0
2007-01-18 01:52:00,1.5165,1.51652,1.51624,1.51624,33400000.0
2007-01-18 01:53:00,1.51641,1.51654,1.51629,1.51638,52300000.0
2007-01-18 01:54:00,1.51634,1.51651,1.51632,1.51649,24000000.0
2007-01-18 01:55:00,1.51635,1.51665,1.51635,1.51641,25600000.0
2007-01-18 01:56:00,1.51656,1.5166,1.51636,1.51639,80700001.0
2007-01-18 01:57:00,1.51644,1.51661,1.51638,1.51652,45900000.0
2007-01-18 01:58:00,1.51642,1.51642,1.51603,1.51612,23400000.0
2007-01-18 01:59:00,1.51643,1.51654,1.51639,1.51654,61100000.0
2007-01-18 02:00:00,1.51621,1.51648,1.51621,1.51624,25800000.0
2007-01-18 02:01:00,1.51608,1.51609,1.51598,1.51601,58500000.0
2007-01-18 02:02:00,1.51593,1.51637,1.51593,1.51633,97600000.0
2007-01-18 02:03:00,1.51639,1.51648,1.51629,1.51647,112900000.0
2007-01-18 02:04:00,1.51649,1.5166,1.51649,1.51655,71400000.0
2007-01-18 02:05:00,1.51654,1.51654,1.5164,1.51647,79200000.0
2007-01-18 02:06:00,1.51655,1.51659,1.51622,1.51657,94000000.0
2007-01-18 02:07:00,1.5165,1.5165,1.51583,1.51625,218100001.0
2007-01-18 02:08:00,1.51632,1.51647,1.51632,1.51647,66400000.0
2007-01-18 02:09:00,1.51638,1.5166,1.51616,1.51645,189600001.0
2007-01-18 02:10:00,1.51615,1.51654,1.51607,1.51607,128500000.0
2007-01-18 02:11:00,1.51601,1.51604,1.51594,1.51594,57400000.0
2007-01-18 02:12:00,1.51591,1.51602,1.51591,1.51602,60400000.0
2007-01-18 02:13:00,1.51605,1.51633,1.51605,1.51633,41200000.0
2007-01-18 02:14:00,1.51641,1.51652,1.51617,1.51638,155400001.0
2007-01-18 02:15:00,1.51619,1.5164,1.51608,1.51622,250900000.0
2007-01-18 02:16:00,1.51652,1.51661,1.51635,1.51652,69400001.0
2007-01-18 02:17:00,1.51619,1.51652,1.51592,1.51631,197700000.0
2007-01-18 02:18:00,1.51636,1.51673,1.51604,1.51637,41600000.0
2007-01-18 02:19:00,1.5165,1.51662,1.51629,1.51634,29600000.0
2007-01-18 02:20:00,1.51648,1.51667,1.5164,1.51652,44600000.0
2007-01-18 02:21:00,1.5164,1.51659,1.51631,1.51655,44200000.0
2007-01-18 02:22:00,1.51639,1.51647,1.51637,1.5164,26700000.0
2007-01-18 02:23:00,1.51658,1.51668,1.51635,1.51635,45000000.0
2007-01-18 02:24:00,1.51635,1.51651,1.51624,1.51641,28900000.0
2007-01-18 02:25:00,1.51625,1.51629,1.51594,1.51613,146800002.0
2007-01-18 02:26:00,1.51614,1.51651,1.51613,1.51648,70600000.0
2007-01-18 02:27:00,1.51641,1.51652,1.51639,1.51639,47300000.0
2007-01-18 02:28:00,1.51633,1.51639,1.51621,1.51623,45400000.0
2007-01-18 02:29:00,1.5165,1.51664,1.51633,1.51658,58300000.0
2007-01-18 02:30:00,1.51674,1.51674,1.51647,1.51656,33800000.0
2007-01-18 02:31:00,1.51645,1.51654,1.51632,1.51635,51600000.0
2007-01-18 02:32:00,1.51656,1.51668,1.51643,1.51664,42800000.0
2007-01-18 02:33:00,1.51637,1.51658,1.51632,1.5165,210500002.0
2007-01-18 02:34:00,1.51691,1.51697,1.51674,1.51692,40000000.0
2007-01-18 02:35:00,1.51695,1.517,1.51658,1.51663,73300000.0
2007-01-18 02:36:00,1.51688,1.51702,1.51685,1.51697,35200000.0
2007-01-18 02:37:00,1.51658,1.51664,1.51647,1.51647,82900001.0
2007-01-18 02:38:00,1.51661,1.51663,1.51647,1.51658,44800000.0
2007-01-18 02:39:00,1.51662,1.51662,1.51642,1.51649,40000000.0
2007-01-18 02:40:00,1.51655,1.51667,1.5165,1.51655,23400000.0
2007-01-18 02:41:00,1.51661,1.51676,1.51659,1.51659,38900000.0
2007-01-18 02:42:00,1.5166,1.5166,1.51651,1.51651,34100000.0
2007-01-18 02:43:00,1.51644,1.51659,1.51634,1.51659,30000000.0
2007-01-18 02:44:00,1.51656,1.51666,1.51644,1.51666,19600000.0
2007-01-18 02:45:00,1.51615,1.51636,1.51612,1.51629,56400001.0
2007-01-18 02:46:00,1.51617,1.51624,1.51596,1.51603,162400001.0
2007-01-18 02:47:00,1.51651,1.51675,1.51612,1.51652,213600001.0
2007-01-18 02:48:00,1.51632,1.51654,1.51625,1.51649,102800000.0
2007-01-18 02:49:00,1.51637,1.51666,1.51615,1.51624,66100000.0
2007-01-18 02:50:00,1.51646,1.51663,1.51618,1.51663,115100000.0
2007-01-18 02:51:00,1.51615,1.51629,1.51601,1.51622,98700001.0
2007-01-18 02:52:00,1.51646,1.51646,1.51625,1.51634,19800000.0
2007-01-18 02:53:00,1.51644,1.51647,1.51612,1.51627,32800000.0
2007-01-18 02:54:00,1.51631,1.51666,1.51627,1.51627,44300000.0
2007-01-18 02:55:00,1.51632,1.51649,1.51606,1.51613,35000000.0
2007-01-18 02:56:00,1.51612,1.51618,1.51601,1.51608,68100000.0
2007-01-18 02:57:00,1.51596,1.51605,1.51596,1.51605,35000000.0
2007-01-18 02:58:00,1.51605,1.51615,1.51605,1.51609,57500000.0
2007-01-18 02:59:00,1.51601,1.51622,1.51601,1.51606,93800000.0
2007-01-18 03:00:00,1.51603,1.51618,1.51595,1.51614,146800000.0
2007-01-18 03:01:00,1.51613,1.51614,1.51602,1.51611,63000001.0
2007-01-18 03:02:00,1.51619,1.51619,1.51603,1.5161,30600000.0
2007-01-18 03:03:00,1.51614,1.51626,1.51613,1.51617,48500000.0
2007-01-18 03:04:00,1.51622,1.51658,1.51601,1.51604,50400000.0
2007-01-18 03:05:00,1.51606,1.51616,1.51601,1.51613,55100000.0
2007-01-18 03:06:00,1.51614,1.51619,1.51605,1.51615,70100000.0
2007-01-18 03:07:00,1.51617,1.5166,1.51608,1.5166,113300000.0
2007-01-18 03:08:00,1.51664,1.51664,1.5161,1.51623,47900000.0
2007-01-18 03:09:00,1.51656,1.51677,1.51628,1.51677,35000000.0
2007-01-18 03:10:00,1.51633,1.51689,1.51633,1.51689,26000000.0
2007-01-18 03:11:00,1.51672,1.51681,1.51672,1.51681,48600000.0
2007-01-18 03:12:00,1.51694,1.51698,1.51657,1.51693,50200000.0
2007-01-18 03:13:00,1.5168,1.51722,1.5168,1.51709,53100000.0
2007-01-18 03:14:00,1.51696,1.51717,1.51669,1.51699,32600000.0
2007-01-18 03:15:00,1.51675,1.51719,1.51675,1.51719,37400000.0
2007-01-18 03:16:00,1.51727,1.51744,1.51706,1.5174,44800000.0
2007-01-18 03:17:00,1.51772,1.51795,1.51745,1.5179,46400000.0
2007-01-18 03:18:00,1.51774,1.51791,1.51748,1.51791,17400000.0
2007-01-18 03:19:00,1.51788,1.51789,1.51762,1.51789,30800000.0
2007-01-18 03:20:00,1.51738,1.51794,1.51738,1.51794,49800001.0
2007-01-18 03:21:00,1.51764,1.51764,1.51748,1.51751,33800000.0
2007-01-18 03:22:00,1.51761,1.51761,1.51743,1.51747,63200000.0
2007-01-18 03:23:00,1.51749,1.51766,1.51748,1.51762,68600000.0
2007-01-18 03:24:00,1.51768,1.51768,1.51761,1.51761,44900000.0
2007-01-18 03:25:00,1.5181,1.5181,1.51774,1.51776,30400000.0
2007-01-18 03:26:00,1.51764,1.5179,1.51764,1.51785,119800000.0
2007-01-18 03:27:00,1.51781,1.51789,1.51773,1.51778,75600000.0
2007-01-18 03:28:00,1.51778,1.51778,1.51769,1.51769,56800000.0
2007-01-18 03:29:00,1.51768,1.51793,1.51767,1.51793,47200000.0
2007-01-18 03:30:00,1.51811,1.51829,1.51798,1.51829,78500000.0
2007-01-18 03:31:00,1.51825,1.51858,1.51825,1.51847,31900000.0
2007-01-18 03:32:00,1.51832,1.51852,1.51825,1.51825,26200000.0
2007-01-18 03:33:00,1.51806,1.51819,1.51806,1.51816,42200000.0
2007-01-18 03:34:00,1.5184,1.51859,1.51821,1.51821,30400000.0
2007-01-18 03:35:00,1.5183,1.51838,1.51817,1.51823,85000000.0
2007-01-18 03:36:00,1.51815,1.51839,1.51794,1.51836,54200000.0
2007-01-18 03:37:00,1.51841,1.51841,1.51802,1.51839,37600000.0
2007-01-18 03:38:00,1.51838,1.51854,1.51827,1.51846,31200000.0
2007-01-18 03:39:00,1.51807,1.51808,1.51785,1.51785,61800000.0
2007-01-18 03:40:00,1.5179,1.51839,1.5179,1.51816,114400000.0
2007-01-18 03:41:00,1.51812,1.51828,1.51809,1.51825,69800000.0
2007-01-18 03:42:00,1.5183,1.51833,1.5182,1.5183,86700000.0
2007-01-18 03:43:00,1.51816,1.51838,1.51816,1.51838,24300000.0
2007-01-18 03:44:00,1.51824,1.51847,1.51821,1.51845,22200000.0
2007-01-18 03:45:00,1.51851,1.51866,1.51846,1.51866,42000000.0
2007-01-18 03:46:00,1.51825,1.51825,1.51802,1.51816,42400000.0
2007-01-18 03:47:00,1.51823,1.5184,1.51823,1.51825,32400000.0
2007-01-18 03:48:00,1.51845,1.51857,1.51823,1.51839,30800000.0
2007-01-18 03:49:00,1.51847,1.51849,1.51822,1.51822,41100000.0
2007-01-18 03:50:00,1.51842,1.51842,1.51804,1.51804,115700000.0
2007-01-18 03:51:00,1.51822,1.51827,1.51815,1.51815,55400001.0
2007-01-18 03:52:00,1.51828,1.51838,1.51794,1.51816,102100001.0
2007-01-18 03:53:00,1.51814,1.51814,1.51795,1.51798,61200000.0
2007-01-18 03:54:00,1.51794,1.51846,1.51791,1.51801,35200000.0
2007-01-18 03:55:00,1.51828,1.51839,1.51813,1.51829,43300000.0
2007-01-18 03:56:00,1.51812,1.51835,1.51812,1.51823,64600002.0
2007-01-18 03:57:00,1.51782,1.51792,1.51775,1.51778,137600000.0
2007-01-18 03:58:00,1.51772,1.51854,1.51769,1.51783,185400000.0
2007-01-18 03:59:00,1.51817,1.51853,1.51817,1.51827,138900000.0
2007-01-18 04:00:00,1.51831,1.51846,1.51826,1.51829,81900000.0
2007-01-18 04:01:00,1.51826,1.51844,1.51817,1.51836,129800000.0
2007-01-18 04:02:00,1.51833,1.51867,1.51814,1.51814,109200000.0
2007-01-18 04:03:00,1.51823,1.51835,1.51807,1.51835,86000000.0
2007-01-18 04:04:00,1.51819,1.51822,1.51806,1.51807,121600000.0
2007-01-18 04:05:00,1.51799,1.51868,1.51797,1.51853,206000000.0
2007-01-18 04:06:00,1.51805,1.51851,1.51805,1.51819,104400000.0
2007-01-18 04:07:00,1.51849,1.51863,1.51836,1.51836,157200001.0
2007-01-18 04:08:00,1.51898,1.51898,1.51866,1.51872,31800000.0
2007-01-18 04:09:00,1.51892,1.51892,1.51871,1.51884,39800000.0
2007-01-18 04:10:00,1.51873,1.51886,1.51852,1.51871,100700000.0
2007-01-18 04:11:00,1.51882,1.51895,1.51854,1.51865,49500000.0
2007-01-18 04:12:00,1.51858,1.51863,1.51853,1.51859,76400000.0
2007-01-18 04:13:00,1.51853,1.51873,1.51852,1.51859,82600000.0
2007-01-18 04:14:00,1.51864,1.51871,1.5186,1.51869,76000000.0
2007-01-18 04:15:00,1.51866,1.51896,1.51862,1.51887,61600000.0
2007-01-18 04:16:00,1.5186,1.51861,1.5183,1.5184,84600000.0
2007-01-18 04:17:00,1.51849,1.51852,1.51837,1.51844,43900000.0
2007-01-18 04:18:00,1.51843,1.51867,1.51843,1.51855,113900000.0
2007-01-18 04:19:00,1.5186,1.5187,1.51856,1.51868,57000000.0
2007-01-18 04:20:00,1.51865,1.51878,1.51854,1.51854,171400000.0
2007-01-18 04:21:00,1.51854,1.51864,1.51852,1.51854,57200001.0
2007-01-18 04:22:00,1.51864,1.51924,1.51864,1.51922,46800000.0
2007-01-18 04:23:00,1.51896,1.51917,1.51896,1.51907,30400000.0
2007-01-18 04:24:00,1.51897,1.51902,1.51885,1.51886,117600000.0
2007-01-18 04:25:00,1.51895,1.51933,1.51881,1.51886,159400000.0
2007-01-18 04:26:00,1.5186,1.51888,1.51852,1.51862,108000001.0
2007-01-18 04:27:00,1.51872,1.51872,1.51834,1.51835,56700000.0
2007-01-18 04:28:00,1.51823,1.5185,1.51823,1.5184,41400000.0
2007-01-18 04:29:00,1.51834,1.5187,1.51834,1.51864,73900000.0
2007-01-18 04:30:00,1.51827,1.51868,1.51824,1.51854,89200000.0
2007-01-18 04:31:00,1.51847,1.51864,1.51834,1.51864,24400000.0
2007-01-18 04:32:00,1.51874,1.51874,1.51851,1.51858,39500000.0
2007-01-18 04:33:00,1.51866,1.51879,1.51853,1.5186,50400000.0
2007-01-18 04:34:00,1.51871,1.51876,1.51861,1.51861,51200001.0
2007-01-18 04:35:00,1.5185,1.51859,1.51844,1.51844,65000000.0
2007-01-18 04:36:00,1.51869,1.51883,1.51809,1.51872,193800001.0
2007-01-18 04:37:00,1.51868,1.51892,1.51844,1.51876,103100000.0
2007-01-18 04:38:00,1.51876,1.51876,1.51859,1.51867,51000000.0
2007-01-18 04:39:00,1.51849,1.51857,1.51837,1.51837,54000000.0
2007-01-18 04:40:00,1.51832,1.5187,1.51832,1.5187,49700000.0
2007-01-18 04:41:00,1.51858,1.51904,1.51858,1.519,55300000.0
2007-01-18 04:42:00,1.51892,1.51907,1.51871,1.51883,67100000.0
2007-01-18 04:43:00,1.51844,1.51844,1.5183,1.51837,78400000.0
2007-01-18 04:44:00,1.51848,1.51885,1.51848,1.51884,44400000.0
2007-01-18 04:45:00,1.51864,1.51874,1.51832,1.5185,26600000.0
2007-01-18 04:46:00,1.51825,1.51839,1.51816,1.51816,47900000.0
2007-01-18 04:47:00,1.51828,1.51876,1.51828,1.51876,102400000.0
2007-01-18 04:48:00,1.5185,1.51878,1.5185,1.51866,38300000.0
2007-01-18 04:49:00,1.51871,1.51884,1.5185,1.51858,59000000.0
2007-01-18 04:50:00,1.51931,1.51931,1.51894,1.5192,38400000.0
2007-01-18 04:51:00,1.51887,1.51887,1.51885,1.51887,42400000.0
2007-01-18 04:52:00,1.51879,1.5191,1.5187,1.51902,63500000.0
2007-01-18 04:53:00,1.51904,1.5192,1.51886,1.51894,33200000.0
2007-01-18 04:54:00,1.51862,1.51888,1.51862,1.51862,53100000.0
2007-01-18 04:55:00,1.51884,1.51903,1.51849,1.51903,44800000.0
2007-01-18 04:56:00,1.51875,1.51897,1.51872,1.51882,49400000.0
2007-01-18 04:57:00,1.5184,1.51884,1.51836,1.51842,34400000.0
2007-01-18 04:58:00,1.5186,1.5191,1.5186,1.5189,35000000.0
2007-01-18 04:59:00,1.51852,1.5188,1.51851,1.51856,105300000.0
2007-01-18 05:00:00,1.51893,1.51905,1.51885,1.51885,37600000.0
2007-01-18 05:01:00,1.51886,1.51923,1.51886,1.51923,30200000.0
2007-01-18 05:02:00,1.51919,1.51932,1.51893,1.51908,22800000.0
2007-01-18 05:03:00,1.51893,1.51917,1.51883,1.519,165200001.0
2007-01-18 05:04:00,1.51921,1.51958,1.51921,1.51949,218200000.0
2007-01-18 05:05:00,1.51948,1.51948,1.51929,1.51932,167500000.0
2007-01-18 05:06:00,1.51935,1.51951,1.51935,1.51943,142500000.0
2007-01-18 05:07:00,1.51939,1.51978,1.51938,1.51948,295200002.0
2007-01-18 05:08:00,1.51957,1.51969,1.51935,1.5194,281300000.0
2007-01-18 05:09:00,1.51931,1.51979,1.51928,1.51948,213400000.0
2007-01-18 05:10:00,1.51947,1.51968,1.51942,1.51961,210200000.0
2007-01-18 05:11:00,1.51949,1.51955,1.51939,1.5194,117600000.0
2007-01-18 05:12:00,1.51944,1.51966,1.51944,1.51962,145600000.0
2007-01-18 05:13:00,1.51972,1.5199,1.51942,1.51947,178200000.0
2007-01-18 05:14:00,1.51933,1.5194,1.5192,1.5192,208800000.0
2007-01-18 05:15:00,1.51927,1.51944,1.51918,1.51925,25600000.0
2007-01-18 05:16:00,1.51909,1.51921,1.51901,1.51911,170000000.0
2007-01-18 05:17:00,1.51926,1.51946,1.51913,1.51935,177400001.0
2007-01-18 05:18:00,1.519,1.519,1.51865,1.51885,270500000.0
2007-01-18 05:19:00,1.51859,1.51888,1.51854,1.51862,279800000.0
2007-01-18 05:20:00,1.51859,1.51875,1.51855,1.51869,240600000.0
2007-01-18 05:21:00,1.51868,1.51924,1.51868,1.51898,304300001.0
2007-01-18 05:22:00,1.519,1.51908,1.51895,1.519,256700000.0
2007-01-18 05:23:00,1.51901,1.51917,1.51901,1.51917,127700000.0
2007-01-18 05:24:00,1.51915,1.51918,1.51908,1.51909,166900000.0
2007-01-18 05:25:00,1.51926,1.51943,1.51906,1.51911,243500000.0
2007-01-18 05:26:00,1.51907,1.51945,1.51907,1.51945,127700000.0
2007-01-18 05:27:00,1.51973,1.51977,1.51936,1.51957,206200000.0
2007-01-18 05:28:00,1.51962,1.52017,1.51962,1.52001,279500002.0
2007-01-18 05:29:00,1.51997,1.52007,1.51974,1.51983,242700000.0
2007-01-18 05:30:00,1.51983,1.52015,1.51977,1.51981,194600000.0
2007-01-18 05:31:00,1.51989,1.52029,1.51985,1.51989,103100000.0
2007-01-18 05:32:00,1.52008,1.52023,1.52002,1.52008,135000000.0
2007-01-18 05:33:00,1.52022,1.52022,1.51995,1.51998,175300000.0
2007-01-18 05:34:00,1.51985,1.52013,1.51972,1.51984,222300000.0
2007-01-18 05:35:00,1.52006,1.52013,1.51998,1.52003,45500001.0
2007-01-18 05:36:00,1.51979,1.51999,1.51978,1.51986,170700000.0
2007-01-18 05:37:00,1.51984,1.51994,1.51973,1.51973,190400000.0
2007-01-18 05:38:00,1.5198,1.51997,1.51975,1.51993,127400000.0
2007-01-18 05:39:00,1.51996,1.52012,1.51986,1.51998,165000000.0
2007-01-18 05:40:00,1.51983,1.52004,1.51968,1.51978,243200000.0
2007-01-18 05:41:00,1.5197,1.52001,1.51963,1.51968,131200001.0
2007-01-18 05:42:00,1.51966,1.5198,1.51954,1.51954,196000000.0
2007-01-18 05:43:00,1.51961,1.51971,1.51955,1.51965,85300000.0
2007-01-18 05:44:00,1.51958,1.51973,1.51947,1.5195,115300000.0
2007-01-18 05:45:00,1.51954,1.51975,1.5195,1.51958,135500000.0
2007-01-18 05:46:00,1.51963,1.51977,1.51958,1.51972,188700000.0
2007-01-18 05:47:00,1.51985,1.52072,1.51981,1.5203,186400000.0
2007-01-18 05:48:00,1.51997,1.52046,1.51997,1.5201,273700001.0
2007-01-18 05:49:00,1.52005,1.52016,1.5197,1.51978,184100000.0
2007-01-18 05:50:00,1.51978,1.52024,1.51978,1.52006,253700000.0
2007-01-18 05:51:00,1.52014,1.52024,1.52009,1.52009,206500002.0
2007-01-18 05:52:00,1.51997,1.52017,1.51994,1.52015,182800001.0
2007-01-18 05:53:00,1.52007,1.52019,1.51995,1.51995,117600000.0
2007-01-18 05:54:00,1.52016,1.52057,1.52016,1.52057,216100001.0
2007-01-18 05:55:00,1.52059,1.52092,1.52058,1.52082,215000001.0
2007-01-18 05:56:00,1.52088,1.52153,1.52088,1.52108,106300000.0
2007-01-18 05:57:00,1.52105,1.52109,1.52094,1.52098,204600002.0
2007-01-18 05:58:00,1.52102,1.52105,1.52088,1.52089,161000002.0
2007-01-18 05:59:00,1.52102,1.52113,1.52099,1.52104,81300000.0
2007-01-18 06:00:00,1.52114,1.52141,1.52114,1.52124,219900000.0
2007-01-18 06:01:00,1.52128,1.52184,1.52128,1.5214,187500001.0
2007-01-18 06:02:00,1.52137,1.52153,1.52107,1.52117,247300000.0
2007-01-18 06:03:00,1.52132,1.52137,1.5212,1.5213,39800000.0
2007-01-18 06:04:00,1.52112,1.52121,1.52098,1.5211,138300000.0
2007-01-18 06:05:00,1.5211,1.52148,1.5211,1.52138,376400002.0
2007-01-18 06:06:00,1.52089,1.52089,1.51999,1.52079,77200000.0
2007-01-18 06:07:00,1.52091,1.52091,1.52046,1.52076,379800001.0
2007-01-18 06:08:00,1.52054,1.52097,1.52045,1.52097,532800001.0
2007-01-18 06:09:00,1.52101,1.52151,1.52091,1.52096,375800000.0
2007-01-18 06:10:00,1.52113,1.52126,1.52096,1.52096,284500000.0
2007-01-18 06:11:00,1.5205,1.52051,1.52023,1.52043,492800001.0
2007-01-18 06:12:00,1.52029,1.52051,1.52014,1.52051,281400000.0
2007-01-18 06:13:00,1.52046,1.5207,1.52025,1.52036,364500001.0
2007-01-18 06:14:00,1.5207,1.5209,1.52058,1.52071,361500001.0
2007-01-18 06:15:00,1.52073,1.52091,1.52059,1.52091,151500001.0
2007-01-18 06:16:00,1.52093,1.52111,1.52088,1.52107,220100001.0
2007-01-18 06:17:00,1.52082,1.52103,1.52082,1.52088,168300000.0
2007-01-18 06:18:00,1.5209,1.52112,1.52086,1.52089,220200001.0
2007-01-18 06:19:00,1.52085,1.52111,1.52085,1.52111,171400000.0
2007-01-18 06:20:00,1.5211,1.52141,1.52103,1.52108,285700001.0
2007-01-18 06:21:00,1.52116,1.52128,1.52105,1.52111,268200000.0
2007-01-18 06:22:00,1.52106,1.52129,1.52105,1.52112,264900000.0
2007-01-18 06:23:00,1.52103,1.52129,1.52098,1.52122,272400000.0
2007-01-18 06:24:00,1.52132,1.52155,1.52121,1.52136,296400000.0
2007-01-18 06:25:00,1.52148,1.52158,1.52134,1.52142,216800001.0
2007-01-18 06:26:00,1.52131,1.52155,1.52123,1.5215,332800001.0
2007-01-18 06:27:00,1.52148,1.52164,1.52147,1.52149,389600002.0
2007-01-18 06:28:00,1.52163,1.52186,1.52157,1.52175,322200001.0
2007-01-18 06:29:00,1.52175,1.52191,1.52169,1.52179,108400000.0
2007-01-18 06:30:00,1.52178,1.52204,1.52174,1.52183,299700002.0
2007-01-18 06:31:00,1.52189,1.52191,1.52173,1.52182,122400000.0
2007-01-18 06:32:00,1.5218,1.52183,1.52161,1.52165,176000000.0
2007-01-18 06:33:00,1.52173,1.5219,1.52166,1.52174,276800001.0
2007-01-18 06:34:00,1.52167,1.52171,1.52151,1.52155,199400002.0
2007-01-18 06:35:00,1.52126,1.52138,1.52081,1.5209,114300000.0
2007-01-18 06:36:00,1.52079,1.52107,1.52079,1.52105,62000000.0
2007-01-18 06:37:00,1.52115,1.52134,1.52115,1.52125,193400000.0
2007-01-18 06:38:00,1.52121,1.52147,1.52118,1.52125,124600000.0
2007-01-18 06:39:00,1.52142,1.52154,1.52133,1.52134,25400000.0
2007-01-18 06:40:00,1.5214,1.5214,1.52118,1.52137,165700000.0
2007-01-18 06:41:00,1.52136,1.52145,1.52127,1.52131,181400000.0
2007-01-18 06:42:00,1.52136,1.52143,1.5212,1.52128,229200000.0
2007-01-18 06:43:00,1.52143,1.52156,1.52137,1.52137,160200000.0
2007-01-18 06:44:00,1.52133,1.52135,1.5212,1.52125,286100001.0
2007-01-18 06:45:00,1.5214,1.52147,1.52126,1.52147,244700000.0
2007-01-18 06:46:00,1.52145,1.52169,1.52144,1.52154,233500000.0
2007-01-18 06:47:00,1.52164,1.52168,1.52148,1.52157,260000000.0
2007-01-18 06:48:00,1.52137,1.52158,1.52132,1.52142,43000001.0
2007-01-18 06:49:00,1.52138,1.52172,1.52132,1.52148,232600001.0
2007-01-18 06:50:00,1.52159,1.52165,1.52153,1.52159,40000000.0
2007-01-18 06:51:00,1.52181,1.52181,1.52139,1.52166,20400000.0
2007-01-18 06:52:00,1.5215,1.52162,1.5214,1.52146,183800001.0
2007-01-18 06:53:00,1.5215,1.5219,1.5215,1.5218,243100001.0
2007-01-18 06:54:00,1.5218,1.52197,1.52162,1.52164,445600000.0
2007-01-18 06:55:00,1.52153,1.52162,1.52142,1.52151,338900001.0
2007-01-18 06:56:00,1.52177,1.52177,1.52161,1.52168,35000000.0
2007-01-18 06:57:00,1.52177,1.52182,1.52174,1.52175,74600001.0
2007-01-18 06:58:00,1.52162,1.52176,1.52148,1.52172,197200000.0
2007-01-18 06:59:00,1.52164,1.52182,1.52159,1.52164,328900002.0
2007-01-18 07:00:00,1.52175,1.52179,1.52161,1.52165,116200000.0
2007-01-18 07:01:00,1.52156,1.52174,1.52155,1.5216,270800000.0
2007-01-18 07:02:00,1.52155,1.52174,1.52142,1.52146,354400001.0
2007-01-18 07:03:00,1.52149,1.52173,1.52149,1.52157,164800002.0
2007-01-18 07:04:00,1.52153,1.5216,1.5214,1.52153,362900002.0
2007-01-18 07:05:00,1.52163,1.52163,1.52139,1.52151,131200000.0
2007-01-18 07:06:00,1.52161,1.52171,1.5215,1.52168,216200002.0
2007-01-18 07:07:00,1.52176,1.52195,1.52169,1.52172,236000003.0
2007-01-18 07:08:00,1.52177,1.52188,1.52163,1.52167,250100000.0
2007-01-18 07:09:00,1.52164,1.5218,1.52159,1.52162,204300000.0
2007-01-18 07:10:00,1.52162,1.52164,1.52126,1.52126,470800002.0
2007-01-18 07:11:00,1.52132,1.52139,1.52129,1.52134,324900001.0
2007-01-18 07:12:00,1.52142,1.52152,1.52132,1.52145,278100001.0
2007-01-18 07:13:00,1.52143,1.52143,1.52122,1.52131,283100001.0
2007-01-18 07:14:00,1.52131,1.52141,1.52125,1.52133,453700001.0
2007-01-18 07:15:00,1.52153,1.52155,1.52127,1.52154,250300002.0
2007-01-18 07:16:00,1.52141,1.52152,1.52135,1.52148,227300001.0
2007-01-18 07:17:00,1.52148,1.52153,1.5213,1.52131,233400001.0
2007-01-18 07:18:00,1.52123,1.52152,1.52109,1.52139,516000003.0
2007-01-18 07:19:00,1.52127,1.52152,1.5212,1.5214,363800001.0
2007-01-18 07:20:00,1.52159,1.5217,1.52139,1.52156,457300000.0
2007-01-18 07:21:00,1.52143,1.52155,1.52129,1.52129,259400000.0
2007-01-18 07:22:00,1.52139,1.52157,1.52136,1.52155,312700000.0
2007-01-18 07:23:00,1.52158,1.52159,1.52135,1.52158,497700002.0
2007-01-18 07:24:00,1.5215,1.52169,1.52147,1.52158,277000000.0
2007-01-18 07:25:00,1.52167,1.5218,1.52158,1.5217,316200000.0
2007-01-18 07:26:00,1.5216,1.52175,1.5215,1.52163,275900001.0
2007-01-18 07:27:00,1.52158,1.52174,1.52148,1.52171,171700001.0
2007-01-18 07:28:00,1.52169,1.52169,1.52144,1.52146,285000002.0
2007-01-18 07:29:00,1.5214,1.52157,1.52128,1.52132,241700000.0
2007-01-18 07:30:00,1.52142,1.52162,1.52133,1.52138,494300001.0
2007-01-18 07:31:00,1.5212,1.52141,1.52117,1.52132,273100001.0
2007-01-18 07:32:00,1.52152,1.52171,1.52142,1.52154,423400000.0
2007-01-18 07:33:00,1.52136,1.52147,1.52118,1.5214,340400001.0
2007-01-18 07:34:00,1.52147,1.52157,1.52137,1.52141,269400000.0
2007-01-18 07:35:00,1.52139,1.52156,1.52132,1.52132,245300000.0
2007-01-18 07:36:00,1.52128,1.52143,1.52114,1.52143,375600001.0
2007-01-18 07:37:00,1.52143,1.52162,1.52128,1.52128,208000000.0
2007-01-18 07:38:00,1.52114,1.52158,1.52114,1.52148,27200000.0
2007-01-18 07:39:00,1.52137,1.52156,1.52135,1.52151,401600001.0
2007-01-18 07:40:00,1.52133,1.52156,1.52126,1.52132,289300000.0
2007-01-18 07:41:00,1.52122,1.52141,1.52117,1.52131,637200000.0
2007-01-18 07:42:00,1.52129,1.52132,1.52111,1.5212,336600002.0
2007-01-18 07:43:00,1.5213,1.52149,1.52126,1.52133,206100000.0
2007-01-18 07:44:00,1.52134,1.52149,1.52129,1.52136,458500002.0
2007-01-18 07:45:00,1.52124,1.52128,1.52108,1.5212,368200002.0
2007-01-18 07:46:00,1.52122,1.52135,1.52115,1.52122,460500002.0
2007-01-18 07:47:00,1.5211,1.52139,1.52085,1.52094,748900005.0
2007-01-18 07:48:00,1.52096,1.52129,1.5209,1.52109,754700002.0
2007-01-18 07:49:00,1.52123,1.52138,1.52107,1.52122,694200001.0
2007-01-18 07:50:00,1.52105,1.52134,1.52093,1.52105,619000003.0
2007-01-18 07:51:00,1.52114,1.52114,1.52078,1.52096,585800001.0
2007-01-18 07:52:00,1.52097,1.52104,1.52082,1.5209,490700001.0
2007-01-18 07:53:00,1.52092,1.52122,1.52075,1.52102,613500002.0
2007-01-18 07:54:00,1.52096,1.52108,1.52078,1.52097,375600000.0
2007-01-18 07:55:00,1.52094,1.52108,1.52081,1.52082,353800001.0
2007-01-18 07:56:00,1.52072,1.52092,1.52062,1.52078,690800001.0
2007-01-18 07:57:00,1.5209,1.52106,1.52079,1.52086,613800000.0
2007-01-18 07:58:00,1.52083,1.5209,1.52062,1.52065,764100001.0
2007-01-18 07:59:00,1.5206,1.52088,1.52056,1.52072,453500000.0
2007-01-18 08:00:00,1.52076,1.52082,1.52047,1.52052,376800002.0
2007-01-18 08:01:00,1.52043,1.5208,1.52037,1.52056,430900000.0
2007-01-18 08:02:00,1.52057,1.52073,1.52054,1.52073,271000002.0
2007-01-18 08:03:00,1.5206,1.52068,1.52033,1.52051,395100000.0
2007-01-18 08:04:00,1.52057,1.52083,1.52051,1.52071,427100000.0
2007-01-18 08:05:00,1.5208,1.5208,1.52027,1.52027,354500000.0
2007-01-18 08:06:00,1.52049,1.52049,1.52012,1.52043,713400001.0
2007-01-18 08:07:00,1.52032,1.52056,1.52023,1.52048,553500000.0
2007-01-18 08:08:00,1.52057,1.52063,1.52042,1.52057,356200001.0
2007-01-18 08:09:00,1.52052,1.52071,1.52038,1.52052,611300002.0
2007-01-18 08:10:00,1.52055,1.52073,1.52033,1.52073,587500002.0
2007-01-18 08:11:00,1.52069,1.52079,1.5205,1.52066,232300000.0
2007-01-18 08:12:00,1.5206,1.52071,1.52046,1.52068,395700002.0
2007-01-18 08:13:00,1.52066,1.52067,1.52032,1.52035,212400000.0
2007-01-18 08:14:00,1.52025,1.52047,1.52025,1.52032,124500001.0
2007-01-18 08:15:00,1.52027,1.52044,1.5202,1.52033,294900002.0
2007-01-18 08:16:00,1.52023,1.52036,1.52016,1.52016,280500001.0
2007-01-18 08:17:00,1.5202,1.5204,1.52005,1.52018,286000003.0
2007-01-18 08:18:00,1.5202,1.52037,1.52017,1.52035,186400000.0
2007-01-18 08:19:00,1.52026,1.52037,1.52018,1.52036,348300000.0
2007-01-18 08:20:00,1.5204,1.5205,1.52025,1.52037,295200001.0
2007-01-18 08:21:00,1.52039,1.52063,1.52032,1.52043,467800000.0
2007-01-18 08:22:00,1.52043,1.52075,1.52041,1.52075,323900000.0
2007-01-18 08:23:00,1.52059,1.52067,1.52037,1.52042,283000000.0
2007-01-18 08:24:00,1.52038,1.52065,1.52033,1.52042,454600002.0
2007-01-18 08:25:00,1.52057,1.52058,1.52014,1.52032,565800000.0
2007-01-18 08:26:00,1.52037,1.52053,1.52031,1.5205,304200001.0
2007-01-18 08:27:00,1.52056,1.52065,1.52038,1.52051,402700000.0
2007-01-18 08:28:00,1.52052,1.52062,1.52042,1.52061,578200001.0
2007-01-18 08:29:00,1.52061,1.52078,1.52052,1.52057,432700001.0
2007-01-18 08:30:00,1.52053,1.52063,1.52041,1.52053,395700002.0
2007-01-18 08:31:00,1.52063,1.52082,1.52051,1.52071,301600002.0
2007-01-18 08:32:00,1.52068,1.52074,1.52049,1.52056,276000000.0
2007-01-18 08:33:00,1.52051,1.52076,1.52051,1.52076,217900000.0
2007-01-18 08:34:00,1.52075,1.52098,1.52062,1.52063,625600001.0
2007-01-18 08:35:00,1.52055,1.52071,1.52034,1.52035,510500004.0
2007-01-18 08:36:00,1.52025,1.52045,1.52006,1.52013,367500000.0
2007-01-18 08:37:00,1.51983,1.52006,1.51981,1.51996,380300001.0
2007-01-18 08:38:00,1.52015,1.52043,1.52007,1.52038,319100001.0
2007-01-18 08:39:00,1.52032,1.5204,1.52011,1.52022,521100000.0
2007-01-18 08:40:00,1.52018,1.52065,1.52018,1.52035,371300002.0
2007-01-18 08:41:00,1.52054,1.52062,1.52027,1.52046,492900001.0
2007-01-18 08:42:00,1.52037,1.52052,1.52012,1.5202,431100001.0
2007-01-18 08:43:00,1.52041,1.52082,1.52038,1.52053,291600000.0
2007-01-18 08:44:00,1.52045,1.52064,1.52036,1.52043,468800000.0
2007-01-18 08:45:00,1.52049,1.52058,1.52023,1.52034,645400001.0
2007-01-18 08:46:00,1.52041,1.52063,1.52029,1.52048,750200004.0
2007-01-18 08:47:00,1.5205,1.52053,1.52032,1.52037,547900001.0
2007-01-18 08:48:00,1.5204,1.5206,1.52018,1.52048,378300001.0
2007-01-18 08:49:00,1.52048,1.52067,1.52047,1.52056,480800000.0
2007-01-18 08:50:00,1.52073,1.52073,1.52038,1.52048,500200000.0
2007-01-18 08:51:00,1.52045,1.52076,1.5203,1.52042,602200001.0
2007-01-18 08:52:00,1.52062,1.5209,1.52052,1.52056,587600000.0
2007-01-18 08:53:00,1.5208,1.52082,1.52039,1.52052,481700001.0
2007-01-18 08:54:00,1.52044,1.52065,1.52029,1.52045,642700001.0
2007-01-18 08:55:00,1.52052,1.52055,1.52018,1.52047,636600004.0
2007-01-18 08:56:00,1.52044,1.52067,1.52028,1.52044,531000001.0
2007-01-18 08:57:00,1.52034,1.5205,1.5201,1.52011,462800001.0
2007-01-18 08:58:00,1.52016,1.52037,1.52002,1.52013,459500002.0
2007-01-18 08:59:00,1.52012,1.5204,1.52012,1.52022,307700001.0
2007-01-18 09:00:00,1.52036,1.52051,1.52014,1.52039,428500000.0
2007-01-18 09:01:00,1.52032,1.52052,1.52027,1.52044,407700001.0
2007-01-18 09:02:00,1.52034,1.52047,1.52016,1.52024,746300005.0
2007-01-18 09:03:00,1.5203,1.52031,1.52005,1.52021,705200006.0
2007-01-18 09:04:00,1.52028,1.52035,1.51992,1.52014,627600001.0
2007-01-18 09:05:00,1.52007,1.52036,1.52007,1.52027,558500000.0
2007-01-18 09:06:00,1.52009,1.52032,1.51988,1.5202,585900001.0
2007-01-18 09:07:00,1.52011,1.52026,1.52005,1.5202,363900001.0
2007-01-18 09:08:00,1.52033,1.52033,1.5202,1.5202,233000001.0
2007-01-18 09:09:00,1.52027,1.52046,1.52017,1.52038,257600000.0
2007-01-18 09:10:00,1.52033,1.52053,1.52024,1.52029,331700000.0
2007-01-18 09:11:00,1.52047,1.52078,1.52042,1.52045,578300002.0
2007-01-18 09:12:00,1.52044,1.52088,1.52044,1.52062,465800000.0
2007-01-18 09:13:00,1.52051,1.52082,1.52041,1.5205,492800001.0
2007-01-18 09:14:00,1.52034,1.5206,1.52025,1.52048,294700000.0
2007-01-18 09:15:00,1.52032,1.52042,1.52007,1.52023,419500001.0
2007-01-18 09:16:00,1.52014,1.52036,1.52007,1.52027,551700000.0
2007-01-18 09:17:00,1.52026,1.52053,1.52025,1.52045,474900000.0
2007-01-18 09:18:00,1.52061,1.52076,1.52055,1.52056,177600000.0
2007-01-18 09:19:00,1.52052,1.5206,1.52027,1.52029,463200000.0
2007-01-18 09:20:00,1.5203,1.5205,1.5203,1.5204,267400001.0
2007-01-18 09:21:00,1.5202,1.52022,1.51966,1.51998,337500000.0
2007-01-18 09:22:00,1.5198,1.51992,1.5197,1.5199,388300000.0
2007-01-18 09:23:00,1.51997,1.51997,1.51972,1.51988,386200000.0
2007-01-18 09:24:00,1.51992,1.51998,1.5197,1.51972,323000000.0
2007-01-18 09:25:00,1.51987,1.52033,1.51987,1.52024,468400001.0
2007-01-18 09:26:00,1.52036,1.52056,1.52033,1.52034,531800004.0
2007-01-18 09:27:00,1.52036,1.52066,1.52036,1.52062,405500000.0
2007-01-18 09:28:00,1.52083,1.52096,1.5204,1.5206,487300000.0
2007-01-18 09:29:00,1.52078,1.52101,1.52071,1.52082,458000001.0
2007-01-18 09:30:00,1.52068,1.52074,1.52032,1.52058,652400001.0
2007-01-18 09:31:00,1.52053,1.52108,1.52053,1.52096,430000000.0
2007-01-18 09:32:00,1.52112,1.5213,1.52106,1.52119,357600000.0
2007-01-18 09:33:00,1.5213,1.5213,1.52103,1.52117,237900000.0
2007-01-18 09:34:00,1.5212,1.5212,1.52078,1.52078,401800000.0
2007-01-18 09:35:00,1.52075,1.52094,1.52056,1.52071,252100000.0
2007-01-18 09:36:00,1.52075,1.52083,1.52048,1.52059,378600001.0
2007-01-18 09:37:00,1.52076,1.52091,1.52058,1.52071,466300002.0
2007-01-18 09:38:00,1.52061,1.52104,1.5206,1.5206,427200001.0
2007-01-18 09:39:00,1.52076,1.52086,1.52063,1.52075,481100001.0
2007-01-18 09:40:00,1.52085,1.52114,1.52075,1.52108,419900000.0
2007-01-18 09:41:00,1.52103,1.52103,1.52085,1.52095,457300002.0
2007-01-18 09:42:00,1.52103,1.52129,1.52084,1.52108,430700001.0
2007-01-18 09:43:00,1.52103,1.52111,1.52089,1.52097,303300001.0
2007-01-18 09:44:00,1.52105,1.52113,1.5208,1.5208,483900002.0
2007-01-18 09:45:00,1.52096,1.52108,1.52078,1.52098,523200001.0
2007-01-18 09:46:00,1.52099,1.52115,1.52092,1.52103,285700000.0
2007-01-18 09:47:00,1.52104,1.52106,1.52079,1.52081,455500001.0
2007-01-18 09:48:00,1.52077,1.52088,1.52058,1.52063,384200001.0
2007-01-18 09:49:00,1.5208,1.5211,1.52079,1.52093,648000002.0
2007-01-18 09:50:00,1.52065,1.52065,1.5204,1.52059,422000000.0
2007-01-18 09:51:00,1.52063,1.52106,1.52061,1.52094,451600001.0
2007-01-18 09:52:00,1.52093,1.52094,1.52071,1.52083,448900001.0
2007-01-18 09:53:00,1.52085,1.52097,1.52077,1.52079,347700000.0
2007-01-18 09:54:00,1.52056,1.52085,1.52052,1.52075,512600000.0
2007-01-18 09:55:00,1.52059,1.52066,1.5203,1.52044,571900000.0
2007-01-18 09:56:00,1.52037,1.52048,1.52031,1.52038,327100000.0
2007-01-18 09:57:00,1.52031,1.52042,1.52016,1.52017,560700001.0
2007-01-18 09:58:00,1.52027,1.52036,1.52006,1.52011,747700001.0
2007-01-18 09:59:00,1.52014,1.52052,1.52007,1.52041,685200001.0
2007-01-18 10:00:00,1.5203,1.52038,1.52019,1.52024,242900000.0
2007-01-18 10:01:00,1.52029,1.52029,1.5199,1.52006,604500000.0
2007-01-18 10:02:00,1.51995,1.52003,1.51968,1.51977,640400001.0
2007-01-18 10:03:00,1.51949,1.51991,1.51948,1.51991,438200001.0
2007-01-18 10:04:00,1.52006,1.52062,1.51999,1.52062,445000000.0
2007-01-18 10:05:00,1.52037,1.52061,1.52028,1.52044,443300003.0
2007-01-18 10:06:00,1.52052,1.52086,1.52044,1.52074,538700001.0
2007-01-18 10:07:00,1.52045,1.52103,1.52045,1.52089,507300000.0
2007-01-18 10:08:00,1.52094,1.52121,1.52094,1.52097,505000001.0
2007-01-18 10:09:00,1.521,1.52101,1.52071,1.52091,600200002.0
2007-01-18 10:10:00,1.52082,1.52089,1.5207,1.52085,349100000.0
2007-01-18 10:11:00,1.52081,1.52099,1.52076,1.52099,405700001.0
2007-01-18 10:12:00,1.52102,1.52102,1.52077,1.52095,428600000.0
2007-01-18 10:13:00,1.52096,1.52115,1.52065,1.52107,545300003.0
2007-01-18 10:14:00,1.52118,1.52179,1.52108,1.52157,550600001.0
2007-01-18 10:15:00,1.5219,1.52214,1.52178,1.52209,392500000.0
2007-01-18 10:16:00,1.52206,1.52225,1.52179,1.52219,382100001.0
2007-01-18 10:17:00,1.5222,1.52234,1.52192,1.52196,313000000.0
2007-01-18 10:18:00,1.52194,1.52217,1.52187,1.52204,395600000.0
2007-01-18 10:19:00,1.52206,1.52215,1.52185,1.52197,377200002.0
2007-01-18 10:20:00,1.52196,1.5221,1.52183,1.52206,478400000.0
2007-01-18 10:21:00,1.52199,1.52215,1.52183,1.52205,362900001.0
2007-01-18 10:22:00,1.52209,1.52233,1.52199,1.52212,368900000.0
2007-01-18 10:23:00,1.52197,1.52215,1.52167,1.52184,491500001.0
2007-01-18 10:24:00,1.52188,1.52196,1.52169,1.52177,401600001.0
2007-01-18 10:25:00,1.52187,1.52208,1.52167,1.52183,404100001.0
2007-01-18 10:26:00,1.52179,1.52208,1.5216,1.52168,581200003.0
2007-01-18 10:27:00,1.52165,1.52171,1.52137,1.52148,498500002.0
2007-01-18 10:28:00,1.52165,1.52213,1.52165,1.52212,607600000.0
2007-01-18 10:29:00,1.5222,1.52265,1.52196,1.52252,518000001.0
2007-01-18 10:30:00,1.52255,1.52266,1.52223,1.5225,724200002.0
2007-01-18 10:31:00,1.52236,1.52299,1.52236,1.52275,559700000.0
2007-01-18 10:32:00,1.52291,1.52359,1.52291,1.52325,490400001.0
2007-01-18 10:33:00,1.52349,1.52377,1.52336,1.52356,406900000.0
2007-01-18 10:34:00,1.52353,1.52353,1.52309,1.52333,411700002.0
2007-01-18 10:35:00,1.5233,1.52361,1.5233,1.52346,454000001.0
2007-01-18 10:36:00,1.5236,1.52408,1.5236,1.52377,559900000.0
2007-01-18 10:37:00,1.52385,1.52385,1.52351,1.5237,550400001.0
2007-01-18 10:38:00,1.52361,1.5237,1.52338,1.52338,425300000.0
2007-01-18 10:39:00,1.52345,1.5236,1.52333,1.52358,432800001.0
2007-01-18 10:40:00,1.5236,1.52378,1.52352,1.52365,345500002.0
2007-01-18 10:41:00,1.52357,1.52357,1.5232,1.52343,651600001.0
2007-01-18 10:42:00,1.52337,1.52337,1.52298,1.523,440800001.0
2007-01-18 10:43:00,1.52293,1.52293,1.52252,1.52252,449000001.0
2007-01-18 10:44:00,1.52256,1.52278,1.52233,1.52245,548800001.0
2007-01-18 10:45:00,1.52248,1.5226,1.52228,1.52243,547900002.0
2007-01-18 10:46:00,1.52229,1.52235,1.52206,1.52235,290200001.0
2007-01-18 10:47:00,1.52246,1.52254,1.5223,1.52233,364400000.0
2007-01-18 10:48:00,1.52235,1.52271,1.52235,1.52264,545400002.0
2007-01-18 10:49:00,1.52262,1.52264,1.52226,1.52238,394200000.0
2007-01-18 10:50:00,1.52232,1.52244,1.52205,1.52235,490300002.0
2007-01-18 10:51:00,1.52205,1.52239,1.52202,1.52214,454500002.0
2007-01-18 10:52:00,1.52228,1.52237,1.52208,1.52221,305800001.0
2007-01-18 10:53:00,1.52195,1.52222,1.52189,1.52189,352800001.0
2007-01-18 10:54:00,1.52201,1.52208,1.52177,1.52197,463900002.0
2007-01-18 10:55:00,1.52198,1.52205,1.52174,1.52183,439400001.0
2007-01-18 10:56:00,1.52193,1.52201,1.52176,1.52196,432800000.0
2007-01-18 10:57:00,1.52197,1.52219,1.5218,1.52206,402000003.0
2007-01-18 10:58:00,1.52205,1.52229,1.52178,1.52191,462700002.0
2007-01-18 10:59:00,1.52181,1.52236,1.5218,1.52187,866100002.0
2007-01-18 11:00:00,1.52192,1.52205,1.52162,1.52162,534600002.0
2007-01-18 11:01:00,1.52148,1.52175,1.52137,1.52142,596000002.0
2007-01-18 11:02:00,1.52141,1.52161,1.5213,1.52145,545700000.0
2007-01-18 11:03:00,1.52119,1.5212,1.52089,1.5212,245500001.0
2007-01-18 11:04:00,1.52131,1.52153,1.52115,1.52126,535900002.0
2007-01-18 11:05:00,1.52112,1.52127,1.52086,1.52105,477200000.0
2007-01-18 11:06:00,1.52099,1.52117,1.52074,1.52105,669700000.0
2007-01-18 11:07:00,1.52109,1.52142,1.52109,1.52138,265300000.0
2007-01-18 11:08:00,1.52154,1.52175,1.5213,1.52154,381800003.0
2007-01-18 11:09:00,1.52145,1.52169,1.52134,1.52134,408400001.0
2007-01-18 11:10:00,1.52136,1.52154,1.52124,1.5214,559200003.0
2007-01-18 11:11:00,1.52122,1.52146,1.52103,1.52114,502700000.0
2007-01-18 11:12:00,1.52104,1.52146,1.52104,1.52136,581100001.0
2007-01-18 11:13:00,1.52143,1.52144,1.52125,1.52138,467400003.0
2007-01-18 11:14:00,1.52118,1.52122,1.52086,1.5211,489000002.0
2007-01-18 11:15:00,1.52115,1.52124,1.52056,1.52056,484700001.0
2007-01-18 11:16:00,1.52062,1.52079,1.52049,1.52079,482800001.0
2007-01-18 11:17:00,1.52098,1.52109,1.52082,1.52089,494300003.0
2007-01-18 11:18:00,1.52088,1.52098,1.52065,1.52071,354800000.0
2007-01-18 11:19:00,1.52053,1.52078,1.52052,1.52064,377100001.0
2007-01-18 11:20:00,1.5205,1.52074,1.52041,1.52058,546600001.0
2007-01-18 11:21:00,1.52045,1.5208,1.52033,1.52072,652900001.0
2007-01-18 11:22:00,1.52054,1.52099,1.5205,1.52082,640700001.0
2007-01-18 11:23:00,1.52085,1.52109,1.52071,1.52097,481200001.0
2007-01-18 11:24:00,1.52103,1.52109,1.52087,1.5209,357800001.0
2007-01-18 11:25:00,1.52097,1.52102,1.52064,1.52102,443700001.0
2007-01-18 11:26:00,1.52112,1.52122,1.52075,1.52075,557200002.0
2007-01-18 11:27:00,1.52093,1.52097,1.52066,1.52082,681100002.0
2007-01-18 11:28:00,1.52114,1.52139,1.52091,1.52139,356600001.0
2007-01-18 11:29:00,1.52144,1.52177,1.52138,1.52149,502700001.0
2007-01-18 11:30:00,1.52153,1.52186,1.52153,1.52175,442300001.0
2007-01-18 11:31:00,1.52167,1.52183,1.52144,1.52175,618900001.0
2007-01-18 11:32:00,1.52178,1.52195,1.52161,1.5218,384000000.0
2007-01-18 11:33:00,1.52179,1.52191,1.52167,1.52172,479700002.0
2007-01-18 11:34:00,1.52182,1.52205,1.52162,1.5219,626300001.0
2007-01-18 11:35:00,1.52201,1.52208,1.5217,1.52179,549500000.0
2007-01-18 11:36:00,1.52162,1.52209,1.52162,1.52199,507800002.0
2007-01-18 11:37:00,1.5221,1.52224,1.52193,1.52201,437600001.0
2007-01-18 11:38:00,1.52211,1.52227,1.52201,1.5221,568700003.0
2007-01-18 11:39:00,1.52222,1.52222,1.52183,1.52198,700100002.0
2007-01-18 11:40:00,1.52211,1.5223,1.52201,1.52217,618300001.0
2007-01-18 11:41:00,1.52214,1.52255,1.522,1.52222,764300006.0
2007-01-18 11:42:00,1.52225,1.52227,1.52197,1.52206,613600003.0
2007-01-18 11:43:00,1.522,1.52226,1.52199,1.52207,571200000.0
2007-01-18 11:44:00,1.52218,1.52232,1.52197,1.522,654500001.0
2007-01-18 11:45:00,1.52224,1.52231,1.52194,1.52228,565900000.0
2007-01-18 11:46:00,1.5223,1.5224,1.52219,1.5224,494700001.0
2007-01-18 11:47:00,1.52237,1.52247,1.52211,1.52237,497800002.0
2007-01-18 11:48:00,1.52226,1.52243,1.52201,1.52216,677900002.0
2007-01-18 11:49:00,1.52228,1.52229,1.52198,1.5221,442700001.0
2007-01-18 11:50:00,1.52218,1.52251,1.52216,1.52251,319300000.0
2007-01-18 11:51:00,1.5226,1.52267,1.52236,1.52249,161200001.0
2007-01-18 11:52:00,1.52241,1.52261,1.5224,1.52247,223200001.0
2007-01-18 11:53:00,1.52239,1.52253,1.52228,1.5224,194700000.0
2007-01-18 11:54:00,1.52239,1.5225,1.52217,1.52234,343100001.0
2007-01-18 11:55:00,1.52242,1.52249,1.52202,1.52223,445800000.0
2007-01-18 11:56:00,1.52233,1.52261,1.52227,1.52242,489900000.0
2007-01-18 11:57:00,1.52247,1.52248,1.52209,1.52242,508600000.0
2007-01-18 11:58:00,1.52248,1.52269,1.52237,1.52237,492000000.0
2007-01-18 11:59:00,1.52239,1.5225,1.52213,1.52238,489000002.0
2007-01-18 12:00:00,1.52252,1.52269,1.52237,1.52253,560500004.0
2007-01-18 12:01:00,1.5224,1.52247,1.52211,1.5222,417100000.0
2007-01-18 12:02:00,1.52224,1.52244,1.52221,1.52233,399200004.0
2007-01-18 12:03:00,1.52243,1.52288,1.52236,1.52285,404300001.0
2007-01-18 12:04:00,1.52283,1.52295,1.52259,1.52259,360700001.0
2007-01-18 12:05:00,1.52257,1.52269,1.52225,1.52243,327800000.0
2007-01-18 12:06:00,1.52233,1.52249,1.52191,1.52197,368900000.0
2007-01-18 12:07:00,1.52195,1.52203,1.52134,1.52147,316000000.0
2007-01-18 12:08:00,1.52152,1.52177,1.52131,1.52153,469100001.0
2007-01-18 12:09:00,1.52155,1.5217,1.52122,1.52148,445400002.0
2007-01-18 12:10:00,1.52151,1.52167,1.52134,1.52144,367600000.0
2007-01-18 12:11:00,1.52116,1.52129,1.52093,1.52099,245300000.0
2007-01-18 12:12:00,1.52088,1.5209,1.52034,1.52059,269500002.0
2007-01-18 12:13:00,1.52044,1.52087,1.52042,1.52058,568300001.0
2007-01-18 12:14:00,1.52063,1.52063,1.5201,1.52051,620300000.0
2007-01-18 12:15:00,1.52062,1.52078,1.52049,1.52077,316800000.0
2007-01-18 12:16:00,1.52076,1.52093,1.52068,1.5208,363700000.0
2007-01-18 12:17:00,1.52071,1.52088,1.52068,1.52077,204300000.0
2007-01-18 12:18:00,1.52083,1.52083,1.5205,1.5207,332000000.0
2007-01-18 12:19:00,1.52085,1.52098,1.52073,1.52087,487900002.0
2007-01-18 12:20:00,1.52101,1.52111,1.52086,1.52103,436500000.0
2007-01-18 12:21:00,1.52103,1.52119,1.52096,1.52112,402600001.0
2007-01-18 12:22:00,1.52112,1.52115,1.52094,1.52094,314700001.0
2007-01-18 12:23:00,1.52098,1.52118,1.52094,1.52102,376600000.0
2007-01-18 12:24:00,1.52096,1.52133,1.52096,1.52107,588800000.0
2007-01-18 12:25:00,1.52114,1.52128,1.52094,1.52108,400000000.0
2007-01-18 12:26:00,1.52092,1.5212,1.52089,1.52091,468800002.0
2007-01-18 12:27:00,1.52094,1.52105,1.52082,1.52097,474900001.0
2007-01-18 12:28:00,1.52082,1.52104,1.52067,1.52088,503800001.0
2007-01-18 12:29:00,1.52076,1.52091,1.52025,1.52041,643100000.0
2007-01-18 12:30:00,1.5203,1.52041,1.52004,1.52022,623700002.0
2007-01-18 12:31:00,1.52022,1.52022,1.51983,1.51995,701700003.0
2007-01-18 12:32:00,1.51987,1.52017,1.51976,1.51976,595700001.0
2007-01-18 12:33:00,1.5205,1.5207,1.52019,1.52038,41800000.0
2007-01-18 12:34:00,1.52021,1.52031,1.51989,1.52,669100005.0
2007-01-18 12:35:00,1.52028,1.52061,1.52007,1.52058,527500001.0
2007-01-18 12:36:00,1.52064,1.52087,1.52053,1.52053,447600000.0
2007-01-18 12:37:00,1.52043,1.52064,1.52038,1.52048,496900000.0
2007-01-18 12:38:00,1.52052,1.52068,1.52039,1.52054,709300000.0
2007-01-18 12:39:00,1.52051,1.52058,1.52021,1.52046,437700000.0
2007-01-18 12:40:00,1.52042,1.52062,1.52038,1.52047,516000001.0
2007-01-18 12:41:00,1.52053,1.52086,1.52053,1.52075,221900000.0
2007-01-18 12:42:00,1.52074,1.52088,1.52061,1.52084,405200002.0
2007-01-18 12:43:00,1.52095,1.52106,1.52076,1.52079,431000000.0
2007-01-18 12:44:00,1.52079,1.52108,1.52063,1.52108,376100002.0
2007-01-18 12:45:00,1.52122,1.52132,1.52093,1.52126,450900000.0
2007-01-18 12:46:00,1.52129,1.52144,1.52122,1.5213,469200001.0
2007-01-18 12:47:00,1.52128,1.52136,1.52111,1.52124,368400002.0
2007-01-18 12:48:00,1.52124,1.52156,1.52124,1.52142,422000000.0
2007-01-18 12:49:00,1.52151,1.52177,1.52138,1.52164,488400000.0
2007-01-18 12:50:00,1.52165,1.52165,1.52104,1.52104,525000002.0
2007-01-18 12:51:00,1.52107,1.52187,1.52107,1.52164,363500000.0
2007-01-18 12:52:00,1.52187,1.522,1.52163,1.52176,309600001.0
2007-01-18 12:53:00,1.5218,1.52192,1.52165,1.52173,276100000.0
2007-01-18 12:54:00,1.52169,1.52209,1.52159,1.52179,479400001.0
2007-01-18 12:55:00,1.52179,1.52194,1.52155,1.52155,457100000.0
2007-01-18 12:56:00,1.52162,1.52172,1.52135,1.5214,473600001.0
2007-01-18 12:57:00,1.52161,1.52192,1.52146,1.52167,569600003.0
2007-01-18 12:58:00,1.52164,1.52173,1.5215,1.52167,359300001.0
2007-01-18 12:59:00,1.52168,1.52205,1.52168,1.5219,686900003.0
2007-01-18 13:00:00,1.52194,1.52198,1.52181,1.52191,206800000.0
2007-01-18 13:01:00,1.52186,1.52197,1.52174,1.52184,287800000.0
2007-01-18 13:02:00,1.52175,1.52191,1.52157,1.5218,340700001.0
2007-01-18 13:03:00,1.52181,1.52206,1.52179,1.52201,420000001.0
2007-01-18 13:04:00,1.52214,1.52228,1.52214,1.52221,218500002.0
2007-01-18 13:05:00,1.52231,1.52245,1.52222,1.52222,160300000.0
2007-01-18 13:06:00,1.52232,1.52246,1.52215,1.5223,374700000.0
2007-01-18 13:07:00,1.52227,1.52247,1.52224,1.52235,301200000.0
2007-01-18 13:08:00,1.52235,1.52261,1.52235,1.52261,152500000.0
2007-01-18 13:09:00,1.52259,1.52272,1.52237,1.52245,275300000.0
2007-01-18 13:10:00,1.52247,1.52259,1.52247,1.52258,171800000.0
2007-01-18 13:11:00,1.5226,1.52281,1.52238,1.52252,349900000.0
2007-01-18 13:12:00,1.52267,1.52274,1.52257,1.52271,270700001.0
2007-01-18 13:13:00,1.52246,1.52246,1.52188,1.52212,317600000.0
2007-01-18 13:14:00,1.52223,1.52231,1.52216,1.5223,310600001.0
2007-01-18 13:15:00,1.52213,1.52232,1.522,1.52222,443900000.0
2007-01-18 13:16:00,1.52228,1.52244,1.52227,1.52232,125100000.0
2007-01-18 13:17:00,1.52229,1.52234,1.52211,1.52211,84200000.0
2007-01-18 13:18:00,1.52197,1.52224,1.52192,1.52224,334600001.0
2007-01-18 13:19:00,1.52209,1.52222,1.52189,1.52202,311500000.0
2007-01-18 13:20:00,1.52206,1.5222,1.52198,1.52216,168000001.0
2007-01-18 13:21:00,1.5221,1.52219,1.52207,1.52218,200700000.0
2007-01-18 13:22:00,1.5222,1.5222,1.52203,1.52216,236500001.0
2007-01-18 13:23:00,1.52192,1.52218,1.52192,1.52202,262200001.0
2007-01-18 13:24:00,1.52208,1.5222,1.52198,1.52214,254600001.0
2007-01-18 13:25:00,1.52212,1.52216,1.52196,1.52215,153900000.0
2007-01-18 13:26:00,1.52218,1.52223,1.52201,1.52207,197400000.0
2007-01-18 13:27:00,1.52181,1.52202,1.52164,1.52174,359200001.0
2007-01-18 13:28:00,1.52172,1.52194,1.52168,1.52194,503400002.0
2007-01-18 13:29:00,1.52179,1.52187,1.52152,1.52169,643100001.0
2007-01-18 13:30:00,1.52175,1.52183,1.52151,1.52171,546400002.0
2007-01-18 13:31:00,1.52175,1.52194,1.52159,1.52173,540800001.0
2007-01-18 13:32:00,1.5217,1.52173,1.52131,1.52144,197500000.0
2007-01-18 13:33:00,1.52098,1.52098,1.51867,1.51945,426300002.0
2007-01-18 13:34:00,1.51966,1.52058,1.51966,1.52037,334400002.0
2007-01-18 13:35:00,1.52052,1.52089,1.52048,1.52089,328800000.0
2007-01-18 13:36:00,1.52084,1.52087,1.52062,1.52069,512400001.0
2007-01-18 13:37:00,1.52068,1.52086,1.52064,1.52077,451100000.0
2007-01-18 13:38:00,1.52085,1.52104,1.52072,1.52077,412400001.0
2007-01-18 13:39:00,1.52081,1.521,1.52074,1.5208,237800000.0
2007-01-18 13:40:00,1.52065,1.52091,1.52054,1.52085,400000000.0
2007-01-18 13:41:00,1.52109,1.52117,1.52096,1.521,209900000.0
2007-01-18 13:42:00,1.52094,1.52105,1.52089,1.5209,147400001.0
2007-01-18 13:43:00,1.52084,1.52084,1.52063,1.52068,139800001.0
2007-01-18 13:44:00,1.52057,1.52093,1.52057,1.52093,296700002.0
2007-01-18 13:45:00,1.52104,1.52127,1.52092,1.52098,469400000.0
2007-01-18 13:46:00,1.521,1.52117,1.52072,1.52091,387800000.0
2007-01-18 13:47:00,1.52092,1.52114,1.52081,1.52094,530900001.0
2007-01-18 13:48:00,1.52088,1.52088,1.52077,1.52084,234600000.0
2007-01-18 13:49:00,1.52087,1.5209,1.52074,1.52082,247200000.0
2007-01-18 13:50:00,1.52081,1.52093,1.52067,1.52081,349900002.0
2007-01-18 13:51:00,1.52092,1.52092,1.52067,1.52084,266100000.0
2007-01-18 13:52:00,1.52081,1.52106,1.52062,1.52068,406300001.0
2007-01-18 13:53:00,1.5207,1.52097,1.5207,1.52085,499600002.0
2007-01-18 13:54:00,1.52074,1.52087,1.52059,1.52083,342800000.0
2007-01-18 13:55:00,1.52064,1.5208,1.52053,1.52061,380500004.0
2007-01-18 13:56:00,1.52064,1.52092,1.52057,1.52074,410700000.0
2007-01-18 13:57:00,1.52061,1.52061,1.52026,1.52055,341100001.0
2007-01-18 13:58:00,1.52043,1.5205,1.52022,1.52038,247100001.0
2007-01-18 13:59:00,1.52018,1.52053,1.5201,1.52011,458100001.0
2007-01-18 14:00:00,1.5198,1.51989,1.51956,1.51976,318900000.0
2007-01-18 14:01:00,1.51955,1.5198,1.51947,1.51956,373300001.0
2007-01-18 14:02:00,1.51965,1.51985,1.51965,1.51974,318300001.0
2007-01-18 14:03:00,1.51968,1.51989,1.51963,1.51975,438500001.0
2007-01-18 14:04:00,1.51975,1.51975,1.51894,1.51895,427600001.0
2007-01-18 14:05:00,1.51901,1.51915,1.51886,1.51897,342900000.0
2007-01-18 14:06:00,1.51901,1.51918,1.51877,1.51902,348400001.0
2007-01-18 14:07:00,1.51919,1.51919,1.51886,1.51895,357900000.0
2007-01-18 14:08:00,1.51893,1.51898,1.51827,1.51833,371600000.0
2007-01-18 14:09:00,1.51832,1.51861,1.51832,1.51847,174000000.0
2007-01-18 14:10:00,1.51859,1.51868,1.51845,1.51855,306800001.0
2007-01-18 14:11:00,1.51856,1.51862,1.51829,1.51861,106500000.0
2007-01-18 14:12:00,1.51849,1.51849,1.5181,1.51824,292700001.0
2007-01-18 14:13:00,1.51821,1.51853,1.51819,1.51843,146400000.0
2007-01-18 14:14:00,1.51842,1.51879,1.51842,1.51874,232200000.0
2007-01-18 14:15:00,1.51886,1.51901,1.51862,1.51901,366800000.0
2007-01-18 14:16:00,1.51894,1.51908,1.5185,1.5187,189900000.0
2007-01-18 14:17:00,1.51875,1.51912,1.51871,1.51893,675700001.0
2007-01-18 14:18:00,1.51904,1.51909,1.51865,1.51906,355400003.0
2007-01-18 14:19:00,1.51914,1.51938,1.51885,1.51901,485800002.0
2007-01-18 14:20:00,1.51912,1.51961,1.51908,1.51961,199700001.0
2007-01-18 14:21:00,1.51955,1.51968,1.51931,1.51935,370200002.0
2007-01-18 14:22:00,1.5194,1.51959,1.51916,1.51934,562900000.0
2007-01-18 14:23:00,1.51962,1.51965,1.5193,1.51944,207100000.0
2007-01-18 14:24:00,1.51934,1.51968,1.51926,1.51946,461900000.0
2007-01-18 14:25:00,1.51945,1.51979,1.51918,1.51927,628100000.0
2007-01-18 14:26:00,1.51945,1.51973,1.51931,1.51957,651400001.0
2007-01-18 14:27:00,1.5197,1.51973,1.51938,1.5196,454700002.0
2007-01-18 14:28:00,1.51943,1.51952,1.51907,1.51939,63500001.0
2007-01-18 14:29:00,1.51928,1.51928,1.51898,1.51918,49400000.0
2007-01-18 14:30:00,1.51915,1.51915,1.51831,1.51887,36400000.0
2007-01-18 14:31:00,1.51866,1.519,1.51866,1.51884,58400001.0
2007-01-18 14:32:00,1.51889,1.51905,1.51878,1.51898,25800000.0
2007-01-18 14:33:00,1.51868,1.51893,1.51856,1.51888,28200000.0
2007-01-18 14:34:00,1.5189,1.51909,1.51882,1.51909,37800000.0
2007-01-18 14:35:00,1.51918,1.51967,1.51897,1.51967,26300000.0
2007-01-18 14:36:00,1.51982,1.51982,1.51892,1.51892,52000001.0
2007-01-18 14:37:00,1.51927,1.51944,1.51916,1.51924,21600000.0
2007-01-18 14:38:00,1.5193,1.5193,1.51902,1.51914,30400000.0
2007-01-18 14:39:00,1.51894,1.51927,1.51876,1.51913,29700000.0
2007-01-18 14:40:00,1.51896,1.51923,1.51893,1.51914,33200000.0
2007-01-18 14:41:00,1.51904,1.51926,1.5189,1.51923,62700000.0
2007-01-18 14:42:00,1.5189,1.51903,1.51842,1.51842,41200000.0
2007-01-18 14:43:00,1.51899,1.51918,1.51896,1.51901,50400000.0
2007-01-18 14:44:00,1.51899,1.51923,1.5188,1.5188,53400000.0
2007-01-18 14:45:00,1.51873,1.51889,1.51851,1.51853,62500000.0
2007-01-18 14:46:00,1.51858,1.51874,1.51843,1.51855,38500000.0
2007-01-18 14:47:00,1.51857,1.51867,1.51838,1.51853,39400001.0
2007-01-18 14:48:00,1.51853,1.5187,1.51832,1.5187,43000001.0
2007-01-18 14:49:00,1.51853,1.51876,1.51845,1.51861,66200000.0
2007-01-18 14:50:00,1.5183,1.51857,1.5182,1.51857,29400000.0
2007-01-18 14:51:00,1.51856,1.51856,1.51823,1.51832,36300000.0
2007-01-18 14:52:00,1.51812,1.51841,1.51812,1.51841,58200002.0
2007-01-18 14:53:00,1.51829,1.51843,1.51796,1.5182,29400000.0
2007-01-18 14:54:00,1.51844,1.51852,1.51799,1.51819,37500000.0
2007-01-18 14:55:00,1.51848,1.51856,1.51823,1.51831,34600000.0
2007-01-18 14:56:00,1.51859,1.51872,1.51851,1.51872,44600000.0
2007-01-18 14:57:00,1.51889,1.51889,1.51868,1.51872,38000000.0
2007-01-18 14:58:00,1.51869,1.51892,1.51869,1.51872,36000000.0
2007-01-18 14:59:00,1.51878,1.5189,1.51868,1.51881,39600000.0
2007-01-18 15:00:00,1.51882,1.51886,1.51835,1.51835,62600000.0
2007-01-18 15:01:00,1.5187,1.5187,1.51827,1.51845,35400000.0
2007-01-18 15:02:00,1.51866,1.51894,1.51858,1.51894,19600000.0
2007-01-18 15:03:00,1.51885,1.51885,1.5183,1.51863,54400000.0
2007-01-18 15:04:00,1.5187,1.519,1.5187,1.519,46200000.0
2007-01-18 15:05:00,1.51885,1.51885,1.51864,1.51877,19400000.0
2007-01-18 15:06:00,1.51873,1.51883,1.51839,1.51874,33200000.0
2007-01-18 15:07:00,1.51899,1.51944,1.51873,1.51925,51400001.0
2007-01-18 15:08:00,1.51935,1.51965,1.51918,1.51965,45500000.0
2007-01-18 15:09:00,1.51974,1.5199,1.51949,1.51976,47200000.0
2007-01-18 15:10:00,1.52005,1.52019,1.51989,1.52001,30200000.0
2007-01-18 15:11:00,1.52003,1.52011,1.5199,1.52009,30600000.0
2007-01-18 15:12:00,1.52001,1.52046,1.52001,1.52029,59000001.0
2007-01-18 15:13:00,1.52045,1.52055,1.52033,1.52055,37300000.0
2007-01-18 15:14:00,1.52011,1.52039,1.52011,1.52024,27400000.0
2007-01-18 15:15:00,1.52039,1.52069,1.52018,1.52066,38800000.0
2007-01-18 15:16:00,1.52062,1.52074,1.52055,1.52057,20200000.0
2007-01-18 15:17:00,1.52067,1.52074,1.52055,1.52069,45000001.0
2007-01-18 15:18:00,1.52059,1.52105,1.52059,1.52105,40000000.0
2007-01-18 15:19:00,1.52103,1.52103,1.52078,1.52078,28000000.0
2007-01-18 15:20:00,1.52082,1.52112,1.52082,1.52096,58500000.0
2007-01-18 15:21:00,1.52105,1.52115,1.52103,1.52115,31400001.0
2007-01-18 15:22:00,1.5211,1.52125,1.52086,1.52102,41400000.0
2007-01-18 15:23:00,1.52116,1.52124,1.521,1.52119,17800000.0
2007-01-18 15:24:00,1.5212,1.5212,1.52065,1.52069,26900000.0
2007-01-18 15:25:00,1.52058,1.52081,1.52037,1.52042,18400000.0
2007-01-18 15:26:00,1.52052,1.52052,1.51997,1.52014,32600000.0
2007-01-18 15:27:00,1.52008,1.52024,1.51971,1.51974,45500000.0
2007-01-18 15:28:00,1.51948,1.5198,1.51948,1.51972,32500000.0
2007-01-18 15:29:00,1.5198,1.51981,1.51892,1.51892,31400000.0
2007-01-18 15:30:00,1.51855,1.51855,1.51743,1.51808,23200000.0
2007-01-18 15:31:00,1.51804,1.51825,1.51771,1.51818,42600000.0
2007-01-18 15:32:00,1.51853,1.51867,1.51795,1.5181,51600000.0
2007-01-18 15:33:00,1.5179,1.5179,1.51693,1.51715,37200000.0
2007-01-18 15:34:00,1.51674,1.51723,1.51673,1.51689,31500000.0
2007-01-18 15:35:00,1.51686,1.51763,1.51682,1.51735,30200000.0
2007-01-18 15:36:00,1.51771,1.51772,1.51716,1.5174,36400000.0
2007-01-18 15:37:00,1.5175,1.51769,1.51742,1.51761,38800000.0
2007-01-18 15:38:00,1.51779,1.51818,1.51776,1.51818,29600000.0
2007-01-18 15:39:00,1.51834,1.5188,1.51834,1.51849,29200000.0
2007-01-18 15:40:00,1.51873,1.51882,1.51813,1.5182,25200000.0
2007-01-18 15:41:00,1.51845,1.51847,1.51797,1.51835,34800000.0
2007-01-18 15:42:00,1.51843,1.51852,1.51779,1.518,40200000.0
2007-01-18 15:43:00,1.51807,1.51839,1.51798,1.51807,34600000.0
2007-01-18 15:44:00,1.51824,1.51845,1.51789,1.51839,40200000.0
2007-01-18 15:45:00,1.51847,1.51862,1.51806,1.51845,38400000.0
2007-01-18 15:46:00,1.5188,1.51929,1.51873,1.51929,24800000.0
2007-01-18 15:47:00,1.51939,1.51939,1.51866,1.51909,64300000.0
2007-01-18 15:48:00,1.51892,1.5192,1.51883,1.51898,95700000.0
2007-01-18 15:49:00,1.51894,1.51917,1.51893,1.51906,43200000.0
2007-01-18 15:50:00,1.51914,1.51931,1.51885,1.51885,20800000.0
2007-01-18 15:51:00,1.51874,1.51901,1.51867,1.51885,33900000.0
2007-01-18 15:52:00,1.5188,1.51886,1.51856,1.51862,42600000.0
2007-01-18 15:53:00,1.51864,1.51905,1.51864,1.51883,46600000.0
2007-01-18 15:54:00,1.51849,1.5185,1.51815,1.51825,30800000.0
2007-01-18 15:55:00,1.51815,1.51818,1.51782,1.51789,47200000.0
2007-01-18 15:56:00,1.51788,1.51826,1.51762,1.51826,23800000.0
2007-01-18 15:57:00,1.51806,1.51833,1.51806,1.51831,26800000.0
2007-01-18 15:58:00,1.51859,1.51859,1.51827,1.51841,32400000.0
2007-01-18 15:59:00,1.51833,1.51877,1.51825,1.51844,87100000.0
2007-01-18 16:00:00,1.51866,1.51866,1.51835,1.51841,26000000.0
2007-01-18 16:01:00,1.51847,1.51886,1.51843,1.51843,28500000.0
2007-01-18 16:02:00,1.51814,1.51815,1.51774,1.51798,34800000.0
2007-01-18 16:03:00,1.51806,1.51837,1.51779,1.51816,46700000.0
2007-01-18 16:04:00,1.51821,1.51862,1.51809,1.51854,30800000.0
2007-01-18 16:05:00,1.51866,1.51881,1.51826,1.51838,35000000.0
2007-01-18 16:06:00,1.51826,1.51877,1.51817,1.51859,46600001.0
2007-01-18 16:07:00,1.51876,1.51888,1.5185,1.51857,30600000.0
2007-01-18 16:08:00,1.51862,1.51862,1.51823,1.51854,42400000.0
2007-01-18 16:09:00,1.51843,1.51853,1.51829,1.51846,34800000.0
2007-01-18 16:10:00,1.5185,1.51854,1.51835,1.51853,46200001.0
2007-01-18 16:11:00,1.51813,1.51837,1.51802,1.5181,23000000.0
2007-01-18 16:12:00,1.51813,1.51844,1.5181,1.51837,49200000.0
2007-01-18 16:13:00,1.51806,1.51812,1.51778,1.51791,47000000.0
2007-01-18 16:14:00,1.51743,1.51795,1.51736,1.51795,57100000.0
2007-01-18 16:15:00,1.51776,1.5179,1.51736,1.5177,22000000.0
2007-01-18 16:16:00,1.51752,1.51752,1.51702,1.51715,29600000.0
2007-01-18 16:17:00,1.51694,1.51727,1.51687,1.51722,30500000.0
2007-01-18 16:18:00,1.51731,1.51731,1.51675,1.51678,44900000.0
2007-01-18 16:19:00,1.51684,1.51695,1.51657,1.5168,55600001.0
2007-01-18 16:20:00,1.51668,1.51744,1.51668,1.5172,59400000.0
2007-01-18 16:21:00,1.5172,1.51786,1.5172,1.51785,31400000.0
2007-01-18 16:22:00,1.51776,1.51846,1.51776,1.51805,32400000.0
2007-01-18 16:23:00,1.5182,1.51828,1.5179,1.51828,38800000.0
2007-01-18 16:24:00,1.51831,1.51848,1.51819,1.51819,37800000.0
2007-01-18 16:25:00,1.51839,1.51839,1.51774,1.51823,28000000.0
2007-01-18 16:26:00,1.51851,1.51851,1.51805,1.51818,55400000.0
2007-01-18 16:27:00,1.51821,1.51862,1.51802,1.51802,38500000.0
2007-01-18 16:28:00,1.51818,1.51827,1.51799,1.51805,30200000.0
2007-01-18 16:29:00,1.51811,1.51837,1.51801,1.51814,39600000.0
2007-01-18 16:30:00,1.51833,1.51833,1.51809,1.51828,50100000.0
2007-01-18 16:31:00,1.51823,1.51826,1.51806,1.51809,43300000.0
2007-01-18 16:32:00,1.51843,1.51843,1.51771,1.51795,31300000.0
2007-01-18 16:33:00,1.51796,1.51919,1.51789,1.51911,45200000.0
2007-01-18 16:34:00,1.51888,1.51896,1.51842,1.51881,54400000.0
2007-01-18 16:35:00,1.51907,1.51925,1.51866,1.51893,32900000.0
2007-01-18 16:36:00,1.51854,1.51876,1.5183,1.51876,49100001.0
2007-01-18 16:37:00,1.51899,1.51899,1.51827,1.51831,46700000.0
2007-01-18 16:38:00,1.51811,1.51836,1.51811,1.51829,47000000.0
2007-01-18 16:39:00,1.51811,1.51811,1.51776,1.5179,23600000.0
2007-01-18 16:40:00,1.51788,1.51825,1.51724,1.51724,43600000.0
2007-01-18 16:41:00,1.51647,1.51719,1.51647,1.51704,27200000.0
2007-01-18 16:42:00,1.51718,1.51723,1.51667,1.51677,38500000.0
2007-01-18 16:43:00,1.51689,1.517,1.51668,1.51685,75000000.0
2007-01-18 16:44:00,1.51671,1.51673,1.51658,1.51668,49500000.0
2007-01-18 16:45:00,1.51634,1.51643,1.516,1.516,42100000.0
2007-01-18 16:46:00,1.51612,1.51657,1.51589,1.51641,37200000.0
2007-01-18 16:47:00,1.51665,1.51673,1.51628,1.51647,54800000.0
2007-01-18 16:48:00,1.51663,1.51663,1.51621,1.51648,37800001.0
2007-01-18 16:49:00,1.5165,1.5165,1.51622,1.51643,47000000.0
2007-01-18 16:50:00,1.51637,1.51637,1.51605,1.51614,31200000.0
2007-01-18 16:51:00,1.51631,1.51633,1.51598,1.51624,33900000.0
2007-01-18 16:52:00,1.51628,1.51643,1.5162,1.5163,42700000.0
2007-01-18 16:53:00,1.5164,1.51648,1.51622,1.51647,63600000.0
2007-01-18 16:54:00,1.5164,1.51655,1.51629,1.51641,39600000.0
2007-01-18 16:55:00,1.51658,1.51658,1.51626,1.51652,28000000.0
2007-01-18 16:56:00,1.51676,1.5169,1.51648,1.51672,40400000.0
2007-01-18 16:57:00,1.5168,1.51697,1.51648,1.51672,34200000.0
2007-01-18 16:58:00,1.51672,1.51691,1.51671,1.51691,30200000.0
2007-01-18 16:59:00,1.517,1.5174,1.51681,1.5174,48500000.0
2007-01-18 17:00:00,1.51704,1.5177,1.51704,1.51764,33600000.0
2007-01-18 17:01:00,1.5175,1.51795,1.51739,1.51793,43000000.0
2007-01-18 17:02:00,1.51781,1.51793,1.5177,1.5177,20800000.0
2007-01-18 17:03:00,1.51768,1.51801,1.5176,1.51801,42300000.0
2007-01-18 17:04:00,1.51808,1.51808,1.5176,1.51779,35600000.0
2007-01-18 17:05:00,1.51764,1.51804,1.51737,1.51794,32600000.0
2007-01-18 17:06:00,1.51791,1.51802,1.51777,1.51802,28000000.0
2007-01-18 17:07:00,1.51808,1.51823,1.51798,1.51807,44300000.0
2007-01-18 17:08:00,1.51803,1.51833,1.51769,1.51785,29800000.0
2007-01-18 17:09:00,1.51766,1.51766,1.5173,1.51751,32800000.0
2007-01-18 17:10:00,1.51741,1.51772,1.51741,1.5177,22400000.0
2007-01-18 17:11:00,1.5177,1.51786,1.51755,1.51759,38600000.0
2007-01-18 17:12:00,1.51749,1.51784,1.51749,1.51784,29800000.0
2007-01-18 17:13:00,1.51777,1.51786,1.51755,1.51781,45200000.0
2007-01-18 17:14:00,1.51759,1.51815,1.51759,1.51793,47000000.0
2007-01-18 17:15:00,1.51827,1.51832,1.51795,1.51795,34900000.0
2007-01-18 17:16:00,1.5179,1.51843,1.51789,1.51828,18200000.0
2007-01-18 17:17:00,1.51863,1.51905,1.51846,1.51905,35600000.0
2007-01-18 17:18:00,1.5192,1.5192,1.51867,1.51891,42000000.0
2007-01-18 17:19:00,1.51887,1.5193,1.51887,1.5193,21200000.0
2007-01-18 17:20:00,1.51932,1.51938,1.51888,1.51905,30000000.0
2007-01-18 17:21:00,1.51923,1.51929,1.51878,1.51883,49400000.0
2007-01-18 17:22:00,1.51877,1.51908,1.51857,1.519,51600000.0
2007-01-18 17:23:00,1.51886,1.51926,1.51885,1.51895,41600000.0
2007-01-18 17:24:00,1.51889,1.51917,1.51878,1.51902,26000000.0
2007-01-18 17:25:00,1.51886,1.51933,1.51886,1.519,46400000.0
2007-01-18 17:26:00,1.51889,1.51916,1.51869,1.51916,80300000.0
2007-01-18 17:27:00,1.51922,1.51922,1.51874,1.51875,34100000.0
2007-01-18 17:28:00,1.51914,1.51916,1.51879,1.51892,40200000.0
2007-01-18 17:29:00,1.51912,1.51939,1.51904,1.51935,53200000.0
2007-01-18 17:30:00,1.51927,1.52066,1.51909,1.52031,47200000.0
2007-01-18 17:31:00,1.52005,1.52018,1.51975,1.51998,25400000.0
2007-01-18 17:32:00,1.51983,1.52044,1.51983,1.52016,23200000.0
2007-01-18 17:33:00,1.5201,1.5202,1.51957,1.51994,40500000.0
2007-01-18 17:34:00,1.51993,1.52043,1.51993,1.52037,44400000.0
2007-01-18 17:35:00,1.52036,1.52036,1.52009,1.52023,42600000.0
2007-01-18 17:36:00,1.5204,1.52169,1.5204,1.52154,34200000.0
2007-01-18 17:37:00,1.52155,1.52206,1.52092,1.52206,42600000.0
2007-01-18 17:38:00,1.52197,1.5226,1.52197,1.52221,61600001.0
2007-01-18 17:39:00,1.5226,1.5227,1.52225,1.52236,29500000.0
2007-01-18 17:40:00,1.5221,1.52211,1.52193,1.52211,35000000.0
2007-01-18 17:41:00,1.5219,1.5219,1.52153,1.52156,39400000.0
2007-01-18 17:42:00,1.52154,1.52211,1.52129,1.52208,37400000.0
2007-01-18 17:43:00,1.52183,1.52188,1.5213,1.5213,35000000.0
2007-01-18 17:44:00,1.52096,1.52109,1.52057,1.52057,29300000.0
2007-01-18 17:45:00,1.52051,1.521,1.52044,1.521,32800000.0
2007-01-18 17:46:00,1.52107,1.52107,1.52079,1.521,38900000.0
2007-01-18 17:47:00,1.52111,1.52173,1.52111,1.52159,34800000.0
2007-01-18 17:48:00,1.52167,1.52193,1.52148,1.52193,39200000.0
2007-01-18 17:49:00,1.52201,1.52233,1.52178,1.52232,25800000.0
2007-01-18 17:50:00,1.52243,1.52243,1.52215,1.52242,30400000.0
2007-01-18 17:51:00,1.52253,1.52285,1.5223,1.5223,26800000.0
2007-01-18 17:52:00,1.52238,1.52301,1.52234,1.52301,45000000.0
2007-01-18 17:53:00,1.52259,1.52264,1.52243,1.52256,36400000.0
2007-01-18 17:54:00,1.52249,1.52254,1.52177,1.52212,43400000.0
2007-01-18 17:55:00,1.52243,1.52276,1.52175,1.52241,38800000.0
2007-01-18 17:56:00,1.52197,1.52237,1.52191,1.52197,17200000.0
2007-01-18 17:57:00,1.52179,1.52216,1.52177,1.52216,42200000.0
2007-01-18 17:58:00,1.52243,1.52243,1.52184,1.52231,37400000.0
2007-01-18 17:59:00,1.52213,1.52229,1.52063,1.52063,48000000.0
2007-01-18 18:00:00,1.52103,1.52122,1.5208,1.52122,44800000.0
2007-01-18 18:01:00,1.52138,1.52189,1.52096,1.52148,39800000.0
2007-01-18 18:02:00,1.52168,1.52188,1.52168,1.52181,48000000.0
2007-01-18 18:03:00,1.52172,1.52233,1.52167,1.52202,28600000.0
2007-01-18 18:04:00,1.52246,1.52273,1.52235,1.52244,39800000.0
2007-01-18 18:05:00,1.52245,1.52245,1.52195,1.52195,33600000.0
2007-01-18 18:06:00,1.52185,1.52231,1.52185,1.52218,42800000.0
2007-01-18 18:07:00,1.52236,1.52251,1.52223,1.5223,60000000.0
2007-01-18 18:08:00,1.52219,1.52271,1.52219,1.52242,47800000.0
2007-01-18 18:09:00,1.52235,1.52235,1.52201,1.52206,44400000.0
2007-01-18 18:10:00,1.52205,1.52235,1.52193,1.52235,79700000.0
2007-01-18 18:11:00,1.52239,1.52239,1.52175,1.5218,42000000.0
2007-01-18 18:12:00,1.52162,1.52169,1.52123,1.52123,48800001.0
2007-01-18 18:13:00,1.52127,1.52142,1.52112,1.5214,51800000.0
2007-01-18 18:14:00,1.52062,1.52099,1.52062,1.5209,25200000.0
2007-01-18 18:15:00,1.52066,1.521,1.52056,1.5207,30400000.0
2007-01-18 18:16:00,1.52093,1.52102,1.5208,1.52088,35200000.0
2007-01-18 18:17:00,1.52123,1.52153,1.52113,1.52129,57800000.0
2007-01-18 18:18:00,1.52136,1.52149,1.52121,1.52144,37600000.0
2007-01-18 18:19:00,1.52136,1.52145,1.52118,1.52143,29400000.0
2007-01-18 18:20:00,1.52155,1.52167,1.52101,1.5211,43500000.0
2007-01-18 18:21:00,1.5214,1.52154,1.52125,1.52142,32400000.0
2007-01-18 18:22:00,1.52169,1.52172,1.52138,1.52142,27800000.0
2007-01-18 18:23:00,1.52124,1.52164,1.5212,1.5216,29200000.0
2007-01-18 18:24:00,1.52155,1.52155,1.52128,1.52134,44700000.0
2007-01-18 18:25:00,1.52132,1.52132,1.52102,1.52114,29200000.0
2007-01-18 18:26:00,1.5211,1.52133,1.5211,1.52131,52800000.0
2007-01-18 18:27:00,1.52134,1.52143,1.52111,1.52137,28500000.0
2007-01-18 18:28:00,1.5212,1.52137,1.52114,1.52115,38600000.0
2007-01-18 18:29:00,1.52112,1.52134,1.521,1.52114,26600000.0
2007-01-18 18:30:00,1.52113,1.52113,1.52082,1.52101,42500001.0
2007-01-18 18:31:00,1.52103,1.52103,1.52081,1.52095,30600000.0
2007-01-18 18:32:00,1.52099,1.52109,1.52085,1.52109,40400000.0
2007-01-18 18:33:00,1.52111,1.52121,1.5209,1.52096,48600000.0
2007-01-18 18:34:00,1.52109,1.5217,1.52109,1.52156,43800000.0
2007-01-18 18:35:00,1.52147,1.52157,1.5213,1.52133,39400000.0
2007-01-18 18:36:00,1.52103,1.52125,1.52103,1.52106,42800000.0
2007-01-18 18:37:00,1.52112,1.52169,1.52112,1.52169,42800000.0
2007-01-18 18:38:00,1.5216,1.52195,1.52144,1.52191,28600000.0
2007-01-18 18:39:00,1.52182,1.52212,1.52178,1.52189,38900000.0
2007-01-18 18:40:00,1.52167,1.52172,1.52143,1.5215,26900000.0
2007-01-18 18:41:00,1.52159,1.52174,1.52158,1.52167,31300000.0
2007-01-18 18:42:00,1.52153,1.52153,1.52123,1.52142,40400000.0
2007-01-18 18:43:00,1.52155,1.52183,1.52134,1.52168,38000000.0
2007-01-18 18:44:00,1.52176,1.52176,1.52131,1.52131,36600000.0
2007-01-18 18:45:00,1.52136,1.52142,1.52111,1.52111,40800001.0
2007-01-18 18:46:00,1.52092,1.52092,1.52068,1.52068,20600000.0
2007-01-18 18:47:00,1.52074,1.5209,1.52071,1.5208,33300000.0
2007-01-18 18:48:00,1.52074,1.52096,1.52073,1.52096,49600000.0
2007-01-18 18:49:00,1.52101,1.52101,1.52076,1.52089,25600000.0
2007-01-18 18:50:00,1.52103,1.52116,1.5209,1.52108,38300000.0
2007-01-18 18:51:00,1.52108,1.52111,1.52081,1.52089,53800000.0
2007-01-18 18:52:00,1.52078,1.52102,1.52059,1.52069,55400000.0
2007-01-18 18:53:00,1.52077,1.52087,1.52067,1.52081,47600000.0
2007-01-18 18:54:00,1.52091,1.52091,1.52044,1.52082,35200000.0
2007-01-18 18:55:00,1.52068,1.52091,1.52052,1.52064,31900000.0
2007-01-18 18:56:00,1.52042,1.52062,1.52018,1.52018,47900000.0
2007-01-18 18:57:00,1.52032,1.52036,1.52028,1.52034,34200000.0
2007-01-18 18:58:00,1.52062,1.52066,1.52035,1.52038,43600000.0
2007-01-18 18:59:00,1.5205,1.5206,1.52017,1.52032,22800000.0
2007-01-18 19:00:00,1.52013,1.52031,1.51975,1.52023,24600000.0
2007-01-18 19:01:00,1.5204,1.52088,1.52014,1.52088,44200000.0
2007-01-18 19:02:00,1.52068,1.52081,1.52042,1.52063,21200000.0
2007-01-18 19:03:00,1.5203,1.52094,1.52028,1.52066,32500000.0
2007-01-18 19:04:00,1.52066,1.52066,1.52034,1.52053,51200000.0
2007-01-18 19:05:00,1.52054,1.52095,1.5205,1.52093,37300000.0
2007-01-18 19:06:00,1.52102,1.52102,1.52065,1.52083,40400000.0
2007-01-18 19:07:00,1.5208,1.52129,1.52057,1.52129,57000000.0
2007-01-18 19:08:00,1.52115,1.52155,1.52115,1.5213,35200000.0
2007-01-18 19:09:00,1.52142,1.52147,1.52138,1.5214,39800000.0
2007-01-18 19:10:00,1.52142,1.52162,1.52126,1.52131,58300000.0
2007-01-18 19:11:00,1.52163,1.52163,1.52123,1.52133,32600000.0
2007-01-18 19:12:00,1.52075,1.52078,1.52048,1.52075,53700001.0
2007-01-18 19:13:00,1.52054,1.5206,1.52033,1.52053,32600000.0
2007-01-18 19:14:00,1.52049,1.5208,1.52043,1.5208,32200000.0
2007-01-18 19:15:00,1.52054,1.52068,1.52027,1.52043,27000000.0
2007-01-18 19:16:00,1.51991,1.52033,1.51991,1.51997,46900000.0
2007-01-18 19:17:00,1.51989,1.52011,1.5198,1.51992,43300000.0
2007-01-18 19:18:00,1.51986,1.51987,1.51966,1.51977,33000000.0
2007-01-18 19:19:00,1.51994,1.52018,1.51972,1.52009,35000000.0
2007-01-18 19:20:00,1.52008,1.52015,1.51981,1.5201,49600000.0
2007-01-18 19:21:00,1.51988,1.52022,1.51986,1.51997,45800001.0
2007-01-18 19:22:00,1.52017,1.52029,1.52,1.52029,40800000.0
2007-01-18 19:23:00,1.52013,1.52029,1.51985,1.52029,51100000.0
2007-01-18 19:24:00,1.52027,1.52027,1.52007,1.5202,46800000.0
2007-01-18 19:25:00,1.52031,1.52031,1.52012,1.52023,35000000.0
2007-01-18 19:26:00,1.52006,1.52034,1.51982,1.52012,31600000.0
2007-01-18 19:27:00,1.51997,1.52011,1.5196,1.52011,28100000.0
2007-01-18 19:28:00,1.52003,1.52008,1.51982,1.52002,31400000.0
2007-01-18 19:29:00,1.51992,1.52005,1.51959,1.51997,19600000.0
2007-01-18 19:30:00,1.52,1.52,1.51972,1.51988,28200000.0
2007-01-18 19:31:00,1.51996,1.51996,1.51976,1.51996,29600000.0
2007-01-18 19:32:00,1.51989,1.51997,1.51973,1.51989,24000000.0
2007-01-18 19:33:00,1.52003,1.52024,1.52001,1.52018,43600000.0
2007-01-18 19:34:00,1.52012,1.52022,1.51995,1.52008,20800000.0
2007-01-18 19:35:00,1.52017,1.52033,1.51991,1.52023,41200000.0
2007-01-18 19:36:00,1.52011,1.52028,1.52002,1.52025,38700000.0
2007-01-18 19:37:00,1.52033,1.52033,1.51986,1.51986,39600000.0
2007-01-18 19:38:00,1.51988,1.5202,1.51988,1.52005,34900000.0
2007-01-18 19:39:00,1.52018,1.52028,1.52004,1.52019,27700000.0
2007-01-18 19:40:00,1.52004,1.52018,1.5199,1.52008,50400000.0
2007-01-18 19:41:00,1.52011,1.52052,1.52011,1.52041,43900000.0
2007-01-18 19:42:00,1.52034,1.5206,1.52021,1.5206,35500000.0
2007-01-18 19:43:00,1.52053,1.52053,1.52008,1.52038,56700002.0
2007-01-18 19:44:00,1.5203,1.52037,1.52024,1.52035,51600000.0
2007-01-18 19:45:00,1.52031,1.52047,1.52027,1.52047,44100000.0
2007-01-18 19:46:00,1.5204,1.5205,1.52006,1.52006,77900000.0
2007-01-18 19:47:00,1.52034,1.52061,1.52033,1.52061,41800000.0
2007-01-18 19:48:00,1.52068,1.52068,1.52045,1.52051,38200000.0
2007-01-18 19:49:00,1.52048,1.52063,1.52039,1.52039,35300000.0
2007-01-18 19:50:00,1.5205,1.5205,1.52013,1.5203,37800000.0
2007-01-18 19:51:00,1.52012,1.52036,1.52012,1.52033,48800000.0
2007-01-18 19:52:00,1.52034,1.52056,1.52029,1.5204,33000000.0
2007-01-18 19:53:00,1.5204,1.52053,1.52034,1.52048,29800000.0
2007-01-18 19:54:00,1.52047,1.52051,1.52043,1.52043,37200001.0
2007-01-18 19:55:00,1.52034,1.52046,1.52032,1.52032,30200000.0
2007-01-18 19:56:00,1.52032,1.52054,1.52023,1.52042,32800000.0
2007-01-18 19:57:00,1.52055,1.52064,1.52034,1.52053,20800000.0
2007-01-18 19:58:00,1.52051,1.52051,1.52033,1.52033,28000000.0
2007-01-18 19:59:00,1.52029,1.52037,1.52014,1.5202,44600000.0
2007-01-18 20:00:00,1.52033,1.5207,1.52029,1.5203,34600000.0
2007-01-18 20:01:00,1.52066,1.52066,1.52038,1.52043,41800000.0
2007-01-18 20:02:00,1.52063,1.52067,1.52042,1.52042,26400000.0
2007-01-18 20:03:00,1.52048,1.52048,1.52021,1.52038,53800001.0
2007-01-18 20:04:00,1.5204,1.5205,1.52002,1.52021,34200000.0
2007-01-18 20:05:00,1.52027,1.52056,1.52023,1.52025,40000000.0
2007-01-18 20:06:00,1.52036,1.52054,1.52025,1.52036,19400000.0
2007-01-18 20:07:00,1.52022,1.5203,1.51993,1.52027,25600000.0
2007-01-18 20:08:00,1.52039,1.52043,1.52011,1.52025,37400001.0
2007-01-18 20:09:00,1.52026,1.52035,1.52025,1.52031,35400000.0
2007-01-18 20:10:00,1.51998,1.52045,1.51998,1.52025,44800000.0
2007-01-18 20:11:00,1.52024,1.52024,1.51988,1.51995,33200000.0
2007-01-18 20:12:00,1.52017,1.52027,1.51981,1.52024,45500000.0
2007-01-18 20:13:00,1.52019,1.52019,1.51999,1.52014,30000000.0
2007-01-18 20:14:00,1.52007,1.52019,1.51956,1.52014,38800000.0
2007-01-18 20:15:00,1.52019,1.52019,1.52003,1.52018,26400000.0
2007-01-18 20:16:00,1.52008,1.52018,1.5198,1.5198,37900000.0
2007-01-18 20:17:00,1.51985,1.52023,1.5198,1.52004,31500000.0
2007-01-18 20:18:00,1.51996,1.52011,1.51982,1.51984,30200000.0
2007-01-18 20:19:00,1.51995,1.51996,1.51982,1.51989,53800000.0
2007-01-18 20:20:00,1.51991,1.52002,1.51966,1.51993,23000000.0
2007-01-18 20:21:00,1.5198,1.52005,1.5198,1.51998,44800000.0
2007-01-18 20:22:00,1.52005,1.52016,1.51993,1.51993,21800000.0
2007-01-18 20:23:00,1.51984,1.51993,1.51964,1.51987,27600000.0
2007-01-18 20:24:00,1.51999,1.51999,1.51965,1.51965,38100000.0
2007-01-18 20:25:00,1.51997,1.52,1.51974,1.51975,47200000.0
2007-01-18 20:26:00,1.51994,1.52002,1.51965,1.51993,40800000.0
2007-01-18 20:27:00,1.52005,1.52012,1.51962,1.5199,42400000.0
2007-01-18 20:28:00,1.51981,1.52002,1.51979,1.52002,18400000.0
2007-01-18 20:29:00,1.51991,1.51991,1.51941,1.51971,42600000.0
2007-01-18 20:30:00,1.51968,1.51973,1.51949,1.51966,76500002.0
2007-01-18 20:31:00,1.51965,1.51975,1.51927,1.51975,47100000.0
2007-01-18 20:32:00,1.51963,1.51983,1.51929,1.51982,43300000.0
2007-01-18 20:33:00,1.51983,1.51983,1.51958,1.51973,29200000.0
2007-01-18 20:34:00,1.51958,1.51967,1.51947,1.51965,61600001.0
2007-01-18 20:35:00,1.5196,1.51969,1.51952,1.51958,57400000.0
2007-01-18 20:36:00,1.51968,1.51989,1.51961,1.51977,43000000.0
2007-01-18 20:37:00,1.51978,1.51985,1.51957,1.51985,49500000.0
2007-01-18 20:38:00,1.51986,1.51993,1.51968,1.51985,41000000.0
2007-01-18 20:39:00,1.51973,1.52006,1.51973,1.51979,44600000.0
2007-01-18 20:40:00,1.51971,1.51995,1.51971,1.5198,54800000.0
2007-01-18 20:41:00,1.51988,1.51996,1.51958,1.51974,44600000.0
2007-01-18 20:42:00,1.51963,1.51976,1.51934,1.51976,47200000.0
2007-01-18 20:43:00,1.51965,1.51974,1.51943,1.51943,27800000.0
2007-01-18 20:44:00,1.51969,1.51986,1.51952,1.51979,28900000.0
2007-01-18 20:45:00,1.51966,1.51995,1.51966,1.5197,43400000.0
2007-01-18 20:46:00,1.52002,1.52002,1.51967,1.51988,56300000.0
2007-01-18 20:47:00,1.51984,1.51987,1.51941,1.51974,44400000.0
2007-01-18 20:48:00,1.51969,1.52005,1.51969,1.51991,37000000.0
2007-01-18 20:49:00,1.51971,1.51991,1.51971,1.51989,33200000.0
2007-01-18 20:50:00,1.51985,1.52,1.51976,1.52,36600000.0
2007-01-18 20:51:00,1.51992,1.52019,1.51992,1.52013,40000000.0
2007-01-18 20:52:00,1.52024,1.52044,1.52024,1.52031,41300000.0
2007-01-18 20:53:00,1.52024,1.52046,1.52019,1.52028,39000000.0
2007-01-18 20:54:00,1.52,1.52032,1.51981,1.51991,48400000.0
2007-01-18 20:55:00,1.51992,1.5202,1.51983,1.52016,25600000.0
2007-01-18 20:56:00,1.51986,1.51986,1.51967,1.51976,28200000.0
2007-01-18 20:57:00,1.51971,1.51978,1.51953,1.51978,34400000.0
2007-01-18 20:58:00,1.51983,1.51989,1.51962,1.51985,42000000.0
2007-01-18 20:59:00,1.51984,1.51986,1.5197,1.51976,55200000.0
2007-01-18 21:00:00,1.51975,1.51998,1.51954,1.5199,31900000.0
2007-01-18 21:01:00,1.51989,1.52007,1.51946,1.51946,40600000.0
2007-01-18 21:02:00,1.51981,1.51998,1.51939,1.51988,63600000.0
2007-01-18 21:03:00,1.51977,1.51977,1.51961,1.51961,21400000.0
2007-01-18 21:04:00,1.51981,1.51987,1.51969,1.51985,23900000.0
2007-01-18 21:05:00,1.51956,1.51989,1.51956,1.51968,42200000.0
2007-01-18 21:06:00,1.51975,1.51975,1.51938,1.5196,45000000.0
2007-01-18 21:07:00,1.51954,1.51954,1.51923,1.51945,35800000.0
2007-01-18 21:08:00,1.51937,1.51952,1.51935,1.51952,25200000.0
2007-01-18 21:09:00,1.51948,1.51959,1.51937,1.5195,33000000.0
2007-01-18 21:10:00,1.51944,1.51954,1.51929,1.51946,53200000.0
2007-01-18 21:11:00,1.51952,1.51972,1.51935,1.51945,47200000.0
2007-01-18 21:12:00,1.51964,1.52011,1.51964,1.51997,42200000.0
2007-01-18 21:13:00,1.52005,1.52045,1.51981,1.51981,49200000.0
2007-01-18 21:14:00,1.51962,1.51987,1.5196,1.51965,42400000.0
2007-01-18 21:15:00,1.51976,1.51999,1.51976,1.51988,44400000.0
2007-01-18 21:16:00,1.51963,1.51999,1.51963,1.51982,44000001.0
2007-01-18 21:17:00,1.51961,1.51961,1.51901,1.51901,45200000.0
2007-01-18 21:18:00,1.51963,1.51963,1.519,1.51916,32800000.0
2007-01-18 21:19:00,1.51921,1.51951,1.51917,1.51938,39800001.0
2007-01-18 21:20:00,1.5194,1.5196,1.51935,1.51941,32800000.0
2007-01-18 21:21:00,1.51931,1.51944,1.51918,1.51937,54700000.0
2007-01-18 21:22:00,1.51901,1.51954,1.51901,1.51942,37100000.0
2007-01-18 21:23:00,1.5193,1.51953,1.51895,1.51895,49000000.0
2007-01-18 21:24:00,1.51932,1.51981,1.51925,1.5196,52800000.0
2007-01-18 21:25:00,1.51989,1.52045,1.51989,1.52016,41300000.0
2007-01-18 21:26:00,1.52053,1.52059,1.52017,1.52029,37400000.0
2007-01-18 21:27:00,1.52048,1.52049,1.52036,1.52036,28200000.0
2007-01-18 21:28:00,1.52044,1.52056,1.52044,1.52055,34200000.0
2007-01-18 21:29:00,1.52066,1.52066,1.52051,1.5206,40500000.0
2007-01-18 21:30:00,1.52059,1.52059,1.5203,1.52043,37000000.0
2007-01-18 21:31:00,1.52049,1.5206,1.5204,1.52054,34700000.0
2007-01-18 21:32:00,1.52055,1.52055,1.5204,1.52045,22800000.0
2007-01-18 21:33:00,1.52047,1.52048,1.52016,1.52028,40000000.0
2007-01-18 21:34:00,1.52026,1.52034,1.52016,1.5203,60400000.0
2007-01-18 21:35:00,1.52017,1.5203,1.51982,1.5203,31600000.0
2007-01-18 21:36:00,1.52046,1.52046,1.52006,1.52038,32800000.0
2007-01-18 21:37:00,1.52038,1.52038,1.52023,1.52036,42900001.0
2007-01-18 21:38:00,1.5203,1.5203,1.52,1.52014,44400001.0
2007-01-18 21:39:00,1.51995,1.5202,1.51995,1.5202,27000000.0
2007-01-18 21:40:00,1.52006,1.52038,1.52006,1.52038,28800000.0
2007-01-18 21:41:00,1.52025,1.52046,1.52015,1.52028,43900000.0
2007-01-18 21:42:00,1.52029,1.52041,1.51999,1.51999,25800000.0
2007-01-18 21:43:00,1.52004,1.52004,1.51974,1.52,37400001.0
2007-01-18 21:44:00,1.51995,1.52008,1.51976,1.51976,28000000.0
2007-01-18 21:45:00,1.51995,1.52009,1.5199,1.51996,46000000.0
2007-01-18 21:46:00,1.52005,1.52016,1.51968,1.51987,57300000.0
2007-01-18 21:47:00,1.51986,1.52039,1.51986,1.52026,30800000.0
2007-01-18 21:48:00,1.5203,1.5203,1.51981,1.51994,45800000.0
2007-01-18 21:49:00,1.52021,1.52041,1.5202,1.52041,28200000.0
2007-01-18 21:50:00,1.52054,1.52056,1.52002,1.52018,59300000.0
2007-01-18 21:51:00,1.52004,1.52024,1.52003,1.52012,29800000.0
2007-01-18 21:52:00,1.51997,1.52015,1.51989,1.52005,33600000.0
2007-01-18 21:53:00,1.51985,1.51991,1.51964,1.51964,44000001.0
2007-01-18 21:54:00,1.5197,1.52002,1.5196,1.51991,53700000.0
2007-01-18 21:55:00,1.51996,1.51996,1.5197,1.51981,59900000.0
2007-01-18 21:56:00,1.51973,1.51984,1.5196,1.5197,39600000.0
2007-01-18 21:57:00,1.51978,1.5199,1.51942,1.51974,26800000.0
2007-01-18 21:58:00,1.51966,1.51966,1.5194,1.5194,27800000.0
2007-01-18 21:59:00,1.51944,1.51967,1.51938,1.51938,47300000.0
2007-01-18 22:00:00,1.51937,1.51953,1.51935,1.51943,47400001.0
2007-01-18 22:01:00,1.51922,1.51963,1.51922,1.51947,27800000.0
2007-01-18 22:02:00,1.51937,1.51937,1.51916,1.51929,53900000.0
2007-01-18 22:03:00,1.51951,1.51985,1.51927,1.51985,29200000.0
2007-01-18 22:04:00,1.51984,1.51984,1.5195,1.51951,44000000.0
2007-01-18 22:05:00,1.5197,1.5197,1.51934,1.51951,30400000.0
2007-01-18 22:06:00,1.51954,1.51954,1.51903,1.51931,26000000.0
2007-01-18 22:07:00,1.51919,1.51948,1.51919,1.5193,41200000.0
2007-01-18 22:08:00,1.51907,1.51949,1.51907,1.51944,25800000.0
2007-01-18 22:09:00,1.51935,1.51957,1.5191,1.51939,38200000.0
2007-01-18 22:10:00,1.51946,1.51971,1.51942,1.51971,38800000.0
2007-01-18 22:11:00,1.51967,1.5197,1.51944,1.51949,23400000.0
2007-01-18 22:12:00,1.51966,1.51974,1.51951,1.51957,38000000.0
2007-01-18 22:13:00,1.51978,1.51982,1.51977,1.51978,25600000.0
2007-01-18 22:14:00,1.5195,1.51993,1.5195,1.51979,51200000.0
2007-01-18 22:15:00,1.51981,1.51995,1.51964,1.51976,33000000.0
2007-01-18 22:16:00,1.51982,1.52,1.51967,1.51967,35000000.0
2007-01-18 22:17:00,1.51992,1.52006,1.51977,1.51993,37600000.0
2007-01-18 22:18:00,1.5201,1.5201,1.51993,1.52,38500000.0
2007-01-18 22:19:00,1.51996,1.52006,1.51986,1.51986,29200000.0
2007-01-18 22:20:00,1.51988,1.52011,1.51976,1.51986,57700000.0
2007-01-18 22:21:00,1.51978,1.51998,1.51968,1.51981,20600000.0
2007-01-18 22:22:00,1.5199,1.5199,1.51968,1.51978,44600000.0
2007-01-18 22:23:00,1.52001,1.52022,1.52001,1.52005,22800000.0
2007-01-18 22:24:00,1.52033,1.52045,1.52013,1.52045,29500000.0
2007-01-18 22:25:00,1.52029,1.5203,1.52,1.5202,37800000.0
2007-01-18 22:26:00,1.51994,1.52022,1.51994,1.52022,37600000.0
2007-01-18 22:27:00,1.51996,1.51996,1.51957,1.5199,38800000.0
2007-01-18 22:28:00,1.51989,1.52012,1.51985,1.51994,42900000.0
2007-01-18 22:29:00,1.51987,1.51995,1.51966,1.51979,33000000.0
2007-01-18 22:30:00,1.51986,1.51989,1.51977,1.51977,41800000.0
2007-01-18 22:31:00,1.52008,1.52019,1.51949,1.52003,32700000.0
2007-01-18 22:32:00,1.52002,1.52015,1.51998,1.5201,41100000.0
2007-01-18 22:33:00,1.52009,1.52023,1.52005,1.5201,54900000.0
2007-01-18 22:34:00,1.52004,1.52043,1.51999,1.52013,37800000.0
2007-01-18 22:35:00,1.52041,1.52047,1.52012,1.52012,45000000.0
2007-01-18 22:36:00,1.52043,1.52063,1.51986,1.51986,39000000.0
2007-01-18 22:37:00,1.52036,1.5204,1.52017,1.52033,58600001.0
2007-01-18 22:38:00,1.52034,1.52074,1.52029,1.52074,33000000.0
2007-01-18 22:39:00,1.52063,1.52078,1.52,1.52002,26500000.0
2007-01-18 22:40:00,1.52019,1.52055,1.51997,1.52005,41500000.0
2007-01-18 22:41:00,1.5203,1.52072,1.5203,1.52062,30600000.0
2007-01-18 22:42:00,1.52063,1.52063,1.52027,1.52036,25400000.0
2007-01-18 22:43:00,1.52041,1.52065,1.52041,1.52055,34600000.0
2007-01-18 22:44:00,1.52063,1.52072,1.52042,1.52058,31500000.0
2007-01-18 22:45:00,1.52044,1.52068,1.52022,1.52068,30200000.0
2007-01-18 22:46:00,1.52058,1.52058,1.52033,1.52033,25400000.0
2007-01-18 22:47:00,1.5205,1.52059,1.52041,1.52052,43100000.0
2007-01-18 22:48:00,1.52037,1.52074,1.52037,1.52059,36100000.0
2007-01-18 22:49:00,1.52046,1.52063,1.52021,1.52051,30200000.0
2007-01-18 22:50:00,1.52064,1.52073,1.52037,1.52037,37200001.0
2007-01-18 22:51:00,1.52039,1.52055,1.52029,1.52055,33200000.0
2007-01-18 22:52:00,1.52056,1.52062,1.52035,1.52037,31800000.0
2007-01-18 22:53:00,1.52059,1.52078,1.52032,1.52071,52500000.0
2007-01-18 22:54:00,1.52061,1.52061,1.52023,1.52026,25200000.0
2007-01-18 22:55:00,1.52051,1.52057,1.52035,1.52035,43000001.0
2007-01-18 22:56:00,1.52046,1.52058,1.52033,1.52058,25800000.0
2007-01-18 22:57:00,1.52046,1.52046,1.52015,1.52015,38000000.0
2007-01-18 22:58:00,1.52036,1.52036,1.52007,1.52007,46500000.0
2007-01-18 22:59:00,1.52034,1.52041,1.52015,1.52037,38400000.0
2007-01-18 23:00:00,1.52046,1.52048,1.52015,1.52015,27800000.0
2007-01-18 23:01:00,1.52039,1.52062,1.52037,1.52056,34700000.0
2007-01-18 23:02:00,1.52028,1.52049,1.52021,1.52023,65500001.0
2007-01-18 23:03:00,1.52042,1.52042,1.5202,1.5202,44800000.0
2007-01-18 23:04:00,1.52012,1.52053,1.52009,1.52053,37600000.0
2007-01-18 23:05:00,1.52054,1.52063,1.52047,1.52063,37400000.0
2007-01-18 23:06:00,1.52054,1.52054,1.52008,1.52051,35600000.0
2007-01-18 23:07:00,1.52031,1.52058,1.52031,1.5205,24400000.0
2007-01-18 23:08:00,1.52049,1.52049,1.52013,1.5202,49900001.0
2007-01-18 23:09:00,1.52015,1.52044,1.52013,1.5203,49600000.0
2007-01-18 23:10:00,1.52022,1.52044,1.52009,1.52038,49800000.0
2007-01-18 23:11:00,1.52052,1.52052,1.52009,1.52029,47200000.0
2007-01-18 23:12:00,1.52033,1.52033,1.5201,1.52022,37600000.0
2007-01-18 23:13:00,1.51945,1.52028,1.51945,1.5201,46200000.0
2007-01-18 23:14:00,1.5203,1.52036,1.52022,1.52031,25700000.0
2007-01-18 23:15:00,1.52022,1.52037,1.51967,1.52025,56000001.0
2007-01-18 23:16:00,1.52008,1.52008,1.51959,1.51963,32800000.0
2007-01-18 23:17:00,1.51962,1.5198,1.5195,1.51958,30200000.0
2007-01-18 23:18:00,1.51971,1.51974,1.5194,1.5196,39600000.0
2007-01-18 23:19:00,1.51956,1.51989,1.51956,1.51968,36200000.0
2007-01-18 23:20:00,1.51988,1.51996,1.51953,1.51982,62600001.0
2007-01-18 23:21:00,1.51988,1.52015,1.51982,1.51982,41800000.0
2007-01-18 23:22:00,1.5199,1.51999,1.51964,1.51999,31200000.0
2007-01-18 23:23:00,1.51977,1.52001,1.5197,1.52,30200000.0
2007-01-18 23:24:00,1.51983,1.52004,1.51976,1.51976,37400000.0
2007-01-18 23:25:00,1.51992,1.51995,1.5196,1.5196,35200000.0
2007-01-18 23:26:00,1.51981,1.51991,1.51972,1.51991,45000000.0
2007-01-18 23:27:00,1.51976,1.51995,1.51976,1.51987,23200000.0
2007-01-18 23:28:00,1.51987,1.51998,1.51955,1.51955,69700000.0
2007-01-18 23:29:00,1.51979,1.52005,1.51955,1.51978,51800000.0
2007-01-18 23:30:00,1.51974,1.52004,1.51974,1.5199,32600000.0
2007-01-18 23:31:00,1.52,1.52015,1.51964,1.52015,23600000.0
2007-01-18 23:32:00,1.52004,1.52037,1.52004,1.52037,26600000.0
2007-01-18 23:33:00,1.52015,1.52031,1.52015,1.52022,40200000.0
2007-01-18 23:34:00,1.52006,1.52019,1.51988,1.5199,53600000.0
2007-01-18 23:35:00,1.52021,1.52027,1.51984,1.51984,32400000.0
2007-01-18 23:36:00,1.52017,1.52034,1.52017,1.5202,43800000.0
2007-01-18 23:37:00,1.52025,1.52027,1.52017,1.52025,34000000.0
2007-01-18 23:38:00,1.52027,1.52041,1.52021,1.52041,48100000.0
2007-01-18 23:39:00,1.52013,1.52039,1.52006,1.52028,34600000.0
2007-01-18 23:40:00,1.52056,1.52056,1.52009,1.52009,35400000.0
2007-01-18 23:41:00,1.52028,1.52049,1.52005,1.52005,45800000.0
2007-01-18 23:42:00,1.52059,1.52059,1.52036,1.52049,39500000.0
2007-01-18 23:43:00,1.52051,1.52056,1.52004,1.52046,44800000.0
2007-01-18 23:44:00,1.52058,1.52058,1.52038,1.52049,51400000.0
2007-01-18 23:45:00,1.52019,1.5204,1.52008,1.52028,37100000.0
2007-01-18 23:46:00,1.52053,1.52075,1.52052,1.52075,32800000.0
2007-01-18 23:47:00,1.52077,1.52082,1.52058,1.52069,35200000.0
2007-01-18 23:48:00,1.52086,1.52086,1.52054,1.5208,59100000.0
2007-01-18 23:49:00,1.52102,1.52134,1.52093,1.52114,36400000.0
2007-01-18 23:50:00,1.52136,1.52151,1.52113,1.52129,25200000.0
2007-01-18 23:51:00,1.52141,1.52141,1.52097,1.52111,44000000.0
2007-01-18 23:52:00,1.52119,1.52124,1.52088,1.52122,29400000.0
2007-01-18 23:53:00,1.52147,1.52147,1.52125,1.52146,35700000.0
2007-01-18 23:54:00,1.52136,1.52144,1.52077,1.52077,28400000.0
2007-01-18 23:55:00,1.5212,1.52158,1.5212,1.52158,36500000.0
2007-01-18 23:56:00,1.52166,1.52166,1.52112,1.5215,24400000.0
2007-01-18 23:57:00,1.52152,1.52175,1.52152,1.52157,37400000.0
2007-01-18 23:58:00,1.52144,1.52168,1.52123,1.52155,52900000.0
2007-01-18 23:59:00,1.52165,1.52173,1.52152,1.52162,58800001.0
2007-01-19 00:00:00,1.52182,1.52211,1.5218,1.52188,40000000.0
2007-01-19 00:01:00,1.52195,1.52195,1.5216,1.52185,54000000.0
2007-01-19 00:02:00,1.52216,1.52216,1.52161,1.52188,41700000.0
2007-01-19 00:03:00,1.52193,1.5221,1.5219,1.52203,33200000.0
2007-01-19 00:04:00,1.52204,1.52214,1.52204,1.52211,34300000.0
2007-01-19 00:05:00,1.52215,1.52228,1.52199,1.52199,26200000.0
2007-01-19 00:06:00,1.52224,1.5224,1.5221,1.52222,35200000.0
2007-01-19 00:07:00,1.52208,1.52224,1.52199,1.5221,25300000.0
2007-01-19 00:08:00,1.52214,1.52214,1.52184,1.52207,56400000.0
2007-01-19 00:09:00,1.52206,1.5222,1.52186,1.52203,68800002.0
2007-01-19 00:10:00,1.52213,1.52219,1.522,1.52219,39800000.0
2007-01-19 00:11:00,1.52233,1.52242,1.52217,1.52238,23000000.0
2007-01-19 00:12:00,1.52254,1.52262,1.5224,1.5224,36700000.0
2007-01-19 00:13:00,1.52246,1.52256,1.52216,1.52255,51500000.0
2007-01-19 00:14:00,1.52248,1.52258,1.52221,1.52233,47600000.0
2007-01-19 00:15:00,1.52197,1.52226,1.52197,1.52206,50300001.0
2007-01-19 00:16:00,1.52221,1.52234,1.52191,1.52191,39800000.0
2007-01-19 00:17:00,1.52184,1.52204,1.52181,1.52204,45100000.0
2007-01-19 00:18:00,1.52207,1.5221,1.52161,1.52183,31600000.0
2007-01-19 00:19:00,1.52142,1.52153,1.52134,1.52153,32600000.0
2007-01-19 00:20:00,1.52163,1.52216,1.52163,1.52176,37200000.0
2007-01-19 00:21:00,1.52202,1.52205,1.52187,1.52195,31800000.0
2007-01-19 00:22:00,1.52182,1.52209,1.52182,1.52195,28000000.0
2007-01-19 00:23:00,1.52182,1.52187,1.52131,1.52166,59000000.0
2007-01-19 00:24:00,1.5218,1.52181,1.52157,1.52181,52600000.0
2007-01-19 00:25:00,1.52167,1.52176,1.52145,1.52157,61600000.0
2007-01-19 00:26:00,1.52156,1.52172,1.52144,1.52149,45900000.0
2007-01-19 00:27:00,1.52148,1.5216,1.52145,1.5216,39800000.0
2007-01-19 00:28:00,1.52168,1.52171,1.52138,1.52151,50000000.0
2007-01-19 00:29:00,1.52166,1.52184,1.52157,1.52159,46600000.0
2007-01-19 00:30:00,1.5214,1.52179,1.5214,1.52168,28000000.0
2007-01-19 00:31:00,1.52183,1.52205,1.52175,1.52175,46600001.0
2007-01-19 00:32:00,1.52161,1.52161,1.52116,1.52116,38000000.0
2007-01-19 00:33:00,1.52146,1.52154,1.5212,1.52154,35200000.0
2007-01-19 00:34:00,1.52161,1.52161,1.52123,1.52123,19400000.0
2007-01-19 00:35:00,1.52153,1.52153,1.5212,1.52138,30200000.0
2007-01-19 00:36:00,1.52134,1.5214,1.52121,1.52126,31200000.0
2007-01-19 00:37:00,1.52132,1.52132,1.52114,1.52114,39600000.0
2007-01-19 00:38:00,1.52124,1.52138,1.52113,1.52119,40500000.0
2007-01-19 00:39:00,1.52133,1.52152,1.5212,1.52132,62000000.0
2007-01-19 00:40:00,1.52136,1.52145,1.52126,1.52136,44600001.0
2007-01-19 00:41:00,1.52141,1.52141,1.521,1.52127,49000001.0
2007-01-19 00:42:00,1.52135,1.52161,1.52133,1.52161,26600000.0
2007-01-19 00:43:00,1.52144,1.52192,1.52122,1.52192,38900000.0
2007-01-19 00:44:00,1.52214,1.52219,1.52203,1.52217,57400001.0
2007-01-19 00:45:00,1.52214,1.52214,1.52165,1.52179,30200000.0
2007-01-19 00:46:00,1.52188,1.52193,1.5217,1.52177,33000000.0
2007-01-19 00:47:00,1.52166,1.52172,1.52156,1.52172,37200000.0
2007-01-19 00:48:00,1.5215,1.52186,1.5215,1.5216,25800000.0
2007-01-19 00:49:00,1.52159,1.52168,1.52141,1.52166,30600000.0
2007-01-19 00:50:00,1.52168,1.52185,1.52159,1.52183,40000000.0
2007-01-19 00:51:00,1.52171,1.5218,1.52156,1.5218,29800000.0
2007-01-19 00:52:00,1.52131,1.52152,1.52131,1.52152,33800000.0
2007-01-19 00:53:00,1.5213,1.52152,1.52129,1.5215,30200000.0
2007-01-19 00:54:00,1.52109,1.52147,1.52109,1.52147,37400000.0
2007-01-19 00:55:00,1.52152,1.52166,1.5213,1.52166,36400000.0
2007-01-19 00:56:00,1.52157,1.52157,1.52134,1.52137,38300000.0
2007-01-19 00:57:00,1.52155,1.52163,1.52139,1.52139,27900000.0
2007-01-19 00:58:00,1.52156,1.52156,1.52125,1.52125,45700000.0
2007-01-19 00:59:00,1.5216,1.5216,1.52145,1.5216,36200000.0
2007-01-19 01:00:00,1.52151,1.52166,1.5214,1.52147,24800000.0
2007-01-19 01:01:00,1.52147,1.5216,1.52137,1.52145,35400000.0
2007-01-19 01:02:00,1.52175,1.52178,1.52133,1.52133,60700001.0
2007-01-19 01:03:00,1.5217,1.5217,1.52138,1.52156,40200000.0
2007-01-19 01:04:00,1.52157,1.52164,1.52152,1.52153,43200000.0
2007-01-19 01:05:00,1.52156,1.52185,1.52153,1.52167,47300000.0
2007-01-19 01:06:00,1.5218,1.5218,1.52152,1.52173,46900000.0
2007-01-19 01:07:00,1.52172,1.52184,1.52159,1.52168,38100000.0
2007-01-19 01:08:00,1.52183,1.5219,1.52146,1.52146,40200000.0
2007-01-19 01:09:00,1.52187,1.52187,1.52162,1.52175,40900000.0
2007-01-19 01:10:00,1.5203,1.5203,1.5203,1.5203,32700000.0
2007-01-19 01:11:00,1.52171,1.52185,1.52171,1.52185,32700000.0
2007-01-19 01:12:00,1.52176,1.5218,1.52144,1.52161,29000000.0
2007-01-19 01:13:00,1.52177,1.52177,1.52148,1.52167,44700000.0
2007-01-19 01:14:00,1.52141,1.52159,1.52132,1.52159,30600000.0
2007-01-19 01:15:00,1.52167,1.52169,1.52138,1.52162,25600000.0
2007-01-19 01:16:00,1.52161,1.52167,1.52141,1.52147,55200000.0
2007-01-19 01:17:00,1.52149,1.52162,1.52133,1.52156,34000000.0
2007-01-19 01:18:00,1.52152,1.5216,1.52115,1.52144,24900000.0
2007-01-19 01:19:00,1.52128,1.52146,1.52119,1.5214,44200001.0
2007-01-19 01:20:00,1.5214,1.52142,1.52081,1.52142,24200000.0
2007-01-19 01:21:00,1.52126,1.5216,1.52126,1.52154,48300000.0
2007-01-19 01:22:00,1.52155,1.52155,1.52122,1.52148,35400000.0
2007-01-19 01:23:00,1.52137,1.52137,1.52101,1.52101,30400000.0
2007-01-19 01:24:00,1.52134,1.52138,1.52092,1.52107,37400000.0
2007-01-19 01:25:00,1.521,1.52119,1.52082,1.52101,39600000.0
2007-01-19 01:26:00,1.52097,1.52135,1.52097,1.52135,23000000.0
2007-01-19 01:27:00,1.52139,1.52139,1.52109,1.52129,23200000.0
2007-01-19 01:28:00,1.52111,1.52124,1.52076,1.52118,35400000.0
2007-01-19 01:29:00,1.52109,1.52113,1.52105,1.52113,39200000.0
2007-01-19 01:30:00,1.52118,1.52118,1.52054,1.52084,44600000.0
2007-01-19 01:31:00,1.52069,1.52108,1.52069,1.52108,44600000.0
2007-01-19 01:32:00,1.52103,1.52121,1.52093,1.52099,53100001.0
2007-01-19 01:33:00,1.5211,1.5212,1.52098,1.5212,28400000.0
2007-01-19 01:34:00,1.52116,1.52131,1.52079,1.52122,23200000.0
2007-01-19 01:35:00,1.52113,1.52117,1.5208,1.5208,53200001.0
2007-01-19 01:36:00,1.521,1.52118,1.52096,1.52096,30200000.0
2007-01-19 01:37:00,1.52109,1.52113,1.52075,1.52105,45500000.0
2007-01-19 01:38:00,1.52097,1.52118,1.52091,1.52118,20200000.0
2007-01-19 01:39:00,1.52104,1.52115,1.52069,1.52101,52800000.0
2007-01-19 01:40:00,1.52095,1.5211,1.52088,1.52103,28200000.0
2007-01-19 01:41:00,1.52094,1.52116,1.52084,1.52101,41500000.0
2007-01-19 01:42:00,1.52106,1.52109,1.52081,1.52099,46600000.0
2007-01-19 01:43:00,1.52088,1.52101,1.52043,1.52093,37600000.0
2007-01-19 01:44:00,1.52101,1.52105,1.52071,1.52095,23000000.0
2007-01-19 01:45:00,1.52092,1.52102,1.52078,1.52091,35800000.0
2007-01-19 01:46:00,1.52092,1.52108,1.52081,1.52092,34100000.0
2007-01-19 01:47:00,1.52087,1.5209,1.52062,1.52065,24200000.0
2007-01-19 01:48:00,1.5209,1.52094,1.52045,1.52045,39800000.0
2007-01-19 01:49:00,1.52075,1.52087,1.52026,1.52071,28200000.0
2007-01-19 01:50:00,1.52066,1.52076,1.52029,1.52076,25200000.0
2007-01-19 01:51:00,1.5208,1.5208,1.52058,1.52065,33300000.0
2007-01-19 01:52:00,1.5209,1.52092,1.5207,1.5207,90200000.0
2007-01-19 01:53:00,1.52092,1.52092,1.52077,1.52078,66200000.0
2007-01-19 01:54:00,1.52081,1.52093,1.52078,1.52088,53900000.0
2007-01-19 01:55:00,1.52083,1.52093,1.52068,1.52068,27800000.0
2007-01-19 01:56:00,1.52083,1.52117,1.52083,1.5209,44800000.0
2007-01-19 01:57:00,1.52095,1.52111,1.52088,1.521,28000000.0
2007-01-19 01:58:00,1.52092,1.52096,1.52051,1.52061,30800000.0
2007-01-19 01:59:00,1.52091,1.52097,1.52087,1.52097,45000000.0
2007-01-19 02:00:00,1.52064,1.52073,1.52044,1.52047,26200000.0
2007-01-19 02:01:00,1.52022,1.52022,1.51985,1.51985,58100000.0
2007-01-19 02:02:00,1.51972,1.52022,1.51972,1.52001,110900001.0
2007-01-19 02:03:00,1.52006,1.52026,1.52003,1.52019,88500001.0
2007-01-19 02:04:00,1.52016,1.52023,1.52012,1.52014,50000000.0
2007-01-19 02:05:00,1.52021,1.52036,1.52011,1.52036,78800000.0
2007-01-19 02:06:00,1.52075,1.52076,1.52033,1.52065,84200001.0
2007-01-19 02:07:00,1.52053,1.52061,1.52017,1.52045,221400000.0
2007-01-19 02:08:00,1.52045,1.52049,1.52041,1.52043,55400000.0
2007-01-19 02:09:00,1.52031,1.5204,1.51996,1.52017,153100000.0
2007-01-19 02:10:00,1.51977,1.52022,1.51977,1.51989,139100000.0
2007-01-19 02:11:00,1.51997,1.52012,1.51996,1.52012,43800001.0
2007-01-19 02:12:00,1.52017,1.52028,1.52012,1.52028,36600000.0
2007-01-19 02:13:00,1.52028,1.52041,1.52028,1.52037,43200000.0
2007-01-19 02:14:00,1.52033,1.52039,1.52006,1.52039,135700000.0
2007-01-19 02:15:00,1.52027,1.52033,1.52004,1.52022,278300000.0
2007-01-19 02:16:00,1.5205,1.52057,1.52031,1.52048,50300000.0
2007-01-19 02:17:00,1.52032,1.52091,1.5201,1.52032,191300000.0
2007-01-19 02:18:00,1.52045,1.52069,1.52006,1.52052,30800000.0
2007-01-19 02:19:00,1.52054,1.52069,1.52027,1.52045,52000000.0
2007-01-19 02:20:00,1.52056,1.52072,1.52044,1.52067,46400000.0
2007-01-19 02:21:00,1.52048,1.52071,1.52041,1.52071,42900000.0
2007-01-19 02:22:00,1.5204,1.52044,1.52035,1.52037,39600000.0
2007-01-19 02:23:00,1.52049,1.52059,1.5203,1.5203,48900001.0
2007-01-19 02:24:00,1.52025,1.52045,1.52015,1.52043,34800001.0
2007-01-19 02:25:00,1.52046,1.52062,1.52033,1.52042,127300000.0
2007-01-19 02:26:00,1.52027,1.52073,1.52026,1.52065,87300000.0
2007-01-19 02:27:00,1.52061,1.52067,1.52045,1.52051,42000000.0
2007-01-19 02:28:00,1.5205,1.52064,1.52047,1.52047,54600000.0
2007-01-19 02:29:00,1.52067,1.52072,1.52044,1.52063,51000000.0
2007-01-19 02:30:00,1.52087,1.52098,1.52074,1.52091,36700000.0
2007-01-19 02:31:00,1.52089,1.52114,1.52087,1.52097,60100000.0
2007-01-19 02:32:00,1.52119,1.52128,1.521,1.52112,34800000.0
2007-01-19 02:33:00,1.52075,1.52087,1.52067,1.52081,214400000.0
2007-01-19 02:34:00,1.52117,1.52117,1.52095,1.52108,39400000.0
2007-01-19 02:35:00,1.52112,1.52129,1.52078,1.52086,95300000.0
2007-01-19 02:36:00,1.52116,1.52129,1.52111,1.52129,43300000.0
2007-01-19 02:37:00,1.52098,1.52112,1.52093,1.52093,59600000.0
2007-01-19 02:38:00,1.52102,1.52116,1.52102,1.52116,41200000.0
2007-01-19 02:39:00,1.52124,1.52127,1.5211,1.52127,30800000.0
2007-01-19 02:40:00,1.52133,1.52147,1.52124,1.52132,34100000.0
2007-01-19 02:41:00,1.52131,1.52141,1.52127,1.52127,29400000.0
2007-01-19 02:42:00,1.52144,1.52144,1.5213,1.5213,42000000.0
2007-01-19 02:43:00,1.52126,1.52133,1.52118,1.52133,32800000.0
2007-01-19 02:44:00,1.52121,1.52137,1.52115,1.52127,43300000.0
2007-01-19 02:45:00,1.52077,1.52108,1.52077,1.52093,70200001.0
2007-01-19 02:46:00,1.52079,1.52089,1.52065,1.52076,122300000.0
2007-01-19 02:47:00,1.52122,1.52139,1.52078,1.5212,198700000.0
2007-01-19 02:48:00,1.5211,1.52137,1.5211,1.52119,105200000.0
2007-01-19 02:49:00,1.52106,1.52129,1.52082,1.52089,58400000.0
2007-01-19 02:50:00,1.52116,1.5214,1.52093,1.52133,102200001.0
2007-01-19 02:51:00,1.52084,1.52092,1.52065,1.52086,99300000.0
2007-01-19 02:52:00,1.52129,1.52129,1.52113,1.5212,44100001.0
2007-01-19 02:53:00,1.52152,1.52164,1.52127,1.52135,32200000.0
2007-01-19 02:54:00,1.52136,1.52217,1.52134,1.52215,38100000.0
2007-01-19 02:55:00,1.52246,1.52246,1.52182,1.52193,37700000.0
2007-01-19 02:56:00,1.5218,1.52183,1.52164,1.52168,77000000.0
2007-01-19 02:57:00,1.52162,1.52167,1.52162,1.52167,52000000.0
2007-01-19 02:58:00,1.52166,1.52174,1.52159,1.52166,57800000.0
2007-01-19 02:59:00,1.52163,1.52167,1.52138,1.52138,80900001.0
2007-01-19 03:00:00,1.52153,1.52159,1.5214,1.52145,103800000.0
2007-01-19 03:01:00,1.52147,1.52154,1.52121,1.52127,64500000.0
2007-01-19 03:02:00,1.52128,1.52133,1.52116,1.52127,54400000.0
2007-01-19 03:03:00,1.52137,1.52138,1.5213,1.52131,52000000.0
2007-01-19 03:04:00,1.52131,1.52183,1.5212,1.52139,65600001.0
2007-01-19 03:05:00,1.52142,1.52147,1.52131,1.5214,55200000.0
2007-01-19 03:06:00,1.52132,1.52138,1.5212,1.52138,50600000.0
2007-01-19 03:07:00,1.52121,1.5216,1.52104,1.52159,117400000.0
2007-01-19 03:08:00,1.52175,1.52185,1.52146,1.52146,63900000.0
2007-01-19 03:09:00,1.52167,1.52201,1.52139,1.52201,44800000.0
2007-01-19 03:10:00,1.52099,1.52144,1.52099,1.52144,42900000.0
2007-01-19 03:11:00,1.52118,1.52127,1.52118,1.52123,28000000.0
2007-01-19 03:12:00,1.52143,1.52144,1.52105,1.52128,39800000.0
2007-01-19 03:13:00,1.52102,1.5214,1.52093,1.5213,67000000.0
2007-01-19 03:14:00,1.52133,1.52158,1.52113,1.52146,39800000.0
2007-01-19 03:15:00,1.5211,1.52171,1.5211,1.52165,37700000.0
2007-01-19 03:16:00,1.52168,1.52183,1.52147,1.5218,40600000.0
2007-01-19 03:17:00,1.52179,1.52196,1.5213,1.52196,48700000.0
2007-01-19 03:18:00,1.52192,1.522,1.5216,1.522,45400000.0
2007-01-19 03:19:00,1.52191,1.52194,1.5217,1.52181,32200000.0
2007-01-19 03:20:00,1.52132,1.52184,1.52132,1.52184,84000000.0
2007-01-19 03:21:00,1.52143,1.52143,1.52133,1.52137,45800000.0
2007-01-19 03:22:00,1.52133,1.52141,1.52125,1.52137,56300000.0
2007-01-19 03:23:00,1.5214,1.52147,1.52136,1.52144,85400001.0
2007-01-19 03:24:00,1.52152,1.52152,1.5214,1.52143,62200000.0
2007-01-19 03:25:00,1.52183,1.52183,1.52149,1.52158,16000000.0
2007-01-19 03:26:00,1.52143,1.5215,1.52128,1.52133,145000000.0
2007-01-19 03:27:00,1.52136,1.52162,1.52129,1.5216,86600000.0
2007-01-19 03:28:00,1.52158,1.52158,1.52146,1.52146,46200000.0
2007-01-19 03:29:00,1.52139,1.52146,1.52137,1.52142,51600000.0
2007-01-19 03:30:00,1.52143,1.52154,1.52129,1.52154,66200000.0
2007-01-19 03:31:00,1.52144,1.52169,1.52135,1.52169,38400001.0
2007-01-19 03:32:00,1.52164,1.52181,1.52148,1.52148,46100000.0
2007-01-19 03:33:00,1.52128,1.52141,1.52128,1.52139,48300000.0
2007-01-19 03:34:00,1.52157,1.52165,1.52124,1.52132,53700000.0
2007-01-19 03:35:00,1.52143,1.52147,1.52122,1.52137,71600000.0
2007-01-19 03:36:00,1.52147,1.5218,1.52138,1.52165,46800000.0
2007-01-19 03:37:00,1.52157,1.52165,1.5213,1.52162,34000000.0
2007-01-19 03:38:00,1.5217,1.52176,1.52145,1.52154,38200000.0
2007-01-19 03:39:00,1.52108,1.52112,1.52089,1.52089,95600000.0
2007-01-19 03:40:00,1.52078,1.52153,1.52074,1.52138,107600000.0
2007-01-19 03:41:00,1.52123,1.52136,1.52118,1.52134,56700000.0
2007-01-19 03:42:00,1.5213,1.52149,1.52128,1.52149,69200000.0
2007-01-19 03:43:00,1.52149,1.52167,1.52149,1.52167,18400000.0
2007-01-19 03:44:00,1.52154,1.52184,1.52154,1.52169,26400000.0
2007-01-19 03:45:00,1.52159,1.52185,1.52147,1.52185,33400000.0
2007-01-19 03:46:00,1.52151,1.52152,1.52134,1.52136,43600000.0
2007-01-19 03:47:00,1.52144,1.52157,1.52142,1.52142,34000000.0
2007-01-19 03:48:00,1.52178,1.52187,1.52159,1.52178,21400000.0
2007-01-19 03:49:00,1.52176,1.52176,1.52143,1.52143,46200000.0
2007-01-19 03:50:00,1.522,1.522,1.52164,1.52181,119700000.0
2007-01-19 03:51:00,1.52201,1.52201,1.52191,1.52191,40700000.0
2007-01-19 03:52:00,1.52204,1.52222,1.522,1.52211,98200001.0
2007-01-19 03:53:00,1.52218,1.52254,1.52218,1.52243,47100000.0
2007-01-19 03:54:00,1.52251,1.52298,1.52251,1.52266,27200000.0
2007-01-19 03:55:00,1.52305,1.52308,1.52285,1.52303,27400000.0
2007-01-19 03:56:00,1.52284,1.52298,1.52279,1.52279,17300000.0
2007-01-19 03:57:00,1.52223,1.52243,1.52219,1.52231,102000000.0
2007-01-19 03:58:00,1.52223,1.52285,1.52211,1.52231,239200001.0
2007-01-19 03:59:00,1.52269,1.52301,1.52269,1.52286,135200000.0
2007-01-19 04:00:00,1.52283,1.52291,1.52271,1.52273,86700001.0
2007-01-19 04:01:00,1.52271,1.52295,1.52258,1.52293,153000003.0
2007-01-19 04:02:00,1.52284,1.52285,1.52242,1.52246,147800000.0
2007-01-19 04:03:00,1.52264,1.52279,1.52248,1.52279,98800000.0
2007-01-19 04:04:00,1.52271,1.52279,1.52261,1.52267,120200000.0
2007-01-19 04:05:00,1.52257,1.52355,1.52257,1.52355,239800000.0
2007-01-19 04:06:00,1.52359,1.5242,1.52359,1.52388,119000000.0
2007-01-19 04:07:00,1.52408,1.52408,1.52376,1.52378,190700001.0
2007-01-19 04:08:00,1.52417,1.52417,1.52384,1.52393,33800000.0
2007-01-19 04:09:00,1.52408,1.52412,1.52386,1.5241,32200000.0
2007-01-19 04:10:00,1.52417,1.52427,1.5239,1.52403,132400003.0
2007-01-19 04:11:00,1.52406,1.52427,1.52368,1.52377,51600000.0
2007-01-19 04:12:00,1.52374,1.524,1.52374,1.524,77000000.0
2007-01-19 04:13:00,1.52402,1.52417,1.52389,1.52394,86400000.0
2007-01-19 04:14:00,1.5239,1.52406,1.52386,1.52406,77600000.0
2007-01-19 04:15:00,1.52411,1.52445,1.52403,1.52425,67600000.0
2007-01-19 04:16:00,1.52411,1.52414,1.52381,1.52396,89600000.0
2007-01-19 04:17:00,1.52402,1.52409,1.52395,1.52395,38000000.0
2007-01-19 04:18:00,1.5239,1.5241,1.52387,1.52394,123300000.0
2007-01-19 04:19:00,1.524,1.52409,1.52397,1.52408,64300000.0
2007-01-19 04:20:00,1.524,1.52407,1.52369,1.52369,163000000.0
2007-01-19 04:21:00,1.5237,1.52375,1.52356,1.52363,38800000.0
2007-01-19 04:22:00,1.52366,1.52408,1.52348,1.52408,54300000.0
2007-01-19 04:23:00,1.52361,1.52361,1.5235,1.52355,46800000.0
2007-01-19 04:24:00,1.52378,1.52386,1.52376,1.52381,135400000.0
2007-01-19 04:25:00,1.52386,1.52436,1.5237,1.52413,203800000.0
2007-01-19 04:26:00,1.52427,1.52428,1.52405,1.52416,103700000.0
2007-01-19 04:27:00,1.52417,1.52439,1.52417,1.52426,45400000.0
2007-01-19 04:28:00,1.52414,1.5242,1.52401,1.52401,54700000.0
2007-01-19 04:29:00,1.52388,1.52434,1.52385,1.52434,76000000.0
2007-01-19 04:30:00,1.52397,1.5243,1.52386,1.5242,74600000.0
2007-01-19 04:31:00,1.52418,1.52432,1.52398,1.52425,27200000.0
2007-01-19 04:32:00,1.52433,1.52433,1.52417,1.52425,33000000.0
2007-01-19 04:33:00,1.52439,1.52441,1.52424,1.52433,74100000.0
2007-01-19 04:34:00,1.52436,1.52452,1.52435,1.52435,37600000.0
2007-01-19 04:35:00,1.52415,1.5243,1.52414,1.52417,49400000.0
2007-01-19 04:36:00,1.52442,1.52449,1.52377,1.52439,172100001.0
2007-01-19 04:37:00,1.52438,1.52469,1.52416,1.52444,132200000.0
2007-01-19 04:38:00,1.52443,1.52443,1.52425,1.5243,53600001.0
2007-01-19 04:39:00,1.52413,1.52428,1.52412,1.52412,56000000.0
2007-01-19 04:40:00,1.52398,1.52427,1.52398,1.52427,31800000.0
2007-01-19 04:41:00,1.52406,1.52435,1.52406,1.52415,69000001.0
2007-01-19 04:42:00,1.52399,1.52441,1.52399,1.52441,95000001.0
2007-01-19 04:43:00,1.52437,1.52439,1.52423,1.52439,55000000.0
2007-01-19 04:44:00,1.52438,1.52483,1.52438,1.52481,25800000.0
2007-01-19 04:45:00,1.52474,1.52482,1.52446,1.52462,46000000.0
2007-01-19 04:46:00,1.52445,1.52464,1.52445,1.52446,54200001.0
2007-01-19 04:47:00,1.52441,1.52502,1.52434,1.52502,82400000.0
2007-01-19 04:48:00,1.52508,1.52533,1.52508,1.52528,37800000.0
2007-01-19 04:49:00,1.52516,1.52519,1.52477,1.52477,50200000.0
2007-01-19 04:50:00,1.52519,1.52519,1.52496,1.52509,45800000.0
2007-01-19 04:51:00,1.52493,1.52503,1.52493,1.52503,35200000.0
2007-01-19 04:52:00,1.52508,1.52558,1.52508,1.52524,46800000.0
2007-01-19 04:53:00,1.5254,1.52572,1.52515,1.52571,39800000.0
2007-01-19 04:54:00,1.52559,1.52616,1.52559,1.52582,36600000.0
2007-01-19 04:55:00,1.52617,1.52617,1.52581,1.52616,49900000.0
2007-01-19 04:56:00,1.52606,1.52614,1.52591,1.52596,24400000.0
2007-01-19 04:57:00,1.52568,1.52616,1.52568,1.52569,33800000.0
2007-01-19 04:58:00,1.52571,1.52619,1.52571,1.52608,45800000.0
2007-01-19 04:59:00,1.52563,1.52575,1.52547,1.52547,128200000.0
2007-01-19 05:00:00,1.52579,1.52598,1.52575,1.52587,41200000.0
2007-01-19 05:01:00,1.52571,1.52597,1.52571,1.52597,16200000.0
2007-01-19 05:02:00,1.52577,1.52584,1.52556,1.52583,16200000.0
2007-01-19 05:03:00,1.52565,1.52596,1.52559,1.52567,174700000.0
2007-01-19 05:04:00,1.52556,1.52569,1.52547,1.52569,216500001.0
2007-01-19 05:05:00,1.52568,1.52568,1.52549,1.52552,148900000.0
2007-01-19 05:06:00,1.52563,1.5257,1.52548,1.52562,236600000.0
2007-01-19 05:07:00,1.52537,1.5257,1.52537,1.52538,265900000.0
2007-01-19 05:08:00,1.52548,1.52558,1.52532,1.52536,305100001.0
2007-01-19 05:09:00,1.52516,1.52564,1.52516,1.52532,175100000.0
2007-01-19 05:10:00,1.5254,1.52551,1.52531,1.52539,193700000.0
2007-01-19 05:11:00,1.52525,1.52526,1.52506,1.52508,112800000.0
2007-01-19 05:12:00,1.52515,1.52515,1.52493,1.52493,135000000.0
2007-01-19 05:13:00,1.52495,1.52528,1.52491,1.52497,149000000.0
2007-01-19 05:14:00,1.52491,1.52507,1.52487,1.52495,243000000.0
2007-01-19 05:15:00,1.52506,1.52525,1.52495,1.52515,38700000.0
2007-01-19 05:16:00,1.52508,1.52523,1.52497,1.52509,196700001.0
2007-01-19 05:17:00,1.5252,1.52539,1.52503,1.52519,154800000.0
2007-01-19 05:18:00,1.52526,1.52538,1.52511,1.52527,237400001.0
2007-01-19 05:19:00,1.52502,1.52534,1.52492,1.52492,276800000.0
2007-01-19 05:20:00,1.52494,1.52509,1.52489,1.52499,249900000.0
2007-01-19 05:21:00,1.52491,1.52539,1.52483,1.525,297500000.0
2007-01-19 05:22:00,1.52502,1.5251,1.52492,1.52496,271100001.0
2007-01-19 05:23:00,1.52491,1.52524,1.52491,1.52523,177200000.0
2007-01-19 05:24:00,1.52523,1.52541,1.52522,1.52531,182000000.0
2007-01-19 05:25:00,1.52557,1.52586,1.5254,1.5254,245600000.0
2007-01-19 05:26:00,1.52548,1.52553,1.52542,1.52547,114200000.0
2007-01-19 05:27:00,1.52577,1.5258,1.52536,1.52577,168500000.0
2007-01-19 05:28:00,1.52573,1.52588,1.52554,1.5257,271400000.0
2007-01-19 05:29:00,1.52568,1.52578,1.5255,1.52558,283700001.0
2007-01-19 05:30:00,1.52552,1.52576,1.52535,1.5254,210500001.0
2007-01-19 05:31:00,1.52537,1.5257,1.5253,1.52546,69200000.0
2007-01-19 05:32:00,1.52567,1.52583,1.5256,1.52575,135200000.0
2007-01-19 05:33:00,1.52579,1.52597,1.52577,1.52588,226300002.0
2007-01-19 05:34:00,1.52589,1.52599,1.52553,1.52553,204200000.0
2007-01-19 05:35:00,1.52572,1.52585,1.52568,1.52578,25600000.0
2007-01-19 05:36:00,1.52547,1.5256,1.52527,1.52542,187300000.0
2007-01-19 05:37:00,1.52549,1.52568,1.52539,1.52548,190300000.0
2007-01-19 05:38:00,1.52555,1.52581,1.52555,1.52569,162400000.0
2007-01-19 05:39:00,1.52568,1.52581,1.52542,1.52558,130200000.0
2007-01-19 05:40:00,1.52543,1.52579,1.52537,1.52557,215200000.0
2007-01-19 05:41:00,1.52539,1.52568,1.52532,1.52544,104800000.0
2007-01-19 05:42:00,1.52556,1.52568,1.52538,1.52561,213700001.0
2007-01-19 05:43:00,1.52565,1.52575,1.52564,1.5257,69700000.0
2007-01-19 05:44:00,1.52576,1.52584,1.52564,1.52566,111100000.0
2007-01-19 05:45:00,1.52579,1.52604,1.52574,1.52578,145000001.0
2007-01-19 05:46:00,1.52582,1.5259,1.52569,1.52586,178000000.0
2007-01-19 05:47:00,1.52582,1.5259,1.52569,1.5258,207700000.0
2007-01-19 05:48:00,1.52563,1.526,1.5256,1.52587,250600000.0
2007-01-19 05:49:00,1.52606,1.52648,1.52601,1.5261,175600001.0
2007-01-19 05:50:00,1.52609,1.52641,1.52606,1.5262,292400000.0
2007-01-19 05:51:00,1.52619,1.52619,1.52593,1.526,177300000.0
2007-01-19 05:52:00,1.52598,1.52619,1.52598,1.52616,215500000.0
2007-01-19 05:53:00,1.52594,1.52604,1.52579,1.52579,113600000.0
2007-01-19 05:54:00,1.52594,1.52628,1.52589,1.52628,184800000.0
2007-01-19 05:55:00,1.52635,1.52672,1.52635,1.52655,197800000.0
2007-01-19 05:56:00,1.52653,1.52705,1.52653,1.52677,102800000.0
2007-01-19 05:57:00,1.52694,1.52701,1.52689,1.5269,185800001.0
2007-01-19 05:58:00,1.5269,1.52704,1.52674,1.52674,133800000.0
2007-01-19 05:59:00,1.52683,1.5269,1.52667,1.52668,84400000.0
2007-01-19 06:00:00,1.52672,1.52674,1.52661,1.52662,219300000.0
2007-01-19 06:01:00,1.52685,1.52698,1.52661,1.52684,161900000.0
2007-01-19 06:02:00,1.52676,1.52695,1.5266,1.52662,261500000.0
2007-01-19 06:03:00,1.52664,1.52664,1.52643,1.52652,52500000.0
2007-01-19 06:04:00,1.52642,1.52667,1.52642,1.52653,147700001.0
2007-01-19 06:05:00,1.52647,1.52655,1.5263,1.52648,378100001.0
2007-01-19 06:06:00,1.52637,1.52645,1.52628,1.52638,66400000.0
2007-01-19 06:07:00,1.52649,1.52671,1.52634,1.52671,354100001.0
2007-01-19 06:08:00,1.5265,1.52669,1.52645,1.52661,571400003.0
2007-01-19 06:09:00,1.52661,1.52692,1.52653,1.52664,421100000.0
2007-01-19 06:10:00,1.52657,1.52657,1.52602,1.52602,273600000.0
2007-01-19 06:11:00,1.52597,1.52621,1.52595,1.52615,453100000.0
2007-01-19 06:12:00,1.52624,1.52652,1.52621,1.52637,287300003.0
2007-01-19 06:13:00,1.52626,1.52646,1.52596,1.52596,335600000.0
2007-01-19 06:14:00,1.52615,1.52633,1.52599,1.5261,344300000.0
2007-01-19 06:15:00,1.5262,1.52622,1.52604,1.52617,158000001.0
2007-01-19 06:16:00,1.52613,1.52638,1.5261,1.52638,235700000.0
2007-01-19 06:17:00,1.52615,1.52636,1.52615,1.52622,151400000.0
2007-01-19 06:18:00,1.52624,1.52646,1.52617,1.52628,208900000.0
2007-01-19 06:19:00,1.52622,1.5264,1.52622,1.5264,171900001.0
2007-01-19 06:20:00,1.52635,1.5264,1.52616,1.52616,291100002.0
2007-01-19 06:21:00,1.52638,1.52644,1.52624,1.52634,241500001.0
2007-01-19 06:22:00,1.52636,1.52657,1.52632,1.52644,243300000.0
2007-01-19 06:23:00,1.52635,1.52657,1.52635,1.52651,294500001.0
2007-01-19 06:24:00,1.52655,1.52677,1.52649,1.52669,311000000.0
2007-01-19 06:25:00,1.52678,1.52684,1.52667,1.52667,262800000.0
2007-01-19 06:26:00,1.52665,1.52673,1.52647,1.52658,300300000.0
2007-01-19 06:27:00,1.52631,1.52637,1.52617,1.52628,394000001.0
2007-01-19 06:28:00,1.52628,1.52648,1.52617,1.52631,334100000.0
2007-01-19 06:29:00,1.52629,1.52642,1.5261,1.52612,86200000.0
2007-01-19 06:30:00,1.52594,1.52616,1.52592,1.52612,301400002.0
2007-01-19 06:31:00,1.52627,1.5264,1.52617,1.5263,136000000.0
2007-01-19 06:32:00,1.52639,1.52663,1.52639,1.52663,178300000.0
2007-01-19 06:33:00,1.52663,1.5268,1.5266,1.52663,220500000.0
2007-01-19 06:34:00,1.52665,1.52678,1.52656,1.52674,234900000.0
2007-01-19 06:35:00,1.52656,1.52673,1.52644,1.52644,162700002.0
2007-01-19 06:36:00,1.52637,1.52647,1.52637,1.52638,72900000.0
2007-01-19 06:37:00,1.52646,1.52646,1.52626,1.52626,218600000.0
2007-01-19 06:38:00,1.52626,1.52653,1.5262,1.52629,134100000.0
2007-01-19 06:39:00,1.52645,1.52653,1.52643,1.52648,41800000.0
2007-01-19 06:40:00,1.52646,1.52646,1.52622,1.52633,92800000.0
2007-01-19 06:41:00,1.52635,1.5265,1.52632,1.52641,162200000.0
2007-01-19 06:42:00,1.52653,1.52655,1.5263,1.52638,302800002.0
2007-01-19 06:43:00,1.52641,1.52647,1.52634,1.52645,167300000.0
2007-01-19 06:44:00,1.5264,1.5264,1.52624,1.52633,285000000.0
2007-01-19 06:45:00,1.52633,1.52634,1.52617,1.52617,255800000.0
2007-01-19 06:46:00,1.52605,1.52613,1.526,1.5261,243500000.0
2007-01-19 06:47:00,1.52627,1.52628,1.52596,1.52601,222900000.0
2007-01-19 06:48:00,1.52578,1.52601,1.52576,1.52591,26600000.0
2007-01-19 06:49:00,1.52586,1.52611,1.52578,1.52588,249400000.0
2007-01-19 06:50:00,1.52599,1.52612,1.52591,1.52597,40000000.0
2007-01-19 06:51:00,1.5261,1.5261,1.52556,1.52584,62400001.0
2007-01-19 06:52:00,1.52569,1.52585,1.52569,1.52573,244000000.0
2007-01-19 06:53:00,1.52577,1.52617,1.52576,1.52596,256500001.0
2007-01-19 06:54:00,1.52596,1.52634,1.52596,1.52612,432100000.0
2007-01-19 06:55:00,1.52621,1.52631,1.52609,1.52618,336200001.0
2007-01-19 06:56:00,1.52636,1.5264,1.52624,1.52624,23400000.0
2007-01-19 06:57:00,1.52639,1.52651,1.52633,1.52633,72300000.0
2007-01-19 06:58:00,1.52637,1.52638,1.52616,1.52623,192800000.0
2007-01-19 06:59:00,1.526,1.52621,1.52591,1.52593,328300001.0
2007-01-19 07:00:00,1.52614,1.52629,1.52612,1.52625,128300000.0
2007-01-19 07:01:00,1.52618,1.52635,1.52616,1.52626,314100000.0
2007-01-19 07:02:00,1.52626,1.52626,1.52595,1.52608,402800002.0
2007-01-19 07:03:00,1.52606,1.52607,1.52584,1.52586,121400000.0
2007-01-19 07:04:00,1.52573,1.5258,1.52554,1.5258,315600000.0
2007-01-19 07:05:00,1.52591,1.52591,1.52545,1.52558,120400001.0
2007-01-19 07:06:00,1.52547,1.52558,1.52536,1.52551,195700001.0
2007-01-19 07:07:00,1.52555,1.52566,1.52545,1.5255,201600000.0
2007-01-19 07:08:00,1.52545,1.52552,1.52524,1.52532,252200000.0
2007-01-19 07:09:00,1.52543,1.52552,1.52533,1.52533,221900001.0
2007-01-19 07:10:00,1.52545,1.52547,1.52502,1.52502,488600003.0
2007-01-19 07:11:00,1.52505,1.5252,1.52503,1.5251,374500001.0
2007-01-19 07:12:00,1.52515,1.52531,1.52509,1.52526,292200001.0
2007-01-19 07:13:00,1.52523,1.52524,1.52501,1.52512,268200001.0
2007-01-19 07:14:00,1.52507,1.52522,1.52501,1.52508,474700003.0
2007-01-19 07:15:00,1.5253,1.52551,1.52505,1.52551,233300000.0
2007-01-19 07:16:00,1.52541,1.52554,1.52534,1.52545,193000000.0
2007-01-19 07:17:00,1.52532,1.52532,1.52499,1.52506,234900001.0
2007-01-19 07:18:00,1.52506,1.5254,1.52494,1.5254,462200000.0
2007-01-19 07:19:00,1.52554,1.52562,1.52535,1.52562,301300001.0
2007-01-19 07:20:00,1.52566,1.52567,1.52535,1.52558,401300000.0
2007-01-19 07:21:00,1.52548,1.5256,1.52539,1.52541,223600000.0
2007-01-19 07:22:00,1.52559,1.52579,1.52555,1.52565,373000001.0
2007-01-19 07:23:00,1.52565,1.5258,1.52547,1.52564,403700001.0
2007-01-19 07:24:00,1.52557,1.52572,1.5255,1.52559,284600000.0
2007-01-19 07:25:00,1.5256,1.52572,1.52549,1.52562,345300001.0
2007-01-19 07:26:00,1.52557,1.52575,1.52541,1.52556,352000000.0
2007-01-19 07:27:00,1.52559,1.52572,1.52545,1.52572,178000000.0
2007-01-19 07:28:00,1.52577,1.52618,1.52577,1.52608,248300002.0
2007-01-19 07:29:00,1.52606,1.52617,1.52584,1.52586,237500001.0
2007-01-19 07:30:00,1.52589,1.52601,1.52581,1.52596,586400002.0
2007-01-19 07:31:00,1.5258,1.52599,1.52571,1.52575,232700001.0
2007-01-19 07:32:00,1.52566,1.52571,1.52545,1.52557,452000000.0
2007-01-19 07:33:00,1.52553,1.52567,1.5254,1.52547,383800002.0
2007-01-19 07:34:00,1.52557,1.52572,1.52548,1.52555,270500000.0
2007-01-19 07:35:00,1.52562,1.52582,1.52562,1.52566,236100000.0
2007-01-19 07:36:00,1.52552,1.52566,1.52534,1.52556,342100000.0
2007-01-19 07:37:00,1.52558,1.52578,1.52547,1.52557,197900000.0
2007-01-19 07:38:00,1.5254,1.52559,1.52539,1.52551,39900000.0
2007-01-19 07:39:00,1.52539,1.52548,1.52529,1.52542,423100002.0
2007-01-19 07:40:00,1.52528,1.52557,1.52525,1.52538,364100003.0
2007-01-19 07:41:00,1.5253,1.52549,1.52521,1.52539,697800001.0
2007-01-19 07:42:00,1.52543,1.52554,1.52535,1.52545,336800000.0
2007-01-19 07:43:00,1.52543,1.52562,1.52535,1.52552,201600002.0
2007-01-19 07:44:00,1.52551,1.52551,1.52528,1.52534,410300000.0
2007-01-19 07:45:00,1.52536,1.52552,1.5253,1.52538,355400001.0
2007-01-19 07:46:00,1.52535,1.52549,1.52524,1.52535,452600001.0
2007-01-19 07:47:00,1.52521,1.52553,1.52508,1.52532,689500005.0
2007-01-19 07:48:00,1.52525,1.5256,1.52518,1.52535,710900002.0
2007-01-19 07:49:00,1.52548,1.52552,1.52522,1.52539,672200002.0
2007-01-19 07:50:00,1.52537,1.52559,1.52528,1.52538,643900002.0
2007-01-19 07:51:00,1.52554,1.5256,1.52532,1.52557,549000000.0
2007-01-19 07:52:00,1.52554,1.5256,1.5254,1.52548,422700000.0
2007-01-19 07:53:00,1.52545,1.52576,1.52528,1.52542,538800002.0
2007-01-19 07:54:00,1.52535,1.52549,1.52525,1.52531,320100000.0
2007-01-19 07:55:00,1.52535,1.52547,1.52525,1.52529,420700000.0
2007-01-19 07:56:00,1.52526,1.52548,1.52514,1.52532,667100004.0
2007-01-19 07:57:00,1.52537,1.52561,1.52533,1.52538,641200001.0
2007-01-19 07:58:00,1.52542,1.52556,1.52527,1.52528,654300001.0
2007-01-19 07:59:00,1.52527,1.52537,1.5249,1.52492,469600002.0
2007-01-19 08:00:00,1.52482,1.52506,1.52458,1.52493,407300000.0
2007-01-19 08:01:00,1.52476,1.52511,1.52472,1.52487,484000001.0
2007-01-19 08:02:00,1.52453,1.52472,1.52453,1.5247,254400002.0
2007-01-19 08:03:00,1.52471,1.52487,1.52462,1.52466,433500001.0
2007-01-19 08:04:00,1.52469,1.52492,1.52468,1.52476,515000003.0
2007-01-19 08:05:00,1.52483,1.52491,1.52473,1.52473,276200001.0
2007-01-19 08:06:00,1.525,1.525,1.52449,1.52489,708000003.0
2007-01-19 08:07:00,1.52476,1.52482,1.52459,1.52469,444400000.0
2007-01-19 08:08:00,1.52465,1.52469,1.52435,1.52446,370600001.0
2007-01-19 08:09:00,1.52453,1.52478,1.52422,1.52452,506600003.0
2007-01-19 08:10:00,1.52458,1.52477,1.52435,1.52466,559500001.0
2007-01-19 08:11:00,1.52467,1.5249,1.52449,1.52474,216400000.0
2007-01-19 08:12:00,1.5247,1.52476,1.52446,1.52448,369700000.0
2007-01-19 08:13:00,1.52444,1.52458,1.5243,1.52451,230900001.0
2007-01-19 08:14:00,1.52452,1.52461,1.5245,1.52453,119800000.0
2007-01-19 08:15:00,1.52433,1.52447,1.52421,1.52423,313200001.0
2007-01-19 08:16:00,1.52418,1.52429,1.52406,1.52406,290900001.0
2007-01-19 08:17:00,1.52401,1.52411,1.52385,1.52385,255200000.0
2007-01-19 08:18:00,1.5237,1.52397,1.52368,1.52382,172400001.0
2007-01-19 08:19:00,1.52385,1.52406,1.5238,1.52403,292100001.0
2007-01-19 08:20:00,1.52402,1.52403,1.52379,1.5238,324400000.0
2007-01-19 08:21:00,1.52385,1.52406,1.52371,1.52383,464800000.0
2007-01-19 08:22:00,1.52368,1.5239,1.52366,1.52371,314500001.0
2007-01-19 08:23:00,1.52377,1.52395,1.52371,1.52372,240900000.0
2007-01-19 08:24:00,1.52389,1.52421,1.52387,1.52413,421000000.0
2007-01-19 08:25:00,1.52422,1.52433,1.52407,1.52412,626100000.0
2007-01-19 08:26:00,1.52411,1.52426,1.52409,1.52423,371700004.0
2007-01-19 08:27:00,1.52429,1.52453,1.52427,1.52446,431500001.0
2007-01-19 08:28:00,1.52454,1.52492,1.5245,1.52481,562200002.0
2007-01-19 08:29:00,1.52497,1.52518,1.52489,1.52498,429700001.0
2007-01-19 08:30:00,1.52498,1.5253,1.52492,1.52521,435600000.0
2007-01-19 08:31:00,1.52509,1.52511,1.52481,1.52505,258700001.0
2007-01-19 08:32:00,1.52489,1.5251,1.52481,1.52508,292900001.0
2007-01-19 08:33:00,1.52499,1.52503,1.52485,1.52487,190100000.0
2007-01-19 08:34:00,1.5248,1.52502,1.52469,1.52477,662000001.0
2007-01-19 08:35:00,1.52486,1.525,1.52472,1.52475,534300000.0
2007-01-19 08:36:00,1.52475,1.52502,1.52463,1.52469,379900002.0
2007-01-19 08:37:00,1.52425,1.52446,1.52411,1.52415,351800000.0
2007-01-19 08:38:00,1.52445,1.52474,1.52439,1.52474,336500000.0
2007-01-19 08:39:00,1.52476,1.52483,1.52454,1.52456,534500001.0
2007-01-19 08:40:00,1.52453,1.52484,1.52441,1.52445,382900000.0
2007-01-19 08:41:00,1.52459,1.5247,1.52428,1.52441,500000000.0
2007-01-19 08:42:00,1.52454,1.5248,1.52434,1.52445,513100000.0
2007-01-19 08:43:00,1.52456,1.52489,1.5245,1.5245,282200000.0
2007-01-19 08:44:00,1.52443,1.52455,1.52437,1.52444,495400002.0
2007-01-19 08:45:00,1.52445,1.52485,1.52435,1.52457,714500002.0
2007-01-19 08:46:00,1.52472,1.52492,1.52456,1.52467,716400003.0
2007-01-19 08:47:00,1.5248,1.5248,1.52449,1.52449,536700002.0
2007-01-19 08:48:00,1.52441,1.52473,1.52432,1.52443,391100001.0
2007-01-19 08:49:00,1.52438,1.52458,1.52433,1.5244,512900002.0
2007-01-19 08:50:00,1.52458,1.52479,1.52431,1.52449,518000001.0
2007-01-19 08:51:00,1.52448,1.52478,1.52427,1.52439,565600001.0
2007-01-19 08:52:00,1.52444,1.52459,1.52418,1.52428,573500002.0
2007-01-19 08:53:00,1.52435,1.52456,1.52414,1.52431,478500000.0
2007-01-19 08:54:00,1.52427,1.5245,1.52419,1.52428,670100000.0
2007-01-19 08:55:00,1.52449,1.52473,1.52422,1.52454,575200000.0
2007-01-19 08:56:00,1.52458,1.52479,1.52441,1.52452,570000002.0
2007-01-19 08:57:00,1.52457,1.52478,1.52445,1.52457,468600000.0
2007-01-19 08:58:00,1.52463,1.52496,1.52456,1.52494,506200001.0
2007-01-19 08:59:00,1.52477,1.52491,1.52467,1.5248,324900000.0
2007-01-19 09:00:00,1.52482,1.52485,1.52442,1.52466,489800004.0
2007-01-19 09:01:00,1.52482,1.52505,1.52476,1.52489,404400002.0
2007-01-19 09:02:00,1.52489,1.52517,1.52481,1.52482,707700002.0
2007-01-19 09:03:00,1.52485,1.52501,1.52477,1.52481,621900001.0
2007-01-19 09:04:00,1.52525,1.52551,1.52512,1.52526,652400003.0
2007-01-19 09:05:00,1.52521,1.52539,1.52518,1.52535,600000002.0
2007-01-19 09:06:00,1.52524,1.52547,1.52511,1.52543,572000002.0
2007-01-19 09:07:00,1.52522,1.52526,1.52503,1.52507,342200000.0
2007-01-19 09:08:00,1.52489,1.52494,1.52472,1.52473,194000000.0
2007-01-19 09:09:00,1.52454,1.52478,1.5245,1.52468,307600002.0
2007-01-19 09:10:00,1.5246,1.52466,1.52422,1.52422,344000000.0
2007-01-19 09:11:00,1.52418,1.52471,1.52418,1.52449,512500002.0
2007-01-19 09:12:00,1.5245,1.52527,1.5245,1.52525,491200001.0
2007-01-19 09:13:00,1.52521,1.52534,1.52465,1.52465,531300000.0
2007-01-19 09:14:00,1.52457,1.52482,1.52453,1.52453,321600000.0
2007-01-19 09:15:00,1.52466,1.52475,1.52445,1.52468,427100002.0
2007-01-19 09:16:00,1.52455,1.52469,1.5244,1.52458,566900001.0
2007-01-19 09:17:00,1.52459,1.52477,1.52452,1.5247,543300000.0
2007-01-19 09:18:00,1.52461,1.5248,1.5246,1.52467,200500000.0
2007-01-19 09:19:00,1.52463,1.52467,1.5242,1.52425,488700001.0
2007-01-19 09:20:00,1.5242,1.52444,1.5242,1.52427,228100001.0
2007-01-19 09:21:00,1.52435,1.52448,1.52421,1.52441,307800000.0
2007-01-19 09:22:00,1.5245,1.52463,1.52446,1.52453,316000000.0
2007-01-19 09:23:00,1.52468,1.52468,1.52437,1.52444,412800001.0
2007-01-19 09:24:00,1.52446,1.52452,1.52399,1.52399,336200001.0
2007-01-19 09:25:00,1.52396,1.52411,1.52394,1.52406,400100001.0
2007-01-19 09:26:00,1.52398,1.52432,1.52398,1.52426,522600000.0
2007-01-19 09:27:00,1.52407,1.52427,1.52374,1.52374,378400000.0
2007-01-19 09:28:00,1.5237,1.52397,1.52359,1.52367,471000001.0
2007-01-19 09:29:00,1.52367,1.52401,1.52364,1.52394,458600002.0
2007-01-19 09:30:00,1.52396,1.52413,1.52385,1.52399,711000001.0
2007-01-19 09:31:00,1.52388,1.52424,1.52388,1.52402,379700000.0
2007-01-19 09:32:00,1.52404,1.52411,1.52388,1.52411,435400001.0
2007-01-19 09:33:00,1.52394,1.52394,1.52363,1.52363,283300000.0
2007-01-19 09:34:00,1.52354,1.52355,1.5233,1.52341,432600002.0
2007-01-19 09:35:00,1.5234,1.52345,1.52326,1.52327,267800001.0
2007-01-19 09:36:00,1.52337,1.52337,1.52301,1.52308,372000001.0
2007-01-19 09:37:00,1.52327,1.52383,1.52327,1.52363,380800000.0
2007-01-19 09:38:00,1.52355,1.52386,1.52355,1.52356,377700001.0
2007-01-19 09:39:00,1.52361,1.52375,1.52357,1.52368,449800001.0
2007-01-19 09:40:00,1.52365,1.52394,1.52362,1.52374,387300002.0
2007-01-19 09:41:00,1.52399,1.52399,1.52378,1.52387,474300000.0
2007-01-19 09:42:00,1.52402,1.52447,1.52402,1.52423,495500001.0
2007-01-19 09:43:00,1.52447,1.52458,1.52436,1.52444,314500000.0
2007-01-19 09:44:00,1.52422,1.52435,1.52391,1.52393,451600001.0
2007-01-19 09:45:00,1.52416,1.52467,1.52416,1.52467,485600001.0
2007-01-19 09:46:00,1.52465,1.52465,1.52305,1.52318,346100000.0
2007-01-19 09:47:00,1.5233,1.52365,1.52307,1.52338,408100001.0
2007-01-19 09:48:00,1.52338,1.52348,1.52324,1.52327,338900001.0
2007-01-19 09:49:00,1.52323,1.52341,1.52309,1.52335,553800003.0
2007-01-19 09:50:00,1.52322,1.52338,1.52309,1.52322,561200002.0
2007-01-19 09:51:00,1.52316,1.52328,1.52303,1.52313,486100003.0
2007-01-19 09:52:00,1.52259,1.52294,1.52256,1.52277,486400000.0
2007-01-19 09:53:00,1.52278,1.52314,1.52278,1.52312,278700000.0
2007-01-19 09:54:00,1.5229,1.52321,1.52282,1.52294,541800002.0
2007-01-19 09:55:00,1.52304,1.5233,1.52293,1.5233,444300000.0
2007-01-19 09:56:00,1.52323,1.52331,1.52312,1.52325,385500000.0
2007-01-19 09:57:00,1.52308,1.52308,1.5227,1.5227,551100001.0
2007-01-19 09:58:00,1.52276,1.52288,1.52247,1.52247,698300000.0
2007-01-19 09:59:00,1.52266,1.52296,1.52253,1.52295,627600001.0
2007-01-19 10:00:00,1.5229,1.5232,1.52273,1.52273,282400000.0
2007-01-19 10:01:00,1.52286,1.52286,1.52253,1.52275,602600001.0
2007-01-19 10:02:00,1.52285,1.52296,1.5226,1.52278,539700001.0
2007-01-19 10:03:00,1.52267,1.52293,1.5226,1.52293,403500001.0
2007-01-19 10:04:00,1.52303,1.52312,1.52279,1.52307,441800001.0
2007-01-19 10:05:00,1.52272,1.52295,1.52265,1.52268,378400000.0
2007-01-19 10:06:00,1.52272,1.52292,1.52261,1.52274,504700001.0
2007-01-19 10:07:00,1.52231,1.52258,1.52208,1.52212,549800000.0
2007-01-19 10:08:00,1.52193,1.52261,1.52193,1.52206,471800000.0
2007-01-19 10:09:00,1.52196,1.52197,1.52161,1.52181,541900002.0
2007-01-19 10:10:00,1.52176,1.522,1.52176,1.52197,401100000.0
2007-01-19 10:11:00,1.52198,1.52212,1.52186,1.52212,390300001.0
2007-01-19 10:12:00,1.52211,1.52217,1.52195,1.52211,493500001.0
2007-01-19 10:13:00,1.52212,1.52214,1.52193,1.52199,485200000.0
2007-01-19 10:14:00,1.52196,1.52224,1.52188,1.52192,584000002.0
2007-01-19 10:15:00,1.52193,1.52216,1.52188,1.52201,411600000.0
2007-01-19 10:16:00,1.52206,1.5223,1.52201,1.52226,404200000.0
2007-01-19 10:17:00,1.52217,1.52218,1.52168,1.52183,348100001.0
2007-01-19 10:18:00,1.5219,1.52209,1.52165,1.52179,377400000.0
2007-01-19 10:19:00,1.52194,1.52212,1.52179,1.52195,277900001.0
2007-01-19 10:20:00,1.52194,1.52207,1.52175,1.52197,556800002.0
2007-01-19 10:21:00,1.52198,1.5221,1.52181,1.52197,485400003.0
2007-01-19 10:22:00,1.52219,1.52255,1.52219,1.52244,359300000.0
2007-01-19 10:23:00,1.52233,1.52265,1.52226,1.52235,547800001.0
2007-01-19 10:24:00,1.52242,1.52245,1.52214,1.52238,425300000.0
2007-01-19 10:25:00,1.52264,1.52266,1.52236,1.52255,404900002.0
2007-01-19 10:26:00,1.52254,1.52258,1.52227,1.52246,534800001.0
2007-01-19 10:27:00,1.52239,1.52258,1.52227,1.52236,508200002.0
2007-01-19 10:28:00,1.52251,1.52275,1.52243,1.52264,626000001.0
2007-01-19 10:29:00,1.52265,1.52284,1.52257,1.52268,539400000.0
2007-01-19 10:30:00,1.52268,1.52274,1.52227,1.5225,633100001.0
2007-01-19 10:31:00,1.52229,1.5227,1.52227,1.52238,520100003.0
2007-01-19 10:32:00,1.52235,1.52262,1.52213,1.52213,541600001.0
2007-01-19 10:33:00,1.52226,1.52252,1.52217,1.52252,486500001.0
2007-01-19 10:34:00,1.5226,1.52267,1.5224,1.52258,390500001.0
2007-01-19 10:35:00,1.52255,1.52281,1.52243,1.52243,474300002.0
2007-01-19 10:36:00,1.52234,1.52253,1.52206,1.52239,504200000.0
2007-01-19 10:37:00,1.52249,1.52259,1.52227,1.52259,526900003.0
2007-01-19 10:38:00,1.52253,1.52265,1.5223,1.5223,429600000.0
2007-01-19 10:39:00,1.52253,1.52274,1.5224,1.5227,388500001.0
2007-01-19 10:40:00,1.52263,1.52288,1.52246,1.52288,320100001.0
2007-01-19 10:41:00,1.52295,1.52315,1.52281,1.52308,621600002.0
2007-01-19 10:42:00,1.52313,1.52321,1.52277,1.5232,481200003.0
2007-01-19 10:43:00,1.52325,1.52325,1.52291,1.52294,477100000.0
2007-01-19 10:44:00,1.52316,1.52352,1.52303,1.52314,553700003.0
2007-01-19 10:45:00,1.52306,1.52326,1.52285,1.52321,532400000.0
2007-01-19 10:46:00,1.52338,1.5235,1.52319,1.5235,311600000.0
2007-01-19 10:47:00,1.52342,1.52353,1.5233,1.52332,338100000.0
2007-01-19 10:48:00,1.52323,1.52335,1.52305,1.52318,555600002.0
2007-01-19 10:49:00,1.52304,1.52318,1.52287,1.52308,362700000.0
2007-01-19 10:50:00,1.52314,1.52345,1.52304,1.52336,587400002.0
2007-01-19 10:51:00,1.52323,1.5237,1.52323,1.52355,505100001.0
2007-01-19 10:52:00,1.52351,1.52353,1.52328,1.52334,335500000.0
2007-01-19 10:53:00,1.52323,1.52354,1.52323,1.52341,383600004.0
2007-01-19 10:54:00,1.52344,1.52344,1.52301,1.52312,442200002.0
2007-01-19 10:55:00,1.52316,1.52323,1.52291,1.52303,464400002.0
2007-01-19 10:56:00,1.52297,1.52312,1.52281,1.52312,438600002.0
2007-01-19 10:57:00,1.52312,1.52314,1.52284,1.52313,327900000.0
2007-01-19 10:58:00,1.5231,1.52311,1.52281,1.52289,392400000.0
2007-01-19 10:59:00,1.52294,1.52336,1.52289,1.52316,782200001.0
2007-01-19 11:00:00,1.52309,1.52309,1.52276,1.52282,461200002.0
2007-01-19 11:01:00,1.52263,1.52289,1.52256,1.52262,564300000.0
2007-01-19 11:02:00,1.52255,1.52272,1.52247,1.52255,586900001.0
2007-01-19 11:03:00,1.52259,1.52296,1.52259,1.52288,226500000.0
2007-01-19 11:04:00,1.52286,1.52297,1.5226,1.52288,545900001.0
2007-01-19 11:05:00,1.52293,1.52304,1.52272,1.5229,505400001.0
2007-01-19 11:06:00,1.52297,1.52313,1.52282,1.52313,629500002.0
2007-01-19 11:07:00,1.52314,1.52328,1.52303,1.52316,277600001.0
2007-01-19 11:08:00,1.52324,1.52324,1.52296,1.52304,354600000.0
2007-01-19 11:09:00,1.52309,1.52344,1.52307,1.52324,456300004.0
2007-01-19 11:10:00,1.52335,1.52369,1.52332,1.52354,462300001.0
2007-01-19 11:11:00,1.52342,1.52365,1.52324,1.52331,579200001.0
2007-01-19 11:12:00,1.52313,1.52339,1.52308,1.52328,503900000.0
2007-01-19 11:13:00,1.52319,1.52319,1.52283,1.52301,382900002.0
2007-01-19 11:14:00,1.52293,1.5231,1.52277,1.52305,480100000.0
2007-01-19 11:15:00,1.52299,1.52318,1.52285,1.52306,488700002.0
2007-01-19 11:16:00,1.52307,1.52317,1.52281,1.52302,426100001.0
2007-01-19 11:17:00,1.52305,1.52328,1.52289,1.52303,431500001.0
2007-01-19 11:18:00,1.52292,1.5232,1.52283,1.52296,402400002.0
2007-01-19 11:19:00,1.52295,1.52305,1.52281,1.52288,379200000.0
2007-01-19 11:20:00,1.52292,1.52307,1.52278,1.52287,681500002.0
2007-01-19 11:21:00,1.52298,1.5233,1.52218,1.52238,590500001.0
2007-01-19 11:22:00,1.52207,1.52239,1.52183,1.52213,624400001.0
2007-01-19 11:23:00,1.52216,1.52242,1.52208,1.52236,504300000.0
2007-01-19 11:24:00,1.52241,1.5225,1.52219,1.52248,438100002.0
2007-01-19 11:25:00,1.52252,1.52252,1.52225,1.52235,460100000.0
2007-01-19 11:26:00,1.52241,1.52268,1.52235,1.52247,542700002.0
2007-01-19 11:27:00,1.52252,1.52265,1.52226,1.52228,593400000.0
2007-01-19 11:28:00,1.5225,1.52266,1.52237,1.52255,373800000.0
2007-01-19 11:29:00,1.52266,1.5227,1.52233,1.52251,489200002.0
2007-01-19 11:30:00,1.52257,1.52289,1.5221,1.5221,496200002.0
2007-01-19 11:31:00,1.52186,1.52215,1.52171,1.52204,607600000.0
2007-01-19 11:32:00,1.52206,1.52218,1.52188,1.52207,422800000.0
2007-01-19 11:33:00,1.5223,1.52245,1.52221,1.52224,577800004.0
2007-01-19 11:34:00,1.52229,1.5226,1.52222,1.52234,655300001.0
2007-01-19 11:35:00,1.52249,1.5225,1.52223,1.52229,552300002.0
2007-01-19 11:36:00,1.52215,1.52235,1.52185,1.52192,507300001.0
2007-01-19 11:37:00,1.52192,1.52217,1.52184,1.52208,492300000.0
2007-01-19 11:38:00,1.52211,1.52211,1.52181,1.52193,557500001.0
2007-01-19 11:39:00,1.522,1.522,1.52125,1.52141,688300001.0
2007-01-19 11:40:00,1.52156,1.52156,1.52112,1.52115,628300001.0
2007-01-19 11:41:00,1.52099,1.52133,1.52086,1.52109,676900000.0
2007-01-19 11:42:00,1.52118,1.52139,1.52103,1.52123,560300001.0
2007-01-19 11:43:00,1.52113,1.52146,1.52113,1.5213,490400001.0
2007-01-19 11:44:00,1.52139,1.52148,1.52118,1.52127,555000000.0
2007-01-19 11:45:00,1.52151,1.52158,1.52131,1.52151,541000001.0
2007-01-19 11:46:00,1.52143,1.52151,1.52125,1.52143,490500002.0
2007-01-19 11:47:00,1.52138,1.52152,1.52117,1.52143,440200002.0
2007-01-19 11:48:00,1.52134,1.52168,1.52127,1.52143,504000001.0
2007-01-19 11:49:00,1.52159,1.52193,1.52155,1.52161,433400001.0
2007-01-19 11:50:00,1.52158,1.52163,1.52132,1.52158,317600000.0
2007-01-19 11:51:00,1.52172,1.52177,1.52142,1.52142,167700000.0
2007-01-19 11:52:00,1.52135,1.52186,1.52131,1.52148,210900000.0
2007-01-19 11:53:00,1.52158,1.52216,1.52149,1.52182,203900003.0
2007-01-19 11:54:00,1.52193,1.5222,1.52178,1.52178,365500001.0
2007-01-19 11:55:00,1.52185,1.52185,1.52125,1.52129,519600001.0
2007-01-19 11:56:00,1.52121,1.52131,1.52101,1.52117,436700000.0
2007-01-19 11:57:00,1.52124,1.5213,1.52088,1.52112,494600000.0
2007-01-19 11:58:00,1.52113,1.52169,1.52109,1.52141,444300000.0
2007-01-19 11:59:00,1.5214,1.52154,1.52109,1.52114,379200000.0
2007-01-19 12:00:00,1.52129,1.5217,1.52115,1.52143,616300004.0
2007-01-19 12:01:00,1.52133,1.5215,1.52112,1.52113,452500000.0
2007-01-19 12:02:00,1.52133,1.52143,1.5212,1.52131,327700000.0
2007-01-19 12:03:00,1.52122,1.52153,1.52116,1.52119,355300000.0
2007-01-19 12:04:00,1.5211,1.52124,1.52087,1.52102,366400000.0
2007-01-19 12:05:00,1.52111,1.52111,1.52074,1.52087,351100000.0
2007-01-19 12:06:00,1.52079,1.52129,1.52079,1.52094,402600001.0
2007-01-19 12:07:00,1.52089,1.52112,1.52058,1.52085,362300001.0
2007-01-19 12:08:00,1.52086,1.52108,1.52069,1.52083,450600000.0
2007-01-19 12:09:00,1.52094,1.5213,1.52082,1.52121,425300000.0
2007-01-19 12:10:00,1.52119,1.52154,1.52107,1.52154,333100000.0
2007-01-19 12:11:00,1.52145,1.52158,1.52129,1.5214,233800000.0
2007-01-19 12:12:00,1.52129,1.52135,1.52101,1.52101,240700000.0
2007-01-19 12:13:00,1.52092,1.52144,1.52092,1.52144,637800004.0
2007-01-19 12:14:00,1.52159,1.52168,1.52135,1.52165,556100001.0
2007-01-19 12:15:00,1.52155,1.52167,1.52141,1.52153,299300000.0
2007-01-19 12:16:00,1.52145,1.52155,1.52128,1.52134,361800000.0
2007-01-19 12:17:00,1.52127,1.52149,1.52121,1.52129,208900000.0
2007-01-19 12:18:00,1.52131,1.52131,1.52062,1.52101,330800001.0
2007-01-19 12:19:00,1.5209,1.52091,1.5205,1.5205,508000003.0
2007-01-19 12:20:00,1.52057,1.52104,1.52057,1.52071,414300001.0
2007-01-19 12:21:00,1.52069,1.52085,1.52056,1.52062,422500002.0
2007-01-19 12:22:00,1.52073,1.5209,1.52061,1.52061,307400000.0
2007-01-19 12:23:00,1.52054,1.5209,1.52053,1.52071,389000000.0
2007-01-19 12:24:00,1.52053,1.52081,1.52039,1.52039,610900001.0
2007-01-19 12:25:00,1.52079,1.52096,1.52057,1.52078,368800000.0
2007-01-19 12:26:00,1.52059,1.52074,1.52041,1.52074,460000002.0
2007-01-19 12:27:00,1.52079,1.52099,1.52074,1.52079,462000001.0
2007-01-19 12:28:00,1.52074,1.5209,1.52058,1.52075,526100000.0
2007-01-19 12:29:00,1.52068,1.52097,1.52057,1.52093,732500001.0
2007-01-19 12:30:00,1.52091,1.52108,1.52075,1.52077,573700002.0
2007-01-19 12:31:00,1.52077,1.5209,1.52046,1.5207,653600002.0
2007-01-19 12:32:00,1.5207,1.52117,1.52069,1.52083,664300002.0
2007-01-19 12:33:00,1.52089,1.5209,1.52069,1.52081,53700000.0
2007-01-19 12:34:00,1.52076,1.52104,1.52072,1.52091,633200001.0
2007-01-19 12:35:00,1.52113,1.52134,1.52093,1.52112,589700000.0
2007-01-19 12:36:00,1.52107,1.52114,1.52086,1.5209,435800000.0
2007-01-19 12:37:00,1.52088,1.52106,1.52082,1.52092,496100000.0
2007-01-19 12:38:00,1.52078,1.52095,1.52064,1.52064,643200000.0
2007-01-19 12:39:00,1.52073,1.52118,1.52073,1.52074,427600001.0
2007-01-19 12:40:00,1.52068,1.52074,1.52041,1.52055,527600002.0
2007-01-19 12:41:00,1.52043,1.52059,1.52029,1.52044,255000000.0
2007-01-19 12:42:00,1.52043,1.5205,1.52009,1.52031,318700001.0
2007-01-19 12:43:00,1.52022,1.5205,1.52022,1.52033,489700002.0
2007-01-19 12:44:00,1.52041,1.52053,1.52021,1.52029,368100000.0
2007-01-19 12:45:00,1.52032,1.52097,1.52032,1.52086,462100001.0
2007-01-19 12:46:00,1.52075,1.52078,1.52055,1.52069,423700000.0
2007-01-19 12:47:00,1.5207,1.52078,1.52044,1.52059,362000001.0
2007-01-19 12:48:00,1.52071,1.52087,1.52061,1.52061,419500000.0
2007-01-19 12:49:00,1.52059,1.52064,1.52035,1.52045,544600000.0
2007-01-19 12:50:00,1.52016,1.52047,1.51995,1.52014,544500000.0
2007-01-19 12:51:00,1.52022,1.52079,1.52022,1.52071,448400002.0
2007-01-19 12:52:00,1.52078,1.5209,1.52061,1.52083,318200000.0
2007-01-19 12:53:00,1.52086,1.52096,1.52073,1.52076,247700000.0
2007-01-19 12:54:00,1.5208,1.52095,1.52072,1.52078,407500003.0
2007-01-19 12:55:00,1.52078,1.52088,1.5206,1.5207,501800001.0
2007-01-19 12:56:00,1.52081,1.52097,1.5207,1.52078,421300000.0
2007-01-19 12:57:00,1.52086,1.521,1.52055,1.52089,564000002.0
2007-01-19 12:58:00,1.521,1.52105,1.52087,1.521,347200002.0
2007-01-19 12:59:00,1.52102,1.52148,1.52102,1.52138,694100003.0
2007-01-19 13:00:00,1.52135,1.52136,1.52102,1.52119,206700000.0
2007-01-19 13:01:00,1.52107,1.52121,1.52098,1.52114,343900000.0
2007-01-19 13:02:00,1.52107,1.52134,1.52102,1.52125,387100000.0
2007-01-19 13:03:00,1.5213,1.52149,1.52109,1.52144,413800000.0
2007-01-19 13:04:00,1.52162,1.52163,1.52141,1.52143,241300000.0
2007-01-19 13:05:00,1.52139,1.52143,1.52123,1.52126,151600000.0
2007-01-19 13:06:00,1.52144,1.52178,1.5214,1.52177,348300003.0
2007-01-19 13:07:00,1.52178,1.52186,1.52158,1.52158,309100000.0
2007-01-19 13:08:00,1.52127,1.52127,1.52092,1.52102,188100000.0
2007-01-19 13:09:00,1.52107,1.52113,1.5207,1.52073,296500003.0
2007-01-19 13:10:00,1.5208,1.5208,1.52067,1.52073,124900000.0
2007-01-19 13:11:00,1.52093,1.52133,1.52089,1.52103,382000002.0
2007-01-19 13:12:00,1.52108,1.5213,1.52089,1.52107,306500000.0
2007-01-19 13:13:00,1.52124,1.52135,1.5211,1.52123,302000000.0
2007-01-19 13:14:00,1.52118,1.52127,1.52109,1.52112,297700000.0
2007-01-19 13:15:00,1.5212,1.52151,1.52114,1.52143,372500001.0
2007-01-19 13:16:00,1.52142,1.52151,1.52132,1.52132,119600000.0
2007-01-19 13:17:00,1.52146,1.52146,1.52125,1.52125,80400000.0
2007-01-19 13:18:00,1.5212,1.52145,1.52118,1.52142,308600000.0
2007-01-19 13:19:00,1.5212,1.52134,1.52103,1.52132,294700000.0
2007-01-19 13:20:00,1.52126,1.52143,1.52122,1.52135,185100000.0
2007-01-19 13:21:00,1.52133,1.52138,1.52112,1.52128,145800000.0
2007-01-19 13:22:00,1.52124,1.52127,1.52095,1.52125,261700000.0
2007-01-19 13:23:00,1.5214,1.52158,1.52139,1.52145,267700000.0
2007-01-19 13:24:00,1.52151,1.5216,1.52136,1.5216,232200001.0
2007-01-19 13:25:00,1.52163,1.52172,1.52155,1.52159,164700000.0
2007-01-19 13:26:00,1.52156,1.52181,1.52144,1.52173,186400000.0
2007-01-19 13:27:00,1.52167,1.52175,1.5215,1.52153,283600000.0
2007-01-19 13:28:00,1.52153,1.52186,1.52149,1.52162,483800000.0
2007-01-19 13:29:00,1.52159,1.522,1.52152,1.52172,663800000.0
2007-01-19 13:30:00,1.52174,1.52182,1.52152,1.52174,578500001.0
2007-01-19 13:31:00,1.52177,1.5219,1.52153,1.52178,523200003.0
2007-01-19 13:32:00,1.52182,1.52197,1.5218,1.52195,185000000.0
2007-01-19 13:33:00,1.52186,1.52216,1.52178,1.52194,450300001.0
2007-01-19 13:34:00,1.52183,1.5219,1.52158,1.52158,357000002.0
2007-01-19 13:35:00,1.52163,1.52199,1.52156,1.52199,354000001.0
2007-01-19 13:36:00,1.52205,1.52206,1.52183,1.52194,433300001.0
2007-01-19 13:37:00,1.52182,1.52217,1.52182,1.52197,456200000.0
2007-01-19 13:38:00,1.52184,1.52195,1.52167,1.52172,412600000.0
2007-01-19 13:39:00,1.52179,1.52194,1.52174,1.52179,268300000.0
2007-01-19 13:40:00,1.52169,1.52218,1.52169,1.52194,364200001.0
2007-01-19 13:41:00,1.52201,1.52201,1.52163,1.52168,248700001.0
2007-01-19 13:42:00,1.52164,1.52177,1.52155,1.52155,140800000.0
2007-01-19 13:43:00,1.52166,1.52175,1.52144,1.52153,115600000.0
2007-01-19 13:44:00,1.52149,1.52168,1.52142,1.52168,271300001.0
2007-01-19 13:45:00,1.52177,1.52194,1.52156,1.52165,492600000.0
2007-01-19 13:46:00,1.52169,1.52181,1.52153,1.52161,430700000.0
2007-01-19 13:47:00,1.52141,1.52154,1.52121,1.52154,517200003.0
2007-01-19 13:48:00,1.52152,1.52155,1.52139,1.52151,230800000.0
2007-01-19 13:49:00,1.52157,1.52157,1.52138,1.52149,230500000.0
2007-01-19 13:50:00,1.52142,1.52165,1.52126,1.52165,283300000.0
2007-01-19 13:51:00,1.52174,1.52174,1.52143,1.52146,259200000.0
2007-01-19 13:52:00,1.52125,1.5216,1.52122,1.5216,414700000.0
2007-01-19 13:53:00,1.52138,1.5216,1.5213,1.52137,505200001.0
2007-01-19 13:54:00,1.52131,1.5216,1.52121,1.5214,476200003.0
2007-01-19 13:55:00,1.52118,1.52118,1.52082,1.52091,338400000.0
2007-01-19 13:56:00,1.52088,1.52102,1.52076,1.52102,372900001.0
2007-01-19 13:57:00,1.52103,1.52142,1.52096,1.52142,326200001.0
2007-01-19 13:58:00,1.52124,1.52124,1.52081,1.52113,297900002.0
2007-01-19 13:59:00,1.521,1.52131,1.521,1.52119,396900002.0
2007-01-19 14:00:00,1.52121,1.52133,1.52097,1.52131,307400001.0
2007-01-19 14:01:00,1.52127,1.52127,1.52104,1.52104,423100001.0
2007-01-19 14:02:00,1.52107,1.52115,1.52102,1.52112,333900002.0
2007-01-19 14:03:00,1.52095,1.52112,1.52083,1.52092,426200000.0
2007-01-19 14:04:00,1.52094,1.52117,1.5209,1.52101,440400000.0
2007-01-19 14:05:00,1.5211,1.52133,1.52105,1.5213,332400000.0
2007-01-19 14:06:00,1.52133,1.52133,1.52101,1.52111,387000001.0
2007-01-19 14:07:00,1.52127,1.5216,1.52121,1.52143,368400002.0
2007-01-19 14:08:00,1.52145,1.52164,1.52127,1.52128,399500001.0
2007-01-19 14:09:00,1.52133,1.52156,1.52132,1.52136,228400001.0
2007-01-19 14:10:00,1.52149,1.52169,1.52146,1.52169,322400001.0
2007-01-19 14:11:00,1.52161,1.52166,1.52146,1.52166,111300000.0
2007-01-19 14:12:00,1.52155,1.52161,1.52139,1.52145,233400001.0
2007-01-19 14:13:00,1.52135,1.52142,1.52109,1.52123,200500000.0
2007-01-19 14:14:00,1.52114,1.52132,1.52111,1.52132,229600000.0
2007-01-19 14:15:00,1.52132,1.52135,1.52105,1.52134,380700001.0
2007-01-19 14:16:00,1.52132,1.52143,1.52125,1.52136,206000000.0
2007-01-19 14:17:00,1.52141,1.52177,1.52136,1.52144,664800000.0
2007-01-19 14:18:00,1.52133,1.52165,1.52123,1.52135,344000000.0
2007-01-19 14:19:00,1.52117,1.52133,1.52102,1.52121,426100002.0
2007-01-19 14:20:00,1.52127,1.52142,1.52118,1.52142,259800004.0
2007-01-19 14:21:00,1.52146,1.52172,1.52136,1.52149,395500000.0
2007-01-19 14:22:00,1.52168,1.52189,1.52155,1.52173,607800001.0
2007-01-19 14:23:00,1.52193,1.52193,1.52158,1.52167,189000001.0
2007-01-19 14:24:00,1.52154,1.52181,1.52147,1.52153,438500000.0
2007-01-19 14:25:00,1.52154,1.52181,1.52147,1.52169,570800001.0
2007-01-19 14:26:00,1.52171,1.52186,1.52157,1.52182,593400001.0
2007-01-19 14:27:00,1.52187,1.52199,1.52155,1.52168,378500001.0
2007-01-19 14:28:00,1.52157,1.52164,1.52107,1.52155,65400001.0
2007-01-19 14:29:00,1.52151,1.52162,1.52137,1.52159,43200000.0
2007-01-19 14:30:00,1.52159,1.52164,1.52107,1.52164,47100000.0
2007-01-19 14:31:00,1.52132,1.5215,1.52124,1.52132,44300000.0
2007-01-19 14:32:00,1.52143,1.52155,1.52136,1.52155,25400000.0
2007-01-19 14:33:00,1.52132,1.52151,1.52121,1.52144,30400000.0
2007-01-19 14:34:00,1.52141,1.52145,1.52126,1.52143,41800001.0
2007-01-19 14:35:00,1.52152,1.52152,1.52129,1.52145,31300000.0
2007-01-19 14:36:00,1.52171,1.5218,1.52118,1.52118,35000000.0
2007-01-19 14:37:00,1.52164,1.52164,1.52142,1.52157,35000000.0
2007-01-19 14:38:00,1.52152,1.52152,1.52108,1.52142,45200000.0
2007-01-19 14:39:00,1.52145,1.52176,1.52121,1.52137,36000000.0
2007-01-19 14:40:00,1.52113,1.52122,1.52096,1.52107,33400000.0
2007-01-19 14:41:00,1.52112,1.52134,1.52097,1.52134,49500000.0
2007-01-19 14:42:00,1.52115,1.52128,1.52057,1.52057,48400000.0
2007-01-19 14:43:00,1.52127,1.52143,1.52122,1.52125,33000000.0
2007-01-19 14:44:00,1.52113,1.52122,1.52103,1.5211,45600000.0
2007-01-19 14:45:00,1.52095,1.5212,1.52077,1.52114,37400000.0
2007-01-19 14:46:00,1.52125,1.52128,1.52109,1.52116,24200000.0
2007-01-19 14:47:00,1.52111,1.52112,1.5209,1.52112,15400000.0
2007-01-19 14:48:00,1.52109,1.52118,1.52091,1.52118,52000001.0
2007-01-19 14:49:00,1.52112,1.52122,1.521,1.5211,56400000.0
2007-01-19 14:50:00,1.52089,1.52104,1.52083,1.52092,36300000.0
2007-01-19 14:51:00,1.52105,1.52115,1.52083,1.52101,32200000.0
2007-01-19 14:52:00,1.52095,1.52122,1.52095,1.52122,28000000.0
2007-01-19 14:53:00,1.5211,1.52118,1.52075,1.52095,50800000.0
2007-01-19 14:54:00,1.52118,1.52124,1.5208,1.52083,37600000.0
2007-01-19 14:55:00,1.52101,1.5212,1.52089,1.52097,29000000.0
2007-01-19 14:56:00,1.52124,1.52143,1.52112,1.52143,39000000.0
2007-01-19 14:57:00,1.52153,1.52153,1.52134,1.52136,55200001.0
2007-01-19 14:58:00,1.52128,1.52152,1.52128,1.5213,43800000.0
2007-01-19 14:59:00,1.52142,1.52145,1.52127,1.52134,32200000.0
2007-01-19 15:00:00,1.52137,1.52155,1.52108,1.52108,55100000.0
2007-01-19 15:01:00,1.52136,1.52138,1.52116,1.52116,38700000.0
2007-01-19 15:02:00,1.52131,1.52133,1.52097,1.52099,54200000.0
2007-01-19 15:03:00,1.5208,1.52115,1.52072,1.52079,47000000.0
2007-01-19 15:04:00,1.52062,1.52068,1.52047,1.52068,48900000.0
2007-01-19 15:05:00,1.52059,1.52063,1.52056,1.52057,44800000.0
2007-01-19 15:06:00,1.5206,1.5208,1.52027,1.52067,49000000.0
2007-01-19 15:07:00,1.52079,1.52079,1.52027,1.52048,39200000.0
2007-01-19 15:08:00,1.52037,1.52049,1.52017,1.52032,42200000.0
2007-01-19 15:09:00,1.52027,1.52036,1.52008,1.52008,34200000.0
2007-01-19 15:10:00,1.51981,1.52001,1.51969,1.51969,47600000.0
2007-01-19 15:11:00,1.5197,1.51987,1.51955,1.51967,29400000.0
2007-01-19 15:12:00,1.51955,1.51981,1.51955,1.51966,58400002.0
2007-01-19 15:13:00,1.51977,1.51977,1.51948,1.51948,22000000.0
2007-01-19 15:14:00,1.51884,1.51884,1.51838,1.51839,37500000.0
2007-01-19 15:15:00,1.51846,1.5187,1.51818,1.51862,36000000.0
2007-01-19 15:16:00,1.51863,1.51872,1.5186,1.51861,25600000.0
2007-01-19 15:17:00,1.51864,1.51873,1.51825,1.51836,48900000.0
2007-01-19 15:18:00,1.51855,1.51871,1.51827,1.51866,43800000.0
2007-01-19 15:19:00,1.51879,1.51879,1.51805,1.51805,73600003.0
2007-01-19 15:20:00,1.51804,1.51833,1.51803,1.51803,33500000.0
2007-01-19 15:21:00,1.5179,1.5179,1.51772,1.51783,33200000.0
2007-01-19 15:22:00,1.51768,1.51772,1.51722,1.51747,37600000.0
2007-01-19 15:23:00,1.51767,1.51769,1.5175,1.51767,30900000.0
2007-01-19 15:24:00,1.5178,1.5178,1.51749,1.51754,39600000.0
2007-01-19 15:25:00,1.5176,1.51777,1.51754,1.51754,34100000.0
2007-01-19 15:26:00,1.51758,1.51789,1.51746,1.51789,44100000.0
2007-01-19 15:27:00,1.51785,1.51811,1.51785,1.51797,38500000.0
2007-01-19 15:28:00,1.51777,1.51804,1.51776,1.51804,35600000.0
2007-01-19 15:29:00,1.51805,1.51821,1.51789,1.51798,43200000.0
2007-01-19 15:30:00,1.51817,1.51862,1.51812,1.51862,35400000.0
2007-01-19 15:31:00,1.51865,1.51918,1.51864,1.51909,24400000.0
2007-01-19 15:32:00,1.51895,1.51899,1.51871,1.5189,52800000.0
2007-01-19 15:33:00,1.51863,1.51863,1.51804,1.51854,37600000.0
2007-01-19 15:34:00,1.51845,1.51882,1.51845,1.51864,43100001.0
2007-01-19 15:35:00,1.51866,1.51871,1.51819,1.51819,32300000.0
2007-01-19 15:36:00,1.51851,1.51908,1.51851,1.51888,49200000.0
2007-01-19 15:37:00,1.51902,1.51914,1.51892,1.51901,33800000.0
2007-01-19 15:38:00,1.51886,1.51913,1.51863,1.51913,40000000.0
2007-01-19 15:39:00,1.51904,1.51922,1.51895,1.51895,28000000.0
2007-01-19 15:40:00,1.51915,1.51922,1.51849,1.51849,27800000.0
2007-01-19 15:41:00,1.51846,1.51852,1.5178,1.51817,36100000.0
2007-01-19 15:42:00,1.51795,1.51808,1.51784,1.51801,29300000.0
2007-01-19 15:43:00,1.51804,1.51819,1.5178,1.51816,40000000.0
2007-01-19 15:44:00,1.51818,1.51818,1.51776,1.51813,40200000.0
2007-01-19 15:45:00,1.51798,1.51823,1.51789,1.51808,58600001.0
2007-01-19 15:46:00,1.51831,1.51843,1.51822,1.51822,29600000.0
2007-01-19 15:47:00,1.51825,1.51832,1.51793,1.51824,62300000.0
2007-01-19 15:48:00,1.51814,1.51849,1.51806,1.51832,34400000.0
2007-01-19 15:49:00,1.51816,1.51841,1.51816,1.51832,63900001.0
2007-01-19 15:50:00,1.51834,1.51847,1.51814,1.51814,29200000.0
2007-01-19 15:51:00,1.51811,1.5182,1.51782,1.51792,28600000.0
2007-01-19 15:52:00,1.51791,1.518,1.51776,1.51788,75400002.0
2007-01-19 15:53:00,1.51793,1.51812,1.51793,1.51807,66700001.0
2007-01-19 15:54:00,1.51809,1.5181,1.51793,1.51794,32800000.0
2007-01-19 15:55:00,1.51813,1.51825,1.51791,1.51805,41000000.0
2007-01-19 15:56:00,1.51805,1.51825,1.5177,1.51822,26800000.0
2007-01-19 15:57:00,1.51842,1.51871,1.51841,1.51841,25800000.0
2007-01-19 15:58:00,1.51855,1.51867,1.51846,1.51867,25800000.0
2007-01-19 15:59:00,1.51868,1.51868,1.51819,1.51849,36100000.0
2007-01-19 16:00:00,1.51844,1.51858,1.51799,1.51836,41900000.0
2007-01-19 16:01:00,1.51849,1.51923,1.51849,1.51915,20200000.0
2007-01-19 16:02:00,1.51906,1.51952,1.51885,1.51952,25600000.0
2007-01-19 16:03:00,1.51936,1.5195,1.51914,1.51914,41200000.0
2007-01-19 16:04:00,1.51875,1.51923,1.51872,1.51909,41600000.0
2007-01-19 16:05:00,1.51886,1.51899,1.5187,1.51899,28800000.0
2007-01-19 16:06:00,1.51875,1.51897,1.51841,1.51841,37400000.0
2007-01-19 16:07:00,1.51817,1.51834,1.51805,1.51812,35100000.0
2007-01-19 16:08:00,1.51826,1.51826,1.51799,1.51799,33800000.0
2007-01-19 16:09:00,1.51785,1.51806,1.51785,1.51806,44300000.0
2007-01-19 16:10:00,1.51811,1.51818,1.51798,1.51813,58800000.0
2007-01-19 16:11:00,1.51787,1.51816,1.51787,1.51793,24400000.0
2007-01-19 16:12:00,1.51778,1.51812,1.51778,1.51798,38200000.0
2007-01-19 16:13:00,1.51791,1.51804,1.51779,1.51804,23000000.0
2007-01-19 16:14:00,1.51774,1.51803,1.51766,1.51802,46200001.0
2007-01-19 16:15:00,1.51766,1.51787,1.51766,1.51787,43400001.0
2007-01-19 16:16:00,1.51772,1.51785,1.51748,1.51767,43300000.0
2007-01-19 16:17:00,1.51744,1.51769,1.51736,1.51748,29600000.0
2007-01-19 16:18:00,1.51754,1.51761,1.51744,1.51761,13600000.0
2007-01-19 16:19:00,1.51766,1.51766,1.5174,1.51745,30200000.0
2007-01-19 16:20:00,1.51717,1.51738,1.51714,1.51731,50400000.0
2007-01-19 16:21:00,1.51736,1.5175,1.51728,1.51749,37300000.0
2007-01-19 16:22:00,1.51751,1.51756,1.51734,1.51748,37200000.0
2007-01-19 16:23:00,1.51745,1.51745,1.51717,1.51745,24400000.0
2007-01-19 16:24:00,1.51762,1.51762,1.51726,1.5173,21800000.0
2007-01-19 16:25:00,1.51741,1.51758,1.51686,1.51741,49000001.0
2007-01-19 16:26:00,1.51766,1.51793,1.51757,1.51774,42000000.0
2007-01-19 16:27:00,1.51769,1.51793,1.51766,1.51768,24200000.0
2007-01-19 16:28:00,1.51801,1.51801,1.51756,1.51775,38100000.0
2007-01-19 16:29:00,1.51799,1.51799,1.51777,1.51777,32500000.0
2007-01-19 16:30:00,1.51765,1.51771,1.51752,1.51771,45800000.0
2007-01-19 16:31:00,1.51767,1.51772,1.51743,1.51743,51200001.0
2007-01-19 16:32:00,1.51769,1.51769,1.5172,1.51761,41000000.0
2007-01-19 16:33:00,1.5177,1.5177,1.51749,1.51755,26400000.0
2007-01-19 16:34:00,1.5176,1.51763,1.51734,1.51755,52000000.0
2007-01-19 16:35:00,1.51759,1.51759,1.51718,1.51747,37600000.0
2007-01-19 16:36:00,1.51719,1.51736,1.51695,1.51718,41700000.0
2007-01-19 16:37:00,1.51729,1.51747,1.51713,1.51743,40500000.0
2007-01-19 16:38:00,1.51743,1.51786,1.51743,1.51777,56800000.0
2007-01-19 16:39:00,1.51782,1.51807,1.51767,1.51807,21000000.0
2007-01-19 16:40:00,1.51776,1.5179,1.51762,1.5179,30400000.0
2007-01-19 16:41:00,1.51743,1.51823,1.51743,1.51803,45200000.0
2007-01-19 16:42:00,1.5181,1.51849,1.5181,1.51849,20400000.0
2007-01-19 16:43:00,1.51844,1.51844,1.51821,1.51836,37200000.0
2007-01-19 16:44:00,1.51832,1.51833,1.51805,1.51833,37600000.0
2007-01-19 16:45:00,1.51825,1.51835,1.51813,1.51813,71100002.0
2007-01-19 16:46:00,1.51825,1.51832,1.51794,1.51811,42000000.0
2007-01-19 16:47:00,1.51838,1.51856,1.51809,1.51826,48000000.0
2007-01-19 16:48:00,1.51835,1.51835,1.51768,1.51808,46600001.0
2007-01-19 16:49:00,1.51805,1.51823,1.51789,1.51823,45100000.0
2007-01-19 16:50:00,1.51813,1.51813,1.51779,1.51779,27400000.0
2007-01-19 16:51:00,1.51794,1.51801,1.51774,1.51795,25400000.0
2007-01-19 16:52:00,1.51805,1.51805,1.51772,1.5179,39400000.0
2007-01-19 16:53:00,1.51797,1.51806,1.51779,1.51798,38200000.0
2007-01-19 16:54:00,1.51796,1.518,1.51768,1.51792,47000000.0
2007-01-19 16:55:00,1.51788,1.51788,1.51754,1.51778,27000000.0
2007-01-19 16:56:00,1.51777,1.51787,1.51776,1.51778,28200000.0
2007-01-19 16:57:00,1.51759,1.51792,1.51754,1.51787,21000000.0
2007-01-19 16:58:00,1.51774,1.51774,1.51717,1.51717,27800000.0
2007-01-19 16:59:00,1.51715,1.51726,1.5169,1.51716,30800000.0
2007-01-19 17:00:00,1.51677,1.51725,1.51658,1.51724,54500000.0
2007-01-19 17:01:00,1.51675,1.51701,1.51643,1.51654,57100000.0
2007-01-19 17:02:00,1.51642,1.51681,1.51633,1.51681,29000000.0
2007-01-19 17:03:00,1.51694,1.51704,1.51672,1.51673,57600001.0
2007-01-19 17:04:00,1.5166,1.51686,1.51646,1.51671,37600000.0
2007-01-19 17:05:00,1.51669,1.51682,1.51626,1.51663,23400000.0
2007-01-19 17:06:00,1.51653,1.51653,1.51611,1.5164,37200000.0
2007-01-19 17:07:00,1.51611,1.51635,1.51605,1.51605,32400000.0
2007-01-19 17:08:00,1.51606,1.51636,1.51584,1.51626,30000000.0
2007-01-19 17:09:00,1.51641,1.51677,1.51625,1.51676,34800000.0
2007-01-19 17:10:00,1.51681,1.51704,1.51676,1.51688,25200000.0
2007-01-19 17:11:00,1.51677,1.51678,1.51654,1.51663,23000000.0
2007-01-19 17:12:00,1.51648,1.51661,1.51646,1.51657,24600000.0
2007-01-19 17:13:00,1.51636,1.51672,1.51632,1.51667,35200000.0
2007-01-19 17:14:00,1.51627,1.51657,1.51625,1.51625,39600000.0
2007-01-19 17:15:00,1.51652,1.51654,1.51617,1.51633,25800000.0
2007-01-19 17:16:00,1.51627,1.51665,1.51625,1.51636,33200000.0
2007-01-19 17:17:00,1.51638,1.51655,1.51617,1.51655,41300000.0
2007-01-19 17:18:00,1.51667,1.51674,1.51627,1.51674,51400000.0
2007-01-19 17:19:00,1.5166,1.51671,1.51649,1.51669,32700000.0
2007-01-19 17:20:00,1.5186,1.5191,1.5186,1.5188,44400000.0
2007-01-19 17:21:00,1.51669,1.51669,1.51598,1.51649,44400000.0
2007-01-19 17:22:00,1.51638,1.51673,1.51631,1.51643,50300001.0
2007-01-19 17:23:00,1.51618,1.51662,1.51618,1.51651,30200000.0
2007-01-19 17:24:00,1.51663,1.51686,1.51648,1.51679,33000000.0
2007-01-19 17:25:00,1.51678,1.51709,1.51678,1.51688,47000000.0
2007-01-19 17:26:00,1.51686,1.51717,1.51686,1.5169,45100000.0
2007-01-19 17:27:00,1.51707,1.51713,1.51656,1.51656,22000000.0
2007-01-19 17:28:00,1.51651,1.51651,1.51607,1.51615,28000000.0
2007-01-19 17:29:00,1.51616,1.51661,1.51592,1.51661,51700000.0
2007-01-19 17:30:00,1.51663,1.51663,1.51593,1.51645,58300000.0
2007-01-19 17:31:00,1.51657,1.51706,1.51657,1.5169,28200000.0
2007-01-19 17:32:00,1.51654,1.51684,1.51654,1.51665,29200000.0
2007-01-19 17:33:00,1.51652,1.51671,1.5165,1.51654,32400000.0
2007-01-19 17:34:00,1.51649,1.51694,1.51646,1.51689,33800000.0
2007-01-19 17:35:00,1.51677,1.51677,1.51635,1.51647,30200000.0
2007-01-19 17:36:00,1.51647,1.51664,1.51633,1.51648,56300000.0
2007-01-19 17:37:00,1.51628,1.51628,1.51547,1.51619,39200000.0
2007-01-19 17:38:00,1.51604,1.51634,1.51604,1.51609,51600000.0
2007-01-19 17:39:00,1.51612,1.51649,1.51605,1.51649,27400000.0
2007-01-19 17:40:00,1.51633,1.5166,1.51633,1.51644,33000000.0
2007-01-19 17:41:00,1.51646,1.51674,1.51638,1.5165,53600000.0
2007-01-19 17:42:00,1.51673,1.51685,1.51651,1.51665,30400000.0
2007-01-19 17:43:00,1.51664,1.51682,1.51639,1.51662,55300000.0
2007-01-19 17:44:00,1.5165,1.51659,1.5164,1.5164,22000000.0
2007-01-19 17:45:00,1.51648,1.51685,1.51638,1.51669,21600000.0
2007-01-19 17:46:00,1.51668,1.51668,1.51637,1.51664,57300000.0
2007-01-19 17:47:00,1.51657,1.51677,1.51654,1.51654,37600000.0
2007-01-19 17:48:00,1.51645,1.51666,1.51622,1.51645,29800000.0
2007-01-19 17:49:00,1.51663,1.51663,1.51598,1.51644,35400000.0
2007-01-19 17:50:00,1.51662,1.51668,1.51643,1.51664,35200000.0
2007-01-19 17:51:00,1.51659,1.51676,1.5162,1.51629,30400000.0
2007-01-19 17:52:00,1.51649,1.51659,1.51635,1.51657,30400000.0
2007-01-19 17:53:00,1.51645,1.51692,1.51645,1.51692,36200000.0
2007-01-19 17:54:00,1.51715,1.51744,1.51684,1.5173,29000000.0
2007-01-19 17:55:00,1.51741,1.51774,1.51678,1.51774,49600001.0
2007-01-19 17:56:00,1.5176,1.51781,1.51736,1.51736,28000000.0
2007-01-19 17:57:00,1.51722,1.51735,1.5171,1.51725,33600000.0
2007-01-19 17:58:00,1.51737,1.51795,1.51737,1.51795,55000000.0
2007-01-19 17:59:00,1.5182,1.51859,1.51798,1.51846,45000000.0
2007-01-19 18:00:00,1.51878,1.51878,1.51791,1.51806,39800000.0
2007-01-19 18:01:00,1.51807,1.51807,1.51759,1.51763,32400000.0
2007-01-19 18:02:00,1.5178,1.51801,1.51769,1.51779,49200000.0
2007-01-19 18:03:00,1.51766,1.51833,1.51763,1.51791,30600000.0
2007-01-19 18:04:00,1.51818,1.51844,1.51811,1.51824,40600000.0
2007-01-19 18:05:00,1.51855,1.51855,1.51815,1.51823,29800000.0
2007-01-19 18:06:00,1.51811,1.51821,1.51784,1.51791,45000000.0
2007-01-19 18:07:00,1.51812,1.51816,1.518,1.51812,38400000.0
2007-01-19 18:08:00,1.51824,1.51853,1.51818,1.51821,50200000.0
2007-01-19 18:09:00,1.51835,1.51858,1.51834,1.51836,28200000.0
2007-01-19 18:10:00,1.51842,1.51882,1.51842,1.51849,44000001.0
2007-01-19 18:11:00,1.51853,1.51853,1.51817,1.51835,46600000.0
2007-01-19 18:12:00,1.51838,1.51838,1.5182,1.51824,27200000.0
2007-01-19 18:13:00,1.51841,1.51846,1.51805,1.51825,33600000.0
2007-01-19 18:14:00,1.51779,1.51861,1.51779,1.51847,35200000.0
2007-01-19 18:15:00,1.51835,1.51884,1.51835,1.51884,39800000.0
2007-01-19 18:16:00,1.51891,1.51891,1.51866,1.51869,30500000.0
2007-01-19 18:17:00,1.51877,1.51905,1.51877,1.51878,55800000.0
2007-01-19 18:18:00,1.51879,1.51897,1.51867,1.5189,38100000.0
2007-01-19 18:19:00,1.51907,1.51911,1.51881,1.51891,18000000.0
2007-01-19 18:20:00,1.51906,1.51921,1.51888,1.51898,46900000.0
2007-01-19 18:21:00,1.51925,1.51925,1.51901,1.51901,38400000.0
2007-01-19 18:22:00,1.51902,1.51906,1.51887,1.51893,31300000.0
2007-01-19 18:23:00,1.51898,1.51925,1.51898,1.51903,35200000.0
2007-01-19 18:24:00,1.51894,1.51898,1.51877,1.51894,37600000.0
2007-01-19 18:25:00,1.51933,1.51977,1.51933,1.51969,30000000.0
2007-01-19 18:26:00,1.51965,1.51978,1.51965,1.51969,40400000.0
2007-01-19 18:27:00,1.51961,1.52041,1.51956,1.52039,39600000.0
2007-01-19 18:28:00,1.52028,1.52034,1.52002,1.52005,32600000.0
2007-01-19 18:29:00,1.52011,1.5202,1.51973,1.5199,44300000.0
2007-01-19 18:30:00,1.51999,1.52006,1.51981,1.51981,41600000.0
2007-01-19 18:31:00,1.51972,1.51983,1.51958,1.5197,42000000.0
2007-01-19 18:32:00,1.51965,1.51979,1.51946,1.51979,25800000.0
2007-01-19 18:33:00,1.51996,1.51996,1.51961,1.51961,42300000.0
2007-01-19 18:34:00,1.51958,1.51975,1.51932,1.51975,52600001.0
2007-01-19 18:35:00,1.51977,1.51977,1.51918,1.51948,31400000.0
2007-01-19 18:36:00,1.51936,1.51958,1.51936,1.51942,58800000.0
2007-01-19 18:37:00,1.51951,1.5196,1.51936,1.51952,22800000.0
2007-01-19 18:38:00,1.51933,1.5195,1.51914,1.5194,37600000.0
2007-01-19 18:39:00,1.51908,1.51945,1.51908,1.51945,33000000.0
2007-01-19 18:40:00,1.51925,1.51946,1.51895,1.51915,36800000.0
2007-01-19 18:41:00,1.51928,1.5195,1.51925,1.5195,26000000.0
2007-01-19 18:42:00,1.51957,1.51974,1.51939,1.51958,28000000.0
2007-01-19 18:43:00,1.51958,1.51981,1.51929,1.51929,31600000.0
2007-01-19 18:44:00,1.51948,1.51948,1.51907,1.51907,33800000.0
2007-01-19 18:45:00,1.51926,1.51934,1.51888,1.51888,32100000.0
2007-01-19 18:46:00,1.5188,1.5191,1.51874,1.51904,57500000.0
2007-01-19 18:47:00,1.51938,1.51943,1.51929,1.5193,23600000.0
2007-01-19 18:48:00,1.51907,1.51943,1.51883,1.51911,37900000.0
2007-01-19 18:49:00,1.51906,1.51912,1.51886,1.51912,40800000.0
2007-01-19 18:50:00,1.51921,1.51921,1.51882,1.51912,41600001.0
2007-01-19 18:51:00,1.51915,1.51929,1.51891,1.51911,43600000.0
2007-01-19 18:52:00,1.51892,1.51921,1.51892,1.51892,40900000.0
2007-01-19 18:53:00,1.51899,1.51919,1.51899,1.51908,39500000.0
2007-01-19 18:54:00,1.51932,1.51934,1.51905,1.5193,29800000.0
2007-01-19 18:55:00,1.51899,1.51921,1.51899,1.51921,30300000.0
2007-01-19 18:56:00,1.51896,1.51954,1.51896,1.51919,31400000.0
2007-01-19 18:57:00,1.51958,1.51963,1.51954,1.51955,19800000.0
2007-01-19 18:58:00,1.51951,1.51962,1.51931,1.51944,24200000.0
2007-01-19 18:59:00,1.51964,1.51968,1.51928,1.51954,34500000.0
2007-01-19 19:00:00,1.51976,1.51999,1.51964,1.51972,27600000.0
2007-01-19 19:01:00,1.51952,1.51962,1.51911,1.51915,54200000.0
2007-01-19 19:02:00,1.51909,1.51918,1.51894,1.51918,40000000.0
2007-01-19 19:03:00,1.51931,1.51965,1.51918,1.51965,39000000.0
2007-01-19 19:04:00,1.51942,1.51955,1.51923,1.51942,38400000.0
2007-01-19 19:05:00,1.51936,1.51936,1.5191,1.51923,18400000.0
2007-01-19 19:06:00,1.51922,1.51937,1.51906,1.51937,41200000.0
2007-01-19 19:07:00,1.5194,1.51959,1.51901,1.51939,50300000.0
2007-01-19 19:08:00,1.5192,1.51948,1.5192,1.51934,38000000.0
2007-01-19 19:09:00,1.51919,1.51919,1.51886,1.51886,38000000.0
2007-01-19 19:10:00,1.51894,1.51902,1.51858,1.51858,44800000.0
2007-01-19 19:11:00,1.5189,1.5189,1.51864,1.51874,33300000.0
2007-01-19 19:12:00,1.51872,1.51907,1.51872,1.51894,22800000.0
2007-01-19 19:13:00,1.5188,1.51896,1.5187,1.51882,54000000.0
2007-01-19 19:14:00,1.51866,1.51892,1.51861,1.51892,44100000.0
2007-01-19 19:15:00,1.51884,1.51887,1.51863,1.51863,27800000.0
2007-01-19 19:16:00,1.51826,1.51859,1.51826,1.5185,40900000.0
2007-01-19 19:17:00,1.51844,1.51852,1.51824,1.51825,36700000.0
2007-01-19 19:18:00,1.51822,1.51824,1.51795,1.51819,37400001.0
2007-01-19 19:19:00,1.51832,1.51842,1.51789,1.51822,37000000.0
2007-01-19 19:20:00,1.5182,1.51836,1.518,1.51823,32700000.0
2007-01-19 19:21:00,1.51785,1.51813,1.51783,1.51807,41400000.0
2007-01-19 19:22:00,1.51815,1.51828,1.518,1.5181,43900000.0
2007-01-19 19:23:00,1.51785,1.51785,1.51747,1.51757,50800001.0
2007-01-19 19:24:00,1.51753,1.51755,1.51731,1.51736,28800000.0
2007-01-19 19:25:00,1.51747,1.51752,1.51734,1.51752,31600000.0
2007-01-19 19:26:00,1.51739,1.51768,1.51722,1.51766,35200000.0
2007-01-19 19:27:00,1.51769,1.51781,1.51746,1.51781,63500000.0
2007-01-19 19:28:00,1.51772,1.51794,1.5176,1.51786,39800000.0
2007-01-19 19:29:00,1.51767,1.51767,1.51724,1.51762,36000001.0
2007-01-19 19:30:00,1.51758,1.51759,1.51732,1.51746,52400000.0
2007-01-19 19:31:00,1.51751,1.51752,1.51735,1.51752,59700000.0
2007-01-19 19:32:00,1.51749,1.51751,1.51723,1.5174,30200000.0
2007-01-19 19:33:00,1.51748,1.51755,1.51711,1.51727,33600000.0
2007-01-19 19:34:00,1.51725,1.5174,1.51703,1.51737,19200000.0
2007-01-19 19:35:00,1.51741,1.5176,1.51716,1.51757,43800000.0
2007-01-19 19:36:00,1.51735,1.51764,1.51722,1.51764,30200000.0
2007-01-19 19:37:00,1.51777,1.51797,1.51768,1.51779,47200000.0
2007-01-19 19:38:00,1.51795,1.5184,1.51795,1.51826,40100000.0
2007-01-19 19:39:00,1.51845,1.51875,1.51831,1.51874,53600001.0
2007-01-19 19:40:00,1.51873,1.51895,1.51858,1.51862,44200000.0
2007-01-19 19:41:00,1.51865,1.51891,1.5186,1.51876,33600000.0
2007-01-19 19:42:00,1.5188,1.51899,1.51866,1.51891,69300000.0
2007-01-19 19:43:00,1.51867,1.51867,1.51818,1.5186,35400000.0
2007-01-19 19:44:00,1.51856,1.51857,1.51836,1.51857,86300000.0
2007-01-19 19:45:00,1.51853,1.51858,1.51842,1.51842,47000000.0
2007-01-19 19:46:00,1.5183,1.51835,1.51785,1.51785,32400000.0
2007-01-19 19:47:00,1.51813,1.51819,1.51789,1.51803,40000000.0
2007-01-19 19:48:00,1.518,1.518,1.51765,1.51772,35600000.0
2007-01-19 19:49:00,1.51758,1.51772,1.51758,1.51759,70100002.0
2007-01-19 19:50:00,1.51777,1.51777,1.51744,1.51765,36600000.0
2007-01-19 19:51:00,1.51744,1.51751,1.51737,1.51744,44600000.0
2007-01-19 19:52:00,1.51728,1.51731,1.51673,1.51673,25800000.0
2007-01-19 19:53:00,1.51672,1.51701,1.51662,1.51696,54200000.0
2007-01-19 19:54:00,1.51715,1.51729,1.517,1.517,18400000.0
2007-01-19 19:55:00,1.51702,1.51722,1.51701,1.5171,36800000.0
2007-01-19 19:56:00,1.517,1.5172,1.51693,1.51711,37800000.0
2007-01-19 19:57:00,1.51729,1.5178,1.51729,1.51777,33600000.0
2007-01-19 19:58:00,1.51765,1.51783,1.51758,1.51758,24200000.0
2007-01-19 19:59:00,1.51765,1.51819,1.51763,1.51806,36500000.0
2007-01-19 20:00:00,1.51812,1.51848,1.51807,1.51807,44600000.0
2007-01-19 20:01:00,1.51845,1.51845,1.51814,1.51814,52700000.0
2007-01-19 20:02:00,1.51828,1.51828,1.51806,1.5182,25400000.0
2007-01-19 20:03:00,1.51836,1.51836,1.51804,1.51822,32800000.0
2007-01-19 20:04:00,1.51827,1.51832,1.51794,1.51815,52800000.0
2007-01-19 20:05:00,1.51815,1.51837,1.51804,1.51804,25400000.0
2007-01-19 20:06:00,1.51813,1.51832,1.51802,1.51805,51400000.0
2007-01-19 20:07:00,1.51791,1.51812,1.51774,1.5181,44800000.0
2007-01-19 20:08:00,1.51808,1.51808,1.51762,1.51792,19800000.0
2007-01-19 20:09:00,1.51793,1.518,1.5179,1.51796,37400000.0
2007-01-19 20:10:00,1.51748,1.51787,1.51748,1.51777,53200001.0
2007-01-19 20:11:00,1.5179,1.51795,1.51777,1.51785,42300000.0
2007-01-19 20:12:00,1.51799,1.51809,1.51764,1.51805,49000001.0
2007-01-19 20:13:00,1.51812,1.51812,1.51789,1.518,47600000.0
2007-01-19 20:14:00,1.51792,1.51806,1.51742,1.51802,63200000.0
2007-01-19 20:15:00,1.518,1.51811,1.51791,1.51811,45700000.0
2007-01-19 20:16:00,1.51799,1.5181,1.51779,1.51779,30000000.0
2007-01-19 20:17:00,1.51772,1.51799,1.51752,1.51799,39000000.0
2007-01-19 20:18:00,1.51804,1.51818,1.51796,1.518,46400000.0
2007-01-19 20:19:00,1.51809,1.51809,1.51784,1.51804,39000000.0
2007-01-19 20:20:00,1.51811,1.51812,1.5179,1.51805,24100000.0
2007-01-19 20:21:00,1.51758,1.51785,1.51758,1.51769,31400000.0
2007-01-19 20:22:00,1.51757,1.51767,1.51749,1.51767,49400001.0
2007-01-19 20:23:00,1.51783,1.51793,1.5176,1.51788,65200000.0
2007-01-19 20:24:00,1.51805,1.51805,1.51783,1.51783,30000000.0
2007-01-19 20:25:00,1.5181,1.51811,1.51777,1.51788,48800000.0
2007-01-19 20:26:00,1.51819,1.51819,1.51779,1.51806,40800000.0
2007-01-19 20:27:00,1.51812,1.51812,1.51765,1.51778,33100000.0
2007-01-19 20:28:00,1.51782,1.51827,1.51782,1.51827,38200000.0
2007-01-19 20:29:00,1.51832,1.51845,1.51793,1.51829,42200000.0
2007-01-19 20:30:00,1.51838,1.51838,1.51802,1.51824,23800000.0
2007-01-19 20:31:00,1.51821,1.51831,1.5178,1.5183,76900000.0
2007-01-19 20:32:00,1.51825,1.51846,1.51797,1.51846,41200001.0
2007-01-19 20:33:00,1.51849,1.51849,1.51814,1.51839,37600000.0
2007-01-19 20:34:00,1.5183,1.51848,1.51822,1.51836,56400000.0
2007-01-19 20:35:00,1.51826,1.51843,1.51816,1.51816,83400002.0
2007-01-19 20:36:00,1.51822,1.51842,1.51814,1.51822,42000000.0
2007-01-19 20:37:00,1.51822,1.51834,1.51807,1.51829,36600000.0
2007-01-19 20:38:00,1.51832,1.51832,1.51805,1.51831,40400000.0
2007-01-19 20:39:00,1.51819,1.51845,1.51808,1.51819,48100000.0
2007-01-19 20:40:00,1.51817,1.51841,1.51817,1.51836,38200000.0
2007-01-19 20:41:00,1.51848,1.51858,1.51822,1.51847,70300000.0
2007-01-19 20:42:00,1.51838,1.5185,1.51807,1.5185,44200001.0
2007-01-19 20:43:00,1.5185,1.51878,1.5183,1.5183,28200000.0
2007-01-19 20:44:00,1.51852,1.51852,1.51805,1.51843,32200000.0
2007-01-19 20:45:00,1.51828,1.51856,1.51828,1.51856,37600000.0
2007-01-19 20:46:00,1.51861,1.51861,1.51845,1.5185,65100000.0
2007-01-19 20:47:00,1.51832,1.51832,1.51787,1.51811,46600001.0
2007-01-19 20:48:00,1.51799,1.51823,1.51799,1.51803,34700000.0
2007-01-19 20:49:00,1.51798,1.5181,1.51798,1.51805,24600000.0
2007-01-19 20:50:00,1.51807,1.51814,1.518,1.51814,33200000.0
2007-01-19 20:51:00,1.51794,1.51815,1.51794,1.51811,33400000.0
2007-01-19 20:52:00,1.51814,1.51833,1.51808,1.51826,38000000.0
2007-01-19 20:53:00,1.51811,1.51833,1.51811,1.51826,40700000.0
2007-01-19 20:54:00,1.51788,1.51822,1.51788,1.51818,65600001.0
2007-01-19 20:55:00,1.51825,1.51865,1.51813,1.51865,45600000.0
2007-01-19 20:56:00,1.51844,1.51878,1.51834,1.51878,32800000.0
2007-01-19 20:57:00,1.51891,1.51896,1.51859,1.51859,25800000.0
2007-01-19 20:58:00,1.51879,1.51893,1.51873,1.51886,54800000.0
2007-01-19 20:59:00,1.51889,1.5191,1.51888,1.5191,45600000.0
2007-01-19 21:00:00,1.51885,1.51909,1.51864,1.51903,36200000.0
2007-01-19 21:01:00,1.51917,1.51927,1.51861,1.51861,28800000.0
2007-01-19 21:02:00,1.51899,1.5192,1.51876,1.51913,49000000.0
2007-01-19 21:03:00,1.51902,1.51902,1.51873,1.51873,24400000.0
2007-01-19 21:04:00,1.51884,1.5189,1.5187,1.51883,34100000.0
2007-01-19 21:05:00,1.51862,1.51894,1.51861,1.51876,37200000.0
2007-01-19 21:06:00,1.51883,1.51889,1.51856,1.51889,30200000.0
2007-01-19 21:07:00,1.51892,1.51892,1.51866,1.51882,31100000.0
2007-01-19 21:08:00,1.51877,1.51893,1.51869,1.51893,31400000.0
2007-01-19 21:09:00,1.519,1.51904,1.51879,1.519,37400000.0
2007-01-19 21:10:00,1.51906,1.51906,1.51869,1.51878,32900000.0
2007-01-19 21:11:00,1.51895,1.51928,1.51887,1.51895,25400000.0
2007-01-19 21:12:00,1.51919,1.51927,1.51903,1.51903,37200000.0
2007-01-19 21:13:00,1.51918,1.51956,1.51918,1.51938,55200000.0
2007-01-19 21:14:00,1.51938,1.51973,1.51933,1.51954,45600000.0
2007-01-19 21:15:00,1.51959,1.51992,1.51959,1.51978,54400000.0
2007-01-19 21:16:00,1.51929,1.51979,1.51929,1.51979,30600000.0
2007-01-19 21:17:00,1.51961,1.51961,1.51912,1.51912,50800000.0
2007-01-19 21:18:00,1.51959,1.51959,1.51902,1.5193,52200001.0
2007-01-19 21:19:00,1.51934,1.51936,1.51911,1.51914,27500000.0
2007-01-19 21:20:00,1.51914,1.51926,1.51895,1.51907,53800001.0
2007-01-19 21:21:00,1.51902,1.51937,1.51902,1.51916,25200000.0
2007-01-19 21:22:00,1.51865,1.51914,1.51865,1.51914,38000000.0
2007-01-19 21:23:00,1.51905,1.51905,1.5186,1.5186,40800000.0
2007-01-19 21:24:00,1.519,1.5192,1.51885,1.51887,51900000.0
2007-01-19 21:25:00,1.51893,1.51911,1.51862,1.51862,46700000.0
2007-01-19 21:26:00,1.51883,1.51899,1.51874,1.51876,43200000.0
2007-01-19 21:27:00,1.51874,1.51888,1.51874,1.51878,31500000.0
2007-01-19 21:28:00,1.51874,1.51891,1.51874,1.51883,30400000.0
2007-01-19 21:29:00,1.51886,1.51892,1.51871,1.51884,23400000.0
2007-01-19 21:30:00,1.5188,1.5188,1.51851,1.51868,32800000.0
2007-01-19 21:31:00,1.51878,1.51878,1.51856,1.51856,40400000.0
2007-01-19 21:32:00,1.51865,1.51868,1.51857,1.51863,37600000.0
2007-01-19 21:33:00,1.51876,1.51897,1.51863,1.51881,33200000.0
2007-01-19 21:34:00,1.51877,1.51896,1.51869,1.51871,41200000.0
2007-01-19 21:35:00,1.51869,1.5188,1.51842,1.51871,31100000.0
2007-01-19 21:36:00,1.51869,1.51869,1.51823,1.51854,25200000.0
2007-01-19 21:37:00,1.51861,1.51867,1.51847,1.51867,35000000.0
2007-01-19 21:38:00,1.51863,1.51863,1.5184,1.51856,45000000.0
2007-01-19 21:39:00,1.51834,1.51855,1.51834,1.51855,39000000.0
2007-01-19 21:40:00,1.51836,1.51864,1.51833,1.51841,31500000.0
2007-01-19 21:41:00,1.51844,1.51862,1.51838,1.51857,47000000.0
2007-01-19 21:42:00,1.5186,1.51866,1.51811,1.51811,33900000.0
2007-01-19 21:43:00,1.51842,1.5186,1.51832,1.5186,29200000.0
2007-01-19 21:44:00,1.51855,1.51865,1.51845,1.51846,21000000.0
2007-01-19 21:45:00,1.51855,1.51866,1.51855,1.51858,30200000.0
2007-01-19 21:46:00,1.51868,1.51896,1.51858,1.51873,50500000.0
2007-01-19 21:47:00,1.5185,1.51869,1.5185,1.51854,25600000.0
2007-01-19 21:48:00,1.51868,1.51874,1.51843,1.51853,53400001.0
2007-01-19 21:49:00,1.51854,1.5186,1.51846,1.5186,42600000.0
2007-01-19 21:50:00,1.5187,1.51871,1.51847,1.51851,46000000.0
2007-01-19 21:51:00,1.51845,1.51883,1.51845,1.51863,33800000.0
2007-01-19 21:52:00,1.51848,1.51862,1.51845,1.51862,90300002.0
2007-01-19 21:53:00,1.5185,1.51851,1.51829,1.51829,51400001.0
2007-01-19 21:54:00,1.51835,1.51861,1.51822,1.5184,51000000.0
2007-01-19 21:55:00,1.5183,1.51845,1.51818,1.51827,55600001.0
2007-01-19 21:56:00,1.51819,1.51837,1.51816,1.51826,51600000.0
2007-01-19 21:57:00,1.51839,1.51851,1.51802,1.51828,39900000.0
2007-01-19 21:58:00,1.51822,1.51822,1.51793,1.51796,35000000.0
2007-01-19 21:59:00,1.51799,1.51825,1.51787,1.51806,27000000.0
2007-01-19 22:00:00,1.51819,1.51832,1.51817,1.51827,50100000.0
2007-01-19 22:01:00,1.5181,1.51831,1.51802,1.51818,30600000.0
2007-01-19 22:02:00,1.51821,1.51821,1.51795,1.51796,49800000.0
2007-01-19 22:03:00,1.51818,1.51828,1.51798,1.51828,23400000.0
2007-01-19 22:04:00,1.51826,1.51837,1.51809,1.51824,27800000.0
2007-01-19 22:05:00,1.51831,1.51835,1.51809,1.51825,30000000.0
2007-01-19 22:06:00,1.5183,1.5183,1.51792,1.51822,35800000.0
2007-01-19 22:07:00,1.51807,1.51838,1.51807,1.51818,23400000.0
2007-01-19 22:08:00,1.5178,1.51832,1.5178,1.51832,41300000.0
2007-01-19 22:09:00,1.51819,1.5182,1.51783,1.51799,23400000.0
2007-01-19 22:10:00,1.51792,1.5182,1.51792,1.51815,47200000.0
2007-01-19 22:11:00,1.51814,1.51835,1.51808,1.51808,35500001.0
2007-01-19 22:12:00,1.51815,1.51823,1.51803,1.51803,36400000.0
2007-01-19 22:13:00,1.51814,1.51837,1.51814,1.51837,28000000.0
2007-01-19 22:14:00,1.51822,1.51853,1.51815,1.51815,38100000.0
2007-01-19 22:15:00,1.51833,1.51846,1.5182,1.51831,45200000.0
2007-01-19 22:16:00,1.51823,1.51831,1.51806,1.51806,44800000.0
2007-01-19 22:17:00,1.51834,1.51844,1.51814,1.51825,42400000.0
2007-01-19 22:18:00,1.51839,1.51839,1.51821,1.51829,41800000.0
2007-01-19 22:19:00,1.51831,1.51842,1.51826,1.51826,42600000.0
2007-01-19 22:20:00,1.51831,1.5185,1.51822,1.51845,57200000.0
2007-01-19 22:21:00,1.51846,1.51896,1.51843,1.51877,37400000.0
2007-01-19 22:22:00,1.51885,1.51885,1.5186,1.51875,68600000.0
2007-01-19 22:23:00,1.51885,1.51889,1.51866,1.51866,33000000.0
2007-01-19 22:24:00,1.51887,1.51901,1.51873,1.51891,30100000.0
2007-01-19 22:25:00,1.51887,1.51902,1.51885,1.51888,39900000.0
2007-01-19 22:26:00,1.51862,1.51897,1.51862,1.51897,15600000.0
2007-01-19 22:27:00,1.51896,1.51956,1.5189,1.51946,24000000.0
2007-01-19 22:28:00,1.51936,1.51956,1.5193,1.51941,42400000.0
2007-01-19 22:29:00,1.51942,1.51948,1.51924,1.51939,48100000.0
2007-01-19 22:30:00,1.5192,1.5192,1.5191,1.5192,33000000.0
2007-01-19 22:31:00,1.51949,1.51984,1.51906,1.51948,33000000.0
2007-01-19 22:32:00,1.51918,1.5194,1.51913,1.5193,36200000.0
2007-01-19 22:33:00,1.51924,1.51937,1.51919,1.51927,36500000.0
2007-01-19 22:34:00,1.51921,1.51931,1.51893,1.51916,38000000.0
2007-01-19 22:35:00,1.51923,1.51924,1.51898,1.51898,40800000.0
2007-01-19 22:36:00,1.51907,1.51913,1.51847,1.51847,48200000.0
2007-01-19 22:37:00,1.51908,1.51936,1.51908,1.5193,47200000.0
2007-01-19 22:38:00,1.51916,1.51934,1.51906,1.5192,42800000.0
2007-01-19 22:39:00,1.51917,1.51927,1.51904,1.51918,26000000.0
2007-01-19 22:40:00,1.51917,1.51925,1.51874,1.51874,43800000.0
2007-01-19 22:41:00,1.51908,1.51908,1.51869,1.51886,28200000.0
2007-01-19 22:42:00,1.51907,1.51928,1.51901,1.51919,32600000.0
2007-01-19 22:43:00,1.51912,1.51938,1.51909,1.51929,42000000.0
2007-01-19 22:44:00,1.51912,1.51921,1.51903,1.51916,57000002.0
2007-01-19 22:45:00,1.51914,1.51925,1.51909,1.51925,33000000.0
2007-01-19 22:46:00,1.51909,1.51924,1.51899,1.519,30400000.0
2007-01-19 22:47:00,1.51919,1.51925,1.51905,1.51919,34800000.0
2007-01-19 22:48:00,1.5191,1.5195,1.5191,1.51914,35200000.0
2007-01-19 22:49:00,1.51915,1.51931,1.51888,1.51908,33200000.0
2007-01-19 22:50:00,1.51904,1.5191,1.51878,1.51878,33200000.0
2007-01-19 22:51:00,1.519,1.51906,1.51889,1.51905,24400000.0
2007-01-19 22:52:00,1.51906,1.51915,1.51885,1.51887,44300000.0
2007-01-19 22:53:00,1.51906,1.51922,1.51879,1.51922,49000000.0
2007-01-19 22:54:00,1.51912,1.51917,1.51884,1.51886,29000000.0
2007-01-19 22:55:00,1.51912,1.51916,1.51876,1.51876,41900001.0
2007-01-19 22:56:00,1.51891,1.51906,1.51886,1.51906,33000000.0
2007-01-19 22:57:00,1.51886,1.51886,1.51844,1.51844,41000000.0
2007-01-19 22:58:00,1.51868,1.51887,1.51868,1.51885,37600000.0
2007-01-19 22:59:00,1.51904,1.51909,1.51883,1.51903,42300000.0
2007-01-19 23:00:00,1.51892,1.51892,1.51869,1.51869,39900000.0
2007-01-19 23:01:00,1.51882,1.51901,1.51866,1.51899,43100000.0
2007-01-19 23:02:00,1.51885,1.51893,1.51883,1.51888,35400000.0
2007-01-19 23:03:00,1.5191,1.51929,1.51902,1.51902,105400000.0
2007-01-19 23:04:00,1.51915,1.51934,1.51915,1.51933,30400000.0
2007-01-19 23:05:00,1.51927,1.51947,1.51926,1.51947,75100003.0
2007-01-19 23:06:00,1.51949,1.51958,1.51912,1.51945,49400000.0
2007-01-19 23:07:00,1.51924,1.51951,1.51924,1.51926,36300000.0
2007-01-19 23:08:00,1.51909,1.51929,1.51891,1.51892,25800000.0
2007-01-19 23:09:00,1.51882,1.51895,1.51872,1.51875,36500000.0
2007-01-19 23:10:00,1.51867,1.519,1.51853,1.51876,56100000.0
2007-01-19 23:11:00,1.51887,1.51892,1.51878,1.51888,59000000.0
2007-01-19 23:12:00,1.51896,1.51896,1.51877,1.51891,44600000.0
2007-01-19 23:13:00,1.51809,1.51883,1.51809,1.51863,38300000.0
2007-01-19 23:14:00,1.5188,1.51887,1.51868,1.51872,23600000.0
2007-01-19 23:15:00,1.51878,1.51881,1.51819,1.51837,37600000.0
2007-01-19 23:16:00,1.5186,1.51873,1.51851,1.51858,29200000.0
2007-01-19 23:17:00,1.51865,1.51879,1.51851,1.51851,36400000.0
2007-01-19 23:18:00,1.51868,1.51876,1.51841,1.51859,39600000.0
2007-01-19 23:19:00,1.51853,1.51877,1.51851,1.51872,41400000.0
2007-01-19 23:20:00,1.51883,1.51883,1.51824,1.51865,30200000.0
2007-01-19 23:21:00,1.51878,1.51893,1.51868,1.51868,45800000.0
2007-01-19 23:22:00,1.5188,1.51903,1.51863,1.5189,37200000.0
2007-01-19 23:23:00,1.51874,1.51891,1.51869,1.51891,35400000.0
2007-01-19 23:24:00,1.51881,1.51901,1.51872,1.51872,32400000.0
2007-01-19 23:25:00,1.51895,1.51905,1.51885,1.51888,25400000.0
2007-01-19 23:26:00,1.51908,1.51928,1.51904,1.51917,32400000.0
2007-01-19 23:27:00,1.519,1.51927,1.51895,1.51907,44800000.0
2007-01-19 23:28:00,1.51926,1.51934,1.51892,1.51892,48200000.0
2007-01-19 23:29:00,1.51912,1.51934,1.51899,1.51915,49200000.0
2007-01-19 23:30:00,1.51916,1.51966,1.51916,1.5196,33900000.0
2007-01-19 23:31:00,1.51954,1.51966,1.51928,1.51966,22000000.0
2007-01-19 23:32:00,1.51951,1.51976,1.51951,1.51966,33500000.0
2007-01-19 23:33:00,1.51951,1.51964,1.51945,1.51945,30000000.0
2007-01-19 23:34:00,1.51943,1.51951,1.51923,1.51927,43400000.0
2007-01-19 23:35:00,1.51945,1.51945,1.51902,1.5193,48700000.0
2007-01-19 23:36:00,1.51949,1.51957,1.51941,1.51941,31800000.0
2007-01-19 23:37:00,1.51956,1.51964,1.51947,1.5196,28200000.0
2007-01-19 23:38:00,1.51964,1.51967,1.51934,1.51943,29000000.0
2007-01-19 23:39:00,1.5193,1.51955,1.51923,1.51947,33800000.0
2007-01-19 23:40:00,1.51969,1.51969,1.51924,1.51924,26800000.0
2007-01-19 23:41:00,1.51947,1.51957,1.51907,1.51907,44400000.0
2007-01-19 23:42:00,1.51956,1.5196,1.51936,1.5195,28200000.0
2007-01-19 23:43:00,1.51974,1.51975,1.51913,1.51962,33200000.0
2007-01-19 23:44:00,1.51994,1.51994,1.51958,1.51961,48300000.0
2007-01-19 23:45:00,1.51931,1.51965,1.51916,1.51947,48400001.0
2007-01-19 23:46:00,1.51963,1.51972,1.51944,1.51944,42100000.0
2007-01-19 23:47:00,1.51953,1.51966,1.51942,1.51958,60600000.0
2007-01-19 23:48:00,1.51967,1.51967,1.51936,1.51961,32400000.0
2007-01-19 23:49:00,1.51973,1.51973,1.51922,1.51953,28800000.0
2007-01-19 23:50:00,1.51965,1.5198,1.51943,1.51959,43600000.0
2007-01-19 23:51:00,1.51999,1.51999,1.51962,1.51977,49900000.0
2007-01-19 23:52:00,1.51962,1.51962,1.51899,1.51929,28600000.0
2007-01-19 23:53:00,1.51957,1.51957,1.51897,1.51921,45500000.0
2007-01-19 23:54:00,1.51916,1.51921,1.51833,1.51833,32600000.0
2007-01-19 23:55:00,1.51871,1.51908,1.51871,1.51903,43100000.0
2007-01-19 23:56:00,1.51913,1.51919,1.51884,1.51891,38300000.0
2007-01-19 23:57:00,1.51885,1.51911,1.51885,1.51903,23400000.0
2007-01-22 00:00:00,1.5188,1.5188,1.5186,1.5187,50100001.0
2007-01-22 00:01:00,1.5188,1.5188,1.5187,1.5187,50100001.0
2007-01-22 00:02:00,1.5188,1.5188,1.5188,1.5188,50100001.0
2007-01-22 00:03:00,1.5187,1.5189,1.5187,1.5188,50100001.0
2007-01-22 00:05:00,1.5189,1.5189,1.5187,1.5187,50100001.0
2007-01-22 00:06:00,1.5188,1.5188,1.5187,1.5188,50100001.0
2007-01-22 00:07:00,1.519,1.519,1.519,1.519,50100001.0
2007-01-22 00:08:00,1.5186,1.5187,1.5186,1.5187,50100001.0
2007-01-22 00:09:00,1.5188,1.5189,1.5188,1.5189,50100001.0
2007-01-22 00:10:00,1.519,1.519,1.519,1.519,50100001.0
2007-01-22 00:11:00,1.5189,1.519,1.5189,1.519,50100001.0
2007-01-22 00:12:00,1.5189,1.519,1.5189,1.519,50100001.0
2007-01-22 00:22:00,1.5191,1.5191,1.519,1.5191,50100001.0
2007-01-22 00:25:00,1.519,1.5191,1.519,1.5191,50100001.0
2007-01-22 00:27:00,1.519,1.519,1.519,1.519,50100001.0
2007-01-22 00:29:00,1.5191,1.5191,1.5189,1.5189,50100001.0
2007-01-22 00:31:00,1.519,1.519,1.5188,1.5188,50100001.0
2007-01-22 00:32:00,1.519,1.519,1.519,1.519,50100001.0
2007-01-22 00:33:00,1.5188,1.5189,1.5186,1.5187,50100001.0
2007-01-22 00:34:00,1.5188,1.5189,1.5187,1.5188,50100001.0
2007-01-22 00:35:00,1.5189,1.519,1.5188,1.5188,50100001.0
2007-01-22 00:36:00,1.519,1.519,1.5188,1.5188,50100001.0
2007-01-22 00:37:00,1.5185,1.519,1.5185,1.519,50100001.0
2007-01-22 00:38:00,1.5188,1.5189,1.5188,1.5188,50100001.0
2007-01-22 00:39:00,1.519,1.519,1.5188,1.5188,50100001.0
2007-01-22 00:40:00,1.519,1.519,1.5187,1.5187,50100001.0
2007-01-22 00:41:00,1.5188,1.5189,1.5188,1.5188,50100001.0
2007-01-22 00:42:00,1.51886,1.51898,1.51884,1.51894,50100001.0
2007-01-22 00:43:00,1.51779,1.51825,1.51756,1.51825,30200000.0
2007-01-22 00:44:00,1.51867,1.5187,1.51855,1.51862,35200000.0
2007-01-22 00:45:00,1.51861,1.51861,1.51837,1.51845,53100001.0
2007-01-22 00:46:00,1.51852,1.5187,1.5185,1.51863,35600000.0
2007-01-22 00:47:00,1.51859,1.51865,1.51839,1.51846,47000000.0
2007-01-22 00:48:00,1.51817,1.51866,1.51817,1.5185,26800000.0
2007-01-22 00:49:00,1.51861,1.51864,1.51833,1.51856,57200000.0
2007-01-22 00:50:00,1.51861,1.51882,1.51855,1.51863,30400000.0
2007-01-22 00:51:00,1.51859,1.51903,1.51856,1.51903,37600000.0
2007-01-22 00:52:00,1.51887,1.51911,1.51884,1.51911,42600000.0
2007-01-22 00:53:00,1.51872,1.51896,1.51871,1.51896,44600000.0
2007-01-22 00:54:00,1.51861,1.51905,1.51861,1.51893,38600000.0
2007-01-22 00:55:00,1.51889,1.51889,1.51847,1.51882,31200000.0
2007-01-22 00:56:00,1.51843,1.51862,1.51843,1.51851,38200000.0
2007-01-22 00:57:00,1.51863,1.5187,1.51845,1.51845,25800000.0
2007-01-22 00:58:00,1.51885,1.51888,1.5187,1.5188,42700000.0
2007-01-22 00:59:00,1.51877,1.51877,1.51853,1.51877,38000000.0
2007-01-22 01:00:00,1.51865,1.51877,1.5184,1.5184,26800000.0
2007-01-22 01:01:00,1.51848,1.51877,1.51846,1.51864,42800000.0
2007-01-22 01:02:00,1.51879,1.51906,1.51844,1.51844,49000000.0
2007-01-22 01:03:00,1.51879,1.51879,1.51844,1.51859,37400000.0
2007-01-22 01:04:00,1.51865,1.51882,1.51865,1.5187,39800000.0
2007-01-22 01:05:00,1.51878,1.51881,1.51866,1.51881,38100000.0
2007-01-22 01:06:00,1.51882,1.51888,1.51856,1.51888,41700000.0
2007-01-22 01:07:00,1.51883,1.51895,1.5187,1.51883,42000000.0
2007-01-22 01:08:00,1.51866,1.51886,1.51842,1.51842,25800000.0
2007-01-22 01:09:00,1.51867,1.51867,1.51829,1.51851,35400000.0
2007-01-22 01:10:00,1.51881,1.51883,1.51844,1.51874,32800000.0
2007-01-22 01:11:00,1.5189,1.51897,1.5188,1.5189,31600000.0
2007-01-22 01:12:00,1.51883,1.51903,1.51863,1.5189,24400000.0
2007-01-22 01:13:00,1.51912,1.51923,1.51886,1.51923,30600000.0
2007-01-22 01:14:00,1.51904,1.51917,1.5188,1.51895,37800000.0
2007-01-22 01:15:00,1.51909,1.51914,1.51879,1.51911,36400000.0
2007-01-22 01:16:00,1.51897,1.51916,1.51893,1.51899,49400000.0
2007-01-22 01:17:00,1.51914,1.51914,1.5189,1.51899,34200000.0
2007-01-22 01:18:00,1.5189,1.51894,1.51851,1.51883,35000000.0
2007-01-22 01:19:00,1.51881,1.51899,1.51876,1.51894,63700000.0
2007-01-22 01:20:00,1.51885,1.51911,1.5184,1.51911,35300000.0
2007-01-22 01:21:00,1.51895,1.51921,1.51895,1.51906,52700000.0
2007-01-22 01:22:00,1.51922,1.51933,1.51907,1.51915,24000000.0
2007-01-22 01:23:00,1.51903,1.51905,1.51889,1.51889,42900000.0
2007-01-22 01:24:00,1.51905,1.51925,1.51902,1.5192,26900000.0
2007-01-22 01:25:00,1.5191,1.51928,1.51876,1.51915,54000000.0
2007-01-22 01:26:00,1.51901,1.5192,1.51891,1.51896,33900000.0
2007-01-22 01:27:00,1.51881,1.51889,1.51866,1.51889,29800000.0
2007-01-22 01:28:00,1.51885,1.519,1.51868,1.51893,49600000.0
2007-01-22 01:29:00,1.51898,1.519,1.51884,1.51892,24800000.0
2007-01-22 01:30:00,1.52,1.5201,1.52,1.5201,42300000.0
2007-01-22 01:31:00,1.51888,1.51907,1.51886,1.519,42300000.0
2007-01-22 01:32:00,1.51889,1.51912,1.51877,1.51892,34800000.0
2007-01-22 01:33:00,1.51899,1.51899,1.51867,1.5189,31600000.0
2007-01-22 01:34:00,1.51878,1.51891,1.51838,1.51874,35000000.0
2007-01-22 01:35:00,1.51882,1.51902,1.51857,1.51857,74800002.0
2007-01-22 01:36:00,1.51883,1.51903,1.51878,1.51878,24200000.0
2007-01-22 01:37:00,1.51874,1.51878,1.51823,1.51878,30000000.0
2007-01-22 01:38:00,1.51894,1.51906,1.51882,1.51901,26300000.0
2007-01-22 01:39:00,1.51882,1.51896,1.51848,1.51875,39200000.0
2007-01-22 01:40:00,1.51868,1.51898,1.51866,1.51866,28200000.0
2007-01-22 01:41:00,1.51859,1.51911,1.51859,1.51876,46600000.0
2007-01-22 01:42:00,1.51875,1.51877,1.51842,1.51867,42000001.0
2007-01-22 01:43:00,1.51886,1.51886,1.51823,1.51873,37800000.0
2007-01-22 01:44:00,1.51873,1.51888,1.51848,1.51876,23200000.0
2007-01-22 01:45:00,1.51868,1.51895,1.51854,1.51854,42200000.0
2007-01-22 01:46:00,1.51865,1.51891,1.51865,1.51888,38700000.0
2007-01-22 01:47:00,1.51866,1.51881,1.51853,1.51853,28200000.0
2007-01-22 01:48:00,1.51903,1.51917,1.51865,1.51865,59700000.0
2007-01-22 01:49:00,1.5191,1.51919,1.51845,1.51886,35100000.0
2007-01-22 01:50:00,1.51884,1.51933,1.51858,1.51933,51200001.0
2007-01-22 01:51:00,1.51936,1.51936,1.5192,1.51936,27800000.0
2007-01-22 01:52:00,1.51941,1.51951,1.51925,1.51925,31800000.0
2007-01-22 01:53:00,1.51967,1.51967,1.51941,1.51941,73800001.0
2007-01-22 01:54:00,1.51938,1.51958,1.51934,1.51958,43600000.0
2007-01-22 01:55:00,1.51955,1.51967,1.51936,1.51936,44800000.0
2007-01-22 01:56:00,1.51952,1.51981,1.51939,1.51973,28400000.0
2007-01-22 01:57:00,1.51959,1.51972,1.51951,1.51959,59900000.0
2007-01-22 01:58:00,1.51968,1.5197,1.51926,1.51926,40800001.0
2007-01-22 01:59:00,1.51956,1.51984,1.51949,1.51951,66200000.0
2007-01-22 02:00:00,1.51928,1.51993,1.51928,1.51967,30400000.0
2007-01-22 02:01:00,1.51946,1.51964,1.51943,1.5196,89500002.0
2007-01-22 02:02:00,1.51947,1.5199,1.51946,1.5199,114800001.0
2007-01-22 02:03:00,1.51998,1.52026,1.51994,1.52003,77400000.0
2007-01-22 02:04:00,1.51995,1.52029,1.51995,1.51996,76200000.0
2007-01-22 02:05:00,1.52001,1.5201,1.51996,1.51996,60600000.0
2007-01-22 02:06:00,1.52002,1.52002,1.51962,1.51996,72800000.0
2007-01-22 02:07:00,1.51994,1.51997,1.51956,1.51986,204200000.0
2007-01-22 02:08:00,1.5199,1.5199,1.5197,1.5197,44600000.0
2007-01-22 02:09:00,1.51958,1.51982,1.51938,1.51964,206100000.0
2007-01-22 02:10:00,1.51928,1.51958,1.51928,1.51939,146600000.0
2007-01-22 02:11:00,1.51941,1.51958,1.51941,1.51958,32600000.0
2007-01-22 02:12:00,1.51964,1.5198,1.51964,1.5198,72100000.0
2007-01-22 02:13:00,1.5199,1.52,1.51988,1.51995,53000000.0
2007-01-22 02:14:00,1.52,1.52014,1.51978,1.52014,177700001.0
2007-01-22 02:15:00,1.52016,1.52023,1.51998,1.52011,282100002.0
2007-01-22 02:16:00,1.52036,1.52047,1.52021,1.52044,77200001.0
2007-01-22 02:17:00,1.52009,1.52016,1.51925,1.51951,243200000.0
2007-01-22 02:18:00,1.51964,1.51989,1.51919,1.51959,40000000.0
2007-01-22 02:19:00,1.51974,1.52,1.51964,1.51971,50500000.0
2007-01-22 02:20:00,1.51979,1.52006,1.51976,1.52006,46200000.0
2007-01-22 02:21:00,1.51985,1.52004,1.51965,1.52004,46800000.0
2007-01-22 02:22:00,1.51982,1.51983,1.51978,1.51983,26800000.0
2007-01-22 02:23:00,1.52014,1.52033,1.52003,1.52018,41700000.0
2007-01-22 02:24:00,1.52004,1.52042,1.52004,1.52042,33900000.0
2007-01-22 02:25:00,1.5204,1.52046,1.51997,1.52011,94800001.0
2007-01-22 02:26:00,1.51997,1.52043,1.51997,1.52022,88900000.0
2007-01-22 02:27:00,1.52011,1.52012,1.51986,1.51992,64800000.0
2007-01-22 02:28:00,1.52018,1.52027,1.52012,1.52021,34500000.0
2007-01-22 02:29:00,1.52038,1.52038,1.51987,1.52023,27600000.0
2007-01-22 02:30:00,1.52034,1.52038,1.52015,1.52029,37200000.0
2007-01-22 02:31:00,1.52005,1.52006,1.51984,1.51984,60100000.0
2007-01-22 02:32:00,1.52005,1.5202,1.51991,1.52013,61700000.0
2007-01-22 02:33:00,1.5199,1.52006,1.51984,1.51995,209800000.0
2007-01-22 02:34:00,1.52023,1.52041,1.52011,1.52035,44300000.0
2007-01-22 02:35:00,1.52043,1.52068,1.52012,1.52031,76500000.0
2007-01-22 02:36:00,1.52058,1.52074,1.52057,1.52069,24800000.0
2007-01-22 02:37:00,1.52042,1.52054,1.52041,1.52042,69000000.0
2007-01-22 02:38:00,1.52054,1.52058,1.52034,1.52035,41900000.0
2007-01-22 02:39:00,1.52038,1.52042,1.52023,1.52038,41700000.0
2007-01-22 02:40:00,1.52043,1.52072,1.52043,1.52051,35000000.0
2007-01-22 02:41:00,1.52052,1.52057,1.52044,1.52044,27000000.0
2007-01-22 02:42:00,1.5205,1.52066,1.52043,1.52063,42600000.0
2007-01-22 02:43:00,1.5206,1.52069,1.52051,1.52069,45600000.0
2007-01-22 02:44:00,1.52071,1.5209,1.52064,1.5209,26400000.0
2007-01-22 02:45:00,1.52045,1.52065,1.52036,1.52056,37300000.0
2007-01-22 02:46:00,1.52051,1.52068,1.52037,1.52048,150600000.0
2007-01-22 02:47:00,1.52093,1.52113,1.52047,1.52077,214100001.0
2007-01-22 02:48:00,1.52084,1.5209,1.52062,1.5208,115100001.0
2007-01-22 02:49:00,1.52052,1.52069,1.5202,1.52034,69200001.0
2007-01-22 02:50:00,1.52058,1.5208,1.52028,1.5208,120400000.0
2007-01-22 02:51:00,1.52033,1.52053,1.52013,1.52046,54800000.0
2007-01-22 02:52:00,1.52073,1.52073,1.52052,1.52065,15800000.0
2007-01-22 02:53:00,1.52089,1.52101,1.52069,1.52089,31300000.0
2007-01-22 02:54:00,1.52109,1.52127,1.52072,1.52072,40200000.0
2007-01-22 02:55:00,1.52081,1.52119,1.52065,1.52086,54200001.0
2007-01-22 02:56:00,1.52055,1.52055,1.52037,1.52042,54200000.0
2007-01-22 02:57:00,1.52048,1.52052,1.52047,1.52048,37200000.0
2007-01-22 02:58:00,1.52071,1.52082,1.52058,1.52058,61400000.0
2007-01-22 02:59:00,1.52067,1.52085,1.52063,1.52063,64200000.0
2007-01-22 03:00:00,1.52064,1.52097,1.52064,1.52094,133000000.0
2007-01-22 03:01:00,1.52092,1.52093,1.52074,1.52093,28400000.0
2007-01-22 03:02:00,1.52079,1.5208,1.52058,1.52059,35500000.0
2007-01-22 03:03:00,1.52057,1.52064,1.5205,1.52055,66500000.0
2007-01-22 03:04:00,1.5205,1.52088,1.52039,1.52042,51800000.0
2007-01-22 03:05:00,1.52039,1.52043,1.52029,1.52034,60000000.0
2007-01-22 03:06:00,1.5207,1.52076,1.5206,1.52068,47100000.0
2007-01-22 03:07:00,1.52062,1.52095,1.52052,1.5209,87000000.0
2007-01-22 03:08:00,1.52085,1.52085,1.52033,1.52044,67400000.0
2007-01-22 03:09:00,1.52078,1.52095,1.52046,1.52095,28200000.0
2007-01-22 03:10:00,1.52055,1.52093,1.52055,1.52093,44600000.0
2007-01-22 03:11:00,1.52046,1.52049,1.52031,1.52031,42000001.0
2007-01-22 03:12:00,1.52054,1.52077,1.5203,1.52053,35400000.0
2007-01-22 03:13:00,1.5203,1.52075,1.5203,1.52063,45300000.0
2007-01-22 03:14:00,1.52059,1.52079,1.52034,1.52064,36400000.0
2007-01-22 03:15:00,1.52029,1.52074,1.52029,1.52072,42800000.0
2007-01-22 03:16:00,1.5207,1.52083,1.52045,1.5208,37600000.0
2007-01-22 03:17:00,1.52077,1.52084,1.52037,1.52082,43300000.0
2007-01-22 03:18:00,1.5208,1.52091,1.52057,1.52088,23200000.0
2007-01-22 03:19:00,1.52089,1.52107,1.52071,1.52107,24600000.0
2007-01-22 03:20:00,1.5206,1.52114,1.5206,1.52088,48300000.0
2007-01-22 03:21:00,1.52051,1.52057,1.52051,1.52057,51400001.0
2007-01-22 03:22:00,1.52046,1.52046,1.52033,1.52038,76600000.0
2007-01-22 03:23:00,1.52039,1.52047,1.52034,1.52046,57400000.0
2007-01-22 03:24:00,1.52049,1.52049,1.52039,1.52041,52200000.0
2007-01-22 03:25:00,1.52089,1.5209,1.52056,1.52065,28400000.0
2007-01-22 03:26:00,1.52047,1.52057,1.52042,1.52053,134900000.0
2007-01-22 03:27:00,1.52054,1.52054,1.52037,1.52052,95000000.0
2007-01-22 03:28:00,1.5205,1.52052,1.52044,1.52045,47000001.0
2007-01-22 03:29:00,1.52052,1.52057,1.52048,1.52056,46800000.0
2007-01-22 03:30:00,1.5206,1.52062,1.52042,1.52059,64400000.0
2007-01-22 03:31:00,1.52055,1.5209,1.52055,1.5209,41300000.0
2007-01-22 03:32:00,1.52085,1.52096,1.52064,1.52067,24400000.0
2007-01-22 03:33:00,1.52048,1.52064,1.52048,1.52058,64300001.0
2007-01-22 03:34:00,1.52082,1.52094,1.52056,1.52056,28000000.0
2007-01-22 03:35:00,1.52077,1.52089,1.52064,1.52076,68400000.0
2007-01-22 03:36:00,1.5209,1.52117,1.52076,1.5211,32700000.0
2007-01-22 03:37:00,1.52096,1.52104,1.52069,1.52101,48000000.0
2007-01-22 03:38:00,1.52108,1.52119,1.52088,1.52109,32200000.0
2007-01-22 03:39:00,1.5207,1.5207,1.52051,1.52052,68200001.0
2007-01-22 03:40:00,1.52054,1.52104,1.5204,1.52097,136900000.0
2007-01-22 03:41:00,1.52097,1.52112,1.52095,1.52109,74200000.0
2007-01-22 03:42:00,1.52111,1.52114,1.52101,1.52111,73600000.0
2007-01-22 03:43:00,1.52101,1.52116,1.52101,1.52116,33400000.0
2007-01-22 03:44:00,1.5209,1.52104,1.52076,1.52102,40200000.0
2007-01-22 03:45:00,1.52104,1.52136,1.52092,1.52136,37300000.0
2007-01-22 03:46:00,1.52103,1.52103,1.52083,1.52085,61900001.0
2007-01-22 03:47:00,1.52095,1.52108,1.52093,1.52093,29000000.0
2007-01-22 03:48:00,1.5213,1.52133,1.52107,1.52119,25700000.0
2007-01-22 03:49:00,1.52117,1.52117,1.52066,1.52072,56800000.0
2007-01-22 03:50:00,1.52116,1.52136,1.52101,1.52102,83400000.0
2007-01-22 03:51:00,1.52121,1.52127,1.52115,1.52115,44400000.0
2007-01-22 03:52:00,1.52121,1.52126,1.52081,1.52098,64800000.0
2007-01-22 03:53:00,1.52091,1.52101,1.5208,1.52084,45600000.0
2007-01-22 03:54:00,1.52078,1.52139,1.52075,1.52097,37200000.0
2007-01-22 03:55:00,1.52121,1.5213,1.52099,1.5213,30800000.0
2007-01-22 03:56:00,1.52122,1.52135,1.5212,1.5212,14200000.0
2007-01-22 03:57:00,1.52057,1.52068,1.52049,1.52065,139500000.0
2007-01-22 03:58:00,1.52063,1.52149,1.52056,1.5206,226100000.0
2007-01-22 03:59:00,1.52093,1.52123,1.52089,1.52112,161400000.0
2007-01-22 04:00:00,1.52103,1.52111,1.52085,1.52085,80100000.0
2007-01-22 04:01:00,1.5208,1.52104,1.52072,1.52093,146500000.0
2007-01-22 04:02:00,1.52092,1.52113,1.52071,1.52071,129000000.0
2007-01-22 04:03:00,1.52085,1.52091,1.52059,1.52078,89500000.0
2007-01-22 04:04:00,1.52058,1.5207,1.52052,1.52063,122300000.0
2007-01-22 04:05:00,1.52049,1.52099,1.52037,1.52099,241100002.0
2007-01-22 04:06:00,1.52078,1.52136,1.52078,1.52089,128400001.0
2007-01-22 04:07:00,1.52097,1.52112,1.52085,1.52085,155300000.0
2007-01-22 04:08:00,1.52111,1.52112,1.52105,1.52105,5400000.0
2007-01-22 04:09:00,1.52122,1.52128,1.52101,1.52128,25400000.0
2007-01-22 04:10:00,1.52117,1.52117,1.52083,1.52097,119400000.0
2007-01-22 04:11:00,1.52113,1.52135,1.52096,1.52107,45500000.0
2007-01-22 04:12:00,1.52096,1.52108,1.52092,1.52094,64000000.0
2007-01-22 04:13:00,1.52088,1.52102,1.52075,1.52093,63000000.0
2007-01-22 04:14:00,1.521,1.52103,1.52091,1.52096,85300000.0
2007-01-22 04:15:00,1.52096,1.52123,1.52094,1.52122,74100000.0
2007-01-22 04:16:00,1.52114,1.52117,1.52087,1.52099,95200000.0
2007-01-22 04:17:00,1.52115,1.52121,1.52107,1.52112,60900000.0
2007-01-22 04:18:00,1.52105,1.52123,1.52096,1.52109,138500000.0
2007-01-22 04:19:00,1.52117,1.52124,1.52111,1.52122,120400000.0
2007-01-22 04:20:00,1.5212,1.52128,1.52099,1.52106,188000000.0
2007-01-22 04:21:00,1.5211,1.52127,1.52107,1.52118,42200000.0
2007-01-22 04:22:00,1.52121,1.5216,1.52101,1.5216,39400000.0
2007-01-22 04:23:00,1.5213,1.52143,1.52126,1.52143,41700001.0
2007-01-22 04:24:00,1.5214,1.52147,1.52134,1.52135,134000000.0
2007-01-22 04:25:00,1.52131,1.52231,1.52131,1.5217,202800000.0
2007-01-22 04:26:00,1.52166,1.52166,1.52132,1.52137,118500000.0
2007-01-22 04:27:00,1.52158,1.52177,1.52148,1.52158,57200000.0
2007-01-22 04:28:00,1.52164,1.5217,1.52147,1.52147,66200000.0
2007-01-22 04:29:00,1.52145,1.52188,1.52145,1.52181,72800000.0
2007-01-22 04:30:00,1.52146,1.52187,1.52137,1.52179,90800000.0
2007-01-22 04:31:00,1.52177,1.52189,1.52146,1.52171,25400000.0
2007-01-22 04:32:00,1.5217,1.5217,1.52159,1.52166,22000000.0
2007-01-22 04:33:00,1.5218,1.52185,1.52166,1.52174,64800001.0
2007-01-22 04:34:00,1.52173,1.52191,1.52169,1.52178,39000000.0
2007-01-22 04:35:00,1.52168,1.52188,1.52166,1.52167,59600000.0
2007-01-22 04:36:00,1.52189,1.52197,1.52123,1.52181,170800001.0
2007-01-22 04:37:00,1.52168,1.52199,1.52142,1.52173,140800000.0
2007-01-22 04:38:00,1.52163,1.52163,1.52142,1.52155,45300000.0
2007-01-22 04:39:00,1.52139,1.52163,1.52131,1.52131,58800000.0
2007-01-22 04:40:00,1.52133,1.52165,1.52133,1.52165,30400000.0
2007-01-22 04:41:00,1.52142,1.52185,1.52142,1.5216,53500000.0
2007-01-22 04:42:00,1.52141,1.52161,1.5214,1.52154,73200000.0
2007-01-22 04:43:00,1.52147,1.52147,1.52133,1.52133,73400001.0
2007-01-22 04:44:00,1.5213,1.52169,1.5213,1.52167,25600000.0
2007-01-22 04:45:00,1.52172,1.52186,1.52146,1.52162,37200000.0
2007-01-22 04:46:00,1.52137,1.52151,1.52137,1.52144,72700000.0
2007-01-22 04:47:00,1.52149,1.52183,1.52135,1.52182,84000000.0
2007-01-22 04:48:00,1.5215,1.52177,1.5215,1.52177,65800001.0
2007-01-22 04:49:00,1.5217,1.5217,1.52124,1.52133,72000000.0
2007-01-22 04:50:00,1.52177,1.52177,1.52149,1.52157,49800000.0
2007-01-22 04:51:00,1.52128,1.52129,1.52123,1.52129,28400000.0
2007-01-22 04:52:00,1.5213,1.5218,1.52127,1.52163,48600000.0
2007-01-22 04:53:00,1.5215,1.52174,1.52142,1.52157,67200000.0
2007-01-22 04:54:00,1.52136,1.52161,1.52134,1.52134,42200000.0
2007-01-22 04:55:00,1.52165,1.52176,1.52133,1.52176,28200000.0
2007-01-22 04:56:00,1.52154,1.52176,1.52153,1.5216,31500000.0
2007-01-22 04:57:00,1.52127,1.52173,1.52127,1.5213,62600000.0
2007-01-22 04:58:00,1.52123,1.5216,1.52112,1.52154,28000000.0
2007-01-22 04:59:00,1.52138,1.52157,1.52138,1.52141,113900000.0
2007-01-22 05:00:00,1.52181,1.52181,1.52159,1.52168,24200000.0
2007-01-22 05:01:00,1.52154,1.52184,1.52154,1.52184,44900000.0
2007-01-22 05:02:00,1.52178,1.52188,1.52158,1.52178,23400000.0
2007-01-22 05:03:00,1.52163,1.52186,1.52157,1.52162,140300000.0
2007-01-22 05:04:00,1.52172,1.52175,1.52163,1.52165,243500001.0
2007-01-22 05:05:00,1.52171,1.52182,1.52167,1.52177,177200000.0
2007-01-22 05:06:00,1.52182,1.52182,1.52163,1.52173,168200001.0
2007-01-22 05:07:00,1.52158,1.5219,1.52158,1.52158,264100000.0
2007-01-22 05:08:00,1.52185,1.52202,1.52173,1.52177,322700001.0
2007-01-22 05:09:00,1.52169,1.52214,1.52165,1.52165,193300002.0
2007-01-22 05:10:00,1.52172,1.52182,1.52167,1.52181,244200000.0
2007-01-22 05:11:00,1.52174,1.5218,1.52159,1.52163,172100003.0
2007-01-22 05:12:00,1.52172,1.5218,1.52167,1.52167,113400000.0
2007-01-22 05:13:00,1.52175,1.52209,1.52175,1.52193,169500000.0
2007-01-22 05:14:00,1.52183,1.52189,1.52167,1.52167,195400000.0
2007-01-22 05:15:00,1.52183,1.52199,1.5217,1.52193,22000000.0
2007-01-22 05:16:00,1.52176,1.52189,1.52162,1.52178,216300001.0
2007-01-22 05:17:00,1.52186,1.52203,1.52174,1.52196,178200000.0
2007-01-22 05:18:00,1.52199,1.52208,1.52176,1.52185,250700000.0
2007-01-22 05:19:00,1.52157,1.52201,1.52154,1.52156,317800003.0
2007-01-22 05:20:00,1.52156,1.52175,1.52153,1.52162,243500001.0
2007-01-22 05:21:00,1.52156,1.52198,1.52154,1.52176,288600000.0
2007-01-22 05:22:00,1.52181,1.52201,1.52177,1.52192,225700000.0
2007-01-22 05:23:00,1.52184,1.52197,1.52177,1.52182,137600000.0
2007-01-22 05:24:00,1.52173,1.52182,1.52173,1.52175,216000002.0
2007-01-22 05:25:00,1.5219,1.52199,1.52162,1.52171,228200000.0
2007-01-22 05:26:00,1.52168,1.52168,1.52153,1.52163,142500002.0
2007-01-22 05:27:00,1.52187,1.5219,1.52151,1.52171,195400000.0
2007-01-22 05:28:00,1.52163,1.52175,1.52133,1.52166,291800001.0
2007-01-22 05:29:00,1.52165,1.52175,1.52147,1.52155,243100000.0
2007-01-22 05:30:00,1.52153,1.52171,1.52132,1.52141,193900001.0
2007-01-22 05:31:00,1.52148,1.52189,1.52148,1.52157,66100000.0
2007-01-22 05:32:00,1.52166,1.52192,1.52161,1.52185,159000001.0
2007-01-22 05:33:00,1.52182,1.52182,1.52167,1.52172,163100001.0
2007-01-22 05:34:00,1.52153,1.52188,1.52141,1.52142,220200001.0
2007-01-22 05:35:00,1.52164,1.52175,1.52159,1.52174,26000000.0
2007-01-22 05:36:00,1.52154,1.52166,1.52152,1.52156,179300000.0
2007-01-22 05:37:00,1.52149,1.52157,1.52137,1.52138,168400000.0
2007-01-22 05:38:00,1.52142,1.52162,1.52141,1.52149,175700000.0
2007-01-22 05:39:00,1.5215,1.52169,1.52145,1.52157,160700000.0
2007-01-22 05:40:00,1.52138,1.52158,1.52126,1.52154,294300003.0
2007-01-22 05:41:00,1.52147,1.52162,1.52129,1.52138,117900000.0
2007-01-22 05:42:00,1.52152,1.52166,1.52145,1.5215,225000000.0
2007-01-22 05:43:00,1.52147,1.52158,1.52143,1.52147,85000000.0
2007-01-22 05:44:00,1.52143,1.52157,1.52132,1.52136,151200000.0
2007-01-22 05:45:00,1.52141,1.52165,1.52137,1.52146,167700000.0
2007-01-22 05:46:00,1.52151,1.52162,1.52141,1.52153,198900000.0
2007-01-22 05:47:00,1.52157,1.52178,1.5215,1.52171,193200000.0
2007-01-22 05:49:00,1.52137,1.52148,1.52114,1.52117,179700000.0
2007-01-22 05:50:00,1.52119,1.52157,1.52119,1.52126,281900001.0
2007-01-22 05:51:00,1.52141,1.5215,1.52131,1.52131,162100000.0
2007-01-22 05:52:00,1.5213,1.52155,1.5213,1.52147,207200001.0
2007-01-22 05:53:00,1.52141,1.52165,1.52134,1.52134,95100000.0
2007-01-22 05:54:00,1.52139,1.52156,1.52124,1.52149,196700002.0
2007-01-22 05:55:00,1.52146,1.52159,1.52131,1.52141,214900000.0
2007-01-22 05:56:00,1.52141,1.52172,1.52134,1.52137,115400000.0
2007-01-22 05:57:00,1.52141,1.52148,1.52132,1.52138,176600000.0
2007-01-22 05:58:00,1.5214,1.5215,1.5213,1.5213,140200000.0
2007-01-22 05:59:00,1.52138,1.52141,1.52124,1.52126,89700000.0
2007-01-22 06:00:00,1.52129,1.52139,1.52127,1.52134,187200000.0
2007-01-22 06:01:00,1.52132,1.52139,1.52124,1.52126,197000001.0
2007-01-22 06:02:00,1.52121,1.52136,1.52113,1.52117,277200002.0
2007-01-22 06:03:00,1.52128,1.52141,1.52119,1.52137,51800000.0
2007-01-22 06:04:00,1.52133,1.52136,1.52122,1.52136,180900001.0
2007-01-22 06:05:00,1.52135,1.52151,1.5213,1.52132,446000003.0
2007-01-22 06:06:00,1.52135,1.52151,1.52135,1.52139,94600000.0
2007-01-22 06:07:00,1.52139,1.52139,1.52109,1.52136,329500001.0
2007-01-22 06:08:00,1.52124,1.52158,1.52121,1.52132,548600001.0
2007-01-22 06:09:00,1.5213,1.52183,1.5213,1.52145,401400001.0
2007-01-22 06:10:00,1.52157,1.52161,1.52141,1.52149,284100000.0
2007-01-22 06:11:00,1.52142,1.52149,1.52129,1.52137,449000001.0
2007-01-22 06:12:00,1.52141,1.52166,1.52136,1.52161,251000000.0
2007-01-22 06:13:00,1.52144,1.52159,1.52126,1.52129,301000000.0
2007-01-22 06:14:00,1.52151,1.52169,1.52135,1.52143,352400002.0
2007-01-22 06:15:00,1.52141,1.52148,1.52131,1.52144,158300000.0
2007-01-22 06:16:00,1.52126,1.52153,1.52125,1.52153,182500000.0
2007-01-22 06:17:00,1.52138,1.52159,1.52138,1.52142,193200000.0
2007-01-22 06:18:00,1.52138,1.52151,1.52133,1.52135,230500001.0
2007-01-22 06:19:00,1.52135,1.52151,1.52134,1.52149,180200001.0
2007-01-22 06:20:00,1.52143,1.52159,1.52131,1.52131,330600000.0
2007-01-22 06:21:00,1.52139,1.52145,1.52124,1.52135,225200000.0
2007-01-22 06:22:00,1.5213,1.52158,1.52124,1.5213,225300000.0
2007-01-22 06:23:00,1.52115,1.5213,1.5211,1.5213,350600003.0
2007-01-22 06:24:00,1.52131,1.52151,1.52119,1.52133,350500000.0
2007-01-22 06:25:00,1.52123,1.52138,1.5212,1.52128,217100000.0
2007-01-22 06:26:00,1.52124,1.52142,1.52116,1.52122,319000000.0
2007-01-22 06:27:00,1.5215,1.52165,1.52148,1.52154,403100000.0
2007-01-22 06:28:00,1.52147,1.52156,1.52124,1.52134,374700001.0
2007-01-22 06:29:00,1.52129,1.52134,1.52115,1.52118,107200000.0
2007-01-22 06:30:00,1.52111,1.52141,1.52107,1.52123,260500002.0
2007-01-22 06:31:00,1.52125,1.52132,1.52108,1.52116,176700000.0
2007-01-22 06:32:00,1.5211,1.52114,1.521,1.52106,176500000.0
2007-01-22 06:33:00,1.52105,1.52115,1.52095,1.52097,258800001.0
2007-01-22 06:34:00,1.52101,1.52111,1.52094,1.52106,214000000.0
2007-01-22 06:35:00,1.52093,1.52117,1.52084,1.52088,133100002.0
2007-01-22 06:36:00,1.52087,1.52103,1.52087,1.52094,69000000.0
2007-01-22 06:37:00,1.52092,1.52099,1.52086,1.52091,215600000.0
2007-01-22 06:38:00,1.52091,1.52115,1.52089,1.52094,119000000.0
2007-01-22 06:39:00,1.52104,1.52111,1.52095,1.52111,33800000.0
2007-01-22 06:40:00,1.52111,1.52117,1.5209,1.52098,168300000.0
2007-01-22 06:41:00,1.521,1.52107,1.52091,1.52098,180200000.0
2007-01-22 06:42:00,1.52101,1.52119,1.52089,1.52109,291500000.0
2007-01-22 06:43:00,1.52115,1.52123,1.52107,1.5211,173700000.0
2007-01-22 06:44:00,1.52107,1.52109,1.52094,1.52099,306200000.0
2007-01-22 06:45:00,1.52104,1.52109,1.52094,1.52109,260900001.0
2007-01-22 06:46:00,1.52099,1.52109,1.52094,1.52105,245200000.0
2007-01-22 06:47:00,1.52106,1.52117,1.52098,1.52109,250200001.0
2007-01-22 06:48:00,1.52094,1.52118,1.52094,1.52107,32800000.0
2007-01-22 06:49:00,1.52099,1.52121,1.52089,1.52107,276400002.0
2007-01-22 06:50:00,1.5212,1.52128,1.52108,1.52112,36300000.0
2007-01-22 06:51:00,1.52127,1.52127,1.52077,1.52105,33800000.0
2007-01-22 06:52:00,1.52091,1.52116,1.5209,1.52113,213900000.0
2007-01-22 06:53:00,1.52122,1.52153,1.52118,1.52138,211500000.0
2007-01-22 06:54:00,1.52133,1.52151,1.52109,1.5211,460400001.0
2007-01-22 06:55:00,1.52115,1.52125,1.521,1.52115,296400000.0
2007-01-22 06:56:00,1.52131,1.52131,1.52111,1.52111,31700000.0
2007-01-22 06:57:00,1.52128,1.52131,1.52119,1.52131,71000001.0
2007-01-22 06:58:00,1.52127,1.52128,1.52107,1.52122,221800000.0
2007-01-22 06:59:00,1.52117,1.52157,1.52115,1.5213,314900001.0
2007-01-22 07:00:00,1.52144,1.52153,1.52142,1.52148,107400000.0
2007-01-22 07:01:00,1.52127,1.52143,1.52127,1.52136,277100000.0
2007-01-22 07:02:00,1.52135,1.52147,1.5212,1.52126,376800001.0
2007-01-22 07:03:00,1.52128,1.52134,1.52116,1.52123,146800001.0
2007-01-22 07:04:00,1.52121,1.52133,1.52112,1.52125,336300003.0
2007-01-22 07:05:00,1.5213,1.52132,1.52119,1.52123,120200002.0
2007-01-22 07:06:00,1.52124,1.52134,1.52106,1.52114,220900000.0
2007-01-22 07:07:00,1.52114,1.52123,1.52099,1.52121,176200000.0
2007-01-22 07:08:00,1.52107,1.52123,1.52093,1.521,250200000.0
2007-01-22 07:09:00,1.52091,1.52091,1.52071,1.52074,216500001.0
2007-01-22 07:10:00,1.52083,1.52083,1.52059,1.52069,403300000.0
2007-01-22 07:11:00,1.52067,1.52072,1.52056,1.52069,402300003.0
2007-01-22 07:12:00,1.52069,1.52084,1.52064,1.52082,297300001.0
2007-01-22 07:13:00,1.52084,1.52103,1.52083,1.52093,265100000.0
2007-01-22 07:14:00,1.52093,1.52097,1.5208,1.52083,507000002.0
2007-01-22 07:15:00,1.52089,1.52115,1.52069,1.52107,282800000.0
2007-01-22 07:16:00,1.52108,1.52121,1.521,1.52111,166100000.0
2007-01-22 07:17:00,1.52113,1.52122,1.52098,1.52098,218800001.0
2007-01-22 07:18:00,1.52098,1.52113,1.5209,1.52103,499700001.0
2007-01-22 07:19:00,1.52093,1.52114,1.52086,1.52102,278600000.0
2007-01-22 07:20:00,1.52107,1.52126,1.52092,1.52099,447500001.0
2007-01-22 07:21:00,1.52084,1.52108,1.52084,1.52085,259400001.0
2007-01-22 07:22:00,1.52101,1.5212,1.52095,1.5211,353400000.0
2007-01-22 07:23:00,1.52106,1.5212,1.52082,1.52094,467600000.0
2007-01-22 07:24:00,1.5208,1.52085,1.52068,1.52073,267900000.0
2007-01-22 07:25:00,1.52069,1.52085,1.5206,1.52085,380000001.0
2007-01-22 07:26:00,1.52089,1.52105,1.52081,1.52103,279600002.0
2007-01-22 07:27:00,1.5216,1.5216,1.5214,1.5214,257000002.0
2007-01-22 07:28:00,1.52099,1.52104,1.52088,1.52088,257000002.0
2007-01-22 07:29:00,1.52094,1.52119,1.52086,1.52086,182700000.0
2007-01-22 07:30:00,1.52085,1.52101,1.52081,1.52088,536200000.0
2007-01-22 07:31:00,1.52084,1.52102,1.52079,1.52088,289700000.0
2007-01-22 07:32:00,1.52079,1.52087,1.52063,1.52075,482500002.0
2007-01-22 07:33:00,1.52059,1.52074,1.52051,1.52059,396700001.0
2007-01-22 07:34:00,1.5207,1.52082,1.52062,1.52068,297000001.0
2007-01-22 07:35:00,1.5208,1.52096,1.5208,1.52083,278000001.0
2007-01-22 07:36:00,1.52086,1.52099,1.52068,1.52071,428100001.0
2007-01-22 07:37:00,1.52067,1.52084,1.52054,1.52061,202600001.0
2007-01-22 07:38:00,1.52066,1.52076,1.5206,1.52066,20800000.0
2007-01-22 07:39:00,1.5205,1.5206,1.52037,1.5206,393400002.0
2007-01-22 07:40:00,1.52054,1.5207,1.52042,1.52048,366000000.0
2007-01-22 07:41:00,1.52052,1.52101,1.52051,1.5208,628300000.0
2007-01-22 07:42:00,1.52085,1.52096,1.5207,1.52085,356400004.0
2007-01-22 07:43:00,1.52079,1.52095,1.52074,1.52091,227500000.0
2007-01-22 07:44:00,1.52086,1.52097,1.52073,1.52079,389500002.0
2007-01-22 07:45:00,1.52072,1.52099,1.5207,1.52077,375500001.0
2007-01-22 07:46:00,1.5207,1.52097,1.52069,1.52077,436800001.0
2007-01-22 07:47:00,1.52077,1.52129,1.52072,1.52077,692200002.0
2007-01-22 07:48:00,1.52073,1.52103,1.52066,1.52079,756200003.0
2007-01-22 07:49:00,1.52093,1.52107,1.52075,1.52086,639000003.0
2007-01-22 07:50:00,1.52082,1.5209,1.52058,1.52073,597400001.0
2007-01-22 07:51:00,1.52091,1.52093,1.52063,1.52085,558900000.0
2007-01-22 07:52:00,1.52078,1.52096,1.52074,1.52089,485100004.0
2007-01-22 07:53:00,1.52094,1.52132,1.52081,1.52103,597300002.0
2007-01-22 07:54:00,1.52096,1.52115,1.52085,1.5209,362600001.0
2007-01-22 07:55:00,1.52085,1.52114,1.52085,1.52088,387300001.0
2007-01-22 07:56:00,1.52085,1.52103,1.52072,1.52084,706800000.0
2007-01-22 07:57:00,1.52078,1.521,1.52065,1.52076,593700001.0
2007-01-22 07:58:00,1.52086,1.52117,1.52083,1.52092,684700000.0
2007-01-22 07:59:00,1.52106,1.52121,1.52095,1.52103,461100000.0
2007-01-22 08:00:00,1.52111,1.52127,1.52097,1.52115,386200001.0
2007-01-22 08:01:00,1.52117,1.5215,1.52112,1.52127,492400001.0
2007-01-22 08:02:00,1.52122,1.52127,1.52111,1.52113,231300002.0
2007-01-22 08:03:00,1.52105,1.5212,1.52094,1.52099,476600002.0
2007-01-22 08:04:00,1.52114,1.5215,1.52114,1.52146,449200003.0
2007-01-22 08:05:00,1.52146,1.52146,1.52119,1.52129,258400000.0
2007-01-22 08:06:00,1.52147,1.52147,1.52102,1.52126,651900000.0
2007-01-22 08:08:00,1.52114,1.5212,1.52102,1.52116,335800000.0
2007-01-22 08:09:00,1.52119,1.52131,1.52098,1.52107,524600001.0
2007-01-22 08:10:00,1.52112,1.52143,1.52099,1.52123,561600002.0
2007-01-22 08:11:00,1.52111,1.52136,1.52099,1.52111,279400003.0
2007-01-22 08:12:00,1.52101,1.52119,1.52092,1.52107,423900001.0
2007-01-22 08:13:00,1.52107,1.52124,1.52099,1.52109,204300000.0
2007-01-22 08:14:00,1.52103,1.52122,1.52103,1.52113,92000000.0
2007-01-22 08:15:00,1.52116,1.52129,1.52109,1.52123,284800002.0
2007-01-22 08:16:00,1.52124,1.52132,1.52112,1.52118,273100000.0
2007-01-22 08:17:00,1.5212,1.52132,1.52108,1.52115,266500000.0
2007-01-22 08:18:00,1.52115,1.52133,1.5211,1.52126,164200000.0
2007-01-22 08:19:00,1.52127,1.52137,1.52115,1.52132,284500000.0
2007-01-22 08:20:00,1.52133,1.52146,1.52122,1.52131,257100000.0
2007-01-22 08:21:00,1.52144,1.52165,1.52136,1.5216,511300000.0
2007-01-22 08:22:00,1.52161,1.52173,1.52153,1.52162,385200001.0
2007-01-22 08:23:00,1.52152,1.52165,1.52138,1.52138,248300000.0
2007-01-22 08:24:00,1.52149,1.52176,1.52145,1.52167,437500002.0
2007-01-22 08:25:00,1.52176,1.52176,1.52149,1.52156,552900001.0
2007-01-22 08:26:00,1.52163,1.52181,1.52159,1.52172,297900001.0
2007-01-22 08:27:00,1.52176,1.52184,1.52162,1.52168,351000000.0
2007-01-22 08:28:00,1.52154,1.52189,1.52154,1.52181,532100000.0
2007-01-22 08:29:00,1.52179,1.52187,1.52163,1.52167,432600000.0
2007-01-22 08:30:00,1.52165,1.52189,1.52161,1.52189,431900001.0
2007-01-22 08:31:00,1.52191,1.52191,1.52169,1.52178,278800001.0
2007-01-22 08:32:00,1.52173,1.52188,1.52166,1.52183,278200001.0
2007-01-22 08:33:00,1.52196,1.52196,1.52176,1.52183,177000000.0
2007-01-22 08:34:00,1.52176,1.52176,1.52143,1.52143,599600000.0
2007-01-22 08:35:00,1.52145,1.52169,1.52145,1.52153,448100000.0
2007-01-22 08:36:00,1.52153,1.52187,1.52145,1.52182,397500003.0
2007-01-22 08:37:00,1.52171,1.52189,1.52164,1.52167,289100000.0
2007-01-22 08:38:00,1.52158,1.52175,1.52145,1.52167,405300002.0
2007-01-22 08:39:00,1.52159,1.52181,1.52149,1.5216,506600000.0
2007-01-22 08:40:00,1.52146,1.52181,1.52137,1.52137,342800001.0
2007-01-22 08:41:00,1.52153,1.52156,1.52124,1.52152,487900003.0
2007-01-22 08:42:00,1.52158,1.52172,1.5214,1.52144,456400003.0
2007-01-22 08:43:00,1.52152,1.52167,1.52129,1.52136,329300002.0
2007-01-22 08:44:00,1.52134,1.52136,1.52101,1.52117,454000001.0
2007-01-22 08:45:00,1.52124,1.52134,1.52098,1.52107,652300000.0
2007-01-22 08:46:00,1.52119,1.52149,1.52113,1.52138,702200002.0
2007-01-22 08:47:00,1.52149,1.52149,1.52125,1.52132,551600000.0
2007-01-22 08:48:00,1.5213,1.52153,1.52125,1.52139,370100001.0
2007-01-22 08:49:00,1.52132,1.52149,1.52125,1.52132,480400000.0
2007-01-22 08:50:00,1.52141,1.52151,1.52119,1.52139,532200001.0
2007-01-22 08:51:00,1.52127,1.52139,1.52103,1.52121,530200002.0
2007-01-22 08:52:00,1.52134,1.52142,1.52113,1.52123,614200002.0
2007-01-22 08:53:00,1.52129,1.52144,1.52099,1.52123,526900000.0
2007-01-22 08:54:00,1.52125,1.52154,1.52123,1.52152,670300000.0
2007-01-22 08:55:00,1.52155,1.52164,1.52135,1.52155,612800001.0
2007-01-22 08:56:00,1.52138,1.52159,1.52123,1.5215,559200000.0
2007-01-22 08:57:00,1.52139,1.52157,1.52124,1.52142,486900001.0
2007-01-22 08:58:00,1.52159,1.52183,1.52152,1.52159,473200001.0
2007-01-22 08:59:00,1.52155,1.52177,1.52151,1.52165,356000003.0
2007-01-22 09:00:00,1.52174,1.52193,1.5215,1.52176,502500002.0
2007-01-22 09:01:00,1.52193,1.52213,1.52183,1.52191,398600001.0
2007-01-22 09:02:00,1.52184,1.5221,1.52176,1.52186,669300000.0
2007-01-22 09:03:00,1.52185,1.52193,1.52166,1.52183,588000003.0
2007-01-22 09:04:00,1.52201,1.52206,1.52173,1.52191,616800001.0
2007-01-22 09:05:00,1.5219,1.52215,1.52183,1.52215,535500000.0
2007-01-22 09:06:00,1.52208,1.52233,1.5219,1.52217,629700004.0
2007-01-22 09:07:00,1.52201,1.52223,1.52193,1.52213,368800001.0
2007-01-22 09:08:00,1.52198,1.52204,1.52188,1.52195,189500001.0
2007-01-22 09:09:00,1.52193,1.52207,1.52184,1.52204,319500000.0
2007-01-22 09:10:00,1.52194,1.52203,1.52163,1.52171,313900001.0
2007-01-22 09:11:00,1.52177,1.52219,1.52174,1.5218,585900000.0
2007-01-22 09:12:00,1.52173,1.52173,1.52127,1.52127,466000001.0
2007-01-22 09:13:00,1.52125,1.52155,1.52125,1.52136,498500000.0
2007-01-22 09:14:00,1.52143,1.52214,1.52143,1.52214,336000001.0
2007-01-22 09:15:00,1.52228,1.52251,1.52219,1.52238,408300000.0
2007-01-22 09:16:00,1.52253,1.52274,1.52248,1.52264,514700001.0
2007-01-22 09:17:00,1.52251,1.52261,1.52236,1.52256,530500001.0
2007-01-22 09:18:00,1.52257,1.52275,1.52256,1.52261,180000000.0
2007-01-22 09:19:00,1.5226,1.52286,1.52253,1.52262,608700002.0
2007-01-22 09:20:00,1.52255,1.52277,1.52242,1.52244,247500000.0
2007-01-22 09:21:00,1.52252,1.52257,1.52237,1.52247,304100001.0
2007-01-22 09:22:00,1.5224,1.52255,1.52234,1.52245,345400001.0
2007-01-22 09:23:00,1.52256,1.52256,1.5223,1.52237,370000001.0
2007-01-22 09:24:00,1.52241,1.52251,1.52221,1.52221,304700000.0
2007-01-22 09:25:00,1.52229,1.52247,1.52226,1.52246,416900001.0
2007-01-22 09:26:00,1.52239,1.52256,1.52236,1.52247,618900000.0
2007-01-22 09:27:00,1.52243,1.5227,1.52239,1.52257,355200001.0
2007-01-22 09:28:00,1.52254,1.52268,1.52239,1.52256,426900001.0
2007-01-22 09:29:00,1.52249,1.52259,1.52234,1.52249,479800003.0
2007-01-22 09:30:00,1.52249,1.52276,1.52237,1.52246,618000000.0
2007-01-22 09:31:00,1.52239,1.52265,1.52237,1.52262,399400000.0
2007-01-22 09:32:00,1.52257,1.52266,1.52216,1.52228,407400001.0
2007-01-22 09:33:00,1.5222,1.5222,1.52192,1.52192,306700000.0
2007-01-22 09:34:00,1.52204,1.5222,1.52198,1.5222,421500000.0
2007-01-22 09:35:00,1.52212,1.52242,1.52208,1.5222,236300002.0
2007-01-22 09:36:00,1.52217,1.52224,1.52196,1.52203,379000000.0
2007-01-22 09:37:00,1.52202,1.52202,1.52168,1.52183,437500001.0
2007-01-22 09:38:00,1.52176,1.52199,1.52174,1.5218,399200002.0
2007-01-22 09:39:00,1.52193,1.52211,1.52182,1.52183,427900002.0
2007-01-22 09:40:00,1.52181,1.52194,1.52171,1.52179,402200001.0
2007-01-22 09:41:00,1.52187,1.52194,1.52169,1.52181,469500003.0
2007-01-22 09:42:00,1.52189,1.52201,1.52168,1.52171,498700002.0
2007-01-22 09:43:00,1.5218,1.5219,1.52163,1.52176,248800000.0
2007-01-22 09:44:00,1.52175,1.52195,1.52166,1.52167,513300002.0
2007-01-22 09:45:00,1.52198,1.52237,1.52197,1.52237,529300002.0
2007-01-22 09:46:00,1.52229,1.52229,1.52194,1.52194,296800000.0
2007-01-22 09:47:00,1.52176,1.52187,1.52157,1.52161,392600002.0
2007-01-22 09:48:00,1.52161,1.52188,1.52151,1.5216,363700002.0
2007-01-22 09:49:00,1.52175,1.52205,1.5216,1.52172,574100002.0
2007-01-22 09:50:00,1.52154,1.52165,1.52144,1.52161,444700000.0
2007-01-22 09:51:00,1.52155,1.52167,1.52145,1.52161,463500000.0
2007-01-22 09:52:00,1.52161,1.5217,1.52148,1.5216,543500001.0
2007-01-22 09:53:00,1.52159,1.52181,1.52156,1.52162,384100001.0
2007-01-22 09:54:00,1.52142,1.52174,1.52134,1.52144,502000001.0
2007-01-22 09:55:00,1.5214,1.52162,1.52128,1.52155,535900001.0
2007-01-22 09:56:00,1.5216,1.52188,1.52153,1.52187,376200000.0
2007-01-22 09:57:00,1.52193,1.52197,1.52168,1.5217,610000000.0
2007-01-22 09:58:00,1.52175,1.52178,1.52145,1.5215,791000000.0
2007-01-22 09:59:00,1.52172,1.52196,1.52154,1.52196,682100000.0
2007-01-22 10:00:00,1.52195,1.52215,1.5219,1.5219,284700001.0
2007-01-22 10:01:00,1.52183,1.52208,1.52172,1.52183,609400002.0
2007-01-22 10:02:00,1.52193,1.52217,1.5218,1.52205,574600000.0
2007-01-22 10:03:00,1.52197,1.52231,1.52196,1.52231,486000002.0
2007-01-22 10:04:00,1.52224,1.52249,1.52204,1.5223,379100000.0
2007-01-22 10:05:00,1.52202,1.52224,1.52202,1.52222,370500002.0
2007-01-22 10:06:00,1.52231,1.52254,1.52215,1.52246,449200000.0
2007-01-22 10:07:00,1.52231,1.52254,1.52222,1.52232,587700002.0
2007-01-22 10:08:00,1.52209,1.52221,1.52176,1.52176,483000000.0
2007-01-22 10:09:00,1.52174,1.52191,1.52151,1.5219,480600001.0
2007-01-22 10:10:00,1.52176,1.52196,1.52176,1.52193,343600000.0
2007-01-22 10:11:00,1.52192,1.52192,1.52172,1.52175,371700001.0
2007-01-22 10:12:00,1.52176,1.52191,1.52165,1.52179,443400001.0
2007-01-22 10:13:00,1.52184,1.52189,1.52165,1.5217,461200001.0
2007-01-22 10:14:00,1.5217,1.52201,1.52167,1.5218,555400000.0
2007-01-22 10:15:00,1.52188,1.52202,1.52179,1.52185,466800003.0
2007-01-22 10:16:00,1.52187,1.52191,1.52164,1.52188,368900000.0
2007-01-22 10:17:00,1.52189,1.52189,1.5215,1.52169,389800002.0
2007-01-22 10:18:00,1.52164,1.52179,1.52153,1.52158,413500001.0
2007-01-22 10:19:00,1.52165,1.52182,1.52163,1.52182,356500000.0
2007-01-22 10:20:00,1.52186,1.52197,1.52175,1.52182,616400004.0
2007-01-22 10:21:00,1.52171,1.52182,1.52151,1.52162,374500000.0
2007-01-22 10:22:00,1.52157,1.52189,1.52148,1.52182,401400002.0
2007-01-22 10:23:00,1.52175,1.52196,1.52153,1.52153,485700004.0
2007-01-22 10:24:00,1.52161,1.5218,1.52154,1.52162,500500003.0
2007-01-22 10:25:00,1.52167,1.52169,1.52144,1.52166,403200002.0
2007-01-22 10:26:00,1.52163,1.52177,1.52141,1.52155,631900000.0
2007-01-22 10:27:00,1.52149,1.52162,1.52143,1.52151,497200002.0
2007-01-22 10:28:00,1.52159,1.52181,1.5215,1.52164,751900001.0
2007-01-22 10:29:00,1.52149,1.52155,1.52126,1.52136,543600000.0
2007-01-22 10:30:00,1.5216,1.52178,1.52135,1.52159,638400000.0
2007-01-22 10:31:00,1.52139,1.52177,1.52139,1.52153,565200002.0
2007-01-22 10:32:00,1.52139,1.52185,1.52139,1.52153,543200001.0
2007-01-22 10:33:00,1.52163,1.52181,1.52143,1.52165,446400000.0
2007-01-22 10:34:00,1.52162,1.52175,1.52144,1.52166,340700000.0
2007-01-22 10:35:00,1.52157,1.52162,1.52119,1.52119,457800000.0
2007-01-22 10:36:00,1.5211,1.52115,1.52076,1.5209,553300000.0
2007-01-22 10:37:00,1.52078,1.52078,1.52034,1.52053,509500000.0
2007-01-22 10:38:00,1.52043,1.52067,1.52038,1.52052,443900001.0
2007-01-22 10:39:00,1.52059,1.52076,1.52045,1.52062,393000000.0
2007-01-22 10:40:00,1.52062,1.52089,1.52055,1.52083,299300000.0
2007-01-22 10:41:00,1.52086,1.52092,1.52055,1.52075,609700001.0
2007-01-22 10:42:00,1.52079,1.52093,1.52066,1.52085,389000000.0
2007-01-22 10:43:00,1.52086,1.52096,1.52059,1.52062,411400002.0
2007-01-22 10:44:00,1.52073,1.52096,1.52055,1.5208,525000000.0
2007-01-22 10:45:00,1.52082,1.52098,1.52066,1.52091,516700001.0
2007-01-22 10:46:00,1.5209,1.5211,1.52079,1.5211,278900001.0
2007-01-22 10:47:00,1.52111,1.52126,1.52099,1.52106,456900002.0
2007-01-22 10:48:00,1.5211,1.52135,1.52106,1.52109,568000000.0
2007-01-22 10:49:00,1.52114,1.52131,1.52096,1.52117,386700002.0
2007-01-22 10:50:00,1.52114,1.52148,1.52093,1.52127,511900001.0
2007-01-22 10:51:00,1.52116,1.52162,1.52115,1.52126,457200000.0
2007-01-22 10:52:00,1.52113,1.52118,1.52096,1.52104,285400000.0
2007-01-22 10:53:00,1.52096,1.52104,1.52056,1.52056,399900002.0
2007-01-22 10:54:00,1.52057,1.52078,1.52038,1.52044,566200001.0
2007-01-22 10:55:00,1.52043,1.52062,1.5202,1.5203,417900000.0
2007-01-22 10:56:00,1.52042,1.52076,1.52028,1.52059,464300001.0
2007-01-22 10:57:00,1.52054,1.52066,1.5203,1.52052,305200000.0
2007-01-22 10:58:00,1.52037,1.5206,1.52023,1.52036,439000000.0
2007-01-22 10:59:00,1.5201,1.52043,1.51985,1.52013,834700000.0
2007-01-22 11:00:00,1.5201,1.52027,1.51997,1.52012,529600000.0
2007-01-22 11:01:00,1.52004,1.52032,1.51983,1.52,618000000.0
2007-01-22 11:02:00,1.51992,1.5202,1.51986,1.51987,474200000.0
2007-01-22 11:03:00,1.51979,1.51997,1.51964,1.51997,266300002.0
2007-01-22 11:04:00,1.51996,1.51996,1.51958,1.51974,610300002.0
2007-01-22 11:05:00,1.51989,1.52011,1.51978,1.51982,515700000.0
2007-01-22 11:06:00,1.51981,1.52001,1.51971,1.51986,654600002.0
2007-01-22 11:07:00,1.51975,1.51987,1.51958,1.51969,255500001.0
2007-01-22 11:08:00,1.5198,1.52002,1.51976,1.5199,364700003.0
2007-01-22 11:09:00,1.51971,1.52001,1.51964,1.51984,417800001.0
2007-01-22 11:10:00,1.5199,1.52008,1.51984,1.51989,540100004.0
2007-01-22 11:11:00,1.51975,1.51997,1.51953,1.51954,533700000.0
2007-01-22 11:12:00,1.51944,1.51983,1.51944,1.51972,577500000.0
2007-01-22 11:13:00,1.51977,1.51993,1.51947,1.51979,378400001.0
2007-01-22 11:14:00,1.51975,1.51997,1.51968,1.51986,443400001.0
2007-01-22 11:15:00,1.51999,1.52016,1.51984,1.51991,460100001.0
2007-01-22 11:16:00,1.51995,1.52007,1.51971,1.52007,465100002.0
2007-01-22 11:17:00,1.52012,1.52012,1.51979,1.51981,422300001.0
2007-01-22 11:18:00,1.51974,1.51995,1.5196,1.5197,336300000.0
2007-01-22 11:19:00,1.51946,1.51958,1.51917,1.51919,380500000.0
2007-01-22 11:20:00,1.51912,1.51936,1.51905,1.51917,566400001.0
2007-01-22 11:21:00,1.51939,1.51951,1.51917,1.51939,545700001.0
2007-01-22 11:22:00,1.51915,1.51939,1.51901,1.51915,557400000.0
2007-01-22 11:23:00,1.51909,1.51929,1.51893,1.51911,505400001.0
2007-01-22 11:24:00,1.51918,1.51928,1.51912,1.51917,401100000.0
2007-01-22 11:25:00,1.51925,1.51935,1.51912,1.51928,463600000.0
2007-01-22 11:26:00,1.51929,1.51954,1.51915,1.51932,561500002.0
2007-01-22 11:27:00,1.51988,1.51997,1.51958,1.51966,534300001.0
2007-01-22 11:28:00,1.51993,1.51994,1.51969,1.51986,410200000.0
2007-01-22 11:29:00,1.51975,1.51975,1.51941,1.51959,555000003.0
2007-01-22 11:30:00,1.51964,1.51993,1.51941,1.51979,414000000.0
2007-01-22 11:31:00,1.51974,1.52036,1.51974,1.52018,494800000.0
2007-01-22 11:32:00,1.52012,1.5202,1.51978,1.51996,439800002.0
2007-01-22 11:33:00,1.51965,1.51971,1.51918,1.51958,486300000.0
2007-01-22 11:34:00,1.5196,1.5196,1.51884,1.51913,586200002.0
2007-01-22 11:35:00,1.51936,1.51981,1.51936,1.51962,564600002.0
2007-01-22 11:36:00,1.51957,1.51984,1.51946,1.51984,482100000.0
2007-01-22 11:37:00,1.51985,1.52006,1.51979,1.51983,487900001.0
2007-01-22 11:38:00,1.51966,1.51979,1.51949,1.51953,439600001.0
2007-01-22 11:39:00,1.51956,1.51967,1.51929,1.51946,668200003.0
2007-01-22 11:40:00,1.51976,1.52044,1.5195,1.52042,692200001.0
2007-01-22 11:41:00,1.52034,1.52062,1.51995,1.52029,712200000.0
2007-01-22 11:42:00,1.5204,1.52047,1.52009,1.52028,561100002.0
2007-01-22 11:43:00,1.52033,1.521,1.52033,1.52068,510200001.0
2007-01-22 11:44:00,1.5209,1.5211,1.52077,1.52079,641300001.0
2007-01-22 11:45:00,1.52089,1.52092,1.52059,1.52074,587500001.0
2007-01-22 11:46:00,1.52078,1.52111,1.52078,1.52111,455200000.0
2007-01-22 11:47:00,1.52107,1.52133,1.52093,1.52115,457100000.0
2007-01-22 11:48:00,1.52106,1.52117,1.52083,1.52099,523900002.0
2007-01-22 11:49:00,1.52104,1.52121,1.52085,1.52099,391600001.0
2007-01-22 11:50:00,1.52108,1.52155,1.52108,1.52128,328300000.0
2007-01-22 11:51:00,1.5212,1.52125,1.52091,1.52111,162900000.0
2007-01-22 11:52:00,1.52093,1.52112,1.52087,1.52097,235800000.0
2007-01-22 11:53:00,1.52079,1.52122,1.52079,1.52109,204800001.0
2007-01-22 11:54:00,1.52092,1.52095,1.52068,1.52079,374900000.0
2007-01-22 11:55:00,1.52094,1.52108,1.52086,1.52092,469400000.0
2007-01-22 11:56:00,1.52094,1.52107,1.52076,1.52098,473100001.0
2007-01-22 11:57:00,1.52086,1.52098,1.52061,1.5209,491600000.0
2007-01-22 11:58:00,1.52087,1.52097,1.52067,1.52072,469400001.0
2007-01-22 11:59:00,1.52077,1.52089,1.52046,1.52051,411300001.0
2007-01-22 12:00:00,1.52048,1.52061,1.52016,1.52041,509500000.0
2007-01-22 12:01:00,1.52038,1.52064,1.52036,1.52053,453700002.0
2007-01-22 12:02:00,1.5204,1.52055,1.52033,1.52047,393400000.0
2007-01-22 12:03:00,1.52062,1.52075,1.52044,1.52074,370100000.0
2007-01-22 12:04:00,1.52081,1.52112,1.52081,1.52093,393800001.0
2007-01-22 12:05:00,1.52102,1.5212,1.52088,1.52107,347700001.0
2007-01-22 12:06:00,1.52108,1.52143,1.52103,1.5213,422500002.0
2007-01-22 12:07:00,1.52135,1.52142,1.52112,1.52127,337600001.0
2007-01-22 12:08:00,1.52131,1.52145,1.52112,1.5214,499400001.0
2007-01-22 12:09:00,1.5215,1.5216,1.52128,1.52139,462800002.0
2007-01-22 12:10:00,1.52133,1.52158,1.52122,1.52153,368800001.0
2007-01-22 12:11:00,1.52151,1.52163,1.52134,1.52155,253400001.0
2007-01-22 12:12:00,1.52157,1.52163,1.52138,1.52163,216900000.0
2007-01-22 12:13:00,1.52158,1.52202,1.52154,1.52202,500100001.0
2007-01-22 12:14:00,1.52212,1.52271,1.52195,1.52247,682500002.0
2007-01-22 12:15:00,1.52241,1.5226,1.52214,1.52214,318300002.0
2007-01-22 12:16:00,1.52205,1.52221,1.52191,1.52208,444400000.0
2007-01-22 12:17:00,1.52207,1.52223,1.52196,1.52212,176000000.0
2007-01-22 12:18:00,1.52217,1.52243,1.52193,1.52243,279600001.0
2007-01-22 12:19:00,1.52253,1.52259,1.52219,1.52219,485200001.0
2007-01-22 12:20:00,1.52214,1.52228,1.52198,1.52211,382900002.0
2007-01-22 12:21:00,1.52209,1.52215,1.52184,1.5221,413700000.0
2007-01-22 12:22:00,1.52219,1.52219,1.52153,1.52153,299100001.0
2007-01-22 12:23:00,1.52143,1.52159,1.52137,1.52147,384200002.0
2007-01-22 12:24:00,1.52133,1.52155,1.52123,1.52132,637900001.0
2007-01-22 12:25:00,1.5215,1.5215,1.52094,1.52133,363100001.0
2007-01-22 12:26:00,1.52135,1.52159,1.52133,1.52142,462000002.0
2007-01-22 12:27:00,1.52138,1.52148,1.52118,1.52135,490200000.0
2007-01-22 12:28:00,1.52122,1.52162,1.52122,1.52162,537400001.0
2007-01-22 12:29:00,1.52158,1.52179,1.52139,1.52141,694000001.0
2007-01-22 12:30:00,1.5213,1.52156,1.52118,1.52144,645400003.0
2007-01-22 12:31:00,1.52149,1.52155,1.52118,1.52129,655200001.0
2007-01-22 12:32:00,1.52116,1.52144,1.52111,1.52129,611700000.0
2007-01-22 12:33:00,1.52141,1.52154,1.52131,1.52147,39800000.0
2007-01-22 12:34:00,1.52134,1.52146,1.521,1.52113,653200002.0
2007-01-22 12:35:00,1.5213,1.5213,1.52096,1.521,603600002.0
2007-01-22 12:36:00,1.52098,1.52127,1.52095,1.52119,379000000.0
2007-01-22 12:37:00,1.52122,1.52126,1.52104,1.52121,546800001.0
2007-01-22 12:38:00,1.52134,1.5215,1.52125,1.52131,663800001.0
2007-01-22 12:39:00,1.52133,1.52138,1.52109,1.52119,460800001.0
2007-01-22 12:40:00,1.52117,1.52136,1.5211,1.52136,507000001.0
2007-01-22 12:41:00,1.5213,1.5215,1.52126,1.52126,220400000.0
2007-01-22 12:42:00,1.52117,1.52141,1.52114,1.52141,334200001.0
2007-01-22 12:43:00,1.52133,1.52158,1.52128,1.52141,473500000.0
2007-01-22 12:44:00,1.52125,1.52143,1.52109,1.52135,428900001.0
2007-01-22 12:45:00,1.52145,1.52167,1.52124,1.5214,486600003.0
2007-01-22 12:46:00,1.52129,1.5213,1.52104,1.52116,453500000.0
2007-01-22 12:47:00,1.52104,1.52113,1.5209,1.52104,410000004.0
2007-01-22 12:48:00,1.52094,1.52094,1.52037,1.52044,513200001.0
2007-01-22 12:49:00,1.52032,1.52032,1.51986,1.52,536700002.0
2007-01-22 12:50:00,1.52009,1.52031,1.51968,1.51968,550800003.0
2007-01-22 12:51:00,1.51967,1.52015,1.51965,1.51985,376700000.0
2007-01-22 12:52:00,1.51993,1.52013,1.51988,1.51988,356500001.0
2007-01-22 12:53:00,1.52007,1.52043,1.52002,1.52018,246900000.0
2007-01-22 12:54:00,1.52011,1.52032,1.52003,1.52008,437300000.0
2007-01-22 12:55:00,1.52,1.52,1.51936,1.51946,462100001.0
2007-01-22 12:56:00,1.51943,1.51949,1.51916,1.51936,447000001.0
2007-01-22 12:57:00,1.51943,1.51943,1.5186,1.5187,509100000.0
2007-01-22 12:58:00,1.51878,1.51885,1.51846,1.51882,328900000.0
2007-01-22 12:59:00,1.51885,1.51908,1.51869,1.51891,711400003.0
2007-01-22 13:00:00,1.51895,1.51895,1.51875,1.51895,255800002.0
2007-01-22 13:01:00,1.51894,1.51908,1.51884,1.51893,371000000.0
2007-01-22 13:02:00,1.51885,1.51916,1.51871,1.51898,371500001.0
2007-01-22 13:03:00,1.51914,1.51926,1.51892,1.51906,490000002.0
2007-01-22 13:04:00,1.51899,1.51912,1.51892,1.51898,240200000.0
2007-01-22 13:05:00,1.51892,1.51893,1.51876,1.51876,144200000.0
2007-01-22 13:06:00,1.51882,1.51897,1.5187,1.5189,406900000.0
2007-01-22 13:07:00,1.51882,1.51917,1.51882,1.51917,330600000.0
2007-01-22 13:08:00,1.51925,1.51933,1.51913,1.51919,193700001.0
2007-01-22 13:09:00,1.51913,1.51923,1.51885,1.51887,297800000.0
2007-01-22 13:10:00,1.51897,1.51909,1.51889,1.51902,155100000.0
2007-01-22 13:11:00,1.51908,1.51927,1.51876,1.51902,408300001.0
2007-01-22 13:12:00,1.51902,1.51916,1.51896,1.51916,293100000.0
2007-01-22 13:13:00,1.5191,1.5191,1.51889,1.51905,380600000.0
2007-01-22 13:14:00,1.51906,1.51914,1.51887,1.51899,340400001.0
2007-01-22 13:15:00,1.51916,1.51954,1.51915,1.51941,441200000.0
2007-01-22 13:16:00,1.51938,1.51948,1.51923,1.51934,133700001.0
2007-01-22 13:17:00,1.51933,1.51933,1.51912,1.51922,102600000.0
2007-01-22 13:18:00,1.51916,1.51945,1.51909,1.51945,318700000.0
2007-01-22 13:19:00,1.51934,1.51973,1.51932,1.51973,310300000.0
2007-01-22 13:20:00,1.51962,1.51962,1.51915,1.5193,175400000.0
2007-01-22 13:21:00,1.51928,1.51938,1.51916,1.51932,171700000.0
2007-01-22 13:22:00,1.51923,1.51923,1.51904,1.51915,237800002.0
2007-01-22 13:23:00,1.5191,1.51933,1.5191,1.51924,270400000.0
2007-01-22 13:24:00,1.51929,1.51936,1.51923,1.51936,252800001.0
2007-01-22 13:25:00,1.51939,1.51948,1.51931,1.51937,149100000.0
2007-01-22 13:26:00,1.51948,1.51978,1.51948,1.51948,194800000.0
2007-01-22 13:27:00,1.51935,1.51957,1.51933,1.51944,322700000.0
2007-01-22 13:28:00,1.51953,1.51972,1.51943,1.51955,528800002.0
2007-01-22 13:29:00,1.51959,1.52003,1.51958,1.51973,639900002.0
2007-01-22 13:30:00,1.51972,1.52001,1.51967,1.51984,546000000.0
2007-01-22 13:31:00,1.51985,1.52,1.51967,1.51983,511500000.0
2007-01-22 13:32:00,1.51994,1.52011,1.51984,1.51999,196800000.0
2007-01-22 13:33:00,1.52007,1.52054,1.52007,1.52054,414700000.0
2007-01-22 13:34:00,1.52057,1.52075,1.52042,1.52042,281300000.0
2007-01-22 13:35:00,1.52049,1.52074,1.5204,1.5206,415100001.0
2007-01-22 13:36:00,1.52049,1.52053,1.52029,1.52038,480000000.0
2007-01-22 13:37:00,1.52033,1.52061,1.52033,1.52048,497600000.0
2007-01-22 13:38:00,1.52045,1.52071,1.52034,1.52037,413600001.0
2007-01-22 13:39:00,1.52057,1.52076,1.52044,1.52069,287900002.0
2007-01-22 13:40:00,1.52068,1.52108,1.52068,1.52079,390400000.0
2007-01-22 13:41:00,1.52101,1.52101,1.52068,1.52073,223300000.0
2007-01-22 13:42:00,1.52069,1.52077,1.5206,1.5206,153900000.0
2007-01-22 13:43:00,1.52072,1.52077,1.52058,1.52058,130100001.0
2007-01-22 13:44:00,1.52051,1.52062,1.52034,1.52062,278200000.0
2007-01-22 13:45:00,1.52063,1.52086,1.5205,1.52055,457700001.0
2007-01-22 13:46:00,1.52038,1.52061,1.52027,1.52053,516800003.0
2007-01-22 13:47:00,1.52056,1.52096,1.52056,1.52094,473000001.0
2007-01-22 13:48:00,1.5207,1.5207,1.52048,1.52057,201100000.0
2007-01-22 13:49:00,1.52061,1.52065,1.52039,1.52039,226100000.0
2007-01-22 13:50:00,1.52045,1.52051,1.52028,1.52051,296100000.0
2007-01-22 13:51:00,1.5205,1.5205,1.52018,1.52045,251300000.0
2007-01-22 13:52:00,1.52034,1.52065,1.52027,1.52065,428500000.0
2007-01-22 13:53:00,1.5205,1.52076,1.52039,1.52043,529900002.0
2007-01-22 13:54:00,1.52016,1.52077,1.52016,1.52076,370500000.0
2007-01-22 13:55:00,1.52086,1.52104,1.52069,1.52077,290900000.0
2007-01-22 13:56:00,1.5207,1.52071,1.52019,1.52046,435200000.0
2007-01-22 13:57:00,1.52042,1.52093,1.52042,1.52093,327000001.0
2007-01-22 13:58:00,1.52103,1.52128,1.52097,1.52122,236900000.0
2007-01-22 13:59:00,1.52096,1.52124,1.52081,1.52113,369500001.0
2007-01-22 14:00:00,1.521,1.521,1.5206,1.52079,299200000.0
2007-01-22 14:01:00,1.52061,1.52067,1.52025,1.52045,386300001.0
2007-01-22 14:02:00,1.52042,1.52048,1.52019,1.52019,323500001.0
2007-01-22 14:03:00,1.52026,1.52042,1.52024,1.52034,437400003.0
2007-01-22 14:04:00,1.5203,1.52061,1.52029,1.52044,410900001.0
2007-01-22 14:05:00,1.52052,1.52052,1.52007,1.52021,395400000.0
2007-01-22 14:06:00,1.52027,1.52049,1.52015,1.52021,433700000.0
2007-01-22 14:07:00,1.52035,1.52056,1.52011,1.5204,341200001.0
2007-01-22 14:08:00,1.52048,1.5207,1.52042,1.52054,466300000.0
2007-01-22 14:09:00,1.52068,1.52119,1.52065,1.52083,171500000.0
2007-01-22 14:10:00,1.52078,1.52089,1.52051,1.52071,305800002.0
2007-01-22 14:11:00,1.52076,1.52088,1.52053,1.52088,142500003.0
2007-01-22 14:12:00,1.52086,1.52091,1.52065,1.52071,295000000.0
2007-01-22 14:13:00,1.52073,1.52085,1.52062,1.52076,176700000.0
2007-01-22 14:14:00,1.52066,1.52073,1.52049,1.5207,199200000.0
2007-01-22 14:15:00,1.52074,1.52094,1.52054,1.52067,404000004.0
2007-01-22 14:16:00,1.52059,1.52072,1.52054,1.52065,189400001.0
2007-01-22 14:17:00,1.5207,1.52085,1.52027,1.52059,598400002.0
2007-01-22 14:18:00,1.52061,1.52077,1.52047,1.52077,389000000.0
2007-01-22 14:19:00,1.52073,1.52092,1.52057,1.52069,434700001.0
2007-01-22 14:20:00,1.52074,1.52094,1.52064,1.52094,207800000.0
2007-01-22 14:21:00,1.52098,1.52111,1.5208,1.52104,411700001.0
2007-01-22 14:22:00,1.52107,1.52126,1.52086,1.52089,616000000.0
2007-01-22 14:23:00,1.52098,1.521,1.52074,1.52097,157800000.0
2007-01-22 14:24:00,1.52084,1.52126,1.52084,1.5211,430500002.0
2007-01-22 14:25:00,1.52118,1.52142,1.52113,1.52121,626300001.0
2007-01-22 14:26:00,1.52129,1.52137,1.52103,1.52119,615700001.0
2007-01-22 14:27:00,1.52129,1.52136,1.52101,1.52116,391800000.0
2007-01-22 14:28:00,1.52099,1.52105,1.52062,1.52094,37600000.0
2007-01-22 14:29:00,1.5209,1.52106,1.52077,1.521,49300000.0
2007-01-22 14:30:00,1.521,1.52106,1.52051,1.52104,54600000.0
2007-01-22 14:31:00,1.52071,1.52087,1.52066,1.5207,45400000.0
2007-01-22 14:32:00,1.5208,1.52084,1.52062,1.52077,20800000.0
2007-01-22 14:33:00,1.52038,1.52059,1.52027,1.52047,41400000.0
2007-01-22 14:34:00,1.52044,1.52062,1.52017,1.52017,28000000.0
2007-01-22 14:35:00,1.52021,1.52054,1.51991,1.52045,32800000.0
2007-01-22 14:36:00,1.52047,1.52067,1.51992,1.51992,44800000.0
2007-01-22 14:37:00,1.52036,1.52043,1.52029,1.52043,39600000.0
2007-01-22 14:38:00,1.52027,1.52032,1.51987,1.5203,33000000.0
2007-01-22 14:39:00,1.52009,1.52041,1.51982,1.52021,38600000.0
2007-01-22 14:40:00,1.52022,1.52037,1.52016,1.52026,29200000.0
2007-01-22 14:41:00,1.52011,1.52021,1.51992,1.52015,42000000.0
2007-01-22 14:42:00,1.51981,1.52009,1.51939,1.51939,39600000.0
2007-01-22 14:43:00,1.51998,1.52022,1.51992,1.51999,51400001.0
2007-01-22 14:44:00,1.51973,1.51984,1.51931,1.51931,63300000.0
2007-01-22 14:45:00,1.5192,1.51948,1.51897,1.51917,54400000.0
2007-01-22 14:46:00,1.51932,1.51943,1.51916,1.51936,33600000.0
2007-01-22 14:47:00,1.51927,1.51927,1.51894,1.51924,30600000.0
2007-01-22 14:48:00,1.51915,1.5192,1.51896,1.5192,26100000.0
2007-01-22 14:49:00,1.51909,1.51918,1.51896,1.5191,59800001.0
2007-01-22 14:50:00,1.51894,1.51924,1.51881,1.51917,54400000.0
2007-01-22 14:51:00,1.5192,1.5192,1.51893,1.51906,35000000.0
2007-01-22 14:52:00,1.51906,1.51921,1.51896,1.51921,30100000.0
2007-01-22 14:53:00,1.51904,1.51918,1.51879,1.51897,31000000.0
2007-01-22 14:54:00,1.51918,1.51949,1.51884,1.51901,53400000.0
2007-01-22 14:55:00,1.51948,1.51963,1.51924,1.51941,38000000.0
2007-01-22 14:56:00,1.51965,1.5197,1.51947,1.51968,35600000.0
2007-01-22 14:57:00,1.51967,1.51967,1.51946,1.51948,46800000.0
2007-01-22 14:58:00,1.51945,1.51971,1.51945,1.51945,45400001.0
2007-01-22 14:59:00,1.51932,1.51949,1.51923,1.51935,42000000.0
2007-01-22 15:00:00,1.5196,1.51979,1.5193,1.51942,49200000.0
2007-01-22 15:01:00,1.51983,1.51985,1.51954,1.51954,47200000.0
2007-01-22 15:02:00,1.51954,1.51964,1.51943,1.51963,31900000.0
2007-01-22 15:03:00,1.51942,1.51963,1.51921,1.51938,58700000.0
2007-01-22 15:04:00,1.51936,1.5196,1.51927,1.5196,46500000.0
2007-01-22 15:05:00,1.51963,1.51978,1.51957,1.51978,28400000.0
2007-01-22 15:06:00,1.5199,1.52013,1.51944,1.51979,39600000.0
2007-01-22 15:07:00,1.51999,1.52009,1.51971,1.51987,42400000.0
2007-01-22 15:08:00,1.51987,1.51998,1.51958,1.51994,59400000.0
2007-01-22 15:09:00,1.51992,1.5202,1.51992,1.52018,54200001.0
2007-01-22 15:10:00,1.52006,1.52016,1.51992,1.51992,35000000.0
2007-01-22 15:11:00,1.51998,1.52001,1.51988,1.51998,30600000.0
2007-01-22 15:12:00,1.52,1.52034,1.51989,1.52032,29400000.0
2007-01-22 15:13:00,1.52047,1.52047,1.51985,1.51997,38600000.0
2007-01-22 15:14:00,1.51973,1.5201,1.51973,1.51995,38000000.0
2007-01-22 15:15:00,1.51996,1.52013,1.51961,1.52003,53300000.0
2007-01-22 15:16:00,1.52,1.52038,1.52,1.52028,26600000.0
2007-01-22 15:17:00,1.52022,1.52035,1.5201,1.52031,60400000.0
2007-01-22 15:18:00,1.52026,1.52049,1.52009,1.52049,54000000.0
2007-01-22 15:19:00,1.5205,1.52054,1.52033,1.52033,39600000.0
2007-01-22 15:20:00,1.52046,1.5209,1.52046,1.5209,23000000.0
2007-01-22 15:21:00,1.52092,1.52094,1.52075,1.52086,41300000.0
2007-01-22 15:22:00,1.52072,1.52092,1.52063,1.52076,47000000.0
2007-01-22 15:23:00,1.5207,1.52111,1.52051,1.52103,35400000.0
2007-01-22 15:24:00,1.52102,1.52105,1.52082,1.52101,32800000.0
2007-01-22 15:25:00,1.52095,1.52162,1.52086,1.52144,18000000.0
2007-01-22 15:26:00,1.52177,1.52208,1.52166,1.52208,37000000.0
2007-01-22 15:27:00,1.52223,1.52244,1.52223,1.52232,29400000.0
2007-01-22 15:28:00,1.52237,1.52249,1.52224,1.52231,45200000.0
2007-01-22 15:29:00,1.52229,1.52251,1.52219,1.52219,47000000.0
2007-01-22 15:30:00,1.52208,1.52245,1.5218,1.52245,23600000.0
2007-01-22 15:31:00,1.52243,1.52269,1.52222,1.52269,35600000.0
2007-01-22 15:32:00,1.52253,1.52253,1.52224,1.52229,58900000.0
2007-01-22 15:33:00,1.52225,1.5223,1.52192,1.52221,48800000.0
2007-01-22 15:34:00,1.52217,1.52254,1.52217,1.52238,27000000.0
2007-01-22 15:35:00,1.52253,1.52263,1.52216,1.52216,33400000.0
2007-01-22 15:36:00,1.52252,1.52275,1.52248,1.52249,44100000.0
2007-01-22 15:37:00,1.52245,1.52256,1.52238,1.52256,35200000.0
2007-01-22 15:38:00,1.52248,1.5225,1.52203,1.52229,37200000.0
2007-01-22 15:39:00,1.52251,1.52251,1.52227,1.52228,26800000.0
2007-01-22 15:40:00,1.52248,1.52259,1.52221,1.52224,23000000.0
2007-01-22 15:41:00,1.52238,1.52273,1.52228,1.52273,48000000.0
2007-01-22 15:42:00,1.52262,1.52265,1.52236,1.52251,30400000.0
2007-01-22 15:43:00,1.52255,1.52268,1.52232,1.52263,42200000.0
2007-01-22 15:44:00,1.52271,1.52276,1.52232,1.52253,51400001.0
2007-01-22 15:45:00,1.52229,1.52258,1.52229,1.52243,39800000.0
2007-01-22 15:46:00,1.52254,1.52265,1.52233,1.52233,28200000.0
2007-01-22 15:47:00,1.52215,1.5225,1.52212,1.52247,43500000.0
2007-01-22 15:48:00,1.5225,1.5225,1.52217,1.52245,30600000.0
2007-01-22 15:49:00,1.52237,1.5225,1.52217,1.52247,52700000.0
2007-01-22 15:50:00,1.52233,1.52247,1.52223,1.5223,25800000.0
2007-01-22 15:51:00,1.52232,1.5225,1.52217,1.52245,24400000.0
2007-01-22 15:52:00,1.52248,1.52262,1.52233,1.5224,60000000.0
2007-01-22 15:53:00,1.52224,1.52225,1.52203,1.52214,38600000.0
2007-01-22 15:54:00,1.52226,1.52226,1.52209,1.52213,42600000.0
2007-01-22 15:55:00,1.52236,1.52273,1.5223,1.52258,42400000.0
2007-01-22 15:56:00,1.52271,1.52291,1.52246,1.52278,30600000.0
2007-01-22 15:57:00,1.52265,1.52302,1.52265,1.52278,22800000.0
2007-01-22 15:58:00,1.52297,1.52297,1.52272,1.52297,20600000.0
2007-01-22 15:59:00,1.5229,1.52291,1.5226,1.5226,54000000.0
2007-01-22 16:00:00,1.52231,1.52255,1.52231,1.5224,30500000.0
2007-01-22 16:01:00,1.52241,1.52268,1.52241,1.52258,34600001.0
2007-01-22 16:02:00,1.52253,1.52286,1.5224,1.52286,25800000.0
2007-01-22 16:03:00,1.52284,1.52297,1.52273,1.52277,42400000.0
2007-01-22 16:04:00,1.52254,1.52255,1.52219,1.52224,41000000.0
2007-01-22 16:05:00,1.52237,1.52264,1.52217,1.52237,31000000.0
2007-01-22 16:06:00,1.5223,1.52246,1.52216,1.52218,41200000.0
2007-01-22 16:07:00,1.52202,1.52213,1.52178,1.52185,28600000.0
2007-01-22 16:08:00,1.52205,1.52205,1.52177,1.52192,30100000.0
2007-01-22 16:09:00,1.5217,1.5223,1.52169,1.5222,33800000.0
2007-01-22 16:10:00,1.52223,1.52232,1.52209,1.52232,43300000.0
2007-01-22 16:11:00,1.522,1.52225,1.522,1.52208,30300000.0
2007-01-22 16:12:00,1.52195,1.52224,1.52195,1.52209,53300000.0
2007-01-22 16:13:00,1.52211,1.52243,1.52211,1.52243,38200000.0
2007-01-22 16:14:00,1.52238,1.52258,1.522,1.5223,49400000.0
2007-01-22 16:15:00,1.52213,1.52226,1.52203,1.52226,37200000.0
2007-01-22 16:16:00,1.52207,1.52236,1.52193,1.52232,52000000.0
2007-01-22 16:17:00,1.52231,1.52253,1.5223,1.52244,39600000.0
2007-01-22 16:18:00,1.52242,1.52248,1.52237,1.52246,28000000.0
2007-01-22 16:19:00,1.52261,1.52261,1.52223,1.52238,35400000.0
2007-01-22 16:20:00,1.52234,1.52252,1.52231,1.52233,38200000.0
2007-01-22 16:21:00,1.52238,1.5225,1.52221,1.52243,70800000.0
2007-01-22 16:22:00,1.52239,1.52259,1.52219,1.52255,33400000.0
2007-01-22 16:23:00,1.52259,1.5226,1.52242,1.5226,32700000.0
2007-01-22 16:24:00,1.52254,1.52258,1.52232,1.52237,23600000.0
2007-01-22 16:25:00,1.52232,1.52232,1.5217,1.52209,44600001.0
2007-01-22 16:26:00,1.52226,1.52228,1.52206,1.52206,63900000.0
2007-01-22 16:27:00,1.522,1.52224,1.52193,1.52193,28400000.0
2007-01-22 16:28:00,1.52213,1.52229,1.52204,1.52229,44800000.0
2007-01-22 16:29:00,1.52233,1.52235,1.52219,1.52222,40000000.0
2007-01-22 16:30:00,1.52217,1.52251,1.52214,1.52251,38800000.0
2007-01-22 16:31:00,1.52251,1.52262,1.52241,1.52245,47500000.0
2007-01-22 16:32:00,1.52262,1.52262,1.522,1.52227,31600000.0
2007-01-22 16:33:00,1.52233,1.52242,1.52226,1.52231,40200000.0
2007-01-22 16:34:00,1.5223,1.5223,1.52189,1.52203,39800000.0
2007-01-22 16:35:00,1.52214,1.5222,1.52183,1.52206,35500000.0
2007-01-22 16:36:00,1.52191,1.52202,1.52165,1.52192,37600000.0
2007-01-22 16:37:00,1.52188,1.52206,1.52171,1.52195,67400002.0
2007-01-22 16:38:00,1.52194,1.52203,1.52181,1.52196,41800000.0
2007-01-22 16:39:00,1.52196,1.52196,1.52173,1.52184,26800000.0
2007-01-22 16:40:00,1.52165,1.52188,1.52165,1.52188,31200000.0
2007-01-22 16:41:00,1.52142,1.52228,1.52142,1.52228,38800000.0
2007-01-22 16:42:00,1.52245,1.52247,1.52234,1.52236,34100000.0
2007-01-22 16:43:00,1.52232,1.5225,1.5223,1.52243,50000000.0
2007-01-22 16:44:00,1.52246,1.52246,1.52225,1.52245,53600001.0
2007-01-22 16:45:00,1.52217,1.52246,1.52215,1.52235,37000000.0
2007-01-22 16:46:00,1.52246,1.52246,1.52203,1.52217,48400000.0
2007-01-22 16:47:00,1.52231,1.52252,1.52223,1.52233,46000000.0
2007-01-22 16:48:00,1.52251,1.52251,1.52162,1.52181,32800000.0
2007-01-22 16:49:00,1.52193,1.52197,1.52186,1.52194,32800000.0
2007-01-22 16:50:00,1.5219,1.52199,1.52178,1.52178,48400000.0
2007-01-22 16:51:00,1.5218,1.5219,1.52164,1.52181,31600000.0
2007-01-22 16:52:00,1.5217,1.5217,1.52136,1.52144,59600001.0
2007-01-22 16:53:00,1.52154,1.52161,1.52137,1.52161,51000001.0
2007-01-22 16:54:00,1.52162,1.52165,1.52134,1.52144,34000000.0
2007-01-22 16:55:00,1.52155,1.52155,1.5212,1.52145,22200000.0
2007-01-22 16:56:00,1.52155,1.52168,1.52153,1.52161,45900000.0
2007-01-22 16:57:00,1.52164,1.52182,1.52147,1.52177,24600000.0
2007-01-22 16:58:00,1.52167,1.52183,1.52152,1.52158,28200000.0
2007-01-22 16:59:00,1.52182,1.52201,1.52165,1.52201,21900000.0
2007-01-22 17:00:00,1.52163,1.52196,1.52163,1.52181,50500000.0
2007-01-22 17:01:00,1.52166,1.52196,1.52166,1.52193,54600000.0
2007-01-22 17:02:00,1.52172,1.52199,1.5217,1.52192,25600000.0
2007-01-22 17:03:00,1.52191,1.52191,1.52172,1.52184,37000000.0
2007-01-22 17:04:00,1.52195,1.52214,1.52174,1.52199,54400001.0
2007-01-22 17:05:00,1.52173,1.52184,1.52138,1.52184,28400000.0
2007-01-22 17:06:00,1.52186,1.52186,1.5213,1.52152,52600000.0
2007-01-22 17:07:00,1.52164,1.52173,1.52113,1.52129,39600000.0
2007-01-22 17:08:00,1.5213,1.52157,1.52124,1.52124,25200000.0
2007-01-22 17:09:00,1.52112,1.52141,1.52091,1.52123,44300000.0
2007-01-22 17:10:00,1.52122,1.52145,1.52122,1.52139,37200000.0
2007-01-22 17:11:00,1.52123,1.52123,1.52093,1.52097,24300000.0
2007-01-22 17:12:00,1.52073,1.52107,1.52073,1.521,37200000.0
2007-01-22 17:13:00,1.52104,1.52131,1.521,1.52131,32800000.0
2007-01-22 17:14:00,1.52089,1.52132,1.52089,1.52105,36200000.0
2007-01-22 17:15:00,1.52155,1.52155,1.52123,1.52123,46000000.0
2007-01-22 17:16:00,1.52131,1.52154,1.52131,1.52132,30900000.0
2007-01-22 17:17:00,1.52127,1.52137,1.52093,1.52128,32800000.0
2007-01-22 17:18:00,1.52147,1.52149,1.52107,1.52141,49400000.0
2007-01-22 17:19:00,1.52114,1.52127,1.52103,1.52127,27600000.0
2007-01-22 17:20:00,1.52105,1.52105,1.52047,1.52061,41300000.0
2007-01-22 17:21:00,1.52113,1.52125,1.52079,1.521,44200000.0
2007-01-22 17:22:00,1.52079,1.52102,1.52077,1.52089,62700000.0
2007-01-22 17:23:00,1.52051,1.52103,1.52051,1.52103,21000000.0
2007-01-22 17:24:00,1.52111,1.52111,1.52069,1.52083,42400000.0
2007-01-22 17:25:00,1.52056,1.5209,1.5205,1.5205,59800001.0
2007-01-22 17:26:00,1.52047,1.52054,1.5203,1.52033,58600000.0
2007-01-22 17:27:00,1.52049,1.52054,1.52003,1.52003,35600000.0
2007-01-22 17:28:00,1.52031,1.52033,1.52007,1.52007,26200000.0
2007-01-22 17:29:00,1.52021,1.52026,1.51968,1.51993,39900000.0
2007-01-22 17:30:00,1.51985,1.5199,1.51953,1.51964,77100000.0
2007-01-22 17:31:00,1.5195,1.5195,1.5192,1.51926,35400000.0
2007-01-22 17:32:00,1.51919,1.5197,1.51919,1.51967,23200000.0
2007-01-22 17:33:00,1.51965,1.51974,1.51951,1.51962,27800000.0
2007-01-22 17:34:00,1.51942,1.51959,1.5193,1.51939,47500000.0
2007-01-22 17:35:00,1.51926,1.51926,1.51897,1.51911,35000000.0
2007-01-22 17:36:00,1.51898,1.51902,1.5188,1.51885,57700001.0
2007-01-22 17:37:00,1.51889,1.51912,1.51852,1.51909,41300000.0
2007-01-22 17:38:00,1.51899,1.51915,1.51897,1.51897,53400000.0
2007-01-22 17:39:00,1.51917,1.51951,1.51917,1.51943,28000000.0
2007-01-22 17:40:00,1.51918,1.51966,1.51918,1.51965,37800000.0
2007-01-22 17:41:00,1.5196,1.51968,1.51937,1.5194,54800000.0
2007-01-22 17:42:00,1.5196,1.51982,1.51944,1.51965,26800000.0
2007-01-22 17:43:00,1.51964,1.51964,1.51941,1.51952,37300000.0
2007-01-22 17:44:00,1.51939,1.51939,1.51912,1.5192,36600000.0
2007-01-22 17:45:00,1.51924,1.51949,1.51906,1.5192,32600000.0
2007-01-22 17:46:00,1.51912,1.51924,1.51898,1.51924,44800000.0
2007-01-22 17:47:00,1.51914,1.51941,1.51914,1.51919,25400000.0
2007-01-22 17:48:00,1.51929,1.51943,1.51893,1.51931,42600000.0
2007-01-22 17:49:00,1.51937,1.51944,1.5189,1.5194,25600000.0
2007-01-22 17:50:00,1.51954,1.51954,1.5194,1.51953,34900000.0
2007-01-22 17:51:00,1.51953,1.51979,1.51951,1.51951,33500000.0
2007-01-22 17:52:00,1.51966,1.51977,1.5195,1.51977,17800000.0
2007-01-22 17:53:00,1.51976,1.51986,1.51956,1.51963,31600000.0
2007-01-22 17:54:00,1.51964,1.52008,1.51938,1.51996,30500000.0
2007-01-22 17:55:00,1.52002,1.52038,1.5196,1.52013,37000000.0
2007-01-22 17:56:00,1.51985,1.52041,1.51984,1.52033,30400000.0
2007-01-22 17:57:00,1.52059,1.52107,1.52026,1.52107,32800000.0
2007-01-22 17:58:00,1.52157,1.52168,1.52117,1.52166,31200000.0
2007-01-22 17:59:00,1.52162,1.52192,1.52118,1.52163,53100000.0
2007-01-22 18:00:00,1.52181,1.52212,1.5216,1.52168,38800000.0
2007-01-22 18:01:00,1.52164,1.52195,1.52125,1.52174,33100000.0
2007-01-22 18:02:00,1.52184,1.52211,1.52178,1.52191,59200000.0
2007-01-22 18:03:00,1.52176,1.5223,1.52168,1.52205,19400000.0
2007-01-22 18:04:00,1.52226,1.52236,1.52205,1.5223,37400000.0
2007-01-22 18:05:00,1.52257,1.52257,1.52231,1.52231,34500000.0
2007-01-22 18:06:00,1.52244,1.52274,1.5221,1.5221,40500000.0
2007-01-22 18:07:00,1.52208,1.52208,1.52181,1.52208,44200000.0
2007-01-22 18:08:00,1.52205,1.52233,1.52205,1.52219,51900000.0
2007-01-22 18:09:00,1.52236,1.52251,1.52198,1.52198,32200000.0
2007-01-22 18:10:00,1.52193,1.52235,1.52185,1.5222,36700000.0
2007-01-22 18:11:00,1.52234,1.52262,1.52207,1.52221,50600000.0
2007-01-22 18:12:00,1.52217,1.52229,1.52208,1.52208,43200001.0
2007-01-22 18:13:00,1.52212,1.5225,1.52212,1.52244,37200000.0
2007-01-22 18:14:00,1.52217,1.52287,1.52217,1.52267,51200000.0
2007-01-22 18:15:00,1.52231,1.52244,1.52224,1.52239,38500000.0
2007-01-22 18:16:00,1.52255,1.52262,1.52242,1.52247,31700000.0
2007-01-22 18:17:00,1.5225,1.52258,1.52235,1.52235,47000000.0
2007-01-22 18:18:00,1.52247,1.52257,1.5223,1.52255,45600000.0
2007-01-22 18:19:00,1.52259,1.52259,1.5222,1.52234,28800000.0
2007-01-22 18:20:00,1.52242,1.52256,1.52217,1.52221,31600000.0
2007-01-22 18:21:00,1.52231,1.52258,1.5222,1.52228,37300000.0
2007-01-22 18:22:00,1.52232,1.52247,1.52227,1.52235,44800000.0
2007-01-22 18:23:00,1.52242,1.52262,1.52242,1.52254,28000000.0
2007-01-22 18:24:00,1.52263,1.52284,1.52255,1.52269,44900000.0
2007-01-22 18:25:00,1.52298,1.52314,1.52283,1.52296,17200000.0
2007-01-22 18:26:00,1.52301,1.52329,1.52301,1.52319,50500000.0
2007-01-22 18:27:00,1.52318,1.52324,1.52292,1.52319,28000000.0
2007-01-22 18:28:00,1.52297,1.52318,1.52297,1.52302,43000000.0
2007-01-22 18:29:00,1.523,1.52314,1.5228,1.52284,40700000.0
2007-01-22 18:30:00,1.52291,1.52291,1.52268,1.52268,24000000.0
2007-01-22 18:31:00,1.52272,1.52273,1.52244,1.52263,28200000.0
2007-01-22 18:32:00,1.52263,1.52263,1.5224,1.52263,37200000.0
2007-01-22 18:33:00,1.52271,1.52272,1.52249,1.52251,57300000.0
2007-01-22 18:34:00,1.52248,1.52279,1.52244,1.52267,39600000.0
2007-01-22 18:35:00,1.52272,1.52283,1.52258,1.52273,37600000.0
2007-01-22 18:36:00,1.52261,1.52279,1.52248,1.52267,60900000.0
2007-01-22 18:37:00,1.52277,1.52283,1.52264,1.52281,25600000.0
2007-01-22 18:38:00,1.52271,1.52297,1.52259,1.52284,41200000.0
2007-01-22 18:39:00,1.52247,1.52277,1.52247,1.52267,28200000.0
2007-01-22 18:40:00,1.52266,1.52268,1.52247,1.52249,33400000.0
2007-01-22 18:41:00,1.52246,1.52287,1.52246,1.52287,38900000.0
2007-01-22 18:42:00,1.5228,1.52293,1.52262,1.52293,20000000.0
2007-01-22 18:43:00,1.52277,1.52291,1.52258,1.52271,28200000.0
2007-01-22 18:44:00,1.5226,1.52274,1.52249,1.52261,37400000.0
2007-01-22 18:45:00,1.52273,1.52273,1.52243,1.52243,28800000.0
2007-01-22 18:46:00,1.5226,1.52268,1.52245,1.52245,24400000.0
2007-01-22 18:47:00,1.52269,1.52293,1.52262,1.52293,24400000.0
2007-01-22 18:48:00,1.52283,1.5231,1.52271,1.52287,31200000.0
2007-01-22 18:49:00,1.52287,1.52293,1.52269,1.52285,31400000.0
2007-01-22 18:50:00,1.5229,1.52302,1.52273,1.52292,43600000.0
2007-01-22 18:51:00,1.52283,1.52292,1.52267,1.52282,52100000.0
2007-01-22 18:52:00,1.52267,1.523,1.52267,1.52287,49400000.0
2007-01-22 18:53:00,1.52291,1.52296,1.52267,1.52267,35200000.0
2007-01-22 18:54:00,1.52291,1.5231,1.52272,1.52301,27000000.0
2007-01-22 18:55:00,1.52271,1.52318,1.52271,1.52318,35600000.0
2007-01-22 18:56:00,1.52296,1.52343,1.52286,1.52286,42800000.0
2007-01-22 18:57:00,1.52321,1.52321,1.5231,1.5232,31000000.0
2007-01-22 18:58:00,1.52326,1.52335,1.52319,1.52323,37800000.0
2007-01-22 18:59:00,1.52316,1.5232,1.52275,1.5232,28000000.0
2007-01-22 19:00:00,1.5232,1.5232,1.52263,1.523,35200000.0
2007-01-22 19:01:00,1.52336,1.52359,1.52324,1.52331,43300000.0
2007-01-22 19:02:00,1.5232,1.52356,1.52319,1.52356,42800000.0
2007-01-22 19:03:00,1.5234,1.52352,1.52315,1.52346,37800000.0
2007-01-22 19:04:00,1.52338,1.5236,1.5233,1.52349,42600000.0
2007-01-22 19:05:00,1.52352,1.52366,1.52342,1.52351,24400000.0
2007-01-22 19:06:00,1.52353,1.52353,1.52333,1.52353,35000000.0
2007-01-22 19:07:00,1.52364,1.52384,1.52355,1.52384,63600000.0
2007-01-22 19:08:00,1.52373,1.52402,1.52373,1.52394,39400001.0
2007-01-22 19:09:00,1.52388,1.52388,1.52353,1.52361,34200000.0
2007-01-22 19:10:00,1.52368,1.52375,1.52329,1.52329,40000000.0
2007-01-22 19:11:00,1.52376,1.52379,1.52345,1.5237,54400000.0
2007-01-22 19:12:00,1.52344,1.52376,1.52344,1.52372,28000000.0
2007-01-22 19:13:00,1.52353,1.52368,1.52333,1.52364,48600001.0
2007-01-22 19:14:00,1.52338,1.52369,1.52325,1.52369,35000000.0
2007-01-22 19:15:00,1.52359,1.52359,1.52317,1.52349,23600000.0
2007-01-22 19:16:00,1.52321,1.52395,1.52321,1.52379,33600000.0
2007-01-22 19:17:00,1.52381,1.52405,1.52372,1.52396,63400000.0
2007-01-22 19:18:00,1.52405,1.52416,1.52389,1.52412,31100000.0
2007-01-22 19:19:00,1.52446,1.52454,1.5241,1.52446,38900000.0
2007-01-22 19:20:00,1.52444,1.52456,1.5241,1.52456,32400000.0
2007-01-22 19:21:00,1.5242,1.52437,1.52414,1.52425,31100000.0
2007-01-22 19:22:00,1.52441,1.52459,1.52432,1.52439,30100000.0
2007-01-22 19:23:00,1.52435,1.52463,1.5241,1.52446,40400000.0
2007-01-22 19:24:00,1.52444,1.52459,1.52425,1.52456,42000000.0
2007-01-22 19:25:00,1.52469,1.52477,1.52457,1.52477,39400001.0
2007-01-22 19:26:00,1.52446,1.5246,1.52411,1.52454,30200000.0
2007-01-22 19:27:00,1.52446,1.52467,1.52413,1.52467,44200001.0
2007-01-22 19:28:00,1.5245,1.52469,1.52438,1.52455,47400000.0
2007-01-22 19:29:00,1.52447,1.52463,1.52418,1.5246,41500000.0
2007-01-22 19:30:00,1.5247,1.52472,1.52458,1.52458,44200000.0
2007-01-22 19:31:00,1.5246,1.5246,1.52439,1.52454,61700000.0
2007-01-22 19:32:00,1.52444,1.52465,1.52427,1.52455,42600000.0
2007-01-22 19:33:00,1.5247,1.52504,1.5247,1.52504,39000000.0
2007-01-22 19:34:00,1.52495,1.52495,1.52462,1.52471,20900000.0
2007-01-22 19:35:00,1.52482,1.5251,1.52444,1.5251,44600000.0
2007-01-22 19:36:00,1.52504,1.52526,1.52493,1.52499,29400001.0
2007-01-22 19:37:00,1.52493,1.52511,1.52463,1.52463,33000000.0
2007-01-22 19:38:00,1.52453,1.52493,1.52453,1.5247,28400000.0
2007-01-22 19:39:00,1.52498,1.52502,1.52478,1.5249,49600000.0
2007-01-22 19:40:00,1.52458,1.5247,1.5244,1.5245,51300000.0
2007-01-22 19:41:00,1.5246,1.52468,1.52441,1.52459,32800000.0
2007-01-22 19:42:00,1.52456,1.52492,1.5245,1.52492,56900000.0
2007-01-22 19:43:00,1.52471,1.52471,1.52413,1.5244,37800000.0
2007-01-22 19:44:00,1.52425,1.5243,1.52405,1.5243,42400000.0
2007-01-22 19:45:00,1.52423,1.52428,1.52397,1.52408,44800000.0
2007-01-22 19:46:00,1.52407,1.52434,1.52392,1.52392,38400000.0
2007-01-22 19:47:00,1.52423,1.5245,1.52417,1.52434,39600000.0
2007-01-22 19:48:00,1.52439,1.52439,1.52413,1.52415,33600000.0
2007-01-22 19:49:00,1.52406,1.52424,1.52392,1.52393,49400000.0
2007-01-22 19:50:00,1.52424,1.52424,1.52392,1.5241,30200000.0
2007-01-22 19:51:00,1.52384,1.52404,1.52383,1.524,39000000.0
2007-01-22 19:52:00,1.52392,1.52411,1.52382,1.52403,23600000.0
2007-01-22 19:53:00,1.52413,1.52444,1.524,1.52444,63200000.0
2007-01-22 19:54:00,1.52439,1.52439,1.52429,1.52433,23400000.0
2007-01-22 19:55:00,1.52425,1.52434,1.5242,1.5243,51200001.0
2007-01-22 19:56:00,1.52444,1.52462,1.52434,1.52458,44600000.0
2007-01-22 19:57:00,1.52455,1.52455,1.52431,1.52446,29400000.0
2007-01-22 19:58:00,1.52439,1.52451,1.52428,1.52428,29600000.0
2007-01-22 19:59:00,1.5243,1.52459,1.52419,1.52427,71300001.0
2007-01-22 20:00:00,1.52426,1.52453,1.52418,1.52418,31600000.0
2007-01-22 20:01:00,1.52453,1.52453,1.52423,1.52428,35100000.0
2007-01-22 20:02:00,1.52435,1.52435,1.52386,1.52411,37000000.0
2007-01-22 20:03:00,1.52421,1.52442,1.52396,1.52439,31500000.0
2007-01-22 20:04:00,1.52448,1.52458,1.52406,1.52434,56400000.0
2007-01-22 20:05:00,1.52445,1.5248,1.52445,1.52452,42700000.0
2007-01-22 20:06:00,1.52459,1.52459,1.52415,1.52418,27200000.0
2007-01-22 20:07:00,1.52415,1.52429,1.52398,1.52423,27600000.0
2007-01-22 20:08:00,1.52433,1.52433,1.52386,1.52411,25400000.0
2007-01-22 20:09:00,1.52425,1.52432,1.52424,1.52429,32400000.0
2007-01-22 20:10:00,1.52396,1.52443,1.52396,1.52429,50600000.0
2007-01-22 20:11:00,1.52419,1.52432,1.52414,1.52425,36200000.0
2007-01-22 20:12:00,1.52424,1.52439,1.52383,1.52439,45400000.0
2007-01-22 20:13:00,1.52445,1.52445,1.52407,1.52424,27800000.0
2007-01-22 20:14:00,1.5242,1.52435,1.52369,1.52435,45900000.0
2007-01-22 20:15:00,1.5244,1.52443,1.52423,1.5244,33700000.0
2007-01-22 20:16:00,1.52423,1.5244,1.52417,1.52417,40000000.0
2007-01-22 20:17:00,1.52422,1.52435,1.52389,1.52429,52200000.0
2007-01-22 20:18:00,1.52427,1.52443,1.52427,1.52431,44200001.0
2007-01-22 20:19:00,1.52442,1.52444,1.52403,1.52414,54100000.0
2007-01-22 20:20:00,1.5241,1.52413,1.52389,1.52413,37400001.0
2007-01-22 20:21:00,1.52393,1.52417,1.52393,1.5241,38600000.0
2007-01-22 20:22:00,1.52405,1.52405,1.52364,1.5238,32800000.0
2007-01-22 20:23:00,1.52381,1.52391,1.52353,1.52375,44300000.0
2007-01-22 20:24:00,1.52396,1.52401,1.52384,1.52384,37400000.0
2007-01-22 20:25:00,1.52416,1.5242,1.52391,1.52395,57000001.0
2007-01-22 20:26:00,1.52403,1.52419,1.52378,1.52411,37400000.0
2007-01-22 20:27:00,1.52446,1.52478,1.52401,1.52452,51800000.0
2007-01-22 20:28:00,1.52445,1.52466,1.52442,1.52466,20600000.0
2007-01-22 20:29:00,1.52458,1.52506,1.52438,1.52495,34000000.0
2007-01-22 20:30:00,1.52512,1.52538,1.5251,1.52538,27200000.0
2007-01-22 20:31:00,1.52528,1.52577,1.52523,1.52577,37400000.0
2007-01-22 20:32:00,1.52558,1.5259,1.52537,1.5259,40200000.0
2007-01-22 20:33:00,1.5259,1.52611,1.52565,1.52611,33400000.0
2007-01-22 20:34:00,1.52629,1.52642,1.52594,1.52628,49100000.0
2007-01-22 20:35:00,1.52622,1.52693,1.52621,1.5268,37600000.0
2007-01-22 20:36:00,1.52691,1.527,1.5266,1.52673,32800000.0
2007-01-22 20:37:00,1.52671,1.52676,1.52642,1.52676,37000000.0
2007-01-22 20:38:00,1.52696,1.52711,1.52669,1.52711,43400000.0
2007-01-22 20:39:00,1.52705,1.52705,1.52648,1.52692,33000000.0
2007-01-22 20:40:00,1.52739,1.5279,1.52739,1.52768,46900000.0
2007-01-22 20:41:00,1.52792,1.52863,1.52787,1.52863,56600000.0
2007-01-22 20:42:00,1.5295,1.52964,1.52895,1.52944,44600000.0
2007-01-22 20:43:00,1.52951,1.52999,1.52944,1.52944,29800000.0
2007-01-22 20:44:00,1.52965,1.52968,1.52932,1.5295,39800000.0
2007-01-22 20:45:00,1.52921,1.52921,1.52893,1.52893,44400000.0
2007-01-22 20:46:00,1.52923,1.52988,1.52913,1.52978,36900000.0
2007-01-22 20:47:00,1.52986,1.53101,1.52973,1.53096,39300000.0
2007-01-22 20:48:00,1.53075,1.53075,1.53014,1.53014,56000001.0
2007-01-22 20:49:00,1.52976,1.52995,1.52973,1.52995,35600000.0
2007-01-22 20:50:00,1.52984,1.52984,1.52956,1.52974,33000000.0
2007-01-22 20:51:00,1.52985,1.53033,1.52985,1.53033,37300000.0
2007-01-22 20:52:00,1.53097,1.53133,1.53097,1.5312,44500001.0
2007-01-22 20:53:00,1.53115,1.53166,1.53115,1.5316,50400000.0
2007-01-22 20:54:00,1.53132,1.53171,1.53132,1.5315,36400000.0
2007-01-22 20:55:00,1.53156,1.53186,1.53155,1.53175,36500000.0
2007-01-22 20:56:00,1.53134,1.53153,1.53121,1.53153,26600000.0
2007-01-22 20:57:00,1.53148,1.53148,1.53111,1.53116,37600000.0
2007-01-22 20:58:00,1.53121,1.53139,1.53109,1.53121,39400000.0
2007-01-22 20:59:00,1.53119,1.5313,1.53106,1.53125,52500000.0
2007-01-22 21:00:00,1.5312,1.53132,1.5309,1.53125,44200000.0
2007-01-22 21:01:00,1.53132,1.53155,1.53088,1.53088,15800000.0
2007-01-22 21:02:00,1.53131,1.53144,1.53073,1.53119,65600000.0
2007-01-22 21:03:00,1.53107,1.53107,1.53081,1.53081,25600000.0
2007-01-22 21:04:00,1.53094,1.531,1.53085,1.531,32800000.0
2007-01-22 21:05:00,1.53081,1.53107,1.53036,1.53051,44200000.0
2007-01-22 21:06:00,1.53043,1.53043,1.52992,1.53029,31800000.0
2007-01-22 21:07:00,1.53027,1.53049,1.5301,1.53048,35000000.0
2007-01-22 21:08:00,1.53037,1.53037,1.52993,1.5301,32400000.0
2007-01-22 21:09:00,1.53019,1.53032,1.53008,1.53026,44400000.0
2007-01-22 21:10:00,1.53027,1.53047,1.53016,1.53028,32000000.0
2007-01-22 21:11:00,1.53025,1.53048,1.53,1.53016,30800000.0
2007-01-22 21:12:00,1.53034,1.53061,1.53034,1.53035,39600000.0
2007-01-22 21:13:00,1.5302,1.53031,1.52994,1.52997,56600000.0
2007-01-22 21:14:00,1.52992,1.53049,1.52992,1.53028,39400000.0
2007-01-22 21:15:00,1.53015,1.53042,1.53005,1.53005,57300000.0
2007-01-22 21:16:00,1.52976,1.53024,1.52976,1.53024,39400001.0
2007-01-22 21:17:00,1.53015,1.53015,1.52964,1.52964,55900000.0
2007-01-22 21:18:00,1.53037,1.53037,1.52969,1.53001,30400000.0
2007-01-22 21:19:00,1.53007,1.53018,1.52982,1.52986,32100000.0
2007-01-22 21:20:00,1.52993,1.53034,1.52987,1.53022,47200000.0
2007-01-22 21:21:00,1.53019,1.53042,1.53017,1.53017,26400000.0
2007-01-22 21:22:00,1.52988,1.53041,1.52988,1.5301,46700000.0
2007-01-22 21:23:00,1.53001,1.53023,1.5297,1.5297,42200000.0
2007-01-22 21:24:00,1.52991,1.53009,1.52975,1.52981,38800000.0
2007-01-22 21:25:00,1.5299,1.53018,1.52972,1.52972,50200000.0
2007-01-22 21:26:00,1.53002,1.53011,1.52981,1.52992,33500000.0
2007-01-22 21:27:00,1.52989,1.53,1.52989,1.52993,28400000.0
2007-01-22 21:28:00,1.52991,1.53026,1.52991,1.53026,35000000.0
2007-01-22 21:29:00,1.53039,1.53039,1.53027,1.5303,33800000.0
2007-01-22 21:30:00,1.53032,1.53032,1.53012,1.53012,17200000.0
2007-01-22 21:31:00,1.53016,1.53016,1.52991,1.53008,35000000.0
2007-01-22 21:32:00,1.53012,1.53012,1.52996,1.53002,28700000.0
2007-01-22 21:33:00,1.53006,1.53023,1.52996,1.53009,38200000.0
2007-01-22 21:34:00,1.5301,1.5301,1.52981,1.52985,24400000.0
2007-01-22 21:35:00,1.52984,1.5301,1.52956,1.5301,30800000.0
2007-01-22 21:36:00,1.53024,1.53047,1.52995,1.53047,31200000.0
2007-01-22 21:37:00,1.5305,1.5305,1.53027,1.53035,38500000.0
2007-01-22 21:38:00,1.5304,1.53066,1.53021,1.53066,27800000.0
2007-01-22 21:39:00,1.5305,1.53077,1.53048,1.53055,50200000.0
2007-01-22 21:40:00,1.53054,1.53111,1.53054,1.53111,40200000.0
2007-01-22 21:41:00,1.53107,1.53114,1.53081,1.53081,22200000.0
2007-01-22 21:42:00,1.53073,1.53076,1.5304,1.5304,33800000.0
2007-01-22 21:43:00,1.53085,1.53085,1.53066,1.53069,29400000.0
2007-01-22 21:44:00,1.53063,1.5308,1.53051,1.53059,45800000.0
2007-01-22 21:45:00,1.5306,1.53066,1.53054,1.53055,42600000.0
2007-01-22 21:46:00,1.53068,1.53082,1.53048,1.53056,40600000.0
2007-01-22 21:47:00,1.53053,1.53081,1.53053,1.53062,28400000.0
2007-01-22 21:48:00,1.53076,1.53076,1.53033,1.53062,40600000.0
2007-01-22 21:49:00,1.5308,1.53096,1.53061,1.53086,43300001.0
2007-01-22 21:50:00,1.53114,1.53125,1.53092,1.53095,33600000.0
2007-01-22 21:51:00,1.53091,1.53109,1.53091,1.53109,61600001.0
2007-01-22 21:52:00,1.53099,1.53116,1.53091,1.53108,51900000.0
2007-01-22 21:53:00,1.53101,1.53108,1.53086,1.53086,45900000.0
2007-01-22 21:54:00,1.53083,1.5312,1.53083,1.531,57000000.0
2007-01-22 21:55:00,1.53089,1.53099,1.53078,1.53099,57500000.0
2007-01-22 21:56:00,1.5309,1.53095,1.53072,1.53093,41000000.0
2007-01-22 21:57:00,1.53094,1.531,1.53057,1.53098,49700000.0
2007-01-22 21:58:00,1.53084,1.53101,1.53076,1.53086,31000000.0
2007-01-22 21:59:00,1.53097,1.53112,1.53063,1.53094,37200000.0
2007-01-22 22:00:00,1.53119,1.53119,1.53066,1.53083,50200000.0
2007-01-22 22:01:00,1.53067,1.53091,1.53062,1.53071,47400000.0
2007-01-22 22:02:00,1.53061,1.53083,1.53057,1.53057,29000000.0
2007-01-22 22:03:00,1.53083,1.53096,1.53067,1.53096,28800000.0
2007-01-22 22:04:00,1.53093,1.53099,1.53071,1.53079,23200000.0
2007-01-22 22:05:00,1.53088,1.53088,1.53061,1.5308,53600001.0
2007-01-22 22:06:00,1.53087,1.53093,1.53056,1.53085,25600000.0
2007-01-22 22:07:00,1.53076,1.53105,1.53076,1.53086,30200000.0
2007-01-22 22:08:00,1.53058,1.53102,1.53058,1.53102,38800000.0
2007-01-22 22:09:00,1.53102,1.53105,1.53078,1.53078,37600001.0
2007-01-22 22:10:00,1.53087,1.531,1.53079,1.53097,52400000.0
2007-01-22 22:11:00,1.53089,1.5311,1.5308,1.53092,38900000.0
2007-01-22 22:12:00,1.53094,1.53099,1.53075,1.53075,42000000.0
2007-01-22 22:13:00,1.53059,1.5309,1.53059,1.53061,35200000.0
2007-01-22 22:14:00,1.53052,1.53095,1.53052,1.53069,59000000.0
2007-01-22 22:15:00,1.53083,1.53099,1.53067,1.53076,37600000.0
2007-01-22 22:16:00,1.53084,1.53095,1.53062,1.53063,38000000.0
2007-01-22 22:17:00,1.53077,1.53079,1.53052,1.53079,51800001.0
2007-01-22 22:18:00,1.5309,1.5309,1.53062,1.53066,37500000.0
2007-01-22 22:19:00,1.53062,1.53078,1.53061,1.53061,36300000.0
2007-01-22 22:20:00,1.53065,1.53087,1.5306,1.53087,67600000.0
2007-01-22 22:21:00,1.53081,1.53096,1.53056,1.53083,34800000.0
2007-01-22 22:22:00,1.53089,1.53093,1.53071,1.53085,43400000.0
2007-01-22 22:23:00,1.53109,1.53131,1.53109,1.53124,25800000.0
2007-01-22 22:24:00,1.53126,1.53126,1.531,1.53123,49600001.0
2007-01-22 22:25:00,1.53114,1.53116,1.53087,1.531,32400000.0
2007-01-22 22:26:00,1.53078,1.53112,1.53078,1.53112,23400000.0
2007-01-22 22:27:00,1.53091,1.53101,1.53048,1.53089,40200000.0
2007-01-22 22:28:00,1.53075,1.53098,1.53069,1.53087,61400000.0
2007-01-22 22:29:00,1.53085,1.53099,1.53074,1.53094,23200000.0
2007-01-22 22:30:00,1.53099,1.53099,1.53087,1.53091,43600000.0
2007-01-22 22:31:00,1.53104,1.53104,1.53019,1.53091,34800000.0
2007-01-22 22:32:00,1.53087,1.53104,1.53075,1.53101,36100000.0
2007-01-22 22:33:00,1.53091,1.53106,1.53091,1.53101,36800000.0
2007-01-22 22:34:00,1.53093,1.53109,1.5308,1.5308,39400000.0
2007-01-22 22:35:00,1.53092,1.53098,1.5308,1.53083,30000000.0
2007-01-22 22:36:00,1.53115,1.53134,1.53068,1.53068,59500000.0
2007-01-22 22:37:00,1.53119,1.53127,1.53098,1.53116,47600000.0
2007-01-22 22:38:00,1.53103,1.53111,1.53093,1.53109,24400000.0
2007-01-22 22:39:00,1.53101,1.53118,1.53093,1.53099,26000000.0
2007-01-22 22:40:00,1.531,1.53117,1.53065,1.53065,45200000.0
2007-01-22 22:41:00,1.53095,1.53116,1.53092,1.53115,32700000.0
2007-01-22 22:42:00,1.53123,1.53128,1.53095,1.53108,23000000.0
2007-01-22 22:43:00,1.53111,1.53121,1.53096,1.53106,29800000.0
2007-01-22 22:44:00,1.5309,1.53152,1.5309,1.53152,35600000.0
2007-01-22 22:45:00,1.53149,1.53151,1.53131,1.53151,36600000.0
2007-01-22 22:46:00,1.53151,1.53152,1.53127,1.53127,34800000.0
2007-01-22 22:47:00,1.5315,1.5315,1.53122,1.53133,59700001.0
2007-01-22 22:48:00,1.53117,1.53155,1.53117,1.53136,32200000.0
2007-01-22 22:49:00,1.53126,1.53143,1.53106,1.53125,18400000.0
2007-01-22 22:50:00,1.53122,1.53137,1.53106,1.53106,32800000.0
2007-01-22 22:51:00,1.53124,1.5313,1.53113,1.53129,38800000.0
2007-01-22 22:52:00,1.53119,1.53119,1.5308,1.5309,30800000.0
2007-01-22 22:53:00,1.53116,1.53142,1.53089,1.53142,65700000.0
2007-01-22 22:54:00,1.5315,1.5315,1.53109,1.53109,30800000.0
2007-01-22 22:55:00,1.53132,1.53145,1.53117,1.53117,23000000.0
2007-01-22 22:56:00,1.53144,1.53156,1.53128,1.53156,31500000.0
2007-01-22 22:57:00,1.5315,1.5315,1.53105,1.53105,52800000.0
2007-01-22 22:58:00,1.53131,1.53137,1.53106,1.53106,27400000.0
2007-01-22 22:59:00,1.53107,1.5311,1.53088,1.53104,47500000.0
2007-01-22 23:00:00,1.53103,1.53103,1.53059,1.53059,29000000.0
2007-01-22 23:01:00,1.53069,1.53109,1.53069,1.53099,59500000.0
2007-01-22 23:02:00,1.53073,1.53083,1.53064,1.53064,40200000.0
2007-01-22 23:03:00,1.53079,1.53094,1.53067,1.53067,53100000.0
2007-01-22 23:04:00,1.53077,1.53096,1.53072,1.5309,19600000.0
2007-01-22 23:05:00,1.53074,1.53095,1.53073,1.53094,38900000.0
2007-01-22 23:06:00,1.53084,1.53084,1.53033,1.53059,49300000.0
2007-01-22 23:07:00,1.53036,1.53057,1.53036,1.53047,18400000.0
2007-01-22 23:08:00,1.53047,1.5306,1.53038,1.53047,32600000.0
2007-01-22 23:09:00,1.5304,1.53071,1.53034,1.53044,24000000.0
2007-01-22 23:10:00,1.53051,1.53083,1.53041,1.53063,47100000.0
2007-01-22 23:11:00,1.53059,1.53066,1.53051,1.53055,51400001.0
2007-01-22 23:12:00,1.53062,1.53062,1.5303,1.5304,41200000.0
2007-01-22 23:13:00,1.52966,1.53054,1.52966,1.53027,46200000.0
2007-01-22 23:14:00,1.53039,1.53045,1.53026,1.53037,25600000.0
2007-01-22 23:15:00,1.53043,1.53043,1.52976,1.53037,39400000.0
2007-01-22 23:16:00,1.53047,1.5306,1.53039,1.53045,37800000.0
2007-01-22 23:17:00,1.53062,1.53062,1.53044,1.53052,51600001.0
2007-01-22 23:18:00,1.53051,1.53059,1.53019,1.53038,41400000.0
2007-01-22 23:19:00,1.53049,1.53067,1.53042,1.53053,67000001.0
2007-01-22 23:20:00,1.53066,1.53067,1.53026,1.53044,42100000.0
2007-01-22 23:21:00,1.53059,1.53059,1.53028,1.53028,34800000.0
2007-01-22 23:22:00,1.53034,1.53051,1.53019,1.53047,39600000.0
2007-01-22 23:23:00,1.53027,1.53043,1.53022,1.53022,32900000.0
2007-01-22 23:24:00,1.53025,1.53043,1.53,1.53,20200000.0
2007-01-22 23:25:00,1.53021,1.5304,1.53019,1.53019,45500000.0
2007-01-22 23:26:00,1.53032,1.53044,1.53015,1.53044,51600000.0
2007-01-22 23:27:00,1.53029,1.53041,1.53029,1.53033,46900000.0
2007-01-22 23:28:00,1.53025,1.53032,1.52993,1.52993,50900001.0
2007-01-22 23:29:00,1.53006,1.53045,1.53006,1.53029,41200000.0
2007-01-22 23:30:00,1.53023,1.53044,1.53018,1.53026,39600000.0
2007-01-22 23:31:00,1.53039,1.5304,1.52999,1.5304,34100000.0
2007-01-22 23:32:00,1.53014,1.53039,1.53014,1.53035,37800000.0
2007-01-22 23:33:00,1.53013,1.5303,1.53013,1.53025,25400000.0
2007-01-22 23:34:00,1.5304,1.53051,1.53017,1.53032,44400000.0
2007-01-22 23:35:00,1.53072,1.53072,1.53045,1.53045,30400000.0
2007-01-22 23:36:00,1.5305,1.5305,1.5304,1.5304,28200000.0
2007-01-22 23:37:00,1.53046,1.53046,1.53032,1.53039,42400000.0
2007-01-22 23:38:00,1.53035,1.53055,1.53034,1.53055,51800000.0
2007-01-22 23:39:00,1.5305,1.5305,1.53039,1.53039,42400000.0
2007-01-22 23:40:00,1.53051,1.53051,1.53015,1.53015,55100001.0
2007-01-22 23:41:00,1.53024,1.53024,1.52975,1.52975,46800000.0
2007-01-22 23:42:00,1.53032,1.53038,1.53015,1.5303,39800000.0
2007-01-22 23:43:00,1.53034,1.53041,1.52982,1.53037,46700000.0
2007-01-22 23:44:00,1.53064,1.53072,1.53056,1.53072,50000001.0
2007-01-22 23:45:00,1.53058,1.5308,1.53039,1.53056,26400000.0
2007-01-22 23:46:00,1.53083,1.53083,1.53065,1.53074,48200000.0
2007-01-22 23:47:00,1.53072,1.53073,1.53043,1.53067,45600000.0
2007-01-22 23:48:00,1.53044,1.53046,1.53022,1.53029,42000000.0
2007-01-22 23:49:00,1.53043,1.53059,1.53023,1.53038,25600000.0
2007-01-22 23:50:00,1.53045,1.53069,1.53033,1.53051,48800001.0
2007-01-22 23:51:00,1.53065,1.53065,1.53037,1.53052,46400000.0
2007-01-22 23:52:00,1.53055,1.53069,1.53029,1.5306,15600000.0
2007-01-22 23:53:00,1.5307,1.5307,1.53016,1.53041,26400000.0
2007-01-22 23:54:00,1.53047,1.53056,1.52983,1.52983,29800000.0
2007-01-22 23:55:00,1.53027,1.53049,1.53027,1.53042,32200000.0
2007-01-22 23:56:00,1.53045,1.53048,1.53019,1.53024,33000000.0
2007-01-22 23:57:00,1.53032,1.5304,1.53023,1.5304,34400000.0
2007-01-22 23:58:00,1.5304,1.53051,1.53007,1.53051,30400000.0
2007-01-22 23:59:00,1.53055,1.53059,1.53037,1.53037,42100000.0
2007-01-23 00:00:00,1.53057,1.53062,1.53027,1.5305,40500000.0
2007-01-23 00:01:00,1.53034,1.5304,1.53017,1.53036,35200000.0
2007-01-23 00:02:00,1.53034,1.53038,1.52983,1.53019,45800000.0
2007-01-23 00:03:00,1.53036,1.53054,1.53031,1.53031,47900000.0
2007-01-23 00:04:00,1.53018,1.53027,1.53018,1.53021,34600000.0
2007-01-23 00:05:00,1.53025,1.53038,1.53006,1.53011,30200000.0
2007-01-23 00:06:00,1.53007,1.53027,1.53001,1.53022,40000000.0
2007-01-23 00:07:00,1.53019,1.53032,1.53003,1.53012,18400000.0
2007-01-23 00:08:00,1.53011,1.53036,1.53004,1.53036,49200000.0
2007-01-23 00:09:00,1.53024,1.53042,1.52998,1.53002,49800000.0
2007-01-23 00:10:00,1.53,1.53001,1.52987,1.52996,34900000.0
2007-01-23 00:11:00,1.52999,1.53,1.52964,1.52987,38800000.0
2007-01-23 00:12:00,1.53001,1.53001,1.52968,1.52972,54600000.0
2007-01-23 00:13:00,1.53001,1.53001,1.52961,1.52985,29700000.0
2007-01-23 00:14:00,1.52978,1.53,1.52973,1.52996,38800000.0
2007-01-23 00:15:00,1.52968,1.52984,1.52968,1.52972,33000000.0
2007-01-23 00:16:00,1.52979,1.52979,1.52933,1.52957,45400001.0
2007-01-23 00:17:00,1.52958,1.52971,1.52955,1.52969,39600000.0
2007-01-23 00:18:00,1.52971,1.52987,1.52954,1.52954,48400001.0
2007-01-23 00:19:00,1.52962,1.52969,1.52954,1.52969,28000000.0
2007-01-23 00:20:00,1.52971,1.52971,1.52934,1.52934,44200000.0
2007-01-23 00:21:00,1.52974,1.52974,1.52959,1.52969,35200000.0
2007-01-23 00:22:00,1.52955,1.52969,1.52935,1.52943,31000000.0
2007-01-23 00:23:00,1.52928,1.52944,1.52886,1.52928,54200001.0
2007-01-23 00:24:00,1.52936,1.52939,1.52914,1.52939,39800000.0
2007-01-23 00:25:00,1.52923,1.52953,1.52923,1.52937,41200000.0
2007-01-23 00:26:00,1.52935,1.52935,1.52916,1.52926,42800000.0
2007-01-23 00:27:00,1.52926,1.52926,1.52909,1.52915,31800000.0
2007-01-23 00:28:00,1.52929,1.52936,1.52898,1.529,47200000.0
2007-01-23 00:29:00,1.52904,1.52907,1.5287,1.52873,48000000.0
2007-01-23 00:30:00,1.52853,1.52892,1.52853,1.52892,30800000.0
2007-01-23 00:31:00,1.52891,1.52891,1.52862,1.52862,35000001.0
2007-01-23 00:32:00,1.52886,1.52937,1.52885,1.52914,35000000.0
2007-01-23 00:33:00,1.52935,1.52935,1.52902,1.52921,32800000.0
2007-01-23 00:34:00,1.52918,1.52945,1.52909,1.52909,28000000.0
2007-01-23 00:35:00,1.52947,1.52954,1.52932,1.52954,37000000.0
2007-01-23 00:36:00,1.52956,1.52962,1.52939,1.52939,33800000.0
2007-01-23 00:37:00,1.52946,1.52946,1.52921,1.52921,25200000.0
2007-01-23 00:38:00,1.52923,1.52923,1.52901,1.52905,53800000.0
2007-01-23 00:39:00,1.52913,1.52922,1.5289,1.52901,38600000.0
2007-01-23 00:40:00,1.529,1.52909,1.52885,1.52909,31000000.0
2007-01-23 00:41:00,1.52911,1.52912,1.52883,1.529,26200000.0
2007-01-23 00:42:00,1.529,1.52909,1.52898,1.52907,40000000.0
2007-01-23 00:43:00,1.52888,1.52918,1.52868,1.52907,30200000.0
2007-01-23 00:44:00,1.52916,1.52916,1.52905,1.52908,34800000.0
2007-01-23 00:45:00,1.52914,1.52919,1.52899,1.52905,44200000.0
2007-01-23 00:46:00,1.52915,1.52927,1.52908,1.52915,46100000.0
2007-01-23 00:47:00,1.529,1.52908,1.52892,1.52904,54500000.0
2007-01-23 00:48:00,1.52877,1.52917,1.52877,1.52899,22400000.0
2007-01-23 00:49:00,1.52913,1.52927,1.52897,1.52926,62000001.0
2007-01-23 00:50:00,1.52918,1.52936,1.5291,1.5292,28400000.0
2007-01-23 00:51:00,1.52911,1.52931,1.52895,1.52931,58700000.0
2007-01-23 00:52:00,1.52936,1.52947,1.52908,1.52922,30400000.0
2007-01-23 00:53:00,1.52892,1.52939,1.52892,1.52937,56500000.0
2007-01-23 00:54:00,1.52901,1.52949,1.52901,1.52949,33500000.0
2007-01-23 00:55:00,1.5296,1.52964,1.52922,1.52946,34600000.0
2007-01-23 00:56:00,1.52947,1.52953,1.52929,1.52933,39600000.0
2007-01-23 00:57:00,1.52938,1.52938,1.52912,1.52912,42600000.0
2007-01-23 00:58:00,1.52942,1.52949,1.52908,1.52912,30600000.0
2007-01-23 00:59:00,1.5295,1.52986,1.52949,1.52986,40600000.0
2007-01-23 01:00:00,1.52974,1.53003,1.52963,1.52986,40000000.0
2007-01-23 01:01:00,1.52982,1.52995,1.52963,1.52963,35200000.0
2007-01-23 01:02:00,1.52987,1.53023,1.52967,1.52967,39800000.0
2007-01-23 01:03:00,1.53001,1.53019,1.52986,1.53001,33200000.0
2007-01-23 01:04:00,1.53009,1.53009,1.52991,1.52997,23800000.0
2007-01-23 01:05:00,1.5288,1.5288,1.5288,1.5288,50300000.0
2007-01-23 01:06:00,1.53003,1.53003,1.52964,1.52991,50300000.0
2007-01-23 01:07:00,1.52994,1.52998,1.52964,1.52977,26800000.0
2007-01-23 01:08:00,1.52987,1.52992,1.52949,1.52949,40200000.0
2007-01-23 01:09:00,1.52989,1.52989,1.52965,1.52988,29400000.0
2007-01-23 01:10:00,1.5298,1.52991,1.52948,1.52988,29000000.0
2007-01-23 01:11:00,1.5289,1.5289,1.5288,1.5288,34000000.0
2007-01-23 01:12:00,1.52982,1.52998,1.52957,1.52984,34000000.0
2007-01-23 01:13:00,1.52997,1.52998,1.52966,1.52998,39800000.0
2007-01-23 01:14:00,1.52977,1.52989,1.52957,1.52973,26000000.0
2007-01-23 01:15:00,1.52978,1.52979,1.52939,1.52939,28000000.0
2007-01-23 01:16:00,1.52919,1.52936,1.52907,1.52921,42600000.0
2007-01-23 01:17:00,1.52929,1.52929,1.52907,1.52919,36700000.0
2007-01-23 01:18:00,1.52912,1.5292,1.52882,1.52917,27200000.0
2007-01-23 01:19:00,1.52889,1.52914,1.52881,1.52904,38800000.0
2007-01-23 01:20:00,1.52928,1.52936,1.52881,1.52919,25800000.0
2007-01-23 01:21:00,1.52895,1.52927,1.52895,1.52919,48200000.0
2007-01-23 01:22:00,1.52925,1.52926,1.5289,1.52913,33600000.0
2007-01-23 01:23:00,1.52912,1.52912,1.52881,1.52881,42700000.0
2007-01-23 01:24:00,1.52925,1.52932,1.52914,1.52929,21000000.0
2007-01-23 01:25:00,1.52909,1.52918,1.52877,1.5289,38300000.0
2007-01-23 01:26:00,1.52898,1.52927,1.52895,1.52898,30400000.0
2007-01-23 01:27:00,1.52895,1.52916,1.52889,1.52916,33400000.0
2007-01-23 01:28:00,1.52907,1.52935,1.52904,1.52933,35200000.0
2007-01-23 01:29:00,1.52945,1.52945,1.52923,1.52926,40900000.0
2007-01-23 01:30:00,1.52942,1.52957,1.5291,1.52949,47700000.0
2007-01-23 01:31:00,1.52956,1.52978,1.52951,1.52975,27800000.0
2007-01-23 01:32:00,1.52972,1.52992,1.52956,1.52976,44200001.0
2007-01-23 01:33:00,1.5298,1.52989,1.52965,1.5298,27200000.0
2007-01-23 01:34:00,1.5297,1.52981,1.52928,1.52957,33000000.0
2007-01-23 01:35:00,1.52968,1.52991,1.52947,1.52947,43200000.0
2007-01-23 01:36:00,1.52973,1.52999,1.52973,1.52987,42200000.0
2007-01-23 01:37:00,1.52988,1.52992,1.52958,1.5298,36300000.0
2007-01-23 01:38:00,1.52977,1.52993,1.52965,1.52986,49200000.0
2007-01-23 01:39:00,1.52963,1.52972,1.52927,1.52953,51600000.0
2007-01-23 01:40:00,1.52962,1.52988,1.52962,1.52982,56700001.0
2007-01-23 01:41:00,1.52966,1.53,1.52961,1.5298,55900001.0
2007-01-23 01:42:00,1.52982,1.52982,1.52942,1.52954,60700000.0
2007-01-23 01:43:00,1.52962,1.52962,1.52902,1.52946,38800000.0
2007-01-23 01:44:00,1.52958,1.52958,1.52907,1.52941,25500000.0
2007-01-23 01:45:00,1.52943,1.52959,1.52933,1.52939,46900000.0
2007-01-23 01:46:00,1.5293,1.52945,1.52917,1.5294,28200000.0
2007-01-23 01:47:00,1.52944,1.52952,1.52921,1.52925,33400000.0
2007-01-23 01:48:00,1.52937,1.52938,1.52892,1.52892,23800000.0
2007-01-23 01:49:00,1.52936,1.52952,1.52892,1.52936,32600000.0
2007-01-23 01:50:00,1.52932,1.52944,1.52896,1.52932,34200000.0
2007-01-23 01:51:00,1.5293,1.52945,1.5293,1.52937,23200000.0
2007-01-23 01:52:00,1.52953,1.52953,1.5291,1.5291,30200000.0
2007-01-23 01:53:00,1.52924,1.52933,1.52914,1.52918,54800001.0
2007-01-23 01:54:00,1.52914,1.52941,1.52911,1.52931,28800000.0
2007-01-23 01:55:00,1.52925,1.52925,1.52904,1.52904,35000000.0
2007-01-23 01:56:00,1.52917,1.52932,1.52904,1.52912,56600000.0
2007-01-23 01:57:00,1.52913,1.52913,1.52889,1.52897,40300000.0
2007-01-23 01:58:00,1.52897,1.52923,1.52881,1.52894,39800000.0
2007-01-23 01:59:00,1.52919,1.52925,1.52915,1.52923,33600000.0
2007-01-23 02:00:00,1.52897,1.5293,1.52897,1.52905,38900000.0
2007-01-23 02:01:00,1.52873,1.52874,1.52852,1.52852,52600000.0
2007-01-23 02:02:00,1.52828,1.52877,1.52826,1.52867,107800000.0
2007-01-23 02:03:00,1.5272,1.5272,1.5272,1.5272,82400000.0
2007-01-23 02:04:00,1.52888,1.529,1.52878,1.52888,82400000.0
2007-01-23 02:05:00,1.52888,1.52888,1.52873,1.52884,67400000.0
2007-01-23 02:06:00,1.52915,1.52919,1.52885,1.52917,89200000.0
2007-01-23 02:07:00,1.52915,1.52931,1.52886,1.52918,205700000.0
2007-01-23 02:08:00,1.5291,1.52924,1.52903,1.52918,33300000.0
2007-01-23 02:09:00,1.5291,1.52925,1.52876,1.52916,197500001.0
2007-01-23 02:10:00,1.5277,1.5277,1.5277,1.5277,49000000.0
2007-01-23 02:11:00,1.52894,1.52902,1.52894,1.52902,49000000.0
2007-01-23 02:13:00,1.52909,1.52918,1.52908,1.52918,44800000.0
2007-01-23 02:14:00,1.52908,1.52918,1.52887,1.52915,198400000.0
2007-01-23 02:15:00,1.52909,1.52921,1.52896,1.52902,246400000.0
2007-01-23 02:16:00,1.52918,1.52918,1.52873,1.52885,49400000.0
2007-01-23 02:17:00,1.5285,1.52901,1.52833,1.52856,210400000.0
2007-01-23 02:18:00,1.52885,1.52907,1.52846,1.52882,37500000.0
2007-01-23 02:19:00,1.52884,1.52894,1.52861,1.52869,54200000.0
2007-01-23 02:20:00,1.52878,1.52897,1.5287,1.52888,37800000.0
2007-01-23 02:21:00,1.52849,1.52863,1.52838,1.52854,47700000.0
2007-01-23 02:22:00,1.52833,1.52858,1.52833,1.52852,39600001.0
2007-01-23 02:23:00,1.52866,1.52877,1.52837,1.52837,29200000.0
2007-01-23 02:24:00,1.5283,1.52855,1.5283,1.52849,24800000.0
2007-01-23 02:25:00,1.52832,1.52839,1.52811,1.52817,105700000.0
2007-01-23 02:26:00,1.5282,1.52864,1.5282,1.52846,80700000.0
2007-01-23 02:27:00,1.52826,1.52826,1.52806,1.5281,53200000.0
2007-01-23 02:28:00,1.52807,1.52807,1.52758,1.52758,67000000.0
2007-01-23 02:29:00,1.52775,1.52799,1.52749,1.52763,55100000.0
2007-01-23 02:30:00,1.52778,1.52789,1.52744,1.52789,30200000.0
2007-01-23 02:31:00,1.5277,1.5277,1.52752,1.52752,64200001.0
2007-01-23 02:32:00,1.5278,1.52822,1.52774,1.52814,37600000.0
2007-01-23 02:33:00,1.528,1.52804,1.52779,1.52798,232900000.0
2007-01-23 02:34:00,1.52833,1.52833,1.52803,1.52827,41000000.0
2007-01-23 02:35:00,1.52825,1.52825,1.52769,1.52792,61600000.0
2007-01-23 02:36:00,1.52816,1.52842,1.52816,1.52833,30400000.0
2007-01-23 02:37:00,1.52803,1.52804,1.5279,1.52794,94200000.0
2007-01-23 02:38:00,1.52806,1.52813,1.52802,1.52812,40900000.0
2007-01-23 02:39:00,1.52814,1.52814,1.52794,1.52802,44000001.0
2007-01-23 02:40:00,1.52809,1.52824,1.52809,1.52824,46200000.0
2007-01-23 02:41:00,1.52825,1.52839,1.52822,1.52822,39900000.0
2007-01-23 02:42:00,1.52824,1.52824,1.52795,1.52796,24600000.0
2007-01-23 02:43:00,1.52793,1.52794,1.52785,1.5279,38800000.0
2007-01-23 02:44:00,1.5279,1.52797,1.52772,1.52792,35900000.0
2007-01-23 02:45:00,1.52738,1.52761,1.52738,1.52761,53600001.0
2007-01-23 02:46:00,1.52749,1.52775,1.52743,1.52752,223000003.0
2007-01-23 02:47:00,1.52797,1.52818,1.52756,1.52797,210100000.0
2007-01-23 02:48:00,1.52809,1.52819,1.52791,1.52815,120300001.0
2007-01-23 02:49:00,1.52797,1.52837,1.52775,1.52793,55600000.0
2007-01-23 02:50:00,1.5282,1.52832,1.52788,1.5282,123700001.0
2007-01-23 02:51:00,1.52784,1.52795,1.52765,1.52781,60800000.0
2007-01-23 02:52:00,1.5281,1.52821,1.52801,1.52811,36300000.0
2007-01-23 02:53:00,1.52825,1.52833,1.52802,1.52813,32600000.0
2007-01-23 02:54:00,1.52812,1.52841,1.52811,1.52811,51000000.0
2007-01-23 02:55:00,1.52823,1.52823,1.52788,1.528,33000000.0
2007-01-23 02:56:00,1.52787,1.52792,1.52786,1.52792,66000000.0
2007-01-23 02:57:00,1.52792,1.52792,1.52779,1.52779,51200001.0
2007-01-23 02:58:00,1.52777,1.52788,1.52768,1.52768,72000001.0
2007-01-23 02:59:00,1.52772,1.5278,1.5274,1.5274,41400000.0
2007-01-23 03:00:00,1.52752,1.52758,1.52735,1.52745,117100000.0
2007-01-23 03:01:00,1.52732,1.52732,1.52711,1.52722,47000000.0
2007-01-23 03:02:00,1.52723,1.52724,1.52707,1.5271,33800000.0
2007-01-23 03:03:00,1.52714,1.52731,1.52714,1.52723,70700000.0
2007-01-23 03:04:00,1.5272,1.52762,1.52712,1.5273,52600000.0
2007-01-23 03:05:00,1.52734,1.5275,1.52731,1.5275,56800000.0
2007-01-23 03:06:00,1.5276,1.52787,1.52758,1.52787,58600000.0
2007-01-23 03:07:00,1.5278,1.52818,1.52761,1.52814,120400000.0
2007-01-23 03:08:00,1.52821,1.52834,1.52787,1.52787,49000000.0
2007-01-23 03:09:00,1.52811,1.52831,1.52783,1.52831,52300000.0
2007-01-23 03:10:00,1.52786,1.52835,1.52786,1.52835,37300000.0
2007-01-23 03:11:00,1.52795,1.52801,1.52787,1.52787,38000000.0
2007-01-23 03:12:00,1.52811,1.52815,1.52778,1.52809,49200000.0
2007-01-23 03:13:00,1.52793,1.52834,1.52777,1.5281,48200000.0
2007-01-23 03:14:00,1.5278,1.52794,1.52747,1.5278,47000000.0
2007-01-23 03:15:00,1.52769,1.52804,1.52769,1.52793,42400000.0
2007-01-23 03:16:00,1.52792,1.52805,1.52769,1.528,38900000.0
2007-01-23 03:17:00,1.52792,1.52813,1.52755,1.52813,30000000.0
2007-01-23 03:18:00,1.528,1.52801,1.52763,1.52801,27400000.0
2007-01-23 03:19:00,1.52801,1.52806,1.52776,1.52806,27200000.0
2007-01-23 03:20:00,1.52759,1.5281,1.52759,1.5281,45400000.0
2007-01-23 03:21:00,1.5278,1.52782,1.52774,1.52775,32200000.0
2007-01-23 03:22:00,1.52776,1.52783,1.5277,1.52783,65000000.0
2007-01-23 03:23:00,1.52792,1.52799,1.52786,1.52792,76800000.0
2007-01-23 03:24:00,1.52802,1.52819,1.52799,1.52819,64900000.0
2007-01-23 03:25:00,1.5286,1.5286,1.52806,1.52817,30200000.0
2007-01-23 03:26:00,1.52806,1.52822,1.52804,1.52815,121600000.0
2007-01-23 03:27:00,1.52813,1.52813,1.52788,1.5281,82100000.0
2007-01-23 03:28:00,1.52812,1.52817,1.52802,1.52814,35200000.0
2007-01-23 03:29:00,1.52813,1.52822,1.5281,1.52817,59300000.0
2007-01-23 03:30:00,1.52821,1.52826,1.52808,1.52824,56000000.0
2007-01-23 03:31:00,1.52813,1.52846,1.5281,1.52846,35000000.0
2007-01-23 03:32:00,1.52845,1.52861,1.52817,1.52817,41600000.0
2007-01-23 03:33:00,1.52802,1.52838,1.52802,1.52835,41000000.0
2007-01-23 03:34:00,1.52846,1.52846,1.5281,1.52816,38800000.0
2007-01-23 03:35:00,1.52832,1.52845,1.52812,1.52826,78200000.0
2007-01-23 03:36:00,1.52844,1.52874,1.52826,1.52869,49400000.0
2007-01-23 03:37:00,1.52863,1.52877,1.5284,1.52859,38000000.0
2007-01-23 03:38:00,1.52861,1.52875,1.52844,1.52861,50500000.0
2007-01-23 03:39:00,1.5283,1.52831,1.52814,1.52815,72200000.0
2007-01-23 03:40:00,1.52823,1.5288,1.52823,1.52867,143400000.0
2007-01-23 03:41:00,1.5285,1.52868,1.52847,1.52865,64400000.0
2007-01-23 03:42:00,1.5287,1.52875,1.52863,1.52871,84200000.0
2007-01-23 03:43:00,1.52869,1.52901,1.52869,1.52901,31200000.0
2007-01-23 03:44:00,1.52889,1.52899,1.5287,1.52891,30200000.0
2007-01-23 03:45:00,1.52896,1.52917,1.52882,1.52917,47200000.0
2007-01-23 03:46:00,1.52891,1.52891,1.52872,1.52873,42600000.0
2007-01-23 03:47:00,1.52884,1.52899,1.52867,1.52867,50300000.0
2007-01-23 03:48:00,1.529,1.52907,1.52879,1.52897,49300000.0
2007-01-23 03:49:00,1.52909,1.52915,1.5289,1.5289,32600000.0
2007-01-23 03:50:00,1.52915,1.52942,1.52905,1.52905,109200000.0
2007-01-23 03:51:00,1.52913,1.52913,1.52877,1.52877,39700000.0
2007-01-23 03:52:00,1.52874,1.52874,1.52842,1.5285,90400000.0
2007-01-23 03:53:00,1.5283,1.52832,1.52807,1.52826,50300000.0
2007-01-23 03:54:00,1.52817,1.52862,1.52817,1.52824,26200000.0
2007-01-23 03:55:00,1.5286,1.52872,1.52842,1.52864,31900000.0
2007-01-23 03:56:00,1.52853,1.52864,1.52852,1.52852,15400000.0
2007-01-23 03:57:00,1.52808,1.52824,1.52806,1.52813,151100000.0
2007-01-23 03:58:00,1.52812,1.52899,1.52803,1.52813,264300001.0
2007-01-23 03:59:00,1.52845,1.52874,1.52835,1.5286,171600001.0
2007-01-23 04:00:00,1.52877,1.52893,1.52876,1.52879,57200000.0
2007-01-23 04:01:00,1.52873,1.52899,1.52864,1.52895,122500000.0
2007-01-23 04:02:00,1.52894,1.52925,1.52876,1.52876,83000000.0
2007-01-23 04:03:00,1.52885,1.52886,1.52857,1.52886,83900000.0
2007-01-23 04:04:00,1.52875,1.52886,1.52868,1.52884,134600001.0
2007-01-23 04:05:00,1.52861,1.52913,1.52846,1.52908,218400000.0
2007-01-23 04:06:00,1.52877,1.52922,1.52877,1.52895,122700000.0
2007-01-23 04:07:00,1.52903,1.52903,1.52879,1.5288,150400000.0
2007-01-23 04:08:00,1.52906,1.52906,1.52894,1.52894,24000000.0
2007-01-23 04:09:00,1.52886,1.52893,1.52856,1.52889,27200000.0
2007-01-23 04:10:00,1.52887,1.52893,1.52868,1.52891,115800000.0
2007-01-23 04:11:00,1.52887,1.52932,1.5288,1.52903,40000000.0
2007-01-23 04:12:00,1.52878,1.52884,1.52863,1.52882,88300000.0
2007-01-23 04:13:00,1.52878,1.52894,1.52861,1.52864,52800000.0
2007-01-23 04:14:00,1.52862,1.52867,1.52858,1.52867,117500001.0
2007-01-23 04:15:00,1.52869,1.52901,1.52866,1.52901,76900000.0
2007-01-23 04:16:00,1.52901,1.52913,1.52873,1.5288,87400000.0
2007-01-23 04:17:00,1.52889,1.52907,1.52889,1.52898,32600000.0
2007-01-23 04:18:00,1.52896,1.529,1.52871,1.52871,117500000.0
2007-01-23 04:19:00,1.52876,1.52886,1.52875,1.52885,63300000.0
2007-01-23 04:20:00,1.52884,1.52903,1.52876,1.52876,198900001.0
2007-01-23 04:21:00,1.52874,1.52886,1.52868,1.52876,74400003.0
2007-01-23 04:22:00,1.52878,1.52914,1.5286,1.52914,72700002.0
2007-01-23 04:23:00,1.5287,1.52875,1.52867,1.52874,39000000.0
2007-01-23 04:24:00,1.52878,1.52881,1.52861,1.52861,136800000.0
2007-01-23 04:25:00,1.52863,1.52929,1.52863,1.52883,234300002.0
2007-01-23 04:26:00,1.52878,1.52894,1.5286,1.52879,124400000.0
2007-01-23 04:27:00,1.52875,1.52887,1.52865,1.52875,56600000.0
2007-01-23 04:28:00,1.52885,1.52893,1.52879,1.52879,54200000.0
2007-01-23 04:29:00,1.52867,1.52909,1.52864,1.52908,88200000.0
2007-01-23 04:30:00,1.52913,1.52955,1.52907,1.52944,98600002.0
2007-01-23 04:31:00,1.5294,1.52943,1.52912,1.52942,25800000.0
2007-01-23 04:32:00,1.5294,1.5294,1.52905,1.52921,24800000.0
2007-01-23 04:33:00,1.52933,1.52938,1.5292,1.52932,30600000.0
2007-01-23 04:34:00,1.52937,1.52949,1.52927,1.52927,49600000.0
2007-01-23 04:35:00,1.52915,1.52917,1.52908,1.52913,78700000.0
2007-01-23 04:36:00,1.5294,1.52951,1.52873,1.52942,189400000.0
2007-01-23 04:37:00,1.52939,1.52976,1.52921,1.52956,144000001.0
2007-01-23 04:38:00,1.5295,1.5295,1.52916,1.52938,38400000.0
2007-01-23 04:39:00,1.52925,1.52937,1.52908,1.52908,74600000.0
2007-01-23 04:40:00,1.52899,1.52921,1.52898,1.52921,20400000.0
2007-01-23 04:41:00,1.52903,1.52948,1.52903,1.52933,61500000.0
2007-01-23 04:42:00,1.52914,1.5293,1.52913,1.52922,80900000.0
2007-01-23 04:43:00,1.52912,1.52912,1.52894,1.52894,43000000.0
2007-01-23 04:44:00,1.52897,1.52931,1.52897,1.5291,39800000.0
2007-01-23 04:45:00,1.52898,1.5292,1.52873,1.52888,43200000.0
2007-01-23 04:46:00,1.52857,1.52873,1.52842,1.52843,46400000.0
2007-01-23 04:47:00,1.5283,1.52863,1.5282,1.52859,114200001.0
2007-01-23 04:48:00,1.52826,1.5285,1.52826,1.5285,52500000.0
2007-01-23 04:49:00,1.5285,1.52878,1.52826,1.52826,71500000.0
2007-01-23 04:50:00,1.52845,1.52846,1.52821,1.52836,56600000.0
2007-01-23 04:51:00,1.52806,1.52807,1.52799,1.52799,44500000.0
2007-01-23 04:52:00,1.52805,1.52859,1.52805,1.52839,42000000.0
2007-01-23 04:53:00,1.52839,1.52869,1.5283,1.5284,34400000.0
2007-01-23 04:54:00,1.52816,1.52847,1.52816,1.52825,42600000.0
2007-01-23 04:55:00,1.5286,1.52875,1.52827,1.52875,44600000.0
2007-01-23 04:56:00,1.52861,1.52884,1.52855,1.52861,32600000.0
2007-01-23 04:57:00,1.52842,1.52883,1.52831,1.52831,48200000.0
2007-01-23 04:58:00,1.52808,1.52856,1.52808,1.5282,37800000.0
2007-01-23 04:59:00,1.5276,1.52764,1.5273,1.52755,109800000.0
2007-01-23 05:00:00,1.52804,1.52807,1.52787,1.528,29900000.0
2007-01-23 05:01:00,1.52792,1.52815,1.52791,1.52815,31400000.0
2007-01-23 05:02:00,1.52808,1.52828,1.5279,1.52808,40200000.0
2007-01-23 05:03:00,1.52796,1.52822,1.52793,1.52807,155200000.0
2007-01-23 05:04:00,1.52815,1.5282,1.52805,1.5282,189200000.0
2007-01-23 05:05:00,1.52827,1.52832,1.52817,1.5283,160100000.0
2007-01-23 05:06:00,1.52834,1.52834,1.52808,1.52827,173200002.0
2007-01-23 05:07:00,1.5281,1.52842,1.52805,1.52805,273200000.0
2007-01-23 05:08:00,1.52846,1.52847,1.52818,1.5282,303700001.0
2007-01-23 05:09:00,1.5281,1.52842,1.52807,1.5281,213900000.0
2007-01-23 05:10:00,1.52818,1.52844,1.52818,1.52826,214400001.0
2007-01-23 05:11:00,1.5281,1.52814,1.52788,1.52801,106800001.0
2007-01-23 05:12:00,1.52807,1.52811,1.52794,1.52794,127200000.0
2007-01-23 05:13:00,1.52801,1.52839,1.52801,1.52828,146800000.0
2007-01-23 05:14:00,1.52825,1.5283,1.5282,1.52823,225700000.0
2007-01-23 05:15:00,1.52838,1.52856,1.52833,1.52853,28200000.0
2007-01-23 05:16:00,1.52851,1.5287,1.52838,1.52838,186500000.0
2007-01-23 05:17:00,1.52845,1.52871,1.52838,1.52867,170300000.0
2007-01-23 05:18:00,1.52889,1.52915,1.52886,1.5289,254400000.0
2007-01-23 05:19:00,1.52859,1.52873,1.52829,1.52829,328300002.0
2007-01-23 05:20:00,1.52842,1.52861,1.52837,1.52849,212600000.0
2007-01-23 05:21:00,1.52842,1.5287,1.52834,1.52842,314500000.0
2007-01-23 05:22:00,1.5284,1.5284,1.52817,1.52831,269700002.0
2007-01-23 05:23:00,1.52828,1.5285,1.52828,1.52836,141200002.0
2007-01-23 05:24:00,1.52839,1.52841,1.52827,1.52827,172400000.0
2007-01-23 05:25:00,1.5285,1.52858,1.52823,1.52835,229200000.0
2007-01-23 05:26:00,1.52827,1.5283,1.52822,1.52827,127900000.0
2007-01-23 05:27:00,1.52858,1.52863,1.52828,1.52853,185000000.0
2007-01-23 05:28:00,1.52862,1.52881,1.52844,1.52866,247800000.0
2007-01-23 05:29:00,1.52862,1.52878,1.52847,1.52853,282900001.0
2007-01-23 05:30:00,1.52852,1.52872,1.5284,1.52841,180000001.0
2007-01-23 05:31:00,1.52841,1.52874,1.52833,1.52841,69800000.0
2007-01-23 05:32:00,1.52858,1.52888,1.52858,1.52885,120600000.0
2007-01-23 05:33:00,1.52891,1.52891,1.52873,1.52882,154100000.0
2007-01-23 05:34:00,1.52869,1.52885,1.52846,1.52857,246900000.0
2007-01-23 05:35:00,1.52877,1.5288,1.52865,1.5288,28400000.0
2007-01-23 05:36:00,1.52853,1.52869,1.52846,1.52849,182400000.0
2007-01-23 05:37:00,1.52837,1.52848,1.52829,1.5283,195700000.0
2007-01-23 05:38:00,1.52845,1.52863,1.52838,1.52858,143900000.0
2007-01-23 05:39:00,1.52859,1.52874,1.52851,1.52861,139600001.0
2007-01-23 05:40:00,1.52848,1.52887,1.52843,1.5286,204100000.0
2007-01-23 05:41:00,1.52844,1.52869,1.52837,1.5285,134500000.0
2007-01-23 05:42:00,1.52853,1.52853,1.52832,1.52836,229400000.0
2007-01-23 05:43:00,1.52835,1.52843,1.52833,1.52838,100400000.0
2007-01-23 05:44:00,1.5284,1.52858,1.52835,1.52839,95600001.0
2007-01-23 05:45:00,1.52846,1.52876,1.52839,1.52841,116100000.0
2007-01-23 05:46:00,1.52846,1.52866,1.52843,1.52857,177400000.0
2007-01-23 05:47:00,1.52855,1.52868,1.52846,1.52864,237000000.0
2007-01-23 05:48:00,1.52845,1.52869,1.52837,1.5286,293000001.0
2007-01-23 05:49:00,1.52861,1.52867,1.52825,1.52827,193800001.0
2007-01-23 05:50:00,1.52832,1.52865,1.52832,1.52858,275400002.0
2007-01-23 05:51:00,1.52866,1.52866,1.52841,1.52847,172600001.0
2007-01-23 05:52:00,1.5285,1.52873,1.52844,1.52873,151000000.0
2007-01-23 05:53:00,1.5287,1.5289,1.52859,1.52866,110900001.0
2007-01-23 05:54:00,1.52877,1.52895,1.52859,1.52886,193000000.0
2007-01-23 05:55:00,1.52878,1.52888,1.52863,1.52873,186900000.0
2007-01-23 05:56:00,1.52879,1.52899,1.52871,1.52872,100200000.0
2007-01-23 05:57:00,1.5287,1.52878,1.52868,1.52871,154400000.0
2007-01-23 05:58:00,1.52879,1.52891,1.52872,1.52872,142600001.0
2007-01-23 05:59:00,1.5288,1.5288,1.52857,1.52861,77600000.0
2007-01-23 06:00:00,1.52867,1.52872,1.52862,1.52865,188200000.0
2007-01-23 06:01:00,1.52874,1.52878,1.52853,1.52862,206500001.0
2007-01-23 06:02:00,1.52855,1.5287,1.52851,1.52855,280900000.0
2007-01-23 06:03:00,1.52863,1.5288,1.52861,1.52873,29600000.0
2007-01-23 06:04:00,1.5286,1.52865,1.52854,1.52865,146200000.0
2007-01-23 06:05:00,1.52861,1.52873,1.52849,1.52852,405300002.0
2007-01-23 06:06:00,1.52858,1.52887,1.52853,1.5287,81000000.0
2007-01-23 06:07:00,1.52875,1.52897,1.52853,1.52879,320500001.0
2007-01-23 06:08:00,1.5286,1.5288,1.52858,1.52868,514400002.0
2007-01-23 06:09:00,1.52856,1.52893,1.5284,1.52846,397100001.0
2007-01-23 06:10:00,1.52863,1.52864,1.52845,1.52845,303000000.0
2007-01-23 06:11:00,1.52848,1.52863,1.5284,1.52852,386600001.0
2007-01-23 06:12:00,1.52848,1.52873,1.52838,1.52873,290600000.0
2007-01-23 06:13:00,1.52861,1.52869,1.52833,1.52833,357000000.0
2007-01-23 06:14:00,1.52857,1.52857,1.52815,1.52821,359100000.0
2007-01-23 06:15:00,1.52816,1.52824,1.52801,1.52817,192400000.0
2007-01-23 06:16:00,1.52824,1.52834,1.52814,1.52827,187800000.0
2007-01-23 06:17:00,1.52795,1.52816,1.52795,1.52804,170300000.0
2007-01-23 06:18:00,1.52806,1.52826,1.52802,1.52803,253000002.0
2007-01-23 06:19:00,1.52806,1.52825,1.52806,1.52821,178800000.0
2007-01-23 06:20:00,1.52812,1.52828,1.52802,1.52804,308800001.0
2007-01-23 06:21:00,1.52811,1.52825,1.52804,1.52824,261700000.0
2007-01-23 06:22:00,1.52822,1.52844,1.52812,1.52813,215600000.0
2007-01-23 06:23:00,1.528,1.52831,1.528,1.52831,312400001.0
2007-01-23 06:24:00,1.52832,1.52843,1.52821,1.52831,333100001.0
2007-01-23 06:25:00,1.52832,1.52841,1.52822,1.52827,258200002.0
2007-01-23 06:26:00,1.5282,1.52836,1.52815,1.52831,329800000.0
2007-01-23 06:27:00,1.52824,1.52834,1.5282,1.52834,328700002.0
2007-01-23 06:28:00,1.52832,1.52835,1.52811,1.52824,357700000.0
2007-01-23 06:29:00,1.52812,1.52818,1.52805,1.52805,100000000.0
2007-01-23 06:30:00,1.52789,1.52813,1.52787,1.52804,263600000.0
2007-01-23 06:31:00,1.52821,1.52831,1.52807,1.52814,110400000.0
2007-01-23 06:32:00,1.52814,1.52819,1.52809,1.52814,194500001.0
2007-01-23 06:33:00,1.52815,1.52826,1.52808,1.52809,218800000.0
2007-01-23 06:34:00,1.52816,1.5283,1.52798,1.52825,276600003.0
2007-01-23 06:35:00,1.52817,1.52835,1.52809,1.52809,120600000.0
2007-01-23 06:36:00,1.52809,1.52826,1.52809,1.52818,91200000.0
2007-01-23 06:37:00,1.52821,1.52831,1.5282,1.52825,234900001.0
2007-01-23 06:38:00,1.52828,1.52849,1.52823,1.52823,129400000.0
2007-01-23 06:39:00,1.52825,1.52838,1.52824,1.52837,60600001.0
2007-01-23 06:40:00,1.52836,1.52836,1.52814,1.52831,131700000.0
2007-01-23 06:41:00,1.52843,1.52855,1.52837,1.52855,172400001.0
2007-01-23 06:42:00,1.52866,1.52873,1.52834,1.52857,289100002.0
2007-01-23 06:43:00,1.52866,1.52876,1.5286,1.52869,146800000.0
2007-01-23 06:44:00,1.52871,1.52882,1.52863,1.52868,285800000.0
2007-01-23 06:45:00,1.52876,1.52889,1.52869,1.52886,228700000.0
2007-01-23 06:46:00,1.52882,1.529,1.5288,1.52895,233700000.0
2007-01-23 06:47:00,1.52892,1.529,1.52877,1.52891,242600001.0
2007-01-23 06:48:00,1.52867,1.52911,1.52867,1.52905,34000000.0
2007-01-23 06:49:00,1.52907,1.52955,1.52907,1.52928,291000003.0
2007-01-23 06:50:00,1.52951,1.52955,1.52931,1.52936,33000000.0
2007-01-23 06:51:00,1.52963,1.52963,1.52919,1.52944,35600000.0
2007-01-23 06:52:00,1.52926,1.52951,1.52926,1.52929,243200001.0
2007-01-23 06:53:00,1.52932,1.52962,1.52932,1.5294,197600000.0
2007-01-23 06:54:00,1.5293,1.52955,1.52925,1.52932,486800002.0
2007-01-23 06:55:00,1.52934,1.52944,1.5292,1.52927,327000001.0
2007-01-23 06:56:00,1.52943,1.52945,1.52936,1.52936,30300000.0
2007-01-23 06:57:00,1.52942,1.52943,1.52929,1.52937,82900001.0
2007-01-23 06:58:00,1.52925,1.52928,1.52906,1.52916,216100000.0
2007-01-23 06:59:00,1.5291,1.5293,1.52906,1.52911,307300001.0
2007-01-23 07:00:00,1.52928,1.52935,1.52924,1.52927,119000000.0
2007-01-23 07:01:00,1.52913,1.52934,1.52913,1.52923,317900000.0
2007-01-23 07:02:00,1.52915,1.52933,1.52911,1.5293,354000001.0
2007-01-23 07:03:00,1.52933,1.52942,1.52921,1.52923,113300000.0
2007-01-23 07:04:00,1.52915,1.52931,1.52908,1.52922,309300001.0
2007-01-23 07:05:00,1.52935,1.52935,1.52919,1.52925,126600000.0
2007-01-23 07:06:00,1.52925,1.52929,1.52906,1.52917,188100000.0
2007-01-23 07:07:00,1.52917,1.52919,1.52897,1.52912,167000000.0
2007-01-23 07:08:00,1.529,1.529,1.52877,1.52883,229700001.0
2007-01-23 07:09:00,1.52877,1.52877,1.52857,1.52866,299300001.0
2007-01-23 07:10:00,1.52871,1.52871,1.52847,1.5285,446500000.0
2007-01-23 07:11:00,1.52853,1.52864,1.52851,1.52859,338500001.0
2007-01-23 07:12:00,1.52865,1.52878,1.52859,1.52875,265000000.0
2007-01-23 07:13:00,1.52865,1.52865,1.52824,1.52837,287400000.0
2007-01-23 07:14:00,1.52842,1.52856,1.52839,1.52855,509500001.0
2007-01-23 07:15:00,1.52871,1.52886,1.52835,1.52886,267800001.0
2007-01-23 07:16:00,1.52879,1.52893,1.52874,1.52886,174600000.0
2007-01-23 07:17:00,1.52883,1.52894,1.5287,1.5287,300000000.0
2007-01-23 07:18:00,1.52869,1.52898,1.52862,1.52898,462200000.0
2007-01-23 07:19:00,1.52895,1.52906,1.52878,1.52891,333500000.0
2007-01-23 07:20:00,1.52891,1.52902,1.52873,1.52888,426500001.0
2007-01-23 07:21:00,1.52875,1.52895,1.52873,1.52878,300000000.0
2007-01-23 07:22:00,1.52876,1.52892,1.52871,1.52884,383200001.0
2007-01-23 07:23:00,1.5289,1.52917,1.52871,1.52879,476500001.0
2007-01-23 07:24:00,1.52867,1.52877,1.52857,1.52861,248800000.0
2007-01-23 07:25:00,1.52863,1.52871,1.52849,1.52867,338100000.0
2007-01-23 07:26:00,1.52867,1.52885,1.52858,1.52876,278400000.0
2007-01-23 07:27:00,1.5287,1.52893,1.5286,1.52891,156800001.0
2007-01-23 07:28:00,1.52891,1.52891,1.52877,1.5288,270600000.0
2007-01-23 07:29:00,1.52868,1.52888,1.52859,1.52859,217800000.0
2007-01-23 07:30:00,1.52851,1.52862,1.52844,1.52849,510100001.0
2007-01-23 07:31:00,1.52837,1.52853,1.52832,1.52847,256200000.0
2007-01-23 07:32:00,1.52843,1.52854,1.52829,1.52846,434900000.0
2007-01-23 07:33:00,1.52848,1.5287,1.52844,1.52855,328900002.0
2007-01-23 07:34:00,1.52865,1.52869,1.52852,1.52859,307400001.0
2007-01-23 07:35:00,1.52863,1.52887,1.52862,1.52862,276800000.0
2007-01-23 07:36:00,1.52853,1.52866,1.5284,1.52863,386300001.0
2007-01-23 07:37:00,1.52872,1.52894,1.52863,1.52874,211800001.0
2007-01-23 07:38:00,1.52876,1.52887,1.52872,1.52876,40200000.0
2007-01-23 07:39:00,1.52863,1.52876,1.52851,1.52876,359500000.0
2007-01-23 07:40:00,1.52879,1.52905,1.52875,1.52881,301900000.0
2007-01-23 07:41:00,1.5287,1.52903,1.52869,1.52882,619600001.0
2007-01-23 07:42:00,1.52878,1.52891,1.5287,1.52881,286600000.0
2007-01-23 07:43:00,1.52883,1.52899,1.52876,1.52884,172000000.0
2007-01-23 07:44:00,1.52882,1.52902,1.5288,1.52886,425700002.0
2007-01-23 07:45:00,1.52897,1.52919,1.52892,1.52902,339300001.0
2007-01-23 07:46:00,1.52913,1.5293,1.52905,1.52914,431600001.0
2007-01-23 07:47:00,1.52912,1.52941,1.52898,1.52904,661400002.0
2007-01-23 07:48:00,1.52891,1.52921,1.52888,1.52899,784600002.0
2007-01-23 07:49:00,1.52915,1.52928,1.52902,1.52927,685200002.0
2007-01-23 07:50:00,1.52933,1.52947,1.52911,1.52922,691700004.0
2007-01-23 07:51:00,1.52931,1.52931,1.52896,1.52922,578100001.0
2007-01-23 07:52:00,1.52919,1.52928,1.52901,1.52905,505400001.0
2007-01-23 07:53:00,1.52911,1.52934,1.52893,1.52918,602600002.0
2007-01-23 07:54:00,1.52917,1.52926,1.52902,1.52906,420900000.0
2007-01-23 07:55:00,1.52901,1.52919,1.52897,1.52907,368600000.0
2007-01-23 07:56:00,1.52912,1.52931,1.52902,1.52913,753300003.0
2007-01-23 07:57:00,1.52911,1.52941,1.52899,1.52918,655800001.0
2007-01-23 07:58:00,1.52921,1.52936,1.52907,1.52915,670000000.0
2007-01-23 07:59:00,1.52925,1.5294,1.52914,1.52922,459800000.0
2007-01-23 08:00:00,1.5293,1.52944,1.52917,1.52931,367600001.0
2007-01-23 08:01:00,1.52918,1.52951,1.52913,1.52928,513900000.0
2007-01-23 08:02:00,1.5292,1.52941,1.52915,1.52924,276500002.0
2007-01-23 08:03:00,1.52916,1.52934,1.52898,1.52909,481400000.0
2007-01-23 08:04:00,1.52917,1.52935,1.52912,1.52934,396400001.0
2007-01-23 08:05:00,1.52936,1.52936,1.52911,1.52914,302100000.0
2007-01-23 08:06:00,1.52942,1.52957,1.52919,1.52932,677900001.0
2007-01-23 08:07:00,1.5291,1.52933,1.52901,1.52912,499700003.0
2007-01-23 08:08:00,1.52922,1.52938,1.52918,1.52935,374400000.0
2007-01-23 08:09:00,1.52942,1.52995,1.52942,1.5298,609800001.0
2007-01-23 08:10:00,1.5297,1.52996,1.52953,1.52996,556600002.0
2007-01-23 08:11:00,1.53007,1.53031,1.52992,1.53004,271900001.0
2007-01-23 08:12:00,1.52999,1.53008,1.52986,1.53002,392300000.0
2007-01-23 08:13:00,1.53008,1.53035,1.53007,1.53035,243700000.0
2007-01-23 08:14:00,1.53045,1.5307,1.53041,1.53068,113400000.0
2007-01-23 08:15:00,1.5305,1.53052,1.53004,1.53019,281900000.0
2007-01-23 08:16:00,1.53006,1.53036,1.52994,1.53025,279900001.0
2007-01-23 08:17:00,1.53037,1.53059,1.53033,1.53033,261700000.0
2007-01-23 08:18:00,1.53037,1.5305,1.53022,1.5305,190400000.0
2007-01-23 08:19:00,1.53048,1.53075,1.53042,1.53058,302500000.0
2007-01-23 08:20:00,1.53065,1.53084,1.53058,1.5306,279600002.0
2007-01-23 08:21:00,1.53051,1.53067,1.53032,1.53036,480700001.0
2007-01-23 08:22:00,1.53021,1.53035,1.53009,1.53021,355100000.0
2007-01-23 08:23:00,1.53026,1.53026,1.52999,1.53005,224100000.0
2007-01-23 08:24:00,1.5302,1.53061,1.53019,1.53045,468900001.0
2007-01-23 08:25:00,1.53044,1.53049,1.53023,1.53024,578400001.0
2007-01-23 08:26:00,1.53022,1.53047,1.53017,1.53026,331000000.0
2007-01-23 08:27:00,1.53034,1.53051,1.53021,1.5303,334800000.0
2007-01-23 08:28:00,1.53022,1.53038,1.53004,1.53032,536500000.0
2007-01-23 08:29:00,1.53028,1.53069,1.53023,1.53047,426500001.0
2007-01-23 08:30:00,1.53056,1.53076,1.53046,1.53069,434000001.0
2007-01-23 08:31:00,1.53052,1.53075,1.5304,1.53052,259800002.0
2007-01-23 08:32:00,1.53046,1.53067,1.53045,1.53052,306400001.0
2007-01-23 08:33:00,1.53052,1.53061,1.5303,1.53045,186300000.0
2007-01-23 08:34:00,1.53037,1.53037,1.52976,1.52976,606200002.0
2007-01-23 08:35:00,1.52983,1.53018,1.52983,1.53012,589400003.0
2007-01-23 08:36:00,1.53019,1.53049,1.53012,1.53042,388900000.0
2007-01-23 08:37:00,1.53041,1.53056,1.53033,1.53046,311600002.0
2007-01-23 08:38:00,1.53038,1.53054,1.53025,1.53046,320500001.0
2007-01-23 08:39:00,1.53042,1.53044,1.53013,1.53015,573800003.0
2007-01-23 08:40:00,1.52998,1.53023,1.52988,1.52988,355100001.0
2007-01-23 08:41:00,1.53008,1.53019,1.52977,1.52992,533200001.0
2007-01-23 08:42:00,1.52989,1.52989,1.52905,1.52905,472200001.0
2007-01-23 08:43:00,1.52898,1.52906,1.52866,1.52888,288700001.0
2007-01-23 08:44:00,1.52899,1.52907,1.52874,1.52907,470600001.0
2007-01-23 08:45:00,1.52913,1.52931,1.52888,1.52891,639500001.0
2007-01-23 08:46:00,1.52882,1.52904,1.52864,1.52881,812000005.0
2007-01-23 08:47:00,1.52901,1.52916,1.52892,1.52901,493800001.0
2007-01-23 08:48:00,1.52897,1.52933,1.52891,1.52922,364200000.0
2007-01-23 08:49:00,1.52908,1.52954,1.52899,1.52904,517100000.0
2007-01-23 08:50:00,1.52917,1.52932,1.52901,1.52923,487800000.0
2007-01-23 08:51:00,1.52917,1.52949,1.52906,1.52914,563600003.0
2007-01-23 08:52:00,1.52942,1.52985,1.52942,1.52961,538000001.0
2007-01-23 08:53:00,1.52963,1.52963,1.52927,1.52947,483800001.0
2007-01-23 08:54:00,1.52944,1.52963,1.52935,1.52952,777700002.0
2007-01-23 08:55:00,1.52963,1.52994,1.52955,1.52974,652900002.0
2007-01-23 08:56:00,1.52972,1.52986,1.52956,1.52966,566700001.0
2007-01-23 08:57:00,1.52978,1.53003,1.52966,1.52983,543500002.0
2007-01-23 08:58:00,1.52983,1.53002,1.52963,1.52985,463100001.0
2007-01-23 08:59:00,1.5299,1.53017,1.5299,1.52998,323400001.0
2007-01-23 09:00:00,1.52992,1.53008,1.5297,1.52977,509300000.0
2007-01-23 09:01:00,1.52974,1.5299,1.52964,1.52978,408200000.0
2007-01-23 09:02:00,1.52971,1.52997,1.52955,1.52956,691000001.0
2007-01-23 09:03:00,1.52971,1.52981,1.52961,1.52964,576200000.0
2007-01-23 09:04:00,1.52992,1.53013,1.52975,1.52992,686400002.0
2007-01-23 09:05:00,1.52991,1.53006,1.52982,1.52988,511200000.0
2007-01-23 09:06:00,1.52981,1.53001,1.5296,1.52996,579200001.0
2007-01-23 09:07:00,1.52976,1.52993,1.52946,1.52956,287400000.0
2007-01-23 09:08:00,1.5291,1.5291,1.5284,1.52856,232300001.0
2007-01-23 09:09:00,1.52866,1.52879,1.52843,1.52879,292200000.0
2007-01-23 09:10:00,1.5289,1.52914,1.52881,1.52884,298100000.0
2007-01-23 09:11:00,1.52885,1.52922,1.5288,1.52893,555300001.0
2007-01-23 09:12:00,1.52891,1.52921,1.52886,1.52888,485000001.0
2007-01-23 09:13:00,1.52916,1.52949,1.52916,1.52926,491100002.0
2007-01-23 09:14:00,1.52917,1.52931,1.52902,1.52926,332700000.0
2007-01-23 09:15:00,1.5291,1.5291,1.52876,1.52903,417200000.0
2007-01-23 09:16:00,1.52898,1.52913,1.5289,1.52905,530600001.0
2007-01-23 09:17:00,1.52896,1.52923,1.52884,1.52887,511700001.0
2007-01-23 09:18:00,1.52881,1.52908,1.52879,1.52895,154900000.0
2007-01-23 09:19:00,1.52888,1.5289,1.52858,1.52882,502500000.0
2007-01-23 09:20:00,1.52895,1.52921,1.5289,1.5289,266100001.0
2007-01-23 09:21:00,1.52912,1.52964,1.5291,1.52949,273100000.0
2007-01-23 09:22:00,1.52946,1.52962,1.52929,1.52959,329500000.0
2007-01-23 09:23:00,1.5298,1.5298,1.52955,1.52964,341300001.0
2007-01-23 09:24:00,1.52961,1.52965,1.52934,1.52942,311500001.0
2007-01-23 09:25:00,1.52944,1.52957,1.52937,1.52957,424200000.0
2007-01-23 09:26:00,1.52967,1.53,1.52967,1.52992,523100001.0
2007-01-23 09:27:00,1.52997,1.53016,1.52991,1.53,395700001.0
2007-01-23 09:28:00,1.53004,1.53034,1.52992,1.52995,503700000.0
2007-01-23 09:29:00,1.52986,1.53021,1.52984,1.53015,430700000.0
2007-01-23 09:30:00,1.53044,1.53121,1.53044,1.53092,655700000.0
2007-01-23 09:31:00,1.53086,1.53103,1.53071,1.53095,363000000.0
2007-01-23 09:32:00,1.53091,1.53153,1.53091,1.53149,367300001.0
2007-01-23 09:33:00,1.53173,1.5318,1.5315,1.5316,320700001.0
2007-01-23 09:34:00,1.53161,1.5319,1.53139,1.53162,429200001.0
2007-01-23 09:35:00,1.53156,1.53182,1.53148,1.5317,214400000.0
2007-01-23 09:36:00,1.53172,1.53177,1.53131,1.53142,378700000.0
2007-01-23 09:37:00,1.53146,1.53146,1.53112,1.53135,415200001.0
2007-01-23 09:38:00,1.53119,1.53148,1.53115,1.53121,373400001.0
2007-01-23 09:39:00,1.53143,1.53175,1.53136,1.53171,404000000.0
2007-01-23 09:40:00,1.5317,1.5317,1.53118,1.53161,416700002.0
2007-01-23 09:41:00,1.53174,1.53184,1.53164,1.53177,479300001.0
2007-01-23 09:42:00,1.53194,1.53214,1.53165,1.53171,504800002.0
2007-01-23 09:43:00,1.53168,1.53184,1.53166,1.53174,304100001.0
2007-01-23 09:44:00,1.53167,1.53186,1.53154,1.53172,460500000.0
2007-01-23 09:45:00,1.53173,1.53186,1.53152,1.53166,559900003.0
2007-01-23 09:46:00,1.53169,1.53169,1.53144,1.53144,307700001.0
2007-01-23 09:47:00,1.5314,1.53164,1.53133,1.53146,407300001.0
2007-01-23 09:48:00,1.53152,1.53168,1.53148,1.53153,340800001.0
2007-01-23 09:49:00,1.53178,1.53209,1.53172,1.5319,495000000.0
2007-01-23 09:50:00,1.53183,1.53233,1.53183,1.53226,427200000.0
2007-01-23 09:51:00,1.53215,1.5323,1.53198,1.53204,468800001.0
2007-01-23 09:52:00,1.53194,1.53219,1.53164,1.53164,444300000.0
2007-01-23 09:53:00,1.5317,1.53198,1.5317,1.53175,353700001.0
2007-01-23 09:54:00,1.53161,1.53202,1.5316,1.53197,514300001.0
2007-01-23 09:55:00,1.53202,1.53217,1.53174,1.532,629200003.0
2007-01-23 09:56:00,1.532,1.53227,1.53195,1.53215,351800000.0
2007-01-23 09:57:00,1.53218,1.53233,1.53194,1.53194,555700001.0
2007-01-23 09:58:00,1.53204,1.53226,1.53196,1.53196,765600002.0
2007-01-23 09:59:00,1.53223,1.53235,1.53186,1.53225,605900001.0
2007-01-23 10:00:00,1.53229,1.53252,1.53217,1.53233,281800001.0
2007-01-23 10:01:00,1.53241,1.53241,1.53208,1.53227,630500002.0
2007-01-23 10:02:00,1.53241,1.53258,1.5322,1.53251,588700000.0
2007-01-23 10:03:00,1.53228,1.53285,1.53217,1.53285,436200001.0
2007-01-23 10:04:00,1.53283,1.53283,1.53223,1.53253,452400000.0
2007-01-23 10:05:00,1.53226,1.53277,1.53226,1.53259,495100000.0
2007-01-23 10:06:00,1.53243,1.53272,1.53226,1.53256,506500000.0
2007-01-23 10:07:00,1.53256,1.5328,1.53252,1.53266,557900001.0
2007-01-23 10:08:00,1.53271,1.53289,1.53263,1.53277,493200001.0
2007-01-23 10:09:00,1.53286,1.53313,1.53276,1.53313,471800000.0
2007-01-23 10:10:00,1.53326,1.53379,1.53293,1.53356,378100001.0
2007-01-23 10:11:00,1.53364,1.53372,1.53349,1.53366,397800000.0
2007-01-23 10:12:00,1.53345,1.53364,1.53335,1.53347,497200002.0
2007-01-23 10:13:00,1.53345,1.53361,1.53328,1.53346,507900000.0
2007-01-23 10:14:00,1.53369,1.53429,1.53369,1.53419,554100001.0
2007-01-23 10:15:00,1.53434,1.53474,1.534,1.53467,405300001.0
2007-01-23 10:16:00,1.53487,1.53546,1.53475,1.53522,431500000.0
2007-01-23 10:17:00,1.53525,1.53528,1.53448,1.53479,353700001.0
2007-01-23 10:18:00,1.53495,1.53571,1.53495,1.53571,440700002.0
2007-01-23 10:19:00,1.53573,1.53573,1.53537,1.5357,361000005.0
2007-01-23 10:20:00,1.53573,1.53637,1.53573,1.53625,492800002.0
2007-01-23 10:21:00,1.53623,1.53629,1.53586,1.53607,377200001.0
2007-01-23 10:22:00,1.53619,1.5367,1.53595,1.53652,362600001.0
2007-01-23 10:23:00,1.53644,1.53647,1.53601,1.53601,500200004.0
2007-01-23 10:24:00,1.53595,1.53595,1.53532,1.53552,437000000.0
2007-01-23 10:25:00,1.53554,1.53554,1.53518,1.5353,413400002.0
2007-01-23 10:26:00,1.53542,1.53565,1.53531,1.53551,558400002.0
2007-01-23 10:27:00,1.53556,1.53564,1.53516,1.53517,523500002.0
2007-01-23 10:28:00,1.53509,1.53528,1.53487,1.53522,696400001.0
2007-01-23 10:29:00,1.53524,1.53525,1.53492,1.53492,459600000.0
2007-01-23 10:30:00,1.53485,1.53498,1.53454,1.53469,693500001.0
2007-01-23 10:31:00,1.53445,1.53484,1.53445,1.53465,558500002.0
2007-01-23 10:32:00,1.53475,1.53514,1.53469,1.53478,533500002.0
2007-01-23 10:33:00,1.53503,1.53517,1.53474,1.53496,524600001.0
2007-01-23 10:34:00,1.53496,1.5351,1.53469,1.53472,368700000.0
2007-01-23 10:35:00,1.5347,1.53502,1.53453,1.53453,513100000.0
2007-01-23 10:36:00,1.53456,1.53499,1.53456,1.5349,500700000.0
2007-01-23 10:37:00,1.53515,1.53537,1.5349,1.53503,512000002.0
2007-01-23 10:38:00,1.53485,1.53495,1.53452,1.53452,452700003.0
2007-01-23 10:39:00,1.53454,1.53466,1.53438,1.53455,398500001.0
2007-01-23 10:40:00,1.5345,1.53459,1.53432,1.5345,310400000.0
2007-01-23 10:41:00,1.53456,1.53477,1.5344,1.53445,626100000.0
2007-01-23 10:42:00,1.53449,1.5345,1.53426,1.5345,361000001.0
2007-01-23 10:43:00,1.5346,1.53485,1.53448,1.53464,423600001.0
2007-01-23 10:44:00,1.53484,1.53503,1.53463,1.53483,533800001.0
2007-01-23 10:45:00,1.53487,1.5349,1.53459,1.5348,515600000.0
2007-01-23 10:46:00,1.53451,1.53472,1.53428,1.5345,290500000.0
2007-01-23 10:47:00,1.53439,1.53446,1.53417,1.53433,436600000.0
2007-01-23 10:48:00,1.5343,1.5344,1.53419,1.53427,646400001.0
2007-01-23 10:49:00,1.53436,1.53454,1.53428,1.53445,442900002.0
2007-01-23 10:50:00,1.53438,1.53441,1.53395,1.53411,596300006.0
2007-01-23 10:51:00,1.53384,1.5342,1.53384,1.534,544300001.0
2007-01-23 10:52:00,1.53411,1.53433,1.53395,1.53415,260200001.0
2007-01-23 10:53:00,1.53407,1.53422,1.53395,1.53403,373300000.0
2007-01-23 10:54:00,1.5341,1.5341,1.53367,1.53371,488700000.0
2007-01-23 10:55:00,1.53359,1.53361,1.53335,1.53342,442900001.0
2007-01-23 10:56:00,1.53328,1.53328,1.53296,1.53311,459700001.0
2007-01-23 10:57:00,1.53311,1.5334,1.53307,1.53326,411600000.0
2007-01-23 10:58:00,1.53322,1.53331,1.5329,1.53319,440500000.0
2007-01-23 10:59:00,1.53321,1.53453,1.53321,1.53453,866200005.0
2007-01-23 11:00:00,1.53469,1.53469,1.53426,1.53426,516800002.0
2007-01-23 11:01:00,1.53419,1.53473,1.53419,1.53449,544800000.0
2007-01-23 11:02:00,1.53439,1.53447,1.53407,1.53408,503400002.0
2007-01-23 11:03:00,1.53403,1.53432,1.53388,1.5342,238800000.0
2007-01-23 11:04:00,1.53416,1.53416,1.53351,1.53373,603000001.0
2007-01-23 11:05:00,1.53372,1.53372,1.53337,1.5335,494000001.0
2007-01-23 11:06:00,1.53354,1.53384,1.53346,1.53377,678900000.0
2007-01-23 11:07:00,1.53385,1.53402,1.53369,1.53369,221800000.0
2007-01-23 11:08:00,1.53379,1.53379,1.53347,1.53377,387400002.0
2007-01-23 11:09:00,1.53359,1.53371,1.5333,1.53334,397200000.0
2007-01-23 11:10:00,1.53321,1.53354,1.53321,1.53337,426900000.0
2007-01-23 11:11:00,1.53341,1.53392,1.53341,1.53373,482400001.0
2007-01-23 11:12:00,1.53367,1.53395,1.53367,1.53395,506000002.0
2007-01-23 11:13:00,1.53395,1.53396,1.53368,1.53383,429600003.0
2007-01-23 11:14:00,1.53379,1.53383,1.53352,1.53355,508600001.0
2007-01-23 11:15:00,1.53355,1.53374,1.53349,1.53355,433600000.0
2007-01-23 11:16:00,1.53354,1.53364,1.53335,1.53358,414500000.0
2007-01-23 11:17:00,1.53359,1.53396,1.53355,1.53376,440500002.0
2007-01-23 11:18:00,1.53374,1.53383,1.53348,1.53351,396300000.0
2007-01-23 11:19:00,1.5336,1.53373,1.53341,1.53347,415900002.0
2007-01-23 11:20:00,1.53343,1.53368,1.53331,1.53331,567400000.0
2007-01-23 11:21:00,1.53368,1.53368,1.53322,1.53342,500000000.0
2007-01-23 11:22:00,1.53317,1.53345,1.53313,1.53339,647400003.0
2007-01-23 11:23:00,1.53352,1.53367,1.5333,1.53353,491600003.0
2007-01-23 11:24:00,1.53359,1.5336,1.53335,1.53354,432000000.0
2007-01-23 11:25:00,1.53347,1.53366,1.53342,1.53364,418200001.0
2007-01-23 11:26:00,1.5337,1.53393,1.53365,1.53367,493300001.0
2007-01-23 11:27:00,1.53363,1.53371,1.53333,1.5334,585100000.0
2007-01-23 11:28:00,1.53354,1.53362,1.53336,1.53352,366400000.0
2007-01-23 11:29:00,1.53352,1.53368,1.53336,1.5336,562900000.0
2007-01-23 11:30:00,1.53346,1.53347,1.53275,1.53275,490000001.0
2007-01-23 11:31:00,1.53253,1.53274,1.53238,1.53239,598900005.0
2007-01-23 11:32:00,1.53253,1.53266,1.53233,1.53257,452800003.0
2007-01-23 11:33:00,1.53248,1.53269,1.53245,1.53256,498200002.0
2007-01-23 11:34:00,1.53245,1.53254,1.53218,1.53224,675400001.0
2007-01-23 11:35:00,1.5323,1.5324,1.53202,1.53229,583600001.0
2007-01-23 11:36:00,1.53239,1.53251,1.53225,1.53251,485000003.0
2007-01-23 11:37:00,1.53253,1.53257,1.53231,1.53236,507700001.0
2007-01-23 11:38:00,1.53233,1.53251,1.53224,1.53234,543300001.0
2007-01-23 11:39:00,1.53244,1.53244,1.53202,1.53207,659500001.0
2007-01-23 11:40:00,1.53241,1.53269,1.53232,1.53255,762800004.0
2007-01-23 11:41:00,1.53279,1.53306,1.53263,1.5329,760700001.0
2007-01-23 11:42:00,1.53302,1.53306,1.53274,1.53294,573300002.0
2007-01-23 11:43:00,1.5329,1.533,1.53263,1.53274,548600000.0
2007-01-23 11:44:00,1.53281,1.53296,1.53263,1.53274,628400001.0
2007-01-23 11:45:00,1.53288,1.53307,1.53267,1.53296,527000000.0
2007-01-23 11:46:00,1.53294,1.53302,1.5328,1.53299,505300003.0
2007-01-23 11:47:00,1.53291,1.53314,1.53273,1.53283,544600003.0
2007-01-23 11:48:00,1.53276,1.53289,1.53266,1.53276,554000001.0
2007-01-23 11:49:00,1.53286,1.53307,1.53255,1.5328,449300000.0
2007-01-23 11:50:00,1.53286,1.53287,1.53247,1.53261,370200000.0
2007-01-23 11:51:00,1.53251,1.53265,1.53237,1.53254,144200001.0
2007-01-23 11:52:00,1.53251,1.53282,1.53248,1.53267,212400000.0
2007-01-23 11:53:00,1.53261,1.53285,1.53247,1.53278,194300000.0
2007-01-23 11:54:00,1.53285,1.53285,1.53241,1.53254,409000002.0
2007-01-23 11:55:00,1.53266,1.53305,1.53266,1.53296,501800002.0
2007-01-23 11:56:00,1.53307,1.53342,1.533,1.53342,453400001.0
2007-01-23 11:57:00,1.53344,1.53344,1.53293,1.53324,501900000.0
2007-01-23 11:58:00,1.53326,1.53348,1.53292,1.53336,446000000.0
2007-01-23 11:59:00,1.53351,1.5338,1.53347,1.53361,430400001.0
2007-01-23 12:00:00,1.53383,1.53461,1.53381,1.53449,553900002.0
2007-01-23 12:01:00,1.53453,1.53468,1.53431,1.53439,430600001.0
2007-01-23 12:02:00,1.53438,1.53484,1.53438,1.53479,356400001.0
2007-01-23 12:03:00,1.53482,1.53499,1.53466,1.53487,357400000.0
2007-01-23 12:04:00,1.5347,1.53483,1.53456,1.53475,399200002.0
2007-01-23 12:05:00,1.53487,1.53537,1.53474,1.53513,356200001.0
2007-01-23 12:06:00,1.53503,1.53525,1.53491,1.53509,377000000.0
2007-01-23 12:07:00,1.53509,1.53509,1.5348,1.53494,312700000.0
2007-01-23 12:08:00,1.53498,1.53552,1.53496,1.53546,516400000.0
2007-01-23 12:09:00,1.53577,1.5366,1.5354,1.53646,473200003.0
2007-01-23 12:10:00,1.53645,1.53645,1.5356,1.53594,350200000.0
2007-01-23 12:11:00,1.5358,1.536,1.53542,1.53567,250900001.0
2007-01-23 12:12:00,1.53569,1.53574,1.5354,1.5354,238900000.0
2007-01-23 12:13:00,1.53529,1.53569,1.53525,1.53569,551500001.0
2007-01-23 12:14:00,1.53581,1.53611,1.53565,1.53591,685200001.0
2007-01-23 12:15:00,1.53572,1.53582,1.53556,1.53571,304600000.0
2007-01-23 12:16:00,1.53558,1.53588,1.53542,1.53567,462300000.0
2007-01-23 12:17:00,1.53569,1.53585,1.53569,1.53584,207300000.0
2007-01-23 12:18:00,1.53595,1.53636,1.53581,1.53632,271600000.0
2007-01-23 12:19:00,1.53659,1.53702,1.53635,1.53674,501400002.0
2007-01-23 12:20:00,1.53705,1.53729,1.53681,1.53711,464000002.0
2007-01-23 12:21:00,1.53706,1.53723,1.53685,1.53697,375700000.0
2007-01-23 12:22:00,1.53733,1.53749,1.53676,1.53697,309200000.0
2007-01-23 12:23:00,1.53686,1.53696,1.53657,1.53666,401000001.0
2007-01-23 12:24:00,1.53646,1.53677,1.53627,1.53631,611600001.0
2007-01-23 12:25:00,1.53657,1.53685,1.53619,1.53654,388500001.0
2007-01-23 12:26:00,1.53651,1.53677,1.5361,1.53641,565500004.0
2007-01-23 12:27:00,1.5364,1.53654,1.53613,1.53613,429300000.0
2007-01-23 12:28:00,1.53598,1.53614,1.53573,1.53595,483800001.0
2007-01-23 12:29:00,1.5358,1.53601,1.53566,1.53578,678300001.0
2007-01-23 12:30:00,1.53588,1.53607,1.53581,1.53604,575100001.0
2007-01-23 12:31:00,1.53611,1.53614,1.53576,1.53589,610900001.0
2007-01-23 12:32:00,1.53582,1.53611,1.53572,1.536,690900002.0
2007-01-23 12:33:00,1.53603,1.53603,1.53573,1.5359,46000000.0
2007-01-23 12:34:00,1.53577,1.53603,1.53557,1.53562,566900001.0
2007-01-23 12:35:00,1.53585,1.53592,1.53556,1.53576,578800001.0
2007-01-23 12:36:00,1.53582,1.53597,1.53575,1.53582,385300002.0
2007-01-23 12:37:00,1.53581,1.53594,1.53563,1.53594,559200005.0
2007-01-23 12:38:00,1.53612,1.53637,1.53608,1.53613,675700000.0
2007-01-23 12:39:00,1.53619,1.53628,1.53597,1.53613,465200001.0
2007-01-23 12:40:00,1.53614,1.53628,1.53598,1.53614,519200003.0
2007-01-23 12:41:00,1.53608,1.53647,1.53608,1.53618,262100002.0
2007-01-23 12:42:00,1.53633,1.53675,1.53633,1.53667,385500003.0
2007-01-23 12:43:00,1.53672,1.5374,1.53656,1.5374,550000002.0
2007-01-23 12:44:00,1.53745,1.53755,1.53723,1.53744,417900001.0
2007-01-23 12:45:00,1.53753,1.53771,1.53726,1.53766,542500004.0
2007-01-23 12:46:00,1.5376,1.5376,1.53709,1.53723,387600000.0
2007-01-23 12:47:00,1.53715,1.53728,1.53704,1.53714,346600000.0
2007-01-23 12:48:00,1.53711,1.53728,1.53681,1.53691,461300001.0
2007-01-23 12:49:00,1.53695,1.53711,1.5368,1.5371,497400000.0
2007-01-23 12:50:00,1.53707,1.53707,1.53659,1.5366,495200002.0
2007-01-23 12:51:00,1.5366,1.53689,1.5365,1.53664,426600001.0
2007-01-23 12:52:00,1.53663,1.53703,1.53662,1.53689,343900001.0
2007-01-23 12:53:00,1.53695,1.53709,1.53681,1.53708,261000000.0
2007-01-23 12:54:00,1.53696,1.53718,1.53693,1.53706,473700001.0
2007-01-23 12:55:00,1.53714,1.5373,1.5369,1.53692,445200000.0
2007-01-23 12:56:00,1.53699,1.53722,1.53669,1.5372,403900000.0
2007-01-23 12:57:00,1.5372,1.5372,1.53681,1.53693,550000001.0
2007-01-23 12:58:00,1.53702,1.53722,1.53673,1.53705,330700002.0
2007-01-23 12:59:00,1.5368,1.5368,1.53624,1.5365,662500001.0
2007-01-23 13:00:00,1.53668,1.53681,1.53661,1.53672,267000001.0
2007-01-23 13:01:00,1.53662,1.53672,1.53644,1.53658,352300000.0
2007-01-23 13:02:00,1.5365,1.53685,1.53647,1.53661,370300001.0
2007-01-23 13:03:00,1.53663,1.53708,1.53655,1.53676,399400000.0
2007-01-23 13:04:00,1.5368,1.53686,1.53662,1.53665,312700000.0
2007-01-23 13:05:00,1.53663,1.53696,1.5366,1.5366,163500000.0
2007-01-23 13:06:00,1.53715,1.53736,1.53693,1.53727,383100002.0
2007-01-23 13:07:00,1.53733,1.53751,1.53729,1.53745,322200001.0
2007-01-23 13:08:00,1.53759,1.53765,1.53739,1.53761,169500000.0
2007-01-23 13:09:00,1.53758,1.53767,1.53731,1.53731,271600000.0
2007-01-23 13:10:00,1.53731,1.53739,1.53722,1.53729,124000000.0
2007-01-23 13:11:00,1.53731,1.53744,1.53704,1.53712,398100000.0
2007-01-23 13:12:00,1.53719,1.53745,1.53718,1.53744,281200000.0
2007-01-23 13:13:00,1.53746,1.53751,1.5373,1.53749,313700001.0
2007-01-23 13:14:00,1.53752,1.53759,1.53733,1.53737,330100000.0
2007-01-23 13:15:00,1.53744,1.5378,1.53734,1.5378,465800001.0
2007-01-23 13:16:00,1.53774,1.53778,1.53745,1.53754,121200000.0
2007-01-23 13:17:00,1.53761,1.53778,1.53741,1.53741,102200000.0
2007-01-23 13:18:00,1.53745,1.53772,1.53742,1.53766,315800002.0
2007-01-23 13:19:00,1.53749,1.53781,1.5374,1.53751,360000002.0
2007-01-23 13:20:00,1.53751,1.53803,1.53749,1.53799,207400002.0
2007-01-23 13:21:00,1.53787,1.53802,1.53766,1.53792,184000000.0
2007-01-23 13:22:00,1.53791,1.53829,1.53791,1.53804,225200000.0
2007-01-23 13:23:00,1.53793,1.538,1.53784,1.53795,279400002.0
2007-01-23 13:24:00,1.53803,1.53804,1.53781,1.53796,208800000.0
2007-01-23 13:25:00,1.5378,1.53782,1.53766,1.53782,121600000.0
2007-01-23 13:26:00,1.53782,1.53795,1.53776,1.53786,246800000.0
2007-01-23 13:27:00,1.53795,1.53811,1.53786,1.53786,288200000.0
2007-01-23 13:28:00,1.53796,1.5382,1.53792,1.53818,475900000.0
2007-01-23 13:29:00,1.53794,1.53806,1.53758,1.53784,626900001.0
2007-01-23 13:30:00,1.53784,1.53796,1.53758,1.53794,547600003.0
2007-01-23 13:31:00,1.53794,1.5381,1.53775,1.53786,460900001.0
2007-01-23 13:32:00,1.53786,1.53818,1.53786,1.53818,251000002.0
2007-01-23 13:33:00,1.53809,1.53812,1.53781,1.53781,415700001.0
2007-01-23 13:34:00,1.53791,1.53822,1.53789,1.53817,324200000.0
2007-01-23 13:35:00,1.53808,1.53818,1.53782,1.53818,342500001.0
2007-01-23 13:36:00,1.53817,1.53822,1.53794,1.53811,465300002.0
2007-01-23 13:37:00,1.53808,1.53827,1.53808,1.53817,442700000.0
2007-01-23 13:38:00,1.53824,1.53834,1.53804,1.53806,382400001.0
2007-01-23 13:39:00,1.5382,1.53825,1.53803,1.53817,264400001.0
2007-01-23 13:40:00,1.53806,1.53828,1.53784,1.53784,426400001.0
2007-01-23 13:41:00,1.53826,1.53826,1.53787,1.5379,231900000.0
2007-01-23 13:42:00,1.53789,1.53816,1.53767,1.53816,151800000.0
2007-01-23 13:43:00,1.53835,1.53877,1.53829,1.53836,119900000.0
2007-01-23 13:44:00,1.53835,1.53907,1.53835,1.53907,300000001.0
2007-01-23 13:45:00,1.53927,1.53956,1.53906,1.53906,529900003.0
2007-01-23 13:46:00,1.53905,1.5392,1.53877,1.53887,437000001.0
2007-01-23 13:47:00,1.53884,1.53902,1.53867,1.53895,478500000.0
2007-01-23 13:48:00,1.53885,1.53966,1.53885,1.53936,208200001.0
2007-01-23 13:49:00,1.53949,1.5396,1.53932,1.53948,193400000.0
2007-01-23 13:50:00,1.53968,1.53999,1.53962,1.53999,324700001.0
2007-01-23 13:51:00,1.54013,1.54013,1.53972,1.53972,238600000.0
2007-01-23 13:52:00,1.53955,1.53987,1.53954,1.5397,454400000.0
2007-01-23 13:53:00,1.53941,1.53969,1.53939,1.53962,520700002.0
2007-01-23 13:54:00,1.53973,1.54019,1.53966,1.53995,376600000.0
2007-01-23 13:55:00,1.53977,1.54,1.53951,1.53988,354800001.0
2007-01-23 13:56:00,1.53987,1.54024,1.53973,1.5401,502200002.0
2007-01-23 13:57:00,1.54005,1.54019,1.53956,1.53967,320200000.0
2007-01-23 13:58:00,1.53988,1.53999,1.5397,1.53987,286800002.0
2007-01-23 13:59:00,1.53963,1.5399,1.539,1.53949,396900001.0
2007-01-23 14:00:00,1.53954,1.54219,1.53954,1.54219,275400000.0
2007-01-23 14:01:00,1.54218,1.54246,1.54193,1.54202,380200000.0
2007-01-23 14:02:00,1.54212,1.54259,1.54212,1.54225,309500000.0
2007-01-23 14:03:00,1.5421,1.54249,1.54206,1.5422,465300001.0
2007-01-23 14:04:00,1.54217,1.54238,1.54211,1.54217,415100000.0
2007-01-23 14:05:00,1.54221,1.54221,1.54176,1.54195,411000000.0
2007-01-23 14:06:00,1.54209,1.54209,1.54175,1.54201,358100000.0
2007-01-23 14:07:00,1.54215,1.54222,1.54195,1.54203,270200001.0
2007-01-23 14:08:00,1.54205,1.54219,1.54186,1.54195,387700000.0
2007-01-23 14:09:00,1.54203,1.54232,1.54199,1.54228,184900000.0
2007-01-23 14:10:00,1.54235,1.54235,1.5421,1.54225,226200000.0
2007-01-23 14:11:00,1.54219,1.5422,1.54176,1.5422,121100000.0
2007-01-23 14:12:00,1.54207,1.54246,1.54207,1.54234,277400003.0
2007-01-23 14:13:00,1.54238,1.54281,1.54238,1.54278,184900000.0
2007-01-23 14:14:00,1.54285,1.54291,1.54269,1.54269,227500000.0
2007-01-23 14:15:00,1.54278,1.54289,1.54243,1.5427,405500001.0
2007-01-23 14:16:00,1.54269,1.54286,1.54251,1.54258,187300000.0
2007-01-23 14:17:00,1.54263,1.54296,1.5426,1.5428,681300002.0
2007-01-23 14:18:00,1.54286,1.54333,1.54264,1.543,354600000.0
2007-01-23 14:19:00,1.54288,1.54314,1.54267,1.54299,384600000.0
2007-01-23 14:20:00,1.5431,1.5431,1.54275,1.54287,187600000.0
2007-01-23 14:21:00,1.54282,1.54287,1.54232,1.54232,413000000.0
2007-01-23 14:22:00,1.5421,1.54218,1.54174,1.54192,619500000.0
2007-01-23 14:23:00,1.54215,1.5425,1.54199,1.5425,158000001.0
2007-01-23 14:24:00,1.54238,1.54265,1.54214,1.5422,488000002.0
2007-01-23 14:25:00,1.54209,1.5425,1.54186,1.54212,569700000.0
2007-01-23 14:26:00,1.54207,1.54216,1.54192,1.54205,607200001.0
2007-01-23 14:27:00,1.54203,1.54215,1.54177,1.54215,447100001.0
2007-01-23 14:28:00,1.54206,1.54234,1.54187,1.54224,35000000.0
2007-01-23 14:29:00,1.54218,1.54239,1.54212,1.54233,52800000.0
2007-01-23 14:30:00,1.54228,1.5424,1.54184,1.5424,56100000.0
2007-01-23 14:31:00,1.54203,1.54223,1.54202,1.54202,48700000.0
2007-01-23 14:32:00,1.54211,1.54237,1.54211,1.54237,30600000.0
2007-01-23 14:33:00,1.54212,1.54236,1.54193,1.54233,37600000.0
2007-01-23 14:34:00,1.54236,1.54244,1.54224,1.54244,28400000.0
2007-01-23 14:35:00,1.54246,1.54246,1.54218,1.54222,35400000.0
2007-01-23 14:36:00,1.54221,1.54221,1.54132,1.54132,38200000.0
2007-01-23 14:37:00,1.54182,1.54231,1.54179,1.54228,47800000.0
2007-01-23 14:38:00,1.54221,1.54225,1.54183,1.54222,25800000.0
2007-01-23 14:39:00,1.54191,1.54224,1.54152,1.54205,35200000.0
2007-01-23 14:40:00,1.54217,1.54245,1.54217,1.54235,24200000.0
2007-01-23 14:41:00,1.54235,1.54253,1.54219,1.5425,39600000.0
2007-01-23 14:42:00,1.54236,1.54246,1.54183,1.54183,33500000.0
2007-01-23 14:43:00,1.54238,1.54267,1.54238,1.54243,63400000.0
2007-01-23 14:44:00,1.5424,1.54278,1.54235,1.54235,49700000.0
2007-01-23 14:45:00,1.54214,1.5423,1.54186,1.54209,48400000.0
2007-01-23 14:46:00,1.54221,1.54221,1.5418,1.54191,43600000.0
2007-01-23 14:47:00,1.54189,1.54204,1.54163,1.54204,56600001.0
2007-01-23 14:48:00,1.54202,1.54219,1.54185,1.54219,32600000.0
2007-01-23 14:49:00,1.5418,1.5424,1.54176,1.54218,46000000.0
2007-01-23 14:50:00,1.54225,1.54251,1.54219,1.54246,40000000.0
2007-01-23 14:51:00,1.54238,1.54248,1.5422,1.54235,31400000.0
2007-01-23 14:52:00,1.54227,1.54259,1.54226,1.54259,21600000.0
2007-01-23 14:53:00,1.54263,1.54263,1.54229,1.54229,25600000.0
2007-01-23 14:54:00,1.54267,1.54297,1.54245,1.54264,42400000.0
2007-01-23 14:55:00,1.5425,1.54275,1.54201,1.54201,32400000.0
2007-01-23 14:56:00,1.54235,1.54236,1.54178,1.54202,47200000.0
2007-01-23 14:57:00,1.54187,1.54187,1.54089,1.54103,31500000.0
2007-01-23 14:58:00,1.5407,1.54084,1.5405,1.54051,37400000.0
2007-01-23 14:59:00,1.54062,1.54075,1.54059,1.54062,41000000.0
2007-01-23 15:00:00,1.54067,1.54067,1.54024,1.54024,35000000.0
2007-01-23 15:01:00,1.54071,1.54071,1.54045,1.54046,35400000.0
2007-01-23 15:02:00,1.54021,1.54021,1.53956,1.54009,42300000.0
2007-01-23 15:03:00,1.54009,1.54026,1.53981,1.54004,42000000.0
2007-01-23 15:04:00,1.53993,1.54028,1.53992,1.54028,49000001.0
2007-01-23 15:05:00,1.54021,1.54029,1.54012,1.54016,33000000.0
2007-01-23 15:06:00,1.54012,1.54034,1.53951,1.53991,49100000.0
2007-01-23 15:07:00,1.54011,1.5402,1.53981,1.54011,38800000.0
2007-01-23 15:08:00,1.53999,1.5402,1.53961,1.53992,35000000.0
2007-01-23 15:09:00,1.53984,1.54007,1.53984,1.53999,46100000.0
2007-01-23 15:10:00,1.53994,1.54035,1.53994,1.54014,48100000.0
2007-01-23 15:11:00,1.54029,1.54042,1.54011,1.54012,33200000.0
2007-01-23 15:12:00,1.54028,1.54049,1.54002,1.54013,29400000.0
2007-01-23 15:13:00,1.54031,1.54031,1.53999,1.54008,46700001.0
2007-01-23 15:14:00,1.53993,1.54014,1.53944,1.53944,38200000.0
2007-01-23 15:15:00,1.53949,1.5396,1.53917,1.53954,49400000.0
2007-01-23 15:16:00,1.53955,1.53983,1.53955,1.5397,15800000.0
2007-01-23 15:17:00,1.53954,1.53976,1.53941,1.53974,30600000.0
2007-01-23 15:18:00,1.53965,1.54,1.53957,1.53995,61000001.0
2007-01-23 15:19:00,1.53996,1.53996,1.53954,1.53954,32800000.0
2007-01-23 15:20:00,1.53968,1.53982,1.53917,1.53921,32000000.0
2007-01-23 15:21:00,1.53923,1.53933,1.53908,1.53933,34300000.0
2007-01-23 15:22:00,1.53927,1.53951,1.53918,1.53945,40200000.0
2007-01-23 15:23:00,1.53961,1.53961,1.53832,1.53841,28400000.0
2007-01-23 15:24:00,1.53852,1.53852,1.53761,1.53768,60200001.0
2007-01-23 15:25:00,1.53788,1.53827,1.53788,1.53814,30400000.0
2007-01-23 15:26:00,1.53849,1.53853,1.53831,1.5385,33800000.0
2007-01-23 15:27:00,1.53845,1.53886,1.53845,1.53867,49600001.0
2007-01-23 15:28:00,1.5386,1.5387,1.53849,1.53864,47000000.0
2007-01-23 15:29:00,1.53865,1.53865,1.53825,1.53825,51200000.0
2007-01-23 15:30:00,1.53834,1.54046,1.53807,1.54046,24100000.0
2007-01-23 15:31:00,1.54032,1.54032,1.53998,1.54009,28200000.0
2007-01-23 15:32:00,1.5401,1.54019,1.53981,1.54019,52500000.0
2007-01-23 15:33:00,1.54023,1.54023,1.53949,1.54002,50000000.0
2007-01-23 15:34:00,1.53965,1.53965,1.53874,1.53874,33600000.0
2007-01-23 15:35:00,1.53883,1.539,1.53853,1.53861,26600000.0
2007-01-23 15:36:00,1.53895,1.53905,1.53878,1.5388,45600000.0
2007-01-23 15:37:00,1.53897,1.53905,1.53816,1.53826,60600000.0
2007-01-23 15:38:00,1.53811,1.53818,1.53774,1.53816,53000000.0
2007-01-23 15:39:00,1.53815,1.53815,1.53796,1.53808,40400000.0
2007-01-23 15:40:00,1.53841,1.53848,1.53786,1.53786,43200001.0
2007-01-23 15:41:00,1.53801,1.53815,1.53775,1.53815,33400000.0
2007-01-23 15:42:00,1.53803,1.53803,1.53775,1.53794,15000000.0
2007-01-23 15:43:00,1.53792,1.53833,1.5379,1.5381,60300000.0
2007-01-23 15:44:00,1.5383,1.53848,1.53803,1.53824,23200000.0
2007-01-23 15:45:00,1.53814,1.53834,1.53788,1.53833,45800000.0
2007-01-23 15:46:00,1.53834,1.53868,1.53834,1.53857,34800000.0
2007-01-23 15:47:00,1.53852,1.53948,1.53842,1.53948,39000000.0
2007-01-23 15:48:00,1.53966,1.53997,1.53956,1.5398,50400000.0
2007-01-23 15:49:00,1.53984,1.54005,1.53979,1.53999,39000000.0
2007-01-23 15:50:00,1.53983,1.53994,1.53983,1.53986,35000000.0
2007-01-23 15:51:00,1.53991,1.54011,1.53977,1.54005,45900000.0
2007-01-23 15:52:00,1.54035,1.54043,1.54019,1.54023,43500000.0
2007-01-23 15:53:00,1.54006,1.54042,1.54006,1.54031,55600000.0
2007-01-23 15:54:00,1.54034,1.54052,1.54023,1.54034,37900001.0
2007-01-23 15:55:00,1.5404,1.54068,1.54017,1.54035,37800000.0
2007-01-23 15:56:00,1.54047,1.54068,1.54029,1.54046,37200000.0
2007-01-23 15:57:00,1.54022,1.54057,1.54022,1.54041,26600000.0
2007-01-23 15:58:00,1.54052,1.54052,1.54002,1.54027,29000000.0
2007-01-23 15:59:00,1.54039,1.54042,1.54001,1.54001,36600000.0
2007-01-23 16:00:00,1.53998,1.54037,1.53963,1.5403,30200000.0
2007-01-23 16:01:00,1.54017,1.54051,1.54017,1.54017,24400000.0
2007-01-23 16:02:00,1.54013,1.54013,1.53979,1.53999,20800000.0
2007-01-23 16:03:00,1.54,1.54039,1.54,1.54035,37400000.0
2007-01-23 16:04:00,1.54026,1.54058,1.54018,1.54037,45900000.0
2007-01-23 16:05:00,1.54055,1.54069,1.54039,1.54062,25200000.0
2007-01-23 16:06:00,1.54053,1.54068,1.54031,1.54042,40700000.0
2007-01-23 16:07:00,1.54034,1.54048,1.54025,1.5403,30000000.0
2007-01-23 16:08:00,1.54041,1.54069,1.54041,1.54069,38800000.0
2007-01-23 16:09:00,1.54056,1.54086,1.54053,1.54072,22800000.0
2007-01-23 16:10:00,1.54074,1.54081,1.54047,1.5406,35000000.0
2007-01-23 16:11:00,1.54021,1.54052,1.54012,1.54021,25600000.0
2007-01-23 16:12:00,1.54018,1.54048,1.54015,1.54043,49200000.0
2007-01-23 16:13:00,1.54037,1.54068,1.54029,1.54061,25800000.0
2007-01-23 16:14:00,1.54039,1.54087,1.54039,1.54087,29800000.0
2007-01-23 16:15:00,1.54074,1.54109,1.54074,1.54109,21200000.0
2007-01-23 16:16:00,1.54107,1.54123,1.54093,1.54112,30400000.0
2007-01-23 16:17:00,1.54117,1.54146,1.54117,1.5414,35400000.0
2007-01-23 16:18:00,1.54146,1.54146,1.54125,1.54134,39000000.0
2007-01-23 16:19:00,1.54155,1.54181,1.5413,1.54164,33300000.0
2007-01-23 16:20:00,1.5413,1.54143,1.54115,1.54119,39400000.0
2007-01-23 16:21:00,1.54106,1.5412,1.54072,1.54087,61900000.0
2007-01-23 16:22:00,1.54081,1.54093,1.54071,1.54081,41200000.0
2007-01-23 16:23:00,1.54087,1.54087,1.5404,1.54058,18400000.0
2007-01-23 16:24:00,1.54077,1.54108,1.54077,1.54093,22600000.0
2007-01-23 16:25:00,1.54083,1.54095,1.54018,1.54058,33000000.0
2007-01-23 16:26:00,1.54044,1.54057,1.54011,1.54021,43300000.0
2007-01-23 16:27:00,1.53997,1.54035,1.53997,1.53999,35000000.0
2007-01-23 16:28:00,1.54016,1.54032,1.54007,1.54022,47400000.0
2007-01-23 16:29:00,1.54046,1.54052,1.54027,1.54051,39600000.0
2007-01-23 16:30:00,1.54061,1.54061,1.54043,1.54058,53000000.0
2007-01-23 16:31:00,1.54057,1.54057,1.54033,1.54033,31200000.0
2007-01-23 16:32:00,1.54058,1.54078,1.54023,1.54049,30200000.0
2007-01-23 16:33:00,1.5408,1.54093,1.54068,1.54089,36200000.0
2007-01-23 16:34:00,1.54088,1.54088,1.54035,1.54062,51200000.0
2007-01-23 16:35:00,1.54079,1.54095,1.5407,1.54095,34800000.0
2007-01-23 16:36:00,1.54081,1.54109,1.54072,1.54096,45000000.0
2007-01-23 16:37:00,1.5409,1.54092,1.54032,1.54066,39800000.0
2007-01-23 16:38:00,1.54067,1.54084,1.54038,1.54053,44400000.0
2007-01-23 16:39:00,1.54066,1.54068,1.54049,1.54064,41900000.0
2007-01-23 16:40:00,1.54065,1.54091,1.54063,1.54088,40400000.0
2007-01-23 16:41:00,1.54036,1.54112,1.54036,1.54093,25400000.0
2007-01-23 16:42:00,1.54091,1.54096,1.54084,1.54096,44300000.0
2007-01-23 16:43:00,1.54099,1.54118,1.54092,1.54118,53000000.0
2007-01-23 16:44:00,1.54124,1.54126,1.54084,1.54121,31800000.0
2007-01-23 16:45:00,1.54104,1.54119,1.54101,1.54106,33700000.0
2007-01-23 16:46:00,1.54122,1.54122,1.54091,1.541,48000000.0
2007-01-23 16:47:00,1.54107,1.54114,1.54065,1.54071,38300000.0
2007-01-23 16:48:00,1.54083,1.54083,1.54046,1.54075,30000000.0
2007-01-23 16:49:00,1.54078,1.54098,1.54064,1.54098,39200000.0
2007-01-23 16:50:00,1.54086,1.5409,1.5407,1.5407,45800000.0
2007-01-23 16:51:00,1.54087,1.541,1.54069,1.54089,43400001.0
2007-01-23 16:52:00,1.54088,1.54088,1.54062,1.54082,33000000.0
2007-01-23 16:53:00,1.54084,1.54095,1.54062,1.54095,56000001.0
2007-01-23 16:54:00,1.54101,1.54177,1.54095,1.54177,49200000.0
2007-01-23 16:55:00,1.54177,1.54181,1.54152,1.54168,26800000.0
2007-01-23 16:56:00,1.54158,1.54158,1.54135,1.54135,33700000.0
2007-01-23 16:57:00,1.54137,1.54162,1.54135,1.54157,42000001.0
2007-01-23 16:58:00,1.5415,1.5417,1.5415,1.5416,66800001.0
2007-01-23 16:59:00,1.54173,1.5421,1.54173,1.5421,59400002.0
2007-01-23 17:00:00,1.54159,1.54209,1.54159,1.54195,97100000.0
2007-01-23 17:01:00,1.54181,1.54213,1.54181,1.54205,41000000.0
2007-01-23 17:02:00,1.54166,1.54166,1.54135,1.54145,39600000.0
2007-01-23 17:03:00,1.54147,1.54156,1.54142,1.5415,37200000.0
2007-01-23 17:04:00,1.5416,1.54174,1.54141,1.54158,24400000.0
2007-01-23 17:05:00,1.54134,1.54158,1.54093,1.5414,30200000.0
2007-01-23 17:06:00,1.54118,1.54127,1.54092,1.54127,32200000.0
2007-01-23 17:07:00,1.5411,1.54119,1.54087,1.54109,49400000.0
2007-01-23 17:08:00,1.54078,1.54103,1.5407,1.54089,26400000.0
2007-01-23 17:09:00,1.54068,1.54103,1.54041,1.54103,27200000.0
2007-01-23 17:10:00,1.54092,1.54103,1.54076,1.54097,43500000.0
2007-01-23 17:11:00,1.54076,1.54097,1.54068,1.54092,23200000.0
2007-01-23 17:12:00,1.54088,1.54093,1.54063,1.54079,25800000.0
2007-01-23 17:13:00,1.54055,1.54077,1.54048,1.54077,33000000.0
2007-01-23 17:14:00,1.54037,1.54072,1.54037,1.54048,55300000.0
2007-01-23 17:15:00,1.5408,1.5408,1.53987,1.53987,23200000.0
2007-01-23 17:16:00,1.53974,1.54005,1.53958,1.53969,38000000.0
2007-01-23 17:17:00,1.53971,1.53992,1.5395,1.53992,41800000.0
2007-01-23 17:18:00,1.54012,1.54015,1.53975,1.54008,42000000.0
2007-01-23 17:19:00,1.54014,1.54039,1.53977,1.53986,22100000.0
2007-01-23 17:20:00,1.5399,1.54005,1.53964,1.54005,33900000.0
2007-01-23 17:21:00,1.54053,1.54055,1.53978,1.54031,59000000.0
2007-01-23 17:22:00,1.54008,1.54046,1.54003,1.54034,56200000.0
2007-01-23 17:23:00,1.54009,1.54041,1.54009,1.54041,29100000.0
2007-01-23 17:24:00,1.5405,1.54072,1.54023,1.54041,45000000.0
2007-01-23 17:25:00,1.54023,1.54049,1.54023,1.54028,29200000.0
2007-01-23 17:26:00,1.54026,1.54051,1.54017,1.54029,36000000.0
2007-01-23 17:27:00,1.5401,1.54018,1.53983,1.5399,18400000.0
2007-01-23 17:28:00,1.54022,1.54022,1.53974,1.53985,33600000.0
2007-01-23 17:29:00,1.53996,1.54015,1.53962,1.54014,54000000.0
2007-01-23 17:30:00,1.54015,1.54036,1.53996,1.54025,37600000.0
2007-01-23 17:31:00,1.54002,1.54019,1.53978,1.53978,36100000.0
2007-01-23 17:32:00,1.53957,1.54024,1.53957,1.54009,45900000.0
2007-01-23 17:33:00,1.54026,1.54051,1.54008,1.54051,40700000.0
2007-01-23 17:34:00,1.54053,1.54071,1.5401,1.54035,37600000.0
2007-01-23 17:35:00,1.54041,1.54043,1.54009,1.54024,37800000.0
2007-01-23 17:36:00,1.54013,1.54031,1.53993,1.54004,57600000.0
2007-01-23 17:37:00,1.54007,1.54009,1.53941,1.53994,44600000.0
2007-01-23 17:38:00,1.53975,1.54004,1.53959,1.53959,61100000.0
2007-01-23 17:39:00,1.53992,1.54027,1.53992,1.54018,31700000.0
2007-01-23 17:40:00,1.53992,1.54012,1.53983,1.53983,33800000.0
2007-01-23 17:41:00,1.53994,1.54025,1.53988,1.53988,55800001.0
2007-01-23 17:42:00,1.54002,1.54012,1.53976,1.53999,35400000.0
2007-01-23 17:43:00,1.53988,1.53988,1.5395,1.5396,34400000.0
2007-01-23 17:44:00,1.53966,1.53975,1.53966,1.53969,34200000.0
2007-01-23 17:45:00,1.53992,1.54023,1.53992,1.54018,27200000.0
2007-01-23 17:46:00,1.54018,1.54033,1.54001,1.54013,44900000.0
2007-01-23 17:47:00,1.54004,1.54031,1.53995,1.53995,32600000.0
2007-01-23 17:48:00,1.53999,1.54019,1.53976,1.54013,42400000.0
2007-01-23 17:49:00,1.5402,1.54024,1.53974,1.54016,36500000.0
2007-01-23 17:50:00,1.54025,1.54025,1.53977,1.54002,51600001.0
2007-01-23 17:51:00,1.53995,1.53995,1.53951,1.53957,30800000.0
2007-01-23 17:52:00,1.53962,1.53971,1.53951,1.53965,31800000.0
2007-01-23 17:53:00,1.53955,1.53993,1.53955,1.5399,27800000.0
2007-01-23 17:54:00,1.53993,1.54008,1.53939,1.53974,51200000.0
2007-01-23 17:55:00,1.5398,1.53998,1.53925,1.53998,41500000.0
2007-01-23 17:56:00,1.53986,1.54006,1.5398,1.5398,25600000.0
2007-01-23 17:57:00,1.53981,1.54001,1.53957,1.5398,53600000.0
2007-01-23 17:58:00,1.53984,1.53984,1.53953,1.53977,45000000.0
2007-01-23 17:59:00,1.53965,1.53995,1.53927,1.53964,56600000.0
2007-01-23 18:00:00,1.53976,1.53996,1.53954,1.53961,31700000.0
2007-01-23 18:01:00,1.53958,1.53958,1.53921,1.53935,35000000.0
2007-01-23 18:02:00,1.5394,1.53965,1.53932,1.53955,45000000.0
2007-01-23 18:03:00,1.53923,1.53954,1.53908,1.53923,40400000.0
2007-01-23 18:04:00,1.53967,1.53973,1.53946,1.53952,35200000.0
2007-01-23 18:05:00,1.53979,1.54006,1.53968,1.53998,31900000.0
2007-01-23 18:06:00,1.53964,1.53986,1.53944,1.53944,49000000.0
2007-01-23 18:07:00,1.53963,1.53963,1.53921,1.53931,42000000.0
2007-01-23 18:08:00,1.53908,1.53938,1.53908,1.53914,50400000.0
2007-01-23 18:09:00,1.53914,1.53938,1.53903,1.53923,66000000.0
2007-01-23 18:10:00,1.53921,1.53921,1.53872,1.53885,31200000.0
2007-01-23 18:11:00,1.53904,1.53904,1.53866,1.53894,64000001.0
2007-01-23 18:12:00,1.53894,1.53907,1.53871,1.53871,36300000.0
2007-01-23 18:13:00,1.53872,1.53903,1.53847,1.5386,50800000.0
2007-01-23 18:14:00,1.53801,1.53868,1.53801,1.53844,38700000.0
2007-01-23 18:15:00,1.53812,1.53837,1.53807,1.53822,56800000.0
2007-01-23 18:16:00,1.53835,1.53846,1.53806,1.53828,35400000.0
2007-01-23 18:17:00,1.53837,1.53845,1.53822,1.53826,69500000.0
2007-01-23 18:18:00,1.53831,1.53872,1.53831,1.53854,47400000.0
2007-01-23 18:19:00,1.53879,1.53879,1.53846,1.53855,73100002.0
2007-01-23 18:20:00,1.53866,1.53889,1.53854,1.53867,50000000.0
2007-01-23 18:21:00,1.53881,1.53903,1.53866,1.53893,47800000.0
2007-01-23 18:22:00,1.53905,1.53931,1.53904,1.5392,35600000.0
2007-01-23 18:23:00,1.53916,1.53924,1.53905,1.53905,30300000.0
2007-01-23 18:24:00,1.53912,1.53919,1.53894,1.53905,44800000.0
2007-01-23 18:25:00,1.5393,1.53951,1.53915,1.53918,37600000.0
2007-01-23 18:26:00,1.53909,1.53917,1.53896,1.5391,35400000.0
2007-01-23 18:27:00,1.53902,1.53913,1.53869,1.53907,49300000.0
2007-01-23 18:28:00,1.53902,1.53924,1.53902,1.53914,37400000.0
2007-01-23 18:29:00,1.53915,1.53917,1.53894,1.53906,23000000.0
2007-01-23 18:30:00,1.5389,1.5391,1.53874,1.53902,35400000.0
2007-01-23 18:31:00,1.539,1.53904,1.53849,1.53862,28200000.0
2007-01-23 18:32:00,1.53863,1.5388,1.53849,1.5388,41200000.0
2007-01-23 18:33:00,1.53902,1.53915,1.53888,1.53888,43400000.0
2007-01-23 18:34:00,1.53883,1.53891,1.53865,1.5389,43600000.0
2007-01-23 18:35:00,1.53891,1.53921,1.53867,1.53921,44500000.0
2007-01-23 18:36:00,1.53904,1.53944,1.53902,1.53936,36200000.0
2007-01-23 18:37:00,1.53943,1.53955,1.53939,1.53955,24800000.0
2007-01-23 18:38:00,1.53943,1.53963,1.53909,1.5393,36200000.0
2007-01-23 18:39:00,1.539,1.5393,1.539,1.53911,35200000.0
2007-01-23 18:40:00,1.539,1.53909,1.53856,1.53866,28300000.0
2007-01-23 18:41:00,1.53882,1.53907,1.53877,1.53892,39200000.0
2007-01-23 18:42:00,1.53886,1.53896,1.53871,1.53884,34800000.0
2007-01-23 18:43:00,1.5388,1.53899,1.53855,1.53864,34100000.0
2007-01-23 18:44:00,1.5385,1.5386,1.53819,1.53826,28000000.0
2007-01-23 18:45:00,1.5382,1.53829,1.538,1.53814,32800000.0
2007-01-23 18:46:00,1.53812,1.53838,1.53807,1.53835,22800000.0
2007-01-23 18:47:00,1.53861,1.53883,1.53859,1.53859,43500000.0
2007-01-23 18:48:00,1.53861,1.53892,1.53843,1.53843,46800001.0
2007-01-23 18:49:00,1.53838,1.53838,1.53801,1.53828,32000000.0
2007-01-23 18:50:00,1.53839,1.53861,1.53825,1.53855,47000000.0
2007-01-23 18:51:00,1.53855,1.53867,1.5385,1.53854,36400000.0
2007-01-23 18:52:00,1.53835,1.53871,1.53835,1.53858,42400000.0
2007-01-23 18:53:00,1.53859,1.53859,1.53823,1.53833,34200000.0
2007-01-23 18:54:00,1.53852,1.53854,1.53821,1.53842,21000000.0
2007-01-23 18:55:00,1.5382,1.5384,1.5382,1.53837,32800000.0
2007-01-23 18:56:00,1.53821,1.53855,1.53806,1.53806,57500000.0
2007-01-23 18:57:00,1.53847,1.53852,1.53833,1.53833,23400000.0
2007-01-23 18:58:00,1.53831,1.53831,1.53802,1.53803,28000000.0
2007-01-23 18:59:00,1.53812,1.53826,1.53774,1.53826,22000000.0
2007-01-23 19:00:00,1.53854,1.53872,1.53819,1.53872,35000000.0
2007-01-23 19:01:00,1.53885,1.53885,1.53855,1.53876,32800000.0
2007-01-23 19:02:00,1.5388,1.53891,1.53873,1.53889,25500000.0
2007-01-23 19:03:00,1.53877,1.53909,1.53869,1.53891,46000000.0
2007-01-23 19:04:00,1.53885,1.539,1.53864,1.53891,37600000.0
2007-01-23 19:05:00,1.53901,1.53934,1.53893,1.5392,33000000.0
2007-01-23 19:06:00,1.5394,1.53962,1.53934,1.53962,32800000.0
2007-01-23 19:07:00,1.53968,1.53968,1.53917,1.53966,46400000.0
2007-01-23 19:08:00,1.53941,1.53964,1.53941,1.5395,51400000.0
2007-01-23 19:09:00,1.53946,1.53949,1.53925,1.53938,29400000.0
2007-01-23 19:10:00,1.53963,1.53972,1.53932,1.53936,31200000.0
2007-01-23 19:11:00,1.53978,1.53978,1.53959,1.53959,43800000.0
2007-01-23 19:12:00,1.53929,1.53949,1.53929,1.53947,26200000.0
2007-01-23 19:13:00,1.53944,1.53952,1.53933,1.53948,42400000.0
2007-01-23 19:14:00,1.53932,1.53952,1.53922,1.53939,51200001.0
2007-01-23 19:15:00,1.53908,1.53918,1.53867,1.53918,54200001.0
2007-01-23 19:16:00,1.53895,1.53923,1.53895,1.53914,36300000.0
2007-01-23 19:17:00,1.53915,1.53928,1.53902,1.53915,47200000.0
2007-01-23 19:18:00,1.53929,1.53948,1.53928,1.53937,38000000.0
2007-01-23 19:19:00,1.5394,1.5394,1.53897,1.53932,33200000.0
2007-01-23 19:20:00,1.53927,1.53939,1.53904,1.53917,41200000.0
2007-01-23 19:21:00,1.53905,1.53934,1.53903,1.53933,28200000.0
2007-01-23 19:22:00,1.53931,1.53951,1.53915,1.5395,25000000.0
2007-01-23 19:23:00,1.53934,1.53961,1.53911,1.53943,68200000.0
2007-01-23 19:24:00,1.5394,1.53943,1.53922,1.53935,43000001.0
2007-01-23 19:25:00,1.5394,1.5394,1.53906,1.53931,40100000.0
2007-01-23 19:26:00,1.53907,1.53916,1.53861,1.53904,50000000.0
2007-01-23 19:27:00,1.53888,1.53895,1.53853,1.53889,39200000.0
2007-01-23 19:28:00,1.53879,1.53899,1.53857,1.53886,30400000.0
2007-01-23 19:29:00,1.53866,1.53877,1.53834,1.53872,24000000.0
2007-01-23 19:30:00,1.53884,1.53892,1.53868,1.53882,42200000.0
2007-01-23 19:31:00,1.53894,1.53894,1.53873,1.53877,52500000.0
2007-01-23 19:32:00,1.53855,1.5387,1.53845,1.5386,42400000.0
2007-01-23 19:33:00,1.53859,1.53859,1.5383,1.53855,39600000.0
2007-01-23 19:34:00,1.53851,1.53876,1.53844,1.53867,42800000.0
2007-01-23 19:35:00,1.53861,1.53877,1.53834,1.53869,36600000.0
2007-01-23 19:36:00,1.53849,1.53864,1.53836,1.53851,44600001.0
2007-01-23 19:37:00,1.53866,1.53866,1.53821,1.53821,35400000.0
2007-01-23 19:38:00,1.53824,1.53866,1.53824,1.53848,24800000.0
2007-01-23 19:39:00,1.53872,1.53877,1.5385,1.53877,27200000.0
2007-01-23 19:40:00,1.53864,1.53864,1.5382,1.53828,25400000.0
2007-01-23 19:41:00,1.53814,1.53835,1.53805,1.53835,35000000.0
2007-01-23 19:42:00,1.53815,1.53815,1.53785,1.53815,58600001.0
2007-01-23 19:43:00,1.53799,1.53799,1.53761,1.53784,43900000.0
2007-01-23 19:44:00,1.53785,1.53802,1.53776,1.53802,33600000.0
2007-01-23 19:45:00,1.53797,1.53813,1.53786,1.53799,47200000.0
2007-01-23 19:46:00,1.53795,1.53806,1.53741,1.53741,41000000.0
2007-01-23 19:47:00,1.53767,1.53798,1.53762,1.53774,39600000.0
2007-01-23 19:48:00,1.53765,1.53765,1.53742,1.53749,50800000.0
2007-01-23 19:49:00,1.53751,1.53767,1.53742,1.53743,24800000.0
2007-01-23 19:50:00,1.53762,1.53762,1.5373,1.53754,39800000.0
2007-01-23 19:51:00,1.53754,1.53784,1.53754,1.53772,43100000.0
2007-01-23 19:52:00,1.53771,1.53807,1.53771,1.53799,34000000.0
2007-01-23 19:53:00,1.538,1.53808,1.53775,1.53799,38100000.0
2007-01-23 19:54:00,1.53812,1.53833,1.53812,1.53833,27300000.0
2007-01-23 19:55:00,1.53813,1.53827,1.53805,1.53805,25600000.0
2007-01-23 19:56:00,1.53802,1.53802,1.53772,1.53787,37400000.0
2007-01-23 19:57:00,1.53795,1.53803,1.53771,1.53785,46100000.0
2007-01-23 19:58:00,1.53777,1.53793,1.53777,1.5378,33200000.0
2007-01-23 19:59:00,1.53799,1.53806,1.53788,1.53797,35000000.0
2007-01-23 20:00:00,1.53811,1.53848,1.53797,1.53797,76500002.0
2007-01-23 20:01:00,1.5383,1.5383,1.53792,1.53792,56900000.0
2007-01-23 20:02:00,1.53809,1.53809,1.53775,1.53798,44400000.0
2007-01-23 20:03:00,1.53826,1.53826,1.53795,1.53809,18200000.0
2007-01-23 20:04:00,1.53807,1.53807,1.5377,1.5379,56300000.0
2007-01-23 20:05:00,1.53795,1.53823,1.53788,1.53795,36500000.0
2007-01-23 20:06:00,1.53811,1.53818,1.538,1.53804,38600000.0
2007-01-23 20:07:00,1.53784,1.53797,1.53755,1.53795,35200000.0
2007-01-23 20:08:00,1.53793,1.53793,1.5375,1.53776,60800002.0
2007-01-23 20:09:00,1.53782,1.53791,1.5378,1.53785,16000000.0
2007-01-23 20:10:00,1.53755,1.53798,1.53755,1.53788,56000000.0
2007-01-23 20:11:00,1.5379,1.53791,1.53772,1.53788,34200000.0
2007-01-23 20:12:00,1.538,1.53807,1.53756,1.53807,39400000.0
2007-01-23 20:13:00,1.53813,1.53813,1.53774,1.53792,30800000.0
2007-01-23 20:14:00,1.53785,1.53797,1.53732,1.53797,45300000.0
2007-01-23 20:15:00,1.53788,1.53788,1.53739,1.53756,38600000.0
2007-01-23 20:16:00,1.53754,1.53765,1.53734,1.53735,39800000.0
2007-01-23 20:17:00,1.53739,1.53767,1.53713,1.53767,47000000.0
2007-01-23 20:18:00,1.53781,1.53793,1.53755,1.5376,36400000.0
2007-01-23 20:19:00,1.53786,1.53797,1.53779,1.53782,34400000.0
2007-01-23 20:20:00,1.53786,1.53786,1.53749,1.53784,44200000.0
2007-01-23 20:21:00,1.53772,1.53787,1.53768,1.53781,33600000.0
2007-01-23 20:22:00,1.53774,1.53774,1.53738,1.53762,33200000.0
2007-01-23 20:23:00,1.53775,1.53784,1.5375,1.53773,73600001.0
2007-01-23 20:24:00,1.5379,1.538,1.53779,1.53779,24400000.0
2007-01-23 20:25:00,1.53808,1.53808,1.53774,1.53777,44800000.0
2007-01-23 20:26:00,1.538,1.538,1.53764,1.53788,35200000.0
2007-01-23 20:27:00,1.53792,1.53792,1.53739,1.53751,49800000.0
2007-01-23 20:28:00,1.53747,1.53773,1.53744,1.53773,23400000.0
2007-01-23 20:29:00,1.53781,1.53791,1.53739,1.53782,37000000.0
2007-01-23 20:30:00,1.5379,1.5379,1.53756,1.53773,31500000.0
2007-01-23 20:31:00,1.53766,1.53775,1.53735,1.53765,50800000.0
2007-01-23 20:32:00,1.53753,1.53754,1.53718,1.5372,36200000.0
2007-01-23 20:33:00,1.53746,1.53746,1.53696,1.53708,39000000.0
2007-01-23 20:34:00,1.53695,1.53711,1.53686,1.53704,39400000.0
2007-01-23 20:35:00,1.53694,1.53717,1.53693,1.53702,34200000.0
2007-01-23 20:36:00,1.53708,1.53722,1.53694,1.53713,49200000.0
2007-01-23 20:37:00,1.5371,1.5371,1.53668,1.53696,59200000.0
2007-01-23 20:38:00,1.53721,1.53733,1.53704,1.53731,23600000.0
2007-01-23 20:39:00,1.53727,1.53742,1.53688,1.53712,41500000.0
2007-01-23 20:40:00,1.53712,1.53737,1.53692,1.53694,32600000.0
2007-01-23 20:41:00,1.53701,1.53712,1.53677,1.53712,73600000.0
2007-01-23 20:42:00,1.53709,1.5374,1.53694,1.53705,43600000.0
2007-01-23 20:43:00,1.53687,1.53716,1.53673,1.53673,38600000.0
2007-01-23 20:44:00,1.537,1.53701,1.53651,1.53651,45200001.0
2007-01-23 20:45:00,1.53622,1.53658,1.53615,1.53615,34400000.0
2007-01-23 20:46:00,1.53639,1.53655,1.53639,1.53651,32000000.0
2007-01-23 20:47:00,1.53643,1.53668,1.53618,1.53643,45000000.0
2007-01-23 20:48:00,1.53636,1.53662,1.53636,1.53645,39800000.0
2007-01-23 20:49:00,1.53646,1.53664,1.53646,1.53653,23200000.0
2007-01-23 20:50:00,1.53644,1.53666,1.53639,1.53666,48400000.0
2007-01-23 20:51:00,1.53656,1.53675,1.53653,1.53665,25400000.0
2007-01-23 20:52:00,1.53654,1.53672,1.53652,1.53662,26200000.0
2007-01-23 20:53:00,1.53646,1.53671,1.53643,1.53667,51600001.0
2007-01-23 20:54:00,1.53647,1.53687,1.53647,1.53662,46100000.0
2007-01-23 20:55:00,1.53673,1.53704,1.53669,1.53698,24000000.0
2007-01-23 20:56:00,1.53676,1.53684,1.5367,1.53684,29200000.0
2007-01-23 20:57:00,1.53688,1.53701,1.53681,1.53681,34000000.0
2007-01-23 20:58:00,1.53697,1.53697,1.53666,1.53684,61800000.0
2007-01-23 20:59:00,1.53673,1.53689,1.5367,1.53688,51000000.0
2007-01-23 21:00:00,1.5367,1.53684,1.53645,1.5367,33200000.0
2007-01-23 21:01:00,1.53678,1.53689,1.53552,1.53552,36600000.0
2007-01-23 21:02:00,1.53591,1.53644,1.53585,1.53644,55800000.0
2007-01-23 21:03:00,1.53644,1.53644,1.53622,1.53622,35200000.0
2007-01-23 21:04:00,1.53667,1.53669,1.53596,1.53614,29400000.0
2007-01-23 21:05:00,1.53608,1.5365,1.53593,1.5363,40400000.0
2007-01-23 21:06:00,1.53642,1.53646,1.53619,1.53646,42400000.0
2007-01-23 21:07:00,1.53661,1.53672,1.5364,1.53651,28200000.0
2007-01-23 21:08:00,1.53639,1.53639,1.53591,1.53618,48400000.0
2007-01-23 21:09:00,1.53624,1.53624,1.53588,1.53615,41700000.0
2007-01-23 21:10:00,1.53622,1.53645,1.53607,1.53644,59200000.0
2007-01-23 21:11:00,1.53648,1.53676,1.53635,1.53643,38000000.0
2007-01-23 21:12:00,1.5365,1.53669,1.53637,1.53639,32400000.0
2007-01-23 21:13:00,1.53617,1.53644,1.53608,1.53628,52800000.0
2007-01-23 21:14:00,1.53633,1.53661,1.5362,1.53646,65500001.0
2007-01-23 21:15:00,1.53647,1.53674,1.53647,1.53655,41200000.0
2007-01-23 21:16:00,1.53618,1.53665,1.53618,1.53665,35600000.0
2007-01-23 21:17:00,1.5366,1.53674,1.53613,1.53613,44600000.0
2007-01-23 21:18:00,1.53685,1.53685,1.53624,1.53674,27800000.0
2007-01-23 21:19:00,1.5369,1.53692,1.53661,1.53666,25800000.0
2007-01-23 21:20:00,1.53656,1.53679,1.5365,1.53665,35800000.0
2007-01-23 21:21:00,1.53664,1.53688,1.53657,1.53671,39800000.0
2007-01-23 21:22:00,1.53638,1.53689,1.53638,1.53663,33800000.0
2007-01-23 21:23:00,1.53648,1.53657,1.5358,1.5358,57600000.0
2007-01-23 21:24:00,1.53592,1.53613,1.53567,1.53575,41800000.0
2007-01-23 21:25:00,1.53583,1.53598,1.53529,1.53529,32200000.0
2007-01-23 21:26:00,1.53541,1.53553,1.53513,1.53522,30400000.0
2007-01-23 21:27:00,1.53538,1.53563,1.53538,1.53554,20800000.0
2007-01-23 21:28:00,1.53564,1.5358,1.5355,1.5355,25800000.0
2007-01-23 21:29:00,1.5355,1.53552,1.53528,1.53552,44600000.0
2007-01-23 21:30:00,1.53543,1.53543,1.53516,1.53523,39800000.0
2007-01-23 21:31:00,1.53521,1.53541,1.53502,1.53534,47000000.0
2007-01-23 21:32:00,1.53526,1.5354,1.53517,1.53537,31100000.0
2007-01-23 21:33:00,1.53552,1.53568,1.53525,1.53538,29200000.0
2007-01-23 21:34:00,1.53536,1.53541,1.53528,1.53535,39900000.0
2007-01-23 21:35:00,1.53508,1.53531,1.53493,1.53531,30400000.0
2007-01-23 21:36:00,1.53534,1.53534,1.53493,1.53534,40000000.0
2007-01-23 21:37:00,1.53544,1.53574,1.53544,1.53571,31600000.0
2007-01-23 21:38:00,1.53584,1.53585,1.53561,1.53585,23100000.0
2007-01-23 21:39:00,1.53563,1.53587,1.53563,1.53583,34800000.0
2007-01-23 21:40:00,1.53567,1.53613,1.53567,1.53613,49400000.0
2007-01-23 21:41:00,1.53616,1.53628,1.53607,1.53615,22600000.0
2007-01-23 21:42:00,1.53611,1.53615,1.53575,1.53575,22200000.0
2007-01-23 21:43:00,1.53605,1.5362,1.53594,1.5362,18800000.0
2007-01-23 21:44:00,1.5366,1.5366,1.5363,1.5363,29200000.0
2007-01-23 21:45:00,1.53615,1.53622,1.53614,1.5362,29200000.0
2007-01-23 21:46:00,1.53628,1.53636,1.53589,1.53601,41800000.0
2007-01-23 21:47:00,1.536,1.5362,1.536,1.53605,30100000.0
2007-01-23 21:48:00,1.53629,1.53629,1.53594,1.53611,67200000.0
2007-01-23 21:49:00,1.53619,1.53626,1.53593,1.53608,22200000.0
2007-01-23 21:50:00,1.5361,1.53611,1.53587,1.53608,62500000.0
2007-01-23 21:51:00,1.53606,1.53623,1.53603,1.53615,35000000.0
2007-01-23 21:52:00,1.53616,1.5367,1.53616,1.53664,63200000.0
2007-01-23 21:53:00,1.53664,1.5368,1.53664,1.5367,27500000.0
2007-01-23 21:54:00,1.53681,1.53715,1.53681,1.537,44400000.0
2007-01-23 21:55:00,1.5369,1.5369,1.53638,1.53661,58800000.0
2007-01-23 21:56:00,1.53654,1.53668,1.5363,1.53631,42200000.0
2007-01-23 21:57:00,1.53633,1.5365,1.53584,1.5365,54200000.0
2007-01-23 21:58:00,1.53644,1.53654,1.53636,1.53636,19200000.0
2007-01-23 21:59:00,1.53636,1.5364,1.53603,1.53623,47800000.0
2007-01-23 22:00:00,1.53627,1.53639,1.53614,1.53637,41600000.0
2007-01-23 22:01:00,1.5362,1.53649,1.53611,1.53633,36600000.0
2007-01-23 22:02:00,1.53629,1.53629,1.536,1.536,39800000.0
2007-01-23 22:03:00,1.53616,1.53616,1.53595,1.53613,28200000.0
2007-01-23 22:04:00,1.53617,1.53637,1.53603,1.53603,35200000.0
2007-01-23 22:05:00,1.53601,1.53601,1.53577,1.53599,37400000.0
2007-01-23 22:06:00,1.53602,1.53602,1.53558,1.53588,55400000.0
2007-01-23 22:07:00,1.5358,1.53594,1.5357,1.53577,29200000.0
2007-01-23 22:08:00,1.5355,1.53597,1.5355,1.53587,34100000.0
2007-01-23 22:09:00,1.5358,1.53602,1.53546,1.53588,35000000.0
2007-01-23 22:10:00,1.53594,1.53625,1.53593,1.53611,47900000.0
2007-01-23 22:11:00,1.53606,1.53624,1.53595,1.53595,40200000.0
2007-01-23 22:12:00,1.53601,1.53612,1.53591,1.53591,65900000.0
2007-01-23 22:13:00,1.53597,1.5361,1.53592,1.53592,23000000.0
2007-01-23 22:14:00,1.53573,1.536,1.53571,1.53571,46600000.0
2007-01-23 22:15:00,1.53588,1.53607,1.53581,1.53591,39300000.0
2007-01-23 22:16:00,1.5359,1.53605,1.53573,1.53573,35200000.0
2007-01-23 22:17:00,1.53601,1.53608,1.53582,1.53594,23800000.0
2007-01-23 22:18:00,1.53611,1.53622,1.53598,1.53616,32700000.0
2007-01-23 22:19:00,1.53611,1.53623,1.53611,1.53611,70800000.0
2007-01-23 22:20:00,1.5361,1.53614,1.53588,1.53606,65400000.0
2007-01-23 22:21:00,1.53594,1.53606,1.53566,1.53594,38300000.0
2007-01-23 22:22:00,1.53602,1.53609,1.53584,1.53604,41600000.0
2007-01-23 22:23:00,1.53604,1.53607,1.53597,1.53597,27800000.0
2007-01-23 22:24:00,1.5359,1.53608,1.53583,1.53599,36000000.0
2007-01-23 22:25:00,1.53602,1.53613,1.53586,1.53603,50200001.0
2007-01-23 22:26:00,1.53581,1.53595,1.53576,1.53595,38000000.0
2007-01-23 22:27:00,1.53586,1.53631,1.53577,1.53622,48200000.0
2007-01-23 22:28:00,1.53597,1.53607,1.53583,1.53598,27800000.0
2007-01-23 22:29:00,1.53607,1.53612,1.53588,1.53599,35200000.0
2007-01-23 22:30:00,1.53592,1.53607,1.53576,1.53599,43600000.0
2007-01-23 22:31:00,1.53604,1.5363,1.53544,1.53629,18600000.0
2007-01-23 22:32:00,1.53619,1.53637,1.5361,1.53636,27800000.0
2007-01-23 22:33:00,1.53632,1.53645,1.53622,1.53638,46000001.0
2007-01-23 22:34:00,1.53624,1.53644,1.53611,1.53632,56600000.0
2007-01-23 22:35:00,1.53656,1.5366,1.5364,1.5364,25200000.0
2007-01-23 22:36:00,1.53654,1.53657,1.53594,1.53594,49300000.0
2007-01-23 22:37:00,1.5366,1.53667,1.53635,1.53661,48000000.0
2007-01-23 22:38:00,1.53651,1.53672,1.53651,1.53664,47500001.0
2007-01-23 22:39:00,1.53657,1.53665,1.53639,1.53649,26000000.0
2007-01-23 22:40:00,1.53656,1.53656,1.53614,1.53614,50300000.0
2007-01-23 22:41:00,1.53645,1.53662,1.53636,1.53653,42400000.0
2007-01-23 22:42:00,1.53658,1.53658,1.53625,1.53635,28000000.0
2007-01-23 22:43:00,1.53637,1.53651,1.53628,1.53641,33000000.0
2007-01-23 22:44:00,1.53618,1.53639,1.53606,1.53639,43400000.0
2007-01-23 22:45:00,1.53656,1.53667,1.53641,1.53667,33000000.0
2007-01-23 22:46:00,1.53666,1.53671,1.5365,1.5365,24200000.0
2007-01-23 22:47:00,1.53666,1.53666,1.53642,1.5365,26600000.0
2007-01-23 22:48:00,1.53648,1.53692,1.53648,1.53671,31400000.0
2007-01-23 22:49:00,1.53663,1.53679,1.53637,1.53658,45100000.0
2007-01-23 22:50:00,1.53651,1.53688,1.53651,1.53667,28200000.0
2007-01-23 22:51:00,1.53689,1.53702,1.53676,1.53699,25400000.0
2007-01-23 22:52:00,1.53718,1.53723,1.53697,1.53703,36100000.0
2007-01-23 22:53:00,1.53723,1.53739,1.53691,1.53733,50100000.0
2007-01-23 22:54:00,1.53717,1.53717,1.53684,1.53685,30200000.0
2007-01-23 22:55:00,1.53706,1.53717,1.53687,1.53704,28200000.0
2007-01-23 22:56:00,1.53724,1.53724,1.53689,1.537,20800000.0
2007-01-23 22:57:00,1.53689,1.53705,1.53662,1.53662,65700001.0
2007-01-23 22:58:00,1.53683,1.5369,1.5368,1.5368,49500000.0
2007-01-23 22:59:00,1.53698,1.53714,1.53685,1.53697,50200000.0
2007-01-23 23:00:00,1.53686,1.53696,1.53675,1.53675,25600000.0
2007-01-23 23:01:00,1.53685,1.53701,1.53665,1.53701,64700001.0
2007-01-23 23:02:00,1.53688,1.53704,1.53688,1.53698,37800000.0
2007-01-23 23:03:00,1.53709,1.53726,1.53702,1.53706,46600000.0
2007-01-23 23:04:00,1.5369,1.53716,1.53669,1.53716,44600000.0
2007-01-23 23:05:00,1.53722,1.53753,1.53722,1.53753,68400000.0
2007-01-23 23:06:00,1.53753,1.53758,1.53709,1.53758,56300000.0
2007-01-23 23:07:00,1.53736,1.53754,1.53729,1.53742,26800000.0
2007-01-23 23:08:00,1.53736,1.53758,1.53734,1.53741,30600000.0
2007-01-23 23:09:00,1.53744,1.53766,1.53738,1.53744,49800000.0
2007-01-23 23:10:00,1.53733,1.53753,1.53716,1.53738,49200000.0
2007-01-23 23:11:00,1.53742,1.53751,1.53729,1.53732,52700000.0
2007-01-23 23:12:00,1.53741,1.53748,1.53703,1.53708,30300000.0
2007-01-23 23:13:00,1.53649,1.53718,1.53649,1.53688,54800000.0
2007-01-23 23:14:00,1.53692,1.537,1.53677,1.53677,28700000.0
2007-01-23 23:15:00,1.53685,1.53701,1.53635,1.53695,43200000.0
2007-01-23 23:16:00,1.53702,1.53702,1.53676,1.53689,48800000.0
2007-01-23 23:17:00,1.53694,1.53698,1.53679,1.53682,43100000.0
2007-01-23 23:18:00,1.53699,1.53716,1.53677,1.53693,53400001.0
2007-01-23 23:19:00,1.53683,1.53723,1.53683,1.53703,61400001.0
2007-01-23 23:20:00,1.53718,1.53718,1.5366,1.53698,46800001.0
2007-01-23 23:21:00,1.53698,1.53723,1.53693,1.53693,52400001.0
2007-01-23 23:22:00,1.53701,1.53702,1.53669,1.53701,20200000.0
2007-01-23 23:23:00,1.53684,1.53699,1.53684,1.53691,41400000.0
2007-01-23 23:24:00,1.5368,1.53713,1.53653,1.53653,43500000.0
2007-01-23 23:25:00,1.53667,1.53698,1.53667,1.53676,35400000.0
2007-01-23 23:26:00,1.53686,1.53701,1.53662,1.53701,28200000.0
2007-01-23 23:27:00,1.53682,1.53686,1.53658,1.53658,41300000.0
2007-01-23 23:28:00,1.53646,1.53649,1.53623,1.53624,55400001.0
2007-01-23 23:29:00,1.53656,1.5369,1.53655,1.53681,43100000.0
2007-01-23 23:30:00,1.53672,1.5371,1.53672,1.53695,28400000.0
2007-01-23 23:31:00,1.53701,1.5371,1.53667,1.5371,34300000.0
2007-01-23 23:32:00,1.53677,1.53697,1.53676,1.53689,40200000.0
2007-01-23 23:33:00,1.53685,1.53702,1.53685,1.53693,37800000.0
2007-01-23 23:34:00,1.53697,1.53736,1.53697,1.53708,60000001.0
2007-01-23 23:35:00,1.5373,1.5373,1.53704,1.53722,25600000.0
2007-01-23 23:36:00,1.53728,1.53731,1.53718,1.53726,34000000.0
2007-01-23 23:37:00,1.53745,1.53765,1.53745,1.53765,27000000.0
2007-01-23 23:38:00,1.5376,1.5376,1.53729,1.5374,58800001.0
2007-01-23 23:39:00,1.5374,1.53749,1.53728,1.53728,51400001.0
2007-01-23 23:40:00,1.53759,1.53759,1.5372,1.5372,46000000.0
2007-01-23 23:41:00,1.53741,1.53768,1.53723,1.53723,43300000.0
2007-01-23 23:42:00,1.53764,1.53764,1.53729,1.53737,22800000.0
2007-01-23 23:43:00,1.53751,1.53755,1.53702,1.53742,35700000.0
2007-01-23 23:44:00,1.53759,1.53765,1.53749,1.53761,50200000.0
2007-01-23 23:45:00,1.53748,1.5378,1.53725,1.53739,32200000.0
2007-01-23 23:46:00,1.53755,1.53755,1.53737,1.53743,46000000.0
2007-01-23 23:47:00,1.53747,1.53756,1.5373,1.53749,44400000.0
2007-01-23 23:48:00,1.53778,1.53783,1.5375,1.53782,25000000.0
2007-01-23 23:49:00,1.53781,1.53781,1.53728,1.53754,43800000.0
2007-01-23 23:50:00,1.5377,1.53781,1.53749,1.53775,22000000.0
2007-01-23 23:51:00,1.53807,1.53813,1.53773,1.53786,25200000.0
2007-01-23 23:52:00,1.53796,1.53803,1.53757,1.53769,23600000.0
2007-01-23 23:53:00,1.53787,1.53787,1.53765,1.53773,35200000.0
2007-01-23 23:54:00,1.53774,1.53792,1.53719,1.53719,33300000.0
2007-01-23 23:55:00,1.53764,1.53786,1.53764,1.53777,44400000.0
2007-01-23 23:56:00,1.53776,1.53783,1.53746,1.53767,29600000.0
2007-01-23 23:57:00,1.53771,1.53775,1.53761,1.5377,39000000.0
2007-01-23 23:58:00,1.53763,1.5379,1.53744,1.53778,31200000.0
2007-01-23 23:59:00,1.53762,1.53762,1.53736,1.53739,37400000.0
2007-01-24 00:00:00,1.53747,1.5376,1.53741,1.53745,54100000.0
2007-01-24 00:01:00,1.53756,1.53756,1.53725,1.53734,35200000.0
2007-01-24 00:02:00,1.53753,1.53753,1.53695,1.53742,48900000.0
2007-01-24 00:03:00,1.53748,1.53758,1.53738,1.53743,54800001.0
2007-01-24 00:04:00,1.53739,1.53747,1.53739,1.53743,24000000.0
2007-01-24 00:05:00,1.53753,1.53753,1.53726,1.53726,44200001.0
2007-01-24 00:06:00,1.5374,1.53761,1.5374,1.53761,30400000.0
2007-01-24 00:07:00,1.53739,1.53784,1.53739,1.53782,70100002.0
2007-01-24 00:08:00,1.53791,1.53796,1.53773,1.53793,52000000.0
2007-01-24 00:09:00,1.53771,1.53778,1.53748,1.53773,47200001.0
2007-01-24 00:10:00,1.53796,1.53796,1.53774,1.53776,54000000.0
2007-01-24 00:11:00,1.53776,1.53778,1.53751,1.53767,37700000.0
2007-01-24 00:12:00,1.53769,1.53769,1.53737,1.53738,27200000.0
2007-01-24 00:13:00,1.53748,1.53754,1.53719,1.53747,31400000.0
2007-01-24 00:14:00,1.53744,1.53774,1.53739,1.53774,32800000.0
2007-01-24 00:15:00,1.53743,1.53759,1.53707,1.53707,39000000.0
2007-01-24 00:16:00,1.53732,1.53732,1.53684,1.53684,53000001.0
2007-01-24 00:17:00,1.53677,1.53703,1.53677,1.53699,37800000.0
2007-01-24 00:18:00,1.53705,1.53714,1.53676,1.53676,38800000.0
2007-01-24 00:19:00,1.53677,1.53695,1.53669,1.53692,36300000.0
2007-01-24 00:20:00,1.53688,1.53688,1.53657,1.53659,44600000.0
2007-01-24 00:21:00,1.53683,1.53683,1.53662,1.53683,38400000.0
2007-01-24 00:22:00,1.53663,1.53667,1.53643,1.53654,36200000.0
2007-01-24 00:23:00,1.53649,1.53697,1.53626,1.53656,49700000.0
2007-01-24 00:24:00,1.53659,1.53676,1.53651,1.53662,44200001.0
2007-01-24 00:25:00,1.53645,1.53651,1.53618,1.53632,44400000.0
2007-01-24 00:26:00,1.53626,1.53626,1.53605,1.53618,44600000.0
2007-01-24 00:27:00,1.53626,1.53627,1.5361,1.53627,55400000.0
2007-01-24 00:28:00,1.53632,1.53633,1.536,1.53609,41000000.0
2007-01-24 00:29:00,1.53602,1.53627,1.53599,1.53606,23000000.0
2007-01-24 00:30:00,1.53571,1.53619,1.53571,1.53619,52200000.0
2007-01-24 00:31:00,1.53625,1.53625,1.53613,1.53613,30800000.0
2007-01-24 00:32:00,1.53603,1.53637,1.53598,1.53615,32800000.0
2007-01-24 00:33:00,1.53644,1.53644,1.5361,1.53621,26600000.0
2007-01-24 00:34:00,1.53619,1.53654,1.53607,1.53634,42600000.0
2007-01-24 00:35:00,1.53688,1.53688,1.5366,1.53682,40400000.0
2007-01-24 00:36:00,1.5368,1.5368,1.53662,1.53673,38800000.0
2007-01-24 00:37:00,1.53681,1.53695,1.53681,1.53682,26600000.0
2007-01-24 00:38:00,1.53684,1.53687,1.5366,1.53662,33000000.0
2007-01-24 00:39:00,1.53678,1.53716,1.53664,1.53674,45800000.0
2007-01-24 00:40:00,1.53675,1.537,1.5366,1.537,39800000.0
2007-01-24 00:41:00,1.53698,1.53698,1.53655,1.53683,44000000.0
2007-01-24 00:42:00,1.53687,1.53699,1.53685,1.53695,37600000.0
2007-01-24 00:43:00,1.53671,1.53701,1.53651,1.53701,38700000.0
2007-01-24 00:44:00,1.5371,1.5371,1.53694,1.53698,43100000.0
2007-01-24 00:45:00,1.53709,1.53716,1.53699,1.53709,52000000.0
2007-01-24 00:46:00,1.53699,1.53701,1.53676,1.53698,26000000.0
2007-01-24 00:47:00,1.53701,1.53715,1.53691,1.53711,43100000.0
2007-01-24 00:48:00,1.53688,1.53729,1.53688,1.53712,34300000.0
2007-01-24 00:49:00,1.53725,1.53731,1.53696,1.53714,38900000.0
2007-01-24 00:50:00,1.53724,1.53754,1.53724,1.53748,38600000.0
2007-01-24 00:51:00,1.53741,1.53741,1.53716,1.53728,56600000.0
2007-01-24 00:52:00,1.53709,1.53738,1.53704,1.53738,24800000.0
2007-01-24 00:53:00,1.53722,1.53746,1.5372,1.53746,37400000.0
2007-01-24 00:54:00,1.53729,1.53769,1.53729,1.53743,28200000.0
2007-01-24 00:55:00,1.53764,1.53767,1.53721,1.53761,49000000.0
2007-01-24 00:56:00,1.5375,1.5376,1.53742,1.53748,43100000.0
2007-01-24 00:57:00,1.5376,1.5377,1.5374,1.5374,44800000.0
2007-01-24 00:58:00,1.5376,1.5376,1.53739,1.53739,25600000.0
2007-01-24 00:59:00,1.53751,1.53751,1.53733,1.53745,31400000.0
2007-01-24 01:00:00,1.53745,1.53763,1.53736,1.53747,44800000.0
2007-01-24 01:01:00,1.53746,1.53754,1.53728,1.53728,24600000.0
2007-01-24 01:02:00,1.5375,1.53768,1.53726,1.53726,54600000.0
2007-01-24 01:03:00,1.53762,1.53762,1.53733,1.53752,36500000.0
2007-01-24 01:04:00,1.53756,1.5377,1.53756,1.5376,37200000.0
2007-01-24 01:05:00,1.53772,1.5378,1.5376,1.53767,43000000.0
2007-01-24 01:06:00,1.53788,1.53795,1.53765,1.53781,135900002.0
2007-01-24 01:07:00,1.53767,1.53774,1.53743,1.5376,52100000.0
2007-01-24 01:08:00,1.53763,1.53771,1.53732,1.53732,35700000.0
2007-01-24 01:09:00,1.53788,1.53798,1.53777,1.53793,33400000.0
2007-01-24 01:10:00,1.53785,1.53792,1.53751,1.53773,35200000.0
2007-01-24 01:11:00,1.53775,1.53782,1.53775,1.53778,26500000.0
2007-01-24 01:12:00,1.53765,1.53768,1.53728,1.53755,47900000.0
2007-01-24 01:13:00,1.53775,1.53792,1.53751,1.53792,39600000.0
2007-01-24 01:14:00,1.53773,1.53788,1.53741,1.53761,41200000.0
2007-01-24 01:15:00,1.53767,1.53772,1.53739,1.53767,30600000.0
2007-01-24 01:16:00,1.53769,1.53799,1.5376,1.53784,57700000.0
2007-01-24 01:17:00,1.5379,1.5379,1.53768,1.53781,37800000.0
2007-01-24 01:18:00,1.53771,1.53779,1.53741,1.53775,64000002.0
2007-01-24 01:19:00,1.53762,1.53789,1.53756,1.53778,36500000.0
2007-01-24 01:20:00,1.53791,1.53791,1.53735,1.53782,36100000.0
2007-01-24 01:21:00,1.53755,1.53808,1.53755,1.53777,41200000.0
2007-01-24 01:22:00,1.53779,1.53792,1.53753,1.53787,33600000.0
2007-01-24 01:23:00,1.53783,1.53791,1.53761,1.53761,33400000.0
2007-01-24 01:24:00,1.53795,1.53803,1.53783,1.53798,21200000.0
2007-01-24 01:25:00,1.53788,1.53798,1.53755,1.53788,61100000.0
2007-01-24 01:26:00,1.5378,1.53803,1.53778,1.53793,43700000.0
2007-01-24 01:27:00,1.53781,1.53798,1.53772,1.53798,41500000.0
2007-01-24 01:28:00,1.53788,1.53799,1.53747,1.53789,47400000.0
2007-01-24 01:29:00,1.53803,1.53803,1.53788,1.53791,36600000.0
2007-01-24 01:30:00,1.53805,1.53812,1.53766,1.53801,67000000.0
2007-01-24 01:31:00,1.53781,1.53791,1.53755,1.53775,56000001.0
2007-01-24 01:32:00,1.53762,1.53777,1.53747,1.53759,30600000.0
2007-01-24 01:33:00,1.53761,1.53785,1.53754,1.53785,33400000.0
2007-01-24 01:34:00,1.53791,1.53798,1.5374,1.53777,32300000.0
2007-01-24 01:35:00,1.53765,1.53799,1.53762,1.53762,42000000.0
2007-01-24 01:36:00,1.53782,1.53801,1.53782,1.53782,55300000.0
2007-01-24 01:37:00,1.53778,1.53778,1.53745,1.53764,42100000.0
2007-01-24 01:38:00,1.53772,1.5379,1.53765,1.5379,28000000.0
2007-01-24 01:39:00,1.53771,1.5378,1.53727,1.53764,42200000.0
2007-01-24 01:40:00,1.53772,1.53783,1.53767,1.53777,23400000.0
2007-01-24 01:41:00,1.5377,1.53795,1.53765,1.53777,36200000.0
2007-01-24 01:42:00,1.53778,1.53778,1.53746,1.53768,27400000.0
2007-01-24 01:43:00,1.53762,1.53766,1.5371,1.53753,31500000.0
2007-01-24 01:44:00,1.53748,1.53748,1.53708,1.53734,37500000.0
2007-01-24 01:45:00,1.5372,1.53739,1.53712,1.53731,60700000.0
2007-01-24 01:46:00,1.53732,1.53751,1.53721,1.53735,43600000.0
2007-01-24 01:47:00,1.53737,1.53752,1.53724,1.53724,36600000.0
2007-01-24 01:48:00,1.53749,1.53769,1.53721,1.53721,49400000.0
2007-01-24 01:49:00,1.53745,1.53758,1.53695,1.5374,29100000.0
2007-01-24 01:50:00,1.53731,1.53745,1.53697,1.53735,34500000.0
2007-01-24 01:51:00,1.53743,1.53751,1.53739,1.53739,21400000.0
2007-01-24 01:52:00,1.53763,1.53775,1.53748,1.53748,31000000.0
2007-01-24 01:53:00,1.53752,1.53755,1.53739,1.53739,44500000.0
2007-01-24 01:54:00,1.53741,1.53759,1.53741,1.53756,54700001.0
2007-01-24 01:55:00,1.53752,1.53767,1.53742,1.53742,28600000.0
2007-01-24 01:56:00,1.53754,1.5376,1.53737,1.53737,42000000.0
2007-01-24 01:57:00,1.53739,1.53747,1.53731,1.53738,30000000.0
2007-01-24 01:58:00,1.53742,1.53742,1.53691,1.53703,35200000.0
2007-01-24 01:59:00,1.53734,1.53746,1.53727,1.53737,37400000.0
2007-01-24 02:00:00,1.53711,1.53759,1.53711,1.53732,32500000.0
2007-01-24 02:01:00,1.53706,1.53716,1.53696,1.537,57300000.0
2007-01-24 02:02:00,1.53693,1.53731,1.53693,1.53727,94900000.0
2007-01-24 02:03:00,1.53736,1.53748,1.53725,1.53729,72200000.0
2007-01-24 02:04:00,1.53731,1.53746,1.53731,1.53736,59800000.0
2007-01-24 02:05:00,1.53744,1.53747,1.5374,1.53747,74000000.0
2007-01-24 02:06:00,1.53762,1.53767,1.5373,1.53764,95800001.0
2007-01-24 02:07:00,1.53759,1.53769,1.53728,1.53759,195400001.0
2007-01-24 02:08:00,1.53755,1.53763,1.53755,1.53763,47000000.0
2007-01-24 02:09:00,1.53749,1.53778,1.53739,1.53766,197900002.0
2007-01-24 02:10:00,1.53734,1.53764,1.53734,1.53746,110600000.0
2007-01-24 02:11:00,1.53753,1.5377,1.53753,1.5377,51000000.0
2007-01-24 02:12:00,1.53762,1.53765,1.53756,1.53762,55400000.0
2007-01-24 02:13:00,1.53771,1.53777,1.53771,1.53776,37800000.0
2007-01-24 02:14:00,1.53779,1.53779,1.53746,1.53775,155800000.0
2007-01-24 02:15:00,1.53765,1.53777,1.53751,1.53764,235100000.0
2007-01-24 02:16:00,1.53789,1.53797,1.53775,1.53797,54900000.0
2007-01-24 02:17:00,1.53772,1.53802,1.53739,1.53762,199000000.0
2007-01-24 02:18:00,1.53804,1.53849,1.53774,1.53822,32600000.0
2007-01-24 02:19:00,1.53842,1.53879,1.53834,1.53849,49600000.0
2007-01-24 02:20:00,1.53847,1.53874,1.53847,1.53864,47000000.0
2007-01-24 02:21:00,1.53834,1.53864,1.53826,1.53864,40000000.0
2007-01-24 02:22:00,1.53828,1.53838,1.53828,1.53838,27800000.0
2007-01-24 02:23:00,1.53858,1.53858,1.53831,1.53831,46700000.0
2007-01-24 02:24:00,1.53826,1.53858,1.53823,1.53858,32800000.0
2007-01-24 02:25:00,1.53848,1.53857,1.53824,1.53842,119600000.0
2007-01-24 02:26:00,1.53823,1.53862,1.53804,1.53862,94300000.0
2007-01-24 02:27:00,1.53865,1.53876,1.53859,1.53862,46600000.0
2007-01-24 02:28:00,1.53838,1.53869,1.53827,1.53864,31400000.0
2007-01-24 02:29:00,1.53878,1.53878,1.53831,1.53857,56000000.0
2007-01-24 02:30:00,1.5387,1.5387,1.53832,1.53835,52400000.0
2007-01-24 02:31:00,1.53799,1.53818,1.5379,1.53802,65300000.0
2007-01-24 02:32:00,1.53809,1.53834,1.53796,1.5382,43200000.0
2007-01-24 02:33:00,1.53791,1.53791,1.53774,1.53785,227200000.0
2007-01-24 02:34:00,1.5381,1.5381,1.53787,1.538,71000002.0
2007-01-24 02:35:00,1.53798,1.53798,1.53745,1.53755,64900000.0
2007-01-24 02:36:00,1.53794,1.53815,1.53794,1.53807,45700000.0
2007-01-24 02:37:00,1.53774,1.53777,1.53746,1.53769,111700001.0
2007-01-24 02:38:00,1.53785,1.53788,1.53774,1.53782,36200000.0
2007-01-24 02:39:00,1.53787,1.53787,1.5377,1.53778,37800000.0
2007-01-24 02:40:00,1.53794,1.53815,1.53794,1.53815,52100000.0
2007-01-24 02:41:00,1.5381,1.53836,1.53792,1.53792,44900000.0
2007-01-24 02:42:00,1.53789,1.53827,1.53789,1.53818,34800000.0
2007-01-24 02:43:00,1.53819,1.53837,1.53806,1.53837,28000000.0
2007-01-24 02:44:00,1.5385,1.53884,1.5385,1.53877,39200000.0
2007-01-24 02:45:00,1.5382,1.53833,1.53806,1.53807,52200000.0
2007-01-24 02:46:00,1.53801,1.5382,1.53792,1.53805,139400000.0
2007-01-24 02:47:00,1.5385,1.53865,1.53803,1.53841,206600001.0
2007-01-24 02:48:00,1.5384,1.53866,1.53832,1.53853,119100001.0
2007-01-24 02:49:00,1.53828,1.53862,1.53813,1.53816,89400000.0
2007-01-24 02:50:00,1.53837,1.53855,1.53811,1.53853,106400000.0
2007-01-24 02:51:00,1.53832,1.53836,1.53814,1.53835,65700000.0
2007-01-24 02:52:00,1.53875,1.53875,1.53858,1.53858,35600000.0
2007-01-24 02:53:00,1.53878,1.53878,1.53833,1.53847,28200000.0
2007-01-24 02:54:00,1.53857,1.53869,1.53849,1.53849,60700000.0
2007-01-24 02:55:00,1.5386,1.53865,1.53832,1.53845,32000000.0
2007-01-24 02:56:00,1.53825,1.5383,1.53815,1.53816,69400001.0
2007-01-24 02:57:00,1.5382,1.5382,1.5381,1.53816,38000000.0
2007-01-24 02:58:00,1.53829,1.53848,1.53827,1.53827,55200000.0
2007-01-24 02:59:00,1.53818,1.53826,1.53807,1.53807,61100000.0
2007-01-24 03:00:00,1.53813,1.53818,1.53796,1.53809,133800000.0
2007-01-24 03:01:00,1.53815,1.53815,1.53804,1.53811,45200000.0
2007-01-24 03:02:00,1.53815,1.53815,1.53799,1.53806,72100000.0
2007-01-24 03:03:00,1.53808,1.53809,1.53801,1.53806,50400000.0
2007-01-24 03:04:00,1.53809,1.53842,1.53796,1.5381,51600000.0
2007-01-24 03:05:00,1.53817,1.53823,1.53805,1.53813,49600000.0
2007-01-24 03:06:00,1.53812,1.53822,1.53805,1.53822,68200000.0
2007-01-24 03:07:00,1.53824,1.53871,1.53817,1.53849,103100000.0
2007-01-24 03:08:00,1.5386,1.53878,1.53832,1.53832,64600000.0
2007-01-24 03:09:00,1.5385,1.5385,1.53804,1.53845,45700000.0
2007-01-24 03:10:00,1.5379,1.53827,1.5379,1.53827,28000000.0
2007-01-24 03:11:00,1.53779,1.53796,1.53777,1.53796,35000000.0
2007-01-24 03:12:00,1.53814,1.53837,1.53787,1.53813,50900000.0
2007-01-24 03:13:00,1.53791,1.53833,1.53791,1.53823,54800000.0
2007-01-24 03:14:00,1.53834,1.53852,1.53807,1.53852,49600000.0
2007-01-24 03:15:00,1.53839,1.53886,1.53839,1.5388,35200000.0
2007-01-24 03:16:00,1.5388,1.53909,1.53862,1.53908,32400000.0
2007-01-24 03:17:00,1.53889,1.53889,1.53831,1.53888,62300000.0
2007-01-24 03:18:00,1.53876,1.53876,1.53841,1.53872,18400000.0
2007-01-24 03:19:00,1.53877,1.53897,1.53855,1.53897,26600000.0
2007-01-24 03:20:00,1.53835,1.53879,1.53835,1.53879,58400000.0
2007-01-24 03:21:00,1.53838,1.53844,1.53834,1.53839,30200000.0
2007-01-24 03:22:00,1.53838,1.53847,1.53825,1.53828,68300000.0
2007-01-24 03:23:00,1.53831,1.53836,1.53824,1.53829,93900000.0
2007-01-24 03:24:00,1.53825,1.5383,1.53822,1.53822,51800000.0
2007-01-24 03:25:00,1.53859,1.53859,1.53822,1.53822,26800000.0
2007-01-24 03:26:00,1.53806,1.53831,1.53796,1.53823,123200001.0
2007-01-24 03:27:00,1.53831,1.5384,1.53821,1.5384,104400001.0
2007-01-24 03:28:00,1.53876,1.53877,1.53859,1.53862,40200000.0
2007-01-24 03:29:00,1.5387,1.53886,1.5387,1.53886,38800000.0
2007-01-24 03:30:00,1.5388,1.5388,1.53842,1.53842,55400000.0
2007-01-24 03:31:00,1.53852,1.53882,1.53852,1.53881,35600000.0
2007-01-24 03:32:00,1.53876,1.53891,1.53848,1.53848,26600000.0
2007-01-24 03:33:00,1.53844,1.53851,1.53844,1.53848,42400000.0
2007-01-24 03:34:00,1.53869,1.53891,1.53849,1.53855,35000000.0
2007-01-24 03:35:00,1.53862,1.53874,1.5385,1.53862,106300000.0
2007-01-24 03:36:00,1.53869,1.53898,1.53852,1.53887,61700000.0
2007-01-24 03:37:00,1.53888,1.53917,1.53875,1.53917,31600000.0
2007-01-24 03:38:00,1.53929,1.53939,1.53907,1.53929,37200000.0
2007-01-24 03:39:00,1.53886,1.53895,1.5388,1.53884,76700000.0
2007-01-24 03:40:00,1.53881,1.53926,1.5388,1.53919,104700000.0
2007-01-24 03:41:00,1.53917,1.53928,1.53901,1.5392,68200000.0
2007-01-24 03:42:00,1.53922,1.5393,1.53917,1.5393,90700000.0
2007-01-24 03:43:00,1.53924,1.53934,1.53924,1.53934,35000000.0
2007-01-24 03:44:00,1.53908,1.53925,1.539,1.53913,51600001.0
2007-01-24 03:45:00,1.53913,1.53932,1.53908,1.53932,46000000.0
2007-01-24 03:46:00,1.53898,1.5391,1.53893,1.53893,34600000.0
2007-01-24 03:47:00,1.53904,1.5392,1.53902,1.53906,31100000.0
2007-01-24 03:48:00,1.5394,1.53954,1.53916,1.53936,27200000.0
2007-01-24 03:49:00,1.53941,1.53941,1.53898,1.53903,28600000.0
2007-01-24 03:50:00,1.53924,1.53924,1.53874,1.53874,109300000.0
2007-01-24 03:51:00,1.53896,1.53898,1.53882,1.53889,33400000.0
2007-01-24 03:52:00,1.53891,1.53891,1.53847,1.53857,89200000.0
2007-01-24 03:53:00,1.53853,1.53872,1.53849,1.5386,65800000.0
2007-01-24 03:54:00,1.5386,1.53918,1.5386,1.5388,19800000.0
2007-01-24 03:55:00,1.53915,1.53924,1.53899,1.53909,40100000.0
2007-01-24 03:56:00,1.53885,1.53897,1.53881,1.53885,18600000.0
2007-01-24 03:57:00,1.53836,1.53852,1.53827,1.53828,138400001.0
2007-01-24 03:58:00,1.53822,1.53917,1.53821,1.53838,250500000.0
2007-01-24 03:59:00,1.53862,1.53892,1.53856,1.53874,145500001.0
2007-01-24 04:00:00,1.53872,1.5389,1.53872,1.53874,95600002.0
2007-01-24 04:01:00,1.53877,1.53911,1.53876,1.53901,128900000.0
2007-01-24 04:02:00,1.53885,1.53901,1.53857,1.5386,114200000.0
2007-01-24 04:03:00,1.53883,1.53883,1.53857,1.53878,97800001.0
2007-01-24 04:04:00,1.53859,1.5388,1.53845,1.53867,110800000.0
2007-01-24 04:05:00,1.53855,1.53911,1.53837,1.53911,199000000.0
2007-01-24 04:06:00,1.53876,1.53921,1.53876,1.53894,110500000.0
2007-01-24 04:07:00,1.53905,1.53917,1.53889,1.53889,148400000.0
2007-01-24 04:08:00,1.53917,1.53949,1.53906,1.53949,64400001.0
2007-01-24 04:09:00,1.5395,1.53953,1.53921,1.53949,31300000.0
2007-01-24 04:10:00,1.5394,1.53946,1.53911,1.53924,98200000.0
2007-01-24 04:11:00,1.53938,1.53952,1.5391,1.5392,57200001.0
2007-01-24 04:12:00,1.53911,1.53913,1.53896,1.53907,73800000.0
2007-01-24 04:13:00,1.53901,1.53924,1.53898,1.53917,59400000.0
2007-01-24 04:14:00,1.53928,1.53933,1.5392,1.53927,108600000.0
2007-01-24 04:15:00,1.53924,1.53952,1.53919,1.53951,109500000.0
2007-01-24 04:16:00,1.53927,1.53927,1.53898,1.53903,70700000.0
2007-01-24 04:17:00,1.53914,1.53943,1.53914,1.53935,87300000.0
2007-01-24 04:18:00,1.53915,1.53925,1.53897,1.5391,117300001.0
2007-01-24 04:19:00,1.5392,1.53926,1.53905,1.53926,80200000.0
2007-01-24 04:20:00,1.53931,1.53951,1.53924,1.53926,169200000.0
2007-01-24 04:21:00,1.53924,1.53946,1.53923,1.53937,33800000.0
2007-01-24 04:22:00,1.53945,1.53985,1.53934,1.53969,35800000.0
2007-01-24 04:23:00,1.53911,1.53918,1.53905,1.53905,32800000.0
2007-01-24 04:24:00,1.53909,1.53918,1.53898,1.53902,157500001.0
2007-01-24 04:25:00,1.53891,1.53941,1.53885,1.53909,218400001.0
2007-01-24 04:26:00,1.53909,1.53909,1.53879,1.53891,131800000.0
2007-01-24 04:27:00,1.53903,1.53915,1.53893,1.53902,64200001.0
2007-01-24 04:28:00,1.53911,1.5392,1.53905,1.53911,53200000.0
2007-01-24 04:29:00,1.53898,1.53942,1.53894,1.53938,104200000.0
2007-01-24 04:30:00,1.53905,1.53946,1.53897,1.53937,63000000.0
2007-01-24 04:31:00,1.53954,1.53955,1.53926,1.53955,35600000.0
2007-01-24 04:32:00,1.53962,1.53962,1.53952,1.53953,27000000.0
2007-01-24 04:33:00,1.53954,1.53956,1.53935,1.53946,40100000.0
2007-01-24 04:34:00,1.53951,1.53951,1.53938,1.5394,39100000.0
2007-01-24 04:35:00,1.53918,1.53929,1.53906,1.53906,52600000.0
2007-01-24 04:36:00,1.53935,1.53935,1.53857,1.53929,197700001.0
2007-01-24 04:37:00,1.53923,1.53936,1.5388,1.53905,137400000.0
2007-01-24 04:38:00,1.53896,1.53896,1.53877,1.53891,39800000.0
2007-01-24 04:39:00,1.53888,1.53907,1.53888,1.53895,74100000.0
2007-01-24 04:40:00,1.53896,1.53921,1.53896,1.53914,40000000.0
2007-01-24 04:41:00,1.53878,1.53904,1.53874,1.5388,56600000.0
2007-01-24 04:42:00,1.53865,1.53886,1.53856,1.53883,63200000.0
2007-01-24 04:43:00,1.53871,1.53871,1.53852,1.53861,68400001.0
2007-01-24 04:44:00,1.53856,1.53904,1.53856,1.53897,30000000.0
2007-01-24 04:45:00,1.5389,1.53902,1.53866,1.53877,45600000.0
2007-01-24 04:46:00,1.53855,1.53865,1.53849,1.53849,55300000.0
2007-01-24 04:47:00,1.53841,1.53873,1.53833,1.53873,113400000.0
2007-01-24 04:48:00,1.53841,1.53876,1.53841,1.53876,58800000.0
2007-01-24 04:49:00,1.53866,1.53866,1.5382,1.53825,105600001.0
2007-01-24 04:50:00,1.53861,1.53861,1.53847,1.53856,31200000.0
2007-01-24 04:51:00,1.5382,1.53831,1.5382,1.53828,35200000.0
2007-01-24 04:52:00,1.53832,1.5388,1.53821,1.53866,65200001.0
2007-01-24 04:53:00,1.53867,1.53893,1.53847,1.53855,39600000.0
2007-01-24 04:54:00,1.53824,1.53848,1.53816,1.53816,80400003.0
2007-01-24 04:55:00,1.53867,1.53876,1.53842,1.53876,36400000.0
2007-01-24 04:56:00,1.53842,1.5387,1.53842,1.53847,29800000.0
2007-01-24 04:57:00,1.5382,1.5386,1.5382,1.5382,50400000.0
2007-01-24 04:58:00,1.53824,1.53871,1.53824,1.53846,44400000.0
2007-01-24 04:59:00,1.53817,1.53837,1.5381,1.5381,128300000.0
2007-01-24 05:00:00,1.53831,1.53844,1.53827,1.53841,20400000.0
2007-01-24 05:01:00,1.53832,1.53854,1.53828,1.53849,27000000.0
2007-01-24 05:02:00,1.53837,1.53857,1.53818,1.53847,26000000.0
2007-01-24 05:03:00,1.53832,1.5386,1.53821,1.5383,169200001.0
2007-01-24 05:04:00,1.53833,1.53869,1.53833,1.53869,212100001.0
2007-01-24 05:05:00,1.53867,1.53876,1.5386,1.53874,172900000.0
2007-01-24 05:06:00,1.53874,1.53874,1.53848,1.53864,158300000.0
2007-01-24 05:07:00,1.5385,1.5388,1.53839,1.53853,292300000.0
2007-01-24 05:08:00,1.53878,1.53881,1.53855,1.53858,316300000.0
2007-01-24 05:09:00,1.53848,1.53895,1.53844,1.53852,237400000.0
2007-01-24 05:10:00,1.53865,1.5387,1.53854,1.5387,208700000.0
2007-01-24 05:11:00,1.53851,1.53861,1.53835,1.53853,139300000.0
2007-01-24 05:12:00,1.53852,1.53858,1.5383,1.53834,125800000.0
2007-01-24 05:13:00,1.53835,1.53857,1.5383,1.53837,167100001.0
2007-01-24 05:14:00,1.53835,1.53851,1.53835,1.53847,232600000.0
2007-01-24 05:15:00,1.53861,1.53875,1.53851,1.53863,31000000.0
2007-01-24 05:16:00,1.53848,1.53863,1.53842,1.53855,184800000.0
2007-01-24 05:17:00,1.53863,1.53883,1.53844,1.53872,217900002.0
2007-01-24 05:18:00,1.53874,1.53891,1.53862,1.5387,254400000.0
2007-01-24 05:19:00,1.53848,1.53889,1.53847,1.53855,251300000.0
2007-01-24 05:20:00,1.53862,1.53886,1.5386,1.53868,262200000.0
2007-01-24 05:21:00,1.53859,1.53896,1.53855,1.53862,333700001.0
2007-01-24 05:22:00,1.53853,1.53864,1.53842,1.53856,215400000.0
2007-01-24 05:23:00,1.53853,1.53865,1.53853,1.53865,127700000.0
2007-01-24 05:24:00,1.53862,1.53867,1.53859,1.53862,163800001.0
2007-01-24 05:25:00,1.53875,1.53875,1.53838,1.5385,244900000.0
2007-01-24 05:26:00,1.53853,1.5386,1.53844,1.5386,95700000.0
2007-01-24 05:27:00,1.53887,1.53889,1.53849,1.53873,206500000.0
2007-01-24 05:28:00,1.53876,1.53892,1.53856,1.53872,231600001.0
2007-01-24 05:29:00,1.53863,1.53872,1.53837,1.53853,260400000.0
2007-01-24 05:30:00,1.53851,1.53881,1.53842,1.53843,207700002.0
2007-01-24 05:31:00,1.53849,1.53885,1.53849,1.53853,58300000.0
2007-01-24 05:32:00,1.53868,1.53898,1.53868,1.53894,148400000.0
2007-01-24 05:33:00,1.53881,1.53889,1.5387,1.53877,174500000.0
2007-01-24 05:34:00,1.53866,1.53886,1.53847,1.53857,253000000.0
2007-01-24 05:35:00,1.53882,1.53888,1.53869,1.53883,42600000.0
2007-01-24 05:36:00,1.53868,1.53878,1.53856,1.53864,194800000.0
2007-01-24 05:37:00,1.53864,1.53887,1.53864,1.5388,174200001.0
2007-01-24 05:38:00,1.53891,1.5392,1.5388,1.539,149400000.0
2007-01-24 05:39:00,1.53898,1.5392,1.5389,1.5392,137000000.0
2007-01-24 05:40:00,1.53898,1.53925,1.5389,1.53925,219600000.0
2007-01-24 05:41:00,1.53919,1.53935,1.53896,1.53903,133300001.0
2007-01-24 05:42:00,1.53909,1.53913,1.53884,1.53909,243500002.0
2007-01-24 05:43:00,1.53913,1.5392,1.53905,1.53906,95000000.0
2007-01-24 05:44:00,1.53909,1.53934,1.53904,1.53912,123100001.0
2007-01-24 05:45:00,1.53915,1.53936,1.53908,1.5391,134400000.0
2007-01-24 05:46:00,1.53927,1.53939,1.53919,1.53932,220800000.0
2007-01-24 05:47:00,1.53927,1.53927,1.53897,1.539,191800000.0
2007-01-24 05:48:00,1.5388,1.53918,1.5388,1.53891,300200000.0
2007-01-24 05:49:00,1.53887,1.53897,1.53859,1.53866,221900001.0
2007-01-24 05:50:00,1.53875,1.53911,1.53875,1.53896,304600000.0
2007-01-24 05:51:00,1.53915,1.53915,1.53889,1.53899,176800002.0
2007-01-24 05:52:00,1.53887,1.53909,1.53879,1.53909,205500000.0
2007-01-24 05:53:00,1.53912,1.53921,1.53885,1.53885,97500000.0
2007-01-24 05:54:00,1.53907,1.53928,1.53892,1.53921,195300001.0
2007-01-24 05:55:00,1.53904,1.53914,1.53874,1.53892,193700000.0
2007-01-24 05:56:00,1.53892,1.53898,1.5386,1.5386,145900002.0
2007-01-24 05:57:00,1.53852,1.53866,1.53844,1.53854,195400001.0
2007-01-24 05:58:00,1.53853,1.53863,1.53831,1.53831,148500000.0
2007-01-24 05:59:00,1.53846,1.53867,1.53846,1.53858,83800002.0
2007-01-24 06:00:00,1.53858,1.53858,1.5384,1.53851,239400001.0
2007-01-24 06:01:00,1.53855,1.53857,1.53826,1.53832,180800000.0
2007-01-24 06:02:00,1.53827,1.53845,1.53825,1.53836,283900001.0
2007-01-24 06:03:00,1.53845,1.53857,1.53835,1.53854,44800000.0
2007-01-24 06:04:00,1.53848,1.53849,1.53837,1.53841,141400000.0
2007-01-24 06:05:00,1.53843,1.53858,1.53832,1.53836,441000002.0
2007-01-24 06:06:00,1.53842,1.53863,1.53842,1.53855,70500000.0
2007-01-24 06:07:00,1.53854,1.53856,1.53827,1.53841,390800001.0
2007-01-24 06:08:00,1.53818,1.53832,1.53809,1.53827,567000001.0
2007-01-24 06:09:00,1.53843,1.53877,1.53839,1.5385,406200001.0
2007-01-24 06:10:00,1.53874,1.53896,1.53868,1.53875,300900000.0
2007-01-24 06:11:00,1.53875,1.53885,1.53859,1.53874,473000001.0
2007-01-24 06:12:00,1.53872,1.53898,1.53862,1.53898,222900000.0
2007-01-24 06:13:00,1.53891,1.53906,1.53872,1.53876,379400000.0
2007-01-24 06:14:00,1.53889,1.53891,1.53859,1.53869,349100000.0
2007-01-24 06:15:00,1.53866,1.53874,1.53852,1.5387,153900000.0
2007-01-24 06:16:00,1.53863,1.53875,1.53855,1.53873,194600000.0
2007-01-24 06:17:00,1.53853,1.53873,1.53853,1.53853,158800000.0
2007-01-24 06:18:00,1.53855,1.53872,1.53851,1.53854,237600001.0
2007-01-24 06:19:00,1.53851,1.53873,1.53851,1.53873,167900000.0
2007-01-24 06:20:00,1.53875,1.53892,1.53862,1.53867,304500002.0
2007-01-24 06:21:00,1.53878,1.53878,1.53855,1.53873,215000000.0
2007-01-24 06:22:00,1.53872,1.5391,1.5387,1.53876,215800000.0
2007-01-24 06:23:00,1.53854,1.5388,1.53854,1.53871,275200000.0
2007-01-24 06:24:00,1.53879,1.5389,1.53864,1.53869,313800000.0
2007-01-24 06:25:00,1.53867,1.53883,1.53867,1.53875,326200001.0
2007-01-24 06:26:00,1.53869,1.53881,1.53859,1.53868,340400001.0
2007-01-24 06:27:00,1.53865,1.53883,1.53846,1.53853,350200001.0
2007-01-24 06:28:00,1.53847,1.53854,1.53828,1.53835,328400000.0
2007-01-24 06:29:00,1.53835,1.53857,1.53831,1.53834,94800000.0
2007-01-24 06:30:00,1.53832,1.53854,1.5383,1.53842,289200000.0
2007-01-24 06:31:00,1.53849,1.53852,1.53833,1.53847,116400001.0
2007-01-24 06:32:00,1.53848,1.53854,1.5384,1.5384,166400002.0
2007-01-24 06:33:00,1.53846,1.53866,1.53842,1.53846,265500001.0
2007-01-24 06:34:00,1.53846,1.53857,1.53834,1.53854,253800002.0
2007-01-24 06:35:00,1.53845,1.53863,1.53841,1.53846,149700000.0
2007-01-24 06:36:00,1.5384,1.53847,1.53838,1.53838,60100000.0
2007-01-24 06:37:00,1.5384,1.53842,1.53827,1.53827,193100000.0
2007-01-24 06:38:00,1.5384,1.53873,1.53839,1.53844,87000000.0
2007-01-24 06:39:00,1.53846,1.53849,1.53839,1.53846,28900000.0
2007-01-24 06:40:00,1.53843,1.53849,1.53828,1.53839,135900000.0
2007-01-24 06:41:00,1.53838,1.53849,1.53831,1.5384,163100001.0
2007-01-24 06:42:00,1.53843,1.53844,1.53818,1.5383,266000000.0
2007-01-24 06:43:00,1.53841,1.53848,1.53835,1.5384,153500000.0
2007-01-24 06:44:00,1.5384,1.53848,1.53832,1.53833,324600001.0
2007-01-24 06:45:00,1.53841,1.53844,1.5383,1.53842,248700001.0
2007-01-24 06:46:00,1.53832,1.53836,1.53822,1.53833,264000000.0
2007-01-24 06:47:00,1.53835,1.53844,1.53825,1.53834,268100001.0
2007-01-24 06:48:00,1.5383,1.53853,1.53828,1.53843,31600000.0
2007-01-24 06:49:00,1.53839,1.53873,1.53833,1.53841,254900000.0
2007-01-24 06:50:00,1.53848,1.53853,1.53833,1.53838,30600000.0
2007-01-24 06:51:00,1.53859,1.53859,1.53808,1.53836,32600000.0
2007-01-24 06:52:00,1.53823,1.53839,1.53823,1.53824,230600000.0
2007-01-24 06:53:00,1.53826,1.53853,1.53826,1.53833,228800000.0
2007-01-24 06:54:00,1.53841,1.53873,1.53835,1.53843,446100000.0
2007-01-24 06:55:00,1.53846,1.53868,1.53841,1.53852,324200000.0
2007-01-24 06:56:00,1.53865,1.53865,1.53851,1.53851,33800000.0
2007-01-24 06:57:00,1.53857,1.53858,1.53847,1.53853,85000000.0
2007-01-24 06:58:00,1.53838,1.53857,1.53831,1.53842,249300000.0
2007-01-24 06:59:00,1.5384,1.53864,1.53835,1.53854,310800001.0
2007-01-24 07:00:00,1.53884,1.5389,1.53869,1.53869,116700000.0
2007-01-24 07:01:00,1.53852,1.53874,1.53851,1.53863,270400001.0
2007-01-24 07:02:00,1.5386,1.53892,1.5386,1.53877,447400000.0
2007-01-24 07:03:00,1.53885,1.53904,1.53872,1.53875,160700000.0
2007-01-24 07:04:00,1.53868,1.53874,1.53855,1.53859,335400001.0
2007-01-24 07:05:00,1.5387,1.53875,1.53858,1.5387,116800000.0
2007-01-24 07:06:00,1.53856,1.53856,1.53834,1.53842,208300001.0
2007-01-24 07:07:00,1.53876,1.53893,1.53859,1.53859,257100001.0
2007-01-24 07:08:00,1.53867,1.53899,1.53861,1.53892,256200000.0
2007-01-24 07:09:00,1.53887,1.53895,1.53872,1.53877,248700000.0
2007-01-24 07:10:00,1.53892,1.53898,1.53882,1.53882,445200000.0
2007-01-24 07:11:00,1.5389,1.53902,1.53888,1.53895,368800000.0
2007-01-24 07:12:00,1.53893,1.5391,1.53884,1.5391,259000001.0
2007-01-24 07:13:00,1.53912,1.53926,1.53892,1.53911,253000001.0
2007-01-24 07:14:00,1.53903,1.53911,1.53883,1.53883,488800000.0
2007-01-24 07:15:00,1.53909,1.53913,1.53883,1.53911,253600000.0
2007-01-24 07:16:00,1.5389,1.53897,1.5388,1.53897,206600000.0
2007-01-24 07:17:00,1.53896,1.53896,1.53869,1.53873,247300000.0
2007-01-24 07:18:00,1.53878,1.53901,1.53871,1.53895,486000000.0
2007-01-24 07:19:00,1.53893,1.53907,1.5388,1.53898,354300000.0
2007-01-24 07:20:00,1.53902,1.53925,1.5389,1.53908,457200001.0
2007-01-24 07:21:00,1.53893,1.53908,1.53878,1.5388,234900000.0
2007-01-24 07:22:00,1.5378,1.5379,1.5376,1.5376,411400000.0
2007-01-24 07:23:00,1.53895,1.53913,1.53875,1.53889,411400000.0
2007-01-24 07:24:00,1.53881,1.53893,1.53872,1.53877,300900002.0
2007-01-24 07:25:00,1.5388,1.5389,1.53869,1.53882,348800000.0
2007-01-24 07:26:00,1.53879,1.53885,1.53859,1.53879,258900000.0
2007-01-24 07:27:00,1.53885,1.53901,1.53874,1.53895,137900001.0
2007-01-24 07:28:00,1.53888,1.53888,1.53866,1.5388,221200000.0
2007-01-24 07:29:00,1.5388,1.53902,1.53864,1.53879,226400000.0
2007-01-24 07:30:00,1.53879,1.5389,1.5385,1.53851,510400001.0
2007-01-24 07:31:00,1.53834,1.53855,1.53824,1.53834,291300003.0
2007-01-24 07:32:00,1.53832,1.53836,1.53804,1.53823,391000000.0
2007-01-24 07:33:00,1.53811,1.53816,1.53794,1.53799,373700001.0
2007-01-24 07:34:00,1.53805,1.53821,1.53801,1.53813,327600001.0
2007-01-24 07:35:00,1.53807,1.53832,1.53807,1.53823,237600000.0
2007-01-24 07:36:00,1.53826,1.53843,1.53816,1.53843,373500000.0
2007-01-24 07:37:00,1.53836,1.53836,1.53778,1.53791,218900000.0
2007-01-24 07:38:00,1.53786,1.53809,1.53786,1.53797,34000000.0
2007-01-24 07:39:00,1.53788,1.53809,1.53787,1.53797,411500000.0
2007-01-24 07:40:00,1.53796,1.53808,1.53783,1.53791,328700001.0
2007-01-24 07:41:00,1.53803,1.5382,1.53785,1.53793,606000002.0
2007-01-24 07:42:00,1.53782,1.53794,1.5377,1.53778,325200000.0
2007-01-24 07:43:00,1.5377,1.53784,1.5376,1.53771,229800000.0
2007-01-24 07:44:00,1.53788,1.53803,1.53782,1.5379,392000001.0
2007-01-24 07:45:00,1.538,1.5381,1.53783,1.53789,385100001.0
2007-01-24 07:46:00,1.53791,1.53817,1.53772,1.53772,460000000.0
2007-01-24 07:47:00,1.53769,1.53776,1.53727,1.53731,653600001.0
2007-01-24 07:48:00,1.5374,1.53784,1.53739,1.53765,700600001.0
2007-01-24 07:49:00,1.53787,1.53793,1.53761,1.53771,616600000.0
2007-01-24 07:50:00,1.53764,1.53783,1.53755,1.53767,614300002.0
2007-01-24 07:51:00,1.53784,1.5379,1.5375,1.53779,579400003.0
2007-01-24 07:52:00,1.53775,1.53789,1.53763,1.53779,498000003.0
2007-01-24 07:53:00,1.53778,1.53807,1.53772,1.538,603900003.0
2007-01-24 07:54:00,1.53791,1.53803,1.53773,1.53785,391000001.0
2007-01-24 07:55:00,1.53789,1.538,1.53777,1.53784,392100000.0
2007-01-24 07:56:00,1.53782,1.53825,1.53782,1.53794,671900001.0
2007-01-24 07:57:00,1.53797,1.53828,1.53789,1.53799,602000000.0
2007-01-24 07:58:00,1.53804,1.53816,1.5379,1.53803,686400001.0
2007-01-24 07:59:00,1.53811,1.53818,1.53788,1.53794,508500001.0
2007-01-24 08:00:00,1.53797,1.53798,1.53775,1.53789,388100000.0
2007-01-24 08:01:00,1.53767,1.5381,1.53765,1.53779,486400005.0
2007-01-24 08:02:00,1.53767,1.53785,1.53743,1.53743,228500000.0
2007-01-24 08:03:00,1.53742,1.53744,1.53716,1.53721,479800001.0
2007-01-24 08:04:00,1.53699,1.53726,1.53696,1.53709,423700001.0
2007-01-24 08:05:00,1.53715,1.53715,1.53696,1.53711,327600002.0
2007-01-24 08:06:00,1.53758,1.53775,1.53717,1.53744,693900000.0
2007-01-24 08:07:00,1.53737,1.53756,1.53718,1.53724,525000002.0
2007-01-24 08:08:00,1.53733,1.53742,1.53728,1.53735,404700001.0
2007-01-24 08:09:00,1.53735,1.53767,1.53729,1.53741,530000000.0
2007-01-24 08:10:00,1.53742,1.5376,1.53715,1.5376,593200005.0
2007-01-24 08:11:00,1.53766,1.53785,1.5375,1.53756,266300001.0
2007-01-24 08:12:00,1.53741,1.53771,1.53741,1.53756,369600001.0
2007-01-24 08:13:00,1.53771,1.53781,1.5375,1.53772,204400000.0
2007-01-24 08:14:00,1.53756,1.53764,1.53749,1.53756,145900001.0
2007-01-24 08:15:00,1.5375,1.5377,1.53743,1.53752,305400001.0
2007-01-24 08:16:00,1.53756,1.53771,1.53752,1.53763,286300000.0
2007-01-24 08:17:00,1.53767,1.53782,1.53759,1.53762,272100001.0
2007-01-24 08:18:00,1.5376,1.53779,1.53757,1.53772,174500000.0
2007-01-24 08:19:00,1.53772,1.53785,1.53764,1.53783,263000000.0
2007-01-24 08:20:00,1.53784,1.53806,1.53776,1.53778,292200000.0
2007-01-24 08:21:00,1.53778,1.53803,1.5377,1.53785,500300001.0
2007-01-24 08:22:00,1.53792,1.53802,1.53781,1.53787,317300000.0
2007-01-24 08:23:00,1.53777,1.53777,1.53749,1.53749,236900000.0
2007-01-24 08:24:00,1.53754,1.53768,1.53739,1.53749,487200001.0
2007-01-24 08:25:00,1.53765,1.53765,1.5374,1.53745,600700001.0
2007-01-24 08:26:00,1.53754,1.53775,1.53754,1.53767,311900000.0
2007-01-24 08:27:00,1.53776,1.53792,1.53767,1.53778,379400002.0
2007-01-24 08:28:00,1.53784,1.53804,1.53782,1.53798,570200004.0
2007-01-24 08:29:00,1.5379,1.53803,1.53774,1.53779,420900002.0
2007-01-24 08:30:00,1.53774,1.53788,1.53764,1.53776,468400001.0
2007-01-24 08:31:00,1.53774,1.53775,1.53749,1.53753,246000000.0
2007-01-24 08:32:00,1.53735,1.53735,1.53689,1.53706,278200000.0
2007-01-24 08:33:00,1.53699,1.53707,1.53693,1.537,219500000.0
2007-01-24 08:34:00,1.53705,1.5372,1.53694,1.53696,590300003.0
2007-01-24 08:35:00,1.53704,1.53719,1.53701,1.5371,407900000.0
2007-01-24 08:36:00,1.53694,1.53735,1.53688,1.53734,477100000.0
2007-01-24 08:37:00,1.53729,1.53743,1.53708,1.53718,333400000.0
2007-01-24 08:38:00,1.53709,1.53725,1.53682,1.53702,288400000.0
2007-01-24 08:39:00,1.53688,1.53702,1.53664,1.53671,510600001.0
2007-01-24 08:40:00,1.53663,1.53702,1.53663,1.53667,340700000.0
2007-01-24 08:41:00,1.53691,1.53691,1.53636,1.53664,488900002.0
2007-01-24 08:42:00,1.53659,1.53669,1.53634,1.53645,482300000.0
2007-01-24 08:43:00,1.53651,1.53683,1.53628,1.53628,313900001.0
2007-01-24 08:44:00,1.53644,1.53694,1.53644,1.53693,526200003.0
2007-01-24 08:45:00,1.53685,1.53698,1.53651,1.53663,636300001.0
2007-01-24 08:46:00,1.53682,1.53705,1.53661,1.5369,738100001.0
2007-01-24 08:47:00,1.53684,1.53702,1.53647,1.53647,486600001.0
2007-01-24 08:48:00,1.5364,1.53675,1.53591,1.53639,378900001.0
2007-01-24 08:49:00,1.53638,1.53684,1.53638,1.53672,486400001.0
2007-01-24 08:50:00,1.5369,1.53698,1.53657,1.53675,501200001.0
2007-01-24 08:51:00,1.53647,1.53676,1.53627,1.53642,561700001.0
2007-01-24 08:52:00,1.53651,1.53697,1.53637,1.53658,553200001.0
2007-01-24 08:53:00,1.53659,1.53661,1.53624,1.53646,495600000.0
2007-01-24 08:54:00,1.53657,1.53697,1.53655,1.53686,774200001.0
2007-01-24 08:55:00,1.53711,1.53736,1.53692,1.53733,632700002.0
2007-01-24 08:56:00,1.53731,1.53747,1.53705,1.53729,482900000.0
2007-01-24 08:57:00,1.5371,1.53724,1.53666,1.53704,490900000.0
2007-01-24 08:58:00,1.53713,1.53736,1.53693,1.53702,458000000.0
2007-01-24 08:59:00,1.53707,1.53741,1.53706,1.53712,311200001.0
2007-01-24 09:00:00,1.53705,1.53705,1.53658,1.53671,534500002.0
2007-01-24 09:01:00,1.53672,1.53689,1.53663,1.53671,369200001.0
2007-01-24 09:02:00,1.53654,1.53665,1.53633,1.53638,711600002.0
2007-01-24 09:03:00,1.5365,1.53673,1.53647,1.53655,611400000.0
2007-01-24 09:04:00,1.53651,1.53664,1.53563,1.53582,612500001.0
2007-01-24 09:05:00,1.53544,1.53589,1.53544,1.53589,562800000.0
2007-01-24 09:06:00,1.53594,1.53663,1.53594,1.53644,564500001.0
2007-01-24 09:07:00,1.53616,1.53639,1.53614,1.53629,347400000.0
2007-01-24 09:08:00,1.53641,1.5368,1.53638,1.5367,201600000.0
2007-01-24 09:09:00,1.53678,1.53759,1.5367,1.53756,303500000.0
2007-01-24 09:10:00,1.53767,1.53768,1.5373,1.53745,351800000.0
2007-01-24 09:11:00,1.53738,1.53758,1.53712,1.53727,578300004.0
2007-01-24 09:12:00,1.53729,1.53776,1.53728,1.53754,505100000.0
2007-01-24 09:13:00,1.5376,1.53789,1.5376,1.53775,487800002.0
2007-01-24 09:14:00,1.53776,1.53803,1.53776,1.53797,294600001.0
2007-01-24 09:15:00,1.53795,1.53795,1.53715,1.53747,392000000.0
2007-01-24 09:16:00,1.53733,1.53772,1.53712,1.53747,580800002.0
2007-01-24 09:17:00,1.53756,1.53805,1.53756,1.53805,560100000.0
2007-01-24 09:18:00,1.53812,1.53854,1.5381,1.53846,184300000.0
2007-01-24 09:19:00,1.53864,1.53911,1.53851,1.53884,466500000.0
2007-01-24 09:20:00,1.5387,1.5388,1.53842,1.53848,251600000.0
2007-01-24 09:21:00,1.53855,1.53872,1.53846,1.5387,308900000.0
2007-01-24 09:22:00,1.53874,1.53882,1.53863,1.53864,349400001.0
2007-01-24 09:23:00,1.53877,1.53877,1.53842,1.53856,405600002.0
2007-01-24 09:24:00,1.53847,1.5386,1.53823,1.53829,274400001.0
2007-01-24 09:25:00,1.53837,1.53843,1.53828,1.5384,403100000.0
2007-01-24 09:26:00,1.53819,1.53833,1.53795,1.53797,546600003.0
2007-01-24 09:27:00,1.53789,1.53801,1.53759,1.53759,438800002.0
2007-01-24 09:28:00,1.53757,1.53779,1.53749,1.53767,525000002.0
2007-01-24 09:29:00,1.53782,1.53803,1.53769,1.53799,426300000.0
2007-01-24 09:30:00,1.53809,1.5383,1.53795,1.53795,690400000.0
2007-01-24 09:31:00,1.53777,1.53795,1.53757,1.53771,370300002.0
2007-01-24 09:32:00,1.53765,1.53771,1.53749,1.53765,417000002.0
2007-01-24 09:33:00,1.53755,1.53755,1.53721,1.53721,288700001.0
2007-01-24 09:34:00,1.53753,1.53779,1.53753,1.53776,411000000.0
2007-01-24 09:35:00,1.53808,1.5384,1.53808,1.53828,291200001.0
2007-01-24 09:36:00,1.53824,1.53844,1.53814,1.53826,433000000.0
2007-01-24 09:37:00,1.53843,1.53855,1.5383,1.53847,414200001.0
2007-01-24 09:38:00,1.53845,1.53892,1.53845,1.53869,418300001.0
2007-01-24 09:39:00,1.53865,1.53888,1.53841,1.53849,364000000.0
2007-01-24 09:40:00,1.53848,1.53853,1.53816,1.53816,432700004.0
2007-01-24 09:41:00,1.53828,1.53848,1.5382,1.53839,474400000.0
2007-01-24 09:42:00,1.53838,1.53856,1.53826,1.53839,485300000.0
2007-01-24 09:43:00,1.53851,1.53854,1.53835,1.53844,259700000.0
2007-01-24 09:44:00,1.53829,1.53852,1.53829,1.53829,455400001.0
2007-01-24 09:45:00,1.53839,1.5385,1.53826,1.53829,531000001.0
2007-01-24 09:46:00,1.53817,1.53835,1.53808,1.53808,297900000.0
2007-01-24 09:47:00,1.53811,1.53829,1.53792,1.53792,461800001.0
2007-01-24 09:48:00,1.53789,1.53789,1.5376,1.53767,328500000.0
2007-01-24 09:49:00,1.53764,1.53783,1.53752,1.53781,562800003.0
2007-01-24 09:50:00,1.5374,1.53747,1.53713,1.53717,470500001.0
2007-01-24 09:51:00,1.53695,1.53721,1.53652,1.53652,479800001.0
2007-01-24 09:52:00,1.53634,1.53634,1.53578,1.53578,448700000.0
2007-01-24 09:53:00,1.53562,1.53588,1.53556,1.53572,365400002.0
2007-01-24 09:54:00,1.53549,1.53568,1.53504,1.53552,490700000.0
2007-01-24 09:55:00,1.53546,1.53574,1.53508,1.53561,538700001.0
2007-01-24 09:56:00,1.53555,1.53567,1.53545,1.53563,388300002.0
2007-01-24 09:57:00,1.53569,1.53569,1.53544,1.53553,583400002.0
2007-01-24 09:58:00,1.53567,1.53567,1.53533,1.53552,740100002.0
2007-01-24 09:59:00,1.53566,1.53605,1.53547,1.53591,667700001.0
2007-01-24 10:00:00,1.53592,1.53603,1.53574,1.53574,258500000.0
2007-01-24 10:01:00,1.53577,1.53581,1.53539,1.53562,600600000.0
2007-01-24 10:02:00,1.53566,1.53579,1.53551,1.53561,618500001.0
2007-01-24 10:03:00,1.5354,1.53554,1.53528,1.53554,380100002.0
2007-01-24 10:04:00,1.53529,1.53529,1.53465,1.53491,407000001.0
2007-01-24 10:05:00,1.53467,1.53502,1.53467,1.53493,364400001.0
2007-01-24 10:06:00,1.53489,1.53509,1.53473,1.53499,518800001.0
2007-01-24 10:07:00,1.53482,1.53515,1.53477,1.53505,546800000.0
2007-01-24 10:08:00,1.53487,1.53542,1.53484,1.53542,467300002.0
2007-01-24 10:09:00,1.53551,1.53563,1.53525,1.53533,479700002.0
2007-01-24 10:10:00,1.53534,1.5357,1.53528,1.53563,397400002.0
2007-01-24 10:11:00,1.53588,1.53588,1.53556,1.53572,363900000.0
2007-01-24 10:12:00,1.53565,1.53576,1.53542,1.53542,406900001.0
2007-01-24 10:13:00,1.53555,1.53561,1.53526,1.53532,507800001.0
2007-01-24 10:14:00,1.53541,1.53606,1.53517,1.53574,606600006.0
2007-01-24 10:15:00,1.53576,1.53576,1.53502,1.53513,366400000.0
2007-01-24 10:16:00,1.53507,1.53531,1.53465,1.53465,412500000.0
2007-01-24 10:17:00,1.53431,1.53458,1.53421,1.53429,351000000.0
2007-01-24 10:18:00,1.53443,1.53472,1.53443,1.5347,376000000.0
2007-01-24 10:19:00,1.53482,1.53482,1.5344,1.53459,342100000.0
2007-01-24 10:20:00,1.53458,1.53481,1.53448,1.5346,472600000.0
2007-01-24 10:21:00,1.53463,1.53492,1.5346,1.53463,402300000.0
2007-01-24 10:22:00,1.53477,1.53517,1.53477,1.5348,354600000.0
2007-01-24 10:23:00,1.53475,1.53496,1.53457,1.53471,474800000.0
2007-01-24 10:24:00,1.53482,1.53482,1.53453,1.53469,388300000.0
2007-01-24 10:25:00,1.53465,1.53465,1.53426,1.53452,369300000.0
2007-01-24 10:26:00,1.53453,1.53478,1.53445,1.53477,544100002.0
2007-01-24 10:27:00,1.53476,1.53476,1.53446,1.53469,531500001.0
2007-01-24 10:28:00,1.53457,1.53478,1.53451,1.53478,643800000.0
2007-01-24 10:29:00,1.53478,1.53492,1.53466,1.53486,466300000.0
2007-01-24 10:30:00,1.53486,1.53511,1.53469,1.53486,692700001.0
2007-01-24 10:31:00,1.53478,1.53527,1.53478,1.53489,546500001.0
2007-01-24 10:32:00,1.53486,1.5352,1.53486,1.53486,588200001.0
2007-01-24 10:33:00,1.53487,1.53494,1.53459,1.53486,517700006.0
2007-01-24 10:34:00,1.53521,1.53538,1.53507,1.53524,403600000.0
2007-01-24 10:35:00,1.53523,1.53537,1.53513,1.53514,501800002.0
2007-01-24 10:36:00,1.5353,1.53566,1.53514,1.53529,549500003.0
2007-01-24 10:37:00,1.53515,1.53515,1.53472,1.53475,545900000.0
2007-01-24 10:38:00,1.5347,1.53496,1.53465,1.53483,402100000.0
2007-01-24 10:39:00,1.53487,1.53492,1.53459,1.53481,424100003.0
2007-01-24 10:40:00,1.53463,1.53471,1.53446,1.53458,409000003.0
2007-01-24 10:41:00,1.53454,1.53469,1.53426,1.53429,614400001.0
2007-01-24 10:42:00,1.53437,1.53459,1.53429,1.53452,391900000.0
2007-01-24 10:43:00,1.53443,1.53449,1.53405,1.53405,442100001.0
2007-01-24 10:44:00,1.5343,1.53454,1.53401,1.53414,597500005.0
2007-01-24 10:45:00,1.53413,1.53413,1.53357,1.53357,531400003.0
2007-01-24 10:46:00,1.53342,1.53362,1.53332,1.53336,280600000.0
2007-01-24 10:47:00,1.5334,1.53341,1.53298,1.53307,390400000.0
2007-01-24 10:48:00,1.53312,1.53343,1.53299,1.53337,501100002.0
2007-01-24 10:49:00,1.53345,1.53353,1.53316,1.5333,354900000.0
2007-01-24 10:50:00,1.5332,1.5332,1.53196,1.53239,513100001.0
2007-01-24 10:51:00,1.53234,1.53303,1.53234,1.53298,436500000.0
2007-01-24 10:52:00,1.53303,1.5331,1.53279,1.53289,344900000.0
2007-01-24 10:53:00,1.53288,1.53337,1.53288,1.53327,403800001.0
2007-01-24 10:54:00,1.53343,1.53343,1.53298,1.53308,508400001.0
2007-01-24 10:55:00,1.53314,1.53331,1.53298,1.53303,510400001.0
2007-01-24 10:56:00,1.53322,1.53328,1.53297,1.53316,481300000.0
2007-01-24 10:57:00,1.53304,1.53325,1.53287,1.53292,403500002.0
2007-01-24 10:58:00,1.53294,1.53331,1.53271,1.53331,446200000.0
2007-01-24 10:59:00,1.53313,1.53353,1.53311,1.53327,940400001.0
2007-01-24 11:00:00,1.53319,1.53336,1.53296,1.53302,454200001.0
2007-01-24 11:01:00,1.53291,1.53328,1.53279,1.53284,513500000.0
2007-01-24 11:02:00,1.53287,1.53325,1.53287,1.53309,533400000.0
2007-01-24 11:03:00,1.5331,1.53348,1.53303,1.53348,254900001.0
2007-01-24 11:04:00,1.53369,1.53392,1.53352,1.53372,562600002.0
2007-01-24 11:05:00,1.53392,1.53398,1.53362,1.53382,481500000.0
2007-01-24 11:06:00,1.53383,1.53397,1.53364,1.53395,639000001.0
2007-01-24 11:07:00,1.53417,1.53427,1.53399,1.53406,228700000.0
2007-01-24 11:08:00,1.53402,1.53402,1.53317,1.53323,330500001.0
2007-01-24 11:09:00,1.53296,1.53305,1.53242,1.53276,406400000.0
2007-01-24 11:10:00,1.53272,1.53287,1.53222,1.53222,463600000.0
2007-01-24 11:11:00,1.53205,1.53217,1.53171,1.53198,451700000.0
2007-01-24 11:12:00,1.53191,1.53214,1.53175,1.53188,499400000.0
2007-01-24 11:13:00,1.53199,1.53236,1.53199,1.53236,378600000.0
2007-01-24 11:14:00,1.53226,1.53247,1.53221,1.53231,485300003.0
2007-01-24 11:15:00,1.53259,1.5326,1.53235,1.53248,466700001.0
2007-01-24 11:16:00,1.53252,1.53266,1.53233,1.5326,440400001.0
2007-01-24 11:17:00,1.53242,1.53242,1.53179,1.53204,429900002.0
2007-01-24 11:18:00,1.53185,1.53218,1.5317,1.53201,322300000.0
2007-01-24 11:19:00,1.53214,1.53237,1.53209,1.53217,473600002.0
2007-01-24 11:20:00,1.53208,1.53227,1.53191,1.53194,552700002.0
2007-01-24 11:21:00,1.53219,1.53238,1.53195,1.53224,560800000.0
2007-01-24 11:22:00,1.53198,1.53226,1.53185,1.53207,633700002.0
2007-01-24 11:23:00,1.53211,1.5323,1.53198,1.53206,511800000.0
2007-01-24 11:24:00,1.53215,1.5323,1.53203,1.53223,424400000.0
2007-01-24 11:25:00,1.53229,1.53229,1.53201,1.53209,402000000.0
2007-01-24 11:26:00,1.5321,1.53238,1.53201,1.53216,625100002.0
2007-01-24 11:27:00,1.5322,1.5324,1.53206,1.53219,630600002.0
2007-01-24 11:28:00,1.53242,1.53253,1.53227,1.53247,366800000.0
2007-01-24 11:29:00,1.53247,1.53265,1.53219,1.53265,486500001.0
2007-01-24 11:30:00,1.53285,1.53365,1.53282,1.5335,415100000.0
2007-01-24 11:31:00,1.5335,1.53376,1.53307,1.53321,608800000.0
2007-01-24 11:32:00,1.53323,1.53357,1.53299,1.53314,426400001.0
2007-01-24 11:33:00,1.53306,1.53321,1.53289,1.53289,484500000.0
2007-01-24 11:34:00,1.53281,1.53333,1.53266,1.53321,619200000.0
2007-01-24 11:35:00,1.53352,1.53387,1.5335,1.53366,460600000.0
2007-01-24 11:36:00,1.53361,1.53408,1.53361,1.534,519000000.0
2007-01-24 11:37:00,1.53405,1.53405,1.53329,1.53341,477300000.0
2007-01-24 11:38:00,1.53333,1.53346,1.53305,1.53305,570400002.0
2007-01-24 11:39:00,1.53313,1.53317,1.53281,1.53292,651000003.0
2007-01-24 11:40:00,1.53303,1.53325,1.53295,1.53325,712500004.0
2007-01-24 11:41:00,1.53316,1.53344,1.53289,1.53289,811300005.0
2007-01-24 11:42:00,1.53292,1.53304,1.53266,1.53269,639400000.0
2007-01-24 11:43:00,1.53276,1.53327,1.53271,1.53274,555500000.0
2007-01-24 11:44:00,1.53281,1.53294,1.53255,1.5327,665100003.0
2007-01-24 11:45:00,1.53293,1.53294,1.5325,1.53275,517500000.0
2007-01-24 11:46:00,1.53269,1.53329,1.53269,1.53329,514900001.0
2007-01-24 11:47:00,1.53327,1.53385,1.53326,1.53382,459500001.0
2007-01-24 11:48:00,1.5338,1.53387,1.53354,1.5337,533000000.0
2007-01-24 11:49:00,1.53378,1.53391,1.53353,1.53358,417300000.0
2007-01-24 11:50:00,1.53356,1.53371,1.53342,1.53366,402000000.0
2007-01-24 11:51:00,1.53372,1.53382,1.53359,1.53372,162400000.0
2007-01-24 11:52:00,1.53368,1.53385,1.53358,1.53362,197400000.0
2007-01-24 11:53:00,1.53357,1.5338,1.53345,1.5336,180700000.0
2007-01-24 11:54:00,1.53369,1.53396,1.5336,1.53385,389100001.0
2007-01-24 11:55:00,1.53414,1.53436,1.53401,1.53401,468400000.0
2007-01-24 11:56:00,1.5339,1.53415,1.53382,1.5341,468600001.0
2007-01-24 11:57:00,1.53442,1.53503,1.53442,1.5346,524300001.0
2007-01-24 11:58:00,1.53457,1.53461,1.53426,1.53449,459000001.0
2007-01-24 11:59:00,1.53449,1.53477,1.53433,1.53437,391600000.0
2007-01-24 12:00:00,1.5345,1.53479,1.53443,1.5347,528300000.0
2007-01-24 12:01:00,1.5347,1.53481,1.53455,1.53464,467800000.0
2007-01-24 12:02:00,1.53467,1.53476,1.53447,1.53474,420800000.0
2007-01-24 12:03:00,1.5349,1.53512,1.53476,1.53494,357300001.0
2007-01-24 12:04:00,1.53473,1.53516,1.53457,1.53498,408000000.0
2007-01-24 12:05:00,1.53498,1.53504,1.53474,1.5348,349600000.0
2007-01-24 12:06:00,1.53472,1.53502,1.53469,1.53479,392300000.0
2007-01-24 12:07:00,1.53481,1.53489,1.5346,1.53485,359500001.0
2007-01-24 12:08:00,1.53478,1.53507,1.53471,1.535,509300000.0
2007-01-24 12:09:00,1.53511,1.53524,1.53492,1.53519,416000001.0
2007-01-24 12:10:00,1.53513,1.53531,1.53495,1.53526,369800001.0
2007-01-24 12:11:00,1.53515,1.53533,1.53471,1.53471,246000000.0
2007-01-24 12:12:00,1.53468,1.53488,1.53453,1.53472,233000000.0
2007-01-24 12:13:00,1.5346,1.53482,1.53446,1.53453,602700003.0
2007-01-24 12:14:00,1.53455,1.53481,1.53453,1.53481,587300001.0
2007-01-24 12:15:00,1.53472,1.53491,1.53452,1.53491,298900000.0
2007-01-24 12:16:00,1.53497,1.53529,1.53492,1.53529,453100001.0
2007-01-24 12:17:00,1.53538,1.53552,1.53524,1.53528,200700002.0
2007-01-24 12:18:00,1.53517,1.53534,1.5349,1.53517,281900000.0
2007-01-24 12:19:00,1.53522,1.53524,1.53499,1.53509,468100002.0
2007-01-24 12:20:00,1.53486,1.53513,1.53449,1.53471,404200003.0
2007-01-24 12:21:00,1.53458,1.53471,1.5345,1.53458,338000001.0
2007-01-24 12:22:00,1.53461,1.53483,1.53449,1.53461,337300001.0
2007-01-24 12:23:00,1.53446,1.53452,1.53393,1.53404,377000002.0
2007-01-24 12:24:00,1.5338,1.53428,1.53367,1.53398,619500003.0
2007-01-24 12:25:00,1.53432,1.5347,1.5343,1.53433,439000000.0
2007-01-24 12:26:00,1.53431,1.53458,1.53429,1.53433,437900001.0
2007-01-24 12:27:00,1.53468,1.53517,1.53464,1.53502,475500002.0
2007-01-24 12:28:00,1.53509,1.5353,1.53488,1.53498,504200001.0
2007-01-24 12:29:00,1.53493,1.53541,1.53493,1.53515,665100001.0
2007-01-24 12:30:00,1.53517,1.53533,1.53498,1.53501,581200001.0
2007-01-24 12:31:00,1.53493,1.5351,1.53475,1.53487,664500001.0
2007-01-24 12:32:00,1.53485,1.53508,1.53455,1.53477,655000001.0
2007-01-24 12:33:00,1.53479,1.53492,1.53457,1.53492,47300000.0
2007-01-24 12:34:00,1.53496,1.5353,1.53475,1.53475,591600003.0
2007-01-24 12:35:00,1.53491,1.53535,1.5348,1.53526,608900002.0
2007-01-24 12:36:00,1.53526,1.53535,1.53505,1.53512,450000000.0
2007-01-24 12:37:00,1.53488,1.53488,1.53405,1.53416,538400002.0
2007-01-24 12:38:00,1.53405,1.5344,1.53405,1.53437,712400001.0
2007-01-24 12:39:00,1.53438,1.53441,1.53374,1.53431,483400004.0
2007-01-24 12:40:00,1.53438,1.53451,1.53406,1.53417,588400002.0
2007-01-24 12:41:00,1.53426,1.53446,1.53425,1.53425,273600000.0
2007-01-24 12:42:00,1.53419,1.53436,1.53408,1.5342,414100003.0
2007-01-24 12:43:00,1.5341,1.53429,1.53401,1.53413,488000002.0
2007-01-24 12:44:00,1.53412,1.53481,1.53402,1.53481,415600001.0
2007-01-24 12:45:00,1.53474,1.53474,1.53401,1.53444,491700000.0
2007-01-24 12:46:00,1.53436,1.53459,1.53436,1.53445,427700001.0
2007-01-24 12:47:00,1.53445,1.53445,1.53405,1.53409,402900001.0
2007-01-24 12:48:00,1.53394,1.53405,1.53378,1.53381,413300000.0
2007-01-24 12:49:00,1.53389,1.53426,1.53389,1.53413,525100001.0
2007-01-24 12:50:00,1.53436,1.53436,1.53386,1.53388,494100000.0
2007-01-24 12:51:00,1.53374,1.53405,1.5337,1.53378,426200001.0
2007-01-24 12:52:00,1.53392,1.53404,1.53357,1.53372,328300001.0
2007-01-24 12:53:00,1.53372,1.53402,1.53358,1.53394,238600000.0
2007-01-24 12:54:00,1.53394,1.53405,1.53384,1.53391,387900000.0
2007-01-24 12:55:00,1.53391,1.53403,1.53369,1.53369,425600001.0
2007-01-24 12:56:00,1.53367,1.53377,1.53347,1.53357,427200001.0
2007-01-24 12:57:00,1.53371,1.53375,1.53343,1.53366,497500001.0
2007-01-24 12:58:00,1.53373,1.53379,1.53358,1.53374,331700003.0
2007-01-24 12:59:00,1.53406,1.53414,1.53374,1.53395,709000001.0
2007-01-24 13:00:00,1.53396,1.53396,1.53371,1.53387,240900000.0
2007-01-24 13:01:00,1.53383,1.53389,1.53362,1.53375,327900000.0
2007-01-24 13:02:00,1.5335,1.53375,1.5334,1.5336,396500000.0
2007-01-24 13:03:00,1.53365,1.5339,1.53362,1.53376,470800004.0
2007-01-24 13:04:00,1.5338,1.5338,1.53362,1.53368,315300000.0
2007-01-24 13:05:00,1.53378,1.53383,1.53365,1.53365,126200000.0
2007-01-24 13:06:00,1.53382,1.53407,1.53381,1.53395,406900001.0
2007-01-24 13:07:00,1.53396,1.53424,1.53396,1.5341,313700001.0
2007-01-24 13:08:00,1.53402,1.53418,1.53395,1.53414,184800000.0
2007-01-24 13:09:00,1.53416,1.53426,1.53383,1.53385,278400000.0
2007-01-24 13:10:00,1.53397,1.53412,1.53387,1.53398,122600000.0
2007-01-24 13:11:00,1.53408,1.53433,1.53383,1.53413,401500001.0
2007-01-24 13:12:00,1.53417,1.53431,1.53404,1.53417,295900000.0
2007-01-24 13:13:00,1.53427,1.53465,1.53413,1.53451,329200002.0
2007-01-24 13:14:00,1.53442,1.53459,1.53427,1.53455,361300001.0
2007-01-24 13:15:00,1.53463,1.53508,1.53457,1.53508,456300004.0
2007-01-24 13:16:00,1.53502,1.53502,1.53469,1.53469,147700000.0
2007-01-24 13:17:00,1.53491,1.53494,1.53468,1.53468,113600000.0
2007-01-24 13:18:00,1.53462,1.53494,1.53462,1.53491,309300000.0
2007-01-24 13:19:00,1.53478,1.53491,1.53462,1.53491,303200001.0
2007-01-24 13:20:00,1.5349,1.53507,1.53481,1.535,217700000.0
2007-01-24 13:21:00,1.53501,1.53501,1.53484,1.53485,177500001.0
2007-01-24 13:22:00,1.53486,1.53486,1.53461,1.53478,283400001.0
2007-01-24 13:23:00,1.5347,1.5348,1.53463,1.53477,272400001.0
2007-01-24 13:24:00,1.53487,1.53492,1.53486,1.53488,275700002.0
2007-01-24 13:25:00,1.5349,1.53498,1.5348,1.53484,146500000.0
2007-01-24 13:26:00,1.53484,1.53484,1.53449,1.53464,226700000.0
2007-01-24 13:27:00,1.53446,1.53471,1.53442,1.53443,318800002.0
2007-01-24 13:28:00,1.53447,1.53463,1.53441,1.5345,561900002.0
2007-01-24 13:29:00,1.53452,1.53479,1.53446,1.53463,587800001.0
2007-01-24 13:30:00,1.53478,1.53491,1.53461,1.53474,546200000.0
2007-01-24 13:31:00,1.53473,1.53487,1.53454,1.53459,506000002.0
2007-01-24 13:32:00,1.53451,1.53468,1.53438,1.53443,211500000.0
2007-01-24 13:33:00,1.53428,1.53451,1.5342,1.53431,410400000.0
2007-01-24 13:34:00,1.53419,1.53419,1.53371,1.53377,275400000.0
2007-01-24 13:35:00,1.53384,1.53414,1.53384,1.53401,377700002.0
2007-01-24 13:36:00,1.53393,1.53398,1.53374,1.53382,475300001.0
2007-01-24 13:37:00,1.53369,1.53389,1.53368,1.53377,461300000.0
2007-01-24 13:38:00,1.53373,1.53394,1.5337,1.53377,393300001.0
2007-01-24 13:39:00,1.53383,1.5342,1.53383,1.53402,268300000.0
2007-01-24 13:40:00,1.53387,1.53408,1.53364,1.53396,370700001.0
2007-01-24 13:41:00,1.53414,1.53418,1.53391,1.53407,220000002.0
2007-01-24 13:42:00,1.5341,1.5341,1.53386,1.53386,169500000.0
2007-01-24 13:43:00,1.53392,1.53392,1.53375,1.53376,130200001.0
2007-01-24 13:44:00,1.53371,1.53391,1.53367,1.53385,253800000.0
2007-01-24 13:45:00,1.53384,1.53386,1.53351,1.53365,443700002.0
2007-01-24 13:46:00,1.53386,1.53417,1.53383,1.53399,401100000.0
2007-01-24 13:47:00,1.53392,1.53411,1.53373,1.53411,500900000.0
2007-01-24 13:48:00,1.53412,1.53412,1.53368,1.53397,219100000.0
2007-01-24 13:49:00,1.53409,1.53425,1.53409,1.53419,210000000.0
2007-01-24 13:50:00,1.5341,1.53413,1.53397,1.53405,286700000.0
2007-01-24 13:51:00,1.53407,1.53421,1.53403,1.53421,260500002.0
2007-01-24 13:52:00,1.53399,1.53425,1.53383,1.53403,421800000.0
2007-01-24 13:53:00,1.53386,1.53399,1.53355,1.53377,550400002.0
2007-01-24 13:54:00,1.5337,1.53387,1.53352,1.5337,344600000.0
2007-01-24 13:55:00,1.53373,1.53381,1.53334,1.53355,320400000.0
2007-01-24 13:56:00,1.53354,1.53369,1.53337,1.5335,418900000.0
2007-01-24 13:57:00,1.53345,1.53372,1.5334,1.53359,312100000.0
2007-01-24 13:58:00,1.53359,1.53375,1.53344,1.53375,216100000.0
2007-01-24 13:59:00,1.53356,1.53383,1.53351,1.53365,406700002.0
2007-01-24 14:00:00,1.53367,1.53379,1.53347,1.5337,285400001.0
2007-01-24 14:01:00,1.53371,1.53372,1.53356,1.53363,426000000.0
2007-01-24 14:02:00,1.5337,1.5338,1.53359,1.53379,260600000.0
2007-01-24 14:03:00,1.53384,1.53411,1.53383,1.53403,424100000.0
2007-01-24 14:04:00,1.53409,1.53419,1.53389,1.53392,515600000.0
2007-01-24 14:05:00,1.5342,1.53449,1.53402,1.53427,321900000.0
2007-01-24 14:06:00,1.53431,1.53469,1.5343,1.53439,401500002.0
2007-01-24 14:07:00,1.5345,1.53464,1.53437,1.53449,296800001.0
2007-01-24 14:08:00,1.53447,1.5347,1.53432,1.53435,356600000.0
2007-01-24 14:09:00,1.53428,1.53445,1.53415,1.53417,183900001.0
2007-01-24 14:10:00,1.53422,1.5343,1.53405,1.53422,268200000.0
2007-01-24 14:11:00,1.53429,1.53442,1.53419,1.53426,114600000.0
2007-01-24 14:12:00,1.53409,1.53409,1.53365,1.53377,275200001.0
2007-01-24 14:13:00,1.53344,1.53344,1.53293,1.53293,194300000.0
2007-01-24 14:14:00,1.53292,1.53293,1.53249,1.53259,191900000.0
2007-01-24 14:15:00,1.53252,1.53252,1.53195,1.53212,365000000.0
2007-01-24 14:16:00,1.53199,1.53216,1.53176,1.53213,185200000.0
2007-01-24 14:17:00,1.53223,1.53249,1.53208,1.5323,681700002.0
2007-01-24 14:18:00,1.53229,1.53251,1.53205,1.53249,412300002.0
2007-01-24 14:19:00,1.53225,1.53259,1.53218,1.53251,429700002.0
2007-01-24 14:20:00,1.53248,1.53261,1.5322,1.53261,206800000.0
2007-01-24 14:21:00,1.53266,1.53272,1.53238,1.53238,453400003.0
2007-01-24 14:22:00,1.53241,1.53241,1.53203,1.53231,567800001.0
2007-01-24 14:23:00,1.53247,1.53269,1.5323,1.53237,147000000.0
2007-01-24 14:24:00,1.53223,1.53275,1.53223,1.53249,457200000.0
2007-01-24 14:25:00,1.53256,1.53273,1.53233,1.53239,600400002.0
2007-01-24 14:26:00,1.53224,1.53224,1.53192,1.53209,553200000.0
2007-01-24 14:27:00,1.53213,1.53219,1.53186,1.53215,385400001.0
2007-01-24 14:28:00,1.53202,1.53202,1.53141,1.53193,44400000.0
2007-01-24 14:29:00,1.53184,1.53184,1.53144,1.53158,37200000.0
2007-01-24 14:30:00,1.5316,1.53161,1.531,1.53161,42200000.0
2007-01-24 14:31:00,1.53144,1.53167,1.53144,1.5315,37600000.0
2007-01-24 14:32:00,1.5316,1.53175,1.53132,1.53143,27800000.0
2007-01-24 14:33:00,1.53126,1.53158,1.53117,1.53154,30000000.0
2007-01-24 14:34:00,1.53159,1.53165,1.53148,1.53165,27600000.0
2007-01-24 14:35:00,1.53183,1.53183,1.53155,1.53158,40000000.0
2007-01-24 14:36:00,1.53159,1.53159,1.53079,1.53079,45800000.0
2007-01-24 14:37:00,1.53128,1.53138,1.53122,1.53138,31500000.0
2007-01-24 14:38:00,1.53139,1.53143,1.53102,1.53143,31100000.0
2007-01-24 14:39:00,1.53129,1.53183,1.53103,1.5317,34900000.0
2007-01-24 14:40:00,1.53168,1.53174,1.53089,1.5311,27300000.0
2007-01-24 14:41:00,1.53101,1.53112,1.53057,1.53057,44600000.0
2007-01-24 14:42:00,1.53053,1.53093,1.53046,1.53046,54800000.0
2007-01-24 14:43:00,1.53123,1.53136,1.53088,1.53088,36200000.0
2007-01-24 14:44:00,1.53077,1.53103,1.53073,1.53102,46000000.0
2007-01-24 14:45:00,1.53081,1.53118,1.53061,1.53089,38600000.0
2007-01-24 14:46:00,1.53122,1.53168,1.53117,1.53164,27000000.0
2007-01-24 14:47:00,1.53174,1.53181,1.53152,1.53181,35400000.0
2007-01-24 14:48:00,1.53176,1.53177,1.53146,1.53177,33000000.0
2007-01-24 14:49:00,1.53168,1.53191,1.5316,1.53161,47800000.0
2007-01-24 14:50:00,1.53148,1.53181,1.53146,1.53181,46400000.0
2007-01-24 14:51:00,1.53188,1.53194,1.53167,1.53167,28000000.0
2007-01-24 14:52:00,1.53156,1.53185,1.53146,1.53185,46800000.0
2007-01-24 14:53:00,1.53177,1.53187,1.53151,1.53166,36000000.0
2007-01-24 14:54:00,1.53198,1.53198,1.53157,1.5316,25200000.0
2007-01-24 14:55:00,1.53199,1.53215,1.53187,1.53194,44400000.0
2007-01-24 14:56:00,1.53219,1.53231,1.532,1.53231,41000001.0
2007-01-24 14:57:00,1.53235,1.53235,1.53207,1.53211,40000000.0
2007-01-24 14:58:00,1.53202,1.53231,1.53202,1.53204,47800000.0
2007-01-24 14:59:00,1.53222,1.53245,1.53222,1.53237,58000000.0
2007-01-24 15:00:00,1.53248,1.5326,1.53218,1.53218,38000000.0
2007-01-24 15:01:00,1.53248,1.53248,1.53204,1.53204,58900000.0
2007-01-24 15:02:00,1.53221,1.53221,1.53202,1.53217,47200000.0
2007-01-24 15:03:00,1.53213,1.53232,1.53186,1.53208,28800000.0
2007-01-24 15:04:00,1.53219,1.53265,1.53219,1.53265,32900000.0
2007-01-24 15:05:00,1.53264,1.53281,1.53257,1.53272,35200000.0
2007-01-24 15:06:00,1.53269,1.53277,1.5323,1.53276,41200000.0
2007-01-24 15:07:00,1.53292,1.53293,1.53264,1.53286,23200000.0
2007-01-24 15:08:00,1.53278,1.53295,1.5325,1.53282,50600000.0
2007-01-24 15:09:00,1.53289,1.53299,1.53223,1.53241,42400000.0
2007-01-24 15:10:00,1.53232,1.53244,1.5321,1.5321,44600000.0
2007-01-24 15:11:00,1.53205,1.53264,1.53198,1.53264,26300000.0
2007-01-24 15:12:00,1.5326,1.53262,1.53197,1.53213,33500000.0
2007-01-24 15:13:00,1.53221,1.53221,1.53183,1.53195,49800000.0
2007-01-24 15:14:00,1.53187,1.53296,1.53187,1.53296,45900000.0
2007-01-24 15:15:00,1.5332,1.53352,1.53283,1.53309,55000000.0
2007-01-24 15:16:00,1.53274,1.5329,1.53266,1.53269,36700000.0
2007-01-24 15:17:00,1.53274,1.53287,1.53254,1.53287,41400000.0
2007-01-24 15:18:00,1.53288,1.5331,1.53268,1.5331,34800000.0
2007-01-24 15:19:00,1.533,1.53322,1.53282,1.53292,30600000.0
2007-01-24 15:20:00,1.53287,1.53302,1.53285,1.5329,38400000.0
2007-01-24 15:21:00,1.53291,1.53296,1.53274,1.53296,26300000.0
2007-01-24 15:22:00,1.53296,1.53316,1.53283,1.53305,30000000.0
2007-01-24 15:23:00,1.53309,1.53309,1.53271,1.53279,35500001.0
2007-01-24 15:24:00,1.53289,1.53289,1.53255,1.53263,32800000.0
2007-01-24 15:25:00,1.53269,1.53319,1.53269,1.53295,39200000.0
2007-01-24 15:26:00,1.53288,1.53289,1.53267,1.5328,33200000.0
2007-01-24 15:27:00,1.53263,1.5328,1.53238,1.53242,38400000.0
2007-01-24 15:28:00,1.53217,1.53236,1.53217,1.5323,34400000.0
2007-01-24 15:29:00,1.53236,1.53255,1.5323,1.53236,25800000.0
2007-01-24 15:30:00,1.53242,1.53246,1.53213,1.53239,28200000.0
2007-01-24 15:31:00,1.53236,1.53268,1.53236,1.53268,46400001.0
2007-01-24 15:32:00,1.53265,1.53284,1.53238,1.53284,54700000.0
2007-01-24 15:33:00,1.53282,1.53296,1.53258,1.53296,37200000.0
2007-01-24 15:34:00,1.53285,1.53323,1.53262,1.53262,29000000.0
2007-01-24 15:35:00,1.53255,1.5329,1.53233,1.53233,42600000.0
2007-01-24 15:36:00,1.53265,1.53329,1.53265,1.5329,56800000.0
2007-01-24 15:37:00,1.53312,1.5333,1.53274,1.53324,36400000.0
2007-01-24 15:38:00,1.53306,1.53318,1.53298,1.53313,45600000.0
2007-01-24 15:39:00,1.53309,1.53309,1.53268,1.53268,25800000.0
2007-01-24 15:40:00,1.53296,1.53313,1.53275,1.53275,28000000.0
2007-01-24 15:41:00,1.53274,1.53277,1.53241,1.53272,36000000.0
2007-01-24 15:42:00,1.53271,1.53279,1.53216,1.53237,34000000.0
2007-01-24 15:43:00,1.53247,1.53276,1.53237,1.53276,41200000.0
2007-01-24 15:44:00,1.53277,1.53277,1.5323,1.5325,23600000.0
2007-01-24 15:45:00,1.5326,1.533,1.53231,1.533,31000000.0
2007-01-24 15:46:00,1.53314,1.5335,1.5331,1.53342,32400000.0
2007-01-24 15:47:00,1.53353,1.53371,1.53334,1.53357,63100001.0
2007-01-24 15:48:00,1.53352,1.53352,1.53285,1.53293,32800000.0
2007-01-24 15:49:00,1.53279,1.53307,1.53279,1.53301,54600001.0
2007-01-24 15:50:00,1.53287,1.53299,1.53233,1.53236,30400000.0
2007-01-24 15:51:00,1.5324,1.53258,1.53232,1.53256,30800000.0
2007-01-24 15:52:00,1.53258,1.53311,1.53258,1.53307,37400000.0
2007-01-24 15:53:00,1.53304,1.53351,1.53304,1.53329,35400000.0
2007-01-24 15:54:00,1.53329,1.53353,1.53312,1.53332,28200000.0
2007-01-24 15:55:00,1.53343,1.53362,1.53333,1.53342,43800000.0
2007-01-24 15:56:00,1.53333,1.53357,1.53306,1.5335,23400000.0
2007-01-24 15:57:00,1.53338,1.53373,1.53338,1.53355,40500000.0
2007-01-24 15:58:00,1.53365,1.53388,1.53354,1.53388,44600000.0
2007-01-24 15:59:00,1.53368,1.53368,1.53318,1.53345,38200000.0
2007-01-24 16:00:00,1.53331,1.53426,1.53331,1.53421,36600000.0
2007-01-24 16:01:00,1.53391,1.53424,1.5337,1.53389,30400000.0
2007-01-24 16:02:00,1.53362,1.53362,1.53328,1.53361,24800000.0
2007-01-24 16:03:00,1.53358,1.53385,1.53358,1.53375,39600000.0
2007-01-24 16:04:00,1.53353,1.53413,1.53347,1.5339,26800000.0
2007-01-24 16:05:00,1.53404,1.53429,1.53389,1.53422,35300000.0
2007-01-24 16:06:00,1.53421,1.53437,1.5341,1.53415,49500000.0
2007-01-24 16:07:00,1.53419,1.53445,1.53408,1.53411,33400000.0
2007-01-24 16:08:00,1.53422,1.53423,1.534,1.53415,35400000.0
2007-01-24 16:09:00,1.53422,1.53453,1.53414,1.5342,47400000.0
2007-01-24 16:10:00,1.53418,1.53436,1.53414,1.53434,25400000.0
2007-01-24 16:11:00,1.53386,1.53411,1.53374,1.53386,25300000.0
2007-01-24 16:12:00,1.53379,1.5339,1.53369,1.53382,37600000.0
2007-01-24 16:13:00,1.53377,1.53385,1.53353,1.53385,27000000.0
2007-01-24 16:14:00,1.53367,1.53399,1.53362,1.53377,46200001.0
2007-01-24 16:15:00,1.53352,1.53391,1.53352,1.53391,39800000.0
2007-01-24 16:16:00,1.53395,1.53413,1.53391,1.53392,37800000.0
2007-01-24 16:17:00,1.53385,1.53393,1.5337,1.53375,17600000.0
2007-01-24 16:18:00,1.53397,1.53397,1.5338,1.53392,21800000.0
2007-01-24 16:19:00,1.53417,1.53437,1.53397,1.53417,34800000.0
2007-01-24 16:20:00,1.53405,1.53416,1.53386,1.53401,51800000.0
2007-01-24 16:21:00,1.53403,1.53403,1.53372,1.53396,55600000.0
2007-01-24 16:22:00,1.5339,1.5339,1.53358,1.53372,45600000.0
2007-01-24 16:23:00,1.53382,1.5342,1.53382,1.5342,47000000.0
2007-01-24 16:24:00,1.53449,1.53469,1.53435,1.53447,33000000.0
2007-01-24 16:25:00,1.53471,1.53476,1.53405,1.5345,33000000.0
2007-01-24 16:26:00,1.53443,1.5347,1.53432,1.53439,65600000.0
2007-01-24 16:27:00,1.53448,1.53521,1.53448,1.53472,41700000.0
2007-01-24 16:28:00,1.53477,1.53509,1.53465,1.53503,39400000.0
2007-01-24 16:29:00,1.53503,1.53526,1.53475,1.53504,25400000.0
2007-01-24 16:30:00,1.53493,1.53495,1.53475,1.53495,47000000.0
2007-01-24 16:31:00,1.53491,1.53504,1.53472,1.53473,44600000.0
2007-01-24 16:32:00,1.53488,1.53501,1.5344,1.53465,21400000.0
2007-01-24 16:33:00,1.5347,1.5347,1.53448,1.53458,36600000.0
2007-01-24 16:34:00,1.53444,1.53446,1.53405,1.53429,34600000.0
2007-01-24 16:35:00,1.53445,1.53455,1.53411,1.53449,33600000.0
2007-01-24 16:36:00,1.53438,1.53461,1.53424,1.53452,37600000.0
2007-01-24 16:37:00,1.53455,1.53455,1.53414,1.53443,51800000.0
2007-01-24 16:38:00,1.53431,1.53456,1.53416,1.5344,40800000.0
2007-01-24 16:39:00,1.53459,1.53459,1.53431,1.53433,49600000.0
2007-01-24 16:40:00,1.53419,1.53444,1.53413,1.5344,30800000.0
2007-01-24 16:41:00,1.53397,1.53464,1.53397,1.53457,54200001.0
2007-01-24 16:42:00,1.53445,1.53461,1.53409,1.53409,37600000.0
2007-01-24 16:43:00,1.53417,1.53445,1.53402,1.53435,70700001.0
2007-01-24 16:44:00,1.53441,1.53442,1.53399,1.53438,39200000.0
2007-01-24 16:45:00,1.53434,1.53457,1.53434,1.53438,38600000.0
2007-01-24 16:46:00,1.53455,1.53455,1.53424,1.53443,60900000.0
2007-01-24 16:47:00,1.53464,1.53468,1.53412,1.5342,37600000.0
2007-01-24 16:48:00,1.53416,1.53416,1.53367,1.53392,29900000.0
2007-01-24 16:49:00,1.5337,1.53376,1.53349,1.53376,48600001.0
2007-01-24 16:50:00,1.53382,1.53388,1.53362,1.53363,42200000.0
2007-01-24 16:51:00,1.53381,1.53391,1.53358,1.53384,22800000.0
2007-01-24 16:52:00,1.53397,1.53397,1.53353,1.53368,49400001.0
2007-01-24 16:53:00,1.5336,1.53366,1.53328,1.53366,74100000.0
2007-01-24 16:54:00,1.53365,1.53365,1.53324,1.5334,44600000.0
2007-01-24 16:55:00,1.53376,1.53381,1.53332,1.53351,33000000.0
2007-01-24 16:56:00,1.53334,1.53353,1.53321,1.53327,43500000.0
2007-01-24 16:57:00,1.53313,1.53367,1.53304,1.53367,36300000.0
2007-01-24 16:58:00,1.53372,1.53372,1.53327,1.53338,35000000.0
2007-01-24 16:59:00,1.5338,1.53417,1.5337,1.53417,23000000.0
2007-01-24 17:00:00,1.53381,1.5348,1.53381,1.53448,35000000.0
2007-01-24 17:01:00,1.53404,1.53425,1.53378,1.53415,42000000.0
2007-01-24 17:02:00,1.53412,1.5342,1.53384,1.53402,34600000.0
2007-01-24 17:03:00,1.53374,1.53421,1.53366,1.53421,53500001.0
2007-01-24 17:04:00,1.53427,1.53427,1.5338,1.53399,30200000.0
2007-01-24 17:05:00,1.53442,1.53479,1.53433,1.53478,24400000.0
2007-01-24 17:06:00,1.53474,1.535,1.53457,1.53497,36800000.0
2007-01-24 17:07:00,1.53492,1.53525,1.53489,1.53518,42400000.0
2007-01-24 17:08:00,1.53511,1.5354,1.53506,1.53518,33000000.0
2007-01-24 17:09:00,1.53513,1.53513,1.53477,1.535,43200000.0
2007-01-24 17:10:00,1.5348,1.53503,1.53473,1.53486,45700000.0
2007-01-24 17:11:00,1.53477,1.53489,1.53463,1.53483,19800000.0
2007-01-24 17:12:00,1.5347,1.53509,1.5347,1.53496,23000000.0
2007-01-24 17:13:00,1.53452,1.53452,1.53357,1.53377,29200000.0
2007-01-24 17:14:00,1.53326,1.53382,1.53326,1.53333,61100000.0
2007-01-24 17:15:00,1.53356,1.53356,1.53287,1.53287,37600000.0
2007-01-24 17:16:00,1.53302,1.53316,1.53287,1.53287,35200000.0
2007-01-24 17:17:00,1.53243,1.53265,1.53183,1.53211,55900000.0
2007-01-24 17:18:00,1.5322,1.5322,1.5311,1.53122,52100000.0
2007-01-24 17:19:00,1.53106,1.53144,1.53106,1.53143,21500000.0
2007-01-24 17:20:00,1.53131,1.53144,1.53103,1.53114,43300000.0
2007-01-24 17:21:00,1.53146,1.53155,1.5311,1.53141,49000000.0
2007-01-24 17:22:00,1.53122,1.53173,1.53122,1.53153,29800000.0
2007-01-24 17:23:00,1.53146,1.53192,1.53146,1.53188,35400000.0
2007-01-24 17:24:00,1.53188,1.53189,1.53117,1.53124,32000000.0
2007-01-24 17:25:00,1.53102,1.53137,1.53102,1.53119,34600000.0
2007-01-24 17:26:00,1.53103,1.53128,1.53089,1.53113,43100000.0
2007-01-24 17:27:00,1.53141,1.53159,1.53113,1.53143,34800000.0
2007-01-24 17:28:00,1.53191,1.53205,1.53174,1.53195,34000000.0
2007-01-24 17:29:00,1.53195,1.53216,1.5316,1.53191,50700000.0
2007-01-24 17:30:00,1.53185,1.53195,1.53157,1.53172,42800000.0
2007-01-24 17:31:00,1.5316,1.53207,1.5315,1.53194,37400000.0
2007-01-24 17:32:00,1.53171,1.5321,1.53171,1.53192,31700000.0
2007-01-24 17:33:00,1.53195,1.53206,1.53194,1.53196,32400000.0
2007-01-24 17:34:00,1.53182,1.53203,1.53165,1.53185,30800000.0
2007-01-24 17:35:00,1.53171,1.53199,1.53158,1.53178,43200000.0
2007-01-24 17:36:00,1.53169,1.53177,1.53153,1.53158,56400000.0
2007-01-24 17:37:00,1.53185,1.53185,1.531,1.53159,35000000.0
2007-01-24 17:38:00,1.53146,1.53183,1.53146,1.53151,45000000.0
2007-01-24 17:39:00,1.53167,1.53201,1.53167,1.53201,37400000.0
2007-01-24 17:40:00,1.53197,1.53243,1.53197,1.53227,24400000.0
2007-01-24 17:41:00,1.53231,1.53284,1.53231,1.53271,35700000.0
2007-01-24 17:42:00,1.53285,1.53337,1.53284,1.53306,40800000.0
2007-01-24 17:43:00,1.53308,1.53308,1.53257,1.53307,53200000.0
2007-01-24 17:44:00,1.53284,1.53284,1.53209,1.53209,25800000.0
2007-01-24 17:45:00,1.53222,1.53239,1.53198,1.53198,39800000.0
2007-01-24 17:46:00,1.5319,1.53201,1.53169,1.53183,45300000.0
2007-01-24 17:47:00,1.53173,1.5325,1.53173,1.53226,26000000.0
2007-01-24 17:48:00,1.53229,1.53242,1.53199,1.53235,32100000.0
2007-01-24 17:49:00,1.53234,1.53242,1.5319,1.5324,38200000.0
2007-01-24 17:50:00,1.53239,1.53249,1.5322,1.53249,30800000.0
2007-01-24 17:51:00,1.53251,1.53271,1.53202,1.53202,33400000.0
2007-01-24 17:52:00,1.53231,1.53236,1.53203,1.53215,20600000.0
2007-01-24 17:53:00,1.53202,1.53219,1.53197,1.53213,27600000.0
2007-01-24 17:54:00,1.53205,1.5323,1.53173,1.5322,57500000.0
2007-01-24 17:55:00,1.53218,1.53252,1.53162,1.53252,43600000.0
2007-01-24 17:56:00,1.53241,1.53253,1.53218,1.53219,46600000.0
2007-01-24 17:57:00,1.53217,1.53288,1.53217,1.53288,59400000.0
2007-01-24 17:58:00,1.53313,1.53353,1.53313,1.53353,36700000.0
2007-01-24 17:59:00,1.53336,1.53384,1.53336,1.53343,51500000.0
2007-01-24 18:00:00,1.53358,1.53361,1.53347,1.53358,34800000.0
2007-01-24 18:01:00,1.53361,1.53396,1.53322,1.53357,29600000.0
2007-01-24 18:02:00,1.53369,1.53385,1.53369,1.53376,43200000.0
2007-01-24 18:03:00,1.53362,1.53378,1.53296,1.53296,33000000.0
2007-01-24 18:04:00,1.5331,1.5331,1.53276,1.53276,46700000.0
2007-01-24 18:05:00,1.53301,1.53307,1.5328,1.5328,28200000.0
2007-01-24 18:06:00,1.53258,1.53276,1.53224,1.53224,47100000.0
2007-01-24 18:07:00,1.53224,1.53224,1.53195,1.53219,52800000.0
2007-01-24 18:08:00,1.53207,1.53242,1.53207,1.5321,59400000.0
2007-01-24 18:09:00,1.53225,1.53256,1.53205,1.53242,39800000.0
2007-01-24 18:10:00,1.53249,1.53256,1.53232,1.53249,47200001.0
2007-01-24 18:11:00,1.53273,1.53278,1.53253,1.53257,35200000.0
2007-01-24 18:12:00,1.53235,1.53275,1.5323,1.53273,39600001.0
2007-01-24 18:13:00,1.53267,1.53315,1.53262,1.53295,57300000.0
2007-01-24 18:14:00,1.5324,1.53336,1.5324,1.53332,27800000.0
2007-01-24 18:15:00,1.53314,1.53327,1.53306,1.53308,58600001.0
2007-01-24 18:16:00,1.53304,1.53313,1.53274,1.53274,37200001.0
2007-01-24 18:17:00,1.53277,1.53287,1.53248,1.53248,39800000.0
2007-01-24 18:18:00,1.53254,1.53256,1.53218,1.53247,38200000.0
2007-01-24 18:19:00,1.53251,1.53252,1.53236,1.53239,33200000.0
2007-01-24 18:20:00,1.53238,1.53267,1.53238,1.53239,38700000.0
2007-01-24 18:21:00,1.53236,1.5325,1.53203,1.53203,54600001.0
2007-01-24 18:22:00,1.53194,1.53215,1.53184,1.53184,24600000.0
2007-01-24 18:23:00,1.53172,1.53202,1.53171,1.53185,45200000.0
2007-01-24 18:24:00,1.53172,1.53172,1.53141,1.53145,38000000.0
2007-01-24 18:25:00,1.53133,1.53133,1.53074,1.53094,36600000.0
2007-01-24 18:26:00,1.53105,1.53129,1.531,1.5312,24600000.0
2007-01-24 18:27:00,1.53128,1.53168,1.53118,1.53166,37800000.0
2007-01-24 18:28:00,1.53149,1.5319,1.53149,1.53169,49300000.0
2007-01-24 18:29:00,1.53169,1.53216,1.53162,1.53208,54000001.0
2007-01-24 18:30:00,1.5321,1.53242,1.53196,1.53239,33200000.0
2007-01-24 18:31:00,1.53245,1.53252,1.53205,1.5322,32600000.0
2007-01-24 18:32:00,1.53225,1.53225,1.53178,1.53202,30200000.0
2007-01-24 18:33:00,1.53218,1.53242,1.53207,1.53207,39200000.0
2007-01-24 18:34:00,1.53205,1.53227,1.532,1.53216,53000000.0
2007-01-24 18:35:00,1.53217,1.53217,1.53157,1.53188,41500000.0
2007-01-24 18:36:00,1.53167,1.53187,1.53154,1.53184,59100000.0
2007-01-24 18:37:00,1.53196,1.53196,1.53172,1.5319,28200000.0
2007-01-24 18:38:00,1.5318,1.53213,1.53171,1.53213,42200000.0
2007-01-24 18:39:00,1.53193,1.53224,1.53193,1.5321,25600000.0
2007-01-24 18:40:00,1.532,1.53212,1.53165,1.53172,55400000.0
2007-01-24 18:41:00,1.53184,1.53203,1.53181,1.53192,38600000.0
2007-01-24 18:42:00,1.53188,1.53206,1.53174,1.53206,30400000.0
2007-01-24 18:43:00,1.53194,1.53218,1.53183,1.53196,36000000.0
2007-01-24 18:44:00,1.53194,1.53206,1.53186,1.53197,33400000.0
2007-01-24 18:45:00,1.53224,1.53244,1.53208,1.53208,32800000.0
2007-01-24 18:46:00,1.53245,1.53245,1.53217,1.53217,40700000.0
2007-01-24 18:47:00,1.5325,1.53257,1.53241,1.53252,43600000.0
2007-01-24 18:48:00,1.53239,1.53283,1.53234,1.53248,35400000.0
2007-01-24 18:49:00,1.53252,1.53265,1.53231,1.53246,41100000.0
2007-01-24 18:50:00,1.53264,1.53283,1.53251,1.53276,30400000.0
2007-01-24 18:51:00,1.53293,1.53309,1.53292,1.53295,43400000.0
2007-01-24 18:52:00,1.53281,1.53307,1.53267,1.53278,42300000.0
2007-01-24 18:53:00,1.53286,1.53315,1.53286,1.53291,44600000.0
2007-01-24 18:54:00,1.533,1.53302,1.53274,1.53275,32700000.0
2007-01-24 18:55:00,1.53259,1.53291,1.53252,1.53262,25800000.0
2007-01-24 18:56:00,1.53243,1.53276,1.53228,1.53228,46300000.0
2007-01-24 18:57:00,1.53255,1.53261,1.53249,1.53249,29400000.0
2007-01-24 18:58:00,1.53248,1.53263,1.53245,1.53247,37600000.0
2007-01-24 18:59:00,1.53265,1.53265,1.53214,1.53255,78500002.0
2007-01-24 19:00:00,1.5325,1.5325,1.53185,1.5321,49200001.0
2007-01-24 19:01:00,1.53225,1.53225,1.53178,1.53192,68000001.0
2007-01-24 19:02:00,1.53188,1.53214,1.53181,1.53214,31100000.0
2007-01-24 19:03:00,1.53205,1.5322,1.53184,1.53207,66900000.0
2007-01-24 19:04:00,1.53192,1.53212,1.53172,1.53189,60200000.0
2007-01-24 19:05:00,1.53188,1.53201,1.53174,1.5318,25200000.0
2007-01-24 19:06:00,1.53195,1.53195,1.53178,1.53193,30400000.0
2007-01-24 19:07:00,1.53201,1.53231,1.53201,1.53231,25800000.0
2007-01-24 19:08:00,1.53203,1.53217,1.53203,1.53208,53400000.0
2007-01-24 19:09:00,1.5321,1.5321,1.53186,1.53194,42300000.0
2007-01-24 19:10:00,1.53213,1.53234,1.53185,1.53185,46800000.0
2007-01-24 19:11:00,1.53214,1.53226,1.53199,1.53213,44600000.0
2007-01-24 19:12:00,1.5318,1.53229,1.5318,1.53229,46200000.0
2007-01-24 19:13:00,1.53241,1.53243,1.53222,1.53236,33000000.0
2007-01-24 19:14:00,1.53218,1.5325,1.53208,1.53247,38800000.0
2007-01-24 19:15:00,1.53216,1.53225,1.53193,1.53214,25600000.0
2007-01-24 19:16:00,1.53171,1.532,1.53153,1.53176,35000000.0
2007-01-24 19:17:00,1.5316,1.53176,1.53147,1.53166,34000000.0
2007-01-24 19:18:00,1.53176,1.53181,1.53156,1.53176,35700000.0
2007-01-24 19:19:00,1.53185,1.53185,1.53124,1.53171,25000000.0
2007-01-24 19:20:00,1.53165,1.53178,1.53133,1.53161,52400000.0
2007-01-24 19:21:00,1.53144,1.53167,1.53141,1.53149,30600000.0
2007-01-24 19:22:00,1.53158,1.53174,1.53139,1.53139,33200000.0
2007-01-24 19:23:00,1.53093,1.53118,1.53067,1.53109,49200000.0
2007-01-24 19:24:00,1.53118,1.53131,1.53108,1.53124,37400000.0
2007-01-24 19:25:00,1.53137,1.53152,1.53121,1.53152,26600000.0
2007-01-24 19:26:00,1.53137,1.53164,1.5312,1.53149,50600000.0
2007-01-24 19:27:00,1.53134,1.53148,1.53099,1.53148,31400000.0
2007-01-24 19:28:00,1.53126,1.53127,1.53074,1.53101,33500000.0
2007-01-24 19:29:00,1.53121,1.53159,1.53111,1.53159,22200000.0
2007-01-24 19:30:00,1.5318,1.5318,1.53141,1.53141,39600000.0
2007-01-24 19:31:00,1.53135,1.53135,1.53113,1.53128,50800000.0
2007-01-24 19:32:00,1.53112,1.5314,1.53112,1.53128,35800000.0
2007-01-24 19:33:00,1.53122,1.53132,1.53106,1.53123,53800000.0
2007-01-24 19:34:00,1.53122,1.53134,1.5311,1.5312,22600000.0
2007-01-24 19:35:00,1.53133,1.53148,1.53103,1.5314,52700000.0
2007-01-24 19:36:00,1.5313,1.53151,1.5312,1.53126,31500000.0
2007-01-24 19:37:00,1.53122,1.53122,1.5306,1.5306,38500000.0
2007-01-24 19:38:00,1.53048,1.53106,1.53048,1.53087,30200000.0
2007-01-24 19:39:00,1.53097,1.53097,1.53069,1.5309,44200000.0
2007-01-24 19:40:00,1.53071,1.53097,1.53068,1.53093,51300000.0
2007-01-24 19:41:00,1.53089,1.53092,1.5305,1.53068,35400000.0
2007-01-24 19:42:00,1.53051,1.53063,1.53023,1.53063,46400000.0
2007-01-24 19:43:00,1.53054,1.53059,1.53007,1.53059,56500001.0
2007-01-24 19:44:00,1.53057,1.53061,1.53033,1.53061,40600000.0
2007-01-24 19:45:00,1.53048,1.53062,1.53048,1.5306,42000000.0
2007-01-24 19:46:00,1.53064,1.53067,1.53014,1.53014,45200000.0
2007-01-24 19:47:00,1.53032,1.5305,1.53027,1.53049,41200000.0
2007-01-24 19:48:00,1.53052,1.53053,1.53044,1.53044,37200000.0
2007-01-24 19:49:00,1.53036,1.53054,1.53036,1.53054,20600000.0
2007-01-24 19:50:00,1.53075,1.53075,1.53045,1.53053,40000000.0
2007-01-24 19:51:00,1.53035,1.53054,1.53035,1.53054,39400000.0
2007-01-24 19:52:00,1.53049,1.53072,1.53041,1.53062,31000000.0
2007-01-24 19:53:00,1.53065,1.53082,1.53048,1.53069,44700000.0
2007-01-24 19:54:00,1.53076,1.53088,1.53076,1.53078,32600000.0
2007-01-24 19:55:00,1.53076,1.53089,1.53075,1.53088,23000000.0
2007-01-24 19:56:00,1.53094,1.53103,1.53071,1.53087,40900000.0
2007-01-24 19:57:00,1.53096,1.53103,1.53073,1.53088,21600000.0
2007-01-24 19:58:00,1.53076,1.53088,1.53076,1.53077,54600000.0
2007-01-24 19:59:00,1.53091,1.53115,1.53086,1.53097,44600000.0
2007-01-24 20:00:00,1.531,1.53133,1.53096,1.53096,34800000.0
2007-01-24 20:01:00,1.53124,1.53147,1.5312,1.53122,38200000.0
2007-01-24 20:02:00,1.53128,1.53128,1.53097,1.53116,41400000.0
2007-01-24 20:03:00,1.53125,1.53125,1.53095,1.53112,35200000.0
2007-01-24 20:04:00,1.53101,1.53105,1.53055,1.53081,54400001.0
2007-01-24 20:05:00,1.53083,1.53101,1.53083,1.53083,46500000.0
2007-01-24 20:06:00,1.53095,1.53108,1.53085,1.53092,37800000.0
2007-01-24 20:07:00,1.53084,1.5309,1.53064,1.53077,28000000.0
2007-01-24 20:08:00,1.53081,1.53081,1.5304,1.53063,30600000.0
2007-01-24 20:09:00,1.53073,1.53078,1.53073,1.53076,18600000.0
2007-01-24 20:10:00,1.53037,1.53078,1.53037,1.53059,56100000.0
2007-01-24 20:11:00,1.53057,1.53057,1.53031,1.5304,25400000.0
2007-01-24 20:12:00,1.53053,1.53054,1.53008,1.53052,37000000.0
2007-01-24 20:13:00,1.53045,1.53045,1.53008,1.53027,47900000.0
2007-01-24 20:14:00,1.53022,1.53029,1.52976,1.53024,33800000.0
2007-01-24 20:15:00,1.5304,1.53042,1.53013,1.53042,40000000.0
2007-01-24 20:16:00,1.53039,1.53051,1.53018,1.53018,54000001.0
2007-01-24 20:17:00,1.5303,1.53049,1.53004,1.53012,38200000.0
2007-01-24 20:18:00,1.53008,1.53031,1.52999,1.53006,26000000.0
2007-01-24 20:19:00,1.53026,1.53029,1.53013,1.53023,43100000.0
2007-01-24 20:20:00,1.53018,1.5302,1.52978,1.53012,23600000.0
2007-01-24 20:21:00,1.53007,1.53011,1.52995,1.52995,36800000.0
2007-01-24 20:22:00,1.52995,1.53014,1.52995,1.52997,35200000.0
2007-01-24 20:23:00,1.53003,1.53007,1.52961,1.52982,49000001.0
2007-01-24 20:24:00,1.53004,1.53012,1.52994,1.52995,24400000.0
2007-01-24 20:25:00,1.53013,1.53014,1.52981,1.52992,50300000.0
2007-01-24 20:26:00,1.53008,1.5302,1.52975,1.5299,59200000.0
2007-01-24 20:27:00,1.52986,1.52986,1.52908,1.52918,53800001.0
2007-01-24 20:28:00,1.52923,1.52943,1.52894,1.52913,27800000.0
2007-01-24 20:29:00,1.52915,1.52937,1.52891,1.52936,36400000.0
2007-01-24 20:30:00,1.52947,1.52949,1.52932,1.52949,42400000.0
2007-01-24 20:31:00,1.52935,1.52945,1.52902,1.52931,44400000.0
2007-01-24 20:32:00,1.52894,1.52912,1.52852,1.52912,38400000.0
2007-01-24 20:33:00,1.52917,1.52917,1.52883,1.52911,25600000.0
2007-01-24 20:34:00,1.52905,1.52917,1.52892,1.52904,31000000.0
2007-01-24 20:35:00,1.52895,1.5291,1.52854,1.52854,39800000.0
2007-01-24 20:36:00,1.52859,1.52889,1.52856,1.52864,42600000.0
2007-01-24 20:37:00,1.52868,1.5288,1.52852,1.52878,65500000.0
2007-01-24 20:38:00,1.52882,1.52882,1.52858,1.52868,43400001.0
2007-01-24 20:39:00,1.52863,1.52879,1.52837,1.52872,109800000.0
2007-01-24 20:40:00,1.52883,1.52903,1.52883,1.52895,52800000.0
2007-01-24 20:41:00,1.52897,1.52904,1.52868,1.52894,45200000.0
2007-01-24 20:42:00,1.52888,1.52903,1.5285,1.52903,42600000.0
2007-01-24 20:43:00,1.52895,1.5293,1.52888,1.52888,25400000.0
2007-01-24 20:44:00,1.52923,1.52923,1.52879,1.52914,35400000.0
2007-01-24 20:45:00,1.52897,1.52913,1.52893,1.52893,58700000.0
2007-01-24 20:46:00,1.52914,1.52914,1.52896,1.52913,42000000.0
2007-01-24 20:47:00,1.52914,1.52919,1.52875,1.52916,36400000.0
2007-01-24 20:48:00,1.52916,1.52945,1.52915,1.52915,60800000.0
2007-01-24 20:49:00,1.52905,1.52913,1.52905,1.52913,29400000.0
2007-01-24 20:50:00,1.52911,1.5293,1.52909,1.52929,41200000.0
2007-01-24 20:51:00,1.52908,1.52928,1.52906,1.52912,22800000.0
2007-01-24 20:52:00,1.52919,1.52938,1.52919,1.52929,24800000.0
2007-01-24 20:53:00,1.52903,1.52917,1.52901,1.52905,36600000.0
2007-01-24 20:54:00,1.52884,1.52919,1.52884,1.52914,45800000.0
2007-01-24 20:55:00,1.52916,1.5293,1.52904,1.5293,25200000.0
2007-01-24 20:56:00,1.52926,1.52942,1.52925,1.52929,23400000.0
2007-01-24 20:57:00,1.52923,1.52924,1.52909,1.52911,46100000.0
2007-01-24 20:58:00,1.52922,1.52922,1.52903,1.52914,42400000.0
2007-01-24 20:59:00,1.52907,1.52935,1.52907,1.52931,40000000.0
2007-01-24 21:00:00,1.52918,1.52935,1.52897,1.52923,33400000.0
2007-01-24 21:01:00,1.52918,1.52939,1.5288,1.5288,25600000.0
2007-01-24 21:02:00,1.52925,1.52948,1.529,1.52933,46600000.0
2007-01-24 21:03:00,1.52941,1.52951,1.52931,1.52935,23200000.0
2007-01-24 21:04:00,1.52948,1.52948,1.52934,1.52945,40200000.0
2007-01-24 21:05:00,1.52907,1.52943,1.52904,1.52919,48600000.0
2007-01-24 21:06:00,1.52916,1.52921,1.52897,1.52921,29200000.0
2007-01-24 21:07:00,1.52922,1.52924,1.52908,1.52916,28200000.0
2007-01-24 21:08:00,1.52901,1.52903,1.52875,1.52903,26800000.0
2007-01-24 21:09:00,1.5292,1.52938,1.52909,1.52937,40000000.0
2007-01-24 21:10:00,1.52943,1.52945,1.5292,1.5293,30300000.0
2007-01-24 21:11:00,1.52935,1.52956,1.52913,1.52927,46600000.0
2007-01-24 21:12:00,1.52936,1.52956,1.52932,1.52939,54800000.0
2007-01-24 21:13:00,1.52933,1.52942,1.52916,1.52917,68800000.0
2007-01-24 21:14:00,1.52918,1.52934,1.52911,1.52911,33600000.0
2007-01-24 21:15:00,1.52904,1.52914,1.52896,1.52907,53200000.0
2007-01-24 21:16:00,1.52875,1.52907,1.52875,1.52905,46800001.0
2007-01-24 21:17:00,1.52901,1.52916,1.52869,1.52877,29200000.0
2007-01-24 21:18:00,1.52918,1.52918,1.52853,1.52901,29400000.0
2007-01-24 21:19:00,1.52914,1.52915,1.52891,1.52898,22600000.0
2007-01-24 21:20:00,1.52904,1.52921,1.52897,1.52904,47000000.0
2007-01-24 21:21:00,1.52902,1.52925,1.52902,1.52909,37400000.0
2007-01-24 21:22:00,1.52869,1.52917,1.52869,1.52912,50800001.0
2007-01-24 21:23:00,1.52911,1.52926,1.52873,1.52873,60700000.0
2007-01-24 21:24:00,1.52914,1.52945,1.52901,1.52915,49600000.0
2007-01-24 21:25:00,1.52918,1.52938,1.52896,1.52896,44000000.0
2007-01-24 21:26:00,1.52921,1.5293,1.52906,1.52907,39900000.0
2007-01-24 21:27:00,1.52905,1.52909,1.52887,1.52887,34400000.0
2007-01-24 21:28:00,1.52873,1.52899,1.52843,1.52899,20800000.0
2007-01-24 21:29:00,1.52919,1.52919,1.529,1.52913,42800000.0
2007-01-24 21:30:00,1.52914,1.52914,1.52891,1.52891,44500000.0
2007-01-24 21:31:00,1.52895,1.52908,1.52878,1.52907,33900000.0
2007-01-24 21:32:00,1.52919,1.52919,1.52904,1.52909,46400000.0
2007-01-24 21:33:00,1.52919,1.52927,1.52905,1.52923,38800000.0
2007-01-24 21:34:00,1.52923,1.52929,1.52916,1.52929,33300000.0
2007-01-24 21:35:00,1.52926,1.52938,1.52897,1.52938,38700000.0
2007-01-24 21:36:00,1.52953,1.52973,1.52924,1.52973,30000000.0
2007-01-24 21:37:00,1.52973,1.52973,1.52957,1.52968,23400000.0
2007-01-24 21:38:00,1.52956,1.52962,1.52938,1.5296,38000000.0
2007-01-24 21:39:00,1.5294,1.52973,1.5294,1.52973,21400000.0
2007-01-24 21:40:00,1.52957,1.52978,1.52957,1.52978,47500000.0
2007-01-24 21:41:00,1.52975,1.52978,1.52951,1.52974,28600000.0
2007-01-24 21:42:00,1.52968,1.52968,1.52908,1.52908,25400000.0
2007-01-24 21:43:00,1.52925,1.52925,1.52898,1.52917,71100002.0
2007-01-24 21:44:00,1.52912,1.52956,1.529,1.52944,14800000.0
2007-01-24 21:45:00,1.52956,1.52966,1.52947,1.52947,28600000.0
2007-01-24 21:46:00,1.52947,1.52953,1.52914,1.52914,58800001.0
2007-01-24 21:47:00,1.52913,1.52928,1.52903,1.52903,47100000.0
2007-01-24 21:48:00,1.52894,1.52894,1.52838,1.52857,66900000.0
2007-01-24 21:49:00,1.52862,1.52862,1.52845,1.52861,26000000.0
2007-01-24 21:50:00,1.52867,1.52883,1.52852,1.52861,39400000.0
2007-01-24 21:51:00,1.52854,1.52887,1.52854,1.52883,51800000.0
2007-01-24 21:52:00,1.52874,1.52899,1.52871,1.52889,35600000.0
2007-01-24 21:53:00,1.52881,1.52893,1.5286,1.5286,32800000.0
2007-01-24 21:54:00,1.52853,1.52885,1.52853,1.52868,51600000.0
2007-01-24 21:55:00,1.52878,1.52886,1.52858,1.52886,41000000.0
2007-01-24 21:56:00,1.5288,1.52889,1.52841,1.5286,58800000.0
2007-01-24 21:57:00,1.52853,1.52862,1.52803,1.52826,42000000.0
2007-01-24 21:58:00,1.52805,1.52817,1.52792,1.52792,40900000.0
2007-01-24 21:59:00,1.52803,1.52803,1.52761,1.52766,32400000.0
2007-01-24 22:00:00,1.52753,1.52766,1.52736,1.5275,51600000.0
2007-01-24 22:01:00,1.52713,1.52733,1.52702,1.52717,35400000.0
2007-01-24 22:02:00,1.52713,1.52717,1.52697,1.52701,27600000.0
2007-01-24 22:03:00,1.52721,1.52727,1.52698,1.52715,16400000.0
2007-01-24 22:04:00,1.52695,1.52732,1.52669,1.52731,30600000.0
2007-01-24 22:05:00,1.52768,1.52772,1.52743,1.52767,45600001.0
2007-01-24 22:06:00,1.52778,1.5278,1.52742,1.52773,46400000.0
2007-01-24 22:07:00,1.52756,1.5277,1.52736,1.52738,33100000.0
2007-01-24 22:08:00,1.52707,1.52754,1.52707,1.52754,35600001.0
2007-01-24 22:09:00,1.5274,1.52754,1.52718,1.52739,27000000.0
2007-01-24 22:10:00,1.52745,1.52754,1.52732,1.52752,47200000.0
2007-01-24 22:11:00,1.52752,1.52768,1.52741,1.52752,44200000.0
2007-01-24 22:12:00,1.52784,1.52818,1.52773,1.52805,63000000.0
2007-01-24 22:13:00,1.52816,1.52824,1.52816,1.52819,27900000.0
2007-01-24 22:14:00,1.52808,1.52838,1.52797,1.52828,46800000.0
2007-01-24 22:15:00,1.52824,1.52839,1.52804,1.52812,51500000.0
2007-01-24 22:16:00,1.52813,1.5283,1.52794,1.52794,26800000.0
2007-01-24 22:17:00,1.52823,1.52835,1.52808,1.52818,33000001.0
2007-01-24 22:18:00,1.52824,1.52824,1.52786,1.52792,41600000.0
2007-01-24 22:19:00,1.52794,1.52805,1.52791,1.52792,24600000.0
2007-01-24 22:20:00,1.52784,1.52795,1.52766,1.52795,40800000.0
2007-01-24 22:21:00,1.52782,1.52815,1.52763,1.52799,44800000.0
2007-01-24 22:22:00,1.52807,1.52814,1.52791,1.528,43200000.0
2007-01-24 22:23:00,1.52817,1.52823,1.528,1.528,22400000.0
2007-01-24 22:24:00,1.52819,1.52823,1.52794,1.52823,35200000.0
2007-01-24 22:25:00,1.52817,1.52827,1.52807,1.52822,29600000.0
2007-01-24 22:26:00,1.52789,1.52819,1.52789,1.52819,20200000.0
2007-01-24 22:27:00,1.52801,1.52811,1.52767,1.52794,29000000.0
2007-01-24 22:28:00,1.52788,1.52827,1.52788,1.52826,38600000.0
2007-01-24 22:29:00,1.5283,1.5283,1.52808,1.52824,27200000.0
2007-01-24 22:30:00,1.52816,1.52819,1.52803,1.52803,49600001.0
2007-01-24 22:31:00,1.52829,1.52864,1.52783,1.52836,35400000.0
2007-01-24 22:32:00,1.52815,1.52833,1.52809,1.52833,43000000.0
2007-01-24 22:33:00,1.52833,1.52849,1.5283,1.52837,43600000.0
2007-01-24 22:34:00,1.52844,1.52851,1.52809,1.52818,43100000.0
2007-01-24 22:35:00,1.5283,1.52847,1.5283,1.52832,50100001.0
2007-01-24 22:36:00,1.52836,1.5286,1.52777,1.52777,43200000.0
2007-01-24 22:37:00,1.5283,1.52846,1.52804,1.5284,53600000.0
2007-01-24 22:38:00,1.52845,1.52854,1.528,1.52812,31800000.0
2007-01-24 22:39:00,1.52799,1.52802,1.52782,1.5279,35100000.0
2007-01-24 22:40:00,1.52798,1.52814,1.52774,1.52774,35400000.0
2007-01-24 22:41:00,1.52792,1.52824,1.52792,1.52817,39000000.0
2007-01-24 22:42:00,1.52819,1.52833,1.52804,1.52814,26800000.0
2007-01-24 22:43:00,1.52827,1.5283,1.52811,1.52826,30400000.0
2007-01-24 22:44:00,1.52796,1.52814,1.5278,1.52814,47700000.0
2007-01-24 22:45:00,1.52816,1.52816,1.52803,1.52816,35400000.0
2007-01-24 22:46:00,1.5281,1.5283,1.52807,1.52807,31400000.0
2007-01-24 22:47:00,1.52826,1.52826,1.528,1.5281,37800000.0
2007-01-24 22:48:00,1.52793,1.5283,1.52793,1.52817,35200000.0
2007-01-24 22:49:00,1.52808,1.52837,1.52794,1.52822,15800000.0
2007-01-24 22:50:00,1.52813,1.52813,1.52768,1.52768,19800000.0
2007-01-24 22:51:00,1.52801,1.52819,1.52783,1.52805,23400000.0
2007-01-24 22:52:00,1.52795,1.52795,1.52759,1.52764,47000000.0
2007-01-24 22:53:00,1.5278,1.5279,1.52746,1.5277,56400000.0
2007-01-24 22:54:00,1.52767,1.52771,1.52746,1.52746,26700000.0
2007-01-24 22:55:00,1.52782,1.52782,1.52752,1.52752,28200000.0
2007-01-24 22:56:00,1.52767,1.5278,1.5276,1.5278,30600000.0
2007-01-24 22:57:00,1.52778,1.52778,1.52735,1.52735,42200000.0
2007-01-24 22:58:00,1.52775,1.52783,1.52753,1.52753,29400000.0
2007-01-24 22:59:00,1.52759,1.52771,1.52746,1.52769,47400000.0
2007-01-24 23:00:00,1.5275,1.52755,1.52723,1.52723,28400000.0
2007-01-24 23:01:00,1.52735,1.52748,1.52693,1.52737,38500000.0
2007-01-24 23:02:00,1.52725,1.52739,1.52712,1.52726,42600000.0
2007-01-24 23:03:00,1.52736,1.52748,1.52718,1.52726,48200000.0
2007-01-24 23:04:00,1.52744,1.52769,1.52729,1.52769,19800000.0
2007-01-24 23:05:00,1.52765,1.52785,1.52762,1.52785,26200000.0
2007-01-24 23:06:00,1.52752,1.52752,1.5271,1.52751,55000000.0
2007-01-24 23:07:00,1.52735,1.52755,1.52735,1.52742,30800000.0
2007-01-24 23:08:00,1.52739,1.52758,1.5273,1.52735,47000000.0
2007-01-24 23:09:00,1.52747,1.52764,1.5274,1.5274,39000000.0
2007-01-24 23:10:00,1.52721,1.52755,1.52708,1.52729,50100000.0
2007-01-24 23:11:00,1.52736,1.52737,1.52714,1.52716,54400000.0
2007-01-24 23:12:00,1.5272,1.5272,1.52705,1.52718,34100000.0
2007-01-24 23:13:00,1.52639,1.52711,1.52639,1.52693,35900000.0
2007-01-24 23:14:00,1.52706,1.52716,1.52702,1.52709,34600000.0
2007-01-24 23:15:00,1.52705,1.52705,1.52625,1.52681,69800002.0
2007-01-24 23:16:00,1.52696,1.52723,1.52696,1.527,44200000.0
2007-01-24 23:17:00,1.52695,1.52709,1.5268,1.52686,44600000.0
2007-01-24 23:18:00,1.52695,1.52707,1.52664,1.52683,41900000.0
2007-01-24 23:19:00,1.52681,1.52704,1.52678,1.52687,52600000.0
2007-01-24 23:20:00,1.52697,1.52714,1.52665,1.52702,70600001.0
2007-01-24 23:21:00,1.52688,1.5272,1.52688,1.527,32800000.0
2007-01-24 23:22:00,1.52699,1.52701,1.52663,1.52684,47200001.0
2007-01-24 23:23:00,1.52685,1.52702,1.52673,1.52674,39300000.0
2007-01-24 23:24:00,1.52679,1.52708,1.52679,1.52681,32000000.0
2007-01-24 23:25:00,1.52686,1.52693,1.52664,1.52664,35100000.0
2007-01-24 23:26:00,1.52664,1.52701,1.5265,1.52701,64600000.0
2007-01-24 23:27:00,1.52676,1.52676,1.52665,1.52666,42400000.0
2007-01-24 23:28:00,1.5267,1.52684,1.52645,1.52645,54200001.0
2007-01-24 23:29:00,1.52667,1.5269,1.5264,1.52662,47400000.0
2007-01-24 23:30:00,1.52679,1.52724,1.52679,1.52709,25600000.0
2007-01-24 23:31:00,1.52734,1.52736,1.52695,1.52736,39900000.0
2007-01-24 23:32:00,1.52715,1.5274,1.52715,1.5274,49800000.0
2007-01-24 23:33:00,1.52732,1.52747,1.52732,1.52744,32400000.0
2007-01-24 23:34:00,1.52747,1.52755,1.52727,1.52732,56200000.0
2007-01-24 23:35:00,1.52756,1.52756,1.52727,1.52732,15000000.0
2007-01-24 23:36:00,1.52762,1.52763,1.52747,1.52747,44800000.0
2007-01-24 23:37:00,1.52754,1.52759,1.52752,1.52758,28200000.0
2007-01-24 23:38:00,1.52758,1.52766,1.5275,1.52765,42700000.0
2007-01-24 23:39:00,1.5275,1.5276,1.52744,1.52757,35200000.0
2007-01-24 23:40:00,1.52781,1.52781,1.52738,1.52738,45700000.0
2007-01-24 23:41:00,1.52769,1.52799,1.52736,1.52736,50100000.0
2007-01-24 23:42:00,1.52775,1.52777,1.52755,1.52769,27000000.0
2007-01-24 23:43:00,1.52763,1.52765,1.52717,1.52762,47100000.0
2007-01-24 23:44:00,1.52776,1.52778,1.52755,1.52778,47300000.0
2007-01-24 23:45:00,1.52767,1.52777,1.52736,1.52767,38900000.0
2007-01-24 23:46:00,1.52772,1.52772,1.52747,1.52753,41600000.0
2007-01-24 23:47:00,1.52764,1.52778,1.52753,1.5277,46200000.0
2007-01-24 23:48:00,1.52779,1.52779,1.52748,1.52763,43600000.0
2007-01-24 23:49:00,1.52777,1.52783,1.52737,1.52744,35400000.0
2007-01-24 23:50:00,1.52759,1.5279,1.52752,1.52788,37400000.0
2007-01-24 23:51:00,1.52806,1.52806,1.52759,1.52774,51400000.0
2007-01-24 23:52:00,1.52775,1.52775,1.52736,1.52765,27800000.0
2007-01-24 23:53:00,1.52814,1.52814,1.52777,1.52795,39000000.0
2007-01-24 23:54:00,1.52809,1.52809,1.52743,1.52743,31400000.0
2007-01-24 23:55:00,1.52794,1.5282,1.52794,1.5282,31400000.0
2007-01-24 23:56:00,1.52843,1.52843,1.52807,1.52822,40800000.0
2007-01-24 23:57:00,1.52841,1.52856,1.52838,1.52856,32300000.0
2007-01-24 23:58:00,1.52858,1.52889,1.52839,1.52889,38700000.0
2007-01-24 23:59:00,1.5287,1.52876,1.52836,1.52854,33600000.0
2007-01-25 00:00:00,1.52857,1.52876,1.52829,1.52868,53000000.0
2007-01-25 00:01:00,1.52895,1.52898,1.52873,1.5289,40200000.0
2007-01-25 00:02:00,1.52897,1.5291,1.52854,1.52883,53600000.0
2007-01-25 00:03:00,1.52838,1.52854,1.52833,1.52846,44400000.0
2007-01-25 00:04:00,1.52822,1.52822,1.52803,1.52803,32400000.0
2007-01-25 00:05:00,1.52808,1.5283,1.52799,1.52799,39000001.0
2007-01-25 00:06:00,1.52822,1.5284,1.52817,1.52833,38500000.0
2007-01-25 00:07:00,1.52815,1.52825,1.52797,1.52808,45200000.0
2007-01-25 00:08:00,1.52816,1.52816,1.5278,1.52802,50400000.0
2007-01-25 00:09:00,1.52785,1.52801,1.52761,1.52781,61400001.0
2007-01-25 00:10:00,1.52804,1.52804,1.52785,1.5279,27400000.0
2007-01-25 00:11:00,1.52797,1.52802,1.5277,1.52791,38200000.0
2007-01-25 00:12:00,1.52798,1.52798,1.52753,1.52754,31700000.0
2007-01-25 00:13:00,1.52776,1.52793,1.52754,1.52788,31600000.0
2007-01-25 00:14:00,1.52786,1.52808,1.52772,1.52808,43400000.0
2007-01-25 00:15:00,1.52789,1.52805,1.52788,1.52788,37600000.0
2007-01-25 00:16:00,1.52814,1.52827,1.52767,1.52768,46200000.0
2007-01-25 00:17:00,1.52782,1.52802,1.52781,1.52802,36900000.0
2007-01-25 00:18:00,1.528,1.528,1.52768,1.52768,30000000.0
2007-01-25 00:19:00,1.52759,1.52768,1.52737,1.52752,29200000.0
2007-01-25 00:20:00,1.52748,1.52761,1.52716,1.52716,26400000.0
2007-01-25 00:21:00,1.52771,1.5278,1.52759,1.52768,21800000.0
2007-01-25 00:22:00,1.52752,1.52768,1.5275,1.52764,31800000.0
2007-01-25 00:23:00,1.52766,1.52804,1.52739,1.52763,52800000.0
2007-01-25 00:24:00,1.52782,1.52783,1.52757,1.52783,51800000.0
2007-01-25 00:25:00,1.52772,1.52795,1.52766,1.52785,60200000.0
2007-01-25 00:26:00,1.52782,1.52782,1.5276,1.52762,34800000.0
2007-01-25 00:27:00,1.52759,1.5278,1.52759,1.52772,30400000.0
2007-01-25 00:28:00,1.52784,1.52794,1.52767,1.52789,52800000.0
2007-01-25 00:29:00,1.52775,1.5279,1.52768,1.52775,36600000.0
2007-01-25 00:30:00,1.52759,1.52808,1.52759,1.52775,35000000.0
2007-01-25 00:31:00,1.52774,1.52776,1.52768,1.52768,34200000.0
2007-01-25 00:32:00,1.5277,1.52798,1.5277,1.52775,27200000.0
2007-01-25 00:33:00,1.528,1.528,1.5277,1.5279,27800000.0
2007-01-25 00:34:00,1.52775,1.52778,1.52753,1.52753,45700000.0
2007-01-25 00:35:00,1.52788,1.5279,1.52775,1.52788,38600000.0
2007-01-25 00:36:00,1.52777,1.52779,1.52764,1.52779,19800000.0
2007-01-25 00:37:00,1.52787,1.52787,1.52772,1.52772,36400000.0
2007-01-25 00:38:00,1.52766,1.52769,1.52732,1.52733,39800001.0
2007-01-25 00:39:00,1.52735,1.52775,1.5273,1.5274,39600000.0
2007-01-25 00:40:00,1.52748,1.52758,1.52725,1.52725,36300000.0
2007-01-25 00:41:00,1.52728,1.52741,1.52713,1.52738,52500000.0
2007-01-25 00:42:00,1.52742,1.52755,1.52742,1.52749,49800000.0
2007-01-25 00:43:00,1.52724,1.52764,1.527,1.52764,25600000.0
2007-01-25 00:44:00,1.52802,1.52802,1.52786,1.52789,27800000.0
2007-01-25 00:45:00,1.528,1.52811,1.52776,1.52778,55600000.0
2007-01-25 00:46:00,1.52781,1.52799,1.52773,1.52777,35400000.0
2007-01-25 00:47:00,1.52776,1.52786,1.5276,1.52762,31400000.0
2007-01-25 00:48:00,1.52743,1.52784,1.52743,1.52773,21400000.0
2007-01-25 00:49:00,1.52784,1.52784,1.52744,1.52763,45200000.0
2007-01-25 00:50:00,1.5277,1.52793,1.52768,1.52775,23600000.0
2007-01-25 00:51:00,1.52765,1.52769,1.52747,1.52761,50500000.0
2007-01-25 00:52:00,1.52739,1.52756,1.52708,1.52728,35400000.0
2007-01-25 00:53:00,1.52707,1.5273,1.52705,1.5273,33600000.0
2007-01-25 00:54:00,1.52692,1.52738,1.52692,1.52738,47000000.0
2007-01-25 00:55:00,1.52717,1.52727,1.52681,1.52727,34900000.0
2007-01-25 00:56:00,1.52726,1.52734,1.52713,1.52728,49300000.0
2007-01-25 00:57:00,1.52737,1.52737,1.52669,1.52669,22200000.0
2007-01-25 00:58:00,1.52693,1.52702,1.52683,1.52686,31200000.0
2007-01-25 00:59:00,1.52713,1.52725,1.52713,1.52725,37500000.0
2007-01-25 01:00:00,1.52724,1.52751,1.52708,1.52736,22400000.0
2007-01-25 01:01:00,1.52733,1.52754,1.52719,1.52719,50000000.0
2007-01-25 01:02:00,1.52705,1.52714,1.52636,1.52636,46800000.0
2007-01-25 01:03:00,1.52685,1.52685,1.52656,1.52675,46000000.0
2007-01-25 01:04:00,1.52677,1.52683,1.52668,1.52669,28300000.0
2007-01-25 01:05:00,1.5268,1.52689,1.52667,1.52667,37200000.0
2007-01-25 01:06:00,1.52676,1.52676,1.52644,1.52667,48600000.0
2007-01-25 01:07:00,1.52668,1.52677,1.5265,1.5266,25200000.0
2007-01-25 01:08:00,1.52677,1.52685,1.5264,1.5264,23200000.0
2007-01-25 01:09:00,1.52673,1.5268,1.52656,1.52677,40000000.0
2007-01-25 01:10:00,1.52672,1.52686,1.52646,1.52669,47300000.0
2007-01-25 01:11:00,1.52667,1.5268,1.52667,1.52678,24400000.0
2007-01-25 01:12:00,1.52664,1.52682,1.52639,1.52667,35000000.0
2007-01-25 01:13:00,1.52681,1.5269,1.52652,1.5269,31600000.0
2007-01-25 01:14:00,1.52656,1.52663,1.5262,1.52623,33000000.0
2007-01-25 01:15:00,1.52613,1.52614,1.5259,1.52611,24000000.0
2007-01-25 01:16:00,1.52636,1.52643,1.52617,1.52617,63500000.0
2007-01-25 01:17:00,1.52611,1.52611,1.5258,1.52595,26900000.0
2007-01-25 01:18:00,1.52587,1.52587,1.52546,1.52584,25500000.0
2007-01-25 01:19:00,1.52585,1.52609,1.52576,1.52591,35200000.0
2007-01-25 01:20:00,1.52596,1.52604,1.52547,1.52604,35500000.0
2007-01-25 01:21:00,1.52591,1.52643,1.52591,1.52629,37400000.0
2007-01-25 01:22:00,1.52638,1.52639,1.52591,1.52605,33000000.0
2007-01-25 01:23:00,1.52612,1.52632,1.52595,1.52595,37600000.0
2007-01-25 01:24:00,1.52625,1.52641,1.52615,1.52626,31400000.0
2007-01-25 01:25:00,1.52669,1.52681,1.52644,1.52671,35200000.0
2007-01-25 01:26:00,1.5266,1.52688,1.52657,1.52688,53400000.0
2007-01-25 01:27:00,1.52696,1.52696,1.52674,1.52695,38100000.0
2007-01-25 01:28:00,1.52674,1.52692,1.52656,1.52683,49800000.0
2007-01-25 01:29:00,1.52695,1.527,1.5269,1.5269,35200000.0
2007-01-25 01:30:00,1.52715,1.52715,1.52662,1.52691,47900000.0
2007-01-25 01:31:00,1.52685,1.52703,1.52685,1.5269,37800000.0
2007-01-25 01:32:00,1.52679,1.52701,1.52669,1.52677,41000001.0
2007-01-25 01:33:00,1.52678,1.52717,1.52678,1.52717,28400000.0
2007-01-25 01:34:00,1.52716,1.52716,1.52669,1.52699,44600000.0
2007-01-25 01:35:00,1.52701,1.52724,1.52678,1.52678,47200000.0
2007-01-25 01:36:00,1.527,1.52712,1.52698,1.52698,30600000.0
2007-01-25 01:37:00,1.52715,1.52741,1.5269,1.5273,55200000.0
2007-01-25 01:38:00,1.52715,1.52735,1.52712,1.52734,37600000.0
2007-01-25 01:39:00,1.52718,1.52729,1.52681,1.52708,59200000.0
2007-01-25 01:40:00,1.52701,1.52705,1.5269,1.52698,56200002.0
2007-01-25 01:41:00,1.5269,1.52716,1.52685,1.52693,78400001.0
2007-01-25 01:42:00,1.52711,1.52728,1.527,1.52717,26300000.0
2007-01-25 01:43:00,1.52715,1.5272,1.52662,1.52708,42500000.0
2007-01-25 01:44:00,1.52718,1.52729,1.52695,1.52726,24400000.0
2007-01-25 01:45:00,1.52736,1.52753,1.52732,1.52733,42400000.0
2007-01-25 01:46:00,1.52735,1.52752,1.52722,1.52734,27800000.0
2007-01-25 01:47:00,1.52737,1.52743,1.52711,1.52711,25600000.0
2007-01-25 01:48:00,1.52729,1.52767,1.52723,1.52723,40800000.0
2007-01-25 01:49:00,1.52762,1.52778,1.52722,1.52767,41700000.0
2007-01-25 01:50:00,1.52765,1.52784,1.52732,1.52782,30000000.0
2007-01-25 01:51:00,1.52781,1.52782,1.5277,1.52772,23800000.0
2007-01-25 01:52:00,1.52776,1.5278,1.52755,1.52755,46800000.0
2007-01-25 01:53:00,1.52768,1.5277,1.52755,1.52756,39000000.0
2007-01-25 01:54:00,1.52747,1.5279,1.5274,1.52762,35200000.0
2007-01-25 01:55:00,1.52742,1.5275,1.52728,1.52728,45600001.0
2007-01-25 01:56:00,1.52749,1.52779,1.52742,1.52757,46900000.0
2007-01-25 01:57:00,1.52761,1.52777,1.52753,1.52754,37200000.0
2007-01-25 01:58:00,1.52748,1.52755,1.5272,1.52722,35400000.0
2007-01-25 01:59:00,1.52751,1.52764,1.52748,1.52764,73600001.0
2007-01-25 02:00:00,1.52735,1.52751,1.52719,1.52719,47800000.0
2007-01-25 02:01:00,1.52698,1.52698,1.52662,1.52668,37200000.0
2007-01-25 02:02:00,1.52682,1.52745,1.52682,1.52734,84100000.0
2007-01-25 02:03:00,1.52751,1.52767,1.52745,1.52753,87800000.0
2007-01-25 02:04:00,1.52742,1.52757,1.52733,1.52733,57400000.0
2007-01-25 02:05:00,1.52716,1.52716,1.52678,1.52683,70600000.0
2007-01-25 02:06:00,1.52697,1.52721,1.52674,1.52721,68500000.0
2007-01-25 02:07:00,1.5272,1.52722,1.52669,1.52697,183800002.0
2007-01-25 02:08:00,1.52688,1.52698,1.52686,1.52693,47800000.0
2007-01-25 02:09:00,1.52671,1.52697,1.52651,1.52693,163800000.0
2007-01-25 02:10:00,1.52686,1.52727,1.52673,1.527,164000000.0
2007-01-25 02:11:00,1.527,1.52703,1.52689,1.52689,34900000.0
2007-01-25 02:12:00,1.52686,1.52692,1.52684,1.52691,48300000.0
2007-01-25 02:13:00,1.52683,1.52692,1.52681,1.52689,37200000.0
2007-01-25 02:14:00,1.5269,1.52696,1.52661,1.52679,149700000.0
2007-01-25 02:15:00,1.52676,1.52689,1.52661,1.5268,214000000.0
2007-01-25 02:16:00,1.52707,1.52715,1.52691,1.52714,44600000.0
2007-01-25 02:17:00,1.52695,1.52718,1.52678,1.5268,184000000.0
2007-01-25 02:18:00,1.5269,1.52718,1.52645,1.52675,30600000.0
2007-01-25 02:19:00,1.52674,1.52724,1.52673,1.52693,46600000.0
2007-01-25 02:20:00,1.52705,1.5273,1.52702,1.52719,48900000.0
2007-01-25 02:21:00,1.52684,1.52707,1.52666,1.52707,45300000.0
2007-01-25 02:22:00,1.52675,1.52702,1.52675,1.52702,48500000.0
2007-01-25 02:23:00,1.52692,1.52712,1.52688,1.52689,44000001.0
2007-01-25 02:24:00,1.52673,1.52691,1.52659,1.5269,37800000.0
2007-01-25 02:25:00,1.52686,1.52709,1.52678,1.52681,103200000.0
2007-01-25 02:26:00,1.52667,1.52717,1.52664,1.52701,85100000.0
2007-01-25 02:27:00,1.52682,1.52682,1.5266,1.52673,51400000.0
2007-01-25 02:28:00,1.52669,1.52686,1.52669,1.52682,40000000.0
2007-01-25 02:29:00,1.52714,1.52716,1.5269,1.52713,44800000.0
2007-01-25 02:30:00,1.52719,1.52721,1.52702,1.52707,41200000.0
2007-01-25 02:31:00,1.52674,1.52674,1.52622,1.52622,60300000.0
2007-01-25 02:32:00,1.52639,1.52664,1.52622,1.52653,42600000.0
2007-01-25 02:33:00,1.52624,1.52634,1.52608,1.52621,238800000.0
2007-01-25 02:34:00,1.52649,1.52649,1.52609,1.52634,36200000.0
2007-01-25 02:35:00,1.52633,1.52633,1.52581,1.52583,68100000.0
2007-01-25 02:36:00,1.52601,1.52619,1.52587,1.526,32600000.0
2007-01-25 02:37:00,1.52555,1.52567,1.52545,1.52545,68400000.0
2007-01-25 02:38:00,1.52547,1.52566,1.52547,1.52566,51500000.0
2007-01-25 02:39:00,1.52577,1.52577,1.5256,1.52575,30800000.0
2007-01-25 02:40:00,1.52588,1.52603,1.52578,1.52581,40000000.0
2007-01-25 02:41:00,1.5258,1.52622,1.5258,1.52612,54600000.0
2007-01-25 02:42:00,1.52622,1.52622,1.52609,1.52609,46200000.0
2007-01-25 02:43:00,1.52606,1.52613,1.52602,1.52613,28400000.0
2007-01-25 02:44:00,1.52611,1.52616,1.52595,1.52613,42100000.0
2007-01-25 02:45:00,1.52566,1.52594,1.52561,1.52566,45400000.0
2007-01-25 02:46:00,1.5255,1.52553,1.52533,1.5254,148100000.0
2007-01-25 02:47:00,1.52592,1.52628,1.52559,1.52628,215100000.0
2007-01-25 02:48:00,1.52595,1.52621,1.52586,1.52601,96100000.0
2007-01-25 02:49:00,1.52584,1.52618,1.52559,1.52574,72600000.0
2007-01-25 02:50:00,1.52597,1.52627,1.52571,1.52627,91700000.0
2007-01-25 02:51:00,1.52566,1.52584,1.52554,1.52577,78200000.0
2007-01-25 02:52:00,1.52617,1.52617,1.526,1.52609,43500000.0
2007-01-25 02:53:00,1.52612,1.52612,1.52571,1.52589,35600000.0
2007-01-25 02:54:00,1.526,1.52611,1.52579,1.52579,54100000.0
2007-01-25 02:55:00,1.52596,1.52604,1.52576,1.52584,34600001.0
2007-01-25 02:56:00,1.52552,1.52575,1.52552,1.52571,56600000.0
2007-01-25 02:57:00,1.52582,1.52593,1.52582,1.52593,37800000.0
2007-01-25 02:58:00,1.52592,1.52605,1.52584,1.52605,59400000.0
2007-01-25 02:59:00,1.52586,1.52594,1.52554,1.52554,82000001.0
2007-01-25 03:00:00,1.52562,1.52576,1.52559,1.52571,148900001.0
2007-01-25 03:01:00,1.52573,1.52584,1.52569,1.52583,55600000.0
2007-01-25 03:02:00,1.52589,1.52589,1.52573,1.52583,44000000.0
2007-01-25 03:03:00,1.52582,1.52593,1.52571,1.52593,72000001.0
2007-01-25 03:04:00,1.52599,1.52637,1.52589,1.52602,52600001.0
2007-01-25 03:05:00,1.52602,1.52606,1.52594,1.52604,48000000.0
2007-01-25 03:06:00,1.52608,1.52626,1.52605,1.52626,57800000.0
2007-01-25 03:07:00,1.52632,1.52679,1.52624,1.52648,108100001.0
2007-01-25 03:08:00,1.52638,1.52638,1.52585,1.52596,60800000.0
2007-01-25 03:09:00,1.52631,1.52658,1.52608,1.52658,30200000.0
2007-01-25 03:10:00,1.52618,1.52659,1.52618,1.52659,29200000.0
2007-01-25 03:11:00,1.52613,1.52624,1.52613,1.5262,46100000.0
2007-01-25 03:12:00,1.52643,1.52651,1.52611,1.52639,36800000.0
2007-01-25 03:13:00,1.52623,1.5266,1.52622,1.52657,36200000.0
2007-01-25 03:14:00,1.52657,1.52688,1.52635,1.52671,30000000.0
2007-01-25 03:15:00,1.52629,1.52676,1.52629,1.52659,32800000.0
2007-01-25 03:16:00,1.52647,1.52665,1.52619,1.52662,44200000.0
2007-01-25 03:17:00,1.52666,1.52672,1.52635,1.52672,48800001.0
2007-01-25 03:18:00,1.52668,1.52691,1.52641,1.52691,47100000.0
2007-01-25 03:19:00,1.52689,1.52705,1.52668,1.52705,40600000.0
2007-01-25 03:20:00,1.52655,1.52706,1.52655,1.52706,39400000.0
2007-01-25 03:21:00,1.52668,1.52675,1.52665,1.52665,44000000.0
2007-01-25 03:22:00,1.52663,1.52669,1.52655,1.52664,55400000.0
2007-01-25 03:23:00,1.52671,1.52684,1.52666,1.52674,107900000.0
2007-01-25 03:24:00,1.5268,1.5268,1.5266,1.5266,62500000.0
2007-01-25 03:25:00,1.52706,1.52706,1.52661,1.52663,23000000.0
2007-01-25 03:26:00,1.52649,1.52666,1.52648,1.52657,132000000.0
2007-01-25 03:27:00,1.52656,1.5266,1.52639,1.52657,104700000.0
2007-01-25 03:28:00,1.52645,1.52647,1.52626,1.52639,32600000.0
2007-01-25 03:29:00,1.52631,1.52631,1.5262,1.52627,50000000.0
2007-01-25 03:30:00,1.52638,1.52647,1.52625,1.52647,55800000.0
2007-01-25 03:31:00,1.52649,1.52678,1.52649,1.52678,44600000.0
2007-01-25 03:32:00,1.52675,1.52695,1.52667,1.52667,31400000.0
2007-01-25 03:33:00,1.52653,1.52666,1.52653,1.52665,47600000.0
2007-01-25 03:34:00,1.52688,1.52709,1.52667,1.52677,32500000.0
2007-01-25 03:35:00,1.52702,1.52716,1.52694,1.52698,64800000.0
2007-01-25 03:36:00,1.52706,1.52733,1.52688,1.52728,43200000.0
2007-01-25 03:37:00,1.52728,1.52744,1.52705,1.52744,23400000.0
2007-01-25 03:38:00,1.52755,1.52762,1.52728,1.52742,45800000.0
2007-01-25 03:39:00,1.52705,1.52706,1.52686,1.52697,77400001.0
2007-01-25 03:40:00,1.5272,1.52769,1.5272,1.52748,123400001.0
2007-01-25 03:41:00,1.5274,1.52758,1.5274,1.52753,124300000.0
2007-01-25 03:42:00,1.52762,1.52764,1.52733,1.52752,79200000.0
2007-01-25 03:43:00,1.52744,1.52756,1.52742,1.52756,23600000.0
2007-01-25 03:44:00,1.52736,1.52747,1.52719,1.52741,39000000.0
2007-01-25 03:45:00,1.52753,1.52766,1.52737,1.52766,34000000.0
2007-01-25 03:46:00,1.52727,1.52727,1.52703,1.52705,45900000.0
2007-01-25 03:47:00,1.52699,1.5272,1.52697,1.52703,46800000.0
2007-01-25 03:48:00,1.52726,1.52737,1.52697,1.52714,29000000.0
2007-01-25 03:49:00,1.52717,1.52717,1.52674,1.52682,51200000.0
2007-01-25 03:50:00,1.52692,1.52698,1.52661,1.5267,107800000.0
2007-01-25 03:51:00,1.52699,1.52704,1.52691,1.52691,42900000.0
2007-01-25 03:52:00,1.52699,1.52705,1.52674,1.52674,81000000.0
2007-01-25 03:53:00,1.52668,1.52682,1.5266,1.5267,61900000.0
2007-01-25 03:54:00,1.5267,1.52721,1.5267,1.52676,26800000.0
2007-01-25 03:55:00,1.52701,1.52723,1.52694,1.52713,35600001.0
2007-01-25 03:56:00,1.52684,1.52692,1.52658,1.52665,40800000.0
2007-01-25 03:57:00,1.52618,1.52643,1.52618,1.52631,153900000.0
2007-01-25 03:58:00,1.52642,1.52734,1.52642,1.5269,311700003.0
2007-01-25 03:59:00,1.5275,1.52771,1.52741,1.52747,170600001.0
2007-01-25 04:00:00,1.52735,1.52753,1.5273,1.5274,61600000.0
2007-01-25 04:01:00,1.52708,1.52708,1.5267,1.5267,115000000.0
2007-01-25 04:02:00,1.52673,1.52673,1.52623,1.52624,113000000.0
2007-01-25 04:03:00,1.52617,1.52622,1.52591,1.52622,115900000.0
2007-01-25 04:04:00,1.52605,1.52609,1.52593,1.52599,131600000.0
2007-01-25 04:05:00,1.52603,1.52673,1.52598,1.52672,194300000.0
2007-01-25 04:06:00,1.52634,1.52675,1.52631,1.52657,122900001.0
2007-01-25 04:07:00,1.52677,1.52677,1.52631,1.52631,168400001.0
2007-01-25 04:08:00,1.52647,1.52664,1.52647,1.52652,20900000.0
2007-01-25 04:09:00,1.52672,1.52683,1.5265,1.52683,31700000.0
2007-01-25 04:10:00,1.52666,1.52673,1.52642,1.52658,119800000.0
2007-01-25 04:11:00,1.52693,1.52725,1.52677,1.52687,39600000.0
2007-01-25 04:12:00,1.52668,1.52688,1.52663,1.52688,65600000.0
2007-01-25 04:13:00,1.5269,1.52712,1.5269,1.52697,63800000.0
2007-01-25 04:14:00,1.52699,1.52709,1.5269,1.52709,103000001.0
2007-01-25 04:15:00,1.52703,1.52725,1.5269,1.52723,66400000.0
2007-01-25 04:16:00,1.52721,1.52738,1.52707,1.52716,101000000.0
2007-01-25 04:17:00,1.52716,1.52716,1.52703,1.52705,39700000.0
2007-01-25 04:18:00,1.52702,1.52724,1.52687,1.52696,140100000.0
2007-01-25 04:19:00,1.52697,1.52717,1.52697,1.52717,49100000.0
2007-01-25 04:20:00,1.52718,1.52755,1.52718,1.52722,216300001.0
2007-01-25 04:21:00,1.52733,1.52737,1.52716,1.52716,41800000.0
2007-01-25 04:22:00,1.52717,1.52754,1.52712,1.52754,39500000.0
2007-01-25 04:23:00,1.52723,1.52726,1.52721,1.52724,45700000.0
2007-01-25 04:24:00,1.52722,1.52732,1.5272,1.52728,135800000.0
2007-01-25 04:25:00,1.52734,1.52805,1.52731,1.52757,215700000.0
2007-01-25 04:26:00,1.52755,1.52755,1.52718,1.52719,127400000.0
2007-01-25 04:27:00,1.52729,1.52745,1.52721,1.52721,58200000.0
2007-01-25 04:28:00,1.52727,1.52732,1.52722,1.52722,58800000.0
2007-01-25 04:29:00,1.52716,1.52742,1.52704,1.52733,78600000.0
2007-01-25 04:30:00,1.52702,1.52735,1.52694,1.5273,107100000.0
2007-01-25 04:31:00,1.52726,1.52741,1.52702,1.52727,29400000.0
2007-01-25 04:32:00,1.52735,1.52735,1.52712,1.52716,30800000.0
2007-01-25 04:33:00,1.52728,1.5273,1.5271,1.5271,47000000.0
2007-01-25 04:34:00,1.52714,1.52714,1.52669,1.52672,48100000.0
2007-01-25 04:35:00,1.52645,1.52663,1.52644,1.52647,69400000.0
2007-01-25 04:36:00,1.52688,1.52727,1.52651,1.52701,223000000.0
2007-01-25 04:37:00,1.5271,1.52721,1.52668,1.52685,101200000.0
2007-01-25 04:38:00,1.52685,1.52704,1.52667,1.52704,66000000.0
2007-01-25 04:39:00,1.52676,1.52714,1.52676,1.52695,57900000.0
2007-01-25 04:40:00,1.5267,1.52701,1.5267,1.52701,25800000.0
2007-01-25 04:41:00,1.52698,1.52728,1.52698,1.52712,59400000.0
2007-01-25 04:42:00,1.52686,1.52711,1.52684,1.52711,65000000.0
2007-01-25 04:43:00,1.52707,1.52707,1.52703,1.52705,69500000.0
2007-01-25 04:44:00,1.52708,1.52754,1.52708,1.5275,30400000.0
2007-01-25 04:45:00,1.52737,1.52737,1.52694,1.52719,40000000.0
2007-01-25 04:46:00,1.52712,1.5273,1.52707,1.52707,49400000.0
2007-01-25 04:47:00,1.52695,1.52731,1.5269,1.52731,77300000.0
2007-01-25 04:48:00,1.52689,1.5272,1.52689,1.52712,59200000.0
2007-01-25 04:49:00,1.52716,1.52742,1.52695,1.52695,81600000.0
2007-01-25 04:50:00,1.52725,1.5273,1.52708,1.52718,49400000.0
2007-01-25 04:51:00,1.52683,1.52683,1.52673,1.52683,26200000.0
2007-01-25 04:52:00,1.5268,1.52732,1.52678,1.52715,39000000.0
2007-01-25 04:53:00,1.52704,1.52749,1.52697,1.52711,51900000.0
2007-01-25 04:54:00,1.52674,1.52706,1.52674,1.52684,42500000.0
2007-01-25 04:55:00,1.52706,1.5272,1.52672,1.5272,42900000.0
2007-01-25 04:56:00,1.52704,1.52706,1.52681,1.52689,26000000.0
2007-01-25 04:57:00,1.5264,1.52684,1.5264,1.52651,29000000.0
2007-01-25 04:58:00,1.52649,1.5268,1.52644,1.52661,44800000.0
2007-01-25 04:59:00,1.52651,1.52669,1.52646,1.5265,92800000.0
2007-01-25 05:00:00,1.5267,1.52676,1.52655,1.52674,43700000.0
2007-01-25 05:01:00,1.52666,1.52686,1.52665,1.52684,31500000.0
2007-01-25 05:02:00,1.52657,1.52662,1.52636,1.52655,34000000.0
2007-01-25 05:03:00,1.52634,1.52654,1.52622,1.52623,175500000.0
2007-01-25 05:04:00,1.52623,1.52638,1.52621,1.52638,216100002.0
2007-01-25 05:05:00,1.52644,1.52656,1.52639,1.52651,177100001.0
2007-01-25 05:06:00,1.52653,1.52655,1.5263,1.52653,143400000.0
2007-01-25 05:07:00,1.52659,1.52698,1.52654,1.52654,264100000.0
2007-01-25 05:08:00,1.52679,1.52691,1.52655,1.52674,278000000.0
2007-01-25 05:09:00,1.5267,1.52716,1.5267,1.52679,230200000.0
2007-01-25 05:10:00,1.52681,1.52705,1.52673,1.52705,253600000.0
2007-01-25 05:11:00,1.52711,1.52718,1.52697,1.52705,135000000.0
2007-01-25 05:12:00,1.52704,1.52704,1.52685,1.52685,129500000.0
2007-01-25 05:13:00,1.5268,1.52696,1.52671,1.52686,151500000.0
2007-01-25 05:14:00,1.52679,1.52679,1.5266,1.52669,242100000.0
2007-01-25 05:15:00,1.52675,1.52684,1.52665,1.52676,42600001.0
2007-01-25 05:16:00,1.52655,1.52672,1.52636,1.52672,190000001.0
2007-01-25 05:17:00,1.5269,1.52708,1.52673,1.52708,147300001.0
2007-01-25 05:18:00,1.52707,1.52707,1.52677,1.52691,229200000.0
2007-01-25 05:19:00,1.52664,1.52702,1.52654,1.52654,244600000.0
2007-01-25 05:20:00,1.52654,1.52671,1.52649,1.52658,235800000.0
2007-01-25 05:21:00,1.52635,1.52683,1.52633,1.52657,314600001.0
2007-01-25 05:22:00,1.52659,1.52678,1.52656,1.52674,236000001.0
2007-01-25 05:23:00,1.52653,1.5266,1.5262,1.5262,175400000.0
2007-01-25 05:24:00,1.52612,1.52613,1.52601,1.52602,168200000.0
2007-01-25 05:25:00,1.52623,1.5264,1.52603,1.52608,264800002.0
2007-01-25 05:26:00,1.52604,1.52622,1.52604,1.52622,146100002.0
2007-01-25 05:27:00,1.52653,1.52674,1.52628,1.52648,180600000.0
2007-01-25 05:28:00,1.52648,1.52668,1.52628,1.5266,258000000.0
2007-01-25 05:29:00,1.52664,1.52693,1.52655,1.5267,270600002.0
2007-01-25 05:30:00,1.52665,1.52682,1.5265,1.5265,196300000.0
2007-01-25 05:31:00,1.52646,1.52685,1.52644,1.52651,76000000.0
2007-01-25 05:32:00,1.52652,1.52663,1.5264,1.52646,149300000.0
2007-01-25 05:33:00,1.52639,1.52639,1.52619,1.52625,161400001.0
2007-01-25 05:34:00,1.52611,1.52629,1.52593,1.52593,243400000.0
2007-01-25 05:35:00,1.52615,1.52632,1.52613,1.52617,94900000.0
2007-01-25 05:36:00,1.52596,1.52612,1.52588,1.52604,194900000.0
2007-01-25 05:37:00,1.52612,1.52619,1.52604,1.52606,265200002.0
2007-01-25 05:38:00,1.5261,1.52636,1.52607,1.52634,155700000.0
2007-01-25 05:39:00,1.52641,1.52647,1.52624,1.52647,151200000.0
2007-01-25 05:40:00,1.52622,1.52649,1.52613,1.52649,223100000.0
2007-01-25 05:41:00,1.52641,1.52654,1.52624,1.52636,114500000.0
2007-01-25 05:42:00,1.52643,1.52643,1.52621,1.52628,230400000.0
2007-01-25 05:43:00,1.52635,1.52637,1.52625,1.52626,86900000.0
2007-01-25 05:44:00,1.52631,1.52648,1.52623,1.52628,99400000.0
2007-01-25 05:45:00,1.52633,1.52662,1.52629,1.52629,133400000.0
2007-01-25 05:46:00,1.5262,1.5265,1.5262,1.5263,199200000.0
2007-01-25 05:47:00,1.52641,1.52658,1.52636,1.5265,199200000.0
2007-01-25 05:48:00,1.52646,1.52695,1.52646,1.52655,277600001.0
2007-01-25 05:49:00,1.5267,1.52673,1.52639,1.52641,183200000.0
2007-01-25 05:50:00,1.52642,1.52673,1.52636,1.52647,271000001.0
2007-01-25 05:51:00,1.5266,1.52677,1.52653,1.52653,176800000.0
2007-01-25 05:52:00,1.52651,1.52673,1.52646,1.52673,172000000.0
2007-01-25 05:53:00,1.52661,1.52665,1.52628,1.52636,95900000.0
2007-01-25 05:54:00,1.52645,1.5267,1.52633,1.52659,235800000.0
2007-01-25 05:55:00,1.5265,1.52657,1.5263,1.52643,247100001.0
2007-01-25 05:56:00,1.5265,1.52667,1.5264,1.52643,126300000.0
2007-01-25 05:57:00,1.52642,1.5265,1.5264,1.52643,174400000.0
2007-01-25 05:58:00,1.52647,1.52647,1.52631,1.52631,167900000.0
2007-01-25 05:59:00,1.52646,1.52651,1.52634,1.52637,96800001.0
2007-01-25 06:00:00,1.52632,1.52633,1.52616,1.52623,201300000.0
2007-01-25 06:01:00,1.52635,1.52647,1.52618,1.52623,145500000.0
2007-01-25 06:02:00,1.52626,1.52649,1.52622,1.52631,238400000.0
2007-01-25 06:03:00,1.52637,1.52656,1.52637,1.52649,49800000.0
2007-01-25 06:04:00,1.52626,1.52632,1.52621,1.52632,186100001.0
2007-01-25 06:05:00,1.52627,1.52633,1.52612,1.52614,376500001.0
2007-01-25 06:06:00,1.52617,1.52633,1.52615,1.52632,85900000.0
2007-01-25 06:07:00,1.52643,1.52663,1.52635,1.52647,335800000.0
2007-01-25 06:08:00,1.52631,1.52661,1.52625,1.52647,466300000.0
2007-01-25 06:09:00,1.52646,1.52676,1.52619,1.52637,366600000.0
2007-01-25 06:10:00,1.52636,1.52655,1.52632,1.52638,301200001.0
2007-01-25 06:11:00,1.52642,1.5266,1.52642,1.5266,378600000.0
2007-01-25 06:12:00,1.52658,1.52683,1.52648,1.52681,303600000.0
2007-01-25 06:13:00,1.52666,1.52679,1.52642,1.52647,386300002.0
2007-01-25 06:14:00,1.52674,1.52693,1.52658,1.52666,368800001.0
2007-01-25 06:15:00,1.52672,1.52691,1.52671,1.52685,154400000.0
2007-01-25 06:16:00,1.52684,1.52696,1.52669,1.52696,219000001.0
2007-01-25 06:17:00,1.52678,1.52695,1.52678,1.52678,193500001.0
2007-01-25 06:18:00,1.52702,1.52725,1.52698,1.52702,249200001.0
2007-01-25 06:19:00,1.52711,1.52732,1.52711,1.52727,179700001.0
2007-01-25 06:20:00,1.52726,1.52748,1.52713,1.52725,277900001.0
2007-01-25 06:21:00,1.52748,1.52752,1.52733,1.52743,248600001.0
2007-01-25 06:22:00,1.52731,1.52753,1.52725,1.52739,243800001.0
2007-01-25 06:23:00,1.52728,1.52752,1.52728,1.52737,331300000.0
2007-01-25 06:24:00,1.52725,1.52736,1.52712,1.52723,340500002.0
2007-01-25 06:25:00,1.52716,1.52716,1.52669,1.52669,241900001.0
2007-01-25 06:26:00,1.52652,1.52665,1.52642,1.52661,398200001.0
2007-01-25 06:27:00,1.52655,1.5266,1.52641,1.52645,347700000.0
2007-01-25 06:28:00,1.52647,1.52657,1.52633,1.52643,349700001.0
2007-01-25 06:29:00,1.52643,1.52656,1.52638,1.52641,101700001.0
2007-01-25 06:30:00,1.52638,1.5266,1.52635,1.52646,263100001.0
2007-01-25 06:31:00,1.52654,1.52666,1.52644,1.52651,133800000.0
2007-01-25 06:32:00,1.52648,1.5266,1.52645,1.52645,182500000.0
2007-01-25 06:33:00,1.52649,1.52656,1.52637,1.52637,281500000.0
2007-01-25 06:34:00,1.52642,1.52657,1.52632,1.52656,220100000.0
2007-01-25 06:35:00,1.52647,1.5269,1.52643,1.52658,145800000.0
2007-01-25 06:36:00,1.52659,1.52662,1.52636,1.52636,57300000.0
2007-01-25 06:37:00,1.52634,1.52647,1.52633,1.5264,213400001.0
2007-01-25 06:38:00,1.52641,1.52681,1.52641,1.52653,119800000.0
2007-01-25 06:39:00,1.5266,1.52665,1.52643,1.52645,30600000.0
2007-01-25 06:40:00,1.52638,1.52638,1.52618,1.52633,124200000.0
2007-01-25 06:41:00,1.52638,1.52646,1.52631,1.52644,185200002.0
2007-01-25 06:42:00,1.52647,1.52649,1.52625,1.52631,327500000.0
2007-01-25 06:43:00,1.52637,1.52649,1.52633,1.52649,128500000.0
2007-01-25 06:44:00,1.5265,1.5265,1.52629,1.52636,317300001.0
2007-01-25 06:45:00,1.52642,1.52651,1.52633,1.52651,184700000.0
2007-01-25 06:46:00,1.52649,1.52671,1.52649,1.52654,204700000.0
2007-01-25 06:47:00,1.5266,1.52672,1.5265,1.52667,288800001.0
2007-01-25 06:48:00,1.52649,1.52674,1.52642,1.52662,27000000.0
2007-01-25 06:49:00,1.52661,1.52689,1.52652,1.52663,233400000.0
2007-01-25 06:50:00,1.52689,1.52699,1.5268,1.52686,52400001.0
2007-01-25 06:51:00,1.52704,1.52704,1.52649,1.52672,46400000.0
2007-01-25 06:52:00,1.5265,1.52666,1.52649,1.52649,227500001.0
2007-01-25 06:53:00,1.52645,1.52668,1.5263,1.5264,225400000.0
2007-01-25 06:54:00,1.52646,1.52671,1.52627,1.52634,396500000.0
2007-01-25 06:55:00,1.52629,1.52654,1.52624,1.52647,326400001.0
2007-01-25 06:56:00,1.5266,1.5266,1.52642,1.52642,29200000.0
2007-01-25 06:57:00,1.52656,1.52665,1.5265,1.5265,99000001.0
2007-01-25 06:58:00,1.52643,1.52644,1.52617,1.52624,222300000.0
2007-01-25 06:59:00,1.52618,1.52647,1.52609,1.52633,311600000.0
2007-01-25 07:00:00,1.52648,1.52656,1.52631,1.52644,103400000.0
2007-01-25 07:01:00,1.52633,1.52661,1.52632,1.5265,280000000.0
2007-01-25 07:02:00,1.52644,1.52658,1.52628,1.52636,389100001.0
2007-01-25 07:03:00,1.5263,1.52631,1.52617,1.52629,159700000.0
2007-01-25 07:04:00,1.52622,1.52633,1.52604,1.52611,325100000.0
2007-01-25 07:05:00,1.5262,1.52623,1.5261,1.5261,110800000.0
2007-01-25 07:06:00,1.52609,1.52621,1.5259,1.52615,223000001.0
2007-01-25 07:07:00,1.52598,1.52605,1.52561,1.52597,211500000.0
2007-01-25 07:08:00,1.52617,1.52617,1.52582,1.52585,260900001.0
2007-01-25 07:09:00,1.52591,1.52591,1.52558,1.52566,217100000.0
2007-01-25 07:10:00,1.52577,1.52609,1.52572,1.52604,460800001.0
2007-01-25 07:11:00,1.52625,1.52646,1.52625,1.52633,365500001.0
2007-01-25 07:12:00,1.52634,1.52668,1.52634,1.52659,309100000.0
2007-01-25 07:13:00,1.5266,1.5266,1.52624,1.52643,269800000.0
2007-01-25 07:14:00,1.52648,1.52668,1.52645,1.5266,493100000.0
2007-01-25 07:15:00,1.52679,1.52696,1.52661,1.52695,245300001.0
2007-01-25 07:16:00,1.52674,1.52681,1.52657,1.52672,198500001.0
2007-01-25 07:17:00,1.5267,1.5267,1.52622,1.52622,225900000.0
2007-01-25 07:18:00,1.52622,1.52641,1.52609,1.52635,457900002.0
2007-01-25 07:19:00,1.52655,1.5268,1.52634,1.5268,338300002.0
2007-01-25 07:20:00,1.52689,1.52708,1.52677,1.52695,453700001.0
2007-01-25 07:21:00,1.52683,1.52696,1.52662,1.52662,281100000.0
2007-01-25 07:22:00,1.52673,1.5269,1.52664,1.5269,356100001.0
2007-01-25 07:23:00,1.52685,1.52693,1.52668,1.52675,440500002.0
2007-01-25 07:24:00,1.52674,1.52679,1.52654,1.52668,330900001.0
2007-01-25 07:25:00,1.52672,1.52679,1.52659,1.5267,352200001.0
2007-01-25 07:26:00,1.52676,1.52686,1.52665,1.52674,314500001.0
2007-01-25 07:27:00,1.52674,1.52699,1.52664,1.52681,174200000.0
2007-01-25 07:28:00,1.52677,1.52683,1.52663,1.52677,262400001.0
2007-01-25 07:29:00,1.52687,1.52694,1.52665,1.52669,206100000.0
2007-01-25 07:30:00,1.52681,1.52696,1.52676,1.52688,553400002.0
2007-01-25 07:31:00,1.52685,1.5273,1.52685,1.52714,244000000.0
2007-01-25 07:32:00,1.52701,1.52704,1.52668,1.52687,440200000.0
2007-01-25 07:33:00,1.5268,1.52707,1.52678,1.52689,346600000.0
2007-01-25 07:34:00,1.52692,1.52692,1.5267,1.5267,254500001.0
2007-01-25 07:35:00,1.52668,1.52686,1.52666,1.52671,279600000.0
2007-01-25 07:36:00,1.52676,1.52698,1.52672,1.52698,437300002.0
2007-01-25 07:37:00,1.52691,1.52695,1.52671,1.52677,206400000.0
2007-01-25 07:38:00,1.52664,1.52687,1.52664,1.52673,36600000.0
2007-01-25 07:39:00,1.52654,1.52664,1.52644,1.52664,389200001.0
2007-01-25 07:40:00,1.52658,1.52674,1.52637,1.52664,314700000.0
2007-01-25 07:41:00,1.52678,1.52703,1.52675,1.52696,632400002.0
2007-01-25 07:42:00,1.52694,1.527,1.52681,1.52685,325300000.0
2007-01-25 07:43:00,1.52687,1.52711,1.52681,1.52681,219300000.0
2007-01-25 07:44:00,1.52677,1.52687,1.52664,1.52679,450600002.0
2007-01-25 07:45:00,1.52691,1.52696,1.52674,1.52679,372000000.0
2007-01-25 07:46:00,1.52671,1.52676,1.5265,1.52667,464300000.0
2007-01-25 07:47:00,1.52675,1.52677,1.52642,1.52642,642500000.0
2007-01-25 07:48:00,1.52644,1.52665,1.52637,1.52644,793100004.0
2007-01-25 07:49:00,1.52634,1.5266,1.52622,1.52648,734300000.0
2007-01-25 07:50:00,1.52645,1.52679,1.52644,1.52662,523600000.0
2007-01-25 07:51:00,1.52676,1.52676,1.52642,1.52662,676600001.0
2007-01-25 07:52:00,1.52671,1.52671,1.52648,1.52655,449700002.0
2007-01-25 07:53:00,1.52641,1.52659,1.52626,1.52647,647700001.0
2007-01-25 07:54:00,1.52646,1.52663,1.52641,1.52651,411900001.0
2007-01-25 07:55:00,1.52661,1.52693,1.52659,1.52671,384400000.0
2007-01-25 07:56:00,1.52673,1.52698,1.52662,1.52673,685900001.0
2007-01-25 07:57:00,1.52663,1.52704,1.52663,1.52676,583500002.0
2007-01-25 07:58:00,1.52676,1.52676,1.52646,1.52646,680600001.0
2007-01-25 07:59:00,1.52663,1.52663,1.52609,1.52616,452700002.0
2007-01-25 08:00:00,1.52616,1.52616,1.5259,1.5261,411500000.0
2007-01-25 08:01:00,1.52587,1.52641,1.52585,1.52606,466600000.0
2007-01-25 08:02:00,1.52603,1.52619,1.52595,1.5261,277700000.0
2007-01-25 08:03:00,1.52599,1.52608,1.5258,1.52587,491700000.0
2007-01-25 08:04:00,1.52586,1.52609,1.52577,1.52588,396900000.0
2007-01-25 08:05:00,1.52585,1.52585,1.52556,1.52558,351400001.0
2007-01-25 08:06:00,1.5258,1.52592,1.52556,1.52585,629300000.0
2007-01-25 08:07:00,1.52569,1.52593,1.52569,1.52586,481200001.0
2007-01-25 08:08:00,1.52593,1.52606,1.52589,1.52602,418700001.0
2007-01-25 08:09:00,1.52597,1.52619,1.5259,1.52607,525000002.0
2007-01-25 08:10:00,1.52605,1.52622,1.52579,1.52622,567000001.0
2007-01-25 08:11:00,1.5262,1.52638,1.52607,1.52618,261800001.0
2007-01-25 08:12:00,1.52614,1.52629,1.52606,1.52617,399200002.0
2007-01-25 08:13:00,1.52614,1.52634,1.52612,1.52634,226400001.0
2007-01-25 08:14:00,1.52631,1.52643,1.52631,1.52633,111800000.0
2007-01-25 08:15:00,1.52628,1.5265,1.52625,1.52644,297400001.0
2007-01-25 08:16:00,1.52642,1.52653,1.52631,1.52636,289300000.0
2007-01-25 08:17:00,1.5264,1.52655,1.52632,1.52635,311000000.0
2007-01-25 08:18:00,1.52623,1.52655,1.52621,1.52655,160000000.0
2007-01-25 08:19:00,1.52653,1.52653,1.52624,1.52631,310300000.0
2007-01-25 08:20:00,1.52631,1.52637,1.52619,1.52624,299300000.0
2007-01-25 08:21:00,1.52623,1.52641,1.52603,1.5262,419800000.0
2007-01-25 08:22:00,1.52626,1.5267,1.52626,1.52647,340100001.0
2007-01-25 08:23:00,1.52632,1.52632,1.52602,1.52602,247300001.0
2007-01-25 08:24:00,1.52594,1.52599,1.52579,1.52587,447000001.0
2007-01-25 08:25:00,1.52612,1.52623,1.52601,1.52601,584800002.0
2007-01-25 08:26:00,1.52588,1.52596,1.5256,1.52564,288900000.0
2007-01-25 08:27:00,1.52537,1.5254,1.52514,1.52532,326800000.0
2007-01-25 08:28:00,1.52526,1.52554,1.52523,1.52554,583700002.0
2007-01-25 08:29:00,1.52558,1.52579,1.5255,1.52561,486600000.0
2007-01-25 08:30:00,1.52543,1.5255,1.52517,1.52543,476000002.0
2007-01-25 08:31:00,1.52539,1.52539,1.52511,1.52522,285700000.0
2007-01-25 08:32:00,1.52526,1.52535,1.52496,1.52514,289000000.0
2007-01-25 08:33:00,1.52509,1.52513,1.52495,1.52503,225200000.0
2007-01-25 08:34:00,1.52499,1.52505,1.52482,1.52484,606100002.0
2007-01-25 08:35:00,1.52486,1.52494,1.52452,1.52452,479300001.0
2007-01-25 08:36:00,1.5246,1.52486,1.52447,1.52468,397000001.0
2007-01-25 08:37:00,1.52476,1.52506,1.52476,1.52506,329900002.0
2007-01-25 08:38:00,1.52515,1.52676,1.52501,1.52501,404400001.0
2007-01-25 08:39:00,1.52504,1.52507,1.52477,1.52483,584400003.0
2007-01-25 08:40:00,1.52471,1.52503,1.52471,1.52475,365300001.0
2007-01-25 08:41:00,1.52496,1.52532,1.52489,1.52515,476400002.0
2007-01-25 08:42:00,1.5251,1.52549,1.52502,1.52513,512400002.0
2007-01-25 08:43:00,1.52528,1.52558,1.52525,1.52525,252500000.0
2007-01-25 08:44:00,1.52526,1.52546,1.52518,1.52527,511200004.0
2007-01-25 08:45:00,1.52539,1.52573,1.52533,1.52543,660400001.0
2007-01-25 08:46:00,1.52544,1.5256,1.52526,1.52542,825200001.0
2007-01-25 08:47:00,1.52546,1.52568,1.52543,1.52549,544400001.0
2007-01-25 08:48:00,1.52557,1.52582,1.52549,1.52564,375600002.0
2007-01-25 08:49:00,1.52552,1.52567,1.52528,1.52528,513000001.0
2007-01-25 08:50:00,1.52558,1.52564,1.52534,1.52556,540700001.0
2007-01-25 08:51:00,1.52556,1.52575,1.52538,1.52552,551500000.0
2007-01-25 08:52:00,1.52568,1.52587,1.52555,1.52563,541200001.0
2007-01-25 08:53:00,1.52572,1.52572,1.52535,1.52553,513700002.0
2007-01-25 08:54:00,1.52554,1.52567,1.52537,1.52563,718700000.0
2007-01-25 08:55:00,1.52582,1.52582,1.52534,1.52559,662500002.0
2007-01-25 08:56:00,1.52561,1.52589,1.52553,1.52574,552500000.0
2007-01-25 08:57:00,1.52571,1.52586,1.52549,1.52573,506600001.0
2007-01-25 08:58:00,1.52572,1.52595,1.52563,1.52579,478600000.0
2007-01-25 08:59:00,1.52578,1.526,1.52575,1.52583,367000002.0
2007-01-25 09:00:00,1.52581,1.52588,1.52563,1.52579,459500000.0
2007-01-25 09:01:00,1.52582,1.52607,1.52578,1.52598,367600000.0
2007-01-25 09:02:00,1.52592,1.52611,1.52561,1.52561,674900000.0
2007-01-25 09:03:00,1.52523,1.52523,1.52222,1.52333,638300003.0
2007-01-25 09:04:00,1.5237,1.52454,1.5237,1.524,623900001.0
2007-01-25 09:05:00,1.52371,1.52395,1.5227,1.52272,566700001.0
2007-01-25 09:06:00,1.52257,1.52291,1.52252,1.52285,532300001.0
2007-01-25 09:07:00,1.52251,1.52281,1.52222,1.52239,344600000.0
2007-01-25 09:08:00,1.5222,1.52221,1.52171,1.52171,248000000.0
2007-01-25 09:09:00,1.52172,1.52194,1.52144,1.52155,265300001.0
2007-01-25 09:10:00,1.5213,1.52177,1.52125,1.52146,381000001.0
2007-01-25 09:11:00,1.52135,1.52148,1.52089,1.52094,553500001.0
2007-01-25 09:12:00,1.52106,1.52149,1.52096,1.52096,504100001.0
2007-01-25 09:13:00,1.52104,1.52154,1.52104,1.52141,463000000.0
2007-01-25 09:14:00,1.52148,1.5218,1.52147,1.5218,289700000.0
2007-01-25 09:15:00,1.5219,1.52214,1.52156,1.52211,515500001.0
2007-01-25 09:16:00,1.52214,1.52234,1.52202,1.52203,526200001.0
2007-01-25 09:17:00,1.52183,1.52197,1.52119,1.5219,450400000.0
2007-01-25 09:18:00,1.52196,1.52239,1.52196,1.52239,182600000.0
2007-01-25 09:19:00,1.52262,1.52302,1.5226,1.52264,521300001.0
2007-01-25 09:20:00,1.52284,1.52315,1.52284,1.52302,254200001.0
2007-01-25 09:21:00,1.52308,1.5232,1.52288,1.52288,298200000.0
2007-01-25 09:22:00,1.52292,1.52319,1.52292,1.52303,318700001.0
2007-01-25 09:23:00,1.5232,1.52329,1.52307,1.52329,403100001.0
2007-01-25 09:24:00,1.52332,1.5235,1.52317,1.52318,334600003.0
2007-01-25 09:25:00,1.52321,1.52351,1.52321,1.52338,367800000.0
2007-01-25 09:26:00,1.52334,1.52371,1.52334,1.52353,602300003.0
2007-01-25 09:27:00,1.52362,1.52382,1.52355,1.52371,381400002.0
2007-01-25 09:28:00,1.52368,1.52388,1.52358,1.52378,453100002.0
2007-01-25 09:29:00,1.52374,1.52402,1.52367,1.52384,413000000.0
2007-01-25 09:30:00,1.52381,1.52424,1.52375,1.52403,728400001.0
2007-01-25 09:31:00,1.52395,1.52435,1.52379,1.52405,379700000.0
2007-01-25 09:32:00,1.52419,1.52446,1.52411,1.52429,348000001.0
2007-01-25 09:33:00,1.5244,1.5244,1.52425,1.52428,276900001.0
2007-01-25 09:34:00,1.52426,1.52436,1.52417,1.52418,485100000.0
2007-01-25 09:35:00,1.52422,1.5245,1.5242,1.52434,269400002.0
2007-01-25 09:36:00,1.52441,1.52441,1.52351,1.52351,414200001.0
2007-01-25 09:37:00,1.52352,1.52376,1.52343,1.5235,421600001.0
2007-01-25 09:38:00,1.52336,1.52366,1.52327,1.52344,407600000.0
2007-01-25 09:39:00,1.52354,1.5237,1.52342,1.52364,369200001.0
2007-01-25 09:40:00,1.52372,1.52408,1.52372,1.52408,418200001.0
2007-01-25 09:41:00,1.52416,1.52417,1.52395,1.52403,468400000.0
2007-01-25 09:42:00,1.52413,1.52443,1.52405,1.52413,452700000.0
2007-01-25 09:43:00,1.52412,1.52433,1.52403,1.52423,270500000.0
2007-01-25 09:44:00,1.52437,1.52479,1.52422,1.52465,456300000.0
2007-01-25 09:45:00,1.52514,1.52577,1.52514,1.52551,626600002.0
2007-01-25 09:46:00,1.5256,1.52562,1.52545,1.52545,283200001.0
2007-01-25 09:47:00,1.52554,1.52571,1.5255,1.5256,411000000.0
2007-01-25 09:48:00,1.52567,1.52583,1.52552,1.52552,332000001.0
2007-01-25 09:49:00,1.52544,1.52592,1.52524,1.52592,486000001.0
2007-01-25 09:50:00,1.52601,1.52601,1.52552,1.52568,427800000.0
2007-01-25 09:51:00,1.52573,1.52609,1.52572,1.52602,474800000.0
2007-01-25 09:52:00,1.52609,1.52619,1.52592,1.52609,433800000.0
2007-01-25 09:53:00,1.52611,1.52645,1.52611,1.52638,336900000.0
2007-01-25 09:54:00,1.52636,1.52653,1.52616,1.52622,521000002.0
2007-01-25 09:55:00,1.52604,1.52618,1.52577,1.52604,617000003.0
2007-01-25 09:56:00,1.52609,1.52635,1.52609,1.52635,389800000.0
2007-01-25 09:57:00,1.52673,1.52709,1.52672,1.5269,586400001.0
2007-01-25 09:58:00,1.527,1.527,1.52628,1.52628,812900001.0
2007-01-25 09:59:00,1.52654,1.52678,1.52637,1.52656,669400001.0
2007-01-25 10:00:00,1.52654,1.52707,1.52654,1.52707,253700001.0
2007-01-25 10:01:00,1.52709,1.52745,1.52693,1.52721,682300002.0
2007-01-25 10:02:00,1.52726,1.52731,1.52695,1.52704,720300002.0
2007-01-25 10:03:00,1.52706,1.52774,1.52706,1.52774,411100000.0
2007-01-25 10:04:00,1.52778,1.52778,1.52742,1.52767,358400000.0
2007-01-25 10:05:00,1.52734,1.52752,1.52715,1.52728,369100001.0
2007-01-25 10:06:00,1.52728,1.52762,1.52727,1.52744,566600001.0
2007-01-25 10:07:00,1.52734,1.52789,1.52734,1.52751,648300002.0
2007-01-25 10:08:00,1.52763,1.52801,1.52759,1.52767,443400000.0
2007-01-25 10:09:00,1.52772,1.52787,1.52747,1.52777,557300003.0
2007-01-25 10:10:00,1.52749,1.52759,1.52742,1.52752,378800002.0
2007-01-25 10:11:00,1.52761,1.52781,1.52739,1.52781,404600000.0
2007-01-25 10:12:00,1.52803,1.52818,1.52784,1.52799,503900001.0
2007-01-25 10:13:00,1.52795,1.52795,1.52742,1.52742,442500000.0
2007-01-25 10:14:00,1.52757,1.52797,1.52745,1.52794,556300001.0
2007-01-25 10:15:00,1.52784,1.52796,1.52769,1.52787,488700002.0
2007-01-25 10:16:00,1.52786,1.52796,1.52767,1.52796,440400003.0
2007-01-25 10:17:00,1.52807,1.52815,1.52762,1.52782,333000001.0
2007-01-25 10:18:00,1.52784,1.52786,1.5274,1.5274,389400001.0
2007-01-25 10:19:00,1.52743,1.52747,1.52719,1.52726,335400000.0
2007-01-25 10:20:00,1.52731,1.52767,1.52731,1.52767,577400004.0
2007-01-25 10:21:00,1.52776,1.52786,1.52757,1.52775,462400001.0
2007-01-25 10:22:00,1.52773,1.52801,1.52773,1.52792,328000000.0
2007-01-25 10:23:00,1.52782,1.52804,1.5277,1.52786,517300000.0
2007-01-25 10:24:00,1.52792,1.52807,1.52781,1.52798,400300001.0
2007-01-25 10:25:00,1.52818,1.52869,1.52817,1.52865,340100000.0
2007-01-25 10:26:00,1.5287,1.52887,1.52856,1.52884,475300001.0
2007-01-25 10:27:00,1.52889,1.52897,1.52875,1.52886,450600001.0
2007-01-25 10:28:00,1.5289,1.52912,1.52876,1.52912,647500001.0
2007-01-25 10:29:00,1.52918,1.5295,1.5291,1.52932,452800001.0
2007-01-25 10:30:00,1.52932,1.52932,1.5288,1.52903,618700000.0
2007-01-25 10:31:00,1.52872,1.52894,1.52854,1.52854,489800000.0
2007-01-25 10:32:00,1.52855,1.52904,1.52849,1.52873,541200000.0
2007-01-25 10:33:00,1.52891,1.52899,1.52863,1.5289,466300001.0
2007-01-25 10:34:00,1.52902,1.52908,1.52877,1.52902,401800000.0
2007-01-25 10:35:00,1.52866,1.52898,1.52865,1.52878,474300000.0
2007-01-25 10:36:00,1.52877,1.52895,1.52845,1.52873,559500002.0
2007-01-25 10:37:00,1.52881,1.52897,1.52857,1.52897,525900001.0
2007-01-25 10:38:00,1.52889,1.52908,1.52878,1.52889,397300000.0
2007-01-25 10:39:00,1.52895,1.52897,1.52863,1.5288,417200002.0
2007-01-25 10:40:00,1.52871,1.5288,1.52852,1.5288,358400002.0
2007-01-25 10:41:00,1.52878,1.52888,1.52855,1.52877,662300005.0
2007-01-25 10:42:00,1.52891,1.52909,1.5288,1.52909,356800001.0
2007-01-25 10:43:00,1.52903,1.52925,1.52866,1.52892,382500000.0
2007-01-25 10:44:00,1.52914,1.5293,1.52886,1.52908,574800000.0
2007-01-25 10:45:00,1.52915,1.52935,1.52898,1.52923,540500000.0
2007-01-25 10:46:00,1.52919,1.52933,1.52898,1.52906,328300001.0
2007-01-25 10:47:00,1.52904,1.52925,1.52898,1.52908,350800000.0
2007-01-25 10:48:00,1.52907,1.52936,1.52903,1.5292,535300002.0
2007-01-25 10:49:00,1.52925,1.52954,1.52921,1.52937,358400002.0
2007-01-25 10:50:00,1.52927,1.52952,1.52909,1.52928,501500001.0
2007-01-25 10:51:00,1.52906,1.52939,1.52905,1.52925,411500000.0
2007-01-25 10:52:00,1.52932,1.52935,1.52908,1.52933,340900001.0
2007-01-25 10:53:00,1.52919,1.52925,1.52903,1.52907,370500001.0
2007-01-25 10:54:00,1.52917,1.52917,1.52886,1.52892,434900001.0
2007-01-25 10:55:00,1.52891,1.52917,1.52876,1.52902,516200001.0
2007-01-25 10:56:00,1.52906,1.52906,1.52866,1.52887,455200000.0
2007-01-25 10:57:00,1.52883,1.52894,1.52847,1.52874,336100001.0
2007-01-25 10:58:00,1.52878,1.52888,1.52847,1.52847,454500000.0
2007-01-25 10:59:00,1.52832,1.52881,1.52832,1.52852,816300000.0
2007-01-25 11:00:00,1.52847,1.52847,1.52694,1.52713,477500002.0
2007-01-25 11:01:00,1.527,1.52739,1.52675,1.52675,508300001.0
2007-01-25 11:02:00,1.52655,1.52665,1.52623,1.52644,524100001.0
2007-01-25 11:03:00,1.52649,1.52669,1.52631,1.52661,231700001.0
2007-01-25 11:04:00,1.52672,1.5269,1.52648,1.52674,531600001.0
2007-01-25 11:05:00,1.52675,1.52686,1.52644,1.52668,481300000.0
2007-01-25 11:06:00,1.52668,1.5268,1.52634,1.52652,625700002.0
2007-01-25 11:07:00,1.52647,1.52665,1.52636,1.5264,252700000.0
2007-01-25 11:08:00,1.52632,1.52638,1.52609,1.52621,338500000.0
2007-01-25 11:09:00,1.52633,1.52678,1.52632,1.52659,391300000.0
2007-01-25 11:10:00,1.52662,1.52688,1.52641,1.52648,455400000.0
2007-01-25 11:11:00,1.52637,1.52671,1.52635,1.52658,488100001.0
2007-01-25 11:12:00,1.52641,1.52688,1.52641,1.52679,561900002.0
2007-01-25 11:13:00,1.52691,1.52722,1.52659,1.52694,384200000.0
2007-01-25 11:14:00,1.52712,1.52729,1.527,1.52719,466900000.0
2007-01-25 11:15:00,1.5271,1.52743,1.52699,1.52719,465100000.0
2007-01-25 11:16:00,1.52714,1.52724,1.52642,1.52681,493700003.0
2007-01-25 11:17:00,1.52698,1.52726,1.52684,1.52697,384200000.0
2007-01-25 11:18:00,1.52707,1.52708,1.52671,1.52671,433200000.0
2007-01-25 11:19:00,1.52671,1.5272,1.52671,1.52684,359100001.0
2007-01-25 11:20:00,1.52685,1.52712,1.52665,1.5267,565200000.0
2007-01-25 11:21:00,1.52698,1.5274,1.52672,1.52718,526700001.0
2007-01-25 11:22:00,1.52716,1.52746,1.52698,1.52734,611100001.0
2007-01-25 11:23:00,1.52744,1.52792,1.52744,1.52778,515300002.0
2007-01-25 11:24:00,1.52788,1.52825,1.52757,1.52804,488000000.0
2007-01-25 11:25:00,1.52817,1.52825,1.52794,1.52812,379100001.0
2007-01-25 11:26:00,1.52807,1.52826,1.52785,1.52804,503500000.0
2007-01-25 11:27:00,1.52795,1.52803,1.52763,1.52779,594900000.0
2007-01-25 11:28:00,1.52802,1.52823,1.5276,1.52823,411900001.0
2007-01-25 11:29:00,1.52844,1.529,1.52825,1.52868,501200003.0
2007-01-25 11:30:00,1.52879,1.52892,1.52853,1.52858,520400000.0
2007-01-25 11:31:00,1.52854,1.52876,1.52827,1.52842,563000000.0
2007-01-25 11:32:00,1.52854,1.52927,1.52854,1.52913,430200002.0
2007-01-25 11:33:00,1.52921,1.52957,1.5291,1.5291,550500002.0
2007-01-25 11:34:00,1.52924,1.53062,1.52924,1.53046,595700000.0
2007-01-25 11:35:00,1.53081,1.53156,1.53049,1.53073,518600000.0
2007-01-25 11:36:00,1.53061,1.53077,1.53024,1.53077,469600001.0
2007-01-25 11:37:00,1.53057,1.53057,1.53015,1.53028,470900000.0
2007-01-25 11:38:00,1.53035,1.53039,1.52992,1.53015,534400001.0
2007-01-25 11:39:00,1.53034,1.53087,1.5303,1.53047,683400000.0
2007-01-25 11:40:00,1.53054,1.53067,1.53035,1.53061,719300004.0
2007-01-25 11:41:00,1.53055,1.5306,1.53009,1.53032,750300001.0
2007-01-25 11:42:00,1.53067,1.53116,1.53067,1.53116,549100004.0
2007-01-25 11:43:00,1.53109,1.53144,1.53099,1.53114,514700001.0
2007-01-25 11:44:00,1.53114,1.53114,1.53066,1.53066,632000003.0
2007-01-25 11:45:00,1.5307,1.5307,1.52987,1.52987,529400002.0
2007-01-25 11:46:00,1.52979,1.52996,1.5296,1.52994,541800001.0
2007-01-25 11:47:00,1.52976,1.53006,1.52964,1.52982,520600003.0
2007-01-25 11:48:00,1.52994,1.5307,1.52994,1.53024,555500001.0
2007-01-25 11:49:00,1.53012,1.53012,1.52963,1.52963,417600001.0
2007-01-25 11:50:00,1.52967,1.52967,1.52917,1.52927,357900000.0
2007-01-25 11:51:00,1.5293,1.5294,1.52913,1.52923,159000001.0
2007-01-25 11:52:00,1.52917,1.52946,1.52917,1.52938,247500001.0
2007-01-25 11:53:00,1.52932,1.52943,1.52914,1.52914,191300000.0
2007-01-25 11:54:00,1.52917,1.53044,1.52917,1.53044,369000001.0
2007-01-25 11:55:00,1.53059,1.53059,1.53027,1.53027,421700002.0
2007-01-25 11:56:00,1.53018,1.53018,1.52972,1.53006,422800001.0
2007-01-25 11:57:00,1.53,1.53001,1.52965,1.52981,548700002.0
2007-01-25 11:58:00,1.52995,1.53004,1.52972,1.5298,438800000.0
2007-01-25 11:59:00,1.53004,1.53066,1.52995,1.5306,432800001.0
2007-01-25 12:00:00,1.53067,1.53077,1.53032,1.53032,545800001.0
2007-01-25 12:01:00,1.53033,1.53046,1.53008,1.53008,410700000.0
2007-01-25 12:02:00,1.53002,1.53083,1.53002,1.53057,383100002.0
2007-01-25 12:03:00,1.53055,1.53064,1.53027,1.53029,357200000.0
2007-01-25 12:04:00,1.5301,1.53036,1.53005,1.53006,439400001.0
2007-01-25 12:05:00,1.53017,1.53031,1.53008,1.53013,358700001.0
2007-01-25 12:06:00,1.52995,1.53016,1.52977,1.52994,396100000.0
2007-01-25 12:07:00,1.52989,1.52991,1.52964,1.52977,407000001.0
2007-01-25 12:08:00,1.52973,1.52988,1.52946,1.52966,541800002.0
2007-01-25 12:09:00,1.52971,1.52995,1.52957,1.52971,371700000.0
2007-01-25 12:10:00,1.52966,1.53,1.52965,1.52975,416500003.0
2007-01-25 12:11:00,1.52969,1.52975,1.52948,1.52969,219200001.0
2007-01-25 12:12:00,1.52966,1.52978,1.52942,1.52955,213900000.0
2007-01-25 12:13:00,1.52954,1.52968,1.52928,1.52928,506000001.0
2007-01-25 12:14:00,1.52913,1.5292,1.5288,1.52909,601800002.0
2007-01-25 12:15:00,1.52899,1.52925,1.52888,1.5289,291000000.0
2007-01-25 12:16:00,1.52878,1.52886,1.52859,1.5287,388300000.0
2007-01-25 12:17:00,1.52868,1.5288,1.52866,1.52872,217900001.0
2007-01-25 12:18:00,1.52889,1.52902,1.52843,1.52902,335500001.0
2007-01-25 12:19:00,1.52906,1.5292,1.52872,1.52886,450800000.0
2007-01-25 12:20:00,1.52886,1.52927,1.52886,1.52916,434600001.0
2007-01-25 12:21:00,1.52918,1.5293,1.52909,1.52923,424600000.0
2007-01-25 12:22:00,1.52925,1.52935,1.52913,1.52915,359200002.0
2007-01-25 12:23:00,1.52883,1.529,1.52879,1.52889,374700002.0
2007-01-25 12:24:00,1.52855,1.52883,1.52843,1.52851,678500000.0
2007-01-25 12:25:00,1.52865,1.52877,1.52848,1.52861,426000001.0
2007-01-25 12:26:00,1.52846,1.5289,1.52846,1.5289,415500001.0
2007-01-25 12:27:00,1.52892,1.52905,1.52868,1.52873,527100003.0
2007-01-25 12:28:00,1.52873,1.52896,1.52864,1.52886,509000000.0
2007-01-25 12:29:00,1.5286,1.52867,1.52827,1.52848,613700001.0
2007-01-25 12:30:00,1.52863,1.5291,1.5286,1.52867,580200001.0
2007-01-25 12:31:00,1.52857,1.52864,1.5283,1.52844,628300000.0
2007-01-25 12:32:00,1.52813,1.52813,1.5273,1.52732,672500004.0
2007-01-25 12:33:00,1.52737,1.52751,1.52723,1.52737,43200000.0
2007-01-25 12:34:00,1.52745,1.52773,1.52733,1.52734,602400001.0
2007-01-25 12:35:00,1.52748,1.52748,1.52713,1.52734,675500001.0
2007-01-25 12:36:00,1.5273,1.52742,1.52719,1.52725,420200001.0
2007-01-25 12:37:00,1.527,1.527,1.52651,1.52651,547500001.0
2007-01-25 12:38:00,1.52653,1.52685,1.5265,1.52668,699400001.0
2007-01-25 12:39:00,1.52677,1.52684,1.52657,1.52667,469200001.0
2007-01-25 12:40:00,1.52668,1.52694,1.52652,1.52694,552100001.0
2007-01-25 12:41:00,1.52685,1.52697,1.52667,1.52677,268700000.0
2007-01-25 12:42:00,1.5267,1.52693,1.5265,1.52678,360000000.0
2007-01-25 12:43:00,1.52705,1.52773,1.52691,1.52755,457700000.0
2007-01-25 12:44:00,1.52753,1.52767,1.52718,1.52723,426000001.0
2007-01-25 12:45:00,1.52733,1.52793,1.52733,1.52782,478500002.0
2007-01-25 12:46:00,1.52775,1.52796,1.52771,1.52782,427600001.0
2007-01-25 12:47:00,1.52751,1.5276,1.52719,1.52751,371300001.0
2007-01-25 12:48:00,1.52747,1.528,1.52747,1.528,546300004.0
2007-01-25 12:49:00,1.52801,1.52805,1.52733,1.52733,496800001.0
2007-01-25 12:50:00,1.5272,1.52722,1.52658,1.52658,479100000.0
2007-01-25 12:51:00,1.5266,1.52729,1.52621,1.52717,417400000.0
2007-01-25 12:52:00,1.52718,1.52766,1.52695,1.52756,322800000.0
2007-01-25 12:53:00,1.5276,1.52767,1.52736,1.52749,276200000.0
2007-01-25 12:54:00,1.52743,1.52768,1.52741,1.5276,438700000.0
2007-01-25 12:55:00,1.52765,1.52798,1.52765,1.52788,420500000.0
2007-01-25 12:56:00,1.52797,1.52858,1.52797,1.52827,387000000.0
2007-01-25 12:57:00,1.52857,1.52862,1.52826,1.52843,558200002.0
2007-01-25 12:58:00,1.52853,1.52879,1.52843,1.52875,305700000.0
2007-01-25 12:59:00,1.52877,1.52895,1.5286,1.52874,696100002.0
2007-01-25 13:00:00,1.52878,1.52899,1.52874,1.52892,242600001.0
2007-01-25 13:01:00,1.52896,1.52907,1.52875,1.52894,344200000.0
2007-01-25 13:02:00,1.52892,1.52917,1.52882,1.52886,412400002.0
2007-01-25 13:03:00,1.52877,1.52904,1.52867,1.52891,407000000.0
2007-01-25 13:04:00,1.52923,1.52974,1.52923,1.52974,275500000.0
2007-01-25 13:05:00,1.53001,1.53063,1.53001,1.53049,150100000.0
2007-01-25 13:06:00,1.53063,1.53078,1.5304,1.53049,406000001.0
2007-01-25 13:07:00,1.53042,1.53066,1.53022,1.53054,347000001.0
2007-01-25 13:08:00,1.53063,1.53122,1.53047,1.53122,182600000.0
2007-01-25 13:09:00,1.53144,1.53167,1.53118,1.53136,301700000.0
2007-01-25 13:10:00,1.53129,1.53135,1.53116,1.53116,148300001.0
2007-01-25 13:11:00,1.53117,1.53144,1.53112,1.53136,445200002.0
2007-01-25 13:12:00,1.53135,1.53141,1.53119,1.5314,276100000.0
2007-01-25 13:13:00,1.53131,1.53137,1.53111,1.5313,351300000.0
2007-01-25 13:14:00,1.53128,1.53133,1.53106,1.53106,441000000.0
2007-01-25 13:15:00,1.5309,1.53112,1.53073,1.53091,448200000.0
2007-01-25 13:16:00,1.53105,1.5312,1.53081,1.53104,119300000.0
2007-01-25 13:17:00,1.53115,1.53115,1.53096,1.53106,114300000.0
2007-01-25 13:18:00,1.53091,1.53125,1.5309,1.53116,291300000.0
2007-01-25 13:19:00,1.53112,1.53149,1.53096,1.53121,307400001.0
2007-01-25 13:20:00,1.53119,1.53126,1.53093,1.53106,184000000.0
2007-01-25 13:21:00,1.53088,1.5311,1.53067,1.53073,177600002.0
2007-01-25 13:22:00,1.53071,1.53097,1.53036,1.53052,234200002.0
2007-01-25 13:23:00,1.53041,1.53057,1.5304,1.5305,238600001.0
2007-01-25 13:24:00,1.53051,1.53076,1.53049,1.53057,267100000.0
2007-01-25 13:25:00,1.53055,1.5306,1.53045,1.53058,155300000.0
2007-01-25 13:26:00,1.53052,1.53067,1.53042,1.5305,253200000.0
2007-01-25 13:27:00,1.53055,1.53064,1.53041,1.53046,302300000.0
2007-01-25 13:28:00,1.53047,1.53047,1.53005,1.53005,480100000.0
2007-01-25 13:29:00,1.52978,1.52978,1.52924,1.52942,607500004.0
2007-01-25 13:30:00,1.52938,1.52938,1.52887,1.52893,612500004.0
2007-01-25 13:31:00,1.52901,1.5295,1.52901,1.52929,599200003.0
2007-01-25 13:32:00,1.52929,1.52944,1.52922,1.52936,176700000.0
2007-01-25 13:33:00,1.5294,1.52955,1.52933,1.52934,441200002.0
2007-01-25 13:34:00,1.52928,1.52948,1.52917,1.52938,328000001.0
2007-01-25 13:35:00,1.52953,1.52963,1.52916,1.52949,349700000.0
2007-01-25 13:36:00,1.52944,1.52944,1.52852,1.52871,435200000.0
2007-01-25 13:37:00,1.52866,1.52878,1.52834,1.52861,411100000.0
2007-01-25 13:38:00,1.52825,1.52859,1.52825,1.52843,437700000.0
2007-01-25 13:39:00,1.52841,1.52855,1.52834,1.52848,266500000.0
2007-01-25 13:40:00,1.52834,1.52861,1.52802,1.52835,371700000.0
2007-01-25 13:41:00,1.5285,1.5285,1.52823,1.52839,236900000.0
2007-01-25 13:42:00,1.52825,1.52842,1.52808,1.52818,184400000.0
2007-01-25 13:43:00,1.52816,1.52829,1.52807,1.52829,127800000.0
2007-01-25 13:44:00,1.52833,1.52846,1.52825,1.52843,254000001.0
2007-01-25 13:45:00,1.52858,1.52858,1.52823,1.52834,502600004.0
2007-01-25 13:46:00,1.52846,1.52861,1.52829,1.5286,463300000.0
2007-01-25 13:47:00,1.52868,1.52918,1.52862,1.52918,460100000.0
2007-01-25 13:48:00,1.52925,1.52925,1.52907,1.52918,221600001.0
2007-01-25 13:49:00,1.52916,1.52935,1.52914,1.52935,206700000.0
2007-01-25 13:50:00,1.52985,1.53089,1.52985,1.53076,343400001.0
2007-01-25 13:51:00,1.5309,1.53124,1.53077,1.53115,246800000.0
2007-01-25 13:52:00,1.53083,1.53112,1.53032,1.53042,445800002.0
2007-01-25 13:53:00,1.53007,1.53038,1.52977,1.52989,487800000.0
2007-01-25 13:54:00,1.52959,1.52983,1.52924,1.52961,373100001.0
2007-01-25 13:55:00,1.52937,1.52948,1.52916,1.52919,319900001.0
2007-01-25 13:56:00,1.52946,1.53115,1.52946,1.53115,413200001.0
2007-01-25 13:57:00,1.5313,1.53142,1.53108,1.5312,308800000.0
2007-01-25 13:58:00,1.5311,1.53118,1.5308,1.53118,245000000.0
2007-01-25 13:59:00,1.53091,1.53098,1.5306,1.53076,430600001.0
2007-01-25 14:00:00,1.53055,1.53062,1.53032,1.53048,294400001.0
2007-01-25 14:01:00,1.53069,1.53069,1.52997,1.52997,361000001.0
2007-01-25 14:02:00,1.52992,1.53006,1.52989,1.53001,294500000.0
2007-01-25 14:03:00,1.53003,1.53038,1.53003,1.53022,458900003.0
2007-01-25 14:04:00,1.5302,1.53038,1.52991,1.52991,426700000.0
2007-01-25 14:05:00,1.53003,1.53079,1.52987,1.53079,379200002.0
2007-01-25 14:06:00,1.53065,1.53073,1.53024,1.53042,385900001.0
2007-01-25 14:07:00,1.53046,1.53046,1.5301,1.53021,320500001.0
2007-01-25 14:08:00,1.53024,1.53037,1.53,1.53001,404500000.0
2007-01-25 14:09:00,1.53014,1.53069,1.53014,1.53031,166700001.0
2007-01-25 14:10:00,1.53032,1.53032,1.52995,1.52995,290100000.0
2007-01-25 14:11:00,1.52988,1.52998,1.5295,1.52998,129600001.0
2007-01-25 14:12:00,1.53006,1.53015,1.52972,1.52993,288600002.0
2007-01-25 14:13:00,1.52983,1.52998,1.52972,1.52978,179300000.0
2007-01-25 14:14:00,1.52969,1.52985,1.5295,1.52975,262000001.0
2007-01-25 14:15:00,1.52973,1.52996,1.52957,1.52976,356900000.0
2007-01-25 14:16:00,1.52971,1.52985,1.52961,1.52972,206100000.0
2007-01-25 14:17:00,1.52964,1.52981,1.52939,1.52958,667900001.0
2007-01-25 14:18:00,1.52967,1.53024,1.52967,1.53024,339800000.0
2007-01-25 14:19:00,1.53029,1.53048,1.53011,1.53022,388400001.0
2007-01-25 14:20:00,1.53015,1.53025,1.52999,1.53025,192800000.0
2007-01-25 14:21:00,1.53022,1.53028,1.52994,1.52999,343900000.0
2007-01-25 14:22:00,1.53016,1.53035,1.53005,1.53013,675900001.0
2007-01-25 14:23:00,1.53028,1.53028,1.52954,1.52958,184500000.0
2007-01-25 14:24:00,1.52949,1.53005,1.52937,1.52975,424100000.0
2007-01-25 14:25:00,1.52979,1.52999,1.52965,1.52981,548100000.0
2007-01-25 14:26:00,1.52974,1.52978,1.52953,1.52961,593500001.0
2007-01-25 14:27:00,1.52977,1.52993,1.52958,1.52984,423000001.0
2007-01-25 14:28:00,1.52971,1.52976,1.52933,1.5296,37400000.0
2007-01-25 14:29:00,1.52952,1.52953,1.52914,1.52948,49400000.0
2007-01-25 14:30:00,1.52939,1.52939,1.52854,1.52918,49000000.0
2007-01-25 14:31:00,1.5289,1.52905,1.52872,1.52886,47600000.0
2007-01-25 14:32:00,1.5289,1.52898,1.52843,1.52854,25400000.0
2007-01-25 14:33:00,1.52826,1.52864,1.52822,1.52854,31000000.0
2007-01-25 14:34:00,1.52857,1.52866,1.52849,1.52853,42600000.0
2007-01-25 14:35:00,1.52836,1.52836,1.52802,1.52827,35800000.0
2007-01-25 14:36:00,1.52854,1.5286,1.52799,1.52799,34800000.0
2007-01-25 14:37:00,1.52862,1.52885,1.52857,1.52885,40200000.0
2007-01-25 14:38:00,1.52879,1.52879,1.52833,1.52866,30200000.0
2007-01-25 14:39:00,1.52856,1.52902,1.52838,1.52889,27500000.0
2007-01-25 14:40:00,1.52876,1.5288,1.52852,1.52864,30600000.0
2007-01-25 14:41:00,1.52891,1.52903,1.52884,1.52897,50200000.0
2007-01-25 14:42:00,1.52879,1.52897,1.52832,1.52832,49800000.0
2007-01-25 14:43:00,1.52888,1.52912,1.52883,1.52893,52000000.0
2007-01-25 14:44:00,1.52876,1.52884,1.52855,1.52855,36400000.0
2007-01-25 14:45:00,1.52841,1.52885,1.52829,1.52843,62900001.0
2007-01-25 14:46:00,1.52842,1.52859,1.52825,1.52849,34200000.0
2007-01-25 14:47:00,1.52838,1.52847,1.52824,1.52847,24400000.0
2007-01-25 14:48:00,1.52849,1.52865,1.52824,1.52865,30400000.0
2007-01-25 14:49:00,1.52843,1.52843,1.52795,1.52799,61400000.0
2007-01-25 14:50:00,1.52778,1.52799,1.5277,1.5279,54300001.0
2007-01-25 14:51:00,1.52785,1.52785,1.52752,1.52761,43500000.0
2007-01-25 14:52:00,1.52758,1.52768,1.52732,1.52765,48800000.0
2007-01-25 14:53:00,1.52756,1.52777,1.5272,1.52754,27800000.0
2007-01-25 14:54:00,1.52757,1.52757,1.5267,1.5267,28800000.0
2007-01-25 14:55:00,1.52701,1.52704,1.52671,1.52671,41900001.0
2007-01-25 14:56:00,1.52679,1.52679,1.52617,1.52624,21800000.0
2007-01-25 14:57:00,1.52626,1.52636,1.52611,1.52626,36400000.0
2007-01-25 14:58:00,1.52621,1.52655,1.52621,1.52631,58000000.0
2007-01-25 14:59:00,1.52646,1.527,1.52646,1.52693,33800000.0
2007-01-25 15:00:00,1.5269,1.5271,1.52651,1.52651,61500000.0
2007-01-25 15:01:00,1.52674,1.52674,1.52627,1.52635,30400000.0
2007-01-25 15:02:00,1.52639,1.52645,1.52616,1.52645,22200000.0
2007-01-25 15:03:00,1.52648,1.52666,1.5262,1.52641,59600000.0
2007-01-25 15:04:00,1.5263,1.52674,1.5263,1.52652,45000000.0
2007-01-25 15:05:00,1.52683,1.52709,1.5268,1.52709,37400000.0
2007-01-25 15:06:00,1.52727,1.52744,1.52697,1.52735,37700000.0
2007-01-25 15:07:00,1.52754,1.52768,1.52723,1.52768,45000000.0
2007-01-25 15:08:00,1.52766,1.52774,1.52729,1.52763,30400000.0
2007-01-25 15:09:00,1.52778,1.52827,1.52778,1.52826,47100000.0
2007-01-25 15:10:00,1.52818,1.52836,1.52809,1.52812,54700000.0
2007-01-25 15:11:00,1.52805,1.5284,1.52805,1.5284,30800000.0
2007-01-25 15:12:00,1.52828,1.52847,1.52827,1.52837,49300000.0
2007-01-25 15:13:00,1.52859,1.5286,1.5285,1.52855,39400000.0
2007-01-25 15:14:00,1.52825,1.52866,1.52825,1.52835,38600000.0
2007-01-25 15:15:00,1.5284,1.52873,1.52814,1.52873,69600000.0
2007-01-25 15:16:00,1.52869,1.52869,1.52855,1.52859,31800000.0
2007-01-25 15:17:00,1.52846,1.52858,1.52831,1.52854,45000000.0
2007-01-25 15:18:00,1.52845,1.52861,1.5282,1.52861,46200000.0
2007-01-25 15:19:00,1.52845,1.52858,1.52829,1.52835,26600000.0
2007-01-25 15:20:00,1.52829,1.52849,1.52829,1.52842,32900000.0
2007-01-25 15:21:00,1.52821,1.52821,1.52785,1.5279,48600002.0
2007-01-25 15:22:00,1.52775,1.52796,1.52766,1.52786,44400000.0
2007-01-25 15:23:00,1.52786,1.52786,1.52755,1.52763,50900000.0
2007-01-25 15:24:00,1.5277,1.52792,1.52749,1.52792,37000001.0
2007-01-25 15:25:00,1.52788,1.52808,1.52777,1.52782,26800000.0
2007-01-25 15:26:00,1.52779,1.52785,1.52757,1.52768,24800000.0
2007-01-25 15:27:00,1.5275,1.52792,1.5275,1.52774,24200000.0
2007-01-25 15:28:00,1.52771,1.52826,1.52771,1.52824,37800000.0
2007-01-25 15:29:00,1.52813,1.52844,1.52784,1.52784,60800001.0
2007-01-25 15:30:00,1.52814,1.52884,1.52782,1.52878,22000000.0
2007-01-25 15:31:00,1.5286,1.52865,1.52816,1.52816,29200000.0
2007-01-25 15:32:00,1.52812,1.52845,1.52812,1.52845,43600000.0
2007-01-25 15:33:00,1.52858,1.52858,1.5278,1.52812,64500000.0
2007-01-25 15:34:00,1.52787,1.52828,1.52782,1.52782,27000000.0
2007-01-25 15:35:00,1.52788,1.52828,1.52765,1.52765,38900000.0
2007-01-25 15:36:00,1.52803,1.52821,1.52781,1.52813,54200001.0
2007-01-25 15:37:00,1.52835,1.52854,1.52798,1.52854,41600000.0
2007-01-25 15:38:00,1.52842,1.52856,1.52806,1.52856,40300000.0
2007-01-25 15:39:00,1.52853,1.52853,1.52782,1.52782,30300000.0
2007-01-25 15:40:00,1.52807,1.52851,1.52807,1.52822,36600000.0
2007-01-25 15:41:00,1.5284,1.52846,1.52795,1.52846,33000000.0
2007-01-25 15:42:00,1.52846,1.52887,1.52846,1.52879,33000000.0
2007-01-25 15:43:00,1.52864,1.52895,1.52851,1.52878,64200000.0
2007-01-25 15:44:00,1.52882,1.52887,1.52843,1.52857,28000000.0
2007-01-25 15:45:00,1.5284,1.52853,1.52817,1.5284,36200000.0
2007-01-25 15:46:00,1.52837,1.5284,1.52808,1.52808,27600000.0
2007-01-25 15:47:00,1.52813,1.52829,1.52782,1.52829,35400000.0
2007-01-25 15:48:00,1.52845,1.52862,1.52822,1.52862,43300000.0
2007-01-25 15:49:00,1.52864,1.52873,1.52848,1.52859,62400000.0
2007-01-25 15:50:00,1.52846,1.52874,1.52846,1.52874,42200000.0
2007-01-25 15:51:00,1.52867,1.53004,1.52867,1.53,32900000.0
2007-01-25 15:52:00,1.52998,1.53145,1.52987,1.53145,48500000.0
2007-01-25 15:53:00,1.5312,1.53162,1.53112,1.53119,43500000.0
2007-01-25 15:54:00,1.53151,1.53161,1.53132,1.53132,28600000.0
2007-01-25 15:55:00,1.53148,1.53167,1.5312,1.53148,40500000.0
2007-01-25 15:56:00,1.53144,1.53157,1.53106,1.5313,28900000.0
2007-01-25 15:57:00,1.53116,1.53149,1.53116,1.53122,40000000.0
2007-01-25 15:58:00,1.53162,1.53162,1.5313,1.5314,23600000.0
2007-01-25 15:59:00,1.53125,1.53125,1.5306,1.5306,35400000.0
2007-01-25 16:00:00,1.53031,1.53041,1.52984,1.5301,32400000.0
2007-01-25 16:01:00,1.52984,1.53013,1.52969,1.52997,31800000.0
2007-01-25 16:02:00,1.52981,1.53017,1.52956,1.53017,25400000.0
2007-01-25 16:03:00,1.53003,1.53043,1.53003,1.53042,31800000.0
2007-01-25 16:04:00,1.53035,1.53051,1.52998,1.52998,32600000.0
2007-01-25 16:05:00,1.53,1.53054,1.53,1.53054,24400000.0
2007-01-25 16:06:00,1.53037,1.53037,1.52993,1.53016,39600000.0
2007-01-25 16:07:00,1.53012,1.53039,1.53012,1.5302,44400000.0
2007-01-25 16:08:00,1.53029,1.5304,1.53015,1.53025,33400000.0
2007-01-25 16:09:00,1.53009,1.53036,1.53006,1.53023,32600000.0
2007-01-25 16:10:00,1.53032,1.53046,1.53024,1.5304,37600000.0
2007-01-25 16:11:00,1.53014,1.53038,1.53009,1.53009,35800000.0
2007-01-25 16:12:00,1.52975,1.53002,1.52942,1.52949,43200000.0
2007-01-25 16:13:00,1.52926,1.52942,1.52911,1.52936,42200000.0
2007-01-25 16:14:00,1.52899,1.52913,1.5287,1.52913,51100000.0
2007-01-25 16:15:00,1.52877,1.52896,1.52869,1.52896,25600000.0
2007-01-25 16:16:00,1.52888,1.52906,1.52878,1.52878,34200000.0
2007-01-25 16:17:00,1.52868,1.529,1.52863,1.52897,27800000.0
2007-01-25 16:18:00,1.52891,1.52892,1.52875,1.52892,24400000.0
2007-01-25 16:19:00,1.52895,1.52895,1.52845,1.52863,44400000.0
2007-01-25 16:20:00,1.52854,1.52865,1.52835,1.52865,49200001.0
2007-01-25 16:21:00,1.52852,1.52856,1.52826,1.52856,55400000.0
2007-01-25 16:22:00,1.52865,1.52865,1.52838,1.52852,29400000.0
2007-01-25 16:23:00,1.52843,1.52862,1.52831,1.52862,36400000.0
2007-01-25 16:24:00,1.52865,1.52865,1.52851,1.52859,36300000.0
2007-01-25 16:25:00,1.52876,1.52876,1.52813,1.52846,34800000.0
2007-01-25 16:26:00,1.52848,1.52861,1.52811,1.52811,51600000.0
2007-01-25 16:27:00,1.52792,1.52832,1.52783,1.52792,43300000.0
2007-01-25 16:28:00,1.52819,1.52848,1.52814,1.52848,45400000.0
2007-01-25 16:29:00,1.52847,1.52925,1.52842,1.52925,31000000.0
2007-01-25 16:30:00,1.52944,1.5295,1.52931,1.52945,61200000.0
2007-01-25 16:31:00,1.52922,1.52925,1.52878,1.52878,37400000.0
2007-01-25 16:32:00,1.52899,1.52899,1.52849,1.52891,23200000.0
2007-01-25 16:33:00,1.52881,1.52881,1.52857,1.52867,21400000.0
2007-01-25 16:34:00,1.52882,1.52895,1.52859,1.52866,50000000.0
2007-01-25 16:35:00,1.52879,1.52882,1.52842,1.52868,38700000.0
2007-01-25 16:36:00,1.52871,1.52906,1.52871,1.52906,50900000.0
2007-01-25 16:37:00,1.5291,1.5293,1.52899,1.52915,40900000.0
2007-01-25 16:38:00,1.52901,1.5292,1.52872,1.52889,39000000.0
2007-01-25 16:39:00,1.52889,1.52942,1.52883,1.52942,24800000.0
2007-01-25 16:40:00,1.52918,1.52939,1.52913,1.52913,36800000.0
2007-01-25 16:41:00,1.52869,1.52929,1.52869,1.52907,27200000.0
2007-01-25 16:42:00,1.5291,1.52919,1.52876,1.52882,44400000.0
2007-01-25 16:43:00,1.52874,1.52903,1.52874,1.52898,37600000.0
2007-01-25 16:44:00,1.52905,1.52905,1.52868,1.52899,35200000.0
2007-01-25 16:45:00,1.52891,1.52914,1.52886,1.52892,39000000.0
2007-01-25 16:46:00,1.52946,1.52956,1.52929,1.52956,47400000.0
2007-01-25 16:47:00,1.5297,1.52982,1.52945,1.52982,41200000.0
2007-01-25 16:48:00,1.53001,1.53001,1.5294,1.5294,33600000.0
2007-01-25 16:49:00,1.52931,1.52954,1.52918,1.52954,40700000.0
2007-01-25 16:50:00,1.52948,1.52948,1.52906,1.52909,47200001.0
2007-01-25 16:51:00,1.52936,1.53012,1.52936,1.53012,31500000.0
2007-01-25 16:52:00,1.53009,1.53009,1.52957,1.5297,70600001.0
2007-01-25 16:53:00,1.52983,1.53032,1.5298,1.53032,60000000.0
2007-01-25 16:54:00,1.5304,1.53056,1.53033,1.53043,38200000.0
2007-01-25 16:55:00,1.53055,1.53055,1.53017,1.53041,22400000.0
2007-01-25 16:56:00,1.53051,1.53062,1.53039,1.53039,33700000.0
2007-01-25 16:57:00,1.53028,1.5305,1.53016,1.5305,30400000.0
2007-01-25 16:58:00,1.53017,1.5304,1.53017,1.53031,39200000.0
2007-01-25 16:59:00,1.53067,1.53074,1.53009,1.53009,36300000.0
2007-01-25 17:00:00,1.52959,1.5301,1.52939,1.52969,44000000.0
2007-01-25 17:01:00,1.52957,1.53,1.52951,1.5298,66200000.0
2007-01-25 17:02:00,1.52963,1.52963,1.52937,1.52956,28200000.0
2007-01-25 17:03:00,1.52961,1.52969,1.52922,1.52969,43400000.0
2007-01-25 17:04:00,1.52995,1.52995,1.5296,1.52964,40700000.0
2007-01-25 17:05:00,1.52983,1.52995,1.52943,1.52994,23200000.0
2007-01-25 17:06:00,1.52965,1.52981,1.52925,1.52929,36600000.0
2007-01-25 17:07:00,1.529,1.52919,1.52891,1.52901,56400000.0
2007-01-25 17:08:00,1.52866,1.52904,1.52866,1.529,31100000.0
2007-01-25 17:09:00,1.52876,1.52893,1.52838,1.52847,40000000.0
2007-01-25 17:10:00,1.52828,1.5285,1.52828,1.5283,40800000.0
2007-01-25 17:11:00,1.52782,1.52806,1.52782,1.52801,28400000.0
2007-01-25 17:12:00,1.52789,1.52802,1.52787,1.52791,36300000.0
2007-01-25 17:13:00,1.52767,1.52794,1.52761,1.52793,24600000.0
2007-01-25 17:14:00,1.5276,1.52806,1.5276,1.52804,44600000.0
2007-01-25 17:15:00,1.52834,1.52834,1.52798,1.52798,31200000.0
2007-01-25 17:16:00,1.52792,1.52829,1.5279,1.52794,28000000.0
2007-01-25 17:17:00,1.52792,1.52809,1.52762,1.52805,49800001.0
2007-01-25 17:18:00,1.52828,1.52828,1.52775,1.52797,34800000.0
2007-01-25 17:19:00,1.52794,1.52834,1.52794,1.52834,49300000.0
2007-01-25 17:20:00,1.52838,1.52871,1.52824,1.52832,28000000.0
2007-01-25 17:21:00,1.52841,1.52841,1.5275,1.52804,60400000.0
2007-01-25 17:22:00,1.52789,1.5284,1.52789,1.52827,51400000.0
2007-01-25 17:23:00,1.52791,1.52847,1.52791,1.52847,33200000.0
2007-01-25 17:24:00,1.5285,1.52858,1.52827,1.52842,23000000.0
2007-01-25 17:25:00,1.52827,1.52893,1.52827,1.5285,66300000.0
2007-01-25 17:26:00,1.52824,1.52847,1.52808,1.52824,44700000.0
2007-01-25 17:27:00,1.52827,1.52841,1.52805,1.52819,21800000.0
2007-01-25 17:28:00,1.52834,1.5285,1.52822,1.52841,27200000.0
2007-01-25 17:29:00,1.52853,1.52881,1.52814,1.52881,56200000.0
2007-01-25 17:30:00,1.5286,1.52885,1.52845,1.52865,40800000.0
2007-01-25 17:31:00,1.52851,1.52851,1.52831,1.52834,29600000.0
2007-01-25 17:32:00,1.52825,1.52858,1.52819,1.52819,39800000.0
2007-01-25 17:33:00,1.52825,1.52825,1.52798,1.5282,35400000.0
2007-01-25 17:34:00,1.52829,1.52851,1.52828,1.52832,37200000.0
2007-01-25 17:35:00,1.52828,1.5284,1.52814,1.52838,24200000.0
2007-01-25 17:36:00,1.52834,1.52838,1.52819,1.52832,45200000.0
2007-01-25 17:37:00,1.52844,1.52857,1.52786,1.52839,30400000.0
2007-01-25 17:38:00,1.52827,1.52855,1.52821,1.52821,42400000.0
2007-01-25 17:39:00,1.52826,1.52832,1.52808,1.52832,23200000.0
2007-01-25 17:40:00,1.52836,1.52859,1.52836,1.52858,25200000.0
2007-01-25 17:41:00,1.5287,1.52877,1.52852,1.52852,34600000.0
2007-01-25 17:42:00,1.52866,1.52899,1.52834,1.52879,40200000.0
2007-01-25 17:43:00,1.52873,1.52873,1.52817,1.52845,37200000.0
2007-01-25 17:44:00,1.5284,1.52856,1.52831,1.52836,34400000.0
2007-01-25 17:45:00,1.52846,1.5286,1.52829,1.5286,72000002.0
2007-01-25 17:46:00,1.52871,1.52874,1.52848,1.52874,58400001.0
2007-01-25 17:47:00,1.52845,1.52866,1.52844,1.52844,36500000.0
2007-01-25 17:48:00,1.5284,1.52857,1.52814,1.52838,37200000.0
2007-01-25 17:49:00,1.52846,1.52857,1.52813,1.52846,30800000.0
2007-01-25 17:50:00,1.52859,1.52878,1.52846,1.52878,26400000.0
2007-01-25 17:51:00,1.52875,1.52893,1.52827,1.52827,31700000.0
2007-01-25 17:52:00,1.52849,1.52854,1.52808,1.52817,25200000.0
2007-01-25 17:53:00,1.52798,1.52805,1.5278,1.52795,37800000.0
2007-01-25 17:54:00,1.52776,1.52795,1.5273,1.5277,31600000.0
2007-01-25 17:55:00,1.52782,1.52818,1.52733,1.52818,39600000.0
2007-01-25 17:56:00,1.52815,1.52835,1.52815,1.52824,40500001.0
2007-01-25 17:57:00,1.52825,1.52841,1.52816,1.52834,52700000.0
2007-01-25 17:58:00,1.52828,1.52833,1.52804,1.52824,55800001.0
2007-01-25 17:59:00,1.52781,1.52816,1.52766,1.52766,49800000.0
2007-01-25 18:00:00,1.52784,1.52784,1.52746,1.52759,39600000.0
2007-01-25 18:01:00,1.52761,1.52788,1.52731,1.52758,50300000.0
2007-01-25 18:02:00,1.52772,1.52786,1.52772,1.52776,40700000.0
2007-01-25 18:03:00,1.5276,1.52803,1.52754,1.52754,35600000.0
2007-01-25 18:04:00,1.52795,1.52821,1.52788,1.52806,39400000.0
2007-01-25 18:05:00,1.52822,1.52822,1.52792,1.52792,23000000.0
2007-01-25 18:06:00,1.52793,1.52819,1.52767,1.5279,49200000.0
2007-01-25 18:07:00,1.52804,1.52804,1.52775,1.52784,52200000.0
2007-01-25 18:08:00,1.52775,1.52807,1.52775,1.52785,54700000.0
2007-01-25 18:09:00,1.5278,1.52813,1.5278,1.52799,31000000.0
2007-01-25 18:10:00,1.52803,1.52825,1.52798,1.52825,38500000.0
2007-01-25 18:11:00,1.52835,1.52839,1.52801,1.52808,35600000.0
2007-01-25 18:12:00,1.52795,1.52798,1.52782,1.52791,46000000.0
2007-01-25 18:13:00,1.528,1.52812,1.52779,1.52795,46600000.0
2007-01-25 18:14:00,1.52734,1.52809,1.52734,1.52809,30000000.0
2007-01-25 18:15:00,1.52814,1.52835,1.52798,1.52798,37400000.0
2007-01-25 18:16:00,1.52813,1.52821,1.52799,1.52799,33000000.0
2007-01-25 18:17:00,1.52807,1.52826,1.52807,1.52807,38400000.0
2007-01-25 18:18:00,1.52813,1.52832,1.52807,1.52819,34000000.0
2007-01-25 18:19:00,1.52804,1.52804,1.52762,1.52778,43600001.0
2007-01-25 18:20:00,1.52798,1.52811,1.5275,1.52764,34000000.0
2007-01-25 18:21:00,1.52766,1.52776,1.52742,1.52752,44400000.0
2007-01-25 18:22:00,1.52749,1.52771,1.52746,1.52759,37000000.0
2007-01-25 18:23:00,1.52756,1.52761,1.5274,1.52751,18400000.0
2007-01-25 18:24:00,1.52757,1.52757,1.52732,1.52734,48800000.0
2007-01-25 18:25:00,1.52752,1.5276,1.52734,1.52753,32900000.0
2007-01-25 18:26:00,1.52739,1.52746,1.52738,1.52738,44700000.0
2007-01-25 18:27:00,1.52738,1.52788,1.52738,1.52786,48100000.0
2007-01-25 18:28:00,1.52764,1.52775,1.52726,1.52726,49600000.0
2007-01-25 18:29:00,1.52745,1.52762,1.52734,1.52754,42500000.0
2007-01-25 18:30:00,1.52771,1.52791,1.52771,1.52786,31200000.0
2007-01-25 18:31:00,1.52772,1.52772,1.52749,1.52762,23200000.0
2007-01-25 18:32:00,1.52748,1.52748,1.52674,1.52688,31000000.0
2007-01-25 18:33:00,1.52718,1.52736,1.5271,1.52718,49400000.0
2007-01-25 18:34:00,1.52707,1.5271,1.52672,1.52696,28200000.0
2007-01-25 18:35:00,1.52687,1.52707,1.52649,1.52663,47400000.0
2007-01-25 18:36:00,1.52637,1.52659,1.52614,1.52631,49400000.0
2007-01-25 18:37:00,1.52655,1.5268,1.52652,1.5268,47400000.0
2007-01-25 18:38:00,1.52681,1.52707,1.5267,1.527,23500000.0
2007-01-25 18:39:00,1.52685,1.52739,1.52685,1.52732,31600000.0
2007-01-25 18:40:00,1.52683,1.52694,1.52679,1.52682,19800000.0
2007-01-25 18:41:00,1.52689,1.52707,1.52677,1.52701,28700000.0
2007-01-25 18:42:00,1.52707,1.52731,1.52705,1.5273,49900000.0
2007-01-25 18:43:00,1.52666,1.52716,1.52666,1.52688,39000000.0
2007-01-25 18:44:00,1.52671,1.52683,1.52645,1.52645,42300000.0
2007-01-25 18:45:00,1.52666,1.52688,1.52662,1.52662,29700000.0
2007-01-25 18:46:00,1.52667,1.52669,1.52645,1.52651,27000000.0
2007-01-25 18:47:00,1.52672,1.52672,1.52645,1.52663,30800000.0
2007-01-25 18:48:00,1.52669,1.52683,1.52658,1.52672,51700000.0
2007-01-25 18:49:00,1.52667,1.52667,1.52622,1.5264,38700000.0
2007-01-25 18:50:00,1.52655,1.52678,1.52644,1.52663,49600000.0
2007-01-25 18:51:00,1.52652,1.52657,1.52633,1.5264,40900000.0
2007-01-25 18:52:00,1.52631,1.52675,1.52631,1.52656,48200000.0
2007-01-25 18:53:00,1.52694,1.52701,1.52672,1.52672,36100000.0
2007-01-25 18:54:00,1.52672,1.52691,1.52634,1.52686,34200000.0
2007-01-25 18:55:00,1.5268,1.52733,1.5268,1.52727,36600000.0
2007-01-25 18:56:00,1.52771,1.52848,1.52771,1.52817,34600000.0
2007-01-25 18:57:00,1.52881,1.5292,1.52881,1.52901,44200000.0
2007-01-25 18:58:00,1.52927,1.52942,1.52906,1.52906,25600000.0
2007-01-25 18:59:00,1.52897,1.52897,1.52838,1.52867,37600000.0
2007-01-25 19:00:00,1.52903,1.52929,1.52851,1.52899,33200000.0
2007-01-25 19:01:00,1.52922,1.52928,1.52889,1.52894,37000000.0
2007-01-25 19:02:00,1.52905,1.52926,1.529,1.52913,23200000.0
2007-01-25 19:03:00,1.52902,1.52913,1.52877,1.52894,46600000.0
2007-01-25 19:04:00,1.52904,1.5291,1.52865,1.52887,39400000.0
2007-01-25 19:05:00,1.52889,1.52907,1.52882,1.52884,36400000.0
2007-01-25 19:06:00,1.5289,1.52892,1.52877,1.52892,32500000.0
2007-01-25 19:07:00,1.52887,1.52899,1.52862,1.52893,53800000.0
2007-01-25 19:08:00,1.52883,1.52917,1.52883,1.52916,27800000.0
2007-01-25 19:09:00,1.52915,1.5292,1.52906,1.52914,38600000.0
2007-01-25 19:10:00,1.52919,1.5293,1.52884,1.52884,54400000.0
2007-01-25 19:11:00,1.52899,1.52912,1.52891,1.52898,45500000.0
2007-01-25 19:12:00,1.52864,1.52898,1.52864,1.52898,28200000.0
2007-01-25 19:13:00,1.52903,1.52907,1.52889,1.52904,39400000.0
2007-01-25 19:14:00,1.52897,1.52917,1.52892,1.52916,24800000.0
2007-01-25 19:15:00,1.52903,1.52907,1.52885,1.52888,30600000.0
2007-01-25 19:16:00,1.52852,1.52893,1.52852,1.52889,47200000.0
2007-01-25 19:17:00,1.52877,1.52898,1.5287,1.52884,60200000.0
2007-01-25 19:18:00,1.52894,1.52895,1.52869,1.5288,44800000.0
2007-01-25 19:19:00,1.52892,1.52896,1.52851,1.52879,40400000.0
2007-01-25 19:20:00,1.52866,1.52883,1.52831,1.52872,42800001.0
2007-01-25 19:21:00,1.52861,1.52913,1.52861,1.52913,27000000.0
2007-01-25 19:22:00,1.5293,1.52943,1.5291,1.52943,40000000.0
2007-01-25 19:23:00,1.52927,1.52955,1.52898,1.52955,45400000.0
2007-01-25 19:24:00,1.52971,1.52976,1.52943,1.52954,57600000.0
2007-01-25 19:25:00,1.5296,1.52986,1.52943,1.52978,37400000.0
2007-01-25 19:26:00,1.52961,1.53,1.52953,1.52979,29600000.0
2007-01-25 19:27:00,1.52978,1.53002,1.52963,1.53002,47000000.0
2007-01-25 19:28:00,1.52981,1.52987,1.52935,1.52939,38800001.0
2007-01-25 19:29:00,1.52967,1.53014,1.52962,1.53014,39000000.0
2007-01-25 19:30:00,1.53032,1.53034,1.53017,1.53033,37400000.0
2007-01-25 19:31:00,1.53043,1.53043,1.53021,1.53034,46900000.0
2007-01-25 19:32:00,1.53029,1.53044,1.53017,1.53028,38100000.0
2007-01-25 19:33:00,1.53024,1.5303,1.53005,1.5303,55100000.0
2007-01-25 19:34:00,1.53034,1.53039,1.53016,1.53019,29600000.0
2007-01-25 19:35:00,1.53023,1.53032,1.5298,1.53006,38600000.0
2007-01-25 19:36:00,1.52992,1.53006,1.52978,1.53003,33400000.0
2007-01-25 19:37:00,1.53014,1.53014,1.52968,1.52968,29400000.0
2007-01-25 19:38:00,1.52973,1.53009,1.52973,1.5299,38500000.0
2007-01-25 19:39:00,1.52998,1.53,1.52979,1.52992,41900000.0
2007-01-25 19:40:00,1.52971,1.53,1.52965,1.52987,61900000.0
2007-01-25 19:41:00,1.5299,1.53009,1.52986,1.53009,30200000.0
2007-01-25 19:42:00,1.52997,1.53035,1.52997,1.53035,49400000.0
2007-01-25 19:43:00,1.53034,1.53034,1.52998,1.53024,32800000.0
2007-01-25 19:44:00,1.53012,1.53029,1.53006,1.53029,38800000.0
2007-01-25 19:45:00,1.53019,1.5302,1.53009,1.53013,56300000.0
2007-01-25 19:46:00,1.52988,1.52998,1.52951,1.52951,52700000.0
2007-01-25 19:47:00,1.52985,1.53008,1.52984,1.52996,34800000.0
2007-01-25 19:48:00,1.52993,1.52993,1.52972,1.52979,51600000.0
2007-01-25 19:49:00,1.52987,1.53006,1.52964,1.52964,26800000.0
2007-01-25 19:50:00,1.52985,1.52985,1.5295,1.52965,55100000.0
2007-01-25 19:51:00,1.52941,1.52957,1.52941,1.52957,55500000.0
2007-01-25 19:52:00,1.52951,1.52979,1.52944,1.52958,28400000.0
2007-01-25 19:53:00,1.52973,1.52998,1.52967,1.52967,41000000.0
2007-01-25 19:54:00,1.52958,1.52961,1.52952,1.52952,26000000.0
2007-01-25 19:55:00,1.52946,1.52959,1.52946,1.52952,33100000.0
2007-01-25 19:56:00,1.52961,1.52977,1.52952,1.52969,29200000.0
2007-01-25 19:57:00,1.52969,1.52969,1.52942,1.52957,32600000.0
2007-01-25 19:58:00,1.52946,1.52969,1.52946,1.52958,25100000.0
2007-01-25 19:59:00,1.5297,1.52973,1.52956,1.52956,34600000.0
2007-01-25 20:00:00,1.52963,1.52998,1.52963,1.52968,38800000.0
2007-01-25 20:01:00,1.53,1.53009,1.52966,1.52966,42400000.0
2007-01-25 20:02:00,1.52983,1.52992,1.52961,1.52992,34200000.0
2007-01-25 20:03:00,1.52997,1.53007,1.52982,1.52999,34800001.0
2007-01-25 20:04:00,1.52998,1.53,1.52963,1.52982,37800000.0
2007-01-25 20:05:00,1.52995,1.53016,1.52995,1.53002,46600000.0
2007-01-25 20:06:00,1.52997,1.53012,1.52947,1.52954,31600000.0
2007-01-25 20:07:00,1.52949,1.52949,1.52905,1.52942,33200000.0
2007-01-25 20:08:00,1.52962,1.52965,1.52914,1.52929,32800000.0
2007-01-25 20:09:00,1.52935,1.52959,1.52934,1.52938,25800000.0
2007-01-25 20:10:00,1.52896,1.52961,1.52896,1.52952,56400000.0
2007-01-25 20:11:00,1.52955,1.52955,1.52925,1.52926,42000001.0
2007-01-25 20:12:00,1.52931,1.52946,1.52901,1.52943,49300000.0
2007-01-25 20:13:00,1.52954,1.52954,1.52928,1.5295,45600001.0
2007-01-25 20:14:00,1.52953,1.52961,1.52904,1.52959,49600000.0
2007-01-25 20:15:00,1.52957,1.52957,1.52939,1.52942,37200000.0
2007-01-25 20:16:00,1.52927,1.52939,1.52902,1.52902,44800000.0
2007-01-25 20:17:00,1.52895,1.52914,1.52867,1.52914,47200001.0
2007-01-25 20:18:00,1.52911,1.52918,1.52901,1.52905,38900000.0
2007-01-25 20:19:00,1.52915,1.52915,1.52895,1.5291,37000000.0
2007-01-25 20:20:00,1.52901,1.52921,1.52893,1.52921,30400000.0
2007-01-25 20:21:00,1.52908,1.52911,1.52892,1.52906,33600000.0
2007-01-25 20:22:00,1.52909,1.52914,1.52897,1.52899,27800000.0
2007-01-25 20:23:00,1.52909,1.52922,1.52878,1.52901,49400000.0
2007-01-25 20:24:00,1.52915,1.52915,1.52895,1.52895,27400000.0
2007-01-25 20:25:00,1.52913,1.52928,1.5287,1.5287,72000000.0
2007-01-25 20:26:00,1.52889,1.52889,1.52844,1.52889,30900000.0
2007-01-25 20:27:00,1.52906,1.52906,1.5285,1.52858,46400000.0
2007-01-25 20:28:00,1.52876,1.52896,1.5287,1.52892,28000000.0
2007-01-25 20:29:00,1.52884,1.52905,1.52853,1.5289,26100000.0
2007-01-25 20:30:00,1.52902,1.52902,1.52878,1.5289,28400000.0
2007-01-25 20:31:00,1.52881,1.52887,1.52837,1.52887,47200000.0
2007-01-25 20:32:00,1.52877,1.52894,1.52835,1.52894,33700000.0
2007-01-25 20:33:00,1.52902,1.52902,1.52862,1.52886,30200000.0
2007-01-25 20:34:00,1.52872,1.52889,1.52864,1.52889,40000000.0
2007-01-25 20:35:00,1.52886,1.52903,1.52886,1.52889,49900000.0
2007-01-25 20:36:00,1.52895,1.52914,1.52861,1.52861,38800000.0
2007-01-25 20:37:00,1.52868,1.52868,1.5284,1.52857,57600000.0
2007-01-25 20:38:00,1.52867,1.52893,1.52862,1.52876,48400000.0
2007-01-25 20:39:00,1.52864,1.52894,1.52842,1.52842,59200000.0
2007-01-25 20:40:00,1.52831,1.52855,1.52826,1.52826,41600001.0
2007-01-25 20:41:00,1.52832,1.5284,1.52802,1.52835,39800000.0
2007-01-25 20:42:00,1.5283,1.52855,1.52786,1.52855,42900000.0
2007-01-25 20:43:00,1.52844,1.52868,1.52829,1.52837,21400000.0
2007-01-25 20:44:00,1.52873,1.52878,1.52834,1.52863,38200000.0
2007-01-25 20:45:00,1.52845,1.52885,1.52845,1.52859,65400000.0
2007-01-25 20:46:00,1.52882,1.52908,1.52878,1.52908,43800000.0
2007-01-25 20:47:00,1.52898,1.52912,1.52865,1.52887,43200000.0
2007-01-25 20:48:00,1.52878,1.52898,1.52875,1.52875,58500000.0
2007-01-25 20:49:00,1.52877,1.529,1.52877,1.52898,39600000.0
2007-01-25 20:50:00,1.52893,1.52901,1.52888,1.529,45500000.0
2007-01-25 20:51:00,1.52891,1.52917,1.52891,1.52902,40000000.0
2007-01-25 20:52:00,1.52902,1.52935,1.52901,1.52929,37100000.0
2007-01-25 20:53:00,1.52897,1.52918,1.52893,1.52918,47600001.0
2007-01-25 20:54:00,1.52892,1.52933,1.52892,1.52925,48200000.0
2007-01-25 20:55:00,1.52919,1.52936,1.52908,1.52934,40100000.0
2007-01-25 20:56:00,1.52907,1.52918,1.52892,1.52918,39600000.0
2007-01-25 20:57:00,1.52907,1.52917,1.52896,1.52898,29000000.0
2007-01-25 20:58:00,1.52886,1.52894,1.52867,1.52894,31200000.0
2007-01-25 20:59:00,1.5288,1.52908,1.5288,1.52906,34200000.0
2007-01-25 21:00:00,1.52893,1.52897,1.52839,1.52864,39100000.0
2007-01-25 21:01:00,1.52874,1.5289,1.52831,1.52831,29100000.0
2007-01-25 21:02:00,1.52864,1.52886,1.5283,1.52879,64800000.0
2007-01-25 21:03:00,1.52883,1.52883,1.52731,1.52731,37600000.0
2007-01-25 21:04:00,1.52746,1.52776,1.52746,1.52759,25600000.0
2007-01-25 21:05:00,1.52787,1.52823,1.52753,1.52759,38600000.0
2007-01-25 21:06:00,1.52788,1.52797,1.52764,1.52797,31400000.0
2007-01-25 21:07:00,1.52809,1.52815,1.52789,1.52794,28800000.0
2007-01-25 21:08:00,1.52803,1.52807,1.52771,1.52788,37800000.0
2007-01-25 21:09:00,1.52785,1.52797,1.52758,1.52758,29400000.0
2007-01-25 21:10:00,1.52761,1.52786,1.52759,1.52777,44400000.0
2007-01-25 21:11:00,1.52785,1.52826,1.52782,1.52796,40100000.0
2007-01-25 21:12:00,1.52809,1.52809,1.52705,1.52729,31200000.0
2007-01-25 21:13:00,1.52715,1.52715,1.52674,1.52679,32200000.0
2007-01-25 21:14:00,1.52681,1.52721,1.52681,1.52701,76400000.0
2007-01-25 21:15:00,1.52695,1.52729,1.52686,1.52706,54000000.0
2007-01-25 21:16:00,1.5267,1.52735,1.5267,1.52735,30200000.0
2007-01-25 21:17:00,1.52769,1.52769,1.52722,1.52722,33000000.0
2007-01-25 21:18:00,1.52751,1.52751,1.52699,1.52748,30600000.0
2007-01-25 21:19:00,1.52768,1.52768,1.52736,1.5274,23000000.0
2007-01-25 21:20:00,1.52742,1.52767,1.52735,1.52751,49400000.0
2007-01-25 21:21:00,1.52741,1.5275,1.52713,1.52745,25800000.0
2007-01-25 21:22:00,1.52698,1.52743,1.52698,1.52715,72400002.0
2007-01-25 21:23:00,1.52696,1.52714,1.52662,1.52662,84600002.0
2007-01-25 21:24:00,1.52701,1.52768,1.52701,1.52741,50900000.0
2007-01-25 21:25:00,1.52754,1.5277,1.52728,1.52728,30600000.0
2007-01-25 21:26:00,1.52759,1.52792,1.52752,1.52766,28200000.0
2007-01-25 21:27:00,1.52766,1.52776,1.52762,1.5277,31600000.0
2007-01-25 21:28:00,1.52792,1.52826,1.52792,1.52808,30600000.0
2007-01-25 21:29:00,1.52832,1.52836,1.52817,1.52817,30600000.0
2007-01-25 21:30:00,1.52827,1.5285,1.52803,1.52803,52500001.0
2007-01-25 21:31:00,1.52813,1.52837,1.52799,1.52825,24000000.0
2007-01-25 21:32:00,1.5284,1.52844,1.52816,1.52828,22200000.0
2007-01-25 21:33:00,1.52832,1.52856,1.5279,1.52794,54700001.0
2007-01-25 21:34:00,1.52789,1.52829,1.52789,1.52824,36100000.0
2007-01-25 21:35:00,1.52822,1.52846,1.52788,1.52845,22400000.0
2007-01-25 21:36:00,1.5284,1.5284,1.528,1.52829,25400000.0
2007-01-25 21:37:00,1.52814,1.52814,1.52768,1.52775,36100000.0
2007-01-25 21:38:00,1.52774,1.52803,1.52766,1.52803,48400001.0
2007-01-25 21:39:00,1.52784,1.52811,1.52774,1.52795,29200000.0
2007-01-25 21:40:00,1.52777,1.52798,1.52746,1.52755,39200000.0
2007-01-25 21:41:00,1.52752,1.52765,1.52741,1.52752,39600000.0
2007-01-25 21:42:00,1.52759,1.52764,1.52724,1.52724,35600000.0
2007-01-25 21:43:00,1.52746,1.52747,1.52727,1.52747,23600000.0
2007-01-25 21:44:00,1.52725,1.5274,1.52713,1.52718,37800000.0
2007-01-25 21:45:00,1.52753,1.52769,1.52736,1.52744,41200000.0
2007-01-25 21:46:00,1.52734,1.52753,1.52728,1.52729,41800000.0
2007-01-25 21:47:00,1.52725,1.52745,1.52709,1.52709,25600000.0
2007-01-25 21:48:00,1.52726,1.52726,1.52675,1.52696,51200000.0
2007-01-25 21:49:00,1.52703,1.52729,1.52703,1.52729,25600000.0
2007-01-25 21:50:00,1.52734,1.52734,1.527,1.52706,55800001.0
2007-01-25 21:51:00,1.52706,1.52726,1.52706,1.52719,40000000.0
2007-01-25 21:52:00,1.52705,1.52734,1.52703,1.52723,38300000.0
2007-01-25 21:53:00,1.52719,1.52758,1.52719,1.52733,26600000.0
2007-01-25 21:54:00,1.52735,1.52757,1.5271,1.5272,44600000.0
2007-01-25 21:55:00,1.52714,1.52714,1.52672,1.52684,30400000.0
2007-01-25 21:56:00,1.52683,1.52693,1.52672,1.52693,52600001.0
2007-01-25 21:57:00,1.52679,1.52685,1.52643,1.52678,49700000.0
2007-01-25 21:58:00,1.52677,1.52718,1.52671,1.52671,30400000.0
2007-01-25 21:59:00,1.52677,1.52717,1.52677,1.52703,41200000.0
2007-01-25 22:00:00,1.5271,1.52732,1.52698,1.52698,40600000.0
2007-01-25 22:01:00,1.52676,1.52716,1.52676,1.52699,47200000.0
2007-01-25 22:02:00,1.52705,1.52733,1.52702,1.52712,35000000.0
2007-01-25 22:03:00,1.52734,1.52766,1.52705,1.52766,28000000.0
2007-01-25 22:04:00,1.5275,1.5275,1.52718,1.52718,26700000.0
2007-01-25 22:05:00,1.52725,1.52748,1.52725,1.52742,54300000.0
2007-01-25 22:06:00,1.52741,1.52745,1.52708,1.52739,39200000.0
2007-01-25 22:07:00,1.52724,1.52739,1.52705,1.52707,31600000.0
2007-01-25 22:08:00,1.52695,1.5273,1.52695,1.5273,35400000.0
2007-01-25 22:09:00,1.52731,1.52733,1.52706,1.52724,41200000.0
2007-01-25 22:10:00,1.52751,1.52797,1.52751,1.52782,67900001.0
2007-01-25 22:11:00,1.5279,1.52804,1.52783,1.52792,26700000.0
2007-01-25 22:12:00,1.52794,1.52802,1.52782,1.52782,33600000.0
2007-01-25 22:13:00,1.52792,1.52798,1.52791,1.52794,35600000.0
2007-01-25 22:14:00,1.52778,1.5281,1.52778,1.52789,56000001.0
2007-01-25 22:15:00,1.52804,1.52827,1.52798,1.52814,47200000.0
2007-01-25 22:16:00,1.52812,1.52821,1.52793,1.52793,44400001.0
2007-01-25 22:17:00,1.52809,1.52809,1.52783,1.52793,26200000.0
2007-01-25 22:18:00,1.52795,1.52795,1.52758,1.52758,48500000.0
2007-01-25 22:19:00,1.52754,1.52787,1.52754,1.52781,37600001.0
2007-01-25 22:20:00,1.52805,1.52815,1.52787,1.52802,48900000.0
2007-01-25 22:21:00,1.52797,1.52826,1.52774,1.52809,40600001.0
2007-01-25 22:22:00,1.52826,1.52826,1.52807,1.52818,46800000.0
2007-01-25 22:23:00,1.52826,1.52831,1.52815,1.52815,25600000.0
2007-01-25 22:24:00,1.52825,1.52844,1.5282,1.52843,42600000.0
2007-01-25 22:25:00,1.52835,1.52846,1.52828,1.52832,40000000.0
2007-01-25 22:26:00,1.52811,1.52862,1.52811,1.52862,25700000.0
2007-01-25 22:27:00,1.5284,1.52855,1.52812,1.52845,43900000.0
2007-01-25 22:28:00,1.52846,1.52871,1.52838,1.52849,42200000.0
2007-01-25 22:29:00,1.52856,1.52862,1.52838,1.52852,40100000.0
2007-01-25 22:30:00,1.52845,1.5285,1.52823,1.52823,46800000.0
2007-01-25 22:31:00,1.52841,1.52851,1.52782,1.52846,31600000.0
2007-01-25 22:32:00,1.52839,1.52852,1.52827,1.52852,39200000.0
2007-01-25 22:33:00,1.52845,1.52861,1.52833,1.52834,51600001.0
2007-01-25 22:34:00,1.52819,1.52834,1.52798,1.52813,55700000.0
2007-01-25 22:35:00,1.52832,1.52832,1.52816,1.52818,38000000.0
2007-01-25 22:36:00,1.52854,1.52882,1.52799,1.52799,25800000.0
2007-01-25 22:37:00,1.52845,1.52854,1.52836,1.52852,62800000.0
2007-01-25 22:38:00,1.5284,1.52858,1.52837,1.52849,29200000.0
2007-01-25 22:39:00,1.52853,1.52874,1.52849,1.52858,34800000.0
2007-01-25 22:40:00,1.52853,1.52876,1.52826,1.52826,37400000.0
2007-01-25 22:41:00,1.5284,1.52862,1.5284,1.52862,41000000.0
2007-01-25 22:42:00,1.52858,1.52862,1.52831,1.5284,74800002.0
2007-01-25 22:43:00,1.52844,1.5285,1.52832,1.52845,30100000.0
2007-01-25 22:44:00,1.52819,1.52863,1.52819,1.52863,32400000.0
2007-01-25 22:45:00,1.5287,1.52892,1.5287,1.52892,23000000.0
2007-01-25 22:46:00,1.52893,1.529,1.5288,1.52884,43300000.0
2007-01-25 22:47:00,1.52901,1.52901,1.52873,1.52877,25400000.0
2007-01-25 22:48:00,1.52859,1.52896,1.52859,1.52877,37100000.0
2007-01-25 22:49:00,1.52872,1.52894,1.5284,1.52878,42700000.0
2007-01-25 22:50:00,1.5288,1.52882,1.52852,1.52852,24000000.0
2007-01-25 22:51:00,1.52872,1.52882,1.52864,1.52882,32800000.0
2007-01-25 22:52:00,1.52892,1.52892,1.52862,1.52871,42300000.0
2007-01-25 22:53:00,1.52928,1.52951,1.52904,1.52935,45300000.0
2007-01-25 22:54:00,1.52918,1.52918,1.52894,1.52894,30400000.0
2007-01-25 22:55:00,1.52912,1.52912,1.52881,1.52881,38900000.0
2007-01-25 22:56:00,1.52914,1.52955,1.52914,1.52955,31300000.0
2007-01-25 22:57:00,1.52945,1.52962,1.52922,1.52922,50200000.0
2007-01-25 22:58:00,1.52956,1.52965,1.52937,1.52937,28400000.0
2007-01-25 22:59:00,1.52946,1.52946,1.52922,1.52929,47200000.0
2007-01-25 23:00:00,1.52923,1.52923,1.52899,1.52899,27800000.0
2007-01-25 23:01:00,1.52907,1.52935,1.52876,1.52935,57000000.0
2007-01-25 23:02:00,1.52932,1.52932,1.52917,1.52917,31800000.0
2007-01-25 23:03:00,1.52938,1.5295,1.52921,1.52921,49400001.0
2007-01-25 23:04:00,1.52926,1.5295,1.52926,1.52948,31000001.0
2007-01-25 23:05:00,1.52939,1.5295,1.52934,1.52948,43000000.0
2007-01-25 23:06:00,1.52948,1.52961,1.52913,1.52937,56400000.0
2007-01-25 23:07:00,1.52912,1.5294,1.52912,1.52927,46400000.0
2007-01-25 23:08:00,1.52935,1.52963,1.52935,1.52958,42200000.0
2007-01-25 23:09:00,1.52968,1.52992,1.52938,1.52938,27800000.0
2007-01-25 23:10:00,1.5292,1.52953,1.52914,1.5294,51800000.0
2007-01-25 23:11:00,1.5295,1.52958,1.52928,1.52958,43400000.0
2007-01-25 23:12:00,1.52958,1.52959,1.52931,1.52947,27200000.0
2007-01-25 23:13:00,1.52884,1.52953,1.52884,1.52939,28200000.0
2007-01-25 23:14:00,1.52946,1.52946,1.52918,1.52927,23400000.0
2007-01-25 23:15:00,1.52922,1.52934,1.52871,1.52924,44600000.0
2007-01-25 23:16:00,1.52922,1.52936,1.52912,1.52918,43800000.0
2007-01-25 23:17:00,1.52933,1.52957,1.5293,1.52951,40800000.0
2007-01-25 23:18:00,1.52975,1.52994,1.52955,1.52982,57500000.0
2007-01-25 23:19:00,1.52967,1.53001,1.52967,1.52984,46800000.0
2007-01-25 23:20:00,1.53002,1.53002,1.52955,1.52981,51400001.0
2007-01-25 23:21:00,1.52995,1.53025,1.52995,1.52996,24200000.0
2007-01-25 23:22:00,1.52992,1.53004,1.52964,1.52991,33600000.0
2007-01-25 23:23:00,1.52974,1.53002,1.52973,1.52998,32200000.0
2007-01-25 23:24:00,1.52977,1.52992,1.52967,1.52967,38900000.0
2007-01-25 23:25:00,1.52959,1.52977,1.52937,1.52937,29000000.0
2007-01-25 23:26:00,1.52958,1.52987,1.52942,1.52987,39800000.0
2007-01-25 23:27:00,1.52973,1.52988,1.52965,1.52965,30800000.0
2007-01-25 23:28:00,1.5296,1.52972,1.52938,1.52938,40200000.0
2007-01-25 23:29:00,1.52966,1.53007,1.52966,1.52979,56100000.0
2007-01-25 23:30:00,1.52973,1.52994,1.52973,1.52986,30200000.0
2007-01-25 23:31:00,1.52998,1.53022,1.5298,1.53022,33400000.0
2007-01-25 23:32:00,1.52987,1.53023,1.52987,1.53006,26800000.0
2007-01-25 23:33:00,1.52985,1.53015,1.52985,1.53011,38700000.0
2007-01-25 23:34:00,1.53014,1.53022,1.52994,1.52999,59100000.0
2007-01-25 23:35:00,1.52999,1.52999,1.52969,1.52974,20600000.0
2007-01-25 23:36:00,1.5298,1.53007,1.52979,1.52979,37000000.0
2007-01-25 23:37:00,1.52984,1.52991,1.52978,1.52991,30400000.0
2007-01-25 23:38:00,1.52996,1.53015,1.52991,1.53015,36600000.0
2007-01-25 23:39:00,1.53003,1.53013,1.52998,1.53008,41000000.0
2007-01-25 23:40:00,1.53036,1.53036,1.53,1.53,58600001.0
2007-01-25 23:41:00,1.53017,1.53017,1.52974,1.52974,45000000.0
2007-01-25 23:42:00,1.53014,1.53014,1.52978,1.52978,21800000.0
2007-01-25 23:43:00,1.52971,1.52978,1.52928,1.5297,40400000.0
2007-01-25 23:44:00,1.52976,1.52976,1.52939,1.52944,41300000.0
2007-01-25 23:45:00,1.52927,1.52944,1.52897,1.52923,40700000.0
2007-01-25 23:46:00,1.52944,1.52944,1.52927,1.52927,39800000.0
2007-01-25 23:47:00,1.52931,1.52942,1.52913,1.52933,50400000.0
2007-01-25 23:48:00,1.52934,1.52934,1.52902,1.52929,45500000.0
2007-01-25 23:49:00,1.52942,1.52958,1.52919,1.52927,36000000.0
2007-01-25 23:50:00,1.52927,1.52948,1.52914,1.52939,31400000.0
2007-01-25 23:51:00,1.52955,1.52974,1.52938,1.5295,43600000.0
2007-01-25 23:52:00,1.52946,1.52961,1.52902,1.52961,25600000.0
2007-01-25 23:53:00,1.52973,1.52973,1.52932,1.52947,67500002.0
2007-01-25 23:54:00,1.52938,1.52957,1.52866,1.52866,40200000.0
2007-01-25 23:55:00,1.52922,1.52934,1.52919,1.52924,51400000.0
2007-01-25 23:56:00,1.52931,1.52946,1.52918,1.52931,36400000.0
2007-01-25 23:57:00,1.52934,1.52944,1.52931,1.52944,22600000.0
2007-01-25 23:58:00,1.52931,1.52947,1.529,1.52931,24400000.0
2007-01-25 23:59:00,1.52938,1.52948,1.52924,1.52937,42400000.0
2007-01-26 00:00:00,1.52945,1.52948,1.52923,1.52936,26200000.0
2007-01-26 00:01:00,1.52942,1.52942,1.529,1.5291,38400000.0
2007-01-26 00:02:00,1.52905,1.52945,1.52884,1.52936,36800000.0
2007-01-26 00:03:00,1.52924,1.5294,1.52916,1.5292,28000000.0
2007-01-26 00:04:00,1.52915,1.52957,1.52915,1.52957,32000000.0
2007-01-26 00:05:00,1.52957,1.52958,1.52923,1.52923,37400000.0
2007-01-26 00:06:00,1.52936,1.5296,1.52936,1.52954,33200000.0
2007-01-26 00:07:00,1.52947,1.52957,1.52925,1.52936,40900000.0
2007-01-26 00:08:00,1.52945,1.52964,1.52937,1.52964,94700000.0
2007-01-26 00:09:00,1.52954,1.52965,1.52897,1.52924,55900001.0
2007-01-26 00:10:00,1.5295,1.52952,1.52929,1.5293,23400000.0
2007-01-26 00:11:00,1.52936,1.52936,1.52907,1.52915,36700000.0
2007-01-26 00:12:00,1.52908,1.52933,1.52887,1.52916,21200000.0
2007-01-26 00:13:00,1.52928,1.52928,1.52886,1.52924,43600000.0
2007-01-26 00:14:00,1.52923,1.52938,1.5291,1.52929,52000000.0
2007-01-26 00:15:00,1.52897,1.52913,1.52897,1.52899,25400000.0
2007-01-26 00:16:00,1.52914,1.52921,1.52898,1.52901,42200000.0
2007-01-26 00:17:00,1.52899,1.52925,1.52899,1.52925,32300000.0
2007-01-26 00:18:00,1.52933,1.52944,1.52914,1.52914,57600001.0
2007-01-26 00:19:00,1.52917,1.52917,1.52894,1.52916,31800000.0
2007-01-26 00:20:00,1.52928,1.52928,1.52891,1.52891,38100000.0
2007-01-26 00:21:00,1.52925,1.52934,1.52901,1.52929,41600000.0
2007-01-26 00:22:00,1.52923,1.52943,1.52923,1.52942,20800000.0
2007-01-26 00:23:00,1.52916,1.5293,1.52869,1.52918,52600000.0
2007-01-26 00:24:00,1.52934,1.52946,1.52926,1.52936,40300000.0
2007-01-26 00:25:00,1.52925,1.52951,1.52925,1.52948,41000000.0
2007-01-26 00:26:00,1.52946,1.52949,1.5293,1.52949,29400000.0
2007-01-26 00:27:00,1.52952,1.52957,1.52943,1.52954,32400000.0
2007-01-26 00:28:00,1.52963,1.52975,1.5295,1.52964,72200000.0
2007-01-26 00:29:00,1.52961,1.52969,1.52945,1.5295,27800000.0
2007-01-26 00:30:00,1.52925,1.52958,1.52925,1.52958,35400000.0
2007-01-26 00:31:00,1.52973,1.52979,1.52963,1.52963,43200001.0
2007-01-26 00:32:00,1.52963,1.5298,1.52953,1.52953,41600000.0
2007-01-26 00:33:00,1.52974,1.52974,1.52935,1.52943,25500000.0
2007-01-26 00:34:00,1.52937,1.52952,1.52924,1.52924,32600000.0
2007-01-26 00:35:00,1.52965,1.52965,1.52938,1.5296,54600000.0
2007-01-26 00:36:00,1.52954,1.52954,1.52932,1.52937,42800000.0
2007-01-26 00:37:00,1.52954,1.52954,1.52933,1.52933,23000000.0
2007-01-26 00:38:00,1.52937,1.5295,1.52932,1.52938,28800000.0
2007-01-26 00:39:00,1.52951,1.5297,1.52945,1.52957,35000000.0
2007-01-26 00:40:00,1.52951,1.52966,1.52944,1.52961,25400000.0
2007-01-26 00:41:00,1.52948,1.52949,1.52916,1.52933,38300000.0
2007-01-26 00:42:00,1.52934,1.52948,1.52932,1.52948,44200000.0
2007-01-26 00:43:00,1.52927,1.52967,1.52899,1.52967,23800000.0
2007-01-26 00:44:00,1.52967,1.52967,1.52932,1.52932,22800000.0
2007-01-26 00:45:00,1.52936,1.52945,1.52928,1.52934,49800000.0
2007-01-26 00:46:00,1.52934,1.52946,1.52924,1.52946,43500000.0
2007-01-26 00:47:00,1.52945,1.52953,1.52938,1.52953,50300000.0
2007-01-26 00:48:00,1.52929,1.52972,1.52929,1.5295,35400000.0
2007-01-26 00:49:00,1.52942,1.52944,1.52912,1.52944,82900000.0
2007-01-26 00:50:00,1.52952,1.5297,1.52943,1.5296,28200000.0
2007-01-26 00:51:00,1.52937,1.52937,1.52908,1.52932,43300000.0
2007-01-26 00:52:00,1.52914,1.52926,1.52899,1.52919,28200000.0
2007-01-26 00:53:00,1.52909,1.52941,1.52908,1.52941,52000000.0
2007-01-26 00:54:00,1.52908,1.52949,1.52908,1.52949,43700000.0
2007-01-26 00:55:00,1.52953,1.52953,1.529,1.52928,47100000.0
2007-01-26 00:56:00,1.5291,1.5291,1.52883,1.52902,41400000.0
2007-01-26 00:57:00,1.52914,1.52914,1.5289,1.5289,30600000.0
2007-01-26 00:58:00,1.52911,1.52911,1.52878,1.52878,39000000.0
2007-01-26 00:59:00,1.52902,1.52914,1.52902,1.52913,35000000.0
2007-01-26 01:00:00,1.52898,1.52909,1.52886,1.52888,22600000.0
2007-01-26 01:01:00,1.52896,1.52904,1.52883,1.52883,60100000.0
2007-01-26 01:02:00,1.52898,1.52898,1.52858,1.52858,60700000.0
2007-01-26 01:03:00,1.52893,1.52915,1.52884,1.52901,31600000.0
2007-01-26 01:04:00,1.52909,1.52933,1.52909,1.52921,39600000.0
2007-01-26 01:05:00,1.52934,1.52968,1.52933,1.52946,38400000.0
2007-01-26 01:06:00,1.52959,1.52959,1.52934,1.52952,46000000.0
2007-01-26 01:07:00,1.52952,1.52959,1.52911,1.52926,35400000.0
2007-01-26 01:08:00,1.52949,1.52984,1.52939,1.52939,43700000.0
2007-01-26 01:09:00,1.52966,1.52966,1.52923,1.52947,29400000.0
2007-01-26 01:10:00,1.52948,1.52962,1.52921,1.52947,22600000.0
2007-01-26 01:11:00,1.5293,1.52955,1.5293,1.52955,40200000.0
2007-01-26 01:12:00,1.52944,1.52961,1.52916,1.52943,30600000.0
2007-01-26 01:13:00,1.52953,1.52966,1.52925,1.52966,55600000.0
2007-01-26 01:14:00,1.52949,1.52965,1.5293,1.52941,33200000.0
2007-01-26 01:15:00,1.52943,1.52948,1.52915,1.52943,36300000.0
2007-01-26 01:16:00,1.52939,1.52955,1.5293,1.52945,52400000.0
2007-01-26 01:17:00,1.52953,1.52953,1.52921,1.52937,31800000.0
2007-01-26 01:18:00,1.52941,1.52948,1.52908,1.52948,32600000.0
2007-01-26 01:19:00,1.52936,1.52952,1.52929,1.5295,43600000.0
2007-01-26 01:20:00,1.52958,1.52958,1.52897,1.52942,26600000.0
2007-01-26 01:21:00,1.52918,1.52949,1.52918,1.52934,34800000.0
2007-01-26 01:22:00,1.52946,1.52951,1.52924,1.52925,33800000.0
2007-01-26 01:23:00,1.52889,1.52901,1.5288,1.52882,46600000.0
2007-01-26 01:24:00,1.5292,1.52928,1.52908,1.52923,30400000.0
2007-01-26 01:25:00,1.52912,1.52919,1.52884,1.529,55600000.0
2007-01-26 01:26:00,1.52868,1.52906,1.52868,1.52906,32200000.0
2007-01-26 01:27:00,1.52906,1.52914,1.52891,1.52914,22600000.0
2007-01-26 01:28:00,1.52889,1.52915,1.52869,1.52915,35300000.0
2007-01-26 01:29:00,1.52925,1.52925,1.52902,1.52903,24000000.0
2007-01-26 01:30:00,1.529,1.52921,1.52852,1.52917,40600000.0
2007-01-26 01:31:00,1.52914,1.52931,1.52906,1.52906,53300000.0
2007-01-26 01:32:00,1.52897,1.52914,1.5288,1.52889,36300000.0
2007-01-26 01:33:00,1.52887,1.52894,1.52872,1.52894,35000000.0
2007-01-26 01:34:00,1.52905,1.52937,1.52861,1.52937,31400000.0
2007-01-26 01:35:00,1.52947,1.52955,1.52921,1.52921,35300000.0
2007-01-26 01:36:00,1.52946,1.52963,1.5292,1.52963,49400000.0
2007-01-26 01:37:00,1.52975,1.52975,1.52951,1.52963,43700000.0
2007-01-26 01:38:00,1.52953,1.53001,1.52953,1.53001,47300000.0
2007-01-26 01:39:00,1.53009,1.53087,1.53009,1.53087,40700000.0
2007-01-26 01:40:00,1.53087,1.5313,1.5307,1.5313,29200000.0
2007-01-26 01:41:00,1.53158,1.53169,1.53138,1.53138,54700000.0
2007-01-26 01:42:00,1.53137,1.53137,1.53109,1.53122,37600000.0
2007-01-26 01:43:00,1.53126,1.53132,1.53068,1.5311,26200000.0
2007-01-26 01:44:00,1.53129,1.53133,1.53089,1.53119,43900000.0
2007-01-26 01:45:00,1.53122,1.53138,1.53114,1.53128,63200001.0
2007-01-26 01:46:00,1.53127,1.53147,1.53121,1.53129,23200000.0
2007-01-26 01:47:00,1.53129,1.53137,1.53094,1.53094,84300000.0
2007-01-26 01:48:00,1.53115,1.53143,1.531,1.531,61600000.0
2007-01-26 01:49:00,1.53126,1.53144,1.53089,1.53135,20200000.0
2007-01-26 01:50:00,1.53133,1.53144,1.53104,1.53143,37800000.0
2007-01-26 01:51:00,1.53139,1.53153,1.53126,1.53126,33000000.0
2007-01-26 01:52:00,1.5315,1.53151,1.53125,1.53125,44700000.0
2007-01-26 01:53:00,1.5314,1.53149,1.53132,1.53132,58300001.0
2007-01-26 01:54:00,1.53103,1.53118,1.5309,1.53112,47900000.0
2007-01-26 01:55:00,1.53115,1.53146,1.53096,1.53096,25800000.0
2007-01-26 01:56:00,1.53114,1.53128,1.53098,1.53108,53100000.0
2007-01-26 01:57:00,1.53093,1.53105,1.53081,1.5309,35700000.0
2007-01-26 01:58:00,1.53078,1.5308,1.53036,1.53046,35600000.0
2007-01-26 01:59:00,1.5308,1.53101,1.53072,1.53072,35200000.0
2007-01-26 02:00:00,1.53027,1.53038,1.53016,1.53016,32600000.0
2007-01-26 02:01:00,1.53008,1.53008,1.52982,1.52995,63500000.0
2007-01-26 02:02:00,1.53001,1.53062,1.53001,1.53031,104000000.0
2007-01-26 02:03:00,1.53031,1.53047,1.53027,1.53036,63000000.0
2007-01-26 02:04:00,1.53032,1.53051,1.53032,1.53051,62400000.0
2007-01-26 02:05:00,1.53057,1.53061,1.5305,1.5306,86600001.0
2007-01-26 02:06:00,1.53073,1.53076,1.53039,1.53075,67400000.0
2007-01-26 02:07:00,1.53069,1.53079,1.53033,1.53065,197000001.0
2007-01-26 02:08:00,1.53051,1.53059,1.53051,1.53052,53400000.0
2007-01-26 02:09:00,1.53035,1.53069,1.53024,1.53054,196900001.0
2007-01-26 02:10:00,1.5302,1.53049,1.53005,1.53005,127700001.0
2007-01-26 02:11:00,1.53001,1.53007,1.53001,1.53003,48800000.0
2007-01-26 02:12:00,1.53004,1.53012,1.52999,1.53012,48000000.0
2007-01-26 02:13:00,1.53011,1.53018,1.53002,1.53018,36700000.0
2007-01-26 02:14:00,1.53014,1.5302,1.52988,1.5302,155600000.0
2007-01-26 02:15:00,1.53006,1.53008,1.52983,1.52995,203400001.0
2007-01-26 02:16:00,1.53015,1.53043,1.53009,1.53028,41100000.0
2007-01-26 02:17:00,1.52993,1.53038,1.52969,1.53012,176100000.0
2007-01-26 02:18:00,1.53028,1.5306,1.52995,1.53045,31200000.0
2007-01-26 02:19:00,1.53058,1.53058,1.53027,1.53035,61900000.0
2007-01-26 02:20:00,1.53055,1.53075,1.53042,1.53067,69500000.0
2007-01-26 02:21:00,1.53043,1.5307,1.53043,1.53061,48400000.0
2007-01-26 02:22:00,1.53035,1.53058,1.53035,1.53058,24200000.0
2007-01-26 02:23:00,1.53082,1.53094,1.53073,1.53073,36800000.0
2007-01-26 02:24:00,1.53059,1.53077,1.53054,1.53077,30400000.0
2007-01-26 02:25:00,1.53069,1.53074,1.53043,1.53053,111200001.0
2007-01-26 02:26:00,1.53036,1.5308,1.53022,1.5308,98400001.0
2007-01-26 02:27:00,1.53076,1.53076,1.53052,1.53056,61500000.0
2007-01-26 02:28:00,1.53053,1.53068,1.53045,1.53045,48400000.0
2007-01-26 02:29:00,1.53067,1.5308,1.5305,1.53076,41800000.0
2007-01-26 02:30:00,1.53091,1.53091,1.53061,1.53073,23200000.0
2007-01-26 02:31:00,1.53051,1.53055,1.53039,1.53039,61500000.0
2007-01-26 02:32:00,1.53062,1.53085,1.5305,1.53063,51200000.0
2007-01-26 02:33:00,1.53032,1.5304,1.53019,1.53028,204900000.0
2007-01-26 02:34:00,1.53058,1.53058,1.53034,1.53056,42700000.0
2007-01-26 02:35:00,1.53064,1.53075,1.53024,1.53026,61800000.0
2007-01-26 02:36:00,1.53052,1.53072,1.53052,1.53063,41300000.0
2007-01-26 02:37:00,1.53021,1.5304,1.53021,1.5303,78200000.0
2007-01-26 02:38:00,1.53034,1.53043,1.53029,1.53043,50700000.0
2007-01-26 02:39:00,1.53054,1.53057,1.53045,1.53053,32800000.0
2007-01-26 02:40:00,1.53054,1.53069,1.53053,1.5306,46600000.0
2007-01-26 02:41:00,1.53053,1.53072,1.53048,1.53048,36600000.0
2007-01-26 02:42:00,1.53065,1.53081,1.53065,1.53073,35000000.0
2007-01-26 02:43:00,1.53066,1.53067,1.53059,1.53066,35800000.0
2007-01-26 02:44:00,1.53059,1.53083,1.53055,1.53083,45500000.0
2007-01-26 02:45:00,1.53027,1.53046,1.53017,1.53042,32800000.0
2007-01-26 02:46:00,1.53035,1.53042,1.5302,1.53025,164600002.0
2007-01-26 02:47:00,1.53075,1.53115,1.5304,1.53102,222700001.0
2007-01-26 02:48:00,1.53062,1.53091,1.5306,1.53076,122100001.0
2007-01-26 02:49:00,1.53069,1.53093,1.53042,1.53042,67900000.0
2007-01-26 02:50:00,1.53063,1.53085,1.5304,1.53077,112800000.0
2007-01-26 02:51:00,1.5303,1.53043,1.53017,1.53033,75400000.0
2007-01-26 02:52:00,1.53055,1.53055,1.53035,1.53043,32800000.0
2007-01-26 02:53:00,1.53056,1.53057,1.53017,1.53031,44800000.0
2007-01-26 02:54:00,1.53033,1.53056,1.53025,1.53025,57800000.0
2007-01-26 02:55:00,1.5303,1.53035,1.52996,1.53009,33800000.0
2007-01-26 02:56:00,1.52994,1.52994,1.52984,1.52986,70400000.0
2007-01-26 02:57:00,1.52987,1.52997,1.52987,1.52997,34600000.0
2007-01-26 02:58:00,1.52995,1.5301,1.5299,1.52998,46800000.0
2007-01-26 02:59:00,1.53004,1.53011,1.52979,1.53003,58800000.0
2007-01-26 03:00:00,1.53007,1.53021,1.52999,1.53016,150000000.0
2007-01-26 03:01:00,1.53007,1.53013,1.53002,1.53004,48200000.0
2007-01-26 03:02:00,1.53009,1.53009,1.52993,1.53,44400000.0
2007-01-26 03:03:00,1.53002,1.53009,1.52999,1.53009,58000000.0
2007-01-26 03:04:00,1.53019,1.53061,1.53003,1.53019,39300000.0
2007-01-26 03:05:00,1.53009,1.53013,1.53002,1.53006,63600001.0
2007-01-26 03:06:00,1.53005,1.53013,1.53,1.53011,60800000.0
2007-01-26 03:07:00,1.53011,1.53063,1.53011,1.53045,95300000.0
2007-01-26 03:08:00,1.5305,1.53053,1.53014,1.53014,67900000.0
2007-01-26 03:09:00,1.53046,1.53066,1.53013,1.53066,43600000.0
2007-01-26 03:10:00,1.53027,1.53071,1.53027,1.53059,35600001.0
2007-01-26 03:11:00,1.53,1.53007,1.52998,1.53007,36200000.0
2007-01-26 03:12:00,1.53031,1.53031,1.52988,1.5302,58600000.0
2007-01-26 03:13:00,1.52995,1.5303,1.52992,1.5302,52800000.0
2007-01-26 03:14:00,1.5301,1.5303,1.52985,1.5302,46400000.0
2007-01-26 03:15:00,1.52991,1.53036,1.52991,1.53015,23000000.0
2007-01-26 03:16:00,1.53016,1.5302,1.52994,1.53017,30200000.0
2007-01-26 03:17:00,1.53031,1.53056,1.52997,1.53034,44000000.0
2007-01-26 03:18:00,1.5302,1.53028,1.5299,1.53028,27200000.0
2007-01-26 03:19:00,1.53029,1.53042,1.53005,1.53039,36400000.0
2007-01-26 03:20:00,1.53,1.53056,1.53,1.53037,58200000.0
2007-01-26 03:21:00,1.52998,1.53001,1.52996,1.52999,54200000.0
2007-01-26 03:22:00,1.52999,1.53005,1.52989,1.52993,70800000.0
2007-01-26 03:23:00,1.52999,1.53009,1.52991,1.52994,101200000.0
2007-01-26 03:24:00,1.52993,1.52994,1.52983,1.52984,62300001.0
2007-01-26 03:25:00,1.53017,1.53017,1.52964,1.52977,41800001.0
2007-01-26 03:26:00,1.52968,1.52978,1.52961,1.52969,132900001.0
2007-01-26 03:27:00,1.52982,1.52983,1.52967,1.52979,101300000.0
2007-01-26 03:28:00,1.52975,1.52978,1.52967,1.52972,37400000.0
2007-01-26 03:29:00,1.52977,1.52984,1.52975,1.52983,34600000.0
2007-01-26 03:30:00,1.52984,1.52984,1.52958,1.52981,51600000.0
2007-01-26 03:31:00,1.52975,1.53014,1.52975,1.53009,29100000.0
2007-01-26 03:32:00,1.52997,1.53013,1.52981,1.52981,38200000.0
2007-01-26 03:33:00,1.5298,1.52994,1.5298,1.52991,39700000.0
2007-01-26 03:34:00,1.53011,1.53017,1.52974,1.52974,39900000.0
2007-01-26 03:35:00,1.52985,1.52997,1.52973,1.52985,77300000.0
2007-01-26 03:36:00,1.52994,1.53039,1.52983,1.53032,30000000.0
2007-01-26 03:37:00,1.53028,1.53042,1.53003,1.53023,28400000.0
2007-01-26 03:38:00,1.53012,1.53017,1.52985,1.53009,44400000.0
2007-01-26 03:39:00,1.52977,1.52981,1.52963,1.52966,83000000.0
2007-01-26 03:40:00,1.52967,1.53037,1.52967,1.53005,103800000.0
2007-01-26 03:41:00,1.52988,1.53003,1.52984,1.52998,72000000.0
2007-01-26 03:42:00,1.53002,1.53002,1.52978,1.5299,83700000.0
2007-01-26 03:43:00,1.52956,1.52956,1.52933,1.52938,25600000.0
2007-01-26 03:44:00,1.52892,1.52892,1.52848,1.52881,28600000.0
2007-01-26 03:45:00,1.52892,1.52914,1.52882,1.52914,40000000.0
2007-01-26 03:46:00,1.52888,1.52899,1.52864,1.52889,32400000.0
2007-01-26 03:47:00,1.52897,1.52928,1.52897,1.52914,48400000.0
2007-01-26 03:48:00,1.52932,1.52932,1.52903,1.52913,29400000.0
2007-01-26 03:49:00,1.52917,1.52917,1.52868,1.52872,34800000.0
2007-01-26 03:50:00,1.52896,1.52896,1.52865,1.52875,103000000.0
2007-01-26 03:51:00,1.52911,1.52914,1.52901,1.52906,44200000.0
2007-01-26 03:52:00,1.529,1.529,1.52857,1.52868,84400001.0
2007-01-26 03:53:00,1.52855,1.52872,1.52847,1.52871,56500000.0
2007-01-26 03:54:00,1.52877,1.52904,1.52865,1.52865,25800000.0
2007-01-26 03:55:00,1.52903,1.52928,1.52889,1.52928,35400000.0
2007-01-26 03:56:00,1.52926,1.52926,1.52906,1.52906,19000000.0
2007-01-26 03:57:00,1.52865,1.52879,1.52862,1.52866,143500000.0
2007-01-26 03:58:00,1.52854,1.5293,1.5283,1.52836,219500000.0
2007-01-26 03:59:00,1.52873,1.529,1.52871,1.52877,165800000.0
2007-01-26 04:00:00,1.52859,1.5287,1.52844,1.52857,83200000.0
2007-01-26 04:01:00,1.52851,1.52882,1.52838,1.52882,119500000.0
2007-01-26 04:02:00,1.52912,1.52952,1.52904,1.52906,109800001.0
2007-01-26 04:03:00,1.52907,1.52907,1.52868,1.52891,93400001.0
2007-01-26 04:04:00,1.52874,1.5288,1.52859,1.52865,117100000.0
2007-01-26 04:05:00,1.52852,1.52926,1.52852,1.52897,210400000.0
2007-01-26 04:06:00,1.5284,1.52879,1.52836,1.52845,166400000.0
2007-01-26 04:07:00,1.52829,1.52829,1.52792,1.52803,113200000.0
2007-01-26 04:08:00,1.52821,1.52829,1.52813,1.52822,31000000.0
2007-01-26 04:09:00,1.52835,1.5284,1.52815,1.52828,32500000.0
2007-01-26 04:10:00,1.52818,1.52832,1.52799,1.52817,104100000.0
2007-01-26 04:11:00,1.52832,1.52872,1.52825,1.52855,42700000.0
2007-01-26 04:12:00,1.52849,1.52849,1.52821,1.52821,73000000.0
2007-01-26 04:13:00,1.52818,1.52842,1.52815,1.52823,58400000.0
2007-01-26 04:14:00,1.52826,1.5284,1.52823,1.52838,97300000.0
2007-01-26 04:15:00,1.52839,1.52867,1.52825,1.52851,100200000.0
2007-01-26 04:16:00,1.52838,1.52857,1.52826,1.52836,138500002.0
2007-01-26 04:17:00,1.52843,1.52844,1.52831,1.52836,52400001.0
2007-01-26 04:18:00,1.52817,1.52822,1.52791,1.528,123100000.0
2007-01-26 04:19:00,1.52793,1.52793,1.52784,1.52788,74300000.0
2007-01-26 04:20:00,1.52783,1.52808,1.52783,1.52788,170200000.0
2007-01-26 04:21:00,1.52796,1.52806,1.52796,1.52796,48200000.0
2007-01-26 04:22:00,1.52788,1.5283,1.52774,1.5283,37400000.0
2007-01-26 04:23:00,1.52796,1.52799,1.52786,1.52786,32600000.0
2007-01-26 04:24:00,1.52786,1.52798,1.52782,1.52793,152100000.0
2007-01-26 04:25:00,1.52786,1.5284,1.52781,1.52811,204600000.0
2007-01-26 04:26:00,1.52807,1.52815,1.52792,1.52792,140700000.0
2007-01-26 04:27:00,1.52794,1.52806,1.52789,1.52796,93300001.0
2007-01-26 04:28:00,1.52798,1.52806,1.52793,1.52793,61600001.0
2007-01-26 04:29:00,1.5278,1.52818,1.52776,1.52818,82700000.0
2007-01-26 04:30:00,1.52792,1.52829,1.52791,1.52819,72600000.0
2007-01-26 04:31:00,1.52824,1.52838,1.52804,1.52831,45400001.0
2007-01-26 04:32:00,1.52839,1.52839,1.52823,1.52838,36500000.0
2007-01-26 04:33:00,1.52847,1.52847,1.52827,1.52832,41200000.0
2007-01-26 04:34:00,1.52852,1.52878,1.52852,1.52865,38200000.0
2007-01-26 04:35:00,1.52857,1.52874,1.52857,1.52862,56900000.0
2007-01-26 04:36:00,1.5288,1.5288,1.52788,1.52847,174100000.0
2007-01-26 04:37:00,1.52852,1.52875,1.52821,1.5285,145800001.0
2007-01-26 04:38:00,1.52824,1.52832,1.52815,1.52827,41400001.0
2007-01-26 04:39:00,1.52815,1.52844,1.52814,1.52827,73700000.0
2007-01-26 04:40:00,1.52837,1.52872,1.52837,1.52872,26600000.0
2007-01-26 04:41:00,1.52863,1.52897,1.52849,1.52874,43400000.0
2007-01-26 04:42:00,1.52845,1.52866,1.52844,1.52844,76400000.0
2007-01-26 04:43:00,1.5284,1.5284,1.52823,1.52829,60900000.0
2007-01-26 04:44:00,1.5283,1.52909,1.5283,1.52909,37800000.0
2007-01-26 04:45:00,1.52906,1.52909,1.52864,1.52889,63400002.0
2007-01-26 04:46:00,1.52881,1.52903,1.52881,1.52898,47000000.0
2007-01-26 04:47:00,1.52906,1.5294,1.52891,1.52934,80800000.0
2007-01-26 04:48:00,1.5291,1.52935,1.5291,1.52931,56800000.0
2007-01-26 04:49:00,1.52917,1.52927,1.52887,1.52887,64100000.0
2007-01-26 04:50:00,1.52926,1.52931,1.52907,1.5291,52800000.0
2007-01-26 04:51:00,1.52878,1.52885,1.52878,1.52885,24100000.0
2007-01-26 04:52:00,1.5289,1.52917,1.5287,1.52897,36000000.0
2007-01-26 04:53:00,1.52901,1.52919,1.52885,1.52902,41200001.0
2007-01-26 04:54:00,1.52874,1.52909,1.52874,1.52879,25600000.0
2007-01-26 04:55:00,1.52913,1.52921,1.52883,1.52921,35600000.0
2007-01-26 04:56:00,1.52896,1.5292,1.52891,1.52896,52300000.0
2007-01-26 04:57:00,1.52869,1.52919,1.52869,1.52873,45500000.0
2007-01-26 04:58:00,1.52885,1.52933,1.52885,1.52911,32400000.0
2007-01-26 04:59:00,1.52879,1.52911,1.52877,1.52877,133100000.0
2007-01-26 05:00:00,1.52912,1.52922,1.52906,1.52914,34200000.0
2007-01-26 05:01:00,1.52896,1.52917,1.52894,1.52917,36600000.0
2007-01-26 05:02:00,1.52899,1.52915,1.52884,1.52912,35200000.0
2007-01-26 05:03:00,1.52895,1.5292,1.5289,1.52897,145200000.0
2007-01-26 05:04:00,1.52897,1.52898,1.52885,1.52891,203900000.0
2007-01-26 05:05:00,1.52891,1.52892,1.52876,1.52884,204300001.0
2007-01-26 05:06:00,1.52893,1.52906,1.52886,1.52893,173100000.0
2007-01-26 05:07:00,1.52876,1.52922,1.52875,1.52892,250000000.0
2007-01-26 05:08:00,1.52913,1.52916,1.52896,1.52901,325600004.0
2007-01-26 05:09:00,1.52878,1.52908,1.52871,1.52875,219800000.0
2007-01-26 05:10:00,1.52876,1.52888,1.52868,1.52881,208200000.0
2007-01-26 05:11:00,1.52877,1.52877,1.52853,1.52853,106800000.0
2007-01-26 05:12:00,1.52856,1.52861,1.52851,1.52851,100900000.0
2007-01-26 05:13:00,1.52856,1.52881,1.52854,1.52856,150400000.0
2007-01-26 05:14:00,1.5285,1.52861,1.52846,1.52854,189200000.0
2007-01-26 05:15:00,1.5286,1.52874,1.52851,1.52868,32100000.0
2007-01-26 05:16:00,1.52862,1.52863,1.52843,1.52862,187700000.0
2007-01-26 05:17:00,1.52872,1.52889,1.52852,1.52886,155400000.0
2007-01-26 05:18:00,1.52892,1.52901,1.5287,1.52887,257600000.0
2007-01-26 05:19:00,1.52857,1.52862,1.52809,1.52809,261300001.0
2007-01-26 05:20:00,1.52799,1.5282,1.52796,1.52803,248600000.0
2007-01-26 05:21:00,1.52796,1.52851,1.52794,1.52807,329700001.0
2007-01-26 05:22:00,1.52813,1.52826,1.52808,1.52817,285200002.0
2007-01-26 05:23:00,1.52816,1.5283,1.52816,1.52823,116400000.0
2007-01-26 05:24:00,1.5283,1.52832,1.52822,1.52823,145300000.0
2007-01-26 05:25:00,1.52836,1.52855,1.52823,1.52832,250800000.0
2007-01-26 05:26:00,1.5283,1.5283,1.5282,1.52829,107000000.0
2007-01-26 05:27:00,1.52851,1.52852,1.52811,1.52839,193200001.0
2007-01-26 05:28:00,1.5283,1.52836,1.52796,1.52831,247900000.0
2007-01-26 05:29:00,1.52835,1.52836,1.52805,1.52822,254800001.0
2007-01-26 05:30:00,1.52839,1.52867,1.52833,1.52834,150400001.0
2007-01-26 05:31:00,1.52837,1.52864,1.52831,1.52839,83600000.0
2007-01-26 05:32:00,1.52845,1.5286,1.52838,1.52854,174700001.0
2007-01-26 05:33:00,1.52852,1.52857,1.52839,1.52846,183600000.0
2007-01-26 05:34:00,1.52837,1.52849,1.52829,1.52837,242500000.0
2007-01-26 05:35:00,1.52847,1.52853,1.52838,1.52841,32800000.0
2007-01-26 05:36:00,1.52818,1.52836,1.52815,1.52828,209000001.0
2007-01-26 05:37:00,1.5283,1.52843,1.52825,1.52831,192300000.0
2007-01-26 05:38:00,1.52831,1.52859,1.52829,1.52858,158100000.0
2007-01-26 05:39:00,1.52859,1.52871,1.5285,1.52858,149500000.0
2007-01-26 05:40:00,1.52846,1.52869,1.52838,1.52859,233200001.0
2007-01-26 05:41:00,1.52849,1.52877,1.52837,1.52854,104500000.0
2007-01-26 05:42:00,1.52866,1.52866,1.52846,1.52853,279400001.0
2007-01-26 05:43:00,1.52852,1.52864,1.52852,1.52857,111000001.0
2007-01-26 05:44:00,1.52866,1.5289,1.52861,1.52868,120600001.0
2007-01-26 05:45:00,1.52869,1.52893,1.52862,1.52862,128600000.0
2007-01-26 05:46:00,1.52868,1.5288,1.52857,1.52866,199900000.0
2007-01-26 05:47:00,1.52861,1.52865,1.52843,1.52856,240000001.0
2007-01-26 05:48:00,1.52836,1.52861,1.52831,1.52846,255400001.0
2007-01-26 05:49:00,1.52846,1.52862,1.52828,1.52828,225300000.0
2007-01-26 05:50:00,1.52826,1.52863,1.52826,1.52847,253300001.0
2007-01-26 05:51:00,1.52858,1.52858,1.52831,1.52831,159000000.0
2007-01-26 05:52:00,1.52827,1.52857,1.52819,1.52857,163900000.0
2007-01-26 05:53:00,1.5286,1.52884,1.52854,1.52858,103200000.0
2007-01-26 05:54:00,1.52866,1.52885,1.5285,1.52873,244000001.0
2007-01-26 05:55:00,1.52862,1.52879,1.52849,1.52859,229800000.0
2007-01-26 05:56:00,1.52861,1.52881,1.52844,1.52847,113200000.0
2007-01-26 05:57:00,1.52847,1.52863,1.52846,1.52852,199800001.0
2007-01-26 05:58:00,1.52868,1.52869,1.52851,1.52851,156700001.0
2007-01-26 05:59:00,1.52855,1.52861,1.52842,1.52845,95400000.0
2007-01-26 06:00:00,1.5286,1.52871,1.52846,1.52853,257900002.0
2007-01-26 06:01:00,1.52851,1.52867,1.5284,1.5284,156300000.0
2007-01-26 06:02:00,1.52847,1.52862,1.52845,1.52855,240700001.0
2007-01-26 06:03:00,1.52863,1.52884,1.52863,1.52878,42500000.0
2007-01-26 06:04:00,1.52869,1.5287,1.52853,1.52855,154500001.0
2007-01-26 06:05:00,1.52851,1.52871,1.52848,1.52854,387400001.0
2007-01-26 06:06:00,1.52854,1.52875,1.52854,1.52875,84400000.0
2007-01-26 06:07:00,1.52874,1.52875,1.52848,1.52865,301800000.0
2007-01-26 06:08:00,1.52845,1.52867,1.52845,1.5285,542200002.0
2007-01-26 06:09:00,1.52838,1.52873,1.52838,1.52853,462800000.0
2007-01-26 06:10:00,1.52858,1.52868,1.52848,1.5285,310500000.0
2007-01-26 06:11:00,1.52851,1.52858,1.5284,1.5285,524800001.0
2007-01-26 06:12:00,1.5285,1.52883,1.52847,1.52859,264600001.0
2007-01-26 06:13:00,1.52852,1.52877,1.5284,1.5284,348400001.0
2007-01-26 06:14:00,1.52861,1.52861,1.52821,1.5283,395400000.0
2007-01-26 06:15:00,1.52831,1.52841,1.52824,1.52829,131200000.0
2007-01-26 06:16:00,1.52838,1.52845,1.52827,1.52845,199000000.0
2007-01-26 06:17:00,1.52825,1.52838,1.52819,1.52819,163500000.0
2007-01-26 06:18:00,1.52823,1.52859,1.52823,1.52838,253300002.0
2007-01-26 06:19:00,1.52844,1.52862,1.52844,1.52859,164800000.0
2007-01-26 06:20:00,1.52831,1.52849,1.52825,1.52828,340400002.0
2007-01-26 06:21:00,1.5284,1.52848,1.52828,1.5284,262000002.0
2007-01-26 06:22:00,1.52838,1.52874,1.52836,1.52845,274400002.0
2007-01-26 06:23:00,1.52833,1.52856,1.5283,1.52843,255000000.0
2007-01-26 06:24:00,1.52841,1.52859,1.52835,1.5284,368900001.0
2007-01-26 06:25:00,1.52833,1.5285,1.52833,1.5285,194600000.0
2007-01-26 06:26:00,1.5284,1.52854,1.52832,1.52839,360500000.0
2007-01-26 06:27:00,1.52841,1.52852,1.52836,1.52842,347900002.0
2007-01-26 06:28:00,1.52834,1.52855,1.52825,1.52838,361400003.0
2007-01-26 06:29:00,1.52846,1.52864,1.52846,1.52856,100700000.0
2007-01-26 06:30:00,1.52822,1.52847,1.52816,1.52822,285500001.0
2007-01-26 06:31:00,1.52834,1.5285,1.52827,1.52841,140800000.0
2007-01-26 06:32:00,1.52843,1.52861,1.52843,1.52858,170800000.0
2007-01-26 06:33:00,1.5286,1.52872,1.52852,1.52852,244200000.0
2007-01-26 06:34:00,1.52857,1.52867,1.52847,1.52862,231700002.0
2007-01-26 06:35:00,1.52841,1.52861,1.52838,1.52847,119700000.0
2007-01-26 06:36:00,1.52844,1.52853,1.52842,1.52842,71600000.0
2007-01-26 06:37:00,1.52847,1.52859,1.52846,1.52853,166000000.0
2007-01-26 06:38:00,1.52854,1.52877,1.52848,1.5285,134500000.0
2007-01-26 06:39:00,1.52853,1.52857,1.52839,1.52841,20800000.0
2007-01-26 06:40:00,1.52841,1.52863,1.52841,1.52855,140300000.0
2007-01-26 06:41:00,1.52863,1.52881,1.52859,1.52878,190400001.0
2007-01-26 06:42:00,1.52868,1.52877,1.52847,1.52867,251100000.0
2007-01-26 06:43:00,1.52881,1.52898,1.52879,1.52887,183200000.0
2007-01-26 06:44:00,1.52886,1.52918,1.52885,1.52907,319700001.0
2007-01-26 06:45:00,1.52903,1.52905,1.52886,1.52904,298500001.0
2007-01-26 06:46:00,1.52898,1.52899,1.52882,1.52882,227600000.0
2007-01-26 06:47:00,1.5288,1.52895,1.52873,1.5289,238000000.0
2007-01-26 06:48:00,1.52883,1.52904,1.5288,1.5289,37800000.0
2007-01-26 06:49:00,1.52878,1.52908,1.52868,1.52882,288500000.0
2007-01-26 06:50:00,1.5289,1.5289,1.52864,1.52868,42400000.0
2007-01-26 06:51:00,1.52894,1.52894,1.52852,1.52879,35200000.0
2007-01-26 06:52:00,1.52863,1.52871,1.52844,1.52844,250300000.0
2007-01-26 06:53:00,1.52837,1.52865,1.52834,1.52841,227700000.0
2007-01-26 06:54:00,1.52837,1.52856,1.52824,1.52835,428200001.0
2007-01-26 06:55:00,1.52836,1.52844,1.52824,1.52838,341300002.0
2007-01-26 06:56:00,1.52855,1.52857,1.52845,1.52845,23000000.0
2007-01-26 06:57:00,1.52844,1.52851,1.52842,1.52844,67800000.0
2007-01-26 06:58:00,1.52835,1.52849,1.52821,1.52836,192700000.0
2007-01-26 06:59:00,1.52838,1.52849,1.52811,1.52817,325000000.0
2007-01-26 07:00:00,1.52834,1.52839,1.52817,1.52817,116400000.0
2007-01-26 07:01:00,1.52804,1.52829,1.52804,1.52824,289500000.0
2007-01-26 07:02:00,1.52827,1.52842,1.52813,1.52829,370500000.0
2007-01-26 07:03:00,1.52837,1.52878,1.52837,1.52878,133100000.0
2007-01-26 07:04:00,1.52878,1.52896,1.52873,1.52878,286100000.0
2007-01-26 07:05:00,1.52885,1.52885,1.52866,1.52868,119700000.0
2007-01-26 07:06:00,1.52872,1.5288,1.52861,1.52874,196900000.0
2007-01-26 07:07:00,1.52894,1.52907,1.52884,1.52891,170400001.0
2007-01-26 07:08:00,1.52893,1.52895,1.52872,1.5288,227200000.0
2007-01-26 07:09:00,1.52883,1.52883,1.52852,1.52858,210100000.0
2007-01-26 07:10:00,1.52864,1.52864,1.52841,1.52846,378300000.0
2007-01-26 07:11:00,1.5285,1.5285,1.52797,1.52797,315300000.0
2007-01-26 07:12:00,1.52786,1.52809,1.52784,1.52807,302600000.0
2007-01-26 07:13:00,1.52807,1.52807,1.52745,1.52749,264800000.0
2007-01-26 07:14:00,1.52757,1.5277,1.52743,1.52753,489100000.0
2007-01-26 07:15:00,1.52781,1.52789,1.52741,1.52789,248600000.0
2007-01-26 07:16:00,1.52774,1.52796,1.52772,1.52796,184600000.0
2007-01-26 07:17:00,1.52798,1.5282,1.5279,1.528,247400000.0
2007-01-26 07:18:00,1.52802,1.52827,1.52788,1.52811,528100004.0
2007-01-26 07:19:00,1.52807,1.52812,1.52779,1.52806,284600000.0
2007-01-26 07:20:00,1.52808,1.52808,1.52767,1.52777,403400000.0
2007-01-26 07:21:00,1.52759,1.52788,1.52756,1.52759,292900000.0
2007-01-26 07:22:00,1.52768,1.5279,1.52764,1.52775,325100000.0
2007-01-26 07:23:00,1.52785,1.52813,1.52775,1.52786,464400001.0
2007-01-26 07:24:00,1.52765,1.52765,1.52735,1.52755,252300000.0
2007-01-26 07:25:00,1.52759,1.52768,1.52745,1.52757,377100000.0
2007-01-26 07:26:00,1.52751,1.52763,1.52739,1.5275,275600002.0
2007-01-26 07:27:00,1.52746,1.52758,1.52733,1.52754,172600001.0
2007-01-26 07:28:00,1.52756,1.52762,1.52749,1.52756,259200001.0
2007-01-26 07:29:00,1.52749,1.52753,1.52729,1.52735,214500000.0
2007-01-26 07:30:00,1.52739,1.52748,1.52727,1.52733,492800000.0
2007-01-26 07:31:00,1.52722,1.52742,1.52722,1.52733,235000000.0
2007-01-26 07:32:00,1.52732,1.52742,1.52717,1.52731,464000000.0
2007-01-26 07:33:00,1.52694,1.5271,1.52686,1.52699,361200000.0
2007-01-26 07:34:00,1.52698,1.52717,1.52696,1.52706,281200000.0
2007-01-26 07:35:00,1.52709,1.52724,1.52707,1.52708,281400001.0
2007-01-26 07:36:00,1.52689,1.52712,1.52673,1.52678,395000001.0
2007-01-26 07:37:00,1.52683,1.527,1.52675,1.52683,258600002.0
2007-01-26 07:38:00,1.52675,1.52694,1.52674,1.52677,28600000.0
2007-01-26 07:39:00,1.52663,1.52696,1.5265,1.52696,412900001.0
2007-01-26 07:40:00,1.5269,1.5269,1.52655,1.52656,396000001.0
2007-01-26 07:41:00,1.52653,1.52676,1.52651,1.52656,572800000.0
2007-01-26 07:42:00,1.52665,1.52682,1.52656,1.52662,304700000.0
2007-01-26 07:43:00,1.52659,1.52684,1.52653,1.52662,203500001.0
2007-01-26 07:44:00,1.52675,1.52695,1.5266,1.5268,319800000.0
2007-01-26 07:45:00,1.5269,1.52698,1.52677,1.52681,377500002.0
2007-01-26 07:46:00,1.5267,1.52698,1.52665,1.5268,428300000.0
2007-01-26 07:47:00,1.5267,1.52711,1.52668,1.52682,609400001.0
2007-01-26 07:48:00,1.52679,1.52699,1.52667,1.5267,729000002.0
2007-01-26 07:49:00,1.52676,1.52694,1.52662,1.52677,606600000.0
2007-01-26 07:50:00,1.52673,1.52704,1.52671,1.52681,607000001.0
2007-01-26 07:51:00,1.52696,1.52704,1.52672,1.52694,672400003.0
2007-01-26 07:52:00,1.52689,1.52689,1.52657,1.52684,453500001.0
2007-01-26 07:53:00,1.527,1.52724,1.52683,1.52705,589400001.0
2007-01-26 07:54:00,1.5269,1.52693,1.52661,1.52664,361900000.0
2007-01-26 07:55:00,1.52662,1.52662,1.52616,1.52616,396000000.0
2007-01-26 07:56:00,1.52594,1.52614,1.52584,1.52601,713900003.0
2007-01-26 07:57:00,1.52597,1.52607,1.52576,1.52584,589000001.0
2007-01-26 07:58:00,1.52594,1.52602,1.52573,1.52581,750700001.0
2007-01-26 07:59:00,1.52576,1.52601,1.52565,1.52571,453700002.0
2007-01-26 08:00:00,1.52572,1.52578,1.52546,1.52552,365300001.0
2007-01-26 08:01:00,1.52544,1.52584,1.5254,1.52551,456600001.0
2007-01-26 08:02:00,1.52558,1.52578,1.52552,1.52558,262300000.0
2007-01-26 08:03:00,1.52563,1.5257,1.52547,1.52552,460400001.0
2007-01-26 08:04:00,1.52555,1.52576,1.52552,1.52565,395300000.0
2007-01-26 08:05:00,1.52561,1.52561,1.52534,1.52535,305100001.0
2007-01-26 08:06:00,1.52581,1.52591,1.52554,1.52581,658100002.0
2007-01-26 08:07:00,1.52573,1.52597,1.52558,1.52597,470900001.0
2007-01-26 08:08:00,1.52609,1.52621,1.52599,1.52621,379200001.0
2007-01-26 08:09:00,1.52616,1.52635,1.52595,1.52613,530100000.0
2007-01-26 08:10:00,1.52624,1.52646,1.52601,1.5263,598200001.0
2007-01-26 08:11:00,1.52615,1.52652,1.52611,1.52634,290300002.0
2007-01-26 08:12:00,1.5263,1.52644,1.52614,1.52632,393400000.0
2007-01-26 08:13:00,1.52639,1.52656,1.52637,1.52655,212800000.0
2007-01-26 08:14:00,1.52654,1.52662,1.52636,1.52644,112200001.0
2007-01-26 08:15:00,1.52639,1.52651,1.52633,1.52642,285800003.0
2007-01-26 08:16:00,1.52648,1.52662,1.5263,1.52646,247600000.0
2007-01-26 08:17:00,1.52632,1.52646,1.52626,1.52633,272900000.0
2007-01-26 08:18:00,1.52624,1.52642,1.52613,1.52627,162200001.0
2007-01-26 08:19:00,1.52627,1.52639,1.52617,1.52626,303400000.0
2007-01-26 08:20:00,1.52608,1.52618,1.52595,1.52596,267600000.0
2007-01-26 08:21:00,1.52596,1.52617,1.52587,1.52594,495800000.0
2007-01-26 08:22:00,1.52592,1.52606,1.52588,1.52593,334900001.0
2007-01-26 08:23:00,1.52591,1.52605,1.52568,1.5257,289400001.0
2007-01-26 08:24:00,1.52559,1.52611,1.52558,1.52593,488300001.0
2007-01-26 08:25:00,1.52613,1.52621,1.52579,1.52607,566900001.0
2007-01-26 08:26:00,1.5259,1.52611,1.5258,1.52594,327800000.0
2007-01-26 08:27:00,1.52601,1.52613,1.52591,1.52598,437600002.0
2007-01-26 08:28:00,1.52606,1.52633,1.52604,1.52612,550100002.0
2007-01-26 08:29:00,1.52608,1.52637,1.52606,1.52616,389200000.0
2007-01-26 08:30:00,1.52611,1.52623,1.52599,1.52618,455800000.0
2007-01-26 08:31:00,1.52622,1.52641,1.52617,1.52632,285000002.0
2007-01-26 08:32:00,1.5262,1.52638,1.52608,1.52629,284000000.0
2007-01-26 08:33:00,1.52632,1.52642,1.52626,1.52635,209600000.0
2007-01-26 08:34:00,1.52646,1.52652,1.5262,1.52628,656700002.0
2007-01-26 08:35:00,1.5264,1.52663,1.52639,1.52652,494300000.0
2007-01-26 08:36:00,1.52657,1.5269,1.52644,1.52679,419600002.0
2007-01-26 08:37:00,1.5266,1.52686,1.52652,1.52658,349700002.0
2007-01-26 08:38:00,1.52654,1.52659,1.52627,1.5264,309400000.0
2007-01-26 08:39:00,1.52636,1.52645,1.52614,1.52628,535600000.0
2007-01-26 08:40:00,1.52627,1.52657,1.52617,1.52617,355100001.0
2007-01-26 08:41:00,1.52635,1.52655,1.52616,1.52643,467000000.0
2007-01-26 08:42:00,1.5263,1.52656,1.52614,1.52632,492600000.0
2007-01-26 08:43:00,1.52646,1.5269,1.52646,1.52653,300700001.0
2007-01-26 08:44:00,1.52657,1.52673,1.52648,1.52654,496400001.0
2007-01-26 08:45:00,1.52666,1.52685,1.52651,1.52655,595400001.0
2007-01-26 08:46:00,1.52664,1.5269,1.52656,1.52666,722800002.0
2007-01-26 08:47:00,1.52677,1.52716,1.52677,1.52699,463700000.0
2007-01-26 08:48:00,1.52697,1.52729,1.52692,1.52715,372800000.0
2007-01-26 08:49:00,1.52723,1.52743,1.52714,1.52726,471100000.0
2007-01-26 08:50:00,1.52732,1.52732,1.52688,1.52715,518000003.0
2007-01-26 08:51:00,1.52696,1.52726,1.52674,1.52694,567900000.0
2007-01-26 08:52:00,1.52701,1.52716,1.52681,1.52694,585600004.0
2007-01-26 08:53:00,1.52712,1.52723,1.52684,1.5271,530700001.0
2007-01-26 08:54:00,1.52709,1.52729,1.52701,1.52721,735900003.0
2007-01-26 08:55:00,1.52718,1.52743,1.52707,1.52729,635700001.0
2007-01-26 08:56:00,1.52724,1.52741,1.52706,1.52711,596500002.0
2007-01-26 08:57:00,1.52697,1.527,1.5266,1.52689,519700001.0
2007-01-26 08:58:00,1.5269,1.52739,1.52686,1.52722,508800003.0
2007-01-26 08:59:00,1.52731,1.52762,1.52731,1.52746,336100002.0
2007-01-26 09:00:00,1.52748,1.52765,1.52727,1.52743,496800002.0
2007-01-26 09:01:00,1.52745,1.52758,1.52723,1.52744,373800000.0
2007-01-26 09:02:00,1.52747,1.52756,1.52727,1.52733,717300000.0
2007-01-26 09:03:00,1.52734,1.52739,1.52713,1.52716,593800001.0
2007-01-26 09:04:00,1.52743,1.52766,1.52732,1.52758,589700000.0
2007-01-26 09:05:00,1.52756,1.5277,1.52749,1.52768,629100001.0
2007-01-26 09:06:00,1.52759,1.52777,1.52735,1.52757,505000002.0
2007-01-26 09:07:00,1.5275,1.52766,1.52739,1.52746,326200000.0
2007-01-26 09:08:00,1.52742,1.5275,1.52731,1.5274,214600000.0
2007-01-26 09:09:00,1.52757,1.52769,1.52747,1.52761,277900000.0
2007-01-26 09:10:00,1.52746,1.52757,1.52726,1.52732,353000000.0
2007-01-26 09:11:00,1.52733,1.52781,1.5272,1.52749,551100000.0
2007-01-26 09:12:00,1.52748,1.52761,1.52729,1.5273,498200001.0
2007-01-26 09:13:00,1.52718,1.52735,1.52708,1.52718,465900000.0
2007-01-26 09:14:00,1.52721,1.52762,1.52721,1.52762,339200002.0
2007-01-26 09:15:00,1.52759,1.52759,1.52724,1.52751,440100002.0
2007-01-26 09:16:00,1.52741,1.52787,1.52737,1.5278,484700001.0
2007-01-26 09:17:00,1.5279,1.52853,1.5279,1.52846,530100000.0
2007-01-26 09:18:00,1.52852,1.52854,1.52828,1.52829,215800001.0
2007-01-26 09:19:00,1.5282,1.52839,1.52804,1.52819,494100001.0
2007-01-26 09:20:00,1.52814,1.52829,1.52804,1.52821,279300000.0
2007-01-26 09:21:00,1.52833,1.52846,1.5282,1.52845,400800003.0
2007-01-26 09:22:00,1.5286,1.52873,1.5285,1.52867,310800000.0
2007-01-26 09:23:00,1.52882,1.52882,1.52846,1.52862,394200000.0
2007-01-26 09:24:00,1.52871,1.5288,1.5284,1.52852,311100001.0
2007-01-26 09:25:00,1.52855,1.52884,1.52853,1.52881,441700002.0
2007-01-26 09:26:00,1.52883,1.52921,1.52883,1.52911,529000002.0
2007-01-26 09:27:00,1.52909,1.52922,1.52895,1.52898,383500002.0
2007-01-26 09:28:00,1.52878,1.5289,1.52855,1.52878,548100002.0
2007-01-26 09:29:00,1.52877,1.52888,1.52857,1.52878,411200001.0
2007-01-26 09:30:00,1.52877,1.52885,1.52859,1.52875,714000000.0
2007-01-26 09:31:00,1.52868,1.52897,1.52857,1.52876,408900003.0
2007-01-26 09:32:00,1.5289,1.52895,1.52869,1.52895,397000000.0
2007-01-26 09:33:00,1.52873,1.52892,1.52866,1.52866,299400001.0
2007-01-26 09:34:00,1.5287,1.5287,1.52845,1.52848,442300000.0
2007-01-26 09:35:00,1.52862,1.52958,1.52862,1.52936,237100001.0
2007-01-26 09:36:00,1.52957,1.52971,1.52943,1.52953,413800001.0
2007-01-26 09:37:00,1.52962,1.52995,1.52956,1.52981,415600001.0
2007-01-26 09:38:00,1.52974,1.53022,1.52966,1.52977,384300000.0
2007-01-26 09:39:00,1.52956,1.52969,1.52935,1.52935,440800000.0
2007-01-26 09:40:00,1.52927,1.52927,1.52884,1.52884,385700000.0
2007-01-26 09:41:00,1.52877,1.52885,1.5286,1.52864,502000001.0
2007-01-26 09:42:00,1.52862,1.52878,1.52846,1.52862,477500000.0
2007-01-26 09:43:00,1.52867,1.52867,1.528,1.52802,329300001.0
2007-01-26 09:44:00,1.52786,1.52857,1.52785,1.52835,490800001.0
2007-01-26 09:45:00,1.5288,1.5288,1.52814,1.5284,609000004.0
2007-01-26 09:46:00,1.52835,1.52853,1.5282,1.52845,269700000.0
2007-01-26 09:47:00,1.52838,1.52846,1.52819,1.52844,400600000.0
2007-01-26 09:48:00,1.52838,1.52847,1.52824,1.52826,370800000.0
2007-01-26 09:49:00,1.52862,1.52886,1.52843,1.5287,569400001.0
2007-01-26 09:50:00,1.52859,1.52882,1.52856,1.52876,441100000.0
2007-01-26 09:51:00,1.52872,1.52887,1.52862,1.52874,510800001.0
2007-01-26 09:52:00,1.52879,1.5289,1.52864,1.5287,443100000.0
2007-01-26 09:53:00,1.52866,1.52882,1.52858,1.52865,334700001.0
2007-01-26 09:54:00,1.52863,1.5289,1.52852,1.52859,552300003.0
2007-01-26 09:55:00,1.52853,1.52883,1.52831,1.52864,575900001.0
2007-01-26 09:56:00,1.5287,1.52902,1.52865,1.52896,399500001.0
2007-01-26 09:57:00,1.52899,1.52906,1.52877,1.52889,564200000.0
2007-01-26 09:58:00,1.52899,1.529,1.52868,1.52882,834400000.0
2007-01-26 09:59:00,1.52905,1.52966,1.52905,1.52966,634100002.0
2007-01-26 10:00:00,1.52971,1.52978,1.52945,1.52945,211300000.0
2007-01-26 10:01:00,1.52945,1.52954,1.52914,1.5293,578500000.0
2007-01-26 10:02:00,1.52935,1.52959,1.52923,1.52938,564800000.0
2007-01-26 10:03:00,1.52925,1.52926,1.52884,1.52902,421200002.0
2007-01-26 10:04:00,1.52895,1.52896,1.52863,1.52892,386100000.0
2007-01-26 10:05:00,1.52855,1.52876,1.52833,1.52841,434500002.0
2007-01-26 10:06:00,1.52851,1.52879,1.52844,1.52862,475800001.0
2007-01-26 10:07:00,1.52833,1.52857,1.52785,1.52823,556700001.0
2007-01-26 10:08:00,1.52806,1.52806,1.52733,1.52733,480900001.0
2007-01-26 10:09:00,1.52735,1.52748,1.52705,1.52737,452900000.0
2007-01-26 10:10:00,1.52714,1.52723,1.52696,1.52703,400500002.0
2007-01-26 10:11:00,1.52704,1.52747,1.52696,1.52746,400700001.0
2007-01-26 10:12:00,1.52765,1.52765,1.52722,1.52738,522800003.0
2007-01-26 10:13:00,1.52725,1.52757,1.52725,1.52743,522300003.0
2007-01-26 10:14:00,1.5274,1.52748,1.52718,1.52739,541800000.0
2007-01-26 10:15:00,1.52735,1.52735,1.52688,1.52699,366700001.0
2007-01-26 10:16:00,1.52706,1.52725,1.52678,1.52711,412000001.0
2007-01-26 10:17:00,1.52726,1.52747,1.52701,1.52718,358300002.0
2007-01-26 10:18:00,1.52719,1.5273,1.52691,1.52704,378600000.0
2007-01-26 10:19:00,1.52713,1.52713,1.52679,1.52697,343000001.0
2007-01-26 10:20:00,1.52691,1.52716,1.52672,1.52701,572400002.0
2007-01-26 10:21:00,1.52713,1.52737,1.52699,1.52737,375000000.0
2007-01-26 10:22:00,1.52742,1.52762,1.5273,1.5274,344100000.0
2007-01-26 10:23:00,1.52725,1.52743,1.52682,1.52691,496200000.0
2007-01-26 10:24:00,1.52693,1.52699,1.52669,1.52691,377700001.0
2007-01-26 10:25:00,1.52696,1.52716,1.52676,1.52716,352600000.0
2007-01-26 10:26:00,1.52713,1.52736,1.52704,1.52726,526200000.0
2007-01-26 10:27:00,1.52729,1.52738,1.52704,1.5271,445900001.0
2007-01-26 10:28:00,1.527,1.52768,1.52693,1.52768,685300001.0
2007-01-26 10:29:00,1.52785,1.52804,1.52762,1.52777,529400001.0
2007-01-26 10:30:00,1.52768,1.52791,1.52741,1.52772,698000000.0
2007-01-26 10:31:00,1.52748,1.52776,1.52717,1.52721,577400002.0
2007-01-26 10:32:00,1.52713,1.52741,1.52704,1.52704,509700003.0
2007-01-26 10:33:00,1.52722,1.52736,1.52697,1.52725,451000001.0
2007-01-26 10:34:00,1.52726,1.5275,1.52711,1.52735,432500000.0
2007-01-26 10:35:00,1.52733,1.52743,1.52713,1.52723,456600001.0
2007-01-26 10:36:00,1.52724,1.52736,1.52703,1.52714,536600002.0
2007-01-26 10:37:00,1.52714,1.52714,1.52686,1.52701,508700002.0
2007-01-26 10:38:00,1.52702,1.52755,1.52702,1.52732,418700000.0
2007-01-26 10:39:00,1.5275,1.52768,1.52721,1.52763,388000000.0
2007-01-26 10:40:00,1.52764,1.52777,1.52749,1.52775,313800001.0
2007-01-26 10:41:00,1.52769,1.52769,1.52727,1.52755,620800001.0
2007-01-26 10:42:00,1.52762,1.52774,1.52751,1.5277,387800001.0
2007-01-26 10:43:00,1.52768,1.52809,1.52765,1.5277,461300003.0
2007-01-26 10:44:00,1.52788,1.52815,1.52771,1.52795,565000001.0
2007-01-26 10:45:00,1.52811,1.52863,1.52811,1.52847,523200001.0
2007-01-26 10:46:00,1.52841,1.52867,1.52827,1.52858,277600000.0
2007-01-26 10:47:00,1.52861,1.52925,1.52842,1.52889,451400003.0
2007-01-26 10:48:00,1.52891,1.529,1.52855,1.5286,503800002.0
2007-01-26 10:49:00,1.52856,1.52871,1.52842,1.52867,400100000.0
2007-01-26 10:50:00,1.5287,1.52888,1.52843,1.52874,574900003.0
2007-01-26 10:51:00,1.52878,1.52908,1.52876,1.5289,477400000.0
2007-01-26 10:52:00,1.52885,1.52894,1.52868,1.52885,335800002.0
2007-01-26 10:53:00,1.52894,1.52914,1.52885,1.52905,380400000.0
2007-01-26 10:54:00,1.52912,1.52954,1.52896,1.52954,426200002.0
2007-01-26 10:55:00,1.52959,1.53016,1.52959,1.53,435900000.0
2007-01-26 10:56:00,1.53005,1.53005,1.52951,1.52986,471600001.0
2007-01-26 10:57:00,1.53002,1.53002,1.52969,1.52984,309000001.0
2007-01-26 10:58:00,1.5298,1.52995,1.52948,1.52948,460300002.0
2007-01-26 10:59:00,1.52928,1.52957,1.52914,1.52939,778500002.0
2007-01-26 11:00:00,1.52997,1.53053,1.5299,1.53043,526900001.0
2007-01-26 11:01:00,1.53039,1.5305,1.5301,1.53022,600800000.0
2007-01-26 11:02:00,1.53002,1.53021,1.52974,1.53012,529500001.0
2007-01-26 11:03:00,1.53016,1.53032,1.53006,1.53015,241900000.0
2007-01-26 11:04:00,1.53014,1.53021,1.5298,1.52998,593700002.0
2007-01-26 11:05:00,1.52994,1.53005,1.52968,1.52968,493500001.0
2007-01-26 11:06:00,1.52951,1.52968,1.52932,1.52962,677800000.0
2007-01-26 11:07:00,1.52965,1.52967,1.52943,1.52943,245400000.0
2007-01-26 11:08:00,1.52948,1.52958,1.52917,1.52949,349700000.0
2007-01-26 11:09:00,1.52931,1.52954,1.5293,1.52942,416500001.0
2007-01-26 11:10:00,1.52947,1.52959,1.52926,1.52934,452600000.0
2007-01-26 11:11:00,1.52914,1.5296,1.52889,1.52925,548600003.0
2007-01-26 11:12:00,1.52913,1.52935,1.52873,1.52916,557400002.0
2007-01-26 11:13:00,1.52909,1.52915,1.52859,1.5288,361900001.0
2007-01-26 11:14:00,1.5288,1.52901,1.52873,1.52901,432100000.0
2007-01-26 11:15:00,1.52898,1.52906,1.52869,1.52879,482700001.0
2007-01-26 11:16:00,1.52882,1.52903,1.52861,1.52891,442300001.0
2007-01-26 11:17:00,1.52896,1.5292,1.52889,1.52898,446500002.0
2007-01-26 11:18:00,1.52889,1.52903,1.52858,1.52877,367100000.0
2007-01-26 11:19:00,1.52876,1.5289,1.52864,1.52879,410500002.0
2007-01-26 11:20:00,1.52871,1.52895,1.5286,1.52862,533000001.0
2007-01-26 11:21:00,1.5287,1.52882,1.52831,1.52848,594500002.0
2007-01-26 11:22:00,1.52823,1.52845,1.5278,1.52833,603000003.0
2007-01-26 11:23:00,1.52807,1.5282,1.52765,1.52776,468600002.0
2007-01-26 11:24:00,1.52781,1.52796,1.52777,1.5279,454700001.0
2007-01-26 11:25:00,1.5281,1.52867,1.5281,1.5286,437000001.0
2007-01-26 11:26:00,1.5286,1.5286,1.52825,1.52829,605400001.0
2007-01-26 11:27:00,1.52828,1.52859,1.52814,1.52816,617200002.0
2007-01-26 11:28:00,1.52823,1.52825,1.52786,1.52813,441200003.0
2007-01-26 11:29:00,1.52798,1.52813,1.52778,1.52805,508000000.0
2007-01-26 11:30:00,1.52819,1.52852,1.52818,1.52827,466200002.0
2007-01-26 11:31:00,1.52829,1.52847,1.52798,1.52834,601000000.0
2007-01-26 11:32:00,1.5284,1.52884,1.52833,1.52878,437700000.0
2007-01-26 11:33:00,1.52881,1.52909,1.52863,1.52866,503000001.0
2007-01-26 11:34:00,1.52867,1.52898,1.52857,1.52874,686800004.0
2007-01-26 11:35:00,1.52888,1.52893,1.52854,1.52877,575700001.0
2007-01-26 11:36:00,1.52862,1.52877,1.52855,1.5287,501100000.0
2007-01-26 11:37:00,1.52861,1.52876,1.52851,1.52861,436100000.0
2007-01-26 11:38:00,1.52869,1.52891,1.52862,1.52874,613800002.0
2007-01-26 11:39:00,1.52888,1.52895,1.52857,1.52871,677800001.0
2007-01-26 11:40:00,1.52869,1.52884,1.52856,1.52882,765900001.0
2007-01-26 11:41:00,1.52885,1.52903,1.52865,1.52885,812600000.0
2007-01-26 11:42:00,1.52912,1.52928,1.5289,1.52913,529700001.0
2007-01-26 11:43:00,1.52923,1.52977,1.52923,1.5297,642300000.0
2007-01-26 11:44:00,1.52971,1.52971,1.529,1.52932,654700002.0
2007-01-26 11:45:00,1.52941,1.52977,1.5294,1.52962,536700000.0
2007-01-26 11:46:00,1.52946,1.52953,1.52933,1.5295,501200003.0
2007-01-26 11:47:00,1.52942,1.52958,1.52919,1.52942,470800001.0
2007-01-26 11:48:00,1.52939,1.52959,1.52937,1.52956,523900000.0
2007-01-26 11:49:00,1.52963,1.52964,1.52929,1.52939,435500000.0
2007-01-26 11:50:00,1.52931,1.52939,1.52903,1.52926,353400000.0
2007-01-26 11:51:00,1.52926,1.52934,1.52908,1.52923,207000002.0
2007-01-26 11:52:00,1.52923,1.52945,1.5292,1.52932,241800000.0
2007-01-26 11:53:00,1.52914,1.52932,1.52896,1.52896,220300001.0
2007-01-26 11:54:00,1.52895,1.52903,1.5287,1.52874,353100000.0
2007-01-26 11:55:00,1.52896,1.52904,1.52877,1.52882,432400001.0
2007-01-26 11:56:00,1.52886,1.52899,1.5285,1.52886,446000000.0
2007-01-26 11:57:00,1.52892,1.52907,1.52871,1.52896,515600001.0
2007-01-26 11:58:00,1.5289,1.52899,1.52868,1.52879,451800002.0
2007-01-26 11:59:00,1.52888,1.52904,1.52866,1.52866,375000000.0
2007-01-26 12:00:00,1.52872,1.52884,1.52858,1.52876,492500001.0
2007-01-26 12:01:00,1.52888,1.52912,1.5287,1.52885,428000000.0
2007-01-26 12:02:00,1.52884,1.52918,1.52881,1.52895,430200000.0
2007-01-26 12:03:00,1.52916,1.52925,1.52904,1.52919,343600002.0
2007-01-26 12:04:00,1.52909,1.5292,1.52884,1.52885,373000001.0
2007-01-26 12:05:00,1.52895,1.52905,1.52884,1.52892,380900000.0
2007-01-26 12:06:00,1.52887,1.52909,1.52879,1.52895,361600001.0
2007-01-26 12:07:00,1.52898,1.52904,1.5286,1.52884,381500002.0
2007-01-26 12:08:00,1.52879,1.52886,1.5281,1.5281,509300001.0
2007-01-26 12:09:00,1.52814,1.52824,1.52799,1.52815,441600003.0
2007-01-26 12:10:00,1.52821,1.5284,1.528,1.52825,359900001.0
2007-01-26 12:11:00,1.52814,1.52822,1.52792,1.52814,198000000.0
2007-01-26 12:12:00,1.52821,1.52839,1.52805,1.5282,236000001.0
2007-01-26 12:13:00,1.52815,1.52837,1.52803,1.52814,550600000.0
2007-01-26 12:14:00,1.52824,1.5283,1.52796,1.52814,604700004.0
2007-01-26 12:15:00,1.52796,1.52823,1.52793,1.52815,325300000.0
2007-01-26 12:16:00,1.52806,1.52819,1.52796,1.52805,434100002.0
2007-01-26 12:17:00,1.52784,1.52796,1.5278,1.5278,245800001.0
2007-01-26 12:18:00,1.52783,1.52791,1.52755,1.52772,334100001.0
2007-01-26 12:19:00,1.52775,1.52785,1.52752,1.52777,384300001.0
2007-01-26 12:20:00,1.52797,1.5282,1.5279,1.52818,384600000.0
2007-01-26 12:21:00,1.52829,1.5283,1.52793,1.52815,430000002.0
2007-01-26 12:22:00,1.52815,1.52823,1.52803,1.52806,302500001.0
2007-01-26 12:23:00,1.5279,1.52808,1.52786,1.528,406800001.0
2007-01-26 12:24:00,1.52777,1.52805,1.52768,1.52777,581500001.0
2007-01-26 12:25:00,1.52801,1.52823,1.52762,1.52796,327300000.0
2007-01-26 12:26:00,1.52786,1.52801,1.52772,1.52788,497000000.0
2007-01-26 12:27:00,1.52795,1.52802,1.52773,1.52777,445000000.0
2007-01-26 12:28:00,1.52763,1.52781,1.52746,1.52748,544200001.0
2007-01-26 12:29:00,1.52708,1.52724,1.52682,1.52724,701700000.0
2007-01-26 12:30:00,1.52687,1.52699,1.52659,1.52677,564300000.0
2007-01-26 12:31:00,1.52679,1.52685,1.52645,1.52666,631800002.0
2007-01-26 12:32:00,1.52659,1.52675,1.52639,1.52639,624200001.0
2007-01-26 12:33:00,1.52654,1.52654,1.52626,1.52654,56600000.0
2007-01-26 12:34:00,1.52647,1.52679,1.52631,1.52657,611500001.0
2007-01-26 12:35:00,1.52669,1.52675,1.52645,1.52654,635700000.0
2007-01-26 12:36:00,1.52667,1.52687,1.52652,1.52663,400100001.0
2007-01-26 12:37:00,1.52684,1.52702,1.5268,1.52683,489600000.0
2007-01-26 12:38:00,1.52688,1.52745,1.52685,1.52736,695700000.0
2007-01-26 12:39:00,1.5274,1.52748,1.5272,1.5274,498700003.0
2007-01-26 12:40:00,1.52737,1.52753,1.52717,1.52738,580000002.0
2007-01-26 12:41:00,1.52751,1.5277,1.52746,1.52749,250200001.0
2007-01-26 12:42:00,1.52747,1.52776,1.52743,1.52772,404600000.0
2007-01-26 12:43:00,1.52772,1.52795,1.52762,1.52777,477400005.0
2007-01-26 12:44:00,1.52766,1.52786,1.52751,1.52781,433900001.0
2007-01-26 12:45:00,1.5277,1.5277,1.52707,1.5275,453800002.0
2007-01-26 12:46:00,1.52744,1.52744,1.52693,1.52708,433400001.0
2007-01-26 12:47:00,1.52702,1.52713,1.5268,1.52701,422800001.0
2007-01-26 12:48:00,1.52692,1.52714,1.52676,1.52698,414100001.0
2007-01-26 12:49:00,1.52699,1.52706,1.52672,1.52695,494500001.0
2007-01-26 12:50:00,1.52693,1.52693,1.52641,1.52653,556100003.0
2007-01-26 12:51:00,1.52606,1.52624,1.52549,1.52549,391000000.0
2007-01-26 12:52:00,1.52553,1.52617,1.52542,1.52617,334800000.0
2007-01-26 12:53:00,1.52635,1.52655,1.52618,1.52653,346100002.0
2007-01-26 12:54:00,1.5266,1.52682,1.52638,1.52652,401100001.0
2007-01-26 12:55:00,1.52659,1.52672,1.52634,1.52635,413400001.0
2007-01-26 12:56:00,1.52644,1.52652,1.52616,1.52633,394500001.0
2007-01-26 12:57:00,1.52649,1.52675,1.5264,1.52664,557000000.0
2007-01-26 12:58:00,1.52661,1.52677,1.52654,1.52675,355500001.0
2007-01-26 12:59:00,1.52674,1.52693,1.5266,1.5268,665600000.0
2007-01-26 13:00:00,1.52668,1.52674,1.52643,1.52665,204600000.0
2007-01-26 13:01:00,1.52667,1.52685,1.52653,1.52683,291400000.0
2007-01-26 13:02:00,1.52669,1.52707,1.52663,1.52707,323800000.0
2007-01-26 13:03:00,1.52708,1.52722,1.52697,1.52712,402000000.0
2007-01-26 13:04:00,1.52713,1.52715,1.52698,1.52702,272700001.0
2007-01-26 13:05:00,1.52705,1.52713,1.52695,1.52695,146100000.0
2007-01-26 13:06:00,1.52716,1.52728,1.52701,1.52718,409300000.0
2007-01-26 13:07:00,1.5271,1.52733,1.52704,1.52723,310900000.0
2007-01-26 13:08:00,1.52723,1.52732,1.5267,1.5267,142700000.0
2007-01-26 13:09:00,1.52656,1.52662,1.52633,1.52637,279300000.0
2007-01-26 13:10:00,1.5263,1.52648,1.52577,1.52648,160000000.0
2007-01-26 13:11:00,1.52658,1.52676,1.52638,1.52648,450800001.0
2007-01-26 13:12:00,1.52658,1.52694,1.52658,1.52677,305900000.0
2007-01-26 13:13:00,1.52688,1.52693,1.52674,1.52689,307300001.0
2007-01-26 13:14:00,1.5269,1.52708,1.52677,1.52693,359900001.0
2007-01-26 13:15:00,1.52699,1.52699,1.5267,1.52696,461100004.0
2007-01-26 13:16:00,1.52699,1.52705,1.5267,1.52694,110000000.0
2007-01-26 13:17:00,1.527,1.52703,1.52665,1.52665,138700000.0
2007-01-26 13:18:00,1.52658,1.52704,1.52658,1.52704,291000001.0
2007-01-26 13:19:00,1.52689,1.52728,1.52684,1.52715,334100002.0
2007-01-26 13:20:00,1.52702,1.52711,1.52683,1.52695,186000001.0
2007-01-26 13:21:00,1.52688,1.52702,1.52655,1.52655,154400000.0
2007-01-26 13:22:00,1.52655,1.52684,1.52626,1.52663,211300000.0
2007-01-26 13:23:00,1.52669,1.52699,1.52669,1.52699,259800000.0
2007-01-26 13:24:00,1.52697,1.52697,1.52664,1.52664,244500001.0
2007-01-26 13:25:00,1.52682,1.52712,1.52681,1.527,120800000.0
2007-01-26 13:26:00,1.52716,1.52716,1.52676,1.52696,239000000.0
2007-01-26 13:27:00,1.52683,1.52694,1.5265,1.5265,311000000.0
2007-01-26 13:28:00,1.52658,1.52676,1.52653,1.52659,476500001.0
2007-01-26 13:29:00,1.52636,1.5265,1.52605,1.5263,619500003.0
2007-01-26 13:30:00,1.52633,1.52643,1.52611,1.52624,536600000.0
2007-01-26 13:31:00,1.52635,1.52674,1.52635,1.52658,474100001.0
2007-01-26 13:32:00,1.52654,1.52684,1.52648,1.52684,262100003.0
2007-01-26 13:33:00,1.52682,1.52693,1.52673,1.52676,344500000.0
2007-01-26 13:34:00,1.52667,1.52697,1.52667,1.52679,281700000.0
2007-01-26 13:35:00,1.52701,1.52714,1.52681,1.52714,378500000.0
2007-01-26 13:36:00,1.52696,1.52696,1.52663,1.52666,466400001.0
2007-01-26 13:37:00,1.52657,1.52666,1.52623,1.52626,418700000.0
2007-01-26 13:38:00,1.52618,1.52618,1.52575,1.52577,432500003.0
2007-01-26 13:39:00,1.52576,1.52603,1.52576,1.52599,262800000.0
2007-01-26 13:40:00,1.52577,1.52606,1.52551,1.52588,370500000.0
2007-01-26 13:41:00,1.52594,1.52594,1.52555,1.52568,220400001.0
2007-01-26 13:42:00,1.52549,1.52596,1.52549,1.52596,160800001.0
2007-01-26 13:43:00,1.52603,1.52627,1.52599,1.5261,107600000.0
2007-01-26 13:44:00,1.52603,1.52611,1.52588,1.52611,269700001.0
2007-01-26 13:45:00,1.52619,1.52619,1.52581,1.52596,488000002.0
2007-01-26 13:46:00,1.52605,1.5262,1.52591,1.52616,436200000.0
2007-01-26 13:47:00,1.5263,1.5265,1.52612,1.52639,524200001.0
2007-01-26 13:48:00,1.52634,1.52638,1.5262,1.52622,278200000.0
2007-01-26 13:49:00,1.52633,1.52657,1.52633,1.52634,219200001.0
2007-01-26 13:50:00,1.52645,1.52661,1.5262,1.52625,305800000.0
2007-01-26 13:51:00,1.52637,1.52653,1.52634,1.52653,241000001.0
2007-01-26 13:52:00,1.52633,1.52647,1.52613,1.52645,442300001.0
2007-01-26 13:53:00,1.52633,1.52665,1.52629,1.52633,500400000.0
2007-01-26 13:54:00,1.52636,1.52661,1.52632,1.5264,360700000.0
2007-01-26 13:55:00,1.5264,1.52652,1.52618,1.52627,385200002.0
2007-01-26 13:56:00,1.52633,1.52653,1.52619,1.52639,418700001.0
2007-01-26 13:57:00,1.52646,1.52682,1.5264,1.52664,388500000.0
2007-01-26 13:58:00,1.52667,1.52694,1.52653,1.52692,212100001.0
2007-01-26 13:59:00,1.5268,1.52701,1.52676,1.5268,403600001.0
2007-01-26 14:00:00,1.52665,1.52674,1.52636,1.52637,269600001.0
2007-01-26 14:01:00,1.52618,1.52639,1.52588,1.52639,394100000.0
2007-01-26 14:02:00,1.52658,1.52663,1.52642,1.52655,281500001.0
2007-01-26 14:03:00,1.52649,1.52672,1.52645,1.5265,418300001.0
2007-01-26 14:04:00,1.52665,1.52679,1.52646,1.52672,418800000.0
2007-01-26 14:05:00,1.5268,1.52699,1.52667,1.52679,373400000.0
2007-01-26 14:06:00,1.52688,1.52727,1.52674,1.52685,315600001.0
2007-01-26 14:07:00,1.52712,1.52758,1.52712,1.5275,336500000.0
2007-01-26 14:08:00,1.52754,1.52764,1.52712,1.52713,409000001.0
2007-01-26 14:09:00,1.52718,1.52743,1.52715,1.52722,176300000.0
2007-01-26 14:10:00,1.52718,1.52721,1.52699,1.52713,256600000.0
2007-01-26 14:11:00,1.5272,1.52725,1.52705,1.52725,131200001.0
2007-01-26 14:12:00,1.52722,1.52759,1.52716,1.52735,250800001.0
2007-01-26 14:13:00,1.52736,1.52785,1.52736,1.52763,188200001.0
2007-01-26 14:14:00,1.52762,1.52787,1.52747,1.52764,236500002.0
2007-01-26 14:15:00,1.52771,1.52771,1.52723,1.52755,426100001.0
2007-01-26 14:16:00,1.52764,1.52775,1.52746,1.52759,214000001.0
2007-01-26 14:17:00,1.52771,1.52812,1.52747,1.52782,683900001.0
2007-01-26 14:18:00,1.52763,1.52768,1.52713,1.52751,319100001.0
2007-01-26 14:19:00,1.52765,1.52775,1.52733,1.52757,459400001.0
2007-01-26 14:20:00,1.5275,1.5275,1.52717,1.52737,212700000.0
2007-01-26 14:21:00,1.52744,1.52757,1.52734,1.52734,373100000.0
2007-01-26 14:22:00,1.5275,1.52755,1.52721,1.52754,655100002.0
2007-01-26 14:23:00,1.52776,1.52776,1.52744,1.52755,150000000.0
2007-01-26 14:24:00,1.52734,1.52774,1.52732,1.5275,474500000.0
2007-01-26 14:25:00,1.52746,1.52774,1.52708,1.52738,538700000.0
2007-01-26 14:26:00,1.52712,1.52733,1.52705,1.52721,577400000.0
2007-01-26 14:27:00,1.52722,1.5273,1.52693,1.52714,401000001.0
2007-01-26 14:28:00,1.52698,1.52698,1.52643,1.5269,31600000.0
2007-01-26 14:29:00,1.52699,1.52709,1.52686,1.52704,53700000.0
2007-01-26 14:30:00,1.52703,1.5271,1.52653,1.52706,38400000.0
2007-01-26 14:31:00,1.5266,1.52683,1.52642,1.52661,47000001.0
2007-01-26 14:32:00,1.52669,1.52683,1.52663,1.52683,40400000.0
2007-01-26 14:33:00,1.52662,1.52677,1.52651,1.52667,24800000.0
2007-01-26 14:34:00,1.52658,1.52679,1.52651,1.52678,31500000.0
2007-01-26 14:35:00,1.52695,1.52702,1.5268,1.52696,25600000.0
2007-01-26 14:36:00,1.5268,1.52684,1.52625,1.52625,38600000.0
2007-01-26 14:37:00,1.52693,1.52714,1.52691,1.52714,48800001.0
2007-01-26 14:38:00,1.52714,1.52729,1.52676,1.52729,30600000.0
2007-01-26 14:39:00,1.52715,1.5275,1.52693,1.52723,28800000.0
2007-01-26 14:40:00,1.52715,1.52728,1.52689,1.52703,30400000.0
2007-01-26 14:41:00,1.52717,1.52729,1.52704,1.52725,53100000.0
2007-01-26 14:42:00,1.52698,1.52698,1.52612,1.52612,63000001.0
2007-01-26 14:43:00,1.52675,1.52689,1.52649,1.52652,51400000.0
2007-01-26 14:44:00,1.5265,1.52662,1.52631,1.52659,39600000.0
2007-01-26 14:45:00,1.52622,1.52653,1.52581,1.52596,49400000.0
2007-01-26 14:46:00,1.52597,1.526,1.52563,1.52563,35000000.0
2007-01-26 14:47:00,1.52553,1.52588,1.5254,1.52588,31400001.0
2007-01-26 14:48:00,1.52581,1.52607,1.52565,1.52607,53200000.0
2007-01-26 14:49:00,1.52599,1.52614,1.52586,1.52603,50400000.0
2007-01-26 14:50:00,1.52579,1.52602,1.52574,1.526,40000000.0
2007-01-26 14:51:00,1.52585,1.52593,1.52562,1.52571,47000001.0
2007-01-26 14:52:00,1.52554,1.52555,1.52517,1.5254,43300000.0
2007-01-26 14:53:00,1.5252,1.52537,1.52481,1.52514,38600000.0
2007-01-26 14:54:00,1.52513,1.52527,1.52444,1.52444,40900000.0
2007-01-26 14:55:00,1.52469,1.52514,1.52469,1.52485,27600000.0
2007-01-26 14:56:00,1.52506,1.52506,1.52476,1.52499,32600000.0
2007-01-26 14:57:00,1.52543,1.52554,1.5252,1.52554,58200000.0
2007-01-26 14:58:00,1.52556,1.52608,1.52556,1.52575,50400000.0
2007-01-26 14:59:00,1.52586,1.52586,1.52542,1.52542,42100000.0
2007-01-26 15:00:00,1.5254,1.52565,1.5252,1.5252,48600001.0
2007-01-26 15:01:00,1.52561,1.52561,1.52509,1.5252,36200000.0
2007-01-26 15:02:00,1.5255,1.5255,1.52532,1.52542,27800000.0
2007-01-26 15:03:00,1.52542,1.52561,1.52519,1.52519,57900000.0
2007-01-26 15:04:00,1.52505,1.52535,1.525,1.52533,39400001.0
2007-01-26 15:05:00,1.52523,1.52542,1.52523,1.52536,27000000.0
2007-01-26 15:06:00,1.52555,1.52558,1.52513,1.52552,46000001.0
2007-01-26 15:07:00,1.5257,1.5257,1.5254,1.52559,38800000.0
2007-01-26 15:08:00,1.52557,1.5258,1.5254,1.52572,61700000.0
2007-01-26 15:09:00,1.52584,1.52602,1.52572,1.52572,51800000.0
2007-01-26 15:10:00,1.52561,1.52573,1.52547,1.52547,38800000.0
2007-01-26 15:11:00,1.52556,1.52564,1.52547,1.5256,35600000.0
2007-01-26 15:12:00,1.52555,1.52573,1.52528,1.52544,43300000.0
2007-01-26 15:13:00,1.5256,1.52564,1.52543,1.52564,29200000.0
2007-01-26 15:14:00,1.52548,1.52558,1.52536,1.52536,42600000.0
2007-01-26 15:15:00,1.52545,1.52545,1.52491,1.52531,40200000.0
2007-01-26 15:16:00,1.52521,1.52542,1.52516,1.52537,34600000.0
2007-01-26 15:17:00,1.52547,1.52556,1.52534,1.52547,34200000.0
2007-01-26 15:18:00,1.52534,1.52615,1.52528,1.52615,30600000.0
2007-01-26 15:19:00,1.52616,1.52616,1.52567,1.52567,38500000.0
2007-01-26 15:20:00,1.52562,1.52584,1.52552,1.52584,30400000.0
2007-01-26 15:21:00,1.52576,1.52581,1.52558,1.52581,45600001.0
2007-01-26 15:22:00,1.52593,1.52649,1.52593,1.52643,50200001.0
2007-01-26 15:23:00,1.5266,1.5266,1.52629,1.52646,28400000.0
2007-01-26 15:24:00,1.52663,1.52663,1.52639,1.52652,23000000.0
2007-01-26 15:25:00,1.52667,1.52676,1.52637,1.52637,37600000.0
2007-01-26 15:26:00,1.52656,1.5267,1.52643,1.5267,63600000.0
2007-01-26 15:27:00,1.52661,1.52664,1.52633,1.52642,34500000.0
2007-01-26 15:28:00,1.52633,1.52636,1.52602,1.52618,33000000.0
2007-01-26 15:29:00,1.52639,1.52656,1.52604,1.52622,40500000.0
2007-01-26 15:30:00,1.52593,1.52593,1.52481,1.52499,24900000.0
2007-01-26 15:31:00,1.52522,1.52613,1.52522,1.52605,32600000.0
2007-01-26 15:32:00,1.52603,1.52622,1.52581,1.52622,35800000.0
2007-01-26 15:33:00,1.52587,1.52589,1.52553,1.52562,39800000.0
2007-01-26 15:34:00,1.52555,1.52582,1.52534,1.52534,34300000.0
2007-01-26 15:35:00,1.52544,1.52576,1.52512,1.52512,26000000.0
2007-01-26 15:36:00,1.52553,1.52587,1.52548,1.52561,46800000.0
2007-01-26 15:37:00,1.52558,1.52581,1.52535,1.52541,45600000.0
2007-01-26 15:38:00,1.52529,1.52555,1.52492,1.52499,55100000.0
2007-01-26 15:39:00,1.52499,1.52542,1.52493,1.52522,25600000.0
2007-01-26 15:40:00,1.52533,1.52542,1.5251,1.5251,25800000.0
2007-01-26 15:41:00,1.52503,1.52548,1.52497,1.52548,40300000.0
2007-01-26 15:42:00,1.52534,1.52539,1.52513,1.5253,33200000.0
2007-01-26 15:43:00,1.52518,1.52558,1.52498,1.52508,61000000.0
2007-01-26 15:44:00,1.52475,1.52479,1.52438,1.52467,32600000.0
2007-01-26 15:45:00,1.52442,1.52464,1.52408,1.52408,56800000.0
2007-01-26 15:46:00,1.52412,1.52449,1.52412,1.52426,44600000.0
2007-01-26 15:47:00,1.52417,1.52426,1.52378,1.52426,70600000.0
2007-01-26 15:48:00,1.52433,1.52453,1.52415,1.52435,41900000.0
2007-01-26 15:49:00,1.52417,1.52427,1.52391,1.52426,34400000.0
2007-01-26 15:50:00,1.52428,1.52447,1.5241,1.5241,28200000.0
2007-01-26 15:51:00,1.52413,1.52427,1.52392,1.52411,37000000.0
2007-01-26 15:52:00,1.52434,1.52448,1.52415,1.52419,56600000.0
2007-01-26 15:53:00,1.52413,1.52429,1.52403,1.52412,35800000.0
2007-01-26 15:54:00,1.5244,1.52454,1.52416,1.52416,32200000.0
2007-01-26 15:55:00,1.5245,1.52491,1.52422,1.52491,54800000.0
2007-01-26 15:56:00,1.52517,1.52543,1.52479,1.52528,20400000.0
2007-01-26 15:57:00,1.52519,1.52543,1.52519,1.52519,50800000.0
2007-01-26 15:58:00,1.52546,1.52546,1.5249,1.525,36800001.0
2007-01-26 15:59:00,1.52507,1.52513,1.52457,1.52465,33000000.0
2007-01-26 16:00:00,1.52446,1.52504,1.52446,1.52494,39800000.0
2007-01-26 16:01:00,1.52468,1.52488,1.52454,1.52465,31800000.0
2007-01-26 16:02:00,1.52451,1.52491,1.52439,1.52474,25200000.0
2007-01-26 16:03:00,1.52441,1.52495,1.52441,1.52475,37800000.0
2007-01-26 16:04:00,1.52471,1.52498,1.52462,1.52462,40000000.0
2007-01-26 16:05:00,1.5243,1.52453,1.52417,1.52439,35800000.0
2007-01-26 16:06:00,1.52422,1.52453,1.52408,1.52436,51200001.0
2007-01-26 16:07:00,1.52451,1.52472,1.52446,1.52453,25700000.0
2007-01-26 16:08:00,1.5246,1.52481,1.52444,1.52448,35000000.0
2007-01-26 16:09:00,1.52416,1.52458,1.5241,1.52456,48800001.0
2007-01-26 16:10:00,1.52444,1.52493,1.52429,1.52493,43600000.0
2007-01-26 16:11:00,1.52466,1.52496,1.52466,1.52475,24600000.0
2007-01-26 16:12:00,1.52478,1.52491,1.5246,1.52472,49400000.0
2007-01-26 16:13:00,1.5246,1.52491,1.52449,1.52484,25200000.0
2007-01-26 16:14:00,1.52453,1.52488,1.52442,1.52488,42800000.0
2007-01-26 16:15:00,1.52466,1.52484,1.52435,1.52452,33800000.0
2007-01-26 16:16:00,1.52428,1.5244,1.52405,1.52427,37900000.0
2007-01-26 16:17:00,1.52413,1.52438,1.524,1.52418,43600000.0
2007-01-26 16:18:00,1.52415,1.52421,1.52397,1.52397,35000000.0
2007-01-26 16:19:00,1.52409,1.52409,1.52367,1.52395,39200000.0
2007-01-26 16:20:00,1.5238,1.5239,1.5236,1.52389,45800000.0
2007-01-26 16:21:00,1.52392,1.52412,1.52383,1.52402,56200000.0
2007-01-26 16:22:00,1.52416,1.52431,1.52407,1.52423,54600000.0
2007-01-26 16:23:00,1.52442,1.52442,1.52411,1.52426,56000001.0
2007-01-26 16:24:00,1.5244,1.52486,1.52437,1.52467,28000000.0
2007-01-26 16:25:00,1.52477,1.52488,1.52429,1.52447,42400000.0
2007-01-26 16:26:00,1.52455,1.5247,1.52444,1.52444,49400000.0
2007-01-26 16:27:00,1.52448,1.52469,1.52438,1.52438,46100000.0
2007-01-26 16:28:00,1.52471,1.52486,1.52438,1.52454,41600000.0
2007-01-26 16:29:00,1.5245,1.52451,1.52436,1.52438,35900000.0
2007-01-26 16:30:00,1.52438,1.52449,1.52433,1.52449,38200000.0
2007-01-26 16:31:00,1.5245,1.5246,1.52449,1.52456,46200000.0
2007-01-26 16:32:00,1.52477,1.52477,1.52416,1.52444,40000000.0
2007-01-26 16:33:00,1.52454,1.52462,1.52449,1.52456,36400000.0
2007-01-26 16:34:00,1.52457,1.52457,1.52422,1.52449,49500000.0
2007-01-26 16:35:00,1.52443,1.52443,1.524,1.52419,34600000.0
2007-01-26 16:36:00,1.52406,1.52418,1.52375,1.52398,32800000.0
2007-01-26 16:37:00,1.52384,1.52406,1.52368,1.52382,52400000.0
2007-01-26 16:38:00,1.52378,1.52387,1.52363,1.52381,30000000.0
2007-01-26 16:39:00,1.52386,1.52403,1.52375,1.52401,37800000.0
2007-01-26 16:40:00,1.52378,1.52391,1.5235,1.5235,47000001.0
2007-01-26 16:41:00,1.52289,1.52366,1.52289,1.52327,37400000.0
2007-01-26 16:42:00,1.52295,1.52323,1.52292,1.52292,31400000.0
2007-01-26 16:43:00,1.52297,1.52302,1.52286,1.52295,49200000.0
2007-01-26 16:44:00,1.52291,1.52301,1.52286,1.52287,43800000.0
2007-01-26 16:45:00,1.52242,1.52277,1.52231,1.52247,59400000.0
2007-01-26 16:46:00,1.52256,1.52258,1.52229,1.52238,42000000.0
2007-01-26 16:47:00,1.52252,1.52281,1.5225,1.5226,53400001.0
2007-01-26 16:48:00,1.52265,1.52265,1.52196,1.52226,24600000.0
2007-01-26 16:49:00,1.52231,1.52252,1.52219,1.5225,31800000.0
2007-01-26 16:50:00,1.52254,1.52258,1.52218,1.52229,39200000.0
2007-01-26 16:51:00,1.52244,1.52262,1.52229,1.52247,23600000.0
2007-01-26 16:52:00,1.52236,1.52237,1.52215,1.52237,43800000.0
2007-01-26 16:53:00,1.52228,1.5224,1.52214,1.52232,33800000.0
2007-01-26 16:54:00,1.52209,1.52209,1.52162,1.52178,58400000.0
2007-01-26 16:55:00,1.52196,1.52204,1.52176,1.52193,32800000.0
2007-01-26 16:56:00,1.52193,1.52226,1.52192,1.52208,49600001.0
2007-01-26 16:57:00,1.52188,1.52236,1.52188,1.52231,24600000.0
2007-01-26 16:58:00,1.52213,1.52269,1.52213,1.52251,46300001.0
2007-01-26 16:59:00,1.52257,1.5228,1.52226,1.5228,21000000.0
2007-01-26 17:00:00,1.5224,1.52283,1.5213,1.52196,36600000.0
2007-01-26 17:01:00,1.52189,1.52236,1.52168,1.52236,66000000.0
2007-01-26 17:02:00,1.52221,1.52273,1.52196,1.52273,30000000.0
2007-01-26 17:03:00,1.52273,1.52273,1.52241,1.52241,39800000.0
2007-01-26 17:04:00,1.52299,1.52299,1.52229,1.52229,31100000.0
2007-01-26 17:05:00,1.52203,1.52204,1.52134,1.52172,48500000.0
2007-01-26 17:06:00,1.52168,1.52172,1.52132,1.52158,34000000.0
2007-01-26 17:07:00,1.52181,1.52191,1.52149,1.5218,51700000.0
2007-01-26 17:08:00,1.5216,1.5219,1.52149,1.5219,28400000.0
2007-01-26 17:09:00,1.52204,1.52215,1.52175,1.52204,41000000.0
2007-01-26 17:10:00,1.52172,1.5219,1.52146,1.52151,30600000.0
2007-01-26 17:11:00,1.52155,1.5217,1.52143,1.52156,35200000.0
2007-01-26 17:12:00,1.52147,1.52173,1.52147,1.52172,51300001.0
2007-01-26 17:13:00,1.52157,1.52162,1.52138,1.52158,35400000.0
2007-01-26 17:14:00,1.5211,1.52156,1.5211,1.52124,47500000.0
2007-01-26 17:15:00,1.52147,1.52147,1.521,1.521,35000000.0
2007-01-26 17:16:00,1.52122,1.52154,1.52122,1.52138,37400000.0
2007-01-26 17:17:00,1.52135,1.52168,1.52126,1.52161,46400000.0
2007-01-26 17:18:00,1.52172,1.52172,1.52096,1.52123,41800000.0
2007-01-26 17:19:00,1.52114,1.52151,1.52114,1.52151,30800000.0
2007-01-26 17:20:00,1.52167,1.52173,1.52105,1.52126,28600000.0
2007-01-26 17:21:00,1.52183,1.52202,1.52117,1.52188,48900000.0
2007-01-26 17:22:00,1.52172,1.52218,1.52172,1.52189,57700000.0
2007-01-26 17:23:00,1.52167,1.52195,1.52138,1.52138,39800000.0
2007-01-26 17:24:00,1.52119,1.52141,1.52104,1.52117,22000000.0
2007-01-26 17:25:00,1.52097,1.52146,1.52097,1.52114,38400000.0
2007-01-26 17:26:00,1.52094,1.52111,1.52049,1.52049,47700000.0
2007-01-26 17:27:00,1.5206,1.52069,1.52042,1.52044,17200000.0
2007-01-26 17:28:00,1.52075,1.52112,1.52075,1.5209,44500000.0
2007-01-26 17:29:00,1.52119,1.52155,1.52098,1.52137,44200000.0
2007-01-26 17:30:00,1.52173,1.52213,1.5217,1.52179,71600001.0
2007-01-26 17:31:00,1.52168,1.52227,1.52162,1.52191,36400000.0
2007-01-26 17:32:00,1.52187,1.52214,1.52187,1.52188,23200000.0
2007-01-26 17:33:00,1.52195,1.52216,1.52195,1.52203,48100000.0
2007-01-26 17:34:00,1.5221,1.52227,1.52209,1.52211,25200000.0
2007-01-26 17:35:00,1.522,1.52215,1.52189,1.52214,38000000.0
2007-01-26 17:36:00,1.522,1.52214,1.52173,1.52173,42200000.0
2007-01-26 17:37:00,1.5219,1.52204,1.52131,1.52184,37200000.0
2007-01-26 17:38:00,1.52176,1.52211,1.52136,1.52177,43100000.0
2007-01-26 17:39:00,1.52204,1.52204,1.52167,1.52173,33900000.0
2007-01-26 17:40:00,1.52154,1.52221,1.52154,1.52219,39700000.0
2007-01-26 17:41:00,1.52219,1.5223,1.52198,1.52204,41700000.0
2007-01-26 17:42:00,1.522,1.52227,1.52181,1.52185,48500000.0
2007-01-26 17:43:00,1.52199,1.52199,1.52144,1.52159,42900000.0
2007-01-26 17:44:00,1.5216,1.52167,1.52153,1.52162,31800000.0
2007-01-26 17:45:00,1.52194,1.52217,1.52187,1.52205,42800000.0
2007-01-26 17:46:00,1.52225,1.52233,1.52196,1.52213,42000000.0
2007-01-26 17:47:00,1.52213,1.52292,1.52213,1.5227,40000000.0
2007-01-26 17:48:00,1.52278,1.52278,1.52193,1.52248,28800000.0
2007-01-26 17:49:00,1.52262,1.5229,1.52234,1.52288,43400000.0
2007-01-26 17:50:00,1.52306,1.52327,1.52291,1.52327,23200000.0
2007-01-26 17:51:00,1.52314,1.5234,1.52302,1.52334,23200000.0
2007-01-26 17:52:00,1.52379,1.52382,1.52345,1.52361,25400000.0
2007-01-26 17:53:00,1.52326,1.52376,1.52326,1.52364,32200001.0
2007-01-26 17:54:00,1.52344,1.52345,1.52267,1.52323,39300000.0
2007-01-26 17:55:00,1.5233,1.52355,1.52289,1.52355,41400001.0
2007-01-26 17:56:00,1.52316,1.52356,1.52311,1.52348,33000000.0
2007-01-26 17:57:00,1.52374,1.52442,1.52374,1.52428,32600000.0
2007-01-26 17:58:00,1.5244,1.52452,1.52415,1.52452,42000000.0
2007-01-26 17:59:00,1.52424,1.52441,1.52362,1.524,58700000.0
2007-01-26 18:00:00,1.52429,1.5243,1.52354,1.52354,43400000.0
2007-01-26 18:01:00,1.52368,1.52375,1.52341,1.52353,43000000.0
2007-01-26 18:02:00,1.52355,1.52384,1.52354,1.5236,70100001.0
2007-01-26 18:03:00,1.52336,1.52364,1.52321,1.52321,31800000.0
2007-01-26 18:04:00,1.52354,1.52356,1.52329,1.52329,32400000.0
2007-01-26 18:05:00,1.52347,1.52347,1.52317,1.52317,28200000.0
2007-01-26 18:06:00,1.52317,1.52343,1.52317,1.5232,51200000.0
2007-01-26 18:07:00,1.52337,1.5234,1.52283,1.52288,47000000.0
2007-01-26 18:08:00,1.52271,1.52302,1.52271,1.52284,62300000.0
2007-01-26 18:09:00,1.52284,1.52327,1.52284,1.52308,38400000.0
2007-01-26 18:10:00,1.5229,1.5229,1.52257,1.52286,32800000.0
2007-01-26 18:11:00,1.52286,1.52286,1.5223,1.52236,51800000.0
2007-01-26 18:12:00,1.52247,1.52252,1.52226,1.52246,25600000.0
2007-01-26 18:13:00,1.52237,1.52252,1.52198,1.52222,30800000.0
2007-01-26 18:14:00,1.52158,1.52237,1.52158,1.5222,47400000.0
2007-01-26 18:15:00,1.52196,1.52241,1.52189,1.52241,42400000.0
2007-01-26 18:16:00,1.52281,1.52281,1.52245,1.52255,38000000.0
2007-01-26 18:17:00,1.52262,1.52262,1.52221,1.52229,42400000.0
2007-01-26 18:18:00,1.52231,1.52239,1.5219,1.52239,47200000.0
2007-01-26 18:19:00,1.52238,1.52324,1.52229,1.52307,21800000.0
2007-01-26 18:20:00,1.52293,1.52293,1.52252,1.52271,30200000.0
2007-01-26 18:21:00,1.5227,1.5227,1.52235,1.52235,34800000.0
2007-01-26 18:22:00,1.52247,1.52256,1.52225,1.52225,42800000.0
2007-01-26 18:23:00,1.5221,1.52224,1.52197,1.52214,36700000.0
2007-01-26 18:24:00,1.52201,1.52208,1.52176,1.52176,40000000.0
2007-01-26 18:25:00,1.52179,1.52194,1.52165,1.5219,24800000.0
2007-01-26 18:26:00,1.52189,1.5223,1.52187,1.52224,23000000.0
2007-01-26 18:27:00,1.52234,1.52249,1.52219,1.52247,37600000.0
2007-01-26 18:28:00,1.52221,1.5225,1.52217,1.52227,41500000.0
2007-01-26 18:29:00,1.5223,1.52245,1.52217,1.52234,33800000.0
2007-01-26 18:30:00,1.52242,1.52242,1.5221,1.52211,42600000.0
2007-01-26 18:31:00,1.5221,1.5221,1.52166,1.52188,22400000.0
2007-01-26 18:32:00,1.52199,1.52215,1.52184,1.52215,20100000.0
2007-01-26 18:33:00,1.52215,1.52215,1.52183,1.52195,49400001.0
2007-01-26 18:34:00,1.52195,1.52212,1.52186,1.52209,31600000.0
2007-01-26 18:35:00,1.52199,1.52214,1.5219,1.52206,48600000.0
2007-01-26 18:36:00,1.52191,1.52209,1.52175,1.52188,56400000.0
2007-01-26 18:37:00,1.52175,1.52217,1.52175,1.52217,38600000.0
2007-01-26 18:38:00,1.52205,1.52285,1.52194,1.52285,24400000.0
2007-01-26 18:39:00,1.52261,1.52283,1.52261,1.52276,30800000.0
2007-01-26 18:40:00,1.52248,1.5226,1.52184,1.52191,27000000.0
2007-01-26 18:41:00,1.52214,1.52241,1.52197,1.52217,33000000.0
2007-01-26 18:42:00,1.52223,1.52235,1.52208,1.52235,48400000.0
2007-01-26 18:43:00,1.52216,1.52263,1.52216,1.52244,29000000.0
2007-01-26 18:44:00,1.52242,1.52254,1.52234,1.52234,34900000.0
2007-01-26 18:45:00,1.52261,1.52277,1.52244,1.52244,25800000.0
2007-01-26 18:46:00,1.52277,1.52279,1.52265,1.52265,36500000.0
2007-01-26 18:47:00,1.52284,1.52297,1.52273,1.52297,32400000.0
2007-01-26 18:48:00,1.52287,1.52307,1.5227,1.52273,48300000.0
2007-01-26 18:49:00,1.52278,1.5228,1.52264,1.5227,32400000.0
2007-01-26 18:50:00,1.52267,1.52279,1.52249,1.52266,34100000.0
2007-01-26 18:51:00,1.52253,1.52272,1.52243,1.52257,44400000.0
2007-01-26 18:52:00,1.52243,1.52263,1.52226,1.52226,43800001.0
2007-01-26 18:53:00,1.52237,1.5226,1.52237,1.52249,45000000.0
2007-01-26 18:54:00,1.52262,1.52262,1.52217,1.52254,25800000.0
2007-01-26 18:55:00,1.5222,1.52223,1.52203,1.52213,29400000.0
2007-01-26 18:56:00,1.52196,1.52262,1.52196,1.52227,58800000.0
2007-01-26 18:57:00,1.52259,1.52267,1.5224,1.5224,26200000.0
2007-01-26 18:58:00,1.52252,1.52274,1.5225,1.52268,44400000.0
2007-01-26 18:59:00,1.52253,1.52261,1.5221,1.52261,28200000.0
2007-01-26 19:00:00,1.52277,1.52277,1.52223,1.52268,28700000.0
2007-01-26 19:01:00,1.52282,1.52295,1.52254,1.52257,49600000.0
2007-01-26 19:02:00,1.52271,1.52308,1.52271,1.52273,31600000.0
2007-01-26 19:03:00,1.52274,1.52283,1.5224,1.52265,45000000.0
2007-01-26 19:04:00,1.52255,1.5227,1.52237,1.52256,33700000.0
2007-01-26 19:05:00,1.52267,1.52291,1.52259,1.52267,37800000.0
2007-01-26 19:06:00,1.52299,1.52304,1.52286,1.52303,32600000.0
2007-01-26 19:07:00,1.52293,1.52322,1.52291,1.52306,45000000.0
2007-01-26 19:08:00,1.52287,1.52318,1.52282,1.523,33700000.0
2007-01-26 19:09:00,1.52301,1.52316,1.523,1.5231,27800000.0
2007-01-26 19:10:00,1.52319,1.52339,1.52308,1.52308,61700000.0
2007-01-26 19:11:00,1.52347,1.52358,1.52333,1.52353,45300000.0
2007-01-26 19:12:00,1.52348,1.52383,1.52342,1.52383,30600000.0
2007-01-26 19:13:00,1.52386,1.52386,1.52357,1.52367,54400000.0
2007-01-26 19:14:00,1.52362,1.52402,1.52348,1.52402,26400000.0
2007-01-26 19:15:00,1.52385,1.52392,1.52362,1.52386,42100001.0
2007-01-26 19:16:00,1.52359,1.5239,1.52359,1.52381,25600000.0
2007-01-26 19:17:00,1.52388,1.52427,1.52388,1.52407,48800001.0
2007-01-26 19:18:00,1.5242,1.52421,1.5239,1.52399,27000000.0
2007-01-26 19:19:00,1.52403,1.52403,1.52342,1.52382,39800000.0
2007-01-26 19:20:00,1.52391,1.52411,1.52363,1.52397,30400000.0
2007-01-26 19:21:00,1.52416,1.5249,1.52416,1.52451,24700000.0
2007-01-26 19:22:00,1.52441,1.52447,1.52415,1.52422,30400000.0
2007-01-26 19:23:00,1.52403,1.52412,1.5236,1.52412,38200000.0
2007-01-26 19:24:00,1.52412,1.52412,1.52354,1.52371,53000000.0
2007-01-26 19:25:00,1.52375,1.52382,1.52351,1.52382,26800000.0
2007-01-26 19:26:00,1.52368,1.52387,1.52343,1.52369,20600000.0
2007-01-26 19:27:00,1.52387,1.52404,1.52366,1.52403,36200000.0
2007-01-26 19:28:00,1.52371,1.52376,1.52333,1.52338,41700000.0
2007-01-26 19:29:00,1.52336,1.52346,1.52294,1.52335,34000000.0
2007-01-26 19:30:00,1.52347,1.52348,1.52337,1.52347,37300000.0
2007-01-26 19:31:00,1.52355,1.52359,1.52339,1.52359,34800000.0
2007-01-26 19:32:00,1.52351,1.52361,1.52334,1.5235,46000000.0
2007-01-26 19:33:00,1.52347,1.52347,1.52316,1.52341,49200000.0
2007-01-26 19:34:00,1.52326,1.52336,1.52289,1.52326,32600000.0
2007-01-26 19:35:00,1.52323,1.5233,1.52284,1.52328,56400000.0
2007-01-26 19:36:00,1.52311,1.52323,1.52291,1.52318,25800000.0
2007-01-26 19:37:00,1.52327,1.5233,1.52284,1.52284,46800000.0
2007-01-26 19:38:00,1.52288,1.52314,1.52288,1.52295,34800000.0
2007-01-26 19:39:00,1.52269,1.52269,1.52224,1.52253,53300000.0
2007-01-26 19:40:00,1.52255,1.52268,1.5222,1.52256,45800000.0
2007-01-26 19:41:00,1.52259,1.52273,1.5225,1.52273,52400000.0
2007-01-26 19:42:00,1.52261,1.52293,1.52261,1.5229,29000000.0
2007-01-26 19:43:00,1.52258,1.52258,1.52209,1.52246,46600000.0
2007-01-26 19:44:00,1.52232,1.5224,1.52228,1.52239,54000000.0
2007-01-26 19:45:00,1.52229,1.52234,1.5222,1.52231,37200000.0
2007-01-26 19:46:00,1.5224,1.52254,1.52212,1.52212,45600000.0
2007-01-26 19:47:00,1.52249,1.52276,1.52242,1.52276,44200000.0
2007-01-26 19:48:00,1.52287,1.52287,1.52261,1.52261,40800000.0
2007-01-26 19:49:00,1.5224,1.52253,1.52237,1.52237,38800000.0
2007-01-26 19:50:00,1.52262,1.52262,1.5222,1.52236,38100000.0
2007-01-26 19:51:00,1.52191,1.52239,1.52191,1.52213,42900000.0
2007-01-26 19:52:00,1.52204,1.52228,1.52192,1.52201,34200000.0
2007-01-26 19:53:00,1.52207,1.52217,1.52193,1.52201,47000000.0
2007-01-26 19:54:00,1.5219,1.52207,1.52187,1.52204,45700000.0
2007-01-26 19:55:00,1.52202,1.52212,1.52197,1.52197,18600000.0
2007-01-26 19:56:00,1.52191,1.52205,1.5218,1.52197,25200000.0
2007-01-26 19:57:00,1.52213,1.5222,1.522,1.52216,51600000.0
2007-01-26 19:58:00,1.52204,1.5221,1.52194,1.52194,24100000.0
2007-01-26 19:59:00,1.52198,1.52217,1.52182,1.52192,22400000.0
2007-01-26 20:00:00,1.52168,1.52208,1.52168,1.52173,38200000.0
2007-01-26 20:01:00,1.52214,1.5223,1.52203,1.52206,50800001.0
2007-01-26 20:02:00,1.52234,1.52236,1.52216,1.52225,35200000.0
2007-01-26 20:03:00,1.52228,1.52228,1.52197,1.52218,27000000.0
2007-01-26 20:04:00,1.52209,1.52231,1.52192,1.52207,44900000.0
2007-01-26 20:05:00,1.52182,1.52199,1.52147,1.52147,37200000.0
2007-01-26 20:06:00,1.52184,1.52197,1.52169,1.52194,32600000.0
2007-01-26 20:07:00,1.52171,1.52203,1.52154,1.52192,23400000.0
2007-01-26 20:08:00,1.52197,1.52197,1.52155,1.52177,33400000.0
2007-01-26 20:09:00,1.52191,1.52237,1.52191,1.52237,35500000.0
2007-01-26 20:10:00,1.52215,1.52258,1.52194,1.52206,43600000.0
2007-01-26 20:11:00,1.5222,1.52246,1.5222,1.52232,45900000.0
2007-01-26 20:12:00,1.52238,1.52238,1.52177,1.52229,45900000.0
2007-01-26 20:13:00,1.52224,1.52232,1.52203,1.52232,35400000.0
2007-01-26 20:14:00,1.52235,1.52259,1.52189,1.52259,25600000.0
2007-01-26 20:15:00,1.52266,1.52266,1.52247,1.52261,38500000.0
2007-01-26 20:16:00,1.52255,1.52266,1.52231,1.52231,28800000.0
2007-01-26 20:17:00,1.52232,1.52257,1.52204,1.52257,56000001.0
2007-01-26 20:18:00,1.52266,1.52285,1.52266,1.52272,37300000.0
2007-01-26 20:19:00,1.5228,1.52297,1.5228,1.52295,65900000.0
2007-01-26 20:20:00,1.52288,1.52303,1.52265,1.52303,21000000.0
2007-01-26 20:21:00,1.52301,1.5231,1.52298,1.52309,51200000.0
2007-01-26 20:22:00,1.52311,1.52316,1.52294,1.52306,45700000.0
2007-01-26 20:23:00,1.52307,1.52316,1.52283,1.52306,55200000.0
2007-01-26 20:24:00,1.52322,1.52322,1.5227,1.5227,32600000.0
2007-01-26 20:25:00,1.52292,1.52292,1.52261,1.52273,46000000.0
2007-01-26 20:26:00,1.52288,1.52288,1.52244,1.5227,31200000.0
2007-01-26 20:27:00,1.52285,1.52304,1.52247,1.5227,70700000.0
2007-01-26 20:28:00,1.52263,1.52277,1.52257,1.52277,83100000.0
2007-01-26 20:29:00,1.52273,1.52292,1.52242,1.5227,43300000.0
2007-01-26 20:30:00,1.52287,1.52287,1.52247,1.52261,30000000.0
2007-01-26 20:31:00,1.52258,1.52273,1.52235,1.52266,57800000.0
2007-01-26 20:32:00,1.52236,1.52249,1.52182,1.52249,35200000.0
2007-01-26 20:33:00,1.52254,1.52254,1.52218,1.52247,32400000.0
2007-01-26 20:34:00,1.52239,1.5226,1.52232,1.52238,95000000.0
2007-01-26 20:35:00,1.52228,1.5224,1.52203,1.52203,48400000.0
2007-01-26 20:36:00,1.52211,1.52236,1.52189,1.52192,41400000.0
2007-01-26 20:37:00,1.52203,1.52212,1.52185,1.52212,40300000.0
2007-01-26 20:38:00,1.52223,1.52232,1.52208,1.52216,44200000.0
2007-01-26 20:39:00,1.52198,1.52207,1.52173,1.52187,36900000.0
2007-01-26 20:40:00,1.52191,1.52231,1.52191,1.52227,25000000.0
2007-01-26 20:41:00,1.52243,1.52259,1.52229,1.52238,73000000.0
2007-01-26 20:42:00,1.52217,1.52223,1.52184,1.52218,42300000.0
2007-01-26 20:43:00,1.52211,1.5223,1.52195,1.52195,25800000.0
2007-01-26 20:44:00,1.5223,1.5223,1.52189,1.52228,29400000.0
2007-01-26 20:45:00,1.52222,1.52243,1.52222,1.52241,58500000.0
2007-01-26 20:46:00,1.52252,1.52252,1.52231,1.52232,47800000.0
2007-01-26 20:47:00,1.52225,1.5224,1.52181,1.52221,39400000.0
2007-01-26 20:48:00,1.52177,1.52207,1.52177,1.52193,45200000.0
2007-01-26 20:49:00,1.52207,1.52239,1.52207,1.52239,40400000.0
2007-01-26 20:50:00,1.5222,1.52238,1.52214,1.52238,31800000.0
2007-01-26 20:51:00,1.52255,1.5227,1.52244,1.52246,29000000.0
2007-01-26 20:52:00,1.5224,1.52247,1.52234,1.52234,29200000.0
2007-01-26 20:53:00,1.522,1.52221,1.522,1.52216,56700000.0
2007-01-26 20:54:00,1.52187,1.52225,1.52187,1.52204,55500000.0
2007-01-26 20:55:00,1.52219,1.52244,1.52199,1.52244,25800000.0
2007-01-26 20:56:00,1.52236,1.52242,1.5222,1.52234,35200000.0
2007-01-26 20:57:00,1.52237,1.52237,1.5221,1.52216,26200000.0
2007-01-26 20:58:00,1.52232,1.52239,1.5222,1.52235,35100000.0
2007-01-26 20:59:00,1.5223,1.52231,1.52221,1.52224,45800000.0
2007-01-26 21:00:00,1.52206,1.52224,1.52182,1.52215,24600000.0
2007-01-26 21:01:00,1.52227,1.5225,1.52185,1.52185,37600000.0
2007-01-26 21:02:00,1.52237,1.52259,1.52211,1.52259,67200000.0
2007-01-26 21:03:00,1.5225,1.5227,1.52234,1.52254,36000000.0
2007-01-26 21:04:00,1.52267,1.52276,1.52249,1.5226,24900000.0
2007-01-26 21:05:00,1.52249,1.52284,1.5224,1.52259,54000001.0
2007-01-26 21:06:00,1.52262,1.52262,1.52236,1.52254,41000000.0
2007-01-26 21:07:00,1.52261,1.52273,1.52257,1.52264,20800000.0
2007-01-26 21:08:00,1.52265,1.52276,1.52262,1.52276,39400001.0
2007-01-26 21:09:00,1.5227,1.5227,1.52237,1.52263,34400000.0
2007-01-26 21:10:00,1.52265,1.52272,1.52246,1.52257,30400000.0
2007-01-26 21:11:00,1.52253,1.52286,1.52237,1.52251,32600000.0
2007-01-26 21:12:00,1.52268,1.52305,1.52268,1.52298,48700000.0
2007-01-26 21:13:00,1.52283,1.52329,1.52281,1.52321,47000000.0
2007-01-26 21:14:00,1.52328,1.52351,1.52319,1.52326,45700000.0
2007-01-26 21:15:00,1.52332,1.52347,1.52325,1.52338,31200000.0
2007-01-26 21:16:00,1.52312,1.5239,1.52312,1.5239,35400000.0
2007-01-26 21:17:00,1.52388,1.52404,1.52358,1.52358,34400000.0
2007-01-26 21:18:00,1.52409,1.52409,1.52358,1.52393,30200000.0
2007-01-26 21:19:00,1.52391,1.52391,1.52361,1.52361,38600000.0
2007-01-26 21:20:00,1.52353,1.52367,1.52338,1.52338,36000000.0
2007-01-26 21:21:00,1.52332,1.52368,1.52332,1.52359,50000000.0
2007-01-26 21:22:00,1.52306,1.52353,1.52306,1.52338,45200000.0
2007-01-26 21:23:00,1.52331,1.52335,1.52288,1.52288,39800000.0
2007-01-26 21:24:00,1.52326,1.52345,1.52309,1.52318,35400000.0
2007-01-26 21:25:00,1.52331,1.52357,1.52313,1.52313,31600000.0
2007-01-26 21:26:00,1.5234,1.52365,1.52328,1.52346,27800000.0
2007-01-26 21:27:00,1.52357,1.52368,1.52353,1.52355,25200000.0
2007-01-26 21:28:00,1.52368,1.52377,1.52368,1.5237,25600000.0
2007-01-26 21:29:00,1.52375,1.52375,1.52358,1.52365,34200000.0
2007-01-26 21:30:00,1.52371,1.52382,1.52361,1.52371,37000000.0
2007-01-26 21:31:00,1.52367,1.5237,1.52352,1.52365,32600000.0
2007-01-26 21:32:00,1.52371,1.52381,1.5236,1.52373,27800000.0
2007-01-26 21:33:00,1.52383,1.52395,1.52358,1.5237,20400000.0
2007-01-26 21:34:00,1.52371,1.52385,1.52367,1.52385,38800000.0
2007-01-26 21:35:00,1.52383,1.52391,1.52355,1.52391,26700000.0
2007-01-26 21:36:00,1.52383,1.52383,1.5234,1.52367,42800000.0
2007-01-26 21:37:00,1.52369,1.52369,1.52357,1.52367,30800000.0
2007-01-26 21:38:00,1.52365,1.52365,1.52341,1.52344,43800000.0
2007-01-26 21:39:00,1.52346,1.5237,1.52346,1.52354,21200000.0
2007-01-26 21:40:00,1.52351,1.52368,1.52349,1.52368,28200000.0
2007-01-26 21:41:00,1.52369,1.5238,1.52355,1.52368,43300000.0
2007-01-26 21:42:00,1.52366,1.52383,1.52352,1.52352,24600000.0
2007-01-26 21:43:00,1.52385,1.52397,1.52378,1.52397,27800000.0
2007-01-26 21:44:00,1.52383,1.52386,1.52364,1.52364,29800000.0
2007-01-26 21:45:00,1.52369,1.52378,1.52361,1.52378,51200000.0
2007-01-26 21:46:00,1.52371,1.5241,1.52371,1.52383,35200000.0
2007-01-26 21:47:00,1.5237,1.52405,1.5237,1.52386,30600000.0
2007-01-26 21:48:00,1.52409,1.52424,1.5239,1.5239,47000000.0
2007-01-26 21:49:00,1.5239,1.52401,1.52388,1.52401,21200000.0
2007-01-26 21:50:00,1.52405,1.52405,1.52379,1.52379,60100001.0
2007-01-26 21:51:00,1.52373,1.52403,1.52373,1.52387,41400000.0
2007-01-26 21:52:00,1.52376,1.52398,1.52365,1.52381,49800000.0
2007-01-26 21:53:00,1.52374,1.52378,1.5236,1.5236,40100000.0
2007-01-26 21:54:00,1.52366,1.5239,1.5236,1.52384,32200000.0
2007-01-26 21:55:00,1.52387,1.52387,1.52363,1.52384,66900000.0
2007-01-26 21:56:00,1.52386,1.52396,1.52368,1.52384,57500000.0
2007-01-26 21:57:00,1.52384,1.52391,1.52336,1.5237,49900000.0
2007-01-26 21:58:00,1.52359,1.52365,1.52339,1.52339,33200000.0
2007-01-26 21:59:00,1.52349,1.52375,1.52327,1.52356,38400000.0
2007-01-26 22:00:00,1.52363,1.52377,1.52357,1.52368,40000000.0
2007-01-26 22:01:00,1.52354,1.5239,1.52354,1.52377,39000000.0
2007-01-26 22:02:00,1.52379,1.52379,1.52345,1.52345,33700000.0
2007-01-26 22:03:00,1.52374,1.5238,1.52352,1.5238,26400000.0
2007-01-26 22:04:00,1.52381,1.52382,1.52352,1.52365,32900000.0
2007-01-26 22:05:00,1.52375,1.52375,1.52355,1.52375,59200001.0
2007-01-26 22:06:00,1.52374,1.52374,1.52324,1.52355,49200001.0
2007-01-26 22:07:00,1.52339,1.52383,1.52339,1.52356,37800000.0
2007-01-26 22:08:00,1.5232,1.52371,1.5232,1.52371,38600000.0
2007-01-26 22:09:00,1.52364,1.52373,1.52341,1.52357,23000000.0
2007-01-26 22:10:00,1.52368,1.52377,1.52352,1.52368,39400000.0
2007-01-26 22:11:00,1.52361,1.52378,1.5235,1.5235,36100000.0
2007-01-26 22:12:00,1.52361,1.52364,1.52343,1.52343,47700000.0
2007-01-26 22:13:00,1.52335,1.52345,1.52325,1.52325,44500000.0
2007-01-26 22:14:00,1.52336,1.52367,1.52333,1.52333,50100000.0
2007-01-26 22:15:00,1.52341,1.52362,1.52335,1.52347,38300000.0
2007-01-26 22:16:00,1.52349,1.52362,1.52337,1.52337,43400000.0
2007-01-26 22:17:00,1.52377,1.52377,1.52346,1.52362,45000001.0
2007-01-26 22:18:00,1.52374,1.52374,1.52341,1.52341,33700000.0
2007-01-26 22:19:00,1.52331,1.52367,1.52331,1.52358,43600000.0
2007-01-26 22:20:00,1.52364,1.52382,1.52353,1.52367,53000000.0
2007-01-26 22:21:00,1.5235,1.52369,1.52322,1.52355,28400000.0
2007-01-26 22:22:00,1.52363,1.52363,1.52339,1.52347,40000000.0
2007-01-26 22:23:00,1.52362,1.5237,1.52348,1.52348,39300000.0
2007-01-26 22:24:00,1.52359,1.5236,1.52334,1.5236,29900000.0
2007-01-26 22:25:00,1.52357,1.5237,1.52337,1.52354,28600000.0
2007-01-26 22:26:00,1.52339,1.52371,1.52339,1.52371,30200000.0
2007-01-26 22:27:00,1.52359,1.52365,1.52329,1.52348,36200000.0
2007-01-26 22:28:00,1.52337,1.52359,1.52335,1.52351,44600000.0
2007-01-26 22:29:00,1.52355,1.52364,1.5234,1.52356,37600000.0
2007-01-26 22:30:00,1.5237,1.52373,1.52359,1.52359,37100000.0
2007-01-26 22:31:00,1.52365,1.52367,1.52297,1.52355,24600000.0
2007-01-26 22:32:00,1.52348,1.52366,1.52342,1.52356,49000000.0
2007-01-26 22:33:00,1.52352,1.52369,1.52351,1.52358,45300000.0
2007-01-26 22:34:00,1.52351,1.52367,1.52331,1.52351,45800000.0
2007-01-26 22:35:00,1.5237,1.52378,1.5235,1.5235,47400001.0
2007-01-26 22:36:00,1.5236,1.52361,1.52296,1.52296,44200000.0
2007-01-26 22:37:00,1.52349,1.52358,1.52334,1.52343,54200001.0
2007-01-26 22:38:00,1.52348,1.52363,1.52346,1.52363,34400000.0
2007-01-26 22:39:00,1.5235,1.52356,1.52331,1.52342,35600000.0
2007-01-26 22:40:00,1.52362,1.52362,1.5232,1.5232,49000000.0
2007-01-26 22:41:00,1.52341,1.52363,1.52341,1.52358,27800000.0
2007-01-26 22:42:00,1.52372,1.52372,1.52347,1.52361,30000000.0
2007-01-26 22:43:00,1.52363,1.52371,1.52349,1.52361,38300000.0
2007-01-26 22:44:00,1.52345,1.52352,1.5233,1.52352,34700000.0
2007-01-26 22:45:00,1.52352,1.52352,1.52327,1.52345,24800000.0
2007-01-26 22:46:00,1.52351,1.52357,1.52338,1.52338,24000000.0
2007-01-26 22:47:00,1.52354,1.5237,1.52337,1.5236,37400000.0
2007-01-26 22:48:00,1.5235,1.52385,1.52349,1.52356,51600000.0
2007-01-26 22:49:00,1.52352,1.52385,1.5234,1.52367,45100000.0
2007-01-26 22:50:00,1.52366,1.52374,1.5235,1.5235,28000000.0
2007-01-26 22:51:00,1.5237,1.52375,1.52359,1.52375,35600000.0
2007-01-26 22:52:00,1.52375,1.52375,1.52339,1.52341,38900000.0
2007-01-26 22:53:00,1.5235,1.52363,1.52312,1.52363,62600000.0
2007-01-26 22:54:00,1.52366,1.52371,1.52347,1.52347,19800000.0
2007-01-26 22:55:00,1.52348,1.52358,1.52328,1.52337,20800000.0
2007-01-26 22:56:00,1.52351,1.52351,1.52323,1.52341,33000000.0
2007-01-26 22:57:00,1.52335,1.52335,1.52305,1.52305,37800000.0
2007-01-26 22:58:00,1.52324,1.52329,1.52309,1.52309,56700000.0
2007-01-26 22:59:00,1.52317,1.52327,1.52302,1.52316,34700000.0
2007-01-26 23:00:00,1.52313,1.52333,1.52302,1.52302,22400000.0
2007-01-26 23:01:00,1.52311,1.52337,1.52309,1.52337,31800000.0
2007-01-26 23:02:00,1.5233,1.52338,1.52327,1.52338,47100000.0
2007-01-26 23:03:00,1.52361,1.5238,1.52344,1.52344,60900000.0
2007-01-26 23:04:00,1.52339,1.52359,1.52325,1.52359,43200000.0
2007-01-26 23:05:00,1.52361,1.52373,1.52358,1.52373,36400000.0
2007-01-26 23:06:00,1.52355,1.5237,1.52319,1.52345,34400000.0
2007-01-26 23:07:00,1.52324,1.52352,1.52324,1.52343,27400000.0
2007-01-26 23:08:00,1.52336,1.52356,1.52327,1.52331,49500000.0
2007-01-26 23:09:00,1.52334,1.52368,1.5233,1.52346,37700000.0
2007-01-26 23:10:00,1.52339,1.5236,1.52325,1.52347,57700000.0
2007-01-26 23:11:00,1.52355,1.52358,1.52336,1.52341,44400000.0
2007-01-26 23:12:00,1.52361,1.52366,1.52337,1.5235,29600000.0
2007-01-26 23:13:00,1.52287,1.52368,1.52287,1.52325,28000000.0
2007-01-26 23:14:00,1.52331,1.52342,1.5232,1.5234,34600000.0
2007-01-26 23:15:00,1.52336,1.52341,1.52274,1.52323,49100000.0
2007-01-26 23:16:00,1.5233,1.52337,1.52314,1.5232,41800000.0
2007-01-26 23:17:00,1.5233,1.52341,1.52323,1.52331,37400000.0
2007-01-26 23:18:00,1.52351,1.52361,1.52321,1.52342,49800000.0
2007-01-26 23:19:00,1.52341,1.52362,1.52332,1.52342,41600000.0
2007-01-26 23:20:00,1.52349,1.52349,1.52304,1.52339,31200000.0
2007-01-26 23:21:00,1.52347,1.52354,1.52328,1.52332,35600000.0
2007-01-26 23:22:00,1.5234,1.52354,1.52314,1.52341,43600000.0
2007-01-26 23:23:00,1.52328,1.52364,1.52328,1.52355,35400000.0
2007-01-26 23:24:00,1.52342,1.52376,1.52342,1.52351,24800000.0
2007-01-26 23:25:00,1.52362,1.52365,1.52328,1.52331,46200000.0
2007-01-26 23:26:00,1.52343,1.52363,1.52336,1.52362,35900000.0
2007-01-26 23:27:00,1.52359,1.52377,1.52359,1.52365,41000000.0
2007-01-26 23:28:00,1.52356,1.52375,1.52341,1.52341,57600001.0
2007-01-26 23:29:00,1.52372,1.52411,1.52367,1.52411,38600000.0
2007-01-26 23:30:00,1.52407,1.52429,1.52395,1.52402,29800000.0
2007-01-26 23:31:00,1.52399,1.52411,1.52373,1.52411,56600000.0
2007-01-26 23:32:00,1.52384,1.5241,1.52384,1.524,36300000.0
2007-01-26 23:33:00,1.52387,1.52401,1.52387,1.5239,46000000.0
2007-01-26 23:34:00,1.52386,1.52399,1.52364,1.52374,48600000.0
2007-01-26 23:35:00,1.52385,1.52391,1.5237,1.52381,28700000.0
2007-01-26 23:36:00,1.52405,1.52414,1.52403,1.52403,52200000.0
2007-01-26 23:37:00,1.52419,1.52433,1.52419,1.52419,32400000.0
2007-01-26 23:38:00,1.52431,1.52441,1.52411,1.52426,48000000.0
2007-01-26 23:39:00,1.52415,1.52422,1.52409,1.52418,26400000.0
2007-01-26 23:40:00,1.52452,1.52452,1.52416,1.52416,28800000.0
2007-01-26 23:41:00,1.52424,1.52424,1.52382,1.52382,35600000.0
2007-01-26 23:42:00,1.52444,1.52444,1.52418,1.52418,46000000.0
2007-01-26 23:43:00,1.52415,1.52422,1.52382,1.52412,31600000.0
2007-01-26 23:44:00,1.52426,1.52434,1.52417,1.52418,52000000.0
2007-01-26 23:45:00,1.52408,1.52437,1.52386,1.52419,38000000.0
2007-01-26 23:46:00,1.52424,1.52424,1.52393,1.52393,50000001.0
2007-01-26 23:47:00,1.52413,1.52433,1.52402,1.52425,50500000.0
2007-01-26 23:48:00,1.5242,1.5242,1.52383,1.52387,36400000.0
2007-01-26 23:49:00,1.52391,1.52391,1.52352,1.52377,33300000.0
2007-01-26 23:50:00,1.52385,1.52414,1.52373,1.52411,72800001.0
2007-01-26 23:51:00,1.52416,1.52426,1.52399,1.52416,56800000.0
2007-01-26 23:52:00,1.52422,1.52422,1.52385,1.52412,29300000.0
2007-01-26 23:53:00,1.52423,1.52423,1.52393,1.52413,31700000.0
2007-01-26 23:54:00,1.52429,1.52459,1.52365,1.52365,45000000.0
2007-01-26 23:55:00,1.52396,1.52417,1.52396,1.52412,28200000.0
2007-01-26 23:56:00,1.52408,1.52408,1.52354,1.52366,34000000.0
2007-01-26 23:57:00,1.5237,1.52391,1.52369,1.52375,48600000.0
2007-01-26 23:58:00,1.5236,1.52366,1.52323,1.52345,35800000.0
2007-01-26 23:59:00,1.52337,1.52349,1.52323,1.52329,61800001.0
2007-01-29 00:00:00,1.5238,1.5243,1.5233,1.5234,37100000.0
2007-01-29 00:01:00,1.5233,1.5239,1.5233,1.5237,37100000.0
2007-01-29 00:04:00,1.5234,1.5235,1.5234,1.5235,37100000.0
2007-01-29 00:05:00,1.5234,1.5235,1.5234,1.5235,37100000.0
2007-01-29 00:08:00,1.5236,1.5236,1.5236,1.5236,37100000.0
2007-01-29 00:09:00,1.5235,1.5235,1.5233,1.5233,37100000.0
2007-01-29 00:12:00,1.5234,1.5234,1.5234,1.5234,37100000.0
2007-01-29 00:15:00,1.5231,1.52316,1.52299,1.52304,37100000.0
2007-01-29 00:16:00,1.52317,1.52329,1.52308,1.52309,29400000.0
2007-01-29 00:17:00,1.52296,1.52312,1.52296,1.52312,32600000.0
2007-01-29 00:18:00,1.52317,1.52328,1.52303,1.52303,37400000.0
2007-01-29 00:19:00,1.52309,1.52309,1.52294,1.52309,34100000.0
2007-01-29 00:20:00,1.52311,1.52335,1.52285,1.52285,32400000.0
2007-01-29 00:21:00,1.52327,1.52332,1.52313,1.52316,37400000.0
2007-01-29 00:22:00,1.52301,1.52318,1.52299,1.52312,46800001.0
2007-01-29 00:23:00,1.52304,1.52316,1.52259,1.52299,36800000.0
2007-01-29 00:24:00,1.52313,1.52324,1.52301,1.52323,37000000.0
2007-01-29 00:25:00,1.52313,1.52324,1.52295,1.52309,50100000.0
2007-01-29 00:26:00,1.52313,1.5235,1.52305,1.52344,40000000.0
2007-01-29 00:27:00,1.52327,1.52338,1.52321,1.52321,35200000.0
2007-01-29 00:28:00,1.52328,1.52338,1.52313,1.52331,30800000.0
2007-01-29 00:29:00,1.52327,1.52343,1.52316,1.52328,34800000.0
2007-01-29 00:30:00,1.52305,1.52359,1.52305,1.52342,37600000.0
2007-01-29 00:31:00,1.52352,1.52358,1.52345,1.52358,18000000.0
2007-01-29 00:32:00,1.52356,1.52365,1.52343,1.52343,33000000.0
2007-01-29 00:33:00,1.52368,1.52368,1.52333,1.52348,51000000.0
2007-01-29 00:34:00,1.52345,1.52377,1.52344,1.52347,34200000.0
2007-01-29 00:35:00,1.52395,1.52395,1.52337,1.52356,48900000.0
2007-01-29 00:36:00,1.52363,1.52385,1.52363,1.52378,25700000.0
2007-01-29 00:37:00,1.52393,1.52393,1.52379,1.52379,47700001.0
2007-01-29 00:38:00,1.52389,1.52401,1.52383,1.52391,40000000.0
2007-01-29 00:39:00,1.52395,1.52395,1.5235,1.5236,46900000.0
2007-01-29 00:40:00,1.52362,1.52374,1.52353,1.52368,18800000.0
2007-01-29 00:41:00,1.5236,1.52379,1.52348,1.5236,32800000.0
2007-01-29 00:42:00,1.52351,1.5237,1.5235,1.5237,26000000.0
2007-01-29 00:43:00,1.52357,1.52392,1.52332,1.52392,34400000.0
2007-01-29 00:44:00,1.52394,1.52394,1.52376,1.52379,27600000.0
2007-01-29 00:45:00,1.52378,1.52383,1.52358,1.52364,43600000.0
2007-01-29 00:46:00,1.52372,1.5239,1.52369,1.52384,30500000.0
2007-01-29 00:47:00,1.52388,1.52393,1.52372,1.52381,48500000.0
2007-01-29 00:48:00,1.5235,1.52379,1.5235,1.52374,24400000.0
2007-01-29 00:49:00,1.52375,1.52375,1.52334,1.52353,49500000.0
2007-01-29 00:51:00,1.52367,1.52377,1.52355,1.52372,55800001.0
2007-01-29 00:52:00,1.52357,1.52371,1.52336,1.52352,50400001.0
2007-01-29 00:53:00,1.52325,1.52366,1.52325,1.52366,41600000.0
2007-01-29 00:54:00,1.52361,1.524,1.52361,1.52396,47100000.0
2007-01-29 00:55:00,1.52384,1.52388,1.52351,1.52383,35200000.0
2007-01-29 00:56:00,1.52378,1.5239,1.52371,1.52377,51600001.0
2007-01-29 00:57:00,1.52406,1.5243,1.52364,1.52364,28900000.0
2007-01-29 00:58:00,1.524,1.52424,1.52375,1.52375,44000000.0
2007-01-29 00:59:00,1.52364,1.52382,1.52364,1.52381,32400000.0
2007-01-29 01:00:00,1.5238,1.52384,1.52325,1.52325,40000000.0
2007-01-29 01:01:00,1.52336,1.52378,1.52336,1.52344,23600000.0
2007-01-29 01:02:00,1.52357,1.52357,1.52312,1.52312,32400000.0
2007-01-29 01:03:00,1.52353,1.52353,1.5232,1.52339,35400000.0
2007-01-29 01:04:00,1.52338,1.52338,1.52314,1.52314,46800000.0
2007-01-29 01:05:00,1.5233,1.5233,1.52306,1.52317,38600000.0
2007-01-29 01:06:00,1.5233,1.52336,1.52312,1.52336,53000000.0
2007-01-29 01:07:00,1.52344,1.52354,1.52328,1.52339,32600000.0
2007-01-29 01:08:00,1.52336,1.52381,1.5233,1.52342,41000001.0
2007-01-29 01:09:00,1.52379,1.52379,1.5235,1.52357,32500000.0
2007-01-29 01:10:00,1.52352,1.52357,1.52315,1.52342,36800000.0
2007-01-29 01:11:00,1.5234,1.52362,1.5234,1.52362,30600000.0
2007-01-29 01:12:00,1.52347,1.52359,1.52317,1.52344,20600000.0
2007-01-29 01:13:00,1.52363,1.5237,1.52337,1.5237,40800000.0
2007-01-29 01:14:00,1.52351,1.52365,1.5233,1.52347,32800000.0
2007-01-29 01:15:00,1.52357,1.52362,1.52329,1.52357,30600000.0
2007-01-29 01:16:00,1.52352,1.52358,1.52338,1.52346,54100000.0
2007-01-29 01:17:00,1.52355,1.52366,1.52341,1.52362,37600000.0
2007-01-29 01:18:00,1.52369,1.52377,1.52339,1.52374,19600000.0
2007-01-29 01:19:00,1.52359,1.52384,1.52349,1.52376,62200001.0
2007-01-29 01:20:00,1.52392,1.52392,1.52327,1.52392,31300000.0
2007-01-29 01:21:00,1.52367,1.52367,1.52321,1.52327,67200001.0
2007-01-29 01:22:00,1.52339,1.52348,1.52328,1.52331,25400000.0
2007-01-29 01:23:00,1.52317,1.52317,1.5229,1.5229,35800000.0
2007-01-29 01:24:00,1.52329,1.52345,1.5232,1.52335,23800000.0
2007-01-29 01:25:00,1.52323,1.5233,1.52293,1.52312,47400000.0
2007-01-29 01:26:00,1.52298,1.52321,1.52296,1.52311,35400000.0
2007-01-29 01:27:00,1.52311,1.52319,1.52296,1.52319,38800000.0
2007-01-29 01:28:00,1.52306,1.52321,1.52281,1.52314,33600000.0
2007-01-29 01:29:00,1.52321,1.52342,1.52317,1.52341,15800000.0
2007-01-29 01:30:00,1.52345,1.52345,1.52286,1.52319,42200000.0
2007-01-29 01:31:00,1.52314,1.52335,1.5231,1.52324,22000000.0
2007-01-29 01:32:00,1.52311,1.52321,1.52293,1.52306,40000000.0
2007-01-29 01:33:00,1.52319,1.52329,1.52305,1.52319,28400000.0
2007-01-29 01:34:00,1.52305,1.5231,1.52262,1.523,19600000.0
2007-01-29 01:35:00,1.52305,1.52326,1.52288,1.52288,33900000.0
2007-01-29 01:36:00,1.52332,1.52347,1.52332,1.52332,38200000.0
2007-01-29 01:37:00,1.52336,1.5235,1.52304,1.52342,31800000.0
2007-01-29 01:38:00,1.52336,1.52352,1.52327,1.5235,19400000.0
2007-01-29 01:39:00,1.52326,1.52339,1.52282,1.5233,94700001.0
2007-01-29 01:40:00,1.52335,1.52351,1.5233,1.52348,35300000.0
2007-01-29 01:41:00,1.52351,1.52376,1.52346,1.52353,42800000.0
2007-01-29 01:42:00,1.52356,1.52379,1.5234,1.5237,45700000.0
2007-01-29 01:43:00,1.5237,1.5238,1.52319,1.52376,22000000.0
2007-01-29 01:44:00,1.52382,1.52382,1.52349,1.52379,25800000.0
2007-01-29 01:45:00,1.52378,1.5239,1.52368,1.5238,42800000.0
2007-01-29 01:46:00,1.52377,1.52392,1.52344,1.52355,36500000.0
2007-01-29 01:47:00,1.52353,1.52368,1.5234,1.5234,33400000.0
2007-01-29 01:48:00,1.52362,1.52393,1.52346,1.52346,26400000.0
2007-01-29 01:50:00,1.52368,1.52368,1.52325,1.52363,40200000.0
2007-01-29 01:51:00,1.52369,1.52369,1.52348,1.52348,31000000.0
2007-01-29 01:52:00,1.52369,1.52384,1.52357,1.52359,42600000.0
2007-01-29 01:53:00,1.5238,1.52437,1.52368,1.52415,67200000.0
2007-01-29 01:54:00,1.52401,1.5241,1.5238,1.5241,56400001.0
2007-01-29 01:55:00,1.5241,1.52423,1.52399,1.52399,40900000.0
2007-01-29 01:56:00,1.52413,1.52425,1.524,1.52404,44400000.0
2007-01-29 01:57:00,1.52413,1.52434,1.52408,1.5243,37200000.0
2007-01-29 01:58:00,1.52423,1.52423,1.52386,1.52386,35000000.0
2007-01-29 01:59:00,1.52414,1.52427,1.52414,1.52421,44000000.0
2007-01-29 02:00:00,1.52394,1.52433,1.52394,1.52394,36300000.0
2007-01-29 02:01:00,1.52362,1.52362,1.52341,1.5235,90300000.0
2007-01-29 02:02:00,1.52343,1.52388,1.52343,1.52382,73000000.0
2007-01-29 02:03:00,1.52389,1.52409,1.52383,1.52396,73200000.0
2007-01-29 02:04:00,1.52389,1.52402,1.52389,1.52394,56200000.0
2007-01-29 02:05:00,1.52376,1.5238,1.52374,1.52376,69900000.0
2007-01-29 02:06:00,1.52387,1.52387,1.52346,1.52378,84800001.0
2007-01-29 02:07:00,1.52386,1.52386,1.52293,1.52334,240100002.0
2007-01-29 02:08:00,1.52327,1.52358,1.52299,1.52358,37000000.0
2007-01-29 02:09:00,1.52378,1.52396,1.52352,1.52376,176900000.0
2007-01-29 02:10:00,1.52341,1.52386,1.52339,1.52348,109700000.0
2007-01-29 02:11:00,1.5236,1.52366,1.5236,1.52363,77800002.0
2007-01-29 02:12:00,1.52361,1.52369,1.5236,1.52369,64400000.0
2007-01-29 02:13:00,1.52363,1.52366,1.52342,1.52342,40400000.0
2007-01-29 02:14:00,1.52327,1.52339,1.52294,1.52339,116500000.0
2007-01-29 02:15:00,1.5234,1.52358,1.52326,1.52343,277700000.0
2007-01-29 02:16:00,1.52375,1.52382,1.52353,1.52373,36000000.0
2007-01-29 02:17:00,1.52363,1.52412,1.52347,1.52365,223400000.0
2007-01-29 02:18:00,1.52384,1.52423,1.52364,1.52406,26600000.0
2007-01-29 02:19:00,1.52403,1.52407,1.52377,1.52387,45300000.0
2007-01-29 02:20:00,1.52403,1.52422,1.52395,1.52413,43200000.0
2007-01-29 02:21:00,1.52384,1.52413,1.52376,1.52413,53800000.0
2007-01-29 02:22:00,1.52391,1.52396,1.52391,1.52396,34000000.0
2007-01-29 02:23:00,1.52419,1.52423,1.52381,1.52382,48600000.0
2007-01-29 02:24:00,1.52361,1.52396,1.52361,1.52396,52100000.0
2007-01-29 02:25:00,1.52391,1.52399,1.52367,1.52377,134200002.0
2007-01-29 02:26:00,1.52372,1.52414,1.52372,1.52399,76000000.0
2007-01-29 02:27:00,1.52387,1.52388,1.52372,1.52373,65900000.0
2007-01-29 02:28:00,1.5237,1.52381,1.52359,1.52359,46500000.0
2007-01-29 02:29:00,1.52379,1.52379,1.52345,1.52376,34400000.0
2007-01-29 02:30:00,1.52399,1.52399,1.52367,1.52372,23000000.0
2007-01-29 02:31:00,1.52345,1.52364,1.52335,1.52345,50400000.0
2007-01-29 02:32:00,1.52362,1.52385,1.52349,1.52365,45300000.0
2007-01-29 02:33:00,1.5233,1.52337,1.52314,1.52331,243800000.0
2007-01-29 02:34:00,1.52373,1.52376,1.5236,1.52363,53000000.0
2007-01-29 02:35:00,1.5237,1.52401,1.52352,1.52357,80300000.0
2007-01-29 02:36:00,1.52372,1.52386,1.52369,1.52381,28400000.0
2007-01-29 02:37:00,1.5235,1.52354,1.52336,1.52347,114900000.0
2007-01-29 02:38:00,1.52364,1.52375,1.52353,1.52358,38700000.0
2007-01-29 02:39:00,1.5237,1.52377,1.52362,1.52368,36500000.0
2007-01-29 02:40:00,1.52373,1.52386,1.52373,1.5238,39900000.0
2007-01-29 02:41:00,1.52378,1.52411,1.52378,1.52388,37000000.0
2007-01-29 02:42:00,1.52391,1.52391,1.52337,1.52337,31800000.0
2007-01-29 02:43:00,1.52319,1.52334,1.52319,1.52334,44200001.0
2007-01-29 02:44:00,1.52341,1.52346,1.52324,1.52346,36600000.0
2007-01-29 02:45:00,1.52296,1.52312,1.52288,1.52296,58000000.0
2007-01-29 02:46:00,1.5229,1.52304,1.52278,1.52285,137600000.0
2007-01-29 02:47:00,1.52333,1.52358,1.52295,1.52344,180100000.0
2007-01-29 02:48:00,1.52352,1.52356,1.52329,1.52347,102700000.0
2007-01-29 02:49:00,1.52336,1.52372,1.52322,1.52326,65100000.0
2007-01-29 02:50:00,1.52345,1.52362,1.52317,1.52362,103000000.0
2007-01-29 02:51:00,1.52302,1.52318,1.52287,1.52308,89200001.0
2007-01-29 02:52:00,1.52339,1.52355,1.52325,1.5235,28600000.0
2007-01-29 02:53:00,1.52358,1.52366,1.52312,1.52328,31100000.0
2007-01-29 02:54:00,1.52341,1.52357,1.52312,1.52341,39800000.0
2007-01-29 02:55:00,1.5234,1.52359,1.52307,1.52312,42500000.0
2007-01-29 02:56:00,1.52308,1.52331,1.52303,1.52331,56400000.0
2007-01-29 02:57:00,1.5234,1.52343,1.52332,1.52332,42200000.0
2007-01-29 02:58:00,1.52324,1.52332,1.52317,1.52318,46000000.0
2007-01-29 02:59:00,1.52311,1.52329,1.52311,1.52315,54200000.0
2007-01-29 03:00:00,1.5231,1.52319,1.52299,1.52313,138700000.0
2007-01-29 03:01:00,1.52316,1.52316,1.52282,1.52291,60200000.0
2007-01-29 03:02:00,1.52287,1.52288,1.52273,1.52276,109500000.0
2007-01-29 03:03:00,1.52277,1.52287,1.52272,1.52286,61600000.0
2007-01-29 03:04:00,1.52289,1.52337,1.52278,1.52302,46400000.0
2007-01-29 03:05:00,1.52299,1.52306,1.52295,1.52305,51400000.0
2007-01-29 03:06:00,1.52299,1.5231,1.52286,1.5231,43000000.0
2007-01-29 03:07:00,1.52307,1.52343,1.52294,1.5234,97200000.0
2007-01-29 03:08:00,1.52348,1.52364,1.52319,1.52319,61200000.0
2007-01-29 03:09:00,1.52341,1.52366,1.52319,1.5236,34200000.0
2007-01-29 03:10:00,1.52321,1.52378,1.52321,1.52378,32000000.0
2007-01-29 03:11:00,1.52346,1.5235,1.52342,1.5235,51500001.0
2007-01-29 03:12:00,1.52375,1.52399,1.52349,1.52372,45500000.0
2007-01-29 03:13:00,1.52339,1.52382,1.52339,1.52371,49400000.0
2007-01-29 03:14:00,1.52364,1.5238,1.5234,1.5237,52400000.0
2007-01-29 03:15:00,1.5234,1.52387,1.5234,1.52363,26600000.0
2007-01-29 03:16:00,1.52356,1.52377,1.52335,1.52377,39400000.0
2007-01-29 03:17:00,1.52381,1.52399,1.52341,1.52399,48000000.0
2007-01-29 03:18:00,1.52398,1.52406,1.52374,1.52406,34200000.0
2007-01-29 03:19:00,1.52406,1.5241,1.52387,1.52409,33200000.0
2007-01-29 03:20:00,1.52353,1.52404,1.52349,1.52404,45200000.0
2007-01-29 03:21:00,1.52378,1.52378,1.52369,1.5237,39600000.0
2007-01-29 03:22:00,1.52376,1.52379,1.52367,1.52371,65200000.0
2007-01-29 03:23:00,1.52374,1.52378,1.52363,1.52367,71600000.0
2007-01-29 03:24:00,1.52368,1.52371,1.52365,1.52366,70200000.0
2007-01-29 03:25:00,1.52401,1.52401,1.52348,1.52361,30800000.0
2007-01-29 03:26:00,1.52348,1.52361,1.52328,1.52331,116100000.0
2007-01-29 03:27:00,1.5233,1.52334,1.52317,1.52332,80200000.0
2007-01-29 03:28:00,1.52329,1.52329,1.52322,1.52324,53200000.0
2007-01-29 03:29:00,1.5233,1.52335,1.52327,1.52332,51500000.0
2007-01-29 03:30:00,1.52327,1.52328,1.52307,1.52322,60800000.0
2007-01-29 03:31:00,1.52313,1.52352,1.52313,1.52352,22800000.0
2007-01-29 03:32:00,1.52351,1.52367,1.52341,1.52341,40000000.0
2007-01-29 03:33:00,1.52315,1.52321,1.5231,1.5232,50000000.0
2007-01-29 03:34:00,1.5233,1.52371,1.52305,1.52341,41600000.0
2007-01-29 03:35:00,1.5232,1.52322,1.52287,1.52306,87600000.0
2007-01-29 03:36:00,1.52315,1.52347,1.52289,1.52347,46000000.0
2007-01-29 03:37:00,1.52365,1.52396,1.52362,1.52393,28200000.0
2007-01-29 03:38:00,1.5239,1.52413,1.5238,1.52411,42200000.0
2007-01-29 03:39:00,1.52381,1.52391,1.52379,1.52379,81700000.0
2007-01-29 03:40:00,1.52382,1.52442,1.52382,1.5244,141900001.0
2007-01-29 03:41:00,1.52427,1.52439,1.52415,1.52423,66000000.0
2007-01-29 03:42:00,1.52436,1.52437,1.52424,1.52432,92200001.0
2007-01-29 03:43:00,1.52424,1.52433,1.52417,1.52433,30400000.0
2007-01-29 03:44:00,1.52419,1.52437,1.5241,1.5241,23200000.0
2007-01-29 03:45:00,1.52403,1.52449,1.52397,1.52449,45200000.0
2007-01-29 03:46:00,1.52409,1.52409,1.52363,1.52389,25000000.0
2007-01-29 03:47:00,1.52404,1.52412,1.52397,1.52397,35200000.0
2007-01-29 03:48:00,1.52424,1.52435,1.52392,1.52408,35200000.0
2007-01-29 03:49:00,1.52412,1.52412,1.52364,1.52374,44800000.0
2007-01-29 03:50:00,1.52412,1.52425,1.52391,1.52391,128100001.0
2007-01-29 03:51:00,1.52397,1.524,1.52385,1.52387,34400000.0
2007-01-29 03:52:00,1.52387,1.52388,1.52355,1.52366,109100001.0
2007-01-29 03:53:00,1.52362,1.5237,1.52349,1.52365,60400000.0
2007-01-29 03:54:00,1.52363,1.52395,1.52357,1.5236,36800000.0
2007-01-29 03:55:00,1.52405,1.52411,1.52388,1.52408,28000000.0
2007-01-29 03:56:00,1.52382,1.52405,1.52382,1.52391,23600000.0
2007-01-29 03:57:00,1.52324,1.52348,1.52324,1.52343,131200000.0
2007-01-29 03:58:00,1.52343,1.52421,1.52343,1.52345,248800001.0
2007-01-29 03:59:00,1.52376,1.52401,1.52371,1.52377,161200000.0
2007-01-29 04:00:00,1.5237,1.5238,1.52359,1.5236,75200000.0
2007-01-29 04:01:00,1.52353,1.52392,1.52338,1.52392,130500000.0
2007-01-29 04:02:00,1.52376,1.52384,1.5234,1.52343,113800001.0
2007-01-29 04:03:00,1.52355,1.52355,1.52329,1.5235,122100001.0
2007-01-29 04:04:00,1.52334,1.52346,1.52326,1.52338,172400001.0
2007-01-29 04:05:00,1.52334,1.52427,1.52334,1.52397,233100001.0
2007-01-29 04:06:00,1.52333,1.5238,1.52327,1.52362,103600000.0
2007-01-29 04:07:00,1.52378,1.52391,1.52366,1.52366,122400000.0
2007-01-29 04:08:00,1.52392,1.52398,1.52392,1.52394,11800000.0
2007-01-29 04:09:00,1.52404,1.52417,1.52379,1.52413,30400000.0
2007-01-29 04:10:00,1.5239,1.5239,1.5235,1.52374,111300000.0
2007-01-29 04:11:00,1.52387,1.52402,1.52359,1.5237,65300000.0
2007-01-29 04:12:00,1.52364,1.52364,1.52355,1.52355,62000000.0
2007-01-29 04:13:00,1.5235,1.52369,1.52347,1.52353,74100000.0
2007-01-29 04:14:00,1.52357,1.52365,1.52348,1.52365,77600000.0
2007-01-29 04:15:00,1.52365,1.52384,1.52354,1.52357,68500000.0
2007-01-29 04:16:00,1.52338,1.52343,1.52304,1.52313,90000000.0
2007-01-29 04:17:00,1.52316,1.5232,1.52303,1.52303,41200000.0
2007-01-29 04:18:00,1.52271,1.52288,1.52266,1.52275,115700000.0
2007-01-29 04:19:00,1.52285,1.52291,1.52282,1.52288,65200000.0
2007-01-29 04:20:00,1.52269,1.52289,1.52264,1.52266,152200000.0
2007-01-29 04:21:00,1.52258,1.52263,1.52244,1.52256,46000000.0
2007-01-29 04:22:00,1.52274,1.52315,1.52273,1.52312,48000000.0
2007-01-29 04:23:00,1.52269,1.52277,1.52268,1.52268,37800000.0
2007-01-29 04:24:00,1.52262,1.52272,1.52245,1.52245,154000000.0
2007-01-29 04:25:00,1.52256,1.52324,1.52256,1.52277,188000000.0
2007-01-29 04:26:00,1.52279,1.52279,1.52252,1.52265,107800000.0
2007-01-29 04:27:00,1.52278,1.52293,1.52267,1.52274,42000000.0
2007-01-29 04:28:00,1.52283,1.52293,1.5228,1.52281,78800000.0
2007-01-29 04:29:00,1.52288,1.52343,1.52288,1.52322,59600000.0
2007-01-29 04:30:00,1.52272,1.52307,1.52268,1.523,85000000.0
2007-01-29 04:31:00,1.52294,1.52305,1.52265,1.52292,48400001.0
2007-01-29 04:32:00,1.52293,1.52293,1.52267,1.52277,23600000.0
2007-01-29 04:33:00,1.52287,1.52293,1.52274,1.52277,57000000.0
2007-01-29 04:34:00,1.52278,1.52295,1.52278,1.52281,28400000.0
2007-01-29 04:35:00,1.52261,1.52282,1.52259,1.52268,66100001.0
2007-01-29 04:36:00,1.52286,1.52288,1.52211,1.52265,156800000.0
2007-01-29 04:37:00,1.5227,1.52305,1.52261,1.52279,110800000.0
2007-01-29 04:38:00,1.52276,1.52288,1.52271,1.52288,38600000.0
2007-01-29 04:39:00,1.52287,1.52295,1.52279,1.52279,92100002.0
2007-01-29 04:40:00,1.52281,1.52309,1.52281,1.52304,28000000.0
2007-01-29 04:41:00,1.52277,1.52299,1.52266,1.52291,45400000.0
2007-01-29 04:42:00,1.52271,1.52284,1.52267,1.52284,82800001.0
2007-01-29 04:43:00,1.52273,1.52273,1.52255,1.52264,44200000.0
2007-01-29 04:44:00,1.52272,1.52316,1.52272,1.52307,36800000.0
2007-01-29 04:45:00,1.52298,1.52309,1.52268,1.52283,45000000.0
2007-01-29 04:46:00,1.52257,1.52269,1.52255,1.52264,50700000.0
2007-01-29 04:47:00,1.52272,1.52308,1.52271,1.52304,97900000.0
2007-01-29 04:48:00,1.52281,1.52307,1.52281,1.52301,70500001.0
2007-01-29 04:49:00,1.52298,1.52332,1.52282,1.52282,98100001.0
2007-01-29 04:50:00,1.52324,1.52326,1.52307,1.52325,46400000.0
2007-01-29 04:51:00,1.52295,1.52295,1.52288,1.52292,27200000.0
2007-01-29 04:52:00,1.52303,1.52352,1.52303,1.52327,35800000.0
2007-01-29 04:53:00,1.52323,1.52346,1.52314,1.52325,31400000.0
2007-01-29 04:54:00,1.52312,1.52334,1.52311,1.52311,41400000.0
2007-01-29 04:55:00,1.52346,1.52347,1.52312,1.52346,29200000.0
2007-01-29 04:56:00,1.52306,1.52336,1.52306,1.52322,23800000.0
2007-01-29 04:57:00,1.523,1.52335,1.52295,1.52295,47100000.0
2007-01-29 04:58:00,1.52296,1.52342,1.52296,1.52317,49800000.0
2007-01-29 04:59:00,1.5229,1.52318,1.5228,1.52292,102600000.0
2007-01-29 05:00:00,1.5233,1.52338,1.5232,1.52338,31400000.0
2007-01-29 05:01:00,1.52328,1.52357,1.52328,1.52357,32700000.0
2007-01-29 05:02:00,1.52344,1.52358,1.52324,1.52344,23200000.0
2007-01-29 05:03:00,1.52325,1.52351,1.5232,1.52331,140700000.0
2007-01-29 05:04:00,1.52334,1.52341,1.52332,1.5234,237600000.0
2007-01-29 05:05:00,1.52343,1.52346,1.52332,1.52342,185600001.0
2007-01-29 05:06:00,1.52347,1.52347,1.52328,1.52334,162700001.0
2007-01-29 05:07:00,1.52315,1.52347,1.52315,1.52319,277200000.0
2007-01-29 05:08:00,1.52347,1.52365,1.52337,1.52339,306700001.0
2007-01-29 05:09:00,1.52328,1.52356,1.52319,1.52333,214100000.0
2007-01-29 05:10:00,1.52338,1.52356,1.52333,1.52356,200700000.0
2007-01-29 05:11:00,1.52343,1.52353,1.52328,1.5233,146600001.0
2007-01-29 05:12:00,1.52332,1.52343,1.5233,1.5233,123200000.0
2007-01-29 05:13:00,1.52333,1.52357,1.52333,1.52346,146500000.0
2007-01-29 05:14:00,1.5234,1.52343,1.52327,1.52329,232200000.0
2007-01-29 05:15:00,1.5234,1.52354,1.52331,1.52349,28000000.0
2007-01-29 05:16:00,1.52344,1.5236,1.52338,1.52352,172400000.0
2007-01-29 05:17:00,1.52352,1.52364,1.52333,1.52364,173200000.0
2007-01-29 05:18:00,1.52368,1.52368,1.52336,1.5235,238500000.0
2007-01-29 05:19:00,1.52338,1.52367,1.52332,1.52332,282800000.0
2007-01-29 05:20:00,1.52336,1.52358,1.52331,1.52348,260400000.0
2007-01-29 05:21:00,1.5234,1.52367,1.52327,1.52334,364100001.0
2007-01-29 05:22:00,1.52327,1.52341,1.52322,1.52338,218700001.0
2007-01-29 05:23:00,1.52336,1.52353,1.52336,1.52341,137700000.0
2007-01-29 05:24:00,1.52339,1.52339,1.52325,1.52325,149100001.0
2007-01-29 05:25:00,1.52338,1.52354,1.5231,1.52325,229700001.0
2007-01-29 05:26:00,1.52322,1.52327,1.52318,1.5232,123200000.0
2007-01-29 05:27:00,1.52346,1.52376,1.52331,1.52353,186100000.0
2007-01-29 05:28:00,1.52346,1.52357,1.52311,1.5235,271100001.0
2007-01-29 05:29:00,1.52343,1.52353,1.52321,1.52327,264600001.0
2007-01-29 05:30:00,1.52324,1.5235,1.52306,1.52306,176700000.0
2007-01-29 05:31:00,1.523,1.52329,1.52298,1.52306,74600000.0
2007-01-29 05:32:00,1.52318,1.52327,1.52308,1.52312,154800000.0
2007-01-29 05:33:00,1.52312,1.52315,1.52291,1.52302,197400001.0
2007-01-29 05:34:00,1.52299,1.52328,1.52283,1.52292,264100003.0
2007-01-29 05:35:00,1.52306,1.52313,1.523,1.52312,17400000.0
2007-01-29 05:36:00,1.52302,1.52314,1.52297,1.523,198000000.0
2007-01-29 05:37:00,1.52312,1.52318,1.52303,1.52305,187400000.0
2007-01-29 05:38:00,1.52317,1.52337,1.52315,1.52332,162600001.0
2007-01-29 05:39:00,1.5233,1.5234,1.52314,1.52323,162700001.0
2007-01-29 05:40:00,1.52299,1.5233,1.5228,1.52299,219800001.0
2007-01-29 05:41:00,1.52307,1.5232,1.52269,1.5229,109500000.0
2007-01-29 05:42:00,1.52306,1.52322,1.52296,1.52296,216100000.0
2007-01-29 05:43:00,1.52289,1.52303,1.52288,1.52303,107800001.0
2007-01-29 05:44:00,1.52299,1.52317,1.52292,1.52296,125800001.0
2007-01-29 05:45:00,1.52302,1.5233,1.52298,1.52308,156300000.0
2007-01-29 05:46:00,1.5231,1.52322,1.52297,1.5231,180700001.0
2007-01-29 05:47:00,1.52311,1.52318,1.52294,1.52318,208400000.0
2007-01-29 05:48:00,1.52305,1.52328,1.52299,1.52312,262400000.0
2007-01-29 05:49:00,1.52313,1.52343,1.52296,1.52296,189100000.0
2007-01-29 05:50:00,1.52294,1.52331,1.52294,1.52316,268600001.0
2007-01-29 05:51:00,1.52321,1.52321,1.52301,1.52307,149600000.0
2007-01-29 05:52:00,1.52311,1.52334,1.52311,1.52328,149500000.0
2007-01-29 05:53:00,1.5232,1.52344,1.52314,1.52314,113500001.0
2007-01-29 05:54:00,1.5233,1.52356,1.52323,1.52338,204100001.0
2007-01-29 05:55:00,1.52318,1.52328,1.52303,1.52313,215200000.0
2007-01-29 05:56:00,1.52325,1.52367,1.52324,1.52341,139000000.0
2007-01-29 05:57:00,1.52341,1.52348,1.52337,1.52342,181100000.0
2007-01-29 05:58:00,1.52344,1.52344,1.52314,1.52314,122400000.0
2007-01-29 05:59:00,1.5233,1.52336,1.52323,1.52327,85200000.0
2007-01-29 06:00:00,1.52332,1.52338,1.52327,1.52333,197000000.0
2007-01-29 06:01:00,1.52338,1.5235,1.5233,1.52333,145500000.0
2007-01-29 06:02:00,1.52329,1.52348,1.52321,1.52323,256400002.0
2007-01-29 06:03:00,1.5233,1.52341,1.52325,1.52333,37000000.0
2007-01-29 06:04:00,1.52327,1.52337,1.52325,1.5233,159800000.0
2007-01-29 06:05:00,1.52329,1.52362,1.52329,1.52343,407700001.0
2007-01-29 06:06:00,1.5235,1.52371,1.52348,1.5236,79600000.0
2007-01-29 06:07:00,1.52354,1.52354,1.52324,1.52351,311400000.0
2007-01-29 06:08:00,1.52342,1.52356,1.52322,1.52348,437200002.0
2007-01-29 06:09:00,1.52344,1.52392,1.52343,1.52345,405600001.0
2007-01-29 06:10:00,1.52368,1.52383,1.52357,1.52365,282300001.0
2007-01-29 06:11:00,1.52365,1.52367,1.52348,1.52357,407500002.0
2007-01-29 06:12:00,1.52354,1.52379,1.52349,1.52374,249700000.0
2007-01-29 06:13:00,1.52353,1.52378,1.52338,1.52344,334600000.0
2007-01-29 06:14:00,1.52369,1.52375,1.52342,1.52355,353800001.0
2007-01-29 06:15:00,1.52345,1.52361,1.52342,1.52361,162400000.0
2007-01-29 06:16:00,1.52365,1.52368,1.52351,1.52362,201400001.0
2007-01-29 06:17:00,1.52342,1.52368,1.52342,1.5235,162000000.0
2007-01-29 06:18:00,1.52352,1.52372,1.52347,1.52349,254300001.0
2007-01-29 06:19:00,1.52346,1.52375,1.52346,1.52375,153400000.0
2007-01-29 06:20:00,1.5237,1.52391,1.52363,1.52367,270400000.0
2007-01-29 06:21:00,1.52379,1.52387,1.52367,1.52379,221400000.0
2007-01-29 06:22:00,1.52373,1.52398,1.52366,1.52369,285300001.0
2007-01-29 06:23:00,1.52361,1.52376,1.52348,1.52349,306100001.0
2007-01-29 06:24:00,1.52345,1.52362,1.52328,1.52329,326400001.0
2007-01-29 06:25:00,1.52326,1.52336,1.52322,1.52333,248100001.0
2007-01-29 06:26:00,1.52328,1.5234,1.52321,1.52332,315700000.0
2007-01-29 06:27:00,1.52325,1.5233,1.52315,1.52323,297300000.0
2007-01-29 06:28:00,1.52304,1.52315,1.52286,1.52296,368300000.0
2007-01-29 06:29:00,1.52297,1.52308,1.52286,1.52286,112300000.0
2007-01-29 06:30:00,1.52278,1.52298,1.52272,1.52288,267600000.0
2007-01-29 06:31:00,1.52284,1.52285,1.52267,1.52281,179200001.0
2007-01-29 06:32:00,1.52278,1.52284,1.52265,1.52265,182000002.0
2007-01-29 06:33:00,1.52269,1.52283,1.52262,1.52265,278400001.0
2007-01-29 06:34:00,1.52273,1.52284,1.52264,1.52277,234100001.0
2007-01-29 06:35:00,1.52254,1.52288,1.52253,1.52255,139200000.0
2007-01-29 06:36:00,1.52261,1.52268,1.5226,1.52261,55800000.0
2007-01-29 06:37:00,1.52274,1.52282,1.52271,1.52281,172000000.0
2007-01-29 06:38:00,1.52279,1.52308,1.5227,1.52271,119100000.0
2007-01-29 06:39:00,1.52273,1.52281,1.52271,1.52281,32600000.0
2007-01-29 06:40:00,1.52278,1.52279,1.52259,1.52273,112200000.0
2007-01-29 06:41:00,1.52281,1.52284,1.52265,1.52282,158000000.0
2007-01-29 06:42:00,1.52294,1.52315,1.52286,1.52289,279600001.0
2007-01-29 06:43:00,1.52288,1.52297,1.52276,1.5228,114000000.0
2007-01-29 06:44:00,1.52275,1.52286,1.52269,1.52274,333900000.0
2007-01-29 06:45:00,1.52279,1.52283,1.52269,1.5228,196600000.0
2007-01-29 06:46:00,1.52275,1.52284,1.52272,1.5228,220200000.0
2007-01-29 06:47:00,1.5228,1.52297,1.52271,1.52286,238000001.0
2007-01-29 06:48:00,1.52272,1.52295,1.52268,1.52286,42000000.0
2007-01-29 06:49:00,1.52286,1.52327,1.52284,1.52301,276700001.0
2007-01-29 06:50:00,1.52307,1.52307,1.52271,1.52275,48400000.0
2007-01-29 06:51:00,1.5229,1.5229,1.52239,1.52267,34800000.0
2007-01-29 06:52:00,1.52257,1.52276,1.52257,1.52265,233000000.0
2007-01-29 06:53:00,1.5227,1.52296,1.52269,1.52272,285000002.0
2007-01-29 06:54:00,1.52274,1.52305,1.52268,1.5228,472700002.0
2007-01-29 06:55:00,1.52283,1.52289,1.52262,1.52275,350700000.0
2007-01-29 06:56:00,1.52268,1.52268,1.52238,1.52238,33100000.0
2007-01-29 06:57:00,1.52233,1.52238,1.5223,1.52231,83200000.0
2007-01-29 06:58:00,1.5222,1.52222,1.52195,1.5221,229800001.0
2007-01-29 06:59:00,1.52203,1.52231,1.52196,1.52211,282500000.0
2007-01-29 07:00:00,1.52224,1.52227,1.52212,1.52215,109200000.0
2007-01-29 07:01:00,1.52206,1.52225,1.52206,1.52215,269700000.0
2007-01-29 07:02:00,1.52213,1.52246,1.52207,1.52225,386400001.0
2007-01-29 07:03:00,1.5223,1.52234,1.52214,1.52216,129400000.0
2007-01-29 07:04:00,1.52214,1.52229,1.52209,1.52216,357600002.0
2007-01-29 07:05:00,1.52226,1.52226,1.52205,1.52213,130700000.0
2007-01-29 07:06:00,1.5221,1.52221,1.52198,1.5221,232000001.0
2007-01-29 07:07:00,1.52218,1.52226,1.52204,1.52215,198900000.0
2007-01-29 07:08:00,1.52211,1.52221,1.52199,1.5221,228700000.0
2007-01-29 07:09:00,1.52212,1.52215,1.522,1.522,231400000.0
2007-01-29 07:10:00,1.52199,1.52208,1.5219,1.52194,479200001.0
2007-01-29 07:11:00,1.52187,1.52192,1.52179,1.52181,347700000.0
2007-01-29 07:12:00,1.52176,1.52193,1.5217,1.52193,295900001.0
2007-01-29 07:13:00,1.52203,1.52233,1.52197,1.52233,241000000.0
2007-01-29 07:14:00,1.52236,1.52243,1.52228,1.52233,493700001.0
2007-01-29 07:15:00,1.52249,1.52249,1.52217,1.52239,244300000.0
2007-01-29 07:16:00,1.52228,1.52257,1.52228,1.52257,160200000.0
2007-01-29 07:17:00,1.52253,1.52253,1.5222,1.5222,230100000.0
2007-01-29 07:18:00,1.52225,1.5225,1.52214,1.5225,553700001.0
2007-01-29 07:19:00,1.52249,1.52249,1.52219,1.52248,322400000.0
2007-01-29 07:20:00,1.52238,1.52239,1.52207,1.52222,431300001.0
2007-01-29 07:21:00,1.52207,1.52226,1.52196,1.52202,285000003.0
2007-01-29 07:22:00,1.52216,1.52234,1.52211,1.5223,352100001.0
2007-01-29 07:23:00,1.52227,1.52233,1.52198,1.52232,434600000.0
2007-01-29 07:24:00,1.52222,1.5223,1.52198,1.522,268000000.0
2007-01-29 07:25:00,1.52223,1.52236,1.52213,1.52236,419500002.0
2007-01-29 07:26:00,1.52235,1.52242,1.52223,1.52232,301600001.0
2007-01-29 07:27:00,1.52228,1.52241,1.52216,1.5224,163800000.0
2007-01-29 07:28:00,1.5224,1.52241,1.52216,1.52238,211900000.0
2007-01-29 07:29:00,1.52237,1.52248,1.52216,1.52217,181400000.0
2007-01-29 07:30:00,1.52222,1.52244,1.52217,1.52237,540500001.0
2007-01-29 07:31:00,1.52232,1.52255,1.52227,1.52251,269500001.0
2007-01-29 07:32:00,1.52248,1.5225,1.52225,1.52233,456300002.0
2007-01-29 07:33:00,1.52222,1.52227,1.52199,1.52201,388000001.0
2007-01-29 07:34:00,1.52204,1.52219,1.52192,1.52206,254800001.0
2007-01-29 07:35:00,1.52209,1.52225,1.52209,1.52212,247100000.0
2007-01-29 07:36:00,1.52209,1.52215,1.52192,1.52205,365500002.0
2007-01-29 07:37:00,1.52204,1.52219,1.52189,1.52209,238200000.0
2007-01-29 07:38:00,1.52203,1.52217,1.52203,1.52215,22000000.0
2007-01-29 07:39:00,1.52208,1.52221,1.52201,1.52218,352000001.0
2007-01-29 07:40:00,1.52221,1.52226,1.52203,1.52208,336100000.0
2007-01-29 07:41:00,1.52208,1.52235,1.52203,1.52228,679000001.0
2007-01-29 07:42:00,1.52228,1.52228,1.52205,1.52221,317000001.0
2007-01-29 07:43:00,1.52226,1.52242,1.52219,1.52231,240800003.0
2007-01-29 07:44:00,1.52226,1.52226,1.52203,1.52208,369100001.0
2007-01-29 07:45:00,1.52204,1.52221,1.52192,1.52194,370000001.0
2007-01-29 07:46:00,1.52207,1.5223,1.52198,1.52198,477500001.0
2007-01-29 07:47:00,1.52193,1.52236,1.5219,1.52212,648000004.0
2007-01-29 07:48:00,1.52202,1.52232,1.52195,1.52195,721300005.0
2007-01-29 07:49:00,1.52219,1.52231,1.522,1.52215,697700002.0
2007-01-29 07:50:00,1.52202,1.52227,1.52196,1.52213,605900000.0
2007-01-29 07:51:00,1.52226,1.52235,1.52208,1.52225,558100001.0
2007-01-29 07:52:00,1.52236,1.5225,1.52228,1.52242,446700001.0
2007-01-29 07:53:00,1.52253,1.52289,1.5224,1.52258,553600002.0
2007-01-29 07:54:00,1.52257,1.52274,1.52253,1.52256,432900004.0
2007-01-29 07:55:00,1.52248,1.52263,1.52241,1.52245,397300001.0
2007-01-29 07:56:00,1.52248,1.52274,1.52238,1.52259,642300001.0
2007-01-29 07:57:00,1.52258,1.52272,1.52244,1.52254,618300003.0
2007-01-29 07:58:00,1.5225,1.5226,1.52235,1.52242,661100001.0
2007-01-29 07:59:00,1.52256,1.52277,1.52248,1.52254,486200004.0
2007-01-29 08:00:00,1.52257,1.52266,1.52238,1.52252,350800000.0
2007-01-29 08:01:00,1.5223,1.52266,1.52221,1.52243,522200002.0
2007-01-29 08:02:00,1.52251,1.52271,1.52244,1.52252,267100000.0
2007-01-29 08:03:00,1.52255,1.52271,1.52236,1.52236,461900000.0
2007-01-29 08:04:00,1.52235,1.52256,1.52224,1.52253,463600000.0
2007-01-29 08:05:00,1.52253,1.52253,1.52226,1.52228,298800000.0
2007-01-29 08:06:00,1.52248,1.52248,1.52205,1.52232,729100002.0
2007-01-29 08:07:00,1.52222,1.52228,1.52208,1.52223,484700000.0
2007-01-29 08:08:00,1.52217,1.52227,1.5221,1.52225,391100000.0
2007-01-29 08:09:00,1.52221,1.52234,1.52203,1.52213,541400000.0
2007-01-29 08:10:00,1.52219,1.52256,1.52213,1.52255,522400000.0
2007-01-29 08:11:00,1.52257,1.5228,1.52249,1.52265,267400000.0
2007-01-29 08:12:00,1.52256,1.52271,1.52249,1.52271,454900002.0
2007-01-29 08:13:00,1.52271,1.52282,1.52257,1.52271,249300001.0
2007-01-29 08:14:00,1.52262,1.52282,1.52262,1.5227,88000000.0
2007-01-29 08:15:00,1.52251,1.52271,1.52248,1.52256,303600000.0
2007-01-29 08:16:00,1.52257,1.5227,1.52249,1.5225,292300002.0
2007-01-29 08:17:00,1.52246,1.52261,1.52235,1.52238,302900002.0
2007-01-29 08:18:00,1.5224,1.5227,1.5224,1.52256,220800000.0
2007-01-29 08:19:00,1.52254,1.52264,1.52243,1.52254,346200001.0
2007-01-29 08:20:00,1.52249,1.52252,1.52232,1.52239,242300000.0
2007-01-29 08:21:00,1.52241,1.52272,1.52234,1.52245,506500000.0
2007-01-29 08:22:00,1.52247,1.52261,1.52237,1.52246,314900000.0
2007-01-29 08:23:00,1.52231,1.52246,1.52228,1.52229,254400001.0
2007-01-29 08:24:00,1.52237,1.52271,1.52228,1.52238,522800000.0
2007-01-29 08:25:00,1.52256,1.52273,1.52247,1.52249,619900001.0
2007-01-29 08:26:00,1.52249,1.52273,1.52248,1.52253,331100001.0
2007-01-29 08:27:00,1.52257,1.5227,1.52245,1.52255,339300002.0
2007-01-29 08:28:00,1.52258,1.5228,1.52258,1.52264,559600001.0
2007-01-29 08:29:00,1.52266,1.5228,1.52256,1.52259,422500001.0
2007-01-29 08:30:00,1.52254,1.52269,1.52245,1.52267,417500001.0
2007-01-29 08:31:00,1.52277,1.5229,1.52259,1.52271,292600000.0
2007-01-29 08:32:00,1.52262,1.52275,1.5225,1.52256,313500000.0
2007-01-29 08:33:00,1.52258,1.52271,1.52256,1.52266,207600001.0
2007-01-29 08:34:00,1.52258,1.52259,1.5223,1.52235,627900002.0
2007-01-29 08:35:00,1.52238,1.52258,1.52237,1.52239,574600002.0
2007-01-29 08:36:00,1.52245,1.52272,1.52238,1.52256,416400002.0
2007-01-29 08:37:00,1.52243,1.52262,1.52237,1.52241,288500000.0
2007-01-29 08:38:00,1.52248,1.52269,1.52239,1.52264,314200001.0
2007-01-29 08:39:00,1.52261,1.52271,1.52243,1.52254,525300000.0
2007-01-29 08:40:00,1.52245,1.52275,1.52241,1.52244,338400000.0
2007-01-29 08:41:00,1.52267,1.52291,1.52253,1.52269,434900000.0
2007-01-29 08:42:00,1.52257,1.52286,1.52241,1.5227,425900000.0
2007-01-29 08:43:00,1.52275,1.52276,1.52243,1.52243,268300001.0
2007-01-29 08:44:00,1.52228,1.52244,1.52223,1.52238,507900002.0
2007-01-29 08:45:00,1.5226,1.52294,1.52251,1.5226,631300002.0
2007-01-29 08:46:00,1.52267,1.52282,1.52251,1.52264,815100000.0
2007-01-29 08:47:00,1.52284,1.52286,1.52262,1.52277,574000000.0
2007-01-29 08:48:00,1.52278,1.52307,1.52268,1.5228,337400000.0
2007-01-29 08:49:00,1.5227,1.52299,1.5227,1.52282,496300000.0
2007-01-29 08:50:00,1.52286,1.52286,1.52258,1.52273,460700002.0
2007-01-29 08:51:00,1.52265,1.5228,1.52242,1.52257,558200001.0
2007-01-29 08:52:00,1.52272,1.52293,1.52251,1.52254,558200000.0
2007-01-29 08:53:00,1.52273,1.52289,1.52248,1.52253,543200003.0
2007-01-29 08:54:00,1.52251,1.52274,1.52244,1.52247,721400001.0
2007-01-29 08:55:00,1.52272,1.52302,1.52265,1.52289,613700002.0
2007-01-29 08:56:00,1.52291,1.52312,1.5228,1.52288,632800003.0
2007-01-29 08:57:00,1.52284,1.52315,1.52272,1.52286,471400001.0
2007-01-29 08:58:00,1.52284,1.52298,1.52262,1.52283,437700002.0
2007-01-29 08:59:00,1.52282,1.52303,1.52277,1.52285,300300000.0
2007-01-29 09:00:00,1.52291,1.52295,1.52263,1.52282,469200001.0
2007-01-29 09:01:00,1.52286,1.52298,1.5227,1.52296,354300000.0
2007-01-29 09:02:00,1.52301,1.52332,1.52298,1.5231,668800000.0
2007-01-29 09:03:00,1.52312,1.52327,1.523,1.52301,629600001.0
2007-01-29 09:04:00,1.52321,1.52335,1.52285,1.52308,574100000.0
2007-01-29 09:05:00,1.52289,1.52314,1.52289,1.52305,596200001.0
2007-01-29 09:06:00,1.52301,1.52331,1.52294,1.52318,553100001.0
2007-01-29 09:07:00,1.52329,1.5235,1.52326,1.5234,343400001.0
2007-01-29 09:08:00,1.5235,1.5235,1.52316,1.52323,184900000.0
2007-01-29 09:09:00,1.52329,1.52345,1.52317,1.52345,297100003.0
2007-01-29 09:10:00,1.52319,1.52324,1.52294,1.52305,378000001.0
2007-01-29 09:11:00,1.52298,1.52322,1.52287,1.52291,530300001.0
2007-01-29 09:12:00,1.52296,1.52322,1.52291,1.52291,523300000.0
2007-01-29 09:13:00,1.52307,1.52327,1.52306,1.52311,471900001.0
2007-01-29 09:14:00,1.52311,1.52328,1.52308,1.52325,321200001.0
2007-01-29 09:15:00,1.5232,1.52321,1.52294,1.52321,408300000.0
2007-01-29 09:16:00,1.52321,1.52331,1.52301,1.52311,641400003.0
2007-01-29 09:17:00,1.52309,1.52329,1.52305,1.52318,512700001.0
2007-01-29 09:18:00,1.52322,1.52345,1.52315,1.52339,228100002.0
2007-01-29 09:19:00,1.52351,1.52369,1.52329,1.52346,524700001.0
2007-01-29 09:20:00,1.52349,1.52362,1.52336,1.52339,289500001.0
2007-01-29 09:21:00,1.52352,1.52368,1.52342,1.52356,375800002.0
2007-01-29 09:22:00,1.52361,1.5238,1.52356,1.52357,285600000.0
2007-01-29 09:23:00,1.52351,1.52351,1.52322,1.52331,368000000.0
2007-01-29 09:24:00,1.5234,1.52357,1.52324,1.52326,303900000.0
2007-01-29 09:25:00,1.52331,1.52339,1.52325,1.52333,402700000.0
2007-01-29 09:26:00,1.52332,1.52344,1.52326,1.52332,553000002.0
2007-01-29 09:27:00,1.52323,1.5234,1.52316,1.52328,355900000.0
2007-01-29 09:28:00,1.52332,1.52341,1.52309,1.52318,523800003.0
2007-01-29 09:29:00,1.5232,1.52338,1.52312,1.52331,380900000.0
2007-01-29 09:30:00,1.52328,1.52337,1.52289,1.52289,699800001.0
2007-01-29 09:31:00,1.52284,1.52327,1.52284,1.52312,349600000.0
2007-01-29 09:32:00,1.52306,1.52322,1.52293,1.52307,476900003.0
2007-01-29 09:33:00,1.52302,1.52322,1.5227,1.5227,247300000.0
2007-01-29 09:34:00,1.52282,1.52301,1.52262,1.5229,483200002.0
2007-01-29 09:35:00,1.52316,1.52346,1.52316,1.52319,245200000.0
2007-01-29 09:36:00,1.52322,1.5234,1.52311,1.52315,381200001.0
2007-01-29 09:37:00,1.52329,1.52372,1.52327,1.52372,447500002.0
2007-01-29 09:38:00,1.52374,1.5241,1.52374,1.52393,388500001.0
2007-01-29 09:39:00,1.52399,1.52406,1.52375,1.52375,435100001.0
2007-01-29 09:40:00,1.52373,1.52391,1.52361,1.52364,366700000.0
2007-01-29 09:41:00,1.52356,1.52356,1.52329,1.52345,454900000.0
2007-01-29 09:42:00,1.52342,1.52372,1.52335,1.52335,510400000.0
2007-01-29 09:43:00,1.52349,1.52377,1.52349,1.52364,297300000.0
2007-01-29 09:44:00,1.52335,1.52351,1.52292,1.52295,497900001.0
2007-01-29 09:45:00,1.52327,1.52355,1.52323,1.52355,607300002.0
2007-01-29 09:46:00,1.52351,1.52362,1.52321,1.52347,307300000.0
2007-01-29 09:47:00,1.5235,1.52412,1.52342,1.52383,433400000.0
2007-01-29 09:48:00,1.52378,1.52395,1.52356,1.52356,305600000.0
2007-01-29 09:49:00,1.52363,1.52395,1.52348,1.52362,565900001.0
2007-01-29 09:50:00,1.52358,1.52384,1.52354,1.52368,504600002.0
2007-01-29 09:51:00,1.52365,1.52381,1.52344,1.52373,483400001.0
2007-01-29 09:52:00,1.52369,1.52369,1.52329,1.52339,441000001.0
2007-01-29 09:53:00,1.52342,1.52364,1.52335,1.52353,297100001.0
2007-01-29 09:54:00,1.5234,1.52368,1.52328,1.52363,593900003.0
2007-01-29 09:55:00,1.5235,1.52373,1.52341,1.5237,589800001.0
2007-01-29 09:56:00,1.52357,1.5237,1.52352,1.5236,322200000.0
2007-01-29 09:57:00,1.52369,1.52386,1.5236,1.52365,601300000.0
2007-01-29 09:58:00,1.52368,1.52385,1.52349,1.52358,727400002.0
2007-01-29 09:59:00,1.52378,1.52413,1.5236,1.52402,721700003.0
2007-01-29 10:00:00,1.52406,1.52423,1.52388,1.52388,244000000.0
2007-01-29 10:01:00,1.52388,1.52388,1.52343,1.52358,662000002.0
2007-01-29 10:02:00,1.52361,1.52368,1.52326,1.52334,686900002.0
2007-01-29 10:03:00,1.52322,1.52342,1.52317,1.52341,430900000.0
2007-01-29 10:04:00,1.52328,1.52354,1.5231,1.52321,463000003.0
2007-01-29 10:05:00,1.52286,1.52314,1.52286,1.52291,429300002.0
2007-01-29 10:06:00,1.52298,1.52349,1.52298,1.52341,526600000.0
2007-01-29 10:07:00,1.52329,1.52353,1.52312,1.52331,548200000.0
2007-01-29 10:08:00,1.52323,1.52352,1.52322,1.52336,513900000.0
2007-01-29 10:09:00,1.52331,1.52337,1.52302,1.52332,465800000.0
2007-01-29 10:10:00,1.52333,1.52354,1.52331,1.52344,393800000.0
2007-01-29 10:11:00,1.52349,1.52351,1.52335,1.52341,414000000.0
2007-01-29 10:12:00,1.52338,1.52342,1.52313,1.52328,498200002.0
2007-01-29 10:13:00,1.52337,1.52355,1.52333,1.52342,488600001.0
2007-01-29 10:14:00,1.52324,1.52331,1.52302,1.52314,535500001.0
2007-01-29 10:15:00,1.52332,1.52354,1.52329,1.52339,419400002.0
2007-01-29 10:16:00,1.52343,1.52364,1.52333,1.52364,399000002.0
2007-01-29 10:17:00,1.52369,1.52373,1.52326,1.52342,300000000.0
2007-01-29 10:18:00,1.52345,1.52358,1.52338,1.52343,414700002.0
2007-01-29 10:19:00,1.52351,1.52364,1.52342,1.52352,336300000.0
2007-01-29 10:20:00,1.5233,1.52334,1.52302,1.52308,510100000.0
2007-01-29 10:21:00,1.52298,1.52298,1.52252,1.52252,375100001.0
2007-01-29 10:22:00,1.52241,1.52273,1.52238,1.52268,361100001.0
2007-01-29 10:23:00,1.52277,1.52301,1.52268,1.52284,531200001.0
2007-01-29 10:24:00,1.52293,1.52297,1.52268,1.52294,424400000.0
2007-01-29 10:25:00,1.52308,1.52308,1.52281,1.523,399900001.0
2007-01-29 10:26:00,1.52295,1.52306,1.52276,1.5229,590000002.0
2007-01-29 10:27:00,1.52297,1.52302,1.52275,1.52285,494000001.0
2007-01-29 10:28:00,1.52291,1.52314,1.52279,1.52302,662100002.0
2007-01-29 10:29:00,1.52312,1.52319,1.52284,1.52305,460300000.0
2007-01-29 10:30:00,1.52312,1.52324,1.52283,1.52295,641300000.0
2007-01-29 10:31:00,1.52267,1.52293,1.52258,1.52274,581400004.0
2007-01-29 10:32:00,1.52267,1.52312,1.52267,1.52276,477800000.0
2007-01-29 10:33:00,1.52283,1.52293,1.52259,1.52277,504500003.0
2007-01-29 10:34:00,1.52274,1.5228,1.5225,1.52272,436300001.0
2007-01-29 10:35:00,1.52286,1.523,1.52276,1.52281,530500001.0
2007-01-29 10:36:00,1.52277,1.52308,1.52268,1.52274,576700003.0
2007-01-29 10:37:00,1.52278,1.52298,1.52267,1.52296,552900002.0
2007-01-29 10:38:00,1.52293,1.523,1.52272,1.52272,418600001.0
2007-01-29 10:39:00,1.5229,1.52306,1.52276,1.52306,528800002.0
2007-01-29 10:40:00,1.52305,1.52314,1.52286,1.52296,290800000.0
2007-01-29 10:41:00,1.52297,1.52326,1.52286,1.5231,648600001.0
2007-01-29 10:42:00,1.52306,1.52306,1.52275,1.52275,448400001.0
2007-01-29 10:43:00,1.52272,1.5229,1.52254,1.52261,455700001.0
2007-01-29 10:44:00,1.52282,1.52299,1.52259,1.52287,530000001.0
2007-01-29 10:45:00,1.52282,1.52297,1.52264,1.52289,572200002.0
2007-01-29 10:46:00,1.52288,1.52305,1.52277,1.52289,293400000.0
2007-01-29 10:47:00,1.52285,1.52302,1.52271,1.52279,418300002.0
2007-01-29 10:48:00,1.52295,1.52337,1.52286,1.52332,519400000.0
2007-01-29 10:49:00,1.52353,1.52383,1.52346,1.52359,372600001.0
2007-01-29 10:50:00,1.52354,1.52373,1.52318,1.52341,473500002.0
2007-01-29 10:51:00,1.52325,1.52363,1.52324,1.52361,526900003.0
2007-01-29 10:52:00,1.52356,1.52371,1.52341,1.52345,321400000.0
2007-01-29 10:53:00,1.52335,1.52353,1.52328,1.52343,369500000.0
2007-01-29 10:54:00,1.52339,1.52353,1.52324,1.52332,462800000.0
2007-01-29 10:55:00,1.52329,1.5236,1.52315,1.52347,482300001.0
2007-01-29 10:56:00,1.52363,1.52366,1.52333,1.52356,442100001.0
2007-01-29 10:57:00,1.52353,1.52354,1.52322,1.52348,299100000.0
2007-01-29 10:58:00,1.52354,1.52367,1.52333,1.5236,464100002.0
2007-01-29 10:59:00,1.52346,1.52433,1.52345,1.52412,875800004.0
2007-01-29 11:00:00,1.52431,1.52441,1.52385,1.52407,527400001.0
2007-01-29 11:01:00,1.52405,1.52468,1.52405,1.52432,568000003.0
2007-01-29 11:02:00,1.52413,1.52423,1.52381,1.52385,521600002.0
2007-01-29 11:03:00,1.52388,1.52405,1.52381,1.52405,259700000.0
2007-01-29 11:04:00,1.52409,1.52412,1.52375,1.5239,621000004.0
2007-01-29 11:05:00,1.52381,1.52387,1.52356,1.52368,471200002.0
2007-01-29 11:06:00,1.52364,1.52378,1.52333,1.52373,631600000.0
2007-01-29 11:07:00,1.52371,1.52387,1.52362,1.52362,281000001.0
2007-01-29 11:08:00,1.52373,1.52388,1.52364,1.52372,353700001.0
2007-01-29 11:09:00,1.52354,1.52385,1.52354,1.52375,373800000.0
2007-01-29 11:10:00,1.52369,1.52372,1.52345,1.52358,503800000.0
2007-01-29 11:11:00,1.52338,1.52368,1.52333,1.52364,525700000.0
2007-01-29 11:12:00,1.52359,1.52371,1.52335,1.52341,552000001.0
2007-01-29 11:13:00,1.52333,1.52338,1.5232,1.52337,410400000.0
2007-01-29 11:14:00,1.52326,1.5234,1.52315,1.52326,543700002.0
2007-01-29 11:15:00,1.52326,1.52341,1.52315,1.52325,537600001.0
2007-01-29 11:16:00,1.52329,1.52336,1.52306,1.5232,443900001.0
2007-01-29 11:17:00,1.52318,1.52334,1.52308,1.5232,412600001.0
2007-01-29 11:18:00,1.52319,1.52328,1.52297,1.52308,458300004.0
2007-01-29 11:19:00,1.52306,1.52331,1.52305,1.52311,376700002.0
2007-01-29 11:20:00,1.52297,1.52335,1.52294,1.52302,568700001.0
2007-01-29 11:21:00,1.52325,1.52338,1.52303,1.52325,533500001.0
2007-01-29 11:22:00,1.52304,1.52339,1.52301,1.52312,609600002.0
2007-01-29 11:23:00,1.52303,1.52319,1.52281,1.52299,462300000.0
2007-01-29 11:24:00,1.5232,1.52328,1.52312,1.52314,410500001.0
2007-01-29 11:25:00,1.5233,1.52341,1.52317,1.52325,418000000.0
2007-01-29 11:26:00,1.52321,1.52344,1.52311,1.52311,590100003.0
2007-01-29 11:27:00,1.52319,1.52344,1.52301,1.52308,629800002.0
2007-01-29 11:28:00,1.52326,1.5233,1.523,1.52314,413600001.0
2007-01-29 11:29:00,1.52311,1.52315,1.52279,1.52306,490300001.0
2007-01-29 11:30:00,1.52295,1.52303,1.52279,1.52286,466100000.0
2007-01-29 11:31:00,1.52278,1.52306,1.52268,1.52291,549600000.0
2007-01-29 11:32:00,1.52294,1.52309,1.52275,1.52292,429100000.0
2007-01-29 11:33:00,1.52298,1.52305,1.52286,1.5229,514700001.0
2007-01-29 11:34:00,1.52292,1.52302,1.52273,1.52282,640500002.0
2007-01-29 11:35:00,1.52295,1.52311,1.52281,1.52289,511100000.0
2007-01-29 11:36:00,1.52275,1.52294,1.52271,1.52293,550200001.0
2007-01-29 11:37:00,1.52265,1.52274,1.52245,1.52249,475400000.0
2007-01-29 11:38:00,1.52256,1.52272,1.5225,1.52252,534100000.0
2007-01-29 11:39:00,1.5227,1.52288,1.52252,1.52252,702900001.0
2007-01-29 11:40:00,1.52267,1.5228,1.52248,1.52261,712600003.0
2007-01-29 11:41:00,1.52259,1.52278,1.52236,1.52264,717500001.0
2007-01-29 11:42:00,1.52265,1.52278,1.52238,1.52258,578100002.0
2007-01-29 11:43:00,1.52255,1.5229,1.52255,1.52272,580300001.0
2007-01-29 11:44:00,1.52303,1.52355,1.52303,1.52323,653300000.0
2007-01-29 11:45:00,1.52344,1.52375,1.52325,1.52363,603700005.0
2007-01-29 11:46:00,1.52377,1.52402,1.5236,1.52402,495600001.0
2007-01-29 11:47:00,1.52392,1.52424,1.52386,1.52405,462800001.0
2007-01-29 11:48:00,1.52405,1.52449,1.52401,1.5241,521200001.0
2007-01-29 11:49:00,1.5242,1.52436,1.52396,1.52396,418600001.0
2007-01-29 11:50:00,1.52399,1.52399,1.52342,1.52366,398800001.0
2007-01-29 11:51:00,1.52355,1.52377,1.52349,1.52364,149000000.0
2007-01-29 11:52:00,1.52366,1.52396,1.52366,1.52393,239900000.0
2007-01-29 11:53:00,1.52397,1.52415,1.52387,1.52404,191600000.0
2007-01-29 11:54:00,1.524,1.52411,1.52378,1.5239,335400002.0
2007-01-29 11:55:00,1.52395,1.52398,1.52378,1.52389,476400000.0
2007-01-29 11:56:00,1.52394,1.52406,1.52352,1.52387,442300000.0
2007-01-29 11:57:00,1.52388,1.52389,1.52349,1.52373,505000000.0
2007-01-29 11:58:00,1.52377,1.52377,1.52342,1.52348,421800002.0
2007-01-29 11:59:00,1.52355,1.52387,1.52344,1.52367,436900002.0
2007-01-29 12:00:00,1.52383,1.52397,1.52368,1.52386,551300002.0
2007-01-29 12:01:00,1.52383,1.52406,1.52377,1.52398,439100001.0
2007-01-29 12:02:00,1.52397,1.52411,1.52378,1.5238,371300002.0
2007-01-29 12:03:00,1.52387,1.52416,1.52376,1.52416,390600001.0
2007-01-29 12:04:00,1.52417,1.52469,1.52417,1.52469,410900002.0
2007-01-29 12:05:00,1.52497,1.52516,1.52486,1.52514,335300000.0
2007-01-29 12:06:00,1.52494,1.52524,1.52484,1.5249,396900000.0
2007-01-29 12:07:00,1.52494,1.52506,1.52479,1.52506,388700003.0
2007-01-29 12:08:00,1.52517,1.52517,1.52485,1.52504,491300001.0
2007-01-29 12:09:00,1.52503,1.52507,1.52478,1.52492,398200000.0
2007-01-29 12:10:00,1.52481,1.52507,1.52466,1.52494,421500002.0
2007-01-29 12:11:00,1.525,1.52511,1.52481,1.52495,234500000.0
2007-01-29 12:12:00,1.52498,1.52517,1.52494,1.52511,243400000.0
2007-01-29 12:13:00,1.52503,1.52521,1.52489,1.52495,506200000.0
2007-01-29 12:14:00,1.52496,1.52539,1.52487,1.52532,560500002.0
2007-01-29 12:15:00,1.52522,1.52536,1.52512,1.52527,319300000.0
2007-01-29 12:16:00,1.52534,1.52541,1.52516,1.52541,482600004.0
2007-01-29 12:17:00,1.52536,1.52536,1.5251,1.52511,254400000.0
2007-01-29 12:18:00,1.52505,1.52515,1.52482,1.52514,323300000.0
2007-01-29 12:19:00,1.52514,1.52514,1.52479,1.52487,449800000.0
2007-01-29 12:20:00,1.52485,1.5249,1.52462,1.52474,455600002.0
2007-01-29 12:21:00,1.52462,1.52471,1.52453,1.52463,463700001.0
2007-01-29 12:22:00,1.52468,1.52492,1.52468,1.52485,308800002.0
2007-01-29 12:23:00,1.52483,1.52499,1.52474,1.52488,374400000.0
2007-01-29 12:24:00,1.52478,1.52517,1.52474,1.52486,605100000.0
2007-01-29 12:25:00,1.52502,1.52536,1.52498,1.52507,428500000.0
2007-01-29 12:26:00,1.52509,1.52524,1.52496,1.525,512600001.0
2007-01-29 12:27:00,1.52515,1.5252,1.52497,1.52497,499400003.0
2007-01-29 12:28:00,1.52497,1.52541,1.52497,1.52528,479600000.0
2007-01-29 12:29:00,1.52533,1.52627,1.52533,1.52587,664300000.0
2007-01-29 12:30:00,1.52586,1.52601,1.52564,1.52568,601500002.0
2007-01-29 12:31:00,1.52576,1.52594,1.52555,1.52564,686200003.0
2007-01-29 12:32:00,1.52543,1.52546,1.52503,1.52507,659800002.0
2007-01-29 12:33:00,1.52524,1.52553,1.52507,1.52553,34800000.0
2007-01-29 12:34:00,1.52559,1.52598,1.52556,1.52563,626000002.0
2007-01-29 12:35:00,1.52574,1.52586,1.52556,1.52572,621600004.0
2007-01-29 12:36:00,1.52566,1.52574,1.52552,1.52559,441900002.0
2007-01-29 12:37:00,1.52558,1.52574,1.52543,1.52568,500500000.0
2007-01-29 12:38:00,1.52559,1.52575,1.5254,1.52566,708400003.0
2007-01-29 12:39:00,1.5257,1.52578,1.52553,1.52567,510400001.0
2007-01-29 12:40:00,1.52574,1.52602,1.52574,1.52582,593000002.0
2007-01-29 12:41:00,1.52576,1.52593,1.5257,1.52576,246500000.0
2007-01-29 12:42:00,1.52572,1.52591,1.52563,1.5259,354700001.0
2007-01-29 12:43:00,1.52597,1.5262,1.52593,1.5261,617400009.0
2007-01-29 12:44:00,1.52614,1.52633,1.52602,1.52619,420900003.0
2007-01-29 12:45:00,1.52632,1.52632,1.52598,1.52623,530100001.0
2007-01-29 12:46:00,1.52631,1.52659,1.52628,1.52647,494800002.0
2007-01-29 12:47:00,1.52639,1.52659,1.52633,1.52646,423700002.0
2007-01-29 12:48:00,1.52648,1.52657,1.52625,1.52638,506900000.0
2007-01-29 12:49:00,1.52626,1.52641,1.5261,1.52618,503000002.0
2007-01-29 12:50:00,1.52623,1.52623,1.5256,1.52561,497700003.0
2007-01-29 12:51:00,1.5256,1.52592,1.52545,1.52582,446700003.0
2007-01-29 12:52:00,1.52581,1.52602,1.52574,1.52582,347400000.0
2007-01-29 12:53:00,1.52602,1.52602,1.52568,1.52568,298300002.0
2007-01-29 12:54:00,1.52551,1.52582,1.52551,1.52579,437300000.0
2007-01-29 12:55:00,1.52581,1.52589,1.52559,1.52581,485300001.0
2007-01-29 12:56:00,1.52579,1.52585,1.52554,1.52565,438600002.0
2007-01-29 12:57:00,1.52583,1.5259,1.52551,1.52573,533300001.0
2007-01-29 12:58:00,1.52581,1.5259,1.52567,1.52581,344800000.0
2007-01-29 12:59:00,1.52578,1.5259,1.52558,1.52567,709000001.0
2007-01-29 13:00:00,1.52574,1.52593,1.5257,1.52588,217200000.0
2007-01-29 13:01:00,1.52581,1.52594,1.52565,1.52584,358800001.0
2007-01-29 13:02:00,1.52579,1.52603,1.52572,1.52598,389400000.0
2007-01-29 13:03:00,1.52616,1.52648,1.5261,1.52633,415100001.0
2007-01-29 13:04:00,1.52633,1.52636,1.5262,1.52629,264600003.0
2007-01-29 13:05:00,1.52628,1.52634,1.5262,1.52621,149500001.0
2007-01-29 13:06:00,1.52624,1.52627,1.52599,1.52612,419300000.0
2007-01-29 13:07:00,1.52598,1.52633,1.52598,1.52633,326800000.0
2007-01-29 13:08:00,1.52646,1.52668,1.52633,1.52637,175900000.0
2007-01-29 13:09:00,1.52636,1.52657,1.52622,1.5263,307100000.0
2007-01-29 13:10:00,1.52637,1.52639,1.52629,1.52629,148800001.0
2007-01-29 13:11:00,1.52634,1.52649,1.52618,1.52625,434500001.0
2007-01-29 13:12:00,1.52629,1.52648,1.52619,1.52633,311300001.0
2007-01-29 13:13:00,1.52655,1.52659,1.52638,1.52654,289700000.0
2007-01-29 13:14:00,1.52662,1.527,1.52662,1.527,330200001.0
2007-01-29 13:15:00,1.52721,1.52742,1.5271,1.52729,453800000.0
2007-01-29 13:16:00,1.52742,1.52756,1.52729,1.52729,162300000.0
2007-01-29 13:17:00,1.52741,1.52782,1.52741,1.5277,111000000.0
2007-01-29 13:18:00,1.52767,1.52797,1.52767,1.5279,303600000.0
2007-01-29 13:19:00,1.52764,1.52792,1.52752,1.5279,311200000.0
2007-01-29 13:20:00,1.52779,1.52796,1.52768,1.5279,182200000.0
2007-01-29 13:21:00,1.528,1.52856,1.52793,1.52843,163000000.0
2007-01-29 13:22:00,1.5285,1.5285,1.52818,1.52833,247300000.0
2007-01-29 13:23:00,1.52832,1.52846,1.52822,1.52822,307400000.0
2007-01-29 13:24:00,1.52817,1.52819,1.52804,1.52804,253200001.0
2007-01-29 13:25:00,1.52817,1.52828,1.52813,1.52818,166300000.0
2007-01-29 13:26:00,1.52813,1.52834,1.5279,1.5279,214500000.0
2007-01-29 13:27:00,1.52785,1.5279,1.52747,1.52753,288700001.0
2007-01-29 13:28:00,1.52754,1.52774,1.52752,1.52759,513400004.0
2007-01-29 13:29:00,1.52748,1.52781,1.52747,1.52776,644300003.0
2007-01-29 13:30:00,1.52784,1.52802,1.52763,1.52788,529000002.0
2007-01-29 13:31:00,1.52797,1.52822,1.52791,1.52801,484000001.0
2007-01-29 13:32:00,1.52793,1.52796,1.5277,1.52775,219200001.0
2007-01-29 13:33:00,1.5276,1.5277,1.52746,1.52751,387600000.0
2007-01-29 13:34:00,1.52743,1.52756,1.5273,1.5274,325500000.0
2007-01-29 13:35:00,1.52756,1.52768,1.5274,1.52757,403900003.0
2007-01-29 13:36:00,1.52744,1.52762,1.52736,1.52756,488700001.0
2007-01-29 13:37:00,1.52755,1.52779,1.52755,1.52775,494900000.0
2007-01-29 13:38:00,1.52773,1.5279,1.52756,1.52771,380700000.0
2007-01-29 13:39:00,1.52769,1.52777,1.52747,1.52755,284100001.0
2007-01-29 13:40:00,1.52747,1.52793,1.52747,1.52768,433600000.0
2007-01-29 13:41:00,1.52783,1.52791,1.52769,1.5277,274100003.0
2007-01-29 13:42:00,1.52782,1.52789,1.52766,1.5278,178800000.0
2007-01-29 13:43:00,1.52789,1.52806,1.52787,1.52795,138100001.0
2007-01-29 13:44:00,1.52784,1.52799,1.52763,1.52795,245300000.0
2007-01-29 13:45:00,1.5279,1.5279,1.52754,1.52758,470800004.0
2007-01-29 13:46:00,1.52772,1.52792,1.5276,1.52776,477900002.0
2007-01-29 13:47:00,1.52779,1.528,1.5277,1.52787,506700000.0
2007-01-29 13:48:00,1.52784,1.52791,1.52767,1.52784,227200000.0
2007-01-29 13:49:00,1.5279,1.52812,1.5278,1.52789,208800000.0
2007-01-29 13:50:00,1.52786,1.5279,1.52772,1.52778,258800000.0
2007-01-29 13:51:00,1.52769,1.52769,1.52736,1.52764,230800000.0
2007-01-29 13:52:00,1.52751,1.52777,1.52739,1.52747,426600001.0
2007-01-29 13:53:00,1.52724,1.52755,1.52712,1.52723,534800001.0
2007-01-29 13:54:00,1.52706,1.52732,1.52691,1.52728,389000001.0
2007-01-29 13:55:00,1.52721,1.52726,1.52694,1.52701,327300001.0
2007-01-29 13:56:00,1.52701,1.52714,1.5269,1.52696,409800001.0
2007-01-29 13:57:00,1.52695,1.52713,1.52685,1.52699,350500002.0
2007-01-29 13:58:00,1.52693,1.52722,1.52689,1.52722,209400000.0
2007-01-29 13:59:00,1.52713,1.52755,1.52713,1.52747,407800001.0
2007-01-29 14:00:00,1.52753,1.52755,1.52737,1.52753,339900001.0
2007-01-29 14:01:00,1.52747,1.52764,1.52744,1.52755,359600000.0
2007-01-29 14:02:00,1.52746,1.52766,1.52734,1.52745,327200003.0
2007-01-29 14:03:00,1.52743,1.52761,1.52736,1.5274,414500001.0
2007-01-29 14:04:00,1.52721,1.52747,1.5268,1.5268,441200001.0
2007-01-29 14:05:00,1.52694,1.52704,1.52675,1.52691,385900000.0
2007-01-29 14:06:00,1.52699,1.52718,1.52686,1.52707,396900002.0
2007-01-29 14:07:00,1.52717,1.52717,1.52687,1.52696,316400000.0
2007-01-29 14:08:00,1.52702,1.52703,1.52665,1.52676,363700001.0
2007-01-29 14:09:00,1.52679,1.52723,1.52679,1.52687,167700000.0
2007-01-29 14:10:00,1.52699,1.52724,1.52693,1.52716,231400000.0
2007-01-29 14:11:00,1.52712,1.52739,1.52706,1.52732,119900000.0
2007-01-29 14:12:00,1.52748,1.52807,1.52748,1.52807,263300000.0
2007-01-29 14:13:00,1.52809,1.52828,1.52802,1.52809,209700002.0
2007-01-29 14:14:00,1.52788,1.52789,1.52716,1.52716,212900000.0
2007-01-29 14:15:00,1.52709,1.52727,1.52686,1.52727,381600001.0
2007-01-29 14:16:00,1.5272,1.52733,1.52706,1.52716,195900002.0
2007-01-29 14:17:00,1.52725,1.52751,1.52714,1.52729,687000002.0
2007-01-29 14:18:00,1.52721,1.52744,1.52691,1.52711,371200000.0
2007-01-29 14:19:00,1.52693,1.52711,1.52675,1.52688,402300000.0
2007-01-29 14:20:00,1.52723,1.52749,1.52717,1.52746,240300000.0
2007-01-29 14:21:00,1.52755,1.52773,1.52752,1.52757,419100001.0
2007-01-29 14:22:00,1.52761,1.52761,1.52712,1.52726,624400001.0
2007-01-29 14:23:00,1.52776,1.52782,1.52749,1.52782,158300001.0
2007-01-29 14:24:00,1.52791,1.52819,1.52773,1.52774,463200001.0
2007-01-29 14:25:00,1.52753,1.52776,1.52717,1.52732,561700001.0
2007-01-29 14:26:00,1.52737,1.52741,1.52716,1.52736,620800002.0
2007-01-29 14:27:00,1.52738,1.52743,1.52705,1.52736,423900001.0
2007-01-29 14:28:00,1.52735,1.5275,1.52695,1.52719,40700000.0
2007-01-29 14:29:00,1.52711,1.52733,1.52695,1.52733,29600000.0
2007-01-29 14:30:00,1.52734,1.52761,1.52702,1.52761,55200000.0
2007-01-29 14:31:00,1.52743,1.52775,1.52743,1.52755,36000000.0
2007-01-29 14:32:00,1.52761,1.52767,1.52723,1.52735,28400000.0
2007-01-29 14:33:00,1.52673,1.52717,1.52662,1.52706,26600000.0
2007-01-29 14:34:00,1.52715,1.52735,1.52715,1.52735,19600000.0
2007-01-29 14:35:00,1.5279,1.5279,1.5274,1.5275,41000000.0
2007-01-29 14:36:00,1.52747,1.52782,1.52734,1.52734,41000000.0
2007-01-29 14:37:00,1.52797,1.52805,1.5277,1.52793,37200000.0
2007-01-29 14:38:00,1.52797,1.52797,1.52762,1.52782,29900000.0
2007-01-29 14:39:00,1.52763,1.52786,1.52722,1.52769,39400000.0
2007-01-29 14:40:00,1.52774,1.52808,1.52774,1.52797,42300000.0
2007-01-29 14:41:00,1.52798,1.5282,1.52774,1.5282,40600000.0
2007-01-29 14:42:00,1.52827,1.52834,1.52767,1.52767,40200000.0
2007-01-29 14:43:00,1.5282,1.52831,1.52809,1.52828,64800001.0
2007-01-29 14:44:00,1.52816,1.52832,1.52806,1.52832,42200000.0
2007-01-29 14:45:00,1.52813,1.52835,1.52795,1.52811,37200000.0
2007-01-29 14:46:00,1.52826,1.52826,1.52791,1.52807,34400000.0
2007-01-29 14:47:00,1.52801,1.52803,1.5278,1.52803,25600000.0
2007-01-29 14:48:00,1.52813,1.52869,1.52813,1.52869,43600000.0
2007-01-29 14:49:00,1.52855,1.52877,1.52847,1.52847,64000000.0
2007-01-29 14:50:00,1.52834,1.52872,1.52834,1.52872,30600000.0
2007-01-29 14:51:00,1.52857,1.52868,1.52838,1.52858,35200000.0
2007-01-29 14:52:00,1.52862,1.52878,1.52853,1.52878,33800000.0
2007-01-29 14:53:00,1.52849,1.52849,1.52795,1.52818,22000000.0
2007-01-29 14:54:00,1.52847,1.5287,1.52819,1.52824,38800000.0
2007-01-29 14:55:00,1.52845,1.52851,1.5282,1.52831,25200000.0
2007-01-29 14:56:00,1.52851,1.52853,1.52838,1.52845,43900000.0
2007-01-29 14:57:00,1.52846,1.5285,1.52835,1.52835,48500000.0
2007-01-29 14:58:00,1.52826,1.5285,1.52805,1.52805,32600000.0
2007-01-29 14:59:00,1.52816,1.5283,1.52808,1.52813,37300000.0
2007-01-29 15:00:00,1.52811,1.52832,1.52785,1.52785,55500000.0
2007-01-29 15:01:00,1.52825,1.52831,1.52808,1.52817,20600000.0
2007-01-29 15:02:00,1.52827,1.5283,1.52811,1.5283,39700000.0
2007-01-29 15:03:00,1.52835,1.5285,1.52806,1.52821,45000000.0
2007-01-29 15:04:00,1.52831,1.52933,1.52831,1.52933,35400000.0
2007-01-29 15:05:00,1.52938,1.52949,1.5293,1.5293,42100000.0
2007-01-29 15:06:00,1.52924,1.52931,1.52883,1.52917,33600000.0
2007-01-29 15:07:00,1.52945,1.52975,1.52938,1.5294,49800000.0
2007-01-29 15:08:00,1.52921,1.52969,1.5291,1.52969,53200000.0
2007-01-29 15:09:00,1.52971,1.52974,1.52937,1.52973,41200000.0
2007-01-29 15:10:00,1.52961,1.52967,1.52942,1.52944,38800000.0
2007-01-29 15:11:00,1.52952,1.52972,1.52952,1.52965,47800001.0
2007-01-29 15:12:00,1.5296,1.5298,1.52959,1.52964,48600000.0
2007-01-29 15:13:00,1.53007,1.53007,1.52971,1.52982,29200000.0
2007-01-29 15:14:00,1.52962,1.53019,1.52962,1.52998,32600000.0
2007-01-29 15:15:00,1.53017,1.53032,1.52987,1.53029,43400000.0
2007-01-29 15:16:00,1.53027,1.53045,1.53027,1.53027,35700000.0
2007-01-29 15:17:00,1.53022,1.53022,1.52994,1.53007,40800000.0
2007-01-29 15:18:00,1.52993,1.53001,1.52963,1.52999,32800000.0
2007-01-29 15:19:00,1.53,1.5301,1.52981,1.52981,28400000.0
2007-01-29 15:20:00,1.52991,1.53027,1.52991,1.53003,28400000.0
2007-01-29 15:21:00,1.53003,1.53025,1.53003,1.53025,13600000.0
2007-01-29 15:22:00,1.52999,1.53019,1.52986,1.52999,46000000.0
2007-01-29 15:23:00,1.52988,1.52993,1.52951,1.52974,31500000.0
2007-01-29 15:24:00,1.52968,1.52969,1.52947,1.52958,26800000.0
2007-01-29 15:25:00,1.52941,1.52967,1.52925,1.52928,22800000.0
2007-01-29 15:26:00,1.52928,1.52928,1.52911,1.52925,30800000.0
2007-01-29 15:27:00,1.52909,1.52931,1.52881,1.52888,28000000.0
2007-01-29 15:28:00,1.52868,1.52871,1.52842,1.52848,23200000.0
2007-01-29 15:29:00,1.52853,1.52859,1.52842,1.52842,43200000.0
2007-01-29 15:30:00,1.52864,1.52864,1.52824,1.52841,36300000.0
2007-01-29 15:31:00,1.52835,1.52835,1.52785,1.52805,29600000.0
2007-01-29 15:32:00,1.52809,1.52812,1.52781,1.52793,72400000.0
2007-01-29 15:33:00,1.52792,1.52805,1.52761,1.52797,32600000.0
2007-01-29 15:34:00,1.52783,1.52798,1.52763,1.52763,38800000.0
2007-01-29 15:35:00,1.52778,1.52798,1.52727,1.52727,26400000.0
2007-01-29 15:36:00,1.52769,1.52769,1.52737,1.52739,44600000.0
2007-01-29 15:37:00,1.52741,1.5275,1.52672,1.52686,37600000.0
2007-01-29 15:38:00,1.5265,1.52663,1.52618,1.52663,39200000.0
2007-01-29 15:39:00,1.52664,1.52671,1.52637,1.52637,38500000.0
2007-01-29 15:40:00,1.52633,1.52641,1.52609,1.52616,41400000.0
2007-01-29 15:41:00,1.52633,1.52642,1.52605,1.52642,23800000.0
2007-01-29 15:42:00,1.52631,1.52644,1.5262,1.52644,31800000.0
2007-01-29 15:43:00,1.52645,1.52692,1.52641,1.52676,59900000.0
2007-01-29 15:44:00,1.52681,1.52684,1.52633,1.5267,28400000.0
2007-01-29 15:45:00,1.52659,1.52672,1.52637,1.52662,35900000.0
2007-01-29 15:46:00,1.52668,1.52685,1.52668,1.52674,61300001.0
2007-01-29 15:47:00,1.5267,1.52698,1.52657,1.52698,44000000.0
2007-01-29 15:48:00,1.527,1.52709,1.52681,1.52695,33800000.0
2007-01-29 15:49:00,1.52686,1.52712,1.52686,1.52712,53800000.0
2007-01-29 15:50:00,1.52705,1.52722,1.52705,1.52721,22400000.0
2007-01-29 15:51:00,1.52718,1.52738,1.52718,1.52724,25800000.0
2007-01-29 15:52:00,1.52738,1.52757,1.52735,1.52752,46600000.0
2007-01-29 15:53:00,1.52743,1.52757,1.52713,1.52722,37100000.0
2007-01-29 15:54:00,1.52736,1.52761,1.52736,1.52743,36200000.0
2007-01-29 15:55:00,1.52747,1.52752,1.52711,1.52749,34000000.0
2007-01-29 15:56:00,1.52748,1.52794,1.52741,1.52788,29200000.0
2007-01-29 15:57:00,1.5278,1.52803,1.52778,1.52778,20800000.0
2007-01-29 15:58:00,1.52806,1.52816,1.52785,1.52799,43100000.0
2007-01-29 15:59:00,1.5279,1.5279,1.52758,1.52758,27800000.0
2007-01-29 16:00:00,1.52751,1.52751,1.52707,1.52731,23400000.0
2007-01-29 16:01:00,1.52727,1.52732,1.5271,1.52713,38000000.0
2007-01-29 16:02:00,1.52714,1.52727,1.52698,1.52717,23000000.0
2007-01-29 16:03:00,1.52714,1.52742,1.52714,1.52726,53000000.0
2007-01-29 16:04:00,1.52706,1.52731,1.527,1.527,23000000.0
2007-01-29 16:05:00,1.52708,1.52729,1.52708,1.52727,23400000.0
2007-01-29 16:06:00,1.52732,1.52753,1.52725,1.52725,32600000.0
2007-01-29 16:07:00,1.52723,1.52739,1.52712,1.52719,42000000.0
2007-01-29 16:08:00,1.52744,1.52744,1.52704,1.5272,42200001.0
2007-01-29 16:09:00,1.5271,1.52711,1.52696,1.52706,61300000.0
2007-01-29 16:10:00,1.5271,1.52717,1.5268,1.52713,22800000.0
2007-01-29 16:11:00,1.52685,1.52697,1.52669,1.52686,30600000.0
2007-01-29 16:12:00,1.52684,1.52703,1.52683,1.52695,104100000.0
2007-01-29 16:13:00,1.52674,1.52685,1.52667,1.52671,24400000.0
2007-01-29 16:14:00,1.52653,1.52684,1.52641,1.52682,65400000.0
2007-01-29 16:15:00,1.52663,1.52683,1.52639,1.52667,45200000.0
2007-01-29 16:16:00,1.5267,1.52684,1.52648,1.52657,28600000.0
2007-01-29 16:17:00,1.52635,1.52667,1.52633,1.52658,32800000.0
2007-01-29 16:18:00,1.52659,1.52664,1.52656,1.52659,23300000.0
2007-01-29 16:19:00,1.52679,1.52681,1.52655,1.52669,39500000.0
2007-01-29 16:20:00,1.52662,1.52731,1.52662,1.52696,44600000.0
2007-01-29 16:21:00,1.52687,1.52692,1.52616,1.52627,47500001.0
2007-01-29 16:22:00,1.52625,1.52641,1.52604,1.52604,48000000.0
2007-01-29 16:23:00,1.52594,1.52627,1.52594,1.52627,33000000.0
2007-01-29 16:24:00,1.52624,1.52624,1.52588,1.52593,24900000.0
2007-01-29 16:25:00,1.52598,1.52598,1.52523,1.52568,35600000.0
2007-01-29 16:26:00,1.52602,1.52606,1.5258,1.52583,49100000.0
2007-01-29 16:27:00,1.52582,1.52625,1.52582,1.52592,30400000.0
2007-01-29 16:28:00,1.52606,1.52606,1.5257,1.52585,44600000.0
2007-01-29 16:29:00,1.52589,1.5259,1.52568,1.52576,86900001.0
2007-01-29 16:30:00,1.52564,1.52599,1.52564,1.52591,37600000.0
2007-01-29 16:31:00,1.52598,1.52647,1.52598,1.52623,35000000.0
2007-01-29 16:32:00,1.52651,1.52651,1.52554,1.52576,30400000.0
2007-01-29 16:33:00,1.52546,1.52551,1.52531,1.52547,45800001.0
2007-01-29 16:34:00,1.52558,1.52608,1.52538,1.52595,61700000.0
2007-01-29 16:35:00,1.52593,1.52593,1.52558,1.52584,52600001.0
2007-01-29 16:36:00,1.52564,1.52588,1.52552,1.52576,32600000.0
2007-01-29 16:37:00,1.52595,1.52598,1.52567,1.52587,41000000.0
2007-01-29 16:38:00,1.52587,1.52607,1.52582,1.52588,53600001.0
2007-01-29 16:39:00,1.52594,1.52594,1.52575,1.52583,23200000.0
2007-01-29 16:40:00,1.52563,1.5257,1.52547,1.5257,37900000.0
2007-01-29 16:41:00,1.52514,1.52588,1.52514,1.52565,35600000.0
2007-01-29 16:42:00,1.52568,1.52595,1.52568,1.52579,35400000.0
2007-01-29 16:43:00,1.52587,1.52624,1.52587,1.52624,50400000.0
2007-01-29 16:44:00,1.5264,1.52641,1.52607,1.52628,37400000.0
2007-01-29 16:45:00,1.52656,1.52725,1.52656,1.52713,39800000.0
2007-01-29 16:46:00,1.52743,1.52758,1.52716,1.52737,41100000.0
2007-01-29 16:47:00,1.52736,1.52752,1.52722,1.52731,45100000.0
2007-01-29 16:48:00,1.52738,1.52741,1.52688,1.52727,28400000.0
2007-01-29 16:49:00,1.52726,1.5276,1.5271,1.5276,35000000.0
2007-01-29 16:50:00,1.52769,1.52769,1.52744,1.52747,34000000.0
2007-01-29 16:51:00,1.52755,1.52768,1.52728,1.5275,28600000.0
2007-01-29 16:52:00,1.52762,1.52762,1.52743,1.52748,36900000.0
2007-01-29 16:53:00,1.52767,1.52852,1.52767,1.52852,52600000.0
2007-01-29 16:54:00,1.52859,1.52877,1.52832,1.52862,36400000.0
2007-01-29 16:55:00,1.52887,1.52888,1.52846,1.52869,32700000.0
2007-01-29 16:56:00,1.52854,1.52854,1.52829,1.52835,26000000.0
2007-01-29 16:57:00,1.52843,1.52867,1.52832,1.52865,32600000.0
2007-01-29 16:58:00,1.52856,1.5287,1.52853,1.52853,25800000.0
2007-01-29 16:59:00,1.52866,1.52866,1.52826,1.5286,29400000.0
2007-01-29 17:00:00,1.52795,1.52832,1.52795,1.52817,44800000.0
2007-01-29 17:01:00,1.52804,1.52848,1.52793,1.52848,43800000.0
2007-01-29 17:02:00,1.52838,1.52848,1.52832,1.52843,30200000.0
2007-01-29 17:03:00,1.52864,1.52886,1.52853,1.52886,59000001.0
2007-01-29 17:04:00,1.52894,1.52894,1.52847,1.52866,31200000.0
2007-01-29 17:05:00,1.52855,1.52867,1.52823,1.52861,37800000.0
2007-01-29 17:06:00,1.52848,1.52848,1.5281,1.52835,29400000.0
2007-01-29 17:07:00,1.52842,1.5286,1.52835,1.52839,33800000.0
2007-01-29 17:08:00,1.52821,1.52849,1.52819,1.52849,26800000.0
2007-01-29 17:09:00,1.5284,1.52858,1.52817,1.5283,75900001.0
2007-01-29 17:10:00,1.52823,1.52834,1.52808,1.52808,41100000.0
2007-01-29 17:11:00,1.52811,1.52824,1.52806,1.52821,31700000.0
2007-01-29 17:12:00,1.52821,1.52831,1.5281,1.52819,28000000.0
2007-01-29 17:13:00,1.52809,1.52832,1.52805,1.52829,30900000.0
2007-01-29 17:14:00,1.52789,1.52859,1.52789,1.52826,70300000.0
2007-01-29 17:15:00,1.52859,1.52874,1.52836,1.52849,26000000.0
2007-01-29 17:16:00,1.5285,1.52902,1.5285,1.52874,46200001.0
2007-01-29 17:17:00,1.52891,1.52917,1.52863,1.52904,21200000.0
2007-01-29 17:18:00,1.5292,1.5292,1.52878,1.52895,42600000.0
2007-01-29 17:19:00,1.5287,1.52879,1.52856,1.52878,24200000.0
2007-01-29 17:20:00,1.52868,1.52873,1.52848,1.52865,43800000.0
2007-01-29 17:21:00,1.52886,1.52886,1.52826,1.52884,47000000.0
2007-01-29 17:22:00,1.52874,1.52898,1.52868,1.52882,54000000.0
2007-01-29 17:23:00,1.52845,1.52885,1.52845,1.52878,28200000.0
2007-01-29 17:24:00,1.52884,1.5289,1.52848,1.52866,15800000.0
2007-01-29 17:25:00,1.52857,1.52889,1.52857,1.52874,48400000.0
2007-01-29 17:26:00,1.52863,1.52871,1.52849,1.52862,41200000.0
2007-01-29 17:27:00,1.52864,1.52881,1.52848,1.52858,30800000.0
2007-01-29 17:28:00,1.52887,1.52901,1.5288,1.5288,35000000.0
2007-01-29 17:29:00,1.52894,1.52907,1.52858,1.52904,39800000.0
2007-01-29 17:30:00,1.52917,1.52917,1.52859,1.52891,27600000.0
2007-01-29 17:31:00,1.52881,1.52893,1.52863,1.52879,35200000.0
2007-01-29 17:32:00,1.5287,1.52907,1.5287,1.52889,66600001.0
2007-01-29 17:33:00,1.52885,1.52889,1.52874,1.52874,36400000.0
2007-01-29 17:34:00,1.52865,1.52873,1.52828,1.52848,57900000.0
2007-01-29 17:35:00,1.52844,1.52858,1.52834,1.52858,28000000.0
2007-01-29 17:36:00,1.52862,1.52871,1.52841,1.52848,53000000.0
2007-01-29 17:37:00,1.52854,1.52861,1.52793,1.52842,40000000.0
2007-01-29 17:38:00,1.52824,1.52852,1.52807,1.52807,39800000.0
2007-01-29 17:39:00,1.52834,1.52852,1.52823,1.52852,30400000.0
2007-01-29 17:40:00,1.52824,1.52846,1.52824,1.52838,42300000.0
2007-01-29 17:41:00,1.52853,1.52853,1.52831,1.52834,32200000.0
2007-01-29 17:42:00,1.52841,1.52853,1.52815,1.52849,34200000.0
2007-01-29 17:43:00,1.52863,1.52896,1.52855,1.52893,52600000.0
2007-01-29 17:44:00,1.52884,1.52898,1.52879,1.52898,26400000.0
2007-01-29 17:45:00,1.52914,1.52914,1.52887,1.52914,42000000.0
2007-01-29 17:46:00,1.52918,1.52919,1.52902,1.52916,44300000.0
2007-01-29 17:47:00,1.52906,1.52936,1.52897,1.52897,37300000.0
2007-01-29 17:48:00,1.52909,1.5297,1.52908,1.5296,31000000.0
2007-01-29 17:49:00,1.52971,1.53008,1.52956,1.53003,38800000.0
2007-01-29 17:50:00,1.52995,1.53024,1.52969,1.53024,36200000.0
2007-01-29 17:51:00,1.53006,1.53025,1.52981,1.52981,16800000.0
2007-01-29 17:52:00,1.52989,1.52991,1.52964,1.52981,45200000.0
2007-01-29 17:53:00,1.52978,1.5299,1.52972,1.52975,18400000.0
2007-01-29 17:54:00,1.52974,1.52993,1.52924,1.52967,58800000.0
2007-01-29 17:55:00,1.52972,1.52994,1.52929,1.52992,40000000.0
2007-01-29 17:56:00,1.52972,1.53015,1.52972,1.53006,23000000.0
2007-01-29 17:57:00,1.53024,1.53042,1.52971,1.52999,52700000.0
2007-01-29 17:58:00,1.53009,1.53024,1.52986,1.53024,38800000.0
2007-01-29 17:59:00,1.52987,1.53015,1.52961,1.52961,41800000.0
2007-01-29 18:00:00,1.52965,1.52998,1.52963,1.52972,44800000.0
2007-01-29 18:01:00,1.52989,1.52989,1.5295,1.5295,36200000.0
2007-01-29 18:02:00,1.52953,1.52957,1.52931,1.52957,70700000.0
2007-01-29 18:03:00,1.52948,1.52976,1.52943,1.52943,25400000.0
2007-01-29 18:04:00,1.52973,1.5301,1.52971,1.52999,44400000.0
2007-01-29 18:05:00,1.53001,1.53001,1.52982,1.52983,33000000.0
2007-01-29 18:06:00,1.52972,1.52997,1.52972,1.52976,54200001.0
2007-01-29 18:07:00,1.52991,1.52991,1.52957,1.5298,30200000.0
2007-01-29 18:08:00,1.52967,1.53036,1.52967,1.53008,62600000.0
2007-01-29 18:09:00,1.52995,1.53004,1.52968,1.52984,42600000.0
2007-01-29 18:10:00,1.52972,1.52972,1.52943,1.52961,31400000.0
2007-01-29 18:11:00,1.5298,1.52998,1.52965,1.5297,54700001.0
2007-01-29 18:12:00,1.52991,1.52991,1.5296,1.5296,39200000.0
2007-01-29 18:13:00,1.52971,1.53002,1.52959,1.52979,38600000.0
2007-01-29 18:14:00,1.52929,1.53002,1.52929,1.52992,24400000.0
2007-01-29 18:15:00,1.52962,1.52992,1.52951,1.52961,34700000.0
2007-01-29 18:16:00,1.5295,1.52962,1.52927,1.52945,41400000.0
2007-01-29 18:17:00,1.52948,1.52951,1.52926,1.52926,57400001.0
2007-01-29 18:18:00,1.5293,1.52968,1.5293,1.52955,51600000.0
2007-01-29 18:19:00,1.52951,1.52957,1.52942,1.52945,19800000.0
2007-01-29 18:20:00,1.52935,1.52954,1.52929,1.52929,40700000.0
2007-01-29 18:21:00,1.5294,1.5296,1.52927,1.5296,46400000.0
2007-01-29 18:22:00,1.52957,1.52974,1.5295,1.52956,58000000.0
2007-01-29 18:23:00,1.52956,1.52977,1.52954,1.52977,17800000.0
2007-01-29 18:24:00,1.52971,1.52977,1.52956,1.52959,47500000.0
2007-01-29 18:25:00,1.52986,1.5299,1.52957,1.52966,44800000.0
2007-01-29 18:26:00,1.52949,1.52949,1.52932,1.52932,41400000.0
2007-01-29 18:27:00,1.52933,1.52966,1.52913,1.52965,50800000.0
2007-01-29 18:28:00,1.52953,1.52958,1.52945,1.52947,42200000.0
2007-01-29 18:29:00,1.52947,1.52964,1.52937,1.52958,21800000.0
2007-01-29 18:30:00,1.52958,1.52958,1.52934,1.52953,38200000.0
2007-01-29 18:31:00,1.52941,1.52941,1.52915,1.52929,16600000.0
2007-01-29 18:32:00,1.52932,1.52934,1.52912,1.52934,24900000.0
2007-01-29 18:33:00,1.52942,1.52955,1.52922,1.52923,68200000.0
2007-01-29 18:34:00,1.52935,1.52964,1.52935,1.52956,40400000.0
2007-01-29 18:35:00,1.52952,1.52955,1.5293,1.52952,39000000.0
2007-01-29 18:36:00,1.5292,1.52942,1.52911,1.52911,47200000.0
2007-01-29 18:37:00,1.52935,1.52944,1.52922,1.52938,27800000.0
2007-01-29 18:38:00,1.52934,1.52948,1.52914,1.52942,28000000.0
2007-01-29 18:39:00,1.52912,1.52943,1.52912,1.5293,21800000.0
2007-01-29 18:40:00,1.52925,1.52927,1.52901,1.52907,40700000.0
2007-01-29 18:41:00,1.52919,1.52941,1.52917,1.52935,31100000.0
2007-01-29 18:42:00,1.52944,1.52957,1.52924,1.52957,52800000.0
2007-01-29 18:43:00,1.52945,1.52959,1.52926,1.52936,38900000.0
2007-01-29 18:44:00,1.52948,1.52948,1.5293,1.5293,36600000.0
2007-01-29 18:45:00,1.52948,1.5295,1.52929,1.52929,35800000.0
2007-01-29 18:46:00,1.52948,1.52948,1.52933,1.52933,41100000.0
2007-01-29 18:47:00,1.52948,1.52952,1.5294,1.52941,43500000.0
2007-01-29 18:48:00,1.52929,1.52949,1.52911,1.52934,33000000.0
2007-01-29 18:49:00,1.52932,1.52932,1.52908,1.52909,32800000.0
2007-01-29 18:50:00,1.5291,1.52917,1.5288,1.52891,60600001.0
2007-01-29 18:51:00,1.52873,1.52879,1.52855,1.52865,43400000.0
2007-01-29 18:52:00,1.52859,1.52898,1.52859,1.52869,37800000.0
2007-01-29 18:53:00,1.52879,1.52897,1.52871,1.52891,32700000.0
2007-01-29 18:54:00,1.52905,1.52905,1.5287,1.52895,35600000.0
2007-01-29 18:55:00,1.52874,1.52889,1.52848,1.52852,31300000.0
2007-01-29 18:56:00,1.5283,1.52888,1.5283,1.52835,39800000.0
2007-01-29 18:57:00,1.52877,1.52911,1.52877,1.52911,32800000.0
2007-01-29 18:58:00,1.52924,1.52924,1.52901,1.5291,37600001.0
2007-01-29 18:59:00,1.52947,1.52961,1.52919,1.5294,40900000.0
2007-01-29 19:00:00,1.52952,1.53012,1.52948,1.53012,35800000.0
2007-01-29 19:01:00,1.53061,1.53173,1.5306,1.53171,37200000.0
2007-01-29 19:02:00,1.53184,1.53199,1.53145,1.53145,21600000.0
2007-01-29 19:03:00,1.53101,1.5311,1.53078,1.53096,40600000.0
2007-01-29 19:04:00,1.53089,1.53098,1.53065,1.53087,40000000.0
2007-01-29 19:05:00,1.53109,1.53124,1.53095,1.53107,23400000.0
2007-01-29 19:06:00,1.53103,1.53103,1.53072,1.53088,39800000.0
2007-01-29 19:07:00,1.53087,1.53107,1.53057,1.53107,36400000.0
2007-01-29 19:08:00,1.53083,1.53104,1.53073,1.53079,47900000.0
2007-01-29 19:09:00,1.53088,1.53107,1.53088,1.531,25600000.0
2007-01-29 19:10:00,1.53117,1.53122,1.53074,1.53074,37000000.0
2007-01-29 19:11:00,1.53114,1.53119,1.53095,1.53114,37200000.0
2007-01-29 19:12:00,1.53092,1.53113,1.53088,1.53111,40100000.0
2007-01-29 19:13:00,1.53109,1.53143,1.53103,1.53143,44200000.0
2007-01-29 19:14:00,1.53124,1.53179,1.53119,1.53179,50500000.0
2007-01-29 19:15:00,1.53163,1.53166,1.53142,1.53145,28800000.0
2007-01-29 19:16:00,1.53105,1.53133,1.53105,1.53123,27800000.0
2007-01-29 19:17:00,1.53121,1.53132,1.53105,1.53118,32600000.0
2007-01-29 19:18:00,1.53114,1.5312,1.53089,1.53099,30400000.0
2007-01-29 19:19:00,1.53111,1.53111,1.53057,1.531,31600000.0
2007-01-29 19:20:00,1.531,1.53103,1.53056,1.53085,61800000.0
2007-01-29 19:21:00,1.53065,1.53083,1.53052,1.53079,39100000.0
2007-01-29 19:22:00,1.53084,1.5309,1.53065,1.5308,44200001.0
2007-01-29 19:23:00,1.53062,1.53095,1.53035,1.53095,35600000.0
2007-01-29 19:24:00,1.531,1.531,1.53065,1.53075,45300000.0
2007-01-29 19:25:00,1.53084,1.53099,1.53058,1.53099,30600000.0
2007-01-29 19:26:00,1.53082,1.53103,1.53058,1.53083,50600000.0
2007-01-29 19:27:00,1.53089,1.53116,1.53073,1.53116,46200000.0
2007-01-29 19:28:00,1.53107,1.53162,1.53107,1.53155,34200000.0
2007-01-29 19:29:00,1.5314,1.53157,1.5311,1.53142,42500000.0
2007-01-29 19:30:00,1.53142,1.53157,1.53139,1.53139,40000000.0
2007-01-29 19:31:00,1.53148,1.53174,1.53144,1.53164,32200000.0
2007-01-29 19:32:00,1.53153,1.53162,1.53144,1.53151,38000000.0
2007-01-29 19:33:00,1.53149,1.53155,1.53115,1.53123,47100000.0
2007-01-29 19:34:00,1.53127,1.53157,1.53127,1.53141,30400000.0
2007-01-29 19:35:00,1.53138,1.53147,1.53103,1.53138,37900000.0
2007-01-29 19:36:00,1.53129,1.53138,1.53108,1.53136,29400000.0
2007-01-29 19:37:00,1.53139,1.53147,1.53103,1.53103,51500001.0
2007-01-29 19:38:00,1.53107,1.53142,1.53107,1.5313,43800000.0
2007-01-29 19:39:00,1.5315,1.53162,1.53132,1.53162,52000000.0
2007-01-29 19:40:00,1.53153,1.53163,1.53135,1.53147,44800000.0
2007-01-29 19:41:00,1.53145,1.5317,1.53141,1.53158,39600000.0
2007-01-29 19:42:00,1.53155,1.53174,1.53146,1.5317,34400000.0
2007-01-29 19:43:00,1.53145,1.53145,1.53091,1.53138,32400000.0
2007-01-29 19:44:00,1.53149,1.53166,1.53142,1.53151,44800000.0
2007-01-29 19:45:00,1.53134,1.53147,1.53128,1.53142,44800001.0
2007-01-29 19:46:00,1.53153,1.53166,1.53101,1.53101,35800000.0
2007-01-29 19:47:00,1.53132,1.53147,1.53124,1.53146,43400000.0
2007-01-29 19:48:00,1.53159,1.53167,1.53153,1.53159,36800000.0
2007-01-29 19:49:00,1.5316,1.5318,1.5316,1.53162,24800000.0
2007-01-29 19:50:00,1.53191,1.53191,1.5316,1.53181,52600001.0
2007-01-29 19:51:00,1.53156,1.53176,1.53154,1.53172,46800000.0
2007-01-29 19:52:00,1.53167,1.53187,1.53156,1.53169,22200000.0
2007-01-29 19:53:00,1.53185,1.53197,1.53151,1.53174,48800000.0
2007-01-29 19:54:00,1.53171,1.53173,1.53154,1.53154,29600000.0
2007-01-29 19:55:00,1.53144,1.53155,1.53143,1.53143,23600000.0
2007-01-29 19:56:00,1.53138,1.53139,1.53114,1.53132,34800000.0
2007-01-29 19:57:00,1.53139,1.53144,1.53113,1.53129,55100000.0
2007-01-29 19:58:00,1.53119,1.53142,1.53118,1.53127,32600000.0
2007-01-29 19:59:00,1.53121,1.53129,1.53108,1.53111,30400000.0
2007-01-29 20:00:00,1.53097,1.53115,1.53081,1.53081,44000000.0
2007-01-29 20:01:00,1.53115,1.53116,1.53087,1.53092,48200000.0
2007-01-29 20:02:00,1.53109,1.53125,1.53093,1.53125,33000000.0
2007-01-29 20:03:00,1.5314,1.5314,1.53108,1.53122,42600000.0
2007-01-29 20:04:00,1.53131,1.53136,1.53089,1.53117,48400000.0
2007-01-29 20:05:00,1.53122,1.53141,1.53115,1.53129,38200001.0
2007-01-29 20:06:00,1.53156,1.53163,1.53139,1.53144,35400000.0
2007-01-29 20:07:00,1.53137,1.53149,1.5312,1.53134,30400000.0
2007-01-29 20:08:00,1.53149,1.53149,1.5309,1.53118,49100001.0
2007-01-29 20:09:00,1.53131,1.53136,1.53128,1.53134,25600000.0
2007-01-29 20:10:00,1.53094,1.53142,1.53094,1.53142,38800000.0
2007-01-29 20:11:00,1.53144,1.53144,1.53117,1.53124,30000000.0
2007-01-29 20:12:00,1.53127,1.53127,1.53079,1.53127,40200000.0
2007-01-29 20:13:00,1.53138,1.53138,1.53112,1.53132,27800000.0
2007-01-29 20:14:00,1.53127,1.53133,1.53073,1.53121,44400000.0
2007-01-29 20:15:00,1.53122,1.53122,1.53061,1.53082,28000000.0
2007-01-29 20:16:00,1.53077,1.53093,1.5306,1.5306,61900000.0
2007-01-29 20:17:00,1.53055,1.53101,1.53053,1.53084,50100000.0
2007-01-29 20:18:00,1.53092,1.53103,1.53076,1.53079,27800000.0
2007-01-29 20:19:00,1.53111,1.53113,1.53095,1.53101,49400000.0
2007-01-29 20:20:00,1.531,1.531,1.53078,1.53097,37000000.0
2007-01-29 20:21:00,1.53089,1.53108,1.53084,1.53089,42100000.0
2007-01-29 20:22:00,1.53093,1.53104,1.5308,1.53087,28400000.0
2007-01-29 20:23:00,1.53084,1.53101,1.53063,1.5308,49400000.0
2007-01-29 20:24:00,1.53083,1.53083,1.53048,1.53048,36000001.0
2007-01-29 20:25:00,1.5308,1.53086,1.53055,1.53064,55400000.0
2007-01-29 20:26:00,1.53084,1.53093,1.5305,1.53078,28800000.0
2007-01-29 20:27:00,1.53098,1.53104,1.53061,1.53077,60800000.0
2007-01-29 20:28:00,1.53098,1.5312,1.53098,1.5312,37300000.0
2007-01-29 20:29:00,1.53122,1.53122,1.53078,1.53108,43200000.0
2007-01-29 20:30:00,1.53114,1.53114,1.53097,1.53112,26000000.0
2007-01-29 20:31:00,1.53112,1.53121,1.53077,1.53121,58800000.0
2007-01-29 20:32:00,1.5311,1.53124,1.53078,1.53121,44400000.0
2007-01-29 20:33:00,1.53128,1.53128,1.53109,1.53117,52100000.0
2007-01-29 20:34:00,1.531,1.53115,1.53088,1.53112,44200000.0
2007-01-29 20:35:00,1.53106,1.53119,1.53099,1.53104,34600000.0
2007-01-29 20:36:00,1.53113,1.53133,1.53097,1.53112,41400000.0
2007-01-29 20:37:00,1.53114,1.53116,1.5309,1.5311,57400001.0
2007-01-29 20:38:00,1.53115,1.53115,1.53088,1.53108,36400000.0
2007-01-29 20:39:00,1.53091,1.53118,1.53083,1.53097,42000000.0
2007-01-29 20:40:00,1.53099,1.53118,1.53099,1.53111,37400000.0
2007-01-29 20:41:00,1.53117,1.53126,1.53093,1.53118,54500000.0
2007-01-29 20:42:00,1.53114,1.53124,1.53082,1.53115,33800000.0
2007-01-29 20:43:00,1.53097,1.53106,1.5307,1.5307,51400000.0
2007-01-29 20:44:00,1.53093,1.53095,1.5306,1.53095,49600000.0
2007-01-29 20:45:00,1.53085,1.53111,1.53085,1.53086,62400000.0
2007-01-29 20:46:00,1.53097,1.53105,1.53089,1.53105,47200000.0
2007-01-29 20:47:00,1.531,1.531,1.53051,1.53083,25400000.0
2007-01-29 20:48:00,1.53077,1.53101,1.53077,1.53089,31000000.0
2007-01-29 20:49:00,1.5309,1.53096,1.53082,1.53096,28200000.0
2007-01-29 20:50:00,1.53092,1.53111,1.53089,1.53111,46400001.0
2007-01-29 20:51:00,1.53098,1.5313,1.53098,1.53113,29200000.0
2007-01-29 20:52:00,1.53105,1.53132,1.53103,1.53118,35600000.0
2007-01-29 20:53:00,1.53095,1.53123,1.53095,1.53118,48200000.0
2007-01-29 20:54:00,1.53089,1.53132,1.53089,1.53132,58600000.0
2007-01-29 20:55:00,1.53149,1.53194,1.53149,1.53188,21000000.0
2007-01-29 20:56:00,1.53166,1.53173,1.53156,1.53173,37700000.0
2007-01-29 20:57:00,1.53157,1.53157,1.53133,1.53133,44200001.0
2007-01-29 20:58:00,1.53137,1.53144,1.53125,1.53129,54000000.0
2007-01-29 20:59:00,1.53127,1.53145,1.53127,1.5314,50300000.0
2007-01-29 21:00:00,1.53126,1.53143,1.53101,1.53135,50000001.0
2007-01-29 21:01:00,1.53147,1.53165,1.53107,1.53107,24400000.0
2007-01-29 21:02:00,1.5315,1.53177,1.53113,1.53169,67300000.0
2007-01-29 21:03:00,1.53173,1.53174,1.53163,1.53163,30600000.0
2007-01-29 21:04:00,1.53173,1.53178,1.5316,1.53178,27200000.0
2007-01-29 21:05:00,1.53147,1.53176,1.53144,1.53157,51000000.0
2007-01-29 21:06:00,1.53178,1.53205,1.53165,1.53205,68700000.0
2007-01-29 21:07:00,1.53212,1.53213,1.53197,1.53207,31600000.0
2007-01-29 21:08:00,1.53217,1.53232,1.53203,1.53228,35400000.0
2007-01-29 21:09:00,1.5324,1.53251,1.53222,1.53243,57100001.0
2007-01-29 21:10:00,1.53231,1.53231,1.53199,1.53201,16000000.0
2007-01-29 21:11:00,1.53204,1.53232,1.53188,1.53214,22600000.0
2007-01-29 21:12:00,1.5322,1.53236,1.53207,1.53221,49500000.0
2007-01-29 21:13:00,1.53218,1.5324,1.53217,1.53227,36400000.0
2007-01-29 21:14:00,1.5322,1.53246,1.53219,1.53223,30800000.0
2007-01-29 21:15:00,1.53219,1.53239,1.53219,1.5323,39800000.0
2007-01-29 21:16:00,1.53195,1.53247,1.53195,1.53247,20800000.0
2007-01-29 21:17:00,1.53246,1.53251,1.53213,1.53213,35000000.0
2007-01-29 21:18:00,1.53264,1.53264,1.53185,1.53231,35200000.0
2007-01-29 21:19:00,1.53247,1.53249,1.53224,1.5323,33000000.0
2007-01-29 21:20:00,1.53236,1.53245,1.53223,1.53224,55400000.0
2007-01-29 21:21:00,1.53221,1.53242,1.53219,1.53238,30600000.0
2007-01-29 21:22:00,1.53212,1.53257,1.53212,1.53233,42200000.0
2007-01-29 21:23:00,1.53225,1.53228,1.53173,1.53173,61400001.0
2007-01-29 21:24:00,1.53195,1.53227,1.53182,1.53182,68100001.0
2007-01-29 21:25:00,1.53189,1.53238,1.53189,1.5319,39000000.0
2007-01-29 21:26:00,1.5321,1.53224,1.53191,1.53191,30400000.0
2007-01-29 21:27:00,1.53193,1.53208,1.53193,1.53195,24700000.0
2007-01-29 21:28:00,1.53188,1.53202,1.53188,1.532,24000000.0
2007-01-29 21:29:00,1.53205,1.53209,1.53194,1.53207,35200000.0
2007-01-29 21:30:00,1.53214,1.53221,1.53203,1.53207,42600000.0
2007-01-29 21:31:00,1.53196,1.532,1.53177,1.53196,30600000.0
2007-01-29 21:32:00,1.53198,1.53198,1.53178,1.53184,35200000.0
2007-01-29 21:33:00,1.53177,1.53185,1.53157,1.5317,42300000.0
2007-01-29 21:34:00,1.53167,1.53182,1.53166,1.53174,30600000.0
2007-01-29 21:35:00,1.53167,1.53177,1.53138,1.53177,31800000.0
2007-01-29 21:36:00,1.53183,1.53183,1.53138,1.53158,44400000.0
2007-01-29 21:37:00,1.53171,1.53171,1.53161,1.53169,40600000.0
2007-01-29 21:38:00,1.53167,1.53167,1.5315,1.53159,25600000.0
2007-01-29 21:39:00,1.53154,1.53187,1.53154,1.53173,76000000.0
2007-01-29 21:40:00,1.53155,1.53175,1.53155,1.5316,29500000.0
2007-01-29 21:41:00,1.53153,1.53181,1.53153,1.53171,46600000.0
2007-01-29 21:42:00,1.53168,1.53172,1.53141,1.53141,31000001.0
2007-01-29 21:43:00,1.53174,1.5319,1.53167,1.53188,26300000.0
2007-01-29 21:44:00,1.53172,1.53181,1.53156,1.53162,32600000.0
2007-01-29 21:45:00,1.53167,1.53176,1.53167,1.53168,28200000.0
2007-01-29 21:46:00,1.53183,1.53202,1.53171,1.53185,59300000.0
2007-01-29 21:47:00,1.53191,1.53208,1.53191,1.53193,32800000.0
2007-01-29 21:48:00,1.53216,1.53223,1.53196,1.53208,56800000.0
2007-01-29 21:49:00,1.53213,1.53217,1.53204,1.53214,37600000.0
2007-01-29 21:50:00,1.53229,1.53234,1.53209,1.53214,54600000.0
2007-01-29 21:51:00,1.53207,1.53227,1.53207,1.53227,66700000.0
2007-01-29 21:52:00,1.53217,1.53234,1.53205,1.5322,42200000.0
2007-01-29 21:53:00,1.53203,1.53212,1.53194,1.53194,51800000.0
2007-01-29 21:54:00,1.53197,1.53229,1.53193,1.53209,48400000.0
2007-01-29 21:55:00,1.53202,1.53208,1.53181,1.53208,44800000.0
2007-01-29 21:56:00,1.53208,1.53221,1.53201,1.53214,37300000.0
2007-01-29 21:57:00,1.53206,1.53208,1.53159,1.53199,45400001.0
2007-01-29 21:58:00,1.53191,1.53209,1.53184,1.53188,23200000.0
2007-01-29 21:59:00,1.53185,1.53204,1.5317,1.5317,54000001.0
2007-01-29 22:00:00,1.53146,1.53167,1.53146,1.53166,44600000.0
2007-01-29 22:01:00,1.53157,1.53181,1.53153,1.53168,43700000.0
2007-01-29 22:02:00,1.53167,1.53167,1.5314,1.5314,40800000.0
2007-01-29 22:03:00,1.53157,1.53158,1.53133,1.53158,23200000.0
2007-01-29 22:04:00,1.53154,1.53172,1.53143,1.53155,28400000.0
2007-01-29 22:05:00,1.53163,1.53168,1.53144,1.53168,26000000.0
2007-01-29 22:06:00,1.53168,1.53168,1.53116,1.53149,43400000.0
2007-01-29 22:07:00,1.53134,1.53166,1.53134,1.53145,39400000.0
2007-01-29 22:08:00,1.53107,1.53153,1.53107,1.53153,47500000.0
2007-01-29 22:09:00,1.53145,1.53157,1.53119,1.53139,23400000.0
2007-01-29 22:10:00,1.53156,1.53169,1.53148,1.53166,39800000.0
2007-01-29 22:11:00,1.53154,1.53156,1.5313,1.5313,23200000.0
2007-01-29 22:12:00,1.53137,1.53143,1.5312,1.5312,37800000.0
2007-01-29 22:13:00,1.53125,1.53128,1.53111,1.53111,23600000.0
2007-01-29 22:14:00,1.5307,1.53105,1.5307,1.53084,44500000.0
2007-01-29 22:15:00,1.53109,1.53125,1.53101,1.5311,39600000.0
2007-01-29 22:16:00,1.531,1.53115,1.53081,1.53081,42000000.0
2007-01-29 22:17:00,1.53107,1.53117,1.53089,1.53095,36000000.0
2007-01-29 22:18:00,1.53109,1.53109,1.53091,1.53091,21600000.0
2007-01-29 22:19:00,1.53093,1.53122,1.53093,1.53113,31600000.0
2007-01-29 22:20:00,1.53121,1.53127,1.53099,1.53116,63400001.0
2007-01-29 22:21:00,1.53113,1.53133,1.53102,1.53119,27200000.0
2007-01-29 22:22:00,1.53127,1.53127,1.53101,1.53111,58100000.0
2007-01-29 22:23:00,1.53123,1.53126,1.53101,1.53101,37800000.0
2007-01-29 22:24:00,1.53111,1.53117,1.53094,1.53114,47200000.0
2007-01-29 22:25:00,1.53107,1.53131,1.53107,1.53131,25600000.0
2007-01-29 22:26:00,1.53112,1.53147,1.53112,1.53147,30600000.0
2007-01-29 22:27:00,1.53138,1.53138,1.53094,1.53125,49800000.0
2007-01-29 22:28:00,1.53112,1.53145,1.53106,1.53121,64300001.0
2007-01-29 22:29:00,1.53128,1.53137,1.53108,1.53121,55400001.0
2007-01-29 22:30:00,1.53113,1.53123,1.53094,1.53099,52900000.0
2007-01-29 22:31:00,1.5312,1.5312,1.53043,1.53105,33000000.0
2007-01-29 22:32:00,1.53116,1.53128,1.53106,1.53115,36600000.0
2007-01-29 22:33:00,1.53118,1.53139,1.53113,1.53118,44000000.0
2007-01-29 22:34:00,1.53108,1.53116,1.53076,1.5309,43200000.0
2007-01-29 22:35:00,1.53104,1.53119,1.53099,1.53099,31800000.0
2007-01-29 22:36:00,1.53095,1.53095,1.53019,1.53019,39200000.0
2007-01-29 22:37:00,1.53092,1.53097,1.53076,1.53083,47000000.0
2007-01-29 22:38:00,1.53069,1.53087,1.53067,1.53081,31800000.0
2007-01-29 22:39:00,1.53082,1.53096,1.53064,1.53073,35400000.0
2007-01-29 22:40:00,1.53082,1.53096,1.53051,1.53051,49100000.0
2007-01-29 22:41:00,1.53076,1.53102,1.53074,1.53102,37900000.0
2007-01-29 22:42:00,1.53099,1.53099,1.53077,1.53096,29200000.0
2007-01-29 22:43:00,1.53102,1.53113,1.53093,1.53113,49800000.0
2007-01-29 22:44:00,1.53107,1.53116,1.53093,1.53111,37800000.0
2007-01-29 22:45:00,1.53129,1.53138,1.53114,1.53138,21200000.0
2007-01-29 22:46:00,1.53137,1.53145,1.53123,1.53123,19400000.0
2007-01-29 22:47:00,1.53129,1.5314,1.53116,1.53118,20800000.0
2007-01-29 22:48:00,1.53101,1.53144,1.53101,1.53134,43200000.0
2007-01-29 22:49:00,1.53133,1.5315,1.53109,1.53135,30000000.0
2007-01-29 22:50:00,1.53136,1.53158,1.53136,1.53136,42300000.0
2007-01-29 22:51:00,1.53152,1.53159,1.5314,1.53159,52900000.0
2007-01-29 22:52:00,1.53148,1.53148,1.53104,1.53106,30000000.0
2007-01-29 22:53:00,1.53136,1.53156,1.53105,1.53156,38400000.0
2007-01-29 22:54:00,1.53158,1.53169,1.53143,1.53143,18600000.0
2007-01-29 22:55:00,1.53152,1.53153,1.53121,1.53122,31500000.0
2007-01-29 22:56:00,1.53134,1.53138,1.53125,1.53138,44300000.0
2007-01-29 22:57:00,1.53129,1.53129,1.53096,1.53096,39600000.0
2007-01-29 22:58:00,1.5312,1.53124,1.53113,1.53113,23000000.0
2007-01-29 22:59:00,1.53123,1.53125,1.53098,1.53118,53800000.0
2007-01-29 23:00:00,1.53101,1.53119,1.53084,1.53084,27000000.0
2007-01-29 23:01:00,1.53092,1.53103,1.53056,1.53094,43000001.0
2007-01-29 23:02:00,1.53083,1.5309,1.5306,1.5306,30400000.0
2007-01-29 23:03:00,1.53062,1.53069,1.53027,1.53027,52000000.0
2007-01-29 23:04:00,1.53063,1.53074,1.53051,1.53067,35600000.0
2007-01-29 23:05:00,1.53063,1.53068,1.53047,1.53057,29800000.0
2007-01-29 23:06:00,1.53052,1.53066,1.53021,1.53061,40400000.0
2007-01-29 23:07:00,1.53047,1.53077,1.53047,1.5307,36400000.0
2007-01-29 23:08:00,1.53077,1.53091,1.53063,1.53074,24400000.0
2007-01-29 23:09:00,1.53077,1.53087,1.53067,1.53071,29800000.0
2007-01-29 23:10:00,1.53065,1.53101,1.53059,1.53081,44400001.0
2007-01-29 23:11:00,1.53094,1.53104,1.53085,1.53096,37400000.0
2007-01-29 23:12:00,1.53128,1.53128,1.53101,1.53115,30500000.0
2007-01-29 23:13:00,1.53024,1.53118,1.53024,1.53103,33000000.0
2007-01-29 23:14:00,1.53125,1.53137,1.53116,1.53128,33000000.0
2007-01-29 23:15:00,1.53133,1.53133,1.53066,1.53112,69300000.0
2007-01-29 23:16:00,1.5312,1.5314,1.53119,1.53139,36000000.0
2007-01-29 23:17:00,1.53151,1.53158,1.53115,1.53115,85900002.0
2007-01-29 23:18:00,1.53132,1.53149,1.53108,1.5313,35900000.0
2007-01-29 23:19:00,1.5313,1.53151,1.53121,1.53133,50900000.0
2007-01-29 23:20:00,1.53155,1.53163,1.53123,1.53144,51500000.0
2007-01-29 23:21:00,1.5315,1.53161,1.53125,1.53125,41000000.0
2007-01-29 23:22:00,1.53122,1.53158,1.53111,1.53151,42900000.0
2007-01-29 23:23:00,1.53146,1.53154,1.53132,1.53144,25400000.0
2007-01-29 23:24:00,1.53135,1.53181,1.53135,1.53158,40000000.0
2007-01-29 23:25:00,1.53152,1.53158,1.53132,1.53132,34400000.0
2007-01-29 23:26:00,1.53148,1.5317,1.53133,1.5317,31900000.0
2007-01-29 23:27:00,1.53176,1.53181,1.53148,1.53148,35400000.0
2007-01-29 23:28:00,1.53141,1.53172,1.5313,1.5313,40800000.0
2007-01-29 23:29:00,1.53157,1.53187,1.53136,1.53175,53600000.0
2007-01-29 23:30:00,1.53165,1.53194,1.53165,1.53174,41100000.0
2007-01-29 23:31:00,1.53176,1.53191,1.53142,1.53191,20800000.0
2007-01-29 23:32:00,1.53172,1.5319,1.53163,1.53176,35400000.0
2007-01-29 23:33:00,1.5315,1.53159,1.53145,1.53145,50800000.0
2007-01-29 23:34:00,1.53147,1.53177,1.53144,1.53155,46500000.0
2007-01-29 23:35:00,1.53166,1.53169,1.53142,1.53152,41000000.0
2007-01-29 23:36:00,1.53162,1.53165,1.53152,1.53152,36600001.0
2007-01-29 23:37:00,1.53167,1.53175,1.53167,1.53168,24400000.0
2007-01-29 23:38:00,1.53185,1.53211,1.53185,1.53205,49200000.0
2007-01-29 23:39:00,1.53189,1.53213,1.53187,1.53195,38700000.0
2007-01-29 23:40:00,1.53216,1.53216,1.53194,1.53194,45000000.0
2007-01-29 23:41:00,1.53208,1.53216,1.53168,1.53168,45000000.0
2007-01-29 23:42:00,1.53227,1.53227,1.53197,1.53209,28000000.0
2007-01-29 23:43:00,1.53206,1.53209,1.53156,1.53206,35400000.0
2007-01-29 23:44:00,1.53222,1.53222,1.53196,1.53213,47100000.0
2007-01-29 23:45:00,1.53182,1.53223,1.53168,1.53191,34400000.0
2007-01-29 23:46:00,1.5321,1.53216,1.53202,1.53214,44400000.0
2007-01-29 23:47:00,1.5322,1.53221,1.53198,1.53215,49200000.0
2007-01-29 23:48:00,1.53225,1.53231,1.53204,1.5323,37200000.0
2007-01-29 23:49:00,1.53244,1.53258,1.53219,1.53238,35200000.0
2007-01-29 23:50:00,1.53217,1.53226,1.5318,1.53195,37800000.0
2007-01-29 23:51:00,1.53203,1.53203,1.53144,1.53156,57700000.0
2007-01-29 23:52:00,1.5318,1.5319,1.53144,1.53184,18400000.0
2007-01-29 23:53:00,1.53202,1.53202,1.53156,1.53189,57400001.0
2007-01-29 23:54:00,1.53188,1.53201,1.53121,1.53121,34400000.0
2007-01-29 23:55:00,1.53166,1.53186,1.53166,1.53186,39600000.0
2007-01-29 23:56:00,1.53199,1.53207,1.53178,1.5319,25600000.0
2007-01-29 23:57:00,1.53181,1.53189,1.53165,1.53174,30500000.0
2007-01-29 23:58:00,1.53168,1.53188,1.53137,1.53188,29000000.0
2007-01-29 23:59:00,1.53223,1.5323,1.53206,1.53218,42600001.0
2007-01-30 00:00:00,1.5324,1.53261,1.53218,1.53254,36400000.0
2007-01-30 00:01:00,1.53242,1.53242,1.5321,1.53227,61800000.0
2007-01-30 00:02:00,1.5325,1.5325,1.53194,1.5323,57400000.0
2007-01-30 00:03:00,1.5323,1.5324,1.5322,1.53225,41400000.0
2007-01-30 00:04:00,1.53228,1.53254,1.53228,1.53247,35600000.0
2007-01-30 00:05:00,1.53238,1.53255,1.53222,1.53231,33700000.0
2007-01-30 00:06:00,1.53241,1.53257,1.53234,1.53251,29200000.0
2007-01-30 00:07:00,1.53235,1.53251,1.53225,1.53234,29400000.0
2007-01-30 00:08:00,1.53231,1.53231,1.53195,1.53222,44400000.0
2007-01-30 00:09:00,1.53199,1.53211,1.53167,1.53193,42200000.0
2007-01-30 00:10:00,1.53188,1.53212,1.53179,1.53198,52800000.0
2007-01-30 00:11:00,1.5319,1.53195,1.53167,1.53182,37200000.0
2007-01-30 00:12:00,1.53171,1.53174,1.53137,1.53137,37600000.0
2007-01-30 00:13:00,1.53152,1.53152,1.53113,1.53151,29000000.0
2007-01-30 00:14:00,1.53159,1.5318,1.53157,1.53177,40200000.0
2007-01-30 00:15:00,1.53143,1.53155,1.53135,1.53135,31800000.0
2007-01-30 00:16:00,1.53152,1.53153,1.53129,1.53131,39300000.0
2007-01-30 00:17:00,1.53136,1.53162,1.53136,1.53162,30400000.0
2007-01-30 00:18:00,1.53157,1.53164,1.53126,1.5313,39000000.0
2007-01-30 00:19:00,1.53149,1.53164,1.53142,1.53164,23200000.0
2007-01-30 00:20:00,1.53172,1.53202,1.53159,1.53159,42000000.0
2007-01-30 00:21:00,1.53188,1.53196,1.53176,1.53189,47000000.0
2007-01-30 00:22:00,1.53176,1.53196,1.53176,1.53189,40400000.0
2007-01-30 00:23:00,1.53176,1.53196,1.53135,1.53159,47400000.0
2007-01-30 00:24:00,1.53173,1.53187,1.53166,1.53187,27600000.0
2007-01-30 00:25:00,1.53176,1.53188,1.53159,1.53173,61000000.0
2007-01-30 00:26:00,1.53178,1.53197,1.53171,1.53182,28400000.0
2007-01-30 00:27:00,1.53182,1.53182,1.53146,1.53166,38800000.0
2007-01-30 00:28:00,1.53167,1.53175,1.53152,1.53162,41200000.0
2007-01-30 00:29:00,1.53153,1.53159,1.53135,1.53142,45500000.0
2007-01-30 00:30:00,1.53104,1.53159,1.53104,1.5314,45200000.0
2007-01-30 00:31:00,1.53143,1.53149,1.53131,1.53137,31600000.0
2007-01-30 00:32:00,1.53122,1.53142,1.53117,1.53117,36200000.0
2007-01-30 00:33:00,1.53133,1.53133,1.53093,1.53106,19400000.0
2007-01-30 00:34:00,1.53106,1.53111,1.53086,1.53086,30100000.0
2007-01-30 00:35:00,1.53122,1.5313,1.53108,1.53119,35200000.0
2007-01-30 00:36:00,1.53116,1.53128,1.53116,1.53127,35200000.0
2007-01-30 00:37:00,1.53137,1.53137,1.53109,1.53109,35300000.0
2007-01-30 00:38:00,1.53116,1.53127,1.5311,1.53114,41600000.0
2007-01-30 00:39:00,1.5314,1.53166,1.53128,1.5314,40400000.0
2007-01-30 00:40:00,1.53142,1.53171,1.53138,1.53171,28000000.0
2007-01-30 00:41:00,1.53164,1.53164,1.53127,1.53151,44600001.0
2007-01-30 00:42:00,1.53154,1.53177,1.53154,1.53177,49400000.0
2007-01-30 00:43:00,1.53167,1.53193,1.53144,1.53174,31100000.0
2007-01-30 00:44:00,1.5317,1.5318,1.5316,1.5318,40400000.0
2007-01-30 00:45:00,1.53188,1.53188,1.53159,1.53173,53300000.0
2007-01-30 00:46:00,1.53184,1.53202,1.53182,1.53189,37300000.0
2007-01-30 00:47:00,1.53181,1.53191,1.53178,1.53191,39600000.0
2007-01-30 00:48:00,1.53174,1.53205,1.53174,1.53195,26200000.0
2007-01-30 00:49:00,1.53198,1.53199,1.53173,1.53199,56700000.0
2007-01-30 00:50:00,1.53197,1.53204,1.53173,1.53185,30600000.0
2007-01-30 00:51:00,1.53192,1.53192,1.53169,1.53181,36200000.0
2007-01-30 00:52:00,1.53169,1.53192,1.53169,1.53187,32900000.0
2007-01-30 00:53:00,1.53163,1.53222,1.53163,1.53199,53400000.0
2007-01-30 00:54:00,1.53168,1.53207,1.53168,1.53206,34000000.0
2007-01-30 00:55:00,1.532,1.532,1.53158,1.53199,39600001.0
2007-01-30 00:56:00,1.53199,1.5321,1.5319,1.5319,50000000.0
2007-01-30 00:57:00,1.53204,1.53216,1.53192,1.53192,34200000.0
2007-01-30 00:58:00,1.53212,1.53216,1.53194,1.53194,33000000.0
2007-01-30 00:59:00,1.53209,1.53209,1.53196,1.53199,52200000.0
2007-01-30 01:00:00,1.53198,1.53213,1.53192,1.53196,32600000.0
2007-01-30 01:01:00,1.53198,1.53244,1.53184,1.53238,52800001.0
2007-01-30 01:02:00,1.53257,1.53257,1.53194,1.53194,46800000.0
2007-01-30 01:03:00,1.53225,1.53225,1.53192,1.53208,57500000.0
2007-01-30 01:04:00,1.53209,1.53223,1.53203,1.53205,43600000.0
2007-01-30 01:05:00,1.532,1.53203,1.53187,1.53195,42200000.0
2007-01-30 01:06:00,1.532,1.532,1.53172,1.53193,40000000.0
2007-01-30 01:07:00,1.53195,1.53206,1.5318,1.5319,34800000.0
2007-01-30 01:08:00,1.53199,1.53204,1.53161,1.53161,35400000.0
2007-01-30 01:09:00,1.53196,1.53202,1.53178,1.53202,71100000.0
2007-01-30 01:10:00,1.53192,1.53192,1.53148,1.53161,35200000.0
2007-01-30 01:11:00,1.53141,1.53167,1.53141,1.53167,36300000.0
2007-01-30 01:12:00,1.53142,1.53164,1.53111,1.5315,20600000.0
2007-01-30 01:13:00,1.53159,1.53159,1.53128,1.53139,53800001.0
2007-01-30 01:14:00,1.53119,1.53134,1.53114,1.5313,37600000.0
2007-01-30 01:15:00,1.53131,1.53152,1.531,1.53145,43200001.0
2007-01-30 01:16:00,1.53141,1.53161,1.53141,1.53146,48800000.0
2007-01-30 01:17:00,1.53147,1.53147,1.53123,1.53142,43100000.0
2007-01-30 01:18:00,1.53187,1.53202,1.5316,1.53202,25600000.0
2007-01-30 01:19:00,1.53193,1.53209,1.53189,1.53198,33200000.0
2007-01-30 01:20:00,1.53198,1.53214,1.53141,1.53214,55400000.0
2007-01-30 01:21:00,1.53203,1.53245,1.53203,1.53219,45600000.0
2007-01-30 01:22:00,1.53216,1.53221,1.53193,1.53211,41400000.0
2007-01-30 01:23:00,1.53203,1.53219,1.53187,1.53187,42200000.0
2007-01-30 01:24:00,1.53218,1.53224,1.53205,1.53218,29200000.0
2007-01-30 01:25:00,1.53214,1.5324,1.53203,1.53227,27200000.0
2007-01-30 01:26:00,1.53212,1.53212,1.53188,1.53212,34200001.0
2007-01-30 01:27:00,1.53215,1.53215,1.53188,1.53207,31300000.0
2007-01-30 01:28:00,1.53193,1.53207,1.53166,1.53189,54000000.0
2007-01-30 01:29:00,1.53199,1.53205,1.53194,1.53194,19800000.0
2007-01-30 01:30:00,1.53196,1.53196,1.53136,1.53178,55500000.0
2007-01-30 01:31:00,1.53167,1.53192,1.53161,1.53192,37600000.0
2007-01-30 01:32:00,1.53187,1.53202,1.53166,1.53181,31400000.0
2007-01-30 01:33:00,1.5319,1.53217,1.53186,1.53217,28000000.0
2007-01-30 01:34:00,1.53217,1.53221,1.53174,1.53208,33800000.0
2007-01-30 01:35:00,1.53203,1.53208,1.53174,1.53174,58700000.0
2007-01-30 01:36:00,1.53197,1.53211,1.53188,1.53188,34200000.0
2007-01-30 01:37:00,1.53188,1.5319,1.53155,1.53184,23000000.0
2007-01-30 01:38:00,1.53175,1.5319,1.53161,1.53181,41300000.0
2007-01-30 01:39:00,1.53166,1.53192,1.53147,1.53171,45200000.0
2007-01-30 01:40:00,1.53157,1.53196,1.53157,1.53196,36700000.0
2007-01-30 01:41:00,1.53203,1.53228,1.53198,1.5321,39200000.0
2007-01-30 01:42:00,1.53222,1.53222,1.53192,1.53208,33200000.0
2007-01-30 01:43:00,1.53191,1.53191,1.53108,1.53152,30400000.0
2007-01-30 01:44:00,1.53156,1.53158,1.53126,1.53155,54400000.0
2007-01-30 01:45:00,1.5316,1.53177,1.53158,1.53169,40000000.0
2007-01-30 01:46:00,1.53172,1.53189,1.53159,1.53171,27200000.0
2007-01-30 01:47:00,1.53166,1.53166,1.53125,1.53125,32400001.0
2007-01-30 01:48:00,1.53143,1.53156,1.53107,1.53107,35700000.0
2007-01-30 01:49:00,1.53138,1.5315,1.53099,1.53148,30600000.0
2007-01-30 01:50:00,1.53139,1.5316,1.53109,1.5316,33900000.0
2007-01-30 01:51:00,1.53157,1.53166,1.53145,1.53155,42300000.0
2007-01-30 01:52:00,1.53179,1.53199,1.53173,1.53173,21600000.0
2007-01-30 01:53:00,1.53186,1.53194,1.53168,1.53186,50800000.0
2007-01-30 01:54:00,1.53177,1.53191,1.53175,1.53189,56400000.0
2007-01-30 01:55:00,1.5319,1.5321,1.53188,1.53189,28000000.0
2007-01-30 01:56:00,1.53204,1.5322,1.53185,1.53185,47400000.0
2007-01-30 01:57:00,1.53194,1.53218,1.53192,1.53215,51300000.0
2007-01-30 01:58:00,1.53213,1.53223,1.53183,1.5319,37800000.0
2007-01-30 01:59:00,1.53217,1.53222,1.53212,1.53222,33000000.0
2007-01-30 02:00:00,1.53195,1.5323,1.53195,1.53201,26200000.0
2007-01-30 02:01:00,1.5318,1.5318,1.53166,1.53173,40300000.0
2007-01-30 02:02:00,1.53174,1.53233,1.53174,1.53194,95600000.0
2007-01-30 02:03:00,1.53197,1.53208,1.5319,1.53199,86000000.0
2007-01-30 02:04:00,1.5319,1.53201,1.53189,1.53195,84300001.0
2007-01-30 02:05:00,1.53212,1.53225,1.53212,1.53225,80000002.0
2007-01-30 02:06:00,1.53248,1.53265,1.53215,1.53245,92500001.0
2007-01-30 02:07:00,1.5324,1.53254,1.53205,1.5324,188900000.0
2007-01-30 02:08:00,1.53226,1.5324,1.53226,1.5324,68100001.0
2007-01-30 02:09:00,1.5322,1.5325,1.5321,1.53229,171800000.0
2007-01-30 02:10:00,1.53199,1.53232,1.53187,1.53191,134800000.0
2007-01-30 02:11:00,1.53195,1.53214,1.53195,1.53214,43300000.0
2007-01-30 02:12:00,1.53222,1.53265,1.53222,1.53265,65700000.0
2007-01-30 02:13:00,1.53242,1.53266,1.53242,1.53251,51800000.0
2007-01-30 02:14:00,1.5324,1.53243,1.53202,1.53221,147600000.0
2007-01-30 02:15:00,1.53176,1.53201,1.53149,1.53191,245500000.0
2007-01-30 02:16:00,1.53232,1.53239,1.53211,1.53227,47800000.0
2007-01-30 02:17:00,1.53199,1.53249,1.53169,1.53187,192000000.0
2007-01-30 02:18:00,1.53205,1.53231,1.53163,1.53208,33700000.0
2007-01-30 02:19:00,1.53218,1.53238,1.53199,1.53202,52000000.0
2007-01-30 02:20:00,1.53211,1.53232,1.53192,1.53216,56000000.0
2007-01-30 02:21:00,1.53208,1.53239,1.53207,1.53233,47200000.0
2007-01-30 02:22:00,1.53199,1.53207,1.53199,1.53206,28200000.0
2007-01-30 02:23:00,1.53233,1.53242,1.53205,1.53217,42100000.0
2007-01-30 02:24:00,1.53211,1.53229,1.53207,1.53229,38900000.0
2007-01-30 02:25:00,1.53199,1.53223,1.53193,1.53196,120600000.0
2007-01-30 02:26:00,1.53182,1.53216,1.53174,1.53201,54800000.0
2007-01-30 02:27:00,1.53199,1.53204,1.53186,1.53186,62300000.0
2007-01-30 02:28:00,1.53181,1.53193,1.53172,1.53173,54400000.0
2007-01-30 02:29:00,1.53193,1.53206,1.53172,1.53191,43200000.0
2007-01-30 02:30:00,1.53202,1.53202,1.53178,1.5319,47200000.0
2007-01-30 02:31:00,1.53162,1.53186,1.53157,1.53168,74900001.0
2007-01-30 02:32:00,1.53196,1.53209,1.53182,1.53204,51600000.0
2007-01-30 02:33:00,1.53162,1.53164,1.53144,1.53148,198300000.0
2007-01-30 02:34:00,1.53164,1.53167,1.53147,1.53165,37600000.0
2007-01-30 02:35:00,1.53154,1.53157,1.53108,1.53116,97900000.0
2007-01-30 02:36:00,1.53136,1.53138,1.53117,1.53128,42800000.0
2007-01-30 02:37:00,1.53082,1.53089,1.53068,1.53069,79700000.0
2007-01-30 02:38:00,1.53081,1.53082,1.53068,1.53079,61400000.0
2007-01-30 02:39:00,1.53086,1.53086,1.53072,1.53078,37000000.0
2007-01-30 02:40:00,1.53078,1.53087,1.5307,1.53072,44100000.0
2007-01-30 02:41:00,1.5307,1.53077,1.53062,1.5307,32800000.0
2007-01-30 02:42:00,1.53077,1.53077,1.53035,1.53035,32800000.0
2007-01-30 02:43:00,1.53027,1.53032,1.53024,1.53025,28200000.0
2007-01-30 02:44:00,1.5302,1.53022,1.52979,1.53007,27600000.0
2007-01-30 02:45:00,1.52971,1.53001,1.52971,1.52997,40800000.0
2007-01-30 02:46:00,1.52987,1.53003,1.52977,1.52977,137800000.0
2007-01-30 02:47:00,1.53019,1.53034,1.52971,1.53012,268100003.0
2007-01-30 02:48:00,1.53006,1.53045,1.53004,1.53031,101200000.0
2007-01-30 02:49:00,1.53029,1.53057,1.53013,1.53018,80400000.0
2007-01-30 02:50:00,1.53042,1.53066,1.5301,1.53066,100400000.0
2007-01-30 02:51:00,1.53031,1.53049,1.53006,1.53029,77500000.0
2007-01-30 02:52:00,1.53053,1.53059,1.53038,1.53049,37300000.0
2007-01-30 02:53:00,1.53068,1.53076,1.53044,1.5306,43300000.0
2007-01-30 02:54:00,1.53055,1.53062,1.53027,1.53027,64800001.0
2007-01-30 02:55:00,1.53041,1.53057,1.53019,1.53025,20400000.0
2007-01-30 02:56:00,1.53012,1.53015,1.52999,1.53002,69600000.0
2007-01-30 02:57:00,1.53006,1.53009,1.53003,1.53005,57200001.0
2007-01-30 02:58:00,1.53012,1.53015,1.53001,1.53005,57800001.0
2007-01-30 02:59:00,1.53,1.53017,1.52993,1.52993,69800000.0
2007-01-30 03:00:00,1.5299,1.53023,1.5299,1.53021,142100000.0
2007-01-30 03:01:00,1.53028,1.53044,1.53028,1.53038,40200000.0
2007-01-30 03:02:00,1.53041,1.53041,1.53026,1.53032,58800001.0
2007-01-30 03:03:00,1.53034,1.53044,1.53031,1.53044,67900000.0
2007-01-30 03:04:00,1.53052,1.53091,1.53041,1.53045,55300000.0
2007-01-30 03:05:00,1.53044,1.53051,1.53037,1.53043,42200000.0
2007-01-30 03:06:00,1.53044,1.53072,1.53044,1.53061,42800000.0
2007-01-30 03:07:00,1.53061,1.53115,1.53048,1.5307,108300000.0
2007-01-30 03:08:00,1.53064,1.53089,1.53047,1.53047,82800001.0
2007-01-30 03:09:00,1.53074,1.531,1.53056,1.531,27800000.0
2007-01-30 03:10:00,1.53056,1.53099,1.53056,1.53088,23200000.0
2007-01-30 03:11:00,1.53035,1.53048,1.53035,1.53047,39800000.0
2007-01-30 03:12:00,1.53066,1.53066,1.53023,1.53043,36000000.0
2007-01-30 03:13:00,1.53017,1.53066,1.53017,1.53055,39600000.0
2007-01-30 03:14:00,1.53041,1.53066,1.53017,1.53041,64300000.0
2007-01-30 03:15:00,1.53022,1.53059,1.53022,1.53043,43100000.0
2007-01-30 03:16:00,1.53039,1.5306,1.53015,1.53059,32800000.0
2007-01-30 03:17:00,1.5305,1.53063,1.5301,1.53063,56100000.0
2007-01-30 03:18:00,1.53061,1.53062,1.53031,1.53058,40800000.0
2007-01-30 03:19:00,1.53051,1.53064,1.53035,1.53064,35200000.0
2007-01-30 03:20:00,1.53004,1.53054,1.52998,1.53054,40800000.0
2007-01-30 03:21:00,1.53033,1.53049,1.53033,1.53037,43700000.0
2007-01-30 03:22:00,1.53037,1.53046,1.53031,1.5304,53800000.0
2007-01-30 03:23:00,1.53045,1.53061,1.53043,1.53061,94300000.0
2007-01-30 03:24:00,1.53066,1.53068,1.5306,1.5306,68400000.0
2007-01-30 03:25:00,1.53101,1.53101,1.53056,1.53067,42000001.0
2007-01-30 03:26:00,1.53059,1.53072,1.53056,1.53064,146000000.0
2007-01-30 03:27:00,1.53073,1.53079,1.53064,1.53075,103200001.0
2007-01-30 03:28:00,1.53071,1.53075,1.53062,1.53072,48000000.0
2007-01-30 03:29:00,1.53074,1.53089,1.53074,1.53089,51600000.0
2007-01-30 03:30:00,1.53082,1.53084,1.53064,1.53081,63200000.0
2007-01-30 03:31:00,1.53075,1.53103,1.53075,1.53103,35800001.0
2007-01-30 03:32:00,1.53096,1.53114,1.53088,1.53088,18000000.0
2007-01-30 03:33:00,1.53071,1.53086,1.53071,1.53072,42300000.0
2007-01-30 03:34:00,1.531,1.53132,1.53082,1.53092,53600001.0
2007-01-30 03:35:00,1.53088,1.53091,1.53059,1.53081,95000000.0
2007-01-30 03:36:00,1.53104,1.53128,1.53088,1.53118,42000000.0
2007-01-30 03:37:00,1.53116,1.53135,1.53104,1.53129,42000000.0
2007-01-30 03:38:00,1.53129,1.5315,1.53121,1.53136,37400000.0
2007-01-30 03:39:00,1.53105,1.53113,1.53093,1.53106,71400000.0
2007-01-30 03:40:00,1.53106,1.53178,1.53103,1.53147,119200000.0
2007-01-30 03:41:00,1.53138,1.53155,1.53136,1.53152,81600000.0
2007-01-30 03:42:00,1.53156,1.53156,1.53144,1.53152,80400001.0
2007-01-30 03:43:00,1.53136,1.53163,1.53136,1.53163,47200000.0
2007-01-30 03:44:00,1.53158,1.5318,1.53157,1.53165,40400000.0
2007-01-30 03:45:00,1.53163,1.53194,1.5315,1.53194,40400000.0
2007-01-30 03:46:00,1.53174,1.53174,1.53154,1.53157,54000000.0
2007-01-30 03:47:00,1.53155,1.5317,1.53155,1.53157,42600000.0
2007-01-30 03:48:00,1.53199,1.53206,1.5318,1.53206,20000000.0
2007-01-30 03:49:00,1.53229,1.53234,1.53218,1.5322,95500002.0
2007-01-30 03:50:00,1.5324,1.53248,1.53201,1.53208,135200000.0
2007-01-30 03:51:00,1.53227,1.53227,1.53217,1.53217,47000000.0
2007-01-30 03:52:00,1.53226,1.53236,1.53208,1.53214,95400000.0
2007-01-30 03:53:00,1.53216,1.53236,1.53213,1.53228,64500000.0
2007-01-30 03:54:00,1.53226,1.5327,1.53226,1.53228,46900001.0
2007-01-30 03:55:00,1.53281,1.53313,1.53272,1.53308,25200000.0
2007-01-30 03:56:00,1.53297,1.53312,1.5329,1.5329,25700000.0
2007-01-30 03:57:00,1.53231,1.53255,1.53228,1.53233,125000000.0
2007-01-30 03:58:00,1.53227,1.53306,1.53214,1.53224,189200000.0
2007-01-30 03:59:00,1.53244,1.5329,1.53233,1.53261,149900000.0
2007-01-30 04:00:00,1.53278,1.53294,1.53277,1.53283,85600001.0
2007-01-30 04:01:00,1.53277,1.5331,1.53273,1.53304,149600001.0
2007-01-30 04:02:00,1.53299,1.53299,1.53265,1.53265,110800001.0
2007-01-30 04:03:00,1.53272,1.53278,1.53252,1.53278,102300000.0
2007-01-30 04:04:00,1.53265,1.53272,1.53259,1.53266,119000000.0
2007-01-30 04:05:00,1.53258,1.5335,1.53258,1.53317,192000000.0
2007-01-30 04:06:00,1.53257,1.53308,1.5325,1.53264,97400000.0
2007-01-30 04:07:00,1.53275,1.53275,1.53243,1.53246,141100000.0
2007-01-30 04:08:00,1.53299,1.53308,1.53277,1.53277,43700000.0
2007-01-30 04:09:00,1.53292,1.53293,1.53263,1.53284,38800001.0
2007-01-30 04:10:00,1.5327,1.53282,1.53247,1.53271,113900001.0
2007-01-30 04:11:00,1.53279,1.53304,1.53255,1.53266,45300000.0
2007-01-30 04:12:00,1.53257,1.53265,1.53257,1.5326,68000000.0
2007-01-30 04:13:00,1.53258,1.53277,1.53253,1.53257,70500000.0
2007-01-30 04:14:00,1.5326,1.53272,1.53254,1.53272,85300000.0
2007-01-30 04:15:00,1.53276,1.53306,1.53273,1.53291,72000000.0
2007-01-30 04:16:00,1.53285,1.53301,1.53271,1.53282,89900000.0
2007-01-30 04:17:00,1.53289,1.5329,1.53277,1.53282,62700000.0
2007-01-30 04:18:00,1.53277,1.53292,1.53272,1.53277,133300001.0
2007-01-30 04:19:00,1.53279,1.53291,1.53278,1.53291,51200000.0
2007-01-30 04:20:00,1.53279,1.53285,1.53253,1.53267,179100000.0
2007-01-30 04:21:00,1.53274,1.53283,1.53262,1.5327,35200000.0
2007-01-30 04:22:00,1.53264,1.53304,1.53254,1.53304,46800000.0
2007-01-30 04:23:00,1.53262,1.53267,1.5326,1.53261,37600000.0
2007-01-30 04:24:00,1.53267,1.53275,1.5326,1.53263,165100000.0
2007-01-30 04:25:00,1.53257,1.53304,1.53254,1.53279,200900000.0
2007-01-30 04:26:00,1.53292,1.53292,1.53272,1.53277,118400000.0
2007-01-30 04:27:00,1.53275,1.53275,1.53243,1.53243,52400000.0
2007-01-30 04:28:00,1.53239,1.53254,1.53239,1.53245,48000000.0
2007-01-30 04:29:00,1.53237,1.5328,1.53237,1.53273,82600000.0
2007-01-30 04:30:00,1.53222,1.53264,1.5322,1.53234,91000000.0
2007-01-30 04:31:00,1.53207,1.53222,1.53181,1.53204,63500001.0
2007-01-30 04:32:00,1.5323,1.5323,1.53219,1.53226,36500000.0
2007-01-30 04:33:00,1.53226,1.53226,1.53188,1.53188,49400000.0
2007-01-30 04:34:00,1.53188,1.53202,1.53188,1.5319,41400000.0
2007-01-30 04:35:00,1.53159,1.53162,1.53147,1.53147,110100000.0
2007-01-30 04:36:00,1.53163,1.53183,1.53108,1.53173,132500000.0
2007-01-30 04:37:00,1.53168,1.532,1.53142,1.53173,162700002.0
2007-01-30 04:38:00,1.53177,1.53193,1.53175,1.5319,42400000.0
2007-01-30 04:39:00,1.53193,1.53214,1.53193,1.53203,103300002.0
2007-01-30 04:40:00,1.53199,1.53221,1.53199,1.53221,54600000.0
2007-01-30 04:41:00,1.53202,1.53246,1.53202,1.53236,41000000.0
2007-01-30 04:42:00,1.53216,1.53234,1.53213,1.53217,70500000.0
2007-01-30 04:43:00,1.53198,1.53198,1.5318,1.53185,56400000.0
2007-01-30 04:44:00,1.53178,1.53238,1.53178,1.53236,51600001.0
2007-01-30 04:45:00,1.53227,1.53229,1.53186,1.53212,27800000.0
2007-01-30 04:46:00,1.53188,1.53196,1.53188,1.53188,41800000.0
2007-01-30 04:47:00,1.5318,1.53239,1.53169,1.53239,71800000.0
2007-01-30 04:48:00,1.53229,1.53261,1.53229,1.53244,73000001.0
2007-01-30 04:49:00,1.53233,1.53258,1.53214,1.53214,66400000.0
2007-01-30 04:50:00,1.53237,1.53246,1.53228,1.5324,46300000.0
2007-01-30 04:51:00,1.53219,1.53227,1.53219,1.53227,30200000.0
2007-01-30 04:52:00,1.53233,1.53279,1.53231,1.53261,36400000.0
2007-01-30 04:53:00,1.53265,1.53289,1.53252,1.53257,72200001.0
2007-01-30 04:54:00,1.53228,1.53256,1.53222,1.53222,31600000.0
2007-01-30 04:55:00,1.5326,1.53263,1.53226,1.53259,39800000.0
2007-01-30 04:56:00,1.53233,1.53256,1.53233,1.53246,30200000.0
2007-01-30 04:57:00,1.53223,1.53259,1.53213,1.53213,33600000.0
2007-01-30 04:58:00,1.53222,1.53263,1.53222,1.5325,44800000.0
2007-01-30 04:59:00,1.53217,1.53242,1.53217,1.53217,109700000.0
2007-01-30 05:00:00,1.53258,1.53262,1.53244,1.53259,36800000.0
2007-01-30 05:01:00,1.53245,1.53271,1.53244,1.53271,39000000.0
2007-01-30 05:02:00,1.53258,1.53261,1.53227,1.53238,37200001.0
2007-01-30 05:03:00,1.53228,1.53253,1.53223,1.53238,185400000.0
2007-01-30 05:04:00,1.53241,1.5325,1.53237,1.53244,232200001.0
2007-01-30 05:05:00,1.5324,1.53241,1.53225,1.53234,202400000.0
2007-01-30 05:06:00,1.53235,1.53235,1.53214,1.53233,183400000.0
2007-01-30 05:07:00,1.53226,1.53263,1.5322,1.5322,304800000.0
2007-01-30 05:08:00,1.53245,1.53262,1.5323,1.53231,268500000.0
2007-01-30 05:09:00,1.53215,1.5327,1.53215,1.53227,273900001.0
2007-01-30 05:10:00,1.53227,1.53248,1.53224,1.53248,227600001.0
2007-01-30 05:11:00,1.53251,1.5326,1.5324,1.53246,126700000.0
2007-01-30 05:12:00,1.53247,1.53247,1.53235,1.5324,115500000.0
2007-01-30 05:13:00,1.53247,1.53273,1.53241,1.53246,133400000.0
2007-01-30 05:14:00,1.53235,1.53248,1.53232,1.53233,229200000.0
2007-01-30 05:15:00,1.53245,1.53258,1.53236,1.53253,35800000.0
2007-01-30 05:16:00,1.53244,1.53253,1.53225,1.53233,169500000.0
2007-01-30 05:17:00,1.53239,1.53257,1.53226,1.53251,146000000.0
2007-01-30 05:18:00,1.5325,1.53256,1.53229,1.53242,311600001.0
2007-01-30 05:19:00,1.53216,1.53259,1.53211,1.53222,249200001.0
2007-01-30 05:20:00,1.53222,1.53238,1.53211,1.53218,253200000.0
2007-01-30 05:21:00,1.53209,1.53254,1.53209,1.53217,350200000.0
2007-01-30 05:22:00,1.53208,1.53214,1.53194,1.53203,245600000.0
2007-01-30 05:23:00,1.53195,1.53224,1.53195,1.53212,143600000.0
2007-01-30 05:24:00,1.53213,1.53221,1.5321,1.53219,160300001.0
2007-01-30 05:25:00,1.53235,1.53251,1.53206,1.53214,289800001.0
2007-01-30 05:26:00,1.5322,1.5322,1.53211,1.53213,110600000.0
2007-01-30 05:27:00,1.53229,1.53229,1.53181,1.53218,188700000.0
2007-01-30 05:28:00,1.53226,1.53245,1.53201,1.53232,182400000.0
2007-01-30 05:29:00,1.53239,1.53256,1.5322,1.5323,253100000.0
2007-01-30 05:30:00,1.53219,1.5325,1.53203,1.53203,216300000.0
2007-01-30 05:31:00,1.53214,1.53241,1.53207,1.53219,78200000.0
2007-01-30 05:32:00,1.53243,1.5326,1.53238,1.53251,135000000.0
2007-01-30 05:33:00,1.53249,1.53259,1.5324,1.53243,165800000.0
2007-01-30 05:34:00,1.53242,1.53275,1.53234,1.53244,205600001.0
2007-01-30 05:35:00,1.53263,1.53263,1.53242,1.53242,34200000.0
2007-01-30 05:36:00,1.53217,1.53255,1.53217,1.53235,187100000.0
2007-01-30 05:37:00,1.53249,1.53256,1.53238,1.5324,190500000.0
2007-01-30 05:38:00,1.53249,1.53272,1.53249,1.53261,121400000.0
2007-01-30 05:39:00,1.53258,1.53283,1.53254,1.53263,157000000.0
2007-01-30 05:40:00,1.53251,1.53278,1.53243,1.53268,276500002.0
2007-01-30 05:41:00,1.5326,1.53288,1.53241,1.5327,92800000.0
2007-01-30 05:42:00,1.53284,1.53284,1.53255,1.53264,214400000.0
2007-01-30 05:43:00,1.53263,1.53273,1.53262,1.53268,79200000.0
2007-01-30 05:44:00,1.53268,1.53291,1.53262,1.53271,91300000.0
2007-01-30 05:45:00,1.53274,1.53294,1.53267,1.53274,165000002.0
2007-01-30 05:46:00,1.53285,1.53297,1.53274,1.53282,177000000.0
2007-01-30 05:47:00,1.53278,1.53279,1.53259,1.53279,174900000.0
2007-01-30 05:48:00,1.53256,1.53289,1.5325,1.53267,301100000.0
2007-01-30 05:49:00,1.53278,1.53301,1.53259,1.53259,195000000.0
2007-01-30 05:50:00,1.53262,1.53302,1.53262,1.53278,290900000.0
2007-01-30 05:51:00,1.5328,1.5328,1.53256,1.53263,137800000.0
2007-01-30 05:52:00,1.53263,1.53285,1.53258,1.53285,191100000.0
2007-01-30 05:53:00,1.53279,1.53291,1.53264,1.53265,101200000.0
2007-01-30 05:54:00,1.53268,1.53285,1.53253,1.53278,210400001.0
2007-01-30 05:55:00,1.53274,1.5329,1.53259,1.5327,190000000.0
2007-01-30 05:56:00,1.53275,1.53292,1.53265,1.53268,156900002.0
2007-01-30 05:57:00,1.53267,1.53275,1.53265,1.53268,202900001.0
2007-01-30 05:58:00,1.53278,1.53298,1.53271,1.53271,136000000.0
2007-01-30 05:59:00,1.53281,1.53281,1.53263,1.53266,88000000.0
2007-01-30 06:00:00,1.53263,1.53265,1.53255,1.5326,214100000.0
2007-01-30 06:01:00,1.53268,1.53287,1.53263,1.53271,180800001.0
2007-01-30 06:02:00,1.53267,1.53275,1.53245,1.53246,261600000.0
2007-01-30 06:03:00,1.53251,1.53267,1.53245,1.53263,49200000.0
2007-01-30 06:04:00,1.5325,1.53251,1.53238,1.53249,197300001.0
2007-01-30 06:05:00,1.53232,1.53243,1.53226,1.5323,411300000.0
2007-01-30 06:06:00,1.53233,1.53247,1.53227,1.53241,78100000.0
2007-01-30 06:07:00,1.53244,1.53244,1.53209,1.53232,272500000.0
2007-01-30 06:08:00,1.53217,1.53248,1.53215,1.53236,539500000.0
2007-01-30 06:09:00,1.53237,1.53266,1.53225,1.53244,364400000.0
2007-01-30 06:10:00,1.53256,1.53279,1.5325,1.53258,277700000.0
2007-01-30 06:11:00,1.53261,1.53292,1.5326,1.53281,443700001.0
2007-01-30 06:12:00,1.53262,1.53279,1.53252,1.53271,235700000.0
2007-01-30 06:13:00,1.53264,1.53276,1.53245,1.53245,329000000.0
2007-01-30 06:14:00,1.53267,1.53287,1.53252,1.53264,400500001.0
2007-01-30 06:15:00,1.53261,1.53268,1.53245,1.5326,124000000.0
2007-01-30 06:16:00,1.53246,1.53246,1.53226,1.53231,224200002.0
2007-01-30 06:17:00,1.53219,1.53234,1.53217,1.53219,124000000.0
2007-01-30 06:18:00,1.53219,1.53251,1.53216,1.53217,223600001.0
2007-01-30 06:19:00,1.53202,1.53229,1.53202,1.53229,179900000.0
2007-01-30 06:20:00,1.53227,1.53231,1.53201,1.53205,307000000.0
2007-01-30 06:21:00,1.53223,1.53231,1.53207,1.53231,240700001.0
2007-01-30 06:22:00,1.53221,1.53246,1.53221,1.53239,279100001.0
2007-01-30 06:23:00,1.53231,1.53253,1.5323,1.53235,283400001.0
2007-01-30 06:24:00,1.53233,1.53255,1.53221,1.53233,375000000.0
2007-01-30 06:25:00,1.53236,1.53248,1.53232,1.53236,234900001.0
2007-01-30 06:26:00,1.53222,1.53233,1.53206,1.53206,327800001.0
2007-01-30 06:27:00,1.53199,1.53216,1.53197,1.53214,303000000.0
2007-01-30 06:28:00,1.53228,1.53246,1.53221,1.53237,384100003.0
2007-01-30 06:29:00,1.53242,1.53271,1.53241,1.53254,104200000.0
2007-01-30 06:30:00,1.53251,1.53284,1.53249,1.5327,277500000.0
2007-01-30 06:31:00,1.53276,1.53283,1.5326,1.53271,130900000.0
2007-01-30 06:32:00,1.53269,1.53283,1.53269,1.53273,191900000.0
2007-01-30 06:33:00,1.53261,1.53275,1.53255,1.53261,236700000.0
2007-01-30 06:34:00,1.53266,1.53275,1.53256,1.53267,194200000.0
2007-01-30 06:35:00,1.53251,1.5327,1.53248,1.53251,146000000.0
2007-01-30 06:36:00,1.53247,1.53256,1.53238,1.53238,63400000.0
2007-01-30 06:37:00,1.53231,1.53242,1.5322,1.53232,263900004.0
2007-01-30 06:38:00,1.53234,1.53248,1.53227,1.53229,132600000.0
2007-01-30 06:39:00,1.53238,1.53248,1.53237,1.53242,33600000.0
2007-01-30 06:40:00,1.5324,1.53246,1.53225,1.53236,145800000.0
2007-01-30 06:41:00,1.53233,1.53242,1.53225,1.5324,161300001.0
2007-01-30 06:42:00,1.53241,1.53258,1.53231,1.53243,298800002.0
2007-01-30 06:43:00,1.5325,1.53258,1.53245,1.53253,150600000.0
2007-01-30 06:44:00,1.5325,1.5325,1.53229,1.53234,295300000.0
2007-01-30 06:45:00,1.53236,1.53245,1.53222,1.53245,291200001.0
2007-01-30 06:46:00,1.53243,1.53248,1.53234,1.53238,227500000.0
2007-01-30 06:47:00,1.53214,1.53237,1.53213,1.53237,265100001.0
2007-01-30 06:48:00,1.53222,1.53234,1.53208,1.53208,57000000.0
2007-01-30 06:49:00,1.53196,1.53225,1.53193,1.53209,249100000.0
2007-01-30 06:50:00,1.53218,1.53238,1.53217,1.53224,27800000.0
2007-01-30 06:51:00,1.53249,1.53249,1.53213,1.5324,30400000.0
2007-01-30 06:52:00,1.53219,1.5325,1.53219,1.53235,214100000.0
2007-01-30 06:53:00,1.53245,1.5327,1.53243,1.53248,224700000.0
2007-01-30 06:54:00,1.53248,1.53282,1.53244,1.53254,470500000.0
2007-01-30 06:55:00,1.53253,1.53272,1.53248,1.53265,330900001.0
2007-01-30 06:56:00,1.53279,1.53279,1.53261,1.53261,39400001.0
2007-01-30 06:57:00,1.53282,1.53292,1.53272,1.53272,113700000.0
2007-01-30 06:58:00,1.53274,1.53281,1.53258,1.53279,236400001.0
2007-01-30 06:59:00,1.53278,1.53304,1.53269,1.53276,355400002.0
2007-01-30 07:00:00,1.53287,1.53297,1.53284,1.53285,119500000.0
2007-01-30 07:01:00,1.5327,1.53293,1.53269,1.53292,252600000.0
2007-01-30 07:02:00,1.53292,1.53307,1.53282,1.53292,370300000.0
2007-01-30 07:03:00,1.53287,1.53294,1.53274,1.53287,156800000.0
2007-01-30 07:04:00,1.53289,1.533,1.53279,1.53285,300400000.0
2007-01-30 07:05:00,1.53296,1.53301,1.53288,1.53294,133000001.0
2007-01-30 07:06:00,1.53292,1.533,1.53277,1.53286,189800001.0
2007-01-30 07:07:00,1.53292,1.53295,1.53271,1.53286,197900001.0
2007-01-30 07:08:00,1.53295,1.5331,1.53287,1.53295,247400000.0
2007-01-30 07:09:00,1.533,1.53315,1.53292,1.53292,218800001.0
2007-01-30 07:10:00,1.53303,1.53311,1.53284,1.53296,432100002.0
2007-01-30 07:11:00,1.53285,1.53299,1.53283,1.53287,414400001.0
2007-01-30 07:12:00,1.53283,1.53304,1.53278,1.53297,308500000.0
2007-01-30 07:13:00,1.53303,1.53313,1.53286,1.53291,269600000.0
2007-01-30 07:14:00,1.53284,1.53285,1.53269,1.53272,521100000.0
2007-01-30 07:15:00,1.53289,1.53297,1.53255,1.53297,254800000.0
2007-01-30 07:16:00,1.5328,1.53293,1.53271,1.53283,221700000.0
2007-01-30 07:17:00,1.53283,1.53294,1.53271,1.53271,249300001.0
2007-01-30 07:18:00,1.53271,1.53295,1.53262,1.5327,481700001.0
2007-01-30 07:19:00,1.5326,1.53277,1.53242,1.53264,298100000.0
2007-01-30 07:20:00,1.53261,1.53267,1.53235,1.53254,439900001.0
2007-01-30 07:21:00,1.5324,1.53258,1.53231,1.53233,301400002.0
2007-01-30 07:22:00,1.53242,1.53257,1.53234,1.5325,337200000.0
2007-01-30 07:23:00,1.53253,1.53266,1.5323,1.53246,452200001.0
2007-01-30 07:24:00,1.53231,1.53234,1.53214,1.53223,285200000.0
2007-01-30 07:25:00,1.53223,1.53244,1.53216,1.53237,334000000.0
2007-01-30 07:26:00,1.53241,1.53263,1.53233,1.53239,283400000.0
2007-01-30 07:27:00,1.53239,1.53261,1.53226,1.53245,179300000.0
2007-01-30 07:28:00,1.53248,1.53248,1.53234,1.53243,253000000.0
2007-01-30 07:29:00,1.53235,1.53239,1.5321,1.53217,234300000.0
2007-01-30 07:30:00,1.53223,1.53238,1.53218,1.5323,556500001.0
2007-01-30 07:31:00,1.53217,1.53235,1.53214,1.5323,283900001.0
2007-01-30 07:32:00,1.5324,1.53246,1.53222,1.5324,521700001.0
2007-01-30 07:33:00,1.53243,1.53267,1.53241,1.53257,412400001.0
2007-01-30 07:34:00,1.53267,1.53279,1.53256,1.53269,313700000.0
2007-01-30 07:35:00,1.53269,1.53286,1.53258,1.5327,271100002.0
2007-01-30 07:36:00,1.53279,1.53287,1.5326,1.53274,383500000.0
2007-01-30 07:37:00,1.53268,1.53271,1.53246,1.53258,244700001.0
2007-01-30 07:38:00,1.5325,1.53275,1.5325,1.53275,23400000.0
2007-01-30 07:39:00,1.53267,1.53277,1.53254,1.53276,380300001.0
2007-01-30 07:40:00,1.53269,1.5329,1.53253,1.53258,325500000.0
2007-01-30 07:41:00,1.53249,1.53272,1.53231,1.5326,621400001.0
2007-01-30 07:42:00,1.53255,1.5326,1.53238,1.53251,295900001.0
2007-01-30 07:43:00,1.53254,1.53275,1.53251,1.53262,222200000.0
2007-01-30 07:44:00,1.53252,1.53264,1.53229,1.53229,413200000.0
2007-01-30 07:45:00,1.53252,1.53257,1.53229,1.53241,447900001.0
2007-01-30 07:46:00,1.53242,1.53265,1.53238,1.53248,443900001.0
2007-01-30 07:47:00,1.53259,1.53276,1.53233,1.53237,679000003.0
2007-01-30 07:48:00,1.53234,1.53256,1.53221,1.53221,708400000.0
2007-01-30 07:49:00,1.53251,1.5327,1.53242,1.53258,703400001.0
2007-01-30 07:50:00,1.5326,1.53274,1.53242,1.5325,577500002.0
2007-01-30 07:51:00,1.53245,1.53245,1.53188,1.53209,634100002.0
2007-01-30 07:52:00,1.53211,1.53211,1.53168,1.53175,396700002.0
2007-01-30 07:53:00,1.5317,1.53204,1.53161,1.53181,592800000.0
2007-01-30 07:54:00,1.53172,1.53208,1.53171,1.53191,361100000.0
2007-01-30 07:55:00,1.5319,1.53219,1.53174,1.53204,340200000.0
2007-01-30 07:56:00,1.53211,1.53249,1.53199,1.53244,644000000.0
2007-01-30 07:57:00,1.53244,1.53277,1.53236,1.53237,552600000.0
2007-01-30 07:58:00,1.53251,1.53268,1.53242,1.53247,591900001.0
2007-01-30 07:59:00,1.53263,1.53277,1.53245,1.53252,494700004.0
2007-01-30 08:00:00,1.53256,1.53266,1.53239,1.53264,416300002.0
2007-01-30 08:01:00,1.53264,1.53306,1.53253,1.53259,575000003.0
2007-01-30 08:02:00,1.53251,1.53266,1.53247,1.53259,272700000.0
2007-01-30 08:03:00,1.53255,1.53278,1.53251,1.53256,448800001.0
2007-01-30 08:04:00,1.53253,1.53278,1.5325,1.53275,386800000.0
2007-01-30 08:05:00,1.53279,1.53279,1.53246,1.53258,319700000.0
2007-01-30 08:06:00,1.5328,1.53281,1.53242,1.53266,752800004.0
2007-01-30 08:07:00,1.53245,1.53262,1.53237,1.53249,455800002.0
2007-01-30 08:08:00,1.5321,1.5323,1.5321,1.5323,524500002.0
2007-01-30 08:09:00,1.53253,1.53261,1.53227,1.53232,524500002.0
2007-01-30 08:10:00,1.53234,1.53265,1.53219,1.53265,527100000.0
2007-01-30 08:11:00,1.53267,1.53294,1.53257,1.53281,287000001.0
2007-01-30 08:12:00,1.53274,1.53289,1.53265,1.53278,416900000.0
2007-01-30 08:13:00,1.53276,1.53282,1.53256,1.5326,191300000.0
2007-01-30 08:14:00,1.53257,1.5327,1.53257,1.53265,101400001.0
2007-01-30 08:15:00,1.5326,1.53279,1.53257,1.53272,276800000.0
2007-01-30 08:16:00,1.5326,1.53278,1.53256,1.53259,271300001.0
2007-01-30 08:17:00,1.53256,1.53269,1.53247,1.53254,288700000.0
2007-01-30 08:18:00,1.5325,1.53265,1.5325,1.53262,194700003.0
2007-01-30 08:19:00,1.5326,1.5327,1.53252,1.53269,261000001.0
2007-01-30 08:20:00,1.53263,1.53266,1.53234,1.53235,309700000.0
2007-01-30 08:21:00,1.53224,1.53247,1.53218,1.53241,527300001.0
2007-01-30 08:22:00,1.53239,1.53249,1.53232,1.53242,321900000.0
2007-01-30 08:23:00,1.53234,1.53243,1.53218,1.53226,223500000.0
2007-01-30 08:24:00,1.53231,1.53238,1.53218,1.53223,429800000.0
2007-01-30 08:25:00,1.53228,1.53242,1.53212,1.53226,533100001.0
2007-01-30 08:26:00,1.53236,1.53266,1.53234,1.53266,313000000.0
2007-01-30 08:27:00,1.53286,1.53302,1.53266,1.53285,415300000.0
2007-01-30 08:28:00,1.53298,1.53318,1.53291,1.53313,529500000.0
2007-01-30 08:29:00,1.53306,1.53317,1.5329,1.53298,391900000.0
2007-01-30 08:30:00,1.53297,1.53318,1.53291,1.53318,415100001.0
2007-01-30 08:31:00,1.53323,1.53336,1.53309,1.53319,281500000.0
2007-01-30 08:32:00,1.53314,1.53321,1.53292,1.53314,314800000.0
2007-01-30 08:33:00,1.53317,1.53318,1.53299,1.53317,208600000.0
2007-01-30 08:34:00,1.53326,1.53326,1.53278,1.53282,611000000.0
2007-01-30 08:35:00,1.53286,1.53306,1.53281,1.53284,591600002.0
2007-01-30 08:36:00,1.53291,1.53317,1.53278,1.53317,447400001.0
2007-01-30 08:37:00,1.53299,1.53312,1.53283,1.53285,301200001.0
2007-01-30 08:38:00,1.53288,1.53302,1.53274,1.53294,333200001.0
2007-01-30 08:39:00,1.53297,1.53297,1.53273,1.5328,543300000.0
2007-01-30 08:40:00,1.53259,1.53295,1.53256,1.53256,313300000.0
2007-01-30 08:41:00,1.53271,1.53288,1.53248,1.53288,440400000.0
2007-01-30 08:42:00,1.5329,1.53299,1.53268,1.53271,564400004.0
2007-01-30 08:43:00,1.53283,1.53309,1.5327,1.5327,338000003.0
2007-01-30 08:44:00,1.53303,1.5332,1.53297,1.53303,462200002.0
2007-01-30 08:45:00,1.53305,1.53308,1.53267,1.53274,655100004.0
2007-01-30 08:46:00,1.5328,1.53302,1.53265,1.53273,706700002.0
2007-01-30 08:47:00,1.53278,1.53288,1.53267,1.5327,563800001.0
2007-01-30 08:48:00,1.53268,1.53298,1.53249,1.53252,400300001.0
2007-01-30 08:49:00,1.53248,1.53266,1.53235,1.53236,508600001.0
2007-01-30 08:50:00,1.53257,1.53268,1.53241,1.53255,595100002.0
2007-01-30 08:51:00,1.53256,1.53277,1.53232,1.53253,569500000.0
2007-01-30 08:52:00,1.53271,1.53294,1.53264,1.53267,520700000.0
2007-01-30 08:53:00,1.53285,1.53285,1.53238,1.53264,555700002.0
2007-01-30 08:54:00,1.53267,1.53281,1.53253,1.53262,699600002.0
2007-01-30 08:55:00,1.53271,1.53277,1.53245,1.53263,594500001.0
2007-01-30 08:56:00,1.53254,1.53281,1.53237,1.53244,604500003.0
2007-01-30 08:57:00,1.53243,1.53268,1.53232,1.53248,446300001.0
2007-01-30 08:58:00,1.53251,1.53273,1.53238,1.5326,489000001.0
2007-01-30 08:59:00,1.53251,1.53269,1.53248,1.53256,331300000.0
2007-01-30 09:00:00,1.53261,1.53277,1.53245,1.53259,464700000.0
2007-01-30 09:01:00,1.53263,1.53276,1.53253,1.53263,411200000.0
2007-01-30 09:02:00,1.53259,1.53276,1.53242,1.53255,685000001.0
2007-01-30 09:03:00,1.53249,1.53259,1.53239,1.5325,592100001.0
2007-01-30 09:04:00,1.53262,1.53266,1.53225,1.53242,636000002.0
2007-01-30 09:05:00,1.53236,1.53259,1.53236,1.5325,531500000.0
2007-01-30 09:06:00,1.53247,1.53262,1.53216,1.53247,520900001.0
2007-01-30 09:07:00,1.53237,1.53255,1.53226,1.5323,327500000.0
2007-01-30 09:08:00,1.53223,1.53231,1.53217,1.53224,265500000.0
2007-01-30 09:09:00,1.53229,1.53244,1.5322,1.53238,251700000.0
2007-01-30 09:10:00,1.53239,1.53258,1.53228,1.53231,355000001.0
2007-01-30 09:11:00,1.53206,1.53249,1.53206,1.53212,546300000.0
2007-01-30 09:12:00,1.53203,1.53243,1.53203,1.53207,472200002.0
2007-01-30 09:13:00,1.53218,1.53248,1.53218,1.5323,468200001.0
2007-01-30 09:14:00,1.53226,1.53251,1.53217,1.53251,319200001.0
2007-01-30 09:15:00,1.53265,1.5328,1.53256,1.53276,436200003.0
2007-01-30 09:16:00,1.53268,1.53295,1.53266,1.53281,538200002.0
2007-01-30 09:17:00,1.53293,1.53337,1.53293,1.53332,567700001.0
2007-01-30 09:18:00,1.53333,1.53341,1.53316,1.53316,182700000.0
2007-01-30 09:19:00,1.53299,1.53316,1.53277,1.53287,503400001.0
2007-01-30 09:20:00,1.53298,1.53322,1.53295,1.53295,273000000.0
2007-01-30 09:21:00,1.53295,1.53296,1.53276,1.53283,331600001.0
2007-01-30 09:22:00,1.53286,1.53294,1.53268,1.53283,337800000.0
2007-01-30 09:23:00,1.53292,1.53292,1.53264,1.53275,348200000.0
2007-01-30 09:24:00,1.53279,1.53285,1.53252,1.53256,341400001.0
2007-01-30 09:25:00,1.53266,1.53286,1.53266,1.53286,438800001.0
2007-01-30 09:26:00,1.53288,1.53313,1.53284,1.53295,550800003.0
2007-01-30 09:27:00,1.53289,1.53298,1.53265,1.53277,378400000.0
2007-01-30 09:28:00,1.53278,1.53283,1.53251,1.5326,459100000.0
2007-01-30 09:29:00,1.53249,1.53263,1.53218,1.53256,419800000.0
2007-01-30 09:30:00,1.53272,1.53295,1.53261,1.53266,713100002.0
2007-01-30 09:31:00,1.53249,1.53286,1.53238,1.53256,429700000.0
2007-01-30 09:32:00,1.53255,1.53268,1.53249,1.53257,353000001.0
2007-01-30 09:33:00,1.53252,1.53272,1.5325,1.53257,274700000.0
2007-01-30 09:34:00,1.53281,1.53291,1.53266,1.53275,399600000.0
2007-01-30 09:35:00,1.53271,1.53291,1.5327,1.53276,308200003.0
2007-01-30 09:36:00,1.5328,1.53289,1.53263,1.53276,429900001.0
2007-01-30 09:37:00,1.53267,1.53275,1.53244,1.53275,388500001.0
2007-01-30 09:38:00,1.53285,1.5333,1.53285,1.53313,372700000.0
2007-01-30 09:39:00,1.53331,1.53365,1.53331,1.53355,366600000.0
2007-01-30 09:40:00,1.53358,1.53378,1.53349,1.5335,422900002.0
2007-01-30 09:41:00,1.53348,1.53361,1.53328,1.53348,441100002.0
2007-01-30 09:42:00,1.53351,1.53371,1.5333,1.53334,528200005.0
2007-01-30 09:43:00,1.53334,1.53334,1.53283,1.53283,297700000.0
2007-01-30 09:44:00,1.53294,1.53327,1.53292,1.53296,506800003.0
2007-01-30 09:45:00,1.53308,1.53326,1.53298,1.53323,561300002.0
2007-01-30 09:46:00,1.53321,1.53335,1.53305,1.53329,312800000.0
2007-01-30 09:47:00,1.53335,1.53349,1.53328,1.53347,372400000.0
2007-01-30 09:48:00,1.53347,1.53384,1.53347,1.53354,324300001.0
2007-01-30 09:49:00,1.53352,1.53373,1.53323,1.53333,550900000.0
2007-01-30 09:50:00,1.53305,1.53314,1.53275,1.533,505800001.0
2007-01-30 09:51:00,1.53307,1.53328,1.53293,1.53302,454100002.0
2007-01-30 09:52:00,1.53273,1.53297,1.53269,1.53276,481100001.0
2007-01-30 09:53:00,1.53272,1.53286,1.53266,1.53281,344700001.0
2007-01-30 09:54:00,1.53278,1.53315,1.53277,1.53299,488100000.0
2007-01-30 09:55:00,1.53304,1.53327,1.53292,1.533,596200002.0
2007-01-30 09:56:00,1.53293,1.53306,1.53288,1.53299,349300001.0
2007-01-30 09:57:00,1.53298,1.53298,1.53265,1.53273,563200000.0
2007-01-30 09:58:00,1.53277,1.53278,1.53239,1.5324,754400000.0
2007-01-30 09:59:00,1.5327,1.53309,1.53259,1.5329,600600001.0
2007-01-30 10:00:00,1.53285,1.5332,1.53281,1.53284,247800001.0
2007-01-30 10:01:00,1.53301,1.53307,1.53268,1.53274,620100001.0
2007-01-30 10:02:00,1.5326,1.53269,1.53224,1.5323,560900001.0
2007-01-30 10:03:00,1.53217,1.53252,1.53216,1.53246,385700001.0
2007-01-30 10:04:00,1.53244,1.5327,1.53233,1.53265,402200001.0
2007-01-30 10:05:00,1.53236,1.53261,1.53236,1.53241,412500002.0
2007-01-30 10:06:00,1.53253,1.53293,1.53251,1.53285,473200001.0
2007-01-30 10:07:00,1.53271,1.53301,1.53264,1.53276,595200004.0
2007-01-30 10:08:00,1.53265,1.53282,1.53252,1.53254,547800001.0
2007-01-30 10:09:00,1.53241,1.53247,1.53218,1.53245,477500001.0
2007-01-30 10:10:00,1.5324,1.53266,1.5324,1.53258,395300003.0
2007-01-30 10:11:00,1.53264,1.53267,1.53249,1.53253,344800000.0
2007-01-30 10:12:00,1.53255,1.53259,1.53233,1.53242,479100001.0
2007-01-30 10:13:00,1.53241,1.5325,1.53225,1.5323,535700002.0
2007-01-30 10:14:00,1.5323,1.53252,1.53221,1.53239,532300002.0
2007-01-30 10:15:00,1.53239,1.53259,1.53221,1.53233,403600000.0
2007-01-30 10:16:00,1.53241,1.53264,1.53232,1.53264,402700001.0
2007-01-30 10:17:00,1.53277,1.53282,1.53232,1.53256,300700001.0
2007-01-30 10:18:00,1.5327,1.53306,1.53268,1.53279,425000001.0
2007-01-30 10:19:00,1.53287,1.53288,1.53257,1.53272,308400000.0
2007-01-30 10:20:00,1.53272,1.53295,1.53262,1.53288,574200003.0
2007-01-30 10:21:00,1.53293,1.53324,1.53293,1.53316,418600002.0
2007-01-30 10:22:00,1.53298,1.53318,1.53293,1.53317,362400003.0
2007-01-30 10:23:00,1.533,1.5333,1.533,1.53316,463400001.0
2007-01-30 10:24:00,1.53323,1.53323,1.53295,1.53302,437300002.0
2007-01-30 10:25:00,1.53309,1.53311,1.53274,1.53294,392300000.0
2007-01-30 10:26:00,1.53315,1.5335,1.53308,1.53339,507700001.0
2007-01-30 10:27:00,1.53349,1.53356,1.53327,1.53344,537700000.0
2007-01-30 10:28:00,1.53346,1.53352,1.53318,1.53352,613800000.0
2007-01-30 10:29:00,1.53356,1.53356,1.53319,1.53336,495000002.0
2007-01-30 10:30:00,1.53344,1.53381,1.53334,1.53379,654400004.0
2007-01-30 10:31:00,1.53374,1.53432,1.53367,1.53396,551100002.0
2007-01-30 10:32:00,1.53384,1.53403,1.53332,1.53332,540000005.0
2007-01-30 10:33:00,1.53341,1.53342,1.53282,1.53284,536500000.0
2007-01-30 10:34:00,1.53311,1.53327,1.53292,1.53308,367400000.0
2007-01-30 10:35:00,1.53322,1.53329,1.53306,1.53308,450300001.0
2007-01-30 10:36:00,1.53299,1.53374,1.53299,1.53359,531600000.0
2007-01-30 10:37:00,1.53367,1.5337,1.53336,1.5337,490700001.0
2007-01-30 10:38:00,1.53374,1.53407,1.53368,1.53368,449500001.0
2007-01-30 10:39:00,1.53377,1.53403,1.53353,1.5339,397500000.0
2007-01-30 10:40:00,1.53399,1.53435,1.53399,1.53417,371800004.0
2007-01-30 10:41:00,1.53425,1.53432,1.53388,1.53417,635100001.0
2007-01-30 10:42:00,1.53426,1.53441,1.53412,1.53422,359900000.0
2007-01-30 10:43:00,1.53422,1.53441,1.53405,1.53406,446000001.0
2007-01-30 10:44:00,1.5342,1.53425,1.53383,1.53413,568900002.0
2007-01-30 10:45:00,1.53423,1.53465,1.53417,1.53462,534100003.0
2007-01-30 10:46:00,1.53462,1.53462,1.53434,1.53437,327000001.0
2007-01-30 10:47:00,1.53429,1.53446,1.53414,1.53432,386000001.0
2007-01-30 10:48:00,1.53427,1.53429,1.53374,1.53374,584500002.0
2007-01-30 10:49:00,1.5338,1.53401,1.53371,1.5339,387600001.0
2007-01-30 10:50:00,1.534,1.53429,1.53389,1.53414,544200001.0
2007-01-30 10:51:00,1.53389,1.5343,1.53388,1.53416,513600001.0
2007-01-30 10:52:00,1.5341,1.53426,1.53403,1.53407,307000001.0
2007-01-30 10:53:00,1.5339,1.53401,1.53343,1.5336,388000003.0
2007-01-30 10:54:00,1.53357,1.53383,1.53352,1.5336,433300000.0
2007-01-30 10:55:00,1.53361,1.53366,1.53336,1.53346,486400002.0
2007-01-30 10:56:00,1.53355,1.53406,1.53355,1.534,445100001.0
2007-01-30 10:57:00,1.53407,1.53422,1.53365,1.53389,420400000.0
2007-01-30 10:58:00,1.53386,1.53389,1.5336,1.53381,449000001.0
2007-01-30 10:59:00,1.53393,1.53432,1.53379,1.534,819900002.0
2007-01-30 11:00:00,1.53413,1.5344,1.53401,1.53401,528700000.0
2007-01-30 11:01:00,1.53384,1.53418,1.53371,1.53371,493200001.0
2007-01-30 11:02:00,1.53362,1.53373,1.53342,1.53362,502100001.0
2007-01-30 11:03:00,1.53361,1.53402,1.53361,1.53402,291200001.0
2007-01-30 11:04:00,1.53404,1.53404,1.53363,1.53389,540100000.0
2007-01-30 11:05:00,1.53389,1.53398,1.53364,1.53374,421300001.0
2007-01-30 11:06:00,1.53368,1.53376,1.53343,1.53368,635200001.0
2007-01-30 11:07:00,1.53381,1.53392,1.5335,1.5335,278800000.0
2007-01-30 11:08:00,1.5336,1.53371,1.53337,1.53349,362900002.0
2007-01-30 11:09:00,1.53343,1.53366,1.53339,1.53346,387000000.0
2007-01-30 11:10:00,1.5334,1.53345,1.5332,1.53324,469600000.0
2007-01-30 11:11:00,1.53317,1.53348,1.53306,1.53306,500600000.0
2007-01-30 11:12:00,1.53281,1.53306,1.53276,1.53306,561800004.0
2007-01-30 11:13:00,1.53312,1.53327,1.53285,1.53304,444000002.0
2007-01-30 11:14:00,1.53297,1.53314,1.53289,1.53306,467400000.0
2007-01-30 11:15:00,1.53305,1.53325,1.53291,1.53303,505300002.0
2007-01-30 11:16:00,1.53309,1.53309,1.53274,1.53308,486400001.0
2007-01-30 11:17:00,1.53313,1.53339,1.53306,1.53324,413600001.0
2007-01-30 11:18:00,1.53327,1.53354,1.53304,1.53335,383500000.0
2007-01-30 11:19:00,1.53332,1.53348,1.53325,1.53335,342500000.0
2007-01-30 11:20:00,1.53311,1.53336,1.53308,1.53334,650200002.0
2007-01-30 11:21:00,1.53336,1.53349,1.53312,1.53336,632100001.0
2007-01-30 11:22:00,1.53323,1.53346,1.53313,1.53343,595200003.0
2007-01-30 11:23:00,1.53343,1.5337,1.53329,1.53345,568000002.0
2007-01-30 11:24:00,1.53343,1.53346,1.53326,1.53329,402800000.0
2007-01-30 11:25:00,1.53334,1.53344,1.53325,1.53342,411600001.0
2007-01-30 11:26:00,1.53325,1.53329,1.53299,1.53304,513500003.0
2007-01-30 11:27:00,1.53311,1.53333,1.53297,1.53305,570100000.0
2007-01-30 11:28:00,1.53318,1.53323,1.53297,1.53318,402700002.0
2007-01-30 11:29:00,1.5332,1.53324,1.53298,1.53321,483600001.0
2007-01-30 11:30:00,1.53329,1.53331,1.53308,1.53318,467400000.0
2007-01-30 11:31:00,1.53305,1.53327,1.53296,1.53307,552600002.0
2007-01-30 11:32:00,1.53303,1.5332,1.53275,1.53291,482100000.0
2007-01-30 11:33:00,1.53301,1.53316,1.53275,1.53275,499600000.0
2007-01-30 11:34:00,1.53275,1.53307,1.53259,1.53272,639400003.0
2007-01-30 11:35:00,1.53282,1.5331,1.53275,1.53306,541800000.0
2007-01-30 11:36:00,1.53307,1.53328,1.53302,1.53312,466400000.0
2007-01-30 11:37:00,1.5332,1.53337,1.53301,1.53309,531100003.0
2007-01-30 11:38:00,1.53323,1.5334,1.53315,1.53324,583400003.0
2007-01-30 11:39:00,1.53339,1.53339,1.53301,1.53313,617500002.0
2007-01-30 11:40:00,1.53311,1.53318,1.53285,1.53314,683800000.0
2007-01-30 11:41:00,1.53308,1.53323,1.53275,1.53295,753400000.0
2007-01-30 11:42:00,1.53307,1.53318,1.53284,1.53296,542500001.0
2007-01-30 11:43:00,1.53295,1.53324,1.53295,1.53308,505100000.0
2007-01-30 11:44:00,1.53318,1.53329,1.53298,1.53302,645000002.0
2007-01-30 11:45:00,1.53324,1.53325,1.53296,1.53312,509000000.0
2007-01-30 11:46:00,1.5331,1.53326,1.53303,1.53326,519300000.0
2007-01-30 11:47:00,1.53297,1.53318,1.53283,1.53299,492000000.0
2007-01-30 11:48:00,1.53287,1.53303,1.53274,1.53283,566300001.0
2007-01-30 11:49:00,1.53306,1.5332,1.53288,1.53297,458800000.0
2007-01-30 11:50:00,1.53304,1.5332,1.53288,1.533,352000000.0
2007-01-30 11:51:00,1.53293,1.53314,1.53293,1.5331,168500000.0
2007-01-30 11:52:00,1.53323,1.53347,1.53318,1.53328,258200000.0
2007-01-30 11:53:00,1.53323,1.53345,1.53314,1.53328,161300000.0
2007-01-30 11:54:00,1.53304,1.53321,1.53291,1.53311,341500001.0
2007-01-30 11:55:00,1.5332,1.53326,1.53304,1.53311,466200000.0
2007-01-30 11:56:00,1.53303,1.5332,1.53284,1.53301,448100001.0
2007-01-30 11:57:00,1.53301,1.53314,1.5328,1.533,506300000.0
2007-01-30 11:58:00,1.533,1.53307,1.53276,1.53284,458000000.0
2007-01-30 11:59:00,1.53288,1.53296,1.53262,1.5327,397800000.0
2007-01-30 12:00:00,1.53291,1.53317,1.53279,1.53307,509500000.0
2007-01-30 12:01:00,1.53299,1.53332,1.53294,1.53318,445100000.0
2007-01-30 12:02:00,1.53316,1.53336,1.53313,1.5333,383400001.0
2007-01-30 12:03:00,1.53343,1.53369,1.53338,1.53354,336200000.0
2007-01-30 12:04:00,1.53342,1.53342,1.53308,1.53323,400500002.0
2007-01-30 12:05:00,1.53329,1.53329,1.53289,1.53299,314100001.0
2007-01-30 12:06:00,1.53296,1.53335,1.53293,1.53299,350500000.0
2007-01-30 12:07:00,1.53306,1.53311,1.53282,1.53301,296600001.0
2007-01-30 12:08:00,1.53288,1.5331,1.53277,1.53297,539100002.0
2007-01-30 12:09:00,1.53292,1.53297,1.53249,1.53249,403200000.0
2007-01-30 12:10:00,1.53244,1.53272,1.53236,1.53246,448900003.0
2007-01-30 12:11:00,1.53243,1.53252,1.53228,1.53247,221800000.0
2007-01-30 12:12:00,1.53208,1.53208,1.53084,1.53084,226700001.0
2007-01-30 12:13:00,1.53074,1.53098,1.53048,1.53081,562900000.0
2007-01-30 12:14:00,1.53075,1.5309,1.53056,1.53069,674600001.0
2007-01-30 12:15:00,1.53062,1.531,1.53062,1.53085,302600001.0
2007-01-30 12:16:00,1.53068,1.5312,1.53068,1.53116,369500001.0
2007-01-30 12:17:00,1.53126,1.53137,1.53123,1.53137,179600000.0
2007-01-30 12:18:00,1.53137,1.53137,1.53092,1.53116,279900000.0
2007-01-30 12:19:00,1.53109,1.53109,1.53071,1.53075,398400001.0
2007-01-30 12:20:00,1.53076,1.53104,1.53072,1.53082,420800000.0
2007-01-30 12:21:00,1.53075,1.53096,1.53064,1.53091,406400002.0
2007-01-30 12:22:00,1.53099,1.53114,1.53089,1.53101,316100001.0
2007-01-30 12:23:00,1.53108,1.53135,1.53106,1.53131,404000000.0
2007-01-30 12:24:00,1.53127,1.53168,1.53125,1.53139,606200000.0
2007-01-30 12:25:00,1.53152,1.53175,1.53143,1.53156,401900002.0
2007-01-30 12:26:00,1.53145,1.53162,1.53136,1.53151,420300002.0
2007-01-30 12:27:00,1.53161,1.53194,1.5316,1.53175,461900000.0
2007-01-30 12:28:00,1.53178,1.5321,1.53175,1.5319,586000000.0
2007-01-30 12:29:00,1.53173,1.53192,1.53154,1.53156,702500001.0
2007-01-30 12:30:00,1.53147,1.53153,1.53108,1.53139,666100000.0
2007-01-30 12:31:00,1.53148,1.53174,1.53141,1.53156,671900000.0
2007-01-30 12:32:00,1.53142,1.53154,1.5312,1.53144,599700002.0
2007-01-30 12:33:00,1.53156,1.53156,1.53131,1.53151,58500000.0
2007-01-30 12:34:00,1.53145,1.53178,1.53134,1.53138,578900001.0
2007-01-30 12:35:00,1.5316,1.53171,1.53126,1.53157,627400002.0
2007-01-30 12:36:00,1.53146,1.53159,1.53138,1.53146,358600000.0
2007-01-30 12:37:00,1.53149,1.53154,1.53125,1.53133,475400000.0
2007-01-30 12:38:00,1.53133,1.53183,1.53133,1.53176,746400003.0
2007-01-30 12:39:00,1.5318,1.53189,1.53166,1.53184,451700001.0
2007-01-30 12:40:00,1.53185,1.53211,1.53177,1.53186,598300003.0
2007-01-30 12:41:00,1.53163,1.53198,1.53163,1.53177,210000000.0
2007-01-30 12:42:00,1.53184,1.53242,1.53177,1.53204,362600001.0
2007-01-30 12:43:00,1.53211,1.5322,1.53182,1.53205,464600001.0
2007-01-30 12:44:00,1.53213,1.53221,1.53187,1.53204,403000000.0
2007-01-30 12:45:00,1.53204,1.53205,1.53163,1.53203,474100002.0
2007-01-30 12:46:00,1.53206,1.5323,1.532,1.5321,432300000.0
2007-01-30 12:47:00,1.53198,1.5322,1.53189,1.53208,363600000.0
2007-01-30 12:48:00,1.53198,1.53222,1.53187,1.53207,443900001.0
2007-01-30 12:49:00,1.53208,1.53214,1.53181,1.53188,443400001.0
2007-01-30 12:50:00,1.53182,1.53182,1.53127,1.53127,535900000.0
2007-01-30 12:51:00,1.53115,1.53146,1.53107,1.53141,400000001.0
2007-01-30 12:52:00,1.53141,1.53155,1.53128,1.53135,343500000.0
2007-01-30 12:53:00,1.53142,1.53162,1.53136,1.53152,238600000.0
2007-01-30 12:54:00,1.53142,1.53142,1.531,1.53106,411100000.0
2007-01-30 12:55:00,1.53112,1.53138,1.53103,1.53108,403000002.0
2007-01-30 12:56:00,1.53118,1.5314,1.53107,1.53119,408300001.0
2007-01-30 12:57:00,1.53121,1.53154,1.53111,1.53124,491200001.0
2007-01-30 12:58:00,1.53147,1.53164,1.53142,1.53153,341300001.0
2007-01-30 12:59:00,1.53151,1.53164,1.53136,1.53149,696000001.0
2007-01-30 13:00:00,1.53142,1.53164,1.53129,1.53164,209200000.0
2007-01-30 13:01:00,1.5315,1.53159,1.53132,1.53136,277300000.0
2007-01-30 13:02:00,1.53124,1.53147,1.53119,1.53139,420900000.0
2007-01-30 13:03:00,1.53136,1.5315,1.5312,1.53136,418900002.0
2007-01-30 13:04:00,1.5314,1.53151,1.53133,1.53139,230100000.0
2007-01-30 13:05:00,1.53138,1.53144,1.53131,1.53133,133800000.0
2007-01-30 13:06:00,1.53139,1.53158,1.53128,1.53141,368000000.0
2007-01-30 13:07:00,1.53151,1.53184,1.53151,1.53168,312300000.0
2007-01-30 13:08:00,1.53165,1.53167,1.53137,1.5316,173800001.0
2007-01-30 13:09:00,1.53139,1.53157,1.53119,1.53136,337300000.0
2007-01-30 13:10:00,1.53143,1.53143,1.53131,1.53132,148700000.0
2007-01-30 13:11:00,1.53137,1.53152,1.53111,1.53127,467900002.0
2007-01-30 13:12:00,1.53133,1.53137,1.53122,1.53137,282600000.0
2007-01-30 13:13:00,1.53139,1.53139,1.53113,1.53131,289400000.0
2007-01-30 13:14:00,1.53138,1.53149,1.53133,1.53134,365000000.0
2007-01-30 13:15:00,1.53125,1.53137,1.53097,1.53137,422600000.0
2007-01-30 13:16:00,1.53138,1.53145,1.5313,1.53133,128500000.0
2007-01-30 13:17:00,1.53145,1.53153,1.53139,1.5314,88900000.0
2007-01-30 13:18:00,1.53125,1.53164,1.53125,1.53146,310000001.0
2007-01-30 13:19:00,1.53128,1.53158,1.53119,1.53129,263700000.0
2007-01-30 13:20:00,1.53115,1.53124,1.53078,1.53116,186600000.0
2007-01-30 13:21:00,1.53114,1.53116,1.53091,1.53109,173700000.0
2007-01-30 13:22:00,1.53115,1.53128,1.53105,1.53125,231800000.0
2007-01-30 13:23:00,1.53118,1.53135,1.53117,1.53122,264200002.0
2007-01-30 13:24:00,1.53116,1.53126,1.53116,1.53123,218200000.0
2007-01-30 13:25:00,1.53128,1.53137,1.53126,1.53131,123700001.0
2007-01-30 13:26:00,1.53123,1.53132,1.53107,1.53119,204300000.0
2007-01-30 13:27:00,1.531,1.53112,1.5309,1.53098,296700001.0
2007-01-30 13:28:00,1.53102,1.53121,1.53098,1.53121,511100000.0
2007-01-30 13:29:00,1.53131,1.53163,1.53121,1.5316,569100000.0
2007-01-30 13:30:00,1.5316,1.5316,1.53116,1.53146,524900000.0
2007-01-30 13:31:00,1.53137,1.53145,1.53096,1.53122,516300003.0
2007-01-30 13:32:00,1.53103,1.53125,1.53103,1.53125,254500003.0
2007-01-30 13:33:00,1.53125,1.53176,1.53125,1.53156,421900000.0
2007-01-30 13:34:00,1.53157,1.53161,1.53135,1.53146,333000001.0
2007-01-30 13:35:00,1.5316,1.53168,1.53135,1.5314,398300003.0
2007-01-30 13:36:00,1.53146,1.53152,1.53131,1.53142,465200001.0
2007-01-30 13:37:00,1.53137,1.5316,1.53136,1.53148,480200002.0
2007-01-30 13:38:00,1.53163,1.53187,1.53155,1.53167,364400001.0
2007-01-30 13:39:00,1.53171,1.53178,1.5316,1.53161,337700001.0
2007-01-30 13:40:00,1.53149,1.53191,1.53149,1.53163,442700002.0
2007-01-30 13:41:00,1.53206,1.53221,1.53199,1.53199,218400000.0
2007-01-30 13:42:00,1.5319,1.5321,1.53185,1.53195,127500000.0
2007-01-30 13:43:00,1.53196,1.53203,1.53189,1.53203,101200000.0
2007-01-30 13:44:00,1.53202,1.53205,1.53179,1.53198,249500000.0
2007-01-30 13:45:00,1.53189,1.53189,1.53135,1.53138,448200000.0
2007-01-30 13:46:00,1.5315,1.53178,1.53147,1.53166,445400002.0
2007-01-30 13:47:00,1.53159,1.53163,1.53128,1.53163,514200001.0
2007-01-30 13:48:00,1.53164,1.53164,1.53145,1.53156,225500001.0
2007-01-30 13:49:00,1.53163,1.53166,1.53151,1.53157,242200002.0
2007-01-30 13:50:00,1.53149,1.53197,1.5314,1.53197,354900001.0
2007-01-30 13:51:00,1.53206,1.53222,1.53203,1.53222,275000000.0
2007-01-30 13:52:00,1.53202,1.53252,1.53202,1.5325,513600001.0
2007-01-30 13:53:00,1.53237,1.53256,1.53231,1.53238,451600000.0
2007-01-30 13:54:00,1.53202,1.53228,1.53184,1.53222,327700000.0
2007-01-30 13:55:00,1.53204,1.53207,1.53181,1.53186,302200000.0
2007-01-30 13:56:00,1.53187,1.53212,1.53185,1.53206,394200001.0
2007-01-30 13:57:00,1.53208,1.53249,1.53206,1.53243,339700000.0
2007-01-30 13:58:00,1.53252,1.53306,1.5323,1.53306,223600000.0
2007-01-30 13:59:00,1.53315,1.53327,1.53269,1.53294,405400000.0
2007-01-30 14:00:00,1.53273,1.53322,1.53273,1.53303,319400000.0
2007-01-30 14:01:00,1.53295,1.53301,1.53286,1.5329,393400002.0
2007-01-30 14:02:00,1.53304,1.53331,1.53304,1.53326,314700001.0
2007-01-30 14:03:00,1.5332,1.53344,1.53316,1.53316,453400002.0
2007-01-30 14:04:00,1.53317,1.53348,1.53306,1.53309,435000000.0
2007-01-30 14:05:00,1.53318,1.53356,1.53316,1.53344,389500000.0
2007-01-30 14:06:00,1.53338,1.53346,1.53305,1.53311,393600000.0
2007-01-30 14:07:00,1.53313,1.53324,1.53292,1.53292,328500000.0
2007-01-30 14:08:00,1.53286,1.53338,1.53286,1.53305,389500000.0
2007-01-30 14:09:00,1.53306,1.53339,1.53297,1.53297,197400001.0
2007-01-30 14:10:00,1.53308,1.53313,1.53281,1.53298,268400001.0
2007-01-30 14:11:00,1.53301,1.53318,1.53282,1.53318,115900000.0
2007-01-30 14:12:00,1.53309,1.53312,1.53284,1.53288,263200001.0
2007-01-30 14:13:00,1.53281,1.53296,1.53274,1.53281,188100000.0
2007-01-30 14:14:00,1.53267,1.53275,1.53259,1.53272,263000000.0
2007-01-30 14:15:00,1.53272,1.53304,1.53253,1.53288,400900000.0
2007-01-30 14:16:00,1.53284,1.53296,1.5327,1.53279,157600000.0
2007-01-30 14:17:00,1.53298,1.53415,1.53298,1.53415,653800001.0
2007-01-30 14:18:00,1.5341,1.53421,1.53348,1.53372,360600000.0
2007-01-30 14:19:00,1.53362,1.53391,1.53357,1.53369,413100001.0
2007-01-30 14:20:00,1.53375,1.53385,1.5336,1.53377,198800000.0
2007-01-30 14:21:00,1.5338,1.53392,1.53369,1.53369,372100001.0
2007-01-30 14:22:00,1.53385,1.53398,1.53361,1.53373,635900001.0
2007-01-30 14:23:00,1.53393,1.53396,1.53366,1.53374,144000000.0
2007-01-30 14:24:00,1.53359,1.53386,1.53349,1.53361,470300000.0
2007-01-30 14:25:00,1.53369,1.53401,1.53365,1.53384,515800000.0
2007-01-30 14:26:00,1.53375,1.53375,1.53346,1.53353,637800003.0
2007-01-30 14:27:00,1.53354,1.53354,1.53308,1.53339,391100001.0
2007-01-30 14:28:00,1.53343,1.53361,1.53315,1.53344,39200000.0
2007-01-30 14:29:00,1.53336,1.53353,1.53324,1.53353,39600000.0
2007-01-30 14:30:00,1.53352,1.53367,1.53305,1.53367,28400000.0
2007-01-30 14:31:00,1.53338,1.53358,1.5333,1.53338,51600000.0
2007-01-30 14:32:00,1.53353,1.53369,1.5334,1.53356,25800000.0
2007-01-30 14:33:00,1.53336,1.53351,1.53319,1.53346,34000000.0
2007-01-30 14:34:00,1.53357,1.53369,1.53345,1.53368,25800000.0
2007-01-30 14:35:00,1.53381,1.53381,1.5335,1.53352,21800000.0
2007-01-30 14:36:00,1.53343,1.53354,1.533,1.533,37200000.0
2007-01-30 14:37:00,1.53354,1.53357,1.53319,1.53333,31800000.0
2007-01-30 14:38:00,1.53336,1.53364,1.53299,1.53364,38000000.0
2007-01-30 14:39:00,1.5334,1.53344,1.53269,1.53332,31600000.0
2007-01-30 14:40:00,1.53346,1.53371,1.53339,1.53349,19600000.0
2007-01-30 14:41:00,1.53348,1.53358,1.53328,1.53358,39100000.0
2007-01-30 14:42:00,1.53313,1.5334,1.53216,1.53216,51200000.0
2007-01-30 14:43:00,1.53259,1.53354,1.53259,1.53339,60400000.0
2007-01-30 14:44:00,1.53327,1.53348,1.53305,1.53323,42000000.0
2007-01-30 14:45:00,1.533,1.53318,1.53282,1.533,65000000.0
2007-01-30 14:46:00,1.53334,1.53334,1.53301,1.53307,25600000.0
2007-01-30 14:47:00,1.53314,1.53335,1.53312,1.53334,28200000.0
2007-01-30 14:48:00,1.53322,1.53322,1.53289,1.53319,35800000.0
2007-01-30 14:49:00,1.5331,1.5333,1.53299,1.53299,50400001.0
2007-01-30 14:50:00,1.53295,1.53372,1.53295,1.53371,38400000.0
2007-01-30 14:51:00,1.53377,1.53391,1.53363,1.53379,43500000.0
2007-01-30 14:52:00,1.53372,1.53404,1.53372,1.53389,28000000.0
2007-01-30 14:53:00,1.53372,1.53392,1.53354,1.53364,33000000.0
2007-01-30 14:54:00,1.53417,1.53418,1.53392,1.53392,50600000.0
2007-01-30 14:55:00,1.53427,1.53433,1.53389,1.53392,37800000.0
2007-01-30 14:56:00,1.53404,1.53404,1.5337,1.53392,41200000.0
2007-01-30 14:57:00,1.53395,1.53395,1.53372,1.53372,34600000.0
2007-01-30 14:58:00,1.53357,1.5339,1.53357,1.53369,47700000.0
2007-01-30 14:59:00,1.53376,1.53401,1.53376,1.53394,43500000.0
2007-01-30 15:00:00,1.53411,1.53431,1.53358,1.53358,50400000.0
2007-01-30 15:01:00,1.53403,1.53403,1.53363,1.5337,34600000.0
2007-01-30 15:02:00,1.53379,1.53379,1.53361,1.53377,47800001.0
2007-01-30 15:03:00,1.53379,1.53407,1.53361,1.53382,43800000.0
2007-01-30 15:04:00,1.53375,1.53404,1.53368,1.53379,56900000.0
2007-01-30 15:05:00,1.53385,1.53385,1.53358,1.53371,27000000.0
2007-01-30 15:06:00,1.53362,1.5337,1.53326,1.53361,61400000.0
2007-01-30 15:07:00,1.53389,1.53397,1.53366,1.53369,49700001.0
2007-01-30 15:08:00,1.53349,1.53366,1.53333,1.53366,40800000.0
2007-01-30 15:09:00,1.53366,1.53396,1.53366,1.53387,37600000.0
2007-01-30 15:10:00,1.53375,1.53396,1.53374,1.53375,43800000.0
2007-01-30 15:11:00,1.53368,1.53391,1.53364,1.53391,45200000.0
2007-01-30 15:12:00,1.53385,1.53394,1.53365,1.53387,43300000.0
2007-01-30 15:13:00,1.53398,1.53398,1.53389,1.53395,28200000.0
2007-01-30 15:14:00,1.53373,1.53389,1.53357,1.53359,32800000.0
2007-01-30 15:15:00,1.53369,1.5338,1.5333,1.5338,57800000.0
2007-01-30 15:16:00,1.53381,1.53394,1.53374,1.53394,24200000.0
2007-01-30 15:17:00,1.53439,1.5345,1.53432,1.53448,60100000.0
2007-01-30 15:18:00,1.5345,1.53485,1.53438,1.53485,26200000.0
2007-01-30 15:19:00,1.53492,1.53492,1.53465,1.53465,33900000.0
2007-01-30 15:20:00,1.53461,1.53464,1.5345,1.53454,43400001.0
2007-01-30 15:21:00,1.53447,1.53457,1.53442,1.53457,27000000.0
2007-01-30 15:22:00,1.53437,1.53455,1.53428,1.53444,42800000.0
2007-01-30 15:23:00,1.5346,1.5346,1.53437,1.53447,26000000.0
2007-01-30 15:24:00,1.53448,1.53448,1.53421,1.53428,28100000.0
2007-01-30 15:25:00,1.53429,1.53444,1.53401,1.53401,23200000.0
2007-01-30 15:26:00,1.53406,1.53406,1.53371,1.53381,31400000.0
2007-01-30 15:27:00,1.53369,1.53394,1.53369,1.53386,50700000.0
2007-01-30 15:28:00,1.5337,1.53397,1.53363,1.53397,39600000.0
2007-01-30 15:29:00,1.53413,1.53413,1.53386,1.53396,35400000.0
2007-01-30 15:30:00,1.53414,1.53414,1.53332,1.53354,25400000.0
2007-01-30 15:31:00,1.5334,1.5334,1.53215,1.53215,33000000.0
2007-01-30 15:32:00,1.53178,1.53181,1.53146,1.53172,36600000.0
2007-01-30 15:33:00,1.53186,1.53196,1.53141,1.53187,90200000.0
2007-01-30 15:34:00,1.5319,1.53234,1.5319,1.53213,26800000.0
2007-01-30 15:35:00,1.53229,1.53265,1.53228,1.53228,33000000.0
2007-01-30 15:36:00,1.53238,1.53239,1.53169,1.53172,58000000.0
2007-01-30 15:37:00,1.53191,1.53215,1.53183,1.53215,50100000.0
2007-01-30 15:38:00,1.53208,1.53208,1.53176,1.53185,98600002.0
2007-01-30 15:39:00,1.5319,1.5319,1.5315,1.53156,40500000.0
2007-01-30 15:40:00,1.53164,1.53181,1.53156,1.53165,27200000.0
2007-01-30 15:41:00,1.53205,1.53214,1.5314,1.53175,49400001.0
2007-01-30 15:42:00,1.5316,1.5316,1.53135,1.53157,43300000.0
2007-01-30 15:43:00,1.53175,1.53195,1.53157,1.53174,74700001.0
2007-01-30 15:44:00,1.53198,1.53198,1.5314,1.53179,32300000.0
2007-01-30 15:45:00,1.53166,1.53167,1.53122,1.5316,51000000.0
2007-01-30 15:46:00,1.53166,1.53187,1.53164,1.53187,34200001.0
2007-01-30 15:47:00,1.53175,1.53195,1.53161,1.53193,39400000.0
2007-01-30 15:48:00,1.53201,1.53246,1.53201,1.53228,30200000.0
2007-01-30 15:49:00,1.53208,1.53237,1.53208,1.53227,46800000.0
2007-01-30 15:50:00,1.53205,1.53227,1.53205,1.53227,23600000.0
2007-01-30 15:51:00,1.53215,1.53236,1.53206,1.53227,40000000.0
2007-01-30 15:52:00,1.53229,1.53231,1.53205,1.53228,62200001.0
2007-01-30 15:53:00,1.53222,1.53238,1.53213,1.53225,46800000.0
2007-01-30 15:54:00,1.53245,1.53264,1.53245,1.53251,33200000.0
2007-01-30 15:55:00,1.53271,1.53272,1.5323,1.53246,52900001.0
2007-01-30 15:56:00,1.53252,1.53258,1.53207,1.5324,38200000.0
2007-01-30 15:57:00,1.53225,1.53243,1.53219,1.53219,18400000.0
2007-01-30 15:58:00,1.53232,1.53242,1.53217,1.53242,20400000.0
2007-01-30 15:59:00,1.5322,1.5322,1.53187,1.53187,39400000.0
2007-01-30 16:00:00,1.53163,1.53194,1.53163,1.53185,26800000.0
2007-01-30 16:01:00,1.53196,1.53205,1.53184,1.53187,35100000.0
2007-01-30 16:02:00,1.53155,1.53171,1.53141,1.53162,30200000.0
2007-01-30 16:03:00,1.53153,1.53174,1.53147,1.53174,47000000.0
2007-01-30 16:04:00,1.53154,1.53176,1.5314,1.5314,42400000.0
2007-01-30 16:05:00,1.5314,1.53156,1.53133,1.5315,19600000.0
2007-01-30 16:06:00,1.53132,1.5315,1.53114,1.53127,44000000.0
2007-01-30 16:07:00,1.53135,1.53163,1.53133,1.53152,39600000.0
2007-01-30 16:08:00,1.53181,1.53199,1.53178,1.53197,44200001.0
2007-01-30 16:09:00,1.53188,1.53198,1.5317,1.53183,47900000.0
2007-01-30 16:10:00,1.53186,1.53198,1.53168,1.53198,34400000.0
2007-01-30 16:11:00,1.53151,1.53157,1.53126,1.53146,39100000.0
2007-01-30 16:12:00,1.53138,1.5316,1.53135,1.53147,39900000.0
2007-01-30 16:13:00,1.53128,1.53151,1.53113,1.53151,27600000.0
2007-01-30 16:14:00,1.53114,1.5314,1.53108,1.5314,43000000.0
2007-01-30 16:15:00,1.53128,1.53149,1.53128,1.53149,26000000.0
2007-01-30 16:16:00,1.5314,1.53143,1.53114,1.53114,38500000.0
2007-01-30 16:17:00,1.53089,1.53108,1.5308,1.53101,20400000.0
2007-01-30 16:18:00,1.53094,1.53108,1.53089,1.53108,33400000.0
2007-01-30 16:19:00,1.53142,1.53165,1.53133,1.53152,31400000.0
2007-01-30 16:20:00,1.53124,1.53139,1.53111,1.53136,68200000.0
2007-01-30 16:21:00,1.53144,1.5316,1.53129,1.53147,35200000.0
2007-01-30 16:22:00,1.53138,1.53142,1.53108,1.53139,57400001.0
2007-01-30 16:23:00,1.53153,1.53153,1.53139,1.53152,28400000.0
2007-01-30 16:24:00,1.5317,1.5317,1.53142,1.53148,50900000.0
2007-01-30 16:25:00,1.53163,1.53163,1.53096,1.53129,53300000.0
2007-01-30 16:26:00,1.53146,1.53168,1.53137,1.53137,34400000.0
2007-01-30 16:27:00,1.53136,1.53148,1.53093,1.53093,42300000.0
2007-01-30 16:28:00,1.53097,1.53097,1.5306,1.5307,40800000.0
2007-01-30 16:29:00,1.53077,1.53077,1.53013,1.53013,35200000.0
2007-01-30 16:30:00,1.52982,1.52987,1.52963,1.52985,67600000.0
2007-01-30 16:31:00,1.52989,1.52999,1.52962,1.52962,52800000.0
2007-01-30 16:32:00,1.52976,1.5298,1.52934,1.52963,34200000.0
2007-01-30 16:33:00,1.52947,1.5297,1.52934,1.52965,51200001.0
2007-01-30 16:34:00,1.52971,1.52975,1.52943,1.52962,49900000.0
2007-01-30 16:35:00,1.52959,1.52974,1.52949,1.52974,36400000.0
2007-01-30 16:36:00,1.52943,1.52981,1.52943,1.52971,36800000.0
2007-01-30 16:37:00,1.52966,1.5299,1.52953,1.52967,37200000.0
2007-01-30 16:38:00,1.5296,1.52986,1.52956,1.52958,60900000.0
2007-01-30 16:39:00,1.5295,1.5295,1.52903,1.52914,33000000.0
2007-01-30 16:40:00,1.5288,1.52904,1.52874,1.52892,30200000.0
2007-01-30 16:41:00,1.52834,1.52893,1.52834,1.52888,32800000.0
2007-01-30 16:42:00,1.52915,1.52927,1.52903,1.52907,40400000.0
2007-01-30 16:43:00,1.52909,1.52941,1.52909,1.52933,50400001.0
2007-01-30 16:44:00,1.52936,1.52949,1.52912,1.52949,37300000.0
2007-01-30 16:45:00,1.52967,1.52976,1.52957,1.52962,52100001.0
2007-01-30 16:46:00,1.52991,1.52991,1.52945,1.52955,44800000.0
2007-01-30 16:47:00,1.52963,1.5297,1.52917,1.52938,37400000.0
2007-01-30 16:48:00,1.52985,1.52993,1.52935,1.52993,47100000.0
2007-01-30 16:49:00,1.53004,1.53029,1.52982,1.53015,27000000.0
2007-01-30 16:50:00,1.53017,1.53029,1.53008,1.53008,35400000.0
2007-01-30 16:51:00,1.53005,1.53027,1.52995,1.53027,43500000.0
2007-01-30 16:52:00,1.53016,1.53016,1.52995,1.53011,42400000.0
2007-01-30 16:53:00,1.5302,1.53031,1.53,1.53031,43200000.0
2007-01-30 16:54:00,1.53027,1.53037,1.53009,1.53033,35200000.0
2007-01-30 16:55:00,1.53028,1.53028,1.52964,1.52982,34400000.0
2007-01-30 16:56:00,1.52957,1.52995,1.5295,1.52994,40000000.0
2007-01-30 16:57:00,1.52989,1.53072,1.52989,1.53069,37300000.0
2007-01-30 16:58:00,1.53057,1.53057,1.53012,1.53015,53800000.0
2007-01-30 16:59:00,1.53046,1.53047,1.53007,1.53041,22400000.0
2007-01-30 17:00:00,1.53007,1.53074,1.53007,1.53074,50800000.0
2007-01-30 17:01:00,1.53081,1.53118,1.53081,1.53111,40000000.0
2007-01-30 17:02:00,1.53129,1.53139,1.53095,1.53095,54200000.0
2007-01-30 17:03:00,1.53085,1.53116,1.53085,1.53094,39600000.0
2007-01-30 17:04:00,1.53099,1.53099,1.53055,1.53082,44800000.0
2007-01-30 17:05:00,1.5307,1.53095,1.53048,1.53082,33000000.0
2007-01-30 17:06:00,1.5306,1.53068,1.53036,1.53058,49600000.0
2007-01-30 17:07:00,1.53055,1.53078,1.53053,1.53065,33400000.0
2007-01-30 17:08:00,1.53057,1.53088,1.5305,1.53075,40200000.0
2007-01-30 17:09:00,1.53081,1.53091,1.53065,1.53076,46600000.0
2007-01-30 17:10:00,1.53065,1.53099,1.53065,1.53089,39200000.0
2007-01-30 17:11:00,1.53089,1.53114,1.53083,1.53114,51300000.0
2007-01-30 17:12:00,1.53115,1.53134,1.53103,1.53109,35400000.0
2007-01-30 17:13:00,1.53096,1.53191,1.53096,1.53191,25600000.0
2007-01-30 17:14:00,1.53154,1.53215,1.53154,1.5317,31800000.0
2007-01-30 17:15:00,1.53208,1.53213,1.53188,1.53205,46700000.0
2007-01-30 17:16:00,1.532,1.53201,1.5317,1.5317,28200000.0
2007-01-30 17:17:00,1.53176,1.53187,1.53119,1.53152,42200000.0
2007-01-30 17:18:00,1.53169,1.5318,1.53153,1.5318,35200000.0
2007-01-30 17:19:00,1.53168,1.53187,1.53157,1.53182,20600000.0
2007-01-30 17:20:00,1.532,1.53207,1.53161,1.5318,37400000.0
2007-01-30 17:21:00,1.53209,1.53209,1.53154,1.53189,55600000.0
2007-01-30 17:22:00,1.53147,1.53174,1.53147,1.53156,38300000.0
2007-01-30 17:23:00,1.5312,1.53176,1.5312,1.53176,31300000.0
2007-01-30 17:24:00,1.53194,1.53194,1.53158,1.5318,35200000.0
2007-01-30 17:25:00,1.5318,1.53213,1.5317,1.5317,50000001.0
2007-01-30 17:26:00,1.53151,1.53174,1.53142,1.53151,39800000.0
2007-01-30 17:27:00,1.53133,1.53133,1.5309,1.5309,31600000.0
2007-01-30 17:28:00,1.53106,1.53131,1.53093,1.53124,26400000.0
2007-01-30 17:29:00,1.53119,1.5313,1.53085,1.53121,61400000.0
2007-01-30 17:30:00,1.53119,1.53119,1.53058,1.53093,45500000.0
2007-01-30 17:31:00,1.53093,1.53127,1.53087,1.53094,30200000.0
2007-01-30 17:32:00,1.53076,1.53114,1.53076,1.531,29000000.0
2007-01-30 17:33:00,1.53088,1.53098,1.53088,1.53095,33300000.0
2007-01-30 17:34:00,1.53082,1.53092,1.53066,1.53087,47200000.0
2007-01-30 17:35:00,1.53102,1.53103,1.53087,1.53103,37600000.0
2007-01-30 17:36:00,1.53097,1.53122,1.53089,1.53092,42600000.0
2007-01-30 17:37:00,1.5308,1.53089,1.53023,1.53088,34900000.0
2007-01-30 17:38:00,1.53065,1.53093,1.53035,1.53046,53700000.0
2007-01-30 17:39:00,1.53089,1.53115,1.53089,1.53112,23800000.0
2007-01-30 17:40:00,1.53093,1.53122,1.53093,1.53119,29700000.0
2007-01-30 17:41:00,1.53136,1.53136,1.53106,1.53106,69800000.0
2007-01-30 17:42:00,1.53115,1.53157,1.53102,1.53142,34000000.0
2007-01-30 17:43:00,1.53146,1.53154,1.53108,1.53141,32600000.0
2007-01-30 17:44:00,1.5315,1.53151,1.5313,1.5313,49800000.0
2007-01-30 17:45:00,1.53138,1.53141,1.53115,1.53132,27600000.0
2007-01-30 17:46:00,1.53134,1.53134,1.53095,1.53106,56800000.0
2007-01-30 17:47:00,1.53086,1.53108,1.53077,1.53077,35400000.0
2007-01-30 17:48:00,1.53092,1.53095,1.5305,1.5309,63700000.0
2007-01-30 17:49:00,1.53104,1.53104,1.53041,1.53083,41300000.0
2007-01-30 17:50:00,1.53094,1.53094,1.53067,1.53088,29000000.0
2007-01-30 17:51:00,1.53097,1.53118,1.53092,1.53105,21200000.0
2007-01-30 17:52:00,1.53125,1.53135,1.53107,1.53118,46300000.0
2007-01-30 17:53:00,1.53114,1.5313,1.53097,1.53122,17200000.0
2007-01-30 17:54:00,1.53111,1.53129,1.53062,1.531,45900000.0
2007-01-30 17:55:00,1.53082,1.53103,1.53032,1.531,42000000.0
2007-01-30 17:56:00,1.53068,1.53089,1.53057,1.53067,25800000.0
2007-01-30 17:57:00,1.53052,1.53067,1.53041,1.53067,53000000.0
2007-01-30 17:58:00,1.53075,1.53094,1.53066,1.53094,50200000.0
2007-01-30 17:59:00,1.53082,1.53105,1.53035,1.53078,57000001.0
2007-01-30 18:00:00,1.53097,1.53097,1.53062,1.53079,28200000.0
2007-01-30 18:01:00,1.53083,1.53083,1.53035,1.53065,29600000.0
2007-01-30 18:02:00,1.53092,1.53114,1.53086,1.53096,42400000.0
2007-01-30 18:03:00,1.53079,1.53139,1.53079,1.53103,47300000.0
2007-01-30 18:04:00,1.53168,1.53178,1.53144,1.53144,46800000.0
2007-01-30 18:05:00,1.53163,1.53177,1.53154,1.53172,20800000.0
2007-01-30 18:06:00,1.53165,1.53198,1.53164,1.53164,43600000.0
2007-01-30 18:07:00,1.5317,1.5317,1.53143,1.53144,40400000.0
2007-01-30 18:08:00,1.53125,1.53156,1.53125,1.53144,52000000.0
2007-01-30 18:09:00,1.53159,1.5319,1.53158,1.53174,59100001.0
2007-01-30 18:10:00,1.53173,1.53193,1.5316,1.53169,28000000.0
2007-01-30 18:11:00,1.53177,1.53187,1.53165,1.53175,42200000.0
2007-01-30 18:12:00,1.5317,1.53174,1.53159,1.53168,37400000.0
2007-01-30 18:13:00,1.53172,1.53181,1.53143,1.53164,56000001.0
2007-01-30 18:14:00,1.53114,1.53174,1.53114,1.5314,45000000.0
2007-01-30 18:15:00,1.53126,1.53144,1.53117,1.53132,41100000.0
2007-01-30 18:16:00,1.53118,1.53118,1.5309,1.5309,33200000.0
2007-01-30 18:17:00,1.53088,1.53091,1.53067,1.53078,48800000.0
2007-01-30 18:18:00,1.53096,1.53114,1.53055,1.53073,37200000.0
2007-01-30 18:19:00,1.5308,1.53096,1.53051,1.53086,34800000.0
2007-01-30 18:20:00,1.53095,1.53112,1.53065,1.53091,28800000.0
2007-01-30 18:21:00,1.53109,1.53116,1.53086,1.53086,43900000.0
2007-01-30 18:22:00,1.5309,1.53092,1.53067,1.53076,30200000.0
2007-01-30 18:23:00,1.53072,1.53101,1.53072,1.53086,22200000.0
2007-01-30 18:24:00,1.53075,1.53084,1.53056,1.53059,37000000.0
2007-01-30 18:25:00,1.53082,1.53099,1.53058,1.53073,44900000.0
2007-01-30 18:26:00,1.53075,1.53079,1.5306,1.5306,24000000.0
2007-01-30 18:27:00,1.5305,1.53092,1.53043,1.53092,56400000.0
2007-01-30 18:28:00,1.53078,1.5309,1.53061,1.53062,20400000.0
2007-01-30 18:29:00,1.53062,1.5308,1.53052,1.53072,32600000.0
2007-01-30 18:30:00,1.53077,1.53082,1.53063,1.53073,30400000.0
2007-01-30 18:31:00,1.53073,1.53082,1.53063,1.53081,37800000.0
2007-01-30 18:32:00,1.53084,1.53094,1.53068,1.53094,32200001.0
2007-01-30 18:33:00,1.53102,1.53102,1.53065,1.53065,32200000.0
2007-01-30 18:34:00,1.53085,1.5311,1.53085,1.53099,22000000.0
2007-01-30 18:35:00,1.53107,1.53114,1.53086,1.53108,40600000.0
2007-01-30 18:36:00,1.53068,1.53098,1.53064,1.53071,43400000.0
2007-01-30 18:37:00,1.53091,1.53101,1.53085,1.53099,19600000.0
2007-01-30 18:38:00,1.53101,1.5313,1.53089,1.53111,26400000.0
2007-01-30 18:39:00,1.53063,1.53082,1.53063,1.53079,31800000.0
2007-01-30 18:40:00,1.53075,1.53096,1.53062,1.53071,33200000.0
2007-01-30 18:41:00,1.53078,1.53098,1.53078,1.53088,31400000.0
2007-01-30 18:42:00,1.53084,1.53094,1.53066,1.53091,35200000.0
2007-01-30 18:43:00,1.53092,1.53107,1.53065,1.53081,32100000.0
2007-01-30 18:44:00,1.53079,1.53079,1.53042,1.53048,25400000.0
2007-01-30 18:45:00,1.53056,1.53067,1.53042,1.53042,34600000.0
2007-01-30 18:46:00,1.53053,1.53053,1.53039,1.53039,42100001.0
2007-01-30 18:47:00,1.53056,1.5306,1.53049,1.53051,23200000.0
2007-01-30 18:48:00,1.53042,1.53062,1.53015,1.53043,27800000.0
2007-01-30 18:49:00,1.53037,1.53037,1.5301,1.5301,53700000.0
2007-01-30 18:50:00,1.53017,1.53039,1.53003,1.53028,41200000.0
2007-01-30 18:51:00,1.53024,1.53033,1.53001,1.53001,44300000.0
2007-01-30 18:52:00,1.52982,1.53024,1.52982,1.53008,41500000.0
2007-01-30 18:53:00,1.53025,1.53047,1.53023,1.53041,46700000.0
2007-01-30 18:54:00,1.53052,1.53052,1.5301,1.53019,41200000.0
2007-01-30 18:55:00,1.52991,1.53012,1.52955,1.52966,56900002.0
2007-01-30 18:56:00,1.52934,1.52966,1.5291,1.5291,47000000.0
2007-01-30 18:57:00,1.5295,1.52966,1.52946,1.52959,33900000.0
2007-01-30 18:58:00,1.52961,1.52988,1.52953,1.52988,29600000.0
2007-01-30 18:59:00,1.52991,1.52993,1.52948,1.52993,32700000.0
2007-01-30 19:00:00,1.52993,1.52996,1.52955,1.5298,32800000.0
2007-01-30 19:01:00,1.53008,1.53011,1.52975,1.52985,46500000.0
2007-01-30 19:02:00,1.5298,1.53001,1.52968,1.53001,30600000.0
2007-01-30 19:03:00,1.5298,1.53004,1.52971,1.52988,32200000.0
2007-01-30 19:04:00,1.52975,1.52988,1.52943,1.52963,35200000.0
2007-01-30 19:05:00,1.52967,1.52987,1.52962,1.5297,25400000.0
2007-01-30 19:06:00,1.5298,1.52996,1.5298,1.52993,51900000.0
2007-01-30 19:07:00,1.52976,1.52981,1.52934,1.52981,39800000.0
2007-01-30 19:08:00,1.52965,1.52994,1.52965,1.52981,43700000.0
2007-01-30 19:09:00,1.52987,1.52987,1.52948,1.52962,37300000.0
2007-01-30 19:10:00,1.52979,1.52992,1.52957,1.52957,56300000.0
2007-01-30 19:11:00,1.52971,1.52986,1.52956,1.52976,54300000.0
2007-01-30 19:12:00,1.52941,1.52976,1.52941,1.52976,41900000.0
2007-01-30 19:13:00,1.52982,1.52982,1.52942,1.52954,47600001.0
2007-01-30 19:14:00,1.52945,1.52955,1.52931,1.52945,52200000.0
2007-01-30 19:15:00,1.52913,1.52934,1.52886,1.52934,50900000.0
2007-01-30 19:16:00,1.52923,1.52933,1.52919,1.52922,46600000.0
2007-01-30 19:17:00,1.52913,1.52954,1.52912,1.52943,45400000.0
2007-01-30 19:18:00,1.52949,1.52953,1.52927,1.52953,40200000.0
2007-01-30 19:19:00,1.52947,1.52959,1.52913,1.52938,35000000.0
2007-01-30 19:20:00,1.52936,1.52955,1.52918,1.52937,47400000.0
2007-01-30 19:21:00,1.52928,1.5296,1.52928,1.52932,25400000.0
2007-01-30 19:22:00,1.52946,1.52949,1.52924,1.52939,41100000.0
2007-01-30 19:23:00,1.52918,1.52951,1.52896,1.52941,40000000.0
2007-01-30 19:24:00,1.52941,1.52971,1.52924,1.52953,52600000.0
2007-01-30 19:25:00,1.5295,1.52951,1.52916,1.52928,45800000.0
2007-01-30 19:26:00,1.52898,1.52916,1.52876,1.52912,39600000.0
2007-01-30 19:27:00,1.529,1.52923,1.52868,1.52923,30400000.0
2007-01-30 19:28:00,1.52933,1.5296,1.52931,1.52951,28800000.0
2007-01-30 19:29:00,1.52937,1.52937,1.52887,1.52937,42100001.0
2007-01-30 19:30:00,1.52952,1.52962,1.52941,1.52941,46500000.0
2007-01-30 19:31:00,1.52947,1.52947,1.52931,1.52947,54400001.0
2007-01-30 19:32:00,1.52936,1.52944,1.52926,1.52938,43100000.0
2007-01-30 19:33:00,1.52948,1.52952,1.52928,1.52943,41600001.0
2007-01-30 19:34:00,1.52943,1.52952,1.52929,1.52943,18400000.0
2007-01-30 19:35:00,1.52952,1.52968,1.52924,1.52959,40100000.0
2007-01-30 19:36:00,1.52926,1.52946,1.5292,1.52927,31700000.0
2007-01-30 19:37:00,1.52932,1.52939,1.52899,1.52899,40300000.0
2007-01-30 19:38:00,1.52905,1.52948,1.52905,1.52932,24000000.0
2007-01-30 19:39:00,1.52943,1.52952,1.52929,1.52952,32800000.0
2007-01-30 19:40:00,1.52948,1.52955,1.52934,1.52944,45200000.0
2007-01-30 19:41:00,1.52924,1.52926,1.52878,1.529,49800000.0
2007-01-30 19:42:00,1.52893,1.5292,1.52872,1.5292,38400000.0
2007-01-30 19:43:00,1.5292,1.52924,1.52881,1.52921,28200000.0
2007-01-30 19:44:00,1.52945,1.52962,1.52923,1.52962,53600001.0
2007-01-30 19:45:00,1.52975,1.52984,1.52968,1.52972,30200000.0
2007-01-30 19:46:00,1.52965,1.52978,1.52927,1.52927,35400000.0
2007-01-30 19:47:00,1.52958,1.52981,1.52954,1.52965,38500000.0
2007-01-30 19:48:00,1.52968,1.52968,1.52956,1.5296,45500000.0
2007-01-30 19:49:00,1.52966,1.5299,1.52966,1.52974,30500000.0
2007-01-30 19:50:00,1.53005,1.53009,1.52979,1.53009,63600001.0
2007-01-30 19:51:00,1.5299,1.53002,1.5298,1.52986,37200000.0
2007-01-30 19:52:00,1.52983,1.53011,1.52982,1.53002,23200000.0
2007-01-30 19:53:00,1.53001,1.53016,1.52984,1.53001,46200000.0
2007-01-30 19:54:00,1.52999,1.53006,1.52995,1.52997,31600000.0
2007-01-30 19:55:00,1.52996,1.53012,1.52996,1.53,46400000.0
2007-01-30 19:56:00,1.53003,1.53028,1.52995,1.53011,48100000.0
2007-01-30 19:57:00,1.53008,1.53035,1.53008,1.53035,32800000.0
2007-01-30 19:58:00,1.53035,1.53064,1.53031,1.5306,40000000.0
2007-01-30 19:59:00,1.53091,1.53091,1.53053,1.53053,35800000.0
2007-01-30 20:00:00,1.53057,1.53094,1.53057,1.5306,46800000.0
2007-01-30 20:01:00,1.53106,1.53106,1.53079,1.53079,35600000.0
2007-01-30 20:02:00,1.53082,1.53082,1.53058,1.53059,39000000.0
2007-01-30 20:03:00,1.53066,1.5307,1.53041,1.5307,26000000.0
2007-01-30 20:04:00,1.53076,1.53082,1.53037,1.53063,43200000.0
2007-01-30 20:05:00,1.53067,1.53075,1.53028,1.53028,36200000.0
2007-01-30 20:06:00,1.53037,1.53044,1.53027,1.53039,42600000.0
2007-01-30 20:07:00,1.5304,1.53054,1.53028,1.5305,25600000.0
2007-01-30 20:08:00,1.53056,1.53056,1.5302,1.53034,29300000.0
2007-01-30 20:09:00,1.53035,1.5304,1.53029,1.53035,31400000.0
2007-01-30 20:10:00,1.53015,1.53059,1.53015,1.53032,53700000.0
2007-01-30 20:11:00,1.53036,1.53036,1.53016,1.53027,39000000.0
2007-01-30 20:12:00,1.53037,1.53037,1.52988,1.53033,37800000.0
2007-01-30 20:13:00,1.53043,1.53043,1.53015,1.53024,40700000.0
2007-01-30 20:14:00,1.53017,1.53031,1.52967,1.5302,49000000.0
2007-01-30 20:15:00,1.5302,1.53034,1.53005,1.53034,27200000.0
2007-01-30 20:16:00,1.53023,1.53049,1.53021,1.53034,42000000.0
2007-01-30 20:17:00,1.53043,1.53064,1.53025,1.53057,41400000.0
2007-01-30 20:18:00,1.53065,1.53078,1.53038,1.5304,33900000.0
2007-01-30 20:19:00,1.53057,1.53067,1.53035,1.53067,37800000.0
2007-01-30 20:20:00,1.5307,1.5307,1.53037,1.53069,26700000.0
2007-01-30 20:21:00,1.53059,1.53074,1.53058,1.53071,48400000.0
2007-01-30 20:22:00,1.53066,1.53066,1.53034,1.53045,28200000.0
2007-01-30 20:23:00,1.53046,1.53052,1.53017,1.5304,55800000.0
2007-01-30 20:24:00,1.53052,1.53052,1.52995,1.52995,32400000.0
2007-01-30 20:25:00,1.53016,1.53016,1.5297,1.5297,35000000.0
2007-01-30 20:26:00,1.53011,1.53011,1.52951,1.52973,44000000.0
2007-01-30 20:27:00,1.52988,1.53001,1.52951,1.52976,51600000.0
2007-01-30 20:28:00,1.52982,1.53004,1.52982,1.53001,41100000.0
2007-01-30 20:29:00,1.52973,1.52973,1.52919,1.52962,34600000.0
2007-01-30 20:30:00,1.52973,1.52982,1.52962,1.52982,31400000.0
2007-01-30 20:31:00,1.52963,1.53015,1.52951,1.53015,49800000.0
2007-01-30 20:32:00,1.5298,1.52998,1.52946,1.52998,25600000.0
2007-01-30 20:33:00,1.52999,1.52999,1.52966,1.52989,50700000.0
2007-01-30 20:34:00,1.52991,1.53011,1.52984,1.53011,42600000.0
2007-01-30 20:35:00,1.53003,1.53003,1.52985,1.52991,38900000.0
2007-01-30 20:36:00,1.52999,1.53019,1.52991,1.52999,37800000.0
2007-01-30 20:37:00,1.52999,1.52999,1.52972,1.52999,44800000.0
2007-01-30 20:38:00,1.5301,1.53013,1.5299,1.53,35600000.0
2007-01-30 20:39:00,1.52982,1.5299,1.52958,1.52975,53800000.0
2007-01-30 20:40:00,1.52985,1.53007,1.52985,1.52994,31600000.0
2007-01-30 20:41:00,1.53,1.5301,1.52976,1.52998,35000000.0
2007-01-30 20:42:00,1.52995,1.53003,1.52963,1.53,42200000.0
2007-01-30 20:43:00,1.53,1.53004,1.52969,1.52969,29200000.0
2007-01-30 20:44:00,1.53003,1.53022,1.52984,1.53005,25200000.0
2007-01-30 20:45:00,1.52978,1.5299,1.52952,1.52952,32400000.0
2007-01-30 20:46:00,1.52968,1.52986,1.52955,1.52986,68600000.0
2007-01-30 20:47:00,1.52993,1.53,1.52961,1.52984,41900000.0
2007-01-30 20:48:00,1.52979,1.53008,1.52979,1.52997,43400000.0
2007-01-30 20:49:00,1.52983,1.52997,1.52978,1.52997,35600000.0
2007-01-30 20:50:00,1.52994,1.52999,1.52989,1.52996,30800000.0
2007-01-30 20:51:00,1.52988,1.53016,1.52988,1.5299,26400000.0
2007-01-30 20:52:00,1.52981,1.52996,1.52974,1.52979,23000000.0
2007-01-30 20:53:00,1.52967,1.52984,1.52967,1.52983,35000000.0
2007-01-30 20:54:00,1.52948,1.52992,1.52948,1.52992,66700000.0
2007-01-30 20:55:00,1.52975,1.52986,1.52954,1.52983,35100000.0
2007-01-30 20:56:00,1.52964,1.52975,1.52953,1.52975,42600000.0
2007-01-30 20:57:00,1.52963,1.5297,1.52956,1.52957,33200000.0
2007-01-30 20:58:00,1.52966,1.52966,1.52944,1.52952,43300000.0
2007-01-30 20:59:00,1.52955,1.52956,1.52933,1.52933,46200001.0
2007-01-30 21:00:00,1.52914,1.52955,1.52909,1.52948,36600000.0
2007-01-30 21:01:00,1.52954,1.52981,1.52921,1.52921,30400000.0
2007-01-30 21:02:00,1.52956,1.52978,1.52933,1.52978,56800000.0
2007-01-30 21:03:00,1.52973,1.52973,1.52932,1.52932,23400000.0
2007-01-30 21:04:00,1.52939,1.52939,1.52895,1.52907,35300000.0
2007-01-30 21:05:00,1.52896,1.5293,1.52882,1.52895,38600000.0
2007-01-30 21:06:00,1.52885,1.52885,1.52849,1.52872,42600000.0
2007-01-30 21:07:00,1.5286,1.5286,1.52836,1.52852,47500001.0
2007-01-30 21:08:00,1.52844,1.52853,1.52829,1.52853,38800000.0
2007-01-30 21:09:00,1.52845,1.52845,1.52825,1.5284,34700000.0
2007-01-30 21:10:00,1.52839,1.52839,1.5281,1.52818,33700000.0
2007-01-30 21:11:00,1.52808,1.52852,1.52802,1.52817,23000000.0
2007-01-30 21:12:00,1.52831,1.52843,1.52818,1.52824,27000000.0
2007-01-30 21:13:00,1.52814,1.52842,1.52814,1.5283,43200000.0
2007-01-30 21:14:00,1.52825,1.52842,1.52821,1.52821,28400000.0
2007-01-30 21:15:00,1.52819,1.52853,1.52819,1.52853,31200000.0
2007-01-30 21:16:00,1.52824,1.52868,1.52824,1.52868,40000000.0
2007-01-30 21:17:00,1.52859,1.52859,1.52823,1.52823,33400000.0
2007-01-30 21:18:00,1.52889,1.52889,1.52839,1.52871,33800000.0
2007-01-30 21:19:00,1.52876,1.52881,1.52859,1.52864,30300000.0
2007-01-30 21:20:00,1.5287,1.529,1.52869,1.52889,41000000.0
2007-01-30 21:21:00,1.5289,1.52919,1.52889,1.5291,41000000.0
2007-01-30 21:22:00,1.52874,1.52927,1.52874,1.5289,37600000.0
2007-01-30 21:23:00,1.52892,1.52906,1.52862,1.52862,46800000.0
2007-01-30 21:24:00,1.52895,1.52905,1.52877,1.52877,45400001.0
2007-01-30 21:25:00,1.52903,1.5295,1.52903,1.52918,44400000.0
2007-01-30 21:26:00,1.52946,1.52946,1.52924,1.52924,35900000.0
2007-01-30 21:27:00,1.52928,1.5294,1.52927,1.52927,31600000.0
2007-01-30 21:28:00,1.52915,1.5292,1.52909,1.52917,29400000.0
2007-01-30 21:29:00,1.52927,1.52927,1.52912,1.52921,25400000.0
2007-01-30 21:30:00,1.52924,1.52924,1.52909,1.52912,44800000.0
2007-01-30 21:31:00,1.52904,1.52904,1.52885,1.52887,21400000.0
2007-01-30 21:32:00,1.52892,1.52893,1.52865,1.52873,35000000.0
2007-01-30 21:33:00,1.52872,1.52905,1.52872,1.52887,31100000.0
2007-01-30 21:34:00,1.52879,1.52888,1.52864,1.52876,28800000.0
2007-01-30 21:35:00,1.52873,1.52887,1.5285,1.52887,21200000.0
2007-01-30 21:36:00,1.52897,1.52897,1.52861,1.52889,32800000.0
2007-01-30 21:37:00,1.52886,1.52886,1.52867,1.52876,28000000.0
2007-01-30 21:38:00,1.52886,1.52886,1.52858,1.52867,40900001.0
2007-01-30 21:39:00,1.52847,1.52882,1.52847,1.52882,30400000.0
2007-01-30 21:40:00,1.52866,1.52878,1.52862,1.52878,20800000.0
2007-01-30 21:41:00,1.52876,1.52884,1.52863,1.52871,39200000.0
2007-01-30 21:42:00,1.52859,1.52859,1.52825,1.52825,23600000.0
2007-01-30 21:43:00,1.52846,1.52846,1.52832,1.52837,29100000.0
2007-01-30 21:44:00,1.52849,1.52905,1.52849,1.52887,30600000.0
2007-01-30 21:45:00,1.52894,1.52912,1.52886,1.52912,14600000.0
2007-01-30 21:46:00,1.52923,1.52928,1.52891,1.52909,39800000.0
2007-01-30 21:47:00,1.5292,1.52945,1.5292,1.52927,35000000.0
2007-01-30 21:48:00,1.52936,1.52936,1.52888,1.52917,61400000.0
2007-01-30 21:49:00,1.52922,1.52939,1.52921,1.52935,33200000.0
2007-01-30 21:50:00,1.52952,1.52952,1.5292,1.52937,33000000.0
2007-01-30 21:51:00,1.52933,1.52961,1.52933,1.5294,35400000.0
2007-01-30 21:52:00,1.52932,1.52963,1.52932,1.52963,42400000.0
2007-01-30 21:53:00,1.52951,1.52967,1.52933,1.52933,32800000.0
2007-01-30 21:54:00,1.5293,1.52966,1.52929,1.52966,66600001.0
2007-01-30 21:55:00,1.52954,1.52954,1.52924,1.52954,54000001.0
2007-01-30 21:56:00,1.52951,1.52975,1.52951,1.52964,43400000.0
2007-01-30 21:57:00,1.52975,1.52975,1.52916,1.52973,44200000.0
2007-01-30 21:58:00,1.52973,1.5299,1.52972,1.52972,33000000.0
2007-01-30 21:59:00,1.52981,1.53012,1.52976,1.52991,36500000.0
2007-01-30 22:00:00,1.52997,1.52997,1.5295,1.52962,41900000.0
2007-01-30 22:01:00,1.52927,1.52959,1.52927,1.52941,28800000.0
2007-01-30 22:02:00,1.52944,1.52944,1.52922,1.52929,49500000.0
2007-01-30 22:03:00,1.52946,1.52948,1.5292,1.52948,28700000.0
2007-01-30 22:04:00,1.52946,1.52949,1.52919,1.52939,25200000.0
2007-01-30 22:05:00,1.52949,1.52949,1.52921,1.5294,47000000.0
2007-01-30 22:06:00,1.52948,1.52948,1.52898,1.52928,55300000.0
2007-01-30 22:07:00,1.52935,1.52946,1.52903,1.52925,37600000.0
2007-01-30 22:08:00,1.52908,1.52958,1.52908,1.52958,29500000.0
2007-01-30 22:09:00,1.52949,1.5295,1.52917,1.52932,37400000.0
2007-01-30 22:10:00,1.52953,1.52972,1.52947,1.52972,51000000.0
2007-01-30 22:11:00,1.52954,1.52971,1.52942,1.52942,34000000.0
2007-01-30 22:12:00,1.52944,1.52952,1.5293,1.5293,34700000.0
2007-01-30 22:13:00,1.52935,1.52944,1.52935,1.52937,41800001.0
2007-01-30 22:14:00,1.52928,1.52969,1.52928,1.52942,44300000.0
2007-01-30 22:15:00,1.52929,1.52948,1.52919,1.52921,55600000.0
2007-01-30 22:16:00,1.52933,1.52946,1.52921,1.52921,35400000.0
2007-01-30 22:17:00,1.52949,1.52949,1.52921,1.52927,34200000.0
2007-01-30 22:18:00,1.52953,1.52953,1.52929,1.52929,28200000.0
2007-01-30 22:19:00,1.52923,1.52954,1.52923,1.5294,21000000.0
2007-01-30 22:20:00,1.52944,1.52956,1.52927,1.52942,50600000.0
2007-01-30 22:21:00,1.52934,1.52954,1.52918,1.5294,31800000.0
2007-01-30 22:22:00,1.52949,1.52949,1.5292,1.52936,40700000.0
2007-01-30 22:23:00,1.52952,1.52954,1.52906,1.52906,20800000.0
2007-01-30 22:24:00,1.52935,1.52951,1.52922,1.52944,34200000.0
2007-01-30 22:25:00,1.52937,1.52948,1.5293,1.52939,42000000.0
2007-01-30 22:26:00,1.52912,1.52938,1.52912,1.52938,25200000.0
2007-01-30 22:27:00,1.52932,1.52961,1.52912,1.52961,33000000.0
2007-01-30 22:28:00,1.5296,1.52985,1.5296,1.5297,61800000.0
2007-01-30 22:29:00,1.52972,1.52981,1.52954,1.52963,26300000.0
2007-01-30 22:30:00,1.52972,1.52978,1.52956,1.52968,42400000.0
2007-01-30 22:31:00,1.52989,1.52991,1.5292,1.52974,30500000.0
2007-01-30 22:32:00,1.52964,1.52978,1.5295,1.52975,38600000.0
2007-01-30 22:33:00,1.52971,1.52987,1.52971,1.52982,32800000.0
2007-01-30 22:34:00,1.52976,1.52995,1.5296,1.52973,47200000.0
2007-01-30 22:35:00,1.52991,1.52991,1.52968,1.52968,32600000.0
2007-01-30 22:36:00,1.52984,1.53005,1.52937,1.52937,49000000.0
2007-01-30 22:37:00,1.52991,1.52993,1.52963,1.52973,67800001.0
2007-01-30 22:38:00,1.52957,1.52975,1.52954,1.52969,52700000.0
2007-01-30 22:39:00,1.52965,1.5297,1.52945,1.52958,42000001.0
2007-01-30 22:40:00,1.52942,1.52949,1.52907,1.52907,43300000.0
2007-01-30 22:41:00,1.52966,1.52966,1.52941,1.52957,26000000.0
2007-01-30 22:42:00,1.52961,1.52961,1.52938,1.52955,23600000.0
2007-01-30 22:43:00,1.52947,1.52966,1.52942,1.52953,35000000.0
2007-01-30 22:44:00,1.52926,1.52938,1.52923,1.52936,38200000.0
2007-01-30 22:45:00,1.52944,1.5297,1.52936,1.5297,19600000.0
2007-01-30 22:46:00,1.52968,1.52968,1.52946,1.52946,30600000.0
2007-01-30 22:47:00,1.52951,1.52958,1.52934,1.52934,41400000.0
2007-01-30 22:48:00,1.52916,1.52957,1.52916,1.52941,41800000.0
2007-01-30 22:49:00,1.52944,1.52974,1.52932,1.5296,32800000.0
2007-01-30 22:50:00,1.52958,1.52959,1.52905,1.52905,43400001.0
2007-01-30 22:51:00,1.52901,1.52914,1.52884,1.52914,31800000.0
2007-01-30 22:52:00,1.5291,1.5291,1.52877,1.52881,47400000.0
2007-01-30 22:53:00,1.52903,1.5293,1.52883,1.5293,32800000.0
2007-01-30 22:54:00,1.52933,1.52944,1.52926,1.52935,28200000.0
2007-01-30 22:55:00,1.52961,1.52961,1.52916,1.52916,24400000.0
2007-01-30 22:56:00,1.52951,1.52968,1.52951,1.52967,28200000.0
2007-01-30 22:57:00,1.52966,1.52966,1.52927,1.52927,40800000.0
2007-01-30 22:58:00,1.5296,1.52975,1.52959,1.52959,35900000.0
2007-01-30 22:59:00,1.52976,1.52979,1.52957,1.52978,31000000.0
2007-01-30 23:00:00,1.52976,1.52981,1.52959,1.52959,32400000.0
2007-01-30 23:01:00,1.52978,1.52998,1.52945,1.52993,33400000.0
2007-01-30 23:02:00,1.52979,1.52979,1.52965,1.52975,30800000.0
2007-01-30 23:03:00,1.52985,1.52985,1.52957,1.52957,74400000.0
2007-01-30 23:04:00,1.52956,1.53,1.52953,1.53,27400000.0
2007-01-30 23:05:00,1.53005,1.53012,1.52996,1.53011,43900000.0
2007-01-30 23:06:00,1.53,1.53,1.5294,1.52997,58200000.0
2007-01-30 23:07:00,1.52986,1.52997,1.52981,1.52981,33100000.0
2007-01-30 23:08:00,1.52976,1.52982,1.52947,1.52953,29000000.0
2007-01-30 23:09:00,1.52963,1.52995,1.52958,1.52973,51600000.0
2007-01-30 23:10:00,1.52965,1.52998,1.52952,1.52973,42000000.0
2007-01-30 23:11:00,1.52981,1.52991,1.52977,1.52987,50000000.0
2007-01-30 23:12:00,1.52996,1.52996,1.52978,1.52994,28000000.0
2007-01-30 23:13:00,1.52933,1.53007,1.52933,1.52989,28000000.0
2007-01-30 23:14:00,1.53005,1.5301,1.52994,1.53004,33000000.0
2007-01-30 23:15:00,1.53003,1.53007,1.52929,1.53007,36600000.0
2007-01-30 23:16:00,1.53015,1.53015,1.52994,1.53004,32000000.0
2007-01-30 23:17:00,1.53014,1.53014,1.52995,1.52998,64100000.0
2007-01-30 23:18:00,1.53004,1.53004,1.52963,1.52984,57000000.0
2007-01-30 23:19:00,1.52981,1.5301,1.52979,1.52996,35200000.0
2007-01-30 23:20:00,1.53009,1.53009,1.52964,1.52988,38100000.0
2007-01-30 23:21:00,1.52994,1.53,1.52972,1.52976,33000000.0
2007-01-30 23:22:00,1.52991,1.52994,1.52957,1.52992,42200000.0
2007-01-30 23:23:00,1.52977,1.52992,1.52976,1.52981,42200000.0
2007-01-30 23:24:00,1.52989,1.53009,1.52987,1.52987,34800000.0
2007-01-30 23:25:00,1.53013,1.53028,1.53005,1.53005,35600000.0
2007-01-30 23:26:00,1.53006,1.53018,1.52989,1.53018,28400000.0
2007-01-30 23:27:00,1.52999,1.53016,1.52998,1.53002,73600002.0
2007-01-30 23:28:00,1.53003,1.5301,1.52982,1.52982,37600000.0
2007-01-30 23:29:00,1.5291,1.5291,1.5287,1.5287,40400000.0
2007-01-30 23:30:00,1.53002,1.53023,1.52997,1.53007,40400000.0
2007-01-30 23:31:00,1.53,1.53013,1.52969,1.53013,38800001.0
2007-01-30 23:32:00,1.53004,1.53029,1.53004,1.53019,31200000.0
2007-01-30 23:33:00,1.53002,1.53015,1.53002,1.53004,53100001.0
2007-01-30 23:34:00,1.53001,1.53016,1.52984,1.52986,38200000.0
2007-01-30 23:35:00,1.53021,1.53024,1.53006,1.53012,28900000.0
2007-01-30 23:36:00,1.53024,1.5303,1.53017,1.53017,35200000.0
2007-01-30 23:37:00,1.53017,1.53035,1.53016,1.53035,25600000.0
2007-01-30 23:38:00,1.5303,1.53038,1.53022,1.53037,38600000.0
2007-01-30 23:39:00,1.53018,1.53024,1.5301,1.53012,28400000.0
2007-01-30 23:40:00,1.53037,1.53037,1.53005,1.53005,64600000.0
2007-01-30 23:41:00,1.53005,1.53017,1.52964,1.52964,40900000.0
2007-01-30 23:42:00,1.53024,1.53024,1.52998,1.53014,27800000.0
2007-01-30 23:43:00,1.53006,1.53006,1.52953,1.53006,34000000.0
2007-01-30 23:44:00,1.53017,1.53017,1.52982,1.52986,31400000.0
2007-01-30 23:45:00,1.52994,1.52994,1.52962,1.52982,26600000.0
2007-01-30 23:46:00,1.53003,1.53019,1.52986,1.53019,44200000.0
2007-01-30 23:47:00,1.53028,1.53028,1.52998,1.53015,52600000.0
2007-01-30 23:48:00,1.5289,1.5289,1.5287,1.5287,41700000.0
2007-01-30 23:49:00,1.53034,1.53055,1.53017,1.53034,41700000.0
2007-01-30 23:50:00,1.53016,1.53017,1.52974,1.52974,20600000.0
2007-01-30 23:51:00,1.5298,1.5298,1.52953,1.5297,54000000.0
2007-01-30 23:52:00,1.52969,1.52969,1.52913,1.52927,32800000.0
2007-01-30 23:53:00,1.5294,1.5294,1.52912,1.52931,23200000.0
2007-01-30 23:54:00,1.52941,1.52963,1.52887,1.52887,58200000.0
2007-01-30 23:55:00,1.52939,1.52959,1.52939,1.52954,38200000.0
2007-01-30 23:56:00,1.52944,1.52944,1.52907,1.52923,28000000.0
2007-01-30 23:57:00,1.52933,1.52968,1.52933,1.52957,29200000.0
2007-01-30 23:58:00,1.52944,1.52947,1.52908,1.52925,40100000.0
2007-01-30 23:59:00,1.52905,1.52905,1.52879,1.52882,51600000.0
2007-01-31 00:00:00,1.52896,1.52933,1.52876,1.52926,33400000.0
2007-01-31 00:01:00,1.52934,1.52934,1.52889,1.529,38800000.0
2007-01-31 00:02:00,1.52895,1.52908,1.52856,1.52905,50000000.0
2007-01-31 00:03:00,1.52907,1.52928,1.529,1.529,54300000.0
2007-01-31 00:04:00,1.52907,1.52915,1.52907,1.52909,25800000.0
2007-01-31 00:05:00,1.52909,1.52929,1.52904,1.52905,34200000.0
2007-01-31 00:06:00,1.5291,1.52941,1.5291,1.5294,18200000.0
2007-01-31 00:07:00,1.52933,1.52941,1.52916,1.52925,32000000.0
2007-01-31 00:08:00,1.52932,1.52947,1.52921,1.52931,40600000.0
2007-01-31 00:09:00,1.5291,1.52922,1.52888,1.52919,43100000.0
2007-01-31 00:10:00,1.52932,1.52932,1.52906,1.52908,49000001.0
2007-01-31 00:11:00,1.5291,1.52915,1.5289,1.52908,43600000.0
2007-01-31 00:12:00,1.52939,1.52953,1.52931,1.52931,35400000.0
2007-01-31 00:13:00,1.52978,1.52979,1.52942,1.52968,25200000.0
2007-01-31 00:14:00,1.52928,1.52938,1.52903,1.52931,26000000.0
2007-01-31 00:15:00,1.52908,1.52923,1.52908,1.52908,31500000.0
2007-01-31 00:16:00,1.52923,1.52933,1.52914,1.52914,39800001.0
2007-01-31 00:17:00,1.52918,1.52953,1.52918,1.52946,47700001.0
2007-01-31 00:18:00,1.52926,1.52945,1.52918,1.5293,33200000.0
2007-01-31 00:19:00,1.52945,1.52948,1.52937,1.52944,34200000.0
2007-01-31 00:20:00,1.52951,1.52953,1.52912,1.52912,36300000.0
2007-01-31 00:21:00,1.52939,1.52949,1.52923,1.52938,30600000.0
2007-01-31 00:22:00,1.52923,1.52948,1.52923,1.52948,30500000.0
2007-01-31 00:23:00,1.52926,1.52926,1.5287,1.52919,53800000.0
2007-01-31 00:24:00,1.52913,1.52923,1.52904,1.52909,48800000.0
2007-01-31 00:25:00,1.52898,1.52917,1.52885,1.52899,40900000.0
2007-01-31 00:26:00,1.52905,1.52921,1.52889,1.52921,37000000.0
2007-01-31 00:27:00,1.52928,1.52928,1.52915,1.5292,41200000.0
2007-01-31 00:28:00,1.52914,1.52923,1.52896,1.52906,52600000.0
2007-01-31 00:29:00,1.52906,1.52916,1.52894,1.52902,47200000.0
2007-01-31 00:30:00,1.52877,1.52906,1.52877,1.52879,65200000.0
2007-01-31 00:31:00,1.52883,1.52891,1.52882,1.52882,26800000.0
2007-01-31 00:32:00,1.52874,1.52908,1.52874,1.52884,30400000.0
2007-01-31 00:33:00,1.529,1.529,1.52869,1.52894,25000000.0
2007-01-31 00:34:00,1.52883,1.52905,1.52873,1.52877,47800002.0
2007-01-31 00:35:00,1.52916,1.5292,1.52903,1.5292,29700000.0
2007-01-31 00:36:00,1.52907,1.52907,1.52882,1.52884,38500000.0
2007-01-31 00:37:00,1.52897,1.52902,1.52887,1.52887,26800000.0
2007-01-31 00:38:00,1.52892,1.52896,1.52872,1.52877,22800000.0
2007-01-31 00:39:00,1.52893,1.52903,1.52862,1.52871,74800002.0
2007-01-31 00:40:00,1.5287,1.52895,1.52859,1.52895,42400000.0
2007-01-31 00:41:00,1.52905,1.52911,1.52882,1.52902,32600000.0
2007-01-31 00:42:00,1.52895,1.52903,1.5289,1.52891,27800000.0
2007-01-31 00:43:00,1.52877,1.52905,1.52853,1.52905,38600000.0
2007-01-31 00:44:00,1.52903,1.52903,1.52887,1.52897,44600000.0
2007-01-31 00:45:00,1.52898,1.52898,1.52875,1.52884,56700000.0
2007-01-31 00:46:00,1.52894,1.52897,1.52878,1.52885,33600000.0
2007-01-31 00:47:00,1.52873,1.5289,1.52871,1.5289,35000000.0
2007-01-31 00:48:00,1.52889,1.52927,1.52878,1.52878,28000000.0
2007-01-31 00:49:00,1.52881,1.52893,1.52858,1.52876,48300000.0
2007-01-31 00:50:00,1.52873,1.52891,1.52864,1.52881,36100000.0
2007-01-31 00:51:00,1.52879,1.529,1.52871,1.529,32400000.0
2007-01-31 00:52:00,1.52902,1.52921,1.52902,1.52921,27600000.0
2007-01-31 00:53:00,1.5291,1.52933,1.52909,1.52924,55100000.0
2007-01-31 00:54:00,1.52886,1.52926,1.52886,1.52912,31500000.0
2007-01-31 00:55:00,1.52915,1.52915,1.52873,1.52915,34800000.0
2007-01-31 00:56:00,1.52911,1.52911,1.52878,1.52881,47100000.0
2007-01-31 00:57:00,1.52891,1.52922,1.52879,1.52899,38000000.0
2007-01-31 00:58:00,1.52921,1.52921,1.52899,1.52899,30200000.0
2007-01-31 00:59:00,1.52906,1.52919,1.52895,1.52917,42600000.0
2007-01-31 01:00:00,1.52906,1.52906,1.5288,1.5288,30600000.0
2007-01-31 01:01:00,1.52879,1.52895,1.52873,1.52883,43500000.0
2007-01-31 01:02:00,1.52896,1.52896,1.5284,1.5284,51800000.0
2007-01-31 01:03:00,1.5288,1.5288,1.52844,1.52861,37800000.0
2007-01-31 01:04:00,1.5287,1.52901,1.5285,1.5285,35000000.0
2007-01-31 01:05:00,1.52853,1.5286,1.52846,1.52849,43800000.0
2007-01-31 01:06:00,1.52856,1.52856,1.52808,1.52824,78200002.0
2007-01-31 01:07:00,1.52823,1.52836,1.52813,1.52831,33700000.0
2007-01-31 01:08:00,1.52836,1.52836,1.52792,1.52792,31700000.0
2007-01-31 01:09:00,1.52829,1.52829,1.52808,1.52823,32600000.0
2007-01-31 01:10:00,1.52779,1.52793,1.52755,1.52782,43800000.0
2007-01-31 01:11:00,1.52782,1.52812,1.52782,1.52812,30400000.0
2007-01-31 01:12:00,1.52807,1.52841,1.52791,1.52828,26000000.0
2007-01-31 01:13:00,1.52845,1.52858,1.52823,1.52858,37900000.0
2007-01-31 01:14:00,1.52844,1.52866,1.52832,1.52853,25800000.0
2007-01-31 01:15:00,1.5286,1.5287,1.5283,1.52865,31500000.0
2007-01-31 01:16:00,1.52847,1.52857,1.52831,1.52847,41700000.0
2007-01-31 01:17:00,1.52856,1.52856,1.52835,1.52849,35000001.0
2007-01-31 01:18:00,1.5287,1.52878,1.52842,1.52878,32600000.0
2007-01-31 01:19:00,1.52863,1.52874,1.52854,1.52864,36900000.0
2007-01-31 01:20:00,1.5287,1.5287,1.52813,1.52863,49800000.0
2007-01-31 01:21:00,1.52839,1.52863,1.52839,1.52856,31200000.0
2007-01-31 01:22:00,1.52863,1.52872,1.52853,1.52854,50200001.0
2007-01-31 01:23:00,1.52835,1.52835,1.52808,1.52808,29600000.0
2007-01-31 01:24:00,1.52848,1.52863,1.52844,1.52863,35800000.0
2007-01-31 01:25:00,1.52865,1.5288,1.52841,1.52866,45800000.0
2007-01-31 01:26:00,1.5286,1.52887,1.5286,1.52872,27800000.0
2007-01-31 01:27:00,1.52875,1.52892,1.52865,1.52892,45000000.0
2007-01-31 01:28:00,1.52882,1.52897,1.52857,1.5289,33400000.0
2007-01-31 01:29:00,1.52888,1.52888,1.52866,1.52871,75900000.0
2007-01-31 01:30:00,1.52878,1.52878,1.52821,1.52866,67400001.0
2007-01-31 01:31:00,1.52866,1.52884,1.5286,1.52872,37600000.0
2007-01-31 01:32:00,1.52857,1.52868,1.5284,1.52853,49000001.0
2007-01-31 01:33:00,1.52858,1.5286,1.52834,1.52848,40400000.0
2007-01-31 01:34:00,1.52837,1.52837,1.52793,1.52837,44100000.0
2007-01-31 01:35:00,1.52834,1.52837,1.52802,1.52802,39800000.0
2007-01-31 01:36:00,1.52834,1.52843,1.52828,1.52828,47400000.0
2007-01-31 01:37:00,1.52829,1.52854,1.52807,1.52854,37400000.0
2007-01-31 01:38:00,1.52827,1.52847,1.52825,1.52847,30600000.0
2007-01-31 01:39:00,1.52837,1.52856,1.52808,1.5285,46600001.0
2007-01-31 01:40:00,1.52869,1.52873,1.52846,1.52846,39600000.0
2007-01-31 01:41:00,1.52862,1.5289,1.52855,1.52873,54500000.0
2007-01-31 01:42:00,1.52889,1.52889,1.52851,1.52875,31400000.0
2007-01-31 01:43:00,1.52882,1.52882,1.52825,1.52873,25400000.0
2007-01-31 01:44:00,1.52879,1.52881,1.52847,1.52872,36300000.0
2007-01-31 01:45:00,1.52872,1.52891,1.52868,1.52882,38300000.0
2007-01-31 01:46:00,1.52882,1.52902,1.52882,1.52896,48400000.0
2007-01-31 01:47:00,1.52898,1.52909,1.52877,1.52877,36200000.0
2007-01-31 01:48:00,1.52889,1.52897,1.52849,1.52849,59400000.0
2007-01-31 01:49:00,1.52887,1.52898,1.52847,1.52893,28200000.0
2007-01-31 01:50:00,1.52887,1.529,1.52852,1.529,40400000.0
2007-01-31 01:51:00,1.52901,1.52902,1.52884,1.52884,28400000.0
2007-01-31 01:52:00,1.52903,1.52903,1.52863,1.52863,25800000.0
2007-01-31 01:53:00,1.52877,1.52877,1.52864,1.52865,65100001.0
2007-01-31 01:54:00,1.52859,1.52875,1.52857,1.52873,29800000.0
2007-01-31 01:55:00,1.52865,1.52873,1.52846,1.52846,23200000.0
2007-01-31 01:56:00,1.52852,1.52882,1.52837,1.52865,36200000.0
2007-01-31 01:57:00,1.52857,1.52879,1.52845,1.52854,35000000.0
2007-01-31 01:58:00,1.52852,1.52872,1.52832,1.52838,33200000.0
2007-01-31 01:59:00,1.5286,1.52863,1.52847,1.52849,37400000.0
2007-01-31 02:00:00,1.52819,1.52858,1.52819,1.52832,33000000.0
2007-01-31 02:01:00,1.52807,1.52807,1.52762,1.52763,64800001.0
2007-01-31 02:02:00,1.52754,1.52798,1.52754,1.52791,82800000.0
2007-01-31 02:03:00,1.52816,1.52824,1.52803,1.52813,119200001.0
2007-01-31 02:04:00,1.52801,1.52809,1.52794,1.52794,65600001.0
2007-01-31 02:05:00,1.52801,1.52806,1.52797,1.52806,62200000.0
2007-01-31 02:06:00,1.52815,1.52827,1.52793,1.52826,66800000.0
2007-01-31 02:07:00,1.52825,1.52825,1.52775,1.52818,191900000.0
2007-01-31 02:08:00,1.52811,1.5282,1.52811,1.5282,55200000.0
2007-01-31 02:09:00,1.52817,1.52832,1.52789,1.52821,183000000.0
2007-01-31 02:10:00,1.52798,1.52843,1.52798,1.52802,127000000.0
2007-01-31 02:11:00,1.52791,1.52807,1.52791,1.52807,27600000.0
2007-01-31 02:12:00,1.52806,1.5281,1.52795,1.5281,46800000.0
2007-01-31 02:13:00,1.528,1.52805,1.52797,1.52797,44500000.0
2007-01-31 02:14:00,1.52797,1.52804,1.52768,1.52804,132700000.0
2007-01-31 02:15:00,1.52795,1.528,1.52774,1.52791,258900002.0
2007-01-31 02:16:00,1.52814,1.52816,1.52778,1.52801,51900000.0
2007-01-31 02:17:00,1.52773,1.52807,1.52742,1.5276,253700003.0
2007-01-31 02:18:00,1.5278,1.52813,1.52747,1.5277,38000000.0
2007-01-31 02:19:00,1.52786,1.52793,1.52755,1.52755,37200000.0
2007-01-31 02:20:00,1.52758,1.52777,1.52752,1.52754,29600000.0
2007-01-31 02:21:00,1.52738,1.52765,1.52736,1.52761,42200000.0
2007-01-31 02:22:00,1.52729,1.52742,1.52728,1.52742,27200000.0
2007-01-31 02:23:00,1.52763,1.5277,1.52751,1.52751,34800000.0
2007-01-31 02:24:00,1.52737,1.52742,1.5272,1.52734,30800000.0
2007-01-31 02:25:00,1.52713,1.52725,1.52701,1.52702,156900002.0
2007-01-31 02:26:00,1.52691,1.52734,1.52685,1.52721,91600000.0
2007-01-31 02:27:00,1.52708,1.52708,1.52685,1.52691,46000000.0
2007-01-31 02:28:00,1.52688,1.52706,1.52688,1.52694,32000000.0
2007-01-31 02:29:00,1.52714,1.52714,1.52683,1.52706,67700000.0
2007-01-31 02:30:00,1.52731,1.52731,1.527,1.52718,23000000.0
2007-01-31 02:31:00,1.52701,1.52722,1.52693,1.52693,64300001.0
2007-01-31 02:32:00,1.52709,1.52716,1.52696,1.5271,39600000.0
2007-01-31 02:33:00,1.52676,1.52686,1.52664,1.5267,213000000.0
2007-01-31 02:34:00,1.52712,1.52722,1.52687,1.52722,41400000.0
2007-01-31 02:35:00,1.52726,1.52735,1.52685,1.52685,88400000.0
2007-01-31 02:36:00,1.52725,1.52742,1.52724,1.52737,34800000.0
2007-01-31 02:37:00,1.52714,1.52718,1.52707,1.52708,93000000.0
2007-01-31 02:38:00,1.52715,1.52719,1.52706,1.52717,42200000.0
2007-01-31 02:39:00,1.52721,1.52721,1.52699,1.52708,45000000.0
2007-01-31 02:40:00,1.52721,1.52734,1.52721,1.5273,35300000.0
2007-01-31 02:41:00,1.52731,1.52752,1.52731,1.52737,43700000.0
2007-01-31 02:42:00,1.5275,1.52764,1.52743,1.52754,39400000.0
2007-01-31 02:43:00,1.52753,1.52763,1.52752,1.52763,28600000.0
2007-01-31 02:44:00,1.5276,1.52774,1.5275,1.5277,32000000.0
2007-01-31 02:45:00,1.5273,1.52753,1.5273,1.52741,44900000.0
2007-01-31 02:46:00,1.52723,1.52747,1.52716,1.52729,142600000.0
2007-01-31 02:47:00,1.52775,1.52788,1.52729,1.52786,206500001.0
2007-01-31 02:48:00,1.52743,1.5278,1.52743,1.52776,120400000.0
2007-01-31 02:49:00,1.5277,1.5281,1.52768,1.5277,71000000.0
2007-01-31 02:50:00,1.52802,1.52822,1.5277,1.52818,106600000.0
2007-01-31 02:51:00,1.52804,1.52818,1.5279,1.52793,74400000.0
2007-01-31 02:52:00,1.52807,1.52819,1.52799,1.52799,32800000.0
2007-01-31 02:53:00,1.52815,1.52825,1.5279,1.52797,23800000.0
2007-01-31 02:54:00,1.52833,1.52851,1.52808,1.52819,50300000.0
2007-01-31 02:55:00,1.52819,1.52836,1.52781,1.52784,40500000.0
2007-01-31 02:56:00,1.52779,1.52789,1.52779,1.52789,79600001.0
2007-01-31 02:57:00,1.52788,1.52805,1.52788,1.52805,45600000.0
2007-01-31 02:58:00,1.52806,1.52812,1.52792,1.52797,54200000.0
2007-01-31 02:59:00,1.52795,1.52803,1.52768,1.52768,69900000.0
2007-01-31 03:00:00,1.52774,1.52788,1.52771,1.52777,114600000.0
2007-01-31 03:01:00,1.52768,1.52772,1.52762,1.52763,39600000.0
2007-01-31 03:02:00,1.52768,1.5278,1.52766,1.5278,60300000.0
2007-01-31 03:03:00,1.52785,1.52785,1.52776,1.5278,61800001.0
2007-01-31 03:04:00,1.5279,1.52833,1.52787,1.52797,39300000.0
2007-01-31 03:05:00,1.52799,1.52807,1.52792,1.52797,42600000.0
2007-01-31 03:06:00,1.52796,1.5281,1.5279,1.5281,46600000.0
2007-01-31 03:07:00,1.52808,1.52851,1.52796,1.52845,83700000.0
2007-01-31 03:08:00,1.5286,1.52867,1.52825,1.52825,38400000.0
2007-01-31 03:09:00,1.52854,1.52871,1.52829,1.52866,35400000.0
2007-01-31 03:10:00,1.528,1.52842,1.528,1.52842,20800000.0
2007-01-31 03:11:00,1.52809,1.5282,1.52806,1.52806,20200000.0
2007-01-31 03:12:00,1.52822,1.52824,1.52783,1.52803,42400000.0
2007-01-31 03:13:00,1.52764,1.52813,1.52764,1.52813,36800000.0
2007-01-31 03:14:00,1.52802,1.52807,1.52768,1.52791,35400000.0
2007-01-31 03:15:00,1.52757,1.52799,1.52757,1.52799,42100000.0
2007-01-31 03:16:00,1.52805,1.52805,1.52779,1.52797,36200000.0
2007-01-31 03:17:00,1.52783,1.52803,1.52736,1.52803,60000000.0
2007-01-31 03:18:00,1.52793,1.52808,1.52763,1.52808,30800000.0
2007-01-31 03:19:00,1.52811,1.52824,1.52788,1.52821,39600000.0
2007-01-31 03:20:00,1.52757,1.52809,1.52755,1.52809,42400000.0
2007-01-31 03:21:00,1.52783,1.52783,1.52778,1.5278,47200000.0
2007-01-31 03:22:00,1.52776,1.52782,1.52769,1.52775,51200000.0
2007-01-31 03:23:00,1.52788,1.52801,1.52784,1.52796,85900000.0
2007-01-31 03:24:00,1.52796,1.52802,1.52796,1.52799,58400000.0
2007-01-31 03:25:00,1.52834,1.52834,1.5278,1.52792,42600000.0
2007-01-31 03:26:00,1.52788,1.52812,1.52788,1.52812,135300001.0
2007-01-31 03:27:00,1.52823,1.52828,1.5281,1.52822,88500000.0
2007-01-31 03:28:00,1.52803,1.52803,1.52768,1.52768,41100000.0
2007-01-31 03:29:00,1.52754,1.52758,1.52748,1.52752,38200000.0
2007-01-31 03:30:00,1.52763,1.52774,1.52756,1.52771,79700000.0
2007-01-31 03:31:00,1.52758,1.52787,1.52753,1.52784,35800000.0
2007-01-31 03:32:00,1.52789,1.52821,1.52789,1.52804,54800000.0
2007-01-31 03:33:00,1.52786,1.52797,1.52786,1.52793,67900000.0
2007-01-31 03:34:00,1.52818,1.52833,1.52793,1.52796,34600000.0
2007-01-31 03:35:00,1.52806,1.52813,1.52788,1.52798,82800000.0
2007-01-31 03:36:00,1.52804,1.5283,1.5278,1.52826,70100001.0
2007-01-31 03:37:00,1.52819,1.52819,1.52768,1.52797,53800001.0
2007-01-31 03:38:00,1.52796,1.52808,1.52777,1.52794,41800000.0
2007-01-31 03:39:00,1.52756,1.5276,1.52739,1.52739,98100000.0
2007-01-31 03:40:00,1.52728,1.52804,1.52715,1.52767,117600001.0
2007-01-31 03:41:00,1.52756,1.52792,1.52756,1.52792,77500000.0
2007-01-31 03:42:00,1.52774,1.52791,1.52766,1.52791,104600000.0
2007-01-31 03:43:00,1.52782,1.52792,1.52782,1.52792,25800000.0
2007-01-31 03:44:00,1.52772,1.52813,1.52772,1.52811,34000000.0
2007-01-31 03:45:00,1.52791,1.52816,1.52791,1.52801,25600000.0
2007-01-31 03:46:00,1.52771,1.52778,1.5275,1.5275,37000000.0
2007-01-31 03:47:00,1.52744,1.52757,1.52742,1.52742,45300000.0
2007-01-31 03:48:00,1.52781,1.52787,1.52757,1.52773,22200000.0
2007-01-31 03:49:00,1.52784,1.52784,1.52739,1.52743,44800000.0
2007-01-31 03:50:00,1.52778,1.5281,1.52775,1.52775,127300000.0
2007-01-31 03:51:00,1.52787,1.52787,1.52771,1.52771,51400000.0
2007-01-31 03:52:00,1.52778,1.52778,1.52732,1.5275,76400000.0
2007-01-31 03:53:00,1.52754,1.52771,1.52747,1.52755,43800000.0
2007-01-31 03:54:00,1.52752,1.52803,1.52752,1.5276,39200001.0
2007-01-31 03:55:00,1.52787,1.52794,1.52771,1.52794,41000000.0
2007-01-31 03:56:00,1.52784,1.52807,1.52784,1.52787,59200000.0
2007-01-31 03:57:00,1.52739,1.52763,1.52739,1.52763,175200001.0
2007-01-31 03:58:00,1.52765,1.52823,1.52741,1.52771,208000001.0
2007-01-31 03:59:00,1.52798,1.52832,1.52794,1.52808,145000001.0
2007-01-31 04:00:00,1.52797,1.52811,1.5279,1.5279,67400000.0
2007-01-31 04:01:00,1.52781,1.52803,1.52767,1.52803,125600001.0
2007-01-31 04:02:00,1.52802,1.52824,1.52776,1.52776,99000000.0
2007-01-31 04:03:00,1.52786,1.52799,1.52771,1.52799,114000000.0
2007-01-31 04:04:00,1.52784,1.52802,1.52781,1.52797,139700001.0
2007-01-31 04:05:00,1.52797,1.52874,1.52797,1.52844,172000000.0
2007-01-31 04:06:00,1.52784,1.5282,1.52778,1.52797,115600000.0
2007-01-31 04:07:00,1.5282,1.52826,1.52796,1.52796,155400001.0
2007-01-31 04:08:00,1.52831,1.52839,1.5283,1.52831,11000000.0
2007-01-31 04:09:00,1.52845,1.52845,1.52817,1.52836,41700000.0
2007-01-31 04:10:00,1.52829,1.52841,1.52809,1.52823,111300000.0
2007-01-31 04:11:00,1.52837,1.52857,1.5281,1.5282,46600000.0
2007-01-31 04:12:00,1.52814,1.52829,1.52814,1.52829,88200000.0
2007-01-31 04:13:00,1.52842,1.52875,1.52827,1.5287,84100000.0
2007-01-31 04:14:00,1.52872,1.52888,1.52859,1.52888,99900000.0
2007-01-31 04:15:00,1.52898,1.52919,1.52884,1.52919,117200002.0
2007-01-31 04:16:00,1.52901,1.52909,1.52879,1.52889,120000001.0
2007-01-31 04:17:00,1.529,1.52908,1.52894,1.52901,42600000.0
2007-01-31 04:18:00,1.52899,1.52924,1.52897,1.5291,154400002.0
2007-01-31 04:19:00,1.5291,1.52914,1.52903,1.52914,70400000.0
2007-01-31 04:20:00,1.52909,1.52917,1.5289,1.52894,156600000.0
2007-01-31 04:21:00,1.52893,1.52922,1.52893,1.52899,47300000.0
2007-01-31 04:22:00,1.52905,1.52948,1.52903,1.52938,55100000.0
2007-01-31 04:23:00,1.52885,1.52885,1.52877,1.52877,48800000.0
2007-01-31 04:24:00,1.52878,1.52886,1.52877,1.5288,162100000.0
2007-01-31 04:25:00,1.52878,1.52932,1.52878,1.52891,226100002.0
2007-01-31 04:26:00,1.52889,1.52889,1.52861,1.52866,109700000.0
2007-01-31 04:27:00,1.52862,1.52883,1.52856,1.52863,69600001.0
2007-01-31 04:28:00,1.52873,1.52883,1.52872,1.52875,53800000.0
2007-01-31 04:29:00,1.52882,1.52936,1.52878,1.52922,90700000.0
2007-01-31 04:30:00,1.52881,1.5292,1.52877,1.52897,88300000.0
2007-01-31 04:31:00,1.52891,1.52911,1.52876,1.52904,28400000.0
2007-01-31 04:32:00,1.52902,1.52906,1.52888,1.52906,30200000.0
2007-01-31 04:33:00,1.52905,1.52905,1.52883,1.52897,48600000.0
2007-01-31 04:34:00,1.52895,1.52898,1.52886,1.52892,39800000.0
2007-01-31 04:35:00,1.52881,1.52894,1.52879,1.52879,56600000.0
2007-01-31 04:36:00,1.52896,1.52901,1.52825,1.52892,170100000.0
2007-01-31 04:37:00,1.52891,1.52923,1.52864,1.52895,137700000.0
2007-01-31 04:38:00,1.52899,1.52906,1.52889,1.52893,43200000.0
2007-01-31 04:39:00,1.5289,1.5292,1.5289,1.5292,27700000.0
2007-01-31 04:40:00,1.52874,1.52901,1.52874,1.52901,27700000.0
2007-01-31 04:41:00,1.52876,1.52898,1.52868,1.52898,53000000.0
2007-01-31 04:42:00,1.52868,1.5288,1.52866,1.52868,64800000.0
2007-01-31 04:43:00,1.52852,1.52852,1.52835,1.52841,41000000.0
2007-01-31 04:44:00,1.52855,1.52905,1.52855,1.52905,41200000.0
2007-01-31 04:45:00,1.5291,1.5291,1.52874,1.52882,35800000.0
2007-01-31 04:46:00,1.52861,1.52882,1.52861,1.52874,54000000.0
2007-01-31 04:47:00,1.52858,1.52901,1.52856,1.52901,73300000.0
2007-01-31 04:48:00,1.52873,1.529,1.52873,1.52894,50300000.0
2007-01-31 04:49:00,1.52888,1.52904,1.52858,1.52858,67800000.0
2007-01-31 04:50:00,1.52894,1.52902,1.52882,1.52892,52800000.0
2007-01-31 04:51:00,1.52861,1.52871,1.52861,1.52868,28400000.0
2007-01-31 04:52:00,1.52873,1.52925,1.52873,1.52896,28400000.0
2007-01-31 04:53:00,1.5289,1.52909,1.52881,1.52893,49400000.0
2007-01-31 04:54:00,1.52877,1.52903,1.52877,1.52884,37000000.0
2007-01-31 04:55:00,1.52919,1.52927,1.52889,1.52927,30000000.0
2007-01-31 04:56:00,1.52901,1.52921,1.52899,1.52906,29400000.0
2007-01-31 04:57:00,1.52883,1.52917,1.52883,1.52905,37200000.0
2007-01-31 04:58:00,1.5291,1.52955,1.52908,1.52947,36000000.0
2007-01-31 04:59:00,1.52929,1.52936,1.5291,1.52911,122500000.0
2007-01-31 05:00:00,1.52952,1.52961,1.52946,1.52956,39200000.0
2007-01-31 05:01:00,1.5294,1.52966,1.5294,1.52964,41800000.0
2007-01-31 05:02:00,1.52942,1.52959,1.52927,1.52949,22000000.0
2007-01-31 05:03:00,1.52926,1.52948,1.52921,1.52934,126200000.0
2007-01-31 05:04:00,1.52932,1.52937,1.52925,1.52937,204100000.0
2007-01-31 05:05:00,1.52936,1.52937,1.52918,1.52926,205600000.0
2007-01-31 05:06:00,1.52935,1.52947,1.52926,1.52943,169800000.0
2007-01-31 05:07:00,1.52933,1.5297,1.52933,1.52933,263100000.0
2007-01-31 05:08:00,1.52952,1.52956,1.52925,1.52925,291600000.0
2007-01-31 05:09:00,1.52911,1.52962,1.52911,1.52922,173000000.0
2007-01-31 05:10:00,1.52929,1.52942,1.52926,1.52935,224500000.0
2007-01-31 05:11:00,1.52917,1.52925,1.529,1.52903,151000000.0
2007-01-31 05:12:00,1.52903,1.52919,1.52902,1.52908,131000000.0
2007-01-31 05:13:00,1.52931,1.52951,1.52929,1.5293,165900001.0
2007-01-31 05:14:00,1.52926,1.52938,1.52923,1.5293,247500000.0
2007-01-31 05:15:00,1.52935,1.52949,1.52926,1.52941,30200000.0
2007-01-31 05:16:00,1.52931,1.52948,1.52925,1.52932,208500001.0
2007-01-31 05:17:00,1.52943,1.52968,1.52928,1.52968,163900000.0
2007-01-31 05:18:00,1.52966,1.52966,1.52929,1.52943,276500001.0
2007-01-31 05:19:00,1.52913,1.52953,1.52904,1.52917,294700002.0
2007-01-31 05:20:00,1.52927,1.52947,1.52922,1.52931,275600002.0
2007-01-31 05:21:00,1.52927,1.52962,1.52919,1.52934,316700001.0
2007-01-31 05:22:00,1.52937,1.52948,1.5293,1.52936,222200000.0
2007-01-31 05:23:00,1.52923,1.52939,1.52923,1.52939,131100000.0
2007-01-31 05:24:00,1.52931,1.52933,1.52921,1.52925,188200001.0
2007-01-31 05:25:00,1.52944,1.52976,1.5293,1.52933,243200000.0
2007-01-31 05:26:00,1.52932,1.52935,1.52927,1.52932,129900001.0
2007-01-31 05:27:00,1.52951,1.52955,1.52918,1.52945,211000001.0
2007-01-31 05:28:00,1.52945,1.52955,1.5292,1.52945,271700002.0
2007-01-31 05:29:00,1.52944,1.52949,1.5292,1.52931,268100001.0
2007-01-31 05:30:00,1.52923,1.52939,1.52906,1.52911,227100001.0
2007-01-31 05:31:00,1.52913,1.5295,1.52913,1.52927,73500000.0
2007-01-31 05:32:00,1.52947,1.5296,1.52936,1.52955,139900000.0
2007-01-31 05:33:00,1.52951,1.52951,1.52915,1.52927,170500000.0
2007-01-31 05:34:00,1.52926,1.52964,1.52924,1.52928,237500000.0
2007-01-31 05:35:00,1.52943,1.52947,1.52933,1.52936,18800000.0
2007-01-31 05:36:00,1.52915,1.52925,1.52906,1.52914,219600001.0
2007-01-31 05:37:00,1.52911,1.52923,1.52897,1.52902,202400001.0
2007-01-31 05:38:00,1.52895,1.5292,1.52888,1.52906,150600001.0
2007-01-31 05:39:00,1.52904,1.52927,1.529,1.52911,175900000.0
2007-01-31 05:40:00,1.5289,1.52946,1.52888,1.52935,204400001.0
2007-01-31 05:41:00,1.52931,1.5296,1.52924,1.52927,107700000.0
2007-01-31 05:42:00,1.52941,1.52945,1.52923,1.5293,229500000.0
2007-01-31 05:43:00,1.52928,1.52937,1.52926,1.52926,63800000.0
2007-01-31 05:44:00,1.52929,1.52953,1.52918,1.5293,120500000.0
2007-01-31 05:45:00,1.52933,1.52965,1.52928,1.52941,131300000.0
2007-01-31 05:46:00,1.52948,1.52968,1.52942,1.52953,169200000.0
2007-01-31 05:47:00,1.52955,1.52965,1.52943,1.52965,231700001.0
2007-01-31 05:48:00,1.52949,1.52969,1.52941,1.5295,247300000.0
2007-01-31 05:49:00,1.52946,1.52961,1.52926,1.52926,202600000.0
2007-01-31 05:50:00,1.52926,1.52961,1.52926,1.52943,259400000.0
2007-01-31 05:51:00,1.52951,1.52951,1.52936,1.52936,216900004.0
2007-01-31 05:52:00,1.52922,1.52944,1.52914,1.52944,189200000.0
2007-01-31 05:53:00,1.52952,1.5296,1.52922,1.52924,144700000.0
2007-01-31 05:54:00,1.52939,1.52955,1.52923,1.52953,234600000.0
2007-01-31 05:55:00,1.52956,1.52972,1.52943,1.5295,229000000.0
2007-01-31 05:56:00,1.52963,1.52991,1.52963,1.52975,111700000.0
2007-01-31 05:57:00,1.52972,1.52975,1.52961,1.52961,172200000.0
2007-01-31 05:58:00,1.52979,1.52991,1.52968,1.52968,132900000.0
2007-01-31 05:59:00,1.52976,1.52976,1.52952,1.52956,92900000.0
2007-01-31 06:00:00,1.52946,1.52946,1.52935,1.52939,228800001.0
2007-01-31 06:01:00,1.52948,1.52958,1.52934,1.52944,191500001.0
2007-01-31 06:02:00,1.52943,1.5296,1.5294,1.52947,244000000.0
2007-01-31 06:03:00,1.52953,1.52955,1.52933,1.52954,56500000.0
2007-01-31 06:04:00,1.52948,1.5295,1.5294,1.52948,119700000.0
2007-01-31 06:05:00,1.52941,1.5295,1.52929,1.52932,382600001.0
2007-01-31 06:06:00,1.52938,1.52958,1.52938,1.52956,128000003.0
2007-01-31 06:07:00,1.5296,1.52961,1.52933,1.52949,336100001.0
2007-01-31 06:08:00,1.5293,1.52958,1.52927,1.52945,578000002.0
2007-01-31 06:09:00,1.52934,1.52969,1.52934,1.52949,384600000.0
2007-01-31 06:10:00,1.5296,1.5297,1.5295,1.52952,282300001.0
2007-01-31 06:11:00,1.52963,1.52963,1.52934,1.52946,501900003.0
2007-01-31 06:12:00,1.52944,1.52968,1.5294,1.52964,269600000.0
2007-01-31 06:13:00,1.5296,1.52978,1.52938,1.52938,328600001.0
2007-01-31 06:14:00,1.52962,1.52963,1.52929,1.52942,348800001.0
2007-01-31 06:15:00,1.52946,1.52961,1.52941,1.52947,134700000.0
2007-01-31 06:16:00,1.52945,1.52967,1.52939,1.52961,213000001.0
2007-01-31 06:17:00,1.52926,1.52943,1.52922,1.52922,145900000.0
2007-01-31 06:18:00,1.52924,1.52945,1.52922,1.52924,229700000.0
2007-01-31 06:19:00,1.52922,1.5294,1.52922,1.52937,151200000.0
2007-01-31 06:20:00,1.52936,1.52959,1.52928,1.52931,267800001.0
2007-01-31 06:21:00,1.52942,1.52961,1.52931,1.52934,286100000.0
2007-01-31 06:22:00,1.52928,1.52947,1.52925,1.52936,268600000.0
2007-01-31 06:23:00,1.52925,1.52948,1.52922,1.52941,323900001.0
2007-01-31 06:24:00,1.52932,1.52951,1.52923,1.52935,331200000.0
2007-01-31 06:25:00,1.52944,1.52964,1.5294,1.52962,219000000.0
2007-01-31 06:26:00,1.52962,1.52976,1.52952,1.52959,361600000.0
2007-01-31 06:27:00,1.52956,1.52975,1.52952,1.52974,312600001.0
2007-01-31 06:28:00,1.52973,1.52989,1.52964,1.52977,358100000.0
2007-01-31 06:29:00,1.52975,1.52987,1.52963,1.52974,95400000.0
2007-01-31 06:30:00,1.52964,1.53002,1.52964,1.52995,231500000.0
2007-01-31 06:31:00,1.53009,1.53009,1.52985,1.52985,146700000.0
2007-01-31 06:32:00,1.52975,1.5298,1.52962,1.52964,151800000.0
2007-01-31 06:33:00,1.52962,1.5298,1.52957,1.52963,243300000.0
2007-01-31 06:34:00,1.52957,1.52983,1.52955,1.52983,221800000.0
2007-01-31 06:35:00,1.52968,1.52993,1.52966,1.52968,115300000.0
2007-01-31 06:36:00,1.52959,1.52965,1.5295,1.52955,62300000.0
2007-01-31 06:37:00,1.52955,1.52963,1.52952,1.52957,201600000.0
2007-01-31 06:38:00,1.52956,1.52975,1.52931,1.52931,102300000.0
2007-01-31 06:39:00,1.52933,1.52941,1.5293,1.52938,38000000.0
2007-01-31 06:40:00,1.52948,1.5296,1.52936,1.52949,140600002.0
2007-01-31 06:41:00,1.52951,1.52956,1.52941,1.52949,191200001.0
2007-01-31 06:42:00,1.52935,1.52948,1.52925,1.52937,275300000.0
2007-01-31 06:44:00,1.52937,1.52945,1.52922,1.52924,312500000.0
2007-01-31 06:45:00,1.52927,1.52933,1.52912,1.52919,242300000.0
2007-01-31 06:46:00,1.52918,1.52935,1.52915,1.52927,215900000.0
2007-01-31 06:47:00,1.52929,1.52939,1.52919,1.52928,243200000.0
2007-01-31 06:48:00,1.52913,1.52936,1.52909,1.52926,49300000.0
2007-01-31 06:49:00,1.52926,1.52957,1.52921,1.52935,285900000.0
2007-01-31 06:50:00,1.52946,1.52951,1.52931,1.52936,28000000.0
2007-01-31 06:51:00,1.5295,1.5295,1.52902,1.52932,30400000.0
2007-01-31 06:52:00,1.52925,1.52944,1.52918,1.52919,223600001.0
2007-01-31 06:53:00,1.52918,1.52951,1.52918,1.52927,197200000.0
2007-01-31 06:54:00,1.52927,1.52956,1.52917,1.52929,488600001.0
2007-01-31 06:55:00,1.5293,1.52942,1.52922,1.52936,327800000.0
2007-01-31 06:56:00,1.5294,1.5294,1.52926,1.52938,34400000.0
2007-01-31 06:57:00,1.52937,1.52944,1.52937,1.52939,68200000.0
2007-01-31 06:58:00,1.52937,1.52941,1.52907,1.52913,229600000.0
2007-01-31 06:59:00,1.52916,1.52933,1.5291,1.52922,386200001.0
2007-01-31 07:00:00,1.52931,1.52931,1.52907,1.52907,100200000.0
2007-01-31 07:01:00,1.52899,1.52915,1.52896,1.52912,263600000.0
2007-01-31 07:02:00,1.52914,1.52936,1.52905,1.52927,410300004.0
2007-01-31 07:03:00,1.52932,1.52939,1.52922,1.52932,154000000.0
2007-01-31 07:04:00,1.52931,1.52935,1.52919,1.52922,310000000.0
2007-01-31 07:05:00,1.5294,1.52942,1.52921,1.52921,121200000.0
2007-01-31 07:06:00,1.52916,1.52926,1.52904,1.52916,259600004.0
2007-01-31 07:07:00,1.52918,1.52925,1.52903,1.52914,193700001.0
2007-01-31 07:08:00,1.5292,1.52923,1.52901,1.52911,222500000.0
2007-01-31 07:09:00,1.52909,1.5291,1.52883,1.52883,223100000.0
2007-01-31 07:10:00,1.52907,1.52918,1.52902,1.52907,425700001.0
2007-01-31 07:11:00,1.52904,1.52919,1.52901,1.52909,341100000.0
2007-01-31 07:12:00,1.52907,1.52928,1.52903,1.52925,290700002.0
2007-01-31 07:13:00,1.52933,1.52933,1.52912,1.52918,250300000.0
2007-01-31 07:14:00,1.5292,1.52923,1.52909,1.52913,519700001.0
2007-01-31 07:15:00,1.52931,1.5295,1.52903,1.5295,251600001.0
2007-01-31 07:16:00,1.52937,1.52956,1.52937,1.52952,168700001.0
2007-01-31 07:17:00,1.52947,1.52947,1.52919,1.52926,229200001.0
2007-01-31 07:18:00,1.52936,1.52964,1.52933,1.52963,362700000.0
2007-01-31 07:19:00,1.52958,1.5297,1.52942,1.52958,281100000.0
2007-01-31 07:20:00,1.52952,1.52952,1.52922,1.52935,470500000.0
2007-01-31 07:21:00,1.5293,1.52952,1.52924,1.52928,297800001.0
2007-01-31 07:22:00,1.52938,1.52958,1.52929,1.52935,331400000.0
2007-01-31 07:23:00,1.52945,1.52973,1.52933,1.5294,423000001.0
2007-01-31 07:24:00,1.52933,1.52964,1.52933,1.52945,309200000.0
2007-01-31 07:25:00,1.5295,1.52961,1.52937,1.52951,361900001.0
2007-01-31 07:26:00,1.52948,1.52979,1.52943,1.52964,279200000.0
2007-01-31 07:27:00,1.5296,1.52971,1.52946,1.52968,150400001.0
2007-01-31 07:28:00,1.52971,1.52992,1.52971,1.52991,232800001.0
2007-01-31 07:29:00,1.52986,1.52988,1.52954,1.52954,209400000.0
2007-01-31 07:30:00,1.52966,1.52976,1.52957,1.52969,508900000.0
2007-01-31 07:31:00,1.52954,1.52977,1.52951,1.52975,248600001.0
2007-01-31 07:32:00,1.52975,1.52986,1.52956,1.52972,477100000.0
2007-01-31 07:33:00,1.52962,1.52977,1.5295,1.52955,377100000.0
2007-01-31 07:34:00,1.52958,1.52958,1.52938,1.52946,327900001.0
2007-01-31 07:35:00,1.52946,1.52966,1.52941,1.52945,293200000.0
2007-01-31 07:36:00,1.52948,1.52965,1.52938,1.52962,383300001.0
2007-01-31 07:37:00,1.52958,1.52968,1.52941,1.52951,221300000.0
2007-01-31 07:38:00,1.52944,1.52957,1.52941,1.52946,35900000.0
2007-01-31 07:39:00,1.52933,1.52951,1.52921,1.52951,393100000.0
2007-01-31 07:40:00,1.52954,1.52986,1.52948,1.52961,331800000.0
2007-01-31 07:41:00,1.52961,1.52983,1.52955,1.52971,649900001.0
2007-01-31 07:42:00,1.52966,1.52966,1.52937,1.52942,386300001.0
2007-01-31 07:43:00,1.52939,1.52959,1.52937,1.52947,172900000.0
2007-01-31 07:44:00,1.52947,1.52947,1.52924,1.52927,473500003.0
2007-01-31 07:45:00,1.52921,1.52921,1.529,1.52913,345300001.0
2007-01-31 07:46:00,1.52903,1.52926,1.52899,1.52905,402100000.0
2007-01-31 07:47:00,1.5293,1.52963,1.52918,1.52927,685300001.0
2007-01-31 07:48:00,1.52923,1.52946,1.5291,1.52915,702900002.0
2007-01-31 07:49:00,1.52925,1.52941,1.52908,1.52938,695200001.0
2007-01-31 07:50:00,1.52934,1.52961,1.52924,1.52933,567100001.0
2007-01-31 07:51:00,1.52947,1.52947,1.52875,1.52905,582700001.0
2007-01-31 07:52:00,1.52903,1.5291,1.52891,1.52901,417900001.0
2007-01-31 07:53:00,1.52873,1.52888,1.52838,1.52842,605300003.0
2007-01-31 07:54:00,1.52834,1.52848,1.52775,1.52794,412900002.0
2007-01-31 07:55:00,1.52796,1.52796,1.52765,1.52779,364800000.0
2007-01-31 07:56:00,1.52779,1.52798,1.52769,1.5279,704900000.0
2007-01-31 07:57:00,1.52782,1.52788,1.52735,1.52745,560600000.0
2007-01-31 07:58:00,1.52751,1.52791,1.52749,1.52749,767600006.0
2007-01-31 07:59:00,1.52752,1.52758,1.52731,1.52731,522100005.0
2007-01-31 08:00:00,1.52737,1.52766,1.52732,1.52757,381000002.0
2007-01-31 08:01:00,1.52726,1.5276,1.52712,1.52713,483900003.0
2007-01-31 08:02:00,1.52712,1.52737,1.52709,1.52726,225900000.0
2007-01-31 08:03:00,1.52726,1.52733,1.52708,1.52723,416500001.0
2007-01-31 08:04:00,1.5273,1.52751,1.52725,1.52748,429100001.0
2007-01-31 08:05:00,1.52759,1.52768,1.52744,1.52744,275700002.0
2007-01-31 08:06:00,1.52768,1.52774,1.52732,1.52751,711800001.0
2007-01-31 08:07:00,1.52736,1.5276,1.52718,1.5274,540700002.0
2007-01-31 08:08:00,1.52744,1.52753,1.52732,1.52748,383500001.0
2007-01-31 08:09:00,1.52736,1.52764,1.5273,1.52744,540500001.0
2007-01-31 08:10:00,1.52747,1.52759,1.5272,1.52758,524600002.0
2007-01-31 08:11:00,1.52745,1.52764,1.52732,1.52746,268800000.0
2007-01-31 08:12:00,1.52741,1.5275,1.52721,1.52737,377100000.0
2007-01-31 08:13:00,1.52728,1.52728,1.52675,1.52697,201600000.0
2007-01-31 08:14:00,1.52688,1.52702,1.52688,1.52692,80400000.0
2007-01-31 08:15:00,1.52686,1.527,1.52675,1.52686,277400000.0
2007-01-31 08:16:00,1.52682,1.52703,1.52676,1.52685,250200000.0
2007-01-31 08:17:00,1.52687,1.52699,1.52676,1.52682,301500001.0
2007-01-31 08:18:00,1.52682,1.5269,1.52671,1.52686,199400000.0
2007-01-31 08:19:00,1.52685,1.52706,1.5268,1.52687,296000000.0
2007-01-31 08:20:00,1.52684,1.52687,1.52668,1.52674,314100000.0
2007-01-31 08:21:00,1.52675,1.52709,1.52672,1.52697,479800001.0
2007-01-31 08:22:00,1.52702,1.52709,1.52688,1.52693,350900001.0
2007-01-31 08:23:00,1.52673,1.52687,1.5266,1.52661,221900000.0
2007-01-31 08:24:00,1.52667,1.52708,1.52666,1.52691,403400000.0
2007-01-31 08:25:00,1.52696,1.52696,1.52668,1.52672,576600002.0
2007-01-31 08:26:00,1.52659,1.5268,1.52659,1.52677,352400002.0
2007-01-31 08:27:00,1.52687,1.52705,1.52681,1.52692,373300001.0
2007-01-31 08:28:00,1.5269,1.52724,1.5269,1.52724,553400001.0
2007-01-31 08:29:00,1.52714,1.5274,1.52704,1.5271,389800000.0
2007-01-31 08:30:00,1.52712,1.5273,1.52694,1.52708,422600002.0
2007-01-31 08:31:00,1.52695,1.52701,1.52669,1.527,272600001.0
2007-01-31 08:32:00,1.52702,1.52733,1.52693,1.52707,276800000.0
2007-01-31 08:33:00,1.52711,1.52729,1.5271,1.52727,206000000.0
2007-01-31 08:34:00,1.52735,1.52744,1.52717,1.5272,595500000.0
2007-01-31 08:35:00,1.52728,1.5274,1.52721,1.52724,574000001.0
2007-01-31 08:36:00,1.52728,1.52754,1.52718,1.52752,419400000.0
2007-01-31 08:37:00,1.52745,1.52764,1.52735,1.5274,312300000.0
2007-01-31 08:38:00,1.52731,1.5274,1.52712,1.52733,378300001.0
2007-01-31 08:39:00,1.52727,1.52749,1.52718,1.52732,522300000.0
2007-01-31 08:40:00,1.52723,1.52748,1.52718,1.52718,391300001.0
2007-01-31 08:41:00,1.52741,1.52785,1.52725,1.52759,510000002.0
2007-01-31 08:42:00,1.52759,1.52778,1.52741,1.52741,472200001.0
2007-01-31 08:43:00,1.52747,1.52756,1.5272,1.52737,308800000.0
2007-01-31 08:44:00,1.5276,1.52792,1.52755,1.52775,425200001.0
2007-01-31 08:45:00,1.52775,1.5279,1.52756,1.52764,669600002.0
2007-01-31 08:46:00,1.52774,1.52806,1.52768,1.52794,742800001.0
2007-01-31 08:47:00,1.52807,1.52819,1.52796,1.528,519000001.0
2007-01-31 08:48:00,1.52797,1.52825,1.52784,1.52803,400100000.0
2007-01-31 08:49:00,1.52801,1.52827,1.52801,1.52819,475800001.0
2007-01-31 08:50:00,1.52829,1.52841,1.52801,1.52833,539000002.0
2007-01-31 08:51:00,1.5285,1.52921,1.5285,1.52921,602800001.0
2007-01-31 08:52:00,1.52939,1.52951,1.52913,1.52933,667300002.0
2007-01-31 08:53:00,1.52956,1.52981,1.52934,1.52934,474400003.0
2007-01-31 08:54:00,1.52919,1.52935,1.52907,1.52922,766700004.0
2007-01-31 08:55:00,1.52923,1.52947,1.5291,1.52933,656700005.0
2007-01-31 08:56:00,1.52919,1.52942,1.52898,1.52898,583500002.0
2007-01-31 08:57:00,1.52887,1.52902,1.52862,1.52879,457000001.0
2007-01-31 08:58:00,1.52887,1.52915,1.52871,1.52912,535200001.0
2007-01-31 08:59:00,1.52908,1.52919,1.52888,1.52888,342900002.0
2007-01-31 09:00:00,1.52877,1.52882,1.52854,1.52858,456900002.0
2007-01-31 09:01:00,1.52855,1.52884,1.52845,1.52848,381200000.0
2007-01-31 09:02:00,1.5283,1.52846,1.52805,1.52813,730100000.0
2007-01-31 09:03:00,1.52811,1.52846,1.52811,1.52827,549900000.0
2007-01-31 09:04:00,1.52849,1.52862,1.52817,1.5283,618200000.0
2007-01-31 09:05:00,1.52813,1.52836,1.52801,1.52809,595500000.0
2007-01-31 09:06:00,1.52796,1.52821,1.5278,1.5281,517400000.0
2007-01-31 09:07:00,1.52803,1.52812,1.52779,1.52782,360300000.0
2007-01-31 09:08:00,1.52786,1.52786,1.52766,1.52778,231400000.0
2007-01-31 09:09:00,1.5279,1.52796,1.5277,1.52774,321100003.0
2007-01-31 09:10:00,1.52759,1.52784,1.52755,1.52771,387900002.0
2007-01-31 09:11:00,1.52767,1.52791,1.52753,1.52764,609600002.0
2007-01-31 09:12:00,1.52769,1.52796,1.52763,1.5277,453300000.0
2007-01-31 09:13:00,1.5277,1.52784,1.5276,1.5276,516900001.0
2007-01-31 09:14:00,1.52745,1.52765,1.52742,1.52756,254600000.0
2007-01-31 09:15:00,1.52745,1.52745,1.52716,1.52745,440000001.0
2007-01-31 09:16:00,1.52736,1.52758,1.52729,1.52749,515800000.0
2007-01-31 09:17:00,1.52749,1.52775,1.52738,1.52743,491800001.0
2007-01-31 09:18:00,1.52734,1.52744,1.52672,1.52694,191100001.0
2007-01-31 09:19:00,1.52737,1.52756,1.5271,1.5271,469800000.0
2007-01-31 09:20:00,1.52693,1.52722,1.52693,1.52702,257800001.0
2007-01-31 09:21:00,1.52711,1.52728,1.52696,1.52703,279100000.0
2007-01-31 09:22:00,1.52699,1.52716,1.52697,1.52699,348600002.0
2007-01-31 09:23:00,1.52727,1.52742,1.52719,1.52742,425400001.0
2007-01-31 09:24:00,1.52745,1.52751,1.52713,1.52716,315600000.0
2007-01-31 09:25:00,1.52721,1.52726,1.52706,1.52726,447500001.0
2007-01-31 09:26:00,1.52718,1.5274,1.52714,1.52721,559100000.0
2007-01-31 09:27:00,1.52718,1.52719,1.52673,1.52676,364000000.0
2007-01-31 09:28:00,1.52665,1.52665,1.52597,1.52597,523900002.0
2007-01-31 09:29:00,1.52574,1.52578,1.52537,1.52548,426800002.0
2007-01-31 09:30:00,1.52543,1.52561,1.52511,1.52527,723800003.0
2007-01-31 09:31:00,1.52507,1.52551,1.52486,1.52551,384100000.0
2007-01-31 09:32:00,1.52558,1.52584,1.52546,1.52578,490600003.0
2007-01-31 09:33:00,1.52586,1.52634,1.52583,1.52624,302300000.0
2007-01-31 09:34:00,1.52642,1.52643,1.52617,1.52624,435200001.0
2007-01-31 09:35:00,1.5261,1.52629,1.5261,1.52628,253200000.0
2007-01-31 09:36:00,1.52632,1.52647,1.52619,1.5263,407400001.0
2007-01-31 09:37:00,1.5264,1.52669,1.52634,1.52663,425000001.0
2007-01-31 09:38:00,1.5265,1.52677,1.52645,1.52652,388800000.0
2007-01-31 09:39:00,1.52651,1.52669,1.52648,1.52657,388700001.0
2007-01-31 09:40:00,1.52683,1.52764,1.52683,1.52707,377500001.0
2007-01-31 09:41:00,1.52711,1.5274,1.52705,1.5272,433000002.0
2007-01-31 09:42:00,1.5274,1.52773,1.52731,1.52734,487700001.0
2007-01-31 09:43:00,1.52716,1.52724,1.52704,1.52714,303300001.0
2007-01-31 09:44:00,1.52707,1.52714,1.52673,1.52673,462000000.0
2007-01-31 09:45:00,1.52673,1.52674,1.52645,1.52673,668400006.0
2007-01-31 09:46:00,1.52681,1.5271,1.52663,1.52687,319000000.0
2007-01-31 09:47:00,1.52686,1.52686,1.52647,1.52676,428800001.0
2007-01-31 09:48:00,1.52669,1.52669,1.52629,1.52645,311800002.0
2007-01-31 09:49:00,1.52662,1.5271,1.52662,1.52701,601000002.0
2007-01-31 09:50:00,1.52676,1.52678,1.52641,1.52665,454100002.0
2007-01-31 09:51:00,1.52665,1.52693,1.52658,1.52676,555400001.0
2007-01-31 09:52:00,1.52679,1.52688,1.52661,1.52678,425700001.0
2007-01-31 09:53:00,1.52672,1.52683,1.5264,1.52641,344800000.0
2007-01-31 09:54:00,1.52638,1.52667,1.52622,1.52666,491500000.0
2007-01-31 09:55:00,1.52665,1.52683,1.52645,1.52663,564900001.0
2007-01-31 09:56:00,1.52661,1.52682,1.52657,1.52668,353900001.0
2007-01-31 09:57:00,1.52668,1.52786,1.52656,1.52786,546700002.0
2007-01-31 09:58:00,1.52784,1.52784,1.52694,1.52715,728000001.0
2007-01-31 09:59:00,1.5271,1.5275,1.52709,1.52718,689700002.0
2007-01-31 10:00:00,1.52694,1.52717,1.52645,1.52647,245300000.0
2007-01-31 10:01:00,1.52632,1.52674,1.52623,1.52658,607100001.0
2007-01-31 10:02:00,1.52669,1.52678,1.52639,1.52655,602600002.0
2007-01-31 10:03:00,1.5267,1.52683,1.52649,1.5267,400700001.0
2007-01-31 10:04:00,1.52662,1.52662,1.52614,1.52654,366900000.0
2007-01-31 10:05:00,1.52627,1.52662,1.52627,1.52661,378100000.0
2007-01-31 10:06:00,1.52672,1.52691,1.52664,1.52678,529900000.0
2007-01-31 10:07:00,1.52652,1.52677,1.52647,1.52663,543900000.0
2007-01-31 10:08:00,1.52657,1.52686,1.52657,1.52682,501900002.0
2007-01-31 10:09:00,1.52709,1.52747,1.52678,1.52741,476300000.0
2007-01-31 10:10:00,1.52741,1.52751,1.52729,1.52739,378500000.0
2007-01-31 10:11:00,1.52741,1.52744,1.52699,1.52716,400800002.0
2007-01-31 10:12:00,1.52668,1.52668,1.52639,1.52652,508100000.0
2007-01-31 10:13:00,1.52664,1.52678,1.52652,1.52655,537800002.0
2007-01-31 10:14:00,1.52657,1.52665,1.52635,1.5264,558100001.0
2007-01-31 10:15:00,1.52649,1.5267,1.52644,1.52651,448200000.0
2007-01-31 10:16:00,1.52653,1.52663,1.52625,1.52663,389300001.0
2007-01-31 10:17:00,1.52673,1.52688,1.5262,1.52637,328700000.0
2007-01-31 10:18:00,1.52666,1.52668,1.52633,1.52642,485100002.0
2007-01-31 10:19:00,1.52641,1.52641,1.52603,1.52622,376700002.0
2007-01-31 10:20:00,1.52612,1.52635,1.52607,1.52624,547400003.0
2007-01-31 10:21:00,1.52627,1.52639,1.52616,1.52627,425800000.0
2007-01-31 10:22:00,1.52617,1.52617,1.52557,1.52577,318300001.0
2007-01-31 10:23:00,1.52588,1.5261,1.52569,1.52584,512400001.0
2007-01-31 10:24:00,1.52601,1.52608,1.52585,1.52593,406900002.0
2007-01-31 10:25:00,1.5261,1.52649,1.52604,1.52649,394800000.0
2007-01-31 10:26:00,1.52663,1.52679,1.52642,1.52663,576400001.0
2007-01-31 10:27:00,1.52655,1.52672,1.52653,1.52662,483200000.0
2007-01-31 10:28:00,1.52666,1.52691,1.52659,1.52685,632000002.0
2007-01-31 10:29:00,1.52674,1.52674,1.52632,1.52642,509500001.0
2007-01-31 10:30:00,1.52651,1.52674,1.52635,1.52666,733700002.0
2007-01-31 10:31:00,1.52646,1.52684,1.52628,1.52639,480600000.0
2007-01-31 10:32:00,1.52631,1.52661,1.52622,1.52624,506600001.0
2007-01-31 10:33:00,1.52629,1.52631,1.52552,1.52552,522500001.0
2007-01-31 10:34:00,1.52582,1.52589,1.52547,1.5256,363100000.0
2007-01-31 10:35:00,1.52553,1.52555,1.52507,1.52507,472000003.0
2007-01-31 10:36:00,1.52514,1.52553,1.52508,1.52519,569900001.0
2007-01-31 10:37:00,1.52497,1.52513,1.5248,1.52502,577100005.0
2007-01-31 10:38:00,1.52495,1.52526,1.5249,1.52498,389800000.0
2007-01-31 10:39:00,1.5249,1.5249,1.52447,1.52487,380800000.0
2007-01-31 10:40:00,1.52497,1.52512,1.52488,1.52499,337300002.0
2007-01-31 10:41:00,1.52502,1.52548,1.52499,1.52545,664600000.0
2007-01-31 10:42:00,1.52547,1.52547,1.52511,1.52541,406600002.0
2007-01-31 10:43:00,1.52526,1.52546,1.525,1.52524,402000001.0
2007-01-31 10:44:00,1.52547,1.52559,1.52515,1.52542,539900001.0
2007-01-31 10:45:00,1.52543,1.52566,1.52527,1.52551,547400003.0
2007-01-31 10:46:00,1.52543,1.52565,1.5253,1.52563,282700001.0
2007-01-31 10:47:00,1.5257,1.52575,1.52537,1.52559,415100001.0
2007-01-31 10:48:00,1.52561,1.52588,1.5255,1.52551,539600005.0
2007-01-31 10:49:00,1.52555,1.52578,1.52541,1.52555,383500001.0
2007-01-31 10:50:00,1.52547,1.52562,1.52527,1.5255,521000000.0
2007-01-31 10:51:00,1.52536,1.52604,1.52536,1.52592,530300002.0
2007-01-31 10:52:00,1.52592,1.52592,1.52568,1.52574,302300001.0
2007-01-31 10:53:00,1.52555,1.52592,1.52555,1.52576,414700002.0
2007-01-31 10:54:00,1.52584,1.52607,1.52576,1.52601,431200001.0
2007-01-31 10:55:00,1.52608,1.5262,1.52595,1.52607,435100001.0
2007-01-31 10:56:00,1.52611,1.52623,1.52576,1.52602,439300001.0
2007-01-31 10:57:00,1.52622,1.52629,1.52598,1.52611,378500001.0
2007-01-31 10:58:00,1.526,1.52613,1.52574,1.52587,467900000.0
2007-01-31 10:59:00,1.52572,1.52621,1.52566,1.52586,835200002.0
2007-01-31 11:00:00,1.5257,1.52598,1.52553,1.52553,505400001.0
2007-01-31 11:01:00,1.52531,1.52559,1.52519,1.52524,552200001.0
2007-01-31 11:02:00,1.52519,1.52544,1.52511,1.52538,468800001.0
2007-01-31 11:03:00,1.5255,1.52584,1.5255,1.52584,227700000.0
2007-01-31 11:04:00,1.52584,1.52607,1.52568,1.52589,512800000.0
2007-01-31 11:05:00,1.52588,1.52601,1.52566,1.52581,494200001.0
2007-01-31 11:06:00,1.52579,1.52596,1.52565,1.52582,643800001.0
2007-01-31 11:07:00,1.52575,1.52584,1.52563,1.52565,273400001.0
2007-01-31 11:08:00,1.52572,1.52575,1.52549,1.52575,330300000.0
2007-01-31 11:09:00,1.52565,1.52596,1.52565,1.5258,477100003.0
2007-01-31 11:10:00,1.52579,1.52606,1.52572,1.52583,478700000.0
2007-01-31 11:11:00,1.52581,1.5262,1.5258,1.52599,516200002.0
2007-01-31 11:12:00,1.52604,1.52627,1.526,1.52612,555600003.0
2007-01-31 11:13:00,1.52597,1.52624,1.52587,1.52624,383900000.0
2007-01-31 11:14:00,1.52618,1.52632,1.52605,1.52623,442600000.0
2007-01-31 11:15:00,1.52628,1.52654,1.52623,1.52648,538700004.0
2007-01-31 11:16:00,1.52655,1.52684,1.52642,1.52667,435400001.0
2007-01-31 11:17:00,1.5266,1.52677,1.5265,1.52662,362600000.0
2007-01-31 11:18:00,1.52668,1.52715,1.52667,1.52715,419500002.0
2007-01-31 11:19:00,1.52721,1.52746,1.52715,1.52722,445500001.0
2007-01-31 11:20:00,1.52711,1.52726,1.52675,1.52675,537900000.0
2007-01-31 11:21:00,1.52677,1.52677,1.52603,1.52651,568300001.0
2007-01-31 11:22:00,1.52629,1.52661,1.52611,1.52634,568600003.0
2007-01-31 11:23:00,1.52627,1.52634,1.52599,1.52617,500400001.0
2007-01-31 11:24:00,1.52621,1.52647,1.52605,1.52633,462000003.0
2007-01-31 11:25:00,1.52633,1.52652,1.52626,1.52631,379800001.0
2007-01-31 11:26:00,1.52632,1.52645,1.52605,1.5263,468800000.0
2007-01-31 11:27:00,1.52631,1.5267,1.52631,1.52641,664200003.0
2007-01-31 11:28:00,1.52647,1.52653,1.52606,1.52631,361400001.0
2007-01-31 11:29:00,1.52631,1.52641,1.52611,1.52631,523900001.0
2007-01-31 11:30:00,1.52642,1.5265,1.52622,1.52629,387100001.0
2007-01-31 11:31:00,1.52615,1.52649,1.526,1.52619,511200000.0
2007-01-31 11:32:00,1.5262,1.52629,1.52598,1.52615,404300002.0
2007-01-31 11:33:00,1.52629,1.5264,1.52602,1.52602,491100000.0
2007-01-31 11:34:00,1.52606,1.52606,1.52548,1.52548,658900004.0
2007-01-31 11:35:00,1.52558,1.52581,1.52538,1.52551,600400004.0
2007-01-31 11:36:00,1.52527,1.52552,1.52514,1.52536,510600001.0
2007-01-31 11:37:00,1.52539,1.52563,1.52534,1.52543,496100002.0
2007-01-31 11:38:00,1.52553,1.52556,1.52529,1.52531,511400001.0
2007-01-31 11:39:00,1.52545,1.52565,1.52526,1.52541,695400002.0
2007-01-31 11:40:00,1.52551,1.52565,1.52535,1.52565,714800003.0
2007-01-31 11:41:00,1.52586,1.52617,1.52574,1.52585,712200002.0
2007-01-31 11:42:00,1.52587,1.52594,1.52563,1.52584,539100001.0
2007-01-31 11:43:00,1.52585,1.52612,1.52585,1.52591,553300001.0
2007-01-31 11:44:00,1.52603,1.52605,1.52574,1.52581,617900003.0
2007-01-31 11:45:00,1.52591,1.5261,1.52574,1.52601,594900001.0
2007-01-31 11:46:00,1.52606,1.52614,1.52596,1.52611,519600003.0
2007-01-31 11:47:00,1.52596,1.52604,1.52565,1.52585,494900000.0
2007-01-31 11:48:00,1.52581,1.52588,1.52546,1.52551,536000000.0
2007-01-31 11:49:00,1.52557,1.52558,1.52528,1.52547,417600002.0
2007-01-31 11:50:00,1.5255,1.5255,1.52502,1.52506,353600000.0
2007-01-31 11:51:00,1.52502,1.52515,1.52488,1.52513,163800000.0
2007-01-31 11:52:00,1.52508,1.52558,1.52508,1.52547,238500001.0
2007-01-31 11:53:00,1.52533,1.5256,1.52529,1.5254,182100000.0
2007-01-31 11:54:00,1.52544,1.52578,1.5254,1.52551,357600000.0
2007-01-31 11:55:00,1.52553,1.52553,1.52522,1.52529,433500000.0
2007-01-31 11:56:00,1.52534,1.52548,1.52502,1.52516,437200000.0
2007-01-31 11:57:00,1.52512,1.52535,1.52493,1.5251,485400000.0
2007-01-31 11:58:00,1.52516,1.52524,1.52483,1.52483,422800000.0
2007-01-31 11:59:00,1.52507,1.52524,1.52466,1.52469,440800000.0
2007-01-31 12:00:00,1.5247,1.52485,1.52455,1.52482,588300000.0
2007-01-31 12:01:00,1.52488,1.5256,1.52488,1.52547,441800000.0
2007-01-31 12:02:00,1.52571,1.52629,1.52565,1.52615,387900000.0
2007-01-31 12:03:00,1.52655,1.52665,1.52629,1.52634,385000000.0
2007-01-31 12:04:00,1.52621,1.52621,1.52576,1.52595,418700001.0
2007-01-31 12:05:00,1.52605,1.52623,1.52577,1.52578,386200000.0
2007-01-31 12:06:00,1.52568,1.52617,1.52568,1.52599,378700001.0
2007-01-31 12:07:00,1.52617,1.52623,1.52595,1.5262,415800003.0
2007-01-31 12:08:00,1.5263,1.52644,1.52608,1.52634,539800001.0
2007-01-31 12:09:00,1.52647,1.52653,1.52622,1.52628,439300001.0
2007-01-31 12:10:00,1.52642,1.52665,1.52636,1.52646,372600001.0
2007-01-31 12:11:00,1.52634,1.52642,1.52607,1.52625,268600002.0
2007-01-31 12:12:00,1.52622,1.52627,1.52611,1.52627,236200001.0
2007-01-31 12:13:00,1.5262,1.52637,1.52609,1.5262,526600001.0
2007-01-31 12:14:00,1.52622,1.52637,1.52607,1.52624,568100000.0
2007-01-31 12:15:00,1.52618,1.52632,1.52611,1.52619,380700003.0
2007-01-31 12:16:00,1.52599,1.52616,1.52587,1.52597,387200001.0
2007-01-31 12:17:00,1.5259,1.52594,1.52583,1.52586,179000000.0
2007-01-31 12:18:00,1.5257,1.5257,1.52531,1.52568,271400000.0
2007-01-31 12:19:00,1.52539,1.52551,1.52521,1.52535,425200001.0
2007-01-31 12:20:00,1.52538,1.52547,1.52521,1.52536,460600001.0
2007-01-31 12:21:00,1.52541,1.52557,1.52533,1.52547,393700002.0
2007-01-31 12:22:00,1.52544,1.5256,1.52538,1.52548,349100001.0
2007-01-31 12:23:00,1.52568,1.52568,1.52541,1.52551,356700000.0
2007-01-31 12:24:00,1.52544,1.52588,1.52543,1.5255,611900002.0
2007-01-31 12:25:00,1.52572,1.5259,1.52554,1.52562,457700001.0
2007-01-31 12:26:00,1.52558,1.52589,1.52556,1.52589,467400000.0
2007-01-31 12:27:00,1.52572,1.52582,1.5256,1.52567,451900003.0
2007-01-31 12:28:00,1.52567,1.52598,1.52559,1.52573,534000000.0
2007-01-31 12:29:00,1.5257,1.52594,1.52566,1.52569,624300000.0
2007-01-31 12:30:00,1.52562,1.52592,1.52556,1.52575,595000000.0
2007-01-31 12:31:00,1.5257,1.52603,1.52556,1.52563,701500004.0
2007-01-31 12:32:00,1.52569,1.52598,1.52558,1.52576,664900001.0
2007-01-31 12:33:00,1.52576,1.52589,1.52567,1.52567,45500000.0
2007-01-31 12:34:00,1.5256,1.52611,1.52557,1.5258,627900000.0
2007-01-31 12:35:00,1.52615,1.5264,1.52601,1.52632,599300001.0
2007-01-31 12:36:00,1.52627,1.52634,1.52606,1.5261,407900001.0
2007-01-31 12:37:00,1.5263,1.52647,1.52627,1.52634,483000001.0
2007-01-31 12:38:00,1.52622,1.52622,1.52587,1.52615,699900001.0
2007-01-31 12:39:00,1.52618,1.52623,1.52596,1.52608,457200001.0
2007-01-31 12:40:00,1.5261,1.52626,1.52596,1.52626,545600002.0
2007-01-31 12:41:00,1.52631,1.52651,1.52625,1.52625,232300000.0
2007-01-31 12:42:00,1.52614,1.52644,1.5261,1.52635,380200001.0
2007-01-31 12:43:00,1.5263,1.52648,1.52622,1.52628,470300002.0
2007-01-31 12:44:00,1.52626,1.52639,1.526,1.52639,448300001.0
2007-01-31 12:45:00,1.52641,1.5265,1.52614,1.52649,487200001.0
2007-01-31 12:46:00,1.52641,1.52652,1.5262,1.52627,426400003.0
2007-01-31 12:47:00,1.52613,1.5262,1.52602,1.52604,413100002.0
2007-01-31 12:48:00,1.52608,1.52627,1.52594,1.52596,471900000.0
2007-01-31 12:49:00,1.52588,1.52608,1.52579,1.52598,542100001.0
2007-01-31 12:50:00,1.52613,1.52686,1.52613,1.52638,518200001.0
2007-01-31 12:51:00,1.5264,1.52672,1.52626,1.52634,352800001.0
2007-01-31 12:52:00,1.52657,1.52701,1.5265,1.52666,321100001.0
2007-01-31 12:53:00,1.52672,1.52694,1.52667,1.52669,262300001.0
2007-01-31 12:54:00,1.52641,1.52655,1.52616,1.52634,396300000.0
2007-01-31 12:55:00,1.52642,1.52655,1.5262,1.52645,438600000.0
2007-01-31 12:56:00,1.52647,1.52647,1.52613,1.52616,443100001.0
2007-01-31 12:57:00,1.52642,1.52656,1.52614,1.5263,515200000.0
2007-01-31 12:58:00,1.52637,1.52646,1.52626,1.52639,291500000.0
2007-01-31 12:59:00,1.52649,1.5266,1.52629,1.52635,667800003.0
2007-01-31 13:00:00,1.52645,1.5266,1.52639,1.5266,255300001.0
2007-01-31 13:01:00,1.52664,1.52671,1.52636,1.52639,318700000.0
2007-01-31 13:02:00,1.5262,1.52642,1.52611,1.52637,336900001.0
2007-01-31 13:03:00,1.52621,1.52626,1.52597,1.52618,434400003.0
2007-01-31 13:04:00,1.52616,1.52626,1.52603,1.52603,257000000.0
2007-01-31 13:05:00,1.52618,1.52641,1.52606,1.52622,127200000.0
2007-01-31 13:06:00,1.52628,1.52636,1.52603,1.52619,387400002.0
2007-01-31 13:07:00,1.5261,1.52636,1.52603,1.52621,285600000.0
2007-01-31 13:08:00,1.52634,1.5264,1.52614,1.52629,179900001.0
2007-01-31 13:09:00,1.52629,1.5264,1.52607,1.52613,276200000.0
2007-01-31 13:10:00,1.5262,1.5263,1.52616,1.52621,185900002.0
2007-01-31 13:11:00,1.52629,1.5266,1.52623,1.52644,455500004.0
2007-01-31 13:12:00,1.52658,1.52659,1.52641,1.52655,270100000.0
2007-01-31 13:13:00,1.52651,1.52654,1.52642,1.52654,278500000.0
2007-01-31 13:14:00,1.52643,1.52655,1.52639,1.5264,376600000.0
2007-01-31 13:15:00,1.52641,1.52662,1.52626,1.52644,498700003.0
2007-01-31 13:16:00,1.5264,1.52659,1.52639,1.52639,118800000.0
2007-01-31 13:17:00,1.52657,1.52657,1.52645,1.52645,96600000.0
2007-01-31 13:18:00,1.5264,1.52678,1.52639,1.52678,343900000.0
2007-01-31 13:19:00,1.52655,1.52666,1.52634,1.52661,307900000.0
2007-01-31 13:20:00,1.52647,1.52655,1.52636,1.52648,215800002.0
2007-01-31 13:21:00,1.52639,1.52639,1.52627,1.52636,149900000.0
2007-01-31 13:22:00,1.52643,1.52646,1.52628,1.52643,214000000.0
2007-01-31 13:23:00,1.52629,1.52659,1.52629,1.52659,251400000.0
2007-01-31 13:24:00,1.52665,1.52665,1.52647,1.52651,275400001.0
2007-01-31 13:25:00,1.52643,1.52658,1.5264,1.52648,158100000.0
2007-01-31 13:26:00,1.52644,1.52672,1.52642,1.52655,244300002.0
2007-01-31 13:27:00,1.52658,1.52666,1.52644,1.52645,316100001.0
2007-01-31 13:28:00,1.52637,1.52652,1.52626,1.52648,453500000.0
2007-01-31 13:29:00,1.52648,1.52662,1.52629,1.52648,654400001.0
2007-01-31 13:30:00,1.52651,1.52657,1.52629,1.52641,576700000.0
2007-01-31 13:31:00,1.52641,1.52669,1.52634,1.52658,567100001.0
2007-01-31 13:32:00,1.52656,1.52676,1.52655,1.52664,209100000.0
2007-01-31 13:33:00,1.52657,1.52684,1.52654,1.52679,378400001.0
2007-01-31 13:34:00,1.52681,1.527,1.52671,1.52682,299600000.0
2007-01-31 13:35:00,1.52708,1.52728,1.52699,1.52713,346100001.0
2007-01-31 13:36:00,1.52709,1.52722,1.52694,1.52706,555200003.0
2007-01-31 13:37:00,1.52702,1.52725,1.52702,1.52711,520600003.0
2007-01-31 13:38:00,1.52717,1.52742,1.52716,1.52731,362500000.0
2007-01-31 13:39:00,1.52729,1.52758,1.52729,1.52751,267500001.0
2007-01-31 13:40:00,1.52737,1.52784,1.52735,1.52782,444000002.0
2007-01-31 13:41:00,1.52806,1.52823,1.52801,1.52806,266400001.0
2007-01-31 13:42:00,1.52812,1.52817,1.52788,1.52788,183900000.0
2007-01-31 13:43:00,1.52789,1.52837,1.52789,1.52837,106000000.0
2007-01-31 13:44:00,1.52836,1.52854,1.52819,1.52846,300300002.0
2007-01-31 13:45:00,1.52838,1.5285,1.52806,1.52808,436100001.0
2007-01-31 13:46:00,1.52822,1.5284,1.52808,1.5284,403100000.0
2007-01-31 13:47:00,1.52845,1.52882,1.52835,1.52847,517800002.0
2007-01-31 13:48:00,1.52841,1.5285,1.52834,1.52839,276400003.0
2007-01-31 13:49:00,1.52848,1.52862,1.52846,1.52855,228500001.0
2007-01-31 13:50:00,1.52864,1.52872,1.52852,1.52866,285400000.0
2007-01-31 13:51:00,1.52864,1.52864,1.52833,1.52852,264300002.0
2007-01-31 13:52:00,1.52842,1.52874,1.52835,1.52856,433500001.0
2007-01-31 13:53:00,1.52833,1.52847,1.52814,1.52827,516900001.0
2007-01-31 13:54:00,1.52818,1.52852,1.52802,1.52839,364900001.0
2007-01-31 13:55:00,1.52836,1.52842,1.52815,1.52822,378100002.0
2007-01-31 13:56:00,1.52818,1.52837,1.52806,1.52837,381900000.0
2007-01-31 13:57:00,1.52841,1.52852,1.52823,1.52844,379900000.0
2007-01-31 13:58:00,1.52837,1.52855,1.52825,1.52855,232700001.0
2007-01-31 13:59:00,1.52839,1.52864,1.52824,1.52839,408500001.0
2007-01-31 14:00:00,1.52827,1.52841,1.52821,1.52828,344300001.0
2007-01-31 14:01:00,1.52819,1.52831,1.52808,1.52813,326600000.0
2007-01-31 14:02:00,1.5283,1.52844,1.52818,1.52829,313800001.0
2007-01-31 14:03:00,1.52825,1.52844,1.52816,1.52816,469900000.0
2007-01-31 14:04:00,1.52813,1.52828,1.52801,1.52811,429200001.0
2007-01-31 14:05:00,1.52821,1.52845,1.52811,1.5283,375200001.0
2007-01-31 14:06:00,1.52822,1.52822,1.52774,1.52785,364000001.0
2007-01-31 14:07:00,1.52787,1.52801,1.52762,1.52788,330900000.0
2007-01-31 14:08:00,1.52777,1.52804,1.52771,1.52777,388100001.0
2007-01-31 14:09:00,1.52782,1.52804,1.52778,1.52797,152900000.0
2007-01-31 14:10:00,1.5281,1.52829,1.52798,1.52826,250700001.0
2007-01-31 14:11:00,1.5281,1.5281,1.52774,1.528,125400001.0
2007-01-31 14:12:00,1.52797,1.52842,1.52774,1.52823,246200001.0
2007-01-31 14:13:00,1.52834,1.52877,1.52834,1.52877,151200000.0
2007-01-31 14:14:00,1.52889,1.52899,1.5288,1.52886,212700000.0
2007-01-31 14:15:00,1.5289,1.52892,1.52835,1.52845,386600000.0
2007-01-31 14:16:00,1.5288,1.52896,1.52872,1.5288,133800000.0
2007-01-31 14:17:00,1.5288,1.52893,1.52858,1.52878,658900004.0
2007-01-31 14:18:00,1.52872,1.52919,1.52871,1.52919,356900001.0
2007-01-31 14:19:00,1.52932,1.52969,1.52926,1.52932,376500000.0
2007-01-31 14:20:00,1.52944,1.52944,1.5291,1.52927,219300000.0
2007-01-31 14:21:00,1.52927,1.52939,1.52916,1.52916,359800000.0
2007-01-31 14:22:00,1.52927,1.52972,1.52918,1.52952,662200003.0
2007-01-31 14:23:00,1.52971,1.52971,1.52942,1.52957,185000000.0
2007-01-31 14:24:00,1.52913,1.52945,1.52899,1.52899,437500001.0
2007-01-31 14:25:00,1.52926,1.5297,1.52926,1.52966,561100001.0
2007-01-31 14:26:00,1.5297,1.52974,1.52948,1.52949,591100001.0
2007-01-31 14:27:00,1.52959,1.52987,1.52936,1.52982,421300000.0
2007-01-31 14:28:00,1.52968,1.52968,1.52887,1.52934,52600000.0
2007-01-31 14:29:00,1.52919,1.52936,1.5291,1.52935,56800000.0
2007-01-31 14:30:00,1.52933,1.52943,1.52888,1.52943,62900001.0
2007-01-31 14:31:00,1.52913,1.52944,1.52913,1.52924,43300000.0
2007-01-31 14:32:00,1.52935,1.5295,1.52926,1.5295,35600000.0
2007-01-31 14:33:00,1.52937,1.52962,1.52931,1.52959,48100000.0
2007-01-31 14:34:00,1.52979,1.52979,1.52949,1.52952,32800000.0
2007-01-31 14:35:00,1.52979,1.52979,1.52951,1.52952,27700000.0
2007-01-31 14:36:00,1.52958,1.52984,1.52932,1.52932,56100000.0
2007-01-31 14:37:00,1.52987,1.52987,1.52969,1.52982,36800000.0
2007-01-31 14:38:00,1.52995,1.53,1.52971,1.5299,37400000.0
2007-01-31 14:39:00,1.52993,1.53031,1.52979,1.53024,46000001.0
2007-01-31 14:40:00,1.5305,1.53065,1.53045,1.53062,36500000.0
2007-01-31 14:41:00,1.53075,1.53075,1.53045,1.53062,71700000.0
2007-01-31 14:42:00,1.53039,1.53071,1.52999,1.52999,48400000.0
2007-01-31 14:43:00,1.53045,1.53058,1.53033,1.5304,56600000.0
2007-01-31 14:44:00,1.53038,1.53053,1.5303,1.53043,43400000.0
2007-01-31 14:45:00,1.53042,1.53064,1.53019,1.53038,47000000.0
2007-01-31 14:46:00,1.53049,1.53064,1.53034,1.53046,29400000.0
2007-01-31 14:47:00,1.53057,1.53078,1.53055,1.53074,26500000.0
2007-01-31 14:48:00,1.53071,1.53073,1.53051,1.53066,39200000.0
2007-01-31 14:49:00,1.5305,1.5307,1.53039,1.53044,52600000.0
2007-01-31 14:50:00,1.53025,1.53061,1.53021,1.53061,41800000.0
2007-01-31 14:51:00,1.53076,1.53109,1.53075,1.53091,33200000.0
2007-01-31 14:52:00,1.53097,1.53141,1.53097,1.53136,42000000.0
2007-01-31 14:53:00,1.53128,1.53164,1.53093,1.53146,17000000.0
2007-01-31 14:54:00,1.53169,1.53186,1.53122,1.53153,46900001.0
2007-01-31 14:55:00,1.53181,1.53196,1.53159,1.53159,34500000.0
2007-01-31 14:56:00,1.5317,1.53178,1.53151,1.53178,74300000.0
2007-01-31 14:57:00,1.53183,1.53183,1.53142,1.53142,40600000.0
2007-01-31 14:58:00,1.53134,1.53169,1.53134,1.53145,40900000.0
2007-01-31 14:59:00,1.53144,1.53156,1.53132,1.53143,46200001.0
2007-01-31 15:00:00,1.53147,1.53184,1.53124,1.53124,50500000.0
2007-01-31 15:01:00,1.53154,1.53154,1.53116,1.53129,37500000.0
2007-01-31 15:02:00,1.53145,1.53145,1.53128,1.53143,25600000.0
2007-01-31 15:03:00,1.53136,1.53142,1.53077,1.53113,46500000.0
2007-01-31 15:04:00,1.53122,1.5314,1.53113,1.5314,51600000.0
2007-01-31 15:05:00,1.53132,1.53145,1.53125,1.53145,32600000.0
2007-01-31 15:06:00,1.53126,1.53126,1.53075,1.53108,37400000.0
2007-01-31 15:07:00,1.53123,1.53123,1.5308,1.53111,67000001.0
2007-01-31 15:08:00,1.53096,1.53116,1.53088,1.53113,50400001.0
2007-01-31 15:09:00,1.53115,1.53138,1.53115,1.53138,48000001.0
2007-01-31 15:10:00,1.53137,1.53157,1.53104,1.53109,51700000.0
2007-01-31 15:11:00,1.53116,1.53138,1.53116,1.53116,29300000.0
2007-01-31 15:12:00,1.53121,1.53153,1.53121,1.53133,61200002.0
2007-01-31 15:13:00,1.53154,1.53176,1.53148,1.53176,35200000.0
2007-01-31 15:14:00,1.53171,1.53218,1.53171,1.53199,41200000.0
2007-01-31 15:15:00,1.53213,1.53221,1.53161,1.53203,55800000.0
2007-01-31 15:16:00,1.53191,1.53191,1.53183,1.5319,20400000.0
2007-01-31 15:17:00,1.53189,1.53198,1.53178,1.53192,29000000.0
2007-01-31 15:18:00,1.53185,1.53201,1.53159,1.53201,40700000.0
2007-01-31 15:19:00,1.53209,1.53209,1.53182,1.53184,19200000.0
2007-01-31 15:20:00,1.53204,1.53251,1.53204,1.5324,32800000.0
2007-01-31 15:21:00,1.53239,1.53239,1.53213,1.53221,35600000.0
2007-01-31 15:22:00,1.53207,1.53226,1.53189,1.53208,26000000.0
2007-01-31 15:23:00,1.53209,1.53209,1.53178,1.53185,68100001.0
2007-01-31 15:24:00,1.53194,1.53201,1.53173,1.53201,17800000.0
2007-01-31 15:25:00,1.5322,1.53232,1.53209,1.53209,26000000.0
2007-01-31 15:26:00,1.53216,1.53234,1.53202,1.53234,41900000.0
2007-01-31 15:27:00,1.53233,1.53253,1.53213,1.5323,28600000.0
2007-01-31 15:28:00,1.53227,1.53249,1.53219,1.53245,39500000.0
2007-01-31 15:29:00,1.53262,1.53311,1.53238,1.53238,37300000.0
2007-01-31 15:30:00,1.53234,1.53234,1.53089,1.53174,32400000.0
2007-01-31 15:31:00,1.53221,1.53271,1.53218,1.53243,35600000.0
2007-01-31 15:32:00,1.53211,1.5325,1.53209,1.53248,65600001.0
2007-01-31 15:33:00,1.53264,1.53266,1.5319,1.53251,34600000.0
2007-01-31 15:34:00,1.53267,1.53304,1.53267,1.5329,31600000.0
2007-01-31 15:35:00,1.5331,1.53314,1.53202,1.53202,26700000.0
2007-01-31 15:36:00,1.53215,1.53259,1.5321,1.53216,35900000.0
2007-01-31 15:37:00,1.53222,1.53275,1.53222,1.53274,36100000.0
2007-01-31 15:38:00,1.53259,1.53315,1.53257,1.53288,47900000.0
2007-01-31 15:39:00,1.53291,1.53291,1.53265,1.53265,27800000.0
2007-01-31 15:40:00,1.5327,1.53274,1.53211,1.53211,21200000.0
2007-01-31 15:41:00,1.53229,1.53232,1.53138,1.53178,29600000.0
2007-01-31 15:42:00,1.53171,1.53176,1.53099,1.5312,29600000.0
2007-01-31 15:43:00,1.53122,1.53159,1.53114,1.53144,75000000.0
2007-01-31 15:44:00,1.53141,1.5316,1.53121,1.53147,25400000.0
2007-01-31 15:45:00,1.53123,1.5317,1.53123,1.5316,44100000.0
2007-01-31 15:46:00,1.53152,1.53157,1.53134,1.53141,38800000.0
2007-01-31 15:47:00,1.53131,1.53152,1.53092,1.53152,44500000.0
2007-01-31 15:48:00,1.5313,1.5313,1.53071,1.531,51500000.0
2007-01-31 15:49:00,1.53099,1.53104,1.53078,1.53101,49000000.0
2007-01-31 15:50:00,1.5309,1.53108,1.53079,1.53089,30600000.0
2007-01-31 15:51:00,1.53094,1.5312,1.53094,1.53109,37800000.0
2007-01-31 15:52:00,1.53096,1.53102,1.53072,1.53081,46200001.0
2007-01-31 15:53:00,1.53095,1.5311,1.5305,1.53054,40000000.0
2007-01-31 15:54:00,1.53057,1.53079,1.53046,1.53058,36100000.0
2007-01-31 15:55:00,1.53073,1.53129,1.53072,1.53095,37600000.0
2007-01-31 15:56:00,1.53089,1.53092,1.53041,1.53077,25600000.0
2007-01-31 15:57:00,1.53075,1.53094,1.53067,1.53073,24400000.0
2007-01-31 15:58:00,1.53095,1.53111,1.53076,1.531,24600000.0
2007-01-31 15:59:00,1.53062,1.53109,1.53059,1.53099,47400000.0
2007-01-31 16:00:00,1.53107,1.53145,1.53074,1.53145,29300000.0
2007-01-31 16:01:00,1.5314,1.53146,1.53123,1.53125,47500000.0
2007-01-31 16:02:00,1.53101,1.53122,1.53083,1.53122,36700000.0
2007-01-31 16:03:00,1.5315,1.53158,1.53105,1.53107,39000000.0
2007-01-31 16:04:00,1.53086,1.53166,1.53083,1.53147,21800000.0
2007-01-31 16:05:00,1.53143,1.53163,1.53137,1.53155,27000000.0
2007-01-31 16:06:00,1.53147,1.53155,1.53126,1.53134,24800000.0
2007-01-31 16:07:00,1.53168,1.53194,1.53151,1.53177,49100000.0
2007-01-31 16:08:00,1.53195,1.532,1.53175,1.5319,32200000.0
2007-01-31 16:09:00,1.53172,1.53189,1.53162,1.53169,50200000.0
2007-01-31 16:10:00,1.53179,1.53202,1.53179,1.53196,34200000.0
2007-01-31 16:11:00,1.53164,1.53192,1.53164,1.5318,37700000.0
2007-01-31 16:12:00,1.53186,1.53207,1.53167,1.53175,39200000.0
2007-01-31 16:13:00,1.53187,1.53225,1.53187,1.53225,26200000.0
2007-01-31 16:14:00,1.53204,1.53226,1.53201,1.53225,53600000.0
2007-01-31 16:15:00,1.53204,1.53239,1.53204,1.53228,48800000.0
2007-01-31 16:16:00,1.53216,1.5325,1.53204,1.5325,31500000.0
2007-01-31 16:17:00,1.53245,1.53258,1.53228,1.53232,34800001.0
2007-01-31 16:18:00,1.53226,1.5327,1.5322,1.5327,23000000.0
2007-01-31 16:19:00,1.53278,1.53278,1.53217,1.53229,64700000.0
2007-01-31 16:20:00,1.53228,1.53265,1.53225,1.53251,43200000.0
2007-01-31 16:21:00,1.53265,1.53281,1.53251,1.53281,31600000.0
2007-01-31 16:22:00,1.53277,1.53283,1.53249,1.53253,43600000.0
2007-01-31 16:23:00,1.5325,1.5325,1.53232,1.53247,25600000.0
2007-01-31 16:24:00,1.5325,1.53254,1.53233,1.53233,25600000.0
2007-01-31 16:25:00,1.53241,1.53252,1.53202,1.53241,42400001.0
2007-01-31 16:26:00,1.53231,1.53248,1.53208,1.5322,50100000.0
2007-01-31 16:27:00,1.53235,1.53271,1.53235,1.53238,43000000.0
2007-01-31 16:28:00,1.53258,1.53264,1.53235,1.53236,43600000.0
2007-01-31 16:29:00,1.53251,1.53269,1.53246,1.53269,30400000.0
2007-01-31 16:30:00,1.53277,1.53281,1.53257,1.53275,57100000.0
2007-01-31 16:31:00,1.53277,1.53282,1.5326,1.53261,30200000.0
2007-01-31 16:32:00,1.53286,1.53294,1.53238,1.5328,66900000.0
2007-01-31 16:33:00,1.5331,1.5331,1.53281,1.53288,35400001.0
2007-01-31 16:34:00,1.5329,1.53313,1.53269,1.5331,40800000.0
2007-01-31 16:35:00,1.53326,1.53332,1.53287,1.53322,61000001.0
2007-01-31 16:36:00,1.53309,1.53322,1.53269,1.5329,65700001.0
2007-01-31 16:37:00,1.533,1.53317,1.53279,1.53304,40800000.0
2007-01-31 16:38:00,1.53291,1.53315,1.53267,1.53292,53900000.0
2007-01-31 16:39:00,1.53316,1.53318,1.533,1.53308,48600000.0
2007-01-31 16:40:00,1.53305,1.53338,1.53302,1.53338,41100000.0
2007-01-31 16:41:00,1.53263,1.53327,1.53263,1.53302,27800000.0
2007-01-31 16:42:00,1.5333,1.53398,1.53323,1.53398,49800000.0
2007-01-31 16:43:00,1.53424,1.53441,1.53407,1.53441,49600000.0
2007-01-31 16:44:00,1.53437,1.53445,1.53426,1.53441,32400000.0
2007-01-31 16:45:00,1.53399,1.53422,1.53377,1.53393,55000000.0
2007-01-31 16:46:00,1.53419,1.53422,1.53394,1.53422,55200000.0
2007-01-31 16:47:00,1.53408,1.53414,1.53355,1.53355,35400000.0
2007-01-31 16:48:00,1.53373,1.53406,1.53354,1.53397,35200000.0
2007-01-31 16:49:00,1.53397,1.53397,1.53357,1.53369,48700000.0
2007-01-31 16:50:00,1.5337,1.53374,1.533,1.53303,41000000.0
2007-01-31 16:51:00,1.53312,1.53325,1.53294,1.53309,42600000.0
2007-01-31 16:52:00,1.53289,1.53289,1.5326,1.53285,46800000.0
2007-01-31 16:53:00,1.53287,1.53294,1.53261,1.53294,56600001.0
2007-01-31 16:54:00,1.53279,1.53299,1.53279,1.53291,39000000.0
2007-01-31 16:55:00,1.53312,1.53312,1.53277,1.53303,49900000.0
2007-01-31 16:56:00,1.53322,1.5333,1.53286,1.53293,23800000.0
2007-01-31 16:57:00,1.53272,1.5328,1.53242,1.53278,54700000.0
2007-01-31 16:58:00,1.53271,1.53271,1.53233,1.53236,35100000.0
2007-01-31 16:59:00,1.53261,1.53262,1.53231,1.53236,37000000.0
2007-01-31 17:00:00,1.53173,1.5326,1.53173,1.53225,52900000.0
2007-01-31 17:01:00,1.5322,1.53262,1.53206,1.5323,49600000.0
2007-01-31 17:02:00,1.53216,1.53268,1.53215,1.53268,30000000.0
2007-01-31 17:03:00,1.53266,1.53269,1.53242,1.53265,40400000.0
2007-01-31 17:04:00,1.53264,1.53264,1.53229,1.53238,37800000.0
2007-01-31 17:05:00,1.53232,1.53278,1.53222,1.53278,50400000.0
2007-01-31 17:06:00,1.53264,1.53334,1.53254,1.53334,43400001.0
2007-01-31 17:07:00,1.53359,1.53399,1.53343,1.53373,35000000.0
2007-01-31 17:08:00,1.5338,1.53407,1.53356,1.53389,33800000.0
2007-01-31 17:09:00,1.53376,1.53413,1.53362,1.53397,44200000.0
2007-01-31 17:10:00,1.53383,1.53399,1.53371,1.53382,31200000.0
2007-01-31 17:11:00,1.53364,1.53364,1.53333,1.5335,23400000.0
2007-01-31 17:12:00,1.53335,1.53364,1.53335,1.53363,51900000.0
2007-01-31 17:13:00,1.53343,1.53382,1.53337,1.53382,23800000.0
2007-01-31 17:14:00,1.5336,1.53399,1.5336,1.53376,60600001.0
2007-01-31 17:15:00,1.534,1.534,1.53364,1.53366,34900000.0
2007-01-31 17:16:00,1.53385,1.53417,1.53385,1.53386,37000001.0
2007-01-31 17:17:00,1.53404,1.53468,1.53404,1.53461,34800000.0
2007-01-31 17:18:00,1.53493,1.53528,1.53486,1.53523,42100000.0
2007-01-31 17:19:00,1.53515,1.53541,1.53501,1.53522,25400000.0
2007-01-31 17:20:00,1.53553,1.53553,1.53486,1.53499,41200000.0
2007-01-31 17:21:00,1.53544,1.53568,1.53533,1.53563,61200000.0
2007-01-31 17:22:00,1.53544,1.53571,1.5354,1.53562,39500000.0
2007-01-31 17:23:00,1.53525,1.53558,1.53525,1.53554,37600000.0
2007-01-31 17:24:00,1.53549,1.53578,1.53533,1.53578,26800000.0
2007-01-31 17:25:00,1.53544,1.53581,1.53544,1.53581,34600000.0
2007-01-31 17:26:00,1.53574,1.53593,1.53563,1.53588,37400000.0
2007-01-31 17:27:00,1.53612,1.53628,1.53595,1.53603,21200000.0
2007-01-31 17:28:00,1.5361,1.5361,1.53554,1.53577,49100000.0
2007-01-31 17:29:00,1.53574,1.53584,1.53536,1.53546,47600000.0
2007-01-31 17:30:00,1.53544,1.53586,1.53477,1.53586,55400001.0
2007-01-31 17:31:00,1.53606,1.5361,1.53578,1.53579,38600000.0
2007-01-31 17:32:00,1.53566,1.53603,1.53566,1.53572,34800000.0
2007-01-31 17:33:00,1.53566,1.53584,1.53566,1.53579,41900000.0
2007-01-31 17:34:00,1.53587,1.53599,1.5354,1.53556,40400000.0
2007-01-31 17:35:00,1.5356,1.53616,1.53551,1.53616,51400001.0
2007-01-31 17:36:00,1.53605,1.5363,1.53594,1.53601,64800001.0
2007-01-31 17:37:00,1.5361,1.53614,1.53557,1.53603,43800000.0
2007-01-31 17:38:00,1.53564,1.53587,1.53563,1.53563,48900000.0
2007-01-31 17:39:00,1.53589,1.53605,1.53589,1.53605,36600000.0
2007-01-31 17:40:00,1.53592,1.53622,1.53592,1.53619,30600000.0
2007-01-31 17:41:00,1.53624,1.53628,1.53602,1.53611,73100000.0
2007-01-31 17:42:00,1.53617,1.53619,1.53582,1.53614,41400000.0
2007-01-31 17:43:00,1.53649,1.53689,1.53624,1.53682,32200000.0
2007-01-31 17:44:00,1.53677,1.53716,1.53658,1.53711,29800000.0
2007-01-31 17:45:00,1.53773,1.53774,1.53684,1.53702,28000000.0
2007-01-31 17:46:00,1.53722,1.53726,1.53689,1.53703,43400000.0
2007-01-31 17:47:00,1.53704,1.53732,1.53685,1.53685,30200000.0
2007-01-31 17:48:00,1.53689,1.53716,1.53674,1.53685,43800000.0
2007-01-31 17:49:00,1.53683,1.53683,1.53614,1.53651,39600000.0
2007-01-31 17:50:00,1.5366,1.53663,1.5363,1.53663,24400000.0
2007-01-31 17:51:00,1.53659,1.53677,1.53622,1.53623,50300001.0
2007-01-31 17:52:00,1.53618,1.53618,1.53592,1.53603,42000000.0
2007-01-31 17:53:00,1.53592,1.53619,1.53583,1.53619,29400000.0
2007-01-31 17:54:00,1.53613,1.53632,1.53556,1.53588,43600000.0
2007-01-31 17:55:00,1.5359,1.53601,1.53512,1.53579,46700000.0
2007-01-31 17:56:00,1.53579,1.53611,1.53579,1.53598,25600000.0
2007-01-31 17:57:00,1.53587,1.53587,1.53554,1.53554,29400000.0
2007-01-31 17:58:00,1.53551,1.53551,1.5343,1.53443,49000000.0
2007-01-31 17:59:00,1.53448,1.53457,1.53307,1.53327,46000000.0
2007-01-31 18:00:00,1.53381,1.53446,1.53372,1.53446,43000000.0
2007-01-31 18:01:00,1.53483,1.53522,1.53445,1.53472,45800000.0
2007-01-31 18:02:00,1.53504,1.53522,1.53473,1.53491,67300000.0
2007-01-31 18:03:00,1.53462,1.53473,1.53438,1.53438,40700000.0
2007-01-31 18:04:00,1.53476,1.53476,1.53416,1.53416,48500000.0
2007-01-31 18:05:00,1.53434,1.5345,1.53432,1.53449,40200000.0
2007-01-31 18:06:00,1.53439,1.53484,1.53432,1.53432,33300000.0
2007-01-31 18:07:00,1.5346,1.53477,1.53416,1.53468,75000001.0
2007-01-31 18:08:00,1.53472,1.53513,1.53472,1.53497,67800001.0
2007-01-31 18:09:00,1.53528,1.5358,1.53513,1.53571,29200000.0
2007-01-31 18:10:00,1.53602,1.53602,1.53552,1.53562,24400000.0
2007-01-31 18:11:00,1.53599,1.53599,1.53555,1.53559,47000000.0
2007-01-31 18:12:00,1.53569,1.53591,1.53569,1.53577,30200000.0
2007-01-31 18:13:00,1.53599,1.53615,1.53577,1.53598,48400000.0
2007-01-31 18:14:00,1.53543,1.53604,1.53543,1.53594,23200000.0
2007-01-31 18:15:00,1.53614,1.53633,1.53614,1.53623,38400000.0
2007-01-31 18:16:00,1.53619,1.5363,1.53562,1.53562,58900000.0
2007-01-31 18:17:00,1.53585,1.5362,1.5356,1.5358,53700000.0
2007-01-31 18:18:00,1.53587,1.53601,1.53569,1.5357,55100000.0
2007-01-31 18:19:00,1.53582,1.53582,1.53549,1.53572,20400000.0
2007-01-31 18:20:00,1.53574,1.53602,1.53574,1.53577,39600000.0
2007-01-31 18:21:00,1.53569,1.53572,1.5353,1.5353,36600000.0
2007-01-31 18:22:00,1.5353,1.53531,1.53517,1.53518,42400000.0
2007-01-31 18:23:00,1.53519,1.53546,1.53519,1.53521,28000000.0
2007-01-31 18:24:00,1.53509,1.53512,1.53483,1.53485,56700000.0
2007-01-31 18:25:00,1.53507,1.53513,1.53471,1.53497,29800000.0
2007-01-31 18:26:00,1.53494,1.53494,1.53458,1.53458,30800000.0
2007-01-31 18:27:00,1.53453,1.53474,1.53436,1.53463,33000000.0
2007-01-31 18:28:00,1.53441,1.53454,1.53414,1.53417,42200000.0
2007-01-31 18:29:00,1.53416,1.53444,1.53407,1.53441,41100000.0
2007-01-31 18:30:00,1.53453,1.53459,1.53431,1.53431,35000000.0
2007-01-31 18:31:00,1.5342,1.53435,1.53407,1.53435,22900000.0
2007-01-31 18:32:00,1.53418,1.53427,1.53393,1.53421,44800000.0
2007-01-31 18:33:00,1.53429,1.53435,1.53414,1.53419,53300000.0
2007-01-31 18:34:00,1.53423,1.5343,1.53385,1.5343,25200000.0
2007-01-31 18:35:00,1.53442,1.53457,1.53416,1.53416,24000000.0
2007-01-31 18:36:00,1.53389,1.53422,1.53381,1.53415,63000001.0
2007-01-31 18:37:00,1.53425,1.5344,1.53417,1.53424,23600000.0
2007-01-31 18:38:00,1.53383,1.53383,1.53301,1.53326,43600000.0
2007-01-31 18:39:00,1.53304,1.5334,1.53304,1.53313,26800000.0
2007-01-31 18:40:00,1.5333,1.5334,1.5327,1.5329,25600000.0
2007-01-31 18:41:00,1.53347,1.53381,1.53341,1.53378,42400000.0
2007-01-31 18:42:00,1.53387,1.53413,1.53362,1.53413,44600000.0
2007-01-31 18:43:00,1.53411,1.53424,1.53382,1.53393,28200000.0
2007-01-31 18:44:00,1.53398,1.53398,1.53357,1.53357,52500001.0
2007-01-31 18:45:00,1.53372,1.53382,1.53334,1.53334,29700000.0
2007-01-31 18:46:00,1.53348,1.53348,1.53278,1.53278,34200000.0
2007-01-31 18:47:00,1.53278,1.53301,1.53268,1.53269,37300000.0
2007-01-31 18:48:00,1.53251,1.53255,1.5321,1.53229,39800000.0
2007-01-31 18:49:00,1.53241,1.53251,1.53236,1.5324,32600000.0
2007-01-31 18:50:00,1.53237,1.53258,1.53218,1.53251,36400000.0
2007-01-31 18:51:00,1.53269,1.53309,1.53266,1.53305,49600000.0
2007-01-31 18:52:00,1.53293,1.53325,1.53263,1.53263,58000000.0
2007-01-31 18:53:00,1.53268,1.53297,1.53268,1.53294,37400000.0
2007-01-31 18:54:00,1.53303,1.53318,1.53264,1.53318,30400000.0
2007-01-31 18:55:00,1.53292,1.53324,1.53292,1.53318,13400000.0
2007-01-31 18:56:00,1.53302,1.53338,1.53279,1.53279,50800000.0
2007-01-31 18:57:00,1.53313,1.53317,1.53299,1.533,32600000.0
2007-01-31 18:58:00,1.53305,1.53324,1.53277,1.53277,36500000.0
2007-01-31 18:59:00,1.53267,1.53267,1.53194,1.53232,25400000.0
2007-01-31 19:00:00,1.53249,1.53251,1.53197,1.53251,32900000.0
2007-01-31 19:01:00,1.53266,1.53266,1.53224,1.53237,48300000.0
2007-01-31 19:02:00,1.53241,1.53281,1.53241,1.53281,30700000.0
2007-01-31 19:03:00,1.53243,1.53261,1.5322,1.53241,42200000.0
2007-01-31 19:04:00,1.5323,1.53253,1.53219,1.53235,49000001.0
2007-01-31 19:05:00,1.53246,1.53278,1.53246,1.53258,37800000.0
2007-01-31 19:06:00,1.53292,1.53323,1.53292,1.53323,16400000.0
2007-01-31 19:07:00,1.5331,1.53339,1.5331,1.53332,41800000.0
2007-01-31 19:08:00,1.533,1.53342,1.533,1.5332,37400000.0
2007-01-31 19:09:00,1.53331,1.53346,1.53308,1.5332,35900000.0
2007-01-31 19:10:00,1.53348,1.53348,1.5329,1.5329,51200000.0
2007-01-31 19:11:00,1.53314,1.53352,1.53311,1.5334,32800000.0
2007-01-31 19:12:00,1.5331,1.53355,1.53309,1.53355,25600000.0
2007-01-31 19:13:00,1.53355,1.53355,1.5333,1.5335,35600000.0
2007-01-31 19:14:00,1.53339,1.53375,1.53336,1.53375,25900000.0
2007-01-31 19:15:00,1.53375,1.53387,1.53356,1.53385,36300000.0
2007-01-31 19:16:00,1.53365,1.53396,1.53365,1.53384,40400000.0
2007-01-31 19:17:00,1.53381,1.53395,1.53368,1.5338,37600000.0
2007-01-31 19:18:00,1.53388,1.534,1.5338,1.53386,24400000.0
2007-01-31 19:19:00,1.53399,1.53399,1.53343,1.53382,46300000.0
2007-01-31 19:20:00,1.53376,1.53392,1.53348,1.53384,44800000.0
2007-01-31 19:21:00,1.53365,1.53392,1.53365,1.53387,25600000.0
2007-01-31 19:22:00,1.53386,1.53389,1.53352,1.53368,47100000.0
2007-01-31 19:23:00,1.53353,1.53377,1.53326,1.53375,73700000.0
2007-01-31 19:24:00,1.53378,1.53383,1.53359,1.53374,47800000.0
2007-01-31 19:25:00,1.53365,1.53365,1.5333,1.5336,36400000.0
2007-01-31 19:26:00,1.53342,1.53371,1.53323,1.53357,36400000.0
2007-01-31 19:27:00,1.5335,1.53369,1.53322,1.53369,32600000.0
2007-01-31 19:28:00,1.53349,1.53376,1.53344,1.53348,39800000.0
2007-01-31 19:29:00,1.53333,1.53355,1.53313,1.53351,39800000.0
2007-01-31 19:30:00,1.53354,1.53358,1.53335,1.53342,71000000.0
2007-01-31 19:31:00,1.53356,1.53357,1.5334,1.53355,44100000.0
2007-01-31 19:32:00,1.53347,1.53368,1.53345,1.53356,37800000.0
2007-01-31 19:33:00,1.53364,1.53374,1.53341,1.53374,59000000.0
2007-01-31 19:34:00,1.53359,1.53373,1.53335,1.53365,19400000.0
2007-01-31 19:35:00,1.53361,1.53379,1.53329,1.53379,41100000.0
2007-01-31 19:36:00,1.53364,1.53375,1.53335,1.5335,25800000.0
2007-01-31 19:37:00,1.5337,1.5337,1.5333,1.5333,36800000.0
2007-01-31 19:38:00,1.53336,1.53371,1.53336,1.53338,39900000.0
2007-01-31 19:39:00,1.53364,1.53369,1.53348,1.53366,37400000.0
2007-01-31 19:40:00,1.53356,1.5336,1.53337,1.5335,35200000.0
2007-01-31 19:41:00,1.53352,1.5337,1.53338,1.53356,47700000.0
2007-01-31 19:42:00,1.53346,1.53351,1.5332,1.53347,40400000.0
2007-01-31 19:43:00,1.53329,1.53347,1.53287,1.53345,33200000.0
2007-01-31 19:44:00,1.53327,1.5336,1.53327,1.5336,40700000.0
2007-01-31 19:45:00,1.53354,1.53374,1.5335,1.53372,41200000.0
2007-01-31 19:46:00,1.53374,1.53388,1.53342,1.53342,52100001.0
2007-01-31 19:47:00,1.53366,1.53389,1.53361,1.53373,30400000.0
2007-01-31 19:48:00,1.53375,1.53375,1.53343,1.53355,32500000.0
2007-01-31 19:49:00,1.53352,1.53367,1.53352,1.53359,25600000.0
2007-01-31 19:50:00,1.53374,1.53374,1.53326,1.53345,43000000.0
2007-01-31 19:51:00,1.53329,1.53361,1.53328,1.53338,35000000.0
2007-01-31 19:52:00,1.53334,1.5336,1.53321,1.53342,29800000.0
2007-01-31 19:53:00,1.53354,1.53358,1.53313,1.53323,49900000.0
2007-01-31 19:54:00,1.53321,1.53331,1.53321,1.53328,35400000.0
2007-01-31 19:55:00,1.53332,1.53348,1.53321,1.53324,58400002.0
2007-01-31 19:56:00,1.53334,1.53355,1.53321,1.53355,30000000.0
2007-01-31 19:57:00,1.53356,1.53356,1.53328,1.53343,37600000.0
2007-01-31 19:58:00,1.53333,1.53356,1.53333,1.53351,28400000.0
2007-01-31 19:59:00,1.5337,1.53395,1.53369,1.53384,45400000.0
2007-01-31 20:00:00,1.53386,1.5342,1.5336,1.5336,47400000.0
2007-01-31 20:01:00,1.5342,1.53427,1.53401,1.53401,46800000.0
2007-01-31 20:02:00,1.53409,1.53409,1.53358,1.53373,26600000.0
2007-01-31 20:03:00,1.53377,1.53377,1.53341,1.53343,71600002.0
2007-01-31 20:04:00,1.53364,1.53379,1.53335,1.53347,58500000.0
2007-01-31 20:05:00,1.53341,1.53374,1.53341,1.53351,32000000.0
2007-01-31 20:06:00,1.53361,1.53369,1.53346,1.53367,46200001.0
2007-01-31 20:07:00,1.53364,1.53379,1.53332,1.53379,42500000.0
2007-01-31 20:08:00,1.53384,1.53384,1.53334,1.53373,30600000.0
2007-01-31 20:09:00,1.53383,1.53394,1.53382,1.53391,31700000.0
2007-01-31 20:10:00,1.53359,1.534,1.53359,1.5339,55600000.0
2007-01-31 20:11:00,1.53396,1.53396,1.53371,1.53381,28400000.0
2007-01-31 20:12:00,1.534,1.53409,1.53364,1.53391,37800000.0
2007-01-31 20:13:00,1.53388,1.53399,1.53355,1.53399,22600000.0
2007-01-31 20:14:00,1.53418,1.53423,1.53371,1.53401,26800000.0
2007-01-31 20:15:00,1.53398,1.53398,1.53376,1.53394,30600000.0
2007-01-31 20:16:00,1.53383,1.53393,1.53368,1.53368,29400000.0
2007-01-31 20:17:00,1.53368,1.53387,1.53345,1.53382,36200000.0
2007-01-31 20:18:00,1.53394,1.53409,1.53379,1.53387,51200001.0
2007-01-31 20:19:00,1.5341,1.5341,1.5338,1.53402,49000000.0
2007-01-31 20:20:00,1.53411,1.53416,1.53388,1.53416,45000000.0
2007-01-31 20:21:00,1.53401,1.53413,1.534,1.53406,40600000.0
2007-01-31 20:22:00,1.53409,1.53418,1.534,1.53405,36200000.0
2007-01-31 20:23:00,1.53399,1.53405,1.53375,1.53405,65500000.0
2007-01-31 20:24:00,1.53418,1.53418,1.53374,1.53374,24800000.0
2007-01-31 20:25:00,1.53407,1.53407,1.53377,1.53386,31800000.0
2007-01-31 20:26:00,1.53401,1.5343,1.53378,1.53405,46200000.0
2007-01-31 20:27:00,1.53411,1.5342,1.53364,1.53397,37000000.0
2007-01-31 20:28:00,1.53407,1.53426,1.53407,1.53422,30600000.0
2007-01-31 20:29:00,1.53423,1.53438,1.53378,1.53419,34400000.0
2007-01-31 20:30:00,1.53427,1.53427,1.53414,1.53424,47100000.0
2007-01-31 20:31:00,1.53426,1.53438,1.53392,1.53429,37400000.0
2007-01-31 20:32:00,1.53394,1.53435,1.53383,1.53433,34800000.0
2007-01-31 20:33:00,1.53432,1.53432,1.53398,1.53418,33200000.0
2007-01-31 20:34:00,1.53406,1.53434,1.53406,1.53433,38800000.0
2007-01-31 20:35:00,1.53425,1.53428,1.53411,1.53418,66200002.0
2007-01-31 20:36:00,1.53432,1.53465,1.53431,1.53457,57700000.0
2007-01-31 20:37:00,1.53464,1.53471,1.53445,1.53463,45800000.0
2007-01-31 20:38:00,1.5348,1.5348,1.53444,1.53457,60200001.0
2007-01-31 20:39:00,1.53444,1.53463,1.53422,1.53425,49200000.0
2007-01-31 20:40:00,1.53431,1.5346,1.53431,1.53435,56500000.0
2007-01-31 20:41:00,1.53442,1.53452,1.53419,1.5345,35800000.0
2007-01-31 20:42:00,1.53446,1.53462,1.5342,1.5345,51700000.0
2007-01-31 20:43:00,1.53438,1.53438,1.53393,1.53393,39000000.0
2007-01-31 20:44:00,1.5343,1.53438,1.53401,1.53424,56000001.0
2007-01-31 20:45:00,1.53404,1.53434,1.5339,1.5339,55400000.0
2007-01-31 20:46:00,1.53424,1.53424,1.53402,1.53424,35000000.0
2007-01-31 20:47:00,1.53426,1.5343,1.53391,1.53419,46500000.0
2007-01-31 20:48:00,1.53412,1.53433,1.53406,1.53419,56500000.0
2007-01-31 20:49:00,1.53415,1.53421,1.53414,1.53421,41300000.0
2007-01-31 20:50:00,1.53405,1.53417,1.53402,1.53413,29400000.0
2007-01-31 20:51:00,1.53394,1.53424,1.53394,1.53396,34800000.0
2007-01-31 20:52:00,1.53392,1.53411,1.53386,1.53403,31800000.0
2007-01-31 20:53:00,1.53399,1.5342,1.53393,1.53399,32400000.0
2007-01-31 20:54:00,1.53351,1.53387,1.53351,1.5338,39200000.0
2007-01-31 20:55:00,1.53384,1.53394,1.53372,1.53383,30800000.0
2007-01-31 20:56:00,1.5335,1.53374,1.53344,1.53374,28400000.0
2007-01-31 20:57:00,1.53374,1.53377,1.53359,1.5337,42600001.0
2007-01-31 20:58:00,1.53379,1.53388,1.53365,1.53386,42000000.0
2007-01-31 20:59:00,1.53385,1.53413,1.53385,1.53408,65700000.0
2007-01-31 21:00:00,1.53389,1.53407,1.53362,1.53399,23200000.0
2007-01-31 21:01:00,1.53418,1.5346,1.53406,1.53408,35800001.0
2007-01-31 21:02:00,1.53447,1.53465,1.53421,1.53459,43700000.0
2007-01-31 21:03:00,1.53448,1.53453,1.53436,1.53436,28800000.0
2007-01-31 21:04:00,1.53451,1.53453,1.53427,1.53442,46300000.0
2007-01-31 21:05:00,1.53423,1.53461,1.53421,1.53439,58800001.0
2007-01-31 21:06:00,1.53452,1.53487,1.53452,1.53487,20400000.0
2007-01-31 21:07:00,1.53493,1.53493,1.53464,1.53464,37400000.0
2007-01-31 21:08:00,1.53449,1.53449,1.53402,1.53423,50600000.0
2007-01-31 21:09:00,1.53423,1.53435,1.53399,1.53429,37800000.0
2007-01-31 21:10:00,1.53425,1.53425,1.53394,1.53402,42300000.0
2007-01-31 21:11:00,1.5341,1.53438,1.53402,1.53412,22800000.0
2007-01-31 21:12:00,1.53417,1.53433,1.53406,1.53417,44600000.0
2007-01-31 21:13:00,1.534,1.53411,1.53383,1.53383,64500000.0
2007-01-31 21:14:00,1.53376,1.5338,1.53299,1.53349,39800000.0
2007-01-31 21:15:00,1.53372,1.53406,1.53361,1.53395,64200001.0
2007-01-31 21:16:00,1.5336,1.53478,1.5336,1.53464,30600000.0
2007-01-31 21:17:00,1.53461,1.53568,1.53449,1.5351,47200000.0
2007-01-31 21:18:00,1.53555,1.53555,1.53478,1.53514,35600000.0
2007-01-31 21:19:00,1.53512,1.53518,1.53482,1.53482,27600000.0
2007-01-31 21:20:00,1.53482,1.53482,1.534,1.5342,38800000.0
2007-01-31 21:21:00,1.53441,1.53449,1.53284,1.53284,43100000.0
2007-01-31 21:22:00,1.53226,1.53333,1.53226,1.5333,51900000.0
2007-01-31 21:23:00,1.53345,1.53362,1.533,1.53311,39400000.0
2007-01-31 21:24:00,1.53348,1.53348,1.53315,1.53315,48200000.0
2007-01-31 21:25:00,1.53334,1.5338,1.53334,1.53345,51300000.0
2007-01-31 21:26:00,1.53367,1.53388,1.53347,1.53362,30400000.0
2007-01-31 21:27:00,1.5337,1.5338,1.53285,1.53285,29400000.0
2007-01-31 21:28:00,1.53268,1.53276,1.53224,1.53225,27200000.0
2007-01-31 21:29:00,1.53181,1.53181,1.53057,1.53057,33400000.0
2007-01-31 21:30:00,1.53031,1.53068,1.53003,1.53056,34400000.0
2007-01-31 21:31:00,1.53056,1.53056,1.53029,1.53043,23200000.0
2007-01-31 21:32:00,1.53027,1.5307,1.53027,1.53041,42500000.0
2007-01-31 21:33:00,1.53045,1.53095,1.53045,1.53087,24400000.0
2007-01-31 21:34:00,1.53092,1.53094,1.53071,1.53079,38400000.0
2007-01-31 21:35:00,1.5309,1.53115,1.53065,1.53115,27500000.0
2007-01-31 21:36:00,1.5315,1.5315,1.53098,1.53108,33900000.0
2007-01-31 21:37:00,1.53105,1.53115,1.53096,1.53109,31900000.0
2007-01-31 21:38:00,1.53124,1.53152,1.53109,1.53109,37700000.0
2007-01-31 21:39:00,1.53064,1.53088,1.53063,1.53064,37800000.0
2007-01-31 21:40:00,1.5304,1.53096,1.5304,1.53096,45500001.0
2007-01-31 21:41:00,1.53086,1.53095,1.53018,1.53053,33000000.0
2007-01-31 21:42:00,1.53059,1.53095,1.53058,1.53067,28400000.0
2007-01-31 21:43:00,1.53097,1.53157,1.53082,1.53154,34000000.0
2007-01-31 21:44:00,1.53127,1.53138,1.53109,1.53118,36500000.0
2007-01-31 21:45:00,1.5311,1.53131,1.53106,1.53127,30400000.0
2007-01-31 21:46:00,1.53137,1.53171,1.53136,1.53136,62400000.0
2007-01-31 21:47:00,1.53115,1.53155,1.53115,1.53123,28400000.0
2007-01-31 21:48:00,1.53147,1.53204,1.53145,1.53186,48800000.0
2007-01-31 21:49:00,1.53213,1.53243,1.53213,1.53226,47300000.0
2007-01-31 21:50:00,1.53242,1.53248,1.53218,1.53228,104400000.0
2007-01-31 21:51:00,1.53239,1.53263,1.53187,1.53208,33200000.0
2007-01-31 21:52:00,1.53198,1.53215,1.53178,1.53196,43000000.0
2007-01-31 21:53:00,1.53184,1.53203,1.53157,1.53157,41800000.0
2007-01-31 21:54:00,1.53154,1.53181,1.53136,1.53172,33200000.0
2007-01-31 21:55:00,1.53167,1.53193,1.53156,1.5318,42200000.0
2007-01-31 21:56:00,1.53163,1.53207,1.53163,1.53207,53800000.0
2007-01-31 21:57:00,1.53216,1.53241,1.53162,1.53172,30400000.0
2007-01-31 21:58:00,1.5317,1.5319,1.5315,1.5315,33000000.0
2007-01-31 21:59:00,1.53155,1.5317,1.53115,1.53119,50000001.0
2007-01-31 22:00:00,1.53129,1.53168,1.53129,1.53156,62600000.0
2007-01-31 22:01:00,1.53134,1.53164,1.53134,1.53151,39400000.0
2007-01-31 22:02:00,1.5317,1.53178,1.53164,1.53178,18600000.0
2007-01-31 22:03:00,1.53183,1.53186,1.53154,1.53186,27000000.0
2007-01-31 22:04:00,1.53184,1.53208,1.53168,1.53182,34500000.0
2007-01-31 22:05:00,1.53179,1.53179,1.53155,1.53178,39400000.0
2007-01-31 22:06:00,1.53175,1.53175,1.53142,1.53173,51900000.0
2007-01-31 22:07:00,1.53168,1.53185,1.53157,1.53169,28800000.0
2007-01-31 22:08:00,1.53147,1.532,1.53147,1.532,53900000.0
2007-01-31 22:09:00,1.53191,1.53203,1.53159,1.53181,29400000.0
2007-01-31 22:10:00,1.53178,1.532,1.53173,1.5319,56200001.0
2007-01-31 22:11:00,1.53187,1.53187,1.53147,1.53147,35000000.0
2007-01-31 22:12:00,1.5316,1.53164,1.53146,1.53146,32200000.0
2007-01-31 22:13:00,1.5317,1.5318,1.5317,1.53178,27400000.0
2007-01-31 22:14:00,1.53166,1.532,1.53166,1.5317,57200000.0
2007-01-31 22:15:00,1.53177,1.53193,1.53167,1.5318,45500000.0
2007-01-31 22:16:00,1.5318,1.53198,1.53173,1.53173,44800000.0
2007-01-31 22:17:00,1.53242,1.53245,1.53219,1.53239,32400000.0
2007-01-31 22:18:00,1.53257,1.53257,1.53239,1.53239,52000000.0
2007-01-31 22:19:00,1.53241,1.5328,1.53241,1.53279,46800001.0
2007-01-31 22:20:00,1.53297,1.53324,1.53285,1.53324,42600000.0
2007-01-31 22:21:00,1.5333,1.53365,1.53311,1.53364,30600000.0
2007-01-31 22:22:00,1.53379,1.53379,1.53336,1.53341,49200000.0
2007-01-31 22:23:00,1.5334,1.5334,1.53295,1.53299,37200000.0
2007-01-31 22:24:00,1.5331,1.5331,1.53278,1.53289,38800000.0
2007-01-31 22:25:00,1.53278,1.53296,1.53266,1.53296,44300000.0
2007-01-31 22:26:00,1.53282,1.53332,1.53282,1.53332,18800000.0
2007-01-31 22:27:00,1.53323,1.5335,1.53303,1.53317,47900000.0
2007-01-31 22:28:00,1.53302,1.53327,1.533,1.53313,47200000.0
2007-01-31 22:29:00,1.53304,1.53304,1.53283,1.53294,30200000.0
2007-01-31 22:30:00,1.53282,1.53287,1.53259,1.53268,48200001.0
2007-01-31 22:31:00,1.53296,1.53297,1.53223,1.53292,27600000.0
2007-01-31 22:32:00,1.53289,1.53297,1.53275,1.53279,46000000.0
2007-01-31 22:33:00,1.53264,1.53288,1.53264,1.53277,29000000.0
2007-01-31 22:34:00,1.53279,1.533,1.53262,1.53284,39800000.0
2007-01-31 22:35:00,1.53279,1.5329,1.53272,1.5328,46100000.0
2007-01-31 22:36:00,1.53306,1.53312,1.53246,1.53246,50600000.0
2007-01-31 22:37:00,1.53299,1.53309,1.53291,1.53304,50000000.0
2007-01-31 22:38:00,1.53301,1.53345,1.53301,1.53341,36800000.0
2007-01-31 22:39:00,1.53347,1.53356,1.53329,1.53356,35100000.0
2007-01-31 22:40:00,1.53374,1.53414,1.53361,1.53361,42400000.0
2007-01-31 22:41:00,1.53382,1.53396,1.53356,1.53368,34800000.0
2007-01-31 22:42:00,1.53382,1.53382,1.53352,1.53372,24400000.0
2007-01-31 22:43:00,1.53369,1.53403,1.53367,1.53402,42200000.0
2007-01-31 22:44:00,1.53391,1.53401,1.5337,1.53401,32800000.0
2007-01-31 22:45:00,1.53392,1.53392,1.53355,1.53372,34000000.0
2007-01-31 22:46:00,1.53341,1.53341,1.53305,1.53305,54200001.0
2007-01-31 22:47:00,1.53315,1.53322,1.53289,1.53308,29200000.0
2007-01-31 22:48:00,1.53296,1.53324,1.53277,1.53286,37200000.0
2007-01-31 22:49:00,1.53288,1.53306,1.53251,1.53279,39800000.0
2007-01-31 22:50:00,1.53295,1.53311,1.53265,1.53287,69700000.0
2007-01-31 22:51:00,1.53306,1.53342,1.53306,1.53341,27800000.0
2007-01-31 22:52:00,1.53343,1.53343,1.53298,1.53299,40000000.0
2007-01-31 22:53:00,1.53315,1.53343,1.53286,1.53343,56900000.0
2007-01-31 22:54:00,1.5333,1.5333,1.533,1.53309,37400000.0
2007-01-31 22:55:00,1.53323,1.53323,1.53283,1.53305,25800000.0
2007-01-31 22:56:00,1.53317,1.53329,1.53314,1.53329,23200000.0
2007-01-31 22:57:00,1.53286,1.5331,1.53273,1.53273,42200000.0
2007-01-31 22:58:00,1.53298,1.53311,1.53291,1.53291,38800000.0
2007-01-31 22:59:00,1.53311,1.53328,1.53299,1.53325,50400000.0
2007-01-31 23:00:00,1.53328,1.53344,1.53313,1.53313,41800001.0
2007-01-31 23:01:00,1.53318,1.53328,1.53286,1.53325,52000000.0
2007-01-31 23:02:00,1.53301,1.53307,1.53294,1.53294,28000000.0
2007-01-31 23:03:00,1.53308,1.53308,1.53279,1.53279,49200001.0
2007-01-31 23:04:00,1.53286,1.53315,1.53278,1.53315,30200000.0
2007-01-31 23:05:00,1.53313,1.53334,1.53311,1.53334,30200000.0
2007-01-31 23:06:00,1.53331,1.53338,1.53294,1.53338,46600000.0
2007-01-31 23:07:00,1.53325,1.53348,1.53313,1.53313,39600001.0
2007-01-31 23:08:00,1.53315,1.53326,1.53295,1.53307,39800000.0
2007-01-31 23:09:00,1.53319,1.53357,1.53319,1.53342,35700000.0
2007-01-31 23:10:00,1.53326,1.53348,1.53302,1.53313,51500000.0
2007-01-31 23:11:00,1.53305,1.53319,1.53301,1.53319,54200000.0
2007-01-31 23:12:00,1.53332,1.53332,1.53309,1.5332,41300000.0
2007-01-31 23:13:00,1.53262,1.53353,1.53262,1.53318,25400000.0
2007-01-31 23:14:00,1.5331,1.53313,1.53298,1.53299,34400000.0
2007-01-31 23:15:00,1.53296,1.53308,1.53242,1.53302,57800001.0
2007-01-31 23:16:00,1.53307,1.53307,1.53284,1.53295,30800000.0
2007-01-31 23:17:00,1.533,1.53304,1.53282,1.53298,40900000.0
2007-01-31 23:18:00,1.53308,1.53308,1.53263,1.53291,53600000.0
2007-01-31 23:19:00,1.53294,1.53314,1.53282,1.53286,57400000.0
2007-01-31 23:20:00,1.53304,1.53304,1.53246,1.5328,52000000.0
2007-01-31 23:21:00,1.53288,1.53299,1.53267,1.5328,41600000.0
2007-01-31 23:22:00,1.53281,1.53305,1.53262,1.53303,37800000.0
2007-01-31 23:23:00,1.53293,1.53305,1.53285,1.53305,40200000.0
2007-01-31 23:24:00,1.53282,1.53287,1.5326,1.5326,33000000.0
2007-01-31 23:25:00,1.53278,1.53285,1.53269,1.53269,32600000.0
2007-01-31 23:26:00,1.5328,1.5328,1.53249,1.53277,47600000.0
2007-01-31 23:27:00,1.53221,1.53235,1.53218,1.53218,39900000.0
2007-01-31 23:28:00,1.53212,1.53241,1.53197,1.53206,66400000.0
2007-01-31 23:29:00,1.53214,1.5324,1.53205,1.53224,59000000.0
2007-01-31 23:30:00,1.53213,1.53237,1.53213,1.53222,33800000.0
2007-01-31 23:31:00,1.53225,1.53249,1.53208,1.53249,28200000.0
2007-01-31 23:32:00,1.53238,1.53264,1.53235,1.53251,37800000.0
2007-01-31 23:33:00,1.53235,1.53247,1.53226,1.53235,48600001.0
2007-01-31 23:34:00,1.53234,1.53249,1.53209,1.53223,41200000.0
2007-01-31 23:35:00,1.53244,1.53244,1.53213,1.53221,32200001.0
2007-01-31 23:36:00,1.53246,1.53246,1.53229,1.53229,49500000.0
2007-01-31 23:37:00,1.53239,1.53243,1.53213,1.53213,23200000.0
2007-01-31 23:38:00,1.53197,1.53226,1.53197,1.53226,43200000.0
2007-01-31 23:39:00,1.53213,1.53229,1.53205,1.53229,35900000.0
2007-01-31 23:40:00,1.53245,1.53245,1.53213,1.53213,39600000.0
2007-01-31 23:41:00,1.53237,1.53264,1.53221,1.53221,63400000.0
2007-01-31 23:42:00,1.53281,1.53281,1.53255,1.53267,42500000.0
2007-01-31 23:43:00,1.53274,1.53283,1.53235,1.53269,27400000.0
2007-01-31 23:44:00,1.5326,1.53289,1.5326,1.53285,45800000.0
2007-01-31 23:45:00,1.53292,1.53333,1.53282,1.53294,63300001.0
2007-01-31 23:46:00,1.53312,1.53314,1.53296,1.53298,47200000.0
2007-01-31 23:47:00,1.53306,1.53306,1.53266,1.53288,49200000.0
2007-01-31 23:48:00,1.53284,1.53284,1.53245,1.53261,34400000.0
2007-01-31 23:49:00,1.53272,1.53272,1.532,1.53218,22800000.0
2007-01-31 23:50:00,1.53233,1.53245,1.53205,1.53216,34900000.0
2007-01-31 23:51:00,1.53236,1.53246,1.53212,1.5323,47000000.0
2007-01-31 23:52:00,1.5324,1.53247,1.53211,1.53244,23000000.0
2007-01-31 23:53:00,1.53262,1.53262,1.53236,1.53256,30200000.0
2007-01-31 23:54:00,1.53259,1.53272,1.532,1.532,40900000.0
2007-01-31 23:55:00,1.53245,1.53275,1.53244,1.53275,55400001.0
2007-01-31 23:56:00,1.53275,1.53275,1.53226,1.53247,38900000.0
2007-01-31 23:57:00,1.5327,1.53278,1.53265,1.53278,27200000.0
2007-01-31 23:58:00,1.53278,1.53289,1.53252,1.53283,48200000.0
2007-01-31 23:59:00,1.53309,1.53339,1.53303,1.53311,47200000.0
2007-02-01 00:00:00,1.53309,1.53326,1.53285,1.5329,48900000.0
2007-02-01 00:01:00,1.53285,1.5329,1.53259,1.5329,54400000.0
2007-02-01 00:02:00,1.5329,1.53299,1.53249,1.53275,51800000.0
2007-02-01 00:03:00,1.53266,1.53282,1.53261,1.53274,44400000.0
2007-02-01 00:04:00,1.53273,1.53288,1.53273,1.53288,24600000.0
2007-02-01 00:05:00,1.5329,1.5329,1.53263,1.53263,30200000.0
2007-02-01 00:06:00,1.53283,1.53303,1.53281,1.53294,30000000.0
2007-02-01 00:07:00,1.53277,1.53286,1.53257,1.53263,35500000.0
2007-02-01 00:08:00,1.53269,1.53297,1.53269,1.53292,36700000.0
2007-02-01 00:09:00,1.53276,1.53309,1.53271,1.5328,61100000.0
2007-02-01 00:10:00,1.53272,1.53272,1.53254,1.5326,47000000.0
2007-02-01 00:11:00,1.5326,1.5326,1.53225,1.5323,36900000.0
2007-02-01 00:12:00,1.53246,1.53263,1.53229,1.53229,49700000.0
2007-02-01 00:13:00,1.53241,1.53247,1.53202,1.53237,41200000.0
2007-02-01 00:14:00,1.53223,1.53248,1.53214,1.53248,27600000.0
2007-02-01 00:15:00,1.53234,1.53245,1.53227,1.53227,47300000.0
2007-02-01 00:16:00,1.53238,1.53244,1.53211,1.53235,53700001.0
2007-02-01 00:17:00,1.53233,1.53258,1.53233,1.53243,26600000.0
2007-02-01 00:18:00,1.53256,1.53257,1.53218,1.53237,31800000.0
2007-02-01 00:19:00,1.53253,1.53257,1.53235,1.53257,49300001.0
2007-02-01 00:20:00,1.53262,1.53263,1.53216,1.53216,51200001.0
2007-02-01 00:21:00,1.53262,1.53272,1.53252,1.53272,41800000.0
2007-02-01 00:22:00,1.53262,1.53279,1.53258,1.5327,20400000.0
2007-02-01 00:23:00,1.53263,1.53265,1.53208,1.5325,39800000.0
2007-02-01 00:24:00,1.53269,1.53284,1.53267,1.5328,44600000.0
2007-02-01 00:25:00,1.53268,1.53279,1.53249,1.53263,50100000.0
2007-02-01 00:26:00,1.53267,1.53278,1.53256,1.53265,42000000.0
2007-02-01 00:27:00,1.53271,1.53276,1.53263,1.53267,36400000.0
2007-02-01 00:28:00,1.53259,1.53262,1.53225,1.53235,39500000.0
2007-02-01 00:29:00,1.53243,1.53257,1.53233,1.53236,55300001.0
2007-02-01 00:30:00,1.53243,1.53275,1.53243,1.5326,33300000.0
2007-02-01 00:31:00,1.53239,1.53239,1.53213,1.53215,32800000.0
2007-02-01 00:32:00,1.53202,1.53231,1.532,1.532,28400000.0
2007-02-01 00:33:00,1.53222,1.53222,1.53188,1.53203,25800000.0
2007-02-01 00:34:00,1.53196,1.53219,1.53187,1.53201,20800000.0
2007-02-01 00:35:00,1.53239,1.53243,1.53209,1.53243,40800000.0
2007-02-01 00:36:00,1.53235,1.5324,1.53206,1.53214,44900000.0
2007-02-01 00:37:00,1.53205,1.53208,1.53194,1.53198,28800000.0
2007-02-01 00:38:00,1.53211,1.53232,1.53205,1.53205,25800000.0
2007-02-01 00:39:00,1.53206,1.53226,1.53196,1.53208,39800000.0
2007-02-01 00:40:00,1.5321,1.5323,1.532,1.5323,23200000.0
2007-02-01 00:41:00,1.53226,1.5323,1.53201,1.53223,47200000.0
2007-02-01 00:42:00,1.53221,1.53227,1.53211,1.53227,36500000.0
2007-02-01 00:43:00,1.5321,1.53238,1.53186,1.53238,24400000.0
2007-02-01 00:44:00,1.53236,1.53236,1.53221,1.53228,22000000.0
2007-02-01 00:45:00,1.53219,1.53219,1.53193,1.53209,41800000.0
2007-02-01 00:46:00,1.53215,1.53229,1.53209,1.53226,32800000.0
2007-02-01 00:47:00,1.53216,1.53219,1.53199,1.5321,39800000.0
2007-02-01 00:48:00,1.53182,1.53213,1.53182,1.53205,39800000.0
2007-02-01 00:49:00,1.53229,1.53229,1.53195,1.5322,48200000.0
2007-02-01 00:50:00,1.53229,1.53251,1.53223,1.53244,33000000.0
2007-02-01 00:51:00,1.53237,1.53245,1.53221,1.53231,42500000.0
2007-02-01 00:52:00,1.53206,1.53231,1.53202,1.53231,44500000.0
2007-02-01 00:53:00,1.53216,1.53234,1.5321,1.53221,49800000.0
2007-02-01 00:54:00,1.5317,1.53229,1.5317,1.53229,48800001.0
2007-02-01 00:55:00,1.53216,1.53216,1.53173,1.53212,30600000.0
2007-02-01 00:56:00,1.53211,1.53229,1.53203,1.53203,59000000.0
2007-02-01 00:57:00,1.53215,1.53227,1.53199,1.53199,27700000.0
2007-02-01 00:58:00,1.53214,1.53219,1.53193,1.53199,32800000.0
2007-02-01 00:59:00,1.53208,1.53223,1.53192,1.53223,34600000.0
2007-02-01 01:00:00,1.53225,1.5324,1.53218,1.53223,47000000.0
2007-02-01 01:01:00,1.53226,1.53239,1.53216,1.53223,24400000.0
2007-02-01 01:02:00,1.53233,1.53233,1.5318,1.5318,54900000.0
2007-02-01 01:03:00,1.53242,1.53254,1.5322,1.53233,30000000.0
2007-02-01 01:04:00,1.53228,1.5324,1.53218,1.53218,35900000.0
2007-02-01 01:05:00,1.53214,1.53214,1.53167,1.5317,44800000.0
2007-02-01 01:06:00,1.53191,1.53213,1.53186,1.53191,52600000.0
2007-02-01 01:07:00,1.53182,1.53186,1.53153,1.53171,41300000.0
2007-02-01 01:08:00,1.53187,1.53187,1.53143,1.53143,26900000.0
2007-02-01 01:09:00,1.5319,1.53194,1.53173,1.53189,18200000.0
2007-02-01 01:10:00,1.53184,1.53187,1.53139,1.53163,40000000.0
2007-02-01 01:11:00,1.53156,1.53181,1.53156,1.53181,22000000.0
2007-02-01 01:12:00,1.53167,1.53167,1.53127,1.5315,36500000.0
2007-02-01 01:13:00,1.53173,1.5318,1.53149,1.5318,41000000.0
2007-02-01 01:14:00,1.53163,1.53179,1.53144,1.53164,34800000.0
2007-02-01 01:15:00,1.5317,1.53175,1.53142,1.5317,32800000.0
2007-02-01 01:16:00,1.5316,1.53181,1.53157,1.53166,47900000.0
2007-02-01 01:17:00,1.53169,1.53185,1.53153,1.53179,29400000.0
2007-02-01 01:18:00,1.53161,1.53166,1.53125,1.53157,23000000.0
2007-02-01 01:19:00,1.53139,1.53159,1.53137,1.53148,33000000.0
2007-02-01 01:20:00,1.53156,1.53156,1.53086,1.53148,28200000.0
2007-02-01 01:21:00,1.53146,1.5317,1.53136,1.53145,50200000.0
2007-02-01 01:22:00,1.53134,1.53149,1.53105,1.53146,35800000.0
2007-02-01 01:23:00,1.53138,1.53138,1.53098,1.53098,36800000.0
2007-02-01 01:24:00,1.5314,1.53164,1.53137,1.53152,22200000.0
2007-02-01 01:25:00,1.53146,1.53154,1.53118,1.53131,49400000.0
2007-02-01 01:26:00,1.53117,1.53124,1.53079,1.53079,38500001.0
2007-02-01 01:27:00,1.53077,1.53082,1.5305,1.53069,37400000.0
2007-02-01 01:28:00,1.5305,1.53076,1.5303,1.53076,44400000.0
2007-02-01 01:29:00,1.53084,1.53084,1.53063,1.53064,32800000.0
2007-02-01 01:30:00,1.53073,1.53073,1.53025,1.53063,57700000.0
2007-02-01 01:31:00,1.53079,1.53093,1.53067,1.53075,54400000.0
2007-02-01 01:32:00,1.53067,1.53075,1.53049,1.53062,46000001.0
2007-02-01 01:33:00,1.53071,1.53082,1.5306,1.53074,23600000.0
2007-02-01 01:34:00,1.53073,1.53073,1.5303,1.53073,44300000.0
2007-02-01 01:35:00,1.5307,1.53073,1.53035,1.53035,66500001.0
2007-02-01 01:36:00,1.53072,1.53095,1.53072,1.53091,56000000.0
2007-02-01 01:37:00,1.53101,1.53115,1.53074,1.53111,36600000.0
2007-02-01 01:38:00,1.53098,1.53114,1.53092,1.53114,23800000.0
2007-02-01 01:39:00,1.53101,1.53107,1.53056,1.53098,47400000.0
2007-02-01 01:40:00,1.53098,1.53107,1.53093,1.53098,33900000.0
2007-02-01 01:41:00,1.53085,1.53105,1.53078,1.53093,37800000.0
2007-02-01 01:42:00,1.53104,1.53104,1.53075,1.53096,32800000.0
2007-02-01 01:43:00,1.53106,1.53116,1.53056,1.53091,37600000.0
2007-02-01 01:44:00,1.53096,1.53096,1.53048,1.53076,28600000.0
2007-02-01 01:45:00,1.53067,1.53078,1.53049,1.53049,42100000.0
2007-02-01 01:46:00,1.53037,1.53049,1.53011,1.53026,33000000.0
2007-02-01 01:47:00,1.53021,1.53031,1.53001,1.53004,23200000.0
2007-02-01 01:48:00,1.53023,1.53051,1.53001,1.53001,35100000.0
2007-02-01 01:49:00,1.53027,1.53038,1.52978,1.53024,26200000.0
2007-02-01 01:50:00,1.53022,1.53035,1.52988,1.53029,46400001.0
2007-02-01 01:51:00,1.53019,1.53021,1.53005,1.53012,25600000.0
2007-02-01 01:52:00,1.5302,1.53021,1.52989,1.52989,28600000.0
2007-02-01 01:53:00,1.53007,1.53034,1.53002,1.53008,52500000.0
2007-02-01 01:54:00,1.53016,1.53033,1.53015,1.53031,79400002.0
2007-02-01 01:55:00,1.5303,1.53037,1.53008,1.53008,37600000.0
2007-02-01 01:56:00,1.53021,1.53042,1.53015,1.5302,52500000.0
2007-02-01 01:57:00,1.53023,1.53027,1.5301,1.53022,43300000.0
2007-02-01 01:58:00,1.53,1.53019,1.52964,1.52985,28400000.0
2007-02-01 01:59:00,1.53004,1.53039,1.53004,1.53039,46300000.0
2007-02-01 02:00:00,1.53031,1.53032,1.53006,1.53006,30400000.0
2007-02-01 02:01:00,1.53004,1.53011,1.52995,1.53008,71000000.0
2007-02-01 02:02:00,1.53008,1.53056,1.53008,1.53056,102000000.0
2007-02-01 02:03:00,1.53073,1.53088,1.53067,1.53078,72200000.0
2007-02-01 02:04:00,1.53067,1.53086,1.53056,1.53056,60400000.0
2007-02-01 02:05:00,1.53051,1.53051,1.53041,1.53049,71100000.0
2007-02-01 02:06:00,1.53056,1.53056,1.53017,1.5305,74800000.0
2007-02-01 02:07:00,1.53045,1.53056,1.53014,1.53046,203400000.0
2007-02-01 02:08:00,1.53024,1.53031,1.53024,1.53029,52100000.0
2007-02-01 02:09:00,1.53012,1.53042,1.52998,1.53031,183100001.0
2007-02-01 02:10:00,1.52999,1.53038,1.52986,1.53,140700001.0
2007-02-01 02:11:00,1.52997,1.53017,1.52997,1.53009,34000000.0
2007-02-01 02:12:00,1.53001,1.53018,1.53001,1.53018,41500000.0
2007-02-01 02:13:00,1.5302,1.53026,1.5302,1.53025,42200000.0
2007-02-01 02:14:00,1.53016,1.53028,1.52992,1.53028,133700000.0
2007-02-01 02:15:00,1.53004,1.53006,1.52979,1.52993,246700001.0
2007-02-01 02:16:00,1.53034,1.53042,1.53017,1.53037,46800000.0
2007-02-01 02:17:00,1.53009,1.53024,1.52975,1.53,236000001.0
2007-02-01 02:18:00,1.53033,1.53078,1.53003,1.53024,31400000.0
2007-02-01 02:19:00,1.53024,1.53045,1.53002,1.5302,66000001.0
2007-02-01 02:20:00,1.53038,1.53067,1.53035,1.53053,52600001.0
2007-02-01 02:21:00,1.53012,1.53041,1.53001,1.53041,57800000.0
2007-02-01 02:22:00,1.53016,1.53021,1.53016,1.53021,28900000.0
2007-02-01 02:23:00,1.53041,1.53043,1.53015,1.53015,49200001.0
2007-02-01 02:24:00,1.53002,1.53024,1.52998,1.53024,31900000.0
2007-02-01 02:25:00,1.53006,1.53024,1.52998,1.53005,101700000.0
2007-02-01 02:26:00,1.52977,1.53022,1.52964,1.53022,87400000.0
2007-02-01 02:27:00,1.5302,1.5302,1.52994,1.53001,46600000.0
2007-02-01 02:28:00,1.53,1.53002,1.52988,1.52989,40600000.0
2007-02-01 02:29:00,1.53013,1.53023,1.52996,1.53021,34800000.0
2007-02-01 02:30:00,1.53038,1.53038,1.53013,1.53025,32800000.0
2007-02-01 02:31:00,1.53023,1.53033,1.53013,1.53016,70600000.0
2007-02-01 02:32:00,1.53038,1.53053,1.53023,1.53043,33800000.0
2007-02-01 02:33:00,1.53014,1.53018,1.53001,1.53011,223600000.0
2007-02-01 02:34:00,1.53044,1.53044,1.53021,1.53037,42000000.0
2007-02-01 02:35:00,1.53027,1.53028,1.5298,1.52992,89600000.0
2007-02-01 02:36:00,1.53022,1.53044,1.53021,1.53044,32200000.0
2007-02-01 02:37:00,1.53016,1.53033,1.53016,1.53022,91600001.0
2007-02-01 02:38:00,1.5303,1.5303,1.5301,1.53021,39200000.0
2007-02-01 02:39:00,1.53029,1.53029,1.53016,1.53024,37600000.0
2007-02-01 02:40:00,1.53029,1.53044,1.53008,1.53009,37000000.0
2007-02-01 02:41:00,1.53008,1.5303,1.53002,1.53002,41800001.0
2007-02-01 02:42:00,1.53014,1.53024,1.53014,1.53024,37800000.0
2007-02-01 02:43:00,1.53027,1.53045,1.53022,1.53045,31200000.0
2007-02-01 02:44:00,1.53046,1.53061,1.53025,1.53061,49200000.0
2007-02-01 02:45:00,1.53018,1.53026,1.52997,1.5302,28600000.0
2007-02-01 02:46:00,1.53007,1.53017,1.52996,1.53002,185100000.0
2007-02-01 02:47:00,1.53058,1.53075,1.53007,1.53043,163900000.0
2007-02-01 02:48:00,1.53033,1.53068,1.5303,1.53068,137400002.0
2007-02-01 02:49:00,1.53047,1.53061,1.53016,1.53042,51500000.0
2007-02-01 02:50:00,1.53071,1.53092,1.5304,1.53092,96700000.0
2007-02-01 02:51:00,1.5305,1.53055,1.5303,1.53055,74100000.0
2007-02-01 02:52:00,1.53082,1.53082,1.53064,1.53064,27400001.0
2007-02-01 02:53:00,1.53082,1.53087,1.53037,1.53052,41100000.0
2007-02-01 02:54:00,1.53059,1.53064,1.53015,1.53015,48200000.0
2007-02-01 02:55:00,1.53016,1.53029,1.52999,1.53006,28200000.0
2007-02-01 02:56:00,1.53002,1.53027,1.53001,1.53027,64200001.0
2007-02-01 02:57:00,1.53039,1.5308,1.53039,1.5308,46900000.0
2007-02-01 02:58:00,1.53078,1.53088,1.5307,1.53076,68300000.0
2007-02-01 02:59:00,1.53068,1.53071,1.53055,1.53057,73200000.0
2007-02-01 03:00:00,1.53078,1.53086,1.53066,1.5307,118400000.0
2007-02-01 03:01:00,1.53055,1.53075,1.53052,1.53062,42200000.0
2007-02-01 03:02:00,1.53056,1.53061,1.53039,1.53039,33700000.0
2007-02-01 03:03:00,1.53045,1.53065,1.53045,1.53058,54400000.0
2007-02-01 03:04:00,1.53084,1.53152,1.53084,1.53124,56900000.0
2007-02-01 03:05:00,1.5313,1.53148,1.5313,1.5314,49400000.0
2007-02-01 03:06:00,1.53141,1.53168,1.53141,1.53168,39400000.0
2007-02-01 03:07:00,1.5317,1.53224,1.53166,1.53218,78300000.0
2007-02-01 03:08:00,1.53225,1.53226,1.53186,1.53186,76500000.0
2007-02-01 03:09:00,1.53222,1.53244,1.53199,1.53229,35200000.0
2007-02-01 03:10:00,1.53174,1.53218,1.53174,1.53218,23400000.0
2007-02-01 03:11:00,1.53185,1.53207,1.5318,1.53207,29200000.0
2007-02-01 03:12:00,1.53233,1.53233,1.53193,1.53222,45200001.0
2007-02-01 03:13:00,1.53198,1.5324,1.53198,1.53232,42800000.0
2007-02-01 03:14:00,1.53232,1.53273,1.53218,1.53248,51000000.0
2007-02-01 03:15:00,1.53194,1.53238,1.53194,1.5323,43000000.0
2007-02-01 03:16:00,1.53238,1.5325,1.53215,1.53245,36400000.0
2007-02-01 03:17:00,1.53252,1.53275,1.53217,1.53252,76400000.0
2007-02-01 03:18:00,1.53238,1.53242,1.53205,1.53242,30400000.0
2007-02-01 03:19:00,1.53232,1.53236,1.53213,1.53232,18200000.0
2007-02-01 03:20:00,1.53191,1.53243,1.53191,1.5323,42600000.0
2007-02-01 03:21:00,1.53192,1.53198,1.5319,1.53192,64600002.0
2007-02-01 03:22:00,1.53196,1.53198,1.53184,1.53187,59800000.0
2007-02-01 03:23:00,1.5319,1.53201,1.53181,1.53185,76200000.0
2007-02-01 03:24:00,1.53185,1.53196,1.53185,1.53196,72900000.0
2007-02-01 03:25:00,1.53246,1.53246,1.53201,1.53205,30200000.0
2007-02-01 03:26:00,1.53208,1.5321,1.53187,1.53203,141400001.0
2007-02-01 03:27:00,1.53214,1.53239,1.53208,1.53239,94000000.0
2007-02-01 03:28:00,1.53257,1.53257,1.53242,1.53242,34400000.0
2007-02-01 03:29:00,1.53241,1.53248,1.53237,1.53247,44800000.0
2007-02-01 03:30:00,1.53249,1.53259,1.53244,1.53259,50600000.0
2007-02-01 03:31:00,1.53261,1.53291,1.53261,1.5329,26800000.0
2007-02-01 03:32:00,1.53291,1.53306,1.53277,1.53277,35400000.0
2007-02-01 03:33:00,1.53261,1.53282,1.53261,1.5328,44700000.0
2007-02-01 03:34:00,1.53305,1.53332,1.53279,1.53284,40000000.0
2007-02-01 03:35:00,1.53284,1.53288,1.53262,1.53274,78100000.0
2007-02-01 03:36:00,1.53305,1.53341,1.53283,1.53334,77500000.0
2007-02-01 03:37:00,1.53324,1.53328,1.53292,1.53327,35400000.0
2007-02-01 03:38:00,1.5334,1.53348,1.53314,1.5333,26800000.0
2007-02-01 03:39:00,1.53289,1.5329,1.5327,1.53281,71100000.0
2007-02-01 03:40:00,1.53285,1.53338,1.53281,1.53322,125900001.0
2007-02-01 03:41:00,1.53313,1.53319,1.53289,1.53303,74000000.0
2007-02-01 03:42:00,1.53294,1.53302,1.53287,1.53297,104800000.0
2007-02-01 03:43:00,1.53286,1.53304,1.53286,1.53304,27000000.0
2007-02-01 03:44:00,1.53284,1.53301,1.53278,1.5328,25400000.0
2007-02-01 03:45:00,1.53278,1.5331,1.53268,1.5331,30000000.0
2007-02-01 03:46:00,1.53276,1.53276,1.53256,1.53259,53300000.0
2007-02-01 03:47:00,1.5326,1.53265,1.53249,1.53249,32100000.0
2007-02-01 03:48:00,1.5329,1.53309,1.53279,1.53297,44000001.0
2007-02-01 03:49:00,1.53318,1.53318,1.5328,1.53283,45400000.0
2007-02-01 03:50:00,1.53315,1.53315,1.53282,1.53292,153900000.0
2007-02-01 03:51:00,1.53298,1.53312,1.53298,1.53306,78700000.0
2007-02-01 03:52:00,1.53302,1.53302,1.53261,1.53273,93500000.0
2007-02-01 03:53:00,1.5327,1.53282,1.53257,1.53277,68800000.0
2007-02-01 03:54:00,1.53281,1.53322,1.53278,1.53286,28400000.0
2007-02-01 03:55:00,1.5332,1.5332,1.53288,1.53313,30600000.0
2007-02-01 03:56:00,1.53303,1.53321,1.53302,1.53302,27800000.0
2007-02-01 03:57:00,1.53252,1.53267,1.53252,1.53266,117000000.0
2007-02-01 03:58:00,1.53257,1.53319,1.53239,1.5325,247200001.0
2007-02-01 03:59:00,1.5328,1.53308,1.53273,1.53308,128500000.0
2007-02-01 04:00:00,1.53313,1.53313,1.53287,1.53287,67800000.0
2007-02-01 04:01:00,1.53275,1.53315,1.53274,1.53313,144200001.0
2007-02-01 04:02:00,1.53313,1.53322,1.53283,1.53289,117700000.0
2007-02-01 04:03:00,1.53297,1.53297,1.53273,1.53294,78900000.0
2007-02-01 04:04:00,1.53283,1.53283,1.53261,1.53276,142800000.0
2007-02-01 04:05:00,1.53254,1.53312,1.53237,1.53312,199400000.0
2007-02-01 04:06:00,1.53283,1.53339,1.5328,1.53309,111100000.0
2007-02-01 04:07:00,1.5331,1.5331,1.5328,1.5328,119000000.0
2007-02-01 04:08:00,1.53332,1.53337,1.53332,1.53332,11800000.0
2007-02-01 04:09:00,1.53339,1.53339,1.5331,1.53326,39000000.0
2007-02-01 04:10:00,1.53312,1.53312,1.53284,1.53301,126700000.0
2007-02-01 04:11:00,1.53304,1.5333,1.53275,1.53281,34800000.0
2007-02-01 04:12:00,1.53275,1.53299,1.53275,1.53276,59800000.0
2007-02-01 04:13:00,1.53276,1.533,1.53275,1.53295,87500000.0
2007-02-01 04:14:00,1.53299,1.5331,1.53299,1.53306,95200001.0
2007-02-01 04:15:00,1.53283,1.53315,1.5328,1.53308,112600001.0
2007-02-01 04:16:00,1.53324,1.53339,1.53305,1.53319,88600000.0
2007-02-01 04:17:00,1.53324,1.53337,1.5332,1.53322,37000000.0
2007-02-01 04:18:00,1.53317,1.5333,1.53303,1.53303,130800000.0
2007-02-01 04:19:00,1.53301,1.53305,1.5328,1.53281,62800000.0
2007-02-01 04:20:00,1.53274,1.53281,1.53248,1.53263,168600000.0
2007-02-01 04:21:00,1.53266,1.53274,1.53257,1.53257,48300000.0
2007-02-01 04:22:00,1.53261,1.53298,1.53243,1.53298,40200000.0
2007-02-01 04:23:00,1.53258,1.53268,1.53258,1.53268,41000000.0
2007-02-01 04:24:00,1.53271,1.53294,1.53268,1.53289,163800001.0
2007-02-01 04:25:00,1.53294,1.53364,1.53286,1.53309,201400001.0
2007-02-01 04:26:00,1.53294,1.53307,1.53261,1.53261,115400000.0
2007-02-01 04:27:00,1.53266,1.53284,1.53257,1.53267,91200001.0
2007-02-01 04:28:00,1.53281,1.53287,1.53275,1.53276,54500000.0
2007-02-01 04:29:00,1.53272,1.53325,1.53272,1.53304,88800000.0
2007-02-01 04:30:00,1.53264,1.53311,1.53257,1.53304,71800000.0
2007-02-01 04:31:00,1.53291,1.53303,1.53263,1.53286,30400000.0
2007-02-01 04:32:00,1.5329,1.5329,1.53274,1.53282,19600000.0
2007-02-01 04:33:00,1.53288,1.53289,1.53272,1.53286,35600000.0
2007-02-01 04:34:00,1.53289,1.5329,1.53274,1.53274,30200000.0
2007-02-01 04:35:00,1.53259,1.53275,1.53256,1.53256,60000001.0
2007-02-01 04:36:00,1.53281,1.53289,1.53215,1.53274,161300000.0
2007-02-01 04:37:00,1.53271,1.53283,1.53234,1.53268,126900000.0
2007-02-01 04:38:00,1.53272,1.53272,1.53261,1.53261,55400000.0
2007-02-01 04:39:00,1.53238,1.53255,1.53238,1.5324,75500001.0
2007-02-01 04:40:00,1.53227,1.5324,1.53216,1.5323,19400000.0
2007-02-01 04:41:00,1.53213,1.53246,1.53213,1.53217,47400000.0
2007-02-01 04:42:00,1.53202,1.53211,1.5319,1.53192,69200000.0
2007-02-01 04:43:00,1.53183,1.53183,1.53154,1.53175,60300000.0
2007-02-01 04:44:00,1.5318,1.53229,1.5318,1.53223,44800000.0
2007-02-01 04:45:00,1.53215,1.53219,1.53177,1.532,42200000.0
2007-02-01 04:46:00,1.5317,1.53177,1.53161,1.53168,52600000.0
2007-02-01 04:47:00,1.53171,1.53206,1.53159,1.53206,79000000.0
2007-02-01 04:48:00,1.53182,1.5321,1.53182,1.53204,52000000.0
2007-02-01 04:49:00,1.53195,1.5321,1.53169,1.53169,73000000.0
2007-02-01 04:50:00,1.53205,1.53212,1.53185,1.532,51000000.0
2007-02-01 04:51:00,1.53171,1.53171,1.53165,1.53165,34900000.0
2007-02-01 04:52:00,1.53171,1.53207,1.53162,1.53185,62100001.0
2007-02-01 04:53:00,1.53188,1.53212,1.53181,1.53183,43400000.0
2007-02-01 04:54:00,1.53136,1.53164,1.53116,1.53116,44600001.0
2007-02-01 04:55:00,1.53142,1.53157,1.53108,1.53157,42200000.0
2007-02-01 04:56:00,1.53119,1.53163,1.53119,1.5315,50800000.0
2007-02-01 04:57:00,1.5313,1.53172,1.5313,1.53132,36400000.0
2007-02-01 04:58:00,1.53129,1.53174,1.53129,1.53154,33700000.0
2007-02-01 04:59:00,1.53116,1.53144,1.53116,1.53119,159500002.0
2007-02-01 05:00:00,1.53162,1.53165,1.5315,1.53163,37600000.0
2007-02-01 05:01:00,1.53145,1.53169,1.53145,1.53166,30200000.0
2007-02-01 05:02:00,1.53162,1.53173,1.53144,1.53173,42600001.0
2007-02-01 05:03:00,1.53151,1.5317,1.53137,1.53146,166900001.0
2007-02-01 05:04:00,1.53149,1.53156,1.53146,1.5315,223200000.0
2007-02-01 05:05:00,1.53147,1.53149,1.53135,1.53141,174100000.0
2007-02-01 05:06:00,1.53145,1.53154,1.53124,1.53124,135800000.0
2007-02-01 05:07:00,1.53115,1.53152,1.53115,1.53119,258300000.0
2007-02-01 05:08:00,1.53132,1.53146,1.53122,1.53122,274100000.0
2007-02-01 05:09:00,1.53112,1.53141,1.53102,1.53121,196000000.0
2007-02-01 05:10:00,1.5313,1.53144,1.53128,1.5314,221000000.0
2007-02-01 05:11:00,1.53132,1.53147,1.53122,1.53131,166400000.0
2007-02-01 05:12:00,1.53131,1.53133,1.53121,1.53122,147400000.0
2007-02-01 05:13:00,1.5313,1.53176,1.5313,1.5315,136200000.0
2007-02-01 05:14:00,1.53152,1.53166,1.53146,1.53158,221000000.0
2007-02-01 05:15:00,1.53164,1.53177,1.53154,1.53165,24000000.0
2007-02-01 05:16:00,1.53156,1.53226,1.53156,1.5321,212700001.0
2007-02-01 05:17:00,1.53223,1.53249,1.53208,1.53249,180600000.0
2007-02-01 05:18:00,1.5325,1.5325,1.53221,1.53237,242100000.0
2007-02-01 05:19:00,1.53216,1.53235,1.53198,1.53204,266200000.0
2007-02-01 05:20:00,1.53206,1.5322,1.532,1.53207,248600000.0
2007-02-01 05:21:00,1.53199,1.53242,1.53198,1.53217,275600000.0
2007-02-01 05:22:00,1.53212,1.53221,1.53207,1.53215,257800000.0
2007-02-01 05:23:00,1.53214,1.5323,1.53214,1.5323,123500000.0
2007-02-01 05:24:00,1.53224,1.53229,1.53215,1.53217,197600001.0
2007-02-01 05:25:00,1.53231,1.53244,1.53203,1.5321,246700000.0
2007-02-01 05:26:00,1.5322,1.53236,1.53218,1.53223,113600000.0
2007-02-01 05:27:00,1.53245,1.53258,1.5321,1.53237,173000000.0
2007-02-01 05:28:00,1.53232,1.53253,1.53201,1.5324,211600000.0
2007-02-01 05:29:00,1.53231,1.53245,1.53212,1.53218,265300000.0
2007-02-01 05:30:00,1.53208,1.53236,1.53194,1.53201,173200001.0
2007-02-01 05:31:00,1.53203,1.53237,1.53199,1.53212,67000000.0
2007-02-01 05:32:00,1.53226,1.53249,1.53221,1.53243,162300000.0
2007-02-01 05:33:00,1.53249,1.53265,1.53244,1.53244,184600000.0
2007-02-01 05:34:00,1.53232,1.53255,1.53217,1.53219,281300001.0
2007-02-01 05:35:00,1.53243,1.53254,1.53238,1.53244,26800000.0
2007-02-01 05:36:00,1.53225,1.53242,1.5322,1.53224,206000001.0
2007-02-01 05:37:00,1.53225,1.53259,1.53222,1.53222,196600001.0
2007-02-01 05:38:00,1.53223,1.53257,1.5322,1.53254,151300000.0
2007-02-01 05:39:00,1.5325,1.53267,1.53241,1.53256,190300000.0
2007-02-01 05:40:00,1.53239,1.53266,1.53231,1.53256,214500000.0
2007-02-01 05:41:00,1.5324,1.53258,1.53227,1.53236,124100000.0
2007-02-01 05:42:00,1.53246,1.53258,1.53237,1.53237,243500000.0
2007-02-01 05:43:00,1.53234,1.53263,1.53234,1.53263,105600001.0
2007-02-01 05:44:00,1.53263,1.5328,1.53255,1.5326,105900001.0
2007-02-01 05:45:00,1.53264,1.53288,1.53256,1.53259,157300000.0
2007-02-01 05:46:00,1.53266,1.53285,1.53264,1.53284,165200000.0
2007-02-01 05:47:00,1.53283,1.53283,1.53256,1.5327,206500000.0
2007-02-01 05:48:00,1.53247,1.53273,1.5324,1.53262,235400000.0
2007-02-01 05:49:00,1.5327,1.53285,1.5325,1.5325,207300001.0
2007-02-01 05:50:00,1.53244,1.53285,1.53244,1.53256,295600000.0
2007-02-01 05:51:00,1.53267,1.53277,1.5326,1.5326,154200002.0
2007-02-01 05:52:00,1.5326,1.53283,1.5326,1.53279,178800001.0
2007-02-01 05:53:00,1.53274,1.53297,1.53264,1.53264,94000000.0
2007-02-01 05:54:00,1.53281,1.53301,1.53263,1.53283,208000001.0
2007-02-01 05:55:00,1.53262,1.53273,1.53245,1.53249,194300000.0
2007-02-01 05:56:00,1.53265,1.53286,1.53253,1.53258,140000000.0
2007-02-01 05:57:00,1.5326,1.53271,1.5326,1.53265,185100000.0
2007-02-01 05:58:00,1.53275,1.53285,1.53266,1.53266,133300000.0
2007-02-01 05:59:00,1.53275,1.53277,1.53251,1.53254,94700000.0
2007-02-01 06:00:00,1.53266,1.53268,1.53258,1.53263,218500000.0
2007-02-01 06:01:00,1.53269,1.53285,1.53262,1.53264,178500000.0
2007-02-01 06:02:00,1.53261,1.53291,1.53259,1.53261,264600001.0
2007-02-01 06:03:00,1.53266,1.53273,1.53254,1.53266,41600000.0
2007-02-01 06:04:00,1.53254,1.53259,1.53248,1.5325,179700001.0
2007-02-01 06:05:00,1.5325,1.53261,1.53241,1.53245,411700000.0
2007-02-01 06:06:00,1.5325,1.53265,1.5325,1.53258,68200000.0
2007-02-01 06:07:00,1.5327,1.53281,1.53253,1.53276,387100001.0
2007-02-01 06:08:00,1.5326,1.53285,1.53254,1.53261,487400000.0
2007-02-01 06:09:00,1.53248,1.53277,1.53239,1.5326,355900000.0
2007-02-01 06:10:00,1.53268,1.53276,1.53256,1.53258,268600002.0
2007-02-01 06:11:00,1.53263,1.5328,1.53257,1.53268,443600001.0
2007-02-01 06:12:00,1.53274,1.53297,1.53267,1.53295,302800000.0
2007-02-01 06:13:00,1.53284,1.53299,1.53266,1.53266,372300000.0
2007-02-01 06:14:00,1.53286,1.53286,1.53254,1.53267,329500000.0
2007-02-01 06:15:00,1.53274,1.53303,1.53274,1.53303,163200000.0
2007-02-01 06:16:00,1.53296,1.53332,1.53296,1.53332,204500001.0
2007-02-01 06:17:00,1.53333,1.53345,1.53319,1.53331,174700000.0
2007-02-01 06:18:00,1.53334,1.53355,1.53325,1.53328,253300000.0
2007-02-01 06:19:00,1.53336,1.53361,1.53336,1.53361,174500000.0
2007-02-01 06:20:00,1.53356,1.53359,1.53323,1.53323,270100001.0
2007-02-01 06:21:00,1.53351,1.53371,1.53346,1.53371,247700000.0
2007-02-01 06:22:00,1.53354,1.53371,1.53343,1.53358,240400000.0
2007-02-01 06:23:00,1.53335,1.53346,1.53315,1.53315,317200001.0
2007-02-01 06:24:00,1.53346,1.53364,1.53335,1.53336,342800001.0
2007-02-01 06:25:00,1.5334,1.5335,1.53334,1.53345,229400001.0
2007-02-01 06:26:00,1.5334,1.53358,1.53336,1.53355,342400002.0
2007-02-01 06:27:00,1.53356,1.53363,1.53345,1.53351,339600000.0
2007-02-01 06:28:00,1.5335,1.53369,1.53343,1.53351,333300000.0
2007-02-01 06:29:00,1.53343,1.53349,1.53329,1.53335,102900000.0
2007-02-01 06:30:00,1.53339,1.53369,1.53337,1.53354,298300000.0
2007-02-01 06:31:00,1.53363,1.53363,1.53343,1.53346,134000000.0
2007-02-01 06:32:00,1.53342,1.53349,1.53331,1.53333,190200000.0
2007-02-01 06:33:00,1.53342,1.53357,1.53331,1.53337,287400001.0
2007-02-01 06:34:00,1.53334,1.53344,1.53323,1.53344,222000000.0
2007-02-01 06:35:00,1.53332,1.53365,1.53332,1.53344,139600000.0
2007-02-01 06:36:00,1.53344,1.53354,1.53339,1.53339,77600000.0
2007-02-01 06:37:00,1.53339,1.5335,1.53336,1.53345,252700002.0
2007-02-01 06:38:00,1.53347,1.5337,1.53341,1.53349,89600000.0
2007-02-01 06:39:00,1.53359,1.53367,1.53354,1.53359,34800000.0
2007-02-01 06:40:00,1.53349,1.53351,1.53331,1.5334,152200001.0
2007-02-01 06:41:00,1.53345,1.53355,1.53338,1.53355,184700000.0
2007-02-01 06:42:00,1.53363,1.53363,1.53334,1.53344,270800001.0
2007-02-01 06:43:00,1.53349,1.53356,1.53343,1.53348,164900000.0
2007-02-01 06:44:00,1.53363,1.53368,1.53351,1.53353,316500000.0
2007-02-01 06:45:00,1.53368,1.53372,1.53358,1.53369,248300001.0
2007-02-01 06:46:00,1.53365,1.53368,1.53343,1.5335,259800000.0
2007-02-01 06:47:00,1.53361,1.53369,1.53346,1.53356,290500000.0
2007-02-01 06:48:00,1.53321,1.53346,1.53304,1.53326,35200000.0
2007-02-01 06:49:00,1.53316,1.53339,1.53303,1.53318,263500002.0
2007-02-01 06:50:00,1.53325,1.53334,1.53301,1.53303,46200000.0
2007-02-01 06:51:00,1.53327,1.53327,1.53282,1.5331,41400000.0
2007-02-01 06:52:00,1.53299,1.53321,1.53299,1.53301,221900001.0
2007-02-01 06:53:00,1.53305,1.53341,1.53305,1.5332,326200002.0
2007-02-01 06:54:00,1.53311,1.53321,1.53285,1.53299,437900000.0
2007-02-01 06:55:00,1.53309,1.5333,1.53306,1.5333,285300000.0
2007-02-01 06:56:00,1.53347,1.53347,1.53333,1.53333,39600001.0
2007-02-01 06:57:00,1.53333,1.53344,1.53333,1.53339,72900000.0
2007-02-01 06:58:00,1.5333,1.53342,1.53312,1.53337,227400000.0
2007-02-01 06:59:00,1.53335,1.53354,1.53331,1.53338,320400002.0
2007-02-01 07:00:00,1.53356,1.53367,1.53348,1.5335,123900000.0
2007-02-01 07:01:00,1.53333,1.53352,1.53333,1.5335,303400003.0
2007-02-01 07:02:00,1.53342,1.53358,1.53332,1.53347,374900001.0
2007-02-01 07:03:00,1.53356,1.53367,1.53348,1.53352,139700000.0
2007-02-01 07:04:00,1.5336,1.53373,1.53353,1.53363,337600001.0
2007-02-01 07:05:00,1.53375,1.53375,1.53359,1.53365,110200000.0
2007-02-01 07:06:00,1.53366,1.53369,1.53345,1.53354,192900000.0
2007-02-01 07:07:00,1.53365,1.53365,1.5334,1.53348,194400000.0
2007-02-01 07:08:00,1.53353,1.53359,1.5332,1.53328,245400000.0
2007-02-01 07:09:00,1.53327,1.53327,1.53301,1.53301,195300000.0
2007-02-01 07:10:00,1.53317,1.53324,1.53306,1.53307,427800000.0
2007-02-01 07:11:00,1.53305,1.53312,1.53299,1.5331,402800002.0
2007-02-01 07:12:00,1.5331,1.53317,1.53283,1.53284,295800000.0
2007-02-01 07:13:00,1.53285,1.53294,1.53267,1.53272,247900000.0
2007-02-01 07:14:00,1.53277,1.53282,1.53267,1.53275,557600002.0
2007-02-01 07:15:00,1.53296,1.53306,1.53271,1.53306,227700000.0
2007-02-01 07:16:00,1.53302,1.53308,1.53292,1.53302,169200001.0
2007-02-01 07:17:00,1.53313,1.53319,1.5329,1.53299,213200000.0
2007-02-01 07:18:00,1.53298,1.5332,1.53286,1.5332,487600000.0
2007-02-01 07:19:00,1.53322,1.53335,1.53307,1.53327,317300000.0
2007-02-01 07:20:00,1.53337,1.53346,1.5332,1.5333,489700001.0
2007-02-01 07:21:00,1.53314,1.53327,1.533,1.53306,234200000.0
2007-02-01 07:22:00,1.53314,1.5333,1.53309,1.53322,312400000.0
2007-02-01 07:23:00,1.53317,1.5332,1.53291,1.5331,410300000.0
2007-02-01 07:24:00,1.53296,1.53307,1.53286,1.53289,294200000.0
2007-02-01 07:25:00,1.53298,1.53305,1.53286,1.53302,345500000.0
2007-02-01 07:26:00,1.53311,1.53326,1.53301,1.53314,271700000.0
2007-02-01 07:27:00,1.53311,1.53319,1.53294,1.53307,163200000.0
2007-02-01 07:28:00,1.53306,1.53316,1.533,1.533,282600001.0
2007-02-01 07:29:00,1.53301,1.53321,1.53292,1.53292,204100000.0
2007-02-01 07:30:00,1.53306,1.53331,1.53303,1.53328,533400000.0
2007-02-01 07:31:00,1.53328,1.53348,1.53328,1.53345,270400000.0
2007-02-01 07:32:00,1.53347,1.53357,1.53323,1.5334,468200001.0
2007-02-01 07:33:00,1.53331,1.53344,1.53315,1.53322,340500000.0
2007-02-01 07:34:00,1.53319,1.53359,1.53319,1.53355,254800000.0
2007-02-01 07:35:00,1.53361,1.53374,1.53357,1.53359,248100000.0
2007-02-01 07:36:00,1.5336,1.53365,1.53334,1.53354,431900001.0
2007-02-01 07:37:00,1.53361,1.5338,1.53352,1.53364,186200000.0
2007-02-01 07:38:00,1.53356,1.53374,1.53356,1.53369,45000000.0
2007-02-01 07:39:00,1.53359,1.5337,1.53351,1.53366,392700002.0
2007-02-01 07:40:00,1.53359,1.53364,1.53343,1.53357,324300001.0
2007-02-01 07:41:00,1.53355,1.53373,1.53343,1.53365,612900001.0
2007-02-01 07:42:00,1.53363,1.53363,1.53344,1.5335,305800000.0
2007-02-01 07:43:00,1.53353,1.53372,1.53346,1.53355,200100000.0
2007-02-01 07:44:00,1.53352,1.53353,1.53335,1.53342,384900002.0
2007-02-01 07:45:00,1.53343,1.53362,1.53336,1.5334,398400000.0
2007-02-01 07:46:00,1.53342,1.53361,1.53332,1.53334,441800000.0
2007-02-01 07:47:00,1.53333,1.53356,1.53322,1.53334,697500000.0
2007-02-01 07:48:00,1.53331,1.53353,1.53326,1.53331,743800002.0
2007-02-01 07:49:00,1.53349,1.53361,1.53325,1.5334,684600000.0
2007-02-01 07:50:00,1.53338,1.53354,1.53329,1.5334,611600001.0
2007-02-01 07:51:00,1.53351,1.53351,1.53317,1.53345,588700001.0
2007-02-01 07:52:00,1.53346,1.53354,1.53334,1.53344,404300000.0
2007-02-01 07:53:00,1.53343,1.53364,1.53326,1.53348,585400001.0
2007-02-01 07:54:00,1.53341,1.53356,1.5333,1.53335,373300002.0
2007-02-01 07:55:00,1.5333,1.5335,1.53327,1.53335,388500002.0
2007-02-01 07:56:00,1.53331,1.53349,1.5332,1.53343,637300000.0
2007-02-01 07:57:00,1.53343,1.53364,1.53334,1.53345,540100001.0
2007-02-01 07:58:00,1.53341,1.53348,1.53317,1.5333,744300004.0
2007-02-01 07:59:00,1.53343,1.53361,1.53329,1.53335,528800006.0
2007-02-01 08:00:00,1.53325,1.53334,1.53305,1.53329,412500000.0
2007-02-01 08:01:00,1.53313,1.53358,1.53305,1.53331,452400001.0
2007-02-01 08:02:00,1.53346,1.53365,1.53343,1.53364,298800001.0
2007-02-01 08:03:00,1.53359,1.53361,1.5333,1.53333,546400007.0
2007-02-01 08:04:00,1.53345,1.53366,1.53333,1.53357,440100000.0
2007-02-01 08:05:00,1.53362,1.53362,1.53339,1.53344,322100001.0
2007-02-01 08:06:00,1.53366,1.53372,1.53337,1.53362,682000004.0
2007-02-01 08:07:00,1.53334,1.53342,1.5332,1.53328,488800001.0
2007-02-01 08:08:00,1.53323,1.53334,1.53318,1.53332,440600000.0
2007-02-01 08:09:00,1.53331,1.53347,1.53309,1.53315,542500001.0
2007-02-01 08:10:00,1.53318,1.53347,1.53304,1.53343,540400003.0
2007-02-01 08:11:00,1.53329,1.53339,1.53305,1.53314,263400000.0
2007-02-01 08:12:00,1.53311,1.53333,1.53308,1.53321,460200000.0
2007-02-01 08:13:00,1.53318,1.53331,1.53306,1.53318,205200000.0
2007-02-01 08:14:00,1.53313,1.53327,1.53313,1.53321,124200001.0
2007-02-01 08:15:00,1.53319,1.53339,1.53314,1.53322,275800000.0
2007-02-01 08:16:00,1.53322,1.53338,1.53316,1.53316,281800001.0
2007-02-01 08:17:00,1.53326,1.53345,1.53324,1.53329,262300000.0
2007-02-01 08:18:00,1.53329,1.53364,1.53329,1.53351,150400001.0
2007-02-01 08:19:00,1.53343,1.53358,1.53336,1.53356,308800001.0
2007-02-01 08:20:00,1.53344,1.53363,1.53342,1.53346,303600001.0
2007-02-01 08:21:00,1.53357,1.53382,1.5334,1.53345,486500000.0
2007-02-01 08:22:00,1.5333,1.53339,1.5332,1.53329,326300000.0
2007-02-01 08:23:00,1.53323,1.53331,1.53305,1.53306,292000000.0
2007-02-01 08:24:00,1.53297,1.53307,1.53282,1.53306,473100005.0
2007-02-01 08:25:00,1.53317,1.53322,1.53293,1.53294,594100001.0
2007-02-01 08:26:00,1.53297,1.53331,1.53297,1.53322,350500001.0
2007-02-01 08:27:00,1.53339,1.53348,1.53321,1.53335,352600000.0
2007-02-01 08:28:00,1.53338,1.53351,1.53331,1.53346,564200001.0
2007-02-01 08:29:00,1.53339,1.5335,1.53327,1.53333,432400002.0
2007-02-01 08:30:00,1.53333,1.53348,1.53318,1.53337,461200001.0
2007-02-01 08:31:00,1.5334,1.53356,1.53324,1.53333,283900001.0
2007-02-01 08:32:00,1.5333,1.53351,1.53322,1.53347,407200004.0
2007-02-01 08:33:00,1.53335,1.53343,1.53326,1.53342,189200000.0
2007-02-01 08:34:00,1.53343,1.53348,1.53323,1.53328,736600003.0
2007-02-01 08:35:00,1.5332,1.53332,1.53312,1.53317,545800000.0
2007-02-01 08:36:00,1.53333,1.53354,1.53306,1.53334,378800001.0
2007-02-01 08:37:00,1.53332,1.53358,1.53328,1.53338,309600000.0
2007-02-01 08:38:00,1.53341,1.53349,1.5332,1.5334,351000001.0
2007-02-01 08:39:00,1.53338,1.53351,1.53309,1.53319,512100000.0
2007-02-01 08:40:00,1.5331,1.53349,1.5331,1.53317,297300000.0
2007-02-01 08:41:00,1.53334,1.53361,1.5332,1.53337,452400001.0
2007-02-01 08:42:00,1.5334,1.53345,1.53315,1.53325,476900000.0
2007-02-01 08:43:00,1.53332,1.53346,1.53321,1.53321,312500004.0
2007-02-01 08:44:00,1.53326,1.53342,1.53321,1.53331,523500001.0
2007-02-01 08:45:00,1.53328,1.53354,1.53307,1.53315,636300001.0
2007-02-01 08:46:00,1.53316,1.53343,1.53302,1.53318,728700002.0
2007-02-01 08:47:00,1.53324,1.53324,1.53299,1.53309,583000001.0
2007-02-01 08:48:00,1.5331,1.53347,1.53309,1.53334,369000000.0
2007-02-01 08:49:00,1.53327,1.53347,1.5332,1.53323,490900001.0
2007-02-01 08:50:00,1.5335,1.53366,1.53339,1.53358,517500000.0
2007-02-01 08:51:00,1.53349,1.53365,1.53324,1.53334,543800002.0
2007-02-01 08:52:00,1.53354,1.53371,1.53338,1.53344,575700000.0
2007-02-01 08:53:00,1.5336,1.53364,1.53325,1.53337,510400002.0
2007-02-01 08:54:00,1.53333,1.53348,1.53309,1.53348,719500000.0
2007-02-01 08:55:00,1.53357,1.53366,1.53333,1.53355,570300002.0
2007-02-01 08:56:00,1.53347,1.53377,1.53343,1.53356,585000001.0
2007-02-01 08:57:00,1.53363,1.5339,1.53352,1.53362,502600003.0
2007-02-01 08:58:00,1.53366,1.53397,1.53357,1.53369,440400001.0
2007-02-01 08:59:00,1.5337,1.53399,1.53369,1.53384,391100001.0
2007-02-01 09:00:00,1.53386,1.53386,1.53354,1.53364,482400001.0
2007-02-01 09:01:00,1.5338,1.53391,1.53368,1.53381,394700000.0
2007-02-01 09:02:00,1.53371,1.53384,1.53353,1.53359,722800001.0
2007-02-01 09:03:00,1.5336,1.53386,1.53352,1.53371,549400002.0
2007-02-01 09:04:00,1.53411,1.53411,1.53364,1.53373,674900003.0
2007-02-01 09:05:00,1.5336,1.53385,1.53347,1.53352,578700001.0
2007-02-01 09:06:00,1.53342,1.53379,1.53339,1.53376,521900001.0
2007-02-01 09:07:00,1.53371,1.53387,1.53357,1.53364,325500001.0
2007-02-01 09:08:00,1.53362,1.53383,1.53359,1.53371,266400002.0
2007-02-01 09:09:00,1.53368,1.53382,1.53358,1.53369,278300000.0
2007-02-01 09:10:00,1.53364,1.53376,1.53352,1.53352,321100001.0
2007-02-01 09:11:00,1.5335,1.53382,1.53345,1.53367,605400000.0
2007-02-01 09:12:00,1.53368,1.53385,1.53346,1.53348,501300000.0
2007-02-01 09:13:00,1.53348,1.53378,1.5334,1.5334,511500003.0
2007-02-01 09:14:00,1.5333,1.53334,1.53294,1.53323,283400000.0
2007-02-01 09:15:00,1.53306,1.53306,1.53234,1.53276,397600000.0
2007-02-01 09:16:00,1.53251,1.53271,1.53242,1.5325,499600000.0
2007-02-01 09:17:00,1.53235,1.53267,1.53219,1.53225,602500002.0
2007-02-01 09:18:00,1.53235,1.53265,1.53235,1.53256,174800000.0
2007-02-01 09:19:00,1.53262,1.53283,1.53242,1.53254,542300002.0
2007-02-01 09:20:00,1.5325,1.53274,1.5325,1.53256,313400001.0
2007-02-01 09:21:00,1.53261,1.53269,1.53249,1.53257,297200000.0
2007-02-01 09:22:00,1.53257,1.53278,1.53255,1.53265,387000000.0
2007-02-01 09:23:00,1.53274,1.53274,1.53231,1.53247,349700000.0
2007-02-01 09:24:00,1.53243,1.53243,1.53199,1.53199,288500000.0
2007-02-01 09:25:00,1.53225,1.53275,1.53225,1.5326,435800000.0
2007-02-01 09:26:00,1.5324,1.53273,1.5324,1.53245,512300001.0
2007-02-01 09:27:00,1.53225,1.53251,1.53212,1.53212,428300001.0
2007-02-01 09:28:00,1.53213,1.53224,1.53182,1.53207,489300000.0
2007-02-01 09:29:00,1.53206,1.53212,1.53188,1.53199,471500000.0
2007-02-01 09:30:00,1.53204,1.53251,1.53197,1.53223,701600001.0
2007-02-01 09:31:00,1.53209,1.53264,1.53209,1.53226,370600000.0
2007-02-01 09:32:00,1.53213,1.53247,1.53209,1.53244,412500000.0
2007-02-01 09:33:00,1.53234,1.53234,1.53211,1.53212,264500000.0
2007-02-01 09:34:00,1.53222,1.53253,1.53222,1.53237,478300001.0
2007-02-01 09:35:00,1.53242,1.53325,1.53242,1.53314,251200000.0
2007-02-01 09:36:00,1.53297,1.53299,1.53258,1.53259,410600002.0
2007-02-01 09:37:00,1.53262,1.5328,1.53252,1.53273,410900000.0
2007-02-01 09:38:00,1.53262,1.53284,1.53251,1.53255,403200000.0
2007-02-01 09:39:00,1.53267,1.5332,1.53267,1.533,414600001.0
2007-02-01 09:40:00,1.53289,1.53303,1.53276,1.53287,371800000.0
2007-02-01 09:41:00,1.53318,1.53337,1.53314,1.53327,421600000.0
2007-02-01 09:42:00,1.53327,1.53353,1.5331,1.53317,525700004.0
2007-02-01 09:43:00,1.53323,1.53323,1.53289,1.533,290900000.0
2007-02-01 09:44:00,1.533,1.53329,1.533,1.53308,500800000.0
2007-02-01 09:45:00,1.53319,1.53327,1.53284,1.53284,538700003.0
2007-02-01 09:46:00,1.53279,1.53305,1.53279,1.53283,305100000.0
2007-02-01 09:47:00,1.53287,1.53301,1.53272,1.53278,390000001.0
2007-02-01 09:48:00,1.53264,1.53312,1.53264,1.53286,386900001.0
2007-02-01 09:49:00,1.53275,1.53304,1.53269,1.53301,553600000.0
2007-02-01 09:50:00,1.53306,1.53349,1.53293,1.53312,432100001.0
2007-02-01 09:51:00,1.53301,1.53315,1.53287,1.53314,437500001.0
2007-02-01 09:52:00,1.53309,1.53317,1.53288,1.53289,482200002.0
2007-02-01 09:53:00,1.53278,1.53323,1.53273,1.53303,341200001.0
2007-02-01 09:54:00,1.53279,1.53291,1.53251,1.53266,572500001.0
2007-02-01 09:55:00,1.53246,1.53249,1.53216,1.53222,533900000.0
2007-02-01 09:56:00,1.53214,1.53221,1.53201,1.5322,354500000.0
2007-02-01 09:57:00,1.53216,1.53223,1.53195,1.53198,527700000.0
2007-02-01 09:58:00,1.5321,1.53229,1.53192,1.53198,793900004.0
2007-02-01 09:59:00,1.53209,1.53245,1.53206,1.53213,697800001.0
2007-02-01 10:00:00,1.53192,1.53194,1.53161,1.53171,260400000.0
2007-02-01 10:01:00,1.53184,1.53213,1.53161,1.53205,627500002.0
2007-02-01 10:02:00,1.532,1.53208,1.53165,1.53194,607400001.0
2007-02-01 10:03:00,1.53189,1.53209,1.53161,1.53187,401500002.0
2007-02-01 10:04:00,1.53181,1.53194,1.5315,1.53194,395400000.0
2007-02-01 10:05:00,1.53172,1.53195,1.53172,1.5319,417900002.0
2007-02-01 10:06:00,1.53208,1.53248,1.53202,1.53214,528700001.0
2007-02-01 10:07:00,1.53197,1.53223,1.53182,1.53189,541700002.0
2007-02-01 10:08:00,1.53174,1.53207,1.53174,1.53188,500100000.0
2007-02-01 10:09:00,1.53182,1.53182,1.53144,1.53176,560600003.0
2007-02-01 10:10:00,1.53162,1.53167,1.53151,1.53154,395800001.0
2007-02-01 10:11:00,1.53162,1.53175,1.53149,1.53175,397800002.0
2007-02-01 10:12:00,1.53177,1.53177,1.53153,1.53163,459300000.0
2007-02-01 10:13:00,1.53161,1.53171,1.5314,1.53158,460300001.0
2007-02-01 10:14:00,1.53151,1.53168,1.53142,1.53147,558600001.0
2007-02-01 10:15:00,1.53152,1.53152,1.53124,1.53129,407000000.0
2007-02-01 10:16:00,1.53128,1.53141,1.53106,1.53141,404200001.0
2007-02-01 10:17:00,1.53202,1.53203,1.53154,1.53175,308200000.0
2007-02-01 10:18:00,1.53172,1.53204,1.53172,1.53191,444200000.0
2007-02-01 10:19:00,1.53224,1.53341,1.53214,1.53341,313100000.0
2007-02-01 10:20:00,1.53354,1.53444,1.53354,1.53432,536000000.0
2007-02-01 10:21:00,1.53417,1.53425,1.53385,1.53385,417300003.0
2007-02-01 10:22:00,1.53394,1.5341,1.53382,1.5339,359100001.0
2007-02-01 10:23:00,1.53387,1.53398,1.53365,1.53367,466500000.0
2007-02-01 10:24:00,1.53386,1.53415,1.53377,1.53402,415500001.0
2007-02-01 10:25:00,1.5342,1.53462,1.5342,1.53448,412400002.0
2007-02-01 10:26:00,1.53443,1.5345,1.5342,1.53434,537000001.0
2007-02-01 10:27:00,1.53426,1.53452,1.5342,1.53438,493800003.0
2007-02-01 10:28:00,1.53436,1.53449,1.53417,1.53433,750000002.0
2007-02-01 10:29:00,1.53441,1.53462,1.53433,1.53449,534900002.0
2007-02-01 10:30:00,1.53449,1.53473,1.53429,1.53456,679200001.0
2007-02-01 10:31:00,1.5344,1.53499,1.5344,1.53473,537300001.0
2007-02-01 10:32:00,1.53453,1.53481,1.53434,1.53445,477300002.0
2007-02-01 10:33:00,1.53464,1.53477,1.53435,1.53468,517600000.0
2007-02-01 10:34:00,1.5347,1.53475,1.5345,1.53467,419400000.0
2007-02-01 10:35:00,1.53492,1.53505,1.53482,1.53482,463800002.0
2007-02-01 10:36:00,1.5348,1.53504,1.53469,1.53504,525300000.0
2007-02-01 10:37:00,1.53512,1.53523,1.53495,1.53508,532000001.0
2007-02-01 10:38:00,1.53489,1.53508,1.5348,1.53495,406900000.0
2007-02-01 10:39:00,1.53514,1.53535,1.53504,1.53521,403100001.0
2007-02-01 10:40:00,1.53511,1.53512,1.5348,1.53484,377900001.0
2007-02-01 10:41:00,1.53492,1.53498,1.53461,1.53491,657400001.0
2007-02-01 10:42:00,1.53495,1.53514,1.53482,1.53512,348300000.0
2007-02-01 10:43:00,1.53506,1.53515,1.53477,1.53481,468200002.0
2007-02-01 10:44:00,1.53507,1.53524,1.53483,1.53499,566000000.0
2007-02-01 10:45:00,1.53513,1.53543,1.53497,1.53528,495500002.0
2007-02-01 10:46:00,1.53523,1.53533,1.53491,1.53512,380800003.0
2007-02-01 10:47:00,1.53524,1.53547,1.53507,1.53527,392000002.0
2007-02-01 10:48:00,1.53523,1.53529,1.53497,1.53525,523600000.0
2007-02-01 10:49:00,1.53527,1.53546,1.5347,1.5349,391800001.0
2007-02-01 10:50:00,1.53498,1.53502,1.53454,1.53483,560200001.0
2007-02-01 10:51:00,1.53462,1.53493,1.53451,1.53493,532400002.0
2007-02-01 10:52:00,1.53495,1.53497,1.53472,1.53477,327500000.0
2007-02-01 10:53:00,1.53486,1.53498,1.53478,1.53488,351800000.0
2007-02-01 10:54:00,1.53483,1.53519,1.53483,1.53495,423500001.0
2007-02-01 10:55:00,1.535,1.53503,1.53474,1.53477,442200001.0
2007-02-01 10:56:00,1.53482,1.53496,1.5346,1.53485,474000000.0
2007-02-01 10:57:00,1.5349,1.5349,1.53467,1.53476,394100000.0
2007-02-01 10:58:00,1.53466,1.53467,1.53434,1.53444,450200001.0
2007-02-01 10:59:00,1.53416,1.53467,1.53416,1.53459,781500000.0
2007-02-01 11:00:00,1.53463,1.53463,1.53433,1.53448,473200000.0
2007-02-01 11:01:00,1.53439,1.53485,1.53439,1.53466,589700003.0
2007-02-01 11:02:00,1.53473,1.53531,1.53468,1.53497,564400001.0
2007-02-01 11:03:00,1.53503,1.53503,1.5343,1.53482,262200001.0
2007-02-01 11:04:00,1.53476,1.53497,1.53427,1.53497,677400003.0
2007-02-01 11:05:00,1.53494,1.53494,1.53445,1.53464,497200002.0
2007-02-01 11:06:00,1.53472,1.53498,1.53467,1.53487,696800003.0
2007-02-01 11:07:00,1.53486,1.53495,1.53451,1.53452,256900000.0
2007-02-01 11:08:00,1.53461,1.5347,1.53433,1.53441,351100000.0
2007-02-01 11:09:00,1.53416,1.53438,1.53413,1.53415,439200002.0
2007-02-01 11:10:00,1.53407,1.53414,1.53387,1.53405,485000000.0
2007-02-01 11:11:00,1.53374,1.53387,1.53346,1.53346,528200002.0
2007-02-01 11:12:00,1.53333,1.53365,1.53333,1.53365,583800003.0
2007-02-01 11:13:00,1.53368,1.53368,1.53335,1.53361,319800000.0
2007-02-01 11:14:00,1.53355,1.53363,1.53322,1.5334,454300002.0
2007-02-01 11:15:00,1.53344,1.53357,1.53322,1.53353,499100000.0
2007-02-01 11:16:00,1.53378,1.53451,1.53378,1.53451,437000000.0
2007-02-01 11:17:00,1.53421,1.5344,1.53399,1.53419,483600001.0
2007-02-01 11:18:00,1.53431,1.53457,1.53405,1.53424,392900000.0
2007-02-01 11:19:00,1.53416,1.53437,1.53407,1.53411,385400001.0
2007-02-01 11:20:00,1.53399,1.53418,1.53388,1.53393,666500002.0
2007-02-01 11:21:00,1.53412,1.53421,1.53384,1.53403,554900000.0
2007-02-01 11:22:00,1.53401,1.53449,1.53393,1.53427,600600002.0
2007-02-01 11:23:00,1.5342,1.5349,1.5342,1.5349,500500003.0
2007-02-01 11:24:00,1.53521,1.53527,1.53509,1.53521,420200002.0
2007-02-01 11:25:00,1.53522,1.53526,1.535,1.53509,401500001.0
2007-02-01 11:26:00,1.535,1.53504,1.53477,1.53487,536900000.0
2007-02-01 11:27:00,1.53493,1.53503,1.53467,1.53478,599200000.0
2007-02-01 11:28:00,1.53498,1.53516,1.53482,1.53495,419200002.0
2007-02-01 11:29:00,1.53484,1.53484,1.53442,1.53456,500200001.0
2007-02-01 11:30:00,1.53459,1.53473,1.53438,1.53438,455000000.0
2007-02-01 11:31:00,1.53419,1.53437,1.53395,1.53401,553300001.0
2007-02-01 11:32:00,1.53395,1.53417,1.53383,1.53407,388100000.0
2007-02-01 11:33:00,1.53398,1.53415,1.53367,1.53387,531900001.0
2007-02-01 11:34:00,1.53387,1.53397,1.53369,1.53377,657500002.0
2007-02-01 11:35:00,1.5339,1.53427,1.53388,1.53409,592600002.0
2007-02-01 11:36:00,1.53392,1.53417,1.53389,1.53394,465400000.0
2007-02-01 11:37:00,1.53402,1.53409,1.53379,1.53387,486600000.0
2007-02-01 11:38:00,1.53388,1.53405,1.5338,1.53388,527800000.0
2007-02-01 11:39:00,1.53397,1.53406,1.53369,1.53369,676300003.0
2007-02-01 11:40:00,1.53348,1.53359,1.53323,1.53359,688500001.0
2007-02-01 11:41:00,1.53375,1.53385,1.53345,1.53356,813500002.0
2007-02-01 11:42:00,1.53362,1.53389,1.53344,1.53347,576500002.0
2007-02-01 11:43:00,1.53346,1.53371,1.53344,1.53347,585100000.0
2007-02-01 11:44:00,1.53367,1.53375,1.53333,1.53335,712700004.0
2007-02-01 11:45:00,1.5334,1.5334,1.53283,1.53302,496800000.0
2007-02-01 11:46:00,1.533,1.53323,1.53289,1.53323,494800000.0
2007-02-01 11:47:00,1.53316,1.53354,1.53316,1.53343,428400001.0
2007-02-01 11:48:00,1.53333,1.53355,1.53315,1.53337,492500000.0
2007-02-01 11:49:00,1.53352,1.53363,1.53329,1.53348,379900001.0
2007-02-01 11:50:00,1.53357,1.53372,1.53342,1.53369,385000000.0
2007-02-01 11:51:00,1.53372,1.53396,1.53372,1.53382,131700000.0
2007-02-01 11:52:00,1.53381,1.53401,1.53373,1.53378,261400000.0
2007-02-01 11:53:00,1.53374,1.53392,1.53352,1.53357,195800000.0
2007-02-01 11:54:00,1.53346,1.53361,1.53332,1.53332,373200000.0
2007-02-01 11:55:00,1.5334,1.5336,1.53319,1.5334,476400002.0
2007-02-01 11:56:00,1.53351,1.5337,1.53315,1.5337,423400000.0
2007-02-01 11:57:00,1.53372,1.53372,1.53327,1.53331,585300000.0
2007-02-01 11:58:00,1.53322,1.53325,1.53287,1.53303,480400000.0
2007-02-01 11:59:00,1.53301,1.53329,1.53292,1.53303,462000001.0
2007-02-01 12:00:00,1.53304,1.53322,1.53284,1.53294,524200002.0
2007-02-01 12:01:00,1.53281,1.53305,1.53275,1.53293,426600001.0
2007-02-01 12:02:00,1.53288,1.53312,1.53285,1.53305,308300001.0
2007-02-01 12:03:00,1.5331,1.5331,1.53281,1.53296,338000000.0
2007-02-01 12:04:00,1.53294,1.53298,1.53273,1.5328,419100001.0
2007-02-01 12:05:00,1.53281,1.53294,1.53272,1.53276,373500001.0
2007-02-01 12:06:00,1.53272,1.53309,1.53271,1.53294,400600000.0
2007-02-01 12:07:00,1.533,1.53319,1.53282,1.53319,309200001.0
2007-02-01 12:08:00,1.53312,1.53327,1.53294,1.53319,509300000.0
2007-02-01 12:09:00,1.53312,1.53332,1.53287,1.53305,384800000.0
2007-02-01 12:10:00,1.53301,1.53311,1.53281,1.53303,387400002.0
2007-02-01 12:11:00,1.53305,1.53333,1.53305,1.53325,222600000.0
2007-02-01 12:12:00,1.53336,1.53354,1.53321,1.53352,208200000.0
2007-02-01 12:13:00,1.53352,1.53386,1.53346,1.53357,548700002.0
2007-02-01 12:14:00,1.53364,1.53385,1.53331,1.53385,591500001.0
2007-02-01 12:15:00,1.5337,1.53392,1.53366,1.53383,287600000.0
2007-02-01 12:16:00,1.53361,1.53374,1.53345,1.53373,363300001.0
2007-02-01 12:17:00,1.5337,1.53376,1.53359,1.5337,161600000.0
2007-02-01 12:18:00,1.53374,1.5338,1.53349,1.53377,284500001.0
2007-02-01 12:19:00,1.53363,1.53368,1.5334,1.53357,475100001.0
2007-02-01 12:20:00,1.53361,1.53381,1.53356,1.5336,449700001.0
2007-02-01 12:21:00,1.53361,1.53366,1.5334,1.53345,409400001.0
2007-02-01 12:22:00,1.53351,1.53357,1.53327,1.53352,328800001.0
2007-02-01 12:23:00,1.53345,1.53354,1.533,1.53311,400700000.0
2007-02-01 12:24:00,1.53276,1.53317,1.53274,1.53291,661600005.0
2007-02-01 12:25:00,1.53305,1.53316,1.53286,1.53295,398500001.0
2007-02-01 12:26:00,1.53286,1.53304,1.53271,1.53295,466900001.0
2007-02-01 12:27:00,1.53294,1.53339,1.53287,1.53325,435300000.0
2007-02-01 12:28:00,1.53333,1.53355,1.53319,1.53329,517600002.0
2007-02-01 12:29:00,1.53313,1.5333,1.53291,1.53299,678100003.0
2007-02-01 12:30:00,1.53317,1.53331,1.53303,1.53326,569800003.0
2007-02-01 12:31:00,1.53329,1.53331,1.53296,1.53306,685200002.0
2007-02-01 12:32:00,1.53316,1.53334,1.53301,1.53314,632800002.0
2007-02-01 12:33:00,1.53334,1.53341,1.53309,1.53331,40400000.0
2007-02-01 12:34:00,1.53326,1.53344,1.53306,1.53311,611600000.0
2007-02-01 12:35:00,1.53332,1.53356,1.53325,1.53348,661100003.0
2007-02-01 12:36:00,1.53332,1.53342,1.53309,1.53323,430200000.0
2007-02-01 12:37:00,1.53327,1.53349,1.53315,1.53331,563500001.0
2007-02-01 12:38:00,1.53354,1.53382,1.53347,1.53367,658200000.0
2007-02-01 12:39:00,1.53368,1.53387,1.53353,1.53366,468600003.0
2007-02-01 12:40:00,1.53373,1.53392,1.53359,1.53376,513100001.0
2007-02-01 12:41:00,1.53351,1.53378,1.53351,1.53361,226800000.0
2007-02-01 12:42:00,1.53359,1.53381,1.53351,1.53365,365600000.0
2007-02-01 12:43:00,1.53374,1.53388,1.53358,1.53377,472100001.0
2007-02-01 12:44:00,1.53367,1.53372,1.53317,1.53352,402100001.0
2007-02-01 12:45:00,1.53341,1.53341,1.53303,1.53326,473700001.0
2007-02-01 12:46:00,1.53321,1.53366,1.53321,1.53338,484100000.0
2007-02-01 12:47:00,1.5334,1.53352,1.53315,1.53338,358000001.0
2007-02-01 12:48:00,1.5334,1.53359,1.53335,1.53351,494400001.0
2007-02-01 12:49:00,1.53353,1.53364,1.53327,1.53337,557100000.0
2007-02-01 12:50:00,1.53341,1.53341,1.53305,1.53309,507100003.0
2007-02-01 12:51:00,1.5332,1.53332,1.53301,1.53328,393300001.0
2007-02-01 12:52:00,1.53306,1.5332,1.53283,1.53314,311800000.0
2007-02-01 12:53:00,1.53318,1.53331,1.53301,1.53331,317500001.0
2007-02-01 12:54:00,1.53331,1.53359,1.53329,1.53358,390900000.0
2007-02-01 12:55:00,1.53362,1.53372,1.53344,1.53354,498600001.0
2007-02-01 12:56:00,1.53347,1.53362,1.53329,1.53337,412400001.0
2007-02-01 12:57:00,1.53363,1.53389,1.5335,1.53373,577300002.0
2007-02-01 12:58:00,1.53387,1.53387,1.53361,1.5337,326700001.0
2007-02-01 12:59:00,1.5337,1.53393,1.53357,1.53384,592600001.0
2007-02-01 13:00:00,1.53389,1.53399,1.53378,1.53383,261000002.0
2007-02-01 13:01:00,1.53365,1.53369,1.53342,1.53348,353500000.0
2007-02-01 13:02:00,1.53338,1.53361,1.53322,1.53347,422600000.0
2007-02-01 13:03:00,1.53335,1.53336,1.53301,1.53326,363300000.0
2007-02-01 13:04:00,1.53328,1.53341,1.53306,1.53306,277800000.0
2007-02-01 13:05:00,1.53314,1.53337,1.5331,1.5331,118800000.0
2007-02-01 13:06:00,1.53316,1.53332,1.53284,1.53285,395000002.0
2007-02-01 13:07:00,1.53277,1.53308,1.53277,1.53286,335000002.0
2007-02-01 13:08:00,1.53286,1.53289,1.5326,1.53269,209800001.0
2007-02-01 13:09:00,1.53253,1.53288,1.53242,1.5326,343200001.0
2007-02-01 13:10:00,1.53262,1.53262,1.53241,1.53254,174900000.0
2007-02-01 13:11:00,1.53257,1.53283,1.53233,1.53242,382500000.0
2007-02-01 13:12:00,1.53247,1.53257,1.53229,1.53242,324200001.0
2007-02-01 13:13:00,1.53238,1.5325,1.5322,1.53229,349500000.0
2007-02-01 13:14:00,1.53237,1.53245,1.53225,1.53228,360700001.0
2007-02-01 13:15:00,1.53217,1.5323,1.53203,1.53226,428300000.0
2007-02-01 13:16:00,1.53224,1.53229,1.53212,1.53222,121000000.0
2007-02-01 13:17:00,1.53233,1.53248,1.53233,1.53239,96800001.0
2007-02-01 13:18:00,1.53223,1.53256,1.53213,1.53218,320200001.0
2007-02-01 13:19:00,1.53188,1.53194,1.53157,1.53184,260800001.0
2007-02-01 13:20:00,1.53191,1.53197,1.5317,1.53175,169700000.0
2007-02-01 13:21:00,1.53181,1.53193,1.53179,1.53191,169100000.0
2007-02-01 13:22:00,1.53211,1.53226,1.5321,1.5322,243000001.0
2007-02-01 13:23:00,1.53212,1.53221,1.53194,1.53201,295800000.0
2007-02-01 13:24:00,1.53192,1.53215,1.53186,1.53201,239400000.0
2007-02-01 13:25:00,1.53201,1.53214,1.53197,1.53201,157500000.0
2007-02-01 13:26:00,1.53182,1.53189,1.53158,1.53184,236900002.0
2007-02-01 13:27:00,1.53186,1.53198,1.53173,1.53191,320900001.0
2007-02-01 13:28:00,1.53203,1.53216,1.53194,1.5321,474900000.0
2007-02-01 13:29:00,1.53201,1.53216,1.53186,1.53208,557300000.0
2007-02-01 13:30:00,1.53211,1.53211,1.53182,1.53199,572700000.0
2007-02-01 13:31:00,1.53192,1.53196,1.53151,1.53151,516400001.0
2007-02-01 13:32:00,1.5315,1.53161,1.53142,1.5315,212300000.0
2007-02-01 13:33:00,1.5314,1.53158,1.53134,1.53139,457800003.0
2007-02-01 13:34:00,1.53134,1.53155,1.5313,1.5314,330300000.0
2007-02-01 13:35:00,1.53157,1.53168,1.53129,1.53168,418100005.0
2007-02-01 13:36:00,1.53168,1.53168,1.53141,1.53161,459100000.0
2007-02-01 13:37:00,1.53153,1.53162,1.53134,1.53155,556700003.0
2007-02-01 13:38:00,1.53145,1.53164,1.53136,1.53143,366900001.0
2007-02-01 13:39:00,1.53156,1.53178,1.53137,1.53163,301000001.0
2007-02-01 13:40:00,1.53154,1.53183,1.53139,1.53174,435800000.0
2007-02-01 13:41:00,1.53193,1.53193,1.53161,1.53172,233400000.0
2007-02-01 13:42:00,1.53182,1.53222,1.53182,1.53222,169500000.0
2007-02-01 13:43:00,1.53225,1.53225,1.53207,1.53213,108400000.0
2007-02-01 13:44:00,1.53194,1.53194,1.53174,1.53176,291600001.0
2007-02-01 13:45:00,1.53174,1.5318,1.53138,1.53143,467100000.0
2007-02-01 13:46:00,1.53148,1.53163,1.53127,1.53163,528200003.0
2007-02-01 13:47:00,1.53159,1.53168,1.53133,1.53143,500400004.0
2007-02-01 13:48:00,1.53141,1.53152,1.53138,1.53149,243100000.0
2007-02-01 13:49:00,1.53149,1.53161,1.53137,1.53146,226600001.0
2007-02-01 13:50:00,1.53146,1.53148,1.5312,1.53148,266000000.0
2007-02-01 13:51:00,1.53151,1.53151,1.53135,1.53143,261200000.0
2007-02-01 13:52:00,1.53134,1.53174,1.53133,1.53146,421300002.0
2007-02-01 13:53:00,1.53133,1.53195,1.53122,1.53186,521200002.0
2007-02-01 13:54:00,1.53171,1.53191,1.53155,1.53175,418900001.0
2007-02-01 13:55:00,1.53168,1.5319,1.53158,1.53169,364600001.0
2007-02-01 13:56:00,1.53183,1.53202,1.53173,1.53199,407000001.0
2007-02-01 13:57:00,1.53203,1.53213,1.53188,1.53208,362000000.0
2007-02-01 13:58:00,1.53201,1.53215,1.53191,1.53211,215000001.0
2007-02-01 13:59:00,1.53181,1.53216,1.53172,1.53173,352800000.0
2007-02-01 14:00:00,1.53149,1.53181,1.53115,1.53142,313100000.0
2007-02-01 14:01:00,1.5316,1.53177,1.5315,1.53174,423300000.0
2007-02-01 14:02:00,1.53172,1.53194,1.53158,1.53178,309300000.0
2007-02-01 14:03:00,1.5316,1.53187,1.5316,1.53176,424400003.0
2007-02-01 14:04:00,1.53179,1.53194,1.53165,1.53167,444100002.0
2007-02-01 14:05:00,1.53181,1.53211,1.53175,1.53198,378500000.0
2007-02-01 14:06:00,1.53197,1.53202,1.53169,1.53185,317800000.0
2007-02-01 14:07:00,1.53193,1.53193,1.53162,1.53178,333400002.0
2007-02-01 14:08:00,1.53164,1.53165,1.53132,1.53132,427600001.0
2007-02-01 14:09:00,1.53147,1.53162,1.53142,1.53144,170900000.0
2007-02-01 14:10:00,1.53153,1.53161,1.5314,1.53155,289500001.0
2007-02-01 14:11:00,1.53153,1.53153,1.5312,1.53125,153900000.0
2007-02-01 14:12:00,1.53114,1.53132,1.53094,1.53129,232500000.0
2007-02-01 14:13:00,1.5313,1.53158,1.53125,1.53145,199600000.0
2007-02-01 14:14:00,1.53144,1.53164,1.53141,1.53146,195400000.0
2007-02-01 14:15:00,1.53146,1.53172,1.53115,1.53172,381200001.0
2007-02-01 14:16:00,1.53178,1.53207,1.53176,1.5319,179600000.0
2007-02-01 14:17:00,1.53217,1.5325,1.53191,1.53241,650700001.0
2007-02-01 14:18:00,1.53271,1.53316,1.5324,1.53266,370000000.0
2007-02-01 14:19:00,1.53257,1.5327,1.53233,1.53245,416200000.0
2007-02-01 14:20:00,1.53242,1.53243,1.53197,1.53243,230100000.0
2007-02-01 14:21:00,1.53256,1.53275,1.5324,1.5324,426600003.0
2007-02-01 14:22:00,1.53228,1.53259,1.53221,1.53248,580100001.0
2007-02-01 14:23:00,1.53286,1.53298,1.53253,1.53267,166800001.0
2007-02-01 14:24:00,1.53269,1.53307,1.53269,1.53284,448500000.0
2007-02-01 14:25:00,1.53301,1.53336,1.53296,1.53318,545300001.0
2007-02-01 14:26:00,1.53318,1.53331,1.53311,1.53323,616000000.0
2007-02-01 14:27:00,1.53331,1.53341,1.5331,1.5333,434300000.0
2007-02-01 14:28:00,1.53317,1.53321,1.53273,1.5332,50800000.0
2007-02-01 14:29:00,1.53332,1.53358,1.53316,1.53358,27800000.0
2007-02-01 14:30:00,1.53348,1.53373,1.53317,1.53373,36600000.0
2007-02-01 14:31:00,1.53334,1.53366,1.53325,1.53349,43700000.0
2007-02-01 14:32:00,1.53359,1.53376,1.5335,1.53376,27800000.0
2007-02-01 14:33:00,1.53351,1.53378,1.53333,1.53359,29200000.0
2007-02-01 14:34:00,1.53373,1.53393,1.53373,1.53381,31000000.0
2007-02-01 14:35:00,1.53396,1.53396,1.53319,1.53319,25800000.0
2007-02-01 14:36:00,1.53315,1.53327,1.53262,1.53262,63400000.0
2007-02-01 14:37:00,1.53322,1.53322,1.5329,1.53305,55600000.0
2007-02-01 14:38:00,1.53311,1.53322,1.53293,1.53311,40900000.0
2007-02-01 14:39:00,1.53269,1.53293,1.53233,1.53293,44200000.0
2007-02-01 14:40:00,1.53288,1.53303,1.53275,1.53279,32600000.0
2007-02-01 14:41:00,1.53276,1.53276,1.53239,1.53267,44800000.0
2007-02-01 14:42:00,1.53264,1.53304,1.5325,1.5325,43400000.0
2007-02-01 14:43:00,1.53287,1.5331,1.53279,1.53291,48500000.0
2007-02-01 14:44:00,1.53289,1.533,1.53278,1.53291,29200000.0
2007-02-01 14:45:00,1.5328,1.53291,1.53261,1.53281,35200000.0
2007-02-01 14:46:00,1.53294,1.53294,1.53265,1.53265,30000000.0
2007-02-01 14:47:00,1.53276,1.53288,1.53263,1.53277,33800001.0
2007-02-01 14:48:00,1.53271,1.53297,1.53263,1.53297,43500000.0
2007-02-01 14:49:00,1.5329,1.5329,1.53273,1.53273,35200000.0
2007-02-01 14:50:00,1.53262,1.53292,1.5325,1.5325,44600000.0
2007-02-01 14:51:00,1.53251,1.53298,1.53251,1.53283,37600000.0
2007-02-01 14:52:00,1.53256,1.53288,1.53244,1.53265,24800000.0
2007-02-01 14:53:00,1.53233,1.53233,1.53198,1.53201,34000000.0
2007-02-01 14:54:00,1.53236,1.5324,1.53191,1.53198,49700000.0
2007-02-01 14:55:00,1.5324,1.53252,1.53203,1.53204,45400000.0
2007-02-01 14:56:00,1.53238,1.53305,1.53238,1.53294,53600000.0
2007-02-01 14:57:00,1.53289,1.53289,1.53229,1.53229,37800000.0
2007-02-01 14:58:00,1.53209,1.53219,1.53185,1.53185,52000000.0
2007-02-01 14:59:00,1.53178,1.53193,1.53177,1.5318,37000000.0
2007-02-01 15:00:00,1.53186,1.53241,1.53186,1.5319,54400000.0
2007-02-01 15:01:00,1.53223,1.53223,1.53188,1.53203,35400000.0
2007-02-01 15:02:00,1.53224,1.53243,1.53207,1.53238,39800000.0
2007-02-01 15:03:00,1.53233,1.53245,1.53181,1.5322,43200000.0
2007-02-01 15:04:00,1.53227,1.53236,1.53215,1.53236,38000000.0
2007-02-01 15:05:00,1.53228,1.53228,1.53205,1.53222,43300000.0
2007-02-01 15:06:00,1.53243,1.53246,1.53204,1.53235,35000000.0
2007-02-01 15:07:00,1.53259,1.53259,1.53219,1.53219,43100000.0
2007-02-01 15:08:00,1.53213,1.53263,1.53213,1.53246,51400000.0
2007-02-01 15:09:00,1.53254,1.53322,1.53254,1.53315,47400000.0
2007-02-01 15:10:00,1.53306,1.53318,1.53278,1.53297,47200000.0
2007-02-01 15:11:00,1.533,1.533,1.53268,1.53277,35000000.0
2007-02-01 15:12:00,1.53269,1.53273,1.53225,1.53256,44200000.0
2007-02-01 15:13:00,1.53278,1.53278,1.53254,1.53274,21800000.0
2007-02-01 15:14:00,1.53282,1.53319,1.53282,1.53296,38000000.0
2007-02-01 15:15:00,1.53291,1.53291,1.53233,1.53278,44400000.0
2007-02-01 15:16:00,1.53264,1.53272,1.53258,1.53263,25800000.0
2007-02-01 15:17:00,1.53251,1.53264,1.53235,1.53249,36600000.0
2007-02-01 15:18:00,1.53242,1.53261,1.53219,1.53261,40800000.0
2007-02-01 15:19:00,1.53266,1.53284,1.53245,1.5326,33900000.0
2007-02-01 15:20:00,1.53263,1.53316,1.53263,1.53309,37000000.0
2007-02-01 15:21:00,1.53313,1.53322,1.53303,1.5332,41100000.0
2007-02-01 15:22:00,1.53291,1.53322,1.53291,1.53311,48300000.0
2007-02-01 15:23:00,1.53311,1.53319,1.53287,1.53319,40800000.0
2007-02-01 15:24:00,1.53319,1.53335,1.53302,1.53332,28400000.0
2007-02-01 15:25:00,1.53329,1.53348,1.53316,1.53321,34800000.0
2007-02-01 15:26:00,1.5333,1.53348,1.53321,1.53348,35200000.0
2007-02-01 15:27:00,1.53348,1.53371,1.53333,1.5334,40200000.0
2007-02-01 15:28:00,1.53306,1.5331,1.53274,1.53296,38500000.0
2007-02-01 15:29:00,1.53291,1.53297,1.5327,1.5327,25600000.0
2007-02-01 15:30:00,1.53304,1.53324,1.53266,1.53307,30600000.0
2007-02-01 15:31:00,1.53324,1.53336,1.5328,1.53299,28000000.0
2007-02-01 15:32:00,1.53304,1.53317,1.53289,1.53308,46200000.0
2007-02-01 15:33:00,1.53301,1.5333,1.53286,1.5333,43400000.0
2007-02-01 15:34:00,1.53321,1.5334,1.53311,1.53311,47400000.0
2007-02-01 15:35:00,1.53315,1.53333,1.53262,1.53262,31200000.0
2007-02-01 15:36:00,1.53281,1.53321,1.53262,1.53262,46300000.0
2007-02-01 15:37:00,1.53286,1.533,1.532,1.53216,34800000.0
2007-02-01 15:38:00,1.53205,1.53225,1.532,1.53224,39400000.0
2007-02-01 15:39:00,1.53236,1.53236,1.53184,1.53187,45700000.0
2007-02-01 15:40:00,1.53212,1.53224,1.53197,1.53199,42400000.0
2007-02-01 15:41:00,1.53234,1.53234,1.53159,1.53204,32200001.0
2007-02-01 15:42:00,1.53191,1.53219,1.5319,1.53219,31600000.0
2007-02-01 15:43:00,1.53213,1.53242,1.53192,1.53242,46200000.0
2007-02-01 15:44:00,1.53229,1.53229,1.5316,1.53201,31500000.0
2007-02-01 15:45:00,1.53198,1.53207,1.53147,1.53162,56200000.0
2007-02-01 15:46:00,1.53162,1.53164,1.53149,1.53155,37800000.0
2007-02-01 15:47:00,1.53169,1.53181,1.53147,1.53181,43800000.0
2007-02-01 15:48:00,1.53173,1.53194,1.53154,1.53194,24200000.0
2007-02-01 15:49:00,1.53208,1.53231,1.53207,1.5323,54300000.0
2007-02-01 15:50:00,1.53236,1.53249,1.53221,1.53229,28200000.0
2007-02-01 15:51:00,1.53237,1.5325,1.53208,1.53223,31200000.0
2007-02-01 15:52:00,1.53208,1.53231,1.53186,1.53192,46800000.0
2007-02-01 15:53:00,1.53182,1.53195,1.53176,1.53192,60500000.0
2007-02-01 15:54:00,1.53193,1.53193,1.53164,1.53171,35300000.0
2007-02-01 15:55:00,1.5317,1.53175,1.53138,1.53159,65900001.0
2007-02-01 15:56:00,1.53175,1.5325,1.53175,1.5325,46100000.0
2007-02-01 15:57:00,1.53232,1.53279,1.53232,1.53255,32000000.0
2007-02-01 15:58:00,1.53263,1.53279,1.53261,1.53278,36600000.0
2007-02-01 15:59:00,1.53281,1.53284,1.5327,1.53274,24400000.0
2007-02-01 16:00:00,1.53275,1.53275,1.53233,1.53243,29600000.0
2007-02-01 16:01:00,1.5324,1.5324,1.53217,1.53228,25400000.0
2007-02-01 16:02:00,1.53218,1.53218,1.53161,1.53195,32400000.0
2007-02-01 16:03:00,1.53181,1.53212,1.53181,1.53208,38600000.0
2007-02-01 16:04:00,1.53206,1.53219,1.5319,1.53219,62100002.0
2007-02-01 16:05:00,1.53268,1.53278,1.53227,1.53249,26200000.0
2007-02-01 16:06:00,1.53243,1.5328,1.53243,1.53262,55800000.0
2007-02-01 16:07:00,1.53271,1.53284,1.5326,1.53276,50600000.0
2007-02-01 16:08:00,1.53285,1.53289,1.53266,1.53276,50700000.0
2007-02-01 16:09:00,1.53251,1.5326,1.53214,1.53223,42200000.0
2007-02-01 16:10:00,1.53236,1.53254,1.53205,1.53254,35000000.0
2007-02-01 16:11:00,1.53246,1.53271,1.53236,1.53241,40800000.0
2007-02-01 16:12:00,1.53244,1.53279,1.53244,1.53268,40800000.0
2007-02-01 16:13:00,1.53237,1.53271,1.53228,1.53266,24600000.0
2007-02-01 16:14:00,1.53237,1.53281,1.53234,1.53281,50600000.0
2007-02-01 16:15:00,1.53261,1.53285,1.53261,1.53285,50800001.0
2007-02-01 16:16:00,1.53278,1.53289,1.53266,1.53275,38800000.0
2007-02-01 16:17:00,1.53267,1.5327,1.53201,1.53206,44800001.0
2007-02-01 16:18:00,1.53202,1.53205,1.53183,1.53188,22800000.0
2007-02-01 16:19:00,1.53201,1.53201,1.53154,1.53183,39900000.0
2007-02-01 16:20:00,1.53186,1.53208,1.53176,1.53191,30800000.0
2007-02-01 16:21:00,1.53191,1.53201,1.53168,1.53194,42000000.0
2007-02-01 16:22:00,1.53197,1.53201,1.53168,1.53196,49900000.0
2007-02-01 16:23:00,1.53201,1.53201,1.53166,1.5319,31800000.0
2007-02-01 16:24:00,1.53221,1.53232,1.53214,1.53219,27800000.0
2007-02-01 16:25:00,1.53237,1.53237,1.53178,1.53219,33600000.0
2007-02-01 16:26:00,1.53233,1.53233,1.53212,1.53212,44500000.0
2007-02-01 16:27:00,1.53205,1.53237,1.53192,1.53192,18800000.0
2007-02-01 16:28:00,1.53208,1.53213,1.53188,1.53204,55900000.0
2007-02-01 16:29:00,1.5321,1.5321,1.53167,1.53178,45600000.0
2007-02-01 16:30:00,1.5317,1.53184,1.5315,1.53184,46800000.0
2007-02-01 16:31:00,1.53192,1.53192,1.53167,1.53167,48900000.0
2007-02-01 16:32:00,1.53194,1.53194,1.53135,1.53163,42000000.0
2007-02-01 16:33:00,1.53149,1.53149,1.53113,1.53123,46800000.0
2007-02-01 16:34:00,1.53129,1.53133,1.53092,1.53123,68100000.0
2007-02-01 16:35:00,1.53143,1.53196,1.53143,1.53196,38400000.0
2007-02-01 16:36:00,1.53186,1.53201,1.53132,1.5315,35200000.0
2007-02-01 16:37:00,1.53161,1.53164,1.53123,1.53153,50000001.0
2007-02-01 16:38:00,1.53153,1.53221,1.53153,1.53221,39600000.0
2007-02-01 16:39:00,1.53228,1.53233,1.53193,1.53224,26800000.0
2007-02-01 16:40:00,1.53188,1.53188,1.53157,1.53158,28400000.0
2007-02-01 16:41:00,1.531,1.5318,1.531,1.53161,42400000.0
2007-02-01 16:42:00,1.53174,1.53176,1.5314,1.53144,23200000.0
2007-02-01 16:43:00,1.53149,1.53172,1.53148,1.53172,46200000.0
2007-02-01 16:44:00,1.53189,1.53203,1.53187,1.5319,49900000.0
2007-02-01 16:45:00,1.53169,1.53205,1.53169,1.53201,45800000.0
2007-02-01 16:46:00,1.53211,1.53211,1.53176,1.53184,35200000.0
2007-02-01 16:47:00,1.53189,1.53211,1.53176,1.53192,36300000.0
2007-02-01 16:48:00,1.53215,1.53215,1.53179,1.53198,51800000.0
2007-02-01 16:49:00,1.53168,1.53182,1.53155,1.53181,30200000.0
2007-02-01 16:50:00,1.53189,1.5319,1.53147,1.53155,53800001.0
2007-02-01 16:51:00,1.5316,1.53182,1.53152,1.53182,34800000.0
2007-02-01 16:52:00,1.53177,1.53177,1.53133,1.5315,43100000.0
2007-02-01 16:53:00,1.53169,1.532,1.53159,1.532,55600001.0
2007-02-01 16:54:00,1.53214,1.53227,1.53192,1.53223,43700000.0
2007-02-01 16:55:00,1.5324,1.53301,1.53232,1.53301,26200000.0
2007-02-01 16:56:00,1.53292,1.53299,1.53278,1.53278,47200000.0
2007-02-01 16:57:00,1.53252,1.53263,1.53237,1.53251,38700000.0
2007-02-01 16:58:00,1.53219,1.53219,1.53185,1.5319,40100000.0
2007-02-01 16:59:00,1.53196,1.53202,1.53149,1.53174,31000000.0
2007-02-01 17:00:00,1.53118,1.53364,1.53118,1.53358,34200000.0
2007-02-01 17:01:00,1.53338,1.53444,1.53338,1.53395,46200000.0
2007-02-01 17:02:00,1.53338,1.5335,1.53304,1.53331,39800000.0
2007-02-01 17:03:00,1.53326,1.53332,1.53279,1.53296,51100000.0
2007-02-01 17:04:00,1.53274,1.53274,1.5322,1.53235,46900000.0
2007-02-01 17:05:00,1.53215,1.53234,1.53175,1.53215,30400000.0
2007-02-01 17:06:00,1.53181,1.53192,1.53089,1.53089,45200000.0
2007-02-01 17:07:00,1.53046,1.53053,1.53004,1.53025,35600000.0
2007-02-01 17:08:00,1.53004,1.5302,1.5299,1.53001,19600000.0
2007-02-01 17:09:00,1.52977,1.52977,1.52883,1.52929,37600000.0
2007-02-01 17:10:00,1.52925,1.52989,1.52925,1.52985,26200000.0
2007-02-01 17:11:00,1.52981,1.52999,1.52959,1.52999,29200000.0
2007-02-01 17:12:00,1.52986,1.53001,1.52964,1.52989,35600000.0
2007-02-01 17:13:00,1.52963,1.53034,1.52956,1.53034,35600000.0
2007-02-01 17:14:00,1.53002,1.53077,1.53002,1.53039,58800001.0
2007-02-01 17:15:00,1.53061,1.53061,1.53007,1.53007,35600000.0
2007-02-01 17:16:00,1.53001,1.53022,1.5299,1.5299,40000000.0
2007-02-01 17:17:00,1.52999,1.53031,1.52941,1.52972,47900000.0
2007-02-01 17:18:00,1.52998,1.53016,1.52952,1.53001,50000000.0
2007-02-01 17:19:00,1.52983,1.52983,1.52948,1.52968,36600000.0
2007-02-01 17:20:00,1.52974,1.52993,1.52945,1.52965,39400000.0
2007-02-01 17:21:00,1.53056,1.53073,1.52992,1.5306,43400000.0
2007-02-01 17:22:00,1.53078,1.53161,1.53078,1.53148,49000001.0
2007-02-01 17:23:00,1.53112,1.5316,1.53112,1.5316,23600000.0
2007-02-01 17:24:00,1.53133,1.53164,1.53125,1.53157,21200000.0
2007-02-01 17:25:00,1.53161,1.532,1.53148,1.53193,38200001.0
2007-02-01 17:26:00,1.53168,1.53168,1.5313,1.5313,50100000.0
2007-02-01 17:27:00,1.53151,1.53155,1.53097,1.53097,34400000.0
2007-02-01 17:28:00,1.53152,1.53178,1.53122,1.53178,52000000.0
2007-02-01 17:29:00,1.53205,1.53229,1.53169,1.5321,42200000.0
2007-02-01 17:30:00,1.53221,1.5323,1.53192,1.53211,39800000.0
2007-02-01 17:31:00,1.53222,1.53227,1.53195,1.53207,26200000.0
2007-02-01 17:32:00,1.53189,1.53225,1.53189,1.53211,35400000.0
2007-02-01 17:33:00,1.53208,1.53219,1.53205,1.53205,50600000.0
2007-02-01 17:34:00,1.53196,1.53228,1.5317,1.53228,39800000.0
2007-02-01 17:35:00,1.53231,1.53231,1.532,1.53215,38000000.0
2007-02-01 17:36:00,1.5321,1.53222,1.53173,1.53176,53500000.0
2007-02-01 17:37:00,1.5318,1.53186,1.53114,1.53169,52100000.0
2007-02-01 17:38:00,1.53144,1.53179,1.53133,1.53133,53800000.0
2007-02-01 17:39:00,1.53176,1.53183,1.53165,1.53183,25400000.0
2007-02-01 17:40:00,1.53158,1.53171,1.53133,1.53161,37600000.0
2007-02-01 17:41:00,1.53188,1.53195,1.53167,1.5318,51400000.0
2007-02-01 17:42:00,1.53176,1.53212,1.53146,1.5321,30200000.0
2007-02-01 17:43:00,1.53248,1.53266,1.5321,1.53252,65600000.0
2007-02-01 17:44:00,1.53261,1.53317,1.53261,1.53278,22800000.0
2007-02-01 17:45:00,1.53277,1.53297,1.53274,1.53276,35200000.0
2007-02-01 17:46:00,1.53285,1.53285,1.53264,1.53279,67000001.0
2007-02-01 17:47:00,1.53276,1.53305,1.5327,1.53278,45000000.0
2007-02-01 17:48:00,1.53287,1.53303,1.53252,1.53252,58500001.0
2007-02-01 17:49:00,1.53251,1.53257,1.53202,1.53254,30600000.0
2007-02-01 17:50:00,1.53256,1.53256,1.53216,1.53238,29200000.0
2007-02-01 17:51:00,1.53223,1.5323,1.53193,1.53198,45200000.0
2007-02-01 17:52:00,1.53206,1.53213,1.53185,1.53205,27000000.0
2007-02-01 17:53:00,1.53187,1.53198,1.53132,1.53133,24600000.0
2007-02-01 17:54:00,1.53116,1.53185,1.53116,1.5318,45700000.0
2007-02-01 17:55:00,1.53181,1.53181,1.53102,1.53171,54200000.0
2007-02-01 17:56:00,1.53142,1.53177,1.53137,1.53161,29000000.0
2007-02-01 17:57:00,1.53146,1.53181,1.53137,1.53161,39800000.0
2007-02-01 17:58:00,1.53173,1.53187,1.53156,1.53187,44800000.0
2007-02-01 17:59:00,1.53175,1.53223,1.53175,1.53205,38400000.0
2007-02-01 18:00:00,1.53246,1.5325,1.53226,1.53235,68600000.0
2007-02-01 18:01:00,1.53238,1.53238,1.53186,1.53208,35400000.0
2007-02-01 18:02:00,1.53219,1.53234,1.53197,1.53197,50900000.0
2007-02-01 18:03:00,1.53181,1.53199,1.53164,1.53164,24400000.0
2007-02-01 18:04:00,1.53198,1.53235,1.5319,1.53216,38600000.0
2007-02-01 18:05:00,1.53213,1.53228,1.53195,1.53228,45000000.0
2007-02-01 18:06:00,1.53234,1.53264,1.53211,1.53221,53200001.0
2007-02-01 18:07:00,1.53232,1.53232,1.53205,1.53225,53800000.0
2007-02-01 18:08:00,1.53217,1.5324,1.53203,1.53216,63800001.0
2007-02-01 18:09:00,1.53209,1.5324,1.53193,1.53231,42500000.0
2007-02-01 18:10:00,1.53222,1.53222,1.53191,1.5321,34000000.0
2007-02-01 18:11:00,1.53221,1.53221,1.53192,1.53197,38000000.0
2007-02-01 18:12:00,1.53171,1.53175,1.53152,1.53152,31300000.0
2007-02-01 18:13:00,1.53153,1.53174,1.5312,1.53133,34000000.0
2007-02-01 18:14:00,1.53069,1.53151,1.53069,1.53138,28400000.0
2007-02-01 18:15:00,1.53129,1.53139,1.53093,1.53099,50800000.0
2007-02-01 18:16:00,1.53118,1.5314,1.53115,1.53124,43800000.0
2007-02-01 18:17:00,1.53142,1.53161,1.53125,1.5314,45400000.0
2007-02-01 18:18:00,1.53137,1.53161,1.53113,1.53153,32200000.0
2007-02-01 18:19:00,1.53177,1.53177,1.53136,1.53148,25400000.0
2007-02-01 18:20:00,1.53153,1.53183,1.53153,1.53154,28000000.0
2007-02-01 18:21:00,1.53155,1.53164,1.53134,1.53134,53800000.0
2007-02-01 18:22:00,1.53173,1.53186,1.53163,1.53178,31500000.0
2007-02-01 18:23:00,1.53167,1.53185,1.53152,1.53185,28200000.0
2007-02-01 18:24:00,1.53193,1.53193,1.5315,1.53153,57200001.0
2007-02-01 18:25:00,1.53179,1.53194,1.53154,1.53172,30800000.0
2007-02-01 18:26:00,1.53175,1.5318,1.5314,1.5314,26600000.0
2007-02-01 18:27:00,1.53152,1.53186,1.53137,1.53175,44100000.0
2007-02-01 18:28:00,1.53141,1.53158,1.5313,1.53136,41800001.0
2007-02-01 18:29:00,1.53131,1.53148,1.53101,1.53119,52000000.0
2007-02-01 18:30:00,1.53127,1.53127,1.53081,1.53105,30000000.0
2007-02-01 18:31:00,1.53111,1.53132,1.531,1.53132,28200000.0
2007-02-01 18:32:00,1.53134,1.53134,1.53103,1.53124,33300000.0
2007-02-01 18:33:00,1.53134,1.53134,1.531,1.53121,39200000.0
2007-02-01 18:34:00,1.5313,1.53134,1.53109,1.53133,32300000.0
2007-02-01 18:35:00,1.53143,1.53155,1.53106,1.53155,34900000.0
2007-02-01 18:36:00,1.53145,1.53183,1.53145,1.53179,49600000.0
2007-02-01 18:37:00,1.53196,1.53205,1.5319,1.53204,22200000.0
2007-02-01 18:38:00,1.53183,1.53187,1.53148,1.53169,27800000.0
2007-02-01 18:39:00,1.53143,1.53166,1.53143,1.53152,28000000.0
2007-02-01 18:40:00,1.5314,1.53155,1.53122,1.53127,37600000.0
2007-02-01 18:41:00,1.53139,1.53159,1.53134,1.53144,26800000.0
2007-02-01 18:42:00,1.53129,1.53136,1.53109,1.53136,42900000.0
2007-02-01 18:43:00,1.53122,1.53138,1.53085,1.53085,31500000.0
2007-02-01 18:44:00,1.53085,1.53103,1.53069,1.53073,25200000.0
2007-02-01 18:45:00,1.5309,1.53096,1.53042,1.53042,33300000.0
2007-02-01 18:46:00,1.53057,1.53061,1.5305,1.5305,31200000.0
2007-02-01 18:47:00,1.53079,1.53079,1.53062,1.53067,35400000.0
2007-02-01 18:48:00,1.53062,1.53085,1.53044,1.53068,46700000.0
2007-02-01 18:49:00,1.53065,1.53069,1.53015,1.5305,22000000.0
2007-02-01 18:50:00,1.53082,1.53089,1.53056,1.53076,56700000.0
2007-02-01 18:51:00,1.53066,1.53074,1.53018,1.53018,55200001.0
2007-02-01 18:52:00,1.52998,1.53035,1.52998,1.53021,43200000.0
2007-02-01 18:53:00,1.53024,1.53035,1.53017,1.53029,36000000.0
2007-02-01 18:54:00,1.53032,1.53059,1.52996,1.53059,42400000.0
2007-02-01 18:55:00,1.53034,1.53039,1.5302,1.5303,47500000.0
2007-02-01 18:56:00,1.52987,1.53041,1.52987,1.53,50600000.0
2007-02-01 18:57:00,1.53029,1.53047,1.53028,1.53047,33400000.0
2007-02-01 18:58:00,1.53067,1.53077,1.53053,1.5307,34000000.0
2007-02-01 18:59:00,1.53073,1.53073,1.53003,1.5304,22600000.0
2007-02-01 19:00:00,1.53055,1.53055,1.52946,1.52999,37800000.0
2007-02-01 19:01:00,1.53025,1.53038,1.53004,1.53016,60700001.0
2007-02-01 19:02:00,1.5301,1.53015,1.52993,1.53015,42800001.0
2007-02-01 19:03:00,1.52996,1.5302,1.52983,1.53004,46300000.0
2007-02-01 19:04:00,1.52996,1.53009,1.52976,1.52992,44200000.0
2007-02-01 19:05:00,1.53003,1.53008,1.52983,1.52986,20800000.0
2007-02-01 19:06:00,1.52989,1.52993,1.52977,1.52993,23600000.0
2007-02-01 19:07:00,1.53001,1.53024,1.52985,1.53024,65100000.0
2007-02-01 19:08:00,1.53002,1.53039,1.53002,1.53024,49400000.0
2007-02-01 19:09:00,1.53029,1.53029,1.52989,1.53013,38800000.0
2007-02-01 19:10:00,1.53027,1.53031,1.52981,1.52981,39600000.0
2007-02-01 19:11:00,1.53027,1.53027,1.52994,1.53017,40900001.0
2007-02-01 19:12:00,1.52992,1.53022,1.52992,1.53022,29400000.0
2007-02-01 19:13:00,1.53022,1.53042,1.53008,1.53042,32800000.0
2007-02-01 19:14:00,1.53034,1.5306,1.53026,1.5306,42400000.0
2007-02-01 19:15:00,1.53058,1.53058,1.52991,1.52996,30600000.0
2007-02-01 19:16:00,1.52983,1.53045,1.52983,1.53024,57800000.0
2007-02-01 19:17:00,1.53019,1.5303,1.53007,1.53012,38000000.0
2007-02-01 19:18:00,1.53014,1.53014,1.52985,1.53014,25800000.0
2007-02-01 19:19:00,1.53039,1.53046,1.53003,1.53035,46200001.0
2007-02-01 19:20:00,1.53039,1.53059,1.53024,1.53054,62500000.0
2007-02-01 19:21:00,1.53039,1.53076,1.53039,1.53074,25200000.0
2007-02-01 19:22:00,1.53082,1.53115,1.53082,1.53111,22000000.0
2007-02-01 19:23:00,1.53091,1.53113,1.53066,1.53111,35300000.0
2007-02-01 19:24:00,1.53103,1.5312,1.53092,1.53114,39400000.0
2007-02-01 19:25:00,1.53118,1.53118,1.53084,1.53116,34600000.0
2007-02-01 19:26:00,1.53104,1.53124,1.53088,1.53099,60300001.0
2007-02-01 19:27:00,1.53105,1.53132,1.53096,1.53132,33800000.0
2007-02-01 19:28:00,1.53123,1.53139,1.53094,1.53113,45200000.0
2007-02-01 19:29:00,1.5311,1.53128,1.53085,1.53106,33000000.0
2007-02-01 19:30:00,1.53106,1.53122,1.531,1.531,57500000.0
2007-02-01 19:31:00,1.53102,1.53116,1.53081,1.53116,41200000.0
2007-02-01 19:32:00,1.53115,1.53133,1.53113,1.53122,23400000.0
2007-02-01 19:33:00,1.53119,1.53128,1.53099,1.5312,60500000.0
2007-02-01 19:34:00,1.53119,1.53126,1.53096,1.53096,37600000.0
2007-02-01 19:35:00,1.53107,1.53121,1.53079,1.53099,42600000.0
2007-02-01 19:36:00,1.53099,1.53127,1.53097,1.53097,47400000.0
2007-02-01 19:37:00,1.53092,1.53103,1.53045,1.53045,32600000.0
2007-02-01 19:38:00,1.53039,1.53076,1.53039,1.53056,30600000.0
2007-02-01 19:39:00,1.53061,1.53066,1.53039,1.53066,37500000.0
2007-02-01 19:40:00,1.53061,1.53087,1.53055,1.53072,43800000.0
2007-02-01 19:41:00,1.5307,1.53095,1.5307,1.53092,43300000.0
2007-02-01 19:42:00,1.53083,1.53111,1.53078,1.53111,33200000.0
2007-02-01 19:43:00,1.53085,1.53085,1.5304,1.53077,49600001.0
2007-02-01 19:44:00,1.53074,1.53097,1.53074,1.53097,32200000.0
2007-02-01 19:45:00,1.53089,1.531,1.53072,1.5309,36200000.0
2007-02-01 19:46:00,1.53071,1.53096,1.53054,1.53054,48200000.0
2007-02-01 19:47:00,1.53084,1.53119,1.53084,1.53103,34000000.0
2007-02-01 19:48:00,1.53123,1.53123,1.5311,1.5311,35200000.0
2007-02-01 19:49:00,1.5309,1.53118,1.5309,1.53099,27600000.0
2007-02-01 19:50:00,1.53142,1.53191,1.53131,1.53178,41400000.0
2007-02-01 19:51:00,1.53149,1.53203,1.53145,1.53189,36600000.0
2007-02-01 19:52:00,1.53211,1.53243,1.53199,1.53216,25200000.0
2007-02-01 19:53:00,1.53243,1.53261,1.53214,1.53231,41600000.0
2007-02-01 19:54:00,1.5322,1.5322,1.53204,1.53204,31800000.0
2007-02-01 19:55:00,1.53202,1.53204,1.53188,1.53197,36300000.0
2007-02-01 19:56:00,1.53199,1.53239,1.53196,1.53237,27000000.0
2007-02-01 19:57:00,1.53237,1.53253,1.53224,1.53253,33000000.0
2007-02-01 19:58:00,1.53243,1.53248,1.53232,1.53233,31800000.0
2007-02-01 19:59:00,1.53244,1.53255,1.53219,1.53219,42500000.0
2007-02-01 20:00:00,1.53205,1.53211,1.53169,1.53169,49000000.0
2007-02-01 20:01:00,1.53219,1.53258,1.53219,1.53232,48100000.0
2007-02-01 20:02:00,1.53271,1.5328,1.53238,1.53272,43400000.0
2007-02-01 20:03:00,1.53303,1.53303,1.53279,1.53302,22000000.0
2007-02-01 20:04:00,1.53307,1.53316,1.53277,1.53294,63300000.0
2007-02-01 20:05:00,1.53298,1.53326,1.53298,1.53309,42200000.0
2007-02-01 20:06:00,1.53331,1.5335,1.53322,1.53328,44300000.0
2007-02-01 20:07:00,1.53329,1.53347,1.53302,1.53347,28600000.0
2007-02-01 20:08:00,1.53354,1.53416,1.53348,1.53399,31400000.0
2007-02-01 20:09:00,1.5341,1.53443,1.5341,1.5343,34200000.0
2007-02-01 20:10:00,1.5341,1.53454,1.5341,1.53454,48200000.0
2007-02-01 20:11:00,1.53484,1.53496,1.53471,1.53476,26800000.0
2007-02-01 20:12:00,1.53468,1.53468,1.53384,1.53428,42000001.0
2007-02-01 20:13:00,1.53424,1.53447,1.53408,1.53447,35200000.0
2007-02-01 20:14:00,1.53451,1.53465,1.53403,1.53461,59200000.0
2007-02-01 20:15:00,1.53459,1.53459,1.5341,1.53415,41000000.0
2007-02-01 20:16:00,1.53424,1.53455,1.53407,1.5343,59500000.0
2007-02-01 20:17:00,1.53458,1.53487,1.5342,1.53487,46200000.0
2007-02-01 20:18:00,1.5353,1.53627,1.5353,1.53619,36700000.0
2007-02-01 20:19:00,1.53632,1.53632,1.53595,1.53599,48900000.0
2007-02-01 20:20:00,1.53565,1.53565,1.53508,1.5354,31700000.0
2007-02-01 20:21:00,1.5353,1.53556,1.5353,1.53556,47000000.0
2007-02-01 20:22:00,1.53558,1.53559,1.53519,1.53533,47700000.0
2007-02-01 20:23:00,1.53532,1.53544,1.53506,1.53529,56000000.0
2007-02-01 20:24:00,1.53546,1.53546,1.53529,1.53534,25800000.0
2007-02-01 20:25:00,1.5357,1.53571,1.53548,1.53551,49200000.0
2007-02-01 20:26:00,1.53571,1.53571,1.5352,1.53552,42400000.0
2007-02-01 20:27:00,1.53567,1.53588,1.53519,1.5356,54200000.0
2007-02-01 20:28:00,1.53551,1.53572,1.53533,1.53556,24400000.0
2007-02-01 20:29:00,1.53547,1.53572,1.53517,1.53567,42000000.0
2007-02-01 20:30:00,1.53549,1.53549,1.53521,1.53539,42300000.0
2007-02-01 20:31:00,1.5351,1.53511,1.53458,1.53511,36000000.0
2007-02-01 20:32:00,1.53492,1.53544,1.53485,1.53508,41100000.0
2007-02-01 20:33:00,1.53499,1.53499,1.53482,1.53498,35400000.0
2007-02-01 20:34:00,1.5348,1.53495,1.53471,1.53495,27600000.0
2007-02-01 20:35:00,1.53483,1.53485,1.53459,1.5346,35000000.0
2007-02-01 20:36:00,1.53467,1.53498,1.53459,1.53483,38200000.0
2007-02-01 20:37:00,1.53492,1.53515,1.53487,1.53515,51600001.0
2007-02-01 20:38:00,1.53522,1.53547,1.53504,1.53533,33700000.0
2007-02-01 20:39:00,1.53515,1.53543,1.53509,1.53516,56400001.0
2007-02-01 20:40:00,1.53521,1.53547,1.53521,1.5354,45000000.0
2007-02-01 20:41:00,1.5354,1.53562,1.53524,1.53562,47600000.0
2007-02-01 20:42:00,1.53556,1.53582,1.53521,1.53582,46600001.0
2007-02-01 20:43:00,1.53577,1.53595,1.5355,1.5355,30400000.0
2007-02-01 20:44:00,1.53591,1.53616,1.53584,1.53598,44600000.0
2007-02-01 20:45:00,1.53577,1.53596,1.53575,1.53583,49100000.0
2007-02-01 20:46:00,1.53581,1.53581,1.53561,1.53576,44800000.0
2007-02-01 20:47:00,1.53573,1.53581,1.5354,1.53559,42900000.0
2007-02-01 20:48:00,1.5355,1.53579,1.5355,1.53557,64200000.0
2007-02-01 20:49:00,1.53562,1.53584,1.53562,1.53584,37200001.0
2007-02-01 20:50:00,1.5358,1.53587,1.53575,1.53587,27400000.0
2007-02-01 20:51:00,1.53591,1.53624,1.53588,1.53624,39000000.0
2007-02-01 20:52:00,1.53626,1.53633,1.53622,1.53626,30200000.0
2007-02-01 20:53:00,1.53596,1.53611,1.53596,1.53609,53400000.0
2007-02-01 20:54:00,1.53576,1.53619,1.53576,1.5361,54200000.0
2007-02-01 20:55:00,1.5361,1.53626,1.53603,1.53618,22600000.0
2007-02-01 20:56:00,1.53589,1.536,1.53587,1.536,24600000.0
2007-02-01 20:57:00,1.53602,1.53602,1.53564,1.53564,28600000.0
2007-02-01 20:58:00,1.53569,1.5358,1.53558,1.53569,41600000.0
2007-02-01 20:59:00,1.53563,1.5358,1.53561,1.53571,49200000.0
2007-02-01 21:00:00,1.53555,1.53567,1.53526,1.53553,36800000.0
2007-02-01 21:01:00,1.53559,1.53587,1.53514,1.53514,41300000.0
2007-02-01 21:02:00,1.53559,1.53583,1.53525,1.53576,42200000.0
2007-02-01 21:03:00,1.53572,1.53579,1.53562,1.53562,25400000.0
2007-02-01 21:04:00,1.53577,1.53578,1.53546,1.5356,27800000.0
2007-02-01 21:05:00,1.5355,1.53586,1.53521,1.53532,27600000.0
2007-02-01 21:06:00,1.5354,1.5354,1.53514,1.53533,30600000.0
2007-02-01 21:07:00,1.53526,1.53526,1.535,1.5352,25800000.0
2007-02-01 21:08:00,1.53521,1.5354,1.53515,1.5354,28000000.0
2007-02-01 21:09:00,1.53545,1.53545,1.53517,1.53538,33800000.0
2007-02-01 21:10:00,1.5354,1.5354,1.53498,1.53506,39500000.0
2007-02-01 21:11:00,1.53523,1.53542,1.53507,1.53518,31400000.0
2007-02-01 21:12:00,1.5353,1.53557,1.5353,1.53547,34200000.0
2007-02-01 21:13:00,1.53545,1.53556,1.53539,1.53543,53900000.0
2007-02-01 21:14:00,1.53525,1.53546,1.5352,1.5352,38600000.0
2007-02-01 21:15:00,1.53538,1.53574,1.53538,1.53574,50400000.0
2007-02-01 21:16:00,1.53538,1.53576,1.53538,1.53569,43300000.0
2007-02-01 21:17:00,1.53558,1.53564,1.53525,1.53525,50600000.0
2007-02-01 21:18:00,1.53572,1.53572,1.53505,1.53534,36400000.0
2007-02-01 21:19:00,1.53537,1.53543,1.53517,1.5352,30600000.0
2007-02-01 21:20:00,1.53522,1.53548,1.53517,1.5353,50600000.0
2007-02-01 21:21:00,1.53541,1.53583,1.53541,1.53559,36600000.0
2007-02-01 21:22:00,1.53518,1.53564,1.53518,1.53555,41000000.0
2007-02-01 21:23:00,1.53564,1.53576,1.535,1.535,53900000.0
2007-02-01 21:24:00,1.53524,1.53556,1.53512,1.53521,89100002.0
2007-02-01 21:25:00,1.53531,1.53551,1.53506,1.53506,36800000.0
2007-02-01 21:26:00,1.53543,1.53547,1.53523,1.53528,43000000.0
2007-02-01 21:27:00,1.53544,1.53554,1.53544,1.53547,31500000.0
2007-02-01 21:28:00,1.53546,1.53565,1.53546,1.53565,35100000.0
2007-02-01 21:29:00,1.53571,1.53571,1.5355,1.53558,50700000.0
2007-02-01 21:30:00,1.53567,1.53572,1.53547,1.53564,30200000.0
2007-02-01 21:31:00,1.53571,1.53582,1.53551,1.53577,19200000.0
2007-02-01 21:32:00,1.53577,1.5358,1.53564,1.53568,39600001.0
2007-02-01 21:33:00,1.53567,1.53569,1.5354,1.53557,40200000.0
2007-02-01 21:34:00,1.53563,1.53564,1.53542,1.53547,23400000.0
2007-02-01 21:35:00,1.53539,1.53556,1.5351,1.53556,35200000.0
2007-02-01 21:36:00,1.53567,1.53567,1.53529,1.53563,32800000.0
2007-02-01 21:37:00,1.53568,1.53578,1.5356,1.53578,39800000.0
2007-02-01 21:38:00,1.53576,1.53576,1.53544,1.53552,28900000.0
2007-02-01 21:39:00,1.53541,1.53564,1.53541,1.53546,27800000.0
2007-02-01 21:40:00,1.53527,1.53543,1.53527,1.53539,25400000.0
2007-02-01 21:41:00,1.53534,1.5354,1.53515,1.53518,47700000.0
2007-02-01 21:42:00,1.53523,1.53523,1.53476,1.53476,40200000.0
2007-02-01 21:43:00,1.53486,1.5349,1.53459,1.53489,31400000.0
2007-02-01 21:44:00,1.53473,1.53487,1.53457,1.53468,33000000.0
2007-02-01 21:45:00,1.53461,1.53462,1.53447,1.53462,26600000.0
2007-02-01 21:46:00,1.53472,1.53478,1.53434,1.53444,52000000.0
2007-02-01 21:47:00,1.53422,1.53457,1.53422,1.53436,23600000.0
2007-02-01 21:48:00,1.53451,1.53469,1.53434,1.53458,55400001.0
2007-02-01 21:49:00,1.5345,1.53455,1.53415,1.53432,17600000.0
2007-02-01 21:50:00,1.53442,1.53445,1.53417,1.53421,37200000.0
2007-02-01 21:51:00,1.53417,1.53447,1.53417,1.53425,58400001.0
2007-02-01 21:52:00,1.53413,1.53454,1.53413,1.53443,56000000.0
2007-02-01 21:53:00,1.53441,1.53456,1.53432,1.53432,36200000.0
2007-02-01 21:54:00,1.53428,1.53458,1.53428,1.53446,63400000.0
2007-02-01 21:55:00,1.53437,1.53444,1.53423,1.53444,56300000.0
2007-02-01 21:56:00,1.53443,1.53455,1.53432,1.53455,59800000.0
2007-02-01 21:57:00,1.53464,1.53477,1.53426,1.53447,30400000.0
2007-02-01 21:58:00,1.53427,1.53449,1.53416,1.53416,33700000.0
2007-02-01 21:59:00,1.53424,1.53437,1.53395,1.53418,48300000.0
2007-02-01 22:00:00,1.53429,1.53499,1.53429,1.53499,58800000.0
2007-02-01 22:01:00,1.53477,1.53501,1.53474,1.5348,30600000.0
2007-02-01 22:02:00,1.53471,1.53481,1.53452,1.53452,30900000.0
2007-02-01 22:03:00,1.53478,1.5349,1.53459,1.5349,35400000.0
2007-02-01 22:04:00,1.53472,1.53488,1.53447,1.53475,33000000.0
2007-02-01 22:05:00,1.53485,1.53485,1.53459,1.53477,44200000.0
2007-02-01 22:06:00,1.53481,1.53481,1.53443,1.5347,44200000.0
2007-02-01 22:07:00,1.53452,1.53484,1.53452,1.53474,48800000.0
2007-02-01 22:08:00,1.5345,1.53518,1.5345,1.53518,38600000.0
2007-02-01 22:09:00,1.53499,1.53499,1.53467,1.53475,38800000.0
2007-02-01 22:10:00,1.53496,1.53517,1.53488,1.53505,57800000.0
2007-02-01 22:11:00,1.5349,1.53496,1.5347,1.53482,28300000.0
2007-02-01 22:12:00,1.53495,1.53512,1.5348,1.53497,49400000.0
2007-02-01 22:13:00,1.53518,1.53545,1.53518,1.5352,19800000.0
2007-02-01 22:14:00,1.53506,1.53547,1.53503,1.53503,51800000.0
2007-02-01 22:15:00,1.53516,1.53534,1.53503,1.53505,43100000.0
2007-02-01 22:16:00,1.53507,1.53532,1.535,1.535,31000000.0
2007-02-01 22:17:00,1.53522,1.53523,1.53498,1.53515,37800000.0
2007-02-01 22:18:00,1.53527,1.53527,1.53505,1.53508,30200000.0
2007-02-01 22:19:00,1.53498,1.5351,1.53492,1.53497,23200000.0
2007-02-01 22:20:00,1.53496,1.53498,1.53461,1.53493,47700000.0
2007-02-01 22:21:00,1.53485,1.53497,1.53454,1.53489,26600000.0
2007-02-01 22:22:00,1.53503,1.53503,1.53478,1.53493,46000000.0
2007-02-01 22:23:00,1.53513,1.53522,1.53503,1.53503,33700000.0
2007-02-01 22:24:00,1.53516,1.53523,1.53501,1.53523,52200000.0
2007-02-01 22:25:00,1.53511,1.53529,1.53493,1.53529,35400000.0
2007-02-01 22:26:00,1.53513,1.53544,1.53513,1.53544,32300000.0
2007-02-01 22:27:00,1.53532,1.53544,1.53503,1.53527,44200000.0
2007-02-01 22:28:00,1.53511,1.53546,1.53508,1.53521,52000000.0
2007-02-01 22:29:00,1.53527,1.53547,1.53521,1.53543,30200000.0
2007-02-01 22:30:00,1.53536,1.53547,1.53523,1.53536,41200000.0
2007-02-01 22:31:00,1.5355,1.53559,1.53485,1.53545,26200000.0
2007-02-01 22:32:00,1.53516,1.5354,1.53506,1.53532,36200000.0
2007-02-01 22:33:00,1.53533,1.5355,1.53532,1.53548,46900000.0
2007-02-01 22:34:00,1.53545,1.53553,1.53504,1.53507,36800000.0
2007-02-01 22:35:00,1.53518,1.53519,1.535,1.535,39200000.0
2007-02-01 22:36:00,1.53518,1.5352,1.53453,1.53453,36000000.0
2007-02-01 22:37:00,1.53511,1.53517,1.53496,1.53506,54000001.0
2007-02-01 22:38:00,1.53489,1.53508,1.53489,1.53508,36100000.0
2007-02-01 22:39:00,1.53504,1.5351,1.53482,1.53496,39500000.0
2007-02-01 22:40:00,1.535,1.535,1.53462,1.53462,54600000.0
2007-02-01 22:41:00,1.5351,1.5351,1.53484,1.53496,48100000.0
2007-02-01 22:42:00,1.53483,1.53483,1.53429,1.53453,80900000.0
2007-02-01 22:43:00,1.53448,1.53461,1.53442,1.53461,22400000.0
2007-02-01 22:44:00,1.53446,1.53459,1.53437,1.53459,31500000.0
2007-02-01 22:45:00,1.53454,1.53459,1.53433,1.53459,39200000.0
2007-02-01 22:46:00,1.53454,1.53454,1.53431,1.53431,18600000.0
2007-02-01 22:47:00,1.53438,1.53447,1.53425,1.53435,43400000.0
2007-02-01 22:48:00,1.53418,1.53462,1.53418,1.53441,39400000.0
2007-02-01 22:49:00,1.53444,1.5346,1.53419,1.53441,33000000.0
2007-02-01 22:50:00,1.53451,1.53473,1.5345,1.5345,33000000.0
2007-02-01 22:51:00,1.53462,1.53474,1.53449,1.53456,22200000.0
2007-02-01 22:52:00,1.53434,1.5345,1.53412,1.53412,27800000.0
2007-02-01 22:53:00,1.53425,1.53437,1.5338,1.53427,50300000.0
2007-02-01 22:54:00,1.53448,1.53448,1.53422,1.53429,27000000.0
2007-02-01 22:55:00,1.53456,1.53456,1.53431,1.53431,26800000.0
2007-02-01 22:56:00,1.53448,1.53452,1.53439,1.53452,30600000.0
2007-02-01 22:57:00,1.53447,1.53447,1.53406,1.53406,39000000.0
2007-02-01 22:58:00,1.53426,1.53427,1.53412,1.53412,30600000.0
2007-02-01 22:59:00,1.53427,1.53429,1.53408,1.53423,47200000.0
2007-02-01 23:00:00,1.53418,1.53445,1.53407,1.53407,25800000.0
2007-02-01 23:01:00,1.53409,1.53424,1.53378,1.53424,47500001.0
2007-02-01 23:02:00,1.534,1.53405,1.53396,1.53402,47200000.0
2007-02-01 23:03:00,1.53417,1.53417,1.53391,1.53391,51100000.0
2007-02-01 23:04:00,1.53383,1.53399,1.53367,1.53399,25400000.0
2007-02-01 23:05:00,1.53402,1.53419,1.53394,1.53405,47000000.0
2007-02-01 23:06:00,1.534,1.53403,1.53362,1.53403,47200000.0
2007-02-01 23:07:00,1.53381,1.53413,1.53381,1.53401,32600000.0
2007-02-01 23:08:00,1.534,1.5342,1.53388,1.53392,48600000.0
2007-02-01 23:09:00,1.53394,1.53431,1.53394,1.534,51800000.0
2007-02-01 23:10:00,1.53388,1.53434,1.53375,1.53383,49300000.0
2007-02-01 23:11:00,1.53395,1.53395,1.53371,1.53388,60800000.0
2007-02-01 23:12:00,1.53413,1.53421,1.53391,1.53398,35200000.0
2007-02-01 23:13:00,1.53338,1.53415,1.53338,1.53394,45000000.0
2007-02-01 23:14:00,1.53404,1.53412,1.53387,1.53412,36800000.0
2007-02-01 23:15:00,1.53431,1.53451,1.53379,1.5343,35800000.0
2007-02-01 23:16:00,1.53431,1.53431,1.53409,1.5342,65600001.0
2007-02-01 23:17:00,1.53429,1.53438,1.53413,1.53413,54400000.0
2007-02-01 23:18:00,1.53426,1.53432,1.5339,1.53419,54600001.0
2007-02-01 23:19:00,1.5334,1.5342,1.5334,1.534,30400000.0
2007-02-01 23:20:00,1.53443,1.53443,1.53377,1.53414,30400000.0
2007-02-01 23:21:00,1.53425,1.53442,1.53415,1.53427,40900000.0
2007-02-01 23:22:00,1.53434,1.53458,1.53415,1.53458,42400000.0
2007-02-01 23:23:00,1.53452,1.53471,1.53451,1.53468,46400000.0
2007-02-01 23:24:00,1.53449,1.53476,1.53436,1.53436,40000000.0
2007-02-01 23:25:00,1.53461,1.5347,1.53456,1.53456,32800000.0
2007-02-01 23:26:00,1.53469,1.53481,1.53452,1.53481,26600000.0
2007-02-01 23:27:00,1.53465,1.53477,1.53464,1.53464,35400000.0
2007-02-01 23:28:00,1.53453,1.53481,1.5344,1.53452,47900000.0
2007-02-01 23:29:00,1.53471,1.53494,1.53451,1.53466,53800000.0
2007-02-01 23:30:00,1.53454,1.53477,1.53454,1.53466,63600000.0
2007-02-01 23:31:00,1.53465,1.53466,1.53433,1.53465,38800000.0
2007-02-01 23:32:00,1.53435,1.53465,1.53435,1.53451,35000000.0
2007-02-01 23:33:00,1.53461,1.53474,1.53459,1.53459,54500000.0
2007-02-01 23:34:00,1.53459,1.53481,1.53448,1.53457,54800001.0
2007-02-01 23:35:00,1.53481,1.53481,1.53456,1.53459,24600000.0
2007-02-01 23:36:00,1.53458,1.53468,1.53453,1.53457,43800001.0
2007-02-01 23:37:00,1.53466,1.53466,1.53445,1.53461,21400000.0
2007-02-01 23:38:00,1.53467,1.53472,1.53448,1.53461,56800001.0
2007-02-01 23:39:00,1.53441,1.53455,1.53424,1.53439,41100000.0
2007-02-01 23:40:00,1.53462,1.53462,1.53421,1.53421,41700000.0
2007-02-01 23:41:00,1.53443,1.53455,1.53407,1.53407,39800000.0
2007-02-01 23:42:00,1.53444,1.53444,1.53414,1.53436,34200000.0
2007-02-01 23:43:00,1.53441,1.53441,1.53374,1.53422,34800000.0
2007-02-01 23:44:00,1.53436,1.53441,1.5342,1.53438,65600000.0
2007-02-01 23:45:00,1.53439,1.53466,1.53427,1.53446,56900000.0
2007-02-01 23:46:00,1.53463,1.53467,1.53455,1.53463,30000000.0
2007-02-01 23:47:00,1.53462,1.53467,1.53444,1.53457,42600000.0
2007-02-01 23:48:00,1.53456,1.53456,1.53431,1.53451,33600000.0
2007-02-01 23:49:00,1.53456,1.53456,1.5339,1.53427,31600000.0
2007-02-01 23:50:00,1.53439,1.53455,1.53421,1.53452,44600000.0
2007-02-01 23:51:00,1.53465,1.53465,1.53416,1.53429,59500000.0
2007-02-01 23:52:00,1.53445,1.5345,1.53409,1.53427,24600000.0
2007-02-01 23:53:00,1.53458,1.53465,1.53426,1.53465,26400000.0
2007-02-01 23:54:00,1.53453,1.53453,1.53384,1.53384,44900000.0
2007-02-01 23:55:00,1.53456,1.53475,1.53456,1.53475,45600000.0
2007-02-01 23:56:00,1.53471,1.53471,1.53415,1.53426,38300000.0
2007-02-01 23:57:00,1.53426,1.5344,1.53423,1.53426,40000000.0
2007-02-01 23:58:00,1.53431,1.53434,1.53389,1.53404,46000001.0
2007-02-01 23:59:00,1.53428,1.53433,1.53389,1.53389,43400000.0
2007-02-02 00:00:00,1.53399,1.5341,1.53375,1.53401,45000000.0
2007-02-02 00:01:00,1.53417,1.53433,1.53401,1.53433,74200000.0
2007-02-02 00:02:00,1.53425,1.53425,1.53371,1.53419,42200000.0
2007-02-02 00:03:00,1.53419,1.53422,1.53397,1.53413,43300000.0
2007-02-02 00:04:00,1.53412,1.53428,1.53412,1.53428,28200000.0
2007-02-02 00:05:00,1.53436,1.53444,1.53386,1.53386,28200000.0
2007-02-02 00:06:00,1.53388,1.5341,1.53384,1.53403,49900001.0
2007-02-02 00:07:00,1.53371,1.53388,1.53369,1.53385,31100000.0
2007-02-02 00:08:00,1.53392,1.53405,1.53373,1.53405,49400000.0
2007-02-02 00:09:00,1.53401,1.5341,1.53373,1.53393,36200000.0
2007-02-02 00:10:00,1.53404,1.53404,1.53387,1.53391,37200000.0
2007-02-02 00:11:00,1.53391,1.53392,1.53367,1.53382,57700000.0
2007-02-02 00:12:00,1.5339,1.53404,1.53385,1.53389,33000000.0
2007-02-02 00:13:00,1.53405,1.53405,1.53362,1.53384,25200000.0
2007-02-02 00:14:00,1.53387,1.53394,1.5336,1.53385,50200001.0
2007-02-02 00:15:00,1.53393,1.53409,1.53387,1.53387,32800000.0
2007-02-02 00:16:00,1.53406,1.53421,1.53399,1.53399,45500000.0
2007-02-02 00:17:00,1.5339,1.53404,1.53387,1.53393,25400000.0
2007-02-02 00:18:00,1.53397,1.53405,1.53366,1.53366,35200000.0
2007-02-02 00:19:00,1.53371,1.53401,1.5336,1.534,17200000.0
2007-02-02 00:20:00,1.53412,1.53422,1.53378,1.53378,36200000.0
2007-02-02 00:21:00,1.53412,1.53415,1.53401,1.53415,34200000.0
2007-02-02 00:22:00,1.53402,1.53422,1.53399,1.53411,32800000.0
2007-02-02 00:23:00,1.53404,1.5342,1.53364,1.53406,48400000.0
2007-02-02 00:24:00,1.53412,1.53432,1.53405,1.53432,54800001.0
2007-02-02 00:25:00,1.53422,1.53485,1.53422,1.53485,52900000.0
2007-02-02 00:26:00,1.53488,1.53488,1.53451,1.53452,49200000.0
2007-02-02 00:27:00,1.53447,1.53447,1.53422,1.53427,54300000.0
2007-02-02 00:28:00,1.53442,1.53461,1.53435,1.53461,54200000.0
2007-02-02 00:29:00,1.53459,1.53465,1.5344,1.53451,37200000.0
2007-02-02 00:30:00,1.53419,1.53469,1.53419,1.53453,35300000.0
2007-02-02 00:31:00,1.53453,1.53453,1.53435,1.53435,37400000.0
2007-02-02 00:32:00,1.53427,1.53455,1.53427,1.53432,27800000.0
2007-02-02 00:33:00,1.5345,1.53458,1.53427,1.53458,25600000.0
2007-02-02 00:34:00,1.53453,1.53467,1.53437,1.53437,38000000.0
2007-02-02 00:35:00,1.5345,1.5345,1.53416,1.53437,23800000.0
2007-02-02 00:36:00,1.53433,1.53433,1.53412,1.53424,24600000.0
2007-02-02 00:37:00,1.53429,1.53429,1.53414,1.53414,47000000.0
2007-02-02 00:38:00,1.5342,1.53422,1.53394,1.534,37800000.0
2007-02-02 00:39:00,1.53414,1.53437,1.53393,1.53404,48000000.0
2007-02-02 00:40:00,1.53407,1.53431,1.534,1.53431,28400000.0
2007-02-02 00:41:00,1.53429,1.53429,1.53383,1.53401,35200000.0
2007-02-02 00:42:00,1.53387,1.53398,1.53369,1.53369,22800000.0
2007-02-02 00:43:00,1.53351,1.534,1.53328,1.534,39600000.0
2007-02-02 00:44:00,1.5341,1.5341,1.53397,1.53405,41600000.0
2007-02-02 00:45:00,1.53418,1.53429,1.53413,1.53416,58000000.0
2007-02-02 00:46:00,1.53408,1.53428,1.53405,1.53408,31800001.0
2007-02-02 00:47:00,1.53393,1.53411,1.53391,1.53404,44400001.0
2007-02-02 00:48:00,1.5338,1.53424,1.5338,1.53408,32800000.0
2007-02-02 00:49:00,1.53405,1.5341,1.53383,1.53408,33800000.0
2007-02-02 00:50:00,1.53413,1.53431,1.53406,1.53414,21200000.0
2007-02-02 00:51:00,1.53409,1.53429,1.53402,1.53415,37400000.0
2007-02-02 00:52:00,1.5339,1.53398,1.53371,1.53394,33800000.0
2007-02-02 00:53:00,1.53373,1.534,1.53365,1.534,36400000.0
2007-02-02 00:54:00,1.5337,1.53409,1.5337,1.53391,26000000.0
2007-02-02 00:55:00,1.53401,1.53401,1.53354,1.53385,40200000.0
2007-02-02 00:56:00,1.53381,1.53381,1.53355,1.5337,42200000.0
2007-02-02 00:57:00,1.53384,1.53406,1.53371,1.53385,26000000.0
2007-02-02 00:58:00,1.53413,1.5342,1.53397,1.53403,33700000.0
2007-02-02 00:59:00,1.53433,1.53438,1.53415,1.53438,32400000.0
2007-02-02 01:00:00,1.53434,1.53434,1.53397,1.53407,38600000.0
2007-02-02 01:01:00,1.53414,1.53428,1.53405,1.53411,35200000.0
2007-02-02 01:02:00,1.53432,1.53441,1.5339,1.5339,49600000.0
2007-02-02 01:03:00,1.53433,1.53441,1.53413,1.53431,44800000.0
2007-02-02 01:04:00,1.53422,1.53429,1.53415,1.53416,35400000.0
2007-02-02 01:05:00,1.53415,1.53423,1.53404,1.53413,39600000.0
2007-02-02 01:06:00,1.53431,1.53449,1.53424,1.53434,38800000.0
2007-02-02 01:07:00,1.53433,1.53445,1.53422,1.53437,47400000.0
2007-02-02 01:08:00,1.5345,1.5345,1.53405,1.53405,38000000.0
2007-02-02 01:09:00,1.53454,1.53469,1.53442,1.53469,26400000.0
2007-02-02 01:10:00,1.53465,1.53473,1.53434,1.53455,28000000.0
2007-02-02 01:11:00,1.53461,1.53475,1.53461,1.53475,47200001.0
2007-02-02 01:12:00,1.53466,1.53471,1.53428,1.53428,27800000.0
2007-02-02 01:13:00,1.53458,1.53525,1.53458,1.53518,48000000.0
2007-02-02 01:14:00,1.53482,1.53491,1.53464,1.5349,38200000.0
2007-02-02 01:15:00,1.53507,1.53511,1.53484,1.53511,30300000.0
2007-02-02 01:16:00,1.53501,1.53533,1.535,1.53522,46600000.0
2007-02-02 01:17:00,1.53537,1.53537,1.53515,1.53527,24200000.0
2007-02-02 01:18:00,1.53522,1.5353,1.53492,1.53527,28900000.0
2007-02-02 01:19:00,1.53507,1.53519,1.53499,1.535,47600000.0
2007-02-02 01:20:00,1.53521,1.53532,1.53476,1.53526,41600000.0
2007-02-02 01:21:00,1.53499,1.53532,1.53499,1.53507,52000000.0
2007-02-02 01:22:00,1.53532,1.5355,1.53522,1.53522,33700000.0
2007-02-02 01:23:00,1.53505,1.53505,1.53476,1.53476,47100000.0
2007-02-02 01:24:00,1.53508,1.53515,1.53497,1.53515,37300000.0
2007-02-02 01:25:00,1.53509,1.53522,1.5348,1.53509,46600000.0
2007-02-02 01:26:00,1.53506,1.53541,1.53506,1.53523,37700000.0
2007-02-02 01:27:00,1.5352,1.53538,1.5351,1.53538,26800000.0
2007-02-02 01:28:00,1.53529,1.53544,1.53497,1.53528,46700000.0
2007-02-02 01:29:00,1.53524,1.53525,1.53505,1.53508,21000000.0
2007-02-02 01:30:00,1.53513,1.53513,1.53451,1.53488,63700000.0
2007-02-02 01:31:00,1.53487,1.53509,1.53478,1.53509,31800000.0
2007-02-02 01:32:00,1.53499,1.53507,1.53478,1.53482,31600000.0
2007-02-02 01:33:00,1.53497,1.53498,1.5347,1.53484,33000000.0
2007-02-02 01:34:00,1.53468,1.53475,1.53417,1.53462,44400001.0
2007-02-02 01:35:00,1.53446,1.53466,1.53427,1.53427,41600000.0
2007-02-02 01:36:00,1.53456,1.53488,1.53456,1.53469,29600000.0
2007-02-02 01:37:00,1.53477,1.53487,1.53448,1.53486,26800000.0
2007-02-02 01:38:00,1.53479,1.53506,1.53477,1.53506,25800000.0
2007-02-02 01:39:00,1.53493,1.53504,1.53461,1.53491,46800000.0
2007-02-02 01:40:00,1.53494,1.53502,1.53488,1.53495,25400000.0
2007-02-02 01:41:00,1.53488,1.53504,1.53467,1.53467,42000000.0
2007-02-02 01:42:00,1.53473,1.53481,1.5345,1.53469,30200000.0
2007-02-02 01:43:00,1.53499,1.53501,1.53443,1.53483,38000000.0
2007-02-02 01:44:00,1.5348,1.5348,1.5347,1.5347,43500000.0
2007-02-02 01:45:00,1.53492,1.53507,1.53483,1.53489,43500000.0
2007-02-02 01:46:00,1.53488,1.53504,1.5347,1.53483,38800000.0
2007-02-02 01:47:00,1.53485,1.535,1.53472,1.53472,44800000.0
2007-02-02 01:48:00,1.53483,1.53489,1.53445,1.53445,40100000.0
2007-02-02 01:49:00,1.53484,1.53493,1.53431,1.53476,35000000.0
2007-02-02 01:50:00,1.53467,1.53478,1.53432,1.53472,30000000.0
2007-02-02 01:51:00,1.53465,1.53467,1.53452,1.53452,33000000.0
2007-02-02 01:52:00,1.53479,1.5349,1.53463,1.53463,38000000.0
2007-02-02 01:53:00,1.53466,1.53466,1.53447,1.53447,44400000.0
2007-02-02 01:54:00,1.53447,1.53468,1.53447,1.53459,42400000.0
2007-02-02 01:55:00,1.53455,1.53459,1.53432,1.53432,25600000.0
2007-02-02 01:56:00,1.53447,1.53457,1.53435,1.53436,46800000.0
2007-02-02 01:57:00,1.53438,1.53463,1.53434,1.53461,43400000.0
2007-02-02 01:58:00,1.53462,1.53466,1.53421,1.53432,33600000.0
2007-02-02 01:59:00,1.53458,1.53466,1.53452,1.53459,35000000.0
2007-02-02 02:00:00,1.53453,1.53492,1.53453,1.53477,42000001.0
2007-02-02 02:01:00,1.53476,1.53476,1.53458,1.53459,73800000.0
2007-02-02 02:02:00,1.53459,1.53519,1.53459,1.53491,99000000.0
2007-02-02 02:03:00,1.53494,1.53509,1.53494,1.53508,91100000.0
2007-02-02 02:04:00,1.53502,1.53514,1.53493,1.53493,82500000.0
2007-02-02 02:05:00,1.53494,1.53494,1.53484,1.53488,61600000.0
2007-02-02 02:06:00,1.53506,1.53521,1.53482,1.53516,76600000.0
2007-02-02 02:07:00,1.53514,1.53531,1.53483,1.53522,179700000.0
2007-02-02 02:08:00,1.53513,1.53514,1.53505,1.53512,57400000.0
2007-02-02 02:09:00,1.53506,1.53525,1.5348,1.535,180900000.0
2007-02-02 02:10:00,1.53467,1.53507,1.53467,1.53472,118400000.0
2007-02-02 02:11:00,1.53471,1.5348,1.53471,1.53476,30000000.0
2007-02-02 02:12:00,1.53476,1.53484,1.53468,1.53472,72100000.0
2007-02-02 02:13:00,1.53465,1.53473,1.53462,1.53473,37800000.0
2007-02-02 02:14:00,1.53471,1.53471,1.53437,1.53461,171700000.0
2007-02-02 02:15:00,1.53433,1.53445,1.53418,1.53432,237800001.0
2007-02-02 02:16:00,1.53458,1.53465,1.5344,1.53458,73200000.0
2007-02-02 02:17:00,1.53433,1.53469,1.53409,1.53433,214000001.0
2007-02-02 02:18:00,1.53453,1.53503,1.5342,1.5345,43400000.0
2007-02-02 02:19:00,1.53464,1.53469,1.53436,1.53443,34600000.0
2007-02-02 02:20:00,1.53456,1.53476,1.53447,1.53475,55200000.0
2007-02-02 02:21:00,1.53456,1.53479,1.53435,1.53479,47600000.0
2007-02-02 02:22:00,1.5345,1.53457,1.53447,1.53451,42200000.0
2007-02-02 02:23:00,1.53473,1.53483,1.5346,1.5346,37800000.0
2007-02-02 02:24:00,1.53455,1.53468,1.53445,1.53468,48500000.0
2007-02-02 02:25:00,1.53458,1.5347,1.53446,1.53452,127700000.0
2007-02-02 02:26:00,1.53442,1.53493,1.53439,1.53476,93600000.0
2007-02-02 02:27:00,1.53462,1.53469,1.53454,1.53454,55900000.0
2007-02-02 02:28:00,1.5344,1.53448,1.53425,1.53427,43600000.0
2007-02-02 02:29:00,1.53446,1.53452,1.53422,1.53445,54400001.0
2007-02-02 02:30:00,1.53462,1.53463,1.53439,1.5345,30800000.0
2007-02-02 02:31:00,1.53431,1.53457,1.53423,1.53435,71100000.0
2007-02-02 02:32:00,1.53455,1.53471,1.53439,1.53467,32200000.0
2007-02-02 02:33:00,1.53439,1.53439,1.5342,1.53436,230000001.0
2007-02-02 02:34:00,1.53474,1.53474,1.53454,1.53471,53800000.0
2007-02-02 02:35:00,1.53479,1.53497,1.53451,1.53451,137100000.0
2007-02-02 02:36:00,1.53474,1.53491,1.53471,1.53491,36800000.0
2007-02-02 02:37:00,1.53462,1.5347,1.53448,1.53461,105500000.0
2007-02-02 02:38:00,1.53467,1.53473,1.53462,1.5347,49800000.0
2007-02-02 02:39:00,1.53482,1.53482,1.53454,1.5346,38600000.0
2007-02-02 02:40:00,1.53478,1.53484,1.53463,1.53467,43700000.0
2007-02-02 02:41:00,1.53469,1.53496,1.53469,1.5348,40000000.0
2007-02-02 02:42:00,1.53484,1.53484,1.53469,1.53469,28000000.0
2007-02-02 02:43:00,1.53463,1.53486,1.53461,1.53486,50500001.0
2007-02-02 02:44:00,1.53491,1.53499,1.53477,1.53497,58700000.0
2007-02-02 02:45:00,1.53446,1.53474,1.53446,1.53466,48200000.0
2007-02-02 02:46:00,1.53459,1.53476,1.53443,1.53456,175200000.0
2007-02-02 02:47:00,1.53505,1.53538,1.53465,1.53487,192000000.0
2007-02-02 02:48:00,1.53478,1.53514,1.53478,1.53496,121900000.0
2007-02-02 02:49:00,1.53477,1.53496,1.53455,1.53462,54000000.0
2007-02-02 02:50:00,1.53482,1.53503,1.53451,1.53503,105600000.0
2007-02-02 02:51:00,1.53461,1.53482,1.53451,1.53479,87700001.0
2007-02-02 02:52:00,1.53504,1.5351,1.53491,1.53503,34200000.0
2007-02-02 02:53:00,1.53506,1.53506,1.53472,1.53503,35400000.0
2007-02-02 02:54:00,1.53518,1.53545,1.53513,1.53513,31400000.0
2007-02-02 02:55:00,1.53512,1.53526,1.53489,1.53502,31000000.0
2007-02-02 02:56:00,1.53492,1.53499,1.53486,1.53494,57500000.0
2007-02-02 02:57:00,1.53522,1.53523,1.5352,1.53522,59700000.0
2007-02-02 02:58:00,1.53507,1.5352,1.53502,1.53515,77800000.0
2007-02-02 02:59:00,1.53514,1.53523,1.53499,1.53499,60800000.0
2007-02-02 03:00:00,1.53509,1.53512,1.53495,1.53505,102900000.0
2007-02-02 03:01:00,1.53504,1.53526,1.53502,1.53515,55000000.0
2007-02-02 03:02:00,1.53523,1.53526,1.53515,1.53526,39000000.0
2007-02-02 03:03:00,1.53499,1.53505,1.53457,1.53482,49400000.0
2007-02-02 03:04:00,1.53471,1.53506,1.53455,1.53455,43600000.0
2007-02-02 03:05:00,1.53459,1.53462,1.5345,1.5346,58000000.0
2007-02-02 03:06:00,1.53459,1.53467,1.53449,1.53465,51200000.0
2007-02-02 03:07:00,1.53462,1.53488,1.53437,1.53488,99500000.0
2007-02-02 03:08:00,1.53492,1.53492,1.53456,1.53457,54000000.0
2007-02-02 03:09:00,1.53489,1.53507,1.53464,1.53507,58200000.0
2007-02-02 03:10:00,1.53454,1.53499,1.53449,1.53499,34900000.0
2007-02-02 03:11:00,1.53461,1.53464,1.53447,1.53447,45000000.0
2007-02-02 03:12:00,1.53476,1.53495,1.53448,1.53479,30600000.0
2007-02-02 03:13:00,1.53468,1.53526,1.53468,1.53508,62300001.0
2007-02-02 03:14:00,1.53502,1.53546,1.53486,1.53512,40700000.0
2007-02-02 03:15:00,1.53488,1.53523,1.53488,1.53504,25000000.0
2007-02-02 03:16:00,1.53494,1.53506,1.53468,1.53506,49200000.0
2007-02-02 03:17:00,1.53516,1.5354,1.53484,1.53518,42200000.0
2007-02-02 03:18:00,1.53504,1.53512,1.53475,1.53512,19200000.0
2007-02-02 03:19:00,1.5351,1.53525,1.53487,1.53515,32600000.0
2007-02-02 03:20:00,1.53455,1.53511,1.53455,1.53511,40900000.0
2007-02-02 03:21:00,1.53487,1.53487,1.53479,1.53483,24400000.0
2007-02-02 03:22:00,1.53481,1.53481,1.53462,1.53467,91300001.0
2007-02-02 03:23:00,1.53466,1.53479,1.53459,1.53462,64900000.0
2007-02-02 03:24:00,1.53468,1.5348,1.53468,1.53476,69600001.0
2007-02-02 03:25:00,1.53515,1.53515,1.53458,1.5347,44800000.0
2007-02-02 03:26:00,1.53468,1.53482,1.53464,1.53479,115800000.0
2007-02-02 03:27:00,1.53483,1.53483,1.53467,1.53476,112100001.0
2007-02-02 03:28:00,1.53479,1.53486,1.53476,1.53483,42200000.0
2007-02-02 03:29:00,1.53487,1.5349,1.5347,1.53475,61900000.0
2007-02-02 03:30:00,1.53481,1.53502,1.5348,1.53498,57600000.0
2007-02-02 03:31:00,1.53487,1.53521,1.53487,1.53521,40700000.0
2007-02-02 03:32:00,1.53569,1.53575,1.53544,1.53546,33000000.0
2007-02-02 03:33:00,1.53521,1.53534,1.53521,1.53534,34200000.0
2007-02-02 03:34:00,1.53551,1.53577,1.53523,1.5353,30000000.0
2007-02-02 03:35:00,1.53536,1.53545,1.53522,1.53532,85100000.0
2007-02-02 03:36:00,1.53542,1.53588,1.53523,1.53588,41400000.0
2007-02-02 03:37:00,1.53585,1.53585,1.53533,1.53565,49200001.0
2007-02-02 03:39:00,1.53537,1.53549,1.53529,1.53529,67700000.0
2007-02-02 03:40:00,1.5352,1.53579,1.53512,1.5356,121000000.0
2007-02-02 03:41:00,1.53546,1.53551,1.53529,1.53543,62400000.0
2007-02-02 03:42:00,1.5355,1.53553,1.53538,1.53548,67100000.0
2007-02-02 03:43:00,1.53554,1.53575,1.53554,1.53575,25400000.0
2007-02-02 03:44:00,1.5356,1.53575,1.53551,1.5356,26800000.0
2007-02-02 03:45:00,1.53557,1.53599,1.53547,1.53599,51700000.0
2007-02-02 03:46:00,1.53554,1.53564,1.53545,1.53545,31400000.0
2007-02-02 03:47:00,1.53548,1.5356,1.53538,1.53538,34800000.0
2007-02-02 03:48:00,1.5357,1.53586,1.53554,1.53568,32600000.0
2007-02-02 03:49:00,1.53565,1.53565,1.53525,1.53525,36400000.0
2007-02-02 03:50:00,1.53546,1.53547,1.53507,1.53521,97100000.0
2007-02-02 03:51:00,1.53543,1.53543,1.53526,1.53528,40000000.0
2007-02-02 03:52:00,1.53514,1.53514,1.53471,1.53481,76600000.0
2007-02-02 03:53:00,1.53481,1.53494,1.53474,1.53478,50000000.0
2007-02-02 03:54:00,1.53489,1.53534,1.53489,1.53496,32800000.0
2007-02-02 03:55:00,1.53523,1.53527,1.53505,1.53518,24200000.0
2007-02-02 03:56:00,1.53502,1.53515,1.535,1.535,34800001.0
2007-02-02 03:57:00,1.53449,1.53463,1.53443,1.53454,196000000.0
2007-02-02 03:58:00,1.53449,1.5351,1.53435,1.53443,222900001.0
2007-02-02 03:59:00,1.53478,1.53511,1.53476,1.53498,152500000.0
2007-02-02 04:00:00,1.53492,1.53494,1.53475,1.53482,61500000.0
2007-02-02 04:01:00,1.53479,1.53508,1.53461,1.53508,127900001.0
2007-02-02 04:02:00,1.53507,1.53526,1.53486,1.53486,114200000.0
2007-02-02 04:03:00,1.53495,1.53495,1.53459,1.53492,109500000.0
2007-02-02 04:04:00,1.53482,1.53491,1.53468,1.53469,146000002.0
2007-02-02 04:05:00,1.53452,1.53519,1.53444,1.53515,184200000.0
2007-02-02 04:06:00,1.53466,1.53501,1.53456,1.53464,122800001.0
2007-02-02 04:07:00,1.53467,1.53472,1.53449,1.53449,158900001.0
2007-02-02 04:08:00,1.53476,1.53479,1.53473,1.53473,19200000.0
2007-02-02 04:09:00,1.53484,1.53493,1.53464,1.53485,49600000.0
2007-02-02 04:10:00,1.53469,1.53472,1.5344,1.53455,115300000.0
2007-02-02 04:11:00,1.53466,1.53486,1.53444,1.53453,45300001.0
2007-02-02 04:12:00,1.53441,1.53445,1.5343,1.53444,73400000.0
2007-02-02 04:13:00,1.53443,1.53458,1.53438,1.53442,69300000.0
2007-02-02 04:14:00,1.53443,1.53454,1.53441,1.53451,110600001.0
2007-02-02 04:15:00,1.53453,1.53481,1.53451,1.53463,87900000.0
2007-02-02 04:16:00,1.53467,1.53481,1.53449,1.53457,86200001.0
2007-02-02 04:17:00,1.53471,1.53478,1.53465,1.53468,48800000.0
2007-02-02 04:18:00,1.53463,1.53478,1.53458,1.53463,131400000.0
2007-02-02 04:19:00,1.53463,1.5347,1.5346,1.53468,75400001.0
2007-02-02 04:20:00,1.53437,1.53452,1.53427,1.53427,174600001.0
2007-02-02 04:21:00,1.53442,1.53458,1.53442,1.53445,64400001.0
2007-02-02 04:22:00,1.53452,1.53489,1.53447,1.53489,30400000.0
2007-02-02 04:23:00,1.53446,1.53459,1.53446,1.53452,33800000.0
2007-02-02 04:24:00,1.53464,1.53476,1.53463,1.53476,174800000.0
2007-02-02 04:25:00,1.53454,1.53513,1.53453,1.53478,191700001.0
2007-02-02 04:26:00,1.53476,1.5348,1.5346,1.5346,128400001.0
2007-02-02 04:27:00,1.53464,1.53472,1.53454,1.5346,44400000.0
2007-02-02 04:28:00,1.53467,1.53472,1.53462,1.53462,39800000.0
2007-02-02 04:29:00,1.53449,1.53484,1.53439,1.53484,80600001.0
2007-02-02 04:30:00,1.53469,1.53515,1.53469,1.53488,98000000.0
2007-02-02 04:31:00,1.53466,1.53484,1.53454,1.53484,22000000.0
2007-02-02 04:32:00,1.53496,1.53496,1.5348,1.53488,20800000.0
2007-02-02 04:33:00,1.5349,1.5349,1.5347,1.53477,58900000.0
2007-02-02 04:34:00,1.53481,1.53492,1.53479,1.53483,39300000.0
2007-02-02 04:35:00,1.53467,1.53472,1.53456,1.53456,50700000.0
2007-02-02 04:36:00,1.53475,1.53496,1.53419,1.53484,197800000.0
2007-02-02 04:37:00,1.53476,1.53509,1.53452,1.53481,103600000.0
2007-02-02 04:38:00,1.53479,1.53482,1.53469,1.53478,47900000.0
2007-02-02 04:39:00,1.53461,1.53479,1.53452,1.53452,71200000.0
2007-02-02 04:40:00,1.5344,1.53477,1.5344,1.53474,29800000.0
2007-02-02 04:41:00,1.53449,1.53479,1.53442,1.53479,31600000.0
2007-02-02 04:42:00,1.53455,1.53483,1.53455,1.53465,42000000.0
2007-02-02 04:43:00,1.53415,1.53424,1.53413,1.53418,91600002.0
2007-02-02 04:44:00,1.53411,1.53459,1.5341,1.53459,49500000.0
2007-02-02 04:45:00,1.53451,1.53451,1.53389,1.53417,43200000.0
2007-02-02 04:46:00,1.534,1.53419,1.534,1.53407,47600001.0
2007-02-02 04:47:00,1.53399,1.53433,1.53383,1.53433,86500001.0
2007-02-02 04:48:00,1.53414,1.53452,1.53414,1.53439,60200000.0
2007-02-02 04:49:00,1.53424,1.53436,1.53401,1.53411,63300000.0
2007-02-02 04:50:00,1.5345,1.5345,1.53407,1.53425,72500001.0
2007-02-02 04:51:00,1.53402,1.53407,1.53402,1.53402,32800000.0
2007-02-02 04:52:00,1.5341,1.53479,1.5341,1.53441,33600000.0
2007-02-02 04:53:00,1.53438,1.53469,1.53431,1.5344,53000000.0
2007-02-02 04:54:00,1.53422,1.53446,1.53422,1.53422,45400000.0
2007-02-02 04:55:00,1.53451,1.53475,1.53414,1.53475,37600000.0
2007-02-02 04:56:00,1.53462,1.53483,1.53462,1.5347,35200000.0
2007-02-02 04:57:00,1.5347,1.53515,1.5347,1.53479,37600000.0
2007-02-02 04:58:00,1.53465,1.53506,1.53459,1.53479,60000001.0
2007-02-02 04:59:00,1.53443,1.53456,1.53418,1.5342,141700000.0
2007-02-02 05:00:00,1.5347,1.53479,1.53461,1.53461,47400000.0
2007-02-02 05:01:00,1.53441,1.5347,1.53441,1.5347,38000000.0
2007-02-02 05:02:00,1.53456,1.53459,1.53431,1.53444,22800000.0
2007-02-02 05:03:00,1.53417,1.53426,1.534,1.53403,194100002.0
2007-02-02 05:04:00,1.534,1.53419,1.53399,1.53419,193200000.0
2007-02-02 05:05:00,1.53414,1.53414,1.53394,1.534,178500000.0
2007-02-02 05:06:00,1.53395,1.53399,1.53379,1.5339,159000000.0
2007-02-02 05:07:00,1.53371,1.53408,1.53371,1.53382,274500003.0
2007-02-02 05:08:00,1.53396,1.53396,1.53348,1.53348,307000000.0
2007-02-02 05:09:00,1.53353,1.53385,1.5335,1.53353,203500000.0
2007-02-02 05:10:00,1.53358,1.53368,1.53353,1.53367,185900000.0
2007-02-02 05:11:00,1.53366,1.53373,1.53355,1.53361,106500000.0
2007-02-02 05:12:00,1.53353,1.53361,1.53336,1.53347,118600000.0
2007-02-02 05:13:00,1.53355,1.5338,1.53355,1.5336,145200000.0
2007-02-02 05:14:00,1.53345,1.53345,1.5332,1.5332,234100002.0
2007-02-02 05:15:00,1.53326,1.53343,1.53317,1.53341,35200000.0
2007-02-02 05:16:00,1.53326,1.53345,1.53322,1.53338,195200000.0
2007-02-02 05:17:00,1.5335,1.53364,1.53335,1.53356,149900002.0
2007-02-02 05:18:00,1.53335,1.53342,1.53316,1.53318,225700000.0
2007-02-02 05:19:00,1.53294,1.53345,1.53294,1.53308,335300001.0
2007-02-02 05:20:00,1.53315,1.5333,1.5331,1.5332,275500000.0
2007-02-02 05:21:00,1.53312,1.53344,1.53306,1.53314,330000002.0
2007-02-02 05:22:00,1.53316,1.53335,1.53311,1.5333,222600000.0
2007-02-02 05:23:00,1.53334,1.53356,1.53334,1.53356,110100000.0
2007-02-02 05:24:00,1.5336,1.53388,1.5336,1.53362,143000000.0
2007-02-02 05:25:00,1.53369,1.53384,1.53333,1.53344,238000000.0
2007-02-02 05:26:00,1.53345,1.5336,1.53338,1.53338,123000000.0
2007-02-02 05:27:00,1.53355,1.53394,1.53325,1.53351,193400000.0
2007-02-02 05:28:00,1.5335,1.53365,1.53325,1.53354,210200000.0
2007-02-02 05:29:00,1.5335,1.53368,1.53337,1.53344,220500000.0
2007-02-02 05:30:00,1.53346,1.53365,1.53333,1.53333,212700000.0
2007-02-02 05:31:00,1.53333,1.53359,1.53329,1.53344,45900000.0
2007-02-02 05:32:00,1.53352,1.5337,1.53345,1.53363,166000000.0
2007-02-02 05:33:00,1.53356,1.53356,1.53336,1.53342,197400001.0
2007-02-02 05:34:00,1.53333,1.53373,1.53329,1.53335,245000001.0
2007-02-02 05:35:00,1.53352,1.53358,1.53343,1.53357,26000000.0
2007-02-02 05:36:00,1.53336,1.53354,1.53333,1.53334,193000000.0
2007-02-02 05:37:00,1.53334,1.53352,1.53331,1.5334,198600000.0
2007-02-02 05:38:00,1.53347,1.53373,1.5334,1.53355,160200000.0
2007-02-02 05:39:00,1.53353,1.53362,1.53339,1.53362,182900000.0
2007-02-02 05:40:00,1.53322,1.53358,1.53314,1.53354,218800002.0
2007-02-02 05:41:00,1.53352,1.53371,1.53341,1.53358,122100000.0
2007-02-02 05:42:00,1.53371,1.53379,1.5336,1.53363,197300000.0
2007-02-02 05:43:00,1.5336,1.53369,1.53355,1.53356,86400000.0
2007-02-02 05:44:00,1.53362,1.53387,1.53356,1.53366,112400000.0
2007-02-02 05:45:00,1.53368,1.53393,1.53363,1.53368,141500000.0
2007-02-02 05:46:00,1.53384,1.53394,1.53373,1.53377,185800000.0
2007-02-02 05:47:00,1.53377,1.5338,1.53358,1.5337,229600002.0
2007-02-02 05:48:00,1.53363,1.53396,1.53361,1.53381,272300001.0
2007-02-02 05:49:00,1.53371,1.53376,1.5334,1.53341,187400000.0
2007-02-02 05:50:00,1.53341,1.5338,1.53341,1.53363,276100001.0
2007-02-02 05:51:00,1.5337,1.5337,1.53346,1.53349,188800000.0
2007-02-02 05:52:00,1.53349,1.53381,1.53341,1.53381,212400004.0
2007-02-02 05:53:00,1.53372,1.5338,1.53347,1.53347,137800002.0
2007-02-02 05:54:00,1.53361,1.53381,1.53346,1.53367,191900000.0
2007-02-02 05:55:00,1.53354,1.53375,1.53348,1.53357,202900000.0
2007-02-02 05:56:00,1.53363,1.53383,1.53355,1.53356,132000000.0
2007-02-02 05:57:00,1.53353,1.53369,1.53349,1.53362,181700000.0
2007-02-02 05:58:00,1.53372,1.53372,1.53355,1.53355,162500000.0
2007-02-02 05:59:00,1.53372,1.53382,1.53364,1.53365,79400000.0
2007-02-02 06:00:00,1.53366,1.53366,1.53354,1.5336,225100000.0
2007-02-02 06:01:00,1.53359,1.5337,1.53346,1.53347,144300000.0
2007-02-02 06:02:00,1.53351,1.53378,1.53349,1.53359,270100000.0
2007-02-02 06:03:00,1.5337,1.53385,1.53363,1.53382,68400000.0
2007-02-02 06:04:00,1.53373,1.53374,1.53363,1.53369,138800000.0
2007-02-02 06:05:00,1.53365,1.53386,1.53361,1.53361,475200003.0
2007-02-02 06:06:00,1.53364,1.53382,1.53364,1.53381,72200000.0
2007-02-02 06:07:00,1.53382,1.53387,1.53358,1.53387,376600001.0
2007-02-02 06:08:00,1.53374,1.53394,1.53372,1.53379,570800000.0
2007-02-02 06:09:00,1.53368,1.53395,1.5336,1.53375,410800002.0
2007-02-02 06:10:00,1.53383,1.5339,1.5337,1.53372,381500000.0
2007-02-02 06:11:00,1.53373,1.53383,1.53365,1.53372,480600001.0
2007-02-02 06:12:00,1.53367,1.534,1.53359,1.53379,255300001.0
2007-02-02 06:13:00,1.53375,1.53385,1.53351,1.53353,395500000.0
2007-02-02 06:14:00,1.53384,1.53396,1.53364,1.53372,352900000.0
2007-02-02 06:15:00,1.5337,1.53378,1.53361,1.53369,183300001.0
2007-02-02 06:16:00,1.53369,1.53376,1.5336,1.53376,229300000.0
2007-02-02 06:17:00,1.53355,1.5337,1.53354,1.53359,135900000.0
2007-02-02 06:18:00,1.53362,1.53379,1.53359,1.53362,225900000.0
2007-02-02 06:19:00,1.53368,1.53391,1.53368,1.53378,165600000.0
2007-02-02 06:20:00,1.53369,1.53372,1.53353,1.53357,281700000.0
2007-02-02 06:21:00,1.5337,1.53382,1.5336,1.53375,238500001.0
2007-02-02 06:22:00,1.53373,1.53401,1.5337,1.5338,286100001.0
2007-02-02 06:23:00,1.53368,1.53389,1.5336,1.53379,302200000.0
2007-02-02 06:24:00,1.53376,1.53397,1.53367,1.53375,324300001.0
2007-02-02 06:25:00,1.53373,1.53394,1.53372,1.53382,222400000.0
2007-02-02 06:26:00,1.53376,1.5339,1.53367,1.53388,332700000.0
2007-02-02 06:27:00,1.53382,1.53388,1.53369,1.53388,340100000.0
2007-02-02 06:28:00,1.53391,1.53391,1.53367,1.5338,329500001.0
2007-02-02 06:29:00,1.53381,1.53391,1.53371,1.53374,92100000.0
2007-02-02 06:30:00,1.53369,1.5339,1.53361,1.53368,267800001.0
2007-02-02 06:31:00,1.53377,1.53399,1.53373,1.53399,148600000.0
2007-02-02 06:32:00,1.53395,1.53417,1.53395,1.53417,177900000.0
2007-02-02 06:33:00,1.53423,1.53436,1.53413,1.53415,260500002.0
2007-02-02 06:34:00,1.53414,1.53433,1.53409,1.53433,191000000.0
2007-02-02 06:35:00,1.53417,1.53438,1.53406,1.53419,143900000.0
2007-02-02 06:36:00,1.53431,1.53447,1.53422,1.53432,71600000.0
2007-02-02 06:37:00,1.53428,1.53433,1.53421,1.53425,255000000.0
2007-02-02 06:38:00,1.53422,1.53448,1.53413,1.53414,109600000.0
2007-02-02 06:39:00,1.53426,1.53431,1.53421,1.53426,27200000.0
2007-02-02 06:40:00,1.53418,1.53429,1.53406,1.53414,180800001.0
2007-02-02 06:41:00,1.53419,1.53428,1.53412,1.53421,188500000.0
2007-02-02 06:42:00,1.53423,1.53436,1.53408,1.53417,338900000.0
2007-02-02 06:43:00,1.5342,1.53425,1.53411,1.53419,153600001.0
2007-02-02 06:44:00,1.53417,1.53426,1.53406,1.53415,324800000.0
2007-02-02 06:45:00,1.53427,1.53453,1.53427,1.53453,223900000.0
2007-02-02 06:46:00,1.5344,1.53448,1.5343,1.53435,233800000.0
2007-02-02 06:47:00,1.53435,1.53443,1.53425,1.53438,247700000.0
2007-02-02 06:48:00,1.53428,1.53455,1.53427,1.53444,35000000.0
2007-02-02 06:49:00,1.53436,1.53461,1.53428,1.53438,229300000.0
2007-02-02 06:50:00,1.53446,1.53451,1.53431,1.53436,39200000.0
2007-02-02 06:51:00,1.53453,1.53453,1.53406,1.53434,40200000.0
2007-02-02 06:52:00,1.53423,1.53443,1.53423,1.53438,239100000.0
2007-02-02 06:53:00,1.53442,1.53475,1.53441,1.53446,225100000.0
2007-02-02 06:54:00,1.53445,1.53471,1.53434,1.53447,451100002.0
2007-02-02 06:55:00,1.53447,1.53457,1.53437,1.53449,356600002.0
2007-02-02 06:56:00,1.53466,1.53474,1.5346,1.53466,27800000.0
2007-02-02 06:57:00,1.53468,1.53471,1.53462,1.53462,77200000.0
2007-02-02 06:58:00,1.53466,1.53477,1.53455,1.53465,220000000.0
2007-02-02 06:59:00,1.53456,1.53467,1.53443,1.53447,360900001.0
2007-02-02 07:00:00,1.53457,1.53464,1.53454,1.53457,118000000.0
2007-02-02 07:01:00,1.53442,1.53457,1.53442,1.53455,298400002.0
2007-02-02 07:02:00,1.53455,1.53476,1.53449,1.53463,419100001.0
2007-02-02 07:03:00,1.53467,1.53474,1.53457,1.53462,122300000.0
2007-02-02 07:04:00,1.53455,1.53465,1.53447,1.53455,320300002.0
2007-02-02 07:05:00,1.53462,1.53464,1.53451,1.53452,110600000.0
2007-02-02 07:06:00,1.53452,1.53464,1.5344,1.53455,205800000.0
2007-02-02 07:07:00,1.5343,1.5344,1.5343,1.5343,266500002.0
2007-02-02 07:08:00,1.5346,1.5348,1.5345,1.53464,266500002.0
2007-02-02 07:09:00,1.53466,1.53466,1.53443,1.53445,250300001.0
2007-02-02 07:10:00,1.53476,1.53501,1.53476,1.53496,424000001.0
2007-02-02 07:11:00,1.53497,1.53505,1.53482,1.53504,332300000.0
2007-02-02 07:12:00,1.53497,1.53513,1.53488,1.53513,270600000.0
2007-02-02 07:13:00,1.53504,1.53504,1.53475,1.53486,295500002.0
2007-02-02 07:14:00,1.53486,1.53497,1.53481,1.53489,583800001.0
2007-02-02 07:15:00,1.53507,1.53527,1.53483,1.53527,267200000.0
2007-02-02 07:16:00,1.53509,1.53519,1.53504,1.53516,195900000.0
2007-02-02 07:17:00,1.53503,1.53503,1.53472,1.53474,218800001.0
2007-02-02 07:18:00,1.53461,1.53492,1.53457,1.53492,457900000.0
2007-02-02 07:19:00,1.53494,1.53505,1.53476,1.5349,328000000.0
2007-02-02 07:20:00,1.53494,1.53499,1.53474,1.53487,489100001.0
2007-02-02 07:21:00,1.53474,1.53493,1.53455,1.53467,285700002.0
2007-02-02 07:22:00,1.53474,1.53489,1.53469,1.53478,319700000.0
2007-02-02 07:23:00,1.53479,1.53492,1.5346,1.5347,431600000.0
2007-02-02 07:24:00,1.53458,1.53473,1.53453,1.5346,282100000.0
2007-02-02 07:25:00,1.53473,1.53479,1.53456,1.53467,330500000.0
2007-02-02 07:26:00,1.53465,1.53485,1.53457,1.53472,281200001.0
2007-02-02 07:27:00,1.53467,1.53484,1.53455,1.53484,152000001.0
2007-02-02 07:28:00,1.53477,1.53477,1.53463,1.53464,231700000.0
2007-02-02 07:29:00,1.53465,1.53475,1.5345,1.5345,180000000.0
2007-02-02 07:30:00,1.53455,1.53469,1.5345,1.53466,539700002.0
2007-02-02 07:31:00,1.53462,1.53483,1.53461,1.53473,246900000.0
2007-02-02 07:32:00,1.53469,1.53473,1.53443,1.53454,493100001.0
2007-02-02 07:33:00,1.53448,1.53459,1.53435,1.53457,337400000.0
2007-02-02 07:34:00,1.53455,1.53473,1.53451,1.53452,310300001.0
2007-02-02 07:35:00,1.53451,1.53469,1.53451,1.53459,207900000.0
2007-02-02 07:36:00,1.53464,1.53482,1.53454,1.53461,372800001.0
2007-02-02 07:37:00,1.53464,1.53472,1.53443,1.53454,230500001.0
2007-02-02 07:38:00,1.53446,1.53464,1.53446,1.53459,29000000.0
2007-02-02 07:39:00,1.53447,1.53455,1.53432,1.53438,366800000.0
2007-02-02 07:40:00,1.53432,1.53452,1.53426,1.5344,341700002.0
2007-02-02 07:41:00,1.53441,1.5346,1.53433,1.53454,549000000.0
2007-02-02 07:42:00,1.5344,1.53442,1.53419,1.53435,275400000.0
2007-02-02 07:43:00,1.5342,1.53436,1.53413,1.53425,175600000.0
2007-02-02 07:44:00,1.53427,1.53435,1.53417,1.5342,436100002.0
2007-02-02 07:45:00,1.53411,1.5343,1.53392,1.53392,388800001.0
2007-02-02 07:46:00,1.53392,1.53417,1.53389,1.53394,406600000.0
2007-02-02 07:47:00,1.53421,1.53456,1.53415,1.53431,613600000.0
2007-02-02 07:48:00,1.53432,1.53452,1.53427,1.53432,707600000.0
2007-02-02 07:49:00,1.53444,1.53459,1.53429,1.53449,741300001.0
2007-02-02 07:50:00,1.53442,1.53452,1.53427,1.53437,592000000.0
2007-02-02 07:51:00,1.53452,1.53459,1.53429,1.53446,586300003.0
2007-02-02 07:52:00,1.53441,1.53449,1.53427,1.53442,406600001.0
2007-02-02 07:53:00,1.53442,1.53465,1.53425,1.53441,567800000.0
2007-02-02 07:54:00,1.53422,1.53441,1.53417,1.53427,361600000.0
2007-02-02 07:55:00,1.53423,1.5344,1.53417,1.53421,422200001.0
2007-02-02 07:56:00,1.5342,1.53438,1.53408,1.53422,736000001.0
2007-02-02 07:57:00,1.53417,1.53439,1.53404,1.53413,574400001.0
2007-02-02 07:58:00,1.53424,1.5344,1.53414,1.53423,687500001.0
2007-02-02 07:59:00,1.53426,1.53449,1.53417,1.53427,456300001.0
2007-02-02 08:00:00,1.53434,1.53442,1.53417,1.53432,406300001.0
2007-02-02 08:01:00,1.53419,1.53452,1.53414,1.53429,534400002.0
2007-02-02 08:02:00,1.5343,1.53453,1.53429,1.53453,247000000.0
2007-02-02 08:03:00,1.53455,1.53462,1.53439,1.53457,536500001.0
2007-02-02 08:04:00,1.5345,1.5347,1.53445,1.53464,391200001.0
2007-02-02 08:05:00,1.53479,1.53479,1.53455,1.53458,311300003.0
2007-02-02 08:06:00,1.53483,1.53489,1.53452,1.53475,715300001.0
2007-02-02 08:07:00,1.53456,1.53463,1.5343,1.53438,467300000.0
2007-02-02 08:08:00,1.53439,1.53449,1.53432,1.5344,399700000.0
2007-02-02 08:09:00,1.53442,1.53471,1.53434,1.53452,502400002.0
2007-02-02 08:10:00,1.53443,1.53457,1.53418,1.53453,535800001.0
2007-02-02 08:11:00,1.53441,1.53456,1.53423,1.53435,299000002.0
2007-02-02 08:12:00,1.53434,1.53443,1.53422,1.53432,443300000.0
2007-02-02 08:13:00,1.53423,1.53435,1.53416,1.5343,255600001.0
2007-02-02 08:14:00,1.53419,1.53425,1.53412,1.53412,105600000.0
2007-02-02 08:15:00,1.53405,1.5343,1.53403,1.5342,346800002.0
2007-02-02 08:16:00,1.53427,1.53441,1.53422,1.53425,304900001.0
2007-02-02 08:17:00,1.53439,1.53461,1.53437,1.53442,264700000.0
2007-02-02 08:18:00,1.53442,1.53463,1.53441,1.53447,183500000.0
2007-02-02 08:19:00,1.53444,1.53473,1.53444,1.53473,363000003.0
2007-02-02 08:20:00,1.53476,1.53482,1.53454,1.53457,271700002.0
2007-02-02 08:21:00,1.53464,1.53486,1.53448,1.5346,548200003.0
2007-02-02 08:22:00,1.53459,1.53468,1.53447,1.53454,312000001.0
2007-02-02 08:23:00,1.53446,1.53459,1.53436,1.53438,242400000.0
2007-02-02 08:24:00,1.53439,1.53452,1.53416,1.53416,466400000.0
2007-02-02 08:25:00,1.53438,1.53457,1.53432,1.53438,560800001.0
2007-02-02 08:26:00,1.53438,1.53448,1.53433,1.53436,312100000.0
2007-02-02 08:27:00,1.53435,1.53435,1.53414,1.53423,389200000.0
2007-02-02 08:28:00,1.5342,1.53437,1.53411,1.53419,480800001.0
2007-02-02 08:29:00,1.5341,1.53429,1.53396,1.53412,409600001.0
2007-02-02 08:30:00,1.53415,1.53439,1.53407,1.53417,430000001.0
2007-02-02 08:31:00,1.53431,1.53444,1.53421,1.53441,301600001.0
2007-02-02 08:32:00,1.53437,1.53451,1.53426,1.53446,225700000.0
2007-02-02 08:33:00,1.53446,1.5346,1.53443,1.53446,219700000.0
2007-02-02 08:34:00,1.53447,1.53469,1.53433,1.53439,625900002.0
2007-02-02 08:35:00,1.53442,1.53467,1.53441,1.53453,505200001.0
2007-02-02 08:36:00,1.53459,1.53485,1.53443,1.53462,426500002.0
2007-02-02 08:37:00,1.53462,1.53488,1.53461,1.53462,292400001.0
2007-02-02 08:38:00,1.53454,1.53462,1.53437,1.53455,336500000.0
2007-02-02 08:39:00,1.53451,1.53462,1.53431,1.53441,610800001.0
2007-02-02 08:40:00,1.53435,1.53475,1.53435,1.53447,326100000.0
2007-02-02 08:41:00,1.53465,1.53473,1.53435,1.53467,543800004.0
2007-02-02 08:42:00,1.53469,1.53479,1.53447,1.5345,479100000.0
2007-02-02 08:43:00,1.53455,1.53472,1.53444,1.53447,318900000.0
2007-02-02 08:44:00,1.53464,1.53488,1.53457,1.53463,439500000.0
2007-02-02 08:45:00,1.53478,1.53503,1.5346,1.5347,619000001.0
2007-02-02 08:46:00,1.53466,1.53486,1.5344,1.5346,799800002.0
2007-02-02 08:47:00,1.53476,1.53485,1.53456,1.53472,514700001.0
2007-02-02 08:48:00,1.53472,1.535,1.53455,1.5347,360500000.0
2007-02-02 08:49:00,1.53475,1.53483,1.53454,1.53455,443200000.0
2007-02-02 08:50:00,1.53463,1.53474,1.53444,1.53457,489700000.0
2007-02-02 08:51:00,1.53453,1.53477,1.53436,1.5345,528000001.0
2007-02-02 08:52:00,1.53459,1.53489,1.53448,1.53452,571800001.0
2007-02-02 08:53:00,1.53475,1.53492,1.53451,1.53458,520800001.0
2007-02-02 08:54:00,1.53443,1.53461,1.53437,1.53447,632700001.0
2007-02-02 08:55:00,1.53436,1.5345,1.53402,1.53423,600900001.0
2007-02-02 08:56:00,1.5342,1.53427,1.53387,1.53405,634500004.0
2007-02-02 08:57:00,1.53414,1.53429,1.53392,1.53424,492600004.0
2007-02-02 08:58:00,1.53433,1.53454,1.53421,1.53428,484400001.0
2007-02-02 08:59:00,1.53424,1.53442,1.53423,1.53428,374900002.0
2007-02-02 09:00:00,1.53424,1.53434,1.53403,1.53417,443200000.0
2007-02-02 09:01:00,1.53416,1.53416,1.53384,1.53411,419600000.0
2007-02-02 09:02:00,1.53397,1.5341,1.53371,1.53379,733500000.0
2007-02-02 09:03:00,1.5338,1.53384,1.53358,1.53363,605000003.0
2007-02-02 09:04:00,1.53403,1.53422,1.53382,1.534,722400003.0
2007-02-02 09:05:00,1.53395,1.53411,1.5339,1.53406,541100000.0
2007-02-02 09:06:00,1.53409,1.53428,1.53394,1.53422,593000001.0
2007-02-02 09:07:00,1.53418,1.53431,1.53408,1.5342,362900001.0
2007-02-02 09:08:00,1.53415,1.53415,1.53389,1.53405,219300000.0
2007-02-02 09:09:00,1.53418,1.53445,1.53418,1.5344,283500000.0
2007-02-02 09:10:00,1.53431,1.53456,1.53422,1.53442,363500000.0
2007-02-02 09:11:00,1.53427,1.53452,1.53418,1.53431,586500002.0
2007-02-02 09:12:00,1.53449,1.53472,1.53446,1.53446,507400001.0
2007-02-02 09:13:00,1.53452,1.53476,1.53452,1.53452,448200001.0
2007-02-02 09:14:00,1.53443,1.53466,1.5344,1.53453,339300001.0
2007-02-02 09:15:00,1.53463,1.53463,1.53439,1.53461,394800000.0
2007-02-02 09:16:00,1.53456,1.53473,1.53444,1.53458,508700000.0
2007-02-02 09:17:00,1.53452,1.53473,1.53445,1.53455,518700000.0
2007-02-02 09:18:00,1.53442,1.53458,1.53429,1.53431,212400000.0
2007-02-02 09:19:00,1.53433,1.53433,1.53391,1.53401,580200002.0
2007-02-02 09:20:00,1.53399,1.53422,1.53399,1.53412,295800000.0
2007-02-02 09:21:00,1.53419,1.53427,1.53406,1.53416,354400002.0
2007-02-02 09:22:00,1.53401,1.53416,1.53396,1.53404,330500000.0
2007-02-02 09:23:00,1.53409,1.53417,1.5338,1.53407,373900001.0
2007-02-02 09:24:00,1.53414,1.53432,1.53401,1.53403,300300000.0
2007-02-02 09:25:00,1.53414,1.53429,1.5341,1.53429,441700001.0
2007-02-02 09:26:00,1.53429,1.53443,1.53422,1.53428,559700002.0
2007-02-02 09:27:00,1.53426,1.53446,1.53422,1.5343,453200003.0
2007-02-02 09:28:00,1.53466,1.53484,1.53446,1.5348,510300000.0
2007-02-02 09:29:00,1.53481,1.53504,1.53458,1.53499,422600000.0
2007-02-02 09:30:00,1.53479,1.53484,1.53412,1.5345,705500001.0
2007-02-02 09:31:00,1.53473,1.53516,1.53472,1.53483,384200002.0
2007-02-02 09:32:00,1.53471,1.535,1.53438,1.53472,435900002.0
2007-02-02 09:33:00,1.53474,1.53482,1.53458,1.5346,254200000.0
2007-02-02 09:34:00,1.53485,1.53489,1.53463,1.53479,454900000.0
2007-02-02 09:35:00,1.53482,1.53509,1.53474,1.53493,257600001.0
2007-02-02 09:36:00,1.53498,1.5351,1.53474,1.53477,427500003.0
2007-02-02 09:37:00,1.53487,1.53503,1.53474,1.53487,400100000.0
2007-02-02 09:38:00,1.53501,1.53571,1.535,1.53571,422100003.0
2007-02-02 09:39:00,1.53598,1.53621,1.53584,1.53601,453700003.0
2007-02-02 09:40:00,1.53593,1.53605,1.53552,1.53554,405900000.0
2007-02-02 09:41:00,1.5356,1.53585,1.53549,1.53559,533300001.0
2007-02-02 09:42:00,1.53543,1.53549,1.53512,1.53516,479600000.0
2007-02-02 09:43:00,1.53554,1.53571,1.53536,1.53566,269000000.0
2007-02-02 09:44:00,1.53565,1.536,1.53565,1.53583,415800000.0
2007-02-02 09:45:00,1.53609,1.53673,1.53607,1.53673,527900001.0
2007-02-02 09:46:00,1.53668,1.53678,1.53647,1.53661,292400001.0
2007-02-02 09:47:00,1.53671,1.53729,1.53671,1.53709,399400000.0
2007-02-02 09:48:00,1.53706,1.53739,1.53706,1.53724,361900000.0
2007-02-02 09:49:00,1.5373,1.53752,1.53711,1.53739,540200001.0
2007-02-02 09:50:00,1.53718,1.53718,1.53678,1.53691,501700001.0
2007-02-02 09:51:00,1.53689,1.53704,1.53667,1.53679,473400001.0
2007-02-02 09:52:00,1.53669,1.53672,1.53646,1.53664,437000000.0
2007-02-02 09:53:00,1.5364,1.53663,1.53638,1.53647,303700001.0
2007-02-02 09:54:00,1.53633,1.5365,1.53617,1.53646,531600000.0
2007-02-02 09:55:00,1.53646,1.53675,1.53638,1.53659,505200002.0
2007-02-02 09:56:00,1.53641,1.53647,1.53627,1.53644,341900000.0
2007-02-02 09:57:00,1.53654,1.53677,1.5365,1.5366,576100001.0
2007-02-02 09:58:00,1.5368,1.53691,1.53648,1.53651,702200000.0
2007-02-02 09:59:00,1.53665,1.53687,1.53644,1.53665,667500003.0
2007-02-02 10:00:00,1.53674,1.53691,1.53669,1.53682,265200001.0
2007-02-02 10:01:00,1.53685,1.53688,1.53647,1.53686,578400001.0
2007-02-02 10:02:00,1.53678,1.53684,1.53652,1.53658,590600000.0
2007-02-02 10:03:00,1.53653,1.53683,1.53648,1.53664,421600001.0
2007-02-02 10:04:00,1.53646,1.53659,1.5362,1.53656,426000001.0
2007-02-02 10:05:00,1.53624,1.53649,1.53624,1.53648,400100001.0
2007-02-02 10:06:00,1.5365,1.53677,1.53643,1.53673,505400001.0
2007-02-02 10:07:00,1.53644,1.53674,1.53641,1.53663,503200000.0
2007-02-02 10:08:00,1.53658,1.53683,1.53639,1.53653,479400000.0
2007-02-02 10:09:00,1.5367,1.53684,1.53647,1.53659,505600003.0
2007-02-02 10:10:00,1.53657,1.53691,1.53657,1.53684,355900001.0
2007-02-02 10:11:00,1.53682,1.53692,1.53655,1.5367,383000001.0
2007-02-02 10:12:00,1.53664,1.53664,1.53635,1.53647,420700001.0
2007-02-02 10:13:00,1.53648,1.5365,1.53629,1.53644,474200000.0
2007-02-02 10:14:00,1.53643,1.53652,1.53621,1.53628,559900002.0
2007-02-02 10:15:00,1.53633,1.53656,1.53627,1.53627,461300004.0
2007-02-02 10:16:00,1.53623,1.53634,1.53595,1.53634,374700001.0
2007-02-02 10:17:00,1.53645,1.53666,1.53618,1.53647,350000002.0
2007-02-02 10:18:00,1.53655,1.53677,1.53655,1.53665,337800000.0
2007-02-02 10:19:00,1.53669,1.53675,1.53641,1.53657,317700000.0
2007-02-02 10:20:00,1.53658,1.53666,1.53638,1.53652,542000002.0
2007-02-02 10:21:00,1.53649,1.53665,1.53641,1.53654,453900003.0
2007-02-02 10:22:00,1.53653,1.53673,1.53642,1.53666,380400002.0
2007-02-02 10:23:00,1.5365,1.53691,1.5365,1.5367,485800001.0
2007-02-02 10:24:00,1.53665,1.53708,1.53657,1.53707,427900002.0
2007-02-02 10:25:00,1.53713,1.53723,1.53669,1.53699,351500000.0
2007-02-02 10:26:00,1.53714,1.53721,1.5368,1.53696,498200001.0
2007-02-02 10:27:00,1.53702,1.53729,1.53697,1.53726,447000000.0
2007-02-02 10:28:00,1.53729,1.53751,1.53722,1.53724,631300001.0
2007-02-02 10:29:00,1.53712,1.53725,1.53683,1.53725,520200001.0
2007-02-02 10:30:00,1.53729,1.53734,1.53695,1.53717,693500001.0
2007-02-02 10:31:00,1.53686,1.53728,1.53677,1.53693,539100001.0
2007-02-02 10:32:00,1.53689,1.53777,1.53689,1.53753,530200002.0
2007-02-02 10:33:00,1.53787,1.53872,1.53763,1.53872,539600002.0
2007-02-02 10:34:00,1.53871,1.53871,1.53808,1.53824,401500001.0
2007-02-02 10:35:00,1.53856,1.53882,1.53822,1.53835,432800001.0
2007-02-02 10:36:00,1.53842,1.53884,1.53837,1.53849,490700001.0
2007-02-02 10:37:00,1.53861,1.53878,1.53844,1.53868,506600000.0
2007-02-02 10:38:00,1.53883,1.53905,1.53877,1.53879,436700000.0
2007-02-02 10:39:00,1.53879,1.53879,1.53843,1.53852,413900000.0
2007-02-02 10:40:00,1.53846,1.53857,1.53821,1.53834,358700002.0
2007-02-02 10:41:00,1.53829,1.53829,1.53784,1.53813,596600002.0
2007-02-02 10:42:00,1.53808,1.53821,1.53765,1.53785,361100000.0
2007-02-02 10:43:00,1.5379,1.53808,1.53774,1.53775,486800002.0
2007-02-02 10:44:00,1.53782,1.53799,1.53754,1.53771,574600001.0
2007-02-02 10:45:00,1.53767,1.53767,1.53722,1.53734,475900001.0
2007-02-02 10:46:00,1.53731,1.53769,1.5373,1.53769,294600002.0
2007-02-02 10:47:00,1.53762,1.53779,1.53743,1.5375,414000001.0
2007-02-02 10:48:00,1.53754,1.5377,1.53747,1.53753,520700001.0
2007-02-02 10:49:00,1.53768,1.53786,1.5376,1.53776,368500000.0
2007-02-02 10:50:00,1.53774,1.53789,1.53747,1.53769,525000001.0
2007-02-02 10:51:00,1.53744,1.53797,1.53744,1.53797,498800001.0
2007-02-02 10:52:00,1.53816,1.53816,1.53793,1.53812,335500000.0
2007-02-02 10:53:00,1.53811,1.53836,1.53795,1.53822,370200000.0
2007-02-02 10:54:00,1.53833,1.53837,1.53809,1.53819,393600000.0
2007-02-02 10:55:00,1.53819,1.53835,1.53796,1.5381,504600001.0
2007-02-02 10:56:00,1.53794,1.53801,1.53733,1.53777,471900000.0
2007-02-02 10:57:00,1.53776,1.53786,1.53752,1.53765,365100001.0
2007-02-02 10:58:00,1.53769,1.53791,1.5376,1.53781,443500002.0
2007-02-02 10:59:00,1.5377,1.53811,1.5376,1.53775,763100003.0
2007-02-02 11:00:00,1.53792,1.53804,1.53768,1.53794,485600002.0
2007-02-02 11:01:00,1.53774,1.53798,1.53767,1.53782,578100001.0
2007-02-02 11:02:00,1.53788,1.53821,1.53783,1.53811,546100002.0
2007-02-02 11:03:00,1.5382,1.53851,1.53818,1.53826,271100000.0
2007-02-02 11:04:00,1.53821,1.53825,1.53785,1.53812,572300001.0
2007-02-02 11:05:00,1.53813,1.5382,1.53785,1.53797,466400000.0
2007-02-02 11:06:00,1.53806,1.53893,1.53806,1.53892,579200001.0
2007-02-02 11:07:00,1.53881,1.53887,1.53854,1.53854,287400000.0
2007-02-02 11:08:00,1.53861,1.53866,1.53838,1.53844,344800000.0
2007-02-02 11:09:00,1.53837,1.53863,1.53824,1.53837,394500000.0
2007-02-02 11:10:00,1.53857,1.53857,1.53825,1.53825,511200000.0
2007-02-02 11:11:00,1.53815,1.53862,1.53812,1.53827,504500001.0
2007-02-02 11:12:00,1.53809,1.53851,1.53809,1.53851,549500002.0
2007-02-02 11:13:00,1.53854,1.53854,1.53817,1.5384,419200001.0
2007-02-02 11:14:00,1.53838,1.53853,1.53821,1.53827,451200001.0
2007-02-02 11:15:00,1.53851,1.53851,1.53818,1.53831,462600000.0
2007-02-02 11:16:00,1.53847,1.53853,1.5382,1.53844,498800002.0
2007-02-02 11:17:00,1.53834,1.53847,1.53817,1.53839,418000001.0
2007-02-02 11:18:00,1.5383,1.53848,1.53808,1.53817,360700000.0
2007-02-02 11:19:00,1.53815,1.53835,1.5381,1.53828,349900000.0
2007-02-02 11:20:00,1.53822,1.53845,1.53807,1.53811,499500000.0
2007-02-02 11:21:00,1.53837,1.53849,1.53812,1.53837,603500004.0
2007-02-02 11:22:00,1.53821,1.53848,1.53815,1.53848,536400001.0
2007-02-02 11:23:00,1.53843,1.5386,1.53812,1.53834,467200000.0
2007-02-02 11:24:00,1.53836,1.53836,1.53817,1.53818,462300004.0
2007-02-02 11:25:00,1.53823,1.53824,1.53806,1.53816,426400000.0
2007-02-02 11:26:00,1.53817,1.53837,1.53802,1.53811,539900000.0
2007-02-02 11:27:00,1.53812,1.53836,1.53797,1.53809,569700003.0
2007-02-02 11:28:00,1.53815,1.53824,1.5379,1.53815,352400000.0
2007-02-02 11:29:00,1.53817,1.53823,1.53795,1.53812,506100001.0
2007-02-02 11:30:00,1.5381,1.53826,1.538,1.53807,439900000.0
2007-02-02 11:31:00,1.53805,1.53828,1.53783,1.53814,614600002.0
2007-02-02 11:32:00,1.53817,1.53829,1.53802,1.5382,378700001.0
2007-02-02 11:33:00,1.53822,1.53835,1.53809,1.53809,484100002.0
2007-02-02 11:34:00,1.53819,1.53846,1.5381,1.53823,681800001.0
2007-02-02 11:35:00,1.53823,1.53832,1.53793,1.5381,513700002.0
2007-02-02 11:36:00,1.53806,1.53826,1.53802,1.53823,497600002.0
2007-02-02 11:37:00,1.53822,1.53833,1.53804,1.5381,531400005.0
2007-02-02 11:38:00,1.53815,1.5382,1.538,1.53805,552800002.0
2007-02-02 11:39:00,1.53822,1.53822,1.53763,1.53763,668300000.0
2007-02-02 11:40:00,1.53766,1.53781,1.53754,1.53781,671900002.0
2007-02-02 11:41:00,1.53776,1.53784,1.53737,1.53771,738000001.0
2007-02-02 11:42:00,1.53764,1.53765,1.53729,1.53735,554900001.0
2007-02-02 11:43:00,1.53728,1.53755,1.53728,1.53734,597500003.0
2007-02-02 11:44:00,1.53759,1.53818,1.53759,1.53797,574300002.0
2007-02-02 11:45:00,1.53816,1.53867,1.53816,1.53867,556300001.0
2007-02-02 11:46:00,1.5388,1.5389,1.53859,1.5389,506200003.0
2007-02-02 11:47:00,1.53884,1.53905,1.53873,1.539,518100000.0
2007-02-02 11:48:00,1.53892,1.53898,1.53867,1.53886,527100001.0
2007-02-02 11:49:00,1.53903,1.53909,1.53878,1.53889,482800001.0
2007-02-02 11:50:00,1.53894,1.53911,1.53879,1.53899,323900001.0
2007-02-02 11:51:00,1.53888,1.53896,1.53858,1.53867,224200003.0
2007-02-02 11:52:00,1.53861,1.53878,1.53855,1.53874,203100000.0
2007-02-02 11:53:00,1.53856,1.53872,1.53844,1.53857,217900000.0
2007-02-02 11:54:00,1.53848,1.53899,1.53848,1.5389,349800002.0
2007-02-02 11:55:00,1.53895,1.53898,1.53868,1.53877,492300001.0
2007-02-02 11:56:00,1.53877,1.53903,1.53863,1.53885,478200002.0
2007-02-02 11:57:00,1.53882,1.53885,1.53848,1.53866,524300000.0
2007-02-02 11:58:00,1.5387,1.53884,1.53845,1.53856,459400001.0
2007-02-02 11:59:00,1.53869,1.5388,1.53852,1.53857,423600000.0
2007-02-02 12:00:00,1.53864,1.53872,1.53823,1.53857,578200002.0
2007-02-02 12:01:00,1.53849,1.53862,1.53833,1.53859,485400000.0
2007-02-02 12:02:00,1.53857,1.53864,1.5384,1.53842,411000001.0
2007-02-02 12:03:00,1.53845,1.53868,1.53835,1.53868,325300000.0
2007-02-02 12:04:00,1.53864,1.53881,1.53851,1.53866,430600001.0
2007-02-02 12:05:00,1.5386,1.53863,1.5384,1.53845,340600003.0
2007-02-02 12:06:00,1.5384,1.53865,1.53837,1.5385,346900000.0
2007-02-02 12:07:00,1.5385,1.53857,1.53824,1.53824,359100000.0
2007-02-02 12:08:00,1.53827,1.53845,1.53813,1.53823,551300001.0
2007-02-02 12:09:00,1.53824,1.53843,1.53809,1.53839,420000002.0
2007-02-02 12:10:00,1.53843,1.53883,1.53838,1.53883,334500001.0
2007-02-02 12:11:00,1.53889,1.53904,1.53874,1.53884,244400001.0
2007-02-02 12:12:00,1.53874,1.53885,1.5386,1.53867,238000001.0
2007-02-02 12:13:00,1.53858,1.5388,1.53855,1.53879,545800001.0
2007-02-02 12:14:00,1.53873,1.53885,1.53851,1.53858,582100001.0
2007-02-02 12:15:00,1.53862,1.53875,1.5385,1.5385,359300001.0
2007-02-02 12:16:00,1.53836,1.53847,1.53824,1.53831,426300000.0
2007-02-02 12:17:00,1.53823,1.53825,1.53801,1.53815,173500000.0
2007-02-02 12:18:00,1.5382,1.53825,1.53795,1.53823,320600001.0
2007-02-02 12:19:00,1.53827,1.53836,1.53804,1.53824,429700001.0
2007-02-02 12:20:00,1.53817,1.53831,1.53805,1.53827,451900004.0
2007-02-02 12:21:00,1.53814,1.53834,1.5381,1.53825,415900001.0
2007-02-02 12:22:00,1.53827,1.53833,1.53808,1.53819,272200000.0
2007-02-02 12:23:00,1.53824,1.53853,1.53824,1.53831,387900000.0
2007-02-02 12:24:00,1.53804,1.5384,1.53803,1.53812,571900000.0
2007-02-02 12:25:00,1.53834,1.53852,1.53817,1.5382,401200001.0
2007-02-02 12:26:00,1.53825,1.53845,1.53811,1.53839,481000002.0
2007-02-02 12:27:00,1.53837,1.53848,1.53823,1.53832,458100001.0
2007-02-02 12:28:00,1.53838,1.53863,1.53825,1.53839,524800001.0
2007-02-02 12:29:00,1.53836,1.53856,1.53823,1.53838,703700001.0
2007-02-02 12:30:00,1.53842,1.53861,1.53819,1.5386,564500001.0
2007-02-02 12:31:00,1.53872,1.53894,1.53851,1.53851,671300001.0
2007-02-02 12:32:00,1.53854,1.53886,1.53852,1.53874,580600002.0
2007-02-02 12:33:00,1.5388,1.5391,1.53872,1.5391,48000000.0
2007-02-02 12:34:00,1.53885,1.53902,1.53853,1.53865,567800000.0
2007-02-02 12:35:00,1.53869,1.53893,1.53852,1.53866,617100000.0
2007-02-02 12:36:00,1.53857,1.53873,1.53851,1.53859,524400002.0
2007-02-02 12:37:00,1.53867,1.53882,1.53857,1.53875,534700001.0
2007-02-02 12:38:00,1.53872,1.53897,1.53871,1.53881,697100003.0
2007-02-02 12:39:00,1.53884,1.539,1.53862,1.53872,500400002.0
2007-02-02 12:40:00,1.53858,1.53892,1.53857,1.53885,533300001.0
2007-02-02 12:41:00,1.53875,1.53899,1.53871,1.53871,259400002.0
2007-02-02 12:42:00,1.53871,1.53905,1.53868,1.53903,363500001.0
2007-02-02 12:43:00,1.53898,1.5391,1.53874,1.53888,504300003.0
2007-02-02 12:44:00,1.53889,1.53908,1.53874,1.53908,421900002.0
2007-02-02 12:45:00,1.53921,1.53921,1.53887,1.53913,451100001.0
2007-02-02 12:46:00,1.53907,1.53924,1.53901,1.53908,405500001.0
2007-02-02 12:47:00,1.53893,1.53907,1.53879,1.53889,415600002.0
2007-02-02 12:48:00,1.53898,1.53918,1.53891,1.53898,498000002.0
2007-02-02 12:49:00,1.53898,1.53941,1.53898,1.5394,476000000.0
2007-02-02 12:50:00,1.5395,1.53974,1.53932,1.53941,509400000.0
2007-02-02 12:51:00,1.53931,1.5395,1.53899,1.53927,398200001.0
2007-02-02 12:52:00,1.53938,1.53965,1.53923,1.5396,313800001.0
2007-02-02 12:53:00,1.53963,1.53963,1.53917,1.53952,271200000.0
2007-02-02 12:54:00,1.53942,1.53966,1.53932,1.5394,447900002.0
2007-02-02 12:55:00,1.53943,1.53963,1.53928,1.53934,447900001.0
2007-02-02 12:56:00,1.53937,1.53947,1.53915,1.5393,399200001.0
2007-02-02 12:57:00,1.53934,1.53957,1.53924,1.53934,521500001.0
2007-02-02 12:58:00,1.5394,1.53973,1.53929,1.53941,389600000.0
2007-02-02 12:59:00,1.53931,1.53934,1.53876,1.53876,671000000.0
2007-02-02 13:00:00,1.53878,1.53943,1.53878,1.53943,203900000.0
2007-02-02 13:01:00,1.53942,1.53954,1.53925,1.53938,384000000.0
2007-02-02 13:02:00,1.53932,1.53949,1.53921,1.53948,354000000.0
2007-02-02 13:03:00,1.53927,1.53964,1.53927,1.53947,409600000.0
2007-02-02 13:04:00,1.53952,1.53959,1.53926,1.53926,267900000.0
2007-02-02 13:05:00,1.5391,1.53922,1.539,1.539,157700000.0
2007-02-02 13:06:00,1.53903,1.53911,1.5388,1.53899,408600001.0
2007-02-02 13:07:00,1.53899,1.53925,1.53899,1.53908,304300001.0
2007-02-02 13:08:00,1.53915,1.53938,1.53898,1.53898,190800001.0
2007-02-02 13:09:00,1.53893,1.53915,1.53879,1.53891,341900003.0
2007-02-02 13:10:00,1.53899,1.53899,1.53884,1.53899,164600001.0
2007-02-02 13:11:00,1.539,1.53917,1.53872,1.53883,392700000.0
2007-02-02 13:12:00,1.5391,1.53921,1.53888,1.53901,340000000.0
2007-02-02 13:13:00,1.53908,1.53911,1.53885,1.53903,305600001.0
2007-02-02 13:14:00,1.53906,1.53923,1.53906,1.5392,352300000.0
2007-02-02 13:15:00,1.53917,1.53917,1.53875,1.53907,392100002.0
2007-02-02 13:16:00,1.53918,1.53935,1.53914,1.53914,121400000.0
2007-02-02 13:17:00,1.53914,1.53915,1.53878,1.53878,131800000.0
2007-02-02 13:18:00,1.53883,1.53922,1.53883,1.53902,322400000.0
2007-02-02 13:19:00,1.53873,1.53895,1.53861,1.53878,395600000.0
2007-02-02 13:20:00,1.53867,1.5388,1.5385,1.53872,208300000.0
2007-02-02 13:21:00,1.53868,1.53888,1.53865,1.53875,170900000.0
2007-02-02 13:22:00,1.53878,1.5391,1.53876,1.53902,231700000.0
2007-02-02 13:23:00,1.53877,1.53902,1.53877,1.53902,241200000.0
2007-02-02 13:24:00,1.53905,1.53906,1.53898,1.53902,248900001.0
2007-02-02 13:25:00,1.53911,1.53917,1.53882,1.53893,124200000.0
2007-02-02 13:26:00,1.53899,1.53947,1.53878,1.53947,204900000.0
2007-02-02 13:27:00,1.53934,1.53948,1.53915,1.53918,304900000.0
2007-02-02 13:28:00,1.53925,1.53954,1.53915,1.53923,539200003.0
2007-02-02 13:29:00,1.53919,1.53949,1.53911,1.53932,658400004.0
2007-02-02 13:30:00,1.53933,1.53943,1.53901,1.53931,503300001.0
2007-02-02 13:31:00,1.53923,1.5394,1.53902,1.5393,490900001.0
2007-02-02 13:32:00,1.53934,1.53951,1.53926,1.53941,205100000.0
2007-02-02 13:33:00,1.53934,1.5395,1.53929,1.53936,391300001.0
2007-02-02 13:34:00,1.53943,1.53977,1.53943,1.53955,306000000.0
2007-02-02 13:35:00,1.53939,1.53939,1.53857,1.53892,335400000.0
2007-02-02 13:36:00,1.53887,1.53909,1.53878,1.53891,450100001.0
2007-02-02 13:37:00,1.53875,1.53898,1.53871,1.53879,439700001.0
2007-02-02 13:38:00,1.53883,1.53911,1.53872,1.53886,427300002.0
2007-02-02 13:39:00,1.53904,1.5391,1.53889,1.53892,252400000.0
2007-02-02 13:40:00,1.5388,1.53919,1.5388,1.53891,473800001.0
2007-02-02 13:41:00,1.53898,1.53898,1.53871,1.5389,231300000.0
2007-02-02 13:42:00,1.53884,1.53913,1.53877,1.53913,194500002.0
2007-02-02 13:43:00,1.53915,1.53923,1.53913,1.53923,165800001.0
2007-02-02 13:44:00,1.53906,1.53919,1.53891,1.53906,280700001.0
2007-02-02 13:45:00,1.53906,1.53924,1.5389,1.53892,465800002.0
2007-02-02 13:46:00,1.53893,1.53908,1.53863,1.53889,466300002.0
2007-02-02 13:47:00,1.5388,1.53893,1.53854,1.53885,477700000.0
2007-02-02 13:48:00,1.53886,1.53904,1.53884,1.53894,216600000.0
2007-02-02 13:49:00,1.53904,1.53904,1.53889,1.53892,286200002.0
2007-02-02 13:50:00,1.53887,1.53896,1.53879,1.53896,308000000.0
2007-02-02 13:51:00,1.53899,1.53911,1.5389,1.53891,280700000.0
2007-02-02 13:52:00,1.53877,1.5392,1.53872,1.53916,370800001.0
2007-02-02 13:53:00,1.53918,1.53933,1.539,1.53916,440100000.0
2007-02-02 13:54:00,1.53907,1.53939,1.53899,1.53918,461200001.0
2007-02-02 13:55:00,1.5391,1.53935,1.539,1.539,382600002.0
2007-02-02 13:56:00,1.539,1.53919,1.5389,1.53908,408800000.0
2007-02-02 13:57:00,1.53902,1.53913,1.5388,1.53889,331400001.0
2007-02-02 13:58:00,1.5389,1.53935,1.53889,1.53902,188600000.0
2007-02-02 13:59:00,1.53895,1.53928,1.53895,1.53915,430700000.0
2007-02-02 14:00:00,1.53898,1.53917,1.53893,1.53904,306900001.0
2007-02-02 14:01:00,1.53895,1.53907,1.53885,1.53888,369900000.0
2007-02-02 14:02:00,1.53891,1.53916,1.53891,1.53899,329800001.0
2007-02-02 14:03:00,1.53896,1.53937,1.53894,1.53928,475400003.0
2007-02-02 14:04:00,1.53911,1.53926,1.53894,1.53911,414900001.0
2007-02-02 14:05:00,1.53921,1.53933,1.53899,1.5392,365500000.0
2007-02-02 14:06:00,1.53937,1.53959,1.53918,1.5394,370700000.0
2007-02-02 14:07:00,1.53955,1.53958,1.53924,1.53933,319700001.0
2007-02-02 14:08:00,1.53939,1.53968,1.53923,1.53955,378000000.0
2007-02-02 14:09:00,1.53965,1.53988,1.5396,1.53979,185400001.0
2007-02-02 14:10:00,1.53988,1.53988,1.53957,1.53977,276100000.0
2007-02-02 14:11:00,1.53966,1.53966,1.53931,1.53961,108800000.0
2007-02-02 14:12:00,1.53973,1.53985,1.53947,1.53972,223200000.0
2007-02-02 14:13:00,1.53984,1.54005,1.53981,1.53997,162800000.0
2007-02-02 14:14:00,1.53998,1.53998,1.53975,1.53994,220500000.0
2007-02-02 14:15:00,1.53999,1.53999,1.53957,1.53989,408300001.0
2007-02-02 14:16:00,1.53981,1.53989,1.53969,1.53983,186100000.0
2007-02-02 14:17:00,1.53978,1.53981,1.53943,1.53948,641700003.0
2007-02-02 14:18:00,1.53949,1.53996,1.53945,1.53981,409100000.0
2007-02-02 14:19:00,1.53971,1.54006,1.53965,1.53966,438500001.0
2007-02-02 14:20:00,1.53968,1.53998,1.53968,1.53994,223300000.0
2007-02-02 14:21:00,1.53987,1.53987,1.53953,1.53953,376000002.0
2007-02-02 14:22:00,1.53962,1.53968,1.53936,1.53951,682700002.0
2007-02-02 14:23:00,1.53977,1.53985,1.53957,1.53972,151100000.0
2007-02-02 14:24:00,1.53958,1.53979,1.53945,1.53948,474500000.0
2007-02-02 14:25:00,1.53954,1.54008,1.53954,1.53972,536500000.0
2007-02-02 14:26:00,1.53974,1.54002,1.53974,1.53987,622800001.0
2007-02-02 14:27:00,1.53989,1.54035,1.53989,1.5402,472600001.0
2007-02-02 14:28:00,1.54017,1.54028,1.53966,1.54017,70600001.0
2007-02-02 14:29:00,1.54001,1.54017,1.53989,1.54017,50700000.0
2007-02-02 14:30:00,1.54019,1.54086,1.53987,1.54086,56900000.0
2007-02-02 14:31:00,1.54063,1.54063,1.54033,1.54035,35400000.0
2007-02-02 14:32:00,1.54036,1.54048,1.54022,1.54032,28000000.0
2007-02-02 14:33:00,1.53996,1.54063,1.53989,1.54057,42600000.0
2007-02-02 14:34:00,1.5404,1.54062,1.54033,1.54058,49400000.0
2007-02-02 14:35:00,1.54064,1.5407,1.54042,1.5406,37800000.0
2007-02-02 14:36:00,1.54075,1.54082,1.54025,1.54025,49700000.0
2007-02-02 14:37:00,1.54075,1.5409,1.54058,1.5409,40200000.0
2007-02-02 14:38:00,1.54097,1.54097,1.54065,1.54094,40800000.0
2007-02-02 14:39:00,1.54075,1.54099,1.54046,1.54078,33900000.0
2007-02-02 14:40:00,1.54074,1.54101,1.54074,1.54089,26000000.0
2007-02-02 14:41:00,1.54089,1.54098,1.54073,1.54096,44200000.0
2007-02-02 14:42:00,1.54078,1.54096,1.5402,1.5402,37400000.0
2007-02-02 14:43:00,1.54071,1.5409,1.54067,1.54076,58800000.0
2007-02-02 14:44:00,1.54036,1.5406,1.5403,1.5406,49400000.0
2007-02-02 14:45:00,1.54051,1.54057,1.54024,1.54043,42400000.0
2007-02-02 14:46:00,1.54048,1.54048,1.54022,1.54022,35400000.0
2007-02-02 14:47:00,1.54013,1.54037,1.54003,1.54037,27800000.0
2007-02-02 14:48:00,1.5403,1.54038,1.54014,1.54038,43400000.0
2007-02-02 14:49:00,1.54028,1.54045,1.54005,1.54005,61600000.0
2007-02-02 14:50:00,1.53993,1.54021,1.53993,1.54017,42400000.0
2007-02-02 14:51:00,1.53996,1.54011,1.53977,1.53999,33500000.0
2007-02-02 14:52:00,1.53988,1.54003,1.53979,1.54003,30800000.0
2007-02-02 14:53:00,1.53993,1.53993,1.53951,1.5397,20000000.0
2007-02-02 14:54:00,1.53988,1.54004,1.53962,1.53962,40000000.0
2007-02-02 14:55:00,1.53995,1.54,1.5397,1.53981,29200000.0
2007-02-02 14:56:00,1.54001,1.54003,1.53989,1.53996,29200000.0
2007-02-02 14:57:00,1.53999,1.53999,1.53976,1.53976,37600000.0
2007-02-02 14:58:00,1.5396,1.53986,1.5396,1.53963,49800000.0
2007-02-02 14:59:00,1.53965,1.53965,1.53937,1.53946,42400000.0
2007-02-02 15:00:00,1.53949,1.53981,1.5391,1.5391,49200001.0
2007-02-02 15:01:00,1.53954,1.53993,1.5394,1.53991,49400000.0
2007-02-02 15:02:00,1.54015,1.54031,1.54,1.54002,31100000.0
2007-02-02 15:03:00,1.53993,1.54019,1.53965,1.53995,41400000.0
2007-02-02 15:04:00,1.54005,1.54016,1.53992,1.54006,31200000.0
2007-02-02 15:05:00,1.53995,1.54008,1.53988,1.54006,28500000.0
2007-02-02 15:06:00,1.54012,1.54044,1.53978,1.54021,29400000.0
2007-02-02 15:07:00,1.54026,1.54026,1.53977,1.54008,37800000.0
2007-02-02 15:08:00,1.53987,1.53999,1.53976,1.53993,51700000.0
2007-02-02 15:09:00,1.54008,1.54025,1.54008,1.54021,46800000.0
2007-02-02 15:10:00,1.5401,1.54026,1.54,1.54,47600000.0
2007-02-02 15:11:00,1.54005,1.54024,1.54001,1.54001,30200000.0
2007-02-02 15:12:00,1.53983,1.54002,1.53983,1.53985,33100000.0
2007-02-02 15:13:00,1.54011,1.54019,1.53993,1.54019,33300000.0
2007-02-02 15:14:00,1.54001,1.54074,1.54001,1.54064,31200000.0
2007-02-02 15:15:00,1.54091,1.54097,1.54052,1.54097,30800000.0
2007-02-02 15:16:00,1.54098,1.54107,1.54081,1.54084,25500000.0
2007-02-02 15:17:00,1.54077,1.54093,1.54066,1.54093,48900000.0
2007-02-02 15:18:00,1.54101,1.54114,1.54072,1.54114,48300000.0
2007-02-02 15:19:00,1.541,1.5412,1.54078,1.54108,33900000.0
2007-02-02 15:20:00,1.54133,1.54159,1.54122,1.54126,35200000.0
2007-02-02 15:21:00,1.54123,1.54125,1.54102,1.54125,33700000.0
2007-02-02 15:22:00,1.54121,1.54143,1.54109,1.54127,54100000.0
2007-02-02 15:23:00,1.54139,1.54139,1.54073,1.54082,25000000.0
2007-02-02 15:24:00,1.54081,1.541,1.54058,1.541,23800000.0
2007-02-02 15:25:00,1.5409,1.54132,1.54072,1.54092,20000000.0
2007-02-02 15:26:00,1.54086,1.54094,1.54064,1.54092,44800001.0
2007-02-02 15:27:00,1.54064,1.54087,1.54058,1.54075,35400000.0
2007-02-02 15:28:00,1.54062,1.54146,1.54062,1.54144,32600000.0
2007-02-02 15:29:00,1.54209,1.54289,1.54133,1.54133,24800000.0
2007-02-02 15:30:00,1.54206,1.5433,1.54088,1.5433,28000000.0
2007-02-02 15:31:00,1.54409,1.54409,1.54327,1.54327,31600000.0
2007-02-02 15:32:00,1.54302,1.54322,1.54267,1.54305,74800002.0
2007-02-02 15:33:00,1.54284,1.5436,1.54268,1.54332,44000001.0
2007-02-02 15:34:00,1.54297,1.54308,1.54246,1.54246,20000000.0
2007-02-02 15:35:00,1.54223,1.54334,1.54206,1.54307,34800000.0
2007-02-02 15:36:00,1.54337,1.54396,1.54317,1.54319,41800000.0
2007-02-02 15:37:00,1.54354,1.54371,1.54293,1.54302,42400000.0
2007-02-02 15:38:00,1.54272,1.54328,1.54261,1.54304,47900000.0
2007-02-02 15:39:00,1.54309,1.54309,1.54238,1.54246,60100000.0
2007-02-02 15:40:00,1.54281,1.5435,1.54279,1.54318,31600000.0
2007-02-02 15:41:00,1.54326,1.5435,1.54301,1.54306,45200000.0
2007-02-02 15:42:00,1.54272,1.54319,1.54271,1.54276,27800000.0
2007-02-02 15:43:00,1.54228,1.54261,1.54199,1.54252,44200000.0
2007-02-02 15:44:00,1.54271,1.54377,1.54264,1.54331,27200000.0
2007-02-02 15:45:00,1.54296,1.54342,1.54263,1.54342,54800000.0
2007-02-02 15:46:00,1.54341,1.54363,1.54328,1.54351,40900000.0
2007-02-02 15:47:00,1.54343,1.54392,1.54309,1.54392,50500000.0
2007-02-02 15:48:00,1.54407,1.54461,1.54398,1.54434,30200000.0
2007-02-02 15:49:00,1.54407,1.54407,1.54309,1.54357,54900000.0
2007-02-02 15:50:00,1.54349,1.54396,1.54349,1.54393,34100000.0
2007-02-02 15:51:00,1.54411,1.54422,1.54365,1.54383,32800000.0
2007-02-02 15:52:00,1.54379,1.54386,1.54361,1.54378,39600000.0
2007-02-02 15:53:00,1.54349,1.54349,1.54295,1.54304,35900000.0
2007-02-02 15:54:00,1.54296,1.54325,1.54274,1.54309,35200000.0
2007-02-02 15:55:00,1.54327,1.54331,1.54282,1.54306,42500000.0
2007-02-02 15:56:00,1.54318,1.54368,1.54296,1.54351,35000000.0
2007-02-02 15:57:00,1.54338,1.54349,1.5426,1.5426,28200000.0
2007-02-02 15:58:00,1.54276,1.54276,1.54239,1.54239,40600000.0
2007-02-02 15:59:00,1.54209,1.5422,1.542,1.54207,25200000.0
2007-02-02 16:00:00,1.54184,1.54184,1.54083,1.541,26000000.0
2007-02-02 16:01:00,1.54097,1.54099,1.54042,1.54045,23000000.0
2007-02-02 16:02:00,1.53997,1.53997,1.5392,1.53961,37600000.0
2007-02-02 16:03:00,1.53911,1.53943,1.53887,1.53934,36400000.0
2007-02-02 16:04:00,1.53931,1.53958,1.53914,1.53938,41900000.0
2007-02-02 16:05:00,1.53977,1.54013,1.53977,1.53996,28400000.0
2007-02-02 16:06:00,1.53943,1.53988,1.53923,1.53923,43400000.0
2007-02-02 16:07:00,1.53925,1.53925,1.5391,1.53919,38400000.0
2007-02-02 16:08:00,1.5392,1.53936,1.53896,1.53926,25400000.0
2007-02-02 16:09:00,1.53936,1.53939,1.53876,1.5392,35000000.0
2007-02-02 16:10:00,1.53889,1.53913,1.53861,1.53893,35100000.0
2007-02-02 16:11:00,1.5383,1.53871,1.53792,1.53819,35400000.0
2007-02-02 16:12:00,1.53809,1.53818,1.53785,1.53801,29400000.0
2007-02-02 16:13:00,1.5378,1.53813,1.53772,1.53812,25200000.0
2007-02-02 16:14:00,1.53748,1.53777,1.53712,1.53776,49900000.0
2007-02-02 16:15:00,1.53742,1.53758,1.53671,1.53713,35200000.0
2007-02-02 16:16:00,1.53692,1.53741,1.53692,1.53738,38600000.0
2007-02-02 16:17:00,1.53722,1.53779,1.53714,1.53778,35000000.0
2007-02-02 16:18:00,1.53772,1.53783,1.53747,1.53783,15600000.0
2007-02-02 16:19:00,1.53804,1.53804,1.53715,1.5373,44700000.0
2007-02-02 16:20:00,1.53731,1.53805,1.53731,1.53778,42000000.0
2007-02-02 16:21:00,1.53732,1.53773,1.53711,1.53727,45500000.0
2007-02-02 16:22:00,1.5372,1.53724,1.53695,1.5371,52300000.0
2007-02-02 16:23:00,1.53692,1.53692,1.5364,1.53652,45000000.0
2007-02-02 16:24:00,1.53642,1.53816,1.53642,1.53816,26800000.0
2007-02-02 16:25:00,1.53826,1.54038,1.53771,1.54038,35400000.0
2007-02-02 16:26:00,1.54067,1.54068,1.53997,1.53997,39600000.0
2007-02-02 16:27:00,1.53979,1.54081,1.53979,1.54027,21800000.0
2007-02-02 16:28:00,1.54013,1.54026,1.53958,1.53958,45500000.0
2007-02-02 16:29:00,1.53948,1.53998,1.53937,1.53964,32400000.0
2007-02-02 16:30:00,1.5393,1.5397,1.53901,1.5391,61100000.0
2007-02-02 16:31:00,1.53898,1.53926,1.53883,1.53897,44000000.0
2007-02-02 16:32:00,1.53944,1.53944,1.53872,1.53901,46900000.0
2007-02-02 16:33:00,1.53872,1.53893,1.53866,1.53893,39800000.0
2007-02-02 16:34:00,1.53885,1.53885,1.5383,1.53859,55000001.0
2007-02-02 16:35:00,1.53858,1.53876,1.53843,1.53873,30000000.0
2007-02-02 16:36:00,1.53853,1.53916,1.53853,1.53903,27600000.0
2007-02-02 16:37:00,1.53925,1.53939,1.53867,1.53877,47400001.0
2007-02-02 16:38:00,1.53876,1.53897,1.53831,1.53853,61000001.0
2007-02-02 16:39:00,1.5386,1.53923,1.53852,1.53921,26000000.0
2007-02-02 16:40:00,1.53897,1.53901,1.53841,1.53843,26600000.0
2007-02-02 16:41:00,1.53798,1.53873,1.53798,1.53851,31100000.0
2007-02-02 16:42:00,1.53834,1.53872,1.53834,1.53857,46300000.0
2007-02-02 16:43:00,1.53824,1.53851,1.53823,1.5385,48000000.0
2007-02-02 16:44:00,1.53859,1.53864,1.53822,1.53853,50600000.0
2007-02-02 16:45:00,1.53837,1.53865,1.53837,1.53844,31600000.0
2007-02-02 16:46:00,1.53831,1.53847,1.53805,1.53846,37800000.0
2007-02-02 16:47:00,1.53861,1.53869,1.53837,1.53867,58800000.0
2007-02-02 16:48:00,1.53884,1.53884,1.53829,1.5387,38600000.0
2007-02-02 16:49:00,1.53886,1.53911,1.53884,1.53911,51500000.0
2007-02-02 16:50:00,1.5389,1.5389,1.53831,1.53831,47000000.0
2007-02-02 16:51:00,1.53839,1.53853,1.53816,1.53835,33900000.0
2007-02-02 16:52:00,1.5383,1.53838,1.53815,1.53815,44700000.0
2007-02-02 16:53:00,1.53819,1.53819,1.53795,1.53812,55400000.0
2007-02-02 16:54:00,1.53806,1.53812,1.53751,1.53766,47900000.0
2007-02-02 16:55:00,1.53787,1.53787,1.5375,1.53772,33900000.0
2007-02-02 16:56:00,1.53783,1.53794,1.53765,1.53794,36400000.0
2007-02-02 16:57:00,1.538,1.5382,1.53793,1.53793,37200000.0
2007-02-02 16:58:00,1.53755,1.5378,1.53735,1.53735,35400000.0
2007-02-02 16:59:00,1.53742,1.53753,1.53714,1.53747,35000001.0
2007-02-02 17:00:00,1.53694,1.53778,1.53694,1.53753,59100000.0
2007-02-02 17:01:00,1.5374,1.53762,1.53684,1.53684,44400000.0
2007-02-02 17:02:00,1.53658,1.53673,1.5361,1.53627,36600000.0
2007-02-02 17:03:00,1.53647,1.53691,1.53636,1.53677,54000000.0
2007-02-02 17:04:00,1.53665,1.53665,1.53604,1.53625,38000000.0
2007-02-02 17:05:00,1.53615,1.53638,1.53586,1.53638,33000000.0
2007-02-02 17:06:00,1.53641,1.53653,1.53627,1.53651,35200000.0
2007-02-02 17:07:00,1.53658,1.53684,1.53648,1.53648,34000000.0
2007-02-02 17:08:00,1.53633,1.53662,1.53624,1.53647,24800000.0
2007-02-02 17:09:00,1.53637,1.53637,1.53577,1.53601,39900000.0
2007-02-02 17:10:00,1.53599,1.53624,1.53596,1.53619,42600000.0
2007-02-02 17:11:00,1.5365,1.53656,1.53636,1.53642,34200000.0
2007-02-02 17:12:00,1.53612,1.53618,1.53567,1.53567,34200000.0
2007-02-02 17:13:00,1.53527,1.53542,1.53518,1.53535,24400000.0
2007-02-02 17:14:00,1.53466,1.53509,1.53466,1.53466,46600000.0
2007-02-02 17:15:00,1.53496,1.53515,1.53416,1.53416,32800000.0
2007-02-02 17:16:00,1.53373,1.53414,1.53351,1.53408,24600000.0
2007-02-02 17:17:00,1.53411,1.53433,1.53387,1.53418,57200000.0
2007-02-02 17:18:00,1.53418,1.53427,1.53383,1.53427,35200000.0
2007-02-02 17:19:00,1.53407,1.53443,1.53407,1.53443,40300000.0
2007-02-02 17:20:00,1.53436,1.53444,1.53403,1.53413,43000000.0
2007-02-02 17:21:00,1.53439,1.53439,1.53373,1.53427,50300000.0
2007-02-02 17:22:00,1.53424,1.53448,1.5342,1.53431,59000000.0
2007-02-02 17:23:00,1.53418,1.53454,1.53418,1.53454,31700000.0
2007-02-02 17:24:00,1.53447,1.53456,1.53411,1.53422,25200000.0
2007-02-02 17:25:00,1.53416,1.53459,1.53405,1.53455,39600000.0
2007-02-02 17:26:00,1.53453,1.53484,1.53439,1.53462,33800000.0
2007-02-02 17:27:00,1.53467,1.53477,1.53451,1.53451,36800000.0
2007-02-02 17:28:00,1.53485,1.53485,1.53444,1.53445,33800000.0
2007-02-02 17:29:00,1.53458,1.53511,1.5343,1.53511,46200000.0
2007-02-02 17:30:00,1.53532,1.53533,1.5346,1.53533,41800000.0
2007-02-02 17:31:00,1.53548,1.53566,1.5353,1.5353,39900000.0
2007-02-02 17:32:00,1.5353,1.53591,1.5353,1.53585,22000000.0
2007-02-02 17:33:00,1.5359,1.53606,1.53571,1.53606,40500000.0
2007-02-02 17:34:00,1.53598,1.5361,1.53586,1.536,45400000.0
2007-02-02 17:35:00,1.53586,1.53602,1.53558,1.53565,41800001.0
2007-02-02 17:36:00,1.53558,1.536,1.53558,1.5357,34800000.0
2007-02-02 17:37:00,1.53574,1.5358,1.53524,1.53578,34000000.0
2007-02-02 17:38:00,1.53562,1.53603,1.53562,1.53576,37400000.0
2007-02-02 17:39:00,1.53593,1.53593,1.53577,1.53582,43800000.0
2007-02-02 17:40:00,1.53558,1.53593,1.53558,1.53571,33900000.0
2007-02-02 17:41:00,1.53562,1.53584,1.53515,1.53515,75400000.0
2007-02-02 17:42:00,1.53501,1.53532,1.53467,1.53516,47200000.0
2007-02-02 17:43:00,1.53526,1.53551,1.5351,1.53529,44600000.0
2007-02-02 17:44:00,1.53521,1.53556,1.53514,1.53531,27000000.0
2007-02-02 17:45:00,1.53508,1.53531,1.53493,1.53517,24100000.0
2007-02-02 17:46:00,1.53524,1.53524,1.5349,1.53504,51500000.0
2007-02-02 17:47:00,1.53492,1.53516,1.53492,1.53495,32400000.0
2007-02-02 17:48:00,1.53505,1.53524,1.53482,1.53523,37200000.0
2007-02-02 17:49:00,1.5353,1.53535,1.53498,1.53521,55700000.0
2007-02-02 17:50:00,1.53518,1.53527,1.53506,1.53527,28400000.0
2007-02-02 17:51:00,1.53523,1.53535,1.53497,1.53501,38100000.0
2007-02-02 17:52:00,1.53514,1.53532,1.53512,1.53527,25700000.0
2007-02-02 17:53:00,1.53519,1.5353,1.53504,1.53519,33200000.0
2007-02-02 17:54:00,1.53511,1.53517,1.53441,1.53478,49400000.0
2007-02-02 17:55:00,1.53477,1.5354,1.53463,1.5354,36400000.0
2007-02-02 17:56:00,1.53524,1.53541,1.53512,1.53512,43700000.0
2007-02-02 17:57:00,1.53518,1.53542,1.53499,1.53542,50600000.0
2007-02-02 17:58:00,1.53545,1.53548,1.5352,1.53548,44000000.0
2007-02-02 17:59:00,1.5353,1.5356,1.53499,1.53542,48400000.0
2007-02-02 18:00:00,1.53563,1.53563,1.5353,1.5354,48000000.0
2007-02-02 18:01:00,1.53547,1.53547,1.53494,1.53494,49400000.0
2007-02-02 18:02:00,1.53512,1.53552,1.53512,1.53543,56200000.0
2007-02-02 18:03:00,1.53518,1.5353,1.53493,1.53493,35100000.0
2007-02-02 18:04:00,1.53517,1.53517,1.53497,1.53497,50800000.0
2007-02-02 18:05:00,1.53511,1.53521,1.53496,1.53496,34000000.0
2007-02-02 18:06:00,1.53489,1.53508,1.53481,1.53481,41400000.0
2007-02-02 18:07:00,1.53504,1.53504,1.53487,1.53497,59200000.0
2007-02-02 18:08:00,1.53497,1.53551,1.53497,1.53534,47600000.0
2007-02-02 18:09:00,1.53526,1.53539,1.53514,1.53521,57600000.0
2007-02-02 18:10:00,1.53505,1.53505,1.53464,1.53492,31600000.0
2007-02-02 18:11:00,1.53532,1.53551,1.53515,1.53535,47000000.0
2007-02-02 18:12:00,1.53533,1.53549,1.53529,1.53529,31400000.0
2007-02-02 18:13:00,1.53532,1.53549,1.5351,1.53528,34200000.0
2007-02-02 18:14:00,1.53479,1.53554,1.53479,1.53526,41000001.0
2007-02-02 18:15:00,1.53515,1.53531,1.53515,1.53528,50000000.0
2007-02-02 18:16:00,1.53548,1.53556,1.53534,1.53537,39200000.0
2007-02-02 18:17:00,1.53547,1.53555,1.53526,1.53526,45000000.0
2007-02-02 18:18:00,1.53542,1.53557,1.53519,1.53554,51200001.0
2007-02-02 18:19:00,1.53565,1.53565,1.5353,1.5355,29600000.0
2007-02-02 18:20:00,1.53559,1.53571,1.53547,1.53549,30800000.0
2007-02-02 18:21:00,1.53557,1.53557,1.53533,1.53537,49800000.0
2007-02-02 18:22:00,1.53533,1.53533,1.53506,1.53507,48100000.0
2007-02-02 18:23:00,1.53491,1.53502,1.53472,1.53478,33800000.0
2007-02-02 18:24:00,1.53477,1.53484,1.53463,1.53466,50100001.0
2007-02-02 18:25:00,1.53488,1.53502,1.53473,1.53486,28400000.0
2007-02-02 18:26:00,1.53486,1.5349,1.53476,1.53476,41600000.0
2007-02-02 18:27:00,1.53474,1.53503,1.53448,1.535,31200000.0
2007-02-02 18:28:00,1.53479,1.53479,1.53464,1.53466,51200000.0
2007-02-02 18:29:00,1.53476,1.53493,1.53465,1.53486,42600000.0
2007-02-02 18:30:00,1.53511,1.53515,1.53487,1.53511,31800000.0
2007-02-02 18:31:00,1.53515,1.53517,1.53494,1.53507,22600000.0
2007-02-02 18:32:00,1.5351,1.53528,1.53501,1.53528,26600000.0
2007-02-02 18:33:00,1.53539,1.53546,1.53507,1.53523,73200000.0
2007-02-02 18:34:00,1.53537,1.53556,1.53532,1.53544,53800000.0
2007-02-02 18:35:00,1.53532,1.5355,1.53511,1.53529,25400000.0
2007-02-02 18:36:00,1.5349,1.53521,1.53486,1.53499,53800000.0
2007-02-02 18:37:00,1.53516,1.53526,1.53511,1.53526,28000000.0
2007-02-02 18:38:00,1.53513,1.5352,1.53488,1.53515,22000000.0
2007-02-02 18:39:00,1.53501,1.53544,1.53501,1.53531,28000000.0
2007-02-02 18:40:00,1.53531,1.53538,1.53518,1.5353,41900000.0
2007-02-02 18:41:00,1.53535,1.53573,1.53535,1.53573,32800000.0
2007-02-02 18:42:00,1.53551,1.53551,1.53524,1.53545,39600000.0
2007-02-02 18:43:00,1.5353,1.53547,1.5351,1.5351,50700001.0
2007-02-02 18:44:00,1.53483,1.53483,1.53464,1.53467,39800000.0
2007-02-02 18:45:00,1.53481,1.53485,1.5346,1.5346,36100000.0
2007-02-02 18:46:00,1.53454,1.53454,1.53416,1.53416,18800000.0
2007-02-02 18:47:00,1.5344,1.53453,1.5344,1.53447,38000000.0
2007-02-02 18:48:00,1.53436,1.53436,1.53398,1.53419,42000000.0
2007-02-02 18:49:00,1.5342,1.5342,1.53394,1.53405,21000000.0
2007-02-02 18:50:00,1.53411,1.53424,1.5339,1.53398,39200000.0
2007-02-02 18:51:00,1.53375,1.53396,1.53348,1.53352,35200000.0
2007-02-02 18:52:00,1.53318,1.5336,1.53318,1.53359,34500000.0
2007-02-02 18:53:00,1.53369,1.53374,1.53353,1.53366,26600000.0
2007-02-02 18:54:00,1.53392,1.53392,1.5336,1.53388,27000000.0
2007-02-02 18:55:00,1.53377,1.53409,1.53377,1.53404,27900000.0
2007-02-02 18:56:00,1.53372,1.53401,1.53352,1.53352,39800000.0
2007-02-02 18:57:00,1.53374,1.53374,1.53353,1.53353,30600000.0
2007-02-02 18:58:00,1.53369,1.53371,1.53351,1.53356,29400000.0
2007-02-02 18:59:00,1.5337,1.53385,1.53329,1.53385,23400000.0
2007-02-02 19:00:00,1.53389,1.53397,1.53364,1.53382,39400001.0
2007-02-02 19:01:00,1.53399,1.53413,1.53383,1.53396,38000000.0
2007-02-02 19:02:00,1.53398,1.53405,1.5339,1.53402,26000000.0
2007-02-02 19:03:00,1.5339,1.53413,1.53383,1.53406,42100000.0
2007-02-02 19:04:00,1.53398,1.534,1.53364,1.53383,26800000.0
2007-02-02 19:05:00,1.53402,1.5343,1.53402,1.53406,23800000.0
2007-02-02 19:06:00,1.53414,1.53427,1.53394,1.53427,40400000.0
2007-02-02 19:07:00,1.53447,1.53484,1.53447,1.53484,55000000.0
2007-02-02 19:08:00,1.5346,1.53482,1.53451,1.53467,41900000.0
2007-02-02 19:09:00,1.53471,1.53471,1.53457,1.53457,39000000.0
2007-02-02 19:10:00,1.53472,1.53492,1.53433,1.53433,41800000.0
2007-02-02 19:11:00,1.53452,1.53452,1.53411,1.53426,44700000.0
2007-02-02 19:12:00,1.5341,1.5344,1.5341,1.53428,21800000.0
2007-02-02 19:13:00,1.53426,1.53464,1.53424,1.53464,40000000.0
2007-02-02 19:14:00,1.53433,1.53444,1.53416,1.53444,40300000.0
2007-02-02 19:15:00,1.53417,1.53417,1.53388,1.53408,23000000.0
2007-02-02 19:16:00,1.53393,1.53451,1.53393,1.53442,32400000.0
2007-02-02 19:17:00,1.53434,1.53453,1.53426,1.53442,48200000.0
2007-02-02 19:18:00,1.53448,1.53453,1.5342,1.53453,41100000.0
2007-02-02 19:19:00,1.53469,1.53469,1.53407,1.53446,27600000.0
2007-02-02 19:20:00,1.53445,1.53455,1.53415,1.5344,35000000.0
2007-02-02 19:21:00,1.53441,1.53459,1.53426,1.53459,25600000.0
2007-02-02 19:22:00,1.5347,1.53475,1.5345,1.53475,27200000.0
2007-02-02 19:23:00,1.53458,1.53467,1.53429,1.53467,51400000.0
2007-02-02 19:24:00,1.5347,1.53476,1.53454,1.53465,72200000.0
2007-02-02 19:25:00,1.53464,1.53464,1.53441,1.5345,31800000.0
2007-02-02 19:26:00,1.5343,1.53457,1.53412,1.53438,35200000.0
2007-02-02 19:27:00,1.53414,1.53427,1.53384,1.53427,53800001.0
2007-02-02 19:28:00,1.53423,1.53451,1.53416,1.53422,35200000.0
2007-02-02 19:29:00,1.53424,1.53441,1.53393,1.53435,28200000.0
2007-02-02 19:30:00,1.53447,1.53451,1.53438,1.53438,47300000.0
2007-02-02 19:31:00,1.53455,1.53464,1.5344,1.53452,40200000.0
2007-02-02 19:32:00,1.53447,1.5346,1.53438,1.5345,44600000.0
2007-02-02 19:33:00,1.53466,1.53479,1.53457,1.53474,51200001.0
2007-02-02 19:34:00,1.53464,1.53476,1.53443,1.53467,36200000.0
2007-02-02 19:35:00,1.53475,1.53499,1.53449,1.53499,32200000.0
2007-02-02 19:36:00,1.5349,1.53507,1.53476,1.53507,23000000.0
2007-02-02 19:37:00,1.53522,1.53522,1.5347,1.5347,31400000.0
2007-02-02 19:38:00,1.53475,1.53516,1.53475,1.53476,52800001.0
2007-02-02 19:39:00,1.53484,1.53516,1.5347,1.53516,41600000.0
2007-02-02 19:40:00,1.53512,1.53527,1.53494,1.53502,102100000.0
2007-02-02 19:41:00,1.53489,1.53518,1.53482,1.53508,24000000.0
2007-02-02 19:42:00,1.53488,1.53503,1.53463,1.53499,57700000.0
2007-02-02 19:43:00,1.53489,1.53508,1.53444,1.53508,19800000.0
2007-02-02 19:44:00,1.53508,1.53515,1.53499,1.53507,79600002.0
2007-02-02 19:45:00,1.53481,1.53491,1.5347,1.53488,37600000.0
2007-02-02 19:46:00,1.53482,1.53492,1.53432,1.53432,48100000.0
2007-02-02 19:47:00,1.5347,1.53491,1.53465,1.53482,29800000.0
2007-02-02 19:48:00,1.53492,1.53492,1.53484,1.53484,43700000.0
2007-02-02 19:49:00,1.53483,1.53495,1.5348,1.5348,52500000.0
2007-02-02 19:50:00,1.53501,1.53501,1.53478,1.53492,39000000.0
2007-02-02 19:51:00,1.53474,1.53497,1.53474,1.5349,58500000.0
2007-02-02 19:52:00,1.53482,1.53496,1.5347,1.53479,21200000.0
2007-02-02 19:53:00,1.53462,1.53468,1.53443,1.53451,33800000.0
2007-02-02 19:54:00,1.53457,1.53466,1.53453,1.53457,40900000.0
2007-02-02 19:55:00,1.53457,1.53468,1.53452,1.53458,25800000.0
2007-02-02 19:56:00,1.5345,1.5345,1.53405,1.53417,34000000.0
2007-02-02 19:57:00,1.53416,1.53421,1.53392,1.53407,26700000.0
2007-02-02 19:58:00,1.534,1.53407,1.53392,1.53392,25200000.0
2007-02-02 19:59:00,1.5341,1.53423,1.534,1.53417,32100000.0
2007-02-02 20:00:00,1.53422,1.53436,1.53393,1.53393,55600000.0
2007-02-02 20:01:00,1.53448,1.53489,1.53435,1.53457,49000000.0
2007-02-02 20:02:00,1.53459,1.53472,1.53449,1.53452,43100000.0
2007-02-02 20:03:00,1.53459,1.53459,1.53431,1.53444,74200002.0
2007-02-02 20:04:00,1.53426,1.53437,1.53398,1.53417,45000000.0
2007-02-02 20:05:00,1.53413,1.53435,1.534,1.53405,54000000.0
2007-02-02 20:06:00,1.53417,1.53436,1.53407,1.53417,37300000.0
2007-02-02 20:07:00,1.53408,1.53437,1.534,1.53424,32800000.0
2007-02-02 20:08:00,1.53431,1.53432,1.53394,1.53419,54100000.0
2007-02-02 20:09:00,1.53428,1.53438,1.53428,1.53438,31400000.0
2007-02-02 20:10:00,1.53409,1.53457,1.53409,1.53457,57800000.0
2007-02-02 20:11:00,1.53465,1.53465,1.53433,1.5344,27000000.0
2007-02-02 20:12:00,1.53452,1.53465,1.53419,1.53456,44200000.0
2007-02-02 20:13:00,1.53456,1.53468,1.53445,1.53468,30400000.0
2007-02-02 20:14:00,1.53469,1.53491,1.53423,1.53467,25600000.0
2007-02-02 20:15:00,1.53468,1.53468,1.53451,1.53467,35400000.0
2007-02-02 20:16:00,1.53456,1.53467,1.53438,1.53438,27600000.0
2007-02-02 20:17:00,1.53439,1.53466,1.53421,1.53457,31800000.0
2007-02-02 20:18:00,1.53448,1.53467,1.53437,1.5344,39100001.0
2007-02-02 20:19:00,1.53458,1.53461,1.53444,1.53461,47600000.0
2007-02-02 20:20:00,1.53473,1.53473,1.53437,1.53455,32800000.0
2007-02-02 20:21:00,1.53439,1.53447,1.53439,1.53447,38200000.0
2007-02-02 20:22:00,1.53435,1.53439,1.53418,1.53439,30300000.0
2007-02-02 20:23:00,1.53428,1.53436,1.53401,1.53424,42700000.0
2007-02-02 20:24:00,1.53437,1.53437,1.53416,1.53416,28100000.0
2007-02-02 20:25:00,1.53442,1.53446,1.53419,1.53423,37800000.0
2007-02-02 20:26:00,1.53434,1.5344,1.53399,1.53424,33800000.0
2007-02-02 20:27:00,1.53438,1.53451,1.53396,1.53421,50400000.0
2007-02-02 20:28:00,1.53415,1.53453,1.53415,1.53453,22000000.0
2007-02-02 20:29:00,1.53452,1.53455,1.53404,1.53445,37600000.0
2007-02-02 20:30:00,1.53452,1.53452,1.53438,1.53452,35600000.0
2007-02-02 20:31:00,1.53448,1.5346,1.53411,1.5346,37800000.0
2007-02-02 20:32:00,1.53439,1.53458,1.53406,1.53431,54300000.0
2007-02-02 20:33:00,1.53464,1.53464,1.53443,1.53449,40200000.0
2007-02-02 20:34:00,1.53437,1.53452,1.53427,1.53447,54200000.0
2007-02-02 20:35:00,1.53437,1.53441,1.53424,1.53427,25800000.0
2007-02-02 20:36:00,1.5344,1.53449,1.53414,1.53429,59900000.0
2007-02-02 20:37:00,1.53433,1.53433,1.53402,1.53426,45000000.0
2007-02-02 20:38:00,1.53437,1.53437,1.53411,1.53433,33900000.0
2007-02-02 20:39:00,1.53431,1.53465,1.53422,1.53434,32600000.0
2007-02-02 20:40:00,1.53428,1.53456,1.53428,1.5344,46500000.0
2007-02-02 20:41:00,1.53443,1.53456,1.53426,1.53451,42800000.0
2007-02-02 20:42:00,1.53439,1.53443,1.53404,1.53442,42200000.0
2007-02-02 20:43:00,1.5343,1.53443,1.534,1.534,30600000.0
2007-02-02 20:44:00,1.53436,1.53459,1.53422,1.53447,35600000.0
2007-02-02 20:45:00,1.53428,1.53461,1.53428,1.53438,47000000.0
2007-02-02 20:46:00,1.53458,1.53458,1.5343,1.53458,32400000.0
2007-02-02 20:47:00,1.53475,1.53491,1.53433,1.5346,50800000.0
2007-02-02 20:48:00,1.5344,1.53478,1.5344,1.53457,35200000.0
2007-02-02 20:49:00,1.53456,1.53468,1.53456,1.53458,23600000.0
2007-02-02 20:50:00,1.53452,1.53484,1.53447,1.53484,32800000.0
2007-02-02 20:51:00,1.5347,1.53507,1.5347,1.53495,35000000.0
2007-02-02 20:52:00,1.53496,1.53526,1.5349,1.5352,27200000.0
2007-02-02 20:53:00,1.53508,1.53534,1.53508,1.53534,38500000.0
2007-02-02 20:54:00,1.53503,1.53543,1.53503,1.53532,58600000.0
2007-02-02 20:55:00,1.53527,1.53556,1.53518,1.53551,46900000.0
2007-02-02 20:56:00,1.5353,1.53537,1.53525,1.53531,37900000.0
2007-02-02 20:57:00,1.53526,1.53528,1.53502,1.53502,26800000.0
2007-02-02 20:58:00,1.53526,1.53532,1.53504,1.53523,42400000.0
2007-02-02 20:59:00,1.53511,1.53525,1.53511,1.53522,58000001.0
2007-02-02 21:00:00,1.53525,1.5354,1.53503,1.53529,23400000.0
2007-02-02 21:01:00,1.5352,1.53552,1.53491,1.53491,18200000.0
2007-02-02 21:02:00,1.53524,1.53543,1.535,1.53536,46200000.0
2007-02-02 21:03:00,1.53524,1.53533,1.53514,1.53515,41900000.0
2007-02-02 21:04:00,1.53526,1.53526,1.53504,1.53517,28000000.0
2007-02-02 21:05:00,1.53485,1.53515,1.53469,1.53469,53700000.0
2007-02-02 21:06:00,1.53475,1.53484,1.5346,1.53484,47800001.0
2007-02-02 21:07:00,1.53489,1.53493,1.53477,1.53489,33600000.0
2007-02-02 21:08:00,1.53477,1.53477,1.5346,1.53473,47800000.0
2007-02-02 21:09:00,1.53476,1.5348,1.53454,1.53475,35000000.0
2007-02-02 21:10:00,1.53488,1.53498,1.53471,1.53479,47600000.0
2007-02-02 21:11:00,1.53487,1.53509,1.53462,1.53486,40000000.0
2007-02-02 21:12:00,1.53504,1.53525,1.53495,1.53512,40400000.0
2007-02-02 21:13:00,1.53511,1.53529,1.53511,1.53513,56600000.0
2007-02-02 21:14:00,1.53505,1.53545,1.53505,1.53524,40200000.0
2007-02-02 21:15:00,1.53522,1.53547,1.53517,1.5352,42200000.0
2007-02-02 21:16:00,1.53497,1.53519,1.53497,1.53519,35400000.0
2007-02-02 21:17:00,1.53529,1.53555,1.53508,1.53508,55600001.0
2007-02-02 21:18:00,1.53551,1.53551,1.53473,1.53519,35000000.0
2007-02-02 21:19:00,1.53526,1.53526,1.535,1.53505,24800000.0
2007-02-02 21:20:00,1.53514,1.53527,1.53505,1.53505,51700000.0
2007-02-02 21:21:00,1.53505,1.5353,1.53505,1.53518,36600000.0
2007-02-02 21:22:00,1.53468,1.53517,1.53468,1.53477,37400000.0
2007-02-02 21:23:00,1.53487,1.53506,1.5345,1.5345,30800000.0
2007-02-02 21:24:00,1.53473,1.53506,1.5346,1.53471,33400000.0
2007-02-02 21:25:00,1.53481,1.53509,1.53453,1.53453,58800000.0
2007-02-02 21:26:00,1.53484,1.53513,1.53484,1.53492,43900000.0
2007-02-02 21:27:00,1.53479,1.53495,1.53479,1.53486,37800000.0
2007-02-02 21:28:00,1.53484,1.53493,1.53482,1.53482,44800000.0
2007-02-02 21:29:00,1.53498,1.53501,1.53489,1.53498,31100000.0
2007-02-02 21:30:00,1.53497,1.53504,1.53481,1.53493,39000000.0
2007-02-02 21:31:00,1.53505,1.53508,1.53487,1.53487,16000000.0
2007-02-02 21:32:00,1.535,1.53523,1.535,1.53521,44600000.0
2007-02-02 21:33:00,1.53525,1.53539,1.5351,1.53522,49400001.0
2007-02-02 21:34:00,1.5352,1.53534,1.53518,1.53534,23400000.0
2007-02-02 21:35:00,1.5353,1.53533,1.53497,1.53533,34600001.0
2007-02-02 21:36:00,1.53543,1.53545,1.53508,1.53545,30800000.0
2007-02-02 21:37:00,1.53541,1.53555,1.53541,1.53552,31600000.0
2007-02-02 21:38:00,1.53559,1.53559,1.53538,1.53547,14800000.0
2007-02-02 21:39:00,1.53525,1.53549,1.53525,1.53549,42000000.0
2007-02-02 21:40:00,1.53552,1.53574,1.53552,1.53562,43400001.0
2007-02-02 21:41:00,1.53568,1.536,1.53563,1.536,26200000.0
2007-02-02 21:42:00,1.536,1.536,1.53564,1.53564,25800000.0
2007-02-02 21:43:00,1.53605,1.53605,1.53578,1.53605,27200000.0
2007-02-02 21:44:00,1.53616,1.5364,1.53614,1.53625,30600000.0
2007-02-02 21:45:00,1.5362,1.53636,1.53617,1.53636,24100000.0
2007-02-02 21:46:00,1.53636,1.53647,1.53609,1.53631,43400000.0
2007-02-02 21:47:00,1.5361,1.5364,1.5361,1.53621,31700000.0
2007-02-02 21:48:00,1.53638,1.53644,1.53616,1.53621,51400000.0
2007-02-02 21:49:00,1.53628,1.53628,1.53611,1.53623,45700000.0
2007-02-02 21:50:00,1.53635,1.53639,1.53602,1.53602,34600000.0
2007-02-02 21:51:00,1.53599,1.53628,1.53599,1.53623,48000000.0
2007-02-02 21:52:00,1.53612,1.53619,1.53602,1.53618,40800000.0
2007-02-02 21:53:00,1.53598,1.5364,1.53598,1.53638,49600000.0
2007-02-02 21:54:00,1.53636,1.53672,1.53636,1.53672,54000000.0
2007-02-02 21:55:00,1.5367,1.53698,1.53662,1.53693,39000000.0
2007-02-02 21:56:00,1.53692,1.53719,1.53692,1.53719,43800000.0
2007-02-02 21:57:00,1.53731,1.53733,1.53684,1.53729,74100002.0
2007-02-02 21:58:00,1.53724,1.53737,1.53699,1.53699,35000000.0
2007-02-02 21:59:00,1.53699,1.53711,1.53658,1.53698,64700000.0
2007-02-02 22:00:00,1.53712,1.53721,1.53689,1.53689,44400000.0
2007-02-02 22:01:00,1.53684,1.53706,1.53679,1.5369,52300000.0
2007-02-02 22:02:00,1.53683,1.53692,1.53665,1.53665,30500000.0
2007-02-02 22:03:00,1.53681,1.53683,1.53654,1.53683,38000000.0
2007-02-02 22:04:00,1.53642,1.53659,1.53619,1.53647,26400000.0
2007-02-02 22:05:00,1.53665,1.53665,1.53621,1.53641,40200000.0
2007-02-02 22:06:00,1.5364,1.5364,1.53587,1.53612,43100000.0
2007-02-02 22:07:00,1.53606,1.53639,1.53606,1.53631,21400000.0
2007-02-02 22:08:00,1.53593,1.53647,1.53593,1.53623,32600000.0
2007-02-02 22:09:00,1.53611,1.53641,1.5359,1.53626,30800000.0
2007-02-02 22:10:00,1.53636,1.53649,1.53624,1.53646,59200001.0
2007-02-02 22:11:00,1.53638,1.53644,1.53619,1.53626,28900000.0
2007-02-02 22:12:00,1.5364,1.53671,1.53628,1.53651,48000000.0
2007-02-02 22:13:00,1.53658,1.53666,1.53658,1.53665,27200000.0
2007-02-02 22:14:00,1.53652,1.53682,1.53651,1.53651,45400000.0
2007-02-02 22:15:00,1.53661,1.53676,1.53651,1.53661,39600000.0
2007-02-02 22:16:00,1.53658,1.53673,1.53647,1.53647,38800000.0
2007-02-02 22:17:00,1.53671,1.53676,1.53651,1.53663,41800000.0
2007-02-02 22:18:00,1.5367,1.5367,1.53641,1.53652,44000000.0
2007-02-02 22:19:00,1.5365,1.53666,1.5365,1.53653,25800000.0
2007-02-02 22:20:00,1.53648,1.53677,1.53643,1.53677,50200000.0
2007-02-02 22:21:00,1.53664,1.53664,1.53623,1.53654,37600000.0
2007-02-02 22:22:00,1.53675,1.53679,1.53657,1.53672,56800000.0
2007-02-02 22:23:00,1.53682,1.53682,1.53644,1.53644,21700000.0
2007-02-02 22:24:00,1.53658,1.53663,1.53638,1.53658,44000000.0
2007-02-02 22:25:00,1.53648,1.53661,1.53636,1.53661,59800001.0
2007-02-02 22:26:00,1.53658,1.53688,1.53658,1.53688,28100000.0
2007-02-02 22:27:00,1.53646,1.53684,1.53625,1.5368,35000000.0
2007-02-02 22:28:00,1.53662,1.53689,1.53656,1.53663,64800000.0
2007-02-02 22:29:00,1.5368,1.53694,1.53666,1.53678,35400000.0
2007-02-02 22:30:00,1.53672,1.53672,1.53652,1.53654,44200000.0
2007-02-02 22:31:00,1.53669,1.53672,1.53604,1.53664,25800000.0
2007-02-02 22:32:00,1.53655,1.53684,1.53655,1.53684,30400000.0
2007-02-02 22:33:00,1.53685,1.537,1.53685,1.53695,62300000.0
2007-02-02 22:34:00,1.53669,1.53683,1.53647,1.53665,51300000.0
2007-02-02 22:35:00,1.53681,1.53684,1.53656,1.53676,36600000.0
2007-02-02 22:36:00,1.53702,1.53744,1.53665,1.53665,55300000.0
2007-02-02 22:37:00,1.53729,1.53744,1.53699,1.53726,57400001.0
2007-02-02 22:38:00,1.53723,1.53767,1.53723,1.53767,31100000.0
2007-02-02 22:39:00,1.53766,1.53779,1.53743,1.53743,30200000.0
2007-02-02 22:40:00,1.53757,1.53772,1.53728,1.53728,44400000.0
2007-02-02 22:41:00,1.53736,1.53758,1.53736,1.53751,35000000.0
2007-02-02 22:42:00,1.53761,1.53761,1.5373,1.5374,23600000.0
2007-02-02 22:43:00,1.53744,1.53746,1.53725,1.53737,31100000.0
2007-02-02 22:44:00,1.53713,1.53728,1.53702,1.53728,32800000.0
2007-02-02 22:45:00,1.5361,1.5361,1.5361,1.5361,25000000.0
2007-02-02 22:46:00,1.53727,1.53727,1.53699,1.53699,25000000.0
2007-02-02 22:47:00,1.53719,1.53719,1.53688,1.53696,30400000.0
2007-02-02 22:48:00,1.53702,1.53736,1.53687,1.5369,27000000.0
2007-02-02 22:49:00,1.53693,1.53735,1.5369,1.5372,26600000.0
2007-02-02 22:50:00,1.53717,1.53717,1.53693,1.53695,17400000.0
2007-02-02 22:51:00,1.53719,1.53732,1.53709,1.53723,26800000.0
2007-02-02 22:52:00,1.5372,1.53729,1.53695,1.53695,38500000.0
2007-02-02 22:53:00,1.537,1.53723,1.53671,1.53723,60600000.0
2007-02-02 22:54:00,1.53719,1.53719,1.53687,1.53697,30800000.0
2007-02-02 22:55:00,1.53716,1.53716,1.53685,1.53689,30800000.0
2007-02-02 22:56:00,1.53708,1.53708,1.53685,1.53698,34100000.0
2007-02-02 22:57:00,1.53677,1.53677,1.53626,1.53626,56900000.0
2007-02-02 22:58:00,1.53637,1.53637,1.53624,1.53627,36100000.0
2007-02-02 22:59:00,1.53645,1.53661,1.53626,1.5366,47400001.0
2007-02-02 23:00:00,1.53633,1.53633,1.53588,1.53588,32900000.0
2007-02-02 23:01:00,1.53615,1.53635,1.53602,1.53615,35300000.0
2007-02-02 23:02:00,1.53597,1.53628,1.53597,1.53628,46100000.0
2007-02-02 23:03:00,1.53635,1.53638,1.5361,1.5361,44400000.0
2007-02-02 23:04:00,1.53621,1.53649,1.53621,1.53642,47400001.0
2007-02-02 23:05:00,1.5364,1.5365,1.53631,1.53643,33600000.0
2007-02-02 23:06:00,1.53632,1.53642,1.53595,1.53631,42400000.0
2007-02-02 23:07:00,1.53621,1.53649,1.53621,1.53638,30600000.0
2007-02-02 23:08:00,1.5363,1.53634,1.53585,1.53592,32600000.0
2007-02-02 23:09:00,1.53582,1.53609,1.53568,1.53583,42000001.0
2007-02-02 23:10:00,1.53574,1.53587,1.53554,1.53573,67200000.0
2007-02-02 23:11:00,1.53587,1.53587,1.53565,1.5357,36200000.0
2007-02-02 23:12:00,1.53577,1.53601,1.53577,1.53601,39900000.0
2007-02-02 23:13:00,1.53529,1.53598,1.53529,1.53581,29400000.0
2007-02-02 23:14:00,1.53604,1.53607,1.53587,1.53596,38200000.0
2007-02-02 23:15:00,1.53602,1.53633,1.53571,1.53603,43200000.0
2007-02-02 23:16:00,1.53619,1.53621,1.53601,1.5362,39000000.0
2007-02-02 23:17:00,1.53647,1.53647,1.53609,1.53609,46000001.0
2007-02-02 23:18:00,1.53618,1.53627,1.53583,1.53604,48600000.0
2007-02-02 23:19:00,1.53602,1.53624,1.53602,1.5361,85200001.0
2007-02-02 23:20:00,1.5362,1.53623,1.53581,1.53587,39600000.0
2007-02-02 23:21:00,1.53588,1.53614,1.53588,1.53591,38600000.0
2007-02-02 23:22:00,1.53603,1.53622,1.53581,1.53622,34200000.0
2007-02-02 23:23:00,1.53602,1.53617,1.53595,1.53595,28800000.0
2007-02-02 23:24:00,1.53572,1.53598,1.53568,1.53571,44600000.0
2007-02-02 23:25:00,1.53575,1.53591,1.53564,1.53564,30200000.0
2007-02-02 23:26:00,1.53577,1.53601,1.53554,1.53601,36600000.0
2007-02-02 23:27:00,1.5359,1.53607,1.5359,1.53596,42000000.0
2007-02-02 23:28:00,1.53595,1.53605,1.53572,1.53572,47600000.0
2007-02-02 23:29:00,1.53591,1.53614,1.53569,1.53579,47000000.0
2007-02-02 23:30:00,1.53557,1.53591,1.53557,1.53585,45700000.0
2007-02-02 23:31:00,1.53599,1.53622,1.53573,1.53622,35000000.0
2007-02-02 23:32:00,1.53605,1.5363,1.536,1.53608,38700000.0
2007-02-02 23:33:00,1.53584,1.53618,1.53584,1.53618,58400002.0
2007-02-02 23:36:00,1.53627,1.53627,1.53608,1.53608,42400000.0
2007-02-02 23:37:00,1.53619,1.53625,1.53614,1.5362,33000000.0
2007-02-02 23:38:00,1.53605,1.53616,1.53595,1.53616,53800000.0
2007-02-02 23:39:00,1.53604,1.53621,1.536,1.53603,49400000.0
2007-02-02 23:40:00,1.53629,1.53629,1.53603,1.53603,40200000.0
2007-02-02 23:41:00,1.53625,1.53646,1.53592,1.53592,45400000.0
2007-02-02 23:42:00,1.53631,1.53631,1.536,1.536,28400000.0
2007-02-02 23:43:00,1.53605,1.53615,1.53563,1.53609,47300000.0
2007-02-02 23:44:00,1.53621,1.53621,1.53595,1.53604,64300000.0
2007-02-02 23:45:00,1.53605,1.53639,1.53589,1.5362,38800000.0
2007-02-02 23:46:00,1.53632,1.53632,1.5361,1.53622,25000000.0
2007-02-02 23:47:00,1.53622,1.53636,1.53611,1.53625,43600000.0
2007-02-02 23:48:00,1.53627,1.53627,1.53606,1.53623,50700000.0
2007-02-02 23:49:00,1.53617,1.53617,1.53575,1.53605,35200000.0
2007-02-02 23:50:00,1.53609,1.53615,1.53577,1.53589,25400000.0
2007-02-02 23:51:00,1.53613,1.53613,1.5358,1.53596,71900000.0
2007-02-02 23:52:00,1.53597,1.53597,1.53546,1.53582,25600000.0
2007-02-02 23:53:00,1.53598,1.53598,1.5354,1.5354,40800000.0
2007-02-02 23:54:00,1.53522,1.53523,1.53455,1.53455,33200000.0
2007-02-02 23:55:00,1.53496,1.53516,1.53492,1.53492,23000000.0
2007-02-02 23:56:00,1.53496,1.53496,1.53442,1.53465,36400000.0
2007-02-02 23:57:00,1.53476,1.53513,1.53476,1.53476,33700000.0
2007-02-02 23:58:00,1.53492,1.53516,1.53467,1.53499,28200000.0
2007-02-02 23:59:00,1.53483,1.53483,1.53441,1.53441,53800000.0
2007-02-05 00:00:00,1.53407,1.53432,1.534,1.53422,44700000.0
2007-02-05 00:01:00,1.53425,1.53425,1.53377,1.53411,38800000.0
2007-02-05 00:02:00,1.53407,1.53416,1.53366,1.53408,45900000.0
2007-02-05 00:03:00,1.53403,1.53406,1.53385,1.5339,30200000.0
2007-02-05 00:04:00,1.53385,1.53412,1.53385,1.53404,21000000.0
2007-02-05 00:05:00,1.53392,1.53392,1.53348,1.53348,24600000.0
2007-02-05 00:06:00,1.53358,1.53377,1.53358,1.53377,30200000.0
2007-02-05 00:07:00,1.53368,1.53373,1.53349,1.53359,29400000.0
2007-02-05 00:08:00,1.5342,1.5342,1.534,1.5342,30200000.0
2007-02-05 00:09:00,1.53339,1.53356,1.53321,1.5333,30200000.0
2007-02-05 00:10:00,1.53343,1.53363,1.53334,1.53363,30800000.0
2007-02-05 00:11:00,1.53364,1.53364,1.53342,1.53342,46800000.0
2007-02-05 00:12:00,1.53341,1.53348,1.53328,1.53348,29200000.0
2007-02-05 00:13:00,1.53373,1.5338,1.53335,1.5338,37400000.0
2007-02-05 00:14:00,1.53378,1.53398,1.53367,1.53398,23000000.0
2007-02-05 00:15:00,1.53378,1.53395,1.53377,1.53377,43600000.0
2007-02-05 00:16:00,1.53395,1.53404,1.5338,1.53389,34400000.0
2007-02-05 00:17:00,1.5339,1.5341,1.5339,1.5341,38600000.0
2007-02-05 00:18:00,1.5341,1.53415,1.5339,1.5339,51700000.0
2007-02-05 00:19:00,1.53403,1.5341,1.53395,1.5341,25800000.0
2007-02-05 00:20:00,1.53402,1.53402,1.5336,1.5336,42200000.0
2007-02-05 00:21:00,1.53394,1.53402,1.53382,1.53395,29200000.0
2007-02-05 00:23:00,1.53386,1.5339,1.53333,1.53376,44600000.0
2007-02-05 00:24:00,1.53391,1.53406,1.53382,1.53406,36600000.0
2007-02-05 00:25:00,1.53395,1.53413,1.53382,1.53394,57600000.0
2007-02-05 00:26:00,1.53422,1.53438,1.53412,1.53438,37200000.0
2007-02-05 00:27:00,1.5344,1.53446,1.53433,1.53439,34400000.0
2007-02-05 00:28:00,1.53454,1.53466,1.53426,1.53437,49900000.0
2007-02-05 00:29:00,1.53438,1.53448,1.53426,1.53433,58000000.0
2007-02-05 00:30:00,1.53411,1.53457,1.53411,1.53425,43600000.0
2007-02-05 00:31:00,1.53429,1.53429,1.53411,1.53411,42000001.0
2007-02-05 00:32:00,1.53404,1.53433,1.53404,1.53414,47600000.0
2007-02-05 00:33:00,1.5344,1.53443,1.53418,1.53429,35300000.0
2007-02-05 00:34:00,1.53418,1.53454,1.53415,1.53434,30200000.0
2007-02-05 00:35:00,1.53497,1.53497,1.53458,1.53464,38400000.0
2007-02-05 00:36:00,1.53452,1.53455,1.53441,1.53454,32200000.0
2007-02-05 00:37:00,1.53458,1.53458,1.53443,1.53443,41800001.0
2007-02-05 00:38:00,1.53451,1.53461,1.53441,1.53446,38500000.0
2007-02-05 00:39:00,1.53459,1.53479,1.53447,1.5346,44600000.0
2007-02-05 00:41:00,1.53467,1.53467,1.5341,1.53433,52500001.0
2007-02-05 00:42:00,1.53435,1.53454,1.53435,1.53441,23200000.0
2007-02-05 00:43:00,1.5342,1.53448,1.53396,1.53448,24400000.0
2007-02-05 00:44:00,1.53448,1.53448,1.53435,1.53443,42800000.0
2007-02-05 00:45:00,1.53442,1.53442,1.53413,1.5342,42600000.0
2007-02-05 00:46:00,1.53427,1.53435,1.53417,1.53435,42400000.0
2007-02-05 00:47:00,1.53428,1.53435,1.53415,1.53425,34800000.0
2007-02-05 00:48:00,1.534,1.53438,1.534,1.5342,23400000.0
2007-02-05 00:49:00,1.5343,1.53433,1.53402,1.53425,41800000.0
2007-02-05 00:50:00,1.53418,1.53438,1.53408,1.53432,20600000.0
2007-02-05 00:51:00,1.53413,1.53418,1.53393,1.53418,44800000.0
2007-02-05 00:52:00,1.53405,1.53431,1.53403,1.53431,32800000.0
2007-02-05 00:53:00,1.53413,1.53441,1.53413,1.53435,31000000.0
2007-02-05 00:54:00,1.53395,1.5344,1.53395,1.5344,27400000.0
2007-02-05 00:55:00,1.53449,1.53449,1.53412,1.53449,25400000.0
2007-02-05 00:56:00,1.53444,1.53449,1.53429,1.53434,37400000.0
2007-02-05 00:57:00,1.53446,1.53449,1.53426,1.53426,35100000.0
2007-02-05 00:58:00,1.53414,1.53414,1.53376,1.53376,37400000.0
2007-02-05 00:59:00,1.53398,1.53398,1.53383,1.53398,35400000.0
2007-02-05 01:00:00,1.53409,1.53424,1.53401,1.53401,49200000.0
2007-02-05 01:01:00,1.53402,1.53423,1.53395,1.53408,45000002.0
2007-02-05 01:02:00,1.53431,1.53458,1.53403,1.53403,35900000.0
2007-02-05 01:03:00,1.53437,1.53441,1.53412,1.53432,32500000.0
2007-02-05 01:04:00,1.53436,1.53446,1.53428,1.53429,42000000.0
2007-02-05 01:05:00,1.53431,1.53445,1.53418,1.53418,44500000.0
2007-02-05 01:06:00,1.53426,1.53426,1.53401,1.53423,50000000.0
2007-02-05 01:07:00,1.53417,1.53417,1.53374,1.53388,52300001.0
2007-02-05 01:08:00,1.53406,1.53435,1.53389,1.53389,20900000.0
2007-02-05 01:09:00,1.53413,1.53424,1.53399,1.53424,31400000.0
2007-02-05 01:10:00,1.53414,1.53417,1.53377,1.53409,34500000.0
2007-02-05 01:11:00,1.53409,1.53426,1.53409,1.53426,37400000.0
2007-02-05 01:12:00,1.53409,1.53421,1.53384,1.53407,29600000.0
2007-02-05 01:13:00,1.53427,1.53427,1.53403,1.53426,45000000.0
2007-02-05 01:14:00,1.5341,1.53422,1.53393,1.53413,22800000.0
2007-02-05 01:15:00,1.53415,1.53415,1.53383,1.53415,28200000.0
2007-02-05 01:16:00,1.53411,1.53422,1.53398,1.53406,51800000.0
2007-02-05 01:17:00,1.53398,1.53405,1.53384,1.53402,32900000.0
2007-02-05 01:18:00,1.534,1.53408,1.5337,1.53405,36300000.0
2007-02-05 01:19:00,1.53398,1.53408,1.53385,1.53393,28800000.0
2007-02-05 01:20:00,1.53391,1.53406,1.53335,1.53406,52100000.0
2007-02-05 01:21:00,1.53395,1.53418,1.53395,1.53406,42400000.0
2007-02-05 01:22:00,1.53418,1.5342,1.53385,1.53415,32600000.0
2007-02-05 01:23:00,1.53409,1.53409,1.53382,1.53382,37800000.0
2007-02-05 01:24:00,1.53432,1.53458,1.53432,1.53452,41800000.0
2007-02-05 01:25:00,1.53444,1.53457,1.53417,1.53444,34700000.0
2007-02-05 01:26:00,1.53434,1.53457,1.53432,1.53447,22800000.0
2007-02-05 01:27:00,1.53447,1.53455,1.53432,1.53455,34100000.0
2007-02-05 01:28:00,1.5344,1.5344,1.5344,1.5344,41200000.0
2007-02-05 01:29:00,1.53449,1.53449,1.53413,1.53413,41200000.0
2007-02-05 01:30:00,1.53428,1.53431,1.53386,1.5342,39200000.0
2007-02-05 01:31:00,1.5341,1.53432,1.53404,1.53432,45000001.0
2007-02-05 01:32:00,1.53432,1.5345,1.53419,1.53433,47100000.0
2007-02-05 01:33:00,1.53438,1.53441,1.53412,1.53426,28000000.0
2007-02-05 01:34:00,1.5342,1.53423,1.53379,1.53423,35200000.0
2007-02-05 01:35:00,1.5342,1.53426,1.53391,1.53391,34600000.0
2007-02-05 01:36:00,1.53421,1.53436,1.5342,1.5342,29600000.0
2007-02-05 01:37:00,1.53424,1.53435,1.53397,1.53429,45500000.0
2007-02-05 01:38:00,1.53423,1.5344,1.53415,1.53437,32500000.0
2007-02-05 01:39:00,1.53417,1.53426,1.53379,1.53418,55200000.0
2007-02-05 01:40:00,1.53415,1.53423,1.53411,1.53414,54700000.0
2007-02-05 01:41:00,1.5343,1.5343,1.5342,1.5342,32500000.0
2007-02-05 01:42:00,1.53423,1.53437,1.53404,1.53428,32500000.0
2007-02-05 01:43:00,1.53433,1.53434,1.53377,1.53423,33400000.0
2007-02-05 01:44:00,1.5343,1.53436,1.53405,1.53434,33000000.0
2007-02-05 01:45:00,1.5343,1.53447,1.53427,1.53436,44400000.0
2007-02-05 01:46:00,1.53434,1.53452,1.53425,1.53438,25800000.0
2007-02-05 01:47:00,1.53436,1.53452,1.53422,1.53422,36000001.0
2007-02-05 01:48:00,1.53441,1.53463,1.53419,1.53419,34800000.0
2007-02-05 01:49:00,1.53453,1.53466,1.53403,1.53448,25800000.0
2007-02-05 01:50:00,1.53438,1.53455,1.53402,1.53455,26100000.0
2007-02-05 01:51:00,1.5345,1.5345,1.5343,1.53433,32800000.0
2007-02-05 01:52:00,1.53462,1.53499,1.53462,1.53476,38800000.0
2007-02-05 01:53:00,1.53489,1.53495,1.53478,1.53487,47200000.0
2007-02-05 01:54:00,1.53488,1.53501,1.53479,1.53479,54200000.0
2007-02-05 01:55:00,1.53473,1.53493,1.53459,1.53459,43200000.0
2007-02-05 01:56:00,1.53475,1.53491,1.53471,1.53473,40800000.0
2007-02-05 01:57:00,1.5348,1.53488,1.53471,1.53483,33200000.0
2007-02-05 01:58:00,1.53467,1.53477,1.53437,1.53444,30200000.0
2007-02-05 01:59:00,1.53472,1.5348,1.53467,1.53477,40600000.0
2007-02-05 02:00:00,1.53451,1.53487,1.53451,1.53465,33700000.0
2007-02-05 02:01:00,1.53441,1.53441,1.53415,1.53418,50600000.0
2007-02-05 02:02:00,1.53403,1.53445,1.53398,1.53422,68400000.0
2007-02-05 02:03:00,1.53429,1.53447,1.53429,1.53447,85800000.0
2007-02-05 02:04:00,1.53445,1.53458,1.53442,1.53447,57200000.0
2007-02-05 02:05:00,1.53449,1.53452,1.53445,1.53447,69000000.0
2007-02-05 02:06:00,1.53463,1.53465,1.53429,1.53465,71700000.0
2007-02-05 02:07:00,1.53468,1.53479,1.53438,1.5347,238800000.0
2007-02-05 02:08:00,1.53477,1.53498,1.53475,1.53475,57300000.0
2007-02-05 02:09:00,1.53467,1.53491,1.53444,1.53464,194600000.0
2007-02-05 02:10:00,1.5347,1.5347,1.5345,1.5345,29000000.0
2007-02-05 02:11:00,1.53441,1.5347,1.53441,1.5347,29000000.0
2007-02-05 02:12:00,1.53466,1.53469,1.53461,1.53466,49800000.0
2007-02-05 02:13:00,1.53468,1.53485,1.53468,1.5347,54400000.0
2007-02-05 02:14:00,1.53469,1.5347,1.53438,1.53463,166900001.0
2007-02-05 02:15:00,1.53452,1.53464,1.53439,1.53454,236100000.0
2007-02-05 02:16:00,1.53469,1.53477,1.53449,1.53468,39000000.0
2007-02-05 02:17:00,1.53439,1.5349,1.53422,1.53451,225300001.0
2007-02-05 02:18:00,1.53468,1.53494,1.53426,1.53471,36200000.0
2007-02-05 02:19:00,1.53471,1.53483,1.5345,1.53455,37600000.0
2007-02-05 02:20:00,1.53453,1.53484,1.53447,1.53471,33600000.0
2007-02-05 02:21:00,1.53452,1.53479,1.53448,1.53476,62300000.0
2007-02-05 02:22:00,1.53445,1.53458,1.5344,1.53454,37800000.0
2007-02-05 02:23:00,1.53467,1.53473,1.53449,1.5346,41900000.0
2007-02-05 02:24:00,1.53459,1.53478,1.53446,1.53463,40100000.0
2007-02-05 02:25:00,1.53454,1.5348,1.53434,1.53469,114500001.0
2007-02-05 02:26:00,1.53473,1.53527,1.53473,1.53509,80300000.0
2007-02-05 02:27:00,1.53487,1.53487,1.53463,1.53476,72100000.0
2007-02-05 02:28:00,1.53473,1.53473,1.53461,1.53461,45700000.0
2007-02-05 02:29:00,1.53478,1.5348,1.53453,1.53477,46800000.0
2007-02-05 02:30:00,1.53491,1.53491,1.53462,1.53482,27400000.0
2007-02-05 02:31:00,1.5345,1.53459,1.53437,1.53439,52400000.0
2007-02-05 02:32:00,1.53461,1.53478,1.53447,1.53462,63500000.0
2007-02-05 02:33:00,1.53429,1.53434,1.53417,1.53427,221300000.0
2007-02-05 02:34:00,1.53466,1.5348,1.53455,1.53468,57700000.0
2007-02-05 02:35:00,1.53462,1.53471,1.53407,1.53409,82100001.0
2007-02-05 02:36:00,1.53429,1.53443,1.53426,1.53438,34200000.0
2007-02-05 02:37:00,1.53411,1.53425,1.53409,1.53409,74000000.0
2007-02-05 02:38:00,1.53425,1.53442,1.53422,1.53442,51600000.0
2007-02-05 02:39:00,1.53441,1.53444,1.53431,1.53439,23000000.0
2007-02-05 02:40:00,1.5345,1.53471,1.53448,1.53457,39600000.0
2007-02-05 02:41:00,1.53456,1.53471,1.53444,1.53444,25800000.0
2007-02-05 02:42:00,1.5345,1.53476,1.5345,1.53463,76200002.0
2007-02-05 02:43:00,1.53457,1.53463,1.53453,1.53463,34200000.0
2007-02-05 02:44:00,1.53466,1.53485,1.5346,1.53485,39000000.0
2007-02-05 02:45:00,1.53442,1.53465,1.53437,1.53449,37400000.0
2007-02-05 02:46:00,1.53427,1.53446,1.53417,1.5342,143200000.0
2007-02-05 02:47:00,1.53468,1.5349,1.53425,1.53466,219300000.0
2007-02-05 02:48:00,1.53454,1.53481,1.53454,1.53466,125300000.0
2007-02-05 02:49:00,1.53444,1.53455,1.53409,1.53418,73800000.0
2007-02-05 02:50:00,1.53445,1.53479,1.5342,1.53479,99400000.0
2007-02-05 02:51:00,1.53442,1.53457,1.53427,1.53445,61800000.0
2007-02-05 02:52:00,1.5347,1.5347,1.53453,1.53462,36000000.0
2007-02-05 02:53:00,1.53469,1.53476,1.53443,1.53457,30300000.0
2007-02-05 02:54:00,1.53458,1.53551,1.53458,1.53521,39200000.0
2007-02-05 02:55:00,1.53515,1.53527,1.53468,1.53511,28100000.0
2007-02-05 02:56:00,1.53502,1.53502,1.53492,1.53501,45200000.0
2007-02-05 02:57:00,1.53503,1.53506,1.535,1.53506,42000000.0
2007-02-05 02:58:00,1.53501,1.53513,1.53501,1.53503,64300000.0
2007-02-05 02:59:00,1.5351,1.53511,1.53478,1.53478,63300000.0
2007-02-05 03:00:00,1.53486,1.53503,1.5348,1.53495,134200001.0
2007-02-05 03:01:00,1.53493,1.53497,1.53488,1.53497,69300000.0
2007-02-05 03:02:00,1.53502,1.53502,1.53489,1.53502,37000000.0
2007-02-05 03:03:00,1.53506,1.53506,1.53499,1.53504,59200000.0
2007-02-05 03:04:00,1.53498,1.53536,1.5349,1.53502,43900000.0
2007-02-05 03:05:00,1.53502,1.53507,1.53457,1.53477,48600000.0
2007-02-05 03:06:00,1.53496,1.53503,1.53487,1.53503,58400000.0
2007-02-05 03:07:00,1.53514,1.53567,1.53498,1.53518,106000000.0
2007-02-05 03:08:00,1.53515,1.53522,1.53476,1.53476,48500000.0
2007-02-05 03:09:00,1.53481,1.53481,1.53425,1.53463,33900000.0
2007-02-05 03:10:00,1.53421,1.5348,1.53421,1.5348,39800000.0
2007-02-05 03:11:00,1.53452,1.53458,1.53439,1.53457,33900000.0
2007-02-05 03:12:00,1.53491,1.53505,1.53464,1.53487,49600000.0
2007-02-05 03:13:00,1.53449,1.5349,1.53449,1.5349,42200000.0
2007-02-05 03:14:00,1.53488,1.53492,1.53452,1.53481,48500000.0
2007-02-05 03:15:00,1.53452,1.53483,1.53452,1.5347,33600000.0
2007-02-05 03:16:00,1.53466,1.53477,1.53442,1.53474,35400000.0
2007-02-05 03:17:00,1.53475,1.53489,1.53434,1.53489,45400000.0
2007-02-05 03:18:00,1.53475,1.53478,1.53446,1.53473,23600000.0
2007-02-05 03:19:00,1.53461,1.5347,1.53446,1.53464,28000000.0
2007-02-05 03:20:00,1.53411,1.53471,1.53411,1.53471,56600000.0
2007-02-05 03:21:00,1.5343,1.5343,1.53422,1.53423,35200000.0
2007-02-05 03:22:00,1.53418,1.53429,1.53403,1.53404,91600001.0
2007-02-05 03:23:00,1.53392,1.53392,1.53374,1.53383,92500001.0
2007-02-05 03:24:00,1.5339,1.53404,1.5339,1.53404,58800000.0
2007-02-05 03:25:00,1.53446,1.53446,1.53407,1.53407,30100000.0
2007-02-05 03:26:00,1.53392,1.53403,1.53385,1.5339,114400000.0
2007-02-05 03:27:00,1.53395,1.53398,1.53376,1.5339,100100000.0
2007-02-05 03:28:00,1.53383,1.53391,1.53377,1.53387,37600000.0
2007-02-05 03:29:00,1.53389,1.53394,1.53386,1.53391,35300000.0
2007-02-05 03:30:00,1.5339,1.53392,1.53364,1.53392,60300000.0
2007-02-05 03:31:00,1.53392,1.53419,1.53392,1.53419,17200000.0
2007-02-05 03:32:00,1.5342,1.53441,1.53412,1.53412,39200001.0
2007-02-05 03:33:00,1.53394,1.53403,1.53394,1.53395,50600000.0
2007-02-05 03:34:00,1.53415,1.53456,1.53395,1.53412,34800000.0
2007-02-05 03:35:00,1.53413,1.53416,1.53391,1.53399,74000000.0
2007-02-05 03:36:00,1.53418,1.53443,1.53401,1.53438,54000000.0
2007-02-05 03:37:00,1.53426,1.53426,1.53392,1.53418,44800000.0
2007-02-05 03:38:00,1.53421,1.53431,1.53401,1.53419,33800000.0
2007-02-05 03:39:00,1.53387,1.53394,1.5338,1.53381,95500000.0
2007-02-05 03:40:00,1.53372,1.53423,1.53365,1.53423,122300000.0
2007-02-05 03:41:00,1.53427,1.53439,1.53426,1.53436,64000000.0
2007-02-05 03:42:00,1.53441,1.53449,1.53434,1.53449,62400000.0
2007-02-05 03:43:00,1.53434,1.53445,1.5343,1.53445,28000000.0
2007-02-05 03:44:00,1.53424,1.53442,1.53416,1.53431,29200000.0
2007-02-05 03:45:00,1.53429,1.53452,1.53421,1.53452,46600000.0
2007-02-05 03:46:00,1.53417,1.53421,1.53404,1.53404,54400000.0
2007-02-05 03:47:00,1.53402,1.53405,1.53379,1.53379,26800000.0
2007-02-05 03:48:00,1.53414,1.5343,1.53396,1.5341,25600000.0
2007-02-05 03:49:00,1.53409,1.53409,1.5336,1.5337,33400000.0
2007-02-05 03:50:00,1.53401,1.53424,1.53386,1.53386,100600000.0
2007-02-05 03:51:00,1.534,1.534,1.5339,1.5339,42700000.0
2007-02-05 03:52:00,1.53405,1.53415,1.53381,1.53383,113800000.0
2007-02-05 03:53:00,1.53372,1.53376,1.53354,1.53375,44100000.0
2007-02-05 03:54:00,1.53376,1.53433,1.53376,1.53394,24800000.0
2007-02-05 03:55:00,1.53429,1.53449,1.53417,1.53449,41900000.0
2007-02-05 03:56:00,1.53441,1.53454,1.53439,1.53439,23600000.0
2007-02-05 03:57:00,1.53389,1.53402,1.53386,1.53394,132400001.0
2007-02-05 03:58:00,1.53385,1.53428,1.53369,1.53388,210200000.0
2007-02-05 03:59:00,1.53424,1.53455,1.53422,1.53429,153200002.0
2007-02-05 04:00:00,1.53426,1.53441,1.53417,1.53418,85700000.0
2007-02-05 04:01:00,1.53412,1.53438,1.53394,1.53438,129800000.0
2007-02-05 04:02:00,1.53438,1.53457,1.5341,1.5341,123500000.0
2007-02-05 04:03:00,1.53407,1.53407,1.53376,1.53389,93800000.0
2007-02-05 04:04:00,1.53361,1.53367,1.53351,1.53359,131400001.0
2007-02-05 04:05:00,1.53339,1.53408,1.53338,1.53398,177700001.0
2007-02-05 04:06:00,1.53344,1.53392,1.53344,1.53367,113400000.0
2007-02-05 04:07:00,1.5339,1.53408,1.53377,1.53377,147400000.0
2007-02-05 04:08:00,1.53406,1.53417,1.53406,1.53415,12000000.0
2007-02-05 04:09:00,1.5344,1.53459,1.53423,1.53449,24400000.0
2007-02-05 04:10:00,1.53438,1.53444,1.53415,1.5343,115900000.0
2007-02-05 04:11:00,1.53439,1.5346,1.53414,1.53423,43400000.0
2007-02-05 04:12:00,1.53412,1.53417,1.53398,1.53398,57000000.0
2007-02-05 04:13:00,1.53394,1.53409,1.53379,1.53379,85800000.0
2007-02-05 04:14:00,1.53379,1.53379,1.53359,1.53375,106400000.0
2007-02-05 04:15:00,1.53385,1.53404,1.53373,1.53397,118500000.0
2007-02-05 04:16:00,1.53397,1.53405,1.53375,1.53385,71000000.0
2007-02-05 04:17:00,1.5339,1.5339,1.53375,1.53379,37000000.0
2007-02-05 04:18:00,1.5337,1.5339,1.53367,1.53378,119200000.0
2007-02-05 04:19:00,1.53364,1.53378,1.53364,1.53366,83300001.0
2007-02-05 04:20:00,1.53359,1.53373,1.5334,1.53354,155600000.0
2007-02-05 04:21:00,1.53344,1.53344,1.53329,1.53332,55600000.0
2007-02-05 04:22:00,1.53329,1.53375,1.53321,1.53375,38200000.0
2007-02-05 04:23:00,1.53327,1.5333,1.53325,1.53325,58900000.0
2007-02-05 04:24:00,1.53325,1.53337,1.53323,1.53328,164700001.0
2007-02-05 04:25:00,1.53328,1.53379,1.53315,1.53361,171700000.0
2007-02-05 04:26:00,1.53346,1.53353,1.5333,1.5333,112500000.0
2007-02-05 04:27:00,1.5334,1.53343,1.53319,1.5332,47600000.0
2007-02-05 04:28:00,1.5331,1.53316,1.53297,1.53297,71700000.0
2007-02-05 04:29:00,1.53291,1.53347,1.53291,1.53325,64000000.0
2007-02-05 04:30:00,1.53299,1.53336,1.53298,1.53326,106600001.0
2007-02-05 04:31:00,1.53327,1.53327,1.53271,1.53295,32200000.0
2007-02-05 04:32:00,1.53291,1.533,1.53282,1.533,49400000.0
2007-02-05 04:33:00,1.53298,1.53303,1.53282,1.53292,46400001.0
2007-02-05 04:34:00,1.53288,1.53296,1.53283,1.53286,42200000.0
2007-02-05 04:35:00,1.53273,1.53286,1.53271,1.53271,54400000.0
2007-02-05 04:36:00,1.53297,1.53308,1.53235,1.53298,201300003.0
2007-02-05 04:37:00,1.53287,1.53317,1.53267,1.53294,137400000.0
2007-02-05 04:38:00,1.533,1.53309,1.53293,1.53304,43600000.0
2007-02-05 04:39:00,1.53288,1.533,1.5328,1.5328,83600000.0
2007-02-05 04:40:00,1.53284,1.53311,1.53284,1.53311,43800000.0
2007-02-05 04:41:00,1.53289,1.53317,1.53289,1.53304,54000000.0
2007-02-05 04:42:00,1.53284,1.53303,1.53284,1.53292,58200000.0
2007-02-05 04:43:00,1.5328,1.5328,1.53262,1.53262,66500000.0
2007-02-05 04:44:00,1.53272,1.53314,1.53272,1.53304,32200000.0
2007-02-05 04:45:00,1.53294,1.53296,1.53249,1.53282,42800001.0
2007-02-05 04:46:00,1.53267,1.53278,1.5326,1.5326,57800000.0
2007-02-05 04:47:00,1.5325,1.53299,1.53237,1.53299,73600000.0
2007-02-05 04:48:00,1.53283,1.53301,1.53281,1.53289,45200000.0
2007-02-05 04:49:00,1.53267,1.5327,1.53226,1.53229,62600000.0
2007-02-05 04:50:00,1.53277,1.53285,1.53263,1.53267,39200000.0
2007-02-05 04:51:00,1.53248,1.53258,1.53248,1.53258,21000000.0
2007-02-05 04:52:00,1.53257,1.53313,1.53257,1.53294,31600000.0
2007-02-05 04:53:00,1.53288,1.5334,1.53288,1.53316,41700000.0
2007-02-05 04:54:00,1.53278,1.53311,1.53278,1.53291,39400000.0
2007-02-05 04:55:00,1.53321,1.53337,1.53288,1.53337,33000000.0
2007-02-05 04:56:00,1.53322,1.53346,1.53322,1.53333,32600000.0
2007-02-05 04:57:00,1.5331,1.53354,1.5331,1.53324,29100000.0
2007-02-05 04:58:00,1.53342,1.53379,1.53339,1.53357,57300001.0
2007-02-05 04:59:00,1.53311,1.53338,1.53311,1.53325,107600001.0
2007-02-05 05:00:00,1.53373,1.53377,1.53346,1.53377,45000000.0
2007-02-05 05:01:00,1.53365,1.53388,1.5336,1.53381,30600000.0
2007-02-05 05:02:00,1.5337,1.53393,1.53358,1.53381,33000000.0
2007-02-05 05:03:00,1.5336,1.534,1.53358,1.53367,153100001.0
2007-02-05 05:04:00,1.53365,1.53374,1.53362,1.53374,222400001.0
2007-02-05 05:05:00,1.53374,1.53374,1.53359,1.5337,183500000.0
2007-02-05 05:06:00,1.53371,1.53376,1.53356,1.53366,169100000.0
2007-02-05 05:07:00,1.53347,1.53384,1.53347,1.53349,293600000.0
2007-02-05 05:08:00,1.53368,1.53374,1.53346,1.53353,326000002.0
2007-02-05 05:09:00,1.53344,1.53394,1.53344,1.53354,197600001.0
2007-02-05 05:10:00,1.5332,1.5332,1.5331,1.5331,141000001.0
2007-02-05 05:11:00,1.53364,1.53374,1.53354,1.53359,141000001.0
2007-02-05 05:12:00,1.53362,1.53373,1.53356,1.53356,149900000.0
2007-02-05 05:13:00,1.53362,1.53382,1.53348,1.5335,168900000.0
2007-02-05 05:14:00,1.53351,1.53355,1.53337,1.53344,237700000.0
2007-02-05 05:15:00,1.53354,1.5336,1.53341,1.5335,34200000.0
2007-02-05 05:16:00,1.53333,1.53338,1.53314,1.53329,173400000.0
2007-02-05 05:17:00,1.53325,1.53339,1.53311,1.53329,160300000.0
2007-02-05 05:18:00,1.5331,1.5331,1.53277,1.53304,243800002.0
2007-02-05 05:19:00,1.53288,1.53324,1.53285,1.53294,297800001.0
2007-02-05 05:20:00,1.53293,1.53315,1.53287,1.53292,208200000.0
2007-02-05 05:21:00,1.53286,1.53315,1.53278,1.53303,305900001.0
2007-02-05 05:22:00,1.53302,1.53318,1.53295,1.53301,222300000.0
2007-02-05 05:23:00,1.53295,1.53315,1.53295,1.53305,98200000.0
2007-02-05 05:24:00,1.53297,1.53298,1.53282,1.53282,221600001.0
2007-02-05 05:25:00,1.533,1.5333,1.53287,1.53287,200700001.0
2007-02-05 05:26:00,1.53297,1.53311,1.53297,1.53305,126100000.0
2007-02-05 05:27:00,1.53338,1.53347,1.53309,1.53328,185000000.0
2007-02-05 05:28:00,1.53322,1.53333,1.53298,1.53325,253400000.0
2007-02-05 05:29:00,1.53317,1.5333,1.53291,1.5331,260200000.0
2007-02-05 05:30:00,1.53304,1.53326,1.53291,1.53295,214000000.0
2007-02-05 05:31:00,1.53296,1.53336,1.5329,1.53293,86600000.0
2007-02-05 05:32:00,1.53303,1.53319,1.53297,1.53313,149900000.0
2007-02-05 05:33:00,1.53311,1.53311,1.53285,1.53291,221400001.0
2007-02-05 05:34:00,1.53284,1.53311,1.53276,1.53279,183500000.0
2007-02-05 05:35:00,1.53295,1.53295,1.53283,1.53293,25200000.0
2007-02-05 05:36:00,1.53278,1.53294,1.53276,1.53281,185100000.0
2007-02-05 05:37:00,1.53284,1.53299,1.53277,1.53288,214200001.0
2007-02-05 05:38:00,1.53298,1.53314,1.53294,1.53297,176500001.0
2007-02-05 05:39:00,1.53307,1.53321,1.53294,1.53321,186100001.0
2007-02-05 05:40:00,1.53296,1.53323,1.53288,1.53313,244900000.0
2007-02-05 05:41:00,1.5332,1.5333,1.5332,1.5332,225600000.0
2007-02-05 05:42:00,1.53308,1.53313,1.53293,1.53298,225600000.0
2007-02-05 05:43:00,1.53296,1.53306,1.53295,1.53301,99100000.0
2007-02-05 05:44:00,1.53298,1.53302,1.53281,1.53281,106600000.0
2007-02-05 05:45:00,1.5329,1.53314,1.53282,1.53285,141100000.0
2007-02-05 05:46:00,1.5329,1.53307,1.53284,1.53299,150600000.0
2007-02-05 05:47:00,1.53298,1.53311,1.53282,1.53307,193300000.0
2007-02-05 05:48:00,1.53293,1.5331,1.53285,1.53306,283900000.0
2007-02-05 05:49:00,1.53309,1.53324,1.53289,1.53289,168800000.0
2007-02-05 05:50:00,1.53277,1.53325,1.53277,1.53309,261900000.0
2007-02-05 05:51:00,1.53312,1.53312,1.53288,1.53291,174000000.0
2007-02-05 05:53:00,1.53308,1.53318,1.53293,1.53293,99800000.0
2007-02-05 05:54:00,1.53303,1.5332,1.53288,1.53313,191300000.0
2007-02-05 05:55:00,1.53299,1.53314,1.53284,1.533,227400001.0
2007-02-05 05:56:00,1.53302,1.53312,1.53283,1.53284,121200000.0
2007-02-05 05:57:00,1.53284,1.53297,1.53282,1.53292,196000001.0
2007-02-05 05:58:00,1.53309,1.5332,1.53298,1.53301,131500000.0
2007-02-05 05:59:00,1.53313,1.53319,1.53309,1.53313,70200000.0
2007-02-05 06:00:00,1.53316,1.53318,1.53308,1.53313,222600000.0
2007-02-05 06:01:00,1.53325,1.53326,1.53297,1.53309,131600000.0
2007-02-05 06:02:00,1.53312,1.5333,1.5331,1.5332,271900000.0
2007-02-05 06:03:00,1.53328,1.53333,1.53316,1.53326,40500000.0
2007-02-05 06:04:00,1.53325,1.53332,1.5332,1.53331,148800000.0
2007-02-05 06:05:00,1.53333,1.53344,1.53326,1.53331,418700002.0
2007-02-05 06:06:00,1.5329,1.5331,1.5329,1.5331,594300003.0
2007-02-05 06:07:00,1.5332,1.5332,1.5332,1.5332,594300003.0
2007-02-05 06:08:00,1.53328,1.53348,1.53326,1.53336,594300003.0
2007-02-05 06:09:00,1.53326,1.53359,1.53321,1.53326,438800001.0
2007-02-05 06:10:00,1.53331,1.53338,1.5332,1.5332,300400000.0
2007-02-05 06:11:00,1.53331,1.53336,1.53314,1.53322,412200000.0
2007-02-05 06:12:00,1.53319,1.5336,1.53315,1.53339,252200000.0
2007-02-05 06:13:00,1.53324,1.53335,1.53303,1.53303,345100000.0
2007-02-05 06:14:00,1.53335,1.53335,1.53302,1.5332,334000000.0
2007-02-05 06:15:00,1.53306,1.53318,1.53299,1.53318,133100000.0
2007-02-05 06:16:00,1.53311,1.53324,1.53302,1.53323,218000000.0
2007-02-05 06:17:00,1.53298,1.53321,1.53298,1.53311,160000000.0
2007-02-05 06:18:00,1.53315,1.53336,1.53313,1.53315,237200000.0
2007-02-05 06:19:00,1.53313,1.53338,1.53313,1.53316,181800001.0
2007-02-05 06:20:00,1.53312,1.5333,1.53309,1.53318,328400003.0
2007-02-05 06:21:00,1.53335,1.53346,1.53321,1.53333,325900000.0
2007-02-05 06:22:00,1.53321,1.53341,1.53314,1.53325,251100000.0
2007-02-05 06:23:00,1.53304,1.53332,1.53304,1.53317,310100001.0
2007-02-05 06:24:00,1.53311,1.53324,1.53292,1.53309,298100000.0
2007-02-05 06:25:00,1.53296,1.53309,1.53293,1.53303,202400000.0
2007-02-05 06:26:00,1.53296,1.53309,1.53286,1.53309,340300000.0
2007-02-05 06:27:00,1.53309,1.53321,1.53304,1.53308,387600003.0
2007-02-05 06:28:00,1.53306,1.53333,1.533,1.53318,370400003.0
2007-02-05 06:29:00,1.53323,1.53336,1.53321,1.53326,111000000.0
2007-02-05 06:30:00,1.53317,1.53336,1.53313,1.53331,277700001.0
2007-02-05 06:31:00,1.53335,1.53339,1.5332,1.53329,147700000.0
2007-02-05 06:32:00,1.53322,1.53328,1.53316,1.53318,154000000.0
2007-02-05 06:33:00,1.53315,1.53347,1.53314,1.5333,262500001.0
2007-02-05 06:34:00,1.53334,1.53352,1.53328,1.53352,285500003.0
2007-02-05 06:35:00,1.53343,1.53357,1.53335,1.53339,141900001.0
2007-02-05 06:36:00,1.53347,1.53352,1.5334,1.5334,82400001.0
2007-02-05 06:37:00,1.53338,1.53349,1.53331,1.5334,242400000.0
2007-02-05 06:38:00,1.5328,1.5329,1.5327,1.5327,37200001.0
2007-02-05 06:39:00,1.53349,1.53354,1.53344,1.53349,37200001.0
2007-02-05 06:40:00,1.53344,1.53347,1.53326,1.53336,101600000.0
2007-02-05 06:41:00,1.53335,1.53345,1.5333,1.53337,155200000.0
2007-02-05 06:42:00,1.53332,1.53335,1.53306,1.53315,302300002.0
2007-02-05 06:43:00,1.5332,1.5333,1.53315,1.53323,116600000.0
2007-02-05 06:44:00,1.53328,1.53338,1.53319,1.53327,297900000.0
2007-02-05 06:45:00,1.53326,1.53333,1.53317,1.53327,227600000.0
2007-02-05 06:46:00,1.53325,1.53336,1.53316,1.5332,216800000.0
2007-02-05 06:47:00,1.5332,1.5333,1.53308,1.53319,242600001.0
2007-02-05 06:48:00,1.53301,1.5333,1.53301,1.53322,37800000.0
2007-02-05 06:49:00,1.53312,1.53332,1.53299,1.53301,290300004.0
2007-02-05 06:50:00,1.5328,1.5329,1.5328,1.5328,28800000.0
2007-02-05 06:51:00,1.53319,1.53319,1.53269,1.533,28800000.0
2007-02-05 06:52:00,1.53291,1.53304,1.53282,1.53282,222500000.0
2007-02-05 06:53:00,1.53281,1.53303,1.53281,1.53288,236000000.0
2007-02-05 06:54:00,1.5328,1.533,1.53268,1.53274,432200000.0
2007-02-05 06:55:00,1.53277,1.53297,1.53272,1.53289,372800002.0
2007-02-05 06:56:00,1.53309,1.53309,1.53299,1.53299,40400000.0
2007-02-05 06:57:00,1.53301,1.53304,1.53295,1.53295,78700000.0
2007-02-05 06:58:00,1.53286,1.53303,1.53283,1.53286,226700001.0
2007-02-05 06:59:00,1.53279,1.53301,1.53277,1.53293,320100000.0
2007-02-05 07:00:00,1.53312,1.5332,1.53308,1.53318,97200000.0
2007-02-05 07:01:00,1.53304,1.53327,1.53298,1.53308,290400000.0
2007-02-05 07:02:00,1.53299,1.53319,1.53291,1.53302,419500002.0
2007-02-05 07:03:00,1.53309,1.53324,1.53306,1.53313,119800000.0
2007-02-05 07:04:00,1.53313,1.53327,1.53305,1.53313,304100001.0
2007-02-05 07:05:00,1.53326,1.53332,1.53318,1.53325,96900000.0
2007-02-05 07:06:00,1.53326,1.53329,1.53308,1.53321,208600000.0
2007-02-05 07:07:00,1.5332,1.53332,1.53309,1.53321,190100000.0
2007-02-05 07:08:00,1.53325,1.53334,1.53307,1.53316,247700001.0
2007-02-05 07:09:00,1.5332,1.5333,1.53313,1.53313,234900000.0
2007-02-05 07:10:00,1.53324,1.53336,1.53319,1.53321,415400000.0
2007-02-05 07:11:00,1.53313,1.53326,1.53311,1.53323,406300001.0
2007-02-05 07:12:00,1.53323,1.53338,1.53317,1.53336,284700000.0
2007-02-05 07:13:00,1.53334,1.53334,1.53313,1.53322,234700000.0
2007-02-05 07:14:00,1.53318,1.53328,1.53307,1.53312,479400001.0
2007-02-05 07:15:00,1.53337,1.5335,1.5331,1.5335,266600000.0
2007-02-05 07:16:00,1.53338,1.53348,1.53333,1.53345,158700000.0
2007-02-05 07:17:00,1.53329,1.53329,1.53304,1.53305,185000000.0
2007-02-05 07:18:00,1.53306,1.53335,1.533,1.53334,454800002.0
2007-02-05 07:19:00,1.5333,1.5335,1.5332,1.53336,384000003.0
2007-02-05 07:20:00,1.5333,1.5333,1.53306,1.53319,494200002.0
2007-02-05 07:21:00,1.5331,1.53332,1.53305,1.53308,269200000.0
2007-02-05 07:22:00,1.53329,1.53343,1.5332,1.53323,344700001.0
2007-02-05 07:23:00,1.53321,1.53327,1.53297,1.53311,410600001.0
2007-02-05 07:24:00,1.53307,1.53318,1.53301,1.53305,249400000.0
2007-02-05 07:25:00,1.53307,1.53317,1.53295,1.53313,350800000.0
2007-02-05 07:26:00,1.53311,1.53332,1.53303,1.53313,321300001.0
2007-02-05 07:27:00,1.53324,1.53329,1.53308,1.53321,137600000.0
2007-02-05 07:28:00,1.53321,1.53334,1.5332,1.53329,250100000.0
2007-02-05 07:29:00,1.5332,1.53348,1.53312,1.53312,199200000.0
2007-02-05 07:30:00,1.53316,1.53327,1.53306,1.53319,578000002.0
2007-02-05 07:31:00,1.53313,1.53333,1.53312,1.53324,254800001.0
2007-02-05 07:32:00,1.5332,1.53325,1.53302,1.53315,450200002.0
2007-02-05 07:33:00,1.53311,1.5333,1.53304,1.53315,354800000.0
2007-02-05 07:34:00,1.53312,1.53321,1.53302,1.53303,241900000.0
2007-02-05 07:35:00,1.53298,1.53315,1.53293,1.53295,251000000.0
2007-02-05 07:36:00,1.533,1.5332,1.53292,1.53319,370400000.0
2007-02-05 07:37:00,1.53316,1.53332,1.53305,1.53313,235400002.0
2007-02-05 07:38:00,1.53297,1.53316,1.53296,1.53299,40300000.0
2007-02-05 07:39:00,1.53297,1.53309,1.53287,1.53298,373300001.0
2007-02-05 07:40:00,1.53288,1.53295,1.53268,1.53283,312300001.0
2007-02-05 07:41:00,1.53284,1.53306,1.53278,1.53294,608100002.0
2007-02-05 07:42:00,1.53291,1.53293,1.53274,1.53289,326200000.0
2007-02-05 07:43:00,1.53279,1.53299,1.53273,1.53291,230400000.0
2007-02-05 07:44:00,1.53292,1.53292,1.53263,1.53265,419600000.0
2007-02-05 07:45:00,1.53282,1.53301,1.53279,1.53289,402700001.0
2007-02-05 07:46:00,1.53293,1.53303,1.53283,1.5329,463000002.0
2007-02-05 07:47:00,1.53304,1.53327,1.5329,1.53301,644200001.0
2007-02-05 07:48:00,1.53303,1.53334,1.533,1.53308,750900002.0
2007-02-05 07:49:00,1.53326,1.53335,1.53306,1.53326,617200002.0
2007-02-05 07:50:00,1.53329,1.53346,1.53311,1.53319,570200001.0
2007-02-05 07:51:00,1.53324,1.53336,1.53305,1.53317,649300005.0
2007-02-05 07:52:00,1.53316,1.53323,1.53304,1.53314,474400000.0
2007-02-05 07:53:00,1.53297,1.53329,1.53275,1.53301,605200002.0
2007-02-05 07:54:00,1.53295,1.53313,1.53289,1.53294,367400000.0
2007-02-05 07:55:00,1.53297,1.53312,1.53283,1.53299,385300000.0
2007-02-05 07:56:00,1.53294,1.53316,1.53285,1.53298,659100001.0
2007-02-05 07:57:00,1.53294,1.53314,1.53282,1.53292,544800001.0
2007-02-05 07:58:00,1.53299,1.5331,1.53287,1.5329,667500001.0
2007-02-05 07:59:00,1.53306,1.5332,1.53285,1.53292,448600001.0
2007-02-05 08:00:00,1.53297,1.53328,1.53287,1.53289,412300000.0
2007-02-05 08:01:00,1.53269,1.53318,1.5326,1.53289,475400000.0
2007-02-05 08:02:00,1.53285,1.53297,1.53273,1.53282,242600000.0
2007-02-05 08:03:00,1.53278,1.53281,1.53255,1.53259,480400002.0
2007-02-05 08:04:00,1.53261,1.53281,1.53251,1.53254,370300002.0
2007-02-05 08:05:00,1.53262,1.53275,1.53255,1.53256,288600002.0
2007-02-05 08:06:00,1.53282,1.53287,1.53252,1.5327,656100001.0
2007-02-05 08:07:00,1.53239,1.53254,1.53229,1.53241,494200002.0
2007-02-05 08:08:00,1.53253,1.53261,1.53243,1.53249,450000004.0
2007-02-05 08:09:00,1.53258,1.53287,1.53251,1.53259,490500001.0
2007-02-05 08:10:00,1.53261,1.53276,1.53241,1.53274,530800000.0
2007-02-05 08:11:00,1.53287,1.53295,1.53264,1.53273,244200000.0
2007-02-05 08:12:00,1.53267,1.53281,1.53259,1.5328,390900000.0
2007-02-05 08:13:00,1.53275,1.53284,1.53263,1.53281,242700000.0
2007-02-05 08:14:00,1.53272,1.53286,1.53269,1.53269,130100001.0
2007-02-05 08:15:00,1.53273,1.53293,1.53267,1.53275,283500001.0
2007-02-05 08:16:00,1.53271,1.53288,1.53267,1.53272,325200000.0
2007-02-05 08:17:00,1.5327,1.5329,1.53259,1.53268,278700000.0
2007-02-05 08:18:00,1.53271,1.53289,1.53271,1.53279,196400000.0
2007-02-05 08:19:00,1.53283,1.53316,1.53283,1.53316,341600002.0
2007-02-05 08:20:00,1.53315,1.53339,1.53312,1.53317,317800003.0
2007-02-05 08:21:00,1.53314,1.53334,1.53306,1.53325,517500003.0
2007-02-05 08:22:00,1.53314,1.53332,1.53309,1.53313,355900000.0
2007-02-05 08:23:00,1.53289,1.53302,1.53272,1.53272,236100001.0
2007-02-05 08:24:00,1.53271,1.53293,1.53251,1.53251,448700001.0
2007-02-05 08:25:00,1.53255,1.53268,1.5324,1.53242,558100001.0
2007-02-05 08:26:00,1.5324,1.53257,1.53231,1.53238,300000002.0
2007-02-05 08:27:00,1.5324,1.53256,1.5322,1.53245,358800001.0
2007-02-05 08:28:00,1.5325,1.53262,1.5324,1.53257,551700001.0
2007-02-05 08:29:00,1.53249,1.53264,1.53242,1.53253,416300001.0
2007-02-05 08:30:00,1.53247,1.53253,1.53226,1.53248,471700001.0
2007-02-05 08:31:00,1.53245,1.53248,1.53223,1.53231,243100000.0
2007-02-05 08:32:00,1.53234,1.53257,1.53224,1.53246,280500000.0
2007-02-05 08:33:00,1.53243,1.53267,1.53243,1.53258,200500001.0
2007-02-05 08:34:00,1.53268,1.53268,1.53225,1.53227,695200004.0
2007-02-05 08:35:00,1.53206,1.53221,1.53201,1.53201,528100001.0
2007-02-05 08:36:00,1.532,1.53223,1.53181,1.53221,438700000.0
2007-02-05 08:37:00,1.53219,1.53254,1.53202,1.5323,352100001.0
2007-02-05 08:38:00,1.53227,1.53237,1.53211,1.53229,307400000.0
2007-02-05 08:39:00,1.53233,1.53238,1.53206,1.53207,535700003.0
2007-02-05 08:40:00,1.5319,1.53217,1.5319,1.5319,314900000.0
2007-02-05 08:41:00,1.53219,1.53232,1.53193,1.53218,487900000.0
2007-02-05 08:42:00,1.53224,1.53246,1.53216,1.53217,509000002.0
2007-02-05 08:43:00,1.53233,1.53283,1.53233,1.53252,308900000.0
2007-02-05 08:44:00,1.53242,1.53262,1.53236,1.53242,442000000.0
2007-02-05 08:45:00,1.5324,1.53246,1.53211,1.53222,673200002.0
2007-02-05 08:46:00,1.53233,1.53249,1.53218,1.53227,730400000.0
2007-02-05 08:47:00,1.5322,1.53227,1.53196,1.53196,571500003.0
2007-02-05 08:48:00,1.53192,1.53216,1.53187,1.53196,425300003.0
2007-02-05 08:49:00,1.53174,1.53189,1.53167,1.53168,543800000.0
2007-02-05 08:50:00,1.53185,1.53193,1.53169,1.53185,515400000.0
2007-02-05 08:51:00,1.53187,1.53214,1.53172,1.53186,521200000.0
2007-02-05 08:52:00,1.53199,1.53212,1.53182,1.53191,494600000.0
2007-02-05 08:53:00,1.5321,1.53236,1.53194,1.53212,503000000.0
2007-02-05 08:54:00,1.53201,1.53216,1.53186,1.53208,731200002.0
2007-02-05 08:55:00,1.53219,1.53235,1.53203,1.53221,591100003.0
2007-02-05 08:56:00,1.53222,1.53264,1.53222,1.53248,559600001.0
2007-02-05 08:57:00,1.53238,1.53259,1.53216,1.53229,520000004.0
2007-02-05 08:58:00,1.53246,1.53271,1.53238,1.53248,542700002.0
2007-02-05 08:59:00,1.53253,1.53296,1.53253,1.53286,325900000.0
2007-02-05 09:00:00,1.53293,1.53304,1.53272,1.53281,497200003.0
2007-02-05 09:01:00,1.53288,1.533,1.53277,1.53289,402100002.0
2007-02-05 09:02:00,1.53274,1.53312,1.53273,1.5328,654100002.0
2007-02-05 09:03:00,1.53293,1.533,1.53274,1.5328,611600000.0
2007-02-05 09:04:00,1.5333,1.5334,1.53296,1.53328,679700002.0
2007-02-05 09:05:00,1.53335,1.53358,1.53318,1.53352,570500000.0
2007-02-05 09:06:00,1.53341,1.53377,1.53333,1.53348,547800001.0
2007-02-05 09:07:00,1.53333,1.53353,1.53331,1.53335,377300000.0
2007-02-05 09:08:00,1.53343,1.53349,1.53332,1.53341,220200000.0
2007-02-05 09:09:00,1.5334,1.53353,1.53327,1.53347,313800001.0
2007-02-05 09:10:00,1.53341,1.53354,1.5332,1.5332,315600002.0
2007-02-05 09:11:00,1.53316,1.53354,1.53309,1.53315,569200000.0
2007-02-05 09:12:00,1.53309,1.53336,1.53304,1.5331,485700000.0
2007-02-05 09:13:00,1.5331,1.53339,1.53302,1.53302,491800002.0
2007-02-05 09:14:00,1.53287,1.53305,1.53282,1.53304,359600003.0
2007-02-05 09:15:00,1.53313,1.53313,1.53279,1.53305,422100000.0
2007-02-05 09:16:00,1.53299,1.53325,1.53299,1.53314,519700000.0
2007-02-05 09:17:00,1.53308,1.53335,1.533,1.53335,574000001.0
2007-02-05 09:18:00,1.53335,1.53347,1.53326,1.53338,191300000.0
2007-02-05 09:19:00,1.53331,1.53348,1.53299,1.53303,544500001.0
2007-02-05 09:20:00,1.53303,1.53328,1.53303,1.53313,233800000.0
2007-02-05 09:21:00,1.53341,1.53374,1.53336,1.53374,324200003.0
2007-02-05 09:22:00,1.53378,1.534,1.53368,1.53382,304300000.0
2007-02-05 09:23:00,1.5339,1.53408,1.53378,1.53408,325100000.0
2007-02-05 09:24:00,1.53434,1.53434,1.53398,1.53405,328600000.0
2007-02-05 09:25:00,1.53418,1.53438,1.53413,1.53438,400200002.0
2007-02-05 09:26:00,1.53432,1.53444,1.53426,1.53433,519300001.0
2007-02-05 09:27:00,1.53422,1.5345,1.53417,1.53426,409600001.0
2007-02-05 09:28:00,1.53425,1.53437,1.53405,1.5343,536100002.0
2007-02-05 09:29:00,1.53434,1.53451,1.53418,1.53444,425500000.0
2007-02-05 09:30:00,1.53449,1.53492,1.53449,1.53457,691500000.0
2007-02-05 09:31:00,1.53451,1.53483,1.53443,1.53443,470700001.0
2007-02-05 09:32:00,1.53438,1.53446,1.53425,1.53445,428700001.0
2007-02-05 09:33:00,1.53442,1.53442,1.53421,1.53429,289000001.0
2007-02-05 09:34:00,1.53436,1.5345,1.53414,1.5342,405500000.0
2007-02-05 09:35:00,1.53432,1.53454,1.53432,1.53438,238900001.0
2007-02-05 09:36:00,1.53447,1.53481,1.53437,1.53479,406600000.0
2007-02-05 09:37:00,1.53505,1.5355,1.53502,1.53537,425400002.0
2007-02-05 09:38:00,1.53536,1.53564,1.53531,1.53545,436500001.0
2007-02-05 09:39:00,1.53552,1.53563,1.53545,1.53552,442800002.0
2007-02-05 09:40:00,1.53535,1.53546,1.53499,1.53502,403700001.0
2007-02-05 09:41:00,1.53505,1.53505,1.53468,1.53488,515500001.0
2007-02-05 09:42:00,1.53494,1.53524,1.53483,1.53489,483900000.0
2007-02-05 09:43:00,1.53493,1.53496,1.53478,1.53494,323100003.0
2007-02-05 09:44:00,1.53467,1.53489,1.53454,1.53454,435200000.0
2007-02-05 09:45:00,1.53478,1.53487,1.53457,1.53487,493400000.0
2007-02-05 09:46:00,1.53484,1.53486,1.53466,1.5347,291900003.0
2007-02-05 09:47:00,1.53476,1.53486,1.53465,1.5347,407400000.0
2007-02-05 09:48:00,1.53438,1.53458,1.53419,1.53442,362800000.0
2007-02-05 09:49:00,1.53454,1.53475,1.53438,1.5347,541900003.0
2007-02-05 09:50:00,1.53481,1.53481,1.53444,1.53455,479700001.0
2007-02-05 09:51:00,1.5347,1.5349,1.53459,1.53472,481400003.0
2007-02-05 09:52:00,1.5348,1.53489,1.53456,1.53474,435800001.0
2007-02-05 09:53:00,1.53459,1.53468,1.53447,1.53447,342600001.0
2007-02-05 09:54:00,1.53435,1.53458,1.53427,1.53448,508500000.0
2007-02-05 09:55:00,1.53455,1.53475,1.53439,1.53451,609800000.0
2007-02-05 09:56:00,1.53447,1.53482,1.53435,1.53482,376400001.0
2007-02-05 09:57:00,1.53522,1.53549,1.53501,1.53528,667200003.0
2007-02-05 09:58:00,1.53565,1.53569,1.53525,1.53525,774700004.0
2007-02-05 09:59:00,1.53527,1.53551,1.53504,1.53551,686500001.0
2007-02-05 10:00:00,1.53555,1.53581,1.53543,1.53581,248400000.0
2007-02-05 10:01:00,1.53628,1.53638,1.53565,1.53584,690400003.0
2007-02-05 10:02:00,1.53598,1.53643,1.53591,1.53621,589100001.0
2007-02-05 10:03:00,1.5362,1.53635,1.53587,1.53628,415500001.0
2007-02-05 10:04:00,1.53622,1.53653,1.53602,1.53653,438600001.0
2007-02-05 10:05:00,1.53627,1.53641,1.53594,1.53602,423200001.0
2007-02-05 10:06:00,1.53597,1.53608,1.53577,1.53608,537500001.0
2007-02-05 10:07:00,1.53585,1.53618,1.5358,1.53591,554000001.0
2007-02-05 10:08:00,1.53581,1.53606,1.53572,1.53588,516900000.0
2007-02-05 10:09:00,1.53605,1.53626,1.53589,1.5361,469800000.0
2007-02-05 10:10:00,1.53607,1.53632,1.53593,1.53593,386700000.0
2007-02-05 10:11:00,1.53592,1.53612,1.53584,1.53612,424600001.0
2007-02-05 10:12:00,1.53593,1.53605,1.53551,1.53577,484300000.0
2007-02-05 10:13:00,1.5359,1.53602,1.53571,1.53571,498000000.0
2007-02-05 10:14:00,1.5357,1.53578,1.53555,1.5357,572300003.0
2007-02-05 10:15:00,1.53581,1.53596,1.53567,1.53577,427700000.0
2007-02-05 10:16:00,1.53588,1.53607,1.53582,1.53593,408100001.0
2007-02-05 10:17:00,1.53591,1.53592,1.53544,1.53558,344100002.0
2007-02-05 10:18:00,1.5355,1.5355,1.53483,1.53528,395200001.0
2007-02-05 10:19:00,1.53519,1.53559,1.5332,1.53355,407000000.0
2007-02-05 10:20:00,1.53344,1.53373,1.53337,1.53346,553100001.0
2007-02-05 10:21:00,1.53353,1.53374,1.53339,1.53349,388300001.0
2007-02-05 10:22:00,1.53346,1.53371,1.53343,1.53359,374400002.0
2007-02-05 10:23:00,1.53337,1.5335,1.53312,1.53312,451400000.0
2007-02-05 10:24:00,1.53301,1.53301,1.53251,1.53258,411400002.0
2007-02-05 10:25:00,1.53234,1.53251,1.5322,1.53251,388900000.0
2007-02-05 10:26:00,1.53249,1.53339,1.53249,1.53316,481700002.0
2007-02-05 10:27:00,1.53324,1.53335,1.53309,1.53313,489500000.0
2007-02-05 10:28:00,1.5332,1.53343,1.53315,1.53343,674800000.0
2007-02-05 10:29:00,1.53356,1.53371,1.53343,1.53369,498900000.0
2007-02-05 10:30:00,1.53374,1.53374,1.5334,1.53367,715200000.0
2007-02-05 10:31:00,1.53343,1.53395,1.53341,1.53383,532900000.0
2007-02-05 10:32:00,1.53384,1.53404,1.53348,1.53348,580800003.0
2007-02-05 10:33:00,1.53351,1.53358,1.53325,1.53354,480700000.0
2007-02-05 10:34:00,1.5335,1.53357,1.5333,1.5335,382800001.0
2007-02-05 10:35:00,1.53347,1.53372,1.5334,1.53349,560200000.0
2007-02-05 10:36:00,1.53349,1.53375,1.53339,1.53368,476100000.0
2007-02-05 10:37:00,1.53385,1.53397,1.5336,1.53387,507600000.0
2007-02-05 10:38:00,1.53389,1.53399,1.53369,1.53387,468600003.0
2007-02-05 10:39:00,1.534,1.5344,1.53393,1.53427,444900001.0
2007-02-05 10:40:00,1.53417,1.5342,1.53396,1.53414,321400000.0
2007-02-05 10:41:00,1.53415,1.53444,1.53409,1.53417,621900004.0
2007-02-05 10:42:00,1.53416,1.53425,1.53401,1.53425,449900000.0
2007-02-05 10:43:00,1.53423,1.53423,1.53371,1.53371,437600000.0
2007-02-05 10:44:00,1.53372,1.53395,1.53344,1.5336,564000001.0
2007-02-05 10:45:00,1.53361,1.53377,1.53343,1.53366,497800000.0
2007-02-05 10:46:00,1.53363,1.53375,1.53347,1.53369,319900000.0
2007-02-05 10:47:00,1.53381,1.53391,1.53371,1.53376,412400001.0
2007-02-05 10:48:00,1.53379,1.53396,1.53367,1.53385,552500001.0
2007-02-05 10:49:00,1.53385,1.53398,1.53367,1.53367,410500000.0
2007-02-05 10:50:00,1.53363,1.53389,1.53347,1.53365,530800000.0
2007-02-05 10:51:00,1.53347,1.53382,1.53347,1.53364,474900001.0
2007-02-05 10:52:00,1.53352,1.53361,1.53324,1.53355,346900000.0
2007-02-05 10:53:00,1.53355,1.53365,1.53334,1.53334,384500001.0
2007-02-05 10:54:00,1.53326,1.53326,1.53233,1.53233,465200000.0
2007-02-05 10:55:00,1.53217,1.5327,1.53205,1.53238,450300002.0
2007-02-05 10:56:00,1.5323,1.53247,1.53208,1.53241,435400000.0
2007-02-05 10:57:00,1.53238,1.53238,1.53201,1.53211,382300001.0
2007-02-05 10:58:00,1.53212,1.53226,1.53189,1.53194,492400003.0
2007-02-05 10:59:00,1.53168,1.53207,1.53165,1.53184,854800002.0
2007-02-05 11:00:00,1.53196,1.53209,1.53175,1.53178,507700000.0
2007-02-05 11:01:00,1.53163,1.53195,1.53156,1.53165,558400000.0
2007-02-05 11:02:00,1.53166,1.53192,1.53162,1.53175,521100002.0
2007-02-05 11:03:00,1.5317,1.53179,1.53152,1.53165,228600000.0
2007-02-05 11:04:00,1.53191,1.53205,1.53166,1.53186,607800002.0
2007-02-05 11:05:00,1.532,1.53225,1.53191,1.53197,479400001.0
2007-02-05 11:06:00,1.53201,1.53241,1.532,1.532,696900002.0
2007-02-05 11:07:00,1.53203,1.53222,1.53203,1.5321,292600000.0
2007-02-05 11:08:00,1.53217,1.5322,1.53173,1.53186,345000000.0
2007-02-05 11:09:00,1.53173,1.53245,1.53173,1.53242,363900003.0
2007-02-05 11:10:00,1.53257,1.53268,1.53236,1.53259,467100001.0
2007-02-05 11:11:00,1.53239,1.53275,1.53238,1.53263,485600000.0
2007-02-05 11:12:00,1.53252,1.53289,1.53252,1.53271,545500002.0
2007-02-05 11:13:00,1.53267,1.53267,1.53246,1.53267,362600001.0
2007-02-05 11:14:00,1.53267,1.53285,1.53255,1.5326,452500000.0
2007-02-05 11:15:00,1.53262,1.53274,1.5324,1.53249,436800000.0
2007-02-05 11:16:00,1.53253,1.53254,1.53229,1.53241,482900001.0
2007-02-05 11:17:00,1.53224,1.53254,1.53217,1.53219,414200000.0
2007-02-05 11:18:00,1.53215,1.5322,1.5318,1.53198,378900000.0
2007-02-05 11:19:00,1.53187,1.53202,1.53162,1.53168,369100000.0
2007-02-05 11:20:00,1.53164,1.53192,1.53158,1.53167,588200002.0
2007-02-05 11:21:00,1.53193,1.53212,1.53174,1.532,573400000.0
2007-02-05 11:22:00,1.53191,1.53226,1.53186,1.53212,575100000.0
2007-02-05 11:23:00,1.53207,1.53231,1.53192,1.53217,475000001.0
2007-02-05 11:24:00,1.53214,1.53226,1.53209,1.53218,417900000.0
2007-02-05 11:25:00,1.53216,1.53216,1.532,1.53213,407600000.0
2007-02-05 11:26:00,1.53212,1.53217,1.53197,1.53202,492500001.0
2007-02-05 11:27:00,1.53207,1.53222,1.53187,1.53197,662300003.0
2007-02-05 11:28:00,1.53237,1.53255,1.53213,1.53244,395900000.0
2007-02-05 11:29:00,1.53262,1.53272,1.53241,1.53272,514100000.0
2007-02-05 11:30:00,1.53269,1.53271,1.53231,1.53246,455700001.0
2007-02-05 11:31:00,1.53247,1.53283,1.53244,1.53258,559600000.0
2007-02-05 11:32:00,1.53259,1.53299,1.53252,1.53293,508000002.0
2007-02-05 11:33:00,1.53307,1.53318,1.53292,1.53293,496200002.0
2007-02-05 11:34:00,1.53284,1.53294,1.53258,1.53265,630500001.0
2007-02-05 11:35:00,1.53274,1.53292,1.53259,1.53291,518900000.0
2007-02-05 11:36:00,1.53281,1.53303,1.53271,1.53303,525300001.0
2007-02-05 11:37:00,1.53305,1.53326,1.53298,1.53318,473900000.0
2007-02-05 11:38:00,1.5332,1.53347,1.53301,1.53301,521000000.0
2007-02-05 11:39:00,1.53324,1.53357,1.53302,1.53336,662300002.0
2007-02-05 11:40:00,1.53358,1.53369,1.53329,1.53354,654500000.0
2007-02-05 11:41:00,1.53359,1.53391,1.53349,1.53375,844700003.0
2007-02-05 11:42:00,1.53377,1.53377,1.5332,1.53327,555900001.0
2007-02-05 11:43:00,1.53326,1.53362,1.53325,1.53325,557400001.0
2007-02-05 11:44:00,1.53358,1.53377,1.53347,1.53352,597500000.0
2007-02-05 11:45:00,1.53369,1.53382,1.53343,1.53356,554700003.0
2007-02-05 11:46:00,1.53355,1.53369,1.53327,1.53369,515900000.0
2007-02-05 11:47:00,1.53364,1.53366,1.53295,1.53334,467000002.0
2007-02-05 11:48:00,1.53327,1.53342,1.53291,1.53317,577200003.0
2007-02-05 11:49:00,1.5333,1.53346,1.53315,1.5332,518100002.0
2007-02-05 11:50:00,1.53301,1.53325,1.53293,1.53323,343500000.0
2007-02-05 11:51:00,1.53322,1.53329,1.53308,1.53324,198200002.0
2007-02-05 11:52:00,1.53318,1.53339,1.53313,1.53315,235800001.0
2007-02-05 11:53:00,1.53306,1.5332,1.53297,1.53311,219600000.0
2007-02-05 11:54:00,1.53311,1.53319,1.53291,1.53296,360500000.0
2007-02-05 11:55:00,1.53307,1.53322,1.53297,1.53306,467300001.0
2007-02-05 11:56:00,1.53308,1.53328,1.53294,1.53307,480600003.0
2007-02-05 11:57:00,1.53316,1.53349,1.53299,1.53325,555800003.0
2007-02-05 11:58:00,1.53348,1.53351,1.53326,1.53337,452600001.0
2007-02-05 11:59:00,1.5334,1.53357,1.53323,1.53335,425900001.0
2007-02-05 12:00:00,1.53354,1.53379,1.53342,1.53361,514000001.0
2007-02-05 12:01:00,1.53351,1.53377,1.53348,1.53361,437400003.0
2007-02-05 12:02:00,1.53363,1.53382,1.53362,1.53372,383900000.0
2007-02-05 12:03:00,1.53376,1.53376,1.53359,1.53373,364800001.0
2007-02-05 12:04:00,1.53361,1.53379,1.53352,1.53367,413200001.0
2007-02-05 12:05:00,1.53368,1.53368,1.53338,1.53344,431700000.0
2007-02-05 12:06:00,1.53318,1.5335,1.5331,1.53337,370600002.0
2007-02-05 12:07:00,1.53342,1.53342,1.53307,1.53329,390500001.0
2007-02-05 12:08:00,1.53326,1.53326,1.53286,1.53312,492100000.0
2007-02-05 12:09:00,1.53313,1.5332,1.53297,1.5331,352900000.0
2007-02-05 12:10:00,1.5332,1.53342,1.53311,1.53342,404900002.0
2007-02-05 12:11:00,1.53333,1.53345,1.53313,1.53325,213600000.0
2007-02-05 12:12:00,1.53331,1.53354,1.53331,1.53346,225000001.0
2007-02-05 12:13:00,1.53351,1.53412,1.53351,1.53412,544000001.0
2007-02-05 12:14:00,1.53412,1.53412,1.53371,1.53405,673300001.0
2007-02-05 12:15:00,1.53394,1.53411,1.53385,1.5341,293800000.0
2007-02-05 12:16:00,1.53397,1.53422,1.53391,1.53415,421500000.0
2007-02-05 12:17:00,1.53413,1.5342,1.53394,1.53419,207300000.0
2007-02-05 12:18:00,1.53429,1.53429,1.53395,1.53411,322300000.0
2007-02-05 12:19:00,1.53416,1.53416,1.53388,1.53401,420500000.0
2007-02-05 12:20:00,1.53392,1.53405,1.53372,1.53372,395700000.0
2007-02-05 12:21:00,1.53364,1.53379,1.53355,1.53373,438700000.0
2007-02-05 12:22:00,1.53355,1.53355,1.53277,1.53299,329200001.0
2007-02-05 12:23:00,1.53289,1.53306,1.53278,1.53304,410100001.0
2007-02-05 12:24:00,1.53292,1.53334,1.5329,1.53304,619700000.0
2007-02-05 12:25:00,1.53323,1.53328,1.53298,1.53307,372800000.0
2007-02-05 12:26:00,1.533,1.53315,1.53292,1.53314,431000000.0
2007-02-05 12:27:00,1.53302,1.5333,1.53302,1.53317,480600002.0
2007-02-05 12:28:00,1.53304,1.53324,1.53292,1.5331,488900000.0
2007-02-05 12:29:00,1.53316,1.53369,1.5331,1.53369,718200001.0
2007-02-05 12:30:00,1.53367,1.53396,1.5336,1.53376,601300002.0
2007-02-05 12:31:00,1.53382,1.5339,1.53355,1.53361,695000003.0
2007-02-05 12:32:00,1.5336,1.53391,1.53354,1.53355,562200001.0
2007-02-05 12:33:00,1.53356,1.53362,1.53342,1.53358,51900000.0
2007-02-05 12:34:00,1.5335,1.5336,1.5331,1.53325,606000000.0
2007-02-05 12:35:00,1.53336,1.53337,1.53298,1.53307,633400003.0
2007-02-05 12:36:00,1.53298,1.53304,1.53282,1.53292,453400000.0
2007-02-05 12:37:00,1.53309,1.53325,1.53289,1.53316,541500002.0
2007-02-05 12:38:00,1.53319,1.5333,1.53282,1.53301,678500000.0
2007-02-05 12:39:00,1.53315,1.53335,1.53307,1.53328,470600000.0
2007-02-05 12:40:00,1.53327,1.53334,1.53289,1.53309,504000001.0
2007-02-05 12:41:00,1.53291,1.53309,1.5327,1.53275,245900000.0
2007-02-05 12:42:00,1.53268,1.53302,1.53267,1.53276,339800001.0
2007-02-05 12:43:00,1.53271,1.53312,1.53259,1.53259,497300001.0
2007-02-05 12:44:00,1.53258,1.53334,1.53258,1.53334,393600003.0
2007-02-05 12:45:00,1.53378,1.53378,1.53334,1.53367,452700001.0
2007-02-05 12:46:00,1.53358,1.53375,1.53345,1.53375,467300003.0
2007-02-05 12:47:00,1.53371,1.53371,1.53337,1.53354,385000000.0
2007-02-05 12:48:00,1.53336,1.53344,1.53305,1.53316,488700000.0
2007-02-05 12:49:00,1.53322,1.53336,1.53307,1.53316,518800001.0
2007-02-05 12:50:00,1.53315,1.53315,1.53264,1.53271,593300002.0
2007-02-05 12:51:00,1.5327,1.53314,1.53263,1.5329,425100000.0
2007-02-05 12:52:00,1.53322,1.53358,1.53297,1.53351,347200001.0
2007-02-05 12:53:00,1.53349,1.53351,1.53324,1.53349,301200002.0
2007-02-05 12:54:00,1.5334,1.53356,1.53335,1.53344,382200001.0
2007-02-05 12:55:00,1.53362,1.53376,1.53334,1.53341,427400000.0
2007-02-05 12:56:00,1.53345,1.53371,1.53328,1.53347,452800002.0
2007-02-05 12:57:00,1.53356,1.53365,1.5333,1.53351,520100001.0
2007-02-05 12:58:00,1.53355,1.53361,1.53332,1.53347,374200002.0
2007-02-05 12:59:00,1.53358,1.53383,1.53335,1.53364,688700001.0
2007-02-05 13:00:00,1.53356,1.53403,1.53356,1.53382,251600001.0
2007-02-05 13:01:00,1.53389,1.53414,1.53389,1.53404,351700000.0
2007-02-05 13:02:00,1.53381,1.53411,1.53378,1.53389,386000000.0
2007-02-05 13:03:00,1.53398,1.53411,1.53388,1.53392,433700001.0
2007-02-05 13:04:00,1.53396,1.53408,1.53375,1.53389,271400002.0
2007-02-05 13:05:00,1.53398,1.53412,1.5339,1.53402,144800001.0
2007-02-05 13:06:00,1.53396,1.53399,1.53371,1.53389,403200000.0
2007-02-05 13:07:00,1.5339,1.53416,1.53387,1.5341,367300002.0
2007-02-05 13:08:00,1.5342,1.53426,1.53399,1.53416,175900000.0
2007-02-05 13:09:00,1.53407,1.53415,1.5338,1.53386,323400001.0
2007-02-05 13:10:00,1.53393,1.53393,1.53372,1.53374,164100000.0
2007-02-05 13:11:00,1.53388,1.5341,1.53369,1.53384,427500001.0
2007-02-05 13:12:00,1.53385,1.5339,1.53366,1.53372,264500001.0
2007-02-05 13:13:00,1.53384,1.53403,1.53379,1.53394,303900000.0
2007-02-05 13:14:00,1.53394,1.53412,1.53387,1.53401,330600001.0
2007-02-05 13:15:00,1.53397,1.53416,1.53384,1.53408,420900000.0
2007-02-05 13:16:00,1.53406,1.53419,1.53401,1.53406,131200000.0
2007-02-05 13:17:00,1.53411,1.53411,1.53384,1.53384,105300000.0
2007-02-05 13:18:00,1.53378,1.53409,1.53378,1.53401,350400000.0
2007-02-05 13:19:00,1.53381,1.53423,1.53374,1.53395,345300001.0
2007-02-05 13:20:00,1.534,1.53406,1.53384,1.53394,172600001.0
2007-02-05 13:21:00,1.53392,1.53394,1.53383,1.53394,178000001.0
2007-02-05 13:22:00,1.53388,1.53395,1.53377,1.53382,218500000.0
2007-02-05 13:23:00,1.5337,1.53384,1.53369,1.53377,281800000.0
2007-02-05 13:24:00,1.53394,1.5341,1.53385,1.53399,229300000.0
2007-02-05 13:25:00,1.53386,1.53404,1.53385,1.53392,124900000.0
2007-02-05 13:26:00,1.53391,1.53406,1.53384,1.53398,202600001.0
2007-02-05 13:27:00,1.53378,1.53387,1.53348,1.53348,331400001.0
2007-02-05 13:28:00,1.53347,1.53364,1.53342,1.53363,525000003.0
2007-02-05 13:29:00,1.53344,1.53356,1.53325,1.53348,549600001.0
2007-02-05 13:30:00,1.53352,1.53362,1.53333,1.53349,568600001.0
2007-02-05 13:31:00,1.53349,1.53367,1.53334,1.53349,537100002.0
2007-02-05 13:32:00,1.53337,1.53352,1.53335,1.5335,261800002.0
2007-02-05 13:33:00,1.53345,1.53363,1.53339,1.53349,438900002.0
2007-02-05 13:34:00,1.53348,1.53377,1.53336,1.53337,308200000.0
2007-02-05 13:35:00,1.53357,1.53387,1.53357,1.53365,338900002.0
2007-02-05 13:36:00,1.53362,1.53377,1.53353,1.53367,429900000.0
2007-02-05 13:37:00,1.53363,1.53389,1.53363,1.53376,447200000.0
2007-02-05 13:38:00,1.53382,1.53407,1.53373,1.53395,443500004.0
2007-02-05 13:39:00,1.53404,1.5342,1.53393,1.53393,264600000.0
2007-02-05 13:40:00,1.53377,1.53426,1.53377,1.53408,458100004.0
2007-02-05 13:41:00,1.53417,1.53417,1.53382,1.53387,245400001.0
2007-02-05 13:42:00,1.53376,1.5339,1.53364,1.53364,197000001.0
2007-02-05 13:43:00,1.53369,1.53395,1.53368,1.53375,139700000.0
2007-02-05 13:44:00,1.53376,1.53392,1.53369,1.5339,249000000.0
2007-02-05 13:45:00,1.53393,1.53401,1.5337,1.53375,448400001.0
2007-02-05 13:46:00,1.53381,1.53393,1.5337,1.5339,493900002.0
2007-02-05 13:47:00,1.53391,1.53402,1.53372,1.5339,491600001.0
2007-02-05 13:48:00,1.53393,1.53393,1.53383,1.53388,200400000.0
2007-02-05 13:49:00,1.53392,1.53392,1.53378,1.53382,226900000.0
2007-02-05 13:50:00,1.53376,1.53381,1.53366,1.53378,278600001.0
2007-02-05 13:51:00,1.53376,1.53376,1.53357,1.53363,252000001.0
2007-02-05 13:52:00,1.53349,1.53377,1.53346,1.53371,439400001.0
2007-02-05 13:53:00,1.53358,1.53381,1.53355,1.53376,503000000.0
2007-02-05 13:54:00,1.53365,1.53382,1.53354,1.53379,338400000.0
2007-02-05 13:55:00,1.53371,1.53386,1.53359,1.53368,308100000.0
2007-02-05 13:56:00,1.53379,1.53392,1.53364,1.53375,441300002.0
2007-02-05 13:57:00,1.53369,1.53375,1.53347,1.53358,359500002.0
2007-02-05 13:58:00,1.53359,1.53373,1.53339,1.53373,208600001.0
2007-02-05 13:59:00,1.53371,1.53424,1.53371,1.53421,390900001.0
2007-02-05 14:00:00,1.53407,1.53407,1.5336,1.53383,292100000.0
2007-02-05 14:01:00,1.53381,1.53407,1.53381,1.53389,401100001.0
2007-02-05 14:02:00,1.53397,1.53402,1.53374,1.53399,314700001.0
2007-02-05 14:03:00,1.534,1.53427,1.53399,1.53422,452600002.0
2007-02-05 14:04:00,1.53413,1.53436,1.53407,1.53411,405800001.0
2007-02-05 14:05:00,1.53406,1.53406,1.53377,1.53396,368300000.0
2007-02-05 14:06:00,1.53393,1.53396,1.53365,1.53381,353900000.0
2007-02-05 14:07:00,1.53391,1.53392,1.53367,1.53388,345200002.0
2007-02-05 14:08:00,1.53384,1.53403,1.53363,1.5337,412900000.0
2007-02-05 14:09:00,1.53397,1.53418,1.53386,1.53388,155000001.0
2007-02-05 14:10:00,1.53386,1.5341,1.53377,1.53394,284300001.0
2007-02-05 14:11:00,1.53405,1.53417,1.53379,1.53379,131600000.0
2007-02-05 14:12:00,1.53375,1.53381,1.53354,1.53365,258300001.0
2007-02-05 14:13:00,1.53351,1.53374,1.53349,1.53361,174300001.0
2007-02-05 14:14:00,1.5335,1.53364,1.53311,1.53331,246600000.0
2007-02-05 14:15:00,1.53327,1.53332,1.53286,1.53322,390800001.0
2007-02-05 14:16:00,1.5332,1.53345,1.53314,1.53322,203000000.0
2007-02-05 14:17:00,1.53323,1.53355,1.53305,1.53345,670100003.0
2007-02-05 14:18:00,1.53351,1.5338,1.53346,1.53363,402800000.0
2007-02-05 14:19:00,1.5336,1.5336,1.53312,1.53322,472400002.0
2007-02-05 14:20:00,1.53314,1.53324,1.53295,1.53311,221600001.0
2007-02-05 14:21:00,1.53321,1.53321,1.53295,1.53296,339500000.0
2007-02-05 14:22:00,1.53296,1.53296,1.53257,1.53277,676300001.0
2007-02-05 14:23:00,1.5331,1.53327,1.53291,1.53298,151100001.0
2007-02-05 14:24:00,1.53276,1.5329,1.53234,1.53234,455500001.0
2007-02-05 14:25:00,1.53224,1.53247,1.532,1.53236,552500002.0
2007-02-05 14:26:00,1.53231,1.53243,1.53216,1.53229,585900000.0
2007-02-05 14:27:00,1.53234,1.53234,1.53183,1.53183,397500001.0
2007-02-05 14:28:00,1.5318,1.5318,1.53114,1.53166,32200000.0
2007-02-05 14:29:00,1.53165,1.53183,1.53141,1.53144,39300000.0
2007-02-05 14:30:00,1.53124,1.53126,1.53063,1.53126,62900000.0
2007-02-05 14:31:00,1.53105,1.53124,1.53093,1.53113,30200000.0
2007-02-05 14:32:00,1.53109,1.53109,1.53044,1.53057,19800000.0
2007-02-05 14:33:00,1.53039,1.53067,1.53023,1.53064,36700000.0
2007-02-05 14:34:00,1.53067,1.53104,1.53056,1.53104,42800000.0
2007-02-05 14:35:00,1.53139,1.53139,1.53112,1.5313,35000000.0
2007-02-05 14:36:00,1.5317,1.53185,1.53119,1.53119,42400000.0
2007-02-05 14:37:00,1.53167,1.53188,1.53156,1.53188,33800000.0
2007-02-05 14:38:00,1.53189,1.53189,1.53147,1.53162,36400000.0
2007-02-05 14:39:00,1.53125,1.53164,1.53105,1.53146,50500000.0
2007-02-05 14:40:00,1.53135,1.53156,1.53135,1.53153,57900000.0
2007-02-05 14:41:00,1.53154,1.53166,1.53137,1.53166,50100000.0
2007-02-05 14:42:00,1.53153,1.53186,1.53109,1.53109,50600000.0
2007-02-05 14:43:00,1.53154,1.53162,1.53142,1.53151,38200000.0
2007-02-05 14:44:00,1.53148,1.53159,1.53138,1.53148,70800001.0
2007-02-05 14:45:00,1.53128,1.53145,1.5311,1.5313,55200000.0
2007-02-05 14:46:00,1.53141,1.53141,1.53115,1.53133,35100000.0
2007-02-05 14:47:00,1.53135,1.53135,1.53098,1.53113,27800000.0
2007-02-05 14:48:00,1.53101,1.53106,1.53081,1.53106,39900000.0
2007-02-05 14:49:00,1.53099,1.53112,1.53092,1.53096,59200000.0
2007-02-05 14:50:00,1.53082,1.53114,1.53079,1.53114,45200000.0
2007-02-05 14:51:00,1.53098,1.53098,1.53061,1.53071,48200000.0
2007-02-05 14:52:00,1.53069,1.53082,1.53042,1.53065,44500000.0
2007-02-05 14:53:00,1.53049,1.53073,1.53012,1.53049,32000000.0
2007-02-05 14:54:00,1.5306,1.5306,1.53006,1.53006,57000000.0
2007-02-05 14:55:00,1.53058,1.53071,1.5304,1.53041,52100000.0
2007-02-05 14:56:00,1.53054,1.53054,1.53037,1.53046,35200000.0
2007-02-05 14:57:00,1.53053,1.53053,1.53031,1.53051,37800000.0
2007-02-05 14:58:00,1.53047,1.53086,1.53047,1.53069,55800001.0
2007-02-05 14:59:00,1.53075,1.53101,1.53068,1.53084,46000000.0
2007-02-05 15:00:00,1.53075,1.5309,1.53039,1.53039,42600000.0
2007-02-05 15:01:00,1.53082,1.53102,1.53079,1.53085,41100000.0
2007-02-05 15:02:00,1.53088,1.53093,1.53072,1.53077,23000000.0
2007-02-05 15:03:00,1.53076,1.53103,1.53057,1.53078,41000000.0
2007-02-05 15:04:00,1.53084,1.53108,1.5308,1.53096,65800002.0
2007-02-05 15:05:00,1.53081,1.53081,1.53067,1.53077,34800000.0
2007-02-05 15:06:00,1.53083,1.53097,1.5304,1.53088,41000000.0
2007-02-05 15:07:00,1.53106,1.53114,1.53078,1.53097,36100000.0
2007-02-05 15:08:00,1.53082,1.53101,1.53074,1.53077,53700000.0
2007-02-05 15:09:00,1.53069,1.53079,1.53055,1.53073,31400000.0
2007-02-05 15:10:00,1.53061,1.53069,1.53044,1.53048,27200000.0
2007-02-05 15:11:00,1.5306,1.53088,1.5306,1.53067,20800000.0
2007-02-05 15:12:00,1.53067,1.53083,1.53062,1.53074,32600000.0
2007-02-05 15:13:00,1.5309,1.5309,1.53068,1.53087,33000000.0
2007-02-05 15:14:00,1.53063,1.53063,1.53047,1.5305,37800000.0
2007-02-05 15:15:00,1.53059,1.53088,1.53035,1.53084,51200001.0
2007-02-05 15:16:00,1.53091,1.53126,1.53091,1.53126,30400000.0
2007-02-05 15:17:00,1.5314,1.53184,1.53137,1.53184,42700000.0
2007-02-05 15:18:00,1.53174,1.53197,1.53158,1.53195,39500000.0
2007-02-05 15:19:00,1.53192,1.53202,1.53182,1.53185,38200000.0
2007-02-05 15:20:00,1.53205,1.53232,1.53194,1.53209,32800000.0
2007-02-05 15:21:00,1.53223,1.53243,1.53216,1.53243,23400000.0
2007-02-05 15:22:00,1.53221,1.53252,1.53219,1.53244,44700000.0
2007-02-05 15:23:00,1.53244,1.53244,1.53215,1.53228,27100000.0
2007-02-05 15:24:00,1.53235,1.53235,1.53212,1.53224,33000000.0
2007-02-05 15:25:00,1.53215,1.53231,1.53202,1.53208,88100000.0
2007-02-05 15:26:00,1.53218,1.53234,1.53209,1.53233,28200000.0
2007-02-05 15:27:00,1.53233,1.53256,1.53198,1.53204,34000000.0
2007-02-05 15:28:00,1.53191,1.53195,1.5315,1.53154,43600000.0
2007-02-05 15:29:00,1.53172,1.53172,1.53137,1.53143,45200000.0
2007-02-05 15:30:00,1.53172,1.53185,1.53146,1.53185,44800000.0
2007-02-05 15:31:00,1.53186,1.53203,1.53179,1.53197,86100001.0
2007-02-05 15:32:00,1.53182,1.53183,1.53163,1.53173,46800000.0
2007-02-05 15:33:00,1.53174,1.53174,1.53116,1.53157,66300000.0
2007-02-05 15:34:00,1.5313,1.53163,1.5313,1.53145,42400000.0
2007-02-05 15:35:00,1.53176,1.53176,1.53138,1.53138,51200001.0
2007-02-05 15:36:00,1.53179,1.53204,1.53153,1.5319,47900000.0
2007-02-05 15:37:00,1.53226,1.53235,1.53198,1.53222,42200000.0
2007-02-05 15:38:00,1.53224,1.53241,1.53194,1.53241,46300000.0
2007-02-05 15:39:00,1.53248,1.53255,1.53216,1.53217,33100000.0
2007-02-05 15:40:00,1.53244,1.53251,1.53198,1.53198,39800001.0
2007-02-05 15:41:00,1.53241,1.53245,1.53179,1.53237,32800000.0
2007-02-05 15:42:00,1.53243,1.5325,1.53205,1.53232,32600000.0
2007-02-05 15:43:00,1.53239,1.53276,1.53227,1.53276,53100000.0
2007-02-05 15:44:00,1.53255,1.53271,1.53227,1.53269,40200000.0
2007-02-05 15:45:00,1.53233,1.5326,1.53229,1.53229,49000000.0
2007-02-05 15:46:00,1.53222,1.5323,1.53216,1.5323,31400000.0
2007-02-05 15:47:00,1.53246,1.53271,1.53234,1.53258,48600000.0
2007-02-05 15:48:00,1.53248,1.53273,1.53238,1.53251,37700000.0
2007-02-05 15:49:00,1.53236,1.53253,1.53222,1.53225,49400000.0
2007-02-05 15:50:00,1.53207,1.53236,1.53207,1.53231,21800000.0
2007-02-05 15:51:00,1.53232,1.53255,1.53232,1.5325,23000000.0
2007-02-05 15:52:00,1.53253,1.53268,1.53249,1.53258,86200000.0
2007-02-05 15:53:00,1.53253,1.53286,1.53253,1.5327,42200000.0
2007-02-05 15:54:00,1.53262,1.53262,1.53246,1.53249,31500000.0
2007-02-05 15:55:00,1.53268,1.53277,1.53243,1.53258,25600000.0
2007-02-05 15:56:00,1.53259,1.53279,1.53225,1.53274,29600000.0
2007-02-05 15:57:00,1.53262,1.53307,1.53262,1.53306,42400000.0
2007-02-05 15:58:00,1.53334,1.53337,1.53308,1.53309,35200000.0
2007-02-05 15:59:00,1.53287,1.53287,1.53242,1.53242,49600000.0
2007-02-05 16:00:00,1.53228,1.5327,1.53228,1.53263,32800000.0
2007-02-05 16:01:00,1.53261,1.53298,1.53261,1.53281,43500000.0
2007-02-05 16:02:00,1.53286,1.53286,1.53242,1.53274,35400000.0
2007-02-05 16:03:00,1.53273,1.53285,1.53265,1.53267,35000000.0
2007-02-05 16:04:00,1.5326,1.53286,1.53253,1.5326,34400000.0
2007-02-05 16:05:00,1.53249,1.53259,1.53239,1.53257,28900000.0
2007-02-05 16:06:00,1.5325,1.53258,1.53233,1.53233,40600000.0
2007-02-05 16:07:00,1.53237,1.53237,1.53211,1.53222,54900000.0
2007-02-05 16:08:00,1.53221,1.53221,1.53172,1.53172,26000000.0
2007-02-05 16:09:00,1.53143,1.53164,1.53135,1.53153,29200000.0
2007-02-05 16:10:00,1.53169,1.53198,1.53169,1.53198,23000000.0
2007-02-05 16:11:00,1.53159,1.53164,1.53132,1.5315,31300000.0
2007-02-05 16:12:00,1.53136,1.53136,1.53108,1.53121,77800002.0
2007-02-05 16:13:00,1.53106,1.53132,1.53083,1.53132,24800000.0
2007-02-05 16:14:00,1.53127,1.53151,1.53105,1.5313,74800001.0
2007-02-05 16:15:00,1.53096,1.53125,1.5309,1.53125,32400000.0
2007-02-05 16:16:00,1.53108,1.53123,1.53098,1.53106,44800000.0
2007-02-05 16:17:00,1.53085,1.53119,1.53076,1.53092,27000000.0
2007-02-05 16:18:00,1.53077,1.53081,1.53054,1.53054,31500000.0
2007-02-05 16:19:00,1.53072,1.53072,1.53017,1.53032,36600000.0
2007-02-05 16:20:00,1.53028,1.53063,1.53024,1.53052,37400000.0
2007-02-05 16:21:00,1.5304,1.53065,1.53004,1.53016,47800000.0
2007-02-05 16:22:00,1.52991,1.53014,1.52963,1.52998,57500000.0
2007-02-05 16:23:00,1.53013,1.53013,1.52983,1.53007,46700001.0
2007-02-05 16:24:00,1.53019,1.53025,1.53009,1.53014,42700000.0
2007-02-05 16:25:00,1.53024,1.53056,1.52974,1.53037,63400001.0
2007-02-05 16:26:00,1.53055,1.53083,1.53051,1.53051,46600001.0
2007-02-05 16:27:00,1.5305,1.53092,1.5305,1.53067,29200000.0
2007-02-05 16:28:00,1.53089,1.53089,1.53043,1.53052,32600000.0
2007-02-05 16:29:00,1.53057,1.53071,1.53043,1.53054,43800000.0
2007-02-05 16:30:00,1.53045,1.53046,1.53014,1.5302,72800001.0
2007-02-05 16:31:00,1.53022,1.53023,1.53,1.53011,70000002.0
2007-02-05 16:32:00,1.53029,1.53037,1.5299,1.53021,44600000.0
2007-02-05 16:33:00,1.53009,1.53022,1.53001,1.53021,47200000.0
2007-02-05 16:34:00,1.53033,1.53041,1.52999,1.53028,40800000.0
2007-02-05 16:35:00,1.53035,1.53035,1.52996,1.53029,44200000.0
2007-02-05 16:36:00,1.53016,1.53029,1.52972,1.52993,27600000.0
2007-02-05 16:37:00,1.52993,1.53016,1.52974,1.53005,39800000.0
2007-02-05 16:38:00,1.52999,1.53015,1.52988,1.53,58700000.0
2007-02-05 16:39:00,1.52997,1.52997,1.52983,1.52991,30200000.0
2007-02-05 16:40:00,1.53001,1.53025,1.52998,1.53015,26800000.0
2007-02-05 16:41:00,1.52957,1.53031,1.52957,1.53025,26500000.0
2007-02-05 16:42:00,1.53029,1.53051,1.53029,1.53035,41400000.0
2007-02-05 16:43:00,1.53034,1.53041,1.53026,1.53033,51600000.0
2007-02-05 16:44:00,1.53002,1.53002,1.52976,1.52993,52900000.0
2007-02-05 16:45:00,1.52953,1.52983,1.52952,1.52976,27800000.0
2007-02-05 16:46:00,1.52994,1.53017,1.52967,1.5301,61500001.0
2007-02-05 16:47:00,1.53024,1.53047,1.53016,1.5302,54500000.0
2007-02-05 16:48:00,1.53036,1.53036,1.52975,1.52988,35200000.0
2007-02-05 16:49:00,1.52987,1.53003,1.5298,1.53003,54700000.0
2007-02-05 16:50:00,1.5301,1.5301,1.5293,1.52955,32400000.0
2007-02-05 16:51:00,1.52973,1.53005,1.5296,1.53005,37800000.0
2007-02-05 16:52:00,1.53032,1.53032,1.53003,1.53028,38200000.0
2007-02-05 16:53:00,1.53038,1.53038,1.52998,1.53015,34500000.0
2007-02-05 16:54:00,1.53022,1.53036,1.53009,1.53036,48600000.0
2007-02-05 16:55:00,1.5304,1.5304,1.53,1.53018,34000001.0
2007-02-05 16:56:00,1.5302,1.53029,1.53006,1.53029,34800000.0
2007-02-05 16:57:00,1.53049,1.53066,1.53034,1.53064,41400000.0
2007-02-05 16:58:00,1.53053,1.53054,1.5302,1.53022,46900000.0
2007-02-05 16:59:00,1.53042,1.53042,1.53011,1.53038,19600000.0
2007-02-05 17:00:00,1.52959,1.53028,1.52953,1.52997,41800001.0
2007-02-05 17:01:00,1.5298,1.53048,1.52974,1.53037,44700000.0
2007-02-05 17:02:00,1.53013,1.53013,1.52973,1.52995,53400000.0
2007-02-05 17:03:00,1.53004,1.53018,1.52956,1.52956,37600000.0
2007-02-05 17:04:00,1.52955,1.52959,1.52922,1.52943,35200000.0
2007-02-05 17:05:00,1.52947,1.52988,1.52941,1.52984,23200000.0
2007-02-05 17:06:00,1.52974,1.52981,1.52944,1.52972,43000000.0
2007-02-05 17:07:00,1.52977,1.53037,1.52977,1.53023,42800000.0
2007-02-05 17:08:00,1.5304,1.53094,1.5304,1.53089,31600001.0
2007-02-05 17:09:00,1.53094,1.53148,1.53084,1.53138,67500000.0
2007-02-05 17:10:00,1.53123,1.53138,1.53104,1.53104,32800000.0
2007-02-05 17:11:00,1.53123,1.5313,1.53105,1.53116,17000000.0
2007-02-05 17:12:00,1.53116,1.53122,1.53116,1.53119,37600000.0
2007-02-05 17:13:00,1.53096,1.53113,1.5309,1.53113,36400000.0
2007-02-05 17:14:00,1.53079,1.53122,1.53079,1.5309,42400000.0
2007-02-05 17:15:00,1.53125,1.53164,1.53125,1.53135,25200000.0
2007-02-05 17:16:00,1.53149,1.53177,1.53149,1.53152,50400000.0
2007-02-05 17:17:00,1.53141,1.53156,1.53076,1.53112,50500000.0
2007-02-05 17:18:00,1.53145,1.53145,1.53096,1.53124,62100000.0
2007-02-05 17:19:00,1.5313,1.53155,1.53125,1.53151,40000000.0
2007-02-05 17:20:00,1.53094,1.53094,1.53003,1.53003,44500000.0
2007-02-05 17:21:00,1.53008,1.53009,1.52965,1.52995,38600000.0
2007-02-05 17:22:00,1.52978,1.52991,1.5295,1.52982,38700000.0
2007-02-05 17:23:00,1.52942,1.52975,1.52942,1.52971,23200000.0
2007-02-05 17:24:00,1.52949,1.52976,1.52949,1.52971,42200000.0
2007-02-05 17:25:00,1.52955,1.5302,1.52955,1.52996,38600000.0
2007-02-05 17:26:00,1.52997,1.53014,1.5298,1.53014,40800000.0
2007-02-05 17:27:00,1.53033,1.53033,1.53009,1.53009,44200001.0
2007-02-05 17:28:00,1.53018,1.53035,1.53007,1.53022,41200000.0
2007-02-05 17:29:00,1.53024,1.53049,1.53003,1.53046,54300000.0
2007-02-05 17:30:00,1.53046,1.53064,1.53018,1.53026,64500000.0
2007-02-05 17:31:00,1.53024,1.53052,1.53009,1.53009,30200000.0
2007-02-05 17:32:00,1.52996,1.5303,1.52996,1.53016,28000000.0
2007-02-05 17:33:00,1.53018,1.53027,1.53003,1.5301,44400000.0
2007-02-05 17:34:00,1.53015,1.53029,1.52982,1.53,39300000.0
2007-02-05 17:35:00,1.52982,1.52989,1.52964,1.52973,57700000.0
2007-02-05 17:36:00,1.52953,1.52972,1.52931,1.52931,44200000.0
2007-02-05 17:37:00,1.52915,1.52929,1.52861,1.52929,20600000.0
2007-02-05 17:38:00,1.52905,1.52956,1.52905,1.52919,56100000.0
2007-02-05 17:39:00,1.52957,1.52957,1.52936,1.52956,46600001.0
2007-02-05 17:40:00,1.52942,1.53001,1.52942,1.5299,31400000.0
2007-02-05 17:41:00,1.53005,1.53011,1.52987,1.52994,45600000.0
2007-02-05 17:42:00,1.52988,1.52988,1.5295,1.52985,32800000.0
2007-02-05 17:43:00,1.52992,1.52992,1.5293,1.52954,41600000.0
2007-02-05 17:44:00,1.52946,1.52946,1.52924,1.52924,21600000.0
2007-02-05 17:45:00,1.52937,1.52958,1.52914,1.52914,40100000.0
2007-02-05 17:46:00,1.52926,1.52927,1.52905,1.52927,37200000.0
2007-02-05 17:47:00,1.52912,1.52957,1.52912,1.52932,62900000.0
2007-02-05 17:48:00,1.52944,1.52952,1.52911,1.5295,38000000.0
2007-02-05 17:49:00,1.52961,1.52978,1.52936,1.52971,34000000.0
2007-02-05 17:50:00,1.52957,1.52957,1.52925,1.52939,25000000.0
2007-02-05 17:51:00,1.52916,1.52926,1.52888,1.52896,29200000.0
2007-02-05 17:52:00,1.52914,1.52939,1.52908,1.52919,33000000.0
2007-02-05 17:53:00,1.52904,1.52932,1.52899,1.52928,22000000.0
2007-02-05 17:54:00,1.52916,1.52938,1.52882,1.52928,35000000.0
2007-02-05 17:55:00,1.52938,1.52953,1.52879,1.52951,37400000.0
2007-02-05 17:56:00,1.52916,1.52927,1.52905,1.52905,22000000.0
2007-02-05 17:57:00,1.52906,1.52924,1.52843,1.52887,58300001.0
2007-02-05 17:58:00,1.52888,1.52888,1.52834,1.52854,58700000.0
2007-02-05 17:59:00,1.52846,1.52904,1.52846,1.52895,54600000.0
2007-02-05 18:00:00,1.52928,1.52928,1.52894,1.52902,31600000.0
2007-02-05 18:01:00,1.529,1.52901,1.52857,1.52868,51800000.0
2007-02-05 18:02:00,1.5287,1.52895,1.52867,1.52895,42400000.0
2007-02-05 18:03:00,1.52875,1.52899,1.52857,1.52857,29700000.0
2007-02-05 18:04:00,1.52875,1.52907,1.52864,1.52892,68000001.0
2007-02-05 18:05:00,1.52906,1.52906,1.52875,1.52885,27000000.0
2007-02-05 18:06:00,1.52881,1.52924,1.52881,1.52904,57600001.0
2007-02-05 18:07:00,1.5292,1.5292,1.52885,1.52886,42000000.0
2007-02-05 18:08:00,1.52879,1.52913,1.52879,1.52897,47000000.0
2007-02-05 18:09:00,1.52887,1.52913,1.52879,1.52895,37600000.0
2007-02-05 18:10:00,1.52898,1.52903,1.52882,1.52902,17200000.0
2007-02-05 18:11:00,1.52917,1.52927,1.52897,1.52912,33800000.0
2007-02-05 18:12:00,1.52909,1.5291,1.52893,1.52895,29600000.0
2007-02-05 18:13:00,1.52927,1.5295,1.52914,1.52931,52900000.0
2007-02-05 18:14:00,1.52873,1.52955,1.52873,1.52941,30400000.0
2007-02-05 18:15:00,1.5292,1.52935,1.52914,1.52927,60000001.0
2007-02-05 18:16:00,1.52932,1.52955,1.52915,1.52923,32400000.0
2007-02-05 18:17:00,1.52949,1.52955,1.52935,1.52935,49000000.0
2007-02-05 18:18:00,1.52945,1.52962,1.52935,1.52949,30800000.0
2007-02-05 18:19:00,1.52963,1.52963,1.52937,1.52942,24700000.0
2007-02-05 18:20:00,1.52948,1.5296,1.52912,1.52912,43300000.0
2007-02-05 18:21:00,1.52916,1.52917,1.52884,1.52895,56000000.0
2007-02-05 18:22:00,1.529,1.52929,1.529,1.52918,35200000.0
2007-02-05 18:23:00,1.52914,1.5293,1.52914,1.52916,15800000.0
2007-02-05 18:24:00,1.52924,1.5293,1.52911,1.52917,50200000.0
2007-02-05 18:25:00,1.52927,1.52927,1.52871,1.52883,34200000.0
2007-02-05 18:26:00,1.529,1.52913,1.529,1.52902,29600000.0
2007-02-05 18:27:00,1.52905,1.5294,1.5289,1.52938,35000000.0
2007-02-05 18:28:00,1.52929,1.52942,1.52928,1.52933,40800000.0
2007-02-05 18:29:00,1.52941,1.52974,1.52939,1.52971,35400000.0
2007-02-05 18:30:00,1.52971,1.52994,1.52953,1.52986,49200000.0
2007-02-05 18:31:00,1.52979,1.53027,1.52978,1.53024,45400001.0
2007-02-05 18:32:00,1.53,1.53021,1.52999,1.53021,26800000.0
2007-02-05 18:33:00,1.53021,1.53021,1.52973,1.52992,42100000.0
2007-02-05 18:34:00,1.53002,1.5301,1.52982,1.52982,47300001.0
2007-02-05 18:35:00,1.52976,1.52999,1.52962,1.52989,39000000.0
2007-02-05 18:36:00,1.52961,1.52975,1.52956,1.52961,45100000.0
2007-02-05 18:37:00,1.52962,1.52973,1.5295,1.52969,33000000.0
2007-02-05 18:38:00,1.52979,1.52989,1.52964,1.52989,37600000.0
2007-02-05 18:39:00,1.52968,1.53004,1.52967,1.52973,26000000.0
2007-02-05 18:40:00,1.52963,1.52978,1.5294,1.52942,39700000.0
2007-02-05 18:41:00,1.52948,1.52969,1.52939,1.52948,50500001.0
2007-02-05 18:42:00,1.52938,1.5295,1.5292,1.5295,38500000.0
2007-02-05 18:43:00,1.52945,1.52985,1.52945,1.52968,44000000.0
2007-02-05 18:44:00,1.52968,1.52983,1.52963,1.52971,29200000.0
2007-02-05 18:45:00,1.52992,1.52998,1.52975,1.52975,31400000.0
2007-02-05 18:46:00,1.52994,1.52994,1.52969,1.52969,31200000.0
2007-02-05 18:47:00,1.52991,1.52991,1.52978,1.5298,28000000.0
2007-02-05 18:48:00,1.52978,1.52994,1.52965,1.52972,32800000.0
2007-02-05 18:49:00,1.52967,1.52967,1.5292,1.52939,35000000.0
2007-02-05 18:50:00,1.5294,1.5294,1.52903,1.52925,30200000.0
2007-02-05 18:51:00,1.52903,1.52919,1.52896,1.52896,32200000.0
2007-02-05 18:52:00,1.52873,1.52907,1.52843,1.52843,47000000.0
2007-02-05 18:53:00,1.52839,1.52859,1.52839,1.52849,29000000.0
2007-02-05 18:54:00,1.5287,1.52879,1.5285,1.52878,37200000.0
2007-02-05 18:55:00,1.5287,1.52894,1.52869,1.52887,46800001.0
2007-02-05 18:56:00,1.52862,1.52903,1.52844,1.52844,53600000.0
2007-02-05 18:57:00,1.52875,1.52881,1.52873,1.52881,23200000.0
2007-02-05 18:58:00,1.52886,1.5289,1.52873,1.52876,26800000.0
2007-02-05 18:59:00,1.52866,1.52866,1.52771,1.52798,41000001.0
2007-02-05 19:00:00,1.52785,1.52785,1.52756,1.52773,40900000.0
2007-02-05 19:01:00,1.52805,1.5281,1.52768,1.52778,50800000.0
2007-02-05 19:02:00,1.5277,1.52776,1.52757,1.5277,41200000.0
2007-02-05 19:03:00,1.52774,1.52792,1.52761,1.52785,41800000.0
2007-02-05 19:04:00,1.52778,1.5281,1.52774,1.5279,46800000.0
2007-02-05 19:05:00,1.52796,1.52801,1.52767,1.52767,30800000.0
2007-02-05 19:06:00,1.5278,1.5278,1.52762,1.52768,23200000.0
2007-02-05 19:07:00,1.52751,1.52751,1.52698,1.52729,40400000.0
2007-02-05 19:08:00,1.52685,1.52686,1.52644,1.52649,32800000.0
2007-02-05 19:09:00,1.52661,1.52679,1.52656,1.52671,34000000.0
2007-02-05 19:10:00,1.5269,1.52727,1.52674,1.52674,57000001.0
2007-02-05 19:11:00,1.52692,1.52702,1.52682,1.52693,35900000.0
2007-02-05 19:12:00,1.5268,1.52718,1.5268,1.52718,25600000.0
2007-02-05 19:13:00,1.52717,1.52723,1.52701,1.52723,36600000.0
2007-02-05 19:14:00,1.52721,1.52757,1.52718,1.52757,35400000.0
2007-02-05 19:15:00,1.52756,1.52773,1.52747,1.52767,30800000.0
2007-02-05 19:16:00,1.52739,1.52779,1.52739,1.52765,38800001.0
2007-02-05 19:17:00,1.52764,1.52776,1.52744,1.52744,58400001.0
2007-02-05 19:18:00,1.52741,1.5275,1.52732,1.52743,32800000.0
2007-02-05 19:19:00,1.52776,1.52782,1.52738,1.52772,33600000.0
2007-02-05 19:20:00,1.52772,1.52783,1.52742,1.52762,48800000.0
2007-02-05 19:21:00,1.52738,1.52763,1.52709,1.52709,41400000.0
2007-02-05 19:22:00,1.52716,1.5274,1.52704,1.5274,49000000.0
2007-02-05 19:23:00,1.5273,1.52746,1.52707,1.52745,48600000.0
2007-02-05 19:24:00,1.52745,1.52747,1.52717,1.52737,52100000.0
2007-02-05 19:25:00,1.52749,1.52757,1.52725,1.52757,50700000.0
2007-02-05 19:26:00,1.52743,1.52768,1.52725,1.52753,36800000.0
2007-02-05 19:27:00,1.52736,1.52754,1.52717,1.52754,27800000.0
2007-02-05 19:28:00,1.52744,1.52778,1.52744,1.52768,44900000.0
2007-02-05 19:29:00,1.5276,1.52764,1.52718,1.52764,26500000.0
2007-02-05 19:30:00,1.52768,1.52768,1.52752,1.52753,79700002.0
2007-02-05 19:31:00,1.5276,1.52763,1.52747,1.52763,52700000.0
2007-02-05 19:32:00,1.52765,1.52781,1.52756,1.52756,61000000.0
2007-02-05 19:33:00,1.52778,1.5279,1.52762,1.52778,30400000.0
2007-02-05 19:34:00,1.52774,1.52788,1.52763,1.52772,30600000.0
2007-02-05 19:35:00,1.52767,1.52778,1.5273,1.52772,49800000.0
2007-02-05 19:36:00,1.52759,1.52772,1.52735,1.52754,42000001.0
2007-02-05 19:37:00,1.52758,1.52758,1.52715,1.52715,33300000.0
2007-02-05 19:38:00,1.52703,1.5275,1.52703,1.52731,35300000.0
2007-02-05 19:39:00,1.52745,1.52747,1.52726,1.52741,38600000.0
2007-02-05 19:40:00,1.52743,1.52754,1.52728,1.52743,49400000.0
2007-02-05 19:41:00,1.52739,1.52756,1.52725,1.52742,44000000.0
2007-02-05 19:42:00,1.52725,1.52751,1.52713,1.52751,47200000.0
2007-02-05 19:43:00,1.52735,1.52735,1.52689,1.52727,41900000.0
2007-02-05 19:44:00,1.52714,1.52726,1.52709,1.52726,43800000.0
2007-02-05 19:45:00,1.52717,1.52727,1.52713,1.52725,50300000.0
2007-02-05 19:46:00,1.52728,1.52738,1.5269,1.5269,33400000.0
2007-02-05 19:47:00,1.52718,1.52733,1.52711,1.52728,52000000.0
2007-02-05 19:48:00,1.52732,1.52732,1.52714,1.52716,41200000.0
2007-02-05 19:49:00,1.52698,1.52714,1.52698,1.52703,41400000.0
2007-02-05 19:50:00,1.52726,1.52727,1.52699,1.52717,44400000.0
2007-02-05 19:51:00,1.52703,1.52722,1.52702,1.52722,58300000.0
2007-02-05 19:53:00,1.52726,1.52741,1.52709,1.52726,37600000.0
2007-02-05 19:54:00,1.5272,1.52743,1.5272,1.5274,23200000.0
2007-02-05 19:55:00,1.5279,1.5281,1.5279,1.5281,42100000.0
2007-02-05 19:56:00,1.5279,1.5281,1.5279,1.5279,42100000.0
2007-02-05 19:57:00,1.5275,1.52762,1.52733,1.52744,42100000.0
2007-02-05 19:58:00,1.52734,1.5276,1.52734,1.52749,24200000.0
2007-02-05 19:59:00,1.52757,1.52771,1.52744,1.52754,42800000.0
2007-02-05 20:00:00,1.52768,1.52799,1.52752,1.52752,38400000.0
2007-02-05 20:01:00,1.52794,1.52795,1.52767,1.52772,60300000.0
2007-02-05 20:02:00,1.52789,1.52789,1.52766,1.52779,51700001.0
2007-02-05 20:03:00,1.52794,1.52801,1.52776,1.52788,29300000.0
2007-02-05 20:04:00,1.5279,1.52809,1.52765,1.52786,54300000.0
2007-02-05 20:05:00,1.52792,1.5282,1.52784,1.52788,77700000.0
2007-02-05 20:06:00,1.52797,1.52817,1.5279,1.52805,30600000.0
2007-02-05 20:07:00,1.52783,1.52784,1.52755,1.52773,30400000.0
2007-02-05 20:08:00,1.52771,1.52778,1.52742,1.52771,42000001.0
2007-02-05 20:09:00,1.52785,1.52786,1.52775,1.52775,71200002.0
2007-02-05 20:10:00,1.52745,1.52796,1.52745,1.52796,33600000.0
2007-02-05 20:11:00,1.52808,1.52811,1.52792,1.52799,35200000.0
2007-02-05 20:12:00,1.52811,1.52811,1.52756,1.52789,44800000.0
2007-02-05 20:13:00,1.52797,1.52801,1.5278,1.52801,37800000.0
2007-02-05 20:14:00,1.52797,1.52802,1.52741,1.52801,44600000.0
2007-02-05 20:15:00,1.52801,1.52801,1.52777,1.52787,30800000.0
2007-02-05 20:16:00,1.52777,1.52809,1.52777,1.52784,51200000.0
2007-02-05 20:17:00,1.52783,1.5281,1.52771,1.52794,41800000.0
2007-02-05 20:18:00,1.52782,1.52783,1.52758,1.52764,33500000.0
2007-02-05 20:19:00,1.52782,1.52787,1.5277,1.52774,37200000.0
2007-02-05 20:20:00,1.52769,1.52769,1.5274,1.52761,33900000.0
2007-02-05 20:21:00,1.52749,1.52762,1.52744,1.52754,37200000.0
2007-02-05 20:22:00,1.52759,1.52766,1.52746,1.52754,35400000.0
2007-02-05 20:23:00,1.52746,1.52761,1.52726,1.52749,47000000.0
2007-02-05 20:24:00,1.52769,1.52778,1.52759,1.52759,45800001.0
2007-02-05 20:25:00,1.52783,1.52783,1.52748,1.52748,38400000.0
2007-02-05 20:26:00,1.52768,1.52769,1.52737,1.52761,48100000.0
2007-02-05 20:27:00,1.52759,1.52765,1.52708,1.52745,39500000.0
2007-02-05 20:28:00,1.52754,1.52775,1.52754,1.52773,32600000.0
2007-02-05 20:29:00,1.52763,1.52769,1.52718,1.5276,45400000.0
2007-02-05 20:30:00,1.52769,1.52774,1.52744,1.52774,40000000.0
2007-02-05 20:31:00,1.52771,1.52776,1.52727,1.52776,50500000.0
2007-02-05 20:32:00,1.5281,1.5283,1.5281,1.5283,21200000.0
2007-02-05 20:33:00,1.52782,1.52782,1.52749,1.52774,21200000.0
2007-02-05 20:34:00,1.52765,1.52776,1.52756,1.52771,52100000.0
2007-02-05 20:35:00,1.52766,1.52788,1.52756,1.52756,42600000.0
2007-02-05 20:36:00,1.52774,1.52794,1.52766,1.52774,45400000.0
2007-02-05 20:37:00,1.5278,1.52788,1.52763,1.52783,54000000.0
2007-02-05 20:38:00,1.5279,1.52793,1.5277,1.5278,50700000.0
2007-02-05 20:39:00,1.5286,1.5288,1.5285,1.5288,44800000.0
2007-02-05 20:40:00,1.52765,1.52788,1.52765,1.52773,44800000.0
2007-02-05 20:41:00,1.5278,1.5279,1.52757,1.52783,52000000.0
2007-02-05 20:42:00,1.52775,1.52783,1.52743,1.5278,38800000.0
2007-02-05 20:43:00,1.52774,1.52789,1.52745,1.52745,47000000.0
2007-02-05 20:44:00,1.52772,1.5279,1.52753,1.52773,34900000.0
2007-02-05 20:45:00,1.52759,1.52787,1.52759,1.52787,64700000.0
2007-02-05 20:46:00,1.52788,1.52788,1.52767,1.52781,55800000.0
2007-02-05 20:47:00,1.52783,1.52801,1.52753,1.52786,44200001.0
2007-02-05 20:48:00,1.52766,1.52786,1.52764,1.52779,42000000.0
2007-02-05 20:49:00,1.5279,1.5283,1.5279,1.5281,42300000.0
2007-02-05 20:50:00,1.52782,1.52788,1.52773,1.52788,42300000.0
2007-02-05 20:51:00,1.52754,1.52789,1.52754,1.52782,30400000.0
2007-02-05 20:52:00,1.52782,1.52799,1.52776,1.52786,27800000.0
2007-02-05 20:53:00,1.52772,1.5279,1.5277,1.52771,29000000.0
2007-02-05 20:54:00,1.52735,1.5277,1.52735,1.52752,42600000.0
2007-02-05 20:55:00,1.52757,1.52781,1.52749,1.52779,32800000.0
2007-02-05 20:56:00,1.52771,1.52792,1.52771,1.52792,37400000.0
2007-02-05 20:57:00,1.52788,1.52788,1.5277,1.52784,55000000.0
2007-02-05 20:58:00,1.5281,1.5283,1.5279,1.5279,40400000.0
2007-02-05 20:59:00,1.52788,1.52824,1.52782,1.52821,40400000.0
2007-02-05 21:00:00,1.52816,1.52842,1.52802,1.52833,41300000.0
2007-02-05 21:01:00,1.52837,1.52874,1.52813,1.52813,41900000.0
2007-02-05 21:02:00,1.52835,1.52871,1.5282,1.52871,54400000.0
2007-02-05 21:03:00,1.52862,1.52862,1.52839,1.52841,18400000.0
2007-02-05 21:04:00,1.52857,1.52857,1.52842,1.52857,30600000.0
2007-02-05 21:05:00,1.52832,1.52865,1.52832,1.52844,57600000.0
2007-02-05 21:06:00,1.52842,1.52848,1.52815,1.52848,38000000.0
2007-02-05 21:07:00,1.52851,1.52851,1.52825,1.52838,31700000.0
2007-02-05 21:08:00,1.5283,1.52838,1.52817,1.52838,48600000.0
2007-02-05 21:09:00,1.52846,1.52846,1.52826,1.52841,37600000.0
2007-02-05 21:10:00,1.5286,1.52869,1.52841,1.52846,45400001.0
2007-02-05 21:11:00,1.52844,1.52855,1.52813,1.52824,23000000.0
2007-02-05 21:12:00,1.52828,1.5286,1.52816,1.52816,48800000.0
2007-02-05 21:13:00,1.5281,1.52857,1.5281,1.5285,34900000.0
2007-02-05 21:14:00,1.52846,1.52846,1.52818,1.52818,47400000.0
2007-02-05 21:15:00,1.52811,1.52835,1.52811,1.52835,66100000.0
2007-02-05 21:16:00,1.52803,1.5284,1.52803,1.52824,41200000.0
2007-02-05 21:17:00,1.52814,1.52814,1.5276,1.5276,35000000.0
2007-02-05 21:18:00,1.52815,1.52815,1.52757,1.52795,30400000.0
2007-02-05 21:19:00,1.5281,1.5281,1.5279,1.52795,19800000.0
2007-02-05 21:20:00,1.52801,1.52827,1.528,1.52808,32800000.0
2007-02-05 21:21:00,1.52802,1.5282,1.528,1.528,23800000.0
2007-02-05 21:22:00,1.52756,1.52803,1.52756,1.52788,39400000.0
2007-02-05 21:23:00,1.5278,1.52793,1.52744,1.52744,50800000.0
2007-02-05 21:24:00,1.52771,1.52799,1.52756,1.52768,36000000.0
2007-02-05 21:25:00,1.52779,1.5281,1.52764,1.52764,37200000.0
2007-02-05 21:26:00,1.52795,1.52814,1.52789,1.52789,39900000.0
2007-02-05 21:27:00,1.52796,1.52817,1.52793,1.52813,23200000.0
2007-02-05 21:28:00,1.52817,1.52833,1.52817,1.5283,35200000.0
2007-02-05 21:29:00,1.52833,1.52833,1.52812,1.52818,30300000.0
2007-02-05 21:30:00,1.52821,1.52821,1.52806,1.52809,35400000.0
2007-02-05 21:31:00,1.52814,1.52814,1.52798,1.52808,35200000.0
2007-02-05 21:32:00,1.52807,1.52812,1.52796,1.528,48300000.0
2007-02-05 21:33:00,1.52805,1.52813,1.52785,1.52798,28200000.0
2007-02-05 21:34:00,1.52795,1.52801,1.52774,1.5278,33700000.0
2007-02-05 21:35:00,1.5277,1.52786,1.52738,1.52786,36300000.0
2007-02-05 21:36:00,1.528,1.52804,1.52763,1.52804,46900000.0
2007-02-05 21:37:00,1.52811,1.52817,1.52803,1.52816,48800000.0
2007-02-05 21:38:00,1.52823,1.52823,1.52801,1.52813,34100000.0
2007-02-05 21:39:00,1.52797,1.52841,1.52797,1.52841,48600000.0
2007-02-05 21:40:00,1.52814,1.52838,1.52804,1.52814,26000000.0
2007-02-05 21:41:00,1.52812,1.52838,1.52808,1.52817,35800000.0
2007-02-05 21:42:00,1.5281,1.5281,1.52767,1.52767,42400000.0
2007-02-05 21:43:00,1.52798,1.52804,1.52793,1.52793,15800000.0
2007-02-05 21:44:00,1.52775,1.5279,1.52764,1.52771,32800000.0
2007-02-05 21:45:00,1.52783,1.5279,1.52781,1.52786,30600000.0
2007-02-05 21:46:00,1.52804,1.52815,1.52782,1.52791,50300000.0
2007-02-05 21:47:00,1.52782,1.52807,1.52782,1.52789,29600000.0
2007-02-05 21:48:00,1.5279,1.5279,1.52749,1.52761,44800000.0
2007-02-05 21:49:00,1.5276,1.52799,1.5276,1.52799,29500000.0
2007-02-05 21:50:00,1.52807,1.52809,1.52789,1.52789,50300000.0
2007-02-05 21:51:00,1.52777,1.528,1.52777,1.52792,34800000.0
2007-02-05 21:52:00,1.52786,1.52813,1.52786,1.52806,39600000.0
2007-02-05 21:53:00,1.52804,1.52813,1.52793,1.52793,38000000.0
2007-02-05 21:54:00,1.5279,1.52825,1.5279,1.52809,33600000.0
2007-02-05 21:55:00,1.52809,1.52814,1.52794,1.52811,80800000.0
2007-02-05 21:56:00,1.52804,1.52815,1.52795,1.52805,51000000.0
2007-02-05 21:57:00,1.52803,1.52811,1.52757,1.52795,45800000.0
2007-02-05 21:58:00,1.5279,1.52793,1.52775,1.52775,32800000.0
2007-02-05 21:59:00,1.52769,1.52774,1.52745,1.52745,48100000.0
2007-02-05 22:00:00,1.52754,1.5276,1.52696,1.52721,51700000.0
2007-02-05 22:01:00,1.52729,1.5275,1.52725,1.52729,39700000.0
2007-02-05 22:02:00,1.52733,1.52733,1.52712,1.52713,40500000.0
2007-02-05 22:03:00,1.52728,1.52728,1.52702,1.52725,26600000.0
2007-02-05 22:04:00,1.52738,1.52738,1.52718,1.52718,21400000.0
2007-02-05 22:05:00,1.52721,1.52741,1.5271,1.52741,45600000.0
2007-02-05 22:06:00,1.52747,1.52747,1.52708,1.52744,34600000.0
2007-02-05 22:07:00,1.52741,1.52751,1.5272,1.52723,39200000.0
2007-02-05 22:08:00,1.52691,1.52741,1.52691,1.52741,39700000.0
2007-02-05 22:09:00,1.52732,1.52748,1.52699,1.52736,33400000.0
2007-02-05 22:10:00,1.52751,1.52767,1.52734,1.52752,33600000.0
2007-02-05 22:11:00,1.52745,1.52749,1.52723,1.52729,33400000.0
2007-02-05 22:12:00,1.52741,1.52765,1.5274,1.52741,45000000.0
2007-02-05 22:13:00,1.52749,1.5276,1.52737,1.52743,30200000.0
2007-02-05 22:14:00,1.52737,1.52771,1.52737,1.52741,49800000.0
2007-02-05 22:15:00,1.52773,1.52785,1.52758,1.52767,49600000.0
2007-02-05 22:16:00,1.52766,1.52789,1.52759,1.52759,56100000.0
2007-02-05 22:17:00,1.52788,1.52793,1.52768,1.5278,24100000.0
2007-02-05 22:18:00,1.52794,1.52794,1.52785,1.52787,32800000.0
2007-02-05 22:19:00,1.5278,1.52797,1.5278,1.52785,36600000.0
2007-02-05 22:20:00,1.52786,1.52803,1.52774,1.52791,43200000.0
2007-02-05 22:21:00,1.52784,1.52788,1.52753,1.5277,32600000.0
2007-02-05 22:22:00,1.52775,1.52778,1.52751,1.52774,67000000.0
2007-02-05 22:23:00,1.52778,1.52782,1.52745,1.52745,31700000.0
2007-02-05 22:24:00,1.52757,1.52761,1.52732,1.52747,35900000.0
2007-02-05 22:25:00,1.52736,1.52748,1.52728,1.52742,35400000.0
2007-02-05 22:26:00,1.52728,1.52761,1.52728,1.52761,43900000.0
2007-02-05 22:27:00,1.52751,1.5277,1.52722,1.52759,33600000.0
2007-02-05 22:28:00,1.52753,1.52774,1.52749,1.52766,33800000.0
2007-02-05 22:29:00,1.52778,1.52788,1.52763,1.52778,30200000.0
2007-02-05 22:30:00,1.52775,1.52775,1.52751,1.52751,51400000.0
2007-02-05 22:31:00,1.52787,1.52796,1.52728,1.52761,26600000.0
2007-02-05 22:32:00,1.5275,1.52775,1.5275,1.52767,56000001.0
2007-02-05 22:33:00,1.5276,1.52775,1.5276,1.5277,54500000.0
2007-02-05 22:34:00,1.52754,1.52767,1.52735,1.52754,40800000.0
2007-02-05 22:35:00,1.52773,1.52798,1.52773,1.52778,46700000.0
2007-02-05 22:36:00,1.52786,1.52786,1.52719,1.52719,42500000.0
2007-02-05 22:37:00,1.52774,1.52782,1.52762,1.52773,51000000.0
2007-02-05 22:38:00,1.5277,1.52786,1.52766,1.5278,37600000.0
2007-02-05 22:39:00,1.5278,1.52794,1.52768,1.52777,24200000.0
2007-02-05 22:40:00,1.5277,1.52777,1.52735,1.52735,55900000.0
2007-02-05 22:41:00,1.52746,1.5277,1.52739,1.5276,44400000.0
2007-02-05 22:42:00,1.5278,1.52786,1.5275,1.52774,23600000.0
2007-02-05 22:43:00,1.52783,1.52803,1.52778,1.52803,21800000.0
2007-02-05 22:44:00,1.52789,1.52805,1.52788,1.52805,41400000.0
2007-02-05 22:45:00,1.52812,1.52812,1.52797,1.52811,24200000.0
2007-02-05 22:46:00,1.52805,1.52813,1.52793,1.52793,29400000.0
2007-02-05 22:47:00,1.52801,1.52803,1.52783,1.52793,51500000.0
2007-02-05 22:48:00,1.52776,1.52813,1.52776,1.528,37600000.0
2007-02-05 22:49:00,1.52798,1.52818,1.52777,1.52805,30800000.0
2007-02-05 22:50:00,1.52802,1.52807,1.52785,1.52785,29100000.0
2007-02-05 22:51:00,1.52802,1.52808,1.52793,1.52808,53800002.0
2007-02-05 22:52:00,1.52809,1.52828,1.52784,1.52784,43200000.0
2007-02-05 22:53:00,1.52799,1.52814,1.52771,1.52813,55600000.0
2007-02-05 22:54:00,1.52804,1.52814,1.52794,1.52798,23000000.0
2007-02-05 22:55:00,1.52828,1.5284,1.52807,1.52807,33200000.0
2007-02-05 22:56:00,1.52821,1.52829,1.52809,1.52829,42800000.0
2007-02-05 22:57:00,1.52809,1.52809,1.52771,1.52771,55800001.0
2007-02-05 22:58:00,1.528,1.52824,1.528,1.52824,51600001.0
2007-02-05 22:59:00,1.52835,1.52844,1.52819,1.52844,55400000.0
2007-02-05 23:00:00,1.52847,1.52872,1.52847,1.5285,28200000.0
2007-02-05 23:01:00,1.52854,1.52859,1.52819,1.52855,44800000.0
2007-02-05 23:02:00,1.52837,1.52849,1.52834,1.52835,42600001.0
2007-02-05 23:03:00,1.52851,1.52861,1.5283,1.5283,46500000.0
2007-02-05 23:04:00,1.52832,1.52841,1.5282,1.52836,25600000.0
2007-02-05 23:05:00,1.52821,1.52837,1.52817,1.52837,35200000.0
2007-02-05 23:06:00,1.52835,1.52838,1.52795,1.52832,57600000.0
2007-02-05 23:07:00,1.52813,1.52842,1.52813,1.52836,25800000.0
2007-02-05 23:08:00,1.52842,1.5285,1.52824,1.52832,29800000.0
2007-02-05 23:09:00,1.52837,1.5286,1.52832,1.52837,34800000.0
2007-02-05 23:10:00,1.5283,1.52863,1.52826,1.52853,43400000.0
2007-02-05 23:11:00,1.52856,1.52856,1.52835,1.5284,47600000.0
2007-02-05 23:12:00,1.52843,1.52846,1.52829,1.52844,28400000.0
2007-02-05 23:13:00,1.52791,1.52863,1.52791,1.52833,30700000.0
2007-02-05 23:14:00,1.52841,1.52841,1.5282,1.52838,43700000.0
2007-02-05 23:15:00,1.5285,1.52856,1.52788,1.5284,38800000.0
2007-02-05 23:16:00,1.52839,1.52839,1.52814,1.52823,38800000.0
2007-02-05 23:17:00,1.5283,1.52833,1.52818,1.52821,31200000.0
2007-02-05 23:18:00,1.52835,1.52838,1.52798,1.5282,56200001.0
2007-02-05 23:19:00,1.52815,1.52848,1.52815,1.52834,41600000.0
2007-02-05 23:20:00,1.5284,1.5284,1.52768,1.52808,42000000.0
2007-02-05 23:21:00,1.52807,1.52813,1.52779,1.52779,39800000.0
2007-02-05 23:22:00,1.52785,1.52807,1.52774,1.52807,37600000.0
2007-02-05 23:23:00,1.52789,1.52806,1.52785,1.52806,59200000.0
2007-02-05 23:24:00,1.52789,1.52808,1.52779,1.52779,33200000.0
2007-02-05 23:25:00,1.52796,1.52811,1.52788,1.52788,37800000.0
2007-02-05 23:26:00,1.5283,1.5283,1.5281,1.5281,32000000.0
2007-02-05 23:27:00,1.52789,1.52789,1.52763,1.52763,32000000.0
2007-02-05 23:28:00,1.52757,1.5279,1.5275,1.5275,52800001.0
2007-02-05 23:29:00,1.52759,1.52784,1.52742,1.52764,43400000.0
2007-02-05 23:30:00,1.52754,1.52777,1.52754,1.52766,34800000.0
2007-02-05 23:31:00,1.52774,1.52779,1.52739,1.52779,31600000.0
2007-02-05 23:32:00,1.52747,1.52779,1.52747,1.52766,84700000.0
2007-02-05 23:33:00,1.52755,1.52783,1.52755,1.52783,52900000.0
2007-02-05 23:34:00,1.52786,1.52787,1.52753,1.52762,47300000.0
2007-02-05 23:35:00,1.5278,1.5278,1.5276,1.52765,25800000.0
2007-02-05 23:36:00,1.5278,1.5279,1.52778,1.5278,31800000.0
2007-02-05 23:37:00,1.52788,1.52794,1.52774,1.52794,27200000.0
2007-02-05 23:38:00,1.52799,1.52824,1.52798,1.5281,29800000.0
2007-02-05 23:39:00,1.52795,1.52817,1.52793,1.52817,30000000.0
2007-02-05 23:40:00,1.52825,1.52841,1.52811,1.52811,40000000.0
2007-02-05 23:41:00,1.52824,1.52831,1.52783,1.52783,46900000.0
2007-02-05 23:42:00,1.52834,1.52834,1.52811,1.52824,25400000.0
2007-02-05 23:43:00,1.52834,1.52836,1.52782,1.52835,57100000.0
2007-02-05 23:44:00,1.52845,1.52845,1.52813,1.52819,52200000.0
2007-02-05 23:45:00,1.52835,1.52854,1.52803,1.52824,49300000.0
2007-02-05 23:46:00,1.52838,1.52838,1.52811,1.52816,35200000.0
2007-02-05 23:47:00,1.52829,1.52843,1.52816,1.52836,52800000.0
2007-02-05 23:48:00,1.52838,1.52838,1.52813,1.52833,50400000.0
2007-02-05 23:49:00,1.52833,1.52833,1.52788,1.52814,26800000.0
2007-02-05 23:50:00,1.5282,1.5283,1.52795,1.52815,34200000.0
2007-02-05 23:51:00,1.52829,1.52829,1.52799,1.52815,53000000.0
2007-02-05 23:52:00,1.52825,1.52837,1.528,1.52832,20800000.0
2007-02-05 23:53:00,1.52859,1.52859,1.52835,1.52854,28000000.0
2007-02-05 23:54:00,1.52852,1.52857,1.52787,1.52787,46400001.0
2007-02-05 23:55:00,1.52826,1.52852,1.52825,1.52852,52000000.0
2007-02-05 23:56:00,1.52872,1.52872,1.52845,1.52854,25000000.0
2007-02-05 23:57:00,1.52852,1.52865,1.52846,1.52865,35200000.0
2007-02-05 23:58:00,1.5286,1.52868,1.52827,1.52857,31800000.0
2007-02-05 23:59:00,1.52841,1.52864,1.52817,1.52817,60800000.0
2007-02-06 00:00:00,1.52834,1.52877,1.52834,1.52849,46600000.0
2007-02-06 00:01:00,1.52865,1.52871,1.52846,1.52871,35600000.0
2007-02-06 00:02:00,1.52878,1.52878,1.52821,1.52858,54200000.0
2007-02-06 00:03:00,1.52842,1.52873,1.52841,1.52869,45500000.0
2007-02-06 00:04:00,1.52865,1.52873,1.52856,1.52866,35600000.0
2007-02-06 00:05:00,1.52879,1.52907,1.52874,1.52885,25400000.0
2007-02-06 00:06:00,1.52898,1.52917,1.52883,1.52896,36800000.0
2007-02-06 00:07:00,1.52882,1.52893,1.52872,1.52885,31900000.0
2007-02-06 00:08:00,1.52892,1.52898,1.52877,1.52898,57900001.0
2007-02-06 00:09:00,1.52899,1.52929,1.52884,1.52916,27000000.0
2007-02-06 00:10:00,1.52946,1.52946,1.52923,1.52926,34600000.0
2007-02-06 00:11:00,1.52927,1.52931,1.52904,1.52918,50500000.0
2007-02-06 00:12:00,1.52926,1.52926,1.52896,1.52896,45200000.0
2007-02-06 00:13:00,1.52904,1.52906,1.52871,1.5289,37600000.0
2007-02-06 00:14:00,1.52892,1.52919,1.52881,1.52919,52800001.0
2007-02-06 00:15:00,1.52901,1.52916,1.52901,1.52901,33000000.0
2007-02-06 00:16:00,1.52906,1.52906,1.52862,1.52867,25700000.0
2007-02-06 00:17:00,1.5285,1.52871,1.5285,1.52871,35000000.0
2007-02-06 00:18:00,1.5287,1.52875,1.5285,1.5285,30100000.0
2007-02-06 00:19:00,1.52861,1.52861,1.52819,1.52819,20600000.0
2007-02-06 00:20:00,1.52833,1.52849,1.52808,1.52808,51000000.0
2007-02-06 00:21:00,1.52819,1.52835,1.52809,1.52827,38600000.0
2007-02-06 00:22:00,1.52817,1.52839,1.52817,1.52833,28200000.0
2007-02-06 00:23:00,1.52828,1.52844,1.52788,1.52828,51400000.0
2007-02-06 00:24:00,1.52835,1.52842,1.5282,1.52837,25000000.0
2007-02-06 00:25:00,1.52817,1.52837,1.52809,1.52825,32000000.0
2007-02-06 00:26:00,1.5283,1.52841,1.52817,1.52829,42600000.0
2007-02-06 00:27:00,1.52832,1.52832,1.52819,1.52824,30400000.0
2007-02-06 00:28:00,1.52834,1.52842,1.52812,1.52825,45000000.0
2007-02-06 00:29:00,1.52822,1.52832,1.5281,1.52817,34800000.0
2007-02-06 00:30:00,1.52795,1.52834,1.52795,1.52824,38500000.0
2007-02-06 00:31:00,1.52826,1.52826,1.52808,1.52808,27000000.0
2007-02-06 00:32:00,1.52805,1.52828,1.528,1.52805,25400000.0
2007-02-06 00:33:00,1.527,1.527,1.5269,1.5269,45000000.0
2007-02-06 00:34:00,1.5267,1.5271,1.5267,1.5271,45000000.0
2007-02-06 00:35:00,1.52826,1.52826,1.52791,1.52804,45000000.0
2007-02-06 00:36:00,1.52803,1.52807,1.52784,1.52803,29400000.0
2007-02-06 00:37:00,1.52803,1.52803,1.52786,1.52786,36300000.0
2007-02-06 00:38:00,1.52793,1.52809,1.52793,1.52801,31400000.0
2007-02-06 00:39:00,1.52821,1.52837,1.52813,1.52829,63200001.0
2007-02-06 00:40:00,1.52836,1.52846,1.52826,1.52846,47600000.0
2007-02-06 00:41:00,1.52846,1.52846,1.52811,1.52831,32400000.0
2007-02-06 00:42:00,1.52831,1.52843,1.52829,1.52839,40000000.0
2007-02-06 00:43:00,1.52816,1.52853,1.52793,1.52853,27000000.0
2007-02-06 00:44:00,1.52853,1.52853,1.52832,1.52832,36400000.0
2007-02-06 00:45:00,1.52843,1.52844,1.52824,1.52831,49100000.0
2007-02-06 00:46:00,1.52838,1.52846,1.52828,1.52846,30000000.0
2007-02-06 00:47:00,1.52839,1.52846,1.52826,1.52836,43000000.0
2007-02-06 00:48:00,1.52812,1.52845,1.52812,1.52821,42100000.0
2007-02-06 00:49:00,1.52828,1.52831,1.52801,1.52823,40600000.0
2007-02-06 00:50:00,1.52838,1.52856,1.52829,1.52846,37900000.0
2007-02-06 00:51:00,1.52853,1.52861,1.5284,1.52856,76200000.0
2007-02-06 00:52:00,1.52851,1.52864,1.52842,1.52857,38000000.0
2007-02-06 00:53:00,1.52828,1.52863,1.52826,1.52863,38200000.0
2007-02-06 00:54:00,1.52831,1.52869,1.52831,1.52869,58400001.0
2007-02-06 00:55:00,1.52869,1.52869,1.52832,1.52869,23000000.0
2007-02-06 00:56:00,1.52862,1.52862,1.52834,1.52849,46800000.0
2007-02-06 00:57:00,1.52856,1.5286,1.52834,1.52834,23200000.0
2007-02-06 00:58:00,1.52869,1.52869,1.52847,1.52856,43200000.0
2007-02-06 00:59:00,1.52854,1.52854,1.52829,1.5285,45000000.0
2007-02-06 01:00:00,1.5285,1.52857,1.52833,1.5284,28200000.0
2007-02-06 01:01:00,1.52838,1.52849,1.52826,1.52833,51000000.0
2007-02-06 01:02:00,1.52842,1.52842,1.52798,1.52798,64500000.0
2007-02-06 01:03:00,1.52843,1.52849,1.52811,1.52831,41500001.0
2007-02-06 01:04:00,1.52824,1.52836,1.52807,1.52807,39800000.0
2007-02-06 01:05:00,1.52806,1.52815,1.52791,1.52797,47600000.0
2007-02-06 01:06:00,1.52801,1.52822,1.5279,1.52822,39600000.0
2007-02-06 01:07:00,1.52828,1.52835,1.52807,1.52819,31400000.0
2007-02-06 01:08:00,1.52829,1.52834,1.52791,1.52791,30400000.0
2007-02-06 01:09:00,1.52824,1.52824,1.52798,1.52806,35000000.0
2007-02-06 01:10:00,1.52797,1.52805,1.52767,1.5279,37200000.0
2007-02-06 01:11:00,1.52783,1.52805,1.52783,1.52805,28000000.0
2007-02-06 01:12:00,1.52795,1.52803,1.52758,1.52781,29800000.0
2007-02-06 01:13:00,1.52799,1.52802,1.52772,1.52802,53900000.0
2007-02-06 01:14:00,1.52781,1.52805,1.52779,1.52805,24200000.0
2007-02-06 01:15:00,1.52809,1.52809,1.52777,1.52791,31500000.0
2007-02-06 01:16:00,1.52775,1.52784,1.52759,1.52768,53800000.0
2007-02-06 01:17:00,1.52787,1.52787,1.52759,1.52765,48100000.0
2007-02-06 01:18:00,1.52763,1.52769,1.52731,1.52768,22200000.0
2007-02-06 01:19:00,1.52761,1.52795,1.52761,1.5279,48000000.0
2007-02-06 01:20:00,1.52807,1.52816,1.52757,1.52803,38000000.0
2007-02-06 01:21:00,1.52781,1.52806,1.52781,1.52784,49800000.0
2007-02-06 01:22:00,1.52776,1.52776,1.52731,1.52735,48600002.0
2007-02-06 01:23:00,1.52737,1.52737,1.52705,1.52705,37600000.0
2007-02-06 01:24:00,1.52729,1.52742,1.52719,1.52735,42200001.0
2007-02-06 01:25:00,1.52733,1.52737,1.52699,1.52722,37600000.0
2007-02-06 01:26:00,1.52712,1.52735,1.5271,1.52725,33000000.0
2007-02-06 01:27:00,1.52735,1.52745,1.52719,1.52738,35200000.0
2007-02-06 01:28:00,1.52718,1.52733,1.52696,1.52729,78000002.0
2007-02-06 01:29:00,1.52737,1.52741,1.52733,1.52739,32800000.0
2007-02-06 01:30:00,1.52752,1.52752,1.52699,1.5274,64000000.0
2007-02-06 01:31:00,1.52729,1.52749,1.5272,1.52749,36400000.0
2007-02-06 01:32:00,1.52741,1.52749,1.52722,1.52731,37200000.0
2007-02-06 01:33:00,1.5273,1.52733,1.52714,1.52729,30600000.0
2007-02-06 01:34:00,1.5271,1.5271,1.52663,1.52689,47500000.0
2007-02-06 01:35:00,1.52689,1.52754,1.52686,1.52721,36200000.0
2007-02-06 01:36:00,1.52748,1.52797,1.52748,1.52761,31200000.0
2007-02-06 01:37:00,1.52758,1.52775,1.52735,1.5276,25000000.0
2007-02-06 01:38:00,1.52736,1.52766,1.52729,1.52751,26000000.0
2007-02-06 01:39:00,1.5275,1.52763,1.52712,1.52755,51400000.0
2007-02-06 01:40:00,1.52747,1.52759,1.52725,1.52725,32700000.0
2007-02-06 01:41:00,1.52698,1.52729,1.5269,1.52714,63800000.0
2007-02-06 01:42:00,1.52704,1.52704,1.52667,1.52688,32700000.0
2007-02-06 01:43:00,1.52689,1.52689,1.52626,1.52685,41800000.0
2007-02-06 01:44:00,1.52695,1.52695,1.52662,1.5269,47400000.0
2007-02-06 01:45:00,1.52691,1.52709,1.52687,1.52697,31500000.0
2007-02-06 01:46:00,1.52697,1.52719,1.52678,1.52685,50000000.0
2007-02-06 01:47:00,1.52687,1.52699,1.52673,1.52678,36800000.0
2007-02-06 01:48:00,1.52684,1.52694,1.52649,1.52649,37800000.0
2007-02-06 01:49:00,1.52684,1.52697,1.52634,1.52679,31800000.0
2007-02-06 01:50:00,1.52675,1.52693,1.52641,1.52675,35900000.0
2007-02-06 01:51:00,1.52684,1.52684,1.52663,1.52668,29100000.0
2007-02-06 01:52:00,1.52701,1.52717,1.5269,1.52692,44400001.0
2007-02-06 01:53:00,1.52708,1.52729,1.52703,1.52703,53200000.0
2007-02-06 01:54:00,1.52695,1.52708,1.52691,1.52695,50800001.0
2007-02-06 01:55:00,1.52694,1.52718,1.52689,1.52691,30400000.0
2007-02-06 01:56:00,1.52708,1.52725,1.52698,1.52701,50600000.0
2007-02-06 01:57:00,1.52703,1.52715,1.52696,1.52697,39000000.0
2007-02-06 01:58:00,1.5269,1.52715,1.52673,1.52681,37000001.0
2007-02-06 01:59:00,1.52722,1.52732,1.52712,1.52725,38600000.0
2007-02-06 02:00:00,1.52713,1.5276,1.52713,1.5274,31300000.0
2007-02-06 02:01:00,1.52718,1.52721,1.52707,1.52719,61800000.0
2007-02-06 02:02:00,1.52712,1.52772,1.52712,1.52742,70200000.0
2007-02-06 02:03:00,1.52763,1.52794,1.52763,1.52787,116900000.0
2007-02-06 02:04:00,1.52787,1.52789,1.52769,1.52769,50000000.0
2007-02-06 02:05:00,1.52764,1.52772,1.52751,1.52772,67600001.0
2007-02-06 02:06:00,1.52772,1.52779,1.52743,1.52779,85000000.0
2007-02-06 02:07:00,1.52774,1.52774,1.52724,1.52749,198300001.0
2007-02-06 02:08:00,1.52741,1.52746,1.52727,1.52743,77200001.0
2007-02-06 02:09:00,1.52741,1.52763,1.52718,1.52743,189900000.0
2007-02-06 02:10:00,1.5272,1.52761,1.5272,1.52744,134700000.0
2007-02-06 02:11:00,1.5275,1.52758,1.52748,1.52758,47900001.0
2007-02-06 02:12:00,1.52758,1.52766,1.52755,1.52766,78800000.0
2007-02-06 02:13:00,1.52767,1.52779,1.52767,1.52779,40000000.0
2007-02-06 02:14:00,1.52763,1.52763,1.52724,1.52743,184000001.0
2007-02-06 02:15:00,1.52727,1.52727,1.52702,1.52713,201300000.0
2007-02-06 02:16:00,1.52739,1.52752,1.52729,1.52741,63500000.0
2007-02-06 02:17:00,1.52726,1.52777,1.52703,1.52736,183300000.0
2007-02-06 02:18:00,1.52769,1.52801,1.52738,1.52771,66000001.0
2007-02-06 02:19:00,1.52773,1.52805,1.52763,1.52767,75400000.0
2007-02-06 02:20:00,1.52771,1.52789,1.5276,1.52789,50200000.0
2007-02-06 02:21:00,1.5277,1.52791,1.52763,1.52789,66100000.0
2007-02-06 02:22:00,1.52761,1.52774,1.52761,1.52774,30300000.0
2007-02-06 02:23:00,1.52796,1.52808,1.52769,1.5278,34400000.0
2007-02-06 02:24:00,1.52779,1.52797,1.52767,1.52797,52000000.0
2007-02-06 02:25:00,1.5279,1.52794,1.5276,1.52769,88900000.0
2007-02-06 02:26:00,1.52752,1.52802,1.52752,1.52783,103700000.0
2007-02-06 02:27:00,1.52772,1.52789,1.52769,1.52779,66300000.0
2007-02-06 02:28:00,1.52774,1.52779,1.52768,1.52772,42800000.0
2007-02-06 02:29:00,1.52796,1.52796,1.52768,1.52791,54000000.0
2007-02-06 02:30:00,1.52812,1.52812,1.52787,1.52788,44800000.0
2007-02-06 02:31:00,1.52764,1.52774,1.52754,1.52757,69200000.0
2007-02-06 02:32:00,1.52783,1.52802,1.52773,1.52787,33000000.0
2007-02-06 02:33:00,1.52762,1.52762,1.52737,1.52739,220800001.0
2007-02-06 02:34:00,1.52772,1.52776,1.52756,1.52769,32000000.0
2007-02-06 02:35:00,1.52765,1.52794,1.5274,1.5274,81500000.0
2007-02-06 02:36:00,1.52756,1.52756,1.52736,1.52752,25800000.0
2007-02-06 02:37:00,1.52728,1.52742,1.52728,1.52737,114900002.0
2007-02-06 02:38:00,1.52764,1.52774,1.52761,1.52774,37100000.0
2007-02-06 02:39:00,1.5278,1.5278,1.52758,1.52766,33200000.0
2007-02-06 02:40:00,1.52773,1.52786,1.52757,1.52761,62000001.0
2007-02-06 02:41:00,1.52772,1.52787,1.5277,1.5277,30200000.0
2007-02-06 02:42:00,1.52779,1.52782,1.52774,1.52774,45000000.0
2007-02-06 02:43:00,1.5277,1.5278,1.52764,1.5278,23200000.0
2007-02-06 02:44:00,1.52773,1.52779,1.52761,1.52772,38000000.0
2007-02-06 02:45:00,1.5272,1.52757,1.52711,1.52757,35200000.0
2007-02-06 02:46:00,1.52744,1.52744,1.52719,1.52719,147700000.0
2007-02-06 02:47:00,1.52766,1.52796,1.52731,1.52782,181100001.0
2007-02-06 02:48:00,1.52784,1.5279,1.52764,1.52783,110300000.0
2007-02-06 02:49:00,1.5278,1.52818,1.5277,1.5277,69400000.0
2007-02-06 02:50:00,1.52788,1.52818,1.5276,1.52818,113900000.0
2007-02-06 02:51:00,1.5278,1.52792,1.52762,1.52782,76400000.0
2007-02-06 02:52:00,1.52802,1.52802,1.52778,1.52778,37400000.0
2007-02-06 02:53:00,1.52781,1.52789,1.52756,1.5277,27400000.0
2007-02-06 02:54:00,1.5278,1.52789,1.52768,1.52769,41800000.0
2007-02-06 02:55:00,1.52782,1.52814,1.52764,1.52779,34200000.0
2007-02-06 02:56:00,1.52781,1.52788,1.52775,1.52778,49000000.0
2007-02-06 02:57:00,1.52773,1.52773,1.5276,1.52766,43200000.0
2007-02-06 02:58:00,1.52764,1.52772,1.52762,1.52763,51000000.0
2007-02-06 02:59:00,1.52749,1.52751,1.52726,1.52726,54400000.0
2007-02-06 03:00:00,1.52744,1.52763,1.52739,1.52761,112900000.0
2007-02-06 03:01:00,1.52764,1.52765,1.52752,1.52765,44800000.0
2007-02-06 03:02:00,1.52765,1.52765,1.52744,1.52754,42400000.0
2007-02-06 03:03:00,1.52756,1.52762,1.52752,1.52762,73200000.0
2007-02-06 03:04:00,1.52767,1.528,1.52747,1.52762,55100000.0
2007-02-06 03:05:00,1.5276,1.52761,1.52746,1.5275,39500000.0
2007-02-06 03:06:00,1.52761,1.52792,1.52759,1.52789,63800000.0
2007-02-06 03:07:00,1.52795,1.52832,1.52776,1.52832,83800000.0
2007-02-06 03:08:00,1.52835,1.52835,1.52793,1.528,51600000.0
2007-02-06 03:09:00,1.5281,1.52822,1.52781,1.52822,35000000.0
2007-02-06 03:10:00,1.52774,1.52821,1.52774,1.52821,29100000.0
2007-02-06 03:11:00,1.52783,1.52801,1.52783,1.52801,31000000.0
2007-02-06 03:12:00,1.52829,1.52832,1.52791,1.52821,42400000.0
2007-02-06 03:13:00,1.52798,1.52837,1.52798,1.52837,32600000.0
2007-02-06 03:14:00,1.52834,1.52856,1.52812,1.52856,49400000.0
2007-02-06 03:15:00,1.52834,1.52869,1.52834,1.5286,42000000.0
2007-02-06 03:16:00,1.5286,1.52876,1.52837,1.5287,45700000.0
2007-02-06 03:17:00,1.5286,1.52863,1.52799,1.52855,38800000.0
2007-02-06 03:18:00,1.52849,1.5285,1.52816,1.5285,30200000.0
2007-02-06 03:19:00,1.52842,1.52842,1.52815,1.52835,43200001.0
2007-02-06 03:20:00,1.52778,1.52832,1.52778,1.52832,48400000.0
2007-02-06 03:21:00,1.52803,1.52809,1.528,1.52803,46700001.0
2007-02-06 03:22:00,1.52797,1.52806,1.52785,1.52788,51400000.0
2007-02-06 03:23:00,1.52794,1.52803,1.52787,1.52791,66600000.0
2007-02-06 03:24:00,1.52793,1.52796,1.52789,1.52796,59800000.0
2007-02-06 03:25:00,1.52833,1.52833,1.5279,1.52796,32000000.0
2007-02-06 03:26:00,1.52783,1.52794,1.52779,1.52788,170500002.0
2007-02-06 03:27:00,1.52782,1.52782,1.52758,1.52768,122300000.0
2007-02-06 03:28:00,1.52762,1.52771,1.5276,1.52769,90200003.0
2007-02-06 03:29:00,1.52759,1.52773,1.52759,1.52771,38400000.0
2007-02-06 03:30:00,1.52773,1.5278,1.52763,1.52777,49200000.0
2007-02-06 03:31:00,1.52771,1.52801,1.52771,1.52801,25000000.0
2007-02-06 03:32:00,1.52794,1.52811,1.52784,1.52784,26600000.0
2007-02-06 03:33:00,1.52765,1.52789,1.52765,1.52789,25200000.0
2007-02-06 03:34:00,1.52821,1.52842,1.52803,1.52804,45700000.0
2007-02-06 03:35:00,1.52812,1.52816,1.52783,1.52794,80800000.0
2007-02-06 03:36:00,1.52811,1.52834,1.52795,1.52819,50200000.0
2007-02-06 03:37:00,1.52823,1.52831,1.52788,1.52831,32600000.0
2007-02-06 03:38:00,1.52843,1.52855,1.52826,1.52845,31800000.0
2007-02-06 03:39:00,1.52803,1.52803,1.52783,1.52789,73800000.0
2007-02-06 03:40:00,1.52787,1.52822,1.5278,1.52818,115100000.0
2007-02-06 03:41:00,1.52816,1.52831,1.52805,1.5282,59200000.0
2007-02-06 03:42:00,1.52813,1.52823,1.52809,1.52817,79800001.0
2007-02-06 03:43:00,1.52805,1.5282,1.52805,1.5282,33400000.0
2007-02-06 03:44:00,1.52801,1.52819,1.5279,1.52806,30400000.0
2007-02-06 03:45:00,1.52806,1.5283,1.52799,1.5283,34900000.0
2007-02-06 03:46:00,1.52793,1.52797,1.5278,1.5278,50800000.0
2007-02-06 03:48:00,1.52803,1.52813,1.52778,1.52792,44600001.0
2007-02-06 03:49:00,1.52807,1.5281,1.52783,1.52783,30400000.0
2007-02-06 03:50:00,1.52803,1.52803,1.52764,1.52768,103300000.0
2007-02-06 03:52:00,1.52776,1.52776,1.52729,1.52746,91000000.0
2007-02-06 03:53:00,1.52747,1.52762,1.52734,1.52747,68400001.0
2007-02-06 03:54:00,1.52739,1.52789,1.52739,1.52749,34200000.0
2007-02-06 03:55:00,1.5278,1.5278,1.52749,1.52759,61400000.0
2007-02-06 03:56:00,1.52731,1.52775,1.52731,1.52763,30800000.0
2007-02-06 03:57:00,1.52715,1.52728,1.52712,1.5272,168500000.0
2007-02-06 03:58:00,1.52715,1.52829,1.52696,1.52713,206400000.0
2007-02-06 03:59:00,1.52737,1.52775,1.52733,1.52752,155900000.0
2007-02-06 04:00:00,1.52758,1.52777,1.52758,1.52767,74200001.0
2007-02-06 04:01:00,1.5276,1.52791,1.52752,1.52786,128600000.0
2007-02-06 04:02:00,1.52783,1.52819,1.5276,1.5276,131300000.0
2007-02-06 04:03:00,1.52767,1.52767,1.52744,1.52767,85000000.0
2007-02-06 04:04:00,1.52731,1.52733,1.52719,1.52724,129800000.0
2007-02-06 04:05:00,1.52714,1.52787,1.52714,1.52771,182200000.0
2007-02-06 04:06:00,1.52715,1.52753,1.52715,1.52738,109900000.0
2007-02-06 04:07:00,1.52757,1.52775,1.52744,1.52744,183100001.0
2007-02-06 04:08:00,1.52765,1.52779,1.52765,1.52779,16800000.0
2007-02-06 04:09:00,1.52793,1.52793,1.52766,1.52788,35200000.0
2007-02-06 04:10:00,1.52784,1.528,1.52769,1.52798,121000001.0
2007-02-06 04:11:00,1.52803,1.52815,1.52777,1.52789,49000000.0
2007-02-06 04:12:00,1.52785,1.5279,1.52778,1.52786,68600000.0
2007-02-06 04:13:00,1.52778,1.52796,1.52778,1.5278,54800001.0
2007-02-06 04:14:00,1.52786,1.52802,1.52786,1.52801,88300001.0
2007-02-06 04:15:00,1.52799,1.5282,1.52789,1.5282,97200000.0
2007-02-06 04:16:00,1.52811,1.52812,1.52782,1.52789,88500000.0
2007-02-06 04:17:00,1.52785,1.52804,1.52784,1.52784,45900000.0
2007-02-06 04:18:00,1.52783,1.52799,1.52774,1.52775,96800000.0
2007-02-06 04:19:00,1.52777,1.52783,1.52771,1.52783,78300001.0
2007-02-06 04:20:00,1.52783,1.52812,1.52779,1.52781,168600000.0
2007-02-06 04:21:00,1.52768,1.52778,1.52768,1.52768,48400000.0
2007-02-06 04:22:00,1.52775,1.52816,1.52767,1.52804,52900000.0
2007-02-06 04:23:00,1.52753,1.52756,1.52746,1.52746,39400000.0
2007-02-06 04:24:00,1.52746,1.52753,1.52741,1.52748,166300000.0
2007-02-06 04:25:00,1.5275,1.52839,1.5275,1.52788,167500000.0
2007-02-06 04:26:00,1.52781,1.52781,1.52761,1.52766,131300000.0
2007-02-06 04:27:00,1.52777,1.52786,1.52771,1.52779,76500001.0
2007-02-06 04:28:00,1.52789,1.52794,1.52784,1.52784,45300000.0
2007-02-06 04:29:00,1.52776,1.52819,1.52776,1.52812,66700000.0
2007-02-06 04:30:00,1.52782,1.52831,1.52782,1.52804,86000001.0
2007-02-06 04:31:00,1.52794,1.52794,1.52765,1.52791,25600000.0
2007-02-06 04:32:00,1.52802,1.52803,1.52793,1.52803,35000000.0
2007-02-06 04:33:00,1.52805,1.52805,1.52784,1.52788,38000000.0
2007-02-06 04:34:00,1.52778,1.52789,1.52777,1.52784,53200000.0
2007-02-06 04:35:00,1.5284,1.5286,1.5283,1.5286,193700002.0
2007-02-06 04:36:00,1.52799,1.52813,1.52739,1.52803,193700002.0
2007-02-06 04:37:00,1.52798,1.52821,1.52771,1.52798,119300000.0
2007-02-06 04:38:00,1.5288,1.5288,1.5287,1.5287,56600000.0
2007-02-06 04:40:00,1.52778,1.52805,1.52778,1.52805,56600000.0
2007-02-06 04:41:00,1.52783,1.52811,1.52783,1.52798,65500001.0
2007-02-06 04:42:00,1.52778,1.52793,1.52775,1.52791,68000000.0
2007-02-06 04:43:00,1.52781,1.52781,1.52766,1.52768,56100000.0
2007-02-06 04:44:00,1.52773,1.52815,1.52773,1.52805,48500000.0
2007-02-06 04:45:00,1.52789,1.52789,1.52748,1.52771,40200000.0
2007-02-06 04:46:00,1.52756,1.52769,1.52755,1.52758,50300000.0
2007-02-06 04:47:00,1.52758,1.52801,1.52756,1.52801,83800000.0
2007-02-06 04:48:00,1.52776,1.52801,1.52776,1.52796,44200000.0
2007-02-06 04:49:00,1.52786,1.52796,1.52755,1.52756,86000000.0
2007-02-06 04:50:00,1.52783,1.52792,1.52774,1.52782,56800000.0
2007-02-06 04:51:00,1.52753,1.52758,1.52753,1.52757,33100000.0
2007-02-06 04:52:00,1.52756,1.52806,1.52756,1.52786,37600000.0
2007-02-06 04:53:00,1.52784,1.52808,1.52775,1.52784,50400000.0
2007-02-06 04:54:00,1.52756,1.52781,1.52756,1.52756,32600000.0
2007-02-06 04:55:00,1.528,1.52815,1.52767,1.52815,37400000.0
2007-02-06 04:56:00,1.52794,1.5281,1.52792,1.52803,27000000.0
2007-02-06 04:57:00,1.52781,1.52821,1.52781,1.52781,39400001.0
2007-02-06 04:58:00,1.52778,1.52825,1.52776,1.52817,43200000.0
2007-02-06 04:59:00,1.52793,1.52818,1.52793,1.52793,107300001.0
2007-02-06 05:00:00,1.52833,1.52836,1.5282,1.5283,34000000.0
2007-02-06 05:01:00,1.52826,1.52847,1.52825,1.52846,38400000.0
2007-02-06 05:02:00,1.52829,1.52835,1.52804,1.52827,30600000.0
2007-02-06 05:03:00,1.52801,1.52826,1.52796,1.52803,130800000.0
2007-02-06 05:04:00,1.5284,1.5284,1.5283,1.5283,167900000.0
2007-02-06 05:05:00,1.52806,1.52809,1.52796,1.52803,167900000.0
2007-02-06 05:06:00,1.52809,1.52814,1.52796,1.52809,156100000.0
2007-02-06 05:07:00,1.528,1.52832,1.52789,1.52789,308300000.0
2007-02-06 05:09:00,1.5285,1.5287,1.5285,1.5287,208300001.0
2007-02-06 05:10:00,1.52804,1.52814,1.52799,1.52813,208300001.0
2007-02-06 05:11:00,1.52806,1.52816,1.52796,1.52801,151400001.0
2007-02-06 05:12:00,1.52801,1.52806,1.52796,1.52796,108400000.0
2007-02-06 05:13:00,1.528,1.52824,1.52796,1.52796,166700000.0
2007-02-06 05:14:00,1.52789,1.52794,1.52784,1.52787,244300001.0
2007-02-06 05:15:00,1.52799,1.52808,1.52788,1.52801,42700000.0
2007-02-06 05:16:00,1.52783,1.52792,1.52772,1.52791,180500000.0
2007-02-06 05:17:00,1.52801,1.52856,1.52798,1.52856,179200000.0
2007-02-06 05:18:00,1.52852,1.52852,1.52814,1.52833,302400002.0
2007-02-06 05:19:00,1.52816,1.52855,1.52809,1.52818,266400000.0
2007-02-06 05:20:00,1.52827,1.52843,1.52822,1.52828,253900000.0
2007-02-06 05:21:00,1.5282,1.52863,1.52815,1.52839,313000000.0
2007-02-06 05:22:00,1.5284,1.52847,1.52834,1.52837,222500000.0
2007-02-06 05:23:00,1.5283,1.52845,1.52828,1.52831,137700000.0
2007-02-06 05:24:00,1.52828,1.52831,1.52823,1.52827,205800001.0
2007-02-06 05:26:00,1.52829,1.52832,1.52824,1.52829,112100000.0
2007-02-06 05:27:00,1.52862,1.52884,1.52839,1.52858,184600001.0
2007-02-06 05:28:00,1.52855,1.5286,1.52827,1.52849,285800002.0
2007-02-06 05:29:00,1.52847,1.52866,1.52836,1.52844,322000003.0
2007-02-06 05:31:00,1.52841,1.52871,1.52838,1.52846,71100000.0
2007-02-06 05:32:00,1.52861,1.52874,1.52856,1.52866,163300001.0
2007-02-06 05:33:00,1.52861,1.52874,1.52848,1.52856,227400003.0
2007-02-06 05:34:00,1.52839,1.52861,1.52825,1.52826,236900000.0
2007-02-06 05:35:00,1.52851,1.5286,1.52839,1.52857,20600000.0
2007-02-06 05:36:00,1.52839,1.52854,1.52835,1.52842,174800001.0
2007-02-06 05:37:00,1.52852,1.52861,1.5284,1.52852,165100000.0
2007-02-06 05:38:00,1.5286,1.5288,1.52858,1.52875,162800001.0
2007-02-06 05:39:00,1.52875,1.52886,1.52861,1.52872,165800001.0
2007-02-06 05:40:00,1.5284,1.5285,1.5284,1.5285,222700002.0
2007-02-06 05:41:00,1.5284,1.5285,1.5284,1.5284,222700002.0
2007-02-06 05:42:00,1.52875,1.52885,1.52866,1.52872,222700002.0
2007-02-06 05:43:00,1.52862,1.52862,1.52838,1.52845,88900000.0
2007-02-06 05:44:00,1.52849,1.5287,1.52838,1.52846,100300001.0
2007-02-06 05:45:00,1.52846,1.52866,1.52835,1.52836,156800001.0
2007-02-06 05:46:00,1.52838,1.52855,1.52833,1.52846,251700000.0
2007-02-06 05:47:00,1.5285,1.5285,1.5285,1.5285,240300000.0
2007-02-06 05:48:00,1.52835,1.52859,1.52829,1.52845,240300000.0
2007-02-06 05:49:00,1.52844,1.52859,1.52824,1.52824,188400000.0
2007-02-06 05:50:00,1.52824,1.52862,1.52822,1.52849,240500000.0
2007-02-06 05:51:00,1.52862,1.52862,1.52847,1.52847,189300000.0
2007-02-06 05:52:00,1.52847,1.52864,1.52842,1.52863,193100001.0
2007-02-06 05:53:00,1.52849,1.52859,1.52834,1.52834,117600001.0
2007-02-06 05:54:00,1.5285,1.5286,1.5285,1.5285,212600001.0
2007-02-06 05:55:00,1.52829,1.52836,1.52811,1.5282,212600001.0
2007-02-06 05:56:00,1.52831,1.52843,1.5282,1.5282,109400000.0
2007-02-06 05:57:00,1.52817,1.52827,1.52816,1.52818,160300000.0
2007-02-06 05:58:00,1.52825,1.5283,1.52813,1.52813,128000000.0
2007-02-06 05:59:00,1.52829,1.52833,1.52815,1.52818,74400000.0
2007-02-06 06:00:00,1.52822,1.52831,1.52819,1.52828,214700000.0
2007-02-06 06:01:00,1.52831,1.52837,1.52817,1.52826,159300000.0
2007-02-06 06:02:00,1.52827,1.52844,1.52824,1.52831,258700001.0
2007-02-06 06:03:00,1.52843,1.52849,1.52832,1.52842,35000000.0
2007-02-06 06:04:00,1.52829,1.52829,1.52818,1.52821,133800000.0
2007-02-06 06:05:00,1.52818,1.52829,1.52811,1.52816,404500000.0
2007-02-06 06:06:00,1.52817,1.52838,1.52817,1.52829,66800000.0
2007-02-06 06:07:00,1.52841,1.52841,1.5281,1.52835,299700000.0
2007-02-06 06:08:00,1.52813,1.52833,1.52812,1.52829,506100000.0
2007-02-06 06:09:00,1.52832,1.52868,1.52825,1.52847,394900002.0
2007-02-06 06:10:00,1.52872,1.5288,1.5286,1.52862,279300001.0
2007-02-06 06:11:00,1.52868,1.52872,1.52853,1.52858,373300000.0
2007-02-06 06:12:00,1.52855,1.52875,1.52854,1.52875,293600000.0
2007-02-06 06:13:00,1.5284,1.5284,1.5284,1.5284,352400000.0
2007-02-06 06:14:00,1.5288,1.52894,1.52864,1.52873,352400000.0
2007-02-06 06:15:00,1.52875,1.52896,1.5287,1.52896,146900000.0
2007-02-06 06:16:00,1.5289,1.52906,1.5288,1.52882,193000001.0
2007-02-06 06:17:00,1.52856,1.52872,1.52851,1.52851,166000001.0
2007-02-06 06:18:00,1.52852,1.52873,1.5285,1.52852,239400000.0
2007-02-06 06:19:00,1.5285,1.52868,1.5285,1.52865,178400000.0
2007-02-06 06:20:00,1.5286,1.52875,1.5285,1.52853,295000001.0
2007-02-06 06:23:00,1.52853,1.52873,1.52852,1.52859,289800000.0
2007-02-06 06:24:00,1.52841,1.52856,1.52834,1.52844,338200001.0
2007-02-06 06:25:00,1.52843,1.52851,1.52838,1.52846,212500000.0
2007-02-06 06:26:00,1.52841,1.52855,1.52832,1.52852,331400000.0
2007-02-06 06:27:00,1.5285,1.52857,1.52842,1.52852,310400000.0
2007-02-06 06:28:00,1.528,1.528,1.5279,1.528,78100000.0
2007-02-06 06:29:00,1.52852,1.52862,1.52842,1.52845,78100000.0
2007-02-06 06:30:00,1.5283,1.52852,1.52827,1.52838,271500000.0
2007-02-06 06:31:00,1.52838,1.5285,1.52828,1.52842,164900000.0
2007-02-06 06:32:00,1.52842,1.52848,1.5284,1.52842,176800000.0
2007-02-06 06:33:00,1.52846,1.5287,1.52845,1.52849,265400000.0
2007-02-06 06:34:00,1.52845,1.52854,1.52835,1.52854,268000003.0
2007-02-06 06:36:00,1.52843,1.52855,1.52843,1.52847,72600000.0
2007-02-06 06:37:00,1.52847,1.52855,1.52844,1.52849,220100000.0
2007-02-06 06:38:00,1.5285,1.52872,1.52847,1.52849,121900000.0
2007-02-06 06:39:00,1.52857,1.52862,1.52852,1.52857,29000000.0
2007-02-06 06:40:00,1.52854,1.5286,1.52839,1.5285,149600000.0
2007-02-06 06:41:00,1.52848,1.52858,1.52838,1.52845,171500001.0
2007-02-06 06:42:00,1.52835,1.5285,1.52816,1.52816,325100000.0
2007-02-06 06:43:00,1.52817,1.52832,1.52816,1.52832,150700000.0
2007-02-06 06:44:00,1.52842,1.52849,1.5283,1.52836,355400000.0
2007-02-06 06:45:00,1.5284,1.52845,1.5283,1.52845,265500002.0
2007-02-06 06:46:00,1.5284,1.52848,1.52833,1.5284,214000000.0
2007-02-06 06:47:00,1.52841,1.52855,1.52835,1.52853,264700000.0
2007-02-06 06:48:00,1.52839,1.52862,1.52838,1.52851,16800000.0
2007-02-06 06:49:00,1.52853,1.52883,1.52846,1.52851,234800000.0
2007-02-06 06:50:00,1.52851,1.52851,1.52829,1.52833,65800001.0
2007-02-06 06:51:00,1.52853,1.52853,1.52811,1.52838,29800000.0
2007-02-06 06:52:00,1.52827,1.52843,1.52826,1.52834,205500001.0
2007-02-06 06:53:00,1.52838,1.52866,1.52828,1.52834,242900001.0
2007-02-06 06:54:00,1.52833,1.52873,1.52833,1.52851,484900001.0
2007-02-06 06:55:00,1.52839,1.52853,1.52825,1.52845,335000001.0
2007-02-06 06:56:00,1.52862,1.52862,1.52852,1.52852,35900000.0
2007-02-06 06:57:00,1.52853,1.52853,1.52844,1.52844,80200000.0
2007-02-06 06:58:00,1.5284,1.52845,1.52825,1.52838,237500000.0
2007-02-06 06:59:00,1.52833,1.52863,1.52829,1.52837,280600000.0
2007-02-06 07:00:00,1.52839,1.52856,1.52839,1.52844,130700001.0
2007-02-06 07:02:00,1.52845,1.52864,1.52833,1.52841,378300000.0
2007-02-06 07:03:00,1.52845,1.52859,1.5284,1.52853,156900001.0
2007-02-06 07:04:00,1.5285,1.52859,1.52831,1.52834,346500000.0
2007-02-06 07:05:00,1.52862,1.52862,1.52841,1.52853,147700000.0
2007-02-06 07:06:00,1.52857,1.52862,1.52842,1.52855,208900000.0
2007-02-06 07:07:00,1.52859,1.52862,1.52842,1.52855,189300001.0
2007-02-06 07:08:00,1.52851,1.52861,1.52836,1.52846,263900000.0
2007-02-06 07:09:00,1.52849,1.52852,1.52833,1.52836,200500000.0
2007-02-06 07:10:00,1.52854,1.52862,1.52841,1.52841,445900000.0
2007-02-06 07:11:00,1.52842,1.52848,1.52836,1.5284,354400000.0
2007-02-06 07:12:00,1.5279,1.528,1.5278,1.528,248000001.0
2007-02-06 07:13:00,1.52847,1.52848,1.52826,1.52835,248000001.0
2007-02-06 07:14:00,1.52835,1.52841,1.52828,1.52832,501300000.0
2007-02-06 07:15:00,1.5285,1.52852,1.52823,1.52851,224400000.0
2007-02-06 07:16:00,1.52832,1.52844,1.52825,1.52836,206300000.0
2007-02-06 07:17:00,1.52826,1.52831,1.52808,1.52809,224400001.0
2007-02-06 07:18:00,1.52819,1.52844,1.52817,1.52829,465700003.0
2007-02-06 07:19:00,1.52829,1.52839,1.52807,1.52834,360300000.0
2007-02-06 07:20:00,1.52834,1.52837,1.52805,1.52819,436900001.0
2007-02-06 07:21:00,1.52807,1.5282,1.528,1.52802,230800000.0
2007-02-06 07:22:00,1.52812,1.52829,1.52807,1.52816,317200000.0
2007-02-06 07:23:00,1.5282,1.52835,1.52803,1.52822,449700002.0
2007-02-06 07:24:00,1.52811,1.52816,1.52797,1.528,290200001.0
2007-02-06 07:25:00,1.52799,1.52809,1.52785,1.52803,411400002.0
2007-02-06 07:26:00,1.52795,1.52808,1.52783,1.52799,267300000.0
2007-02-06 07:27:00,1.528,1.5281,1.52784,1.5281,145000000.0
2007-02-06 07:28:00,1.52813,1.52815,1.52803,1.52808,263200000.0
2007-02-06 07:29:00,1.52801,1.52825,1.52784,1.52792,251400001.0
2007-02-06 07:30:00,1.52793,1.52806,1.52789,1.528,553700002.0
2007-02-06 07:31:00,1.52793,1.52818,1.52791,1.52799,221600000.0
2007-02-06 07:32:00,1.52797,1.52808,1.52786,1.52801,446100001.0
2007-02-06 07:33:00,1.52797,1.52807,1.52787,1.52794,394000000.0
2007-02-06 07:34:00,1.528,1.5281,1.528,1.5281,267900001.0
2007-02-06 07:35:00,1.52795,1.52815,1.52795,1.52801,267900001.0
2007-02-06 07:36:00,1.52803,1.52816,1.52793,1.5281,346100000.0
2007-02-06 07:37:00,1.52807,1.52807,1.52783,1.52792,211200001.0
2007-02-06 07:38:00,1.52781,1.52792,1.52775,1.52792,27000000.0
2007-02-06 07:39:00,1.52785,1.52794,1.52772,1.52781,449700000.0
2007-02-06 07:40:00,1.52783,1.52806,1.52776,1.52786,341100001.0
2007-02-06 07:41:00,1.52773,1.52795,1.52767,1.52783,654800004.0
2007-02-06 07:42:00,1.52785,1.52799,1.52777,1.5278,332900001.0
2007-02-06 07:43:00,1.52771,1.52783,1.52761,1.52761,207600000.0
2007-02-06 07:44:00,1.52754,1.52756,1.52737,1.52743,380900002.0
2007-02-06 07:45:00,1.52751,1.52772,1.52746,1.52748,391300002.0
2007-02-06 07:46:00,1.52754,1.52768,1.52742,1.52746,445700000.0
2007-02-06 07:47:00,1.52741,1.52777,1.52739,1.52741,675500001.0
2007-02-06 07:48:00,1.52753,1.52782,1.52752,1.52766,777100001.0
2007-02-06 07:49:00,1.52768,1.52786,1.52754,1.52766,643400002.0
2007-02-06 07:50:00,1.52764,1.52783,1.52754,1.52766,565400000.0
2007-02-06 07:51:00,1.5278,1.52802,1.52764,1.52794,599500001.0
2007-02-06 07:52:00,1.52794,1.52797,1.52774,1.5278,431200000.0
2007-02-06 07:53:00,1.52779,1.52802,1.52764,1.52786,590100001.0
2007-02-06 07:54:00,1.52781,1.52794,1.52772,1.52779,406200002.0
2007-02-06 07:55:00,1.52781,1.52792,1.52769,1.52776,430800001.0
2007-02-06 07:56:00,1.52774,1.52803,1.52767,1.52786,752000003.0
2007-02-06 07:57:00,1.5279,1.52818,1.52777,1.5279,605600001.0
2007-02-06 07:58:00,1.52796,1.5282,1.52788,1.52791,633600000.0
2007-02-06 07:59:00,1.52803,1.52816,1.52793,1.528,389500000.0
2007-02-06 08:00:00,1.52805,1.5281,1.52783,1.52796,403700001.0
2007-02-06 08:01:00,1.5289,1.5291,1.5289,1.5291,245300000.0
2007-02-06 08:02:00,1.52789,1.52804,1.52779,1.52787,245300000.0
2007-02-06 08:03:00,1.52767,1.52767,1.52742,1.52746,500000004.0
2007-02-06 08:04:00,1.52747,1.52768,1.52737,1.52768,412300000.0
2007-02-06 08:05:00,1.52784,1.52796,1.52777,1.52779,337700001.0
2007-02-06 08:06:00,1.52798,1.52798,1.52756,1.52786,606100000.0
2007-02-06 08:07:00,1.52768,1.52779,1.52756,1.52766,555200003.0
2007-02-06 08:08:00,1.52763,1.52781,1.52758,1.52781,366400001.0
2007-02-06 08:09:00,1.52775,1.52801,1.52765,1.52781,464300001.0
2007-02-06 08:10:00,1.52785,1.52802,1.52766,1.5279,485700000.0
2007-02-06 08:11:00,1.52778,1.52797,1.52767,1.5278,234700001.0
2007-02-06 08:12:00,1.52778,1.52789,1.52765,1.52788,381300000.0
2007-02-06 08:13:00,1.5279,1.52809,1.52783,1.5279,238800001.0
2007-02-06 08:14:00,1.5278,1.52792,1.5278,1.52782,100600000.0
2007-02-06 08:15:00,1.52781,1.52805,1.52779,1.52801,270400000.0
2007-02-06 08:16:00,1.52817,1.52818,1.52793,1.52796,247000000.0
2007-02-06 08:17:00,1.52793,1.5281,1.52786,1.5279,289300002.0
2007-02-06 08:18:00,1.52796,1.52806,1.52791,1.52795,178600000.0
2007-02-06 08:19:00,1.52798,1.52821,1.52795,1.52821,291500000.0
2007-02-06 08:20:00,1.52819,1.52822,1.52794,1.52796,290800000.0
2007-02-06 08:21:00,1.52801,1.52828,1.52791,1.52801,512300004.0
2007-02-06 08:22:00,1.52793,1.52808,1.5279,1.52807,310200000.0
2007-02-06 08:23:00,1.52803,1.52821,1.52797,1.52803,293700002.0
2007-02-06 08:24:00,1.52816,1.52832,1.52802,1.52809,501700003.0
2007-02-06 08:25:00,1.52821,1.52842,1.52814,1.5282,600300001.0
2007-02-06 08:26:00,1.52803,1.52816,1.52795,1.52812,338200002.0
2007-02-06 08:27:00,1.52831,1.52847,1.5282,1.5283,387500001.0
2007-02-06 08:28:00,1.52822,1.52856,1.52822,1.52831,577000001.0
2007-02-06 08:29:00,1.52816,1.5284,1.52812,1.52829,413400001.0
2007-02-06 08:30:00,1.52807,1.52833,1.52803,1.52807,540700002.0
2007-02-06 08:31:00,1.52813,1.52821,1.52797,1.52813,279700000.0
2007-02-06 08:32:00,1.52815,1.52829,1.52808,1.52824,272100001.0
2007-02-06 08:33:00,1.52826,1.52835,1.52816,1.52817,200400000.0
2007-02-06 08:34:00,1.52812,1.52813,1.52777,1.52781,619700002.0
2007-02-06 08:35:00,1.52802,1.52819,1.52798,1.52811,537700001.0
2007-02-06 08:36:00,1.52815,1.52842,1.52805,1.52827,413800002.0
2007-02-06 08:37:00,1.52821,1.52835,1.52809,1.52813,349100001.0
2007-02-06 08:38:00,1.52814,1.52834,1.52804,1.5283,329600000.0
2007-02-06 08:39:00,1.52828,1.52837,1.52801,1.52808,508800001.0
2007-02-06 08:40:00,1.52798,1.52842,1.52798,1.5281,320000001.0
2007-02-06 08:41:00,1.52824,1.52831,1.52788,1.52811,522200001.0
2007-02-06 08:42:00,1.52817,1.52837,1.528,1.528,457500001.0
2007-02-06 08:43:00,1.52809,1.52838,1.52804,1.52806,277600000.0
2007-02-06 08:44:00,1.52808,1.52824,1.52803,1.52813,440700001.0
2007-02-06 08:45:00,1.52823,1.52844,1.52811,1.52816,636700000.0
2007-02-06 08:46:00,1.52817,1.52845,1.52802,1.52808,735900000.0
2007-02-06 08:47:00,1.52831,1.52835,1.52816,1.52823,521800000.0
2007-02-06 08:48:00,1.52822,1.52852,1.52817,1.52836,379300000.0
2007-02-06 08:49:00,1.52845,1.52858,1.52834,1.52837,472100001.0
2007-02-06 08:50:00,1.52849,1.52852,1.52827,1.52835,541500001.0
2007-02-06 08:51:00,1.5281,1.52822,1.5277,1.5279,569600001.0
2007-02-06 08:52:00,1.52809,1.52822,1.52792,1.52801,507300000.0
2007-02-06 08:53:00,1.52814,1.5283,1.52795,1.52811,526100002.0
2007-02-06 08:54:00,1.52806,1.52821,1.52796,1.52811,742400002.0
2007-02-06 08:55:00,1.52818,1.52823,1.52793,1.52815,651300003.0
2007-02-06 08:56:00,1.52816,1.52844,1.5281,1.52821,506400000.0
2007-02-06 08:57:00,1.52802,1.52827,1.52791,1.52813,547800003.0
2007-02-06 08:58:00,1.52818,1.52846,1.5281,1.52824,454600000.0
2007-02-06 08:59:00,1.5283,1.52847,1.52828,1.5283,305200001.0
2007-02-06 09:00:00,1.52845,1.52869,1.52834,1.52852,459400000.0
2007-02-06 09:01:00,1.52866,1.52903,1.52866,1.52889,409700003.0
2007-02-06 09:02:00,1.52884,1.52897,1.52854,1.52864,725500001.0
2007-02-06 09:03:00,1.52868,1.52875,1.52852,1.52859,611500000.0
2007-02-06 09:04:00,1.52909,1.52924,1.52883,1.52902,631300000.0
2007-02-06 09:05:00,1.52888,1.52915,1.52878,1.52893,603900004.0
2007-02-06 09:06:00,1.5288,1.52919,1.52875,1.529,486900000.0
2007-02-06 09:07:00,1.52888,1.52896,1.52877,1.52884,327000000.0
2007-02-06 09:08:00,1.52888,1.52888,1.52871,1.52878,189100000.0
2007-02-06 09:09:00,1.52886,1.529,1.52875,1.529,278100000.0
2007-02-06 09:10:00,1.52906,1.52921,1.52894,1.52897,322300000.0
2007-02-06 09:11:00,1.52897,1.52938,1.52894,1.52903,540900001.0
2007-02-06 09:12:00,1.52904,1.52915,1.52887,1.52894,452800000.0
2007-02-06 09:13:00,1.52889,1.52901,1.52859,1.52859,531200002.0
2007-02-06 09:14:00,1.52859,1.52872,1.52854,1.52861,260400000.0
2007-02-06 09:15:00,1.52843,1.52846,1.52823,1.5284,384000000.0
2007-02-06 09:16:00,1.52841,1.52869,1.52839,1.52861,566300002.0
2007-02-06 09:17:00,1.52857,1.52876,1.52844,1.52854,560700001.0
2007-02-06 09:18:00,1.52851,1.5287,1.52848,1.52858,165400000.0
2007-02-06 09:19:00,1.52869,1.52898,1.52859,1.52865,479900002.0
2007-02-06 09:20:00,1.52864,1.52899,1.52864,1.52885,279900000.0
2007-02-06 09:21:00,1.52902,1.52932,1.52895,1.52914,340600002.0
2007-02-06 09:22:00,1.52905,1.52913,1.52895,1.52906,306000000.0
2007-02-06 09:23:00,1.52915,1.52916,1.52901,1.52911,365700000.0
2007-02-06 09:24:00,1.52908,1.52923,1.52889,1.52889,343100000.0
2007-02-06 09:25:00,1.52893,1.52903,1.52886,1.52901,428000000.0
2007-02-06 09:26:00,1.52875,1.52892,1.52872,1.52883,628200004.0
2007-02-06 09:27:00,1.52878,1.52908,1.52878,1.52901,418300003.0
2007-02-06 09:28:00,1.52904,1.52912,1.52883,1.52889,517900000.0
2007-02-06 09:29:00,1.52878,1.52886,1.52859,1.52872,386100000.0
2007-02-06 09:30:00,1.52875,1.52912,1.52869,1.52896,711800001.0
2007-02-06 09:31:00,1.52859,1.52902,1.52859,1.52902,416900002.0
2007-02-06 09:32:00,1.52919,1.52925,1.52903,1.52915,393600000.0
2007-02-06 09:33:00,1.52911,1.52916,1.52897,1.52898,291700000.0
2007-02-06 09:34:00,1.52893,1.5291,1.52888,1.52893,445000000.0
2007-02-06 09:35:00,1.52886,1.52904,1.52886,1.52904,281400000.0
2007-02-06 09:36:00,1.52913,1.52941,1.52895,1.52898,409300001.0
2007-02-06 09:37:00,1.52899,1.52904,1.52877,1.52896,452900004.0
2007-02-06 09:38:00,1.52886,1.52906,1.52879,1.52883,403200001.0
2007-02-06 09:39:00,1.52884,1.52902,1.52872,1.52876,378500001.0
2007-02-06 09:40:00,1.52866,1.52896,1.52866,1.52884,470300002.0
2007-02-06 09:41:00,1.52895,1.52911,1.52886,1.5289,441200000.0
2007-02-06 09:42:00,1.52898,1.52912,1.52883,1.52889,491600000.0
2007-02-06 09:43:00,1.52899,1.52919,1.52891,1.52919,266800000.0
2007-02-06 09:44:00,1.52916,1.52935,1.52905,1.52905,492500002.0
2007-02-06 09:45:00,1.52922,1.52929,1.52907,1.52927,553600001.0
2007-02-06 09:46:00,1.52941,1.52959,1.5294,1.52949,306800000.0
2007-02-06 09:47:00,1.52948,1.52976,1.52942,1.52961,431600000.0
2007-02-06 09:48:00,1.52965,1.52973,1.52937,1.52947,345300001.0
2007-02-06 09:49:00,1.52935,1.52952,1.52919,1.52936,584900003.0
2007-02-06 09:50:00,1.52934,1.52956,1.52929,1.52948,444900001.0
2007-02-06 09:51:00,1.52934,1.52946,1.52923,1.52946,486700000.0
2007-02-06 09:52:00,1.52933,1.52935,1.52906,1.52907,452600001.0
2007-02-06 09:53:00,1.52902,1.52923,1.52898,1.52905,349000000.0
2007-02-06 09:54:00,1.5289,1.52914,1.52879,1.52908,595000001.0
2007-02-06 09:55:00,1.52911,1.52938,1.52908,1.52937,490400000.0
2007-02-06 09:56:00,1.52936,1.52952,1.52931,1.52943,381200001.0
2007-02-06 09:57:00,1.52935,1.52954,1.52926,1.52926,613200002.0
2007-02-06 09:58:00,1.52934,1.5294,1.52905,1.52915,744800000.0
2007-02-06 09:59:00,1.52927,1.5295,1.5291,1.5295,661400001.0
2007-02-06 10:00:00,1.52935,1.52938,1.52892,1.52892,219200000.0
2007-02-06 10:01:00,1.52904,1.52933,1.52898,1.52917,639300001.0
2007-02-06 10:02:00,1.52923,1.5295,1.52914,1.52929,628700002.0
2007-02-06 10:03:00,1.52915,1.5294,1.52899,1.52926,468400002.0
2007-02-06 10:04:00,1.52916,1.52933,1.5289,1.52921,404500000.0
2007-02-06 10:05:00,1.52899,1.5292,1.52899,1.52905,402700001.0
2007-02-06 10:06:00,1.52898,1.52922,1.52886,1.5291,533500002.0
2007-02-06 10:07:00,1.52891,1.5292,1.52886,1.52911,505500002.0
2007-02-06 10:08:00,1.52903,1.52915,1.52883,1.52883,466800000.0
2007-02-06 10:09:00,1.52892,1.52896,1.52866,1.52869,483200002.0
2007-02-06 10:10:00,1.52851,1.52854,1.52834,1.52834,306100000.0
2007-02-06 10:11:00,1.52827,1.52827,1.52789,1.52814,401700001.0
2007-02-06 10:12:00,1.52798,1.528,1.52767,1.52767,545300001.0
2007-02-06 10:13:00,1.52765,1.52765,1.52739,1.52741,522300003.0
2007-02-06 10:14:00,1.52729,1.52751,1.52722,1.52727,541900001.0
2007-02-06 10:15:00,1.52742,1.52759,1.52733,1.52738,420700001.0
2007-02-06 10:16:00,1.52725,1.52737,1.527,1.52733,411900001.0
2007-02-06 10:17:00,1.52731,1.52736,1.52684,1.52692,286700000.0
2007-02-06 10:18:00,1.52665,1.5269,1.52654,1.5266,386800002.0
2007-02-06 10:19:00,1.52671,1.52714,1.52659,1.52714,305700000.0
2007-02-06 10:20:00,1.52726,1.52785,1.52726,1.52782,498000000.0
2007-02-06 10:21:00,1.52784,1.52784,1.5274,1.52747,355700001.0
2007-02-06 10:22:00,1.52726,1.52745,1.52713,1.52744,327600000.0
2007-02-06 10:23:00,1.52744,1.52751,1.52715,1.52715,484300000.0
2007-02-06 10:24:00,1.52718,1.5273,1.52705,1.52716,386200000.0
2007-02-06 10:25:00,1.52714,1.52714,1.52677,1.52692,454800000.0
2007-02-06 10:26:00,1.52706,1.5273,1.52697,1.52723,554100001.0
2007-02-06 10:27:00,1.52751,1.52773,1.52745,1.52745,531700000.0
2007-02-06 10:28:00,1.52741,1.52782,1.52741,1.52782,716700003.0
2007-02-06 10:29:00,1.52794,1.52819,1.52791,1.52802,489500001.0
2007-02-06 10:30:00,1.52814,1.52852,1.52808,1.52846,689100001.0
2007-02-06 10:31:00,1.52834,1.52873,1.52834,1.52852,540200002.0
2007-02-06 10:32:00,1.52853,1.5289,1.52845,1.52845,525600001.0
2007-02-06 10:33:00,1.52843,1.52847,1.52807,1.52831,563400002.0
2007-02-06 10:34:00,1.52825,1.52825,1.52787,1.52813,425400000.0
2007-02-06 10:35:00,1.52818,1.52842,1.52812,1.52813,480000000.0
2007-02-06 10:36:00,1.52814,1.5283,1.52793,1.52822,515300000.0
2007-02-06 10:37:00,1.52841,1.52884,1.52839,1.52881,564300003.0
2007-02-06 10:38:00,1.52874,1.52892,1.52863,1.52871,431800001.0
2007-02-06 10:39:00,1.52872,1.5288,1.52851,1.52874,429100001.0
2007-02-06 10:40:00,1.52887,1.52893,1.52869,1.52877,320200000.0
2007-02-06 10:41:00,1.52867,1.52869,1.52831,1.52831,624600001.0
2007-02-06 10:42:00,1.52835,1.5284,1.5282,1.52835,403600001.0
2007-02-06 10:43:00,1.52845,1.52866,1.52833,1.52843,426900000.0
2007-02-06 10:44:00,1.52845,1.52858,1.52816,1.52845,570200000.0
2007-02-06 10:45:00,1.52851,1.5286,1.52827,1.52854,578900002.0
2007-02-06 10:46:00,1.52842,1.52852,1.52827,1.52846,338500001.0
2007-02-06 10:47:00,1.52838,1.52857,1.5282,1.52821,371100001.0
2007-02-06 10:48:00,1.52813,1.5283,1.52799,1.52805,518100001.0
2007-02-06 10:49:00,1.52807,1.52824,1.52799,1.52815,366100001.0
2007-02-06 10:50:00,1.52815,1.52834,1.52791,1.52818,494800001.0
2007-02-06 10:51:00,1.52789,1.52839,1.52789,1.52824,472600001.0
2007-02-06 10:52:00,1.52829,1.52834,1.52808,1.52816,335800001.0
2007-02-06 10:53:00,1.52809,1.52826,1.52802,1.52809,309300000.0
2007-02-06 10:54:00,1.528,1.52816,1.52777,1.52783,500500001.0
2007-02-06 10:55:00,1.52795,1.52811,1.52784,1.52796,394500000.0
2007-02-06 10:56:00,1.52798,1.52864,1.52798,1.52846,525800003.0
2007-02-06 10:57:00,1.52861,1.52884,1.52843,1.52874,391100001.0
2007-02-06 10:58:00,1.52886,1.52914,1.52869,1.52893,436300002.0
2007-02-06 10:59:00,1.52882,1.52944,1.5288,1.52902,811300001.0
2007-02-06 11:00:00,1.5291,1.52928,1.52896,1.52919,515300002.0
2007-02-06 11:01:00,1.52921,1.52962,1.52921,1.52935,568400002.0
2007-02-06 11:02:00,1.52918,1.52935,1.5291,1.52927,539800002.0
2007-02-06 11:03:00,1.5292,1.52928,1.5291,1.52924,294900001.0
2007-02-06 11:04:00,1.52921,1.52921,1.52876,1.52877,519700000.0
2007-02-06 11:05:00,1.52874,1.52885,1.5285,1.5285,492600000.0
2007-02-06 11:06:00,1.5286,1.52862,1.52834,1.52858,632800000.0
2007-02-06 11:07:00,1.52856,1.52875,1.52854,1.52855,233200001.0
2007-02-06 11:08:00,1.52862,1.52912,1.52857,1.529,327000001.0
2007-02-06 11:09:00,1.52892,1.52944,1.52892,1.52926,400200000.0
2007-02-06 11:10:00,1.52934,1.52934,1.52896,1.52924,487900001.0
2007-02-06 11:11:00,1.52901,1.52931,1.52894,1.52894,578300001.0
2007-02-06 11:12:00,1.52893,1.52926,1.5289,1.52921,508800000.0
2007-02-06 11:13:00,1.52922,1.52944,1.52912,1.52944,310900001.0
2007-02-06 11:14:00,1.52941,1.52963,1.52933,1.52944,569900002.0
2007-02-06 11:15:00,1.52943,1.52944,1.52916,1.52932,462900000.0
2007-02-06 11:16:00,1.52944,1.52962,1.52932,1.52954,479300001.0
2007-02-06 11:17:00,1.52963,1.52982,1.52944,1.52971,438800000.0
2007-02-06 11:18:00,1.52971,1.52992,1.52952,1.52962,387700001.0
2007-02-06 11:19:00,1.5295,1.52976,1.5295,1.52964,343200001.0
2007-02-06 11:20:00,1.52954,1.52975,1.52936,1.52953,583600003.0
2007-02-06 11:21:00,1.52951,1.52974,1.52935,1.52955,585800001.0
2007-02-06 11:22:00,1.52897,1.5293,1.52885,1.52919,549600001.0
2007-02-06 11:23:00,1.52919,1.52931,1.52901,1.52913,530200001.0
2007-02-06 11:24:00,1.52908,1.52915,1.5289,1.52908,424700001.0
2007-02-06 11:25:00,1.52916,1.52916,1.52901,1.52916,357000000.0
2007-02-06 11:26:00,1.5293,1.52958,1.52926,1.52932,584900001.0
2007-02-06 11:27:00,1.52943,1.52962,1.52923,1.52943,617900002.0
2007-02-06 11:28:00,1.52966,1.52973,1.52942,1.52966,323900000.0
2007-02-06 11:29:00,1.52948,1.52952,1.52904,1.52937,463000001.0
2007-02-06 11:30:00,1.52928,1.52934,1.5291,1.52914,473600000.0
2007-02-06 11:31:00,1.52909,1.52953,1.52907,1.52916,555400000.0
2007-02-06 11:32:00,1.52913,1.52937,1.529,1.52919,426800001.0
2007-02-06 11:33:00,1.52928,1.52938,1.52919,1.52921,467500000.0
2007-02-06 11:34:00,1.5293,1.52946,1.52915,1.52923,639700000.0
2007-02-06 11:35:00,1.52937,1.52954,1.52923,1.52935,572900001.0
2007-02-06 11:36:00,1.52929,1.52948,1.52924,1.52935,471900001.0
2007-02-06 11:37:00,1.52934,1.52945,1.52917,1.52923,446700001.0
2007-02-06 11:38:00,1.52923,1.52925,1.529,1.52902,555400000.0
2007-02-06 11:39:00,1.52918,1.52948,1.52901,1.52901,787500004.0
2007-02-06 11:40:00,1.52917,1.52948,1.52914,1.52934,721700003.0
2007-02-06 11:41:00,1.52934,1.52956,1.52915,1.52934,714900000.0
2007-02-06 11:42:00,1.52943,1.5296,1.52916,1.5293,578800003.0
2007-02-06 11:43:00,1.52928,1.52945,1.52914,1.52916,531700000.0
2007-02-06 11:44:00,1.52924,1.52944,1.52911,1.52913,629000001.0
2007-02-06 11:45:00,1.52926,1.52931,1.52904,1.52921,589900001.0
2007-02-06 11:46:00,1.52924,1.52931,1.52912,1.52931,530600001.0
2007-02-06 11:47:00,1.52924,1.52948,1.52912,1.52948,451100002.0
2007-02-06 11:48:00,1.5297,1.53012,1.52969,1.52985,572100002.0
2007-02-06 11:49:00,1.53003,1.53031,1.52999,1.53013,406500000.0
2007-02-06 11:50:00,1.53029,1.53045,1.53016,1.53023,312500000.0
2007-02-06 11:51:00,1.53011,1.53052,1.53011,1.53023,186600000.0
2007-02-06 11:52:00,1.53016,1.53052,1.53016,1.53043,236000000.0
2007-02-06 11:53:00,1.53031,1.53044,1.5301,1.53012,182600000.0
2007-02-06 11:54:00,1.53027,1.53048,1.53016,1.53021,360700001.0
2007-02-06 11:55:00,1.53019,1.53019,1.52999,1.53001,509200004.0
2007-02-06 11:56:00,1.52993,1.52993,1.5294,1.52962,427400002.0
2007-02-06 11:57:00,1.52963,1.52973,1.52928,1.52957,496000002.0
2007-02-06 11:58:00,1.52973,1.52973,1.52944,1.52956,438000000.0
2007-02-06 11:59:00,1.52962,1.52976,1.52943,1.52948,419300001.0
2007-02-06 12:00:00,1.52941,1.52955,1.52912,1.52949,574300001.0
2007-02-06 12:01:00,1.52941,1.52969,1.52929,1.52947,457400001.0
2007-02-06 12:02:00,1.52947,1.52985,1.5294,1.52973,403000002.0
2007-02-06 12:03:00,1.52977,1.53005,1.52967,1.53005,350700000.0
2007-02-06 12:04:00,1.53003,1.53021,1.52991,1.53002,390100000.0
2007-02-06 12:05:00,1.53014,1.53029,1.52995,1.52997,348400001.0
2007-02-06 12:06:00,1.52997,1.53029,1.52987,1.53008,373500001.0
2007-02-06 12:07:00,1.5302,1.53032,1.53003,1.53025,326300000.0
2007-02-06 12:08:00,1.53021,1.53037,1.52993,1.5301,504200000.0
2007-02-06 12:09:00,1.53005,1.53005,1.52966,1.52985,401900002.0
2007-02-06 12:10:00,1.52984,1.53013,1.52977,1.52985,386100002.0
2007-02-06 12:11:00,1.52995,1.53009,1.52984,1.52993,235300001.0
2007-02-06 12:12:00,1.52987,1.52996,1.52979,1.52996,263000001.0
2007-02-06 12:13:00,1.53007,1.53056,1.53007,1.53036,515800000.0
2007-02-06 12:14:00,1.53033,1.53037,1.53002,1.53018,640300003.0
2007-02-06 12:15:00,1.53003,1.53019,1.52993,1.52995,332700000.0
2007-02-06 12:16:00,1.52993,1.53006,1.52983,1.53001,366100000.0
2007-02-06 12:17:00,1.53,1.5301,1.53,1.53009,166200000.0
2007-02-06 12:18:00,1.53006,1.53011,1.52978,1.52996,302600001.0
2007-02-06 12:19:00,1.52995,1.53003,1.52972,1.52985,440800002.0
2007-02-06 12:20:00,1.52993,1.53003,1.52978,1.52995,424200000.0
2007-02-06 12:21:00,1.52991,1.53041,1.52991,1.53014,336900000.0
2007-02-06 12:22:00,1.53016,1.53028,1.52991,1.53002,313600000.0
2007-02-06 12:23:00,1.52998,1.53012,1.5299,1.52997,379400003.0
2007-02-06 12:24:00,1.52982,1.53021,1.52977,1.52991,639100000.0
2007-02-06 12:25:00,1.53004,1.53007,1.52977,1.52991,398000000.0
2007-02-06 12:26:00,1.52986,1.53001,1.52976,1.53,536500002.0
2007-02-06 12:27:00,1.52993,1.52994,1.52962,1.52969,507400001.0
2007-02-06 12:28:00,1.52963,1.52997,1.52959,1.52976,541400000.0
2007-02-06 12:29:00,1.5296,1.52982,1.52956,1.52976,686100000.0
2007-02-06 12:30:00,1.5298,1.53016,1.52972,1.52983,568400003.0
2007-02-06 12:31:00,1.52986,1.52986,1.52953,1.52965,626700000.0
2007-02-06 12:32:00,1.52961,1.53001,1.52959,1.52985,619300001.0
2007-02-06 12:33:00,1.52994,1.52994,1.5296,1.5299,66800000.0
2007-02-06 12:34:00,1.52987,1.53009,1.52967,1.52986,631800000.0
2007-02-06 12:35:00,1.53004,1.53004,1.52965,1.52966,659400002.0
2007-02-06 12:36:00,1.5295,1.52958,1.52936,1.52948,388500000.0
2007-02-06 12:37:00,1.52949,1.52973,1.52945,1.5295,593600002.0
2007-02-06 12:38:00,1.52938,1.52948,1.52914,1.52921,734900003.0
2007-02-06 12:39:00,1.52919,1.52933,1.52908,1.52925,504400002.0
2007-02-06 12:40:00,1.52935,1.52961,1.5293,1.52961,501200003.0
2007-02-06 12:41:00,1.5295,1.52966,1.5294,1.5294,266400000.0
2007-02-06 12:42:00,1.52937,1.52963,1.52933,1.52963,352900000.0
2007-02-06 12:43:00,1.52961,1.52962,1.52938,1.52945,473800001.0
2007-02-06 12:44:00,1.52949,1.52967,1.52936,1.52952,400700001.0
2007-02-06 12:45:00,1.52962,1.52984,1.52945,1.52962,430400001.0
2007-02-06 12:46:00,1.52946,1.52962,1.52939,1.52949,423400001.0
2007-02-06 12:47:00,1.52938,1.52946,1.52926,1.52936,454000003.0
2007-02-06 12:48:00,1.52939,1.52958,1.52931,1.52945,456300001.0
2007-02-06 12:49:00,1.52954,1.52958,1.52929,1.52943,549400001.0
2007-02-06 12:50:00,1.52952,1.52978,1.52945,1.5295,500800001.0
2007-02-06 12:51:00,1.52948,1.52982,1.52929,1.52943,373400000.0
2007-02-06 12:52:00,1.5294,1.52967,1.52935,1.52952,321000000.0
2007-02-06 12:53:00,1.52961,1.52987,1.52955,1.52973,304400001.0
2007-02-06 12:54:00,1.52964,1.52981,1.52957,1.52966,455700000.0
2007-02-06 12:55:00,1.52987,1.53019,1.52983,1.52995,394400000.0
2007-02-06 12:56:00,1.52979,1.53006,1.52966,1.5298,401300001.0
2007-02-06 12:57:00,1.52983,1.52992,1.52955,1.52971,555400002.0
2007-02-06 12:58:00,1.52985,1.53001,1.5298,1.52992,353700000.0
2007-02-06 12:59:00,1.52997,1.53019,1.52986,1.52997,720000002.0
2007-02-06 13:00:00,1.52991,1.52991,1.52948,1.52962,230800000.0
2007-02-06 13:01:00,1.52969,1.52984,1.52962,1.52976,280700000.0
2007-02-06 13:02:00,1.52985,1.5302,1.52974,1.53007,365400000.0
2007-02-06 13:03:00,1.53021,1.53048,1.53013,1.53025,472500002.0
2007-02-06 13:04:00,1.53019,1.53019,1.52979,1.52979,227300000.0
2007-02-06 13:05:00,1.52976,1.52997,1.52974,1.52974,155600001.0
2007-02-06 13:06:00,1.52982,1.53002,1.52973,1.52989,448700000.0
2007-02-06 13:07:00,1.52977,1.52987,1.52929,1.52935,274300000.0
2007-02-06 13:08:00,1.52948,1.52973,1.52947,1.52955,170200001.0
2007-02-06 13:09:00,1.52951,1.52959,1.5292,1.52925,297700000.0
2007-02-06 13:10:00,1.52931,1.52937,1.52914,1.52935,164000000.0
2007-02-06 13:11:00,1.5292,1.52939,1.52898,1.5292,374800000.0
2007-02-06 13:12:00,1.52924,1.52939,1.52919,1.52936,296700000.0
2007-02-06 13:13:00,1.52941,1.52962,1.52941,1.52956,325600000.0
2007-02-06 13:14:00,1.5296,1.52981,1.52952,1.52971,339100000.0
2007-02-06 13:15:00,1.52972,1.52976,1.52948,1.52963,392100000.0
2007-02-06 13:16:00,1.5297,1.52994,1.5297,1.52975,127800000.0
2007-02-06 13:17:00,1.52993,1.53022,1.52982,1.52982,109700000.0
2007-02-06 13:18:00,1.52976,1.53001,1.52969,1.52991,308000000.0
2007-02-06 13:19:00,1.52962,1.52977,1.52942,1.52957,300200000.0
2007-02-06 13:20:00,1.52951,1.52956,1.52937,1.52944,184900000.0
2007-02-06 13:21:00,1.52946,1.52973,1.5293,1.52971,161100000.0
2007-02-06 13:22:00,1.52974,1.52979,1.52943,1.52976,232500000.0
2007-02-06 13:23:00,1.52971,1.52983,1.52964,1.52964,266100000.0
2007-02-06 13:24:00,1.52967,1.5297,1.52953,1.52963,266300002.0
2007-02-06 13:25:00,1.52968,1.52978,1.52964,1.52971,160200000.0
2007-02-06 13:26:00,1.52972,1.52982,1.52962,1.5298,192300000.0
2007-02-06 13:27:00,1.52969,1.52981,1.52947,1.5295,339200000.0
2007-02-06 13:28:00,1.52949,1.52959,1.52931,1.52957,440500003.0
2007-02-06 13:29:00,1.52951,1.52982,1.52945,1.52964,591900003.0
2007-02-06 13:30:00,1.52959,1.52959,1.5292,1.52942,583400001.0
2007-02-06 13:31:00,1.5294,1.52957,1.52918,1.52929,505500000.0
2007-02-06 13:32:00,1.52928,1.52946,1.52926,1.52934,227900000.0
2007-02-06 13:33:00,1.52931,1.52971,1.52931,1.52963,425100001.0
2007-02-06 13:34:00,1.52969,1.5298,1.52953,1.52962,284100000.0
2007-02-06 13:35:00,1.52996,1.53028,1.52993,1.53009,332000000.0
2007-02-06 13:36:00,1.53001,1.53016,1.52983,1.53015,450500001.0
2007-02-06 13:37:00,1.53016,1.53054,1.53011,1.5304,501200001.0
2007-02-06 13:38:00,1.5305,1.53094,1.5305,1.53071,398900001.0
2007-02-06 13:39:00,1.53074,1.53093,1.53048,1.53059,260800001.0
2007-02-06 13:40:00,1.53044,1.53087,1.53024,1.53074,444700002.0
2007-02-06 13:41:00,1.5308,1.53087,1.53057,1.53058,222800000.0
2007-02-06 13:42:00,1.5306,1.53081,1.53047,1.53056,173200000.0
2007-02-06 13:43:00,1.53049,1.53049,1.53022,1.53043,107700000.0
2007-02-06 13:44:00,1.53028,1.53041,1.53019,1.53024,245100000.0
2007-02-06 13:45:00,1.53018,1.53025,1.52988,1.53001,473400002.0
2007-02-06 13:46:00,1.53011,1.53039,1.53005,1.53028,470500001.0
2007-02-06 13:47:00,1.53029,1.53047,1.53014,1.53041,518100003.0
2007-02-06 13:48:00,1.53046,1.5306,1.5303,1.53049,232400000.0
2007-02-06 13:49:00,1.53044,1.53049,1.5303,1.53032,220300000.0
2007-02-06 13:50:00,1.53022,1.53026,1.52995,1.53026,302200000.0
2007-02-06 13:51:00,1.53033,1.53036,1.53013,1.53027,251200001.0
2007-02-06 13:52:00,1.53016,1.53046,1.53016,1.53037,482100002.0
2007-02-06 13:53:00,1.53018,1.53039,1.53008,1.53018,543000001.0
2007-02-06 13:54:00,1.53002,1.5303,1.52984,1.53016,378200002.0
2007-02-06 13:55:00,1.53017,1.53024,1.53003,1.53018,308900000.0
2007-02-06 13:56:00,1.53018,1.53032,1.53004,1.53028,442900001.0
2007-02-06 13:57:00,1.53042,1.53057,1.53023,1.53057,341300000.0
2007-02-06 13:58:00,1.53053,1.53069,1.53041,1.53069,232400000.0
2007-02-06 13:59:00,1.53048,1.53062,1.53038,1.53038,430400003.0
2007-02-06 14:00:00,1.53023,1.53038,1.5302,1.53029,332700000.0
2007-02-06 14:01:00,1.53021,1.53031,1.53015,1.53024,398700000.0
2007-02-06 14:02:00,1.53026,1.53075,1.53021,1.53025,312800001.0
2007-02-06 14:03:00,1.53012,1.53039,1.53006,1.53029,384300000.0
2007-02-06 14:04:00,1.53038,1.53053,1.53028,1.53042,439300002.0
2007-02-06 14:05:00,1.5305,1.53078,1.53037,1.53077,387200000.0
2007-02-06 14:06:00,1.53076,1.53076,1.5304,1.5307,443500003.0
2007-02-06 14:07:00,1.53083,1.53084,1.53037,1.53084,352600001.0
2007-02-06 14:08:00,1.53083,1.531,1.5304,1.5304,331000001.0
2007-02-06 14:09:00,1.53039,1.53061,1.53024,1.53061,196700001.0
2007-02-06 14:10:00,1.53071,1.53071,1.53036,1.53047,269700000.0
2007-02-06 14:11:00,1.53051,1.53089,1.53049,1.53082,110000000.0
2007-02-06 14:12:00,1.53081,1.53099,1.53062,1.53075,228000000.0
2007-02-06 14:13:00,1.5308,1.53107,1.53076,1.53096,168900000.0
2007-02-06 14:14:00,1.53087,1.53105,1.53081,1.53096,214600000.0
2007-02-06 14:15:00,1.53102,1.5311,1.53061,1.53098,382100001.0
2007-02-06 14:16:00,1.53098,1.53127,1.53098,1.53125,207200000.0
2007-02-06 14:17:00,1.53137,1.53164,1.53112,1.53133,644100001.0
2007-02-06 14:18:00,1.53143,1.53151,1.53119,1.53141,357200001.0
2007-02-06 14:19:00,1.53143,1.53159,1.53125,1.53145,482600001.0
2007-02-06 14:20:00,1.53137,1.53145,1.53126,1.53141,197600001.0
2007-02-06 14:21:00,1.53135,1.53135,1.53104,1.53104,361700001.0
2007-02-06 14:22:00,1.5312,1.53122,1.53093,1.53108,591500001.0
2007-02-06 14:23:00,1.53125,1.53125,1.53088,1.53108,162700000.0
2007-02-06 14:24:00,1.53102,1.53126,1.53087,1.53087,444400001.0
2007-02-06 14:25:00,1.53079,1.53095,1.53069,1.53084,517300001.0
2007-02-06 14:26:00,1.53078,1.53084,1.53059,1.53064,489200000.0
2007-02-06 14:27:00,1.53057,1.53074,1.5304,1.5307,418100000.0
2007-02-06 14:28:00,1.53063,1.53069,1.5302,1.53065,40200000.0
2007-02-06 14:29:00,1.5307,1.53081,1.53053,1.53074,41400000.0
2007-02-06 14:30:00,1.53075,1.53083,1.53022,1.53083,41000000.0
2007-02-06 14:31:00,1.53039,1.53062,1.53038,1.53039,40400000.0
2007-02-06 14:32:00,1.53053,1.53071,1.53047,1.53071,25600000.0
2007-02-06 14:33:00,1.5306,1.53086,1.53054,1.53077,44400000.0
2007-02-06 14:34:00,1.53076,1.53082,1.53062,1.53062,28600000.0
2007-02-06 14:35:00,1.53067,1.53067,1.53042,1.53061,29400000.0
2007-02-06 14:36:00,1.53078,1.53078,1.53024,1.53024,59300000.0
2007-02-06 14:37:00,1.53065,1.53068,1.5305,1.53063,31200000.0
2007-02-06 14:38:00,1.53065,1.53076,1.53037,1.53076,29200000.0
2007-02-06 14:39:00,1.53057,1.53087,1.5303,1.53063,33600000.0
2007-02-06 14:40:00,1.53053,1.53069,1.53047,1.53058,18600000.0
2007-02-06 14:41:00,1.53063,1.53078,1.53047,1.53078,44600000.0
2007-02-06 14:42:00,1.53067,1.53067,1.53001,1.53001,49000001.0
2007-02-06 14:43:00,1.53066,1.53086,1.53066,1.53072,45800001.0
2007-02-06 14:44:00,1.53062,1.53077,1.53058,1.53072,58000000.0
2007-02-06 14:45:00,1.53056,1.53078,1.53041,1.53067,59000001.0
2007-02-06 14:46:00,1.53081,1.53081,1.53056,1.53056,57700000.0
2007-02-06 14:47:00,1.53051,1.53063,1.5304,1.53061,50100001.0
2007-02-06 14:48:00,1.53063,1.53076,1.5305,1.53076,30200000.0
2007-02-06 14:49:00,1.53068,1.53076,1.53057,1.53065,42800000.0
2007-02-06 14:50:00,1.53052,1.53071,1.53046,1.53071,40600000.0
2007-02-06 14:51:00,1.53073,1.53111,1.53058,1.53105,21600000.0
2007-02-06 14:52:00,1.53101,1.53112,1.53089,1.53112,30200000.0
2007-02-06 14:53:00,1.53094,1.53103,1.53059,1.53072,27800000.0
2007-02-06 14:54:00,1.53096,1.53099,1.5303,1.5303,35600000.0
2007-02-06 14:55:00,1.53064,1.53086,1.53056,1.53056,43400000.0
2007-02-06 14:56:00,1.53086,1.53108,1.53085,1.53108,33200000.0
2007-02-06 14:57:00,1.53112,1.53112,1.53085,1.53085,42400000.0
2007-02-06 14:58:00,1.53072,1.53095,1.53062,1.53062,39200000.0
2007-02-06 14:59:00,1.53065,1.53073,1.53048,1.53061,50700000.0
2007-02-06 15:00:00,1.53069,1.53072,1.53019,1.53019,59000000.0
2007-02-06 15:01:00,1.53056,1.53071,1.53036,1.53056,35100000.0
2007-02-06 15:02:00,1.5309,1.53097,1.53075,1.53097,49000001.0
2007-02-06 15:03:00,1.53095,1.53096,1.53036,1.53061,49300001.0
2007-02-06 15:04:00,1.53081,1.53129,1.53081,1.53129,31600000.0
2007-02-06 15:05:00,1.53128,1.53149,1.53122,1.53149,34100000.0
2007-02-06 15:06:00,1.53144,1.53156,1.53099,1.53136,52200000.0
2007-02-06 15:07:00,1.53151,1.53172,1.53127,1.53155,35200000.0
2007-02-06 15:08:00,1.53132,1.53146,1.53125,1.53144,46800000.0
2007-02-06 15:09:00,1.53143,1.53144,1.5311,1.53138,37200000.0
2007-02-06 15:10:00,1.53131,1.53131,1.53099,1.53099,42400000.0
2007-02-06 15:11:00,1.53114,1.53142,1.53114,1.53128,26800000.0
2007-02-06 15:12:00,1.53094,1.53095,1.5304,1.5304,33400000.0
2007-02-06 15:13:00,1.53034,1.53066,1.53015,1.53066,29800000.0
2007-02-06 15:14:00,1.53055,1.53187,1.53055,1.53182,33200000.0
2007-02-06 15:15:00,1.53178,1.53189,1.53138,1.53187,59400001.0
2007-02-06 15:16:00,1.53184,1.53187,1.53147,1.53148,38000000.0
2007-02-06 15:17:00,1.53143,1.53165,1.53131,1.53141,59500000.0
2007-02-06 15:18:00,1.53127,1.53149,1.53105,1.53149,46600000.0
2007-02-06 15:19:00,1.53146,1.53146,1.53117,1.53121,25800000.0
2007-02-06 15:20:00,1.53111,1.53166,1.53111,1.53166,20800000.0
2007-02-06 15:21:00,1.53158,1.53177,1.53144,1.53177,29000000.0
2007-02-06 15:22:00,1.5316,1.53191,1.5316,1.53184,39000000.0
2007-02-06 15:23:00,1.53163,1.53163,1.53126,1.5314,28200000.0
2007-02-06 15:24:00,1.53148,1.53148,1.5312,1.53126,25800000.0
2007-02-06 15:25:00,1.53101,1.53135,1.53084,1.53106,17200000.0
2007-02-06 15:26:00,1.53103,1.53122,1.53087,1.53122,41000000.0
2007-02-06 15:27:00,1.53106,1.5313,1.53099,1.53107,51200001.0
2007-02-06 15:28:00,1.53093,1.53117,1.53093,1.53117,22600000.0
2007-02-06 15:29:00,1.53123,1.53149,1.53117,1.53132,38900000.0
2007-02-06 15:30:00,1.53168,1.53231,1.53168,1.53231,38600001.0
2007-02-06 15:31:00,1.53254,1.53303,1.53254,1.53296,35400000.0
2007-02-06 15:32:00,1.5329,1.5329,1.5326,1.53284,38300000.0
2007-02-06 15:33:00,1.53283,1.53288,1.53232,1.53269,39100000.0
2007-02-06 15:34:00,1.53261,1.53288,1.53261,1.53265,38800000.0
2007-02-06 15:35:00,1.53282,1.53314,1.53253,1.53253,26600000.0
2007-02-06 15:36:00,1.53271,1.53282,1.53255,1.53256,33800000.0
2007-02-06 15:37:00,1.53261,1.53267,1.5324,1.53247,43600000.0
2007-02-06 15:38:00,1.53222,1.53236,1.53204,1.53236,45200000.0
2007-02-06 15:39:00,1.53242,1.53269,1.53238,1.5325,17400000.0
2007-02-06 15:40:00,1.53257,1.53266,1.53235,1.53235,33000000.0
2007-02-06 15:41:00,1.53254,1.53271,1.53235,1.53271,49400000.0
2007-02-06 15:42:00,1.53262,1.53273,1.5322,1.5324,23200000.0
2007-02-06 15:43:00,1.5323,1.53276,1.53224,1.53242,39400000.0
2007-02-06 15:44:00,1.5322,1.53233,1.53192,1.53221,28000000.0
2007-02-06 15:45:00,1.53208,1.53224,1.53153,1.53182,54200000.0
2007-02-06 15:46:00,1.53176,1.53181,1.53155,1.53155,30800000.0
2007-02-06 15:47:00,1.5315,1.53157,1.53111,1.53151,43400000.0
2007-02-06 15:48:00,1.53146,1.53168,1.53132,1.53141,40400000.0
2007-02-06 15:49:00,1.53136,1.53186,1.53136,1.53169,47600000.0
2007-02-06 15:50:00,1.53161,1.53192,1.53161,1.53192,24200000.0
2007-02-06 15:51:00,1.53179,1.53179,1.53151,1.53162,23000000.0
2007-02-06 15:52:00,1.53163,1.53165,1.53141,1.5315,46600000.0
2007-02-06 15:53:00,1.53141,1.53148,1.53122,1.53133,27400000.0
2007-02-06 15:54:00,1.53152,1.53152,1.53137,1.53137,20200000.0
2007-02-06 15:55:00,1.53169,1.53174,1.53138,1.53159,28300000.0
2007-02-06 15:56:00,1.5316,1.5317,1.53125,1.53165,35600000.0
2007-02-06 15:57:00,1.53132,1.53132,1.53085,1.53085,33200000.0
2007-02-06 15:58:00,1.53085,1.53109,1.53055,1.53102,32600000.0
2007-02-06 15:59:00,1.53103,1.53107,1.53095,1.53096,20800000.0
2007-02-06 16:00:00,1.53089,1.53181,1.53089,1.53176,27800000.0
2007-02-06 16:01:00,1.53192,1.53207,1.53185,1.53199,34100000.0
2007-02-06 16:02:00,1.53212,1.53215,1.53188,1.53204,29400000.0
2007-02-06 16:03:00,1.532,1.53213,1.53187,1.53197,32000000.0
2007-02-06 16:04:00,1.53185,1.532,1.53166,1.53177,25400000.0
2007-02-06 16:05:00,1.53191,1.53211,1.53177,1.53194,35200000.0
2007-02-06 16:06:00,1.5318,1.53202,1.53178,1.53182,49400000.0
2007-02-06 16:07:00,1.53182,1.532,1.53182,1.53195,42200000.0
2007-02-06 16:08:00,1.53208,1.53208,1.53177,1.5318,53200000.0
2007-02-06 16:09:00,1.5317,1.5318,1.53152,1.53162,59600001.0
2007-02-06 16:10:00,1.53153,1.5316,1.5314,1.5316,27800000.0
2007-02-06 16:11:00,1.53147,1.53189,1.53147,1.53178,29200000.0
2007-02-06 16:12:00,1.53167,1.53172,1.53149,1.53158,59200001.0
2007-02-06 16:13:00,1.53139,1.53172,1.53128,1.53172,46400000.0
2007-02-06 16:14:00,1.53149,1.53172,1.53139,1.53172,38600000.0
2007-02-06 16:15:00,1.53147,1.53169,1.53141,1.53169,34600000.0
2007-02-06 16:16:00,1.53168,1.53184,1.53151,1.53178,31300000.0
2007-02-06 16:17:00,1.5318,1.53203,1.5318,1.53189,24600000.0
2007-02-06 16:18:00,1.53193,1.53193,1.53175,1.53179,30600000.0
2007-02-06 16:19:00,1.53191,1.53191,1.53145,1.53166,41000000.0
2007-02-06 16:20:00,1.53163,1.53199,1.53163,1.53182,70100000.0
2007-02-06 16:21:00,1.53174,1.53175,1.53144,1.5316,40500000.0
2007-02-06 16:22:00,1.53148,1.53161,1.53134,1.53149,32400000.0
2007-02-06 16:23:00,1.5316,1.53161,1.5314,1.53161,32800000.0
2007-02-06 16:24:00,1.53155,1.53155,1.53144,1.53155,29900000.0
2007-02-06 16:25:00,1.53177,1.53177,1.53111,1.53152,51400000.0
2007-02-06 16:26:00,1.53184,1.53196,1.53158,1.53158,54000000.0
2007-02-06 16:27:00,1.5316,1.53189,1.53157,1.53157,30600000.0
2007-02-06 16:28:00,1.53179,1.53179,1.53107,1.53114,43200000.0
2007-02-06 16:29:00,1.53108,1.53121,1.531,1.53112,34400000.0
2007-02-06 16:30:00,1.53114,1.53124,1.53104,1.53112,60900000.0
2007-02-06 16:31:00,1.53117,1.53123,1.53107,1.53123,46100000.0
2007-02-06 16:32:00,1.53154,1.53154,1.53104,1.53131,51700000.0
2007-02-06 16:33:00,1.53144,1.53162,1.53136,1.53162,40000000.0
2007-02-06 16:34:00,1.53181,1.53186,1.53159,1.5317,49100000.0
2007-02-06 16:35:00,1.53177,1.53181,1.53156,1.53181,54200000.0
2007-02-06 16:36:00,1.53155,1.53173,1.53137,1.53159,43500000.0
2007-02-06 16:37:00,1.53159,1.53169,1.53138,1.53149,41200000.0
2007-02-06 16:38:00,1.53146,1.53159,1.53119,1.53125,53800000.0
2007-02-06 16:39:00,1.53128,1.53133,1.53125,1.5313,32400000.0
2007-02-06 16:40:00,1.53112,1.53147,1.53112,1.53147,26800000.0
2007-02-06 16:41:00,1.53098,1.53162,1.53098,1.5314,24800000.0
2007-02-06 16:42:00,1.53152,1.53158,1.5314,1.53148,31000000.0
2007-02-06 16:43:00,1.53153,1.53172,1.53152,1.53172,54900000.0
2007-02-06 16:44:00,1.53175,1.53184,1.53145,1.53184,55300000.0
2007-02-06 16:45:00,1.53169,1.53194,1.53168,1.53191,39000000.0
2007-02-06 16:46:00,1.53224,1.53224,1.53198,1.53216,51900000.0
2007-02-06 16:47:00,1.5321,1.53225,1.5318,1.53182,52900000.0
2007-02-06 16:48:00,1.53193,1.53194,1.53158,1.53181,44800000.0
2007-02-06 16:49:00,1.53184,1.53187,1.53168,1.53187,29400000.0
2007-02-06 16:50:00,1.53197,1.5321,1.53173,1.53188,41600000.0
2007-02-06 16:51:00,1.53198,1.53216,1.53191,1.53216,23200000.0
2007-02-06 16:52:00,1.53218,1.53218,1.53191,1.53208,42400000.0
2007-02-06 16:53:00,1.53207,1.53207,1.53173,1.53201,37600000.0
2007-02-06 16:54:00,1.53201,1.53213,1.53196,1.53211,55700000.0
2007-02-06 16:55:00,1.53229,1.53229,1.53189,1.53204,31400000.0
2007-02-06 16:56:00,1.53193,1.53194,1.53176,1.53187,33200000.0
2007-02-06 16:57:00,1.53161,1.53166,1.53134,1.53161,30600000.0
2007-02-06 16:58:00,1.53159,1.53164,1.53141,1.5315,44200000.0
2007-02-06 16:59:00,1.53173,1.53187,1.53162,1.53187,38500000.0
2007-02-06 17:00:00,1.53142,1.53178,1.53137,1.53155,58800000.0
2007-02-06 17:01:00,1.53141,1.5317,1.53133,1.53139,56500000.0
2007-02-06 17:02:00,1.53131,1.53172,1.53126,1.53172,32800000.0
2007-02-06 17:03:00,1.53178,1.53194,1.53165,1.53194,52700000.0
2007-02-06 17:04:00,1.53192,1.53192,1.5316,1.53177,30200000.0
2007-02-06 17:05:00,1.53162,1.53175,1.53133,1.53175,24400000.0
2007-02-06 17:06:00,1.5317,1.5319,1.53153,1.5319,36000000.0
2007-02-06 17:07:00,1.532,1.53208,1.5317,1.53196,43400000.0
2007-02-06 17:08:00,1.53186,1.53202,1.53163,1.5318,32800000.0
2007-02-06 17:09:00,1.53177,1.53191,1.53156,1.53177,51300000.0
2007-02-06 17:10:00,1.53181,1.53207,1.5318,1.53197,39200000.0
2007-02-06 17:11:00,1.53198,1.53215,1.53188,1.53215,30400000.0
2007-02-06 17:12:00,1.53214,1.53243,1.53214,1.5324,25000000.0
2007-02-06 17:13:00,1.5323,1.53263,1.5323,1.53261,28400000.0
2007-02-06 17:14:00,1.53221,1.53268,1.53221,1.53235,57500000.0
2007-02-06 17:15:00,1.53248,1.53248,1.5321,1.53216,38500000.0
2007-02-06 17:16:00,1.53215,1.53242,1.53209,1.53219,39400000.0
2007-02-06 17:17:00,1.53228,1.53246,1.53203,1.53242,46700000.0
2007-02-06 17:18:00,1.53246,1.53246,1.5322,1.5324,43600000.0
2007-02-06 17:19:00,1.53231,1.53261,1.53229,1.53251,35200000.0
2007-02-06 17:20:00,1.5324,1.5324,1.53168,1.53178,35400000.0
2007-02-06 17:21:00,1.5321,1.53214,1.53143,1.53177,33600000.0
2007-02-06 17:22:00,1.53158,1.53194,1.53158,1.53176,43000000.0
2007-02-06 17:23:00,1.53138,1.53178,1.53138,1.53173,30700000.0
2007-02-06 17:24:00,1.53146,1.53168,1.53136,1.53162,24400000.0
2007-02-06 17:25:00,1.53146,1.53178,1.53146,1.53166,51200001.0
2007-02-06 17:26:00,1.5316,1.53177,1.53152,1.53156,49000000.0
2007-02-06 17:27:00,1.53177,1.53179,1.53153,1.53153,35400000.0
2007-02-06 17:28:00,1.53187,1.53201,1.53183,1.53184,44000000.0
2007-02-06 17:29:00,1.53198,1.53216,1.53169,1.53193,46800000.0
2007-02-06 17:30:00,1.53208,1.53215,1.53162,1.53212,71400000.0
2007-02-06 17:31:00,1.53222,1.53247,1.53217,1.53236,40200000.0
2007-02-06 17:32:00,1.53229,1.53254,1.53229,1.53239,33800000.0
2007-02-06 17:33:00,1.5323,1.53238,1.53213,1.53238,49400000.0
2007-02-06 17:34:00,1.53256,1.53264,1.53236,1.5325,40400000.0
2007-02-06 17:35:00,1.53241,1.53261,1.53227,1.5326,40700000.0
2007-02-06 17:36:00,1.53249,1.53261,1.53235,1.53246,50300000.0
2007-02-06 17:37:00,1.53257,1.53264,1.53207,1.53264,34900000.0
2007-02-06 17:38:00,1.53237,1.53269,1.53228,1.53244,49200000.0
2007-02-06 17:39:00,1.53292,1.53304,1.53283,1.53295,40400000.0
2007-02-06 17:40:00,1.53275,1.53311,1.53275,1.53295,41500000.0
2007-02-06 17:41:00,1.53302,1.53307,1.53285,1.53297,47800000.0
2007-02-06 17:42:00,1.533,1.5332,1.53278,1.53306,40700000.0
2007-02-06 17:43:00,1.53319,1.53331,1.53294,1.53331,60400000.0
2007-02-06 17:44:00,1.53331,1.53349,1.53301,1.53301,42600000.0
2007-02-06 17:45:00,1.5331,1.53311,1.53264,1.53298,22600000.0
2007-02-06 17:46:00,1.53306,1.53306,1.53271,1.5328,70600000.0
2007-02-06 17:47:00,1.53267,1.53292,1.53267,1.53272,49500000.0
2007-02-06 17:48:00,1.53257,1.53293,1.53243,1.53262,52000000.0
2007-02-06 17:49:00,1.53263,1.53271,1.53227,1.53262,39800000.0
2007-02-06 17:50:00,1.53252,1.53252,1.53213,1.53251,30600000.0
2007-02-06 17:51:00,1.53234,1.53249,1.53215,1.53215,18400000.0
2007-02-06 17:52:00,1.53231,1.53253,1.53226,1.53251,28400000.0
2007-02-06 17:53:00,1.5324,1.53251,1.5321,1.5321,39200001.0
2007-02-06 17:54:00,1.53201,1.53214,1.53153,1.53196,57600000.0
2007-02-06 17:55:00,1.532,1.53232,1.53161,1.53227,45500000.0
2007-02-06 17:56:00,1.532,1.5322,1.53199,1.53205,21000000.0
2007-02-06 17:57:00,1.53212,1.53238,1.53187,1.53225,56300000.0
2007-02-06 17:58:00,1.5325,1.53268,1.53225,1.53268,49400000.0
2007-02-06 17:59:00,1.53247,1.53267,1.53235,1.53243,47400000.0
2007-02-06 18:00:00,1.53264,1.53266,1.53238,1.53247,48400000.0
2007-02-06 18:01:00,1.5327,1.5327,1.53236,1.53243,40200000.0
2007-02-06 18:02:00,1.53243,1.53266,1.53192,1.53192,56800000.0
2007-02-06 18:03:00,1.53172,1.5323,1.53172,1.53202,28200000.0
2007-02-06 18:04:00,1.53235,1.53252,1.53233,1.53233,46200000.0
2007-02-06 18:05:00,1.5324,1.53245,1.5322,1.53224,25800000.0
2007-02-06 18:06:00,1.53207,1.53236,1.53207,1.53217,58400000.0
2007-02-06 18:07:00,1.53236,1.53236,1.53196,1.53215,42000000.0
2007-02-06 18:08:00,1.53216,1.53256,1.53216,1.53238,48400000.0
2007-02-06 18:09:00,1.53248,1.53265,1.53218,1.53252,51200001.0
2007-02-06 18:10:00,1.53253,1.53267,1.53234,1.53246,39300000.0
2007-02-06 18:11:00,1.53248,1.53248,1.53217,1.53228,51500000.0
2007-02-06 18:12:00,1.53224,1.53235,1.5321,1.5321,35200000.0
2007-02-06 18:13:00,1.53219,1.53231,1.53203,1.53223,49500000.0
2007-02-06 18:14:00,1.53166,1.5323,1.53166,1.5323,42700000.0
2007-02-06 18:15:00,1.5322,1.53261,1.5322,1.53249,48700000.0
2007-02-06 18:16:00,1.53247,1.53269,1.53234,1.53251,38500000.0
2007-02-06 18:17:00,1.53257,1.53282,1.53242,1.53242,65500000.0
2007-02-06 18:18:00,1.53246,1.53283,1.53244,1.53282,31800000.0
2007-02-06 18:19:00,1.53279,1.53279,1.53225,1.53233,26000000.0
2007-02-06 18:20:00,1.53238,1.53253,1.53217,1.53221,51700000.0
2007-02-06 18:21:00,1.5323,1.53243,1.53216,1.53232,41300000.0
2007-02-06 18:22:00,1.53241,1.53266,1.53238,1.53238,25400000.0
2007-02-06 18:23:00,1.5324,1.53257,1.5324,1.53253,33200000.0
2007-02-06 18:24:00,1.53264,1.53278,1.53248,1.53249,45200000.0
2007-02-06 18:25:00,1.53251,1.53285,1.53231,1.5327,36600000.0
2007-02-06 18:26:00,1.53286,1.53306,1.53282,1.53282,73600002.0
2007-02-06 18:27:00,1.53268,1.5329,1.53239,1.5329,43400000.0
2007-02-06 18:28:00,1.53271,1.53284,1.5327,1.53275,34600000.0
2007-02-06 18:29:00,1.53281,1.53288,1.53249,1.53272,40000000.0
2007-02-06 18:30:00,1.53283,1.53286,1.53267,1.53273,47700000.0
2007-02-06 18:31:00,1.53273,1.53277,1.53221,1.53239,36800000.0
2007-02-06 18:32:00,1.53265,1.53268,1.53224,1.53248,21000000.0
2007-02-06 18:33:00,1.53261,1.53269,1.53234,1.5324,48200000.0
2007-02-06 18:34:00,1.53245,1.53249,1.53229,1.53232,34500000.0
2007-02-06 18:35:00,1.53223,1.53231,1.53202,1.53219,80800002.0
2007-02-06 18:36:00,1.53195,1.5322,1.53193,1.53197,67000000.0
2007-02-06 18:37:00,1.53219,1.53234,1.53209,1.53223,31800000.0
2007-02-06 18:38:00,1.53217,1.53241,1.53204,1.53225,33200000.0
2007-02-06 18:39:00,1.53199,1.53237,1.53199,1.53224,25600000.0
2007-02-06 18:40:00,1.53223,1.53234,1.53182,1.53195,29200000.0
2007-02-06 18:41:00,1.53214,1.5324,1.53214,1.5324,30600000.0
2007-02-06 18:42:00,1.53244,1.53244,1.53218,1.53243,44100000.0
2007-02-06 18:43:00,1.53229,1.5325,1.53218,1.5322,27000000.0
2007-02-06 18:44:00,1.53227,1.5323,1.53217,1.53224,34800000.0
2007-02-06 18:45:00,1.53256,1.53262,1.53219,1.53219,38000000.0
2007-02-06 18:46:00,1.53247,1.53247,1.53221,1.53221,22800000.0
2007-02-06 18:47:00,1.53248,1.53254,1.53245,1.5325,24800000.0
2007-02-06 18:48:00,1.53238,1.53238,1.5321,1.5323,53900000.0
2007-02-06 18:49:00,1.53244,1.53247,1.53208,1.53222,45600000.0
2007-02-06 18:50:00,1.53216,1.53231,1.53196,1.53199,55500000.0
2007-02-06 18:51:00,1.53202,1.53217,1.53189,1.53199,42200000.0
2007-02-06 18:52:00,1.53185,1.53223,1.53185,1.53195,59800000.0
2007-02-06 18:53:00,1.53203,1.53227,1.53203,1.53208,39300000.0
2007-02-06 18:54:00,1.5324,1.53242,1.53213,1.53227,35200000.0
2007-02-06 18:55:00,1.5321,1.53233,1.5321,1.53219,63800000.0
2007-02-06 18:56:00,1.53197,1.5323,1.53185,1.53185,40100000.0
2007-02-06 18:57:00,1.53222,1.53227,1.53218,1.53225,19800000.0
2007-02-06 18:58:00,1.53225,1.53236,1.53213,1.53215,33200000.0
2007-02-06 18:59:00,1.53239,1.5326,1.53219,1.53231,31800000.0
2007-02-06 19:00:00,1.53238,1.53252,1.53223,1.53231,33000000.0
2007-02-06 19:01:00,1.53238,1.53238,1.53186,1.53201,45300000.0
2007-02-06 19:02:00,1.53207,1.5322,1.53207,1.53214,20800000.0
2007-02-06 19:03:00,1.53197,1.53233,1.53189,1.53233,68500000.0
2007-02-06 19:04:00,1.53231,1.53257,1.53223,1.53244,61200001.0
2007-02-06 19:05:00,1.53259,1.53288,1.53258,1.5327,37200000.0
2007-02-06 19:06:00,1.53267,1.53267,1.53239,1.53256,32800000.0
2007-02-06 19:07:00,1.53252,1.53272,1.53219,1.53272,38400000.0
2007-02-06 19:08:00,1.53247,1.53263,1.53247,1.53254,66300000.0
2007-02-06 19:09:00,1.53233,1.53233,1.53211,1.5322,31200000.0
2007-02-06 19:10:00,1.53223,1.53223,1.53178,1.53178,54100000.0
2007-02-06 19:11:00,1.53218,1.53224,1.53203,1.53215,55600000.0
2007-02-06 19:12:00,1.53196,1.53221,1.53196,1.53213,38000000.0
2007-02-06 19:13:00,1.53192,1.53196,1.53175,1.53187,56600000.0
2007-02-06 19:14:00,1.53174,1.53182,1.53157,1.53182,46500000.0
2007-02-06 19:15:00,1.53171,1.53192,1.53163,1.53177,42300000.0
2007-02-06 19:16:00,1.53148,1.53182,1.53148,1.53173,39200000.0
2007-02-06 19:17:00,1.53169,1.53178,1.53155,1.5316,47000000.0
2007-02-06 19:18:00,1.53167,1.53176,1.53155,1.53169,33800000.0
2007-02-06 19:19:00,1.53184,1.53184,1.53139,1.53184,34800000.0
2007-02-06 19:20:00,1.53187,1.53195,1.53163,1.53187,44000001.0
2007-02-06 19:21:00,1.53169,1.53195,1.53169,1.53186,36200000.0
2007-02-06 19:22:00,1.53189,1.53234,1.53185,1.53224,40000000.0
2007-02-06 19:23:00,1.53199,1.53243,1.5319,1.53243,31600000.0
2007-02-06 19:24:00,1.53236,1.53236,1.53192,1.53212,57200000.0
2007-02-06 19:25:00,1.53223,1.53223,1.53193,1.53218,23400000.0
2007-02-06 19:26:00,1.53205,1.5323,1.53192,1.53205,37200000.0
2007-02-06 19:27:00,1.53187,1.53203,1.53158,1.53203,31800000.0
2007-02-06 19:28:00,1.53206,1.53232,1.53186,1.53203,34000000.0
2007-02-06 19:29:00,1.53195,1.53218,1.53167,1.53218,53200000.0
2007-02-06 19:30:00,1.53219,1.53235,1.53212,1.53212,47200001.0
2007-02-06 19:31:00,1.53214,1.53214,1.53202,1.53214,48400000.0
2007-02-06 19:32:00,1.53207,1.53222,1.532,1.53211,27600000.0
2007-02-06 19:33:00,1.53199,1.53199,1.53159,1.53177,55200001.0
2007-02-06 19:34:00,1.53178,1.53187,1.53158,1.53158,25800000.0
2007-02-06 19:35:00,1.53153,1.53165,1.53118,1.53165,50700000.0
2007-02-06 19:36:00,1.53147,1.53174,1.53147,1.53163,43600000.0
2007-02-06 19:37:00,1.53175,1.53211,1.53168,1.53172,42800001.0
2007-02-06 19:38:00,1.53165,1.53201,1.53146,1.53146,29400000.0
2007-02-06 19:39:00,1.53146,1.53161,1.53113,1.53119,32000000.0
2007-02-06 19:40:00,1.53108,1.53157,1.53108,1.53145,39100000.0
2007-02-06 19:41:00,1.53147,1.53168,1.53144,1.53168,33000000.0
2007-02-06 19:42:00,1.53158,1.53189,1.53146,1.53189,47000000.0
2007-02-06 19:43:00,1.53187,1.53193,1.53148,1.53178,25800000.0
2007-02-06 19:44:00,1.53166,1.53175,1.53159,1.53169,64700000.0
2007-02-06 19:45:00,1.53159,1.53163,1.53149,1.53161,37000000.0
2007-02-06 19:46:00,1.53167,1.53186,1.53135,1.53135,47000000.0
2007-02-06 19:47:00,1.53173,1.53205,1.53173,1.53183,31600000.0
2007-02-06 19:48:00,1.53185,1.53185,1.5317,1.5317,50500000.0
2007-02-06 19:49:00,1.53166,1.53187,1.53161,1.53161,41100000.0
2007-02-06 19:50:00,1.53195,1.53199,1.53174,1.53192,61600000.0
2007-02-06 19:51:00,1.53174,1.53208,1.53174,1.53189,49400000.0
2007-02-06 19:52:00,1.53204,1.53236,1.53191,1.53199,18800000.0
2007-02-06 19:53:00,1.5321,1.53222,1.5317,1.53192,42500000.0
2007-02-06 19:54:00,1.53196,1.53196,1.53185,1.53196,30600000.0
2007-02-06 19:55:00,1.53198,1.53215,1.53198,1.53201,31100000.0
2007-02-06 19:56:00,1.53209,1.53232,1.53198,1.53214,47800001.0
2007-02-06 19:57:00,1.5321,1.53217,1.53189,1.53202,47200000.0
2007-02-06 19:58:00,1.53191,1.53201,1.53191,1.53192,29200000.0
2007-02-06 19:59:00,1.53199,1.53203,1.53186,1.53189,28200000.0
2007-02-06 20:00:00,1.53188,1.53204,1.53155,1.53155,42400000.0
2007-02-06 20:01:00,1.53204,1.53229,1.53192,1.53208,53200000.0
2007-02-06 20:02:00,1.53239,1.53252,1.53231,1.53234,35200000.0
2007-02-06 20:03:00,1.53245,1.53245,1.5322,1.53235,13600000.0
2007-02-06 20:04:00,1.53244,1.53254,1.53216,1.53236,68300000.0
2007-02-06 20:05:00,1.53218,1.53237,1.53217,1.53224,22600000.0
2007-02-06 20:06:00,1.53238,1.5324,1.53219,1.53223,30200000.0
2007-02-06 20:07:00,1.53203,1.53217,1.53171,1.53215,31200000.0
2007-02-06 20:08:00,1.53228,1.53234,1.53205,1.53217,44900001.0
2007-02-06 20:09:00,1.5323,1.53244,1.53227,1.53227,33800000.0
2007-02-06 20:10:00,1.53185,1.53235,1.53185,1.5323,50200000.0
2007-02-06 20:11:00,1.53246,1.53246,1.53224,1.53231,31600000.0
2007-02-06 20:12:00,1.53234,1.53252,1.53212,1.53229,35000000.0
2007-02-06 20:13:00,1.53214,1.53226,1.53189,1.53212,37200000.0
2007-02-06 20:14:00,1.53206,1.53238,1.53153,1.53227,39600000.0
2007-02-06 20:15:00,1.53229,1.53229,1.53204,1.53223,43200001.0
2007-02-06 20:16:00,1.532,1.53219,1.53181,1.53181,44400000.0
2007-02-06 20:17:00,1.53199,1.53243,1.53199,1.53243,44600000.0
2007-02-06 20:18:00,1.53251,1.53266,1.53229,1.53231,46700000.0
2007-02-06 20:19:00,1.53263,1.53297,1.53244,1.53297,47400000.0
2007-02-06 20:20:00,1.53309,1.5332,1.53282,1.5332,35000001.0
2007-02-06 20:21:00,1.53314,1.53357,1.53314,1.53337,30400000.0
2007-02-06 20:22:00,1.53335,1.53341,1.53327,1.53337,38500000.0
2007-02-06 20:23:00,1.53327,1.53374,1.53327,1.53363,54000000.0
2007-02-06 20:24:00,1.53381,1.53392,1.53359,1.53373,53300000.0
2007-02-06 20:25:00,1.53394,1.53394,1.53361,1.53371,45200000.0
2007-02-06 20:26:00,1.5337,1.53422,1.53362,1.53407,36600000.0
2007-02-06 20:27:00,1.53412,1.53412,1.53363,1.53378,35200000.0
2007-02-06 20:28:00,1.53379,1.53407,1.53372,1.53407,22200000.0
2007-02-06 20:29:00,1.5341,1.53439,1.53385,1.53434,39200000.0
2007-02-06 20:30:00,1.53439,1.53439,1.534,1.5342,34900000.0
2007-02-06 20:31:00,1.53408,1.53444,1.53384,1.53444,46300000.0
2007-02-06 20:32:00,1.53426,1.53464,1.5341,1.53446,39000000.0
2007-02-06 20:33:00,1.53442,1.53446,1.53423,1.5344,34200000.0
2007-02-06 20:34:00,1.53417,1.53438,1.53401,1.53411,49200000.0
2007-02-06 20:35:00,1.53408,1.53419,1.53387,1.53387,33400000.0
2007-02-06 20:36:00,1.53395,1.53424,1.53384,1.53406,55400000.0
2007-02-06 20:37:00,1.53414,1.53414,1.5339,1.53413,43100000.0
2007-02-06 20:38:00,1.53418,1.53427,1.53389,1.53409,45400000.0
2007-02-06 20:39:00,1.53386,1.53422,1.53386,1.53399,63000000.0
2007-02-06 20:40:00,1.53408,1.53433,1.53392,1.53401,50600000.0
2007-02-06 20:41:00,1.53413,1.53435,1.53401,1.53435,54400000.0
2007-02-06 20:42:00,1.53436,1.53436,1.53396,1.53435,34600000.0
2007-02-06 20:43:00,1.53432,1.53448,1.53399,1.53399,42000001.0
2007-02-06 20:44:00,1.53425,1.53425,1.53382,1.53403,38600000.0
2007-02-06 20:45:00,1.53384,1.53407,1.53384,1.53404,45800000.0
2007-02-06 20:46:00,1.53404,1.53404,1.53387,1.53391,63500000.0
2007-02-06 20:47:00,1.53389,1.53398,1.53345,1.5338,41100000.0
2007-02-06 20:48:00,1.53374,1.53415,1.53374,1.53395,36800000.0
2007-02-06 20:49:00,1.5339,1.53403,1.5339,1.53403,33300000.0
2007-02-06 20:50:00,1.53396,1.534,1.5339,1.53394,23800000.0
2007-02-06 20:51:00,1.53375,1.53393,1.5336,1.53364,28200000.0
2007-02-06 20:52:00,1.53364,1.53397,1.53364,1.53387,35000000.0
2007-02-06 20:53:00,1.53372,1.5339,1.53364,1.53373,33200000.0
2007-02-06 20:54:00,1.53322,1.53359,1.53322,1.53347,45000000.0
2007-02-06 20:55:00,1.5335,1.53385,1.53342,1.53385,27800000.0
2007-02-06 20:56:00,1.53367,1.53384,1.53361,1.53384,35000000.0
2007-02-06 20:57:00,1.53387,1.53389,1.53375,1.53376,30200000.0
2007-02-06 20:58:00,1.53389,1.53391,1.53372,1.53384,31600000.0
2007-02-06 20:59:00,1.53392,1.53411,1.53392,1.53409,50200000.0
2007-02-06 21:00:00,1.53398,1.53409,1.53366,1.53392,46100000.0
2007-02-06 21:01:00,1.534,1.53436,1.53372,1.53372,23200000.0
2007-02-06 21:02:00,1.53403,1.53437,1.53377,1.53437,41000000.0
2007-02-06 21:03:00,1.53436,1.53444,1.53425,1.53425,17000000.0
2007-02-06 21:04:00,1.53443,1.53443,1.53425,1.53438,35200000.0
2007-02-06 21:05:00,1.53418,1.53478,1.53418,1.53449,53200000.0
2007-02-06 21:06:00,1.53453,1.53454,1.53431,1.53454,22800000.0
2007-02-06 21:07:00,1.53457,1.53457,1.53439,1.5345,40800000.0
2007-02-06 21:08:00,1.53443,1.53453,1.53435,1.53453,23000000.0
2007-02-06 21:09:00,1.5347,1.5347,1.5345,1.53465,72400002.0
2007-02-06 21:10:00,1.53465,1.53465,1.53443,1.53454,46800000.0
2007-02-06 21:11:00,1.53444,1.53468,1.5342,1.53443,20800000.0
2007-02-06 21:12:00,1.5346,1.53478,1.53455,1.5346,50600000.0
2007-02-06 21:13:00,1.53463,1.53473,1.53453,1.53454,40300000.0
2007-02-06 21:14:00,1.53446,1.53471,1.53443,1.53448,43500000.0
2007-02-06 21:15:00,1.53445,1.53464,1.53444,1.5345,41800000.0
2007-02-06 21:16:00,1.53434,1.53472,1.53434,1.5347,28000000.0
2007-02-06 21:17:00,1.53462,1.53462,1.53426,1.53426,54600000.0
2007-02-06 21:18:00,1.53477,1.53477,1.53401,1.53449,42900000.0
2007-02-06 21:19:00,1.53464,1.53473,1.53451,1.53455,31300000.0
2007-02-06 21:20:00,1.53451,1.53474,1.53445,1.53455,55000000.0
2007-02-06 21:21:00,1.53453,1.53469,1.53445,1.5346,24400000.0
2007-02-06 21:22:00,1.53424,1.5347,1.53424,1.53456,30200000.0
2007-02-06 21:23:00,1.53461,1.53489,1.53432,1.53432,68800000.0
2007-02-06 21:24:00,1.53449,1.53485,1.53435,1.53456,62500000.0
2007-02-06 21:25:00,1.53448,1.53465,1.53423,1.53423,68500000.0
2007-02-06 21:26:00,1.53456,1.53463,1.53438,1.53442,27700000.0
2007-02-06 21:27:00,1.53449,1.53449,1.53438,1.53441,23200000.0
2007-02-06 21:28:00,1.53444,1.53464,1.53444,1.5346,18000000.0
2007-02-06 21:29:00,1.53469,1.53469,1.53455,1.53462,53300000.0
2007-02-06 21:30:00,1.53464,1.53464,1.53435,1.53435,28200000.0
2007-02-06 21:31:00,1.53456,1.53456,1.53432,1.53432,34200000.0
2007-02-06 21:32:00,1.53435,1.53442,1.5343,1.53436,29200000.0
2007-02-06 21:33:00,1.53431,1.5344,1.53406,1.53416,39000000.0
2007-02-06 21:34:00,1.53414,1.53429,1.53412,1.53428,20000000.0
2007-02-06 21:35:00,1.53428,1.53437,1.53394,1.53437,56600000.0
2007-02-06 21:36:00,1.53432,1.53432,1.53389,1.53421,30400000.0
2007-02-06 21:37:00,1.53429,1.53436,1.53424,1.53434,30400000.0
2007-02-06 21:38:00,1.53436,1.53436,1.53416,1.53429,24400000.0
2007-02-06 21:39:00,1.53421,1.53445,1.53421,1.53435,31400000.0
2007-02-06 21:40:00,1.53424,1.53446,1.53424,1.53435,36000000.0
2007-02-06 21:41:00,1.53426,1.53433,1.53406,1.53421,47000000.0
2007-02-06 21:42:00,1.53426,1.53434,1.53383,1.53383,29800000.0
2007-02-06 21:43:00,1.53417,1.53428,1.53411,1.53416,45600001.0
2007-02-06 21:44:00,1.53402,1.53414,1.53393,1.53396,22000000.0
2007-02-06 21:45:00,1.53405,1.5341,1.53398,1.53403,14400000.0
2007-02-06 21:46:00,1.53409,1.53419,1.53391,1.53398,54200000.0
2007-02-06 21:47:00,1.5339,1.53417,1.5339,1.53405,30400000.0
2007-02-06 21:48:00,1.53423,1.53423,1.53392,1.53392,61100000.0
2007-02-06 21:49:00,1.53409,1.53423,1.53407,1.53423,33200000.0
2007-02-06 21:50:00,1.53453,1.53461,1.53444,1.53448,46000000.0
2007-02-06 21:51:00,1.53443,1.53467,1.53435,1.53445,56300000.0
2007-02-06 21:52:00,1.53437,1.5348,1.53437,1.53466,53800000.0
2007-02-06 21:53:00,1.53466,1.5349,1.53465,1.53465,51600000.0
2007-02-06 21:54:00,1.53459,1.53492,1.53459,1.53481,56900000.0
2007-02-06 21:55:00,1.5348,1.53486,1.53461,1.53486,49200000.0
2007-02-06 21:56:00,1.53486,1.53496,1.53477,1.53493,48400000.0
2007-02-06 21:57:00,1.53503,1.53535,1.53477,1.53501,49400000.0
2007-02-06 21:58:00,1.53488,1.53504,1.53481,1.53486,35400000.0
2007-02-06 21:59:00,1.53497,1.5351,1.5347,1.5347,32400000.0
2007-02-06 22:00:00,1.53468,1.53477,1.53455,1.53472,51700000.0
2007-02-06 22:01:00,1.53455,1.53479,1.53454,1.53459,37600000.0
2007-02-06 22:02:00,1.53457,1.53474,1.53448,1.53448,35400000.0
2007-02-06 22:03:00,1.53472,1.53473,1.53446,1.53461,39200000.0
2007-02-06 22:04:00,1.53472,1.53485,1.53458,1.53471,27500000.0
2007-02-06 22:05:00,1.53478,1.53479,1.53456,1.53479,46700001.0
2007-02-06 22:06:00,1.53474,1.53474,1.53416,1.53446,40000000.0
2007-02-06 22:07:00,1.5344,1.53457,1.53434,1.53438,24600000.0
2007-02-06 22:08:00,1.53425,1.53494,1.53425,1.53494,34000000.0
2007-02-06 22:09:00,1.53493,1.53512,1.53464,1.53494,28200000.0
2007-02-06 22:10:00,1.535,1.53514,1.5349,1.53506,41200000.0
2007-02-06 22:11:00,1.535,1.53512,1.53484,1.53484,34100000.0
2007-02-06 22:12:00,1.53484,1.53492,1.5347,1.53474,41800000.0
2007-02-06 22:13:00,1.53487,1.53497,1.53487,1.53492,28000000.0
2007-02-06 22:14:00,1.5347,1.53498,1.5346,1.53461,40600000.0
2007-02-06 22:15:00,1.53468,1.53487,1.53462,1.53473,38800000.0
2007-02-06 22:16:00,1.53468,1.53493,1.53462,1.53462,56000001.0
2007-02-06 22:17:00,1.53481,1.53481,1.53457,1.53465,17200000.0
2007-02-06 22:18:00,1.53467,1.53467,1.53445,1.53453,43400000.0
2007-02-06 22:19:00,1.53449,1.53462,1.5344,1.5344,85300000.0
2007-02-06 22:20:00,1.53451,1.53468,1.53439,1.53459,42400000.0
2007-02-06 22:21:00,1.53457,1.53467,1.53425,1.53456,38600000.0
2007-02-06 22:22:00,1.53462,1.53462,1.53429,1.53448,40900000.0
2007-02-06 22:23:00,1.53458,1.53466,1.53445,1.53445,17400000.0
2007-02-06 22:24:00,1.53459,1.53461,1.53439,1.53459,38900000.0
2007-02-06 22:25:00,1.53449,1.53459,1.53439,1.53454,27800000.0
2007-02-06 22:26:00,1.53435,1.53455,1.53435,1.53453,26200000.0
2007-02-06 22:27:00,1.53428,1.53437,1.53393,1.5342,41600000.0
2007-02-06 22:28:00,1.53402,1.53438,1.53398,1.53424,37200000.0
2007-02-06 22:29:00,1.53428,1.5344,1.53417,1.53438,29600000.0
2007-02-06 22:30:00,1.53428,1.53428,1.53404,1.53407,45400001.0
2007-02-06 22:31:00,1.53422,1.53438,1.53366,1.53434,30400000.0
2007-02-06 22:32:00,1.53428,1.5344,1.5342,1.53433,35200000.0
2007-02-06 22:33:00,1.5342,1.53435,1.53419,1.53433,33400000.0
2007-02-06 22:34:00,1.53431,1.53458,1.53419,1.53436,46900000.0
2007-02-06 22:35:00,1.5345,1.53455,1.53435,1.53441,24400000.0
2007-02-06 22:36:00,1.53451,1.53459,1.53391,1.53391,48300000.0
2007-02-06 22:37:00,1.53446,1.53457,1.53437,1.53448,47000000.0
2007-02-06 22:38:00,1.53437,1.53453,1.53433,1.53447,45000001.0
2007-02-06 22:39:00,1.53447,1.53459,1.53433,1.53441,24600000.0
2007-02-06 22:40:00,1.53453,1.53477,1.53438,1.53438,32600000.0
2007-02-06 22:41:00,1.53451,1.53469,1.53443,1.53457,29000000.0
2007-02-06 22:42:00,1.53463,1.53471,1.53447,1.53459,28800000.0
2007-02-06 22:43:00,1.53466,1.53467,1.53443,1.53452,40000000.0
2007-02-06 22:44:00,1.53434,1.53456,1.53427,1.53438,27000000.0
2007-02-06 22:45:00,1.53427,1.53438,1.53413,1.53438,30200000.0
2007-02-06 22:46:00,1.53437,1.53445,1.53425,1.53425,23600000.0
2007-02-06 22:47:00,1.53433,1.53435,1.53415,1.53425,42000000.0
2007-02-06 22:48:00,1.53409,1.53444,1.53409,1.53435,46300001.0
2007-02-06 22:49:00,1.53431,1.53448,1.53408,1.53433,28000000.0
2007-02-06 22:50:00,1.53435,1.53438,1.53408,1.53408,26000000.0
2007-02-06 22:51:00,1.53429,1.53477,1.53424,1.53477,24600000.0
2007-02-06 22:52:00,1.53479,1.5349,1.53458,1.53458,44900000.0
2007-02-06 22:53:00,1.53475,1.5349,1.53447,1.5349,33200000.0
2007-02-06 22:54:00,1.53493,1.53493,1.53458,1.53463,23400000.0
2007-02-06 22:55:00,1.53491,1.53504,1.5348,1.5348,38400000.0
2007-02-06 22:56:00,1.53493,1.53494,1.53472,1.53494,36300000.0
2007-02-06 22:57:00,1.53493,1.53498,1.53461,1.53461,47900000.0
2007-02-06 22:58:00,1.53481,1.53486,1.53469,1.53469,35400000.0
2007-02-06 22:59:00,1.53486,1.53491,1.53469,1.53489,52900000.0
2007-02-06 23:00:00,1.53482,1.53493,1.53463,1.53463,44800000.0
2007-02-06 23:01:00,1.53476,1.53495,1.53449,1.53481,37400000.0
2007-02-06 23:02:00,1.53471,1.53478,1.53468,1.53474,32800000.0
2007-02-06 23:03:00,1.53483,1.53483,1.53451,1.53451,40700000.0
2007-02-06 23:04:00,1.53465,1.53465,1.53446,1.53462,45000000.0
2007-02-06 23:05:00,1.53456,1.53476,1.53456,1.53476,32800000.0
2007-02-06 23:06:00,1.53474,1.53478,1.53437,1.53476,42900000.0
2007-02-06 23:07:00,1.53454,1.53469,1.53452,1.53458,22900000.0
2007-02-06 23:08:00,1.53457,1.53468,1.53446,1.53458,35300000.0
2007-02-06 23:09:00,1.53464,1.53489,1.53453,1.53453,37800000.0
2007-02-06 23:10:00,1.53444,1.53472,1.53434,1.53457,40600000.0
2007-02-06 23:11:00,1.53465,1.53473,1.53459,1.53459,39600000.0
2007-02-06 23:12:00,1.53466,1.53476,1.53458,1.53473,38500000.0
2007-02-06 23:13:00,1.53408,1.53476,1.53408,1.53453,37800000.0
2007-02-06 23:14:00,1.53481,1.53481,1.53461,1.53477,35000000.0
2007-02-06 23:15:00,1.5348,1.53482,1.53417,1.53467,44900000.0
2007-02-06 23:16:00,1.53472,1.5348,1.53461,1.53466,31200000.0
2007-02-06 23:17:00,1.53467,1.53468,1.53451,1.53451,28000000.0
2007-02-06 23:18:00,1.53464,1.53476,1.53435,1.53453,34600000.0
2007-02-06 23:19:00,1.53458,1.53481,1.53449,1.53449,37200000.0
2007-02-06 23:20:00,1.53458,1.53463,1.53417,1.5345,42000000.0
2007-02-06 23:21:00,1.5346,1.53475,1.53443,1.53462,40000000.0
2007-02-06 23:22:00,1.53459,1.53475,1.53437,1.53463,27800000.0
2007-02-06 23:23:00,1.53446,1.53461,1.53446,1.53461,34600001.0
2007-02-06 23:24:00,1.53446,1.53466,1.53438,1.53438,24600000.0
2007-02-06 23:25:00,1.5345,1.5347,1.53444,1.53444,45400000.0
2007-02-06 23:26:00,1.53458,1.53465,1.53445,1.5346,30100000.0
2007-02-06 23:27:00,1.53437,1.53452,1.53431,1.53431,35900000.0
2007-02-06 23:28:00,1.53426,1.53456,1.53407,1.53407,47400000.0
2007-02-06 23:29:00,1.53426,1.53451,1.53405,1.53435,40400000.0
2007-02-06 23:30:00,1.53422,1.53438,1.53419,1.53435,50800001.0
2007-02-06 23:31:00,1.53448,1.53449,1.53412,1.53449,57200002.0
2007-02-06 23:32:00,1.53419,1.5344,1.53417,1.53439,64000000.0
2007-02-06 23:33:00,1.53429,1.53445,1.53429,1.53432,35200000.0
2007-02-06 23:34:00,1.5343,1.53438,1.5341,1.53415,51700000.0
2007-02-06 23:35:00,1.5344,1.53442,1.53424,1.53433,23600000.0
2007-02-06 23:36:00,1.53444,1.53444,1.53433,1.53433,44700000.0
2007-02-06 23:37:00,1.53438,1.53442,1.53432,1.53441,25600000.0
2007-02-06 23:38:00,1.53453,1.53455,1.53441,1.53455,32800000.0
2007-02-06 23:39:00,1.53437,1.53447,1.53432,1.53447,56200000.0
2007-02-06 23:40:00,1.53465,1.53465,1.53425,1.53425,28000000.0
2007-02-06 23:41:00,1.53446,1.53453,1.53405,1.53405,45800000.0
2007-02-06 23:42:00,1.53462,1.53462,1.53439,1.53452,35800000.0
2007-02-06 23:43:00,1.53449,1.5345,1.53396,1.53437,32800000.0
2007-02-06 23:44:00,1.53445,1.53445,1.53421,1.53436,41100000.0
2007-02-06 23:45:00,1.53451,1.53461,1.53428,1.53445,50900000.0
2007-02-06 23:46:00,1.53459,1.53459,1.53441,1.53449,60600000.0
2007-02-06 23:47:00,1.53448,1.53452,1.53418,1.53419,35200000.0
2007-02-06 23:48:00,1.53392,1.53412,1.5337,1.53401,26600000.0
2007-02-06 23:49:00,1.53405,1.53405,1.53353,1.53383,27700000.0
2007-02-06 23:50:00,1.53394,1.53404,1.53369,1.53389,40000000.0
2007-02-06 23:51:00,1.53402,1.53402,1.53374,1.5339,39000000.0
2007-02-06 23:52:00,1.53398,1.53399,1.53364,1.53396,32500000.0
2007-02-06 23:53:00,1.53423,1.53423,1.53401,1.53412,30200000.0
2007-02-06 23:54:00,1.53414,1.53414,1.53343,1.53343,30200000.0
2007-02-06 23:55:00,1.5338,1.53414,1.5338,1.53414,40000000.0
2007-02-06 23:56:00,1.53423,1.53423,1.53393,1.53405,29000000.0
2007-02-06 23:57:00,1.53408,1.53425,1.53405,1.53425,39000000.0
2007-02-06 23:58:00,1.53424,1.53441,1.53399,1.53428,36400000.0
2007-02-06 23:59:00,1.53411,1.53433,1.53395,1.53402,37600000.0
2007-02-07 00:00:00,1.53426,1.53451,1.53421,1.53433,49000000.0
2007-02-07 00:01:00,1.53445,1.53451,1.53413,1.53451,57800000.0
2007-02-07 00:02:00,1.53455,1.53457,1.53407,1.53444,60900001.0
2007-02-07 00:03:00,1.53448,1.53464,1.53441,1.53452,51400001.0
2007-02-07 00:04:00,1.53442,1.53457,1.53442,1.53457,35000001.0
2007-02-07 00:05:00,1.5346,1.53472,1.53442,1.53442,30400000.0
2007-02-07 00:06:00,1.53445,1.53464,1.53445,1.53464,24800000.0
2007-02-07 00:07:00,1.53455,1.53477,1.53451,1.5346,28000000.0
2007-02-07 00:08:00,1.53466,1.53475,1.53452,1.53475,47000000.0
2007-02-07 00:09:00,1.53462,1.53474,1.53437,1.53456,44800000.0
2007-02-07 00:10:00,1.53476,1.53487,1.53465,1.53481,33200000.0
2007-02-07 00:11:00,1.5349,1.53499,1.53461,1.53476,33000000.0
2007-02-07 00:12:00,1.53489,1.53504,1.53477,1.53503,24400000.0
2007-02-07 00:13:00,1.53528,1.53555,1.53501,1.53555,20600000.0
2007-02-07 00:14:00,1.53536,1.53548,1.53518,1.53545,39000000.0
2007-02-07 00:15:00,1.53509,1.53521,1.53503,1.53503,28000000.0
2007-02-07 00:16:00,1.53494,1.53511,1.53489,1.53489,26200000.0
2007-02-07 00:17:00,1.53476,1.53499,1.53476,1.53499,47000000.0
2007-02-07 00:18:00,1.5347,1.5347,1.5346,1.5346,26000000.0
2007-02-07 00:19:00,1.53492,1.53492,1.53472,1.53491,26000000.0
2007-02-07 00:20:00,1.53488,1.53488,1.53442,1.53442,34800000.0
2007-02-07 00:21:00,1.53475,1.53482,1.53459,1.53459,35600000.0
2007-02-07 00:22:00,1.53439,1.53483,1.53439,1.53483,43900000.0
2007-02-07 00:23:00,1.53483,1.53489,1.53433,1.53477,41800000.0
2007-02-07 00:24:00,1.5345,1.5345,1.5345,1.5345,54400000.0
2007-02-07 00:25:00,1.53472,1.53497,1.53472,1.53488,54400000.0
2007-02-07 00:26:00,1.53492,1.535,1.53477,1.53489,34100000.0
2007-02-07 00:28:00,1.53497,1.53508,1.53482,1.53496,46300001.0
2007-02-07 00:29:00,1.53481,1.53489,1.53462,1.53466,39900000.0
2007-02-07 00:30:00,1.53443,1.53482,1.53443,1.53472,40000000.0
2007-02-07 00:31:00,1.5348,1.53482,1.53478,1.53479,44400000.0
2007-02-07 00:32:00,1.53459,1.53459,1.53436,1.53436,30400000.0
2007-02-07 00:33:00,1.53469,1.53487,1.53445,1.53487,37300000.0
2007-02-07 00:34:00,1.53481,1.53494,1.53461,1.53461,20800000.0
2007-02-07 00:35:00,1.53485,1.53485,1.53456,1.53479,37400000.0
2007-02-07 00:36:00,1.53476,1.53476,1.53456,1.53462,27800000.0
2007-02-07 00:37:00,1.53485,1.53492,1.53461,1.53461,19400000.0
2007-02-07 00:38:00,1.53467,1.53477,1.53457,1.53462,45300000.0
2007-02-07 00:39:00,1.5347,1.53478,1.5345,1.53471,44400000.0
2007-02-07 00:40:00,1.53468,1.53479,1.53458,1.53477,30400000.0
2007-02-07 00:41:00,1.5344,1.5346,1.5343,1.5346,35400000.0
2007-02-07 00:42:00,1.5343,1.5346,1.5343,1.5346,35400000.0
2007-02-07 00:43:00,1.53435,1.53468,1.53403,1.53468,35400000.0
2007-02-07 00:44:00,1.5348,1.53485,1.53469,1.53483,37000000.0
2007-02-07 00:45:00,1.53488,1.53496,1.53478,1.53495,36000000.0
2007-02-07 00:46:00,1.53506,1.5351,1.53493,1.53502,34500000.0
2007-02-07 00:47:00,1.53487,1.53541,1.53487,1.535,33500000.0
2007-02-07 00:48:00,1.53455,1.53489,1.53455,1.5347,21000000.0
2007-02-07 00:49:00,1.53493,1.53515,1.5348,1.53499,52400000.0
2007-02-07 00:50:00,1.53491,1.53506,1.53477,1.53485,18400000.0
2007-02-07 00:51:00,1.53481,1.53488,1.53461,1.53488,54600000.0
2007-02-07 00:52:00,1.53466,1.53495,1.53465,1.53495,25200000.0
2007-02-07 00:53:00,1.5343,1.5343,1.5343,1.5343,48100000.0
2007-02-07 00:54:00,1.53455,1.53504,1.53455,1.53504,48100000.0
2007-02-07 00:55:00,1.53506,1.53511,1.53472,1.53511,37000000.0
2007-02-07 00:56:00,1.5351,1.5352,1.53499,1.53501,38000000.0
2007-02-07 00:57:00,1.53496,1.53496,1.53457,1.53457,38200000.0
2007-02-07 00:58:00,1.53474,1.53491,1.53471,1.53471,35400000.0
2007-02-07 00:59:00,1.53508,1.53515,1.53483,1.53515,42600000.0
2007-02-07 01:00:00,1.53521,1.53539,1.53508,1.53524,31800000.0
2007-02-07 01:01:00,1.5351,1.53527,1.53502,1.53504,53800001.0
2007-02-07 01:02:00,1.535,1.53501,1.53458,1.53458,39800000.0
2007-02-07 01:03:00,1.53502,1.53511,1.53481,1.53497,46600001.0
2007-02-07 01:04:00,1.53496,1.53506,1.53494,1.53494,28200000.0
2007-02-07 01:05:00,1.53489,1.53507,1.5348,1.53489,56000000.0
2007-02-07 01:06:00,1.53505,1.53505,1.53481,1.53498,36400000.0
2007-02-07 01:07:00,1.534,1.5342,1.534,1.5342,18400000.0
2007-02-07 01:08:00,1.53495,1.535,1.53457,1.53457,18400000.0
2007-02-07 01:09:00,1.53495,1.53495,1.53475,1.53493,32800000.0
2007-02-07 01:10:00,1.5342,1.5343,1.5342,1.5343,28200000.0
2007-02-07 01:11:00,1.53466,1.53488,1.53466,1.53488,28200000.0
2007-02-07 01:12:00,1.53475,1.53493,1.5345,1.53478,28000000.0
2007-02-07 01:13:00,1.53495,1.53495,1.53468,1.53491,49200001.0
2007-02-07 01:14:00,1.53466,1.53481,1.53448,1.53475,39100001.0
2007-02-07 01:15:00,1.53479,1.53486,1.53452,1.53483,27000000.0
2007-02-07 01:16:00,1.53479,1.53496,1.53469,1.53486,53500000.0
2007-02-07 01:17:00,1.53493,1.53493,1.53468,1.53485,30600000.0
2007-02-07 01:18:00,1.53487,1.53493,1.53456,1.53493,31200000.0
2007-02-07 01:19:00,1.53483,1.53496,1.53474,1.53474,44000000.0
2007-02-07 01:20:00,1.53473,1.53473,1.5341,1.53471,31600000.0
2007-02-07 01:21:00,1.5346,1.5349,1.5346,1.53486,49000000.0
2007-02-07 01:22:00,1.53496,1.53501,1.53473,1.53491,34900000.0
2007-02-07 01:23:00,1.53472,1.53472,1.53444,1.53444,43400000.0
2007-02-07 01:25:00,1.53472,1.53482,1.53444,1.53469,57700000.0
2007-02-07 01:26:00,1.53459,1.5348,1.53454,1.53472,30000000.0
2007-02-07 01:27:00,1.53472,1.53476,1.53455,1.53476,29600000.0
2007-02-07 01:28:00,1.53461,1.53476,1.53436,1.53469,40400000.0
2007-02-07 01:29:00,1.53478,1.53479,1.53471,1.53476,43100000.0
2007-02-07 01:30:00,1.53471,1.53471,1.53417,1.53454,61000000.0
2007-02-07 01:31:00,1.53443,1.53458,1.5344,1.53455,42000001.0
2007-02-07 01:32:00,1.53449,1.53464,1.53434,1.53446,45800000.0
2007-02-07 01:33:00,1.53452,1.53462,1.53442,1.53459,29400000.0
2007-02-07 01:34:00,1.53457,1.5347,1.53416,1.53461,38300000.0
2007-02-07 01:35:00,1.5346,1.53472,1.53434,1.53434,50300000.0
2007-02-07 01:36:00,1.53457,1.53472,1.53457,1.53457,44000000.0
2007-02-07 01:37:00,1.53462,1.53472,1.53433,1.53467,25800000.0
2007-02-07 01:38:00,1.53457,1.53476,1.53442,1.53442,44400001.0
2007-02-07 01:39:00,1.53449,1.53461,1.53417,1.53452,51800000.0
2007-02-07 01:40:00,1.5333,1.5334,1.5333,1.5333,44000000.0
2007-02-07 01:41:00,1.53445,1.53474,1.53443,1.53455,44000000.0
2007-02-07 01:42:00,1.53466,1.53479,1.5345,1.53465,42600000.0
2007-02-07 01:43:00,1.5347,1.5347,1.53414,1.53461,28200000.0
2007-02-07 01:44:00,1.53464,1.53464,1.53431,1.5346,28200000.0
2007-02-07 01:45:00,1.53465,1.53477,1.53457,1.53462,35400000.0
2007-02-07 01:46:00,1.53459,1.53476,1.53446,1.53458,44600000.0
2007-02-07 01:47:00,1.5346,1.53477,1.53442,1.53442,32200000.0
2007-02-07 01:48:00,1.53443,1.53456,1.53409,1.53409,46400001.0
2007-02-07 01:49:00,1.53443,1.53456,1.53393,1.53438,36800000.0
2007-02-07 01:50:00,1.53435,1.53448,1.534,1.53448,44800000.0
2007-02-07 01:51:00,1.53442,1.53452,1.53437,1.53437,35400000.0
2007-02-07 01:52:00,1.53455,1.53469,1.53443,1.53443,49200000.0
2007-02-07 01:53:00,1.53457,1.53459,1.53447,1.53449,58900000.0
2007-02-07 01:54:00,1.5344,1.53452,1.53432,1.53448,35400000.0
2007-02-07 01:55:00,1.53445,1.53463,1.53442,1.53442,37800000.0
2007-02-07 01:56:00,1.53456,1.53456,1.53428,1.53428,41600000.0
2007-02-07 01:57:00,1.53427,1.53427,1.53405,1.53413,42400000.0
2007-02-07 01:58:00,1.53422,1.53432,1.53398,1.53399,31300000.0
2007-02-07 01:59:00,1.53428,1.53446,1.53428,1.53446,41500000.0
2007-02-07 02:00:00,1.53412,1.53448,1.53412,1.53421,65600001.0
2007-02-07 02:01:00,1.53378,1.53378,1.53342,1.53342,61100000.0
2007-02-07 02:02:00,1.53358,1.53427,1.53358,1.53417,90400000.0
2007-02-07 02:03:00,1.53442,1.53458,1.53435,1.53444,69100000.0
2007-02-07 02:04:00,1.53439,1.53449,1.53436,1.53436,92500001.0
2007-02-07 02:05:00,1.53426,1.53432,1.53423,1.53432,59200000.0
2007-02-07 02:06:00,1.53449,1.53454,1.53417,1.53451,74600000.0
2007-02-07 02:07:00,1.53428,1.53444,1.53401,1.53439,196700000.0
2007-02-07 02:08:00,1.53436,1.53441,1.53435,1.53441,59000001.0
2007-02-07 02:09:00,1.53424,1.53451,1.53412,1.53448,187200000.0
2007-02-07 02:10:00,1.53422,1.53459,1.53417,1.53422,143400000.0
2007-02-07 02:11:00,1.53417,1.5342,1.53406,1.53418,33000000.0
2007-02-07 02:12:00,1.53418,1.53421,1.53412,1.53418,59400000.0
2007-02-07 02:13:00,1.53412,1.53417,1.53412,1.53415,42200000.0
2007-02-07 02:14:00,1.53405,1.53416,1.53381,1.53416,157600000.0
2007-02-07 02:15:00,1.53406,1.53413,1.53388,1.53401,199000001.0
2007-02-07 02:16:00,1.53426,1.53434,1.53409,1.53429,34000000.0
2007-02-07 02:17:00,1.53404,1.53439,1.53376,1.53398,227600000.0
2007-02-07 02:18:00,1.53415,1.53445,1.53387,1.53426,46200000.0
2007-02-07 02:19:00,1.5344,1.53474,1.53427,1.53435,34800000.0
2007-02-07 02:20:00,1.53424,1.53449,1.53413,1.53439,39800000.0
2007-02-07 02:21:00,1.53421,1.53443,1.53417,1.53434,45500000.0
2007-02-07 02:22:00,1.534,1.53405,1.534,1.53405,72500000.0
2007-02-07 02:23:00,1.53428,1.53438,1.53413,1.53413,37600000.0
2007-02-07 02:24:00,1.53407,1.53425,1.534,1.53423,29300000.0
2007-02-07 02:25:00,1.53413,1.5342,1.53395,1.53402,117800000.0
2007-02-07 02:26:00,1.53394,1.53435,1.53394,1.53423,75100000.0
2007-02-07 02:27:00,1.5341,1.53422,1.53405,1.53411,52400000.0
2007-02-07 02:28:00,1.53407,1.5342,1.53398,1.53409,47000000.0
2007-02-07 02:29:00,1.5342,1.5342,1.53392,1.53415,61600000.0
2007-02-07 02:30:00,1.53424,1.53424,1.534,1.53416,30400000.0
2007-02-07 02:31:00,1.53398,1.53409,1.53389,1.53394,51600000.0
2007-02-07 02:32:00,1.53417,1.53432,1.53402,1.53422,35000000.0
2007-02-07 02:33:00,1.53386,1.53388,1.53371,1.53387,201400000.0
2007-02-07 02:34:00,1.53416,1.53416,1.53388,1.53402,30000000.0
2007-02-07 02:35:00,1.53399,1.53405,1.53361,1.53368,68300000.0
2007-02-07 02:36:00,1.53394,1.53408,1.53391,1.53403,20600000.0
2007-02-07 02:37:00,1.53373,1.53376,1.53364,1.53364,132300000.0
2007-02-07 02:38:00,1.53373,1.53374,1.5335,1.53352,56600000.0
2007-02-07 02:39:00,1.53352,1.53352,1.53335,1.53342,33000000.0
2007-02-07 02:40:00,1.53345,1.53362,1.53342,1.53349,33600000.0
2007-02-07 02:41:00,1.53346,1.53359,1.53346,1.53348,40400000.0
2007-02-07 02:42:00,1.5336,1.53361,1.53353,1.53355,33200000.0
2007-02-07 02:43:00,1.53356,1.53368,1.53356,1.53368,48000000.0
2007-02-07 02:44:00,1.53365,1.5338,1.53354,1.5338,34200000.0
2007-02-07 02:45:00,1.53335,1.53355,1.53329,1.53347,52200000.0
2007-02-07 02:46:00,1.53333,1.53333,1.53304,1.53304,206600000.0
2007-02-07 02:47:00,1.53362,1.53399,1.53329,1.53372,195800000.0
2007-02-07 02:48:00,1.53369,1.53397,1.53369,1.53381,117000001.0
2007-02-07 02:49:00,1.5337,1.5341,1.53357,1.53363,77500001.0
2007-02-07 02:50:00,1.5341,1.5341,1.5341,1.5341,79500001.0
2007-02-07 02:51:00,1.53351,1.53364,1.53336,1.53358,79500001.0
2007-02-07 02:52:00,1.5339,1.53405,1.53376,1.53398,43300000.0
2007-02-07 02:53:00,1.53406,1.53408,1.53366,1.53388,25600000.0
2007-02-07 02:54:00,1.53411,1.53426,1.53404,1.53407,42200000.0
2007-02-07 02:55:00,1.53408,1.53427,1.53372,1.53377,46800000.0
2007-02-07 02:56:00,1.53374,1.53383,1.53373,1.53378,52400000.0
2007-02-07 02:57:00,1.53368,1.53369,1.53366,1.53368,31800000.0
2007-02-07 02:58:00,1.53366,1.53374,1.53361,1.53363,56900000.0
2007-02-07 02:59:00,1.53363,1.53374,1.53354,1.53354,74000000.0
2007-02-07 03:00:00,1.53363,1.53368,1.53349,1.53355,189700002.0
2007-02-07 03:01:00,1.53356,1.53357,1.53346,1.53354,46600000.0
2007-02-07 03:02:00,1.53357,1.53357,1.53345,1.53353,34000000.0
2007-02-07 03:03:00,1.53331,1.53341,1.53329,1.53341,48000000.0
2007-02-07 03:04:00,1.53353,1.53399,1.5334,1.5336,58800000.0
2007-02-07 03:05:00,1.53353,1.53355,1.53342,1.53346,78600002.0
2007-02-07 03:06:00,1.53336,1.53336,1.53313,1.53317,72900000.0
2007-02-07 03:07:00,1.53308,1.53341,1.53298,1.53336,107300000.0
2007-02-07 03:09:00,1.5333,1.53349,1.53305,1.53345,39600000.0
2007-02-07 03:10:00,1.53299,1.53345,1.53299,1.5334,24400000.0
2007-02-07 03:11:00,1.53307,1.53346,1.53307,1.53346,30400000.0
2007-02-07 03:12:00,1.53376,1.53396,1.53353,1.53371,35200000.0
2007-02-07 03:13:00,1.5339,1.534,1.5339,1.5339,28000000.0
2007-02-07 03:14:00,1.534,1.534,1.5338,1.5339,28000000.0
2007-02-07 03:15:00,1.5338,1.534,1.5338,1.534,28000000.0
2007-02-07 03:16:00,1.53358,1.53358,1.5333,1.53341,28000000.0
2007-02-07 03:17:00,1.53332,1.53339,1.53291,1.53339,58500001.0
2007-02-07 03:18:00,1.53328,1.53328,1.53295,1.53326,21800000.0
2007-02-07 03:19:00,1.53327,1.53357,1.53314,1.53357,35200000.0
2007-02-07 03:20:00,1.53315,1.5337,1.53315,1.5337,62100000.0
2007-02-07 03:21:00,1.5333,1.53332,1.53329,1.53332,37400000.0
2007-02-07 03:22:00,1.53332,1.53335,1.53323,1.53327,55200000.0
2007-02-07 03:23:00,1.53335,1.53352,1.5333,1.53352,90200000.0
2007-02-07 03:24:00,1.53354,1.5336,1.5335,1.53353,61000000.0
2007-02-07 03:25:00,1.53391,1.53391,1.53335,1.53347,31900000.0
2007-02-07 03:26:00,1.53339,1.53367,1.53339,1.53346,138300000.0
2007-02-07 03:27:00,1.53343,1.5335,1.53332,1.53349,97200000.0
2007-02-07 03:28:00,1.53348,1.53351,1.53339,1.53347,36400000.0
2007-02-07 03:29:00,1.53349,1.53354,1.53346,1.53351,48800000.0
2007-02-07 03:30:00,1.53339,1.53341,1.53315,1.5334,56400000.0
2007-02-07 03:31:00,1.5334,1.53379,1.5334,1.53379,29300000.0
2007-02-07 03:32:00,1.53374,1.53389,1.53358,1.53358,38600000.0
2007-02-07 03:33:00,1.53351,1.53367,1.53351,1.53365,52200000.0
2007-02-07 03:34:00,1.53388,1.53417,1.53368,1.5338,36200000.0
2007-02-07 03:35:00,1.53389,1.53397,1.53359,1.53365,68600000.0
2007-02-07 03:36:00,1.53372,1.53412,1.53353,1.53412,62800000.0
2007-02-07 03:37:00,1.53413,1.5342,1.53386,1.53409,42500000.0
2007-02-07 03:38:00,1.53418,1.53472,1.53418,1.53472,61500000.0
2007-02-07 03:39:00,1.53426,1.53427,1.53396,1.53411,72600000.0
2007-02-07 03:40:00,1.53413,1.53491,1.53413,1.53453,136700000.0
2007-02-07 03:41:00,1.5343,1.53437,1.53422,1.53425,67600000.0
2007-02-07 03:42:00,1.53437,1.53455,1.53434,1.53455,72000000.0
2007-02-07 03:43:00,1.53448,1.53452,1.53441,1.53452,30600000.0
2007-02-07 03:44:00,1.53427,1.53441,1.53417,1.53433,55800000.0
2007-02-07 03:45:00,1.53436,1.5345,1.5343,1.53448,40000000.0
2007-02-07 03:46:00,1.53404,1.53404,1.53381,1.53381,36400000.0
2007-02-07 03:47:00,1.5338,1.53397,1.53378,1.53379,45000000.0
2007-02-07 03:48:00,1.53404,1.53416,1.53383,1.53399,19800000.0
2007-02-07 03:49:00,1.53416,1.53417,1.53386,1.53386,39300000.0
2007-02-07 03:50:00,1.53412,1.53419,1.53387,1.5339,111500000.0
2007-02-07 03:51:00,1.5341,1.5342,1.53408,1.53408,51500000.0
2007-02-07 03:52:00,1.5341,1.5341,1.53378,1.53386,91700000.0
2007-02-07 03:53:00,1.53383,1.53398,1.53373,1.53388,52500000.0
2007-02-07 03:54:00,1.53388,1.53433,1.53388,1.53395,21000000.0
2007-02-07 03:55:00,1.53427,1.53427,1.53402,1.53427,35400000.0
2007-02-07 03:56:00,1.53416,1.53422,1.53407,1.53407,15000000.0
2007-02-07 03:57:00,1.53353,1.53365,1.53339,1.53341,156100000.0
2007-02-07 03:58:00,1.53333,1.53411,1.53333,1.53335,219500001.0
2007-02-07 03:59:00,1.53369,1.53391,1.53367,1.53382,129100000.0
2007-02-07 04:00:00,1.53377,1.53384,1.53361,1.53366,74000000.0
2007-02-07 04:01:00,1.53351,1.53383,1.53336,1.53383,134300000.0
2007-02-07 04:02:00,1.53383,1.53395,1.53356,1.53356,123600000.0
2007-02-07 04:03:00,1.53364,1.53364,1.53339,1.5336,89200000.0
2007-02-07 04:04:00,1.53346,1.53362,1.53341,1.53351,143500000.0
2007-02-07 04:05:00,1.53355,1.5344,1.53355,1.53414,172700000.0
2007-02-07 04:06:00,1.53347,1.53406,1.53344,1.53365,99400000.0
2007-02-07 04:07:00,1.53369,1.53371,1.53346,1.53346,171800000.0
2007-02-07 04:08:00,1.53371,1.53377,1.53371,1.53373,14200000.0
2007-02-07 04:09:00,1.53389,1.53394,1.53369,1.53387,32500000.0
2007-02-07 04:10:00,1.53375,1.53375,1.53344,1.53364,107600000.0
2007-02-07 04:11:00,1.53392,1.53413,1.53378,1.53397,46300000.0
2007-02-07 04:12:00,1.53389,1.53391,1.53378,1.53385,88900000.0
2007-02-07 04:13:00,1.53369,1.53391,1.53367,1.53372,84200000.0
2007-02-07 04:14:00,1.53381,1.53392,1.53375,1.53392,74200000.0
2007-02-07 04:15:00,1.53394,1.5342,1.53383,1.53403,86200000.0
2007-02-07 04:16:00,1.53405,1.53421,1.53375,1.53398,83000000.0
2007-02-07 04:17:00,1.53406,1.53406,1.53391,1.53391,46600000.0
2007-02-07 04:18:00,1.53382,1.53399,1.53379,1.53388,128900000.0
2007-02-07 04:20:00,1.53392,1.53407,1.53382,1.53382,169400001.0
2007-02-07 04:21:00,1.53376,1.53407,1.53375,1.53375,38800000.0
2007-02-07 04:22:00,1.53369,1.53414,1.53356,1.53414,44400000.0
2007-02-07 04:23:00,1.5347,1.535,1.5346,1.535,162100000.0
2007-02-07 04:24:00,1.53378,1.53387,1.53374,1.53377,162100000.0
2007-02-07 04:25:00,1.53375,1.53446,1.53375,1.53389,172100000.0
2007-02-07 04:26:00,1.534,1.53407,1.53383,1.53383,123300000.0
2007-02-07 04:27:00,1.5347,1.5347,1.5346,1.5347,78700001.0
2007-02-07 04:28:00,1.53392,1.53394,1.53379,1.53379,78700001.0
2007-02-07 04:29:00,1.5347,1.5347,1.5346,1.5346,88100000.0
2007-02-07 04:30:00,1.53375,1.53417,1.53375,1.53412,88100000.0
2007-02-07 04:31:00,1.53397,1.53411,1.53377,1.53404,24400000.0
2007-02-07 04:32:00,1.53418,1.53418,1.53411,1.53417,26200000.0
2007-02-07 04:33:00,1.5342,1.53432,1.53403,1.53421,54200000.0
2007-02-07 04:34:00,1.53425,1.53433,1.5342,1.53423,41000000.0
2007-02-07 04:35:00,1.53407,1.53414,1.53393,1.53393,72600001.0
2007-02-07 04:36:00,1.53412,1.53416,1.5334,1.5341,179000000.0
2007-02-07 04:37:00,1.53412,1.53454,1.534,1.5343,142300000.0
2007-02-07 04:38:00,1.53419,1.53422,1.53409,1.53418,52200000.0
2007-02-07 04:39:00,1.53403,1.53418,1.53403,1.53406,61800000.0
2007-02-07 04:40:00,1.53403,1.5343,1.53403,1.5343,28800000.0
2007-02-07 04:41:00,1.53408,1.53433,1.53405,1.53412,57300001.0
2007-02-07 04:42:00,1.53382,1.53405,1.53381,1.53405,59400000.0
2007-02-07 04:43:00,1.53403,1.53415,1.53403,1.53407,50200000.0
2007-02-07 04:44:00,1.53402,1.53437,1.53397,1.53433,44200001.0
2007-02-07 04:45:00,1.53428,1.53433,1.53393,1.53413,58800001.0
2007-02-07 04:46:00,1.53393,1.53403,1.53393,1.53395,54200000.0
2007-02-07 04:47:00,1.53395,1.53438,1.53393,1.53438,79300000.0
2007-02-07 04:48:00,1.53414,1.53446,1.53414,1.53435,47800000.0
2007-02-07 04:49:00,1.53419,1.53426,1.53384,1.53389,85400001.0
2007-02-07 04:50:00,1.53438,1.53442,1.53418,1.53433,54500000.0
2007-02-07 04:51:00,1.53407,1.5341,1.53406,1.53406,23200000.0
2007-02-07 04:52:00,1.53401,1.53447,1.53391,1.53439,49500000.0
2007-02-07 04:53:00,1.53442,1.53467,1.53432,1.53442,46600000.0
2007-02-07 04:54:00,1.53417,1.53442,1.53417,1.53417,44200001.0
2007-02-07 04:55:00,1.53449,1.5346,1.53417,1.5346,47200000.0
2007-02-07 04:56:00,1.53435,1.5346,1.53434,1.53439,37800000.0
2007-02-07 04:57:00,1.5341,1.53475,1.5341,1.53418,30000000.0
2007-02-07 04:58:00,1.5342,1.53473,1.5342,1.53442,45200000.0
2007-02-07 04:59:00,1.53401,1.53417,1.53392,1.53392,117300000.0
2007-02-07 05:00:00,1.53428,1.53434,1.53418,1.53429,33700000.0
2007-02-07 05:01:00,1.5342,1.53446,1.5342,1.53441,47000000.0
2007-02-07 05:02:00,1.53435,1.53453,1.53419,1.53442,34000000.0
2007-02-07 05:03:00,1.53424,1.53446,1.53415,1.53421,144000000.0
2007-02-07 05:04:00,1.53419,1.53447,1.53419,1.53443,189100000.0
2007-02-07 05:05:00,1.53451,1.53451,1.53436,1.5344,203100000.0
2007-02-07 05:06:00,1.53444,1.53449,1.53431,1.53444,175900001.0
2007-02-07 05:07:00,1.53429,1.5347,1.53429,1.53431,258200001.0
2007-02-07 05:08:00,1.53448,1.53454,1.53428,1.53431,297600001.0
2007-02-07 05:09:00,1.53425,1.5347,1.53425,1.53432,177500000.0
2007-02-07 05:10:00,1.53442,1.53465,1.53438,1.53465,230800001.0
2007-02-07 05:11:00,1.53449,1.53459,1.53439,1.53444,125400000.0
2007-02-07 05:12:00,1.53446,1.53457,1.53444,1.53445,115500000.0
2007-02-07 05:13:00,1.53438,1.53465,1.53436,1.53439,148700000.0
2007-02-07 05:14:00,1.53437,1.5344,1.53427,1.5343,227800000.0
2007-02-07 05:15:00,1.53445,1.53464,1.53438,1.53462,38200001.0
2007-02-07 05:16:00,1.53453,1.53465,1.53445,1.53455,208400002.0
2007-02-07 05:17:00,1.53465,1.5348,1.5345,1.5348,153800000.0
2007-02-07 05:18:00,1.5348,1.5348,1.53455,1.5347,268400001.0
2007-02-07 05:19:00,1.53447,1.5348,1.53445,1.53447,277900000.0
2007-02-07 05:20:00,1.5345,1.53465,1.53445,1.53455,242700002.0
2007-02-07 05:21:00,1.53447,1.53483,1.53445,1.53455,343500001.0
2007-02-07 05:22:00,1.53453,1.5346,1.53445,1.5345,235700000.0
2007-02-07 05:23:00,1.53447,1.53491,1.53447,1.53491,139100000.0
2007-02-07 05:24:00,1.53501,1.53502,1.53493,1.53495,158700001.0
2007-02-07 05:25:00,1.5351,1.53524,1.5349,1.53491,234800003.0
2007-02-07 05:26:00,1.53486,1.53492,1.53482,1.53491,127600001.0
2007-02-07 05:27:00,1.53507,1.53513,1.53466,1.53502,188100000.0
2007-02-07 05:28:00,1.53493,1.53493,1.53452,1.53485,262800001.0
2007-02-07 05:29:00,1.53484,1.53484,1.53454,1.5346,262000000.0
2007-02-07 05:30:00,1.53476,1.53489,1.53449,1.5346,215000001.0
2007-02-07 05:31:00,1.53462,1.53492,1.53459,1.53467,76400000.0
2007-02-07 05:32:00,1.53482,1.53495,1.53477,1.53487,152200000.0
2007-02-07 05:33:00,1.53482,1.53482,1.53467,1.53472,190800000.0
2007-02-07 05:34:00,1.53471,1.53523,1.53471,1.53478,225500001.0
2007-02-07 05:35:00,1.535,1.53504,1.53488,1.53503,28000000.0
2007-02-07 05:36:00,1.53479,1.53489,1.53469,1.5347,180200000.0
2007-02-07 05:37:00,1.53485,1.53495,1.5348,1.53485,188400000.0
2007-02-07 05:38:00,1.53485,1.53505,1.53483,1.535,146500001.0
2007-02-07 05:39:00,1.535,1.5351,1.5349,1.535,183500000.0
2007-02-07 05:40:00,1.53477,1.53504,1.53469,1.53494,242400002.0
2007-02-07 05:41:00,1.5349,1.53515,1.53479,1.53483,136200001.0
2007-02-07 05:42:00,1.53493,1.53505,1.53485,1.5349,227000000.0
2007-02-07 05:43:00,1.53488,1.53498,1.53487,1.53493,76800000.0
2007-02-07 05:44:00,1.53497,1.53513,1.53486,1.53494,135100000.0
2007-02-07 05:45:00,1.53494,1.53527,1.53493,1.5351,171200000.0
2007-02-07 05:46:00,1.53521,1.53538,1.53514,1.53535,201700000.0
2007-02-07 05:47:00,1.53535,1.53537,1.53517,1.5353,219600000.0
2007-02-07 05:48:00,1.53511,1.5355,1.53505,1.53539,257600000.0
2007-02-07 05:49:00,1.53544,1.53559,1.53524,1.53524,163400000.0
2007-02-07 05:50:00,1.53523,1.53565,1.53523,1.53525,292500001.0
2007-02-07 05:51:00,1.5354,1.53561,1.5354,1.53543,205500000.0
2007-02-07 05:52:00,1.53539,1.53561,1.53534,1.53561,214200001.0
2007-02-07 05:53:00,1.53554,1.53559,1.53531,1.53532,117700000.0
2007-02-07 05:54:00,1.53546,1.53571,1.53535,1.53556,225600001.0
2007-02-07 05:55:00,1.53544,1.53567,1.53533,1.53544,211900000.0
2007-02-07 05:56:00,1.53553,1.53579,1.53545,1.53551,128600000.0
2007-02-07 05:57:00,1.53554,1.53564,1.53542,1.53544,160800000.0
2007-02-07 05:58:00,1.53546,1.53551,1.53534,1.53534,127200000.0
2007-02-07 05:59:00,1.5355,1.53554,1.53537,1.53539,59000000.0
2007-02-07 06:00:00,1.53538,1.53538,1.53525,1.5353,210000000.0
2007-02-07 06:01:00,1.53546,1.53546,1.5352,1.53525,154800000.0
2007-02-07 06:02:00,1.53512,1.53534,1.5351,1.5352,272700001.0
2007-02-07 06:03:00,1.53524,1.53538,1.53516,1.53534,40800000.0
2007-02-07 06:04:00,1.53521,1.53523,1.53512,1.53518,184700000.0
2007-02-07 06:05:00,1.53519,1.53531,1.53512,1.5352,412000002.0
2007-02-07 06:06:00,1.53525,1.53539,1.5352,1.53533,68800000.0
2007-02-07 06:07:00,1.53543,1.53552,1.53523,1.53537,296200000.0
2007-02-07 06:08:00,1.53514,1.5354,1.53501,1.53513,542300002.0
2007-02-07 06:09:00,1.5351,1.53552,1.53504,1.53521,385800000.0
2007-02-07 06:10:00,1.53532,1.53539,1.53519,1.53521,310200000.0
2007-02-07 06:11:00,1.53526,1.53538,1.53517,1.53531,444000001.0
2007-02-07 06:12:00,1.53532,1.53564,1.5353,1.53545,258700000.0
2007-02-07 06:13:00,1.5353,1.53555,1.53512,1.53512,342400000.0
2007-02-07 06:14:00,1.5353,1.53532,1.53494,1.53502,378200000.0
2007-02-07 06:15:00,1.53504,1.5353,1.53501,1.5353,198900000.0
2007-02-07 06:16:00,1.53527,1.53548,1.53527,1.5354,202200000.0
2007-02-07 06:17:00,1.53514,1.53524,1.53485,1.53485,136600000.0
2007-02-07 06:18:00,1.53484,1.5351,1.53479,1.53479,270600001.0
2007-02-07 06:19:00,1.53477,1.53494,1.53477,1.53493,210000000.0
2007-02-07 06:20:00,1.53494,1.53512,1.53482,1.53486,275300000.0
2007-02-07 06:21:00,1.53499,1.53513,1.53489,1.53504,258600002.0
2007-02-07 06:22:00,1.53494,1.53512,1.53484,1.53488,265200002.0
2007-02-07 06:23:00,1.53472,1.53493,1.53472,1.53485,331500001.0
2007-02-07 06:24:00,1.53482,1.53499,1.53472,1.53485,339300000.0
2007-02-07 06:25:00,1.53484,1.53494,1.53478,1.53486,193300000.0
2007-02-07 06:27:00,1.53484,1.53491,1.53476,1.53486,296200000.0
2007-02-07 06:28:00,1.53486,1.53502,1.53471,1.53486,391400002.0
2007-02-07 06:29:00,1.53486,1.53496,1.53476,1.53479,69000000.0
2007-02-07 06:30:00,1.53479,1.53511,1.53479,1.53502,242400001.0
2007-02-07 06:31:00,1.53513,1.5352,1.53498,1.53511,162700000.0
2007-02-07 06:32:00,1.53512,1.53515,1.53505,1.53506,178800000.0
2007-02-07 06:33:00,1.53508,1.53531,1.53505,1.53514,289100002.0
2007-02-07 06:34:00,1.53503,1.53515,1.53489,1.53506,222800000.0
2007-02-07 06:35:00,1.53486,1.53512,1.53472,1.5348,138700000.0
2007-02-07 06:36:00,1.53479,1.53489,1.53479,1.53479,73900000.0
2007-02-07 06:37:00,1.53479,1.53487,1.53476,1.53481,197200000.0
2007-02-07 06:38:00,1.5347,1.53496,1.53464,1.53472,117500001.0
2007-02-07 06:39:00,1.53496,1.53504,1.53494,1.53499,39700000.0
2007-02-07 06:40:00,1.53497,1.53503,1.53482,1.53493,131600000.0
2007-02-07 06:41:00,1.53492,1.53501,1.53482,1.5349,142300000.0
2007-02-07 06:42:00,1.53494,1.53498,1.53466,1.53472,269800002.0
2007-02-07 06:43:00,1.53477,1.53485,1.53472,1.5348,149200000.0
2007-02-07 06:44:00,1.53467,1.53467,1.53446,1.53454,334400001.0
2007-02-07 06:45:00,1.53466,1.53507,1.53466,1.53507,212400000.0
2007-02-07 06:46:00,1.5351,1.53515,1.535,1.53511,224400000.0
2007-02-07 06:47:00,1.53511,1.53521,1.53498,1.5351,244100000.0
2007-02-07 06:48:00,1.53501,1.5353,1.535,1.53521,36300000.0
2007-02-07 06:49:00,1.53506,1.53531,1.53498,1.53508,280200000.0
2007-02-07 06:50:00,1.5352,1.5353,1.53512,1.53518,34800000.0
2007-02-07 06:51:00,1.53531,1.53531,1.53489,1.53516,28800000.0
2007-02-07 06:52:00,1.53506,1.53532,1.53506,1.53522,220000000.0
2007-02-07 06:53:00,1.53518,1.53545,1.53516,1.53527,241600001.0
2007-02-07 06:54:00,1.53514,1.53542,1.53508,1.53516,507200000.0
2007-02-07 06:55:00,1.53518,1.53535,1.53512,1.53528,304400000.0
2007-02-07 06:56:00,1.53548,1.53554,1.53542,1.53546,53000000.0
2007-02-07 06:57:00,1.53551,1.53556,1.53548,1.53549,73600000.0
2007-02-07 06:58:00,1.53546,1.53551,1.53531,1.53544,228200000.0
2007-02-07 06:59:00,1.53538,1.53558,1.5353,1.53541,302800000.0
2007-02-07 07:00:00,1.53559,1.53563,1.53545,1.53545,129800000.0
2007-02-07 07:01:00,1.53529,1.53551,1.53529,1.53551,318600000.0
2007-02-07 07:02:00,1.53533,1.53548,1.53523,1.53533,388000003.0
2007-02-07 07:03:00,1.5354,1.53546,1.53528,1.53532,138900000.0
2007-02-07 07:04:00,1.5353,1.53544,1.53518,1.53518,332500001.0
2007-02-07 07:05:00,1.53517,1.53517,1.535,1.53511,137500000.0
2007-02-07 07:06:00,1.53515,1.5352,1.535,1.53513,194800000.0
2007-02-07 07:07:00,1.5347,1.5347,1.5347,1.5347,251600000.0
2007-02-07 07:08:00,1.53512,1.53513,1.53491,1.53499,251600000.0
2007-02-07 07:09:00,1.535,1.53503,1.53488,1.53488,215900001.0
2007-02-07 07:10:00,1.535,1.53503,1.53483,1.53486,472400002.0
2007-02-07 07:11:00,1.53488,1.53495,1.53485,1.5349,444300001.0
2007-02-07 07:12:00,1.53488,1.53503,1.53483,1.53501,298300000.0
2007-02-07 07:13:00,1.53501,1.53503,1.53485,1.53493,243300000.0
2007-02-07 07:14:00,1.5349,1.53496,1.53478,1.53482,478700000.0
2007-02-07 07:15:00,1.53504,1.53521,1.53481,1.53503,293800001.0
2007-02-07 07:16:00,1.53503,1.53513,1.53498,1.5351,232900002.0
2007-02-07 07:17:00,1.53499,1.53499,1.53475,1.53483,265600001.0
2007-02-07 07:18:00,1.53482,1.53514,1.53477,1.53514,432500000.0
2007-02-07 07:19:00,1.53478,1.53498,1.53465,1.53478,341200000.0
2007-02-07 07:20:00,1.53486,1.53491,1.53461,1.53475,400800001.0
2007-02-07 07:21:00,1.53467,1.5348,1.53457,1.53457,274100000.0
2007-02-07 07:22:00,1.5344,1.5346,1.5342,1.5342,324400002.0
2007-02-07 07:23:00,1.5343,1.5343,1.5342,1.5343,324400002.0
2007-02-07 07:24:00,1.53486,1.53512,1.53484,1.53493,324400002.0
2007-02-07 07:25:00,1.53499,1.53505,1.53484,1.53503,338600000.0
2007-02-07 07:26:00,1.53498,1.53513,1.53488,1.53501,355200003.0
2007-02-07 07:27:00,1.535,1.53511,1.53486,1.53508,145100000.0
2007-02-07 07:28:00,1.53507,1.53511,1.53497,1.53507,236800000.0
2007-02-07 07:29:00,1.5343,1.5343,1.5342,1.5342,538800001.0
2007-02-07 07:30:00,1.53486,1.53496,1.53475,1.53489,538800001.0
2007-02-07 07:31:00,1.53489,1.5351,1.53488,1.53497,265900001.0
2007-02-07 07:32:00,1.5343,1.5344,1.5343,1.5344,265500000.0
2007-02-07 07:33:00,1.5343,1.5344,1.5343,1.5344,265500000.0
2007-02-07 07:34:00,1.53497,1.53505,1.53488,1.53495,265500000.0
2007-02-07 07:35:00,1.53489,1.53509,1.53489,1.53497,226400000.0
2007-02-07 07:36:00,1.53498,1.53511,1.53488,1.53505,396300001.0
2007-02-07 07:37:00,1.53505,1.53515,1.53488,1.53498,211100000.0
2007-02-07 07:38:00,1.53487,1.535,1.53486,1.535,31300000.0
2007-02-07 07:39:00,1.53494,1.53511,1.53484,1.53511,414800001.0
2007-02-07 07:40:00,1.5351,1.53522,1.53497,1.53505,330200000.0
2007-02-07 07:41:00,1.53503,1.53524,1.53497,1.53519,625500001.0
2007-02-07 07:42:00,1.53523,1.53528,1.53509,1.53519,338500000.0
2007-02-07 07:43:00,1.53518,1.53537,1.53513,1.53533,195700000.0
2007-02-07 07:44:00,1.53533,1.53533,1.53512,1.53516,374600000.0
2007-02-07 07:45:00,1.53518,1.53523,1.53503,1.53509,382400001.0
2007-02-07 07:46:00,1.53509,1.53523,1.53496,1.53501,396000000.0
2007-02-07 07:47:00,1.53516,1.53544,1.53504,1.53508,643000000.0
2007-02-07 07:48:00,1.53505,1.53535,1.53497,1.53501,702700000.0
2007-02-07 07:49:00,1.53523,1.53543,1.53509,1.53521,736700002.0
2007-02-07 07:50:00,1.53521,1.53531,1.53502,1.53511,602200001.0
2007-02-07 07:51:00,1.53515,1.53515,1.53477,1.53507,617100004.0
2007-02-07 07:52:00,1.53513,1.53531,1.53507,1.53514,407800000.0
2007-02-07 07:53:00,1.53511,1.5354,1.53498,1.53525,559100001.0
2007-02-07 07:54:00,1.5352,1.53525,1.535,1.53505,384500002.0
2007-02-07 07:55:00,1.53519,1.53536,1.53513,1.53518,375700001.0
2007-02-07 07:56:00,1.53517,1.53544,1.53505,1.5351,691800004.0
2007-02-07 07:57:00,1.53487,1.53523,1.53487,1.53512,601600001.0
2007-02-07 07:58:00,1.53521,1.5353,1.53503,1.53514,708500002.0
2007-02-07 07:59:00,1.53522,1.5355,1.53515,1.53522,507000002.0
2007-02-07 08:00:00,1.53523,1.53526,1.53501,1.53522,435400003.0
2007-02-07 08:01:00,1.53512,1.53543,1.53509,1.53526,447600000.0
2007-02-07 08:02:00,1.5352,1.5352,1.53486,1.53502,249100000.0
2007-02-07 08:03:00,1.53506,1.53506,1.53482,1.53489,460300003.0
2007-02-07 08:04:00,1.53485,1.53509,1.53481,1.53504,444200001.0
2007-02-07 08:05:00,1.53512,1.53512,1.53495,1.53495,296100000.0
2007-02-07 08:06:00,1.53513,1.53513,1.53469,1.53494,704700000.0
2007-02-07 08:07:00,1.53488,1.53499,1.53475,1.53491,480400001.0
2007-02-07 08:08:00,1.53497,1.53497,1.53481,1.53497,407400000.0
2007-02-07 08:09:00,1.535,1.53515,1.53485,1.53497,500300001.0
2007-02-07 08:10:00,1.53494,1.5351,1.53471,1.5351,580200001.0
2007-02-07 08:11:00,1.53508,1.5352,1.53485,1.53497,276900000.0
2007-02-07 08:12:00,1.53489,1.53506,1.53479,1.5349,456200000.0
2007-02-07 08:13:00,1.53489,1.53499,1.53471,1.53499,253700001.0
2007-02-07 08:14:00,1.53491,1.53498,1.53484,1.53487,122200000.0
2007-02-07 08:15:00,1.53482,1.53502,1.53477,1.53489,271600001.0
2007-02-07 08:16:00,1.53487,1.53491,1.53467,1.53469,284800000.0
2007-02-07 08:17:00,1.53472,1.53494,1.5347,1.53476,247000002.0
2007-02-07 08:18:00,1.53477,1.53493,1.53472,1.53488,201600000.0
2007-02-07 08:19:00,1.53487,1.53498,1.53474,1.53485,308400002.0
2007-02-07 08:20:00,1.53455,1.53471,1.53447,1.53457,313000000.0
2007-02-07 08:21:00,1.53458,1.53478,1.53447,1.53458,494400000.0
2007-02-07 08:22:00,1.53457,1.53473,1.53447,1.53451,346600001.0
2007-02-07 08:23:00,1.53436,1.5345,1.53422,1.53422,262300001.0
2007-02-07 08:24:00,1.53427,1.53443,1.53412,1.53416,414300001.0
2007-02-07 08:25:00,1.53438,1.53457,1.53431,1.5344,554200001.0
2007-02-07 08:26:00,1.53442,1.53452,1.53436,1.5344,334900001.0
2007-02-07 08:27:00,1.53444,1.53461,1.53435,1.53447,355800000.0
2007-02-07 08:28:00,1.53449,1.53467,1.53443,1.53456,520600000.0
2007-02-07 08:29:00,1.53447,1.53466,1.5344,1.53442,449600005.0
2007-02-07 08:30:00,1.53446,1.53459,1.53432,1.53454,473600002.0
2007-02-07 08:31:00,1.53457,1.53468,1.53439,1.53459,244700001.0
2007-02-07 08:32:00,1.53456,1.53468,1.53438,1.53464,292100001.0
2007-02-07 08:33:00,1.53462,1.53467,1.53449,1.53466,157600000.0
2007-02-07 08:34:00,1.53468,1.53474,1.53451,1.53453,574100000.0
2007-02-07 08:35:00,1.53441,1.53454,1.53435,1.53441,484600000.0
2007-02-07 08:36:00,1.53477,1.53506,1.53465,1.5348,432900000.0
2007-02-07 08:37:00,1.53476,1.53497,1.53468,1.53475,305600000.0
2007-02-07 08:38:00,1.53472,1.53476,1.53445,1.53452,376100003.0
2007-02-07 08:39:00,1.53452,1.53467,1.53439,1.53445,525500001.0
2007-02-07 08:40:00,1.53436,1.53472,1.53436,1.53449,288900000.0
2007-02-07 08:41:00,1.53471,1.53489,1.53445,1.53467,521000001.0
2007-02-07 08:42:00,1.53476,1.53493,1.53463,1.53463,497300003.0
2007-02-07 08:43:00,1.53473,1.53493,1.53456,1.53457,273700000.0
2007-02-07 08:44:00,1.53458,1.53475,1.53449,1.53455,490100002.0
2007-02-07 08:45:00,1.53458,1.53483,1.53441,1.53453,647600001.0
2007-02-07 08:46:00,1.53457,1.53479,1.53445,1.53452,724100002.0
2007-02-07 08:47:00,1.53461,1.53475,1.53454,1.53454,527400001.0
2007-02-07 08:48:00,1.53465,1.53489,1.53451,1.53463,346300000.0
2007-02-07 08:49:00,1.53461,1.53479,1.53454,1.53458,518900002.0
2007-02-07 08:50:00,1.53471,1.53471,1.53443,1.53456,477600002.0
2007-02-07 08:51:00,1.53451,1.53475,1.53433,1.5344,572900000.0
2007-02-07 08:52:00,1.53455,1.53476,1.53437,1.53456,567100000.0
2007-02-07 08:53:00,1.53474,1.53482,1.53435,1.53454,551300003.0
2007-02-07 08:54:00,1.53447,1.53462,1.53437,1.53452,725100000.0
2007-02-07 08:55:00,1.53464,1.53478,1.53443,1.53455,612800001.0
2007-02-07 08:56:00,1.53458,1.5348,1.53442,1.53449,577800001.0
2007-02-07 08:57:00,1.53446,1.53467,1.53434,1.53446,446700000.0
2007-02-07 08:58:00,1.53461,1.53486,1.53452,1.53471,452900000.0
2007-02-07 08:59:00,1.53468,1.5348,1.5344,1.5344,322000001.0
2007-02-07 09:00:00,1.53447,1.53459,1.53428,1.53441,430800000.0
2007-02-07 09:01:00,1.53449,1.5348,1.53449,1.53465,391700000.0
2007-02-07 09:02:00,1.53454,1.53459,1.53385,1.53414,747400002.0
2007-02-07 09:03:00,1.53428,1.53428,1.53393,1.53395,618200001.0
2007-02-07 09:04:00,1.53398,1.53403,1.53369,1.53389,625400000.0
2007-02-07 09:05:00,1.53376,1.53399,1.5337,1.53396,541400001.0
2007-02-07 09:06:00,1.53391,1.53414,1.53379,1.53389,554400002.0
2007-02-07 09:07:00,1.53375,1.53383,1.53344,1.53362,357500001.0
2007-02-07 09:08:00,1.53363,1.5337,1.53339,1.53368,171300000.0
2007-02-07 09:09:00,1.5337,1.53382,1.53349,1.53362,346400000.0
2007-02-07 09:10:00,1.53362,1.53379,1.53353,1.53359,347700001.0
2007-02-07 09:11:00,1.53358,1.53391,1.53354,1.53369,531200001.0
2007-02-07 09:12:00,1.53371,1.53389,1.53356,1.53363,441900001.0
2007-02-07 09:13:00,1.53352,1.53379,1.53352,1.53362,512300000.0
2007-02-07 09:14:00,1.53361,1.53381,1.53358,1.5338,341200001.0
2007-02-07 09:15:00,1.53393,1.534,1.53371,1.53395,492900002.0
2007-02-07 09:16:00,1.53387,1.5341,1.53382,1.5341,511700000.0
2007-02-07 09:17:00,1.53406,1.5343,1.53397,1.53413,580800003.0
2007-02-07 09:18:00,1.53416,1.5343,1.53401,1.53407,205400000.0
2007-02-07 09:19:00,1.53409,1.53419,1.53377,1.53394,518300000.0
2007-02-07 09:20:00,1.53389,1.53406,1.53379,1.53385,277300000.0
2007-02-07 09:21:00,1.53393,1.53401,1.53382,1.53395,372200001.0
2007-02-07 09:22:00,1.53394,1.53416,1.53387,1.53397,318300002.0
2007-02-07 09:23:00,1.53416,1.53429,1.53404,1.53429,381100000.0
2007-02-07 09:24:00,1.53427,1.53448,1.53414,1.53421,338100003.0
2007-02-07 09:25:00,1.53439,1.53469,1.53434,1.53461,373200000.0
2007-02-07 09:26:00,1.53455,1.53469,1.53438,1.53442,528200001.0
2007-02-07 09:27:00,1.53446,1.53482,1.53439,1.53456,373800000.0
2007-02-07 09:28:00,1.53462,1.53484,1.53449,1.5346,468900001.0
2007-02-07 09:29:00,1.53472,1.53492,1.53467,1.53476,468300000.0
2007-02-07 09:30:00,1.53475,1.53492,1.53457,1.53467,669600001.0
2007-02-07 09:31:00,1.53461,1.53515,1.53461,1.53515,395200000.0
2007-02-07 09:32:00,1.53489,1.53499,1.53474,1.53499,400100001.0
2007-02-07 09:33:00,1.53497,1.53505,1.53487,1.53488,307300001.0
2007-02-07 09:34:00,1.53497,1.53498,1.53476,1.53481,406600000.0
2007-02-07 09:35:00,1.53477,1.53491,1.53475,1.53486,206900000.0
2007-02-07 09:36:00,1.53482,1.53501,1.53463,1.53469,420400000.0
2007-02-07 09:37:00,1.5348,1.53487,1.53463,1.5348,407300002.0
2007-02-07 09:38:00,1.53474,1.53497,1.53474,1.53477,377600000.0
2007-02-07 09:39:00,1.53476,1.53489,1.53469,1.5348,448800002.0
2007-02-07 09:40:00,1.5348,1.5349,1.53466,1.53472,413900000.0
2007-02-07 09:41:00,1.53478,1.53488,1.53467,1.5347,486500002.0
2007-02-07 09:42:00,1.53478,1.53521,1.53478,1.53509,517100000.0
2007-02-07 09:43:00,1.53544,1.53569,1.53543,1.53545,330300002.0
2007-02-07 09:44:00,1.53533,1.53564,1.53525,1.53525,484800000.0
2007-02-07 09:45:00,1.53541,1.53561,1.53525,1.53561,540600001.0
2007-02-07 09:46:00,1.53565,1.53578,1.53557,1.53566,325900001.0
2007-02-07 09:47:00,1.53569,1.53575,1.53553,1.53562,444700001.0
2007-02-07 09:48:00,1.53563,1.5358,1.53551,1.5356,345400002.0
2007-02-07 09:49:00,1.53562,1.53583,1.53547,1.53556,601800003.0
2007-02-07 09:50:00,1.53534,1.5355,1.53523,1.53532,449900000.0
2007-02-07 09:51:00,1.53527,1.53535,1.53509,1.53511,516200001.0
2007-02-07 09:52:00,1.53503,1.53503,1.53465,1.53483,472700002.0
2007-02-07 09:53:00,1.53448,1.53469,1.53445,1.53452,351300000.0
2007-02-07 09:54:00,1.53453,1.53481,1.53446,1.53464,538200001.0
2007-02-07 09:55:00,1.53466,1.53479,1.53448,1.53466,526500002.0
2007-02-07 09:56:00,1.53471,1.53476,1.53454,1.53469,400800001.0
2007-02-07 09:57:00,1.53472,1.53472,1.53413,1.53416,600700001.0
2007-02-07 09:58:00,1.53427,1.53443,1.53415,1.53419,781200000.0
2007-02-07 09:59:00,1.5343,1.53458,1.53416,1.53458,684700001.0
2007-02-07 10:00:00,1.5347,1.5348,1.53457,1.53457,239300000.0
2007-02-07 10:01:00,1.53461,1.5347,1.53435,1.5346,602600001.0
2007-02-07 10:02:00,1.53462,1.53478,1.53449,1.53472,581300000.0
2007-02-07 10:03:00,1.53447,1.53469,1.53433,1.53469,419800001.0
2007-02-07 10:04:00,1.53479,1.5349,1.53459,1.53481,429000000.0
2007-02-07 10:05:00,1.53466,1.53498,1.53466,1.53476,395900000.0
2007-02-07 10:06:00,1.53497,1.53511,1.53469,1.53504,526300002.0
2007-02-07 10:07:00,1.53481,1.53508,1.53474,1.5349,554500001.0
2007-02-07 10:08:00,1.53479,1.53499,1.53475,1.53484,580200003.0
2007-02-07 10:09:00,1.53497,1.53497,1.53464,1.5349,493600001.0
2007-02-07 10:10:00,1.53471,1.53482,1.53465,1.53478,416100002.0
2007-02-07 10:11:00,1.53488,1.535,1.53472,1.5349,371400000.0
2007-02-07 10:12:00,1.53487,1.53498,1.53471,1.53489,483000000.0
2007-02-07 10:13:00,1.53489,1.53489,1.53466,1.53472,487500003.0
2007-02-07 10:14:00,1.5347,1.53478,1.53455,1.5347,518400001.0
2007-02-07 10:15:00,1.53479,1.5349,1.53472,1.53472,439200002.0
2007-02-07 10:16:00,1.53482,1.53493,1.53467,1.53484,381100002.0
2007-02-07 10:17:00,1.53477,1.53485,1.53429,1.53433,329800000.0
2007-02-07 10:18:00,1.53437,1.53442,1.53412,1.53412,446000000.0
2007-02-07 10:19:00,1.53416,1.53418,1.53401,1.53417,378900001.0
2007-02-07 10:20:00,1.53414,1.53428,1.53402,1.53406,543100000.0
2007-02-07 10:21:00,1.53386,1.5339,1.53369,1.53377,380800001.0
2007-02-07 10:22:00,1.53376,1.53427,1.53376,1.53427,395800002.0
2007-02-07 10:23:00,1.53422,1.5346,1.5342,1.53433,484600000.0
2007-02-07 10:24:00,1.53436,1.53488,1.53417,1.53476,411600001.0
2007-02-07 10:25:00,1.53485,1.53512,1.53479,1.53496,391100000.0
2007-02-07 10:26:00,1.53488,1.53497,1.53467,1.53469,562800003.0
2007-02-07 10:27:00,1.53482,1.53498,1.53472,1.53488,488900000.0
2007-02-07 10:28:00,1.53491,1.53515,1.53481,1.53491,635500002.0
2007-02-07 10:29:00,1.53472,1.53493,1.53457,1.53476,474500000.0
2007-02-07 10:30:00,1.53493,1.53499,1.53464,1.53485,621400002.0
2007-02-07 10:31:00,1.53474,1.53512,1.53474,1.535,540600001.0
2007-02-07 10:32:00,1.53483,1.53505,1.53464,1.53464,535700001.0
2007-02-07 10:33:00,1.53453,1.53461,1.5342,1.53461,512100000.0
2007-02-07 10:34:00,1.5346,1.53465,1.53439,1.53463,368200000.0
2007-02-07 10:35:00,1.53467,1.5348,1.53448,1.53448,537900001.0
2007-02-07 10:36:00,1.53453,1.5348,1.53445,1.53474,491100002.0
2007-02-07 10:37:00,1.53467,1.53475,1.53446,1.5346,616400002.0
2007-02-07 10:38:00,1.53451,1.53459,1.53439,1.5344,402000001.0
2007-02-07 10:39:00,1.53451,1.53469,1.5344,1.53468,461300002.0
2007-02-07 10:40:00,1.53471,1.53483,1.53456,1.53471,316000001.0
2007-02-07 10:41:00,1.53465,1.53466,1.53432,1.53448,623800003.0
2007-02-07 10:42:00,1.53443,1.5345,1.53425,1.5344,384300000.0
2007-02-07 10:43:00,1.53438,1.53467,1.53423,1.5345,479000002.0
2007-02-07 10:44:00,1.53473,1.53496,1.53455,1.53487,504100001.0
2007-02-07 10:45:00,1.53514,1.53523,1.53495,1.53512,535300001.0
2007-02-07 10:46:00,1.53499,1.53505,1.53476,1.5349,310200000.0
2007-02-07 10:47:00,1.53491,1.53503,1.53477,1.53481,360400002.0
2007-02-07 10:48:00,1.53486,1.53497,1.53472,1.53475,673600000.0
2007-02-07 10:49:00,1.53481,1.53493,1.53466,1.53476,384000002.0
2007-02-07 10:50:00,1.53481,1.53498,1.53455,1.53489,516400000.0
2007-02-07 10:51:00,1.53462,1.53494,1.53462,1.5348,480600000.0
2007-02-07 10:52:00,1.53487,1.53509,1.53466,1.53497,328400000.0
2007-02-07 10:53:00,1.5349,1.53519,1.53489,1.53507,397500001.0
2007-02-07 10:54:00,1.53526,1.53526,1.53488,1.53493,431900001.0
2007-02-07 10:55:00,1.53488,1.53496,1.53458,1.53488,516800002.0
2007-02-07 10:56:00,1.53495,1.535,1.5347,1.535,508100003.0
2007-02-07 10:57:00,1.53513,1.53527,1.53473,1.53494,372800001.0
2007-02-07 10:58:00,1.53493,1.53505,1.53471,1.5348,433600000.0
2007-02-07 10:59:00,1.53469,1.53511,1.53466,1.53466,798900001.0
2007-02-07 11:00:00,1.5347,1.53492,1.53455,1.53482,529500001.0
2007-02-07 11:01:00,1.53478,1.53525,1.53477,1.53488,520900000.0
2007-02-07 11:02:00,1.53485,1.53506,1.53477,1.53491,548200000.0
2007-02-07 11:03:00,1.53494,1.53517,1.53486,1.53501,260100000.0
2007-02-07 11:04:00,1.53521,1.5356,1.53502,1.53541,627700001.0
2007-02-07 11:05:00,1.53547,1.53554,1.5352,1.5353,436100000.0
2007-02-07 11:06:00,1.53533,1.53552,1.53526,1.53539,602900003.0
2007-02-07 11:07:00,1.53546,1.53565,1.53541,1.53552,345600003.0
2007-02-07 11:08:00,1.53563,1.53573,1.53545,1.53553,334000001.0
2007-02-07 11:09:00,1.53525,1.53538,1.53499,1.53499,426000000.0
2007-02-07 11:10:00,1.53509,1.5353,1.53504,1.53516,492100003.0
2007-02-07 11:11:00,1.53503,1.53529,1.53495,1.53512,570100001.0
2007-02-07 11:12:00,1.53504,1.53538,1.53504,1.53517,545700000.0
2007-02-07 11:13:00,1.53508,1.53516,1.53485,1.53499,330200000.0
2007-02-07 11:14:00,1.53504,1.53521,1.53491,1.53521,515500003.0
2007-02-07 11:15:00,1.53552,1.53552,1.53522,1.53531,505900003.0
2007-02-07 11:16:00,1.5353,1.53545,1.53519,1.53538,415000000.0
2007-02-07 11:17:00,1.5353,1.53534,1.53498,1.53504,444800001.0
2007-02-07 11:18:00,1.53504,1.53527,1.53492,1.5352,364400000.0
2007-02-07 11:19:00,1.53501,1.53535,1.535,1.53518,384100001.0
2007-02-07 11:20:00,1.53501,1.53527,1.53492,1.53498,522300000.0
2007-02-07 11:21:00,1.53519,1.53546,1.53504,1.53521,532600000.0
2007-02-07 11:22:00,1.53494,1.53524,1.53486,1.53518,635500002.0
2007-02-07 11:23:00,1.53502,1.53529,1.53492,1.5352,503100001.0
2007-02-07 11:24:00,1.53524,1.53528,1.53508,1.53512,436200000.0
2007-02-07 11:25:00,1.53516,1.53516,1.53501,1.53516,424400000.0
2007-02-07 11:26:00,1.53515,1.53519,1.53497,1.5351,573000004.0
2007-02-07 11:27:00,1.5351,1.53537,1.53495,1.53502,562000000.0
2007-02-07 11:28:00,1.53537,1.53545,1.53518,1.53535,364900000.0
2007-02-07 11:29:00,1.53531,1.53551,1.53515,1.5354,462200001.0
2007-02-07 11:30:00,1.53557,1.53557,1.53519,1.53522,426400000.0
2007-02-07 11:31:00,1.53512,1.53539,1.53496,1.53524,563500001.0
2007-02-07 11:32:00,1.53528,1.53537,1.53502,1.53521,452200000.0
2007-02-07 11:33:00,1.53515,1.53519,1.53484,1.53484,515300001.0
2007-02-07 11:34:00,1.53481,1.5349,1.53445,1.53451,695100002.0
2007-02-07 11:35:00,1.53467,1.53498,1.5346,1.53486,670600005.0
2007-02-07 11:36:00,1.53478,1.53498,1.53473,1.53482,511200001.0
2007-02-07 11:37:00,1.53481,1.53497,1.53472,1.53484,512400001.0
2007-02-07 11:38:00,1.53494,1.53516,1.53489,1.53498,538900002.0
2007-02-07 11:39:00,1.53531,1.5354,1.53491,1.53498,676300003.0
2007-02-07 11:40:00,1.53514,1.53516,1.53487,1.53501,629000001.0
2007-02-07 11:41:00,1.53501,1.53523,1.53485,1.53499,647300000.0
2007-02-07 11:42:00,1.535,1.53516,1.53483,1.535,588200000.0
2007-02-07 11:43:00,1.53495,1.53525,1.53494,1.53501,536700002.0
2007-02-07 11:44:00,1.53517,1.53526,1.53494,1.53501,654100002.0
2007-02-07 11:45:00,1.53516,1.5355,1.53513,1.53534,601300001.0
2007-02-07 11:46:00,1.53528,1.53538,1.53512,1.53518,500300002.0
2007-02-07 11:47:00,1.53506,1.53523,1.53492,1.53515,488900001.0
2007-02-07 11:48:00,1.5351,1.53519,1.53494,1.53498,546400000.0
2007-02-07 11:49:00,1.53513,1.5353,1.53501,1.53512,446400003.0
2007-02-07 11:50:00,1.5352,1.53549,1.53516,1.53531,347300000.0
2007-02-07 11:51:00,1.53532,1.53563,1.53532,1.53563,173600001.0
2007-02-07 11:52:00,1.53549,1.53565,1.53543,1.53545,208300000.0
2007-02-07 11:53:00,1.53541,1.53567,1.53538,1.53547,193900000.0
2007-02-07 11:54:00,1.53551,1.53559,1.53523,1.53537,369100001.0
2007-02-07 11:55:00,1.53543,1.53543,1.53519,1.53522,451400002.0
2007-02-07 11:56:00,1.53508,1.53508,1.53481,1.53504,404800000.0
2007-02-07 11:57:00,1.53504,1.53511,1.53475,1.53495,497400001.0
2007-02-07 11:58:00,1.53498,1.53498,1.53453,1.5346,491000001.0
2007-02-07 11:59:00,1.53455,1.53468,1.53426,1.53443,470700002.0
2007-02-07 12:00:00,1.5345,1.53458,1.53412,1.53434,536300000.0
2007-02-07 12:01:00,1.53431,1.53451,1.5342,1.53426,429700000.0
2007-02-07 12:02:00,1.53423,1.53431,1.5341,1.53414,376000001.0
2007-02-07 12:03:00,1.5341,1.5341,1.5338,1.5341,339400000.0
2007-02-07 12:04:00,1.53393,1.53411,1.53351,1.53376,381300003.0
2007-02-07 12:05:00,1.53399,1.53418,1.53377,1.53386,361400000.0
2007-02-07 12:06:00,1.53386,1.53435,1.53386,1.53401,369300001.0
2007-02-07 12:07:00,1.53441,1.53485,1.53441,1.53476,357800001.0
2007-02-07 12:08:00,1.53478,1.53491,1.53455,1.53478,481400002.0
2007-02-07 12:09:00,1.53491,1.53496,1.53471,1.53486,382700000.0
2007-02-07 12:10:00,1.53483,1.53495,1.53457,1.53466,339400001.0
2007-02-07 12:11:00,1.5346,1.53478,1.53452,1.53461,276100001.0
2007-02-07 12:12:00,1.53457,1.53476,1.53451,1.53465,240500001.0
2007-02-07 12:13:00,1.53448,1.53469,1.53441,1.53464,523800001.0
2007-02-07 12:14:00,1.53458,1.53472,1.5344,1.53469,583600000.0
2007-02-07 12:15:00,1.53458,1.53475,1.53452,1.53461,294800000.0
2007-02-07 12:16:00,1.53459,1.5348,1.53452,1.53478,454300000.0
2007-02-07 12:17:00,1.53483,1.53501,1.53483,1.535,245100003.0
2007-02-07 12:18:00,1.53507,1.53522,1.5349,1.53516,293700000.0
2007-02-07 12:19:00,1.53517,1.5352,1.53495,1.53503,454000002.0
2007-02-07 12:20:00,1.53523,1.53566,1.53523,1.53566,476200002.0
2007-02-07 12:21:00,1.53562,1.53582,1.53555,1.53576,408800001.0
2007-02-07 12:22:00,1.5359,1.53604,1.5357,1.53593,330900001.0
2007-02-07 12:23:00,1.53572,1.53595,1.53557,1.53567,409100001.0
2007-02-07 12:24:00,1.53549,1.53581,1.53544,1.53555,652700004.0
2007-02-07 12:25:00,1.53589,1.53612,1.53579,1.53592,359500001.0
2007-02-07 12:26:00,1.5361,1.5361,1.53581,1.53584,487000000.0
2007-02-07 12:27:00,1.53594,1.5361,1.53578,1.53601,470500001.0
2007-02-07 12:28:00,1.53601,1.53614,1.53581,1.53591,524400003.0
2007-02-07 12:29:00,1.53582,1.53624,1.5358,1.53616,659700000.0
2007-02-07 12:30:00,1.53629,1.53647,1.53613,1.5362,605800000.0
2007-02-07 12:31:00,1.53608,1.53621,1.53573,1.53575,778700004.0
2007-02-07 12:32:00,1.53572,1.53587,1.53559,1.53568,690400001.0
2007-02-07 12:33:00,1.53582,1.53603,1.53582,1.53596,53600001.0
2007-02-07 12:34:00,1.53605,1.53625,1.53588,1.53607,618900002.0
2007-02-07 12:35:00,1.53605,1.53605,1.53555,1.53567,574000000.0
2007-02-07 12:36:00,1.53564,1.53589,1.53564,1.53584,452800000.0
2007-02-07 12:37:00,1.53586,1.53592,1.5356,1.53562,519900003.0
2007-02-07 12:38:00,1.53554,1.53556,1.53535,1.53542,688900003.0
2007-02-07 12:39:00,1.53525,1.53534,1.53506,1.53528,486100002.0
2007-02-07 12:40:00,1.53537,1.5355,1.53523,1.53548,504200002.0
2007-02-07 12:41:00,1.53543,1.5355,1.53524,1.53529,264900000.0
2007-02-07 12:42:00,1.53523,1.53541,1.53513,1.53519,364600001.0
2007-02-07 12:43:00,1.53522,1.53527,1.53505,1.53515,474300000.0
2007-02-07 12:44:00,1.53525,1.53564,1.53512,1.53549,475800000.0
2007-02-07 12:45:00,1.5355,1.53555,1.5351,1.53522,505300001.0
2007-02-07 12:46:00,1.53505,1.53514,1.53496,1.53513,440400002.0
2007-02-07 12:47:00,1.53509,1.5351,1.53485,1.53494,375300003.0
2007-02-07 12:48:00,1.53477,1.53488,1.53454,1.53454,530300002.0
2007-02-07 12:49:00,1.53461,1.5348,1.53443,1.53463,495600001.0
2007-02-07 12:50:00,1.53473,1.53491,1.53444,1.53458,520600000.0
2007-02-07 12:51:00,1.53464,1.535,1.53463,1.53469,447200002.0
2007-02-07 12:52:00,1.5348,1.53511,1.53474,1.53506,350700001.0
2007-02-07 12:53:00,1.5351,1.53527,1.53506,1.53525,252100000.0
2007-02-07 12:54:00,1.53535,1.53592,1.53535,1.53591,356600002.0
2007-02-07 12:55:00,1.53601,1.53615,1.53585,1.5359,460400000.0
2007-02-07 12:56:00,1.53595,1.53595,1.53556,1.53561,459300000.0
2007-02-07 12:57:00,1.53572,1.53615,1.53562,1.53594,518600000.0
2007-02-07 12:58:00,1.53596,1.53603,1.53577,1.53592,387300000.0
2007-02-07 12:59:00,1.5361,1.53672,1.53608,1.53672,688000002.0
2007-02-07 13:00:00,1.53704,1.53717,1.53682,1.53698,212000001.0
2007-02-07 13:01:00,1.53685,1.53731,1.5368,1.53699,383000001.0
2007-02-07 13:02:00,1.53691,1.53713,1.53685,1.537,372400000.0
2007-02-07 13:03:00,1.53683,1.537,1.53674,1.53688,409400000.0
2007-02-07 13:04:00,1.53688,1.53688,1.53647,1.53661,279100000.0
2007-02-07 13:05:00,1.5365,1.53672,1.5365,1.53656,159400001.0
2007-02-07 13:06:00,1.53659,1.5366,1.53634,1.53643,365100000.0
2007-02-07 13:07:00,1.53627,1.53655,1.53618,1.53631,318300000.0
2007-02-07 13:08:00,1.53627,1.53634,1.53609,1.5362,166400000.0
2007-02-07 13:09:00,1.53623,1.5365,1.53617,1.53628,315700001.0
2007-02-07 13:10:00,1.53631,1.53631,1.53615,1.53615,157500001.0
2007-02-07 13:11:00,1.53613,1.53638,1.53606,1.53617,401600000.0
2007-02-07 13:12:00,1.53626,1.53642,1.53622,1.53625,245800000.0
2007-02-07 13:13:00,1.5363,1.5363,1.53616,1.53624,312600001.0
2007-02-07 13:14:00,1.53621,1.53629,1.53616,1.53621,419600002.0
2007-02-07 13:15:00,1.53626,1.53663,1.5361,1.53618,422500001.0
2007-02-07 13:16:00,1.53626,1.53636,1.53616,1.53624,107100000.0
2007-02-07 13:17:00,1.53633,1.53633,1.53615,1.53617,102100000.0
2007-02-07 13:18:00,1.53622,1.53658,1.53622,1.53645,278200000.0
2007-02-07 13:19:00,1.53624,1.53641,1.53609,1.53634,332400001.0
2007-02-07 13:20:00,1.53622,1.53626,1.53588,1.53588,228100000.0
2007-02-07 13:21:00,1.53612,1.5363,1.53612,1.53626,180400001.0
2007-02-07 13:22:00,1.53636,1.53645,1.53625,1.53644,243000000.0
2007-02-07 13:23:00,1.53637,1.53662,1.53636,1.5364,273900000.0
2007-02-07 13:24:00,1.53653,1.53654,1.53641,1.53646,262500000.0
2007-02-07 13:25:00,1.53645,1.53651,1.53637,1.53646,142100000.0
2007-02-07 13:26:00,1.53645,1.53652,1.53631,1.5364,229000001.0
2007-02-07 13:27:00,1.53623,1.53628,1.53606,1.53621,353000002.0
2007-02-07 13:28:00,1.53627,1.53643,1.53621,1.53642,497400001.0
2007-02-07 13:29:00,1.53636,1.53651,1.53621,1.53643,604500002.0
2007-02-07 13:30:00,1.53644,1.53652,1.53624,1.53641,558700001.0
2007-02-07 13:31:00,1.53631,1.53656,1.53611,1.53614,569400005.0
2007-02-07 13:32:00,1.53598,1.53624,1.53598,1.53624,233900000.0
2007-02-07 13:33:00,1.53621,1.53634,1.53611,1.53616,458400001.0
2007-02-07 13:34:00,1.53609,1.53623,1.53598,1.53606,310900000.0
2007-02-07 13:35:00,1.53605,1.53631,1.53596,1.53612,386800002.0
2007-02-07 13:36:00,1.53611,1.53626,1.53601,1.53615,472400001.0
2007-02-07 13:37:00,1.53609,1.53625,1.53599,1.53603,486500001.0
2007-02-07 13:38:00,1.53591,1.53615,1.53585,1.53587,400900001.0
2007-02-07 13:39:00,1.53589,1.53604,1.53581,1.53584,242700000.0
2007-02-07 13:40:00,1.53572,1.53597,1.53555,1.53571,410200000.0
2007-02-07 13:41:00,1.53576,1.53588,1.53543,1.53543,224900000.0
2007-02-07 13:42:00,1.5354,1.53552,1.53535,1.53544,142400000.0
2007-02-07 13:43:00,1.53551,1.53551,1.53541,1.53547,144900002.0
2007-02-07 13:44:00,1.53545,1.53559,1.53537,1.53555,287900001.0
2007-02-07 13:45:00,1.53563,1.53576,1.53541,1.53544,522800001.0
2007-02-07 13:46:00,1.53547,1.53559,1.53531,1.53552,452400001.0
2007-02-07 13:47:00,1.53562,1.53573,1.53543,1.53564,584800003.0
2007-02-07 13:48:00,1.53563,1.5357,1.53557,1.53563,235400000.0
2007-02-07 13:49:00,1.5356,1.53568,1.53555,1.5356,227900001.0
2007-02-07 13:50:00,1.53566,1.53581,1.53562,1.53576,318000001.0
2007-02-07 13:51:00,1.53577,1.53577,1.5356,1.53568,222000000.0
2007-02-07 13:52:00,1.53552,1.53577,1.53545,1.53577,422600002.0
2007-02-07 13:53:00,1.53574,1.53598,1.53571,1.5359,447000001.0
2007-02-07 13:54:00,1.53578,1.53601,1.53571,1.53594,394800001.0
2007-02-07 13:55:00,1.53581,1.53585,1.5356,1.53565,305800000.0
2007-02-07 13:56:00,1.53566,1.53582,1.53555,1.53567,425300000.0
2007-02-07 13:57:00,1.53578,1.53628,1.53578,1.53616,331900001.0
2007-02-07 13:58:00,1.53617,1.53642,1.53597,1.53599,187000000.0
2007-02-07 13:59:00,1.53582,1.53617,1.53582,1.53617,426300001.0
2007-02-07 14:00:00,1.53616,1.53659,1.53615,1.53634,322500002.0
2007-02-07 14:01:00,1.53628,1.53642,1.53597,1.53628,418500002.0
2007-02-07 14:02:00,1.53624,1.53633,1.53611,1.53613,332900001.0
2007-02-07 14:03:00,1.53607,1.53645,1.53607,1.53628,445300000.0
2007-02-07 14:04:00,1.53627,1.53645,1.53609,1.53617,465100003.0
2007-02-07 14:05:00,1.53627,1.53635,1.53609,1.53628,351700001.0
2007-02-07 14:06:00,1.53638,1.5364,1.53607,1.53623,348900001.0
2007-02-07 14:07:00,1.53629,1.53634,1.536,1.53614,374600001.0
2007-02-07 14:08:00,1.53624,1.53683,1.5361,1.53652,379200000.0
2007-02-07 14:09:00,1.53672,1.53676,1.53638,1.53661,175800000.0
2007-02-07 14:10:00,1.53675,1.53687,1.53656,1.53661,245500001.0
2007-02-07 14:11:00,1.53672,1.53682,1.5365,1.53658,126200000.0
2007-02-07 14:12:00,1.53645,1.53649,1.53626,1.53634,248600001.0
2007-02-07 14:13:00,1.53642,1.5368,1.53642,1.53676,151700000.0
2007-02-07 14:14:00,1.53681,1.53688,1.5367,1.53686,230200000.0
2007-02-07 14:15:00,1.53679,1.53699,1.5366,1.5368,378300000.0
2007-02-07 14:16:00,1.53671,1.5368,1.5366,1.53669,198500000.0
2007-02-07 14:17:00,1.53671,1.5369,1.53656,1.5368,638000000.0
2007-02-07 14:18:00,1.53682,1.53704,1.53661,1.53704,405600003.0
2007-02-07 14:19:00,1.53708,1.53709,1.53671,1.53694,458600003.0
2007-02-07 14:20:00,1.53684,1.53697,1.53675,1.53694,192900000.0
2007-02-07 14:21:00,1.53705,1.5372,1.53698,1.53706,400900000.0
2007-02-07 14:22:00,1.53718,1.53718,1.53683,1.53693,532600000.0
2007-02-07 14:23:00,1.53706,1.53706,1.53663,1.53673,175800000.0
2007-02-07 14:24:00,1.53667,1.53702,1.53662,1.5367,518900001.0
2007-02-07 14:25:00,1.53654,1.53697,1.5365,1.53672,533900000.0
2007-02-07 14:26:00,1.53664,1.53671,1.53649,1.53654,630500002.0
2007-02-07 14:27:00,1.53655,1.53662,1.53626,1.53643,419200001.0
2007-02-07 14:28:00,1.53632,1.53635,1.53585,1.5363,50600000.0
2007-02-07 14:29:00,1.53624,1.53624,1.53601,1.53624,50800000.0
2007-02-07 14:30:00,1.53613,1.53621,1.53561,1.53621,49200000.0
2007-02-07 14:31:00,1.53597,1.53622,1.53597,1.53605,33000000.0
2007-02-07 14:32:00,1.53615,1.53624,1.53606,1.53624,30400000.0
2007-02-07 14:33:00,1.536,1.53619,1.53589,1.53609,33000000.0
2007-02-07 14:34:00,1.53606,1.5362,1.53596,1.5362,29400000.0
2007-02-07 14:35:00,1.53626,1.53626,1.53588,1.53595,45300000.0
2007-02-07 14:36:00,1.53595,1.53595,1.53542,1.53542,78500001.0
2007-02-07 14:37:00,1.53593,1.53593,1.53576,1.5359,42000000.0
2007-02-07 14:38:00,1.53596,1.536,1.53564,1.536,30400000.0
2007-02-07 14:39:00,1.53594,1.53629,1.53568,1.53604,42400000.0
2007-02-07 14:40:00,1.53594,1.53602,1.53581,1.53592,40000001.0
2007-02-07 14:41:00,1.53606,1.53608,1.5359,1.53603,33800000.0
2007-02-07 14:42:00,1.53588,1.53644,1.53557,1.53557,42000000.0
2007-02-07 14:43:00,1.53597,1.53609,1.53589,1.53589,46600000.0
2007-02-07 14:44:00,1.5359,1.53617,1.53588,1.53611,43400000.0
2007-02-07 14:45:00,1.53604,1.53616,1.53586,1.53601,38600000.0
2007-02-07 14:46:00,1.53618,1.53627,1.53604,1.53622,36700000.0
2007-02-07 14:47:00,1.53616,1.53616,1.53579,1.53598,30200000.0
2007-02-07 14:48:00,1.536,1.536,1.53574,1.53592,33200000.0
2007-02-07 14:49:00,1.53581,1.53602,1.53576,1.53586,39800000.0
2007-02-07 14:50:00,1.53571,1.53599,1.53566,1.53599,37500000.0
2007-02-07 14:51:00,1.53605,1.53619,1.536,1.53605,26100000.0
2007-02-07 14:52:00,1.53603,1.53603,1.53569,1.53598,27800000.0
2007-02-07 14:53:00,1.53588,1.53592,1.53556,1.53562,19200000.0
2007-02-07 14:54:00,1.53582,1.53582,1.53544,1.53544,58600002.0
2007-02-07 14:55:00,1.53581,1.53596,1.53565,1.53576,45900000.0
2007-02-07 14:56:00,1.53599,1.53618,1.53596,1.53618,34000000.0
2007-02-07 14:57:00,1.53631,1.53634,1.5362,1.53624,35300000.0
2007-02-07 14:58:00,1.53617,1.53643,1.53617,1.5362,44000001.0
2007-02-07 14:59:00,1.53623,1.53627,1.53605,1.53616,48400001.0
2007-02-07 15:00:00,1.53615,1.53615,1.53574,1.53574,65800001.0
2007-02-07 15:01:00,1.53622,1.5363,1.53608,1.53612,66600000.0
2007-02-07 15:02:00,1.5362,1.53624,1.53606,1.53623,25600000.0
2007-02-07 15:03:00,1.53618,1.53657,1.53607,1.53643,59700000.0
2007-02-07 15:04:00,1.53643,1.53659,1.53632,1.53651,35000000.0
2007-02-07 15:05:00,1.53651,1.53651,1.53643,1.53645,47100000.0
2007-02-07 15:06:00,1.53651,1.53682,1.53619,1.53682,43600000.0
2007-02-07 15:07:00,1.53699,1.5371,1.53678,1.53698,36600000.0
2007-02-07 15:08:00,1.5369,1.53707,1.53677,1.5369,34800000.0
2007-02-07 15:09:00,1.53688,1.53709,1.53688,1.53701,37200000.0
2007-02-07 15:10:00,1.53667,1.53674,1.53653,1.53653,43200000.0
2007-02-07 15:11:00,1.53658,1.53676,1.53656,1.53676,23200000.0
2007-02-07 15:12:00,1.53669,1.53675,1.53626,1.53642,32800000.0
2007-02-07 15:13:00,1.53658,1.53658,1.53635,1.53643,26400000.0
2007-02-07 15:14:00,1.53614,1.53657,1.53614,1.53645,37000000.0
2007-02-07 15:15:00,1.53661,1.53666,1.53623,1.53663,46000000.0
2007-02-07 15:16:00,1.53642,1.53642,1.53624,1.53624,24200000.0
2007-02-07 15:17:00,1.5362,1.5363,1.53612,1.53629,46200000.0
2007-02-07 15:18:00,1.53635,1.53645,1.53607,1.53644,45000000.0
2007-02-07 15:19:00,1.53646,1.53657,1.53635,1.53643,35400000.0
2007-02-07 15:20:00,1.53655,1.53694,1.53655,1.53684,25400000.0
2007-02-07 15:21:00,1.53685,1.53727,1.53685,1.53727,38200000.0
2007-02-07 15:22:00,1.53713,1.53721,1.53693,1.53705,44400000.0
2007-02-07 15:23:00,1.53727,1.53727,1.53707,1.53722,30800000.0
2007-02-07 15:24:00,1.53719,1.53719,1.53688,1.53694,20400000.0
2007-02-07 15:25:00,1.53686,1.5371,1.53673,1.53683,25100000.0
2007-02-07 15:26:00,1.53681,1.53681,1.53662,1.53681,31300000.0
2007-02-07 15:27:00,1.53665,1.53687,1.53658,1.53684,28600000.0
2007-02-07 15:28:00,1.53678,1.53704,1.53668,1.53704,27900000.0
2007-02-07 15:29:00,1.5372,1.5373,1.53688,1.53688,35200000.0
2007-02-07 15:30:00,1.5367,1.5367,1.53622,1.53653,21000000.0
2007-02-07 15:31:00,1.53663,1.53675,1.53634,1.53661,49100000.0
2007-02-07 15:32:00,1.53665,1.5368,1.53655,1.53669,40400000.0
2007-02-07 15:33:00,1.5366,1.53668,1.53636,1.53667,31200000.0
2007-02-07 15:34:00,1.53646,1.53703,1.53646,1.53672,25200000.0
2007-02-07 15:35:00,1.53651,1.53674,1.53645,1.53645,43200000.0
2007-02-07 15:36:00,1.53676,1.53698,1.5365,1.5365,48900000.0
2007-02-07 15:37:00,1.53662,1.53662,1.53621,1.53661,54600000.0
2007-02-07 15:38:00,1.53654,1.53655,1.53619,1.53648,31200000.0
2007-02-07 15:39:00,1.53642,1.53645,1.53635,1.53642,36400001.0
2007-02-07 15:40:00,1.53665,1.53695,1.53659,1.53661,30800000.0
2007-02-07 15:41:00,1.53663,1.53667,1.53632,1.5366,29500000.0
2007-02-07 15:42:00,1.53641,1.5365,1.53623,1.5365,39900000.0
2007-02-07 15:43:00,1.5367,1.53704,1.53652,1.53704,68000001.0
2007-02-07 15:44:00,1.53708,1.5376,1.53704,1.53753,31400000.0
2007-02-07 15:45:00,1.5374,1.53748,1.53674,1.53695,46400000.0
2007-02-07 15:46:00,1.537,1.53709,1.53692,1.53692,38000001.0
2007-02-07 15:47:00,1.53697,1.53733,1.53678,1.53733,51300000.0
2007-02-07 15:48:00,1.53748,1.53762,1.5373,1.53762,31600000.0
2007-02-07 15:49:00,1.53742,1.53742,1.53703,1.53716,69000001.0
2007-02-07 15:50:00,1.53702,1.53734,1.53702,1.53731,48000000.0
2007-02-07 15:51:00,1.53729,1.53794,1.53729,1.53786,30800000.0
2007-02-07 15:52:00,1.53791,1.53791,1.53766,1.53783,38400000.0
2007-02-07 15:53:00,1.53774,1.53774,1.53754,1.53766,55400001.0
2007-02-07 15:54:00,1.53767,1.53767,1.53741,1.53741,37800000.0
2007-02-07 15:55:00,1.53742,1.53742,1.53681,1.53709,32500000.0
2007-02-07 15:56:00,1.53708,1.53729,1.53678,1.53722,26300000.0
2007-02-07 15:57:00,1.53714,1.53733,1.53714,1.53718,33000000.0
2007-02-07 15:58:00,1.53746,1.53746,1.53725,1.53742,25200000.0
2007-02-07 15:59:00,1.53733,1.53733,1.53672,1.53683,20800000.0
2007-02-07 16:00:00,1.5366,1.53715,1.5366,1.5371,31400000.0
2007-02-07 16:01:00,1.53706,1.53715,1.53698,1.53706,44900000.0
2007-02-07 16:02:00,1.53699,1.53699,1.53664,1.53693,28600000.0
2007-02-07 16:03:00,1.53691,1.53701,1.5368,1.5368,40400000.0
2007-02-07 16:04:00,1.53652,1.53697,1.53652,1.53677,38100000.0
2007-02-07 16:05:00,1.53679,1.53687,1.53662,1.53679,32800000.0
2007-02-07 16:06:00,1.53659,1.5368,1.53656,1.53657,41800000.0
2007-02-07 16:07:00,1.53666,1.53685,1.53655,1.53659,37800000.0
2007-02-07 16:08:00,1.53678,1.53681,1.5366,1.53671,39100000.0
2007-02-07 16:09:00,1.5366,1.53684,1.53653,1.53667,54400000.0
2007-02-07 16:10:00,1.5368,1.53695,1.53673,1.53693,43800000.0
2007-02-07 16:11:00,1.53662,1.53695,1.53651,1.53695,28000000.0
2007-02-07 16:12:00,1.53684,1.53705,1.53676,1.53686,50200000.0
2007-02-07 16:13:00,1.53677,1.53693,1.53664,1.53692,46000000.0
2007-02-07 16:14:00,1.53662,1.53699,1.53652,1.53699,45200000.0
2007-02-07 16:15:00,1.53688,1.53717,1.53688,1.53717,30000000.0
2007-02-07 16:16:00,1.53711,1.53711,1.53647,1.53659,23000000.0
2007-02-07 16:17:00,1.53647,1.53701,1.53647,1.53701,29000000.0
2007-02-07 16:18:00,1.53717,1.53717,1.53681,1.53696,39400001.0
2007-02-07 16:19:00,1.53707,1.53707,1.53672,1.5369,39600000.0
2007-02-07 16:20:00,1.53676,1.53685,1.53662,1.53683,58800000.0
2007-02-07 16:21:00,1.53683,1.537,1.53673,1.537,39600000.0
2007-02-07 16:22:00,1.53698,1.53702,1.53677,1.5369,49400000.0
2007-02-07 16:23:00,1.53693,1.53693,1.53674,1.53692,34600001.0
2007-02-07 16:24:00,1.537,1.53704,1.53688,1.53692,34200000.0
2007-02-07 16:25:00,1.53706,1.53706,1.5365,1.53695,32600000.0
2007-02-07 16:26:00,1.53714,1.53714,1.53676,1.53676,48000000.0
2007-02-07 16:27:00,1.53682,1.53721,1.53682,1.53691,35400000.0
2007-02-07 16:28:00,1.53681,1.53733,1.53681,1.53729,49600000.0
2007-02-07 16:29:00,1.53749,1.53754,1.53717,1.53731,26000000.0
2007-02-07 16:30:00,1.53726,1.53726,1.5368,1.53694,62400000.0
2007-02-07 16:31:00,1.53694,1.53695,1.53663,1.53669,53600000.0
2007-02-07 16:32:00,1.53686,1.53686,1.53618,1.53639,38400000.0
2007-02-07 16:33:00,1.53635,1.53648,1.53633,1.53633,42800001.0
2007-02-07 16:34:00,1.53666,1.53693,1.53646,1.53693,61200001.0
2007-02-07 16:35:00,1.53737,1.53747,1.53692,1.53726,32200000.0
2007-02-07 16:36:00,1.53753,1.53774,1.53714,1.53736,33000000.0
2007-02-07 16:37:00,1.53745,1.53745,1.5369,1.53703,45800000.0
2007-02-07 16:38:00,1.53687,1.53722,1.53687,1.53707,44500000.0
2007-02-07 16:39:00,1.53703,1.53761,1.53679,1.53761,30400000.0
2007-02-07 16:40:00,1.53744,1.53756,1.53729,1.53749,32600000.0
2007-02-07 16:41:00,1.53704,1.53761,1.53704,1.53747,47400000.0
2007-02-07 16:42:00,1.53745,1.53768,1.53742,1.53747,32400000.0
2007-02-07 16:43:00,1.5375,1.53759,1.53712,1.53742,50200000.0
2007-02-07 16:44:00,1.53732,1.53758,1.53693,1.53758,41200000.0
2007-02-07 16:45:00,1.53767,1.53809,1.53767,1.53797,33400000.0
2007-02-07 16:46:00,1.53816,1.53816,1.53768,1.53774,37400000.0
2007-02-07 16:47:00,1.53786,1.53791,1.53762,1.53791,43200000.0
2007-02-07 16:48:00,1.53815,1.53815,1.53762,1.53815,31800000.0
2007-02-07 16:49:00,1.53823,1.53834,1.53795,1.53834,32400000.0
2007-02-07 16:50:00,1.53826,1.53831,1.53806,1.53806,57900000.0
2007-02-07 16:51:00,1.53814,1.53824,1.53802,1.53819,25100000.0
2007-02-07 16:52:00,1.53817,1.53817,1.53757,1.53783,27000000.0
2007-02-07 16:53:00,1.53806,1.5381,1.53782,1.53808,58600000.0
2007-02-07 16:54:00,1.53817,1.53821,1.53772,1.53798,42300000.0
2007-02-07 16:55:00,1.53807,1.53807,1.53763,1.53786,37300000.0
2007-02-07 16:56:00,1.53769,1.53783,1.53762,1.53772,40900000.0
2007-02-07 16:57:00,1.53767,1.53782,1.53749,1.53778,23400000.0
2007-02-07 16:58:00,1.53757,1.53777,1.53751,1.53751,40100000.0
2007-02-07 16:59:00,1.53773,1.53782,1.53742,1.53782,38500000.0
2007-02-07 17:00:00,1.53758,1.53821,1.53758,1.53812,41200000.0
2007-02-07 17:01:00,1.53804,1.53849,1.53787,1.53849,30400000.0
2007-02-07 17:02:00,1.5385,1.5385,1.53823,1.53837,36200000.0
2007-02-07 17:03:00,1.5385,1.53858,1.53834,1.53858,35200000.0
2007-02-07 17:04:00,1.53863,1.53881,1.53839,1.53876,37400000.0
2007-02-07 17:05:00,1.53867,1.53888,1.53835,1.53872,39800000.0
2007-02-07 17:06:00,1.53867,1.53869,1.53832,1.53853,56300001.0
2007-02-07 17:07:00,1.53853,1.53886,1.53841,1.5388,46800001.0
2007-02-07 17:08:00,1.5389,1.53925,1.53875,1.53895,46700000.0
2007-02-07 17:09:00,1.53881,1.53892,1.53853,1.53853,47200000.0
2007-02-07 17:10:00,1.53837,1.53857,1.53827,1.53852,33000000.0
2007-02-07 17:11:00,1.53856,1.53858,1.53842,1.53858,31600001.0
2007-02-07 17:12:00,1.53838,1.5385,1.53825,1.53845,36800000.0
2007-02-07 17:13:00,1.53847,1.53884,1.53847,1.53884,24000000.0
2007-02-07 17:14:00,1.53852,1.53891,1.53852,1.53874,54400000.0
2007-02-07 17:15:00,1.53878,1.53881,1.53853,1.53863,23200000.0
2007-02-07 17:16:00,1.53866,1.53904,1.53866,1.53896,40200000.0
2007-02-07 17:17:00,1.53897,1.53909,1.53858,1.53896,37300000.0
2007-02-07 17:18:00,1.53911,1.53911,1.53888,1.53893,41100000.0
2007-02-07 17:19:00,1.53876,1.53947,1.53876,1.53947,42400000.0
2007-02-07 17:20:00,1.53995,1.54023,1.53978,1.54009,35800000.0
2007-02-07 17:21:00,1.54057,1.54085,1.54043,1.54073,64000000.0
2007-02-07 17:22:00,1.54075,1.54133,1.54075,1.54119,28200000.0
2007-02-07 17:23:00,1.54089,1.54163,1.54089,1.54163,29400000.0
2007-02-07 17:24:00,1.54147,1.54195,1.54135,1.54189,23400000.0
2007-02-07 17:25:00,1.5416,1.54196,1.5416,1.54178,62800002.0
2007-02-07 17:26:00,1.54168,1.54182,1.54152,1.5416,37400000.0
2007-02-07 17:27:00,1.5417,1.54172,1.54128,1.54128,25800000.0
2007-02-07 17:28:00,1.54161,1.54161,1.54129,1.54134,29600000.0
2007-02-07 17:29:00,1.54119,1.54119,1.5405,1.54091,38600000.0
2007-02-07 17:30:00,1.54085,1.54097,1.54057,1.54087,42000000.0
2007-02-07 17:31:00,1.54084,1.54112,1.54083,1.54089,25200000.0
2007-02-07 17:32:00,1.54075,1.54104,1.54075,1.54094,19200000.0
2007-02-07 17:33:00,1.54097,1.54111,1.54095,1.54105,34400000.0
2007-02-07 17:34:00,1.54089,1.54095,1.54064,1.54094,43400000.0
2007-02-07 17:35:00,1.54101,1.54129,1.54099,1.54129,38400000.0
2007-02-07 17:36:00,1.54116,1.54146,1.54107,1.54126,58100000.0
2007-02-07 17:37:00,1.54124,1.54131,1.54074,1.54122,35300000.0
2007-02-07 17:38:00,1.54107,1.54129,1.54075,1.54075,59900000.0
2007-02-07 17:39:00,1.54081,1.54081,1.54026,1.54034,26000000.0
2007-02-07 17:40:00,1.54018,1.5404,1.54005,1.5401,32600000.0
2007-02-07 17:41:00,1.54016,1.54038,1.53999,1.54025,61400000.0
2007-02-07 17:42:00,1.5404,1.54044,1.54001,1.54031,43000001.0
2007-02-07 17:43:00,1.54029,1.54029,1.53984,1.5401,44000000.0
2007-02-07 17:44:00,1.54006,1.54006,1.53982,1.53986,43500000.0
2007-02-07 17:45:00,1.54012,1.5404,1.54006,1.5404,35200000.0
2007-02-07 17:46:00,1.54046,1.54053,1.54027,1.54048,54700000.0
2007-02-07 17:47:00,1.54051,1.54086,1.54051,1.54076,35200000.0
2007-02-07 17:48:00,1.54102,1.54109,1.54062,1.54109,47900000.0
2007-02-07 17:49:00,1.54117,1.54117,1.54067,1.5411,24800000.0
2007-02-07 17:50:00,1.54117,1.54122,1.54097,1.54122,29000000.0
2007-02-07 17:51:00,1.54107,1.5412,1.54086,1.54098,36900000.0
2007-02-07 17:52:00,1.54122,1.54148,1.54113,1.54148,35600000.0
2007-02-07 17:53:00,1.54156,1.54173,1.54145,1.5416,48100000.0
2007-02-07 17:54:00,1.54146,1.54159,1.54089,1.54126,39000000.0
2007-02-07 17:55:00,1.54139,1.54163,1.54098,1.54162,40300000.0
2007-02-07 17:56:00,1.54139,1.54162,1.54133,1.54133,32200000.0
2007-02-07 17:57:00,1.54133,1.54155,1.541,1.5414,53800000.0
2007-02-07 17:58:00,1.54153,1.54196,1.54142,1.54196,51400000.0
2007-02-07 17:59:00,1.54189,1.54205,1.54145,1.54179,34600000.0
2007-02-07 18:00:00,1.54201,1.54203,1.54178,1.54203,38400000.0
2007-02-07 18:01:00,1.54229,1.54229,1.54186,1.54191,56700000.0
2007-02-07 18:02:00,1.54184,1.54202,1.54168,1.54182,36000000.0
2007-02-07 18:03:00,1.54175,1.54215,1.54175,1.54178,25600000.0
2007-02-07 18:04:00,1.54208,1.54229,1.5419,1.54197,44100000.0
2007-02-07 18:05:00,1.54201,1.54204,1.54184,1.54195,46400001.0
2007-02-07 18:06:00,1.54192,1.54218,1.54168,1.54183,43200000.0
2007-02-07 18:07:00,1.54218,1.5422,1.54186,1.54211,54800000.0
2007-02-07 18:08:00,1.54198,1.54246,1.54198,1.54239,49200000.0
2007-02-07 18:09:00,1.54242,1.54247,1.54191,1.54202,44500000.0
2007-02-07 18:10:00,1.54207,1.54228,1.54194,1.54221,30800000.0
2007-02-07 18:11:00,1.54235,1.54252,1.54204,1.5421,29000000.0
2007-02-07 18:12:00,1.54197,1.54197,1.5418,1.5418,29800000.0
2007-02-07 18:13:00,1.54187,1.54198,1.54162,1.5418,35800000.0
2007-02-07 18:14:00,1.54126,1.54216,1.54126,1.54196,28400000.0
2007-02-07 18:15:00,1.54162,1.54183,1.54151,1.54183,28400000.0
2007-02-07 18:16:00,1.54205,1.54208,1.54183,1.54183,43800000.0
2007-02-07 18:17:00,1.542,1.54223,1.54198,1.54211,50600000.0
2007-02-07 18:18:00,1.54214,1.54234,1.54201,1.54229,37200000.0
2007-02-07 18:19:00,1.54239,1.54239,1.54219,1.54232,39400001.0
2007-02-07 18:20:00,1.54232,1.54243,1.54219,1.54219,23000000.0
2007-02-07 18:21:00,1.54226,1.54231,1.54211,1.54219,44400000.0
2007-02-07 18:22:00,1.5423,1.54233,1.5421,1.5421,26800000.0
2007-02-07 18:23:00,1.54185,1.54185,1.54146,1.54174,28400000.0
2007-02-07 18:24:00,1.54184,1.54218,1.54182,1.54185,44800000.0
2007-02-07 18:25:00,1.54206,1.54219,1.5419,1.54218,50500000.0
2007-02-07 18:26:00,1.54206,1.54206,1.5417,1.5417,31800001.0
2007-02-07 18:27:00,1.5417,1.54176,1.54123,1.54167,39800000.0
2007-02-07 18:28:00,1.54137,1.54146,1.54119,1.54119,45000000.0
2007-02-07 18:29:00,1.5412,1.54142,1.54113,1.54139,24200000.0
2007-02-07 18:30:00,1.54152,1.54152,1.54134,1.54145,32800000.0
2007-02-07 18:31:00,1.54147,1.54152,1.54132,1.54147,32800000.0
2007-02-07 18:32:00,1.54161,1.54192,1.54154,1.54192,27200000.0
2007-02-07 18:33:00,1.54202,1.54219,1.54188,1.54188,71000001.0
2007-02-07 18:34:00,1.54185,1.54192,1.54163,1.54192,35200000.0
2007-02-07 18:35:00,1.542,1.54219,1.54181,1.54212,39800000.0
2007-02-07 18:36:00,1.54194,1.54214,1.54189,1.54189,39800000.0
2007-02-07 18:37:00,1.54205,1.54209,1.54189,1.542,50500000.0
2007-02-07 18:38:00,1.54187,1.54204,1.54168,1.54204,62100000.0
2007-02-07 18:39:00,1.54186,1.54225,1.54186,1.54215,37600001.0
2007-02-07 18:40:00,1.54215,1.54237,1.54187,1.54196,34800000.0
2007-02-07 18:41:00,1.54216,1.54232,1.54197,1.54212,23200000.0
2007-02-07 18:42:00,1.54187,1.54206,1.54179,1.54203,49200000.0
2007-02-07 18:43:00,1.54193,1.54212,1.54173,1.54179,33500000.0
2007-02-07 18:44:00,1.54185,1.54198,1.54178,1.5418,21800000.0
2007-02-07 18:45:00,1.54206,1.54221,1.54177,1.54177,56500000.0
2007-02-07 18:46:00,1.54208,1.54218,1.54185,1.54185,27800000.0
2007-02-07 18:47:00,1.54206,1.54221,1.54206,1.54211,43900000.0
2007-02-07 18:48:00,1.54211,1.54238,1.54207,1.54227,48600000.0
2007-02-07 18:49:00,1.54237,1.54247,1.54215,1.54228,40400000.0
2007-02-07 18:50:00,1.54241,1.54255,1.54225,1.54242,47000000.0
2007-02-07 18:51:00,1.5424,1.54254,1.54233,1.54247,39600000.0
2007-02-07 18:52:00,1.54234,1.54263,1.54232,1.54232,52000000.0
2007-02-07 18:53:00,1.54227,1.54239,1.54223,1.54223,29200000.0
2007-02-07 18:54:00,1.54233,1.54258,1.5421,1.54258,27600000.0
2007-02-07 18:55:00,1.54246,1.54269,1.54238,1.54247,32400000.0
2007-02-07 18:56:00,1.5422,1.54249,1.54211,1.54211,50400001.0
2007-02-07 18:57:00,1.54254,1.54264,1.54254,1.54264,28200000.0
2007-02-07 18:58:00,1.54262,1.54272,1.54256,1.5427,30600000.0
2007-02-07 18:59:00,1.54272,1.54272,1.54226,1.54268,41500000.0
2007-02-07 19:00:00,1.54282,1.54303,1.54269,1.54274,43100000.0
2007-02-07 19:01:00,1.54279,1.54279,1.54253,1.54266,45700000.0
2007-02-07 19:02:00,1.54266,1.54274,1.54259,1.54274,24400000.0
2007-02-07 19:03:00,1.54251,1.54271,1.54241,1.54265,63100000.0
2007-02-07 19:04:00,1.5425,1.54275,1.5423,1.5425,41200000.0
2007-02-07 19:05:00,1.54262,1.54273,1.54242,1.54252,38200000.0
2007-02-07 19:06:00,1.54264,1.54264,1.54237,1.54253,27800000.0
2007-02-07 19:07:00,1.54255,1.54274,1.54249,1.54272,41800000.0
2007-02-07 19:08:00,1.54239,1.54267,1.54239,1.54253,40800000.0
2007-02-07 19:09:00,1.54251,1.54251,1.54219,1.54219,27000000.0
2007-02-07 19:10:00,1.54227,1.54235,1.54186,1.54186,46300000.0
2007-02-07 19:11:00,1.54216,1.54216,1.54191,1.54191,34600000.0
2007-02-07 19:12:00,1.54166,1.54213,1.54166,1.54213,23600000.0
2007-02-07 19:13:00,1.54215,1.54233,1.542,1.54233,29700000.0
2007-02-07 19:14:00,1.54211,1.54238,1.54197,1.54238,30200000.0
2007-02-07 19:15:00,1.54226,1.54226,1.54194,1.54215,29000000.0
2007-02-07 19:16:00,1.54183,1.5421,1.54183,1.54193,46800000.0
2007-02-07 19:17:00,1.54186,1.54201,1.54176,1.54188,42200000.0
2007-02-07 19:18:00,1.54199,1.54206,1.54188,1.54202,32800000.0
2007-02-07 19:19:00,1.54211,1.54211,1.54155,1.54195,54400000.0
2007-02-07 19:20:00,1.54187,1.54204,1.54166,1.54204,37900000.0
2007-02-07 19:21:00,1.54193,1.54218,1.54193,1.54206,21400000.0
2007-02-07 19:22:00,1.54211,1.54215,1.54193,1.542,40000000.0
2007-02-07 19:23:00,1.54179,1.54208,1.54152,1.54208,38800000.0
2007-02-07 19:24:00,1.54213,1.54213,1.54193,1.54206,63300000.0
2007-02-07 19:25:00,1.54212,1.54212,1.54181,1.54209,27900000.0
2007-02-07 19:26:00,1.54173,1.54195,1.54154,1.54181,30600000.0
2007-02-07 19:27:00,1.54177,1.54202,1.5415,1.54202,41300000.0
2007-02-07 19:28:00,1.54192,1.54208,1.54155,1.54157,51400001.0
2007-02-07 19:29:00,1.54141,1.54157,1.54112,1.54157,23000000.0
2007-02-07 19:30:00,1.54177,1.54187,1.54177,1.54181,37200000.0
2007-02-07 19:31:00,1.54186,1.54186,1.54155,1.54158,52600000.0
2007-02-07 19:32:00,1.54157,1.54157,1.54125,1.54141,40600000.0
2007-02-07 19:33:00,1.54151,1.54151,1.54121,1.54142,43800000.0
2007-02-07 19:34:00,1.54142,1.54147,1.54125,1.54128,29200000.0
2007-02-07 19:35:00,1.54147,1.54164,1.54118,1.54145,33000000.0
2007-02-07 19:36:00,1.54115,1.5414,1.54101,1.5414,32600000.0
2007-02-07 19:37:00,1.54152,1.54152,1.54101,1.54101,26800000.0
2007-02-07 19:38:00,1.54117,1.54157,1.54117,1.54128,25800000.0
2007-02-07 19:39:00,1.54144,1.54153,1.54129,1.54153,33400000.0
2007-02-07 19:40:00,1.54149,1.54159,1.54135,1.54154,43400000.0
2007-02-07 19:41:00,1.54153,1.54167,1.54146,1.54167,34000000.0
2007-02-07 19:42:00,1.54157,1.54179,1.5415,1.54179,37000000.0
2007-02-07 19:43:00,1.54157,1.54169,1.54121,1.54169,29300000.0
2007-02-07 19:44:00,1.54167,1.54179,1.54162,1.54179,53000000.0
2007-02-07 19:45:00,1.54172,1.54172,1.54155,1.54163,66200000.0
2007-02-07 19:46:00,1.54163,1.54174,1.54121,1.54121,52600000.0
2007-02-07 19:47:00,1.54154,1.54174,1.54148,1.54174,26400000.0
2007-02-07 19:48:00,1.54181,1.54181,1.54164,1.54171,35800000.0
2007-02-07 19:49:00,1.54165,1.5418,1.54155,1.54155,23000000.0
2007-02-07 19:50:00,1.54178,1.54178,1.54149,1.54172,62600000.0
2007-02-07 19:51:00,1.54147,1.54166,1.54145,1.54162,47500000.0
2007-02-07 19:52:00,1.54164,1.54177,1.5415,1.54163,22600000.0
2007-02-07 19:53:00,1.54166,1.54182,1.54152,1.54162,53200000.0
2007-02-07 19:54:00,1.54143,1.54143,1.54131,1.54134,32400000.0
2007-02-07 19:55:00,1.5413,1.54148,1.5413,1.54135,31400000.0
2007-02-07 19:56:00,1.54134,1.54143,1.54111,1.54127,45200000.0
2007-02-07 19:57:00,1.5413,1.5414,1.54122,1.54138,38800000.0
2007-02-07 19:58:00,1.5413,1.54145,1.5413,1.5413,23400000.0
2007-02-07 19:59:00,1.5414,1.5414,1.54124,1.54124,42400000.0
2007-02-07 20:00:00,1.54115,1.5414,1.54087,1.54087,43100000.0
2007-02-07 20:01:00,1.54122,1.54122,1.54095,1.54095,51000000.0
2007-02-07 20:02:00,1.54112,1.54142,1.54109,1.54142,49000000.0
2007-02-07 20:03:00,1.54161,1.54161,1.5412,1.5412,44200001.0
2007-02-07 20:04:00,1.54129,1.54143,1.54111,1.54134,53000000.0
2007-02-07 20:05:00,1.54137,1.54157,1.54137,1.5414,37400000.0
2007-02-07 20:06:00,1.54147,1.54166,1.54134,1.54137,40400000.0
2007-02-07 20:07:00,1.54146,1.54162,1.54129,1.54157,59000002.0
2007-02-07 20:08:00,1.54166,1.54169,1.54138,1.54155,32800000.0
2007-02-07 20:09:00,1.54155,1.54164,1.54151,1.54164,29200000.0
2007-02-07 20:10:00,1.54124,1.54164,1.54124,1.54164,60300001.0
2007-02-07 20:11:00,1.5417,1.5417,1.54142,1.54149,38400001.0
2007-02-07 20:12:00,1.54158,1.54158,1.54101,1.54134,54200000.0
2007-02-07 20:13:00,1.54152,1.54155,1.54136,1.54155,39400000.0
2007-02-07 20:14:00,1.54142,1.54153,1.54085,1.54153,55200000.0
2007-02-07 20:15:00,1.54152,1.54179,1.54137,1.54176,32800000.0
2007-02-07 20:16:00,1.54175,1.54196,1.54155,1.54155,59700000.0
2007-02-07 20:17:00,1.5415,1.54182,1.54121,1.54182,29800000.0
2007-02-07 20:18:00,1.54179,1.5418,1.54151,1.54151,35200000.0
2007-02-07 20:19:00,1.54156,1.54164,1.54149,1.54162,44800000.0
2007-02-07 20:20:00,1.54169,1.54182,1.5416,1.54182,37700000.0
2007-02-07 20:21:00,1.54161,1.54171,1.54157,1.54157,60400000.0
2007-02-07 20:22:00,1.54159,1.5417,1.54148,1.54162,30200000.0
2007-02-07 20:23:00,1.54166,1.54173,1.54144,1.54169,31800000.0
2007-02-07 20:24:00,1.54175,1.54175,1.54153,1.54153,19800000.0
2007-02-07 20:25:00,1.54191,1.54193,1.54167,1.54167,40800000.0
2007-02-07 20:26:00,1.54184,1.54186,1.54147,1.54174,54200001.0
2007-02-07 20:27:00,1.54186,1.54203,1.5415,1.54166,66200000.0
2007-02-07 20:28:00,1.54144,1.54168,1.5414,1.54168,29000000.0
2007-02-07 20:29:00,1.54163,1.54163,1.54108,1.54151,30400000.0
2007-02-07 20:30:00,1.54156,1.54156,1.54127,1.54147,45900000.0
2007-02-07 20:31:00,1.54138,1.54147,1.54085,1.54147,37800000.0
2007-02-07 20:32:00,1.54132,1.54152,1.54107,1.54146,40200000.0
2007-02-07 20:33:00,1.54142,1.54142,1.54117,1.54132,51500000.0
2007-02-07 20:34:00,1.54112,1.54119,1.541,1.54112,61000000.0
2007-02-07 20:35:00,1.54099,1.54117,1.54093,1.54097,35000000.0
2007-02-07 20:36:00,1.54108,1.5413,1.54095,1.54109,49200000.0
2007-02-07 20:37:00,1.5412,1.54132,1.54105,1.54126,78400000.0
2007-02-07 20:38:00,1.54139,1.54139,1.54111,1.54124,27800000.0
2007-02-07 20:39:00,1.54104,1.54127,1.54086,1.54104,54200000.0
2007-02-07 20:40:00,1.54105,1.54129,1.54102,1.54111,39600000.0
2007-02-07 20:41:00,1.5412,1.5413,1.54097,1.54123,74800001.0
2007-02-07 20:42:00,1.54121,1.54129,1.54089,1.54126,23200000.0
2007-02-07 20:43:00,1.54117,1.54129,1.54089,1.54089,45200000.0
2007-02-07 20:44:00,1.54113,1.54113,1.54075,1.54111,37400000.0
2007-02-07 20:45:00,1.54105,1.54135,1.54105,1.54111,35000000.0
2007-02-07 20:46:00,1.54138,1.54144,1.54128,1.5413,42200000.0
2007-02-07 20:47:00,1.54139,1.54152,1.5411,1.54125,55800001.0
2007-02-07 20:48:00,1.5411,1.5414,1.5411,1.54121,47200000.0
2007-02-07 20:49:00,1.54117,1.54141,1.54117,1.54137,25800000.0
2007-02-07 20:50:00,1.54123,1.54138,1.54119,1.54138,42200000.0
2007-02-07 20:51:00,1.54131,1.54167,1.54131,1.5415,28400000.0
2007-02-07 20:52:00,1.54139,1.54161,1.54133,1.54151,42900001.0
2007-02-07 20:53:00,1.54131,1.54153,1.54131,1.54141,30200000.0
2007-02-07 20:54:00,1.54112,1.54154,1.54112,1.54133,69000000.0
2007-02-07 20:55:00,1.54142,1.54167,1.54135,1.54163,28400000.0
2007-02-07 20:56:00,1.54144,1.5416,1.54144,1.54157,28000000.0
2007-02-07 20:57:00,1.54165,1.54168,1.54152,1.54152,28900000.0
2007-02-07 20:58:00,1.54154,1.54166,1.54143,1.54157,40400000.0
2007-02-07 20:59:00,1.54152,1.54169,1.54152,1.54165,53800000.0
2007-02-07 21:00:00,1.54156,1.54161,1.54123,1.5415,23000000.0
2007-02-07 21:01:00,1.54147,1.54165,1.54106,1.54106,25800000.0
2007-02-07 21:02:00,1.54148,1.54178,1.5412,1.54178,49000000.0
2007-02-07 21:03:00,1.54175,1.54175,1.54158,1.5416,22000000.0
2007-02-07 21:04:00,1.54176,1.54176,1.54154,1.54168,37600000.0
2007-02-07 21:05:00,1.54141,1.54174,1.54141,1.54153,47900000.0
2007-02-07 21:06:00,1.5414,1.5415,1.5413,1.5414,37800000.0
2007-02-07 21:07:00,1.54171,1.54171,1.54153,1.54165,37800000.0
2007-02-07 21:08:00,1.54158,1.54169,1.54152,1.54169,27600000.0
2007-02-07 21:09:00,1.54172,1.54172,1.54133,1.54149,35400000.0
2007-02-07 21:10:00,1.5415,1.5415,1.54123,1.54133,28000000.0
2007-02-07 21:11:00,1.54146,1.54172,1.54135,1.54143,53000000.0
2007-02-07 21:12:00,1.54152,1.54163,1.5414,1.54142,30000000.0
2007-02-07 21:13:00,1.5413,1.54145,1.54123,1.54127,33000000.0
2007-02-07 21:14:00,1.54113,1.5413,1.54105,1.54107,39600000.0
2007-02-07 21:15:00,1.54104,1.54131,1.54104,1.54122,26200000.0
2007-02-07 21:16:00,1.54074,1.54116,1.54074,1.54113,25800000.0
2007-02-07 21:17:00,1.54117,1.54132,1.54088,1.54088,41200000.0
2007-02-07 21:18:00,1.5415,1.5415,1.54097,1.54146,34400000.0
2007-02-07 21:19:00,1.5414,1.54155,1.54126,1.54126,27400000.0
2007-02-07 21:20:00,1.54119,1.54138,1.54111,1.54118,52800000.0
2007-02-07 21:21:00,1.5411,1.54133,1.54109,1.54128,38000000.0
2007-02-07 21:22:00,1.54087,1.54136,1.54087,1.54123,42000000.0
2007-02-07 21:23:00,1.54101,1.54121,1.54069,1.54069,39900000.0
2007-02-07 21:24:00,1.54102,1.54137,1.54096,1.54109,54000000.0
2007-02-07 21:25:00,1.54114,1.54137,1.54096,1.54096,30600000.0
2007-02-07 21:26:00,1.54119,1.54123,1.54099,1.54102,28600000.0
2007-02-07 21:27:00,1.54103,1.54115,1.54103,1.54108,40400000.0
2007-02-07 21:28:00,1.54098,1.5411,1.54092,1.54103,23400000.0
2007-02-07 21:29:00,1.54128,1.54128,1.54109,1.54121,39800000.0
2007-02-07 21:30:00,1.54123,1.54134,1.54107,1.54119,36800000.0
2007-02-07 21:31:00,1.54122,1.54126,1.54105,1.54121,30400000.0
2007-02-07 21:32:00,1.54129,1.54129,1.54114,1.54119,36400000.0
2007-02-07 21:33:00,1.54125,1.54135,1.54107,1.54119,42400000.0
2007-02-07 21:34:00,1.5412,1.54131,1.54116,1.54122,39800000.0
2007-02-07 21:35:00,1.54115,1.54138,1.54086,1.54138,39900000.0
2007-02-07 21:36:00,1.54148,1.54148,1.54105,1.54136,40700000.0
2007-02-07 21:37:00,1.54133,1.54133,1.54123,1.54131,33400000.0
2007-02-07 21:38:00,1.54141,1.54141,1.54126,1.54137,43000000.0
2007-02-07 21:39:00,1.5412,1.5414,1.5412,1.54136,41600001.0
2007-02-07 21:40:00,1.54133,1.54153,1.54131,1.54135,29400000.0
2007-02-07 21:41:00,1.54127,1.54143,1.54118,1.5413,44700000.0
2007-02-07 21:42:00,1.54132,1.54137,1.54097,1.54097,34000000.0
2007-02-07 21:43:00,1.54117,1.54143,1.54105,1.54143,35600000.0
2007-02-07 21:44:00,1.54139,1.54155,1.54128,1.54137,34200000.0
2007-02-07 21:45:00,1.54137,1.54138,1.54126,1.54138,31000000.0
2007-02-07 21:46:00,1.54146,1.54151,1.54111,1.54128,55000001.0
2007-02-07 21:47:00,1.54127,1.54158,1.54127,1.54131,23400000.0
2007-02-07 21:48:00,1.54145,1.54155,1.54121,1.54129,36000000.0
2007-02-07 21:49:00,1.54147,1.54166,1.54147,1.54158,21400000.0
2007-02-07 21:50:00,1.54169,1.54175,1.54155,1.54155,36800000.0
2007-02-07 21:51:00,1.54147,1.5417,1.54147,1.54155,55600001.0
2007-02-07 21:52:00,1.54138,1.54153,1.54134,1.5415,61800000.0
2007-02-07 21:53:00,1.54145,1.54155,1.54133,1.54133,22000000.0
2007-02-07 21:54:00,1.54125,1.54157,1.54125,1.54149,36000000.0
2007-02-07 21:55:00,1.54152,1.54152,1.54117,1.54138,57300001.0
2007-02-07 21:56:00,1.54141,1.54165,1.54141,1.54153,51800000.0
2007-02-07 21:57:00,1.54152,1.54152,1.54098,1.54144,44600000.0
2007-02-07 21:58:00,1.54134,1.54156,1.54132,1.54132,48800001.0
2007-02-07 21:59:00,1.54136,1.54153,1.54107,1.54138,42600000.0
2007-02-07 22:00:00,1.54128,1.54153,1.54127,1.54153,39500000.0
2007-02-07 22:01:00,1.5415,1.54171,1.54147,1.54147,41700000.0
2007-02-07 22:02:00,1.54133,1.54133,1.54107,1.54114,58000002.0
2007-02-07 22:03:00,1.54133,1.54156,1.54109,1.54156,37600000.0
2007-02-07 22:04:00,1.54137,1.54153,1.54125,1.54129,21600000.0
2007-02-07 22:05:00,1.54144,1.54151,1.54123,1.54151,39000000.0
2007-02-07 22:06:00,1.5416,1.5416,1.54116,1.54144,31200000.0
2007-02-07 22:07:00,1.54138,1.54171,1.54138,1.54146,43200001.0
2007-02-07 22:08:00,1.5411,1.54153,1.5411,1.54146,36800000.0
2007-02-07 22:09:00,1.54135,1.54171,1.54105,1.54157,30800000.0
2007-02-07 22:10:00,1.54172,1.54214,1.54167,1.54191,37600000.0
2007-02-07 22:11:00,1.54173,1.54195,1.54168,1.54168,32200000.0
2007-02-07 22:12:00,1.54175,1.54183,1.54163,1.54163,39400000.0
2007-02-07 22:13:00,1.54173,1.54185,1.54161,1.54161,33200000.0
2007-02-07 22:14:00,1.54155,1.54193,1.54151,1.54151,53400000.0
2007-02-07 22:15:00,1.54163,1.54176,1.54147,1.54156,44000000.0
2007-02-07 22:16:00,1.5416,1.54187,1.54159,1.54159,44500000.0
2007-02-07 22:17:00,1.54181,1.54182,1.54157,1.54165,22200000.0
2007-02-07 22:18:00,1.5418,1.5418,1.5417,1.5417,30200000.0
2007-02-07 22:19:00,1.54165,1.54179,1.54157,1.54161,24600000.0
2007-02-07 22:20:00,1.54161,1.54172,1.54143,1.54161,56900000.0
2007-02-07 22:21:00,1.54151,1.54171,1.54133,1.54153,37800000.0
2007-02-07 22:22:00,1.54158,1.5417,1.54143,1.54166,38000000.0
2007-02-07 22:23:00,1.54178,1.54178,1.54153,1.54155,21800000.0
2007-02-07 22:24:00,1.54174,1.54185,1.54158,1.54181,39400000.0
2007-02-07 22:25:00,1.54174,1.54184,1.54164,1.54179,26800000.0
2007-02-07 22:26:00,1.5416,1.54188,1.5416,1.54188,35600000.0
2007-02-07 22:27:00,1.541,1.541,1.541,1.541,64200000.0
2007-02-07 22:28:00,1.54162,1.54185,1.54154,1.54168,64200000.0
2007-02-07 22:29:00,1.54161,1.54176,1.54152,1.54176,31600000.0
2007-02-07 22:30:00,1.54179,1.54181,1.54164,1.54169,37800000.0
2007-02-07 22:31:00,1.54176,1.54178,1.5411,1.54176,46800001.0
2007-02-07 22:32:00,1.54172,1.54184,1.54164,1.54181,46500000.0
2007-02-07 22:33:00,1.54168,1.54176,1.54158,1.54172,29800000.0
2007-02-07 22:34:00,1.5416,1.54172,1.54135,1.54155,52300000.0
2007-02-07 22:35:00,1.54166,1.54167,1.54145,1.54145,36400000.0
2007-02-07 22:36:00,1.54169,1.54179,1.54115,1.54115,52300001.0
2007-02-07 22:37:00,1.5417,1.54173,1.54146,1.54173,53300000.0
2007-02-07 22:38:00,1.54164,1.54172,1.54138,1.5415,30200000.0
2007-02-07 22:39:00,1.5415,1.5416,1.54134,1.54145,33800000.0
2007-02-07 22:41:00,1.54137,1.54161,1.54137,1.5414,39200000.0
2007-02-07 22:42:00,1.54142,1.54152,1.54127,1.54136,34200000.0
2007-02-07 22:43:00,1.54142,1.54163,1.54139,1.54163,35900000.0
2007-02-07 22:44:00,1.54137,1.5415,1.54126,1.5415,40200000.0
2007-02-07 22:45:00,1.5415,1.54158,1.54143,1.54158,41200000.0
2007-02-07 22:46:00,1.54158,1.5417,1.54151,1.54151,49200001.0
2007-02-07 22:47:00,1.54158,1.54158,1.54133,1.54141,42400000.0
2007-02-07 22:48:00,1.54132,1.54176,1.54132,1.54139,28800000.0
2007-02-07 22:49:00,1.5413,1.54155,1.54115,1.54141,47300000.0
2007-02-07 22:50:00,1.54147,1.54155,1.54132,1.54132,21000000.0
2007-02-07 22:51:00,1.54137,1.54152,1.54132,1.54152,28200000.0
2007-02-07 22:52:00,1.54155,1.54155,1.54128,1.54131,23400000.0
2007-02-07 22:53:00,1.54159,1.54174,1.5413,1.54163,59600001.0
2007-02-07 22:54:00,1.5415,1.5415,1.54126,1.54133,31200000.0
2007-02-07 22:55:00,1.54135,1.54141,1.54109,1.54123,27800000.0
2007-02-07 22:56:00,1.54141,1.54153,1.54136,1.54153,42300000.0
2007-02-07 22:57:00,1.54146,1.54146,1.54104,1.54104,30500000.0
2007-02-07 22:58:00,1.54131,1.54141,1.54131,1.54132,30400000.0
2007-02-07 22:59:00,1.54144,1.54147,1.54126,1.54139,43000000.0
2007-02-07 23:00:00,1.54124,1.5414,1.54111,1.54111,29400000.0
2007-02-07 23:01:00,1.5412,1.54136,1.54097,1.54136,29800000.0
2007-02-07 23:02:00,1.54124,1.54134,1.54124,1.54129,24200000.0
2007-02-07 23:03:00,1.54139,1.54139,1.54113,1.54114,32600000.0
2007-02-07 23:04:00,1.54113,1.54134,1.54112,1.54124,20700000.0
2007-02-07 23:05:00,1.54109,1.54131,1.54109,1.54121,48800000.0
2007-02-07 23:06:00,1.54139,1.54142,1.54099,1.54136,43200000.0
2007-02-07 23:07:00,1.5412,1.54146,1.5412,1.54128,25600000.0
2007-02-07 23:08:00,1.54124,1.54137,1.54111,1.54118,50300001.0
2007-02-07 23:09:00,1.54116,1.54139,1.54116,1.54124,33600000.0
2007-02-07 23:10:00,1.54121,1.54149,1.54111,1.54134,66400000.0
2007-02-07 23:11:00,1.54139,1.54139,1.54124,1.54132,48200000.0
2007-02-07 23:12:00,1.54141,1.54144,1.54126,1.54139,49600000.0
2007-02-07 23:13:00,1.54075,1.54174,1.54075,1.54118,29800000.0
2007-02-07 23:14:00,1.54139,1.54145,1.54131,1.54145,33100000.0
2007-02-07 23:15:00,1.54135,1.54155,1.54074,1.54146,39600000.0
2007-02-07 23:16:00,1.54158,1.54167,1.54148,1.54163,44400001.0
2007-02-07 23:17:00,1.54169,1.54169,1.5415,1.54154,47200000.0
2007-02-07 23:18:00,1.54155,1.54157,1.54102,1.54142,49400000.0
2007-02-07 23:19:00,1.54145,1.54168,1.54136,1.54153,43100000.0
2007-02-07 23:20:00,1.54172,1.54172,1.54117,1.54149,35200000.0
2007-02-07 23:21:00,1.54158,1.54173,1.54148,1.54148,48800000.0
2007-02-07 23:22:00,1.54135,1.54155,1.54114,1.54155,27800000.0
2007-02-07 23:23:00,1.54144,1.54159,1.54129,1.54159,32400000.0
2007-02-07 23:24:00,1.54137,1.54144,1.54101,1.54101,32800000.0
2007-02-07 23:25:00,1.54118,1.54144,1.54117,1.54117,34200000.0
2007-02-07 23:26:00,1.54129,1.54139,1.54115,1.54136,37800000.0
2007-02-07 23:27:00,1.54113,1.54133,1.54113,1.54119,71600002.0
2007-02-07 23:28:00,1.54111,1.5412,1.54086,1.54086,47200000.0
2007-02-07 23:29:00,1.54114,1.54145,1.54098,1.54128,44200000.0
2007-02-07 23:30:00,1.5414,1.54154,1.54114,1.54119,45300001.0
2007-02-07 23:31:00,1.54145,1.54145,1.54095,1.54124,30600000.0
2007-02-07 23:32:00,1.54093,1.54118,1.54093,1.54108,35800000.0
2007-02-07 23:33:00,1.54093,1.54113,1.54093,1.54112,57000000.0
2007-02-07 23:34:00,1.5412,1.54128,1.541,1.54105,36600000.0
2007-02-07 23:35:00,1.54133,1.54143,1.5412,1.54131,22200000.0
2007-02-07 23:36:00,1.54141,1.54142,1.54135,1.54135,37800000.0
2007-02-07 23:37:00,1.54148,1.54156,1.54142,1.54155,27900000.0
2007-02-07 23:38:00,1.54152,1.54152,1.54122,1.54133,34600000.0
2007-02-07 23:39:00,1.54113,1.54134,1.54112,1.54118,46600001.0
2007-02-07 23:40:00,1.54147,1.54147,1.54111,1.54111,38800000.0
2007-02-07 23:41:00,1.5409,1.5415,1.5404,1.5407,25400000.0
2007-02-07 23:42:00,1.5408,1.541,1.5407,1.541,25400000.0
2007-02-07 23:43:00,1.54132,1.54137,1.54085,1.54127,25400000.0
2007-02-07 23:44:00,1.54149,1.54149,1.54124,1.54137,44400000.0
2007-02-07 23:45:00,1.54127,1.54164,1.54107,1.54134,46200000.0
2007-02-07 23:46:00,1.54153,1.54156,1.54142,1.54152,36000000.0
2007-02-07 23:47:00,1.54139,1.54149,1.54119,1.54132,74000000.0
2007-02-07 23:48:00,1.54132,1.54132,1.54107,1.54127,60200001.0
2007-02-07 23:49:00,1.54137,1.5414,1.54102,1.54122,33200000.0
2007-02-07 23:50:00,1.5412,1.54123,1.5409,1.54109,31300000.0
2007-02-07 23:51:00,1.54122,1.54128,1.54107,1.54124,51000001.0
2007-02-07 23:52:00,1.54128,1.54128,1.54089,1.54125,43300000.0
2007-02-07 23:53:00,1.54142,1.54142,1.54094,1.54102,32800000.0
2007-02-07 23:54:00,1.54099,1.54104,1.54034,1.54034,34400000.0
2007-02-07 23:55:00,1.54079,1.54099,1.54079,1.54099,41200000.0
2007-02-07 23:56:00,1.54099,1.54099,1.54059,1.54071,42600000.0
2007-02-07 23:57:00,1.54078,1.54106,1.54078,1.54106,38200001.0
2007-02-07 23:58:00,1.54091,1.54111,1.54068,1.54097,32100000.0
2007-02-07 23:59:00,1.54092,1.54094,1.54067,1.54069,37600000.0
2007-02-08 00:00:00,1.54082,1.54086,1.54019,1.54019,71900000.0
2007-02-08 00:01:00,1.54035,1.54048,1.54025,1.54043,57000000.0
2007-02-08 00:02:00,1.54048,1.54056,1.54009,1.54029,31700000.0
2007-02-08 00:03:00,1.54059,1.54091,1.54047,1.54088,30000000.0
2007-02-08 00:04:00,1.54079,1.54113,1.54079,1.54113,46600001.0
2007-02-08 00:05:00,1.54115,1.54118,1.54071,1.54071,47200000.0
2007-02-08 00:06:00,1.54096,1.5411,1.54087,1.54099,29200000.0
2007-02-08 00:07:00,1.54078,1.54084,1.54062,1.54073,21800000.0
2007-02-08 00:08:00,1.54079,1.54079,1.54048,1.54077,49800001.0
2007-02-08 00:09:00,1.54081,1.54092,1.54046,1.54076,52900000.0
2007-02-08 00:10:00,1.5409,1.54092,1.54076,1.54087,35200000.0
2007-02-08 00:11:00,1.5422,1.5425,1.542,1.542,25500000.0
2007-02-08 00:12:00,1.54102,1.54102,1.54079,1.54079,25500000.0
2007-02-08 00:13:00,1.54089,1.54089,1.54043,1.54053,30200000.0
2007-02-08 00:14:00,1.54034,1.54057,1.5402,1.54048,43700000.0
2007-02-08 00:15:00,1.5402,1.54033,1.54016,1.54016,27800000.0
2007-02-08 00:16:00,1.54031,1.54043,1.54017,1.54028,28000000.0
2007-02-08 00:17:00,1.54039,1.54067,1.54039,1.54062,23400000.0
2007-02-08 00:18:00,1.54061,1.54067,1.54034,1.54037,21600000.0
2007-02-08 00:19:00,1.5405,1.54066,1.54033,1.54066,34800000.0
2007-02-08 00:20:00,1.54132,1.54132,1.54044,1.54044,37000000.0
2007-02-08 00:21:00,1.54067,1.54079,1.54057,1.54079,51800000.0
2007-02-08 00:22:00,1.54069,1.54091,1.54069,1.54083,26000000.0
2007-02-08 00:23:00,1.54078,1.54081,1.54012,1.54066,35400000.0
2007-02-08 00:24:00,1.54081,1.54083,1.54063,1.54074,44700000.0
2007-02-08 00:25:00,1.54075,1.54101,1.5407,1.54082,55300000.0
2007-02-08 00:26:00,1.54077,1.54086,1.54059,1.54086,25200000.0
2007-02-08 00:27:00,1.54081,1.54093,1.54078,1.5409,41600000.0
2007-02-08 00:28:00,1.54087,1.54099,1.54076,1.54088,40600000.0
2007-02-08 00:29:00,1.54078,1.54084,1.5405,1.54056,32800000.0
2007-02-08 00:30:00,1.54026,1.54076,1.54026,1.54053,45000000.0
2007-02-08 00:31:00,1.54059,1.54061,1.5405,1.5405,31600000.0
2007-02-08 00:32:00,1.54042,1.54086,1.54042,1.54066,36400000.0
2007-02-08 00:33:00,1.5409,1.5409,1.54056,1.54071,37000000.0
2007-02-08 00:34:00,1.54063,1.54078,1.54047,1.54047,49800000.0
2007-02-08 00:35:00,1.54084,1.54084,1.54065,1.54075,25400000.0
2007-02-08 00:36:00,1.54068,1.54091,1.54062,1.54091,37600000.0
2007-02-08 00:37:00,1.54146,1.54202,1.54112,1.54126,49400000.0
2007-02-08 00:38:00,1.54143,1.54146,1.54122,1.54124,51800000.0
2007-02-08 00:39:00,1.5412,1.54152,1.54115,1.54122,41100000.0
2007-02-08 00:40:00,1.54127,1.54142,1.5412,1.54135,32400000.0
2007-02-08 00:41:00,1.54134,1.54143,1.54109,1.54136,47400000.0
2007-02-08 00:42:00,1.54131,1.54131,1.5409,1.54119,44400001.0
2007-02-08 00:43:00,1.54109,1.54136,1.5409,1.54129,55500001.0
2007-02-08 00:44:00,1.5413,1.5413,1.54112,1.54116,33800000.0
2007-02-08 00:45:00,1.54117,1.54132,1.54098,1.54125,76800000.0
2007-02-08 00:46:00,1.54143,1.54206,1.54141,1.54167,36800000.0
2007-02-08 00:47:00,1.54168,1.54215,1.54149,1.54215,41000000.0
2007-02-08 00:48:00,1.54211,1.54265,1.54211,1.5424,42800000.0
2007-02-08 00:49:00,1.54232,1.54256,1.54218,1.54235,45000000.0
2007-02-08 00:50:00,1.54245,1.54295,1.54245,1.5429,31400000.0
2007-02-08 00:51:00,1.54291,1.54322,1.54284,1.54289,62700000.0
2007-02-08 00:52:00,1.54245,1.54279,1.54227,1.54279,43600000.0
2007-02-08 00:53:00,1.54271,1.54297,1.5427,1.54297,32700000.0
2007-02-08 00:54:00,1.54258,1.54292,1.54258,1.54292,55600002.0
2007-02-08 00:55:00,1.54292,1.54296,1.54256,1.54287,24400000.0
2007-02-08 00:56:00,1.54276,1.54276,1.5425,1.54256,43100000.0
2007-02-08 00:57:00,1.54257,1.54258,1.54208,1.54208,28000000.0
2007-02-08 00:58:00,1.54236,1.54241,1.54216,1.54223,29800000.0
2007-02-08 00:59:00,1.54233,1.54237,1.54225,1.54231,35000000.0
2007-02-08 01:00:00,1.54225,1.54238,1.54215,1.54222,37600000.0
2007-02-08 01:01:00,1.54221,1.54236,1.54212,1.54221,30100000.0
2007-02-08 01:02:00,1.54229,1.54229,1.54181,1.54181,30200000.0
2007-02-08 01:03:00,1.54211,1.54211,1.54179,1.54196,40000000.0
2007-02-08 01:04:00,1.54195,1.54201,1.54186,1.54188,39900000.0
2007-02-08 01:05:00,1.54191,1.54208,1.54178,1.54188,30400000.0
2007-02-08 01:06:00,1.54198,1.54198,1.54171,1.54187,37600000.0
2007-02-08 01:07:00,1.54179,1.54184,1.54156,1.54167,26600000.0
2007-02-08 01:08:00,1.5419,1.54204,1.54161,1.54161,36000000.0
2007-02-08 01:09:00,1.54209,1.54212,1.54197,1.54211,24400000.0
2007-02-08 01:10:00,1.54202,1.54222,1.54182,1.54201,33600000.0
2007-02-08 01:11:00,1.54207,1.5423,1.54207,1.5423,25400000.0
2007-02-08 01:12:00,1.54225,1.54256,1.54212,1.54244,17200000.0
2007-02-08 01:13:00,1.54273,1.54281,1.54251,1.54281,29800000.0
2007-02-08 01:14:00,1.54246,1.54261,1.54234,1.54253,32000000.0
2007-02-08 01:15:00,1.54265,1.54265,1.54238,1.5424,32100000.0
2007-02-08 01:16:00,1.54235,1.54259,1.54233,1.54246,42600000.0
2007-02-08 01:17:00,1.54251,1.54251,1.54218,1.54236,40200000.0
2007-02-08 01:18:00,1.54241,1.54241,1.54193,1.54231,32800000.0
2007-02-08 01:19:00,1.54218,1.54243,1.54216,1.54228,37200000.0
2007-02-08 01:20:00,1.5425,1.5425,1.5419,1.54238,30200000.0
2007-02-08 01:21:00,1.54212,1.5425,1.54212,1.54245,39500000.0
2007-02-08 01:22:00,1.54276,1.54276,1.54242,1.54253,37600000.0
2007-02-08 01:23:00,1.54253,1.54271,1.54245,1.54245,47200000.0
2007-02-08 01:24:00,1.54263,1.5427,1.54253,1.5427,30600000.0
2007-02-08 01:25:00,1.54265,1.54281,1.54243,1.54262,39400000.0
2007-02-08 01:26:00,1.54266,1.54299,1.54266,1.54273,25600000.0
2007-02-08 01:27:00,1.54284,1.54295,1.54274,1.54295,35800000.0
2007-02-08 01:28:00,1.54281,1.54306,1.5427,1.54295,60400001.0
2007-02-08 01:29:00,1.54315,1.54315,1.54292,1.54296,23000000.0
2007-02-08 01:30:00,1.54308,1.54308,1.54249,1.54281,44600000.0
2007-02-08 01:31:00,1.54273,1.54297,1.54266,1.54297,41600001.0
2007-02-08 01:32:00,1.54278,1.5428,1.54254,1.54275,31600000.0
2007-02-08 01:33:00,1.54296,1.54312,1.54285,1.54312,23400000.0
2007-02-08 01:34:00,1.54325,1.54354,1.54292,1.54325,33200000.0
2007-02-08 01:35:00,1.54326,1.54339,1.54302,1.54302,39800000.0
2007-02-08 01:36:00,1.54307,1.54316,1.54304,1.54304,27800000.0
2007-02-08 01:37:00,1.54304,1.54316,1.5428,1.54289,38800000.0
2007-02-08 01:38:00,1.54262,1.54296,1.54262,1.54296,30600000.0
2007-02-08 01:39:00,1.54288,1.54301,1.54254,1.54293,61400002.0
2007-02-08 01:40:00,1.5429,1.54294,1.54278,1.54291,35400000.0
2007-02-08 01:41:00,1.54287,1.54315,1.54281,1.54302,68700001.0
2007-02-08 01:42:00,1.54316,1.54325,1.54299,1.54315,30600000.0
2007-02-08 01:43:00,1.54332,1.54351,1.5428,1.54334,22000000.0
2007-02-08 01:44:00,1.5434,1.5434,1.54307,1.54321,29400000.0
2007-02-08 01:45:00,1.5431,1.54324,1.543,1.54313,32600000.0
2007-02-08 01:46:00,1.54306,1.54318,1.54295,1.54305,43500000.0
2007-02-08 01:47:00,1.54307,1.54318,1.54289,1.54289,26800000.0
2007-02-08 01:48:00,1.54302,1.54311,1.54267,1.54267,43600001.0
2007-02-08 01:49:00,1.543,1.54312,1.5425,1.54297,40200000.0
2007-02-08 01:50:00,1.54304,1.54304,1.54262,1.54302,52300001.0
2007-02-08 01:51:00,1.5431,1.54322,1.54296,1.54296,36800000.0
2007-02-08 01:52:00,1.54317,1.54317,1.54278,1.54278,51000000.0
2007-02-08 01:53:00,1.54299,1.54299,1.54282,1.54287,42400000.0
2007-02-08 01:54:00,1.54289,1.54291,1.5428,1.5428,38000000.0
2007-02-08 01:55:00,1.54265,1.54277,1.54251,1.54251,30200000.0
2007-02-08 01:56:00,1.5427,1.54282,1.54254,1.54254,38600000.0
2007-02-08 01:57:00,1.54267,1.54284,1.54253,1.54253,33400000.0
2007-02-08 01:58:00,1.54249,1.54273,1.54231,1.54237,30400000.0
2007-02-08 01:59:00,1.5426,1.54277,1.54257,1.54277,53500000.0
2007-02-08 02:00:00,1.54229,1.54262,1.54229,1.54237,47900000.0
2007-02-08 02:01:00,1.54216,1.54227,1.54203,1.54203,52200000.0
2007-02-08 02:02:00,1.54199,1.54268,1.54199,1.54239,112800001.0
2007-02-08 02:03:00,1.54241,1.54252,1.54237,1.5425,87800000.0
2007-02-08 02:04:00,1.54241,1.54262,1.54241,1.54259,53200000.0
2007-02-08 02:05:00,1.54253,1.54254,1.5424,1.54254,61800000.0
2007-02-08 02:06:00,1.54276,1.54312,1.54259,1.54312,93200000.0
2007-02-08 02:07:00,1.54295,1.54295,1.54246,1.54273,192600001.0
2007-02-08 02:08:00,1.54274,1.5429,1.54274,1.54285,46700000.0
2007-02-08 02:09:00,1.54286,1.54306,1.5426,1.54294,188200000.0
2007-02-08 02:10:00,1.54247,1.54279,1.54247,1.54249,135000000.0
2007-02-08 02:11:00,1.54247,1.54266,1.54247,1.54266,40400001.0
2007-02-08 02:12:00,1.54259,1.54271,1.54259,1.54266,75000001.0
2007-02-08 02:13:00,1.54266,1.54281,1.54266,1.5428,25400000.0
2007-02-08 02:14:00,1.54277,1.54277,1.54241,1.54265,135000000.0
2007-02-08 02:15:00,1.5427,1.54271,1.54244,1.54254,211100000.0
2007-02-08 02:16:00,1.54269,1.5428,1.54254,1.54277,49200000.0
2007-02-08 02:17:00,1.5426,1.5431,1.54238,1.54242,219400002.0
2007-02-08 02:18:00,1.54249,1.54273,1.54204,1.54243,39600000.0
2007-02-08 02:19:00,1.54256,1.54275,1.54242,1.54246,32000000.0
2007-02-08 02:20:00,1.54255,1.54279,1.5425,1.54273,40800000.0
2007-02-08 02:21:00,1.54261,1.5429,1.54261,1.54285,54300000.0
2007-02-08 02:22:00,1.54244,1.54254,1.54244,1.54248,31000000.0
2007-02-08 02:23:00,1.54265,1.54266,1.54242,1.54242,40900000.0
2007-02-08 02:24:00,1.54249,1.54267,1.54242,1.54265,30200000.0
2007-02-08 02:25:00,1.54261,1.54267,1.54233,1.54235,88500000.0
2007-02-08 02:26:00,1.54216,1.54259,1.54203,1.54259,85000000.0
2007-02-08 02:27:00,1.54258,1.54258,1.54236,1.5424,57400001.0
2007-02-08 02:28:00,1.54235,1.54239,1.54227,1.5423,41100000.0
2007-02-08 02:29:00,1.54256,1.54261,1.54233,1.5425,41400000.0
2007-02-08 02:30:00,1.5426,1.5426,1.54235,1.54244,39400000.0
2007-02-08 02:31:00,1.54224,1.54245,1.54219,1.54233,65500000.0
2007-02-08 02:32:00,1.54265,1.54272,1.54249,1.54267,65700002.0
2007-02-08 02:33:00,1.54246,1.54248,1.54231,1.54243,236700000.0
2007-02-08 02:34:00,1.54282,1.54285,1.54265,1.54282,56800000.0
2007-02-08 02:35:00,1.54279,1.54279,1.5422,1.54227,97600000.0
2007-02-08 02:36:00,1.54255,1.54264,1.54249,1.54261,50000000.0
2007-02-08 02:37:00,1.54255,1.54259,1.54242,1.54251,83400000.0
2007-02-08 02:38:00,1.54274,1.54274,1.54261,1.54272,37200000.0
2007-02-08 02:39:00,1.54262,1.54262,1.54233,1.54244,36000001.0
2007-02-08 02:40:00,1.54255,1.54269,1.5425,1.54254,54200000.0
2007-02-08 02:41:00,1.54257,1.5428,1.54257,1.54262,52800000.0
2007-02-08 02:42:00,1.54263,1.54272,1.54263,1.54265,39700000.0
2007-02-08 02:43:00,1.54265,1.54276,1.54261,1.54276,49800000.0
2007-02-08 02:44:00,1.54272,1.54283,1.54258,1.54278,40600000.0
2007-02-08 02:45:00,1.54235,1.54256,1.54227,1.54253,42200000.0
2007-02-08 02:46:00,1.54244,1.54245,1.54224,1.54231,168700000.0
2007-02-08 02:47:00,1.54285,1.54308,1.54246,1.54293,196800001.0
2007-02-08 02:48:00,1.54275,1.54297,1.54272,1.54292,108000000.0
2007-02-08 02:49:00,1.54284,1.54312,1.54268,1.54274,50400000.0
2007-02-08 02:50:00,1.54302,1.54323,1.5428,1.5432,119700000.0
2007-02-08 02:51:00,1.54268,1.54278,1.54246,1.54255,68300000.0
2007-02-08 02:52:00,1.5428,1.54284,1.54268,1.5427,36400000.0
2007-02-08 02:53:00,1.54281,1.54289,1.54259,1.54281,37200000.0
2007-02-08 02:54:00,1.54289,1.54318,1.54289,1.54289,37000000.0
2007-02-08 02:55:00,1.54298,1.54302,1.54263,1.54281,35400000.0
2007-02-08 02:56:00,1.54276,1.54279,1.54269,1.5427,60900000.0
2007-02-08 02:57:00,1.54275,1.54282,1.54274,1.54274,56500000.0
2007-02-08 02:58:00,1.54272,1.54287,1.54271,1.54272,69300001.0
2007-02-08 02:59:00,1.54259,1.54269,1.54245,1.54245,57500000.0
2007-02-08 03:00:00,1.54254,1.54263,1.54245,1.54253,126900000.0
2007-02-08 03:01:00,1.54252,1.54258,1.54247,1.54256,44400000.0
2007-02-08 03:02:00,1.54257,1.54259,1.54248,1.54256,53600001.0
2007-02-08 03:03:00,1.5415,1.5417,1.5415,1.5417,51800000.0
2007-02-08 03:04:00,1.54261,1.54297,1.54243,1.54254,51800000.0
2007-02-08 03:05:00,1.54239,1.54244,1.54229,1.54242,41800000.0
2007-02-08 03:06:00,1.54247,1.54253,1.54237,1.54253,76800000.0
2007-02-08 03:07:00,1.54254,1.54296,1.54239,1.54267,112100000.0
2007-02-08 03:08:00,1.54268,1.54268,1.54232,1.54233,50800000.0
2007-02-08 03:09:00,1.54265,1.54331,1.54258,1.54331,26600000.0
2007-02-08 03:10:00,1.54272,1.54306,1.54257,1.54306,34600001.0
2007-02-08 03:11:00,1.54263,1.54265,1.54255,1.54255,30600000.0
2007-02-08 03:12:00,1.54289,1.54322,1.54265,1.54302,31600000.0
2007-02-08 03:13:00,1.54278,1.54312,1.5426,1.54273,54600000.0
2007-02-08 03:14:00,1.54237,1.54269,1.54205,1.54258,27200000.0
2007-02-08 03:15:00,1.5423,1.54281,1.5423,1.54278,30400000.0
2007-02-08 03:16:00,1.54276,1.54285,1.54252,1.54281,48300001.0
2007-02-08 03:17:00,1.54281,1.54287,1.54206,1.54266,35200000.0
2007-02-08 03:18:00,1.54269,1.54276,1.54238,1.54276,33000000.0
2007-02-08 03:19:00,1.54282,1.54288,1.54258,1.54272,25400000.0
2007-02-08 03:20:00,1.54226,1.54272,1.54226,1.54271,37600000.0
2007-02-08 03:21:00,1.54228,1.54228,1.54211,1.54228,42100000.0
2007-02-08 03:22:00,1.5423,1.54242,1.54222,1.54225,58500000.0
2007-02-08 03:23:00,1.54223,1.54223,1.54206,1.54206,76300000.0
2007-02-08 03:24:00,1.54243,1.54243,1.54215,1.54215,52800000.0
2007-02-08 03:25:00,1.54251,1.54251,1.54215,1.54218,17200000.0
2007-02-08 03:26:00,1.54201,1.54217,1.54198,1.54214,166900000.0
2007-02-08 03:27:00,1.54223,1.54225,1.54208,1.54219,99200000.0
2007-02-08 03:28:00,1.54216,1.54227,1.54213,1.54223,32600000.0
2007-02-08 03:29:00,1.54223,1.54234,1.54222,1.54233,38800000.0
2007-02-08 03:30:00,1.54237,1.5424,1.5422,1.5424,52400000.0
2007-02-08 03:31:00,1.54236,1.54264,1.54236,1.54264,19200000.0
2007-02-08 03:32:00,1.54259,1.54278,1.54251,1.54251,39000000.0
2007-02-08 03:33:00,1.5423,1.54236,1.54229,1.54229,44200000.0
2007-02-08 03:34:00,1.5424,1.54246,1.54202,1.54209,26000000.0
2007-02-08 03:35:00,1.5424,1.54246,1.54217,1.54229,70200000.0
2007-02-08 03:36:00,1.54239,1.54269,1.54221,1.54264,43000000.0
2007-02-08 03:37:00,1.54259,1.54264,1.54229,1.54259,28900000.0
2007-02-08 03:38:00,1.54262,1.5427,1.54241,1.54252,34000000.0
2007-02-08 03:39:00,1.54212,1.54212,1.54193,1.54194,57700000.0
2007-02-08 03:40:00,1.54177,1.54241,1.54176,1.54215,168300000.0
2007-02-08 03:41:00,1.54223,1.54236,1.54218,1.54222,67400000.0
2007-02-08 03:42:00,1.54237,1.54237,1.54218,1.54224,92400001.0
2007-02-08 03:43:00,1.54214,1.54245,1.54214,1.54245,40200000.0
2007-02-08 03:44:00,1.5423,1.54248,1.54222,1.54237,33300000.0
2007-02-08 03:45:00,1.54236,1.5426,1.54233,1.5426,46900000.0
2007-02-08 03:46:00,1.54219,1.54219,1.542,1.54203,57000000.0
2007-02-08 03:47:00,1.54204,1.54216,1.54195,1.54195,49400000.0
2007-02-08 03:48:00,1.54235,1.54257,1.54225,1.54244,28200000.0
2007-02-08 03:49:00,1.54253,1.54257,1.54226,1.54226,35000000.0
2007-02-08 03:50:00,1.54234,1.54243,1.54199,1.54199,88400000.0
2007-02-08 03:51:00,1.54225,1.54225,1.54206,1.54207,58900000.0
2007-02-08 03:52:00,1.54205,1.54208,1.54186,1.54188,84700000.0
2007-02-08 03:53:00,1.54178,1.54192,1.5417,1.54189,62400000.0
2007-02-08 03:54:00,1.54205,1.54253,1.54205,1.54209,47200000.0
2007-02-08 03:55:00,1.54244,1.54244,1.54213,1.54224,37600000.0
2007-02-08 03:56:00,1.54209,1.5423,1.54209,1.54219,16400000.0
2007-02-08 03:57:00,1.54168,1.54183,1.54165,1.5417,166000000.0
2007-02-08 03:58:00,1.54168,1.54279,1.54167,1.54167,218400000.0
2007-02-08 03:59:00,1.54184,1.54208,1.54174,1.54185,147500001.0
2007-02-08 04:00:00,1.54178,1.54184,1.54159,1.54161,78700000.0
2007-02-08 04:01:00,1.54173,1.54196,1.54166,1.54189,113600000.0
2007-02-08 04:02:00,1.54194,1.54214,1.54174,1.54174,132000000.0
2007-02-08 04:03:00,1.54183,1.54183,1.5416,1.54183,101800000.0
2007-02-08 04:04:00,1.54163,1.54187,1.54161,1.54166,118600000.0
2007-02-08 04:05:00,1.54147,1.5422,1.54132,1.54213,202900001.0
2007-02-08 04:06:00,1.54164,1.54209,1.54164,1.54182,117400000.0
2007-02-08 04:07:00,1.54192,1.54194,1.54169,1.54169,140100000.0
2007-02-08 04:08:00,1.54201,1.54208,1.54201,1.54207,14200000.0
2007-02-08 04:09:00,1.54217,1.54217,1.54189,1.5421,34700000.0
2007-02-08 04:10:00,1.54201,1.54201,1.54169,1.54187,115400000.0
2007-02-08 04:11:00,1.54201,1.54223,1.54173,1.54187,39900000.0
2007-02-08 04:12:00,1.54184,1.54185,1.54166,1.54182,76000000.0
2007-02-08 04:13:00,1.5419,1.54207,1.54187,1.54189,56100000.0
2007-02-08 04:14:00,1.5419,1.54195,1.54182,1.54195,74700000.0
2007-02-08 04:15:00,1.54195,1.54218,1.54192,1.54212,93700000.0
2007-02-08 04:16:00,1.54194,1.54199,1.54164,1.54172,63000000.0
2007-02-08 04:17:00,1.54176,1.54177,1.54164,1.54169,45400000.0
2007-02-08 04:18:00,1.54166,1.54183,1.54162,1.54166,111800000.0
2007-02-08 04:19:00,1.54161,1.54162,1.54143,1.54162,60800000.0
2007-02-08 04:20:00,1.5416,1.54182,1.54154,1.54154,183700001.0
2007-02-08 04:21:00,1.54156,1.5417,1.54156,1.54163,34800000.0
2007-02-08 04:22:00,1.54159,1.54196,1.54154,1.54196,50800000.0
2007-02-08 04:23:00,1.54154,1.54159,1.54154,1.54154,30100000.0
2007-02-08 04:24:00,1.54156,1.54164,1.54154,1.54159,161200000.0
2007-02-08 04:25:00,1.54158,1.54225,1.54157,1.54195,228500001.0
2007-02-08 04:26:00,1.542,1.54208,1.54188,1.54191,128800000.0
2007-02-08 04:27:00,1.54193,1.54197,1.54176,1.54188,69800001.0
2007-02-08 04:28:00,1.5419,1.54201,1.54189,1.54189,69500000.0
2007-02-08 04:29:00,1.54177,1.54222,1.54176,1.54222,64000000.0
2007-02-08 04:30:00,1.54204,1.54247,1.54204,1.54243,87200000.0
2007-02-08 04:31:00,1.54238,1.54257,1.54211,1.54233,48200000.0
2007-02-08 04:32:00,1.54238,1.54238,1.54229,1.54238,49500000.0
2007-02-08 04:33:00,1.54234,1.54238,1.54219,1.54224,39400000.0
2007-02-08 04:34:00,1.54223,1.54231,1.54218,1.54221,54700000.0
2007-02-08 04:35:00,1.54208,1.54226,1.54207,1.54207,47200000.0
2007-02-08 04:36:00,1.5423,1.54236,1.54162,1.54227,214900000.0
2007-02-08 04:37:00,1.5422,1.54251,1.54194,1.54221,111800000.0
2007-02-08 04:38:00,1.54227,1.54244,1.54227,1.54232,47200000.0
2007-02-08 04:39:00,1.54216,1.54223,1.54198,1.54198,59200000.0
2007-02-08 04:40:00,1.54186,1.54217,1.54186,1.54217,24400000.0
2007-02-08 04:41:00,1.54201,1.54229,1.54201,1.54216,57700000.0
2007-02-08 04:42:00,1.54195,1.54213,1.54193,1.54213,82500000.0
2007-02-08 04:43:00,1.54205,1.54205,1.54186,1.54186,63600000.0
2007-02-08 04:44:00,1.54186,1.54231,1.54186,1.54229,33000000.0
2007-02-08 04:45:00,1.54221,1.54226,1.54186,1.54206,37400000.0
2007-02-08 04:46:00,1.54186,1.54196,1.54186,1.54188,69200001.0
2007-02-08 04:47:00,1.54188,1.54231,1.54186,1.54231,90600001.0
2007-02-08 04:48:00,1.54201,1.54233,1.54201,1.54233,53400000.0
2007-02-08 04:49:00,1.54229,1.54239,1.54199,1.54199,72200000.0
2007-02-08 04:50:00,1.54232,1.54232,1.5421,1.54218,38400000.0
2007-02-08 04:51:00,1.54196,1.54196,1.54189,1.54192,31600000.0
2007-02-08 04:52:00,1.54189,1.54228,1.5418,1.54223,33000000.0
2007-02-08 04:53:00,1.54224,1.54249,1.54214,1.54224,43400000.0
2007-02-08 04:54:00,1.54195,1.54214,1.54186,1.54186,44000000.0
2007-02-08 04:55:00,1.54213,1.54232,1.5418,1.54232,43000000.0
2007-02-08 04:56:00,1.54219,1.54239,1.54217,1.54224,44200000.0
2007-02-08 04:57:00,1.54199,1.54239,1.54199,1.54199,41000000.0
2007-02-08 04:58:00,1.54199,1.54241,1.54199,1.54229,59700000.0
2007-02-08 04:59:00,1.54205,1.54228,1.54201,1.54203,135300000.0
2007-02-08 05:00:00,1.54251,1.54254,1.54238,1.54248,31600000.0
2007-02-08 05:01:00,1.54236,1.54261,1.54236,1.54261,43100000.0
2007-02-08 05:02:00,1.54251,1.54263,1.54231,1.54251,35200000.0
2007-02-08 05:03:00,1.5423,1.54257,1.54221,1.54232,192000001.0
2007-02-08 05:04:00,1.54233,1.54236,1.54228,1.54236,207300000.0
2007-02-08 05:05:00,1.54233,1.54233,1.54215,1.54226,172200001.0
2007-02-08 05:06:00,1.54236,1.54237,1.54216,1.54237,151200001.0
2007-02-08 05:07:00,1.54226,1.54262,1.54226,1.54231,282500000.0
2007-02-08 05:08:00,1.542,1.5423,1.542,1.542,194600000.0
2007-02-08 05:09:00,1.54236,1.54279,1.54231,1.54235,194600000.0
2007-02-08 05:10:00,1.54234,1.54247,1.5423,1.54245,214800000.0
2007-02-08 05:11:00,1.54224,1.54238,1.54218,1.5422,143300001.0
2007-02-08 05:12:00,1.54219,1.54229,1.54218,1.54219,113900000.0
2007-02-08 05:13:00,1.54224,1.5425,1.54221,1.54224,188400001.0
2007-02-08 05:14:00,1.54219,1.5423,1.54216,1.54221,216800001.0
2007-02-08 05:15:00,1.54244,1.54254,1.54233,1.54241,22800000.0
2007-02-08 05:16:00,1.54227,1.54239,1.54219,1.54229,222900000.0
2007-02-08 05:17:00,1.54239,1.54266,1.54233,1.54258,185600001.0
2007-02-08 05:18:00,1.54254,1.54254,1.54222,1.54243,247700000.0
2007-02-08 05:19:00,1.54216,1.54237,1.54208,1.54216,321100001.0
2007-02-08 05:20:00,1.54228,1.54241,1.54218,1.54224,300700001.0
2007-02-08 05:21:00,1.54221,1.5427,1.54221,1.54234,349900002.0
2007-02-08 05:22:00,1.54218,1.54236,1.54216,1.54228,204600000.0
2007-02-08 05:23:00,1.54221,1.54231,1.54219,1.54231,129300000.0
2007-02-08 05:24:00,1.54223,1.54223,1.54208,1.54208,142400000.0
2007-02-08 05:25:00,1.54236,1.54269,1.54221,1.54228,222600001.0
2007-02-08 05:26:00,1.5422,1.5422,1.54207,1.54216,123500000.0
2007-02-08 05:27:00,1.54245,1.54265,1.54223,1.54243,210000000.0
2007-02-08 05:28:00,1.54238,1.5425,1.54199,1.54241,263500001.0
2007-02-08 05:29:00,1.54231,1.54241,1.54213,1.54221,207000000.0
2007-02-08 05:30:00,1.54216,1.54223,1.54192,1.54198,238500000.0
2007-02-08 05:31:00,1.54207,1.54245,1.54205,1.54218,66000000.0
2007-02-08 05:32:00,1.54236,1.54249,1.54231,1.54241,186300000.0
2007-02-08 05:33:00,1.54236,1.54236,1.54221,1.54226,176900000.0
2007-02-08 05:34:00,1.54228,1.54253,1.54226,1.54235,216300000.0
2007-02-08 05:35:00,1.54249,1.54269,1.54246,1.54269,38900000.0
2007-02-08 05:36:00,1.54238,1.54269,1.54238,1.54258,223400001.0
2007-02-08 05:37:00,1.54257,1.54275,1.54253,1.54255,179200000.0
2007-02-08 05:38:00,1.54257,1.54289,1.54256,1.54275,128000000.0
2007-02-08 05:39:00,1.54282,1.54287,1.54265,1.54269,168400000.0
2007-02-08 05:40:00,1.54257,1.54287,1.54249,1.54269,234200000.0
2007-02-08 05:41:00,1.54245,1.54263,1.54233,1.54247,95900000.0
2007-02-08 05:42:00,1.54253,1.54253,1.54228,1.54234,223000000.0
2007-02-08 05:43:00,1.54231,1.54241,1.54231,1.54241,84600000.0
2007-02-08 05:44:00,1.54238,1.54262,1.54233,1.54241,102300000.0
2007-02-08 05:45:00,1.5427,1.5428,1.5426,1.5428,177500000.0
2007-02-08 05:46:00,1.5425,1.54262,1.54244,1.54258,177500000.0
2007-02-08 05:47:00,1.5426,1.54264,1.54241,1.54253,212900000.0
2007-02-08 05:48:00,1.54239,1.54265,1.54233,1.54254,298700002.0
2007-02-08 05:49:00,1.54249,1.54269,1.54229,1.54229,181000000.0
2007-02-08 05:50:00,1.54234,1.54282,1.54234,1.5425,269400001.0
2007-02-08 05:51:00,1.54253,1.54253,1.54234,1.54239,165400000.0
2007-02-08 05:52:00,1.54229,1.54255,1.54219,1.54255,181600000.0
2007-02-08 05:53:00,1.54244,1.54254,1.54229,1.54229,122200000.0
2007-02-08 05:54:00,1.54239,1.54256,1.54224,1.54249,198800000.0
2007-02-08 05:55:00,1.54242,1.5425,1.54222,1.54242,199800000.0
2007-02-08 05:56:00,1.54248,1.54262,1.54234,1.54237,119200001.0
2007-02-08 05:57:00,1.54238,1.54253,1.54237,1.54247,204100001.0
2007-02-08 05:58:00,1.54256,1.54261,1.54244,1.54244,140400000.0
2007-02-08 05:59:00,1.54254,1.54254,1.54232,1.54238,76700000.0
2007-02-08 06:00:00,1.54244,1.54259,1.5424,1.54259,214700001.0
2007-02-08 06:01:00,1.54275,1.54275,1.54249,1.54257,155300001.0
2007-02-08 06:02:00,1.54239,1.54257,1.54237,1.54247,299200001.0
2007-02-08 06:03:00,1.54256,1.54256,1.5424,1.54251,35400000.0
2007-02-08 06:04:00,1.54221,1.54228,1.54215,1.54228,191700001.0
2007-02-08 06:05:00,1.54225,1.54247,1.54223,1.54232,350200000.0
2007-02-08 06:06:00,1.54239,1.54251,1.54238,1.54247,77600000.0
2007-02-08 06:07:00,1.54251,1.54263,1.54234,1.5426,358300001.0
2007-02-08 06:08:00,1.54242,1.54261,1.54229,1.54237,554500001.0
2007-02-08 06:09:00,1.54228,1.54257,1.54216,1.54247,410900001.0
2007-02-08 06:10:00,1.54239,1.54266,1.54239,1.54258,321800002.0
2007-02-08 06:11:00,1.54257,1.5428,1.54255,1.5427,419000000.0
2007-02-08 06:12:00,1.54267,1.54281,1.54251,1.54251,243600000.0
2007-02-08 06:13:00,1.54213,1.54269,1.54213,1.5424,354100001.0
2007-02-08 06:14:00,1.5429,1.54304,1.54275,1.54284,346400000.0
2007-02-08 06:15:00,1.54284,1.54291,1.54274,1.54287,160200000.0
2007-02-08 06:16:00,1.5425,1.5425,1.5422,1.5422,126100000.0
2007-02-08 06:17:00,1.54273,1.54275,1.54252,1.54252,126100000.0
2007-02-08 06:18:00,1.5425,1.54272,1.54245,1.54245,240100000.0
2007-02-08 06:19:00,1.54249,1.54267,1.54249,1.54264,190100001.0
2007-02-08 06:20:00,1.54256,1.54269,1.54237,1.54239,316000001.0
2007-02-08 06:21:00,1.54257,1.54275,1.54252,1.54275,248500002.0
2007-02-08 06:22:00,1.54284,1.54308,1.54275,1.54284,235200000.0
2007-02-08 06:23:00,1.54276,1.54294,1.54273,1.54278,285000000.0
2007-02-08 06:24:00,1.5425,1.5425,1.5424,1.5425,341200000.0
2007-02-08 06:25:00,1.5424,1.5424,1.5424,1.5424,341200000.0
2007-02-08 06:26:00,1.54271,1.5429,1.54266,1.54289,341200000.0
2007-02-08 06:27:00,1.54275,1.54287,1.54272,1.54286,333100001.0
2007-02-08 06:28:00,1.54289,1.54304,1.54277,1.54289,358700001.0
2007-02-08 06:29:00,1.54289,1.54299,1.54279,1.54282,84000000.0
2007-02-08 06:30:00,1.54281,1.54311,1.54281,1.54305,295600000.0
2007-02-08 06:31:00,1.54317,1.54324,1.54304,1.54316,170000000.0
2007-02-08 06:32:00,1.54313,1.54313,1.54292,1.54292,200000001.0
2007-02-08 06:33:00,1.54289,1.54303,1.54273,1.54284,292400001.0
2007-02-08 06:34:00,1.54289,1.54306,1.54284,1.54301,193900000.0
2007-02-08 06:35:00,1.54294,1.54332,1.54294,1.54304,150600001.0
2007-02-08 06:36:00,1.54307,1.54311,1.54297,1.54297,89700001.0
2007-02-08 06:37:00,1.5426,1.5426,1.5426,1.5426,127300000.0
2007-02-08 06:38:00,1.54297,1.54319,1.54294,1.54296,127300000.0
2007-02-08 06:39:00,1.54305,1.54314,1.54298,1.54314,30400000.0
2007-02-08 06:40:00,1.54306,1.54306,1.54281,1.54288,105400000.0
2007-02-08 06:41:00,1.54292,1.54312,1.54291,1.54312,166400000.0
2007-02-08 06:42:00,1.54321,1.54321,1.54292,1.54303,262200000.0
2007-02-08 06:43:00,1.54319,1.54324,1.54308,1.54309,148400000.0
2007-02-08 06:44:00,1.54306,1.54314,1.54291,1.54293,313600001.0
2007-02-08 06:45:00,1.54298,1.54303,1.54288,1.54303,277700001.0
2007-02-08 06:46:00,1.54301,1.54317,1.543,1.54315,224700000.0
2007-02-08 06:47:00,1.54312,1.54323,1.54302,1.54314,233200000.0
2007-02-08 06:48:00,1.54303,1.54326,1.54299,1.54319,35400000.0
2007-02-08 06:49:00,1.54315,1.5433,1.54303,1.54311,275100000.0
2007-02-08 06:50:00,1.5431,1.5431,1.5429,1.54294,40000000.0
2007-02-08 06:51:00,1.54313,1.54313,1.54271,1.54298,45200000.0
2007-02-08 06:52:00,1.5429,1.54309,1.54289,1.54289,236800000.0
2007-02-08 06:53:00,1.54299,1.54322,1.54296,1.54306,269500001.0
2007-02-08 06:54:00,1.54308,1.54331,1.54299,1.54306,447500000.0
2007-02-08 06:56:00,1.54321,1.54321,1.54311,1.54311,28400000.0
2007-02-08 06:57:00,1.54314,1.54319,1.54304,1.54304,78600001.0
2007-02-08 06:58:00,1.54296,1.54315,1.54293,1.543,215400001.0
2007-02-08 06:59:00,1.54287,1.54312,1.54281,1.54297,313400001.0
2007-02-08 07:00:00,1.5422,1.5425,1.5422,1.5424,279000000.0
2007-02-08 07:01:00,1.54289,1.54315,1.54288,1.54301,279000000.0
2007-02-08 07:02:00,1.54299,1.54317,1.54288,1.54296,400200000.0
2007-02-08 07:03:00,1.54296,1.54304,1.54291,1.54301,133400001.0
2007-02-08 07:04:00,1.54306,1.54309,1.54288,1.54293,348200001.0
2007-02-08 07:05:00,1.54302,1.54302,1.5429,1.54293,129700000.0
2007-02-08 07:06:00,1.54298,1.54308,1.54286,1.543,207100001.0
2007-02-08 07:07:00,1.54303,1.54303,1.54268,1.5427,214200002.0
2007-02-08 07:08:00,1.54259,1.54261,1.54239,1.54254,235500001.0
2007-02-08 07:09:00,1.54265,1.54265,1.54246,1.54256,256200002.0
2007-02-08 07:10:00,1.54274,1.54275,1.54249,1.54255,394800000.0
2007-02-08 07:11:00,1.54253,1.5426,1.54247,1.5425,390700000.0
2007-02-08 07:12:00,1.54247,1.54266,1.54242,1.54266,316600001.0
2007-02-08 07:13:00,1.54268,1.54268,1.54243,1.54256,257300000.0
2007-02-08 07:14:00,1.54264,1.54273,1.5426,1.54268,446400001.0
2007-02-08 07:15:00,1.54296,1.54298,1.54255,1.54298,251800000.0
2007-02-08 07:16:00,1.54285,1.54297,1.54279,1.54297,198700000.0
2007-02-08 07:17:00,1.54283,1.54283,1.54254,1.54265,215400000.0
2007-02-08 07:18:00,1.54272,1.5431,1.54271,1.5431,466300001.0
2007-02-08 07:19:00,1.54316,1.54319,1.54294,1.54311,308400001.0
2007-02-08 07:20:00,1.54318,1.5433,1.543,1.54316,421200000.0
2007-02-08 07:21:00,1.54315,1.54332,1.54295,1.54313,290500000.0
2007-02-08 07:22:00,1.54321,1.54338,1.54315,1.54331,338500000.0
2007-02-08 07:23:00,1.54333,1.54338,1.54304,1.54316,474200002.0
2007-02-08 07:25:00,1.54282,1.5429,1.54266,1.54285,377900001.0
2007-02-08 07:26:00,1.54277,1.54303,1.54273,1.54292,263700000.0
2007-02-08 07:27:00,1.54295,1.54306,1.54281,1.54303,170800001.0
2007-02-08 07:28:00,1.54303,1.54305,1.54293,1.54293,242000000.0
2007-02-08 07:29:00,1.5429,1.54298,1.54269,1.54271,209600001.0
2007-02-08 07:30:00,1.54282,1.54296,1.54276,1.54282,525000001.0
2007-02-08 07:31:00,1.5427,1.54289,1.54256,1.54272,279900000.0
2007-02-08 07:32:00,1.54269,1.54271,1.54245,1.54266,440300000.0
2007-02-08 07:33:00,1.54282,1.54294,1.54269,1.54277,475300001.0
2007-02-08 07:34:00,1.54289,1.54301,1.54281,1.5429,295800000.0
2007-02-08 07:35:00,1.54289,1.54308,1.54287,1.54289,241200000.0
2007-02-08 07:36:00,1.54288,1.543,1.54278,1.54291,359100000.0
2007-02-08 07:37:00,1.54289,1.54299,1.54272,1.54282,209400000.0
2007-02-08 07:38:00,1.54276,1.54301,1.54276,1.54301,19800000.0
2007-02-08 07:39:00,1.54297,1.54308,1.5428,1.54303,429800003.0
2007-02-08 07:40:00,1.54291,1.5431,1.54282,1.54286,364000001.0
2007-02-08 07:41:00,1.54296,1.54329,1.54291,1.5431,625200002.0
2007-02-08 07:42:00,1.54306,1.5432,1.54296,1.54302,328200002.0
2007-02-08 07:43:00,1.54299,1.5431,1.54287,1.54294,224400000.0
2007-02-08 07:44:00,1.54292,1.54294,1.54279,1.54284,366100000.0
2007-02-08 07:45:00,1.54301,1.54311,1.54289,1.54294,345400001.0
2007-02-08 07:46:00,1.54296,1.54308,1.54284,1.54294,430000001.0
2007-02-08 07:47:00,1.54289,1.54318,1.54266,1.54266,693800001.0
2007-02-08 07:48:00,1.54261,1.54283,1.54255,1.54265,742200000.0
2007-02-08 07:49:00,1.54275,1.54292,1.54262,1.54282,731000003.0
2007-02-08 07:50:00,1.54274,1.54287,1.54258,1.54264,624600001.0
2007-02-08 07:51:00,1.54287,1.54297,1.54267,1.54281,618500002.0
2007-02-08 07:52:00,1.54278,1.54292,1.54272,1.54288,408400001.0
2007-02-08 07:53:00,1.54287,1.54307,1.54266,1.54284,644800001.0
2007-02-08 07:54:00,1.54277,1.5429,1.54268,1.54275,388400000.0
2007-02-08 07:55:00,1.5427,1.54288,1.54265,1.54272,381800001.0
2007-02-08 07:56:00,1.5427,1.54295,1.5426,1.54273,659500002.0
2007-02-08 07:57:00,1.54269,1.54289,1.54257,1.54267,589000000.0
2007-02-08 07:58:00,1.54289,1.54313,1.54283,1.54285,649800001.0
2007-02-08 07:59:00,1.54287,1.54301,1.5427,1.5428,489000001.0
2007-02-08 08:00:00,1.54283,1.54294,1.54262,1.54278,427200000.0
2007-02-08 08:01:00,1.54264,1.54301,1.5426,1.54271,454900000.0
2007-02-08 08:02:00,1.54267,1.54282,1.54261,1.54274,286300001.0
2007-02-08 08:03:00,1.54262,1.54274,1.54245,1.54245,409700000.0
2007-02-08 08:04:00,1.54238,1.54264,1.5423,1.54264,380100000.0
2007-02-08 08:05:00,1.54272,1.54283,1.54261,1.54264,285800000.0
2007-02-08 08:06:00,1.54306,1.54306,1.54262,1.54293,631500001.0
2007-02-08 08:07:00,1.54279,1.54291,1.54262,1.54279,544100004.0
2007-02-08 08:08:00,1.54277,1.5429,1.54271,1.54289,408600001.0
2007-02-08 08:09:00,1.5429,1.54308,1.54272,1.54283,511300003.0
2007-02-08 08:10:00,1.54293,1.54321,1.54284,1.54305,522000002.0
2007-02-08 08:11:00,1.54283,1.54297,1.54267,1.54273,278300000.0
2007-02-08 08:12:00,1.54266,1.5428,1.54254,1.54254,432300002.0
2007-02-08 08:13:00,1.54258,1.54287,1.54256,1.54287,183100000.0
2007-02-08 08:14:00,1.54284,1.54296,1.54284,1.54286,103700000.0
2007-02-08 08:15:00,1.54281,1.54296,1.54276,1.54288,256400000.0
2007-02-08 08:16:00,1.54286,1.54293,1.54276,1.54279,279600000.0
2007-02-08 08:17:00,1.54277,1.54292,1.54264,1.54265,250900001.0
2007-02-08 08:18:00,1.54264,1.54279,1.54264,1.54276,199400001.0
2007-02-08 08:19:00,1.54276,1.54287,1.54269,1.54284,341900000.0
2007-02-08 08:20:00,1.54284,1.54293,1.54277,1.54279,287500000.0
2007-02-08 08:21:00,1.54279,1.54312,1.54271,1.54286,490600000.0
2007-02-08 08:22:00,1.54276,1.54285,1.54264,1.54271,309300001.0
2007-02-08 08:23:00,1.54266,1.54293,1.54264,1.5427,221700001.0
2007-02-08 08:24:00,1.54272,1.54295,1.54263,1.54273,491500000.0
2007-02-08 08:25:00,1.54283,1.54285,1.54265,1.54267,558200000.0
2007-02-08 08:26:00,1.54261,1.54279,1.54259,1.54269,309700001.0
2007-02-08 08:27:00,1.54276,1.54289,1.54265,1.54275,351200000.0
2007-02-08 08:28:00,1.54275,1.5429,1.54268,1.54285,544200001.0
2007-02-08 08:29:00,1.54277,1.54295,1.54272,1.54283,432000002.0
2007-02-08 08:30:00,1.5428,1.5429,1.54268,1.54273,390100000.0
2007-02-08 08:31:00,1.54264,1.54276,1.5424,1.54258,288100001.0
2007-02-08 08:32:00,1.54249,1.54265,1.54244,1.54261,346800001.0
2007-02-08 08:33:00,1.54265,1.5428,1.54261,1.54279,231400002.0
2007-02-08 08:34:00,1.54282,1.54288,1.54265,1.54267,579700000.0
2007-02-08 08:35:00,1.54261,1.54286,1.54258,1.54273,493500000.0
2007-02-08 08:36:00,1.5426,1.54288,1.5425,1.54285,396900001.0
2007-02-08 08:37:00,1.54266,1.54279,1.54255,1.54263,292300000.0
2007-02-08 08:38:00,1.54251,1.54258,1.54231,1.54248,309900000.0
2007-02-08 08:39:00,1.54248,1.54272,1.54238,1.5425,612100000.0
2007-02-08 08:40:00,1.54235,1.54273,1.54235,1.5424,307500000.0
2007-02-08 08:41:00,1.54254,1.5426,1.54221,1.54247,497500001.0
2007-02-08 08:42:00,1.5424,1.54247,1.54219,1.54224,490300001.0
2007-02-08 08:43:00,1.54245,1.54277,1.54236,1.5424,307200002.0
2007-02-08 08:44:00,1.5423,1.54245,1.54216,1.5422,479100002.0
2007-02-08 08:45:00,1.54233,1.54266,1.54223,1.54224,643800000.0
2007-02-08 08:46:00,1.54223,1.54236,1.54203,1.54221,767100003.0
2007-02-08 08:47:00,1.54233,1.54249,1.5423,1.54242,504200002.0
2007-02-08 08:48:00,1.54241,1.54262,1.54225,1.54235,379500001.0
2007-02-08 08:49:00,1.54221,1.54253,1.5422,1.54237,492800001.0
2007-02-08 08:50:00,1.54244,1.54245,1.5422,1.54242,540900002.0
2007-02-08 08:51:00,1.54244,1.5429,1.54241,1.5426,520600000.0
2007-02-08 08:52:00,1.54278,1.54309,1.5427,1.54292,568500000.0
2007-02-08 08:53:00,1.54321,1.54321,1.54278,1.54297,486000002.0
2007-02-08 08:54:00,1.54276,1.54297,1.54271,1.54297,700300003.0
2007-02-08 08:55:00,1.54312,1.54344,1.54307,1.54339,617600000.0
2007-02-08 08:56:00,1.54326,1.54352,1.5432,1.54335,530000000.0
2007-02-08 08:57:00,1.54357,1.54368,1.54323,1.54329,541300001.0
2007-02-08 08:58:00,1.54327,1.54352,1.54313,1.54329,483500002.0
2007-02-08 08:59:00,1.54321,1.54341,1.54313,1.54313,280500001.0
2007-02-08 09:00:00,1.54306,1.54324,1.5429,1.54314,498800000.0
2007-02-08 09:01:00,1.54304,1.54324,1.54294,1.54303,388600001.0
2007-02-08 09:02:00,1.54296,1.54326,1.54295,1.54299,726100001.0
2007-02-08 09:03:00,1.54306,1.54321,1.543,1.54306,584300000.0
2007-02-08 09:04:00,1.54317,1.5433,1.54294,1.54311,627300002.0
2007-02-08 09:05:00,1.54293,1.54305,1.54262,1.54273,623700002.0
2007-02-08 09:06:00,1.54269,1.54302,1.54254,1.54277,569900000.0
2007-02-08 09:07:00,1.54264,1.54267,1.54233,1.54238,318600001.0
2007-02-08 09:08:00,1.54239,1.54258,1.54239,1.54247,264400002.0
2007-02-08 09:09:00,1.54249,1.54257,1.54227,1.54252,300100001.0
2007-02-08 09:10:00,1.54265,1.54304,1.54259,1.54286,366300001.0
2007-02-08 09:11:00,1.5427,1.54304,1.54263,1.54283,628600001.0
2007-02-08 09:12:00,1.54286,1.54307,1.54266,1.54266,450400001.0
2007-02-08 09:13:00,1.54259,1.54281,1.54254,1.54258,403500000.0
2007-02-08 09:14:00,1.54251,1.54283,1.54243,1.5428,291000000.0
2007-02-08 09:15:00,1.54271,1.54299,1.54255,1.54299,444800002.0
2007-02-08 09:16:00,1.54246,1.54257,1.54232,1.54251,482600001.0
2007-02-08 09:17:00,1.54248,1.5425,1.54209,1.54246,561000002.0
2007-02-08 09:18:00,1.54238,1.54293,1.54238,1.54278,233500001.0
2007-02-08 09:19:00,1.54294,1.54295,1.54262,1.54264,490700002.0
2007-02-08 09:20:00,1.54246,1.54272,1.54226,1.54242,275100000.0
2007-02-08 09:21:00,1.54248,1.54252,1.54228,1.54237,296000000.0
2007-02-08 09:22:00,1.54242,1.54242,1.54202,1.54202,337800000.0
2007-02-08 09:23:00,1.54211,1.54229,1.54194,1.54222,348800001.0
2007-02-08 09:24:00,1.54221,1.54225,1.54191,1.54193,319900003.0
2007-02-08 09:25:00,1.542,1.54217,1.54188,1.54217,468800001.0
2007-02-08 09:26:00,1.54217,1.54227,1.54196,1.54197,585700001.0
2007-02-08 09:27:00,1.5418,1.54201,1.5418,1.5419,389800001.0
2007-02-08 09:28:00,1.54195,1.54221,1.5417,1.54175,502500000.0
2007-02-08 09:29:00,1.54177,1.54202,1.54162,1.54192,450400000.0
2007-02-08 09:30:00,1.54189,1.54205,1.5416,1.54172,677000000.0
2007-02-08 09:31:00,1.54171,1.542,1.54164,1.54174,395300000.0
2007-02-08 09:32:00,1.54182,1.54206,1.5418,1.54191,420700001.0
2007-02-08 09:33:00,1.54186,1.54191,1.54145,1.54145,333300002.0
2007-02-08 09:34:00,1.54152,1.54174,1.54145,1.54156,426000001.0
2007-02-08 09:35:00,1.54144,1.54169,1.54144,1.54148,279700001.0
2007-02-08 09:36:00,1.54145,1.54153,1.54122,1.54153,378600001.0
2007-02-08 09:37:00,1.54125,1.54142,1.54108,1.54142,386100001.0
2007-02-08 09:38:00,1.54143,1.54169,1.54139,1.54141,392200001.0
2007-02-08 09:39:00,1.54144,1.54171,1.54142,1.54166,393700001.0
2007-02-08 09:40:00,1.54185,1.54185,1.54159,1.54167,419100000.0
2007-02-08 09:41:00,1.54172,1.54186,1.54164,1.54176,496700002.0
2007-02-08 09:42:00,1.54181,1.54196,1.54164,1.54168,529700000.0
2007-02-08 09:43:00,1.5418,1.54184,1.54164,1.54165,310500001.0
2007-02-08 09:44:00,1.54152,1.54187,1.54152,1.54175,436600001.0
2007-02-08 09:45:00,1.54173,1.5419,1.54162,1.54182,591000003.0
2007-02-08 09:46:00,1.54188,1.54194,1.54166,1.54171,292500000.0
2007-02-08 09:47:00,1.54174,1.54189,1.54166,1.54176,427200000.0
2007-02-08 09:48:00,1.54179,1.54191,1.54169,1.5417,336900000.0
2007-02-08 09:49:00,1.54171,1.54213,1.54171,1.54209,507300000.0
2007-02-08 09:50:00,1.54203,1.54217,1.54194,1.54209,468300002.0
2007-02-08 09:51:00,1.542,1.54214,1.54176,1.54198,489600002.0
2007-02-08 09:52:00,1.54191,1.54222,1.5419,1.54219,463000002.0
2007-02-08 09:53:00,1.54217,1.54235,1.54197,1.54207,314900000.0
2007-02-08 09:54:00,1.54179,1.54221,1.54179,1.54197,571200005.0
2007-02-08 09:55:00,1.54188,1.54201,1.54169,1.54195,538100001.0
2007-02-08 09:56:00,1.54188,1.54211,1.54186,1.54201,367700000.0
2007-02-08 09:57:00,1.5421,1.54222,1.54192,1.54192,612500002.0
2007-02-08 09:58:00,1.54189,1.54192,1.54163,1.54179,765200002.0
2007-02-08 09:59:00,1.54188,1.54209,1.54172,1.54209,685200000.0
2007-02-08 10:00:00,1.54209,1.54218,1.54192,1.54192,229000000.0
2007-02-08 10:01:00,1.54183,1.54198,1.54157,1.54173,699800004.0
2007-02-08 10:02:00,1.54174,1.54189,1.5415,1.54178,559800003.0
2007-02-08 10:03:00,1.54182,1.5421,1.54171,1.54198,403000001.0
2007-02-08 10:04:00,1.54204,1.54213,1.54176,1.54196,417600001.0
2007-02-08 10:05:00,1.54165,1.54186,1.5416,1.54162,366400000.0
2007-02-08 10:06:00,1.54168,1.54194,1.54159,1.54178,481600001.0
2007-02-08 10:07:00,1.54152,1.54179,1.54143,1.54171,519400002.0
2007-02-08 10:08:00,1.54166,1.54186,1.54158,1.54158,466700000.0
2007-02-08 10:09:00,1.54162,1.54162,1.5413,1.54147,532800000.0
2007-02-08 10:10:00,1.54133,1.5414,1.54119,1.54138,348600000.0
2007-02-08 10:11:00,1.5413,1.5413,1.54073,1.54102,340600000.0
2007-02-08 10:12:00,1.54101,1.54116,1.54088,1.54102,510300000.0
2007-02-08 10:13:00,1.54117,1.54118,1.54097,1.54111,486500001.0
2007-02-08 10:14:00,1.54112,1.54119,1.54095,1.54108,507000002.0
2007-02-08 10:15:00,1.54118,1.5412,1.54086,1.54086,461900002.0
2007-02-08 10:16:00,1.54076,1.54128,1.54076,1.54116,371500000.0
2007-02-08 10:17:00,1.54111,1.54111,1.54062,1.54088,342800001.0
2007-02-08 10:18:00,1.54086,1.54092,1.54061,1.54065,369200000.0
2007-02-08 10:19:00,1.54061,1.54086,1.54055,1.54086,369200002.0
2007-02-08 10:20:00,1.5406,1.54074,1.54039,1.54051,598600004.0
2007-02-08 10:21:00,1.54051,1.54069,1.54044,1.54063,381200001.0
2007-02-08 10:22:00,1.54065,1.54076,1.54045,1.54063,374900001.0
2007-02-08 10:23:00,1.54053,1.54076,1.54043,1.54058,506200000.0
2007-02-08 10:24:00,1.54063,1.54075,1.54051,1.5406,471500003.0
2007-02-08 10:25:00,1.54063,1.54063,1.54032,1.54058,427700003.0
2007-02-08 10:26:00,1.54069,1.54115,1.54064,1.54114,520900001.0
2007-02-08 10:27:00,1.54125,1.54139,1.54115,1.5412,445600000.0
2007-02-08 10:28:00,1.54121,1.54137,1.54108,1.54116,637900003.0
2007-02-08 10:29:00,1.54113,1.54118,1.54091,1.54099,482800002.0
2007-02-08 10:30:00,1.5409,1.54097,1.54042,1.54087,658400001.0
2007-02-08 10:31:00,1.54069,1.54103,1.54067,1.54081,549300002.0
2007-02-08 10:32:00,1.54062,1.54097,1.54056,1.54067,504100000.0
2007-02-08 10:33:00,1.54104,1.5412,1.54079,1.54092,517100000.0
2007-02-08 10:34:00,1.54064,1.54074,1.54045,1.5406,405700000.0
2007-02-08 10:35:00,1.54064,1.54083,1.54061,1.54061,467400000.0
2007-02-08 10:36:00,1.54056,1.54068,1.54034,1.54042,537500002.0
2007-02-08 10:37:00,1.54045,1.54046,1.54022,1.54036,550700002.0
2007-02-08 10:38:00,1.5402,1.54052,1.5402,1.54033,473800001.0
2007-02-08 10:39:00,1.5403,1.54045,1.54017,1.54043,413600000.0
2007-02-08 10:40:00,1.5404,1.54053,1.5403,1.54045,361300003.0
2007-02-08 10:41:00,1.54053,1.54053,1.5401,1.54018,635100000.0
2007-02-08 10:42:00,1.54008,1.54008,1.53978,1.53978,385000001.0
2007-02-08 10:43:00,1.53977,1.53991,1.5395,1.53958,464300000.0
2007-02-08 10:44:00,1.53961,1.53984,1.53932,1.53948,603400002.0
2007-02-08 10:45:00,1.53967,1.53995,1.53943,1.53994,526100001.0
2007-02-08 10:46:00,1.53983,1.54,1.53976,1.53988,280100000.0
2007-02-08 10:47:00,1.53978,1.53978,1.53943,1.5395,410400001.0
2007-02-08 10:48:00,1.53949,1.5397,1.53934,1.53945,566400000.0
2007-02-08 10:49:00,1.53936,1.53971,1.53935,1.53961,347700002.0
2007-02-08 10:50:00,1.53964,1.53994,1.53953,1.53975,479100000.0
2007-02-08 10:51:00,1.53958,1.5399,1.53947,1.53985,506900000.0
2007-02-08 10:52:00,1.53994,1.53994,1.53969,1.53977,309100001.0
2007-02-08 10:53:00,1.53957,1.53977,1.53938,1.53971,357800002.0
2007-02-08 10:54:00,1.5399,1.54003,1.53973,1.53985,456300003.0
2007-02-08 10:55:00,1.53981,1.54006,1.53972,1.53984,413200000.0
2007-02-08 10:56:00,1.54003,1.54015,1.53989,1.54007,572000000.0
2007-02-08 10:57:00,1.5401,1.54022,1.53982,1.54015,334400000.0
2007-02-08 10:58:00,1.54016,1.54026,1.53995,1.54017,390500000.0
2007-02-08 10:59:00,1.54004,1.54039,1.53993,1.54017,732500001.0
2007-02-08 11:00:00,1.54027,1.5405,1.54017,1.54032,513700001.0
2007-02-08 11:01:00,1.54026,1.54051,1.54014,1.54021,596100000.0
2007-02-08 11:02:00,1.54018,1.54037,1.54012,1.54025,544200002.0
2007-02-08 11:03:00,1.54018,1.54049,1.54016,1.54022,251400000.0
2007-02-08 11:04:00,1.54028,1.54047,1.5401,1.54036,574200000.0
2007-02-08 11:05:00,1.54028,1.54052,1.54012,1.54025,439300001.0
2007-02-08 11:06:00,1.54028,1.54046,1.54019,1.54037,659000003.0
2007-02-08 11:07:00,1.54028,1.54045,1.54025,1.5403,251200000.0
2007-02-08 11:08:00,1.54042,1.54042,1.54003,1.5401,341500000.0
2007-02-08 11:09:00,1.53981,1.53997,1.53964,1.53968,364300001.0
2007-02-08 11:10:00,1.53962,1.53964,1.53935,1.53942,528500003.0
2007-02-08 11:11:00,1.5392,1.53956,1.53907,1.53907,530100001.0
2007-02-08 11:12:00,1.53898,1.53935,1.53898,1.53905,526300001.0
2007-02-08 11:13:00,1.53884,1.53899,1.53876,1.53883,415200002.0
2007-02-08 11:14:00,1.53893,1.53917,1.53888,1.53913,517400000.0
2007-02-08 11:15:00,1.53912,1.53912,1.53876,1.53876,489900000.0
2007-02-08 11:16:00,1.53897,1.53909,1.53875,1.53909,477100001.0
2007-02-08 11:17:00,1.53916,1.53923,1.53887,1.5389,466900001.0
2007-02-08 11:18:00,1.53879,1.53913,1.53874,1.53887,416100002.0
2007-02-08 11:19:00,1.53897,1.53917,1.53884,1.5389,373700000.0
2007-02-08 11:20:00,1.539,1.53935,1.53896,1.53904,609200002.0
2007-02-08 11:21:00,1.53926,1.5394,1.53907,1.53926,576600001.0
2007-02-08 11:22:00,1.53904,1.53931,1.53899,1.53924,547800000.0
2007-02-08 11:23:00,1.53919,1.53934,1.53899,1.53919,519100002.0
2007-02-08 11:24:00,1.53925,1.53935,1.53906,1.53931,431400003.0
2007-02-08 11:25:00,1.53951,1.53953,1.53925,1.53933,430100000.0
2007-02-08 11:26:00,1.53941,1.53942,1.53915,1.53934,565800002.0
2007-02-08 11:27:00,1.53942,1.53957,1.53918,1.53931,578900000.0
2007-02-08 11:28:00,1.53952,1.53958,1.53926,1.53946,439800001.0
2007-02-08 11:29:00,1.53951,1.53958,1.53925,1.53949,481500000.0
2007-02-08 11:30:00,1.53963,1.53979,1.53955,1.53965,440500000.0
2007-02-08 11:31:00,1.53955,1.53977,1.53935,1.53948,599700002.0
2007-02-08 11:32:00,1.53951,1.53972,1.53934,1.53949,413200000.0
2007-02-08 11:33:00,1.53957,1.53969,1.53942,1.5395,522500003.0
2007-02-08 11:34:00,1.53952,1.53959,1.53926,1.53936,708600005.0
2007-02-08 11:35:00,1.5394,1.53963,1.53932,1.53956,500900000.0
2007-02-08 11:36:00,1.53951,1.53979,1.53949,1.53961,494900002.0
2007-02-08 11:37:00,1.53935,1.53958,1.53928,1.53936,591900002.0
2007-02-08 11:38:00,1.53927,1.5393,1.53897,1.53899,552000002.0
2007-02-08 11:39:00,1.539,1.53929,1.53885,1.53905,681500000.0
2007-02-08 11:40:00,1.5391,1.53928,1.53898,1.53908,708700001.0
2007-02-08 11:41:00,1.53904,1.53932,1.53893,1.53906,833000003.0
2007-02-08 11:42:00,1.53904,1.53904,1.53868,1.53887,572600002.0
2007-02-08 11:43:00,1.53878,1.53903,1.53865,1.5387,522400001.0
2007-02-08 11:44:00,1.53898,1.53915,1.53868,1.53888,600300000.0
2007-02-08 11:45:00,1.53892,1.53906,1.53868,1.53871,579100000.0
2007-02-08 11:46:00,1.53868,1.53881,1.53855,1.53881,505800001.0
2007-02-08 11:47:00,1.53865,1.53883,1.53854,1.53878,454000001.0
2007-02-08 11:48:00,1.53869,1.53882,1.53859,1.53869,582500002.0
2007-02-08 11:49:00,1.53879,1.53892,1.53856,1.53873,391800000.0
2007-02-08 11:50:00,1.53879,1.53891,1.53859,1.53891,338800001.0
2007-02-08 11:51:00,1.53881,1.53898,1.53877,1.53894,149000000.0
2007-02-08 11:52:00,1.53891,1.53919,1.53886,1.53894,213100001.0
2007-02-08 11:53:00,1.53888,1.53905,1.5388,1.53893,208100000.0
2007-02-08 11:54:00,1.53888,1.53888,1.53858,1.53871,350000001.0
2007-02-08 11:55:00,1.53881,1.53892,1.53867,1.53873,474000001.0
2007-02-08 11:56:00,1.53871,1.53893,1.5386,1.53876,490200001.0
2007-02-08 11:57:00,1.53885,1.53897,1.53866,1.53888,516300001.0
2007-02-08 11:58:00,1.53902,1.53906,1.53875,1.53888,490800002.0
2007-02-08 11:59:00,1.53903,1.53963,1.53903,1.53963,444700001.0
2007-02-08 12:00:00,1.53969,1.53992,1.53957,1.5397,525500001.0
2007-02-08 12:01:00,1.53965,1.53988,1.53958,1.53965,449700001.0
2007-02-08 12:02:00,1.53957,1.53966,1.5394,1.5395,377800002.0
2007-02-08 12:03:00,1.53956,1.53958,1.53941,1.53956,320100000.0
2007-02-08 12:04:00,1.53949,1.53963,1.53937,1.53947,396100001.0
2007-02-08 12:05:00,1.53962,1.53972,1.53948,1.5395,390100002.0
2007-02-08 12:06:00,1.53945,1.53977,1.53945,1.53955,380200000.0
2007-02-08 12:07:00,1.53954,1.53954,1.53924,1.53954,297900001.0
2007-02-08 12:08:00,1.53956,1.53958,1.53927,1.53952,480500000.0
2007-02-08 12:09:00,1.53946,1.53951,1.53924,1.53934,463300001.0
2007-02-08 12:10:00,1.53932,1.53945,1.53917,1.53937,398100001.0
2007-02-08 12:11:00,1.53939,1.53965,1.53934,1.53965,246100001.0
2007-02-08 12:12:00,1.53964,1.53969,1.5395,1.5396,295600002.0
2007-02-08 12:13:00,1.53959,1.5398,1.53949,1.53958,570800002.0
2007-02-08 12:14:00,1.53952,1.53964,1.53931,1.53951,619100001.0
2007-02-08 12:15:00,1.53942,1.53953,1.53929,1.53944,364100002.0
2007-02-08 12:16:00,1.5393,1.53953,1.53928,1.53953,430400000.0
2007-02-08 12:17:00,1.53957,1.53965,1.53929,1.53934,236000000.0
2007-02-08 12:18:00,1.53924,1.53926,1.53898,1.53923,309600000.0
2007-02-08 12:19:00,1.53932,1.53932,1.539,1.53904,424700000.0
2007-02-08 12:20:00,1.5392,1.53941,1.53916,1.53928,362700000.0
2007-02-08 12:21:00,1.53918,1.53931,1.53903,1.53912,439000000.0
2007-02-08 12:22:00,1.53917,1.53953,1.53917,1.53926,330600002.0
2007-02-08 12:23:00,1.53913,1.53939,1.5391,1.53919,412700001.0
2007-02-08 12:24:00,1.53906,1.53946,1.53906,1.53916,617700000.0
2007-02-08 12:25:00,1.53939,1.53962,1.53931,1.53943,394100001.0
2007-02-08 12:26:00,1.53931,1.53961,1.5393,1.53948,481100001.0
2007-02-08 12:27:00,1.53945,1.53959,1.53921,1.53924,470300000.0
2007-02-08 12:28:00,1.53917,1.53943,1.53907,1.53929,539700000.0
2007-02-08 12:29:00,1.53922,1.53952,1.53921,1.53932,644600002.0
2007-02-08 12:30:00,1.5391,1.53932,1.53901,1.53917,634200002.0
2007-02-08 12:31:00,1.53928,1.53945,1.53913,1.53921,690100001.0
2007-02-08 12:32:00,1.53923,1.53943,1.53909,1.53917,622400000.0
2007-02-08 12:33:00,1.5393,1.53937,1.53914,1.5393,56000000.0
2007-02-08 12:34:00,1.53928,1.53966,1.53918,1.53933,616400002.0
2007-02-08 12:35:00,1.53953,1.53953,1.53925,1.53941,554000000.0
2007-02-08 12:36:00,1.53937,1.53951,1.53928,1.53944,406700000.0
2007-02-08 12:37:00,1.53943,1.53956,1.53935,1.53949,514700003.0
2007-02-08 12:38:00,1.53952,1.53971,1.53941,1.53954,665100001.0
2007-02-08 12:39:00,1.53959,1.53971,1.53945,1.53956,450900000.0
2007-02-08 12:40:00,1.53959,1.53978,1.53952,1.53978,562800001.0
2007-02-08 12:41:00,1.53971,1.53984,1.53964,1.53966,241100000.0
2007-02-08 12:42:00,1.53963,1.53982,1.53954,1.53967,458700001.0
2007-02-08 12:43:00,1.5396,1.53981,1.53953,1.53969,467800000.0
2007-02-08 12:44:00,1.53988,1.54017,1.53985,1.53996,406700000.0
2007-02-08 12:45:00,1.54002,1.54013,1.53977,1.54013,525800002.0
2007-02-08 12:46:00,1.54025,1.54039,1.54019,1.54028,421000000.0
2007-02-08 12:47:00,1.54018,1.54031,1.54009,1.54024,401300000.0
2007-02-08 12:48:00,1.5393,1.5394,1.5393,1.5394,487700003.0
2007-02-08 12:49:00,1.54003,1.54003,1.53965,1.53966,487700003.0
2007-02-08 12:50:00,1.53968,1.53968,1.53933,1.53941,519700000.0
2007-02-08 12:51:00,1.53949,1.53977,1.53944,1.53956,375600001.0
2007-02-08 12:52:00,1.53961,1.53973,1.53948,1.53963,346200000.0
2007-02-08 12:53:00,1.53977,1.54013,1.53976,1.54006,288100001.0
2007-02-08 12:54:00,1.54002,1.5401,1.53975,1.53976,372400000.0
2007-02-08 12:55:00,1.53972,1.53976,1.53946,1.53954,397700000.0
2007-02-08 12:56:00,1.53959,1.53969,1.53939,1.53949,407600000.0
2007-02-08 12:57:00,1.53954,1.53974,1.53937,1.53965,537500002.0
2007-02-08 12:58:00,1.53971,1.53973,1.53952,1.53961,367500002.0
2007-02-08 12:59:00,1.53956,1.53965,1.53935,1.53949,600800001.0
2007-02-08 13:00:00,1.53949,1.53961,1.5394,1.53961,231400000.0
2007-02-08 13:01:00,1.53958,1.53976,1.53947,1.53955,333700000.0
2007-02-08 13:02:00,1.53952,1.5398,1.5395,1.53961,402900000.0
2007-02-08 13:03:00,1.53965,1.53978,1.53953,1.53965,407200001.0
2007-02-08 13:04:00,1.53961,1.53966,1.53949,1.53949,224000000.0
2007-02-08 13:05:00,1.53951,1.53967,1.53948,1.53948,129300000.0
2007-02-08 13:06:00,1.5396,1.53971,1.53944,1.53957,359300001.0
2007-02-08 13:07:00,1.53936,1.53952,1.53929,1.53929,331600002.0
2007-02-08 13:08:00,1.53933,1.53952,1.53915,1.53929,170500000.0
2007-02-08 13:09:00,1.53937,1.53965,1.53929,1.53948,290600000.0
2007-02-08 13:10:00,1.53963,1.53975,1.5396,1.53968,142500000.0
2007-02-08 13:11:00,1.5397,1.53986,1.53948,1.53958,422000001.0
2007-02-08 13:12:00,1.53954,1.53954,1.53921,1.53943,265200000.0
2007-02-08 13:13:00,1.53931,1.53931,1.53905,1.53919,336100002.0
2007-02-08 13:14:00,1.53936,1.53944,1.53925,1.53925,329100000.0
2007-02-08 13:15:00,1.53918,1.5392,1.53894,1.53915,400200000.0
2007-02-08 13:16:00,1.53918,1.5393,1.53917,1.5392,143800000.0
2007-02-08 13:17:00,1.53929,1.53941,1.53922,1.53922,99700000.0
2007-02-08 13:18:00,1.53929,1.53952,1.53929,1.53938,291900000.0
2007-02-08 13:19:00,1.53897,1.53912,1.5388,1.5391,289900001.0
2007-02-08 13:20:00,1.53917,1.53949,1.53909,1.53943,208700000.0
2007-02-08 13:21:00,1.53937,1.53942,1.53929,1.53935,154900000.0
2007-02-08 13:22:00,1.53917,1.5393,1.53908,1.5393,255400000.0
2007-02-08 13:23:00,1.53912,1.5392,1.53898,1.53904,283700000.0
2007-02-08 13:24:00,1.53901,1.53905,1.53898,1.53902,263500002.0
2007-02-08 13:25:00,1.53903,1.53921,1.53902,1.53918,117200000.0
2007-02-08 13:26:00,1.53921,1.53929,1.53904,1.53917,189600000.0
2007-02-08 13:27:00,1.53917,1.53936,1.53911,1.53926,288400000.0
2007-02-08 13:28:00,1.53926,1.53943,1.53922,1.53929,528600001.0
2007-02-08 13:29:00,1.53913,1.53942,1.53906,1.53942,645300002.0
2007-02-08 13:30:00,1.5393,1.53945,1.53888,1.53918,566900000.0
2007-02-08 13:31:00,1.5389,1.5391,1.53869,1.53883,625700003.0
2007-02-08 13:32:00,1.5388,1.53892,1.53874,1.53878,195500000.0
2007-02-08 13:33:00,1.53866,1.53876,1.5385,1.5385,473000003.0
2007-02-08 13:34:00,1.53849,1.53872,1.53843,1.53857,334700001.0
2007-02-08 13:35:00,1.53871,1.53886,1.53859,1.53876,398000002.0
2007-02-08 13:36:00,1.53877,1.53901,1.5387,1.53895,546800001.0
2007-02-08 13:37:00,1.53894,1.53906,1.53884,1.53884,482200000.0
2007-02-08 13:38:00,1.53884,1.53902,1.5387,1.5388,400600002.0
2007-02-08 13:39:00,1.53895,1.53934,1.53895,1.53924,258100001.0
2007-02-08 13:40:00,1.53918,1.53946,1.53912,1.5393,456800000.0
2007-02-08 13:41:00,1.53947,1.53957,1.53925,1.53946,267600004.0
2007-02-08 13:42:00,1.53932,1.53941,1.53927,1.53928,161000000.0
2007-02-08 13:43:00,1.53929,1.53929,1.53924,1.53927,119500000.0
2007-02-08 13:44:00,1.5394,1.53961,1.5392,1.53942,280300000.0
2007-02-08 13:45:00,1.53939,1.53943,1.53911,1.53921,575200001.0
2007-02-08 13:46:00,1.53931,1.53965,1.53913,1.53961,412100000.0
2007-02-08 13:47:00,1.53973,1.53993,1.53958,1.53987,482100001.0
2007-02-08 13:48:00,1.54001,1.54001,1.53968,1.53983,225400001.0
2007-02-08 13:49:00,1.53987,1.53991,1.53973,1.5398,182600000.0
2007-02-08 13:50:00,1.5398,1.5398,1.53933,1.53955,281200000.0
2007-02-08 13:51:00,1.53955,1.53955,1.53938,1.53945,311700001.0
2007-02-08 13:52:00,1.53932,1.53961,1.53926,1.53946,433600000.0
2007-02-08 13:53:00,1.53925,1.53946,1.53921,1.53936,492000000.0
2007-02-08 13:54:00,1.53922,1.53956,1.53912,1.53936,431700001.0
2007-02-08 13:55:00,1.53927,1.53948,1.53908,1.53934,329500000.0
2007-02-08 13:56:00,1.53938,1.53955,1.53912,1.53939,383100001.0
2007-02-08 13:57:00,1.53933,1.53948,1.53916,1.53948,348700002.0
2007-02-08 13:58:00,1.53941,1.53962,1.53929,1.53962,192600000.0
2007-02-08 13:59:00,1.53945,1.53975,1.53945,1.53956,417300000.0
2007-02-08 14:00:00,1.53958,1.53979,1.53953,1.53979,290800000.0
2007-02-08 14:01:00,1.53958,1.53972,1.53948,1.5396,382500000.0
2007-02-08 14:02:00,1.53964,1.53966,1.53953,1.53956,293100000.0
2007-02-08 14:03:00,1.53951,1.53986,1.53951,1.53968,468500001.0
2007-02-08 14:04:00,1.53971,1.5401,1.53966,1.53984,347000000.0
2007-02-08 14:05:00,1.53989,1.54006,1.53955,1.53984,365200002.0
2007-02-08 14:06:00,1.53987,1.53987,1.53952,1.53981,320800000.0
2007-02-08 14:07:00,1.54004,1.54036,1.54001,1.54026,376700002.0
2007-02-08 14:08:00,1.54028,1.54032,1.53992,1.53992,428500001.0
2007-02-08 14:09:00,1.53996,1.54039,1.53996,1.5401,180600002.0
2007-02-08 14:10:00,1.54022,1.54031,1.53985,1.54004,283000002.0
2007-02-08 14:11:00,1.54021,1.54037,1.5401,1.54029,113900000.0
2007-02-08 14:12:00,1.54016,1.54031,1.53995,1.54019,238400000.0
2007-02-08 14:13:00,1.54008,1.54025,1.54004,1.54017,164500000.0
2007-02-08 14:14:00,1.54003,1.54014,1.53972,1.54005,249100001.0
2007-02-08 14:15:00,1.54035,1.54058,1.54005,1.54036,348800000.0
2007-02-08 14:16:00,1.54039,1.54051,1.54023,1.54048,190800000.0
2007-02-08 14:17:00,1.54047,1.54047,1.54006,1.54026,658800001.0
2007-02-08 14:18:00,1.54029,1.5407,1.53998,1.54032,338700001.0
2007-02-08 14:19:00,1.54019,1.54025,1.53972,1.54003,432100002.0
2007-02-08 14:20:00,1.53998,1.53998,1.53915,1.53934,217400001.0
2007-02-08 14:21:00,1.53937,1.53989,1.53937,1.53975,437100000.0
2007-02-08 14:22:00,1.53992,1.54005,1.5397,1.53996,555800000.0
2007-02-08 14:23:00,1.54032,1.54048,1.53992,1.54008,177700001.0
2007-02-08 14:24:00,1.53991,1.5403,1.5398,1.53999,473500000.0
2007-02-08 14:25:00,1.54007,1.54046,1.54,1.54011,572600001.0
2007-02-08 14:26:00,1.54016,1.54016,1.53988,1.53997,624200001.0
2007-02-08 14:27:00,1.54001,1.54027,1.53981,1.54022,416000001.0
2007-02-08 14:28:00,1.5402,1.54035,1.53971,1.54035,45800000.0
2007-02-08 14:29:00,1.54031,1.54034,1.53993,1.53999,31800000.0
2007-02-08 14:30:00,1.53997,1.54017,1.53959,1.54017,52500000.0
2007-02-08 14:31:00,1.53987,1.54051,1.53987,1.5403,49000000.0
2007-02-08 14:32:00,1.54051,1.54066,1.54041,1.54062,32600000.0
2007-02-08 14:33:00,1.54045,1.54052,1.54036,1.54041,53700000.0
2007-02-08 14:34:00,1.5404,1.54063,1.54035,1.54063,35200000.0
2007-02-08 14:35:00,1.54062,1.54062,1.54013,1.54034,39800000.0
2007-02-08 14:36:00,1.54047,1.54078,1.54017,1.54017,43800000.0
2007-02-08 14:37:00,1.54063,1.54074,1.54057,1.54074,35400000.0
2007-02-08 14:38:00,1.54078,1.54081,1.54038,1.54081,27800000.0
2007-02-08 14:39:00,1.54065,1.54086,1.5403,1.54074,23200000.0
2007-02-08 14:40:00,1.54077,1.54083,1.5405,1.54057,50000000.0
2007-02-08 14:41:00,1.54061,1.54061,1.54039,1.54053,51800000.0
2007-02-08 14:42:00,1.5404,1.5405,1.53991,1.53991,32600000.0
2007-02-08 14:43:00,1.54035,1.54057,1.54029,1.54029,66000001.0
2007-02-08 14:44:00,1.54012,1.54055,1.54012,1.54053,66200000.0
2007-02-08 14:45:00,1.54038,1.54074,1.54016,1.54042,52300000.0
2007-02-08 14:46:00,1.54047,1.54056,1.54025,1.54044,34800000.0
2007-02-08 14:47:00,1.54037,1.54037,1.54002,1.54026,37000000.0
2007-02-08 14:48:00,1.54007,1.54007,1.5395,1.53976,36200000.0
2007-02-08 14:49:00,1.53975,1.54002,1.53971,1.53996,37700000.0
2007-02-08 14:50:00,1.53973,1.54008,1.53973,1.54008,50800000.0
2007-02-08 14:51:00,1.54004,1.54006,1.5397,1.5397,31600000.0
2007-02-08 14:52:00,1.53954,1.53994,1.5395,1.53994,27600000.0
2007-02-08 14:53:00,1.5397,1.53984,1.53927,1.53956,35600000.0
2007-02-08 14:54:00,1.53981,1.53981,1.53943,1.53943,42200000.0
2007-02-08 14:55:00,1.53979,1.54008,1.53978,1.53986,34200000.0
2007-02-08 14:56:00,1.54004,1.54013,1.53994,1.5401,39900000.0
2007-02-08 14:57:00,1.54008,1.54018,1.53994,1.54004,47200000.0
2007-02-08 14:58:00,1.54014,1.54039,1.53995,1.53995,51600001.0
2007-02-08 14:59:00,1.54012,1.5403,1.54009,1.54018,57500000.0
2007-02-08 15:00:00,1.54011,1.54014,1.53973,1.53973,45800000.0
2007-02-08 15:01:00,1.54007,1.54007,1.53987,1.53991,34400000.0
2007-02-08 15:02:00,1.54005,1.54021,1.53994,1.54021,31300000.0
2007-02-08 15:03:00,1.54024,1.54048,1.54005,1.54018,35500000.0
2007-02-08 15:04:00,1.54016,1.54034,1.54009,1.54034,30200000.0
2007-02-08 15:05:00,1.54032,1.54041,1.54026,1.54037,40800000.0
2007-02-08 15:06:00,1.54048,1.54051,1.5401,1.54033,59700000.0
2007-02-08 15:07:00,1.54048,1.54052,1.54023,1.54045,27800000.0
2007-02-08 15:08:00,1.54043,1.541,1.54043,1.54097,43000000.0
2007-02-08 15:09:00,1.54106,1.54126,1.54104,1.54122,60200000.0
2007-02-08 15:10:00,1.54118,1.54118,1.54081,1.54092,42700000.0
2007-02-08 15:11:00,1.54102,1.54111,1.54093,1.54101,25300000.0
2007-02-08 15:12:00,1.54081,1.5411,1.54081,1.54088,33700000.0
2007-02-08 15:13:00,1.54094,1.54136,1.54082,1.54136,23800000.0
2007-02-08 15:14:00,1.54116,1.54134,1.54116,1.54129,33200000.0
2007-02-08 15:15:00,1.54111,1.54116,1.54043,1.5407,35700000.0
2007-02-08 15:16:00,1.54048,1.54052,1.54035,1.54052,31500000.0
2007-02-08 15:17:00,1.54044,1.54069,1.54044,1.5406,39700000.0
2007-02-08 15:18:00,1.54053,1.5407,1.54031,1.5407,42200000.0
2007-02-08 15:19:00,1.54063,1.54063,1.54027,1.54027,39700000.0
2007-02-08 15:20:00,1.54019,1.54046,1.54019,1.54029,39100000.0
2007-02-08 15:21:00,1.54015,1.54029,1.54006,1.54029,23800000.0
2007-02-08 15:22:00,1.54025,1.54072,1.54025,1.54064,47400000.0
2007-02-08 15:23:00,1.54083,1.54083,1.54058,1.54068,26000000.0
2007-02-08 15:24:00,1.54067,1.54105,1.54043,1.54105,52900001.0
2007-02-08 15:25:00,1.541,1.5412,1.54087,1.54098,25800000.0
2007-02-08 15:26:00,1.5412,1.54141,1.54115,1.54141,29200000.0
2007-02-08 15:27:00,1.54135,1.54173,1.54135,1.54163,41200000.0
2007-02-08 15:28:00,1.54148,1.54163,1.5414,1.54157,29200000.0
2007-02-08 15:29:00,1.54172,1.54175,1.54144,1.54148,41400001.0
2007-02-08 15:30:00,1.54151,1.54163,1.54115,1.54155,27700000.0
2007-02-08 15:31:00,1.54165,1.54203,1.54141,1.54203,30400000.0
2007-02-08 15:32:00,1.54211,1.5423,1.54202,1.5423,45800000.0
2007-02-08 15:33:00,1.54222,1.54222,1.5414,1.54157,29400000.0
2007-02-08 15:34:00,1.5414,1.54163,1.54139,1.54139,25600000.0
2007-02-08 15:35:00,1.54134,1.54279,1.54134,1.54233,24600000.0
2007-02-08 15:36:00,1.54283,1.54314,1.54254,1.54301,56600000.0
2007-02-08 15:37:00,1.54315,1.54329,1.54273,1.54326,42000000.0
2007-02-08 15:38:00,1.54321,1.54326,1.54246,1.54269,48400000.0
2007-02-08 15:39:00,1.54268,1.54273,1.54154,1.54155,26700000.0
2007-02-08 15:40:00,1.54191,1.54216,1.54186,1.54207,29100000.0
2007-02-08 15:41:00,1.5424,1.54247,1.54176,1.54224,28200000.0
2007-02-08 15:42:00,1.54221,1.54253,1.54221,1.54253,36000000.0
2007-02-08 15:43:00,1.54268,1.54285,1.54238,1.54285,44100000.0
2007-02-08 15:44:00,1.54301,1.54317,1.54265,1.54294,27400000.0
2007-02-08 15:45:00,1.54277,1.54277,1.54218,1.54255,38200000.0
2007-02-08 15:46:00,1.54254,1.54263,1.54242,1.54247,39800000.0
2007-02-08 15:47:00,1.54252,1.54271,1.54229,1.54269,52000000.0
2007-02-08 15:48:00,1.5427,1.54271,1.54241,1.54259,42800000.0
2007-02-08 15:49:00,1.5425,1.54288,1.5425,1.54283,54700000.0
2007-02-08 15:50:00,1.54263,1.54313,1.54263,1.54295,40200000.0
2007-02-08 15:51:00,1.54272,1.54272,1.54233,1.54259,35200000.0
2007-02-08 15:52:00,1.54247,1.54268,1.54234,1.54243,39500000.0
2007-02-08 15:53:00,1.54237,1.54263,1.54213,1.5422,38300000.0
2007-02-08 15:54:00,1.54228,1.54229,1.54208,1.54211,33000000.0
2007-02-08 15:55:00,1.54225,1.54248,1.54217,1.54227,80300000.0
2007-02-08 15:56:00,1.5422,1.54221,1.54159,1.54216,38000000.0
2007-02-08 15:57:00,1.54235,1.54256,1.5422,1.5422,21000000.0
2007-02-08 15:58:00,1.54235,1.54235,1.54216,1.54235,22400000.0
2007-02-08 15:59:00,1.5424,1.54245,1.54227,1.54233,30200000.0
2007-02-08 16:00:00,1.54247,1.54295,1.5422,1.54286,20400000.0
2007-02-08 16:01:00,1.54284,1.543,1.54283,1.5429,53600000.0
2007-02-08 16:02:00,1.54304,1.54333,1.543,1.54328,27800000.0
2007-02-08 16:03:00,1.54313,1.54354,1.54313,1.5433,39800000.0
2007-02-08 16:04:00,1.54312,1.54379,1.54307,1.54362,33000000.0
2007-02-08 16:05:00,1.5436,1.54376,1.54356,1.54374,44000000.0
2007-02-08 16:06:00,1.54369,1.54415,1.54369,1.54398,25200000.0
2007-02-08 16:07:00,1.54402,1.54416,1.54388,1.54394,36400000.0
2007-02-08 16:08:00,1.54412,1.54412,1.54385,1.54395,36800000.0
2007-02-08 16:09:00,1.54382,1.54409,1.54378,1.54399,47000000.0
2007-02-08 16:10:00,1.54418,1.54441,1.5441,1.54422,39800000.0
2007-02-08 16:11:00,1.54413,1.54455,1.54413,1.54438,30000000.0
2007-02-08 16:12:00,1.5444,1.54463,1.54438,1.54448,42600000.0
2007-02-08 16:13:00,1.54449,1.54479,1.54449,1.54472,33000000.0
2007-02-08 16:14:00,1.54461,1.5448,1.54437,1.54475,60800001.0
2007-02-08 16:15:00,1.5445,1.54496,1.5445,1.54496,56000001.0
2007-02-08 16:16:00,1.54495,1.54495,1.54451,1.54474,33600000.0
2007-02-08 16:17:00,1.54459,1.54551,1.54458,1.54543,37600000.0
2007-02-08 16:18:00,1.54535,1.54537,1.54501,1.54525,27000000.0
2007-02-08 16:19:00,1.54545,1.54563,1.54514,1.54551,35200000.0
2007-02-08 16:20:00,1.54532,1.54558,1.54526,1.54535,48100000.0
2007-02-08 16:21:00,1.54532,1.54594,1.54532,1.54556,64600001.0
2007-02-08 16:22:00,1.54542,1.54542,1.54493,1.54499,39600000.0
2007-02-08 16:23:00,1.54499,1.54499,1.54456,1.54469,36600000.0
2007-02-08 16:24:00,1.54484,1.54486,1.54437,1.54439,34600000.0
2007-02-08 16:25:00,1.54452,1.54507,1.54404,1.54494,42000000.0
2007-02-08 16:26:00,1.54513,1.54513,1.54481,1.54487,68200000.0
2007-02-08 16:27:00,1.545,1.54525,1.54483,1.54487,39800000.0
2007-02-08 16:28:00,1.54506,1.54555,1.54506,1.54534,42100000.0
2007-02-08 16:29:00,1.54578,1.54584,1.54547,1.54562,49600000.0
2007-02-08 16:30:00,1.54564,1.54564,1.54532,1.54532,47700000.0
2007-02-08 16:31:00,1.54531,1.54555,1.54531,1.54548,45300000.0
2007-02-08 16:32:00,1.54553,1.54553,1.545,1.54524,43000000.0
2007-02-08 16:33:00,1.54519,1.54519,1.54487,1.54489,47500000.0
2007-02-08 16:34:00,1.54499,1.545,1.54454,1.54473,42800000.0
2007-02-08 16:35:00,1.54467,1.54485,1.54458,1.54485,39200000.0
2007-02-08 16:36:00,1.54477,1.54512,1.54475,1.54502,29600000.0
2007-02-08 16:37:00,1.54517,1.5452,1.54485,1.54507,42900000.0
2007-02-08 16:38:00,1.54551,1.54569,1.54475,1.54481,56300000.0
2007-02-08 16:39:00,1.54489,1.54489,1.54471,1.54482,36700000.0
2007-02-08 16:40:00,1.54476,1.54481,1.54423,1.54425,32800000.0
2007-02-08 16:41:00,1.54381,1.54449,1.54381,1.54442,35200000.0
2007-02-08 16:42:00,1.54449,1.54484,1.54449,1.54474,36600000.0
2007-02-08 16:43:00,1.54487,1.54509,1.54474,1.54501,58000001.0
2007-02-08 16:44:00,1.54514,1.54519,1.54482,1.54506,37200000.0
2007-02-08 16:45:00,1.5448,1.54489,1.54473,1.5448,37600000.0
2007-02-08 16:46:00,1.54507,1.54507,1.54476,1.5449,72800000.0
2007-02-08 16:47:00,1.54504,1.54509,1.54465,1.54481,42000000.0
2007-02-08 16:48:00,1.54497,1.54497,1.54435,1.54454,33400000.0
2007-02-08 16:49:00,1.5446,1.54478,1.54437,1.54478,38800000.0
2007-02-08 16:50:00,1.54475,1.54475,1.54442,1.54454,51200000.0
2007-02-08 16:51:00,1.54465,1.54465,1.54394,1.54419,48700000.0
2007-02-08 16:52:00,1.54427,1.54427,1.54381,1.54392,49500000.0
2007-02-08 16:53:00,1.54389,1.54394,1.54366,1.54394,47800000.0
2007-02-08 16:54:00,1.54404,1.54436,1.54404,1.54436,33000000.0
2007-02-08 16:55:00,1.54462,1.54462,1.54421,1.54443,36200000.0
2007-02-08 16:56:00,1.54439,1.54445,1.54426,1.54438,35000000.0
2007-02-08 16:57:00,1.54425,1.54443,1.54419,1.54437,30400000.0
2007-02-08 16:58:00,1.54419,1.54428,1.54398,1.54398,33000000.0
2007-02-08 16:59:00,1.54424,1.54432,1.54417,1.54432,23200000.0
2007-02-08 17:00:00,1.54366,1.5442,1.54366,1.54411,43200000.0
2007-02-08 17:01:00,1.54387,1.54444,1.54387,1.54444,51200001.0
2007-02-08 17:02:00,1.54445,1.54484,1.54445,1.54484,28800000.0
2007-02-08 17:03:00,1.54484,1.5449,1.54471,1.54475,39600000.0
2007-02-08 17:04:00,1.54463,1.54466,1.54439,1.54448,49200000.0
2007-02-08 17:05:00,1.54434,1.54491,1.54413,1.54491,32400000.0
2007-02-08 17:06:00,1.54487,1.54511,1.54476,1.54495,36200000.0
2007-02-08 17:07:00,1.54491,1.54493,1.54436,1.54437,45500000.0
2007-02-08 17:08:00,1.54421,1.54467,1.54421,1.54467,37800000.0
2007-02-08 17:09:00,1.54468,1.54482,1.54449,1.54473,33400000.0
2007-02-08 17:10:00,1.5446,1.54474,1.54453,1.54471,34000000.0
2007-02-08 17:11:00,1.5447,1.5447,1.54451,1.54467,33000000.0
2007-02-08 17:12:00,1.54459,1.54484,1.54459,1.54459,24600000.0
2007-02-08 17:13:00,1.54439,1.5446,1.54439,1.54455,30400000.0
2007-02-08 17:14:00,1.54413,1.54458,1.54413,1.54417,42000000.0
2007-02-08 17:15:00,1.54434,1.54434,1.54399,1.54402,45300000.0
2007-02-08 17:16:00,1.54409,1.54461,1.54409,1.54444,40900000.0
2007-02-08 17:17:00,1.54439,1.54458,1.54418,1.54458,33400000.0
2007-02-08 17:18:00,1.54475,1.54475,1.54436,1.54458,35300000.0
2007-02-08 17:19:00,1.54448,1.54479,1.54442,1.54479,18400000.0
2007-02-08 17:20:00,1.54458,1.54461,1.5442,1.54431,30600000.0
2007-02-08 17:21:00,1.54456,1.54456,1.54397,1.54436,40400000.0
2007-02-08 17:22:00,1.54429,1.54489,1.54429,1.54478,37800000.0
2007-02-08 17:23:00,1.54449,1.54492,1.54449,1.54492,23000000.0
2007-02-08 17:24:00,1.54492,1.54493,1.54448,1.54467,53000001.0
2007-02-08 17:25:00,1.5446,1.54505,1.54459,1.54502,37600000.0
2007-02-08 17:26:00,1.54504,1.54525,1.54503,1.54511,41800000.0
2007-02-08 17:27:00,1.5451,1.54581,1.54505,1.54566,39400001.0
2007-02-08 17:28:00,1.54593,1.54593,1.54556,1.54563,64500000.0
2007-02-08 17:29:00,1.54571,1.54597,1.54538,1.54595,53600001.0
2007-02-08 17:30:00,1.54604,1.54631,1.54588,1.54631,43400000.0
2007-02-08 17:31:00,1.54623,1.54634,1.5461,1.54621,35000000.0
2007-02-08 17:32:00,1.54593,1.54674,1.54593,1.54666,25800000.0
2007-02-08 17:33:00,1.54663,1.54673,1.54602,1.54602,54300000.0
2007-02-08 17:34:00,1.54613,1.54625,1.54592,1.54613,37200000.0
2007-02-08 17:35:00,1.54587,1.54598,1.54561,1.54568,26400000.0
2007-02-08 17:36:00,1.54557,1.54573,1.54544,1.54563,46200000.0
2007-02-08 17:37:00,1.54569,1.54606,1.54511,1.54606,46800000.0
2007-02-08 17:38:00,1.54568,1.54584,1.54539,1.54539,33600000.0
2007-02-08 17:39:00,1.54572,1.54576,1.54545,1.54547,36200000.0
2007-02-08 17:40:00,1.54526,1.54574,1.54526,1.54574,35000000.0
2007-02-08 17:41:00,1.54583,1.54652,1.54575,1.54619,72200002.0
2007-02-08 17:42:00,1.5462,1.54634,1.54581,1.54614,27800000.0
2007-02-08 17:43:00,1.54633,1.54662,1.54627,1.54662,41500000.0
2007-02-08 17:44:00,1.54663,1.54663,1.54652,1.54653,33200000.0
2007-02-08 17:45:00,1.54656,1.5466,1.54632,1.54642,33200000.0
2007-02-08 17:46:00,1.54649,1.54689,1.54645,1.54689,46400000.0
2007-02-08 17:47:00,1.54707,1.54737,1.54699,1.54704,33200000.0
2007-02-08 17:48:00,1.54727,1.54732,1.54691,1.54716,56400000.0
2007-02-08 17:49:00,1.54706,1.54706,1.54665,1.54685,42200000.0
2007-02-08 17:50:00,1.54686,1.54693,1.54676,1.54693,34400000.0
2007-02-08 17:51:00,1.54686,1.54708,1.54661,1.54667,34100000.0
2007-02-08 17:52:00,1.54682,1.54704,1.54681,1.54687,35000000.0
2007-02-08 17:53:00,1.54628,1.54688,1.54582,1.54677,23000000.0
2007-02-08 17:54:00,1.54649,1.54689,1.54619,1.54672,40200000.0
2007-02-08 17:55:00,1.54678,1.54685,1.54616,1.54685,56900000.0
2007-02-08 17:56:00,1.54655,1.54655,1.54614,1.54617,35200000.0
2007-02-08 17:57:00,1.5461,1.54629,1.54572,1.54606,44800000.0
2007-02-08 17:58:00,1.54604,1.54614,1.54592,1.54614,46000000.0
2007-02-08 17:59:00,1.54586,1.54596,1.54548,1.54578,56000001.0
2007-02-08 18:00:00,1.54623,1.54655,1.54614,1.54655,36400000.0
2007-02-08 18:01:00,1.54669,1.54669,1.54627,1.54635,37400000.0
2007-02-08 18:02:00,1.54648,1.54677,1.54648,1.54668,58300000.0
2007-02-08 18:03:00,1.54655,1.54675,1.54621,1.54621,28200000.0
2007-02-08 18:04:00,1.54656,1.5469,1.54656,1.54662,45300000.0
2007-02-08 18:05:00,1.54665,1.54665,1.54648,1.54651,36400000.0
2007-02-08 18:06:00,1.5463,1.54649,1.54611,1.54611,42400000.0
2007-02-08 18:07:00,1.54632,1.54632,1.54608,1.54631,43400000.0
2007-02-08 18:08:00,1.54606,1.54651,1.54606,1.54638,35200000.0
2007-02-08 18:09:00,1.54639,1.54661,1.54632,1.54639,54600000.0
2007-02-08 18:10:00,1.54641,1.54664,1.54617,1.54624,21800000.0
2007-02-08 18:11:00,1.54624,1.54637,1.54601,1.54605,38400000.0
2007-02-08 18:12:00,1.54602,1.54612,1.54582,1.54582,49200002.0
2007-02-08 18:13:00,1.54597,1.54597,1.54556,1.54576,33200000.0
2007-02-08 18:14:00,1.54523,1.54588,1.54523,1.54579,30600000.0
2007-02-08 18:15:00,1.54544,1.54555,1.54531,1.54531,26800000.0
2007-02-08 18:16:00,1.54517,1.54525,1.54488,1.54501,42600000.0
2007-02-08 18:17:00,1.5451,1.54515,1.54454,1.54492,53700000.0
2007-02-08 18:18:00,1.54508,1.54525,1.54497,1.54513,24800000.0
2007-02-08 18:19:00,1.54516,1.54516,1.54495,1.54499,33200000.0
2007-02-08 18:20:00,1.54488,1.54493,1.54466,1.54468,58200000.0
2007-02-08 18:21:00,1.54471,1.5449,1.54452,1.54468,52700000.0
2007-02-08 18:22:00,1.54494,1.5453,1.54494,1.5453,29600000.0
2007-02-08 18:23:00,1.54553,1.5458,1.54553,1.54562,41100000.0
2007-02-08 18:24:00,1.54533,1.54553,1.54526,1.54533,50400000.0
2007-02-08 18:25:00,1.54513,1.54526,1.54482,1.54526,35400000.0
2007-02-08 18:26:00,1.54526,1.54539,1.54526,1.54531,36200000.0
2007-02-08 18:27:00,1.54524,1.54551,1.54499,1.54545,29600000.0
2007-02-08 18:28:00,1.54532,1.54549,1.54527,1.5453,32000000.0
2007-02-08 18:29:00,1.54532,1.54549,1.54519,1.54531,37800000.0
2007-02-08 18:30:00,1.54532,1.54545,1.54522,1.54539,36600000.0
2007-02-08 18:31:00,1.54536,1.54539,1.5451,1.54526,37800000.0
2007-02-08 18:32:00,1.54534,1.54548,1.54513,1.5453,21400000.0
2007-02-08 18:33:00,1.54539,1.54539,1.545,1.545,70500001.0
2007-02-08 18:34:00,1.54505,1.54539,1.54505,1.54525,49400000.0
2007-02-08 18:35:00,1.54516,1.54524,1.54493,1.54505,52000000.0
2007-02-08 18:36:00,1.5448,1.5449,1.54466,1.54466,52900000.0
2007-02-08 18:37:00,1.54475,1.54478,1.54447,1.54458,36300000.0
2007-02-08 18:38:00,1.54443,1.54461,1.54428,1.54455,42400000.0
2007-02-08 18:39:00,1.54429,1.54464,1.54428,1.54434,23400000.0
2007-02-08 18:40:00,1.54442,1.54457,1.54412,1.54414,29600000.0
2007-02-08 18:41:00,1.54422,1.54443,1.54422,1.54441,45500000.0
2007-02-08 18:42:00,1.54437,1.54441,1.54417,1.54441,40200000.0
2007-02-08 18:43:00,1.54427,1.5444,1.54409,1.54431,36000000.0
2007-02-08 18:44:00,1.54439,1.54462,1.54426,1.54434,31000000.0
2007-02-08 18:45:00,1.54432,1.54438,1.54403,1.54403,28000000.0
2007-02-08 18:46:00,1.54419,1.54431,1.54413,1.54419,29200000.0
2007-02-08 18:47:00,1.54434,1.54446,1.54433,1.54434,20200000.0
2007-02-08 18:48:00,1.54426,1.54462,1.54423,1.54444,26000000.0
2007-02-08 18:49:00,1.54447,1.54447,1.54403,1.54416,26000000.0
2007-02-08 18:50:00,1.54415,1.54424,1.54398,1.54399,63400001.0
2007-02-08 18:51:00,1.54382,1.54408,1.54371,1.5439,47400000.0
2007-02-08 18:52:00,1.54373,1.54406,1.54373,1.5439,60300000.0
2007-02-08 18:53:00,1.54403,1.54418,1.544,1.544,27400000.0
2007-02-08 18:54:00,1.54405,1.54414,1.54372,1.54414,28200000.0
2007-02-08 18:55:00,1.54405,1.54425,1.54399,1.54407,28500000.0
2007-02-08 18:56:00,1.54385,1.54415,1.54378,1.54378,66000000.0
2007-02-08 18:57:00,1.54419,1.54424,1.54417,1.54418,17400000.0
2007-02-08 18:58:00,1.54439,1.54449,1.54428,1.54449,28800000.0
2007-02-08 18:59:00,1.54466,1.54466,1.54419,1.54442,23400000.0
2007-02-08 19:00:00,1.54449,1.54472,1.54439,1.54461,32400000.0
2007-02-08 19:01:00,1.54466,1.54466,1.54424,1.54439,58900000.0
2007-02-08 19:02:00,1.54445,1.54459,1.54445,1.5445,42600000.0
2007-02-08 19:03:00,1.54417,1.54432,1.544,1.54427,39800000.0
2007-02-08 19:04:00,1.54418,1.5443,1.54387,1.54406,31800000.0
2007-02-08 19:05:00,1.54416,1.54435,1.54409,1.54419,42900000.0
2007-02-08 19:06:00,1.54432,1.54432,1.54416,1.54424,26600000.0
2007-02-08 19:07:00,1.54418,1.54451,1.54407,1.54451,53800000.0
2007-02-08 19:08:00,1.54429,1.54454,1.54429,1.54436,40200000.0
2007-02-08 19:09:00,1.54441,1.54441,1.54429,1.54429,33200000.0
2007-02-08 19:10:00,1.54439,1.54441,1.54399,1.54399,43000000.0
2007-02-08 19:11:00,1.54441,1.54465,1.54437,1.54458,27800000.0
2007-02-08 19:12:00,1.54418,1.54432,1.5441,1.54431,25800000.0
2007-02-08 19:13:00,1.54425,1.5444,1.54417,1.5443,51000000.0
2007-02-08 19:14:00,1.54413,1.54427,1.544,1.54427,41800000.0
2007-02-08 19:15:00,1.54406,1.54406,1.54356,1.54356,35500000.0
2007-02-08 19:16:00,1.54335,1.54384,1.54335,1.5437,39800000.0
2007-02-08 19:17:00,1.54377,1.54391,1.54362,1.5438,46200000.0
2007-02-08 19:18:00,1.54383,1.54383,1.54362,1.54374,34600000.0
2007-02-08 19:19:00,1.54384,1.54384,1.54333,1.54372,56400000.0
2007-02-08 19:20:00,1.5437,1.5438,1.54345,1.54366,36200000.0
2007-02-08 19:21:00,1.54352,1.54377,1.54349,1.54374,43400000.0
2007-02-08 19:22:00,1.54385,1.54396,1.54368,1.54381,48200000.0
2007-02-08 19:23:00,1.54357,1.54368,1.54328,1.54368,38800000.0
2007-02-08 19:24:00,1.54284,1.54289,1.54258,1.54283,40000000.0
2007-02-08 19:25:00,1.5428,1.5428,1.54211,1.54234,40000000.0
2007-02-08 19:26:00,1.54209,1.54232,1.54186,1.54213,33000000.0
2007-02-08 19:27:00,1.54211,1.54245,1.54181,1.54245,54400000.0
2007-02-08 19:28:00,1.54253,1.54287,1.54252,1.54287,71500000.0
2007-02-08 19:29:00,1.54288,1.54303,1.54258,1.54302,23400000.0
2007-02-08 19:30:00,1.54312,1.54315,1.54291,1.54299,37400000.0
2007-02-08 19:31:00,1.5431,1.54316,1.54287,1.54301,41800000.0
2007-02-08 19:32:00,1.54294,1.54306,1.54279,1.54303,29000000.0
2007-02-08 19:33:00,1.54315,1.54318,1.54294,1.54308,43400001.0
2007-02-08 19:34:00,1.5431,1.54326,1.54299,1.5432,29800000.0
2007-02-08 19:35:00,1.54318,1.54332,1.54288,1.54332,48300001.0
2007-02-08 19:36:00,1.54331,1.5436,1.54331,1.54341,28200000.0
2007-02-08 19:37:00,1.54357,1.54371,1.54324,1.54324,30400000.0
2007-02-08 19:38:00,1.54306,1.54341,1.54306,1.54321,49200001.0
2007-02-08 19:39:00,1.54342,1.54348,1.54326,1.54342,52700000.0
2007-02-08 19:40:00,1.54334,1.54339,1.54313,1.54322,34600000.0
2007-02-08 19:41:00,1.54316,1.54331,1.54308,1.54327,34600000.0
2007-02-08 19:42:00,1.54311,1.54342,1.54295,1.54342,44500000.0
2007-02-08 19:43:00,1.54336,1.54336,1.54294,1.54329,34400000.0
2007-02-08 19:44:00,1.54322,1.54334,1.54317,1.54334,37400000.0
2007-02-08 19:45:00,1.54319,1.5432,1.54303,1.5432,53600000.0
2007-02-08 19:46:00,1.54313,1.54332,1.54278,1.54278,60900000.0
2007-02-08 19:47:00,1.54303,1.54329,1.54302,1.54317,35000000.0
2007-02-08 19:48:00,1.54322,1.54322,1.54309,1.54309,49100000.0
2007-02-08 19:49:00,1.54307,1.5433,1.54307,1.54313,25400000.0
2007-02-08 19:50:00,1.54337,1.54337,1.54302,1.54316,36200000.0
2007-02-08 19:51:00,1.54309,1.54329,1.54306,1.54327,46600000.0
2007-02-08 19:52:00,1.54315,1.54331,1.54304,1.54314,33600000.0
2007-02-08 19:53:00,1.54317,1.54332,1.543,1.54317,32000000.0
2007-02-08 19:54:00,1.54315,1.54331,1.54315,1.54319,38000000.0
2007-02-08 19:55:00,1.54296,1.54313,1.54293,1.54293,36600000.0
2007-02-08 19:56:00,1.54294,1.54313,1.54282,1.54299,24200000.0
2007-02-08 19:57:00,1.54316,1.54338,1.54316,1.54337,29200000.0
2007-02-08 19:58:00,1.54329,1.54343,1.54328,1.5433,26800000.0
2007-02-08 19:59:00,1.54341,1.54352,1.54331,1.54331,35200000.0
2007-02-08 20:00:00,1.54348,1.54368,1.54309,1.54309,43100000.0
2007-02-08 20:01:00,1.54351,1.54365,1.54329,1.5434,62100001.0
2007-02-08 20:02:00,1.54353,1.54361,1.54341,1.54344,27400000.0
2007-02-08 20:03:00,1.54364,1.54382,1.54352,1.54374,27400000.0
2007-02-08 20:04:00,1.54377,1.54392,1.54351,1.54367,42600000.0
2007-02-08 20:05:00,1.54366,1.54392,1.54342,1.54342,30600000.0
2007-02-08 20:06:00,1.54351,1.54383,1.54349,1.54361,33000000.0
2007-02-08 20:07:00,1.54348,1.54357,1.54327,1.54335,32600000.0
2007-02-08 20:08:00,1.54334,1.5434,1.54307,1.54335,41000001.0
2007-02-08 20:09:00,1.54353,1.54367,1.54353,1.54367,32800000.0
2007-02-08 20:10:00,1.54299,1.54343,1.54299,1.5433,44400000.0
2007-02-08 20:11:00,1.54329,1.54329,1.54299,1.54309,24600000.0
2007-02-08 20:12:00,1.54318,1.54318,1.54255,1.54302,43800000.0
2007-02-08 20:13:00,1.54312,1.54317,1.54296,1.54316,34600000.0
2007-02-08 20:14:00,1.54318,1.54318,1.54262,1.54307,42000000.0
2007-02-08 20:15:00,1.54303,1.54311,1.54287,1.54311,54400000.0
2007-02-08 20:16:00,1.54294,1.54306,1.54279,1.54279,26400000.0
2007-02-08 20:17:00,1.54277,1.54294,1.54254,1.54277,34800000.0
2007-02-08 20:18:00,1.54258,1.54258,1.54208,1.54211,40600000.0
2007-02-08 20:19:00,1.54235,1.54242,1.54219,1.54219,30800000.0
2007-02-08 20:20:00,1.54219,1.5423,1.54207,1.5423,38900000.0
2007-02-08 20:21:00,1.54207,1.54219,1.54206,1.54212,37900000.0
2007-02-08 20:22:00,1.54226,1.54228,1.54192,1.54202,38800000.0
2007-02-08 20:23:00,1.54204,1.54214,1.54179,1.54199,48800000.0
2007-02-08 20:24:00,1.54206,1.54206,1.54184,1.54184,24600000.0
2007-02-08 20:25:00,1.54211,1.54211,1.54173,1.54178,41800000.0
2007-02-08 20:26:00,1.54202,1.54212,1.54174,1.54202,23800000.0
2007-02-08 20:27:00,1.54216,1.54238,1.54177,1.54201,56900000.0
2007-02-08 20:28:00,1.54213,1.54233,1.54211,1.54225,29200000.0
2007-02-08 20:29:00,1.54235,1.54245,1.54194,1.54243,44300000.0
2007-02-08 20:30:00,1.5426,1.5426,1.54247,1.54258,40400000.0
2007-02-08 20:31:00,1.54244,1.54245,1.54195,1.54219,44500000.0
2007-02-08 20:32:00,1.54204,1.54239,1.54187,1.54218,40600000.0
2007-02-08 20:33:00,1.54224,1.54227,1.54214,1.54227,35400000.0
2007-02-08 20:34:00,1.54197,1.54228,1.54196,1.54223,37400000.0
2007-02-08 20:35:00,1.54218,1.54223,1.54205,1.54211,46900000.0
2007-02-08 20:36:00,1.54216,1.54243,1.54212,1.54236,50100000.0
2007-02-08 20:37:00,1.54246,1.54246,1.54216,1.54235,42200000.0
2007-02-08 20:38:00,1.54242,1.54245,1.54222,1.54232,36800000.0
2007-02-08 20:39:00,1.54208,1.54208,1.54159,1.54159,76000001.0
2007-02-08 20:40:00,1.54146,1.54171,1.54146,1.5416,30400000.0
2007-02-08 20:41:00,1.54156,1.5416,1.54126,1.5416,47800000.0
2007-02-08 20:42:00,1.54157,1.5418,1.54134,1.5417,55300000.0
2007-02-08 20:43:00,1.54154,1.54172,1.54131,1.54131,43500000.0
2007-02-08 20:44:00,1.54155,1.54173,1.54129,1.54173,25600000.0
2007-02-08 20:45:00,1.5416,1.54183,1.5416,1.5416,49600000.0
2007-02-08 20:46:00,1.54182,1.54182,1.54169,1.54178,32400000.0
2007-02-08 20:47:00,1.54195,1.54205,1.54161,1.54191,65800000.0
2007-02-08 20:48:00,1.54191,1.54213,1.54191,1.54198,39300000.0
2007-02-08 20:49:00,1.54192,1.54202,1.5419,1.5419,22600000.0
2007-02-08 20:50:00,1.54179,1.5419,1.54174,1.5419,37800000.0
2007-02-08 20:51:00,1.54171,1.54193,1.54171,1.54184,25100000.0
2007-02-08 20:52:00,1.54185,1.54207,1.54183,1.54193,49800001.0
2007-02-08 20:53:00,1.54161,1.54195,1.54161,1.54195,44400000.0
2007-02-08 20:54:00,1.54171,1.54215,1.54171,1.54188,57000000.0
2007-02-08 20:55:00,1.54186,1.54209,1.54183,1.54204,21000000.0
2007-02-08 20:56:00,1.54175,1.54202,1.54173,1.54202,43600000.0
2007-02-08 20:57:00,1.54192,1.54192,1.54164,1.54164,31700000.0
2007-02-08 20:58:00,1.54174,1.54193,1.54168,1.54184,56400001.0
2007-02-08 20:59:00,1.54184,1.54203,1.54184,1.54187,53800000.0
2007-02-08 21:00:00,1.54183,1.54202,1.54154,1.54186,44400000.0
2007-02-08 21:01:00,1.54195,1.54219,1.54156,1.54156,23000000.0
2007-02-08 21:02:00,1.5421,1.54233,1.54184,1.54221,39400000.0
2007-02-08 21:03:00,1.54215,1.54223,1.54201,1.54201,27200000.0
2007-02-08 21:04:00,1.54213,1.54217,1.54201,1.54217,30000000.0
2007-02-08 21:05:00,1.54171,1.54216,1.54171,1.54199,47700000.0
2007-02-08 21:06:00,1.54211,1.54219,1.54203,1.54219,32800000.0
2007-02-08 21:07:00,1.54215,1.54219,1.54193,1.54214,23200000.0
2007-02-08 21:08:00,1.54202,1.54227,1.54198,1.54227,34100000.0
2007-02-08 21:09:00,1.54232,1.54232,1.54199,1.5421,29400000.0
2007-02-08 21:10:00,1.54213,1.54224,1.54194,1.54196,39800000.0
2007-02-08 21:11:00,1.54197,1.5424,1.54186,1.54212,39100000.0
2007-02-08 21:12:00,1.54218,1.54242,1.54214,1.54216,36300000.0
2007-02-08 21:13:00,1.54209,1.54237,1.54208,1.54214,58900000.0
2007-02-08 21:14:00,1.54206,1.54233,1.54202,1.54213,32800000.0
2007-02-08 21:15:00,1.54216,1.54234,1.54209,1.54222,47400001.0
2007-02-08 21:16:00,1.54188,1.54234,1.54188,1.54234,27000000.0
2007-02-08 21:17:00,1.54236,1.54241,1.54203,1.54203,35400000.0
2007-02-08 21:18:00,1.54256,1.54256,1.5418,1.5422,34200000.0
2007-02-08 21:19:00,1.54229,1.5423,1.5419,1.54194,42200001.0
2007-02-08 21:20:00,1.54204,1.54226,1.542,1.54209,57900000.0
2007-02-08 21:21:00,1.54213,1.54241,1.54213,1.54231,28200000.0
2007-02-08 21:22:00,1.54182,1.54227,1.54182,1.54212,40700000.0
2007-02-08 21:23:00,1.54208,1.54208,1.54151,1.54151,34000000.0
2007-02-08 21:24:00,1.54171,1.54204,1.54153,1.54159,35000000.0
2007-02-08 21:25:00,1.54159,1.54173,1.54129,1.54129,41400000.0
2007-02-08 21:26:00,1.54163,1.54165,1.54131,1.54131,24200000.0
2007-02-08 21:27:00,1.5415,1.54164,1.54142,1.54152,30400000.0
2007-02-08 21:28:00,1.54155,1.54174,1.54153,1.54172,33800000.0
2007-02-08 21:29:00,1.54171,1.54171,1.54153,1.54161,40700000.0
2007-02-08 21:30:00,1.54154,1.54164,1.5414,1.5414,35200000.0
2007-02-08 21:31:00,1.54141,1.54143,1.54121,1.5414,18400000.0
2007-02-08 21:32:00,1.54156,1.54162,1.5415,1.54154,36500000.0
2007-02-08 21:33:00,1.54154,1.54164,1.54136,1.54148,25400000.0
2007-02-08 21:34:00,1.5415,1.54165,1.5415,1.54162,39500000.0
2007-02-08 21:35:00,1.54158,1.54162,1.54122,1.54162,27800000.0
2007-02-08 21:36:00,1.54158,1.5416,1.54115,1.54153,30600000.0
2007-02-08 21:37:00,1.54152,1.54155,1.54139,1.54152,39600000.0
2007-02-08 21:38:00,1.54156,1.54156,1.5414,1.54144,33200000.0
2007-02-08 21:39:00,1.54119,1.54153,1.54119,1.54153,24600000.0
2007-02-08 21:40:00,1.54146,1.54164,1.54145,1.54157,29800000.0
2007-02-08 21:41:00,1.54153,1.54175,1.54141,1.54143,47900000.0
2007-02-08 21:42:00,1.54137,1.54139,1.54098,1.54098,25500000.0
2007-02-08 21:43:00,1.54123,1.5416,1.54113,1.5416,30600000.0
2007-02-08 21:44:00,1.5415,1.54158,1.54136,1.54136,35400000.0
2007-02-08 21:45:00,1.54146,1.54152,1.54141,1.54143,15000000.0
2007-02-08 21:46:00,1.54149,1.54176,1.54146,1.54147,42100000.0
2007-02-08 21:47:00,1.5414,1.54168,1.5414,1.54146,45500000.0
2007-02-08 21:48:00,1.54168,1.54187,1.5415,1.54166,38400000.0
2007-02-08 21:49:00,1.54173,1.54179,1.54163,1.54172,32200000.0
2007-02-08 21:50:00,1.54195,1.54199,1.54169,1.54173,47900000.0
2007-02-08 21:51:00,1.54167,1.54186,1.54167,1.54182,38000000.0
2007-02-08 21:52:00,1.54189,1.5421,1.54184,1.54203,36500000.0
2007-02-08 21:53:00,1.54198,1.54204,1.54184,1.54184,19600000.0
2007-02-08 21:54:00,1.54186,1.54227,1.54186,1.54198,55500000.0
2007-02-08 21:55:00,1.54189,1.54193,1.54165,1.54175,39600000.0
2007-02-08 21:56:00,1.5417,1.54196,1.5417,1.54196,50500000.0
2007-02-08 21:57:00,1.54197,1.54197,1.54132,1.54165,47000000.0
2007-02-08 21:58:00,1.54146,1.54159,1.54135,1.54135,38200000.0
2007-02-08 21:59:00,1.54135,1.54162,1.54134,1.54137,44400000.0
2007-02-08 22:00:00,1.54142,1.54151,1.54112,1.54134,41400000.0
2007-02-08 22:01:00,1.54115,1.54156,1.54115,1.5414,40400000.0
2007-02-08 22:02:00,1.54148,1.54149,1.54125,1.54125,39200001.0
2007-02-08 22:03:00,1.54145,1.54167,1.5413,1.54167,24800000.0
2007-02-08 22:04:00,1.54162,1.54162,1.54133,1.5415,26000000.0
2007-02-08 22:05:00,1.54158,1.54158,1.54133,1.54153,47200000.0
2007-02-08 22:06:00,1.54163,1.54169,1.54137,1.54169,30200000.0
2007-02-08 22:07:00,1.54161,1.54179,1.54157,1.54157,36000000.0
2007-02-08 22:08:00,1.54102,1.54159,1.54102,1.54145,47600000.0
2007-02-08 22:09:00,1.54129,1.54157,1.54104,1.54141,25400000.0
2007-02-08 22:10:00,1.54144,1.54168,1.54133,1.54168,56300000.0
2007-02-08 22:11:00,1.54161,1.54172,1.54141,1.54141,35200000.0
2007-02-08 22:12:00,1.54136,1.54151,1.54128,1.54128,44600000.0
2007-02-08 22:13:00,1.54151,1.54161,1.54151,1.54156,26600000.0
2007-02-08 22:14:00,1.54135,1.54153,1.54125,1.54125,56400000.0
2007-02-08 22:15:00,1.54138,1.54153,1.54128,1.54138,46200000.0
2007-02-08 22:16:00,1.54137,1.54159,1.54137,1.54137,24200000.0
2007-02-08 22:17:00,1.5416,1.5416,1.54133,1.54155,27400000.0
2007-02-08 22:18:00,1.54167,1.54167,1.54143,1.54144,23200000.0
2007-02-08 22:19:00,1.54139,1.54165,1.54139,1.54157,33900000.0
2007-02-08 22:20:00,1.54161,1.54171,1.54145,1.54163,36000000.0
2007-02-08 22:21:00,1.54159,1.54179,1.54133,1.54171,35400000.0
2007-02-08 22:22:00,1.54183,1.54183,1.54163,1.54173,68800000.0
2007-02-08 22:23:00,1.54183,1.54185,1.54165,1.54165,44600000.0
2007-02-08 22:24:00,1.54179,1.54185,1.54157,1.54176,41400000.0
2007-02-08 22:25:00,1.54169,1.54187,1.54155,1.54171,33000000.0
2007-02-08 22:26:00,1.54153,1.54183,1.54153,1.54183,35400000.0
2007-02-08 22:27:00,1.54161,1.54182,1.54137,1.5418,50900001.0
2007-02-08 22:28:00,1.54175,1.5419,1.54167,1.54176,58400000.0
2007-02-08 22:29:00,1.54178,1.54187,1.54163,1.54179,30800000.0
2007-02-08 22:30:00,1.54175,1.54175,1.54157,1.54157,36000000.0
2007-02-08 22:31:00,1.54177,1.54203,1.54126,1.54158,36500000.0
2007-02-08 22:32:00,1.54131,1.54159,1.54126,1.54152,39500000.0
2007-02-08 22:33:00,1.54152,1.5417,1.54152,1.54169,52800000.0
2007-02-08 22:34:00,1.54166,1.54176,1.54141,1.54156,38400000.0
2007-02-08 22:35:00,1.54175,1.54181,1.54162,1.54162,33000000.0
2007-02-08 22:36:00,1.54175,1.54181,1.54115,1.54115,40800000.0
2007-02-08 22:37:00,1.54168,1.54171,1.5415,1.54159,60700000.0
2007-02-08 22:38:00,1.54152,1.54174,1.54152,1.54173,39000000.0
2007-02-08 22:39:00,1.54155,1.54166,1.54142,1.54148,33200000.0
2007-02-08 22:40:00,1.54143,1.54143,1.54103,1.54103,52000000.0
2007-02-08 22:41:00,1.54126,1.54152,1.54126,1.54152,26600000.0
2007-02-08 22:42:00,1.54155,1.54155,1.54118,1.54127,52000001.0
2007-02-08 22:43:00,1.54127,1.54135,1.54115,1.54131,38000000.0
2007-02-08 22:44:00,1.54114,1.54133,1.54109,1.54133,41400001.0
2007-02-08 22:45:00,1.54136,1.54153,1.54136,1.54153,28000000.0
2007-02-08 22:46:00,1.54149,1.54172,1.54149,1.5415,33100000.0
2007-02-08 22:47:00,1.54166,1.54166,1.54143,1.54156,35800000.0
2007-02-08 22:48:00,1.54141,1.54182,1.54141,1.54163,29000000.0
2007-02-08 22:49:00,1.54158,1.54175,1.54128,1.54147,27000000.0
2007-02-08 22:50:00,1.54153,1.54174,1.54153,1.54153,13800000.0
2007-02-08 22:51:00,1.54176,1.54178,1.54154,1.54161,21600000.0
2007-02-08 22:52:00,1.54153,1.54168,1.5413,1.5413,35400000.0
2007-02-08 22:53:00,1.54153,1.54173,1.54126,1.54173,34400000.0
2007-02-08 22:54:00,1.54159,1.54159,1.54125,1.5413,29400000.0
2007-02-08 22:55:00,1.54157,1.54165,1.54141,1.54141,31400000.0
2007-02-08 22:56:00,1.54165,1.54173,1.54155,1.54165,34600000.0
2007-02-08 22:57:00,1.54162,1.54174,1.54138,1.54138,67100000.0
2007-02-08 22:58:00,1.54161,1.54165,1.54139,1.54147,23400000.0
2007-02-08 22:59:00,1.54169,1.54172,1.54149,1.54168,75600001.0
2007-02-08 23:00:00,1.54151,1.54156,1.54129,1.54129,47200000.0
2007-02-08 23:01:00,1.54155,1.54171,1.54141,1.54163,55800000.0
2007-02-08 23:02:00,1.54143,1.54153,1.54143,1.54148,42700000.0
2007-02-08 23:03:00,1.54162,1.54167,1.54133,1.54133,54600000.0
2007-02-08 23:04:00,1.54136,1.54152,1.54119,1.54152,36500000.0
2007-02-08 23:05:00,1.54153,1.54164,1.54147,1.54164,51300001.0
2007-02-08 23:06:00,1.54163,1.54178,1.54135,1.54178,68000001.0
2007-02-08 23:07:00,1.54165,1.5419,1.54165,1.54177,25400000.0
2007-02-08 23:08:00,1.54169,1.54193,1.54147,1.54149,30400000.0
2007-02-08 23:09:00,1.54149,1.5417,1.54139,1.54148,25600000.0
2007-02-08 23:10:00,1.54143,1.54167,1.54132,1.54154,42900000.0
2007-02-08 23:11:00,1.54138,1.54138,1.54122,1.54136,55800001.0
2007-02-08 23:12:00,1.5415,1.54157,1.54142,1.54156,27600000.0
2007-02-08 23:13:00,1.5409,1.54158,1.5409,1.54143,40700000.0
2007-02-08 23:14:00,1.54145,1.54148,1.5413,1.5414,32400000.0
2007-02-08 23:15:00,1.54144,1.54153,1.54091,1.54147,68200001.0
2007-02-08 23:16:00,1.54133,1.54133,1.54102,1.54129,37700000.0
2007-02-08 23:17:00,1.54136,1.54136,1.54105,1.54109,32600000.0
2007-02-08 23:18:00,1.54129,1.54129,1.54078,1.54113,47000000.0
2007-02-08 23:19:00,1.54121,1.54141,1.54108,1.54121,58300000.0
2007-02-08 23:20:00,1.54134,1.54134,1.54082,1.54126,65200000.0
2007-02-08 23:21:00,1.54153,1.54174,1.54144,1.54144,49200000.0
2007-02-08 23:22:00,1.54127,1.54131,1.54097,1.54131,45900000.0
2007-02-08 23:23:00,1.541,1.5412,1.54096,1.54113,33800000.0
2007-02-08 23:24:00,1.54106,1.54131,1.54098,1.54098,32400000.0
2007-02-08 23:25:00,1.54112,1.54121,1.54092,1.54092,31000000.0
2007-02-08 23:26:00,1.54098,1.54111,1.54083,1.54108,29200000.0
2007-02-08 23:27:00,1.54085,1.54102,1.54085,1.54095,30000000.0
2007-02-08 23:28:00,1.54086,1.5409,1.54048,1.54055,63200001.0
2007-02-08 23:29:00,1.54083,1.54107,1.54072,1.54094,43400000.0
2007-02-08 23:31:00,1.54106,1.54111,1.54071,1.54111,18400000.0
2007-02-08 23:32:00,1.54088,1.54121,1.54088,1.54121,44200000.0
2007-02-08 23:33:00,1.54099,1.54115,1.54099,1.54111,34800000.0
2007-02-08 23:34:00,1.54088,1.54103,1.54071,1.54072,56800000.0
2007-02-08 23:36:00,1.54093,1.54102,1.54091,1.54091,30800000.0
2007-02-08 23:37:00,1.54107,1.54128,1.54107,1.54126,20800000.0
2007-02-08 23:38:00,1.54139,1.54147,1.54131,1.54146,37600000.0
2007-02-08 23:39:00,1.54127,1.5414,1.54121,1.54124,44800000.0
2007-02-08 23:40:00,1.54141,1.54144,1.54112,1.54112,30000000.0
2007-02-08 23:41:00,1.54138,1.54145,1.54095,1.54095,64400000.0
2007-02-08 23:42:00,1.54148,1.54188,1.54125,1.54188,35200001.0
2007-02-08 23:43:00,1.54197,1.54205,1.54158,1.54203,49200001.0
2007-02-08 23:44:00,1.54219,1.54219,1.54198,1.54202,51800000.0
2007-02-08 23:45:00,1.54178,1.54205,1.54156,1.54173,38000000.0
2007-02-08 23:46:00,1.54181,1.54181,1.54154,1.54162,51100000.0
2007-02-08 23:47:00,1.54169,1.54173,1.54149,1.54166,37800000.0
2007-02-08 23:48:00,1.54167,1.54167,1.54142,1.54162,48600000.0
2007-02-08 23:49:00,1.54172,1.5418,1.54141,1.54158,38800000.0
2007-02-08 23:50:00,1.54166,1.54183,1.54148,1.54176,33400000.0
2007-02-08 23:51:00,1.542,1.54207,1.54181,1.54197,43000000.0
2007-02-08 23:52:00,1.54203,1.54203,1.54161,1.54189,35800000.0
2007-02-08 23:53:00,1.54211,1.54211,1.54187,1.54201,48400000.0
2007-02-08 23:54:00,1.54202,1.54216,1.54145,1.54145,28900000.0
2007-02-08 23:55:00,1.54203,1.54222,1.54203,1.54222,44000000.0
2007-02-08 23:56:00,1.54211,1.54211,1.54132,1.54151,49000000.0
2007-02-08 23:57:00,1.54159,1.54187,1.54149,1.54187,38500000.0
2007-02-08 23:58:00,1.54184,1.54193,1.54153,1.54181,35800000.0
2007-02-08 23:59:00,1.54192,1.54199,1.54179,1.54186,48400000.0
2007-02-09 00:00:00,1.542,1.54222,1.54188,1.5421,37000000.0
2007-02-09 00:01:00,1.54219,1.54221,1.54197,1.5422,37400000.0
2007-02-09 00:02:00,1.54215,1.54215,1.54156,1.54184,58700000.0
2007-02-09 00:03:00,1.54185,1.54202,1.5418,1.54189,30400000.0
2007-02-09 00:04:00,1.54176,1.54187,1.54169,1.54169,27700000.0
2007-02-09 00:05:00,1.54168,1.54168,1.54144,1.54144,28800000.0
2007-02-09 00:06:00,1.54159,1.54185,1.54155,1.54168,46600001.0
2007-02-09 00:07:00,1.54159,1.54169,1.54144,1.54153,42100000.0
2007-02-09 00:08:00,1.54146,1.54152,1.5413,1.54152,50400000.0
2007-02-09 00:09:00,1.54139,1.54157,1.54124,1.54139,41000000.0
2007-02-09 00:10:00,1.54158,1.54163,1.54148,1.54158,28200000.0
2007-02-09 00:11:00,1.54164,1.54199,1.54164,1.54195,46600001.0
2007-02-09 00:12:00,1.54192,1.54192,1.54157,1.54159,29400000.0
2007-02-09 00:13:00,1.54178,1.54181,1.54143,1.54178,37400000.0
2007-02-09 00:14:00,1.54173,1.54194,1.54159,1.54194,44600001.0
2007-02-09 00:15:00,1.5417,1.5418,1.54161,1.54161,33800000.0
2007-02-09 00:16:00,1.54169,1.54176,1.54151,1.54155,38300000.0
2007-02-09 00:17:00,1.54163,1.54189,1.54163,1.5418,32600000.0
2007-02-09 00:18:00,1.54176,1.54185,1.54157,1.5416,34600000.0
2007-02-09 00:19:00,1.54183,1.54183,1.54169,1.54174,22600000.0
2007-02-09 00:20:00,1.54175,1.54179,1.54138,1.54138,36800000.0
2007-02-09 00:21:00,1.54165,1.54173,1.54153,1.54166,26000000.0
2007-02-09 00:22:00,1.54152,1.54168,1.54151,1.54165,21800000.0
2007-02-09 00:23:00,1.54166,1.54213,1.54143,1.54203,72000001.0
2007-02-09 00:24:00,1.54203,1.54207,1.54186,1.54196,48400000.0
2007-02-09 00:25:00,1.54179,1.54198,1.54167,1.54178,59600000.0
2007-02-09 00:26:00,1.54183,1.54187,1.54167,1.54177,40200000.0
2007-02-09 00:27:00,1.54182,1.54182,1.54169,1.54174,47200000.0
2007-02-09 00:28:00,1.54184,1.54191,1.54166,1.54177,31600000.0
2007-02-09 00:29:00,1.5417,1.54176,1.54143,1.54144,41800001.0
2007-02-09 00:30:00,1.54119,1.54158,1.54119,1.54148,34800000.0
2007-02-09 00:31:00,1.542,1.542,1.542,1.542,41800000.0
2007-02-09 00:32:00,1.5414,1.54167,1.54133,1.54141,41800000.0
2007-02-09 00:33:00,1.54165,1.54165,1.5414,1.54147,28200000.0
2007-02-09 00:34:00,1.5413,1.54134,1.54111,1.54111,19400000.0
2007-02-09 00:35:00,1.54154,1.54155,1.5414,1.54153,27200000.0
2007-02-09 00:36:00,1.54144,1.54144,1.54129,1.54137,49000001.0
2007-02-09 00:37:00,1.54126,1.54126,1.54111,1.54111,58200002.0
2007-02-09 00:38:00,1.54118,1.54133,1.54118,1.54126,72300001.0
2007-02-09 00:39:00,1.54139,1.54152,1.54119,1.54131,43600000.0
2007-02-09 00:40:00,1.54132,1.5414,1.54122,1.54136,30600000.0
2007-02-09 00:41:00,1.54132,1.54132,1.54097,1.54117,34400000.0
2007-02-09 00:42:00,1.54123,1.54136,1.54122,1.54136,43800000.0
2007-02-09 00:43:00,1.54117,1.54146,1.54095,1.54145,34100000.0
2007-02-09 00:44:00,1.54141,1.54141,1.54121,1.54133,31700000.0
2007-02-09 00:45:00,1.54133,1.54137,1.54119,1.54121,48500000.0
2007-02-09 00:46:00,1.54126,1.54141,1.54115,1.54141,42000001.0
2007-02-09 00:47:00,1.54136,1.54149,1.54131,1.54141,50500000.0
2007-02-09 00:48:00,1.54117,1.54149,1.54117,1.54135,34800000.0
2007-02-09 00:49:00,1.54151,1.54155,1.54123,1.54144,42700000.0
2007-02-09 00:50:00,1.54135,1.54155,1.54128,1.54155,29800000.0
2007-02-09 00:51:00,1.5421,1.5422,1.5421,1.5421,19200000.0
2007-02-09 00:52:00,1.54143,1.54158,1.54138,1.54158,19200000.0
2007-02-09 00:53:00,1.54132,1.54158,1.54132,1.54158,43000000.0
2007-02-09 00:54:00,1.5412,1.54158,1.5412,1.54158,27600000.0
2007-02-09 00:55:00,1.54161,1.54167,1.54128,1.54161,28200000.0
2007-02-09 00:56:00,1.54162,1.54163,1.54138,1.54142,45600001.0
2007-02-09 00:57:00,1.54153,1.54153,1.5413,1.5413,28200000.0
2007-02-09 00:58:00,1.54155,1.54161,1.54138,1.54147,31600000.0
2007-02-09 00:59:00,1.54154,1.54154,1.54119,1.5414,35000000.0
2007-02-09 01:00:00,1.54136,1.54152,1.54126,1.54134,35600000.0
2007-02-09 01:01:00,1.54138,1.54161,1.5413,1.54145,44800000.0
2007-02-09 01:02:00,1.54163,1.54163,1.54124,1.54124,33000000.0
2007-02-09 01:03:00,1.5417,1.54172,1.54143,1.5416,33000000.0
2007-02-09 01:04:00,1.5416,1.54162,1.54146,1.54146,45000000.0
2007-02-09 01:05:00,1.54152,1.54167,1.54146,1.54159,42000000.0
2007-02-09 01:06:00,1.54163,1.54163,1.54122,1.54136,51400000.0
2007-02-09 01:07:00,1.54145,1.5415,1.54123,1.54135,35400000.0
2007-02-09 01:08:00,1.54135,1.54135,1.54083,1.54083,20800000.0
2007-02-09 01:09:00,1.54127,1.5413,1.5411,1.5413,35800000.0
2007-02-09 01:10:00,1.54121,1.54135,1.54097,1.54122,64400000.0
2007-02-09 01:11:00,1.5412,1.54142,1.5412,1.54142,25400000.0
2007-02-09 01:12:00,1.54135,1.5416,1.54113,1.54147,37700000.0
2007-02-09 01:13:00,1.54174,1.54176,1.54143,1.54176,37600000.0
2007-02-09 01:14:00,1.54169,1.54186,1.54152,1.54167,33200000.0
2007-02-09 01:15:00,1.54172,1.5418,1.54141,1.5418,33500000.0
2007-02-09 01:16:00,1.54188,1.54208,1.54184,1.54196,61200000.0
2007-02-09 01:17:00,1.54206,1.54208,1.54188,1.54203,25800000.0
2007-02-09 01:18:00,1.54196,1.54211,1.54173,1.54211,37600000.0
2007-02-09 01:19:00,1.54199,1.54201,1.54181,1.54187,33400000.0
2007-02-09 01:20:00,1.54192,1.54205,1.54141,1.54205,36400000.0
2007-02-09 01:21:00,1.54178,1.5421,1.54178,1.54191,62300000.0
2007-02-09 01:22:00,1.54199,1.54199,1.54165,1.54186,41000000.0
2007-02-09 01:23:00,1.54184,1.54184,1.54157,1.54157,33700000.0
2007-02-09 01:24:00,1.54183,1.54196,1.54172,1.54186,40900000.0
2007-02-09 01:25:00,1.54165,1.54188,1.54145,1.54176,50100000.0
2007-02-09 01:26:00,1.54166,1.54189,1.54164,1.54179,29200000.0
2007-02-09 01:27:00,1.54179,1.54187,1.54164,1.54187,24800000.0
2007-02-09 01:28:00,1.54175,1.54203,1.5416,1.54203,64800001.0
2007-02-09 01:29:00,1.54203,1.54203,1.54167,1.54179,32600000.0
2007-02-09 01:30:00,1.54197,1.54197,1.54152,1.54181,39600000.0
2007-02-09 01:31:00,1.54172,1.54192,1.54164,1.54192,38400000.0
2007-02-09 01:32:00,1.54189,1.54204,1.54176,1.54188,55700000.0
2007-02-09 01:33:00,1.54196,1.54206,1.54186,1.54203,26800000.0
2007-02-09 01:34:00,1.54194,1.54194,1.54146,1.5418,29200000.0
2007-02-09 01:35:00,1.54179,1.54185,1.54149,1.54149,44800000.0
2007-02-09 01:36:00,1.5417,1.54187,1.5417,1.54175,38000000.0
2007-02-09 01:37:00,1.54186,1.54198,1.54159,1.54191,27600000.0
2007-02-09 01:38:00,1.54184,1.54202,1.54177,1.54199,36200000.0
2007-02-09 01:39:00,1.54186,1.54198,1.54154,1.54189,53200000.0
2007-02-09 01:40:00,1.54182,1.54198,1.54182,1.54193,50200000.0
2007-02-09 01:41:00,1.54185,1.54209,1.54176,1.54195,37800000.0
2007-02-09 01:42:00,1.54223,1.54236,1.54189,1.54228,33400000.0
2007-02-09 01:43:00,1.5423,1.5423,1.54168,1.54212,39200001.0
2007-02-09 01:44:00,1.54219,1.54224,1.5419,1.54217,37400000.0
2007-02-09 01:45:00,1.54201,1.54206,1.54186,1.54194,40000000.0
2007-02-09 01:46:00,1.54193,1.54223,1.54193,1.54207,40400000.0
2007-02-09 01:47:00,1.5421,1.54233,1.54206,1.54208,28200000.0
2007-02-09 01:48:00,1.54235,1.54249,1.54207,1.54207,45000000.0
2007-02-09 01:49:00,1.54239,1.54248,1.54169,1.54209,43600000.0
2007-02-09 01:50:00,1.54224,1.54227,1.54188,1.54226,33000000.0
2007-02-09 01:51:00,1.54223,1.54226,1.54205,1.5422,32800000.0
2007-02-09 01:52:00,1.54235,1.54235,1.54203,1.54203,37600000.0
2007-02-09 01:53:00,1.54221,1.54221,1.54204,1.54204,54000000.0
2007-02-09 01:54:00,1.54209,1.54214,1.54178,1.54178,46900000.0
2007-02-09 01:55:00,1.54169,1.54212,1.54168,1.5417,37600000.0
2007-02-09 01:56:00,1.54189,1.54203,1.54177,1.54181,34000000.0
2007-02-09 01:57:00,1.54186,1.54205,1.54181,1.5419,42200000.0
2007-02-09 01:58:00,1.54184,1.54205,1.54157,1.54174,19600000.0
2007-02-09 01:59:00,1.54202,1.54209,1.54195,1.54202,46500000.0
2007-02-09 02:00:00,1.54194,1.54204,1.54172,1.54172,36100000.0
2007-02-09 02:01:00,1.54161,1.54161,1.54146,1.54154,51600000.0
2007-02-09 02:02:00,1.54155,1.54199,1.54155,1.54176,92500001.0
2007-02-09 02:03:00,1.54177,1.5419,1.54172,1.54182,87400000.0
2007-02-09 02:04:00,1.54175,1.54192,1.54167,1.54167,76300001.0
2007-02-09 02:05:00,1.54167,1.54167,1.5416,1.54165,46000000.0
2007-02-09 02:06:00,1.54178,1.54181,1.54144,1.5418,86500000.0
2007-02-09 02:07:00,1.54177,1.54177,1.54135,1.54166,198800000.0
2007-02-09 02:09:00,1.54149,1.54176,1.54135,1.54162,152300000.0
2007-02-09 02:10:00,1.54129,1.54163,1.54129,1.54129,129000000.0
2007-02-09 02:11:00,1.54129,1.54141,1.54129,1.54141,33000000.0
2007-02-09 02:12:00,1.54144,1.54145,1.54137,1.54143,63000000.0
2007-02-09 02:13:00,1.54143,1.54154,1.54143,1.54154,28800000.0
2007-02-09 02:14:00,1.54156,1.54156,1.54126,1.54156,148700000.0
2007-02-09 02:15:00,1.54137,1.54147,1.54117,1.54127,220800000.0
2007-02-09 02:16:00,1.54153,1.54166,1.54139,1.54164,51400000.0
2007-02-09 02:17:00,1.54141,1.54177,1.54114,1.54136,202400000.0
2007-02-09 02:18:00,1.54151,1.54177,1.54109,1.54154,44100000.0
2007-02-09 02:19:00,1.54171,1.54198,1.54156,1.54156,52900000.0
2007-02-09 02:20:00,1.5417,1.5419,1.54146,1.54171,56300000.0
2007-02-09 02:21:00,1.54156,1.54179,1.54149,1.54179,43400000.0
2007-02-09 02:22:00,1.54153,1.54165,1.54153,1.54165,25600000.0
2007-02-09 02:23:00,1.54202,1.54214,1.5419,1.54192,33200000.0
2007-02-09 02:24:00,1.54183,1.54204,1.54177,1.54202,36600000.0
2007-02-09 02:25:00,1.5419,1.54191,1.54151,1.54155,125800000.0
2007-02-09 02:26:00,1.54147,1.54191,1.54145,1.54181,94600000.0
2007-02-09 02:27:00,1.54171,1.54177,1.54163,1.54166,47400000.0
2007-02-09 02:28:00,1.54165,1.54171,1.54161,1.54167,28800000.0
2007-02-09 02:29:00,1.5419,1.5419,1.54158,1.54181,39800000.0
2007-02-09 02:30:00,1.54201,1.54206,1.54185,1.54198,39600000.0
2007-02-09 02:31:00,1.54179,1.54204,1.54174,1.54186,52600000.0
2007-02-09 02:32:00,1.54209,1.54221,1.54194,1.54212,32000000.0
2007-02-09 02:33:00,1.54175,1.54175,1.54159,1.54165,210400000.0
2007-02-09 02:34:00,1.54201,1.54203,1.54183,1.54194,59800000.0
2007-02-09 02:35:00,1.54198,1.54223,1.54168,1.54168,109200001.0
2007-02-09 02:36:00,1.5419,1.54199,1.54179,1.5419,21200000.0
2007-02-09 02:37:00,1.54157,1.54171,1.54156,1.54159,88400000.0
2007-02-09 02:38:00,1.54177,1.54179,1.54164,1.54173,45800000.0
2007-02-09 02:39:00,1.54177,1.54177,1.54157,1.54171,47700000.0
2007-02-09 02:40:00,1.54179,1.54185,1.54162,1.5417,45100000.0
2007-02-09 02:41:00,1.54169,1.54176,1.54149,1.54149,48400000.0
2007-02-09 02:42:00,1.54151,1.54152,1.54143,1.54143,21000000.0
2007-02-09 02:43:00,1.54144,1.5416,1.54138,1.5416,38300000.0
2007-02-09 02:44:00,1.54164,1.54183,1.54158,1.54183,47900000.0
2007-02-09 02:45:00,1.54128,1.5415,1.5412,1.54146,58400001.0
2007-02-09 02:46:00,1.54134,1.54135,1.5411,1.54113,188300000.0
2007-02-09 02:47:00,1.54166,1.54186,1.54122,1.54158,189700000.0
2007-02-09 02:48:00,1.54146,1.54166,1.54141,1.54161,88400000.0
2007-02-09 02:49:00,1.54151,1.54186,1.54139,1.54144,80300000.0
2007-02-09 02:50:00,1.54167,1.54184,1.54136,1.54184,101800000.0
2007-02-09 02:51:00,1.54136,1.54151,1.54114,1.54124,88400001.0
2007-02-09 02:52:00,1.54142,1.54146,1.54123,1.5414,37400000.0
2007-02-09 02:53:00,1.54164,1.54178,1.54149,1.54158,32200000.0
2007-02-09 02:54:00,1.54165,1.54183,1.54164,1.54164,57300000.0
2007-02-09 02:55:00,1.54163,1.54168,1.54136,1.54148,31800000.0
2007-02-09 02:56:00,1.5414,1.54152,1.54137,1.54141,81100000.0
2007-02-09 02:57:00,1.5414,1.54146,1.5413,1.54146,45500000.0
2007-02-09 02:58:00,1.54144,1.54153,1.54138,1.54138,77600001.0
2007-02-09 02:59:00,1.54139,1.54151,1.5413,1.54134,50200000.0
2007-02-09 03:00:00,1.54132,1.54142,1.54124,1.54137,125100000.0
2007-02-09 03:01:00,1.54137,1.54139,1.54129,1.54134,37800000.0
2007-02-09 03:02:00,1.54137,1.54137,1.54124,1.54132,50600000.0
2007-02-09 03:03:00,1.54134,1.54144,1.5413,1.54131,39000000.0
2007-02-09 03:04:00,1.5413,1.54177,1.54127,1.54137,53900000.0
2007-02-09 03:05:00,1.54125,1.54136,1.54123,1.54128,31000000.0
2007-02-09 03:06:00,1.54125,1.54135,1.54118,1.54135,64600001.0
2007-02-09 03:07:00,1.54131,1.54162,1.54115,1.54162,130500001.0
2007-02-09 03:08:00,1.54156,1.54156,1.54104,1.54116,57400000.0
2007-02-09 03:09:00,1.54149,1.54165,1.54121,1.54164,43300000.0
2007-02-09 03:10:00,1.5411,1.54153,1.5411,1.54153,28200000.0
2007-02-09 03:11:00,1.5411,1.54115,1.54104,1.54105,34600001.0
2007-02-09 03:12:00,1.5413,1.54146,1.54104,1.54128,56200001.0
2007-02-09 03:13:00,1.54113,1.54152,1.54113,1.54142,51400000.0
2007-02-09 03:14:00,1.54135,1.54155,1.5411,1.54145,70600001.0
2007-02-09 03:15:00,1.54114,1.54152,1.54114,1.54149,34200000.0
2007-02-09 03:16:00,1.54152,1.54157,1.54126,1.54152,43200000.0
2007-02-09 03:17:00,1.54148,1.54159,1.54106,1.54159,50600000.0
2007-02-09 03:18:00,1.54148,1.54169,1.5412,1.54169,35100000.0
2007-02-09 03:19:00,1.54163,1.5417,1.54138,1.54148,29000000.0
2007-02-09 03:20:00,1.54073,1.54123,1.54071,1.54123,58500000.0
2007-02-09 03:21:00,1.54077,1.54077,1.54068,1.54069,33000000.0
2007-02-09 03:22:00,1.54073,1.54091,1.54068,1.54077,62500000.0
2007-02-09 03:23:00,1.54075,1.54081,1.54069,1.54075,96400000.0
2007-02-09 03:24:00,1.54078,1.54084,1.54069,1.54075,63300000.0
2007-02-09 03:25:00,1.54119,1.54119,1.54083,1.54085,34800000.0
2007-02-09 03:26:00,1.54093,1.54146,1.54072,1.54135,117100000.0
2007-02-09 03:27:00,1.54156,1.54161,1.54138,1.54159,96400000.0
2007-02-09 03:28:00,1.5415,1.5415,1.54133,1.54143,51800000.0
2007-02-09 03:29:00,1.54138,1.54138,1.54114,1.54135,44200000.0
2007-02-09 03:30:00,1.54128,1.54128,1.54098,1.54127,57400000.0
2007-02-09 03:31:00,1.54124,1.54158,1.54124,1.54158,26000000.0
2007-02-09 03:32:00,1.54149,1.54167,1.54143,1.54144,32800000.0
2007-02-09 03:33:00,1.54141,1.54151,1.54141,1.54148,28000000.0
2007-02-09 03:34:00,1.54183,1.54202,1.54159,1.54164,35400000.0
2007-02-09 03:35:00,1.54184,1.54195,1.54168,1.54178,82700000.0
2007-02-09 03:36:00,1.54186,1.54219,1.54164,1.54218,42200000.0
2007-02-09 03:37:00,1.54209,1.54209,1.54167,1.542,26300000.0
2007-02-09 03:38:00,1.54203,1.54218,1.54182,1.54218,28700000.0
2007-02-09 03:39:00,1.54185,1.54186,1.54171,1.5418,75000000.0
2007-02-09 03:40:00,1.54164,1.54217,1.54151,1.54214,163300001.0
2007-02-09 03:41:00,1.54214,1.54226,1.54213,1.54218,87400000.0
2007-02-09 03:42:00,1.54217,1.54219,1.54193,1.54198,103200000.0
2007-02-09 03:43:00,1.5419,1.54213,1.5419,1.54213,23000000.0
2007-02-09 03:44:00,1.542,1.54215,1.5419,1.54198,30200000.0
2007-02-09 03:45:00,1.54202,1.54234,1.54191,1.54234,35400000.0
2007-02-09 03:46:00,1.54193,1.54193,1.54159,1.54175,37100000.0
2007-02-09 03:47:00,1.54187,1.54215,1.54187,1.54199,20400000.0
2007-02-09 03:48:00,1.54228,1.54237,1.5421,1.54233,29800000.0
2007-02-09 03:49:00,1.54245,1.54248,1.54219,1.54219,48800001.0
2007-02-09 03:50:00,1.5425,1.5427,1.54231,1.54234,86200000.0
2007-02-09 03:51:00,1.54224,1.54228,1.54217,1.54217,66000001.0
2007-02-09 03:52:00,1.54224,1.54233,1.542,1.54202,86500000.0
2007-02-09 03:53:00,1.54201,1.54218,1.54188,1.54198,50700000.0
2007-02-09 03:54:00,1.54196,1.5423,1.5419,1.54195,30800000.0
2007-02-09 03:55:00,1.54241,1.54245,1.54217,1.5424,39900000.0
2007-02-09 03:56:00,1.54223,1.54242,1.54223,1.54229,15200000.0
2007-02-09 03:57:00,1.54184,1.54201,1.54184,1.54201,127400001.0
2007-02-09 03:58:00,1.54194,1.54276,1.54191,1.542,229200000.0
2007-02-09 03:59:00,1.54235,1.54264,1.54231,1.54255,128500000.0
2007-02-09 04:00:00,1.54258,1.54266,1.54246,1.54248,62600000.0
2007-02-09 04:01:00,1.54245,1.5427,1.54233,1.54268,127200000.0
2007-02-09 04:02:00,1.54249,1.54255,1.54213,1.54213,125900000.0
2007-02-09 04:03:00,1.54221,1.54221,1.54198,1.54221,119600001.0
2007-02-09 04:04:00,1.54205,1.54211,1.54198,1.54205,136400000.0
2007-02-09 04:05:00,1.54196,1.54263,1.54196,1.54248,186400001.0
2007-02-09 04:06:00,1.54192,1.5423,1.54181,1.54201,120500000.0
2007-02-09 04:07:00,1.54211,1.54213,1.54188,1.54188,145800000.0
2007-02-09 04:08:00,1.54226,1.54232,1.54226,1.54228,9600000.0
2007-02-09 04:09:00,1.54249,1.54252,1.54225,1.54243,33600000.0
2007-02-09 04:10:00,1.54236,1.54251,1.54218,1.5424,103400000.0
2007-02-09 04:11:00,1.54261,1.54293,1.54248,1.54253,39800000.0
2007-02-09 04:12:00,1.54239,1.5425,1.54237,1.54237,74700000.0
2007-02-09 04:13:00,1.54227,1.54244,1.54224,1.54226,89400000.0
2007-02-09 04:14:00,1.54229,1.54237,1.54224,1.54237,71200000.0
2007-02-09 04:15:00,1.54239,1.54265,1.54236,1.54253,77200000.0
2007-02-09 04:16:00,1.5425,1.54269,1.54237,1.54242,113900000.0
2007-02-09 04:17:00,1.54246,1.54247,1.54234,1.54239,47400000.0
2007-02-09 04:18:00,1.54232,1.54242,1.54218,1.54218,115200001.0
2007-02-09 04:19:00,1.54217,1.5423,1.54217,1.54228,53000000.0
2007-02-09 04:20:00,1.54228,1.54252,1.54223,1.54224,181300000.0
2007-02-09 04:21:00,1.54222,1.5423,1.54211,1.54215,55200000.0
2007-02-09 04:22:00,1.54217,1.5425,1.54202,1.5425,53300000.0
2007-02-09 04:23:00,1.54215,1.54229,1.54214,1.54226,32800000.0
2007-02-09 04:24:00,1.54241,1.54248,1.54235,1.54239,154000000.0
2007-02-09 04:25:00,1.5423,1.5431,1.54229,1.54265,206700000.0
2007-02-09 04:26:00,1.54252,1.54252,1.54225,1.54231,155300002.0
2007-02-09 04:28:00,1.54243,1.5425,1.5424,1.54241,57500000.0
2007-02-09 04:29:00,1.54233,1.54284,1.5423,1.54267,77400000.0
2007-02-09 04:30:00,1.54216,1.54247,1.54209,1.54247,96900000.0
2007-02-09 04:31:00,1.54248,1.54264,1.54235,1.54264,33200000.0
2007-02-09 04:32:00,1.54271,1.54271,1.5425,1.54263,39000000.0
2007-02-09 04:33:00,1.54274,1.5428,1.5426,1.54268,59200000.0
2007-02-09 04:34:00,1.54264,1.54272,1.54257,1.54257,45100000.0
2007-02-09 04:35:00,1.54244,1.54258,1.54242,1.54245,45000000.0
2007-02-09 04:36:00,1.54274,1.54296,1.54219,1.5428,165100001.0
2007-02-09 04:37:00,1.54275,1.54298,1.54248,1.54275,116600000.0
2007-02-09 04:38:00,1.54275,1.54275,1.54262,1.5427,38000000.0
2007-02-09 04:39:00,1.54255,1.54276,1.54253,1.54258,42400000.0
2007-02-09 04:40:00,1.5427,1.54296,1.5427,1.54289,26000000.0
2007-02-09 04:41:00,1.5426,1.54288,1.5426,1.54275,40600000.0
2007-02-09 04:42:00,1.54255,1.54273,1.54252,1.54271,61200000.0
2007-02-09 04:43:00,1.54258,1.54258,1.54248,1.54248,62600000.0
2007-02-09 04:44:00,1.54249,1.54296,1.54249,1.54296,40000000.0
2007-02-09 04:45:00,1.54283,1.54294,1.54255,1.5427,28600000.0
2007-02-09 04:46:00,1.54246,1.54265,1.54246,1.54253,36800000.0
2007-02-09 04:47:00,1.54252,1.54288,1.54242,1.54288,86100000.0
2007-02-09 04:48:00,1.54265,1.5429,1.54265,1.54285,59200000.0
2007-02-09 04:49:00,1.54269,1.54273,1.5423,1.54236,78900000.0
2007-02-09 04:50:00,1.54278,1.54283,1.54255,1.54272,56200000.0
2007-02-09 04:51:00,1.54243,1.54244,1.5424,1.54244,22800000.0
2007-02-09 04:52:00,1.54249,1.54314,1.54249,1.54277,40100000.0
2007-02-09 04:53:00,1.54259,1.54279,1.54246,1.5426,61800001.0
2007-02-09 04:54:00,1.5424,1.54261,1.54234,1.54234,38800000.0
2007-02-09 04:55:00,1.54264,1.54267,1.54232,1.54264,40000000.0
2007-02-09 04:56:00,1.54239,1.54267,1.54239,1.5425,39800000.0
2007-02-09 04:57:00,1.54222,1.54272,1.54211,1.54211,38600000.0
2007-02-09 04:58:00,1.54205,1.54246,1.54201,1.5424,95100002.0
2007-02-09 04:59:00,1.54205,1.54226,1.5419,1.5419,102700000.0
2007-02-09 05:00:00,1.54226,1.5424,1.54224,1.54228,38800000.0
2007-02-09 05:01:00,1.54221,1.54242,1.54218,1.54242,34000000.0
2007-02-09 05:02:00,1.54232,1.54247,1.54217,1.54245,44900000.0
2007-02-09 05:03:00,1.54238,1.54246,1.54212,1.54216,164900000.0
2007-02-09 05:04:00,1.54205,1.54207,1.54165,1.54165,204400001.0
2007-02-09 05:05:00,1.54151,1.54163,1.54146,1.5415,176500000.0
2007-02-09 05:06:00,1.54152,1.54152,1.54137,1.54148,177100000.0
2007-02-09 05:07:00,1.54141,1.54172,1.54132,1.54134,295400000.0
2007-02-09 05:08:00,1.5415,1.54152,1.54127,1.54128,262600000.0
2007-02-09 05:09:00,1.54115,1.54155,1.54104,1.54109,193500000.0
2007-02-09 05:10:00,1.54103,1.54132,1.54103,1.54132,224500001.0
2007-02-09 05:11:00,1.5414,1.54159,1.5414,1.54145,131900000.0
2007-02-09 05:12:00,1.54137,1.54143,1.54116,1.54118,131400000.0
2007-02-09 05:13:00,1.54135,1.54151,1.5413,1.54133,149900000.0
2007-02-09 05:14:00,1.54128,1.54136,1.54123,1.54126,238800000.0
2007-02-09 05:15:00,1.54138,1.54155,1.54129,1.54145,42400000.0
2007-02-09 05:16:00,1.54133,1.5415,1.54128,1.54141,162000000.0
2007-02-09 05:17:00,1.54152,1.54169,1.54134,1.54169,159700000.0
2007-02-09 05:18:00,1.54173,1.54173,1.54142,1.54158,294300000.0
2007-02-09 05:19:00,1.54136,1.54169,1.54134,1.54136,218200000.0
2007-02-09 05:20:00,1.54138,1.54156,1.54133,1.54141,241100000.0
2007-02-09 05:21:00,1.54131,1.54166,1.54129,1.54135,254300000.0
2007-02-09 05:22:00,1.54127,1.54127,1.54108,1.54123,204800000.0
2007-02-09 05:23:00,1.54121,1.54137,1.54121,1.54126,169900002.0
2007-02-09 05:24:00,1.54117,1.54121,1.54106,1.54108,186700000.0
2007-02-09 05:25:00,1.54135,1.54152,1.54115,1.5412,241900000.0
2007-02-09 05:26:00,1.5412,1.5412,1.54111,1.54119,114400000.0
2007-02-09 05:27:00,1.5413,1.5414,1.5413,1.5414,205600000.0
2007-02-09 05:28:00,1.54139,1.54143,1.54111,1.54134,205600000.0
2007-02-09 05:29:00,1.54119,1.54132,1.54103,1.54113,232700000.0
2007-02-09 05:30:00,1.54111,1.54135,1.54095,1.54104,238000000.0
2007-02-09 05:31:00,1.54116,1.54145,1.54115,1.54118,65200000.0
2007-02-09 05:32:00,1.5412,1.54139,1.5411,1.54131,164400000.0
2007-02-09 05:33:00,1.54133,1.54144,1.54122,1.54135,211800002.0
2007-02-09 05:34:00,1.54131,1.54174,1.54129,1.54135,224800001.0
2007-02-09 05:35:00,1.54159,1.54168,1.54151,1.54168,31400000.0
2007-02-09 05:36:00,1.54148,1.54164,1.54146,1.54151,196100000.0
2007-02-09 05:37:00,1.5415,1.54165,1.54137,1.54137,151700000.0
2007-02-09 05:38:00,1.54144,1.54164,1.54144,1.54154,152100000.0
2007-02-09 05:39:00,1.54148,1.5417,1.54133,1.5415,168700000.0
2007-02-09 05:40:00,1.54136,1.54168,1.54128,1.54168,205900000.0
2007-02-09 05:41:00,1.5415,1.54175,1.54141,1.54152,122900001.0
2007-02-09 05:42:00,1.54158,1.54158,1.54137,1.54144,219300001.0
2007-02-09 05:43:00,1.54141,1.54148,1.54131,1.54131,89200000.0
2007-02-09 05:44:00,1.54148,1.54168,1.54142,1.54143,116800000.0
2007-02-09 05:45:00,1.54149,1.54169,1.54144,1.54149,159300001.0
2007-02-09 05:46:00,1.54152,1.54162,1.54142,1.54158,190300000.0
2007-02-09 05:47:00,1.54157,1.54162,1.54138,1.5415,203500000.0
2007-02-09 05:48:00,1.5413,1.54159,1.54119,1.54144,272100000.0
2007-02-09 05:49:00,1.54141,1.54156,1.54116,1.54119,208900001.0
2007-02-09 05:50:00,1.54133,1.54168,1.54133,1.5415,277000000.0
2007-02-09 05:51:00,1.54159,1.54159,1.54133,1.5414,182000001.0
2007-02-09 05:52:00,1.54141,1.54163,1.54136,1.54163,197400000.0
2007-02-09 05:53:00,1.54158,1.54168,1.54143,1.54143,104000001.0
2007-02-09 05:54:00,1.54153,1.5417,1.54138,1.54163,229700000.0
2007-02-09 05:55:00,1.54143,1.54152,1.54114,1.54123,256500002.0
2007-02-09 05:56:00,1.5413,1.54156,1.54125,1.54126,109600000.0
2007-02-09 05:57:00,1.54127,1.5413,1.54112,1.54112,194400001.0
2007-02-09 05:58:00,1.54117,1.54125,1.54105,1.54105,132400000.0
2007-02-09 05:59:00,1.5416,1.5421,1.5415,1.542,227500001.0
2007-02-09 06:00:00,1.54102,1.54104,1.54094,1.54099,227500001.0
2007-02-09 06:01:00,1.54111,1.54116,1.54096,1.54099,145100000.0
2007-02-09 06:02:00,1.54097,1.54112,1.54092,1.54096,253300000.0
2007-02-09 06:03:00,1.54105,1.54105,1.54081,1.54087,46200000.0
2007-02-09 06:04:00,1.5407,1.54072,1.54062,1.5407,160200000.0
2007-02-09 06:05:00,1.54073,1.54079,1.54057,1.54057,423600000.0
2007-02-09 06:06:00,1.54072,1.54088,1.54071,1.54084,86800001.0
2007-02-09 06:07:00,1.54092,1.54095,1.54064,1.54095,359000001.0
2007-02-09 06:08:00,1.5408,1.54123,1.5408,1.5409,543800001.0
2007-02-09 06:09:00,1.54092,1.54144,1.54091,1.54118,431600002.0
2007-02-09 06:10:00,1.5412,1.54126,1.54102,1.54102,299900002.0
2007-02-09 06:11:00,1.5411,1.5414,1.54107,1.5412,383000000.0
2007-02-09 06:12:00,1.54126,1.54167,1.54118,1.54155,276500001.0
2007-02-09 06:13:00,1.54157,1.54175,1.54145,1.54145,368000001.0
2007-02-09 06:14:00,1.54166,1.54166,1.54132,1.54141,331100000.0
2007-02-09 06:15:00,1.54141,1.54148,1.54131,1.54144,154600001.0
2007-02-09 06:16:00,1.54146,1.54156,1.54138,1.54149,215100000.0
2007-02-09 06:17:00,1.54129,1.54149,1.54114,1.54114,184600000.0
2007-02-09 06:18:00,1.54115,1.54143,1.54115,1.54124,194200001.0
2007-02-09 06:19:00,1.54118,1.54143,1.54118,1.54143,200600000.0
2007-02-09 06:20:00,1.54142,1.54157,1.5413,1.54134,265700001.0
2007-02-09 06:21:00,1.5415,1.54154,1.54138,1.54151,259400001.0
2007-02-09 06:22:00,1.54147,1.54174,1.54144,1.54157,274200001.0
2007-02-09 06:23:00,1.54146,1.5417,1.54146,1.54155,339700001.0
2007-02-09 06:24:00,1.54148,1.5416,1.54138,1.54156,290400001.0
2007-02-09 06:25:00,1.54159,1.54168,1.54154,1.54164,205600000.0
2007-02-09 06:26:00,1.54155,1.54167,1.54144,1.54157,357200001.0
2007-02-09 06:27:00,1.54158,1.54165,1.54147,1.54159,321100000.0
2007-02-09 06:28:00,1.5416,1.54173,1.54146,1.5416,435000002.0
2007-02-09 06:29:00,1.5416,1.5417,1.5415,1.54153,99400000.0
2007-02-09 06:30:00,1.5415,1.54172,1.54148,1.54158,255700000.0
2007-02-09 06:31:00,1.54163,1.5417,1.5415,1.54162,159500001.0
2007-02-09 06:32:00,1.54162,1.54168,1.5416,1.54162,188300000.0
2007-02-09 06:33:00,1.54161,1.54175,1.54152,1.54157,249200000.0
2007-02-09 06:34:00,1.54165,1.54175,1.54154,1.54166,232100000.0
2007-02-09 06:35:00,1.5415,1.54184,1.54149,1.54156,168500000.0
2007-02-09 06:36:00,1.54156,1.54178,1.54149,1.54149,66200000.0
2007-02-09 06:37:00,1.54148,1.54161,1.54145,1.54152,226800001.0
2007-02-09 06:38:00,1.54158,1.5418,1.54155,1.54157,119600000.0
2007-02-09 06:39:00,1.54165,1.54169,1.54157,1.54165,32400000.0
2007-02-09 06:40:00,1.5416,1.54162,1.54142,1.54152,129100000.0
2007-02-09 06:41:00,1.54154,1.54164,1.54144,1.54156,197700000.0
2007-02-09 06:42:00,1.54164,1.54188,1.54162,1.54174,253600000.0
2007-02-09 06:43:00,1.54182,1.54198,1.54179,1.54193,147200000.0
2007-02-09 06:44:00,1.542,1.542,1.54181,1.54188,310100000.0
2007-02-09 06:45:00,1.54202,1.54216,1.54197,1.54215,236400000.0
2007-02-09 06:46:00,1.54215,1.54218,1.542,1.54215,225100001.0
2007-02-09 06:47:00,1.54206,1.54206,1.54181,1.54187,228700000.0
2007-02-09 06:48:00,1.54162,1.54196,1.54152,1.54189,54000001.0
2007-02-09 06:49:00,1.54185,1.54199,1.54173,1.54177,285600003.0
2007-02-09 06:50:00,1.54192,1.54217,1.54191,1.54196,56500000.0
2007-02-09 06:51:00,1.54208,1.54208,1.54151,1.54175,39600000.0
2007-02-09 06:52:00,1.54172,1.54194,1.54172,1.5418,234600000.0
2007-02-09 06:53:00,1.54183,1.54215,1.54182,1.54187,235000002.0
2007-02-09 06:54:00,1.54183,1.54218,1.54172,1.54177,435200001.0
2007-02-09 06:55:00,1.54176,1.54186,1.54167,1.54178,334900002.0
2007-02-09 06:56:00,1.54201,1.54205,1.54194,1.54199,20600000.0
2007-02-09 06:57:00,1.54204,1.54209,1.54201,1.54202,67200000.0
2007-02-09 06:58:00,1.54199,1.54212,1.54188,1.54203,248300000.0
2007-02-09 06:59:00,1.54192,1.54218,1.54178,1.54184,330300001.0
2007-02-09 07:00:00,1.54206,1.54232,1.54206,1.54232,118200000.0
2007-02-09 07:01:00,1.54228,1.54251,1.54225,1.54251,264800000.0
2007-02-09 07:02:00,1.54252,1.54267,1.54247,1.54257,317200001.0
2007-02-09 07:03:00,1.54256,1.54256,1.5424,1.54252,137900000.0
2007-02-09 07:04:00,1.54258,1.54268,1.54246,1.54251,308900000.0
2007-02-09 07:05:00,1.54262,1.54266,1.54254,1.5426,131600000.0
2007-02-09 07:06:00,1.54263,1.54268,1.54248,1.54261,198200000.0
2007-02-09 07:07:00,1.54269,1.5428,1.54257,1.54264,227100001.0
2007-02-09 07:08:00,1.54263,1.54273,1.54248,1.54258,249100000.0
2007-02-09 07:09:00,1.54256,1.54263,1.54244,1.54244,218000001.0
2007-02-09 07:10:00,1.54258,1.54266,1.54244,1.54244,454600000.0
2007-02-09 07:11:00,1.54248,1.54255,1.54245,1.5425,355200001.0
2007-02-09 07:12:00,1.5425,1.54282,1.5425,1.5427,283300000.0
2007-02-09 07:13:00,1.54269,1.54284,1.54261,1.54272,284300000.0
2007-02-09 07:14:00,1.5426,1.54272,1.54254,1.5426,574700001.0
2007-02-09 07:15:00,1.54281,1.54291,1.54256,1.54291,245900001.0
2007-02-09 07:16:00,1.54275,1.54284,1.54266,1.54282,194900000.0
2007-02-09 07:17:00,1.54276,1.54281,1.54258,1.54259,227400001.0
2007-02-09 07:18:00,1.54261,1.54287,1.54253,1.54287,430800002.0
2007-02-09 07:19:00,1.5421,1.5421,1.5419,1.5419,430800000.0
2007-02-09 07:20:00,1.54286,1.54308,1.54276,1.543,430800000.0
2007-02-09 07:21:00,1.54294,1.54306,1.54281,1.54281,296700001.0
2007-02-09 07:22:00,1.54294,1.5431,1.54289,1.54302,347600000.0
2007-02-09 07:23:00,1.54317,1.54325,1.54296,1.54306,431300000.0
2007-02-09 07:24:00,1.54292,1.54299,1.54277,1.54285,267600002.0
2007-02-09 07:25:00,1.54287,1.54297,1.54275,1.54293,400500001.0
2007-02-09 07:26:00,1.5429,1.54301,1.54279,1.54288,277500000.0
2007-02-09 07:27:00,1.54286,1.54297,1.54273,1.5429,172600001.0
2007-02-09 07:28:00,1.54284,1.54296,1.54281,1.54282,233300000.0
2007-02-09 07:29:00,1.54277,1.54287,1.54257,1.54257,232400000.0
2007-02-09 07:30:00,1.54262,1.54278,1.54259,1.54278,491700000.0
2007-02-09 07:31:00,1.54272,1.54295,1.54262,1.54289,264200000.0
2007-02-09 07:33:00,1.54276,1.5429,1.54266,1.54274,409800002.0
2007-02-09 07:34:00,1.54281,1.54285,1.54268,1.54275,282200000.0
2007-02-09 07:35:00,1.54275,1.54294,1.54273,1.54277,250900001.0
2007-02-09 07:36:00,1.54283,1.54291,1.54268,1.54278,386200001.0
2007-02-09 07:37:00,1.54291,1.54301,1.54274,1.54284,220400000.0
2007-02-09 07:38:00,1.54276,1.54294,1.54276,1.54289,25300000.0
2007-02-09 07:39:00,1.54279,1.54287,1.54267,1.54279,405900003.0
2007-02-09 07:40:00,1.54261,1.54261,1.54239,1.54243,287900001.0
2007-02-09 07:41:00,1.54243,1.54284,1.54243,1.54284,614600002.0
2007-02-09 07:42:00,1.54287,1.54287,1.54266,1.54279,317200001.0
2007-02-09 07:43:00,1.54285,1.54301,1.54278,1.5429,217100001.0
2007-02-09 07:44:00,1.54291,1.54301,1.54278,1.54293,391900001.0
2007-02-09 07:45:00,1.54287,1.54297,1.54275,1.5428,401100000.0
2007-02-09 07:46:00,1.54278,1.54313,1.54277,1.54304,392800001.0
2007-02-09 07:47:00,1.5431,1.54312,1.54277,1.5428,702200002.0
2007-02-09 07:48:00,1.54273,1.54309,1.54273,1.54275,674500001.0
2007-02-09 07:49:00,1.54286,1.54297,1.54264,1.54268,622300003.0
2007-02-09 07:50:00,1.54253,1.54263,1.54228,1.54247,545800001.0
2007-02-09 07:51:00,1.54259,1.54267,1.54237,1.54261,633800000.0
2007-02-09 07:52:00,1.54255,1.54272,1.54249,1.54262,524900001.0
2007-02-09 07:53:00,1.54262,1.54285,1.54247,1.54269,574800001.0
2007-02-09 07:54:00,1.54262,1.54273,1.54251,1.54256,335400001.0
2007-02-09 07:55:00,1.54252,1.54274,1.54248,1.54256,373000001.0
2007-02-09 07:56:00,1.54255,1.54272,1.54238,1.5424,665300001.0
2007-02-09 07:57:00,1.54234,1.54254,1.54217,1.54227,586500001.0
2007-02-09 07:58:00,1.54232,1.54242,1.54219,1.54224,694600001.0
2007-02-09 07:59:00,1.54228,1.54242,1.54219,1.54228,489100000.0
2007-02-09 08:00:00,1.54234,1.5425,1.54221,1.54242,442200000.0
2007-02-09 08:01:00,1.54231,1.54264,1.54226,1.54241,464900001.0
2007-02-09 08:02:00,1.54239,1.54253,1.54233,1.54246,233600002.0
2007-02-09 08:03:00,1.54244,1.5426,1.54231,1.54231,418200000.0
2007-02-09 08:04:00,1.54238,1.54255,1.5423,1.54254,403300000.0
2007-02-09 08:05:00,1.54268,1.54278,1.54256,1.54256,329700000.0
2007-02-09 08:06:00,1.54268,1.54268,1.54213,1.54237,647300000.0
2007-02-09 08:07:00,1.54223,1.54246,1.54209,1.54241,552900001.0
2007-02-09 08:08:00,1.54247,1.54259,1.54239,1.54247,400200002.0
2007-02-09 08:09:00,1.54244,1.54258,1.54226,1.54242,489500000.0
2007-02-09 08:10:00,1.54253,1.54273,1.54235,1.54262,594600000.0
2007-02-09 08:11:00,1.54246,1.54256,1.54225,1.54237,263900000.0
2007-02-09 08:12:00,1.5424,1.5426,1.5424,1.5424,246000000.0
2007-02-09 08:13:00,1.54238,1.54239,1.5422,1.54223,246000000.0
2007-02-09 08:14:00,1.5421,1.54229,1.54206,1.5421,77800000.0
2007-02-09 08:15:00,1.54203,1.54218,1.54198,1.5421,305200001.0
2007-02-09 08:16:00,1.54206,1.54214,1.54192,1.54196,295500000.0
2007-02-09 08:17:00,1.542,1.54225,1.54198,1.54204,289700000.0
2007-02-09 08:18:00,1.54204,1.54227,1.54204,1.54215,205900000.0
2007-02-09 08:19:00,1.54208,1.54223,1.54202,1.54211,308400000.0
2007-02-09 08:20:00,1.54207,1.54226,1.54199,1.54199,300100001.0
2007-02-09 08:21:00,1.54196,1.54221,1.5419,1.54199,510200001.0
2007-02-09 08:22:00,1.54197,1.54213,1.5419,1.54203,283900000.0
2007-02-09 08:23:00,1.542,1.5422,1.54195,1.54197,237500000.0
2007-02-09 08:24:00,1.54202,1.54231,1.54196,1.54205,487300000.0
2007-02-09 08:25:00,1.54207,1.54207,1.54179,1.54187,595300001.0
2007-02-09 08:26:00,1.54189,1.54207,1.54187,1.54202,316000000.0
2007-02-09 08:27:00,1.54203,1.54211,1.54188,1.54198,360700000.0
2007-02-09 08:28:00,1.54198,1.54216,1.54191,1.54208,576500001.0
2007-02-09 08:29:00,1.54203,1.54216,1.54193,1.54201,433200001.0
2007-02-09 08:30:00,1.5421,1.54223,1.54202,1.54217,442600001.0
2007-02-09 08:31:00,1.54217,1.54226,1.542,1.54212,296800002.0
2007-02-09 08:32:00,1.54213,1.54225,1.54205,1.54217,298300001.0
2007-02-09 08:33:00,1.54219,1.5423,1.54216,1.5422,218100000.0
2007-02-09 08:34:00,1.5421,1.54222,1.54188,1.54188,617300000.0
2007-02-09 08:35:00,1.54191,1.5421,1.54176,1.54181,544700003.0
2007-02-09 08:36:00,1.54185,1.54211,1.54177,1.54192,329900000.0
2007-02-09 08:37:00,1.54197,1.54214,1.5419,1.54206,320900001.0
2007-02-09 08:38:00,1.54202,1.54206,1.54178,1.54197,351100001.0
2007-02-09 08:39:00,1.54196,1.54197,1.54168,1.54175,557900000.0
2007-02-09 08:40:00,1.54166,1.54198,1.54166,1.54181,337900001.0
2007-02-09 08:41:00,1.54198,1.54207,1.54163,1.54173,493500001.0
2007-02-09 08:42:00,1.54164,1.54177,1.54139,1.54143,437500000.0
2007-02-09 08:43:00,1.54157,1.54164,1.54139,1.54141,321900002.0
2007-02-09 08:44:00,1.54145,1.54172,1.54144,1.54166,450900000.0
2007-02-09 08:45:00,1.54187,1.54222,1.54182,1.54198,645400000.0
2007-02-09 08:46:00,1.54197,1.54204,1.54171,1.54193,730100003.0
2007-02-09 08:47:00,1.54201,1.54205,1.54164,1.54167,548600001.0
2007-02-09 08:48:00,1.54162,1.54184,1.54153,1.5416,355100002.0
2007-02-09 08:49:00,1.54153,1.54179,1.54151,1.54163,490600003.0
2007-02-09 08:50:00,1.54191,1.54191,1.54157,1.5417,447300002.0
2007-02-09 08:51:00,1.54167,1.54214,1.54166,1.54181,559700000.0
2007-02-09 08:52:00,1.542,1.54213,1.54183,1.54187,594600001.0
2007-02-09 08:53:00,1.54202,1.54202,1.54164,1.54182,488400002.0
2007-02-09 08:54:00,1.54181,1.54202,1.54173,1.54193,700500001.0
2007-02-09 08:55:00,1.54211,1.54223,1.54187,1.54203,603500000.0
2007-02-09 08:56:00,1.54197,1.54215,1.5418,1.54188,565800004.0
2007-02-09 08:57:00,1.54185,1.54209,1.5417,1.54181,440800000.0
2007-02-09 08:58:00,1.54185,1.54217,1.54175,1.54189,463600001.0
2007-02-09 08:59:00,1.54189,1.54215,1.54187,1.54204,335900001.0
2007-02-09 09:00:00,1.54193,1.54204,1.54149,1.54174,484200002.0
2007-02-09 09:01:00,1.54181,1.54185,1.54157,1.54161,403500000.0
2007-02-09 09:02:00,1.5415,1.5416,1.5412,1.5412,767000004.0
2007-02-09 09:03:00,1.54128,1.54139,1.54118,1.54129,603600001.0
2007-02-09 09:04:00,1.54152,1.54201,1.54144,1.54193,607800001.0
2007-02-09 09:05:00,1.54164,1.54191,1.54162,1.54191,546400000.0
2007-02-09 09:06:00,1.54187,1.54219,1.5417,1.54217,632000002.0
2007-02-09 09:07:00,1.54228,1.5425,1.54225,1.54241,387200003.0
2007-02-09 09:08:00,1.54245,1.54259,1.54243,1.54245,232100000.0
2007-02-09 09:09:00,1.54267,1.5428,1.54255,1.54266,296500000.0
2007-02-09 09:10:00,1.5426,1.54294,1.54255,1.54261,358500000.0
2007-02-09 09:11:00,1.54256,1.54281,1.54244,1.54245,601400001.0
2007-02-09 09:12:00,1.54246,1.54278,1.54243,1.54247,506200001.0
2007-02-09 09:13:00,1.54251,1.54275,1.54243,1.54243,586800002.0
2007-02-09 09:14:00,1.54243,1.54257,1.54218,1.54242,274100001.0
2007-02-09 09:15:00,1.5424,1.54241,1.54219,1.54234,406500002.0
2007-02-09 09:16:00,1.54222,1.5424,1.54201,1.54217,488900000.0
2007-02-09 09:17:00,1.54226,1.54257,1.54225,1.54254,574100004.0
2007-02-09 09:18:00,1.54253,1.54268,1.5425,1.54251,218900000.0
2007-02-09 09:19:00,1.54254,1.54278,1.5424,1.54244,492900001.0
2007-02-09 09:20:00,1.54236,1.5425,1.54231,1.54233,297300001.0
2007-02-09 09:21:00,1.54243,1.54267,1.54237,1.54267,315300000.0
2007-02-09 09:22:00,1.5426,1.54268,1.54249,1.5426,318200002.0
2007-02-09 09:23:00,1.54276,1.54276,1.54253,1.54263,344300002.0
2007-02-09 09:24:00,1.5427,1.54278,1.54239,1.54255,312500000.0
2007-02-09 09:25:00,1.54264,1.5427,1.54257,1.54264,365500000.0
2007-02-09 09:26:00,1.54255,1.54276,1.54252,1.54267,499600000.0
2007-02-09 09:27:00,1.54247,1.54266,1.54239,1.5424,367100001.0
2007-02-09 09:28:00,1.54218,1.54219,1.54136,1.54136,471300000.0
2007-02-09 09:29:00,1.54119,1.54151,1.54094,1.541,412700000.0
2007-02-09 09:30:00,1.5409,1.5409,1.54054,1.54063,687000000.0
2007-02-09 09:31:00,1.54066,1.54103,1.54051,1.54094,405000001.0
2007-02-09 09:32:00,1.54092,1.54092,1.54026,1.54041,439300001.0
2007-02-09 09:33:00,1.54022,1.5403,1.5401,1.54016,270000000.0
2007-02-09 09:34:00,1.54039,1.54042,1.54019,1.54035,432800001.0
2007-02-09 09:35:00,1.54043,1.54084,1.54043,1.54062,268300000.0
2007-02-09 09:36:00,1.54054,1.54066,1.54036,1.54053,404000000.0
2007-02-09 09:37:00,1.5406,1.54066,1.54037,1.54058,480200003.0
2007-02-09 09:38:00,1.54048,1.54068,1.54048,1.5405,404500002.0
2007-02-09 09:39:00,1.54057,1.54075,1.54053,1.54064,385200000.0
2007-02-09 09:40:00,1.5407,1.54092,1.54046,1.54054,385400001.0
2007-02-09 09:41:00,1.54064,1.54087,1.54047,1.54058,521000001.0
2007-02-09 09:42:00,1.54058,1.54074,1.5404,1.54045,495500002.0
2007-02-09 09:43:00,1.54048,1.5406,1.5404,1.54044,277500000.0
2007-02-09 09:44:00,1.54045,1.54063,1.54008,1.54008,415800000.0
2007-02-09 09:45:00,1.54004,1.54004,1.53943,1.53956,557900002.0
2007-02-09 09:46:00,1.53963,1.53979,1.53961,1.53971,318200000.0
2007-02-09 09:47:00,1.53986,1.54008,1.53983,1.53994,418500000.0
2007-02-09 09:48:00,1.53995,1.54009,1.53983,1.53987,343700000.0
2007-02-09 09:49:00,1.53992,1.54005,1.53973,1.53999,591500001.0
2007-02-09 09:50:00,1.54004,1.54024,1.53981,1.54004,437400000.0
2007-02-09 09:51:00,1.54009,1.54039,1.54007,1.54029,486700003.0
2007-02-09 09:52:00,1.54018,1.54018,1.53973,1.53973,445400000.0
2007-02-09 09:53:00,1.53985,1.54032,1.53977,1.5403,353000000.0
2007-02-09 09:54:00,1.5403,1.54064,1.54026,1.54058,486300000.0
2007-02-09 09:55:00,1.54063,1.5408,1.54049,1.54072,584300001.0
2007-02-09 09:56:00,1.54082,1.54108,1.5408,1.54088,344200000.0
2007-02-09 09:57:00,1.54072,1.54086,1.5406,1.54069,546600000.0
2007-02-09 09:58:00,1.54027,1.54027,1.53969,1.54,770200002.0
2007-02-09 09:59:00,1.54007,1.54025,1.53968,1.54005,647800001.0
2007-02-09 10:00:00,1.53989,1.54022,1.53989,1.54007,270200001.0
2007-02-09 10:01:00,1.54022,1.5404,1.54002,1.54019,637300000.0
2007-02-09 10:02:00,1.54026,1.54033,1.53999,1.54007,571400000.0
2007-02-09 10:03:00,1.5398,1.54013,1.53976,1.54013,423700001.0
2007-02-09 10:04:00,1.54001,1.54001,1.53962,1.53974,459000000.0
2007-02-09 10:05:00,1.53936,1.53964,1.53924,1.53957,429500001.0
2007-02-09 10:06:00,1.53955,1.53987,1.53943,1.53946,549800002.0
2007-02-09 10:07:00,1.53938,1.53975,1.53938,1.53975,569600002.0
2007-02-09 10:08:00,1.53953,1.53976,1.53949,1.53962,560100001.0
2007-02-09 10:09:00,1.53979,1.53991,1.53962,1.53978,478300000.0
2007-02-09 10:10:00,1.53972,1.53997,1.53971,1.53994,356000001.0
2007-02-09 10:11:00,1.5402,1.54072,1.5402,1.54043,349300001.0
2007-02-09 10:12:00,1.54038,1.54055,1.54028,1.5404,508100001.0
2007-02-09 10:13:00,1.54037,1.54045,1.54013,1.5402,466400001.0
2007-02-09 10:14:00,1.54042,1.5405,1.54025,1.54042,552400001.0
2007-02-09 10:15:00,1.54033,1.54038,1.54016,1.5402,424300001.0
2007-02-09 10:16:00,1.54015,1.54052,1.54015,1.54039,430500001.0
2007-02-09 10:17:00,1.54036,1.54036,1.53997,1.5401,324400002.0
2007-02-09 10:18:00,1.54012,1.54033,1.54011,1.54023,414600000.0
2007-02-09 10:19:00,1.54029,1.54035,1.54002,1.54019,308300002.0
2007-02-09 10:20:00,1.54015,1.54057,1.54013,1.54022,527400001.0
2007-02-09 10:21:00,1.54023,1.54057,1.54019,1.54045,456800002.0
2007-02-09 10:22:00,1.54058,1.54075,1.54042,1.54061,360900001.0
2007-02-09 10:23:00,1.54048,1.54081,1.54038,1.5405,487500002.0
2007-02-09 10:24:00,1.54058,1.54059,1.54029,1.5405,424500000.0
2007-02-09 10:25:00,1.54056,1.5406,1.54034,1.54048,352000000.0
2007-02-09 10:26:00,1.54045,1.54074,1.5404,1.54071,516400000.0
2007-02-09 10:27:00,1.54059,1.54059,1.54033,1.54037,511600000.0
2007-02-09 10:28:00,1.54033,1.54043,1.54016,1.54022,646900002.0
2007-02-09 10:29:00,1.54015,1.54037,1.54009,1.54021,454300001.0
2007-02-09 10:30:00,1.54022,1.54025,1.53984,1.54014,681400001.0
2007-02-09 10:31:00,1.53994,1.54004,1.53935,1.53958,573500005.0
2007-02-09 10:32:00,1.53946,1.53989,1.53946,1.53963,522000001.0
2007-02-09 10:33:00,1.53964,1.53969,1.5392,1.53964,424400001.0
2007-02-09 10:34:00,1.53965,1.53982,1.53953,1.53965,392400003.0
2007-02-09 10:35:00,1.53959,1.53983,1.53956,1.53956,486300000.0
2007-02-09 10:36:00,1.53948,1.53999,1.53926,1.53926,551600001.0
2007-02-09 10:37:00,1.53923,1.53944,1.53913,1.53944,506400001.0
2007-02-09 10:38:00,1.53941,1.53954,1.53918,1.53918,445000000.0
2007-02-09 10:39:00,1.53921,1.53935,1.53908,1.53934,455100001.0
2007-02-09 10:40:00,1.53928,1.53954,1.53923,1.53938,415900004.0
2007-02-09 10:41:00,1.53938,1.53951,1.53917,1.53938,678900001.0
2007-02-09 10:42:00,1.53946,1.53952,1.53926,1.53951,400200000.0
2007-02-09 10:43:00,1.53962,1.53975,1.53939,1.53946,426700000.0
2007-02-09 10:44:00,1.5396,1.53973,1.53933,1.5396,578100000.0
2007-02-09 10:45:00,1.53973,1.53989,1.53953,1.53984,505900000.0
2007-02-09 10:46:00,1.53972,1.53983,1.5396,1.53966,337700001.0
2007-02-09 10:47:00,1.53967,1.54004,1.53967,1.53976,371700000.0
2007-02-09 10:48:00,1.53968,1.53981,1.53943,1.53965,502700000.0
2007-02-09 10:49:00,1.53975,1.54019,1.5397,1.53999,422900002.0
2007-02-09 10:50:00,1.54006,1.54023,1.53986,1.54009,509400000.0
2007-02-09 10:51:00,1.54001,1.5404,1.54,1.54027,419400001.0
2007-02-09 10:52:00,1.54043,1.54081,1.54043,1.54081,337300001.0
2007-02-09 10:53:00,1.54064,1.54083,1.54059,1.54074,431900000.0
2007-02-09 10:54:00,1.54085,1.54101,1.54071,1.54086,435700001.0
2007-02-09 10:55:00,1.54092,1.54118,1.54084,1.54105,446900000.0
2007-02-09 10:56:00,1.54125,1.54132,1.54107,1.5413,519100001.0
2007-02-09 10:57:00,1.54125,1.54125,1.54092,1.54108,371600001.0
2007-02-09 10:58:00,1.54107,1.54119,1.54082,1.54113,434500001.0
2007-02-09 10:59:00,1.54097,1.54148,1.54097,1.54127,815400002.0
2007-02-09 11:00:00,1.54142,1.54142,1.54099,1.54099,471700000.0
2007-02-09 11:01:00,1.541,1.54128,1.54092,1.54097,566600001.0
2007-02-09 11:02:00,1.54102,1.54127,1.54094,1.54107,560100003.0
2007-02-09 11:03:00,1.54109,1.54129,1.54105,1.54121,229900000.0
2007-02-09 11:04:00,1.54096,1.54096,1.54055,1.54075,555800000.0
2007-02-09 11:05:00,1.54078,1.54086,1.54059,1.54078,530200001.0
2007-02-09 11:06:00,1.54079,1.54089,1.54054,1.54089,630900000.0
2007-02-09 11:07:00,1.54094,1.54116,1.54091,1.54091,281800001.0
2007-02-09 11:08:00,1.5409,1.54103,1.54069,1.54086,328000001.0
2007-02-09 11:09:00,1.54068,1.54092,1.54066,1.54077,448300000.0
2007-02-09 11:10:00,1.54066,1.54081,1.54051,1.54066,497600001.0
2007-02-09 11:11:00,1.54059,1.54102,1.54057,1.5408,517100000.0
2007-02-09 11:12:00,1.54068,1.54105,1.54065,1.54105,589300002.0
2007-02-09 11:13:00,1.54111,1.5414,1.54099,1.5414,407600000.0
2007-02-09 11:14:00,1.54139,1.54153,1.5413,1.54141,489100000.0
2007-02-09 11:15:00,1.54142,1.54159,1.54135,1.54141,465400000.0
2007-02-09 11:16:00,1.54145,1.54157,1.54128,1.54155,431900000.0
2007-02-09 11:17:00,1.54151,1.54155,1.54125,1.54133,431000001.0
2007-02-09 11:18:00,1.54129,1.54144,1.5411,1.54119,333500000.0
2007-02-09 11:19:00,1.54112,1.54131,1.54103,1.54107,388300000.0
2007-02-09 11:20:00,1.54098,1.54118,1.54088,1.5411,612400001.0
2007-02-09 11:21:00,1.5411,1.54112,1.54079,1.5411,561300002.0
2007-02-09 11:22:00,1.54078,1.54106,1.54072,1.54103,610400006.0
2007-02-09 11:23:00,1.54074,1.54085,1.54055,1.54066,454100001.0
2007-02-09 11:24:00,1.54057,1.54065,1.54018,1.54049,356200001.0
2007-02-09 11:25:00,1.54044,1.54044,1.54016,1.54028,381600001.0
2007-02-09 11:26:00,1.54022,1.54045,1.54017,1.54045,574200002.0
2007-02-09 11:27:00,1.54042,1.5407,1.54023,1.54036,672700000.0
2007-02-09 11:28:00,1.54062,1.54069,1.54041,1.54069,386200001.0
2007-02-09 11:29:00,1.54082,1.54087,1.54055,1.5408,485800001.0
2007-02-09 11:30:00,1.54071,1.54083,1.54054,1.54078,432700001.0
2007-02-09 11:31:00,1.54071,1.54098,1.54059,1.54071,566400001.0
2007-02-09 11:32:00,1.54078,1.54097,1.54067,1.54088,431500001.0
2007-02-09 11:33:00,1.54089,1.54112,1.54087,1.54103,506700000.0
2007-02-09 11:34:00,1.54099,1.54106,1.54057,1.54063,636600000.0
2007-02-09 11:35:00,1.54054,1.54069,1.54036,1.54051,498200000.0
2007-02-09 11:36:00,1.54038,1.54062,1.54035,1.54055,523600001.0
2007-02-09 11:37:00,1.54045,1.54045,1.53981,1.53981,477400001.0
2007-02-09 11:38:00,1.53992,1.54005,1.53981,1.53986,595400000.0
2007-02-09 11:39:00,1.54009,1.54035,1.53997,1.54005,692600003.0
2007-02-09 11:40:00,1.54019,1.54031,1.54001,1.54025,694000002.0
2007-02-09 11:41:00,1.54031,1.54044,1.54007,1.54024,765500001.0
2007-02-09 11:42:00,1.54025,1.5404,1.54004,1.54017,526700001.0
2007-02-09 11:43:00,1.54005,1.5403,1.53994,1.54006,556000002.0
2007-02-09 11:44:00,1.54022,1.54022,1.53989,1.53997,644200003.0
2007-02-09 11:45:00,1.54016,1.54027,1.53993,1.54023,645500004.0
2007-02-09 11:46:00,1.54027,1.54062,1.54027,1.54062,459100000.0
2007-02-09 11:47:00,1.54037,1.54063,1.54021,1.54048,471400001.0
2007-02-09 11:48:00,1.54053,1.54059,1.54023,1.54027,532400002.0
2007-02-09 11:49:00,1.54021,1.54021,1.5397,1.53978,448500001.0
2007-02-09 11:50:00,1.53982,1.54,1.53971,1.53999,350700001.0
2007-02-09 11:51:00,1.54002,1.54018,1.53998,1.54013,180100000.0
2007-02-09 11:52:00,1.54029,1.54052,1.54029,1.5403,196800000.0
2007-02-09 11:53:00,1.54028,1.54053,1.54017,1.54041,210200000.0
2007-02-09 11:54:00,1.54029,1.54034,1.54006,1.54013,330400000.0
2007-02-09 11:55:00,1.54022,1.54024,1.54003,1.54007,515800002.0
2007-02-09 11:56:00,1.54003,1.54019,1.5399,1.54014,470700001.0
2007-02-09 11:57:00,1.54014,1.54016,1.53982,1.54,461700001.0
2007-02-09 11:58:00,1.54005,1.54018,1.5399,1.53998,471700001.0
2007-02-09 11:59:00,1.54012,1.54027,1.53999,1.54007,452800001.0
2007-02-09 12:00:00,1.54012,1.54026,1.53998,1.54011,498300000.0
2007-02-09 12:01:00,1.53996,1.54027,1.53995,1.53998,506500003.0
2007-02-09 12:02:00,1.53981,1.53985,1.53931,1.53932,368600000.0
2007-02-09 12:03:00,1.5393,1.5394,1.53917,1.53919,341400000.0
2007-02-09 12:04:00,1.53906,1.53928,1.53894,1.539,393100000.0
2007-02-09 12:05:00,1.53916,1.53919,1.53896,1.53901,353600001.0
2007-02-09 12:06:00,1.53911,1.53942,1.53897,1.53936,431300003.0
2007-02-09 12:07:00,1.53944,1.53944,1.53915,1.53928,344400001.0
2007-02-09 12:08:00,1.53921,1.53936,1.53898,1.53905,471200000.0
2007-02-09 12:09:00,1.53901,1.53901,1.5386,1.53891,387400000.0
2007-02-09 12:10:00,1.53888,1.53913,1.53875,1.53892,377800001.0
2007-02-09 12:11:00,1.53899,1.53909,1.53884,1.53898,220000000.0
2007-02-09 12:12:00,1.53903,1.53917,1.53897,1.53903,201900000.0
2007-02-09 12:13:00,1.53904,1.53927,1.53896,1.53904,524300001.0
2007-02-09 12:14:00,1.53919,1.53928,1.53886,1.53919,595600001.0
2007-02-09 12:15:00,1.53894,1.53926,1.53892,1.53919,312200001.0
2007-02-09 12:16:00,1.53911,1.53924,1.539,1.53918,431400001.0
2007-02-09 12:17:00,1.53904,1.53914,1.5389,1.53911,181200000.0
2007-02-09 12:18:00,1.53906,1.53909,1.53878,1.53909,306800000.0
2007-02-09 12:19:00,1.53903,1.53913,1.5389,1.539,451000002.0
2007-02-09 12:20:00,1.53909,1.53927,1.53898,1.53923,417900000.0
2007-02-09 12:21:00,1.53911,1.53924,1.539,1.5391,463800000.0
2007-02-09 12:22:00,1.53927,1.53958,1.53921,1.53945,313600000.0
2007-02-09 12:23:00,1.5394,1.53954,1.53926,1.53928,369300002.0
2007-02-09 12:24:00,1.53923,1.53957,1.53916,1.53916,624200001.0
2007-02-09 12:25:00,1.53937,1.53952,1.53923,1.53931,375000000.0
2007-02-09 12:26:00,1.53932,1.53964,1.53923,1.53923,417800000.0
2007-02-09 12:27:00,1.53937,1.53951,1.53931,1.53931,415600000.0
2007-02-09 12:28:00,1.5393,1.53948,1.53915,1.53932,506800000.0
2007-02-09 12:29:00,1.53914,1.53925,1.5389,1.53897,707600001.0
2007-02-09 12:30:00,1.5387,1.53882,1.53853,1.53875,588900001.0
2007-02-09 12:31:00,1.53881,1.53889,1.53856,1.53866,590400000.0
2007-02-09 12:32:00,1.53874,1.53924,1.53874,1.53896,615600000.0
2007-02-09 12:33:00,1.53918,1.53923,1.53901,1.53912,49500000.0
2007-02-09 12:34:00,1.53895,1.5391,1.53839,1.53854,553500001.0
2007-02-09 12:35:00,1.53866,1.53884,1.53854,1.5387,599200001.0
2007-02-09 12:36:00,1.53852,1.53866,1.53844,1.53852,460300004.0
2007-02-09 12:37:00,1.53874,1.53908,1.53861,1.53893,506600000.0
2007-02-09 12:38:00,1.53888,1.53914,1.53874,1.53889,714900000.0
2007-02-09 12:39:00,1.53894,1.53903,1.53877,1.53887,472700002.0
2007-02-09 12:40:00,1.53903,1.53917,1.53894,1.53913,486400002.0
2007-02-09 12:41:00,1.53907,1.53934,1.53905,1.53915,291500003.0
2007-02-09 12:42:00,1.53904,1.53927,1.53896,1.53906,339100000.0
2007-02-09 12:43:00,1.53895,1.53907,1.53867,1.53884,489500001.0
2007-02-09 12:44:00,1.53883,1.53887,1.53852,1.53881,415600001.0
2007-02-09 12:45:00,1.53897,1.53919,1.53875,1.53902,482000002.0
2007-02-09 12:46:00,1.53889,1.53907,1.53884,1.53895,395400001.0
2007-02-09 12:47:00,1.53889,1.53905,1.53851,1.5389,399400001.0
2007-02-09 12:48:00,1.53872,1.53898,1.53859,1.53859,468000002.0
2007-02-09 12:49:00,1.53855,1.53884,1.53841,1.53852,522600001.0
2007-02-09 12:50:00,1.53849,1.53867,1.53834,1.53844,458300000.0
2007-02-09 12:51:00,1.53844,1.53896,1.53844,1.53847,371600000.0
2007-02-09 12:52:00,1.53858,1.53903,1.53842,1.53899,318800001.0
2007-02-09 12:53:00,1.53913,1.53934,1.5391,1.53919,275100002.0
2007-02-09 12:54:00,1.53919,1.5394,1.53915,1.53921,428400001.0
2007-02-09 12:55:00,1.53921,1.53931,1.53903,1.53913,450100001.0
2007-02-09 12:56:00,1.53917,1.53934,1.53894,1.53912,457700001.0
2007-02-09 12:57:00,1.53932,1.53975,1.53926,1.53941,528500003.0
2007-02-09 12:58:00,1.53941,1.53951,1.53929,1.53943,386000002.0
2007-02-09 12:59:00,1.53933,1.5394,1.53891,1.53891,744400001.0
2007-02-09 13:00:00,1.53892,1.53917,1.53876,1.53917,274900001.0
2007-02-09 13:01:00,1.53924,1.53956,1.5392,1.53945,367200003.0
2007-02-09 13:02:00,1.53939,1.53982,1.53922,1.53982,341800000.0
2007-02-09 13:03:00,1.5399,1.54,1.53974,1.5398,451500001.0
2007-02-09 13:04:00,1.53967,1.53986,1.53962,1.53977,305200001.0
2007-02-09 13:05:00,1.53967,1.53972,1.53962,1.53962,152400000.0
2007-02-09 13:06:00,1.53972,1.53994,1.53963,1.53986,390700000.0
2007-02-09 13:07:00,1.54001,1.54032,1.54001,1.54017,306700000.0
2007-02-09 13:08:00,1.54018,1.54018,1.53983,1.53994,163600000.0
2007-02-09 13:09:00,1.53985,1.54002,1.53967,1.53975,303400001.0
2007-02-09 13:10:00,1.53984,1.53984,1.53974,1.53981,106200000.0
2007-02-09 13:11:00,1.53991,1.54014,1.53983,1.53987,361700001.0
2007-02-09 13:12:00,1.53977,1.53977,1.5396,1.53977,246500000.0
2007-02-09 13:13:00,1.53974,1.53979,1.53966,1.53979,300300000.0
2007-02-09 13:14:00,1.53965,1.53981,1.53962,1.53968,314400001.0
2007-02-09 13:15:00,1.53963,1.53973,1.53946,1.53968,434000003.0
2007-02-09 13:16:00,1.5397,1.53976,1.53962,1.53963,116300000.0
2007-02-09 13:17:00,1.53969,1.5397,1.53947,1.53947,108000000.0
2007-02-09 13:18:00,1.5394,1.53963,1.53937,1.53963,337400001.0
2007-02-09 13:19:00,1.53933,1.5396,1.53923,1.5396,296500001.0
2007-02-09 13:20:00,1.5396,1.53965,1.53945,1.53957,211800001.0
2007-02-09 13:21:00,1.53945,1.53972,1.53941,1.53972,122600000.0
2007-02-09 13:22:00,1.53958,1.53958,1.53931,1.53943,222300002.0
2007-02-09 13:23:00,1.53948,1.53992,1.53948,1.5396,296500000.0
2007-02-09 13:24:00,1.53969,1.53969,1.5396,1.53965,238000001.0
2007-02-09 13:25:00,1.53959,1.53992,1.53959,1.53979,145200000.0
2007-02-09 13:26:00,1.5399,1.54007,1.53987,1.54001,218500002.0
2007-02-09 13:27:00,1.53991,1.53998,1.53978,1.53978,313800000.0
2007-02-09 13:28:00,1.53982,1.54009,1.5398,1.54008,488800000.0
2007-02-09 13:29:00,1.53995,1.54013,1.53964,1.53995,689600002.0
2007-02-09 13:30:00,1.54002,1.54012,1.53978,1.53985,631000002.0
2007-02-09 13:31:00,1.53993,1.54017,1.53979,1.53997,515300000.0
2007-02-09 13:32:00,1.53999,1.54024,1.53995,1.53997,201000000.0
2007-02-09 13:33:00,1.53995,1.54004,1.53981,1.53991,407300004.0
2007-02-09 13:34:00,1.53989,1.5401,1.53978,1.53982,322300001.0
2007-02-09 13:35:00,1.53984,1.54005,1.53974,1.54003,341300001.0
2007-02-09 13:36:00,1.54003,1.54003,1.5398,1.53995,480300002.0
2007-02-09 13:37:00,1.53995,1.54007,1.53988,1.53988,526100001.0
2007-02-09 13:38:00,1.53984,1.53994,1.53964,1.53965,351900001.0
2007-02-09 13:39:00,1.53963,1.53982,1.53962,1.53972,279500000.0
2007-02-09 13:40:00,1.53964,1.54003,1.53953,1.53955,477500003.0
2007-02-09 13:41:00,1.53988,1.53993,1.53953,1.53961,210300001.0
2007-02-09 13:42:00,1.5395,1.53969,1.5395,1.5395,158400000.0
2007-02-09 13:43:00,1.53949,1.53953,1.53943,1.53952,128800000.0
2007-02-09 13:44:00,1.53946,1.53973,1.53944,1.53956,287300002.0
2007-02-09 13:45:00,1.5395,1.53952,1.53894,1.53894,486200000.0
2007-02-09 13:46:00,1.53898,1.5391,1.53879,1.53904,448700001.0
2007-02-09 13:47:00,1.53894,1.53908,1.53868,1.53875,492200000.0
2007-02-09 13:48:00,1.5387,1.5387,1.53842,1.53846,237300000.0
2007-02-09 13:49:00,1.53819,1.53831,1.53808,1.53821,198500000.0
2007-02-09 13:50:00,1.53824,1.53833,1.53816,1.53831,340100004.0
2007-02-09 13:51:00,1.53836,1.53846,1.53823,1.53846,250300000.0
2007-02-09 13:52:00,1.53833,1.53859,1.53777,1.53807,342200001.0
2007-02-09 13:53:00,1.5381,1.53836,1.53805,1.53817,482400002.0
2007-02-09 13:54:00,1.53806,1.53861,1.53806,1.53836,426900000.0
2007-02-09 13:55:00,1.5383,1.53851,1.53816,1.53827,328100000.0
2007-02-09 13:56:00,1.53831,1.53846,1.5382,1.53831,498200000.0
2007-02-09 13:57:00,1.53827,1.53841,1.53809,1.53841,332800001.0
2007-02-09 13:58:00,1.53858,1.53982,1.53858,1.53926,219400000.0
2007-02-09 13:59:00,1.53911,1.53927,1.53873,1.53903,419800000.0
2007-02-09 14:00:00,1.53864,1.53879,1.53468,1.5353,308300000.0
2007-02-09 14:01:00,1.53498,1.53501,1.53465,1.53481,362500001.0
2007-02-09 14:02:00,1.53483,1.53483,1.53412,1.53422,307900000.0
2007-02-09 14:03:00,1.53438,1.53469,1.53343,1.53398,471400000.0
2007-02-09 14:04:00,1.5341,1.53485,1.53407,1.53485,385700001.0
2007-02-09 14:05:00,1.53518,1.53526,1.5347,1.53512,353900002.0
2007-02-09 14:06:00,1.53516,1.53543,1.53488,1.53521,332600000.0
2007-02-09 14:07:00,1.53532,1.53543,1.53459,1.53466,374100000.0
2007-02-09 14:08:00,1.53461,1.53478,1.53447,1.53457,402900000.0
2007-02-09 14:09:00,1.53458,1.53469,1.53443,1.53455,144000000.0
2007-02-09 14:10:00,1.53437,1.53449,1.53375,1.53409,273300002.0
2007-02-09 14:11:00,1.53409,1.53409,1.53365,1.53393,118000000.0
2007-02-09 14:12:00,1.53419,1.5346,1.53406,1.53436,241000001.0
2007-02-09 14:13:00,1.53427,1.53452,1.53425,1.5345,191400001.0
2007-02-09 14:14:00,1.53446,1.53495,1.53437,1.53495,255200000.0
2007-02-09 14:15:00,1.53485,1.53485,1.53396,1.53428,375800001.0
2007-02-09 14:16:00,1.53435,1.53438,1.53406,1.53412,186000000.0
2007-02-09 14:17:00,1.53426,1.53433,1.5338,1.53398,652300002.0
2007-02-09 14:18:00,1.53385,1.53385,1.53322,1.53322,411600002.0
2007-02-09 14:19:00,1.53291,1.5332,1.532,1.532,368800000.0
2007-02-09 14:20:00,1.53189,1.53243,1.53189,1.53229,201800000.0
2007-02-09 14:21:00,1.53229,1.53247,1.53211,1.53219,399300002.0
2007-02-09 14:22:00,1.53239,1.53261,1.53218,1.53218,593700000.0
2007-02-09 14:23:00,1.53271,1.53276,1.53243,1.53248,142600001.0
2007-02-09 14:24:00,1.53245,1.53275,1.53212,1.53212,475300001.0
2007-02-09 14:25:00,1.53227,1.5326,1.53226,1.53235,642400004.0
2007-02-09 14:26:00,1.53207,1.53226,1.53201,1.5321,608800004.0
2007-02-09 14:27:00,1.53201,1.53219,1.53176,1.53193,449300000.0
2007-02-09 14:28:00,1.53168,1.53168,1.53062,1.53108,43600000.0
2007-02-09 14:29:00,1.53099,1.53111,1.53045,1.53052,39600000.0
2007-02-09 14:30:00,1.53047,1.53047,1.52956,1.53004,33200000.0
2007-02-09 14:31:00,1.52935,1.5299,1.52925,1.52952,35900000.0
2007-02-09 14:32:00,1.52959,1.5305,1.52959,1.5305,28000000.0
2007-02-09 14:33:00,1.53025,1.53042,1.52996,1.53024,42200000.0
2007-02-09 14:34:00,1.53028,1.53058,1.53024,1.53058,37800000.0
2007-02-09 14:35:00,1.53072,1.53072,1.53025,1.53025,41300000.0
2007-02-09 14:36:00,1.53034,1.53053,1.52972,1.52972,53000000.0
2007-02-09 14:37:00,1.53037,1.53073,1.53037,1.53073,32200000.0
2007-02-09 14:38:00,1.5309,1.5311,1.53056,1.5311,34800000.0
2007-02-09 14:39:00,1.53074,1.5309,1.53034,1.53048,47000001.0
2007-02-09 14:40:00,1.53043,1.53043,1.53012,1.53016,40600000.0
2007-02-09 14:41:00,1.53034,1.53071,1.53033,1.53067,40000000.0
2007-02-09 14:42:00,1.53097,1.53119,1.53066,1.53066,60000001.0
2007-02-09 14:43:00,1.53119,1.53148,1.53119,1.53135,64500001.0
2007-02-09 14:44:00,1.53121,1.5313,1.53106,1.53123,55300000.0
2007-02-09 14:45:00,1.53104,1.53133,1.53079,1.53108,48800000.0
2007-02-09 14:46:00,1.53124,1.53128,1.53108,1.53115,34100000.0
2007-02-09 14:47:00,1.53109,1.5312,1.53089,1.5312,25500000.0
2007-02-09 14:48:00,1.53118,1.53132,1.53098,1.53128,34900000.0
2007-02-09 14:49:00,1.53118,1.5316,1.53107,1.53143,55600000.0
2007-02-09 14:50:00,1.53124,1.53154,1.53124,1.53154,25400000.0
2007-02-09 14:51:00,1.5314,1.53145,1.53121,1.53126,39700000.0
2007-02-09 14:52:00,1.53115,1.53143,1.5311,1.53143,33600000.0
2007-02-09 14:53:00,1.53117,1.53134,1.53079,1.53115,38000000.0
2007-02-09 14:54:00,1.53144,1.53152,1.53113,1.53113,37800000.0
2007-02-09 14:55:00,1.53126,1.53142,1.5309,1.5312,38800000.0
2007-02-09 14:56:00,1.53137,1.53145,1.53117,1.53144,32600000.0
2007-02-09 14:57:00,1.53145,1.53145,1.53091,1.53096,56800000.0
2007-02-09 14:58:00,1.53086,1.53113,1.53086,1.53086,39200000.0
2007-02-09 14:59:00,1.53092,1.53108,1.53087,1.531,43400000.0
2007-02-09 15:00:00,1.53096,1.53128,1.53086,1.53086,47600000.0
2007-02-09 15:01:00,1.53123,1.53123,1.53099,1.53103,36600000.0
2007-02-09 15:02:00,1.5312,1.5312,1.53093,1.53097,28100000.0
2007-02-09 15:03:00,1.53098,1.53107,1.53053,1.53083,48400000.0
2007-02-09 15:04:00,1.53079,1.53098,1.53076,1.53092,44600000.0
2007-02-09 15:05:00,1.53084,1.53084,1.53064,1.53079,34600001.0
2007-02-09 15:06:00,1.53065,1.53075,1.53022,1.53065,54900000.0
2007-02-09 15:07:00,1.53083,1.53083,1.53049,1.53076,33400000.0
2007-02-09 15:08:00,1.53068,1.53082,1.53054,1.5307,56400000.0
2007-02-09 15:09:00,1.53039,1.53039,1.52954,1.52973,28400000.0
2007-02-09 15:10:00,1.52974,1.53004,1.52974,1.52984,41500000.0
2007-02-09 15:11:00,1.52979,1.52992,1.52962,1.52967,24300000.0
2007-02-09 15:12:00,1.52949,1.52965,1.52931,1.52959,29600000.0
2007-02-09 15:13:00,1.52959,1.52959,1.52938,1.52951,27600000.0
2007-02-09 15:14:00,1.52905,1.52929,1.52887,1.52902,31400000.0
2007-02-09 15:15:00,1.52898,1.52948,1.52885,1.52948,37600000.0
2007-02-09 15:16:00,1.52954,1.52959,1.52944,1.52947,30000000.0
2007-02-09 15:17:00,1.52912,1.52912,1.52883,1.52896,49600000.0
2007-02-09 15:18:00,1.52885,1.52926,1.52884,1.52926,40200000.0
2007-02-09 15:19:00,1.52933,1.52933,1.52884,1.52884,37400000.0
2007-02-09 15:20:00,1.52895,1.52935,1.52895,1.52919,25600000.0
2007-02-09 15:21:00,1.52879,1.52879,1.52832,1.52843,25400000.0
2007-02-09 15:22:00,1.52812,1.52864,1.52812,1.52862,44800000.0
2007-02-09 15:23:00,1.52879,1.52879,1.52824,1.52835,32600000.0
2007-02-09 15:24:00,1.52841,1.52854,1.52821,1.52851,27000000.0
2007-02-09 15:25:00,1.52832,1.52854,1.52808,1.52809,26500000.0
2007-02-09 15:26:00,1.52801,1.52819,1.52782,1.52819,31800000.0
2007-02-09 15:27:00,1.5283,1.52884,1.5283,1.52878,50500000.0
2007-02-09 15:28:00,1.52879,1.52879,1.52823,1.52855,27600000.0
2007-02-09 15:29:00,1.52868,1.5289,1.52857,1.52872,38400000.0
2007-02-09 15:30:00,1.52883,1.52883,1.52842,1.52883,45600001.0
2007-02-09 15:31:00,1.52895,1.52912,1.52877,1.5289,31400000.0
2007-02-09 15:32:00,1.52893,1.52899,1.52874,1.52896,56700000.0
2007-02-09 15:33:00,1.52876,1.52876,1.52824,1.52861,46000000.0
2007-02-09 15:34:00,1.52858,1.52882,1.52833,1.52833,37400000.0
2007-02-09 15:35:00,1.52854,1.52888,1.52852,1.52852,29200000.0
2007-02-09 15:36:00,1.52888,1.52902,1.52875,1.52883,54200000.0
2007-02-09 15:37:00,1.5289,1.5289,1.52855,1.52865,37200000.0
2007-02-09 15:38:00,1.52837,1.52837,1.52779,1.52814,56400000.0
2007-02-09 15:39:00,1.52819,1.52819,1.52801,1.52801,51300001.0
2007-02-09 15:40:00,1.52815,1.52831,1.52794,1.52794,36800000.0
2007-02-09 15:41:00,1.52822,1.52837,1.52786,1.52837,39900000.0
2007-02-09 15:42:00,1.52836,1.52841,1.52793,1.52812,23000000.0
2007-02-09 15:43:00,1.52809,1.52842,1.52803,1.52841,50800001.0
2007-02-09 15:44:00,1.52842,1.52842,1.52791,1.52819,25800000.0
2007-02-09 15:45:00,1.52798,1.52824,1.52793,1.52801,64000000.0
2007-02-09 15:46:00,1.52816,1.52826,1.52787,1.52787,33000000.0
2007-02-09 15:47:00,1.52792,1.52808,1.52764,1.52786,42500000.0
2007-02-09 15:48:00,1.52775,1.52813,1.52765,1.52782,30500000.0
2007-02-09 15:49:00,1.52767,1.52804,1.52767,1.5279,42100000.0
2007-02-09 15:50:00,1.52777,1.52801,1.52777,1.52796,37800000.0
2007-02-09 15:51:00,1.52785,1.52794,1.52764,1.52788,33800000.0
2007-02-09 15:52:00,1.52796,1.52817,1.52795,1.52803,43700000.0
2007-02-09 15:53:00,1.52791,1.52802,1.52762,1.52772,41000000.0
2007-02-09 15:54:00,1.52782,1.52792,1.52775,1.52775,28000000.0
2007-02-09 15:55:00,1.52798,1.52822,1.52791,1.52807,37600000.0
2007-02-09 15:56:00,1.52811,1.52833,1.52789,1.52826,42200000.0
2007-02-09 15:57:00,1.52818,1.52843,1.52814,1.52814,36000000.0
2007-02-09 15:58:00,1.52847,1.5285,1.52817,1.52833,34100000.0
2007-02-09 15:59:00,1.52822,1.52822,1.52785,1.52794,28000000.0
2007-02-09 16:00:00,1.52806,1.52807,1.52777,1.528,23300000.0
2007-02-09 16:01:00,1.52783,1.52794,1.52769,1.52779,39200000.0
2007-02-09 16:02:00,1.52767,1.52777,1.52742,1.52767,35000000.0
2007-02-09 16:03:00,1.52753,1.5277,1.52748,1.52759,43400000.0
2007-02-09 16:04:00,1.52743,1.5277,1.52729,1.52729,56400001.0
2007-02-09 16:05:00,1.52744,1.52777,1.52744,1.52768,38100000.0
2007-02-09 16:06:00,1.52779,1.52781,1.52749,1.52749,44400000.0
2007-02-09 16:07:00,1.52744,1.52757,1.52744,1.52757,37400000.0
2007-02-09 16:08:00,1.5277,1.52779,1.52753,1.52765,18400000.0
2007-02-09 16:09:00,1.52741,1.52765,1.52736,1.52751,47600000.0
2007-02-09 16:10:00,1.52757,1.52779,1.52756,1.52779,28400000.0
2007-02-09 16:11:00,1.52754,1.52779,1.52754,1.52759,40400000.0
2007-02-09 16:12:00,1.52732,1.52791,1.52732,1.52765,68700001.0
2007-02-09 16:13:00,1.52767,1.52801,1.52767,1.52801,38200000.0
2007-02-09 16:14:00,1.52792,1.52826,1.52776,1.52826,48400000.0
2007-02-09 16:15:00,1.52812,1.52827,1.52794,1.52824,42400000.0
2007-02-09 16:16:00,1.52822,1.52844,1.52812,1.52812,40200000.0
2007-02-09 16:17:00,1.52789,1.52789,1.52772,1.52774,54600002.0
2007-02-09 16:18:00,1.5279,1.5283,1.5279,1.5283,22000000.0
2007-02-09 16:19:00,1.52847,1.52847,1.52818,1.5283,32900000.0
2007-02-09 16:20:00,1.52814,1.5283,1.52805,1.52808,52500000.0
2007-02-09 16:21:00,1.52807,1.52824,1.52794,1.52813,58600000.0
2007-02-09 16:22:00,1.5282,1.52861,1.5282,1.52854,53800001.0
2007-02-09 16:23:00,1.5285,1.5285,1.5282,1.52836,47000000.0
2007-02-09 16:24:00,1.52849,1.52863,1.5283,1.52842,22600000.0
2007-02-09 16:25:00,1.52855,1.52855,1.52769,1.52814,38600000.0
2007-02-09 16:26:00,1.52829,1.52829,1.5278,1.5278,48900000.0
2007-02-09 16:27:00,1.52787,1.52837,1.52787,1.52824,23400000.0
2007-02-09 16:28:00,1.52842,1.52861,1.52828,1.52835,34000000.0
2007-02-09 16:29:00,1.52843,1.52849,1.52826,1.52846,30600000.0
2007-02-09 16:30:00,1.52862,1.5288,1.52852,1.52866,54500001.0
2007-02-09 16:31:00,1.52861,1.52887,1.52856,1.52868,39200000.0
2007-02-09 16:32:00,1.52882,1.52882,1.52813,1.52852,36200000.0
2007-02-09 16:33:00,1.52861,1.52861,1.52815,1.52817,30600000.0
2007-02-09 16:34:00,1.52826,1.52834,1.52778,1.52807,76600000.0
2007-02-09 16:35:00,1.52805,1.52819,1.52793,1.52819,42400000.0
2007-02-09 16:36:00,1.52794,1.52836,1.52794,1.5283,42000000.0
2007-02-09 16:37:00,1.52838,1.52851,1.52814,1.52851,32200000.0
2007-02-09 16:38:00,1.52849,1.52863,1.52812,1.52825,52700000.0
2007-02-09 16:39:00,1.52838,1.52838,1.52802,1.5281,28000000.0
2007-02-09 16:40:00,1.52791,1.52791,1.52765,1.52765,49300000.0
2007-02-09 16:41:00,1.52709,1.52785,1.52709,1.52779,35400000.0
2007-02-09 16:42:00,1.52799,1.52815,1.52795,1.52808,36600001.0
2007-02-09 16:43:00,1.52802,1.52802,1.52765,1.52777,59500000.0
2007-02-09 16:44:00,1.5278,1.52781,1.52755,1.52781,46100000.0
2007-02-09 16:45:00,1.52769,1.52792,1.52762,1.52776,46200000.0
2007-02-09 16:46:00,1.5278,1.52784,1.52748,1.52766,56600000.0
2007-02-09 16:47:00,1.52762,1.52778,1.52735,1.52736,40000000.0
2007-02-09 16:48:00,1.52749,1.52749,1.52707,1.52738,52000000.0
2007-02-09 16:49:00,1.52742,1.52759,1.52732,1.52745,51400001.0
2007-02-09 16:50:00,1.52739,1.52744,1.52713,1.52713,43600000.0
2007-02-09 16:51:00,1.52722,1.52739,1.52689,1.52704,49400001.0
2007-02-09 16:52:00,1.52697,1.52697,1.52645,1.52683,41000000.0
2007-02-09 16:53:00,1.52703,1.5271,1.5268,1.52706,41000000.0
2007-02-09 16:54:00,1.52701,1.52713,1.52683,1.52694,61100000.0
2007-02-09 16:55:00,1.52688,1.52688,1.52648,1.52674,26000000.0
2007-02-09 16:56:00,1.52688,1.52697,1.52678,1.5269,54300000.0
2007-02-09 16:57:00,1.52701,1.52718,1.52684,1.527,20300000.0
2007-02-09 16:58:00,1.52689,1.52694,1.52671,1.52671,31100000.0
2007-02-09 16:59:00,1.52681,1.52794,1.5268,1.52794,23400000.0
2007-02-09 17:00:00,1.52755,1.52783,1.52737,1.52752,54200000.0
2007-02-09 17:01:00,1.52724,1.52777,1.52718,1.52766,115200000.0
2007-02-09 17:02:00,1.52769,1.52786,1.52769,1.52786,29400000.0
2007-02-09 17:03:00,1.528,1.52838,1.52795,1.52838,54200000.0
2007-02-09 17:04:00,1.52834,1.52834,1.52784,1.52805,24400000.0
2007-02-09 17:05:00,1.52805,1.52819,1.52773,1.52819,44600000.0
2007-02-09 17:06:00,1.52801,1.52808,1.52774,1.52784,30900000.0
2007-02-09 17:07:00,1.52771,1.52771,1.52732,1.52739,37200000.0
2007-02-09 17:08:00,1.52704,1.52726,1.52697,1.52718,31400000.0
2007-02-09 17:09:00,1.52715,1.5273,1.52693,1.5273,37000000.0
2007-02-09 17:10:00,1.52712,1.5272,1.52693,1.52705,40200000.0
2007-02-09 17:11:00,1.52719,1.52751,1.52708,1.5271,24600000.0
2007-02-09 17:12:00,1.52698,1.52712,1.52692,1.52712,99100001.0
2007-02-09 17:13:00,1.52693,1.5273,1.5269,1.52722,37200000.0
2007-02-09 17:14:00,1.52676,1.52727,1.52676,1.52689,66600001.0
2007-02-09 17:15:00,1.52716,1.52721,1.5269,1.52709,31600000.0
2007-02-09 17:16:00,1.52722,1.52806,1.52721,1.52806,28200000.0
2007-02-09 17:17:00,1.52833,1.52866,1.528,1.52837,40200000.0
2007-02-09 17:18:00,1.52857,1.52857,1.52815,1.5282,44800000.0
2007-02-09 17:19:00,1.52797,1.52816,1.52792,1.52804,41700000.0
2007-02-09 17:20:00,1.52792,1.52792,1.5274,1.52755,29400000.0
2007-02-09 17:21:00,1.52798,1.52806,1.52754,1.52769,39400000.0
2007-02-09 17:22:00,1.52752,1.52764,1.52737,1.52737,47000000.0
2007-02-09 17:23:00,1.52707,1.52746,1.52707,1.52739,29100000.0
2007-02-09 17:24:00,1.52725,1.52775,1.52724,1.52775,19800000.0
2007-02-09 17:25:00,1.52757,1.52781,1.5275,1.52781,37500000.0
2007-02-09 17:26:00,1.52747,1.52757,1.52735,1.52735,31600000.0
2007-02-09 17:27:00,1.52744,1.52758,1.52733,1.52733,30800000.0
2007-02-09 17:28:00,1.52763,1.52763,1.52737,1.52737,49700000.0
2007-02-09 17:29:00,1.52749,1.52759,1.52708,1.52746,47000000.0
2007-02-09 17:30:00,1.52744,1.52744,1.52689,1.52741,46200000.0
2007-02-09 17:31:00,1.52747,1.52751,1.52733,1.52733,26800000.0
2007-02-09 17:32:00,1.52719,1.52739,1.5271,1.5271,19800000.0
2007-02-09 17:33:00,1.52721,1.52729,1.52686,1.52709,65400000.0
2007-02-09 17:34:00,1.52731,1.52743,1.52687,1.52712,30600000.0
2007-02-09 17:35:00,1.52725,1.52732,1.52711,1.52732,28600000.0
2007-02-09 17:36:00,1.52733,1.52736,1.52717,1.52729,61800000.0
2007-02-09 17:37:00,1.52736,1.5274,1.52673,1.5274,36600000.0
2007-02-09 17:38:00,1.52736,1.52801,1.52736,1.52772,74800001.0
2007-02-09 17:39:00,1.52772,1.5279,1.52757,1.5279,25200000.0
2007-02-09 17:40:00,1.52774,1.52776,1.52747,1.52766,32600000.0
2007-02-09 17:41:00,1.52771,1.52771,1.52755,1.52762,56400001.0
2007-02-09 17:42:00,1.52759,1.52767,1.52722,1.52742,38600000.0
2007-02-09 17:43:00,1.52752,1.52753,1.52706,1.52737,35200000.0
2007-02-09 17:44:00,1.52726,1.52728,1.52695,1.52695,41000001.0
2007-02-09 17:45:00,1.52707,1.52709,1.52689,1.52703,44400000.0
2007-02-09 17:46:00,1.52713,1.52725,1.52694,1.52709,49400000.0
2007-02-09 17:47:00,1.52703,1.52725,1.52686,1.52686,42900000.0
2007-02-09 17:48:00,1.52691,1.52708,1.52667,1.52696,41200000.0
2007-02-09 17:49:00,1.52713,1.52713,1.52657,1.52695,42000000.0
2007-02-09 17:50:00,1.52696,1.52703,1.52676,1.52703,36600000.0
2007-02-09 17:51:00,1.52704,1.52724,1.52664,1.52664,34500000.0
2007-02-09 17:52:00,1.52683,1.52702,1.5268,1.52696,30400000.0
2007-02-09 17:53:00,1.52685,1.52694,1.52661,1.52674,37800000.0
2007-02-09 17:54:00,1.52666,1.52687,1.52629,1.52684,27600000.0
2007-02-09 17:55:00,1.52685,1.52711,1.52625,1.52711,72600001.0
2007-02-09 17:56:00,1.52687,1.52724,1.52687,1.5271,22200000.0
2007-02-09 17:57:00,1.52718,1.52746,1.52696,1.52744,40600000.0
2007-02-09 17:58:00,1.52755,1.52756,1.52725,1.52756,29600000.0
2007-02-09 17:59:00,1.52755,1.52765,1.52716,1.52746,31000000.0
2007-02-09 18:00:00,1.52769,1.52769,1.52742,1.52758,47000000.0
2007-02-09 18:01:00,1.5277,1.5277,1.52714,1.52722,49900000.0
2007-02-09 18:02:00,1.52736,1.52762,1.52736,1.52754,46000000.0
2007-02-09 18:03:00,1.52754,1.52768,1.52732,1.52732,61800000.0
2007-02-09 18:04:00,1.52771,1.5278,1.52754,1.52767,45300000.0
2007-02-09 18:05:00,1.52783,1.5279,1.52767,1.52777,39800000.0
2007-02-09 18:06:00,1.52765,1.52791,1.52748,1.52754,55200000.0
2007-02-09 18:07:00,1.5277,1.52773,1.52749,1.52749,70400002.0
2007-02-09 18:08:00,1.52734,1.52764,1.52734,1.52751,45200000.0
2007-02-09 18:09:00,1.52736,1.52736,1.52707,1.52713,50100000.0
2007-02-09 18:10:00,1.5271,1.52714,1.52683,1.52696,39800001.0
2007-02-09 18:11:00,1.52693,1.52721,1.52675,1.52698,65100002.0
2007-02-09 18:12:00,1.52685,1.52685,1.52637,1.52637,41100000.0
2007-02-09 18:13:00,1.52634,1.52641,1.52598,1.52617,42800000.0
2007-02-09 18:14:00,1.52575,1.52646,1.52575,1.52644,34000000.0
2007-02-09 18:15:00,1.5261,1.5261,1.52589,1.52589,38200000.0
2007-02-09 18:16:00,1.52595,1.52615,1.52589,1.52595,48900000.0
2007-02-09 18:17:00,1.52599,1.52605,1.52574,1.5258,57300000.0
2007-02-09 18:18:00,1.52586,1.52586,1.52549,1.52569,22800000.0
2007-02-09 18:19:00,1.52578,1.52578,1.52545,1.5255,38800000.0
2007-02-09 18:20:00,1.52571,1.52589,1.52536,1.52536,31800000.0
2007-02-09 18:21:00,1.52516,1.52535,1.52481,1.52496,38600000.0
2007-02-09 18:22:00,1.52508,1.5251,1.52459,1.52469,28000000.0
2007-02-09 18:23:00,1.52486,1.52486,1.52459,1.52481,25800000.0
2007-02-09 18:24:00,1.52485,1.52495,1.52476,1.52479,52000000.0
2007-02-09 18:25:00,1.52511,1.52523,1.52482,1.52497,57600001.0
2007-02-09 18:26:00,1.52508,1.52535,1.52508,1.52517,30400000.0
2007-02-09 18:27:00,1.52511,1.52555,1.52497,1.52555,34400000.0
2007-02-09 18:28:00,1.52544,1.52567,1.52544,1.52559,32400000.0
2007-02-09 18:29:00,1.52564,1.52581,1.52555,1.52568,49800000.0
2007-02-09 18:30:00,1.5258,1.52614,1.5258,1.52609,45500000.0
2007-02-09 18:31:00,1.52614,1.52616,1.52592,1.52603,27800000.0
2007-02-09 18:32:00,1.52618,1.52618,1.52584,1.52604,40400000.0
2007-02-09 18:33:00,1.52604,1.52609,1.52558,1.52558,42600001.0
2007-02-09 18:34:00,1.52556,1.52587,1.52544,1.52587,27800000.0
2007-02-09 18:35:00,1.52606,1.5261,1.5257,1.52598,49400000.0
2007-02-09 18:36:00,1.52603,1.52643,1.52603,1.5263,44600000.0
2007-02-09 18:37:00,1.52616,1.52618,1.52586,1.52603,25400000.0
2007-02-09 18:38:00,1.52577,1.52633,1.52564,1.52633,30700000.0
2007-02-09 18:39:00,1.52606,1.52631,1.52593,1.52603,33000000.0
2007-02-09 18:40:00,1.52608,1.5262,1.52576,1.52583,32800000.0
2007-02-09 18:41:00,1.52601,1.52619,1.52567,1.52585,38800001.0
2007-02-09 18:42:00,1.52579,1.52584,1.52544,1.52584,62200000.0
2007-02-09 18:43:00,1.52606,1.52634,1.52596,1.52601,44000000.0
2007-02-09 18:44:00,1.5259,1.5259,1.52563,1.52573,36600000.0
2007-02-09 18:45:00,1.52582,1.52582,1.52537,1.52537,26000000.0
2007-02-09 18:46:00,1.52542,1.52555,1.5254,1.52541,30600000.0
2007-02-09 18:47:00,1.52559,1.52559,1.52503,1.52508,27000000.0
2007-02-09 18:48:00,1.52486,1.52514,1.5245,1.52472,38600000.0
2007-02-09 18:49:00,1.52464,1.52482,1.52448,1.52482,23200000.0
2007-02-09 18:50:00,1.52504,1.52518,1.52497,1.52504,42600000.0
2007-02-09 18:51:00,1.52486,1.52494,1.52466,1.52479,55400000.0
2007-02-09 18:52:00,1.52465,1.52497,1.52465,1.52494,38000000.0
2007-02-09 18:53:00,1.525,1.52501,1.52479,1.52486,44700000.0
2007-02-09 18:54:00,1.52513,1.52576,1.52492,1.52576,26600000.0
2007-02-09 18:55:00,1.52552,1.52573,1.52552,1.52573,34100000.0
2007-02-09 18:56:00,1.52556,1.52593,1.52548,1.52548,53800001.0
2007-02-09 18:57:00,1.52582,1.52587,1.5257,1.5257,41700000.0
2007-02-09 18:58:00,1.52571,1.52579,1.52559,1.52561,28400000.0
2007-02-09 18:59:00,1.52566,1.52578,1.52531,1.52578,54400001.0
2007-02-09 19:00:00,1.5259,1.52602,1.52578,1.52601,40000000.0
2007-02-09 19:01:00,1.52601,1.52601,1.52554,1.52575,43400000.0
2007-02-09 19:02:00,1.52574,1.5259,1.52569,1.5259,40800001.0
2007-02-09 19:03:00,1.52576,1.52603,1.52566,1.52588,37200000.0
2007-02-09 19:04:00,1.52589,1.52594,1.52563,1.52582,31400000.0
2007-02-09 19:05:00,1.52587,1.52587,1.5255,1.52571,34800000.0
2007-02-09 19:06:00,1.52582,1.52582,1.52556,1.52571,37400000.0
2007-02-09 19:07:00,1.52558,1.52567,1.52513,1.52549,32200000.0
2007-02-09 19:08:00,1.52532,1.5255,1.52529,1.52533,33000000.0
2007-02-09 19:09:00,1.52525,1.52548,1.52525,1.52536,26200000.0
2007-02-09 19:10:00,1.52548,1.52551,1.5249,1.5249,60100000.0
2007-02-09 19:11:00,1.52516,1.52531,1.52508,1.52524,31600000.0
2007-02-09 19:12:00,1.52508,1.52531,1.52508,1.5253,18400000.0
2007-02-09 19:13:00,1.52533,1.52548,1.52529,1.52548,46600000.0
2007-02-09 19:14:00,1.52531,1.52568,1.52527,1.52555,53900000.0
2007-02-09 19:15:00,1.52542,1.52558,1.52521,1.52558,29200000.0
2007-02-09 19:16:00,1.52541,1.52568,1.52541,1.52542,39200001.0
2007-02-09 19:17:00,1.52553,1.5257,1.52537,1.52549,41200000.0
2007-02-09 19:18:00,1.52555,1.52555,1.52516,1.52527,29000000.0
2007-02-09 19:19:00,1.52542,1.52547,1.52502,1.52535,42600000.0
2007-02-09 19:20:00,1.52526,1.52526,1.52489,1.52525,40000000.0
2007-02-09 19:21:00,1.52489,1.52496,1.52459,1.52468,36300000.0
2007-02-09 19:22:00,1.52453,1.52505,1.5245,1.52503,34300000.0
2007-02-09 19:23:00,1.52483,1.52501,1.52446,1.52501,64900000.0
2007-02-09 19:24:00,1.52504,1.52504,1.52482,1.5249,47100000.0
2007-02-09 19:25:00,1.52511,1.52511,1.52486,1.5251,33800000.0
2007-02-09 19:26:00,1.52479,1.52496,1.52452,1.52482,37600000.0
2007-02-09 19:27:00,1.52484,1.52527,1.52462,1.52527,36800000.0
2007-02-09 19:28:00,1.52528,1.52576,1.52528,1.52566,27600000.0
2007-02-09 19:29:00,1.52527,1.52538,1.52482,1.52517,47200001.0
2007-02-09 19:30:00,1.52517,1.52536,1.52517,1.52527,38200000.0
2007-02-09 19:31:00,1.52538,1.52547,1.52526,1.52542,63800000.0
2007-02-09 19:32:00,1.52553,1.5256,1.52536,1.52554,32000000.0
2007-02-09 19:33:00,1.52566,1.52568,1.52541,1.52551,38400000.0
2007-02-09 19:34:00,1.52543,1.52553,1.52522,1.52547,22000000.0
2007-02-09 19:35:00,1.52555,1.52569,1.52526,1.52558,41500000.0
2007-02-09 19:36:00,1.52527,1.52545,1.52515,1.52539,31300000.0
2007-02-09 19:37:00,1.52559,1.52584,1.52534,1.52534,28200000.0
2007-02-09 19:38:00,1.52532,1.52565,1.52532,1.5255,27200000.0
2007-02-09 19:39:00,1.5257,1.52579,1.52555,1.52579,54000000.0
2007-02-09 19:40:00,1.52567,1.52585,1.52555,1.52567,54400000.0
2007-02-09 19:41:00,1.52558,1.52561,1.52539,1.52561,42200000.0
2007-02-09 19:42:00,1.52551,1.52582,1.52533,1.52582,56200000.0
2007-02-09 19:43:00,1.52569,1.52569,1.52525,1.52565,32400000.0
2007-02-09 19:44:00,1.52563,1.52588,1.52559,1.52588,45000000.0
2007-02-09 19:45:00,1.52583,1.52589,1.52574,1.52574,31400000.0
2007-02-09 19:46:00,1.52565,1.52567,1.52518,1.52518,52000000.0
2007-02-09 19:47:00,1.52548,1.52571,1.52543,1.52571,46200000.0
2007-02-09 19:48:00,1.52585,1.52585,1.52565,1.52567,24000000.0
2007-02-09 19:49:00,1.52551,1.52572,1.52551,1.52565,23200000.0
2007-02-09 19:50:00,1.52576,1.52576,1.52548,1.52568,66300000.0
2007-02-09 19:51:00,1.52551,1.5257,1.5255,1.52558,42200000.0
2007-02-09 19:52:00,1.52557,1.52574,1.52535,1.52535,29600000.0
2007-02-09 19:53:00,1.52535,1.52548,1.52515,1.52537,63400001.0
2007-02-09 19:54:00,1.52551,1.52578,1.52551,1.52572,24200000.0
2007-02-09 19:55:00,1.52575,1.52596,1.52575,1.5259,25600000.0
2007-02-09 19:56:00,1.526,1.526,1.52567,1.52585,28000000.0
2007-02-09 19:57:00,1.52595,1.52596,1.52574,1.52589,30200000.0
2007-02-09 19:58:00,1.52558,1.52569,1.52547,1.52547,21000000.0
2007-02-09 19:59:00,1.52557,1.52566,1.52543,1.52548,36800000.0
2007-02-09 20:00:00,1.5255,1.5257,1.5253,1.5253,40600000.0
2007-02-09 20:01:00,1.52579,1.52584,1.52559,1.52559,50800001.0
2007-02-09 20:02:00,1.52578,1.52578,1.52529,1.52542,27800000.0
2007-02-09 20:03:00,1.52548,1.52548,1.52526,1.52533,30200000.0
2007-02-09 20:04:00,1.52538,1.52543,1.52509,1.5253,59500000.0
2007-02-09 20:05:00,1.52538,1.52562,1.52531,1.52533,42200000.0
2007-02-09 20:06:00,1.52534,1.5255,1.52509,1.52516,34800000.0
2007-02-09 20:07:00,1.52505,1.52515,1.52473,1.52511,27500000.0
2007-02-09 20:08:00,1.52511,1.52511,1.52475,1.52499,24900000.0
2007-02-09 20:09:00,1.52509,1.52514,1.52509,1.52512,23200000.0
2007-02-09 20:10:00,1.5248,1.52532,1.5248,1.52515,60000001.0
2007-02-09 20:11:00,1.52507,1.52507,1.52483,1.5249,25800000.0
2007-02-09 20:12:00,1.52497,1.52497,1.52449,1.52493,31200000.0
2007-02-09 20:13:00,1.5254,1.526,1.5254,1.526,50000000.0
2007-02-09 20:14:00,1.52489,1.52501,1.52438,1.52496,50000000.0
2007-02-09 20:15:00,1.52498,1.52502,1.5248,1.52502,34800001.0
2007-02-09 20:16:00,1.52489,1.52495,1.52466,1.52466,41300000.0
2007-02-09 20:17:00,1.52465,1.5248,1.52438,1.5248,30800000.0
2007-02-09 20:18:00,1.525,1.52518,1.52489,1.52494,27600000.0
2007-02-09 20:19:00,1.52511,1.52511,1.52494,1.52506,45200000.0
2007-02-09 20:20:00,1.52513,1.52574,1.52513,1.52574,39800000.0
2007-02-09 20:21:00,1.52561,1.52574,1.52561,1.52562,42200000.0
2007-02-09 20:22:00,1.52563,1.52563,1.5253,1.52549,29800000.0
2007-02-09 20:23:00,1.52545,1.52549,1.52518,1.52538,37200000.0
2007-02-09 20:24:00,1.52558,1.52561,1.52544,1.52544,27800000.0
2007-02-09 20:25:00,1.52562,1.52562,1.52528,1.52533,47200000.0
2007-02-09 20:26:00,1.52557,1.52559,1.52521,1.52557,54200000.0
2007-02-09 20:27:00,1.52564,1.52564,1.525,1.52518,54000000.0
2007-02-09 20:28:00,1.52524,1.5255,1.52521,1.5255,27600000.0
2007-02-09 20:29:00,1.52534,1.52534,1.5248,1.52515,49800000.0
2007-02-09 20:30:00,1.52526,1.52536,1.52511,1.52523,40200000.0
2007-02-09 20:31:00,1.52501,1.5251,1.52466,1.5251,47000000.0
2007-02-09 20:32:00,1.52513,1.52537,1.52487,1.52537,42200000.0
2007-02-09 20:33:00,1.52539,1.52549,1.52513,1.52549,44600000.0
2007-02-09 20:34:00,1.5254,1.52563,1.52538,1.52554,37500000.0
2007-02-09 20:35:00,1.52544,1.52559,1.52539,1.52542,29200000.0
2007-02-09 20:36:00,1.52547,1.52573,1.52542,1.52544,42400000.0
2007-02-09 20:37:00,1.52544,1.52552,1.52515,1.52543,54200000.0
2007-02-09 20:38:00,1.52551,1.52563,1.5254,1.52543,36600000.0
2007-02-09 20:39:00,1.52525,1.52542,1.52496,1.52517,42300000.0
2007-02-09 20:40:00,1.52518,1.52541,1.52518,1.52532,25600000.0
2007-02-09 20:41:00,1.52555,1.52574,1.52547,1.52574,38200000.0
2007-02-09 20:42:00,1.5257,1.52589,1.52546,1.52575,37400000.0
2007-02-09 20:43:00,1.52563,1.52594,1.52539,1.52539,22800000.0
2007-02-09 20:44:00,1.52561,1.52563,1.52526,1.52553,40200000.0
2007-02-09 20:45:00,1.5245,1.5245,1.5243,1.5243,37600000.0
2007-02-09 20:46:00,1.52558,1.52558,1.52543,1.52549,37600000.0
2007-02-09 20:47:00,1.52548,1.5256,1.52519,1.52544,29000000.0
2007-02-09 20:48:00,1.52547,1.52584,1.52547,1.52574,40900000.0
2007-02-09 20:49:00,1.52576,1.52595,1.52576,1.52595,27600000.0
2007-02-09 20:50:00,1.52594,1.52616,1.52585,1.52616,44600001.0
2007-02-09 20:51:00,1.52625,1.52636,1.52612,1.52615,32900000.0
2007-02-09 20:52:00,1.5261,1.52619,1.52606,1.52611,33000000.0
2007-02-09 20:53:00,1.52601,1.52624,1.52601,1.52616,41300000.0
2007-02-09 20:54:00,1.52589,1.52622,1.52589,1.52612,58400000.0
2007-02-09 20:55:00,1.52608,1.52617,1.52598,1.52609,31400000.0
2007-02-09 20:56:00,1.52579,1.52589,1.52563,1.52589,38100000.0
2007-02-09 20:57:00,1.52582,1.52587,1.52573,1.52574,25600000.0
2007-02-09 20:58:00,1.52578,1.52587,1.52568,1.5258,42200000.0
2007-02-09 20:59:00,1.52564,1.52597,1.52564,1.52589,54900000.0
2007-02-09 21:00:00,1.52576,1.52588,1.52543,1.52582,28400000.0
2007-02-09 21:01:00,1.5258,1.52588,1.52519,1.52519,30600000.0
2007-02-09 21:02:00,1.52567,1.52595,1.52539,1.52595,53000000.0
2007-02-09 21:03:00,1.52585,1.52585,1.52557,1.52557,46400000.0
2007-02-09 21:04:00,1.52582,1.52589,1.52563,1.52575,25200000.0
2007-02-09 21:05:00,1.52546,1.52576,1.52546,1.52556,51800000.0
2007-02-09 21:06:00,1.52567,1.5257,1.52556,1.5257,42200000.0
2007-02-09 21:07:00,1.52562,1.52562,1.52514,1.52531,30000000.0
2007-02-09 21:08:00,1.52528,1.52533,1.52519,1.5253,29400000.0
2007-02-09 21:09:00,1.52541,1.52541,1.52517,1.52517,25600000.0
2007-02-09 21:10:00,1.52513,1.52521,1.52494,1.52502,39800001.0
2007-02-09 21:11:00,1.52524,1.5256,1.52515,1.52526,30600000.0
2007-02-09 21:12:00,1.52537,1.52541,1.52513,1.52529,57300000.0
2007-02-09 21:13:00,1.52542,1.52557,1.52542,1.52545,64200000.0
2007-02-09 21:14:00,1.52549,1.52588,1.52547,1.52566,36700000.0
2007-02-09 21:15:00,1.52555,1.52576,1.52555,1.52561,46600000.0
2007-02-09 21:16:00,1.5254,1.52583,1.5254,1.52579,42900000.0
2007-02-09 21:17:00,1.52566,1.52566,1.52527,1.52527,37000000.0
2007-02-09 21:18:00,1.52559,1.52559,1.5247,1.52517,28800000.0
2007-02-09 21:19:00,1.52523,1.52526,1.52449,1.52458,19300000.0
2007-02-09 21:20:00,1.5247,1.52493,1.52453,1.5248,62800000.0
2007-02-09 21:21:00,1.52479,1.52491,1.52469,1.52469,49200000.0
2007-02-09 21:22:00,1.52425,1.52495,1.52425,1.52489,57500000.0
2007-02-09 21:23:00,1.52482,1.52497,1.52439,1.52439,39400000.0
2007-02-09 21:24:00,1.52466,1.52495,1.52451,1.52467,53200000.0
2007-02-09 21:25:00,1.52467,1.52477,1.52426,1.52426,46700000.0
2007-02-09 21:26:00,1.5247,1.5249,1.52462,1.52463,34000000.0
2007-02-09 21:27:00,1.5248,1.52487,1.52455,1.52455,46200000.0
2007-02-09 21:28:00,1.52466,1.52477,1.52465,1.52465,26800000.0
2007-02-09 21:29:00,1.52468,1.52479,1.52456,1.52479,31700000.0
2007-02-09 21:30:00,1.52484,1.52498,1.52466,1.52487,38500000.0
2007-02-09 21:31:00,1.52496,1.525,1.52482,1.52494,37800000.0
2007-02-09 21:32:00,1.52504,1.52509,1.5249,1.52495,34600000.0
2007-02-09 21:33:00,1.52503,1.5251,1.52477,1.52491,32400000.0
2007-02-09 21:34:00,1.52474,1.52474,1.52455,1.52461,33000000.0
2007-02-09 21:35:00,1.52455,1.52468,1.52426,1.52468,32800000.0
2007-02-09 21:36:00,1.52475,1.52475,1.5243,1.52462,25400000.0
2007-02-09 21:37:00,1.52467,1.52467,1.52455,1.52465,35800000.0
2007-02-09 21:38:00,1.52468,1.52468,1.5245,1.5246,28400000.0
2007-02-09 21:39:00,1.52425,1.52445,1.52425,1.52444,22600000.0
2007-02-09 21:40:00,1.52423,1.52441,1.52423,1.52437,85700000.0
2007-02-09 21:41:00,1.52447,1.52476,1.52447,1.52459,29000000.0
2007-02-09 21:42:00,1.52442,1.52442,1.52392,1.52392,31600000.0
2007-02-09 21:43:00,1.52427,1.52451,1.52424,1.52445,18600000.0
2007-02-09 21:44:00,1.52423,1.52438,1.52416,1.52419,38700000.0
2007-02-09 21:45:00,1.52417,1.52432,1.52411,1.52414,37700000.0
2007-02-09 21:46:00,1.52421,1.52448,1.52416,1.52419,43400000.0
2007-02-09 21:47:00,1.52404,1.52427,1.52404,1.52405,46000000.0
2007-02-09 21:48:00,1.52425,1.52435,1.52405,1.52413,56200000.0
2007-02-09 21:49:00,1.52417,1.52422,1.52409,1.52422,18000000.0
2007-02-09 21:50:00,1.5243,1.52432,1.52412,1.52412,28600000.0
2007-02-09 21:51:00,1.52407,1.52427,1.52407,1.52422,44200000.0
2007-02-09 21:52:00,1.52402,1.52423,1.52399,1.52419,40300000.0
2007-02-09 21:53:00,1.52412,1.52416,1.5239,1.5239,29200000.0
2007-02-09 21:54:00,1.524,1.52422,1.52382,1.52397,56200001.0
2007-02-09 21:55:00,1.52397,1.52399,1.52377,1.52399,54600001.0
2007-02-09 21:56:00,1.524,1.52407,1.52379,1.52384,41200000.0
2007-02-09 21:57:00,1.52374,1.52382,1.52339,1.52371,50600000.0
2007-02-09 21:58:00,1.52367,1.52388,1.52367,1.52369,35200000.0
2007-02-09 21:59:00,1.52375,1.52388,1.52325,1.52354,40200000.0
2007-02-09 22:00:00,1.52383,1.52395,1.52372,1.52375,46600000.0
2007-02-09 22:01:00,1.5235,1.52355,1.52327,1.52327,37400000.0
2007-02-09 22:02:00,1.52336,1.52345,1.52318,1.52318,39000000.0
2007-02-09 22:03:00,1.52345,1.52349,1.52325,1.52349,25600000.0
2007-02-09 22:04:00,1.5235,1.52357,1.52328,1.5234,31300000.0
2007-02-09 22:05:00,1.52342,1.52342,1.52312,1.52329,45000000.0
2007-02-09 22:06:00,1.52333,1.52333,1.523,1.52331,44600000.0
2007-02-09 22:07:00,1.52317,1.52348,1.52316,1.52329,31400000.0
2007-02-09 22:08:00,1.52293,1.5237,1.52293,1.5237,22000000.0
2007-02-09 22:09:00,1.52365,1.52377,1.52339,1.52361,33400001.0
2007-02-09 22:10:00,1.52369,1.52388,1.52363,1.52388,35400000.0
2007-02-09 22:11:00,1.52391,1.52416,1.52382,1.52382,31400000.0
2007-02-09 22:12:00,1.52374,1.52395,1.52374,1.52379,37000000.0
2007-02-09 22:13:00,1.52394,1.52402,1.52394,1.52397,32100000.0
2007-02-09 22:14:00,1.52389,1.5242,1.52385,1.52395,51000000.0
2007-02-09 22:15:00,1.52407,1.52418,1.52395,1.52402,48400000.0
2007-02-09 22:16:00,1.5241,1.5241,1.5239,1.5239,385300001.0
2007-02-09 22:17:00,1.5241,1.5241,1.5239,1.5239,385300001.0
2007-02-09 22:18:00,1.5237,1.5237,1.5237,1.5237,385300001.0
2007-02-09 22:20:00,1.5239,1.5239,1.5237,1.5239,385300001.0
2007-02-09 22:21:00,1.5237,1.5239,1.5237,1.5239,385300001.0
2007-02-09 22:23:00,1.5237,1.5239,1.5237,1.5237,385300001.0
2007-02-09 22:24:00,1.5239,1.5239,1.5237,1.5239,385300001.0
2007-02-09 22:27:00,1.5241,1.5241,1.5241,1.5241,385300001.0
2007-02-09 22:28:00,1.5239,1.5241,1.5239,1.5241,385300001.0
2007-02-09 22:29:00,1.5239,1.5241,1.5239,1.5241,385300001.0
2007-02-09 22:30:00,1.5239,1.5243,1.5239,1.5243,385300001.0
2007-02-09 22:31:00,1.5245,1.5245,1.5239,1.5241,385300001.0
2007-02-09 22:32:00,1.5239,1.5241,1.5239,1.5241,385300001.0
2007-02-09 22:33:00,1.5243,1.5243,1.5243,1.5243,385300001.0
2007-02-09 22:35:00,1.5241,1.5241,1.5237,1.5239,385300001.0
2007-02-09 22:36:00,1.5237,1.5239,1.5235,1.5237,385300001.0
2007-02-09 22:37:00,1.5239,1.5239,1.5237,1.5237,385300001.0
2007-02-09 22:38:00,1.5239,1.5239,1.5237,1.5237,385300001.0
2007-02-09 22:39:00,1.5239,1.5239,1.5239,1.5239,385300001.0
2007-02-09 22:40:00,1.5237,1.5239,1.5237,1.5237,385300001.0
2007-02-09 22:43:00,1.5239,1.5239,1.5237,1.5237,385300001.0
2007-02-09 22:44:00,1.5235,1.5237,1.5235,1.5237,385300001.0
2007-02-09 22:45:00,1.5235,1.5235,1.5235,1.5235,385300001.0
2007-02-09 22:46:00,1.5237,1.5237,1.5235,1.5235,385300001.0
2007-02-09 22:47:00,1.5237,1.5237,1.5235,1.5235,385300001.0
2007-02-09 22:48:00,1.5237,1.5239,1.5235,1.5237,385300001.0
2007-02-09 22:49:00,1.5241,1.5243,1.5237,1.5237,385300001.0
2007-02-09 22:50:00,1.5239,1.5241,1.5237,1.5237,385300001.0
2007-02-09 22:51:00,1.5239,1.5239,1.5237,1.5239,385300001.0
2007-02-09 22:52:00,1.5241,1.5241,1.5239,1.5239,385300001.0
2007-02-09 22:53:00,1.5241,1.5241,1.5241,1.5241,385300001.0
2007-02-09 22:54:00,1.5239,1.5241,1.5239,1.5239,385300001.0
2007-02-09 22:55:00,1.5241,1.5241,1.5237,1.5239,385300001.0
2007-02-09 22:56:00,1.5241,1.5241,1.5241,1.5241,385300001.0
2007-02-09 22:57:00,1.5239,1.5243,1.5239,1.5241,385300001.0
2007-02-09 22:58:00,1.5243,1.5247,1.5243,1.5246,385300001.0
2007-02-09 22:59:00,1.5245,1.5248,1.5243,1.5248,385300001.0
2007-02-12 00:00:00,1.5278,1.5278,1.5273,1.5275,385300001.0
2007-02-12 00:01:00,1.5277,1.5277,1.5271,1.5271,385300001.0
2007-02-12 00:02:00,1.5273,1.5273,1.5269,1.5271,385300001.0
2007-02-12 00:03:00,1.5269,1.5269,1.5266,1.5269,385300001.0
2007-02-12 00:05:00,1.5267,1.5267,1.5267,1.5267,385300001.0
2007-02-12 00:06:00,1.5268,1.527,1.5268,1.5269,385300001.0
2007-02-12 00:07:00,1.527,1.527,1.5269,1.527,385300001.0
2007-02-12 00:08:00,1.5269,1.5271,1.5269,1.5269,385300001.0
2007-02-12 00:09:00,1.5271,1.5271,1.5271,1.5271,385300001.0
2007-02-12 00:11:00,1.527,1.5272,1.527,1.5271,385300001.0
2007-02-12 00:13:00,1.5272,1.5272,1.5271,1.5272,385300001.0
2007-02-12 00:15:00,1.5275,1.5275,1.5274,1.5274,385300001.0
2007-02-12 00:16:00,1.5273,1.5275,1.5271,1.5273,385300001.0
2007-02-12 00:17:00,1.5275,1.5275,1.5272,1.5273,385300001.0
2007-02-12 00:18:00,1.5272,1.5273,1.5271,1.5273,385300001.0
2007-02-12 00:20:00,1.5275,1.5275,1.5273,1.5275,385300001.0
2007-02-12 00:21:00,1.5274,1.5275,1.5274,1.5275,385300001.0
2007-02-12 00:23:00,1.5277,1.5277,1.5277,1.5277,385300001.0
2007-02-12 00:24:00,1.5275,1.5277,1.5275,1.5277,385300001.0
2007-02-12 00:25:00,1.5279,1.5281,1.5277,1.5281,385300001.0
2007-02-12 00:26:00,1.5279,1.5279,1.5277,1.5277,385300001.0
2007-02-12 00:28:00,1.5279,1.5279,1.5277,1.5277,385300001.0
2007-02-12 00:29:00,1.5279,1.5279,1.5277,1.5277,385300001.0
2007-02-12 00:30:00,1.5279,1.5279,1.5277,1.5279,385300001.0
2007-02-12 00:31:00,1.5277,1.5279,1.5277,1.5279,385300001.0
2007-02-12 00:32:00,1.5281,1.5281,1.5279,1.5281,385300001.0
2007-02-12 00:33:00,1.5279,1.5281,1.5279,1.5281,385300001.0
2007-02-12 00:34:00,1.5279,1.5281,1.5279,1.5279,385300001.0
2007-02-12 00:35:00,1.5281,1.5281,1.5279,1.5281,385300001.0
2007-02-12 00:38:00,1.5283,1.5283,1.5279,1.5281,385300001.0
2007-02-12 00:40:00,1.5279,1.528,1.5279,1.5279,385300001.0
2007-02-12 00:41:00,1.5277,1.5279,1.5275,1.5275,385300001.0
2007-02-12 00:42:00,1.5277,1.5277,1.5275,1.5275,385300001.0
2007-02-12 00:46:00,1.5274,1.5274,1.5274,1.5274,385300001.0
2007-02-12 00:47:00,1.5275,1.5275,1.5274,1.5274,385300001.0
2007-02-12 00:48:00,1.5275,1.5275,1.5275,1.5275,385300001.0
2007-02-12 00:53:00,1.5274,1.5275,1.5274,1.5275,385300001.0
2007-02-12 00:55:00,1.5274,1.5275,1.5274,1.5275,385300001.0
2007-02-12 00:58:00,1.5277,1.5277,1.5275,1.5275,385300001.0
2007-02-12 00:59:00,1.5277,1.5277,1.5275,1.5275,385300001.0
2007-02-12 01:00:00,1.5274,1.5274,1.5273,1.5274,385300001.0
2007-02-12 01:02:00,1.5275,1.5275,1.5275,1.5275,385300001.0
2007-02-12 01:03:00,1.5276,1.5276,1.5274,1.5274,385300001.0
2007-02-12 01:05:00,1.5273,1.5274,1.5273,1.5274,385300001.0
2007-02-12 01:08:00,1.5275,1.5276,1.5275,1.5276,385300001.0
2007-02-12 01:09:00,1.5275,1.5275,1.5275,1.5275,385300001.0
2007-02-12 01:10:00,1.5274,1.5274,1.5273,1.5273,385300001.0
2007-02-12 01:11:00,1.5271,1.5273,1.5271,1.5271,385300001.0
2007-02-12 01:13:00,1.5273,1.5273,1.5271,1.5273,385300001.0
2007-02-12 01:14:00,1.5271,1.5274,1.5271,1.5274,385300001.0
2007-02-12 01:15:00,1.5273,1.5273,1.527,1.527,385300001.0
2007-02-12 01:16:00,1.5271,1.5271,1.527,1.527,385300001.0
2007-02-12 01:20:00,1.5272,1.5272,1.5272,1.5272,385300001.0
2007-02-12 01:21:00,1.527,1.527,1.527,1.527,385300001.0
2007-02-12 01:22:00,1.5272,1.5272,1.5269,1.527,385300001.0
2007-02-12 01:24:00,1.5269,1.5269,1.5268,1.5268,385300001.0
2007-02-12 01:25:00,1.5269,1.527,1.5269,1.527,385300001.0
2007-02-12 01:26:00,1.5269,1.5269,1.5269,1.5269,385300001.0
2007-02-12 01:27:00,1.527,1.527,1.5269,1.5269,385300001.0
2007-02-12 01:28:00,1.527,1.527,1.5269,1.5269,385300001.0
2007-02-12 01:29:00,1.527,1.527,1.5268,1.5268,385300001.0
2007-02-12 01:30:00,1.5269,1.5269,1.5267,1.5267,385300001.0
2007-02-12 01:31:00,1.5268,1.5268,1.5267,1.5267,385300001.0
2007-02-12 01:32:00,1.5268,1.5268,1.5268,1.5268,385300001.0
2007-02-12 01:33:00,1.5267,1.5269,1.5267,1.5268,385300001.0
2007-02-12 01:34:00,1.5267,1.5268,1.5267,1.5268,385300001.0
2007-02-12 01:35:00,1.5269,1.5269,1.5269,1.5269,385300001.0
2007-02-12 01:36:00,1.5271,1.5274,1.5271,1.5274,385300001.0
2007-02-12 01:37:00,1.5275,1.5277,1.5275,1.5277,385300001.0
2007-02-12 01:38:00,1.5278,1.5278,1.5277,1.5278,385300001.0
2007-02-12 01:39:00,1.5279,1.5279,1.5278,1.5279,385300001.0
2007-02-12 01:40:00,1.5278,1.5279,1.5277,1.5279,385300001.0
2007-02-12 01:42:00,1.5278,1.5279,1.5277,1.5278,385300001.0
2007-02-12 01:43:00,1.5277,1.5277,1.5277,1.5277,385300001.0
2007-02-12 01:44:00,1.5275,1.5275,1.5274,1.5274,385300001.0
2007-02-12 01:45:00,1.5273,1.5275,1.5273,1.5274,385300001.0
2007-02-12 01:46:00,1.5275,1.5278,1.5274,1.5276,385300001.0
2007-02-12 01:48:00,1.5278,1.5279,1.5278,1.5278,385300001.0
2007-02-12 01:49:00,1.5276,1.5278,1.5276,1.5278,385300001.0
2007-02-12 01:50:00,1.5279,1.5279,1.5278,1.5278,385300001.0
2007-02-12 01:52:00,1.5279,1.5279,1.5274,1.5275,385300001.0
2007-02-12 01:53:00,1.5274,1.5275,1.5273,1.5274,385300001.0
2007-02-12 01:54:00,1.5273,1.5274,1.5273,1.5274,385300001.0
2007-02-12 01:55:00,1.5273,1.5274,1.5273,1.5273,385300001.0
2007-02-12 01:56:00,1.5272,1.5273,1.5272,1.5273,385300001.0
2007-02-12 01:57:00,1.5272,1.5272,1.527,1.5272,385300001.0
2007-02-12 01:58:00,1.5273,1.5273,1.5272,1.5272,385300001.0
2007-02-12 02:01:00,1.527,1.527,1.5269,1.5269,385300001.0
2007-02-12 02:02:00,1.527,1.5273,1.527,1.5273,385300001.0
2007-02-12 02:03:00,1.5274,1.5274,1.5273,1.5274,385300001.0
2007-02-12 02:04:00,1.5273,1.5275,1.5273,1.5274,385300001.0
2007-02-12 02:06:00,1.5273,1.5274,1.5273,1.5274,385300001.0
2007-02-12 02:07:00,1.5273,1.5274,1.5273,1.5273,385300001.0
2007-02-12 02:08:00,1.5271,1.5275,1.5271,1.5274,385300001.0
2007-02-12 02:09:00,1.5273,1.5273,1.5273,1.5273,385300001.0
2007-02-12 02:10:00,1.5274,1.5274,1.5273,1.5273,385300001.0
2007-02-12 02:13:00,1.5272,1.5272,1.527,1.527,385300001.0
2007-02-12 02:17:00,1.5269,1.5269,1.5269,1.5269,385300001.0
2007-02-12 02:18:00,1.527,1.527,1.527,1.527,385300001.0
2007-02-12 02:19:00,1.5269,1.527,1.5268,1.527,385300001.0
2007-02-12 02:20:00,1.5269,1.5269,1.5269,1.5269,385300001.0
2007-02-12 02:23:00,1.527,1.527,1.527,1.527,385300001.0
2007-02-12 02:25:00,1.5269,1.5269,1.5269,1.5269,385300001.0
2007-02-12 02:26:00,1.527,1.5272,1.5269,1.5269,385300001.0
2007-02-12 02:27:00,1.527,1.527,1.5269,1.5269,385300001.0
2007-02-12 02:28:00,1.5268,1.5269,1.5268,1.5268,385300001.0
2007-02-12 02:29:00,1.5269,1.5269,1.5269,1.5269,385300001.0
2007-02-12 02:30:00,1.5268,1.5268,1.5267,1.5267,385300001.0
2007-02-12 02:33:00,1.5268,1.5268,1.5267,1.5267,385300001.0
2007-02-12 02:34:00,1.5268,1.527,1.5268,1.5268,385300001.0
2007-02-12 02:35:00,1.527,1.527,1.5268,1.527,385300001.0
2007-02-12 02:36:00,1.5271,1.5271,1.5271,1.5271,385300001.0
2007-02-12 02:37:00,1.527,1.527,1.527,1.527,385300001.0
2007-02-12 02:38:00,1.5271,1.5271,1.5271,1.5271,385300001.0
2007-02-12 02:41:00,1.527,1.5271,1.527,1.5271,385300001.0
2007-02-12 02:42:00,1.5272,1.5272,1.5272,1.5272,385300001.0
2007-02-12 02:43:00,1.5271,1.5272,1.5271,1.5272,385300001.0
2007-02-12 02:44:00,1.5271,1.5274,1.5271,1.5273,385300001.0
2007-02-12 02:46:00,1.5274,1.5274,1.5271,1.5271,385300001.0
2007-02-12 02:47:00,1.5272,1.5272,1.5271,1.5271,385300001.0
2007-02-12 02:48:00,1.5272,1.5272,1.5271,1.5271,385300001.0
2007-02-12 02:49:00,1.527,1.527,1.527,1.527,385300001.0
2007-02-12 02:50:00,1.5271,1.5271,1.5269,1.5271,385300001.0
2007-02-12 02:51:00,1.5269,1.5269,1.5269,1.5269,385300001.0
2007-02-12 02:52:00,1.5268,1.527,1.5268,1.5268,385300001.0
2007-02-12 02:53:00,1.527,1.527,1.5268,1.5268,385300001.0
2007-02-12 02:54:00,1.527,1.527,1.527,1.527,385300001.0
2007-02-12 02:56:00,1.5271,1.5272,1.5271,1.5271,385300001.0
2007-02-12 02:58:00,1.5272,1.5272,1.5271,1.5272,385300001.0
2007-02-12 02:59:00,1.5271,1.5272,1.5271,1.5272,385300001.0
2007-02-12 03:00:00,1.5271,1.5271,1.5271,1.5271,385300001.0
2007-02-12 03:02:00,1.5273,1.5273,1.5272,1.5272,385300001.0
2007-02-12 03:03:00,1.5271,1.5273,1.5271,1.5273,385300001.0
2007-02-12 03:05:00,1.5276,1.5276,1.5272,1.5273,385300001.0
2007-02-12 03:06:00,1.5272,1.5272,1.5272,1.5272,385300001.0
2007-02-12 03:08:00,1.527,1.527,1.527,1.527,385300001.0
2007-02-12 03:09:00,1.5272,1.5272,1.527,1.527,385300001.0
2007-02-12 03:10:00,1.5272,1.5272,1.5272,1.5272,385300001.0
2007-02-12 03:11:00,1.527,1.527,1.527,1.527,385300001.0
2007-02-12 03:12:00,1.5269,1.5269,1.5269,1.5269,385300001.0
2007-02-12 03:13:00,1.5267,1.5267,1.5266,1.5267,385300001.0
2007-02-12 03:14:00,1.5269,1.527,1.5267,1.5269,385300001.0
2007-02-12 03:15:00,1.527,1.527,1.5269,1.527,385300001.0
2007-02-12 03:17:00,1.5269,1.5269,1.5269,1.5269,385300001.0
2007-02-12 03:18:00,1.527,1.527,1.527,1.527,385300001.0
2007-02-12 03:19:00,1.5272,1.5272,1.527,1.527,385300001.0
2007-02-12 03:20:00,1.5271,1.5271,1.527,1.527,385300001.0
2007-02-12 03:21:00,1.5271,1.5272,1.527,1.527,385300001.0
2007-02-12 03:23:00,1.5271,1.5271,1.527,1.527,385300001.0
2007-02-12 03:26:00,1.5271,1.5271,1.527,1.527,385300001.0
2007-02-12 03:29:00,1.5272,1.5272,1.527,1.5272,385300001.0
2007-02-12 03:31:00,1.527,1.527,1.527,1.527,385300001.0
2007-02-12 03:32:00,1.5272,1.5272,1.527,1.527,385300001.0
2007-02-12 03:33:00,1.5272,1.5272,1.527,1.5272,385300001.0
2007-02-12 03:34:00,1.527,1.527,1.527,1.527,385300001.0
2007-02-12 03:38:00,1.5271,1.5271,1.5267,1.5269,385300001.0
2007-02-12 03:41:00,1.527,1.527,1.527,1.527,385300001.0
2007-02-12 03:42:00,1.5271,1.5272,1.5271,1.5272,385300001.0
2007-02-12 03:43:00,1.5273,1.5273,1.5272,1.5273,385300001.0
2007-02-12 03:44:00,1.5272,1.5272,1.5272,1.5272,385300001.0
2007-02-12 03:45:00,1.5273,1.5275,1.5273,1.5275,385300001.0
2007-02-12 03:46:00,1.5276,1.5276,1.5273,1.5273,385300001.0
2007-02-12 03:47:00,1.5275,1.5275,1.5273,1.5273,385300001.0
2007-02-12 03:48:00,1.5272,1.5275,1.5272,1.5273,385300001.0
2007-02-12 03:50:00,1.5275,1.5275,1.5273,1.5273,385300001.0
2007-02-12 03:51:00,1.5275,1.5276,1.5274,1.5276,385300001.0
2007-02-12 03:52:00,1.5277,1.5277,1.5276,1.5276,385300001.0
2007-02-12 03:53:00,1.5275,1.5275,1.5273,1.5273,385300001.0
2007-02-12 03:54:00,1.5272,1.5273,1.5272,1.5273,385300001.0
2007-02-12 03:56:00,1.5275,1.5276,1.5275,1.5276,385300001.0
2007-02-12 03:57:00,1.5275,1.5276,1.5275,1.5276,385300001.0
2007-02-12 03:59:00,1.5275,1.5276,1.5275,1.5276,385300001.0
2007-02-12 04:00:00,1.5275,1.5276,1.5275,1.5275,385300001.0
2007-02-12 04:01:00,1.5273,1.5275,1.5273,1.5273,385300001.0
2007-02-12 04:02:00,1.5275,1.5275,1.5273,1.5273,385300001.0
2007-02-12 04:03:00,1.5275,1.5276,1.5273,1.5275,385300001.0
2007-02-12 04:08:00,1.5276,1.5276,1.5276,1.5276,385300001.0
2007-02-12 04:09:00,1.5275,1.5276,1.5275,1.5276,385300001.0
2007-02-12 04:10:00,1.5277,1.5277,1.5276,1.5277,385300001.0
2007-02-12 04:11:00,1.5276,1.5277,1.5276,1.5277,385300001.0
2007-02-12 04:12:00,1.5276,1.5277,1.5275,1.5275,385300001.0
2007-02-12 04:13:00,1.5276,1.5276,1.5275,1.5275,385300001.0
2007-02-12 04:14:00,1.5276,1.5276,1.5276,1.5276,385300001.0
2007-02-12 04:15:00,1.5275,1.5275,1.5275,1.5275,385300001.0
2007-02-12 04:16:00,1.5276,1.5276,1.5276,1.5276,385300001.0
2007-02-12 04:17:00,1.5275,1.5276,1.5275,1.5276,385300001.0
2007-02-12 04:21:00,1.5278,1.5278,1.5277,1.5278,385300001.0
2007-02-12 04:22:00,1.5276,1.5277,1.5276,1.5277,385300001.0
2007-02-12 04:23:00,1.5278,1.528,1.5278,1.5279,385300001.0
2007-02-12 04:25:00,1.5278,1.5279,1.5278,1.5279,385300001.0
2007-02-12 04:26:00,1.528,1.528,1.528,1.528,385300001.0
2007-02-12 04:28:00,1.5279,1.5279,1.5279,1.5279,385300001.0
2007-02-12 04:29:00,1.5278,1.5278,1.5278,1.5278,385300001.0
2007-02-12 04:30:00,1.5279,1.5279,1.5278,1.5278,385300001.0
2007-02-12 04:31:00,1.5277,1.5278,1.5277,1.5277,385300001.0
2007-02-12 04:32:00,1.5278,1.5279,1.5278,1.5279,385300001.0
2007-02-12 04:34:00,1.528,1.528,1.5279,1.528,385300001.0
2007-02-12 04:35:00,1.5279,1.5279,1.5279,1.5279,385300001.0
2007-02-12 04:36:00,1.528,1.528,1.528,1.528,385300001.0
2007-02-12 04:37:00,1.5281,1.5281,1.5281,1.5281,385300001.0
2007-02-12 04:40:00,1.528,1.528,1.528,1.528,385300001.0
2007-02-12 04:41:00,1.5279,1.5279,1.5279,1.5279,385300001.0
2007-02-12 04:44:00,1.5278,1.5278,1.5278,1.5278,385300001.0
2007-02-12 04:45:00,1.5279,1.5279,1.5279,1.5279,385300001.0
2007-02-12 04:46:00,1.5278,1.5278,1.5278,1.5278,385300001.0
2007-02-12 04:50:00,1.5279,1.5279,1.5279,1.5279,385300001.0
2007-02-12 04:51:00,1.5278,1.5278,1.5278,1.5278,385300001.0
2007-02-12 04:55:00,1.5275,1.5275,1.5275,1.5275,385300001.0
2007-02-12 04:56:00,1.5274,1.5276,1.5274,1.5275,385300001.0
2007-02-12 04:57:00,1.5276,1.5276,1.5275,1.5276,385300001.0
2007-02-12 04:59:00,1.5273,1.5275,1.5273,1.5273,385300001.0
2007-02-12 05:00:00,1.5275,1.5275,1.5273,1.5275,385300001.0
2007-02-12 05:01:00,1.5273,1.5275,1.5273,1.5275,385300001.0
2007-02-12 05:02:00,1.5276,1.5276,1.5275,1.5275,385300001.0
2007-02-12 05:03:00,1.5276,1.5276,1.5276,1.5276,385300001.0
2007-02-12 05:07:00,1.5275,1.5275,1.5275,1.5275,385300001.0
2007-02-12 05:09:00,1.5276,1.5276,1.5276,1.5276,385300001.0
2007-02-12 05:10:00,1.5275,1.5275,1.5275,1.5275,385300001.0
2007-02-12 05:11:00,1.5273,1.5273,1.5273,1.5273,385300001.0
2007-02-12 05:12:00,1.5275,1.5275,1.5275,1.5275,385300001.0
2007-02-12 05:14:00,1.5276,1.5276,1.5275,1.5275,385300001.0
2007-02-12 05:15:00,1.5276,1.5276,1.5276,1.5276,385300001.0
2007-02-12 05:16:00,1.5277,1.5277,1.5277,1.5277,385300001.0
2007-02-12 05:17:00,1.5275,1.5277,1.5275,1.5275,385300001.0
2007-02-12 05:18:00,1.5273,1.5275,1.5273,1.5275,385300001.0
2007-02-12 05:19:00,1.5273,1.5275,1.5273,1.5273,385300001.0
2007-02-12 05:20:00,1.5275,1.5276,1.5272,1.5273,385300001.0
2007-02-12 05:21:00,1.5272,1.5272,1.5272,1.5272,385300001.0
2007-02-12 05:22:00,1.5271,1.5272,1.527,1.5272,385300001.0
2007-02-12 05:23:00,1.5273,1.5273,1.5273,1.5273,385300001.0
2007-02-12 05:24:00,1.5272,1.5272,1.5272,1.5272,385300001.0
2007-02-12 05:26:00,1.5271,1.5272,1.5271,1.5271,385300001.0
2007-02-12 05:27:00,1.5272,1.5274,1.5271,1.5272,385300001.0
2007-02-12 05:28:00,1.5274,1.5274,1.5272,1.5272,385300001.0
2007-02-12 05:29:00,1.5274,1.5275,1.5274,1.5274,385300001.0
2007-02-12 05:30:00,1.5272,1.5273,1.5272,1.5273,385300001.0
2007-02-12 05:31:00,1.5272,1.5273,1.5272,1.5272,385300001.0
2007-02-12 05:32:00,1.5273,1.5273,1.5272,1.5272,385300001.0
2007-02-12 05:33:00,1.5271,1.5271,1.5269,1.5269,385300001.0
2007-02-12 05:34:00,1.527,1.527,1.527,1.527,385300001.0
2007-02-12 05:35:00,1.5268,1.5268,1.5267,1.5267,385300001.0
2007-02-12 05:37:00,1.5268,1.5268,1.5267,1.5267,385300001.0
2007-02-12 05:40:00,1.5265,1.5269,1.5263,1.5269,385300001.0
2007-02-12 05:41:00,1.5271,1.5271,1.527,1.5271,385300001.0
2007-02-12 05:43:00,1.5273,1.5273,1.5273,1.5273,385300001.0
2007-02-12 05:45:00,1.5275,1.5275,1.5275,1.5275,385300001.0
2007-02-12 05:46:00,1.5274,1.5274,1.5274,1.5274,385300001.0
2007-02-12 05:47:00,1.5276,1.5279,1.5276,1.5277,385300001.0
2007-02-12 05:48:00,1.5279,1.5281,1.5279,1.5281,385300001.0
2007-02-12 05:49:00,1.528,1.528,1.528,1.528,385300001.0
2007-02-12 05:50:00,1.5279,1.5279,1.5274,1.5275,385300001.0
2007-02-12 05:54:00,1.5274,1.5274,1.5272,1.5272,385300001.0
2007-02-12 05:55:00,1.5274,1.5274,1.5274,1.5274,385300001.0
2007-02-12 05:58:00,1.5272,1.5274,1.5272,1.5272,385300001.0
2007-02-12 05:59:00,1.5274,1.5274,1.5274,1.5274,385300001.0
2007-02-12 06:00:00,1.5272,1.5275,1.5272,1.5274,385300001.0
2007-02-12 06:01:00,1.5275,1.5275,1.5275,1.5275,385300001.0
2007-02-12 06:02:00,1.5274,1.5275,1.5274,1.5274,385300001.0
2007-02-12 06:03:00,1.5272,1.5274,1.5272,1.5274,385300001.0
2007-02-12 06:04:00,1.5275,1.5275,1.5275,1.5275,385300001.0
2007-02-12 06:05:00,1.5276,1.5276,1.5274,1.5276,385300001.0
2007-02-12 06:06:00,1.5275,1.5276,1.5275,1.5276,385300001.0
2007-02-12 06:07:00,1.5275,1.5275,1.5275,1.5275,385300001.0
2007-02-12 06:08:00,1.5274,1.5274,1.5274,1.5274,385300001.0
2007-02-12 06:10:00,1.5275,1.5276,1.5275,1.5275,385300001.0
2007-02-12 06:11:00,1.5274,1.5274,1.5272,1.5272,385300001.0
2007-02-12 06:14:00,1.5274,1.5274,1.5271,1.5274,385300001.0
2007-02-12 06:15:00,1.5272,1.5274,1.5272,1.5272,385300001.0
2007-02-12 06:20:00,1.5271,1.5271,1.5271,1.5271,385300001.0
2007-02-12 06:21:00,1.5272,1.5274,1.5272,1.5274,385300001.0
2007-02-12 06:31:00,1.5272,1.5272,1.5272,1.5272,385300001.0
2007-02-12 06:32:00,1.5271,1.5272,1.5271,1.5271,385300001.0
2007-02-12 06:35:00,1.527,1.527,1.5266,1.5268,385300001.0
2007-02-12 06:36:00,1.5267,1.5267,1.5266,1.5266,385300001.0
2007-02-12 06:37:00,1.5267,1.5267,1.5266,1.5267,385300001.0
2007-02-12 06:39:00,1.5269,1.527,1.5269,1.527,385300001.0
2007-02-12 06:40:00,1.5271,1.5271,1.527,1.527,385300001.0
2007-02-12 06:41:00,1.5271,1.5271,1.5271,1.5271,385300001.0
2007-02-12 06:43:00,1.5272,1.5272,1.5271,1.5272,385300001.0
2007-02-12 06:45:00,1.5273,1.5273,1.5273,1.5273,385300001.0
2007-02-12 06:46:00,1.5272,1.5273,1.5272,1.5273,385300001.0
2007-02-12 06:47:00,1.5275,1.5275,1.5273,1.5273,385300001.0
2007-02-12 06:48:00,1.5275,1.5275,1.5273,1.5275,385300001.0
2007-02-12 06:49:00,1.5273,1.5273,1.5273,1.5273,385300001.0
2007-02-12 06:50:00,1.5275,1.5275,1.5275,1.5275,385300001.0
2007-02-12 06:51:00,1.5273,1.5275,1.5273,1.5275,385300001.0
2007-02-12 06:52:00,1.5273,1.5276,1.5273,1.5275,385300001.0
2007-02-12 06:53:00,1.5276,1.5277,1.5276,1.5276,385300001.0
2007-02-12 06:54:00,1.5275,1.5276,1.5275,1.5276,385300001.0
2007-02-12 06:55:00,1.5277,1.5277,1.5277,1.5277,385300001.0
2007-02-12 06:56:00,1.5276,1.528,1.5275,1.5278,385300001.0
2007-02-12 06:57:00,1.528,1.528,1.5278,1.528,385300001.0
2007-02-12 06:58:00,1.5282,1.5282,1.5279,1.528,385300001.0
2007-02-12 06:59:00,1.5279,1.5284,1.5279,1.5283,385300001.0
2007-02-12 07:00:00,1.5284,1.5284,1.5284,1.5284,385300001.0
2007-02-12 07:01:00,1.5283,1.5287,1.5283,1.5286,385300001.0
2007-02-12 07:02:00,1.5287,1.5287,1.5284,1.5285,385300001.0
2007-02-12 07:03:00,1.5286,1.5286,1.5285,1.5286,385300001.0
2007-02-12 07:04:00,1.5285,1.5286,1.5285,1.5286,385300001.0
2007-02-12 07:05:00,1.5287,1.5288,1.5287,1.5287,385300001.0
2007-02-12 07:07:00,1.5289,1.5289,1.5287,1.5287,385300001.0
2007-02-12 07:09:00,1.5288,1.5288,1.5288,1.5288,385300001.0
2007-02-12 07:10:00,1.5289,1.5289,1.5289,1.5289,385300001.0
2007-02-12 07:11:00,1.5291,1.5291,1.5288,1.529,385300001.0
2007-02-12 07:12:00,1.5288,1.5288,1.5288,1.5288,385300001.0
2007-02-12 07:13:00,1.529,1.5291,1.529,1.5291,385300001.0
2007-02-12 07:14:00,1.5292,1.5292,1.5289,1.5289,385300001.0
2007-02-12 07:15:00,1.529,1.5292,1.529,1.529,385300001.0
2007-02-12 07:16:00,1.5289,1.529,1.5289,1.5289,385300001.0
2007-02-12 07:17:00,1.5288,1.5289,1.5288,1.5288,385300001.0
2007-02-12 07:18:00,1.5289,1.5289,1.5288,1.5289,385300001.0
2007-02-12 07:19:00,1.5288,1.5288,1.5287,1.5287,385300001.0
2007-02-12 07:20:00,1.5286,1.5287,1.5286,1.5287,385300001.0
2007-02-12 07:21:00,1.5288,1.5288,1.5287,1.5287,385300001.0
2007-02-12 07:22:00,1.5286,1.5286,1.5286,1.5286,385300001.0
2007-02-12 07:24:00,1.5284,1.5284,1.5283,1.5283,385300001.0
2007-02-12 07:25:00,1.5282,1.5283,1.5282,1.5282,385300001.0
2007-02-12 07:26:00,1.5281,1.5283,1.528,1.5282,385300001.0
2007-02-12 07:27:00,1.528,1.528,1.528,1.528,385300001.0
2007-02-12 07:28:00,1.5282,1.5282,1.5282,1.5282,385300001.0
2007-02-12 07:29:00,1.528,1.528,1.5279,1.5279,385300001.0
2007-02-12 07:30:00,1.5278,1.5279,1.5278,1.5279,385300001.0
2007-02-12 07:31:00,1.5278,1.5278,1.5274,1.5278,385300001.0
2007-02-12 07:32:00,1.5277,1.5277,1.5277,1.5277,385300001.0
2007-02-12 07:33:00,1.5276,1.5277,1.5273,1.5273,385300001.0
2007-02-12 07:34:00,1.5274,1.5274,1.5271,1.5272,385300001.0
2007-02-12 07:36:00,1.5275,1.5276,1.5273,1.5276,385300001.0
2007-02-12 07:37:00,1.5277,1.5277,1.5276,1.5276,385300001.0
2007-02-12 07:38:00,1.5273,1.5273,1.527,1.527,385300001.0
2007-02-12 07:39:00,1.5271,1.5273,1.5271,1.5273,385300001.0
2007-02-12 07:41:00,1.5272,1.5272,1.5271,1.5271,385300001.0
2007-02-12 07:42:00,1.527,1.5271,1.5269,1.527,385300001.0
2007-02-12 07:43:00,1.5271,1.5271,1.527,1.5271,385300001.0
2007-02-12 07:44:00,1.527,1.5271,1.527,1.5271,385300001.0
2007-02-12 07:45:00,1.5273,1.5274,1.5272,1.5273,385300001.0
2007-02-12 07:46:00,1.5274,1.5276,1.5273,1.5276,385300001.0
2007-02-12 07:47:00,1.5277,1.5277,1.5276,1.5277,385300001.0
2007-02-12 07:48:00,1.5278,1.528,1.5277,1.5277,385300001.0
2007-02-12 07:49:00,1.5278,1.5283,1.5278,1.5282,385300001.0
2007-02-12 07:50:00,1.5283,1.5283,1.5283,1.5283,385300001.0
2007-02-12 07:51:00,1.5282,1.5283,1.5281,1.5282,385300001.0
2007-02-12 07:52:00,1.5283,1.5283,1.5282,1.5283,385300001.0
2007-02-12 07:54:00,1.5282,1.5283,1.5282,1.5283,385300001.0
2007-02-12 07:55:00,1.5281,1.5283,1.528,1.5281,385300001.0
2007-02-12 07:56:00,1.528,1.5283,1.528,1.5283,385300001.0
2007-02-12 07:57:00,1.5282,1.5283,1.5282,1.5283,385300001.0
2007-02-12 07:59:00,1.5282,1.5283,1.5282,1.5283,385300001.0
2007-02-12 08:03:00,1.5281,1.5283,1.5281,1.5283,385300001.0
2007-02-12 08:04:00,1.5281,1.5281,1.5279,1.5279,385300001.0
2007-02-12 08:08:00,1.5277,1.5277,1.5277,1.5277,385300001.0
2007-02-12 08:09:00,1.5279,1.5279,1.5277,1.5279,385300001.0
2007-02-12 08:10:00,1.5277,1.5279,1.5277,1.5279,385300001.0
2007-02-12 08:11:00,1.5277,1.5279,1.5277,1.5277,385300001.0
2007-02-12 08:12:00,1.5275,1.5277,1.5273,1.5273,385300001.0
2007-02-12 08:13:00,1.5275,1.5275,1.5274,1.5275,385300001.0
2007-02-12 08:14:00,1.5274,1.5275,1.5274,1.5274,385300001.0
2007-02-12 08:16:00,1.5273,1.5275,1.5273,1.5273,385300001.0
2007-02-12 08:17:00,1.5272,1.5273,1.5272,1.5273,385300001.0
2007-02-12 08:18:00,1.5272,1.5273,1.5272,1.5273,385300001.0
2007-02-12 08:19:00,1.5275,1.5275,1.5273,1.5273,385300001.0
2007-02-12 08:20:00,1.5275,1.5275,1.5275,1.5275,385300001.0
2007-02-12 08:22:00,1.5274,1.5275,1.5274,1.5274,385300001.0
2007-02-12 08:23:00,1.5275,1.5277,1.5273,1.5275,385300001.0
2007-02-12 08:24:00,1.5274,1.5275,1.5274,1.5274,385300001.0
2007-02-12 08:25:00,1.5275,1.5275,1.5275,1.5275,385300001.0
2007-02-12 08:26:00,1.5277,1.5277,1.5277,1.5277,385300001.0
2007-02-12 08:27:00,1.5275,1.5277,1.5275,1.5277,385300001.0
2007-02-12 08:28:00,1.5273,1.5274,1.5273,1.5274,385300001.0
2007-02-12 08:29:00,1.5273,1.5273,1.5272,1.5272,385300001.0
2007-02-12 08:30:00,1.527,1.527,1.527,1.527,385300001.0
2007-02-12 08:31:00,1.5268,1.527,1.5268,1.5268,385300001.0
2007-02-12 08:32:00,1.5267,1.5268,1.5265,1.5268,385300001.0
2007-02-12 08:33:00,1.5266,1.527,1.5266,1.5268,385300001.0
2007-02-12 08:34:00,1.527,1.5274,1.5268,1.5274,385300001.0
2007-02-12 08:35:00,1.5275,1.5279,1.5275,1.5275,385300001.0
2007-02-12 08:37:00,1.5277,1.5283,1.5277,1.5281,385300001.0
2007-02-12 08:38:00,1.5279,1.5279,1.5277,1.5279,385300001.0
2007-02-12 08:39:00,1.5281,1.5281,1.5277,1.5279,385300001.0
2007-02-12 08:40:00,1.5281,1.5283,1.5281,1.5283,385300001.0
2007-02-12 08:41:00,1.5286,1.5287,1.5286,1.5287,385300001.0
2007-02-12 08:42:00,1.5285,1.5285,1.5283,1.5285,385300001.0
2007-02-12 08:43:00,1.5283,1.5285,1.5281,1.5283,385300001.0
2007-02-12 08:44:00,1.5281,1.5286,1.5281,1.5286,385300001.0
2007-02-12 08:45:00,1.5285,1.5289,1.5285,1.5289,385300001.0
2007-02-12 08:46:00,1.5288,1.5289,1.5285,1.5286,385300001.0
2007-02-12 08:47:00,1.5287,1.529,1.5283,1.529,385300001.0
2007-02-12 08:48:00,1.5288,1.5291,1.5288,1.5289,385300001.0
2007-02-12 08:49:00,1.5287,1.5287,1.5281,1.5281,385300001.0
2007-02-12 08:50:00,1.5283,1.5283,1.5277,1.5281,385300001.0
2007-02-12 08:51:00,1.5279,1.5281,1.5279,1.5279,385300001.0
2007-02-12 08:52:00,1.5277,1.5279,1.5272,1.5275,385300001.0
2007-02-12 08:53:00,1.5274,1.5274,1.5272,1.5272,385300001.0
2007-02-12 08:54:00,1.5271,1.5273,1.527,1.5271,385300001.0
2007-02-12 08:55:00,1.5273,1.5273,1.5273,1.5273,385300001.0
2007-02-12 08:56:00,1.5272,1.5274,1.5271,1.5273,385300001.0
2007-02-12 08:57:00,1.5274,1.5275,1.5273,1.5275,385300001.0
2007-02-12 09:00:00,1.5277,1.5279,1.5275,1.5279,385300001.0
2007-02-12 09:01:00,1.5281,1.5281,1.5277,1.5279,385300001.0
2007-02-12 09:02:00,1.5277,1.5279,1.5277,1.5277,385300001.0
2007-02-12 09:03:00,1.5279,1.5283,1.5279,1.5279,385300001.0
2007-02-12 09:04:00,1.5281,1.5283,1.5281,1.5281,385300001.0
2007-02-12 09:05:00,1.5283,1.5283,1.5281,1.5281,385300001.0
2007-02-12 09:06:00,1.5279,1.5283,1.5272,1.5274,385300001.0
2007-02-12 09:07:00,1.5275,1.5275,1.5274,1.5275,385300001.0
2007-02-12 09:08:00,1.5274,1.5274,1.5271,1.5271,385300001.0
2007-02-12 09:09:00,1.527,1.5275,1.527,1.5272,385300001.0
2007-02-12 09:10:00,1.5269,1.5269,1.5264,1.5269,385300001.0
2007-02-12 09:11:00,1.5271,1.5275,1.527,1.5274,385300001.0
2007-02-12 09:12:00,1.5275,1.5275,1.5271,1.5274,385300001.0
2007-02-12 09:13:00,1.5272,1.5277,1.5271,1.5274,385300001.0
2007-02-12 09:14:00,1.5272,1.5274,1.527,1.5271,385300001.0
2007-02-12 09:15:00,1.5272,1.5275,1.5269,1.5275,385300001.0
2007-02-12 09:16:00,1.5274,1.5277,1.5274,1.5277,385300001.0
2007-02-12 09:17:00,1.5275,1.5279,1.5275,1.5279,385300001.0
2007-02-12 09:18:00,1.5277,1.5279,1.5277,1.5279,385300001.0
2007-02-12 09:19:00,1.5277,1.5281,1.5277,1.5279,385300001.0
2007-02-12 09:20:00,1.5277,1.5281,1.5277,1.5281,385300001.0
2007-02-12 09:21:00,1.5279,1.5279,1.5275,1.5279,385300001.0
2007-02-12 09:22:00,1.5277,1.5279,1.5274,1.5275,385300001.0
2007-02-12 09:23:00,1.5274,1.5274,1.5273,1.5273,385300001.0
2007-02-12 09:24:00,1.5271,1.5273,1.5268,1.5268,385300001.0
2007-02-12 09:25:00,1.5267,1.527,1.5267,1.5268,385300001.0
2007-02-12 09:26:00,1.5267,1.5268,1.5265,1.5268,385300001.0
2007-02-12 09:27:00,1.5266,1.5268,1.5266,1.5268,385300001.0
2007-02-12 09:28:00,1.5269,1.527,1.5266,1.5268,385300001.0
2007-02-12 09:29:00,1.5264,1.5265,1.5264,1.5265,385300001.0
2007-02-12 09:30:00,1.5264,1.5265,1.5258,1.5258,385300001.0
2007-02-12 09:31:00,1.526,1.5262,1.5256,1.5256,385300001.0
2007-02-12 09:32:00,1.5258,1.5258,1.5246,1.5246,385300001.0
2007-02-12 09:33:00,1.5248,1.5251,1.5247,1.5248,385300001.0
2007-02-12 09:34:00,1.5249,1.5249,1.5245,1.5245,385300001.0
2007-02-12 09:35:00,1.5246,1.5246,1.5243,1.5246,385300001.0
2007-02-12 09:36:00,1.5243,1.5245,1.5241,1.5245,385300001.0
2007-02-12 09:37:00,1.5243,1.5245,1.5243,1.5245,385300001.0
2007-02-12 09:38:00,1.5246,1.5248,1.5245,1.5246,385300001.0
2007-02-12 09:39:00,1.5247,1.5247,1.5243,1.5243,385300001.0
2007-02-12 09:40:00,1.5245,1.5247,1.5239,1.5239,385300001.0
2007-02-12 09:41:00,1.5241,1.5241,1.5239,1.5241,385300001.0
2007-02-12 09:42:00,1.5243,1.5243,1.5239,1.5239,385300001.0
2007-02-12 09:44:00,1.5241,1.5245,1.5241,1.5245,385300001.0
2007-02-12 09:45:00,1.5243,1.5243,1.5239,1.5239,385300001.0
2007-02-12 09:46:00,1.5241,1.5241,1.5237,1.5239,385300001.0
2007-02-12 09:47:00,1.5237,1.5239,1.5234,1.5235,385300001.0
2007-02-12 09:48:00,1.5237,1.5243,1.5237,1.5239,385300001.0
2007-02-12 09:49:00,1.5241,1.5241,1.5239,1.5239,385300001.0
2007-02-12 09:50:00,1.5241,1.5243,1.5239,1.5243,385300001.0
2007-02-12 09:51:00,1.5245,1.5245,1.5243,1.5243,385300001.0
2007-02-12 09:53:00,1.5245,1.5245,1.5245,1.5245,385300001.0
2007-02-12 09:54:00,1.5246,1.5248,1.5246,1.5248,385300001.0
2007-02-12 09:55:00,1.5249,1.525,1.5249,1.525,385300001.0
2007-02-12 09:56:00,1.5249,1.525,1.5249,1.5249,385300001.0
2007-02-12 09:57:00,1.5247,1.5248,1.5246,1.5246,385300001.0
2007-02-12 09:58:00,1.5245,1.5245,1.5241,1.5241,385300001.0
2007-02-12 09:59:00,1.5243,1.5243,1.5241,1.5241,385300001.0
2007-02-12 10:00:00,1.5243,1.5245,1.5241,1.5241,385300001.0
2007-02-12 10:01:00,1.5243,1.5245,1.5241,1.5243,385300001.0
2007-02-12 10:02:00,1.5245,1.5245,1.5243,1.5243,385300001.0
2007-02-12 10:03:00,1.5245,1.5245,1.5241,1.5241,385300001.0
2007-02-12 10:04:00,1.5239,1.5241,1.5239,1.5239,385300001.0
2007-02-12 10:05:00,1.5241,1.5241,1.5239,1.5239,385300001.0
2007-02-12 10:06:00,1.5235,1.5241,1.5235,1.5239,385300001.0
2007-02-12 10:07:00,1.5241,1.5241,1.5235,1.5239,385300001.0
2007-02-12 10:08:00,1.5237,1.5241,1.5235,1.5235,385300001.0
2007-02-12 10:09:00,1.5234,1.5235,1.5234,1.5235,385300001.0
2007-02-12 10:10:00,1.5234,1.5235,1.523,1.5232,385300001.0
2007-02-12 10:11:00,1.523,1.5232,1.5228,1.5232,385300001.0
2007-02-12 10:12:00,1.523,1.5234,1.523,1.5234,385300001.0
2007-02-12 10:13:00,1.5232,1.5235,1.5232,1.5234,385300001.0
2007-02-12 10:14:00,1.5235,1.5235,1.5234,1.5235,385300001.0
2007-02-12 10:15:00,1.5237,1.5237,1.5235,1.5237,385300001.0
2007-02-12 10:16:00,1.5235,1.5237,1.5235,1.5237,385300001.0
2007-02-12 10:17:00,1.5235,1.5237,1.5235,1.5235,385300001.0
2007-02-12 10:18:00,1.5234,1.5235,1.5234,1.5234,385300001.0
2007-02-12 10:19:00,1.5235,1.5235,1.5233,1.5235,385300001.0
2007-02-12 10:20:00,1.5234,1.5235,1.5232,1.5233,385300001.0
2007-02-12 10:21:00,1.5232,1.5235,1.5227,1.5228,385300001.0
2007-02-12 10:22:00,1.5227,1.5229,1.5226,1.5228,385300001.0
2007-02-12 10:23:00,1.5227,1.5229,1.5224,1.5227,385300001.0
2007-02-12 10:24:00,1.5226,1.5228,1.5224,1.5228,385300001.0
2007-02-12 10:25:00,1.5229,1.5229,1.5228,1.5228,385300001.0
2007-02-12 10:26:00,1.5226,1.5228,1.5225,1.5225,385300001.0
2007-02-12 10:27:00,1.5226,1.5226,1.5225,1.5226,385300001.0
2007-02-12 10:28:00,1.5228,1.5228,1.5222,1.5225,385300001.0
2007-02-12 10:29:00,1.5222,1.5227,1.5222,1.5226,385300001.0
2007-02-12 10:30:00,1.5227,1.5227,1.5225,1.5227,385300001.0
2007-02-12 10:31:00,1.5228,1.5228,1.5228,1.5228,385300001.0
2007-02-12 10:32:00,1.5226,1.5226,1.5225,1.5226,385300001.0
2007-02-12 10:33:00,1.5225,1.5227,1.5222,1.5227,385300001.0
2007-02-12 10:34:00,1.5228,1.5231,1.5227,1.523,385300001.0
2007-02-12 10:35:00,1.5231,1.5233,1.5229,1.5231,385300001.0
2007-02-12 10:36:00,1.5233,1.5233,1.5231,1.5233,385300001.0
2007-02-12 10:38:00,1.5235,1.5235,1.5233,1.5235,385300001.0
2007-02-12 10:39:00,1.5233,1.5235,1.5233,1.5235,385300001.0
2007-02-12 10:40:00,1.5233,1.5234,1.5233,1.5234,385300001.0
2007-02-12 10:41:00,1.5233,1.5234,1.5233,1.5234,385300001.0
2007-02-12 10:42:00,1.5233,1.5234,1.5231,1.5231,385300001.0
2007-02-12 10:43:00,1.5233,1.5233,1.5231,1.5233,385300001.0
2007-02-12 10:44:00,1.5231,1.5235,1.5231,1.5232,385300001.0
2007-02-12 10:45:00,1.523,1.5234,1.523,1.5234,385300001.0
2007-02-12 10:46:00,1.5232,1.5237,1.5232,1.5237,385300001.0
2007-02-12 10:47:00,1.5235,1.5235,1.5232,1.5235,385300001.0
2007-02-12 10:48:00,1.5234,1.5234,1.5233,1.5234,385300001.0
2007-02-12 10:49:00,1.5232,1.5232,1.5227,1.5227,385300001.0
2007-02-12 10:50:00,1.5226,1.5228,1.5224,1.5227,385300001.0
2007-02-12 10:51:00,1.5226,1.5231,1.5226,1.5231,385300001.0
2007-02-12 10:52:00,1.5232,1.5232,1.5228,1.5228,385300001.0
2007-02-12 10:53:00,1.5229,1.5233,1.5228,1.5233,385300001.0
2007-02-12 10:54:00,1.5235,1.5235,1.5227,1.5228,385300001.0
2007-02-12 10:55:00,1.5225,1.5226,1.5222,1.5222,385300001.0
2007-02-12 10:56:00,1.5224,1.5227,1.5222,1.5227,385300001.0
2007-02-12 10:57:00,1.5226,1.5228,1.5226,1.5226,385300001.0
2007-02-12 10:58:00,1.5225,1.5226,1.5222,1.5225,385300001.0
2007-02-12 10:59:00,1.5226,1.5226,1.5222,1.5224,385300001.0
2007-02-12 11:00:00,1.5222,1.5226,1.5222,1.5222,385300001.0
2007-02-12 11:02:00,1.522,1.5225,1.522,1.5225,385300001.0
2007-02-12 11:03:00,1.5226,1.5226,1.5222,1.5226,385300001.0
2007-02-12 11:04:00,1.5225,1.5226,1.5222,1.5224,385300001.0
2007-02-12 11:05:00,1.5222,1.5224,1.522,1.5224,385300001.0
2007-02-12 11:06:00,1.522,1.5222,1.522,1.522,385300001.0
2007-02-12 11:07:00,1.5222,1.5226,1.5222,1.5225,385300001.0
2007-02-12 11:08:00,1.5226,1.5226,1.5222,1.5222,385300001.0
2007-02-12 11:09:00,1.5225,1.5225,1.5225,1.5225,385300001.0
2007-02-12 11:10:00,1.5222,1.5225,1.5222,1.5225,385300001.0
2007-02-12 11:11:00,1.5224,1.5224,1.5222,1.5224,385300001.0
2007-02-12 11:12:00,1.5225,1.5227,1.5224,1.5227,385300001.0
2007-02-12 11:14:00,1.5225,1.5225,1.5216,1.5218,385300001.0
2007-02-12 11:15:00,1.522,1.522,1.5216,1.5216,385300001.0
2007-02-12 11:16:00,1.5215,1.5215,1.5207,1.521,385300001.0
2007-02-12 11:17:00,1.5212,1.5212,1.5207,1.521,385300001.0
2007-02-12 11:18:00,1.5212,1.5212,1.5194,1.5194,385300001.0
2007-02-12 11:19:00,1.5195,1.5199,1.5195,1.5197,385300001.0
2007-02-12 11:20:00,1.5199,1.5199,1.5194,1.5195,385300001.0
2007-02-12 11:21:00,1.5194,1.5199,1.5194,1.5197,385300001.0
2007-02-12 11:22:00,1.5195,1.5195,1.5194,1.5195,385300001.0
2007-02-12 11:23:00,1.5197,1.5199,1.5195,1.5197,385300001.0
2007-02-12 11:24:00,1.5199,1.5199,1.5193,1.5194,385300001.0
2007-02-12 11:25:00,1.5193,1.5194,1.5189,1.5189,385300001.0
2007-02-12 11:26:00,1.519,1.5194,1.5189,1.5194,385300001.0
2007-02-12 11:27:00,1.5193,1.5195,1.5193,1.5194,385300001.0
2007-02-12 11:28:00,1.5195,1.5197,1.5194,1.5197,385300001.0
2007-02-12 11:29:00,1.5194,1.5194,1.5191,1.5191,385300001.0
2007-02-12 11:30:00,1.5194,1.5194,1.5189,1.519,385300001.0
2007-02-12 11:31:00,1.5188,1.519,1.5182,1.5182,385300001.0
2007-02-12 11:32:00,1.5184,1.5186,1.5182,1.5185,385300001.0
2007-02-12 11:33:00,1.5182,1.5188,1.5182,1.5186,385300001.0
2007-02-12 11:34:00,1.5188,1.5188,1.5182,1.5184,385300001.0
2007-02-12 11:35:00,1.5186,1.5187,1.5184,1.5186,385300001.0
2007-02-12 11:36:00,1.5184,1.5184,1.5178,1.518,385300001.0
2007-02-12 11:37:00,1.5178,1.5182,1.5178,1.5178,385300001.0
2007-02-12 11:38:00,1.518,1.518,1.5176,1.5178,385300001.0
2007-02-12 11:39:00,1.518,1.518,1.5178,1.5178,385300001.0
2007-02-12 11:40:00,1.518,1.5182,1.518,1.5182,385300001.0
2007-02-12 11:41:00,1.5185,1.5185,1.5175,1.5176,385300001.0
2007-02-12 11:42:00,1.5174,1.5176,1.5172,1.5173,385300001.0
2007-02-12 11:43:00,1.5172,1.5175,1.5172,1.5175,385300001.0
2007-02-12 11:44:00,1.5173,1.5175,1.5173,1.5173,385300001.0
2007-02-12 11:45:00,1.5174,1.5175,1.5172,1.5175,385300001.0
2007-02-12 11:46:00,1.5176,1.5178,1.5176,1.5176,385300001.0
2007-02-12 11:47:00,1.5175,1.5178,1.5173,1.5176,385300001.0
2007-02-12 11:48:00,1.5175,1.5182,1.5175,1.5178,385300001.0
2007-02-12 11:49:00,1.518,1.5182,1.5178,1.5178,385300001.0
2007-02-12 11:50:00,1.518,1.518,1.5176,1.5178,385300001.0
2007-02-12 11:51:00,1.518,1.5182,1.518,1.5182,385300001.0
2007-02-12 11:52:00,1.518,1.5182,1.5178,1.5178,385300001.0
2007-02-12 11:53:00,1.518,1.518,1.5178,1.518,385300001.0
2007-02-12 11:54:00,1.5182,1.5182,1.518,1.518,385300001.0
2007-02-12 11:56:00,1.5182,1.5182,1.5182,1.5182,385300001.0
2007-02-12 11:57:00,1.5184,1.5184,1.5184,1.5184,385300001.0
2007-02-12 11:58:00,1.5182,1.5185,1.5182,1.5184,385300001.0
2007-02-12 11:59:00,1.5185,1.5185,1.5182,1.5182,385300001.0
2007-02-12 12:00:00,1.518,1.5182,1.518,1.5182,385300001.0
2007-02-12 12:01:00,1.518,1.518,1.5178,1.5178,385300001.0
2007-02-12 12:02:00,1.518,1.518,1.5178,1.5178,385300001.0
2007-02-12 12:03:00,1.518,1.518,1.5178,1.518,385300001.0
2007-02-12 12:04:00,1.5178,1.5182,1.5178,1.5182,385300001.0
2007-02-12 12:05:00,1.5184,1.5185,1.518,1.5182,385300001.0
2007-02-12 12:06:00,1.5185,1.5185,1.5182,1.5185,385300001.0
2007-02-12 12:07:00,1.5186,1.5187,1.5186,1.5187,385300001.0
2007-02-12 12:08:00,1.5185,1.5187,1.5185,1.5187,385300001.0
2007-02-12 12:10:00,1.5188,1.519,1.5188,1.5188,385300001.0
2007-02-12 12:11:00,1.5189,1.5195,1.5189,1.5195,385300001.0
2007-02-12 12:12:00,1.5199,1.5199,1.5197,1.5197,385300001.0
2007-02-12 12:13:00,1.5199,1.5199,1.5197,1.5197,385300001.0
2007-02-12 12:14:00,1.5195,1.5197,1.5194,1.5197,385300001.0
2007-02-12 12:15:00,1.5195,1.5195,1.5191,1.5191,385300001.0
2007-02-12 12:16:00,1.519,1.5191,1.519,1.519,385300001.0
2007-02-12 12:17:00,1.5188,1.5191,1.5188,1.5188,385300001.0
2007-02-12 12:18:00,1.519,1.519,1.5188,1.5189,385300001.0
2007-02-12 12:19:00,1.519,1.5191,1.5187,1.5191,385300001.0
2007-02-12 12:20:00,1.5193,1.5193,1.5191,1.5191,385300001.0
2007-02-12 12:21:00,1.5192,1.5192,1.519,1.5192,385300001.0
2007-02-12 12:22:00,1.5195,1.5195,1.5192,1.5192,385300001.0
2007-02-12 12:23:00,1.5194,1.5194,1.5192,1.5192,385300001.0
2007-02-12 12:24:00,1.5194,1.5194,1.5192,1.5192,385300001.0
2007-02-12 12:25:00,1.5194,1.5194,1.5194,1.5194,385300001.0
2007-02-12 12:26:00,1.5195,1.5195,1.5195,1.5195,385300001.0
2007-02-12 12:28:00,1.5194,1.5195,1.5191,1.5191,385300001.0
2007-02-12 12:29:00,1.5192,1.5192,1.5191,1.5191,385300001.0
2007-02-12 12:30:00,1.519,1.519,1.5187,1.5187,385300001.0
2007-02-12 12:31:00,1.5186,1.5187,1.5185,1.5185,385300001.0
2007-02-12 12:32:00,1.5186,1.5186,1.5185,1.5185,385300001.0
2007-02-12 12:34:00,1.5186,1.5186,1.5184,1.5185,385300001.0
2007-02-12 12:35:00,1.5182,1.5185,1.5182,1.5185,385300001.0
2007-02-12 12:36:00,1.5184,1.5185,1.5182,1.5185,385300001.0
2007-02-12 12:37:00,1.5184,1.5184,1.5182,1.5184,385300001.0
2007-02-12 12:38:00,1.5185,1.519,1.5184,1.5185,385300001.0
2007-02-12 12:39:00,1.5186,1.5195,1.5184,1.5194,385300001.0
2007-02-12 12:40:00,1.5193,1.5195,1.519,1.5194,385300001.0
2007-02-12 12:41:00,1.5191,1.5195,1.5191,1.5195,385300001.0
2007-02-12 12:42:00,1.5194,1.5197,1.5194,1.5195,385300001.0
2007-02-12 12:43:00,1.5197,1.5199,1.5195,1.5199,385300001.0
2007-02-12 12:44:00,1.5197,1.5197,1.5195,1.5195,385300001.0
2007-02-12 12:45:00,1.5194,1.5195,1.5194,1.5194,385300001.0
2007-02-12 12:46:00,1.5193,1.5193,1.519,1.519,385300001.0
2007-02-12 12:47:00,1.5188,1.5188,1.5182,1.5185,385300001.0
2007-02-12 12:48:00,1.5186,1.5189,1.5185,1.5189,385300001.0
2007-02-12 12:49:00,1.5188,1.5189,1.5186,1.5186,385300001.0
2007-02-12 12:50:00,1.5188,1.5188,1.5185,1.5188,385300001.0
2007-02-12 12:51:00,1.519,1.519,1.519,1.519,385300001.0
2007-02-12 12:52:00,1.5192,1.5204,1.5192,1.5195,385300001.0
2007-02-12 12:53:00,1.5194,1.5195,1.5194,1.5195,385300001.0
2007-02-12 12:54:00,1.5197,1.5197,1.5195,1.5197,385300001.0
2007-02-12 12:56:00,1.5195,1.5197,1.5195,1.5197,385300001.0
2007-02-12 12:57:00,1.5194,1.5195,1.519,1.519,385300001.0
2007-02-12 12:58:00,1.5191,1.5191,1.5188,1.5189,385300001.0
2007-02-12 12:59:00,1.5188,1.5188,1.5184,1.5185,385300001.0
2007-02-12 13:00:00,1.5184,1.5185,1.5182,1.5185,385300001.0
2007-02-12 13:01:00,1.5184,1.5187,1.5184,1.5187,385300001.0
2007-02-12 13:02:00,1.5188,1.5188,1.5186,1.5187,385300001.0
2007-02-12 13:03:00,1.5185,1.5185,1.5185,1.5185,385300001.0
2007-02-12 13:04:00,1.5184,1.5184,1.5182,1.5184,385300001.0
2007-02-12 13:05:00,1.5182,1.5184,1.5182,1.5182,385300001.0
2007-02-12 13:06:00,1.5184,1.5188,1.5182,1.5188,385300001.0
2007-02-12 13:07:00,1.5187,1.5189,1.5187,1.5189,385300001.0
2007-02-12 13:08:00,1.5188,1.519,1.5187,1.5189,385300001.0
2007-02-12 13:09:00,1.5188,1.5191,1.5188,1.5191,385300001.0
2007-02-12 13:10:00,1.5192,1.5192,1.5182,1.5185,385300001.0
2007-02-12 13:11:00,1.5186,1.519,1.5185,1.5185,385300001.0
2007-02-12 13:12:00,1.5186,1.5186,1.5184,1.5185,385300001.0
2007-02-12 13:13:00,1.5184,1.5185,1.5178,1.5182,385300001.0
2007-02-12 13:14:00,1.5184,1.5184,1.518,1.5182,385300001.0
2007-02-12 13:15:00,1.5184,1.5185,1.5182,1.5182,385300001.0
2007-02-12 13:16:00,1.518,1.5186,1.518,1.5186,385300001.0
2007-02-12 13:17:00,1.5184,1.5188,1.5184,1.5188,385300001.0
2007-02-12 13:18:00,1.5186,1.5186,1.5184,1.5184,385300001.0
2007-02-12 13:19:00,1.5185,1.5185,1.5185,1.5185,385300001.0
2007-02-12 13:20:00,1.5186,1.5193,1.5185,1.5193,385300001.0
2007-02-12 13:21:00,1.5191,1.5191,1.519,1.5191,385300001.0
2007-02-12 13:22:00,1.519,1.519,1.5188,1.5189,385300001.0
2007-02-12 13:23:00,1.5188,1.5189,1.5187,1.5187,385300001.0
2007-02-12 13:24:00,1.5185,1.5185,1.5185,1.5185,385300001.0
2007-02-12 13:25:00,1.5184,1.5189,1.5184,1.5189,385300001.0
2007-02-12 13:26:00,1.5187,1.5187,1.5187,1.5187,385300001.0
2007-02-12 13:27:00,1.5189,1.519,1.5189,1.519,385300001.0
2007-02-12 13:28:00,1.5192,1.5192,1.519,1.5192,385300001.0
2007-02-12 13:29:00,1.519,1.5192,1.519,1.519,385300001.0
2007-02-12 13:30:00,1.5191,1.5193,1.519,1.5193,385300001.0
2007-02-12 13:31:00,1.5194,1.5195,1.5192,1.5194,385300001.0
2007-02-12 13:32:00,1.5193,1.5197,1.5193,1.5197,385300001.0
2007-02-12 13:33:00,1.5195,1.5195,1.5195,1.5195,385300001.0
2007-02-12 13:34:00,1.5193,1.5195,1.5193,1.5194,385300001.0
2007-02-12 13:35:00,1.5195,1.5197,1.5195,1.5197,385300001.0
2007-02-12 13:36:00,1.5199,1.5199,1.5195,1.5197,385300001.0
2007-02-12 13:37:00,1.5195,1.5195,1.5192,1.5193,385300001.0
2007-02-12 13:38:00,1.5195,1.5195,1.5193,1.5195,385300001.0
2007-02-12 13:39:00,1.5197,1.5197,1.5194,1.5195,385300001.0
2007-02-12 13:40:00,1.52379,1.52379,1.51962,1.51976,385300001.0
2007-02-12 13:41:00,1.51968,1.51968,1.51943,1.51948,210500001.0
2007-02-12 13:42:00,1.51967,1.51995,1.51967,1.51968,163400000.0
2007-02-12 13:43:00,1.51972,1.51998,1.51972,1.51998,107300000.0
2007-02-12 13:44:00,1.52009,1.52012,1.51981,1.51986,259300000.0
2007-02-12 13:45:00,1.51981,1.51992,1.51951,1.51952,427200000.0
2007-02-12 13:46:00,1.5195,1.51959,1.51914,1.51914,463200001.0
2007-02-12 13:47:00,1.51913,1.51913,1.51854,1.51891,522800002.0
2007-02-12 13:48:00,1.51891,1.51901,1.51863,1.51877,199200002.0
2007-02-12 13:49:00,1.51886,1.51915,1.51886,1.51906,193300000.0
2007-02-12 13:50:00,1.5188,1.51889,1.51868,1.51889,288000000.0
2007-02-12 13:51:00,1.51899,1.51922,1.51889,1.51922,244100000.0
2007-02-12 13:52:00,1.51926,1.52031,1.51926,1.51999,356300000.0
2007-02-12 13:53:00,1.51974,1.51998,1.51968,1.51976,519200002.0
2007-02-12 13:54:00,1.51959,1.51986,1.51946,1.5198,358600000.0
2007-02-12 13:55:00,1.51976,1.51992,1.51958,1.51973,322400002.0
2007-02-12 13:56:00,1.51976,1.5199,1.51964,1.5199,424300001.0
2007-02-12 13:57:00,1.51984,1.51989,1.51929,1.51949,356700001.0
2007-02-12 13:58:00,1.51924,1.51938,1.519,1.51906,187100000.0
2007-02-12 13:59:00,1.51905,1.51934,1.51889,1.51889,441800001.0
2007-02-12 14:00:00,1.51861,1.51887,1.51843,1.51853,271100000.0
2007-02-12 14:01:00,1.51851,1.5188,1.51848,1.51862,386100000.0
2007-02-12 14:02:00,1.51878,1.519,1.51866,1.51889,308300001.0
2007-02-12 14:03:00,1.51887,1.51904,1.51875,1.51877,449500001.0
2007-02-12 14:04:00,1.51872,1.51886,1.5185,1.51866,409300001.0
2007-02-12 14:05:00,1.51859,1.51863,1.51839,1.51855,352300001.0
2007-02-12 14:06:00,1.51861,1.51882,1.51847,1.51858,347900000.0
2007-02-12 14:07:00,1.51878,1.51917,1.51878,1.51903,333200000.0
2007-02-12 14:08:00,1.51899,1.51909,1.51873,1.51873,371000000.0
2007-02-12 14:09:00,1.51895,1.51929,1.51894,1.51921,167000000.0
2007-02-12 14:10:00,1.51926,1.51937,1.51911,1.51916,278400000.0
2007-02-12 14:11:00,1.51875,1.51911,1.51875,1.51899,107800000.0
2007-02-12 14:12:00,1.51891,1.51895,1.51867,1.51879,225400000.0
2007-02-12 14:13:00,1.51865,1.51876,1.51841,1.51857,194200000.0
2007-02-12 14:14:00,1.51841,1.51858,1.51834,1.51848,184800000.0
2007-02-12 14:15:00,1.51861,1.51869,1.51832,1.51849,327300001.0
2007-02-12 14:16:00,1.51845,1.51857,1.51836,1.51854,191400001.0
2007-02-12 14:17:00,1.51863,1.51876,1.51833,1.51873,705400001.0
2007-02-12 14:18:00,1.51884,1.51903,1.51858,1.51863,339900000.0
2007-02-12 14:19:00,1.51854,1.51873,1.51844,1.51859,418200001.0
2007-02-12 14:20:00,1.51877,1.51949,1.51877,1.51947,194600000.0
2007-02-12 14:21:00,1.51949,1.51952,1.51906,1.51906,343400003.0
2007-02-12 14:22:00,1.51929,1.51957,1.51914,1.51919,625800001.0
2007-02-12 14:23:00,1.51926,1.51926,1.51888,1.51902,161200000.0
2007-02-12 14:24:00,1.51883,1.5191,1.51865,1.51881,401100001.0
2007-02-12 14:25:00,1.51884,1.51893,1.51856,1.51876,510900000.0
2007-02-12 14:26:00,1.51911,1.51926,1.51904,1.51909,628200001.0
2007-02-12 14:27:00,1.51903,1.51924,1.51889,1.51924,408600001.0
2007-02-12 14:28:00,1.51921,1.51929,1.51884,1.51926,52000000.0
2007-02-12 14:29:00,1.51922,1.51936,1.51913,1.51936,43900000.0
2007-02-12 14:30:00,1.51924,1.51948,1.51885,1.51948,50900000.0
2007-02-12 14:31:00,1.51926,1.51973,1.51926,1.5195,54800000.0
2007-02-12 14:32:00,1.51967,1.51977,1.51959,1.51975,31000000.0
2007-02-12 14:33:00,1.51946,1.51977,1.51937,1.51957,39200000.0
2007-02-12 14:34:00,1.51966,1.51978,1.51963,1.51967,24800000.0
2007-02-12 14:35:00,1.51989,1.51992,1.51976,1.51983,35200000.0
2007-02-12 14:36:00,1.51993,1.52008,1.51939,1.51939,44400000.0
2007-02-12 14:37:00,1.51974,1.51974,1.5195,1.5197,39200000.0
2007-02-12 14:38:00,1.51959,1.51959,1.51927,1.51949,33500000.0
2007-02-12 14:39:00,1.51928,1.51979,1.51908,1.51973,39800000.0
2007-02-12 14:40:00,1.51967,1.51968,1.51936,1.51944,31500000.0
2007-02-12 14:41:00,1.51943,1.51947,1.5193,1.51941,35400000.0
2007-02-12 14:42:00,1.51918,1.51941,1.51873,1.51873,36600000.0
2007-02-12 14:43:00,1.51928,1.51955,1.51926,1.51938,36400000.0
2007-02-12 14:44:00,1.51937,1.51963,1.51934,1.51941,48800000.0
2007-02-12 14:45:00,1.51941,1.51956,1.51897,1.51897,45400000.0
2007-02-12 14:46:00,1.51908,1.51911,1.5189,1.51906,22800000.0
2007-02-12 14:47:00,1.51909,1.51912,1.51885,1.51902,30200000.0
2007-02-12 14:48:00,1.51892,1.51894,1.51864,1.51891,40100000.0
2007-02-12 14:49:00,1.51884,1.51895,1.51875,1.51894,34200000.0
2007-02-12 14:50:00,1.51878,1.51931,1.51878,1.51931,56700000.0
2007-02-12 14:51:00,1.51915,1.51924,1.51896,1.5191,32800000.0
2007-02-12 14:52:00,1.51911,1.5193,1.51906,1.5193,36000000.0
2007-02-12 14:53:00,1.51915,1.51922,1.5188,1.519,28000000.0
2007-02-12 14:54:00,1.51902,1.51902,1.51862,1.51864,38400000.0
2007-02-12 14:55:00,1.51899,1.5191,1.51878,1.51878,46600000.0
2007-02-12 14:56:00,1.519,1.51911,1.51891,1.51908,37800000.0
2007-02-12 14:57:00,1.5192,1.5192,1.51895,1.51895,29400000.0
2007-02-12 14:58:00,1.51884,1.5193,1.51881,1.51881,40400000.0
2007-02-12 14:59:00,1.51882,1.5191,1.51882,1.51904,47400000.0
2007-02-12 15:00:00,1.51918,1.51945,1.51901,1.51901,27400000.0
2007-02-12 15:01:00,1.51933,1.51933,1.51887,1.51921,38200000.0
2007-02-12 15:02:00,1.51923,1.51923,1.51872,1.51878,30600000.0
2007-02-12 15:03:00,1.5186,1.5186,1.51816,1.51829,45000000.0
2007-02-12 15:04:00,1.51825,1.51842,1.51798,1.51812,37400000.0
2007-02-12 15:05:00,1.51807,1.51807,1.51744,1.51746,34000000.0
2007-02-12 15:06:00,1.5173,1.51739,1.51675,1.51722,53900000.0
2007-02-12 15:07:00,1.51749,1.51779,1.51737,1.5176,24000000.0
2007-02-12 15:08:00,1.51741,1.51782,1.51741,1.51782,52100000.0
2007-02-12 15:09:00,1.51788,1.51805,1.51763,1.51796,32600000.0
2007-02-12 15:10:00,1.51794,1.5182,1.51781,1.51797,42000000.0
2007-02-12 15:11:00,1.51802,1.51826,1.51802,1.51817,25400000.0
2007-02-12 15:12:00,1.5181,1.51823,1.51804,1.51806,19400000.0
2007-02-12 15:13:00,1.51818,1.51818,1.51808,1.51812,39200000.0
2007-02-12 15:14:00,1.51776,1.51776,1.51741,1.51741,28100000.0
2007-02-12 15:15:00,1.51758,1.51781,1.51727,1.51781,57400001.0
2007-02-12 15:16:00,1.51749,1.51759,1.51749,1.51756,36600000.0
2007-02-12 15:17:00,1.51759,1.51769,1.51748,1.51762,55400000.0
2007-02-12 15:18:00,1.51745,1.51764,1.51719,1.51764,44800000.0
2007-02-12 15:19:00,1.51769,1.5177,1.51751,1.51759,34800000.0
2007-02-12 15:20:00,1.51773,1.51791,1.51773,1.51774,22000000.0
2007-02-12 15:21:00,1.51757,1.51757,1.51716,1.51726,37400000.0
2007-02-12 15:22:00,1.51706,1.5174,1.51702,1.51737,49500000.0
2007-02-12 15:23:00,1.51742,1.51742,1.51714,1.51729,25800000.0
2007-02-12 15:24:00,1.51728,1.51728,1.51706,1.51717,32200000.0
2007-02-12 15:25:00,1.51736,1.51752,1.51726,1.51726,16000000.0
2007-02-12 15:26:00,1.51756,1.51784,1.5175,1.51784,39800000.0
2007-02-12 15:27:00,1.51789,1.51803,1.5178,1.51788,41100000.0
2007-02-12 15:28:00,1.51764,1.51766,1.51734,1.51734,24500000.0
2007-02-12 15:29:00,1.51725,1.51728,1.51702,1.51703,45000000.0
2007-02-12 15:30:00,1.51714,1.51724,1.51687,1.51724,39400001.0
2007-02-12 15:31:00,1.51719,1.51727,1.51712,1.51722,74900000.0
2007-02-12 15:32:00,1.51713,1.51716,1.51694,1.51704,41900000.0
2007-02-12 15:33:00,1.51693,1.51693,1.51625,1.51671,33000000.0
2007-02-12 15:34:00,1.51658,1.51695,1.51658,1.51674,37400000.0
2007-02-12 15:35:00,1.51701,1.51737,1.51684,1.51704,31100000.0
2007-02-12 15:36:00,1.51746,1.51768,1.51741,1.51747,45500000.0
2007-02-12 15:37:00,1.51759,1.51769,1.51749,1.51758,34800000.0
2007-02-12 15:38:00,1.51747,1.51786,1.51747,1.51786,32800000.0
2007-02-12 15:39:00,1.51794,1.5182,1.51794,1.51801,44200001.0
2007-02-12 15:40:00,1.51815,1.51833,1.51806,1.51806,25200000.0
2007-02-12 15:41:00,1.51811,1.51812,1.51763,1.51802,24400000.0
2007-02-12 15:42:00,1.51789,1.51796,1.51768,1.51787,19000000.0
2007-02-12 15:43:00,1.51779,1.51814,1.51762,1.51768,60100000.0
2007-02-12 15:44:00,1.51766,1.51774,1.51726,1.51761,23800000.0
2007-02-12 15:45:00,1.51758,1.51773,1.51724,1.51759,45600000.0
2007-02-12 15:46:00,1.5176,1.51773,1.5175,1.5175,40000000.0
2007-02-12 15:47:00,1.51726,1.51746,1.51698,1.51746,44600000.0
2007-02-12 15:48:00,1.51747,1.51747,1.51714,1.51733,40000000.0
2007-02-12 15:49:00,1.51709,1.51709,1.5169,1.51707,39600000.0
2007-02-12 15:50:00,1.51699,1.51718,1.51692,1.51692,44200001.0
2007-02-12 15:51:00,1.51692,1.5172,1.51687,1.51719,42200000.0
2007-02-12 15:52:00,1.51731,1.51757,1.5173,1.51752,42800000.0
2007-02-12 15:53:00,1.51746,1.51767,1.5174,1.51748,48600000.0
2007-02-12 15:54:00,1.51752,1.51752,1.51721,1.51721,26000000.0
2007-02-12 15:55:00,1.51728,1.51735,1.51689,1.51695,27800000.0
2007-02-12 15:56:00,1.51712,1.51728,1.51685,1.51713,31000000.0
2007-02-12 15:57:00,1.517,1.51742,1.517,1.51723,21200000.0
2007-02-12 15:58:00,1.51746,1.51761,1.51744,1.51756,39900000.0
2007-02-12 15:59:00,1.51762,1.51762,1.51736,1.51748,46200000.0
2007-02-12 16:00:00,1.5178,1.51784,1.51743,1.51764,36400000.0
2007-02-12 16:01:00,1.51756,1.51781,1.51745,1.51773,37600000.0
2007-02-12 16:02:00,1.51778,1.51822,1.51754,1.51822,29300000.0
2007-02-12 16:03:00,1.51818,1.51837,1.51818,1.51826,57200000.0
2007-02-12 16:04:00,1.51806,1.51828,1.51789,1.51793,29000000.0
2007-02-12 16:05:00,1.51798,1.51826,1.51798,1.51821,38200000.0
2007-02-12 16:06:00,1.51814,1.51841,1.51812,1.5182,51100000.0
2007-02-12 16:07:00,1.51826,1.51842,1.51823,1.51842,48500000.0
2007-02-12 16:08:00,1.51854,1.51854,1.51818,1.51828,48300000.0
2007-02-12 16:09:00,1.51817,1.51837,1.51807,1.5182,31100000.0
2007-02-12 16:10:00,1.51823,1.51826,1.51805,1.51819,45000000.0
2007-02-12 16:11:00,1.51796,1.5185,1.51796,1.5185,36400000.0
2007-02-12 16:12:00,1.51849,1.51866,1.51844,1.51856,42200000.0
2007-02-12 16:13:00,1.51842,1.51856,1.51837,1.51853,30200000.0
2007-02-12 16:14:00,1.51833,1.51842,1.51809,1.51838,43800000.0
2007-02-12 16:15:00,1.51814,1.51848,1.51814,1.51848,39600000.0
2007-02-12 16:16:00,1.5184,1.51866,1.51837,1.5186,32200000.0
2007-02-12 16:17:00,1.51859,1.51886,1.51859,1.51886,30600000.0
2007-02-12 16:18:00,1.51882,1.51908,1.5187,1.51908,31300000.0
2007-02-12 16:19:00,1.51921,1.51929,1.51886,1.51924,38500000.0
2007-02-12 16:20:00,1.51922,1.51933,1.51913,1.51931,52400000.0
2007-02-12 16:21:00,1.51944,1.52,1.51944,1.51987,53700000.0
2007-02-12 16:22:00,1.52024,1.52085,1.52023,1.52085,48800000.0
2007-02-12 16:23:00,1.52108,1.52122,1.52107,1.5212,25400000.0
2007-02-12 16:24:00,1.52121,1.52121,1.52065,1.52068,21800000.0
2007-02-12 16:25:00,1.52081,1.52081,1.52021,1.52056,28400000.0
2007-02-12 16:26:00,1.52069,1.52087,1.5205,1.5205,60700000.0
2007-02-12 16:27:00,1.52041,1.52073,1.52035,1.52035,37600000.0
2007-02-12 16:28:00,1.52056,1.52063,1.52035,1.52046,51800000.0
2007-02-12 16:29:00,1.52055,1.52061,1.52044,1.52059,36200001.0
2007-02-12 16:30:00,1.52057,1.52093,1.52053,1.52093,48100000.0
2007-02-12 16:31:00,1.52084,1.52097,1.52083,1.52088,42800000.0
2007-02-12 16:32:00,1.52113,1.52113,1.52053,1.52082,44800000.0
2007-02-12 16:33:00,1.52081,1.52091,1.52074,1.52082,83900000.0
2007-02-12 16:34:00,1.52079,1.52079,1.52036,1.52042,38600000.0
2007-02-12 16:35:00,1.52062,1.52067,1.52031,1.52053,42200000.0
2007-02-12 16:36:00,1.52027,1.52066,1.52027,1.52064,32800000.0
2007-02-12 16:37:00,1.52074,1.52094,1.52049,1.52049,43600000.0
2007-02-12 16:38:00,1.52049,1.52055,1.52016,1.5202,49400000.0
2007-02-12 16:39:00,1.52028,1.52028,1.5201,1.52022,15600000.0
2007-02-12 16:40:00,1.52002,1.52002,1.51981,1.51981,41800000.0
2007-02-12 16:41:00,1.51934,1.52008,1.51934,1.51995,19800000.0
2007-02-12 16:42:00,1.51999,1.52019,1.51999,1.52008,38400000.0
2007-02-12 16:43:00,1.52005,1.52009,1.51991,1.52006,71800001.0
2007-02-12 16:44:00,1.52005,1.52013,1.51991,1.52003,38000000.0
2007-02-12 16:45:00,1.51987,1.52007,1.51984,1.51988,47700000.0
2007-02-12 16:46:00,1.52002,1.52005,1.51978,1.52005,42400000.0
2007-02-12 16:47:00,1.5202,1.5203,1.51998,1.52012,35000000.0
2007-02-12 16:48:00,1.52024,1.52024,1.51969,1.52003,36400000.0
2007-02-12 16:49:00,1.51992,1.51992,1.51938,1.51959,35400000.0
2007-02-12 16:50:00,1.51949,1.51949,1.51908,1.51926,42700000.0
2007-02-12 16:51:00,1.5195,1.51977,1.51949,1.51974,27600000.0
2007-02-12 16:52:00,1.51978,1.51978,1.51952,1.51966,44800000.0
2007-02-12 16:53:00,1.5197,1.51999,1.51952,1.51999,56200001.0
2007-02-12 16:54:00,1.51995,1.52017,1.51995,1.5201,30200000.0
2007-02-12 16:55:00,1.52026,1.52026,1.51981,1.52002,35300000.0
2007-02-12 16:56:00,1.52002,1.52002,1.51977,1.52002,31400000.0
2007-02-12 16:57:00,1.5198,1.51982,1.51949,1.51981,30100000.0
2007-02-12 16:58:00,1.51975,1.51995,1.51964,1.5197,37800000.0
2007-02-12 16:59:00,1.51986,1.5201,1.51969,1.5201,27000000.0
2007-02-12 17:00:00,1.51967,1.52039,1.51967,1.52027,52800000.0
2007-02-12 17:01:00,1.52039,1.5205,1.5201,1.52034,49600001.0
2007-02-12 17:02:00,1.52033,1.52047,1.52033,1.52047,35000000.0
2007-02-12 17:03:00,1.52051,1.52051,1.52024,1.5204,57700000.0
2007-02-12 17:04:00,1.52052,1.52076,1.52046,1.52061,35200000.0
2007-02-12 17:05:00,1.52029,1.52063,1.52001,1.52063,47000001.0
2007-02-12 17:06:00,1.52059,1.52059,1.52032,1.52052,20600000.0
2007-02-12 17:07:00,1.52054,1.52087,1.52054,1.52068,50300000.0
2007-02-12 17:08:00,1.52059,1.52085,1.52032,1.52043,23800000.0
2007-02-12 17:09:00,1.52034,1.52039,1.52011,1.52015,49200000.0
2007-02-12 17:10:00,1.52005,1.52036,1.52004,1.52033,31200000.0
2007-02-12 17:11:00,1.52027,1.5204,1.52018,1.52038,33400000.0
2007-02-12 17:12:00,1.52036,1.5206,1.52036,1.5206,28400000.0
2007-02-12 17:13:00,1.52054,1.52068,1.52049,1.52068,41000000.0
2007-02-12 17:14:00,1.52032,1.52083,1.52032,1.52046,60900000.0
2007-02-12 17:15:00,1.52072,1.52072,1.52041,1.52048,27600000.0
2007-02-12 17:16:00,1.52031,1.52053,1.52025,1.5203,35400000.0
2007-02-12 17:17:00,1.52039,1.52076,1.52032,1.52076,28000000.0
2007-02-12 17:18:00,1.52133,1.52142,1.52088,1.52142,39800000.0
2007-02-12 17:19:00,1.52133,1.52172,1.52133,1.52168,32800000.0
2007-02-12 17:20:00,1.5218,1.5219,1.5212,1.52134,26800000.0
2007-02-12 17:21:00,1.52169,1.52173,1.52112,1.52161,46600000.0
2007-02-12 17:22:00,1.52144,1.52153,1.52126,1.52126,55000000.0
2007-02-12 17:23:00,1.52096,1.52178,1.52096,1.52178,19800000.0
2007-02-12 17:24:00,1.5216,1.5216,1.52127,1.5215,23200000.0
2007-02-12 17:25:00,1.5215,1.5218,1.52147,1.52155,42500000.0
2007-02-12 17:26:00,1.52142,1.52156,1.52126,1.52151,42600000.0
2007-02-12 17:27:00,1.52178,1.52181,1.52148,1.52148,27600000.0
2007-02-12 17:28:00,1.52179,1.52179,1.52151,1.52155,45800000.0
2007-02-12 17:29:00,1.52147,1.52158,1.52115,1.52154,35200000.0
2007-02-12 17:30:00,1.52179,1.52214,1.52171,1.5221,59100000.0
2007-02-12 17:31:00,1.52217,1.52227,1.52204,1.52205,38000000.0
2007-02-12 17:32:00,1.52181,1.52218,1.52181,1.52213,29500000.0
2007-02-12 17:33:00,1.52216,1.52217,1.52182,1.52182,44600000.0
2007-02-12 17:34:00,1.52187,1.52189,1.52151,1.52178,42300000.0
2007-02-12 17:35:00,1.52178,1.52178,1.52158,1.52172,30400000.0
2007-02-12 17:36:00,1.52164,1.52166,1.52141,1.52152,52500000.0
2007-02-12 17:37:00,1.52144,1.52151,1.52087,1.52151,31500000.0
2007-02-12 17:38:00,1.52142,1.52171,1.52131,1.52131,38400000.0
2007-02-12 17:39:00,1.52142,1.52147,1.5213,1.52147,51800000.0
2007-02-12 17:40:00,1.52121,1.52143,1.52121,1.52131,30200000.0
2007-02-12 17:41:00,1.52133,1.52133,1.52108,1.5211,50100000.0
2007-02-12 17:42:00,1.52114,1.52141,1.52085,1.52133,39700000.0
2007-02-12 17:43:00,1.52145,1.52145,1.52098,1.5212,46600000.0
2007-02-12 17:44:00,1.52126,1.52137,1.5212,1.52135,33400000.0
2007-02-12 17:45:00,1.52155,1.52205,1.52155,1.52205,26700000.0
2007-02-12 17:46:00,1.52222,1.5225,1.52209,1.5225,52400000.0
2007-02-12 17:47:00,1.52239,1.52268,1.52235,1.52235,87700003.0
2007-02-12 17:48:00,1.52235,1.52248,1.52205,1.52241,37600000.0
2007-02-12 17:49:00,1.52235,1.52236,1.52195,1.52226,30400000.0
2007-02-12 17:50:00,1.52224,1.52251,1.52206,1.52251,40700000.0
2007-02-12 17:51:00,1.52243,1.52254,1.52221,1.52236,35400000.0
2007-02-12 17:52:00,1.52242,1.52271,1.52233,1.52271,31200000.0
2007-02-12 17:53:00,1.52259,1.52278,1.52234,1.52278,37800000.0
2007-02-12 17:54:00,1.52272,1.52283,1.5222,1.52261,38500000.0
2007-02-12 17:55:00,1.52249,1.52271,1.52204,1.52264,53300000.0
2007-02-12 17:56:00,1.52233,1.52259,1.52233,1.52242,39300000.0
2007-02-12 17:57:00,1.52234,1.5225,1.52219,1.5225,65600000.0
2007-02-12 17:58:00,1.52254,1.52266,1.52233,1.52266,51700000.0
2007-02-12 17:59:00,1.52241,1.52278,1.52234,1.52234,44800000.0
2007-02-12 18:00:00,1.52242,1.52263,1.52229,1.52249,49600000.0
2007-02-12 18:01:00,1.52263,1.52269,1.5222,1.52242,37200000.0
2007-02-12 18:02:00,1.52248,1.52268,1.52243,1.52258,54200000.0
2007-02-12 18:03:00,1.52239,1.5224,1.52204,1.52204,35200000.0
2007-02-12 18:04:00,1.52235,1.52248,1.52227,1.52231,38400000.0
2007-02-12 18:05:00,1.52241,1.52252,1.52214,1.52252,41900000.0
2007-02-12 18:06:00,1.52261,1.52287,1.52226,1.52236,54800000.0
2007-02-12 18:07:00,1.52255,1.52255,1.5223,1.52247,37600000.0
2007-02-12 18:08:00,1.52216,1.52254,1.52216,1.52228,54000000.0
2007-02-12 18:09:00,1.52213,1.52232,1.52208,1.52213,68200001.0
2007-02-12 18:10:00,1.52223,1.52267,1.52223,1.52242,22400000.0
2007-02-12 18:11:00,1.52254,1.5227,1.52238,1.5227,26800000.0
2007-02-12 18:12:00,1.52284,1.52311,1.52279,1.52311,39000000.0
2007-02-12 18:13:00,1.52314,1.52333,1.5229,1.52313,36000000.0
2007-02-12 18:14:00,1.52257,1.52323,1.52257,1.52308,40000000.0
2007-02-12 18:15:00,1.52284,1.52289,1.52268,1.52289,36400000.0
2007-02-12 18:16:00,1.52304,1.52312,1.52293,1.52296,35900000.0
2007-02-12 18:17:00,1.52301,1.5231,1.52283,1.52283,49800000.0
2007-02-12 18:18:00,1.52287,1.52303,1.52274,1.52277,27800000.0
2007-02-12 18:19:00,1.52287,1.52293,1.52278,1.52278,35400000.0
2007-02-12 18:20:00,1.52274,1.52294,1.52269,1.52269,35000000.0
2007-02-12 18:21:00,1.52262,1.52268,1.5224,1.52252,49100000.0
2007-02-12 18:22:00,1.52254,1.52254,1.52237,1.52242,61400000.0
2007-02-12 18:23:00,1.52249,1.52269,1.52249,1.52259,36000000.0
2007-02-12 18:24:00,1.52256,1.52256,1.52233,1.52237,52100000.0
2007-02-12 18:25:00,1.52267,1.52283,1.52255,1.52275,21600000.0
2007-02-12 18:26:00,1.52272,1.5228,1.5226,1.5226,22600000.0
2007-02-12 18:27:00,1.52255,1.52283,1.52237,1.52276,24200000.0
2007-02-12 18:28:00,1.5226,1.52281,1.5226,1.52266,54400000.0
2007-02-12 18:29:00,1.5226,1.52279,1.52249,1.52272,40800000.0
2007-02-12 18:30:00,1.52279,1.52286,1.52266,1.52274,44900000.0
2007-02-12 18:31:00,1.52275,1.52289,1.52269,1.52284,25700000.0
2007-02-12 18:32:00,1.52294,1.52301,1.52264,1.52282,23400000.0
2007-02-12 18:33:00,1.52315,1.52315,1.52289,1.52303,48200000.0
2007-02-12 18:34:00,1.52301,1.52318,1.5229,1.52313,25600000.0
2007-02-12 18:35:00,1.52305,1.52305,1.52265,1.52272,43400000.0
2007-02-12 18:36:00,1.52244,1.5226,1.52233,1.52233,39400000.0
2007-02-12 18:37:00,1.52242,1.52253,1.52232,1.52253,16400000.0
2007-02-12 18:38:00,1.52242,1.52263,1.52232,1.52258,23400000.0
2007-02-12 18:39:00,1.52228,1.52251,1.52228,1.52248,23800000.0
2007-02-12 18:40:00,1.52236,1.52245,1.52223,1.52228,35200000.0
2007-02-12 18:41:00,1.52213,1.52221,1.52208,1.52217,33400000.0
2007-02-12 18:42:00,1.52219,1.52224,1.52196,1.52224,56600000.0
2007-02-12 18:43:00,1.52213,1.5224,1.52204,1.5223,45600000.0
2007-02-12 18:44:00,1.52236,1.52244,1.52229,1.52234,32600000.0
2007-02-12 18:45:00,1.52257,1.52263,1.52232,1.52232,51200001.0
2007-02-12 18:46:00,1.52249,1.52266,1.52243,1.52257,25800000.0
2007-02-12 18:47:00,1.5227,1.5227,1.5225,1.52265,41900000.0
2007-02-12 18:48:00,1.52251,1.5227,1.52224,1.52242,39200000.0
2007-02-12 18:49:00,1.52246,1.52246,1.52224,1.52236,40200000.0
2007-02-12 18:50:00,1.52245,1.52245,1.5221,1.52223,33800000.0
2007-02-12 18:51:00,1.52207,1.52211,1.52186,1.52195,59500000.0
2007-02-12 18:52:00,1.52171,1.52202,1.52171,1.52191,34000000.0
2007-02-12 18:53:00,1.52205,1.5222,1.522,1.522,37400000.0
2007-02-12 18:54:00,1.52207,1.52218,1.52173,1.52218,44800000.0
2007-02-12 18:55:00,1.52199,1.52219,1.52199,1.52219,31900000.0
2007-02-12 18:56:00,1.52185,1.52212,1.5216,1.5216,33800000.0
2007-02-12 18:57:00,1.52202,1.52226,1.52202,1.52217,27200000.0
2007-02-12 18:58:00,1.52216,1.52237,1.52214,1.5222,41400000.0
2007-02-12 18:59:00,1.52207,1.52216,1.52175,1.52203,30600000.0
2007-02-12 19:00:00,1.52211,1.52214,1.52178,1.52201,42600000.0
2007-02-12 19:01:00,1.52213,1.52213,1.52179,1.52192,49800000.0
2007-02-12 19:02:00,1.52199,1.52207,1.52192,1.52207,35600000.0
2007-02-12 19:03:00,1.52197,1.52225,1.52188,1.52225,45200000.0
2007-02-12 19:04:00,1.52227,1.5224,1.522,1.52219,32400000.0
2007-02-12 19:05:00,1.52225,1.52246,1.52221,1.52234,25200000.0
2007-02-12 19:06:00,1.52241,1.52254,1.52233,1.52254,30400000.0
2007-02-12 19:07:00,1.5225,1.5227,1.52232,1.5227,39800000.0
2007-02-12 19:08:00,1.52253,1.5229,1.52253,1.52288,35400000.0
2007-02-12 19:09:00,1.52303,1.52303,1.52283,1.52283,27800000.0
2007-02-12 19:10:00,1.52286,1.52311,1.52281,1.52281,50600000.0
2007-02-12 19:11:00,1.52321,1.52351,1.52321,1.52339,85300000.0
2007-02-12 19:12:00,1.52316,1.52366,1.52316,1.52361,36700000.0
2007-02-12 19:13:00,1.52355,1.52364,1.52342,1.52354,37300000.0
2007-02-12 19:14:00,1.52346,1.52383,1.52341,1.52383,41900000.0
2007-02-12 19:15:00,1.52371,1.52371,1.5234,1.5237,22400000.0
2007-02-12 19:16:00,1.52352,1.52384,1.52352,1.52367,38400000.0
2007-02-12 19:17:00,1.52364,1.52384,1.52355,1.52373,47900000.0
2007-02-12 19:18:00,1.52389,1.52391,1.52369,1.52379,20800000.0
2007-02-12 19:19:00,1.52392,1.52402,1.52356,1.52387,46000000.0
2007-02-12 19:20:00,1.5239,1.52407,1.52372,1.52407,42000000.0
2007-02-12 19:21:00,1.52396,1.52413,1.52385,1.52398,48200000.0
2007-02-12 19:22:00,1.52406,1.52414,1.5239,1.52402,40700000.0
2007-02-12 19:23:00,1.5239,1.52428,1.52359,1.52428,59000000.0
2007-02-12 19:24:00,1.5242,1.52428,1.52401,1.52416,50800000.0
2007-02-12 19:25:00,1.52433,1.5244,1.52422,1.5243,31600000.0
2007-02-12 19:26:00,1.5241,1.52434,1.52393,1.52416,33600000.0
2007-02-12 19:27:00,1.52416,1.52434,1.52382,1.52434,38800000.0
2007-02-12 19:28:00,1.52423,1.52443,1.52416,1.52426,42200000.0
2007-02-12 19:29:00,1.52403,1.52425,1.52374,1.52425,32000000.0
2007-02-12 19:30:00,1.52424,1.52428,1.52391,1.52391,82700000.0
2007-02-12 19:31:00,1.52383,1.52398,1.52373,1.52398,42800000.0
2007-02-12 19:32:00,1.52395,1.52421,1.52393,1.52416,36200000.0
2007-02-12 19:33:00,1.52421,1.52426,1.52403,1.52421,31800000.0
2007-02-12 19:34:00,1.52413,1.52413,1.52386,1.52394,27000000.0
2007-02-12 19:35:00,1.52388,1.52401,1.52357,1.52401,38200000.0
2007-02-12 19:36:00,1.52393,1.52412,1.52384,1.52405,31700000.0
2007-02-12 19:37:00,1.52423,1.52435,1.52391,1.52391,29400000.0
2007-02-12 19:38:00,1.52378,1.52416,1.52378,1.52397,37800000.0
2007-02-12 19:39:00,1.52414,1.52419,1.52398,1.52419,46800000.0
2007-02-12 19:40:00,1.52413,1.52433,1.52403,1.52423,42000000.0
2007-02-12 19:41:00,1.52422,1.52439,1.52406,1.52421,43700000.0
2007-02-12 19:42:00,1.52401,1.52427,1.52384,1.52427,44400000.0
2007-02-12 19:43:00,1.5241,1.52411,1.52366,1.52411,42000001.0
2007-02-12 19:44:00,1.52412,1.52423,1.5241,1.52423,67300000.0
2007-02-12 19:45:00,1.52418,1.52441,1.52418,1.52433,35200000.0
2007-02-12 19:46:00,1.52429,1.52435,1.52383,1.52383,54100000.0
2007-02-12 19:47:00,1.52418,1.52439,1.52413,1.52429,35000000.0
2007-02-12 19:48:00,1.52435,1.52444,1.52435,1.52435,37400000.0
2007-02-12 19:49:00,1.52422,1.52435,1.52411,1.52411,30600000.0
2007-02-12 19:50:00,1.52448,1.52448,1.52423,1.52434,48400000.0
2007-02-12 19:51:00,1.52427,1.52462,1.52427,1.52451,44400000.0
2007-02-12 19:52:00,1.52443,1.52461,1.52431,1.52439,49900000.0
2007-02-12 19:53:00,1.52445,1.52463,1.52423,1.52437,47400000.0
2007-02-12 19:54:00,1.52428,1.52434,1.52424,1.52424,23200000.0
2007-02-12 19:55:00,1.5242,1.52432,1.52417,1.52429,42400000.0
2007-02-12 19:56:00,1.52432,1.52439,1.5241,1.52425,49700000.0
2007-02-12 19:57:00,1.5242,1.52423,1.52394,1.52406,45200000.0
2007-02-12 19:58:00,1.52398,1.52413,1.52398,1.524,26800000.0
2007-02-12 19:59:00,1.52416,1.52419,1.52403,1.52403,23000000.0
2007-02-12 20:00:00,1.52398,1.52423,1.52369,1.52369,38400000.0
2007-02-12 20:01:00,1.52423,1.52429,1.52395,1.52395,46600000.0
2007-02-12 20:02:00,1.52412,1.52417,1.52399,1.52399,42200000.0
2007-02-12 20:03:00,1.52408,1.52411,1.52388,1.52403,36900000.0
2007-02-12 20:04:00,1.52406,1.52406,1.52363,1.52382,31400000.0
2007-02-12 20:05:00,1.52381,1.52402,1.52367,1.52374,27000000.0
2007-02-12 20:06:00,1.52388,1.52405,1.52377,1.52389,46100000.0
2007-02-12 20:07:00,1.52382,1.52397,1.52368,1.52378,41300000.0
2007-02-12 20:08:00,1.52371,1.52371,1.52327,1.52351,26600000.0
2007-02-12 20:09:00,1.52352,1.52362,1.52352,1.52361,39200000.0
2007-02-12 20:10:00,1.52332,1.52368,1.52332,1.52368,34800000.0
2007-02-12 20:11:00,1.52367,1.52367,1.52342,1.52351,36800000.0
2007-02-12 20:12:00,1.52361,1.52368,1.52321,1.52357,36600000.0
2007-02-12 20:13:00,1.52358,1.52358,1.52311,1.52323,26600000.0
2007-02-12 20:14:00,1.52315,1.52334,1.52266,1.52334,36400000.0
2007-02-12 20:15:00,1.5234,1.5234,1.52318,1.52338,37700000.0
2007-02-12 20:16:00,1.52348,1.52372,1.5233,1.5233,55700001.0
2007-02-12 20:17:00,1.52321,1.52351,1.52301,1.52351,54500001.0
2007-02-12 20:18:00,1.52357,1.52368,1.52342,1.52346,22800000.0
2007-02-12 20:19:00,1.52358,1.52358,1.52328,1.52351,41000000.0
2007-02-12 20:20:00,1.52362,1.52362,1.52336,1.52359,23200000.0
2007-02-12 20:21:00,1.52328,1.52336,1.52326,1.52327,25400000.0
2007-02-12 20:22:00,1.52325,1.5233,1.52301,1.52317,35200000.0
2007-02-12 20:23:00,1.52315,1.52326,1.52275,1.52291,40000000.0
2007-02-12 20:24:00,1.52318,1.52318,1.52299,1.52307,38200000.0
2007-02-12 20:25:00,1.52344,1.52345,1.52306,1.52322,44200000.0
2007-02-12 20:26:00,1.52358,1.5237,1.52322,1.52338,29700000.0
2007-02-12 20:27:00,1.52341,1.52364,1.52296,1.52339,58600000.0
2007-02-12 20:28:00,1.5234,1.52373,1.5234,1.52373,28200000.0
2007-02-12 20:29:00,1.52367,1.5237,1.52319,1.5236,44800000.0
2007-02-12 20:30:00,1.52376,1.52376,1.52354,1.52372,39400000.0
2007-02-12 20:31:00,1.52355,1.52368,1.52319,1.52368,42200000.0
2007-02-12 20:32:00,1.52343,1.52373,1.52313,1.52373,36400000.0
2007-02-12 20:33:00,1.52362,1.52362,1.52335,1.52348,41100000.0
2007-02-12 20:34:00,1.52332,1.52344,1.52319,1.52344,41400000.0
2007-02-12 20:35:00,1.5234,1.5236,1.52337,1.52342,27200000.0
2007-02-12 20:36:00,1.52351,1.52368,1.52341,1.52346,46800000.0
2007-02-12 20:37:00,1.5235,1.52353,1.52328,1.52353,43700000.0
2007-02-12 20:38:00,1.52352,1.52366,1.5234,1.52346,35600000.0
2007-02-12 20:39:00,1.52328,1.52341,1.523,1.5232,40600000.0
2007-02-12 20:40:00,1.52332,1.52353,1.52331,1.52343,54200000.0
2007-02-12 20:41:00,1.52336,1.5234,1.52307,1.52339,40800000.0
2007-02-12 20:42:00,1.52324,1.52335,1.52293,1.52313,62500000.0
2007-02-12 20:43:00,1.523,1.52309,1.52279,1.52279,30600000.0
2007-02-12 20:44:00,1.52302,1.52302,1.52259,1.52291,34400001.0
2007-02-12 20:45:00,1.52287,1.52322,1.52287,1.52301,33000000.0
2007-02-12 20:46:00,1.52321,1.52324,1.52306,1.52324,37600000.0
2007-02-12 20:47:00,1.52326,1.52329,1.52291,1.5232,51700000.0
2007-02-12 20:48:00,1.52332,1.52359,1.52332,1.52337,51400000.0
2007-02-12 20:49:00,1.52331,1.52343,1.52331,1.52342,28200000.0
2007-02-12 20:50:00,1.52337,1.52341,1.5233,1.52336,34800001.0
2007-02-12 20:51:00,1.52318,1.52343,1.52318,1.52325,28200000.0
2007-02-12 20:52:00,1.5231,1.52362,1.52301,1.52352,30600000.0
2007-02-12 20:53:00,1.52332,1.52347,1.52321,1.52327,28800000.0
2007-02-12 20:54:00,1.52286,1.5232,1.52286,1.52317,55800000.0
2007-02-12 20:55:00,1.52329,1.52342,1.52319,1.52332,41100000.0
2007-02-12 20:56:00,1.52299,1.52299,1.52282,1.52298,19400000.0
2007-02-12 20:57:00,1.52296,1.52296,1.52274,1.52274,28200000.0
2007-02-12 20:58:00,1.52263,1.5228,1.52251,1.52265,37200000.0
2007-02-12 20:59:00,1.52271,1.52309,1.52271,1.52309,76500000.0
2007-02-12 21:00:00,1.52296,1.52305,1.52264,1.52295,24600000.0
2007-02-12 21:01:00,1.52304,1.52332,1.52263,1.52263,40500000.0
2007-02-12 21:02:00,1.52291,1.52312,1.52257,1.52312,52900000.0
2007-02-12 21:03:00,1.52303,1.52303,1.52283,1.52283,28200000.0
2007-02-12 21:04:00,1.52301,1.52305,1.52289,1.52305,35400000.0
2007-02-12 21:05:00,1.52285,1.52322,1.52277,1.52284,44800000.0
2007-02-12 21:06:00,1.52298,1.52302,1.5228,1.52302,27000000.0
2007-02-12 21:07:00,1.52301,1.52301,1.52278,1.52293,38900000.0
2007-02-12 21:08:00,1.52291,1.52299,1.52285,1.52299,29800000.0
2007-02-12 21:09:00,1.5231,1.5231,1.52283,1.52296,27200000.0
2007-02-12 21:10:00,1.52306,1.52316,1.52291,1.52299,46400000.0
2007-02-12 21:11:00,1.52297,1.5232,1.52279,1.5229,37200000.0
2007-02-12 21:12:00,1.523,1.52319,1.52295,1.52298,34800000.0
2007-02-12 21:13:00,1.523,1.52327,1.523,1.52307,57600000.0
2007-02-12 21:14:00,1.52306,1.5234,1.52304,1.52318,39800000.0
2007-02-12 21:15:00,1.52311,1.52327,1.52307,1.5231,42200000.0
2007-02-12 21:16:00,1.5228,1.5233,1.5228,1.52317,45300000.0
2007-02-12 21:17:00,1.52295,1.52295,1.52257,1.52257,72900000.0
2007-02-12 21:18:00,1.52305,1.52305,1.52254,1.52299,30800000.0
2007-02-12 21:19:00,1.52314,1.52315,1.52285,1.52289,38200000.0
2007-02-12 21:20:00,1.52292,1.52311,1.52285,1.52294,31600000.0
2007-02-12 21:21:00,1.5229,1.52309,1.52284,1.52302,51200002.0
2007-02-12 21:22:00,1.52268,1.52321,1.52268,1.52297,42800000.0
2007-02-12 21:23:00,1.52291,1.52306,1.52255,1.52255,49200000.0
2007-02-12 21:24:00,1.52286,1.52323,1.52278,1.52296,35000000.0
2007-02-12 21:25:00,1.52302,1.52322,1.5228,1.5228,56200000.0
2007-02-12 21:26:00,1.52294,1.52306,1.52284,1.52284,48400000.0
2007-02-12 21:27:00,1.52283,1.52297,1.52283,1.52293,16200000.0
2007-02-12 21:28:00,1.52293,1.52314,1.52293,1.52314,32800000.0
2007-02-12 21:29:00,1.52328,1.52329,1.52314,1.52322,37200000.0
2007-02-12 21:30:00,1.52326,1.52329,1.52313,1.52317,32300000.0
2007-02-12 21:31:00,1.52325,1.52348,1.52309,1.52348,37800000.0
2007-02-12 21:32:00,1.52362,1.52365,1.52352,1.52356,37600000.0
2007-02-12 21:33:00,1.52368,1.52388,1.52346,1.52355,35900000.0
2007-02-12 21:34:00,1.52367,1.52386,1.52367,1.52383,42200000.0
2007-02-12 21:35:00,1.52375,1.52382,1.5234,1.52382,25600000.0
2007-02-12 21:36:00,1.52381,1.52381,1.52335,1.52374,21600000.0
2007-02-12 21:37:00,1.52379,1.52379,1.52361,1.52368,31000000.0
2007-02-12 21:38:00,1.52373,1.52373,1.52359,1.52365,32600000.0
2007-02-12 21:39:00,1.52345,1.52372,1.52345,1.5236,39000000.0
2007-02-12 21:40:00,1.5236,1.5238,1.52352,1.52362,25400000.0
2007-02-12 21:41:00,1.52365,1.52381,1.52356,1.52368,49200000.0
2007-02-12 21:42:00,1.5237,1.52377,1.52336,1.52336,23600000.0
2007-02-12 21:43:00,1.52375,1.52393,1.52365,1.52393,18400000.0
2007-02-12 21:44:00,1.5235,1.5237,1.5235,1.5237,22400000.0
2007-02-12 21:45:00,1.52386,1.52389,1.52374,1.52374,22400000.0
2007-02-12 21:46:00,1.52391,1.5242,1.52382,1.52382,37200000.0
2007-02-12 21:47:00,1.52374,1.52405,1.52374,1.52385,44400000.0
2007-02-12 21:48:00,1.52405,1.52405,1.5237,1.5238,47500000.0
2007-02-12 21:49:00,1.52384,1.52397,1.52377,1.52397,46400001.0
2007-02-12 21:50:00,1.52405,1.52407,1.52378,1.52381,57000001.0
2007-02-12 21:51:00,1.52375,1.52395,1.52375,1.5239,37800000.0
2007-02-12 21:52:00,1.52391,1.52408,1.52379,1.52394,51000001.0
2007-02-12 21:53:00,1.52391,1.52401,1.52379,1.52379,35200000.0
2007-02-12 21:54:00,1.5237,1.52402,1.5237,1.52384,44000000.0
2007-02-12 21:55:00,1.52385,1.52385,1.52363,1.52384,51800000.0
2007-02-12 21:56:00,1.52386,1.52404,1.5238,1.524,54900001.0
2007-02-12 21:57:00,1.52411,1.52429,1.52381,1.52416,36800000.0
2007-02-12 21:58:00,1.5241,1.52432,1.52407,1.52411,55100001.0
2007-02-12 21:59:00,1.52407,1.52408,1.52354,1.5236,48000000.0
2007-02-12 22:00:00,1.52372,1.52383,1.52352,1.52366,52300000.0
2007-02-12 22:01:00,1.52344,1.52375,1.52339,1.52356,58200001.0
2007-02-12 22:02:00,1.52366,1.52372,1.52355,1.52365,42200000.0
2007-02-12 22:03:00,1.52394,1.524,1.52379,1.52397,29600000.0
2007-02-12 22:04:00,1.5227,1.5227,1.5226,1.5227,36200000.0
2007-02-12 22:05:00,1.52392,1.52396,1.52376,1.52396,36200000.0
2007-02-12 22:06:00,1.52403,1.52405,1.52373,1.52405,31800000.0
2007-02-12 22:07:00,1.52393,1.52425,1.52393,1.52404,27700000.0
2007-02-12 22:08:00,1.52382,1.52427,1.52382,1.52414,41400000.0
2007-02-12 22:09:00,1.5239,1.5239,1.52352,1.52366,37500000.0
2007-02-12 22:10:00,1.5237,1.52398,1.5237,1.52386,52900000.0
2007-02-12 22:11:00,1.52354,1.52357,1.52333,1.52338,29000000.0
2007-02-12 22:12:00,1.52344,1.52354,1.52332,1.52332,49800000.0
2007-02-12 22:13:00,1.52339,1.52351,1.52339,1.52342,21200000.0
2007-02-12 22:14:00,1.52324,1.52351,1.5231,1.5231,53100000.0
2007-02-12 22:15:00,1.52318,1.52338,1.5231,1.52321,53300000.0
2007-02-12 22:16:00,1.52318,1.5234,1.52314,1.52314,39800000.0
2007-02-12 22:17:00,1.52343,1.5235,1.52321,1.5235,41200000.0
2007-02-12 22:18:00,1.52372,1.52373,1.52363,1.52364,36100000.0
2007-02-12 22:19:00,1.52359,1.52377,1.52359,1.52366,24400000.0
2007-02-12 22:20:00,1.52369,1.52382,1.52354,1.52374,38600000.0
2007-02-12 22:21:00,1.52347,1.52391,1.52336,1.52368,36100000.0
2007-02-12 22:22:00,1.52378,1.5238,1.52357,1.52376,33600000.0
2007-02-12 22:23:00,1.52385,1.52389,1.52363,1.52364,35200000.0
2007-02-12 22:24:00,1.52381,1.52388,1.52359,1.52379,50900000.0
2007-02-12 22:25:00,1.52377,1.52388,1.52365,1.52376,23200000.0
2007-02-12 22:26:00,1.52352,1.52385,1.52352,1.52385,26200000.0
2007-02-12 22:27:00,1.52369,1.52381,1.52337,1.52369,56700000.0
2007-02-12 22:28:00,1.52359,1.52381,1.52356,1.52369,47400001.0
2007-02-12 22:29:00,1.52374,1.52382,1.52357,1.52369,35000000.0
2007-02-12 22:30:00,1.52368,1.5237,1.52353,1.52358,35000000.0
2007-02-12 22:31:00,1.52369,1.52376,1.52305,1.52376,25600000.0
2007-02-12 22:32:00,1.52374,1.52386,1.52367,1.52379,35800000.0
2007-02-12 22:33:00,1.52369,1.52384,1.52369,1.52379,35400000.0
2007-02-12 22:34:00,1.52375,1.5239,1.5236,1.52374,46600000.0
2007-02-12 22:35:00,1.52388,1.52394,1.52374,1.52374,54400000.0
2007-02-12 22:36:00,1.52389,1.52404,1.52336,1.52336,58100000.0
2007-02-12 22:37:00,1.52381,1.52394,1.52367,1.52385,68000000.0
2007-02-12 22:38:00,1.5238,1.524,1.5237,1.52383,61700000.0
2007-02-12 22:39:00,1.5238,1.52382,1.52353,1.52371,25800000.0
2007-02-12 22:40:00,1.52386,1.52394,1.52351,1.52351,29800000.0
2007-02-12 22:41:00,1.5238,1.52412,1.5238,1.52412,42800000.0
2007-02-12 22:42:00,1.52414,1.52414,1.52378,1.52385,28000000.0
2007-02-12 22:43:00,1.52397,1.5242,1.52392,1.52409,30800000.0
2007-02-12 22:44:00,1.52388,1.5239,1.52365,1.52385,43100000.0
2007-02-12 22:45:00,1.52394,1.52405,1.52387,1.52405,24200000.0
2007-02-12 22:46:00,1.52393,1.52393,1.52366,1.52366,31300000.0
2007-02-12 22:47:00,1.52371,1.52374,1.52341,1.52341,43100000.0
2007-02-12 22:48:00,1.5232,1.52358,1.5232,1.52342,47900000.0
2007-02-12 22:49:00,1.52336,1.52353,1.52313,1.52338,20800000.0
2007-02-12 22:50:00,1.52343,1.52353,1.52329,1.52329,48200000.0
2007-02-12 22:51:00,1.52345,1.52352,1.52336,1.52351,19600000.0
2007-02-12 22:52:00,1.52346,1.52359,1.52332,1.52334,27800000.0
2007-02-12 22:53:00,1.52347,1.52355,1.52308,1.52355,32400000.0
2007-02-12 22:54:00,1.52333,1.52333,1.52305,1.52309,38200000.0
2007-02-12 22:55:00,1.52334,1.52338,1.52318,1.52319,35200000.0
2007-02-12 22:56:00,1.52338,1.52346,1.52326,1.52346,37200001.0
2007-02-12 22:57:00,1.52331,1.52331,1.52286,1.52286,45800000.0
2007-02-12 22:58:00,1.52307,1.52314,1.52303,1.52303,38200000.0
2007-02-12 22:59:00,1.52314,1.52314,1.52287,1.5231,35000000.0
2007-02-12 23:00:00,1.52311,1.52311,1.52295,1.52296,35600000.0
2007-02-12 23:01:00,1.52299,1.52321,1.52282,1.52321,43100000.0
2007-02-12 23:02:00,1.52308,1.52309,1.52297,1.52297,35400000.0
2007-02-12 23:03:00,1.52311,1.52322,1.52296,1.52296,29800000.0
2007-02-12 23:04:00,1.52277,1.52291,1.52272,1.52291,25200000.0
2007-02-12 23:05:00,1.52292,1.52301,1.52284,1.52296,47000000.0
2007-02-12 23:06:00,1.52269,1.52304,1.52258,1.52304,48600000.0
2007-02-12 23:07:00,1.52292,1.52326,1.52292,1.52308,30600000.0
2007-02-12 23:08:00,1.52304,1.52317,1.5228,1.52286,20400000.0
2007-02-12 23:09:00,1.52289,1.52321,1.52289,1.52292,44700000.0
2007-02-12 23:10:00,1.52284,1.52313,1.52278,1.52308,61400001.0
2007-02-12 23:11:00,1.52324,1.52343,1.52318,1.5234,60600000.0
2007-02-12 23:12:00,1.5234,1.52349,1.52323,1.52334,39000000.0
2007-02-12 23:13:00,1.52258,1.52321,1.52258,1.52312,38500000.0
2007-02-12 23:14:00,1.52334,1.52334,1.52305,1.52305,30600000.0
2007-02-12 23:15:00,1.52302,1.52328,1.52255,1.52326,37400000.0
2007-02-12 23:16:00,1.52334,1.52337,1.52317,1.52327,29100000.0
2007-02-12 23:17:00,1.5233,1.52334,1.52314,1.52318,45100000.0
2007-02-12 23:18:00,1.52338,1.52347,1.52308,1.52326,47400000.0
2007-02-12 23:19:00,1.52324,1.52343,1.52313,1.52319,42400000.0
2007-02-12 23:20:00,1.52323,1.52323,1.52268,1.52305,36000000.0
2007-02-12 23:21:00,1.52319,1.52334,1.52309,1.52309,40200000.0
2007-02-12 23:22:00,1.52309,1.52324,1.52287,1.52321,34000000.0
2007-02-12 23:23:00,1.52309,1.52324,1.52309,1.52324,36200000.0
2007-02-12 23:24:00,1.52313,1.52335,1.52313,1.52319,31100000.0
2007-02-12 23:25:00,1.52336,1.5235,1.52329,1.52329,45000000.0
2007-02-12 23:26:00,1.52331,1.52349,1.52313,1.52349,43700000.0
2007-02-12 23:27:00,1.52326,1.52339,1.52326,1.52326,47200000.0
2007-02-12 23:28:00,1.52315,1.5232,1.5229,1.52294,52200000.0
2007-02-12 23:29:00,1.523,1.5232,1.523,1.5231,59700001.0
2007-02-12 23:30:00,1.52315,1.52334,1.52311,1.52334,59700001.0
2007-02-12 23:31:00,1.52324,1.52324,1.52284,1.5232,30600000.0
2007-02-12 23:32:00,1.52289,1.52325,1.52289,1.52325,27400000.0
2007-02-12 23:33:00,1.52297,1.52326,1.52297,1.52326,31800000.0
2007-02-12 23:34:00,1.5232,1.52335,1.52305,1.52307,35200000.0
2007-02-12 23:35:00,1.52333,1.52333,1.52301,1.52301,22600000.0
2007-02-12 23:36:00,1.52317,1.52327,1.52312,1.52312,35200000.0
2007-02-12 23:37:00,1.52319,1.52319,1.52308,1.52309,30600000.0
2007-02-12 23:38:00,1.52311,1.52334,1.52308,1.52322,45900000.0
2007-02-12 23:39:00,1.52303,1.52311,1.52294,1.52307,39700000.0
2007-02-12 23:40:00,1.52327,1.52327,1.52294,1.52294,35200000.0
2007-02-12 23:41:00,1.52304,1.52311,1.52263,1.52263,48400000.0
2007-02-12 23:42:00,1.52319,1.52325,1.52301,1.52318,37200000.0
2007-02-12 23:43:00,1.52324,1.52334,1.5228,1.52324,28800000.0
2007-02-12 23:44:00,1.52339,1.52339,1.52319,1.5233,71300001.0
2007-02-12 23:45:00,1.52319,1.52342,1.52299,1.52322,31400000.0
2007-02-12 23:46:00,1.5234,1.52342,1.52329,1.5233,30000000.0
2007-02-12 23:47:00,1.52334,1.52338,1.52316,1.52329,49000000.0
2007-02-12 23:48:00,1.5232,1.52329,1.52293,1.52313,46400000.0
2007-02-12 23:49:00,1.52319,1.52319,1.52272,1.523,32600000.0
2007-02-12 23:50:00,1.52314,1.52329,1.52292,1.52309,30200001.0
2007-02-12 23:51:00,1.5232,1.52326,1.52296,1.5231,40000000.0
2007-02-12 23:52:00,1.52316,1.52322,1.52285,1.52322,32800000.0
2007-02-12 23:53:00,1.52342,1.52342,1.52301,1.52314,32600000.0
2007-02-12 23:54:00,1.52329,1.52342,1.52263,1.52263,55400001.0
2007-02-12 23:55:00,1.5233,1.52344,1.52317,1.52344,45700000.0
2007-02-12 23:56:00,1.52348,1.52348,1.52301,1.5231,32800000.0
2007-02-12 23:57:00,1.52329,1.52354,1.52329,1.52354,42700000.0
2007-02-12 23:58:00,1.5233,1.52366,1.52312,1.52365,42900000.0
2007-02-12 23:59:00,1.52373,1.52375,1.52333,1.52333,35000000.0
2007-02-13 00:00:00,1.52339,1.52372,1.52333,1.52355,47200000.0
2007-02-13 00:01:00,1.52362,1.52372,1.52343,1.52372,33800000.0
2007-02-13 00:02:00,1.52385,1.52385,1.52325,1.52343,47300000.0
2007-02-13 00:03:00,1.52345,1.52369,1.52337,1.52337,48600001.0
2007-02-13 00:04:00,1.52343,1.52364,1.52343,1.52364,26000000.0
2007-02-13 00:05:00,1.5237,1.52376,1.52335,1.52335,39500000.0
2007-02-13 00:06:00,1.52352,1.52389,1.52352,1.52389,58400001.0
2007-02-13 00:07:00,1.52385,1.52398,1.52366,1.52371,23400000.0
2007-02-13 00:08:00,1.52374,1.52398,1.52365,1.52374,40800000.0
2007-02-13 00:09:00,1.52359,1.52373,1.52344,1.52365,42400000.0
2007-02-13 00:10:00,1.52389,1.52403,1.52373,1.52385,29000000.0
2007-02-13 00:11:00,1.52378,1.52383,1.52363,1.52379,36500000.0
2007-02-13 00:12:00,1.52383,1.52383,1.52355,1.52357,33200000.0
2007-02-13 00:13:00,1.52391,1.52399,1.52363,1.52392,32600000.0
2007-02-13 00:14:00,1.52373,1.52399,1.52366,1.52399,44300000.0
2007-02-13 00:15:00,1.52381,1.52398,1.52366,1.52372,28000000.0
2007-02-13 00:16:00,1.52427,1.52432,1.52408,1.5242,26000000.0
2007-02-13 00:17:00,1.52423,1.52448,1.52423,1.52448,27800000.0
2007-02-13 00:18:00,1.52446,1.52446,1.52423,1.52424,25400000.0
2007-02-13 00:19:00,1.52432,1.52433,1.52421,1.52429,50800000.0
2007-02-13 00:20:00,1.52414,1.52414,1.52367,1.52367,49700001.0
2007-02-13 00:21:00,1.52395,1.52395,1.52375,1.52377,57500000.0
2007-02-13 00:22:00,1.52361,1.52381,1.52359,1.5237,44200001.0
2007-02-13 00:23:00,1.52356,1.52369,1.52311,1.52357,42200000.0
2007-02-13 00:24:00,1.52369,1.52369,1.52345,1.52362,32200000.0
2007-02-13 00:25:00,1.5234,1.5237,1.5234,1.5234,33200000.0
2007-02-13 00:26:00,1.52364,1.52396,1.52356,1.52396,33200000.0
2007-02-13 00:27:00,1.5239,1.52393,1.52358,1.52358,34300000.0
2007-02-13 00:28:00,1.52366,1.52379,1.52353,1.52357,48900000.0
2007-02-13 00:29:00,1.52344,1.52351,1.52319,1.52324,42600000.0
2007-02-13 00:30:00,1.52294,1.52331,1.52294,1.52303,46300000.0
2007-02-13 00:31:00,1.52295,1.52298,1.52291,1.52298,23200000.0
2007-02-13 00:32:00,1.52294,1.52315,1.52294,1.52295,27000000.0
2007-02-13 00:33:00,1.52318,1.52318,1.52285,1.52299,32800000.0
2007-02-13 00:34:00,1.52284,1.52288,1.52265,1.52265,35900000.0
2007-02-13 00:35:00,1.523,1.52303,1.52282,1.52303,34000000.0
2007-02-13 00:36:00,1.5229,1.52292,1.52279,1.5229,55500000.0
2007-02-13 00:37:00,1.52303,1.52309,1.52297,1.52297,22800000.0
2007-02-13 00:38:00,1.52301,1.52311,1.52291,1.52296,40200000.0
2007-02-13 00:39:00,1.52306,1.52319,1.52286,1.52298,47000000.0
2007-02-13 00:40:00,1.52301,1.52311,1.52291,1.52302,23800000.0
2007-02-13 00:41:00,1.52295,1.52295,1.52252,1.52272,36200000.0
2007-02-13 00:43:00,1.52256,1.52294,1.52226,1.52294,27800000.0
2007-02-13 00:44:00,1.52296,1.52296,1.52259,1.52259,20800000.0
2007-02-13 00:45:00,1.52272,1.5229,1.52266,1.5228,53100000.0
2007-02-13 00:46:00,1.52286,1.52301,1.52279,1.52289,52000000.0
2007-02-13 00:47:00,1.52283,1.52296,1.52273,1.52279,35000000.0
2007-02-13 00:48:00,1.52239,1.52273,1.52239,1.52267,30400000.0
2007-02-13 00:49:00,1.52307,1.52323,1.52291,1.52312,54400000.0
2007-02-13 00:50:00,1.52325,1.52383,1.52325,1.52383,39800000.0
2007-02-13 00:51:00,1.52366,1.52378,1.52351,1.52364,47400000.0
2007-02-13 00:52:00,1.5236,1.52376,1.52349,1.52365,32800000.0
2007-02-13 00:53:00,1.5232,1.5234,1.5232,1.5234,48300000.0
2007-02-13 00:54:00,1.5235,1.5235,1.5234,1.5234,48300000.0
2007-02-13 00:55:00,1.5234,1.5234,1.52303,1.5234,48300000.0
2007-02-13 00:56:00,1.52325,1.52354,1.52321,1.52321,32800000.0
2007-02-13 00:57:00,1.52326,1.52329,1.52306,1.52306,28700000.0
2007-02-13 00:58:00,1.52329,1.52329,1.52307,1.52316,39900000.0
2007-02-13 00:59:00,1.5232,1.5232,1.523,1.5231,49600000.0
2007-02-13 01:00:00,1.52355,1.52379,1.52355,1.5236,49600000.0
2007-02-13 01:01:00,1.52367,1.52382,1.52355,1.52356,48200001.0
2007-02-13 01:02:00,1.52384,1.52477,1.52384,1.52427,44800000.0
2007-02-13 01:03:00,1.52461,1.52461,1.5243,1.52448,40300000.0
2007-02-13 01:04:00,1.52432,1.52432,1.52403,1.52403,46800001.0
2007-02-13 01:05:00,1.52407,1.52422,1.52398,1.52411,28100000.0
2007-02-13 01:06:00,1.52425,1.52425,1.52402,1.52422,44600000.0
2007-02-13 01:07:00,1.52416,1.52418,1.5239,1.52407,46200000.0
2007-02-13 01:08:00,1.52427,1.52444,1.52407,1.52407,40200000.0
2007-02-13 01:09:00,1.52452,1.52452,1.52423,1.52428,19200000.0
2007-02-13 01:10:00,1.52418,1.52426,1.52386,1.52409,26400000.0
2007-02-13 01:11:00,1.5235,1.5235,1.5232,1.5233,41600000.0
2007-02-13 01:12:00,1.52417,1.52433,1.52393,1.52419,41600000.0
2007-02-13 01:13:00,1.52436,1.52439,1.52404,1.52439,42000000.0
2007-02-13 01:14:00,1.52412,1.52425,1.52401,1.52425,22900000.0
2007-02-13 01:15:00,1.52437,1.52439,1.52407,1.52429,33700000.0
2007-02-13 01:16:00,1.5234,1.5234,1.5234,1.5234,33200000.0
2007-02-13 01:18:00,1.52423,1.52429,1.52385,1.52418,33200000.0
2007-02-13 01:19:00,1.524,1.52413,1.52393,1.52401,32200000.0
2007-02-13 01:20:00,1.52414,1.52415,1.5236,1.52415,39600000.0
2007-02-13 01:21:00,1.52394,1.52427,1.52394,1.52405,46400000.0
2007-02-13 01:22:00,1.52413,1.52416,1.52389,1.52389,42600000.0
2007-02-13 01:23:00,1.52373,1.52381,1.52351,1.52351,42400000.0
2007-02-13 01:24:00,1.52386,1.52396,1.52373,1.52388,17800000.0
2007-02-13 01:25:00,1.52379,1.52394,1.52356,1.52382,38200000.0
2007-02-13 01:26:00,1.52364,1.52396,1.52364,1.52379,70200002.0
2007-02-13 01:27:00,1.52375,1.52375,1.52341,1.52367,75100000.0
2007-02-13 01:28:00,1.52361,1.52377,1.52333,1.52358,45800000.0
2007-02-13 01:29:00,1.52366,1.5237,1.52363,1.5237,30800000.0
2007-02-13 01:30:00,1.52385,1.52385,1.5233,1.52366,61400000.0
2007-02-13 01:31:00,1.52357,1.52377,1.52357,1.52366,43600000.0
2007-02-13 01:32:00,1.52358,1.5238,1.52347,1.52365,33000000.0
2007-02-13 01:33:00,1.52371,1.52379,1.52355,1.52368,42800000.0
2007-02-13 01:34:00,1.5236,1.52365,1.52317,1.52355,26800000.0
2007-02-13 01:35:00,1.52353,1.52368,1.52328,1.52328,58600000.0
2007-02-13 01:36:00,1.52354,1.52382,1.52354,1.52365,34200000.0
2007-02-13 01:37:00,1.52367,1.52379,1.5234,1.52365,35800000.0
2007-02-13 01:38:00,1.52355,1.5237,1.52347,1.52368,22800000.0
2007-02-13 01:39:00,1.52356,1.52376,1.52324,1.52366,48600000.0
2007-02-13 01:40:00,1.52365,1.52378,1.52362,1.52367,34200000.0
2007-02-13 01:41:00,1.52357,1.52382,1.52352,1.52364,74800001.0
2007-02-13 01:42:00,1.52375,1.52384,1.52353,1.5237,34200000.0
2007-02-13 01:43:00,1.52369,1.52381,1.52323,1.52377,25400000.0
2007-02-13 01:44:00,1.52379,1.52379,1.52335,1.52363,33200000.0
2007-02-13 01:45:00,1.52348,1.52363,1.52337,1.52348,37400000.0
2007-02-13 01:46:00,1.52331,1.52343,1.52316,1.52326,48000000.0
2007-02-13 01:47:00,1.52339,1.5236,1.5233,1.5233,22700000.0
2007-02-13 01:48:00,1.52348,1.52371,1.5232,1.5232,30400000.0
2007-02-13 01:49:00,1.52351,1.52364,1.52301,1.52346,32900000.0
2007-02-13 01:50:00,1.52345,1.5236,1.52311,1.52353,37200000.0
2007-02-13 01:51:00,1.52335,1.52335,1.52308,1.52327,35800000.0
2007-02-13 01:52:00,1.52353,1.5236,1.52334,1.52334,39900000.0
2007-02-13 01:53:00,1.5235,1.5236,1.52344,1.52346,47200000.0
2007-02-13 01:54:00,1.5235,1.52363,1.5235,1.52363,48000001.0
2007-02-13 01:55:00,1.52363,1.52378,1.52353,1.52353,26400000.0
2007-02-13 01:56:00,1.52366,1.52383,1.52356,1.52356,49800001.0
2007-02-13 01:57:00,1.52354,1.52362,1.52344,1.52351,26400000.0
2007-02-13 01:58:00,1.5234,1.52343,1.52302,1.52313,26000000.0
2007-02-13 01:59:00,1.5234,1.52346,1.52327,1.52328,41600000.0
2007-02-13 02:00:00,1.52293,1.52338,1.52293,1.52314,34000000.0
2007-02-13 02:01:00,1.52306,1.52312,1.52298,1.52302,69600001.0
2007-02-13 02:02:00,1.52295,1.52349,1.52294,1.52334,92200000.0
2007-02-13 02:03:00,1.52349,1.52365,1.52345,1.52359,111100000.0
2007-02-13 02:04:00,1.52355,1.52357,1.52349,1.52351,49200000.0
2007-02-13 02:05:00,1.52349,1.52349,1.5234,1.52348,70700000.0
2007-02-13 02:06:00,1.52363,1.52365,1.52329,1.52365,71600000.0
2007-02-13 02:07:00,1.5236,1.5236,1.52315,1.52346,285000000.0
2007-02-13 02:08:00,1.52351,1.52375,1.52351,1.52375,55400000.0
2007-02-13 02:09:00,1.52373,1.52391,1.52349,1.52375,163600000.0
2007-02-13 02:10:00,1.52341,1.52384,1.5234,1.52344,140000000.0
2007-02-13 02:11:00,1.52342,1.52342,1.52314,1.52314,57100000.0
2007-02-13 02:12:00,1.52314,1.52341,1.52314,1.52341,56400000.0
2007-02-13 02:13:00,1.5236,1.52367,1.52353,1.5236,39800000.0
2007-02-13 02:14:00,1.52363,1.52372,1.52341,1.52359,135800000.0
2007-02-13 02:15:00,1.5234,1.52345,1.52319,1.52333,222200000.0
2007-02-13 02:16:00,1.52355,1.52362,1.52334,1.52353,47100000.0
2007-02-13 02:17:00,1.52332,1.52366,1.523,1.5232,158400000.0
2007-02-13 02:18:00,1.52337,1.52363,1.52295,1.5234,40000000.0
2007-02-13 02:19:00,1.52342,1.52365,1.52331,1.52337,40400000.0
2007-02-13 02:20:00,1.52348,1.52362,1.52332,1.52354,30000000.0
2007-02-13 02:21:00,1.52334,1.52362,1.52318,1.52362,56800000.0
2007-02-13 02:22:00,1.52335,1.52339,1.52333,1.52337,37600000.0
2007-02-13 02:23:00,1.52365,1.52377,1.52346,1.52347,86700000.0
2007-02-13 02:24:00,1.52345,1.52368,1.52338,1.5236,27800000.0
2007-02-13 02:25:00,1.52342,1.52352,1.52322,1.52333,89300000.0
2007-02-13 02:26:00,1.52325,1.52379,1.52325,1.52374,88600000.0
2007-02-13 02:27:00,1.52368,1.5237,1.52342,1.52355,51800000.0
2007-02-13 02:28:00,1.52354,1.52354,1.5233,1.5233,48500000.0
2007-02-13 02:29:00,1.5234,1.52343,1.52311,1.52343,56300000.0
2007-02-13 02:30:00,1.52359,1.52359,1.52332,1.52343,41600000.0
2007-02-13 02:31:00,1.5233,1.52334,1.52315,1.52315,40800000.0
2007-02-13 02:32:00,1.52341,1.52361,1.52325,1.52352,35200000.0
2007-02-13 02:33:00,1.52318,1.52327,1.52307,1.5232,191200000.0
2007-02-13 02:34:00,1.52357,1.52357,1.52337,1.52354,45200000.0
2007-02-13 02:35:00,1.52357,1.52362,1.5232,1.52325,75500001.0
2007-02-13 02:36:00,1.52349,1.52362,1.52342,1.52353,19300000.0
2007-02-13 02:37:00,1.52328,1.52351,1.52328,1.5234,86800000.0
2007-02-13 02:38:00,1.52358,1.52366,1.5235,1.52366,46900000.0
2007-02-13 02:39:00,1.52374,1.52379,1.52357,1.5237,30200000.0
2007-02-13 02:40:00,1.52388,1.524,1.52385,1.52394,31300000.0
2007-02-13 02:41:00,1.52379,1.52387,1.52363,1.52363,40900000.0
2007-02-13 02:42:00,1.52364,1.52369,1.52363,1.52366,22200000.0
2007-02-13 02:43:00,1.52363,1.52382,1.52358,1.52382,26400000.0
2007-02-13 02:44:00,1.52379,1.52392,1.52367,1.52385,22800000.0
2007-02-13 02:45:00,1.52343,1.52359,1.52335,1.52351,49200000.0
2007-02-13 02:46:00,1.52338,1.52351,1.52327,1.52327,161300000.0
2007-02-13 02:47:00,1.5237,1.52388,1.52326,1.52369,180800000.0
2007-02-13 02:48:00,1.52357,1.52383,1.52352,1.52378,95500000.0
2007-02-13 02:49:00,1.52363,1.52389,1.52332,1.52342,59300000.0
2007-02-13 02:50:00,1.52361,1.52381,1.52332,1.5238,111600001.0
2007-02-13 02:51:00,1.52339,1.52351,1.52327,1.52351,66800000.0
2007-02-13 02:52:00,1.523,1.5234,1.523,1.5234,62900000.0
2007-02-13 02:53:00,1.5233,1.5234,1.5232,1.5234,62900000.0
2007-02-13 02:54:00,1.5238,1.5242,1.5238,1.5241,62900000.0
2007-02-13 02:55:00,1.52412,1.52412,1.5236,1.52363,35200000.0
2007-02-13 02:56:00,1.52352,1.52352,1.52336,1.52338,67800000.0
2007-02-13 02:57:00,1.52323,1.52323,1.52262,1.52273,37000000.0
2007-02-13 02:58:00,1.52287,1.52305,1.52287,1.52291,85100001.0
2007-02-13 02:59:00,1.52289,1.52295,1.52278,1.52278,109800000.0
2007-02-13 03:00:00,1.52289,1.52289,1.52256,1.52256,164100000.0
2007-02-13 03:01:00,1.52236,1.52236,1.52208,1.52236,72500001.0
2007-02-13 03:02:00,1.52227,1.52227,1.52211,1.52219,50300000.0
2007-02-13 03:03:00,1.52222,1.52229,1.52219,1.52229,67400000.0
2007-02-13 03:04:00,1.52236,1.52277,1.52233,1.52243,43200000.0
2007-02-13 03:05:00,1.52234,1.52242,1.52229,1.52236,46500000.0
2007-02-13 03:06:00,1.52229,1.52239,1.52221,1.52239,53600000.0
2007-02-13 03:07:00,1.52233,1.52265,1.52205,1.52265,93200000.0
2007-02-13 03:08:00,1.52273,1.52273,1.52233,1.52233,71600001.0
2007-02-13 03:09:00,1.52264,1.52294,1.52242,1.52294,27800000.0
2007-02-13 03:10:00,1.5225,1.52293,1.5225,1.52293,31400000.0
2007-02-13 03:11:00,1.52256,1.52262,1.52256,1.52257,27700000.0
2007-02-13 03:12:00,1.52284,1.5231,1.52258,1.52288,42000000.0
2007-02-13 03:13:00,1.52277,1.52318,1.52276,1.52312,39200000.0
2007-02-13 03:14:00,1.5231,1.5233,1.52285,1.5232,47900000.0
2007-02-13 03:15:00,1.52292,1.52336,1.52292,1.52336,40200000.0
2007-02-13 03:16:00,1.52336,1.52348,1.52307,1.52348,38500000.0
2007-02-13 03:17:00,1.52345,1.5235,1.52285,1.5235,51800000.0
2007-02-13 03:18:00,1.52341,1.5235,1.52317,1.5235,60800000.0
2007-02-13 03:19:00,1.52338,1.52359,1.52328,1.52359,21000000.0
2007-02-13 03:20:00,1.52315,1.52361,1.52312,1.52361,37400000.0
2007-02-13 03:21:00,1.52332,1.52332,1.52324,1.52325,37800000.0
2007-02-13 03:22:00,1.52327,1.52337,1.5232,1.52331,73700000.0
2007-02-13 03:23:00,1.52336,1.52344,1.52331,1.52336,66600000.0
2007-02-13 03:24:00,1.52345,1.52352,1.52343,1.52343,46000000.0
2007-02-13 03:25:00,1.5238,1.5238,1.52337,1.52343,37400000.0
2007-02-13 03:26:00,1.52335,1.52345,1.5233,1.5234,136700001.0
2007-02-13 03:27:00,1.52328,1.52331,1.52312,1.52331,88100001.0
2007-02-13 03:28:00,1.5233,1.52334,1.52324,1.5233,49900000.0
2007-02-13 03:29:00,1.5233,1.52334,1.52326,1.52332,43700000.0
2007-02-13 03:30:00,1.52334,1.52341,1.52318,1.52341,46600000.0
2007-02-13 03:31:00,1.5234,1.52374,1.52337,1.52361,25600000.0
2007-02-13 03:32:00,1.52352,1.52374,1.52339,1.52339,32400000.0
2007-02-13 03:33:00,1.52316,1.52327,1.52316,1.52326,34600000.0
2007-02-13 03:34:00,1.52344,1.52362,1.52317,1.52317,37200000.0
2007-02-13 03:35:00,1.52321,1.52336,1.52314,1.52329,76900000.0
2007-02-13 03:36:00,1.52342,1.52372,1.52324,1.52367,50200000.0
2007-02-13 03:37:00,1.52368,1.52378,1.52342,1.52367,23000000.0
2007-02-13 03:38:00,1.52365,1.52372,1.52339,1.52346,29200000.0
2007-02-13 03:39:00,1.52303,1.52319,1.52292,1.52312,72200000.0
2007-02-13 03:40:00,1.5231,1.52357,1.523,1.52327,123900001.0
2007-02-13 03:41:00,1.52326,1.52352,1.52326,1.52352,58400000.0
2007-02-13 03:42:00,1.52346,1.52354,1.52332,1.52354,64200000.0
2007-02-13 03:43:00,1.52343,1.5237,1.52343,1.5237,30800000.0
2007-02-13 03:44:00,1.5234,1.5236,1.52332,1.52339,35400000.0
2007-02-13 03:45:00,1.52354,1.52373,1.5235,1.52373,41200000.0
2007-02-13 03:46:00,1.52336,1.52336,1.52315,1.52323,37600000.0
2007-02-13 03:47:00,1.52316,1.52316,1.52292,1.52292,45800000.0
2007-02-13 03:48:00,1.52323,1.52333,1.52303,1.52318,25600000.0
2007-02-13 03:49:00,1.52315,1.52315,1.52264,1.52274,42600000.0
2007-02-13 03:50:00,1.5231,1.52329,1.52294,1.52295,110600001.0
2007-02-13 03:51:00,1.5231,1.52312,1.52297,1.52297,32600000.0
2007-02-13 03:52:00,1.52311,1.52335,1.52283,1.52305,74600000.0
2007-02-13 03:53:00,1.52305,1.52319,1.52294,1.52313,51200000.0
2007-02-13 03:54:00,1.52322,1.52396,1.52322,1.5237,24200000.0
2007-02-13 03:55:00,1.52399,1.52399,1.52345,1.52376,38200000.0
2007-02-13 03:56:00,1.52361,1.52378,1.52356,1.52356,35100000.0
2007-02-13 03:57:00,1.52297,1.52315,1.52297,1.52302,144200001.0
2007-02-13 03:58:00,1.52298,1.52402,1.52274,1.52347,165600000.0
2007-02-13 03:59:00,1.52371,1.524,1.52352,1.52352,149400000.0
2007-02-13 04:00:00,1.5233,1.52334,1.5231,1.5231,58900000.0
2007-02-13 04:01:00,1.52298,1.5233,1.52293,1.5233,121000000.0
2007-02-13 04:02:00,1.52336,1.52346,1.52272,1.52272,125300001.0
2007-02-13 04:03:00,1.52281,1.52282,1.52256,1.52282,93400000.0
2007-02-13 04:04:00,1.52262,1.52263,1.52239,1.52252,124800000.0
2007-02-13 04:05:00,1.52245,1.52326,1.52245,1.52296,235300001.0
2007-02-13 04:06:00,1.52243,1.52298,1.52243,1.5226,120000000.0
2007-02-13 04:07:00,1.52269,1.52274,1.52251,1.52254,141300000.0
2007-02-13 04:08:00,1.52288,1.52298,1.52284,1.52293,26000000.0
2007-02-13 04:09:00,1.52299,1.52305,1.52277,1.52301,41800000.0
2007-02-13 04:10:00,1.52288,1.52292,1.52263,1.5228,133300000.0
2007-02-13 04:11:00,1.52292,1.52312,1.5227,1.52279,45800000.0
2007-02-13 04:12:00,1.52268,1.5228,1.52264,1.5228,64700000.0
2007-02-13 04:13:00,1.52283,1.52299,1.52279,1.52286,66000000.0
2007-02-13 04:14:00,1.52307,1.52326,1.52296,1.5231,80600000.0
2007-02-13 04:15:00,1.52319,1.52347,1.52313,1.52339,88600000.0
2007-02-13 04:16:00,1.52333,1.52346,1.52296,1.52316,86200000.0
2007-02-13 04:17:00,1.52321,1.52327,1.52316,1.52318,71000001.0
2007-02-13 04:18:00,1.52319,1.52333,1.52302,1.52304,121600000.0
2007-02-13 04:19:00,1.523,1.52303,1.52287,1.52294,53100000.0
2007-02-13 04:20:00,1.52294,1.52299,1.52268,1.52268,148800000.0
2007-02-13 04:21:00,1.52275,1.52305,1.52275,1.5229,42800000.0
2007-02-13 04:22:00,1.52284,1.52324,1.52266,1.52324,42200000.0
2007-02-13 04:23:00,1.52288,1.52301,1.52288,1.52295,37700000.0
2007-02-13 04:24:00,1.52297,1.52313,1.52297,1.5231,138400000.0
2007-02-13 04:25:00,1.52312,1.52375,1.52312,1.52331,193200000.0
2007-02-13 04:26:00,1.52323,1.52335,1.52297,1.52297,130200000.0
2007-02-13 04:27:00,1.52295,1.52306,1.52286,1.52292,50600000.0
2007-02-13 04:28:00,1.5231,1.5232,1.52307,1.52309,74100000.0
2007-02-13 04:29:00,1.52307,1.5236,1.52307,1.52339,84300000.0
2007-02-13 04:30:00,1.52309,1.52356,1.52309,1.5233,107200001.0
2007-02-13 04:31:00,1.52346,1.52356,1.52329,1.52356,22800000.0
2007-02-13 04:32:00,1.52345,1.52345,1.52321,1.52326,37400000.0
2007-02-13 04:33:00,1.52347,1.52347,1.5233,1.52337,61000000.0
2007-02-13 04:34:00,1.52339,1.52347,1.52334,1.52337,43000000.0
2007-02-13 04:35:00,1.52322,1.52324,1.52295,1.52295,41300000.0
2007-02-13 04:36:00,1.52313,1.52313,1.52232,1.52283,163900001.0
2007-02-13 04:37:00,1.52275,1.52316,1.5225,1.52299,146000001.0
2007-02-13 04:38:00,1.52304,1.52304,1.52291,1.52299,47800000.0
2007-02-13 04:39:00,1.52283,1.52302,1.52279,1.52279,85900001.0
2007-02-13 04:40:00,1.52266,1.5229,1.52263,1.5229,37400000.0
2007-02-13 04:41:00,1.52278,1.52306,1.52278,1.52293,60700000.0
2007-02-13 04:42:00,1.52255,1.52272,1.5225,1.52265,68200000.0
2007-02-13 04:43:00,1.52252,1.52252,1.52237,1.52242,66200000.0
2007-02-13 04:44:00,1.52241,1.5229,1.52241,1.5229,49300000.0
2007-02-13 04:45:00,1.52283,1.52283,1.52238,1.52265,38600000.0
2007-02-13 04:46:00,1.52255,1.52265,1.52251,1.52257,31600000.0
2007-02-13 04:47:00,1.52255,1.5232,1.5225,1.5232,101300000.0
2007-02-13 04:48:00,1.52297,1.52324,1.52297,1.52324,51400000.0
2007-02-13 04:49:00,1.52304,1.52314,1.52274,1.52274,74400000.0
2007-02-13 04:50:00,1.52305,1.52319,1.52287,1.52319,36400000.0
2007-02-13 04:51:00,1.52291,1.52291,1.52286,1.52287,28200000.0
2007-02-13 04:52:00,1.52285,1.52324,1.52278,1.52311,47400000.0
2007-02-13 04:53:00,1.52312,1.5235,1.52312,1.52323,41600000.0
2007-02-13 04:54:00,1.523,1.52325,1.523,1.523,46800000.0
2007-02-13 04:55:00,1.52332,1.52351,1.52299,1.52351,26700000.0
2007-02-13 04:56:00,1.52332,1.52352,1.5233,1.52337,27600000.0
2007-02-13 04:57:00,1.523,1.52337,1.52284,1.52286,36600000.0
2007-02-13 04:58:00,1.52295,1.5235,1.52295,1.52335,41600000.0
2007-02-13 04:59:00,1.52302,1.52326,1.52302,1.52311,114600001.0
2007-02-13 05:00:00,1.52352,1.52355,1.52339,1.52349,42600000.0
2007-02-13 05:01:00,1.52328,1.52357,1.52327,1.52357,40000000.0
2007-02-13 05:02:00,1.52338,1.52348,1.52314,1.52326,25600000.0
2007-02-13 05:03:00,1.52312,1.52343,1.52308,1.52324,159400000.0
2007-02-13 05:04:00,1.52324,1.52326,1.52317,1.52323,199500000.0
2007-02-13 05:05:00,1.5231,1.52318,1.52303,1.5231,170800000.0
2007-02-13 05:06:00,1.52317,1.52322,1.52304,1.52317,153600000.0
2007-02-13 05:07:00,1.52304,1.52336,1.52304,1.52304,294000001.0
2007-02-13 05:08:00,1.52326,1.52331,1.52301,1.52303,309800000.0
2007-02-13 05:09:00,1.52294,1.52343,1.52292,1.52299,197700000.0
2007-02-13 05:10:00,1.52311,1.52318,1.52302,1.52314,244400002.0
2007-02-13 05:11:00,1.5231,1.52332,1.52308,1.52314,110100000.0
2007-02-13 05:12:00,1.52319,1.52329,1.52313,1.52314,138500000.0
2007-02-13 05:13:00,1.52318,1.52349,1.52318,1.52332,192600000.0
2007-02-13 05:14:00,1.52323,1.52328,1.52318,1.52321,239600000.0
2007-02-13 05:15:00,1.52338,1.52352,1.5233,1.52344,26100000.0
2007-02-13 05:16:00,1.52332,1.52347,1.52326,1.52339,158500000.0
2007-02-13 05:17:00,1.5235,1.52365,1.52335,1.52365,162200000.0
2007-02-13 05:18:00,1.52368,1.52378,1.5235,1.52366,261900000.0
2007-02-13 05:19:00,1.52343,1.52371,1.52336,1.52342,272000002.0
2007-02-13 05:20:00,1.5234,1.5236,1.52336,1.52342,252300001.0
2007-02-13 05:21:00,1.52334,1.52384,1.5233,1.52348,367500002.0
2007-02-13 05:22:00,1.52339,1.52349,1.52335,1.52343,246100000.0
2007-02-13 05:23:00,1.5234,1.52354,1.52337,1.52338,130900001.0
2007-02-13 05:24:00,1.5233,1.52335,1.52327,1.52327,184000000.0
2007-02-13 05:25:00,1.52356,1.52388,1.52343,1.52347,213200000.0
2007-02-13 05:26:00,1.52344,1.52344,1.52335,1.52343,121600001.0
2007-02-13 05:27:00,1.52365,1.52369,1.5233,1.52353,210800001.0
2007-02-13 05:28:00,1.52348,1.52353,1.52309,1.52348,205200001.0
2007-02-13 05:29:00,1.52331,1.52331,1.52293,1.52316,250700001.0
2007-02-13 05:30:00,1.52313,1.52322,1.52277,1.52283,203700000.0
2007-02-13 05:31:00,1.52283,1.52313,1.5228,1.52288,107900002.0
2007-02-13 05:32:00,1.52302,1.52315,1.52294,1.52298,163900000.0
2007-02-13 05:33:00,1.52291,1.52291,1.52276,1.52281,172600000.0
2007-02-13 05:34:00,1.52274,1.52301,1.52266,1.52269,238000000.0
2007-02-13 05:35:00,1.52317,1.5233,1.52312,1.52329,21200000.0
2007-02-13 05:36:00,1.52304,1.5232,1.52299,1.52299,198500001.0
2007-02-13 05:37:00,1.52299,1.52315,1.52297,1.523,175400000.0
2007-02-13 05:38:00,1.52305,1.52329,1.52305,1.52317,144800000.0
2007-02-13 05:39:00,1.52312,1.52322,1.52302,1.52312,155100000.0
2007-02-13 05:40:00,1.52294,1.52317,1.52285,1.52314,235700001.0
2007-02-13 05:41:00,1.52316,1.5233,1.5229,1.52297,159500001.0
2007-02-13 05:42:00,1.52306,1.52315,1.52298,1.52304,226000000.0
2007-02-13 05:43:00,1.5226,1.5226,1.5224,1.5224,115800000.0
2007-02-13 05:44:00,1.52307,1.52324,1.52299,1.52304,115800000.0
2007-02-13 05:45:00,1.5231,1.52327,1.52303,1.5231,164000000.0
2007-02-13 05:46:00,1.52321,1.52336,1.52316,1.52326,211500001.0
2007-02-13 05:47:00,1.52328,1.52345,1.5232,1.52345,215800000.0
2007-02-13 05:48:00,1.5233,1.52355,1.52325,1.5234,290400000.0
2007-02-13 05:49:00,1.52336,1.52356,1.52315,1.52315,195100001.0
2007-02-13 05:50:00,1.52314,1.52358,1.52314,1.52332,255200000.0
2007-02-13 05:51:00,1.5233,1.5233,1.52308,1.52314,167200000.0
2007-02-13 05:52:00,1.52315,1.52349,1.52307,1.52349,223600002.0
2007-02-13 05:53:00,1.52348,1.52355,1.52325,1.52325,107300000.0
2007-02-13 05:54:00,1.52324,1.52346,1.52314,1.52346,182800000.0
2007-02-13 05:55:00,1.52331,1.52344,1.52308,1.52314,208400000.0
2007-02-13 05:56:00,1.523,1.52302,1.52278,1.52282,144800000.0
2007-02-13 05:57:00,1.52295,1.52306,1.52292,1.52305,203100000.0
2007-02-13 05:58:00,1.52322,1.52324,1.52303,1.52303,174200003.0
2007-02-13 05:59:00,1.52309,1.52309,1.52282,1.52286,60000000.0
2007-02-13 06:00:00,1.52292,1.52292,1.52278,1.5228,201800000.0
2007-02-13 06:01:00,1.52298,1.52303,1.52283,1.52291,159300000.0
2007-02-13 06:02:00,1.5218,1.5219,1.5218,1.5219,62200000.0
2007-02-13 06:03:00,1.52296,1.52306,1.52286,1.52301,62200000.0
2007-02-13 06:04:00,1.52288,1.52289,1.52274,1.52279,165100000.0
2007-02-13 06:05:00,1.52279,1.5228,1.52252,1.52263,422900002.0
2007-02-13 06:06:00,1.52249,1.52259,1.52242,1.52254,75200000.0
2007-02-13 06:07:00,1.52259,1.52291,1.52243,1.52291,338800000.0
2007-02-13 06:08:00,1.52281,1.52305,1.52276,1.5228,576000000.0
2007-02-13 06:09:00,1.52275,1.52312,1.52257,1.52261,428700001.0
2007-02-13 06:10:00,1.5227,1.52278,1.52255,1.52264,328200000.0
2007-02-13 06:11:00,1.52263,1.5227,1.52247,1.52256,452200001.0
2007-02-13 06:12:00,1.5224,1.52267,1.52232,1.52267,270000000.0
2007-02-13 06:13:00,1.52256,1.5227,1.52222,1.52222,389000002.0
2007-02-13 06:14:00,1.52237,1.52244,1.52214,1.5222,346200001.0
2007-02-13 06:15:00,1.52218,1.52225,1.5221,1.52225,179100000.0
2007-02-13 06:16:00,1.52227,1.52237,1.52217,1.5223,195500000.0
2007-02-13 06:17:00,1.52213,1.52249,1.52208,1.52226,171200000.0
2007-02-13 06:18:00,1.52227,1.52247,1.52224,1.52228,252600000.0
2007-02-13 06:19:00,1.52226,1.52244,1.52226,1.52241,190500001.0
2007-02-13 06:20:00,1.5223,1.52236,1.52206,1.52207,288900000.0
2007-02-13 06:21:00,1.52228,1.52236,1.52216,1.52228,235200000.0
2007-02-13 06:22:00,1.52237,1.52251,1.52229,1.52229,237100001.0
2007-02-13 06:23:00,1.52203,1.52226,1.52203,1.5222,271600000.0
2007-02-13 06:24:00,1.52231,1.52248,1.52223,1.52244,329600000.0
2007-02-13 06:25:00,1.52239,1.52257,1.52234,1.52245,210700000.0
2007-02-13 06:26:00,1.52239,1.52247,1.52226,1.52242,313800002.0
2007-02-13 06:27:00,1.52234,1.52243,1.52224,1.52236,351300000.0
2007-02-13 06:28:00,1.52235,1.52251,1.52221,1.52225,363000001.0
2007-02-13 06:29:00,1.52214,1.52221,1.52201,1.52207,122200001.0
2007-02-13 06:30:00,1.52202,1.5222,1.52194,1.52194,270300002.0
2007-02-13 06:31:00,1.52194,1.52205,1.52179,1.52179,132500000.0
2007-02-13 06:32:00,1.52177,1.52213,1.52177,1.52213,196900001.0
2007-02-13 06:33:00,1.52208,1.52229,1.52205,1.52209,227700001.0
2007-02-13 06:34:00,1.52211,1.5223,1.52206,1.5223,232100000.0
2007-02-13 06:35:00,1.52208,1.52242,1.52208,1.52233,142800000.0
2007-02-13 06:36:00,1.52228,1.52242,1.52228,1.52234,67400000.0
2007-02-13 06:37:00,1.5223,1.52241,1.52228,1.52231,201200000.0
2007-02-13 06:38:00,1.5223,1.52247,1.52212,1.52212,126300000.0
2007-02-13 06:39:00,1.52214,1.52218,1.52204,1.52215,50000000.0
2007-02-13 06:40:00,1.52215,1.52222,1.52203,1.52214,103700000.0
2007-02-13 06:41:00,1.52216,1.52235,1.52216,1.52235,185900000.0
2007-02-13 06:42:00,1.52238,1.52238,1.52215,1.52225,216200000.0
2007-02-13 06:43:00,1.52254,1.52261,1.52247,1.52252,159000002.0
2007-02-13 06:44:00,1.52261,1.52267,1.52249,1.52255,320400002.0
2007-02-13 06:45:00,1.5226,1.5226,1.52243,1.52259,221200000.0
2007-02-13 06:46:00,1.52267,1.52275,1.5226,1.52267,235500000.0
2007-02-13 06:47:00,1.52267,1.52275,1.52257,1.5227,238200000.0
2007-02-13 06:48:00,1.52251,1.5227,1.52245,1.52247,32000000.0
2007-02-13 06:49:00,1.52236,1.52259,1.52228,1.52235,269700001.0
2007-02-13 06:50:00,1.52245,1.52264,1.52244,1.52257,34700000.0
2007-02-13 06:51:00,1.52275,1.52275,1.52225,1.52253,30600000.0
2007-02-13 06:52:00,1.52237,1.52256,1.52232,1.52232,291000001.0
2007-02-13 06:53:00,1.52225,1.52268,1.52221,1.52234,233700001.0
2007-02-13 06:54:00,1.52217,1.52248,1.52206,1.52215,444300000.0
2007-02-13 06:55:00,1.52199,1.52216,1.52191,1.52206,324000001.0
2007-02-13 06:56:00,1.52225,1.52228,1.52219,1.52223,26900000.0
2007-02-13 06:57:00,1.52224,1.52225,1.52206,1.52206,95200001.0
2007-02-13 06:58:00,1.52198,1.52201,1.52181,1.52191,227000000.0
2007-02-13 06:59:00,1.52185,1.52206,1.5218,1.52193,288100001.0
2007-02-13 07:00:00,1.52211,1.52215,1.52198,1.52206,101000000.0
2007-02-13 07:01:00,1.52185,1.52201,1.52179,1.522,275600000.0
2007-02-13 07:02:00,1.52216,1.52223,1.52202,1.52216,464100003.0
2007-02-13 07:03:00,1.5221,1.52227,1.5221,1.52226,171300000.0
2007-02-13 07:04:00,1.52234,1.52258,1.52232,1.52241,337800002.0
2007-02-13 07:05:00,1.52254,1.52254,1.52228,1.52241,151200000.0
2007-02-13 07:06:00,1.52255,1.52272,1.52245,1.52264,201600001.0
2007-02-13 07:07:00,1.52268,1.5227,1.52249,1.52265,252100001.0
2007-02-13 07:08:00,1.52268,1.52278,1.52253,1.52263,335700000.0
2007-02-13 07:09:00,1.52265,1.52277,1.52257,1.5226,227200000.0
2007-02-13 07:10:00,1.52264,1.5227,1.52241,1.52242,448300001.0
2007-02-13 07:11:00,1.52261,1.52278,1.52258,1.5227,356800000.0
2007-02-13 07:12:00,1.52264,1.52278,1.52256,1.52274,290700000.0
2007-02-13 07:13:00,1.52283,1.52318,1.52283,1.5231,275900001.0
2007-02-13 07:14:00,1.52317,1.52317,1.52296,1.52298,524200003.0
2007-02-13 07:15:00,1.52313,1.52334,1.52291,1.523,240100002.0
2007-02-13 07:16:00,1.52303,1.52315,1.52296,1.5231,221200001.0
2007-02-13 07:17:00,1.52307,1.52327,1.52289,1.52298,206300000.0
2007-02-13 07:18:00,1.52312,1.52333,1.52298,1.52322,451200000.0
2007-02-13 07:19:00,1.52325,1.52344,1.5231,1.52335,337600002.0
2007-02-13 07:20:00,1.52345,1.52361,1.52328,1.5234,443400002.0
2007-02-13 07:21:00,1.52331,1.52351,1.5233,1.52334,234400001.0
2007-02-13 07:22:00,1.5234,1.5236,1.52336,1.52356,339100002.0
2007-02-13 07:23:00,1.52361,1.52372,1.52338,1.52352,517100002.0
2007-02-13 07:24:00,1.5232,1.52329,1.5231,1.52318,315600002.0
2007-02-13 07:25:00,1.52322,1.52341,1.52316,1.52317,421400000.0
2007-02-13 07:26:00,1.52314,1.52338,1.52308,1.52314,273700000.0
2007-02-13 07:27:00,1.52309,1.52331,1.52299,1.52331,151700001.0
2007-02-13 07:28:00,1.52336,1.52345,1.52327,1.52327,220000000.0
2007-02-13 07:29:00,1.52328,1.52346,1.52318,1.52318,204800001.0
2007-02-13 07:30:00,1.5226,1.5228,1.5225,1.5228,252500000.0
2007-02-13 07:31:00,1.52321,1.52341,1.52319,1.52327,252500000.0
2007-02-13 07:32:00,1.52322,1.52332,1.52306,1.52315,475800001.0
2007-02-13 07:33:00,1.52308,1.52322,1.52301,1.52309,348500000.0
2007-02-13 07:34:00,1.52306,1.52327,1.52304,1.52314,316200001.0
2007-02-13 07:35:00,1.52317,1.52337,1.52317,1.52325,273500000.0
2007-02-13 07:36:00,1.52319,1.52336,1.52308,1.52327,327800000.0
2007-02-13 07:37:00,1.5225,1.5225,1.5225,1.5225,34900000.0
2007-02-13 07:38:00,1.52314,1.5234,1.52314,1.52327,34900000.0
2007-02-13 07:39:00,1.52303,1.52316,1.52291,1.52316,343700000.0
2007-02-13 07:40:00,1.52314,1.52326,1.52301,1.52309,376600004.0
2007-02-13 07:41:00,1.52307,1.52329,1.52301,1.52317,665900001.0
2007-02-13 07:42:00,1.52311,1.52321,1.52302,1.52314,282700000.0
2007-02-13 07:43:00,1.52331,1.52352,1.52326,1.52348,217100000.0
2007-02-13 07:44:00,1.52348,1.52348,1.52328,1.52333,357500000.0
2007-02-13 07:45:00,1.52337,1.52347,1.52325,1.5233,367400002.0
2007-02-13 07:46:00,1.52324,1.52354,1.52324,1.52328,463100003.0
2007-02-13 07:47:00,1.52331,1.52342,1.52307,1.52316,648500002.0
2007-02-13 07:48:00,1.52318,1.52341,1.52313,1.52324,766400002.0
2007-02-13 07:49:00,1.52339,1.52354,1.52324,1.52344,766500003.0
2007-02-13 07:50:00,1.52337,1.5235,1.52319,1.52334,569000001.0
2007-02-13 07:51:00,1.52347,1.52356,1.52325,1.52341,607500000.0
2007-02-13 07:52:00,1.52336,1.52351,1.52328,1.5234,457900000.0
2007-02-13 07:53:00,1.52337,1.52366,1.5232,1.52341,655300005.0
2007-02-13 07:54:00,1.52325,1.52336,1.52313,1.52316,422400001.0
2007-02-13 07:55:00,1.52309,1.52327,1.52304,1.52311,429400001.0
2007-02-13 07:56:00,1.52309,1.52329,1.52299,1.52316,678100001.0
2007-02-13 07:57:00,1.52311,1.52326,1.52294,1.52303,569000004.0
2007-02-13 07:58:00,1.52313,1.52329,1.52305,1.52309,660800000.0
2007-02-13 07:59:00,1.52318,1.52332,1.52306,1.5231,476700001.0
2007-02-13 08:00:00,1.52314,1.52317,1.52289,1.52296,421700001.0
2007-02-13 08:01:00,1.52291,1.52318,1.52282,1.523,439800001.0
2007-02-13 08:02:00,1.523,1.52318,1.52297,1.52318,225300000.0
2007-02-13 08:03:00,1.52314,1.52321,1.52293,1.52301,463900000.0
2007-02-13 08:04:00,1.52291,1.52309,1.52282,1.52309,371800001.0
2007-02-13 08:05:00,1.52298,1.52298,1.52274,1.52277,331000001.0
2007-02-13 08:06:00,1.52312,1.52312,1.52273,1.52293,676300002.0
2007-02-13 08:07:00,1.52274,1.52289,1.52264,1.52276,519200001.0
2007-02-13 08:08:00,1.52298,1.52308,1.52291,1.52303,365400000.0
2007-02-13 08:09:00,1.52297,1.52309,1.52274,1.5228,506100000.0
2007-02-13 08:10:00,1.52284,1.52299,1.52264,1.52297,545600002.0
2007-02-13 08:11:00,1.52285,1.52297,1.52263,1.52275,283400002.0
2007-02-13 08:12:00,1.52276,1.52292,1.52266,1.52279,473000000.0
2007-02-13 08:13:00,1.52276,1.52289,1.52268,1.52284,219500000.0
2007-02-13 08:14:00,1.52277,1.52289,1.52277,1.52279,96600000.0
2007-02-13 08:15:00,1.52274,1.52293,1.52269,1.52277,266500000.0
2007-02-13 08:16:00,1.52274,1.52285,1.52269,1.52272,241200000.0
2007-02-13 08:17:00,1.5227,1.52284,1.52266,1.52269,286500000.0
2007-02-13 08:18:00,1.52269,1.52284,1.52269,1.52281,200700001.0
2007-02-13 08:19:00,1.52271,1.52281,1.52258,1.52262,313100000.0
2007-02-13 08:20:00,1.52256,1.52257,1.52237,1.52245,277000000.0
2007-02-13 08:21:00,1.52248,1.52267,1.52238,1.52255,484400001.0
2007-02-13 08:22:00,1.52252,1.52272,1.52245,1.52255,333500000.0
2007-02-13 08:23:00,1.52249,1.52263,1.52241,1.52241,253400000.0
2007-02-13 08:24:00,1.52246,1.52272,1.52238,1.52258,446200000.0
2007-02-13 08:25:00,1.52266,1.52276,1.52253,1.52253,593000004.0
2007-02-13 08:26:00,1.52253,1.52279,1.52252,1.52256,311500000.0
2007-02-13 08:27:00,1.52276,1.52295,1.52267,1.52285,360500000.0
2007-02-13 08:28:00,1.52285,1.523,1.52277,1.52295,578200003.0
2007-02-13 08:29:00,1.5229,1.52303,1.5228,1.52288,451100000.0
2007-02-13 08:30:00,1.52283,1.52309,1.52253,1.52291,419900001.0
2007-02-13 08:31:00,1.523,1.52312,1.52281,1.52293,257900000.0
2007-02-13 08:32:00,1.52284,1.52293,1.52272,1.52287,307900000.0
2007-02-13 08:33:00,1.5229,1.52296,1.52285,1.52291,207900001.0
2007-02-13 08:34:00,1.52287,1.52292,1.52267,1.52273,602600001.0
2007-02-13 08:35:00,1.52284,1.52299,1.52279,1.52286,542200002.0
2007-02-13 08:36:00,1.52281,1.52308,1.52272,1.52297,400400000.0
2007-02-13 08:37:00,1.52284,1.52302,1.52278,1.52283,297300001.0
2007-02-13 08:38:00,1.52283,1.52291,1.52266,1.52284,344000000.0
2007-02-13 08:39:00,1.5228,1.52284,1.52257,1.52264,564100001.0
2007-02-13 08:40:00,1.52254,1.52281,1.52254,1.52254,316600001.0
2007-02-13 08:41:00,1.52265,1.52293,1.52251,1.52276,434100000.0
2007-02-13 08:42:00,1.52286,1.5231,1.52278,1.5228,564300001.0
2007-02-13 08:43:00,1.52289,1.52307,1.5227,1.52271,301400001.0
2007-02-13 08:44:00,1.52268,1.52285,1.52262,1.52276,475800001.0
2007-02-13 08:45:00,1.52295,1.52309,1.52276,1.52284,605400000.0
2007-02-13 08:46:00,1.5232,1.52335,1.52298,1.52321,749600004.0
2007-02-13 08:47:00,1.52337,1.52355,1.52327,1.52331,487700001.0
2007-02-13 08:48:00,1.52336,1.5235,1.52316,1.52321,396200001.0
2007-02-13 08:49:00,1.52315,1.52335,1.52307,1.52312,455400001.0
2007-02-13 08:50:00,1.52299,1.52303,1.52274,1.52292,548000001.0
2007-02-13 08:51:00,1.52311,1.52349,1.5231,1.52337,588100001.0
2007-02-13 08:52:00,1.52347,1.52352,1.52302,1.52311,584700000.0
2007-02-13 08:53:00,1.52327,1.52334,1.52291,1.52316,512600003.0
2007-02-13 08:54:00,1.52316,1.52349,1.52312,1.52339,729200002.0
2007-02-13 08:55:00,1.52354,1.52371,1.5233,1.52355,633700003.0
2007-02-13 08:56:00,1.52366,1.52387,1.52344,1.52348,622500002.0
2007-02-13 08:57:00,1.5234,1.52369,1.5233,1.52333,510500001.0
2007-02-13 08:58:00,1.52316,1.52327,1.5229,1.52291,481200000.0
2007-02-13 08:59:00,1.52283,1.52304,1.52282,1.52287,348100001.0
2007-02-13 09:00:00,1.52288,1.52316,1.52284,1.52314,553400000.0
2007-02-13 09:01:00,1.52318,1.52342,1.52318,1.52341,424000003.0
2007-02-13 09:02:00,1.5234,1.52354,1.52315,1.52319,775800000.0
2007-02-13 09:03:00,1.52318,1.52328,1.52302,1.52304,637600002.0
2007-02-13 09:04:00,1.5232,1.52339,1.52286,1.52339,635600003.0
2007-02-13 09:05:00,1.52343,1.52357,1.52338,1.52346,542200002.0
2007-02-13 09:06:00,1.52321,1.5234,1.5228,1.52297,535700002.0
2007-02-13 09:07:00,1.52282,1.52295,1.52274,1.52291,314600001.0
2007-02-13 09:08:00,1.52281,1.52281,1.52257,1.52266,192300000.0
2007-02-13 09:09:00,1.52261,1.52291,1.5225,1.52284,290200000.0
2007-02-13 09:10:00,1.52273,1.52311,1.52272,1.52291,329700000.0
2007-02-13 09:11:00,1.52355,1.52377,1.52338,1.52366,519600002.0
2007-02-13 09:12:00,1.5237,1.52404,1.5235,1.52376,437900000.0
2007-02-13 09:13:00,1.52407,1.52515,1.52407,1.5251,505000001.0
2007-02-13 09:14:00,1.52506,1.52515,1.52493,1.52494,282600000.0
2007-02-13 09:15:00,1.52496,1.52534,1.52483,1.52534,530800001.0
2007-02-13 09:16:00,1.52514,1.5255,1.52496,1.5255,551000002.0
2007-02-13 09:17:00,1.52551,1.52588,1.52542,1.5256,538000001.0
2007-02-13 09:18:00,1.52539,1.52539,1.52508,1.52522,188300000.0
2007-02-13 09:19:00,1.52509,1.52523,1.52475,1.52516,576700002.0
2007-02-13 09:20:00,1.5251,1.52524,1.52493,1.52493,262500000.0
2007-02-13 09:21:00,1.525,1.52507,1.52475,1.52493,377900002.0
2007-02-13 09:22:00,1.52494,1.52541,1.52448,1.52541,338500000.0
2007-02-13 09:23:00,1.52571,1.52581,1.52526,1.52528,354900001.0
2007-02-13 09:24:00,1.52513,1.52513,1.52478,1.52481,332100000.0
2007-02-13 09:25:00,1.52499,1.52518,1.52498,1.52511,378100000.0
2007-02-13 09:26:00,1.52489,1.52507,1.52485,1.52493,532300000.0
2007-02-13 09:27:00,1.52519,1.52555,1.52519,1.52547,348400000.0
2007-02-13 09:28:00,1.52553,1.52566,1.52538,1.52553,442300000.0
2007-02-13 09:29:00,1.52542,1.52556,1.5253,1.52541,443500004.0
2007-02-13 09:30:00,1.5253,1.52545,1.52504,1.52507,668300002.0
2007-02-13 09:31:00,1.52496,1.52513,1.52484,1.52506,385400000.0
2007-02-13 09:32:00,1.52504,1.52521,1.52495,1.52521,458200001.0
2007-02-13 09:33:00,1.52525,1.52556,1.52517,1.52518,295700001.0
2007-02-13 09:34:00,1.52532,1.52556,1.52521,1.52521,413700000.0
2007-02-13 09:35:00,1.52513,1.52536,1.52499,1.52499,245000001.0
2007-02-13 09:36:00,1.52498,1.52508,1.5248,1.52492,387100001.0
2007-02-13 09:37:00,1.52512,1.52523,1.52483,1.52506,399200001.0
2007-02-13 09:38:00,1.52495,1.52512,1.52475,1.52475,393700001.0
2007-02-13 09:39:00,1.52472,1.52488,1.52468,1.52474,410900000.0
2007-02-13 09:40:00,1.52479,1.52495,1.52472,1.52484,413500001.0
2007-02-13 09:41:00,1.52481,1.52491,1.52469,1.52478,440100000.0
2007-02-13 09:42:00,1.52478,1.52488,1.52462,1.52469,481300001.0
2007-02-13 09:43:00,1.52482,1.52495,1.52478,1.52484,284100001.0
2007-02-13 09:44:00,1.52473,1.52496,1.52467,1.52467,455100001.0
2007-02-13 09:45:00,1.52472,1.52488,1.52463,1.52483,624900002.0
2007-02-13 09:46:00,1.52484,1.52487,1.52469,1.52478,296100000.0
2007-02-13 09:47:00,1.52481,1.52494,1.52461,1.52483,407400001.0
2007-02-13 09:48:00,1.52496,1.525,1.52472,1.52479,334100001.0
2007-02-13 09:49:00,1.52478,1.52504,1.52461,1.52504,491700001.0
2007-02-13 09:50:00,1.52505,1.52531,1.52496,1.52503,452300001.0
2007-02-13 09:51:00,1.52496,1.52533,1.52492,1.52521,504400002.0
2007-02-13 09:52:00,1.52517,1.52528,1.52501,1.52507,464000001.0
2007-02-13 09:53:00,1.52486,1.52515,1.52486,1.52504,355600000.0
2007-02-13 09:54:00,1.52504,1.52529,1.52496,1.52516,525700001.0
2007-02-13 09:55:00,1.52515,1.52556,1.52515,1.52543,539000001.0
2007-02-13 09:56:00,1.52542,1.52562,1.52533,1.52553,393200000.0
2007-02-13 09:57:00,1.52566,1.52617,1.52566,1.52592,575800000.0
2007-02-13 09:58:00,1.52595,1.52619,1.52562,1.52562,804900003.0
2007-02-13 09:59:00,1.52578,1.52613,1.52566,1.52599,677200000.0
2007-02-13 10:00:00,1.52618,1.52643,1.52615,1.5262,308500001.0
2007-02-13 10:01:00,1.52623,1.52625,1.52581,1.52598,668200000.0
2007-02-13 10:02:00,1.52603,1.5266,1.526,1.52655,651100002.0
2007-02-13 10:03:00,1.52651,1.52669,1.5263,1.52669,470200005.0
2007-02-13 10:04:00,1.5268,1.52689,1.5265,1.52657,426700001.0
2007-02-13 10:05:00,1.52614,1.52635,1.52603,1.52604,379700000.0
2007-02-13 10:06:00,1.52598,1.52611,1.52567,1.52587,558900000.0
2007-02-13 10:07:00,1.52583,1.52617,1.5258,1.52582,512100000.0
2007-02-13 10:08:00,1.52579,1.52585,1.52532,1.52581,478000001.0
2007-02-13 10:09:00,1.52592,1.52616,1.52576,1.52606,536000000.0
2007-02-13 10:10:00,1.52599,1.52599,1.5256,1.52573,352500000.0
2007-02-13 10:11:00,1.52575,1.52583,1.52563,1.52572,394800000.0
2007-02-13 10:12:00,1.52568,1.52575,1.52552,1.52562,551500002.0
2007-02-13 10:13:00,1.52555,1.52557,1.52529,1.52543,486000002.0
2007-02-13 10:14:00,1.52534,1.52546,1.52504,1.52528,594700004.0
2007-02-13 10:15:00,1.52537,1.52557,1.52533,1.5254,403400000.0
2007-02-13 10:16:00,1.52552,1.52582,1.52542,1.52582,387900001.0
2007-02-13 10:17:00,1.52571,1.52576,1.52528,1.52552,367400000.0
2007-02-13 10:18:00,1.5254,1.52543,1.52508,1.52508,396800000.0
2007-02-13 10:19:00,1.52505,1.52528,1.52501,1.52506,311600000.0
2007-02-13 10:20:00,1.52497,1.5251,1.52488,1.52502,560500001.0
2007-02-13 10:21:00,1.52492,1.52493,1.52462,1.52469,433600001.0
2007-02-13 10:22:00,1.52458,1.52484,1.52455,1.52473,396600002.0
2007-02-13 10:23:00,1.52467,1.52495,1.52459,1.5248,546600004.0
2007-02-13 10:24:00,1.52485,1.52491,1.52467,1.52469,388100000.0
2007-02-13 10:25:00,1.52465,1.52465,1.52425,1.52455,398300002.0
2007-02-13 10:26:00,1.52459,1.52459,1.52419,1.52433,510000002.0
2007-02-13 10:27:00,1.52439,1.52439,1.52407,1.52408,455900000.0
2007-02-13 10:28:00,1.52387,1.52406,1.52376,1.52391,599600001.0
2007-02-13 10:29:00,1.52389,1.52396,1.52372,1.52382,484400001.0
2007-02-13 10:30:00,1.52394,1.52428,1.52382,1.52411,728500002.0
2007-02-13 10:31:00,1.52383,1.52418,1.52383,1.524,592100003.0
2007-02-13 10:32:00,1.52407,1.52433,1.52398,1.52402,554000004.0
2007-02-13 10:33:00,1.52422,1.52442,1.52408,1.52442,479800000.0
2007-02-13 10:34:00,1.52454,1.52465,1.52431,1.52465,403400000.0
2007-02-13 10:35:00,1.52472,1.52478,1.52452,1.52464,422600001.0
2007-02-13 10:36:00,1.52457,1.52487,1.52449,1.52467,609000006.0
2007-02-13 10:37:00,1.52471,1.52475,1.52448,1.52466,473900000.0
2007-02-13 10:38:00,1.52461,1.52475,1.52444,1.52444,449600002.0
2007-02-13 10:39:00,1.5245,1.52468,1.52436,1.5245,441500000.0
2007-02-13 10:40:00,1.5247,1.52472,1.52448,1.52464,335000001.0
2007-02-13 10:41:00,1.52467,1.52482,1.52452,1.52463,628200002.0
2007-02-13 10:42:00,1.52462,1.52462,1.52442,1.52452,375800000.0
2007-02-13 10:43:00,1.52454,1.52474,1.52439,1.52443,440500002.0
2007-02-13 10:44:00,1.52464,1.52487,1.52441,1.52462,503500001.0
2007-02-13 10:45:00,1.52478,1.52504,1.52472,1.52484,542100000.0
2007-02-13 10:46:00,1.52471,1.5248,1.52452,1.52466,360600001.0
2007-02-13 10:47:00,1.52465,1.52491,1.52465,1.52479,374800001.0
2007-02-13 10:48:00,1.52483,1.5253,1.52476,1.52525,523000000.0
2007-02-13 10:49:00,1.52532,1.52538,1.52511,1.52514,388100000.0
2007-02-13 10:50:00,1.5251,1.52548,1.52503,1.5252,560300001.0
2007-02-13 10:51:00,1.52504,1.52557,1.52504,1.52538,466700000.0
2007-02-13 10:52:00,1.52542,1.52549,1.52526,1.52541,306400000.0
2007-02-13 10:53:00,1.52536,1.52548,1.52528,1.52538,364400000.0
2007-02-13 10:54:00,1.52539,1.52549,1.52513,1.52528,440900000.0
2007-02-13 10:55:00,1.52528,1.52613,1.52528,1.52613,498200001.0
2007-02-13 10:56:00,1.52619,1.52627,1.52592,1.52604,519400002.0
2007-02-13 10:57:00,1.52597,1.52622,1.52584,1.52615,397200000.0
2007-02-13 10:58:00,1.52614,1.52626,1.52595,1.52607,478900001.0
2007-02-13 10:59:00,1.52583,1.52633,1.52583,1.52607,804700002.0
2007-02-13 11:00:00,1.52618,1.52634,1.52603,1.52611,482300000.0
2007-02-13 11:01:00,1.52603,1.52637,1.52602,1.52606,613600001.0
2007-02-13 11:02:00,1.52584,1.52599,1.5257,1.52577,522600001.0
2007-02-13 11:03:00,1.52573,1.52576,1.52547,1.5255,266100000.0
2007-02-13 11:04:00,1.52534,1.52557,1.52498,1.52524,531200001.0
2007-02-13 11:05:00,1.52531,1.52545,1.52513,1.52521,460900000.0
2007-02-13 11:06:00,1.52519,1.52541,1.52502,1.52541,668600002.0
2007-02-13 11:07:00,1.52543,1.52551,1.52521,1.52521,284100002.0
2007-02-13 11:08:00,1.52533,1.52542,1.5252,1.52539,347400000.0
2007-02-13 11:09:00,1.52525,1.52551,1.52523,1.52545,366300000.0
2007-02-13 11:10:00,1.52552,1.52569,1.52546,1.52559,445400001.0
2007-02-13 11:11:00,1.52545,1.52577,1.52535,1.52555,541000001.0
2007-02-13 11:12:00,1.5254,1.52567,1.52538,1.52555,577200001.0
2007-02-13 11:13:00,1.52554,1.52572,1.5254,1.52552,428400002.0
2007-02-13 11:14:00,1.52551,1.52567,1.5254,1.52564,522200001.0
2007-02-13 11:15:00,1.5257,1.52577,1.52552,1.5256,477100001.0
2007-02-13 11:16:00,1.52562,1.52573,1.52541,1.52557,452900001.0
2007-02-13 11:17:00,1.52555,1.52572,1.52543,1.52555,449300001.0
2007-02-13 11:18:00,1.52555,1.52575,1.52545,1.52557,389100000.0
2007-02-13 11:19:00,1.52563,1.52605,1.52563,1.52589,389600001.0
2007-02-13 11:20:00,1.52584,1.52599,1.52572,1.52578,591600003.0
2007-02-13 11:21:00,1.52581,1.52614,1.52565,1.52602,551600000.0
2007-02-13 11:22:00,1.52614,1.52642,1.52596,1.52618,608200002.0
2007-02-13 11:23:00,1.52615,1.52634,1.52594,1.52626,506200000.0
2007-02-13 11:24:00,1.52639,1.52639,1.52611,1.52611,379100001.0
2007-02-13 11:25:00,1.52618,1.52627,1.52608,1.52627,404100001.0
2007-02-13 11:26:00,1.5264,1.5266,1.52625,1.52639,581100002.0
2007-02-13 11:27:00,1.5266,1.52686,1.52645,1.52663,563700002.0
2007-02-13 11:28:00,1.52696,1.52696,1.52663,1.52676,396100000.0
2007-02-13 11:29:00,1.52669,1.52671,1.52636,1.52659,497000003.0
2007-02-13 11:30:00,1.52668,1.52672,1.52635,1.52649,432800001.0
2007-02-13 11:31:00,1.52635,1.5265,1.52608,1.52637,571800001.0
2007-02-13 11:32:00,1.52657,1.52697,1.52651,1.52685,420600000.0
2007-02-13 11:33:00,1.52679,1.52679,1.52628,1.52644,472600000.0
2007-02-13 11:34:00,1.52643,1.52655,1.52612,1.52632,653100002.0
2007-02-13 11:35:00,1.52654,1.52686,1.52631,1.52652,515600001.0
2007-02-13 11:36:00,1.5265,1.52675,1.5265,1.5267,516700000.0
2007-02-13 11:37:00,1.52671,1.52682,1.52647,1.5265,456100000.0
2007-02-13 11:38:00,1.52661,1.5269,1.52657,1.52676,595200001.0
2007-02-13 11:39:00,1.52671,1.52682,1.52639,1.5264,670500000.0
2007-02-13 11:40:00,1.5264,1.5264,1.52595,1.52612,699400001.0
2007-02-13 11:41:00,1.52608,1.52631,1.52589,1.52601,661200000.0
2007-02-13 11:42:00,1.52609,1.52614,1.5258,1.52597,580500004.0
2007-02-13 11:43:00,1.52602,1.52619,1.52591,1.52593,539200001.0
2007-02-13 11:44:00,1.5258,1.52588,1.52539,1.52539,622000000.0
2007-02-13 11:45:00,1.52548,1.52571,1.52532,1.52545,589200001.0
2007-02-13 11:46:00,1.52544,1.5258,1.5254,1.5258,580900002.0
2007-02-13 11:47:00,1.52578,1.52596,1.52555,1.52573,469200002.0
2007-02-13 11:48:00,1.52576,1.52612,1.52573,1.52592,606400002.0
2007-02-13 11:49:00,1.52595,1.52598,1.52559,1.52569,451600000.0
2007-02-13 11:50:00,1.52562,1.52581,1.5255,1.52561,325800000.0
2007-02-13 11:51:00,1.52558,1.52574,1.52545,1.5256,166900000.0
2007-02-13 11:52:00,1.52541,1.5257,1.52541,1.5256,264700003.0
2007-02-13 11:53:00,1.52557,1.5258,1.52549,1.52572,202100000.0
2007-02-13 11:54:00,1.52569,1.52572,1.52517,1.52536,342400002.0
2007-02-13 11:55:00,1.52552,1.52588,1.52552,1.5258,485100000.0
2007-02-13 11:56:00,1.52582,1.52612,1.52571,1.52603,429900000.0
2007-02-13 11:57:00,1.52602,1.52602,1.52555,1.52573,469900000.0
2007-02-13 11:58:00,1.52581,1.52591,1.52553,1.52576,430500001.0
2007-02-13 11:59:00,1.52584,1.52605,1.52552,1.52552,465400001.0
2007-02-13 12:00:00,1.52563,1.52586,1.52537,1.52548,479800002.0
2007-02-13 12:01:00,1.52516,1.5255,1.52514,1.52533,381700001.0
2007-02-13 12:02:00,1.52526,1.52555,1.52514,1.52555,399700002.0
2007-02-13 12:03:00,1.52568,1.52585,1.52549,1.52568,367400002.0
2007-02-13 12:04:00,1.5257,1.52586,1.5256,1.52569,399000000.0
2007-02-13 12:05:00,1.52547,1.52547,1.5249,1.5249,402000001.0
2007-02-13 12:06:00,1.52481,1.52515,1.52481,1.52511,373200000.0
2007-02-13 12:07:00,1.52519,1.52519,1.52496,1.5251,337900001.0
2007-02-13 12:08:00,1.52515,1.52537,1.525,1.52529,544100000.0
2007-02-13 12:09:00,1.52548,1.52565,1.52536,1.52558,432400002.0
2007-02-13 12:10:00,1.52571,1.52585,1.52548,1.52572,380600001.0
2007-02-13 12:11:00,1.52541,1.52557,1.52532,1.52552,310700004.0
2007-02-13 12:12:00,1.52552,1.52552,1.52525,1.52531,260000000.0
2007-02-13 12:13:00,1.52518,1.52557,1.52513,1.52524,550900002.0
2007-02-13 12:14:00,1.52527,1.52591,1.52527,1.52568,583600002.0
2007-02-13 12:15:00,1.52561,1.52602,1.52559,1.52598,316700000.0
2007-02-13 12:16:00,1.52588,1.526,1.52573,1.52579,409500000.0
2007-02-13 12:17:00,1.52562,1.52579,1.52562,1.52579,250600000.0
2007-02-13 12:18:00,1.52595,1.52595,1.52543,1.52593,369700000.0
2007-02-13 12:19:00,1.52607,1.52624,1.52594,1.52607,477500001.0
2007-02-13 12:20:00,1.52601,1.52602,1.52565,1.52581,418000001.0
2007-02-13 12:21:00,1.52574,1.52595,1.5254,1.52553,427900001.0
2007-02-13 12:22:00,1.52567,1.52596,1.52554,1.52565,338900002.0
2007-02-13 12:23:00,1.52561,1.52588,1.52551,1.52567,406800001.0
2007-02-13 12:24:00,1.52545,1.5257,1.52534,1.52541,532900000.0
2007-02-13 12:25:00,1.52551,1.52571,1.52522,1.52546,380900002.0
2007-02-13 12:26:00,1.52543,1.5256,1.52531,1.52533,460700001.0
2007-02-13 12:27:00,1.52539,1.52578,1.52533,1.52561,488600001.0
2007-02-13 12:28:00,1.52567,1.5259,1.52553,1.52564,526500001.0
2007-02-13 12:29:00,1.52546,1.52557,1.52527,1.52532,654200003.0
2007-02-13 12:30:00,1.52501,1.52528,1.52499,1.52518,580100001.0
2007-02-13 12:31:00,1.52523,1.52544,1.52507,1.52514,732700004.0
2007-02-13 12:32:00,1.52516,1.52547,1.52513,1.52518,674900005.0
2007-02-13 12:33:00,1.52532,1.52542,1.52512,1.52518,52400000.0
2007-02-13 12:34:00,1.52509,1.52537,1.52491,1.52503,645900003.0
2007-02-13 12:35:00,1.52539,1.52554,1.52522,1.52545,581600001.0
2007-02-13 12:36:00,1.52536,1.52559,1.52527,1.52545,373500000.0
2007-02-13 12:37:00,1.5256,1.52577,1.52556,1.52573,469700000.0
2007-02-13 12:38:00,1.52564,1.52575,1.52549,1.52554,652800001.0
2007-02-13 12:39:00,1.5255,1.52554,1.5253,1.52543,477200001.0
2007-02-13 12:40:00,1.52545,1.52562,1.5254,1.52556,532500002.0
2007-02-13 12:41:00,1.52552,1.52572,1.5255,1.52551,248000000.0
2007-02-13 12:42:00,1.5255,1.52584,1.52548,1.52584,385700001.0
2007-02-13 12:43:00,1.52593,1.52593,1.5255,1.52552,447200000.0
2007-02-13 12:44:00,1.52561,1.52582,1.52555,1.52582,439000001.0
2007-02-13 12:45:00,1.52609,1.5266,1.52609,1.52641,463000001.0
2007-02-13 12:46:00,1.52619,1.52628,1.52605,1.52615,435500000.0
2007-02-13 12:47:00,1.52608,1.5263,1.52604,1.52612,373700000.0
2007-02-13 12:48:00,1.52597,1.52628,1.52594,1.52614,458200001.0
2007-02-13 12:49:00,1.52616,1.52622,1.52581,1.52599,472300000.0
2007-02-13 12:50:00,1.52604,1.52624,1.52583,1.52604,480900002.0
2007-02-13 12:51:00,1.52599,1.52639,1.52568,1.52595,422100000.0
2007-02-13 12:52:00,1.52576,1.52605,1.52571,1.52593,296100000.0
2007-02-13 12:53:00,1.52591,1.52611,1.52581,1.52581,299600002.0
2007-02-13 12:54:00,1.52562,1.52578,1.52551,1.52562,346300000.0
2007-02-13 12:55:00,1.52559,1.52581,1.52551,1.52555,412300001.0
2007-02-13 12:56:00,1.52567,1.52588,1.52548,1.52551,439000002.0
2007-02-13 12:57:00,1.52566,1.52588,1.52545,1.52569,525400001.0
2007-02-13 12:58:00,1.52569,1.52575,1.52553,1.52559,326100001.0
2007-02-13 12:59:00,1.52548,1.52559,1.52519,1.52528,656800002.0
2007-02-13 13:00:00,1.52508,1.52537,1.52508,1.52529,227600000.0
2007-02-13 13:01:00,1.5252,1.52524,1.52486,1.52503,356400002.0
2007-02-13 13:02:00,1.52499,1.52525,1.52482,1.52489,394100001.0
2007-02-13 13:03:00,1.52484,1.52508,1.52479,1.52489,428900000.0
2007-02-13 13:04:00,1.52488,1.52496,1.52479,1.52484,262700001.0
2007-02-13 13:05:00,1.52482,1.52482,1.52457,1.52457,210700000.0
2007-02-13 13:06:00,1.52483,1.52488,1.52458,1.52467,378000000.0
2007-02-13 13:07:00,1.5245,1.52481,1.5245,1.52469,280300000.0
2007-02-13 13:08:00,1.52504,1.52508,1.52474,1.52504,191700000.0
2007-02-13 13:09:00,1.52492,1.52507,1.52476,1.52482,346800000.0
2007-02-13 13:10:00,1.52485,1.52485,1.52476,1.52478,158400000.0
2007-02-13 13:11:00,1.52482,1.52508,1.5247,1.52485,395300001.0
2007-02-13 13:12:00,1.5248,1.52504,1.52466,1.5248,283200001.0
2007-02-13 13:13:00,1.5248,1.5249,1.52471,1.52474,320300001.0
2007-02-13 13:14:00,1.52473,1.52473,1.52439,1.52439,364800002.0
2007-02-13 13:15:00,1.52427,1.52441,1.52407,1.52441,450000003.0
2007-02-13 13:16:00,1.52442,1.52452,1.52435,1.52448,125300001.0
2007-02-13 13:17:00,1.5245,1.5245,1.52429,1.5245,117100000.0
2007-02-13 13:18:00,1.5244,1.52473,1.5244,1.52473,301300000.0
2007-02-13 13:19:00,1.52454,1.52462,1.5241,1.5242,293200000.0
2007-02-13 13:20:00,1.52411,1.52422,1.52398,1.52418,186800001.0
2007-02-13 13:21:00,1.52424,1.52424,1.5241,1.52418,163000001.0
2007-02-13 13:22:00,1.52423,1.52423,1.52354,1.52362,194800001.0
2007-02-13 13:23:00,1.52346,1.52372,1.52346,1.52369,236300000.0
2007-02-13 13:24:00,1.5238,1.52396,1.5238,1.52396,236100000.0
2007-02-13 13:25:00,1.524,1.52408,1.52393,1.52408,139800001.0
2007-02-13 13:26:00,1.52415,1.52434,1.52411,1.52433,202400001.0
2007-02-13 13:27:00,1.52436,1.52443,1.52411,1.52411,272800000.0
2007-02-13 13:28:00,1.52411,1.52432,1.52405,1.5243,437200000.0
2007-02-13 13:29:00,1.52431,1.5246,1.52419,1.5246,578700002.0
2007-02-13 13:30:00,1.52483,1.52513,1.52464,1.525,537600000.0
2007-02-13 13:31:00,1.52506,1.52535,1.52492,1.52515,496300001.0
2007-02-13 13:32:00,1.52509,1.52548,1.52509,1.52539,240200001.0
2007-02-13 13:33:00,1.52535,1.52555,1.52529,1.52536,496600001.0
2007-02-13 13:34:00,1.52527,1.52541,1.52503,1.52506,316100000.0
2007-02-13 13:35:00,1.52522,1.52554,1.52517,1.52554,378700000.0
2007-02-13 13:36:00,1.52549,1.52549,1.52509,1.5251,500800000.0
2007-02-13 13:37:00,1.52502,1.52529,1.52502,1.52521,495100002.0
2007-02-13 13:38:00,1.52532,1.52543,1.52515,1.52522,386800000.0
2007-02-13 13:39:00,1.52521,1.52532,1.52505,1.52521,265100001.0
2007-02-13 13:40:00,1.52506,1.52534,1.52495,1.52528,427400002.0
2007-02-13 13:41:00,1.52556,1.52589,1.52539,1.52568,256300000.0
2007-02-13 13:42:00,1.52571,1.52588,1.5257,1.52573,204300000.0
2007-02-13 13:43:00,1.52572,1.52572,1.52548,1.52555,132100000.0
2007-02-13 13:44:00,1.52537,1.52548,1.52525,1.52548,281900002.0
2007-02-13 13:45:00,1.52552,1.52565,1.52528,1.52528,473600000.0
2007-02-13 13:46:00,1.52509,1.52543,1.52505,1.52522,479200001.0
2007-02-13 13:47:00,1.52511,1.52533,1.52501,1.52531,516700001.0
2007-02-13 13:48:00,1.52538,1.52547,1.52529,1.52547,238600001.0
2007-02-13 13:49:00,1.52555,1.52569,1.52541,1.5256,223900000.0
2007-02-13 13:50:00,1.5257,1.5257,1.52527,1.52558,297600000.0
2007-02-13 13:51:00,1.52573,1.52573,1.52555,1.52562,261900001.0
2007-02-13 13:52:00,1.52556,1.52585,1.52551,1.52581,393400001.0
2007-02-13 13:53:00,1.52562,1.52581,1.52544,1.52553,482300002.0
2007-02-13 13:54:00,1.52534,1.52546,1.52518,1.52531,392600000.0
2007-02-13 13:55:00,1.52525,1.52539,1.52503,1.52524,366100002.0
2007-02-13 13:56:00,1.52525,1.52525,1.52488,1.52513,397800001.0
2007-02-13 13:57:00,1.52509,1.52512,1.52486,1.52498,331400000.0
2007-02-13 13:58:00,1.52486,1.52496,1.52467,1.52485,220100000.0
2007-02-13 13:59:00,1.52467,1.525,1.52465,1.52484,421600000.0
2007-02-13 14:00:00,1.52462,1.52506,1.52462,1.52506,276400001.0
2007-02-13 14:01:00,1.52503,1.52503,1.52459,1.52468,399200001.0
2007-02-13 14:02:00,1.5245,1.52472,1.5245,1.52472,341700001.0
2007-02-13 14:03:00,1.52456,1.52475,1.52447,1.52451,444400002.0
2007-02-13 14:04:00,1.5245,1.52463,1.52439,1.52442,431600001.0
2007-02-13 14:05:00,1.52435,1.52448,1.52412,1.52445,347900000.0
2007-02-13 14:06:00,1.52444,1.52444,1.52406,1.52425,324700001.0
2007-02-13 14:07:00,1.52445,1.52452,1.52419,1.52421,365900002.0
2007-02-13 14:08:00,1.52416,1.52423,1.5239,1.52397,399300000.0
2007-02-13 14:09:00,1.52418,1.52461,1.52418,1.52432,187700000.0
2007-02-13 14:10:00,1.5244,1.52459,1.52426,1.52436,270400000.0
2007-02-13 14:11:00,1.52436,1.52447,1.52424,1.52438,151100001.0
2007-02-13 14:12:00,1.52438,1.52493,1.52438,1.52482,234300001.0
2007-02-13 14:13:00,1.52501,1.52538,1.52501,1.52524,171900000.0
2007-02-13 14:14:00,1.52519,1.52568,1.52519,1.52538,192400000.0
2007-02-13 14:15:00,1.52545,1.52602,1.52527,1.52599,402300000.0
2007-02-13 14:16:00,1.5259,1.52599,1.52572,1.52581,188100000.0
2007-02-13 14:17:00,1.52593,1.52593,1.52555,1.52584,614700003.0
2007-02-13 14:18:00,1.52593,1.52626,1.5259,1.52618,372400001.0
2007-02-13 14:19:00,1.52603,1.52623,1.52587,1.52597,434000001.0
2007-02-13 14:20:00,1.52588,1.52588,1.52566,1.52571,248100002.0
2007-02-13 14:21:00,1.52568,1.52569,1.52542,1.52545,352500000.0
2007-02-13 14:22:00,1.52558,1.52572,1.52537,1.5256,565600001.0
2007-02-13 14:23:00,1.52606,1.52606,1.52573,1.52589,177700001.0
2007-02-13 14:24:00,1.52584,1.52629,1.52584,1.52608,448600002.0
2007-02-13 14:25:00,1.52617,1.52626,1.52593,1.52601,627000003.0
2007-02-13 14:26:00,1.52592,1.52593,1.52567,1.52582,614100001.0
2007-02-13 14:27:00,1.52603,1.52618,1.52584,1.52607,428100000.0
2007-02-13 14:28:00,1.52598,1.52613,1.52559,1.52592,28800000.0
2007-02-13 14:29:00,1.52589,1.52608,1.52577,1.52608,48600000.0
2007-02-13 14:30:00,1.52613,1.52618,1.52561,1.52618,45000000.0
2007-02-13 14:31:00,1.52584,1.5261,1.52584,1.52588,46900000.0
2007-02-13 14:32:00,1.52601,1.52625,1.52601,1.52625,40400000.0
2007-02-13 14:33:00,1.52604,1.52615,1.52591,1.52605,40400001.0
2007-02-13 14:34:00,1.526,1.52677,1.52593,1.52677,37400000.0
2007-02-13 14:35:00,1.52689,1.52695,1.5267,1.5267,26600000.0
2007-02-13 14:36:00,1.5271,1.5271,1.52649,1.52649,31600000.0
2007-02-13 14:37:00,1.52712,1.52714,1.527,1.52714,46500000.0
2007-02-13 14:38:00,1.52716,1.52716,1.52675,1.52694,43800000.0
2007-02-13 14:39:00,1.52666,1.52702,1.52649,1.52691,27000000.0
2007-02-13 14:40:00,1.52698,1.52714,1.52686,1.52695,44300000.0
2007-02-13 14:41:00,1.52699,1.52707,1.52687,1.52704,42200000.0
2007-02-13 14:42:00,1.52681,1.52707,1.52635,1.52635,57800000.0
2007-02-13 14:43:00,1.52684,1.52696,1.52678,1.52679,46400000.0
2007-02-13 14:44:00,1.52684,1.52704,1.52679,1.52699,48700000.0
2007-02-13 14:45:00,1.52668,1.52706,1.52657,1.5268,50800000.0
2007-02-13 14:46:00,1.52693,1.52693,1.52662,1.52665,42900000.0
2007-02-13 14:47:00,1.52673,1.5269,1.52655,1.52668,28400000.0
2007-02-13 14:48:00,1.5266,1.52678,1.52656,1.52678,40000000.0
2007-02-13 14:49:00,1.52669,1.52678,1.52659,1.52661,49400000.0
2007-02-13 14:50:00,1.52627,1.52654,1.52621,1.52654,41000000.0
2007-02-13 14:51:00,1.5265,1.52682,1.52645,1.52667,41400001.0
2007-02-13 14:52:00,1.52656,1.52684,1.52656,1.52684,47300000.0
2007-02-13 14:53:00,1.5268,1.52711,1.52643,1.5269,27000000.0
2007-02-13 14:54:00,1.52695,1.52695,1.52648,1.52648,27800000.0
2007-02-13 14:55:00,1.52676,1.52683,1.52647,1.52659,48900000.0
2007-02-13 14:56:00,1.52671,1.52671,1.52653,1.52658,18800000.0
2007-02-13 14:57:00,1.52656,1.52659,1.52645,1.52646,28700000.0
2007-02-13 14:58:00,1.52631,1.52685,1.52631,1.52666,40000000.0
2007-02-13 14:59:00,1.52652,1.52673,1.52632,1.52632,44600000.0
2007-02-13 15:00:00,1.52597,1.52602,1.52486,1.52486,52400001.0
2007-02-13 15:01:00,1.52519,1.52519,1.52411,1.52484,25400000.0
2007-02-13 15:02:00,1.52496,1.52545,1.52479,1.52545,26700000.0
2007-02-13 15:03:00,1.52555,1.52591,1.52548,1.52563,51500000.0
2007-02-13 15:04:00,1.52549,1.52562,1.52523,1.52533,38600000.0
2007-02-13 15:05:00,1.52531,1.52549,1.52516,1.52549,45200000.0
2007-02-13 15:06:00,1.52547,1.52547,1.5249,1.5252,50800000.0
2007-02-13 15:07:00,1.52535,1.52535,1.52512,1.52512,28800000.0
2007-02-13 15:08:00,1.52504,1.52531,1.52504,1.52511,41500000.0
2007-02-13 15:09:00,1.52507,1.52521,1.52478,1.52508,39600000.0
2007-02-13 15:10:00,1.52509,1.52526,1.52477,1.52477,46400000.0
2007-02-13 15:11:00,1.5247,1.52493,1.52459,1.52487,40400000.0
2007-02-13 15:12:00,1.52489,1.52514,1.52465,1.52499,41300000.0
2007-02-13 15:13:00,1.52537,1.52537,1.52519,1.52534,37100000.0
2007-02-13 15:14:00,1.52488,1.52523,1.52488,1.52499,38200000.0
2007-02-13 15:15:00,1.5249,1.52494,1.52435,1.5247,40300000.0
2007-02-13 15:16:00,1.52459,1.52488,1.52452,1.52487,39500000.0
2007-02-13 15:17:00,1.52471,1.52487,1.52448,1.52463,50500000.0
2007-02-13 15:18:00,1.52453,1.52515,1.52453,1.52515,27800000.0
2007-02-13 15:19:00,1.52524,1.52524,1.52494,1.52501,29800000.0
2007-02-13 15:20:00,1.52484,1.52501,1.52471,1.52471,27800000.0
2007-02-13 15:21:00,1.52449,1.52484,1.52437,1.52484,51800000.0
2007-02-13 15:22:00,1.52498,1.52521,1.52489,1.52512,43600000.0
2007-02-13 15:23:00,1.52511,1.52511,1.52481,1.52508,43000000.0
2007-02-13 15:24:00,1.52519,1.52519,1.52478,1.52495,25500000.0
2007-02-13 15:25:00,1.52491,1.52519,1.52471,1.52498,38000000.0
2007-02-13 15:26:00,1.5254,1.5254,1.52487,1.52502,47200000.0
2007-02-13 15:27:00,1.52502,1.52517,1.52481,1.52491,32700000.0
2007-02-13 15:28:00,1.52471,1.52484,1.52456,1.52463,42800000.0
2007-02-13 15:29:00,1.5245,1.5245,1.52413,1.52414,37400000.0
2007-02-13 15:30:00,1.52452,1.52463,1.5237,1.52427,32000000.0
2007-02-13 15:31:00,1.52432,1.52432,1.52347,1.52354,39000000.0
2007-02-13 15:32:00,1.52319,1.52328,1.52281,1.523,37200000.0
2007-02-13 15:33:00,1.52297,1.52297,1.52225,1.5229,42200000.0
2007-02-13 15:34:00,1.52286,1.52312,1.52278,1.52289,46300000.0
2007-02-13 15:35:00,1.52304,1.52326,1.52279,1.52282,35200000.0
2007-02-13 15:36:00,1.52315,1.52342,1.52308,1.52323,34600000.0
2007-02-13 15:37:00,1.52351,1.52372,1.52321,1.52367,60000000.0
2007-02-13 15:38:00,1.52364,1.52379,1.52329,1.52379,46500000.0
2007-02-13 15:39:00,1.52419,1.52436,1.52364,1.52364,38400001.0
2007-02-13 15:40:00,1.52368,1.52422,1.52365,1.52393,26400000.0
2007-02-13 15:41:00,1.52397,1.52402,1.52302,1.52341,30800000.0
2007-02-13 15:42:00,1.52347,1.52373,1.5234,1.52351,34600000.0
2007-02-13 15:43:00,1.52354,1.52359,1.52289,1.52298,60600000.0
2007-02-13 15:44:00,1.52291,1.5232,1.52274,1.5232,22400000.0
2007-02-13 15:45:00,1.52297,1.5236,1.52297,1.52344,44200000.0
2007-02-13 15:46:00,1.52355,1.52363,1.52323,1.52346,25600000.0
2007-02-13 15:47:00,1.52343,1.52362,1.52318,1.52361,40400000.0
2007-02-13 15:48:00,1.52359,1.52393,1.52342,1.52376,26600000.0
2007-02-13 15:49:00,1.52375,1.5239,1.52361,1.5239,42200000.0
2007-02-13 15:50:00,1.52387,1.52409,1.52387,1.52403,19600000.0
2007-02-13 15:51:00,1.52414,1.52433,1.52398,1.52425,23400000.0
2007-02-13 15:52:00,1.52445,1.5245,1.52421,1.52426,36600000.0
2007-02-13 15:53:00,1.52413,1.52421,1.52383,1.5239,40400000.0
2007-02-13 15:54:00,1.52383,1.52406,1.52372,1.52397,24400000.0
2007-02-13 15:55:00,1.52402,1.52403,1.52374,1.52393,47000000.0
2007-02-13 15:56:00,1.52401,1.52415,1.52347,1.52353,25600000.0
2007-02-13 15:57:00,1.52346,1.52373,1.52346,1.52355,29200000.0
2007-02-13 15:58:00,1.52385,1.52398,1.5237,1.52398,22800000.0
2007-02-13 15:59:00,1.52393,1.52438,1.52385,1.52418,28200000.0
2007-02-13 16:00:00,1.52407,1.52407,1.52331,1.52331,25400000.0
2007-02-13 16:01:00,1.52338,1.52389,1.52334,1.52365,39700000.0
2007-02-13 16:02:00,1.52362,1.52362,1.52323,1.52336,33400000.0
2007-02-13 16:03:00,1.52336,1.5235,1.52327,1.5234,40000000.0
2007-02-13 16:04:00,1.52332,1.52355,1.52324,1.52333,33400000.0
2007-02-13 16:05:00,1.52347,1.52391,1.52347,1.52383,39200000.0
2007-02-13 16:06:00,1.52377,1.52384,1.5236,1.52361,42400000.0
2007-02-13 16:07:00,1.52367,1.52385,1.52366,1.52377,55600000.0
2007-02-13 16:08:00,1.5239,1.5239,1.52353,1.5238,31400000.0
2007-02-13 16:09:00,1.52374,1.5243,1.52374,1.52424,37600000.0
2007-02-13 16:10:00,1.52434,1.52447,1.52411,1.52427,54200000.0
2007-02-13 16:11:00,1.52423,1.52455,1.52418,1.52418,19600000.0
2007-02-13 16:12:00,1.52417,1.52423,1.52385,1.5239,49500000.0
2007-02-13 16:13:00,1.52361,1.52395,1.52348,1.52384,39000000.0
2007-02-13 16:14:00,1.52358,1.52389,1.52354,1.52389,45600000.0
2007-02-13 16:15:00,1.52352,1.52375,1.52352,1.52367,37200000.0
2007-02-13 16:16:00,1.52351,1.5237,1.52331,1.52349,42800000.0
2007-02-13 16:17:00,1.52333,1.5235,1.52326,1.52339,32600001.0
2007-02-13 16:18:00,1.52341,1.52342,1.52334,1.52342,32800000.0
2007-02-13 16:19:00,1.52357,1.52357,1.52313,1.52326,31200000.0
2007-02-13 16:20:00,1.52315,1.52331,1.5231,1.5231,43400000.0
2007-02-13 16:21:00,1.52313,1.52337,1.52312,1.52337,46100000.0
2007-02-13 16:22:00,1.52337,1.52343,1.52315,1.52321,47000000.0
2007-02-13 16:23:00,1.52313,1.52313,1.52262,1.52262,37400000.0
2007-02-13 16:24:00,1.52271,1.52279,1.52243,1.5225,24600000.0
2007-02-13 16:25:00,1.5228,1.52288,1.52235,1.52257,24500000.0
2007-02-13 16:26:00,1.52277,1.52305,1.52271,1.52282,51500000.0
2007-02-13 16:27:00,1.52291,1.52316,1.52289,1.52289,51700000.0
2007-02-13 16:28:00,1.52309,1.52313,1.52289,1.52301,42900000.0
2007-02-13 16:29:00,1.52307,1.52317,1.52288,1.52311,35200000.0
2007-02-13 16:30:00,1.52303,1.52315,1.52289,1.52289,66000001.0
2007-02-13 16:31:00,1.52303,1.52303,1.52287,1.52297,53800000.0
2007-02-13 16:32:00,1.5233,1.5233,1.52266,1.52295,49800000.0
2007-02-13 16:33:00,1.52298,1.52318,1.52293,1.52309,34800000.0
2007-02-13 16:34:00,1.52309,1.52309,1.52264,1.52269,40500000.0
2007-02-13 16:35:00,1.52277,1.52286,1.52256,1.52272,52000000.0
2007-02-13 16:36:00,1.52243,1.52262,1.52208,1.52228,39700000.0
2007-02-13 16:37:00,1.52237,1.5225,1.52211,1.5225,42800000.0
2007-02-13 16:38:00,1.52247,1.52264,1.52223,1.52231,45600000.0
2007-02-13 16:39:00,1.52233,1.5224,1.52221,1.5224,35400000.0
2007-02-13 16:40:00,1.52225,1.52249,1.52224,1.52249,24600000.0
2007-02-13 16:41:00,1.52192,1.52261,1.52192,1.5225,33600000.0
2007-02-13 16:42:00,1.52258,1.52263,1.52234,1.52236,28800000.0
2007-02-13 16:43:00,1.52248,1.52266,1.52248,1.52253,46900000.0
2007-02-13 16:44:00,1.52253,1.52257,1.52227,1.52257,49200001.0
2007-02-13 16:45:00,1.52236,1.52261,1.52233,1.52253,70200002.0
2007-02-13 16:46:00,1.52262,1.52262,1.52241,1.52257,49800000.0
2007-02-13 16:47:00,1.52261,1.5227,1.5224,1.52246,47400000.0
2007-02-13 16:48:00,1.52259,1.52259,1.52211,1.52239,28600000.0
2007-02-13 16:49:00,1.5224,1.5224,1.52218,1.52235,37200000.0
2007-02-13 16:50:00,1.52218,1.52227,1.52207,1.52208,43400000.0
2007-02-13 16:51:00,1.522,1.52219,1.52193,1.52215,23800000.0
2007-02-13 16:52:00,1.52221,1.5224,1.52221,1.52235,44200000.0
2007-02-13 16:53:00,1.52261,1.52288,1.52251,1.52284,61800000.0
2007-02-13 16:54:00,1.52276,1.52291,1.52272,1.52284,27000000.0
2007-02-13 16:55:00,1.52288,1.52288,1.52263,1.52283,21000000.0
2007-02-13 16:56:00,1.52275,1.52279,1.52256,1.52262,57200000.0
2007-02-13 16:57:00,1.52252,1.52252,1.52221,1.52247,15600000.0
2007-02-13 16:58:00,1.52218,1.52218,1.52182,1.52183,55600000.0
2007-02-13 16:59:00,1.52186,1.52187,1.5216,1.52187,34300000.0
2007-02-13 17:00:00,1.52137,1.52218,1.52137,1.52204,47600000.0
2007-02-13 17:01:00,1.52182,1.5221,1.5217,1.52203,47000000.0
2007-02-13 17:02:00,1.52213,1.52231,1.5221,1.5222,38000000.0
2007-02-13 17:03:00,1.52215,1.52215,1.52197,1.52211,35000000.0
2007-02-13 17:04:00,1.52224,1.52242,1.52213,1.52226,23700000.0
2007-02-13 17:05:00,1.52207,1.52242,1.52179,1.52242,39400000.0
2007-02-13 17:06:00,1.52234,1.52239,1.52217,1.52235,52000000.0
2007-02-13 17:07:00,1.52229,1.52243,1.5221,1.52219,39600000.0
2007-02-13 17:08:00,1.52191,1.52215,1.52183,1.52215,37700000.0
2007-02-13 17:09:00,1.52225,1.52253,1.5222,1.52244,56300000.0
2007-02-13 17:10:00,1.52236,1.52251,1.52229,1.52239,26400000.0
2007-02-13 17:11:00,1.52227,1.52227,1.5221,1.52224,24200000.0
2007-02-13 17:12:00,1.52222,1.52234,1.52212,1.52212,45200000.0
2007-02-13 17:13:00,1.52195,1.5222,1.52193,1.52217,30300000.0
2007-02-13 17:14:00,1.52176,1.52211,1.52176,1.52177,61200000.0
2007-02-13 17:15:00,1.5218,1.5218,1.52141,1.52148,20400000.0
2007-02-13 17:16:00,1.52137,1.52176,1.52136,1.52161,25200000.0
2007-02-13 17:17:00,1.52157,1.52172,1.52132,1.52169,65400001.0
2007-02-13 17:18:00,1.5219,1.52192,1.52166,1.52186,37100000.0
2007-02-13 17:19:00,1.52157,1.52164,1.52135,1.52164,25800000.0
2007-02-13 17:20:00,1.52168,1.52169,1.52104,1.52124,29600000.0
2007-02-13 17:21:00,1.52166,1.52168,1.52094,1.52137,66000001.0
2007-02-13 17:22:00,1.52115,1.52134,1.52101,1.5212,52000000.0
2007-02-13 17:23:00,1.52101,1.52138,1.52101,1.52126,27000000.0
2007-02-13 17:24:00,1.52121,1.52138,1.52111,1.52133,28400000.0
2007-02-13 17:25:00,1.52108,1.52161,1.52108,1.52138,48100000.0
2007-02-13 17:26:00,1.52144,1.52162,1.52127,1.52151,40800000.0
2007-02-13 17:27:00,1.5217,1.5218,1.52146,1.52146,21600000.0
2007-02-13 17:28:00,1.52161,1.52162,1.5214,1.52141,23800000.0
2007-02-13 17:29:00,1.52138,1.52142,1.52098,1.52129,41300000.0
2007-02-13 17:30:00,1.52133,1.52136,1.52096,1.52115,51400001.0
2007-02-13 17:31:00,1.52111,1.52125,1.52106,1.52115,43500000.0
2007-02-13 17:32:00,1.52095,1.52104,1.52088,1.52093,14800000.0
2007-02-13 17:33:00,1.52086,1.52096,1.52074,1.52074,40800000.0
2007-02-13 17:34:00,1.52072,1.521,1.52064,1.52084,40000000.0
2007-02-13 17:35:00,1.52063,1.52071,1.52043,1.52049,30200000.0
2007-02-13 17:36:00,1.52037,1.52052,1.52022,1.52038,48000000.0
2007-02-13 17:37:00,1.52036,1.52036,1.51963,1.52022,33900000.0
2007-02-13 17:38:00,1.5201,1.52048,1.51999,1.52015,60200000.0
2007-02-13 17:39:00,1.52043,1.52059,1.52034,1.52059,35800001.0
2007-02-13 17:40:00,1.5204,1.52051,1.52029,1.52043,23600000.0
2007-02-13 17:41:00,1.52048,1.52064,1.52037,1.52041,44900000.0
2007-02-13 17:42:00,1.52055,1.5207,1.52029,1.5207,25400000.0
2007-02-13 17:43:00,1.52074,1.5208,1.52021,1.52064,47000000.0
2007-02-13 17:44:00,1.52062,1.52117,1.52051,1.52103,27600000.0
2007-02-13 17:45:00,1.52107,1.52129,1.52086,1.52103,37800000.0
2007-02-13 17:46:00,1.52101,1.52101,1.52079,1.5209,45700000.0
2007-02-13 17:47:00,1.52088,1.52119,1.52088,1.52098,27000000.0
2007-02-13 17:48:00,1.52092,1.52114,1.52072,1.52112,29000000.0
2007-02-13 17:49:00,1.52116,1.52127,1.5208,1.52117,47000000.0
2007-02-13 17:50:00,1.52119,1.52133,1.52106,1.52133,33400000.0
2007-02-13 17:51:00,1.52137,1.52159,1.52113,1.52117,36600000.0
2007-02-13 17:52:00,1.52133,1.52141,1.52115,1.52119,27800000.0
2007-02-13 17:53:00,1.52105,1.52134,1.52105,1.52127,28400000.0
2007-02-13 17:54:00,1.52113,1.5213,1.52053,1.52088,37800000.0
2007-02-13 17:55:00,1.52095,1.52124,1.52057,1.52124,25400000.0
2007-02-13 17:56:00,1.521,1.52114,1.52083,1.52083,24800000.0
2007-02-13 17:57:00,1.52073,1.52108,1.52063,1.52108,37200000.0
2007-02-13 17:58:00,1.52105,1.52105,1.52065,1.52079,39400000.0
2007-02-13 17:59:00,1.52039,1.52055,1.51991,1.52024,39400000.0
2007-02-13 18:00:00,1.52067,1.52067,1.52054,1.52064,39000000.0
2007-02-13 18:01:00,1.52076,1.52086,1.52034,1.52064,70700001.0
2007-02-13 18:02:00,1.52087,1.52134,1.52087,1.52118,36200000.0
2007-02-13 18:03:00,1.52107,1.52144,1.52107,1.52107,30200000.0
2007-02-13 18:04:00,1.52133,1.52155,1.52128,1.52137,36200000.0
2007-02-13 18:05:00,1.52144,1.52144,1.52131,1.52131,29100000.0
2007-02-13 18:06:00,1.5212,1.52144,1.52119,1.52119,65500000.0
2007-02-13 18:07:00,1.52136,1.52137,1.52121,1.5213,56400000.0
2007-02-13 18:08:00,1.52109,1.52162,1.52109,1.52131,70600000.0
2007-02-13 18:09:00,1.52118,1.52153,1.52113,1.52131,57200000.0
2007-02-13 18:10:00,1.52109,1.5212,1.52073,1.52092,28600000.0
2007-02-13 18:11:00,1.52095,1.52102,1.52078,1.52086,39800000.0
2007-02-13 18:12:00,1.52102,1.52124,1.52102,1.5211,27200000.0
2007-02-13 18:13:00,1.52097,1.52104,1.52067,1.52093,46500000.0
2007-02-13 18:14:00,1.52044,1.52109,1.52044,1.52099,36800001.0
2007-02-13 18:15:00,1.5209,1.52091,1.52078,1.5208,45600001.0
2007-02-13 18:16:00,1.52086,1.52087,1.52048,1.52048,25500000.0
2007-02-13 18:17:00,1.52047,1.5206,1.52036,1.52053,44800000.0
2007-02-13 18:18:00,1.52066,1.52082,1.52052,1.5206,37000001.0
2007-02-13 18:19:00,1.52047,1.52052,1.52036,1.52039,38400000.0
2007-02-13 18:20:00,1.5205,1.52064,1.5202,1.5202,25000000.0
2007-02-13 18:21:00,1.52022,1.52033,1.52007,1.52021,31400000.0
2007-02-13 18:22:00,1.52028,1.52029,1.52005,1.52015,37800000.0
2007-02-13 18:23:00,1.52011,1.52034,1.5201,1.52034,31800000.0
2007-02-13 18:24:00,1.52029,1.52043,1.52023,1.52025,40000000.0
2007-02-13 18:25:00,1.52044,1.52054,1.52023,1.52048,38000000.0
2007-02-13 18:26:00,1.52058,1.52067,1.52049,1.52057,43400000.0
2007-02-13 18:27:00,1.52053,1.52083,1.52027,1.52079,56800000.0
2007-02-13 18:28:00,1.5208,1.52102,1.52077,1.52091,26300000.0
2007-02-13 18:29:00,1.52101,1.52121,1.52088,1.52097,33000000.0
2007-02-13 18:30:00,1.52104,1.52111,1.52095,1.52101,23000000.0
2007-02-13 18:31:00,1.52102,1.52105,1.52078,1.52088,43800000.0
2007-02-13 18:32:00,1.52091,1.52092,1.52072,1.52092,27200000.0
2007-02-13 18:33:00,1.52088,1.52088,1.52049,1.52049,47800000.0
2007-02-13 18:34:00,1.52032,1.52045,1.5201,1.52045,39100000.0
2007-02-13 18:35:00,1.52053,1.52055,1.52018,1.52051,38200000.0
2007-02-13 18:36:00,1.52034,1.52057,1.52031,1.52039,62600000.0
2007-02-13 18:37:00,1.5204,1.52048,1.52033,1.52048,31500000.0
2007-02-13 18:38:00,1.52028,1.52088,1.52016,1.52088,29200000.0
2007-02-13 18:39:00,1.5206,1.52085,1.52059,1.52064,22200000.0
2007-02-13 18:40:00,1.52062,1.5208,1.52037,1.52052,30800000.0
2007-02-13 18:41:00,1.52064,1.52087,1.52064,1.52087,49900001.0
2007-02-13 18:42:00,1.52077,1.52089,1.52061,1.52089,35000000.0
2007-02-13 18:43:00,1.52085,1.52104,1.52065,1.52065,28800000.0
2007-02-13 18:44:00,1.5208,1.52086,1.52061,1.52061,48800001.0
2007-02-13 18:45:00,1.52081,1.52089,1.52059,1.52059,30300000.0
2007-02-13 18:46:00,1.5208,1.5208,1.52045,1.52045,52700000.0
2007-02-13 18:47:00,1.52073,1.52096,1.52073,1.52091,27400000.0
2007-02-13 18:48:00,1.52091,1.5212,1.52089,1.52119,40700000.0
2007-02-13 18:49:00,1.52125,1.5214,1.52106,1.52121,35300000.0
2007-02-13 18:50:00,1.52132,1.5215,1.5212,1.52143,41600000.0
2007-02-13 18:51:00,1.52143,1.52161,1.52129,1.52155,37600000.0
2007-02-13 18:52:00,1.52132,1.5216,1.52132,1.52148,63600000.0
2007-02-13 18:53:00,1.52156,1.52172,1.52155,1.52155,24400000.0
2007-02-13 18:54:00,1.52161,1.52163,1.52129,1.52158,20000000.0
2007-02-13 18:55:00,1.52137,1.52161,1.52127,1.52136,27700000.0
2007-02-13 18:56:00,1.5212,1.52154,1.52109,1.52109,29800000.0
2007-02-13 18:57:00,1.52149,1.52165,1.52147,1.52157,26000000.0
2007-02-13 18:58:00,1.52154,1.52156,1.52133,1.52136,45400000.0
2007-02-13 18:59:00,1.52146,1.5216,1.52125,1.52159,39300001.0
2007-02-13 19:00:00,1.52161,1.52168,1.52141,1.52158,44400000.0
2007-02-13 19:01:00,1.52159,1.52159,1.52122,1.52133,47400000.0
2007-02-13 19:02:00,1.52143,1.52155,1.52134,1.52148,31900000.0
2007-02-13 19:03:00,1.5214,1.52173,1.52132,1.52155,43700000.0
2007-02-13 19:04:00,1.52159,1.52159,1.52116,1.52133,34000000.0
2007-02-13 19:05:00,1.52139,1.52151,1.52125,1.52143,28400000.0
2007-02-13 19:06:00,1.52155,1.52155,1.52137,1.52143,27800000.0
2007-02-13 19:07:00,1.52141,1.52152,1.52115,1.52145,46800000.0
2007-02-13 19:08:00,1.52109,1.52133,1.52109,1.52118,41800000.0
2007-02-13 19:09:00,1.52131,1.52131,1.52122,1.52122,35200000.0
2007-02-13 19:10:00,1.52142,1.52157,1.5211,1.5211,69800000.0
2007-02-13 19:11:00,1.52137,1.52145,1.52124,1.52135,30600000.0
2007-02-13 19:12:00,1.52118,1.52152,1.52118,1.52149,37600000.0
2007-02-13 19:13:00,1.52143,1.52165,1.52137,1.5216,42800000.0
2007-02-13 19:14:00,1.5215,1.52176,1.52136,1.52176,48000000.0
2007-02-13 19:15:00,1.52163,1.52164,1.5213,1.52164,35600000.0
2007-02-13 19:16:00,1.52138,1.52165,1.52138,1.52149,38000000.0
2007-02-13 19:17:00,1.52134,1.52151,1.52123,1.52141,46000000.0
2007-02-13 19:18:00,1.52167,1.52167,1.52143,1.52157,28000000.0
2007-02-13 19:19:00,1.52166,1.52166,1.52105,1.52143,47400000.0
2007-02-13 19:20:00,1.52141,1.52159,1.5211,1.52136,62900001.0
2007-02-13 19:21:00,1.52127,1.52151,1.52125,1.52133,23200000.0
2007-02-13 19:22:00,1.52145,1.52162,1.52134,1.52153,45200000.0
2007-02-13 19:23:00,1.52135,1.5216,1.52111,1.52155,45500000.0
2007-02-13 19:24:00,1.52154,1.52156,1.52128,1.52144,52200000.0
2007-02-13 19:25:00,1.52153,1.52155,1.52137,1.52151,22000000.0
2007-02-13 19:26:00,1.52125,1.52139,1.52103,1.52103,36400000.0
2007-02-13 19:27:00,1.521,1.52123,1.52089,1.52123,30400000.0
2007-02-13 19:28:00,1.52111,1.52122,1.52091,1.52105,37200000.0
2007-02-13 19:29:00,1.5209,1.52107,1.52062,1.52099,29200000.0
2007-02-13 19:30:00,1.52104,1.52126,1.52104,1.52126,44600000.0
2007-02-13 19:31:00,1.52126,1.52133,1.52117,1.52133,51000000.0
2007-02-13 19:32:00,1.52119,1.52122,1.52089,1.52089,36600000.0
2007-02-13 19:33:00,1.52081,1.52083,1.52057,1.52076,38800000.0
2007-02-13 19:34:00,1.52084,1.52092,1.52071,1.52083,29200000.0
2007-02-13 19:35:00,1.52107,1.52121,1.52078,1.52113,30400000.0
2007-02-13 19:36:00,1.52096,1.52121,1.52096,1.52107,40500000.0
2007-02-13 19:37:00,1.52131,1.52131,1.52106,1.52106,41800000.0
2007-02-13 19:38:00,1.52089,1.52129,1.52089,1.52118,40400000.0
2007-02-13 19:39:00,1.52139,1.52139,1.52117,1.52134,40200000.0
2007-02-13 19:40:00,1.52109,1.52134,1.52102,1.52118,38400000.0
2007-02-13 19:41:00,1.52127,1.52147,1.52121,1.52147,45300000.0
2007-02-13 19:42:00,1.52142,1.52169,1.52136,1.52156,37200000.0
2007-02-13 19:43:00,1.5214,1.5215,1.52104,1.5215,20600000.0
2007-02-13 19:44:00,1.5214,1.52151,1.52128,1.52151,44200000.0
2007-02-13 19:45:00,1.52142,1.52151,1.52135,1.52149,38400000.0
2007-02-13 19:46:00,1.5215,1.52163,1.52117,1.52117,38000000.0
2007-02-13 19:47:00,1.52145,1.52164,1.5214,1.52164,37800000.0
2007-02-13 19:48:00,1.52176,1.52181,1.52167,1.52177,45800000.0
2007-02-13 19:49:00,1.52168,1.52186,1.52168,1.5218,21800000.0
2007-02-13 19:50:00,1.52193,1.52193,1.52164,1.52173,51600000.0
2007-02-13 19:51:00,1.52155,1.52185,1.52155,1.52178,46700000.0
2007-02-13 19:52:00,1.52172,1.52191,1.52149,1.52149,22200000.0
2007-02-13 19:53:00,1.52158,1.52173,1.52144,1.52156,43600000.0
2007-02-13 19:54:00,1.52152,1.52155,1.52146,1.52146,23800000.0
2007-02-13 19:55:00,1.52147,1.52164,1.52142,1.52142,39300000.0
2007-02-13 19:56:00,1.52141,1.52152,1.52119,1.52135,43500000.0
2007-02-13 19:57:00,1.52146,1.52149,1.52128,1.52143,39400001.0
2007-02-13 19:58:00,1.52136,1.52162,1.52136,1.52141,25600000.0
2007-02-13 19:59:00,1.5216,1.5218,1.52157,1.52162,30200000.0
2007-02-13 20:00:00,1.52154,1.52168,1.52139,1.52139,44400000.0
2007-02-13 20:01:00,1.52177,1.52177,1.52142,1.52146,71300000.0
2007-02-13 20:02:00,1.52168,1.52168,1.52148,1.5216,52300001.0
2007-02-13 20:03:00,1.52169,1.52169,1.52142,1.52165,33000000.0
2007-02-13 20:04:00,1.52161,1.52167,1.52135,1.5216,45800000.0
2007-02-13 20:05:00,1.52162,1.52172,1.52137,1.52141,35400000.0
2007-02-13 20:06:00,1.52146,1.52157,1.52133,1.52144,30400000.0
2007-02-13 20:07:00,1.52136,1.5215,1.52116,1.52146,16800000.0
2007-02-13 20:08:00,1.52156,1.52157,1.52125,1.52147,30800000.0
2007-02-13 20:10:00,1.52122,1.5217,1.52122,1.52153,61000000.0
2007-02-13 20:11:00,1.52153,1.52156,1.5213,1.52132,26700000.0
2007-02-13 20:12:00,1.5214,1.52152,1.52107,1.52149,45100000.0
2007-02-13 20:13:00,1.52163,1.52163,1.5214,1.52145,34800000.0
2007-02-13 20:14:00,1.52131,1.5214,1.5208,1.52133,32800000.0
2007-02-13 20:15:00,1.52142,1.52152,1.5213,1.52152,50900000.0
2007-02-13 20:16:00,1.52142,1.52153,1.52129,1.52129,28600000.0
2007-02-13 20:17:00,1.52116,1.52126,1.52032,1.52068,37800001.0
2007-02-13 20:18:00,1.52065,1.52076,1.5205,1.5205,46600001.0
2007-02-13 20:19:00,1.52063,1.52074,1.5206,1.5207,45800000.0
2007-02-13 20:20:00,1.52072,1.52082,1.52057,1.52082,34200000.0
2007-02-13 20:21:00,1.52065,1.52082,1.52033,1.52033,56200000.0
2007-02-13 20:22:00,1.52044,1.52084,1.52044,1.52084,49200000.0
2007-02-13 20:23:00,1.52087,1.5209,1.52056,1.52073,48400000.0
2007-02-13 20:24:00,1.52088,1.52088,1.52066,1.52066,42000000.0
2007-02-13 20:25:00,1.52097,1.52097,1.52049,1.52049,53700000.0
2007-02-13 20:26:00,1.52072,1.52072,1.52037,1.52068,37600000.0
2007-02-13 20:27:00,1.52079,1.52082,1.52036,1.52059,43500000.0
2007-02-13 20:28:00,1.5206,1.52091,1.52058,1.52091,30500000.0
2007-02-13 20:29:00,1.52091,1.52094,1.52043,1.52084,31400000.0
2007-02-13 20:30:00,1.52094,1.52094,1.52076,1.52091,28500000.0
2007-02-13 20:31:00,1.52069,1.52069,1.52015,1.52067,35900000.0
2007-02-13 20:32:00,1.52063,1.5208,1.52032,1.52079,42400000.0
2007-02-13 20:33:00,1.52089,1.52089,1.52075,1.52083,20600000.0
2007-02-13 20:34:00,1.52068,1.52094,1.52059,1.5208,31400000.0
2007-02-13 20:35:00,1.52069,1.52088,1.52059,1.52063,57400001.0
2007-02-13 20:36:00,1.52073,1.52093,1.52052,1.52072,36500000.0
2007-02-13 20:37:00,1.52081,1.52084,1.52058,1.5208,40600000.0
2007-02-13 20:38:00,1.52094,1.52097,1.52074,1.52084,31600000.0
2007-02-13 20:39:00,1.52067,1.52081,1.52041,1.52052,55600000.0
2007-02-13 20:40:00,1.52055,1.5208,1.52051,1.52055,38500000.0
2007-02-13 20:41:00,1.5206,1.52077,1.52041,1.52077,40200000.0
2007-02-13 20:42:00,1.52082,1.52089,1.52055,1.52083,35400000.0
2007-02-13 20:43:00,1.52074,1.52107,1.52058,1.52058,34200000.0
2007-02-13 20:44:00,1.52076,1.52086,1.52049,1.52077,48800001.0
2007-02-13 20:45:00,1.52058,1.52088,1.52058,1.52066,51800000.0
2007-02-13 20:46:00,1.52092,1.52097,1.52082,1.52097,61400001.0
2007-02-13 20:47:00,1.52116,1.52121,1.52085,1.52101,32800000.0
2007-02-13 20:48:00,1.52083,1.5211,1.52083,1.52097,54800000.0
2007-02-13 20:49:00,1.52097,1.52111,1.52097,1.52098,39600000.0
2007-02-13 20:50:00,1.52085,1.52097,1.5208,1.52097,23400000.0
2007-02-13 20:51:00,1.52065,1.52084,1.52065,1.52078,22400000.0
2007-02-13 20:52:00,1.52079,1.52096,1.52077,1.52088,32200000.0
2007-02-13 20:53:00,1.52068,1.52087,1.52068,1.52082,26200000.0
2007-02-13 20:54:00,1.52047,1.52087,1.52047,1.52067,57900000.0
2007-02-13 20:55:00,1.52059,1.52096,1.52053,1.52096,30500000.0
2007-02-13 20:56:00,1.52078,1.52083,1.52064,1.52081,49400000.0
2007-02-13 20:57:00,1.52078,1.52088,1.52074,1.52077,30100000.0
2007-02-13 20:58:00,1.5207,1.5208,1.52059,1.52076,50000000.0
2007-02-13 20:59:00,1.5206,1.52078,1.52056,1.52076,65000000.0
2007-02-13 21:00:00,1.52068,1.52101,1.5206,1.52086,27200000.0
2007-02-13 21:01:00,1.52098,1.52135,1.52058,1.52058,24800000.0
2007-02-13 21:02:00,1.52078,1.52099,1.52046,1.52085,39400000.0
2007-02-13 21:03:00,1.52066,1.52066,1.52047,1.52047,39800000.0
2007-02-13 21:04:00,1.52059,1.52068,1.5205,1.52068,37400000.0
2007-02-13 21:05:00,1.52049,1.52082,1.52048,1.52048,51800000.0
2007-02-13 21:06:00,1.52046,1.52055,1.52024,1.52055,39300000.0
2007-02-13 21:07:00,1.52053,1.52053,1.52025,1.52039,32800000.0
2007-02-13 21:08:00,1.52035,1.52048,1.52025,1.52048,23000000.0
2007-02-13 21:09:00,1.52051,1.52056,1.52034,1.52041,47000000.0
2007-02-13 21:10:00,1.52049,1.52051,1.52026,1.52036,39200000.0
2007-02-13 21:11:00,1.52037,1.52044,1.5201,1.52013,35400000.0
2007-02-13 21:12:00,1.52017,1.52036,1.52007,1.52011,32800000.0
2007-02-13 21:13:00,1.52016,1.52035,1.52012,1.52023,59000000.0
2007-02-13 21:14:00,1.52018,1.52043,1.52005,1.52016,44800000.0
2007-02-13 21:15:00,1.51977,1.52003,1.51977,1.51994,45000000.0
2007-02-13 21:16:00,1.51973,1.52011,1.51973,1.52011,29200000.0
2007-02-13 21:17:00,1.52002,1.52002,1.51962,1.51962,42200000.0
2007-02-13 21:18:00,1.52017,1.52017,1.51959,1.51997,42000000.0
2007-02-13 21:19:00,1.52015,1.52023,1.52001,1.52006,28200000.0
2007-02-13 21:20:00,1.52007,1.52024,1.52001,1.52007,50900000.0
2007-02-13 21:21:00,1.52007,1.52024,1.52001,1.52019,26600000.0
2007-02-13 21:22:00,1.51992,1.52033,1.51992,1.52009,50900000.0
2007-02-13 21:23:00,1.51999,1.52005,1.51953,1.51953,49400000.0
2007-02-13 21:24:00,1.51989,1.52008,1.51973,1.51982,57500000.0
2007-02-13 21:25:00,1.51996,1.52023,1.51983,1.51983,48200000.0
2007-02-13 21:26:00,1.52013,1.52034,1.51998,1.52,36400000.0
2007-02-13 21:27:00,1.52009,1.5202,1.52005,1.52008,38400000.0
2007-02-13 21:28:00,1.52013,1.52034,1.52013,1.52021,19800000.0
2007-02-13 21:29:00,1.52027,1.52029,1.52014,1.52025,37600000.0
2007-02-13 21:30:00,1.52038,1.52051,1.52027,1.52036,38600000.0
2007-02-13 21:31:00,1.52037,1.52037,1.52016,1.52026,35600000.0
2007-02-13 21:32:00,1.52031,1.52034,1.5202,1.52025,63000002.0
2007-02-13 21:33:00,1.52029,1.52044,1.5201,1.5202,30200000.0
2007-02-13 21:34:00,1.52021,1.52027,1.52012,1.52017,44600000.0
2007-02-13 21:35:00,1.52008,1.52016,1.51983,1.52016,28200000.0
2007-02-13 21:36:00,1.5204,1.52041,1.51997,1.5204,27900000.0
2007-02-13 21:37:00,1.52042,1.52042,1.52027,1.5204,65300000.0
2007-02-13 21:38:00,1.52053,1.52053,1.52039,1.52046,42600000.0
2007-02-13 21:39:00,1.52027,1.52055,1.52027,1.52055,32600000.0
2007-02-13 21:40:00,1.52045,1.52067,1.52045,1.52053,38800000.0
2007-02-13 21:41:00,1.52038,1.52054,1.52029,1.52041,46000000.0
2007-02-13 21:42:00,1.52035,1.52035,1.51997,1.51997,28000000.0
2007-02-13 21:43:00,1.52028,1.52043,1.52016,1.52041,31300000.0
2007-02-13 21:44:00,1.52038,1.52065,1.52038,1.52046,33000000.0
2007-02-13 21:45:00,1.52053,1.52065,1.52037,1.52037,37600000.0
2007-02-13 21:46:00,1.52037,1.52041,1.52013,1.52016,61200000.0
2007-02-13 21:47:00,1.52013,1.52038,1.52013,1.5202,27800000.0
2007-02-13 21:48:00,1.52039,1.5205,1.52021,1.52023,61800000.0
2007-02-13 21:49:00,1.52024,1.52031,1.52021,1.52031,25800000.0
2007-02-13 21:50:00,1.52033,1.52037,1.52009,1.52012,36700000.0
2007-02-13 21:51:00,1.52006,1.52024,1.52003,1.52014,37500000.0
2007-02-13 21:52:00,1.52001,1.5203,1.52001,1.52023,46200000.0
2007-02-13 21:53:00,1.5202,1.52031,1.52002,1.52002,42600000.0
2007-02-13 21:54:00,1.51998,1.52023,1.51977,1.51992,35800000.0
2007-02-13 21:55:00,1.51988,1.52,1.51975,1.51986,42000000.0
2007-02-13 21:56:00,1.51983,1.52013,1.51982,1.52005,49500001.0
2007-02-13 21:57:00,1.52002,1.52009,1.51963,1.51997,36600000.0
2007-02-13 21:58:00,1.5199,1.52013,1.51987,1.51994,37600000.0
2007-02-13 21:59:00,1.51997,1.5201,1.51971,1.51984,59600000.0
2007-02-13 22:00:00,1.51999,1.52006,1.51996,1.52001,47200000.0
2007-02-13 22:01:00,1.51984,1.51997,1.51971,1.51978,40900000.0
2007-02-13 22:02:00,1.51993,1.52005,1.51969,1.51969,30400000.0
2007-02-13 22:03:00,1.52018,1.52038,1.51995,1.52038,35900000.0
2007-02-13 22:04:00,1.52054,1.52054,1.52031,1.52041,38200001.0
2007-02-13 22:05:00,1.52054,1.5206,1.52041,1.5206,32800000.0
2007-02-13 22:06:00,1.52058,1.52058,1.52016,1.52048,69300000.0
2007-02-13 22:07:00,1.52042,1.52063,1.52039,1.52045,43300000.0
2007-02-13 22:08:00,1.52014,1.52054,1.52014,1.52054,45000000.0
2007-02-13 22:09:00,1.52047,1.52049,1.5202,1.52029,31600000.0
2007-02-13 22:10:00,1.52047,1.5206,1.52039,1.52057,35200000.0
2007-02-13 22:11:00,1.52066,1.52102,1.52062,1.52084,26600000.0
2007-02-13 22:12:00,1.52078,1.52097,1.52069,1.52072,49500000.0
2007-02-13 22:13:00,1.52078,1.52087,1.52074,1.52074,16200000.0
2007-02-13 22:14:00,1.52058,1.52089,1.52058,1.52069,35200000.0
2007-02-13 22:15:00,1.52085,1.52105,1.52079,1.5209,37200000.0
2007-02-13 22:16:00,1.52096,1.5211,1.52071,1.52071,24000000.0
2007-02-13 22:17:00,1.52094,1.52096,1.52071,1.52086,23400000.0
2007-02-13 22:18:00,1.52097,1.52097,1.52075,1.52077,48600000.0
2007-02-13 22:19:00,1.5201,1.5203,1.5201,1.5201,44400000.0
2007-02-13 22:20:00,1.52083,1.52098,1.5207,1.52093,44400000.0
2007-02-13 22:21:00,1.52075,1.52084,1.52044,1.52072,34200000.0
2007-02-13 22:22:00,1.52078,1.52078,1.52038,1.5204,63000001.0
2007-02-13 22:23:00,1.52063,1.5207,1.5205,1.5205,25400000.0
2007-02-13 22:24:00,1.52076,1.52076,1.52049,1.52068,61600001.0
2007-02-13 22:25:00,1.52057,1.52065,1.52043,1.52053,42300000.0
2007-02-13 22:26:00,1.52032,1.52052,1.52032,1.52052,35400000.0
2007-02-13 22:27:00,1.5203,1.52037,1.51991,1.5203,49800000.0
2007-02-13 22:28:00,1.52024,1.52048,1.52022,1.52035,43400000.0
2007-02-13 22:29:00,1.52036,1.52044,1.52025,1.52044,43400001.0
2007-02-13 22:30:00,1.52039,1.52039,1.52008,1.52008,50800001.0
2007-02-13 22:31:00,1.52052,1.52057,1.51988,1.52036,29200000.0
2007-02-13 22:32:00,1.52026,1.52036,1.52012,1.52021,46800000.0
2007-02-13 22:33:00,1.52004,1.52024,1.52001,1.5201,27400000.0
2007-02-13 22:34:00,1.52008,1.52036,1.51996,1.52024,49900000.0
2007-02-13 22:35:00,1.52031,1.52031,1.52007,1.52018,51000000.0
2007-02-13 22:36:00,1.52033,1.52042,1.51965,1.51965,54100000.0
2007-02-13 22:37:00,1.5202,1.52028,1.52008,1.52023,36400000.0
2007-02-13 22:38:00,1.52015,1.52031,1.52011,1.52025,42700000.0
2007-02-13 22:39:00,1.52021,1.52031,1.52005,1.52016,52000000.0
2007-02-13 22:40:00,1.52022,1.52028,1.51976,1.51976,44400000.0
2007-02-13 22:41:00,1.51998,1.52022,1.51998,1.52019,30200000.0
2007-02-13 22:42:00,1.52014,1.52014,1.51976,1.51985,30800000.0
2007-02-13 22:43:00,1.51987,1.51997,1.51974,1.51997,52600000.0
2007-02-13 22:44:00,1.51994,1.52028,1.51991,1.52028,41100000.0
2007-02-13 22:45:00,1.52025,1.52025,1.51994,1.52018,49400001.0
2007-02-13 22:46:00,1.52016,1.52016,1.51991,1.51991,26700000.0
2007-02-13 22:47:00,1.52007,1.52009,1.51989,1.51999,37400000.0
2007-02-13 22:48:00,1.51977,1.52016,1.51977,1.52001,39600000.0
2007-02-13 22:49:00,1.52002,1.52021,1.51974,1.52003,27800000.0
2007-02-13 22:50:00,1.52006,1.52014,1.51986,1.51986,92100001.0
2007-02-13 22:51:00,1.52002,1.52017,1.51997,1.52017,27200000.0
2007-02-13 22:52:00,1.52018,1.52026,1.51993,1.51995,61500001.0
2007-02-13 22:53:00,1.52016,1.52029,1.51986,1.52027,69000001.0
2007-02-13 22:54:00,1.52026,1.52045,1.52019,1.52019,36800001.0
2007-02-13 22:55:00,1.52038,1.52038,1.52003,1.52003,23400000.0
2007-02-13 22:56:00,1.52024,1.52041,1.52014,1.52041,26800000.0
2007-02-13 22:57:00,1.52037,1.52037,1.52001,1.52001,32100000.0
2007-02-13 22:58:00,1.5202,1.52027,1.52006,1.52009,30800000.0
2007-02-13 22:59:00,1.52034,1.52034,1.51997,1.52011,48700000.0
2007-02-13 23:00:00,1.52008,1.52009,1.51986,1.51986,39800000.0
2007-02-13 23:01:00,1.51987,1.52022,1.51987,1.52022,32200000.0
2007-02-13 23:02:00,1.51996,1.52006,1.51996,1.52001,26200000.0
2007-02-13 23:03:00,1.5202,1.52023,1.52004,1.52004,34000000.0
2007-02-13 23:04:00,1.51999,1.52016,1.51983,1.52016,18400000.0
2007-02-13 23:05:00,1.5202,1.52049,1.5202,1.52049,43500000.0
2007-02-13 23:06:00,1.52033,1.52033,1.51987,1.52021,49200000.0
2007-02-13 23:07:00,1.52003,1.52029,1.52003,1.52018,28200000.0
2007-02-13 23:08:00,1.52014,1.52019,1.51988,1.51995,39200000.0
2007-02-13 23:09:00,1.52001,1.5202,1.52,1.52001,30400000.0
2007-02-13 23:10:00,1.51991,1.52022,1.51977,1.52004,50600000.0
2007-02-13 23:11:00,1.5202,1.5202,1.52,1.52012,47000000.0
2007-02-13 23:12:00,1.52022,1.52024,1.52002,1.52013,39000000.0
2007-02-13 23:13:00,1.51941,1.52015,1.51941,1.51996,21800000.0
2007-02-13 23:14:00,1.52019,1.5202,1.51999,1.52003,32200000.0
2007-02-13 23:15:00,1.52015,1.52052,1.51987,1.5202,61400000.0
2007-02-13 23:16:00,1.52029,1.52053,1.52028,1.52028,37400000.0
2007-02-13 23:17:00,1.52036,1.52049,1.52029,1.52029,26600000.0
2007-02-13 23:18:00,1.52041,1.52046,1.52002,1.52024,44400000.0
2007-02-13 23:19:00,1.52034,1.52054,1.52029,1.52041,41600000.0
2007-02-13 23:20:00,1.52046,1.52046,1.51988,1.52007,47000000.0
2007-02-13 23:21:00,1.52035,1.52057,1.52022,1.52022,39100000.0
2007-02-13 23:22:00,1.52022,1.52037,1.51998,1.52025,32800000.0
2007-02-13 23:23:00,1.52013,1.52032,1.52013,1.52027,25600000.0
2007-02-13 23:24:00,1.52015,1.52035,1.52011,1.52011,21800000.0
2007-02-13 23:25:00,1.52038,1.52045,1.52022,1.52022,37100000.0
2007-02-13 23:26:00,1.52033,1.52041,1.52017,1.5204,45200000.0
2007-02-13 23:27:00,1.52035,1.5205,1.52035,1.52038,32600000.0
2007-02-13 23:28:00,1.52032,1.52039,1.52003,1.52003,60800000.0
2007-02-13 23:29:00,1.52035,1.52077,1.52035,1.52061,43000000.0
2007-02-13 23:30:00,1.5206,1.52073,1.52045,1.52073,25200000.0
2007-02-13 23:31:00,1.52084,1.52084,1.5204,1.5208,53800001.0
2007-02-13 23:32:00,1.52042,1.52069,1.52042,1.52066,38700000.0
2007-02-13 23:33:00,1.52057,1.52072,1.52057,1.5206,31100000.0
2007-02-13 23:34:00,1.52068,1.52072,1.5204,1.52051,46600000.0
2007-02-13 23:35:00,1.52075,1.52075,1.52055,1.5206,24700000.0
2007-02-13 23:36:00,1.52072,1.52075,1.52062,1.52062,33500000.0
2007-02-13 23:37:00,1.52075,1.52088,1.52075,1.52084,31400000.0
2007-02-13 23:38:00,1.52095,1.52111,1.52088,1.52111,45300000.0
2007-02-13 23:39:00,1.52106,1.52126,1.52106,1.52113,59200000.0
2007-02-13 23:40:00,1.5213,1.5213,1.52071,1.52071,39700000.0
2007-02-13 23:41:00,1.52089,1.52116,1.52059,1.52059,38300000.0
2007-02-13 23:42:00,1.52104,1.52104,1.52085,1.52091,27200000.0
2007-02-13 23:43:00,1.52104,1.52106,1.52052,1.52093,48200000.0
2007-02-13 23:44:00,1.52103,1.52103,1.52085,1.52091,43400000.0
2007-02-13 23:45:00,1.52085,1.52106,1.52068,1.52102,28800000.0
2007-02-13 23:46:00,1.52122,1.52123,1.52109,1.52115,66700000.0
2007-02-13 23:47:00,1.52119,1.5212,1.52095,1.52112,30000000.0
2007-02-13 23:48:00,1.52118,1.52118,1.52094,1.52102,38600000.0
2007-02-13 23:49:00,1.52105,1.52105,1.52066,1.52077,51600001.0
2007-02-13 23:50:00,1.52081,1.52092,1.52052,1.52071,35300000.0
2007-02-13 23:51:00,1.52088,1.52093,1.52063,1.52078,47400000.0
2007-02-13 23:52:00,1.52083,1.52083,1.52048,1.52078,31400000.0
2007-02-13 23:53:00,1.52102,1.52102,1.52078,1.52099,30400000.0
2007-02-13 23:54:00,1.52109,1.52109,1.52034,1.52034,38000000.0
2007-02-13 23:55:00,1.52095,1.52112,1.52095,1.52104,29000000.0
2007-02-13 23:56:00,1.52104,1.52104,1.52074,1.52086,33400000.0
2007-02-13 23:57:00,1.52084,1.52086,1.52061,1.52065,35600000.0
2007-02-13 23:58:00,1.52056,1.52093,1.52045,1.52084,39600000.0
2007-02-13 23:59:00,1.52087,1.52092,1.5207,1.5207,49200000.0
2007-02-14 00:00:00,1.52061,1.52072,1.52046,1.52057,37300000.0
2007-02-14 00:01:00,1.52065,1.52065,1.52042,1.52062,34800000.0
2007-02-14 00:02:00,1.5212,1.5212,1.5212,1.5212,53400001.0
2007-02-14 00:03:00,1.52052,1.52062,1.52042,1.52047,53400001.0
2007-02-14 00:04:00,1.52049,1.5206,1.52049,1.52059,22800000.0
2007-02-14 00:05:00,1.52062,1.52076,1.52041,1.52041,37600000.0
2007-02-14 00:06:00,1.5205,1.52069,1.5205,1.52069,34600000.0
2007-02-14 00:07:00,1.52057,1.52067,1.52042,1.52052,42500000.0
2007-02-14 00:08:00,1.52057,1.52062,1.52039,1.52059,54300000.0
2007-02-14 00:09:00,1.52057,1.52085,1.52042,1.5206,47400000.0
2007-02-14 00:10:00,1.52078,1.52086,1.52072,1.52076,29400000.0
2007-02-14 00:11:00,1.52085,1.52094,1.5207,1.5209,33900000.0
2007-02-14 00:12:00,1.52102,1.52102,1.52079,1.52079,29200000.0
2007-02-14 00:13:00,1.5212,1.5213,1.5212,1.5213,37800000.0
2007-02-14 00:14:00,1.52093,1.52132,1.52093,1.52132,37800000.0
2007-02-14 00:15:00,1.52104,1.5211,1.52088,1.52088,37800000.0
2007-02-14 00:16:00,1.52094,1.52096,1.52066,1.52068,35600000.0
2007-02-14 00:17:00,1.52069,1.52092,1.52069,1.52092,37600000.0
2007-02-14 00:18:00,1.52098,1.52106,1.52073,1.52073,36300000.0
2007-02-14 00:19:00,1.52081,1.52092,1.52072,1.52092,25600000.0
2007-02-14 00:20:00,1.52096,1.52096,1.52059,1.52059,31800000.0
2007-02-14 00:21:00,1.52088,1.52112,1.52076,1.52099,33600000.0
2007-02-14 00:22:00,1.5216,1.5217,1.5216,1.5216,66300000.0
2007-02-14 00:23:00,1.52084,1.52094,1.52034,1.52071,66300000.0
2007-02-14 00:24:00,1.52089,1.52105,1.52079,1.52104,30000000.0
2007-02-14 00:25:00,1.52095,1.52114,1.5208,1.52093,41600000.0
2007-02-14 00:26:00,1.52106,1.52144,1.52104,1.52117,25800000.0
2007-02-14 00:27:00,1.52119,1.5214,1.52118,1.5214,29000000.0
2007-02-14 00:28:00,1.52137,1.52146,1.52114,1.52125,44200000.0
2007-02-14 00:29:00,1.52123,1.52138,1.52112,1.52115,43800000.0
2007-02-14 00:30:00,1.52089,1.5214,1.52089,1.52118,47200001.0
2007-02-14 00:31:00,1.52121,1.52121,1.52107,1.52112,30200000.0
2007-02-14 00:32:00,1.52109,1.52137,1.52109,1.52112,35200000.0
2007-02-14 00:33:00,1.52128,1.52128,1.52089,1.52111,24600000.0
2007-02-14 00:34:00,1.52102,1.52129,1.52096,1.52096,36400000.0
2007-02-14 00:35:00,1.52121,1.52121,1.52094,1.52108,35400000.0
2007-02-14 00:36:00,1.5211,1.52115,1.52087,1.52087,28200000.0
2007-02-14 00:37:00,1.52086,1.52086,1.52067,1.52067,38400000.0
2007-02-14 00:38:00,1.52073,1.52081,1.5206,1.52063,36300000.0
2007-02-14 00:39:00,1.52076,1.52098,1.52067,1.5208,66000000.0
2007-02-14 00:40:00,1.52078,1.52087,1.52068,1.52084,32800000.0
2007-02-14 00:41:00,1.52081,1.52081,1.52046,1.52066,40500000.0
2007-02-14 00:42:00,1.52071,1.52102,1.52071,1.52102,24200000.0
2007-02-14 00:43:00,1.52086,1.52114,1.52062,1.52114,24600000.0
2007-02-14 00:44:00,1.5214,1.5214,1.5214,1.5214,49400000.0
2007-02-14 00:45:00,1.52107,1.52107,1.52075,1.52078,49400000.0
2007-02-14 00:46:00,1.5211,1.52137,1.52109,1.52137,22800000.0
2007-02-14 00:47:00,1.52128,1.52128,1.52095,1.52097,35400000.0
2007-02-14 00:48:00,1.52079,1.52117,1.52079,1.52099,20400000.0
2007-02-14 00:49:00,1.52104,1.52104,1.52065,1.52089,43400000.0
2007-02-14 00:50:00,1.52093,1.52112,1.52086,1.52098,38700000.0
2007-02-14 00:51:00,1.52097,1.52107,1.52085,1.52102,47100000.0
2007-02-14 00:52:00,1.52087,1.52102,1.52082,1.52102,34000000.0
2007-02-14 00:54:00,1.5213,1.5214,1.5213,1.5213,36600000.0
2007-02-14 00:55:00,1.521,1.521,1.52058,1.52099,36600000.0
2007-02-14 00:56:00,1.5213,1.5214,1.5213,1.5214,29600000.0
2007-02-14 00:57:00,1.52092,1.52092,1.52063,1.52063,29600000.0
2007-02-14 00:58:00,1.52096,1.52104,1.52082,1.52082,32200000.0
2007-02-14 00:59:00,1.5211,1.5211,1.5211,1.5211,45300000.0
2007-02-14 01:00:00,1.52095,1.52101,1.52078,1.52085,45300000.0
2007-02-14 01:01:00,1.52082,1.52114,1.52081,1.52096,40200000.0
2007-02-14 01:02:00,1.52143,1.52168,1.52108,1.52108,47400000.0
2007-02-14 01:03:00,1.52143,1.52143,1.52111,1.52129,34100000.0
2007-02-14 01:04:00,1.52132,1.52143,1.5213,1.52132,46800000.0
2007-02-14 01:05:00,1.52139,1.52154,1.5213,1.52138,42000000.0
2007-02-14 01:06:00,1.52151,1.52151,1.52129,1.52148,58500000.0
2007-02-14 01:07:00,1.52142,1.52147,1.52121,1.52131,33000000.0
2007-02-14 01:08:00,1.5214,1.52145,1.52102,1.52102,31000000.0
2007-02-14 01:09:00,1.5214,1.5214,1.5212,1.52138,22000000.0
2007-02-14 01:10:00,1.52133,1.52145,1.5211,1.52127,30400000.0
2007-02-14 01:11:00,1.5212,1.52135,1.5212,1.52134,45800000.0
2007-02-14 01:12:00,1.52118,1.52138,1.52093,1.52123,33600000.0
2007-02-14 01:13:00,1.52147,1.52147,1.52119,1.52145,32200000.0
2007-02-14 01:14:00,1.52121,1.52137,1.52106,1.52128,20600000.0
2007-02-14 01:15:00,1.52135,1.5214,1.52107,1.52135,35100000.0
2007-02-14 01:16:00,1.5213,1.52149,1.5212,1.52134,35400000.0
2007-02-14 01:17:00,1.5214,1.52151,1.52128,1.52144,25800000.0
2007-02-14 01:18:00,1.52134,1.52135,1.52096,1.52129,33000000.0
2007-02-14 01:19:00,1.5214,1.5215,1.5214,1.5215,35200000.0
2007-02-14 01:20:00,1.52127,1.52157,1.52084,1.52157,35200000.0
2007-02-14 01:21:00,1.52157,1.52199,1.52157,1.52171,47600000.0
2007-02-14 01:22:00,1.5217,1.52178,1.52153,1.52165,40200000.0
2007-02-14 01:23:00,1.52155,1.52171,1.52139,1.52139,30400000.0
2007-02-14 01:24:00,1.52173,1.52181,1.52158,1.52172,34300000.0
2007-02-14 01:25:00,1.52156,1.52164,1.52122,1.52148,49600000.0
2007-02-14 01:26:00,1.52136,1.52162,1.52136,1.5215,26000000.0
2007-02-14 01:27:00,1.52146,1.52146,1.52117,1.52136,26000000.0
2007-02-14 01:28:00,1.52116,1.52131,1.52091,1.52123,32500000.0
2007-02-14 01:29:00,1.52128,1.52128,1.52112,1.52122,32700000.0
2007-02-14 01:30:00,1.52139,1.52139,1.52089,1.52125,33600000.0
2007-02-14 01:32:00,1.52143,1.5216,1.5213,1.52143,43500000.0
2007-02-14 01:33:00,1.52157,1.52171,1.52149,1.52165,26900000.0
2007-02-14 01:34:00,1.52152,1.52154,1.52108,1.52154,42800000.0
2007-02-14 01:35:00,1.52147,1.52149,1.52102,1.52102,43600000.0
2007-02-14 01:36:00,1.52131,1.52149,1.5213,1.5213,29200000.0
2007-02-14 01:37:00,1.52138,1.52151,1.52113,1.52146,36200000.0
2007-02-14 01:38:00,1.52129,1.52151,1.52123,1.52151,30800000.0
2007-02-14 01:39:00,1.52133,1.52149,1.52107,1.52139,41400000.0
2007-02-14 01:40:00,1.52131,1.52145,1.52125,1.5214,37800000.0
2007-02-14 01:41:00,1.5217,1.5217,1.5217,1.5217,24900000.0
2007-02-14 01:42:00,1.5216,1.5217,1.5216,1.5216,24900000.0
2007-02-14 01:43:00,1.52142,1.52143,1.52086,1.52133,24900000.0
2007-02-14 01:44:00,1.52144,1.52154,1.52119,1.52146,26400000.0
2007-02-14 01:45:00,1.52144,1.52156,1.52135,1.5215,50300000.0
2007-02-14 01:46:00,1.52152,1.52169,1.52129,1.52139,40400000.0
2007-02-14 01:47:00,1.52138,1.52153,1.52125,1.52125,26200000.0
2007-02-14 01:48:00,1.5214,1.5215,1.52105,1.52105,43000001.0
2007-02-14 01:49:00,1.52146,1.52157,1.52094,1.52137,32200000.0
2007-02-14 01:50:00,1.52132,1.52145,1.52097,1.52145,49700000.0
2007-02-14 01:51:00,1.5214,1.5214,1.52125,1.52127,42800000.0
2007-02-14 01:52:00,1.52147,1.52152,1.52127,1.52127,35000000.0
2007-02-14 01:53:00,1.52146,1.52157,1.5214,1.52146,53600001.0
2007-02-14 01:54:00,1.52146,1.5215,1.52135,1.52135,52100000.0
2007-02-14 01:55:00,1.52132,1.52148,1.52123,1.52124,37600000.0
2007-02-14 01:56:00,1.52132,1.52153,1.52124,1.52132,54000000.0
2007-02-14 01:57:00,1.52136,1.52149,1.52128,1.52132,41700000.0
2007-02-14 01:58:00,1.5212,1.5212,1.5208,1.52087,36200001.0
2007-02-14 01:59:00,1.52118,1.52127,1.5211,1.52118,64600000.0
2007-02-14 02:00:00,1.52108,1.52118,1.52084,1.52091,27600000.0
2007-02-14 02:01:00,1.52083,1.52093,1.52077,1.52089,58200000.0
2007-02-14 02:02:00,1.52093,1.52153,1.52093,1.52122,88600000.0
2007-02-14 02:03:00,1.52123,1.52138,1.52118,1.52131,70800000.0
2007-02-14 02:04:00,1.5213,1.52146,1.5213,1.5213,69400000.0
2007-02-14 02:05:00,1.52133,1.52133,1.52118,1.52131,72800000.0
2007-02-14 02:06:00,1.5215,1.52153,1.52111,1.52144,87900000.0
2007-02-14 02:07:00,1.52135,1.52135,1.52086,1.52127,185600001.0
2007-02-14 02:08:00,1.52139,1.52146,1.52139,1.5214,61400000.0
2007-02-14 02:09:00,1.52132,1.52148,1.52108,1.52135,166000000.0
2007-02-14 02:10:00,1.52102,1.52135,1.52102,1.52107,116400000.0
2007-02-14 02:11:00,1.52107,1.52115,1.52107,1.52115,43400000.0
2007-02-14 02:12:00,1.52115,1.52123,1.52113,1.52123,54100000.0
2007-02-14 02:13:00,1.52122,1.52137,1.52122,1.52137,42500000.0
2007-02-14 02:14:00,1.52134,1.52139,1.52106,1.52139,151000000.0
2007-02-14 02:15:00,1.52131,1.52152,1.52122,1.52139,195000000.0
2007-02-14 02:16:00,1.5218,1.52186,1.52161,1.52184,36900000.0
2007-02-14 02:17:00,1.52166,1.52211,1.52123,1.52132,228700002.0
2007-02-14 02:18:00,1.52133,1.5216,1.5209,1.52125,41400001.0
2007-02-14 02:19:00,1.52138,1.52162,1.52129,1.5213,41600000.0
2007-02-14 02:20:00,1.52146,1.52165,1.52138,1.52156,36800000.0
2007-02-14 02:21:00,1.52135,1.52158,1.52128,1.52158,37600000.0
2007-02-14 02:22:00,1.52128,1.52137,1.52128,1.52137,40400000.0
2007-02-14 02:23:00,1.52166,1.52181,1.52162,1.52165,54900000.0
2007-02-14 02:24:00,1.52147,1.52165,1.5214,1.52163,27800000.0
2007-02-14 02:25:00,1.52149,1.52168,1.52143,1.52145,78700000.0
2007-02-14 02:26:00,1.52147,1.52186,1.52147,1.52178,102800000.0
2007-02-14 02:27:00,1.52181,1.52189,1.52166,1.52166,48800000.0
2007-02-14 02:28:00,1.52161,1.52176,1.52156,1.5216,59400001.0
2007-02-14 02:29:00,1.52184,1.52185,1.52159,1.52183,58500000.0
2007-02-14 02:30:00,1.522,1.522,1.52178,1.52191,40800000.0
2007-02-14 02:31:00,1.52174,1.52179,1.52161,1.52163,54300000.0
2007-02-14 02:32:00,1.52185,1.522,1.52169,1.52193,39800000.0
2007-02-14 02:33:00,1.52156,1.52158,1.52133,1.52145,239100001.0
2007-02-14 02:34:00,1.52184,1.52193,1.5217,1.52186,62200000.0
2007-02-14 02:35:00,1.5219,1.52213,1.52164,1.52164,66200000.0
2007-02-14 02:36:00,1.52187,1.522,1.52183,1.52195,26000000.0
2007-02-14 02:37:00,1.52167,1.5218,1.52167,1.52167,85500000.0
2007-02-14 02:38:00,1.52184,1.52187,1.52174,1.52181,34400000.0
2007-02-14 02:39:00,1.52171,1.52171,1.52142,1.52147,42000000.0
2007-02-14 02:40:00,1.52149,1.52166,1.52149,1.52155,35200000.0
2007-02-14 02:41:00,1.52159,1.52175,1.52159,1.5216,33000000.0
2007-02-14 02:42:00,1.5217,1.52173,1.52165,1.52165,37400000.0
2007-02-14 02:43:00,1.52167,1.52186,1.52167,1.52186,27800000.0
2007-02-14 02:44:00,1.52181,1.52198,1.5217,1.52198,41000000.0
2007-02-14 02:45:00,1.52155,1.52182,1.52135,1.52137,50500000.0
2007-02-14 02:46:00,1.52126,1.52145,1.52113,1.5213,128600000.0
2007-02-14 02:47:00,1.52181,1.52203,1.5214,1.52198,176000000.0
2007-02-14 02:48:00,1.52186,1.52188,1.52162,1.52178,98000000.0
2007-02-14 02:49:00,1.52157,1.5218,1.52132,1.52135,85500000.0
2007-02-14 02:50:00,1.52156,1.52183,1.52129,1.52183,102800000.0
2007-02-14 02:51:00,1.52142,1.52161,1.5212,1.52142,84500000.0
2007-02-14 02:52:00,1.52168,1.52176,1.52146,1.52168,41700000.0
2007-02-14 02:53:00,1.52182,1.52189,1.52146,1.52154,47100000.0
2007-02-14 02:54:00,1.52161,1.52166,1.52118,1.52118,45200000.0
2007-02-14 02:55:00,1.52127,1.52151,1.52101,1.52116,39900000.0
2007-02-14 02:56:00,1.52113,1.5212,1.5211,1.52113,60000001.0
2007-02-14 02:57:00,1.5211,1.52117,1.5211,1.52114,49400000.0
2007-02-14 02:58:00,1.52112,1.5213,1.5211,1.5211,42100000.0
2007-02-14 02:59:00,1.521,1.52114,1.521,1.52101,67300000.0
2007-02-14 03:00:00,1.52108,1.52113,1.52097,1.52104,120800000.0
2007-02-14 03:01:00,1.52111,1.52124,1.52111,1.52117,34000000.0
2007-02-14 03:02:00,1.52129,1.52132,1.52118,1.52132,33100000.0
2007-02-14 03:03:00,1.52136,1.52138,1.52131,1.52138,83100000.0
2007-02-14 03:04:00,1.52144,1.52186,1.52137,1.52144,64500000.0
2007-02-14 03:05:00,1.52133,1.52135,1.52115,1.52135,51100000.0
2007-02-14 03:06:00,1.52125,1.5213,1.52118,1.52126,54200000.0
2007-02-14 03:07:00,1.52128,1.52161,1.52118,1.52156,87400000.0
2007-02-14 03:08:00,1.52154,1.52154,1.52114,1.52119,76700001.0
2007-02-14 03:09:00,1.52148,1.52163,1.52119,1.52163,54700001.0
2007-02-14 03:10:00,1.52115,1.52153,1.52115,1.52145,27800000.0
2007-02-14 03:11:00,1.52086,1.5209,1.52082,1.52082,35400000.0
2007-02-14 03:12:00,1.5209,1.52097,1.52052,1.5208,45100000.0
2007-02-14 03:13:00,1.52066,1.52109,1.52053,1.52071,55000000.0
2007-02-14 03:14:00,1.52056,1.5208,1.52033,1.52073,47200000.0
2007-02-14 03:15:00,1.52041,1.52079,1.52041,1.52073,34200000.0
2007-02-14 03:16:00,1.52079,1.52089,1.52053,1.52082,37600000.0
2007-02-14 03:17:00,1.52093,1.52114,1.5206,1.5209,49200000.0
2007-02-14 03:18:00,1.52081,1.52087,1.52056,1.52085,41900000.0
2007-02-14 03:19:00,1.52076,1.52085,1.52056,1.52085,37100000.0
2007-02-14 03:20:00,1.52031,1.52083,1.52028,1.52083,33800000.0
2007-02-14 03:21:00,1.52057,1.52057,1.52048,1.52053,35000000.0
2007-02-14 03:22:00,1.52055,1.52058,1.52046,1.5205,57500000.0
2007-02-14 03:23:00,1.52052,1.52052,1.52038,1.5204,78000000.0
2007-02-14 03:24:00,1.52051,1.52076,1.52051,1.52076,61200000.0
2007-02-14 03:25:00,1.52136,1.52136,1.52085,1.5209,47200001.0
2007-02-14 03:26:00,1.5208,1.52087,1.52066,1.52086,128400000.0
2007-02-14 03:27:00,1.5209,1.52093,1.52077,1.52083,81200000.0
2007-02-14 03:28:00,1.52076,1.52076,1.52065,1.52065,38800000.0
2007-02-14 03:29:00,1.52062,1.52063,1.52049,1.52049,56000001.0
2007-02-14 03:30:00,1.5204,1.52047,1.52017,1.52047,65000000.0
2007-02-14 03:31:00,1.52047,1.52077,1.52047,1.52077,72300000.0
2007-02-14 03:32:00,1.52067,1.5208,1.52048,1.52048,49200001.0
2007-02-14 03:33:00,1.52037,1.52046,1.52035,1.52044,35900000.0
2007-02-14 03:34:00,1.52063,1.52083,1.52036,1.52036,30000000.0
2007-02-14 03:35:00,1.52022,1.52029,1.52,1.52017,71100000.0
2007-02-14 03:36:00,1.5203,1.5206,1.52012,1.52055,50700000.0
2007-02-14 03:37:00,1.52058,1.5208,1.52044,1.52066,47900000.0
2007-02-14 03:38:00,1.52067,1.52075,1.52043,1.52059,36600000.0
2007-02-14 03:39:00,1.5203,1.52035,1.52022,1.52025,69900000.0
2007-02-14 03:40:00,1.52028,1.52093,1.52028,1.52062,143600001.0
2007-02-14 03:41:00,1.52049,1.52061,1.52045,1.52061,82000000.0
2007-02-14 03:42:00,1.5206,1.5206,1.52023,1.52046,84300000.0
2007-02-14 03:43:00,1.52045,1.52054,1.52045,1.52054,25600000.0
2007-02-14 03:44:00,1.52045,1.52063,1.52036,1.5204,22000000.0
2007-02-14 03:45:00,1.52043,1.52079,1.52033,1.52079,33000000.0
2007-02-14 03:46:00,1.52053,1.52068,1.52041,1.52045,40400001.0
2007-02-14 03:47:00,1.52046,1.52056,1.52042,1.52042,28000000.0
2007-02-14 03:48:00,1.5208,1.52091,1.52063,1.5208,40000000.0
2007-02-14 03:49:00,1.52084,1.52084,1.52042,1.52044,28000000.0
2007-02-14 03:50:00,1.52079,1.52101,1.52068,1.52068,103200000.0
2007-02-14 03:51:00,1.52082,1.52082,1.52072,1.52072,55100000.0
2007-02-14 03:52:00,1.52074,1.52074,1.52042,1.5205,91200000.0
2007-02-14 03:53:00,1.52037,1.52056,1.5203,1.52053,58700000.0
2007-02-14 03:55:00,1.52099,1.52099,1.52075,1.52088,39600000.0
2007-02-14 03:56:00,1.52082,1.52092,1.5208,1.5208,30800000.0
2007-02-14 03:57:00,1.52034,1.52065,1.52034,1.52056,130300000.0
2007-02-14 03:58:00,1.52057,1.52158,1.52047,1.52055,224600000.0
2007-02-14 03:59:00,1.52079,1.52107,1.52064,1.52088,141200000.0
2007-02-14 04:00:00,1.5209,1.52098,1.52078,1.5208,60900000.0
2007-02-14 04:01:00,1.52077,1.52102,1.52065,1.521,117800000.0
2007-02-14 04:02:00,1.52077,1.5208,1.52045,1.52051,123300000.0
2007-02-14 04:03:00,1.52071,1.52087,1.52051,1.52087,109800000.0
2007-02-14 04:04:00,1.52066,1.52072,1.52053,1.52054,132300000.0
2007-02-14 04:05:00,1.52051,1.52122,1.5205,1.52113,231200002.0
2007-02-14 04:06:00,1.52059,1.52123,1.52059,1.5209,108300000.0
2007-02-14 04:07:00,1.52095,1.52095,1.52063,1.52063,149900000.0
2007-02-14 04:08:00,1.52095,1.52101,1.52095,1.52098,19000000.0
2007-02-14 04:09:00,1.5211,1.5211,1.52085,1.52105,42800000.0
2007-02-14 04:10:00,1.5209,1.5209,1.52056,1.5207,115600001.0
2007-02-14 04:11:00,1.52081,1.52099,1.52053,1.52064,47200000.0
2007-02-14 04:12:00,1.52054,1.52064,1.52054,1.52063,53200000.0
2007-02-14 04:13:00,1.52061,1.52078,1.52058,1.5206,65800000.0
2007-02-14 04:14:00,1.52066,1.52086,1.52062,1.52086,85400000.0
2007-02-14 04:15:00,1.52094,1.5212,1.52093,1.52114,80900000.0
2007-02-14 04:16:00,1.52106,1.52114,1.52084,1.52094,79600000.0
2007-02-14 04:17:00,1.5209,1.5209,1.5207,1.5208,111400000.0
2007-02-14 04:18:00,1.52092,1.52112,1.52089,1.52096,111400000.0
2007-02-14 04:19:00,1.52097,1.52108,1.52097,1.52102,70400001.0
2007-02-14 04:20:00,1.52099,1.52117,1.52093,1.52093,186900000.0
2007-02-14 04:21:00,1.52081,1.52097,1.52078,1.52088,52300000.0
2007-02-14 04:22:00,1.52096,1.52133,1.52091,1.52133,44800000.0
2007-02-14 04:23:00,1.52096,1.52102,1.52095,1.52101,20400000.0
2007-02-14 04:24:00,1.52105,1.52112,1.521,1.52104,190900002.0
2007-02-14 04:25:00,1.52101,1.52143,1.5209,1.52131,231600001.0
2007-02-14 04:26:00,1.52134,1.52134,1.52114,1.52119,123700000.0
2007-02-14 04:27:00,1.52126,1.52134,1.52116,1.52122,52400000.0
2007-02-14 04:28:00,1.52129,1.52132,1.52111,1.52111,48600000.0
2007-02-14 04:29:00,1.52116,1.52172,1.52116,1.52144,88500000.0
2007-02-14 04:30:00,1.52106,1.52147,1.52104,1.52147,71400000.0
2007-02-14 04:31:00,1.52135,1.5215,1.5212,1.52149,30400000.0
2007-02-14 04:32:00,1.52159,1.52159,1.52143,1.52151,31800000.0
2007-02-14 04:33:00,1.52153,1.52153,1.52132,1.52139,59000000.0
2007-02-14 04:34:00,1.52139,1.52139,1.52121,1.52126,38600000.0
2007-02-14 04:35:00,1.52109,1.5212,1.521,1.521,56000000.0
2007-02-14 04:36:00,1.52124,1.52131,1.52059,1.52121,188700001.0
2007-02-14 04:37:00,1.52112,1.5214,1.52081,1.52117,136800002.0
2007-02-14 04:38:00,1.52121,1.52121,1.521,1.521,38400000.0
2007-02-14 04:39:00,1.52083,1.52113,1.52082,1.52102,75600000.0
2007-02-14 04:40:00,1.52093,1.52128,1.52093,1.52128,22800000.0
2007-02-14 04:41:00,1.52099,1.52127,1.52099,1.52114,47600000.0
2007-02-14 04:42:00,1.52105,1.52117,1.52097,1.52102,61000000.0
2007-02-14 04:43:00,1.52097,1.52097,1.5209,1.5209,65400000.0
2007-02-14 04:44:00,1.52097,1.52143,1.52097,1.52132,45300000.0
2007-02-14 04:45:00,1.52113,1.52118,1.52078,1.52098,37600000.0
2007-02-14 04:46:00,1.52086,1.5211,1.52086,1.52096,28600000.0
2007-02-14 04:47:00,1.52094,1.52143,1.52093,1.52143,114500000.0
2007-02-14 04:48:00,1.5212,1.52151,1.5212,1.52151,50100000.0
2007-02-14 04:49:00,1.52141,1.52144,1.52103,1.52106,73300000.0
2007-02-14 04:50:00,1.52153,1.52161,1.5214,1.52149,39600000.0
2007-02-14 04:51:00,1.52117,1.52118,1.52115,1.52118,18400000.0
2007-02-14 04:52:00,1.52119,1.52169,1.52119,1.52149,44200000.0
2007-02-14 04:53:00,1.52139,1.52155,1.52126,1.52132,43700000.0
2007-02-14 04:55:00,1.5217,1.5217,1.5217,1.5217,46600001.0
2007-02-14 04:56:00,1.5213,1.52145,1.52129,1.52139,46600001.0
2007-02-14 04:57:00,1.52115,1.52149,1.52115,1.52116,56500000.0
2007-02-14 04:58:00,1.52113,1.52155,1.52113,1.52143,38800000.0
2007-02-14 04:59:00,1.52113,1.52138,1.52113,1.52113,112200001.0
2007-02-14 05:00:00,1.5215,1.52158,1.5214,1.52146,22900000.0
2007-02-14 05:01:00,1.52129,1.52157,1.52128,1.52157,34400000.0
2007-02-14 05:02:00,1.52153,1.52165,1.52133,1.52153,32600000.0
2007-02-14 05:03:00,1.52127,1.52142,1.52097,1.52102,165600000.0
2007-02-14 05:04:00,1.52098,1.52108,1.52087,1.52108,193700000.0
2007-02-14 05:05:00,1.52112,1.52112,1.52096,1.52108,243400000.0
2007-02-14 05:06:00,1.52116,1.52121,1.52103,1.52116,211600002.0
2007-02-14 05:07:00,1.5219,1.5219,1.5217,1.5217,265100000.0
2007-02-14 05:08:00,1.52125,1.52127,1.52101,1.52108,265100000.0
2007-02-14 05:09:00,1.521,1.52132,1.52097,1.521,205200000.0
2007-02-14 05:10:00,1.52105,1.52115,1.521,1.52114,208200000.0
2007-02-14 05:11:00,1.52107,1.52117,1.52097,1.52102,101300000.0
2007-02-14 05:12:00,1.52102,1.52107,1.52097,1.52097,126000001.0
2007-02-14 05:13:00,1.52104,1.52121,1.521,1.52104,156500000.0
2007-02-14 05:14:00,1.52088,1.52093,1.5208,1.52082,213800000.0
2007-02-14 05:15:00,1.52099,1.52121,1.52095,1.5212,36500000.0
2007-02-14 05:16:00,1.52111,1.52123,1.52103,1.52113,223700001.0
2007-02-14 05:17:00,1.52123,1.5214,1.5211,1.52129,171900000.0
2007-02-14 05:18:00,1.52117,1.52117,1.52086,1.52102,280200000.0
2007-02-14 05:19:00,1.52076,1.521,1.52068,1.52076,257400000.0
2007-02-14 05:20:00,1.52084,1.52107,1.5208,1.52098,277400001.0
2007-02-14 05:21:00,1.52092,1.52128,1.5209,1.521,335700001.0
2007-02-14 05:22:00,1.52096,1.52098,1.52078,1.52084,252900002.0
2007-02-14 05:23:00,1.52077,1.5209,1.52077,1.52085,117700001.0
2007-02-14 05:24:00,1.52087,1.52094,1.5208,1.52082,151500000.0
2007-02-14 05:25:00,1.52098,1.52127,1.52087,1.52089,211000000.0
2007-02-14 05:26:00,1.52087,1.5209,1.52079,1.52082,135600000.0
2007-02-14 05:27:00,1.52119,1.52124,1.52089,1.52114,223800001.0
2007-02-14 05:28:00,1.52118,1.52129,1.52081,1.52117,227900000.0
2007-02-14 05:29:00,1.52118,1.52133,1.52107,1.52112,271700002.0
2007-02-14 05:30:00,1.52112,1.52134,1.52098,1.52104,231900001.0
2007-02-14 05:31:00,1.52107,1.52137,1.52104,1.52112,69400001.0
2007-02-14 05:32:00,1.52127,1.52136,1.52117,1.52121,155100001.0
2007-02-14 05:33:00,1.52111,1.52113,1.52087,1.52087,196400000.0
2007-02-14 05:34:00,1.52077,1.52104,1.52069,1.52072,218500000.0
2007-02-14 05:35:00,1.52089,1.5209,1.52078,1.52087,18200000.0
2007-02-14 05:36:00,1.52065,1.52081,1.52063,1.52068,187600001.0
2007-02-14 05:37:00,1.5207,1.52088,1.52069,1.52079,215300002.0
2007-02-14 05:38:00,1.52086,1.52117,1.52083,1.52112,134300000.0
2007-02-14 05:39:00,1.52123,1.52144,1.521,1.52144,183500000.0
2007-02-14 05:40:00,1.52134,1.52173,1.52123,1.5215,209800000.0
2007-02-14 05:41:00,1.52143,1.52163,1.5213,1.5214,183400000.0
2007-02-14 05:42:00,1.52148,1.52153,1.52133,1.52148,204100000.0
2007-02-14 05:43:00,1.52143,1.52185,1.52143,1.52175,81600000.0
2007-02-14 05:44:00,1.52177,1.52198,1.52157,1.5218,116500000.0
2007-02-14 05:45:00,1.52188,1.52208,1.52183,1.52188,157100000.0
2007-02-14 05:46:00,1.52194,1.52201,1.5218,1.52196,190900000.0
2007-02-14 05:47:00,1.52201,1.52214,1.5219,1.52214,206800000.0
2007-02-14 05:48:00,1.52198,1.52225,1.52185,1.52207,280500001.0
2007-02-14 05:49:00,1.52199,1.52214,1.52179,1.52179,190800001.0
2007-02-14 05:50:00,1.52179,1.52214,1.52179,1.52196,268500000.0
2007-02-14 05:51:00,1.52204,1.52204,1.52189,1.52189,162500000.0
2007-02-14 05:52:00,1.52184,1.52207,1.52169,1.52207,144300000.0
2007-02-14 05:53:00,1.52204,1.52216,1.52187,1.52189,94100000.0
2007-02-14 05:54:00,1.52199,1.52216,1.52184,1.52209,203400000.0
2007-02-14 05:55:00,1.52199,1.52209,1.52184,1.52194,215500000.0
2007-02-14 05:56:00,1.52198,1.52223,1.52183,1.52187,111100000.0
2007-02-14 05:57:00,1.52189,1.52196,1.52181,1.52181,184500000.0
2007-02-14 05:58:00,1.52188,1.52196,1.5218,1.52181,172500000.0
2007-02-14 05:59:00,1.52202,1.52202,1.5218,1.52183,91300000.0
2007-02-14 06:00:00,1.52191,1.52199,1.52187,1.52195,267300000.0
2007-02-14 06:01:00,1.52207,1.52216,1.52194,1.52197,178900000.0
2007-02-14 06:02:00,1.52195,1.52214,1.52191,1.52199,258800001.0
2007-02-14 06:03:00,1.52207,1.52221,1.52198,1.52219,41200000.0
2007-02-14 06:04:00,1.52211,1.52213,1.52203,1.52211,152600001.0
2007-02-14 06:05:00,1.5221,1.52235,1.52205,1.52205,419500001.0
2007-02-14 06:06:00,1.52211,1.52221,1.52204,1.52217,76600000.0
2007-02-14 06:07:00,1.52219,1.52219,1.5218,1.52208,305000003.0
2007-02-14 06:08:00,1.52192,1.52214,1.52181,1.52186,524200001.0
2007-02-14 06:09:00,1.52176,1.5222,1.5217,1.52194,353300000.0
2007-02-14 06:10:00,1.52194,1.52198,1.52177,1.52181,298300000.0
2007-02-14 06:11:00,1.5218,1.52201,1.52176,1.52192,423700002.0
2007-02-14 06:12:00,1.52192,1.52223,1.52186,1.52223,280400000.0
2007-02-14 06:13:00,1.52227,1.52265,1.52227,1.5223,356800000.0
2007-02-14 06:14:00,1.52244,1.52244,1.52201,1.52206,442600003.0
2007-02-14 06:15:00,1.52209,1.52229,1.52207,1.52221,163500000.0
2007-02-14 06:16:00,1.52224,1.52254,1.52218,1.52254,197900000.0
2007-02-14 06:17:00,1.52241,1.52257,1.52241,1.52244,183300001.0
2007-02-14 06:18:00,1.52248,1.52256,1.52228,1.52232,212000000.0
2007-02-14 06:19:00,1.52224,1.52241,1.52224,1.52232,161200000.0
2007-02-14 06:20:00,1.5223,1.52253,1.52224,1.52228,275400001.0
2007-02-14 06:21:00,1.52248,1.52262,1.5224,1.52248,230600000.0
2007-02-14 06:22:00,1.52247,1.52264,1.52239,1.52243,208200000.0
2007-02-14 06:23:00,1.52228,1.52252,1.52228,1.52238,294800000.0
2007-02-14 06:24:00,1.52235,1.5225,1.52225,1.52238,337200001.0
2007-02-14 06:25:00,1.52237,1.52245,1.52232,1.5224,224500000.0
2007-02-14 06:26:00,1.52235,1.52247,1.52227,1.52243,334900000.0
2007-02-14 06:27:00,1.5224,1.52249,1.52235,1.52249,324100002.0
2007-02-14 06:28:00,1.52255,1.52263,1.52241,1.52262,351400002.0
2007-02-14 06:29:00,1.52248,1.5225,1.52235,1.52239,129400002.0
2007-02-14 06:30:00,1.52242,1.52266,1.5224,1.52255,259700000.0
2007-02-14 06:31:00,1.52267,1.52274,1.52254,1.52266,111800000.0
2007-02-14 06:32:00,1.52264,1.52272,1.52255,1.52255,170900000.0
2007-02-14 06:33:00,1.52255,1.52272,1.52252,1.52255,283100000.0
2007-02-14 06:34:00,1.52257,1.52269,1.52246,1.52258,243200001.0
2007-02-14 06:35:00,1.52243,1.52267,1.52242,1.52252,142800000.0
2007-02-14 06:36:00,1.52255,1.52271,1.52255,1.52257,84600001.0
2007-02-14 06:37:00,1.52259,1.52265,1.52255,1.52256,189000000.0
2007-02-14 06:38:00,1.52262,1.52302,1.52258,1.52283,153000001.0
2007-02-14 06:39:00,1.52341,1.52361,1.52312,1.52318,29200000.0
2007-02-14 06:40:00,1.52301,1.52301,1.52226,1.52226,121900000.0
2007-02-14 06:41:00,1.5224,1.52277,1.5224,1.52255,169900000.0
2007-02-14 06:42:00,1.5226,1.52275,1.52247,1.52262,265900001.0
2007-02-14 06:43:00,1.5226,1.52267,1.52253,1.52259,144300000.0
2007-02-14 06:44:00,1.52246,1.52252,1.52184,1.52184,327900001.0
2007-02-14 06:45:00,1.52141,1.52151,1.52119,1.52151,252200001.0
2007-02-14 06:46:00,1.52151,1.52158,1.52144,1.52155,197500000.0
2007-02-14 06:47:00,1.52166,1.52172,1.52151,1.5216,267000001.0
2007-02-14 06:48:00,1.52167,1.5219,1.52161,1.52178,43500000.0
2007-02-14 06:49:00,1.52177,1.52206,1.52172,1.52172,255100001.0
2007-02-14 06:50:00,1.52137,1.52137,1.52079,1.52098,45000000.0
2007-02-14 06:51:00,1.5213,1.52131,1.52084,1.52111,45500000.0
2007-02-14 06:52:00,1.52095,1.52141,1.52095,1.52131,250700002.0
2007-02-14 06:53:00,1.52129,1.52133,1.5208,1.5208,265100002.0
2007-02-14 06:54:00,1.52073,1.52097,1.52059,1.52068,473000001.0
2007-02-14 06:55:00,1.52059,1.5207,1.52051,1.5206,322300000.0
2007-02-14 06:56:00,1.52083,1.52083,1.52071,1.52073,28400000.0
2007-02-14 06:57:00,1.52077,1.52081,1.52067,1.52067,86000000.0
2007-02-14 06:58:00,1.52063,1.52083,1.52058,1.52069,187200001.0
2007-02-14 06:59:00,1.5206,1.52087,1.52047,1.52063,325800000.0
2007-02-14 07:00:00,1.52077,1.52089,1.52073,1.52073,130100001.0
2007-02-14 07:01:00,1.5204,1.52054,1.52031,1.52045,296100001.0
2007-02-14 07:02:00,1.52019,1.52052,1.52016,1.52036,381800000.0
2007-02-14 07:03:00,1.52048,1.52061,1.52045,1.52049,166000000.0
2007-02-14 07:04:00,1.52048,1.52066,1.52044,1.52059,297300000.0
2007-02-14 07:05:00,1.52074,1.52092,1.52069,1.52088,118800000.0
2007-02-14 07:06:00,1.52087,1.52098,1.52073,1.5209,203700000.0
2007-02-14 07:07:00,1.52089,1.52091,1.52069,1.52081,193300000.0
2007-02-14 07:08:00,1.5208,1.52084,1.52052,1.52055,243100000.0
2007-02-14 07:09:00,1.52053,1.52053,1.52014,1.5204,201900001.0
2007-02-14 07:10:00,1.52049,1.52052,1.52032,1.52035,415000002.0
2007-02-14 07:11:00,1.52038,1.52053,1.52036,1.5205,333000000.0
2007-02-14 07:12:00,1.52054,1.52072,1.52048,1.52072,351300003.0
2007-02-14 07:13:00,1.52081,1.52089,1.52056,1.52077,294300000.0
2007-02-14 07:14:00,1.52083,1.5209,1.52075,1.5208,534800000.0
2007-02-14 07:15:00,1.52085,1.52106,1.52066,1.52099,257600003.0
2007-02-14 07:16:00,1.52082,1.52095,1.52077,1.52089,174800000.0
2007-02-14 07:17:00,1.52087,1.52103,1.52073,1.52073,222300000.0
2007-02-14 07:18:00,1.52069,1.52103,1.52068,1.52082,412900001.0
2007-02-14 07:19:00,1.52077,1.52096,1.52064,1.5209,320400001.0
2007-02-14 07:20:00,1.5209,1.52092,1.5206,1.52075,382800000.0
2007-02-14 07:21:00,1.52063,1.52076,1.52056,1.52058,279400001.0
2007-02-14 07:22:00,1.52068,1.52089,1.52061,1.5208,345700000.0
2007-02-14 07:23:00,1.52091,1.52107,1.52071,1.52086,380800000.0
2007-02-14 07:24:00,1.5208,1.52082,1.52066,1.52073,278100001.0
2007-02-14 07:25:00,1.52075,1.52085,1.52063,1.52081,355700000.0
2007-02-14 07:26:00,1.52086,1.52101,1.52072,1.52083,264700000.0
2007-02-14 07:27:00,1.5208,1.5209,1.52064,1.5208,157300000.0
2007-02-14 07:28:00,1.52076,1.52078,1.52066,1.52071,261600000.0
2007-02-14 07:29:00,1.52066,1.52081,1.52051,1.52051,189800000.0
2007-02-14 07:30:00,1.52056,1.52071,1.52051,1.52063,526100001.0
2007-02-14 07:31:00,1.5205,1.52069,1.52046,1.52058,232300001.0
2007-02-14 07:32:00,1.52058,1.5206,1.52035,1.52052,427000000.0
2007-02-14 07:33:00,1.52053,1.5207,1.52043,1.52057,407800001.0
2007-02-14 07:34:00,1.52053,1.52053,1.52008,1.5203,339600001.0
2007-02-14 07:35:00,1.52036,1.52067,1.52036,1.52053,278200000.0
2007-02-14 07:36:00,1.52062,1.52071,1.52041,1.52066,411700004.0
2007-02-14 07:37:00,1.5208,1.5208,1.52059,1.52063,184100000.0
2007-02-14 07:38:00,1.5207,1.52081,1.5207,1.52079,24000000.0
2007-02-14 07:39:00,1.52071,1.52082,1.52059,1.52078,404100001.0
2007-02-14 07:40:00,1.52069,1.52081,1.52058,1.52064,335800002.0
2007-02-14 07:41:00,1.52059,1.52079,1.52048,1.52065,688600001.0
2007-02-14 07:42:00,1.52067,1.52082,1.52058,1.52078,304900000.0
2007-02-14 07:43:00,1.52085,1.52104,1.52078,1.52097,240900000.0
2007-02-14 07:44:00,1.5211,1.52128,1.52102,1.52104,372100000.0
2007-02-14 07:45:00,1.52112,1.5213,1.52105,1.52114,363200000.0
2007-02-14 07:46:00,1.52107,1.52136,1.52105,1.5212,512200001.0
2007-02-14 07:47:00,1.52147,1.52173,1.52134,1.52141,621100000.0
2007-02-14 07:48:00,1.52136,1.52176,1.52132,1.52144,749500001.0
2007-02-14 07:49:00,1.52162,1.52162,1.52133,1.52143,715100000.0
2007-02-14 07:50:00,1.52132,1.52143,1.52101,1.52105,628400001.0
2007-02-14 07:51:00,1.52113,1.52124,1.52089,1.52124,606700000.0
2007-02-14 07:52:00,1.52117,1.52124,1.52105,1.52115,373200001.0
2007-02-14 07:53:00,1.52105,1.5213,1.52085,1.52098,600000004.0
2007-02-14 07:54:00,1.52087,1.52094,1.52069,1.52077,379200000.0
2007-02-14 07:55:00,1.52077,1.52085,1.52058,1.52068,417300002.0
2007-02-14 07:56:00,1.52074,1.5211,1.52071,1.52082,669400002.0
2007-02-14 07:57:00,1.52075,1.52094,1.52065,1.52069,595600001.0
2007-02-14 07:58:00,1.52076,1.52093,1.52067,1.52069,687500002.0
2007-02-14 07:59:00,1.52066,1.52072,1.52045,1.52045,485300003.0
2007-02-14 08:00:00,1.5205,1.52073,1.52042,1.52052,421300000.0
2007-02-14 08:01:00,1.52035,1.52062,1.52024,1.52045,513800000.0
2007-02-14 08:02:00,1.52063,1.5208,1.52059,1.52079,206600000.0
2007-02-14 08:03:00,1.52083,1.52113,1.52081,1.52084,438200000.0
2007-02-14 08:04:00,1.52086,1.52105,1.52084,1.52098,453000002.0
2007-02-14 08:05:00,1.52102,1.52102,1.52077,1.52081,324400003.0
2007-02-14 08:06:00,1.52105,1.5211,1.5207,1.5209,695400000.0
2007-02-14 08:07:00,1.5208,1.52096,1.52071,1.52078,467900002.0
2007-02-14 08:08:00,1.52067,1.52084,1.52067,1.5208,435500000.0
2007-02-14 08:09:00,1.52078,1.52098,1.52065,1.52075,487000001.0
2007-02-14 08:10:00,1.52082,1.52097,1.52062,1.52095,580600000.0
2007-02-14 08:11:00,1.52085,1.521,1.52067,1.52079,258200001.0
2007-02-14 08:12:00,1.52074,1.52081,1.52058,1.52073,402900000.0
2007-02-14 08:13:00,1.52073,1.52078,1.52058,1.52066,224400001.0
2007-02-14 08:14:00,1.5205,1.52051,1.52025,1.52025,95100000.0
2007-02-14 08:15:00,1.52017,1.52037,1.52017,1.52032,277100001.0
2007-02-14 08:16:00,1.52015,1.52023,1.5199,1.52023,284800002.0
2007-02-14 08:17:00,1.52028,1.52037,1.52004,1.52029,285800000.0
2007-02-14 08:18:00,1.52024,1.52067,1.52024,1.52067,203300002.0
2007-02-14 08:19:00,1.52065,1.52073,1.52045,1.52045,338200002.0
2007-02-14 08:20:00,1.52038,1.52064,1.52032,1.52039,315800000.0
2007-02-14 08:21:00,1.52041,1.52062,1.52031,1.52049,520500001.0
2007-02-14 08:22:00,1.52048,1.52058,1.52041,1.52051,350700001.0
2007-02-14 08:23:00,1.52053,1.52053,1.52033,1.52033,255800000.0
2007-02-14 08:24:00,1.5203,1.52058,1.52026,1.52039,513200000.0
2007-02-14 08:25:00,1.52044,1.52044,1.52006,1.52026,628500003.0
2007-02-14 08:26:00,1.52026,1.52066,1.52026,1.52051,309100000.0
2007-02-14 08:27:00,1.52059,1.52079,1.52044,1.52053,371600001.0
2007-02-14 08:28:00,1.52046,1.5207,1.52046,1.52067,549100000.0
2007-02-14 08:29:00,1.52057,1.52084,1.52052,1.52067,517600000.0
2007-02-14 08:30:00,1.52071,1.52093,1.52063,1.52092,456900003.0
2007-02-14 08:31:00,1.521,1.52109,1.52082,1.52108,317700002.0
2007-02-14 08:32:00,1.52108,1.52129,1.52103,1.52115,303800000.0
2007-02-14 08:33:00,1.52115,1.52135,1.52115,1.52127,258200002.0
2007-02-14 08:34:00,1.52132,1.52157,1.52118,1.5213,595100003.0
2007-02-14 08:35:00,1.52141,1.52165,1.52127,1.52133,537100001.0
2007-02-14 08:36:00,1.5214,1.52169,1.52129,1.52157,419000002.0
2007-02-14 08:37:00,1.52165,1.52185,1.52137,1.52165,276400000.0
2007-02-14 08:38:00,1.52168,1.52183,1.52148,1.52155,372400001.0
2007-02-14 08:39:00,1.52175,1.5219,1.52156,1.5217,586600001.0
2007-02-14 08:40:00,1.52157,1.52201,1.52157,1.5217,374300003.0
2007-02-14 08:41:00,1.52189,1.52202,1.52163,1.52181,543400002.0
2007-02-14 08:42:00,1.52174,1.52174,1.52134,1.52134,500600000.0
2007-02-14 08:43:00,1.52142,1.52153,1.52124,1.52124,344200001.0
2007-02-14 08:44:00,1.52117,1.52133,1.52106,1.52117,499900002.0
2007-02-14 08:45:00,1.52122,1.52139,1.52103,1.52108,625300001.0
2007-02-14 08:46:00,1.52119,1.52145,1.52106,1.52111,747800000.0
2007-02-14 08:47:00,1.52121,1.52125,1.52106,1.52113,571300001.0
2007-02-14 08:48:00,1.52102,1.52126,1.521,1.52111,374400001.0
2007-02-14 08:49:00,1.52112,1.52128,1.52105,1.52113,499500002.0
2007-02-14 08:50:00,1.52128,1.52144,1.52108,1.52127,487300000.0
2007-02-14 08:51:00,1.5213,1.52155,1.52116,1.52129,543100002.0
2007-02-14 08:52:00,1.5214,1.52149,1.52116,1.52123,573100002.0
2007-02-14 08:53:00,1.52141,1.52158,1.52115,1.52128,526100003.0
2007-02-14 08:54:00,1.52132,1.52144,1.52118,1.52128,733500001.0
2007-02-14 08:55:00,1.52136,1.52146,1.52116,1.52133,644700001.0
2007-02-14 08:56:00,1.5213,1.52158,1.52124,1.52139,534400000.0
2007-02-14 08:57:00,1.52141,1.5217,1.52126,1.52146,557900004.0
2007-02-14 08:58:00,1.52155,1.52182,1.52143,1.52162,517400001.0
2007-02-14 08:59:00,1.52168,1.52186,1.52164,1.52176,301400001.0
2007-02-14 09:00:00,1.5217,1.52172,1.52147,1.52147,516300002.0
2007-02-14 09:01:00,1.52152,1.52167,1.52138,1.52151,395200000.0
2007-02-14 09:02:00,1.52139,1.52157,1.52128,1.52137,815200001.0
2007-02-14 09:03:00,1.52141,1.52161,1.52135,1.52156,613100001.0
2007-02-14 09:04:00,1.52178,1.52178,1.52135,1.52154,659400003.0
2007-02-14 09:05:00,1.52148,1.52166,1.5214,1.52166,562900000.0
2007-02-14 09:06:00,1.52164,1.52232,1.52164,1.52228,521100001.0
2007-02-14 09:07:00,1.5224,1.52292,1.5224,1.5229,371500000.0
2007-02-14 09:08:00,1.52279,1.523,1.52265,1.523,227000000.0
2007-02-14 09:09:00,1.52314,1.52428,1.52306,1.52428,271100000.0
2007-02-14 09:10:00,1.52448,1.52481,1.52445,1.52445,340600001.0
2007-02-14 09:11:00,1.52422,1.5245,1.52414,1.52431,566500001.0
2007-02-14 09:12:00,1.52416,1.52446,1.52416,1.5243,525600001.0
2007-02-14 09:13:00,1.52414,1.5243,1.52386,1.52392,438900000.0
2007-02-14 09:14:00,1.52379,1.5238,1.52323,1.5234,328800000.0
2007-02-14 09:15:00,1.52351,1.52391,1.52333,1.52377,480600000.0
2007-02-14 09:16:00,1.52373,1.52398,1.52357,1.52382,504000000.0
2007-02-14 09:17:00,1.52381,1.52415,1.52381,1.52395,543400000.0
2007-02-14 09:18:00,1.524,1.52433,1.524,1.52417,235400000.0
2007-02-14 09:19:00,1.52426,1.52456,1.52417,1.5243,511400000.0
2007-02-14 09:20:00,1.52421,1.52437,1.52409,1.5241,248800000.0
2007-02-14 09:21:00,1.52418,1.52427,1.52408,1.5242,318100001.0
2007-02-14 09:22:00,1.52412,1.52426,1.52402,1.5241,322500000.0
2007-02-14 09:23:00,1.52425,1.52425,1.52396,1.52404,335100000.0
2007-02-14 09:24:00,1.52419,1.52436,1.52404,1.52405,334800000.0
2007-02-14 09:25:00,1.52401,1.52421,1.52397,1.52421,428700002.0
2007-02-14 09:26:00,1.52414,1.52421,1.52394,1.52404,564600001.0
2007-02-14 09:27:00,1.52392,1.5241,1.52384,1.52404,358600002.0
2007-02-14 09:28:00,1.52415,1.52451,1.52415,1.52436,480700001.0
2007-02-14 09:29:00,1.52425,1.52438,1.52409,1.52428,461100001.0
2007-02-14 09:30:00,1.52427,1.52461,1.52415,1.52444,773800002.0
2007-02-14 09:31:00,1.52484,1.52511,1.52468,1.52468,400600000.0
2007-02-14 09:32:00,1.52465,1.52474,1.5245,1.52459,391900002.0
2007-02-14 09:33:00,1.52458,1.52463,1.52435,1.52435,276700000.0
2007-02-14 09:34:00,1.52438,1.52449,1.52416,1.52446,481700000.0
2007-02-14 09:35:00,1.52451,1.52482,1.52445,1.52474,247800000.0
2007-02-14 09:36:00,1.52468,1.52468,1.52416,1.52416,416900001.0
2007-02-14 09:37:00,1.52402,1.52404,1.52349,1.52404,397300000.0
2007-02-14 09:38:00,1.52405,1.52476,1.52405,1.52458,403500001.0
2007-02-14 09:39:00,1.5247,1.52517,1.52456,1.52483,406900000.0
2007-02-14 09:40:00,1.52488,1.52516,1.52474,1.52502,394800001.0
2007-02-14 09:41:00,1.52527,1.52589,1.52527,1.52587,476600002.0
2007-02-14 09:42:00,1.52624,1.52668,1.52601,1.52601,562600003.0
2007-02-14 09:43:00,1.52612,1.5264,1.52609,1.52612,259400000.0
2007-02-14 09:44:00,1.52631,1.52692,1.52621,1.52672,440600000.0
2007-02-14 09:45:00,1.52706,1.52706,1.52625,1.52649,544800002.0
2007-02-14 09:46:00,1.52621,1.52621,1.5254,1.5254,341400001.0
2007-02-14 09:47:00,1.52528,1.52534,1.52489,1.52531,428800000.0
2007-02-14 09:48:00,1.52544,1.52546,1.52516,1.52521,334000000.0
2007-02-14 09:49:00,1.52536,1.52579,1.52536,1.52566,558200001.0
2007-02-14 09:50:00,1.5254,1.52562,1.52501,1.52528,426000001.0
2007-02-14 09:51:00,1.52532,1.52577,1.52532,1.5257,490600000.0
2007-02-14 09:52:00,1.52554,1.52554,1.52533,1.52544,434400000.0
2007-02-14 09:53:00,1.52537,1.52561,1.52527,1.52544,398000000.0
2007-02-14 09:54:00,1.52519,1.5254,1.525,1.525,557500005.0
2007-02-14 09:55:00,1.52497,1.52514,1.52481,1.5251,539300000.0
2007-02-14 09:56:00,1.52517,1.52542,1.52515,1.52537,370900002.0
2007-02-14 09:57:00,1.52544,1.52553,1.52525,1.52527,649900005.0
2007-02-14 09:58:00,1.52539,1.52539,1.52501,1.52506,773300001.0
2007-02-14 09:59:00,1.52486,1.52514,1.52468,1.52514,668400003.0
2007-02-14 10:00:00,1.52511,1.52535,1.52496,1.52496,269600001.0
2007-02-14 10:01:00,1.52504,1.52533,1.52483,1.52487,647500002.0
2007-02-14 10:02:00,1.52523,1.52536,1.52499,1.52499,573700001.0
2007-02-14 10:03:00,1.52515,1.52535,1.525,1.52533,397700001.0
2007-02-14 10:04:00,1.52537,1.52551,1.52516,1.5254,411800002.0
2007-02-14 10:05:00,1.52507,1.52581,1.52506,1.52581,403200000.0
2007-02-14 10:06:00,1.52596,1.52627,1.52581,1.52596,581300001.0
2007-02-14 10:07:00,1.52594,1.52627,1.5258,1.52595,521400000.0
2007-02-14 10:08:00,1.52585,1.5262,1.52577,1.52584,479800001.0
2007-02-14 10:09:00,1.52591,1.52622,1.52581,1.52604,476200000.0
2007-02-14 10:10:00,1.52619,1.52694,1.52599,1.52694,397600000.0
2007-02-14 10:11:00,1.52711,1.52749,1.52693,1.52734,394900001.0
2007-02-14 10:12:00,1.52741,1.5276,1.52732,1.52745,461000003.0
2007-02-14 10:13:00,1.52713,1.52738,1.52687,1.52687,526300002.0
2007-02-14 10:14:00,1.52689,1.52713,1.52648,1.52659,568900000.0
2007-02-14 10:15:00,1.5267,1.5269,1.52663,1.52674,427800001.0
2007-02-14 10:16:00,1.52683,1.52737,1.52683,1.52737,370900000.0
2007-02-14 10:17:00,1.5272,1.52742,1.52701,1.52701,334800001.0
2007-02-14 10:18:00,1.52711,1.52776,1.52711,1.52776,377100001.0
2007-02-14 10:19:00,1.52798,1.52834,1.52789,1.52812,342600000.0
2007-02-14 10:20:00,1.52824,1.52874,1.52824,1.52846,530200003.0
2007-02-14 10:21:00,1.52843,1.52853,1.52824,1.52826,398500001.0
2007-02-14 10:22:00,1.52823,1.52861,1.52811,1.52859,348400000.0
2007-02-14 10:23:00,1.52866,1.52906,1.52866,1.52884,503300001.0
2007-02-14 10:24:00,1.52884,1.52884,1.52812,1.52821,395300000.0
2007-02-14 10:25:00,1.52827,1.52841,1.52795,1.52802,348000001.0
2007-02-14 10:26:00,1.52812,1.52844,1.52807,1.52819,548100001.0
2007-02-14 10:27:00,1.52816,1.52833,1.52791,1.52798,535400002.0
2007-02-14 10:28:00,1.52797,1.52811,1.5279,1.52807,710300003.0
2007-02-14 10:29:00,1.52812,1.52825,1.52797,1.52822,547200002.0
2007-02-14 10:30:00,1.52832,1.52842,1.52806,1.52829,661200000.0
2007-02-14 10:31:00,1.52807,1.52836,1.52805,1.52814,483400001.0
2007-02-14 10:32:00,1.52811,1.52836,1.52783,1.52783,536900003.0
2007-02-14 10:33:00,1.52794,1.52818,1.52772,1.52803,480700000.0
2007-02-14 10:34:00,1.52806,1.52839,1.52795,1.52839,396500000.0
2007-02-14 10:35:00,1.52847,1.52867,1.52839,1.5285,559200002.0
2007-02-14 10:36:00,1.52848,1.52865,1.5283,1.52845,544100002.0
2007-02-14 10:37:00,1.52846,1.52854,1.52817,1.5283,591800002.0
2007-02-14 10:38:00,1.52809,1.52823,1.52769,1.52769,461100001.0
2007-02-14 10:39:00,1.52776,1.52805,1.52773,1.528,449600001.0
2007-02-14 10:40:00,1.52804,1.52837,1.52801,1.52819,383100002.0
2007-02-14 10:41:00,1.52832,1.52871,1.52831,1.52853,688200004.0
2007-02-14 10:42:00,1.52857,1.52867,1.52835,1.52838,398400000.0
2007-02-14 10:43:00,1.52831,1.52842,1.52806,1.5281,409100000.0
2007-02-14 10:44:00,1.52825,1.52842,1.52801,1.52825,605300001.0
2007-02-14 10:45:00,1.52815,1.52826,1.52783,1.52795,534700000.0
2007-02-14 10:46:00,1.52781,1.52786,1.52755,1.52786,335300001.0
2007-02-14 10:47:00,1.52782,1.5279,1.52768,1.52773,409300000.0
2007-02-14 10:48:00,1.52791,1.5281,1.52791,1.5281,534400001.0
2007-02-14 10:49:00,1.52814,1.52822,1.52798,1.52804,372100000.0
2007-02-14 10:50:00,1.52826,1.52861,1.52819,1.5283,515100001.0
2007-02-14 10:51:00,1.52809,1.52832,1.5279,1.52804,483400000.0
2007-02-14 10:52:00,1.52809,1.5281,1.52786,1.52794,342100000.0
2007-02-14 10:53:00,1.52796,1.52824,1.52784,1.52802,346100000.0
2007-02-14 10:54:00,1.52796,1.52826,1.52783,1.52813,443000001.0
2007-02-14 10:55:00,1.52826,1.52855,1.52819,1.52824,450900002.0
2007-02-14 10:56:00,1.52829,1.5284,1.52813,1.52834,577400005.0
2007-02-14 10:57:00,1.52839,1.52844,1.52819,1.52834,341100000.0
2007-02-14 10:58:00,1.52818,1.52829,1.52788,1.52806,464900003.0
2007-02-14 10:59:00,1.52788,1.5282,1.52765,1.5277,814100004.0
2007-02-14 11:00:00,1.52787,1.52815,1.52787,1.52797,476800002.0
2007-02-14 11:01:00,1.52787,1.52808,1.52762,1.52765,549200002.0
2007-02-14 11:02:00,1.5276,1.52802,1.52753,1.52797,553500005.0
2007-02-14 11:03:00,1.52795,1.52809,1.52774,1.52784,240800000.0
2007-02-14 11:04:00,1.52777,1.52801,1.52761,1.52786,561000002.0
2007-02-14 11:05:00,1.52785,1.52795,1.52751,1.52751,483500001.0
2007-02-14 11:06:00,1.52748,1.52784,1.52739,1.52775,658100002.0
2007-02-14 11:07:00,1.52776,1.52787,1.52751,1.52768,257400001.0
2007-02-14 11:08:00,1.52784,1.52798,1.52754,1.52792,363200002.0
2007-02-14 11:09:00,1.52749,1.52781,1.5273,1.52747,422100001.0
2007-02-14 11:10:00,1.52748,1.52775,1.52748,1.52773,506200001.0
2007-02-14 11:11:00,1.52769,1.52803,1.52765,1.52782,612200003.0
2007-02-14 11:12:00,1.5275,1.52781,1.52747,1.52781,534900001.0
2007-02-14 11:13:00,1.52784,1.5279,1.52766,1.5278,363800000.0
2007-02-14 11:14:00,1.52781,1.52799,1.5277,1.52783,444700000.0
2007-02-14 11:15:00,1.52786,1.528,1.52779,1.52782,489700000.0
2007-02-14 11:16:00,1.5278,1.52799,1.52755,1.52785,533800005.0
2007-02-14 11:17:00,1.5277,1.5277,1.52734,1.52738,388700000.0
2007-02-14 11:18:00,1.52729,1.5275,1.52712,1.52717,419300002.0
2007-02-14 11:19:00,1.52702,1.52743,1.52702,1.52728,382900000.0
2007-02-14 11:20:00,1.52722,1.52751,1.52712,1.52742,596900000.0
2007-02-14 11:21:00,1.52741,1.52746,1.52702,1.5272,546000001.0
2007-02-14 11:22:00,1.52695,1.52726,1.5269,1.52726,577300000.0
2007-02-14 11:23:00,1.52737,1.52739,1.52707,1.52739,507100001.0
2007-02-14 11:24:00,1.52763,1.52777,1.52755,1.52761,396500000.0
2007-02-14 11:25:00,1.52792,1.52812,1.52789,1.52798,436100002.0
2007-02-14 11:26:00,1.52791,1.52805,1.52782,1.52785,490800001.0
2007-02-14 11:27:00,1.52788,1.52799,1.52762,1.52773,542300000.0
2007-02-14 11:28:00,1.52794,1.52815,1.5278,1.52796,349600000.0
2007-02-14 11:29:00,1.52787,1.52802,1.52761,1.52783,484800002.0
2007-02-14 11:30:00,1.52774,1.52787,1.52751,1.52767,440000000.0
2007-02-14 11:31:00,1.52757,1.52783,1.52744,1.52768,578600002.0
2007-02-14 11:32:00,1.52763,1.5278,1.52748,1.52767,420600001.0
2007-02-14 11:33:00,1.52764,1.52779,1.5276,1.52766,522500001.0
2007-02-14 11:34:00,1.52779,1.52786,1.5275,1.52758,680400000.0
2007-02-14 11:35:00,1.52767,1.52788,1.52752,1.52763,525700004.0
2007-02-14 11:36:00,1.52754,1.52785,1.52754,1.52775,533200001.0
2007-02-14 11:37:00,1.52767,1.52792,1.52762,1.52779,452700000.0
2007-02-14 11:38:00,1.52783,1.52786,1.52764,1.5277,482600001.0
2007-02-14 11:39:00,1.52782,1.52819,1.52773,1.52793,663400002.0
2007-02-14 11:40:00,1.52797,1.528,1.52774,1.52796,661500000.0
2007-02-14 11:41:00,1.52803,1.52825,1.52787,1.5281,795600001.0
2007-02-14 11:42:00,1.52816,1.52819,1.52784,1.52796,571200002.0
2007-02-14 11:43:00,1.52782,1.52803,1.52777,1.52784,535200002.0
2007-02-14 11:44:00,1.52792,1.52815,1.52766,1.52766,613900000.0
2007-02-14 11:45:00,1.52784,1.52821,1.52782,1.52816,552600002.0
2007-02-14 11:46:00,1.52815,1.52826,1.52799,1.52819,431700001.0
2007-02-14 11:47:00,1.52801,1.52828,1.52789,1.52803,493300000.0
2007-02-14 11:48:00,1.52798,1.5281,1.52758,1.52796,533300001.0
2007-02-14 11:49:00,1.52817,1.52824,1.52791,1.52809,460600001.0
2007-02-14 11:50:00,1.52821,1.52825,1.52792,1.52818,361200000.0
2007-02-14 11:51:00,1.52817,1.52827,1.52794,1.52803,147800000.0
2007-02-14 11:52:00,1.52773,1.52805,1.52757,1.52768,208800000.0
2007-02-14 11:53:00,1.52761,1.52785,1.52736,1.5277,218100002.0
2007-02-14 11:54:00,1.52774,1.52792,1.52735,1.52775,392000001.0
2007-02-14 11:55:00,1.52799,1.52809,1.52753,1.52753,485300002.0
2007-02-14 11:56:00,1.52746,1.52775,1.52745,1.52763,439800000.0
2007-02-14 11:57:00,1.52765,1.52771,1.52721,1.52721,472700001.0
2007-02-14 11:58:00,1.52729,1.52729,1.52694,1.52699,442200000.0
2007-02-14 11:59:00,1.52705,1.52739,1.52703,1.52715,459900002.0
2007-02-14 12:00:00,1.52734,1.5275,1.5272,1.52733,563800002.0
2007-02-14 12:01:00,1.52701,1.5274,1.52696,1.52704,480800002.0
2007-02-14 12:02:00,1.52698,1.52707,1.52684,1.5269,362200003.0
2007-02-14 12:03:00,1.52701,1.52701,1.5268,1.5269,360300000.0
2007-02-14 12:04:00,1.52677,1.52713,1.52674,1.52679,396400000.0
2007-02-14 12:05:00,1.52709,1.52722,1.52687,1.52687,368100002.0
2007-02-14 12:06:00,1.52678,1.52714,1.52674,1.52685,375300003.0
2007-02-14 12:07:00,1.52684,1.52688,1.52657,1.52674,319000001.0
2007-02-14 12:08:00,1.52677,1.52701,1.52664,1.52695,568400003.0
2007-02-14 12:09:00,1.52684,1.52684,1.5265,1.52661,414000002.0
2007-02-14 12:10:00,1.52659,1.52688,1.52652,1.52666,372300001.0
2007-02-14 12:11:00,1.52664,1.52671,1.52646,1.5266,243700000.0
2007-02-14 12:12:00,1.5266,1.52678,1.52652,1.52659,230400000.0
2007-02-14 12:13:00,1.52648,1.52693,1.52648,1.5269,562000002.0
2007-02-14 12:14:00,1.52692,1.52719,1.52687,1.52687,642900001.0
2007-02-14 12:15:00,1.52677,1.52713,1.52677,1.52702,357400003.0
2007-02-14 12:16:00,1.52699,1.52738,1.52699,1.52723,448800000.0
2007-02-14 12:17:00,1.52723,1.5275,1.52723,1.5275,238100000.0
2007-02-14 12:18:00,1.52755,1.52779,1.52733,1.52779,326900002.0
2007-02-14 12:19:00,1.52798,1.52819,1.52789,1.52803,383100000.0
2007-02-14 12:20:00,1.52806,1.52816,1.52791,1.52811,428500000.0
2007-02-14 12:21:00,1.52813,1.52832,1.52801,1.52819,383400000.0
2007-02-14 12:22:00,1.52821,1.52847,1.52812,1.52834,293800000.0
2007-02-14 12:23:00,1.52828,1.5285,1.52824,1.52843,468200001.0
2007-02-14 12:24:00,1.5283,1.52864,1.5282,1.52822,579300000.0
2007-02-14 12:25:00,1.52842,1.52854,1.52816,1.52833,377900000.0
2007-02-14 12:26:00,1.52843,1.52855,1.52828,1.52855,456000002.0
2007-02-14 12:27:00,1.52852,1.52865,1.52829,1.5284,473300001.0
2007-02-14 12:28:00,1.52835,1.52852,1.5282,1.52837,555200002.0
2007-02-14 12:29:00,1.52826,1.5283,1.52794,1.5282,737800000.0
2007-02-14 12:30:00,1.52811,1.52833,1.52779,1.52797,563700001.0
2007-02-14 12:31:00,1.52794,1.52817,1.5278,1.52785,617300000.0
2007-02-14 12:32:00,1.52755,1.52774,1.52739,1.52747,646100001.0
2007-02-14 12:33:00,1.52769,1.52788,1.52741,1.52788,37200000.0
2007-02-14 12:34:00,1.52783,1.52818,1.52772,1.52777,608600003.0
2007-02-14 12:35:00,1.52806,1.52832,1.52782,1.52799,549200000.0
2007-02-14 12:36:00,1.5281,1.52836,1.52806,1.52816,406200000.0
2007-02-14 12:37:00,1.52801,1.52824,1.52784,1.52817,539600004.0
2007-02-14 12:38:00,1.52813,1.52828,1.52777,1.5281,636800000.0
2007-02-14 12:39:00,1.52807,1.52831,1.52793,1.52814,433100001.0
2007-02-14 12:40:00,1.5282,1.52872,1.5282,1.52864,576200000.0
2007-02-14 12:41:00,1.52862,1.5289,1.52858,1.52858,264300000.0
2007-02-14 12:42:00,1.52863,1.5291,1.52856,1.52901,354400000.0
2007-02-14 12:43:00,1.52913,1.52941,1.529,1.52936,463400001.0
2007-02-14 12:44:00,1.52941,1.52951,1.52917,1.52937,430000000.0
2007-02-14 12:45:00,1.52932,1.52932,1.5286,1.52906,490100002.0
2007-02-14 12:46:00,1.52899,1.52902,1.52877,1.52902,452000001.0
2007-02-14 12:47:00,1.52872,1.52879,1.52848,1.5285,355400001.0
2007-02-14 12:48:00,1.52838,1.52861,1.52813,1.52813,500300003.0
2007-02-14 12:49:00,1.52806,1.52806,1.52761,1.52787,505600000.0
2007-02-14 12:50:00,1.52786,1.5282,1.52777,1.52781,547900003.0
2007-02-14 12:51:00,1.52775,1.5282,1.52775,1.5282,472200002.0
2007-02-14 12:52:00,1.52814,1.52837,1.52805,1.52837,303200000.0
2007-02-14 12:53:00,1.52837,1.52848,1.52822,1.52822,252700001.0
2007-02-14 12:54:00,1.52812,1.52819,1.52793,1.528,377900000.0
2007-02-14 12:55:00,1.52773,1.52779,1.52748,1.52762,438200000.0
2007-02-14 12:56:00,1.52767,1.5281,1.52767,1.52794,505000001.0
2007-02-14 12:57:00,1.52829,1.52849,1.52809,1.52834,539500001.0
2007-02-14 12:58:00,1.5284,1.52854,1.52827,1.52829,336400001.0
2007-02-14 12:59:00,1.52822,1.52845,1.52809,1.52824,738600002.0
2007-02-14 13:00:00,1.52819,1.52836,1.52794,1.52836,235200000.0
2007-02-14 13:01:00,1.52824,1.52842,1.52801,1.52828,305400002.0
2007-02-14 13:02:00,1.52823,1.5286,1.5281,1.52835,340300001.0
2007-02-14 13:03:00,1.52845,1.52872,1.5283,1.52858,417500001.0
2007-02-14 13:04:00,1.52871,1.52883,1.52868,1.5288,293900000.0
2007-02-14 13:05:00,1.5289,1.52891,1.52861,1.52883,155600000.0
2007-02-14 13:06:00,1.52895,1.52913,1.52876,1.5291,425000000.0
2007-02-14 13:07:00,1.52914,1.5293,1.52909,1.52919,322300002.0
2007-02-14 13:08:00,1.52919,1.52922,1.52898,1.52907,202500001.0
2007-02-14 13:09:00,1.52913,1.52944,1.52904,1.52913,308400000.0
2007-02-14 13:10:00,1.52914,1.52914,1.52882,1.52905,142700000.0
2007-02-14 13:11:00,1.52912,1.52937,1.52901,1.52921,443300002.0
2007-02-14 13:12:00,1.52927,1.52929,1.5291,1.52917,315600001.0
2007-02-14 13:13:00,1.52918,1.52932,1.52893,1.5292,330000000.0
2007-02-14 13:14:00,1.52924,1.52947,1.5292,1.52947,338500000.0
2007-02-14 13:15:00,1.52946,1.52946,1.52908,1.52941,405300000.0
2007-02-14 13:16:00,1.52947,1.52963,1.52938,1.52946,106200000.0
2007-02-14 13:17:00,1.52947,1.52947,1.52922,1.52922,119400000.0
2007-02-14 13:18:00,1.52911,1.52937,1.52898,1.52924,325400001.0
2007-02-14 13:19:00,1.52906,1.52937,1.52886,1.52928,263300000.0
2007-02-14 13:20:00,1.52919,1.52935,1.5291,1.52928,196400000.0
2007-02-14 13:21:00,1.52902,1.52902,1.52868,1.52879,175600000.0
2007-02-14 13:22:00,1.52856,1.52856,1.52829,1.52847,277200001.0
2007-02-14 13:23:00,1.52857,1.529,1.52857,1.5289,261200000.0
2007-02-14 13:24:00,1.52893,1.52893,1.52871,1.52886,258300000.0
2007-02-14 13:25:00,1.52897,1.52926,1.52893,1.52926,152800000.0
2007-02-14 13:26:00,1.52922,1.52927,1.52904,1.52914,272800001.0
2007-02-14 13:27:00,1.52899,1.52913,1.52891,1.52893,282200000.0
2007-02-14 13:28:00,1.52909,1.52929,1.52903,1.52919,532400003.0
2007-02-14 13:29:00,1.5292,1.52932,1.52901,1.52924,646700002.0
2007-02-14 13:30:00,1.52921,1.52932,1.52899,1.52905,569000002.0
2007-02-14 13:31:00,1.52914,1.52958,1.52906,1.52928,521600000.0
2007-02-14 13:32:00,1.52926,1.52948,1.52926,1.52933,237900001.0
2007-02-14 13:33:00,1.52925,1.52942,1.52901,1.52901,385700000.0
2007-02-14 13:34:00,1.52901,1.52911,1.52887,1.52899,280900000.0
2007-02-14 13:35:00,1.52903,1.52919,1.52879,1.52909,353100001.0
2007-02-14 13:36:00,1.52898,1.52901,1.52874,1.52882,445200003.0
2007-02-14 13:37:00,1.52876,1.52897,1.52876,1.52885,469100000.0
2007-02-14 13:38:00,1.52873,1.52899,1.52873,1.52885,402400001.0
2007-02-14 13:39:00,1.52902,1.52921,1.52895,1.52897,272000001.0
2007-02-14 13:40:00,1.52886,1.52906,1.52868,1.52886,400000001.0
2007-02-14 13:41:00,1.52903,1.52903,1.52868,1.52873,270600001.0
2007-02-14 13:42:00,1.52884,1.52896,1.52877,1.52896,193800002.0
2007-02-14 13:43:00,1.52892,1.52904,1.52889,1.5289,94300000.0
2007-02-14 13:44:00,1.52885,1.52899,1.52874,1.52885,319100002.0
2007-02-14 13:45:00,1.52878,1.52916,1.5285,1.5285,473900000.0
2007-02-14 13:46:00,1.52864,1.52875,1.52847,1.52863,410400000.0
2007-02-14 13:47:00,1.52861,1.52876,1.52844,1.52871,517800002.0
2007-02-14 13:48:00,1.52879,1.52897,1.52874,1.52896,251300000.0
2007-02-14 13:49:00,1.52902,1.52913,1.52895,1.52908,201800000.0
2007-02-14 13:50:00,1.52906,1.52906,1.52885,1.52885,274700000.0
2007-02-14 13:51:00,1.52893,1.529,1.52879,1.52893,279900002.0
2007-02-14 13:52:00,1.52876,1.52908,1.5287,1.529,420100001.0
2007-02-14 13:53:00,1.52888,1.52915,1.52888,1.52903,542300001.0
2007-02-14 13:54:00,1.5289,1.52906,1.52879,1.529,416500000.0
2007-02-14 13:55:00,1.5289,1.52895,1.52869,1.52874,360800001.0
2007-02-14 13:56:00,1.52865,1.52881,1.52846,1.52863,402300000.0
2007-02-14 13:57:00,1.52868,1.52876,1.5285,1.52868,366700001.0
2007-02-14 13:58:00,1.52834,1.52834,1.52797,1.52833,215900000.0
2007-02-14 13:59:00,1.52811,1.52834,1.52808,1.52829,379700001.0
2007-02-14 14:00:00,1.52829,1.52831,1.52797,1.52823,307900001.0
2007-02-14 14:01:00,1.52824,1.52824,1.52795,1.52795,350600000.0
2007-02-14 14:02:00,1.52792,1.52797,1.52782,1.52785,289300001.0
2007-02-14 14:03:00,1.52777,1.52794,1.52774,1.52782,375200000.0
2007-02-14 14:04:00,1.52787,1.52792,1.52771,1.52777,465800003.0
2007-02-14 14:05:00,1.52759,1.52789,1.52744,1.5278,355500002.0
2007-02-14 14:06:00,1.52781,1.52823,1.52752,1.52752,430000000.0
2007-02-14 14:07:00,1.52777,1.52815,1.52747,1.52798,336300002.0
2007-02-14 14:08:00,1.52802,1.5281,1.52769,1.52771,358300000.0
2007-02-14 14:09:00,1.52786,1.52817,1.52786,1.52794,190200000.0
2007-02-14 14:10:00,1.52821,1.52833,1.52804,1.52814,304800002.0
2007-02-14 14:11:00,1.52823,1.52825,1.52797,1.52825,120100000.0
2007-02-14 14:12:00,1.52821,1.52824,1.52795,1.52819,266800002.0
2007-02-14 14:13:00,1.52819,1.52839,1.52816,1.52839,205900000.0
2007-02-14 14:14:00,1.5283,1.52843,1.52815,1.52842,222300000.0
2007-02-14 14:15:00,1.52832,1.52835,1.52794,1.52823,388000001.0
2007-02-14 14:16:00,1.52823,1.52834,1.52817,1.52829,193400000.0
2007-02-14 14:17:00,1.52845,1.5286,1.52815,1.52834,624900001.0
2007-02-14 14:18:00,1.5283,1.52855,1.52813,1.52841,407800004.0
2007-02-14 14:19:00,1.52827,1.52854,1.52817,1.52825,427100000.0
2007-02-14 14:20:00,1.52825,1.52834,1.52815,1.52828,220600000.0
2007-02-14 14:21:00,1.52833,1.52842,1.5281,1.5281,373000000.0
2007-02-14 14:22:00,1.52813,1.52817,1.52782,1.52803,539400001.0
2007-02-14 14:23:00,1.52824,1.52824,1.52792,1.52804,145900000.0
2007-02-14 14:24:00,1.52799,1.52825,1.52788,1.52788,475600000.0
2007-02-14 14:25:00,1.52785,1.52807,1.52777,1.52777,580900001.0
2007-02-14 14:26:00,1.52761,1.52772,1.52733,1.52766,656900002.0
2007-02-14 14:27:00,1.52792,1.52818,1.52769,1.52807,467100005.0
2007-02-14 14:28:00,1.52787,1.52794,1.52747,1.52791,31200000.0
2007-02-14 14:29:00,1.52788,1.52802,1.52775,1.52792,31800000.0
2007-02-14 14:30:00,1.52786,1.52788,1.52732,1.52787,47400000.0
2007-02-14 14:31:00,1.52752,1.52787,1.52752,1.52771,44300000.0
2007-02-14 14:32:00,1.52784,1.52796,1.52776,1.52796,40300000.0
2007-02-14 14:33:00,1.5277,1.52791,1.52763,1.52778,34900000.0
2007-02-14 14:34:00,1.52781,1.52799,1.52773,1.52799,36600000.0
2007-02-14 14:35:00,1.52811,1.52811,1.52784,1.52789,20000000.0
2007-02-14 14:36:00,1.52795,1.52809,1.52752,1.52752,51000000.0
2007-02-14 14:37:00,1.52817,1.52843,1.52811,1.52843,39800000.0
2007-02-14 14:38:00,1.52846,1.52846,1.5281,1.52837,41000000.0
2007-02-14 14:39:00,1.52821,1.5284,1.52787,1.52824,44000000.0
2007-02-14 14:40:00,1.52814,1.5282,1.52789,1.52797,39800000.0
2007-02-14 14:41:00,1.5281,1.52821,1.52801,1.52814,33500000.0
2007-02-14 14:42:00,1.52786,1.52815,1.52753,1.52753,35900000.0
2007-02-14 14:43:00,1.52794,1.52822,1.52789,1.52806,74100001.0
2007-02-14 14:44:00,1.52809,1.52827,1.52798,1.52798,73300000.0
2007-02-14 14:45:00,1.52775,1.52803,1.52754,1.52767,52200000.0
2007-02-14 14:46:00,1.52795,1.52815,1.52785,1.52804,20800000.0
2007-02-14 14:47:00,1.52805,1.5281,1.5279,1.5281,21000000.0
2007-02-14 14:48:00,1.52793,1.52793,1.52763,1.52791,32800000.0
2007-02-14 14:49:00,1.52776,1.528,1.52771,1.52781,44000000.0
2007-02-14 14:50:00,1.52778,1.52798,1.52777,1.52793,23400000.0
2007-02-14 14:51:00,1.52782,1.52786,1.52767,1.52772,27000000.0
2007-02-14 14:52:00,1.52767,1.5279,1.52764,1.5279,45300000.0
2007-02-14 14:53:00,1.52774,1.52774,1.52728,1.52752,28400000.0
2007-02-14 14:54:00,1.52777,1.52777,1.52737,1.5274,28000000.0
2007-02-14 14:55:00,1.52773,1.52787,1.5276,1.52762,31200000.0
2007-02-14 14:56:00,1.52763,1.52768,1.52747,1.52747,28800000.0
2007-02-14 14:57:00,1.5273,1.52747,1.52716,1.52736,34200000.0
2007-02-14 14:58:00,1.52727,1.52753,1.5272,1.5272,46800000.0
2007-02-14 14:59:00,1.52727,1.52735,1.5271,1.52717,37400000.0
2007-02-14 15:00:00,1.52718,1.52731,1.52683,1.52683,42100000.0
2007-02-14 15:01:00,1.52724,1.5275,1.52721,1.52739,47400000.0
2007-02-14 15:02:00,1.52744,1.5276,1.52719,1.52758,43500000.0
2007-02-14 15:03:00,1.52751,1.52776,1.52726,1.52758,44600000.0
2007-02-14 15:04:00,1.52743,1.52763,1.52728,1.52732,35200000.0
2007-02-14 15:05:00,1.5273,1.52758,1.5273,1.52748,26800000.0
2007-02-14 15:06:00,1.52741,1.52758,1.52703,1.52745,41400000.0
2007-02-14 15:07:00,1.52761,1.52761,1.52724,1.52744,44800000.0
2007-02-14 15:08:00,1.52726,1.52741,1.52703,1.52741,51600000.0
2007-02-14 15:09:00,1.52749,1.52759,1.52734,1.52751,28500000.0
2007-02-14 15:10:00,1.52736,1.52738,1.52717,1.52719,57100000.0
2007-02-14 15:11:00,1.52722,1.52726,1.5271,1.52725,31600000.0
2007-02-14 15:12:00,1.52722,1.52737,1.52679,1.52684,23800000.0
2007-02-14 15:13:00,1.52699,1.52699,1.52674,1.52683,30200000.0
2007-02-14 15:14:00,1.52671,1.52691,1.5267,1.5267,52200000.0
2007-02-14 15:15:00,1.52656,1.52659,1.52597,1.52635,33100000.0
2007-02-14 15:16:00,1.52629,1.52637,1.52624,1.52633,19600000.0
2007-02-14 15:17:00,1.52627,1.52649,1.52616,1.52642,51600000.0
2007-02-14 15:18:00,1.5264,1.52665,1.52627,1.52665,42800000.0
2007-02-14 15:19:00,1.52664,1.52666,1.52639,1.52647,29300000.0
2007-02-14 15:20:00,1.5265,1.52687,1.5265,1.52677,27300000.0
2007-02-14 15:21:00,1.52689,1.52697,1.5268,1.52695,25400000.0
2007-02-14 15:22:00,1.52682,1.527,1.52671,1.52691,66000001.0
2007-02-14 15:23:00,1.52696,1.52696,1.52674,1.52682,32600000.0
2007-02-14 15:24:00,1.5269,1.5269,1.52649,1.5265,32000000.0
2007-02-14 15:25:00,1.52636,1.52656,1.52623,1.52629,23600000.0
2007-02-14 15:26:00,1.52646,1.52651,1.52631,1.52651,47000000.0
2007-02-14 15:27:00,1.52649,1.52667,1.52638,1.52645,48500001.0
2007-02-14 15:28:00,1.52622,1.52658,1.52611,1.5264,31600000.0
2007-02-14 15:29:00,1.5264,1.5264,1.52609,1.52609,39500000.0
2007-02-14 15:30:00,1.52661,1.52663,1.52574,1.52622,27600000.0
2007-02-14 15:31:00,1.52692,1.52731,1.52655,1.52695,36400000.0
2007-02-14 15:32:00,1.52691,1.52697,1.52659,1.52692,34200000.0
2007-02-14 15:33:00,1.52694,1.5272,1.52687,1.52717,54400000.0
2007-02-14 15:34:00,1.52711,1.52731,1.52694,1.52699,40400000.0
2007-02-14 15:35:00,1.52722,1.52788,1.52722,1.52753,47100000.0
2007-02-14 15:36:00,1.52775,1.5278,1.52741,1.52741,56900001.0
2007-02-14 15:37:00,1.52739,1.52751,1.52727,1.52741,37600000.0
2007-02-14 15:38:00,1.52728,1.5275,1.52715,1.52723,41100000.0
2007-02-14 15:39:00,1.52746,1.52756,1.52725,1.52734,29800000.0
2007-02-14 15:40:00,1.52765,1.52846,1.52765,1.52822,32500000.0
2007-02-14 15:41:00,1.52829,1.52848,1.52812,1.52848,32000000.0
2007-02-14 15:42:00,1.52839,1.52845,1.52802,1.52823,33200000.0
2007-02-14 15:43:00,1.52835,1.52862,1.52813,1.52862,51500000.0
2007-02-14 15:44:00,1.52888,1.52905,1.52857,1.52864,40800000.0
2007-02-14 15:45:00,1.52845,1.52869,1.52832,1.52833,33200000.0
2007-02-14 15:46:00,1.52835,1.52846,1.52829,1.52837,34000000.0
2007-02-14 15:47:00,1.52823,1.52848,1.52803,1.52845,44800000.0
2007-02-14 15:48:00,1.52851,1.52851,1.52801,1.52809,39600000.0
2007-02-14 15:49:00,1.52823,1.52865,1.52823,1.52856,55200000.0
2007-02-14 15:50:00,1.52847,1.52869,1.52847,1.52863,37400000.0
2007-02-14 15:51:00,1.52849,1.52849,1.52817,1.52843,30600000.0
2007-02-14 15:52:00,1.52829,1.52846,1.52823,1.5284,37900000.0
2007-02-14 15:53:00,1.52837,1.52845,1.52817,1.52823,53900000.0
2007-02-14 15:54:00,1.52821,1.52916,1.52813,1.529,47400000.0
2007-02-14 15:55:00,1.52926,1.52937,1.5284,1.5284,72700001.0
2007-02-14 15:56:00,1.52809,1.52929,1.52799,1.52919,42300000.0
2007-02-14 15:57:00,1.52923,1.52947,1.52896,1.52896,45200000.0
2007-02-14 15:58:00,1.52927,1.52955,1.52927,1.52953,20000000.0
2007-02-14 15:59:00,1.52967,1.52985,1.52958,1.52976,44300000.0
2007-02-14 16:00:00,1.52976,1.5298,1.52931,1.5296,23000000.0
2007-02-14 16:01:00,1.52952,1.52963,1.52945,1.52956,30600000.0
2007-02-14 16:02:00,1.5294,1.52947,1.52908,1.5293,40000000.0
2007-02-14 16:03:00,1.529,1.5294,1.529,1.52922,34600000.0
2007-02-14 16:04:00,1.52908,1.52924,1.52877,1.5288,37800000.0
2007-02-14 16:05:00,1.52891,1.52905,1.52866,1.52891,47400000.0
2007-02-14 16:06:00,1.52894,1.52911,1.52885,1.52888,41400001.0
2007-02-14 16:07:00,1.52892,1.52912,1.52882,1.5289,25400000.0
2007-02-14 16:08:00,1.52907,1.52907,1.52865,1.52872,27800000.0
2007-02-14 16:09:00,1.52847,1.5288,1.52845,1.52871,30400000.0
2007-02-14 16:10:00,1.52884,1.52898,1.52864,1.52881,40000000.0
2007-02-14 16:11:00,1.52852,1.52891,1.52852,1.52862,33200000.0
2007-02-14 16:12:00,1.52841,1.52856,1.52836,1.52856,31000000.0
2007-02-14 16:13:00,1.52853,1.52871,1.52837,1.52871,37500000.0
2007-02-14 16:14:00,1.52849,1.52859,1.52828,1.52857,36400000.0
2007-02-14 16:15:00,1.52831,1.52846,1.52813,1.52835,40000000.0
2007-02-14 16:16:00,1.52832,1.52847,1.52814,1.52839,33300000.0
2007-02-14 16:17:00,1.52826,1.52839,1.5281,1.52816,40800000.0
2007-02-14 16:18:00,1.52813,1.52814,1.52801,1.52812,30600000.0
2007-02-14 16:19:00,1.52842,1.52849,1.52821,1.52835,17000000.0
2007-02-14 16:20:00,1.52832,1.52847,1.5282,1.5282,46800000.0
2007-02-14 16:21:00,1.52819,1.52828,1.52795,1.52816,39600000.0
2007-02-14 16:22:00,1.52824,1.52836,1.52812,1.52827,38000000.0
2007-02-14 16:23:00,1.52852,1.52859,1.52843,1.52859,37400000.0
2007-02-14 16:24:00,1.52861,1.52865,1.52841,1.52841,54800000.0
2007-02-14 16:25:00,1.52837,1.52837,1.52766,1.52811,37300000.0
2007-02-14 16:26:00,1.5282,1.5282,1.52799,1.52799,38200000.0
2007-02-14 16:27:00,1.52808,1.52829,1.52798,1.52798,38700000.0
2007-02-14 16:28:00,1.52816,1.52838,1.52796,1.52838,32800000.0
2007-02-14 16:29:00,1.52852,1.52852,1.52821,1.52833,70900000.0
2007-02-14 16:30:00,1.52823,1.52823,1.52801,1.52815,63200000.0
2007-02-14 16:31:00,1.52825,1.52838,1.52815,1.52824,73500000.0
2007-02-14 16:32:00,1.52837,1.52837,1.52779,1.52806,38800000.0
2007-02-14 16:33:00,1.52793,1.52793,1.52774,1.52786,41200000.0
2007-02-14 16:34:00,1.52798,1.52799,1.52767,1.52786,51000000.0
2007-02-14 16:35:00,1.52804,1.52808,1.52753,1.52768,30600000.0
2007-02-14 16:36:00,1.52741,1.52763,1.52724,1.52749,40500000.0
2007-02-14 16:37:00,1.5275,1.52758,1.5273,1.52744,44400000.0
2007-02-14 16:38:00,1.52742,1.52755,1.52732,1.5274,48000000.0
2007-02-14 16:39:00,1.52743,1.52748,1.52733,1.52748,31800000.0
2007-02-14 16:40:00,1.52748,1.52768,1.52748,1.52768,46900001.0
2007-02-14 16:41:00,1.52721,1.5278,1.52721,1.52776,32600000.0
2007-02-14 16:42:00,1.52762,1.52771,1.52755,1.52757,42000000.0
2007-02-14 16:43:00,1.52744,1.5276,1.52738,1.52755,76600000.0
2007-02-14 16:44:00,1.52753,1.52753,1.52713,1.52738,39800000.0
2007-02-14 16:45:00,1.52713,1.52746,1.52709,1.52738,39600000.0
2007-02-14 16:46:00,1.52755,1.52773,1.52739,1.52762,60800001.0
2007-02-14 16:47:00,1.52773,1.52778,1.5275,1.52771,56000000.0
2007-02-14 16:48:00,1.52786,1.52789,1.52751,1.52775,27700000.0
2007-02-14 16:49:00,1.52782,1.52813,1.52774,1.52813,29200000.0
2007-02-14 16:50:00,1.52804,1.52804,1.52773,1.52773,69100001.0
2007-02-14 16:51:00,1.52782,1.52796,1.52748,1.52765,43000000.0
2007-02-14 16:52:00,1.52738,1.52738,1.52706,1.52716,46000000.0
2007-02-14 16:53:00,1.52713,1.52713,1.52674,1.52689,58500000.0
2007-02-14 16:54:00,1.52704,1.52734,1.52704,1.52734,56800000.0
2007-02-14 16:55:00,1.52748,1.52752,1.52722,1.52739,28200000.0
2007-02-14 16:56:00,1.52728,1.52728,1.527,1.5272,35600000.0
2007-02-14 16:57:00,1.52706,1.52743,1.52706,1.52737,40200000.0
2007-02-14 16:58:00,1.5272,1.52726,1.52706,1.52716,37400000.0
2007-02-14 16:59:00,1.52731,1.52803,1.52717,1.52803,39100000.0
2007-02-14 17:00:00,1.52769,1.52931,1.52769,1.52922,46700000.0
2007-02-14 17:01:00,1.52917,1.52961,1.52914,1.52955,44600000.0
2007-02-14 17:02:00,1.52953,1.53051,1.52953,1.53051,23200000.0
2007-02-14 17:03:00,1.53059,1.53059,1.52996,1.53037,29000000.0
2007-02-14 17:04:00,1.53034,1.5307,1.53007,1.53058,39000000.0
2007-02-14 17:05:00,1.5303,1.53068,1.52997,1.53068,21000000.0
2007-02-14 17:06:00,1.53056,1.5313,1.5305,1.53122,26400000.0
2007-02-14 17:07:00,1.53115,1.53122,1.5308,1.53121,34000000.0
2007-02-14 17:08:00,1.53102,1.53143,1.531,1.53143,28000000.0
2007-02-14 17:09:00,1.5313,1.5313,1.53065,1.53103,63200001.0
2007-02-14 17:10:00,1.53104,1.53125,1.531,1.53111,30400000.0
2007-02-14 17:11:00,1.53099,1.53099,1.53065,1.53096,71100002.0
2007-02-14 17:12:00,1.53089,1.53152,1.53085,1.53138,44300000.0
2007-02-14 17:13:00,1.53106,1.5314,1.53106,1.53131,18000000.0
2007-02-14 17:14:00,1.53093,1.53158,1.53093,1.53128,73700000.0
2007-02-14 17:15:00,1.53165,1.53165,1.5311,1.5311,39700000.0
2007-02-14 17:16:00,1.53148,1.53166,1.53141,1.53141,44600000.0
2007-02-14 17:17:00,1.53131,1.53141,1.53102,1.53136,58200000.0
2007-02-14 17:18:00,1.53177,1.53192,1.53133,1.53157,57200001.0
2007-02-14 17:19:00,1.53133,1.53158,1.53133,1.53158,26000000.0
2007-02-14 17:20:00,1.53152,1.53156,1.53049,1.53062,57700000.0
2007-02-14 17:21:00,1.53102,1.53112,1.53009,1.53103,39800000.0
2007-02-14 17:22:00,1.53083,1.53108,1.53049,1.53049,49600000.0
2007-02-14 17:23:00,1.53026,1.53064,1.53026,1.53039,29000000.0
2007-02-14 17:24:00,1.53022,1.53033,1.52999,1.53019,44700000.0
2007-02-14 17:25:00,1.53032,1.53038,1.53008,1.53023,57500000.0
2007-02-14 17:26:00,1.5301,1.53058,1.53001,1.53049,41200000.0
2007-02-14 17:27:00,1.5305,1.53072,1.53033,1.53053,31600000.0
2007-02-14 17:28:00,1.53073,1.53074,1.5304,1.53046,24000000.0
2007-02-14 17:29:00,1.5307,1.53091,1.53048,1.53075,60500000.0
2007-02-14 17:30:00,1.53076,1.53106,1.53044,1.53106,38600000.0
2007-02-14 17:31:00,1.53069,1.53107,1.53053,1.53079,24800000.0
2007-02-14 17:32:00,1.53079,1.53126,1.53079,1.53118,28000000.0
2007-02-14 17:33:00,1.53129,1.53134,1.5312,1.53121,42000000.0
2007-02-14 17:34:00,1.53108,1.53111,1.53081,1.53082,40000000.0
2007-02-14 17:35:00,1.5308,1.53117,1.53077,1.53117,34600000.0
2007-02-14 17:36:00,1.53088,1.53096,1.53063,1.53083,45600000.0
2007-02-14 17:37:00,1.53095,1.5314,1.53081,1.53117,26400000.0
2007-02-14 17:38:00,1.53088,1.53132,1.53088,1.53096,56300000.0
2007-02-14 17:39:00,1.53089,1.53089,1.53041,1.53048,24200000.0
2007-02-14 17:40:00,1.53047,1.53072,1.53047,1.53072,34000000.0
2007-02-14 17:41:00,1.53081,1.53094,1.53059,1.5306,55600000.0
2007-02-14 17:42:00,1.53081,1.53099,1.53061,1.53096,43000000.0
2007-02-14 17:43:00,1.53102,1.53112,1.53076,1.53078,51400001.0
2007-02-14 17:44:00,1.53071,1.53085,1.5306,1.53064,49900000.0
2007-02-14 17:45:00,1.53081,1.53102,1.53073,1.53102,49800000.0
2007-02-14 17:46:00,1.53102,1.53102,1.53054,1.53081,59500001.0
2007-02-14 17:47:00,1.53063,1.53094,1.53063,1.53072,41300000.0
2007-02-14 17:48:00,1.53065,1.53082,1.53041,1.53082,63600000.0
2007-02-14 17:49:00,1.53092,1.53114,1.5307,1.53107,28200000.0
2007-02-14 17:50:00,1.53113,1.53113,1.53096,1.53112,27800000.0
2007-02-14 17:51:00,1.53091,1.53103,1.5307,1.53081,30600000.0
2007-02-14 17:52:00,1.53083,1.53111,1.53079,1.53093,33000000.0
2007-02-14 17:53:00,1.53066,1.53085,1.53059,1.53077,25000000.0
2007-02-14 17:54:00,1.53063,1.53087,1.53025,1.53078,34800000.0
2007-02-14 17:55:00,1.53085,1.53105,1.53033,1.5309,38800000.0
2007-02-14 17:56:00,1.53054,1.53071,1.5304,1.53054,23400000.0
2007-02-14 17:57:00,1.5306,1.5309,1.53032,1.53086,44400000.0
2007-02-14 17:58:00,1.53096,1.53106,1.53067,1.53106,49800000.0
2007-02-14 17:59:00,1.53111,1.53155,1.53075,1.53155,57000000.0
2007-02-14 18:00:00,1.53201,1.53201,1.5313,1.53153,35200000.0
2007-02-14 18:01:00,1.53167,1.53186,1.53133,1.53146,44200000.0
2007-02-14 18:02:00,1.53169,1.53186,1.53154,1.53155,33000000.0
2007-02-14 18:03:00,1.53123,1.53189,1.53114,1.53144,38400001.0
2007-02-14 18:04:00,1.53166,1.53198,1.53155,1.53174,35200000.0
2007-02-14 18:05:00,1.53188,1.532,1.53165,1.53183,27200000.0
2007-02-14 18:06:00,1.53172,1.53209,1.53154,1.53161,53200000.0
2007-02-14 18:07:00,1.53182,1.53183,1.53156,1.53168,44600000.0
2007-02-14 18:08:00,1.53167,1.53204,1.53167,1.53189,55000000.0
2007-02-14 18:09:00,1.53204,1.53252,1.53201,1.53231,57300000.0
2007-02-14 18:10:00,1.53242,1.53249,1.53219,1.53236,22200000.0
2007-02-14 18:11:00,1.53259,1.53259,1.53233,1.53246,49400000.0
2007-02-14 18:12:00,1.53247,1.53256,1.53232,1.53232,26800000.0
2007-02-14 18:13:00,1.53247,1.53267,1.53225,1.53239,51400000.0
2007-02-14 18:14:00,1.53192,1.53257,1.53192,1.53248,31800000.0
2007-02-14 18:15:00,1.53228,1.53244,1.5322,1.53239,64500000.0
2007-02-14 18:16:00,1.53244,1.5325,1.53228,1.53228,27200000.0
2007-02-14 18:17:00,1.53239,1.5325,1.53233,1.53233,54200000.0
2007-02-14 18:18:00,1.53222,1.53222,1.53177,1.532,33000000.0
2007-02-14 18:19:00,1.53204,1.53204,1.53156,1.53156,24600000.0
2007-02-14 18:20:00,1.53148,1.53195,1.53148,1.53169,23200000.0
2007-02-14 18:21:00,1.53166,1.53166,1.53126,1.5314,50300000.0
2007-02-14 18:22:00,1.53137,1.53143,1.53124,1.53129,40200000.0
2007-02-14 18:23:00,1.53113,1.53113,1.53083,1.53098,25600000.0
2007-02-14 18:24:00,1.53092,1.53107,1.53076,1.53089,48900000.0
2007-02-14 18:25:00,1.53111,1.53111,1.53067,1.53081,31600000.0
2007-02-14 18:26:00,1.53084,1.53085,1.53076,1.53083,41300000.0
2007-02-14 18:27:00,1.53089,1.53131,1.53086,1.5313,37200000.0
2007-02-14 18:28:00,1.53096,1.53113,1.53053,1.53053,46700000.0
2007-02-14 18:29:00,1.53047,1.53064,1.53028,1.53064,33000000.0
2007-02-14 18:30:00,1.53078,1.53093,1.53041,1.53093,32400000.0
2007-02-14 18:31:00,1.53096,1.53099,1.53074,1.53086,27600000.0
2007-02-14 18:32:00,1.53071,1.53097,1.53071,1.53092,25600000.0
2007-02-14 18:33:00,1.53086,1.53086,1.53023,1.53023,42600000.0
2007-02-14 18:34:00,1.53025,1.53068,1.53023,1.53051,41700000.0
2007-02-14 18:35:00,1.53043,1.53067,1.53039,1.53047,33300000.0
2007-02-14 18:36:00,1.5302,1.5305,1.53013,1.53032,64200000.0
2007-02-14 18:37:00,1.53051,1.53058,1.53025,1.53047,28400000.0
2007-02-14 18:38:00,1.53028,1.53062,1.53024,1.53062,30600000.0
2007-02-14 18:39:00,1.53058,1.53087,1.53058,1.53082,26200000.0
2007-02-14 18:40:00,1.53061,1.53062,1.5303,1.53034,26000000.0
2007-02-14 18:41:00,1.53025,1.53061,1.53025,1.53061,27800000.0
2007-02-14 18:42:00,1.53067,1.53114,1.53067,1.53094,40000000.0
2007-02-14 18:43:00,1.53088,1.53119,1.53077,1.53105,36400000.0
2007-02-14 18:44:00,1.53111,1.53111,1.53089,1.53095,33300000.0
2007-02-14 18:45:00,1.5311,1.5311,1.53061,1.53068,25600000.0
2007-02-14 18:46:00,1.53073,1.53073,1.53034,1.53034,36500000.0
2007-02-14 18:47:00,1.5306,1.53081,1.53051,1.53051,40800001.0
2007-02-14 18:48:00,1.53043,1.53043,1.52994,1.5301,42500000.0
2007-02-14 18:49:00,1.53006,1.53006,1.52971,1.52991,37800000.0
2007-02-14 18:50:00,1.53004,1.53009,1.52982,1.52997,30400000.0
2007-02-14 18:51:00,1.53013,1.53036,1.5301,1.5302,36400000.0
2007-02-14 18:52:00,1.52996,1.53031,1.52996,1.53015,48600000.0
2007-02-14 18:53:00,1.53022,1.53033,1.53009,1.53019,32500000.0
2007-02-14 18:54:00,1.53027,1.53027,1.52973,1.53016,32400000.0
2007-02-14 18:55:00,1.52996,1.53006,1.52986,1.52994,32600000.0
2007-02-14 18:56:00,1.52971,1.53002,1.52961,1.52967,37200000.0
2007-02-14 18:57:00,1.53009,1.53013,1.53007,1.53009,33000000.0
2007-02-14 18:58:00,1.5301,1.53019,1.53,1.53001,39000000.0
2007-02-14 18:59:00,1.53003,1.53013,1.52962,1.53013,25600000.0
2007-02-14 19:00:00,1.53025,1.5303,1.52991,1.53005,32000000.0
2007-02-14 19:01:00,1.5301,1.5301,1.52971,1.5299,58400000.0
2007-02-14 19:02:00,1.52978,1.52991,1.52966,1.52991,42400000.0
2007-02-14 19:03:00,1.52973,1.52986,1.52954,1.52977,45800000.0
2007-02-14 19:04:00,1.52957,1.52971,1.5293,1.52949,31400000.0
2007-02-14 19:05:00,1.52958,1.52968,1.52945,1.52953,30000000.0
2007-02-14 19:06:00,1.52963,1.52963,1.52946,1.52948,20600000.0
2007-02-14 19:07:00,1.52954,1.52979,1.52925,1.52979,74400000.0
2007-02-14 19:08:00,1.52956,1.52977,1.52956,1.52961,53800000.0
2007-02-14 19:09:00,1.52962,1.52965,1.5294,1.5295,35200000.0
2007-02-14 19:10:00,1.52975,1.52981,1.52947,1.52947,32200000.0
2007-02-14 19:11:00,1.52975,1.52986,1.52964,1.52974,48100000.0
2007-02-14 19:12:00,1.52956,1.52979,1.52956,1.52974,22800000.0
2007-02-14 19:13:00,1.52963,1.52973,1.5295,1.52961,48400000.0
2007-02-14 19:14:00,1.52947,1.5298,1.52941,1.5298,40000000.0
2007-02-14 19:15:00,1.5295,1.52955,1.52922,1.52953,34200000.0
2007-02-14 19:16:00,1.52928,1.52969,1.52928,1.52952,32000000.0
2007-02-14 19:17:00,1.52946,1.52971,1.52938,1.52956,39600000.0
2007-02-14 19:18:00,1.52969,1.52973,1.52953,1.52967,29400000.0
2007-02-14 19:19:00,1.52981,1.52991,1.52949,1.52982,40200000.0
2007-02-14 19:20:00,1.52988,1.52991,1.52953,1.52979,42200000.0
2007-02-14 19:21:00,1.52969,1.52997,1.52969,1.52993,30600000.0
2007-02-14 19:22:00,1.53002,1.53011,1.52987,1.52993,45600000.0
2007-02-14 19:23:00,1.52981,1.53009,1.52959,1.53008,49800000.0
2007-02-14 19:24:00,1.52999,1.52999,1.52973,1.52982,35000000.0
2007-02-14 19:25:00,1.52991,1.52991,1.52967,1.52989,40400000.0
2007-02-14 19:26:00,1.52945,1.52963,1.52921,1.52933,39500001.0
2007-02-14 19:27:00,1.52929,1.52961,1.52904,1.52961,35600000.0
2007-02-14 19:28:00,1.52965,1.53003,1.52965,1.53003,48000000.0
2007-02-14 19:29:00,1.53,1.53014,1.52967,1.5301,34200000.0
2007-02-14 19:30:00,1.53006,1.53006,1.52981,1.52988,68400000.0
2007-02-14 19:31:00,1.53002,1.53004,1.52983,1.52999,51000000.0
2007-02-14 19:32:00,1.52992,1.52998,1.52972,1.52994,35000000.0
2007-02-14 19:33:00,1.53011,1.53016,1.52988,1.53012,26200000.0
2007-02-14 19:34:00,1.53012,1.53024,1.53003,1.53013,34100000.0
2007-02-14 19:35:00,1.53014,1.53025,1.52978,1.53019,40000000.0
2007-02-14 19:36:00,1.5301,1.53028,1.53001,1.53011,29600000.0
2007-02-14 19:37:00,1.53017,1.53029,1.52988,1.52988,32400000.0
2007-02-14 19:38:00,1.52968,1.53004,1.52968,1.52986,33900000.0
2007-02-14 19:39:00,1.53011,1.53014,1.52993,1.53007,42600000.0
2007-02-14 19:40:00,1.52996,1.53014,1.52981,1.53001,43400000.0
2007-02-14 19:41:00,1.53,1.53013,1.52986,1.53003,32600000.0
2007-02-14 19:42:00,1.5299,1.53012,1.52983,1.53012,49000000.0
2007-02-14 19:43:00,1.53005,1.53005,1.52964,1.52997,28200000.0
2007-02-14 19:44:00,1.52989,1.53001,1.52986,1.53001,73400002.0
2007-02-14 19:45:00,1.52993,1.53001,1.5299,1.52994,93500000.0
2007-02-14 19:46:00,1.52982,1.52982,1.52941,1.52941,57800000.0
2007-02-14 19:47:00,1.52978,1.52998,1.52973,1.52993,39000000.0
2007-02-14 19:48:00,1.53002,1.53002,1.52984,1.52986,36400000.0
2007-02-14 19:49:00,1.52983,1.52997,1.52972,1.52972,36200000.0
2007-02-14 19:50:00,1.52994,1.52994,1.52967,1.52982,45800000.0
2007-02-14 19:51:00,1.52971,1.53003,1.52971,1.5298,63500000.0
2007-02-14 19:52:00,1.52937,1.52957,1.52929,1.5294,23200000.0
2007-02-14 19:53:00,1.52938,1.52952,1.52912,1.52934,49500000.0
2007-02-14 19:54:00,1.52936,1.5294,1.52933,1.52936,25400000.0
2007-02-14 19:55:00,1.52938,1.5296,1.52938,1.52944,27000000.0
2007-02-14 19:56:00,1.52936,1.52936,1.52902,1.52919,44800001.0
2007-02-14 19:57:00,1.52923,1.52929,1.52907,1.52923,59000002.0
2007-02-14 19:58:00,1.52918,1.52944,1.52918,1.52931,27600000.0
2007-02-14 19:59:00,1.52946,1.52947,1.52932,1.52932,31800000.0
2007-02-14 20:00:00,1.52939,1.52956,1.52916,1.52916,42200000.0
2007-02-14 20:01:00,1.52955,1.52956,1.5293,1.52931,56000000.0
2007-02-14 20:02:00,1.52951,1.52958,1.52931,1.52947,36300000.0
2007-02-14 20:03:00,1.52952,1.52952,1.52918,1.52931,25800000.0
2007-02-14 20:04:00,1.52932,1.52932,1.52889,1.52913,44800000.0
2007-02-14 20:05:00,1.52922,1.52937,1.52909,1.52909,31400000.0
2007-02-14 20:06:00,1.52916,1.52923,1.529,1.52913,29600000.0
2007-02-14 20:07:00,1.52931,1.52937,1.52908,1.52932,35400000.0
2007-02-14 20:08:00,1.52943,1.52952,1.52919,1.52951,25600000.0
2007-02-14 20:09:00,1.52967,1.52974,1.52967,1.52967,26000000.0
2007-02-14 20:10:00,1.52944,1.52997,1.52944,1.52964,50800000.0
2007-02-14 20:11:00,1.52948,1.52967,1.5294,1.52967,29600000.0
2007-02-14 20:12:00,1.52971,1.52985,1.52927,1.52985,44200000.0
2007-02-14 20:13:00,1.53007,1.53018,1.52978,1.53018,24200000.0
2007-02-14 20:14:00,1.53024,1.53034,1.52976,1.53026,30400000.0
2007-02-14 20:15:00,1.53036,1.53039,1.53021,1.53039,40100000.0
2007-02-14 20:16:00,1.53031,1.53043,1.53016,1.53016,42200000.0
2007-02-14 20:17:00,1.53009,1.53037,1.52988,1.53037,60600001.0
2007-02-14 20:18:00,1.53035,1.53035,1.53011,1.53015,35600000.0
2007-02-14 20:19:00,1.53034,1.53034,1.53018,1.53034,52300000.0
2007-02-14 20:20:00,1.53028,1.53028,1.52989,1.53004,43000000.0
2007-02-14 20:21:00,1.52993,1.53022,1.5299,1.5302,54700000.0
2007-02-14 20:22:00,1.53022,1.53022,1.53001,1.53022,32800000.0
2007-02-14 20:23:00,1.53025,1.5303,1.52989,1.53006,49200000.0
2007-02-14 20:24:00,1.53007,1.53007,1.52988,1.52992,28700000.0
2007-02-14 20:25:00,1.53006,1.53006,1.52968,1.52971,42900000.0
2007-02-14 20:26:00,1.52997,1.53005,1.52954,1.52971,35200000.0
2007-02-14 20:27:00,1.52982,1.52993,1.52947,1.52967,46400000.0
2007-02-14 20:28:00,1.52981,1.53007,1.52981,1.53007,27800000.0
2007-02-14 20:29:00,1.52995,1.53017,1.52957,1.53015,54100000.0
2007-02-14 20:30:00,1.53029,1.5303,1.53014,1.53024,52900000.0
2007-02-14 20:31:00,1.53019,1.53027,1.52977,1.53027,54600000.0
2007-02-14 20:32:00,1.53014,1.53033,1.52977,1.53033,42600000.0
2007-02-14 20:33:00,1.53039,1.53039,1.53009,1.53026,29000000.0
2007-02-14 20:34:00,1.5301,1.53029,1.53,1.53029,40600000.0
2007-02-14 20:35:00,1.53027,1.53033,1.53018,1.53022,56600000.0
2007-02-14 20:36:00,1.53034,1.53063,1.5303,1.53046,45200000.0
2007-02-14 20:37:00,1.5305,1.5305,1.53018,1.53047,73000000.0
2007-02-14 20:38:00,1.53062,1.53062,1.53038,1.53049,47000001.0
2007-02-14 20:39:00,1.53042,1.53053,1.53011,1.53036,59700000.0
2007-02-14 20:40:00,1.5304,1.53063,1.5304,1.53048,39800000.0
2007-02-14 20:41:00,1.53052,1.53059,1.53022,1.53049,35200000.0
2007-02-14 20:42:00,1.53045,1.53058,1.53018,1.53036,41600000.0
2007-02-14 20:43:00,1.53021,1.53036,1.52994,1.52994,24000000.0
2007-02-14 20:44:00,1.5302,1.53023,1.52988,1.53005,49500000.0
2007-02-14 20:45:00,1.52988,1.53004,1.52978,1.52978,43100000.0
2007-02-14 20:46:00,1.52997,1.53002,1.5299,1.52999,53000001.0
2007-02-14 20:47:00,1.52996,1.5301,1.52959,1.52992,33500000.0
2007-02-14 20:48:00,1.5298,1.53012,1.5298,1.53001,39200000.0
2007-02-14 20:49:00,1.52998,1.52999,1.5299,1.52997,30000000.0
2007-02-14 20:50:00,1.5299,1.53001,1.52986,1.52998,33500000.0
2007-02-14 20:51:00,1.52975,1.52986,1.52964,1.52969,36400001.0
2007-02-14 20:52:00,1.5295,1.52957,1.52943,1.52948,37300000.0
2007-02-14 20:53:00,1.52923,1.52945,1.52923,1.52942,50400000.0
2007-02-14 20:54:00,1.52907,1.52955,1.52907,1.52934,45500000.0
2007-02-14 20:55:00,1.52938,1.52967,1.52934,1.52957,38000000.0
2007-02-14 20:56:00,1.52943,1.52954,1.52935,1.52954,23000000.0
2007-02-14 20:57:00,1.52959,1.52962,1.52944,1.52945,31000000.0
2007-02-14 20:58:00,1.52953,1.52961,1.52941,1.52953,35000000.0
2007-02-14 20:59:00,1.52946,1.52962,1.52945,1.52956,43600000.0
2007-02-14 21:00:00,1.52946,1.52968,1.52925,1.5296,46800001.0
2007-02-14 21:01:00,1.52965,1.52974,1.52909,1.52909,30600000.0
2007-02-14 21:02:00,1.52957,1.5298,1.52926,1.5298,38400000.0
2007-02-14 21:03:00,1.52968,1.52968,1.52945,1.52945,28000000.0
2007-02-14 21:04:00,1.52957,1.52957,1.52894,1.5291,31100000.0
2007-02-14 21:05:00,1.52885,1.52915,1.52885,1.52896,52900000.0
2007-02-14 21:06:00,1.52894,1.52896,1.5286,1.52896,33200000.0
2007-02-14 21:07:00,1.52904,1.52904,1.52885,1.52898,23000000.0
2007-02-14 21:08:00,1.5289,1.5289,1.52871,1.52886,49200000.0
2007-02-14 21:09:00,1.52894,1.52912,1.52875,1.52907,34900000.0
2007-02-14 21:10:00,1.52903,1.52903,1.52868,1.52878,37400000.0
2007-02-14 21:11:00,1.5288,1.52903,1.5286,1.52873,34900000.0
2007-02-14 21:12:00,1.52883,1.52907,1.52881,1.5289,43500000.0
2007-02-14 21:13:00,1.52887,1.52896,1.5288,1.5288,54800000.0
2007-02-14 21:14:00,1.5288,1.52897,1.5287,1.52875,50400000.0
2007-02-14 21:15:00,1.52877,1.52901,1.52877,1.52901,55000000.0
2007-02-14 21:16:00,1.52872,1.52914,1.52872,1.52914,33200000.0
2007-02-14 21:17:00,1.52905,1.52905,1.52868,1.52868,57000000.0
2007-02-14 21:18:00,1.52926,1.52926,1.52868,1.52906,56200001.0
2007-02-14 21:19:00,1.52911,1.52913,1.52891,1.52896,48100000.0
2007-02-14 21:20:00,1.52894,1.52912,1.52886,1.52888,42500000.0
2007-02-14 21:21:00,1.52901,1.52919,1.52894,1.5291,28400000.0
2007-02-14 21:22:00,1.52893,1.52942,1.52893,1.52912,37200000.0
2007-02-14 21:23:00,1.52907,1.52909,1.52856,1.52856,43200000.0
2007-02-14 21:24:00,1.52893,1.52927,1.5288,1.52895,31200000.0
2007-02-14 21:25:00,1.52891,1.52906,1.52866,1.52866,38200000.0
2007-02-14 21:26:00,1.52896,1.52905,1.52874,1.52876,58600000.0
2007-02-14 21:27:00,1.52882,1.52882,1.52868,1.52873,45300000.0
2007-02-14 21:28:00,1.5287,1.52893,1.5287,1.52892,20000000.0
2007-02-14 21:29:00,1.52904,1.52908,1.52893,1.52902,25400000.0
2007-02-14 21:30:00,1.52899,1.52903,1.52876,1.52894,40400000.0
2007-02-14 21:31:00,1.52906,1.52916,1.5289,1.52913,30800000.0
2007-02-14 21:32:00,1.52921,1.52921,1.52902,1.52908,32700000.0
2007-02-14 21:33:00,1.52918,1.52922,1.52896,1.52915,38500000.0
2007-02-14 21:34:00,1.52928,1.5293,1.52921,1.52929,49200000.0
2007-02-14 21:35:00,1.52927,1.52938,1.52894,1.52938,33400000.0
2007-02-14 21:36:00,1.52948,1.52948,1.52905,1.52936,36400000.0
2007-02-14 21:37:00,1.5294,1.52943,1.52929,1.52941,35400000.0
2007-02-14 21:38:00,1.52941,1.52941,1.52914,1.52915,30400000.0
2007-02-14 21:39:00,1.52898,1.52925,1.52898,1.52904,36300000.0
2007-02-14 21:40:00,1.52889,1.52913,1.52889,1.52913,32900000.0
2007-02-14 21:41:00,1.52915,1.52931,1.52906,1.52918,43600000.0
2007-02-14 21:42:00,1.52915,1.52916,1.52882,1.52882,24400000.0
2007-02-14 21:43:00,1.5291,1.52918,1.52902,1.52914,27000000.0
2007-02-14 21:44:00,1.52894,1.52903,1.52876,1.52876,35000000.0
2007-02-14 21:45:00,1.52876,1.5288,1.52869,1.5287,21700000.0
2007-02-14 21:46:00,1.52879,1.52881,1.52847,1.52857,47200000.0
2007-02-14 21:47:00,1.52854,1.52878,1.52854,1.52864,49600000.0
2007-02-14 21:48:00,1.52879,1.52882,1.52849,1.5285,32200000.0
2007-02-14 21:49:00,1.52857,1.52866,1.5285,1.52866,45500001.0
2007-02-14 21:50:00,1.52876,1.52878,1.52856,1.52861,51400001.0
2007-02-14 21:51:00,1.52859,1.52882,1.52859,1.5288,48000000.0
2007-02-14 21:52:00,1.52875,1.52887,1.52869,1.52885,43900000.0
2007-02-14 21:53:00,1.5288,1.5289,1.52868,1.52868,35400000.0
2007-02-14 21:54:00,1.52869,1.52903,1.52869,1.52887,56200000.0
2007-02-14 21:55:00,1.52883,1.52891,1.5287,1.5289,42100000.0
2007-02-14 21:56:00,1.52885,1.52899,1.52877,1.52877,50800000.0
2007-02-14 21:57:00,1.52869,1.52881,1.52834,1.52866,56300000.0
2007-02-14 21:58:00,1.52861,1.52884,1.52861,1.52862,57800001.0
2007-02-14 21:59:00,1.52856,1.52869,1.52837,1.52845,52200000.0
2007-02-14 22:00:00,1.52864,1.52883,1.52861,1.52883,39600000.0
2007-02-14 22:01:00,1.52872,1.52907,1.52871,1.52889,41200000.0
2007-02-14 22:02:00,1.52887,1.52904,1.52878,1.52878,39800000.0
2007-02-14 22:03:00,1.52903,1.52908,1.52885,1.52908,29400000.0
2007-02-14 22:04:00,1.52902,1.52902,1.52867,1.52891,37600000.0
2007-02-14 22:05:00,1.52903,1.52903,1.52874,1.52894,44800000.0
2007-02-14 22:06:00,1.52896,1.52898,1.52867,1.52898,28600000.0
2007-02-14 22:07:00,1.52894,1.52912,1.52883,1.52891,36500000.0
2007-02-14 22:08:00,1.52866,1.52906,1.52866,1.52898,33000000.0
2007-02-14 22:09:00,1.52891,1.52902,1.52866,1.52886,23400000.0
2007-02-14 22:10:00,1.52896,1.52911,1.52888,1.52906,45100000.0
2007-02-14 22:11:00,1.52905,1.52928,1.52902,1.52902,35200000.0
2007-02-14 22:12:00,1.52911,1.52923,1.52888,1.52888,60200000.0
2007-02-14 22:13:00,1.5294,1.5296,1.5294,1.5294,39400000.0
2007-02-14 22:14:00,1.52887,1.5292,1.52882,1.52883,39400000.0
2007-02-14 22:15:00,1.52897,1.52912,1.52887,1.52897,44700000.0
2007-02-14 22:16:00,1.5292,1.5292,1.5292,1.5292,36800000.0
2007-02-14 22:17:00,1.52904,1.52904,1.52869,1.52873,36800000.0
2007-02-14 22:18:00,1.52893,1.52894,1.52884,1.52885,23200000.0
2007-02-14 22:19:00,1.52886,1.52903,1.52886,1.52891,35000000.0
2007-02-14 22:20:00,1.52895,1.52905,1.52879,1.52903,43600000.0
2007-02-14 22:21:00,1.529,1.52934,1.52884,1.52922,35200000.0
2007-02-14 22:22:00,1.52933,1.52933,1.52908,1.52918,57000001.0
2007-02-14 22:23:00,1.52921,1.52921,1.52908,1.52908,38800000.0
2007-02-14 22:24:00,1.52917,1.52918,1.52892,1.52908,48400000.0
2007-02-14 22:25:00,1.52898,1.52911,1.52892,1.52911,34000000.0
2007-02-14 22:26:00,1.52892,1.5292,1.52892,1.5292,35000000.0
2007-02-14 22:27:00,1.52905,1.52907,1.52869,1.52894,34200000.0
2007-02-14 22:28:00,1.52887,1.52907,1.52883,1.52904,61600000.0
2007-02-14 22:29:00,1.52913,1.52923,1.52898,1.52913,31700000.0
2007-02-14 22:30:00,1.52908,1.52908,1.52889,1.52889,43100000.0
2007-02-14 22:31:00,1.52905,1.52919,1.52847,1.52913,32300000.0
2007-02-14 22:32:00,1.52892,1.52904,1.52884,1.52901,41400000.0
2007-02-14 22:33:00,1.5292,1.5292,1.5292,1.5292,64500000.0
2007-02-14 22:34:00,1.52913,1.52923,1.52888,1.52903,64500000.0
2007-02-14 22:35:00,1.52903,1.52911,1.52887,1.52887,42800001.0
2007-02-14 22:36:00,1.52911,1.52933,1.52869,1.52869,52600000.0
2007-02-14 22:37:00,1.52921,1.52922,1.52898,1.52916,45800000.0
2007-02-14 22:38:00,1.52903,1.52925,1.52903,1.52925,26500000.0
2007-02-14 22:39:00,1.52924,1.52934,1.52911,1.52924,29000000.0
2007-02-14 22:40:00,1.52936,1.52946,1.52896,1.52896,45000000.0
2007-02-14 22:41:00,1.52938,1.52941,1.52918,1.52941,32000000.0
2007-02-14 22:42:00,1.52947,1.52947,1.52924,1.52935,26000000.0
2007-02-14 22:43:00,1.52936,1.52941,1.52916,1.52927,41800001.0
2007-02-14 22:44:00,1.52904,1.52921,1.52892,1.52921,60000000.0
2007-02-14 22:45:00,1.52919,1.52926,1.52906,1.52926,31600000.0
2007-02-14 22:46:00,1.52926,1.52934,1.52914,1.52914,53300000.0
2007-02-14 22:47:00,1.52919,1.52919,1.52893,1.52901,48300000.0
2007-02-14 22:48:00,1.52887,1.52925,1.52887,1.52898,28800000.0
2007-02-14 22:49:00,1.52889,1.52908,1.52868,1.52892,42200000.0
2007-02-14 22:50:00,1.52899,1.52918,1.52894,1.52894,31200000.0
2007-02-14 22:51:00,1.5292,1.52933,1.52914,1.52933,26000000.0
2007-02-14 22:52:00,1.52937,1.52937,1.52904,1.52909,47000000.0
2007-02-14 22:53:00,1.52934,1.52952,1.52903,1.52942,62400001.0
2007-02-14 22:54:00,1.52929,1.52941,1.52916,1.52916,33700000.0
2007-02-14 22:55:00,1.52925,1.52925,1.52899,1.52903,28000000.0
2007-02-14 22:56:00,1.5294,1.5294,1.52926,1.5294,38000000.0
2007-02-14 22:57:00,1.5292,1.5292,1.52874,1.52874,56600000.0
2007-02-14 22:58:00,1.52905,1.52914,1.52904,1.52909,40000000.0
2007-02-14 22:59:00,1.52909,1.52917,1.52893,1.52912,61100000.0
2007-02-14 23:00:00,1.52907,1.52914,1.52888,1.52888,23400000.0
2007-02-14 23:01:00,1.52899,1.52911,1.52867,1.52902,41100000.0
2007-02-14 23:02:00,1.52882,1.52919,1.52882,1.52919,34400000.0
2007-02-14 23:03:00,1.52938,1.52938,1.52904,1.52904,55400000.0
2007-02-14 23:04:00,1.52908,1.52921,1.52896,1.52921,33900000.0
2007-02-14 23:05:00,1.52916,1.52929,1.52907,1.52929,40400000.0
2007-02-14 23:06:00,1.52931,1.52931,1.52891,1.52931,39500000.0
2007-02-14 23:07:00,1.52919,1.52953,1.52919,1.52945,41100000.0
2007-02-14 23:08:00,1.52928,1.52937,1.52909,1.52918,40000000.0
2007-02-14 23:09:00,1.52924,1.5294,1.52917,1.52917,28200000.0
2007-02-14 23:10:00,1.52909,1.52953,1.52909,1.52941,57600000.0
2007-02-14 23:11:00,1.52943,1.52947,1.52933,1.5294,54000000.0
2007-02-14 23:12:00,1.52951,1.52966,1.52945,1.52958,26800000.0
2007-02-14 23:13:00,1.52914,1.52986,1.52914,1.52962,31700000.0
2007-02-14 23:14:00,1.52958,1.52963,1.52947,1.52959,47100001.0
2007-02-14 23:15:00,1.52952,1.52952,1.52877,1.52919,53600000.0
2007-02-14 23:16:00,1.52927,1.52936,1.52917,1.52928,33000000.0
2007-02-14 23:17:00,1.52933,1.52933,1.52916,1.52916,50900000.0
2007-02-14 23:18:00,1.52923,1.52923,1.52865,1.52889,56000000.0
2007-02-14 23:19:00,1.52895,1.52921,1.52895,1.52913,49400000.0
2007-02-14 23:20:00,1.52923,1.52933,1.52872,1.52922,54300000.0
2007-02-14 23:21:00,1.52926,1.5294,1.52903,1.52903,36000000.0
2007-02-14 23:22:00,1.52897,1.52916,1.52877,1.52902,48800000.0
2007-02-14 23:23:00,1.52886,1.52918,1.52886,1.52913,28000000.0
2007-02-14 23:24:00,1.52894,1.52904,1.52884,1.52887,42600000.0
2007-02-14 23:25:00,1.52903,1.52918,1.52895,1.52895,35200000.0
2007-02-14 23:26:00,1.52908,1.52929,1.52891,1.52929,32800000.0
2007-02-14 23:27:00,1.52903,1.52916,1.52903,1.52903,29400000.0
2007-02-14 23:28:00,1.52887,1.52889,1.52853,1.52853,23800000.0
2007-02-14 23:29:00,1.52899,1.52938,1.52885,1.52913,56200000.0
2007-02-14 23:30:00,1.52904,1.52919,1.52892,1.52905,32200000.0
2007-02-14 23:31:00,1.5291,1.52915,1.5287,1.52915,26800000.0
2007-02-14 23:32:00,1.52895,1.52923,1.52892,1.52908,35000000.0
2007-02-14 23:33:00,1.5289,1.52914,1.5289,1.52914,30600000.0
2007-02-14 23:34:00,1.52928,1.52928,1.52892,1.52897,37800000.0
2007-02-14 23:35:00,1.52918,1.52922,1.52903,1.52911,19800000.0
2007-02-14 23:36:00,1.52919,1.52927,1.52911,1.52913,42900000.0
2007-02-14 23:37:00,1.52921,1.52923,1.52913,1.52921,38700000.0
2007-02-14 23:38:00,1.52922,1.52937,1.52917,1.52937,34600000.0
2007-02-14 23:39:00,1.52922,1.52928,1.52917,1.52928,49600000.0
2007-02-14 23:40:00,1.52948,1.52957,1.52927,1.52927,30400000.0
2007-02-14 23:41:00,1.52931,1.52938,1.5289,1.5289,44600000.0
2007-02-14 23:42:00,1.52957,1.52974,1.52936,1.5294,17600000.0
2007-02-14 23:43:00,1.52945,1.52957,1.5289,1.52939,34200000.0
2007-02-14 23:44:00,1.52949,1.52949,1.52923,1.5294,32400000.0
2007-02-14 23:45:00,1.52936,1.52955,1.5292,1.52955,59900000.0
2007-02-14 23:46:00,1.52976,1.52976,1.52958,1.52966,47400000.0
2007-02-14 23:47:00,1.52957,1.52957,1.52933,1.52947,34800000.0
2007-02-14 23:48:00,1.52947,1.52947,1.52922,1.52946,41300000.0
2007-02-14 23:49:00,1.52964,1.52983,1.52945,1.52963,26600000.0
2007-02-14 23:50:00,1.52969,1.52986,1.52949,1.52971,23600000.0
2007-02-14 23:51:00,1.53006,1.53013,1.52981,1.52994,67400000.0
2007-02-14 23:52:00,1.52992,1.52992,1.52951,1.52979,22800000.0
2007-02-14 23:53:00,1.52972,1.52987,1.52955,1.52987,24800000.0
2007-02-14 23:54:00,1.53,1.53028,1.52966,1.52966,40400000.0
2007-02-14 23:55:00,1.52994,1.53006,1.52983,1.52983,48100000.0
2007-02-14 23:56:00,1.52988,1.53007,1.52975,1.52991,29400000.0
2007-02-14 23:57:00,1.53005,1.53013,1.53,1.53013,44200001.0
2007-02-14 23:58:00,1.53,1.53005,1.52962,1.53005,27400000.0
2007-02-14 23:59:00,1.53009,1.53043,1.53003,1.53025,28200000.0
2007-02-15 00:00:00,1.53069,1.53089,1.53051,1.53071,34800000.0
2007-02-15 00:01:00,1.53085,1.53102,1.53071,1.53102,48200001.0
2007-02-15 00:02:00,1.53088,1.53098,1.53051,1.53078,29200000.0
2007-02-15 00:03:00,1.53054,1.53071,1.5305,1.53054,32600000.0
2007-02-15 00:04:00,1.53054,1.53079,1.53054,1.53079,30600000.0
2007-02-15 00:05:00,1.53068,1.53086,1.53061,1.53065,39000000.0
2007-02-15 00:06:00,1.53078,1.53102,1.53078,1.53102,39000000.0
2007-02-15 00:07:00,1.53094,1.53104,1.53079,1.53089,28000000.0
2007-02-15 00:08:00,1.53094,1.53096,1.53073,1.53091,77500000.0
2007-02-15 00:09:00,1.53078,1.53094,1.5306,1.53084,58000000.0
2007-02-15 00:10:00,1.53099,1.53102,1.53086,1.53094,39000000.0
2007-02-15 00:11:00,1.53103,1.53118,1.5309,1.53118,35400000.0
2007-02-15 00:12:00,1.5298,1.5299,1.5298,1.5298,52200001.0
2007-02-15 00:13:00,1.53126,1.53132,1.53096,1.53126,52200001.0
2007-02-15 00:14:00,1.53124,1.53144,1.53118,1.53144,27800000.0
2007-02-15 00:15:00,1.53095,1.53109,1.53065,1.531,42000000.0
2007-02-15 00:16:00,1.53124,1.53124,1.53086,1.53086,25600000.0
2007-02-15 00:17:00,1.53077,1.531,1.53077,1.531,50200001.0
2007-02-15 00:18:00,1.53108,1.53125,1.53103,1.53105,28000000.0
2007-02-15 00:19:00,1.53116,1.53116,1.53094,1.53115,25200000.0
2007-02-15 00:20:00,1.53106,1.53106,1.53054,1.53054,41100000.0
2007-02-15 00:21:00,1.53098,1.53104,1.53084,1.53092,33000000.0
2007-02-15 00:22:00,1.53065,1.53083,1.53065,1.53083,21800000.0
2007-02-15 00:23:00,1.53077,1.53085,1.53027,1.53066,40000000.0
2007-02-15 00:24:00,1.53086,1.53089,1.53068,1.5308,31800000.0
2007-02-15 00:25:00,1.53068,1.53084,1.5306,1.53079,62100001.0
2007-02-15 00:27:00,1.53099,1.53099,1.53079,1.53083,37600000.0
2007-02-15 00:28:00,1.53089,1.53101,1.5303,1.5303,48800000.0
2007-02-15 00:29:00,1.53031,1.53078,1.53031,1.53078,37600000.0
2007-02-15 00:30:00,1.53079,1.53109,1.53054,1.53054,30000000.0
2007-02-15 00:31:00,1.53046,1.53046,1.53022,1.53022,30800000.0
2007-02-15 00:32:00,1.5302,1.53039,1.53018,1.53021,45000000.0
2007-02-15 00:33:00,1.5304,1.5305,1.5303,1.5304,28000000.0
2007-02-15 00:34:00,1.5305,1.5306,1.5305,1.5306,28000000.0
2007-02-15 00:35:00,1.53058,1.53065,1.53041,1.53065,28000000.0
2007-02-15 00:36:00,1.5306,1.5306,1.5304,1.53045,29400000.0
2007-02-15 00:37:00,1.53048,1.53057,1.53045,1.53046,38900000.0
2007-02-15 00:38:00,1.53052,1.53065,1.53049,1.53056,62300001.0
2007-02-15 00:39:00,1.53068,1.53081,1.53048,1.5306,39600000.0
2007-02-15 00:40:00,1.5305,1.53059,1.53039,1.53053,25200000.0
2007-02-15 00:41:00,1.53046,1.53046,1.53004,1.53026,40200000.0
2007-02-15 00:42:00,1.53025,1.53031,1.53019,1.53021,41800000.0
2007-02-15 00:43:00,1.52997,1.53025,1.52973,1.53025,32200000.0
2007-02-15 00:44:00,1.53028,1.53032,1.53018,1.5303,37600000.0
2007-02-15 00:45:00,1.53034,1.53035,1.53015,1.53022,42000000.0
2007-02-15 00:46:00,1.53026,1.53042,1.53009,1.53042,44600000.0
2007-02-15 00:47:00,1.53027,1.53038,1.53013,1.53017,32200000.0
2007-02-15 00:48:00,1.52989,1.53027,1.52989,1.53009,45200000.0
2007-02-15 00:49:00,1.53019,1.53022,1.52991,1.53014,58200001.0
2007-02-15 00:50:00,1.53016,1.53034,1.53007,1.53024,23200000.0
2007-02-15 00:51:00,1.53019,1.53029,1.53007,1.53024,49600000.0
2007-02-15 00:52:00,1.53009,1.53024,1.53004,1.53024,39000000.0
2007-02-15 00:53:00,1.53001,1.53024,1.52999,1.53024,31400000.0
2007-02-15 00:54:00,1.52985,1.53025,1.52985,1.53011,33700000.0
2007-02-15 00:55:00,1.53011,1.53015,1.52972,1.53002,29600000.0
2007-02-15 00:56:00,1.52993,1.52998,1.52978,1.52983,38800000.0
2007-02-15 00:57:00,1.52995,1.52998,1.52975,1.52975,33000000.0
2007-02-15 00:58:00,1.52998,1.52998,1.52976,1.52976,30200000.0
2007-02-15 00:59:00,1.52998,1.52998,1.52983,1.52998,48100000.0
2007-02-15 01:00:00,1.52997,1.53015,1.52987,1.52997,58800001.0
2007-02-15 01:01:00,1.52989,1.53008,1.52981,1.52991,28400000.0
2007-02-15 01:02:00,1.53013,1.53018,1.52978,1.52978,35200000.0
2007-02-15 01:03:00,1.53011,1.53017,1.52988,1.53002,32600000.0
2007-02-15 01:04:00,1.53001,1.53012,1.53001,1.53006,49400000.0
2007-02-15 01:05:00,1.53014,1.53025,1.53005,1.53009,44700000.0
2007-02-15 01:06:00,1.5302,1.53021,1.52998,1.53021,48200000.0
2007-02-15 01:07:00,1.53021,1.53024,1.52993,1.53005,35000000.0
2007-02-15 01:08:00,1.5302,1.53028,1.52984,1.52984,23200000.0
2007-02-15 01:09:00,1.5305,1.5306,1.5305,1.5306,32000000.0
2007-02-15 01:10:00,1.53005,1.53011,1.52969,1.53002,32000000.0
2007-02-15 01:11:00,1.53003,1.53021,1.52999,1.52999,26700000.0
2007-02-15 01:12:00,1.53014,1.53027,1.52987,1.53011,51800000.0
2007-02-15 01:13:00,1.53028,1.53031,1.53001,1.53031,47700000.0
2007-02-15 01:14:00,1.53011,1.53026,1.52993,1.53011,25600000.0
2007-02-15 01:15:00,1.53012,1.53012,1.5298,1.52995,24000000.0
2007-02-15 01:16:00,1.52986,1.52993,1.52967,1.52985,78000000.0
2007-02-15 01:17:00,1.52997,1.52997,1.52973,1.52991,33600000.0
2007-02-15 01:18:00,1.52985,1.52994,1.52957,1.52994,25200000.0
2007-02-15 01:19:00,1.52985,1.53,1.5298,1.52985,27200000.0
2007-02-15 01:20:00,1.52991,1.5301,1.52962,1.53007,30400000.0
2007-02-15 01:21:00,1.52992,1.53022,1.52992,1.53001,49400000.0
2007-02-15 01:22:00,1.52982,1.52987,1.52962,1.52976,40000000.0
2007-02-15 01:23:00,1.52981,1.52988,1.52966,1.52966,37100000.0
2007-02-15 01:24:00,1.53008,1.53022,1.53001,1.53022,22000000.0
2007-02-15 01:25:00,1.5302,1.53042,1.53001,1.53029,43200000.0
2007-02-15 01:26:00,1.5302,1.53042,1.53018,1.5304,31600000.0
2007-02-15 01:27:00,1.53048,1.53052,1.53026,1.53051,39800000.0
2007-02-15 01:28:00,1.53054,1.53068,1.53023,1.53046,32800000.0
2007-02-15 01:29:00,1.53041,1.53041,1.53018,1.53024,35400000.0
2007-02-15 01:30:00,1.53036,1.53036,1.52976,1.53014,68000000.0
2007-02-15 01:31:00,1.53021,1.53043,1.53019,1.53035,26200000.0
2007-02-15 01:32:00,1.53026,1.53047,1.53015,1.53039,29200000.0
2007-02-15 01:33:00,1.5305,1.53061,1.53042,1.53061,33400000.0
2007-02-15 01:34:00,1.53067,1.53074,1.53024,1.53074,30800000.0
2007-02-15 01:35:00,1.53089,1.53101,1.53063,1.53063,54700001.0
2007-02-15 01:36:00,1.53077,1.53096,1.53077,1.53084,43600000.0
2007-02-15 01:37:00,1.531,1.53146,1.5309,1.53113,30300000.0
2007-02-15 01:38:00,1.53093,1.53119,1.5309,1.53119,46400000.0
2007-02-15 01:39:00,1.53108,1.53161,1.53108,1.53158,51200000.0
2007-02-15 01:40:00,1.53153,1.53164,1.53149,1.5316,35000000.0
2007-02-15 01:41:00,1.53151,1.53186,1.53144,1.53164,37400000.0
2007-02-15 01:42:00,1.53165,1.53173,1.53142,1.53162,40300000.0
2007-02-15 01:43:00,1.53152,1.53154,1.53099,1.53143,32800000.0
2007-02-15 01:44:00,1.53141,1.53144,1.53112,1.53142,17800000.0
2007-02-15 01:45:00,1.53132,1.53152,1.53128,1.53145,36400000.0
2007-02-15 01:46:00,1.53145,1.53161,1.53128,1.53143,30000000.0
2007-02-15 01:47:00,1.53138,1.53142,1.53113,1.53114,21200000.0
2007-02-15 01:48:00,1.53129,1.53139,1.53094,1.53094,48200000.0
2007-02-15 01:49:00,1.53127,1.53137,1.53068,1.53113,19200000.0
2007-02-15 01:50:00,1.5311,1.53158,1.53082,1.53158,17000000.0
2007-02-15 01:51:00,1.53126,1.53151,1.53098,1.53151,35400000.0
2007-02-15 01:52:00,1.53156,1.53156,1.53121,1.53121,33700000.0
2007-02-15 01:53:00,1.53142,1.53142,1.53107,1.53107,44300000.0
2007-02-15 01:54:00,1.5311,1.5316,1.53105,1.53135,61200000.0
2007-02-15 01:55:00,1.53122,1.53171,1.53122,1.53134,31600000.0
2007-02-15 01:56:00,1.53129,1.5316,1.53129,1.53138,38100000.0
2007-02-15 01:57:00,1.53139,1.53154,1.53134,1.53142,42200000.0
2007-02-15 01:58:00,1.53135,1.53142,1.53108,1.53108,26600000.0
2007-02-15 01:59:00,1.53145,1.53157,1.53143,1.53155,48500000.0
2007-02-15 02:00:00,1.53133,1.53145,1.53118,1.53118,38200000.0
2007-02-15 02:01:00,1.53078,1.53078,1.53017,1.53017,75500000.0
2007-02-15 02:02:00,1.53019,1.53064,1.53019,1.53064,85600000.0
2007-02-15 02:03:00,1.53096,1.53118,1.53095,1.53109,100500001.0
2007-02-15 02:04:00,1.53121,1.53145,1.53121,1.5314,54200000.0
2007-02-15 02:05:00,1.53139,1.53139,1.53116,1.53118,84000000.0
2007-02-15 02:06:00,1.53139,1.53149,1.53112,1.53146,100500000.0
2007-02-15 02:07:00,1.53129,1.53129,1.53064,1.53104,209900000.0
2007-02-15 02:08:00,1.53104,1.53125,1.53104,1.53125,46000000.0
2007-02-15 02:09:00,1.5311,1.53133,1.53087,1.53101,175500001.0
2007-02-15 02:10:00,1.53083,1.53119,1.53083,1.53083,127500000.0
2007-02-15 02:11:00,1.53087,1.53103,1.53087,1.53093,40000000.0
2007-02-15 02:12:00,1.53088,1.5309,1.53076,1.5309,52600000.0
2007-02-15 02:13:00,1.53086,1.53097,1.53079,1.53097,35100000.0
2007-02-15 02:14:00,1.53089,1.53089,1.53045,1.5308,144000000.0
2007-02-15 02:15:00,1.53068,1.53073,1.53046,1.53059,244500000.0
2007-02-15 02:16:00,1.53062,1.53067,1.5304,1.53045,44400000.0
2007-02-15 02:17:00,1.53014,1.53033,1.52977,1.53013,193400000.0
2007-02-15 02:18:00,1.53039,1.53084,1.53011,1.53067,58000002.0
2007-02-15 02:19:00,1.5309,1.53097,1.53061,1.53065,48200000.0
2007-02-15 02:20:00,1.53079,1.53098,1.53072,1.53083,59200000.0
2007-02-15 02:21:00,1.53062,1.53086,1.53059,1.53075,54800000.0
2007-02-15 02:22:00,1.53042,1.53055,1.5304,1.53055,48200001.0
2007-02-15 02:23:00,1.5307,1.53078,1.53059,1.53063,23400000.0
2007-02-15 02:24:00,1.53061,1.53084,1.53055,1.53073,36200000.0
2007-02-15 02:25:00,1.53059,1.53064,1.53028,1.53037,97700000.0
2007-02-15 02:26:00,1.53034,1.53076,1.53034,1.53066,93500000.0
2007-02-15 02:27:00,1.53062,1.5308,1.53059,1.53073,51400000.0
2007-02-15 02:28:00,1.53074,1.53074,1.53061,1.53074,54200000.0
2007-02-15 02:29:00,1.53112,1.53112,1.53082,1.53108,52600000.0
2007-02-15 02:30:00,1.53116,1.5312,1.531,1.53115,24800000.0
2007-02-15 02:31:00,1.53092,1.53092,1.53075,1.53075,69000001.0
2007-02-15 02:32:00,1.53098,1.53108,1.53081,1.53101,42200000.0
2007-02-15 02:33:00,1.53069,1.53076,1.53058,1.53071,177400000.0
2007-02-15 02:34:00,1.53109,1.53116,1.53094,1.53113,42400000.0
2007-02-15 02:35:00,1.53116,1.53122,1.53077,1.53085,65500000.0
2007-02-15 02:36:00,1.53109,1.53127,1.53104,1.53127,33400000.0
2007-02-15 02:37:00,1.53101,1.53106,1.53093,1.53096,79600000.0
2007-02-15 02:38:00,1.53089,1.53096,1.53075,1.53077,45500000.0
2007-02-15 02:39:00,1.53078,1.53078,1.53062,1.53072,29000000.0
2007-02-15 02:40:00,1.53096,1.53105,1.53091,1.531,39000000.0
2007-02-15 02:41:00,1.53098,1.53104,1.5307,1.5307,38600000.0
2007-02-15 02:42:00,1.53068,1.53071,1.53063,1.53063,81100002.0
2007-02-15 02:43:00,1.53058,1.53061,1.53039,1.53061,27800000.0
2007-02-15 02:44:00,1.53063,1.53083,1.53058,1.53083,25400000.0
2007-02-15 02:45:00,1.53031,1.53046,1.53021,1.5303,27800000.0
2007-02-15 02:46:00,1.53014,1.53035,1.53006,1.53007,125800000.0
2007-02-15 02:47:00,1.53045,1.5306,1.52996,1.5305,197100001.0
2007-02-15 02:48:00,1.53039,1.5305,1.53023,1.53043,104400001.0
2007-02-15 02:49:00,1.53028,1.53052,1.53003,1.53009,64300000.0
2007-02-15 02:50:00,1.53042,1.53067,1.53011,1.53067,115600001.0
2007-02-15 02:51:00,1.53022,1.53032,1.53005,1.5302,104200001.0
2007-02-15 02:52:00,1.53041,1.53041,1.53025,1.53031,37700000.0
2007-02-15 02:53:00,1.53028,1.53028,1.5298,1.53003,43700000.0
2007-02-15 02:54:00,1.53029,1.53044,1.53018,1.53028,44400000.0
2007-02-15 02:55:00,1.53052,1.53052,1.5301,1.53015,36200000.0
2007-02-15 02:56:00,1.52994,1.53004,1.52994,1.53004,62400000.0
2007-02-15 02:57:00,1.53013,1.53013,1.53003,1.53005,38000000.0
2007-02-15 02:58:00,1.53002,1.53018,1.53001,1.53003,51500000.0
2007-02-15 02:59:00,1.53009,1.53022,1.53004,1.53019,56200000.0
2007-02-15 03:00:00,1.53019,1.53028,1.5301,1.53019,131400001.0
2007-02-15 03:01:00,1.52999,1.53005,1.52996,1.53004,44200000.0
2007-02-15 03:02:00,1.53002,1.53007,1.52993,1.53007,62400001.0
2007-02-15 03:03:00,1.53006,1.53013,1.53003,1.53008,79200000.0
2007-02-15 03:04:00,1.53011,1.53041,1.52994,1.53001,56400000.0
2007-02-15 03:05:00,1.53001,1.53007,1.52991,1.52994,54100000.0
2007-02-15 03:06:00,1.52993,1.52993,1.52977,1.5299,71400001.0
2007-02-15 03:07:00,1.52992,1.53027,1.52978,1.53016,118300001.0
2007-02-15 03:08:00,1.53018,1.53026,1.52966,1.5297,53400000.0
2007-02-15 03:09:00,1.5301,1.53033,1.5299,1.53033,27800000.0
2007-02-15 03:10:00,1.52978,1.53026,1.52973,1.53026,28400000.0
2007-02-15 03:11:00,1.52997,1.53005,1.52997,1.53002,42400000.0
2007-02-15 03:12:00,1.53035,1.53045,1.53,1.53023,61600000.0
2007-02-15 03:13:00,1.52984,1.53028,1.52984,1.53021,41800000.0
2007-02-15 03:14:00,1.53013,1.5304,1.52988,1.53022,42200000.0
2007-02-15 03:15:00,1.53004,1.53045,1.53004,1.53033,34000000.0
2007-02-15 03:16:00,1.53018,1.53028,1.52992,1.53026,52700001.0
2007-02-15 03:17:00,1.53024,1.5303,1.5298,1.53022,64000000.0
2007-02-15 03:18:00,1.53006,1.53006,1.52967,1.52998,37400000.0
2007-02-15 03:19:00,1.52998,1.53029,1.52994,1.53019,30800000.0
2007-02-15 03:20:00,1.52966,1.53017,1.52966,1.53017,47200000.0
2007-02-15 03:21:00,1.52982,1.52992,1.52979,1.52979,27800000.0
2007-02-15 03:22:00,1.52984,1.52999,1.52979,1.52982,50100000.0
2007-02-15 03:23:00,1.52989,1.53,1.52986,1.52993,71000000.0
2007-02-15 03:24:00,1.53019,1.53036,1.53016,1.53028,79500000.0
2007-02-15 03:25:00,1.53087,1.53087,1.53054,1.53059,23400000.0
2007-02-15 03:26:00,1.53052,1.53054,1.53028,1.53031,152000000.0
2007-02-15 03:27:00,1.53034,1.53034,1.53007,1.53031,93300000.0
2007-02-15 03:28:00,1.53044,1.53044,1.5303,1.53032,35200000.0
2007-02-15 03:29:00,1.53026,1.53026,1.5302,1.53022,61600000.0
2007-02-15 03:30:00,1.53023,1.53039,1.53012,1.53039,57100000.0
2007-02-15 03:31:00,1.53035,1.53067,1.53035,1.53054,27000000.0
2007-02-15 03:32:00,1.53049,1.53061,1.53034,1.53047,27600000.0
2007-02-15 03:33:00,1.53025,1.53039,1.53025,1.53035,47700000.0
2007-02-15 03:34:00,1.53042,1.53071,1.53017,1.53021,37400000.0
2007-02-15 03:35:00,1.53027,1.53033,1.53003,1.53018,71300000.0
2007-02-15 03:36:00,1.53031,1.53055,1.53007,1.53048,74000000.0
2007-02-15 03:37:00,1.53036,1.53038,1.53003,1.53026,37600000.0
2007-02-15 03:38:00,1.5304,1.53046,1.53018,1.53026,30400000.0
2007-02-15 03:39:00,1.52987,1.52987,1.52962,1.52962,76500001.0
2007-02-15 03:40:00,1.52973,1.53038,1.5297,1.53013,116800000.0
2007-02-15 03:41:00,1.53008,1.53023,1.53005,1.53021,73900000.0
2007-02-15 03:42:00,1.53015,1.53028,1.5301,1.53028,79500000.0
2007-02-15 03:43:00,1.53028,1.53049,1.53028,1.53049,29200000.0
2007-02-15 03:44:00,1.53031,1.5306,1.53018,1.53048,20200000.0
2007-02-15 03:45:00,1.53052,1.53061,1.5304,1.53054,32400000.0
2007-02-15 03:46:00,1.53008,1.53008,1.52988,1.52994,34300000.0
2007-02-15 03:47:00,1.52999,1.5301,1.52991,1.52991,40000000.0
2007-02-15 03:48:00,1.53016,1.53016,1.52991,1.53014,45900000.0
2007-02-15 03:49:00,1.53018,1.53018,1.52981,1.52984,50900001.0
2007-02-15 03:50:00,1.53012,1.53024,1.52991,1.52991,101400000.0
2007-02-15 03:51:00,1.53004,1.53004,1.52993,1.52994,48400000.0
2007-02-15 03:52:00,1.52995,1.52995,1.52947,1.52966,58000000.0
2007-02-15 03:53:00,1.52976,1.52981,1.52949,1.52968,56500001.0
2007-02-15 03:54:00,1.52952,1.52997,1.52952,1.52964,27400000.0
2007-02-15 03:55:00,1.5301,1.5301,1.52984,1.52999,43200001.0
2007-02-15 03:56:00,1.52985,1.52999,1.52956,1.52981,27200000.0
2007-02-15 03:57:00,1.52932,1.52943,1.52927,1.52937,125800000.0
2007-02-15 03:58:00,1.52934,1.5304,1.52919,1.5294,223000000.0
2007-02-15 03:59:00,1.52978,1.53027,1.52978,1.52981,147100000.0
2007-02-15 04:00:00,1.52978,1.52987,1.52959,1.52965,64400000.0
2007-02-15 04:01:00,1.5297,1.52995,1.52958,1.52993,159000000.0
2007-02-15 04:02:00,1.52991,1.53011,1.52971,1.52973,108700000.0
2007-02-15 04:03:00,1.52987,1.52992,1.52967,1.52987,82100000.0
2007-02-15 04:04:00,1.5297,1.52974,1.52956,1.52959,133000000.0
2007-02-15 04:05:00,1.52948,1.53013,1.52948,1.52984,222700000.0
2007-02-15 04:06:00,1.52939,1.52986,1.52939,1.52949,130700001.0
2007-02-15 04:07:00,1.52961,1.52966,1.52942,1.52942,173400001.0
2007-02-15 04:08:00,1.52969,1.52971,1.52962,1.52962,9200000.0
2007-02-15 04:09:00,1.52959,1.52965,1.52931,1.52965,26800000.0
2007-02-15 04:10:00,1.52961,1.52967,1.52939,1.52958,97900000.0
2007-02-15 04:11:00,1.52963,1.52993,1.5295,1.52954,57000001.0
2007-02-15 04:12:00,1.52943,1.52955,1.52943,1.52955,71100000.0
2007-02-15 04:13:00,1.52973,1.52997,1.52972,1.52978,78000000.0
2007-02-15 04:14:00,1.52979,1.52981,1.52962,1.52975,105800000.0
2007-02-15 04:15:00,1.52978,1.53001,1.52964,1.52994,85000000.0
2007-02-15 04:16:00,1.52988,1.52996,1.52966,1.52981,82300000.0
2007-02-15 04:17:00,1.5299,1.52995,1.52984,1.52988,34600000.0
2007-02-15 04:18:00,1.52984,1.53003,1.52978,1.52989,146200000.0
2007-02-15 04:19:00,1.52988,1.53013,1.52986,1.53013,83400000.0
2007-02-15 04:20:00,1.52992,1.53006,1.52966,1.52966,151400000.0
2007-02-15 04:21:00,1.52959,1.52962,1.52941,1.52941,34400000.0
2007-02-15 04:22:00,1.52945,1.5299,1.52939,1.52974,48900000.0
2007-02-15 04:23:00,1.52925,1.52944,1.52925,1.52942,45200000.0
2007-02-15 04:24:00,1.52945,1.52958,1.52944,1.52955,164300001.0
2007-02-15 04:25:00,1.52948,1.53003,1.52923,1.52945,203200000.0
2007-02-15 04:26:00,1.5295,1.52956,1.52929,1.52929,105900000.0
2007-02-15 04:27:00,1.52933,1.52962,1.52933,1.52939,51400000.0
2007-02-15 04:28:00,1.52938,1.52938,1.52923,1.52927,55000000.0
2007-02-15 04:29:00,1.5292,1.52971,1.52917,1.5296,68200000.0
2007-02-15 04:30:00,1.52927,1.52962,1.52918,1.5293,92800001.0
2007-02-15 04:31:00,1.52922,1.52938,1.52904,1.5293,49400000.0
2007-02-15 04:32:00,1.52948,1.52948,1.52932,1.5294,35200000.0
2007-02-15 04:33:00,1.52936,1.52941,1.52924,1.52934,55000001.0
2007-02-15 04:34:00,1.52932,1.52944,1.5293,1.52938,84700000.0
2007-02-15 04:35:00,1.52928,1.52935,1.52924,1.52928,68600001.0
2007-02-15 04:36:00,1.52951,1.52961,1.52887,1.52948,170000000.0
2007-02-15 04:37:00,1.52938,1.52964,1.5292,1.52942,106600000.0
2007-02-15 04:38:00,1.52945,1.52959,1.52944,1.52946,29800000.0
2007-02-15 04:39:00,1.52929,1.52957,1.52929,1.52942,66300000.0
2007-02-15 04:40:00,1.52937,1.52977,1.52937,1.52977,30000000.0
2007-02-15 04:41:00,1.5297,1.52997,1.52965,1.52973,47200000.0
2007-02-15 04:42:00,1.52948,1.52961,1.52936,1.52951,83500000.0
2007-02-15 04:43:00,1.52939,1.52939,1.5293,1.52939,69200000.0
2007-02-15 04:44:00,1.5294,1.52985,1.5294,1.52983,36400000.0
2007-02-15 04:45:00,1.52976,1.52976,1.5293,1.52951,56000001.0
2007-02-15 04:46:00,1.52936,1.52951,1.52936,1.5294,48500000.0
2007-02-15 04:47:00,1.52945,1.52989,1.52945,1.52989,93000000.0
2007-02-15 04:48:00,1.52949,1.52974,1.52949,1.5297,43200000.0
2007-02-15 04:49:00,1.52965,1.52987,1.52939,1.52939,91000000.0
2007-02-15 04:50:00,1.52978,1.52988,1.52964,1.52969,33200000.0
2007-02-15 04:51:00,1.52941,1.52941,1.52941,1.52941,22400000.0
2007-02-15 04:52:00,1.52938,1.52983,1.5293,1.52975,52700000.0
2007-02-15 04:53:00,1.52975,1.53,1.52965,1.52975,55200000.0
2007-02-15 04:54:00,1.5295,1.52975,1.5295,1.5295,53700000.0
2007-02-15 04:55:00,1.52983,1.52989,1.52954,1.52989,32000000.0
2007-02-15 04:56:00,1.52967,1.52991,1.52967,1.52977,33500000.0
2007-02-15 04:57:00,1.52962,1.52998,1.52947,1.52947,31400000.0
2007-02-15 04:58:00,1.52955,1.53001,1.52955,1.5298,32800000.0
2007-02-15 04:59:00,1.52946,1.52975,1.52945,1.52947,105600000.0
2007-02-15 05:00:00,1.5299,1.52993,1.52977,1.52987,37800000.0
2007-02-15 05:01:00,1.52974,1.53,1.52974,1.53,32400000.0
2007-02-15 05:02:00,1.52984,1.52997,1.52966,1.52989,39200000.0
2007-02-15 05:03:00,1.52969,1.52985,1.52958,1.5296,127500000.0
2007-02-15 05:04:00,1.52959,1.52961,1.52951,1.52961,230500002.0
2007-02-15 05:05:00,1.52954,1.52962,1.52948,1.52954,191500001.0
2007-02-15 05:06:00,1.52966,1.52971,1.52953,1.52966,153900000.0
2007-02-15 05:07:00,1.5295,1.52982,1.52949,1.52951,271800000.0
2007-02-15 05:08:00,1.52978,1.52983,1.52963,1.52965,250800000.0
2007-02-15 05:09:00,1.52966,1.53014,1.52963,1.52963,176900000.0
2007-02-15 05:10:00,1.52963,1.52976,1.5296,1.52976,184900000.0
2007-02-15 05:11:00,1.52969,1.52978,1.52957,1.52963,123000000.0
2007-02-15 05:12:00,1.52958,1.5296,1.52939,1.52946,149600000.0
2007-02-15 05:13:00,1.52948,1.52969,1.52936,1.52936,140600000.0
2007-02-15 05:14:00,1.52936,1.52948,1.52935,1.52942,197100000.0
2007-02-15 05:15:00,1.5295,1.52967,1.52942,1.52963,36700000.0
2007-02-15 05:16:00,1.52954,1.52966,1.52946,1.52956,211400001.0
2007-02-15 05:17:00,1.5297,1.52998,1.52958,1.52985,177000001.0
2007-02-15 05:18:00,1.52981,1.52981,1.52956,1.52971,250100001.0
2007-02-15 05:19:00,1.52942,1.52986,1.52942,1.52953,335100001.0
2007-02-15 05:20:00,1.52957,1.52975,1.5295,1.52961,268600000.0
2007-02-15 05:21:00,1.52954,1.52991,1.52947,1.52961,259500001.0
2007-02-15 05:22:00,1.52974,1.52987,1.52969,1.52972,251500002.0
2007-02-15 05:23:00,1.52965,1.52973,1.52962,1.52964,109200000.0
2007-02-15 05:24:00,1.52959,1.52966,1.52955,1.52961,178700001.0
2007-02-15 05:25:00,1.52975,1.52975,1.52934,1.52942,255800000.0
2007-02-15 05:26:00,1.5294,1.52945,1.52934,1.5294,100000000.0
2007-02-15 05:27:00,1.52951,1.52955,1.5291,1.52942,194200001.0
2007-02-15 05:28:00,1.52947,1.52962,1.52913,1.52945,252000001.0
2007-02-15 05:29:00,1.52943,1.52953,1.52925,1.52933,289600003.0
2007-02-15 05:30:00,1.52937,1.5297,1.52925,1.52931,196800001.0
2007-02-15 05:31:00,1.5294,1.52967,1.52931,1.52944,100200001.0
2007-02-15 05:32:00,1.5296,1.52972,1.52953,1.5296,148700000.0
2007-02-15 05:33:00,1.52955,1.52963,1.52945,1.52945,166300000.0
2007-02-15 05:34:00,1.52936,1.52959,1.52935,1.52939,199600000.0
2007-02-15 05:35:00,1.52962,1.52969,1.52953,1.5296,36500000.0
2007-02-15 05:36:00,1.52936,1.52953,1.52933,1.5294,224000000.0
2007-02-15 05:37:00,1.5294,1.5295,1.52935,1.5294,182800000.0
2007-02-15 05:38:00,1.52946,1.52976,1.52946,1.52958,145600000.0
2007-02-15 05:39:00,1.52959,1.52969,1.52945,1.52958,157300000.0
2007-02-15 05:40:00,1.52943,1.5297,1.52935,1.5296,214700000.0
2007-02-15 05:41:00,1.52944,1.5297,1.52934,1.52942,118200000.0
2007-02-15 05:42:00,1.5294,1.5294,1.52917,1.52929,215600000.0
2007-02-15 05:43:00,1.52931,1.52941,1.5293,1.52931,72400000.0
2007-02-15 05:44:00,1.52932,1.52946,1.52925,1.52925,111600001.0
2007-02-15 05:45:00,1.52934,1.52956,1.52932,1.52942,148000000.0
2007-02-15 05:46:00,1.52949,1.52963,1.52942,1.52957,160800000.0
2007-02-15 05:47:00,1.5296,1.52968,1.52947,1.52966,193100000.0
2007-02-15 05:48:00,1.5268,1.5268,1.5267,1.5267,191400001.0
2007-02-15 05:49:00,1.52955,1.52964,1.52928,1.52933,191400001.0
2007-02-15 05:50:00,1.52936,1.52986,1.52929,1.52948,256800000.0
2007-02-15 05:51:00,1.52957,1.52957,1.52931,1.52932,139600000.0
2007-02-15 05:52:00,1.5294,1.52964,1.5294,1.52958,182900001.0
2007-02-15 05:53:00,1.5295,1.52975,1.5294,1.5294,126800002.0
2007-02-15 05:54:00,1.52944,1.52974,1.52931,1.52967,200200000.0
2007-02-15 05:55:00,1.52959,1.5297,1.5294,1.52954,201300000.0
2007-02-15 05:56:00,1.52962,1.52974,1.52945,1.52948,128600000.0
2007-02-15 05:57:00,1.52943,1.52951,1.52935,1.52935,174100000.0
2007-02-15 05:58:00,1.52935,1.52937,1.52916,1.52916,143900000.0
2007-02-15 05:59:00,1.52931,1.52936,1.52923,1.52925,90600000.0
2007-02-15 06:00:00,1.52924,1.52924,1.52907,1.52913,262300000.0
2007-02-15 06:01:00,1.52929,1.52935,1.52912,1.52922,154400000.0
2007-02-15 06:02:00,1.52923,1.5294,1.5292,1.52927,251400000.0
2007-02-15 06:03:00,1.52936,1.52955,1.52932,1.5295,54600001.0
2007-02-15 06:04:00,1.5294,1.52942,1.52932,1.5294,148100000.0
2007-02-15 06:05:00,1.52927,1.52927,1.52887,1.52887,398300000.0
2007-02-15 06:06:00,1.52859,1.52875,1.52845,1.52867,52000000.0
2007-02-15 06:07:00,1.52847,1.52854,1.52815,1.52854,345500002.0
2007-02-15 06:08:00,1.5283,1.52855,1.52828,1.52847,509900000.0
2007-02-15 06:09:00,1.52816,1.52863,1.52814,1.52819,396700001.0
2007-02-15 06:10:00,1.52835,1.52835,1.52814,1.52815,327000001.0
2007-02-15 06:11:00,1.528,1.528,1.52774,1.52788,441900001.0
2007-02-15 06:12:00,1.52772,1.52799,1.52762,1.52799,286700000.0
2007-02-15 06:13:00,1.52783,1.52793,1.52762,1.52764,363600000.0
2007-02-15 06:14:00,1.52787,1.52804,1.52776,1.52793,358800001.0
2007-02-15 06:15:00,1.52794,1.52811,1.52787,1.52811,221500000.0
2007-02-15 06:16:00,1.52813,1.52815,1.52799,1.5281,197800000.0
2007-02-15 06:17:00,1.5278,1.528,1.52779,1.52781,182600000.0
2007-02-15 06:18:00,1.52787,1.52821,1.52787,1.528,267500000.0
2007-02-15 06:19:00,1.52782,1.52813,1.52782,1.52808,192200003.0
2007-02-15 06:20:00,1.52803,1.52823,1.52785,1.52786,315300002.0
2007-02-15 06:21:00,1.52803,1.52813,1.52793,1.52807,250600000.0
2007-02-15 06:22:00,1.52812,1.52835,1.52811,1.52821,262500000.0
2007-02-15 06:23:00,1.52807,1.52832,1.52806,1.52832,323300003.0
2007-02-15 06:24:00,1.52835,1.5285,1.52825,1.52838,344800001.0
2007-02-15 06:25:00,1.52834,1.52842,1.52827,1.52834,239600000.0
2007-02-15 06:26:00,1.52831,1.52847,1.52818,1.52824,305400000.0
2007-02-15 06:27:00,1.52812,1.52819,1.52802,1.5281,300900000.0
2007-02-15 06:28:00,1.52806,1.52822,1.52793,1.52804,351900000.0
2007-02-15 06:29:00,1.52802,1.52808,1.52791,1.52791,64600000.0
2007-02-15 06:30:00,1.52792,1.52814,1.52789,1.528,281900003.0
2007-02-15 06:31:00,1.52818,1.52829,1.52807,1.52822,140800001.0
2007-02-15 06:32:00,1.52807,1.52823,1.52807,1.5281,204600002.0
2007-02-15 06:33:00,1.52812,1.52829,1.52809,1.52812,259100000.0
2007-02-15 06:34:00,1.5281,1.52829,1.52805,1.52829,219600000.0
2007-02-15 06:35:00,1.5281,1.52844,1.52805,1.52805,127100000.0
2007-02-15 06:36:00,1.528,1.52809,1.52799,1.52799,83000000.0
2007-02-15 06:37:00,1.52789,1.52803,1.52784,1.52793,234600001.0
2007-02-15 06:38:00,1.52798,1.52813,1.52778,1.52778,133500000.0
2007-02-15 06:39:00,1.52785,1.52785,1.52755,1.5277,34100000.0
2007-02-15 06:40:00,1.5277,1.5277,1.52746,1.52759,118600000.0
2007-02-15 06:41:00,1.52768,1.52777,1.52761,1.52769,155200000.0
2007-02-15 06:42:00,1.52773,1.52785,1.5276,1.52771,305200002.0
2007-02-15 06:43:00,1.52773,1.5278,1.52761,1.52769,136000000.0
2007-02-15 06:44:00,1.52769,1.52782,1.52761,1.52761,305700001.0
2007-02-15 06:45:00,1.52746,1.52746,1.52727,1.5273,250200001.0
2007-02-15 06:46:00,1.5272,1.52732,1.52715,1.52725,216000000.0
2007-02-15 06:47:00,1.52723,1.52739,1.52715,1.52722,233400000.0
2007-02-15 06:48:00,1.52701,1.52733,1.52701,1.52725,42600000.0
2007-02-15 06:49:00,1.52718,1.52745,1.52716,1.52735,223900000.0
2007-02-15 06:50:00,1.52745,1.5275,1.5273,1.52735,47400000.0
2007-02-15 06:51:00,1.52758,1.52758,1.52718,1.52742,40000001.0
2007-02-15 06:52:00,1.52735,1.52746,1.52723,1.52723,230500000.0
2007-02-15 06:53:00,1.5272,1.52749,1.52717,1.52726,240500000.0
2007-02-15 06:54:00,1.52724,1.52751,1.52714,1.52732,426400002.0
2007-02-15 06:55:00,1.52722,1.52737,1.52715,1.52734,294100000.0
2007-02-15 06:56:00,1.52748,1.52748,1.52738,1.52738,30600000.0
2007-02-15 06:57:00,1.52738,1.52738,1.52713,1.52713,94700000.0
2007-02-15 06:58:00,1.52707,1.52718,1.52698,1.52714,202300001.0
2007-02-15 06:59:00,1.52718,1.5275,1.52715,1.52718,364500001.0
2007-02-15 07:00:00,1.52734,1.52752,1.52734,1.52752,140900002.0
2007-02-15 07:01:00,1.52727,1.52748,1.52726,1.52748,255300000.0
2007-02-15 07:02:00,1.52744,1.52763,1.52735,1.52739,409900000.0
2007-02-15 07:03:00,1.52744,1.52768,1.52744,1.52766,133700000.0
2007-02-15 07:04:00,1.52746,1.52755,1.52732,1.52742,315600002.0
2007-02-15 07:05:00,1.5275,1.5275,1.52734,1.5274,103600000.0
2007-02-15 07:06:00,1.52745,1.52757,1.52729,1.52747,195100001.0
2007-02-15 07:07:00,1.52747,1.5275,1.52722,1.52741,213700002.0
2007-02-15 07:08:00,1.52747,1.52766,1.52732,1.52759,285700000.0
2007-02-15 07:09:00,1.52769,1.52778,1.52742,1.52742,224300000.0
2007-02-15 07:10:00,1.52752,1.52755,1.52735,1.52738,420700001.0
2007-02-15 07:11:00,1.52728,1.52736,1.52718,1.52725,369500001.0
2007-02-15 07:12:00,1.52725,1.52743,1.52712,1.5273,313800001.0
2007-02-15 07:13:00,1.52724,1.52728,1.52707,1.52728,264900000.0
2007-02-15 07:14:00,1.52733,1.5274,1.5272,1.52733,573800000.0
2007-02-15 07:15:00,1.5275,1.52757,1.52727,1.52757,271600001.0
2007-02-15 07:16:00,1.52745,1.52757,1.52741,1.52752,197800001.0
2007-02-15 07:17:00,1.52746,1.5276,1.52723,1.52727,209800000.0
2007-02-15 07:18:00,1.52727,1.52784,1.52727,1.52769,445000000.0
2007-02-15 07:19:00,1.52763,1.52776,1.52748,1.52768,328100001.0
2007-02-15 07:20:00,1.52768,1.52773,1.52748,1.52761,426500000.0
2007-02-15 07:21:00,1.52755,1.52771,1.52741,1.52746,295100000.0
2007-02-15 07:22:00,1.52743,1.52763,1.52739,1.52761,324400000.0
2007-02-15 07:23:00,1.52767,1.52789,1.52756,1.52766,480600002.0
2007-02-15 07:24:00,1.5275,1.52766,1.52747,1.52757,315900001.0
2007-02-15 07:25:00,1.5276,1.52774,1.52747,1.52774,317800001.0
2007-02-15 07:26:00,1.52776,1.52794,1.52764,1.52774,282900001.0
2007-02-15 07:27:00,1.52771,1.52784,1.52758,1.52775,167400001.0
2007-02-15 07:28:00,1.52773,1.52775,1.52763,1.52763,252200000.0
2007-02-15 07:29:00,1.52759,1.52769,1.52736,1.52745,216800000.0
2007-02-15 07:30:00,1.52753,1.52763,1.52744,1.52751,558800004.0
2007-02-15 07:31:00,1.5274,1.52759,1.52735,1.52758,233500000.0
2007-02-15 07:32:00,1.52751,1.52756,1.52732,1.52749,467700001.0
2007-02-15 07:33:00,1.52753,1.5277,1.52745,1.52757,390100003.0
2007-02-15 07:34:00,1.52758,1.52764,1.52743,1.5275,316600000.0
2007-02-15 07:35:00,1.5286,1.529,1.5286,1.529,376800001.0
2007-02-15 07:36:00,1.52752,1.52775,1.52731,1.52731,376800001.0
2007-02-15 07:37:00,1.52724,1.52746,1.5272,1.52746,237800002.0
2007-02-15 07:38:00,1.52737,1.52744,1.52727,1.52744,38500000.0
2007-02-15 07:39:00,1.52733,1.52746,1.52725,1.52739,415900002.0
2007-02-15 07:40:00,1.52751,1.5277,1.52743,1.52757,341900001.0
2007-02-15 07:41:00,1.52757,1.52781,1.52746,1.52767,641200002.0
2007-02-15 07:42:00,1.52764,1.52765,1.52746,1.52749,333900002.0
2007-02-15 07:43:00,1.52749,1.52764,1.52743,1.52761,230600000.0
2007-02-15 07:44:00,1.52764,1.52764,1.52745,1.52752,419700001.0
2007-02-15 07:45:00,1.52756,1.52772,1.5275,1.52751,362900002.0
2007-02-15 07:46:00,1.5289,1.5289,1.5287,1.5289,690900002.0
2007-02-15 07:47:00,1.52741,1.52764,1.5273,1.52746,690900002.0
2007-02-15 07:48:00,1.52748,1.5277,1.52738,1.52741,704600001.0
2007-02-15 07:49:00,1.52761,1.52778,1.52746,1.52759,632700000.0
2007-02-15 07:50:00,1.52761,1.52784,1.52752,1.52757,595200000.0
2007-02-15 07:51:00,1.52772,1.52781,1.5275,1.52766,602400002.0
2007-02-15 07:52:00,1.52763,1.52774,1.52753,1.52761,429800002.0
2007-02-15 07:53:00,1.52758,1.52789,1.52747,1.52775,551500001.0
2007-02-15 07:54:00,1.52774,1.52784,1.52761,1.52764,354000000.0
2007-02-15 07:55:00,1.52757,1.52775,1.52752,1.52759,408800002.0
2007-02-15 07:56:00,1.5276,1.52793,1.52757,1.52772,636500002.0
2007-02-15 07:57:00,1.52778,1.52805,1.52774,1.52793,560800002.0
2007-02-15 07:58:00,1.52796,1.52803,1.52771,1.52778,660700002.0
2007-02-15 07:59:00,1.52785,1.52806,1.52784,1.52796,446500001.0
2007-02-15 08:00:00,1.52801,1.52808,1.52778,1.52791,382000000.0
2007-02-15 08:01:00,1.52775,1.52808,1.52769,1.52777,501000000.0
2007-02-15 08:02:00,1.52784,1.52803,1.52779,1.528,210200001.0
2007-02-15 08:03:00,1.5279,1.52802,1.52776,1.52795,498400001.0
2007-02-15 08:04:00,1.52781,1.52802,1.52775,1.52795,407800000.0
2007-02-15 08:05:00,1.52778,1.52801,1.52771,1.52784,279100000.0
2007-02-15 08:06:00,1.52809,1.52826,1.52781,1.52796,643400000.0
2007-02-15 08:07:00,1.52782,1.52804,1.52774,1.52788,488500000.0
2007-02-15 08:08:00,1.52789,1.52807,1.52789,1.52804,373300000.0
2007-02-15 08:09:00,1.52807,1.52831,1.52797,1.52812,471400001.0
2007-02-15 08:10:00,1.52812,1.52837,1.52794,1.52837,543300001.0
2007-02-15 08:11:00,1.52845,1.52857,1.52816,1.52829,221900000.0
2007-02-15 08:12:00,1.5282,1.52841,1.52814,1.52826,415100000.0
2007-02-15 08:13:00,1.52822,1.52837,1.5281,1.52824,216900000.0
2007-02-15 08:14:00,1.52818,1.5283,1.52818,1.5282,140800000.0
2007-02-15 08:15:00,1.52809,1.52824,1.52803,1.5282,272200002.0
2007-02-15 08:16:00,1.52815,1.52825,1.52801,1.52807,235300000.0
2007-02-15 08:17:00,1.52811,1.5283,1.52803,1.52818,265700002.0
2007-02-15 08:18:00,1.52824,1.52841,1.52823,1.52841,145400000.0
2007-02-15 08:19:00,1.52841,1.52848,1.52825,1.5283,322000001.0
2007-02-15 08:20:00,1.5283,1.52852,1.52825,1.5283,293000001.0
2007-02-15 08:21:00,1.52833,1.52858,1.52828,1.52843,468900000.0
2007-02-15 08:22:00,1.52837,1.52853,1.52831,1.52848,302300000.0
2007-02-15 08:23:00,1.52842,1.52864,1.52826,1.52826,283400004.0
2007-02-15 08:24:00,1.52832,1.52855,1.52825,1.52837,475400000.0
2007-02-15 08:25:00,1.52838,1.52838,1.52812,1.52821,608200001.0
2007-02-15 08:26:00,1.52831,1.52846,1.52823,1.52827,269900000.0
2007-02-15 08:27:00,1.52828,1.52849,1.52821,1.52832,358100000.0
2007-02-15 08:28:00,1.52834,1.52849,1.52826,1.52844,609600003.0
2007-02-15 08:29:00,1.5284,1.52852,1.52833,1.52842,350400000.0
2007-02-15 08:30:00,1.52828,1.52841,1.52819,1.52838,407100000.0
2007-02-15 08:31:00,1.52837,1.52838,1.52807,1.52808,314600000.0
2007-02-15 08:32:00,1.52807,1.52829,1.52803,1.52824,274300000.0
2007-02-15 08:33:00,1.52834,1.52894,1.52834,1.52888,215900000.0
2007-02-15 08:34:00,1.52896,1.5293,1.52887,1.52902,613500001.0
2007-02-15 08:35:00,1.52904,1.52922,1.5289,1.52903,491700002.0
2007-02-15 08:36:00,1.52949,1.52962,1.52929,1.52961,379800000.0
2007-02-15 08:37:00,1.5295,1.52963,1.5294,1.52954,313400000.0
2007-02-15 08:38:00,1.52962,1.52978,1.52949,1.5297,337400002.0
2007-02-15 08:39:00,1.52949,1.52956,1.52926,1.52935,608800004.0
2007-02-15 08:40:00,1.52914,1.52951,1.5291,1.5291,371900002.0
2007-02-15 08:41:00,1.52912,1.52919,1.52876,1.52905,504400002.0
2007-02-15 08:42:00,1.52906,1.52921,1.52891,1.52891,512000001.0
2007-02-15 08:43:00,1.52907,1.5293,1.52895,1.52899,268900001.0
2007-02-15 08:44:00,1.52896,1.52912,1.5289,1.52904,456500000.0
2007-02-15 08:45:00,1.52916,1.52936,1.52904,1.52909,654500002.0
2007-02-15 08:46:00,1.52915,1.52935,1.52901,1.52923,750400003.0
2007-02-15 08:47:00,1.52947,1.52959,1.52936,1.52945,540800002.0
2007-02-15 08:48:00,1.52944,1.52976,1.52938,1.52974,353700000.0
2007-02-15 08:49:00,1.52968,1.52985,1.52955,1.52955,530700001.0
2007-02-15 08:50:00,1.52963,1.52973,1.52935,1.52957,513400000.0
2007-02-15 08:51:00,1.52951,1.52967,1.52926,1.52942,521500000.0
2007-02-15 08:52:00,1.52945,1.52952,1.52916,1.52916,588400002.0
2007-02-15 08:53:00,1.52957,1.52974,1.52928,1.52929,500300001.0
2007-02-15 08:54:00,1.52918,1.52936,1.52909,1.52929,716600001.0
2007-02-15 08:55:00,1.52939,1.52956,1.52923,1.52941,622500001.0
2007-02-15 08:56:00,1.52946,1.52957,1.52916,1.52931,569500003.0
2007-02-15 08:57:00,1.52916,1.52937,1.52901,1.52919,500600000.0
2007-02-15 08:58:00,1.5292,1.52946,1.52912,1.52928,427100001.0
2007-02-15 08:59:00,1.52928,1.52946,1.52918,1.52924,318700002.0
2007-02-15 09:00:00,1.52922,1.52929,1.52903,1.52915,421900000.0
2007-02-15 09:01:00,1.52899,1.52899,1.52863,1.52878,395300001.0
2007-02-15 09:02:00,1.52855,1.52873,1.52835,1.52843,682300000.0
2007-02-15 09:03:00,1.52853,1.52885,1.5284,1.52862,618600001.0
2007-02-15 09:04:00,1.52874,1.52901,1.52859,1.52885,636300001.0
2007-02-15 09:05:00,1.52888,1.52906,1.52881,1.52897,608700002.0
2007-02-15 09:06:00,1.52895,1.52933,1.52885,1.52916,575800001.0
2007-02-15 09:07:00,1.52907,1.52907,1.52868,1.52895,337500001.0
2007-02-15 09:08:00,1.52897,1.52905,1.52878,1.52884,208200000.0
2007-02-15 09:09:00,1.52882,1.52908,1.52878,1.52891,293100000.0
2007-02-15 09:10:00,1.52873,1.52873,1.52748,1.52748,306000000.0
2007-02-15 09:11:00,1.5274,1.52777,1.52737,1.52774,554600002.0
2007-02-15 09:12:00,1.52784,1.52793,1.52765,1.52772,514400001.0
2007-02-15 09:13:00,1.52783,1.52846,1.52783,1.52839,533800003.0
2007-02-15 09:14:00,1.52843,1.52881,1.5284,1.52881,293300001.0
2007-02-15 09:15:00,1.52877,1.52877,1.52856,1.52871,426700000.0
2007-02-15 09:16:00,1.52851,1.52882,1.52843,1.52858,481200001.0
2007-02-15 09:17:00,1.52859,1.52891,1.52852,1.52871,523000000.0
2007-02-15 09:18:00,1.52878,1.52902,1.52875,1.52885,198500000.0
2007-02-15 09:19:00,1.52887,1.52893,1.52844,1.52844,542300002.0
2007-02-15 09:20:00,1.52831,1.52856,1.52822,1.52836,240600000.0
2007-02-15 09:21:00,1.52849,1.52877,1.52844,1.52853,349000000.0
2007-02-15 09:22:00,1.52842,1.52842,1.52813,1.52813,315800001.0
2007-02-15 09:23:00,1.52831,1.52834,1.5281,1.52834,378000000.0
2007-02-15 09:24:00,1.52849,1.52849,1.52807,1.52819,300400000.0
2007-02-15 09:25:00,1.52832,1.52849,1.52832,1.52844,382700000.0
2007-02-15 09:26:00,1.52838,1.52864,1.52838,1.52853,539700002.0
2007-02-15 09:27:00,1.52847,1.52872,1.52843,1.52854,409100002.0
2007-02-15 09:28:00,1.52858,1.5287,1.52839,1.52847,511600000.0
2007-02-15 09:29:00,1.52848,1.52851,1.52829,1.52841,417300000.0
2007-02-15 09:30:00,1.52834,1.52862,1.52796,1.52796,646600000.0
2007-02-15 09:31:00,1.52788,1.52817,1.52773,1.52792,354200000.0
2007-02-15 09:32:00,1.52809,1.52845,1.52809,1.52829,441600000.0
2007-02-15 09:33:00,1.52822,1.52822,1.52764,1.52764,278500000.0
2007-02-15 09:34:00,1.5276,1.5277,1.52743,1.52765,407200000.0
2007-02-15 09:35:00,1.52765,1.52792,1.52752,1.52766,241100001.0
2007-02-15 09:36:00,1.52777,1.52789,1.52758,1.52765,390100000.0
2007-02-15 09:37:00,1.52774,1.52774,1.52741,1.52756,492200002.0
2007-02-15 09:38:00,1.52751,1.52779,1.52745,1.52769,414600001.0
2007-02-15 09:39:00,1.52781,1.52802,1.52772,1.52774,384800001.0
2007-02-15 09:40:00,1.5275,1.52757,1.52734,1.52745,438600001.0
2007-02-15 09:41:00,1.52745,1.52751,1.52732,1.52749,449100001.0
2007-02-15 09:42:00,1.52757,1.52776,1.5273,1.52742,407700000.0
2007-02-15 09:43:00,1.52756,1.52767,1.52736,1.52737,337100001.0
2007-02-15 09:44:00,1.52727,1.52744,1.52712,1.52712,457400000.0
2007-02-15 09:45:00,1.52721,1.52745,1.52713,1.52745,512500001.0
2007-02-15 09:46:00,1.52741,1.52742,1.5272,1.52732,292400000.0
2007-02-15 09:47:00,1.52738,1.52746,1.52717,1.52733,429300002.0
2007-02-15 09:48:00,1.52736,1.52736,1.52712,1.52728,362300000.0
2007-02-15 09:49:00,1.52727,1.52751,1.52714,1.52734,578400002.0
2007-02-15 09:50:00,1.52718,1.52735,1.52709,1.5272,440600000.0
2007-02-15 09:51:00,1.5272,1.52749,1.52719,1.52737,450500001.0
2007-02-15 09:52:00,1.52743,1.52767,1.52735,1.52741,460600001.0
2007-02-15 09:53:00,1.5275,1.52785,1.5275,1.52775,329000000.0
2007-02-15 09:54:00,1.52776,1.5282,1.52773,1.5282,521400001.0
2007-02-15 09:55:00,1.52811,1.52838,1.52791,1.52809,574200001.0
2007-02-15 09:56:00,1.52802,1.52811,1.52784,1.52785,343300000.0
2007-02-15 09:57:00,1.52785,1.52812,1.52775,1.52796,542700000.0
2007-02-15 09:58:00,1.52814,1.52858,1.52803,1.52824,793400002.0
2007-02-15 09:59:00,1.5284,1.52859,1.52823,1.52832,693900002.0
2007-02-15 10:00:00,1.52816,1.52819,1.52782,1.52782,260200000.0
2007-02-15 10:01:00,1.52764,1.52766,1.52718,1.52718,657600000.0
2007-02-15 10:02:00,1.52723,1.52739,1.52704,1.52732,567500002.0
2007-02-15 10:03:00,1.52732,1.52748,1.52721,1.52741,453300002.0
2007-02-15 10:04:00,1.52739,1.5276,1.52723,1.5274,377900000.0
2007-02-15 10:05:00,1.52715,1.52733,1.52713,1.52725,448300003.0
2007-02-15 10:06:00,1.52719,1.52738,1.52699,1.52716,523600003.0
2007-02-15 10:07:00,1.52701,1.52728,1.52684,1.52696,554800003.0
2007-02-15 10:08:00,1.52685,1.5272,1.52685,1.52706,500400000.0
2007-02-15 10:09:00,1.52719,1.52735,1.52689,1.52721,531500001.0
2007-02-15 10:10:00,1.52718,1.52736,1.52701,1.52736,378100002.0
2007-02-15 10:11:00,1.52737,1.52743,1.52727,1.52734,412400002.0
2007-02-15 10:12:00,1.52725,1.52737,1.5271,1.52733,465900001.0
2007-02-15 10:13:00,1.52748,1.52845,1.52748,1.52845,565000002.0
2007-02-15 10:14:00,1.52842,1.52848,1.52818,1.52835,536900000.0
2007-02-15 10:15:00,1.52832,1.52849,1.52787,1.52789,443700002.0
2007-02-15 10:16:00,1.52793,1.52818,1.5278,1.52802,369400001.0
2007-02-15 10:17:00,1.52788,1.52805,1.52763,1.52774,367500003.0
2007-02-15 10:18:00,1.52777,1.52787,1.52764,1.52765,399100000.0
2007-02-15 10:19:00,1.52773,1.52815,1.52773,1.52815,335300000.0
2007-02-15 10:20:00,1.52813,1.52832,1.5278,1.52809,525700001.0
2007-02-15 10:21:00,1.52808,1.52837,1.52806,1.52806,379000001.0
2007-02-15 10:22:00,1.52801,1.52831,1.52801,1.52821,347300001.0
2007-02-15 10:23:00,1.52824,1.52855,1.52824,1.52843,476600000.0
2007-02-15 10:24:00,1.52854,1.52872,1.52844,1.52866,403500000.0
2007-02-15 10:25:00,1.52879,1.52896,1.52863,1.52878,390800001.0
2007-02-15 10:26:00,1.52861,1.52881,1.52848,1.52864,504900001.0
2007-02-15 10:27:00,1.52869,1.52898,1.52869,1.52894,537100001.0
2007-02-15 10:28:00,1.52892,1.529,1.52852,1.52873,628600001.0
2007-02-15 10:29:00,1.52882,1.52917,1.52868,1.529,563600003.0
2007-02-15 10:30:00,1.52912,1.52929,1.52893,1.52913,655800002.0
2007-02-15 10:31:00,1.52895,1.52939,1.52895,1.52921,530800001.0
2007-02-15 10:32:00,1.52905,1.52921,1.52869,1.52869,480900001.0
2007-02-15 10:33:00,1.5288,1.52885,1.52852,1.52875,522100001.0
2007-02-15 10:34:00,1.52871,1.52875,1.5285,1.52869,363400001.0
2007-02-15 10:35:00,1.52865,1.52869,1.5284,1.5284,534000001.0
2007-02-15 10:36:00,1.52852,1.52877,1.52839,1.52857,591300002.0
2007-02-15 10:37:00,1.52855,1.52855,1.52793,1.52809,552800002.0
2007-02-15 10:38:00,1.528,1.52806,1.52758,1.52758,436300002.0
2007-02-15 10:39:00,1.52766,1.52782,1.52748,1.5277,494700003.0
2007-02-15 10:40:00,1.5278,1.52808,1.52776,1.52796,385400001.0
2007-02-15 10:41:00,1.52796,1.52799,1.52758,1.52771,628200002.0
2007-02-15 10:42:00,1.52778,1.52805,1.52771,1.52805,392100000.0
2007-02-15 10:43:00,1.52792,1.52798,1.52768,1.52775,471400002.0
2007-02-15 10:44:00,1.52805,1.52865,1.528,1.52843,572100001.0
2007-02-15 10:45:00,1.52838,1.52851,1.52811,1.52833,543500000.0
2007-02-15 10:46:00,1.52834,1.52841,1.52814,1.52825,301800000.0
2007-02-15 10:47:00,1.52818,1.52841,1.52807,1.52831,430300002.0
2007-02-15 10:48:00,1.52857,1.52879,1.52853,1.52863,589900003.0
2007-02-15 10:49:00,1.52881,1.52912,1.52863,1.52894,401400002.0
2007-02-15 10:50:00,1.52879,1.52891,1.52841,1.52873,490500001.0
2007-02-15 10:51:00,1.52848,1.52887,1.52841,1.52861,519300002.0
2007-02-15 10:52:00,1.52843,1.52844,1.52821,1.52838,363800003.0
2007-02-15 10:53:00,1.52868,1.52928,1.52868,1.52924,365300001.0
2007-02-15 10:54:00,1.52958,1.53081,1.52956,1.53079,431100001.0
2007-02-15 10:55:00,1.53076,1.53076,1.53014,1.53014,468900000.0
2007-02-15 10:56:00,1.53006,1.53007,1.52978,1.53002,434600001.0
2007-02-15 10:57:00,1.53,1.53004,1.52951,1.52989,364100003.0
2007-02-15 10:58:00,1.52992,1.53015,1.5298,1.52998,459300000.0
2007-02-15 10:59:00,1.52969,1.53037,1.52959,1.53012,771900001.0
2007-02-15 11:00:00,1.53048,1.53088,1.53041,1.53071,551900003.0
2007-02-15 11:01:00,1.53057,1.53063,1.52971,1.53022,542200000.0
2007-02-15 11:02:00,1.53027,1.53082,1.53027,1.53065,538000000.0
2007-02-15 11:03:00,1.53068,1.53105,1.53065,1.53081,255900001.0
2007-02-15 11:04:00,1.53089,1.53131,1.53081,1.53116,566700000.0
2007-02-15 11:05:00,1.53109,1.53135,1.53082,1.53106,497300000.0
2007-02-15 11:06:00,1.53092,1.53092,1.5305,1.53088,645300001.0
2007-02-15 11:07:00,1.53095,1.53096,1.53074,1.53079,308800005.0
2007-02-15 11:08:00,1.5308,1.5308,1.5306,1.53075,361400000.0
2007-02-15 11:09:00,1.53066,1.53082,1.5303,1.5303,355500000.0
2007-02-15 11:10:00,1.53028,1.53045,1.53017,1.53033,549500001.0
2007-02-15 11:11:00,1.53027,1.53043,1.5301,1.53013,540400002.0
2007-02-15 11:12:00,1.53011,1.5305,1.52999,1.5305,552600001.0
2007-02-15 11:13:00,1.53054,1.53064,1.53032,1.53064,413900002.0
2007-02-15 11:14:00,1.53058,1.53077,1.53045,1.53065,517900003.0
2007-02-15 11:15:00,1.53057,1.53069,1.53044,1.5305,493200000.0
2007-02-15 11:16:00,1.53055,1.53071,1.5304,1.53051,489400002.0
2007-02-15 11:17:00,1.53046,1.53051,1.53017,1.53037,433800000.0
2007-02-15 11:18:00,1.53047,1.53082,1.53039,1.53081,390900000.0
2007-02-15 11:19:00,1.53086,1.53105,1.53082,1.53091,423600000.0
2007-02-15 11:20:00,1.53082,1.53114,1.5306,1.53083,586300002.0
2007-02-15 11:21:00,1.53074,1.53082,1.53025,1.5304,565100001.0
2007-02-15 11:22:00,1.53012,1.53059,1.52985,1.53059,562600001.0
2007-02-15 11:23:00,1.53054,1.53062,1.53015,1.53047,520500004.0
2007-02-15 11:24:00,1.53054,1.53068,1.53042,1.53054,463000004.0
2007-02-15 11:25:00,1.53065,1.53097,1.53065,1.53097,400100001.0
2007-02-15 11:26:00,1.53104,1.53119,1.53087,1.53087,515400000.0
2007-02-15 11:27:00,1.53118,1.53148,1.53101,1.53115,549600002.0
2007-02-15 11:28:00,1.53133,1.53142,1.53093,1.53108,393000002.0
2007-02-15 11:29:00,1.53104,1.53152,1.53104,1.53143,482600000.0
2007-02-15 11:30:00,1.53142,1.53142,1.53082,1.53092,415100001.0
2007-02-15 11:31:00,1.53066,1.53089,1.53033,1.53036,625400004.0
2007-02-15 11:32:00,1.53037,1.53105,1.53036,1.53084,406100001.0
2007-02-15 11:33:00,1.53084,1.53103,1.53065,1.53065,492100002.0
2007-02-15 11:34:00,1.53078,1.53128,1.53078,1.53085,666300003.0
2007-02-15 11:35:00,1.53093,1.53118,1.53085,1.53099,633300003.0
2007-02-15 11:36:00,1.53081,1.53105,1.53051,1.53101,521400003.0
2007-02-15 11:37:00,1.531,1.53118,1.53055,1.53091,511800002.0
2007-02-15 11:38:00,1.53085,1.53123,1.53077,1.53097,513300000.0
2007-02-15 11:39:00,1.53102,1.53132,1.53081,1.53093,640900000.0
2007-02-15 11:40:00,1.53089,1.5312,1.53072,1.5312,666500000.0
2007-02-15 11:41:00,1.53115,1.53126,1.53078,1.53103,703700003.0
2007-02-15 11:42:00,1.53111,1.53136,1.53095,1.53114,582200000.0
2007-02-15 11:43:00,1.53116,1.53159,1.53116,1.53116,562200001.0
2007-02-15 11:44:00,1.53125,1.53135,1.53106,1.5311,589500003.0
2007-02-15 11:45:00,1.53127,1.53157,1.53113,1.53133,510900001.0
2007-02-15 11:46:00,1.53127,1.53127,1.53096,1.53118,576100004.0
2007-02-15 11:47:00,1.53097,1.5313,1.53094,1.5313,450500000.0
2007-02-15 11:48:00,1.53121,1.53172,1.5311,1.53155,518300002.0
2007-02-15 11:49:00,1.53211,1.53238,1.53195,1.53216,403600000.0
2007-02-15 11:50:00,1.53214,1.53233,1.53192,1.53233,421700001.0
2007-02-15 11:51:00,1.5324,1.53247,1.53223,1.53232,164200000.0
2007-02-15 11:52:00,1.5322,1.53241,1.53209,1.53209,241400000.0
2007-02-15 11:53:00,1.53197,1.53212,1.53189,1.53196,170200001.0
2007-02-15 11:54:00,1.53183,1.53195,1.53159,1.53171,334900002.0
2007-02-15 11:55:00,1.53174,1.5318,1.53146,1.53149,474400000.0
2007-02-15 11:56:00,1.53132,1.53162,1.53124,1.53144,432600001.0
2007-02-15 11:57:00,1.53147,1.53152,1.53115,1.53132,583100000.0
2007-02-15 11:58:00,1.53146,1.53159,1.53118,1.53149,412000000.0
2007-02-15 11:59:00,1.53159,1.53176,1.53136,1.53166,427900000.0
2007-02-15 12:00:00,1.53206,1.5323,1.53183,1.53194,528400003.0
2007-02-15 12:01:00,1.53171,1.53191,1.53144,1.53156,456000001.0
2007-02-15 12:02:00,1.53145,1.53176,1.5313,1.5315,406000000.0
2007-02-15 12:03:00,1.53151,1.53151,1.5311,1.53129,400700001.0
2007-02-15 12:04:00,1.53121,1.53129,1.53097,1.53101,340100000.0
2007-02-15 12:05:00,1.53108,1.53112,1.5308,1.5308,339900000.0
2007-02-15 12:06:00,1.53083,1.53106,1.53071,1.53076,372900001.0
2007-02-15 12:07:00,1.53068,1.53107,1.53063,1.53088,329500000.0
2007-02-15 12:08:00,1.53089,1.53121,1.53077,1.53112,482000000.0
2007-02-15 12:09:00,1.53133,1.53141,1.53112,1.53128,363700000.0
2007-02-15 12:10:00,1.53124,1.53155,1.53107,1.53138,376300001.0
2007-02-15 12:11:00,1.53125,1.53148,1.53115,1.53116,210200001.0
2007-02-15 12:12:00,1.53107,1.5311,1.53078,1.53078,235900000.0
2007-02-15 12:13:00,1.53066,1.53103,1.53034,1.53042,587300002.0
2007-02-15 12:14:00,1.5306,1.53096,1.5306,1.53089,641400002.0
2007-02-15 12:15:00,1.53078,1.53093,1.5307,1.53075,273300000.0
2007-02-15 12:16:00,1.53071,1.53101,1.53068,1.53098,337000000.0
2007-02-15 12:17:00,1.53093,1.53111,1.53093,1.53104,231900001.0
2007-02-15 12:18:00,1.53108,1.53108,1.53074,1.53091,299100001.0
2007-02-15 12:19:00,1.53093,1.53105,1.5308,1.53095,456600001.0
2007-02-15 12:20:00,1.53099,1.53127,1.53099,1.53108,464600002.0
2007-02-15 12:21:00,1.53103,1.53111,1.53085,1.53109,440400002.0
2007-02-15 12:22:00,1.53121,1.53139,1.53112,1.53124,293000001.0
2007-02-15 12:23:00,1.5312,1.53144,1.53117,1.53136,366900002.0
2007-02-15 12:24:00,1.53127,1.5317,1.53121,1.53129,596400001.0
2007-02-15 12:25:00,1.53157,1.53169,1.53136,1.53143,436100001.0
2007-02-15 12:26:00,1.5315,1.53164,1.53142,1.53146,442500002.0
2007-02-15 12:27:00,1.53145,1.53165,1.53141,1.53153,457100002.0
2007-02-15 12:28:00,1.53145,1.53162,1.5313,1.53152,516000001.0
2007-02-15 12:29:00,1.53133,1.53154,1.53115,1.53134,774600002.0
2007-02-15 12:30:00,1.53141,1.53165,1.53128,1.53147,569900001.0
2007-02-15 12:31:00,1.53172,1.53184,1.53146,1.53146,670000001.0
2007-02-15 12:32:00,1.53138,1.5317,1.53122,1.53144,598300001.0
2007-02-15 12:33:00,1.53154,1.53156,1.53133,1.53141,59000000.0
2007-02-15 12:34:00,1.53136,1.53166,1.53123,1.53135,597600003.0
2007-02-15 12:35:00,1.5315,1.5315,1.53108,1.53118,593800000.0
2007-02-15 12:36:00,1.53123,1.53139,1.53114,1.53129,419800001.0
2007-02-15 12:37:00,1.53136,1.53155,1.53131,1.5315,519100000.0
2007-02-15 12:38:00,1.53145,1.53188,1.53142,1.53151,658900001.0
2007-02-15 12:39:00,1.53151,1.53181,1.53147,1.53157,428500002.0
2007-02-15 12:40:00,1.53165,1.53201,1.53165,1.53188,491400000.0
2007-02-15 12:41:00,1.53188,1.53203,1.53182,1.53187,242200000.0
2007-02-15 12:42:00,1.53184,1.53216,1.53181,1.532,375800001.0
2007-02-15 12:43:00,1.53199,1.53202,1.53175,1.53185,442900000.0
2007-02-15 12:44:00,1.53188,1.53201,1.53164,1.53182,451500001.0
2007-02-15 12:45:00,1.53177,1.5321,1.53167,1.53191,508000002.0
2007-02-15 12:46:00,1.53188,1.53195,1.53172,1.5318,501400001.0
2007-02-15 12:47:00,1.53169,1.53189,1.53162,1.53172,516200002.0
2007-02-15 12:48:00,1.53171,1.53182,1.53153,1.53165,456800002.0
2007-02-15 12:49:00,1.53171,1.53189,1.53153,1.53164,497200001.0
2007-02-15 12:50:00,1.53156,1.53166,1.53125,1.53129,514900001.0
2007-02-15 12:51:00,1.53144,1.53171,1.53115,1.53115,458400001.0
2007-02-15 12:52:00,1.53114,1.53151,1.53111,1.53126,344200000.0
2007-02-15 12:53:00,1.5313,1.5313,1.53101,1.53115,287600000.0
2007-02-15 12:54:00,1.531,1.5313,1.53099,1.53105,411800000.0
2007-02-15 12:55:00,1.53117,1.53136,1.53086,1.53134,456400000.0
2007-02-15 12:56:00,1.53143,1.53152,1.53073,1.53073,409100000.0
2007-02-15 12:57:00,1.53077,1.53166,1.53077,1.53166,570200002.0
2007-02-15 12:58:00,1.53195,1.53209,1.53187,1.53198,315500000.0
2007-02-15 12:59:00,1.53203,1.53255,1.53193,1.53242,674200001.0
2007-02-15 13:00:00,1.53224,1.53224,1.53191,1.53192,199100000.0
2007-02-15 13:01:00,1.53185,1.53204,1.53177,1.53193,345600001.0
2007-02-15 13:02:00,1.53196,1.53221,1.53192,1.53196,397700000.0
2007-02-15 13:03:00,1.53186,1.53195,1.53171,1.53186,443200001.0
2007-02-15 13:04:00,1.53188,1.53198,1.53183,1.53188,216000001.0
2007-02-15 13:05:00,1.53188,1.53192,1.5317,1.53188,163500002.0
2007-02-15 13:06:00,1.53178,1.5319,1.53165,1.53181,397500000.0
2007-02-15 13:07:00,1.53165,1.53186,1.53157,1.53176,336500002.0
2007-02-15 13:08:00,1.53181,1.53183,1.53167,1.53167,165800000.0
2007-02-15 13:09:00,1.53171,1.53191,1.53159,1.53168,303000000.0
2007-02-15 13:10:00,1.53166,1.53166,1.5315,1.53155,144500001.0
2007-02-15 13:11:00,1.53158,1.53184,1.53146,1.53166,420600003.0
2007-02-15 13:12:00,1.53169,1.53169,1.53134,1.53144,282900001.0
2007-02-15 13:13:00,1.53147,1.53159,1.53142,1.53158,283100001.0
2007-02-15 13:14:00,1.53149,1.53159,1.53139,1.53155,362300001.0
2007-02-15 13:15:00,1.53163,1.5318,1.53139,1.53166,406900002.0
2007-02-15 13:16:00,1.5316,1.5317,1.53148,1.53154,143700001.0
2007-02-15 13:17:00,1.53163,1.53165,1.53137,1.53149,109200000.0
2007-02-15 13:18:00,1.53144,1.53175,1.53139,1.53161,322500000.0
2007-02-15 13:19:00,1.53142,1.53177,1.53119,1.53177,285400000.0
2007-02-15 13:20:00,1.53169,1.53182,1.53149,1.5318,180100000.0
2007-02-15 13:21:00,1.53187,1.53215,1.53187,1.53202,159300000.0
2007-02-15 13:22:00,1.53203,1.53229,1.53194,1.53219,238700001.0
2007-02-15 13:23:00,1.53186,1.532,1.53172,1.53178,280900000.0
2007-02-15 13:24:00,1.53186,1.53199,1.53178,1.53199,319500002.0
2007-02-15 13:25:00,1.53221,1.53222,1.532,1.53212,156700001.0
2007-02-15 13:26:00,1.53206,1.53228,1.53194,1.53219,223100000.0
2007-02-15 13:27:00,1.53207,1.53217,1.53197,1.53199,323600000.0
2007-02-15 13:28:00,1.53201,1.53213,1.53189,1.53199,512800001.0
2007-02-15 13:29:00,1.5319,1.53211,1.53177,1.53194,634500003.0
2007-02-15 13:30:00,1.53205,1.53205,1.53173,1.53188,579700004.0
2007-02-15 13:31:00,1.53191,1.53213,1.53178,1.53199,570200001.0
2007-02-15 13:32:00,1.53203,1.53221,1.53199,1.532,251000000.0
2007-02-15 13:33:00,1.53181,1.53202,1.53177,1.53178,402100001.0
2007-02-15 13:34:00,1.53165,1.53178,1.53145,1.53158,310500002.0
2007-02-15 13:35:00,1.53156,1.53171,1.5314,1.53153,374900003.0
2007-02-15 13:36:00,1.53144,1.53144,1.53118,1.53135,510400002.0
2007-02-15 13:37:00,1.5313,1.53141,1.53107,1.53113,482100002.0
2007-02-15 13:38:00,1.53096,1.53124,1.53082,1.53092,414600000.0
2007-02-15 13:39:00,1.53098,1.53116,1.53087,1.53097,234500000.0
2007-02-15 13:40:00,1.53084,1.53108,1.53065,1.53084,395700001.0
2007-02-15 13:41:00,1.53116,1.53116,1.53094,1.53108,222300001.0
2007-02-15 13:42:00,1.53109,1.53117,1.53104,1.53111,180100001.0
2007-02-15 13:43:00,1.53111,1.53111,1.5308,1.5308,129100000.0
2007-02-15 13:44:00,1.53089,1.53102,1.53079,1.53091,265400003.0
2007-02-15 13:45:00,1.53092,1.53107,1.53075,1.53101,453500001.0
2007-02-15 13:46:00,1.53091,1.53104,1.53076,1.53102,465100002.0
2007-02-15 13:47:00,1.53117,1.53144,1.53106,1.53115,475600001.0
2007-02-15 13:48:00,1.53129,1.53131,1.53106,1.53127,207400000.0
2007-02-15 13:49:00,1.53141,1.53151,1.53128,1.53129,223000000.0
2007-02-15 13:50:00,1.53125,1.53135,1.53112,1.53135,310700000.0
2007-02-15 13:51:00,1.53138,1.53149,1.53134,1.53138,258100001.0
2007-02-15 13:52:00,1.53114,1.5316,1.53114,1.53156,420000000.0
2007-02-15 13:53:00,1.53146,1.53168,1.53141,1.53155,539200001.0
2007-02-15 13:54:00,1.53149,1.53189,1.53147,1.5316,332600000.0
2007-02-15 13:55:00,1.53151,1.5318,1.5315,1.53165,305800000.0
2007-02-15 13:56:00,1.53172,1.53189,1.53161,1.53174,416000000.0
2007-02-15 13:57:00,1.53168,1.53169,1.5314,1.53144,356500001.0
2007-02-15 13:58:00,1.53131,1.53169,1.53128,1.53169,206400000.0
2007-02-15 13:59:00,1.53187,1.53227,1.53177,1.53179,393800000.0
2007-02-15 14:00:00,1.53157,1.53189,1.5315,1.53168,320200000.0
2007-02-15 14:01:00,1.53171,1.53184,1.53162,1.53168,379100000.0
2007-02-15 14:02:00,1.53182,1.5319,1.53166,1.53184,305500001.0
2007-02-15 14:03:00,1.53166,1.53186,1.53149,1.53166,425000001.0
2007-02-15 14:04:00,1.5316,1.53168,1.5313,1.5313,446700001.0
2007-02-15 14:05:00,1.53135,1.53145,1.53113,1.53114,345500001.0
2007-02-15 14:06:00,1.53118,1.53118,1.53074,1.5308,361900000.0
2007-02-15 14:07:00,1.53088,1.53104,1.53074,1.53078,357600000.0
2007-02-15 14:08:00,1.53088,1.53128,1.53085,1.53107,360400001.0
2007-02-15 14:09:00,1.53125,1.53144,1.53108,1.53129,214500001.0
2007-02-15 14:10:00,1.53143,1.53151,1.53127,1.5313,276000000.0
2007-02-15 14:11:00,1.53142,1.53159,1.53135,1.53156,144400000.0
2007-02-15 14:12:00,1.53148,1.53164,1.53117,1.53152,272600001.0
2007-02-15 14:13:00,1.53155,1.5317,1.53152,1.53168,178400000.0
2007-02-15 14:14:00,1.53159,1.53159,1.53127,1.5314,199700000.0
2007-02-15 14:15:00,1.53148,1.53162,1.53128,1.53148,370800002.0
2007-02-15 14:16:00,1.53129,1.53153,1.53124,1.53138,189800000.0
2007-02-15 14:17:00,1.53146,1.53183,1.53131,1.53183,653800003.0
2007-02-15 14:18:00,1.53187,1.53205,1.53173,1.53189,328900000.0
2007-02-15 14:19:00,1.5318,1.53203,1.5317,1.53191,429100002.0
2007-02-15 14:20:00,1.53198,1.53203,1.53186,1.532,172600000.0
2007-02-15 14:21:00,1.53193,1.53201,1.53182,1.53183,416800000.0
2007-02-15 14:22:00,1.53201,1.53229,1.5318,1.5321,648000001.0
2007-02-15 14:23:00,1.53234,1.53237,1.53211,1.53228,179300000.0
2007-02-15 14:24:00,1.5322,1.53245,1.5321,1.53215,487100001.0
2007-02-15 14:25:00,1.53214,1.53243,1.532,1.532,561500000.0
2007-02-15 14:26:00,1.53193,1.53202,1.53179,1.53189,600500000.0
2007-02-15 14:27:00,1.53198,1.53204,1.53163,1.53191,396800000.0
2007-02-15 14:28:00,1.53186,1.53186,1.53127,1.53178,37600000.0
2007-02-15 14:29:00,1.53178,1.53192,1.53167,1.53187,35000000.0
2007-02-15 14:30:00,1.5318,1.53189,1.53131,1.53189,71700000.0
2007-02-15 14:31:00,1.53156,1.53172,1.5315,1.53154,44200000.0
2007-02-15 14:32:00,1.53161,1.5318,1.53155,1.53171,27000000.0
2007-02-15 14:33:00,1.5314,1.53158,1.53128,1.53155,40300001.0
2007-02-15 14:34:00,1.53165,1.53183,1.53164,1.53183,21600000.0
2007-02-15 14:35:00,1.532,1.532,1.5318,1.5318,25000000.0
2007-02-15 14:36:00,1.53207,1.5323,1.53158,1.53158,41800000.0
2007-02-15 14:37:00,1.53192,1.53204,1.53185,1.53202,50800001.0
2007-02-15 14:38:00,1.53207,1.53207,1.53172,1.5319,35400000.0
2007-02-15 14:39:00,1.53183,1.53207,1.53153,1.53186,43600000.0
2007-02-15 14:40:00,1.53173,1.53181,1.53162,1.53173,27500000.0
2007-02-15 14:41:00,1.53189,1.53199,1.53179,1.53197,32800000.0
2007-02-15 14:42:00,1.53174,1.53175,1.53108,1.53108,32200000.0
2007-02-15 14:43:00,1.53174,1.5319,1.5317,1.5318,52800000.0
2007-02-15 14:44:00,1.53179,1.53196,1.53175,1.5319,36600000.0
2007-02-15 14:45:00,1.53172,1.53185,1.53152,1.53176,56000001.0
2007-02-15 14:46:00,1.53192,1.53194,1.53177,1.53185,36400000.0
2007-02-15 14:47:00,1.53187,1.53192,1.53172,1.53192,33900000.0
2007-02-15 14:48:00,1.53186,1.5319,1.53163,1.5319,30400000.0
2007-02-15 14:49:00,1.53178,1.53191,1.53172,1.53188,51300000.0
2007-02-15 14:50:00,1.53179,1.53219,1.53178,1.53219,33600000.0
2007-02-15 14:51:00,1.53231,1.53245,1.53222,1.53233,23200000.0
2007-02-15 14:52:00,1.53236,1.53252,1.5323,1.53247,30600000.0
2007-02-15 14:53:00,1.53219,1.53219,1.53178,1.53198,25400000.0
2007-02-15 14:54:00,1.53237,1.53264,1.5322,1.53228,41600000.0
2007-02-15 14:55:00,1.53258,1.53278,1.53241,1.53247,28800000.0
2007-02-15 14:56:00,1.53256,1.53256,1.53183,1.53212,35000000.0
2007-02-15 14:57:00,1.53217,1.53217,1.5319,1.53194,43600000.0
2007-02-15 14:58:00,1.53178,1.53208,1.53178,1.53178,43600001.0
2007-02-15 14:59:00,1.53191,1.53211,1.53185,1.53211,37400000.0
2007-02-15 15:00:00,1.53212,1.53212,1.53172,1.53172,38100000.0
2007-02-15 15:01:00,1.53202,1.53214,1.53194,1.532,47200000.0
2007-02-15 15:02:00,1.5321,1.53221,1.53193,1.53221,45800000.0
2007-02-15 15:03:00,1.53217,1.53254,1.53202,1.53221,54000000.0
2007-02-15 15:04:00,1.53227,1.53261,1.53227,1.53237,45100000.0
2007-02-15 15:05:00,1.53198,1.53212,1.53193,1.53204,37600000.0
2007-02-15 15:06:00,1.53195,1.53216,1.53158,1.53214,46800000.0
2007-02-15 15:07:00,1.53235,1.53235,1.53201,1.53222,39800000.0
2007-02-15 15:08:00,1.53221,1.53241,1.53214,1.53227,38400000.0
2007-02-15 15:09:00,1.53229,1.53242,1.53195,1.53235,64200000.0
2007-02-15 15:10:00,1.53233,1.53239,1.53218,1.53218,49700000.0
2007-02-15 15:11:00,1.53226,1.53247,1.53219,1.53233,32700000.0
2007-02-15 15:12:00,1.53224,1.53239,1.53207,1.53219,42400000.0
2007-02-15 15:13:00,1.53232,1.5324,1.53218,1.5324,46300000.0
2007-02-15 15:14:00,1.53224,1.53242,1.532,1.532,41400000.0
2007-02-15 15:15:00,1.53203,1.53239,1.53189,1.53237,52100000.0
2007-02-15 15:16:00,1.53235,1.53241,1.53228,1.53229,35900000.0
2007-02-15 15:17:00,1.53213,1.53223,1.53188,1.53205,46400000.0
2007-02-15 15:18:00,1.53185,1.53194,1.53154,1.53192,47400000.0
2007-02-15 15:19:00,1.53191,1.53191,1.5316,1.5316,38900000.0
2007-02-15 15:20:00,1.53178,1.53197,1.53155,1.53155,29700000.0
2007-02-15 15:21:00,1.53154,1.53179,1.53143,1.53179,14800000.0
2007-02-15 15:22:00,1.53177,1.532,1.53173,1.53191,38600000.0
2007-02-15 15:23:00,1.53197,1.53217,1.53177,1.53214,55300000.0
2007-02-15 15:24:00,1.5323,1.5323,1.53179,1.5318,32200000.0
2007-02-15 15:25:00,1.53175,1.53192,1.53165,1.53165,35100000.0
2007-02-15 15:26:00,1.53168,1.53189,1.53155,1.53189,23600000.0
2007-02-15 15:27:00,1.53173,1.53197,1.5316,1.53168,38200001.0
2007-02-15 15:28:00,1.53154,1.53177,1.53148,1.53172,54600000.0
2007-02-15 15:29:00,1.53179,1.53183,1.53137,1.53137,33000000.0
2007-02-15 15:30:00,1.53097,1.53162,1.53016,1.5316,26800000.0
2007-02-15 15:31:00,1.53149,1.5316,1.53105,1.53115,40900000.0
2007-02-15 15:32:00,1.53124,1.53134,1.53074,1.53082,47200000.0
2007-02-15 15:33:00,1.53072,1.53072,1.52994,1.53021,54300000.0
2007-02-15 15:34:00,1.53016,1.5303,1.53001,1.53001,49400000.0
2007-02-15 15:35:00,1.53019,1.53065,1.53008,1.53034,28700000.0
2007-02-15 15:36:00,1.53058,1.53095,1.53052,1.53073,44600000.0
2007-02-15 15:37:00,1.5307,1.53085,1.53055,1.53078,38000000.0
2007-02-15 15:38:00,1.53046,1.53063,1.53031,1.53063,41000000.0
2007-02-15 15:39:00,1.53069,1.53092,1.53067,1.53084,40900000.0
2007-02-15 15:40:00,1.5311,1.53113,1.5308,1.53085,20400000.0
2007-02-15 15:41:00,1.53105,1.5314,1.53105,1.53129,42600000.0
2007-02-15 15:42:00,1.53115,1.53115,1.53077,1.53091,35600000.0
2007-02-15 15:43:00,1.53086,1.53127,1.53078,1.53107,50600000.0
2007-02-15 15:44:00,1.53103,1.53103,1.53049,1.53065,30600000.0
2007-02-15 15:45:00,1.53049,1.53068,1.53034,1.53044,64800000.0
2007-02-15 15:46:00,1.53052,1.53085,1.53052,1.53066,42200000.0
2007-02-15 15:47:00,1.53054,1.53071,1.53026,1.53071,49800000.0
2007-02-15 15:48:00,1.53076,1.53087,1.53056,1.5308,39200000.0
2007-02-15 15:49:00,1.53061,1.53076,1.53053,1.53066,49200000.0
2007-02-15 15:50:00,1.53053,1.53081,1.53053,1.53056,29400000.0
2007-02-15 15:51:00,1.53042,1.53051,1.53028,1.53033,36400000.0
2007-02-15 15:52:00,1.53019,1.53032,1.53006,1.53015,51700000.0
2007-02-15 15:53:00,1.53006,1.5302,1.52991,1.52999,31400000.0
2007-02-15 15:54:00,1.52998,1.53015,1.52982,1.52997,36100000.0
2007-02-15 15:55:00,1.53028,1.53068,1.53028,1.53047,41600000.0
2007-02-15 15:56:00,1.53042,1.53056,1.53002,1.53046,50200000.0
2007-02-15 15:57:00,1.53037,1.53063,1.53019,1.53019,48600000.0
2007-02-15 15:58:00,1.53028,1.53028,1.52979,1.53,51200000.0
2007-02-15 15:59:00,1.53021,1.53034,1.53007,1.53007,52500001.0
2007-02-15 16:00:00,1.52983,1.53194,1.52905,1.53182,26100000.0
2007-02-15 16:01:00,1.53145,1.53185,1.5313,1.53146,22000000.0
2007-02-15 16:02:00,1.53134,1.53139,1.53094,1.53122,30600000.0
2007-02-15 16:03:00,1.53132,1.53157,1.53111,1.53153,39600000.0
2007-02-15 16:04:00,1.53139,1.53192,1.5313,1.53164,47300000.0
2007-02-15 16:05:00,1.53134,1.53134,1.53056,1.53074,20800000.0
2007-02-15 16:06:00,1.53058,1.53099,1.53043,1.53077,42400000.0
2007-02-15 16:07:00,1.53089,1.53143,1.53089,1.53136,46600000.0
2007-02-15 16:08:00,1.5313,1.53199,1.53125,1.53175,20800000.0
2007-02-15 16:09:00,1.53158,1.53183,1.53146,1.5316,48200000.0
2007-02-15 16:10:00,1.53172,1.53193,1.53149,1.53152,30000000.0
2007-02-15 16:11:00,1.53134,1.5317,1.53134,1.53157,16000000.0
2007-02-15 16:12:00,1.5312,1.53166,1.53115,1.53124,43400000.0
2007-02-15 16:13:00,1.53122,1.53175,1.53113,1.53175,40200000.0
2007-02-15 16:14:00,1.53188,1.53207,1.53152,1.53173,39600000.0
2007-02-15 16:15:00,1.53169,1.5328,1.53169,1.53276,39900000.0
2007-02-15 16:16:00,1.53272,1.53294,1.53255,1.53258,42800000.0
2007-02-15 16:17:00,1.53249,1.533,1.53249,1.53293,30600000.0
2007-02-15 16:18:00,1.53297,1.5331,1.53285,1.5331,19400000.0
2007-02-15 16:19:00,1.53335,1.53335,1.53287,1.53301,26800000.0
2007-02-15 16:20:00,1.53286,1.53314,1.53286,1.53303,37000000.0
2007-02-15 16:21:00,1.53302,1.5334,1.53294,1.53308,30000000.0
2007-02-15 16:22:00,1.53302,1.53307,1.53271,1.53283,41200000.0
2007-02-15 16:23:00,1.53284,1.53284,1.53253,1.53253,25600000.0
2007-02-15 16:24:00,1.53236,1.53242,1.53218,1.53218,29000001.0
2007-02-15 16:25:00,1.53213,1.53213,1.53153,1.53198,47600000.0
2007-02-15 16:26:00,1.53219,1.53219,1.53183,1.53189,48200000.0
2007-02-15 16:27:00,1.53198,1.53255,1.53198,1.53201,37600000.0
2007-02-15 16:28:00,1.53209,1.53209,1.53166,1.53177,44400000.0
2007-02-15 16:29:00,1.5316,1.53169,1.53129,1.53137,24400000.0
2007-02-15 16:30:00,1.53132,1.53161,1.53121,1.53161,50100000.0
2007-02-15 16:31:00,1.53171,1.53174,1.53144,1.53149,55800000.0
2007-02-15 16:32:00,1.53162,1.53162,1.53111,1.53144,36600000.0
2007-02-15 16:33:00,1.53148,1.53148,1.53126,1.53133,47000000.0
2007-02-15 16:34:00,1.5313,1.53143,1.53092,1.53127,47300000.0
2007-02-15 16:35:00,1.53141,1.53158,1.53126,1.53142,44800000.0
2007-02-15 16:36:00,1.53106,1.53128,1.5308,1.531,44200001.0
2007-02-15 16:37:00,1.5312,1.53137,1.53065,1.53137,33600000.0
2007-02-15 16:38:00,1.53151,1.53171,1.53133,1.53157,57600000.0
2007-02-15 16:39:00,1.53158,1.53171,1.53153,1.53171,26400000.0
2007-02-15 16:40:00,1.53161,1.53161,1.53125,1.53131,38600000.0
2007-02-15 16:41:00,1.5309,1.53173,1.5309,1.53168,28200000.0
2007-02-15 16:42:00,1.53183,1.53195,1.53165,1.53171,47200000.0
2007-02-15 16:43:00,1.53172,1.5319,1.53164,1.5317,40800000.0
2007-02-15 16:44:00,1.53163,1.53181,1.53159,1.53166,38600000.0
2007-02-15 16:45:00,1.5314,1.53168,1.5314,1.53155,38200000.0
2007-02-15 16:46:00,1.53177,1.53185,1.53151,1.53179,35900000.0
2007-02-15 16:47:00,1.53189,1.53193,1.53166,1.53184,47000000.0
2007-02-15 16:48:00,1.53212,1.53212,1.5317,1.53196,30600000.0
2007-02-15 16:49:00,1.5319,1.5319,1.53145,1.53145,39800000.0
2007-02-15 16:50:00,1.53151,1.5316,1.53114,1.53143,49400000.0
2007-02-15 16:51:00,1.53168,1.53189,1.53152,1.53182,15000000.0
2007-02-15 16:52:00,1.53192,1.53192,1.53143,1.53145,42100000.0
2007-02-15 16:53:00,1.53139,1.53153,1.53121,1.53138,39600000.0
2007-02-15 16:54:00,1.53136,1.53139,1.5312,1.53139,27400000.0
2007-02-15 16:55:00,1.53139,1.53139,1.53098,1.53114,33200000.0
2007-02-15 16:56:00,1.53099,1.53108,1.53086,1.53103,37000000.0
2007-02-15 16:57:00,1.53085,1.53101,1.53053,1.53096,22800000.0
2007-02-15 16:58:00,1.53084,1.53085,1.53066,1.53072,35200000.0
2007-02-15 16:59:00,1.53083,1.53102,1.53067,1.53102,40800000.0
2007-02-15 17:00:00,1.53058,1.53134,1.53058,1.53134,60300000.0
2007-02-15 17:01:00,1.53124,1.53137,1.531,1.53118,56300000.0
2007-02-15 17:02:00,1.53099,1.53134,1.53081,1.53134,17400000.0
2007-02-15 17:03:00,1.53165,1.53179,1.53164,1.53175,38000000.0
2007-02-15 17:04:00,1.53168,1.53179,1.53133,1.53172,33500000.0
2007-02-15 17:05:00,1.5316,1.53183,1.53123,1.53183,42000000.0
2007-02-15 17:06:00,1.53175,1.53191,1.53164,1.53187,32400000.0
2007-02-15 17:07:00,1.53183,1.5321,1.53173,1.53191,32600000.0
2007-02-15 17:08:00,1.53178,1.53203,1.53178,1.53201,32800000.0
2007-02-15 17:09:00,1.53203,1.53203,1.5317,1.53177,44800000.0
2007-02-15 17:10:00,1.53159,1.53177,1.53156,1.53167,32600000.0
2007-02-15 17:11:00,1.53181,1.53216,1.53176,1.53216,30400000.0
2007-02-15 17:12:00,1.53225,1.53232,1.53196,1.53214,33000000.0
2007-02-15 17:13:00,1.53196,1.53216,1.5319,1.53216,56300000.0
2007-02-15 17:14:00,1.53172,1.53207,1.53172,1.5318,47800000.0
2007-02-15 17:15:00,1.53194,1.53194,1.53122,1.53122,26600000.0
2007-02-15 17:16:00,1.5311,1.53139,1.53102,1.53107,40000000.0
2007-02-15 17:17:00,1.53101,1.53121,1.53026,1.53052,47600000.0
2007-02-15 17:18:00,1.53062,1.53094,1.53036,1.53089,47600000.0
2007-02-15 17:19:00,1.5307,1.53091,1.53057,1.5308,24400000.0
2007-02-15 17:20:00,1.53089,1.53095,1.53051,1.53071,32000000.0
2007-02-15 17:21:00,1.53098,1.53098,1.52994,1.53046,41400000.0
2007-02-15 17:22:00,1.53037,1.53047,1.53027,1.53028,46200000.0
2007-02-15 17:23:00,1.52982,1.53027,1.52982,1.53018,30600000.0
2007-02-15 17:24:00,1.53018,1.5303,1.5301,1.5303,29600000.0
2007-02-15 17:25:00,1.53027,1.53054,1.53027,1.53034,50300000.0
2007-02-15 17:26:00,1.53016,1.53038,1.53006,1.53024,27400000.0
2007-02-15 17:27:00,1.53036,1.53041,1.52975,1.52975,27500000.0
2007-02-15 17:28:00,1.5301,1.53022,1.52968,1.53011,39800000.0
2007-02-15 17:29:00,1.53032,1.53047,1.53002,1.53026,33600000.0
2007-02-15 17:30:00,1.53031,1.53077,1.5303,1.53067,51000001.0
2007-02-15 17:31:00,1.53069,1.53109,1.53069,1.53095,45600001.0
2007-02-15 17:32:00,1.5309,1.53125,1.5309,1.53109,27800000.0
2007-02-15 17:33:00,1.53111,1.53137,1.53111,1.53134,57200001.0
2007-02-15 17:34:00,1.53151,1.532,1.53151,1.53181,44600000.0
2007-02-15 17:35:00,1.53179,1.53184,1.53161,1.53184,30600000.0
2007-02-15 17:36:00,1.53184,1.53184,1.53156,1.53163,43700000.0
2007-02-15 17:37:00,1.53153,1.53209,1.5314,1.53198,38000000.0
2007-02-15 17:38:00,1.53174,1.53204,1.5317,1.5317,44600000.0
2007-02-15 17:39:00,1.5319,1.53206,1.53182,1.532,24400000.0
2007-02-15 17:40:00,1.53158,1.53184,1.53154,1.53163,23400000.0
2007-02-15 17:41:00,1.53162,1.53172,1.53145,1.53167,37000000.0
2007-02-15 17:42:00,1.5315,1.53173,1.53116,1.53162,30000000.0
2007-02-15 17:43:00,1.53172,1.53183,1.53139,1.53165,44200000.0
2007-02-15 17:44:00,1.53166,1.53234,1.53157,1.53222,25400000.0
2007-02-15 17:45:00,1.53233,1.53244,1.53185,1.53185,48800001.0
2007-02-15 17:46:00,1.53077,1.53119,1.5301,1.53012,34500000.0
2007-02-15 17:47:00,1.52963,1.53088,1.52963,1.53074,26600000.0
2007-02-15 17:48:00,1.53086,1.53105,1.53034,1.53059,51800000.0
2007-02-15 17:49:00,1.5305,1.53067,1.53012,1.53021,30400000.0
2007-02-15 17:50:00,1.5304,1.5304,1.53005,1.53032,35000000.0
2007-02-15 17:51:00,1.53034,1.53055,1.53009,1.53009,24200000.0
2007-02-15 17:52:00,1.53038,1.53051,1.53022,1.53049,28000000.0
2007-02-15 17:53:00,1.53049,1.53059,1.52953,1.52953,24300000.0
2007-02-15 17:54:00,1.52925,1.52952,1.52881,1.52927,32200000.0
2007-02-15 17:55:00,1.52947,1.52994,1.52926,1.52994,43100000.0
2007-02-15 17:56:00,1.52974,1.53017,1.52974,1.52999,27600000.0
2007-02-15 17:57:00,1.52987,1.53005,1.52903,1.52925,41800000.0
2007-02-15 17:58:00,1.52928,1.52955,1.52917,1.52955,49000001.0
2007-02-15 17:59:00,1.52913,1.52928,1.52834,1.52834,48200000.0
2007-02-15 18:00:00,1.52824,1.52886,1.52809,1.52873,36400000.0
2007-02-15 18:01:00,1.52901,1.52902,1.52864,1.52864,50900000.0
2007-02-15 18:02:00,1.52854,1.52915,1.52849,1.52915,51500000.0
2007-02-15 18:03:00,1.52905,1.52922,1.52888,1.52888,40200000.0
2007-02-15 18:04:00,1.52922,1.52932,1.52897,1.52903,39800000.0
2007-02-15 18:05:00,1.52908,1.52918,1.52896,1.52903,49200001.0
2007-02-15 18:06:00,1.529,1.5292,1.52872,1.52881,35300000.0
2007-02-15 18:07:00,1.529,1.529,1.52874,1.52877,36600000.0
2007-02-15 18:08:00,1.52865,1.52886,1.52836,1.52836,39400000.0
2007-02-15 18:09:00,1.52822,1.52851,1.52822,1.52831,37200000.0
2007-02-15 18:10:00,1.52813,1.52844,1.52799,1.52804,26700000.0
2007-02-15 18:11:00,1.52824,1.52846,1.52806,1.5283,37200000.0
2007-02-15 18:12:00,1.52851,1.52864,1.52836,1.52836,54200000.0
2007-02-15 18:13:00,1.52833,1.52874,1.52825,1.52866,36800000.0
2007-02-15 18:14:00,1.52812,1.5289,1.52812,1.52885,31100000.0
2007-02-15 18:15:00,1.52871,1.52884,1.52865,1.52878,44400000.0
2007-02-15 18:16:00,1.52873,1.52891,1.52854,1.52856,33400000.0
2007-02-15 18:17:00,1.52875,1.52902,1.52862,1.52867,51100000.0
2007-02-15 18:18:00,1.52879,1.52899,1.52857,1.52899,33200000.0
2007-02-15 18:19:00,1.52925,1.52929,1.52891,1.52901,33800001.0
2007-02-15 18:20:00,1.52915,1.52928,1.52876,1.5288,36400000.0
2007-02-15 18:21:00,1.52887,1.52891,1.52863,1.52873,48100000.0
2007-02-15 18:22:00,1.52877,1.5288,1.52855,1.52855,31800000.0
2007-02-15 18:23:00,1.52858,1.52888,1.52858,1.52865,30600000.0
2007-02-15 18:24:00,1.52865,1.52893,1.52865,1.52875,40700000.0
2007-02-15 18:25:00,1.52892,1.52896,1.52843,1.52863,40600000.0
2007-02-15 18:26:00,1.52865,1.52867,1.52853,1.52853,44800000.0
2007-02-15 18:27:00,1.52836,1.5287,1.52808,1.52867,61400000.0
2007-02-15 18:28:00,1.52837,1.52865,1.52837,1.52855,77900000.0
2007-02-15 18:29:00,1.5285,1.52859,1.52826,1.52844,33000000.0
2007-02-15 18:30:00,1.5285,1.52881,1.52844,1.52874,37500000.0
2007-02-15 18:31:00,1.5287,1.52872,1.5285,1.52872,41300000.0
2007-02-15 18:32:00,1.52878,1.52883,1.52856,1.5288,26200000.0
2007-02-15 18:33:00,1.52888,1.529,1.52868,1.52876,87000002.0
2007-02-15 18:34:00,1.52879,1.52891,1.52861,1.52891,30800000.0
2007-02-15 18:35:00,1.52887,1.52902,1.52863,1.52886,37000000.0
2007-02-15 18:36:00,1.52877,1.52895,1.52874,1.52882,55400000.0
2007-02-15 18:37:00,1.52893,1.52901,1.52885,1.52901,22000000.0
2007-02-15 18:38:00,1.52893,1.52912,1.52877,1.52909,37900000.0
2007-02-15 18:39:00,1.5288,1.52916,1.5288,1.52916,32600000.0
2007-02-15 18:40:00,1.52892,1.52899,1.52861,1.52875,19800000.0
2007-02-15 18:41:00,1.52882,1.52899,1.52869,1.52885,36100000.0
2007-02-15 18:42:00,1.52893,1.52927,1.52881,1.52927,49000001.0
2007-02-15 18:43:00,1.52919,1.52939,1.52906,1.52919,38400000.0
2007-02-15 18:44:00,1.52938,1.52969,1.52938,1.52951,32300000.0
2007-02-15 18:45:00,1.52958,1.5296,1.52914,1.52914,22400000.0
2007-02-15 18:46:00,1.52925,1.52925,1.5289,1.5289,21200000.0
2007-02-15 18:47:00,1.529,1.529,1.52887,1.529,26400000.0
2007-02-15 18:48:00,1.52919,1.52919,1.52869,1.52871,54200000.0
2007-02-15 18:49:00,1.52883,1.52899,1.52846,1.52882,40000000.0
2007-02-15 18:50:00,1.52916,1.52917,1.52884,1.52896,65700000.0
2007-02-15 18:51:00,1.52887,1.52903,1.52876,1.52891,37100000.0
2007-02-15 18:52:00,1.52884,1.5291,1.52879,1.52902,40900000.0
2007-02-15 18:53:00,1.52926,1.52937,1.52914,1.5292,28200000.0
2007-02-15 18:54:00,1.52942,1.52957,1.52922,1.52957,28400000.0
2007-02-15 18:55:00,1.52935,1.5295,1.5293,1.52935,23000000.0
2007-02-15 18:56:00,1.52921,1.52943,1.52894,1.52894,47200000.0
2007-02-15 18:57:00,1.52926,1.5293,1.52906,1.52906,27000000.0
2007-02-15 18:58:00,1.52903,1.5293,1.52903,1.52917,36600000.0
2007-02-15 18:59:00,1.52924,1.52958,1.52898,1.52949,36800001.0
2007-02-15 19:00:00,1.52958,1.52981,1.52903,1.52941,24400000.0
2007-02-15 19:01:00,1.52955,1.5296,1.52925,1.52942,42400000.0
2007-02-15 19:02:00,1.52951,1.52962,1.52914,1.52932,28000000.0
2007-02-15 19:03:00,1.52917,1.52959,1.52911,1.52949,46800000.0
2007-02-15 19:04:00,1.5294,1.52947,1.52892,1.52919,49000000.0
2007-02-15 19:05:00,1.52959,1.52983,1.52948,1.52981,25900000.0
2007-02-15 19:06:00,1.53008,1.53017,1.53008,1.53014,47000001.0
2007-02-15 19:07:00,1.52986,1.53021,1.52963,1.53021,57500000.0
2007-02-15 19:08:00,1.52988,1.53015,1.52985,1.52993,37200000.0
2007-02-15 19:09:00,1.52989,1.52989,1.52941,1.52966,53000000.0
2007-02-15 19:10:00,1.52984,1.52984,1.52919,1.52919,41000000.0
2007-02-15 19:11:00,1.52924,1.52945,1.52915,1.52931,43800000.0
2007-02-15 19:12:00,1.52892,1.52915,1.52876,1.52883,32600000.0
2007-02-15 19:13:00,1.5289,1.5289,1.52833,1.52842,43200000.0
2007-02-15 19:14:00,1.52816,1.52841,1.52802,1.52841,40000000.0
2007-02-15 19:15:00,1.52825,1.52846,1.52819,1.52836,32800000.0
2007-02-15 19:16:00,1.52816,1.52858,1.52816,1.52843,28000000.0
2007-02-15 19:17:00,1.52852,1.52852,1.52817,1.52828,50800000.0
2007-02-15 19:18:00,1.52839,1.52868,1.52839,1.52859,47100000.0
2007-02-15 19:19:00,1.52875,1.52885,1.52842,1.5288,42400000.0
2007-02-15 19:20:00,1.52888,1.52903,1.52847,1.52878,37400000.0
2007-02-15 19:21:00,1.52845,1.52854,1.52822,1.52837,24000000.0
2007-02-15 19:22:00,1.52842,1.52852,1.52829,1.5285,32600000.0
2007-02-15 19:23:00,1.52843,1.52875,1.52816,1.52875,50800000.0
2007-02-15 19:24:00,1.5288,1.52887,1.52862,1.52877,43600000.0
2007-02-15 19:25:00,1.52893,1.52893,1.5283,1.52847,35600000.0
2007-02-15 19:26:00,1.52836,1.52878,1.52827,1.52876,32800000.0
2007-02-15 19:27:00,1.52873,1.52882,1.52838,1.52862,39800000.0
2007-02-15 19:28:00,1.52845,1.52858,1.52817,1.52841,36400000.0
2007-02-15 19:29:00,1.52846,1.52859,1.52816,1.52853,18400000.0
2007-02-15 19:30:00,1.5286,1.5286,1.52838,1.52839,35000000.0
2007-02-15 19:31:00,1.52841,1.52851,1.52826,1.52845,57000000.0
2007-02-15 19:32:00,1.5285,1.52875,1.5285,1.52864,49000001.0
2007-02-15 19:33:00,1.52873,1.5289,1.52861,1.5289,48000001.0
2007-02-15 19:34:00,1.52886,1.52894,1.52867,1.52879,24400000.0
2007-02-15 19:35:00,1.52888,1.52904,1.52859,1.52892,45200000.0
2007-02-15 19:36:00,1.52861,1.5288,1.52854,1.52871,22400000.0
2007-02-15 19:37:00,1.52883,1.52891,1.52852,1.52852,28400000.0
2007-02-15 19:38:00,1.52846,1.52884,1.52846,1.52861,21800000.0
2007-02-15 19:39:00,1.52865,1.52874,1.52849,1.52856,41800000.0
2007-02-15 19:40:00,1.52844,1.52871,1.52835,1.52839,36200000.0
2007-02-15 19:41:00,1.52836,1.52872,1.52829,1.52872,31200000.0
2007-02-15 19:42:00,1.52865,1.52899,1.52851,1.52899,54300000.0
2007-02-15 19:43:00,1.52917,1.52918,1.52881,1.52904,37000000.0
2007-02-15 19:44:00,1.52881,1.52894,1.52871,1.52894,30800000.0
2007-02-15 19:45:00,1.5286,1.52883,1.52859,1.52883,29500000.0
2007-02-15 19:46:00,1.52891,1.5291,1.52863,1.52863,32400000.0
2007-02-15 19:47:00,1.5289,1.52914,1.52889,1.529,29200000.0
2007-02-15 19:48:00,1.52906,1.52906,1.52893,1.52893,36200000.0
2007-02-15 19:49:00,1.52892,1.52927,1.52892,1.52902,48900001.0
2007-02-15 19:50:00,1.52899,1.52899,1.52851,1.52854,41600000.0
2007-02-15 19:51:00,1.52829,1.52866,1.52822,1.52833,50000000.0
2007-02-15 19:52:00,1.52823,1.52839,1.52812,1.52827,26000000.0
2007-02-15 19:53:00,1.52838,1.52859,1.52835,1.52847,56400000.0
2007-02-15 19:54:00,1.52853,1.52855,1.52843,1.52843,25600000.0
2007-02-15 19:55:00,1.52835,1.52848,1.52835,1.52839,26200000.0
2007-02-15 19:56:00,1.5284,1.5285,1.5282,1.52837,17000000.0
2007-02-15 19:57:00,1.52846,1.52846,1.52821,1.52836,54300000.0
2007-02-15 19:58:00,1.52826,1.5284,1.52821,1.52821,31700000.0
2007-02-15 19:59:00,1.5286,1.52872,1.52849,1.5285,33300000.0
2007-02-15 20:00:00,1.52835,1.52853,1.52789,1.52789,41800000.0
2007-02-15 20:01:00,1.52834,1.52834,1.5278,1.52788,58600001.0
2007-02-15 20:02:00,1.52788,1.52794,1.52772,1.52782,32600000.0
2007-02-15 20:03:00,1.52795,1.52795,1.52773,1.52784,33400000.0
2007-02-15 20:04:00,1.5278,1.52801,1.52741,1.52741,51400001.0
2007-02-15 20:05:00,1.52733,1.52759,1.52733,1.5274,35800000.0
2007-02-15 20:06:00,1.52744,1.52762,1.52728,1.52739,37200000.0
2007-02-15 20:07:00,1.52719,1.52731,1.52684,1.52714,16400000.0
2007-02-15 20:08:00,1.52705,1.52705,1.52662,1.52686,26700000.0
2007-02-15 20:09:00,1.52698,1.52743,1.52698,1.52743,35000000.0
2007-02-15 20:10:00,1.52713,1.52764,1.52713,1.52764,49100000.0
2007-02-15 20:11:00,1.52765,1.52765,1.52728,1.52735,47500000.0
2007-02-15 20:12:00,1.52747,1.52747,1.52687,1.52737,28000000.0
2007-02-15 20:13:00,1.5276,1.5276,1.52742,1.52759,29400000.0
2007-02-15 20:14:00,1.52753,1.52763,1.52702,1.5276,45800000.0
2007-02-15 20:15:00,1.52761,1.52772,1.52747,1.5277,50400000.0
2007-02-15 20:16:00,1.52746,1.52766,1.52733,1.52733,36200000.0
2007-02-15 20:17:00,1.52725,1.52765,1.52725,1.52762,40100000.0
2007-02-15 20:18:00,1.52768,1.52779,1.52745,1.52749,41000001.0
2007-02-15 20:19:00,1.52767,1.52767,1.52729,1.52748,52900000.0
2007-02-15 20:20:00,1.52756,1.52768,1.52732,1.52768,17000000.0
2007-02-15 20:21:00,1.52761,1.52772,1.52753,1.52761,29200000.0
2007-02-15 20:22:00,1.5277,1.52777,1.52764,1.52771,42400000.0
2007-02-15 20:23:00,1.52775,1.52779,1.52742,1.52766,47000000.0
2007-02-15 20:24:00,1.5279,1.5279,1.52771,1.52771,23200000.0
2007-02-15 20:25:00,1.52797,1.52797,1.52764,1.5277,41400000.0
2007-02-15 20:26:00,1.52792,1.52804,1.52764,1.52794,38600000.0
2007-02-15 20:27:00,1.52792,1.52792,1.52722,1.5274,41800000.0
2007-02-15 20:28:00,1.52734,1.52754,1.52733,1.52751,34800000.0
2007-02-15 20:29:00,1.52742,1.5275,1.52698,1.52738,33000000.0
2007-02-15 20:30:00,1.52749,1.52749,1.52711,1.52715,54100000.0
2007-02-15 20:31:00,1.52707,1.52718,1.52666,1.52716,39700000.0
2007-02-15 20:32:00,1.52703,1.52753,1.52683,1.52753,42200000.0
2007-02-15 20:33:00,1.52781,1.52781,1.52742,1.52758,47600001.0
2007-02-15 20:34:00,1.52748,1.52766,1.52745,1.5276,42400000.0
2007-02-15 20:35:00,1.52758,1.52765,1.52746,1.52753,35900000.0
2007-02-15 20:36:00,1.52764,1.5279,1.52759,1.5277,47700000.0
2007-02-15 20:37:00,1.52766,1.52768,1.52739,1.52767,37400000.0
2007-02-15 20:38:00,1.5277,1.52777,1.52751,1.52754,25400000.0
2007-02-15 20:39:00,1.52733,1.52748,1.52713,1.52725,71400000.0
2007-02-15 20:40:00,1.52726,1.52755,1.52723,1.52731,28400000.0
2007-02-15 20:41:00,1.5273,1.52734,1.527,1.52734,54100000.0
2007-02-15 20:42:00,1.52731,1.52731,1.52694,1.52728,32800000.0
2007-02-15 20:43:00,1.52712,1.5272,1.52684,1.52684,26100000.0
2007-02-15 20:44:00,1.52729,1.52734,1.52694,1.52734,29000000.0
2007-02-15 20:45:00,1.5272,1.52748,1.5272,1.52739,45800000.0
2007-02-15 20:46:00,1.52739,1.52739,1.52727,1.52735,41000000.0
2007-02-15 20:47:00,1.52742,1.52742,1.52705,1.52732,38000000.0
2007-02-15 20:48:00,1.52736,1.5277,1.52736,1.52758,47600000.0
2007-02-15 20:49:00,1.52754,1.52766,1.52749,1.52758,35600001.0
2007-02-15 20:50:00,1.52741,1.52741,1.52709,1.52717,35400000.0
2007-02-15 20:51:00,1.52697,1.52741,1.52697,1.52728,35600000.0
2007-02-15 20:52:00,1.52723,1.52746,1.52714,1.52735,39900000.0
2007-02-15 20:53:00,1.5272,1.52743,1.5272,1.5273,44400000.0
2007-02-15 20:54:00,1.52706,1.5274,1.52703,1.52713,48600000.0
2007-02-15 20:55:00,1.52713,1.52756,1.52707,1.52755,28000000.0
2007-02-15 20:56:00,1.52735,1.52747,1.5272,1.52747,46800001.0
2007-02-15 20:57:00,1.52741,1.52741,1.52718,1.52724,30200000.0
2007-02-15 20:58:00,1.52743,1.52749,1.52728,1.52735,38800000.0
2007-02-15 20:59:00,1.52731,1.52767,1.52731,1.52763,49600000.0
2007-02-15 21:00:00,1.52754,1.52774,1.52733,1.52763,26800000.0
2007-02-15 21:01:00,1.52757,1.52775,1.52713,1.52713,33200000.0
2007-02-15 21:02:00,1.52759,1.5278,1.52729,1.52766,49200000.0
2007-02-15 21:03:00,1.52756,1.52763,1.52741,1.52749,26600000.0
2007-02-15 21:04:00,1.52755,1.52759,1.52743,1.52759,38000000.0
2007-02-15 21:05:00,1.52734,1.52766,1.52734,1.52744,50100001.0
2007-02-15 21:06:00,1.52737,1.52737,1.52694,1.52726,27600000.0
2007-02-15 21:07:00,1.52733,1.52733,1.52717,1.52732,40400000.0
2007-02-15 21:08:00,1.52724,1.5274,1.52719,1.52738,27600000.0
2007-02-15 21:09:00,1.52742,1.52756,1.52731,1.52749,45500000.0
2007-02-15 21:10:00,1.5275,1.52752,1.52727,1.52737,58100000.0
2007-02-15 21:11:00,1.52742,1.52763,1.52724,1.52734,49800000.0
2007-02-15 21:12:00,1.52742,1.5276,1.52737,1.52742,39800000.0
2007-02-15 21:13:00,1.52736,1.52756,1.52732,1.52745,30000000.0
2007-02-15 21:14:00,1.52735,1.52758,1.52735,1.52735,56600000.0
2007-02-15 21:15:00,1.52735,1.52758,1.52735,1.52751,62200000.0
2007-02-15 21:16:00,1.52723,1.52768,1.52723,1.52768,34400000.0
2007-02-15 21:17:00,1.52761,1.52766,1.52728,1.52728,46000000.0
2007-02-15 21:18:00,1.52767,1.52767,1.52693,1.52743,30600000.0
2007-02-15 21:19:00,1.52771,1.52771,1.5275,1.52756,28400000.0
2007-02-15 21:20:00,1.52757,1.52776,1.52751,1.52759,45800000.0
2007-02-15 21:21:00,1.52745,1.5277,1.52745,1.52758,30600000.0
2007-02-15 21:22:00,1.52708,1.52751,1.52708,1.52739,41200001.0
2007-02-15 21:23:00,1.52737,1.52739,1.52694,1.52694,68300000.0
2007-02-15 21:24:00,1.52726,1.5276,1.52715,1.52729,35800000.0
2007-02-15 21:25:00,1.52747,1.52788,1.52741,1.52741,34600000.0
2007-02-15 21:26:00,1.52764,1.52769,1.52746,1.52749,49400000.0
2007-02-15 21:27:00,1.52752,1.52753,1.52728,1.52728,16800000.0
2007-02-15 21:28:00,1.52727,1.52744,1.52727,1.52744,24200000.0
2007-02-15 21:29:00,1.52756,1.52756,1.52741,1.5275,27800000.0
2007-02-15 21:30:00,1.52753,1.52753,1.52737,1.52737,36500000.0
2007-02-15 21:31:00,1.52737,1.52745,1.52723,1.5274,15000000.0
2007-02-15 21:32:00,1.52745,1.52745,1.52724,1.52731,32600000.0
2007-02-15 21:33:00,1.52754,1.5276,1.52729,1.52742,40600001.0
2007-02-15 21:34:00,1.52742,1.5276,1.52733,1.5276,30000000.0
2007-02-15 21:35:00,1.52762,1.52765,1.52731,1.52762,34300000.0
2007-02-15 21:36:00,1.52773,1.52776,1.52738,1.52776,39800000.0
2007-02-15 21:37:00,1.52783,1.52799,1.52783,1.52798,30400000.0
2007-02-15 21:38:00,1.52804,1.52804,1.52776,1.52783,24800000.0
2007-02-15 21:39:00,1.52762,1.52789,1.52762,1.52789,40800000.0
2007-02-15 21:40:00,1.52781,1.52808,1.52781,1.52801,46800001.0
2007-02-15 21:41:00,1.5281,1.52825,1.52791,1.52794,35100000.0
2007-02-15 21:42:00,1.52797,1.52809,1.52771,1.52771,34100000.0
2007-02-15 21:43:00,1.52793,1.52802,1.52774,1.52794,37600000.0
2007-02-15 21:44:00,1.52778,1.52811,1.52754,1.5281,33000000.0
2007-02-15 21:45:00,1.52849,1.52849,1.52824,1.52827,33100000.0
2007-02-15 21:46:00,1.5284,1.52859,1.52817,1.52842,49900000.0
2007-02-15 21:47:00,1.5284,1.52869,1.5284,1.52852,38000000.0
2007-02-15 21:48:00,1.52868,1.52868,1.52825,1.52833,43400000.0
2007-02-15 21:49:00,1.52836,1.52846,1.52832,1.52842,33500000.0
2007-02-15 21:50:00,1.5285,1.52855,1.52838,1.52838,37800000.0
2007-02-15 21:51:00,1.52831,1.52853,1.52826,1.52841,63400000.0
2007-02-15 21:52:00,1.5283,1.52848,1.52828,1.52848,42400000.0
2007-02-15 21:53:00,1.52842,1.52857,1.52776,1.52776,30000000.0
2007-02-15 21:54:00,1.52768,1.5283,1.52768,1.52808,33400000.0
2007-02-15 21:55:00,1.52808,1.52808,1.52774,1.52795,53900000.0
2007-02-15 21:56:00,1.52793,1.5281,1.52786,1.52801,38600000.0
2007-02-15 21:57:00,1.52802,1.52805,1.52751,1.52773,37900000.0
2007-02-15 21:58:00,1.52765,1.52789,1.52765,1.52774,38800000.0
2007-02-15 21:59:00,1.52769,1.52808,1.52769,1.52774,44800000.0
2007-02-15 22:00:00,1.52774,1.52796,1.52774,1.52796,36600000.0
2007-02-15 22:01:00,1.52776,1.52795,1.52768,1.52778,55600001.0
2007-02-15 22:02:00,1.52788,1.52796,1.52779,1.52785,40700000.0
2007-02-15 22:03:00,1.52802,1.52818,1.52777,1.52818,35400000.0
2007-02-15 22:04:00,1.52812,1.52824,1.52799,1.52799,32800000.0
2007-02-15 22:05:00,1.52807,1.52807,1.52787,1.52807,46100000.0
2007-02-15 22:06:00,1.52814,1.52814,1.52781,1.52812,43300000.0
2007-02-15 22:07:00,1.52806,1.52832,1.52803,1.5282,35400000.0
2007-02-15 22:08:00,1.52792,1.52833,1.52792,1.5283,23000000.0
2007-02-15 22:09:00,1.52816,1.5282,1.52778,1.52808,26700000.0
2007-02-15 22:10:00,1.52807,1.52818,1.52792,1.52815,41200000.0
2007-02-15 22:11:00,1.52812,1.52831,1.52805,1.52805,30800000.0
2007-02-15 22:12:00,1.52807,1.52832,1.528,1.52815,51400000.0
2007-02-15 22:13:00,1.52827,1.52838,1.52824,1.52824,37000000.0
2007-02-15 22:14:00,1.52816,1.52851,1.52809,1.52809,45800000.0
2007-02-15 22:15:00,1.52815,1.52846,1.52815,1.52829,35800000.0
2007-02-15 22:16:00,1.52826,1.52845,1.52816,1.52816,33200000.0
2007-02-15 22:17:00,1.5284,1.52846,1.52821,1.52836,33200000.0
2007-02-15 22:18:00,1.52845,1.52845,1.52821,1.52821,30600000.0
2007-02-15 22:19:00,1.52808,1.52838,1.52808,1.52829,36100000.0
2007-02-15 22:20:00,1.52829,1.52842,1.52816,1.52841,45200000.0
2007-02-15 22:21:00,1.5283,1.52845,1.52807,1.52825,28200000.0
2007-02-15 22:22:00,1.52829,1.52834,1.52809,1.52828,49600000.0
2007-02-15 22:23:00,1.52837,1.5284,1.52823,1.52826,32800000.0
2007-02-15 22:24:00,1.52845,1.52856,1.52828,1.52844,41800000.0
2007-02-15 22:25:00,1.52834,1.52844,1.52824,1.52839,44200001.0
2007-02-15 22:26:00,1.52824,1.52842,1.52822,1.52833,58000000.0
2007-02-15 22:27:00,1.52816,1.52832,1.52786,1.52821,50800000.0
2007-02-15 22:28:00,1.52811,1.52843,1.52807,1.52819,39600000.0
2007-02-15 22:29:00,1.52815,1.52826,1.52803,1.52825,30400000.0
2007-02-15 22:30:00,1.52818,1.52818,1.528,1.52805,42600000.0
2007-02-15 22:31:00,1.52827,1.5285,1.52776,1.52819,32800000.0
2007-02-15 22:32:00,1.52808,1.52822,1.52802,1.52818,76600001.0
2007-02-15 22:33:00,1.52814,1.52831,1.52798,1.52805,34700000.0
2007-02-15 22:34:00,1.5279,1.52801,1.5277,1.52781,57500000.0
2007-02-15 22:35:00,1.52803,1.52811,1.52794,1.52794,35600000.0
2007-02-15 22:36:00,1.52806,1.52812,1.52746,1.52746,50400000.0
2007-02-15 22:37:00,1.52787,1.52802,1.52783,1.52802,54800000.0
2007-02-15 22:38:00,1.52796,1.52814,1.52792,1.52803,42000000.0
2007-02-15 22:39:00,1.52799,1.52812,1.52787,1.52797,28800000.0
2007-02-15 22:40:00,1.52802,1.5281,1.52758,1.52758,44500000.0
2007-02-15 22:41:00,1.52811,1.52811,1.52779,1.52802,49800000.0
2007-02-15 22:42:00,1.52811,1.52811,1.52782,1.52796,44600001.0
2007-02-15 22:43:00,1.52806,1.52828,1.52798,1.52807,30600000.0
2007-02-15 22:44:00,1.52784,1.5281,1.52777,1.5281,51400001.0
2007-02-15 22:45:00,1.52798,1.52801,1.52776,1.52801,45700000.0
2007-02-15 22:46:00,1.52809,1.52824,1.52803,1.52803,25000000.0
2007-02-15 22:47:00,1.52803,1.52816,1.52793,1.52796,33600000.0
2007-02-15 22:48:00,1.52777,1.52814,1.52777,1.52801,26300000.0
2007-02-15 22:49:00,1.52792,1.52807,1.52769,1.52789,32600000.0
2007-02-15 22:50:00,1.52782,1.5279,1.52745,1.52762,39800000.0
2007-02-15 22:51:00,1.52779,1.52786,1.52769,1.52786,24200000.0
2007-02-15 22:52:00,1.52787,1.52803,1.52764,1.52764,41400000.0
2007-02-15 22:53:00,1.52781,1.52799,1.52757,1.52799,73700001.0
2007-02-15 22:54:00,1.52793,1.52805,1.52779,1.52779,40800001.0
2007-02-15 22:55:00,1.52803,1.52812,1.52791,1.52791,28000000.0
2007-02-15 22:56:00,1.52809,1.52838,1.528,1.52838,33200000.0
2007-02-15 22:57:00,1.52833,1.52833,1.52788,1.52788,63500000.0
2007-02-15 22:58:00,1.52819,1.52829,1.528,1.528,27000000.0
2007-02-15 22:59:00,1.52818,1.52839,1.52809,1.5283,49200000.0
2007-02-15 23:00:00,1.52828,1.5284,1.52802,1.52802,24600000.0
2007-02-15 23:01:00,1.52829,1.52841,1.52808,1.52824,30800000.0
2007-02-15 23:02:00,1.52817,1.52834,1.52817,1.52834,28000000.0
2007-02-15 23:03:00,1.5285,1.5285,1.52817,1.52817,39900000.0
2007-02-15 23:04:00,1.52799,1.52826,1.52787,1.52826,24200000.0
2007-02-15 23:05:00,1.52835,1.52841,1.52826,1.52841,64400001.0
2007-02-15 23:06:00,1.52818,1.52843,1.52798,1.52831,57700000.0
2007-02-15 23:07:00,1.52815,1.5284,1.52815,1.5283,31500000.0
2007-02-15 23:08:00,1.52828,1.52832,1.52807,1.52818,43300000.0
2007-02-15 23:09:00,1.52812,1.52825,1.52799,1.52809,37800000.0
2007-02-15 23:10:00,1.52803,1.52822,1.52785,1.52798,35400000.0
2007-02-15 23:11:00,1.52797,1.52801,1.52783,1.52786,45000000.0
2007-02-15 23:12:00,1.52793,1.52795,1.5278,1.52795,28000000.0
2007-02-15 23:13:00,1.52714,1.52795,1.52714,1.52791,46800001.0
2007-02-15 23:14:00,1.52821,1.52821,1.52794,1.52804,33200000.0
2007-02-15 23:15:00,1.52797,1.52808,1.5274,1.52789,60200000.0
2007-02-15 23:16:00,1.52806,1.52816,1.52796,1.52804,20800000.0
2007-02-15 23:17:00,1.52812,1.52814,1.52796,1.52806,26800000.0
2007-02-15 23:18:00,1.52819,1.52819,1.52778,1.52808,48800000.0
2007-02-15 23:19:00,1.52808,1.52829,1.52803,1.52823,53500000.0
2007-02-15 23:20:00,1.52834,1.52865,1.52811,1.52837,37200000.0
2007-02-15 23:21:00,1.52825,1.52827,1.52789,1.52791,37600000.0
2007-02-15 23:22:00,1.52792,1.5281,1.52763,1.5281,39800000.0
2007-02-15 23:23:00,1.52799,1.52816,1.52799,1.52812,49700000.0
2007-02-15 23:24:00,1.5279,1.52818,1.5278,1.5278,34100000.0
2007-02-15 23:25:00,1.52794,1.52823,1.52794,1.52804,41100000.0
2007-02-15 23:26:00,1.52787,1.52801,1.52763,1.52801,51200001.0
2007-02-15 23:27:00,1.52779,1.52783,1.5277,1.52772,49900000.0
2007-02-15 23:28:00,1.52777,1.52793,1.52756,1.52756,56000000.0
2007-02-15 23:29:00,1.52768,1.52779,1.5272,1.52757,59800000.0
2007-02-15 23:30:00,1.52747,1.52764,1.5274,1.5275,31000000.0
2007-02-15 23:31:00,1.52757,1.5277,1.52726,1.5277,28100000.0
2007-02-15 23:32:00,1.52748,1.5277,1.52748,1.52763,42600000.0
2007-02-15 23:33:00,1.52761,1.52782,1.52761,1.52775,43600000.0
2007-02-15 23:34:00,1.52763,1.52771,1.52725,1.52754,53800001.0
2007-02-15 23:35:00,1.52774,1.5278,1.52758,1.52768,24000000.0
2007-02-15 23:36:00,1.52778,1.52781,1.52768,1.52768,39200001.0
2007-02-15 23:37:00,1.52779,1.52788,1.52775,1.52787,28400000.0
2007-02-15 23:38:00,1.52777,1.52785,1.52769,1.52784,39300000.0
2007-02-15 23:39:00,1.5278,1.52781,1.52763,1.5277,20600000.0
2007-02-15 23:40:00,1.52795,1.52795,1.52759,1.52759,44400000.0
2007-02-15 23:41:00,1.52775,1.52782,1.52734,1.52734,35800000.0
2007-02-15 23:42:00,1.52779,1.52779,1.52742,1.52742,33600000.0
2007-02-15 23:43:00,1.52743,1.52751,1.52704,1.52739,32800000.0
2007-02-15 23:44:00,1.52747,1.52749,1.52735,1.52743,47800001.0
2007-02-15 23:45:00,1.5273,1.52744,1.52713,1.52721,47500000.0
2007-02-15 23:46:00,1.52737,1.52751,1.52733,1.52738,45100000.0
2007-02-15 23:47:00,1.52749,1.52774,1.52741,1.52771,57900000.0
2007-02-15 23:48:00,1.52782,1.52796,1.5277,1.52782,62700000.0
2007-02-15 23:49:00,1.528,1.528,1.52745,1.52769,55400001.0
2007-02-15 23:50:00,1.52769,1.52787,1.52744,1.52767,26800000.0
2007-02-15 23:51:00,1.52781,1.52785,1.52713,1.52718,58600001.0
2007-02-15 23:52:00,1.52728,1.52728,1.52687,1.52714,18400000.0
2007-02-15 23:53:00,1.52734,1.5274,1.52708,1.52739,42800001.0
2007-02-15 23:54:00,1.5274,1.52765,1.52686,1.52686,50700000.0
2007-02-15 23:55:00,1.5271,1.52749,1.5271,1.52742,30400000.0
2007-02-15 23:56:00,1.52763,1.52786,1.52748,1.5277,34100000.0
2007-02-15 23:57:00,1.52779,1.52783,1.5276,1.52762,30200000.0
2007-02-15 23:58:00,1.52757,1.52766,1.52713,1.52748,30200000.0
2007-02-15 23:59:00,1.52746,1.52762,1.52728,1.52735,35000000.0
2007-02-16 00:00:00,1.52743,1.52743,1.52703,1.52711,31400000.0
2007-02-16 00:01:00,1.52711,1.52727,1.52689,1.52726,41200000.0
2007-02-16 00:02:00,1.52727,1.52727,1.5267,1.52712,44400000.0
2007-02-16 00:03:00,1.52701,1.52708,1.52676,1.52682,31600000.0
2007-02-16 00:04:00,1.52693,1.52738,1.52693,1.52738,24600000.0
2007-02-16 00:05:00,1.52741,1.52741,1.5269,1.5269,32600000.0
2007-02-16 00:06:00,1.52697,1.52726,1.52697,1.52726,27200000.0
2007-02-16 00:07:00,1.52692,1.52709,1.52681,1.5269,23200000.0
2007-02-16 00:08:00,1.52697,1.52711,1.52675,1.52711,34800000.0
2007-02-16 00:09:00,1.52704,1.52714,1.5268,1.5269,39700000.0
2007-02-16 00:10:00,1.52695,1.52705,1.52681,1.52691,31100000.0
2007-02-16 00:11:00,1.52687,1.52688,1.52658,1.52688,32400000.0
2007-02-16 00:12:00,1.52669,1.52677,1.52661,1.52663,39800001.0
2007-02-16 00:13:00,1.52683,1.52686,1.52648,1.52683,39400001.0
2007-02-16 00:14:00,1.52678,1.52716,1.52677,1.52716,35600000.0
2007-02-16 00:15:00,1.52684,1.52698,1.52681,1.52681,32600000.0
2007-02-16 00:16:00,1.52687,1.52688,1.52651,1.52659,42600000.0
2007-02-16 00:17:00,1.52678,1.52699,1.52678,1.5269,34200000.0
2007-02-16 00:18:00,1.52687,1.52702,1.5267,1.5267,33700000.0
2007-02-16 00:19:00,1.5272,1.5272,1.5272,1.5272,59600001.0
2007-02-16 00:20:00,1.52696,1.52701,1.52663,1.52663,59600001.0
2007-02-16 00:21:00,1.52683,1.52697,1.52674,1.52685,37600000.0
2007-02-16 00:22:00,1.52664,1.52684,1.52659,1.52669,31200000.0
2007-02-16 00:23:00,1.52662,1.52669,1.52609,1.52662,49600000.0
2007-02-16 00:24:00,1.5269,1.52702,1.52683,1.52688,42300000.0
2007-02-16 00:25:00,1.5269,1.5269,1.5269,1.5269,35200000.0
2007-02-16 00:26:00,1.5269,1.52693,1.52671,1.52693,35200000.0
2007-02-16 00:27:00,1.52696,1.52699,1.52688,1.52692,43200000.0
2007-02-16 00:28:00,1.52699,1.52704,1.52674,1.5269,59900000.0
2007-02-16 00:29:00,1.52681,1.52688,1.52665,1.52668,38600000.0
2007-02-16 00:30:00,1.52659,1.52714,1.52659,1.52689,37400000.0
2007-02-16 00:31:00,1.52686,1.52687,1.52684,1.52686,32700000.0
2007-02-16 00:32:00,1.52687,1.52722,1.52687,1.52703,52300000.0
2007-02-16 00:33:00,1.52741,1.52741,1.52703,1.52723,40400000.0
2007-02-16 00:34:00,1.5272,1.52742,1.52712,1.52712,25800000.0
2007-02-16 00:35:00,1.52733,1.52737,1.52707,1.52737,35600000.0
2007-02-16 00:36:00,1.52728,1.5273,1.52701,1.52701,34600000.0
2007-02-16 00:37:00,1.52687,1.52744,1.52687,1.52744,42300000.0
2007-02-16 00:38:00,1.5275,1.52763,1.52743,1.52746,52500001.0
2007-02-16 00:39:00,1.52748,1.52763,1.52724,1.52735,72400000.0
2007-02-16 00:40:00,1.52739,1.52755,1.52734,1.52747,23200000.0
2007-02-16 00:41:00,1.5275,1.52751,1.52721,1.52739,27600000.0
2007-02-16 00:42:00,1.5275,1.52762,1.52748,1.52758,42400000.0
2007-02-16 00:43:00,1.52737,1.52765,1.52713,1.52765,25000000.0
2007-02-16 00:44:00,1.52763,1.52763,1.52748,1.52754,30800000.0
2007-02-16 00:45:00,1.52756,1.52756,1.52732,1.52747,46000000.0
2007-02-16 00:46:00,1.52757,1.52768,1.52744,1.52768,51200001.0
2007-02-16 00:47:00,1.5276,1.52763,1.52741,1.52747,40000000.0
2007-02-16 00:48:00,1.52684,1.52729,1.52684,1.52721,29200000.0
2007-02-16 00:49:00,1.52734,1.52736,1.52704,1.52725,45200000.0
2007-02-16 00:50:00,1.5276,1.52778,1.52747,1.52757,27700000.0
2007-02-16 00:51:00,1.52765,1.52787,1.52757,1.52767,45200000.0
2007-02-16 00:52:00,1.5275,1.52761,1.52733,1.52748,27800000.0
2007-02-16 00:53:00,1.52719,1.52739,1.52718,1.5273,49500000.0
2007-02-16 00:54:00,1.52684,1.52747,1.52684,1.52747,46400000.0
2007-02-16 00:55:00,1.52741,1.52748,1.52703,1.52748,41600000.0
2007-02-16 00:56:00,1.52746,1.52759,1.5274,1.52741,37900000.0
2007-02-16 00:57:00,1.52748,1.52751,1.52729,1.52729,35400000.0
2007-02-16 00:58:00,1.52739,1.52751,1.52726,1.52726,32800000.0
2007-02-16 00:59:00,1.52739,1.52739,1.5272,1.52739,39800000.0
2007-02-16 01:00:00,1.52734,1.52743,1.5272,1.52728,35400000.0
2007-02-16 01:01:00,1.5273,1.52751,1.52726,1.52733,37600000.0
2007-02-16 01:02:00,1.52745,1.5275,1.52703,1.52703,54200000.0
2007-02-16 01:03:00,1.5274,1.5274,1.52698,1.52715,42400000.0
2007-02-16 01:04:00,1.52725,1.52741,1.52725,1.52731,47000000.0
2007-02-16 01:05:00,1.5274,1.5274,1.5272,1.5273,70200000.0
2007-02-16 01:06:00,1.5274,1.52742,1.52718,1.52742,70200000.0
2007-02-16 01:07:00,1.52738,1.52755,1.52727,1.52743,35000000.0
2007-02-16 01:08:00,1.52748,1.52748,1.52701,1.52701,35400000.0
2007-02-16 01:09:00,1.52749,1.52751,1.52733,1.52747,24200000.0
2007-02-16 01:10:00,1.52734,1.52735,1.52695,1.5272,42400000.0
2007-02-16 01:11:00,1.52711,1.52736,1.52711,1.52736,18800000.0
2007-02-16 01:12:00,1.52719,1.52735,1.52692,1.52717,37300000.0
2007-02-16 01:13:00,1.52729,1.52737,1.52703,1.52737,52100000.0
2007-02-16 01:14:00,1.52719,1.52734,1.52701,1.52719,25400000.0
2007-02-16 01:15:00,1.52724,1.52729,1.52696,1.52724,35400000.0
2007-02-16 01:16:00,1.52719,1.52736,1.52709,1.52724,63600000.0
2007-02-16 01:17:00,1.52726,1.52726,1.52695,1.52719,42200000.0
2007-02-16 01:18:00,1.52721,1.52721,1.52681,1.5272,33300000.0
2007-02-16 01:19:00,1.5271,1.52724,1.52701,1.52712,38800000.0
2007-02-16 01:20:00,1.52709,1.52709,1.52632,1.5269,25400000.0
2007-02-16 01:21:00,1.52675,1.52706,1.52675,1.52701,37700000.0
2007-02-16 01:22:00,1.5271,1.52724,1.52692,1.52714,34100000.0
2007-02-16 01:23:00,1.52705,1.52714,1.52682,1.52682,42600000.0
2007-02-16 01:24:00,1.52702,1.52709,1.52686,1.52697,36300000.0
2007-02-16 01:25:00,1.52684,1.52694,1.52647,1.5268,43200000.0
2007-02-16 01:26:00,1.52673,1.52708,1.52673,1.52688,37800000.0
2007-02-16 01:27:00,1.52692,1.52709,1.52687,1.52709,23200000.0
2007-02-16 01:28:00,1.52695,1.5271,1.52673,1.52701,37000000.0
2007-02-16 01:29:00,1.52711,1.52717,1.52698,1.527,27400000.0
2007-02-16 01:30:00,1.52722,1.52728,1.52685,1.5272,58200001.0
2007-02-16 01:31:00,1.52716,1.52733,1.5271,1.52731,42100000.0
2007-02-16 01:32:00,1.52728,1.52757,1.52724,1.52738,53600001.0
2007-02-16 01:33:00,1.52752,1.52778,1.5275,1.52778,37000001.0
2007-02-16 01:34:00,1.52776,1.52776,1.5273,1.52767,37400000.0
2007-02-16 01:35:00,1.52761,1.52772,1.52726,1.52726,37400000.0
2007-02-16 01:36:00,1.52755,1.52773,1.52755,1.52756,22600000.0
2007-02-16 01:37:00,1.52762,1.52779,1.52737,1.52772,62500000.0
2007-02-16 01:38:00,1.5276,1.52771,1.52751,1.52751,27800000.0
2007-02-16 01:39:00,1.52762,1.52776,1.52736,1.52767,66900000.0
2007-02-16 01:40:00,1.52762,1.52772,1.52759,1.52759,30800000.0
2007-02-16 01:41:00,1.52751,1.52787,1.52747,1.52761,46800000.0
2007-02-16 01:42:00,1.52764,1.52776,1.52745,1.52767,29200000.0
2007-02-16 01:43:00,1.52772,1.52776,1.52715,1.52759,33400000.0
2007-02-16 01:44:00,1.52773,1.52791,1.52755,1.52782,26400000.0
2007-02-16 01:45:00,1.52781,1.52801,1.52761,1.52787,55600001.0
2007-02-16 01:46:00,1.52789,1.52806,1.52776,1.52788,33600000.0
2007-02-16 01:47:00,1.52782,1.52793,1.52762,1.52762,25200000.0
2007-02-16 01:48:00,1.52772,1.52772,1.52717,1.52717,76300002.0
2007-02-16 01:49:00,1.52761,1.52769,1.52714,1.52758,30800000.0
2007-02-16 01:50:00,1.52753,1.52766,1.5272,1.52762,35200000.0
2007-02-16 01:51:00,1.52761,1.52761,1.52746,1.52751,22800000.0
2007-02-16 01:52:00,1.52773,1.52778,1.52753,1.52753,37100000.0
2007-02-16 01:53:00,1.52769,1.52775,1.52758,1.52758,51800000.0
2007-02-16 01:54:00,1.52759,1.52761,1.52738,1.52738,45300000.0
2007-02-16 01:55:00,1.52755,1.52764,1.52742,1.52742,50900000.0
2007-02-16 01:56:00,1.52758,1.52783,1.5275,1.52759,36900000.0
2007-02-16 01:57:00,1.52763,1.52776,1.52756,1.52766,36000000.0
2007-02-16 01:58:00,1.5275,1.5275,1.52694,1.52694,33000000.0
2007-02-16 01:59:00,1.52715,1.52724,1.5271,1.52724,40700000.0
2007-02-16 02:00:00,1.52724,1.52724,1.52689,1.52689,23000000.0
2007-02-16 02:01:00,1.52684,1.52686,1.52672,1.52675,47800000.0
2007-02-16 02:02:00,1.52668,1.52735,1.52668,1.52724,89900000.0
2007-02-16 02:03:00,1.52723,1.52744,1.52716,1.5272,95400000.0
2007-02-16 02:04:00,1.52725,1.52733,1.5272,1.52721,72900001.0
2007-02-16 02:05:00,1.5273,1.52732,1.52725,1.52732,100700000.0
2007-02-16 02:06:00,1.52742,1.52742,1.52697,1.52731,84600000.0
2007-02-16 02:07:00,1.52723,1.52723,1.52674,1.52721,201700001.0
2007-02-16 02:08:00,1.52726,1.52732,1.52724,1.5273,54500000.0
2007-02-16 02:09:00,1.52713,1.52748,1.52706,1.52727,237100002.0
2007-02-16 02:10:00,1.52701,1.52738,1.52701,1.5271,114200000.0
2007-02-16 02:11:00,1.5271,1.52718,1.5271,1.52718,51800000.0
2007-02-16 02:12:00,1.5273,1.52736,1.52728,1.52735,56400000.0
2007-02-16 02:13:00,1.52737,1.52743,1.52737,1.52742,37400000.0
2007-02-16 02:14:00,1.52734,1.5275,1.52712,1.5275,165200001.0
2007-02-16 02:15:00,1.52745,1.52765,1.52728,1.52759,249800000.0
2007-02-16 02:16:00,1.52787,1.52793,1.52767,1.52781,79500001.0
2007-02-16 02:17:00,1.52759,1.52825,1.52742,1.52754,189400000.0
2007-02-16 02:18:00,1.52782,1.52827,1.52759,1.52816,45000000.0
2007-02-16 02:19:00,1.52843,1.52852,1.52806,1.52831,49400000.0
2007-02-16 02:20:00,1.5285,1.52877,1.52844,1.52873,64000000.0
2007-02-16 02:21:00,1.52846,1.52888,1.52843,1.52888,51400001.0
2007-02-16 02:22:00,1.52851,1.52862,1.52851,1.52862,19600000.0
2007-02-16 02:23:00,1.52884,1.52897,1.5286,1.52891,33200000.0
2007-02-16 02:24:00,1.52882,1.52921,1.52882,1.52918,29000000.0
2007-02-16 02:25:00,1.52902,1.52918,1.52889,1.52893,82800000.0
2007-02-16 02:26:00,1.52884,1.52934,1.52884,1.52914,92500000.0
2007-02-16 02:27:00,1.52906,1.52913,1.52895,1.52897,58600000.0
2007-02-16 02:28:00,1.52896,1.52904,1.52886,1.52888,41800000.0
2007-02-16 02:29:00,1.52909,1.52909,1.52881,1.52904,48200000.0
2007-02-16 02:30:00,1.52924,1.52924,1.52904,1.52914,35200000.0
2007-02-16 02:31:00,1.52893,1.52895,1.52863,1.52863,52800000.0
2007-02-16 02:32:00,1.52881,1.52881,1.52863,1.52867,38800000.0
2007-02-16 02:33:00,1.5284,1.52859,1.52834,1.52854,175100000.0
2007-02-16 02:34:00,1.52895,1.52906,1.52885,1.52891,39600000.0
2007-02-16 02:35:00,1.52902,1.52905,1.52858,1.5286,69100000.0
2007-02-16 02:36:00,1.52873,1.52873,1.52857,1.52869,31600000.0
2007-02-16 02:37:00,1.52842,1.52853,1.52838,1.52838,95300000.0
2007-02-16 02:38:00,1.52844,1.5286,1.52844,1.52851,45200000.0
2007-02-16 02:39:00,1.52859,1.5286,1.52842,1.52856,51800001.0
2007-02-16 02:40:00,1.52869,1.52882,1.52868,1.52877,45500000.0
2007-02-16 02:41:00,1.52877,1.52888,1.52862,1.52862,45400000.0
2007-02-16 02:42:00,1.52871,1.52871,1.52857,1.52857,32600000.0
2007-02-16 02:43:00,1.52852,1.5287,1.52847,1.5287,53000000.0
2007-02-16 02:44:00,1.52873,1.52883,1.52861,1.52883,36100000.0
2007-02-16 02:45:00,1.52835,1.52855,1.52824,1.52849,47200000.0
2007-02-16 02:46:00,1.52846,1.52869,1.52839,1.5285,162200000.0
2007-02-16 02:47:00,1.52894,1.52912,1.5284,1.52894,174800000.0
2007-02-16 02:48:00,1.52883,1.52912,1.52882,1.52897,81600000.0
2007-02-16 02:49:00,1.52872,1.52909,1.52856,1.52856,58800000.0
2007-02-16 02:50:00,1.5287,1.5288,1.52836,1.52867,94800000.0
2007-02-16 02:51:00,1.5281,1.5282,1.5276,1.5276,63900000.0
2007-02-16 02:52:00,1.5279,1.52808,1.52786,1.52792,25400000.0
2007-02-16 02:53:00,1.52805,1.52812,1.52779,1.52791,37800000.0
2007-02-16 02:54:00,1.52794,1.52816,1.52782,1.52782,50600000.0
2007-02-16 02:55:00,1.52787,1.52795,1.52749,1.52752,42400000.0
2007-02-16 02:56:00,1.5273,1.52752,1.5273,1.52748,61500000.0
2007-02-16 02:57:00,1.52743,1.52758,1.5274,1.52758,57000000.0
2007-02-16 02:58:00,1.52754,1.52763,1.52745,1.52745,62800000.0
2007-02-16 02:59:00,1.52749,1.5276,1.5274,1.5275,65100000.0
2007-02-16 03:00:00,1.5275,1.52756,1.5274,1.52749,135900000.0
2007-02-16 03:01:00,1.52737,1.52742,1.52732,1.52739,53400000.0
2007-02-16 03:02:00,1.5275,1.52753,1.52743,1.52753,46600000.0
2007-02-16 03:03:00,1.52759,1.52765,1.52756,1.52762,55000000.0
2007-02-16 03:04:00,1.52754,1.52813,1.52752,1.52776,39000000.0
2007-02-16 03:05:00,1.52772,1.5278,1.52767,1.52774,60600000.0
2007-02-16 03:06:00,1.52774,1.5278,1.52767,1.5278,69900000.0
2007-02-16 03:07:00,1.52774,1.52804,1.5275,1.52804,94000000.0
2007-02-16 03:08:00,1.52821,1.52837,1.52789,1.52794,53200000.0
2007-02-16 03:09:00,1.52822,1.52842,1.52793,1.52842,48100000.0
2007-02-16 03:10:00,1.52797,1.52837,1.52795,1.52837,30800000.0
2007-02-16 03:11:00,1.52802,1.52806,1.52794,1.52805,33200000.0
2007-02-16 03:12:00,1.52836,1.52861,1.5281,1.52837,44300000.0
2007-02-16 03:13:00,1.52798,1.52838,1.52798,1.52838,75000001.0
2007-02-16 03:14:00,1.52828,1.52848,1.52804,1.5283,43200000.0
2007-02-16 03:15:00,1.5281,1.52849,1.5281,1.52841,20600000.0
2007-02-16 03:16:00,1.52821,1.52833,1.52795,1.52831,25600000.0
2007-02-16 03:17:00,1.52816,1.52837,1.52769,1.52837,50700000.0
2007-02-16 03:18:00,1.52823,1.52823,1.5278,1.52822,25800000.0
2007-02-16 03:19:00,1.52829,1.52837,1.52812,1.52837,42600000.0
2007-02-16 03:20:00,1.528,1.52846,1.52794,1.52845,39100000.0
2007-02-16 03:21:00,1.52823,1.52826,1.52812,1.52815,24200000.0
2007-02-16 03:22:00,1.52788,1.52804,1.52783,1.52798,60800000.0
2007-02-16 03:23:00,1.52785,1.52788,1.52778,1.52781,64800000.0
2007-02-16 03:24:00,1.52783,1.52785,1.5278,1.52781,70600000.0
2007-02-16 03:25:00,1.52824,1.52824,1.5277,1.5277,57800001.0
2007-02-16 03:26:00,1.52757,1.52774,1.52755,1.52774,173600001.0
2007-02-16 03:27:00,1.5278,1.52792,1.52771,1.52776,75400000.0
2007-02-16 03:28:00,1.52769,1.52769,1.52761,1.52764,49400000.0
2007-02-16 03:29:00,1.52772,1.52784,1.5277,1.52772,50100000.0
2007-02-16 03:30:00,1.52779,1.5279,1.52773,1.52784,56400000.0
2007-02-16 03:31:00,1.52769,1.52805,1.52769,1.52805,38400000.0
2007-02-16 03:32:00,1.52805,1.52818,1.52783,1.52787,37200000.0
2007-02-16 03:33:00,1.52745,1.52758,1.52745,1.52757,30200000.0
2007-02-16 03:34:00,1.52788,1.52797,1.52751,1.52752,39600000.0
2007-02-16 03:35:00,1.52779,1.52789,1.52775,1.52785,75300000.0
2007-02-16 03:36:00,1.52805,1.52855,1.52799,1.52838,37200000.0
2007-02-16 03:37:00,1.52829,1.52835,1.52797,1.52835,37400000.0
2007-02-16 03:38:00,1.52836,1.52843,1.52812,1.52832,30400000.0
2007-02-16 03:39:00,1.52799,1.52803,1.52787,1.52796,85600000.0
2007-02-16 03:40:00,1.52799,1.52856,1.52785,1.52856,152500001.0
2007-02-16 03:41:00,1.52855,1.52869,1.5285,1.52855,107600002.0
2007-02-16 03:42:00,1.52853,1.52856,1.52843,1.52853,92900000.0
2007-02-16 03:43:00,1.52844,1.52853,1.52842,1.5285,32800000.0
2007-02-16 03:44:00,1.52822,1.52837,1.52808,1.52832,22600000.0
2007-02-16 03:45:00,1.52821,1.52848,1.52807,1.52848,37800000.0
2007-02-16 03:46:00,1.5282,1.52831,1.52808,1.52808,54900000.0
2007-02-16 03:47:00,1.52808,1.52813,1.52796,1.52796,32200000.0
2007-02-16 03:48:00,1.5283,1.52842,1.52809,1.52825,29800000.0
2007-02-16 03:49:00,1.52819,1.52819,1.52776,1.5278,31600000.0
2007-02-16 03:50:00,1.52815,1.52835,1.52799,1.52804,127700000.0
2007-02-16 03:51:00,1.5281,1.52818,1.52805,1.52806,50000000.0
2007-02-16 03:52:00,1.52815,1.52824,1.52793,1.52794,102100000.0
2007-02-16 03:53:00,1.52792,1.52803,1.52774,1.52774,52600000.0
2007-02-16 03:54:00,1.52763,1.52808,1.52762,1.52773,18800000.0
2007-02-16 03:55:00,1.52821,1.52822,1.52795,1.52822,28000000.0
2007-02-16 03:56:00,1.52816,1.52838,1.52816,1.52823,24500000.0
2007-02-16 03:57:00,1.52773,1.52791,1.52766,1.52768,172100000.0
2007-02-16 03:58:00,1.5274,1.52799,1.527,1.52706,222700001.0
2007-02-16 03:59:00,1.52726,1.5275,1.52719,1.52742,160000000.0
2007-02-16 04:00:00,1.52744,1.52752,1.52737,1.52739,73800000.0
2007-02-16 04:01:00,1.52736,1.52786,1.52729,1.52786,126600000.0
2007-02-16 04:02:00,1.52789,1.5281,1.52762,1.52762,129800000.0
2007-02-16 04:03:00,1.52763,1.52763,1.52724,1.52757,136800000.0
2007-02-16 04:04:00,1.52748,1.52758,1.52742,1.52752,120600000.0
2007-02-16 04:05:00,1.52731,1.52795,1.5273,1.52778,194500000.0
2007-02-16 04:06:00,1.52731,1.52781,1.5273,1.52757,149700001.0
2007-02-16 04:07:00,1.5277,1.5277,1.52745,1.52747,133600000.0
2007-02-16 04:08:00,1.52788,1.52813,1.52788,1.52796,29200000.0
2007-02-16 04:09:00,1.52792,1.52792,1.52764,1.52775,25400000.0
2007-02-16 04:10:00,1.52751,1.52751,1.52719,1.52741,102300000.0
2007-02-16 04:11:00,1.52758,1.52804,1.52749,1.5277,50100000.0
2007-02-16 04:12:00,1.52766,1.5277,1.5276,1.5276,78600000.0
2007-02-16 04:13:00,1.52758,1.52777,1.52758,1.52764,100500000.0
2007-02-16 04:14:00,1.52765,1.52769,1.52753,1.52757,74800000.0
2007-02-16 04:15:00,1.5275,1.52773,1.52734,1.52764,65300000.0
2007-02-16 04:16:00,1.52765,1.52786,1.52731,1.52762,77400000.0
2007-02-16 04:17:00,1.52778,1.52788,1.52776,1.52788,43000001.0
2007-02-16 04:18:00,1.5279,1.52818,1.5279,1.52809,109000000.0
2007-02-16 04:19:00,1.52816,1.52823,1.52815,1.5282,66400000.0
2007-02-16 04:20:00,1.5283,1.52845,1.52813,1.52814,215300001.0
2007-02-16 04:21:00,1.5281,1.52821,1.5281,1.52811,41000000.0
2007-02-16 04:22:00,1.52814,1.52845,1.52796,1.52845,52000000.0
2007-02-16 04:23:00,1.52811,1.52817,1.52811,1.52814,34600000.0
2007-02-16 04:24:00,1.52813,1.52831,1.52813,1.52829,185200000.0
2007-02-16 04:25:00,1.52824,1.52855,1.52803,1.52813,210100001.0
2007-02-16 04:26:00,1.52812,1.52812,1.52789,1.52799,125800001.0
2007-02-16 04:27:00,1.5279,1.52811,1.52785,1.52785,45800000.0
2007-02-16 04:28:00,1.52787,1.52797,1.52786,1.5279,46200000.0
2007-02-16 04:29:00,1.52781,1.52834,1.52779,1.52834,87300000.0
2007-02-16 04:30:00,1.528,1.5285,1.52799,1.52839,70600000.0
2007-02-16 04:31:00,1.52854,1.52854,1.52827,1.52841,33900000.0
2007-02-16 04:32:00,1.5285,1.5285,1.52832,1.52844,28000000.0
2007-02-16 04:33:00,1.52853,1.52864,1.52843,1.52853,43200000.0
2007-02-16 04:34:00,1.52849,1.52855,1.52838,1.52838,44900001.0
2007-02-16 04:35:00,1.52828,1.52857,1.52828,1.5284,78700001.0
2007-02-16 04:36:00,1.52862,1.52883,1.52808,1.52872,183800001.0
2007-02-16 04:37:00,1.5285,1.5288,1.5281,1.52823,151800001.0
2007-02-16 04:38:00,1.52821,1.52847,1.52821,1.52847,38100000.0
2007-02-16 04:39:00,1.5284,1.52856,1.52832,1.5285,71900000.0
2007-02-16 04:40:00,1.52852,1.52889,1.52852,1.52889,52800001.0
2007-02-16 04:41:00,1.52883,1.52911,1.5288,1.5288,40800000.0
2007-02-16 04:42:00,1.52846,1.5287,1.52846,1.5287,83500000.0
2007-02-16 04:43:00,1.52865,1.52865,1.52858,1.52858,62800000.0
2007-02-16 04:44:00,1.52852,1.52889,1.52852,1.5288,21600000.0
2007-02-16 04:45:00,1.52865,1.52868,1.52822,1.5285,44200000.0
2007-02-16 04:46:00,1.52832,1.52842,1.52832,1.52834,69200000.0
2007-02-16 04:47:00,1.52834,1.52877,1.52832,1.52877,103800000.0
2007-02-16 04:48:00,1.52862,1.52938,1.52862,1.52938,61700000.0
2007-02-16 04:49:00,1.52903,1.52903,1.52857,1.52865,98600001.0
2007-02-16 04:50:00,1.52899,1.52899,1.52874,1.52896,55600000.0
2007-02-16 04:51:00,1.5287,1.52874,1.52865,1.52865,29000000.0
2007-02-16 04:52:00,1.52871,1.52923,1.52869,1.52918,47900000.0
2007-02-16 04:53:00,1.52918,1.52938,1.52906,1.52914,40000000.0
2007-02-16 04:54:00,1.5289,1.52912,1.5289,1.52891,37400000.0
2007-02-16 04:55:00,1.52922,1.52924,1.52888,1.52924,26000000.0
2007-02-16 04:56:00,1.52899,1.52929,1.52899,1.52914,23200000.0
2007-02-16 04:57:00,1.52887,1.52923,1.52875,1.52875,27600000.0
2007-02-16 04:58:00,1.52858,1.52905,1.52856,1.52893,47000000.0
2007-02-16 04:59:00,1.5288,1.52898,1.52873,1.52874,126900000.0
2007-02-16 05:00:00,1.52907,1.5292,1.52903,1.52919,34200000.0
2007-02-16 05:01:00,1.5291,1.52937,1.5291,1.52937,36800000.0
2007-02-16 05:02:00,1.5296,1.52974,1.52939,1.52959,37200000.0
2007-02-16 05:03:00,1.52939,1.52964,1.52932,1.52938,171200001.0
2007-02-16 05:04:00,1.52936,1.52943,1.52932,1.52943,223300000.0
2007-02-16 05:05:00,1.52938,1.52938,1.52925,1.5293,163100000.0
2007-02-16 05:06:00,1.52935,1.52941,1.5292,1.5293,215000002.0
2007-02-16 05:07:00,1.52925,1.52974,1.52921,1.52924,293100000.0
2007-02-16 05:08:00,1.52937,1.52937,1.52905,1.52905,257000000.0
2007-02-16 05:09:00,1.52899,1.52956,1.52898,1.52912,187000001.0
2007-02-16 05:10:00,1.52921,1.5293,1.52907,1.5293,197000000.0
2007-02-16 05:11:00,1.52919,1.52928,1.52908,1.52915,146200000.0
2007-02-16 05:12:00,1.52913,1.52917,1.52904,1.52904,110500000.0
2007-02-16 05:13:00,1.5291,1.52942,1.5291,1.52925,152600000.0
2007-02-16 05:14:00,1.52909,1.52921,1.52904,1.52911,219300000.0
2007-02-16 05:15:00,1.5293,1.52944,1.5292,1.52936,36300000.0
2007-02-16 05:16:00,1.52917,1.5293,1.52905,1.52921,186400000.0
2007-02-16 05:17:00,1.5296,1.5297,1.5296,1.5296,283300000.0
2007-02-16 05:18:00,1.52951,1.52951,1.52926,1.52941,283300000.0
2007-02-16 05:19:00,1.52918,1.52951,1.52916,1.52918,288600000.0
2007-02-16 05:20:00,1.5292,1.52935,1.52913,1.52921,264000000.0
2007-02-16 05:21:00,1.52911,1.52947,1.52909,1.52919,326600002.0
2007-02-16 05:22:00,1.52915,1.52917,1.52904,1.52908,260400001.0
2007-02-16 05:23:00,1.52903,1.52917,1.52903,1.52915,124200001.0
2007-02-16 05:24:00,1.52914,1.52917,1.52909,1.52912,154000001.0
2007-02-16 05:25:00,1.52932,1.52957,1.52919,1.52919,232900003.0
2007-02-16 05:26:00,1.52914,1.52917,1.52909,1.52914,175800001.0
2007-02-16 05:27:00,1.52939,1.52944,1.52909,1.52934,212700002.0
2007-02-16 05:28:00,1.52932,1.52942,1.52905,1.52931,218100000.0
2007-02-16 05:29:00,1.52929,1.52939,1.52911,1.52919,319600001.0
2007-02-16 05:30:00,1.52916,1.52931,1.52904,1.52905,184400000.0
2007-02-16 05:32:00,1.52929,1.52949,1.52926,1.52941,178400001.0
2007-02-16 05:33:00,1.5296,1.5296,1.5295,1.5295,234600000.0
2007-02-16 05:34:00,1.52922,1.52964,1.52914,1.52919,234600000.0
2007-02-16 05:35:00,1.52933,1.52942,1.52926,1.52939,23400000.0
2007-02-16 05:36:00,1.52911,1.52927,1.52909,1.52914,198800001.0
2007-02-16 05:37:00,1.52914,1.52924,1.52909,1.52914,196100000.0
2007-02-16 05:38:00,1.52915,1.52932,1.5291,1.52929,163000001.0
2007-02-16 05:39:00,1.52932,1.52941,1.52918,1.52926,136800000.0
2007-02-16 05:40:00,1.52904,1.52931,1.52895,1.52923,185900000.0
2007-02-16 05:41:00,1.52918,1.52932,1.52898,1.52909,119800000.0
2007-02-16 05:42:00,1.52913,1.52915,1.52892,1.52896,214600000.0
2007-02-16 05:43:00,1.52896,1.52907,1.52894,1.52899,70000000.0
2007-02-16 05:44:00,1.52908,1.52926,1.52898,1.52905,112900000.0
2007-02-16 05:45:00,1.52911,1.52931,1.52904,1.52907,137800000.0
2007-02-16 05:46:00,1.52906,1.52928,1.52904,1.5292,188900000.0
2007-02-16 05:47:00,1.52927,1.52934,1.52904,1.52934,220100000.0
2007-02-16 05:48:00,1.5295,1.5295,1.5294,1.5294,253600000.0
2007-02-16 05:49:00,1.5292,1.5294,1.5292,1.5294,253600000.0
2007-02-16 05:50:00,1.52912,1.52959,1.52912,1.5293,253600000.0
2007-02-16 05:51:00,1.5292,1.5292,1.5289,1.5289,138600001.0
2007-02-16 05:52:00,1.52921,1.52944,1.52921,1.52939,138600001.0
2007-02-16 05:53:00,1.52922,1.52929,1.52895,1.52897,109700000.0
2007-02-16 05:54:00,1.52912,1.52929,1.52897,1.52922,215600001.0
2007-02-16 05:55:00,1.52913,1.52934,1.52905,1.5291,218700002.0
2007-02-16 05:56:00,1.52916,1.52939,1.52912,1.52912,126000000.0
2007-02-16 05:57:00,1.52909,1.52917,1.52907,1.5291,188600000.0
2007-02-16 05:58:00,1.52919,1.52929,1.52911,1.52911,157400000.0
2007-02-16 05:59:00,1.52927,1.52929,1.52914,1.52916,84900001.0
2007-02-16 06:00:00,1.52919,1.52925,1.52913,1.5292,227400000.0
2007-02-16 06:01:00,1.52925,1.52925,1.52905,1.52913,170100000.0
2007-02-16 06:02:00,1.52913,1.5293,1.5291,1.52913,238400000.0
2007-02-16 06:03:00,1.52926,1.5294,1.52918,1.52938,34900000.0
2007-02-16 06:04:00,1.52934,1.52936,1.52926,1.52934,142900000.0
2007-02-16 06:05:00,1.5294,1.52969,1.5294,1.52954,394700000.0
2007-02-16 06:06:00,1.52961,1.52981,1.52961,1.52973,85200000.0
2007-02-16 06:07:00,1.5298,1.52987,1.5296,1.52982,285000000.0
2007-02-16 06:08:00,1.52964,1.52983,1.52962,1.52969,541100002.0
2007-02-16 06:09:00,1.52953,1.52981,1.52944,1.52968,376000001.0
2007-02-16 06:10:00,1.52992,1.53012,1.52992,1.52995,354100002.0
2007-02-16 06:11:00,1.52994,1.52998,1.52973,1.5298,453300000.0
2007-02-16 06:12:00,1.52978,1.53001,1.52965,1.53001,257400001.0
2007-02-16 06:13:00,1.52987,1.53011,1.52981,1.52984,336800000.0
2007-02-16 06:14:00,1.53008,1.53009,1.52975,1.52988,402500001.0
2007-02-16 06:15:00,1.52991,1.53,1.52984,1.52994,175500000.0
2007-02-16 06:16:00,1.52992,1.53005,1.52977,1.53,191000001.0
2007-02-16 06:17:00,1.52976,1.52976,1.52946,1.52946,221900000.0
2007-02-16 06:18:00,1.52949,1.52963,1.52936,1.52936,247900000.0
2007-02-16 06:19:00,1.52937,1.52961,1.52937,1.52961,216500001.0
2007-02-16 06:20:00,1.52964,1.52992,1.52964,1.5298,262200000.0
2007-02-16 06:21:00,1.5299,1.52998,1.52978,1.5299,260000002.0
2007-02-16 06:22:00,1.52987,1.53013,1.52982,1.5299,210200002.0
2007-02-16 06:23:00,1.52974,1.52994,1.52974,1.52987,276800000.0
2007-02-16 06:24:00,1.52971,1.52988,1.52962,1.52977,312100000.0
2007-02-16 06:25:00,1.52983,1.52991,1.52975,1.52981,283000002.0
2007-02-16 06:26:00,1.52975,1.52987,1.52967,1.52977,335200000.0
2007-02-16 06:27:00,1.5291,1.5291,1.529,1.529,378000002.0
2007-02-16 06:28:00,1.52973,1.52991,1.52967,1.52982,378000002.0
2007-02-16 06:29:00,1.52987,1.52998,1.52972,1.52978,101700000.0
2007-02-16 06:30:00,1.52966,1.52986,1.52962,1.52973,271000000.0
2007-02-16 06:31:00,1.52979,1.52987,1.52964,1.52978,123400000.0
2007-02-16 06:32:00,1.52981,1.52993,1.5298,1.52989,181400000.0
2007-02-16 06:33:00,1.52989,1.52995,1.52972,1.52974,228100000.0
2007-02-16 06:34:00,1.52962,1.52974,1.52952,1.5296,235400000.0
2007-02-16 06:35:00,1.52937,1.52973,1.52936,1.52937,141500002.0
2007-02-16 06:36:00,1.5293,1.52943,1.5293,1.52935,86400000.0
2007-02-16 06:37:00,1.5293,1.52938,1.52927,1.52932,254500002.0
2007-02-16 06:38:00,1.52934,1.52965,1.52932,1.52937,127700000.0
2007-02-16 06:39:00,1.52946,1.52951,1.52941,1.52946,35200000.0
2007-02-16 06:40:00,1.52945,1.52955,1.52935,1.52945,132500001.0
2007-02-16 06:41:00,1.52938,1.52948,1.52931,1.5294,209800001.0
2007-02-16 06:42:00,1.52935,1.52935,1.52908,1.52917,344200001.0
2007-02-16 06:43:00,1.52929,1.52941,1.52924,1.52933,129800000.0
2007-02-16 06:44:00,1.52933,1.52943,1.52925,1.52925,269400000.0
2007-02-16 06:45:00,1.52927,1.5293,1.52911,1.5293,234400000.0
2007-02-16 06:46:00,1.52927,1.52936,1.52918,1.52922,194800000.0
2007-02-16 06:47:00,1.52917,1.52932,1.52914,1.52929,292700001.0
2007-02-16 06:48:00,1.52915,1.52936,1.52915,1.52922,21200000.0
2007-02-16 06:49:00,1.52917,1.52941,1.52908,1.52912,212100001.0
2007-02-16 06:50:00,1.52929,1.52939,1.52916,1.52919,31400000.0
2007-02-16 06:51:00,1.52937,1.52937,1.5288,1.52906,34400000.0
2007-02-16 06:52:00,1.52889,1.52907,1.52881,1.52881,236800000.0
2007-02-16 06:53:00,1.5289,1.5291,1.52883,1.52893,220200001.0
2007-02-16 06:54:00,1.52897,1.52922,1.52887,1.52889,414900000.0
2007-02-16 06:55:00,1.52888,1.52898,1.52878,1.5289,304300001.0
2007-02-16 06:56:00,1.52896,1.52896,1.52879,1.5289,32700000.0
2007-02-16 06:57:00,1.52895,1.52905,1.52876,1.52905,81400000.0
2007-02-16 06:58:00,1.52899,1.52913,1.52893,1.52911,205800000.0
2007-02-16 06:59:00,1.52896,1.52922,1.52894,1.52912,287200000.0
2007-02-16 07:00:00,1.52926,1.52931,1.52919,1.52921,98600000.0
2007-02-16 07:01:00,1.52904,1.52919,1.52893,1.52905,291500001.0
2007-02-16 07:02:00,1.52901,1.52926,1.52895,1.52909,412700001.0
2007-02-16 07:03:00,1.52905,1.52912,1.52894,1.52898,143100000.0
2007-02-16 07:04:00,1.52896,1.52907,1.52889,1.529,351100002.0
2007-02-16 07:05:00,1.52909,1.52911,1.52898,1.52902,125400000.0
2007-02-16 07:06:00,1.52904,1.52909,1.52889,1.52902,231400001.0
2007-02-16 07:07:00,1.52897,1.52916,1.52892,1.52903,199600000.0
2007-02-16 07:08:00,1.52888,1.52899,1.52874,1.52889,276400001.0
2007-02-16 07:09:00,1.52898,1.52914,1.52896,1.52899,276300000.0
2007-02-16 07:10:00,1.528,1.5283,1.528,1.5283,356500001.0
2007-02-16 07:11:00,1.52887,1.52892,1.52878,1.5289,356500001.0
2007-02-16 07:12:00,1.52883,1.52906,1.52878,1.52906,276200000.0
2007-02-16 07:13:00,1.52915,1.52923,1.52903,1.52908,291500002.0
2007-02-16 07:14:00,1.52898,1.52898,1.52874,1.52886,474900001.0
2007-02-16 07:15:00,1.52898,1.52911,1.52871,1.52911,208800000.0
2007-02-16 07:16:00,1.52896,1.52909,1.52889,1.52904,181100001.0
2007-02-16 07:17:00,1.52894,1.52894,1.52867,1.52869,256900000.0
2007-02-16 07:18:00,1.52869,1.52892,1.5286,1.52892,468800000.0
2007-02-16 07:19:00,1.52892,1.52901,1.52877,1.52893,314300001.0
2007-02-16 07:20:00,1.52891,1.52896,1.52871,1.52884,449100003.0
2007-02-16 07:21:00,1.52871,1.52884,1.52861,1.52863,256800000.0
2007-02-16 07:22:00,1.52875,1.529,1.52875,1.52896,322100000.0
2007-02-16 07:23:00,1.52907,1.52917,1.52886,1.52906,446400001.0
2007-02-16 07:24:00,1.52897,1.52912,1.52889,1.52894,252300001.0
2007-02-16 07:25:00,1.52894,1.52902,1.52881,1.52893,347900001.0
2007-02-16 07:26:00,1.5289,1.52903,1.52884,1.52897,330800000.0
2007-02-16 07:27:00,1.52906,1.52916,1.52894,1.52914,120800000.0
2007-02-16 07:28:00,1.5278,1.5279,1.5278,1.5279,247200000.0
2007-02-16 07:29:00,1.52893,1.52898,1.52871,1.52876,247200000.0
2007-02-16 07:30:00,1.52883,1.52898,1.52878,1.5289,536500001.0
2007-02-16 07:31:00,1.52882,1.52901,1.52876,1.52899,224700000.0
2007-02-16 07:32:00,1.52903,1.52907,1.52883,1.52898,460800003.0
2007-02-16 07:33:00,1.52894,1.52908,1.52886,1.52894,454300001.0
2007-02-16 07:34:00,1.52904,1.52914,1.52895,1.52902,236200000.0
2007-02-16 07:35:00,1.52902,1.52919,1.52898,1.52899,296000003.0
2007-02-16 07:36:00,1.52894,1.52911,1.52884,1.529,353300001.0
2007-02-16 07:37:00,1.52898,1.52898,1.52872,1.52885,186600000.0
2007-02-16 07:38:00,1.5288,1.52903,1.5288,1.52893,32800000.0
2007-02-16 07:39:00,1.52881,1.52891,1.52871,1.52891,414800001.0
2007-02-16 07:40:00,1.52886,1.52898,1.52873,1.52881,369400002.0
2007-02-16 07:41:00,1.52879,1.52901,1.52873,1.52889,605500001.0
2007-02-16 07:42:00,1.52888,1.52893,1.52874,1.52883,380100002.0
2007-02-16 07:44:00,1.52891,1.52907,1.52884,1.52884,452300000.0
2007-02-16 07:45:00,1.52889,1.52925,1.52887,1.52902,377600001.0
2007-02-16 07:46:00,1.52903,1.52927,1.52898,1.52909,371300001.0
2007-02-16 07:47:00,1.52918,1.52943,1.52898,1.52904,705400001.0
2007-02-16 07:48:00,1.52904,1.5293,1.52904,1.52908,765900000.0
2007-02-16 07:49:00,1.52922,1.52923,1.52893,1.52904,715500000.0
2007-02-16 07:50:00,1.52898,1.52918,1.5289,1.52904,647700003.0
2007-02-16 07:51:00,1.52905,1.52909,1.52876,1.529,596500000.0
2007-02-16 07:52:00,1.52901,1.52916,1.52894,1.52908,435200000.0
2007-02-16 07:53:00,1.52904,1.52929,1.52884,1.52903,517400002.0
2007-02-16 07:54:00,1.5289,1.52906,1.52885,1.52894,350600001.0
2007-02-16 07:55:00,1.52892,1.52906,1.52886,1.52895,388200001.0
2007-02-16 07:56:00,1.5279,1.5279,1.5279,1.5279,570100001.0
2007-02-16 07:57:00,1.52902,1.52932,1.52897,1.52904,570100001.0
2007-02-16 07:58:00,1.529,1.52907,1.5288,1.52883,711000001.0
2007-02-16 07:59:00,1.52893,1.529,1.52876,1.52879,467100000.0
2007-02-16 08:00:00,1.52877,1.52882,1.52856,1.52865,385200001.0
2007-02-16 08:01:00,1.52844,1.52868,1.52829,1.52829,499300000.0
2007-02-16 08:02:00,1.52829,1.52846,1.52821,1.52836,257800001.0
2007-02-16 08:03:00,1.52836,1.52843,1.5282,1.52825,444100000.0
2007-02-16 08:04:00,1.52832,1.52852,1.52823,1.52852,391400000.0
2007-02-16 08:05:00,1.52865,1.52873,1.52844,1.52844,275700001.0
2007-02-16 08:06:00,1.52861,1.52861,1.52816,1.52841,695300000.0
2007-02-16 08:07:00,1.52823,1.52829,1.52807,1.52813,481300000.0
2007-02-16 08:08:00,1.52821,1.52836,1.52815,1.52833,401800001.0
2007-02-16 08:09:00,1.52836,1.52851,1.52821,1.52833,549000004.0
2007-02-16 08:10:00,1.52833,1.52853,1.52815,1.52841,583700001.0
2007-02-16 08:11:00,1.5283,1.52857,1.52819,1.52833,210900000.0
2007-02-16 08:12:00,1.52805,1.52827,1.52798,1.52823,413000001.0
2007-02-16 08:13:00,1.52833,1.5285,1.52826,1.52842,219700001.0
2007-02-16 08:14:00,1.52844,1.52865,1.52844,1.52858,121900001.0
2007-02-16 08:15:00,1.5289,1.529,1.5289,1.529,301700001.0
2007-02-16 08:16:00,1.52858,1.52862,1.52845,1.52848,301700001.0
2007-02-16 08:17:00,1.5285,1.52865,1.52842,1.52845,292500002.0
2007-02-16 08:18:00,1.52851,1.52861,1.52833,1.52845,218300000.0
2007-02-16 08:19:00,1.52843,1.52851,1.52831,1.5285,344900002.0
2007-02-16 08:20:00,1.52851,1.52854,1.52826,1.52826,278900000.0
2007-02-16 08:21:00,1.52824,1.52843,1.52813,1.52818,509300001.0
2007-02-16 08:22:00,1.52812,1.52826,1.52806,1.52815,322400001.0
2007-02-16 08:23:00,1.52797,1.52797,1.52757,1.52757,282200002.0
2007-02-16 08:24:00,1.52757,1.52793,1.52754,1.52775,480500001.0
2007-02-16 08:25:00,1.52783,1.52812,1.52774,1.52782,521600000.0
2007-02-16 08:26:00,1.52782,1.52799,1.52781,1.52786,386400000.0
2007-02-16 08:27:00,1.5279,1.52805,1.52782,1.52787,360700000.0
2007-02-16 08:28:00,1.52785,1.52806,1.52781,1.5279,528700002.0
2007-02-16 08:29:00,1.52791,1.52808,1.5278,1.52786,481800002.0
2007-02-16 08:30:00,1.52797,1.52808,1.52778,1.52793,517500003.0
2007-02-16 08:31:00,1.52801,1.52826,1.52793,1.52807,267200002.0
2007-02-16 08:32:00,1.52797,1.5281,1.52788,1.52798,373400004.0
2007-02-16 08:33:00,1.52794,1.52801,1.52783,1.52793,214800001.0
2007-02-16 08:34:00,1.52783,1.52795,1.52761,1.52762,709900003.0
2007-02-16 08:35:00,1.52776,1.52796,1.52774,1.52784,561400003.0
2007-02-16 08:36:00,1.52783,1.52818,1.5277,1.52814,314700000.0
2007-02-16 08:37:00,1.52807,1.52823,1.52796,1.52815,308500000.0
2007-02-16 08:38:00,1.52821,1.52844,1.5281,1.52828,370400001.0
2007-02-16 08:39:00,1.52819,1.52843,1.52815,1.5283,548500000.0
2007-02-16 08:40:00,1.52824,1.52855,1.52813,1.52813,342500000.0
2007-02-16 08:41:00,1.52836,1.52859,1.52811,1.52845,449400000.0
2007-02-16 08:42:00,1.52857,1.52858,1.528,1.528,528900001.0
2007-02-16 08:43:00,1.52804,1.52818,1.52789,1.52793,310100001.0
2007-02-16 08:44:00,1.52799,1.52812,1.52791,1.52803,482400000.0
2007-02-16 08:45:00,1.52807,1.52818,1.52781,1.52789,720000002.0
2007-02-16 08:46:00,1.52804,1.52823,1.52789,1.52802,698600000.0
2007-02-16 08:47:00,1.52814,1.52826,1.52805,1.52813,549800000.0
2007-02-16 08:48:00,1.52813,1.52838,1.52805,1.5282,326000000.0
2007-02-16 08:49:00,1.52816,1.52842,1.52814,1.52825,494300001.0
2007-02-16 08:50:00,1.52841,1.52844,1.52816,1.52831,466100000.0
2007-02-16 08:51:00,1.52823,1.52853,1.52806,1.52813,573700000.0
2007-02-16 08:52:00,1.52829,1.5285,1.52821,1.52824,549200000.0
2007-02-16 08:53:00,1.52837,1.52855,1.52814,1.52824,452500000.0
2007-02-16 08:54:00,1.52807,1.52818,1.52769,1.52787,654600000.0
2007-02-16 08:55:00,1.52793,1.528,1.52766,1.52782,564100001.0
2007-02-16 08:56:00,1.52772,1.52805,1.52766,1.52792,516500000.0
2007-02-16 08:57:00,1.52792,1.5281,1.52773,1.52794,457900001.0
2007-02-16 08:58:00,1.52792,1.52809,1.52766,1.52774,431400001.0
2007-02-16 08:59:00,1.52773,1.52807,1.52768,1.52792,341900000.0
2007-02-16 09:00:00,1.52801,1.52815,1.52789,1.52806,500200000.0
2007-02-16 09:01:00,1.52811,1.52837,1.52806,1.5282,381400000.0
2007-02-16 09:02:00,1.52824,1.52832,1.52805,1.52825,685600002.0
2007-02-16 09:03:00,1.52828,1.52839,1.52817,1.52828,557100001.0
2007-02-16 09:04:00,1.52844,1.52859,1.52822,1.52834,645100001.0
2007-02-16 09:05:00,1.5282,1.52842,1.52817,1.5283,608400000.0
2007-02-16 09:06:00,1.52821,1.52871,1.52816,1.52864,491800001.0
2007-02-16 09:07:00,1.52866,1.5289,1.52865,1.52869,312600001.0
2007-02-16 09:08:00,1.52865,1.52883,1.52864,1.52875,224500001.0
2007-02-16 09:09:00,1.52881,1.52908,1.52877,1.52905,316800000.0
2007-02-16 09:10:00,1.52907,1.52917,1.52884,1.52894,360100001.0
2007-02-16 09:11:00,1.52886,1.52922,1.52877,1.52894,634600006.0
2007-02-16 09:12:00,1.52899,1.52914,1.52885,1.52888,495900000.0
2007-02-16 09:13:00,1.52888,1.52928,1.52888,1.52892,500100000.0
2007-02-16 09:14:00,1.52893,1.52911,1.52877,1.52897,343100000.0
2007-02-16 09:15:00,1.52879,1.52887,1.52857,1.52887,458600000.0
2007-02-16 09:16:00,1.52879,1.52894,1.52871,1.52886,484900000.0
2007-02-16 09:17:00,1.52886,1.52928,1.52886,1.52928,490200000.0
2007-02-16 09:18:00,1.52914,1.52946,1.52914,1.52932,188700000.0
2007-02-16 09:19:00,1.52932,1.52948,1.52914,1.52923,433400001.0
2007-02-16 09:20:00,1.52913,1.52934,1.52911,1.52919,228400000.0
2007-02-16 09:21:00,1.52928,1.52938,1.52915,1.52922,326400001.0
2007-02-16 09:22:00,1.5292,1.52933,1.52911,1.52925,349600001.0
2007-02-16 09:23:00,1.52937,1.52937,1.52919,1.52932,346200000.0
2007-02-16 09:24:00,1.52919,1.52919,1.52886,1.52891,354500000.0
2007-02-16 09:25:00,1.52897,1.5291,1.52888,1.5291,463200002.0
2007-02-16 09:26:00,1.52905,1.52921,1.52898,1.52909,570300001.0
2007-02-16 09:27:00,1.52909,1.52927,1.52907,1.52915,450800003.0
2007-02-16 09:28:00,1.52922,1.52939,1.52902,1.52913,549100005.0
2007-02-16 09:29:00,1.52906,1.52907,1.52878,1.52883,518400002.0
2007-02-16 09:30:00,1.52873,1.52875,1.52844,1.5285,668900001.0
2007-02-16 09:31:00,1.52843,1.5288,1.52843,1.5288,367600001.0
2007-02-16 09:32:00,1.52891,1.52912,1.52889,1.529,410500000.0
2007-02-16 09:33:00,1.52907,1.52907,1.52885,1.52892,278100002.0
2007-02-16 09:34:00,1.52898,1.52906,1.52858,1.52858,481300001.0
2007-02-16 09:35:00,1.52845,1.52873,1.52845,1.52864,268000002.0
2007-02-16 09:36:00,1.52873,1.5288,1.52855,1.52878,383100001.0
2007-02-16 09:37:00,1.52883,1.52885,1.52856,1.52879,418900001.0
2007-02-16 09:38:00,1.52871,1.52894,1.52869,1.52875,428000000.0
2007-02-16 09:39:00,1.52884,1.52906,1.52882,1.52891,432400002.0
2007-02-16 09:40:00,1.52907,1.52934,1.52907,1.52929,389500001.0
2007-02-16 09:41:00,1.52946,1.52973,1.52941,1.52953,500800004.0
2007-02-16 09:42:00,1.52983,1.53017,1.5298,1.52996,579500001.0
2007-02-16 09:43:00,1.52995,1.52995,1.52955,1.52966,283100002.0
2007-02-16 09:44:00,1.52955,1.52987,1.52955,1.52967,530700002.0
2007-02-16 09:45:00,1.52986,1.5299,1.52956,1.52977,582100002.0
2007-02-16 09:46:00,1.52963,1.52966,1.52947,1.52954,374900002.0
2007-02-16 09:47:00,1.52952,1.52956,1.52933,1.52943,408700001.0
2007-02-16 09:48:00,1.52936,1.52936,1.52909,1.52912,337600001.0
2007-02-16 09:49:00,1.52916,1.52933,1.52893,1.52922,627800002.0
2007-02-16 09:50:00,1.52914,1.5294,1.52911,1.52938,486000002.0
2007-02-16 09:51:00,1.52938,1.52962,1.52921,1.52937,510500002.0
2007-02-16 09:52:00,1.52938,1.52951,1.52928,1.52945,509400002.0
2007-02-16 09:53:00,1.52947,1.52973,1.52943,1.52963,345900002.0
2007-02-16 09:54:00,1.52937,1.52947,1.52896,1.52906,554100001.0
2007-02-16 09:55:00,1.52902,1.52934,1.529,1.52932,522000001.0
2007-02-16 09:56:00,1.5294,1.52968,1.52938,1.52966,386400001.0
2007-02-16 09:57:00,1.52957,1.52972,1.5293,1.5293,582100002.0
2007-02-16 09:58:00,1.52953,1.52981,1.52946,1.52951,786700001.0
2007-02-16 09:59:00,1.5296,1.52978,1.52912,1.52946,627400001.0
2007-02-16 10:00:00,1.52908,1.52917,1.52892,1.52892,262900000.0
2007-02-16 10:01:00,1.52887,1.52887,1.52843,1.5285,559000001.0
2007-02-16 10:02:00,1.5285,1.52863,1.52827,1.52844,585300001.0
2007-02-16 10:03:00,1.52845,1.52872,1.52836,1.5287,412200001.0
2007-02-16 10:04:00,1.52879,1.52882,1.52845,1.52866,426500000.0
2007-02-16 10:05:00,1.52836,1.52864,1.52835,1.52851,449500001.0
2007-02-16 10:06:00,1.52872,1.5291,1.52864,1.52901,502100000.0
2007-02-16 10:07:00,1.52899,1.52929,1.52895,1.52919,546800001.0
2007-02-16 10:08:00,1.52904,1.52924,1.52899,1.52899,485700001.0
2007-02-16 10:09:00,1.52928,1.52928,1.52894,1.5291,487400002.0
2007-02-16 10:10:00,1.52898,1.52915,1.52898,1.52914,359300001.0
2007-02-16 10:11:00,1.52919,1.52927,1.52908,1.5292,390400000.0
2007-02-16 10:12:00,1.529,1.52909,1.52886,1.52898,464700003.0
2007-02-16 10:13:00,1.52904,1.52922,1.52897,1.52914,557000003.0
2007-02-16 10:14:00,1.52917,1.52933,1.52907,1.52926,516300001.0
2007-02-16 10:15:00,1.52931,1.52931,1.52902,1.52905,406700001.0
2007-02-16 10:16:00,1.5288,1.52881,1.52835,1.52863,358000000.0
2007-02-16 10:17:00,1.52856,1.52863,1.5281,1.52836,365100003.0
2007-02-16 10:18:00,1.52845,1.52861,1.5283,1.52832,355600000.0
2007-02-16 10:19:00,1.52835,1.52842,1.52807,1.52833,341000001.0
2007-02-16 10:20:00,1.52817,1.52819,1.52763,1.52803,499500001.0
2007-02-16 10:21:00,1.52775,1.52812,1.52775,1.52807,406400000.0
2007-02-16 10:22:00,1.52807,1.52855,1.52807,1.52847,357900000.0
2007-02-16 10:23:00,1.52835,1.52861,1.52808,1.52815,468800003.0
2007-02-16 10:24:00,1.52822,1.52831,1.52798,1.52829,398400000.0
2007-02-16 10:25:00,1.52845,1.52865,1.52833,1.52859,370900001.0
2007-02-16 10:26:00,1.52863,1.5287,1.52814,1.52846,481900000.0
2007-02-16 10:27:00,1.52851,1.52862,1.52823,1.52832,466900000.0
2007-02-16 10:28:00,1.52831,1.52844,1.52816,1.52822,595500001.0
2007-02-16 10:29:00,1.52825,1.52877,1.52825,1.52852,501800000.0
2007-02-16 10:30:00,1.52846,1.52863,1.52824,1.52854,632200000.0
2007-02-16 10:31:00,1.5284,1.52872,1.5284,1.52849,532600003.0
2007-02-16 10:32:00,1.52843,1.52904,1.52837,1.52894,520000002.0
2007-02-16 10:33:00,1.52933,1.52993,1.52933,1.52974,549600003.0
2007-02-16 10:34:00,1.52972,1.52972,1.52908,1.52913,419500001.0
2007-02-16 10:35:00,1.52901,1.52911,1.52879,1.52879,483500000.0
2007-02-16 10:36:00,1.52862,1.52895,1.52851,1.52876,535000002.0
2007-02-16 10:37:00,1.52874,1.52874,1.52804,1.5285,509500000.0
2007-02-16 10:38:00,1.5285,1.5289,1.52848,1.52872,475500001.0
2007-02-16 10:39:00,1.52869,1.52876,1.52847,1.52872,399300000.0
2007-02-16 10:40:00,1.52874,1.52898,1.52865,1.52878,377600001.0
2007-02-16 10:41:00,1.52873,1.52887,1.52854,1.52878,643500002.0
2007-02-16 10:42:00,1.52875,1.52879,1.52854,1.52879,420200002.0
2007-02-16 10:43:00,1.5289,1.52932,1.52889,1.52909,478000001.0
2007-02-16 10:44:00,1.52922,1.52941,1.52898,1.52938,547700000.0
2007-02-16 10:45:00,1.52932,1.52936,1.52896,1.52926,598800000.0
2007-02-16 10:46:00,1.52916,1.52929,1.52892,1.52908,285600001.0
2007-02-16 10:47:00,1.52905,1.52908,1.52873,1.52884,390100001.0
2007-02-16 10:48:00,1.52884,1.52891,1.52867,1.52872,526000002.0
2007-02-16 10:49:00,1.52876,1.52895,1.52865,1.52891,354900001.0
2007-02-16 10:50:00,1.52901,1.52918,1.52868,1.52894,567300001.0
2007-02-16 10:51:00,1.5289,1.52935,1.5289,1.52913,447800000.0
2007-02-16 10:52:00,1.52922,1.52924,1.52888,1.52888,267800000.0
2007-02-16 10:53:00,1.52869,1.52889,1.5286,1.52881,374000002.0
2007-02-16 10:54:00,1.52874,1.52891,1.52862,1.5288,525700001.0
2007-02-16 10:55:00,1.52876,1.52876,1.52784,1.52799,443800001.0
2007-02-16 10:56:00,1.52797,1.5283,1.52784,1.5283,478800002.0
2007-02-16 10:57:00,1.52839,1.52851,1.5281,1.5283,342000000.0
2007-02-16 10:58:00,1.52865,1.52875,1.52837,1.52872,428900001.0
2007-02-16 10:59:00,1.52855,1.52894,1.52832,1.52848,808700005.0
2007-02-16 11:00:00,1.52839,1.52849,1.5281,1.5282,491700001.0
2007-02-16 11:01:00,1.52806,1.52819,1.52783,1.52791,637800001.0
2007-02-16 11:02:00,1.52783,1.52809,1.52777,1.52777,476200000.0
2007-02-16 11:03:00,1.52769,1.52789,1.5276,1.52784,240300000.0
2007-02-16 11:04:00,1.52788,1.52847,1.52788,1.52834,551000000.0
2007-02-16 11:05:00,1.52835,1.52837,1.52805,1.52819,517400001.0
2007-02-16 11:06:00,1.52811,1.52825,1.52788,1.52815,616100001.0
2007-02-16 11:07:00,1.52835,1.52847,1.52817,1.52838,283000002.0
2007-02-16 11:08:00,1.52842,1.52856,1.52828,1.5283,397200001.0
2007-02-16 11:09:00,1.52824,1.52851,1.5282,1.52842,428000002.0
2007-02-16 11:10:00,1.52839,1.52848,1.52816,1.52817,485100001.0
2007-02-16 11:11:00,1.52795,1.52825,1.52756,1.52803,550900002.0
2007-02-16 11:12:00,1.52793,1.52819,1.52784,1.52809,517500000.0
2007-02-16 11:13:00,1.52825,1.52839,1.52813,1.52832,356500001.0
2007-02-16 11:14:00,1.52826,1.52841,1.52816,1.5284,458700003.0
2007-02-16 11:15:00,1.52833,1.52834,1.52806,1.52819,552100001.0
2007-02-16 11:16:00,1.52825,1.52849,1.52812,1.52847,442300001.0
2007-02-16 11:17:00,1.52844,1.52871,1.52835,1.52861,434500001.0
2007-02-16 11:18:00,1.52868,1.52955,1.52868,1.52955,357400000.0
2007-02-16 11:19:00,1.52956,1.52982,1.5295,1.52961,359100000.0
2007-02-16 11:20:00,1.52962,1.53003,1.52958,1.5298,656000002.0
2007-02-16 11:21:00,1.53,1.53003,1.52959,1.52975,562700001.0
2007-02-16 11:22:00,1.5295,1.52975,1.52923,1.52963,730500006.0
2007-02-16 11:23:00,1.52958,1.52977,1.52944,1.52968,539200000.0
2007-02-16 11:24:00,1.52975,1.52984,1.52962,1.52966,440700002.0
2007-02-16 11:25:00,1.52978,1.52978,1.52953,1.5297,395000001.0
2007-02-16 11:26:00,1.52972,1.52972,1.52925,1.52937,575000000.0
2007-02-16 11:27:00,1.52928,1.52939,1.52906,1.52921,571100001.0
2007-02-16 11:28:00,1.52939,1.52939,1.52906,1.52929,372400002.0
2007-02-16 11:29:00,1.5292,1.52938,1.52904,1.52928,462900000.0
2007-02-16 11:30:00,1.52931,1.52936,1.52915,1.5292,452400002.0
2007-02-16 11:31:00,1.52903,1.52918,1.52886,1.52907,523800001.0
2007-02-16 11:32:00,1.52909,1.52916,1.52885,1.52903,481700000.0
2007-02-16 11:33:00,1.52899,1.52914,1.52894,1.52905,499100001.0
2007-02-16 11:34:00,1.52906,1.52912,1.52883,1.52894,655500002.0
2007-02-16 11:35:00,1.52907,1.52922,1.52893,1.52904,524600001.0
2007-02-16 11:36:00,1.52899,1.52919,1.52893,1.52908,542400000.0
2007-02-16 11:37:00,1.52918,1.52925,1.52899,1.52907,469800000.0
2007-02-16 11:38:00,1.52915,1.52915,1.52866,1.52875,585500002.0
2007-02-16 11:39:00,1.52891,1.52911,1.52866,1.52874,782900001.0
2007-02-16 11:40:00,1.52881,1.52895,1.52858,1.52877,686300003.0
2007-02-16 11:41:00,1.52874,1.52897,1.52856,1.52879,687600000.0
2007-02-16 11:42:00,1.5289,1.52909,1.52871,1.52885,600300001.0
2007-02-16 11:43:00,1.52885,1.52905,1.52881,1.52882,566300002.0
2007-02-16 11:44:00,1.52912,1.52942,1.52906,1.52916,634500000.0
2007-02-16 11:45:00,1.52921,1.5293,1.52903,1.52924,616500003.0
2007-02-16 11:46:00,1.52927,1.52941,1.52921,1.52941,504300001.0
2007-02-16 11:47:00,1.52933,1.52953,1.52921,1.52942,457700000.0
2007-02-16 11:48:00,1.52931,1.52954,1.52921,1.52933,557600000.0
2007-02-16 11:49:00,1.52967,1.53009,1.52963,1.52987,420600001.0
2007-02-16 11:50:00,1.52996,1.5301,1.52979,1.52992,328700002.0
2007-02-16 11:51:00,1.52998,1.53018,1.52996,1.5301,168000000.0
2007-02-16 11:52:00,1.52999,1.53001,1.52959,1.52959,265400000.0
2007-02-16 11:53:00,1.52949,1.52964,1.52942,1.52948,192100000.0
2007-02-16 11:54:00,1.52936,1.52949,1.52921,1.52931,371900000.0
2007-02-16 11:55:00,1.52946,1.52957,1.52935,1.5295,477500001.0
2007-02-16 11:56:00,1.5295,1.52962,1.5293,1.5295,425600001.0
2007-02-16 11:57:00,1.52938,1.52948,1.52913,1.52933,525400002.0
2007-02-16 11:58:00,1.52938,1.52948,1.52918,1.52923,437400000.0
2007-02-16 11:59:00,1.52921,1.52938,1.52912,1.52915,425900001.0
2007-02-16 12:00:00,1.52917,1.52921,1.52889,1.529,567300003.0
2007-02-16 12:01:00,1.5288,1.52906,1.52875,1.52887,433800000.0
2007-02-16 12:02:00,1.52898,1.52918,1.52897,1.52915,377800000.0
2007-02-16 12:03:00,1.52925,1.52941,1.52912,1.52941,360300001.0
2007-02-16 12:04:00,1.52922,1.52945,1.52913,1.52924,420100001.0
2007-02-16 12:05:00,1.52936,1.52936,1.52908,1.52915,352500002.0
2007-02-16 12:06:00,1.52903,1.52924,1.52875,1.52893,394500000.0
2007-02-16 12:07:00,1.52889,1.52901,1.52872,1.52896,365500000.0
2007-02-16 12:08:00,1.52895,1.529,1.5287,1.52889,485400000.0
2007-02-16 12:09:00,1.52894,1.52906,1.5288,1.52898,415500000.0
2007-02-16 12:10:00,1.52883,1.52897,1.52867,1.52881,366200000.0
2007-02-16 12:11:00,1.52875,1.52892,1.5286,1.52865,248100002.0
2007-02-16 12:12:00,1.52861,1.52872,1.52854,1.52861,218400000.0
2007-02-16 12:13:00,1.52854,1.52869,1.52842,1.52861,596300002.0
2007-02-16 12:14:00,1.52862,1.52871,1.52837,1.52866,581100001.0
2007-02-16 12:15:00,1.52856,1.5287,1.52847,1.52865,325500001.0
2007-02-16 12:16:00,1.52862,1.52879,1.52853,1.52866,444200001.0
2007-02-16 12:17:00,1.52858,1.52858,1.5283,1.5283,214800000.0
2007-02-16 12:18:00,1.52831,1.52846,1.52815,1.52832,282400000.0
2007-02-16 12:19:00,1.52827,1.52838,1.52813,1.52825,458800002.0
2007-02-16 12:20:00,1.52827,1.52831,1.52806,1.52816,465800000.0
2007-02-16 12:21:00,1.5281,1.52825,1.528,1.52813,458500000.0
2007-02-16 12:22:00,1.5282,1.52833,1.52811,1.52825,305600002.0
2007-02-16 12:23:00,1.52805,1.52825,1.52801,1.52816,376500001.0
2007-02-16 12:24:00,1.528,1.52825,1.52795,1.528,633600003.0
2007-02-16 12:25:00,1.52806,1.52811,1.52763,1.52763,414300000.0
2007-02-16 12:26:00,1.52771,1.52774,1.52743,1.5276,431900001.0
2007-02-16 12:27:00,1.52757,1.52766,1.52738,1.52742,453700000.0
2007-02-16 12:28:00,1.52737,1.5276,1.52724,1.52738,556800004.0
2007-02-16 12:29:00,1.52729,1.52761,1.52726,1.52752,731100003.0
2007-02-16 12:30:00,1.52753,1.52772,1.52732,1.52751,547800000.0
2007-02-16 12:31:00,1.52753,1.52761,1.52728,1.52738,713300001.0
2007-02-16 12:32:00,1.52734,1.52772,1.5273,1.52748,643800001.0
2007-02-16 12:33:00,1.52757,1.5276,1.5274,1.52755,46800000.0
2007-02-16 12:34:00,1.52752,1.52787,1.52744,1.5275,597600001.0
2007-02-16 12:35:00,1.52761,1.52761,1.52721,1.52746,597400002.0
2007-02-16 12:36:00,1.52742,1.52752,1.52728,1.52742,467000000.0
2007-02-16 12:37:00,1.5275,1.52763,1.52742,1.52753,545100001.0
2007-02-16 12:38:00,1.52747,1.52766,1.52736,1.5274,769600003.0
2007-02-16 12:39:00,1.52741,1.52748,1.52721,1.52735,486200000.0
2007-02-16 12:40:00,1.52729,1.5274,1.52705,1.52707,572500002.0
2007-02-16 12:41:00,1.52691,1.52716,1.52691,1.52697,270000001.0
2007-02-16 12:42:00,1.52692,1.52712,1.52677,1.52712,371900000.0
2007-02-16 12:43:00,1.52695,1.52715,1.52689,1.52706,454000000.0
2007-02-16 12:44:00,1.52707,1.52721,1.5269,1.52714,403000001.0
2007-02-16 12:45:00,1.52719,1.52721,1.52689,1.52719,450000000.0
2007-02-16 12:46:00,1.52717,1.52739,1.52713,1.52739,423700000.0
2007-02-16 12:47:00,1.52731,1.5274,1.52718,1.52722,400200002.0
2007-02-16 12:48:00,1.52709,1.52718,1.52691,1.52694,456100001.0
2007-02-16 12:49:00,1.52691,1.52706,1.52673,1.52693,521100000.0
2007-02-16 12:50:00,1.52699,1.52709,1.52679,1.52681,502400002.0
2007-02-16 12:51:00,1.52679,1.52712,1.52679,1.52692,381100002.0
2007-02-16 12:52:00,1.5268,1.52703,1.52674,1.52698,337700001.0
2007-02-16 12:53:00,1.52712,1.52725,1.52704,1.52714,320200002.0
2007-02-16 12:54:00,1.52707,1.5272,1.52695,1.52703,443700001.0
2007-02-16 12:55:00,1.52719,1.52727,1.52694,1.52705,484000003.0
2007-02-16 12:56:00,1.52715,1.52735,1.52701,1.52712,464600001.0
2007-02-16 12:57:00,1.52732,1.52732,1.52699,1.52717,572800002.0
2007-02-16 12:58:00,1.5264,1.52672,1.52626,1.52668,401800004.0
2007-02-16 12:59:00,1.52669,1.52683,1.52648,1.52668,725400000.0
2007-02-16 13:00:00,1.52661,1.52671,1.52649,1.52666,235200001.0
2007-02-16 13:01:00,1.52641,1.52645,1.52618,1.52623,362200002.0
2007-02-16 13:02:00,1.52614,1.52681,1.52614,1.52625,371200001.0
2007-02-16 13:03:00,1.52621,1.52635,1.52589,1.52608,423300000.0
2007-02-16 13:04:00,1.52646,1.5268,1.52624,1.52639,235800000.0
2007-02-16 13:05:00,1.52636,1.52641,1.52631,1.52631,223800001.0
2007-02-16 13:06:00,1.52635,1.52656,1.52585,1.52633,367100000.0
2007-02-16 13:07:00,1.52637,1.52689,1.52633,1.52689,375100000.0
2007-02-16 13:08:00,1.5271,1.52746,1.5271,1.52715,194300000.0
2007-02-16 13:09:00,1.52722,1.5273,1.52686,1.52686,279400001.0
2007-02-16 13:10:00,1.52689,1.52689,1.52674,1.52675,130000000.0
2007-02-16 13:11:00,1.52669,1.52682,1.52623,1.52656,414600000.0
2007-02-16 13:12:00,1.52668,1.52697,1.52668,1.52681,311500002.0
2007-02-16 13:13:00,1.52679,1.52692,1.5267,1.52681,296600000.0
2007-02-16 13:14:00,1.52674,1.52674,1.52652,1.52652,439700002.0
2007-02-16 13:15:00,1.52651,1.52663,1.5263,1.52661,429900000.0
2007-02-16 13:16:00,1.52659,1.52659,1.52641,1.52641,133500000.0
2007-02-16 13:17:00,1.52642,1.52642,1.52617,1.52618,149100001.0
2007-02-16 13:18:00,1.5261,1.52637,1.52603,1.52637,295100000.0
2007-02-16 13:19:00,1.52625,1.5267,1.52614,1.52641,334400000.0
2007-02-16 13:20:00,1.5264,1.52676,1.5264,1.52666,184600000.0
2007-02-16 13:21:00,1.52672,1.52676,1.52645,1.52645,161600000.0
2007-02-16 13:22:00,1.52642,1.52664,1.52637,1.52642,269000002.0
2007-02-16 13:23:00,1.52628,1.5264,1.52624,1.52631,294000002.0
2007-02-16 13:24:00,1.52637,1.52645,1.52631,1.52644,262000002.0
2007-02-16 13:25:00,1.52647,1.52651,1.52636,1.52646,180900001.0
2007-02-16 13:26:00,1.52644,1.52659,1.52631,1.52649,213800000.0
2007-02-16 13:27:00,1.52636,1.52646,1.52628,1.52631,320100001.0
2007-02-16 13:28:00,1.52632,1.52643,1.5262,1.52625,469700000.0
2007-02-16 13:29:00,1.52611,1.52624,1.52571,1.52598,559800000.0
2007-02-16 13:30:00,1.52587,1.52587,1.52478,1.52491,525700000.0
2007-02-16 13:31:00,1.52483,1.5251,1.52474,1.52492,522900003.0
2007-02-16 13:32:00,1.52492,1.52524,1.52491,1.52511,207000001.0
2007-02-16 13:33:00,1.52495,1.52514,1.5248,1.525,435100002.0
2007-02-16 13:34:00,1.52513,1.52546,1.52512,1.52532,316800000.0
2007-02-16 13:35:00,1.52553,1.52592,1.5255,1.52575,367600000.0
2007-02-16 13:36:00,1.52569,1.52578,1.52549,1.52553,447100002.0
2007-02-16 13:37:00,1.52542,1.52568,1.52522,1.52568,491100000.0
2007-02-16 13:38:00,1.52572,1.52581,1.52537,1.52537,385600000.0
2007-02-16 13:39:00,1.52525,1.5254,1.5249,1.5249,249300000.0
2007-02-16 13:40:00,1.5247,1.52503,1.52461,1.52491,399200000.0
2007-02-16 13:41:00,1.52516,1.5252,1.52491,1.52499,244000000.0
2007-02-16 13:42:00,1.52496,1.52499,1.52469,1.52476,189700000.0
2007-02-16 13:43:00,1.52475,1.52475,1.5247,1.52473,103000000.0
2007-02-16 13:44:00,1.52465,1.5247,1.52439,1.52454,297600000.0
2007-02-16 13:45:00,1.52459,1.52501,1.52457,1.52467,494600001.0
2007-02-16 13:46:00,1.52475,1.52489,1.52463,1.52488,429800001.0
2007-02-16 13:47:00,1.52488,1.52498,1.52468,1.52485,499800001.0
2007-02-16 13:48:00,1.52492,1.52514,1.52485,1.52493,249200003.0
2007-02-16 13:49:00,1.52493,1.52493,1.52476,1.52482,260800002.0
2007-02-16 13:50:00,1.52489,1.52521,1.52489,1.525,237500000.0
2007-02-16 13:51:00,1.52512,1.52562,1.52487,1.52535,295800001.0
2007-02-16 13:52:00,1.52543,1.52572,1.5253,1.52549,423900001.0
2007-02-16 13:53:00,1.52532,1.52564,1.52518,1.52529,545500001.0
2007-02-16 13:54:00,1.52514,1.52547,1.52509,1.52529,387400000.0
2007-02-16 13:55:00,1.52539,1.52577,1.52539,1.52566,331900000.0
2007-02-16 13:56:00,1.52561,1.52577,1.52547,1.52577,401700001.0
2007-02-16 13:57:00,1.52581,1.52607,1.52556,1.52573,338100000.0
2007-02-16 13:58:00,1.52567,1.52578,1.52541,1.52568,240200001.0
2007-02-16 13:59:00,1.52559,1.52605,1.52559,1.5259,404400001.0
2007-02-16 14:00:00,1.52584,1.526,1.52575,1.526,312800003.0
2007-02-16 14:01:00,1.52601,1.52601,1.5257,1.52574,383100002.0
2007-02-16 14:02:00,1.52591,1.52613,1.52587,1.52587,310200000.0
2007-02-16 14:03:00,1.5258,1.52602,1.52576,1.52585,468600004.0
2007-02-16 14:04:00,1.52582,1.52589,1.52567,1.52572,413600000.0
2007-02-16 14:05:00,1.52573,1.52594,1.52565,1.52574,348700001.0
2007-02-16 14:06:00,1.52577,1.52577,1.52535,1.52552,426000001.0
2007-02-16 14:07:00,1.52552,1.52552,1.52509,1.52514,305400000.0
2007-02-16 14:08:00,1.52518,1.52528,1.52501,1.52501,417900002.0
2007-02-16 14:09:00,1.52513,1.52547,1.52513,1.52536,181700000.0
2007-02-16 14:10:00,1.52543,1.5256,1.52528,1.52542,300700001.0
2007-02-16 14:11:00,1.52547,1.52568,1.52537,1.52568,107600000.0
2007-02-16 14:12:00,1.52557,1.52563,1.52532,1.52538,259700000.0
2007-02-16 14:13:00,1.52529,1.52571,1.52529,1.52558,179200001.0
2007-02-16 14:14:00,1.52547,1.52576,1.52547,1.52566,218100000.0
2007-02-16 14:15:00,1.52564,1.52571,1.52536,1.5255,396700000.0
2007-02-16 14:16:00,1.52541,1.52562,1.52538,1.52547,211600000.0
2007-02-16 14:17:00,1.52549,1.5257,1.52532,1.52554,599500000.0
2007-02-16 14:18:00,1.52553,1.52571,1.52537,1.52566,341700000.0
2007-02-16 14:19:00,1.52569,1.52603,1.52568,1.52585,420600000.0
2007-02-16 14:20:00,1.52606,1.52635,1.526,1.52619,225800000.0
2007-02-16 14:21:00,1.52611,1.52615,1.52588,1.52588,412000001.0
2007-02-16 14:22:00,1.52597,1.526,1.52569,1.52581,678000003.0
2007-02-16 14:23:00,1.52599,1.52607,1.52582,1.52591,193700000.0
2007-02-16 14:24:00,1.52592,1.52612,1.52578,1.52583,452100000.0
2007-02-16 14:25:00,1.52586,1.52597,1.52564,1.52581,573600001.0
2007-02-16 14:26:00,1.52583,1.52598,1.52577,1.52586,602500001.0
2007-02-16 14:27:00,1.526,1.52617,1.52584,1.52604,440100000.0
2007-02-16 14:28:00,1.52589,1.52596,1.52548,1.52592,46500000.0
2007-02-16 14:29:00,1.52584,1.526,1.52571,1.52595,49200000.0
2007-02-16 14:30:00,1.52588,1.52588,1.52518,1.52576,46600000.0
2007-02-16 14:31:00,1.52541,1.52563,1.52541,1.52545,31800000.0
2007-02-16 14:32:00,1.52574,1.52581,1.52562,1.5258,40100000.0
2007-02-16 14:33:00,1.52555,1.52582,1.52549,1.52568,42600000.0
2007-02-16 14:34:00,1.52568,1.52586,1.5256,1.52586,21000000.0
2007-02-16 14:35:00,1.52606,1.52606,1.52587,1.52589,35400000.0
2007-02-16 14:36:00,1.52596,1.52596,1.52526,1.52526,41600000.0
2007-02-16 14:37:00,1.52579,1.52583,1.52569,1.52581,44800000.0
2007-02-16 14:38:00,1.5258,1.5258,1.52536,1.52575,38000001.0
2007-02-16 14:39:00,1.52559,1.52586,1.52536,1.52564,36600000.0
2007-02-16 14:40:00,1.5255,1.52567,1.52548,1.52567,36500000.0
2007-02-16 14:41:00,1.52574,1.52574,1.52558,1.52559,33000000.0
2007-02-16 14:42:00,1.52545,1.52569,1.52503,1.52503,39600000.0
2007-02-16 14:43:00,1.52555,1.5258,1.52555,1.52562,45800000.0
2007-02-16 14:44:00,1.52532,1.52537,1.52488,1.52511,47000000.0
2007-02-16 14:45:00,1.52478,1.5251,1.52452,1.5249,60600000.0
2007-02-16 14:46:00,1.52514,1.52514,1.52491,1.52498,41100000.0
2007-02-16 14:47:00,1.52494,1.52521,1.52471,1.52521,46800001.0
2007-02-16 14:48:00,1.52523,1.52523,1.52494,1.5251,40600000.0
2007-02-16 14:49:00,1.52509,1.52533,1.52505,1.52518,43800000.0
2007-02-16 14:50:00,1.52541,1.52564,1.52518,1.5255,45700000.0
2007-02-16 14:51:00,1.52546,1.52559,1.52538,1.52542,22600000.0
2007-02-16 14:52:00,1.52552,1.52594,1.52552,1.52594,29700000.0
2007-02-16 14:53:00,1.52578,1.52596,1.52543,1.52575,18200000.0
2007-02-16 14:54:00,1.52577,1.52577,1.52517,1.52517,40000000.0
2007-02-16 14:55:00,1.52552,1.5256,1.52529,1.52529,55600000.0
2007-02-16 14:56:00,1.5254,1.52545,1.52512,1.52545,42300000.0
2007-02-16 14:57:00,1.52564,1.52591,1.52561,1.52571,48300000.0
2007-02-16 14:58:00,1.52545,1.52562,1.5251,1.5251,48400000.0
2007-02-16 14:59:00,1.5253,1.52573,1.5253,1.52564,40900000.0
2007-02-16 15:00:00,1.52567,1.52575,1.52525,1.52525,72600001.0
2007-02-16 15:01:00,1.52571,1.52579,1.52558,1.5256,27000000.0
2007-02-16 15:02:00,1.52568,1.52584,1.5255,1.52584,22400000.0
2007-02-16 15:03:00,1.52588,1.52605,1.52555,1.52574,49600000.0
2007-02-16 15:04:00,1.5258,1.52602,1.52573,1.52595,45000000.0
2007-02-16 15:05:00,1.52586,1.52603,1.52577,1.52603,27800000.0
2007-02-16 15:06:00,1.52619,1.52625,1.52582,1.5261,59700000.0
2007-02-16 15:07:00,1.52626,1.52626,1.52593,1.52618,45700000.0
2007-02-16 15:08:00,1.52617,1.52633,1.52604,1.52606,24200000.0
2007-02-16 15:09:00,1.52603,1.5261,1.52595,1.52598,39500000.0
2007-02-16 15:10:00,1.52581,1.52581,1.52535,1.52535,64600001.0
2007-02-16 15:11:00,1.52539,1.52559,1.52539,1.52547,25800000.0
2007-02-16 15:12:00,1.52557,1.52581,1.52554,1.52559,30400000.0
2007-02-16 15:13:00,1.52582,1.52582,1.52556,1.52567,42800001.0
2007-02-16 15:14:00,1.52543,1.52564,1.52543,1.52545,23400000.0
2007-02-16 15:15:00,1.52548,1.52556,1.52508,1.52556,73600000.0
2007-02-16 15:16:00,1.52554,1.52565,1.52538,1.52538,25600000.0
2007-02-16 15:17:00,1.52547,1.52561,1.52539,1.52552,42600000.0
2007-02-16 15:18:00,1.52536,1.52551,1.52512,1.52551,40400000.0
2007-02-16 15:19:00,1.52543,1.52549,1.52526,1.52526,30200000.0
2007-02-16 15:20:00,1.5252,1.52535,1.52505,1.52509,49200001.0
2007-02-16 15:21:00,1.52503,1.52526,1.52493,1.52526,34400000.0
2007-02-16 15:22:00,1.52518,1.52528,1.52497,1.52519,32400000.0
2007-02-16 15:23:00,1.52526,1.52526,1.525,1.52513,33000000.0
2007-02-16 15:24:00,1.52523,1.52524,1.52508,1.5252,20800000.0
2007-02-16 15:25:00,1.52517,1.52537,1.52509,1.5251,23200000.0
2007-02-16 15:26:00,1.52533,1.52553,1.52526,1.52548,41600000.0
2007-02-16 15:27:00,1.52534,1.52568,1.52513,1.52513,46500000.0
2007-02-16 15:28:00,1.52492,1.52498,1.52483,1.52488,31600000.0
2007-02-16 15:29:00,1.52503,1.52517,1.52473,1.52478,33800000.0
2007-02-16 15:30:00,1.52483,1.52671,1.52457,1.52671,44800001.0
2007-02-16 15:31:00,1.5267,1.5268,1.52591,1.52591,63400001.0
2007-02-16 15:32:00,1.52595,1.52606,1.52573,1.52605,57600000.0
2007-02-16 15:33:00,1.52621,1.5263,1.5256,1.52606,69500000.0
2007-02-16 15:34:00,1.52604,1.52639,1.52604,1.52617,34400000.0
2007-02-16 15:35:00,1.52641,1.52669,1.52622,1.52629,29200000.0
2007-02-16 15:36:00,1.52676,1.52692,1.52657,1.52657,47200000.0
2007-02-16 15:37:00,1.52669,1.52675,1.52631,1.52639,44800000.0
2007-02-16 15:38:00,1.52635,1.52653,1.52614,1.52642,33600000.0
2007-02-16 15:39:00,1.52649,1.52649,1.5261,1.5261,20400000.0
2007-02-16 15:40:00,1.52621,1.52627,1.52585,1.52585,28400000.0
2007-02-16 15:41:00,1.52579,1.52583,1.52525,1.52571,27200000.0
2007-02-16 15:42:00,1.52548,1.52548,1.52501,1.52512,35000000.0
2007-02-16 15:43:00,1.52488,1.52578,1.52478,1.52493,45300000.0
2007-02-16 15:44:00,1.5251,1.52519,1.52459,1.525,25600000.0
2007-02-16 15:45:00,1.52477,1.52512,1.52461,1.52477,42000000.0
2007-02-16 15:46:00,1.52516,1.52534,1.52506,1.52516,30400000.0
2007-02-16 15:47:00,1.52519,1.52527,1.5247,1.52526,60100000.0
2007-02-16 15:48:00,1.52537,1.52537,1.52501,1.52525,28000000.0
2007-02-16 15:49:00,1.52499,1.52539,1.52473,1.52473,36400000.0
2007-02-16 15:50:00,1.52458,1.52518,1.52458,1.52516,55400000.0
2007-02-16 15:51:00,1.5251,1.52543,1.52508,1.52533,22000000.0
2007-02-16 15:52:00,1.52521,1.52581,1.52509,1.52555,38500000.0
2007-02-16 15:53:00,1.52563,1.52586,1.52552,1.52559,49000000.0
2007-02-16 15:54:00,1.5255,1.52596,1.52534,1.5258,25800000.0
2007-02-16 15:55:00,1.52596,1.52596,1.5252,1.52537,43100000.0
2007-02-16 15:56:00,1.52554,1.52577,1.52532,1.52569,26600000.0
2007-02-16 15:57:00,1.52577,1.5259,1.52546,1.52546,59000001.0
2007-02-16 15:58:00,1.52556,1.52563,1.52522,1.52554,28400000.0
2007-02-16 15:59:00,1.52557,1.52557,1.52515,1.52517,47700001.0
2007-02-16 16:00:00,1.52503,1.52529,1.52503,1.52519,36300000.0
2007-02-16 16:01:00,1.5252,1.52586,1.52516,1.52564,50800000.0
2007-02-16 16:02:00,1.52576,1.52597,1.52565,1.52597,28400000.0
2007-02-16 16:03:00,1.52582,1.52582,1.52544,1.52558,42000000.0
2007-02-16 16:04:00,1.52554,1.52592,1.52552,1.52564,31800000.0
2007-02-16 16:05:00,1.52569,1.52607,1.52569,1.52603,21000000.0
2007-02-16 16:06:00,1.52588,1.52588,1.52515,1.52515,30000000.0
2007-02-16 16:07:00,1.52519,1.52538,1.52509,1.52534,39800000.0
2007-02-16 16:08:00,1.52561,1.52561,1.52508,1.52509,35400000.0
2007-02-16 16:09:00,1.52494,1.52517,1.52492,1.52503,37400000.0
2007-02-16 16:10:00,1.52502,1.52536,1.52496,1.52522,49800000.0
2007-02-16 16:11:00,1.52501,1.5254,1.52501,1.52523,28000000.0
2007-02-16 16:12:00,1.52496,1.52562,1.52484,1.52553,44400000.0
2007-02-16 16:13:00,1.52533,1.52537,1.52477,1.52483,34200000.0
2007-02-16 16:14:00,1.52476,1.52521,1.52469,1.52521,44600000.0
2007-02-16 16:15:00,1.52512,1.52565,1.52512,1.52565,50100000.0
2007-02-16 16:16:00,1.52538,1.5255,1.52516,1.52548,66100001.0
2007-02-16 16:17:00,1.52559,1.52561,1.5254,1.5254,28100000.0
2007-02-16 16:18:00,1.52537,1.52537,1.52509,1.52509,24400000.0
2007-02-16 16:19:00,1.52533,1.52533,1.52506,1.52506,37000001.0
2007-02-16 16:20:00,1.52508,1.52565,1.52508,1.52565,51600000.0
2007-02-16 16:21:00,1.52553,1.52553,1.52512,1.52532,51200000.0
2007-02-16 16:22:00,1.52518,1.52518,1.52454,1.52477,56800001.0
2007-02-16 16:23:00,1.52487,1.52487,1.52462,1.52478,48300000.0
2007-02-16 16:24:00,1.52477,1.52492,1.52471,1.52476,28800000.0
2007-02-16 16:25:00,1.52478,1.52497,1.52413,1.52459,25800000.0
2007-02-16 16:26:00,1.52449,1.52452,1.52426,1.52426,43200000.0
2007-02-16 16:27:00,1.52437,1.52461,1.52424,1.52434,23000000.0
2007-02-16 16:28:00,1.52455,1.52473,1.52446,1.52454,41900000.0
2007-02-16 16:29:00,1.5247,1.52472,1.52454,1.52454,31400000.0
2007-02-16 16:30:00,1.52451,1.52456,1.52424,1.52456,55600000.0
2007-02-16 16:31:00,1.52448,1.5245,1.52423,1.52423,49200000.0
2007-02-16 16:32:00,1.5245,1.5245,1.52395,1.52424,35600000.0
2007-02-16 16:33:00,1.52444,1.52444,1.52427,1.5243,31400000.0
2007-02-16 16:34:00,1.52428,1.52428,1.52392,1.52428,52800000.0
2007-02-16 16:35:00,1.52455,1.52494,1.52452,1.52494,30000000.0
2007-02-16 16:36:00,1.52489,1.52514,1.52471,1.52503,43000000.0
2007-02-16 16:37:00,1.52525,1.52534,1.52502,1.52513,54000000.0
2007-02-16 16:38:00,1.52522,1.52543,1.52502,1.52516,40300000.0
2007-02-16 16:39:00,1.52524,1.52527,1.52507,1.52522,30200000.0
2007-02-16 16:40:00,1.52502,1.52544,1.52496,1.52544,42200000.0
2007-02-16 16:41:00,1.52495,1.52593,1.52495,1.52577,25400000.0
2007-02-16 16:42:00,1.52566,1.52596,1.52554,1.52574,43100000.0
2007-02-16 16:43:00,1.52567,1.52582,1.52546,1.52578,51000000.0
2007-02-16 16:44:00,1.52584,1.52594,1.52552,1.52577,55100001.0
2007-02-16 16:45:00,1.52563,1.5258,1.52559,1.52561,38900000.0
2007-02-16 16:46:00,1.52568,1.52578,1.52534,1.52578,43000000.0
2007-02-16 16:47:00,1.52576,1.52625,1.52576,1.52579,66100000.0
2007-02-16 16:48:00,1.52601,1.52601,1.52557,1.52585,30900000.0
2007-02-16 16:49:00,1.52586,1.52614,1.52573,1.52614,31200000.0
2007-02-16 16:50:00,1.52629,1.52629,1.5258,1.52588,63400000.0
2007-02-16 16:51:00,1.52594,1.52597,1.52567,1.52596,50500000.0
2007-02-16 16:52:00,1.52606,1.52606,1.52581,1.52597,40000000.0
2007-02-16 16:53:00,1.52603,1.52613,1.52579,1.52597,46200000.0
2007-02-16 16:54:00,1.52584,1.5259,1.52546,1.52554,49400000.0
2007-02-16 16:55:00,1.52538,1.52546,1.52514,1.5254,35000000.0
2007-02-16 16:56:00,1.52512,1.52571,1.52512,1.52571,59300001.0
2007-02-16 16:57:00,1.52588,1.52619,1.52581,1.52616,29900000.0
2007-02-16 16:58:00,1.52608,1.52615,1.52578,1.52582,22400000.0
2007-02-16 16:59:00,1.52603,1.52604,1.52514,1.52554,31800000.0
2007-02-16 17:00:00,1.5255,1.52601,1.52525,1.52576,41900000.0
2007-02-16 17:01:00,1.52582,1.52612,1.52563,1.52589,27800000.0
2007-02-16 17:02:00,1.52549,1.52549,1.52472,1.52476,40200000.0
2007-02-16 17:03:00,1.5248,1.52506,1.5247,1.52504,41000000.0
2007-02-16 17:04:00,1.52521,1.5253,1.525,1.5251,25200000.0
2007-02-16 17:05:00,1.52468,1.52505,1.52432,1.52495,40500000.0
2007-02-16 17:06:00,1.52492,1.5254,1.52478,1.5254,44800000.0
2007-02-16 17:07:00,1.5254,1.52545,1.52507,1.52507,39800000.0
2007-02-16 17:08:00,1.52505,1.52557,1.52505,1.52554,39900000.0
2007-02-16 17:09:00,1.52557,1.52583,1.52549,1.52567,42100000.0
2007-02-16 17:10:00,1.52548,1.52578,1.52538,1.52574,47600000.0
2007-02-16 17:11:00,1.52592,1.52602,1.5256,1.5257,29200000.0
2007-02-16 17:12:00,1.52575,1.52603,1.52575,1.52588,45600000.0
2007-02-16 17:13:00,1.52568,1.52597,1.52568,1.52593,46200000.0
2007-02-16 17:14:00,1.5256,1.52633,1.5256,1.52575,49200000.0
2007-02-16 17:15:00,1.52612,1.52612,1.52571,1.52571,52000000.0
2007-02-16 17:16:00,1.52567,1.52575,1.52546,1.52546,32000000.0
2007-02-16 17:17:00,1.52548,1.52568,1.52513,1.52556,38800000.0
2007-02-16 17:18:00,1.52592,1.52597,1.52577,1.52589,54900000.0
2007-02-16 17:19:00,1.52585,1.52613,1.52578,1.52604,53800001.0
2007-02-16 17:20:00,1.52612,1.52627,1.52596,1.52612,40400000.0
2007-02-16 17:21:00,1.52648,1.52651,1.52594,1.52644,65000002.0
2007-02-16 17:22:00,1.52628,1.52665,1.52628,1.52653,35600000.0
2007-02-16 17:23:00,1.52612,1.52641,1.52612,1.52641,17200000.0
2007-02-16 17:24:00,1.52634,1.52639,1.52567,1.52572,39200000.0
2007-02-16 17:25:00,1.52553,1.5259,1.52551,1.52568,40500000.0
2007-02-16 17:26:00,1.52564,1.52564,1.52539,1.52543,34500000.0
2007-02-16 17:27:00,1.52553,1.52553,1.52531,1.52531,44800000.0
2007-02-16 17:28:00,1.52571,1.52571,1.52545,1.52545,39800000.0
2007-02-16 17:29:00,1.52551,1.52582,1.52528,1.52582,55400000.0
2007-02-16 17:30:00,1.52591,1.52603,1.52556,1.52603,60400000.0
2007-02-16 17:31:00,1.52605,1.52605,1.52555,1.52555,27600000.0
2007-02-16 17:32:00,1.52535,1.52569,1.52535,1.52562,35000000.0
2007-02-16 17:33:00,1.52571,1.5258,1.52566,1.52571,55600000.0
2007-02-16 17:34:00,1.52568,1.52578,1.52552,1.52572,42600000.0
2007-02-16 17:35:00,1.52572,1.52576,1.52562,1.52575,31000000.0
2007-02-16 17:36:00,1.5258,1.52615,1.52579,1.52592,48000000.0
2007-02-16 17:37:00,1.52605,1.52618,1.52561,1.52618,23200000.0
2007-02-16 17:38:00,1.52591,1.52615,1.52591,1.52595,60700000.0
2007-02-16 17:39:00,1.5261,1.52623,1.52599,1.52623,17600000.0
2007-02-16 17:40:00,1.52605,1.52608,1.52582,1.52589,41800000.0
2007-02-16 17:41:00,1.52594,1.52602,1.52583,1.52584,33000000.0
2007-02-16 17:42:00,1.52603,1.52614,1.52578,1.52606,49400001.0
2007-02-16 17:43:00,1.52619,1.52634,1.52601,1.52617,47900000.0
2007-02-16 17:44:00,1.52602,1.52604,1.52557,1.52557,36400000.0
2007-02-16 17:45:00,1.52563,1.52582,1.5256,1.52573,32600000.0
2007-02-16 17:46:00,1.5257,1.52583,1.52554,1.52568,42000000.0
2007-02-16 17:47:00,1.52544,1.52563,1.52528,1.52528,28200000.0
2007-02-16 17:48:00,1.52529,1.52563,1.52518,1.52558,52000000.0
2007-02-16 17:49:00,1.52564,1.52575,1.52518,1.52575,37800000.0
2007-02-16 17:50:00,1.52578,1.52583,1.5256,1.52583,24000000.0
2007-02-16 17:51:00,1.52579,1.526,1.52568,1.52577,56400001.0
2007-02-16 17:52:00,1.52587,1.52589,1.52567,1.52569,38200000.0
2007-02-16 17:53:00,1.52543,1.52576,1.52543,1.52558,32600000.0
2007-02-16 17:54:00,1.52526,1.5255,1.52488,1.52539,46400000.0
2007-02-16 17:55:00,1.52545,1.5257,1.5249,1.5257,54700000.0
2007-02-16 17:56:00,1.5256,1.52582,1.52557,1.52567,23400000.0
2007-02-16 17:57:00,1.52574,1.5259,1.52538,1.52571,96900000.0
2007-02-16 17:58:00,1.52582,1.52618,1.52569,1.52618,69300001.0
2007-02-16 17:59:00,1.5262,1.52694,1.5262,1.52682,51400000.0
2007-02-16 18:00:00,1.52708,1.52708,1.52659,1.52671,48600000.0
2007-02-16 18:01:00,1.5266,1.5266,1.52607,1.5262,33600000.0
2007-02-16 18:02:00,1.52622,1.52662,1.52622,1.52645,46600000.0
2007-02-16 18:03:00,1.5263,1.52666,1.52626,1.52627,22200000.0
2007-02-16 18:04:00,1.52667,1.52699,1.52667,1.52686,34800000.0
2007-02-16 18:05:00,1.52712,1.52712,1.52686,1.52697,30600000.0
2007-02-16 18:06:00,1.52727,1.52761,1.52727,1.52731,70000002.0
2007-02-16 18:07:00,1.52737,1.52741,1.52716,1.52721,28600000.0
2007-02-16 18:08:00,1.52696,1.5273,1.52696,1.5273,60700000.0
2007-02-16 18:09:00,1.52746,1.52774,1.52735,1.52758,44600000.0
2007-02-16 18:10:00,1.52735,1.52778,1.52728,1.52766,28600000.0
2007-02-16 18:11:00,1.52791,1.52801,1.52762,1.5278,33600000.0
2007-02-16 18:12:00,1.52761,1.52767,1.52742,1.52742,18200000.0
2007-02-16 18:13:00,1.52749,1.52756,1.52716,1.52735,51500000.0
2007-02-16 18:14:00,1.52675,1.52741,1.52675,1.52734,32600000.0
2007-02-16 18:15:00,1.52716,1.52745,1.52711,1.52738,33000000.0
2007-02-16 18:16:00,1.52748,1.52748,1.52725,1.52727,34200000.0
2007-02-16 18:17:00,1.52737,1.52751,1.52722,1.52722,61600000.0
2007-02-16 18:18:00,1.52729,1.52756,1.52725,1.52744,33300000.0
2007-02-16 18:19:00,1.52743,1.52766,1.5273,1.52752,30000000.0
2007-02-16 18:20:00,1.52747,1.52763,1.52738,1.52738,36000000.0
2007-02-16 18:21:00,1.52745,1.52763,1.52733,1.52741,44700000.0
2007-02-16 18:22:00,1.5277,1.528,1.52766,1.528,36600000.0
2007-02-16 18:23:00,1.52827,1.52859,1.52827,1.52859,28200000.0
2007-02-16 18:24:00,1.52869,1.52869,1.52814,1.52816,44600001.0
2007-02-16 18:25:00,1.52825,1.52825,1.52794,1.52809,51100001.0
2007-02-16 18:26:00,1.52807,1.52821,1.52807,1.52818,21400000.0
2007-02-16 18:27:00,1.52816,1.52846,1.52788,1.52843,41000000.0
2007-02-16 18:28:00,1.52824,1.52842,1.52817,1.52818,42800000.0
2007-02-16 18:29:00,1.52808,1.52829,1.52799,1.52818,28200000.0
2007-02-16 18:30:00,1.52821,1.52829,1.52814,1.52822,37600000.0
2007-02-16 18:31:00,1.52816,1.52843,1.52816,1.52843,23200000.0
2007-02-16 18:32:00,1.52843,1.52843,1.52807,1.52829,29600000.0
2007-02-16 18:33:00,1.5284,1.52864,1.52821,1.52839,62200001.0
2007-02-16 18:34:00,1.52845,1.52877,1.52841,1.52861,39000000.0
2007-02-16 18:35:00,1.52851,1.52873,1.52837,1.52859,59400000.0
2007-02-16 18:36:00,1.52837,1.52876,1.52837,1.52864,59600001.0
2007-02-16 18:37:00,1.52858,1.52876,1.52858,1.52875,20600000.0
2007-02-16 18:38:00,1.52857,1.52901,1.5285,1.52901,34400000.0
2007-02-16 18:39:00,1.52886,1.52926,1.52886,1.52917,36200000.0
2007-02-16 18:40:00,1.52906,1.52906,1.52874,1.52884,33200000.0
2007-02-16 18:41:00,1.5288,1.52909,1.5288,1.52909,28400000.0
2007-02-16 18:42:00,1.52893,1.52907,1.52875,1.52907,39800000.0
2007-02-16 18:43:00,1.52905,1.52939,1.52905,1.52917,35400000.0
2007-02-16 18:44:00,1.52924,1.52945,1.52912,1.5294,47100000.0
2007-02-16 18:45:00,1.52964,1.52968,1.52937,1.52937,28800000.0
2007-02-16 18:46:00,1.52958,1.52988,1.52954,1.52978,27800000.0
2007-02-16 18:47:00,1.52996,1.52996,1.52959,1.52959,23400000.0
2007-02-16 18:48:00,1.52951,1.5298,1.52945,1.52975,53400000.0
2007-02-16 18:49:00,1.52978,1.5298,1.5296,1.52979,31200000.0
2007-02-16 18:50:00,1.52986,1.52986,1.52926,1.52928,26400000.0
2007-02-16 18:51:00,1.52902,1.52924,1.52896,1.52906,33000000.0
2007-02-16 18:52:00,1.52911,1.5294,1.52911,1.5292,64000000.0
2007-02-16 18:53:00,1.52928,1.52936,1.52913,1.52915,32800000.0
2007-02-16 18:54:00,1.52926,1.52928,1.52898,1.52918,34400000.0
2007-02-16 18:55:00,1.52898,1.52913,1.52887,1.52895,39500000.0
2007-02-16 18:56:00,1.52859,1.52866,1.52806,1.52806,56000001.0
2007-02-16 18:57:00,1.52836,1.52843,1.5283,1.52843,30000000.0
2007-02-16 18:58:00,1.52853,1.52853,1.52817,1.52817,24800000.0
2007-02-16 18:59:00,1.52821,1.52823,1.52774,1.52823,35600000.0
2007-02-16 19:00:00,1.52851,1.52857,1.52822,1.52827,36600000.0
2007-02-16 19:01:00,1.52808,1.5281,1.52771,1.5278,35000000.0
2007-02-16 19:02:00,1.52765,1.52765,1.52737,1.52754,34200000.0
2007-02-16 19:03:00,1.52735,1.52759,1.52723,1.52752,57200000.0
2007-02-16 19:04:00,1.52748,1.52758,1.52723,1.52742,51700000.0
2007-02-16 19:05:00,1.52743,1.52762,1.52736,1.52744,40000000.0
2007-02-16 19:06:00,1.52746,1.52754,1.52731,1.52754,37000000.0
2007-02-16 19:07:00,1.5275,1.52769,1.52745,1.52769,55100000.0
2007-02-16 19:08:00,1.52739,1.52762,1.52735,1.52747,40800000.0
2007-02-16 19:09:00,1.52757,1.52757,1.5273,1.52741,46800000.0
2007-02-16 19:10:00,1.52759,1.52764,1.52719,1.52719,37400000.0
2007-02-16 19:11:00,1.52755,1.52774,1.52749,1.52765,47200000.0
2007-02-16 19:12:00,1.52748,1.52772,1.52748,1.52765,34800000.0
2007-02-16 19:13:00,1.52758,1.52763,1.52746,1.52758,42100000.0
2007-02-16 19:14:00,1.52739,1.5276,1.52728,1.5276,29000000.0
2007-02-16 19:15:00,1.52743,1.52743,1.52712,1.52714,33400000.0
2007-02-16 19:16:00,1.52685,1.52724,1.52685,1.527,28200000.0
2007-02-16 19:17:00,1.52703,1.52711,1.52684,1.52696,64800001.0
2007-02-16 19:18:00,1.52709,1.52717,1.52684,1.52693,24200000.0
2007-02-16 19:19:00,1.52721,1.52722,1.52669,1.52713,46600000.0
2007-02-16 19:20:00,1.52714,1.52726,1.52694,1.52724,46200000.0
2007-02-16 19:21:00,1.52715,1.52746,1.52715,1.52732,31400000.0
2007-02-16 19:22:00,1.52753,1.5276,1.52737,1.52746,33600000.0
2007-02-16 19:23:00,1.52726,1.52747,1.52699,1.52728,83900000.0
2007-02-16 19:24:00,1.52735,1.52741,1.52717,1.52739,59600000.0
2007-02-16 19:25:00,1.52754,1.52757,1.52728,1.52757,40400000.0
2007-02-16 19:26:00,1.52743,1.52765,1.52726,1.52747,50100001.0
2007-02-16 19:27:00,1.52732,1.5274,1.52706,1.52735,37000001.0
2007-02-16 19:28:00,1.52727,1.52755,1.52726,1.52747,44800000.0
2007-02-16 19:29:00,1.52749,1.52768,1.52721,1.5276,35200000.0
2007-02-16 19:30:00,1.52764,1.52777,1.52761,1.52767,67300000.0
2007-02-16 19:31:00,1.52772,1.52774,1.52759,1.52769,50800000.0
2007-02-16 19:32:00,1.52761,1.52777,1.52752,1.52764,54800001.0
2007-02-16 19:33:00,1.5277,1.52786,1.52767,1.52782,38100000.0
2007-02-16 19:34:00,1.52782,1.52789,1.52769,1.52774,31100000.0
2007-02-16 19:35:00,1.52774,1.52787,1.52742,1.52786,23000000.0
2007-02-16 19:36:00,1.52777,1.52797,1.52767,1.5279,26200000.0
2007-02-16 19:37:00,1.52798,1.52798,1.52745,1.52745,36300000.0
2007-02-16 19:38:00,1.5275,1.52805,1.5275,1.52781,42900001.0
2007-02-16 19:39:00,1.52811,1.52821,1.52788,1.52821,58400002.0
2007-02-16 19:40:00,1.52818,1.52829,1.52804,1.52822,36300000.0
2007-02-16 19:41:00,1.52819,1.52833,1.52809,1.52833,40900000.0
2007-02-16 19:42:00,1.52834,1.52844,1.52816,1.5284,59000000.0
2007-02-16 19:43:00,1.52827,1.52827,1.52785,1.5282,48900000.0
2007-02-16 19:44:00,1.5282,1.52824,1.52791,1.52822,57400001.0
2007-02-16 19:45:00,1.52819,1.52825,1.52809,1.52809,56600000.0
2007-02-16 19:46:00,1.52807,1.52827,1.52787,1.52787,52700000.0
2007-02-16 19:47:00,1.5282,1.52846,1.52816,1.52827,33600000.0
2007-02-16 19:48:00,1.52821,1.52821,1.52796,1.52797,39400000.0
2007-02-16 19:49:00,1.52783,1.52792,1.52779,1.52783,35000000.0
2007-02-16 19:50:00,1.528,1.528,1.52762,1.52774,49400000.0
2007-02-16 19:51:00,1.52756,1.52788,1.52756,1.52768,63400001.0
2007-02-16 19:52:00,1.52762,1.52794,1.52762,1.52789,37200001.0
2007-02-16 19:53:00,1.52781,1.52797,1.52775,1.52779,59200000.0
2007-02-16 19:54:00,1.52775,1.52783,1.52775,1.52779,37800000.0
2007-02-16 19:55:00,1.52759,1.52774,1.52759,1.52768,29500000.0
2007-02-16 19:56:00,1.52781,1.5282,1.5278,1.52791,34100000.0
2007-02-16 19:57:00,1.52794,1.52798,1.52773,1.5279,45200000.0
2007-02-16 19:58:00,1.52788,1.52817,1.52783,1.52793,41400000.0
2007-02-16 19:59:00,1.52805,1.5283,1.52802,1.52811,37200000.0
2007-02-16 20:00:00,1.52814,1.52838,1.52804,1.52804,58700000.0
2007-02-16 20:01:00,1.52838,1.52838,1.52805,1.52808,39400000.0
2007-02-16 20:02:00,1.52821,1.52843,1.5282,1.5282,40400000.0
2007-02-16 20:03:00,1.52839,1.52839,1.52802,1.52802,31800000.0
2007-02-16 20:04:00,1.52793,1.52814,1.52772,1.52781,47600000.0
2007-02-16 20:05:00,1.52773,1.52791,1.52766,1.52769,38700000.0
2007-02-16 20:06:00,1.5279,1.52797,1.52777,1.52782,26800000.0
2007-02-16 20:07:00,1.52765,1.52782,1.52746,1.52768,30600000.0
2007-02-16 20:08:00,1.52773,1.52773,1.5273,1.52755,37800000.0
2007-02-16 20:09:00,1.52767,1.52781,1.52767,1.52772,19600000.0
2007-02-16 20:10:00,1.52724,1.52774,1.52724,1.52774,51400001.0
2007-02-16 20:11:00,1.52779,1.52779,1.52749,1.52758,20600000.0
2007-02-16 20:12:00,1.52794,1.52802,1.52757,1.52791,98400000.0
2007-02-16 20:13:00,1.5278,1.5278,1.5276,1.52775,48200000.0
2007-02-16 20:14:00,1.52774,1.52792,1.52725,1.52776,42400000.0
2007-02-16 20:15:00,1.52779,1.5278,1.52763,1.52779,22800000.0
2007-02-16 20:16:00,1.52775,1.52787,1.5276,1.5276,52400000.0
2007-02-16 20:17:00,1.52762,1.52814,1.52762,1.52795,42400000.0
2007-02-16 20:18:00,1.52793,1.52811,1.52782,1.52789,29400000.0
2007-02-16 20:19:00,1.52807,1.52807,1.52787,1.52802,53000000.0
2007-02-16 20:20:00,1.52798,1.52802,1.52769,1.52802,35500001.0
2007-02-16 20:21:00,1.52791,1.528,1.52782,1.52782,44300000.0
2007-02-16 20:22:00,1.52793,1.52793,1.52779,1.5279,40700000.0
2007-02-16 20:23:00,1.52788,1.52793,1.52761,1.52783,48800000.0
2007-02-16 20:24:00,1.52792,1.52792,1.52764,1.52768,45500000.0
2007-02-16 20:25:00,1.52805,1.52812,1.52782,1.5279,48600000.0
2007-02-16 20:26:00,1.52805,1.52805,1.52755,1.52779,48200000.0
2007-02-16 20:27:00,1.5277,1.5277,1.52722,1.52737,47400000.0
2007-02-16 20:28:00,1.52749,1.52771,1.52748,1.52763,26600000.0
2007-02-16 20:29:00,1.52743,1.52743,1.5268,1.5269,42300000.0
2007-02-16 20:30:00,1.52698,1.52698,1.52664,1.5267,43000000.0
2007-02-16 20:31:00,1.52663,1.5269,1.5264,1.5269,55400000.0
2007-02-16 20:32:00,1.52677,1.52701,1.52645,1.52701,35400000.0
2007-02-16 20:33:00,1.52693,1.52693,1.52672,1.52687,42400000.0
2007-02-16 20:34:00,1.52673,1.52709,1.5267,1.52709,32000000.0
2007-02-16 20:35:00,1.52705,1.52706,1.5269,1.52696,47000000.0
2007-02-16 20:36:00,1.52696,1.5272,1.5269,1.52702,56900000.0
2007-02-16 20:37:00,1.52708,1.52718,1.52688,1.52718,37800000.0
2007-02-16 20:38:00,1.52734,1.52741,1.52719,1.52732,42300000.0
2007-02-16 20:39:00,1.5272,1.5274,1.52706,1.52724,33000000.0
2007-02-16 20:40:00,1.52745,1.52768,1.52745,1.52753,40800000.0
2007-02-16 20:41:00,1.52749,1.5276,1.5273,1.52741,57600000.0
2007-02-16 20:42:00,1.52729,1.52751,1.527,1.52748,56200000.0
2007-02-16 20:43:00,1.52741,1.52752,1.52718,1.52718,36300000.0
2007-02-16 20:44:00,1.52754,1.52799,1.52754,1.52795,45500000.0
2007-02-16 20:45:00,1.5279,1.52822,1.52783,1.52809,60200002.0
2007-02-16 20:46:00,1.52825,1.52826,1.5281,1.52826,61000000.0
2007-02-16 20:47:00,1.52819,1.52819,1.52778,1.52796,45000000.0
2007-02-16 20:48:00,1.52777,1.52791,1.52769,1.52769,32100000.0
2007-02-16 20:49:00,1.52755,1.52765,1.52755,1.52762,38000000.0
2007-02-16 20:51:00,1.52748,1.52772,1.52748,1.52761,35200000.0
2007-02-16 20:52:00,1.52763,1.52789,1.52762,1.52776,26700000.0
2007-02-16 20:53:00,1.52753,1.52779,1.52753,1.52758,38800000.0
2007-02-16 20:54:00,1.52723,1.52758,1.52723,1.52741,34800000.0
2007-02-16 20:55:00,1.5275,1.52763,1.52745,1.52754,32800000.0
2007-02-16 20:56:00,1.52739,1.5275,1.52736,1.5275,30200000.0
2007-02-16 20:57:00,1.52752,1.52752,1.52729,1.52736,20600000.0
2007-02-16 20:58:00,1.52751,1.52763,1.52736,1.52756,31800000.0
2007-02-16 20:59:00,1.52752,1.52767,1.52752,1.5276,56600000.0
2007-02-16 21:00:00,1.52749,1.52757,1.52714,1.52745,48200000.0
2007-02-16 21:01:00,1.52745,1.52784,1.52714,1.52714,20200000.0
2007-02-16 21:02:00,1.52751,1.52771,1.52721,1.52768,51900000.0
2007-02-16 21:03:00,1.52761,1.5277,1.5275,1.52751,25600000.0
2007-02-16 21:04:00,1.52764,1.52764,1.52749,1.52764,29600000.0
2007-02-16 21:05:00,1.52735,1.52768,1.52735,1.52756,54800000.0
2007-02-16 21:06:00,1.52771,1.52773,1.5274,1.52773,26000000.0
2007-02-16 21:07:00,1.52778,1.52778,1.52756,1.52768,35900000.0
2007-02-16 21:08:00,1.52775,1.5278,1.52766,1.52768,42200000.0
2007-02-16 21:09:00,1.52771,1.52778,1.52756,1.52775,51400000.0
2007-02-16 21:10:00,1.52778,1.52778,1.52749,1.5276,39600000.0
2007-02-16 21:11:00,1.52763,1.52788,1.52735,1.52745,48100000.0
2007-02-16 21:12:00,1.52758,1.52794,1.52758,1.5279,42200000.0
2007-02-16 21:13:00,1.5279,1.5279,1.5275,1.5279,49600000.0
2007-02-16 21:14:00,1.52777,1.528,1.52769,1.52775,49600000.0
2007-02-16 21:15:00,1.52768,1.52786,1.52768,1.52778,44600001.0
2007-02-16 21:16:00,1.52754,1.52799,1.52754,1.52787,57100001.0
2007-02-16 21:17:00,1.52775,1.52775,1.52741,1.52741,48600000.0
2007-02-16 21:18:00,1.52802,1.52802,1.52723,1.52769,50100000.0
2007-02-16 21:19:00,1.5278,1.52781,1.52756,1.52761,31000000.0
2007-02-16 21:20:00,1.52763,1.52784,1.52755,1.52769,49400000.0
2007-02-16 21:21:00,1.52758,1.52789,1.52758,1.52789,38000000.0
2007-02-16 21:22:00,1.52771,1.52844,1.52771,1.52842,37600000.0
2007-02-16 21:23:00,1.52831,1.52843,1.52785,1.52785,56400000.0
2007-02-16 21:24:00,1.52808,1.52819,1.52785,1.52791,44400000.0
2007-02-16 21:25:00,1.52799,1.52817,1.52767,1.52767,34000000.0
2007-02-16 21:26:00,1.52806,1.5284,1.52806,1.52824,28000000.0
2007-02-16 21:27:00,1.52837,1.52846,1.52825,1.52825,29000000.0
2007-02-16 21:28:00,1.52819,1.52836,1.52816,1.52836,41200001.0
2007-02-16 21:29:00,1.5285,1.5285,1.52835,1.5284,44100000.0
2007-02-16 21:30:00,1.52832,1.52847,1.52821,1.52833,44700000.0
2007-02-16 21:31:00,1.5284,1.52843,1.52829,1.52839,47800000.0
2007-02-16 21:32:00,1.52849,1.52851,1.52837,1.52843,35200000.0
2007-02-16 21:33:00,1.52857,1.52869,1.52842,1.52855,52900000.0
2007-02-16 21:34:00,1.52857,1.52862,1.52852,1.5286,27600000.0
2007-02-16 21:35:00,1.52845,1.52849,1.52802,1.52849,35200000.0
2007-02-16 21:36:00,1.52857,1.52857,1.52806,1.52828,32400000.0
2007-02-16 21:37:00,1.52827,1.52841,1.52808,1.52841,40400000.0
2007-02-16 21:38:00,1.52848,1.52848,1.52834,1.5284,28200000.0
2007-02-16 21:39:00,1.52816,1.52835,1.52808,1.52833,46000000.0
2007-02-16 21:40:00,1.52827,1.52848,1.52827,1.52839,30000000.0
2007-02-16 21:41:00,1.5283,1.52848,1.5282,1.52834,39800000.0
2007-02-16 21:42:00,1.52837,1.52837,1.52797,1.52797,45300000.0
2007-02-16 21:43:00,1.52833,1.52844,1.52822,1.52844,40000000.0
2007-02-16 21:44:00,1.52838,1.52867,1.52827,1.52849,40600000.0
2007-02-16 21:45:00,1.52852,1.52858,1.52847,1.52847,35600000.0
2007-02-16 21:46:00,1.52843,1.52857,1.52825,1.52835,45600001.0
2007-02-16 21:47:00,1.52825,1.52848,1.52825,1.52825,34300000.0
2007-02-16 21:48:00,1.52843,1.52843,1.52815,1.52823,38000000.0
2007-02-16 21:49:00,1.52834,1.5284,1.52824,1.52832,18200000.0
2007-02-16 21:50:00,1.52807,1.52813,1.52794,1.52795,42600000.0
2007-02-16 21:51:00,1.52787,1.52813,1.52787,1.52813,44000000.0
2007-02-16 21:52:00,1.52799,1.52799,1.52769,1.52785,60600001.0
2007-02-16 21:53:00,1.52795,1.52817,1.52789,1.52789,39900000.0
2007-02-16 21:54:00,1.52783,1.52808,1.5278,1.52801,36100000.0
2007-02-16 21:55:00,1.528,1.52803,1.52781,1.52794,28200000.0
2007-02-16 21:56:00,1.52784,1.52793,1.52774,1.52781,48100000.0
2007-02-16 21:57:00,1.52801,1.52822,1.52771,1.52806,37500000.0
2007-02-16 21:58:00,1.52796,1.52809,1.52791,1.52791,32000000.0
2007-02-16 21:59:00,1.52791,1.52803,1.52771,1.52786,35000000.0
2007-02-16 22:00:00,1.52813,1.5282,1.52811,1.52817,37600000.0
2007-02-16 22:01:00,1.52809,1.52833,1.52803,1.5282,49200000.0
2007-02-16 22:02:00,1.52824,1.5283,1.52806,1.5281,23200000.0
2007-02-16 22:03:00,1.52832,1.52837,1.52812,1.52837,31600000.0
2007-02-16 22:04:00,1.52842,1.52846,1.52816,1.52827,36500000.0
2007-02-16 22:05:00,1.52834,1.52834,1.52814,1.52834,42200000.0
2007-02-16 22:06:00,1.52828,1.52829,1.52795,1.52826,40200000.0
2007-02-16 22:07:00,1.52807,1.52833,1.52807,1.52811,29800000.0
2007-02-16 22:08:00,1.52781,1.52821,1.52781,1.52821,31600000.0
2007-02-16 22:09:00,1.52808,1.52808,1.52778,1.5279,20600000.0
2007-02-16 22:10:00,1.52798,1.52811,1.52787,1.52811,54500001.0
2007-02-16 22:11:00,1.52806,1.52811,1.52787,1.5279,31700000.0
2007-02-16 22:12:00,1.52801,1.5282,1.52801,1.52801,39800000.0
2007-02-16 22:13:00,1.52813,1.52829,1.52809,1.52809,33700000.0
2007-02-16 22:14:00,1.52793,1.52823,1.52787,1.52787,44600000.0
2007-02-16 22:15:00,1.52796,1.52819,1.5279,1.52808,57600000.0
2007-02-16 22:16:00,1.52808,1.52821,1.52796,1.52796,45500000.0
2007-02-16 22:17:00,1.52825,1.52834,1.52808,1.52816,28200000.0
2007-02-16 22:19:00,1.52819,1.52837,1.52819,1.52826,29600000.0
2007-02-16 22:20:00,1.52829,1.5285,1.52821,1.52839,44600000.0
2007-02-16 22:21:00,1.52811,1.52826,1.52786,1.52813,29400000.0
2007-02-16 22:22:00,1.52817,1.52817,1.52788,1.52797,62300000.0
2007-02-16 22:23:00,1.52813,1.52813,1.52772,1.52774,29700000.0
2007-02-16 22:24:00,1.52771,1.52778,1.52755,1.52778,38400000.0
2007-02-16 22:25:00,1.5272,1.5273,1.5272,1.5273,36300000.0
2007-02-16 22:26:00,1.52773,1.52795,1.52773,1.52795,36300000.0
2007-02-16 22:27:00,1.5277,1.5278,1.52735,1.52762,50800001.0
2007-02-16 22:29:00,1.52778,1.52788,1.52763,1.52778,39200000.0
2007-02-16 22:30:00,1.52776,1.52776,1.52757,1.52761,36400000.0
2007-02-16 22:31:00,1.52781,1.52807,1.52732,1.52773,22200000.0
2007-02-16 22:32:00,1.52756,1.52781,1.52748,1.52781,57400000.0
2007-02-16 22:33:00,1.52786,1.52805,1.52785,1.52796,41800000.0
2007-02-16 22:34:00,1.5275,1.5275,1.5275,1.5275,42900000.0
2007-02-16 22:35:00,1.5273,1.5273,1.5273,1.5273,42900000.0
2007-02-16 22:36:00,1.5275,1.5275,1.5273,1.5273,42900000.0
2007-02-16 22:37:00,1.52788,1.52796,1.52776,1.52791,42900000.0
2007-02-16 22:38:00,1.52781,1.52797,1.52778,1.5279,36500000.0
2007-02-16 22:39:00,1.52786,1.52799,1.52775,1.52784,25200000.0
2007-02-16 22:40:00,1.52791,1.52799,1.52756,1.52756,47600000.0
2007-02-16 22:41:00,1.52779,1.52801,1.52779,1.52796,28400000.0
2007-02-16 22:42:00,1.52795,1.52795,1.52758,1.52767,14600000.0
2007-02-16 22:43:00,1.52779,1.52819,1.52779,1.52811,40000000.0
2007-02-16 22:44:00,1.52795,1.52813,1.52765,1.52813,26800000.0
2007-02-16 22:45:00,1.52799,1.52806,1.52779,1.52806,28200000.0
2007-02-16 22:46:00,1.52803,1.52805,1.52784,1.5279,29000000.0
2007-02-16 22:47:00,1.52798,1.52798,1.52767,1.52774,42900001.0
2007-02-16 22:48:00,1.52751,1.52784,1.52751,1.52778,37400000.0
2007-02-16 22:49:00,1.52762,1.52774,1.52743,1.52752,30600000.0
2007-02-16 22:50:00,1.52751,1.52764,1.52725,1.52725,33200000.0
2007-02-16 22:51:00,1.52742,1.52752,1.52724,1.52744,30800000.0
2007-02-16 22:52:00,1.52734,1.52752,1.52719,1.52719,37400000.0
2007-02-16 22:53:00,1.52738,1.5276,1.52707,1.5276,42400000.0
2007-02-16 22:54:00,1.5272,1.5275,1.5271,1.5275,23400000.0
2007-02-16 22:55:00,1.52754,1.52754,1.52725,1.52725,23400000.0
2007-02-16 22:56:00,1.52746,1.52763,1.52736,1.52763,37400000.0
2007-02-16 22:57:00,1.52759,1.52759,1.52731,1.52731,38800000.0
2007-02-16 22:58:00,1.52765,1.52786,1.52764,1.52773,35000000.0
2007-02-16 22:59:00,1.52785,1.52785,1.52757,1.52782,45000000.0
2007-02-16 23:00:00,1.5278,1.5278,1.52756,1.52758,29300000.0
2007-02-16 23:01:00,1.5277,1.52778,1.52729,1.52767,54400000.0
2007-02-16 23:02:00,1.52738,1.52743,1.52732,1.52743,25600000.0
2007-02-16 23:03:00,1.52763,1.52763,1.52742,1.52742,46400000.0
2007-02-16 23:04:00,1.52729,1.52759,1.52716,1.52759,37400000.0
2007-02-16 23:05:00,1.52765,1.52777,1.52762,1.52777,39000000.0
2007-02-16 23:06:00,1.52763,1.52772,1.52726,1.52754,50200000.0
2007-02-16 23:07:00,1.52736,1.5279,1.52736,1.52786,31800000.0
2007-02-16 23:08:00,1.52752,1.52756,1.5273,1.52738,40100001.0
2007-02-16 23:09:00,1.52754,1.52802,1.52754,1.52782,46600000.0
2007-02-16 23:10:00,1.52769,1.52799,1.52761,1.52785,63500000.0
2007-02-16 23:11:00,1.52788,1.52788,1.52754,1.52763,37200000.0
2007-02-16 23:12:00,1.52781,1.52784,1.52751,1.52764,37800000.0
2007-02-16 23:13:00,1.52709,1.52792,1.52709,1.52752,23200000.0
2007-02-16 23:14:00,1.52753,1.52758,1.52736,1.52736,25400000.0
2007-02-16 23:15:00,1.52736,1.52738,1.52659,1.52714,54800000.0
2007-02-16 23:16:00,1.52721,1.52748,1.52718,1.52718,53600000.0
2007-02-16 23:17:00,1.52726,1.52749,1.52726,1.52726,28000000.0
2007-02-16 23:18:00,1.52746,1.52751,1.52708,1.52731,41700000.0
2007-02-16 23:19:00,1.52723,1.52748,1.52717,1.5272,49600000.0
2007-02-16 23:20:00,1.52744,1.52751,1.52697,1.52724,38800000.0
2007-02-16 23:21:00,1.52705,1.52712,1.52685,1.52692,37100000.0
2007-02-16 23:22:00,1.52695,1.52712,1.52675,1.52712,55200002.0
2007-02-16 23:23:00,1.52709,1.5273,1.52707,1.5273,41400000.0
2007-02-16 23:24:00,1.52713,1.52732,1.5271,1.5271,35600000.0
2007-02-16 23:25:00,1.52728,1.5275,1.52728,1.52733,53500000.0
2007-02-16 23:26:00,1.52736,1.52769,1.5273,1.52768,32200000.0
2007-02-16 23:27:00,1.52756,1.52776,1.52756,1.52772,55300000.0
2007-02-16 23:28:00,1.5276,1.52768,1.52736,1.52736,63200001.0
2007-02-16 23:29:00,1.52759,1.52784,1.52742,1.52764,58800000.0
2007-02-16 23:30:00,1.52754,1.52777,1.52748,1.52757,35200000.0
2007-02-16 23:31:00,1.52758,1.52763,1.52719,1.52763,31400000.0
2007-02-16 23:32:00,1.52738,1.52764,1.52738,1.52756,46100000.0
2007-02-16 23:33:00,1.52754,1.52776,1.52754,1.52776,26900000.0
2007-02-16 23:34:00,1.52778,1.52778,1.52743,1.52753,57100000.0
2007-02-16 23:35:00,1.52768,1.52768,1.52739,1.52739,28400000.0
2007-02-16 23:36:00,1.52746,1.52749,1.52736,1.52736,57200001.0
2007-02-16 23:37:00,1.52748,1.52754,1.5274,1.52754,33000000.0
2007-02-16 23:40:00,1.52769,1.52769,1.52724,1.52724,40400000.0
2007-02-16 23:42:00,1.52767,1.52767,1.52744,1.52757,32200000.0
2007-02-16 23:43:00,1.52752,1.52764,1.52714,1.52762,30000000.0
2007-02-16 23:44:00,1.52773,1.52773,1.52745,1.52763,55600000.0
2007-02-16 23:45:00,1.52759,1.52788,1.52743,1.52768,44300000.0
2007-02-16 23:46:00,1.52777,1.52777,1.52752,1.52756,29200000.0
2007-02-16 23:47:00,1.52756,1.52761,1.52737,1.52751,45600000.0
2007-02-16 23:48:00,1.52748,1.52753,1.52728,1.52752,42800000.0
2007-02-16 23:49:00,1.52758,1.52758,1.52709,1.52741,44000000.0
2007-02-16 23:50:00,1.52747,1.52747,1.52708,1.52718,25400000.0
2007-02-16 23:51:00,1.52745,1.52761,1.52734,1.5275,49400000.0
2007-02-16 23:52:00,1.52752,1.52752,1.52707,1.52726,25000000.0
2007-02-16 23:54:00,1.52726,1.52742,1.52679,1.52679,27600000.0
2007-02-16 23:55:00,1.52731,1.5276,1.52731,1.5276,50500000.0
2007-02-16 23:56:00,1.52743,1.52749,1.52714,1.52714,29200000.0
2007-02-19 00:00:00,1.5312,1.5312,1.531,1.531,36000000.0
2007-02-19 00:01:00,1.5308,1.5309,1.5305,1.5306,36000000.0
2007-02-19 00:02:00,1.5307,1.5308,1.5305,1.5307,36000000.0
2007-02-19 00:03:00,1.5308,1.5308,1.5307,1.5307,36000000.0
2007-02-19 00:04:00,1.5308,1.5308,1.5307,1.5307,36000000.0
2007-02-19 00:05:00,1.5308,1.5308,1.5307,1.5307,36000000.0
2007-02-19 00:06:00,1.5308,1.5308,1.5307,1.5307,36000000.0
2007-02-19 00:07:00,1.5309,1.5309,1.5307,1.5307,36000000.0
2007-02-19 00:09:00,1.5306,1.5306,1.5304,1.5306,36000000.0
2007-02-19 00:10:00,1.52769,1.53104,1.52769,1.531,36000000.0
2007-02-19 00:11:00,1.53115,1.53132,1.53102,1.53132,37400000.0
2007-02-19 00:12:00,1.5314,1.5314,1.53093,1.53093,33500000.0
2007-02-19 00:13:00,1.53118,1.53126,1.53087,1.53126,36800000.0
2007-02-19 00:14:00,1.5305,1.5306,1.5302,1.5306,50800000.0
2007-02-19 00:15:00,1.53126,1.53161,1.53126,1.53147,50800000.0
2007-02-19 00:16:00,1.53152,1.53159,1.53107,1.53153,34600000.0
2007-02-19 00:17:00,1.53114,1.53171,1.53114,1.53171,36600000.0
2007-02-19 00:18:00,1.53173,1.53173,1.53143,1.53147,35600000.0
2007-02-19 00:19:00,1.5307,1.5308,1.5307,1.5308,51900000.0
2007-02-19 00:20:00,1.53182,1.53197,1.53148,1.53148,51900000.0
2007-02-19 00:21:00,1.53184,1.5319,1.53167,1.53182,25800000.0
2007-02-19 00:22:00,1.53165,1.53169,1.53125,1.53134,25600000.0
2007-02-19 00:23:00,1.53126,1.53157,1.53102,1.53151,48900000.0
2007-02-19 00:24:00,1.5308,1.5308,1.5306,1.5308,29600000.0
2007-02-19 00:25:00,1.5307,1.5309,1.5307,1.5309,29600000.0
2007-02-19 00:26:00,1.53148,1.53149,1.53129,1.53141,29600000.0
2007-02-19 00:27:00,1.5307,1.5307,1.5302,1.5304,48200000.0
2007-02-19 00:28:00,1.53146,1.53158,1.53132,1.53142,48200000.0
2007-02-19 00:29:00,1.53158,1.53188,1.53158,1.53164,35000000.0
2007-02-19 00:30:00,1.53144,1.53184,1.53144,1.53176,51400000.0
2007-02-19 00:31:00,1.53179,1.53179,1.5316,1.53161,42100000.0
2007-02-19 00:32:00,1.53151,1.53185,1.53151,1.53162,29200000.0
2007-02-19 00:33:00,1.53186,1.53186,1.53153,1.53173,25800000.0
2007-02-19 00:34:00,1.5317,1.53188,1.53149,1.53149,27200000.0
2007-02-19 00:35:00,1.53174,1.53174,1.53133,1.53167,32800000.0
2007-02-19 00:36:00,1.53169,1.53173,1.5316,1.53166,36700000.0
2007-02-19 00:37:00,1.53178,1.53181,1.53169,1.5317,35600000.0
2007-02-19 00:38:00,1.53169,1.53182,1.53156,1.53162,34800000.0
2007-02-19 00:39:00,1.53171,1.53176,1.53147,1.53159,57100000.0
2007-02-19 00:40:00,1.53164,1.53178,1.53157,1.53173,29100000.0
2007-02-19 00:41:00,1.53172,1.53173,1.53137,1.53147,59400000.0
2007-02-19 00:42:00,1.53138,1.53145,1.53133,1.53141,30800000.0
2007-02-19 00:43:00,1.53123,1.53152,1.53097,1.53152,29800000.0
2007-02-19 00:44:00,1.53154,1.53154,1.53141,1.53149,20400000.0
2007-02-19 00:45:00,1.53153,1.53159,1.53142,1.53147,53600000.0
2007-02-19 00:46:00,1.53155,1.53162,1.53143,1.5316,24400000.0
2007-02-19 00:47:00,1.53153,1.5316,1.5314,1.5315,25600000.0
2007-02-19 00:48:00,1.53129,1.53166,1.53129,1.53141,33000000.0
2007-02-19 00:49:00,1.53144,1.53144,1.53105,1.53125,31200000.0
2007-02-19 00:50:00,1.53127,1.53153,1.53127,1.53147,35800000.0
2007-02-19 00:51:00,1.53143,1.53153,1.53131,1.53148,46800000.0
2007-02-19 00:52:00,1.53128,1.53136,1.53085,1.53099,39400000.0
2007-02-19 00:53:00,1.53,1.5302,1.5298,1.5298,28700000.0
2007-02-19 00:54:00,1.53058,1.53102,1.53058,1.53091,28700000.0
2007-02-19 00:55:00,1.5308,1.53088,1.53048,1.53088,38200000.0
2007-02-19 00:56:00,1.53079,1.53093,1.53067,1.53067,31000000.0
2007-02-19 00:57:00,1.53103,1.53123,1.53078,1.53078,25000000.0
2007-02-19 00:58:00,1.53118,1.5312,1.53098,1.53107,20800000.0
2007-02-19 00:59:00,1.53115,1.53119,1.53102,1.53119,45600001.0
2007-02-19 01:00:00,1.53102,1.53111,1.53093,1.53093,40400001.0
2007-02-19 01:01:00,1.53077,1.53086,1.53058,1.53058,30600000.0
2007-02-19 01:02:00,1.53067,1.53067,1.53024,1.53024,33600000.0
2007-02-19 01:03:00,1.53066,1.53068,1.53039,1.53056,35000000.0
2007-02-19 01:04:00,1.53058,1.53069,1.53056,1.53058,38000000.0
2007-02-19 01:05:00,1.53061,1.53064,1.53047,1.53052,43600000.0
2007-02-19 01:06:00,1.53066,1.5307,1.53045,1.5307,41600000.0
2007-02-19 01:07:00,1.53082,1.53082,1.53043,1.53052,40100001.0
2007-02-19 01:08:00,1.5307,1.53076,1.53034,1.53034,30100000.0
2007-02-19 01:09:00,1.53074,1.53074,1.53045,1.53051,25600000.0
2007-02-19 01:10:00,1.53048,1.5307,1.5303,1.53048,51400001.0
2007-02-19 01:11:00,1.53033,1.53043,1.5303,1.53043,23000000.0
2007-02-19 01:12:00,1.5303,1.53042,1.53004,1.53027,29000000.0
2007-02-19 01:13:00,1.53045,1.53045,1.53017,1.53043,47800000.0
2007-02-19 01:14:00,1.53024,1.53046,1.53019,1.53046,23200000.0
2007-02-19 01:15:00,1.53047,1.53062,1.53024,1.53053,30300000.0
2007-02-19 01:16:00,1.53045,1.53075,1.53037,1.53075,79700001.0
2007-02-19 01:17:00,1.53085,1.53085,1.53063,1.53074,29600000.0
2007-02-19 01:18:00,1.53068,1.53076,1.53038,1.53073,30600000.0
2007-02-19 01:19:00,1.53068,1.53082,1.53062,1.53068,50300000.0
2007-02-19 01:20:00,1.53064,1.53067,1.52998,1.53067,35400000.0
2007-02-19 01:21:00,1.53055,1.53087,1.53055,1.53071,51400001.0
2007-02-19 01:22:00,1.53074,1.53074,1.53034,1.53058,25400000.0
2007-02-19 01:23:00,1.5305,1.53058,1.53028,1.53028,48900000.0
2007-02-19 01:24:00,1.53064,1.53077,1.53056,1.53075,23600000.0
2007-02-19 01:25:00,1.53069,1.53082,1.53042,1.53069,56200000.0
2007-02-19 01:26:00,1.53071,1.53093,1.53066,1.53067,31600000.0
2007-02-19 01:27:00,1.53056,1.53056,1.53027,1.53046,36800000.0
2007-02-19 01:28:00,1.53049,1.53062,1.53013,1.53047,30000000.0
2007-02-19 01:29:00,1.53062,1.53067,1.53058,1.53058,29600000.0
2007-02-19 01:30:00,1.53054,1.53054,1.52994,1.53026,42400000.0
2007-02-19 01:31:00,1.5301,1.53028,1.53001,1.53028,30200000.0
2007-02-19 01:32:00,1.5301,1.53015,1.52989,1.53002,35000000.0
2007-02-19 01:33:00,1.53013,1.53039,1.53013,1.53039,36100000.0
2007-02-19 01:34:00,1.5304,1.53049,1.53,1.53044,36200000.0
2007-02-19 01:35:00,1.53047,1.53079,1.53039,1.53039,39800000.0
2007-02-19 01:36:00,1.53056,1.53073,1.53052,1.53052,33000000.0
2007-02-19 01:37:00,1.53055,1.53066,1.53028,1.53057,35400000.0
2007-02-19 01:38:00,1.53047,1.53064,1.53039,1.53064,25400000.0
2007-02-19 01:39:00,1.5305,1.53062,1.53018,1.53053,77600002.0
2007-02-19 01:40:00,1.53047,1.53058,1.53042,1.53052,30400000.0
2007-02-19 01:41:00,1.53045,1.53076,1.53037,1.53043,70800000.0
2007-02-19 01:42:00,1.53039,1.53039,1.53006,1.53023,48000000.0
2007-02-19 01:43:00,1.53018,1.53018,1.52952,1.52992,24200000.0
2007-02-19 01:44:00,1.53019,1.53024,1.52993,1.53023,26800000.0
2007-02-19 01:45:00,1.53028,1.5304,1.5302,1.5303,40000000.0
2007-02-19 01:46:00,1.53026,1.53039,1.53,1.53022,30600000.0
2007-02-19 01:47:00,1.53028,1.53033,1.53005,1.53008,33200000.0
2007-02-19 01:48:00,1.53018,1.53018,1.5297,1.5297,40000000.0
2007-02-19 01:49:00,1.53002,1.53016,1.52965,1.53013,28400000.0
2007-02-19 01:50:00,1.53005,1.53019,1.5297,1.53019,25800000.0
2007-02-19 01:51:00,1.53009,1.53009,1.52987,1.52992,33000000.0
2007-02-19 01:52:00,1.53009,1.53029,1.53001,1.53001,34400000.0
2007-02-19 01:53:00,1.53008,1.53008,1.52992,1.52993,44400000.0
2007-02-19 01:54:00,1.52988,1.53002,1.52982,1.52996,31600000.0
2007-02-19 01:55:00,1.52991,1.53006,1.52981,1.52981,30600000.0
2007-02-19 01:56:00,1.52996,1.53011,1.52986,1.52989,59500000.0
2007-02-19 01:57:00,1.52993,1.53006,1.52985,1.52991,31200000.0
2007-02-19 01:58:00,1.52981,1.52981,1.52942,1.52951,30800000.0
2007-02-19 01:59:00,1.52987,1.52998,1.52985,1.52991,34600000.0
2007-02-19 02:00:00,1.52966,1.52992,1.52966,1.52971,43300001.0
2007-02-19 02:01:00,1.52957,1.52958,1.52944,1.52947,71100000.0
2007-02-19 02:02:00,1.52938,1.52982,1.52938,1.52974,83000000.0
2007-02-19 02:03:00,1.52987,1.53003,1.52983,1.52995,69600001.0
2007-02-19 02:04:00,1.52989,1.52996,1.52984,1.52984,48800000.0
2007-02-19 02:05:00,1.52997,1.53014,1.52995,1.52995,88800000.0
2007-02-19 02:06:00,1.53022,1.53022,1.52983,1.53022,85100000.0
2007-02-19 02:07:00,1.53033,1.53033,1.52976,1.53021,196400000.0
2007-02-19 02:08:00,1.53028,1.53035,1.53028,1.53029,47900000.0
2007-02-19 02:09:00,1.53032,1.53047,1.53005,1.53027,198300000.0
2007-02-19 02:10:00,1.52994,1.53025,1.5299,1.52993,126400000.0
2007-02-19 02:11:00,1.52982,1.52988,1.52981,1.52981,36400000.0
2007-02-19 02:12:00,1.52976,1.52987,1.52971,1.52987,55800000.0
2007-02-19 02:13:00,1.52991,1.53001,1.52987,1.53001,31400000.0
2007-02-19 02:14:00,1.5301,1.53019,1.52986,1.53005,171200000.0
2007-02-19 02:15:00,1.52985,1.52988,1.52964,1.52977,206200000.0
2007-02-19 02:16:00,1.52983,1.52991,1.52967,1.52991,57400000.0
2007-02-19 02:17:00,1.52969,1.53024,1.52946,1.52967,232200001.0
2007-02-19 02:18:00,1.5298,1.52995,1.52931,1.52976,27200000.0
2007-02-19 02:19:00,1.52993,1.5302,1.52983,1.52991,47500000.0
2007-02-19 02:20:00,1.52987,1.53025,1.52987,1.53002,55900000.0
2007-02-19 02:21:00,1.52969,1.52997,1.52956,1.52997,54000000.0
2007-02-19 02:22:00,1.52987,1.52992,1.52982,1.52984,30800000.0
2007-02-19 02:23:00,1.5301,1.5302,1.52995,1.52995,40000000.0
2007-02-19 02:24:00,1.52989,1.53012,1.52983,1.53012,32700000.0
2007-02-19 02:25:00,1.53,1.53019,1.52993,1.53001,88000000.0
2007-02-19 02:26:00,1.52986,1.53034,1.52986,1.53018,111300001.0
2007-02-19 02:27:00,1.53017,1.53026,1.53009,1.53015,59900000.0
2007-02-19 02:28:00,1.53012,1.5302,1.53005,1.53008,43100000.0
2007-02-19 02:29:00,1.53011,1.53011,1.52983,1.53001,57100000.0
2007-02-19 02:30:00,1.52992,1.52992,1.52964,1.5298,30600000.0
2007-02-19 02:31:00,1.52953,1.52958,1.52931,1.52933,60000000.0
2007-02-19 02:32:00,1.52953,1.52975,1.52942,1.52962,43400000.0
2007-02-19 02:33:00,1.52931,1.52933,1.52916,1.52928,217800000.0
2007-02-19 02:34:00,1.52976,1.52983,1.52951,1.52983,40700000.0
2007-02-19 02:35:00,1.53001,1.53041,1.52981,1.52981,72800000.0
2007-02-19 02:36:00,1.53002,1.53029,1.53002,1.53013,40400000.0
2007-02-19 02:37:00,1.52975,1.52984,1.52959,1.52959,79100000.0
2007-02-19 02:38:00,1.52965,1.52983,1.52965,1.52973,43200000.0
2007-02-19 02:39:00,1.52985,1.52991,1.52979,1.52989,31400000.0
2007-02-19 02:40:00,1.52992,1.53008,1.52992,1.52999,40000000.0
2007-02-19 02:41:00,1.53005,1.5302,1.53005,1.53009,41200000.0
2007-02-19 02:42:00,1.53023,1.53025,1.53016,1.53023,48900000.0
2007-02-19 02:43:00,1.53006,1.53017,1.53003,1.53017,17000000.0
2007-02-19 02:44:00,1.53023,1.53039,1.5301,1.53029,35600000.0
2007-02-19 02:45:00,1.52967,1.53002,1.52965,1.53002,38000000.0
2007-02-19 02:46:00,1.52998,1.53011,1.52989,1.52993,198600004.0
2007-02-19 02:47:00,1.53028,1.53051,1.52988,1.5304,194600000.0
2007-02-19 02:48:00,1.53041,1.53047,1.5302,1.53041,113800000.0
2007-02-19 02:49:00,1.53032,1.53057,1.53003,1.53013,60700000.0
2007-02-19 02:50:00,1.53034,1.53054,1.53007,1.53051,93500000.0
2007-02-19 02:51:00,1.53006,1.53021,1.52984,1.53007,97100001.0
2007-02-19 02:52:00,1.53037,1.53055,1.53018,1.53049,32800000.0
2007-02-19 02:53:00,1.53068,1.53068,1.53028,1.53055,37200000.0
2007-02-19 02:54:00,1.53062,1.53071,1.5304,1.53044,44100000.0
2007-02-19 02:55:00,1.53045,1.53061,1.53017,1.53032,46200000.0
2007-02-19 02:56:00,1.53042,1.53051,1.53042,1.5305,48400000.0
2007-02-19 02:57:00,1.5305,1.5305,1.53022,1.53022,41600000.0
2007-02-19 02:58:00,1.53012,1.53032,1.53012,1.53022,78000001.0
2007-02-19 02:59:00,1.53022,1.53035,1.53015,1.53025,81600001.0
2007-02-19 03:00:00,1.53028,1.53041,1.53021,1.53039,140000000.0
2007-02-19 03:01:00,1.53036,1.53047,1.5303,1.53043,44800000.0
2007-02-19 03:02:00,1.53046,1.53046,1.53024,1.53029,49100000.0
2007-02-19 03:03:00,1.53031,1.53042,1.5303,1.5303,64300001.0
2007-02-19 03:04:00,1.53036,1.53072,1.53019,1.5303,42400000.0
2007-02-19 03:05:00,1.53026,1.53032,1.53018,1.53021,53600000.0
2007-02-19 03:06:00,1.53016,1.53021,1.53003,1.53011,51400000.0
2007-02-19 03:07:00,1.53007,1.53052,1.52993,1.53037,130100001.0
2007-02-19 03:08:00,1.53035,1.53045,1.52989,1.52998,55900000.0
2007-02-19 03:09:00,1.53014,1.53034,1.52991,1.53033,21400000.0
2007-02-19 03:10:00,1.52991,1.53046,1.52991,1.53046,25200000.0
2007-02-19 03:11:00,1.53034,1.53035,1.53017,1.53017,46900000.0
2007-02-19 03:12:00,1.5304,1.53052,1.53011,1.53035,53300001.0
2007-02-19 03:13:00,1.53009,1.53062,1.53009,1.53037,46900000.0
2007-02-19 03:14:00,1.53045,1.53085,1.53028,1.53053,33600000.0
2007-02-19 03:15:00,1.53028,1.53076,1.53028,1.53046,27800000.0
2007-02-19 03:16:00,1.53026,1.53042,1.53004,1.53037,30900000.0
2007-02-19 03:17:00,1.5304,1.5306,1.5302,1.5306,49000000.0
2007-02-19 03:18:00,1.53046,1.53057,1.53017,1.53057,50100001.0
2007-02-19 03:19:00,1.53057,1.53066,1.53037,1.53066,25800000.0
2007-02-19 03:20:00,1.53025,1.53074,1.53025,1.53069,63700000.0
2007-02-19 03:21:00,1.53033,1.53033,1.53028,1.5303,31300000.0
2007-02-19 03:22:00,1.53033,1.53047,1.53028,1.53041,80200000.0
2007-02-19 03:23:00,1.53042,1.53049,1.5303,1.53034,82000000.0
2007-02-19 03:24:00,1.5304,1.5304,1.53033,1.53034,57400000.0
2007-02-19 03:25:00,1.53082,1.53082,1.53047,1.53049,42100001.0
2007-02-19 03:26:00,1.53031,1.53041,1.53026,1.53036,115200000.0
2007-02-19 03:27:00,1.53037,1.53042,1.53021,1.53031,95800000.0
2007-02-19 03:28:00,1.53029,1.53032,1.53025,1.53027,30000000.0
2007-02-19 03:29:00,1.53026,1.53031,1.5302,1.53024,59200001.0
2007-02-19 03:30:00,1.53025,1.53028,1.53007,1.53024,55200001.0
2007-02-19 03:31:00,1.53023,1.53055,1.53023,1.53049,27800000.0
2007-02-19 03:32:00,1.53026,1.53043,1.53018,1.53018,25400000.0
2007-02-19 03:33:00,1.52994,1.53017,1.52994,1.53011,35200000.0
2007-02-19 03:34:00,1.53023,1.53026,1.52985,1.52985,49000001.0
2007-02-19 03:35:00,1.52999,1.53008,1.52985,1.52994,101100000.0
2007-02-19 03:36:00,1.53001,1.53026,1.52978,1.53026,38200000.0
2007-02-19 03:37:00,1.53029,1.5303,1.52996,1.53024,20400000.0
2007-02-19 03:38:00,1.53029,1.53041,1.53014,1.53028,40200000.0
2007-02-19 03:39:00,1.52992,1.52997,1.52984,1.52987,68100000.0
2007-02-19 03:40:00,1.52985,1.53031,1.52971,1.53031,122400000.0
2007-02-19 03:41:00,1.5304,1.5305,1.53037,1.5304,76500001.0
2007-02-19 03:42:00,1.53039,1.53039,1.53025,1.53032,88900000.0
2007-02-19 03:43:00,1.53013,1.53022,1.53007,1.53016,18400000.0
2007-02-19 03:44:00,1.52986,1.53009,1.52977,1.53005,33000000.0
2007-02-19 03:45:00,1.53002,1.53016,1.52984,1.53016,40000000.0
2007-02-19 03:46:00,1.52979,1.52988,1.52971,1.52971,37800000.0
2007-02-19 03:47:00,1.52975,1.52991,1.52975,1.52978,25600000.0
2007-02-19 03:48:00,1.53018,1.53028,1.52998,1.53013,22600000.0
2007-02-19 03:49:00,1.53011,1.53011,1.52963,1.52972,38800000.0
2007-02-19 03:50:00,1.53,1.53003,1.52969,1.52974,147100001.0
2007-02-19 03:51:00,1.52988,1.52988,1.52973,1.52975,48600000.0
2007-02-19 03:52:00,1.52992,1.52999,1.52969,1.52973,73800000.0
2007-02-19 03:53:00,1.52968,1.52983,1.52958,1.52977,81600002.0
2007-02-19 03:54:00,1.52976,1.53034,1.52976,1.52989,42100000.0
2007-02-19 03:55:00,1.53008,1.53015,1.52992,1.53007,44000000.0
2007-02-19 03:56:00,1.52993,1.53005,1.52993,1.52993,23600000.0
2007-02-19 03:57:00,1.52945,1.52958,1.52938,1.52953,159100001.0
2007-02-19 03:58:00,1.5309,1.5309,1.5306,1.5306,139800000.0
2007-02-19 03:59:00,1.52987,1.53015,1.52984,1.53,139800000.0
2007-02-19 04:00:00,1.52987,1.5299,1.52971,1.52975,93300000.0
2007-02-19 04:01:00,1.5297,1.53001,1.52954,1.53001,112100000.0
2007-02-19 04:02:00,1.53022,1.53046,1.52996,1.52996,137300000.0
2007-02-19 04:03:00,1.53001,1.53001,1.52975,1.52996,98900000.0
2007-02-19 04:04:00,1.5298,1.5299,1.52976,1.52985,94400000.0
2007-02-19 04:05:00,1.52976,1.53039,1.52976,1.53034,265600001.0
2007-02-19 04:06:00,1.52999,1.53057,1.52999,1.53021,96900000.0
2007-02-19 04:07:00,1.53029,1.53031,1.53006,1.53006,175600001.0
2007-02-19 04:08:00,1.53038,1.53054,1.53017,1.53053,38300000.0
2007-02-19 04:09:00,1.53053,1.53053,1.53028,1.53048,34200000.0
2007-02-19 04:10:00,1.53033,1.53033,1.53,1.53018,90500000.0
2007-02-19 04:11:00,1.53034,1.53056,1.53017,1.53025,51400000.0
2007-02-19 04:12:00,1.53011,1.53016,1.52999,1.52999,69200000.0
2007-02-19 04:14:00,1.52991,1.52997,1.52987,1.52996,71200000.0
2007-02-19 04:15:00,1.52998,1.53035,1.52998,1.53015,98600001.0
2007-02-19 04:16:00,1.5311,1.5311,1.5309,1.531,44800000.0
2007-02-19 04:17:00,1.52994,1.52994,1.52972,1.52974,44800000.0
2007-02-19 04:18:00,1.52984,1.52998,1.52975,1.52983,115100000.0
2007-02-19 04:19:00,1.52983,1.52988,1.52977,1.52981,85100002.0
2007-02-19 04:20:00,1.52978,1.52996,1.52957,1.52961,175200000.0
2007-02-19 04:21:00,1.52958,1.52958,1.52946,1.52946,64800002.0
2007-02-19 04:22:00,1.52952,1.52979,1.52932,1.52977,27600000.0
2007-02-19 04:23:00,1.52936,1.52939,1.52933,1.52933,28200000.0
2007-02-19 04:24:00,1.52945,1.52963,1.52945,1.52963,131600000.0
2007-02-19 04:25:00,1.52963,1.53026,1.52962,1.52975,238100001.0
2007-02-19 04:26:00,1.52972,1.52979,1.52952,1.52978,138600001.0
2007-02-19 04:27:00,1.52968,1.52994,1.52967,1.52979,48600000.0
2007-02-19 04:28:00,1.52977,1.52988,1.52974,1.52976,46200000.0
2007-02-19 04:29:00,1.52964,1.53014,1.52961,1.53013,81300000.0
2007-02-19 04:30:00,1.52983,1.5302,1.52982,1.5301,80600000.0
2007-02-19 04:31:00,1.53003,1.53017,1.52983,1.5301,27800000.0
2007-02-19 04:32:00,1.53026,1.53036,1.53023,1.53024,37400000.0
2007-02-19 04:33:00,1.53024,1.53024,1.53007,1.53014,48100000.0
2007-02-19 04:34:00,1.5301,1.53018,1.53005,1.53008,34800000.0
2007-02-19 04:35:00,1.5304,1.5307,1.5304,1.5305,176200000.0
2007-02-19 04:36:00,1.53031,1.53035,1.52961,1.53022,176200000.0
2007-02-19 04:37:00,1.53015,1.53038,1.52988,1.53015,115000000.0
2007-02-19 04:38:00,1.53024,1.53027,1.53015,1.53018,39000000.0
2007-02-19 04:39:00,1.52991,1.53007,1.52989,1.52997,45800000.0
2007-02-19 04:40:00,1.52999,1.53026,1.52999,1.53021,30600000.0
2007-02-19 04:41:00,1.53001,1.53022,1.52998,1.53006,45000000.0
2007-02-19 04:42:00,1.52995,1.53012,1.52995,1.53012,67800000.0
2007-02-19 04:43:00,1.53006,1.53006,1.52996,1.52996,47200000.0
2007-02-19 04:44:00,1.53003,1.53056,1.53003,1.53045,36100000.0
2007-02-19 04:45:00,1.53039,1.5304,1.53007,1.5302,53100000.0
2007-02-19 04:46:00,1.53013,1.53018,1.53005,1.53013,51800000.0
2007-02-19 04:47:00,1.53012,1.5306,1.53012,1.5306,79300000.0
2007-02-19 04:48:00,1.53032,1.53055,1.53032,1.53055,65600001.0
2007-02-19 04:49:00,1.53046,1.53046,1.53001,1.53013,71500000.0
2007-02-19 04:50:00,1.5305,1.5305,1.53028,1.53036,37600000.0
2007-02-19 04:51:00,1.53008,1.53014,1.53008,1.53009,32200000.0
2007-02-19 04:52:00,1.53003,1.53042,1.52986,1.5304,37200000.0
2007-02-19 04:53:00,1.53032,1.53058,1.53025,1.5304,40800000.0
2007-02-19 04:54:00,1.53018,1.53043,1.53018,1.53018,26800000.0
2007-02-19 04:55:00,1.5305,1.5307,1.53018,1.5307,32000000.0
2007-02-19 04:56:00,1.53052,1.53086,1.53052,1.5307,21000000.0
2007-02-19 04:57:00,1.53051,1.5309,1.53043,1.53043,56600001.0
2007-02-19 04:58:00,1.53045,1.5309,1.53045,1.53071,39100000.0
2007-02-19 04:59:00,1.53034,1.53055,1.5303,1.5303,129800000.0
2007-02-19 05:00:00,1.53071,1.5308,1.53061,1.53072,35000000.0
2007-02-19 05:01:00,1.53061,1.53093,1.53061,1.53093,28300000.0
2007-02-19 05:02:00,1.53087,1.53099,1.53068,1.53091,32700000.0
2007-02-19 05:03:00,1.53067,1.53094,1.53063,1.53074,148000000.0
2007-02-19 05:04:00,1.53066,1.53088,1.53066,1.53088,204800001.0
2007-02-19 05:05:00,1.53087,1.53091,1.53073,1.53081,207600001.0
2007-02-19 05:06:00,1.53089,1.53099,1.53081,1.5309,181200001.0
2007-02-19 05:07:00,1.53081,1.53113,1.53062,1.53062,292100001.0
2007-02-19 05:08:00,1.53089,1.53091,1.53065,1.53069,314000002.0
2007-02-19 05:09:00,1.53059,1.53091,1.53056,1.53059,177800000.0
2007-02-19 05:11:00,1.5309,1.5309,1.5309,1.5309,118300001.0
2007-02-19 05:12:00,1.53061,1.53066,1.53056,1.53056,118300001.0
2007-02-19 05:13:00,1.53061,1.53086,1.53061,1.53066,135300000.0
2007-02-19 05:14:00,1.53061,1.53066,1.53056,1.53059,271000000.0
2007-02-19 05:15:00,1.53072,1.53089,1.53063,1.53086,41600000.0
2007-02-19 05:16:00,1.53102,1.53113,1.5309,1.53096,201000000.0
2007-02-19 05:18:00,1.53118,1.53118,1.53093,1.53108,247800001.0
2007-02-19 05:19:00,1.53085,1.53118,1.53083,1.53085,266900000.0
2007-02-19 05:20:00,1.53083,1.53102,1.53076,1.53091,237600001.0
2007-02-19 05:21:00,1.53085,1.53121,1.53083,1.53093,317700000.0
2007-02-19 05:22:00,1.53089,1.53095,1.53077,1.53082,213900001.0
2007-02-19 05:23:00,1.53076,1.53089,1.53076,1.53084,133600000.0
2007-02-19 05:24:00,1.53079,1.53079,1.53064,1.53069,177200000.0
2007-02-19 05:25:00,1.53094,1.53125,1.53082,1.53087,224600001.0
2007-02-19 05:26:00,1.53086,1.5309,1.53079,1.53086,115100000.0
2007-02-19 05:27:00,1.53112,1.53117,1.53082,1.53107,214100000.0
2007-02-19 05:28:00,1.53096,1.53098,1.53051,1.53085,256700000.0
2007-02-19 05:29:00,1.53074,1.53098,1.53061,1.53074,237300000.0
2007-02-19 05:30:00,1.53072,1.53095,1.53058,1.53066,163300000.0
2007-02-19 05:31:00,1.5307,1.53096,1.53058,1.5306,70800001.0
2007-02-19 05:32:00,1.53073,1.53086,1.53068,1.53078,147200000.0
2007-02-19 05:33:00,1.53073,1.53073,1.53058,1.53063,257800002.0
2007-02-19 05:34:00,1.53052,1.53076,1.53038,1.53038,242800001.0
2007-02-19 05:35:00,1.53062,1.53076,1.53058,1.53065,31600000.0
2007-02-19 05:36:00,1.53038,1.53054,1.53036,1.53041,193700000.0
2007-02-19 05:37:00,1.53047,1.5307,1.53046,1.53062,210300000.0
2007-02-19 05:38:00,1.53071,1.53094,1.53062,1.53088,138300001.0
2007-02-19 05:39:00,1.5308,1.5308,1.5306,1.5308,211600000.0
2007-02-19 05:40:00,1.53071,1.531,1.53063,1.5308,211600000.0
2007-02-19 05:41:00,1.53064,1.53084,1.53051,1.53061,114800000.0
2007-02-19 05:42:00,1.53069,1.53074,1.53054,1.53059,214600001.0
2007-02-19 05:43:00,1.53057,1.53074,1.53057,1.53067,88500000.0
2007-02-19 05:44:00,1.5308,1.53113,1.53079,1.53095,101600001.0
2007-02-19 05:45:00,1.53103,1.53133,1.53099,1.53111,154400000.0
2007-02-19 05:46:00,1.53123,1.53142,1.53118,1.53123,187100001.0
2007-02-19 05:47:00,1.5307,1.5309,1.5307,1.5309,185300001.0
2007-02-19 05:48:00,1.531,1.531,1.5309,1.5309,185300001.0
2007-02-19 05:49:00,1.53095,1.53105,1.53072,1.53072,185300001.0
2007-02-19 05:50:00,1.53071,1.53106,1.53071,1.53088,284000001.0
2007-02-19 05:51:00,1.53096,1.53096,1.53081,1.53081,189000000.0
2007-02-19 05:52:00,1.53079,1.53101,1.53074,1.53101,185100001.0
2007-02-19 05:53:00,1.5309,1.531,1.5309,1.5309,218400000.0
2007-02-19 05:55:00,1.53091,1.53101,1.53076,1.53086,218400000.0
2007-02-19 05:56:00,1.53086,1.53099,1.53065,1.53067,106600000.0
2007-02-19 05:57:00,1.53064,1.53075,1.53062,1.5307,162400000.0
2007-02-19 05:58:00,1.53074,1.53074,1.53058,1.53058,159200000.0
2007-02-19 05:59:00,1.53071,1.53071,1.53053,1.53056,100100001.0
2007-02-19 06:00:00,1.53059,1.53061,1.53051,1.53056,227800001.0
2007-02-19 06:01:00,1.53068,1.53073,1.53053,1.53061,147900000.0
2007-02-19 06:02:00,1.5313,1.5313,1.5312,1.5312,61700001.0
2007-02-19 06:03:00,1.53066,1.53076,1.53056,1.53071,61700001.0
2007-02-19 06:04:00,1.53059,1.53061,1.53051,1.53059,161200001.0
2007-02-19 06:05:00,1.53064,1.53096,1.5306,1.5306,388800000.0
2007-02-19 06:06:00,1.53069,1.53086,1.53068,1.53086,61800000.0
2007-02-19 06:07:00,1.53093,1.53096,1.53071,1.53091,278400000.0
2007-02-19 06:09:00,1.5313,1.5313,1.5313,1.5313,319600003.0
2007-02-19 06:10:00,1.53094,1.53101,1.53081,1.53083,319600003.0
2007-02-19 06:11:00,1.53084,1.53098,1.53073,1.53093,402600001.0
2007-02-19 06:12:00,1.53081,1.53106,1.53076,1.53101,293500002.0
2007-02-19 06:13:00,1.53092,1.53107,1.53067,1.53073,324300000.0
2007-02-19 06:14:00,1.53093,1.53093,1.53061,1.53074,378400000.0
2007-02-19 06:16:00,1.53078,1.53089,1.53066,1.53089,252400003.0
2007-02-19 06:17:00,1.53071,1.53086,1.53071,1.53071,146000000.0
2007-02-19 06:18:00,1.53089,1.53116,1.53088,1.53095,240800000.0
2007-02-19 06:19:00,1.53097,1.53115,1.53097,1.53112,147600000.0
2007-02-19 06:20:00,1.53107,1.53111,1.53091,1.53095,295600001.0
2007-02-19 06:21:00,1.53107,1.53115,1.53095,1.53107,219300000.0
2007-02-19 06:22:00,1.53103,1.53132,1.53093,1.53101,263300000.0
2007-02-19 06:23:00,1.53117,1.53127,1.53102,1.53114,280800000.0
2007-02-19 06:24:00,1.53112,1.53129,1.53106,1.53128,327900000.0
2007-02-19 06:25:00,1.53124,1.53135,1.53117,1.53118,219100000.0
2007-02-19 06:26:00,1.5314,1.5314,1.5313,1.5313,268500001.0
2007-02-19 06:27:00,1.53108,1.5312,1.53099,1.5312,268500001.0
2007-02-19 06:28:00,1.53115,1.53141,1.53108,1.53124,331800001.0
2007-02-19 06:29:00,1.53128,1.53138,1.53111,1.53113,113300002.0
2007-02-19 06:30:00,1.53108,1.53134,1.53107,1.53122,289800000.0
2007-02-19 06:31:00,1.53127,1.53135,1.53113,1.53126,146700000.0
2007-02-19 06:32:00,1.53128,1.53134,1.53121,1.53123,203900001.0
2007-02-19 06:33:00,1.53121,1.53138,1.53118,1.53121,280600000.0
2007-02-19 06:34:00,1.53129,1.53134,1.53117,1.53134,235300000.0
2007-02-19 06:35:00,1.53111,1.53136,1.5311,1.53118,110000000.0
2007-02-19 06:36:00,1.53106,1.53112,1.53102,1.53102,81000001.0
2007-02-19 06:37:00,1.53101,1.53109,1.53096,1.53098,223700000.0
2007-02-19 06:38:00,1.53096,1.53116,1.53089,1.53094,141700000.0
2007-02-19 06:39:00,1.53103,1.53108,1.53091,1.53094,17200000.0
2007-02-19 06:40:00,1.53098,1.53098,1.53074,1.53087,135000001.0
2007-02-19 06:41:00,1.53089,1.53098,1.53082,1.53091,176600000.0
2007-02-19 06:42:00,1.53112,1.53112,1.53075,1.53091,301900001.0
2007-02-19 06:44:00,1.53104,1.53104,1.53089,1.53094,310000003.0
2007-02-19 06:45:00,1.53077,1.5309,1.53068,1.5309,213000000.0
2007-02-19 06:46:00,1.53076,1.53083,1.53069,1.53076,210200000.0
2007-02-19 06:47:00,1.5308,1.531,1.53078,1.531,222200001.0
2007-02-19 06:48:00,1.53089,1.53112,1.53088,1.53097,43200000.0
2007-02-19 06:49:00,1.5309,1.53114,1.53085,1.53097,224100000.0
2007-02-19 06:50:00,1.53114,1.53129,1.53113,1.5312,34800000.0
2007-02-19 06:51:00,1.5307,1.5308,1.5307,1.5308,249400001.0
2007-02-19 06:52:00,1.53113,1.53129,1.53113,1.53114,249400001.0
2007-02-19 06:53:00,1.53115,1.53139,1.53108,1.53108,259100000.0
2007-02-19 06:54:00,1.53111,1.53134,1.53102,1.53109,448200001.0
2007-02-19 06:55:00,1.53107,1.53117,1.53092,1.53108,298200000.0
2007-02-19 06:56:00,1.53126,1.53127,1.5312,1.5312,18400000.0
2007-02-19 06:57:00,1.53127,1.53134,1.53126,1.53129,74200000.0
2007-02-19 06:58:00,1.53126,1.53129,1.53107,1.53118,197700000.0
2007-02-19 06:59:00,1.5308,1.5309,1.5308,1.5309,107400000.0
2007-02-19 07:00:00,1.53138,1.53145,1.53133,1.53133,107400000.0
2007-02-19 07:01:00,1.53115,1.53131,1.53112,1.53115,265000000.0
2007-02-19 07:02:00,1.5312,1.5314,1.53113,1.53126,364400000.0
2007-02-19 07:03:00,1.5313,1.53141,1.53125,1.5313,158600000.0
2007-02-19 07:04:00,1.5311,1.5311,1.5309,1.5309,202300000.0
2007-02-19 07:05:00,1.531,1.531,1.5309,1.5309,202300000.0
2007-02-19 07:06:00,1.5308,1.5308,1.5308,1.5308,202300000.0
2007-02-19 07:07:00,1.53129,1.53129,1.531,1.53105,202300000.0
2007-02-19 07:08:00,1.53104,1.53114,1.53089,1.53099,267400000.0
2007-02-19 07:09:00,1.53101,1.53104,1.53089,1.53089,219000000.0
2007-02-19 07:10:00,1.53101,1.53104,1.53084,1.53087,425700001.0
2007-02-19 07:11:00,1.53092,1.53115,1.53092,1.53114,341400000.0
2007-02-19 07:12:00,1.53116,1.53131,1.53111,1.53129,252200000.0
2007-02-19 07:13:00,1.5313,1.53144,1.5312,1.53124,297400000.0
2007-02-19 07:14:00,1.53116,1.53118,1.53099,1.53113,549000000.0
2007-02-19 07:15:00,1.53136,1.53146,1.53111,1.53146,240000001.0
2007-02-19 07:16:00,1.53125,1.53143,1.53109,1.53115,188100000.0
2007-02-19 07:17:00,1.53115,1.53137,1.53095,1.5313,217000000.0
2007-02-19 07:18:00,1.53151,1.53167,1.5312,1.53159,449400000.0
2007-02-19 07:19:00,1.53154,1.53166,1.53139,1.53163,328300001.0
2007-02-19 07:20:00,1.53163,1.53172,1.53136,1.53158,384000000.0
2007-02-19 07:21:00,1.53146,1.53169,1.53141,1.53141,286600000.0
2007-02-19 07:22:00,1.53152,1.53164,1.53138,1.5314,309100000.0
2007-02-19 07:23:00,1.53149,1.5315,1.53121,1.53146,451100001.0
2007-02-19 07:24:00,1.53146,1.53167,1.53143,1.53155,304600002.0
2007-02-19 07:25:00,1.53151,1.53171,1.53142,1.53163,410300005.0
2007-02-19 07:26:00,1.53153,1.53162,1.53133,1.53138,260400000.0
2007-02-19 07:27:00,1.53132,1.53138,1.53111,1.53137,153800001.0
2007-02-19 07:28:00,1.53139,1.5314,1.53127,1.53133,242500000.0
2007-02-19 07:29:00,1.5313,1.53135,1.53106,1.53113,240200000.0
2007-02-19 07:30:00,1.53106,1.53121,1.53096,1.53102,606100000.0
2007-02-19 07:31:00,1.5309,1.53108,1.53087,1.53103,238200000.0
2007-02-19 07:32:00,1.53107,1.53122,1.53096,1.53106,426700002.0
2007-02-19 07:33:00,1.53105,1.53121,1.53094,1.53102,344300000.0
2007-02-19 07:34:00,1.53111,1.53122,1.53101,1.53109,308100001.0
2007-02-19 07:35:00,1.53103,1.53119,1.53103,1.53106,267200000.0
2007-02-19 07:36:00,1.53114,1.5313,1.531,1.53128,397000000.0
2007-02-19 07:37:00,1.5313,1.53138,1.53107,1.53115,236700000.0
2007-02-19 07:38:00,1.53108,1.53131,1.53108,1.53117,39400001.0
2007-02-19 07:39:00,1.53106,1.53122,1.53101,1.53112,389500001.0
2007-02-19 07:40:00,1.53102,1.5311,1.53081,1.53086,307100000.0
2007-02-19 07:41:00,1.53079,1.53109,1.53076,1.53103,633100001.0
2007-02-19 07:42:00,1.53101,1.53101,1.53079,1.53094,310200000.0
2007-02-19 07:43:00,1.53099,1.53115,1.53092,1.53104,234800000.0
2007-02-19 07:44:00,1.53104,1.53106,1.53087,1.53098,389800000.0
2007-02-19 07:45:00,1.53102,1.53105,1.53082,1.53085,377600001.0
2007-02-19 07:46:00,1.53086,1.53096,1.53076,1.53083,430600000.0
2007-02-19 07:47:00,1.53098,1.53137,1.53088,1.53094,636500003.0
2007-02-19 07:48:00,1.53082,1.53114,1.53081,1.53091,694800001.0
2007-02-19 07:49:00,1.53109,1.53123,1.53094,1.53113,649800001.0
2007-02-19 07:50:00,1.53104,1.53118,1.53088,1.53098,569300001.0
2007-02-19 07:51:00,1.53107,1.53107,1.53071,1.53089,565700001.0
2007-02-19 07:52:00,1.53083,1.53087,1.53064,1.53069,463900003.0
2007-02-19 07:53:00,1.5308,1.53099,1.53064,1.53083,572500001.0
2007-02-19 07:54:00,1.53082,1.531,1.53079,1.53086,379900001.0
2007-02-19 07:55:00,1.53083,1.53108,1.53079,1.53089,334700000.0
2007-02-19 07:56:00,1.53099,1.53121,1.53091,1.53114,683500001.0
2007-02-19 07:57:00,1.53113,1.53121,1.53093,1.53099,566400001.0
2007-02-19 07:58:00,1.53099,1.53107,1.53083,1.53086,666300003.0
2007-02-19 07:59:00,1.53092,1.53123,1.53087,1.53099,443600001.0
2007-02-19 08:00:00,1.53104,1.53124,1.53092,1.53116,389800001.0
2007-02-19 08:01:00,1.53092,1.53125,1.53087,1.53102,426600001.0
2007-02-19 08:02:00,1.53102,1.53125,1.53102,1.53122,252400000.0
2007-02-19 08:03:00,1.53122,1.53128,1.53099,1.53105,460100000.0
2007-02-19 08:04:00,1.53111,1.53135,1.53108,1.53125,422000003.0
2007-02-19 08:05:00,1.53128,1.53134,1.53111,1.53111,299900000.0
2007-02-19 08:06:00,1.53136,1.53136,1.53099,1.53124,647200001.0
2007-02-19 08:07:00,1.53097,1.53112,1.53087,1.53099,502800001.0
2007-02-19 08:08:00,1.53108,1.53117,1.53101,1.5311,380900001.0
2007-02-19 08:09:00,1.53099,1.53112,1.53082,1.53093,485200000.0
2007-02-19 08:10:00,1.53099,1.53124,1.53079,1.53112,575600001.0
2007-02-19 08:11:00,1.53109,1.53111,1.53084,1.53101,301000001.0
2007-02-19 08:12:00,1.531,1.5312,1.53092,1.53116,437400000.0
2007-02-19 08:13:00,1.53118,1.5313,1.53108,1.5312,227500000.0
2007-02-19 08:14:00,1.53115,1.53135,1.53115,1.53119,84000000.0
2007-02-19 08:15:00,1.53116,1.53134,1.53111,1.53126,262100002.0
2007-02-19 08:16:00,1.53129,1.53147,1.53126,1.53131,310400001.0
2007-02-19 08:17:00,1.5313,1.53136,1.53117,1.53125,252800001.0
2007-02-19 08:18:00,1.53138,1.53167,1.53134,1.53167,189700000.0
2007-02-19 08:19:00,1.53169,1.53194,1.53169,1.53183,309100001.0
2007-02-19 08:20:00,1.53165,1.53178,1.53152,1.53155,293900000.0
2007-02-19 08:21:00,1.53143,1.53174,1.53135,1.53146,502200000.0
2007-02-19 08:22:00,1.53143,1.53161,1.53141,1.53156,336900000.0
2007-02-19 08:23:00,1.53161,1.53174,1.5315,1.5315,295800001.0
2007-02-19 08:24:00,1.53154,1.53177,1.53147,1.53157,400600000.0
2007-02-19 08:25:00,1.53161,1.53161,1.53136,1.53141,605100000.0
2007-02-19 08:26:00,1.53137,1.53155,1.53135,1.53145,408300000.0
2007-02-19 08:27:00,1.5295,1.5295,1.5292,1.5292,536600001.0
2007-02-19 08:28:00,1.53143,1.53152,1.53132,1.53148,536600001.0
2007-02-19 08:29:00,1.53144,1.53153,1.5313,1.53137,420900000.0
2007-02-19 08:30:00,1.53134,1.53151,1.53126,1.53138,366700000.0
2007-02-19 08:31:00,1.53135,1.53148,1.5312,1.53135,263400000.0
2007-02-19 08:32:00,1.53133,1.53146,1.53126,1.53141,309700002.0
2007-02-19 08:33:00,1.5315,1.53168,1.5315,1.53168,242200001.0
2007-02-19 08:34:00,1.5318,1.53193,1.53168,1.53168,644700000.0
2007-02-19 08:35:00,1.53156,1.53178,1.53152,1.53157,471800000.0
2007-02-19 08:36:00,1.53157,1.53184,1.53146,1.53179,425900000.0
2007-02-19 08:37:00,1.53175,1.53196,1.53166,1.53186,335400001.0
2007-02-19 08:38:00,1.53188,1.53205,1.53174,1.53195,330500000.0
2007-02-19 08:39:00,1.53197,1.53207,1.53179,1.5319,587500003.0
2007-02-19 08:40:00,1.5318,1.53216,1.5318,1.53184,316500000.0
2007-02-19 08:41:00,1.53183,1.53196,1.53157,1.53176,519800003.0
2007-02-19 08:42:00,1.53175,1.53184,1.53154,1.53157,422700000.0
2007-02-19 08:43:00,1.53164,1.53177,1.53142,1.53147,282800001.0
2007-02-19 08:44:00,1.53132,1.53151,1.53127,1.53136,509700002.0
2007-02-19 08:45:00,1.53143,1.53171,1.53127,1.53133,683600001.0
2007-02-19 08:46:00,1.5314,1.53157,1.53125,1.53138,742100002.0
2007-02-19 08:47:00,1.53144,1.53157,1.53134,1.5314,527900000.0
2007-02-19 08:48:00,1.53136,1.53156,1.53119,1.53129,314300000.0
2007-02-19 08:49:00,1.53119,1.53142,1.53111,1.53117,506200001.0
2007-02-19 08:50:00,1.53127,1.53127,1.53095,1.53108,501500000.0
2007-02-19 08:51:00,1.53104,1.53136,1.53092,1.5311,553200002.0
2007-02-19 08:52:00,1.53121,1.53126,1.53092,1.531,565800003.0
2007-02-19 08:53:00,1.53111,1.53114,1.53075,1.53094,523700000.0
2007-02-19 08:54:00,1.53093,1.53113,1.53085,1.53107,696800002.0
2007-02-19 08:55:00,1.53113,1.53119,1.53086,1.53095,617100002.0
2007-02-19 08:56:00,1.53095,1.53118,1.5308,1.53089,574800000.0
2007-02-19 08:57:00,1.53089,1.53111,1.53068,1.53099,534400002.0
2007-02-19 08:58:00,1.53094,1.53109,1.53079,1.53082,476800001.0
2007-02-19 08:59:00,1.53044,1.53056,1.53016,1.53016,387500003.0
2007-02-19 09:00:00,1.53037,1.53048,1.53009,1.53017,585600001.0
2007-02-19 09:01:00,1.53013,1.53025,1.52999,1.53008,425600001.0
2007-02-19 09:02:00,1.53003,1.53018,1.52988,1.52996,646400001.0
2007-02-19 09:03:00,1.52999,1.53016,1.52986,1.52998,575100002.0
2007-02-19 09:04:00,1.53018,1.53026,1.52989,1.53002,672800001.0
2007-02-19 09:05:00,1.52994,1.53012,1.52987,1.53007,577100001.0
2007-02-19 09:06:00,1.53,1.5302,1.52987,1.5301,599900002.0
2007-02-19 09:07:00,1.53002,1.53019,1.52994,1.53009,362700001.0
2007-02-19 09:08:00,1.53013,1.53024,1.53007,1.5301,211600000.0
2007-02-19 09:09:00,1.53015,1.53024,1.52998,1.53006,293300000.0
2007-02-19 09:10:00,1.52996,1.53002,1.52976,1.52985,369000001.0
2007-02-19 09:11:00,1.52981,1.52995,1.52958,1.52974,537200000.0
2007-02-19 09:12:00,1.52979,1.5302,1.52979,1.52999,526000002.0
2007-02-19 09:13:00,1.53005,1.53021,1.52989,1.52989,498100000.0
2007-02-19 09:14:00,1.52979,1.52984,1.52932,1.52949,300400000.0
2007-02-19 09:15:00,1.52938,1.52944,1.5291,1.52944,392200000.0
2007-02-19 09:16:00,1.52941,1.52956,1.52931,1.52956,468900000.0
2007-02-19 09:17:00,1.52956,1.52979,1.52952,1.52973,523500002.0
2007-02-19 09:18:00,1.52945,1.52948,1.52928,1.52944,202700000.0
2007-02-19 09:19:00,1.52951,1.52972,1.52929,1.52945,524500000.0
2007-02-19 09:20:00,1.52942,1.52957,1.52901,1.52957,317000003.0
2007-02-19 09:21:00,1.5297,1.52973,1.5295,1.52962,308400000.0
2007-02-19 09:22:00,1.52975,1.52991,1.5297,1.52976,329900002.0
2007-02-19 09:23:00,1.52981,1.52981,1.52955,1.52966,342900000.0
2007-02-19 09:24:00,1.52977,1.52986,1.52951,1.52961,317300001.0
2007-02-19 09:25:00,1.52968,1.52978,1.52961,1.52976,437500000.0
2007-02-19 09:26:00,1.52968,1.52983,1.52963,1.5297,560700001.0
2007-02-19 09:27:00,1.52956,1.5297,1.5293,1.5293,401200002.0
2007-02-19 09:28:00,1.52909,1.5293,1.52891,1.52914,571900002.0
2007-02-19 09:29:00,1.52921,1.52938,1.52911,1.52924,449400001.0
2007-02-19 09:30:00,1.5292,1.52965,1.52909,1.52936,706200003.0
2007-02-19 09:31:00,1.52951,1.52983,1.52951,1.52982,394500000.0
2007-02-19 09:32:00,1.52985,1.52988,1.52951,1.52988,385700001.0
2007-02-19 09:33:00,1.52984,1.53002,1.52975,1.5299,267300001.0
2007-02-19 09:34:00,1.53003,1.53003,1.52981,1.52991,503200002.0
2007-02-19 09:35:00,1.52984,1.52994,1.5297,1.52973,202000000.0
2007-02-19 09:36:00,1.5296,1.52981,1.52934,1.52934,459500004.0
2007-02-19 09:37:00,1.52943,1.52968,1.52933,1.52951,513400000.0
2007-02-19 09:38:00,1.52943,1.52962,1.5294,1.52946,426400001.0
2007-02-19 09:39:00,1.52949,1.52985,1.52949,1.5297,442000002.0
2007-02-19 09:40:00,1.5297,1.52978,1.52952,1.52956,455400002.0
2007-02-19 09:41:00,1.52973,1.53002,1.52964,1.52982,456800001.0
2007-02-19 09:42:00,1.52996,1.53059,1.52994,1.53049,475100002.0
2007-02-19 09:43:00,1.53075,1.53116,1.53075,1.53093,315800001.0
2007-02-19 09:44:00,1.53106,1.53129,1.53085,1.53085,481500001.0
2007-02-19 09:45:00,1.53079,1.53089,1.53051,1.53052,529300000.0
2007-02-19 09:46:00,1.53058,1.53071,1.5305,1.53063,321200001.0
2007-02-19 09:47:00,1.53069,1.53071,1.53045,1.53067,398400000.0
2007-02-19 09:48:00,1.53063,1.53063,1.53026,1.53028,400800002.0
2007-02-19 09:49:00,1.53044,1.53083,1.53031,1.53083,535500000.0
2007-02-19 09:50:00,1.53062,1.53074,1.53047,1.53053,507700001.0
2007-02-19 09:51:00,1.53059,1.53081,1.53048,1.53071,488300001.0
2007-02-19 09:52:00,1.53069,1.53081,1.53057,1.53069,461100001.0
2007-02-19 09:53:00,1.53041,1.53059,1.53009,1.53021,364600000.0
2007-02-19 09:54:00,1.53009,1.5304,1.52988,1.53019,509500000.0
2007-02-19 09:55:00,1.5302,1.5305,1.53003,1.53027,505800000.0
2007-02-19 09:56:00,1.53033,1.5308,1.53033,1.5308,397300001.0
2007-02-19 09:57:00,1.53074,1.53074,1.53045,1.53046,552300001.0
2007-02-19 09:58:00,1.53059,1.53059,1.53021,1.53023,793500001.0
2007-02-19 09:59:00,1.5305,1.53077,1.53041,1.53065,642900002.0
2007-02-19 10:00:00,1.53061,1.5307,1.53032,1.53032,261900000.0
2007-02-19 10:01:00,1.53026,1.53038,1.52997,1.53014,638200000.0
2007-02-19 10:02:00,1.53022,1.53034,1.53002,1.53019,541100000.0
2007-02-19 10:03:00,1.53017,1.53035,1.53012,1.53035,374200000.0
2007-02-19 10:04:00,1.53028,1.53028,1.52989,1.5301,440600002.0
2007-02-19 10:05:00,1.52986,1.53002,1.52974,1.52976,428900001.0
2007-02-19 10:06:00,1.52967,1.52986,1.52954,1.52975,494700002.0
2007-02-19 10:07:00,1.52963,1.52986,1.52952,1.5297,586000000.0
2007-02-19 10:08:00,1.52969,1.53004,1.52969,1.52989,517900001.0
2007-02-19 10:09:00,1.52997,1.52998,1.52964,1.52996,492600001.0
2007-02-19 10:10:00,1.52982,1.52997,1.52974,1.52988,344500000.0
2007-02-19 10:11:00,1.52976,1.52981,1.52964,1.52973,394400003.0
2007-02-19 10:12:00,1.52962,1.52962,1.52934,1.52941,410800000.0
2007-02-19 10:13:00,1.52941,1.52942,1.52921,1.52931,515500002.0
2007-02-19 10:14:00,1.52935,1.52956,1.52912,1.52914,514400001.0
2007-02-19 10:15:00,1.52926,1.52928,1.52904,1.52918,413300000.0
2007-02-19 10:16:00,1.52915,1.52933,1.52903,1.52933,400500001.0
2007-02-19 10:17:00,1.52954,1.52967,1.52924,1.52941,317300000.0
2007-02-19 10:18:00,1.52943,1.5295,1.52935,1.52945,416300000.0
2007-02-19 10:19:00,1.5295,1.5295,1.52933,1.5295,300900001.0
2007-02-19 10:20:00,1.5295,1.52959,1.52939,1.52948,571100001.0
2007-02-19 10:21:00,1.52948,1.52963,1.5294,1.52948,400000001.0
2007-02-19 10:22:00,1.52945,1.52971,1.5294,1.52964,340300000.0
2007-02-19 10:23:00,1.52964,1.52984,1.52954,1.5296,470800001.0
2007-02-19 10:24:00,1.52969,1.52983,1.5296,1.52972,476500003.0
2007-02-19 10:25:00,1.52987,1.52998,1.52968,1.52992,397300000.0
2007-02-19 10:26:00,1.53001,1.53015,1.52982,1.52999,542400002.0
2007-02-19 10:27:00,1.53001,1.53004,1.5298,1.52985,495800000.0
2007-02-19 10:28:00,1.5299,1.53006,1.52975,1.5299,646800003.0
2007-02-19 10:29:00,1.52991,1.53006,1.52984,1.52996,477500003.0
2007-02-19 10:30:00,1.53,1.53002,1.5296,1.5298,691000001.0
2007-02-19 10:31:00,1.52959,1.52998,1.52958,1.52965,500300001.0
2007-02-19 10:32:00,1.52944,1.52967,1.529,1.529,499400000.0
2007-02-19 10:33:00,1.52916,1.5293,1.52889,1.52926,462000001.0
2007-02-19 10:34:00,1.5293,1.52932,1.52905,1.52919,341200000.0
2007-02-19 10:35:00,1.52914,1.52937,1.52914,1.5292,561000001.0
2007-02-19 10:36:00,1.52922,1.5294,1.52907,1.52927,555500003.0
2007-02-19 10:37:00,1.52936,1.52953,1.52921,1.52939,551800002.0
2007-02-19 10:38:00,1.52953,1.52966,1.52943,1.52943,482300000.0
2007-02-19 10:39:00,1.52946,1.52963,1.52935,1.52951,421700000.0
2007-02-19 10:40:00,1.52956,1.52972,1.52939,1.52965,333600000.0
2007-02-19 10:41:00,1.52964,1.52964,1.52928,1.5295,639200001.0
2007-02-19 10:42:00,1.52956,1.52964,1.52942,1.52961,382500000.0
2007-02-19 10:43:00,1.52956,1.52965,1.52923,1.52923,462800001.0
2007-02-19 10:44:00,1.52933,1.52947,1.52905,1.52934,570000002.0
2007-02-19 10:45:00,1.52927,1.52928,1.52899,1.52917,530700001.0
2007-02-19 10:46:00,1.52914,1.52927,1.52899,1.52913,293500000.0
2007-02-19 10:47:00,1.52905,1.5292,1.52894,1.52908,393500001.0
2007-02-19 10:48:00,1.52906,1.52923,1.52898,1.52905,576800003.0
2007-02-19 10:49:00,1.5291,1.52927,1.52901,1.52909,411000001.0
2007-02-19 10:50:00,1.52902,1.52922,1.52874,1.52884,520300001.0
2007-02-19 10:51:00,1.52868,1.52924,1.52868,1.52924,559800001.0
2007-02-19 10:52:00,1.52937,1.5295,1.52928,1.52941,343000003.0
2007-02-19 10:53:00,1.52929,1.52933,1.52895,1.52895,392800000.0
2007-02-19 10:54:00,1.52899,1.52922,1.52891,1.52913,465600002.0
2007-02-19 10:55:00,1.5292,1.52928,1.52895,1.52908,459700000.0
2007-02-19 10:56:00,1.52918,1.52927,1.52899,1.52925,492600002.0
2007-02-19 10:57:00,1.52934,1.52947,1.52917,1.52933,367100000.0
2007-02-19 10:58:00,1.52936,1.52951,1.52912,1.52934,424600002.0
2007-02-19 10:59:00,1.52923,1.52966,1.52922,1.52939,734100003.0
2007-02-19 11:00:00,1.5294,1.52941,1.52906,1.52913,550100003.0
2007-02-19 11:01:00,1.52905,1.52939,1.52905,1.52911,590300003.0
2007-02-19 11:02:00,1.52896,1.52909,1.52878,1.52881,505600000.0
2007-02-19 11:03:00,1.52876,1.52882,1.52861,1.52882,210500000.0
2007-02-19 11:04:00,1.52906,1.52938,1.52896,1.52933,528800000.0
2007-02-19 11:05:00,1.52943,1.52979,1.52943,1.52958,468300000.0
2007-02-19 11:06:00,1.52943,1.52954,1.52927,1.52946,672100003.0
2007-02-19 11:07:00,1.52934,1.52957,1.52934,1.5294,274000001.0
2007-02-19 11:08:00,1.52954,1.52956,1.52932,1.52942,320900000.0
2007-02-19 11:09:00,1.52934,1.52952,1.52923,1.5293,338900000.0
2007-02-19 11:10:00,1.52943,1.52958,1.52927,1.5295,494700003.0
2007-02-19 11:11:00,1.52943,1.52968,1.52922,1.52936,461400000.0
2007-02-19 11:12:00,1.52924,1.52956,1.52922,1.52936,535000002.0
2007-02-19 11:13:00,1.52928,1.52929,1.5291,1.52929,404700003.0
2007-02-19 11:14:00,1.52926,1.52937,1.52912,1.52926,485300002.0
2007-02-19 11:15:00,1.52929,1.5294,1.52914,1.5292,519400001.0
2007-02-19 11:16:00,1.52922,1.52934,1.52905,1.52932,442700002.0
2007-02-19 11:17:00,1.5293,1.52931,1.52907,1.52919,436000001.0
2007-02-19 11:18:00,1.52919,1.52935,1.52902,1.52913,373200001.0
2007-02-19 11:19:00,1.52916,1.52932,1.52911,1.52922,361900000.0
2007-02-19 11:20:00,1.52909,1.52911,1.52866,1.52875,619300005.0
2007-02-19 11:21:00,1.52881,1.5292,1.5287,1.5292,561500001.0
2007-02-19 11:22:00,1.52911,1.52942,1.5291,1.52927,551400000.0
2007-02-19 11:23:00,1.5291,1.52933,1.52895,1.52913,462800000.0
2007-02-19 11:24:00,1.52921,1.52921,1.52899,1.52901,442300002.0
2007-02-19 11:25:00,1.5292,1.52951,1.5292,1.52951,498000000.0
2007-02-19 11:26:00,1.52957,1.52968,1.52944,1.52962,545500000.0
2007-02-19 11:27:00,1.52953,1.52964,1.52931,1.52942,588100001.0
2007-02-19 11:28:00,1.52956,1.52963,1.52936,1.52951,363000001.0
2007-02-19 11:29:00,1.52952,1.5297,1.52934,1.52951,502100000.0
2007-02-19 11:30:00,1.52949,1.52953,1.52926,1.52932,452900001.0
2007-02-19 11:31:00,1.52918,1.52941,1.52908,1.52923,646200003.0
2007-02-19 11:32:00,1.52922,1.52936,1.52903,1.52929,424900001.0
2007-02-19 11:33:00,1.52932,1.52944,1.52918,1.52923,498600000.0
2007-02-19 11:34:00,1.52924,1.52942,1.52907,1.52918,564800001.0
2007-02-19 11:35:00,1.52909,1.52938,1.52907,1.52915,544100001.0
2007-02-19 11:36:00,1.52895,1.52907,1.52874,1.52899,592500002.0
2007-02-19 11:37:00,1.52899,1.52938,1.52899,1.52928,488400000.0
2007-02-19 11:38:00,1.5294,1.52956,1.52928,1.52928,599500002.0
2007-02-19 11:39:00,1.52944,1.52944,1.52901,1.52917,661800000.0
2007-02-19 11:40:00,1.5294,1.52948,1.5292,1.52935,699100002.0
2007-02-19 11:41:00,1.52935,1.52949,1.52908,1.52921,736300003.0
2007-02-19 11:42:00,1.52922,1.52922,1.52886,1.5291,563500001.0
2007-02-19 11:43:00,1.52917,1.52935,1.52908,1.52911,666500003.0
2007-02-19 11:44:00,1.52924,1.52934,1.52904,1.52909,659400002.0
2007-02-19 11:45:00,1.52926,1.5294,1.52911,1.52937,571500000.0
2007-02-19 11:46:00,1.52938,1.52944,1.52925,1.52934,510300001.0
2007-02-19 11:47:00,1.5293,1.52948,1.52917,1.52946,417300000.0
2007-02-19 11:48:00,1.52948,1.52968,1.52941,1.52955,588700002.0
2007-02-19 11:49:00,1.53013,1.53049,1.53011,1.53026,436000000.0
2007-02-19 11:50:00,1.53035,1.53044,1.52999,1.53001,371900000.0
2007-02-19 11:51:00,1.52995,1.53003,1.52981,1.52988,174600001.0
2007-02-19 11:52:00,1.52994,1.53008,1.52985,1.52985,224800000.0
2007-02-19 11:53:00,1.52976,1.52993,1.52967,1.52981,196200000.0
2007-02-19 11:54:00,1.52996,1.53009,1.52981,1.52991,334100001.0
2007-02-19 11:55:00,1.53029,1.5305,1.53014,1.53023,478200000.0
2007-02-19 11:56:00,1.53042,1.53051,1.53008,1.53036,427700001.0
2007-02-19 11:57:00,1.53035,1.53047,1.53012,1.53026,547000003.0
2007-02-19 11:58:00,1.53031,1.53045,1.53016,1.53016,480800000.0
2007-02-19 11:59:00,1.53019,1.53043,1.53003,1.53026,432600000.0
2007-02-19 12:00:00,1.53029,1.53042,1.53009,1.53014,531500001.0
2007-02-19 12:01:00,1.53024,1.53047,1.5301,1.5303,401500001.0
2007-02-19 12:02:00,1.53031,1.53045,1.53028,1.53044,404500003.0
2007-02-19 12:03:00,1.53054,1.53064,1.53041,1.53051,350800000.0
2007-02-19 12:04:00,1.53031,1.53036,1.53009,1.53013,399400001.0
2007-02-19 12:05:00,1.5302,1.53034,1.53005,1.53009,382800001.0
2007-02-19 12:06:00,1.52999,1.53016,1.52984,1.52987,382400003.0
2007-02-19 12:07:00,1.52975,1.52994,1.52965,1.52981,354800001.0
2007-02-19 12:08:00,1.53005,1.5303,1.52993,1.53006,509000002.0
2007-02-19 12:09:00,1.53004,1.53004,1.5297,1.52991,392700000.0
2007-02-19 12:10:00,1.53009,1.53023,1.52994,1.5301,374700000.0
2007-02-19 12:11:00,1.53007,1.53037,1.53007,1.53023,259800002.0
2007-02-19 12:12:00,1.53015,1.53017,1.52995,1.53012,212600000.0
2007-02-19 12:13:00,1.53004,1.53026,1.52994,1.53003,519700000.0
2007-02-19 12:14:00,1.53005,1.53019,1.52989,1.53007,627900001.0
2007-02-19 12:15:00,1.53004,1.53026,1.53,1.53018,288300001.0
2007-02-19 12:16:00,1.53014,1.53032,1.53005,1.53018,405800001.0
2007-02-19 12:17:00,1.53011,1.53014,1.52995,1.52995,229900002.0
2007-02-19 12:18:00,1.52991,1.52991,1.52936,1.52967,328400001.0
2007-02-19 12:19:00,1.52961,1.52961,1.52927,1.52944,486900000.0
2007-02-19 12:20:00,1.52963,1.53001,1.52957,1.52985,410200001.0
2007-02-19 12:21:00,1.52993,1.53058,1.52993,1.53055,403300001.0
2007-02-19 12:22:00,1.53074,1.5311,1.53053,1.53067,289200000.0
2007-02-19 12:23:00,1.53065,1.53084,1.53059,1.53077,404900000.0
2007-02-19 12:24:00,1.53049,1.53075,1.53021,1.53021,597700001.0
2007-02-19 12:25:00,1.53048,1.5308,1.5304,1.53063,403800000.0
2007-02-19 12:26:00,1.53067,1.53074,1.5304,1.53047,455900000.0
2007-02-19 12:27:00,1.53052,1.53069,1.53042,1.53046,390700000.0
2007-02-19 12:28:00,1.53034,1.53037,1.52979,1.52979,551900000.0
2007-02-19 12:29:00,1.52973,1.53019,1.52973,1.53005,662100000.0
2007-02-19 12:30:00,1.52995,1.52996,1.52945,1.52945,611600000.0
2007-02-19 12:31:00,1.52939,1.52939,1.52903,1.52907,710900000.0
2007-02-19 12:32:00,1.52913,1.52969,1.52913,1.52919,674100006.0
2007-02-19 12:33:00,1.52925,1.52955,1.5291,1.52955,50100000.0
2007-02-19 12:34:00,1.52951,1.52965,1.52922,1.52943,584800000.0
2007-02-19 12:35:00,1.52961,1.52966,1.5293,1.52959,539000000.0
2007-02-19 12:36:00,1.52963,1.52988,1.5296,1.52964,418100000.0
2007-02-19 12:37:00,1.52969,1.5299,1.52957,1.52987,520000001.0
2007-02-19 12:38:00,1.52974,1.5299,1.52962,1.52968,667600001.0
2007-02-19 12:39:00,1.52968,1.52975,1.52936,1.5295,529800005.0
2007-02-19 12:40:00,1.52962,1.52981,1.52949,1.52971,525600003.0
2007-02-19 12:41:00,1.52977,1.53002,1.52973,1.52973,279100001.0
2007-02-19 12:42:00,1.52975,1.52997,1.52968,1.52997,372200001.0
2007-02-19 12:43:00,1.52979,1.52986,1.52959,1.52971,424900002.0
2007-02-19 12:44:00,1.52967,1.52974,1.52944,1.52974,396000000.0
2007-02-19 12:45:00,1.52983,1.52985,1.52953,1.52983,563300006.0
2007-02-19 12:46:00,1.52979,1.52998,1.52971,1.52978,447900002.0
2007-02-19 12:47:00,1.52966,1.52979,1.52957,1.52965,401600001.0
2007-02-19 12:48:00,1.52978,1.52991,1.52968,1.52978,461000001.0
2007-02-19 12:49:00,1.52977,1.53019,1.52959,1.53002,519700002.0
2007-02-19 12:50:00,1.53012,1.53037,1.52973,1.52973,503400002.0
2007-02-19 12:51:00,1.5297,1.52999,1.52955,1.52955,413800001.0
2007-02-19 12:52:00,1.52955,1.52972,1.52934,1.52957,344000000.0
2007-02-19 12:53:00,1.52945,1.52997,1.52945,1.52985,262700000.0
2007-02-19 12:54:00,1.52982,1.53005,1.52979,1.52997,425900000.0
2007-02-19 12:55:00,1.52994,1.53008,1.52974,1.52993,458500000.0
2007-02-19 12:56:00,1.52986,1.52991,1.52959,1.52976,460500002.0
2007-02-19 12:57:00,1.5299,1.53015,1.52975,1.52991,519500001.0
2007-02-19 12:58:00,1.53001,1.53013,1.52992,1.52998,308500000.0
2007-02-19 12:59:00,1.53001,1.53017,1.52979,1.52988,662800002.0
2007-02-19 13:00:00,1.52984,1.52984,1.52966,1.52984,220500001.0
2007-02-19 13:01:00,1.52996,1.53004,1.52975,1.52987,334100001.0
2007-02-19 13:02:00,1.52975,1.53006,1.52973,1.53006,329100002.0
2007-02-19 13:03:00,1.53004,1.53015,1.52989,1.52997,442600002.0
2007-02-19 13:04:00,1.52998,1.53006,1.52987,1.53,266200001.0
2007-02-19 13:05:00,1.53,1.5301,1.52993,1.52994,137200000.0
2007-02-19 13:06:00,1.53004,1.53025,1.52996,1.53017,376600001.0
2007-02-19 13:07:00,1.53013,1.53029,1.5301,1.53016,284000000.0
2007-02-19 13:08:00,1.5302,1.53027,1.53013,1.53014,166300000.0
2007-02-19 13:09:00,1.53017,1.53051,1.53012,1.53025,281700000.0
2007-02-19 13:10:00,1.5303,1.5303,1.53006,1.5302,142700000.0
2007-02-19 13:11:00,1.53021,1.53039,1.53008,1.53026,453100002.0
2007-02-19 13:12:00,1.53031,1.53035,1.53015,1.53022,309300001.0
2007-02-19 13:13:00,1.53022,1.53022,1.53003,1.5301,250300000.0
2007-02-19 13:14:00,1.53008,1.53023,1.53006,1.5302,336700001.0
2007-02-19 13:15:00,1.53021,1.5303,1.52997,1.53024,402600000.0
2007-02-19 13:16:00,1.53015,1.53023,1.5301,1.5301,120000000.0
2007-02-19 13:17:00,1.53023,1.53041,1.53023,1.53027,127700000.0
2007-02-19 13:18:00,1.53023,1.53054,1.53022,1.53043,322700001.0
2007-02-19 13:19:00,1.53028,1.53047,1.53014,1.53045,288700001.0
2007-02-19 13:20:00,1.53046,1.53062,1.53036,1.53056,214000000.0
2007-02-19 13:21:00,1.53058,1.53065,1.53055,1.53062,176900001.0
2007-02-19 13:22:00,1.53059,1.53059,1.53028,1.53053,236900000.0
2007-02-19 13:23:00,1.53041,1.53059,1.5304,1.53045,217800000.0
2007-02-19 13:24:00,1.53046,1.53063,1.53042,1.53042,238600000.0
2007-02-19 13:25:00,1.53031,1.53039,1.53025,1.5303,125000000.0
2007-02-19 13:26:00,1.53027,1.53048,1.53014,1.53042,210800000.0
2007-02-19 13:27:00,1.53042,1.53042,1.53017,1.53023,297600000.0
2007-02-19 13:28:00,1.53022,1.53028,1.53003,1.53006,447600000.0
2007-02-19 13:29:00,1.52998,1.53016,1.52983,1.53,591200000.0
2007-02-19 13:30:00,1.53005,1.53014,1.52986,1.53003,628000004.0
2007-02-19 13:31:00,1.53002,1.53023,1.52987,1.53,560000002.0
2007-02-19 13:32:00,1.52999,1.53017,1.52999,1.53007,199000001.0
2007-02-19 13:33:00,1.52994,1.53001,1.52977,1.52981,454600000.0
2007-02-19 13:34:00,1.52981,1.5301,1.52976,1.5299,349800002.0
2007-02-19 13:35:00,1.52998,1.53023,1.52987,1.53023,431000002.0
2007-02-19 13:36:00,1.53011,1.5302,1.52997,1.53006,468900001.0
2007-02-19 13:37:00,1.53001,1.5302,1.52994,1.52996,513100002.0
2007-02-19 13:38:00,1.52996,1.53025,1.52994,1.53001,444900000.0
2007-02-19 13:39:00,1.53002,1.53017,1.52995,1.53004,270100000.0
2007-02-19 13:40:00,1.52993,1.53023,1.52991,1.53008,397900000.0
2007-02-19 13:41:00,1.53021,1.53021,1.52991,1.52991,228100001.0
2007-02-19 13:42:00,1.52987,1.52993,1.5298,1.52989,171200000.0
2007-02-19 13:43:00,1.52996,1.53009,1.52996,1.53002,116300000.0
2007-02-19 13:44:00,1.53011,1.5303,1.53005,1.5303,232700000.0
2007-02-19 13:45:00,1.53042,1.53052,1.53014,1.53028,536100002.0
2007-02-19 13:46:00,1.5304,1.53062,1.5303,1.53048,468200001.0
2007-02-19 13:47:00,1.53052,1.53067,1.53034,1.53057,528200001.0
2007-02-19 13:48:00,1.53057,1.53057,1.53047,1.53052,211200000.0
2007-02-19 13:49:00,1.53054,1.53059,1.53045,1.53048,193400000.0
2007-02-19 13:50:00,1.53053,1.53054,1.53037,1.53045,256400000.0
2007-02-19 13:51:00,1.53039,1.53039,1.53004,1.53015,269000002.0
2007-02-19 13:52:00,1.53003,1.53038,1.53003,1.53018,421200000.0
2007-02-19 13:53:00,1.5299,1.53006,1.52978,1.52983,526100001.0
2007-02-19 13:54:00,1.5297,1.53026,1.5297,1.53026,382600000.0
2007-02-19 13:55:00,1.53011,1.5302,1.52994,1.53003,342800001.0
2007-02-19 13:56:00,1.52997,1.53016,1.52973,1.52988,379900001.0
2007-02-19 13:57:00,1.52999,1.53007,1.52984,1.52995,342000001.0
2007-02-19 13:58:00,1.52985,1.52997,1.52972,1.52997,221200000.0
2007-02-19 13:59:00,1.5298,1.52998,1.52964,1.52971,454500002.0
2007-02-19 14:00:00,1.52961,1.52973,1.52948,1.52969,297100001.0
2007-02-19 14:01:00,1.52967,1.52967,1.52948,1.52957,379000001.0
2007-02-19 14:02:00,1.52946,1.52969,1.52945,1.52952,266700001.0
2007-02-19 14:03:00,1.52946,1.52971,1.52945,1.52955,422500000.0
2007-02-19 14:04:00,1.52961,1.52984,1.5296,1.52973,399700000.0
2007-02-19 14:05:00,1.52993,1.53017,1.52981,1.5299,335300001.0
2007-02-19 14:06:00,1.52977,1.5298,1.52948,1.5296,394800001.0
2007-02-19 14:07:00,1.52975,1.52998,1.52967,1.52971,298800001.0
2007-02-19 14:08:00,1.52967,1.52967,1.52942,1.52947,380800000.0
2007-02-19 14:09:00,1.52959,1.52989,1.52959,1.52978,182000001.0
2007-02-19 14:10:00,1.52982,1.52996,1.52972,1.52989,246500000.0
2007-02-19 14:11:00,1.52994,1.53021,1.52991,1.53015,129000001.0
2007-02-19 14:12:00,1.53014,1.53014,1.52991,1.53006,276300001.0
2007-02-19 14:13:00,1.52996,1.53011,1.52993,1.53009,185000001.0
2007-02-19 14:14:00,1.52999,1.53013,1.52992,1.52999,242500000.0
2007-02-19 14:15:00,1.52995,1.53009,1.52974,1.52989,388000001.0
2007-02-19 14:16:00,1.5298,1.52998,1.5298,1.52998,163600000.0
2007-02-19 14:17:00,1.53003,1.53016,1.52981,1.53001,638800001.0
2007-02-19 14:18:00,1.52999,1.53005,1.52974,1.53005,372500000.0
2007-02-19 14:19:00,1.53003,1.53021,1.52994,1.53001,415100003.0
2007-02-19 14:20:00,1.52999,1.53023,1.52995,1.53017,229600000.0
2007-02-19 14:21:00,1.53017,1.53019,1.52999,1.53002,358800000.0
2007-02-19 14:22:00,1.53014,1.53015,1.52985,1.52999,617400001.0
2007-02-19 14:23:00,1.5302,1.5302,1.52996,1.53008,173800000.0
2007-02-19 14:24:00,1.52999,1.53034,1.52997,1.53008,462100001.0
2007-02-19 14:25:00,1.53013,1.53039,1.53003,1.53019,573800000.0
2007-02-19 14:26:00,1.53021,1.53034,1.53013,1.53024,584000003.0
2007-02-19 14:27:00,1.53031,1.5305,1.53014,1.53045,374700000.0
2007-02-19 14:28:00,1.53041,1.53048,1.53002,1.53041,32200000.0
2007-02-19 14:29:00,1.53037,1.53054,1.53026,1.53054,65400000.0
2007-02-19 14:30:00,1.53058,1.53071,1.53012,1.53071,54000000.0
2007-02-19 14:31:00,1.53045,1.53064,1.53035,1.53045,34900000.0
2007-02-19 14:32:00,1.53043,1.5306,1.53039,1.5306,22200000.0
2007-02-19 14:33:00,1.5303,1.53049,1.53017,1.53033,40900000.0
2007-02-19 14:34:00,1.53038,1.53068,1.53033,1.53068,35500000.0
2007-02-19 14:35:00,1.5308,1.5308,1.53047,1.53047,47000000.0
2007-02-19 14:36:00,1.53042,1.53048,1.52991,1.52991,52200000.0
2007-02-19 14:37:00,1.53043,1.53043,1.53026,1.53038,36900000.0
2007-02-19 14:38:00,1.53037,1.53037,1.52996,1.53029,35800000.0
2007-02-19 14:39:00,1.53012,1.53048,1.52996,1.53044,40400000.0
2007-02-19 14:40:00,1.53051,1.53061,1.53033,1.53043,46400000.0
2007-02-19 14:41:00,1.53045,1.53055,1.53029,1.53053,36800000.0
2007-02-19 14:42:00,1.53029,1.53037,1.52978,1.52978,46800000.0
2007-02-19 14:43:00,1.53033,1.53057,1.53024,1.53024,45200000.0
2007-02-19 14:44:00,1.53034,1.53056,1.53031,1.53035,104500000.0
2007-02-19 14:45:00,1.53018,1.53032,1.53,1.53017,48600000.0
2007-02-19 14:46:00,1.53022,1.53024,1.53007,1.53015,35800000.0
2007-02-19 14:47:00,1.53015,1.53041,1.53007,1.53041,30600000.0
2007-02-19 14:48:00,1.53038,1.53038,1.53013,1.53032,48100000.0
2007-02-19 14:49:00,1.53028,1.53055,1.53026,1.53037,42500000.0
2007-02-19 14:50:00,1.53032,1.53067,1.53032,1.53067,41000000.0
2007-02-19 14:51:00,1.53066,1.53066,1.53044,1.53045,36600000.0
2007-02-19 14:52:00,1.53047,1.53058,1.53038,1.53056,28700000.0
2007-02-19 14:53:00,1.53039,1.53066,1.5301,1.53044,23800000.0
2007-02-19 14:54:00,1.53088,1.53088,1.53027,1.53027,45900000.0
2007-02-19 14:55:00,1.53063,1.53075,1.53047,1.53052,47200000.0
2007-02-19 14:56:00,1.5307,1.53073,1.53057,1.5307,38700000.0
2007-02-19 14:57:00,1.53076,1.53076,1.53058,1.53061,48800000.0
2007-02-19 14:58:00,1.53045,1.53073,1.53045,1.53048,38900000.0
2007-02-19 14:59:00,1.53049,1.53073,1.53044,1.53073,36800000.0
2007-02-19 15:00:00,1.53071,1.53078,1.53037,1.53037,47900000.0
2007-02-19 15:01:00,1.53078,1.53078,1.53056,1.53063,27800000.0
2007-02-19 15:02:00,1.53071,1.53084,1.53064,1.53082,33600000.0
2007-02-19 15:03:00,1.5308,1.5308,1.53033,1.53054,45700000.0
2007-02-19 15:04:00,1.53054,1.53076,1.5304,1.53076,86900000.0
2007-02-19 15:05:00,1.53078,1.53078,1.53063,1.53063,31400000.0
2007-02-19 15:06:00,1.53065,1.53072,1.53025,1.53062,35600000.0
2007-02-19 15:07:00,1.53084,1.53094,1.53062,1.53084,31200000.0
2007-02-19 15:08:00,1.53065,1.53069,1.53046,1.53067,37200000.0
2007-02-19 15:09:00,1.53074,1.53093,1.53045,1.53093,53000000.0
2007-02-19 15:10:00,1.53089,1.53098,1.53073,1.53073,56000001.0
2007-02-19 15:11:00,1.53076,1.53101,1.53069,1.53087,45100000.0
2007-02-19 15:12:00,1.53064,1.53064,1.53024,1.53029,24600000.0
2007-02-19 15:13:00,1.53054,1.53054,1.53023,1.53035,33500000.0
2007-02-19 15:14:00,1.53013,1.53055,1.53013,1.53037,39600000.0
2007-02-19 15:15:00,1.53044,1.53053,1.53006,1.53053,34800000.0
2007-02-19 15:16:00,1.53054,1.53063,1.53051,1.53063,27600000.0
2007-02-19 15:17:00,1.53061,1.53071,1.53051,1.53066,42800000.0
2007-02-19 15:18:00,1.53058,1.53071,1.53035,1.53071,28900000.0
2007-02-19 15:19:00,1.53072,1.53081,1.53059,1.53062,28400000.0
2007-02-19 15:20:00,1.53055,1.53062,1.53052,1.53058,32600000.0
2007-02-19 15:21:00,1.53053,1.53063,1.53048,1.53063,42400001.0
2007-02-19 15:22:00,1.53048,1.53073,1.53041,1.53066,39600000.0
2007-02-19 15:23:00,1.53071,1.53076,1.53046,1.53067,36600000.0
2007-02-19 15:24:00,1.53073,1.53075,1.53059,1.53067,27200000.0
2007-02-19 15:25:00,1.53058,1.53079,1.53044,1.53054,25800000.0
2007-02-19 15:26:00,1.53069,1.53088,1.53067,1.53088,28800000.0
2007-02-19 15:27:00,1.53075,1.53097,1.53068,1.53093,68800002.0
2007-02-19 15:28:00,1.53073,1.53087,1.53064,1.53074,40000000.0
2007-02-19 15:29:00,1.53084,1.53087,1.53069,1.53071,56600000.0
2007-02-19 15:30:00,1.53088,1.53114,1.53073,1.53095,18400000.0
2007-02-19 15:31:00,1.53096,1.53096,1.53069,1.53074,41100000.0
2007-02-19 15:32:00,1.53062,1.53062,1.53016,1.53019,31500000.0
2007-02-19 15:33:00,1.52999,1.53,1.52944,1.52985,34800000.0
2007-02-19 15:34:00,1.52959,1.5298,1.52921,1.52921,32600000.0
2007-02-19 15:35:00,1.52943,1.52957,1.52919,1.52919,30200000.0
2007-02-19 15:36:00,1.52962,1.52999,1.52962,1.52974,56800000.0
2007-02-19 15:37:00,1.52989,1.52998,1.52968,1.5299,46900000.0
2007-02-19 15:38:00,1.5297,1.52988,1.5296,1.52988,52000000.0
2007-02-19 15:39:00,1.52985,1.52995,1.52969,1.52969,33900000.0
2007-02-19 15:40:00,1.52998,1.53013,1.52987,1.52987,34200001.0
2007-02-19 15:41:00,1.53001,1.53001,1.52961,1.53001,25800000.0
2007-02-19 15:42:00,1.52996,1.53001,1.52968,1.52989,35400000.0
2007-02-19 15:43:00,1.52988,1.53018,1.52975,1.53002,50600001.0
2007-02-19 15:44:00,1.5299,1.5299,1.52947,1.52986,22200000.0
2007-02-19 15:45:00,1.52975,1.52989,1.52952,1.52972,46200000.0
2007-02-19 15:46:00,1.52973,1.52974,1.52957,1.52957,55300000.0
2007-02-19 15:47:00,1.52956,1.52968,1.52939,1.52967,56000001.0
2007-02-19 15:48:00,1.52941,1.52955,1.52922,1.52949,54400000.0
2007-02-19 15:49:00,1.52935,1.52961,1.52922,1.52961,65800000.0
2007-02-19 15:50:00,1.52943,1.52955,1.52943,1.52947,33400000.0
2007-02-19 15:51:00,1.5295,1.52956,1.52935,1.52947,37200001.0
2007-02-19 15:52:00,1.52951,1.52959,1.52939,1.52949,58700000.0
2007-02-19 15:53:00,1.52927,1.52934,1.52911,1.5292,31400000.0
2007-02-19 15:54:00,1.52894,1.52894,1.5286,1.5286,39400000.0
2007-02-19 15:55:00,1.52845,1.52845,1.5278,1.5278,51700000.0
2007-02-19 15:56:00,1.52763,1.52789,1.52732,1.52786,32200001.0
2007-02-19 15:57:00,1.52787,1.52815,1.52787,1.52807,23400000.0
2007-02-19 15:58:00,1.52826,1.52826,1.52807,1.5282,20800000.0
2007-02-19 15:59:00,1.52815,1.52815,1.52797,1.52802,21000000.0
2007-02-19 16:00:00,1.52819,1.52856,1.52797,1.52852,18200000.0
2007-02-19 16:01:00,1.52842,1.52858,1.52832,1.52845,30400000.0
2007-02-19 16:02:00,1.52836,1.5285,1.52814,1.52843,46100000.0
2007-02-19 16:03:00,1.52834,1.52853,1.52827,1.5284,43200000.0
2007-02-19 16:04:00,1.52836,1.52856,1.52825,1.52825,37400000.0
2007-02-19 16:05:00,1.52825,1.52837,1.52815,1.52835,33900000.0
2007-02-19 16:06:00,1.52823,1.52835,1.52811,1.52811,60600000.0
2007-02-19 16:07:00,1.52809,1.52818,1.52797,1.52806,47800000.0
2007-02-19 16:08:00,1.52807,1.52818,1.52799,1.52807,45900000.0
2007-02-19 16:09:00,1.52793,1.52816,1.52789,1.52799,45000000.0
2007-02-19 16:10:00,1.52807,1.52814,1.52792,1.52811,35200000.0
2007-02-19 16:11:00,1.52785,1.52819,1.52785,1.52802,33300000.0
2007-02-19 16:12:00,1.52797,1.52831,1.52797,1.52828,41700000.0
2007-02-19 16:13:00,1.52823,1.52833,1.52816,1.5282,24400000.0
2007-02-19 16:14:00,1.52812,1.52838,1.52811,1.52834,63000000.0
2007-02-19 16:15:00,1.52804,1.52824,1.52804,1.52824,27800000.0
2007-02-19 16:16:00,1.5281,1.52821,1.52797,1.52809,31200000.0
2007-02-19 16:17:00,1.52791,1.52806,1.5279,1.52802,24200000.0
2007-02-19 16:18:00,1.52802,1.52802,1.52795,1.52802,32700000.0
2007-02-19 16:19:00,1.52817,1.52817,1.52776,1.52798,26800000.0
2007-02-19 16:20:00,1.52796,1.52809,1.52786,1.528,34800000.0
2007-02-19 16:21:00,1.52805,1.52809,1.52775,1.52791,68700000.0
2007-02-19 16:22:00,1.52785,1.52787,1.52761,1.52781,56400000.0
2007-02-19 16:23:00,1.52789,1.52789,1.52763,1.52779,31000000.0
2007-02-19 16:24:00,1.52776,1.52781,1.52767,1.52771,34700000.0
2007-02-19 16:25:00,1.52794,1.52794,1.52737,1.52774,18200000.0
2007-02-19 16:26:00,1.52791,1.52807,1.52777,1.52777,46600000.0
2007-02-19 16:27:00,1.52782,1.528,1.52763,1.52763,36600000.0
2007-02-19 16:28:00,1.52789,1.52809,1.52785,1.52788,38600000.0
2007-02-19 16:29:00,1.52798,1.52798,1.52776,1.52788,54600000.0
2007-02-19 16:30:00,1.52791,1.52797,1.52783,1.52785,43100000.0
2007-02-19 16:31:00,1.52782,1.52785,1.52773,1.52776,47000000.0
2007-02-19 16:32:00,1.52805,1.52811,1.52761,1.52787,35100000.0
2007-02-19 16:33:00,1.52779,1.52784,1.52765,1.52778,31800000.0
2007-02-19 16:34:00,1.52786,1.52786,1.5275,1.52766,50400001.0
2007-02-19 16:35:00,1.52784,1.52788,1.52763,1.52788,31200000.0
2007-02-19 16:36:00,1.52771,1.52786,1.52754,1.52779,36400000.0
2007-02-19 16:37:00,1.52801,1.52815,1.52781,1.52791,82900000.0
2007-02-19 16:38:00,1.528,1.52821,1.52784,1.52802,63900001.0
2007-02-19 16:39:00,1.52802,1.52802,1.52781,1.52802,31500000.0
2007-02-19 16:40:00,1.52789,1.52816,1.52782,1.52816,30200000.0
2007-02-19 16:41:00,1.52761,1.52828,1.52761,1.52819,30400000.0
2007-02-19 16:42:00,1.52823,1.52834,1.5282,1.52824,42700000.0
2007-02-19 16:43:00,1.52837,1.52847,1.52831,1.52836,34600000.0
2007-02-19 16:44:00,1.52835,1.52853,1.52835,1.5285,46000000.0
2007-02-19 16:45:00,1.5282,1.52838,1.52817,1.52826,57700000.0
2007-02-19 16:46:00,1.52847,1.52848,1.52824,1.52847,54000000.0
2007-02-19 16:47:00,1.52858,1.52873,1.52846,1.52855,47200000.0
2007-02-19 16:48:00,1.5287,1.5287,1.52822,1.5285,32700000.0
2007-02-19 16:49:00,1.52842,1.52854,1.52827,1.52854,45200000.0
2007-02-19 16:50:00,1.5285,1.5285,1.52822,1.52829,31700000.0
2007-02-19 16:51:00,1.52831,1.52855,1.52827,1.52849,37800000.0
2007-02-19 16:52:00,1.52841,1.52841,1.52817,1.52838,25800000.0
2007-02-19 16:53:00,1.52842,1.52842,1.5282,1.52834,49200000.0
2007-02-19 16:54:00,1.52836,1.52844,1.52813,1.52841,51600000.0
2007-02-19 16:55:00,1.52863,1.52863,1.52833,1.5285,32000000.0
2007-02-19 16:56:00,1.52856,1.52865,1.52854,1.52865,29600000.0
2007-02-19 16:57:00,1.52856,1.52879,1.52848,1.52873,23200000.0
2007-02-19 16:58:00,1.52868,1.52871,1.52856,1.52871,26000000.0
2007-02-19 16:59:00,1.5287,1.52883,1.52845,1.52883,29200000.0
2007-02-19 17:00:00,1.5284,1.52918,1.5284,1.52918,56800000.0
2007-02-19 17:01:00,1.52896,1.52916,1.52879,1.52903,39800000.0
2007-02-19 17:02:00,1.52893,1.52902,1.52888,1.52893,22200000.0
2007-02-19 17:03:00,1.52895,1.529,1.52886,1.52892,55500000.0
2007-02-19 17:04:00,1.52909,1.5292,1.52892,1.52902,43800000.0
2007-02-19 17:05:00,1.52883,1.52906,1.52862,1.52903,41800000.0
2007-02-19 17:06:00,1.52883,1.52887,1.52858,1.52887,34400000.0
2007-02-19 17:07:00,1.52892,1.52913,1.5289,1.52895,42500000.0
2007-02-19 17:08:00,1.52885,1.52911,1.52885,1.52911,30400000.0
2007-02-19 17:09:00,1.52903,1.52903,1.52867,1.52895,45000000.0
2007-02-19 17:10:00,1.5288,1.52896,1.52876,1.52882,41000000.0
2007-02-19 17:11:00,1.52895,1.52911,1.52889,1.52911,26700000.0
2007-02-19 17:12:00,1.52905,1.52931,1.52905,1.52931,34000000.0
2007-02-19 17:13:00,1.52926,1.52949,1.52926,1.52934,37500000.0
2007-02-19 17:14:00,1.52872,1.5293,1.52872,1.52908,42900000.0
2007-02-19 17:15:00,1.52943,1.52943,1.52906,1.52906,35000000.0
2007-02-19 17:16:00,1.52906,1.52934,1.52906,1.52911,25200000.0
2007-02-19 17:17:00,1.5291,1.52926,1.52875,1.52909,37600000.0
2007-02-19 17:18:00,1.52926,1.52928,1.52901,1.5292,41400000.0
2007-02-19 17:19:00,1.52899,1.52922,1.52899,1.52915,30700000.0
2007-02-19 17:20:00,1.5291,1.52915,1.52873,1.5289,34400000.0
2007-02-19 17:21:00,1.52926,1.52943,1.52891,1.52943,75200000.0
2007-02-19 17:22:00,1.52926,1.52954,1.52919,1.52942,43300000.0
2007-02-19 17:23:00,1.52901,1.52941,1.52901,1.52931,31200000.0
2007-02-19 17:24:00,1.52931,1.52939,1.52902,1.52919,33700000.0
2007-02-19 17:25:00,1.52901,1.52937,1.52901,1.52931,38800000.0
2007-02-19 17:26:00,1.52931,1.52945,1.52927,1.52931,36200000.0
2007-02-19 17:27:00,1.52938,1.52938,1.52913,1.52915,29000000.0
2007-02-19 17:28:00,1.52941,1.52954,1.52935,1.52946,34200000.0
2007-02-19 17:29:00,1.52958,1.52976,1.52937,1.52966,49200000.0
2007-02-19 17:30:00,1.52968,1.52983,1.52942,1.52971,43600000.0
2007-02-19 17:31:00,1.52964,1.52994,1.52964,1.52975,29000000.0
2007-02-19 17:32:00,1.52975,1.53016,1.52975,1.52994,26800000.0
2007-02-19 17:33:00,1.52997,1.53011,1.52949,1.5295,37900000.0
2007-02-19 17:34:00,1.52967,1.52995,1.52967,1.52993,36600000.0
2007-02-19 17:35:00,1.5299,1.52999,1.52979,1.52999,32600000.0
2007-02-19 17:36:00,1.53001,1.53008,1.52982,1.52985,52200000.0
2007-02-19 17:37:00,1.52987,1.53004,1.52915,1.53004,40000000.0
2007-02-19 17:38:00,1.52978,1.53008,1.5297,1.5297,44200000.0
2007-02-19 17:39:00,1.52993,1.53003,1.52988,1.52999,38000000.0
2007-02-19 17:40:00,1.5298,1.53006,1.5298,1.52995,37400000.0
2007-02-19 17:41:00,1.53,1.53,1.52981,1.52991,53200001.0
2007-02-19 17:42:00,1.52987,1.52996,1.52949,1.52983,30800000.0
2007-02-19 17:43:00,1.52978,1.52986,1.52941,1.52969,61400000.0
2007-02-19 17:44:00,1.5298,1.5298,1.52971,1.52976,28200000.0
2007-02-19 17:45:00,1.52994,1.53009,1.52976,1.53009,39000000.0
2007-02-19 17:46:00,1.53015,1.53029,1.52993,1.53004,35400000.0
2007-02-19 17:47:00,1.5298,1.53,1.52968,1.52968,35000000.0
2007-02-19 17:48:00,1.5297,1.52986,1.5293,1.52986,51900000.0
2007-02-19 17:49:00,1.53,1.53,1.52955,1.52992,40200000.0
2007-02-19 17:50:00,1.53013,1.53021,1.52993,1.53021,40000000.0
2007-02-19 17:51:00,1.53015,1.53024,1.52988,1.52991,21200000.0
2007-02-19 17:52:00,1.53,1.53012,1.52988,1.52995,33300000.0
2007-02-19 17:53:00,1.5298,1.52992,1.52971,1.52987,51000000.0
2007-02-19 17:54:00,1.52986,1.52995,1.52933,1.52979,28400000.0
2007-02-19 17:55:00,1.52985,1.53012,1.52942,1.53006,42600000.0
2007-02-19 17:56:00,1.52988,1.53002,1.52982,1.52982,36500000.0
2007-02-19 17:57:00,1.52984,1.53009,1.52964,1.53009,32200000.0
2007-02-19 17:58:00,1.53027,1.53027,1.52982,1.52996,37600000.0
2007-02-19 17:59:00,1.52966,1.52966,1.52876,1.52876,54100000.0
2007-02-19 18:00:00,1.52891,1.52891,1.52852,1.52865,36200000.0
2007-02-19 18:01:00,1.52874,1.52889,1.52839,1.52867,42200000.0
2007-02-19 18:02:00,1.52867,1.52884,1.52867,1.52878,63000002.0
2007-02-19 18:03:00,1.52864,1.52886,1.52852,1.52852,38400000.0
2007-02-19 18:04:00,1.52886,1.52886,1.52866,1.52866,35000000.0
2007-02-19 18:05:00,1.52884,1.52887,1.52872,1.52877,27800000.0
2007-02-19 18:06:00,1.52858,1.52876,1.52853,1.52853,62400001.0
2007-02-19 18:07:00,1.52861,1.52861,1.52835,1.52847,61400000.0
2007-02-19 18:08:00,1.52839,1.5287,1.52839,1.52839,72800002.0
2007-02-19 18:09:00,1.52836,1.52869,1.52836,1.52852,49800000.0
2007-02-19 18:10:00,1.52849,1.52861,1.52832,1.52846,27200000.0
2007-02-19 18:11:00,1.52851,1.52857,1.52826,1.52844,52400000.0
2007-02-19 18:12:00,1.52855,1.52878,1.52855,1.52866,23000000.0
2007-02-19 18:13:00,1.52883,1.52908,1.52876,1.52899,35800000.0
2007-02-19 18:14:00,1.52841,1.52902,1.52841,1.52892,28000000.0
2007-02-19 18:15:00,1.52877,1.52918,1.52877,1.52907,31400000.0
2007-02-19 18:16:00,1.52922,1.52934,1.52911,1.52911,37200001.0
2007-02-19 18:17:00,1.52917,1.52937,1.52917,1.52917,34600000.0
2007-02-19 18:18:00,1.52925,1.52936,1.52909,1.52924,27800000.0
2007-02-19 18:19:00,1.5292,1.5292,1.52885,1.52887,24800000.0
2007-02-19 18:20:00,1.5289,1.52922,1.5289,1.52897,39100000.0
2007-02-19 18:21:00,1.52904,1.52917,1.52893,1.52905,68700000.0
2007-02-19 18:22:00,1.5291,1.52915,1.52898,1.52898,36400000.0
2007-02-19 18:23:00,1.52891,1.52899,1.52878,1.52899,36200000.0
2007-02-19 18:24:00,1.52889,1.52901,1.5288,1.5289,37400000.0
2007-02-19 18:25:00,1.52917,1.52919,1.52892,1.52913,42000000.0
2007-02-19 18:26:00,1.52918,1.52934,1.52912,1.52933,22000000.0
2007-02-19 18:27:00,1.52938,1.52961,1.52921,1.52953,36200000.0
2007-02-19 18:28:00,1.52912,1.52931,1.52911,1.52913,36400000.0
2007-02-19 18:29:00,1.52921,1.52969,1.52921,1.52956,32600000.0
2007-02-19 18:30:00,1.52958,1.52958,1.52926,1.52949,43000000.0
2007-02-19 18:31:00,1.52953,1.52953,1.52928,1.52942,31500000.0
2007-02-19 18:32:00,1.52953,1.52961,1.52937,1.52957,37400000.0
2007-02-19 18:33:00,1.52974,1.52994,1.52957,1.52957,92200003.0
2007-02-19 18:34:00,1.52951,1.52981,1.52951,1.52974,29600000.0
2007-02-19 18:35:00,1.52975,1.52976,1.52951,1.52972,45000000.0
2007-02-19 18:36:00,1.52955,1.52965,1.5293,1.5293,41800000.0
2007-02-19 18:37:00,1.52915,1.5292,1.52903,1.52917,48400000.0
2007-02-19 18:38:00,1.52908,1.52939,1.52903,1.52929,37600000.0
2007-02-19 18:39:00,1.52923,1.52965,1.52923,1.52965,25600000.0
2007-02-19 18:40:00,1.52964,1.52971,1.52953,1.52955,23200000.0
2007-02-19 18:41:00,1.52964,1.52995,1.52964,1.52984,23000000.0
2007-02-19 18:42:00,1.5297,1.52973,1.52944,1.5296,43600000.0
2007-02-19 18:43:00,1.52945,1.52959,1.52921,1.5294,32800000.0
2007-02-19 18:44:00,1.52947,1.52947,1.52925,1.52925,26400000.0
2007-02-19 18:45:00,1.52942,1.52945,1.5292,1.5292,52500001.0
2007-02-19 18:46:00,1.52937,1.52937,1.52922,1.52922,41700000.0
2007-02-19 18:47:00,1.52943,1.52951,1.52939,1.5294,31300000.0
2007-02-19 18:48:00,1.53,1.5306,1.53,1.5304,23400000.0
2007-02-19 18:49:00,1.52944,1.5295,1.5292,1.52934,23400000.0
2007-02-19 18:50:00,1.52946,1.52959,1.52935,1.52947,48800000.0
2007-02-19 18:51:00,1.52944,1.52951,1.5293,1.52937,51300000.0
2007-02-19 18:52:00,1.52921,1.52951,1.52921,1.52934,50000000.0
2007-02-19 18:53:00,1.52934,1.52949,1.52917,1.52941,42100000.0
2007-02-19 18:54:00,1.52947,1.52971,1.52923,1.52971,47200000.0
2007-02-19 18:55:00,1.52957,1.52977,1.52957,1.52967,23000000.0
2007-02-19 18:56:00,1.52942,1.5298,1.52932,1.52932,30200000.0
2007-02-19 18:57:00,1.5297,1.52977,1.5297,1.52972,40500001.0
2007-02-19 18:58:00,1.52977,1.52987,1.52958,1.52958,29600000.0
2007-02-19 18:59:00,1.52969,1.52981,1.52937,1.52956,25400000.0
2007-02-19 19:00:00,1.53013,1.53013,1.52952,1.52976,44400000.0
2007-02-19 19:01:00,1.52981,1.52983,1.52952,1.52959,40700000.0
2007-02-19 19:02:00,1.52958,1.52966,1.52951,1.52961,35600000.0
2007-02-19 19:03:00,1.52943,1.52959,1.52921,1.52934,62700000.0
2007-02-19 19:04:00,1.52915,1.5293,1.52906,1.5293,32800000.0
2007-02-19 19:05:00,1.52938,1.5295,1.52925,1.52936,35300000.0
2007-02-19 19:06:00,1.52947,1.52956,1.52938,1.52956,24600000.0
2007-02-19 19:07:00,1.52953,1.52967,1.52937,1.52956,46800000.0
2007-02-19 19:08:00,1.52922,1.52942,1.52922,1.52937,52700000.0
2007-02-19 19:09:00,1.52943,1.52946,1.52917,1.5293,53100000.0
2007-02-19 19:10:00,1.52956,1.52966,1.52924,1.52924,52000000.0
2007-02-19 19:11:00,1.5296,1.52977,1.52953,1.52969,35600000.0
2007-02-19 19:12:00,1.52951,1.52982,1.52951,1.52969,36700000.0
2007-02-19 19:13:00,1.52965,1.52978,1.52957,1.52973,48700000.0
2007-02-19 19:14:00,1.52956,1.52977,1.52945,1.52977,58500001.0
2007-02-19 19:15:00,1.52971,1.52987,1.52958,1.5297,36200000.0
2007-02-19 19:16:00,1.52968,1.53002,1.52968,1.52983,32400000.0
2007-02-19 19:17:00,1.52972,1.52989,1.52959,1.52975,37200000.0
2007-02-19 19:18:00,1.52994,1.53024,1.52994,1.53023,45000001.0
2007-02-19 19:19:00,1.53012,1.53012,1.52952,1.52985,34600000.0
2007-02-19 19:20:00,1.52984,1.52991,1.52958,1.52983,32200000.0
2007-02-19 19:21:00,1.52974,1.53011,1.52974,1.52998,46800001.0
2007-02-19 19:22:00,1.52996,1.52996,1.52976,1.5299,41600000.0
2007-02-19 19:23:00,1.5297,1.52995,1.52942,1.52995,34000000.0
2007-02-19 19:24:00,1.52998,1.52998,1.52978,1.52991,54400000.0
2007-02-19 19:25:00,1.52999,1.52999,1.52974,1.52992,50000000.0
2007-02-19 19:26:00,1.52972,1.52997,1.52954,1.52982,52400001.0
2007-02-19 19:27:00,1.52973,1.52988,1.52941,1.52988,39200000.0
2007-02-19 19:28:00,1.52995,1.53007,1.52978,1.52997,40400000.0
2007-02-19 19:29:00,1.5299,1.53002,1.52962,1.5299,23000000.0
2007-02-19 19:30:00,1.5299,1.5299,1.5298,1.5298,57700000.0
2007-02-19 19:31:00,1.52985,1.52993,1.52972,1.52988,73300000.0
2007-02-19 19:32:00,1.52974,1.52987,1.52962,1.5298,40600000.0
2007-02-19 19:33:00,1.52988,1.52991,1.52963,1.52982,41400000.0
2007-02-19 19:34:00,1.52979,1.53005,1.52976,1.52986,23200000.0
2007-02-19 19:35:00,1.52991,1.52998,1.52954,1.52992,30600000.0
2007-02-19 19:36:00,1.52979,1.53,1.52975,1.52999,22800000.0
2007-02-19 19:37:00,1.53008,1.53008,1.52962,1.52962,44700001.0
2007-02-19 19:38:00,1.52955,1.52992,1.52955,1.52968,37400000.0
2007-02-19 19:39:00,1.52979,1.5299,1.52966,1.52984,30200000.0
2007-02-19 19:40:00,1.52969,1.52991,1.52962,1.52979,44800000.0
2007-02-19 19:41:00,1.52977,1.52994,1.52969,1.52989,39000000.0
2007-02-19 19:42:00,1.52974,1.53003,1.52966,1.53003,50800000.0
2007-02-19 19:43:00,1.52988,1.52989,1.52944,1.52983,33000000.0
2007-02-19 19:44:00,1.52977,1.52986,1.52975,1.52986,32000000.0
2007-02-19 19:45:00,1.5298,1.53004,1.5298,1.53004,44200000.0
2007-02-19 19:46:00,1.53017,1.53029,1.52981,1.52981,37600000.0
2007-02-19 19:47:00,1.53013,1.53032,1.53005,1.53032,40200000.0
2007-02-19 19:48:00,1.53051,1.53057,1.53034,1.53043,51200001.0
2007-02-19 19:49:00,1.53036,1.53055,1.53036,1.53044,44200001.0
2007-02-19 19:50:00,1.53061,1.53061,1.53037,1.53048,33400000.0
2007-02-19 19:51:00,1.5304,1.53079,1.5304,1.5307,64100000.0
2007-02-19 19:52:00,1.53062,1.53087,1.53057,1.53076,42600000.0
2007-02-19 19:53:00,1.53068,1.53084,1.53056,1.53074,48600000.0
2007-02-19 19:54:00,1.5308,1.53089,1.53079,1.53081,43100000.0
2007-02-19 19:55:00,1.53086,1.53095,1.53083,1.53086,51200001.0
2007-02-19 19:56:00,1.53089,1.531,1.53074,1.5309,23800000.0
2007-02-19 19:57:00,1.53091,1.53091,1.53067,1.53082,20800000.0
2007-02-19 19:58:00,1.53075,1.53098,1.53075,1.53088,39900000.0
2007-02-19 19:59:00,1.53104,1.53131,1.53099,1.53116,53700001.0
2007-02-19 20:00:00,1.53124,1.53161,1.53115,1.53115,40800000.0
2007-02-19 20:01:00,1.53147,1.53157,1.53129,1.53129,41700000.0
2007-02-19 20:02:00,1.53139,1.53145,1.53124,1.53124,30000000.0
2007-02-19 20:03:00,1.53112,1.53113,1.53084,1.53105,34800000.0
2007-02-19 20:04:00,1.5311,1.53123,1.53084,1.53104,57200000.0
2007-02-19 20:05:00,1.53104,1.53125,1.53085,1.53085,22800000.0
2007-02-19 20:06:00,1.53091,1.53111,1.53083,1.53095,41500000.0
2007-02-19 20:07:00,1.53086,1.53104,1.53069,1.53091,85400000.0
2007-02-19 20:08:00,1.53091,1.53091,1.53048,1.5307,52600000.0
2007-02-19 20:09:00,1.531,1.531,1.5309,1.5309,24400000.0
2007-02-19 20:10:00,1.531,1.531,1.531,1.531,24400000.0
2007-02-19 20:11:00,1.53086,1.53091,1.53074,1.53083,24400000.0
2007-02-19 20:12:00,1.53095,1.53095,1.5305,1.5309,50300000.0
2007-02-19 20:13:00,1.53087,1.53087,1.53065,1.53078,26000000.0
2007-02-19 20:14:00,1.53071,1.53077,1.53018,1.53073,32600000.0
2007-02-19 20:15:00,1.53077,1.53077,1.53059,1.53067,42400000.0
2007-02-19 20:16:00,1.53059,1.53059,1.53027,1.53027,40800000.0
2007-02-19 20:17:00,1.53026,1.53043,1.53004,1.53032,51200000.0
2007-02-19 20:18:00,1.53024,1.53024,1.52996,1.53,42400000.0
2007-02-19 20:19:00,1.53014,1.53015,1.52992,1.53015,52300000.0
2007-02-19 20:20:00,1.53018,1.53019,1.52995,1.53019,18200000.0
2007-02-19 20:21:00,1.53007,1.53036,1.53007,1.53036,28000000.0
2007-02-19 20:22:00,1.53041,1.53046,1.53024,1.53036,43000000.0
2007-02-19 20:23:00,1.53031,1.53033,1.53001,1.53021,54400000.0
2007-02-19 20:24:00,1.53031,1.53031,1.53006,1.5301,33000000.0
2007-02-19 20:25:00,1.53035,1.53035,1.53002,1.53002,34800000.0
2007-02-19 20:26:00,1.53018,1.53018,1.52972,1.52997,39000000.0
2007-02-19 20:27:00,1.5314,1.5314,1.5314,1.5314,60100001.0
2007-02-19 20:28:00,1.52988,1.53012,1.52984,1.53012,60100001.0
2007-02-19 20:29:00,1.5301,1.53013,1.52962,1.53003,69200002.0
2007-02-19 20:30:00,1.53013,1.53013,1.52995,1.5301,20600000.0
2007-02-19 20:31:00,1.53003,1.53019,1.52969,1.53019,37400000.0
2007-02-19 20:32:00,1.53014,1.5303,1.52983,1.53029,30800000.0
2007-02-19 20:33:00,1.53032,1.53032,1.53007,1.53022,35400000.0
2007-02-19 20:34:00,1.53021,1.53037,1.53011,1.53037,36800000.0
2007-02-19 20:35:00,1.53032,1.53032,1.53015,1.53027,55000001.0
2007-02-19 20:36:00,1.53035,1.53048,1.5302,1.53035,40600000.0
2007-02-19 20:37:00,1.5303,1.53033,1.53008,1.53033,63900001.0
2007-02-19 20:38:00,1.53046,1.53054,1.53033,1.53046,24200000.0
2007-02-19 20:39:00,1.53031,1.53046,1.53011,1.53026,44800000.0
2007-02-19 20:40:00,1.5312,1.5312,1.5312,1.5312,37000000.0
2007-02-19 20:41:00,1.53043,1.53052,1.53018,1.5304,37000000.0
2007-02-19 20:42:00,1.5304,1.53047,1.53008,1.5304,33400000.0
2007-02-19 20:43:00,1.5309,1.531,1.5309,1.531,51800000.0
2007-02-19 20:44:00,1.53027,1.53034,1.52996,1.53023,51800000.0
2007-02-19 20:45:00,1.53004,1.53029,1.53004,1.53029,40600000.0
2007-02-19 20:47:00,1.53038,1.53053,1.53012,1.53047,45400000.0
2007-02-19 20:48:00,1.53045,1.53068,1.53045,1.53055,37200000.0
2007-02-19 20:50:00,1.53046,1.53055,1.53034,1.53051,29600000.0
2007-02-19 20:51:00,1.53046,1.53072,1.53046,1.53058,38900000.0
2007-02-19 20:52:00,1.53048,1.53069,1.53048,1.53064,28600000.0
2007-02-19 20:53:00,1.53055,1.53076,1.53055,1.53074,45400000.0
2007-02-19 20:54:00,1.53043,1.53083,1.53043,1.53062,59400000.0
2007-02-19 20:55:00,1.53072,1.53097,1.53068,1.53092,33000000.0
2007-02-19 20:56:00,1.53073,1.53083,1.53066,1.53083,22000000.0
2007-02-19 20:57:00,1.53087,1.53087,1.53061,1.53061,36300000.0
2007-02-19 20:58:00,1.53068,1.53084,1.53059,1.53078,47200000.0
2007-02-19 20:59:00,1.53062,1.53079,1.53062,1.53075,60600001.0
2007-02-19 21:00:00,1.53069,1.53093,1.53048,1.53088,25600000.0
2007-02-19 21:01:00,1.53081,1.53107,1.53049,1.53049,35200000.0
2007-02-19 21:02:00,1.53099,1.53119,1.53069,1.53116,42000000.0
2007-02-19 21:03:00,1.53106,1.53106,1.53091,1.53091,21800000.0
2007-02-19 21:04:00,1.53104,1.53104,1.53074,1.53086,35400000.0
2007-02-19 21:05:00,1.5309,1.53125,1.53082,1.53091,54200000.0
2007-02-19 21:06:00,1.53085,1.53086,1.53062,1.53086,39700000.0
2007-02-19 21:07:00,1.53093,1.53103,1.53084,1.53103,63400002.0
2007-02-19 21:08:00,1.53086,1.53091,1.53076,1.53083,42600000.0
2007-02-19 21:09:00,1.53086,1.5309,1.53069,1.53081,28900000.0
2007-02-19 21:10:00,1.53085,1.53094,1.53067,1.53075,47800000.0
2007-02-19 21:11:00,1.5311,1.5311,1.5311,1.5311,49600001.0
2007-02-19 21:12:00,1.53083,1.53108,1.53078,1.53088,49600001.0
2007-02-19 21:14:00,1.53095,1.53137,1.53095,1.53118,39600000.0
2007-02-19 21:15:00,1.53118,1.53135,1.53118,1.53125,39400000.0
2007-02-19 21:16:00,1.53093,1.5313,1.53093,1.5313,35700000.0
2007-02-19 21:17:00,1.53133,1.53156,1.53112,1.53112,30000000.0
2007-02-19 21:18:00,1.53152,1.53152,1.53071,1.53115,44700000.0
2007-02-19 21:19:00,1.53132,1.53136,1.53113,1.53116,49300000.0
2007-02-19 21:20:00,1.53118,1.5314,1.53114,1.53122,39400000.0
2007-02-19 21:22:00,1.53087,1.53133,1.53087,1.53125,33000000.0
2007-02-19 21:23:00,1.53121,1.53129,1.53078,1.53078,53800000.0
2007-02-19 21:24:00,1.53105,1.53131,1.5309,1.53102,38100000.0
2007-02-19 21:25:00,1.53105,1.53125,1.53079,1.53079,50500000.0
2007-02-19 21:26:00,1.53117,1.53144,1.53114,1.53124,32800000.0
2007-02-19 21:27:00,1.53121,1.53126,1.53114,1.53119,40200001.0
2007-02-19 21:28:00,1.53118,1.53151,1.53118,1.53151,25400000.0
2007-02-19 21:29:00,1.5316,1.5316,1.53144,1.5315,28900000.0
2007-02-19 21:32:00,1.5309,1.531,1.5309,1.531,61700001.0
2007-02-19 21:33:00,1.53141,1.53141,1.53052,1.53066,61700001.0
2007-02-19 21:34:00,1.53068,1.5308,1.53065,1.5308,47200000.0
2007-02-19 21:35:00,1.53065,1.53106,1.53053,1.53106,18200000.0
2007-02-19 21:37:00,1.53115,1.53115,1.53101,1.53109,34500000.0
2007-02-19 21:38:00,1.53114,1.53114,1.53099,1.5311,52000000.0
2007-02-19 21:40:00,1.53095,1.53115,1.53095,1.53106,25200000.0
2007-02-19 21:41:00,1.53098,1.5311,1.53085,1.53093,48300000.0
2007-02-19 21:42:00,1.53096,1.531,1.53061,1.53061,32600000.0
2007-02-19 21:43:00,1.53091,1.531,1.53082,1.53098,33200000.0
2007-02-19 21:44:00,1.53091,1.53106,1.53081,1.53088,27600000.0
2007-02-19 21:45:00,1.53106,1.53112,1.531,1.53101,21000000.0
2007-02-19 21:46:00,1.5314,1.5314,1.5314,1.5314,56600000.0
2007-02-19 21:47:00,1.5312,1.5312,1.5312,1.5312,56600000.0
2007-02-19 21:48:00,1.53111,1.53111,1.53083,1.53091,56600000.0
2007-02-19 21:49:00,1.53095,1.53101,1.53087,1.53101,38800000.0
2007-02-19 21:50:00,1.53112,1.53122,1.53103,1.53103,32700000.0
2007-02-19 21:51:00,1.53098,1.53118,1.53098,1.53113,67600001.0
2007-02-19 21:52:00,1.53103,1.53125,1.53083,1.53096,39400000.0
2007-02-19 21:53:00,1.53088,1.53103,1.53087,1.53087,36800000.0
2007-02-19 21:54:00,1.53078,1.53109,1.53078,1.53093,41600000.0
2007-02-19 21:55:00,1.53088,1.53093,1.53073,1.5309,41900000.0
2007-02-19 21:56:00,1.5312,1.5312,1.5312,1.5312,38200000.0
2007-02-19 21:57:00,1.53099,1.53115,1.53066,1.53093,38200000.0
2007-02-19 21:58:00,1.53093,1.531,1.53079,1.53079,36300000.0
2007-02-19 21:59:00,1.53089,1.53112,1.53082,1.53095,62400000.0
2007-02-19 22:00:00,1.5311,1.53116,1.531,1.53116,45100000.0
2007-02-19 22:01:00,1.53095,1.53128,1.5309,1.5311,49000000.0
2007-02-19 22:02:00,1.531,1.53108,1.53085,1.53085,25800000.0
2007-02-19 22:03:00,1.53104,1.53104,1.53083,1.53101,36300000.0
2007-02-19 22:04:00,1.53085,1.53102,1.53072,1.53082,49600001.0
2007-02-19 22:05:00,1.53093,1.53093,1.53073,1.53093,39000000.0
2007-02-19 22:06:00,1.53099,1.53099,1.53062,1.53088,39400000.0
2007-02-19 22:07:00,1.53077,1.53102,1.53077,1.5309,24800000.0
2007-02-19 22:08:00,1.53067,1.53124,1.53067,1.53101,40300000.0
2007-02-19 22:09:00,1.5313,1.5313,1.5313,1.5313,31800000.0
2007-02-19 22:10:00,1.53083,1.53098,1.53073,1.53097,31800000.0
2007-02-19 22:11:00,1.53091,1.5312,1.53091,1.53091,36200000.0
2007-02-19 22:12:00,1.53106,1.53118,1.53098,1.53098,49000001.0
2007-02-19 22:13:00,1.5309,1.5309,1.5309,1.5309,41700000.0
2007-02-19 22:14:00,1.53083,1.53105,1.53072,1.53072,41700000.0
2007-02-19 22:15:00,1.53092,1.531,1.53076,1.5308,42100000.0
2007-02-19 22:16:00,1.53085,1.53098,1.53073,1.53073,27600000.0
2007-02-19 22:17:00,1.5311,1.5311,1.5311,1.5311,36200000.0
2007-02-19 22:18:00,1.5311,1.5311,1.53095,1.53095,36200000.0
2007-02-19 22:19:00,1.5309,1.53108,1.5309,1.53097,42200000.0
2007-02-19 22:20:00,1.53104,1.53121,1.53094,1.53108,34600000.0
2007-02-19 22:21:00,1.53097,1.53118,1.53075,1.53102,22800000.0
2007-02-19 22:22:00,1.5314,1.5314,1.5313,1.5313,30400000.0
2007-02-19 22:23:00,1.53108,1.5311,1.5309,1.5309,30400000.0
2007-02-19 22:24:00,1.53105,1.5311,1.53085,1.53105,47200000.0
2007-02-19 22:25:00,1.53094,1.53102,1.53077,1.53095,45000000.0
2007-02-19 22:26:00,1.53083,1.53103,1.53083,1.53103,22000000.0
2007-02-19 22:27:00,1.53086,1.531,1.53057,1.53092,24000000.0
2007-02-19 22:28:00,1.5307,1.53115,1.5307,1.53115,59900000.0
2007-02-19 22:29:00,1.53123,1.53123,1.531,1.53116,44000001.0
2007-02-19 22:30:00,1.53114,1.53116,1.53099,1.53104,47000000.0
2007-02-19 22:31:00,1.53103,1.53103,1.53032,1.53092,37900000.0
2007-02-19 22:32:00,1.53084,1.53096,1.53076,1.53093,38400000.0
2007-02-19 22:33:00,1.5311,1.5311,1.5311,1.5311,72600000.0
2007-02-19 22:34:00,1.53104,1.53118,1.53081,1.53104,72600000.0
2007-02-19 22:35:00,1.53123,1.53128,1.53104,1.53104,35400000.0
2007-02-19 22:38:00,1.53095,1.53128,1.53095,1.53128,45100001.0
2007-02-19 22:39:00,1.5312,1.5312,1.5311,1.5312,38700000.0
2007-02-19 22:40:00,1.5311,1.5311,1.5311,1.5311,38700000.0
2007-02-19 22:42:00,1.531,1.531,1.531,1.531,38700000.0
2007-02-19 22:43:00,1.53131,1.53139,1.53119,1.53134,38700000.0
2007-02-19 22:44:00,1.53113,1.53136,1.53104,1.53136,40700000.0
2007-02-19 22:45:00,1.53138,1.53138,1.53125,1.53137,41400000.0
2007-02-19 22:47:00,1.531,1.5311,1.531,1.5311,54000001.0
2007-02-19 22:48:00,1.53101,1.53139,1.53101,1.5312,54000001.0
2007-02-19 22:49:00,1.53107,1.53124,1.53084,1.53109,28900000.0
2007-02-19 22:50:00,1.53102,1.53115,1.53092,1.53092,33200000.0
2007-02-19 22:51:00,1.53112,1.53121,1.53102,1.5312,33000000.0
2007-02-19 22:52:00,1.53113,1.53113,1.53073,1.53082,34000000.0
2007-02-19 22:53:00,1.53095,1.53117,1.53066,1.53117,49000000.0
2007-02-19 22:54:00,1.53122,1.53122,1.531,1.53102,38200000.0
2007-02-19 22:55:00,1.53115,1.53125,1.53103,1.53103,22800000.0
2007-02-19 22:56:00,1.53129,1.53133,1.53118,1.53133,27500000.0
2007-02-19 22:57:00,1.53122,1.53122,1.53089,1.53089,32600000.0
2007-02-19 22:58:00,1.53119,1.53133,1.53118,1.53121,47200001.0
2007-02-19 22:59:00,1.53139,1.53143,1.53122,1.53136,48700000.0
2007-02-19 23:00:00,1.53138,1.5316,1.53122,1.53122,40200000.0
2007-02-19 23:01:00,1.53115,1.53129,1.53098,1.5312,35600000.0
2007-02-19 23:02:00,1.53101,1.5312,1.53101,1.53116,35800000.0
2007-02-19 23:03:00,1.53125,1.53125,1.53088,1.53088,51400001.0
2007-02-19 23:04:00,1.53089,1.53106,1.53074,1.53106,42400000.0
2007-02-19 23:06:00,1.53102,1.53112,1.53068,1.53103,49900000.0
2007-02-19 23:07:00,1.53102,1.53134,1.53102,1.53119,29800000.0
2007-02-19 23:08:00,1.53131,1.53137,1.53109,1.53119,30400000.0
2007-02-19 23:09:00,1.53126,1.53149,1.53121,1.53126,32800000.0
2007-02-19 23:10:00,1.5312,1.53138,1.53108,1.53133,51000000.0
2007-02-19 23:11:00,1.53133,1.53133,1.53112,1.53113,34800000.0
2007-02-19 23:12:00,1.53117,1.53118,1.53099,1.53111,34400001.0
2007-02-19 23:13:00,1.53064,1.53151,1.53064,1.53103,34200000.0
2007-02-19 23:14:00,1.53103,1.53114,1.53096,1.53114,36300000.0
2007-02-19 23:15:00,1.53117,1.53127,1.53059,1.53114,61300000.0
2007-02-19 23:16:00,1.53119,1.53122,1.53102,1.53112,45700000.0
2007-02-19 23:17:00,1.53112,1.53112,1.53093,1.53093,42900000.0
2007-02-19 23:18:00,1.5311,1.53121,1.53082,1.531,46000000.0
2007-02-19 23:19:00,1.53107,1.53134,1.53103,1.53126,39800000.0
2007-02-19 23:20:00,1.5314,1.5314,1.53092,1.53125,37800000.0
2007-02-19 23:21:00,1.53132,1.53147,1.53122,1.53122,33000000.0
2007-02-19 23:22:00,1.53124,1.53144,1.53102,1.53134,45000000.0
2007-02-19 23:23:00,1.53123,1.5314,1.53123,1.53133,35200000.0
2007-02-19 23:24:00,1.53115,1.5314,1.53114,1.53114,34000000.0
2007-02-19 23:25:00,1.5314,1.53155,1.53132,1.53132,34200000.0
2007-02-19 23:26:00,1.5309,1.5312,1.5309,1.5312,35300000.0
2007-02-19 23:27:00,1.5314,1.53151,1.53135,1.53135,35300000.0
2007-02-19 23:28:00,1.53125,1.53139,1.53103,1.53106,41700000.0
2007-02-19 23:30:00,1.53128,1.53157,1.53127,1.53134,31800000.0
2007-02-19 23:31:00,1.53145,1.53145,1.53101,1.53142,36200000.0
2007-02-19 23:32:00,1.53128,1.53154,1.53128,1.53138,37600000.0
2007-02-19 23:33:00,1.53104,1.53119,1.53104,1.53116,28400000.0
2007-02-19 23:34:00,1.53122,1.53148,1.53117,1.5312,45600000.0
2007-02-19 23:35:00,1.53141,1.53145,1.53126,1.53135,13400000.0
2007-02-19 23:36:00,1.5308,1.5309,1.5308,1.5309,47400000.0
2007-02-19 23:37:00,1.5308,1.531,1.5308,1.5309,47400000.0
2007-02-19 23:38:00,1.53142,1.53149,1.53132,1.53149,47400000.0
2007-02-19 23:39:00,1.53133,1.53141,1.53128,1.53129,39600000.0
2007-02-19 23:40:00,1.53136,1.53136,1.53096,1.53096,44800000.0
2007-02-19 23:41:00,1.531,1.531,1.531,1.531,38200001.0
2007-02-19 23:42:00,1.53114,1.53114,1.53091,1.53104,38200001.0
2007-02-19 23:43:00,1.53108,1.53115,1.53064,1.53107,41000000.0
2007-02-19 23:44:00,1.5309,1.531,1.5309,1.531,39800000.0
2007-02-19 23:45:00,1.53099,1.5313,1.5308,1.53105,39800000.0
2007-02-19 23:46:00,1.53122,1.53122,1.53104,1.53112,42400000.0
2007-02-19 23:47:00,1.53111,1.53118,1.53091,1.53113,43000000.0
2007-02-19 23:48:00,1.5312,1.53124,1.53102,1.53117,46200000.0
2007-02-19 23:49:00,1.53125,1.53132,1.53097,1.53119,48400000.0
2007-02-19 23:50:00,1.53119,1.53121,1.53087,1.53106,22000000.0
2007-02-19 23:51:00,1.53122,1.53127,1.53097,1.53112,43400000.0
2007-02-19 23:52:00,1.53115,1.53115,1.53076,1.53106,29200000.0
2007-02-19 23:54:00,1.53116,1.53123,1.53045,1.53045,30200000.0
2007-02-19 23:55:00,1.5311,1.53126,1.5311,1.53118,39200000.0
2007-02-19 23:56:00,1.53116,1.53116,1.53079,1.53095,35000000.0
2007-02-19 23:57:00,1.5311,1.5311,1.5308,1.5308,36700000.0
2007-02-19 23:58:00,1.53099,1.53116,1.5307,1.53109,36700000.0
2007-02-19 23:59:00,1.53112,1.53123,1.53095,1.53102,53800001.0
2007-02-20 00:00:00,1.53115,1.5313,1.53097,1.53099,59000000.0
2007-02-20 00:01:00,1.53101,1.53103,1.53079,1.53101,59000000.0
2007-02-20 00:02:00,1.53104,1.53109,1.53061,1.531,63800000.0
2007-02-20 00:03:00,1.53093,1.53094,1.53073,1.53079,29800000.0
2007-02-20 00:04:00,1.531,1.53111,1.531,1.53106,25600000.0
2007-02-20 00:06:00,1.53095,1.53119,1.53095,1.53119,42400000.0
2007-02-20 00:07:00,1.53108,1.53118,1.53093,1.53103,28200000.0
2007-02-20 00:08:00,1.53107,1.53117,1.53091,1.53106,53400000.0
2007-02-20 00:09:00,1.53082,1.53097,1.53065,1.53073,28600000.0
2007-02-20 00:10:00,1.53076,1.53088,1.53064,1.53081,33900000.0
2007-02-20 00:11:00,1.53087,1.5309,1.53063,1.53071,39000000.0
2007-02-20 00:12:00,1.53085,1.531,1.53077,1.53077,26000000.0
2007-02-20 00:13:00,1.53131,1.53152,1.53108,1.53123,30600000.0
2007-02-20 00:14:00,1.53129,1.53143,1.53117,1.53137,39400000.0
2007-02-20 00:15:00,1.53108,1.53125,1.53106,1.53106,19400000.0
2007-02-20 00:16:00,1.53099,1.53106,1.53083,1.53086,54200001.0
2007-02-20 00:17:00,1.53081,1.53096,1.5308,1.5309,45400000.0
2007-02-20 00:18:00,1.53082,1.53082,1.53057,1.53059,43300000.0
2007-02-20 00:19:00,1.53074,1.53098,1.53061,1.53098,28900000.0
2007-02-20 00:20:00,1.53106,1.53119,1.53074,1.53074,16400000.0
2007-02-20 00:21:00,1.53103,1.53111,1.53091,1.53104,34000000.0
2007-02-20 00:22:00,1.53097,1.5312,1.53097,1.5312,25100000.0
2007-02-20 00:23:00,1.53112,1.53113,1.53056,1.5308,42400000.0
2007-02-20 00:24:00,1.53093,1.53123,1.53088,1.53123,47200000.0
2007-02-20 00:25:00,1.5314,1.5314,1.5314,1.5314,30800000.0
2007-02-20 00:26:00,1.53106,1.53114,1.53092,1.53111,30800000.0
2007-02-20 00:27:00,1.53123,1.53123,1.53098,1.53108,41000000.0
2007-02-20 00:28:00,1.53118,1.53121,1.5308,1.53085,54600001.0
2007-02-20 00:29:00,1.53076,1.53088,1.53061,1.53068,48800000.0
2007-02-20 00:30:00,1.53046,1.53085,1.53046,1.53075,32200000.0
2007-02-20 00:31:00,1.53077,1.53077,1.53064,1.53065,27200000.0
2007-02-20 00:32:00,1.53063,1.53085,1.53059,1.53065,40600000.0
2007-02-20 00:33:00,1.53097,1.53097,1.53072,1.53087,26000000.0
2007-02-20 00:34:00,1.53073,1.53088,1.5306,1.5306,28200000.0
2007-02-20 00:35:00,1.53093,1.53093,1.53073,1.53088,46700001.0
2007-02-20 00:36:00,1.53089,1.53094,1.5308,1.5308,48000001.0
2007-02-20 00:37:00,1.53091,1.53091,1.53077,1.53077,46600001.0
2007-02-20 00:38:00,1.53088,1.53106,1.53088,1.53094,28600000.0
2007-02-20 00:39:00,1.53102,1.53104,1.53074,1.53085,39000000.0
2007-02-20 00:40:00,1.53088,1.53098,1.53078,1.53098,25400000.0
2007-02-20 00:41:00,1.53103,1.53105,1.53076,1.53094,33400000.0
2007-02-20 00:42:00,1.53094,1.53106,1.53092,1.53102,30800000.0
2007-02-20 00:43:00,1.53083,1.53116,1.53068,1.5311,25600000.0
2007-02-20 00:44:00,1.53105,1.5311,1.53094,1.53104,41600000.0
2007-02-20 00:45:00,1.53113,1.53129,1.53113,1.53124,45900000.0
2007-02-20 00:46:00,1.53142,1.53159,1.53141,1.53159,32800000.0
2007-02-20 00:48:00,1.53095,1.53127,1.53095,1.53115,28200000.0
2007-02-20 00:49:00,1.53133,1.53138,1.53109,1.53132,40900000.0
2007-02-20 00:50:00,1.53139,1.53159,1.53133,1.53153,20400000.0
2007-02-20 00:52:00,1.53138,1.53151,1.53121,1.53137,37600000.0
2007-02-20 00:53:00,1.53109,1.53124,1.53101,1.53124,44000000.0
2007-02-20 00:54:00,1.53116,1.53156,1.53116,1.53146,44800000.0
2007-02-20 00:55:00,1.53135,1.53135,1.53093,1.53127,39600000.0
2007-02-20 00:56:00,1.53101,1.53126,1.53098,1.53101,51300000.0
2007-02-20 00:57:00,1.53115,1.53115,1.53086,1.53086,25800000.0
2007-02-20 00:58:00,1.53088,1.53088,1.53034,1.5304,34000000.0
2007-02-20 00:59:00,1.53081,1.53088,1.53069,1.53088,32800000.0
2007-02-20 01:00:00,1.53087,1.53112,1.53082,1.53097,56700000.0
2007-02-20 01:01:00,1.5311,1.53117,1.53095,1.53101,52100000.0
2007-02-20 01:02:00,1.53122,1.53137,1.53095,1.53095,44200000.0
2007-02-20 01:03:00,1.53144,1.5315,1.53119,1.53135,35000000.0
2007-02-20 01:04:00,1.53129,1.53141,1.53123,1.53125,36400000.0
2007-02-20 01:05:00,1.5316,1.5317,1.5316,1.5317,34000000.0
2007-02-20 01:06:00,1.53142,1.53142,1.53117,1.53139,34000000.0
2007-02-20 01:07:00,1.53142,1.53143,1.53111,1.53127,35600000.0
2007-02-20 01:08:00,1.53134,1.53134,1.5308,1.5308,30400000.0
2007-02-20 01:09:00,1.53123,1.53125,1.53104,1.53125,42900001.0
2007-02-20 01:10:00,1.53124,1.53141,1.53098,1.53111,54600000.0
2007-02-20 01:11:00,1.53097,1.5312,1.53097,1.5312,32700000.0
2007-02-20 01:12:00,1.53114,1.53139,1.5309,1.53127,40200000.0
2007-02-20 01:13:00,1.53147,1.53155,1.53122,1.53155,39400000.0
2007-02-20 01:14:00,1.53137,1.53152,1.5312,1.5314,35200000.0
2007-02-20 01:15:00,1.53147,1.53152,1.53119,1.53147,33200000.0
2007-02-20 01:16:00,1.53142,1.53154,1.53132,1.53141,47000000.0
2007-02-20 01:17:00,1.53145,1.5315,1.5313,1.53142,27000000.0
2007-02-20 01:18:00,1.53134,1.53142,1.53104,1.53139,24200000.0
2007-02-20 01:19:00,1.5311,1.5311,1.5311,1.5311,38800000.0
2007-02-20 01:20:00,1.53128,1.53132,1.53069,1.53132,38800000.0
2007-02-20 01:21:00,1.53119,1.53149,1.53119,1.53134,49000000.0
2007-02-20 01:22:00,1.53137,1.53139,1.5311,1.53128,32000000.0
2007-02-20 01:23:00,1.53124,1.53135,1.53102,1.53102,30600000.0
2007-02-20 01:24:00,1.53136,1.53144,1.53124,1.53139,45900000.0
2007-02-20 01:25:00,1.53145,1.53162,1.53121,1.53149,93000000.0
2007-02-20 01:26:00,1.53136,1.5316,1.53133,1.53146,35800000.0
2007-02-20 01:27:00,1.53144,1.53144,1.53117,1.53136,35000000.0
2007-02-20 01:28:00,1.53115,1.53131,1.53094,1.53125,37600000.0
2007-02-20 01:29:00,1.53128,1.53128,1.53104,1.5311,36500001.0
2007-02-20 01:30:00,1.53116,1.53116,1.53059,1.53094,48600000.0
2007-02-20 01:31:00,1.53095,1.5312,1.53095,1.53106,51800000.0
2007-02-20 01:32:00,1.53111,1.53135,1.53102,1.53114,28600000.0
2007-02-20 01:33:00,1.53116,1.53125,1.53103,1.53119,48500000.0
2007-02-20 01:34:00,1.53112,1.53117,1.53069,1.53107,29800000.0
2007-02-20 01:35:00,1.53109,1.53114,1.53074,1.53074,50500000.0
2007-02-20 01:36:00,1.53102,1.53117,1.53102,1.53102,41900000.0
2007-02-20 01:37:00,1.53107,1.5312,1.53081,1.53107,41000000.0
2007-02-20 01:38:00,1.53098,1.53107,1.53082,1.53082,22800000.0
2007-02-20 01:39:00,1.5311,1.5311,1.5311,1.5311,28000000.0
2007-02-20 01:40:00,1.53094,1.531,1.53086,1.53093,28000000.0
2007-02-20 01:41:00,1.53095,1.53123,1.5309,1.53105,42800000.0
2007-02-20 01:42:00,1.53111,1.53126,1.53087,1.53113,23800000.0
2007-02-20 01:43:00,1.53112,1.53119,1.53061,1.53105,40600000.0
2007-02-20 01:44:00,1.53109,1.53115,1.53073,1.53105,20200000.0
2007-02-20 01:45:00,1.53111,1.53126,1.53106,1.5312,30100000.0
2007-02-20 01:46:00,1.53122,1.53138,1.53101,1.53111,35400000.0
2007-02-20 01:47:00,1.53114,1.53128,1.53101,1.53102,26300000.0
2007-02-20 01:48:00,1.53119,1.5313,1.53083,1.53083,40900000.0
2007-02-20 01:49:00,1.5312,1.53129,1.53068,1.53113,30400000.0
2007-02-20 01:50:00,1.53115,1.53128,1.5308,1.53128,32400000.0
2007-02-20 01:51:00,1.5312,1.5312,1.53103,1.53107,28200000.0
2007-02-20 01:52:00,1.53132,1.53139,1.53112,1.53112,30700000.0
2007-02-20 01:53:00,1.5314,1.5315,1.5312,1.5314,33900000.0
2007-02-20 01:54:00,1.5315,1.5321,1.5315,1.532,33900000.0
2007-02-20 01:55:00,1.5324,1.5327,1.5321,1.5324,33900000.0
2007-02-20 01:56:00,1.5326,1.5326,1.5322,1.5322,33900000.0
2007-02-20 01:57:00,1.5321,1.5321,1.532,1.532,33900000.0
2007-02-20 01:58:00,1.53132,1.53142,1.53102,1.53109,33900000.0
2007-02-20 01:59:00,1.53137,1.53145,1.53132,1.53142,56800001.0
2007-02-20 02:00:00,1.53128,1.53147,1.53114,1.53114,44600001.0
2007-02-20 02:01:00,1.53117,1.53126,1.53112,1.53122,81000001.0
2007-02-20 02:02:00,1.53126,1.53189,1.53126,1.53159,89900000.0
2007-02-20 02:03:00,1.53162,1.53171,1.53152,1.53157,82200000.0
2007-02-20 02:04:00,1.53157,1.5317,1.53157,1.53158,56400000.0
2007-02-20 02:05:00,1.53158,1.53161,1.5315,1.53161,78000000.0
2007-02-20 02:06:00,1.53176,1.53177,1.53142,1.53174,92400000.0
2007-02-20 02:07:00,1.53165,1.53187,1.53139,1.53161,178400000.0
2007-02-20 02:08:00,1.53152,1.5316,1.53152,1.5316,64200000.0
2007-02-20 02:09:00,1.53158,1.53175,1.53132,1.53158,196400002.0
2007-02-20 02:10:00,1.53127,1.53163,1.53127,1.53127,145600000.0
2007-02-20 02:11:00,1.53127,1.53135,1.53127,1.53135,44200000.0
2007-02-20 02:12:00,1.53133,1.53133,1.53123,1.53126,55100000.0
2007-02-20 02:13:00,1.5311,1.53114,1.53103,1.53111,38400000.0
2007-02-20 02:14:00,1.53109,1.53109,1.53079,1.53109,146200000.0
2007-02-20 02:15:00,1.53094,1.53095,1.53071,1.53082,213600000.0
2007-02-20 02:16:00,1.53108,1.53124,1.53096,1.53118,55800000.0
2007-02-20 02:17:00,1.53095,1.5313,1.53067,1.53089,218300001.0
2007-02-20 02:18:00,1.53103,1.53122,1.53059,1.53104,30200000.0
2007-02-20 02:19:00,1.53116,1.5314,1.531,1.53102,46600000.0
2007-02-20 02:20:00,1.53118,1.53133,1.53105,1.53116,45000000.0
2007-02-20 02:22:00,1.53084,1.53093,1.53083,1.53093,27000000.0
2007-02-20 02:23:00,1.53115,1.5312,1.53094,1.53095,44800000.0
2007-02-20 02:24:00,1.5329,1.5331,1.5328,1.5331,82100000.0
2007-02-20 02:25:00,1.53103,1.53116,1.53087,1.53093,82100000.0
2007-02-20 02:26:00,1.53079,1.53115,1.5307,1.53111,80000000.0
2007-02-20 02:27:00,1.53107,1.53107,1.53087,1.53094,59100000.0
2007-02-20 02:28:00,1.53093,1.531,1.53088,1.53088,44900000.0
2007-02-20 02:29:00,1.53111,1.53113,1.53087,1.5311,51600000.0
2007-02-20 02:30:00,1.53127,1.53127,1.53105,1.53118,35600000.0
2007-02-20 02:31:00,1.53099,1.53112,1.5309,1.531,47400000.0
2007-02-20 02:32:00,1.53111,1.53122,1.53096,1.53109,45000000.0
2007-02-20 02:33:00,1.53076,1.53078,1.53061,1.53073,181000000.0
2007-02-20 02:34:00,1.53111,1.53118,1.53095,1.53116,63300000.0
2007-02-20 02:35:00,1.53113,1.53113,1.5306,1.5308,91400000.0
2007-02-20 02:36:00,1.53107,1.53121,1.53103,1.53113,28400000.0
2007-02-20 02:37:00,1.53093,1.53096,1.53085,1.53085,91200001.0
2007-02-20 02:38:00,1.53091,1.53095,1.53083,1.53088,49000000.0
2007-02-20 02:39:00,1.53095,1.53103,1.53093,1.53103,29200000.0
2007-02-20 02:40:00,1.53109,1.53116,1.53102,1.53106,32500000.0
2007-02-20 02:41:00,1.53099,1.53114,1.53097,1.53097,19600000.0
2007-02-20 02:42:00,1.53108,1.53112,1.53102,1.53106,51800001.0
2007-02-20 02:43:00,1.53103,1.53107,1.53097,1.53107,47200000.0
2007-02-20 02:44:00,1.53104,1.53115,1.5309,1.53115,34300000.0
2007-02-20 02:45:00,1.5308,1.531,1.53074,1.53092,39800000.0
2007-02-20 02:46:00,1.53072,1.53073,1.53051,1.5306,180500001.0
2007-02-20 02:47:00,1.53106,1.53128,1.53047,1.53108,231600000.0
2007-02-20 02:48:00,1.53111,1.53134,1.53109,1.53126,100400000.0
2007-02-20 02:49:00,1.53114,1.53143,1.53102,1.53109,64400000.0
2007-02-20 02:50:00,1.53133,1.53156,1.531,1.53156,102600000.0
2007-02-20 02:51:00,1.53115,1.53119,1.5309,1.53119,71600000.0
2007-02-20 02:52:00,1.53148,1.53148,1.53131,1.5314,22400000.0
2007-02-20 02:53:00,1.53141,1.53141,1.531,1.53123,31600001.0
2007-02-20 02:54:00,1.53153,1.53254,1.53153,1.53229,64200000.0
2007-02-20 02:55:00,1.53231,1.53256,1.53202,1.53232,40200000.0
2007-02-20 02:56:00,1.53213,1.53225,1.53212,1.53214,49200000.0
2007-02-20 02:57:00,1.53211,1.53222,1.53206,1.53212,30200000.0
2007-02-20 02:58:00,1.532,1.5321,1.53196,1.532,70800000.0
2007-02-20 02:59:00,1.532,1.53209,1.53182,1.53182,71500000.0
2007-02-20 03:00:00,1.5319,1.53201,1.53183,1.53189,157500001.0
2007-02-20 03:01:00,1.5317,1.53181,1.53165,1.53175,42700000.0
2007-02-20 03:02:00,1.53177,1.53177,1.53158,1.53174,47400001.0
2007-02-20 03:03:00,1.5318,1.53182,1.53175,1.53182,40300000.0
2007-02-20 03:04:00,1.53182,1.53215,1.53171,1.53177,51500000.0
2007-02-20 03:05:00,1.53185,1.53195,1.53175,1.53184,46600000.0
2007-02-20 03:06:00,1.53182,1.53187,1.53174,1.53184,60600000.0
2007-02-20 03:07:00,1.53175,1.53206,1.5316,1.53206,109500000.0
2007-02-20 03:08:00,1.53222,1.53222,1.5318,1.53187,48600000.0
2007-02-20 03:09:00,1.53211,1.53243,1.5319,1.53243,37200000.0
2007-02-20 03:10:00,1.53196,1.53243,1.53196,1.53243,23800000.0
2007-02-20 03:11:00,1.53191,1.53204,1.53191,1.53204,30800000.0
2007-02-20 03:12:00,1.53227,1.53247,1.532,1.53224,33800000.0
2007-02-20 03:13:00,1.53199,1.53238,1.53199,1.53224,49200000.0
2007-02-20 03:14:00,1.53212,1.53232,1.53187,1.53222,51000000.0
2007-02-20 03:15:00,1.53194,1.53241,1.53194,1.53228,49200000.0
2007-02-20 03:16:00,1.53236,1.53246,1.53213,1.53244,41800001.0
2007-02-20 03:17:00,1.53279,1.53289,1.53244,1.53266,32200000.0
2007-02-20 03:18:00,1.53261,1.53276,1.53234,1.53276,37700000.0
2007-02-20 03:19:00,1.53275,1.53284,1.5326,1.53282,53600001.0
2007-02-20 03:20:00,1.53228,1.53276,1.53228,1.5327,34000000.0
2007-02-20 03:21:00,1.53228,1.53228,1.53223,1.53225,32000000.0
2007-02-20 03:22:00,1.5323,1.53235,1.53216,1.5322,54800000.0
2007-02-20 03:23:00,1.53231,1.53255,1.53231,1.5325,74900000.0
2007-02-20 03:24:00,1.53268,1.53275,1.53267,1.53273,59700000.0
2007-02-20 03:25:00,1.53314,1.53314,1.53267,1.53282,26600000.0
2007-02-20 03:26:00,1.53274,1.53289,1.53269,1.53283,113200000.0
2007-02-20 03:27:00,1.53296,1.53313,1.5329,1.53301,90800000.0
2007-02-20 03:28:00,1.53294,1.53309,1.53281,1.53307,61800001.0
2007-02-20 03:29:00,1.53312,1.53312,1.53301,1.53303,56600000.0
2007-02-20 03:30:00,1.5329,1.53295,1.53259,1.53292,97300001.0
2007-02-20 03:31:00,1.5328,1.53313,1.5328,1.53312,28000000.0
2007-02-20 03:32:00,1.53315,1.53329,1.53301,1.53309,30200000.0
2007-02-20 03:33:00,1.53289,1.53299,1.53289,1.53296,31300000.0
2007-02-20 03:34:00,1.53314,1.53329,1.53289,1.53292,37400000.0
2007-02-20 03:35:00,1.53298,1.53301,1.53269,1.53274,63300000.0
2007-02-20 03:36:00,1.53284,1.5331,1.53269,1.53302,73600001.0
2007-02-20 03:37:00,1.53296,1.53304,1.53269,1.533,25800000.0
2007-02-20 03:38:00,1.53308,1.53319,1.5329,1.53318,31000000.0
2007-02-20 03:39:00,1.53285,1.53289,1.53272,1.53278,71700000.0
2007-02-20 03:40:00,1.53279,1.53349,1.53279,1.53312,98000000.0
2007-02-20 03:41:00,1.533,1.53313,1.533,1.5331,69700000.0
2007-02-20 03:42:00,1.53309,1.53338,1.53309,1.53338,76900000.0
2007-02-20 03:43:00,1.53337,1.53351,1.53337,1.53349,26500000.0
2007-02-20 03:44:00,1.53322,1.5335,1.53317,1.53345,37300000.0
2007-02-20 03:45:00,1.53348,1.53367,1.53343,1.53367,49600000.0
2007-02-20 03:46:00,1.53324,1.53325,1.53307,1.53311,33500000.0
2007-02-20 03:47:00,1.53315,1.53329,1.53314,1.53314,26600000.0
2007-02-20 03:48:00,1.53338,1.53338,1.53301,1.53313,28200000.0
2007-02-20 03:49:00,1.5332,1.5332,1.53286,1.53295,44400000.0
2007-02-20 03:50:00,1.53313,1.53333,1.53286,1.53288,122400001.0
2007-02-20 03:51:00,1.53297,1.53306,1.53297,1.53303,51200001.0
2007-02-20 03:52:00,1.53297,1.53297,1.53248,1.53255,73400000.0
2007-02-20 03:53:00,1.53257,1.53271,1.53249,1.53263,58800000.0
2007-02-20 03:54:00,1.5326,1.53302,1.53258,1.53267,33000000.0
2007-02-20 03:55:00,1.53299,1.53313,1.53266,1.53313,29400000.0
2007-02-20 03:56:00,1.53307,1.53326,1.53301,1.53301,20200000.0
2007-02-20 03:57:00,1.53257,1.53268,1.53253,1.53259,148400000.0
2007-02-20 03:58:00,1.53254,1.53349,1.5324,1.53266,230600000.0
2007-02-20 03:59:00,1.53305,1.53332,1.533,1.53323,134300000.0
2007-02-20 04:00:00,1.53329,1.5337,1.53311,1.53341,61200000.0
2007-02-20 04:01:00,1.53323,1.53382,1.53303,1.53382,114400000.0
2007-02-20 04:02:00,1.53392,1.53412,1.53365,1.53367,109400000.0
2007-02-20 04:03:00,1.53378,1.53378,1.53319,1.53359,78400000.0
2007-02-20 04:04:00,1.53344,1.53348,1.53335,1.53339,119900000.0
2007-02-20 04:05:00,1.53332,1.53402,1.53321,1.53398,187700001.0
2007-02-20 04:06:00,1.53364,1.53429,1.53364,1.53403,125400000.0
2007-02-20 04:07:00,1.53408,1.53433,1.53395,1.53406,163100001.0
2007-02-20 04:08:00,1.53427,1.53454,1.53427,1.53442,34000000.0
2007-02-20 04:09:00,1.53458,1.53463,1.53435,1.53451,35500000.0
2007-02-20 04:10:00,1.53435,1.53435,1.534,1.53424,117600001.0
2007-02-20 04:11:00,1.53431,1.53442,1.53396,1.53406,34600000.0
2007-02-20 04:12:00,1.53364,1.53364,1.53347,1.53361,93100000.0
2007-02-20 04:13:00,1.53369,1.53395,1.53364,1.53367,43200000.0
2007-02-20 04:14:00,1.53362,1.53375,1.53353,1.53375,67600000.0
2007-02-20 04:15:00,1.53385,1.53468,1.53385,1.53468,84500000.0
2007-02-20 04:16:00,1.53478,1.53507,1.53469,1.53474,90400000.0
2007-02-20 04:17:00,1.5348,1.53486,1.53471,1.53477,65200000.0
2007-02-20 04:18:00,1.53479,1.5351,1.53478,1.5348,98000000.0
2007-02-20 04:19:00,1.53477,1.53484,1.53474,1.53482,56400000.0
2007-02-20 04:20:00,1.53472,1.53473,1.53445,1.53446,165400000.0
2007-02-20 04:21:00,1.53453,1.5347,1.53448,1.53463,33800000.0
2007-02-20 04:22:00,1.53465,1.53507,1.53454,1.53507,43200000.0
2007-02-20 04:23:00,1.53468,1.53477,1.53465,1.53477,35400000.0
2007-02-20 04:24:00,1.53484,1.53494,1.53478,1.53485,149600000.0
2007-02-20 04:25:00,1.53477,1.53524,1.53474,1.53499,226700002.0
2007-02-20 04:26:00,1.53494,1.53502,1.53475,1.53489,126100000.0
2007-02-20 04:27:00,1.53497,1.53505,1.53487,1.53493,62900000.0
2007-02-20 04:28:00,1.53506,1.5353,1.53506,1.53522,52200000.0
2007-02-20 04:29:00,1.53526,1.53591,1.53526,1.53584,83700000.0
2007-02-20 04:30:00,1.53548,1.53616,1.53548,1.53604,76600001.0
2007-02-20 04:31:00,1.53605,1.53626,1.53574,1.536,23800000.0
2007-02-20 04:32:00,1.53617,1.53617,1.53589,1.53603,26000000.0
2007-02-20 04:33:00,1.53611,1.53611,1.53586,1.53598,43000000.0
2007-02-20 04:34:00,1.53596,1.53596,1.5356,1.5356,47800000.0
2007-02-20 04:35:00,1.5354,1.5355,1.53531,1.53532,57400000.0
2007-02-20 04:36:00,1.5355,1.53551,1.53479,1.53533,183200000.0
2007-02-20 04:37:00,1.53537,1.53554,1.53503,1.53531,125600000.0
2007-02-20 04:38:00,1.53535,1.53538,1.5352,1.53538,35400000.0
2007-02-20 04:39:00,1.53535,1.53551,1.53535,1.5354,67400000.0
2007-02-20 04:40:00,1.53538,1.53573,1.53538,1.53573,47300000.0
2007-02-20 04:41:00,1.53568,1.53594,1.53564,1.53583,40700000.0
2007-02-20 04:42:00,1.53572,1.53599,1.53567,1.53582,80000000.0
2007-02-20 04:43:00,1.53568,1.53568,1.53558,1.53558,53000000.0
2007-02-20 04:44:00,1.53545,1.53577,1.53542,1.53572,29100000.0
2007-02-20 04:45:00,1.53566,1.53574,1.53535,1.5355,26200000.0
2007-02-20 04:46:00,1.53529,1.53547,1.53529,1.53532,60900000.0
2007-02-20 04:47:00,1.53536,1.5358,1.53532,1.5358,85500000.0
2007-02-20 04:48:00,1.5356,1.53595,1.5356,1.5357,84500000.0
2007-02-20 04:49:00,1.5357,1.53576,1.53535,1.5354,72900000.0
2007-02-20 04:50:00,1.53582,1.53592,1.53569,1.53578,50600000.0
2007-02-20 04:51:00,1.53548,1.53548,1.53548,1.53548,33800000.0
2007-02-20 04:52:00,1.53542,1.53574,1.53516,1.53538,34800000.0
2007-02-20 04:53:00,1.53542,1.53563,1.53529,1.53541,45700000.0
2007-02-20 04:54:00,1.53542,1.53561,1.53529,1.53529,36000000.0
2007-02-20 04:55:00,1.53539,1.53541,1.53506,1.53537,27000000.0
2007-02-20 04:56:00,1.53511,1.53532,1.53511,1.53523,33000000.0
2007-02-20 04:57:00,1.53492,1.53533,1.53492,1.53494,35800000.0
2007-02-20 04:58:00,1.53491,1.53535,1.5349,1.53502,43300000.0
2007-02-20 04:59:00,1.53467,1.53492,1.53467,1.53467,103200000.0
2007-02-20 05:00:00,1.5351,1.5352,1.53504,1.53515,22800000.0
2007-02-20 05:01:00,1.53479,1.53503,1.53478,1.53503,21200000.0
2007-02-20 05:02:00,1.53491,1.53501,1.53468,1.53483,29400000.0
2007-02-20 05:03:00,1.53462,1.53487,1.53457,1.53468,183600001.0
2007-02-20 05:04:00,1.53467,1.53467,1.53454,1.53457,187900000.0
2007-02-20 05:05:00,1.53458,1.53467,1.53452,1.53462,180700000.0
2007-02-20 05:06:00,1.53472,1.53483,1.53463,1.53481,185900000.0
2007-02-20 05:07:00,1.53469,1.53501,1.53469,1.53469,266200001.0
2007-02-20 05:08:00,1.53488,1.53488,1.53447,1.53447,319100002.0
2007-02-20 05:09:00,1.53429,1.53472,1.53415,1.53416,208100000.0
2007-02-20 05:10:00,1.53417,1.5343,1.53408,1.53422,246600000.0
2007-02-20 05:11:00,1.53383,1.5339,1.53372,1.53382,144000000.0
2007-02-20 05:12:00,1.53386,1.53398,1.53383,1.53389,119000000.0
2007-02-20 05:13:00,1.53383,1.53408,1.53383,1.53388,146400000.0
2007-02-20 05:14:00,1.5337,1.53376,1.53361,1.53368,246000001.0
2007-02-20 05:15:00,1.53385,1.53409,1.53375,1.53408,32800000.0
2007-02-20 05:16:00,1.53413,1.5343,1.53402,1.53404,170300001.0
2007-02-20 05:17:00,1.534,1.534,1.534,1.534,210800000.0
2007-02-20 05:18:00,1.53436,1.53436,1.53406,1.5342,210800000.0
2007-02-20 05:19:00,1.53406,1.53437,1.53403,1.53407,261900000.0
2007-02-20 05:20:00,1.53407,1.53425,1.53405,1.53416,263100001.0
2007-02-20 05:21:00,1.53408,1.5344,1.534,1.53409,331500002.0
2007-02-20 05:22:00,1.53403,1.5341,1.53395,1.534,236100000.0
2007-02-20 05:23:00,1.53396,1.53411,1.53396,1.53409,134800000.0
2007-02-20 05:24:00,1.53399,1.53413,1.53371,1.53393,146800000.0
2007-02-20 05:25:00,1.53402,1.53406,1.53361,1.53366,250100001.0
2007-02-20 05:26:00,1.5337,1.53372,1.5336,1.53361,117200000.0
2007-02-20 05:27:00,1.53379,1.53379,1.53325,1.53373,187200001.0
2007-02-20 05:28:00,1.53375,1.53381,1.53347,1.53368,285000002.0
2007-02-20 05:29:00,1.53372,1.53379,1.53351,1.53362,218700000.0
2007-02-20 05:30:00,1.53387,1.53402,1.53355,1.53355,160900000.0
2007-02-20 05:31:00,1.53359,1.53376,1.53349,1.53372,94100000.0
2007-02-20 05:32:00,1.53384,1.5339,1.53368,1.53368,160300000.0
2007-02-20 05:33:00,1.53364,1.53364,1.53349,1.53354,192900001.0
2007-02-20 05:34:00,1.5335,1.53376,1.53344,1.53344,254000001.0
2007-02-20 05:35:00,1.53359,1.53359,1.53344,1.53344,40000000.0
2007-02-20 05:36:00,1.53318,1.53349,1.53318,1.53337,193000003.0
2007-02-20 05:37:00,1.53344,1.5336,1.53342,1.53353,172300000.0
2007-02-20 05:38:00,1.53373,1.53399,1.53372,1.53392,128000000.0
2007-02-20 05:39:00,1.53367,1.53369,1.53329,1.53329,177600000.0
2007-02-20 05:40:00,1.53302,1.53343,1.53297,1.53324,198100001.0
2007-02-20 05:41:00,1.53321,1.53351,1.53312,1.53322,120700000.0
2007-02-20 05:42:00,1.53332,1.53337,1.53317,1.53322,199600000.0
2007-02-20 05:43:00,1.53321,1.53335,1.53314,1.53316,69200000.0
2007-02-20 05:44:00,1.53315,1.53334,1.53311,1.53318,109500000.0
2007-02-20 05:45:00,1.53325,1.53348,1.53314,1.53325,151300000.0
2007-02-20 05:46:00,1.53327,1.5334,1.53321,1.53336,163700000.0
2007-02-20 05:47:00,1.53334,1.5334,1.53317,1.53328,218700001.0
2007-02-20 05:48:00,1.53309,1.53334,1.53304,1.53319,262700000.0
2007-02-20 05:49:00,1.53325,1.53356,1.53305,1.53305,174800001.0
2007-02-20 05:50:00,1.53301,1.53336,1.53301,1.53318,268400001.0
2007-02-20 05:51:00,1.53308,1.53324,1.53301,1.53308,164000000.0
2007-02-20 05:52:00,1.53311,1.5333,1.53309,1.53324,165600001.0
2007-02-20 05:53:00,1.53312,1.53322,1.53283,1.53287,122900000.0
2007-02-20 05:54:00,1.533,1.53334,1.53298,1.53316,183600000.0
2007-02-20 05:55:00,1.53312,1.53344,1.53312,1.53344,228200001.0
2007-02-20 05:56:00,1.53355,1.53371,1.5334,1.53343,87900000.0
2007-02-20 05:57:00,1.53333,1.53339,1.53326,1.53327,156400000.0
2007-02-20 05:58:00,1.53335,1.53353,1.53331,1.53333,148800001.0
2007-02-20 05:59:00,1.53334,1.53348,1.53326,1.5333,80700000.0
2007-02-20 06:00:00,1.53334,1.53336,1.53326,1.53331,200900000.0
2007-02-20 06:01:00,1.53333,1.53368,1.53333,1.53346,146800000.0
2007-02-20 06:02:00,1.53353,1.53367,1.5335,1.53364,248900000.0
2007-02-20 06:03:00,1.53384,1.53398,1.53363,1.53398,42400000.0
2007-02-20 06:04:00,1.53405,1.53405,1.53388,1.53402,170800002.0
2007-02-20 06:05:00,1.53406,1.53409,1.53386,1.53397,403100000.0
2007-02-20 06:06:00,1.53403,1.53415,1.53399,1.53401,75800000.0
2007-02-20 06:07:00,1.53397,1.53404,1.53379,1.53402,350600000.0
2007-02-20 06:08:00,1.53382,1.534,1.53367,1.53372,501300001.0
2007-02-20 06:09:00,1.53365,1.53396,1.53357,1.53373,376200000.0
2007-02-20 06:10:00,1.53382,1.53406,1.53382,1.53386,304100001.0
2007-02-20 06:11:00,1.53387,1.53396,1.53373,1.53386,467500003.0
2007-02-20 06:12:00,1.53382,1.53405,1.53372,1.53405,259800001.0
2007-02-20 06:13:00,1.53403,1.53426,1.53391,1.53391,313800001.0
2007-02-20 06:14:00,1.53412,1.53427,1.53388,1.5339,300600000.0
2007-02-20 06:15:00,1.53385,1.53398,1.53375,1.53398,175000000.0
2007-02-20 06:16:00,1.5339,1.53407,1.53389,1.53407,231500000.0
2007-02-20 06:17:00,1.53387,1.53402,1.53382,1.53382,182300000.0
2007-02-20 06:18:00,1.53384,1.53411,1.53384,1.53387,261400000.0
2007-02-20 06:19:00,1.5336,1.5336,1.5336,1.5336,341200002.0
2007-02-20 06:20:00,1.53391,1.53408,1.53376,1.53378,341200002.0
2007-02-20 06:21:00,1.53389,1.53397,1.53377,1.53389,267800001.0
2007-02-20 06:22:00,1.53384,1.53404,1.53378,1.53379,234300000.0
2007-02-20 06:23:00,1.53354,1.53372,1.53347,1.53372,271600001.0
2007-02-20 06:24:00,1.53374,1.5339,1.53363,1.53377,327900000.0
2007-02-20 06:25:00,1.53374,1.53382,1.53369,1.53377,227300000.0
2007-02-20 06:26:00,1.53371,1.53388,1.53364,1.53388,318400001.0
2007-02-20 06:27:00,1.53387,1.53394,1.53375,1.53382,329100000.0
2007-02-20 06:28:00,1.53368,1.53374,1.53353,1.53357,359500000.0
2007-02-20 06:29:00,1.53353,1.53361,1.53345,1.53357,80400000.0
2007-02-20 06:30:00,1.53358,1.53385,1.53357,1.53375,264500000.0
2007-02-20 06:31:00,1.53377,1.53385,1.53367,1.5338,115200000.0
2007-02-20 06:32:00,1.53383,1.53399,1.53382,1.53393,189000001.0
2007-02-20 06:33:00,1.53397,1.53415,1.53394,1.53397,292500000.0
2007-02-20 06:34:00,1.53398,1.53408,1.53388,1.53403,242300000.0
2007-02-20 06:35:00,1.53383,1.53412,1.53379,1.53384,151500001.0
2007-02-20 06:36:00,1.53384,1.53394,1.53384,1.53388,93200000.0
2007-02-20 06:37:00,1.53385,1.53395,1.53379,1.53379,205600001.0
2007-02-20 06:38:00,1.53389,1.53416,1.53376,1.53376,140000000.0
2007-02-20 06:39:00,1.53382,1.5339,1.53378,1.53386,31800000.0
2007-02-20 06:40:00,1.53379,1.53379,1.53354,1.53354,130700000.0
2007-02-20 06:41:00,1.53365,1.53376,1.53357,1.53364,189500000.0
2007-02-20 06:42:00,1.53375,1.53378,1.53355,1.53365,301200000.0
2007-02-20 06:43:00,1.5338,1.53385,1.53372,1.53381,158600000.0
2007-02-20 06:44:00,1.53381,1.5339,1.53373,1.53377,264400000.0
2007-02-20 06:45:00,1.53382,1.53384,1.53367,1.53378,216900000.0
2007-02-20 06:46:00,1.53376,1.53385,1.5337,1.53376,227000000.0
2007-02-20 06:47:00,1.53382,1.53388,1.53369,1.53381,267000000.0
2007-02-20 06:48:00,1.53351,1.53378,1.53351,1.53373,34900000.0
2007-02-20 06:49:00,1.53366,1.53391,1.53364,1.53377,254100000.0
2007-02-20 06:50:00,1.53385,1.5339,1.5337,1.53375,42800000.0
2007-02-20 06:51:00,1.5339,1.5339,1.5334,1.53368,33400000.0
2007-02-20 06:52:00,1.53372,1.53386,1.53366,1.53366,217500000.0
2007-02-20 06:53:00,1.53364,1.53395,1.53362,1.53373,226200000.0
2007-02-20 06:54:00,1.53365,1.53409,1.53357,1.53376,451400000.0
2007-02-20 06:55:00,1.5337,1.5337,1.53344,1.53344,316200000.0
2007-02-20 06:56:00,1.53373,1.53373,1.53342,1.53342,36600000.0
2007-02-20 06:57:00,1.53344,1.53344,1.53324,1.53331,100100000.0
2007-02-20 06:58:00,1.53334,1.53357,1.53334,1.53349,254600001.0
2007-02-20 06:59:00,1.53334,1.5335,1.53325,1.53344,278300000.0
2007-02-20 07:00:00,1.53356,1.53356,1.53342,1.53344,117800000.0
2007-02-20 07:01:00,1.53329,1.53351,1.53329,1.53346,294100003.0
2007-02-20 07:02:00,1.53347,1.53373,1.53342,1.53353,435800000.0
2007-02-20 07:03:00,1.53358,1.53365,1.5335,1.53358,161500003.0
2007-02-20 07:04:00,1.5336,1.53375,1.53357,1.53367,347400001.0
2007-02-20 07:05:00,1.53379,1.53379,1.53362,1.53371,115600001.0
2007-02-20 07:06:00,1.53372,1.53376,1.53354,1.53369,231800000.0
2007-02-20 07:07:00,1.53373,1.53373,1.53352,1.53364,194300000.0
2007-02-20 07:08:00,1.53365,1.5339,1.53362,1.53387,242300000.0
2007-02-20 07:09:00,1.53389,1.53389,1.5337,1.53376,231600001.0
2007-02-20 07:10:00,1.53394,1.53403,1.53385,1.5339,433900001.0
2007-02-20 07:11:00,1.53396,1.53407,1.53393,1.53404,363400002.0
2007-02-20 07:12:00,1.53405,1.5342,1.534,1.53418,251200001.0
2007-02-20 07:13:00,1.53418,1.5342,1.53402,1.5341,269800000.0
2007-02-20 07:14:00,1.53417,1.53419,1.53404,1.53405,528600002.0
2007-02-20 07:15:00,1.53425,1.53438,1.53377,1.53415,303600002.0
2007-02-20 07:16:00,1.53384,1.53395,1.53378,1.53389,181100001.0
2007-02-20 07:17:00,1.53382,1.53395,1.53372,1.53374,291400000.0
2007-02-20 07:18:00,1.53372,1.53399,1.53365,1.53385,509900000.0
2007-02-20 07:19:00,1.53382,1.53401,1.53374,1.53386,331600000.0
2007-02-20 07:20:00,1.53386,1.53395,1.53366,1.53383,416700002.0
2007-02-20 07:21:00,1.53379,1.53409,1.53374,1.53392,288800001.0
2007-02-20 07:22:00,1.53407,1.53423,1.534,1.53411,344900002.0
2007-02-20 07:23:00,1.53414,1.53428,1.53399,1.53408,364800000.0
2007-02-20 07:24:00,1.53395,1.53399,1.53379,1.53383,324400002.0
2007-02-20 07:25:00,1.53384,1.53394,1.53372,1.5339,351900000.0
2007-02-20 07:26:00,1.53385,1.53398,1.53373,1.53389,277800001.0
2007-02-20 07:27:00,1.53384,1.53405,1.53374,1.53405,127800000.0
2007-02-20 07:28:00,1.533,1.533,1.5328,1.5328,278800000.0
2007-02-20 07:29:00,1.53392,1.53412,1.53383,1.53384,278800000.0
2007-02-20 07:30:00,1.53377,1.5339,1.53373,1.5338,553000002.0
2007-02-20 07:31:00,1.53372,1.53393,1.53371,1.5338,248800001.0
2007-02-20 07:32:00,1.53385,1.53399,1.53373,1.5338,496200004.0
2007-02-20 07:33:00,1.53369,1.53386,1.53359,1.53366,380000000.0
2007-02-20 07:34:00,1.53378,1.53382,1.53365,1.53372,275400000.0
2007-02-20 07:35:00,1.53366,1.5338,1.53363,1.53368,254900000.0
2007-02-20 07:36:00,1.53363,1.53376,1.53353,1.5337,374600001.0
2007-02-20 07:37:00,1.5337,1.5338,1.53353,1.53363,182300000.0
2007-02-20 07:38:00,1.53353,1.53367,1.5335,1.5336,35200000.0
2007-02-20 07:39:00,1.53359,1.53374,1.53355,1.53374,438400000.0
2007-02-20 07:40:00,1.53367,1.53406,1.53367,1.53389,333800001.0
2007-02-20 07:41:00,1.5338,1.534,1.53372,1.53381,648700004.0
2007-02-20 07:42:00,1.53378,1.53389,1.5337,1.53378,319800001.0
2007-02-20 07:43:00,1.53377,1.53393,1.53372,1.53389,204300001.0
2007-02-20 07:44:00,1.53397,1.53405,1.53385,1.534,348300001.0
2007-02-20 07:45:00,1.534,1.53422,1.53393,1.53401,346300000.0
2007-02-20 07:46:00,1.53407,1.5344,1.53407,1.53421,480400002.0
2007-02-20 07:47:00,1.53435,1.53439,1.53401,1.53402,648100001.0
2007-02-20 07:48:00,1.53407,1.53452,1.53403,1.53423,767900002.0
2007-02-20 07:49:00,1.53435,1.53439,1.53411,1.53416,646100000.0
2007-02-20 07:50:00,1.53423,1.53465,1.53423,1.53459,582400002.0
2007-02-20 07:51:00,1.5349,1.53509,1.53479,1.53499,618200002.0
2007-02-20 07:52:00,1.53489,1.53518,1.53488,1.53508,449000001.0
2007-02-20 07:53:00,1.53494,1.53525,1.53467,1.535,587700002.0
2007-02-20 07:54:00,1.53493,1.53507,1.53484,1.53487,324800000.0
2007-02-20 07:55:00,1.53477,1.5349,1.53468,1.5347,392700000.0
2007-02-20 07:56:00,1.53461,1.53479,1.53443,1.53453,643700001.0
2007-02-20 07:57:00,1.5345,1.53473,1.53437,1.53454,620000001.0
2007-02-20 07:58:00,1.53451,1.53467,1.5344,1.53443,697100002.0
2007-02-20 07:59:00,1.53463,1.53476,1.53449,1.53459,502600002.0
2007-02-20 08:00:00,1.5347,1.53481,1.53451,1.53456,377300001.0
2007-02-20 08:01:00,1.53439,1.53473,1.5343,1.53452,477200000.0
2007-02-20 08:02:00,1.53453,1.53468,1.53447,1.5346,273500001.0
2007-02-20 08:03:00,1.53456,1.53458,1.5343,1.53444,440500000.0
2007-02-20 08:04:00,1.5345,1.53478,1.53442,1.53478,412800001.0
2007-02-20 08:05:00,1.53479,1.53479,1.5345,1.5345,305100000.0
2007-02-20 08:06:00,1.53472,1.53472,1.5342,1.53447,648800003.0
2007-02-20 08:07:00,1.53436,1.53437,1.53408,1.53413,481600001.0
2007-02-20 08:08:00,1.534,1.53409,1.53377,1.53382,405100002.0
2007-02-20 08:09:00,1.53377,1.53396,1.53361,1.53378,564000002.0
2007-02-20 08:10:00,1.53375,1.53402,1.5336,1.53382,557600000.0
2007-02-20 08:11:00,1.53378,1.53404,1.53369,1.53381,300900002.0
2007-02-20 08:12:00,1.53373,1.53384,1.53352,1.53357,353000000.0
2007-02-20 08:13:00,1.53343,1.53343,1.53312,1.53326,203500000.0
2007-02-20 08:14:00,1.53318,1.53328,1.53318,1.53319,127100001.0
2007-02-20 08:15:00,1.53317,1.53342,1.53315,1.53331,341200003.0
2007-02-20 08:16:00,1.53334,1.53346,1.53322,1.53322,255000000.0
2007-02-20 08:17:00,1.53319,1.53334,1.53311,1.53314,259900000.0
2007-02-20 08:18:00,1.53323,1.53341,1.53314,1.5334,173000000.0
2007-02-20 08:19:00,1.53338,1.53347,1.53328,1.53346,316000000.0
2007-02-20 08:20:00,1.53347,1.53357,1.53334,1.53337,332000001.0
2007-02-20 08:21:00,1.53337,1.53367,1.5333,1.53345,457500000.0
2007-02-20 08:22:00,1.53326,1.53337,1.53317,1.53322,324300001.0
2007-02-20 08:23:00,1.5331,1.53323,1.53297,1.53305,231500000.0
2007-02-20 08:24:00,1.53304,1.53336,1.53278,1.53316,475600001.0
2007-02-20 08:25:00,1.53318,1.53318,1.53286,1.53294,555600002.0
2007-02-20 08:26:00,1.53299,1.53319,1.53299,1.53315,328600001.0
2007-02-20 08:27:00,1.53315,1.5332,1.53291,1.53299,343500001.0
2007-02-20 08:28:00,1.53292,1.53302,1.53274,1.5329,501600000.0
2007-02-20 08:29:00,1.53291,1.53314,1.53284,1.53302,419500000.0
2007-02-20 08:30:00,1.53296,1.53311,1.53272,1.53272,391400000.0
2007-02-20 08:31:00,1.53284,1.53308,1.53272,1.53296,267200001.0
2007-02-20 08:32:00,1.53295,1.53306,1.53286,1.53301,307400001.0
2007-02-20 08:33:00,1.53304,1.5331,1.53299,1.53305,200100000.0
2007-02-20 08:34:00,1.53303,1.53324,1.53291,1.53296,673800004.0
2007-02-20 08:35:00,1.533,1.53325,1.533,1.53317,508900002.0
2007-02-20 08:36:00,1.53317,1.53346,1.53306,1.53342,393600001.0
2007-02-20 08:37:00,1.53335,1.53348,1.53325,1.53332,335700000.0
2007-02-20 08:38:00,1.53332,1.53343,1.53315,1.53338,338700001.0
2007-02-20 08:39:00,1.53334,1.53338,1.53304,1.53312,552000001.0
2007-02-20 08:40:00,1.5331,1.53341,1.5331,1.53311,302600000.0
2007-02-20 08:41:00,1.53328,1.5334,1.53305,1.53327,442700001.0
2007-02-20 08:42:00,1.53312,1.53337,1.53312,1.53317,489100001.0
2007-02-20 08:43:00,1.53321,1.53343,1.53305,1.53305,289900001.0
2007-02-20 08:44:00,1.53322,1.53329,1.53293,1.53312,428300000.0
2007-02-20 08:45:00,1.5331,1.53316,1.53285,1.53292,649600001.0
2007-02-20 08:46:00,1.53308,1.53332,1.53293,1.53304,743200001.0
2007-02-20 08:47:00,1.53313,1.53323,1.53295,1.53303,545800000.0
2007-02-20 08:48:00,1.53304,1.53329,1.53302,1.53311,352300000.0
2007-02-20 08:49:00,1.53305,1.53326,1.5329,1.5329,504300000.0
2007-02-20 08:50:00,1.53306,1.53306,1.53269,1.53295,531900001.0
2007-02-20 08:51:00,1.53278,1.53304,1.53262,1.53271,567100002.0
2007-02-20 08:52:00,1.53279,1.53309,1.53267,1.53289,579100001.0
2007-02-20 08:53:00,1.5332,1.5336,1.53309,1.53345,476500000.0
2007-02-20 08:54:00,1.53352,1.53371,1.53323,1.53327,656300001.0
2007-02-20 08:55:00,1.53339,1.53357,1.53322,1.53357,651800002.0
2007-02-20 08:56:00,1.53354,1.53373,1.53332,1.53347,529700001.0
2007-02-20 08:57:00,1.53349,1.53379,1.53332,1.53354,522700001.0
2007-02-20 08:58:00,1.53358,1.53383,1.53342,1.53352,490900002.0
2007-02-20 08:59:00,1.5335,1.53374,1.53347,1.53374,316400000.0
2007-02-20 09:00:00,1.53368,1.53387,1.53353,1.53366,418700000.0
2007-02-20 09:01:00,1.53367,1.53382,1.53356,1.5336,383700001.0
2007-02-20 09:02:00,1.5335,1.5335,1.53288,1.53288,712800002.0
2007-02-20 09:03:00,1.53281,1.53284,1.53259,1.53275,565900000.0
2007-02-20 09:04:00,1.53289,1.53291,1.53254,1.53276,585100000.0
2007-02-20 09:05:00,1.53277,1.53297,1.53271,1.53294,631100002.0
2007-02-20 09:06:00,1.533,1.5333,1.53288,1.53307,526500001.0
2007-02-20 09:07:00,1.53297,1.53329,1.53297,1.53329,355000001.0
2007-02-20 09:08:00,1.53331,1.53343,1.53328,1.53329,222800000.0
2007-02-20 09:09:00,1.53336,1.53349,1.53326,1.53349,300900001.0
2007-02-20 09:10:00,1.53338,1.5334,1.53311,1.53313,334600000.0
2007-02-20 09:11:00,1.53311,1.53353,1.53307,1.53307,612300004.0
2007-02-20 09:12:00,1.53303,1.53334,1.53301,1.53316,523800003.0
2007-02-20 09:13:00,1.53316,1.53345,1.53316,1.53319,507600003.0
2007-02-20 09:14:00,1.53313,1.5333,1.53311,1.5333,321200000.0
2007-02-20 09:15:00,1.53321,1.53332,1.53308,1.53327,389600002.0
2007-02-20 09:16:00,1.53311,1.53323,1.53299,1.53317,529300001.0
2007-02-20 09:17:00,1.53307,1.53325,1.53299,1.53314,556800003.0
2007-02-20 09:18:00,1.53312,1.53329,1.5331,1.53316,187200000.0
2007-02-20 09:19:00,1.53327,1.53342,1.53307,1.53316,545900000.0
2007-02-20 09:20:00,1.53319,1.5334,1.53315,1.53316,259800000.0
2007-02-20 09:21:00,1.53323,1.53336,1.53313,1.53325,345600000.0
2007-02-20 09:22:00,1.53319,1.53332,1.53311,1.53323,335000002.0
2007-02-20 09:23:00,1.53329,1.53329,1.53276,1.53287,345600000.0
2007-02-20 09:24:00,1.53283,1.53283,1.5325,1.53252,342800000.0
2007-02-20 09:25:00,1.53276,1.53307,1.53267,1.53307,374900000.0
2007-02-20 09:26:00,1.53311,1.53323,1.53299,1.53309,482600001.0
2007-02-20 09:27:00,1.53304,1.53324,1.53302,1.53312,360900001.0
2007-02-20 09:28:00,1.53314,1.53354,1.53314,1.5333,510400001.0
2007-02-20 09:29:00,1.53313,1.5332,1.53286,1.53305,406000002.0
2007-02-20 09:30:00,1.53287,1.53296,1.53262,1.53272,697700001.0
2007-02-20 09:31:00,1.53259,1.53304,1.53258,1.53304,433900001.0
2007-02-20 09:32:00,1.53312,1.53314,1.53292,1.53304,433200000.0
2007-02-20 09:33:00,1.53295,1.53299,1.53277,1.53278,297800003.0
2007-02-20 09:34:00,1.53282,1.53286,1.53268,1.53269,414900001.0
2007-02-20 09:35:00,1.53261,1.53279,1.5326,1.53274,262400000.0
2007-02-20 09:36:00,1.53272,1.53272,1.53242,1.53261,398100001.0
2007-02-20 09:37:00,1.53272,1.5329,1.53264,1.5329,463600000.0
2007-02-20 09:38:00,1.53274,1.53297,1.53268,1.53276,391700000.0
2007-02-20 09:39:00,1.53279,1.53292,1.53257,1.53278,412400001.0
2007-02-20 09:40:00,1.53292,1.53301,1.53277,1.53281,415600002.0
2007-02-20 09:41:00,1.53288,1.53299,1.53279,1.53292,472100001.0
2007-02-20 09:42:00,1.53297,1.53311,1.5328,1.53289,449900000.0
2007-02-20 09:43:00,1.53312,1.53324,1.533,1.53305,309700000.0
2007-02-20 09:44:00,1.53301,1.53369,1.53301,1.53357,494600004.0
2007-02-20 09:45:00,1.53383,1.53387,1.53366,1.53381,546300001.0
2007-02-20 09:46:00,1.53378,1.53384,1.53344,1.53374,280700001.0
2007-02-20 09:47:00,1.53376,1.53376,1.5334,1.53346,429300002.0
2007-02-20 09:48:00,1.53337,1.53337,1.53274,1.53276,340300000.0
2007-02-20 09:49:00,1.53278,1.53311,1.53271,1.53303,594200001.0
2007-02-20 09:50:00,1.53276,1.53278,1.53251,1.53278,501500000.0
2007-02-20 09:51:00,1.53281,1.53304,1.53273,1.53296,504600001.0
2007-02-20 09:52:00,1.53295,1.533,1.53277,1.53291,504600000.0
2007-02-20 09:53:00,1.53273,1.53301,1.53273,1.53282,341800000.0
2007-02-20 09:54:00,1.53266,1.53287,1.53226,1.53253,509600001.0
2007-02-20 09:55:00,1.5324,1.53242,1.53202,1.53203,537500002.0
2007-02-20 09:56:00,1.53193,1.53243,1.53193,1.53232,366700000.0
2007-02-20 09:57:00,1.53244,1.53248,1.53221,1.53225,532500001.0
2007-02-20 09:58:00,1.5323,1.53238,1.53198,1.53198,795600001.0
2007-02-20 09:59:00,1.53204,1.53217,1.53168,1.53204,723700005.0
2007-02-20 10:00:00,1.53181,1.53188,1.5316,1.53168,259200001.0
2007-02-20 10:01:00,1.53188,1.53203,1.53157,1.53178,680900002.0
2007-02-20 10:02:00,1.53172,1.53172,1.53122,1.53137,614200001.0
2007-02-20 10:03:00,1.53123,1.53161,1.53123,1.53144,454000001.0
2007-02-20 10:04:00,1.53128,1.53141,1.53105,1.5314,372200001.0
2007-02-20 10:05:00,1.5313,1.53176,1.5313,1.53155,466000001.0
2007-02-20 10:06:00,1.53164,1.53199,1.53159,1.53187,486800001.0
2007-02-20 10:07:00,1.53179,1.5319,1.53159,1.53178,576500003.0
2007-02-20 10:08:00,1.53162,1.53184,1.5314,1.53143,534200001.0
2007-02-20 10:09:00,1.53149,1.53158,1.53128,1.53148,512300001.0
2007-02-20 10:10:00,1.53098,1.53098,1.53012,1.53026,346300000.0
2007-02-20 10:11:00,1.5305,1.53082,1.5305,1.53073,375300002.0
2007-02-20 10:12:00,1.53062,1.53071,1.53045,1.5306,463000002.0
2007-02-20 10:13:00,1.53076,1.53094,1.53073,1.53094,549700003.0
2007-02-20 10:14:00,1.53087,1.53107,1.53078,1.53092,563500004.0
2007-02-20 10:15:00,1.53111,1.53134,1.53082,1.53082,384100000.0
2007-02-20 10:16:00,1.53079,1.53083,1.53049,1.53068,406200002.0
2007-02-20 10:17:00,1.5306,1.53075,1.53017,1.53044,332900001.0
2007-02-20 10:18:00,1.53047,1.5307,1.53027,1.53046,355400001.0
2007-02-20 10:19:00,1.53078,1.53094,1.53075,1.53094,335200000.0
2007-02-20 10:20:00,1.53094,1.53105,1.53078,1.53091,482600000.0
2007-02-20 10:21:00,1.53094,1.5311,1.53086,1.53098,397700000.0
2007-02-20 10:22:00,1.5311,1.53136,1.53107,1.53133,328700000.0
2007-02-20 10:23:00,1.53126,1.53157,1.53118,1.53137,527100002.0
2007-02-20 10:24:00,1.53137,1.53144,1.53103,1.53128,388000000.0
2007-02-20 10:25:00,1.53141,1.53143,1.53097,1.53097,436100000.0
2007-02-20 10:26:00,1.53094,1.53106,1.53069,1.53098,507100002.0
2007-02-20 10:27:00,1.53098,1.53123,1.53073,1.53123,491000000.0
2007-02-20 10:28:00,1.53135,1.53153,1.53119,1.53137,707900002.0
2007-02-20 10:29:00,1.53148,1.53171,1.53131,1.53131,561500001.0
2007-02-20 10:30:00,1.53156,1.53172,1.53132,1.53163,638000001.0
2007-02-20 10:31:00,1.53148,1.53179,1.53129,1.53137,494300001.0
2007-02-20 10:32:00,1.53128,1.53161,1.53128,1.53129,538100001.0
2007-02-20 10:33:00,1.53134,1.53134,1.53065,1.53084,481500000.0
2007-02-20 10:34:00,1.53083,1.53104,1.53058,1.53071,387000000.0
2007-02-20 10:35:00,1.53064,1.53086,1.53057,1.53066,542400002.0
2007-02-20 10:36:00,1.53071,1.53111,1.53049,1.53072,495400000.0
2007-02-20 10:37:00,1.5308,1.53091,1.5305,1.53091,532700000.0
2007-02-20 10:38:00,1.53083,1.53108,1.53077,1.53077,433400002.0
2007-02-20 10:39:00,1.53077,1.53077,1.53042,1.53046,431200002.0
2007-02-20 10:40:00,1.53039,1.53084,1.53031,1.53073,335100000.0
2007-02-20 10:41:00,1.53088,1.5314,1.53088,1.53124,603400000.0
2007-02-20 10:42:00,1.53139,1.53162,1.5313,1.53148,384500000.0
2007-02-20 10:43:00,1.5315,1.53181,1.53126,1.53145,454500000.0
2007-02-20 10:44:00,1.53154,1.53173,1.53133,1.53162,586900002.0
2007-02-20 10:45:00,1.53165,1.53173,1.53141,1.53158,576700000.0
2007-02-20 10:46:00,1.53157,1.53167,1.53129,1.53144,314200001.0
2007-02-20 10:47:00,1.53139,1.5315,1.53117,1.5313,371200001.0
2007-02-20 10:48:00,1.53131,1.53164,1.53131,1.53152,509500000.0
2007-02-20 10:49:00,1.53159,1.53168,1.53138,1.53143,320500000.0
2007-02-20 10:50:00,1.53137,1.53154,1.53115,1.53136,521000001.0
2007-02-20 10:51:00,1.53119,1.53149,1.53113,1.53142,482300002.0
2007-02-20 10:52:00,1.53162,1.53175,1.53152,1.53169,291200001.0
2007-02-20 10:53:00,1.5316,1.53184,1.53156,1.53164,401500000.0
2007-02-20 10:54:00,1.53173,1.53191,1.53163,1.5318,423000000.0
2007-02-20 10:55:00,1.53178,1.53194,1.53159,1.53167,417600000.0
2007-02-20 10:56:00,1.5317,1.53174,1.53138,1.53173,503700000.0
2007-02-20 10:57:00,1.53188,1.53213,1.53181,1.53202,338200000.0
2007-02-20 10:58:00,1.5321,1.53219,1.53184,1.53207,416400000.0
2007-02-20 10:59:00,1.53193,1.53231,1.53164,1.53176,916000002.0
2007-02-20 11:00:00,1.53172,1.53173,1.53148,1.53157,536900001.0
2007-02-20 11:01:00,1.53143,1.53175,1.53143,1.53155,601300003.0
2007-02-20 11:02:00,1.53149,1.53167,1.5313,1.5315,466400001.0
2007-02-20 11:03:00,1.53146,1.53164,1.5314,1.53161,244500000.0
2007-02-20 11:04:00,1.53167,1.53187,1.5315,1.53167,574500001.0
2007-02-20 11:05:00,1.53151,1.53159,1.53132,1.53149,480600000.0
2007-02-20 11:06:00,1.53139,1.53147,1.53113,1.53141,612600002.0
2007-02-20 11:07:00,1.53142,1.53162,1.53134,1.53136,233200001.0
2007-02-20 11:08:00,1.53146,1.53152,1.5313,1.53145,387200000.0
2007-02-20 11:09:00,1.53127,1.53145,1.53116,1.53127,411700001.0
2007-02-20 11:10:00,1.5313,1.53144,1.5312,1.53135,474400000.0
2007-02-20 11:11:00,1.53121,1.53144,1.53108,1.53108,507500003.0
2007-02-20 11:12:00,1.53098,1.53133,1.53098,1.53113,481700000.0
2007-02-20 11:13:00,1.53121,1.53124,1.53106,1.53121,378600000.0
2007-02-20 11:14:00,1.53124,1.53143,1.53115,1.53141,423600000.0
2007-02-20 11:15:00,1.53173,1.5319,1.53163,1.53171,500500001.0
2007-02-20 11:16:00,1.53172,1.53179,1.53149,1.53179,440400002.0
2007-02-20 11:17:00,1.53186,1.5321,1.53179,1.53181,362700000.0
2007-02-20 11:18:00,1.53161,1.53206,1.53161,1.53189,378400001.0
2007-02-20 11:19:00,1.53195,1.53212,1.53186,1.53191,368600000.0
2007-02-20 11:20:00,1.5318,1.53196,1.53164,1.53174,590100001.0
2007-02-20 11:21:00,1.53197,1.53209,1.53175,1.53197,576100002.0
2007-02-20 11:22:00,1.53164,1.53198,1.53161,1.53177,543500000.0
2007-02-20 11:23:00,1.53183,1.53191,1.53157,1.53179,457800001.0
2007-02-20 11:24:00,1.53189,1.53189,1.53171,1.53174,408900001.0
2007-02-20 11:25:00,1.53176,1.53176,1.53158,1.53176,354900000.0
2007-02-20 11:26:00,1.53184,1.53223,1.53165,1.53216,580300000.0
2007-02-20 11:27:00,1.53218,1.53243,1.53203,1.53207,609400000.0
2007-02-20 11:28:00,1.5323,1.53237,1.5321,1.53225,364900000.0
2007-02-20 11:29:00,1.53227,1.53241,1.53211,1.53235,477500000.0
2007-02-20 11:30:00,1.53255,1.53256,1.53222,1.53222,476000001.0
2007-02-20 11:31:00,1.53216,1.53241,1.53204,1.53221,527600001.0
2007-02-20 11:32:00,1.53211,1.5323,1.53202,1.53219,432300001.0
2007-02-20 11:33:00,1.5324,1.5326,1.53236,1.53242,466800000.0
2007-02-20 11:34:00,1.53236,1.53243,1.53192,1.53192,617400000.0
2007-02-20 11:35:00,1.53205,1.53216,1.53172,1.53176,505700000.0
2007-02-20 11:36:00,1.53151,1.5318,1.53141,1.5315,511500000.0
2007-02-20 11:37:00,1.5315,1.53183,1.53147,1.53161,491300002.0
2007-02-20 11:38:00,1.53171,1.53183,1.53155,1.53158,579600000.0
2007-02-20 11:39:00,1.53189,1.53226,1.53182,1.53203,653900000.0
2007-02-20 11:40:00,1.532,1.53212,1.53184,1.53207,678400001.0
2007-02-20 11:41:00,1.5321,1.53234,1.53193,1.53209,648000000.0
2007-02-20 11:42:00,1.53205,1.53211,1.53178,1.53193,535000000.0
2007-02-20 11:43:00,1.53184,1.53237,1.53178,1.53202,542700001.0
2007-02-20 11:44:00,1.53214,1.5323,1.53198,1.53201,633200001.0
2007-02-20 11:45:00,1.5321,1.53238,1.53201,1.53225,566700001.0
2007-02-20 11:46:00,1.53231,1.53239,1.53221,1.53236,516600001.0
2007-02-20 11:47:00,1.53231,1.53231,1.53197,1.53226,453600003.0
2007-02-20 11:48:00,1.53216,1.53241,1.53138,1.53175,570100002.0
2007-02-20 11:49:00,1.53166,1.53175,1.53133,1.53147,449600002.0
2007-02-20 11:50:00,1.53142,1.53154,1.53125,1.53146,358100001.0
2007-02-20 11:51:00,1.53137,1.53164,1.53121,1.53131,183800001.0
2007-02-20 11:52:00,1.5313,1.53153,1.53129,1.53136,217900000.0
2007-02-20 11:53:00,1.53131,1.53146,1.53126,1.53136,184100000.0
2007-02-20 11:54:00,1.5313,1.53144,1.53112,1.53119,397700001.0
2007-02-20 11:55:00,1.53125,1.53132,1.5311,1.53113,479000001.0
2007-02-20 11:56:00,1.53113,1.53129,1.53098,1.53122,448900000.0
2007-02-20 11:57:00,1.53115,1.53117,1.53085,1.53107,501700001.0
2007-02-20 11:58:00,1.5312,1.53122,1.53086,1.53086,525900001.0
2007-02-20 11:59:00,1.53091,1.53108,1.53077,1.53086,452400002.0
2007-02-20 12:00:00,1.53096,1.53106,1.53079,1.53096,576700002.0
2007-02-20 12:01:00,1.53091,1.53116,1.53086,1.53097,494000002.0
2007-02-20 12:02:00,1.5309,1.53107,1.53084,1.53101,394000002.0
2007-02-20 12:03:00,1.53112,1.53118,1.53098,1.53117,372400000.0
2007-02-20 12:04:00,1.53105,1.53114,1.53083,1.53095,420700000.0
2007-02-20 12:05:00,1.53102,1.53103,1.53076,1.5308,366300002.0
2007-02-20 12:06:00,1.53076,1.53111,1.53067,1.53087,312400000.0
2007-02-20 12:07:00,1.53099,1.53137,1.53096,1.531,301500001.0
2007-02-20 12:08:00,1.53111,1.53118,1.53084,1.53101,479200000.0
2007-02-20 12:09:00,1.53113,1.53113,1.53079,1.53107,434700002.0
2007-02-20 12:10:00,1.53092,1.53099,1.53059,1.53091,379400001.0
2007-02-20 12:11:00,1.5309,1.53112,1.5307,1.5311,199200000.0
2007-02-20 12:12:00,1.5312,1.5312,1.53101,1.5312,257100001.0
2007-02-20 12:13:00,1.53111,1.53135,1.53097,1.53102,491600000.0
2007-02-20 12:14:00,1.53111,1.53119,1.53085,1.53106,628800001.0
2007-02-20 12:15:00,1.53094,1.53114,1.53088,1.53108,331900001.0
2007-02-20 12:16:00,1.53085,1.53106,1.53078,1.53094,360200000.0
2007-02-20 12:17:00,1.53094,1.53094,1.53079,1.53081,200500000.0
2007-02-20 12:18:00,1.53076,1.53097,1.53064,1.53072,333400002.0
2007-02-20 12:19:00,1.5306,1.53062,1.53025,1.53044,443700002.0
2007-02-20 12:20:00,1.53049,1.53066,1.53039,1.53064,420700001.0
2007-02-20 12:21:00,1.53059,1.53077,1.53053,1.53068,447700000.0
2007-02-20 12:22:00,1.53078,1.53115,1.53077,1.53089,319800001.0
2007-02-20 12:23:00,1.53083,1.53112,1.53079,1.53091,433700003.0
2007-02-20 12:24:00,1.53075,1.53102,1.53053,1.53079,627000000.0
2007-02-20 12:25:00,1.53115,1.53155,1.53114,1.53123,441100002.0
2007-02-20 12:26:00,1.53121,1.53167,1.53121,1.53153,442200001.0
2007-02-20 12:27:00,1.53153,1.53189,1.53153,1.53161,428000000.0
2007-02-20 12:28:00,1.53156,1.53176,1.53141,1.53164,506100002.0
2007-02-20 12:29:00,1.53162,1.53167,1.53132,1.53144,714700002.0
2007-02-20 12:30:00,1.53139,1.53151,1.53124,1.53138,620200004.0
2007-02-20 12:31:00,1.53148,1.53152,1.5311,1.5311,594000000.0
2007-02-20 12:32:00,1.5311,1.53134,1.531,1.53109,599300003.0
2007-02-20 12:33:00,1.53112,1.53119,1.53096,1.53105,41800000.0
2007-02-20 12:34:00,1.53101,1.53145,1.53098,1.53122,636900002.0
2007-02-20 12:35:00,1.53146,1.53151,1.53114,1.53126,663400001.0
2007-02-20 12:36:00,1.53122,1.53134,1.53109,1.53113,463000002.0
2007-02-20 12:37:00,1.53115,1.53128,1.53104,1.53115,534000001.0
2007-02-20 12:38:00,1.53121,1.53144,1.53108,1.5312,660100001.0
2007-02-20 12:39:00,1.53133,1.53159,1.53127,1.53142,468300002.0
2007-02-20 12:40:00,1.5314,1.53159,1.5313,1.53138,466200001.0
2007-02-20 12:41:00,1.53123,1.53141,1.53118,1.53118,255300000.0
2007-02-20 12:42:00,1.53114,1.53143,1.53109,1.53116,395300002.0
2007-02-20 12:43:00,1.53117,1.53134,1.53103,1.53107,488100000.0
2007-02-20 12:44:00,1.53099,1.5311,1.53075,1.53095,434600001.0
2007-02-20 12:45:00,1.53095,1.53102,1.53055,1.53077,547500003.0
2007-02-20 12:46:00,1.5307,1.53107,1.53059,1.53107,424200000.0
2007-02-20 12:47:00,1.53105,1.53117,1.53094,1.53101,384500001.0
2007-02-20 12:48:00,1.531,1.5312,1.53092,1.53106,488900000.0
2007-02-20 12:49:00,1.53094,1.5311,1.53079,1.53089,530100002.0
2007-02-20 12:50:00,1.53096,1.53128,1.53078,1.5311,462000001.0
2007-02-20 12:51:00,1.53106,1.53154,1.53106,1.5312,370600000.0
2007-02-20 12:52:00,1.53136,1.53157,1.53121,1.53137,377800003.0
2007-02-20 12:53:00,1.53137,1.53153,1.53127,1.53139,250200001.0
2007-02-20 12:54:00,1.53126,1.53148,1.53119,1.53129,411400000.0
2007-02-20 12:55:00,1.53121,1.53125,1.53097,1.53112,432600000.0
2007-02-20 12:56:00,1.53123,1.53124,1.53088,1.53099,446800000.0
2007-02-20 12:57:00,1.53119,1.53133,1.5309,1.53119,586100004.0
2007-02-20 12:58:00,1.53114,1.53129,1.53108,1.53127,339000001.0
2007-02-20 12:59:00,1.53125,1.53136,1.53096,1.53104,667200001.0
2007-02-20 13:00:00,1.53091,1.53103,1.53077,1.53103,199700000.0
2007-02-20 13:01:00,1.53092,1.53096,1.53061,1.53061,340100000.0
2007-02-20 13:02:00,1.53049,1.53079,1.53041,1.53069,367500001.0
2007-02-20 13:03:00,1.53076,1.53106,1.53072,1.53103,453500001.0
2007-02-20 13:04:00,1.5311,1.53123,1.53101,1.5311,255700001.0
2007-02-20 13:05:00,1.53111,1.53117,1.53107,1.5311,133100001.0
2007-02-20 13:06:00,1.53117,1.53126,1.531,1.53113,380800000.0
2007-02-20 13:07:00,1.53129,1.53146,1.53118,1.53127,327500001.0
2007-02-20 13:08:00,1.53126,1.53126,1.53078,1.53099,198500000.0
2007-02-20 13:09:00,1.53106,1.53135,1.53097,1.53109,302600000.0
2007-02-20 13:10:00,1.53115,1.53116,1.53107,1.53107,145700000.0
2007-02-20 13:11:00,1.53108,1.53122,1.53089,1.53102,417200000.0
2007-02-20 13:12:00,1.53104,1.53115,1.53098,1.53106,297600000.0
2007-02-20 13:13:00,1.53099,1.53108,1.53088,1.53108,310600000.0
2007-02-20 13:14:00,1.53107,1.5312,1.53098,1.53101,327700000.0
2007-02-20 13:15:00,1.5309,1.53105,1.5307,1.53102,414400000.0
2007-02-20 13:16:00,1.53088,1.53089,1.53067,1.53067,102400000.0
2007-02-20 13:17:00,1.53075,1.53077,1.53057,1.53057,109200000.0
2007-02-20 13:18:00,1.5305,1.5308,1.5305,1.53065,345800001.0
2007-02-20 13:19:00,1.53045,1.53064,1.53024,1.53064,285300000.0
2007-02-20 13:20:00,1.5307,1.53079,1.5304,1.53074,186500000.0
2007-02-20 13:21:00,1.5307,1.53071,1.53029,1.53029,152000000.0
2007-02-20 13:22:00,1.53037,1.53078,1.53037,1.53078,243000002.0
2007-02-20 13:23:00,1.53078,1.53087,1.53066,1.53073,264200000.0
2007-02-20 13:24:00,1.5307,1.53073,1.53054,1.5306,278500000.0
2007-02-20 13:25:00,1.53062,1.53077,1.53051,1.53077,152500001.0
2007-02-20 13:26:00,1.53072,1.53072,1.53036,1.53067,203100000.0
2007-02-20 13:27:00,1.53059,1.53079,1.53052,1.53067,375700001.0
2007-02-20 13:28:00,1.5308,1.5309,1.53056,1.53062,472200001.0
2007-02-20 13:29:00,1.53043,1.53072,1.5303,1.53054,608200001.0
2007-02-20 13:30:00,1.53064,1.53077,1.5304,1.53077,518800002.0
2007-02-20 13:31:00,1.53083,1.53108,1.53071,1.5309,526300002.0
2007-02-20 13:32:00,1.53083,1.53102,1.53079,1.53102,224200001.0
2007-02-20 13:33:00,1.53082,1.5311,1.53079,1.53084,438400002.0
2007-02-20 13:34:00,1.53067,1.53076,1.53051,1.53057,290700001.0
2007-02-20 13:35:00,1.53067,1.53067,1.52992,1.53015,359900000.0
2007-02-20 13:36:00,1.53011,1.53021,1.52993,1.53006,473100001.0
2007-02-20 13:37:00,1.53001,1.53013,1.52978,1.52983,455500000.0
2007-02-20 13:38:00,1.5298,1.53024,1.5298,1.52996,397200001.0
2007-02-20 13:39:00,1.52983,1.52989,1.52952,1.52982,240700000.0
2007-02-20 13:40:00,1.52974,1.53008,1.52966,1.52989,431800002.0
2007-02-20 13:41:00,1.53021,1.53033,1.5301,1.53016,204600000.0
2007-02-20 13:42:00,1.53027,1.53048,1.53021,1.53033,176600000.0
2007-02-20 13:43:00,1.53033,1.53033,1.53009,1.53013,104700000.0
2007-02-20 13:44:00,1.53011,1.53046,1.53004,1.53046,307300001.0
2007-02-20 13:45:00,1.53041,1.53056,1.53019,1.53019,492500001.0
2007-02-20 13:46:00,1.53023,1.53048,1.53015,1.53048,443500001.0
2007-02-20 13:47:00,1.53028,1.53028,1.52977,1.52995,494500002.0
2007-02-20 13:48:00,1.52994,1.53012,1.52994,1.53011,249800002.0
2007-02-20 13:49:00,1.53029,1.53029,1.53012,1.53014,231200002.0
2007-02-20 13:50:00,1.53014,1.53019,1.53004,1.53016,251700000.0
2007-02-20 13:51:00,1.53016,1.53018,1.52997,1.53004,267400000.0
2007-02-20 13:52:00,1.52994,1.53029,1.52989,1.53029,402900001.0
2007-02-20 13:53:00,1.53021,1.53035,1.53008,1.53029,518500005.0
2007-02-20 13:54:00,1.53011,1.53037,1.52988,1.53032,339100001.0
2007-02-20 13:55:00,1.53026,1.5304,1.53018,1.53026,338400000.0
2007-02-20 13:56:00,1.53026,1.53043,1.5301,1.53019,442500000.0
2007-02-20 13:57:00,1.52987,1.52999,1.52967,1.52977,362100002.0
2007-02-20 13:58:00,1.52987,1.53009,1.5297,1.53009,250900000.0
2007-02-20 13:59:00,1.52992,1.5303,1.52992,1.53019,456100002.0
2007-02-20 14:00:00,1.53006,1.53026,1.52976,1.53023,354500001.0
2007-02-20 14:01:00,1.53029,1.53037,1.53021,1.53031,358500000.0
2007-02-20 14:02:00,1.53034,1.53062,1.53034,1.53047,307200000.0
2007-02-20 14:03:00,1.53051,1.53064,1.53017,1.5302,360400000.0
2007-02-20 14:04:00,1.53022,1.53042,1.53016,1.53021,428600000.0
2007-02-20 14:05:00,1.53016,1.53029,1.52987,1.52987,445000001.0
2007-02-20 14:06:00,1.52985,1.53003,1.52974,1.52987,305800000.0
2007-02-20 14:07:00,1.53001,1.53019,1.52978,1.52996,303400001.0
2007-02-20 14:08:00,1.53005,1.53037,1.52997,1.53005,418300000.0
2007-02-20 14:09:00,1.52997,1.53018,1.52996,1.53006,167100000.0
2007-02-20 14:10:00,1.53026,1.53042,1.53017,1.53034,319200003.0
2007-02-20 14:11:00,1.53033,1.53033,1.52999,1.5303,112000001.0
2007-02-20 14:12:00,1.53035,1.53047,1.5302,1.53031,200600000.0
2007-02-20 14:13:00,1.53023,1.53029,1.53002,1.53023,193700001.0
2007-02-20 14:14:00,1.53009,1.53019,1.52989,1.52996,217500000.0
2007-02-20 14:15:00,1.53,1.53007,1.52966,1.53007,396700003.0
2007-02-20 14:16:00,1.52995,1.53005,1.52985,1.52995,166100000.0
2007-02-20 14:17:00,1.52989,1.53007,1.52962,1.52976,622300002.0
2007-02-20 14:18:00,1.52978,1.52991,1.52959,1.52987,355900001.0
2007-02-20 14:19:00,1.52985,1.53011,1.52976,1.52992,378800000.0
2007-02-20 14:20:00,1.53006,1.53041,1.52991,1.53041,236000001.0
2007-02-20 14:21:00,1.53052,1.53074,1.5305,1.53057,419700000.0
2007-02-20 14:22:00,1.5306,1.5306,1.53022,1.53039,623400004.0
2007-02-20 14:23:00,1.5306,1.53064,1.53032,1.53048,155600001.0
2007-02-20 14:24:00,1.53051,1.53083,1.53035,1.5305,463600001.0
2007-02-20 14:25:00,1.53055,1.5309,1.53048,1.53074,521600003.0
2007-02-20 14:26:00,1.53062,1.53062,1.53034,1.53045,575600000.0
2007-02-20 14:27:00,1.5306,1.53073,1.5304,1.53069,417800000.0
2007-02-20 14:28:00,1.53062,1.53064,1.53013,1.53057,34800000.0
2007-02-20 14:29:00,1.5305,1.53056,1.53033,1.53056,32400000.0
2007-02-20 14:30:00,1.53053,1.53058,1.52997,1.53058,39200000.0
2007-02-20 14:31:00,1.53031,1.53056,1.53031,1.53039,57600000.0
2007-02-20 14:32:00,1.53036,1.53045,1.53027,1.53045,18800000.0
2007-02-20 14:33:00,1.53014,1.53037,1.53006,1.53017,26200000.0
2007-02-20 14:34:00,1.53029,1.5305,1.5302,1.5305,18200000.0
2007-02-20 14:35:00,1.53058,1.53058,1.53037,1.53037,30400000.0
2007-02-20 14:36:00,1.53054,1.53087,1.53009,1.53009,34400000.0
2007-02-20 14:37:00,1.53051,1.53053,1.53039,1.53053,39800000.0
2007-02-20 14:38:00,1.53054,1.53054,1.53021,1.53053,79600002.0
2007-02-20 14:39:00,1.53033,1.53056,1.53004,1.53046,28800000.0
2007-02-20 14:40:00,1.53046,1.53061,1.53036,1.53046,21600000.0
2007-02-20 14:41:00,1.53053,1.53067,1.53044,1.53063,47200000.0
2007-02-20 14:42:00,1.53059,1.53088,1.53009,1.53009,47400000.0
2007-02-20 14:43:00,1.53055,1.53074,1.53052,1.53057,63400000.0
2007-02-20 14:44:00,1.53053,1.53072,1.5305,1.53059,59800001.0
2007-02-20 14:45:00,1.53049,1.53064,1.53032,1.53033,70600000.0
2007-02-20 14:46:00,1.53056,1.53057,1.53033,1.5305,52700000.0
2007-02-20 14:47:00,1.53056,1.53056,1.53024,1.53048,32800000.0
2007-02-20 14:48:00,1.53044,1.53051,1.53028,1.53051,36600000.0
2007-02-20 14:49:00,1.5306,1.53068,1.53044,1.53054,41000000.0
2007-02-20 14:50:00,1.53039,1.53064,1.53039,1.53064,54200001.0
2007-02-20 14:51:00,1.5306,1.53088,1.53052,1.53079,41200000.0
2007-02-20 14:52:00,1.53094,1.53132,1.53094,1.53132,33000000.0
2007-02-20 14:53:00,1.53141,1.53141,1.53098,1.53114,35500000.0
2007-02-20 14:54:00,1.53147,1.53166,1.53129,1.5313,32400000.0
2007-02-20 14:55:00,1.53158,1.53162,1.53119,1.53119,45200000.0
2007-02-20 14:56:00,1.53134,1.53134,1.53112,1.53128,40000000.0
2007-02-20 14:57:00,1.53134,1.53134,1.53121,1.53123,45900000.0
2007-02-20 14:58:00,1.53118,1.53147,1.53118,1.53121,62400001.0
2007-02-20 14:59:00,1.53102,1.53115,1.53094,1.53102,32800000.0
2007-02-20 15:00:00,1.53108,1.53135,1.53091,1.53091,28000000.0
2007-02-20 15:01:00,1.53119,1.53119,1.53081,1.53094,29400000.0
2007-02-20 15:02:00,1.53121,1.53127,1.53103,1.53127,29200000.0
2007-02-20 15:03:00,1.53119,1.53139,1.53094,1.53108,47200000.0
2007-02-20 15:04:00,1.53104,1.53129,1.53099,1.53127,44800000.0
2007-02-20 15:05:00,1.53125,1.53151,1.53123,1.53151,43200000.0
2007-02-20 15:06:00,1.53147,1.53154,1.53101,1.53135,40000000.0
2007-02-20 15:07:00,1.53151,1.53169,1.53135,1.53163,47600000.0
2007-02-20 15:08:00,1.53145,1.53165,1.53142,1.53148,50100000.0
2007-02-20 15:09:00,1.5315,1.5319,1.5315,1.5319,36700000.0
2007-02-20 15:10:00,1.532,1.53207,1.53185,1.53185,41900000.0
2007-02-20 15:11:00,1.53172,1.53194,1.53165,1.5318,24400000.0
2007-02-20 15:12:00,1.53172,1.5319,1.53134,1.5314,40500000.0
2007-02-20 15:13:00,1.53156,1.53156,1.53141,1.53148,37600000.0
2007-02-20 15:14:00,1.5313,1.53161,1.5313,1.5316,33300000.0
2007-02-20 15:15:00,1.53183,1.53205,1.53155,1.53205,59900000.0
2007-02-20 15:16:00,1.532,1.53213,1.53199,1.53213,23800000.0
2007-02-20 15:17:00,1.53204,1.5321,1.53192,1.5321,35800000.0
2007-02-20 15:18:00,1.53201,1.53208,1.53161,1.53195,35200000.0
2007-02-20 15:19:00,1.5318,1.53189,1.5317,1.53172,37800000.0
2007-02-20 15:20:00,1.53166,1.53195,1.53166,1.53183,30400000.0
2007-02-20 15:21:00,1.53174,1.53174,1.53151,1.53172,28200000.0
2007-02-20 15:22:00,1.53143,1.53172,1.53141,1.5315,46300000.0
2007-02-20 15:23:00,1.53151,1.53151,1.53118,1.53129,37800000.0
2007-02-20 15:24:00,1.53147,1.53147,1.53124,1.53129,27000000.0
2007-02-20 15:25:00,1.53121,1.53144,1.53109,1.5313,39600001.0
2007-02-20 15:26:00,1.53149,1.53155,1.53122,1.5313,37000000.0
2007-02-20 15:27:00,1.531,1.53125,1.5309,1.53096,40000000.0
2007-02-20 15:28:00,1.53082,1.53108,1.53081,1.53108,56000001.0
2007-02-20 15:29:00,1.5311,1.53118,1.5305,1.5305,28800000.0
2007-02-20 15:30:00,1.53072,1.53091,1.53052,1.53091,25800000.0
2007-02-20 15:31:00,1.53093,1.53116,1.5308,1.5311,33400000.0
2007-02-20 15:32:00,1.53113,1.53118,1.53092,1.53107,48000000.0
2007-02-20 15:33:00,1.53112,1.53112,1.53081,1.53108,103500000.0
2007-02-20 15:34:00,1.53092,1.53132,1.53092,1.53108,30800001.0
2007-02-20 15:35:00,1.53108,1.53111,1.53065,1.53065,23600000.0
2007-02-20 15:36:00,1.53092,1.53105,1.53075,1.53078,57700000.0
2007-02-20 15:37:00,1.53097,1.53108,1.53089,1.53101,49600000.0
2007-02-20 15:38:00,1.53089,1.53102,1.53077,1.53087,34200000.0
2007-02-20 15:39:00,1.53085,1.5309,1.53065,1.53065,34400000.0
2007-02-20 15:40:00,1.53083,1.53105,1.53077,1.53093,25600000.0
2007-02-20 15:41:00,1.53135,1.53151,1.5311,1.53143,46400001.0
2007-02-20 15:42:00,1.53134,1.53138,1.53095,1.53115,20800000.0
2007-02-20 15:43:00,1.53116,1.53165,1.53116,1.53148,47000000.0
2007-02-20 15:44:00,1.53168,1.53168,1.53127,1.53159,26800000.0
2007-02-20 15:45:00,1.53151,1.5317,1.53132,1.5317,54600000.0
2007-02-20 15:46:00,1.53176,1.53185,1.5317,1.5317,46200001.0
2007-02-20 15:47:00,1.53162,1.53178,1.53139,1.53178,69900000.0
2007-02-20 15:48:00,1.53185,1.53185,1.53148,1.53166,40000000.0
2007-02-20 15:49:00,1.53158,1.53184,1.53157,1.53184,39500000.0
2007-02-20 15:50:00,1.53181,1.53199,1.53181,1.53184,30200000.0
2007-02-20 15:51:00,1.53176,1.53188,1.53164,1.53182,26000000.0
2007-02-20 15:52:00,1.53182,1.53182,1.53163,1.53172,37200000.0
2007-02-20 15:53:00,1.53171,1.53184,1.53151,1.5316,31600000.0
2007-02-20 15:54:00,1.53188,1.53256,1.53188,1.53245,25800000.0
2007-02-20 15:55:00,1.53255,1.53341,1.53237,1.53333,35000000.0
2007-02-20 15:56:00,1.53331,1.53345,1.53287,1.53339,39900000.0
2007-02-20 15:57:00,1.53315,1.53328,1.53273,1.53273,20000000.0
2007-02-20 15:58:00,1.53268,1.53268,1.53245,1.53248,37200000.0
2007-02-20 15:59:00,1.53243,1.53249,1.53206,1.53206,42400000.0
2007-02-20 16:00:00,1.5318,1.53215,1.5318,1.53214,26600000.0
2007-02-20 16:01:00,1.53214,1.5325,1.53211,1.53234,37000001.0
2007-02-20 16:02:00,1.53235,1.5325,1.53219,1.5323,36300000.0
2007-02-20 16:03:00,1.53212,1.53245,1.53212,1.53242,30000000.0
2007-02-20 16:04:00,1.53228,1.53246,1.53218,1.53234,35200000.0
2007-02-20 16:05:00,1.53233,1.53253,1.5323,1.53253,35000000.0
2007-02-20 16:06:00,1.53244,1.53281,1.53223,1.53266,35900000.0
2007-02-20 16:07:00,1.53283,1.53305,1.53272,1.53305,33000000.0
2007-02-20 16:08:00,1.53328,1.53328,1.53291,1.53303,55900000.0
2007-02-20 16:09:00,1.53292,1.53333,1.53292,1.53333,48800000.0
2007-02-20 16:10:00,1.53352,1.53394,1.53352,1.53386,24800000.0
2007-02-20 16:11:00,1.53384,1.53402,1.53373,1.53373,37200001.0
2007-02-20 16:12:00,1.53357,1.53408,1.53357,1.53404,37600000.0
2007-02-20 16:13:00,1.53399,1.5341,1.53381,1.53403,25300000.0
2007-02-20 16:14:00,1.53373,1.53427,1.53365,1.53427,55700000.0
2007-02-20 16:15:00,1.53415,1.53429,1.53406,1.53428,36600000.0
2007-02-20 16:16:00,1.53422,1.53434,1.53401,1.53416,47900000.0
2007-02-20 16:17:00,1.53403,1.53415,1.534,1.53406,16000000.0
2007-02-20 16:18:00,1.53416,1.53437,1.53416,1.53437,30800000.0
2007-02-20 16:19:00,1.5346,1.5346,1.53434,1.53445,40400000.0
2007-02-20 16:20:00,1.53446,1.53541,1.53446,1.53499,50400000.0
2007-02-20 16:21:00,1.53499,1.53505,1.5347,1.53494,52500000.0
2007-02-20 16:22:00,1.53483,1.53485,1.53454,1.53466,42200000.0
2007-02-20 16:23:00,1.535,1.53504,1.53495,1.53504,32800000.0
2007-02-20 16:24:00,1.53501,1.53509,1.53491,1.53493,23000000.0
2007-02-20 16:25:00,1.53479,1.53481,1.5342,1.53451,35200000.0
2007-02-20 16:26:00,1.53455,1.53455,1.53413,1.53413,45400000.0
2007-02-20 16:27:00,1.53404,1.53406,1.53352,1.53352,38300000.0
2007-02-20 16:28:00,1.53405,1.53442,1.53405,1.53427,48400001.0
2007-02-20 16:29:00,1.53418,1.53418,1.53387,1.534,37000000.0
2007-02-20 16:30:00,1.53378,1.53397,1.53375,1.53397,51600001.0
2007-02-20 16:31:00,1.534,1.53405,1.53392,1.53395,35200000.0
2007-02-20 16:32:00,1.53426,1.53434,1.53381,1.53406,31900000.0
2007-02-20 16:33:00,1.53405,1.53405,1.53377,1.53388,36400000.0
2007-02-20 16:34:00,1.53391,1.53392,1.53353,1.53355,33600000.0
2007-02-20 16:35:00,1.53352,1.53364,1.53336,1.53364,56000000.0
2007-02-20 16:36:00,1.53342,1.53379,1.53342,1.53373,27600000.0
2007-02-20 16:37:00,1.53391,1.53399,1.53368,1.53395,35000000.0
2007-02-20 16:38:00,1.53384,1.53391,1.53345,1.53347,37400000.0
2007-02-20 16:39:00,1.53363,1.53366,1.53352,1.53365,39100000.0
2007-02-20 16:40:00,1.53349,1.53374,1.53349,1.53366,20800000.0
2007-02-20 16:41:00,1.53321,1.53392,1.53321,1.53373,30800000.0
2007-02-20 16:42:00,1.53377,1.53407,1.53377,1.53405,30000000.0
2007-02-20 16:43:00,1.53409,1.53436,1.53404,1.53436,35800000.0
2007-02-20 16:44:00,1.53443,1.53446,1.53423,1.53446,61000000.0
2007-02-20 16:45:00,1.53423,1.53443,1.5342,1.53435,32800000.0
2007-02-20 16:46:00,1.53458,1.53464,1.53437,1.53464,47200000.0
2007-02-20 16:47:00,1.53476,1.53476,1.53439,1.53446,47700000.0
2007-02-20 16:48:00,1.53456,1.53456,1.53403,1.53416,53000000.0
2007-02-20 16:49:00,1.53412,1.53413,1.53369,1.53369,33200000.0
2007-02-20 16:50:00,1.53358,1.53365,1.53343,1.53343,54400000.0
2007-02-20 16:51:00,1.53349,1.5337,1.53344,1.5337,22200000.0
2007-02-20 16:52:00,1.53382,1.53382,1.53354,1.53371,62400000.0
2007-02-20 16:53:00,1.53375,1.53391,1.53364,1.53366,62900000.0
2007-02-20 16:54:00,1.53371,1.53391,1.53354,1.53391,37000000.0
2007-02-20 16:55:00,1.53401,1.53401,1.5336,1.53375,32600000.0
2007-02-20 16:56:00,1.53357,1.53366,1.53354,1.53358,29200000.0
2007-02-20 16:57:00,1.53355,1.53383,1.53346,1.53382,30000000.0
2007-02-20 16:58:00,1.53365,1.53369,1.53333,1.53336,27600000.0
2007-02-20 16:59:00,1.53325,1.53335,1.53298,1.53335,32700000.0
2007-02-20 17:00:00,1.53253,1.53315,1.53253,1.53314,50200000.0
2007-02-20 17:01:00,1.53298,1.53349,1.53298,1.53331,51800000.0
2007-02-20 17:02:00,1.53328,1.53342,1.53328,1.53342,34400000.0
2007-02-20 17:03:00,1.53347,1.53347,1.53315,1.5333,32400000.0
2007-02-20 17:04:00,1.53318,1.53318,1.53272,1.53288,37800000.0
2007-02-20 17:05:00,1.53272,1.53311,1.53262,1.53311,25900000.0
2007-02-20 17:06:00,1.53306,1.53313,1.5329,1.53313,26500000.0
2007-02-20 17:07:00,1.53318,1.53347,1.53318,1.53337,43000000.0
2007-02-20 17:08:00,1.53326,1.53343,1.53316,1.53339,32000000.0
2007-02-20 17:09:00,1.53329,1.53351,1.53323,1.53338,44600000.0
2007-02-20 17:10:00,1.53322,1.53344,1.53322,1.53333,50600001.0
2007-02-20 17:11:00,1.53331,1.53348,1.53329,1.53342,35400000.0
2007-02-20 17:12:00,1.53334,1.53349,1.53334,1.53344,38800000.0
2007-02-20 17:13:00,1.53322,1.53353,1.53318,1.53339,44300000.0
2007-02-20 17:14:00,1.53308,1.53357,1.53308,1.53329,43800000.0
2007-02-20 17:15:00,1.53361,1.53361,1.53331,1.53331,26800000.0
2007-02-20 17:16:00,1.5333,1.53345,1.53321,1.53321,29400000.0
2007-02-20 17:17:00,1.53335,1.5336,1.53306,1.53342,42000000.0
2007-02-20 17:18:00,1.53371,1.53379,1.5332,1.53379,52400000.0
2007-02-20 17:19:00,1.53375,1.53395,1.5336,1.53378,22000000.0
2007-02-20 17:20:00,1.53375,1.53375,1.5333,1.53347,35600000.0
2007-02-20 17:21:00,1.53385,1.53387,1.5333,1.53387,36900000.0
2007-02-20 17:22:00,1.53366,1.53384,1.53358,1.53373,57300001.0
2007-02-20 17:23:00,1.53361,1.534,1.53361,1.53387,38000000.0
2007-02-20 17:24:00,1.53382,1.53382,1.53343,1.53357,32600000.0
2007-02-20 17:25:00,1.53342,1.53374,1.53342,1.53365,32100000.0
2007-02-20 17:26:00,1.53352,1.53363,1.5334,1.53347,34800000.0
2007-02-20 17:27:00,1.53362,1.53378,1.53353,1.53353,23400000.0
2007-02-20 17:28:00,1.53381,1.53382,1.53352,1.53357,33000000.0
2007-02-20 17:29:00,1.53369,1.53391,1.53347,1.53367,32600000.0
2007-02-20 17:30:00,1.53367,1.53373,1.53332,1.53371,63700000.0
2007-02-20 17:31:00,1.53355,1.53355,1.53338,1.53338,37200000.0
2007-02-20 17:32:00,1.53327,1.53358,1.53327,1.53349,29300000.0
2007-02-20 17:33:00,1.53352,1.53363,1.53347,1.53352,75800001.0
2007-02-20 17:34:00,1.53344,1.5337,1.53336,1.53357,30400000.0
2007-02-20 17:35:00,1.53354,1.53376,1.53351,1.53365,40800001.0
2007-02-20 17:36:00,1.53353,1.53354,1.53325,1.5333,49200000.0
2007-02-20 17:37:00,1.53322,1.53325,1.53265,1.53313,26000000.0
2007-02-20 17:38:00,1.53273,1.5331,1.53237,1.53237,29800000.0
2007-02-20 17:39:00,1.53267,1.53305,1.53267,1.53305,24400000.0
2007-02-20 17:40:00,1.53287,1.53306,1.53287,1.53294,33600000.0
2007-02-20 17:41:00,1.53294,1.53323,1.53286,1.53298,40200000.0
2007-02-20 17:42:00,1.53297,1.53322,1.53265,1.533,48600001.0
2007-02-20 17:43:00,1.53323,1.5334,1.53311,1.53339,59600000.0
2007-02-20 17:44:00,1.53338,1.53351,1.53326,1.5333,27800000.0
2007-02-20 17:45:00,1.53337,1.53369,1.53337,1.53369,32800000.0
2007-02-20 17:46:00,1.53395,1.53407,1.53384,1.53407,58400001.0
2007-02-20 17:47:00,1.53398,1.53416,1.53375,1.53375,34700000.0
2007-02-20 17:48:00,1.5357,1.5359,1.5357,1.5357,49600000.0
2007-02-20 17:49:00,1.53395,1.53395,1.5335,1.53387,49600000.0
2007-02-20 17:50:00,1.53385,1.53386,1.53363,1.53386,20600000.0
2007-02-20 17:51:00,1.53389,1.5341,1.53369,1.53371,34000000.0
2007-02-20 17:52:00,1.53386,1.5341,1.53386,1.53408,21400000.0
2007-02-20 17:53:00,1.534,1.53429,1.534,1.53419,32800000.0
2007-02-20 17:54:00,1.534,1.53417,1.53354,1.53396,38900000.0
2007-02-20 17:55:00,1.53395,1.53434,1.53348,1.53434,50100000.0
2007-02-20 17:56:00,1.53421,1.53442,1.53413,1.53426,38400001.0
2007-02-20 17:57:00,1.53422,1.53426,1.5338,1.534,47400000.0
2007-02-20 17:58:00,1.53384,1.53421,1.53368,1.53421,47800001.0
2007-02-20 17:59:00,1.53407,1.53466,1.53407,1.53452,53900000.0
2007-02-20 18:00:00,1.53466,1.53466,1.53428,1.53444,39400000.0
2007-02-20 18:01:00,1.53453,1.53465,1.53405,1.53449,58600001.0
2007-02-20 18:02:00,1.53456,1.53477,1.5345,1.53469,57500000.0
2007-02-20 18:03:00,1.53456,1.53481,1.53435,1.53435,40000000.0
2007-02-20 18:04:00,1.53461,1.53461,1.53421,1.53433,46100000.0
2007-02-20 18:05:00,1.53443,1.53443,1.53424,1.53424,19400000.0
2007-02-20 18:06:00,1.53406,1.53422,1.53389,1.53389,47000000.0
2007-02-20 18:07:00,1.53389,1.53389,1.53364,1.53374,35200000.0
2007-02-20 18:08:00,1.53367,1.53397,1.53367,1.53389,37000000.0
2007-02-20 18:09:00,1.53404,1.5343,1.53404,1.53411,44600000.0
2007-02-20 18:10:00,1.53401,1.53435,1.53392,1.53426,35400000.0
2007-02-20 18:11:00,1.53448,1.53457,1.53436,1.53447,62400001.0
2007-02-20 18:12:00,1.53441,1.53451,1.53423,1.53423,32600000.0
2007-02-20 18:13:00,1.53431,1.53441,1.53407,1.53426,48400000.0
2007-02-20 18:14:00,1.53382,1.53455,1.53382,1.53434,32400000.0
2007-02-20 18:15:00,1.53406,1.53433,1.53401,1.53422,44700000.0
2007-02-20 18:16:00,1.53432,1.53447,1.53415,1.5343,42200000.0
2007-02-20 18:17:00,1.53445,1.53468,1.5344,1.5344,47400000.0
2007-02-20 18:18:00,1.53451,1.5346,1.53429,1.53456,38700000.0
2007-02-20 18:19:00,1.53463,1.53463,1.53434,1.53442,36600000.0
2007-02-20 18:20:00,1.53458,1.53472,1.53427,1.53435,40000001.0
2007-02-20 18:21:00,1.5344,1.5344,1.5342,1.53427,41400000.0
2007-02-20 18:22:00,1.53448,1.53459,1.53438,1.53444,17800000.0
2007-02-20 18:23:00,1.53437,1.5345,1.53433,1.53436,28200000.0
2007-02-20 18:24:00,1.53451,1.53478,1.53447,1.53456,53100000.0
2007-02-20 18:25:00,1.53473,1.53473,1.53445,1.53458,29000000.0
2007-02-20 18:26:00,1.53456,1.53457,1.53444,1.53445,39800000.0
2007-02-20 18:27:00,1.53433,1.53455,1.53409,1.53455,37000000.0
2007-02-20 18:28:00,1.5344,1.53457,1.53435,1.53436,40000000.0
2007-02-20 18:29:00,1.53423,1.5347,1.53414,1.53466,58000000.0
2007-02-20 18:30:00,1.5347,1.53521,1.53463,1.53503,37400000.0
2007-02-20 18:31:00,1.53524,1.53539,1.53517,1.53537,30200000.0
2007-02-20 18:32:00,1.53558,1.53576,1.53539,1.53565,31000000.0
2007-02-20 18:33:00,1.53575,1.53591,1.53552,1.53553,49000000.0
2007-02-20 18:34:00,1.53535,1.53554,1.53526,1.53549,36600000.0
2007-02-20 18:35:00,1.53559,1.5359,1.53539,1.5359,52200000.0
2007-02-20 18:36:00,1.53575,1.53618,1.53575,1.536,41200000.0
2007-02-20 18:37:00,1.53624,1.53628,1.53588,1.53611,35200000.0
2007-02-20 18:38:00,1.53619,1.53651,1.53604,1.53651,36800000.0
2007-02-20 18:39:00,1.53625,1.537,1.53625,1.537,34600000.0
2007-02-20 18:40:00,1.53664,1.53664,1.5358,1.5358,35600000.0
2007-02-20 18:41:00,1.53587,1.53604,1.53587,1.53594,35000000.0
2007-02-20 18:42:00,1.53592,1.53621,1.53587,1.53602,51700000.0
2007-02-20 18:43:00,1.53582,1.53606,1.53565,1.53565,29000000.0
2007-02-20 18:44:00,1.53576,1.53581,1.53568,1.53568,47000000.0
2007-02-20 18:45:00,1.53586,1.53591,1.53568,1.53568,27000000.0
2007-02-20 18:46:00,1.5359,1.53602,1.53582,1.53582,28300000.0
2007-02-20 18:47:00,1.53604,1.53608,1.53595,1.53602,18600000.0
2007-02-20 18:48:00,1.53605,1.53629,1.53601,1.53611,31000000.0
2007-02-20 18:49:00,1.53612,1.53617,1.53575,1.53594,42200001.0
2007-02-20 18:50:00,1.53601,1.53635,1.536,1.5363,52200000.0
2007-02-20 18:51:00,1.53628,1.53639,1.53596,1.53596,33600000.0
2007-02-20 18:52:00,1.53575,1.53606,1.53575,1.53596,61500001.0
2007-02-20 18:53:00,1.53606,1.5362,1.53589,1.53593,32400000.0
2007-02-20 18:54:00,1.53604,1.53611,1.53568,1.53611,32400000.0
2007-02-20 18:55:00,1.53587,1.53598,1.53577,1.53582,25600000.0
2007-02-20 18:56:00,1.53549,1.53571,1.53519,1.53519,51400000.0
2007-02-20 18:57:00,1.53566,1.5359,1.53566,1.53583,23600000.0
2007-02-20 18:58:00,1.53575,1.53586,1.53568,1.53574,35000000.0
2007-02-20 18:59:00,1.53584,1.53592,1.53537,1.53592,29200000.0
2007-02-20 19:00:00,1.53611,1.53611,1.53571,1.53602,44200001.0
2007-02-20 19:01:00,1.53626,1.53626,1.53583,1.53601,38600000.0
2007-02-20 19:02:00,1.53615,1.53648,1.53615,1.53648,23400000.0
2007-02-20 19:03:00,1.53634,1.53651,1.53619,1.53646,34300000.0
2007-02-20 19:04:00,1.53638,1.53651,1.53622,1.53645,33000000.0
2007-02-20 19:05:00,1.53633,1.53651,1.53627,1.53633,26200000.0
2007-02-20 19:06:00,1.53632,1.53641,1.53618,1.53637,28200000.0
2007-02-20 19:07:00,1.53629,1.53646,1.53601,1.53639,37200000.0
2007-02-20 19:08:00,1.536,1.53637,1.536,1.53619,28000000.0
2007-02-20 19:09:00,1.53627,1.53631,1.53609,1.53612,30400000.0
2007-02-20 19:10:00,1.53612,1.53616,1.53566,1.53566,59500000.0
2007-02-20 19:11:00,1.53605,1.53612,1.5359,1.53598,49300000.0
2007-02-20 19:12:00,1.53566,1.53595,1.53566,1.53593,24400000.0
2007-02-20 19:13:00,1.5359,1.5359,1.53564,1.53573,44100000.0
2007-02-20 19:14:00,1.5355,1.53582,1.53539,1.53582,33200000.0
2007-02-20 19:15:00,1.53554,1.53558,1.53529,1.53554,24400000.0
2007-02-20 19:16:00,1.53526,1.53526,1.53512,1.53512,19400000.0
2007-02-20 19:17:00,1.53503,1.53538,1.53503,1.53525,39600000.0
2007-02-20 19:18:00,1.53524,1.5353,1.53496,1.5353,44000000.0
2007-02-20 19:19:00,1.53551,1.53554,1.5351,1.53539,48600000.0
2007-02-20 19:20:00,1.53549,1.53549,1.53512,1.53533,39400001.0
2007-02-20 19:21:00,1.53506,1.53526,1.53503,1.53518,23400000.0
2007-02-20 19:22:00,1.53522,1.53548,1.53518,1.53537,37800000.0
2007-02-20 19:23:00,1.53529,1.53556,1.53507,1.53541,42400000.0
2007-02-20 19:24:00,1.53551,1.53561,1.53539,1.53554,43200000.0
2007-02-20 19:25:00,1.53554,1.53558,1.53538,1.53539,24400000.0
2007-02-20 19:26:00,1.53516,1.53555,1.53507,1.53553,45000000.0
2007-02-20 19:27:00,1.5357,1.53586,1.53547,1.53584,28000000.0
2007-02-20 19:28:00,1.53574,1.53591,1.53555,1.53575,47900000.0
2007-02-20 19:29:00,1.53557,1.53572,1.53528,1.53572,25600000.0
2007-02-20 19:30:00,1.53594,1.53599,1.53572,1.53572,38600000.0
2007-02-20 19:31:00,1.53587,1.53593,1.53574,1.53593,49800000.0
2007-02-20 19:32:00,1.536,1.53614,1.53599,1.53606,27200000.0
2007-02-20 19:33:00,1.53607,1.5361,1.53585,1.5361,59600001.0
2007-02-20 19:34:00,1.53589,1.53594,1.53567,1.5358,42200000.0
2007-02-20 19:35:00,1.53578,1.53589,1.53546,1.53588,34800000.0
2007-02-20 19:36:00,1.53563,1.53582,1.53548,1.53582,28400000.0
2007-02-20 19:37:00,1.53594,1.53609,1.53574,1.53574,20400000.0
2007-02-20 19:38:00,1.53571,1.53603,1.53562,1.53562,25800000.0
2007-02-20 19:39:00,1.53592,1.536,1.53572,1.536,33600000.0
2007-02-20 19:40:00,1.53594,1.53605,1.53582,1.53604,60300000.0
2007-02-20 19:41:00,1.53577,1.53594,1.53569,1.53589,27000000.0
2007-02-20 19:42:00,1.53577,1.53602,1.53556,1.53602,48200000.0
2007-02-20 19:43:00,1.53593,1.53593,1.53549,1.53588,25200000.0
2007-02-20 19:44:00,1.53584,1.53608,1.53584,1.53608,44000000.0
2007-02-20 19:45:00,1.53596,1.53601,1.53589,1.53596,51700000.0
2007-02-20 19:46:00,1.53577,1.53589,1.53544,1.53544,39200000.0
2007-02-20 19:47:00,1.53584,1.53598,1.53574,1.53598,33200000.0
2007-02-20 19:48:00,1.5386,1.5387,1.5386,1.5387,27000000.0
2007-02-20 19:49:00,1.53593,1.53613,1.53593,1.53597,27000000.0
2007-02-20 19:50:00,1.53622,1.53622,1.53591,1.53606,38400000.0
2007-02-20 19:51:00,1.53594,1.53642,1.53594,1.53642,54400000.0
2007-02-20 19:52:00,1.53641,1.5365,1.53625,1.53638,33600001.0
2007-02-20 19:53:00,1.53641,1.53659,1.53618,1.53623,42400000.0
2007-02-20 19:54:00,1.53617,1.53638,1.53617,1.53636,22200000.0
2007-02-20 19:55:00,1.53639,1.5366,1.53639,1.53653,27800000.0
2007-02-20 19:56:00,1.53671,1.53682,1.53654,1.53672,35000000.0
2007-02-20 19:57:00,1.5368,1.53687,1.53666,1.53681,40200000.0
2007-02-20 19:58:00,1.53672,1.5369,1.53669,1.53679,31900000.0
2007-02-20 19:59:00,1.53707,1.53743,1.53707,1.53734,37700000.0
2007-02-20 20:00:00,1.53784,1.53858,1.53759,1.53832,53700000.0
2007-02-20 20:01:00,1.53894,1.53904,1.53871,1.53879,66900000.0
2007-02-20 20:02:00,1.5388,1.5388,1.53832,1.53864,40000000.0
2007-02-20 20:03:00,1.53892,1.53892,1.53843,1.53862,42000001.0
2007-02-20 20:04:00,1.5387,1.5387,1.53812,1.53833,42700000.0
2007-02-20 20:05:00,1.53846,1.53874,1.53839,1.53847,23000000.0
2007-02-20 20:06:00,1.53859,1.53884,1.53848,1.53853,38600000.0
2007-02-20 20:07:00,1.53846,1.5386,1.53834,1.53848,28200000.0
2007-02-20 20:08:00,1.53853,1.53872,1.53839,1.53862,34800000.0
2007-02-20 20:09:00,1.53869,1.53875,1.53869,1.53874,34000000.0
2007-02-20 20:10:00,1.53827,1.53888,1.53827,1.53866,37400000.0
2007-02-20 20:11:00,1.53868,1.53876,1.53856,1.53862,35300000.0
2007-02-20 20:12:00,1.53877,1.53877,1.53826,1.53864,40000000.0
2007-02-20 20:13:00,1.53873,1.53886,1.53861,1.53886,42600000.0
2007-02-20 20:14:00,1.53879,1.53885,1.53825,1.53867,44800000.0
2007-02-20 20:15:00,1.53868,1.53869,1.53852,1.53867,53000000.0
2007-02-20 20:16:00,1.53859,1.53884,1.53849,1.53849,34500000.0
2007-02-20 20:17:00,1.53839,1.53862,1.53815,1.53846,40600000.0
2007-02-20 20:18:00,1.53837,1.53849,1.53825,1.53829,29400000.0
2007-02-20 20:19:00,1.53848,1.53858,1.53826,1.53858,63200001.0
2007-02-20 20:20:00,1.5387,1.53874,1.53854,1.53874,42900000.0
2007-02-20 20:21:00,1.53856,1.53871,1.53854,1.53869,56800001.0
2007-02-20 20:22:00,1.53853,1.53865,1.53838,1.53838,30200000.0
2007-02-20 20:23:00,1.53846,1.53855,1.53816,1.53834,43200000.0
2007-02-20 20:24:00,1.53847,1.53847,1.53828,1.53832,28000000.0
2007-02-20 20:25:00,1.53857,1.53857,1.53826,1.53826,46300000.0
2007-02-20 20:26:00,1.53849,1.53856,1.53818,1.53844,42600000.0
2007-02-20 20:27:00,1.5384,1.53843,1.53797,1.5382,44600000.0
2007-02-20 20:28:00,1.53825,1.53847,1.53825,1.53847,37200001.0
2007-02-20 20:29:00,1.53837,1.53837,1.53784,1.53821,27600000.0
2007-02-20 20:30:00,1.53824,1.53824,1.53802,1.53819,20200000.0
2007-02-20 20:31:00,1.53809,1.53822,1.53779,1.53822,49100000.0
2007-02-20 20:32:00,1.53805,1.53828,1.53777,1.53828,40700000.0
2007-02-20 20:33:00,1.53828,1.53828,1.53797,1.53814,40400000.0
2007-02-20 20:34:00,1.53809,1.53819,1.53782,1.53808,52000000.0
2007-02-20 20:35:00,1.53792,1.53821,1.53792,1.53799,53600001.0
2007-02-20 20:36:00,1.53807,1.53823,1.53797,1.53817,45600000.0
2007-02-20 20:37:00,1.53824,1.53827,1.53802,1.53827,43200000.0
2007-02-20 20:38:00,1.53842,1.53842,1.53807,1.53829,38500000.0
2007-02-20 20:39:00,1.53815,1.5383,1.53781,1.53825,65500001.0
2007-02-20 20:40:00,1.5384,1.53866,1.53836,1.53838,32400000.0
2007-02-20 20:41:00,1.5384,1.5385,1.53817,1.53843,62100001.0
2007-02-20 20:42:00,1.53835,1.53843,1.53803,1.5384,56200000.0
2007-02-20 20:43:00,1.5383,1.53848,1.53807,1.53807,31000000.0
2007-02-20 20:44:00,1.5386,1.5389,1.53852,1.53877,50500000.0
2007-02-20 20:45:00,1.53843,1.53866,1.53837,1.53837,59200000.0
2007-02-20 20:46:00,1.53869,1.53875,1.53856,1.53875,57900000.0
2007-02-20 20:47:00,1.53885,1.53894,1.53854,1.53886,41700000.0
2007-02-20 20:48:00,1.53868,1.53897,1.53868,1.53889,68600001.0
2007-02-20 20:49:00,1.5389,1.53916,1.5389,1.53916,41100000.0
2007-02-20 20:50:00,1.53911,1.53911,1.53891,1.53903,28900000.0
2007-02-20 20:51:00,1.53898,1.53926,1.53895,1.53901,25600000.0
2007-02-20 20:52:00,1.53886,1.53888,1.53866,1.53875,23000000.0
2007-02-20 20:53:00,1.53856,1.53883,1.53854,1.53873,46100000.0
2007-02-20 20:54:00,1.53849,1.53891,1.53849,1.53866,46100000.0
2007-02-20 20:55:00,1.53855,1.53874,1.5385,1.53865,20400000.0
2007-02-20 20:56:00,1.5384,1.5386,1.5384,1.5386,29100000.0
2007-02-20 20:57:00,1.53852,1.53852,1.5383,1.5384,30400000.0
2007-02-20 20:58:00,1.53848,1.53858,1.53838,1.5385,46200000.0
2007-02-20 20:59:00,1.53846,1.53874,1.53846,1.53872,57900000.0
2007-02-20 21:00:00,1.53853,1.53871,1.53828,1.53863,42800000.0
2007-02-20 21:01:00,1.53866,1.53888,1.53822,1.53822,24800000.0
2007-02-20 21:02:00,1.53872,1.53897,1.53843,1.5389,34800000.0
2007-02-20 21:03:00,1.53877,1.5388,1.53862,1.53862,40900000.0
2007-02-20 21:04:00,1.53876,1.53876,1.53854,1.53871,27000000.0
2007-02-20 21:05:00,1.53848,1.53881,1.53848,1.5386,44700000.0
2007-02-20 21:06:00,1.53864,1.53882,1.53846,1.53882,61600000.0
2007-02-20 21:07:00,1.53881,1.53881,1.53859,1.53872,45900000.0
2007-02-20 21:08:00,1.53864,1.53883,1.53864,1.53883,22400000.0
2007-02-20 21:09:00,1.53884,1.53884,1.53865,1.53872,31400001.0
2007-02-20 21:10:00,1.53892,1.53898,1.53872,1.53883,49200000.0
2007-02-20 21:11:00,1.53878,1.53901,1.53841,1.53846,28000000.0
2007-02-20 21:12:00,1.53867,1.53872,1.53841,1.53859,65200000.0
2007-02-20 21:13:00,1.5384,1.53848,1.53825,1.53825,46200000.0
2007-02-20 21:14:00,1.53813,1.53834,1.53812,1.53812,28800000.0
2007-02-20 21:15:00,1.53808,1.53833,1.53808,1.5382,39200000.0
2007-02-20 21:16:00,1.53788,1.53831,1.53788,1.53831,36200000.0
2007-02-20 21:17:00,1.53833,1.53833,1.53758,1.53758,37600000.0
2007-02-20 21:18:00,1.53821,1.53821,1.53752,1.53815,47200000.0
2007-02-20 21:19:00,1.53834,1.53834,1.53814,1.53819,42400000.0
2007-02-20 21:20:00,1.53818,1.53834,1.53805,1.53808,32400000.0
2007-02-20 21:21:00,1.53809,1.53834,1.53809,1.53822,42300000.0
2007-02-20 21:22:00,1.53792,1.53846,1.53792,1.5381,47300000.0
2007-02-20 21:23:00,1.53806,1.5381,1.53752,1.53752,51800000.0
2007-02-20 21:24:00,1.5379,1.53826,1.5378,1.53802,38300000.0
2007-02-20 21:25:00,1.53809,1.53823,1.53777,1.53777,44600000.0
2007-02-20 21:26:00,1.5381,1.53816,1.53787,1.53787,26800000.0
2007-02-20 21:27:00,1.53786,1.53805,1.53786,1.53801,46200000.0
2007-02-20 21:28:00,1.53804,1.5382,1.53804,1.53817,30600000.0
2007-02-20 21:29:00,1.5383,1.53849,1.5382,1.53835,46100000.0
2007-02-20 21:30:00,1.5384,1.53854,1.53831,1.53839,38500000.0
2007-02-20 21:31:00,1.53835,1.53835,1.53811,1.53827,30000000.0
2007-02-20 21:32:00,1.53835,1.53835,1.5382,1.53825,32800000.0
2007-02-20 21:33:00,1.53835,1.5385,1.53822,1.53836,42400000.0
2007-02-20 21:34:00,1.53848,1.53853,1.53838,1.53843,22000000.0
2007-02-20 21:35:00,1.53841,1.53853,1.53816,1.53853,27900000.0
2007-02-20 21:36:00,1.53869,1.53869,1.53833,1.5386,73200001.0
2007-02-20 21:37:00,1.53864,1.53865,1.53856,1.5386,33000000.0
2007-02-20 21:38:00,1.53856,1.53857,1.53844,1.53851,71700000.0
2007-02-20 21:39:00,1.53828,1.53858,1.53828,1.53846,31500000.0
2007-02-20 21:40:00,1.53826,1.53851,1.53826,1.53837,26800000.0
2007-02-20 21:41:00,1.53846,1.53849,1.53822,1.53829,57100000.0
2007-02-20 21:42:00,1.53828,1.53828,1.53795,1.53795,32800000.0
2007-02-20 21:43:00,1.53824,1.53839,1.53809,1.53838,33200000.0
2007-02-20 21:44:00,1.53832,1.53869,1.53826,1.53854,35400000.0
2007-02-20 21:45:00,1.53856,1.53856,1.5384,1.53851,20000000.0
2007-02-20 21:46:00,1.53863,1.53866,1.53826,1.53828,37400000.0
2007-02-20 21:47:00,1.53812,1.53834,1.53812,1.53813,29500000.0
2007-02-20 21:48:00,1.5382,1.5382,1.53784,1.53807,43800000.0
2007-02-20 21:49:00,1.53818,1.5382,1.53782,1.53782,33800000.0
2007-02-20 21:50:00,1.5379,1.53799,1.53784,1.53794,34800000.0
2007-02-20 21:51:00,1.53772,1.538,1.53772,1.538,25200000.0
2007-02-20 21:52:00,1.53797,1.53817,1.5379,1.53807,44800000.0
2007-02-20 21:53:00,1.53797,1.53806,1.53772,1.53772,42400000.0
2007-02-20 21:54:00,1.53767,1.538,1.53766,1.53782,44200000.0
2007-02-20 21:55:00,1.53768,1.53768,1.53744,1.53755,54800000.0
2007-02-20 21:56:00,1.53757,1.53795,1.53757,1.53795,62900000.0
2007-02-20 21:57:00,1.53806,1.53815,1.53762,1.53795,45500000.0
2007-02-20 21:58:00,1.53791,1.53791,1.53771,1.53771,35000000.0
2007-02-20 21:59:00,1.53778,1.53784,1.5374,1.5374,46400001.0
2007-02-20 22:00:00,1.53735,1.53775,1.53735,1.53765,52700000.0
2007-02-20 22:01:00,1.53748,1.53769,1.53745,1.53754,55300001.0
2007-02-20 22:02:00,1.53771,1.53809,1.53771,1.53786,35000000.0
2007-02-20 22:03:00,1.53806,1.53811,1.53786,1.53811,27100000.0
2007-02-20 22:04:00,1.53806,1.53811,1.53789,1.53793,29500000.0
2007-02-20 22:05:00,1.53803,1.53809,1.53783,1.53809,45100000.0
2007-02-20 22:06:00,1.53816,1.53816,1.53773,1.53804,40400000.0
2007-02-20 22:08:00,1.53767,1.53809,1.53767,1.53809,43900000.0
2007-02-20 22:09:00,1.5381,1.53816,1.53785,1.53799,22000000.0
2007-02-20 22:10:00,1.53816,1.53831,1.53809,1.53822,35000000.0
2007-02-20 22:11:00,1.53813,1.53828,1.53803,1.53803,27800000.0
2007-02-20 22:12:00,1.53808,1.53808,1.53787,1.53787,45800000.0
2007-02-20 22:13:00,1.53794,1.53812,1.53794,1.53812,19600000.0
2007-02-20 22:14:00,1.53801,1.53832,1.538,1.538,62700000.0
2007-02-20 22:15:00,1.53812,1.53833,1.53807,1.53819,42400000.0
2007-02-20 22:16:00,1.53829,1.53841,1.53814,1.53814,44700000.0
2007-02-20 22:17:00,1.53837,1.53837,1.53806,1.53812,43500001.0
2007-02-20 22:18:00,1.53818,1.53818,1.53788,1.53799,30200000.0
2007-02-20 22:19:00,1.53799,1.53829,1.53799,1.53821,42100000.0
2007-02-20 22:20:00,1.53826,1.53837,1.53809,1.53831,53100000.0
2007-02-20 22:21:00,1.53818,1.53821,1.53786,1.53806,39400000.0
2007-02-20 22:22:00,1.53818,1.53818,1.53793,1.53808,51400001.0
2007-02-20 22:23:00,1.53813,1.53822,1.5381,1.53814,34000000.0
2007-02-20 22:24:00,1.53831,1.53836,1.53811,1.53831,39700000.0
2007-02-20 22:25:00,1.53824,1.53838,1.53821,1.53831,45900000.0
2007-02-20 22:26:00,1.53802,1.53835,1.53802,1.53835,22200000.0
2007-02-20 22:27:00,1.53829,1.53852,1.53803,1.5383,39600000.0
2007-02-20 22:28:00,1.53824,1.53854,1.53821,1.53829,50400000.0
2007-02-20 22:29:00,1.53832,1.53843,1.53815,1.53827,40400000.0
2007-02-20 22:30:00,1.53826,1.53828,1.53811,1.53816,32800000.0
2007-02-20 22:31:00,1.53831,1.53834,1.53766,1.53826,32600000.0
2007-02-20 22:32:00,1.53831,1.53843,1.53823,1.5384,48300000.0
2007-02-20 22:33:00,1.53834,1.53848,1.5383,1.53843,31600000.0
2007-02-20 22:34:00,1.53827,1.53839,1.53804,1.53815,61900000.0
2007-02-20 22:35:00,1.53839,1.53839,1.538,1.538,34800000.0
2007-02-20 22:36:00,1.53815,1.53821,1.53755,1.53755,49500000.0
2007-02-20 22:37:00,1.53809,1.53817,1.53796,1.53808,49600000.0
2007-02-20 22:38:00,1.53797,1.53819,1.53797,1.5381,51800001.0
2007-02-20 22:39:00,1.53806,1.53818,1.53793,1.53806,22800000.0
2007-02-20 22:40:00,1.53823,1.53833,1.53796,1.53796,35000000.0
2007-02-20 22:41:00,1.53812,1.53831,1.53808,1.53825,32500000.0
2007-02-20 22:42:00,1.53827,1.53827,1.538,1.53812,36100000.0
2007-02-20 22:43:00,1.53822,1.5385,1.53818,1.53825,38400000.0
2007-02-20 22:44:00,1.53808,1.53828,1.53808,1.53828,37600000.0
2007-02-20 22:45:00,1.53829,1.53851,1.53829,1.53851,39800000.0
2007-02-20 22:46:00,1.53851,1.53854,1.53835,1.53835,23200000.0
2007-02-20 22:47:00,1.53844,1.53848,1.53828,1.53842,20600000.0
2007-02-20 22:48:00,1.53822,1.53854,1.53803,1.53813,35400000.0
2007-02-20 22:49:00,1.53817,1.5384,1.53799,1.53825,29200000.0
2007-02-20 22:50:00,1.53832,1.53845,1.538,1.538,26200000.0
2007-02-20 22:51:00,1.53819,1.53838,1.53813,1.53822,42200000.0
2007-02-20 22:52:00,1.53822,1.53822,1.53778,1.53786,31800000.0
2007-02-20 22:53:00,1.53822,1.53836,1.53789,1.53822,70200000.0
2007-02-20 22:54:00,1.53817,1.53817,1.53787,1.53791,28300000.0
2007-02-20 22:55:00,1.53807,1.53807,1.53776,1.53781,28200000.0
2007-02-20 22:56:00,1.53805,1.53822,1.53792,1.53822,35600000.0
2007-02-20 22:57:00,1.53816,1.53816,1.53764,1.53764,67100001.0
2007-02-20 22:58:00,1.53793,1.53797,1.53787,1.53788,33900000.0
2007-02-20 22:59:00,1.53805,1.5381,1.53788,1.53805,55000000.0
2007-02-20 23:00:00,1.53791,1.53798,1.53743,1.53743,40300000.0
2007-02-20 23:01:00,1.53776,1.53806,1.53776,1.53789,40300000.0
2007-02-20 23:02:00,1.53767,1.53777,1.53763,1.53777,23600000.0
2007-02-20 23:03:00,1.53773,1.53773,1.5368,1.53686,43400000.0
2007-02-20 23:04:00,1.53708,1.53757,1.53702,1.53755,26200000.0
2007-02-20 23:05:00,1.5374,1.53763,1.53728,1.53763,52900000.0
2007-02-20 23:06:00,1.53766,1.53766,1.53717,1.53756,37800000.0
2007-02-20 23:07:00,1.53741,1.53768,1.53741,1.53756,23400000.0
2007-02-20 23:08:00,1.53752,1.53758,1.53732,1.53743,46700000.0
2007-02-20 23:09:00,1.5375,1.53775,1.53747,1.53747,54400000.0
2007-02-20 23:10:00,1.53745,1.53773,1.53735,1.53764,97700000.0
2007-02-20 23:11:00,1.5375,1.53754,1.53711,1.53724,41000000.0
2007-02-20 23:12:00,1.53736,1.53777,1.53733,1.53777,41900000.0
2007-02-20 23:13:00,1.53712,1.53769,1.53712,1.53751,49800000.0
2007-02-20 23:14:00,1.53754,1.53754,1.53726,1.53741,33400000.0
2007-02-20 23:15:00,1.53742,1.53745,1.53679,1.53737,39400000.0
2007-02-20 23:16:00,1.53736,1.53754,1.53731,1.53738,52700000.0
2007-02-20 23:17:00,1.53726,1.53734,1.53714,1.53731,48200000.0
2007-02-20 23:18:00,1.53709,1.53735,1.53685,1.5373,48900000.0
2007-02-20 23:19:00,1.53732,1.53763,1.5373,1.53747,27400000.0
2007-02-20 23:20:00,1.53762,1.53789,1.53739,1.53755,47600000.0
2007-02-20 23:21:00,1.53753,1.53768,1.53743,1.53743,49400000.0
2007-02-20 23:22:00,1.53709,1.5375,1.53709,1.5375,50000000.0
2007-02-20 23:23:00,1.53731,1.53762,1.53731,1.53757,35800000.0
2007-02-20 23:24:00,1.53731,1.53754,1.53721,1.53721,20400000.0
2007-02-20 23:25:00,1.53738,1.53771,1.53738,1.53754,38800000.0
2007-02-20 23:26:00,1.53766,1.53772,1.53748,1.53769,35200000.0
2007-02-20 23:27:00,1.53736,1.53749,1.53736,1.53745,47900000.0
2007-02-20 23:28:00,1.53734,1.5374,1.53685,1.53685,51800000.0
2007-02-20 23:29:00,1.53711,1.53748,1.53702,1.53721,54600000.0
2007-02-20 23:30:00,1.53715,1.53732,1.53713,1.53726,44600000.0
2007-02-20 23:31:00,1.53733,1.53738,1.53693,1.53738,27200000.0
2007-02-20 23:32:00,1.53717,1.53741,1.53707,1.53713,51900000.0
2007-02-20 23:33:00,1.53677,1.53703,1.53677,1.53702,33000000.0
2007-02-20 23:34:00,1.53712,1.53726,1.53699,1.53704,44400000.0
2007-02-20 23:35:00,1.53712,1.53712,1.53689,1.53702,37600001.0
2007-02-20 23:36:00,1.53715,1.53715,1.53699,1.53699,20200000.0
2007-02-20 23:37:00,1.53704,1.53704,1.53693,1.53696,36800000.0
2007-02-20 23:38:00,1.53694,1.53709,1.53684,1.53709,52600001.0
2007-02-20 23:39:00,1.53689,1.53689,1.53669,1.53669,37600000.0
2007-02-20 23:40:00,1.53688,1.53688,1.53645,1.53645,46000000.0
2007-02-20 23:41:00,1.53655,1.53661,1.53597,1.53597,37000000.0
2007-02-20 23:42:00,1.53639,1.53639,1.53609,1.53629,28200000.0
2007-02-20 23:43:00,1.53623,1.53667,1.53613,1.53666,30400000.0
2007-02-20 23:44:00,1.53682,1.53682,1.5365,1.53657,47900000.0
2007-02-20 23:45:00,1.53648,1.5366,1.53628,1.53649,39800000.0
2007-02-20 23:46:00,1.53656,1.53656,1.53625,1.53627,34600000.0
2007-02-20 23:47:00,1.53633,1.53646,1.53619,1.5364,33000000.0
2007-02-20 23:48:00,1.53642,1.53646,1.53619,1.53631,35800000.0
2007-02-20 23:49:00,1.53641,1.53647,1.53608,1.53625,37200000.0
2007-02-20 23:50:00,1.53635,1.53645,1.5361,1.5363,35000000.0
2007-02-20 23:51:00,1.53651,1.53659,1.53633,1.5365,32000000.0
2007-02-20 23:52:00,1.53657,1.53662,1.53628,1.53653,28800000.0
2007-02-20 23:53:00,1.53673,1.53673,1.53651,1.53673,28800000.0
2007-02-20 23:54:00,1.53703,1.5376,1.53666,1.53666,33000000.0
2007-02-20 23:55:00,1.53688,1.53696,1.53676,1.5369,40600000.0
2007-02-20 23:56:00,1.53685,1.53685,1.53644,1.53658,50300000.0
2007-02-20 23:57:00,1.53666,1.53693,1.53666,1.53693,37800000.0
2007-02-20 23:58:00,1.53681,1.53696,1.53655,1.53676,59000001.0
2007-02-20 23:59:00,1.53692,1.53692,1.53663,1.53677,37000000.0
2007-02-21 00:00:00,1.53679,1.537,1.53671,1.53688,39800000.0
2007-02-21 00:01:00,1.53699,1.53703,1.53678,1.53701,44800000.0
2007-02-21 00:02:00,1.53701,1.53701,1.53654,1.53693,59700000.0
2007-02-21 00:03:00,1.53708,1.53723,1.53694,1.53719,44300000.0
2007-02-21 00:04:00,1.5372,1.53731,1.5372,1.53724,28400000.0
2007-02-21 00:05:00,1.53739,1.53781,1.53739,1.53749,33000000.0
2007-02-21 00:06:00,1.53756,1.53774,1.53753,1.53767,25800000.0
2007-02-21 00:07:00,1.53746,1.53757,1.5373,1.5374,40600000.0
2007-02-21 00:08:00,1.53749,1.53754,1.53731,1.53751,44300000.0
2007-02-21 00:09:00,1.53736,1.53754,1.53721,1.53736,47300000.0
2007-02-21 00:11:00,1.53771,1.53793,1.53771,1.53787,70000002.0
2007-02-21 00:12:00,1.53787,1.53787,1.53741,1.53741,28200000.0
2007-02-21 00:13:00,1.53769,1.53795,1.53742,1.53795,32400000.0
2007-02-21 00:14:00,1.53799,1.53819,1.53788,1.53819,45400000.0
2007-02-21 00:15:00,1.53789,1.53809,1.53788,1.53792,26600000.0
2007-02-21 00:16:00,1.53778,1.53785,1.53762,1.53765,28200000.0
2007-02-21 00:17:00,1.53746,1.53787,1.53746,1.53787,17600000.0
2007-02-21 00:18:00,1.53785,1.53785,1.53755,1.53758,35900000.0
2007-02-21 00:19:00,1.53769,1.53769,1.53753,1.53766,25400000.0
2007-02-21 00:20:00,1.53766,1.53766,1.53728,1.53728,50700000.0
2007-02-21 00:21:00,1.53726,1.53734,1.53714,1.53727,28400000.0
2007-02-21 00:22:00,1.53714,1.53738,1.53714,1.53735,35400000.0
2007-02-21 00:23:00,1.5373,1.53742,1.53685,1.53725,52700000.0
2007-02-21 00:24:00,1.53736,1.53745,1.53725,1.53737,38400000.0
2007-02-21 00:25:00,1.53718,1.53728,1.537,1.53727,43100000.0
2007-02-21 00:26:00,1.53734,1.53736,1.53718,1.53731,45900000.0
2007-02-21 00:27:00,1.5374,1.5374,1.53727,1.53732,27400000.0
2007-02-21 00:28:00,1.5368,1.5369,1.5368,1.5369,32800000.0
2007-02-21 00:29:00,1.5373,1.5374,1.53718,1.53725,32800000.0
2007-02-21 00:30:00,1.53711,1.5375,1.53711,1.53729,43300000.0
2007-02-21 00:31:00,1.53732,1.53739,1.53732,1.53739,30200000.0
2007-02-21 00:32:00,1.53739,1.53762,1.53734,1.53739,30400000.0
2007-02-21 00:33:00,1.5374,1.5374,1.5373,1.5373,27600000.0
2007-02-21 00:34:00,1.53744,1.53759,1.53731,1.53731,27600000.0
2007-02-21 00:35:00,1.53774,1.53774,1.53746,1.5376,33400000.0
2007-02-21 00:36:00,1.53754,1.53754,1.53739,1.53747,28000000.0
2007-02-21 00:37:00,1.5373,1.5373,1.5372,1.5372,38700000.0
2007-02-21 00:38:00,1.53744,1.53754,1.53734,1.53739,38700000.0
2007-02-21 00:39:00,1.5375,1.53767,1.53734,1.53743,40600000.0
2007-02-21 00:40:00,1.53744,1.53754,1.53734,1.53754,64400002.0
2007-02-21 00:41:00,1.5375,1.5375,1.53706,1.53727,46000000.0
2007-02-21 00:42:00,1.53727,1.53745,1.53725,1.53744,51000000.0
2007-02-21 00:43:00,1.5375,1.5377,1.5375,1.5377,31000000.0
2007-02-21 00:44:00,1.53701,1.53701,1.53688,1.53696,31000000.0
2007-02-21 00:45:00,1.5376,1.5378,1.5376,1.5378,36000000.0
2007-02-21 00:46:00,1.53703,1.53718,1.53702,1.53715,36000000.0
2007-02-21 00:47:00,1.53708,1.53721,1.53699,1.5371,41900000.0
2007-02-21 00:48:00,1.53688,1.53718,1.53687,1.53687,32800000.0
2007-02-21 00:49:00,1.5369,1.53709,1.53674,1.53695,36400000.0
2007-02-21 00:50:00,1.53694,1.53712,1.53685,1.53702,32900000.0
2007-02-21 00:51:00,1.53697,1.53704,1.53681,1.53694,38600000.0
2007-02-21 00:52:00,1.53677,1.53733,1.53677,1.53733,54700001.0
2007-02-21 00:53:00,1.53729,1.53745,1.53699,1.53745,59300000.0
2007-02-21 00:54:00,1.53719,1.53763,1.53719,1.53752,22400000.0
2007-02-21 00:55:00,1.53728,1.53728,1.53669,1.53691,28000000.0
2007-02-21 00:56:00,1.53682,1.53683,1.53661,1.53668,40000000.0
2007-02-21 00:57:00,1.53687,1.53696,1.53674,1.53674,57200002.0
2007-02-21 00:58:00,1.53704,1.53723,1.53699,1.53714,46600000.0
2007-02-21 00:59:00,1.53729,1.53729,1.53714,1.53729,44300000.0
2007-02-21 01:00:00,1.53724,1.53731,1.53709,1.53714,32800000.0
2007-02-21 01:01:00,1.53714,1.53719,1.537,1.53704,61200001.0
2007-02-21 01:02:00,1.53727,1.53749,1.53693,1.53693,46800000.0
2007-02-21 01:03:00,1.53724,1.53724,1.53696,1.53715,27600000.0
2007-02-21 01:04:00,1.53719,1.53722,1.53701,1.53701,35000000.0
2007-02-21 01:05:00,1.53704,1.53719,1.53696,1.53708,44500000.0
2007-02-21 01:06:00,1.53717,1.53717,1.53686,1.53706,44800000.0
2007-02-21 01:07:00,1.53704,1.53709,1.53682,1.53694,34000000.0
2007-02-21 01:08:00,1.53704,1.53709,1.53666,1.53666,18400000.0
2007-02-21 01:09:00,1.53707,1.53715,1.53693,1.53708,21700000.0
2007-02-21 01:10:00,1.53698,1.53705,1.53657,1.53676,46300000.0
2007-02-21 01:11:00,1.53667,1.53698,1.53667,1.53698,23000000.0
2007-02-21 01:12:00,1.53696,1.53705,1.53664,1.53689,30200000.0
2007-02-21 01:13:00,1.53708,1.53711,1.53678,1.53711,47200000.0
2007-02-21 01:14:00,1.53693,1.53707,1.53674,1.53693,23000000.0
2007-02-21 01:15:00,1.53697,1.53697,1.53666,1.53688,23600000.0
2007-02-21 01:16:00,1.53681,1.53711,1.53674,1.537,58800000.0
2007-02-21 01:17:00,1.53717,1.53717,1.53692,1.53708,30200000.0
2007-02-21 01:18:00,1.53711,1.53719,1.53681,1.53716,28400000.0
2007-02-21 01:19:00,1.53703,1.53716,1.53696,1.53704,32400000.0
2007-02-21 01:21:00,1.53696,1.53736,1.53696,1.53707,67000000.0
2007-02-21 01:22:00,1.53715,1.53725,1.53696,1.53715,34800000.0
2007-02-21 01:23:00,1.537,1.53703,1.53672,1.53672,30800000.0
2007-02-21 01:25:00,1.5371,1.5371,1.5371,1.5371,37400000.0
2007-02-21 01:26:00,1.537,1.5371,1.537,1.5371,37400000.0
2007-02-21 01:27:00,1.537,1.5371,1.5369,1.5371,37400000.0
2007-02-21 01:28:00,1.53712,1.53727,1.53687,1.5372,37400000.0
2007-02-21 01:29:00,1.5373,1.5373,1.53718,1.53718,26700000.0
2007-02-21 01:30:00,1.53722,1.53722,1.53667,1.5371,52300000.0
2007-02-21 01:31:00,1.53705,1.53739,1.537,1.53739,42400001.0
2007-02-21 01:32:00,1.53738,1.53758,1.53727,1.53738,54600000.0
2007-02-21 01:33:00,1.5376,1.53767,1.53742,1.53756,32500000.0
2007-02-21 01:34:00,1.53745,1.53749,1.53701,1.53735,35200000.0
2007-02-21 01:35:00,1.53736,1.53756,1.53716,1.53716,29000000.0
2007-02-21 01:36:00,1.53744,1.53758,1.53743,1.53743,30200000.0
2007-02-21 01:37:00,1.53749,1.53749,1.53721,1.53737,39400000.0
2007-02-21 01:38:00,1.53719,1.53735,1.53705,1.53725,26200000.0
2007-02-21 01:39:00,1.53716,1.53731,1.53689,1.53727,66600000.0
2007-02-21 01:40:00,1.53729,1.53747,1.53725,1.53741,42200001.0
2007-02-21 01:41:00,1.53726,1.53746,1.53719,1.53732,40100000.0
2007-02-21 01:42:00,1.53748,1.5378,1.53727,1.53776,39000000.0
2007-02-21 01:43:00,1.5378,1.53782,1.53725,1.53775,30800000.0
2007-02-21 01:44:00,1.53779,1.53779,1.53746,1.53775,27600000.0
2007-02-21 01:45:00,1.53774,1.53789,1.53766,1.53782,34000000.0
2007-02-21 01:46:00,1.53776,1.53793,1.5376,1.53773,34000000.0
2007-02-21 01:47:00,1.53781,1.53798,1.53771,1.53772,35400000.0
2007-02-21 01:48:00,1.53785,1.53787,1.53743,1.53743,31600000.0
2007-02-21 01:49:00,1.53775,1.53783,1.53722,1.53769,31300000.0
2007-02-21 01:50:00,1.53763,1.53798,1.53732,1.53798,37300000.0
2007-02-21 01:51:00,1.53803,1.53813,1.538,1.53804,41600000.0
2007-02-21 01:52:00,1.53828,1.53828,1.53791,1.53791,36400000.0
2007-02-21 01:53:00,1.53801,1.53812,1.53796,1.53801,32200000.0
2007-02-21 01:54:00,1.53799,1.53804,1.53795,1.53797,33400000.0
2007-02-21 01:55:00,1.5381,1.53824,1.538,1.538,33800000.0
2007-02-21 01:56:00,1.5381,1.53816,1.5379,1.5379,49000000.0
2007-02-21 01:57:00,1.53793,1.53815,1.53788,1.53803,38800000.0
2007-02-21 01:58:00,1.53807,1.53824,1.53785,1.53791,29000000.0
2007-02-21 01:59:00,1.53822,1.53826,1.53776,1.53802,59000000.0
2007-02-21 02:00:00,1.53765,1.53816,1.53765,1.53789,37600000.0
2007-02-21 02:01:00,1.53757,1.53757,1.53737,1.53745,81400000.0
2007-02-21 02:02:00,1.5374,1.53785,1.5374,1.53773,79800000.0
2007-02-21 02:03:00,1.5375,1.5375,1.5373,1.5373,72100000.0
2007-02-21 02:04:00,1.53785,1.53795,1.53782,1.53782,72100000.0
2007-02-21 02:05:00,1.53778,1.53778,1.53759,1.53764,80700000.0
2007-02-21 02:06:00,1.5378,1.5378,1.53741,1.53773,84600000.0
2007-02-21 02:07:00,1.53766,1.53772,1.53728,1.53758,178600000.0
2007-02-21 02:08:00,1.53752,1.53755,1.53744,1.53753,62500000.0
2007-02-21 02:09:00,1.5373,1.53763,1.53719,1.53738,152500000.0
2007-02-21 02:10:00,1.53709,1.5374,1.53703,1.5371,127100000.0
2007-02-21 02:11:00,1.53707,1.53716,1.53707,1.53716,23200000.0
2007-02-21 02:12:00,1.53712,1.53715,1.53702,1.53705,63400000.0
2007-02-21 02:13:00,1.53704,1.53712,1.53704,1.53712,35200000.0
2007-02-21 02:14:00,1.53703,1.53711,1.53677,1.53711,176900000.0
2007-02-21 02:15:00,1.537,1.53706,1.53678,1.53696,233600000.0
2007-02-21 02:16:00,1.53722,1.5373,1.53705,1.53725,49000000.0
2007-02-21 02:17:00,1.53699,1.53735,1.53672,1.53694,202400000.0
2007-02-21 02:18:00,1.53721,1.53747,1.53679,1.53724,38300000.0
2007-02-21 02:19:00,1.53744,1.53744,1.53715,1.53719,54200000.0
2007-02-21 02:20:00,1.53732,1.53751,1.53724,1.53742,94000000.0
2007-02-21 02:21:00,1.53721,1.53744,1.53714,1.53744,56200001.0
2007-02-21 02:22:00,1.53712,1.53717,1.53708,1.53717,33000000.0
2007-02-21 02:23:00,1.53742,1.53752,1.53727,1.53727,36100000.0
2007-02-21 02:24:00,1.53724,1.53745,1.53718,1.53736,56200000.0
2007-02-21 02:25:00,1.53719,1.53725,1.53691,1.53698,115400000.0
2007-02-21 02:26:00,1.53681,1.53722,1.53667,1.53722,92900000.0
2007-02-21 02:27:00,1.53722,1.53729,1.53715,1.53715,56900000.0
2007-02-21 02:28:00,1.53719,1.53719,1.53705,1.53705,49000001.0
2007-02-21 02:29:00,1.53729,1.53736,1.53705,1.53725,46800000.0
2007-02-21 02:30:00,1.53745,1.53755,1.53734,1.53741,33000000.0
2007-02-21 02:31:00,1.53719,1.53737,1.53712,1.5372,71000000.0
2007-02-21 02:32:00,1.53745,1.53767,1.53734,1.53754,42200000.0
2007-02-21 02:33:00,1.53726,1.53739,1.5372,1.53736,202000001.0
2007-02-21 02:34:00,1.53773,1.53773,1.53749,1.53773,30000000.0
2007-02-21 02:35:00,1.53775,1.53775,1.53723,1.53731,82800000.0
2007-02-21 02:36:00,1.53769,1.53793,1.53769,1.53782,34900000.0
2007-02-21 02:37:00,1.53747,1.53757,1.53739,1.53742,85400000.0
2007-02-21 02:38:00,1.53764,1.53764,1.53744,1.53747,45500000.0
2007-02-21 02:39:00,1.53754,1.53764,1.53754,1.53764,26800000.0
2007-02-21 02:40:00,1.53772,1.53781,1.53772,1.53781,53700001.0
2007-02-21 02:41:00,1.53779,1.53803,1.53779,1.53788,36600000.0
2007-02-21 02:42:00,1.5379,1.53801,1.5379,1.53796,28700000.0
2007-02-21 02:43:00,1.53794,1.53801,1.5379,1.53801,32800000.0
2007-02-21 02:44:00,1.53797,1.53806,1.5378,1.53798,30100000.0
2007-02-21 02:45:00,1.53745,1.5376,1.53738,1.53751,31600000.0
2007-02-21 02:46:00,1.53741,1.53753,1.5373,1.5373,155200000.0
2007-02-21 02:47:00,1.53777,1.53799,1.53739,1.53784,226000000.0
2007-02-21 02:48:00,1.5379,1.53792,1.53764,1.53789,106000001.0
2007-02-21 02:49:00,1.53769,1.53792,1.53745,1.53752,65500000.0
2007-02-21 02:50:00,1.53775,1.53791,1.53747,1.53787,83800000.0
2007-02-21 02:51:00,1.53744,1.53762,1.5373,1.5375,71800000.0
2007-02-21 02:52:00,1.53777,1.53777,1.53761,1.53762,37200000.0
2007-02-21 02:53:00,1.53776,1.5378,1.53746,1.53755,25800000.0
2007-02-21 02:54:00,1.53759,1.5377,1.53738,1.53738,60300000.0
2007-02-21 02:55:00,1.53754,1.53764,1.53725,1.53733,45900000.0
2007-02-21 02:56:00,1.5372,1.5372,1.53707,1.53711,63600000.0
2007-02-21 02:57:00,1.53721,1.53732,1.53715,1.53732,43000000.0
2007-02-21 02:58:00,1.53732,1.53743,1.53726,1.53737,43600000.0
2007-02-21 02:59:00,1.53732,1.53744,1.5373,1.53736,52400000.0
2007-02-21 03:00:00,1.53725,1.53737,1.53705,1.53733,214700002.0
2007-02-21 03:01:00,1.53723,1.53726,1.53717,1.53718,67800001.0
2007-02-21 03:02:00,1.53729,1.53733,1.5372,1.53725,45000000.0
2007-02-21 03:03:00,1.53727,1.53733,1.53725,1.53729,57300000.0
2007-02-21 03:04:00,1.53732,1.53778,1.53721,1.53744,50000000.0
2007-02-21 03:05:00,1.53742,1.5375,1.53734,1.53748,53600000.0
2007-02-21 03:06:00,1.53749,1.5377,1.53746,1.5377,62100000.0
2007-02-21 03:07:00,1.53777,1.53825,1.53766,1.53805,104200000.0
2007-02-21 03:08:00,1.53795,1.53795,1.53747,1.53754,65400000.0
2007-02-21 03:09:00,1.53797,1.53817,1.53769,1.53817,33000000.0
2007-02-21 03:10:00,1.53778,1.53812,1.53778,1.53807,35000000.0
2007-02-21 03:11:00,1.53749,1.53749,1.53736,1.53747,43300000.0
2007-02-21 03:12:00,1.538,1.538,1.5379,1.5379,31200000.0
2007-02-21 03:13:00,1.53734,1.53774,1.53734,1.53769,31200000.0
2007-02-21 03:14:00,1.53759,1.53775,1.53732,1.53762,46600000.0
2007-02-21 03:15:00,1.53712,1.53752,1.53712,1.53751,50100000.0
2007-02-21 03:16:00,1.53752,1.53769,1.53728,1.53769,42100000.0
2007-02-21 03:17:00,1.5378,1.53795,1.53753,1.53791,55000000.0
2007-02-21 03:18:00,1.53789,1.53816,1.53776,1.53816,23800000.0
2007-02-21 03:19:00,1.53807,1.5382,1.53795,1.53819,24200000.0
2007-02-21 03:20:00,1.53774,1.53828,1.53774,1.53814,69600000.0
2007-02-21 03:21:00,1.5377,1.5377,1.53761,1.53762,33200000.0
2007-02-21 03:22:00,1.53758,1.53758,1.53737,1.53741,49600000.0
2007-02-21 03:23:00,1.53741,1.53766,1.5374,1.53759,84200000.0
2007-02-21 03:24:00,1.53765,1.53765,1.53752,1.53752,85000002.0
2007-02-21 03:25:00,1.53781,1.53781,1.53719,1.5372,22800000.0
2007-02-21 03:26:00,1.53704,1.53712,1.53694,1.53699,138700000.0
2007-02-21 03:27:00,1.53708,1.53715,1.53702,1.53714,99000000.0
2007-02-21 03:28:00,1.53707,1.53707,1.53693,1.53693,52200000.0
2007-02-21 03:29:00,1.53703,1.53735,1.53703,1.53734,49200000.0
2007-02-21 03:30:00,1.53747,1.53767,1.53739,1.53767,60000000.0
2007-02-21 03:31:00,1.53763,1.53798,1.5376,1.53798,28500000.0
2007-02-21 03:32:00,1.53791,1.53803,1.53773,1.53773,37000000.0
2007-02-21 03:33:00,1.53761,1.53772,1.53761,1.53767,32400000.0
2007-02-21 03:34:00,1.5376,1.5376,1.5376,1.5376,72600000.0
2007-02-21 03:35:00,1.53764,1.53767,1.53742,1.53758,72600000.0
2007-02-21 03:36:00,1.53766,1.53799,1.53743,1.53797,49200000.0
2007-02-21 03:37:00,1.53797,1.53804,1.53769,1.53802,40900000.0
2007-02-21 03:38:00,1.53808,1.53818,1.53788,1.53806,36400000.0
2007-02-21 03:39:00,1.53771,1.53775,1.53763,1.53766,75600001.0
2007-02-21 03:40:00,1.53781,1.53844,1.53781,1.53818,125300000.0
2007-02-21 03:41:00,1.53804,1.53817,1.53803,1.53807,61400000.0
2007-02-21 03:42:00,1.53808,1.53811,1.53798,1.53808,83300000.0
2007-02-21 03:43:00,1.53798,1.53821,1.53798,1.53821,25800000.0
2007-02-21 03:44:00,1.5381,1.53829,1.53802,1.53823,31800000.0
2007-02-21 03:45:00,1.53828,1.53868,1.53828,1.53868,35800000.0
2007-02-21 03:46:00,1.53845,1.53847,1.53826,1.53826,27800000.0
2007-02-21 03:47:00,1.53826,1.53833,1.53818,1.53818,42200000.0
2007-02-21 03:48:00,1.53853,1.53863,1.53833,1.53848,20600000.0
2007-02-21 03:49:00,1.53855,1.53855,1.53829,1.53829,39800000.0
2007-02-21 03:50:00,1.5385,1.53857,1.53825,1.53828,111800001.0
2007-02-21 03:51:00,1.53851,1.53861,1.53848,1.53849,45200000.0
2007-02-21 03:52:00,1.53845,1.53845,1.53813,1.53821,92700000.0
2007-02-21 03:53:00,1.53818,1.53837,1.53809,1.53826,69900001.0
2007-02-21 03:54:00,1.53824,1.53882,1.53824,1.53846,25800000.0
2007-02-21 03:55:00,1.53882,1.53888,1.53865,1.53885,31800000.0
2007-02-21 03:56:00,1.53872,1.53885,1.5387,1.5387,19000000.0
2007-02-21 03:57:00,1.5382,1.53834,1.53816,1.53825,157000001.0
2007-02-21 03:58:00,1.53814,1.53892,1.53814,1.53816,204800001.0
2007-02-21 03:59:00,1.53849,1.53872,1.53844,1.53862,174700001.0
2007-02-21 04:00:00,1.53852,1.53858,1.53835,1.5384,73900000.0
2007-02-21 04:01:00,1.53836,1.5387,1.53825,1.53866,129000001.0
2007-02-21 04:02:00,1.53849,1.53855,1.53789,1.53789,129600001.0
2007-02-21 04:03:00,1.53807,1.53807,1.53762,1.53794,88500000.0
2007-02-21 04:04:00,1.53787,1.53796,1.53778,1.53782,116400000.0
2007-02-21 04:05:00,1.53776,1.53837,1.53758,1.53822,238800001.0
2007-02-21 04:06:00,1.53778,1.53825,1.53778,1.53809,109000000.0
2007-02-21 04:07:00,1.53814,1.53814,1.53772,1.53772,174300003.0
2007-02-21 04:08:00,1.53823,1.5383,1.53811,1.5382,24600000.0
2007-02-21 04:09:00,1.53828,1.53831,1.53808,1.53817,41800000.0
2007-02-21 04:10:00,1.5376,1.5376,1.5376,1.5376,52800000.0
2007-02-21 04:11:00,1.53801,1.53817,1.53772,1.53783,52800000.0
2007-02-21 04:12:00,1.53775,1.53783,1.53775,1.53778,73700000.0
2007-02-21 04:13:00,1.53783,1.53809,1.53783,1.53784,66300000.0
2007-02-21 04:14:00,1.53784,1.53792,1.53781,1.53789,80700000.0
2007-02-21 04:15:00,1.53787,1.53807,1.53779,1.53807,76200000.0
2007-02-21 04:16:00,1.53802,1.53805,1.53769,1.53778,102800000.0
2007-02-21 04:17:00,1.53787,1.53797,1.53782,1.53784,36000000.0
2007-02-21 04:18:00,1.53771,1.53782,1.53762,1.53769,128600001.0
2007-02-21 04:19:00,1.53771,1.53777,1.53768,1.53772,68300000.0
2007-02-21 04:20:00,1.53774,1.53801,1.5377,1.53776,168500000.0
2007-02-21 04:21:00,1.53774,1.53781,1.53763,1.53763,57400000.0
2007-02-21 04:22:00,1.53756,1.538,1.53745,1.538,45000000.0
2007-02-21 04:23:00,1.53768,1.53773,1.53768,1.53768,54600000.0
2007-02-21 04:24:00,1.5377,1.53778,1.53768,1.53773,174300000.0
2007-02-21 04:25:00,1.53771,1.53818,1.53768,1.53793,177300000.0
2007-02-21 04:26:00,1.53797,1.53809,1.53785,1.53789,128400001.0
2007-02-21 04:27:00,1.53793,1.53804,1.53784,1.53792,60400000.0
2007-02-21 04:28:00,1.53794,1.53799,1.53784,1.53784,51400000.0
2007-02-21 04:29:00,1.53763,1.53828,1.53763,1.53805,81400000.0
2007-02-21 04:30:00,1.53765,1.53806,1.53764,1.53795,102200001.0
2007-02-21 04:31:00,1.53785,1.53796,1.53763,1.53789,25400000.0
2007-02-21 04:33:00,1.53792,1.53792,1.53772,1.53778,43100000.0
2007-02-21 04:34:00,1.53782,1.53793,1.53777,1.53781,44800000.0
2007-02-21 04:35:00,1.53771,1.53788,1.53768,1.5377,57800000.0
2007-02-21 04:36:00,1.53794,1.53804,1.53728,1.53791,192500001.0
2007-02-21 04:37:00,1.53776,1.538,1.5375,1.53773,138000001.0
2007-02-21 04:38:00,1.53768,1.53789,1.53766,1.53789,56200000.0
2007-02-21 04:39:00,1.53772,1.53791,1.53758,1.53758,71900000.0
2007-02-21 04:40:00,1.53749,1.53787,1.53749,1.53787,25400000.0
2007-02-21 04:41:00,1.53762,1.53788,1.5376,1.53781,52400000.0
2007-02-21 04:42:00,1.53765,1.5378,1.53765,1.53775,76400001.0
2007-02-21 04:43:00,1.53765,1.53765,1.53755,1.53755,60200000.0
2007-02-21 04:44:00,1.53756,1.53795,1.53756,1.53793,41000000.0
2007-02-21 04:45:00,1.5379,1.53795,1.53755,1.53775,54100000.0
2007-02-21 04:46:00,1.53753,1.5376,1.53746,1.53746,57800000.0
2007-02-21 04:47:00,1.53747,1.53789,1.53747,1.53789,91200000.0
2007-02-21 04:48:00,1.53759,1.53789,1.53757,1.5376,52500000.0
2007-02-21 04:49:00,1.5378,1.53796,1.53745,1.53745,61000000.0
2007-02-21 04:50:00,1.53791,1.53797,1.53765,1.53778,65800001.0
2007-02-21 04:51:00,1.53765,1.53765,1.53753,1.53753,44800000.0
2007-02-21 04:52:00,1.53754,1.538,1.53747,1.53797,43800000.0
2007-02-21 04:53:00,1.53782,1.53793,1.53769,1.53771,38600000.0
2007-02-21 04:54:00,1.53754,1.53781,1.53747,1.53747,46800000.0
2007-02-21 04:55:00,1.53772,1.5379,1.53747,1.5379,40200000.0
2007-02-21 04:56:00,1.53784,1.53806,1.53779,1.53786,37000000.0
2007-02-21 04:57:00,1.53766,1.53812,1.53747,1.53747,41800000.0
2007-02-21 04:58:00,1.53752,1.53789,1.53752,1.53775,38500000.0
2007-02-21 04:59:00,1.53742,1.53743,1.53711,1.53712,115000000.0
2007-02-21 05:00:00,1.53779,1.53779,1.53737,1.53737,48800000.0
2007-02-21 05:01:00,1.53725,1.53769,1.53725,1.53769,39900000.0
2007-02-21 05:02:00,1.5376,1.53765,1.53735,1.53758,25400000.0
2007-02-21 05:03:00,1.53738,1.53765,1.53734,1.53745,178300000.0
2007-02-21 05:04:00,1.53739,1.53742,1.53733,1.53739,219600001.0
2007-02-21 05:05:00,1.53735,1.53738,1.53722,1.53732,195100000.0
2007-02-21 05:06:00,1.53745,1.53764,1.53739,1.53746,160800000.0
2007-02-21 05:07:00,1.53726,1.53774,1.53724,1.53736,267700000.0
2007-02-21 05:08:00,1.53767,1.53793,1.53764,1.53772,306500001.0
2007-02-21 05:09:00,1.53776,1.53803,1.53763,1.53766,211900000.0
2007-02-21 05:10:00,1.5377,1.53779,1.53763,1.53771,180500000.0
2007-02-21 05:11:00,1.53764,1.53778,1.53759,1.53766,163400000.0
2007-02-21 05:12:00,1.53767,1.53772,1.53762,1.53762,100800000.0
2007-02-21 05:13:00,1.53772,1.53803,1.53771,1.53803,151900001.0
2007-02-21 05:14:00,1.53801,1.53807,1.53794,1.53799,211200001.0
2007-02-21 05:15:00,1.53812,1.53824,1.53802,1.53817,30800000.0
2007-02-21 05:16:00,1.53794,1.53809,1.53788,1.53801,190000000.0
2007-02-21 05:17:00,1.53807,1.53835,1.53792,1.53835,173000003.0
2007-02-21 05:18:00,1.53837,1.53837,1.53805,1.53822,257300000.0
2007-02-21 05:19:00,1.53799,1.53845,1.53798,1.53807,248000000.0
2007-02-21 05:20:00,1.53815,1.53835,1.53812,1.53828,286700002.0
2007-02-21 05:21:00,1.53806,1.53845,1.53804,1.53824,315100001.0
2007-02-21 05:22:00,1.53829,1.53836,1.53821,1.53826,218900000.0
2007-02-21 05:23:00,1.53822,1.5384,1.53821,1.5383,130500000.0
2007-02-21 05:24:00,1.53826,1.53833,1.53817,1.53817,158800000.0
2007-02-21 05:25:00,1.53836,1.53876,1.53822,1.53828,209000000.0
2007-02-21 05:26:00,1.53824,1.53824,1.53813,1.53824,136800000.0
2007-02-21 05:27:00,1.53839,1.53844,1.53809,1.53834,196900000.0
2007-02-21 05:28:00,1.53833,1.53838,1.53805,1.53828,233100000.0
2007-02-21 05:29:00,1.53821,1.53841,1.53812,1.53819,214500000.0
2007-02-21 05:30:00,1.53819,1.53839,1.53809,1.53811,178700000.0
2007-02-21 05:31:00,1.53814,1.53844,1.53811,1.53819,72800000.0
2007-02-21 05:32:00,1.53834,1.53847,1.53829,1.53839,151400000.0
2007-02-21 05:33:00,1.53832,1.53832,1.5381,1.53822,186300000.0
2007-02-21 05:34:00,1.53823,1.53852,1.5381,1.53815,227800001.0
2007-02-21 05:35:00,1.53849,1.53869,1.53847,1.53852,20800000.0
2007-02-21 05:36:00,1.53818,1.53836,1.53817,1.53824,189300000.0
2007-02-21 05:37:00,1.5382,1.53832,1.53808,1.53815,203900000.0
2007-02-21 05:38:00,1.53811,1.53831,1.53809,1.53826,155000000.0
2007-02-21 05:39:00,1.53821,1.53853,1.53816,1.53853,144400000.0
2007-02-21 05:40:00,1.53829,1.53856,1.53821,1.53846,187500000.0
2007-02-21 05:41:00,1.53832,1.5386,1.53821,1.5384,133200000.0
2007-02-21 05:42:00,1.53839,1.53852,1.5382,1.53834,249300001.0
2007-02-21 05:43:00,1.53835,1.5385,1.53828,1.53836,100300000.0
2007-02-21 05:44:00,1.53832,1.53871,1.5382,1.53857,87700000.0
2007-02-21 05:45:00,1.5386,1.53867,1.53821,1.53821,148900000.0
2007-02-21 05:46:00,1.53806,1.53835,1.53801,1.53823,197700001.0
2007-02-21 05:47:00,1.53815,1.53833,1.5381,1.53815,215500000.0
2007-02-21 05:48:00,1.53797,1.53825,1.53791,1.53805,347600002.0
2007-02-21 05:49:00,1.5378,1.53787,1.53716,1.53716,157100001.0
2007-02-21 05:50:00,1.53715,1.53774,1.53715,1.53753,323600000.0
2007-02-21 05:51:00,1.53768,1.5378,1.53753,1.53753,161700000.0
2007-02-21 05:52:00,1.53739,1.53771,1.53734,1.53759,207500000.0
2007-02-21 05:53:00,1.53751,1.53758,1.53721,1.53721,80600000.0
2007-02-21 05:54:00,1.53737,1.53746,1.53709,1.53712,177400000.0
2007-02-21 05:55:00,1.53707,1.53728,1.53699,1.53707,195400000.0
2007-02-21 05:56:00,1.53708,1.53731,1.53694,1.53696,132300000.0
2007-02-21 05:57:00,1.53684,1.53692,1.53673,1.5368,174700000.0
2007-02-21 05:58:00,1.53686,1.53687,1.53665,1.53665,139200000.0
2007-02-21 05:59:00,1.53697,1.53697,1.53675,1.53679,85500000.0
2007-02-21 06:00:00,1.53678,1.53688,1.53672,1.53679,223900001.0
2007-02-21 06:01:00,1.53698,1.53717,1.53691,1.53717,162400002.0
2007-02-21 06:02:00,1.53703,1.53718,1.537,1.53703,247900000.0
2007-02-21 06:03:00,1.53709,1.53719,1.53699,1.53714,61500000.0
2007-02-21 06:04:00,1.537,1.53703,1.53689,1.53699,168200000.0
2007-02-21 06:05:00,1.53709,1.53735,1.53708,1.53729,431500000.0
2007-02-21 06:06:00,1.53728,1.53749,1.53726,1.53736,87200001.0
2007-02-21 06:07:00,1.53727,1.53731,1.537,1.53731,345700002.0
2007-02-21 06:08:00,1.5373,1.53748,1.53727,1.53735,559200003.0
2007-02-21 06:09:00,1.53725,1.53751,1.53705,1.53723,372000000.0
2007-02-21 06:10:00,1.53734,1.53738,1.5371,1.53711,317400001.0
2007-02-21 06:11:00,1.53702,1.53704,1.5368,1.53694,424000000.0
2007-02-21 06:12:00,1.53687,1.53701,1.53672,1.53699,260500001.0
2007-02-21 06:13:00,1.53684,1.537,1.53666,1.53666,296900001.0
2007-02-21 06:14:00,1.53684,1.5369,1.53656,1.53666,334300001.0
2007-02-21 06:15:00,1.53666,1.53673,1.53657,1.53673,168100000.0
2007-02-21 06:16:00,1.53669,1.53685,1.5366,1.53685,205400000.0
2007-02-21 06:17:00,1.5361,1.5361,1.536,1.5361,263500001.0
2007-02-21 06:18:00,1.5367,1.53691,1.53668,1.5367,263500001.0
2007-02-21 06:19:00,1.53668,1.53685,1.53667,1.53684,202600005.0
2007-02-21 06:20:00,1.53689,1.53711,1.53684,1.53689,291300000.0
2007-02-21 06:21:00,1.5371,1.5371,1.53687,1.53701,232300000.0
2007-02-21 06:22:00,1.537,1.53721,1.53698,1.53708,227600000.0
2007-02-21 06:23:00,1.53696,1.53715,1.53695,1.53706,269700001.0
2007-02-21 06:24:00,1.53696,1.53715,1.53688,1.53704,280600000.0
2007-02-21 06:25:00,1.53709,1.53718,1.53703,1.53713,280800001.0
2007-02-21 06:26:00,1.53709,1.53721,1.53701,1.53717,336100000.0
2007-02-21 06:27:00,1.53711,1.53718,1.53699,1.53705,351000001.0
2007-02-21 06:28:00,1.53705,1.53724,1.53696,1.53712,342900001.0
2007-02-21 06:29:00,1.53711,1.53724,1.53705,1.53707,91200000.0
2007-02-21 06:30:00,1.53704,1.53726,1.53701,1.53712,279000000.0
2007-02-21 06:31:00,1.53717,1.53724,1.53704,1.53716,155000001.0
2007-02-21 06:32:00,1.53716,1.53722,1.53714,1.53716,156600000.0
2007-02-21 06:33:00,1.53717,1.53734,1.53714,1.53717,252000000.0
2007-02-21 06:34:00,1.53723,1.53745,1.53718,1.53745,254200000.0
2007-02-21 06:35:00,1.53722,1.53742,1.53722,1.53723,147600001.0
2007-02-21 06:36:00,1.53717,1.53717,1.53694,1.53694,67400000.0
2007-02-21 06:37:00,1.5369,1.53698,1.53687,1.53692,247000000.0
2007-02-21 06:38:00,1.53693,1.53715,1.5369,1.53692,156300000.0
2007-02-21 06:39:00,1.53687,1.53693,1.53679,1.53684,37100000.0
2007-02-21 06:40:00,1.53681,1.5369,1.53669,1.53681,197900002.0
2007-02-21 06:41:00,1.5368,1.53688,1.53673,1.53686,172700000.0
2007-02-21 06:42:00,1.5369,1.53701,1.53675,1.53684,285700001.0
2007-02-21 06:43:00,1.53689,1.53702,1.53686,1.53692,160200000.0
2007-02-21 06:44:00,1.53695,1.53702,1.53682,1.5369,280500000.0
2007-02-21 06:45:00,1.53695,1.537,1.53685,1.537,229100000.0
2007-02-21 06:46:00,1.53685,1.53689,1.53669,1.53681,251100001.0
2007-02-21 06:47:00,1.53688,1.537,1.53679,1.53696,248700001.0
2007-02-21 06:48:00,1.53679,1.53715,1.53679,1.53705,71300000.0
2007-02-21 06:49:00,1.53701,1.53721,1.53693,1.53694,248000000.0
2007-02-21 06:50:00,1.53703,1.53711,1.53694,1.537,35400000.0
2007-02-21 06:51:00,1.53719,1.53719,1.53676,1.53706,63800000.0
2007-02-21 06:52:00,1.53695,1.53716,1.53693,1.53697,264100000.0
2007-02-21 06:53:00,1.53697,1.53721,1.53683,1.53686,210200000.0
2007-02-21 06:54:00,1.53691,1.53709,1.53663,1.53688,411900001.0
2007-02-21 06:55:00,1.5369,1.53692,1.53658,1.5367,322700000.0
2007-02-21 06:56:00,1.53689,1.53689,1.53667,1.53671,28900000.0
2007-02-21 06:57:00,1.53678,1.53679,1.53672,1.53672,67000000.0
2007-02-21 06:58:00,1.53669,1.53679,1.53657,1.53666,214000000.0
2007-02-21 06:59:00,1.53658,1.53675,1.5365,1.53661,305100000.0
2007-02-21 07:00:00,1.53673,1.53677,1.53659,1.53659,97100000.0
2007-02-21 07:01:00,1.53623,1.53638,1.53623,1.53636,284500000.0
2007-02-21 07:02:00,1.53639,1.53654,1.53629,1.53639,394300003.0
2007-02-21 07:03:00,1.53645,1.53659,1.53643,1.5365,195900002.0
2007-02-21 07:04:00,1.53649,1.53657,1.53637,1.53644,355300000.0
2007-02-21 07:05:00,1.53654,1.53654,1.53629,1.53642,105200000.0
2007-02-21 07:06:00,1.53634,1.53643,1.53621,1.53637,202400000.0
2007-02-21 07:07:00,1.53643,1.53646,1.53626,1.53639,206800000.0
2007-02-21 07:08:00,1.53633,1.53666,1.53627,1.53637,270200000.0
2007-02-21 07:09:00,1.53636,1.53637,1.53621,1.53624,220800000.0
2007-02-21 07:10:00,1.53642,1.53663,1.53638,1.53646,464500003.0
2007-02-21 07:11:00,1.53652,1.53664,1.53648,1.5366,305500000.0
2007-02-21 07:12:00,1.53661,1.53679,1.53658,1.53675,327100001.0
2007-02-21 07:13:00,1.53667,1.53667,1.53637,1.53652,205400001.0
2007-02-21 07:14:00,1.53652,1.53659,1.53644,1.53649,568300002.0
2007-02-21 07:15:00,1.53638,1.53638,1.5359,1.5363,249000001.0
2007-02-21 07:16:00,1.53621,1.53641,1.5362,1.53641,211000002.0
2007-02-21 07:17:00,1.53633,1.53633,1.53606,1.53613,277500001.0
2007-02-21 07:18:00,1.53618,1.5365,1.53615,1.53634,444300000.0
2007-02-21 07:19:00,1.5363,1.53631,1.536,1.53613,302300002.0
2007-02-21 07:20:00,1.53629,1.53629,1.5359,1.53603,422200000.0
2007-02-21 07:21:00,1.5359,1.53641,1.5359,1.53614,299700001.0
2007-02-21 07:22:00,1.53634,1.53659,1.53625,1.53625,320700000.0
2007-02-21 07:23:00,1.53609,1.53657,1.5359,1.53607,451100001.0
2007-02-21 07:24:00,1.53596,1.53617,1.53586,1.53594,272100000.0
2007-02-21 07:25:00,1.5359,1.53597,1.53572,1.53592,406500000.0
2007-02-21 07:26:00,1.53594,1.53643,1.53583,1.53643,278700000.0
2007-02-21 07:27:00,1.53652,1.53668,1.53641,1.53653,176700000.0
2007-02-21 07:28:00,1.53669,1.53683,1.53665,1.53673,235100000.0
2007-02-21 07:29:00,1.53666,1.5369,1.53654,1.5366,236200002.0
2007-02-21 07:30:00,1.5367,1.53706,1.53665,1.53706,475000000.0
2007-02-21 07:31:00,1.53731,1.53761,1.53731,1.53748,232000002.0
2007-02-21 07:32:00,1.53732,1.53732,1.53678,1.53678,451600001.0
2007-02-21 07:33:00,1.53677,1.53688,1.53655,1.53677,373600000.0
2007-02-21 07:34:00,1.53695,1.53719,1.53693,1.53719,276000001.0
2007-02-21 07:35:00,1.53719,1.53739,1.53719,1.53726,291300001.0
2007-02-21 07:36:00,1.53725,1.53731,1.53703,1.53717,363000000.0
2007-02-21 07:37:00,1.53721,1.53754,1.53719,1.53737,166800000.0
2007-02-21 07:38:00,1.53737,1.5377,1.53737,1.5377,25200000.0
2007-02-21 07:39:00,1.5375,1.53762,1.53732,1.5376,448200002.0
2007-02-21 07:40:00,1.53769,1.53791,1.53769,1.53781,336300001.0
2007-02-21 07:41:00,1.53793,1.53846,1.53785,1.53846,645500002.0
2007-02-21 07:42:00,1.53851,1.53851,1.53815,1.5383,270700001.0
2007-02-21 07:43:00,1.53825,1.5384,1.53813,1.53831,236300001.0
2007-02-21 07:44:00,1.53834,1.53857,1.53834,1.53846,405500002.0
2007-02-21 07:45:00,1.53848,1.53848,1.53809,1.53809,355200000.0
2007-02-21 07:46:00,1.53791,1.53803,1.53769,1.53779,427800001.0
2007-02-21 07:47:00,1.53776,1.53814,1.53775,1.53778,692100002.0
2007-02-21 07:48:00,1.53782,1.53809,1.53777,1.53786,724200001.0
2007-02-21 07:49:00,1.5379,1.53803,1.53769,1.53784,629900000.0
2007-02-21 07:50:00,1.53786,1.53808,1.53775,1.53785,623700002.0
2007-02-21 07:51:00,1.53795,1.53795,1.53757,1.53787,587000001.0
2007-02-21 07:52:00,1.53793,1.53816,1.5379,1.53796,413200000.0
2007-02-21 07:53:00,1.53791,1.53816,1.53775,1.538,580000000.0
2007-02-21 07:54:00,1.53801,1.53834,1.53801,1.53825,364500001.0
2007-02-21 07:55:00,1.53826,1.53834,1.53803,1.53807,389000001.0
2007-02-21 07:56:00,1.53802,1.53822,1.53793,1.53816,695700002.0
2007-02-21 07:57:00,1.53809,1.53816,1.53787,1.53798,537800000.0
2007-02-21 07:58:00,1.5381,1.53825,1.53801,1.53806,808700004.0
2007-02-21 07:59:00,1.53825,1.53836,1.5381,1.53824,516200002.0
2007-02-21 08:00:00,1.53812,1.53825,1.53801,1.53815,443900002.0
2007-02-21 08:01:00,1.53807,1.5384,1.53794,1.53794,462100000.0
2007-02-21 08:02:00,1.53787,1.53803,1.53773,1.53799,258600002.0
2007-02-21 08:03:00,1.53795,1.53817,1.53786,1.53796,463000002.0
2007-02-21 08:04:00,1.5381,1.53837,1.53801,1.53832,418600000.0
2007-02-21 08:05:00,1.5384,1.53863,1.53834,1.53847,356300002.0
2007-02-21 08:06:00,1.53861,1.53861,1.53823,1.53846,592400000.0
2007-02-21 08:07:00,1.53827,1.53847,1.53815,1.53818,502700000.0
2007-02-21 08:08:00,1.5381,1.53824,1.53775,1.53775,366700002.0
2007-02-21 08:09:00,1.53771,1.53797,1.53763,1.53775,490400001.0
2007-02-21 08:10:00,1.53781,1.53801,1.53753,1.53801,575700002.0
2007-02-21 08:11:00,1.5379,1.53811,1.53774,1.53784,283700000.0
2007-02-21 08:12:00,1.53774,1.53782,1.53757,1.53781,399900000.0
2007-02-21 08:13:00,1.5378,1.53783,1.53764,1.53767,291200001.0
2007-02-21 08:14:00,1.53755,1.53761,1.5373,1.5373,89900000.0
2007-02-21 08:15:00,1.53728,1.53752,1.53722,1.53745,251400002.0
2007-02-21 08:16:00,1.53741,1.53744,1.53718,1.5372,266700001.0
2007-02-21 08:17:00,1.53726,1.53749,1.53726,1.53742,251400000.0
2007-02-21 08:18:00,1.53746,1.53781,1.53746,1.53781,199000000.0
2007-02-21 08:19:00,1.53775,1.53786,1.53766,1.53775,285700000.0
2007-02-21 08:20:00,1.53767,1.5377,1.53747,1.5375,264700000.0
2007-02-21 08:21:00,1.5375,1.5378,1.53743,1.53761,562700000.0
2007-02-21 08:22:00,1.53769,1.53802,1.53769,1.53802,319300000.0
2007-02-21 08:23:00,1.53788,1.53801,1.53778,1.5378,219300000.0
2007-02-21 08:24:00,1.53789,1.53816,1.53783,1.53806,470600001.0
2007-02-21 08:25:00,1.53821,1.53821,1.53796,1.53804,536400001.0
2007-02-21 08:26:00,1.53811,1.53846,1.53809,1.53837,313200000.0
2007-02-21 08:27:00,1.53862,1.53868,1.53842,1.53849,361600000.0
2007-02-21 08:28:00,1.53842,1.53859,1.53835,1.53846,587900001.0
2007-02-21 08:29:00,1.53833,1.53856,1.53826,1.53839,433400000.0
2007-02-21 08:30:00,1.53838,1.53853,1.5383,1.53852,449100000.0
2007-02-21 08:31:00,1.53842,1.53845,1.5382,1.53828,258100001.0
2007-02-21 08:32:00,1.53821,1.5386,1.53821,1.53846,271300001.0
2007-02-21 08:33:00,1.53847,1.53858,1.53842,1.53853,199400000.0
2007-02-21 08:34:00,1.53865,1.53867,1.53829,1.53839,589900004.0
2007-02-21 08:35:00,1.53842,1.53859,1.53839,1.53847,574600000.0
2007-02-21 08:36:00,1.53848,1.53883,1.5384,1.5386,389400001.0
2007-02-21 08:37:00,1.5387,1.53891,1.5387,1.53885,317200001.0
2007-02-21 08:38:00,1.53861,1.53882,1.53855,1.53864,334700000.0
2007-02-21 08:39:00,1.53865,1.53874,1.5384,1.53853,606700005.0
2007-02-21 08:40:00,1.53832,1.53856,1.53821,1.53828,315500001.0
2007-02-21 08:41:00,1.53857,1.53867,1.53829,1.53859,428000000.0
2007-02-21 08:42:00,1.5386,1.53876,1.53838,1.53838,447500000.0
2007-02-21 08:43:00,1.53842,1.5387,1.53824,1.53826,263500000.0
2007-02-21 08:44:00,1.53828,1.53845,1.53823,1.5383,481000002.0
2007-02-21 08:45:00,1.53833,1.53849,1.53813,1.53819,686100001.0
2007-02-21 08:46:00,1.53826,1.53848,1.53816,1.5383,734000003.0
2007-02-21 08:47:00,1.53834,1.53838,1.53819,1.53826,555600002.0
2007-02-21 08:48:00,1.53824,1.53849,1.53816,1.53831,380600000.0
2007-02-21 08:49:00,1.5381,1.5383,1.53805,1.53812,548000002.0
2007-02-21 08:50:00,1.53839,1.53839,1.5381,1.53826,504700000.0
2007-02-21 08:51:00,1.53819,1.53837,1.53799,1.53811,593100000.0
2007-02-21 08:52:00,1.53819,1.53819,1.53784,1.53796,590900000.0
2007-02-21 08:53:00,1.53816,1.53836,1.53799,1.53817,543600000.0
2007-02-21 08:54:00,1.53814,1.53827,1.53799,1.53814,632300000.0
2007-02-21 08:55:00,1.53823,1.5384,1.53803,1.53816,636100001.0
2007-02-21 08:56:00,1.53817,1.53851,1.5381,1.53827,562100002.0
2007-02-21 08:57:00,1.5383,1.53854,1.5382,1.53836,552600000.0
2007-02-21 08:58:00,1.53839,1.53858,1.53818,1.53839,484200003.0
2007-02-21 08:59:00,1.53841,1.53855,1.53831,1.53833,325000001.0
2007-02-21 09:00:00,1.53842,1.53857,1.53827,1.53842,453300000.0
2007-02-21 09:01:00,1.53851,1.53878,1.53841,1.53848,395500000.0
2007-02-21 09:02:00,1.53834,1.53852,1.53819,1.53823,728600003.0
2007-02-21 09:03:00,1.53813,1.53818,1.53785,1.538,572500001.0
2007-02-21 09:04:00,1.53826,1.53827,1.53796,1.53807,619400001.0
2007-02-21 09:05:00,1.53802,1.53832,1.53802,1.53832,578000001.0
2007-02-21 09:06:00,1.53836,1.53879,1.53831,1.53843,558800003.0
2007-02-21 09:07:00,1.53828,1.53848,1.53826,1.53835,327200000.0
2007-02-21 09:08:00,1.53841,1.53868,1.53841,1.53868,218700000.0
2007-02-21 09:09:00,1.53874,1.53892,1.53863,1.53892,262100000.0
2007-02-21 09:10:00,1.53899,1.53922,1.53893,1.53902,374400001.0
2007-02-21 09:11:00,1.53904,1.53937,1.53901,1.53913,599300002.0
2007-02-21 09:12:00,1.53927,1.53945,1.5391,1.53912,514400000.0
2007-02-21 09:13:00,1.53922,1.53955,1.53922,1.53935,449100001.0
2007-02-21 09:14:00,1.53936,1.53967,1.53929,1.53953,295900001.0
2007-02-21 09:15:00,1.5396,1.53963,1.5391,1.53932,448700002.0
2007-02-21 09:16:00,1.53921,1.53973,1.53921,1.5394,508900001.0
2007-02-21 09:17:00,1.53945,1.53962,1.53938,1.53948,532600002.0
2007-02-21 09:18:00,1.53952,1.54011,1.53944,1.53968,211400001.0
2007-02-21 09:19:00,1.53958,1.53975,1.53931,1.53933,551400002.0
2007-02-21 09:20:00,1.53927,1.5395,1.53927,1.53928,336900001.0
2007-02-21 09:21:00,1.53928,1.53939,1.53918,1.53933,338500001.0
2007-02-21 09:22:00,1.53927,1.53936,1.53915,1.53919,305600001.0
2007-02-21 09:23:00,1.53927,1.53929,1.53906,1.53924,374300000.0
2007-02-21 09:24:00,1.53946,1.53963,1.5393,1.53934,289800000.0
2007-02-21 09:25:00,1.53952,1.53974,1.53941,1.53941,429100001.0
2007-02-21 09:26:00,1.53933,1.53942,1.5391,1.5391,560400001.0
2007-02-21 09:27:00,1.53907,1.53929,1.53903,1.5392,393400002.0
2007-02-21 09:28:00,1.53918,1.53948,1.53915,1.53941,474000001.0
2007-02-21 09:29:00,1.5395,1.53983,1.5394,1.53967,418000000.0
2007-02-21 09:30:00,1.5397,1.5397,1.53931,1.53944,703300001.0
2007-02-21 09:31:00,1.53934,1.5396,1.53931,1.53951,405700002.0
2007-02-21 09:32:00,1.53953,1.53961,1.53938,1.53959,438000003.0
2007-02-21 09:33:00,1.53965,1.53979,1.53959,1.53966,313300002.0
2007-02-21 09:34:00,1.5396,1.53974,1.53949,1.53949,457500000.0
2007-02-21 09:35:00,1.5393,1.53951,1.5393,1.53943,251600001.0
2007-02-21 09:36:00,1.53935,1.53949,1.53906,1.53925,432900002.0
2007-02-21 09:37:00,1.53935,1.53947,1.53899,1.53936,440300000.0
2007-02-21 09:38:00,1.53931,1.53948,1.53917,1.53917,391400000.0
2007-02-21 09:39:00,1.539,1.53951,1.5389,1.53933,435200000.0
2007-02-21 09:40:00,1.53923,1.53938,1.53909,1.53913,396700002.0
2007-02-21 09:41:00,1.53932,1.53933,1.53909,1.53918,517500001.0
2007-02-21 09:42:00,1.53923,1.53946,1.53909,1.53915,492100001.0
2007-02-21 09:43:00,1.53927,1.53933,1.53911,1.53921,332700002.0
2007-02-21 09:44:00,1.5392,1.53973,1.5392,1.53951,455500003.0
2007-02-21 09:45:00,1.53966,1.53972,1.53943,1.53972,682000003.0
2007-02-21 09:46:00,1.53983,1.53986,1.53969,1.53974,297300000.0
2007-02-21 09:47:00,1.53976,1.53992,1.53965,1.53979,433800002.0
2007-02-21 09:48:00,1.53977,1.53984,1.53954,1.5397,359900000.0
2007-02-21 09:49:00,1.53999,1.54027,1.53987,1.54015,496600001.0
2007-02-21 09:50:00,1.54003,1.54026,1.53935,1.53973,479500001.0
2007-02-21 09:51:00,1.53971,1.54,1.53961,1.53979,491200000.0
2007-02-21 09:52:00,1.53976,1.53996,1.53958,1.53959,525700004.0
2007-02-21 09:53:00,1.5395,1.53965,1.53939,1.53959,331900001.0
2007-02-21 09:54:00,1.53965,1.54015,1.53965,1.53982,498900001.0
2007-02-21 09:55:00,1.53974,1.53975,1.53927,1.53975,524500000.0
2007-02-21 09:56:00,1.53983,1.5402,1.53967,1.54019,385200002.0
2007-02-21 09:57:00,1.5402,1.54041,1.54006,1.54007,576100002.0
2007-02-21 09:58:00,1.54013,1.54013,1.53974,1.53974,845700003.0
2007-02-21 09:59:00,1.5398,1.54,1.53964,1.5398,657500002.0
2007-02-21 10:00:00,1.53971,1.54001,1.53971,1.53992,286500000.0
2007-02-21 10:01:00,1.53992,1.54014,1.53978,1.54007,640100001.0
2007-02-21 10:02:00,1.54021,1.54039,1.53984,1.53986,657200002.0
2007-02-21 10:03:00,1.53965,1.53991,1.53957,1.53991,450500001.0
2007-02-21 10:04:00,1.53982,1.53982,1.53941,1.53957,411800001.0
2007-02-21 10:05:00,1.53935,1.53965,1.53935,1.53965,435300001.0
2007-02-21 10:06:00,1.53969,1.54005,1.5394,1.53961,520100002.0
2007-02-21 10:07:00,1.53925,1.53954,1.53909,1.53918,545900000.0
2007-02-21 10:08:00,1.53899,1.53927,1.53883,1.53907,438300000.0
2007-02-21 10:09:00,1.53928,1.53961,1.53921,1.53949,563700003.0
2007-02-21 10:10:00,1.53946,1.53959,1.53937,1.53945,337600002.0
2007-02-21 10:11:00,1.5396,1.53976,1.53949,1.53962,393900000.0
2007-02-21 10:12:00,1.53958,1.53983,1.53958,1.53982,496000000.0
2007-02-21 10:13:00,1.53984,1.53984,1.53957,1.53961,587100004.0
2007-02-21 10:14:00,1.53955,1.53961,1.53933,1.53948,539900000.0
2007-02-21 10:15:00,1.53949,1.5395,1.53922,1.53925,407900000.0
2007-02-21 10:16:00,1.53914,1.53919,1.53891,1.53915,373800001.0
2007-02-21 10:17:00,1.53916,1.53916,1.53871,1.53894,339300002.0
2007-02-21 10:18:00,1.53917,1.53958,1.53917,1.53927,415300000.0
2007-02-21 10:19:00,1.53936,1.53957,1.53918,1.53923,334900001.0
2007-02-21 10:20:00,1.53912,1.53979,1.53912,1.53969,515000000.0
2007-02-21 10:21:00,1.53973,1.53973,1.53939,1.53943,411400000.0
2007-02-21 10:22:00,1.53921,1.53934,1.53867,1.53889,342900002.0
2007-02-21 10:23:00,1.53874,1.53906,1.53869,1.53884,470100001.0
2007-02-21 10:24:00,1.53896,1.53897,1.53874,1.53887,416900002.0
2007-02-21 10:25:00,1.53881,1.53887,1.53862,1.53886,381500001.0
2007-02-21 10:26:00,1.53885,1.53914,1.53877,1.53886,589800000.0
2007-02-21 10:27:00,1.53886,1.53892,1.53854,1.53862,519600003.0
2007-02-21 10:28:00,1.53853,1.53863,1.53828,1.53841,610300000.0
2007-02-21 10:29:00,1.53851,1.53862,1.53837,1.53846,509100003.0
2007-02-21 10:30:00,1.53862,1.53884,1.53846,1.53866,733700003.0
2007-02-21 10:31:00,1.5385,1.53891,1.5385,1.53867,471900000.0
2007-02-21 10:32:00,1.53873,1.53908,1.53872,1.53887,496900003.0
2007-02-21 10:33:00,1.53906,1.53912,1.53879,1.53907,528100002.0
2007-02-21 10:34:00,1.53905,1.53939,1.53905,1.53926,372500000.0
2007-02-21 10:35:00,1.53929,1.53972,1.53929,1.53954,500800001.0
2007-02-21 10:36:00,1.53953,1.53965,1.53934,1.53953,510200000.0
2007-02-21 10:37:00,1.53959,1.53962,1.53935,1.53959,551700001.0
2007-02-21 10:38:00,1.53972,1.53994,1.53967,1.53967,399000000.0
2007-02-21 10:39:00,1.53972,1.53997,1.53965,1.53987,457900002.0
2007-02-21 10:40:00,1.53979,1.53984,1.53947,1.53961,330500001.0
2007-02-21 10:41:00,1.53966,1.53992,1.5395,1.5398,619900000.0
2007-02-21 10:42:00,1.53989,1.53994,1.53972,1.5399,397200000.0
2007-02-21 10:43:00,1.53983,1.53989,1.53952,1.53953,414700001.0
2007-02-21 10:44:00,1.53968,1.53995,1.53946,1.53967,532300001.0
2007-02-21 10:45:00,1.53976,1.53981,1.53954,1.5397,493200002.0
2007-02-21 10:46:00,1.53971,1.53979,1.53956,1.53974,305400000.0
2007-02-21 10:47:00,1.53972,1.53989,1.53955,1.5397,426300001.0
2007-02-21 10:48:00,1.53964,1.53981,1.53952,1.53952,484200000.0
2007-02-21 10:49:00,1.53949,1.53962,1.53936,1.53945,421700000.0
2007-02-21 10:50:00,1.53948,1.53987,1.53928,1.53939,587100004.0
2007-02-21 10:51:00,1.53932,1.53979,1.53927,1.53941,471800002.0
2007-02-21 10:52:00,1.53937,1.5395,1.53922,1.53935,348700003.0
2007-02-21 10:53:00,1.53921,1.53942,1.53913,1.53929,327600001.0
2007-02-21 10:54:00,1.53932,1.53948,1.53909,1.53925,452500001.0
2007-02-21 10:55:00,1.53919,1.53941,1.53909,1.53917,429900000.0
2007-02-21 10:56:00,1.53921,1.53938,1.53908,1.53937,540100001.0
2007-02-21 10:57:00,1.53943,1.53943,1.53912,1.53929,378600000.0
2007-02-21 10:58:00,1.53925,1.53925,1.53893,1.53905,472200001.0
2007-02-21 10:59:00,1.53889,1.53933,1.53879,1.53889,795800001.0
2007-02-21 11:00:00,1.53901,1.53914,1.53893,1.53912,441800000.0
2007-02-21 11:01:00,1.53896,1.5391,1.53856,1.53856,578100002.0
2007-02-21 11:02:00,1.53851,1.53872,1.53837,1.53844,554000002.0
2007-02-21 11:03:00,1.53842,1.5387,1.53839,1.53869,277600000.0
2007-02-21 11:04:00,1.53874,1.53908,1.53869,1.53885,512100000.0
2007-02-21 11:05:00,1.53867,1.53873,1.53845,1.53862,439600001.0
2007-02-21 11:06:00,1.53864,1.53882,1.53849,1.53864,691000004.0
2007-02-21 11:07:00,1.53866,1.53876,1.53855,1.53868,263600000.0
2007-02-21 11:08:00,1.53875,1.53899,1.53865,1.53869,361900001.0
2007-02-21 11:09:00,1.53857,1.53878,1.53855,1.53862,397800000.0
2007-02-21 11:10:00,1.53872,1.53902,1.53867,1.53878,459300001.0
2007-02-21 11:11:00,1.53866,1.53894,1.53856,1.53863,528400000.0
2007-02-21 11:12:00,1.53852,1.53884,1.53852,1.53882,498800002.0
2007-02-21 11:13:00,1.53881,1.53881,1.53864,1.53877,410200001.0
2007-02-21 11:14:00,1.53872,1.53882,1.53859,1.53881,491100000.0
2007-02-21 11:15:00,1.53897,1.53912,1.53877,1.53881,516100001.0
2007-02-21 11:16:00,1.53882,1.53901,1.53874,1.53894,514300002.0
2007-02-21 11:17:00,1.53892,1.53903,1.53879,1.53889,468700002.0
2007-02-21 11:18:00,1.53865,1.53865,1.53817,1.53829,394400000.0
2007-02-21 11:19:00,1.53813,1.53818,1.53781,1.53785,378700000.0
2007-02-21 11:20:00,1.53772,1.53819,1.53772,1.53792,622800002.0
2007-02-21 11:21:00,1.53814,1.53828,1.5379,1.5381,577700001.0
2007-02-21 11:22:00,1.53788,1.53815,1.53779,1.53799,610600003.0
2007-02-21 11:23:00,1.53795,1.53825,1.53784,1.53804,475300000.0
2007-02-21 11:24:00,1.53811,1.53817,1.5379,1.538,402900000.0
2007-02-21 11:25:00,1.53801,1.53814,1.53792,1.53814,414600001.0
2007-02-21 11:26:00,1.538,1.5381,1.53778,1.53797,528500001.0
2007-02-21 11:27:00,1.53817,1.53828,1.53795,1.53798,574000001.0
2007-02-21 11:28:00,1.53823,1.53835,1.53801,1.53816,380500001.0
2007-02-21 11:29:00,1.53817,1.53841,1.53802,1.53811,489500000.0
2007-02-21 11:30:00,1.53807,1.53819,1.53785,1.53788,464400000.0
2007-02-21 11:31:00,1.538,1.53818,1.53771,1.53798,561700002.0
2007-02-21 11:32:00,1.53793,1.53793,1.5369,1.53708,400200001.0
2007-02-21 11:33:00,1.53696,1.53716,1.53674,1.53689,539900002.0
2007-02-21 11:34:00,1.53697,1.53739,1.53687,1.53722,578200000.0
2007-02-21 11:35:00,1.53746,1.53791,1.53746,1.5379,542000000.0
2007-02-21 11:36:00,1.53789,1.53802,1.53723,1.5373,501700001.0
2007-02-21 11:37:00,1.53731,1.53731,1.53672,1.53683,449200000.0
2007-02-21 11:38:00,1.53675,1.53675,1.53555,1.53555,537200002.0
2007-02-21 11:39:00,1.53562,1.53597,1.53557,1.5358,704600002.0
2007-02-21 11:40:00,1.5359,1.53609,1.53574,1.53584,799500005.0
2007-02-21 11:41:00,1.53576,1.536,1.53559,1.5358,725200001.0
2007-02-21 11:42:00,1.53584,1.53584,1.53535,1.53548,541700000.0
2007-02-21 11:43:00,1.53544,1.53558,1.53527,1.53538,496600000.0
2007-02-21 11:44:00,1.53544,1.53577,1.53529,1.5355,678600004.0
2007-02-21 11:45:00,1.53573,1.5358,1.53547,1.53569,624300002.0
2007-02-21 11:46:00,1.53564,1.53605,1.53551,1.53605,522800002.0
2007-02-21 11:47:00,1.536,1.53623,1.53581,1.53605,507700001.0
2007-02-21 11:48:00,1.53603,1.53624,1.5359,1.53618,506100001.0
2007-02-21 11:49:00,1.53616,1.5362,1.53588,1.53601,449300003.0
2007-02-21 11:50:00,1.53614,1.53648,1.53614,1.5364,349800000.0
2007-02-21 11:51:00,1.53639,1.5366,1.53632,1.53632,157200000.0
2007-02-21 11:52:00,1.53641,1.53681,1.53641,1.53662,256000000.0
2007-02-21 11:53:00,1.5365,1.53659,1.53632,1.53638,261900001.0
2007-02-21 11:54:00,1.53626,1.53663,1.53626,1.53637,361000001.0
2007-02-21 11:55:00,1.53639,1.53649,1.53625,1.53631,435700000.0
2007-02-21 11:56:00,1.5362,1.53632,1.53588,1.53606,395500000.0
2007-02-21 11:57:00,1.53607,1.53607,1.53567,1.53579,537800001.0
2007-02-21 11:58:00,1.53592,1.53592,1.53556,1.53559,467700000.0
2007-02-21 11:59:00,1.53574,1.53612,1.53558,1.53559,446200001.0
2007-02-21 12:00:00,1.53562,1.5357,1.5354,1.53549,509700001.0
2007-02-21 12:01:00,1.53549,1.53575,1.53544,1.53569,425200001.0
2007-02-21 12:02:00,1.53583,1.53603,1.53573,1.5358,368600002.0
2007-02-21 12:03:00,1.53577,1.53577,1.53543,1.53569,357900000.0
2007-02-21 12:04:00,1.53574,1.53586,1.53557,1.53568,423900001.0
2007-02-21 12:05:00,1.53576,1.53576,1.53546,1.53546,426900001.0
2007-02-21 12:06:00,1.53534,1.53575,1.53533,1.53566,444000001.0
2007-02-21 12:07:00,1.53576,1.53598,1.53567,1.53567,368700000.0
2007-02-21 12:08:00,1.53564,1.53578,1.53546,1.53573,509800002.0
2007-02-21 12:09:00,1.53563,1.53563,1.5351,1.53553,449000001.0
2007-02-21 12:10:00,1.53561,1.53582,1.53545,1.53565,388900000.0
2007-02-21 12:11:00,1.5356,1.53572,1.53548,1.53563,233000000.0
2007-02-21 12:12:00,1.5356,1.5357,1.53552,1.53563,212300000.0
2007-02-21 12:13:00,1.53559,1.53564,1.53529,1.53543,588800002.0
2007-02-21 12:14:00,1.53544,1.53558,1.53526,1.53551,551600001.0
2007-02-21 12:15:00,1.53539,1.53548,1.53526,1.53545,318100001.0
2007-02-21 12:16:00,1.53543,1.5356,1.53534,1.53548,443800000.0
2007-02-21 12:17:00,1.53544,1.53544,1.53521,1.53535,206200001.0
2007-02-21 12:18:00,1.5354,1.53552,1.53518,1.53552,328500001.0
2007-02-21 12:19:00,1.53549,1.53555,1.53529,1.5353,433500001.0
2007-02-21 12:20:00,1.53521,1.53553,1.53521,1.5353,430400001.0
2007-02-21 12:21:00,1.53541,1.53559,1.53535,1.53546,425600002.0
2007-02-21 12:22:00,1.53555,1.53567,1.53547,1.53552,308500000.0
2007-02-21 12:23:00,1.53536,1.53549,1.53518,1.53528,364000000.0
2007-02-21 12:24:00,1.53506,1.53531,1.53501,1.53506,605400000.0
2007-02-21 12:25:00,1.53528,1.53552,1.53516,1.53525,408500001.0
2007-02-21 12:26:00,1.53513,1.53532,1.53505,1.53516,427100001.0
2007-02-21 12:27:00,1.53525,1.53552,1.53524,1.53528,501300000.0
2007-02-21 12:28:00,1.53513,1.53532,1.53501,1.53528,557200001.0
2007-02-21 12:29:00,1.5352,1.53545,1.53504,1.53536,697200000.0
2007-02-21 12:30:00,1.53533,1.53547,1.53516,1.53541,613600001.0
2007-02-21 12:31:00,1.53553,1.53553,1.53511,1.53522,613000000.0
2007-02-21 12:32:00,1.53528,1.53543,1.53515,1.53533,585400002.0
2007-02-21 12:33:00,1.53532,1.53532,1.53494,1.53511,41200000.0
2007-02-21 12:34:00,1.53499,1.53533,1.53486,1.53496,648000001.0
2007-02-21 12:35:00,1.53513,1.53513,1.53476,1.53498,661300004.0
2007-02-21 12:36:00,1.53497,1.5351,1.53489,1.53497,431100000.0
2007-02-21 12:37:00,1.53513,1.53538,1.53513,1.5353,608500003.0
2007-02-21 12:38:00,1.53525,1.53542,1.53517,1.53529,670400000.0
2007-02-21 12:39:00,1.53527,1.53534,1.5351,1.53524,489600003.0
2007-02-21 12:40:00,1.53515,1.53543,1.5351,1.53543,502300000.0
2007-02-21 12:41:00,1.53538,1.53547,1.53522,1.53522,186300000.0
2007-02-21 12:42:00,1.53517,1.53536,1.53509,1.53515,354900001.0
2007-02-21 12:43:00,1.53524,1.53549,1.53512,1.53533,486200000.0
2007-02-21 12:44:00,1.53529,1.53539,1.53507,1.53526,434100000.0
2007-02-21 12:45:00,1.5353,1.53534,1.53495,1.53526,476300001.0
2007-02-21 12:46:00,1.53529,1.53545,1.53525,1.53544,486800000.0
2007-02-21 12:47:00,1.53528,1.53535,1.53509,1.53523,380400000.0
2007-02-21 12:48:00,1.53527,1.53544,1.53516,1.53525,586400003.0
2007-02-21 12:49:00,1.53532,1.53553,1.53522,1.53534,475600000.0
2007-02-21 12:50:00,1.53548,1.53565,1.5352,1.53539,518300000.0
2007-02-21 12:51:00,1.5354,1.53565,1.53538,1.5356,528200002.0
2007-02-21 12:52:00,1.53544,1.53552,1.53526,1.53543,377600001.0
2007-02-21 12:53:00,1.53552,1.53569,1.53537,1.53557,267000000.0
2007-02-21 12:54:00,1.53551,1.53559,1.53526,1.53559,414000001.0
2007-02-21 12:55:00,1.53566,1.53585,1.5355,1.53555,479200002.0
2007-02-21 12:56:00,1.53554,1.53561,1.53518,1.5352,417100000.0
2007-02-21 12:57:00,1.53531,1.53548,1.53507,1.53517,582600001.0
2007-02-21 12:58:00,1.5352,1.53521,1.53496,1.53519,292200000.0
2007-02-21 12:59:00,1.53524,1.53583,1.53512,1.53582,680000002.0
2007-02-21 13:00:00,1.53586,1.53591,1.53573,1.53584,233900000.0
2007-02-21 13:01:00,1.53543,1.53547,1.53495,1.53495,324900001.0
2007-02-21 13:02:00,1.53498,1.5352,1.53482,1.53502,407300000.0
2007-02-21 13:03:00,1.53489,1.53499,1.53477,1.53491,420800000.0
2007-02-21 13:04:00,1.53491,1.53514,1.53472,1.53482,213600001.0
2007-02-21 13:05:00,1.53471,1.53489,1.53447,1.53453,130400000.0
2007-02-21 13:06:00,1.53448,1.53451,1.53416,1.53419,396100000.0
2007-02-21 13:07:00,1.53415,1.53454,1.53407,1.53454,298600000.0
2007-02-21 13:08:00,1.53469,1.53478,1.53455,1.53455,195000001.0
2007-02-21 13:09:00,1.53448,1.53456,1.53416,1.53425,337900000.0
2007-02-21 13:10:00,1.5343,1.5343,1.53409,1.5342,157600000.0
2007-02-21 13:11:00,1.5342,1.53438,1.53405,1.53427,409700001.0
2007-02-21 13:12:00,1.53425,1.53428,1.53403,1.53412,298400000.0
2007-02-21 13:13:00,1.53417,1.53436,1.53407,1.53436,333000002.0
2007-02-21 13:14:00,1.53438,1.53452,1.53434,1.53436,338900000.0
2007-02-21 13:15:00,1.5344,1.53445,1.53418,1.53443,398700000.0
2007-02-21 13:16:00,1.53435,1.53435,1.53405,1.53405,169000002.0
2007-02-21 13:17:00,1.53409,1.53409,1.53348,1.53348,92200000.0
2007-02-21 13:18:00,1.53342,1.53386,1.53342,1.53386,332200000.0
2007-02-21 13:19:00,1.53368,1.5339,1.53353,1.53383,325500001.0
2007-02-21 13:20:00,1.5339,1.53396,1.53375,1.53385,189700002.0
2007-02-21 13:21:00,1.53394,1.534,1.53388,1.53394,155800001.0
2007-02-21 13:22:00,1.53399,1.53416,1.5339,1.53411,288000000.0
2007-02-21 13:23:00,1.53418,1.53436,1.53418,1.53424,270800001.0
2007-02-21 13:24:00,1.53418,1.53425,1.53408,1.53413,233200001.0
2007-02-21 13:25:00,1.53435,1.53447,1.53418,1.53421,165600001.0
2007-02-21 13:26:00,1.53417,1.53432,1.53406,1.53423,269200002.0
2007-02-21 13:27:00,1.53418,1.53438,1.53415,1.53422,286200000.0
2007-02-21 13:28:00,1.53428,1.53438,1.53419,1.53438,525100001.0
2007-02-21 13:29:00,1.53417,1.53417,1.53367,1.53386,634500003.0
2007-02-21 13:30:00,1.53383,1.534,1.5337,1.53393,488700001.0
2007-02-21 13:31:00,1.53389,1.53409,1.53371,1.53391,587000003.0
2007-02-21 13:32:00,1.53371,1.53388,1.53367,1.5337,226000001.0
2007-02-21 13:33:00,1.53361,1.53369,1.53332,1.53356,401300000.0
2007-02-21 13:34:00,1.53357,1.53375,1.53344,1.53358,290700001.0
2007-02-21 13:35:00,1.53373,1.53388,1.53353,1.5337,407100004.0
2007-02-21 13:36:00,1.53364,1.53372,1.5335,1.53359,486500001.0
2007-02-21 13:37:00,1.53344,1.53373,1.53344,1.53363,460900001.0
2007-02-21 13:38:00,1.53357,1.53374,1.53329,1.53335,403300000.0
2007-02-21 13:39:00,1.53335,1.53358,1.5333,1.53355,259100000.0
2007-02-21 13:40:00,1.53337,1.53367,1.53331,1.53345,456600002.0
2007-02-21 13:41:00,1.53357,1.53372,1.5334,1.53347,180800000.0
2007-02-21 13:42:00,1.53345,1.53355,1.53333,1.53336,146500000.0
2007-02-21 13:43:00,1.53335,1.53358,1.53335,1.5335,123700000.0
2007-02-21 13:44:00,1.53351,1.53402,1.53343,1.5339,265600000.0
2007-02-21 13:45:00,1.53395,1.53401,1.53363,1.53377,504300003.0
2007-02-21 13:46:00,1.53372,1.53388,1.53336,1.53352,469900001.0
2007-02-21 13:47:00,1.53363,1.53369,1.53312,1.53328,479300001.0
2007-02-21 13:48:00,1.53328,1.53338,1.53311,1.53319,232000000.0
2007-02-21 13:49:00,1.53334,1.53354,1.53329,1.53341,205100001.0
2007-02-21 13:50:00,1.53351,1.53364,1.53344,1.53353,363000000.0
2007-02-21 13:51:00,1.53353,1.5336,1.53343,1.53354,297800001.0
2007-02-21 13:52:00,1.53339,1.53378,1.53338,1.53356,435200001.0
2007-02-21 13:53:00,1.53332,1.53355,1.53328,1.53337,494300002.0
2007-02-21 13:54:00,1.53321,1.53348,1.5331,1.53335,405400001.0
2007-02-21 13:55:00,1.53325,1.53325,1.53289,1.53289,345300000.0
2007-02-21 13:56:00,1.53286,1.53297,1.53266,1.53291,380300000.0
2007-02-21 13:57:00,1.53291,1.53302,1.53276,1.533,309500000.0
2007-02-21 13:58:00,1.53292,1.53314,1.53286,1.53311,234400000.0
2007-02-21 13:59:00,1.53303,1.53368,1.53303,1.53353,418200000.0
2007-02-21 14:00:00,1.53359,1.53381,1.53352,1.53377,297400001.0
2007-02-21 14:01:00,1.53374,1.5339,1.53363,1.53385,409400001.0
2007-02-21 14:02:00,1.53384,1.53392,1.53364,1.53374,300400001.0
2007-02-21 14:03:00,1.5337,1.53388,1.53348,1.5336,422900001.0
2007-02-21 14:04:00,1.53378,1.53404,1.53375,1.53391,400100001.0
2007-02-21 14:05:00,1.53399,1.5341,1.53376,1.53382,345000001.0
2007-02-21 14:06:00,1.53381,1.53403,1.53356,1.53388,345900000.0
2007-02-21 14:07:00,1.53395,1.53411,1.53383,1.53393,314300001.0
2007-02-21 14:08:00,1.53391,1.53394,1.53367,1.53369,368100000.0
2007-02-21 14:09:00,1.53375,1.53417,1.53375,1.53387,175900000.0
2007-02-21 14:10:00,1.53403,1.53406,1.53383,1.53399,264900001.0
2007-02-21 14:11:00,1.53425,1.5346,1.53425,1.53458,123200001.0
2007-02-21 14:12:00,1.53447,1.53453,1.53421,1.53423,286500000.0
2007-02-21 14:13:00,1.53417,1.53441,1.53412,1.53418,180000000.0
2007-02-21 14:14:00,1.5341,1.53412,1.5339,1.53408,240100000.0
2007-02-21 14:15:00,1.53401,1.53401,1.53366,1.534,378500000.0
2007-02-21 14:16:00,1.53401,1.5342,1.53393,1.53403,150800000.0
2007-02-21 14:17:00,1.5341,1.53416,1.53386,1.53399,676900002.0
2007-02-21 14:18:00,1.53395,1.53417,1.53379,1.53403,338800000.0
2007-02-21 14:19:00,1.53385,1.53411,1.53364,1.53385,409300003.0
2007-02-21 14:20:00,1.53393,1.53406,1.53383,1.53406,211600000.0
2007-02-21 14:21:00,1.53405,1.53405,1.53376,1.53377,418800002.0
2007-02-21 14:22:00,1.53415,1.53426,1.53389,1.53411,619100001.0
2007-02-21 14:23:00,1.53436,1.5346,1.53422,1.53426,173300000.0
2007-02-21 14:24:00,1.53423,1.53449,1.53414,1.53424,418500001.0
2007-02-21 14:25:00,1.53426,1.53455,1.53421,1.53427,539700000.0
2007-02-21 14:26:00,1.53411,1.53425,1.53404,1.53409,646300001.0
2007-02-21 14:27:00,1.53421,1.53442,1.53399,1.53432,376500000.0
2007-02-21 14:28:00,1.53408,1.53414,1.53355,1.53396,41400000.0
2007-02-21 14:29:00,1.53407,1.53409,1.53376,1.53401,45800000.0
2007-02-21 14:30:00,1.53395,1.53408,1.53347,1.53408,53800000.0
2007-02-21 14:31:00,1.53385,1.53405,1.53374,1.53385,32400000.0
2007-02-21 14:32:00,1.53399,1.53409,1.5339,1.53409,27000000.0
2007-02-21 14:33:00,1.53387,1.53406,1.53374,1.53398,30600000.0
2007-02-21 14:34:00,1.53416,1.53466,1.53416,1.53466,25900000.0
2007-02-21 14:35:00,1.53496,1.53496,1.53478,1.53479,30400000.0
2007-02-21 14:36:00,1.53491,1.53514,1.5344,1.5344,40200000.0
2007-02-21 14:37:00,1.53475,1.53518,1.53466,1.53518,32800000.0
2007-02-21 14:38:00,1.53528,1.53528,1.53477,1.53502,43900000.0
2007-02-21 14:39:00,1.53478,1.53496,1.53435,1.53471,41900000.0
2007-02-21 14:40:00,1.53469,1.53484,1.53459,1.53469,31600000.0
2007-02-21 14:41:00,1.5347,1.5347,1.53451,1.53467,51600000.0
2007-02-21 14:42:00,1.53469,1.53505,1.53444,1.53444,33600000.0
2007-02-21 14:43:00,1.53503,1.53533,1.53503,1.53529,39800000.0
2007-02-21 14:44:00,1.53526,1.53535,1.53513,1.53528,34400000.0
2007-02-21 14:45:00,1.53514,1.53547,1.53504,1.53533,50000000.0
2007-02-21 14:46:00,1.53566,1.53576,1.5355,1.53568,31400000.0
2007-02-21 14:47:00,1.5356,1.53561,1.53538,1.53561,46300001.0
2007-02-21 14:48:00,1.53566,1.53578,1.53549,1.53578,35800000.0
2007-02-21 14:49:00,1.53573,1.53605,1.53566,1.53582,51400000.0
2007-02-21 14:50:00,1.53551,1.53594,1.53551,1.53594,32600000.0
2007-02-21 14:51:00,1.53571,1.53573,1.53553,1.53558,45200000.0
2007-02-21 14:52:00,1.5355,1.53583,1.5355,1.53583,29200000.0
2007-02-21 14:53:00,1.53563,1.53569,1.53529,1.5353,29100000.0
2007-02-21 14:54:00,1.53529,1.53529,1.53451,1.53451,40200000.0
2007-02-21 14:55:00,1.53493,1.53506,1.53466,1.53466,46800000.0
2007-02-21 14:56:00,1.53471,1.53472,1.53443,1.53472,56100000.0
2007-02-21 14:57:00,1.53486,1.53496,1.53479,1.53484,47300001.0
2007-02-21 14:58:00,1.53473,1.53501,1.5345,1.5345,61600000.0
2007-02-21 14:59:00,1.53454,1.53463,1.53439,1.53459,36200000.0
2007-02-21 15:00:00,1.53451,1.53452,1.5341,1.5341,59300000.0
2007-02-21 15:01:00,1.53451,1.53451,1.53415,1.53418,21400000.0
2007-02-21 15:02:00,1.53441,1.53463,1.53432,1.53463,24200000.0
2007-02-21 15:03:00,1.53469,1.5348,1.53417,1.53442,49600000.0
2007-02-21 15:04:00,1.53445,1.53454,1.53426,1.53453,34800000.0
2007-02-21 15:05:00,1.53449,1.53458,1.5344,1.53456,28400000.0
2007-02-21 15:06:00,1.53466,1.53479,1.53428,1.53477,50600001.0
2007-02-21 15:07:00,1.53498,1.53529,1.53492,1.53524,34900000.0
2007-02-21 15:08:00,1.53515,1.53547,1.53505,1.53547,57800000.0
2007-02-21 15:09:00,1.53559,1.53572,1.53516,1.53539,41900000.0
2007-02-21 15:10:00,1.53515,1.53524,1.53502,1.53502,40800000.0
2007-02-21 15:11:00,1.53506,1.53521,1.535,1.53516,21200000.0
2007-02-21 15:12:00,1.53526,1.53526,1.53459,1.53459,31200000.0
2007-02-21 15:13:00,1.53489,1.53489,1.53462,1.5348,25400000.0
2007-02-21 15:14:00,1.53464,1.53474,1.53464,1.53467,21000000.0
2007-02-21 15:15:00,1.53465,1.53477,1.53422,1.53463,45000000.0
2007-02-21 15:16:00,1.53465,1.5349,1.53465,1.53487,34300000.0
2007-02-21 15:17:00,1.53477,1.53522,1.53466,1.53513,40100000.0
2007-02-21 15:18:00,1.53508,1.53517,1.53468,1.53508,25600000.0
2007-02-21 15:19:00,1.53511,1.53539,1.53493,1.53519,32800000.0
2007-02-21 15:20:00,1.53522,1.53543,1.53522,1.53524,27900000.0
2007-02-21 15:21:00,1.53508,1.53512,1.53494,1.53512,46900000.0
2007-02-21 15:22:00,1.53498,1.53519,1.53483,1.53514,42600000.0
2007-02-21 15:23:00,1.53519,1.53523,1.53492,1.53523,25400000.0
2007-02-21 15:24:00,1.53534,1.53534,1.53501,1.53508,46000000.0
2007-02-21 15:25:00,1.53522,1.53535,1.53485,1.53485,31700000.0
2007-02-21 15:26:00,1.53496,1.53511,1.53494,1.53511,25000000.0
2007-02-21 15:27:00,1.53512,1.53529,1.53508,1.53517,35000000.0
2007-02-21 15:28:00,1.53508,1.53523,1.53508,1.53523,51500000.0
2007-02-21 15:29:00,1.53532,1.53585,1.53527,1.53546,48000001.0
2007-02-21 15:30:00,1.53511,1.53511,1.53192,1.53198,43100000.0
2007-02-21 15:31:00,1.53197,1.532,1.53021,1.53035,31000000.0
2007-02-21 15:32:00,1.53045,1.53052,1.52946,1.53023,59400000.0
2007-02-21 15:33:00,1.53027,1.53081,1.53014,1.53081,42400000.0
2007-02-21 15:34:00,1.53056,1.53081,1.53049,1.53051,28000000.0
2007-02-21 15:35:00,1.53022,1.53022,1.52959,1.52959,45000000.0
2007-02-21 15:36:00,1.52979,1.53,1.5296,1.52968,60200002.0
2007-02-21 15:37:00,1.52987,1.53002,1.52957,1.5299,39400000.0
2007-02-21 15:38:00,1.53012,1.53021,1.52907,1.52923,45900000.0
2007-02-21 15:39:00,1.5292,1.5292,1.52891,1.52898,31800000.0
2007-02-21 15:40:00,1.52913,1.52926,1.52882,1.52888,26000000.0
2007-02-21 15:41:00,1.52942,1.53015,1.52929,1.53015,30100000.0
2007-02-21 15:42:00,1.53048,1.53059,1.52986,1.53007,44500000.0
2007-02-21 15:43:00,1.53004,1.53077,1.53004,1.53026,41200000.0
2007-02-21 15:44:00,1.5304,1.53065,1.53016,1.53016,35200000.0
2007-02-21 15:45:00,1.53,1.53015,1.52949,1.52988,48600000.0
2007-02-21 15:46:00,1.53002,1.53014,1.52991,1.52992,29200000.0
2007-02-21 15:47:00,1.52993,1.53007,1.52973,1.52978,63000000.0
2007-02-21 15:48:00,1.52974,1.52974,1.52944,1.52954,36400000.0
2007-02-21 15:49:00,1.52956,1.52967,1.52935,1.52949,43400000.0
2007-02-21 15:50:00,1.52904,1.52904,1.52833,1.52833,19200000.0
2007-02-21 15:51:00,1.52836,1.52858,1.52823,1.52843,36800000.0
2007-02-21 15:52:00,1.52846,1.52846,1.52787,1.52814,43400000.0
2007-02-21 15:53:00,1.52801,1.52846,1.52801,1.52836,51800000.0
2007-02-21 15:54:00,1.52833,1.52833,1.52785,1.52785,25400000.0
2007-02-21 15:55:00,1.52812,1.52844,1.52791,1.52826,38600000.0
2007-02-21 15:56:00,1.5284,1.52855,1.52818,1.52833,29100000.0
2007-02-21 15:57:00,1.52814,1.52835,1.52726,1.52726,28400000.0
2007-02-21 15:58:00,1.52705,1.52705,1.52667,1.52674,20800000.0
2007-02-21 15:59:00,1.52663,1.52667,1.52653,1.52659,30200000.0
2007-02-21 16:00:00,1.526,1.52629,1.52571,1.52578,49200001.0
2007-02-21 16:01:00,1.52555,1.52566,1.52539,1.52557,37900000.0
2007-02-21 16:02:00,1.52566,1.52574,1.52546,1.52567,20800000.0
2007-02-21 16:03:00,1.52565,1.52598,1.52565,1.5258,27400000.0
2007-02-21 16:04:00,1.5254,1.52583,1.52537,1.52572,36100000.0
2007-02-21 16:05:00,1.52596,1.52618,1.5258,1.526,31200000.0
2007-02-21 16:06:00,1.52602,1.52618,1.52581,1.52601,26600000.0
2007-02-21 16:07:00,1.5261,1.5261,1.52599,1.5261,61800000.0
2007-02-21 16:08:00,1.5262,1.52646,1.52608,1.52618,24200000.0
2007-02-21 16:09:00,1.52574,1.52595,1.52551,1.52562,43200000.0
2007-02-21 16:10:00,1.52581,1.52601,1.52558,1.52595,24700000.0
2007-02-21 16:11:00,1.52587,1.52615,1.52577,1.52577,23400000.0
2007-02-21 16:12:00,1.5256,1.52634,1.5256,1.52625,41200000.0
2007-02-21 16:13:00,1.5262,1.52678,1.52613,1.52678,36200000.0
2007-02-21 16:14:00,1.5266,1.52665,1.52623,1.52645,49900000.0
2007-02-21 16:15:00,1.5261,1.52631,1.52605,1.52623,32800000.0
2007-02-21 16:16:00,1.52616,1.5263,1.52563,1.52563,42000000.0
2007-02-21 16:17:00,1.52524,1.52562,1.52514,1.52562,48100001.0
2007-02-21 16:18:00,1.52568,1.52568,1.52548,1.52559,23200000.0
2007-02-21 16:19:00,1.52573,1.52583,1.52527,1.5258,33600000.0
2007-02-21 16:20:00,1.52566,1.52592,1.52528,1.52528,56600000.0
2007-02-21 16:21:00,1.52525,1.52539,1.52511,1.52531,48600000.0
2007-02-21 16:22:00,1.52528,1.52549,1.52513,1.52542,35800000.0
2007-02-21 16:23:00,1.5258,1.5258,1.52544,1.52561,34000000.0
2007-02-21 16:24:00,1.52577,1.52585,1.52543,1.52548,29400000.0
2007-02-21 16:25:00,1.52567,1.52584,1.52513,1.52557,35300000.0
2007-02-21 16:26:00,1.52553,1.52576,1.52531,1.52534,45600000.0
2007-02-21 16:27:00,1.52531,1.52551,1.52524,1.52524,39600001.0
2007-02-21 16:28:00,1.52533,1.52544,1.52507,1.52507,38600000.0
2007-02-21 16:29:00,1.52509,1.52521,1.52496,1.52496,24000000.0
2007-02-21 16:30:00,1.52499,1.52499,1.52461,1.52476,41800000.0
2007-02-21 16:31:00,1.5248,1.52488,1.52464,1.52465,43200000.0
2007-02-21 16:32:00,1.52485,1.52487,1.52439,1.52465,31100000.0
2007-02-21 16:33:00,1.52479,1.52494,1.52471,1.52494,28800000.0
2007-02-21 16:34:00,1.52508,1.52511,1.52478,1.52504,57800000.0
2007-02-21 16:35:00,1.52515,1.52519,1.52485,1.52508,34100000.0
2007-02-21 16:36:00,1.52492,1.52528,1.52492,1.52526,41800000.0
2007-02-21 16:37:00,1.52536,1.52548,1.52516,1.52531,51400001.0
2007-02-21 16:38:00,1.52537,1.52555,1.52516,1.52537,39100000.0
2007-02-21 16:39:00,1.52549,1.52549,1.5254,1.52549,39800000.0
2007-02-21 16:40:00,1.52525,1.52525,1.52451,1.52451,30600000.0
2007-02-21 16:41:00,1.52406,1.52454,1.52406,1.52415,35600000.0
2007-02-21 16:42:00,1.52408,1.52464,1.52408,1.52447,35600000.0
2007-02-21 16:43:00,1.52447,1.52447,1.52374,1.52376,47300000.0
2007-02-21 16:44:00,1.52356,1.52384,1.52347,1.52384,48100000.0
2007-02-21 16:45:00,1.52358,1.52385,1.52311,1.52311,41000000.0
2007-02-21 16:46:00,1.52314,1.52314,1.52276,1.52295,44600000.0
2007-02-21 16:47:00,1.52302,1.52302,1.52272,1.52296,30000000.0
2007-02-21 16:48:00,1.52313,1.52313,1.52266,1.52277,40700000.0
2007-02-21 16:49:00,1.52282,1.5232,1.52282,1.5232,45000000.0
2007-02-21 16:50:00,1.52312,1.52319,1.52286,1.52287,42000000.0
2007-02-21 16:51:00,1.52284,1.52303,1.5227,1.52292,14600000.0
2007-02-21 16:52:00,1.52301,1.52306,1.52275,1.52306,49400001.0
2007-02-21 16:53:00,1.52327,1.52332,1.52292,1.5233,49200000.0
2007-02-21 16:54:00,1.5233,1.52357,1.5233,1.52352,44800000.0
2007-02-21 16:55:00,1.52364,1.52364,1.5231,1.5233,32400001.0
2007-02-21 16:56:00,1.52316,1.52344,1.52313,1.52344,26200000.0
2007-02-21 16:57:00,1.52338,1.52338,1.52302,1.52333,27600000.0
2007-02-21 16:58:00,1.52317,1.52339,1.52303,1.5232,43300000.0
2007-02-21 16:59:00,1.52326,1.52375,1.52317,1.52375,27200000.0
2007-02-21 17:00:00,1.52309,1.52361,1.52309,1.52347,43600000.0
2007-02-21 17:01:00,1.52338,1.52364,1.52317,1.52353,84000001.0
2007-02-21 17:02:00,1.52358,1.52367,1.52353,1.5236,39500000.0
2007-02-21 17:03:00,1.52367,1.52368,1.52356,1.52368,50800000.0
2007-02-21 17:04:00,1.5237,1.52374,1.5234,1.52354,42400000.0
2007-02-21 17:05:00,1.52354,1.52388,1.52339,1.52378,78300000.0
2007-02-21 17:06:00,1.52378,1.52409,1.52376,1.52409,35200000.0
2007-02-21 17:07:00,1.52412,1.52442,1.52412,1.52415,40200000.0
2007-02-21 17:08:00,1.52412,1.52443,1.52406,1.52406,29000000.0
2007-02-21 17:09:00,1.52401,1.52402,1.5237,1.5238,51000000.0
2007-02-21 17:10:00,1.52374,1.52466,1.52374,1.52455,47000000.0
2007-02-21 17:11:00,1.52437,1.52438,1.52401,1.5241,45900000.0
2007-02-21 17:12:00,1.5241,1.5241,1.52384,1.52406,40800000.0
2007-02-21 17:13:00,1.52401,1.52416,1.52384,1.52414,41200000.0
2007-02-21 17:14:00,1.52378,1.52412,1.52378,1.5238,50000000.0
2007-02-21 17:15:00,1.52406,1.52408,1.5237,1.52402,43300000.0
2007-02-21 17:16:00,1.52392,1.52417,1.52378,1.52379,29600000.0
2007-02-21 17:17:00,1.52368,1.52393,1.52354,1.52391,49600000.0
2007-02-21 17:18:00,1.52408,1.52408,1.52375,1.52398,40700000.0
2007-02-21 17:19:00,1.52381,1.52399,1.52381,1.52393,34800001.0
2007-02-21 17:20:00,1.52383,1.52386,1.52363,1.52382,33400000.0
2007-02-21 17:21:00,1.5243,1.5243,1.52375,1.52419,32000000.0
2007-02-21 17:22:00,1.52412,1.52438,1.52408,1.52424,44600000.0
2007-02-21 17:23:00,1.52403,1.52451,1.52403,1.52451,39900000.0
2007-02-21 17:24:00,1.52441,1.52445,1.52412,1.5243,25800000.0
2007-02-21 17:25:00,1.52408,1.52467,1.52408,1.52459,26000000.0
2007-02-21 17:26:00,1.52462,1.52487,1.52461,1.52477,47800001.0
2007-02-21 17:27:00,1.52488,1.52488,1.52461,1.52461,23400000.0
2007-02-21 17:28:00,1.52508,1.52508,1.52464,1.52475,59900000.0
2007-02-21 17:29:00,1.52486,1.52508,1.52447,1.52475,35200000.0
2007-02-21 17:30:00,1.52466,1.52466,1.5239,1.52427,41000000.0
2007-02-21 17:31:00,1.52423,1.52429,1.52413,1.52417,40400000.0
2007-02-21 17:32:00,1.5239,1.52427,1.5239,1.52419,22600000.0
2007-02-21 17:33:00,1.52414,1.52432,1.52414,1.52425,27800000.0
2007-02-21 17:34:00,1.52425,1.52425,1.52391,1.52414,38600000.0
2007-02-21 17:35:00,1.52412,1.52413,1.52397,1.52413,26800000.0
2007-02-21 17:36:00,1.52425,1.52446,1.5242,1.52441,47100000.0
2007-02-21 17:37:00,1.52449,1.5246,1.52384,1.52443,46700000.0
2007-02-21 17:38:00,1.52425,1.52445,1.52407,1.52407,37000000.0
2007-02-21 17:39:00,1.52426,1.52434,1.52416,1.52422,35400000.0
2007-02-21 17:40:00,1.524,1.52433,1.524,1.52433,38200000.0
2007-02-21 17:41:00,1.5244,1.5246,1.52423,1.52425,36000000.0
2007-02-21 17:42:00,1.52424,1.52434,1.52388,1.52425,35400000.0
2007-02-21 17:43:00,1.52438,1.52448,1.52388,1.52434,42400000.0
2007-02-21 17:44:00,1.52455,1.52455,1.52415,1.52415,42000001.0
2007-02-21 17:45:00,1.52429,1.52461,1.52429,1.52444,34400000.0
2007-02-21 17:46:00,1.52457,1.52474,1.52441,1.52474,55000000.0
2007-02-21 17:47:00,1.52466,1.52501,1.52466,1.52475,26400000.0
2007-02-21 17:48:00,1.52462,1.52484,1.5242,1.52484,43600000.0
2007-02-21 17:49:00,1.52465,1.52468,1.52425,1.52458,29200000.0
2007-02-21 17:50:00,1.5243,1.5243,1.52402,1.5243,41200000.0
2007-02-21 17:51:00,1.52432,1.52444,1.52399,1.52431,41600000.0
2007-02-21 17:52:00,1.5242,1.52443,1.52419,1.52443,26000000.0
2007-02-21 17:53:00,1.52428,1.5246,1.52428,1.52452,31300000.0
2007-02-21 17:54:00,1.5244,1.52454,1.52342,1.52381,40300000.0
2007-02-21 17:55:00,1.52386,1.52428,1.52357,1.52423,50400000.0
2007-02-21 17:56:00,1.52394,1.52408,1.52386,1.52397,33500000.0
2007-02-21 17:57:00,1.52393,1.52416,1.52389,1.52399,60900001.0
2007-02-21 17:58:00,1.52386,1.52386,1.52364,1.52384,48900000.0
2007-02-21 17:59:00,1.5236,1.52406,1.5236,1.52394,42700000.0
2007-02-21 18:00:00,1.52425,1.52446,1.52409,1.52429,45400000.0
2007-02-21 18:01:00,1.5245,1.52476,1.52423,1.52447,59800000.0
2007-02-21 18:02:00,1.52451,1.52473,1.52442,1.52444,58400001.0
2007-02-21 18:03:00,1.52426,1.52447,1.52416,1.52416,30100000.0
2007-02-21 18:04:00,1.52453,1.52453,1.52433,1.52433,54000000.0
2007-02-21 18:05:00,1.5246,1.52465,1.5244,1.5244,41300000.0
2007-02-21 18:06:00,1.52436,1.52463,1.52424,1.52431,62100000.0
2007-02-21 18:07:00,1.52448,1.52448,1.5242,1.52429,43800000.0
2007-02-21 18:08:00,1.52415,1.52446,1.52415,1.52429,42200000.0
2007-02-21 18:09:00,1.52422,1.52445,1.52415,1.52429,30000000.0
2007-02-21 18:10:00,1.52438,1.52473,1.52438,1.52463,37600000.0
2007-02-21 18:11:00,1.5247,1.5247,1.52439,1.52449,43700000.0
2007-02-21 18:12:00,1.52451,1.52451,1.52436,1.5244,37600000.0
2007-02-21 18:13:00,1.52466,1.52494,1.52466,1.52492,33600000.0
2007-02-21 18:14:00,1.52439,1.52513,1.52439,1.52497,32000000.0
2007-02-21 18:15:00,1.52476,1.5248,1.52462,1.5247,25200000.0
2007-02-21 18:16:00,1.52475,1.52475,1.52459,1.52459,27000000.0
2007-02-21 18:17:00,1.52475,1.52494,1.52473,1.52477,32800000.0
2007-02-21 18:18:00,1.52479,1.52483,1.52442,1.52477,30400000.0
2007-02-21 18:19:00,1.52493,1.52493,1.52458,1.5247,29400000.0
2007-02-21 18:20:00,1.52475,1.52492,1.52464,1.52466,67500002.0
2007-02-21 18:21:00,1.5247,1.52483,1.52457,1.52469,55200001.0
2007-02-21 18:22:00,1.52468,1.5247,1.52434,1.52437,32800000.0
2007-02-21 18:23:00,1.52423,1.52423,1.52401,1.5241,32600000.0
2007-02-21 18:24:00,1.52414,1.5242,1.52393,1.52413,53000000.0
2007-02-21 18:25:00,1.5243,1.52445,1.52412,1.52443,25800000.0
2007-02-21 18:26:00,1.5245,1.52466,1.52447,1.52458,22800000.0
2007-02-21 18:27:00,1.52455,1.52476,1.52436,1.52471,61200001.0
2007-02-21 18:28:00,1.52456,1.52483,1.52456,1.52473,44400000.0
2007-02-21 18:29:00,1.52473,1.52507,1.52467,1.52499,61700002.0
2007-02-21 18:30:00,1.52499,1.52499,1.52475,1.52496,17600000.0
2007-02-21 18:31:00,1.5251,1.52516,1.52497,1.52514,36400000.0
2007-02-21 18:32:00,1.52515,1.52515,1.52453,1.52478,29600000.0
2007-02-21 18:33:00,1.52483,1.52483,1.52438,1.52458,44400000.0
2007-02-21 18:34:00,1.52458,1.52458,1.52418,1.52442,42600000.0
2007-02-21 18:35:00,1.52446,1.52451,1.52407,1.52444,47400000.0
2007-02-21 18:36:00,1.52451,1.52479,1.52447,1.52471,47600001.0
2007-02-21 18:37:00,1.5249,1.52498,1.52479,1.52491,23600000.0
2007-02-21 18:38:00,1.52478,1.52478,1.52453,1.52476,44200000.0
2007-02-21 18:39:00,1.52449,1.52489,1.52449,1.52489,28600000.0
2007-02-21 18:40:00,1.52488,1.52488,1.52445,1.52445,23000000.0
2007-02-21 18:41:00,1.52441,1.52468,1.52441,1.52468,26600000.0
2007-02-21 18:42:00,1.52465,1.52465,1.52441,1.52454,51600000.0
2007-02-21 18:43:00,1.52402,1.52414,1.52367,1.52386,38200000.0
2007-02-21 18:44:00,1.52391,1.52391,1.52369,1.52369,37200000.0
2007-02-21 18:45:00,1.52369,1.52369,1.52332,1.52332,30400000.0
2007-02-21 18:46:00,1.52341,1.52341,1.52299,1.52299,15800000.0
2007-02-21 18:47:00,1.52318,1.52329,1.52318,1.52325,33900000.0
2007-02-21 18:48:00,1.52322,1.5234,1.52299,1.52322,29400000.0
2007-02-21 18:49:00,1.52333,1.52335,1.52316,1.52325,31600000.0
2007-02-21 18:50:00,1.52337,1.52365,1.52334,1.52354,65300000.0
2007-02-21 18:51:00,1.52342,1.52344,1.52318,1.52331,41400000.0
2007-02-21 18:52:00,1.52317,1.52347,1.52317,1.52328,30400000.0
2007-02-21 18:53:00,1.52331,1.5234,1.52318,1.52318,40100000.0
2007-02-21 18:54:00,1.52337,1.5234,1.52307,1.5234,38200000.0
2007-02-21 18:55:00,1.52343,1.52358,1.52342,1.52348,23800000.0
2007-02-21 18:56:00,1.52318,1.52362,1.52303,1.52303,44600000.0
2007-02-21 18:57:00,1.52336,1.52345,1.52333,1.52338,36600000.0
2007-02-21 18:58:00,1.52312,1.52322,1.52302,1.52305,29200000.0
2007-02-21 18:59:00,1.52334,1.5235,1.52308,1.52345,44800000.0
2007-02-21 19:00:00,1.52371,1.52381,1.52325,1.52367,34000000.0
2007-02-21 19:01:00,1.52377,1.52382,1.52351,1.52371,43500000.0
2007-02-21 19:02:00,1.52374,1.52382,1.52366,1.52378,38600000.0
2007-02-21 19:03:00,1.52367,1.5239,1.52355,1.52384,47600000.0
2007-02-21 19:04:00,1.52376,1.52398,1.52366,1.52384,35800000.0
2007-02-21 19:05:00,1.52387,1.52396,1.52371,1.52378,49600001.0
2007-02-21 19:06:00,1.52382,1.52382,1.52352,1.52358,25800000.0
2007-02-21 19:07:00,1.52353,1.5236,1.52327,1.52358,39800000.0
2007-02-21 19:08:00,1.52333,1.52351,1.52328,1.52328,29400000.0
2007-02-21 19:09:00,1.52331,1.52333,1.52315,1.52332,34500000.0
2007-02-21 19:10:00,1.52334,1.52334,1.52296,1.52296,47800000.0
2007-02-21 19:11:00,1.52328,1.52341,1.52321,1.52331,39700000.0
2007-02-21 19:12:00,1.52313,1.5234,1.52313,1.52336,22400000.0
2007-02-21 19:13:00,1.52337,1.52355,1.52337,1.52354,41200001.0
2007-02-21 19:14:00,1.52347,1.5238,1.52341,1.5238,52200001.0
2007-02-21 19:15:00,1.52361,1.52369,1.52338,1.52367,20800000.0
2007-02-21 19:16:00,1.52339,1.52369,1.52339,1.52353,25600000.0
2007-02-21 19:17:00,1.52347,1.52371,1.52337,1.52351,35400000.0
2007-02-21 19:18:00,1.52368,1.5238,1.52362,1.5238,63600000.0
2007-02-21 19:19:00,1.52378,1.52378,1.52325,1.52364,41200000.0
2007-02-21 19:20:00,1.52374,1.52388,1.52343,1.52372,41200000.0
2007-02-21 19:21:00,1.5237,1.52385,1.52352,1.52379,28000000.0
2007-02-21 19:22:00,1.52386,1.52396,1.52372,1.52383,47600000.0
2007-02-21 19:23:00,1.52376,1.52406,1.52356,1.52392,39600000.0
2007-02-21 19:24:00,1.52389,1.52389,1.52354,1.52375,45400000.0
2007-02-21 19:25:00,1.52382,1.52383,1.52361,1.52383,29000000.0
2007-02-21 19:26:00,1.52364,1.52397,1.52351,1.52383,29400000.0
2007-02-21 19:27:00,1.52369,1.52375,1.52339,1.52362,44300000.0
2007-02-21 19:28:00,1.52346,1.52367,1.52335,1.52342,35000000.0
2007-02-21 19:29:00,1.52329,1.52353,1.52306,1.52352,19200000.0
2007-02-21 19:30:00,1.52365,1.52365,1.52343,1.52346,42200000.0
2007-02-21 19:31:00,1.52351,1.52354,1.52338,1.52352,47000000.0
2007-02-21 19:32:00,1.52349,1.52356,1.52341,1.52342,30400000.0
2007-02-21 19:33:00,1.52343,1.52348,1.52325,1.52343,38600000.0
2007-02-21 19:34:00,1.52346,1.52352,1.52329,1.52339,18600000.0
2007-02-21 19:35:00,1.52332,1.52345,1.52308,1.52344,34000000.0
2007-02-21 19:36:00,1.52326,1.52345,1.52317,1.52339,39700000.0
2007-02-21 19:37:00,1.52355,1.52355,1.52318,1.52318,35200000.0
2007-02-21 19:38:00,1.52318,1.52355,1.52318,1.52338,39800000.0
2007-02-21 19:39:00,1.52362,1.52364,1.52343,1.52358,38500000.0
2007-02-21 19:40:00,1.52354,1.52384,1.52354,1.52383,31400000.0
2007-02-21 19:41:00,1.52376,1.52405,1.52361,1.52375,59900000.0
2007-02-21 19:42:00,1.52364,1.52388,1.52356,1.52388,32600000.0
2007-02-21 19:43:00,1.5239,1.5239,1.52347,1.52359,30200000.0
2007-02-21 19:44:00,1.52348,1.5237,1.52346,1.5237,36700000.0
2007-02-21 19:45:00,1.52361,1.52379,1.52358,1.52377,33200000.0
2007-02-21 19:46:00,1.52368,1.52381,1.52333,1.52333,37600000.0
2007-02-21 19:47:00,1.52369,1.52393,1.52368,1.52381,28300000.0
2007-02-21 19:48:00,1.52379,1.52379,1.52368,1.52369,44000000.0
2007-02-21 19:49:00,1.52366,1.52385,1.52365,1.52365,33000000.0
2007-02-21 19:50:00,1.52389,1.52389,1.52363,1.52389,50100000.0
2007-02-21 19:51:00,1.5236,1.52382,1.5236,1.52371,50000000.0
2007-02-21 19:52:00,1.52365,1.52388,1.52354,1.52368,25800000.0
2007-02-21 19:53:00,1.52382,1.524,1.52367,1.52393,49200000.0
2007-02-21 19:54:00,1.52384,1.52384,1.5237,1.52375,85100000.0
2007-02-21 19:55:00,1.5237,1.52384,1.5237,1.52371,35400000.0
2007-02-21 19:56:00,1.52383,1.52396,1.52373,1.52394,45900000.0
2007-02-21 19:57:00,1.52397,1.52397,1.52361,1.52373,47200000.0
2007-02-21 19:58:00,1.52367,1.5238,1.52363,1.52363,36600000.0
2007-02-21 19:59:00,1.52374,1.52387,1.52367,1.52373,26800000.0
2007-02-21 20:00:00,1.52374,1.52405,1.5237,1.5237,43100000.0
2007-02-21 20:01:00,1.5241,1.5241,1.52374,1.52378,61200000.0
2007-02-21 20:02:00,1.52395,1.52403,1.52385,1.52394,46400000.0
2007-02-21 20:03:00,1.52404,1.52404,1.52375,1.52395,30400000.0
2007-02-21 20:04:00,1.5239,1.52412,1.52366,1.52374,44000000.0
2007-02-21 20:05:00,1.5237,1.52394,1.52361,1.52364,29800000.0
2007-02-21 20:06:00,1.52381,1.52386,1.52359,1.52364,37600000.0
2007-02-21 20:07:00,1.52349,1.5238,1.52341,1.52365,18600000.0
2007-02-21 20:08:00,1.52384,1.52393,1.52361,1.52376,32800000.0
2007-02-21 20:09:00,1.52389,1.52395,1.52384,1.52387,26300000.0
2007-02-21 20:10:00,1.52353,1.52397,1.52353,1.52387,55500000.0
2007-02-21 20:11:00,1.52385,1.52385,1.52364,1.52373,26000000.0
2007-02-21 20:12:00,1.52385,1.52385,1.52333,1.52371,34800000.0
2007-02-21 20:13:00,1.52374,1.52374,1.52337,1.52354,35400000.0
2007-02-21 20:14:00,1.52341,1.52353,1.52289,1.52329,44400000.0
2007-02-21 20:15:00,1.52318,1.52332,1.52302,1.52332,49600000.0
2007-02-21 20:16:00,1.52329,1.52357,1.52323,1.52323,33400000.0
2007-02-21 20:17:00,1.52323,1.52345,1.52304,1.52339,40800000.0
2007-02-21 20:18:00,1.52342,1.52362,1.52341,1.52351,37300000.0
2007-02-21 20:19:00,1.52368,1.52368,1.5231,1.5232,50000000.0
2007-02-21 20:20:00,1.52294,1.52294,1.52258,1.52291,45100000.0
2007-02-21 20:21:00,1.52283,1.52304,1.52283,1.52304,40000000.0
2007-02-21 20:22:00,1.52306,1.52315,1.52301,1.52308,48800000.0
2007-02-21 20:23:00,1.5231,1.52324,1.5228,1.52314,61300000.0
2007-02-21 20:24:00,1.5232,1.5232,1.52294,1.52297,42600000.0
2007-02-21 20:25:00,1.52325,1.52329,1.52299,1.52312,55400000.0
2007-02-21 20:26:00,1.52324,1.52324,1.5228,1.52306,23200000.0
2007-02-21 20:27:00,1.52336,1.52354,1.52301,1.52319,55000001.0
2007-02-21 20:28:00,1.52322,1.52359,1.52322,1.52359,29600000.0
2007-02-21 20:29:00,1.52367,1.52389,1.52329,1.52372,40200000.0
2007-02-21 20:30:00,1.52412,1.52412,1.5238,1.52395,28000000.0
2007-02-21 20:31:00,1.52388,1.52393,1.52355,1.52391,35000000.0
2007-02-21 20:32:00,1.52358,1.52387,1.52336,1.52387,57900000.0
2007-02-21 20:33:00,1.52397,1.52399,1.52381,1.52399,38800000.0
2007-02-21 20:34:00,1.52385,1.52394,1.52369,1.52388,31600000.0
2007-02-21 20:35:00,1.52382,1.52393,1.52373,1.5238,30200000.0
2007-02-21 20:36:00,1.52364,1.52376,1.52347,1.52375,51700000.0
2007-02-21 20:37:00,1.52389,1.52411,1.52382,1.52411,28800000.0
2007-02-21 20:38:00,1.52416,1.52416,1.52384,1.52407,39400001.0
2007-02-21 20:39:00,1.52394,1.52417,1.52367,1.52382,45400000.0
2007-02-21 20:40:00,1.52402,1.52429,1.52398,1.52424,57300000.0
2007-02-21 20:41:00,1.52435,1.52438,1.52403,1.52438,41200000.0
2007-02-21 20:42:00,1.52435,1.52444,1.52398,1.52444,41800000.0
2007-02-21 20:43:00,1.52433,1.52448,1.52409,1.52409,50700000.0
2007-02-21 20:44:00,1.52444,1.52462,1.52425,1.52445,37600000.0
2007-02-21 20:45:00,1.52425,1.5245,1.52419,1.52439,54900000.0
2007-02-21 20:46:00,1.52436,1.52436,1.52417,1.52436,51700000.0
2007-02-21 20:47:00,1.52426,1.52426,1.52376,1.52394,59000001.0
2007-02-21 20:48:00,1.52398,1.52422,1.52398,1.52408,50200000.0
2007-02-21 20:49:00,1.52399,1.52399,1.52389,1.52397,25400000.0
2007-02-21 20:50:00,1.52389,1.52392,1.52379,1.52392,19200000.0
2007-02-21 20:51:00,1.5238,1.52413,1.5238,1.52396,23000000.0
2007-02-21 20:52:00,1.52378,1.5241,1.52372,1.52402,23600000.0
2007-02-21 20:53:00,1.5239,1.52414,1.5239,1.524,35200000.0
2007-02-21 20:54:00,1.52363,1.52399,1.52363,1.52383,40900000.0
2007-02-21 20:55:00,1.52393,1.52417,1.5239,1.52411,30200000.0
2007-02-21 20:56:00,1.52391,1.52404,1.52383,1.52404,30400000.0
2007-02-21 20:57:00,1.52402,1.52408,1.52394,1.52397,30600000.0
2007-02-21 20:58:00,1.52398,1.52406,1.52379,1.52395,38000000.0
2007-02-21 20:59:00,1.52394,1.52414,1.52394,1.52401,43400000.0
2007-02-21 21:00:00,1.52393,1.524,1.52325,1.52352,17000000.0
2007-02-21 21:01:00,1.52375,1.52411,1.52355,1.52355,51700000.0
2007-02-21 21:02:00,1.52384,1.52404,1.5236,1.52404,61000000.0
2007-02-21 21:03:00,1.52407,1.52429,1.52407,1.52409,33700000.0
2007-02-21 21:04:00,1.52413,1.52413,1.5238,1.52399,20200000.0
2007-02-21 21:05:00,1.52375,1.52411,1.52375,1.5239,45400000.0
2007-02-21 21:06:00,1.52392,1.52409,1.52372,1.52409,49500000.0
2007-02-21 21:07:00,1.52411,1.52414,1.52397,1.52409,36500000.0
2007-02-21 21:08:00,1.52395,1.52395,1.52376,1.52395,33200000.0
2007-02-21 21:09:00,1.52411,1.52411,1.52369,1.5239,32600000.0
2007-02-21 21:10:00,1.52397,1.52414,1.52386,1.52409,48600000.0
2007-02-21 21:11:00,1.5241,1.52426,1.52378,1.52393,36400000.0
2007-02-21 21:12:00,1.52411,1.5242,1.52391,1.52406,47400000.0
2007-02-21 21:13:00,1.52399,1.52421,1.52394,1.52406,54700000.0
2007-02-21 21:14:00,1.52392,1.52429,1.5239,1.52411,37200000.0
2007-02-21 21:15:00,1.52412,1.52433,1.52412,1.52423,53600000.0
2007-02-21 21:16:00,1.52383,1.52433,1.52383,1.5243,30200000.0
2007-02-21 21:17:00,1.52428,1.52436,1.52399,1.52399,41600000.0
2007-02-21 21:18:00,1.52459,1.52459,1.524,1.52424,25600000.0
2007-02-21 21:19:00,1.52428,1.52442,1.52419,1.52421,36700000.0
2007-02-21 21:20:00,1.5242,1.5244,1.52413,1.52423,41200000.0
2007-02-21 21:21:00,1.52412,1.52421,1.52397,1.52415,29100000.0
2007-02-21 21:22:00,1.52372,1.52416,1.52372,1.52408,26400000.0
2007-02-21 21:23:00,1.52412,1.52429,1.52374,1.52374,41200000.0
2007-02-21 21:24:00,1.52392,1.52426,1.52381,1.52384,35800000.0
2007-02-21 21:25:00,1.52387,1.52396,1.52352,1.52352,44800000.0
2007-02-21 21:26:00,1.5237,1.52395,1.52356,1.52371,29200000.0
2007-02-21 21:27:00,1.52381,1.524,1.52381,1.52394,15600000.0
2007-02-21 21:28:00,1.52398,1.52448,1.52398,1.52448,23000000.0
2007-02-21 21:29:00,1.5246,1.5246,1.52445,1.52448,42700000.0
2007-02-21 21:30:00,1.52447,1.52452,1.52427,1.52436,35800000.0
2007-02-21 21:31:00,1.52426,1.52426,1.52389,1.52389,26200000.0
2007-02-21 21:32:00,1.52391,1.52391,1.52374,1.52381,35200000.0
2007-02-21 21:33:00,1.52402,1.52424,1.52395,1.52414,42600000.0
2007-02-21 21:34:00,1.52422,1.52425,1.52415,1.52425,28300000.0
2007-02-21 21:35:00,1.52414,1.52414,1.52375,1.5241,28200000.0
2007-02-21 21:36:00,1.52428,1.52428,1.52391,1.5241,23600000.0
2007-02-21 21:37:00,1.5242,1.5242,1.524,1.52413,40600000.0
2007-02-21 21:38:00,1.52417,1.52417,1.52397,1.52409,20600000.0
2007-02-21 21:39:00,1.52396,1.5242,1.52396,1.52405,32600000.0
2007-02-21 21:40:00,1.52387,1.52408,1.52387,1.52398,26800000.0
2007-02-21 21:41:00,1.52392,1.52409,1.52383,1.52391,37800000.0
2007-02-21 21:42:00,1.524,1.52402,1.52366,1.52366,31400000.0
2007-02-21 21:43:00,1.52407,1.52427,1.52398,1.52427,28900000.0
2007-02-21 21:44:00,1.52414,1.52433,1.52404,1.52416,17600000.0
2007-02-21 21:45:00,1.52426,1.52436,1.52424,1.52431,43500000.0
2007-02-21 21:46:00,1.5245,1.5247,1.52417,1.52449,51000000.0
2007-02-21 21:47:00,1.52449,1.5248,1.52449,1.52462,30200000.0
2007-02-21 21:48:00,1.52481,1.52498,1.52464,1.52478,30800000.0
2007-02-21 21:49:00,1.52478,1.52487,1.52468,1.52487,26200000.0
2007-02-21 21:50:00,1.525,1.52503,1.5247,1.5247,46000000.0
2007-02-21 21:51:00,1.52465,1.52486,1.52465,1.5248,43100000.0
2007-02-21 21:52:00,1.52473,1.52489,1.5246,1.52477,41000000.0
2007-02-21 21:53:00,1.52479,1.52494,1.52474,1.52474,35600000.0
2007-02-21 21:54:00,1.5248,1.52512,1.5248,1.52498,47000000.0
2007-02-21 21:55:00,1.52487,1.52496,1.52476,1.5249,58200000.0
2007-02-21 21:56:00,1.52494,1.52505,1.52483,1.52495,51500000.0
2007-02-21 21:57:00,1.52499,1.52514,1.52459,1.52496,46400000.0
2007-02-21 21:58:00,1.52491,1.525,1.5248,1.5248,39800001.0
2007-02-21 21:59:00,1.5248,1.52492,1.52446,1.52446,38800000.0
2007-02-21 22:00:00,1.52457,1.52493,1.52457,1.52493,48900000.0
2007-02-21 22:01:00,1.5248,1.52496,1.52464,1.52465,42600000.0
2007-02-21 22:02:00,1.52466,1.52467,1.52446,1.52456,71500002.0
2007-02-21 22:03:00,1.52483,1.52485,1.52459,1.52485,30600000.0
2007-02-21 22:04:00,1.52492,1.52522,1.52484,1.52505,25800000.0
2007-02-21 22:05:00,1.52476,1.52476,1.52434,1.52452,42000000.0
2007-02-21 22:06:00,1.52448,1.52448,1.52385,1.52412,36400000.0
2007-02-21 22:07:00,1.52417,1.52438,1.52404,1.52416,28600000.0
2007-02-21 22:08:00,1.52388,1.52444,1.52388,1.52444,34200000.0
2007-02-21 22:09:00,1.5244,1.5245,1.5241,1.52433,19400000.0
2007-02-21 22:10:00,1.52444,1.52459,1.52432,1.52459,85100000.0
2007-02-21 22:11:00,1.52454,1.5247,1.52444,1.52444,25600000.0
2007-02-21 22:12:00,1.52452,1.52468,1.52445,1.52445,44300000.0
2007-02-21 22:13:00,1.52445,1.52452,1.5244,1.5244,48200001.0
2007-02-21 22:14:00,1.52419,1.52453,1.52419,1.52422,52600000.0
2007-02-21 22:15:00,1.52426,1.52446,1.52422,1.52429,82600001.0
2007-02-21 22:16:00,1.5242,1.52432,1.52403,1.52403,31600000.0
2007-02-21 22:17:00,1.52424,1.52428,1.52402,1.52417,30000000.0
2007-02-21 22:18:00,1.52424,1.52424,1.52402,1.52408,34200000.0
2007-02-21 22:19:00,1.52416,1.52436,1.52416,1.52426,24800000.0
2007-02-21 22:20:00,1.52415,1.52424,1.52398,1.52419,68600000.0
2007-02-21 22:21:00,1.52419,1.5243,1.52391,1.52426,37300000.0
2007-02-21 22:22:00,1.52435,1.52435,1.52404,1.52404,50600000.0
2007-02-21 22:23:00,1.52416,1.52421,1.52387,1.52387,20800000.0
2007-02-21 22:24:00,1.52398,1.52399,1.52374,1.5239,33000000.0
2007-02-21 22:25:00,1.52375,1.52386,1.52364,1.52382,39000000.0
2007-02-21 22:26:00,1.52365,1.52395,1.52365,1.52395,25800000.0
2007-02-21 22:27:00,1.52385,1.52399,1.52355,1.5239,47100000.0
2007-02-21 22:28:00,1.5238,1.52402,1.52377,1.5239,57300001.0
2007-02-21 22:29:00,1.52397,1.5241,1.52381,1.52399,41300000.0
2007-02-21 22:30:00,1.52401,1.52401,1.52385,1.5239,38500000.0
2007-02-21 22:31:00,1.524,1.52431,1.52353,1.52402,30400000.0
2007-02-21 22:32:00,1.52376,1.5239,1.52367,1.52389,31200000.0
2007-02-21 22:33:00,1.52384,1.52399,1.52384,1.52394,46000000.0
2007-02-21 22:34:00,1.5239,1.52406,1.52371,1.52387,54600001.0
2007-02-21 22:35:00,1.52404,1.5241,1.52389,1.52389,39300000.0
2007-02-21 22:36:00,1.52403,1.52409,1.52343,1.52343,36800000.0
2007-02-21 22:37:00,1.52398,1.52406,1.52386,1.52401,61200000.0
2007-02-21 22:38:00,1.52395,1.52412,1.52389,1.52406,33500000.0
2007-02-21 22:39:00,1.52404,1.52412,1.52379,1.52388,32900000.0
2007-02-21 22:40:00,1.52396,1.52418,1.5236,1.5236,31200000.0
2007-02-21 22:41:00,1.52387,1.52412,1.52387,1.52395,35200000.0
2007-02-21 22:42:00,1.524,1.52405,1.52383,1.52392,27200000.0
2007-02-21 22:43:00,1.52405,1.52405,1.52378,1.52389,30600000.0
2007-02-21 22:44:00,1.52372,1.52389,1.52366,1.52389,39000000.0
2007-02-21 22:45:00,1.52377,1.5238,1.52352,1.5238,44400000.0
2007-02-21 22:46:00,1.52373,1.52377,1.52356,1.52361,31200000.0
2007-02-21 22:47:00,1.52375,1.52377,1.52357,1.52367,42400000.0
2007-02-21 22:48:00,1.52337,1.52372,1.52337,1.52372,37400000.0
2007-02-21 22:49:00,1.5237,1.52403,1.5236,1.52387,25200000.0
2007-02-21 22:50:00,1.52388,1.52394,1.5237,1.5237,35600000.0
2007-02-21 22:51:00,1.52388,1.52398,1.52377,1.52389,24200000.0
2007-02-21 22:52:00,1.52382,1.52384,1.52355,1.52357,44000001.0
2007-02-21 22:53:00,1.52377,1.52397,1.52353,1.52397,57600000.0
2007-02-21 22:54:00,1.52397,1.52407,1.52387,1.52391,31800000.0
2007-02-21 22:55:00,1.52409,1.52416,1.5239,1.5239,30200000.0
2007-02-21 22:56:00,1.52391,1.52404,1.52376,1.52404,33000000.0
2007-02-21 22:57:00,1.52398,1.52398,1.52364,1.52364,38000000.0
2007-02-21 22:58:00,1.5239,1.52406,1.5239,1.52395,22800000.0
2007-02-21 22:59:00,1.52401,1.52407,1.52379,1.52397,62600000.0
2007-02-21 23:00:00,1.52394,1.52404,1.52376,1.52376,40200000.0
2007-02-21 23:01:00,1.52382,1.52403,1.52369,1.52388,50700000.0
2007-02-21 23:02:00,1.52386,1.52407,1.52381,1.52407,42200000.0
2007-02-21 23:03:00,1.52427,1.52441,1.52406,1.52406,39800000.0
2007-02-21 23:04:00,1.52397,1.52413,1.52382,1.52406,28000000.0
2007-02-21 23:05:00,1.52395,1.52424,1.52391,1.52424,35600000.0
2007-02-21 23:06:00,1.524,1.52431,1.5238,1.52416,55700000.0
2007-02-21 23:07:00,1.52398,1.52424,1.52398,1.52416,20800000.0
2007-02-21 23:08:00,1.52419,1.52426,1.52397,1.52408,37100000.0
2007-02-21 23:09:00,1.52415,1.52438,1.5241,1.52415,41300000.0
2007-02-21 23:10:00,1.52407,1.52435,1.52397,1.5242,37000000.0
2007-02-21 23:11:00,1.52429,1.52441,1.52421,1.52421,42000000.0
2007-02-21 23:12:00,1.52423,1.52423,1.52406,1.52422,25400000.0
2007-02-21 23:13:00,1.52357,1.52425,1.52357,1.5241,35400000.0
2007-02-21 23:14:00,1.52432,1.52442,1.52413,1.52426,28700000.0
2007-02-21 23:15:00,1.52429,1.52429,1.52361,1.52407,33400000.0
2007-02-21 23:16:00,1.52414,1.52422,1.52404,1.52409,34800000.0
2007-02-21 23:17:00,1.5242,1.52432,1.52412,1.52425,37400000.0
2007-02-21 23:18:00,1.52439,1.52442,1.52402,1.52424,59100000.0
2007-02-21 23:19:00,1.52427,1.52454,1.52423,1.5244,46400000.0
2007-02-21 23:20:00,1.5244,1.5244,1.52392,1.52425,49000001.0
2007-02-21 23:21:00,1.5244,1.52451,1.52427,1.52427,55400000.0
2007-02-21 23:22:00,1.52432,1.5245,1.52411,1.5245,35400000.0
2007-02-21 23:23:00,1.52445,1.52457,1.5244,1.5244,28800000.0
2007-02-21 23:24:00,1.52418,1.5244,1.52416,1.52418,33200000.0
2007-02-21 23:25:00,1.52427,1.52449,1.5242,1.5242,46200001.0
2007-02-21 23:26:00,1.52433,1.52438,1.52415,1.52435,42500000.0
2007-02-21 23:27:00,1.52414,1.52432,1.52414,1.52417,29000000.0
2007-02-21 23:28:00,1.52411,1.52429,1.52389,1.52389,52600000.0
2007-02-21 23:29:00,1.52413,1.52443,1.52408,1.52424,45600000.0
2007-02-21 23:30:00,1.52418,1.52437,1.52416,1.52428,33000000.0
2007-02-21 23:31:00,1.5244,1.5244,1.52397,1.52424,37600000.0
2007-02-21 23:32:00,1.52391,1.52416,1.52391,1.52406,46600001.0
2007-02-21 23:33:00,1.52391,1.52406,1.52391,1.52403,35400000.0
2007-02-21 23:34:00,1.52398,1.52408,1.5237,1.52388,51600000.0
2007-02-21 23:35:00,1.52411,1.52411,1.52391,1.52396,30600000.0
2007-02-21 23:36:00,1.52408,1.52411,1.52398,1.52398,33200000.0
2007-02-21 23:37:00,1.52409,1.52417,1.52404,1.52417,20800000.0
2007-02-21 23:38:00,1.5243,1.52437,1.52417,1.52429,49400000.0
2007-02-21 23:39:00,1.52415,1.52435,1.52415,1.52424,35400000.0
2007-02-21 23:40:00,1.52442,1.52443,1.52415,1.52415,41900000.0
2007-02-21 23:41:00,1.52426,1.5243,1.52386,1.52386,55900000.0
2007-02-21 23:42:00,1.52442,1.52442,1.52407,1.52416,25800000.0
2007-02-21 23:43:00,1.52418,1.52429,1.52381,1.52425,33900000.0
2007-02-21 23:44:00,1.52437,1.52437,1.52412,1.52425,37800000.0
2007-02-21 23:45:00,1.52419,1.5245,1.52404,1.52423,46600000.0
2007-02-21 23:46:00,1.52445,1.52445,1.5242,1.52427,44200000.0
2007-02-21 23:47:00,1.52436,1.52443,1.52421,1.52433,63800000.0
2007-02-21 23:48:00,1.5243,1.5243,1.52403,1.52425,52000000.0
2007-02-21 23:49:00,1.52441,1.52441,1.52399,1.52422,43000000.0
2007-02-21 23:50:00,1.52423,1.52428,1.52395,1.52418,42000000.0
2007-02-21 23:51:00,1.52436,1.52444,1.52407,1.52423,49200000.0
2007-02-21 23:52:00,1.52426,1.52426,1.52385,1.52413,35000000.0
2007-02-21 23:53:00,1.52435,1.52435,1.52413,1.52435,25000000.0
2007-02-21 23:54:00,1.52435,1.5244,1.5237,1.5237,35000000.0
2007-02-21 23:55:00,1.52407,1.52434,1.52403,1.52419,35000000.0
2007-02-21 23:56:00,1.52416,1.52416,1.52386,1.52398,43000000.0
2007-02-21 23:57:00,1.52405,1.52423,1.52405,1.5242,38000000.0
2007-02-21 23:58:00,1.5242,1.52422,1.52385,1.52409,36400000.0
2007-02-21 23:59:00,1.52392,1.52392,1.52338,1.52351,90900000.0
2007-02-22 00:00:00,1.52352,1.52376,1.52328,1.52371,45800000.0
2007-02-22 00:01:00,1.52363,1.52368,1.52345,1.52368,40000000.0
2007-02-22 00:02:00,1.52375,1.5239,1.52336,1.52386,39600000.0
2007-02-22 00:03:00,1.52385,1.52389,1.52346,1.5235,58900000.0
2007-02-22 00:04:00,1.52361,1.5238,1.52361,1.52373,30400000.0
2007-02-22 00:05:00,1.52364,1.52385,1.52356,1.52361,26900000.0
2007-02-22 00:06:00,1.52363,1.52397,1.52363,1.52397,32700000.0
2007-02-22 00:07:00,1.52389,1.52412,1.52389,1.52407,33400000.0
2007-02-22 00:08:00,1.52416,1.52416,1.52391,1.52409,37400000.0
2007-02-22 00:09:00,1.52391,1.52413,1.52375,1.52385,52400001.0
2007-02-22 00:10:00,1.5241,1.5242,1.5241,1.5241,42000001.0
2007-02-22 00:11:00,1.52401,1.52409,1.52387,1.52396,42000001.0
2007-02-22 00:12:00,1.524,1.524,1.52377,1.52377,37600000.0
2007-02-22 00:13:00,1.52394,1.52397,1.52359,1.52394,24400000.0
2007-02-22 00:14:00,1.52393,1.52416,1.52382,1.52416,26000000.0
2007-02-22 00:15:00,1.52402,1.52417,1.52402,1.52402,24600000.0
2007-02-22 00:16:00,1.52418,1.52431,1.52404,1.52404,45700000.0
2007-02-22 00:17:00,1.52408,1.52441,1.52408,1.52441,44200001.0
2007-02-22 00:18:00,1.52453,1.52472,1.52442,1.52442,34400000.0
2007-02-22 00:19:00,1.5244,1.52445,1.52432,1.5244,23200000.0
2007-02-22 00:20:00,1.52437,1.52437,1.524,1.524,42200000.0
2007-02-22 00:21:00,1.52427,1.52427,1.52406,1.52408,77100000.0
2007-02-22 00:22:00,1.52401,1.52421,1.52401,1.52414,30400000.0
2007-02-22 00:23:00,1.52403,1.52411,1.52354,1.52394,52900000.0
2007-02-22 00:24:00,1.5241,1.52423,1.52401,1.52417,39000000.0
2007-02-22 00:25:00,1.52397,1.52403,1.52364,1.52378,49600000.0
2007-02-22 00:26:00,1.52381,1.52402,1.5237,1.52402,32100000.0
2007-02-22 00:27:00,1.52418,1.52431,1.52387,1.52387,48700000.0
2007-02-22 00:28:00,1.52389,1.524,1.52374,1.52389,48300000.0
2007-02-22 00:29:00,1.52392,1.52405,1.52383,1.52394,57200000.0
2007-02-22 00:30:00,1.52371,1.52412,1.52371,1.52373,36600000.0
2007-02-22 00:31:00,1.52392,1.52394,1.52384,1.52388,30200000.0
2007-02-22 00:32:00,1.52384,1.5241,1.52381,1.5239,32400000.0
2007-02-22 00:33:00,1.52422,1.52422,1.52397,1.52421,31000000.0
2007-02-22 00:34:00,1.52421,1.52426,1.52391,1.52391,30600000.0
2007-02-22 00:35:00,1.52423,1.52423,1.52401,1.52422,37600000.0
2007-02-22 00:36:00,1.52421,1.52421,1.52406,1.52414,37000000.0
2007-02-22 00:37:00,1.52425,1.52427,1.52419,1.52419,51600001.0
2007-02-22 00:38:00,1.52424,1.52434,1.52414,1.52419,63600001.0
2007-02-22 00:39:00,1.52429,1.52442,1.52409,1.52421,42400000.0
2007-02-22 00:40:00,1.52424,1.52434,1.52414,1.52434,47000000.0
2007-02-22 00:41:00,1.52438,1.52446,1.52414,1.52424,43700000.0
2007-02-22 00:42:00,1.52419,1.52437,1.52419,1.52427,37800000.0
2007-02-22 00:43:00,1.524,1.52432,1.52369,1.52432,36000001.0
2007-02-22 00:44:00,1.52444,1.52444,1.52431,1.52439,51200001.0
2007-02-22 00:45:00,1.52444,1.52447,1.52428,1.52431,42200000.0
2007-02-22 00:46:00,1.52431,1.52437,1.52419,1.52434,37800000.0
2007-02-22 00:47:00,1.52432,1.52434,1.52414,1.52423,45700000.0
2007-02-22 00:48:00,1.52394,1.52439,1.52394,1.52413,24200000.0
2007-02-22 00:49:00,1.524,1.524,1.5239,1.524,36000000.0
2007-02-22 00:51:00,1.52417,1.52439,1.52408,1.52423,36000000.0
2007-02-22 00:52:00,1.52412,1.52427,1.52407,1.52427,47400000.0
2007-02-22 00:53:00,1.52407,1.52426,1.52403,1.52421,33400000.0
2007-02-22 00:54:00,1.52372,1.5242,1.52372,1.5242,49000001.0
2007-02-22 00:55:00,1.5243,1.52437,1.52397,1.52437,47000000.0
2007-02-22 00:56:00,1.52422,1.52427,1.52407,1.52412,37600000.0
2007-02-22 00:58:00,1.52427,1.52427,1.52405,1.52414,45400000.0
2007-02-22 00:59:00,1.52425,1.52447,1.52421,1.52447,44200000.0
2007-02-22 01:00:00,1.5244,1.5244,1.52411,1.52413,40200000.0
2007-02-22 01:01:00,1.52418,1.52433,1.52409,1.52419,40800000.0
2007-02-22 01:02:00,1.52442,1.52456,1.52405,1.52405,43000000.0
2007-02-22 01:03:00,1.52438,1.52438,1.52389,1.52406,57300001.0
2007-02-22 01:04:00,1.52415,1.52431,1.52412,1.52414,43800000.0
2007-02-22 01:05:00,1.52427,1.52437,1.52417,1.52417,89900000.0
2007-02-22 01:06:00,1.5243,1.5243,1.52382,1.52424,53800000.0
2007-02-22 01:07:00,1.52426,1.52442,1.52415,1.52429,33200000.0
2007-02-22 01:08:00,1.52443,1.52458,1.52413,1.52413,34700000.0
2007-02-22 01:09:00,1.5245,1.52461,1.52436,1.52461,25400000.0
2007-02-22 01:10:00,1.52442,1.52446,1.52406,1.52427,37600000.0
2007-02-22 01:11:00,1.52416,1.52449,1.52416,1.52449,26800000.0
2007-02-22 01:12:00,1.52439,1.52451,1.52412,1.52437,28200000.0
2007-02-22 01:13:00,1.52465,1.52467,1.52434,1.52467,55500000.0
2007-02-22 01:14:00,1.52446,1.52477,1.52446,1.52477,19400000.0
2007-02-22 01:15:00,1.52491,1.52491,1.52459,1.5247,28700000.0
2007-02-22 01:16:00,1.52463,1.52478,1.52447,1.52447,54400000.0
2007-02-22 01:17:00,1.52441,1.52441,1.52416,1.52432,40700000.0
2007-02-22 01:18:00,1.52432,1.5244,1.524,1.52433,25400000.0
2007-02-22 01:19:00,1.5242,1.52436,1.52414,1.52433,30200000.0
2007-02-22 01:20:00,1.5244,1.5244,1.52377,1.5244,39500000.0
2007-02-22 01:21:00,1.5251,1.5252,1.5245,1.5245,35000000.0
2007-02-22 01:22:00,1.52444,1.52449,1.52421,1.52439,35000000.0
2007-02-22 01:23:00,1.52423,1.52423,1.52387,1.52387,50500000.0
2007-02-22 01:24:00,1.52426,1.52436,1.52414,1.52431,20300000.0
2007-02-22 01:25:00,1.52419,1.52436,1.52398,1.52424,51600000.0
2007-02-22 01:26:00,1.5251,1.5252,1.5251,1.5252,42100000.0
2007-02-22 01:28:00,1.52416,1.52422,1.52374,1.5241,42100000.0
2007-02-22 01:29:00,1.52407,1.52407,1.52383,1.52391,44600000.0
2007-02-22 01:30:00,1.52401,1.52401,1.52344,1.52381,44600000.0
2007-02-22 01:31:00,1.5237,1.52395,1.52366,1.52395,38000000.0
2007-02-22 01:32:00,1.52397,1.52437,1.52397,1.52417,45800000.0
2007-02-22 01:33:00,1.52415,1.52438,1.52415,1.52435,29800000.0
2007-02-22 01:34:00,1.52439,1.52446,1.52397,1.52442,42400000.0
2007-02-22 01:35:00,1.52443,1.52455,1.52417,1.52417,65300001.0
2007-02-22 01:36:00,1.52446,1.5246,1.52446,1.52454,53600001.0
2007-02-22 01:37:00,1.52463,1.52474,1.52435,1.52465,43400000.0
2007-02-22 01:38:00,1.52458,1.52479,1.5245,1.52475,29200000.0
2007-02-22 01:39:00,1.5246,1.52473,1.52426,1.52464,56800000.0
2007-02-22 01:40:00,1.52459,1.52471,1.52451,1.52468,30400000.0
2007-02-22 01:41:00,1.52463,1.52482,1.52449,1.52455,42300000.0
2007-02-22 01:42:00,1.52467,1.52478,1.52446,1.52469,34000000.0
2007-02-22 01:43:00,1.52461,1.52461,1.52394,1.52437,20000000.0
2007-02-22 01:44:00,1.52442,1.52443,1.52411,1.52436,49000001.0
2007-02-22 01:45:00,1.52428,1.5244,1.5242,1.5243,43300000.0
2007-02-22 01:46:00,1.52425,1.52446,1.52413,1.52426,34800000.0
2007-02-22 01:47:00,1.52428,1.52443,1.52415,1.52415,47600000.0
2007-02-22 01:48:00,1.52425,1.52427,1.5238,1.5238,42100000.0
2007-02-22 01:49:00,1.5243,1.5244,1.52377,1.52423,22000000.0
2007-02-22 01:50:00,1.52423,1.52438,1.52389,1.52432,40400001.0
2007-02-22 01:51:00,1.52427,1.5243,1.52416,1.52422,42200001.0
2007-02-22 01:52:00,1.52442,1.52447,1.52422,1.52422,24200000.0
2007-02-22 01:53:00,1.52441,1.52456,1.52436,1.52441,45600000.0
2007-02-22 01:54:00,1.5244,1.52453,1.52436,1.52446,58800000.0
2007-02-22 01:55:00,1.52441,1.52456,1.52431,1.52431,46600001.0
2007-02-22 01:56:00,1.52442,1.52446,1.52414,1.52414,45600000.0
2007-02-22 01:57:00,1.52411,1.52422,1.52393,1.52393,47200001.0
2007-02-22 01:58:00,1.5239,1.5239,1.5235,1.52358,30800000.0
2007-02-22 01:59:00,1.52401,1.52422,1.52401,1.52422,40200000.0
2007-02-22 02:00:00,1.52404,1.52431,1.5239,1.5239,39800000.0
2007-02-22 02:01:00,1.52378,1.52384,1.5237,1.52375,63200000.0
2007-02-22 02:02:00,1.52374,1.52426,1.52374,1.52399,89600000.0
2007-02-22 02:03:00,1.52422,1.52488,1.52422,1.52488,90000001.0
2007-02-22 02:04:00,1.52477,1.52483,1.52472,1.52473,54400000.0
2007-02-22 02:05:00,1.52479,1.52488,1.52467,1.52488,107200002.0
2007-02-22 02:06:00,1.52513,1.52521,1.52479,1.52521,78400000.0
2007-02-22 02:07:00,1.5252,1.52521,1.52476,1.52504,181800001.0
2007-02-22 02:08:00,1.5251,1.52516,1.52505,1.52511,57200000.0
2007-02-22 02:09:00,1.52514,1.52523,1.52483,1.52502,200100000.0
2007-02-22 02:10:00,1.52472,1.52511,1.52471,1.5248,160500000.0
2007-02-22 02:11:00,1.52479,1.5249,1.52478,1.5249,39600000.0
2007-02-22 02:12:00,1.52498,1.52498,1.52485,1.5249,61800000.0
2007-02-22 02:13:00,1.52476,1.52493,1.52476,1.52493,56800000.0
2007-02-22 02:14:00,1.52503,1.52529,1.52491,1.52521,143500000.0
2007-02-22 02:15:00,1.52513,1.52524,1.52498,1.52512,246700001.0
2007-02-22 02:16:00,1.52528,1.52532,1.52505,1.52518,52700000.0
2007-02-22 02:17:00,1.52499,1.52516,1.52464,1.52481,242500001.0
2007-02-22 02:18:00,1.52499,1.52525,1.52457,1.52502,40500000.0
2007-02-22 02:19:00,1.52507,1.52509,1.52479,1.52489,41100000.0
2007-02-22 02:20:00,1.52506,1.52516,1.52491,1.5251,45300000.0
2007-02-22 02:21:00,1.52486,1.52508,1.52472,1.52472,40000000.0
2007-02-22 02:22:00,1.52476,1.52512,1.52476,1.52512,49300000.0
2007-02-22 02:23:00,1.52543,1.52547,1.52526,1.52526,40800001.0
2007-02-22 02:24:00,1.52514,1.52534,1.52505,1.52534,29200000.0
2007-02-22 02:25:00,1.52525,1.52541,1.52513,1.52518,109500000.0
2007-02-22 02:26:00,1.52504,1.52543,1.52496,1.52534,67800000.0
2007-02-22 02:27:00,1.52535,1.52538,1.5252,1.52525,71400000.0
2007-02-22 02:28:00,1.52522,1.5253,1.52515,1.52518,38000000.0
2007-02-22 02:29:00,1.5254,1.5254,1.52512,1.52535,47700000.0
2007-02-22 02:30:00,1.52539,1.52539,1.52497,1.52501,38000000.0
2007-02-22 02:31:00,1.52484,1.52497,1.52473,1.52473,67400000.0
2007-02-22 02:32:00,1.52494,1.52512,1.52481,1.52503,38500000.0
2007-02-22 02:33:00,1.52475,1.52479,1.52462,1.52472,197800002.0
2007-02-22 02:34:00,1.5251,1.52516,1.52494,1.52514,39800000.0
2007-02-22 02:35:00,1.52526,1.52547,1.52499,1.52503,79300000.0
2007-02-22 02:36:00,1.52522,1.52533,1.52515,1.52524,23600000.0
2007-02-22 02:37:00,1.52493,1.52503,1.5249,1.5249,93100000.0
2007-02-22 02:38:00,1.52499,1.52502,1.52489,1.52496,58100000.0
2007-02-22 02:39:00,1.52502,1.52502,1.52489,1.52497,32600000.0
2007-02-22 02:40:00,1.52508,1.52521,1.52501,1.52506,49200000.0
2007-02-22 02:41:00,1.52507,1.5252,1.52495,1.52495,24200000.0
2007-02-22 02:42:00,1.5252,1.5252,1.52505,1.52505,24200000.0
2007-02-22 02:43:00,1.52503,1.5251,1.52486,1.5251,26800000.0
2007-02-22 02:44:00,1.52499,1.52509,1.52487,1.52508,40800000.0
2007-02-22 02:45:00,1.5246,1.5248,1.5246,1.52474,55000001.0
2007-02-22 02:46:00,1.52462,1.52475,1.52454,1.52459,126300000.0
2007-02-22 02:47:00,1.52511,1.52533,1.52473,1.52512,218100000.0
2007-02-22 02:48:00,1.52511,1.5252,1.52489,1.52511,100800000.0
2007-02-22 02:49:00,1.52493,1.52512,1.52467,1.52477,47900000.0
2007-02-22 02:50:00,1.52503,1.52524,1.52472,1.52524,96400000.0
2007-02-22 02:51:00,1.52486,1.525,1.52468,1.52484,59200000.0
2007-02-22 02:52:00,1.52507,1.52507,1.5249,1.52499,32900000.0
2007-02-22 02:53:00,1.52501,1.52501,1.52455,1.52476,26800000.0
2007-02-22 02:54:00,1.52484,1.52504,1.52475,1.52475,48800000.0
2007-02-22 02:55:00,1.5248,1.52494,1.52455,1.5247,30400000.0
2007-02-22 02:56:00,1.5247,1.52471,1.52462,1.5247,60400000.0
2007-02-22 02:57:00,1.52476,1.52491,1.52476,1.52488,29800000.0
2007-02-22 02:58:00,1.52484,1.52498,1.52472,1.52472,44000000.0
2007-02-22 02:59:00,1.5247,1.52482,1.52464,1.52464,81500001.0
2007-02-22 03:00:00,1.52475,1.52483,1.52465,1.52474,133700000.0
2007-02-22 03:01:00,1.52476,1.52479,1.52471,1.52476,60000000.0
2007-02-22 03:02:00,1.52481,1.52485,1.52471,1.52476,47900000.0
2007-02-22 03:03:00,1.52482,1.52485,1.52477,1.52485,55600000.0
2007-02-22 03:04:00,1.52487,1.5252,1.52472,1.52484,54100000.0
2007-02-22 03:05:00,1.52482,1.52486,1.52475,1.52479,74600002.0
2007-02-22 03:06:00,1.52478,1.52488,1.52471,1.52488,53400000.0
2007-02-22 03:07:00,1.52481,1.52521,1.52463,1.52515,96600001.0
2007-02-22 03:08:00,1.52529,1.52549,1.525,1.525,59200000.0
2007-02-22 03:09:00,1.52517,1.52532,1.52486,1.52528,38300000.0
2007-02-22 03:10:00,1.52479,1.52522,1.52479,1.52522,36200000.0
2007-02-22 03:11:00,1.52489,1.52492,1.52487,1.52489,43600000.0
2007-02-22 03:12:00,1.52515,1.52541,1.52493,1.52509,41000000.0
2007-02-22 03:13:00,1.52485,1.52524,1.52485,1.52514,41200000.0
2007-02-22 03:14:00,1.52496,1.52496,1.52443,1.52473,35900000.0
2007-02-22 03:15:00,1.52422,1.52465,1.52422,1.52463,33800000.0
2007-02-22 03:16:00,1.52469,1.52485,1.52443,1.52482,25800000.0
2007-02-22 03:17:00,1.52482,1.52493,1.52441,1.52493,46500000.0
2007-02-22 03:18:00,1.52488,1.52494,1.52455,1.52494,33200000.0
2007-02-22 03:19:00,1.52494,1.52494,1.52469,1.52481,38200000.0
2007-02-22 03:20:00,1.52429,1.52473,1.52429,1.52473,58400000.0
2007-02-22 03:21:00,1.52443,1.52443,1.52438,1.5244,22800000.0
2007-02-22 03:22:00,1.5244,1.52443,1.52431,1.52435,44800000.0
2007-02-22 03:23:00,1.52442,1.5245,1.52438,1.52449,82100000.0
2007-02-22 03:24:00,1.52441,1.52443,1.52434,1.52434,56400000.0
2007-02-22 03:25:00,1.5249,1.5249,1.52438,1.52448,32600000.0
2007-02-22 03:26:00,1.52436,1.5245,1.52432,1.52448,135000000.0
2007-02-22 03:27:00,1.52454,1.52459,1.52441,1.52456,88500000.0
2007-02-22 03:28:00,1.52456,1.52481,1.52455,1.52477,45600000.0
2007-02-22 03:29:00,1.52479,1.52484,1.52476,1.52481,62200001.0
2007-02-22 03:30:00,1.52479,1.52486,1.5247,1.52483,47700000.0
2007-02-22 03:31:00,1.52476,1.52506,1.52476,1.52506,33100000.0
2007-02-22 03:32:00,1.52481,1.52491,1.52464,1.52464,40900000.0
2007-02-22 03:33:00,1.52452,1.52463,1.52452,1.5246,39600000.0
2007-02-22 03:34:00,1.52474,1.52497,1.52455,1.52455,32200000.0
2007-02-22 03:35:00,1.52455,1.52458,1.52441,1.52455,90800001.0
2007-02-22 03:36:00,1.52469,1.52499,1.52446,1.52498,38800000.0
2007-02-22 03:37:00,1.52494,1.52503,1.52467,1.52499,30600000.0
2007-02-22 03:38:00,1.52495,1.52504,1.52472,1.52498,30800000.0
2007-02-22 03:39:00,1.52466,1.5247,1.52453,1.52456,70800000.0
2007-02-22 03:40:00,1.52476,1.52554,1.52476,1.52518,111800000.0
2007-02-22 03:41:00,1.52501,1.5251,1.52491,1.525,76200000.0
2007-02-22 03:42:00,1.52502,1.52504,1.52491,1.52499,82800000.0
2007-02-22 03:43:00,1.52486,1.52507,1.52486,1.52507,23400000.0
2007-02-22 03:44:00,1.52493,1.52521,1.52493,1.52494,30200000.0
2007-02-22 03:45:00,1.52474,1.525,1.52462,1.525,48200000.0
2007-02-22 03:46:00,1.52466,1.52466,1.52446,1.52446,49600000.0
2007-02-22 03:47:00,1.52447,1.52458,1.52442,1.52442,36000000.0
2007-02-22 03:48:00,1.52471,1.52478,1.5245,1.52464,27600000.0
2007-02-22 03:49:00,1.52473,1.52473,1.52424,1.5243,40200000.0
2007-02-22 03:50:00,1.52461,1.52474,1.52437,1.52447,107200000.0
2007-02-22 03:51:00,1.52466,1.52466,1.52456,1.52456,41400000.0
2007-02-22 03:52:00,1.52455,1.52458,1.52418,1.52424,88500000.0
2007-02-22 03:53:00,1.52415,1.52423,1.52397,1.52416,69800000.0
2007-02-22 03:54:00,1.52417,1.52462,1.52415,1.52427,32400000.0
2007-02-22 03:55:00,1.52466,1.52474,1.52448,1.52474,30800000.0
2007-02-22 03:56:00,1.52469,1.52482,1.52467,1.52467,28000000.0
2007-02-22 03:57:00,1.52417,1.52431,1.52416,1.52428,144700000.0
2007-02-22 03:58:00,1.52429,1.52532,1.52422,1.52422,238900001.0
2007-02-22 03:59:00,1.52451,1.52477,1.52445,1.52464,150100000.0
2007-02-22 04:00:00,1.52467,1.5248,1.5246,1.5246,68000000.0
2007-02-22 04:01:00,1.52455,1.52486,1.52448,1.52485,127600000.0
2007-02-22 04:02:00,1.52474,1.52474,1.52438,1.52444,119200001.0
2007-02-22 04:03:00,1.52462,1.52462,1.5244,1.52462,87800000.0
2007-02-22 04:04:00,1.52446,1.52451,1.52436,1.52442,146600001.0
2007-02-22 04:05:00,1.52434,1.52496,1.52434,1.52487,261300001.0
2007-02-22 04:06:00,1.52437,1.52486,1.52437,1.52458,133800000.0
2007-02-22 04:07:00,1.52476,1.52494,1.52461,1.52461,171400001.0
2007-02-22 04:08:00,1.5245,1.5246,1.5245,1.5246,37600000.0
2007-02-22 04:09:00,1.52499,1.52499,1.52472,1.5249,37600000.0
2007-02-22 04:10:00,1.52476,1.52476,1.52446,1.52465,114000000.0
2007-02-22 04:11:00,1.52478,1.52501,1.52452,1.52465,51000000.0
2007-02-22 04:12:00,1.52458,1.52469,1.52458,1.52461,67800000.0
2007-02-22 04:13:00,1.52458,1.52475,1.52455,1.52457,70900000.0
2007-02-22 04:14:00,1.52462,1.5247,1.52459,1.52466,71200000.0
2007-02-22 04:15:00,1.52468,1.52489,1.5246,1.52489,78600000.0
2007-02-22 04:16:00,1.52489,1.52497,1.52467,1.52477,89300000.0
2007-02-22 04:17:00,1.52493,1.52496,1.52484,1.52486,50100000.0
2007-02-22 04:18:00,1.52479,1.52494,1.52474,1.52479,116200000.0
2007-02-22 04:19:00,1.52483,1.525,1.52483,1.52497,68100001.0
2007-02-22 04:20:00,1.52489,1.52498,1.52469,1.52471,143800000.0
2007-02-22 04:21:00,1.52483,1.52494,1.52474,1.52474,48800000.0
2007-02-22 04:22:00,1.5249,1.52549,1.5249,1.52528,43400000.0
2007-02-22 04:23:00,1.52485,1.52495,1.52485,1.52494,45500000.0
2007-02-22 04:24:00,1.52497,1.52508,1.52497,1.52505,135400001.0
2007-02-22 04:25:00,1.52506,1.5257,1.52506,1.52526,195200001.0
2007-02-22 04:26:00,1.52508,1.52508,1.52484,1.52494,100300000.0
2007-02-22 04:27:00,1.52505,1.52513,1.52495,1.52501,38400000.0
2007-02-22 04:28:00,1.52511,1.52523,1.52508,1.52514,60200000.0
2007-02-22 04:29:00,1.52502,1.52542,1.52502,1.52537,83200000.0
2007-02-22 04:30:00,1.52496,1.52539,1.5249,1.52533,82000000.0
2007-02-22 04:31:00,1.52529,1.52543,1.52509,1.52536,22200000.0
2007-02-22 04:32:00,1.5254,1.5254,1.52517,1.52528,39600000.0
2007-02-22 04:33:00,1.52532,1.52535,1.52518,1.52523,36400000.0
2007-02-22 04:34:00,1.52518,1.52518,1.52505,1.52518,25600000.0
2007-02-22 04:35:00,1.52493,1.52503,1.52487,1.52487,50100000.0
2007-02-22 04:36:00,1.52518,1.52522,1.52446,1.52509,186500002.0
2007-02-22 04:37:00,1.52497,1.52511,1.52459,1.52473,146300000.0
2007-02-22 04:38:00,1.52466,1.52466,1.52438,1.52465,42200000.0
2007-02-22 04:39:00,1.52452,1.52472,1.52452,1.5246,59900000.0
2007-02-22 04:40:00,1.52456,1.52491,1.52456,1.52491,49400001.0
2007-02-22 04:41:00,1.52468,1.52496,1.52468,1.52483,41600000.0
2007-02-22 04:42:00,1.52462,1.52474,1.5246,1.52463,77800000.0
2007-02-22 04:43:00,1.52448,1.52448,1.52438,1.52438,63600001.0
2007-02-22 04:44:00,1.52421,1.52475,1.52421,1.52473,35200000.0
2007-02-22 04:45:00,1.52459,1.52459,1.52413,1.5243,48200000.0
2007-02-22 04:46:00,1.52418,1.52433,1.52418,1.52425,47000000.0
2007-02-22 04:47:00,1.52426,1.52469,1.52424,1.52469,105100000.0
2007-02-22 04:48:00,1.52436,1.5247,1.52436,1.52466,54900000.0
2007-02-22 04:49:00,1.52465,1.52488,1.52449,1.52449,90000000.0
2007-02-22 04:50:00,1.5249,1.52494,1.52477,1.52481,45000000.0
2007-02-22 04:51:00,1.52455,1.52461,1.52452,1.52455,34000000.0
2007-02-22 04:52:00,1.52468,1.52545,1.52468,1.52496,51600000.0
2007-02-22 04:53:00,1.52487,1.52513,1.52475,1.5248,48900000.0
2007-02-22 04:54:00,1.52456,1.52488,1.52456,1.52456,33400000.0
2007-02-22 04:55:00,1.52488,1.52505,1.52465,1.52504,38200000.0
2007-02-22 04:56:00,1.5248,1.52506,1.52477,1.52481,39000000.0
2007-02-22 04:57:00,1.52452,1.52492,1.52452,1.52452,46400000.0
2007-02-22 04:58:00,1.52458,1.52509,1.52458,1.52493,50800001.0
2007-02-22 04:59:00,1.52462,1.52478,1.52451,1.52457,114100000.0
2007-02-22 05:00:00,1.52497,1.52497,1.52481,1.52489,44800000.0
2007-02-22 05:01:00,1.52475,1.52495,1.52473,1.52495,43800000.0
2007-02-22 05:02:00,1.52482,1.52498,1.52463,1.52484,32200000.0
2007-02-22 05:03:00,1.52468,1.52495,1.52455,1.52463,132400000.0
2007-02-22 05:04:00,1.52457,1.52463,1.52454,1.52458,200300000.0
2007-02-22 05:05:00,1.52447,1.52461,1.52446,1.52461,181300001.0
2007-02-22 05:06:00,1.52473,1.52485,1.52465,1.52483,240900000.0
2007-02-22 05:07:00,1.52469,1.52505,1.52464,1.52468,225600000.0
2007-02-22 05:08:00,1.52498,1.52517,1.52486,1.52493,282900000.0
2007-02-22 05:09:00,1.52481,1.52506,1.52464,1.52472,204900001.0
2007-02-22 05:10:00,1.52474,1.52485,1.52461,1.52468,216700000.0
2007-02-22 05:11:00,1.52458,1.5248,1.52448,1.5245,129000000.0
2007-02-22 05:12:00,1.52451,1.52461,1.52449,1.5245,140400000.0
2007-02-22 05:13:00,1.52449,1.52474,1.52449,1.52454,130800000.0
2007-02-22 05:14:00,1.5245,1.5246,1.52446,1.52453,232600000.0
2007-02-22 05:15:00,1.52462,1.52486,1.52455,1.52485,33400000.0
2007-02-22 05:16:00,1.52474,1.52501,1.52471,1.5248,162300000.0
2007-02-22 05:17:00,1.52489,1.52512,1.52473,1.52512,145600000.0
2007-02-22 05:18:00,1.52509,1.5251,1.52482,1.52499,255400000.0
2007-02-22 05:19:00,1.52467,1.52512,1.52467,1.52481,316900001.0
2007-02-22 05:20:00,1.52493,1.52508,1.52487,1.525,281200001.0
2007-02-22 05:21:00,1.52483,1.52516,1.52478,1.52492,324500000.0
2007-02-22 05:22:00,1.52495,1.52502,1.52487,1.52492,218200000.0
2007-02-22 05:23:00,1.52487,1.52503,1.52487,1.52499,154000000.0
2007-02-22 05:24:00,1.52499,1.52507,1.52492,1.52493,167400000.0
2007-02-22 05:25:00,1.52502,1.52531,1.5249,1.52494,202400000.0
2007-02-22 05:26:00,1.52492,1.52495,1.52487,1.52492,116000001.0
2007-02-22 05:27:00,1.52518,1.52529,1.52492,1.52517,214200000.0
2007-02-22 05:28:00,1.52515,1.52522,1.52487,1.52509,265300000.0
2007-02-22 05:29:00,1.52507,1.52517,1.52489,1.52497,267500001.0
2007-02-22 05:30:00,1.52488,1.52515,1.52467,1.52467,202400000.0
2007-02-22 05:31:00,1.5247,1.52507,1.52469,1.52483,81200001.0
2007-02-22 05:32:00,1.525,1.52508,1.52488,1.52494,141700000.0
2007-02-22 05:33:00,1.52499,1.52499,1.52477,1.52484,174600000.0
2007-02-22 05:34:00,1.52476,1.52501,1.52471,1.52476,202800000.0
2007-02-22 05:35:00,1.52498,1.52505,1.5249,1.525,35800000.0
2007-02-22 05:36:00,1.5239,1.5241,1.5239,1.5239,188100000.0
2007-02-22 05:37:00,1.52484,1.52503,1.5248,1.52491,188100000.0
2007-02-22 05:38:00,1.52489,1.52507,1.52484,1.52506,119800000.0
2007-02-22 05:40:00,1.52498,1.52534,1.52493,1.52515,187400000.0
2007-02-22 05:41:00,1.52493,1.52511,1.52482,1.52497,145100000.0
2007-02-22 05:42:00,1.52507,1.52512,1.52492,1.52497,219300000.0
2007-02-22 05:43:00,1.52495,1.52508,1.52495,1.52508,91800000.0
2007-02-22 05:44:00,1.52509,1.52522,1.52498,1.52502,123500000.0
2007-02-22 05:45:00,1.52507,1.52527,1.52502,1.52507,142600000.0
2007-02-22 05:46:00,1.52512,1.52527,1.52507,1.52517,245600000.0
2007-02-22 05:47:00,1.52518,1.52523,1.52504,1.52523,196800000.0
2007-02-22 05:48:00,1.52509,1.52548,1.52501,1.52528,265400000.0
2007-02-22 05:49:00,1.52525,1.52525,1.52487,1.52487,168600000.0
2007-02-22 05:50:00,1.5249,1.52541,1.5249,1.52502,266900001.0
2007-02-22 05:51:00,1.5251,1.5252,1.52503,1.52503,175500000.0
2007-02-22 05:52:00,1.52503,1.52527,1.52503,1.52521,162400000.0
2007-02-22 05:53:00,1.52512,1.52523,1.52497,1.52497,116900000.0
2007-02-22 05:54:00,1.52506,1.52522,1.52489,1.52519,206700001.0
2007-02-22 05:55:00,1.52519,1.52537,1.52506,1.52513,205000001.0
2007-02-22 05:56:00,1.52518,1.52535,1.52508,1.52511,127300000.0
2007-02-22 05:57:00,1.52525,1.52541,1.52516,1.52525,206400002.0
2007-02-22 05:58:00,1.52521,1.52527,1.52506,1.52508,148500000.0
2007-02-22 05:59:00,1.52523,1.52523,1.52505,1.52508,147500003.0
2007-02-22 06:00:00,1.52509,1.52509,1.52497,1.52499,231800001.0
2007-02-22 06:01:00,1.52512,1.52521,1.525,1.525,174500000.0
2007-02-22 06:02:00,1.52489,1.52508,1.52486,1.52497,251600001.0
2007-02-22 06:03:00,1.5241,1.5241,1.5241,1.5241,150600001.0
2007-02-22 06:04:00,1.52504,1.52504,1.52488,1.52492,150600001.0
2007-02-22 06:05:00,1.52487,1.52506,1.52478,1.52488,416400002.0
2007-02-22 06:06:00,1.52493,1.52508,1.52488,1.52498,62600000.0
2007-02-22 06:07:00,1.52512,1.52515,1.52488,1.52506,331000000.0
2007-02-22 06:08:00,1.52487,1.52508,1.52483,1.52499,524600000.0
2007-02-22 06:09:00,1.52493,1.52537,1.52491,1.52495,326800000.0
2007-02-22 06:10:00,1.52513,1.52518,1.5249,1.5249,288300001.0
2007-02-22 06:11:00,1.5249,1.52498,1.52476,1.52487,437400002.0
2007-02-22 06:12:00,1.52494,1.52513,1.52485,1.52506,249000000.0
2007-02-22 06:13:00,1.52482,1.52504,1.52465,1.52465,382300000.0
2007-02-22 06:14:00,1.52476,1.52504,1.52469,1.52483,387700002.0
2007-02-22 06:15:00,1.52482,1.52486,1.52465,1.52476,166900000.0
2007-02-22 06:16:00,1.52474,1.52476,1.52458,1.52475,173700000.0
2007-02-22 06:17:00,1.5246,1.52475,1.5246,1.5246,188100001.0
2007-02-22 06:18:00,1.52469,1.52491,1.52469,1.52474,235200000.0
2007-02-22 06:19:00,1.52472,1.52491,1.52471,1.52473,180800000.0
2007-02-22 06:21:00,1.5247,1.52473,1.52446,1.52457,279200001.0
2007-02-22 06:22:00,1.52447,1.5247,1.52439,1.52444,262100000.0
2007-02-22 06:23:00,1.52419,1.52446,1.52419,1.52445,315200001.0
2007-02-22 06:24:00,1.52444,1.52458,1.52434,1.52454,359100001.0
2007-02-22 06:25:00,1.52454,1.52463,1.52447,1.52449,217800001.0
2007-02-22 06:26:00,1.52448,1.5246,1.5244,1.52456,330900000.0
2007-02-22 06:27:00,1.52448,1.5245,1.52434,1.52437,277700000.0
2007-02-22 06:28:00,1.5244,1.52456,1.52425,1.52434,347800001.0
2007-02-22 06:29:00,1.52438,1.52461,1.52434,1.52439,125200001.0
2007-02-22 06:30:00,1.52441,1.5247,1.52435,1.52443,276400000.0
2007-02-22 06:31:00,1.52443,1.52449,1.52428,1.52438,139200000.0
2007-02-22 06:32:00,1.52441,1.52451,1.5244,1.52448,217800000.0
2007-02-22 06:33:00,1.52444,1.52461,1.52443,1.52446,250600001.0
2007-02-22 06:34:00,1.52447,1.52462,1.52442,1.52457,279500000.0
2007-02-22 06:35:00,1.52431,1.5245,1.52415,1.52417,120400000.0
2007-02-22 06:36:00,1.52425,1.52435,1.52424,1.52424,78900000.0
2007-02-22 06:37:00,1.52425,1.52436,1.52422,1.52431,234500000.0
2007-02-22 06:38:00,1.52433,1.5246,1.52426,1.52427,118800000.0
2007-02-22 06:39:00,1.5244,1.5244,1.5242,1.5242,157400001.0
2007-02-22 06:40:00,1.52453,1.52464,1.52444,1.52458,157400001.0
2007-02-22 06:41:00,1.52455,1.52461,1.52445,1.52461,158200000.0
2007-02-22 06:42:00,1.52465,1.52468,1.52445,1.52455,304900000.0
2007-02-22 06:44:00,1.52466,1.52482,1.52464,1.52472,327100000.0
2007-02-22 06:45:00,1.52481,1.52497,1.52477,1.5249,248200001.0
2007-02-22 06:46:00,1.52485,1.52499,1.52481,1.52494,210200001.0
2007-02-22 06:47:00,1.52482,1.52492,1.52471,1.52482,252600002.0
2007-02-22 06:48:00,1.52464,1.52487,1.52462,1.52477,22600000.0
2007-02-22 06:49:00,1.52468,1.52485,1.52451,1.52451,252500000.0
2007-02-22 06:50:00,1.52457,1.52462,1.52442,1.52447,27200000.0
2007-02-22 06:51:00,1.52472,1.52472,1.52437,1.52462,41200000.0
2007-02-22 06:52:00,1.52447,1.52459,1.52439,1.52439,211500000.0
2007-02-22 06:53:00,1.52438,1.52467,1.52436,1.52441,236800000.0
2007-02-22 06:54:00,1.52439,1.52462,1.5243,1.52437,417300000.0
2007-02-22 06:55:00,1.52431,1.52444,1.52419,1.52429,297100001.0
2007-02-22 06:56:00,1.5244,1.5244,1.5243,1.5243,25400000.0
2007-02-22 06:57:00,1.52438,1.52449,1.52438,1.52444,76200000.0
2007-02-22 06:58:00,1.52437,1.52439,1.5242,1.5243,229800000.0
2007-02-22 06:59:00,1.52423,1.52444,1.52417,1.52424,335500000.0
2007-02-22 07:00:00,1.52438,1.52442,1.52425,1.5243,116500000.0
2007-02-22 07:01:00,1.52418,1.52437,1.52413,1.52428,268600000.0
2007-02-22 07:02:00,1.52421,1.52444,1.52416,1.52428,403100001.0
2007-02-22 07:03:00,1.52433,1.5244,1.52425,1.52433,147200000.0
2007-02-22 07:04:00,1.52433,1.52443,1.52425,1.52433,275300000.0
2007-02-22 07:05:00,1.52446,1.52448,1.52435,1.52441,130600000.0
2007-02-22 07:06:00,1.52442,1.52447,1.52427,1.5244,190600000.0
2007-02-22 07:07:00,1.52444,1.5245,1.52428,1.5244,209100000.0
2007-02-22 07:08:00,1.52442,1.52447,1.52426,1.52437,204800000.0
2007-02-22 07:09:00,1.52433,1.52433,1.52408,1.52409,220700000.0
2007-02-22 07:10:00,1.5244,1.52444,1.52422,1.5243,403900001.0
2007-02-22 07:11:00,1.52427,1.52429,1.52406,1.52414,374700001.0
2007-02-22 07:12:00,1.5242,1.52435,1.52415,1.52433,314700001.0
2007-02-22 07:13:00,1.52436,1.52445,1.52426,1.52437,248800000.0
2007-02-22 07:14:00,1.52435,1.52442,1.52427,1.52432,543300002.0
2007-02-22 07:15:00,1.52464,1.5247,1.5244,1.5247,228200000.0
2007-02-22 07:16:00,1.52455,1.5248,1.52453,1.5248,216000003.0
2007-02-22 07:17:00,1.52477,1.52482,1.52459,1.5246,213300001.0
2007-02-22 07:18:00,1.52462,1.52485,1.52457,1.5248,517300002.0
2007-02-22 07:19:00,1.52473,1.52479,1.5245,1.52479,304100001.0
2007-02-22 07:20:00,1.52483,1.52488,1.52463,1.52476,429800003.0
2007-02-22 07:21:00,1.52465,1.52478,1.52458,1.5246,308900000.0
2007-02-22 07:22:00,1.52465,1.52488,1.52459,1.52473,445300001.0
2007-02-22 07:23:00,1.52481,1.52496,1.52463,1.5248,420600001.0
2007-02-22 07:24:00,1.52471,1.52481,1.52463,1.52468,283300001.0
2007-02-22 07:25:00,1.5247,1.52479,1.52459,1.52472,327700000.0
2007-02-22 07:26:00,1.52468,1.52483,1.52458,1.52471,277800000.0
2007-02-22 07:27:00,1.5247,1.52481,1.52455,1.52481,151500001.0
2007-02-22 07:28:00,1.52473,1.52485,1.52473,1.5248,265600000.0
2007-02-22 07:29:00,1.52476,1.52493,1.52465,1.52465,268500000.0
2007-02-22 07:30:00,1.52468,1.52483,1.52463,1.52475,548400001.0
2007-02-22 07:31:00,1.52468,1.52486,1.52465,1.52481,273600001.0
2007-02-22 07:32:00,1.52483,1.52488,1.52465,1.52478,436100001.0
2007-02-22 07:33:00,1.5247,1.52482,1.52455,1.52464,399100001.0
2007-02-22 07:34:00,1.52468,1.52472,1.5245,1.52457,252200000.0
2007-02-22 07:35:00,1.52455,1.52473,1.52447,1.52456,247400001.0
2007-02-22 07:36:00,1.52442,1.52456,1.52432,1.52453,514500003.0
2007-02-22 07:37:00,1.52459,1.52475,1.5245,1.52455,179100000.0
2007-02-22 07:38:00,1.52441,1.52459,1.52441,1.52454,34000000.0
2007-02-22 07:39:00,1.52446,1.5246,1.5244,1.52457,405700000.0
2007-02-22 07:40:00,1.52448,1.52454,1.5243,1.52442,300800000.0
2007-02-22 07:41:00,1.52441,1.52467,1.52431,1.52442,599000000.0
2007-02-22 07:42:00,1.52435,1.52447,1.52426,1.52443,289600000.0
2007-02-22 07:43:00,1.52446,1.52462,1.52439,1.52451,225700000.0
2007-02-22 07:44:00,1.52452,1.52454,1.52439,1.52444,411400002.0
2007-02-22 07:45:00,1.52449,1.52459,1.52437,1.52442,389300002.0
2007-02-22 07:46:00,1.52441,1.52457,1.52426,1.52429,463800000.0
2007-02-22 07:47:00,1.52437,1.52457,1.52414,1.52425,699000002.0
2007-02-22 07:48:00,1.52428,1.5246,1.52423,1.52436,751200000.0
2007-02-22 07:49:00,1.52449,1.52466,1.52434,1.52447,684100002.0
2007-02-22 07:50:00,1.52436,1.52447,1.5242,1.52434,618500003.0
2007-02-22 07:51:00,1.52443,1.52443,1.52414,1.5244,610600002.0
2007-02-22 07:52:00,1.52438,1.52449,1.52428,1.5244,442700000.0
2007-02-22 07:53:00,1.52436,1.52464,1.52418,1.5244,594100004.0
2007-02-22 07:54:00,1.52427,1.52439,1.52414,1.52418,405000001.0
2007-02-22 07:55:00,1.52421,1.52433,1.52413,1.52421,315900000.0
2007-02-22 07:56:00,1.52421,1.52444,1.52413,1.52444,756500000.0
2007-02-22 07:57:00,1.52442,1.52462,1.5243,1.5244,570000000.0
2007-02-22 07:58:00,1.52435,1.52442,1.52415,1.52426,700700001.0
2007-02-22 07:59:00,1.52437,1.52445,1.52424,1.52432,469200000.0
2007-02-22 08:00:00,1.52439,1.52459,1.52432,1.52444,394300001.0
2007-02-22 08:01:00,1.52431,1.52467,1.52422,1.52436,473100000.0
2007-02-22 08:02:00,1.52434,1.52451,1.52427,1.52445,245000001.0
2007-02-22 08:03:00,1.52445,1.52452,1.52429,1.52434,400000001.0
2007-02-22 08:04:00,1.5243,1.52448,1.52405,1.52432,414200000.0
2007-02-22 08:05:00,1.5242,1.52436,1.52413,1.52427,320300001.0
2007-02-22 08:06:00,1.52451,1.52451,1.52414,1.52439,663800002.0
2007-02-22 08:07:00,1.52424,1.52439,1.52414,1.52426,504200000.0
2007-02-22 08:08:00,1.52427,1.52434,1.52414,1.5243,426200002.0
2007-02-22 08:09:00,1.52434,1.52449,1.52419,1.52431,579400001.0
2007-02-22 08:10:00,1.52447,1.52466,1.52428,1.52454,576200001.0
2007-02-22 08:11:00,1.52446,1.52454,1.52423,1.52433,249700000.0
2007-02-22 08:12:00,1.52432,1.52441,1.5242,1.52428,504700005.0
2007-02-22 08:13:00,1.5235,1.5237,1.5235,1.5237,83500000.0
2007-02-22 08:14:00,1.52424,1.52443,1.52424,1.52437,83500000.0
2007-02-22 08:15:00,1.52437,1.52456,1.52433,1.52452,261700001.0
2007-02-22 08:16:00,1.52452,1.52463,1.52443,1.52446,304700000.0
2007-02-22 08:17:00,1.52453,1.52482,1.52447,1.52454,250700000.0
2007-02-22 08:18:00,1.52454,1.5247,1.5245,1.5247,165200000.0
2007-02-22 08:19:00,1.52473,1.52492,1.52468,1.52491,333800003.0
2007-02-22 08:20:00,1.52494,1.52508,1.52489,1.52494,263800000.0
2007-02-22 08:21:00,1.52493,1.52518,1.52485,1.525,480600000.0
2007-02-22 08:22:00,1.52497,1.52507,1.5249,1.525,322200000.0
2007-02-22 08:23:00,1.52492,1.52504,1.52477,1.52481,240600000.0
2007-02-22 08:24:00,1.52489,1.525,1.52471,1.52479,426000001.0
2007-02-22 08:25:00,1.52505,1.52507,1.52487,1.52489,545700000.0
2007-02-22 08:26:00,1.52489,1.52507,1.52487,1.52497,316400000.0
2007-02-22 08:27:00,1.52498,1.52505,1.52477,1.52484,411400001.0
2007-02-22 08:28:00,1.52479,1.52499,1.52473,1.5249,582000003.0
2007-02-22 08:29:00,1.52485,1.52496,1.52474,1.52482,479700002.0
2007-02-22 08:30:00,1.52491,1.52505,1.52482,1.52495,367600002.0
2007-02-22 08:31:00,1.52494,1.52502,1.52482,1.5249,250200000.0
2007-02-22 08:32:00,1.52483,1.52503,1.52478,1.52483,369300002.0
2007-02-22 08:33:00,1.52484,1.52487,1.52462,1.52471,186900000.0
2007-02-22 08:34:00,1.52459,1.52459,1.52426,1.52427,657700001.0
2007-02-22 08:35:00,1.52424,1.52446,1.52423,1.52441,507500000.0
2007-02-22 08:36:00,1.52441,1.52462,1.52432,1.52449,379200000.0
2007-02-22 08:37:00,1.52467,1.52484,1.52459,1.52481,330200000.0
2007-02-22 08:38:00,1.52483,1.52498,1.52464,1.52475,462800004.0
2007-02-22 08:39:00,1.5248,1.5249,1.5246,1.52468,551700002.0
2007-02-22 08:40:00,1.52445,1.52481,1.52442,1.52449,367400000.0
2007-02-22 08:41:00,1.52478,1.52498,1.52458,1.52471,547100003.0
2007-02-22 08:42:00,1.52473,1.52502,1.52465,1.52465,545400002.0
2007-02-22 08:43:00,1.52476,1.5251,1.52471,1.52471,239900000.0
2007-02-22 08:44:00,1.52472,1.52499,1.5247,1.52483,483200001.0
2007-02-22 08:45:00,1.52499,1.52507,1.52471,1.52478,603600001.0
2007-02-22 08:46:00,1.52479,1.52504,1.52465,1.52472,775600001.0
2007-02-22 08:47:00,1.52478,1.52488,1.52467,1.52473,556100005.0
2007-02-22 08:48:00,1.52472,1.52497,1.5247,1.52479,379500001.0
2007-02-22 08:49:00,1.52476,1.52495,1.5247,1.52478,459500001.0
2007-02-22 08:50:00,1.52492,1.52492,1.5245,1.52457,529700003.0
2007-02-22 08:51:00,1.52438,1.52458,1.52415,1.52424,539800001.0
2007-02-22 08:52:00,1.52459,1.52472,1.52438,1.52447,505800000.0
2007-02-22 08:53:00,1.52453,1.5248,1.52445,1.52459,488700000.0
2007-02-22 08:54:00,1.52456,1.52468,1.52437,1.52441,666900001.0
2007-02-22 08:55:00,1.5245,1.52452,1.52422,1.52446,604800002.0
2007-02-22 08:56:00,1.52442,1.52464,1.52426,1.52434,509100000.0
2007-02-22 08:57:00,1.52428,1.52446,1.52408,1.52427,478500003.0
2007-02-22 08:58:00,1.52425,1.5246,1.52419,1.52442,526600000.0
2007-02-22 08:59:00,1.52448,1.52469,1.52445,1.52448,288400001.0
2007-02-22 09:00:00,1.52458,1.52464,1.52424,1.52456,538800000.0
2007-02-22 09:01:00,1.52456,1.52456,1.52395,1.52395,395900000.0
2007-02-22 09:02:00,1.524,1.52432,1.52384,1.52406,754100007.0
2007-02-22 09:03:00,1.52409,1.52428,1.52402,1.52414,631600001.0
2007-02-22 09:04:00,1.52436,1.52458,1.52415,1.52425,645500000.0
2007-02-22 09:05:00,1.52409,1.52426,1.52404,1.52419,517800000.0
2007-02-22 09:06:00,1.52403,1.5243,1.52389,1.52404,574000001.0
2007-02-22 09:07:00,1.52394,1.52407,1.52384,1.52396,345500003.0
2007-02-22 09:08:00,1.52402,1.52421,1.52402,1.52415,212400000.0
2007-02-22 09:09:00,1.52421,1.52433,1.5241,1.52422,278600000.0
2007-02-22 09:10:00,1.52423,1.52423,1.52386,1.52386,340500001.0
2007-02-22 09:11:00,1.52376,1.52391,1.52365,1.52378,546500002.0
2007-02-22 09:12:00,1.52383,1.52399,1.52367,1.52368,579300005.0
2007-02-22 09:13:00,1.52369,1.52399,1.52365,1.52365,507600003.0
2007-02-22 09:14:00,1.52352,1.52367,1.52313,1.52339,282300000.0
2007-02-22 09:15:00,1.52317,1.5233,1.52299,1.52321,422800001.0
2007-02-22 09:16:00,1.52305,1.5234,1.52293,1.52316,559400002.0
2007-02-22 09:17:00,1.52316,1.52343,1.52307,1.5233,550400001.0
2007-02-22 09:18:00,1.52328,1.52338,1.52296,1.52296,196100000.0
2007-02-22 09:19:00,1.52294,1.5232,1.52279,1.52289,539700000.0
2007-02-22 09:20:00,1.52282,1.5234,1.52282,1.5232,262700000.0
2007-02-22 09:21:00,1.52336,1.52355,1.5233,1.52348,378700002.0
2007-02-22 09:22:00,1.5235,1.52374,1.52336,1.52369,324600000.0
2007-02-22 09:23:00,1.5238,1.5238,1.52357,1.52371,335400000.0
2007-02-22 09:24:00,1.52371,1.52371,1.52341,1.52347,343500000.0
2007-02-22 09:25:00,1.52353,1.5236,1.52339,1.52352,365100000.0
2007-02-22 09:26:00,1.52344,1.52363,1.52335,1.52341,545900000.0
2007-02-22 09:27:00,1.52338,1.52358,1.52332,1.52337,418800001.0
2007-02-22 09:28:00,1.52344,1.52368,1.52337,1.52359,504400002.0
2007-02-22 09:29:00,1.52358,1.52367,1.52339,1.52357,430400002.0
2007-02-22 09:30:00,1.52354,1.52366,1.5233,1.52357,711200003.0
2007-02-22 09:31:00,1.52347,1.52369,1.52334,1.52337,352300001.0
2007-02-22 09:32:00,1.5232,1.52326,1.52289,1.52289,422400002.0
2007-02-22 09:33:00,1.52291,1.52317,1.52284,1.52313,285200001.0
2007-02-22 09:34:00,1.52269,1.52269,1.52208,1.52217,464800002.0
2007-02-22 09:35:00,1.52208,1.52225,1.52203,1.52216,257100000.0
2007-02-22 09:36:00,1.52224,1.52248,1.52216,1.52248,454700003.0
2007-02-22 09:37:00,1.52261,1.5229,1.52254,1.52276,363000000.0
2007-02-22 09:38:00,1.5224,1.52254,1.52209,1.52209,383900000.0
2007-02-22 09:39:00,1.52207,1.52217,1.52183,1.52183,407300000.0
2007-02-22 09:40:00,1.52158,1.52174,1.5215,1.52173,437700002.0
2007-02-22 09:41:00,1.52177,1.52182,1.52158,1.52158,475700000.0
2007-02-22 09:42:00,1.52144,1.52166,1.52103,1.52103,482600001.0
2007-02-22 09:43:00,1.52123,1.52138,1.52096,1.52138,362700000.0
2007-02-22 09:44:00,1.52132,1.52132,1.52092,1.52092,570100001.0
2007-02-22 09:45:00,1.52105,1.52152,1.52101,1.52121,546000001.0
2007-02-22 09:46:00,1.52138,1.52153,1.52125,1.52126,287200001.0
2007-02-22 09:47:00,1.52132,1.52132,1.5208,1.52104,428500002.0
2007-02-22 09:48:00,1.52106,1.52122,1.52084,1.52084,327600000.0
2007-02-22 09:49:00,1.52079,1.52122,1.52075,1.52122,573400002.0
2007-02-22 09:50:00,1.52129,1.52138,1.52115,1.52125,569900001.0
2007-02-22 09:51:00,1.521,1.52128,1.52085,1.5209,471400002.0
2007-02-22 09:52:00,1.5207,1.52102,1.5207,1.52102,414600000.0
2007-02-22 09:53:00,1.52103,1.52123,1.52098,1.52118,346000000.0
2007-02-22 09:54:00,1.52113,1.52169,1.52106,1.52169,524300002.0
2007-02-22 09:55:00,1.5217,1.52192,1.52155,1.5218,622900003.0
2007-02-22 09:56:00,1.52178,1.52201,1.52178,1.52198,359300000.0
2007-02-22 09:57:00,1.522,1.52204,1.52101,1.52131,560800001.0
2007-02-22 09:58:00,1.52131,1.52146,1.52113,1.52122,781100002.0
2007-02-22 09:59:00,1.52161,1.5221,1.52157,1.52189,648100001.0
2007-02-22 10:00:00,1.52189,1.52211,1.52143,1.52143,268300000.0
2007-02-22 10:01:00,1.5215,1.52191,1.5213,1.52157,626000001.0
2007-02-22 10:02:00,1.52161,1.52171,1.52132,1.52136,575100000.0
2007-02-22 10:03:00,1.52139,1.5218,1.52138,1.5218,402000001.0
2007-02-22 10:04:00,1.52168,1.52168,1.52122,1.52149,433800001.0
2007-02-22 10:05:00,1.52125,1.52165,1.52125,1.52154,401100000.0
2007-02-22 10:06:00,1.52157,1.52194,1.52154,1.52176,539600001.0
2007-02-22 10:07:00,1.52164,1.52184,1.52151,1.52177,541200002.0
2007-02-22 10:08:00,1.522,1.52216,1.52192,1.52196,526600003.0
2007-02-22 10:09:00,1.52208,1.52211,1.52172,1.52211,499000001.0
2007-02-22 10:10:00,1.52208,1.52216,1.52187,1.52211,337500000.0
2007-02-22 10:11:00,1.52218,1.52243,1.52216,1.52227,405800002.0
2007-02-22 10:12:00,1.52225,1.52267,1.52225,1.52247,536500005.0
2007-02-22 10:13:00,1.52232,1.52238,1.52191,1.52196,509300002.0
2007-02-22 10:14:00,1.52191,1.52217,1.52183,1.52193,507400000.0
2007-02-22 10:15:00,1.52188,1.52212,1.52187,1.52196,440200001.0
2007-02-22 10:16:00,1.52183,1.52183,1.52115,1.52141,422900000.0
2007-02-22 10:17:00,1.52134,1.52163,1.5212,1.52124,362300000.0
2007-02-22 10:18:00,1.52137,1.52171,1.52137,1.52154,426500002.0
2007-02-22 10:19:00,1.52161,1.52187,1.52161,1.52187,314700000.0
2007-02-22 10:20:00,1.52193,1.52226,1.52193,1.52198,527600001.0
2007-02-22 10:21:00,1.5219,1.522,1.52173,1.52186,423700000.0
2007-02-22 10:22:00,1.52188,1.52217,1.5218,1.52191,362400001.0
2007-02-22 10:23:00,1.52181,1.52203,1.52166,1.52171,501500004.0
2007-02-22 10:24:00,1.52181,1.52181,1.52149,1.52165,424100000.0
2007-02-22 10:25:00,1.52186,1.52222,1.52169,1.52222,397700001.0
2007-02-22 10:26:00,1.52198,1.52236,1.52198,1.52218,476700001.0
2007-02-22 10:27:00,1.52224,1.5223,1.5221,1.52212,449700000.0
2007-02-22 10:28:00,1.52204,1.52236,1.52204,1.52236,727400000.0
2007-02-22 10:29:00,1.52228,1.52233,1.5221,1.52223,503000000.0
2007-02-22 10:30:00,1.52239,1.52272,1.52231,1.5226,694400000.0
2007-02-22 10:31:00,1.52244,1.5227,1.52236,1.52239,537900001.0
2007-02-22 10:32:00,1.52229,1.52269,1.52229,1.52231,497800003.0
2007-02-22 10:33:00,1.52252,1.52273,1.52237,1.52251,471600002.0
2007-02-22 10:34:00,1.52252,1.5226,1.52225,1.52248,406400000.0
2007-02-22 10:35:00,1.52247,1.52264,1.52235,1.52246,480600000.0
2007-02-22 10:36:00,1.52256,1.52279,1.5224,1.52253,541000001.0
2007-02-22 10:37:00,1.52243,1.52247,1.5221,1.52225,513000000.0
2007-02-22 10:38:00,1.52223,1.52253,1.5222,1.5223,449300000.0
2007-02-22 10:39:00,1.52235,1.52235,1.52206,1.52227,424700000.0
2007-02-22 10:40:00,1.52217,1.52231,1.52207,1.52231,319300000.0
2007-02-22 10:41:00,1.52229,1.52268,1.52223,1.52241,606600001.0
2007-02-22 10:42:00,1.52252,1.52257,1.52237,1.52252,391800002.0
2007-02-22 10:43:00,1.52248,1.52261,1.52229,1.52229,401800001.0
2007-02-22 10:44:00,1.52243,1.52273,1.52213,1.52251,589800004.0
2007-02-22 10:45:00,1.52267,1.52276,1.52244,1.52263,528300001.0
2007-02-22 10:46:00,1.52267,1.5229,1.52255,1.52283,373200003.0
2007-02-22 10:47:00,1.52307,1.52318,1.52296,1.52299,426600003.0
2007-02-22 10:48:00,1.52292,1.52301,1.52275,1.52276,519500000.0
2007-02-22 10:49:00,1.52282,1.52306,1.52269,1.52279,381600000.0
2007-02-22 10:50:00,1.52272,1.52291,1.52251,1.52263,473000001.0
2007-02-22 10:51:00,1.52239,1.52268,1.52228,1.52235,503000001.0
2007-02-22 10:52:00,1.52226,1.52227,1.52206,1.52213,303300001.0
2007-02-22 10:53:00,1.52195,1.52218,1.52184,1.52216,379600000.0
2007-02-22 10:54:00,1.52208,1.52222,1.5219,1.52201,391500000.0
2007-02-22 10:55:00,1.52213,1.52251,1.52209,1.52215,462100001.0
2007-02-22 10:56:00,1.52204,1.52226,1.52193,1.52219,422800000.0
2007-02-22 10:57:00,1.52223,1.5223,1.52207,1.52222,342000000.0
2007-02-22 10:58:00,1.52213,1.52229,1.52198,1.52215,486700001.0
2007-02-22 10:59:00,1.522,1.52243,1.52199,1.52205,828500003.0
2007-02-22 11:00:00,1.52216,1.5224,1.52198,1.52221,452600000.0
2007-02-22 11:01:00,1.52218,1.5225,1.52218,1.52227,549300001.0
2007-02-22 11:02:00,1.52226,1.52253,1.5222,1.52234,553400003.0
2007-02-22 11:03:00,1.52237,1.52255,1.52231,1.52255,237900000.0
2007-02-22 11:04:00,1.52267,1.52314,1.52267,1.52308,563000001.0
2007-02-22 11:05:00,1.52315,1.52332,1.52298,1.52323,426200000.0
2007-02-22 11:06:00,1.52301,1.52308,1.52251,1.52278,621800003.0
2007-02-22 11:07:00,1.52265,1.52312,1.52265,1.52294,291400000.0
2007-02-22 11:08:00,1.52305,1.52305,1.52266,1.52289,314300000.0
2007-02-22 11:09:00,1.52274,1.52297,1.52267,1.52275,430900000.0
2007-02-22 11:10:00,1.52275,1.52287,1.52255,1.52263,466900002.0
2007-02-22 11:11:00,1.5225,1.52275,1.52233,1.52244,532600000.0
2007-02-22 11:12:00,1.52226,1.5225,1.52217,1.52241,552800001.0
2007-02-22 11:13:00,1.52241,1.52262,1.52231,1.52262,406100001.0
2007-02-22 11:14:00,1.52263,1.52284,1.52251,1.52271,441200000.0
2007-02-22 11:15:00,1.52284,1.52317,1.52282,1.52303,466200001.0
2007-02-22 11:16:00,1.52308,1.52314,1.52289,1.52306,453400000.0
2007-02-22 11:17:00,1.52297,1.52303,1.52271,1.52285,492600000.0
2007-02-22 11:18:00,1.5229,1.52314,1.52274,1.52289,401300000.0
2007-02-22 11:19:00,1.52294,1.52327,1.52294,1.52315,344600001.0
2007-02-22 11:20:00,1.5231,1.52346,1.52306,1.52316,592600000.0
2007-02-22 11:21:00,1.5232,1.5234,1.52302,1.52327,562400002.0
2007-02-22 11:22:00,1.52296,1.52326,1.52288,1.52303,589500001.0
2007-02-22 11:23:00,1.52293,1.52306,1.52275,1.52289,490300000.0
2007-02-22 11:24:00,1.52272,1.52287,1.52265,1.52273,420500001.0
2007-02-22 11:25:00,1.5229,1.5229,1.52274,1.52286,428400001.0
2007-02-22 11:26:00,1.52296,1.52317,1.52289,1.52316,485000000.0
2007-02-22 11:27:00,1.5201,1.5204,1.5199,1.5203,356800000.0
2007-02-22 11:28:00,1.52331,1.5236,1.52315,1.52324,356800000.0
2007-02-22 11:29:00,1.52336,1.52354,1.52316,1.52329,468400002.0
2007-02-22 11:30:00,1.52334,1.52359,1.52326,1.52335,431300001.0
2007-02-22 11:31:00,1.52322,1.52343,1.5231,1.52321,520400001.0
2007-02-22 11:32:00,1.52316,1.52335,1.52297,1.52312,399600001.0
2007-02-22 11:33:00,1.52296,1.52298,1.52272,1.52276,541100002.0
2007-02-22 11:34:00,1.52286,1.5229,1.52258,1.52265,594700001.0
2007-02-22 11:35:00,1.52288,1.52307,1.52273,1.5229,537100002.0
2007-02-22 11:36:00,1.52293,1.52322,1.52293,1.52305,533900004.0
2007-02-22 11:37:00,1.52288,1.52301,1.52267,1.52275,489300000.0
2007-02-22 11:38:00,1.52272,1.52282,1.52262,1.52267,579800000.0
2007-02-22 11:39:00,1.52279,1.5229,1.52257,1.52262,611200001.0
2007-02-22 11:40:00,1.52266,1.52273,1.52245,1.52266,644800002.0
2007-02-22 11:41:00,1.52264,1.52278,1.5224,1.52257,729500000.0
2007-02-22 11:42:00,1.52261,1.52261,1.52221,1.52236,577400002.0
2007-02-22 11:43:00,1.52233,1.52249,1.52227,1.5223,556100002.0
2007-02-22 11:44:00,1.5225,1.52254,1.52216,1.52227,710000004.0
2007-02-22 11:45:00,1.52242,1.52259,1.52224,1.52256,600000002.0
2007-02-22 11:46:00,1.52253,1.52279,1.52238,1.52263,542500000.0
2007-02-22 11:47:00,1.52246,1.52266,1.52224,1.52247,461100000.0
2007-02-22 11:48:00,1.52241,1.52261,1.52228,1.52241,550100001.0
2007-02-22 11:49:00,1.52257,1.52261,1.52234,1.52241,462500001.0
2007-02-22 11:50:00,1.52254,1.52271,1.52244,1.52271,330600000.0
2007-02-22 11:51:00,1.52267,1.52268,1.52231,1.52254,158700000.0
2007-02-22 11:52:00,1.52244,1.52256,1.52231,1.52235,276300000.0
2007-02-22 11:53:00,1.52227,1.52242,1.52222,1.52232,187800000.0
2007-02-22 11:54:00,1.52227,1.52232,1.52201,1.52202,364900001.0
2007-02-22 11:55:00,1.52211,1.52211,1.52127,1.52157,503100001.0
2007-02-22 11:56:00,1.52154,1.52177,1.52131,1.52137,472500001.0
2007-02-22 11:57:00,1.52136,1.52159,1.5212,1.52138,490000000.0
2007-02-22 11:58:00,1.52146,1.52161,1.52124,1.52132,472000000.0
2007-02-22 11:59:00,1.5211,1.5213,1.52083,1.52083,465700001.0
2007-02-22 12:00:00,1.52088,1.52118,1.52076,1.52086,500500001.0
2007-02-22 12:01:00,1.52094,1.52124,1.52086,1.52107,419300002.0
2007-02-22 12:02:00,1.52095,1.52109,1.52073,1.52075,373100000.0
2007-02-22 12:03:00,1.52092,1.521,1.5207,1.52096,373200000.0
2007-02-22 12:04:00,1.52083,1.52095,1.52065,1.52076,376300001.0
2007-02-22 12:05:00,1.52086,1.52108,1.52077,1.52077,405700001.0
2007-02-22 12:06:00,1.52078,1.52108,1.5207,1.52083,439100002.0
2007-02-22 12:07:00,1.5209,1.52115,1.52074,1.52115,342900001.0
2007-02-22 12:08:00,1.52109,1.52116,1.52075,1.52099,531300000.0
2007-02-22 12:09:00,1.52102,1.52109,1.52081,1.52098,385200000.0
2007-02-22 12:10:00,1.52096,1.52099,1.52045,1.52054,369200000.0
2007-02-22 12:11:00,1.52051,1.52053,1.52023,1.52035,236100001.0
2007-02-22 12:12:00,1.52036,1.5206,1.52036,1.52052,206600001.0
2007-02-22 12:13:00,1.52041,1.52058,1.52032,1.52042,501700000.0
2007-02-22 12:14:00,1.52043,1.52129,1.52043,1.52098,657500002.0
2007-02-22 12:15:00,1.52078,1.52093,1.5206,1.52081,335600001.0
2007-02-22 12:16:00,1.52083,1.52086,1.52061,1.52062,438700001.0
2007-02-22 12:17:00,1.52055,1.5208,1.52053,1.52065,175000000.0
2007-02-22 12:18:00,1.52049,1.52058,1.52017,1.52045,335500002.0
2007-02-22 12:19:00,1.52046,1.52061,1.52034,1.52047,447000002.0
2007-02-22 12:20:00,1.52041,1.52045,1.52016,1.5202,438600001.0
2007-02-22 12:21:00,1.52014,1.5202,1.52001,1.52013,461000001.0
2007-02-22 12:22:00,1.5202,1.52042,1.52006,1.52009,294500000.0
2007-02-22 12:23:00,1.51997,1.52024,1.51996,1.52015,392600000.0
2007-02-22 12:24:00,1.51998,1.52028,1.51993,1.51994,564800000.0
2007-02-22 12:25:00,1.52031,1.52052,1.52015,1.52015,406000002.0
2007-02-22 12:26:00,1.52026,1.52049,1.52021,1.52042,461200001.0
2007-02-22 12:27:00,1.52046,1.52066,1.5202,1.52044,458700000.0
2007-02-22 12:28:00,1.52053,1.52054,1.52004,1.52004,508500000.0
2007-02-22 12:29:00,1.5199,1.52007,1.51978,1.51996,693300000.0
2007-02-22 12:30:00,1.51995,1.52002,1.51968,1.51983,627400003.0
2007-02-22 12:31:00,1.51993,1.52002,1.51966,1.51975,692600001.0
2007-02-22 12:32:00,1.51965,1.51976,1.5194,1.51951,606200001.0
2007-02-22 12:33:00,1.51953,1.51956,1.51936,1.51951,48700000.0
2007-02-22 12:34:00,1.51949,1.51979,1.51939,1.51956,647000002.0
2007-02-22 12:35:00,1.51957,1.51977,1.51938,1.51958,563500001.0
2007-02-22 12:36:00,1.51954,1.51968,1.5191,1.51921,393100000.0
2007-02-22 12:37:00,1.51925,1.51948,1.51919,1.51927,515700001.0
2007-02-22 12:38:00,1.5193,1.5193,1.51841,1.51841,680500004.0
2007-02-22 12:39:00,1.51847,1.51866,1.51837,1.51847,492700003.0
2007-02-22 12:40:00,1.51851,1.51893,1.51851,1.51893,543800001.0
2007-02-22 12:41:00,1.51895,1.51899,1.51872,1.51874,260400000.0
2007-02-22 12:42:00,1.51867,1.51887,1.51856,1.51864,383900002.0
2007-02-22 12:43:00,1.51866,1.51878,1.51847,1.51871,517100002.0
2007-02-22 12:44:00,1.5188,1.519,1.51861,1.5188,461200001.0
2007-02-22 12:45:00,1.51887,1.51912,1.51879,1.51909,451800001.0
2007-02-22 12:46:00,1.51895,1.51905,1.51878,1.51886,440100000.0
2007-02-22 12:47:00,1.51864,1.51878,1.51851,1.51867,371800000.0
2007-02-22 12:48:00,1.51871,1.51902,1.51862,1.51871,465700000.0
2007-02-22 12:49:00,1.51875,1.51875,1.51839,1.51862,479800000.0
2007-02-22 12:50:00,1.51829,1.51851,1.5176,1.51778,478900001.0
2007-02-22 12:51:00,1.51757,1.51772,1.51712,1.51734,392000002.0
2007-02-22 12:52:00,1.51745,1.51761,1.51737,1.51737,325200000.0
2007-02-22 12:53:00,1.51756,1.51769,1.51729,1.51744,256300000.0
2007-02-22 12:54:00,1.51731,1.51753,1.51725,1.51753,419900002.0
2007-02-22 12:55:00,1.51772,1.518,1.51749,1.51771,388800000.0
2007-02-22 12:56:00,1.51758,1.51761,1.5173,1.5174,381300000.0
2007-02-22 12:57:00,1.51764,1.51795,1.51755,1.51781,553500001.0
2007-02-22 12:58:00,1.5179,1.51803,1.51781,1.51796,321800000.0
2007-02-22 12:59:00,1.51803,1.51888,1.51803,1.51888,717800004.0
2007-02-22 13:00:00,1.51895,1.5193,1.51884,1.5193,245200002.0
2007-02-22 13:01:00,1.51929,1.5195,1.5192,1.5192,321200001.0
2007-02-22 13:02:00,1.51919,1.51958,1.51912,1.51934,380900000.0
2007-02-22 13:03:00,1.51941,1.51983,1.5193,1.51966,430000001.0
2007-02-22 13:04:00,1.51982,1.51987,1.51955,1.51973,281300003.0
2007-02-22 13:05:00,1.51972,1.51974,1.51951,1.51951,145200000.0
2007-02-22 13:06:00,1.5198,1.52006,1.51972,1.52001,409800000.0
2007-02-22 13:07:00,1.52004,1.52022,1.51993,1.52005,322100001.0
2007-02-22 13:08:00,1.52009,1.52009,1.51981,1.51981,158800000.0
2007-02-22 13:09:00,1.51976,1.51989,1.51951,1.51962,339800000.0
2007-02-22 13:10:00,1.51951,1.51951,1.51935,1.51948,120000001.0
2007-02-22 13:11:00,1.5195,1.51976,1.51938,1.51955,402200002.0
2007-02-22 13:12:00,1.5196,1.51961,1.51946,1.51955,312400001.0
2007-02-22 13:13:00,1.51957,1.51963,1.51949,1.51956,302600000.0
2007-02-22 13:14:00,1.51975,1.52003,1.51975,1.51993,333300002.0
2007-02-22 13:15:00,1.51987,1.5201,1.51964,1.5201,409300001.0
2007-02-22 13:16:00,1.52,1.52003,1.51991,1.51991,137400000.0
2007-02-22 13:17:00,1.5199,1.5199,1.51972,1.51974,118300000.0
2007-02-22 13:18:00,1.5197,1.52007,1.51968,1.52007,303500000.0
2007-02-22 13:19:00,1.51985,1.52004,1.51966,1.52004,285000001.0
2007-02-22 13:20:00,1.52018,1.52035,1.52008,1.52013,177500000.0
2007-02-22 13:21:00,1.52009,1.52009,1.5198,1.51984,167200001.0
2007-02-22 13:22:00,1.51988,1.51992,1.5196,1.51982,226600001.0
2007-02-22 13:23:00,1.51985,1.51991,1.51968,1.51981,264800001.0
2007-02-22 13:24:00,1.51981,1.51987,1.51981,1.51985,229300000.0
2007-02-22 13:25:00,1.51968,1.5197,1.51942,1.51943,146800001.0
2007-02-22 13:26:00,1.51939,1.51944,1.51903,1.51914,180400000.0
2007-02-22 13:27:00,1.5191,1.51915,1.51888,1.51898,279200000.0
2007-02-22 13:28:00,1.51913,1.51949,1.51913,1.51928,451700000.0
2007-02-22 13:29:00,1.51935,1.51967,1.51927,1.51956,601400000.0
2007-02-22 13:30:00,1.5195,1.5195,1.51904,1.51909,478300001.0
2007-02-22 13:31:00,1.51913,1.51922,1.51888,1.51909,529800000.0
2007-02-22 13:32:00,1.51913,1.51926,1.51911,1.5192,244000001.0
2007-02-22 13:33:00,1.51914,1.51943,1.5191,1.51911,466100002.0
2007-02-22 13:34:00,1.5193,1.51971,1.51929,1.51943,309000000.0
2007-02-22 13:35:00,1.51945,1.51964,1.5193,1.51946,376800001.0
2007-02-22 13:36:00,1.51947,1.5196,1.51938,1.51951,470700000.0
2007-02-22 13:37:00,1.51948,1.51969,1.51947,1.51947,454000001.0
2007-02-22 13:38:00,1.51953,1.51982,1.51945,1.51957,441100000.0
2007-02-22 13:39:00,1.5197,1.51997,1.51961,1.51979,269400000.0
2007-02-22 13:40:00,1.51968,1.52004,1.51959,1.51979,370400000.0
2007-02-22 13:41:00,1.51984,1.52,1.51964,1.51988,215000000.0
2007-02-22 13:42:00,1.51992,1.52006,1.51975,1.51975,195600002.0
2007-02-22 13:43:00,1.51973,1.51975,1.51957,1.51966,124400000.0
2007-02-22 13:44:00,1.51961,1.51978,1.51949,1.51959,243400000.0
2007-02-22 13:45:00,1.51965,1.51985,1.51949,1.5195,492500000.0
2007-02-22 13:46:00,1.51941,1.51957,1.51929,1.51955,432800003.0
2007-02-22 13:47:00,1.5195,1.51966,1.51924,1.51947,469300001.0
2007-02-22 13:48:00,1.51947,1.51954,1.51929,1.51948,248100000.0
2007-02-22 13:49:00,1.5196,1.5197,1.51957,1.51965,225500001.0
2007-02-22 13:50:00,1.51962,1.51962,1.51944,1.51948,276400001.0
2007-02-22 13:51:00,1.51945,1.5195,1.51933,1.51943,265600000.0
2007-02-22 13:52:00,1.51926,1.51962,1.51924,1.51935,443200001.0
2007-02-22 13:53:00,1.5192,1.51945,1.51918,1.51945,488400000.0
2007-02-22 13:54:00,1.51943,1.51979,1.51943,1.51954,405100000.0
2007-02-22 13:55:00,1.51938,1.51963,1.5193,1.5194,326100000.0
2007-02-22 13:56:00,1.51946,1.51964,1.51939,1.51947,391200001.0
2007-02-22 13:57:00,1.5194,1.51945,1.51916,1.51929,346100001.0
2007-02-22 13:58:00,1.51922,1.5194,1.5191,1.51933,240500000.0
2007-02-22 13:59:00,1.51938,1.51981,1.51938,1.51968,426800003.0
2007-02-22 14:00:00,1.51951,1.51971,1.51946,1.51971,266600001.0
2007-02-22 14:01:00,1.51954,1.51959,1.51942,1.51948,424300001.0
2007-02-22 14:02:00,1.51955,1.51965,1.5195,1.51951,270200000.0
2007-02-22 14:03:00,1.51939,1.51962,1.51939,1.5195,493100001.0
2007-02-22 14:04:00,1.51944,1.51967,1.51931,1.51933,399700000.0
2007-02-22 14:05:00,1.51938,1.51966,1.51927,1.51935,335100001.0
2007-02-22 14:06:00,1.51941,1.51946,1.51913,1.51921,313200000.0
2007-02-22 14:07:00,1.51918,1.51918,1.51884,1.519,328700000.0
2007-02-22 14:08:00,1.51899,1.51939,1.51889,1.5189,385300001.0
2007-02-22 14:09:00,1.51893,1.51945,1.51893,1.51922,190200001.0
2007-02-22 14:10:00,1.51931,1.51943,1.51918,1.5194,254800000.0
2007-02-22 14:11:00,1.51928,1.51938,1.51918,1.51931,117800000.0
2007-02-22 14:12:00,1.51895,1.51907,1.51815,1.51815,269900000.0
2007-02-22 14:13:00,1.51829,1.51839,1.51817,1.51833,165800000.0
2007-02-22 14:14:00,1.51835,1.51853,1.51829,1.51834,278300001.0
2007-02-22 14:15:00,1.51832,1.51854,1.51816,1.51848,453300003.0
2007-02-22 14:16:00,1.51847,1.51861,1.5184,1.51853,204100000.0
2007-02-22 14:17:00,1.51858,1.51882,1.51831,1.51871,715500005.0
2007-02-22 14:18:00,1.51878,1.51883,1.5185,1.51877,351700000.0
2007-02-22 14:19:00,1.51881,1.51895,1.51854,1.51864,438600000.0
2007-02-22 14:20:00,1.51873,1.51888,1.51868,1.51888,168400000.0
2007-02-22 14:21:00,1.51886,1.51889,1.51871,1.51871,402800002.0
2007-02-22 14:22:00,1.51887,1.51893,1.51854,1.51873,572200001.0
2007-02-22 14:23:00,1.51893,1.51893,1.51854,1.51864,178400000.0
2007-02-22 14:24:00,1.51851,1.51883,1.51837,1.51837,501300001.0
2007-02-22 14:25:00,1.51845,1.51879,1.51842,1.51853,508600000.0
2007-02-22 14:26:00,1.51862,1.51884,1.51855,1.51876,583300001.0
2007-02-22 14:27:00,1.51881,1.51902,1.51862,1.51898,446800002.0
2007-02-22 14:28:00,1.51892,1.51892,1.51833,1.51882,46600000.0
2007-02-22 14:29:00,1.51872,1.51884,1.51857,1.51884,37800000.0
2007-02-22 14:30:00,1.51877,1.51877,1.51808,1.51868,60400000.0
2007-02-22 14:31:00,1.51837,1.51861,1.51837,1.51839,27800000.0
2007-02-22 14:32:00,1.51854,1.51861,1.51843,1.51861,38000000.0
2007-02-22 14:33:00,1.51841,1.51878,1.5183,1.51854,32800000.0
2007-02-22 14:34:00,1.51856,1.51872,1.51853,1.51872,42200000.0
2007-02-22 14:35:00,1.5189,1.5189,1.51862,1.51863,27000000.0
2007-02-22 14:36:00,1.5188,1.5189,1.51836,1.51836,35200000.0
2007-02-22 14:37:00,1.51887,1.51887,1.51862,1.51875,33400000.0
2007-02-22 14:38:00,1.51873,1.51873,1.51837,1.51864,28000000.0
2007-02-22 14:39:00,1.51836,1.51876,1.51807,1.51858,45000000.0
2007-02-22 14:40:00,1.51851,1.51859,1.5182,1.51827,29200000.0
2007-02-22 14:41:00,1.51829,1.5184,1.51814,1.51835,38400000.0
2007-02-22 14:42:00,1.5182,1.51845,1.51784,1.51784,47100000.0
2007-02-22 14:43:00,1.51837,1.51852,1.51835,1.51844,41600000.0
2007-02-22 14:44:00,1.51819,1.51827,1.51783,1.51783,37900000.0
2007-02-22 14:45:00,1.51778,1.51821,1.51769,1.51802,55000000.0
2007-02-22 14:46:00,1.51829,1.51848,1.5182,1.51845,46800000.0
2007-02-22 14:47:00,1.51843,1.51849,1.51817,1.5184,30400000.0
2007-02-22 14:48:00,1.51837,1.51848,1.51812,1.51835,29000000.0
2007-02-22 14:49:00,1.51831,1.51845,1.51821,1.51827,64400000.0
2007-02-22 14:50:00,1.51808,1.51842,1.51808,1.51842,60300000.0
2007-02-22 14:51:00,1.51836,1.51849,1.51821,1.51836,37800000.0
2007-02-22 14:52:00,1.51835,1.51863,1.51835,1.51863,32800000.0
2007-02-22 14:53:00,1.5186,1.51864,1.51829,1.51836,30700000.0
2007-02-22 14:54:00,1.51863,1.51876,1.51832,1.51834,44100000.0
2007-02-22 14:55:00,1.51857,1.51875,1.51843,1.51862,29600000.0
2007-02-22 14:56:00,1.51888,1.51889,1.5187,1.51888,31000000.0
2007-02-22 14:57:00,1.51897,1.51897,1.5188,1.5189,33000000.0
2007-02-22 14:58:00,1.51875,1.51901,1.51875,1.51876,24200000.0
2007-02-22 14:59:00,1.51869,1.51887,1.51864,1.51875,43000000.0
2007-02-22 15:00:00,1.51889,1.51905,1.5187,1.5187,46200000.0
2007-02-22 15:01:00,1.51906,1.51909,1.51884,1.51896,44600000.0
2007-02-22 15:02:00,1.51908,1.51931,1.51892,1.51931,44600000.0
2007-02-22 15:03:00,1.51934,1.51951,1.51903,1.51929,52000000.0
2007-02-22 15:04:00,1.51951,1.52064,1.51951,1.52064,38700000.0
2007-02-22 15:05:00,1.52031,1.52031,1.51967,1.5197,39400000.0
2007-02-22 15:06:00,1.51961,1.51972,1.51922,1.51957,29600000.0
2007-02-22 15:07:00,1.51972,1.51995,1.51951,1.51977,46200000.0
2007-02-22 15:08:00,1.51971,1.52009,1.51971,1.52006,53200000.0
2007-02-22 15:09:00,1.51997,1.5203,1.51997,1.5203,50700000.0
2007-02-22 15:10:00,1.52011,1.52105,1.51992,1.52086,51700000.0
2007-02-22 15:11:00,1.52096,1.52107,1.52084,1.52099,33600000.0
2007-02-22 15:12:00,1.52101,1.52121,1.52086,1.52086,35400000.0
2007-02-22 15:13:00,1.52101,1.52103,1.52093,1.52103,26200000.0
2007-02-22 15:14:00,1.52066,1.52107,1.52066,1.52093,30600000.0
2007-02-22 15:15:00,1.52088,1.52097,1.52039,1.52071,36200000.0
2007-02-22 15:16:00,1.52069,1.52085,1.52069,1.52071,28400000.0
2007-02-22 15:17:00,1.52065,1.52087,1.52057,1.52078,36000000.0
2007-02-22 15:18:00,1.52086,1.52116,1.52072,1.52116,48600000.0
2007-02-22 15:19:00,1.52118,1.52124,1.52098,1.52098,71600001.0
2007-02-22 15:20:00,1.52095,1.52109,1.52064,1.52064,40300000.0
2007-02-22 15:21:00,1.52053,1.52074,1.52045,1.52073,29200000.0
2007-02-22 15:22:00,1.5206,1.52109,1.5206,1.52088,38200000.0
2007-02-22 15:23:00,1.52087,1.52087,1.52057,1.52075,42500001.0
2007-02-22 15:24:00,1.52082,1.52082,1.52058,1.5207,28200000.0
2007-02-22 15:25:00,1.52071,1.52094,1.52061,1.52061,15400000.0
2007-02-22 15:26:00,1.52068,1.52088,1.52053,1.52088,52300000.0
2007-02-22 15:27:00,1.52081,1.52099,1.52068,1.52076,40800000.0
2007-02-22 15:28:00,1.52061,1.52084,1.52059,1.52084,26400000.0
2007-02-22 15:29:00,1.52087,1.52088,1.52068,1.52072,33900000.0
2007-02-22 15:30:00,1.52123,1.52123,1.52076,1.52093,36400000.0
2007-02-22 15:31:00,1.52095,1.52104,1.52084,1.52104,47600000.0
2007-02-22 15:32:00,1.5211,1.52115,1.52094,1.52111,42400000.0
2007-02-22 15:33:00,1.52114,1.52122,1.52066,1.52105,41700000.0
2007-02-22 15:34:00,1.52092,1.52104,1.52082,1.52082,70000001.0
2007-02-22 15:35:00,1.52092,1.52113,1.52059,1.52059,25400000.0
2007-02-22 15:36:00,1.52095,1.52105,1.52074,1.52074,59500000.0
2007-02-22 15:37:00,1.52091,1.52098,1.52082,1.52098,35600000.0
2007-02-22 15:38:00,1.52098,1.52127,1.52098,1.52127,53800000.0
2007-02-22 15:39:00,1.52137,1.52143,1.52125,1.52125,31900000.0
2007-02-22 15:40:00,1.52134,1.52157,1.52127,1.52127,41000001.0
2007-02-22 15:41:00,1.5215,1.52164,1.52123,1.52155,33200000.0
2007-02-22 15:42:00,1.52138,1.5215,1.52123,1.52145,33400000.0
2007-02-22 15:43:00,1.52147,1.52176,1.52137,1.52168,54900000.0
2007-02-22 15:44:00,1.52165,1.52165,1.52115,1.52153,27200000.0
2007-02-22 15:45:00,1.52143,1.52159,1.52119,1.52119,50800000.0
2007-02-22 15:46:00,1.52119,1.52124,1.52101,1.52106,24400000.0
2007-02-22 15:47:00,1.52093,1.52116,1.52068,1.52116,51500000.0
2007-02-22 15:48:00,1.521,1.52105,1.52072,1.52085,31300000.0
2007-02-22 15:49:00,1.52082,1.52106,1.52082,1.52101,47800000.0
2007-02-22 15:50:00,1.52074,1.52074,1.52059,1.52059,25600000.0
2007-02-22 15:51:00,1.52063,1.52081,1.5206,1.52071,26600000.0
2007-02-22 15:52:00,1.52056,1.52066,1.5204,1.52049,52600001.0
2007-02-22 15:53:00,1.52039,1.5206,1.52034,1.5205,46600000.0
2007-02-22 15:54:00,1.52065,1.52072,1.52054,1.52054,45700000.0
2007-02-22 15:55:00,1.5207,1.52078,1.52037,1.52049,45700000.0
2007-02-22 15:56:00,1.52066,1.52084,1.52041,1.52067,36100000.0
2007-02-22 15:57:00,1.52054,1.52078,1.52051,1.52055,28000000.0
2007-02-22 15:58:00,1.52075,1.52077,1.52058,1.52073,45200000.0
2007-02-22 15:59:00,1.52074,1.52125,1.52074,1.52114,26800000.0
2007-02-22 16:00:00,1.52105,1.52127,1.52097,1.52097,25800000.0
2007-02-22 16:01:00,1.52093,1.52172,1.52093,1.52158,25600000.0
2007-02-22 16:02:00,1.52148,1.52167,1.52113,1.52167,38500000.0
2007-02-22 16:03:00,1.52164,1.5217,1.52141,1.52154,53200000.0
2007-02-22 16:04:00,1.52159,1.52184,1.52154,1.5218,44500000.0
2007-02-22 16:05:00,1.52162,1.52162,1.52121,1.52138,25400000.0
2007-02-22 16:06:00,1.52121,1.5215,1.52116,1.52116,25000000.0
2007-02-22 16:07:00,1.52117,1.52132,1.52104,1.52113,62100001.0
2007-02-22 16:08:00,1.52139,1.52146,1.52124,1.52135,50800001.0
2007-02-22 16:09:00,1.52139,1.52224,1.52139,1.52208,55200001.0
2007-02-22 16:10:00,1.52235,1.52263,1.52208,1.52263,42200001.0
2007-02-22 16:11:00,1.52222,1.52271,1.52222,1.52258,30200000.0
2007-02-22 16:12:00,1.52227,1.52256,1.52214,1.52224,59900001.0
2007-02-22 16:13:00,1.52224,1.52245,1.52219,1.52245,37600000.0
2007-02-22 16:14:00,1.52236,1.52268,1.52236,1.52268,49200000.0
2007-02-22 16:15:00,1.52255,1.52268,1.52244,1.52258,40700000.0
2007-02-22 16:16:00,1.52234,1.52248,1.52214,1.5223,41000000.0
2007-02-22 16:17:00,1.52216,1.52251,1.52216,1.52242,54400000.0
2007-02-22 16:18:00,1.52229,1.52296,1.52223,1.52296,29200000.0
2007-02-22 16:19:00,1.52318,1.52318,1.52261,1.52271,48200001.0
2007-02-22 16:20:00,1.52267,1.52285,1.52265,1.52283,77700000.0
2007-02-22 16:21:00,1.52294,1.52307,1.52273,1.52289,40300000.0
2007-02-22 16:22:00,1.52276,1.5228,1.52258,1.5227,57700000.0
2007-02-22 16:23:00,1.52276,1.52276,1.52246,1.52266,29000000.0
2007-02-22 16:24:00,1.52275,1.52275,1.52239,1.52242,18000000.0
2007-02-22 16:25:00,1.52247,1.52247,1.5219,1.52234,28400000.0
2007-02-22 16:26:00,1.52259,1.5227,1.5224,1.5224,59800000.0
2007-02-22 16:27:00,1.52241,1.52277,1.52241,1.52246,43500000.0
2007-02-22 16:28:00,1.52281,1.52306,1.52281,1.52298,50400000.0
2007-02-22 16:29:00,1.5229,1.52293,1.52272,1.52293,42300000.0
2007-02-22 16:30:00,1.52301,1.52331,1.52301,1.52323,49000000.0
2007-02-22 16:31:00,1.52324,1.52332,1.52318,1.5232,59200000.0
2007-02-22 16:32:00,1.52335,1.52335,1.52267,1.52301,55400000.0
2007-02-22 16:33:00,1.52311,1.52318,1.52291,1.52318,42300000.0
2007-02-22 16:34:00,1.52317,1.52317,1.52265,1.52291,43400000.0
2007-02-22 16:35:00,1.52298,1.52312,1.52286,1.52312,32800000.0
2007-02-22 16:36:00,1.5229,1.52319,1.52285,1.52311,47200000.0
2007-02-22 16:37:00,1.52313,1.52313,1.52272,1.52281,43200000.0
2007-02-22 16:38:00,1.52268,1.52283,1.5225,1.5226,50200000.0
2007-02-22 16:39:00,1.52253,1.52253,1.52221,1.52238,24400000.0
2007-02-22 16:40:00,1.52227,1.52244,1.52227,1.52242,39800000.0
2007-02-22 16:41:00,1.52192,1.52255,1.52192,1.52215,52500001.0
2007-02-22 16:42:00,1.52201,1.52214,1.52185,1.52185,59000000.0
2007-02-22 16:43:00,1.52182,1.52187,1.52148,1.52183,51400000.0
2007-02-22 16:44:00,1.52182,1.52183,1.52162,1.52168,37000000.0
2007-02-22 16:45:00,1.5213,1.52172,1.5213,1.52162,35300000.0
2007-02-22 16:46:00,1.52167,1.52167,1.52128,1.52148,75700000.0
2007-02-22 16:47:00,1.52144,1.52145,1.52114,1.52126,48300000.0
2007-02-22 16:48:00,1.5216,1.5216,1.52112,1.5214,43800000.0
2007-02-22 16:49:00,1.52139,1.52147,1.52126,1.52144,55400000.0
2007-02-22 16:50:00,1.5214,1.52144,1.52116,1.52127,48800000.0
2007-02-22 16:51:00,1.52138,1.52145,1.52115,1.52135,37800000.0
2007-02-22 16:52:00,1.52146,1.52159,1.52144,1.52157,53000000.0
2007-02-22 16:53:00,1.52168,1.52168,1.52145,1.52159,47500000.0
2007-02-22 16:54:00,1.52163,1.52183,1.52163,1.52177,27600000.0
2007-02-22 16:55:00,1.52194,1.52205,1.52173,1.52188,48100000.0
2007-02-22 16:56:00,1.5218,1.5219,1.52175,1.52176,46300000.0
2007-02-22 16:57:00,1.52168,1.52195,1.52161,1.5219,36000000.0
2007-02-22 16:58:00,1.5216,1.52171,1.52153,1.52155,27200000.0
2007-02-22 16:59:00,1.52145,1.52145,1.52094,1.52129,36100000.0
2007-02-22 17:00:00,1.52102,1.52142,1.52102,1.52138,37600000.0
2007-02-22 17:01:00,1.52128,1.52156,1.52122,1.52141,43200000.0
2007-02-22 17:02:00,1.52144,1.52167,1.52139,1.52167,36400000.0
2007-02-22 17:03:00,1.5217,1.5217,1.52137,1.52155,45700000.0
2007-02-22 17:04:00,1.52154,1.52154,1.5212,1.52138,46300000.0
2007-02-22 17:05:00,1.5213,1.5214,1.52094,1.5214,22000000.0
2007-02-22 17:06:00,1.52123,1.52123,1.52093,1.52108,41800000.0
2007-02-22 17:07:00,1.52097,1.5212,1.52092,1.52092,42400000.0
2007-02-22 17:08:00,1.52088,1.52132,1.52088,1.52132,31800000.0
2007-02-22 17:09:00,1.52138,1.52141,1.5211,1.52137,42300000.0
2007-02-22 17:10:00,1.5211,1.52122,1.521,1.52122,45400001.0
2007-02-22 17:11:00,1.52123,1.52127,1.52112,1.52127,34200000.0
2007-02-22 17:12:00,1.5212,1.52132,1.5212,1.52131,43600000.0
2007-02-22 17:13:00,1.52111,1.52122,1.52093,1.52114,33000000.0
2007-02-22 17:14:00,1.52083,1.52111,1.52083,1.52088,34800000.0
2007-02-22 17:15:00,1.52123,1.52123,1.52096,1.52101,52400000.0
2007-02-22 17:16:00,1.52087,1.52135,1.52085,1.52104,54000001.0
2007-02-22 17:17:00,1.52097,1.52119,1.52065,1.52103,36900000.0
2007-02-22 17:18:00,1.52137,1.52156,1.52126,1.52154,61000001.0
2007-02-22 17:19:00,1.52142,1.52208,1.52142,1.52208,42700000.0
2007-02-22 17:20:00,1.52185,1.52188,1.52148,1.52159,34000000.0
2007-02-22 17:21:00,1.52194,1.52197,1.52143,1.52185,73400002.0
2007-02-22 17:22:00,1.52167,1.52181,1.52156,1.52156,41400000.0
2007-02-22 17:23:00,1.52107,1.52158,1.52107,1.52158,30400000.0
2007-02-22 17:24:00,1.52161,1.52173,1.52149,1.52164,20600000.0
2007-02-22 17:25:00,1.52161,1.52196,1.52161,1.52189,59000000.0
2007-02-22 17:26:00,1.52184,1.52197,1.5218,1.52192,47000000.0
2007-02-22 17:27:00,1.52198,1.52224,1.52191,1.52191,32400000.0
2007-02-22 17:28:00,1.52215,1.52215,1.52182,1.52196,46000000.0
2007-02-22 17:29:00,1.52215,1.52234,1.52189,1.52213,48000001.0
2007-02-22 17:30:00,1.52219,1.52238,1.52178,1.52217,47000000.0
2007-02-22 17:31:00,1.52224,1.52243,1.52205,1.52217,35200000.0
2007-02-22 17:32:00,1.52218,1.52267,1.52218,1.52239,34900000.0
2007-02-22 17:33:00,1.52239,1.52267,1.52239,1.52249,31800000.0
2007-02-22 17:34:00,1.52248,1.52253,1.52215,1.52244,37400000.0
2007-02-22 17:35:00,1.52238,1.5225,1.52224,1.52236,33400000.0
2007-02-22 17:36:00,1.52229,1.52246,1.52216,1.52224,50700000.0
2007-02-22 17:37:00,1.52217,1.52217,1.52134,1.52216,33700000.0
2007-02-22 17:38:00,1.522,1.52225,1.52195,1.52195,57500000.0
2007-02-22 17:39:00,1.52213,1.52224,1.52204,1.52224,45200000.0
2007-02-22 17:40:00,1.52204,1.52221,1.52204,1.52213,33800000.0
2007-02-22 17:41:00,1.52198,1.52198,1.52176,1.52179,53600000.0
2007-02-22 17:42:00,1.52177,1.52197,1.52147,1.52183,59100001.0
2007-02-22 17:43:00,1.52158,1.52168,1.52132,1.52159,49500000.0
2007-02-22 17:44:00,1.52152,1.52161,1.52144,1.52152,59000001.0
2007-02-22 17:45:00,1.52181,1.52196,1.52168,1.52189,29000000.0
2007-02-22 17:46:00,1.52202,1.52202,1.52178,1.52192,58600001.0
2007-02-22 17:47:00,1.5218,1.52222,1.5218,1.522,45000000.0
2007-02-22 17:48:00,1.52193,1.52209,1.52168,1.522,57600000.0
2007-02-22 17:49:00,1.52205,1.52219,1.52177,1.52208,37000000.0
2007-02-22 17:50:00,1.52202,1.52203,1.52181,1.52203,47600001.0
2007-02-22 17:51:00,1.52205,1.52227,1.52195,1.52197,28200000.0
2007-02-22 17:52:00,1.52199,1.52199,1.52178,1.52199,30600000.0
2007-02-22 17:53:00,1.52193,1.522,1.52182,1.52189,30200000.0
2007-02-22 17:54:00,1.52176,1.52203,1.52144,1.52196,31300000.0
2007-02-22 17:55:00,1.52194,1.5222,1.52147,1.52207,38700000.0
2007-02-22 17:56:00,1.52179,1.52218,1.52179,1.52199,44400001.0
2007-02-22 17:57:00,1.52187,1.52205,1.52176,1.52197,39000000.0
2007-02-22 17:58:00,1.52203,1.52207,1.52175,1.5219,37600000.0
2007-02-22 17:59:00,1.52173,1.52196,1.52134,1.52174,49600000.0
2007-02-22 18:00:00,1.5222,1.5222,1.52186,1.52192,77200002.0
2007-02-22 18:01:00,1.52198,1.52198,1.52162,1.52171,45800000.0
2007-02-22 18:02:00,1.52188,1.52215,1.52188,1.5221,56300001.0
2007-02-22 18:03:00,1.52192,1.52223,1.52187,1.52187,32800000.0
2007-02-22 18:04:00,1.52218,1.52218,1.52191,1.52191,42200000.0
2007-02-22 18:05:00,1.52202,1.52208,1.52183,1.52204,23000000.0
2007-02-22 18:06:00,1.52197,1.52233,1.52195,1.52215,50000000.0
2007-02-22 18:07:00,1.52234,1.52234,1.52199,1.52215,32400000.0
2007-02-22 18:08:00,1.5221,1.52239,1.5221,1.52221,59700000.0
2007-02-22 18:09:00,1.52222,1.52232,1.522,1.52206,34400000.0
2007-02-22 18:10:00,1.52194,1.52206,1.52174,1.52186,28600000.0
2007-02-22 18:11:00,1.52208,1.52225,1.52191,1.52207,40200000.0
2007-02-22 18:12:00,1.52221,1.52236,1.52205,1.52205,24200000.0
2007-02-22 18:13:00,1.52213,1.52231,1.52203,1.52222,50700000.0
2007-02-22 18:14:00,1.52176,1.52231,1.52176,1.52203,33800000.0
2007-02-22 18:15:00,1.52218,1.52227,1.52212,1.52213,32400000.0
2007-02-22 18:16:00,1.5222,1.52246,1.5221,1.52223,32800000.0
2007-02-22 18:17:00,1.52238,1.52248,1.52185,1.52185,28000000.0
2007-02-22 18:18:00,1.52205,1.52261,1.52205,1.52252,52800000.0
2007-02-22 18:19:00,1.52275,1.52275,1.52226,1.52226,30600000.0
2007-02-22 18:20:00,1.52243,1.52265,1.52222,1.52235,33700000.0
2007-02-22 18:21:00,1.52249,1.52299,1.52249,1.52292,44800000.0
2007-02-22 18:22:00,1.52302,1.52333,1.52301,1.5231,33400000.0
2007-02-22 18:23:00,1.52314,1.52327,1.52299,1.52311,30600001.0
2007-02-22 18:24:00,1.52317,1.52317,1.52278,1.52282,47900000.0
2007-02-22 18:25:00,1.52311,1.52333,1.52289,1.52314,35200000.0
2007-02-22 18:26:00,1.52318,1.5236,1.52318,1.52344,42700000.0
2007-02-22 18:27:00,1.52371,1.52386,1.52361,1.52378,29400000.0
2007-02-22 18:28:00,1.52347,1.52358,1.52336,1.52339,30500000.0
2007-02-22 18:29:00,1.5234,1.52353,1.52319,1.52352,42600001.0
2007-02-22 18:30:00,1.52373,1.52407,1.52367,1.52392,43400000.0
2007-02-22 18:31:00,1.52372,1.52387,1.52359,1.52387,24400000.0
2007-02-22 18:32:00,1.52382,1.5241,1.52368,1.5241,21200000.0
2007-02-22 18:33:00,1.52417,1.52417,1.52391,1.52395,51800000.0
2007-02-22 18:34:00,1.52401,1.52408,1.52382,1.524,34400000.0
2007-02-22 18:35:00,1.52409,1.52431,1.52384,1.52424,69600000.0
2007-02-22 18:36:00,1.52411,1.52438,1.52411,1.5243,43000000.0
2007-02-22 18:37:00,1.52433,1.52433,1.52402,1.52421,28200000.0
2007-02-22 18:38:00,1.52408,1.52444,1.524,1.52444,27600000.0
2007-02-22 18:39:00,1.52434,1.52445,1.5243,1.52434,38900000.0
2007-02-22 18:40:00,1.52422,1.52435,1.52393,1.52402,26800000.0
2007-02-22 18:41:00,1.52418,1.52442,1.52407,1.52427,43200000.0
2007-02-22 18:42:00,1.52417,1.52417,1.52377,1.524,33800000.0
2007-02-22 18:43:00,1.52375,1.52399,1.52368,1.52378,81100000.0
2007-02-22 18:44:00,1.52391,1.52434,1.52391,1.52398,33200000.0
2007-02-22 18:45:00,1.52426,1.52445,1.52413,1.52413,35200000.0
2007-02-22 18:46:00,1.52453,1.52468,1.52434,1.52437,26800000.0
2007-02-22 18:47:00,1.52446,1.52449,1.52425,1.52425,25400000.0
2007-02-22 18:48:00,1.52403,1.5243,1.52394,1.52415,61200001.0
2007-02-22 18:49:00,1.52411,1.52411,1.52373,1.52386,38200000.0
2007-02-22 18:50:00,1.52409,1.52422,1.52396,1.52409,32800000.0
2007-02-22 18:51:00,1.52414,1.52439,1.52414,1.52438,45000000.0
2007-02-22 18:52:00,1.52417,1.52444,1.52404,1.52404,38800000.0
2007-02-22 18:53:00,1.52411,1.5245,1.52411,1.52427,37600000.0
2007-02-22 18:54:00,1.52443,1.52443,1.52409,1.52413,36200000.0
2007-02-22 18:55:00,1.52395,1.52427,1.52395,1.52417,29800000.0
2007-02-22 18:56:00,1.52385,1.52438,1.52385,1.52402,38000000.0
2007-02-22 18:57:00,1.52449,1.52462,1.52439,1.52441,26500000.0
2007-02-22 18:58:00,1.52467,1.52481,1.5246,1.52471,52200000.0
2007-02-22 18:59:00,1.52491,1.52511,1.52471,1.52505,37800000.0
2007-02-22 19:00:00,1.5252,1.5252,1.52475,1.52486,37300000.0
2007-02-22 19:01:00,1.52507,1.52507,1.52469,1.52481,47100000.0
2007-02-22 19:02:00,1.52485,1.52502,1.52485,1.52502,69200002.0
2007-02-22 19:03:00,1.52488,1.52492,1.52442,1.5247,60700000.0
2007-02-22 19:04:00,1.52458,1.5246,1.52426,1.52442,38800000.0
2007-02-22 19:05:00,1.52434,1.52436,1.52414,1.52419,27000000.0
2007-02-22 19:06:00,1.52438,1.52452,1.52438,1.52446,46100000.0
2007-02-22 19:07:00,1.52427,1.52438,1.52409,1.52438,41800000.0
2007-02-22 19:08:00,1.52414,1.52455,1.52414,1.5244,27000000.0
2007-02-22 19:09:00,1.52447,1.52454,1.5242,1.52454,37800000.0
2007-02-22 19:10:00,1.52483,1.52484,1.52418,1.52418,41800000.0
2007-02-22 19:11:00,1.52452,1.52493,1.52452,1.52486,43400000.0
2007-02-22 19:12:00,1.52463,1.52503,1.52463,1.52493,35800001.0
2007-02-22 19:13:00,1.52488,1.52488,1.52467,1.52487,46000000.0
2007-02-22 19:14:00,1.52466,1.52468,1.52438,1.52468,31400000.0
2007-02-22 19:15:00,1.52448,1.52467,1.52444,1.52461,33100000.0
2007-02-22 19:16:00,1.52431,1.52471,1.52431,1.5245,35000000.0
2007-02-22 19:17:00,1.52447,1.52469,1.52437,1.52449,42300000.0
2007-02-22 19:18:00,1.52451,1.52451,1.52428,1.52448,21800000.0
2007-02-22 19:19:00,1.5246,1.5246,1.52402,1.52448,33000000.0
2007-02-22 19:20:00,1.52458,1.52469,1.52427,1.52448,102100000.0
2007-02-22 19:21:00,1.52427,1.52442,1.52408,1.52427,27600000.0
2007-02-22 19:22:00,1.52438,1.52445,1.52422,1.52431,38400001.0
2007-02-22 19:23:00,1.52417,1.52452,1.52398,1.52449,32400000.0
2007-02-22 19:24:00,1.52458,1.52458,1.52422,1.5245,48600001.0
2007-02-22 19:25:00,1.52457,1.52457,1.52413,1.52436,30600000.0
2007-02-22 19:26:00,1.52428,1.52452,1.52414,1.52429,31100000.0
2007-02-22 19:27:00,1.52409,1.52422,1.52371,1.52422,47200000.0
2007-02-22 19:28:00,1.52417,1.52432,1.52392,1.52411,39800000.0
2007-02-22 19:29:00,1.52398,1.52434,1.52371,1.52434,21500000.0
2007-02-22 19:30:00,1.52456,1.52465,1.52442,1.52442,58500000.0
2007-02-22 19:31:00,1.52442,1.52442,1.52413,1.52424,47900000.0
2007-02-22 19:32:00,1.52409,1.52428,1.52404,1.5242,36000000.0
2007-02-22 19:33:00,1.52433,1.52443,1.52414,1.52432,39800000.0
2007-02-22 19:34:00,1.52426,1.52443,1.52417,1.52425,35400000.0
2007-02-22 19:35:00,1.52413,1.52413,1.5234,1.52357,54700001.0
2007-02-22 19:36:00,1.5233,1.5235,1.52319,1.52341,37800000.0
2007-02-22 19:37:00,1.52375,1.52381,1.52342,1.52342,37200000.0
2007-02-22 19:38:00,1.52332,1.52369,1.52332,1.5234,30800000.0
2007-02-22 19:39:00,1.5236,1.5236,1.52334,1.52358,36800000.0
2007-02-22 19:40:00,1.52352,1.52371,1.52343,1.52364,59000000.0
2007-02-22 19:41:00,1.52363,1.52379,1.5235,1.52367,36200000.0
2007-02-22 19:42:00,1.52349,1.52375,1.52337,1.52375,38200000.0
2007-02-22 19:43:00,1.52363,1.52363,1.52319,1.52359,18400000.0
2007-02-22 19:44:00,1.52348,1.52365,1.52341,1.52365,40800000.0
2007-02-22 19:45:00,1.52354,1.52356,1.52337,1.52337,40000000.0
2007-02-22 19:46:00,1.52331,1.52342,1.52296,1.52296,49200000.0
2007-02-22 19:47:00,1.52326,1.5235,1.52314,1.5235,43500000.0
2007-02-22 19:48:00,1.52359,1.5236,1.52339,1.5236,48200000.0
2007-02-22 19:49:00,1.52366,1.52377,1.5236,1.5236,35000000.0
2007-02-22 19:50:00,1.52379,1.52379,1.52332,1.52365,80000001.0
2007-02-22 19:51:00,1.5235,1.52371,1.52348,1.52371,37200000.0
2007-02-22 19:52:00,1.52363,1.5239,1.52355,1.52373,34400000.0
2007-02-22 19:53:00,1.52386,1.52399,1.52356,1.52387,65400000.0
2007-02-22 19:54:00,1.52392,1.52394,1.52386,1.52386,28000000.0
2007-02-22 19:55:00,1.52386,1.52403,1.52386,1.52395,33200000.0
2007-02-22 19:56:00,1.52396,1.52402,1.52366,1.5238,26200000.0
2007-02-22 19:57:00,1.52383,1.52408,1.52383,1.52408,40600000.0
2007-02-22 19:58:00,1.52393,1.52403,1.52389,1.52389,33000000.0
2007-02-22 19:59:00,1.52402,1.52402,1.52389,1.52389,40900000.0
2007-02-22 20:00:00,1.52377,1.52417,1.52377,1.52382,40200000.0
2007-02-22 20:01:00,1.52408,1.52408,1.52377,1.52383,56800001.0
2007-02-22 20:02:00,1.52399,1.52399,1.52371,1.52381,48800000.0
2007-02-22 20:03:00,1.52388,1.52394,1.52362,1.52386,37300000.0
2007-02-22 20:04:00,1.52369,1.52369,1.52321,1.52334,42600000.0
2007-02-22 20:05:00,1.5232,1.52336,1.52315,1.52323,34400000.0
2007-02-22 20:06:00,1.52346,1.52376,1.52346,1.52361,40600000.0
2007-02-22 20:07:00,1.52346,1.52362,1.52323,1.5236,35600000.0
2007-02-22 20:08:00,1.52388,1.52389,1.52354,1.52367,39800000.0
2007-02-22 20:09:00,1.5237,1.52375,1.5237,1.52373,43500000.0
2007-02-22 20:10:00,1.52331,1.52385,1.52331,1.52381,56200000.0
2007-02-22 20:11:00,1.52384,1.52384,1.52361,1.5237,35800000.0
2007-02-22 20:12:00,1.52376,1.52392,1.52347,1.52371,26800000.0
2007-02-22 20:13:00,1.52362,1.52363,1.52337,1.52363,30400000.0
2007-02-22 20:14:00,1.52355,1.52369,1.52305,1.52358,46000000.0
2007-02-22 20:15:00,1.52365,1.52385,1.52357,1.52385,40400000.0
2007-02-22 20:16:00,1.52378,1.52381,1.52344,1.52344,35800000.0
2007-02-22 20:17:00,1.5234,1.52365,1.5233,1.52363,31200000.0
2007-02-22 20:18:00,1.52369,1.52392,1.52369,1.5239,25200000.0
2007-02-22 20:19:00,1.52417,1.5242,1.52386,1.52415,37200000.0
2007-02-22 20:20:00,1.52416,1.52431,1.5239,1.52431,37600000.0
2007-02-22 20:21:00,1.5243,1.52457,1.5243,1.52446,38600000.0
2007-02-22 20:22:00,1.5244,1.5244,1.52392,1.52408,40000000.0
2007-02-22 20:23:00,1.52403,1.5241,1.52379,1.52403,56800000.0
2007-02-22 20:24:00,1.5242,1.52427,1.52403,1.52414,42700000.0
2007-02-22 20:25:00,1.52438,1.52438,1.52388,1.52388,49200000.0
2007-02-22 20:26:00,1.52422,1.52424,1.52389,1.52421,37200000.0
2007-02-22 20:27:00,1.52425,1.52425,1.52374,1.52389,61100000.0
2007-02-22 20:28:00,1.52401,1.52442,1.52401,1.52442,22800000.0
2007-02-22 20:29:00,1.52446,1.52476,1.52409,1.52449,35000000.0
2007-02-22 20:30:00,1.52433,1.52433,1.52415,1.52425,30700000.0
2007-02-22 20:31:00,1.52404,1.52414,1.52378,1.52411,50000000.0
2007-02-22 20:32:00,1.52394,1.52417,1.52357,1.52417,34100000.0
2007-02-22 20:33:00,1.52425,1.52425,1.52405,1.52415,42400000.0
2007-02-22 20:34:00,1.52397,1.52408,1.52385,1.52401,39600000.0
2007-02-22 20:35:00,1.52393,1.52402,1.52384,1.52394,32600000.0
2007-02-22 20:36:00,1.52403,1.52425,1.52395,1.52416,58200000.0
2007-02-22 20:37:00,1.52416,1.52427,1.52402,1.52423,50800000.0
2007-02-22 20:38:00,1.52428,1.52428,1.524,1.5241,41900000.0
2007-02-22 20:39:00,1.52389,1.52422,1.52374,1.52411,69300002.0
2007-02-22 20:40:00,1.52418,1.52446,1.52414,1.52421,37400000.0
2007-02-22 20:41:00,1.52428,1.52439,1.52405,1.52426,52100000.0
2007-02-22 20:42:00,1.52416,1.52424,1.52384,1.52421,41200000.0
2007-02-22 20:43:00,1.52405,1.52412,1.52374,1.52374,36100000.0
2007-02-22 20:44:00,1.52403,1.52403,1.52361,1.52394,58400001.0
2007-02-22 20:45:00,1.52392,1.52424,1.52392,1.52424,45800000.0
2007-02-22 20:46:00,1.52453,1.52472,1.52452,1.52466,33800000.0
2007-02-22 20:47:00,1.52463,1.52463,1.52412,1.52446,35400000.0
2007-02-22 20:48:00,1.52445,1.52473,1.52444,1.52454,38600000.0
2007-02-22 20:49:00,1.52451,1.52456,1.52435,1.52435,35400000.0
2007-02-22 20:50:00,1.52417,1.52432,1.52409,1.52432,44200001.0
2007-02-22 20:51:00,1.52423,1.52443,1.52408,1.52415,28700000.0
2007-02-22 20:52:00,1.52411,1.52428,1.52405,1.52421,18200000.0
2007-02-22 20:53:00,1.52407,1.52427,1.52407,1.5242,54400000.0
2007-02-22 20:54:00,1.52389,1.52425,1.52389,1.52418,33600000.0
2007-02-22 20:55:00,1.52421,1.52445,1.52413,1.52441,30400000.0
2007-02-22 20:56:00,1.52421,1.52432,1.52418,1.5243,29600000.0
2007-02-22 20:57:00,1.52419,1.52419,1.52396,1.52406,33400000.0
2007-02-22 20:58:00,1.52415,1.52432,1.52405,1.52428,49200000.0
2007-02-22 20:59:00,1.52426,1.52465,1.52426,1.5246,39600000.0
2007-02-22 21:00:00,1.52446,1.52469,1.52425,1.52464,35200000.0
2007-02-22 21:01:00,1.52461,1.52465,1.52413,1.52413,27200000.0
2007-02-22 21:02:00,1.5244,1.52464,1.52416,1.52464,49200000.0
2007-02-22 21:03:00,1.52458,1.5246,1.52443,1.52443,30400000.0
2007-02-22 21:04:00,1.52457,1.52465,1.52447,1.52465,28200000.0
2007-02-22 21:05:00,1.52441,1.52477,1.52441,1.5245,59100001.0
2007-02-22 21:06:00,1.5245,1.52451,1.52427,1.52451,32000000.0
2007-02-22 21:07:00,1.52453,1.52453,1.52436,1.52447,28400000.0
2007-02-22 21:08:00,1.52439,1.52447,1.52425,1.52447,44600000.0
2007-02-22 21:09:00,1.52441,1.52441,1.52415,1.52429,28200000.0
2007-02-22 21:10:00,1.52437,1.52437,1.52412,1.52425,40800000.0
2007-02-22 21:11:00,1.52426,1.52451,1.52403,1.52419,35400000.0
2007-02-22 21:12:00,1.52433,1.52451,1.52428,1.52433,24100000.0
2007-02-22 21:13:00,1.52428,1.52448,1.52425,1.52431,53000000.0
2007-02-22 21:14:00,1.52425,1.52463,1.52425,1.52448,39800000.0
2007-02-22 21:15:00,1.52452,1.52474,1.52451,1.52466,42800000.0
2007-02-22 21:16:00,1.52433,1.52481,1.52433,1.52481,37400000.0
2007-02-22 21:17:00,1.52474,1.52486,1.52444,1.52444,57600001.0
2007-02-22 21:18:00,1.52492,1.52492,1.52438,1.52479,27600000.0
2007-02-22 21:19:00,1.52474,1.52476,1.52443,1.52449,21000000.0
2007-02-22 21:20:00,1.52454,1.52472,1.52446,1.52457,41000000.0
2007-02-22 21:21:00,1.52457,1.52475,1.52451,1.5247,37800000.0
2007-02-22 21:22:00,1.52444,1.52496,1.52444,1.52467,43100000.0
2007-02-22 21:23:00,1.52453,1.5246,1.52413,1.52413,42100000.0
2007-02-22 21:24:00,1.52445,1.5247,1.52432,1.52443,42600000.0
2007-02-22 21:25:00,1.52453,1.5247,1.52433,1.52433,52300000.0
2007-02-22 21:26:00,1.52456,1.52463,1.52435,1.52436,29200000.0
2007-02-22 21:27:00,1.52436,1.52444,1.52436,1.52436,19600000.0
2007-02-22 21:28:00,1.52436,1.52452,1.52436,1.52449,36000000.0
2007-02-22 21:29:00,1.5246,1.5246,1.52439,1.52439,22000000.0
2007-02-22 21:30:00,1.52449,1.52454,1.52437,1.52437,37600000.0
2007-02-22 21:31:00,1.52438,1.52441,1.52426,1.52437,23400000.0
2007-02-22 21:32:00,1.52447,1.52452,1.52431,1.52452,35400000.0
2007-02-22 21:33:00,1.52458,1.52462,1.52435,1.52448,28200000.0
2007-02-22 21:34:00,1.5245,1.5245,1.52435,1.52444,39800000.0
2007-02-22 21:35:00,1.52432,1.52449,1.52409,1.52443,36400000.0
2007-02-22 21:36:00,1.5245,1.5245,1.52414,1.52442,40000000.0
2007-02-22 21:37:00,1.52449,1.52449,1.52418,1.52435,26600000.0
2007-02-22 21:38:00,1.52427,1.52427,1.52389,1.52399,76000000.0
2007-02-22 21:39:00,1.5239,1.52415,1.5239,1.52406,37600000.0
2007-02-22 21:40:00,1.52393,1.52409,1.52389,1.52397,23000000.0
2007-02-22 21:41:00,1.52378,1.52405,1.52372,1.52374,47800001.0
2007-02-22 21:42:00,1.5238,1.52383,1.52321,1.52321,21000000.0
2007-02-22 21:43:00,1.5235,1.52379,1.52338,1.52379,25600000.0
2007-02-22 21:44:00,1.52364,1.52383,1.52352,1.52368,32700000.0
2007-02-22 21:45:00,1.5237,1.5237,1.5235,1.52356,27400000.0
2007-02-22 21:46:00,1.52358,1.52362,1.52321,1.52349,33300000.0
2007-02-22 21:47:00,1.52356,1.52379,1.52356,1.52361,30200000.0
2007-02-22 21:48:00,1.52385,1.52393,1.52365,1.52375,39800000.0
2007-02-22 21:49:00,1.52365,1.5237,1.52357,1.5237,29800000.0
2007-02-22 21:50:00,1.52385,1.52389,1.52358,1.52384,53400001.0
2007-02-22 21:51:00,1.52381,1.52401,1.52381,1.52396,30000000.0
2007-02-22 21:52:00,1.52379,1.52379,1.5235,1.52363,41000000.0
2007-02-22 21:53:00,1.52353,1.52363,1.52341,1.52341,37800000.0
2007-02-22 21:54:00,1.52341,1.52367,1.52335,1.52357,46000000.0
2007-02-22 21:55:00,1.52354,1.52356,1.52334,1.52348,52500000.0
2007-02-22 21:56:00,1.52341,1.52347,1.52316,1.52326,35100000.0
2007-02-22 21:57:00,1.52323,1.52341,1.52292,1.52328,58800000.0
2007-02-22 21:58:00,1.52321,1.52324,1.52303,1.52303,47200000.0
2007-02-22 21:59:00,1.52311,1.52326,1.52293,1.523,36000000.0
2007-02-22 22:00:00,1.52319,1.52337,1.52319,1.52336,37600000.0
2007-02-22 22:01:00,1.52313,1.52338,1.52312,1.5232,46800001.0
2007-02-22 22:02:00,1.52324,1.52334,1.52315,1.52318,32600000.0
2007-02-22 22:03:00,1.52336,1.52347,1.52315,1.52347,33700000.0
2007-02-22 22:04:00,1.52353,1.52375,1.52345,1.52349,43700000.0
2007-02-22 22:05:00,1.52362,1.52362,1.52325,1.52341,23600000.0
2007-02-22 22:06:00,1.52355,1.52355,1.52315,1.52347,39700000.0
2007-02-22 22:07:00,1.52339,1.52359,1.52335,1.52336,27800000.0
2007-02-22 22:08:00,1.52309,1.52361,1.52309,1.52347,49900000.0
2007-02-22 22:09:00,1.52332,1.52335,1.52302,1.52318,25800000.0
2007-02-22 22:10:00,1.52331,1.52345,1.5232,1.5234,24000000.0
2007-02-22 22:11:00,1.52338,1.52368,1.52338,1.52348,28200000.0
2007-02-22 22:12:00,1.52348,1.52351,1.52323,1.52323,37600000.0
2007-02-22 22:13:00,1.52338,1.52343,1.52326,1.52326,28400000.0
2007-02-22 22:14:00,1.52306,1.52332,1.52294,1.52294,47400000.0
2007-02-22 22:15:00,1.52304,1.52323,1.52296,1.52306,45400000.0
2007-02-22 22:16:00,1.52294,1.52306,1.52278,1.52278,44900000.0
2007-02-22 22:17:00,1.52303,1.52305,1.52279,1.52305,38400000.0
2007-02-22 22:18:00,1.5233,1.5233,1.52301,1.52306,47800001.0
2007-02-22 22:19:00,1.52301,1.52336,1.52301,1.52327,44300000.0
2007-02-22 22:20:00,1.52332,1.52353,1.52324,1.52336,36600000.0
2007-02-22 22:21:00,1.52321,1.52332,1.52285,1.52321,28000000.0
2007-02-22 22:22:00,1.52328,1.52328,1.52299,1.52316,60000001.0
2007-02-22 22:23:00,1.52338,1.52349,1.52321,1.52321,27800000.0
2007-02-22 22:24:00,1.52336,1.52347,1.52323,1.52337,32800000.0
2007-02-22 22:25:00,1.52324,1.52338,1.52317,1.52338,67000000.0
2007-02-22 22:26:00,1.52322,1.52356,1.52322,1.52356,35400000.0
2007-02-22 22:27:00,1.52344,1.52379,1.52318,1.52348,33300000.0
2007-02-22 22:28:00,1.52328,1.52353,1.52328,1.52345,44400000.0
2007-02-22 22:29:00,1.52355,1.5237,1.52345,1.52362,28200000.0
2007-02-22 22:30:00,1.52361,1.52361,1.5234,1.5234,39600000.0
2007-02-22 22:31:00,1.52365,1.52373,1.52299,1.52348,28200000.0
2007-02-22 22:32:00,1.52335,1.52355,1.52327,1.52355,55600000.0
2007-02-22 22:33:00,1.52348,1.52365,1.52348,1.52365,42200000.0
2007-02-22 22:34:00,1.5236,1.52369,1.52333,1.52346,53600000.0
2007-02-22 22:35:00,1.52356,1.52358,1.52341,1.52341,28400000.0
2007-02-22 22:36:00,1.52355,1.52364,1.52298,1.52298,36400000.0
2007-02-22 22:37:00,1.52365,1.52376,1.52356,1.52374,61200000.0
2007-02-22 22:38:00,1.52372,1.52389,1.52355,1.52368,32600000.0
2007-02-22 22:39:00,1.52348,1.52353,1.52324,1.52338,46200001.0
2007-02-22 22:40:00,1.52365,1.5239,1.52337,1.52337,48100000.0
2007-02-22 22:41:00,1.52351,1.52383,1.52351,1.52373,60700000.0
2007-02-22 22:42:00,1.52374,1.52374,1.5235,1.52368,44900000.0
2007-02-22 22:43:00,1.52365,1.52382,1.5236,1.52373,37200000.0
2007-02-22 22:44:00,1.52344,1.52363,1.52334,1.52363,28400000.0
2007-02-22 22:45:00,1.52357,1.52366,1.52338,1.52366,30600000.0
2007-02-22 22:46:00,1.52358,1.52359,1.52335,1.52335,25600000.0
2007-02-22 22:47:00,1.52345,1.52345,1.52326,1.5234,32800000.0
2007-02-22 22:48:00,1.52314,1.52348,1.52314,1.52345,27000000.0
2007-02-22 22:49:00,1.52337,1.52354,1.52312,1.52334,22000000.0
2007-02-22 22:50:00,1.52337,1.52348,1.52316,1.52316,20600000.0
2007-02-22 22:51:00,1.5234,1.52374,1.5234,1.52374,43000001.0
2007-02-22 22:52:00,1.52371,1.52371,1.52338,1.52341,35200000.0
2007-02-22 22:53:00,1.52364,1.52379,1.52332,1.52362,51000000.0
2007-02-22 22:54:00,1.52347,1.52361,1.52337,1.5234,34000000.0
2007-02-22 22:55:00,1.52354,1.52354,1.52326,1.52329,29200000.0
2007-02-22 22:56:00,1.52357,1.52367,1.52352,1.52367,28000000.0
2007-02-22 22:57:00,1.5235,1.5235,1.52298,1.52298,46400001.0
2007-02-22 22:58:00,1.52325,1.52338,1.52325,1.52326,50800000.0
2007-02-22 22:59:00,1.52343,1.52362,1.52331,1.52361,40400000.0
2007-02-22 23:00:00,1.52355,1.52363,1.52307,1.52307,35600000.0
2007-02-22 23:01:00,1.52312,1.52332,1.52292,1.52332,45700000.0
2007-02-22 23:02:00,1.52342,1.52356,1.52342,1.52356,48000000.0
2007-02-22 23:03:00,1.52377,1.52377,1.5235,1.5235,50300000.0
2007-02-22 23:04:00,1.52358,1.52375,1.52353,1.52375,46500000.0
2007-02-22 23:05:00,1.52372,1.52382,1.5236,1.52382,26800000.0
2007-02-22 23:06:00,1.52383,1.52383,1.52332,1.52375,44500000.0
2007-02-22 23:07:00,1.52365,1.5239,1.52365,1.52373,35600000.0
2007-02-22 23:08:00,1.52371,1.52372,1.52345,1.52353,41900000.0
2007-02-22 23:09:00,1.52356,1.52385,1.5235,1.5235,40100000.0
2007-02-22 23:10:00,1.52336,1.52371,1.52328,1.52353,28600000.0
2007-02-22 23:11:00,1.52366,1.52376,1.52352,1.52363,43300000.0
2007-02-22 23:12:00,1.52365,1.52365,1.52329,1.5234,40800001.0
2007-02-22 23:13:00,1.52267,1.52353,1.52267,1.52337,57700000.0
2007-02-22 23:14:00,1.52353,1.52359,1.52341,1.52351,26000000.0
2007-02-22 23:15:00,1.52345,1.52352,1.52281,1.52346,73600000.0
2007-02-22 23:16:00,1.52353,1.52355,1.52331,1.52355,37600000.0
2007-02-22 23:17:00,1.52365,1.52368,1.52353,1.52356,44500000.0
2007-02-22 23:18:00,1.52374,1.52383,1.52345,1.52368,44800000.0
2007-02-22 23:19:00,1.52366,1.52392,1.52366,1.52384,39400000.0
2007-02-22 23:20:00,1.52379,1.52379,1.52322,1.52356,33000000.0
2007-02-22 23:21:00,1.52374,1.52377,1.52347,1.52361,49200000.0
2007-02-22 23:22:00,1.52366,1.52382,1.52343,1.52371,38800000.0
2007-02-22 23:23:00,1.52357,1.52376,1.52356,1.52376,29400000.0
2007-02-22 23:24:00,1.5238,1.52411,1.5238,1.52384,40200000.0
2007-02-22 23:25:00,1.52381,1.52382,1.52355,1.52355,43000001.0
2007-02-22 23:26:00,1.52364,1.52369,1.52347,1.52366,26600000.0
2007-02-22 23:27:00,1.52348,1.5237,1.52348,1.52368,36200000.0
2007-02-22 23:28:00,1.52371,1.52401,1.52359,1.52359,73000000.0
2007-02-22 23:29:00,1.52382,1.5241,1.52367,1.52395,37800000.0
2007-02-22 23:30:00,1.5241,1.5243,1.5241,1.5243,27300000.0
2007-02-22 23:31:00,1.52395,1.52395,1.52355,1.52391,27300000.0
2007-02-22 23:32:00,1.52363,1.52391,1.52361,1.52385,30200000.0
2007-02-22 23:33:00,1.52374,1.52392,1.52374,1.52388,37200000.0
2007-02-22 23:34:00,1.52394,1.52416,1.52386,1.52391,42400000.0
2007-02-22 23:35:00,1.52402,1.52402,1.52378,1.52379,18400000.0
2007-02-22 23:36:00,1.52398,1.52415,1.52398,1.52404,41100000.0
2007-02-22 23:37:00,1.52397,1.52397,1.52381,1.52381,27800000.0
2007-02-22 23:38:00,1.52379,1.52403,1.52378,1.52403,41800000.0
2007-02-22 23:39:00,1.52379,1.52401,1.52379,1.52398,43800000.0
2007-02-22 23:40:00,1.52418,1.52418,1.52382,1.52382,43400000.0
2007-02-22 23:41:00,1.5239,1.52397,1.5235,1.5235,52000000.0
2007-02-22 23:42:00,1.52409,1.52409,1.52386,1.52399,25600000.0
2007-02-22 23:43:00,1.52432,1.52439,1.52355,1.52412,26800000.0
2007-02-22 23:44:00,1.52424,1.52424,1.52403,1.5242,58400000.0
2007-02-22 23:45:00,1.52412,1.52435,1.52392,1.52415,37200000.0
2007-02-22 23:46:00,1.52436,1.52453,1.52432,1.52453,65200000.0
2007-02-22 23:47:00,1.52461,1.52461,1.52433,1.5245,42400000.0
2007-02-22 23:48:00,1.5245,1.52458,1.5242,1.52457,34200000.0
2007-02-22 23:49:00,1.5244,1.5245,1.5244,1.5245,35200000.0
2007-02-22 23:50:00,1.52458,1.52458,1.52414,1.52442,35200000.0
2007-02-22 23:51:00,1.52458,1.52463,1.52433,1.52448,52200000.0
2007-02-22 23:52:00,1.52454,1.52457,1.52421,1.52444,32200000.0
2007-02-22 23:53:00,1.52467,1.52476,1.52448,1.52476,22000000.0
2007-02-22 23:54:00,1.52484,1.52501,1.52432,1.52432,20400000.0
2007-02-22 23:55:00,1.52473,1.52505,1.52473,1.525,43100000.0
2007-02-22 23:56:00,1.52484,1.52484,1.52445,1.52463,40600000.0
2007-02-22 23:57:00,1.52463,1.52479,1.52453,1.52479,32600000.0
2007-02-22 23:58:00,1.52473,1.52473,1.5243,1.52467,30200000.0
2007-02-22 23:59:00,1.52468,1.52484,1.5245,1.52457,44600000.0
2007-02-23 00:00:00,1.52484,1.52497,1.52464,1.52464,49600000.0
2007-02-23 00:01:00,1.52484,1.52487,1.52463,1.52468,55400000.0
2007-02-23 00:02:00,1.52455,1.52455,1.52396,1.52414,38200000.0
2007-02-23 00:03:00,1.52397,1.52428,1.52397,1.52415,45000000.0
2007-02-23 00:04:00,1.52415,1.52428,1.52415,1.52428,28200000.0
2007-02-23 00:05:00,1.52439,1.52449,1.52425,1.52425,27200000.0
2007-02-23 00:06:00,1.52431,1.52454,1.52431,1.52454,44600000.0
2007-02-23 00:07:00,1.5244,1.5245,1.52425,1.52435,47100000.0
2007-02-23 00:08:00,1.52454,1.52463,1.52438,1.52463,43600000.0
2007-02-23 00:09:00,1.52434,1.52445,1.52412,1.52427,51300000.0
2007-02-23 00:10:00,1.52449,1.52456,1.52437,1.52447,46500001.0
2007-02-23 00:11:00,1.5245,1.52459,1.52439,1.52452,50000000.0
2007-02-23 00:12:00,1.5245,1.5245,1.52408,1.52408,26700000.0
2007-02-23 00:13:00,1.5242,1.5242,1.52381,1.52412,28200000.0
2007-02-23 00:14:00,1.5241,1.52444,1.52405,1.52444,35900000.0
2007-02-23 00:15:00,1.5241,1.52424,1.52399,1.52399,27800000.0
2007-02-23 00:16:00,1.52423,1.52441,1.52405,1.52405,41100000.0
2007-02-23 00:17:00,1.52398,1.52423,1.52398,1.5242,37000000.0
2007-02-23 00:18:00,1.52424,1.52438,1.52404,1.52404,39000000.0
2007-02-23 00:19:00,1.52419,1.52432,1.52419,1.52432,30800000.0
2007-02-23 00:20:00,1.52434,1.52434,1.52397,1.52397,44800000.0
2007-02-23 00:21:00,1.52429,1.52434,1.52415,1.52424,35000000.0
2007-02-23 00:22:00,1.5241,1.5243,1.5241,1.52423,28200000.0
2007-02-23 00:23:00,1.5242,1.52439,1.5238,1.52422,34600000.0
2007-02-23 00:24:00,1.5244,1.52442,1.52415,1.52439,32200000.0
2007-02-23 00:25:00,1.52434,1.52448,1.52426,1.52445,42300000.0
2007-02-23 00:26:00,1.52452,1.52457,1.52437,1.52452,38000000.0
2007-02-23 00:27:00,1.52454,1.52454,1.52434,1.52438,32400000.0
2007-02-23 00:28:00,1.52447,1.52455,1.52425,1.52438,43100000.0
2007-02-23 00:30:00,1.52409,1.52458,1.52409,1.52422,36000000.0
2007-02-23 00:31:00,1.52419,1.52419,1.5241,1.5241,35400000.0
2007-02-23 00:32:00,1.52406,1.52443,1.52406,1.52428,42000000.0
2007-02-23 00:33:00,1.52459,1.52459,1.52433,1.52458,18400000.0
2007-02-23 00:34:00,1.52448,1.52463,1.52435,1.52435,27800000.0
2007-02-23 00:35:00,1.52468,1.52468,1.52448,1.52463,37600000.0
2007-02-23 00:36:00,1.52464,1.52469,1.52456,1.52456,31600000.0
2007-02-23 00:37:00,1.52452,1.52452,1.52428,1.52428,30800000.0
2007-02-23 00:38:00,1.52432,1.52444,1.52417,1.52422,36700000.0
2007-02-23 00:39:00,1.52434,1.52453,1.5242,1.52433,47600000.0
2007-02-23 00:40:00,1.52437,1.52449,1.52426,1.52449,34200000.0
2007-02-23 00:41:00,1.52458,1.52458,1.52423,1.52443,28200000.0
2007-02-23 00:42:00,1.52443,1.52468,1.5244,1.52463,52000000.0
2007-02-23 00:43:00,1.52442,1.5247,1.52418,1.5247,36600000.0
2007-02-23 00:44:00,1.52473,1.52478,1.52462,1.52468,49200001.0
2007-02-23 00:45:00,1.52474,1.52483,1.52461,1.52462,57500000.0
2007-02-23 00:46:00,1.52452,1.5246,1.5244,1.5246,34800000.0
2007-02-23 00:47:00,1.52455,1.52469,1.52448,1.5246,48100000.0
2007-02-23 00:48:00,1.524,1.524,1.524,1.524,55200000.0
2007-02-23 00:49:00,1.52459,1.52459,1.52425,1.52448,55200000.0
2007-02-23 00:50:00,1.52457,1.52476,1.52451,1.52463,32200000.0
2007-02-23 00:51:00,1.52459,1.52459,1.5242,1.52427,54200000.0
2007-02-23 00:52:00,1.52405,1.5242,1.524,1.5242,35000000.0
2007-02-23 00:53:00,1.52407,1.52446,1.52407,1.52446,44400000.0
2007-02-23 00:54:00,1.52411,1.52449,1.52411,1.52449,33600000.0
2007-02-23 00:55:00,1.52456,1.5247,1.52432,1.5247,39600000.0
2007-02-23 00:56:00,1.52469,1.5248,1.52459,1.52462,44600000.0
2007-02-23 00:57:00,1.52469,1.52469,1.52443,1.52443,23200000.0
2007-02-23 00:58:00,1.52473,1.52475,1.52455,1.52463,30000000.0
2007-02-23 00:59:00,1.52455,1.5247,1.52455,1.52466,39700000.0
2007-02-23 01:00:00,1.5246,1.52472,1.52447,1.52454,41800000.0
2007-02-23 01:01:00,1.5245,1.5245,1.5244,1.5244,34000000.0
2007-02-23 01:02:00,1.52466,1.52466,1.52425,1.52425,34000000.0
2007-02-23 01:03:00,1.52465,1.52465,1.52434,1.52452,49300000.0
2007-02-23 01:04:00,1.52454,1.52465,1.52454,1.5246,30600000.0
2007-02-23 01:05:00,1.52459,1.52467,1.52447,1.52454,40800000.0
2007-02-23 01:06:00,1.52451,1.52451,1.52422,1.52448,53100000.0
2007-02-23 01:07:00,1.52447,1.5245,1.52421,1.52438,23200000.0
2007-02-23 01:08:00,1.52453,1.52466,1.52421,1.52421,18000000.0
2007-02-23 01:09:00,1.52469,1.5247,1.52441,1.5247,42000000.0
2007-02-23 01:10:00,1.5248,1.52502,1.52462,1.52489,23600000.0
2007-02-23 01:11:00,1.52492,1.52521,1.52492,1.52521,37500000.0
2007-02-23 01:12:00,1.525,1.52517,1.52473,1.52502,37800000.0
2007-02-23 01:13:00,1.52508,1.52511,1.52481,1.52511,34000000.0
2007-02-23 01:14:00,1.52487,1.52502,1.52453,1.5247,42100000.0
2007-02-23 01:15:00,1.52467,1.52467,1.52435,1.52463,34200000.0
2007-02-23 01:16:00,1.52457,1.52465,1.52441,1.52447,38900000.0
2007-02-23 01:17:00,1.52442,1.52442,1.52419,1.52439,41400000.0
2007-02-23 01:18:00,1.52436,1.52458,1.52422,1.52458,27000000.0
2007-02-23 01:19:00,1.52451,1.52466,1.52439,1.52439,27000000.0
2007-02-23 01:20:00,1.5244,1.52452,1.52389,1.52452,45000000.0
2007-02-23 01:21:00,1.52434,1.52456,1.52434,1.52441,51200000.0
2007-02-23 01:22:00,1.52452,1.52452,1.5242,1.52436,50600000.0
2007-02-23 01:23:00,1.52426,1.52438,1.52408,1.52408,43600000.0
2007-02-23 01:24:00,1.52452,1.52461,1.52443,1.5246,37800000.0
2007-02-23 01:25:00,1.52452,1.52473,1.52425,1.52456,48800001.0
2007-02-23 01:26:00,1.52446,1.52469,1.52443,1.52449,25800000.0
2007-02-23 01:27:00,1.5245,1.52462,1.52437,1.52462,30400000.0
2007-02-23 01:28:00,1.52452,1.52467,1.52427,1.52455,57300000.0
2007-02-23 01:29:00,1.5246,1.5246,1.52445,1.52448,34600001.0
2007-02-23 01:30:00,1.52458,1.52458,1.5241,1.52445,43200000.0
2007-02-23 01:31:00,1.52444,1.52463,1.52439,1.52453,36400000.0
2007-02-23 01:32:00,1.52441,1.52456,1.52432,1.52439,30000000.0
2007-02-23 01:33:00,1.52446,1.52453,1.52429,1.52442,23200000.0
2007-02-23 01:34:00,1.52435,1.52445,1.52394,1.52433,40200000.0
2007-02-23 01:35:00,1.52431,1.52443,1.52405,1.52405,53200000.0
2007-02-23 01:36:00,1.52428,1.5245,1.52428,1.52437,43100000.0
2007-02-23 01:37:00,1.52445,1.52457,1.52418,1.5245,30400000.0
2007-02-23 01:38:00,1.52454,1.52465,1.52435,1.52454,43800000.0
2007-02-23 01:39:00,1.52433,1.52445,1.52401,1.52436,51400000.0
2007-02-23 01:40:00,1.5243,1.52439,1.52425,1.52431,33200000.0
2007-02-23 01:41:00,1.52423,1.52442,1.52413,1.52432,50500000.0
2007-02-23 01:43:00,1.52438,1.52441,1.52386,1.52429,27800000.0
2007-02-23 01:44:00,1.52432,1.52432,1.52399,1.52427,23400000.0
2007-02-23 01:45:00,1.52425,1.52437,1.52417,1.52427,42800000.0
2007-02-23 01:46:00,1.52423,1.52441,1.52411,1.52423,23200000.0
2007-02-23 01:47:00,1.52431,1.52438,1.5241,1.52412,25400000.0
2007-02-23 01:48:00,1.52416,1.52427,1.52382,1.52382,37400000.0
2007-02-23 01:49:00,1.52409,1.52419,1.5236,1.52408,58800001.0
2007-02-23 01:50:00,1.52407,1.5242,1.52372,1.5242,42900000.0
2007-02-23 01:52:00,1.52422,1.52427,1.52402,1.52402,33400000.0
2007-02-23 01:53:00,1.52418,1.5242,1.52408,1.5241,57600001.0
2007-02-23 01:54:00,1.52411,1.52423,1.52409,1.52423,37600000.0
2007-02-23 01:55:00,1.52421,1.52436,1.52408,1.52408,37400000.0
2007-02-23 01:56:00,1.52427,1.52458,1.52419,1.52447,75700000.0
2007-02-23 01:58:00,1.52462,1.52485,1.52446,1.52446,18400000.0
2007-02-23 01:59:00,1.52456,1.52464,1.52451,1.52461,49400000.0
2007-02-23 02:00:00,1.52433,1.52465,1.52433,1.52442,38800000.0
2007-02-23 02:01:00,1.5243,1.52434,1.5242,1.52423,54600001.0
2007-02-23 02:02:00,1.52414,1.52455,1.52411,1.52449,86700000.0
2007-02-23 02:03:00,1.52469,1.52482,1.52464,1.52474,67700000.0
2007-02-23 02:04:00,1.52471,1.52488,1.52471,1.52478,73400001.0
2007-02-23 02:05:00,1.52479,1.52481,1.52475,1.52477,76400000.0
2007-02-23 02:06:00,1.52486,1.52486,1.52443,1.52474,80800000.0
2007-02-23 02:07:00,1.52465,1.52465,1.52421,1.52449,235300002.0
2007-02-23 02:08:00,1.52446,1.52459,1.52446,1.52459,57800000.0
2007-02-23 02:09:00,1.52446,1.52483,1.52435,1.52453,216200000.0
2007-02-23 02:10:00,1.52426,1.52465,1.52419,1.52423,132200000.0
2007-02-23 02:11:00,1.5241,1.5241,1.5241,1.5241,79700000.0
2007-02-23 02:12:00,1.52426,1.52434,1.5242,1.52434,79700000.0
2007-02-23 02:13:00,1.52427,1.52433,1.52427,1.52432,36000000.0
2007-02-23 02:14:00,1.52431,1.5244,1.52409,1.52431,140800000.0
2007-02-23 02:15:00,1.52419,1.52443,1.52412,1.52429,241700000.0
2007-02-23 02:16:00,1.52461,1.5247,1.52443,1.52463,61200000.0
2007-02-23 02:17:00,1.5243,1.52459,1.52397,1.52422,224000001.0
2007-02-23 02:18:00,1.52446,1.52469,1.52403,1.52445,26200000.0
2007-02-23 02:19:00,1.52462,1.52482,1.52448,1.52449,38600000.0
2007-02-23 02:20:00,1.52455,1.52485,1.52451,1.52463,46600000.0
2007-02-23 02:21:00,1.52438,1.52474,1.52433,1.52466,53400000.0
2007-02-23 02:22:00,1.52426,1.52434,1.52424,1.52434,26800000.0
2007-02-23 02:23:00,1.52452,1.52466,1.52442,1.52442,66300000.0
2007-02-23 02:24:00,1.52432,1.52451,1.52428,1.52451,32700000.0
2007-02-23 02:25:00,1.52437,1.52441,1.52407,1.52421,88800000.0
2007-02-23 02:26:00,1.52407,1.52443,1.52393,1.52443,114800000.0
2007-02-23 02:27:00,1.5245,1.5245,1.52428,1.52431,72700000.0
2007-02-23 02:28:00,1.5243,1.52439,1.52421,1.52421,55300000.0
2007-02-23 02:29:00,1.52434,1.52465,1.52429,1.52455,56800000.0
2007-02-23 02:30:00,1.52467,1.52467,1.52445,1.52458,25200000.0
2007-02-23 02:31:00,1.52434,1.52438,1.52419,1.5242,51400000.0
2007-02-23 02:32:00,1.5244,1.52458,1.52424,1.52441,44200000.0
2007-02-23 02:33:00,1.52408,1.52413,1.52396,1.52406,216400001.0
2007-02-23 02:34:00,1.52444,1.52451,1.52428,1.52448,33200000.0
2007-02-23 02:35:00,1.52448,1.52448,1.52395,1.52406,95800001.0
2007-02-23 02:36:00,1.52437,1.52452,1.52432,1.52441,44600001.0
2007-02-23 02:37:00,1.52409,1.52432,1.52409,1.5242,88100000.0
2007-02-23 02:38:00,1.52429,1.52429,1.52411,1.52427,63400000.0
2007-02-23 02:39:00,1.52436,1.52436,1.52423,1.52431,26800000.0
2007-02-23 02:40:00,1.52434,1.52441,1.52423,1.52428,33600000.0
2007-02-23 02:41:00,1.52427,1.52457,1.52427,1.52439,38800000.0
2007-02-23 02:42:00,1.52452,1.52455,1.52447,1.52447,56300000.0
2007-02-23 02:43:00,1.52443,1.52459,1.52437,1.52459,45000000.0
2007-02-23 02:44:00,1.52462,1.52462,1.52431,1.52447,42400000.0
2007-02-23 02:45:00,1.52406,1.52429,1.52406,1.52417,73400000.0
2007-02-23 02:46:00,1.5241,1.52431,1.52398,1.52403,168500001.0
2007-02-23 02:47:00,1.52451,1.52473,1.52413,1.52456,201400001.0
2007-02-23 02:48:00,1.52469,1.52487,1.52456,1.52478,91100000.0
2007-02-23 02:49:00,1.52465,1.52465,1.52426,1.52439,68400000.0
2007-02-23 02:50:00,1.52471,1.52488,1.52446,1.52484,92800000.0
2007-02-23 02:51:00,1.52438,1.52452,1.52422,1.5244,68700000.0
2007-02-23 02:52:00,1.52447,1.52447,1.5243,1.52439,47400000.0
2007-02-23 02:53:00,1.52464,1.52473,1.52438,1.52445,26900000.0
2007-02-23 02:54:00,1.52443,1.52455,1.52434,1.52438,33800000.0
2007-02-23 02:55:00,1.52444,1.52445,1.52413,1.52429,40800001.0
2007-02-23 02:56:00,1.52411,1.52416,1.52405,1.52408,70800000.0
2007-02-23 02:57:00,1.52413,1.52436,1.52413,1.52436,39800000.0
2007-02-23 02:58:00,1.52432,1.52432,1.52413,1.52413,52000000.0
2007-02-23 02:59:00,1.52411,1.52425,1.52404,1.52404,52800000.0
2007-02-23 03:00:00,1.52409,1.5242,1.524,1.52408,171100001.0
2007-02-23 03:01:00,1.52417,1.52421,1.52412,1.52414,50800000.0
2007-02-23 03:02:00,1.52412,1.52412,1.52391,1.52395,38400000.0
2007-02-23 03:03:00,1.5239,1.5241,1.5239,1.5241,75800001.0
2007-02-23 03:04:00,1.5241,1.52446,1.5239,1.52408,49400001.0
2007-02-23 03:05:00,1.52402,1.52413,1.52399,1.52412,67000000.0
2007-02-23 03:06:00,1.52407,1.52413,1.524,1.52413,57200000.0
2007-02-23 03:07:00,1.52409,1.52453,1.5239,1.52453,76000000.0
2007-02-23 03:08:00,1.52452,1.52452,1.52392,1.52402,53500000.0
2007-02-23 03:09:00,1.52431,1.52448,1.52399,1.52448,33800000.0
2007-02-23 03:10:00,1.52405,1.52448,1.52405,1.52448,30200000.0
2007-02-23 03:11:00,1.52399,1.52404,1.52399,1.52404,37400000.0
2007-02-23 03:12:00,1.52425,1.52444,1.52398,1.52421,42900000.0
2007-02-23 03:13:00,1.52396,1.52434,1.52389,1.52418,48300000.0
2007-02-23 03:14:00,1.52404,1.52423,1.52379,1.52412,29200000.0
2007-02-23 03:15:00,1.5238,1.52433,1.5238,1.5242,33200000.0
2007-02-23 03:16:00,1.52421,1.5243,1.52395,1.52428,43600000.0
2007-02-23 03:17:00,1.52418,1.52429,1.52377,1.52429,56400000.0
2007-02-23 03:18:00,1.52426,1.52426,1.52393,1.52425,22400000.0
2007-02-23 03:19:00,1.52419,1.5242,1.52398,1.52416,26000000.0
2007-02-23 03:20:00,1.52359,1.52426,1.52359,1.52426,41000000.0
2007-02-23 03:21:00,1.52404,1.5241,1.52401,1.5241,44600000.0
2007-02-23 03:22:00,1.52413,1.52413,1.52402,1.52408,55800000.0
2007-02-23 03:23:00,1.52415,1.52423,1.5241,1.52415,82400000.0
2007-02-23 03:24:00,1.5242,1.52423,1.52418,1.52421,70700000.0
2007-02-23 03:25:00,1.52463,1.52463,1.52424,1.52428,44600000.0
2007-02-23 03:26:00,1.5241,1.52426,1.52397,1.52402,118000000.0
2007-02-23 03:27:00,1.524,1.52405,1.52385,1.52403,111200002.0
2007-02-23 03:28:00,1.52398,1.52406,1.52394,1.52402,65400000.0
2007-02-23 03:29:00,1.52403,1.52413,1.52402,1.52413,46400000.0
2007-02-23 03:30:00,1.52418,1.52421,1.52401,1.52421,40600000.0
2007-02-23 03:31:00,1.52418,1.52448,1.52418,1.52448,23200000.0
2007-02-23 03:32:00,1.52437,1.52455,1.52429,1.5243,23600000.0
2007-02-23 03:33:00,1.52411,1.52421,1.52411,1.52418,44400000.0
2007-02-23 03:34:00,1.52433,1.52446,1.52404,1.52411,38800000.0
2007-02-23 03:35:00,1.52408,1.52413,1.52388,1.52399,71200000.0
2007-02-23 03:36:00,1.52417,1.52448,1.52401,1.52442,42200000.0
2007-02-23 03:37:00,1.52442,1.52447,1.52415,1.52437,26800000.0
2007-02-23 03:38:00,1.52439,1.52449,1.52419,1.52437,30800000.0
2007-02-23 03:39:00,1.52407,1.52417,1.52402,1.52416,80400000.0
2007-02-23 03:40:00,1.52407,1.52463,1.52397,1.52451,119900000.0
2007-02-23 03:41:00,1.52452,1.52471,1.52452,1.52464,62600000.0
2007-02-23 03:42:00,1.52463,1.52474,1.52459,1.52474,64400000.0
2007-02-23 03:43:00,1.52466,1.52481,1.52466,1.52481,34800000.0
2007-02-23 03:44:00,1.5246,1.52488,1.52456,1.52486,42800000.0
2007-02-23 03:45:00,1.52492,1.5251,1.52488,1.5251,41800000.0
2007-02-23 03:46:00,1.52477,1.52481,1.52464,1.52464,51800000.0
2007-02-23 03:47:00,1.52466,1.52479,1.52464,1.52464,33000000.0
2007-02-23 03:48:00,1.52512,1.52522,1.52492,1.52507,27000000.0
2007-02-23 03:49:00,1.5252,1.52523,1.52493,1.52493,42400000.0
2007-02-23 03:50:00,1.52515,1.52522,1.5249,1.52493,111500000.0
2007-02-23 03:51:00,1.5251,1.5251,1.525,1.525,51700000.0
2007-02-23 03:52:00,1.52491,1.52491,1.52459,1.52467,84600000.0
2007-02-23 03:53:00,1.52466,1.52487,1.52458,1.52481,55600000.0
2007-02-23 03:54:00,1.52482,1.52542,1.52482,1.52504,22800000.0
2007-02-23 03:55:00,1.52537,1.52543,1.5252,1.5254,42800000.0
2007-02-23 03:56:00,1.52529,1.52548,1.52529,1.52531,31700000.0
2007-02-23 03:57:00,1.52487,1.52493,1.52467,1.52471,176600001.0
2007-02-23 03:58:00,1.52462,1.52539,1.52443,1.52462,230600001.0
2007-02-23 03:59:00,1.525,1.52512,1.52484,1.52496,150100002.0
2007-02-23 04:00:00,1.52479,1.5248,1.52458,1.52466,69200000.0
2007-02-23 04:01:00,1.52469,1.52498,1.52465,1.52487,103600001.0
2007-02-23 04:02:00,1.5248,1.52507,1.52466,1.52466,103100000.0
2007-02-23 04:03:00,1.52471,1.52471,1.52428,1.52462,72000000.0
2007-02-23 04:04:00,1.52447,1.52451,1.52436,1.52438,128000000.0
2007-02-23 04:05:00,1.52429,1.52491,1.52429,1.5248,187800000.0
2007-02-23 04:06:00,1.52428,1.52493,1.52421,1.52421,93000000.0
2007-02-23 04:07:00,1.52427,1.52427,1.52395,1.52397,140600000.0
2007-02-23 04:08:00,1.52429,1.52447,1.52429,1.52447,19000000.0
2007-02-23 04:09:00,1.52447,1.52451,1.52426,1.52445,42000000.0
2007-02-23 04:10:00,1.52428,1.52428,1.52389,1.52406,93200000.0
2007-02-23 04:11:00,1.52426,1.52454,1.52404,1.52418,29000000.0
2007-02-23 04:12:00,1.52415,1.52419,1.52407,1.52407,78600000.0
2007-02-23 04:13:00,1.52402,1.52421,1.52398,1.52401,61800000.0
2007-02-23 04:14:00,1.524,1.524,1.52383,1.52385,93400000.0
2007-02-23 04:15:00,1.52386,1.52423,1.52386,1.52405,68400000.0
2007-02-23 04:16:00,1.52385,1.52393,1.52354,1.52367,69000000.0
2007-02-23 04:17:00,1.52394,1.52407,1.52389,1.52403,45000000.0
2007-02-23 04:18:00,1.52392,1.524,1.52383,1.52384,120300000.0
2007-02-23 04:19:00,1.52381,1.52389,1.52376,1.52387,62100000.0
2007-02-23 04:20:00,1.52382,1.52397,1.52372,1.52372,161800000.0
2007-02-23 04:21:00,1.52372,1.52382,1.52372,1.52372,44800001.0
2007-02-23 04:22:00,1.5238,1.52413,1.52361,1.52398,42400000.0
2007-02-23 04:23:00,1.52352,1.52358,1.5235,1.52358,37400000.0
2007-02-23 04:24:00,1.52362,1.52369,1.52358,1.5236,177800002.0
2007-02-23 04:25:00,1.5234,1.52415,1.5234,1.52402,182800000.0
2007-02-23 04:26:00,1.52406,1.52406,1.52381,1.52388,122800000.0
2007-02-23 04:27:00,1.52398,1.52413,1.52392,1.52399,50700000.0
2007-02-23 04:28:00,1.524,1.52405,1.52391,1.52391,51200000.0
2007-02-23 04:29:00,1.52379,1.52421,1.52376,1.52421,47600000.0
2007-02-23 04:30:00,1.52389,1.5243,1.52385,1.52421,75400000.0
2007-02-23 04:31:00,1.52446,1.52449,1.52425,1.52437,25600000.0
2007-02-23 04:32:00,1.5245,1.5245,1.52439,1.52442,37800000.0
2007-02-23 04:33:00,1.52441,1.52441,1.5242,1.52428,64100000.0
2007-02-23 04:34:00,1.5243,1.52438,1.52425,1.52428,45000000.0
2007-02-23 04:35:00,1.52416,1.52429,1.52414,1.52418,50200000.0
2007-02-23 04:36:00,1.52444,1.52456,1.52381,1.52446,199700001.0
2007-02-23 04:37:00,1.52426,1.52443,1.52395,1.52418,150100001.0
2007-02-23 04:38:00,1.5241,1.5241,1.52392,1.52402,48800000.0
2007-02-23 04:39:00,1.524,1.52429,1.524,1.52406,60000000.0
2007-02-23 04:40:00,1.52399,1.52428,1.52399,1.52423,51400001.0
2007-02-23 04:41:00,1.52398,1.5242,1.52388,1.52394,51800000.0
2007-02-23 04:42:00,1.52361,1.52371,1.52345,1.52348,72200000.0
2007-02-23 04:43:00,1.52334,1.52334,1.52325,1.52325,63000000.0
2007-02-23 04:44:00,1.52322,1.52367,1.52322,1.52365,42400000.0
2007-02-23 04:45:00,1.5236,1.5237,1.52331,1.52349,28000000.0
2007-02-23 04:46:00,1.52327,1.52334,1.52313,1.52313,53100000.0
2007-02-23 04:47:00,1.52313,1.52395,1.52309,1.52395,85400000.0
2007-02-23 04:48:00,1.52384,1.52408,1.52384,1.52408,61300000.0
2007-02-23 04:49:00,1.52391,1.52399,1.52353,1.52356,75600000.0
2007-02-23 04:50:00,1.52386,1.52397,1.52374,1.52383,73200001.0
2007-02-23 04:51:00,1.52351,1.52351,1.52349,1.52351,30600000.0
2007-02-23 04:52:00,1.52353,1.52415,1.5235,1.52407,52600000.0
2007-02-23 04:53:00,1.52388,1.52407,1.52374,1.52386,32000000.0
2007-02-23 04:54:00,1.52382,1.52407,1.52382,1.52385,38600000.0
2007-02-23 04:55:00,1.52416,1.52422,1.52385,1.5242,45500001.0
2007-02-23 04:56:00,1.52398,1.52424,1.52398,1.52407,17200000.0
2007-02-23 04:57:00,1.52381,1.52429,1.52381,1.52399,30600000.0
2007-02-23 04:58:00,1.52403,1.52447,1.52392,1.52438,43400000.0
2007-02-23 04:59:00,1.5241,1.52427,1.52393,1.52396,108400000.0
2007-02-23 05:00:00,1.52439,1.52441,1.52425,1.52432,35400000.0
2007-02-23 05:01:00,1.52419,1.52443,1.52418,1.52443,39600000.0
2007-02-23 05:02:00,1.52432,1.52438,1.52407,1.52425,28000000.0
2007-02-23 05:03:00,1.52409,1.52434,1.52404,1.52411,161700000.0
2007-02-23 05:04:00,1.52411,1.52414,1.52406,1.52414,197400000.0
2007-02-23 05:05:00,1.52411,1.52413,1.52397,1.52402,200800000.0
2007-02-23 05:06:00,1.52404,1.52409,1.52386,1.52396,173200000.0
2007-02-23 05:07:00,1.52385,1.52424,1.52379,1.5239,335200001.0
2007-02-23 05:08:00,1.52416,1.52419,1.52391,1.52396,328900002.0
2007-02-23 05:09:00,1.52389,1.52421,1.52386,1.52389,187600000.0
2007-02-23 05:10:00,1.52392,1.52406,1.52383,1.52406,223000001.0
2007-02-23 05:11:00,1.52408,1.52418,1.52398,1.52403,118700000.0
2007-02-23 05:12:00,1.52388,1.52388,1.52374,1.52374,154600000.0
2007-02-23 05:13:00,1.52376,1.52404,1.52376,1.52388,186000001.0
2007-02-23 05:14:00,1.52384,1.5239,1.52375,1.52378,218500000.0
2007-02-23 05:15:00,1.52396,1.52412,1.52387,1.52404,27100000.0
2007-02-23 05:16:00,1.52389,1.52401,1.52381,1.52391,259600000.0
2007-02-23 05:17:00,1.52401,1.52416,1.52386,1.52416,164300000.0
2007-02-23 05:18:00,1.52414,1.52414,1.52377,1.52401,279300001.0
2007-02-23 05:19:00,1.52376,1.52422,1.52376,1.52389,355300002.0
2007-02-23 05:20:00,1.52392,1.52415,1.5238,1.52396,271400000.0
2007-02-23 05:21:00,1.52393,1.52423,1.52387,1.52401,278100000.0
2007-02-23 05:22:00,1.52414,1.52421,1.52406,1.52411,279300001.0
2007-02-23 05:23:00,1.524,1.52412,1.524,1.52411,136600000.0
2007-02-23 05:24:00,1.52411,1.52414,1.52406,1.52409,145500000.0
2007-02-23 05:25:00,1.52426,1.52443,1.52406,1.52411,256400000.0
2007-02-23 05:26:00,1.52405,1.52409,1.52398,1.52408,106100000.0
2007-02-23 05:27:00,1.52432,1.52432,1.52386,1.52426,192200000.0
2007-02-23 05:28:00,1.52431,1.52447,1.524,1.52437,223500001.0
2007-02-23 05:29:00,1.52436,1.52473,1.52431,1.52451,242400000.0
2007-02-23 05:30:00,1.52453,1.52479,1.52441,1.52441,203000000.0
2007-02-23 05:31:00,1.52445,1.52474,1.52443,1.52454,78900000.0
2007-02-23 05:32:00,1.5247,1.52483,1.52465,1.52475,169100000.0
2007-02-23 05:33:00,1.52475,1.52475,1.52452,1.5246,153700000.0
2007-02-23 05:34:00,1.52456,1.52492,1.52453,1.52459,207500000.0
2007-02-23 05:35:00,1.5248,1.52487,1.52472,1.52482,44500000.0
2007-02-23 05:36:00,1.5246,1.5246,1.5246,1.5246,156700000.0
2007-02-23 05:37:00,1.52464,1.52484,1.52462,1.52469,156700000.0
2007-02-23 05:38:00,1.52478,1.52501,1.52478,1.52488,154200000.0
2007-02-23 05:39:00,1.52484,1.52501,1.52474,1.52488,132500000.0
2007-02-23 05:40:00,1.52473,1.52499,1.52467,1.52498,234900000.0
2007-02-23 05:41:00,1.52483,1.52494,1.52459,1.52481,110000000.0
2007-02-23 05:42:00,1.52491,1.52491,1.52469,1.52477,230600000.0
2007-02-23 05:43:00,1.52473,1.52479,1.52469,1.52473,83200000.0
2007-02-23 05:44:00,1.52471,1.52479,1.52457,1.52458,113600001.0
2007-02-23 05:45:00,1.52462,1.5249,1.52452,1.52452,128400000.0
2007-02-23 05:46:00,1.52467,1.52479,1.52448,1.52469,177400000.0
2007-02-23 05:47:00,1.52478,1.52491,1.52467,1.5249,207400000.0
2007-02-23 05:48:00,1.5247,1.52501,1.52461,1.52484,264800000.0
2007-02-23 05:49:00,1.52477,1.52507,1.52474,1.52474,168000000.0
2007-02-23 05:50:00,1.5246,1.52493,1.5246,1.52472,245000000.0
2007-02-23 05:51:00,1.52481,1.5249,1.52467,1.52467,141600000.0
2007-02-23 05:52:00,1.52454,1.52485,1.52445,1.52485,183100001.0
2007-02-23 05:53:00,1.52474,1.52484,1.52451,1.52458,85400000.0
2007-02-23 05:54:00,1.5247,1.52487,1.52452,1.5248,164600000.0
2007-02-23 05:55:00,1.52475,1.52492,1.52463,1.52473,244000001.0
2007-02-23 05:56:00,1.52478,1.52495,1.52468,1.52471,171200000.0
2007-02-23 05:57:00,1.52472,1.52483,1.52466,1.5248,170400000.0
2007-02-23 05:58:00,1.5248,1.5248,1.52465,1.52465,168500000.0
2007-02-23 05:59:00,1.52484,1.52484,1.52466,1.52469,84400001.0
2007-02-23 06:00:00,1.52465,1.52467,1.52457,1.52462,227500000.0
2007-02-23 06:01:00,1.52474,1.52479,1.52459,1.52467,164300001.0
2007-02-23 06:02:00,1.52467,1.52484,1.52464,1.52471,314600002.0
2007-02-23 06:03:00,1.52477,1.52483,1.52461,1.5248,50200001.0
2007-02-23 06:04:00,1.52478,1.52494,1.52475,1.52494,138000000.0
2007-02-23 06:05:00,1.52496,1.52507,1.52489,1.52494,477300001.0
2007-02-23 06:06:00,1.52499,1.52514,1.52499,1.52507,108400000.0
2007-02-23 06:07:00,1.52508,1.52508,1.52479,1.52506,356100001.0
2007-02-23 06:08:00,1.52493,1.52515,1.52491,1.52494,518100001.0
2007-02-23 06:09:00,1.52495,1.52538,1.52492,1.52517,410300001.0
2007-02-23 06:10:00,1.52529,1.5253,1.52509,1.52514,279500000.0
2007-02-23 06:11:00,1.52521,1.52521,1.525,1.52506,441400003.0
2007-02-23 06:12:00,1.52504,1.52528,1.52495,1.52528,254500001.0
2007-02-23 06:13:00,1.52527,1.5256,1.52516,1.52521,332800001.0
2007-02-23 06:14:00,1.5249,1.5251,1.5249,1.5249,214400002.0
2007-02-23 06:15:00,1.52525,1.52532,1.52515,1.52528,214400002.0
2007-02-23 06:16:00,1.52518,1.52535,1.52517,1.52535,236900001.0
2007-02-23 06:17:00,1.52509,1.5253,1.52509,1.52515,175800001.0
2007-02-23 06:18:00,1.5252,1.52545,1.5252,1.52527,260200000.0
2007-02-23 06:19:00,1.52503,1.52521,1.52503,1.52512,152800001.0
2007-02-23 06:20:00,1.52508,1.52528,1.52506,1.52516,281200001.0
2007-02-23 06:21:00,1.5253,1.52538,1.52518,1.5253,235400000.0
2007-02-23 06:22:00,1.52523,1.5256,1.52523,1.5255,291200000.0
2007-02-23 06:23:00,1.52551,1.52573,1.52543,1.52552,261200000.0
2007-02-23 06:24:00,1.52558,1.52566,1.52542,1.52557,317000000.0
2007-02-23 06:25:00,1.52554,1.52558,1.52534,1.52534,199600000.0
2007-02-23 06:26:00,1.52527,1.5254,1.52512,1.52516,306700001.0
2007-02-23 06:27:00,1.52505,1.52509,1.52494,1.52504,400400000.0
2007-02-23 06:28:00,1.52498,1.52518,1.52491,1.52507,406600002.0
2007-02-23 06:29:00,1.52503,1.52512,1.52491,1.52491,122300002.0
2007-02-23 06:30:00,1.52488,1.52507,1.52484,1.52502,254200000.0
2007-02-23 06:31:00,1.52494,1.52501,1.52481,1.52493,122200000.0
2007-02-23 06:32:00,1.52493,1.52496,1.52466,1.52466,143800000.0
2007-02-23 06:33:00,1.52465,1.52482,1.52454,1.52462,310700001.0
2007-02-23 06:34:00,1.52459,1.52469,1.52449,1.52464,256000000.0
2007-02-23 06:35:00,1.52457,1.52477,1.52453,1.52461,133000000.0
2007-02-23 06:36:00,1.52461,1.52471,1.52461,1.52461,57400000.0
2007-02-23 06:38:00,1.52465,1.52487,1.52464,1.52468,137600001.0
2007-02-23 06:39:00,1.52479,1.52488,1.52477,1.52483,40800000.0
2007-02-23 06:40:00,1.5248,1.52483,1.52462,1.52477,125200000.0
2007-02-23 06:41:00,1.52476,1.52484,1.52469,1.52482,183200000.0
2007-02-23 06:42:00,1.52471,1.52471,1.52432,1.52462,275900001.0
2007-02-23 06:43:00,1.5247,1.52483,1.52456,1.52478,162700001.0
2007-02-23 06:44:00,1.52493,1.52504,1.52484,1.52496,283900001.0
2007-02-23 06:45:00,1.52497,1.52503,1.52491,1.52501,297800002.0
2007-02-23 06:46:00,1.52498,1.52511,1.52494,1.52504,272300002.0
2007-02-23 06:47:00,1.52506,1.52512,1.52492,1.52501,281900000.0
2007-02-23 06:48:00,1.5248,1.52506,1.52476,1.52498,29600000.0
2007-02-23 06:49:00,1.52492,1.52517,1.52484,1.52494,265300000.0
2007-02-23 06:50:00,1.5249,1.5249,1.5249,1.5249,204400000.0
2007-02-23 06:51:00,1.5248,1.5249,1.5248,1.5249,204400000.0
2007-02-23 06:52:00,1.52479,1.52491,1.52467,1.52467,204400000.0
2007-02-23 06:53:00,1.52468,1.52499,1.52468,1.52486,220400000.0
2007-02-23 06:55:00,1.52483,1.52492,1.5247,1.52476,348500002.0
2007-02-23 06:56:00,1.52491,1.52497,1.52486,1.5249,30400000.0
2007-02-23 06:57:00,1.525,1.525,1.525,1.525,201800001.0
2007-02-23 06:58:00,1.52491,1.52496,1.52476,1.52489,201800001.0
2007-02-23 06:59:00,1.52479,1.52502,1.52472,1.52472,281100000.0
2007-02-23 07:00:00,1.52487,1.52492,1.5248,1.52482,131300000.0
2007-02-23 07:01:00,1.52467,1.52483,1.52462,1.52483,267500001.0
2007-02-23 07:02:00,1.52479,1.52504,1.52473,1.52479,367800001.0
2007-02-23 07:03:00,1.52485,1.5249,1.52475,1.5249,131900000.0
2007-02-23 07:04:00,1.52496,1.52496,1.52481,1.52485,348800000.0
2007-02-23 07:05:00,1.5249,1.5249,1.52474,1.5248,109600000.0
2007-02-23 07:06:00,1.52479,1.52484,1.5246,1.5247,183000000.0
2007-02-23 07:07:00,1.52476,1.52496,1.52465,1.52471,160400000.0
2007-02-23 07:08:00,1.52472,1.52486,1.52463,1.52476,236200000.0
2007-02-23 07:09:00,1.52482,1.52485,1.52463,1.52473,247500001.0
2007-02-23 07:10:00,1.52479,1.52479,1.52458,1.52463,477700000.0
2007-02-23 07:11:00,1.52469,1.5249,1.52469,1.5249,343100001.0
2007-02-23 07:12:00,1.52491,1.52511,1.52489,1.52507,298600002.0
2007-02-23 07:13:00,1.52508,1.52516,1.52498,1.52508,245100000.0
2007-02-23 07:14:00,1.52505,1.52506,1.52494,1.52498,578400000.0
2007-02-23 07:15:00,1.52517,1.52528,1.52495,1.52525,280200001.0
2007-02-23 07:16:00,1.52507,1.52513,1.525,1.52513,223400001.0
2007-02-23 07:17:00,1.52496,1.52496,1.52469,1.52477,236700000.0
2007-02-23 07:19:00,1.52496,1.52509,1.52481,1.52501,304500000.0
2007-02-23 07:20:00,1.52499,1.52504,1.52476,1.52488,415800000.0
2007-02-23 07:21:00,1.5253,1.5254,1.5253,1.5254,357500002.0
2007-02-23 07:22:00,1.52482,1.52498,1.52477,1.5249,357500002.0
2007-02-23 07:23:00,1.52503,1.52519,1.52486,1.52503,471600003.0
2007-02-23 07:24:00,1.52491,1.52495,1.52467,1.52478,296800001.0
2007-02-23 07:25:00,1.52473,1.52485,1.52462,1.52484,365400001.0
2007-02-23 07:26:00,1.52479,1.52493,1.52474,1.5248,324400000.0
2007-02-23 07:27:00,1.52479,1.52496,1.52467,1.52496,115400000.0
2007-02-23 07:28:00,1.52496,1.52496,1.52477,1.52488,269000000.0
2007-02-23 07:29:00,1.52493,1.52512,1.52481,1.52481,222200001.0
2007-02-23 07:30:00,1.5248,1.5248,1.5248,1.5248,488500003.0
2007-02-23 07:31:00,1.5247,1.5248,1.5247,1.5247,488500003.0
2007-02-23 07:32:00,1.52495,1.525,1.52469,1.52486,488500003.0
2007-02-23 07:33:00,1.52478,1.5249,1.52468,1.52478,350200000.0
2007-02-23 07:34:00,1.52484,1.52485,1.52467,1.52474,309000002.0
2007-02-23 07:35:00,1.52474,1.5249,1.52474,1.52477,257700000.0
2007-02-23 07:36:00,1.5246,1.5246,1.5244,1.5245,190500000.0
2007-02-23 07:37:00,1.5248,1.52492,1.52467,1.52477,190500000.0
2007-02-23 07:38:00,1.52469,1.52487,1.52469,1.52482,22400000.0
2007-02-23 07:39:00,1.52472,1.52485,1.5246,1.52485,395100001.0
2007-02-23 07:40:00,1.5246,1.5247,1.5246,1.5247,628000003.0
2007-02-23 07:41:00,1.52476,1.52503,1.52471,1.52487,628000003.0
2007-02-23 07:42:00,1.52473,1.52486,1.52468,1.52485,320200000.0
2007-02-23 07:43:00,1.52482,1.52496,1.52475,1.52482,172600000.0
2007-02-23 07:44:00,1.5248,1.52482,1.52467,1.52472,423300003.0
2007-02-23 07:45:00,1.52477,1.52486,1.52462,1.5247,366400000.0
2007-02-23 07:46:00,1.52466,1.52482,1.52457,1.52468,459400001.0
2007-02-23 07:47:00,1.52482,1.52502,1.52457,1.52463,681900002.0
2007-02-23 07:48:00,1.5244,1.5244,1.5244,1.5244,633200001.0
2007-02-23 07:50:00,1.52484,1.52521,1.52481,1.52496,633200001.0
2007-02-23 07:51:00,1.52505,1.52505,1.5247,1.52495,731600002.0
2007-02-23 07:52:00,1.52497,1.5251,1.52491,1.52495,466500000.0
2007-02-23 07:53:00,1.52483,1.52509,1.52468,1.52493,569000000.0
2007-02-23 07:54:00,1.52491,1.52504,1.52482,1.52489,385300000.0
2007-02-23 07:55:00,1.52495,1.52516,1.52488,1.52497,400300000.0
2007-02-23 07:56:00,1.52494,1.52521,1.52484,1.52495,654400000.0
2007-02-23 07:57:00,1.52489,1.52506,1.52479,1.52488,591500000.0
2007-02-23 07:58:00,1.52492,1.52502,1.52479,1.52484,721100002.0
2007-02-23 07:59:00,1.5249,1.52507,1.52478,1.52484,461300000.0
2007-02-23 08:00:00,1.52482,1.5249,1.52465,1.5248,408700002.0
2007-02-23 08:01:00,1.52467,1.52504,1.52456,1.52477,473500000.0
2007-02-23 08:02:00,1.52475,1.52488,1.52469,1.52486,291300001.0
2007-02-23 08:03:00,1.52486,1.52512,1.52477,1.52493,474000002.0
2007-02-23 08:04:00,1.52492,1.5251,1.52487,1.52509,391300001.0
2007-02-23 08:05:00,1.52511,1.52511,1.52486,1.52489,355500004.0
2007-02-23 08:06:00,1.52524,1.52534,1.52498,1.52512,655800005.0
2007-02-23 08:07:00,1.52491,1.52511,1.52484,1.52499,445300000.0
2007-02-23 08:08:00,1.52504,1.52514,1.52497,1.52511,402600001.0
2007-02-23 08:09:00,1.52508,1.5253,1.52496,1.52506,489000000.0
2007-02-23 08:10:00,1.52509,1.52533,1.52495,1.52516,573900002.0
2007-02-23 08:11:00,1.52515,1.52536,1.52503,1.52518,239900000.0
2007-02-23 08:12:00,1.52501,1.52509,1.52482,1.52495,399900001.0
2007-02-23 08:13:00,1.52493,1.52496,1.52479,1.52486,249700000.0
2007-02-23 08:14:00,1.52479,1.52494,1.52479,1.52487,119200000.0
2007-02-23 08:15:00,1.52484,1.52497,1.52473,1.52485,305000000.0
2007-02-23 08:16:00,1.52482,1.52491,1.52471,1.52478,296000001.0
2007-02-23 08:17:00,1.52483,1.52508,1.5248,1.5249,289700000.0
2007-02-23 08:18:00,1.52505,1.5252,1.52505,1.52517,165000000.0
2007-02-23 08:19:00,1.52515,1.52525,1.52507,1.5252,345700002.0
2007-02-23 08:20:00,1.52523,1.52539,1.52515,1.5252,270900000.0
2007-02-23 08:21:00,1.5254,1.52566,1.52533,1.52547,505000000.0
2007-02-23 08:22:00,1.52544,1.52559,1.52538,1.52543,345700000.0
2007-02-23 08:23:00,1.52509,1.52541,1.52505,1.52507,247000000.0
2007-02-23 08:24:00,1.5251,1.52533,1.52503,1.52511,483000000.0
2007-02-23 08:25:00,1.52514,1.52514,1.52488,1.52497,519000000.0
2007-02-23 08:26:00,1.52501,1.52519,1.52499,1.52509,309300000.0
2007-02-23 08:27:00,1.5252,1.52528,1.52505,1.52515,398800001.0
2007-02-23 08:28:00,1.52507,1.52517,1.52483,1.52509,590400001.0
2007-02-23 08:29:00,1.52497,1.52504,1.5248,1.52485,404200000.0
2007-02-23 08:30:00,1.5248,1.52496,1.52472,1.52496,418000000.0
2007-02-23 08:31:00,1.52489,1.52505,1.52476,1.52493,306400000.0
2007-02-23 08:32:00,1.52488,1.52499,1.52478,1.52486,273900000.0
2007-02-23 08:33:00,1.52483,1.52495,1.52477,1.52485,174600000.0
2007-02-23 08:34:00,1.52483,1.52491,1.52458,1.52465,644200002.0
2007-02-23 08:35:00,1.52489,1.52499,1.52467,1.5247,494700000.0
2007-02-23 08:36:00,1.52466,1.52493,1.52451,1.52482,396400001.0
2007-02-23 08:37:00,1.52475,1.52501,1.52471,1.5249,280600000.0
2007-02-23 08:38:00,1.52489,1.52494,1.52468,1.52482,315800002.0
2007-02-23 08:39:00,1.52483,1.52505,1.5247,1.52483,513100001.0
2007-02-23 08:40:00,1.52474,1.52505,1.5247,1.52473,340500000.0
2007-02-23 08:41:00,1.52487,1.52494,1.52455,1.5248,522300003.0
2007-02-23 08:42:00,1.5245,1.52466,1.5243,1.52435,455500001.0
2007-02-23 08:43:00,1.52448,1.52472,1.52436,1.52443,285600000.0
2007-02-23 08:44:00,1.52449,1.52464,1.5244,1.52453,430900000.0
2007-02-23 08:45:00,1.52448,1.52462,1.5242,1.52431,637300000.0
2007-02-23 08:46:00,1.52447,1.52466,1.52438,1.52453,746200003.0
2007-02-23 08:47:00,1.52461,1.52461,1.52437,1.52441,516700000.0
2007-02-23 08:48:00,1.52439,1.52464,1.52429,1.5245,403000000.0
2007-02-23 08:49:00,1.52447,1.52463,1.52442,1.52447,506400001.0
2007-02-23 08:50:00,1.5247,1.52481,1.52454,1.52465,527800001.0
2007-02-23 08:51:00,1.52447,1.52457,1.52387,1.52408,558500001.0
2007-02-23 08:52:00,1.5242,1.52435,1.52395,1.52413,624800001.0
2007-02-23 08:53:00,1.52417,1.52425,1.52389,1.52393,515500000.0
2007-02-23 08:54:00,1.52379,1.5239,1.52349,1.5235,727200000.0
2007-02-23 08:55:00,1.5236,1.52385,1.52343,1.52354,555400000.0
2007-02-23 08:56:00,1.52346,1.52394,1.52346,1.52381,585400003.0
2007-02-23 08:57:00,1.52371,1.52408,1.52362,1.52389,543100002.0
2007-02-23 08:58:00,1.52396,1.52423,1.52387,1.52406,478900002.0
2007-02-23 08:59:00,1.52429,1.52452,1.52425,1.52437,308000001.0
2007-02-23 09:00:00,1.52439,1.52456,1.52425,1.52451,499200000.0
2007-02-23 09:01:00,1.52457,1.5248,1.52452,1.52472,419400001.0
2007-02-23 09:02:00,1.52462,1.52462,1.52423,1.52452,751900005.0
2007-02-23 09:03:00,1.52451,1.52452,1.52427,1.52435,548700000.0
2007-02-23 09:04:00,1.5246,1.52477,1.52442,1.52465,677600001.0
2007-02-23 09:05:00,1.52455,1.52473,1.5244,1.52446,564900000.0
2007-02-23 09:06:00,1.52429,1.52452,1.52417,1.52449,497900000.0
2007-02-23 09:07:00,1.52436,1.52442,1.5241,1.52412,359700002.0
2007-02-23 09:08:00,1.5242,1.52424,1.52407,1.5242,232800000.0
2007-02-23 09:09:00,1.52439,1.52483,1.52439,1.52483,326400001.0
2007-02-23 09:10:00,1.52483,1.52497,1.52473,1.52473,356400000.0
2007-02-23 09:11:00,1.52459,1.52481,1.52445,1.52457,601700002.0
2007-02-23 09:12:00,1.52462,1.52482,1.52447,1.52451,445700001.0
2007-02-23 09:13:00,1.52459,1.52483,1.52456,1.52459,464000002.0
2007-02-23 09:14:00,1.52454,1.52476,1.52446,1.52476,326600002.0
2007-02-23 09:15:00,1.52477,1.52477,1.52445,1.52471,398300000.0
2007-02-23 09:16:00,1.52461,1.52469,1.52449,1.52469,504900002.0
2007-02-23 09:17:00,1.52467,1.52487,1.52457,1.52475,572100003.0
2007-02-23 09:18:00,1.52472,1.52492,1.52469,1.52479,205800001.0
2007-02-23 09:19:00,1.52463,1.52506,1.52454,1.52468,528500000.0
2007-02-23 09:20:00,1.52461,1.52478,1.52447,1.5245,315700000.0
2007-02-23 09:21:00,1.5245,1.5246,1.52435,1.52447,307900000.0
2007-02-23 09:22:00,1.52432,1.52441,1.52417,1.52419,351600001.0
2007-02-23 09:23:00,1.52436,1.52436,1.5241,1.52416,340600001.0
2007-02-23 09:24:00,1.52419,1.52442,1.5239,1.5239,306200000.0
2007-02-23 09:25:00,1.5238,1.52407,1.52376,1.52407,439700001.0
2007-02-23 09:26:00,1.5241,1.52432,1.52407,1.52422,607600001.0
2007-02-23 09:27:00,1.52439,1.52468,1.52438,1.52442,391100002.0
2007-02-23 09:28:00,1.52448,1.52462,1.5243,1.52442,469600001.0
2007-02-23 09:29:00,1.52428,1.52438,1.52399,1.52434,443700003.0
2007-02-23 09:30:00,1.52433,1.52436,1.52383,1.52383,678100001.0
2007-02-23 09:31:00,1.52373,1.52411,1.52373,1.5241,452000001.0
2007-02-23 09:32:00,1.5241,1.52434,1.52407,1.5242,423400001.0
2007-02-23 09:33:00,1.5241,1.5242,1.52392,1.52398,251300001.0
2007-02-23 09:34:00,1.52407,1.5242,1.52403,1.52408,487400002.0
2007-02-23 09:35:00,1.52401,1.52423,1.524,1.52407,231300001.0
2007-02-23 09:36:00,1.52402,1.52411,1.52379,1.52382,443500002.0
2007-02-23 09:37:00,1.5239,1.524,1.5237,1.52393,428800001.0
2007-02-23 09:38:00,1.52376,1.524,1.52372,1.52375,460000002.0
2007-02-23 09:39:00,1.52379,1.52396,1.52373,1.52388,429600002.0
2007-02-23 09:40:00,1.52385,1.52403,1.52377,1.52391,404100000.0
2007-02-23 09:41:00,1.52404,1.52431,1.52391,1.52394,507600002.0
2007-02-23 09:42:00,1.52384,1.52415,1.52367,1.52383,516100002.0
2007-02-23 09:43:00,1.5239,1.52391,1.52363,1.52391,294700000.0
2007-02-23 09:44:00,1.52384,1.52411,1.52382,1.52393,431800001.0
2007-02-23 09:45:00,1.52398,1.52411,1.5238,1.52389,566700000.0
2007-02-23 09:46:00,1.52387,1.52412,1.52366,1.52403,326000002.0
2007-02-23 09:47:00,1.5241,1.52412,1.52375,1.52404,443500001.0
2007-02-23 09:48:00,1.52394,1.52395,1.52365,1.52366,337000002.0
2007-02-23 09:49:00,1.52362,1.52393,1.52352,1.52366,529100001.0
2007-02-23 09:50:00,1.52355,1.52374,1.52345,1.52364,458800001.0
2007-02-23 09:51:00,1.52375,1.52403,1.52374,1.52394,545700000.0
2007-02-23 09:52:00,1.52398,1.52403,1.52378,1.52389,489800000.0
2007-02-23 09:53:00,1.52385,1.52407,1.5238,1.52388,334700000.0
2007-02-23 09:54:00,1.52386,1.52414,1.5238,1.52396,525100000.0
2007-02-23 09:55:00,1.52392,1.52419,1.52386,1.52399,547800000.0
2007-02-23 09:56:00,1.52407,1.5242,1.52406,1.52413,393500001.0
2007-02-23 09:57:00,1.5242,1.52425,1.52401,1.52411,561800001.0
2007-02-23 09:58:00,1.52424,1.52432,1.52404,1.52409,758300000.0
2007-02-23 09:59:00,1.52418,1.52441,1.52398,1.52414,682600002.0
2007-02-23 10:00:00,1.52403,1.52411,1.5239,1.52397,265500001.0
2007-02-23 10:01:00,1.52407,1.52428,1.52384,1.52411,690800002.0
2007-02-23 10:02:00,1.52413,1.52427,1.52393,1.52413,580100000.0
2007-02-23 10:03:00,1.52407,1.52431,1.52406,1.52428,430700000.0
2007-02-23 10:04:00,1.52425,1.52434,1.52398,1.52424,419400000.0
2007-02-23 10:05:00,1.52396,1.52415,1.52393,1.52411,405000001.0
2007-02-23 10:06:00,1.52419,1.52443,1.524,1.52443,503200001.0
2007-02-23 10:07:00,1.5243,1.52477,1.5243,1.52464,544200001.0
2007-02-23 10:08:00,1.52453,1.52472,1.52439,1.52449,449000002.0
2007-02-23 10:09:00,1.52462,1.52482,1.52446,1.52482,503800001.0
2007-02-23 10:10:00,1.52494,1.52507,1.52484,1.525,378500001.0
2007-02-23 10:11:00,1.52511,1.52515,1.52499,1.52509,362700000.0
2007-02-23 10:12:00,1.52499,1.5251,1.52485,1.52498,461700001.0
2007-02-23 10:13:00,1.52499,1.52505,1.52479,1.5248,509400001.0
2007-02-23 10:14:00,1.5247,1.5247,1.52417,1.52417,514100000.0
2007-02-23 10:15:00,1.52424,1.52432,1.5241,1.52417,397600000.0
2007-02-23 10:16:00,1.52425,1.52443,1.5241,1.52443,420400001.0
2007-02-23 10:17:00,1.52457,1.52478,1.52427,1.52436,316200000.0
2007-02-23 10:18:00,1.52446,1.52477,1.52446,1.52473,388700002.0
2007-02-23 10:19:00,1.5249,1.52509,1.52485,1.52509,347100000.0
2007-02-23 10:20:00,1.52511,1.52512,1.52478,1.52478,550500000.0
2007-02-23 10:21:00,1.52472,1.52484,1.52454,1.52458,419100002.0
2007-02-23 10:22:00,1.52458,1.52479,1.52449,1.52453,397600001.0
2007-02-23 10:23:00,1.52437,1.52455,1.52423,1.52443,495100000.0
2007-02-23 10:24:00,1.52443,1.5247,1.52443,1.52458,392000001.0
2007-02-23 10:25:00,1.52469,1.5248,1.52452,1.52468,348000000.0
2007-02-23 10:26:00,1.52463,1.52489,1.52459,1.52469,505200000.0
2007-02-23 10:27:00,1.52486,1.52486,1.52449,1.5245,484900000.0
2007-02-23 10:28:00,1.52445,1.5246,1.5243,1.52449,679000001.0
2007-02-23 10:29:00,1.52445,1.52447,1.52421,1.52436,533700000.0
2007-02-23 10:30:00,1.52444,1.52458,1.52417,1.52458,674800000.0
2007-02-23 10:31:00,1.5244,1.52474,1.5244,1.52452,523700001.0
2007-02-23 10:32:00,1.52444,1.52477,1.52437,1.52439,552800003.0
2007-02-23 10:33:00,1.52446,1.52446,1.52409,1.5243,485000000.0
2007-02-23 10:34:00,1.52431,1.5244,1.52414,1.52428,387000000.0
2007-02-23 10:35:00,1.52436,1.52453,1.52428,1.52431,434400000.0
2007-02-23 10:36:00,1.52431,1.52447,1.52417,1.52441,529600001.0
2007-02-23 10:37:00,1.52441,1.52453,1.52413,1.52453,522600001.0
2007-02-23 10:38:00,1.52465,1.52465,1.52401,1.52401,428500001.0
2007-02-23 10:39:00,1.52403,1.52419,1.52387,1.5241,377700000.0
2007-02-23 10:40:00,1.52402,1.52412,1.52391,1.52411,302200000.0
2007-02-23 10:41:00,1.52402,1.52418,1.52381,1.52399,581400002.0
2007-02-23 10:42:00,1.52403,1.52413,1.5239,1.52412,399500001.0
2007-02-23 10:43:00,1.52403,1.52418,1.52384,1.52387,454800001.0
2007-02-23 10:44:00,1.52408,1.52425,1.52385,1.52408,564300002.0
2007-02-23 10:45:00,1.52416,1.52423,1.52393,1.52413,521800001.0
2007-02-23 10:46:00,1.52406,1.52422,1.52389,1.52411,301800000.0
2007-02-23 10:47:00,1.52405,1.52409,1.52387,1.52391,401700001.0
2007-02-23 10:48:00,1.52393,1.52406,1.52375,1.52388,488600000.0
2007-02-23 10:49:00,1.52389,1.524,1.52376,1.5239,431300000.0
2007-02-23 10:50:00,1.52402,1.52429,1.52387,1.52416,526000000.0
2007-02-23 10:51:00,1.52392,1.52424,1.52387,1.52395,504300000.0
2007-02-23 10:52:00,1.52387,1.52405,1.5238,1.52395,308900001.0
2007-02-23 10:53:00,1.52382,1.52393,1.52374,1.52384,393800002.0
2007-02-23 10:54:00,1.52385,1.52425,1.52382,1.52414,416400001.0
2007-02-23 10:55:00,1.52427,1.52431,1.52402,1.52419,465400001.0
2007-02-23 10:56:00,1.52415,1.52437,1.52408,1.52421,491900001.0
2007-02-23 10:57:00,1.52424,1.52432,1.52409,1.52431,324100000.0
2007-02-23 10:58:00,1.52438,1.52438,1.52396,1.52401,453300001.0
2007-02-23 10:59:00,1.52394,1.52439,1.52375,1.52389,808000002.0
2007-02-23 11:00:00,1.52316,1.52371,1.52316,1.52352,537600000.0
2007-02-23 11:01:00,1.52357,1.52371,1.52329,1.52329,561400000.0
2007-02-23 11:02:00,1.52299,1.52313,1.52273,1.52296,598200001.0
2007-02-23 11:03:00,1.52301,1.52331,1.5229,1.52309,251200001.0
2007-02-23 11:04:00,1.52318,1.52323,1.52286,1.52316,570500001.0
2007-02-23 11:05:00,1.52297,1.52297,1.52189,1.52219,493200001.0
2007-02-23 11:06:00,1.52217,1.52234,1.52198,1.52224,603000001.0
2007-02-23 11:07:00,1.52234,1.5226,1.5223,1.52231,254400000.0
2007-02-23 11:08:00,1.52245,1.52273,1.5224,1.52258,342300002.0
2007-02-23 11:09:00,1.52255,1.523,1.52255,1.52294,394900000.0
2007-02-23 11:10:00,1.52275,1.52297,1.5227,1.5228,490400002.0
2007-02-23 11:11:00,1.52267,1.52288,1.52217,1.52224,537700003.0
2007-02-23 11:12:00,1.52198,1.52271,1.52198,1.52225,543000000.0
2007-02-23 11:13:00,1.52217,1.52232,1.52208,1.52232,351500000.0
2007-02-23 11:14:00,1.5225,1.52258,1.52233,1.52245,511800000.0
2007-02-23 11:15:00,1.52254,1.52268,1.5224,1.52248,497900002.0
2007-02-23 11:16:00,1.52246,1.52262,1.5223,1.52251,486700000.0
2007-02-23 11:17:00,1.52251,1.52266,1.52208,1.52212,400000000.0
2007-02-23 11:18:00,1.52207,1.52237,1.52191,1.52218,406800000.0
2007-02-23 11:19:00,1.52223,1.52251,1.52223,1.52234,385700002.0
2007-02-23 11:20:00,1.52214,1.52232,1.52197,1.5222,662400001.0
2007-02-23 11:21:00,1.52218,1.52241,1.522,1.5222,566500001.0
2007-02-23 11:22:00,1.52193,1.52222,1.52175,1.52208,566800001.0
2007-02-23 11:23:00,1.52219,1.52241,1.52202,1.52241,526400003.0
2007-02-23 11:24:00,1.52246,1.52249,1.52217,1.52224,410600000.0
2007-02-23 11:25:00,1.52226,1.52228,1.52207,1.52228,427100002.0
2007-02-23 11:26:00,1.52234,1.52253,1.52223,1.52229,510700000.0
2007-02-23 11:27:00,1.52246,1.52259,1.52216,1.52227,662900004.0
2007-02-23 11:28:00,1.52232,1.52233,1.52205,1.5222,365800000.0
2007-02-23 11:29:00,1.52222,1.52245,1.52209,1.52222,520500000.0
2007-02-23 11:30:00,1.52226,1.52226,1.52194,1.52205,475100000.0
2007-02-23 11:31:00,1.52198,1.52232,1.52187,1.52214,586200000.0
2007-02-23 11:32:00,1.52214,1.52222,1.52157,1.5217,412300000.0
2007-02-23 11:33:00,1.52157,1.52183,1.52157,1.52166,487500002.0
2007-02-23 11:34:00,1.52182,1.5224,1.52182,1.52183,616100000.0
2007-02-23 11:35:00,1.52197,1.52245,1.52195,1.5221,530800001.0
2007-02-23 11:36:00,1.52167,1.52198,1.52167,1.52195,473100000.0
2007-02-23 11:37:00,1.52189,1.52196,1.52163,1.52181,477400001.0
2007-02-23 11:38:00,1.52205,1.52209,1.52185,1.5219,527900001.0
2007-02-23 11:39:00,1.52211,1.52213,1.5217,1.52177,676300004.0
2007-02-23 11:40:00,1.52182,1.5219,1.52157,1.52177,645800001.0
2007-02-23 11:41:00,1.52184,1.52205,1.52156,1.52185,710800000.0
2007-02-23 11:42:00,1.52199,1.52214,1.52179,1.52191,570500002.0
2007-02-23 11:43:00,1.52195,1.5223,1.52191,1.52216,598200004.0
2007-02-23 11:44:00,1.5224,1.52255,1.52216,1.52216,634200002.0
2007-02-23 11:45:00,1.52261,1.52268,1.52236,1.52257,536400000.0
2007-02-23 11:46:00,1.52255,1.52255,1.52214,1.52248,542400000.0
2007-02-23 11:47:00,1.52225,1.52235,1.52203,1.52225,440600000.0
2007-02-23 11:48:00,1.52216,1.52225,1.52193,1.52208,543900001.0
2007-02-23 11:49:00,1.52206,1.52212,1.52185,1.52193,459000002.0
2007-02-23 11:50:00,1.52199,1.52202,1.52167,1.52202,384300000.0
2007-02-23 11:51:00,1.52204,1.52222,1.52199,1.52213,171800000.0
2007-02-23 11:52:00,1.52214,1.52232,1.52207,1.52211,261300000.0
2007-02-23 11:53:00,1.52205,1.5223,1.52203,1.52226,232900002.0
2007-02-23 11:54:00,1.52228,1.52244,1.52208,1.52223,325200002.0
2007-02-23 11:55:00,1.52236,1.52245,1.52223,1.5223,487700002.0
2007-02-23 11:56:00,1.52219,1.52226,1.52186,1.52198,474900002.0
2007-02-23 11:57:00,1.52203,1.52224,1.52189,1.52207,543400002.0
2007-02-23 11:58:00,1.52201,1.52225,1.52194,1.52196,403400000.0
2007-02-23 11:59:00,1.52204,1.52222,1.52191,1.52202,415500000.0
2007-02-23 12:00:00,1.52221,1.52235,1.52199,1.52222,526500001.0
2007-02-23 12:01:00,1.52214,1.52245,1.52211,1.52236,411000001.0
2007-02-23 12:02:00,1.52236,1.52251,1.52229,1.52236,337600001.0
2007-02-23 12:03:00,1.52233,1.52239,1.52202,1.52239,370900000.0
2007-02-23 12:04:00,1.52212,1.52242,1.52207,1.52219,417700000.0
2007-02-23 12:05:00,1.52241,1.52255,1.52231,1.52239,350200002.0
2007-02-23 12:06:00,1.52243,1.52278,1.52243,1.52253,404300000.0
2007-02-23 12:07:00,1.52264,1.52267,1.52241,1.52263,369900000.0
2007-02-23 12:08:00,1.52269,1.52273,1.52232,1.52243,544400000.0
2007-02-23 12:09:00,1.52252,1.5227,1.52242,1.52265,443600001.0
2007-02-23 12:10:00,1.52268,1.52279,1.52252,1.52277,316300000.0
2007-02-23 12:11:00,1.52273,1.52298,1.5227,1.52284,252600001.0
2007-02-23 12:12:00,1.52289,1.52304,1.52282,1.52299,223700000.0
2007-02-23 12:13:00,1.52296,1.52301,1.52274,1.52281,592700003.0
2007-02-23 12:14:00,1.52271,1.52278,1.52241,1.52257,593300000.0
2007-02-23 12:15:00,1.52243,1.52267,1.52239,1.52247,273000000.0
2007-02-23 12:16:00,1.52238,1.52247,1.52227,1.52238,446200005.0
2007-02-23 12:17:00,1.52234,1.52256,1.52234,1.5225,224900001.0
2007-02-23 12:18:00,1.52257,1.52297,1.52247,1.5228,318200000.0
2007-02-23 12:19:00,1.52286,1.52309,1.52278,1.52283,442100000.0
2007-02-23 12:20:00,1.52288,1.52305,1.52282,1.52294,427800001.0
2007-02-23 12:21:00,1.52275,1.52295,1.52273,1.52289,431500001.0
2007-02-23 12:22:00,1.52291,1.52303,1.52272,1.52287,363900001.0
2007-02-23 12:23:00,1.52288,1.52307,1.52279,1.52287,414100001.0
2007-02-23 12:24:00,1.52262,1.52292,1.52251,1.52251,646300001.0
2007-02-23 12:25:00,1.52272,1.52284,1.52256,1.52262,394400000.0
2007-02-23 12:26:00,1.52255,1.52273,1.5225,1.52268,496800003.0
2007-02-23 12:27:00,1.52263,1.52271,1.52246,1.5225,467700003.0
2007-02-23 12:28:00,1.52251,1.52269,1.52234,1.5225,533600000.0
2007-02-23 12:29:00,1.5225,1.52267,1.5224,1.52256,768200003.0
2007-02-23 12:30:00,1.52258,1.52275,1.5225,1.52265,624800001.0
2007-02-23 12:31:00,1.52258,1.52258,1.52225,1.52236,625500001.0
2007-02-23 12:32:00,1.52238,1.52255,1.52219,1.52235,650500001.0
2007-02-23 12:33:00,1.5224,1.5224,1.52217,1.52228,58300000.0
2007-02-23 12:34:00,1.52221,1.52251,1.52206,1.52224,668200000.0
2007-02-23 12:35:00,1.52232,1.52242,1.52201,1.52227,669200003.0
2007-02-23 12:36:00,1.52208,1.52211,1.52193,1.52199,407000001.0
2007-02-23 12:37:00,1.52201,1.52212,1.52189,1.52195,532500001.0
2007-02-23 12:38:00,1.52195,1.52221,1.5219,1.52212,657400000.0
2007-02-23 12:39:00,1.52199,1.52201,1.52175,1.5219,433700000.0
2007-02-23 12:40:00,1.52194,1.52212,1.52188,1.52201,552100002.0
2007-02-23 12:41:00,1.52193,1.5221,1.52184,1.52185,240900000.0
2007-02-23 12:42:00,1.52194,1.52217,1.52188,1.52199,325200000.0
2007-02-23 12:43:00,1.52187,1.52203,1.5218,1.5219,475100001.0
2007-02-23 12:44:00,1.52185,1.52193,1.52156,1.52176,521100005.0
2007-02-23 12:45:00,1.52175,1.52175,1.52129,1.52145,420300000.0
2007-02-23 12:46:00,1.52131,1.52149,1.52126,1.52147,447600001.0
2007-02-23 12:47:00,1.52138,1.52154,1.52118,1.52131,369800000.0
2007-02-23 12:48:00,1.52125,1.52125,1.52084,1.52112,485700000.0
2007-02-23 12:49:00,1.52115,1.52139,1.52108,1.52131,454800001.0
2007-02-23 12:50:00,1.52131,1.52131,1.52058,1.52058,534100001.0
2007-02-23 12:51:00,1.52056,1.52094,1.52032,1.52069,399500002.0
2007-02-23 12:52:00,1.52087,1.52123,1.52082,1.52117,355300001.0
2007-02-23 12:53:00,1.52139,1.52193,1.52139,1.52178,306000001.0
2007-02-23 12:54:00,1.52179,1.52212,1.52179,1.52212,440600001.0
2007-02-23 12:55:00,1.52223,1.52231,1.52206,1.52209,445800001.0
2007-02-23 12:56:00,1.5221,1.5222,1.52194,1.52201,483400002.0
2007-02-23 12:57:00,1.52209,1.52212,1.52175,1.52196,497100001.0
2007-02-23 12:58:00,1.52211,1.52216,1.52198,1.52211,339600002.0
2007-02-23 12:59:00,1.52217,1.52239,1.52207,1.5222,674400002.0
2007-02-23 13:00:00,1.5222,1.5222,1.52206,1.52214,237300002.0
2007-02-23 13:01:00,1.52215,1.52221,1.52192,1.52201,379200000.0
2007-02-23 13:02:00,1.52193,1.52209,1.52179,1.52195,341600001.0
2007-02-23 13:03:00,1.52186,1.52204,1.52159,1.52181,403500000.0
2007-02-23 13:04:00,1.52164,1.52166,1.52149,1.52152,301100002.0
2007-02-23 13:05:00,1.52136,1.52136,1.52122,1.52125,143000001.0
2007-02-23 13:06:00,1.52136,1.5215,1.52121,1.52138,394200001.0
2007-02-23 13:07:00,1.52142,1.52159,1.52137,1.52139,322300000.0
2007-02-23 13:08:00,1.52149,1.52187,1.52149,1.52185,177000000.0
2007-02-23 13:09:00,1.52186,1.52205,1.52173,1.52177,311000000.0
2007-02-23 13:10:00,1.52179,1.52179,1.5217,1.52172,151000001.0
2007-02-23 13:11:00,1.5218,1.52201,1.52163,1.52178,435100001.0
2007-02-23 13:12:00,1.52175,1.52182,1.52169,1.52176,341400001.0
2007-02-23 13:13:00,1.52167,1.52167,1.52144,1.5216,305800000.0
2007-02-23 13:14:00,1.52162,1.52189,1.52162,1.52176,338200001.0
2007-02-23 13:15:00,1.52188,1.52207,1.52176,1.52196,436400001.0
2007-02-23 13:16:00,1.52201,1.52218,1.52198,1.52213,141900000.0
2007-02-23 13:17:00,1.52222,1.52222,1.52203,1.52206,117700000.0
2007-02-23 13:18:00,1.52198,1.52228,1.52198,1.52215,312000000.0
2007-02-23 13:19:00,1.52191,1.52216,1.52181,1.52199,328700002.0
2007-02-23 13:20:00,1.52186,1.52215,1.52183,1.52186,177700000.0
2007-02-23 13:21:00,1.52183,1.52183,1.52172,1.52179,163700000.0
2007-02-23 13:22:00,1.5218,1.52185,1.52167,1.52184,208900000.0
2007-02-23 13:23:00,1.52171,1.52189,1.52171,1.52177,212900000.0
2007-02-23 13:24:00,1.52173,1.52183,1.52173,1.52174,238000003.0
2007-02-23 13:25:00,1.52176,1.52193,1.52176,1.52185,149400000.0
2007-02-23 13:26:00,1.52187,1.52202,1.52181,1.52191,172800000.0
2007-02-23 13:27:00,1.52186,1.52197,1.52177,1.52181,292100000.0
2007-02-23 13:28:00,1.52191,1.52203,1.52183,1.52198,484400001.0
2007-02-23 13:29:00,1.52188,1.52207,1.52172,1.52198,589000000.0
2007-02-23 13:30:00,1.52208,1.52222,1.52192,1.52208,502400000.0
2007-02-23 13:31:00,1.52206,1.52228,1.52193,1.52207,565100000.0
2007-02-23 13:32:00,1.52206,1.52221,1.52204,1.52219,235900001.0
2007-02-23 13:33:00,1.52211,1.52227,1.52203,1.52206,409500001.0
2007-02-23 13:34:00,1.52203,1.52214,1.52187,1.52192,293000001.0
2007-02-23 13:35:00,1.52194,1.5221,1.52184,1.52204,420100002.0
2007-02-23 13:36:00,1.52214,1.52216,1.52196,1.52206,464200002.0
2007-02-23 13:37:00,1.52202,1.52222,1.522,1.52209,467300000.0
2007-02-23 13:38:00,1.52214,1.52227,1.52203,1.52209,362700001.0
2007-02-23 13:39:00,1.52212,1.52217,1.52195,1.52195,254700000.0
2007-02-23 13:40:00,1.52171,1.52202,1.52162,1.52179,408100002.0
2007-02-23 13:41:00,1.52195,1.52195,1.52167,1.52178,200900000.0
2007-02-23 13:42:00,1.5218,1.52189,1.52173,1.52179,175600000.0
2007-02-23 13:43:00,1.52183,1.52186,1.52178,1.5218,127300000.0
2007-02-23 13:44:00,1.52169,1.52179,1.52159,1.52178,272400002.0
2007-02-23 13:45:00,1.52167,1.52169,1.52133,1.52138,457500001.0
2007-02-23 13:46:00,1.52143,1.5216,1.52129,1.52155,398600000.0
2007-02-23 13:47:00,1.52151,1.52167,1.52127,1.52152,505600002.0
2007-02-23 13:48:00,1.52156,1.52161,1.52146,1.52156,230300001.0
2007-02-23 13:49:00,1.52149,1.52154,1.52132,1.5214,218200002.0
2007-02-23 13:50:00,1.52139,1.52159,1.52122,1.52155,331900001.0
2007-02-23 13:51:00,1.52161,1.52167,1.52132,1.52132,278300002.0
2007-02-23 13:52:00,1.5212,1.52158,1.52119,1.52142,521800001.0
2007-02-23 13:53:00,1.52125,1.52149,1.52125,1.52141,499200000.0
2007-02-23 13:54:00,1.52137,1.52165,1.52125,1.52152,394600001.0
2007-02-23 13:55:00,1.52148,1.52168,1.52137,1.52143,373400000.0
2007-02-23 13:56:00,1.52147,1.5217,1.5214,1.52149,370200000.0
2007-02-23 13:57:00,1.52145,1.52163,1.52131,1.52163,344700002.0
2007-02-23 13:58:00,1.52176,1.52203,1.52161,1.52185,227000001.0
2007-02-23 13:59:00,1.52173,1.52196,1.52157,1.52162,450500000.0
2007-02-23 14:00:00,1.52145,1.5216,1.5212,1.52143,306200002.0
2007-02-23 14:01:00,1.52126,1.52142,1.52123,1.52139,375200000.0
2007-02-23 14:02:00,1.52138,1.52166,1.52138,1.52147,349400000.0
2007-02-23 14:03:00,1.52138,1.52154,1.52136,1.52146,408400000.0
2007-02-23 14:04:00,1.52142,1.52151,1.52128,1.5213,375300000.0
2007-02-23 14:05:00,1.52128,1.5215,1.52114,1.52131,347500000.0
2007-02-23 14:06:00,1.52143,1.52155,1.52123,1.52135,361400000.0
2007-02-23 14:07:00,1.52145,1.52154,1.52117,1.52134,322800000.0
2007-02-23 14:08:00,1.5213,1.52145,1.5211,1.52119,346100002.0
2007-02-23 14:09:00,1.52124,1.52149,1.52124,1.52138,192900000.0
2007-02-23 14:10:00,1.52148,1.52151,1.52129,1.52139,299600000.0
2007-02-23 14:11:00,1.52134,1.52148,1.52121,1.52148,134900000.0
2007-02-23 14:12:00,1.52145,1.52153,1.5213,1.52138,224900000.0
2007-02-23 14:13:00,1.52135,1.52154,1.5213,1.52154,151200000.0
2007-02-23 14:14:00,1.52136,1.52143,1.52119,1.5214,244700004.0
2007-02-23 14:15:00,1.5214,1.52142,1.52104,1.52118,384700002.0
2007-02-23 14:16:00,1.52109,1.52128,1.52106,1.52116,177000002.0
2007-02-23 14:17:00,1.52115,1.52122,1.52085,1.52113,692100002.0
2007-02-23 14:18:00,1.52118,1.52142,1.52105,1.5212,368400001.0
2007-02-23 14:19:00,1.52116,1.52126,1.52095,1.52098,415800000.0
2007-02-23 14:20:00,1.521,1.52115,1.52094,1.52106,227800001.0
2007-02-23 14:21:00,1.52116,1.52124,1.52101,1.52106,390300000.0
2007-02-23 14:22:00,1.52121,1.52134,1.52103,1.52118,622500001.0
2007-02-23 14:23:00,1.52144,1.52155,1.52128,1.5214,160200000.0
2007-02-23 14:24:00,1.52128,1.52169,1.52128,1.52139,460300002.0
2007-02-23 14:25:00,1.52135,1.52162,1.5213,1.52138,578300002.0
2007-02-23 14:26:00,1.52135,1.52155,1.52127,1.52139,542200000.0
2007-02-23 14:27:00,1.52145,1.5221,1.52145,1.5221,436300001.0
2007-02-23 14:28:00,1.52185,1.52185,1.52125,1.52174,32600000.0
2007-02-23 14:29:00,1.52156,1.52176,1.52146,1.52165,38600000.0
2007-02-23 14:30:00,1.52161,1.52163,1.52105,1.52163,41200000.0
2007-02-23 14:31:00,1.52135,1.52167,1.52135,1.52155,44200000.0
2007-02-23 14:32:00,1.52159,1.52166,1.52147,1.52164,30400000.0
2007-02-23 14:33:00,1.52145,1.5218,1.52137,1.52167,39300000.0
2007-02-23 14:34:00,1.52162,1.52166,1.52149,1.52166,37000000.0
2007-02-23 14:35:00,1.52174,1.52174,1.52156,1.52157,26300000.0
2007-02-23 14:36:00,1.52134,1.5215,1.52083,1.52083,37200000.0
2007-02-23 14:37:00,1.521,1.5214,1.5209,1.5214,31200000.0
2007-02-23 14:38:00,1.52126,1.52126,1.52087,1.52121,31200000.0
2007-02-23 14:39:00,1.52105,1.52127,1.52072,1.52113,46700000.0
2007-02-23 14:40:00,1.52115,1.52123,1.52099,1.52111,25400000.0
2007-02-23 14:41:00,1.52116,1.52128,1.52105,1.52125,50000000.0
2007-02-23 14:42:00,1.52094,1.52094,1.52042,1.52042,48200000.0
2007-02-23 14:43:00,1.52112,1.52159,1.52112,1.52135,53200000.0
2007-02-23 14:44:00,1.5213,1.52153,1.52126,1.52148,61600000.0
2007-02-23 14:45:00,1.52137,1.52158,1.52116,1.5214,61100000.0
2007-02-23 14:46:00,1.52145,1.52151,1.52134,1.52141,48200000.0
2007-02-23 14:47:00,1.52152,1.52179,1.52138,1.52179,27500000.0
2007-02-23 14:48:00,1.52181,1.52189,1.52161,1.52182,49900000.0
2007-02-23 14:49:00,1.52172,1.52198,1.52169,1.52169,44600000.0
2007-02-23 14:50:00,1.52143,1.52163,1.52143,1.52162,28600000.0
2007-02-23 14:51:00,1.52174,1.52204,1.52173,1.52173,33500000.0
2007-02-23 14:52:00,1.52153,1.52162,1.52116,1.52137,21600000.0
2007-02-23 14:53:00,1.52127,1.52164,1.52099,1.52141,47300001.0
2007-02-23 14:54:00,1.52172,1.52181,1.52138,1.52138,44600000.0
2007-02-23 14:55:00,1.5216,1.52168,1.52141,1.5215,42200000.0
2007-02-23 14:56:00,1.52173,1.52179,1.52161,1.52177,32800000.0
2007-02-23 14:57:00,1.52182,1.52193,1.52176,1.52181,22600000.0
2007-02-23 14:58:00,1.52154,1.5218,1.52146,1.52146,35200000.0
2007-02-23 14:59:00,1.52182,1.52225,1.52179,1.52223,40200000.0
2007-02-23 15:00:00,1.5223,1.5223,1.52111,1.52111,68800001.0
2007-02-23 15:01:00,1.52134,1.52167,1.52115,1.52141,34600000.0
2007-02-23 15:02:00,1.52189,1.52216,1.52179,1.52189,46700001.0
2007-02-23 15:03:00,1.52179,1.52194,1.5211,1.5215,58700000.0
2007-02-23 15:04:00,1.52154,1.52203,1.52154,1.52203,48200001.0
2007-02-23 15:05:00,1.52203,1.52224,1.52188,1.52224,21200000.0
2007-02-23 15:06:00,1.52225,1.52242,1.52174,1.5221,40500000.0
2007-02-23 15:07:00,1.52232,1.52265,1.52223,1.52229,42600000.0
2007-02-23 15:08:00,1.52211,1.52255,1.52211,1.52255,68600001.0
2007-02-23 15:09:00,1.52246,1.52246,1.52231,1.52241,37600000.0
2007-02-23 15:10:00,1.52218,1.52218,1.52194,1.52194,44800000.0
2007-02-23 15:11:00,1.52194,1.52221,1.52187,1.52217,33200000.0
2007-02-23 15:12:00,1.5221,1.52221,1.52202,1.52213,46000000.0
2007-02-23 15:13:00,1.52238,1.52238,1.52196,1.52212,25400000.0
2007-02-23 15:14:00,1.5218,1.52211,1.5218,1.5218,46000000.0
2007-02-23 15:15:00,1.52188,1.52188,1.52124,1.52173,37800000.0
2007-02-23 15:16:00,1.5217,1.52183,1.52164,1.52166,35200000.0
2007-02-23 15:17:00,1.5216,1.5217,1.5213,1.52139,41400000.0
2007-02-23 15:18:00,1.52121,1.52163,1.52121,1.52163,41200000.0
2007-02-23 15:19:00,1.52164,1.52185,1.5216,1.52165,23600000.0
2007-02-23 15:20:00,1.52166,1.52188,1.5215,1.5215,35000000.0
2007-02-23 15:21:00,1.52148,1.52166,1.52146,1.52166,25400000.0
2007-02-23 15:22:00,1.5216,1.52177,1.52146,1.5217,44700000.0
2007-02-23 15:23:00,1.5218,1.5218,1.52147,1.5216,24800000.0
2007-02-23 15:24:00,1.52176,1.52176,1.52152,1.52161,27000000.0
2007-02-23 15:25:00,1.52148,1.52183,1.52138,1.52164,27000000.0
2007-02-23 15:26:00,1.52171,1.52198,1.52162,1.52198,40800000.0
2007-02-23 15:27:00,1.52197,1.52213,1.52187,1.52201,40400000.0
2007-02-23 15:28:00,1.52182,1.52186,1.52164,1.52166,42200000.0
2007-02-23 15:29:00,1.52164,1.52167,1.52146,1.52146,36400000.0
2007-02-23 15:30:00,1.52159,1.52159,1.52137,1.52159,23200000.0
2007-02-23 15:31:00,1.52185,1.52223,1.52175,1.52223,28700000.0
2007-02-23 15:32:00,1.52235,1.52242,1.52196,1.52209,47500000.0
2007-02-23 15:33:00,1.52189,1.52189,1.52141,1.52159,81200001.0
2007-02-23 15:34:00,1.52131,1.52157,1.52131,1.52134,25400000.0
2007-02-23 15:35:00,1.5214,1.5214,1.52087,1.52087,32800000.0
2007-02-23 15:36:00,1.52115,1.52115,1.52078,1.52082,61600000.0
2007-02-23 15:37:00,1.5212,1.5216,1.5212,1.5216,46000000.0
2007-02-23 15:38:00,1.52153,1.52153,1.52118,1.52146,46200000.0
2007-02-23 15:39:00,1.52143,1.52143,1.52119,1.52119,42100000.0
2007-02-23 15:40:00,1.52121,1.52121,1.52061,1.52061,33000000.0
2007-02-23 15:41:00,1.52057,1.52057,1.51971,1.52005,32600000.0
2007-02-23 15:42:00,1.51995,1.52032,1.51995,1.52025,28200000.0
2007-02-23 15:43:00,1.52013,1.52013,1.51964,1.51994,36000000.0
2007-02-23 15:44:00,1.5199,1.5199,1.51917,1.51945,30400000.0
2007-02-23 15:45:00,1.51934,1.51968,1.51934,1.51949,62700000.0
2007-02-23 15:46:00,1.51942,1.51945,1.51913,1.51913,27800000.0
2007-02-23 15:47:00,1.51899,1.51931,1.51871,1.51931,54400001.0
2007-02-23 15:48:00,1.51967,1.51967,1.51922,1.51933,25200000.0
2007-02-23 15:49:00,1.51938,1.51951,1.51921,1.51943,33100000.0
2007-02-23 15:50:00,1.51944,1.51969,1.51944,1.51954,23600000.0
2007-02-23 15:51:00,1.51964,1.51995,1.51962,1.51993,29000000.0
2007-02-23 15:52:00,1.51985,1.52007,1.51973,1.51989,49400000.0
2007-02-23 15:53:00,1.51984,1.52001,1.51978,1.51989,58600000.0
2007-02-23 15:54:00,1.5198,1.5198,1.51958,1.51958,23000000.0
2007-02-23 15:55:00,1.51978,1.51978,1.51937,1.51955,41200000.0
2007-02-23 15:56:00,1.51969,1.51993,1.51956,1.51987,31600000.0
2007-02-23 15:57:00,1.51969,1.51969,1.51931,1.51931,37400001.0
2007-02-23 15:58:00,1.5194,1.51957,1.51927,1.51954,24800000.0
2007-02-23 15:59:00,1.51929,1.51969,1.51929,1.51946,41400000.0
2007-02-23 16:00:00,1.51966,1.51972,1.51928,1.51958,44600000.0
2007-02-23 16:01:00,1.51958,1.51974,1.51955,1.51963,37300000.0
2007-02-23 16:02:00,1.51943,1.51943,1.51905,1.51941,34600000.0
2007-02-23 16:03:00,1.51946,1.51965,1.51945,1.51949,42400000.0
2007-02-23 16:04:00,1.51944,1.51969,1.51918,1.51918,25800000.0
2007-02-23 16:05:00,1.5193,1.51976,1.5193,1.51955,32600000.0
2007-02-23 16:06:00,1.5193,1.5197,1.51927,1.51944,60900000.0
2007-02-23 16:07:00,1.51968,1.51999,1.51966,1.51994,34900000.0
2007-02-23 16:08:00,1.52002,1.52002,1.51968,1.51989,35200000.0
2007-02-23 16:09:00,1.51969,1.5197,1.51956,1.51965,23600000.0
2007-02-23 16:10:00,1.51966,1.51972,1.51945,1.51968,37400000.0
2007-02-23 16:11:00,1.51948,1.51976,1.51948,1.51955,33000000.0
2007-02-23 16:12:00,1.51954,1.51976,1.51954,1.51974,56700001.0
2007-02-23 16:13:00,1.51979,1.52044,1.51965,1.52044,20600000.0
2007-02-23 16:14:00,1.5203,1.52045,1.52018,1.52044,40800000.0
2007-02-23 16:15:00,1.52026,1.52039,1.52023,1.52039,42100000.0
2007-02-23 16:16:00,1.52026,1.52048,1.52021,1.52021,51800000.0
2007-02-23 16:17:00,1.52006,1.52033,1.52006,1.52023,28400000.0
2007-02-23 16:18:00,1.52026,1.52039,1.52026,1.52039,26000000.0
2007-02-23 16:19:00,1.52083,1.52095,1.52045,1.5208,43500000.0
2007-02-23 16:20:00,1.52082,1.52108,1.52082,1.52104,42200000.0
2007-02-23 16:21:00,1.52097,1.52127,1.52097,1.52124,41000000.0
2007-02-23 16:22:00,1.52125,1.52168,1.52119,1.52163,42400001.0
2007-02-23 16:23:00,1.52173,1.52177,1.52154,1.52177,25800000.0
2007-02-23 16:24:00,1.52182,1.52191,1.52161,1.52173,38500000.0
2007-02-23 16:25:00,1.52205,1.52211,1.52146,1.52182,32700000.0
2007-02-23 16:26:00,1.52187,1.52187,1.52158,1.52158,95100000.0
2007-02-23 16:27:00,1.52152,1.52193,1.52152,1.52165,36400000.0
2007-02-23 16:28:00,1.52177,1.52181,1.52149,1.52153,42000000.0
2007-02-23 16:29:00,1.5217,1.5217,1.52144,1.52151,33800000.0
2007-02-23 16:30:00,1.5215,1.52169,1.52142,1.52169,37000000.0
2007-02-23 16:31:00,1.52174,1.52189,1.52162,1.52162,47100000.0
2007-02-23 16:32:00,1.52182,1.52194,1.52134,1.52163,42800000.0
2007-02-23 16:33:00,1.52171,1.52184,1.52165,1.5217,42200000.0
2007-02-23 16:34:00,1.52169,1.5218,1.52144,1.52155,46200000.0
2007-02-23 16:35:00,1.52166,1.52187,1.52157,1.52177,36100000.0
2007-02-23 16:36:00,1.52155,1.52168,1.52138,1.52167,46000000.0
2007-02-23 16:37:00,1.52192,1.5223,1.52185,1.52216,39300000.0
2007-02-23 16:38:00,1.52204,1.52227,1.52202,1.5222,37600000.0
2007-02-23 16:39:00,1.5225,1.5225,1.5221,1.52211,38200000.0
2007-02-23 16:40:00,1.52196,1.52221,1.52192,1.52221,39200000.0
2007-02-23 16:41:00,1.52171,1.52236,1.52171,1.52219,34100000.0
2007-02-23 16:42:00,1.52207,1.5223,1.52204,1.52204,42400000.0
2007-02-23 16:43:00,1.52196,1.52204,1.52183,1.52204,50400000.0
2007-02-23 16:44:00,1.5221,1.5221,1.52189,1.52209,66000001.0
2007-02-23 16:45:00,1.52173,1.52216,1.5217,1.52208,37600000.0
2007-02-23 16:46:00,1.52217,1.52236,1.52182,1.52191,62300000.0
2007-02-23 16:47:00,1.52203,1.52223,1.52185,1.52205,45900000.0
2007-02-23 16:48:00,1.52232,1.52242,1.52205,1.52229,32600000.0
2007-02-23 16:49:00,1.52231,1.52253,1.52219,1.52253,38600000.0
2007-02-23 16:50:00,1.52249,1.52292,1.52249,1.5228,38800000.0
2007-02-23 16:51:00,1.52283,1.52305,1.52273,1.52305,41800001.0
2007-02-23 16:52:00,1.52296,1.52296,1.52273,1.52282,49000000.0
2007-02-23 16:53:00,1.52327,1.52332,1.52283,1.52332,67300000.0
2007-02-23 16:54:00,1.52337,1.5239,1.52326,1.5239,31800000.0
2007-02-23 16:55:00,1.52403,1.52403,1.52337,1.52356,22000000.0
2007-02-23 16:56:00,1.52351,1.52351,1.52328,1.52349,47400000.0
2007-02-23 16:57:00,1.52344,1.52348,1.52328,1.52336,37800000.0
2007-02-23 16:58:00,1.52301,1.52301,1.52286,1.52289,38200000.0
2007-02-23 16:59:00,1.52304,1.52327,1.52289,1.52327,29500000.0
2007-02-23 17:00:00,1.52288,1.52332,1.52288,1.52332,59700000.0
2007-02-23 17:01:00,1.52327,1.52361,1.52327,1.52357,49800000.0
2007-02-23 17:02:00,1.52341,1.52369,1.5234,1.52366,33000000.0
2007-02-23 17:03:00,1.52358,1.52365,1.5235,1.52361,52700000.0
2007-02-23 17:04:00,1.52353,1.52353,1.52322,1.52331,42200000.0
2007-02-23 17:05:00,1.5233,1.52351,1.52308,1.52346,39200000.0
2007-02-23 17:06:00,1.52336,1.52336,1.52279,1.52299,33400001.0
2007-02-23 17:07:00,1.52324,1.52332,1.52303,1.5231,54700001.0
2007-02-23 17:08:00,1.52303,1.52329,1.52294,1.52323,37400000.0
2007-02-23 17:09:00,1.52335,1.5236,1.52322,1.5236,49100000.0
2007-02-23 17:10:00,1.52345,1.52365,1.52344,1.52348,41100000.0
2007-02-23 17:11:00,1.52343,1.5236,1.5234,1.52358,28800000.0
2007-02-23 17:12:00,1.52359,1.52366,1.52341,1.52353,36500000.0
2007-02-23 17:13:00,1.52333,1.52372,1.52331,1.52372,40400000.0
2007-02-23 17:14:00,1.52372,1.52411,1.52372,1.52386,38600000.0
2007-02-23 17:15:00,1.52428,1.52439,1.52402,1.52434,30200000.0
2007-02-23 17:16:00,1.52427,1.52457,1.52423,1.52427,30400000.0
2007-02-23 17:17:00,1.52435,1.52492,1.52435,1.52483,32900000.0
2007-02-23 17:18:00,1.52488,1.52496,1.5246,1.52496,48500000.0
2007-02-23 17:19:00,1.52487,1.52511,1.52487,1.52511,29200000.0
2007-02-23 17:20:00,1.52516,1.52531,1.52494,1.5251,73200001.0
2007-02-23 17:21:00,1.5255,1.5257,1.5253,1.52559,39400000.0
2007-02-23 17:22:00,1.52542,1.52555,1.52534,1.52539,40500000.0
2007-02-23 17:23:00,1.52514,1.52564,1.52514,1.52562,37400000.0
2007-02-23 17:24:00,1.526,1.52636,1.52591,1.52618,26300000.0
2007-02-23 17:25:00,1.52589,1.52628,1.52589,1.52607,31200000.0
2007-02-23 17:26:00,1.52605,1.52619,1.5259,1.5259,69600002.0
2007-02-23 17:27:00,1.52591,1.52605,1.52568,1.52584,25600000.0
2007-02-23 17:28:00,1.52607,1.52608,1.52585,1.526,41200000.0
2007-02-23 17:29:00,1.52602,1.52624,1.52574,1.52617,44200000.0
2007-02-23 17:30:00,1.52613,1.52615,1.52572,1.52583,42800000.0
2007-02-23 17:31:00,1.52574,1.52588,1.52563,1.52581,22200000.0
2007-02-23 17:32:00,1.52563,1.52589,1.52563,1.52578,26000000.0
2007-02-23 17:33:00,1.52586,1.52592,1.52568,1.52589,28000000.0
2007-02-23 17:34:00,1.52599,1.52617,1.52594,1.52596,39100000.0
2007-02-23 17:35:00,1.52594,1.52619,1.52583,1.52619,34600001.0
2007-02-23 17:36:00,1.52629,1.5264,1.52615,1.5264,40600000.0
2007-02-23 17:37:00,1.52636,1.52644,1.52565,1.52627,26800000.0
2007-02-23 17:38:00,1.52617,1.52649,1.52617,1.52617,47600000.0
2007-02-23 17:39:00,1.52644,1.52667,1.52635,1.5266,37200001.0
2007-02-23 17:40:00,1.52648,1.52667,1.52643,1.52648,44800000.0
2007-02-23 17:41:00,1.52664,1.52681,1.52639,1.52639,45600000.0
2007-02-23 17:42:00,1.52623,1.52653,1.52583,1.52648,35600000.0
2007-02-23 17:43:00,1.5266,1.52713,1.52643,1.52713,51400000.0
2007-02-23 17:44:00,1.52715,1.52715,1.527,1.52703,40200000.0
2007-02-23 17:45:00,1.52704,1.52716,1.52689,1.52705,31500000.0
2007-02-23 17:46:00,1.5271,1.5271,1.52657,1.52679,48500000.0
2007-02-23 17:47:00,1.52664,1.52673,1.52619,1.52619,32200000.0
2007-02-23 17:48:00,1.5263,1.5266,1.52602,1.5266,52800000.0
2007-02-23 17:49:00,1.52676,1.52679,1.52637,1.5267,21800000.0
2007-02-23 17:50:00,1.52666,1.52666,1.52625,1.52645,32500000.0
2007-02-23 17:51:00,1.52635,1.52648,1.52615,1.52638,24600000.0
2007-02-23 17:52:00,1.52649,1.52668,1.52638,1.52668,30600000.0
2007-02-23 17:53:00,1.52638,1.52644,1.5262,1.52634,57000002.0
2007-02-23 17:54:00,1.52615,1.52629,1.52547,1.52579,53100001.0
2007-02-23 17:55:00,1.52571,1.52597,1.52528,1.52597,36800000.0
2007-02-23 17:56:00,1.52572,1.52591,1.52565,1.52576,40000000.0
2007-02-23 17:57:00,1.52562,1.52568,1.5254,1.52552,37800000.0
2007-02-23 17:58:00,1.52555,1.52556,1.52529,1.52556,51800000.0
2007-02-23 17:59:00,1.52547,1.52569,1.52505,1.52505,39000000.0
2007-02-23 18:00:00,1.52502,1.52517,1.52466,1.52475,64400000.0
2007-02-23 18:01:00,1.52483,1.5249,1.52455,1.52468,26800000.0
2007-02-23 18:02:00,1.52488,1.52509,1.52488,1.52492,39700000.0
2007-02-23 18:03:00,1.52476,1.52515,1.52469,1.52469,47000001.0
2007-02-23 18:04:00,1.52485,1.52498,1.52464,1.52464,35800000.0
2007-02-23 18:05:00,1.52471,1.52491,1.52471,1.52483,29600000.0
2007-02-23 18:06:00,1.52483,1.5253,1.52483,1.52503,40900000.0
2007-02-23 18:07:00,1.52514,1.52526,1.52497,1.52526,46000000.0
2007-02-23 18:08:00,1.52512,1.52545,1.52512,1.52513,32400000.0
2007-02-23 18:09:00,1.52502,1.52541,1.52502,1.5252,31600000.0
2007-02-23 18:10:00,1.5251,1.5255,1.52502,1.5255,29800000.0
2007-02-23 18:11:00,1.52572,1.52572,1.52543,1.52557,45500000.0
2007-02-23 18:12:00,1.52535,1.52548,1.52518,1.52535,42700000.0
2007-02-23 18:13:00,1.52537,1.52537,1.52498,1.52514,52200000.0
2007-02-23 18:14:00,1.52445,1.5252,1.52445,1.5251,27200000.0
2007-02-23 18:15:00,1.52477,1.5249,1.52456,1.52461,37400000.0
2007-02-23 18:16:00,1.52474,1.5248,1.52461,1.52472,41400000.0
2007-02-23 18:17:00,1.52487,1.52503,1.52485,1.52485,65600000.0
2007-02-23 18:18:00,1.52491,1.5251,1.52476,1.52505,21000000.0
2007-02-23 18:19:00,1.52525,1.5254,1.52521,1.52524,46700000.0
2007-02-23 18:20:00,1.52533,1.52564,1.52533,1.52543,33000000.0
2007-02-23 18:21:00,1.52548,1.52548,1.5251,1.52511,51600000.0
2007-02-23 18:22:00,1.52519,1.5254,1.52516,1.52526,33700000.0
2007-02-23 18:23:00,1.52527,1.52544,1.52527,1.52535,21900000.0
2007-02-23 18:24:00,1.52535,1.52543,1.52515,1.5253,31800000.0
2007-02-23 18:25:00,1.52541,1.52557,1.5252,1.52557,40300000.0
2007-02-23 18:26:00,1.52561,1.52585,1.52554,1.52585,34900000.0
2007-02-23 18:27:00,1.52591,1.52594,1.52549,1.52566,42500000.0
2007-02-23 18:28:00,1.52542,1.5256,1.52529,1.5255,43200000.0
2007-02-23 18:29:00,1.52556,1.52574,1.5254,1.52547,39200000.0
2007-02-23 18:30:00,1.52567,1.52574,1.52544,1.52544,38900000.0
2007-02-23 18:31:00,1.52554,1.52565,1.52547,1.52565,23200000.0
2007-02-23 18:32:00,1.52566,1.52579,1.52545,1.52579,32300000.0
2007-02-23 18:33:00,1.5259,1.5261,1.52577,1.52586,59400000.0
2007-02-23 18:34:00,1.52584,1.52584,1.52556,1.52572,40900000.0
2007-02-23 18:35:00,1.52584,1.52592,1.52554,1.52592,48600000.0
2007-02-23 18:36:00,1.52556,1.52576,1.52553,1.52559,57900000.0
2007-02-23 18:37:00,1.52568,1.52582,1.52556,1.52582,26400000.0
2007-02-23 18:38:00,1.52576,1.52608,1.52568,1.52606,36400000.0
2007-02-23 18:39:00,1.52585,1.52616,1.52585,1.52606,37700001.0
2007-02-23 18:40:00,1.526,1.526,1.5256,1.5256,20800000.0
2007-02-23 18:41:00,1.5257,1.52587,1.52549,1.52563,37600000.0
2007-02-23 18:42:00,1.52558,1.52572,1.52544,1.52572,33800000.0
2007-02-23 18:43:00,1.52559,1.52576,1.52546,1.52546,33400000.0
2007-02-23 18:44:00,1.52542,1.52542,1.52504,1.52507,22800000.0
2007-02-23 18:45:00,1.52525,1.52529,1.52505,1.52509,35400000.0
2007-02-23 18:46:00,1.5252,1.52535,1.52517,1.52517,26000000.0
2007-02-23 18:47:00,1.52532,1.52542,1.5253,1.52532,39800001.0
2007-02-23 18:48:00,1.52528,1.52557,1.52528,1.52546,47700000.0
2007-02-23 18:49:00,1.52538,1.52538,1.52494,1.52508,27200000.0
2007-02-23 18:50:00,1.52524,1.52538,1.52505,1.52528,43700000.0
2007-02-23 18:51:00,1.52529,1.52529,1.525,1.52507,35200000.0
2007-02-23 18:52:00,1.52489,1.52518,1.52489,1.52492,42400000.0
2007-02-23 18:53:00,1.52486,1.52492,1.52478,1.52479,43000000.0
2007-02-23 18:54:00,1.52492,1.52492,1.5246,1.52477,40200000.0
2007-02-23 18:55:00,1.52485,1.52517,1.52478,1.52491,62500000.0
2007-02-23 18:56:00,1.5248,1.52518,1.52458,1.52458,32400000.0
2007-02-23 18:57:00,1.52504,1.52504,1.52486,1.52486,35300000.0
2007-02-23 18:58:00,1.52493,1.52495,1.5245,1.5245,31500000.0
2007-02-23 18:59:00,1.52458,1.52474,1.52431,1.52474,45000000.0
2007-02-23 19:00:00,1.5248,1.5248,1.52435,1.52451,39600000.0
2007-02-23 19:01:00,1.52456,1.5247,1.5244,1.52452,42200000.0
2007-02-23 19:02:00,1.52452,1.52462,1.52436,1.52443,23400000.0
2007-02-23 19:03:00,1.52431,1.52457,1.52426,1.52449,45000000.0
2007-02-23 19:04:00,1.52429,1.52455,1.52417,1.52439,38000000.0
2007-02-23 19:05:00,1.52455,1.52473,1.52448,1.52458,35400000.0
2007-02-23 19:06:00,1.52471,1.52478,1.52452,1.52478,28800000.0
2007-02-23 19:07:00,1.52475,1.52499,1.5245,1.52499,49600000.0
2007-02-23 19:08:00,1.52478,1.52508,1.52478,1.52487,28000000.0
2007-02-23 19:09:00,1.52485,1.52485,1.52445,1.5247,38100000.0
2007-02-23 19:10:00,1.52493,1.52493,1.52451,1.52451,44600000.0
2007-02-23 19:11:00,1.5249,1.52506,1.52477,1.52495,49700000.0
2007-02-23 19:12:00,1.52457,1.52493,1.52457,1.52493,44600001.0
2007-02-23 19:13:00,1.52492,1.52514,1.52483,1.52514,44200000.0
2007-02-23 19:14:00,1.525,1.52525,1.52487,1.52525,52700001.0
2007-02-23 19:15:00,1.52505,1.52523,1.52488,1.52523,38600001.0
2007-02-23 19:16:00,1.52504,1.52525,1.52501,1.52501,35600000.0
2007-02-23 19:17:00,1.52486,1.52517,1.52485,1.52504,48200000.0
2007-02-23 19:18:00,1.52516,1.52516,1.52494,1.52507,42900001.0
2007-02-23 19:19:00,1.52514,1.52518,1.52474,1.52504,41400000.0
2007-02-23 19:20:00,1.52505,1.52518,1.52473,1.52498,37800000.0
2007-02-23 19:21:00,1.5248,1.52504,1.5248,1.52494,16000000.0
2007-02-23 19:22:00,1.52484,1.52484,1.52458,1.52471,59600001.0
2007-02-23 19:23:00,1.52457,1.52504,1.52434,1.52504,46800000.0
2007-02-23 19:24:00,1.52499,1.52499,1.52473,1.52492,46500000.0
2007-02-23 19:25:00,1.52503,1.52503,1.52475,1.52497,40600000.0
2007-02-23 19:26:00,1.52474,1.52504,1.52458,1.52484,45900000.0
2007-02-23 19:27:00,1.52478,1.52505,1.52462,1.52505,41900000.0
2007-02-23 19:28:00,1.52498,1.52528,1.52498,1.5251,50800002.0
2007-02-23 19:29:00,1.52504,1.52528,1.52478,1.52528,47000000.0
2007-02-23 19:30:00,1.5255,1.52563,1.5255,1.52557,34200000.0
2007-02-23 19:31:00,1.52564,1.52568,1.52553,1.52564,47000000.0
2007-02-23 19:32:00,1.52554,1.52571,1.52541,1.52562,50300000.0
2007-02-23 19:33:00,1.52565,1.52569,1.52539,1.52549,42200000.0
2007-02-23 19:34:00,1.52554,1.52555,1.52534,1.52535,27000000.0
2007-02-23 19:35:00,1.52546,1.52565,1.52522,1.52562,41300000.0
2007-02-23 19:36:00,1.52549,1.52564,1.5253,1.52552,28200000.0
2007-02-23 19:37:00,1.52571,1.52585,1.52541,1.52541,39600000.0
2007-02-23 19:38:00,1.52531,1.52566,1.52531,1.52538,20800000.0
2007-02-23 19:39:00,1.52539,1.52539,1.5251,1.5252,54700001.0
2007-02-23 19:40:00,1.5251,1.52532,1.52506,1.52532,49200001.0
2007-02-23 19:41:00,1.52544,1.52561,1.52536,1.52556,43100000.0
2007-02-23 19:42:00,1.52543,1.52584,1.52533,1.52584,33600000.0
2007-02-23 19:43:00,1.52576,1.52576,1.52528,1.52545,16600000.0
2007-02-23 19:44:00,1.52561,1.52561,1.52538,1.52553,48100000.0
2007-02-23 19:45:00,1.52528,1.52545,1.52524,1.52529,46800000.0
2007-02-23 19:46:00,1.52535,1.52553,1.52511,1.52511,40200000.0
2007-02-23 19:47:00,1.52545,1.52569,1.52541,1.52569,37600000.0
2007-02-23 19:48:00,1.52581,1.52584,1.52568,1.52582,46600001.0
2007-02-23 19:49:00,1.52578,1.52593,1.52576,1.52576,33000000.0
2007-02-23 19:50:00,1.52598,1.526,1.52569,1.52596,58700000.0
2007-02-23 19:51:00,1.52578,1.52613,1.52577,1.52592,32800000.0
2007-02-23 19:52:00,1.52596,1.52618,1.52583,1.52589,28400000.0
2007-02-23 19:53:00,1.52595,1.52614,1.5259,1.52596,43800000.0
2007-02-23 19:54:00,1.52593,1.52614,1.52593,1.52614,39300000.0
2007-02-23 19:55:00,1.52607,1.52611,1.52594,1.52594,24400000.0
2007-02-23 19:56:00,1.52581,1.52592,1.52563,1.5258,24400000.0
2007-02-23 19:57:00,1.52578,1.52579,1.52556,1.52571,30200000.0
2007-02-23 19:58:00,1.5257,1.52593,1.5257,1.52578,22800000.0
2007-02-23 19:59:00,1.52598,1.52601,1.52592,1.52592,47400000.0
2007-02-23 20:00:00,1.52594,1.52619,1.52584,1.52584,36000000.0
2007-02-23 20:01:00,1.52611,1.52611,1.52583,1.52585,68000001.0
2007-02-23 20:02:00,1.52598,1.52598,1.52573,1.52592,31800000.0
2007-02-23 20:03:00,1.52618,1.52625,1.52598,1.52621,22400000.0
2007-02-23 20:04:00,1.5266,1.5267,1.5266,1.5266,37000001.0
2007-02-23 20:05:00,1.52594,1.52607,1.52586,1.52589,37000001.0
2007-02-23 20:06:00,1.52604,1.52632,1.52603,1.52612,32400000.0
2007-02-23 20:07:00,1.52605,1.52619,1.52576,1.52617,34900000.0
2007-02-23 20:08:00,1.52624,1.52626,1.52594,1.52622,28400000.0
2007-02-23 20:09:00,1.52628,1.52628,1.52614,1.52624,24600000.0
2007-02-23 20:10:00,1.5265,1.5265,1.5262,1.5264,26000000.0
2007-02-23 20:11:00,1.52625,1.52625,1.52605,1.52613,26000000.0
2007-02-23 20:12:00,1.52622,1.52622,1.52574,1.52611,70000001.0
2007-02-23 20:13:00,1.52614,1.52614,1.52594,1.52609,34200000.0
2007-02-23 20:14:00,1.52603,1.5261,1.52554,1.52605,48400000.0
2007-02-23 20:15:00,1.52608,1.52619,1.52587,1.52619,59000001.0
2007-02-23 20:16:00,1.52614,1.52621,1.52591,1.52591,30000000.0
2007-02-23 20:17:00,1.52589,1.52619,1.52581,1.52608,50000000.0
2007-02-23 20:18:00,1.52605,1.5261,1.52585,1.52589,36300000.0
2007-02-23 20:19:00,1.52609,1.52609,1.52584,1.52597,40800000.0
2007-02-23 20:20:00,1.52597,1.52597,1.52576,1.52589,24200000.0
2007-02-23 20:21:00,1.52568,1.52582,1.52567,1.52574,39600000.0
2007-02-23 20:22:00,1.52576,1.52582,1.52569,1.52578,39000000.0
2007-02-23 20:23:00,1.52579,1.52592,1.52561,1.52592,48200000.0
2007-02-23 20:24:00,1.5261,1.5261,1.5258,1.5258,28400000.0
2007-02-23 20:25:00,1.52618,1.5262,1.52593,1.52602,73900001.0
2007-02-23 20:26:00,1.52622,1.52624,1.52585,1.52612,42400000.0
2007-02-23 20:27:00,1.52619,1.52619,1.52572,1.52595,39400000.0
2007-02-23 20:28:00,1.52607,1.52629,1.52607,1.52629,25200000.0
2007-02-23 20:29:00,1.52624,1.52624,1.52575,1.52611,30800000.0
2007-02-23 20:30:00,1.52628,1.52628,1.52599,1.52615,35200000.0
2007-02-23 20:31:00,1.52615,1.52624,1.5258,1.52624,49400000.0
2007-02-23 20:32:00,1.52594,1.52628,1.52564,1.52628,23200000.0
2007-02-23 20:33:00,1.52649,1.52664,1.52639,1.52664,39200000.0
2007-02-23 20:34:00,1.52652,1.52669,1.52645,1.52661,41200000.0
2007-02-23 20:35:00,1.52653,1.52672,1.52652,1.52659,50900001.0
2007-02-23 20:36:00,1.52679,1.52693,1.52661,1.52663,47600000.0
2007-02-23 20:37:00,1.52666,1.52671,1.5264,1.52671,41200000.0
2007-02-23 20:38:00,1.52686,1.52701,1.52676,1.52685,44600001.0
2007-02-23 20:39:00,1.52665,1.52678,1.52642,1.52654,53600000.0
2007-02-23 20:40:00,1.52665,1.52685,1.52665,1.52672,33000000.0
2007-02-23 20:41:00,1.52672,1.52685,1.52654,1.52673,42200000.0
2007-02-23 20:42:00,1.52657,1.52663,1.52624,1.52663,44100000.0
2007-02-23 20:43:00,1.52633,1.52656,1.52611,1.52611,30600000.0
2007-02-23 20:44:00,1.52642,1.52642,1.52605,1.52628,32400000.0
2007-02-23 20:45:00,1.5261,1.52642,1.5261,1.52615,32600000.0
2007-02-23 20:46:00,1.52641,1.52651,1.52632,1.52651,49000000.0
2007-02-23 20:47:00,1.52652,1.52657,1.52617,1.52644,34800000.0
2007-02-23 20:48:00,1.52636,1.52659,1.5263,1.52647,37000000.0
2007-02-23 20:49:00,1.52651,1.5268,1.52651,1.52679,25800000.0
2007-02-23 20:50:00,1.52668,1.52674,1.52664,1.52674,37000001.0
2007-02-23 20:51:00,1.52665,1.52693,1.52665,1.52679,38700000.0
2007-02-23 20:52:00,1.52681,1.52718,1.52674,1.52712,27200000.0
2007-02-23 20:53:00,1.5268,1.52701,1.5268,1.52694,37900000.0
2007-02-23 20:54:00,1.52664,1.52705,1.52664,1.52696,37600000.0
2007-02-23 20:55:00,1.52684,1.5272,1.52667,1.5272,21000000.0
2007-02-23 20:56:00,1.52703,1.52711,1.52699,1.52707,33000000.0
2007-02-23 20:57:00,1.52713,1.52713,1.52689,1.52696,34100000.0
2007-02-23 20:58:00,1.52702,1.52702,1.52676,1.52679,34000000.0
2007-02-23 20:59:00,1.52668,1.52678,1.52664,1.52676,54100000.0
2007-02-23 21:00:00,1.52668,1.52682,1.52644,1.52673,17800000.0
2007-02-23 21:01:00,1.52687,1.52705,1.52647,1.52647,21800000.0
2007-02-23 21:02:00,1.52689,1.52711,1.52661,1.52698,46600000.0
2007-02-23 21:03:00,1.5268,1.5268,1.52663,1.52665,44000001.0
2007-02-23 21:04:00,1.5268,1.5268,1.52656,1.52668,14600000.0
2007-02-23 21:05:00,1.5264,1.52673,1.5264,1.52652,45700000.0
2007-02-23 21:06:00,1.5266,1.5267,1.52639,1.5267,51600001.0
2007-02-23 21:07:00,1.52672,1.52672,1.52645,1.52658,31600000.0
2007-02-23 21:08:00,1.52657,1.52667,1.52649,1.52667,35000000.0
2007-02-23 21:09:00,1.52659,1.52664,1.5264,1.52657,35200000.0
2007-02-23 21:10:00,1.52658,1.5266,1.52635,1.52645,27600000.0
2007-02-23 21:11:00,1.5264,1.52657,1.52618,1.52625,35800000.0
2007-02-23 21:12:00,1.52638,1.52656,1.52633,1.52638,52700000.0
2007-02-23 21:13:00,1.52633,1.52657,1.52631,1.52641,46800000.0
2007-02-23 21:14:00,1.52632,1.52647,1.5262,1.5262,50500000.0
2007-02-23 21:15:00,1.52613,1.52644,1.52613,1.5263,36200000.0
2007-02-23 21:16:00,1.52605,1.52647,1.52605,1.52636,23000000.0
2007-02-23 21:17:00,1.52629,1.52643,1.52597,1.52597,51400000.0
2007-02-23 21:18:00,1.52648,1.52648,1.52591,1.52629,33200000.0
2007-02-23 21:19:00,1.52641,1.52649,1.52629,1.52633,38200000.0
2007-02-23 21:20:00,1.52634,1.52646,1.52622,1.52628,40100000.0
2007-02-23 21:21:00,1.5263,1.52659,1.5263,1.52639,36300000.0
2007-02-23 21:22:00,1.52595,1.52642,1.52595,1.52627,33300000.0
2007-02-23 21:23:00,1.52625,1.52637,1.52587,1.52587,40800000.0
2007-02-23 21:24:00,1.52617,1.52642,1.52604,1.52615,36800000.0
2007-02-23 21:25:00,1.52619,1.52638,1.52591,1.52591,50000000.0
2007-02-23 21:26:00,1.52618,1.52625,1.52595,1.52595,53600000.0
2007-02-23 21:27:00,1.52593,1.52609,1.52593,1.526,30400000.0
2007-02-23 21:28:00,1.52585,1.52606,1.52585,1.52604,31600000.0
2007-02-23 21:29:00,1.52618,1.52625,1.52588,1.52588,36400000.0
2007-02-23 21:30:00,1.52582,1.52602,1.52565,1.52589,49800000.0
2007-02-23 21:31:00,1.52591,1.52602,1.5257,1.52596,28200000.0
2007-02-23 21:32:00,1.5261,1.5261,1.52572,1.52576,32400000.0
2007-02-23 21:33:00,1.52571,1.52579,1.52542,1.52551,29400000.0
2007-02-23 21:34:00,1.52544,1.52565,1.52541,1.52551,29400000.0
2007-02-23 21:35:00,1.52537,1.52556,1.52513,1.52552,29800000.0
2007-02-23 21:36:00,1.52563,1.52569,1.52528,1.52564,29400000.0
2007-02-23 21:37:00,1.52561,1.52582,1.52551,1.52579,53400000.0
2007-02-23 21:38:00,1.52578,1.52578,1.52557,1.52562,25200000.0
2007-02-23 21:39:00,1.52544,1.52567,1.52544,1.52562,36400000.0
2007-02-23 21:40:00,1.52554,1.5258,1.52554,1.52578,42100000.0
2007-02-23 21:41:00,1.52581,1.52583,1.52545,1.52551,30600000.0
2007-02-23 21:42:00,1.52548,1.52563,1.52506,1.52506,30800000.0
2007-02-23 21:43:00,1.52532,1.52554,1.52522,1.52554,30800000.0
2007-02-23 21:44:00,1.52542,1.52557,1.52533,1.52539,45200000.0
2007-02-23 21:45:00,1.52539,1.52548,1.52539,1.52541,26000000.0
2007-02-23 21:46:00,1.52534,1.52544,1.52509,1.52521,49500000.0
2007-02-23 21:47:00,1.52516,1.52546,1.52516,1.52529,25600000.0
2007-02-23 21:48:00,1.52557,1.52557,1.52515,1.52523,51600000.0
2007-02-23 21:49:00,1.5253,1.52539,1.52523,1.52539,23400000.0
2007-02-23 21:50:00,1.52567,1.52567,1.52545,1.52547,42400000.0
2007-02-23 21:51:00,1.52561,1.52583,1.52552,1.52558,37000000.0
2007-02-23 21:52:00,1.52546,1.52579,1.52545,1.52564,57400000.0
2007-02-23 21:53:00,1.52567,1.5258,1.52548,1.52548,40000000.0
2007-02-23 21:54:00,1.52527,1.52575,1.52527,1.52553,59500000.0
2007-02-23 21:55:00,1.52534,1.52534,1.52504,1.52521,64600001.0
2007-02-23 21:56:00,1.52528,1.52539,1.52509,1.52539,54500001.0
2007-02-23 21:57:00,1.52548,1.52557,1.52507,1.52536,56700000.0
2007-02-23 21:58:00,1.52524,1.52564,1.52524,1.52543,41100000.0
2007-02-23 21:59:00,1.52562,1.52592,1.52562,1.52572,33400000.0
2007-02-23 22:00:00,1.52567,1.52577,1.52561,1.52565,42000000.0
2007-02-23 22:01:00,1.52548,1.52574,1.52545,1.5256,42000000.0
2007-02-23 22:02:00,1.52558,1.52567,1.5253,1.5253,34000000.0
2007-02-23 22:03:00,1.52556,1.5257,1.52535,1.5257,27000000.0
2007-02-23 22:04:00,1.52564,1.52569,1.52539,1.52552,27200000.0
2007-02-23 22:05:00,1.52555,1.52555,1.5253,1.52551,36600000.0
2007-02-23 22:06:00,1.52553,1.52553,1.52513,1.52546,50000000.0
2007-02-23 22:07:00,1.52544,1.52573,1.52544,1.52557,30400000.0
2007-02-23 22:08:00,1.52536,1.52586,1.52536,1.52565,37900000.0
2007-02-23 22:09:00,1.52547,1.52567,1.52523,1.52546,46600001.0
2007-02-23 22:10:00,1.52546,1.52565,1.5253,1.52565,47800000.0
2007-02-23 22:11:00,1.52551,1.52577,1.52546,1.52546,17800000.0
2007-02-23 22:12:00,1.52551,1.52559,1.52539,1.52539,64800000.0
2007-02-23 22:13:00,1.52554,1.52574,1.52554,1.52559,30200000.0
2007-02-23 22:14:00,1.52535,1.52573,1.52535,1.52535,39000000.0
2007-02-23 22:15:00,1.52543,1.52569,1.52543,1.52557,50000000.0
2007-02-23 22:16:00,1.52557,1.52578,1.52549,1.52556,62200000.0
2007-02-23 22:17:00,1.5258,1.5258,1.52551,1.52559,19600000.0
2007-02-23 22:18:00,1.52571,1.52573,1.52556,1.52569,34800000.0
2007-02-23 22:19:00,1.5257,1.52599,1.5257,1.52588,37500000.0
2007-02-23 22:20:00,1.52592,1.52598,1.52571,1.52588,84600002.0
2007-02-23 22:21:00,1.52565,1.52573,1.5254,1.52559,31600000.0
2007-02-23 22:22:00,1.52564,1.52566,1.52537,1.52552,49400000.0
2007-02-23 22:23:00,1.52556,1.52556,1.52533,1.52536,29200000.0
2007-02-23 22:24:00,1.52554,1.52564,1.52538,1.52563,35000000.0
2007-02-23 22:25:00,1.52549,1.52559,1.52539,1.52554,29800000.0
2007-02-23 22:26:00,1.52531,1.52567,1.52531,1.52567,39800001.0
2007-02-23 22:27:00,1.5256,1.52569,1.52522,1.52562,44600000.0
2007-02-23 22:28:00,1.52554,1.52577,1.52547,1.52561,47200000.0
2007-02-23 22:29:00,1.5256,1.52562,1.5254,1.52562,41800001.0
2007-02-23 22:30:00,1.52562,1.52569,1.52543,1.52554,32400000.0
2007-02-23 22:31:00,1.52557,1.52557,1.52463,1.52533,37400000.0
2007-02-23 22:32:00,1.52531,1.52545,1.52523,1.52531,52400000.0
2007-02-23 22:33:00,1.52517,1.5254,1.52517,1.52525,60500001.0
2007-02-23 22:34:00,1.52525,1.52543,1.52512,1.52524,54800000.0
2007-02-23 22:35:00,1.52536,1.52536,1.52515,1.52515,36400000.0
2007-02-23 22:36:00,1.52522,1.52522,1.52443,1.52443,54500000.0
2007-02-23 22:37:00,1.52511,1.52539,1.52511,1.52528,76700000.0
2007-02-23 22:38:00,1.52517,1.52533,1.52508,1.5252,35600000.0
2007-02-23 22:39:00,1.52524,1.52538,1.52514,1.52531,31000000.0
2007-02-23 22:40:00,1.52539,1.52547,1.52504,1.52504,30400000.0
2007-02-23 22:41:00,1.52523,1.52551,1.5252,1.52551,36800000.0
2007-02-23 22:42:00,1.52565,1.52571,1.52549,1.52563,42800000.0
2007-02-23 22:43:00,1.5257,1.52575,1.52555,1.52566,34400000.0
2007-02-23 22:44:00,1.52551,1.52577,1.52551,1.52577,28200000.0
2007-02-23 22:45:00,1.52574,1.52574,1.52557,1.52567,27800000.0
2007-02-23 22:46:00,1.52561,1.52568,1.5255,1.52552,33200000.0
2007-02-23 22:47:00,1.527,1.527,1.527,1.527,34200000.0
2007-02-23 22:48:00,1.52538,1.52575,1.52538,1.52562,34200000.0
2007-02-23 22:49:00,1.52554,1.5257,1.52527,1.5255,25500000.0
2007-02-23 22:50:00,1.52558,1.52568,1.52546,1.52546,28400000.0
2007-02-23 22:51:00,1.52565,1.52573,1.52555,1.5257,33700000.0
2007-02-23 22:52:00,1.52571,1.52583,1.52554,1.52554,48800001.0
2007-02-23 22:53:00,1.52572,1.52587,1.52544,1.52587,60900001.0
2007-02-23 22:54:00,1.52565,1.52565,1.5253,1.52534,21600000.0
2007-02-23 22:55:00,1.52575,1.52588,1.52555,1.52555,30200000.0
2007-02-23 22:56:00,1.5269,1.5273,1.5269,1.5272,40500000.0
2007-02-23 22:57:00,1.52566,1.52566,1.52514,1.52514,40500000.0
2007-02-23 22:58:00,1.52541,1.52556,1.52541,1.52549,41700000.0
2007-02-23 22:59:00,1.52578,1.52578,1.52556,1.52565,50300000.0
2007-02-23 23:00:00,1.52552,1.52553,1.5252,1.5252,27500000.0
2007-02-23 23:01:00,1.52526,1.52546,1.52498,1.52546,56400000.0
2007-02-23 23:02:00,1.52536,1.52536,1.52523,1.52532,31800000.0
2007-02-23 23:03:00,1.52545,1.5255,1.52525,1.52525,41000000.0
2007-02-23 23:04:00,1.52532,1.52552,1.5252,1.52552,47900000.0
2007-02-23 23:06:00,1.52551,1.52565,1.52521,1.52561,49900000.0
2007-02-23 23:07:00,1.52548,1.52578,1.52548,1.52571,34200000.0
2007-02-23 23:08:00,1.52567,1.52567,1.52537,1.52547,24900000.0
2007-02-23 23:09:00,1.52545,1.52572,1.52544,1.52552,50100000.0
2007-02-23 23:12:00,1.52569,1.52576,1.5256,1.52574,44400000.0
2007-02-23 23:13:00,1.52511,1.52583,1.52511,1.5257,16000000.0
2007-02-23 23:14:00,1.52586,1.52589,1.52575,1.52586,26500000.0
2007-02-23 23:15:00,1.52591,1.52591,1.52518,1.52581,51000001.0
2007-02-23 23:16:00,1.52582,1.52588,1.52562,1.52588,28000000.0
2007-02-23 23:17:00,1.52577,1.5258,1.52565,1.52565,39800000.0
2007-02-23 23:18:00,1.52573,1.52581,1.52541,1.52551,51200000.0
2007-02-23 23:19:00,1.52559,1.52584,1.52559,1.52578,43400000.0
2007-02-23 23:20:00,1.5258,1.52596,1.52526,1.52591,35200000.0
2007-02-23 23:21:00,1.52604,1.52612,1.52585,1.52592,30200000.0
2007-02-23 23:22:00,1.52596,1.52629,1.5258,1.5262,40200000.0
2007-02-23 23:23:00,1.5261,1.52641,1.5261,1.52641,26800000.0
2007-02-23 23:24:00,1.52624,1.52645,1.52595,1.52595,40000000.0
2007-02-23 23:25:00,1.52598,1.52606,1.52587,1.52587,42000000.0
2007-02-23 23:26:00,1.52599,1.52617,1.52587,1.52614,25000000.0
2007-02-23 23:27:00,1.52591,1.52598,1.52585,1.52585,54900001.0
2007-02-23 23:28:00,1.52579,1.52593,1.5256,1.5256,49000000.0
2007-02-23 23:29:00,1.52583,1.52608,1.52566,1.52588,49400000.0
2007-02-23 23:30:00,1.52592,1.52627,1.52592,1.52627,54400000.0
2007-02-23 23:31:00,1.52651,1.52667,1.52629,1.52667,19800000.0
2007-02-23 23:32:00,1.52639,1.52659,1.52637,1.52659,25800000.0
2007-02-23 23:33:00,1.52651,1.52667,1.52651,1.52662,41800000.0
2007-02-23 23:34:00,1.52667,1.52687,1.5266,1.52661,61400000.0
2007-02-23 23:35:00,1.52686,1.52686,1.52641,1.52641,28400000.0
2007-02-23 23:36:00,1.52659,1.52673,1.52659,1.52665,24200000.0
2007-02-23 23:37:00,1.52663,1.52663,1.52631,1.5264,35400000.0
2007-02-23 23:38:00,1.52662,1.5267,1.5265,1.52667,35000000.0
2007-02-23 23:39:00,1.52648,1.52653,1.52641,1.52645,30400000.0
2007-02-23 23:40:00,1.52673,1.52676,1.52646,1.52646,53600001.0
2007-02-23 23:41:00,1.52649,1.52661,1.52609,1.52609,51600000.0
2007-02-23 23:42:00,1.52662,1.52668,1.52643,1.52661,33500000.0
2007-02-23 23:43:00,1.52663,1.52668,1.52616,1.52658,24400000.0
2007-02-23 23:44:00,1.5267,1.5267,1.5265,1.52661,40500000.0
2007-02-23 23:45:00,1.52648,1.52672,1.52619,1.52637,51800000.0
2007-02-23 23:46:00,1.52647,1.5265,1.52631,1.5265,63700000.0
2007-02-23 23:47:00,1.52672,1.52679,1.52646,1.52678,58000000.0
2007-02-23 23:48:00,1.52683,1.52686,1.52659,1.52681,39000000.0
2007-02-23 23:49:00,1.5269,1.52699,1.52661,1.5268,40000000.0
2007-02-23 23:50:00,1.52677,1.52703,1.52665,1.52668,32800000.0
2007-02-23 23:51:00,1.52693,1.52698,1.52668,1.52683,49300000.0
2007-02-23 23:52:00,1.52705,1.52706,1.52667,1.52705,23200000.0
2007-02-23 23:53:00,1.52727,1.52729,1.52706,1.52722,38000000.0
2007-02-23 23:54:00,1.52714,1.5273,1.52647,1.52647,33200000.0
2007-02-23 23:55:00,1.52665,1.52717,1.52665,1.52717,30800000.0
2007-02-23 23:56:00,1.52727,1.52731,1.52702,1.52702,40800000.0
2007-02-23 23:57:00,1.52681,1.52689,1.52674,1.52689,28200000.0
2007-02-23 23:58:00,1.52679,1.52685,1.52644,1.52683,29900000.0
2007-02-23 23:59:00,1.5267,1.5267,1.52634,1.52634,38400000.0
2007-02-26 00:00:00,1.5272,1.5272,1.5269,1.5271,52500000.0
2007-02-26 00:01:00,1.5273,1.5273,1.5272,1.5273,52500000.0
2007-02-26 00:02:00,1.52644,1.52644,1.52588,1.52611,52500000.0
2007-02-26 00:03:00,1.5271,1.5281,1.5271,1.5278,23000000.0
2007-02-26 00:04:00,1.52597,1.52618,1.52597,1.52618,23000000.0
2007-02-26 00:05:00,1.52611,1.52639,1.52605,1.52617,30600001.0
2007-02-26 00:06:00,1.52602,1.5264,1.52602,1.5264,24400000.0
2007-02-26 00:07:00,1.52638,1.52654,1.52625,1.52633,30400000.0
2007-02-26 00:08:00,1.52637,1.52647,1.52623,1.52647,44200000.0
2007-02-26 00:09:00,1.5263,1.52647,1.52614,1.52624,35000000.0
2007-02-26 00:10:00,1.52633,1.5264,1.5262,1.5263,28000000.0
2007-02-26 00:11:00,1.5273,1.5273,1.5271,1.5272,32000000.0
2007-02-26 00:12:00,1.5273,1.5273,1.527,1.5272,32000000.0
2007-02-26 00:13:00,1.5274,1.5274,1.5272,1.5272,32000000.0
2007-02-26 00:14:00,1.52636,1.52665,1.52629,1.52665,32000000.0
2007-02-26 00:15:00,1.52647,1.52662,1.52637,1.52637,21400000.0
2007-02-26 00:16:00,1.5264,1.5264,1.5261,1.52611,38900000.0
2007-02-26 00:17:00,1.52607,1.52627,1.52607,1.52627,36400000.0
2007-02-26 00:18:00,1.52633,1.5265,1.52619,1.52619,18400000.0
2007-02-26 00:19:00,1.5262,1.52627,1.52612,1.52627,23400000.0
2007-02-26 00:20:00,1.52629,1.52629,1.52592,1.52592,47000000.0
2007-02-26 00:21:00,1.52626,1.52658,1.52625,1.5264,44800000.0
2007-02-26 00:22:00,1.52622,1.52654,1.52622,1.52645,22400000.0
2007-02-26 00:23:00,1.52635,1.52654,1.52594,1.5263,51600000.0
2007-02-26 00:24:00,1.52642,1.52647,1.52626,1.52639,27500000.0
2007-02-26 00:25:00,1.52601,1.5262,1.52591,1.52605,47800000.0
2007-02-26 00:26:00,1.527,1.5271,1.527,1.5271,29200000.0
2007-02-26 00:27:00,1.52617,1.52626,1.52613,1.52622,29200000.0
2007-02-26 00:28:00,1.527,1.5274,1.5269,1.5274,23000000.0
2007-02-26 00:29:00,1.5272,1.5272,1.5272,1.5272,23000000.0
2007-02-26 00:30:00,1.52598,1.52631,1.52598,1.52631,23000000.0
2007-02-26 00:31:00,1.52653,1.52669,1.52653,1.52663,44300000.0
2007-02-26 00:32:00,1.52661,1.52678,1.52651,1.52653,27600000.0
2007-02-26 00:33:00,1.52688,1.52688,1.52658,1.52678,24400000.0
2007-02-26 00:34:00,1.52666,1.5268,1.52652,1.52652,32600000.0
2007-02-26 00:35:00,1.52688,1.52688,1.52668,1.52683,21800000.0
2007-02-26 00:36:00,1.52678,1.52678,1.52663,1.52671,31000000.0
2007-02-26 00:37:00,1.52678,1.52678,1.52663,1.52663,40700000.0
2007-02-26 00:38:00,1.5267,1.52684,1.52662,1.52665,37100000.0
2007-02-26 00:39:00,1.52677,1.52694,1.52664,1.52677,45800000.0
2007-02-26 00:40:00,1.5268,1.5269,1.5267,1.52683,45700000.0
2007-02-26 00:41:00,1.52695,1.52698,1.52668,1.52686,38000000.0
2007-02-26 00:42:00,1.52675,1.52687,1.52673,1.52683,47000001.0
2007-02-26 00:43:00,1.52659,1.52697,1.52639,1.52694,24200000.0
2007-02-26 00:44:00,1.52693,1.52699,1.52683,1.52688,35400000.0
2007-02-26 00:45:00,1.52688,1.52689,1.52669,1.52676,50100000.0
2007-02-26 00:46:00,1.52672,1.52687,1.5266,1.52687,25800000.0
2007-02-26 00:47:00,1.52681,1.52683,1.5266,1.52668,47600001.0
2007-02-26 00:48:00,1.52654,1.52697,1.52654,1.52684,31100000.0
2007-02-26 00:49:00,1.52696,1.52699,1.52669,1.52691,46800000.0
2007-02-26 00:50:00,1.52693,1.52712,1.52685,1.5271,37300000.0
2007-02-26 00:51:00,1.52716,1.52716,1.52693,1.52706,42400000.0
2007-02-26 00:52:00,1.52686,1.52701,1.52681,1.52701,32200000.0
2007-02-26 00:53:00,1.52693,1.52718,1.5269,1.52706,49800000.0
2007-02-26 00:54:00,1.52665,1.5271,1.52665,1.52698,37200000.0
2007-02-26 00:55:00,1.52688,1.52704,1.52651,1.52704,41400000.0
2007-02-26 00:56:00,1.52705,1.52728,1.52705,1.52709,37200000.0
2007-02-26 00:57:00,1.52707,1.52719,1.52676,1.52676,42600000.0
2007-02-26 00:58:00,1.52705,1.52712,1.52685,1.52691,54400000.0
2007-02-26 00:59:00,1.52705,1.52742,1.52705,1.52742,44000000.0
2007-02-26 01:00:00,1.52729,1.5273,1.52697,1.52703,44800000.0
2007-02-26 01:01:00,1.52732,1.52756,1.52721,1.52741,27100000.0
2007-02-26 01:02:00,1.52764,1.52777,1.52732,1.52732,51300000.0
2007-02-26 01:03:00,1.52789,1.52805,1.52761,1.52789,42200000.0
2007-02-26 01:04:00,1.5278,1.5278,1.5276,1.52762,46000000.0
2007-02-26 01:05:00,1.52761,1.52761,1.52739,1.52754,41100000.0
2007-02-26 01:06:00,1.52744,1.52761,1.52736,1.52748,70600002.0
2007-02-26 01:07:00,1.52738,1.52743,1.52714,1.52731,46400001.0
2007-02-26 01:08:00,1.52738,1.5274,1.52698,1.52698,21400000.0
2007-02-26 01:09:00,1.52749,1.52749,1.52719,1.5274,31500000.0
2007-02-26 01:10:00,1.52731,1.52731,1.52686,1.52713,42400000.0
2007-02-26 01:11:00,1.52704,1.5272,1.52704,1.5272,22200000.0
2007-02-26 01:12:00,1.5271,1.52736,1.52688,1.52725,17600000.0
2007-02-26 01:13:00,1.5274,1.52743,1.52717,1.52743,39000000.0
2007-02-26 01:14:00,1.52723,1.52738,1.52693,1.52704,27300000.0
2007-02-26 01:15:00,1.52707,1.52716,1.52681,1.52714,25600000.0
2007-02-26 01:16:00,1.52711,1.52728,1.52701,1.52728,55600001.0
2007-02-26 01:17:00,1.52738,1.52747,1.52724,1.52744,42600000.0
2007-02-26 01:18:00,1.52745,1.52753,1.52704,1.52738,37300000.0
2007-02-26 01:19:00,1.52724,1.52732,1.52715,1.52732,41400000.0
2007-02-26 01:20:00,1.52738,1.52738,1.52674,1.52733,42200000.0
2007-02-26 01:21:00,1.52738,1.52782,1.52738,1.52771,36200000.0
2007-02-26 01:22:00,1.52766,1.52766,1.52732,1.52738,25400000.0
2007-02-26 01:23:00,1.52721,1.52724,1.52691,1.52691,42800000.0
2007-02-26 01:24:00,1.52735,1.52745,1.52724,1.52741,25800000.0
2007-02-26 01:25:00,1.52733,1.52741,1.52703,1.52715,64300000.0
2007-02-26 01:26:00,1.52696,1.5271,1.52682,1.5271,25400000.0
2007-02-26 01:27:00,1.52714,1.52727,1.527,1.52727,37200001.0
2007-02-26 01:28:00,1.52719,1.52755,1.52718,1.52754,42400000.0
2007-02-26 01:29:00,1.52756,1.52756,1.52735,1.52739,21000000.0
2007-02-26 01:30:00,1.52747,1.52747,1.52691,1.52733,65100000.0
2007-02-26 01:31:00,1.52721,1.52745,1.52721,1.52735,62000001.0
2007-02-26 01:32:00,1.52722,1.52744,1.52711,1.52721,26600000.0
2007-02-26 01:33:00,1.52735,1.52745,1.52725,1.52743,26000000.0
2007-02-26 01:34:00,1.52739,1.52742,1.52695,1.52742,59400002.0
2007-02-26 01:35:00,1.52741,1.52769,1.5272,1.5272,37600000.0
2007-02-26 01:36:00,1.52724,1.52754,1.52719,1.52719,24200000.0
2007-02-26 01:37:00,1.5272,1.52733,1.52712,1.52724,29800000.0
2007-02-26 01:38:00,1.52722,1.52753,1.52709,1.52727,31200000.0
2007-02-26 01:39:00,1.5273,1.52755,1.52711,1.52736,35600000.0
2007-02-26 01:40:00,1.52727,1.52745,1.52723,1.52742,42400000.0
2007-02-26 01:41:00,1.52746,1.52779,1.52741,1.52774,44900000.0
2007-02-26 01:42:00,1.52784,1.52795,1.52758,1.52788,20400000.0
2007-02-26 01:43:00,1.52771,1.52771,1.52712,1.52757,27600000.0
2007-02-26 01:44:00,1.5275,1.5275,1.52717,1.52745,18400000.0
2007-02-26 01:45:00,1.52743,1.52755,1.52735,1.52745,48800000.0
2007-02-26 01:46:00,1.52748,1.52763,1.52731,1.52742,25200000.0
2007-02-26 01:47:00,1.52753,1.52769,1.5274,1.52741,33400000.0
2007-02-26 01:48:00,1.52752,1.52755,1.52698,1.52698,22900000.0
2007-02-26 01:49:00,1.52719,1.52735,1.52672,1.52707,20600000.0
2007-02-26 01:50:00,1.52695,1.52699,1.52657,1.5269,30600000.0
2007-02-26 01:51:00,1.52685,1.52685,1.52651,1.52651,30400000.0
2007-02-26 01:52:00,1.52686,1.52699,1.52676,1.52676,37600000.0
2007-02-26 01:53:00,1.52688,1.52703,1.52675,1.52694,49400000.0
2007-02-26 01:54:00,1.52695,1.5271,1.52694,1.52694,39000000.0
2007-02-26 01:55:00,1.52684,1.52684,1.52653,1.52653,27600000.0
2007-02-26 01:56:00,1.5266,1.52668,1.52632,1.52647,46800000.0
2007-02-26 01:57:00,1.52653,1.52673,1.52648,1.52658,42600000.0
2007-02-26 01:58:00,1.52652,1.52652,1.52614,1.5262,23200000.0
2007-02-26 01:59:00,1.52655,1.52662,1.52642,1.52656,46300000.0
2007-02-26 02:00:00,1.52627,1.52653,1.52625,1.52625,40800000.0
2007-02-26 02:01:00,1.52605,1.52605,1.52579,1.52583,41600000.0
2007-02-26 02:02:00,1.52583,1.52639,1.52583,1.52611,82000000.0
2007-02-26 02:03:00,1.52614,1.52626,1.52607,1.52616,97400000.0
2007-02-26 02:04:00,1.52616,1.52631,1.52609,1.52614,57900000.0
2007-02-26 02:05:00,1.52618,1.5262,1.52613,1.5262,65200000.0
2007-02-26 02:06:00,1.52639,1.52639,1.52603,1.52638,87700000.0
2007-02-26 02:07:00,1.52637,1.5264,1.52599,1.52629,198900000.0
2007-02-26 02:08:00,1.52636,1.5265,1.52636,1.5265,37600000.0
2007-02-26 02:09:00,1.52642,1.52661,1.52622,1.52641,193700000.0
2007-02-26 02:10:00,1.52608,1.52643,1.52608,1.52629,139700000.0
2007-02-26 02:11:00,1.52634,1.52641,1.5263,1.52641,34400000.0
2007-02-26 02:12:00,1.52639,1.52647,1.52634,1.52647,63600000.0
2007-02-26 02:13:00,1.52647,1.52676,1.52647,1.52676,42600000.0
2007-02-26 02:14:00,1.52681,1.52681,1.52643,1.52669,170600000.0
2007-02-26 02:15:00,1.52655,1.52671,1.52643,1.52659,242300000.0
2007-02-26 02:16:00,1.52683,1.5269,1.52661,1.52681,50800001.0
2007-02-26 02:17:00,1.5266,1.52721,1.52637,1.52657,242400002.0
2007-02-26 02:18:00,1.52662,1.52707,1.52646,1.52672,30200000.0
2007-02-26 02:19:00,1.52683,1.52698,1.52657,1.52673,61200001.0
2007-02-26 02:20:00,1.52694,1.52723,1.52693,1.52699,52500000.0
2007-02-26 02:21:00,1.52682,1.52705,1.52677,1.52705,63900000.0
2007-02-26 02:22:00,1.52668,1.52674,1.52666,1.52674,25400000.0
2007-02-26 02:23:00,1.52712,1.52744,1.52712,1.5273,31800000.0
2007-02-26 02:24:00,1.52724,1.52743,1.52717,1.52735,28000000.0
2007-02-26 02:25:00,1.52707,1.52707,1.52661,1.52674,109000000.0
2007-02-26 02:26:00,1.52658,1.52705,1.52649,1.52705,82000000.0
2007-02-26 02:27:00,1.52716,1.52723,1.52706,1.52709,56200000.0
2007-02-26 02:28:00,1.52737,1.52751,1.52733,1.52733,61200000.0
2007-02-26 02:29:00,1.52745,1.5276,1.52728,1.52752,49000000.0
2007-02-26 02:30:00,1.52775,1.52775,1.52748,1.52767,40100000.0
2007-02-26 02:31:00,1.52749,1.52756,1.52737,1.52737,63800001.0
2007-02-26 02:32:00,1.52758,1.52775,1.52742,1.52771,43800000.0
2007-02-26 02:33:00,1.52748,1.52752,1.52729,1.52749,175500000.0
2007-02-26 02:34:00,1.52787,1.52787,1.52768,1.52781,44600000.0
2007-02-26 02:35:00,1.52774,1.52774,1.52719,1.52736,86500000.0
2007-02-26 02:36:00,1.52763,1.52788,1.52763,1.52778,39700000.0
2007-02-26 02:37:00,1.52747,1.52757,1.52747,1.52749,81600000.0
2007-02-26 02:38:00,1.52757,1.52762,1.52749,1.52762,46600000.0
2007-02-26 02:39:00,1.52773,1.52776,1.52763,1.52771,20600000.0
2007-02-26 02:40:00,1.52778,1.5279,1.52773,1.52778,51000000.0
2007-02-26 02:41:00,1.52781,1.52794,1.52777,1.52777,25800000.0
2007-02-26 02:42:00,1.52781,1.52787,1.5277,1.5277,30400000.0
2007-02-26 02:43:00,1.52773,1.52774,1.52765,1.52771,35600000.0
2007-02-26 02:44:00,1.5276,1.52791,1.52759,1.52791,28300000.0
2007-02-26 02:45:00,1.52749,1.52771,1.52742,1.52751,37600000.0
2007-02-26 02:46:00,1.52736,1.52736,1.52713,1.52713,138800000.0
2007-02-26 02:47:00,1.5277,1.52795,1.52732,1.52776,218800000.0
2007-02-26 02:48:00,1.52767,1.52791,1.52767,1.52777,131000000.0
2007-02-26 02:49:00,1.52752,1.52778,1.52725,1.52737,65800001.0
2007-02-26 02:50:00,1.52751,1.52772,1.52721,1.52772,113100000.0
2007-02-26 02:51:00,1.52736,1.52759,1.52724,1.52751,64700000.0
2007-02-26 02:52:00,1.52777,1.52777,1.52756,1.52766,44600001.0
2007-02-26 02:53:00,1.52778,1.52778,1.52733,1.52746,17400000.0
2007-02-26 02:54:00,1.52761,1.52801,1.52761,1.5278,53700000.0
2007-02-26 02:55:00,1.52789,1.52802,1.52748,1.52775,29200000.0
2007-02-26 02:56:00,1.52775,1.52784,1.52775,1.52781,75300000.0
2007-02-26 02:57:00,1.52784,1.52786,1.52774,1.52778,59900000.0
2007-02-26 02:58:00,1.52781,1.52799,1.52781,1.52793,51600000.0
2007-02-26 02:59:00,1.52807,1.52829,1.52807,1.52809,81700000.0
2007-02-26 03:00:00,1.52815,1.52821,1.52803,1.5281,116900000.0
2007-02-26 03:01:00,1.52788,1.52806,1.52786,1.52805,41600000.0
2007-02-26 03:02:00,1.52796,1.52802,1.5279,1.52796,52900000.0
2007-02-26 03:03:00,1.52803,1.52818,1.52798,1.52818,61900000.0
2007-02-26 03:04:00,1.52832,1.52883,1.52814,1.52846,59100000.0
2007-02-26 03:05:00,1.52833,1.52833,1.52802,1.52822,62800000.0
2007-02-26 03:06:00,1.52825,1.52829,1.52817,1.52827,69500000.0
2007-02-26 03:07:00,1.52822,1.52855,1.52812,1.5285,93400000.0
2007-02-26 03:08:00,1.52852,1.52862,1.52825,1.52825,49000000.0
2007-02-26 03:09:00,1.52855,1.52874,1.5283,1.52869,34200000.0
2007-02-26 03:10:00,1.52812,1.52861,1.52809,1.52861,23600000.0
2007-02-26 03:11:00,1.52833,1.52842,1.52829,1.52842,40000000.0
2007-02-26 03:12:00,1.52872,1.52872,1.52831,1.52853,34800000.0
2007-02-26 03:13:00,1.52813,1.52847,1.52809,1.52844,54800000.0
2007-02-26 03:14:00,1.52843,1.52863,1.52818,1.52853,33200000.0
2007-02-26 03:15:00,1.52818,1.52859,1.52818,1.52859,22000000.0
2007-02-26 03:16:00,1.52873,1.52893,1.52849,1.52892,40000000.0
2007-02-26 03:17:00,1.52896,1.529,1.52863,1.529,59700000.0
2007-02-26 03:18:00,1.52878,1.52898,1.52846,1.52898,19400000.0
2007-02-26 03:19:00,1.52883,1.52885,1.52852,1.52885,18400000.0
2007-02-26 03:20:00,1.52833,1.52893,1.52833,1.52893,41900000.0
2007-02-26 03:21:00,1.52865,1.5287,1.52861,1.52864,37400000.0
2007-02-26 03:22:00,1.52862,1.52862,1.5284,1.52844,43000000.0
2007-02-26 03:23:00,1.52851,1.52864,1.52849,1.52864,81400001.0
2007-02-26 03:24:00,1.52874,1.52877,1.5287,1.52872,59200000.0
2007-02-26 03:25:00,1.52914,1.52914,1.52866,1.52876,18800000.0
2007-02-26 03:26:00,1.52871,1.52881,1.52866,1.52876,110000000.0
2007-02-26 03:27:00,1.52877,1.52878,1.52859,1.52875,107900000.0
2007-02-26 03:28:00,1.52873,1.52886,1.52862,1.52862,44300000.0
2007-02-26 03:29:00,1.52862,1.52865,1.52845,1.52865,46800000.0
2007-02-26 03:30:00,1.52858,1.52875,1.52849,1.52874,64600000.0
2007-02-26 03:31:00,1.52858,1.52892,1.52855,1.52886,28400000.0
2007-02-26 03:32:00,1.52872,1.52888,1.52859,1.52859,24800000.0
2007-02-26 03:33:00,1.52838,1.5285,1.52838,1.52848,29200000.0
2007-02-26 03:34:00,1.52879,1.52884,1.5284,1.52848,23200000.0
2007-02-26 03:35:00,1.5286,1.52865,1.52835,1.52843,83800000.0
2007-02-26 03:36:00,1.52844,1.52871,1.52823,1.52871,59100000.0
2007-02-26 03:37:00,1.52875,1.52885,1.52849,1.52883,42600000.0
2007-02-26 03:38:00,1.5289,1.52902,1.52875,1.52894,30000000.0
2007-02-26 03:39:00,1.52856,1.52857,1.52834,1.5285,73400000.0
2007-02-26 03:40:00,1.52846,1.52889,1.52833,1.52889,118600000.0
2007-02-26 03:41:00,1.5289,1.52902,1.52889,1.52899,70100000.0
2007-02-26 03:42:00,1.52902,1.52905,1.52892,1.52902,60500000.0
2007-02-26 03:43:00,1.52892,1.52907,1.52892,1.52907,49600000.0
2007-02-26 03:44:00,1.5289,1.52907,1.5288,1.52892,28000000.0
2007-02-26 03:45:00,1.52885,1.52916,1.52874,1.52916,52000000.0
2007-02-26 03:46:00,1.52876,1.5288,1.5286,1.52864,34000000.0
2007-02-26 03:47:00,1.52869,1.52885,1.52869,1.52869,38200001.0
2007-02-26 03:48:00,1.52905,1.52907,1.52874,1.52883,22000000.0
2007-02-26 03:49:00,1.52899,1.52899,1.52864,1.52864,44800000.0
2007-02-26 03:50:00,1.5289,1.52904,1.52868,1.52868,95500000.0
2007-02-26 03:51:00,1.52888,1.52892,1.52884,1.52885,60400000.0
2007-02-26 03:52:00,1.52887,1.52887,1.52855,1.52863,81800000.0
2007-02-26 03:53:00,1.5286,1.52875,1.5285,1.52865,35800000.0
2007-02-26 03:54:00,1.52858,1.52904,1.52857,1.52869,25600000.0
2007-02-26 03:55:00,1.52901,1.52901,1.52863,1.52892,32800000.0
2007-02-26 03:56:00,1.52883,1.52893,1.52877,1.52877,18600000.0
2007-02-26 03:57:00,1.52832,1.52845,1.52829,1.52837,122000000.0
2007-02-26 03:58:00,1.52827,1.52926,1.52814,1.52814,237100001.0
2007-02-26 03:59:00,1.52846,1.52861,1.52834,1.52834,179700000.0
2007-02-26 04:00:00,1.52824,1.52829,1.52801,1.52802,63200000.0
2007-02-26 04:01:00,1.52802,1.52818,1.52784,1.52818,157500001.0
2007-02-26 04:02:00,1.52825,1.52842,1.5281,1.52812,106000000.0
2007-02-26 04:03:00,1.52822,1.52822,1.528,1.52822,87700000.0
2007-02-26 04:04:00,1.52798,1.52806,1.52773,1.52795,121100001.0
2007-02-26 04:05:00,1.52792,1.5286,1.52786,1.52835,216800000.0
2007-02-26 04:06:00,1.52792,1.5283,1.52783,1.52812,100200000.0
2007-02-26 04:07:00,1.52832,1.52843,1.52817,1.52817,132100000.0
2007-02-26 04:08:00,1.5285,1.52854,1.52847,1.52847,11800000.0
2007-02-26 04:09:00,1.52853,1.52853,1.52827,1.52848,32600000.0
2007-02-26 04:10:00,1.52835,1.52835,1.52804,1.52822,131600001.0
2007-02-26 04:11:00,1.5283,1.52838,1.52797,1.52803,54700000.0
2007-02-26 04:12:00,1.52794,1.5281,1.52794,1.52805,72400000.0
2007-02-26 04:13:00,1.52798,1.52831,1.52798,1.52814,59200000.0
2007-02-26 04:14:00,1.5282,1.52826,1.52816,1.52824,65200000.0
2007-02-26 04:15:00,1.52823,1.52849,1.52815,1.5284,73100000.0
2007-02-26 04:16:00,1.52831,1.52841,1.52809,1.52823,77100000.0
2007-02-26 04:17:00,1.52836,1.52841,1.52829,1.52837,43400000.0
2007-02-26 04:18:00,1.52821,1.52836,1.52816,1.52821,108100000.0
2007-02-26 04:19:00,1.52816,1.52816,1.528,1.52816,61200000.0
2007-02-26 04:20:00,1.52815,1.52832,1.52805,1.52805,177300001.0
2007-02-26 04:21:00,1.52804,1.52814,1.52804,1.52804,40400000.0
2007-02-26 04:22:00,1.52804,1.52849,1.52796,1.52842,44400000.0
2007-02-26 04:23:00,1.52795,1.52813,1.52795,1.52813,23200000.0
2007-02-26 04:24:00,1.52849,1.52858,1.52845,1.52852,158900000.0
2007-02-26 04:25:00,1.52825,1.52866,1.5282,1.52851,187600000.0
2007-02-26 04:26:00,1.5289,1.5289,1.5289,1.5289,80000000.0
2007-02-26 04:27:00,1.52841,1.52855,1.52834,1.52842,80000000.0
2007-02-26 04:28:00,1.52848,1.52852,1.52838,1.52838,40000000.0
2007-02-26 04:29:00,1.5283,1.52873,1.5283,1.52866,83800001.0
2007-02-26 04:30:00,1.52844,1.52888,1.52844,1.52864,75600000.0
2007-02-26 04:31:00,1.52847,1.52865,1.52829,1.52854,33800000.0
2007-02-26 04:32:00,1.52866,1.52868,1.52859,1.52867,31400000.0
2007-02-26 04:33:00,1.52873,1.52883,1.52858,1.52873,39600000.0
2007-02-26 04:34:00,1.52875,1.52883,1.5287,1.52873,44000001.0
2007-02-26 04:35:00,1.5286,1.52873,1.52858,1.52858,59800000.0
2007-02-26 04:36:00,1.52883,1.5289,1.52818,1.5288,195900001.0
2007-02-26 04:37:00,1.52873,1.52896,1.52846,1.52873,132900000.0
2007-02-26 04:38:00,1.52864,1.52864,1.52845,1.52862,48200001.0
2007-02-26 04:39:00,1.52853,1.52868,1.52853,1.52856,74900000.0
2007-02-26 04:40:00,1.52853,1.5288,1.52853,1.5288,44700000.0
2007-02-26 04:41:00,1.52858,1.52886,1.52858,1.52873,64400000.0
2007-02-26 04:42:00,1.52853,1.52868,1.52853,1.52863,57600000.0
2007-02-26 04:43:00,1.52843,1.52843,1.52824,1.52829,63800001.0
2007-02-26 04:44:00,1.52833,1.52875,1.52833,1.5287,36100000.0
2007-02-26 04:45:00,1.52866,1.52888,1.52842,1.52863,40800000.0
2007-02-26 04:46:00,1.52843,1.52853,1.52843,1.52845,46800000.0
2007-02-26 04:47:00,1.52845,1.52888,1.52843,1.52888,98000001.0
2007-02-26 04:48:00,1.52863,1.52888,1.52863,1.52883,64400000.0
2007-02-26 04:49:00,1.52873,1.52883,1.52843,1.52843,64600001.0
2007-02-26 04:50:00,1.5288,1.52885,1.52863,1.52873,54900000.0
2007-02-26 04:51:00,1.52855,1.52855,1.52855,1.52855,42000000.0
2007-02-26 04:52:00,1.52849,1.529,1.5284,1.52865,48300000.0
2007-02-26 04:53:00,1.52871,1.52919,1.52871,1.52902,42000000.0
2007-02-26 04:54:00,1.52892,1.52914,1.52884,1.52884,36400000.0
2007-02-26 04:55:00,1.52915,1.52917,1.52871,1.52917,30600000.0
2007-02-26 04:56:00,1.529,1.5292,1.52898,1.52905,29900000.0
2007-02-26 04:57:00,1.52868,1.52908,1.52868,1.52868,43800000.0
2007-02-26 04:58:00,1.52868,1.52915,1.52868,1.52899,32600000.0
2007-02-26 04:59:00,1.52863,1.52881,1.52846,1.52853,78000000.0
2007-02-26 05:00:00,1.52891,1.52912,1.52889,1.52912,65400001.0
2007-02-26 05:01:00,1.52905,1.5293,1.52905,1.5293,29400000.0
2007-02-26 05:02:00,1.52918,1.52937,1.52903,1.52916,33200000.0
2007-02-26 05:03:00,1.52896,1.52924,1.52891,1.52898,162200000.0
2007-02-26 05:04:00,1.52887,1.52892,1.52868,1.52875,207000000.0
2007-02-26 05:05:00,1.52869,1.52869,1.52838,1.52838,224800000.0
2007-02-26 05:06:00,1.52837,1.52847,1.52828,1.52836,146800000.0
2007-02-26 05:07:00,1.52827,1.52851,1.52798,1.52798,252100000.0
2007-02-26 05:08:00,1.52829,1.52848,1.52815,1.52826,293600000.0
2007-02-26 05:09:00,1.5281,1.52846,1.52804,1.52813,233700000.0
2007-02-26 05:10:00,1.52814,1.52828,1.52805,1.5282,182500000.0
2007-02-26 05:11:00,1.5281,1.5281,1.5279,1.52799,132200002.0
2007-02-26 05:12:00,1.52808,1.52813,1.528,1.52808,118800001.0
2007-02-26 05:13:00,1.52815,1.52839,1.528,1.52834,127100000.0
2007-02-26 05:14:00,1.52886,1.52907,1.52862,1.52875,230000001.0
2007-02-26 05:15:00,1.52889,1.52897,1.52877,1.5289,50300000.0
2007-02-26 05:16:00,1.52875,1.52887,1.52867,1.52877,218700000.0
2007-02-26 05:17:00,1.52887,1.52902,1.52872,1.52902,181100001.0
2007-02-26 05:18:00,1.52896,1.52896,1.52871,1.52886,270800001.0
2007-02-26 05:19:00,1.52861,1.52896,1.52861,1.52867,320700002.0
2007-02-26 05:20:00,1.52872,1.52887,1.52867,1.52877,239700000.0
2007-02-26 05:21:00,1.52869,1.52905,1.52867,1.52877,252900000.0
2007-02-26 05:22:00,1.52877,1.52892,1.52874,1.52881,234400000.0
2007-02-26 05:23:00,1.52883,1.52916,1.52883,1.52904,148800000.0
2007-02-26 05:24:00,1.52908,1.52911,1.52903,1.52906,162700000.0
2007-02-26 05:25:00,1.52916,1.52916,1.52875,1.52883,214100000.0
2007-02-26 05:26:00,1.52892,1.52893,1.52883,1.52886,128200001.0
2007-02-26 05:27:00,1.52914,1.52928,1.52892,1.52925,151900000.0
2007-02-26 05:28:00,1.5292,1.52924,1.52885,1.52905,262500000.0
2007-02-26 05:29:00,1.52895,1.52906,1.52871,1.52879,240800002.0
2007-02-26 05:30:00,1.52877,1.52907,1.52871,1.52871,253900000.0
2007-02-26 05:31:00,1.52869,1.52901,1.52862,1.52864,72100000.0
2007-02-26 05:32:00,1.52861,1.52879,1.52852,1.52875,141100000.0
2007-02-26 05:33:00,1.52888,1.52905,1.5288,1.52891,183200001.0
2007-02-26 05:34:00,1.52903,1.52942,1.52899,1.52907,228000000.0
2007-02-26 05:35:00,1.52928,1.52936,1.52916,1.52936,32600000.0
2007-02-26 05:36:00,1.52907,1.52921,1.52901,1.5291,191000000.0
2007-02-26 05:37:00,1.52918,1.52928,1.52913,1.52918,202900001.0
2007-02-26 05:38:00,1.52929,1.52943,1.52922,1.52939,153400000.0
2007-02-26 05:39:00,1.52944,1.52955,1.52933,1.52938,149800000.0
2007-02-26 05:40:00,1.52921,1.52948,1.52913,1.52938,243700000.0
2007-02-26 05:41:00,1.52926,1.52944,1.52908,1.52916,119200000.0
2007-02-26 05:42:00,1.5293,1.52941,1.5292,1.52922,220900000.0
2007-02-26 05:43:00,1.52909,1.52923,1.52892,1.52892,81900000.0
2007-02-26 05:44:00,1.52896,1.52913,1.52888,1.52893,112800000.0
2007-02-26 05:45:00,1.52894,1.52914,1.52874,1.52874,134100001.0
2007-02-26 05:46:00,1.52882,1.52903,1.52877,1.52883,185200000.0
2007-02-26 05:47:00,1.52885,1.529,1.52878,1.52895,199100001.0
2007-02-26 05:48:00,1.52884,1.52917,1.52883,1.52895,268100001.0
2007-02-26 05:49:00,1.52884,1.52884,1.52831,1.52831,192900001.0
2007-02-26 05:50:00,1.52849,1.52891,1.52843,1.52869,274100001.0
2007-02-26 05:51:00,1.52867,1.52884,1.52848,1.52848,178200000.0
2007-02-26 05:52:00,1.52845,1.5287,1.52839,1.52851,201500000.0
2007-02-26 05:53:00,1.52862,1.52886,1.52857,1.5286,94000000.0
2007-02-26 05:54:00,1.52859,1.52874,1.52836,1.52853,237700002.0
2007-02-26 05:55:00,1.52841,1.52865,1.52823,1.52839,221600000.0
2007-02-26 05:56:00,1.52843,1.52866,1.52837,1.5284,135900000.0
2007-02-26 05:57:00,1.52839,1.52847,1.52837,1.5284,206800000.0
2007-02-26 05:58:00,1.5278,1.5279,1.5276,1.5279,58400000.0
2007-02-26 05:59:00,1.52847,1.52847,1.52829,1.52832,58400000.0
2007-02-26 06:00:00,1.52832,1.52832,1.52821,1.5283,200500000.0
2007-02-26 06:01:00,1.52833,1.52838,1.52818,1.52826,164400000.0
2007-02-26 06:02:00,1.52802,1.52813,1.52767,1.52768,262200000.0
2007-02-26 06:03:00,1.52772,1.52809,1.52772,1.52809,50200000.0
2007-02-26 06:04:00,1.52812,1.52849,1.52812,1.52838,150100000.0
2007-02-26 06:05:00,1.52854,1.52881,1.52853,1.52873,425300002.0
2007-02-26 06:06:00,1.52883,1.52899,1.52883,1.52887,84600001.0
2007-02-26 06:07:00,1.52898,1.52903,1.52878,1.5289,353000000.0
2007-02-26 06:08:00,1.52872,1.52908,1.5287,1.52888,559900002.0
2007-02-26 06:09:00,1.5288,1.52899,1.52845,1.52847,355700002.0
2007-02-26 06:10:00,1.52878,1.52892,1.52843,1.52843,293300001.0
2007-02-26 06:11:00,1.5283,1.52848,1.52825,1.52831,413500000.0
2007-02-26 06:12:00,1.5282,1.52845,1.52815,1.5284,248600000.0
2007-02-26 06:13:00,1.52829,1.52844,1.52806,1.52806,381500001.0
2007-02-26 06:14:00,1.52829,1.52834,1.52804,1.52814,425200002.0
2007-02-26 06:15:00,1.52814,1.52822,1.52806,1.52821,148100000.0
2007-02-26 06:16:00,1.52819,1.52822,1.52798,1.52822,211300000.0
2007-02-26 06:17:00,1.52802,1.52809,1.52782,1.52783,164500000.0
2007-02-26 06:18:00,1.52786,1.5283,1.52786,1.52796,294200001.0
2007-02-26 06:19:00,1.52791,1.52809,1.52791,1.52806,177300001.0
2007-02-26 06:20:00,1.52789,1.52796,1.52777,1.52782,308800000.0
2007-02-26 06:21:00,1.52796,1.52815,1.52787,1.528,296800001.0
2007-02-26 06:22:00,1.52798,1.52824,1.52793,1.52804,241000000.0
2007-02-26 06:23:00,1.52788,1.52805,1.52781,1.528,284400000.0
2007-02-26 06:24:00,1.52803,1.52824,1.52799,1.52815,321000000.0
2007-02-26 06:25:00,1.52817,1.52827,1.52814,1.52827,231200000.0
2007-02-26 06:26:00,1.52816,1.52832,1.52805,1.52832,327300002.0
2007-02-26 06:27:00,1.52832,1.52844,1.52826,1.52841,332200000.0
2007-02-26 06:28:00,1.52842,1.52851,1.52824,1.5283,394300000.0
2007-02-26 06:29:00,1.52765,1.52805,1.5276,1.52805,88600000.0
2007-02-26 06:30:00,1.52807,1.5283,1.52796,1.52805,236800000.0
2007-02-26 06:31:00,1.52814,1.52826,1.52807,1.52823,120600000.0
2007-02-26 06:32:00,1.52832,1.52835,1.52825,1.52828,188000000.0
2007-02-26 06:33:00,1.52822,1.52834,1.52816,1.52817,259100000.0
2007-02-26 06:34:00,1.52817,1.52829,1.52805,1.52815,264800002.0
2007-02-26 06:35:00,1.52805,1.52827,1.52799,1.52805,137500000.0
2007-02-26 06:36:00,1.52802,1.52824,1.52802,1.52815,119000000.0
2007-02-26 06:37:00,1.52817,1.52827,1.52814,1.52818,244700002.0
2007-02-26 06:38:00,1.52811,1.5283,1.52804,1.52806,174000002.0
2007-02-26 06:39:00,1.5281,1.52819,1.52807,1.52814,40200000.0
2007-02-26 06:40:00,1.52816,1.52816,1.52798,1.52799,118900000.0
2007-02-26 06:41:00,1.52798,1.52806,1.52784,1.52806,202900000.0
2007-02-26 06:42:00,1.52802,1.52805,1.52782,1.52792,272500001.0
2007-02-26 06:43:00,1.52798,1.52812,1.52794,1.5281,130400000.0
2007-02-26 06:44:00,1.52811,1.52811,1.52791,1.52801,307700000.0
2007-02-26 06:45:00,1.5282,1.52825,1.52809,1.52821,273500001.0
2007-02-26 06:46:00,1.52814,1.52821,1.52807,1.52814,224500000.0
2007-02-26 06:47:00,1.52814,1.52822,1.52804,1.52817,248500001.0
2007-02-26 06:48:00,1.52801,1.52824,1.52798,1.52816,38800000.0
2007-02-26 06:49:00,1.52817,1.52849,1.52812,1.52826,259500001.0
2007-02-26 06:50:00,1.52829,1.52838,1.52822,1.52827,32000000.0
2007-02-26 06:51:00,1.52842,1.52842,1.52791,1.52819,48700000.0
2007-02-26 06:52:00,1.52805,1.52821,1.52804,1.52804,250600001.0
2007-02-26 06:53:00,1.52809,1.52835,1.52809,1.52812,223000000.0
2007-02-26 06:54:00,1.52801,1.52839,1.52794,1.52807,436900001.0
2007-02-26 06:55:00,1.52808,1.52823,1.528,1.52815,313700000.0
2007-02-26 06:56:00,1.52821,1.52822,1.5281,1.5281,22800000.0
2007-02-26 06:57:00,1.5281,1.52817,1.52809,1.5281,92600001.0
2007-02-26 06:58:00,1.52805,1.52809,1.52777,1.52797,256700001.0
2007-02-26 06:59:00,1.52781,1.52832,1.52781,1.52825,268200000.0
2007-02-26 07:00:00,1.52836,1.52838,1.52823,1.52823,137000001.0
2007-02-26 07:01:00,1.52804,1.52821,1.52801,1.52817,311600000.0
2007-02-26 07:02:00,1.52818,1.52838,1.52811,1.52827,402200002.0
2007-02-26 07:03:00,1.52831,1.5284,1.52825,1.52835,151200001.0
2007-02-26 07:04:00,1.52837,1.5285,1.5283,1.52841,319900001.0
2007-02-26 07:05:00,1.52855,1.52855,1.52834,1.5284,134800000.0
2007-02-26 07:06:00,1.52847,1.5285,1.52828,1.52837,176400001.0
2007-02-26 07:07:00,1.5284,1.52843,1.52823,1.52836,191800001.0
2007-02-26 07:08:00,1.52838,1.52848,1.52823,1.52833,236600000.0
2007-02-26 07:09:00,1.5284,1.52848,1.5283,1.5283,181600000.0
2007-02-26 07:10:00,1.52839,1.52839,1.52814,1.52819,432400000.0
2007-02-26 07:11:00,1.52826,1.52838,1.52824,1.52835,370800001.0
2007-02-26 07:12:00,1.52831,1.5285,1.52827,1.52839,268600000.0
2007-02-26 07:13:00,1.52833,1.52833,1.52813,1.52823,250400000.0
2007-02-26 07:14:00,1.52822,1.52834,1.52817,1.52823,533300002.0
2007-02-26 07:15:00,1.52856,1.52857,1.52826,1.52846,257400001.0
2007-02-26 07:16:00,1.52842,1.52851,1.52828,1.52836,186300001.0
2007-02-26 07:17:00,1.52827,1.52841,1.52812,1.52812,228100000.0
2007-02-26 07:18:00,1.5281,1.52833,1.52805,1.52828,377800001.0
2007-02-26 07:19:00,1.52828,1.52854,1.5282,1.5285,401500001.0
2007-02-26 07:20:00,1.52855,1.5286,1.52835,1.52848,453200001.0
2007-02-26 07:21:00,1.52837,1.5285,1.5283,1.52832,286900001.0
2007-02-26 07:22:00,1.52842,1.52868,1.52839,1.52859,350900000.0
2007-02-26 07:23:00,1.52863,1.52864,1.52835,1.5286,417900001.0
2007-02-26 07:24:00,1.52855,1.52865,1.52847,1.52852,293200002.0
2007-02-26 07:25:00,1.52854,1.52864,1.52842,1.5286,404800000.0
2007-02-26 07:26:00,1.52854,1.52872,1.52833,1.52836,321400000.0
2007-02-26 07:27:00,1.52831,1.5285,1.52821,1.5285,167000001.0
2007-02-26 07:28:00,1.52845,1.52848,1.52833,1.52833,354300005.0
2007-02-26 07:29:00,1.52833,1.52845,1.52818,1.52818,240200000.0
2007-02-26 07:30:00,1.52824,1.52844,1.5282,1.5283,604100004.0
2007-02-26 07:31:00,1.52818,1.52837,1.52816,1.52831,250700000.0
2007-02-26 07:32:00,1.52833,1.52838,1.52815,1.52828,472500002.0
2007-02-26 07:33:00,1.52824,1.52837,1.52811,1.52818,372100001.0
2007-02-26 07:34:00,1.5281,1.52832,1.5279,1.5279,322500001.0
2007-02-26 07:35:00,1.52778,1.52779,1.5274,1.5274,228200000.0
2007-02-26 07:36:00,1.52736,1.52769,1.52732,1.52759,384100000.0
2007-02-26 07:37:00,1.52762,1.52762,1.52739,1.52745,192900000.0
2007-02-26 07:38:00,1.52736,1.52756,1.52736,1.52745,22000000.0
2007-02-26 07:39:00,1.52734,1.52746,1.52724,1.52734,396400001.0
2007-02-26 07:40:00,1.52734,1.52757,1.52726,1.52737,346900000.0
2007-02-26 07:41:00,1.52725,1.52752,1.5272,1.52732,664300002.0
2007-02-26 07:42:00,1.52732,1.52754,1.52726,1.52748,334900001.0
2007-02-26 07:43:00,1.52751,1.52766,1.52742,1.52748,217100000.0
2007-02-26 07:44:00,1.52745,1.5275,1.52729,1.52732,411800000.0
2007-02-26 07:45:00,1.52733,1.52749,1.52709,1.52711,375900001.0
2007-02-26 07:46:00,1.52707,1.52726,1.52693,1.52693,484300002.0
2007-02-26 07:47:00,1.52704,1.52738,1.52684,1.52695,759100001.0
2007-02-26 07:48:00,1.52721,1.52803,1.52721,1.52794,702700002.0
2007-02-26 07:49:00,1.52805,1.52805,1.52772,1.52774,693400002.0
2007-02-26 07:50:00,1.52776,1.52797,1.52769,1.52782,671900002.0
2007-02-26 07:51:00,1.52798,1.52801,1.52766,1.52801,553000002.0
2007-02-26 07:52:00,1.52791,1.52799,1.52779,1.52789,438500000.0
2007-02-26 07:53:00,1.52784,1.52799,1.52764,1.5278,612000000.0
2007-02-26 07:54:00,1.5277,1.52788,1.52765,1.52774,376800001.0
2007-02-26 07:55:00,1.52779,1.52798,1.5277,1.52771,426300002.0
2007-02-26 07:56:00,1.52703,1.5273,1.52698,1.5272,600200001.0
2007-02-26 07:57:00,1.52722,1.52744,1.52718,1.52734,538700000.0
2007-02-26 07:58:00,1.52757,1.52767,1.52744,1.52749,659300002.0
2007-02-26 07:59:00,1.52758,1.52781,1.5275,1.5276,506000001.0
2007-02-26 08:00:00,1.52768,1.52786,1.52756,1.52765,466000000.0
2007-02-26 08:01:00,1.52756,1.52786,1.52748,1.52766,472800001.0
2007-02-26 08:02:00,1.5275,1.52759,1.52736,1.52739,242000000.0
2007-02-26 08:03:00,1.52759,1.52768,1.52731,1.52736,431400000.0
2007-02-26 08:04:00,1.52738,1.52759,1.52731,1.52743,429300001.0
2007-02-26 08:05:00,1.52746,1.52751,1.52733,1.52733,263500000.0
2007-02-26 08:06:00,1.52753,1.52763,1.52713,1.52718,666700001.0
2007-02-26 08:07:00,1.52716,1.52742,1.5271,1.5272,576200003.0
2007-02-26 08:08:00,1.52729,1.52744,1.52722,1.52744,350200000.0
2007-02-26 08:09:00,1.52748,1.5276,1.52725,1.5273,528900002.0
2007-02-26 08:10:00,1.52717,1.5273,1.52693,1.52727,533400000.0
2007-02-26 08:11:00,1.5273,1.52755,1.52722,1.52733,269000001.0
2007-02-26 08:12:00,1.52728,1.52753,1.52722,1.52724,412800001.0
2007-02-26 08:13:00,1.5273,1.52752,1.52724,1.52738,245100001.0
2007-02-26 08:14:00,1.52728,1.52742,1.52723,1.52723,96000000.0
2007-02-26 08:15:00,1.52709,1.52733,1.52702,1.52706,276600001.0
2007-02-26 08:16:00,1.52707,1.52726,1.52702,1.52707,284300000.0
2007-02-26 08:17:00,1.52719,1.52729,1.52707,1.52712,261500001.0
2007-02-26 08:18:00,1.5271,1.52724,1.5271,1.52715,195100000.0
2007-02-26 08:19:00,1.52708,1.52718,1.527,1.52713,284600000.0
2007-02-26 08:20:00,1.52716,1.52735,1.52709,1.52713,329000003.0
2007-02-26 08:21:00,1.52713,1.52735,1.52707,1.5272,545000000.0
2007-02-26 08:22:00,1.52722,1.52735,1.52716,1.52729,353700000.0
2007-02-26 08:24:00,1.52723,1.52746,1.52716,1.52731,445500002.0
2007-02-26 08:25:00,1.52734,1.52736,1.52716,1.52718,514400001.0
2007-02-26 08:26:00,1.52721,1.52732,1.52696,1.52697,347500002.0
2007-02-26 08:27:00,1.52701,1.52723,1.52695,1.52708,339700000.0
2007-02-26 08:28:00,1.52706,1.52721,1.52699,1.52716,535900001.0
2007-02-26 08:29:00,1.52716,1.52729,1.52706,1.52714,439500001.0
2007-02-26 08:30:00,1.52715,1.52741,1.52712,1.52736,479000002.0
2007-02-26 08:31:00,1.52741,1.5275,1.52723,1.52742,273200000.0
2007-02-26 08:32:00,1.5266,1.5266,1.5264,1.5264,188700000.0
2007-02-26 08:33:00,1.52745,1.52753,1.52735,1.52735,188700000.0
2007-02-26 08:34:00,1.52732,1.52738,1.52715,1.52717,596600002.0
2007-02-26 08:35:00,1.52722,1.52743,1.5272,1.52736,475400000.0
2007-02-26 08:36:00,1.5274,1.52772,1.52735,1.52743,390300001.0
2007-02-26 08:37:00,1.52738,1.52758,1.52736,1.52746,341700001.0
2007-02-26 08:38:00,1.52745,1.52757,1.52729,1.52751,325200001.0
2007-02-26 08:39:00,1.52747,1.52747,1.52713,1.52717,501300001.0
2007-02-26 08:40:00,1.52708,1.52739,1.52708,1.52711,363600001.0
2007-02-26 08:41:00,1.5273,1.5275,1.5271,1.52735,477700001.0
2007-02-26 08:42:00,1.52735,1.52746,1.5272,1.5272,524300000.0
2007-02-26 08:43:00,1.52731,1.52748,1.5272,1.52723,300900001.0
2007-02-26 08:44:00,1.52726,1.52743,1.5272,1.52735,492800001.0
2007-02-26 08:45:00,1.52739,1.52742,1.52699,1.52703,672000001.0
2007-02-26 08:46:00,1.52708,1.52728,1.52695,1.5271,701000001.0
2007-02-26 08:47:00,1.52723,1.52727,1.52708,1.52715,509600000.0
2007-02-26 08:48:00,1.52722,1.52747,1.5271,1.52721,411700002.0
2007-02-26 08:49:00,1.5271,1.52733,1.52699,1.52702,503600000.0
2007-02-26 08:50:00,1.5272,1.52742,1.52711,1.5273,478000002.0
2007-02-26 08:51:00,1.5275,1.52777,1.52735,1.52748,575900000.0
2007-02-26 08:52:00,1.52754,1.5277,1.52739,1.52744,569100001.0
2007-02-26 08:53:00,1.52758,1.52775,1.52738,1.52751,495000001.0
2007-02-26 08:54:00,1.52749,1.52776,1.52745,1.52752,750000003.0
2007-02-26 08:55:00,1.52771,1.5279,1.52754,1.52772,609100000.0
2007-02-26 08:56:00,1.52754,1.52775,1.5274,1.52754,504900000.0
2007-02-26 08:57:00,1.52751,1.52767,1.52728,1.5275,533500002.0
2007-02-26 08:58:00,1.52746,1.52769,1.52737,1.52741,489700001.0
2007-02-26 08:59:00,1.52727,1.52743,1.52717,1.52723,344500004.0
2007-02-26 09:00:00,1.52724,1.52731,1.527,1.52713,449600002.0
2007-02-26 09:01:00,1.52684,1.52692,1.52662,1.52662,377300000.0
2007-02-26 09:02:00,1.5263,1.52655,1.52622,1.52629,812300001.0
2007-02-26 09:03:00,1.5262,1.52641,1.5261,1.52641,638400000.0
2007-02-26 09:04:00,1.52666,1.52666,1.52624,1.5266,665500000.0
2007-02-26 09:05:00,1.52667,1.52682,1.52657,1.52672,578000001.0
2007-02-26 09:06:00,1.5266,1.52688,1.52648,1.52666,560800000.0
2007-02-26 09:07:00,1.52661,1.5271,1.52661,1.5271,324200001.0
2007-02-26 09:08:00,1.52728,1.52741,1.52717,1.52732,197300000.0
2007-02-26 09:09:00,1.52732,1.52752,1.52717,1.52752,317800001.0
2007-02-26 09:10:00,1.5273,1.52739,1.52702,1.52718,344600002.0
2007-02-26 09:11:00,1.52727,1.52749,1.52687,1.52691,616100003.0
2007-02-26 09:12:00,1.5268,1.52713,1.52679,1.52685,509000000.0
2007-02-26 09:13:00,1.5269,1.52725,1.5269,1.52702,503100000.0
2007-02-26 09:14:00,1.52699,1.52714,1.52692,1.52714,416000002.0
2007-02-26 09:15:00,1.5271,1.52737,1.52703,1.52723,457600002.0
2007-02-26 09:16:00,1.52706,1.52729,1.52702,1.52729,500800001.0
2007-02-26 09:17:00,1.52725,1.52748,1.52722,1.52732,524200002.0
2007-02-26 09:18:00,1.52721,1.52738,1.52712,1.52725,198200001.0
2007-02-26 09:19:00,1.52724,1.5275,1.52712,1.52718,541300001.0
2007-02-26 09:20:00,1.52713,1.52728,1.52712,1.52712,296000000.0
2007-02-26 09:21:00,1.52706,1.52713,1.52684,1.52685,355800001.0
2007-02-26 09:22:00,1.52689,1.52712,1.52684,1.52712,335000000.0
2007-02-26 09:23:00,1.5272,1.52722,1.52702,1.52718,401000002.0
2007-02-26 09:24:00,1.5272,1.52726,1.52698,1.527,312800000.0
2007-02-26 09:25:00,1.52706,1.52722,1.52701,1.52722,441000001.0
2007-02-26 09:26:00,1.52682,1.52716,1.52682,1.52711,564400001.0
2007-02-26 09:27:00,1.52715,1.52731,1.52693,1.52693,431000002.0
2007-02-26 09:28:00,1.52693,1.52702,1.52674,1.52686,483000001.0
2007-02-26 09:29:00,1.52682,1.52703,1.52672,1.52695,459800001.0
2007-02-26 09:30:00,1.52693,1.52705,1.52672,1.52678,693800000.0
2007-02-26 09:31:00,1.52667,1.52694,1.52667,1.52675,414400000.0
2007-02-26 09:32:00,1.52667,1.52674,1.5265,1.5266,432300001.0
2007-02-26 09:33:00,1.52652,1.52661,1.52635,1.52647,258900000.0
2007-02-26 09:34:00,1.52662,1.52669,1.52648,1.52648,433100000.0
2007-02-26 09:35:00,1.52645,1.52662,1.52645,1.52654,269000000.0
2007-02-26 09:36:00,1.5265,1.52663,1.52638,1.52649,435000001.0
2007-02-26 09:37:00,1.52656,1.52679,1.52631,1.52661,415100000.0
2007-02-26 09:38:00,1.52657,1.52708,1.52657,1.52688,386900000.0
2007-02-26 09:39:00,1.52696,1.52722,1.52696,1.5271,417000002.0
2007-02-26 09:40:00,1.52714,1.52724,1.52701,1.52712,385600002.0
2007-02-26 09:41:00,1.52719,1.52726,1.52706,1.52716,482000001.0
2007-02-26 09:42:00,1.52719,1.52777,1.52719,1.52758,557500002.0
2007-02-26 09:43:00,1.52772,1.52778,1.52756,1.52778,326200000.0
2007-02-26 09:44:00,1.52797,1.52829,1.52797,1.52803,461200001.0
2007-02-26 09:45:00,1.52804,1.52821,1.52791,1.52815,520800000.0
2007-02-26 09:46:00,1.52784,1.52793,1.52773,1.52773,292000000.0
2007-02-26 09:47:00,1.5276,1.52782,1.52759,1.52773,414500000.0
2007-02-26 09:48:00,1.52768,1.52772,1.52742,1.52742,383900003.0
2007-02-26 09:49:00,1.52743,1.52771,1.52721,1.52771,653000003.0
2007-02-26 09:50:00,1.52754,1.52758,1.52712,1.52712,468900002.0
2007-02-26 09:51:00,1.52705,1.52705,1.52669,1.52693,496600001.0
2007-02-26 09:52:00,1.52691,1.52703,1.52662,1.52664,450000002.0
2007-02-26 09:53:00,1.52653,1.52662,1.52629,1.52638,333500001.0
2007-02-26 09:54:00,1.52629,1.52669,1.52627,1.52644,575300002.0
2007-02-26 09:55:00,1.52618,1.52618,1.52584,1.52584,543100000.0
2007-02-26 09:56:00,1.52572,1.52612,1.52572,1.52586,423500003.0
2007-02-26 09:57:00,1.52598,1.52633,1.52593,1.52616,564200001.0
2007-02-26 09:58:00,1.52631,1.52644,1.52617,1.5262,812900003.0
2007-02-26 09:59:00,1.52635,1.52679,1.52633,1.52671,712500003.0
2007-02-26 10:00:00,1.52647,1.52684,1.52647,1.52671,277700001.0
2007-02-26 10:01:00,1.52671,1.52671,1.52615,1.52636,603500002.0
2007-02-26 10:02:00,1.52644,1.52658,1.52622,1.52649,557900000.0
2007-02-26 10:03:00,1.52651,1.52682,1.5265,1.5267,415800001.0
2007-02-26 10:04:00,1.52672,1.52683,1.52644,1.52648,449200001.0
2007-02-26 10:05:00,1.52612,1.52638,1.52611,1.52621,419000001.0
2007-02-26 10:06:00,1.52623,1.52651,1.52612,1.52644,510200000.0
2007-02-26 10:07:00,1.52622,1.52638,1.52604,1.5262,508500000.0
2007-02-26 10:08:00,1.52608,1.52623,1.52602,1.52622,449800001.0
2007-02-26 10:09:00,1.52625,1.52625,1.52579,1.52613,540400002.0
2007-02-26 10:10:00,1.52611,1.52615,1.5259,1.52593,402600001.0
2007-02-26 10:11:00,1.52594,1.52615,1.52586,1.526,363400001.0
2007-02-26 10:12:00,1.52594,1.52594,1.52569,1.52579,449200001.0
2007-02-26 10:13:00,1.52592,1.52601,1.52576,1.52579,551500002.0
2007-02-26 10:14:00,1.52569,1.52572,1.52534,1.52535,517600000.0
2007-02-26 10:15:00,1.52553,1.52568,1.52547,1.52555,389100001.0
2007-02-26 10:16:00,1.52574,1.52599,1.52567,1.52575,427300002.0
2007-02-26 10:17:00,1.52555,1.52572,1.52528,1.52537,348000001.0
2007-02-26 10:18:00,1.5255,1.5257,1.52544,1.52562,366800001.0
2007-02-26 10:19:00,1.52576,1.52593,1.52561,1.52579,352700002.0
2007-02-26 10:20:00,1.52566,1.52572,1.52543,1.52559,541100000.0
2007-02-26 10:21:00,1.52561,1.52571,1.52547,1.52553,391800000.0
2007-02-26 10:22:00,1.52555,1.52597,1.52555,1.52571,336700000.0
2007-02-26 10:23:00,1.52564,1.52594,1.52561,1.52574,522200005.0
2007-02-26 10:24:00,1.52589,1.52606,1.52582,1.52583,465300000.0
2007-02-26 10:25:00,1.52591,1.52594,1.52563,1.52594,441800001.0
2007-02-26 10:26:00,1.52595,1.52598,1.52569,1.52589,513600002.0
2007-02-26 10:27:00,1.52583,1.52627,1.52583,1.52626,456100000.0
2007-02-26 10:28:00,1.52656,1.52671,1.52646,1.52656,621000000.0
2007-02-26 10:29:00,1.52659,1.52663,1.52633,1.52639,449100000.0
2007-02-26 10:30:00,1.52664,1.52697,1.5266,1.52673,664000001.0
2007-02-26 10:31:00,1.52631,1.52666,1.5262,1.52621,495000000.0
2007-02-26 10:32:00,1.52616,1.5266,1.52616,1.52626,457700001.0
2007-02-26 10:33:00,1.52636,1.52641,1.52593,1.52641,448900001.0
2007-02-26 10:34:00,1.52644,1.52644,1.52609,1.52612,459500003.0
2007-02-26 10:35:00,1.52601,1.52606,1.52576,1.52576,469900001.0
2007-02-26 10:36:00,1.5254,1.52567,1.52532,1.52562,533800000.0
2007-02-26 10:37:00,1.52575,1.52587,1.52557,1.52586,538900003.0
2007-02-26 10:38:00,1.52582,1.526,1.52564,1.52569,410900000.0
2007-02-26 10:39:00,1.52565,1.52582,1.52545,1.52556,412600001.0
2007-02-26 10:40:00,1.52543,1.52549,1.52518,1.52541,325100001.0
2007-02-26 10:41:00,1.52538,1.52542,1.52506,1.52533,626300002.0
2007-02-26 10:42:00,1.52541,1.52562,1.52533,1.52548,456100003.0
2007-02-26 10:43:00,1.52552,1.52567,1.52525,1.52544,434600002.0
2007-02-26 10:44:00,1.52562,1.52562,1.52499,1.52519,586500001.0
2007-02-26 10:45:00,1.52509,1.52509,1.52458,1.52486,536500000.0
2007-02-26 10:46:00,1.5248,1.52498,1.52452,1.52452,334400001.0
2007-02-26 10:47:00,1.52464,1.52486,1.52455,1.52465,447500000.0
2007-02-26 10:48:00,1.52477,1.525,1.52462,1.5248,565400002.0
2007-02-26 10:49:00,1.52484,1.52521,1.52467,1.52494,347600001.0
2007-02-26 10:50:00,1.525,1.52528,1.52477,1.52497,572300003.0
2007-02-26 10:51:00,1.52482,1.52567,1.52482,1.52565,486300001.0
2007-02-26 10:52:00,1.52579,1.52601,1.52563,1.52568,298200000.0
2007-02-26 10:53:00,1.52558,1.52581,1.52557,1.52576,395900001.0
2007-02-26 10:54:00,1.52573,1.52583,1.52548,1.52566,484100001.0
2007-02-26 10:55:00,1.52562,1.52598,1.52562,1.52587,518000000.0
2007-02-26 10:56:00,1.52601,1.52601,1.52553,1.52601,476800002.0
2007-02-26 10:57:00,1.52595,1.52605,1.52573,1.52595,337300000.0
2007-02-26 10:58:00,1.52592,1.52612,1.52583,1.52599,452300001.0
2007-02-26 10:59:00,1.5258,1.52614,1.52559,1.52561,777400001.0
2007-02-26 11:00:00,1.52578,1.5259,1.52544,1.52574,462300000.0
2007-02-26 11:01:00,1.5257,1.526,1.5257,1.52578,618300001.0
2007-02-26 11:02:00,1.52579,1.52592,1.5256,1.5257,504800001.0
2007-02-26 11:03:00,1.52569,1.52588,1.52563,1.52581,259800000.0
2007-02-26 11:04:00,1.52567,1.52567,1.52531,1.5254,561500001.0
2007-02-26 11:05:00,1.52545,1.52575,1.52536,1.52561,437300000.0
2007-02-26 11:06:00,1.52547,1.52573,1.52538,1.52557,714600003.0
2007-02-26 11:07:00,1.52549,1.52575,1.52549,1.52569,280700000.0
2007-02-26 11:08:00,1.52589,1.52612,1.52584,1.52602,376200000.0
2007-02-26 11:09:00,1.52572,1.52598,1.52564,1.52565,445600003.0
2007-02-26 11:10:00,1.52566,1.52582,1.52547,1.52554,473700003.0
2007-02-26 11:11:00,1.52545,1.52571,1.52535,1.52554,545200000.0
2007-02-26 11:12:00,1.52541,1.52569,1.52539,1.52562,587000001.0
2007-02-26 11:13:00,1.52569,1.52579,1.52552,1.52573,390800001.0
2007-02-26 11:14:00,1.52567,1.52585,1.52554,1.52572,441900000.0
2007-02-26 11:15:00,1.52581,1.52583,1.52554,1.52562,515300003.0
2007-02-26 11:16:00,1.52566,1.52587,1.5255,1.52587,470100000.0
2007-02-26 11:17:00,1.52582,1.52599,1.52572,1.52587,405700002.0
2007-02-26 11:18:00,1.5259,1.52604,1.52562,1.5257,367100000.0
2007-02-26 11:19:00,1.52565,1.5259,1.52563,1.52572,338700001.0
2007-02-26 11:20:00,1.52561,1.52588,1.52552,1.5256,585500002.0
2007-02-26 11:21:00,1.52547,1.5256,1.52521,1.52545,620800004.0
2007-02-26 11:22:00,1.52532,1.52551,1.52514,1.52551,630600002.0
2007-02-26 11:23:00,1.52533,1.52559,1.52518,1.52543,511400000.0
2007-02-26 11:24:00,1.52557,1.52561,1.52543,1.52548,436900002.0
2007-02-26 11:25:00,1.52561,1.52577,1.52556,1.52573,366500000.0
2007-02-26 11:26:00,1.52587,1.52603,1.52566,1.52576,518600002.0
2007-02-26 11:27:00,1.52585,1.52597,1.52562,1.52575,589400001.0
2007-02-26 11:28:00,1.52593,1.52595,1.52567,1.52588,355300001.0
2007-02-26 11:29:00,1.5259,1.52603,1.52568,1.52587,538300003.0
2007-02-26 11:30:00,1.52588,1.52598,1.52577,1.52584,433700000.0
2007-02-26 11:31:00,1.52574,1.52596,1.52562,1.52573,558100001.0
2007-02-26 11:32:00,1.52557,1.52572,1.5254,1.52558,414800003.0
2007-02-26 11:33:00,1.52558,1.52566,1.52545,1.52546,492300001.0
2007-02-26 11:34:00,1.52546,1.52553,1.52516,1.52526,625800000.0
2007-02-26 11:35:00,1.52537,1.52549,1.5252,1.52532,609900001.0
2007-02-26 11:36:00,1.52516,1.52532,1.52506,1.52518,462000003.0
2007-02-26 11:37:00,1.52511,1.52536,1.52506,1.52522,514300000.0
2007-02-26 11:38:00,1.52532,1.52543,1.52508,1.52508,602600004.0
2007-02-26 11:39:00,1.52518,1.52525,1.52488,1.52493,605400000.0
2007-02-26 11:40:00,1.52498,1.52514,1.52488,1.52504,674400001.0
2007-02-26 11:41:00,1.52501,1.5254,1.52493,1.52524,725000000.0
2007-02-26 11:42:00,1.52537,1.52545,1.52516,1.52531,604700000.0
2007-02-26 11:43:00,1.52528,1.5255,1.52524,1.52527,566900002.0
2007-02-26 11:44:00,1.52545,1.52567,1.52534,1.52538,632500002.0
2007-02-26 11:45:00,1.52541,1.52548,1.52521,1.52541,538300001.0
2007-02-26 11:46:00,1.5253,1.52557,1.52526,1.52541,567800000.0
2007-02-26 11:47:00,1.52529,1.52545,1.52512,1.52534,431100002.0
2007-02-26 11:48:00,1.52529,1.52546,1.5251,1.52514,565400002.0
2007-02-26 11:49:00,1.52522,1.52531,1.52504,1.52523,415600001.0
2007-02-26 11:50:00,1.52535,1.52586,1.52535,1.52582,377900001.0
2007-02-26 11:51:00,1.52605,1.52617,1.52593,1.52598,182800002.0
2007-02-26 11:52:00,1.52595,1.52623,1.52595,1.52607,265900000.0
2007-02-26 11:53:00,1.52612,1.52671,1.52612,1.52671,205900000.0
2007-02-26 11:54:00,1.5267,1.52698,1.52667,1.52668,324800001.0
2007-02-26 11:55:00,1.52649,1.52679,1.52623,1.52641,515700003.0
2007-02-26 11:56:00,1.52642,1.52672,1.5263,1.52641,505800001.0
2007-02-26 11:57:00,1.52637,1.52637,1.52596,1.5261,579300000.0
2007-02-26 11:58:00,1.52619,1.5264,1.52606,1.52613,469900001.0
2007-02-26 11:59:00,1.52632,1.5264,1.52603,1.52618,439400001.0
2007-02-26 12:00:00,1.52618,1.52641,1.52607,1.52617,526800001.0
2007-02-26 12:01:00,1.52623,1.52646,1.52617,1.52621,415800001.0
2007-02-26 12:02:00,1.52615,1.52624,1.52604,1.52623,412700003.0
2007-02-26 12:03:00,1.52628,1.52628,1.52609,1.52628,354900000.0
2007-02-26 12:04:00,1.52619,1.52631,1.52599,1.52608,350600000.0
2007-02-26 12:05:00,1.52609,1.52614,1.52587,1.52602,406100001.0
2007-02-26 12:06:00,1.52601,1.52628,1.52596,1.52614,385700003.0
2007-02-26 12:07:00,1.52614,1.52636,1.52607,1.52634,354500001.0
2007-02-26 12:08:00,1.52624,1.52632,1.52594,1.5262,537000000.0
2007-02-26 12:09:00,1.5261,1.5261,1.52578,1.52593,408600002.0
2007-02-26 12:10:00,1.52598,1.52612,1.52565,1.52593,362000002.0
2007-02-26 12:11:00,1.52583,1.52595,1.52556,1.52567,270900003.0
2007-02-26 12:12:00,1.52565,1.52578,1.52558,1.52571,211000001.0
2007-02-26 12:13:00,1.52557,1.5258,1.5255,1.52572,556500004.0
2007-02-26 12:14:00,1.52563,1.52578,1.52547,1.52564,598400002.0
2007-02-26 12:15:00,1.52564,1.52601,1.52564,1.52596,294100000.0
2007-02-26 12:16:00,1.52595,1.52628,1.52595,1.52624,434500002.0
2007-02-26 12:17:00,1.52635,1.52644,1.52624,1.52629,216700001.0
2007-02-26 12:18:00,1.52633,1.52648,1.52612,1.52648,307100002.0
2007-02-26 12:19:00,1.52658,1.52669,1.52641,1.52651,441100000.0
2007-02-26 12:20:00,1.52642,1.52666,1.52631,1.52646,407700000.0
2007-02-26 12:21:00,1.52635,1.52675,1.52635,1.52664,413200001.0
2007-02-26 12:22:00,1.52682,1.52687,1.52664,1.52679,267800000.0
2007-02-26 12:23:00,1.52682,1.527,1.52676,1.52692,388300000.0
2007-02-26 12:24:00,1.52678,1.52713,1.52677,1.5268,637300003.0
2007-02-26 12:25:00,1.52695,1.52706,1.52677,1.52687,359400000.0
2007-02-26 12:26:00,1.52675,1.52703,1.52662,1.52676,431100001.0
2007-02-26 12:27:00,1.52667,1.52679,1.52651,1.52658,499000001.0
2007-02-26 12:28:00,1.52666,1.52684,1.5265,1.52665,542900000.0
2007-02-26 12:29:00,1.52639,1.52657,1.52614,1.52646,682200001.0
2007-02-26 12:30:00,1.52643,1.52651,1.52622,1.52651,566100001.0
2007-02-26 12:31:00,1.52666,1.52686,1.52644,1.52648,651200000.0
2007-02-26 12:32:00,1.52652,1.52701,1.52649,1.52673,614200002.0
2007-02-26 12:33:00,1.52699,1.52709,1.52683,1.52703,48800000.0
2007-02-26 12:34:00,1.527,1.52727,1.52682,1.52695,597300000.0
2007-02-26 12:35:00,1.52701,1.52701,1.52668,1.52681,574800001.0
2007-02-26 12:36:00,1.5268,1.52692,1.52667,1.52678,412400000.0
2007-02-26 12:37:00,1.52686,1.52696,1.52674,1.52691,430100001.0
2007-02-26 12:38:00,1.52693,1.52717,1.52685,1.52701,669400001.0
2007-02-26 12:39:00,1.52692,1.52696,1.52665,1.52684,392900000.0
2007-02-26 12:40:00,1.52689,1.52713,1.52684,1.52701,609500001.0
2007-02-26 12:41:00,1.52697,1.52714,1.5269,1.52692,266500000.0
2007-02-26 12:42:00,1.52675,1.52699,1.52671,1.52694,347000000.0
2007-02-26 12:43:00,1.52698,1.52712,1.52685,1.52697,439100001.0
2007-02-26 12:44:00,1.52698,1.52713,1.5268,1.52711,402500000.0
2007-02-26 12:45:00,1.52716,1.52716,1.52677,1.52696,444800001.0
2007-02-26 12:46:00,1.52691,1.52705,1.52681,1.52699,431400000.0
2007-02-26 12:47:00,1.52695,1.52706,1.52678,1.52691,417500001.0
2007-02-26 12:48:00,1.52693,1.52729,1.52693,1.52717,479000002.0
2007-02-26 12:49:00,1.52734,1.52754,1.52714,1.52731,507500000.0
2007-02-26 12:50:00,1.52751,1.52813,1.52751,1.52783,514900002.0
2007-02-26 12:51:00,1.52779,1.52807,1.52769,1.52792,424100001.0
2007-02-26 12:52:00,1.52767,1.52776,1.52724,1.52724,321300000.0
2007-02-26 12:53:00,1.52742,1.52755,1.52734,1.52744,266000001.0
2007-02-26 12:54:00,1.52736,1.52749,1.52711,1.52712,451400000.0
2007-02-26 12:55:00,1.52709,1.5271,1.52677,1.52697,450500001.0
2007-02-26 12:56:00,1.52707,1.5271,1.52678,1.52681,429300001.0
2007-02-26 12:57:00,1.52692,1.52714,1.52681,1.52692,496900001.0
2007-02-26 12:58:00,1.52692,1.52698,1.52674,1.52684,294600001.0
2007-02-26 12:59:00,1.5266,1.52685,1.52648,1.52664,659100001.0
2007-02-26 13:00:00,1.52661,1.52661,1.52629,1.52642,228600000.0
2007-02-26 13:01:00,1.52624,1.52624,1.52582,1.52584,377400000.0
2007-02-26 13:02:00,1.52568,1.52595,1.52557,1.52595,327600000.0
2007-02-26 13:03:00,1.52603,1.52656,1.52603,1.52639,436100002.0
2007-02-26 13:04:00,1.52648,1.5266,1.52633,1.52641,263000001.0
2007-02-26 13:05:00,1.52631,1.52649,1.52619,1.52619,136800000.0
2007-02-26 13:06:00,1.52624,1.52628,1.526,1.5261,337700000.0
2007-02-26 13:07:00,1.52613,1.52632,1.52611,1.52625,306600002.0
2007-02-26 13:08:00,1.52619,1.52623,1.52603,1.52607,197900003.0
2007-02-26 13:09:00,1.526,1.52615,1.52578,1.52585,335400001.0
2007-02-26 13:10:00,1.52591,1.52593,1.5258,1.5258,112300000.0
2007-02-26 13:11:00,1.52582,1.52635,1.52582,1.526,376800001.0
2007-02-26 13:12:00,1.52593,1.52597,1.52576,1.5258,260700000.0
2007-02-26 13:13:00,1.52593,1.52593,1.52579,1.5259,331600003.0
2007-02-26 13:14:00,1.52586,1.52599,1.52583,1.52594,360100001.0
2007-02-26 13:15:00,1.52607,1.52612,1.52585,1.5261,411700001.0
2007-02-26 13:16:00,1.52612,1.52643,1.52612,1.52635,145300001.0
2007-02-26 13:17:00,1.52644,1.5265,1.52634,1.52634,107400000.0
2007-02-26 13:18:00,1.52627,1.52647,1.52623,1.5263,304000002.0
2007-02-26 13:19:00,1.52594,1.52608,1.5257,1.52604,269000000.0
2007-02-26 13:20:00,1.526,1.52607,1.52588,1.52594,171100000.0
2007-02-26 13:21:00,1.52604,1.52606,1.5259,1.52599,152300000.0
2007-02-26 13:22:00,1.52591,1.52603,1.52571,1.52598,244400001.0
2007-02-26 13:23:00,1.52589,1.52612,1.52589,1.52606,283200000.0
2007-02-26 13:24:00,1.52608,1.52621,1.52601,1.52612,291000002.0
2007-02-26 13:25:00,1.52612,1.52616,1.52588,1.52589,166800002.0
2007-02-26 13:26:00,1.52584,1.52597,1.52568,1.52588,260500001.0
2007-02-26 13:27:00,1.52579,1.52595,1.52574,1.52581,317600001.0
2007-02-26 13:28:00,1.52586,1.52599,1.52577,1.52596,560800002.0
2007-02-26 13:29:00,1.52588,1.52603,1.52573,1.52595,584400001.0
2007-02-26 13:30:00,1.52589,1.52589,1.52552,1.52558,509700001.0
2007-02-26 13:31:00,1.52553,1.52572,1.52526,1.52542,534800000.0
2007-02-26 13:32:00,1.52522,1.52522,1.52433,1.52476,223400000.0
2007-02-26 13:33:00,1.52469,1.52487,1.52456,1.52456,400300000.0
2007-02-26 13:34:00,1.52446,1.52452,1.52423,1.52428,335600000.0
2007-02-26 13:35:00,1.52406,1.52442,1.52388,1.52421,377600002.0
2007-02-26 13:36:00,1.52429,1.52451,1.52412,1.52445,478100002.0
2007-02-26 13:37:00,1.52448,1.52493,1.52448,1.52473,468800000.0
2007-02-26 13:38:00,1.52478,1.52502,1.52473,1.52473,415200001.0
2007-02-26 13:39:00,1.52478,1.52498,1.52474,1.52482,260000001.0
2007-02-26 13:40:00,1.52475,1.52511,1.52472,1.52479,399600000.0
2007-02-26 13:41:00,1.525,1.52508,1.52487,1.5249,227300000.0
2007-02-26 13:42:00,1.52483,1.52495,1.52481,1.5249,165800001.0
2007-02-26 13:43:00,1.52467,1.52473,1.52447,1.52447,120300000.0
2007-02-26 13:44:00,1.52454,1.52469,1.52435,1.52469,291900001.0
2007-02-26 13:45:00,1.52465,1.52481,1.52446,1.52452,496900000.0
2007-02-26 13:46:00,1.52456,1.52468,1.52442,1.52457,417700000.0
2007-02-26 13:47:00,1.52453,1.52488,1.52442,1.52483,473700002.0
2007-02-26 13:48:00,1.52491,1.52499,1.52479,1.52495,258700001.0
2007-02-26 13:49:00,1.52501,1.52501,1.52476,1.52486,218200000.0
2007-02-26 13:50:00,1.52492,1.52505,1.52478,1.52505,312200000.0
2007-02-26 13:51:00,1.52504,1.52512,1.52486,1.52486,286700000.0
2007-02-26 13:52:00,1.52458,1.52493,1.52451,1.52457,444400001.0
2007-02-26 13:53:00,1.52436,1.52455,1.52433,1.52445,500800002.0
2007-02-26 13:54:00,1.52434,1.52448,1.52419,1.52444,372800001.0
2007-02-26 13:55:00,1.52435,1.52463,1.52421,1.52433,324500000.0
2007-02-26 13:56:00,1.52425,1.52438,1.52408,1.52438,427500001.0
2007-02-26 13:57:00,1.52444,1.52458,1.52431,1.52458,307400001.0
2007-02-26 13:58:00,1.52453,1.52467,1.5244,1.52467,219900001.0
2007-02-26 13:59:00,1.52452,1.52469,1.5243,1.52434,395300001.0
2007-02-26 14:00:00,1.52435,1.52439,1.52417,1.5243,287100001.0
2007-02-26 14:01:00,1.52425,1.52433,1.52416,1.52419,429000002.0
2007-02-26 14:02:00,1.52409,1.52424,1.52395,1.52395,285900001.0
2007-02-26 14:03:00,1.52377,1.52396,1.52338,1.52338,410800000.0
2007-02-26 14:04:00,1.52327,1.52327,1.5229,1.523,449000000.0
2007-02-26 14:05:00,1.52304,1.52325,1.52284,1.52302,396500001.0
2007-02-26 14:06:00,1.52303,1.52308,1.52271,1.52277,373000001.0
2007-02-26 14:07:00,1.52283,1.52284,1.52246,1.52258,339400002.0
2007-02-26 14:08:00,1.52257,1.52321,1.52257,1.52318,370600001.0
2007-02-26 14:09:00,1.52336,1.52375,1.52336,1.52342,192000000.0
2007-02-26 14:10:00,1.52354,1.52366,1.52342,1.5235,264600002.0
2007-02-26 14:11:00,1.52346,1.52349,1.52328,1.52342,102200000.0
2007-02-26 14:12:00,1.52335,1.52359,1.52328,1.52345,240800001.0
2007-02-26 14:13:00,1.52348,1.5237,1.5234,1.52351,169400001.0
2007-02-26 14:14:00,1.52341,1.52353,1.52333,1.52344,220900000.0
2007-02-26 14:15:00,1.52353,1.52355,1.52321,1.52352,437400001.0
2007-02-26 14:16:00,1.52354,1.52373,1.52348,1.52373,182400000.0
2007-02-26 14:17:00,1.52363,1.52375,1.52334,1.52375,692900002.0
2007-02-26 14:18:00,1.52368,1.52404,1.5234,1.52365,340100001.0
2007-02-26 14:19:00,1.52359,1.52396,1.52356,1.52382,413200000.0
2007-02-26 14:20:00,1.52383,1.52403,1.5238,1.52391,206100000.0
2007-02-26 14:21:00,1.52371,1.52374,1.52339,1.52339,421900003.0
2007-02-26 14:22:00,1.5235,1.52369,1.52332,1.52353,646900001.0
2007-02-26 14:23:00,1.52378,1.52383,1.52359,1.52369,165500000.0
2007-02-26 14:24:00,1.52369,1.52413,1.52368,1.52408,540200001.0
2007-02-26 14:25:00,1.52448,1.52486,1.52431,1.52471,605900002.0
2007-02-26 14:26:00,1.52478,1.52497,1.52474,1.52476,672200002.0
2007-02-26 14:27:00,1.52486,1.52513,1.52479,1.52499,441200000.0
2007-02-26 14:28:00,1.525,1.525,1.52444,1.52493,44600000.0
2007-02-26 14:29:00,1.5249,1.52502,1.52477,1.52502,41400000.0
2007-02-26 14:30:00,1.5249,1.52493,1.52433,1.52493,34800000.0
2007-02-26 14:31:00,1.52452,1.52482,1.52452,1.52462,49700000.0
2007-02-26 14:32:00,1.52478,1.52487,1.52445,1.52465,23400000.0
2007-02-26 14:33:00,1.52448,1.52468,1.5244,1.52455,42000000.0
2007-02-26 14:34:00,1.5244,1.52463,1.5244,1.52463,23200000.0
2007-02-26 14:35:00,1.52479,1.52479,1.52441,1.52457,22400000.0
2007-02-26 14:36:00,1.5246,1.52461,1.52406,1.52406,40000000.0
2007-02-26 14:37:00,1.52473,1.525,1.52471,1.525,27400000.0
2007-02-26 14:38:00,1.525,1.52513,1.52459,1.52513,37700000.0
2007-02-26 14:39:00,1.52498,1.52525,1.52474,1.52506,31400000.0
2007-02-26 14:40:00,1.525,1.5252,1.525,1.52517,29300000.0
2007-02-26 14:41:00,1.52515,1.52527,1.52503,1.52521,45000000.0
2007-02-26 14:42:00,1.5249,1.5249,1.52429,1.52429,57400001.0
2007-02-26 14:43:00,1.525,1.52521,1.52497,1.52499,35400000.0
2007-02-26 14:44:00,1.52461,1.52466,1.52425,1.52425,63000001.0
2007-02-26 14:45:00,1.52415,1.5243,1.52391,1.5242,56800000.0
2007-02-26 14:46:00,1.52442,1.52494,1.52426,1.52494,25200000.0
2007-02-26 14:47:00,1.52511,1.52511,1.52484,1.52505,20600000.0
2007-02-26 14:48:00,1.52507,1.52516,1.52484,1.52516,49400001.0
2007-02-26 14:49:00,1.52505,1.52529,1.525,1.52521,46600000.0
2007-02-26 14:50:00,1.52493,1.52551,1.52493,1.52551,30000000.0
2007-02-26 14:51:00,1.52543,1.52563,1.52522,1.52555,50400001.0
2007-02-26 14:52:00,1.52575,1.52592,1.52568,1.52585,31700000.0
2007-02-26 14:53:00,1.5257,1.52586,1.52542,1.52564,25600000.0
2007-02-26 14:54:00,1.52607,1.52607,1.52565,1.52565,40800000.0
2007-02-26 14:55:00,1.52603,1.52618,1.52585,1.52588,91500000.0
2007-02-26 14:56:00,1.52597,1.52597,1.52572,1.52574,33800000.0
2007-02-26 14:57:00,1.52575,1.52575,1.52557,1.5256,34000000.0
2007-02-26 14:58:00,1.52548,1.5258,1.52548,1.52559,65100001.0
2007-02-26 14:59:00,1.52561,1.52573,1.52551,1.52567,46600000.0
2007-02-26 15:00:00,1.52584,1.52616,1.52571,1.52571,43600000.0
2007-02-26 15:01:00,1.52617,1.52629,1.52605,1.52617,22900000.0
2007-02-26 15:02:00,1.52623,1.52623,1.526,1.52623,37800000.0
2007-02-26 15:03:00,1.52616,1.52626,1.52579,1.52601,50400000.0
2007-02-26 15:04:00,1.526,1.52623,1.52592,1.52623,39100000.0
2007-02-26 15:05:00,1.52615,1.52624,1.52614,1.52617,28600000.0
2007-02-26 15:06:00,1.52618,1.52629,1.52574,1.52615,34600000.0
2007-02-26 15:07:00,1.52614,1.52614,1.52572,1.52595,38200000.0
2007-02-26 15:08:00,1.52584,1.526,1.52563,1.52592,44800000.0
2007-02-26 15:09:00,1.52605,1.52611,1.5258,1.52592,22400000.0
2007-02-26 15:10:00,1.52571,1.52584,1.5256,1.52561,51600000.0
2007-02-26 15:11:00,1.52575,1.52596,1.52575,1.5259,30400000.0
2007-02-26 15:12:00,1.52593,1.52609,1.52585,1.52593,41000000.0
2007-02-26 15:13:00,1.52603,1.52603,1.52587,1.52587,45000000.0
2007-02-26 15:14:00,1.52561,1.52568,1.52548,1.52548,25600000.0
2007-02-26 15:15:00,1.52551,1.52551,1.52497,1.52533,31600000.0
2007-02-26 15:16:00,1.52527,1.52527,1.5251,1.52512,18400000.0
2007-02-26 15:17:00,1.5251,1.52532,1.52506,1.52527,38200000.0
2007-02-26 15:18:00,1.52515,1.52523,1.52468,1.525,25400000.0
2007-02-26 15:19:00,1.52515,1.52515,1.52501,1.52501,21200000.0
2007-02-26 15:20:00,1.52508,1.52525,1.52508,1.5252,32600000.0
2007-02-26 15:21:00,1.52516,1.52548,1.52513,1.52548,18600000.0
2007-02-26 15:22:00,1.5254,1.52562,1.52531,1.52552,35000000.0
2007-02-26 15:23:00,1.5256,1.52566,1.52539,1.52566,40900000.0
2007-02-26 15:24:00,1.52563,1.52566,1.52545,1.52566,19200000.0
2007-02-26 15:25:00,1.52567,1.52585,1.52557,1.5256,41900001.0
2007-02-26 15:26:00,1.52567,1.52567,1.52531,1.52542,18400000.0
2007-02-26 15:27:00,1.52528,1.52548,1.52527,1.52539,42400000.0
2007-02-26 15:28:00,1.52525,1.5254,1.52525,1.52538,42400000.0
2007-02-26 15:29:00,1.5255,1.52561,1.52546,1.52546,23000000.0
2007-02-26 15:30:00,1.52555,1.52555,1.52522,1.52551,41600001.0
2007-02-26 15:31:00,1.52556,1.52556,1.5254,1.5255,27800000.0
2007-02-26 15:32:00,1.52539,1.5256,1.52538,1.52544,74500000.0
2007-02-26 15:33:00,1.52543,1.52544,1.52508,1.52538,33800000.0
2007-02-26 15:34:00,1.52523,1.5254,1.52514,1.52514,39600000.0
2007-02-26 15:35:00,1.52525,1.52548,1.52508,1.52508,27000000.0
2007-02-26 15:36:00,1.52555,1.52579,1.52553,1.52558,44600000.0
2007-02-26 15:37:00,1.52573,1.52583,1.52552,1.52582,42600000.0
2007-02-26 15:38:00,1.52574,1.52574,1.52528,1.52552,31000000.0
2007-02-26 15:39:00,1.52548,1.52583,1.52545,1.52577,25600000.0
2007-02-26 15:40:00,1.52595,1.52602,1.52576,1.52576,27200000.0
2007-02-26 15:41:00,1.52583,1.52601,1.52547,1.52601,23200000.0
2007-02-26 15:42:00,1.52611,1.52612,1.52583,1.52606,38000000.0
2007-02-26 15:43:00,1.52598,1.52627,1.5259,1.52614,42000000.0
2007-02-26 15:44:00,1.52611,1.52611,1.52552,1.52587,22200000.0
2007-02-26 15:45:00,1.52573,1.52587,1.52552,1.52578,46800000.0
2007-02-26 15:46:00,1.52582,1.52594,1.5257,1.5257,56000000.0
2007-02-26 15:47:00,1.52575,1.52598,1.52555,1.52596,45000000.0
2007-02-26 15:48:00,1.52596,1.52596,1.52565,1.52589,44000001.0
2007-02-26 15:49:00,1.52589,1.52624,1.52589,1.5262,44000000.0
2007-02-26 15:50:00,1.52604,1.52626,1.52604,1.52621,20600000.0
2007-02-26 15:51:00,1.52623,1.52633,1.52608,1.52628,24600000.0
2007-02-26 15:52:00,1.52641,1.5265,1.5263,1.5264,45000000.0
2007-02-26 15:53:00,1.52633,1.52652,1.5262,1.52629,49600000.0
2007-02-26 15:54:00,1.52638,1.52639,1.52625,1.52627,28400000.0
2007-02-26 15:55:00,1.52635,1.52641,1.52608,1.52619,44600000.0
2007-02-26 15:56:00,1.52632,1.52643,1.52598,1.5262,32800000.0
2007-02-26 15:57:00,1.52608,1.52635,1.52608,1.52622,37600000.0
2007-02-26 15:58:00,1.52637,1.52637,1.52614,1.52628,39400000.0
2007-02-26 15:59:00,1.52631,1.52638,1.52622,1.52626,33200000.0
2007-02-26 16:00:00,1.52645,1.52666,1.52628,1.52645,48300000.0
2007-02-26 16:01:00,1.52645,1.52665,1.52644,1.5266,30400000.0
2007-02-26 16:02:00,1.52652,1.52652,1.52614,1.52638,35800000.0
2007-02-26 16:03:00,1.52642,1.52659,1.52635,1.52651,34200000.0
2007-02-26 16:04:00,1.52626,1.52659,1.52616,1.52642,37400000.0
2007-02-26 16:05:00,1.52646,1.52657,1.52628,1.52653,23400000.0
2007-02-26 16:06:00,1.52653,1.52674,1.52642,1.52651,53000000.0
2007-02-26 16:07:00,1.52655,1.52671,1.52655,1.52663,51300000.0
2007-02-26 16:08:00,1.52678,1.52678,1.52652,1.52669,30400000.0
2007-02-26 16:09:00,1.5266,1.52673,1.52646,1.52664,34700000.0
2007-02-26 16:10:00,1.52672,1.52684,1.52656,1.52684,28900000.0
2007-02-26 16:11:00,1.52656,1.52675,1.52652,1.52652,39600001.0
2007-02-26 16:12:00,1.52651,1.52675,1.52651,1.52673,43000000.0
2007-02-26 16:13:00,1.52668,1.52703,1.52661,1.52703,18400000.0
2007-02-26 16:14:00,1.52687,1.52721,1.52685,1.52721,49700000.0
2007-02-26 16:15:00,1.52685,1.52699,1.52671,1.52679,42800000.0
2007-02-26 16:16:00,1.52659,1.52675,1.52653,1.52659,36100000.0
2007-02-26 16:17:00,1.52641,1.52665,1.52632,1.52659,42600000.0
2007-02-26 16:18:00,1.52658,1.52659,1.52643,1.52655,40000000.0
2007-02-26 16:19:00,1.52683,1.52683,1.52651,1.52653,33000000.0
2007-02-26 16:20:00,1.52643,1.52656,1.52631,1.52652,38600000.0
2007-02-26 16:21:00,1.52654,1.52661,1.52636,1.52656,39000000.0
2007-02-26 16:22:00,1.52657,1.52672,1.52642,1.52661,58300000.0
2007-02-26 16:23:00,1.52658,1.52658,1.52628,1.52645,30200000.0
2007-02-26 16:24:00,1.52656,1.52663,1.52635,1.52643,35100000.0
2007-02-26 16:25:00,1.52668,1.52668,1.5261,1.52668,38000000.0
2007-02-26 16:26:00,1.52684,1.52684,1.52654,1.52654,48200000.0
2007-02-26 16:27:00,1.52668,1.52715,1.52668,1.52686,34400000.0
2007-02-26 16:28:00,1.5271,1.5271,1.52674,1.52687,47200000.0
2007-02-26 16:29:00,1.52693,1.52703,1.52681,1.52684,40200000.0
2007-02-26 16:30:00,1.52685,1.52703,1.5268,1.527,44700000.0
2007-02-26 16:31:00,1.52697,1.52716,1.52697,1.52709,51800000.0
2007-02-26 16:32:00,1.52727,1.52727,1.52659,1.52688,44600000.0
2007-02-26 16:33:00,1.52701,1.52725,1.52701,1.5271,44700000.0
2007-02-26 16:34:00,1.52712,1.52714,1.52683,1.52706,76100001.0
2007-02-26 16:35:00,1.52719,1.52727,1.52696,1.52727,37400000.0
2007-02-26 16:36:00,1.52711,1.5273,1.5269,1.52714,42800000.0
2007-02-26 16:37:00,1.52721,1.52721,1.52693,1.52713,35000000.0
2007-02-26 16:38:00,1.52715,1.52733,1.52701,1.52707,53100000.0
2007-02-26 16:39:00,1.52717,1.52723,1.52715,1.52723,25800000.0
2007-02-26 16:40:00,1.52712,1.52724,1.52707,1.52724,47800000.0
2007-02-26 16:41:00,1.52675,1.52774,1.52675,1.52766,48200000.0
2007-02-26 16:42:00,1.52763,1.52763,1.52741,1.52741,18400000.0
2007-02-26 16:43:00,1.52745,1.52764,1.52742,1.52749,46000001.0
2007-02-26 16:44:00,1.52745,1.52745,1.52712,1.52739,43600000.0
2007-02-26 16:45:00,1.52726,1.52745,1.5272,1.52729,53100000.0
2007-02-26 16:46:00,1.5274,1.5274,1.52708,1.52723,43000000.0
2007-02-26 16:47:00,1.52733,1.5274,1.52705,1.52716,31600000.0
2007-02-26 16:48:00,1.527,1.527,1.5265,1.52693,35400000.0
2007-02-26 16:49:00,1.52695,1.52708,1.52684,1.52708,33800000.0
2007-02-26 16:50:00,1.52707,1.52711,1.52694,1.52711,32200000.0
2007-02-26 16:51:00,1.5273,1.52744,1.5272,1.52738,46900000.0
2007-02-26 16:52:00,1.52728,1.52728,1.52695,1.52714,76000002.0
2007-02-26 16:53:00,1.52714,1.52715,1.52691,1.52707,46000000.0
2007-02-26 16:54:00,1.52724,1.52724,1.52694,1.52712,35000000.0
2007-02-26 16:55:00,1.52735,1.52741,1.52711,1.52729,51300000.0
2007-02-26 16:56:00,1.52729,1.52747,1.52727,1.52747,33200000.0
2007-02-26 16:57:00,1.52752,1.52765,1.5273,1.52752,34400000.0
2007-02-26 16:58:00,1.5274,1.52753,1.52712,1.52715,49500000.0
2007-02-26 16:59:00,1.52728,1.52753,1.52718,1.52753,46800000.0
2007-02-26 17:00:00,1.52697,1.52742,1.52697,1.52738,45000000.0
2007-02-26 17:01:00,1.52732,1.52755,1.52724,1.52736,55700000.0
2007-02-26 17:02:00,1.52719,1.52746,1.52717,1.52746,35300000.0
2007-02-26 17:03:00,1.52757,1.52762,1.52739,1.52741,76800000.0
2007-02-26 17:04:00,1.52744,1.52757,1.52718,1.52751,43400000.0
2007-02-26 17:05:00,1.52766,1.52786,1.52724,1.52761,32800000.0
2007-02-26 17:06:00,1.52749,1.5275,1.52716,1.52727,40000000.0
2007-02-26 17:07:00,1.52726,1.52741,1.52707,1.52718,27600000.0
2007-02-26 17:08:00,1.52691,1.52719,1.52666,1.52675,30200000.0
2007-02-26 17:09:00,1.5268,1.52705,1.52665,1.52697,44400000.0
2007-02-26 17:10:00,1.52696,1.52723,1.52691,1.52714,36900000.0
2007-02-26 17:11:00,1.52714,1.52734,1.52705,1.52727,29100000.0
2007-02-26 17:12:00,1.52708,1.52718,1.52699,1.5271,52000000.0
2007-02-26 17:13:00,1.52724,1.52736,1.5269,1.52704,32800000.0
2007-02-26 17:14:00,1.52677,1.52717,1.52677,1.52691,40500000.0
2007-02-26 17:15:00,1.52724,1.52736,1.527,1.527,22000000.0
2007-02-26 17:16:00,1.527,1.52732,1.527,1.52713,32000000.0
2007-02-26 17:17:00,1.52722,1.52749,1.52708,1.52742,40000000.0
2007-02-26 17:18:00,1.5276,1.5276,1.52715,1.52749,25800000.0
2007-02-26 17:19:00,1.52727,1.52751,1.52727,1.52751,28200000.0
2007-02-26 17:20:00,1.52742,1.52742,1.52711,1.52728,30900000.0
2007-02-26 17:21:00,1.52767,1.52777,1.52721,1.52777,38000000.0
2007-02-26 17:22:00,1.52748,1.52748,1.52702,1.52709,42100000.0
2007-02-26 17:23:00,1.52666,1.52701,1.52666,1.527,28200000.0
2007-02-26 17:24:00,1.52676,1.52694,1.52668,1.52681,29000000.0
2007-02-26 17:25:00,1.52667,1.52698,1.52667,1.52673,46800000.0
2007-02-26 17:26:00,1.52658,1.52666,1.5265,1.52657,35400000.0
2007-02-26 17:27:00,1.52681,1.52688,1.52646,1.52646,23400000.0
2007-02-26 17:28:00,1.52678,1.52678,1.52654,1.5266,31200000.0
2007-02-26 17:29:00,1.52673,1.52694,1.52649,1.52694,35400000.0
2007-02-26 17:30:00,1.52696,1.52705,1.52665,1.52699,39800000.0
2007-02-26 17:31:00,1.52697,1.52699,1.52678,1.5268,34000000.0
2007-02-26 17:32:00,1.52682,1.52701,1.52667,1.52667,30000000.0
2007-02-26 17:33:00,1.52662,1.52669,1.52658,1.52663,43700000.0
2007-02-26 17:34:00,1.52668,1.52681,1.52659,1.52661,37400000.0
2007-02-26 17:35:00,1.5266,1.52666,1.52647,1.52666,41400000.0
2007-02-26 17:36:00,1.52662,1.52683,1.52654,1.5267,42800000.0
2007-02-26 17:37:00,1.52667,1.52669,1.52602,1.52602,35400000.0
2007-02-26 17:38:00,1.52573,1.52619,1.52573,1.52601,55300000.0
2007-02-26 17:39:00,1.52627,1.52629,1.52618,1.52628,27800000.0
2007-02-26 17:40:00,1.52607,1.52644,1.52607,1.5263,38300000.0
2007-02-26 17:41:00,1.52638,1.52667,1.52638,1.52662,57500000.0
2007-02-26 17:42:00,1.52667,1.52693,1.5264,1.52683,32400000.0
2007-02-26 17:43:00,1.52697,1.52706,1.52666,1.52693,41600000.0
2007-02-26 17:44:00,1.52698,1.5272,1.52685,1.52697,37300000.0
2007-02-26 17:45:00,1.52704,1.5271,1.52687,1.52709,36400000.0
2007-02-26 17:46:00,1.52709,1.52709,1.52673,1.52686,61900000.0
2007-02-26 17:47:00,1.52678,1.52718,1.52678,1.52703,33700000.0
2007-02-26 17:48:00,1.52708,1.52718,1.52678,1.52717,42400000.0
2007-02-26 17:49:00,1.52724,1.52735,1.52684,1.5273,50700000.0
2007-02-26 17:50:00,1.52754,1.52772,1.52751,1.52764,38700000.0
2007-02-26 17:51:00,1.52766,1.52791,1.52751,1.52763,19800000.0
2007-02-26 17:52:00,1.52776,1.52795,1.52769,1.52787,24200000.0
2007-02-26 17:53:00,1.52764,1.5277,1.52739,1.52763,35400000.0
2007-02-26 17:54:00,1.5275,1.52764,1.52697,1.52748,33400000.0
2007-02-26 17:55:00,1.52736,1.5277,1.52701,1.52761,36400000.0
2007-02-26 17:56:00,1.52739,1.52756,1.52724,1.52724,32200000.0
2007-02-26 17:57:00,1.5271,1.52725,1.52671,1.52706,41800000.0
2007-02-26 17:58:00,1.52703,1.52707,1.5268,1.52707,42600000.0
2007-02-26 17:59:00,1.52681,1.52681,1.52633,1.52652,43000000.0
2007-02-26 18:00:00,1.52681,1.52698,1.52669,1.5268,37400000.0
2007-02-26 18:01:00,1.52702,1.52708,1.52672,1.52696,47000000.0
2007-02-26 18:02:00,1.52706,1.52719,1.52706,1.52714,32600000.0
2007-02-26 18:03:00,1.52696,1.52724,1.52686,1.52686,36600000.0
2007-02-26 18:04:00,1.52712,1.52722,1.52701,1.52701,40000000.0
2007-02-26 18:05:00,1.52715,1.52715,1.52699,1.52699,24800000.0
2007-02-26 18:06:00,1.52687,1.52717,1.52674,1.52683,40400000.0
2007-02-26 18:07:00,1.52703,1.52703,1.52683,1.52693,27800000.0
2007-02-26 18:08:00,1.52681,1.52705,1.52681,1.52694,49000000.0
2007-02-26 18:09:00,1.52695,1.52722,1.52691,1.52705,34000000.0
2007-02-26 18:10:00,1.52706,1.52706,1.52655,1.52667,40600001.0
2007-02-26 18:11:00,1.52689,1.52689,1.52656,1.52662,38200000.0
2007-02-26 18:12:00,1.52659,1.52671,1.5264,1.5264,63800002.0
2007-02-26 18:13:00,1.52648,1.52679,1.52645,1.52668,44800000.0
2007-02-26 18:14:00,1.52614,1.52705,1.52614,1.52678,35200000.0
2007-02-26 18:15:00,1.52656,1.5267,1.52638,1.52639,44900000.0
2007-02-26 18:16:00,1.52651,1.52668,1.52645,1.52656,40000000.0
2007-02-26 18:17:00,1.52667,1.52672,1.52646,1.52647,53200000.0
2007-02-26 18:18:00,1.52654,1.52659,1.52638,1.52645,24200000.0
2007-02-26 18:19:00,1.52656,1.52656,1.52636,1.52636,59600002.0
2007-02-26 18:20:00,1.5264,1.52663,1.52627,1.52644,29000000.0
2007-02-26 18:21:00,1.52648,1.52657,1.52637,1.52645,35000000.0
2007-02-26 18:22:00,1.52643,1.52652,1.52638,1.52644,39800000.0
2007-02-26 18:23:00,1.52642,1.52658,1.5264,1.5265,23600000.0
2007-02-26 18:24:00,1.52644,1.52644,1.52612,1.52614,64000000.0
2007-02-26 18:25:00,1.52637,1.52654,1.52613,1.52635,51000000.0
2007-02-26 18:26:00,1.52645,1.52652,1.52642,1.52644,29000000.0
2007-02-26 18:27:00,1.52628,1.52653,1.52597,1.52652,47400000.0
2007-02-26 18:28:00,1.52641,1.52657,1.52638,1.52648,41400000.0
2007-02-26 18:29:00,1.52658,1.52668,1.52645,1.52651,30200000.0
2007-02-26 18:30:00,1.52638,1.52666,1.5262,1.52624,42400001.0
2007-02-26 18:31:00,1.52609,1.52609,1.52582,1.52596,23300000.0
2007-02-26 18:32:00,1.52598,1.52609,1.52585,1.52609,36100000.0
2007-02-26 18:33:00,1.52617,1.52617,1.52567,1.52577,44200000.0
2007-02-26 18:34:00,1.52582,1.52601,1.52574,1.52592,25400000.0
2007-02-26 18:35:00,1.52585,1.52597,1.52573,1.5259,57200000.0
2007-02-26 18:36:00,1.52568,1.52592,1.52565,1.5258,57200000.0
2007-02-26 18:37:00,1.52598,1.52628,1.52598,1.52624,25600000.0
2007-02-26 18:38:00,1.52598,1.52598,1.52556,1.52582,30000000.0
2007-02-26 18:39:00,1.52558,1.52585,1.52558,1.52585,31900000.0
2007-02-26 18:40:00,1.52583,1.52595,1.5255,1.52564,25600000.0
2007-02-26 18:41:00,1.52569,1.52577,1.5256,1.52571,31800000.0
2007-02-26 18:42:00,1.52567,1.52579,1.52551,1.52579,49200000.0
2007-02-26 18:43:00,1.52582,1.52618,1.52582,1.52599,30700000.0
2007-02-26 18:44:00,1.52612,1.52622,1.526,1.52601,46200000.0
2007-02-26 18:45:00,1.52618,1.52618,1.52586,1.52586,33400000.0
2007-02-26 18:46:00,1.52608,1.52618,1.52605,1.52605,21000000.0
2007-02-26 18:47:00,1.52622,1.52622,1.52609,1.52609,33000000.0
2007-02-26 18:48:00,1.52597,1.52621,1.52583,1.52604,53100000.0
2007-02-26 18:49:00,1.5261,1.52619,1.52589,1.52606,46900000.0
2007-02-26 18:50:00,1.52627,1.52633,1.52604,1.52626,39900000.0
2007-02-26 18:51:00,1.5262,1.52625,1.52601,1.52603,35400000.0
2007-02-26 18:52:00,1.52576,1.52606,1.52576,1.5259,40400000.0
2007-02-26 18:53:00,1.52569,1.52587,1.52559,1.52564,29200000.0
2007-02-26 18:54:00,1.52572,1.52623,1.52549,1.52623,26800000.0
2007-02-26 18:55:00,1.52604,1.52626,1.52604,1.52622,30400000.0
2007-02-26 18:56:00,1.52585,1.52627,1.52584,1.52584,45900000.0
2007-02-26 18:57:00,1.52612,1.52623,1.52612,1.52623,49700000.0
2007-02-26 18:58:00,1.52624,1.5263,1.52614,1.52626,44800000.0
2007-02-26 18:59:00,1.52627,1.52627,1.52577,1.52617,31400001.0
2007-02-26 19:00:00,1.52616,1.52626,1.5259,1.526,33400000.0
2007-02-26 19:01:00,1.52619,1.52619,1.52582,1.52601,44800000.0
2007-02-26 19:02:00,1.52611,1.52623,1.52608,1.52619,28000000.0
2007-02-26 19:03:00,1.52606,1.52615,1.52578,1.52607,46800000.0
2007-02-26 19:04:00,1.52603,1.52614,1.52584,1.52606,39400001.0
2007-02-26 19:05:00,1.5262,1.52643,1.52619,1.52624,18200000.0
2007-02-26 19:06:00,1.5264,1.5264,1.52624,1.52634,18800000.0
2007-02-26 19:07:00,1.52624,1.52657,1.52612,1.52657,64200000.0
2007-02-26 19:08:00,1.52643,1.5268,1.52643,1.5266,48400000.0
2007-02-26 19:09:00,1.52682,1.52683,1.52659,1.52675,26000000.0
2007-02-26 19:10:00,1.52696,1.52721,1.52665,1.52665,54600000.0
2007-02-26 19:11:00,1.52701,1.52714,1.52694,1.52704,35200000.0
2007-02-26 19:12:00,1.52666,1.52721,1.52666,1.52721,38900000.0
2007-02-26 19:13:00,1.52729,1.52739,1.52684,1.52691,49900000.0
2007-02-26 19:14:00,1.52686,1.52693,1.52671,1.52691,33000000.0
2007-02-26 19:15:00,1.52675,1.52687,1.52656,1.52681,28000000.0
2007-02-26 19:16:00,1.5264,1.52674,1.5264,1.52655,37600000.0
2007-02-26 19:17:00,1.52653,1.52675,1.52637,1.52664,62800001.0
2007-02-26 19:18:00,1.52676,1.52679,1.52663,1.52675,26200000.0
2007-02-26 19:19:00,1.52688,1.52688,1.52639,1.52688,45900000.0
2007-02-26 19:20:00,1.52684,1.52684,1.52644,1.52672,43800000.0
2007-02-26 19:21:00,1.52663,1.52686,1.52657,1.52657,28000000.0
2007-02-26 19:22:00,1.52623,1.52648,1.52607,1.52648,29600000.0
2007-02-26 19:23:00,1.52638,1.5268,1.52623,1.52668,44400000.0
2007-02-26 19:24:00,1.5264,1.52651,1.52617,1.52651,80700000.0
2007-02-26 19:25:00,1.52672,1.52686,1.52645,1.52686,43800000.0
2007-02-26 19:26:00,1.52674,1.5271,1.52658,1.52703,30400000.0
2007-02-26 19:27:00,1.52702,1.52714,1.52679,1.52712,35600000.0
2007-02-26 19:28:00,1.52703,1.52733,1.52698,1.52721,37800000.0
2007-02-26 19:29:00,1.527,1.52703,1.52659,1.52692,32400000.0
2007-02-26 19:30:00,1.52694,1.527,1.52666,1.52666,50700000.0
2007-02-26 19:31:00,1.52665,1.52669,1.5264,1.52652,65100001.0
2007-02-26 19:32:00,1.52645,1.52667,1.52643,1.52653,44400000.0
2007-02-26 19:33:00,1.5266,1.52681,1.52657,1.52681,47400000.0
2007-02-26 19:34:00,1.52693,1.52702,1.52674,1.52695,27400000.0
2007-02-26 19:35:00,1.52706,1.52728,1.52678,1.52728,38200000.0
2007-02-26 19:36:00,1.52723,1.52738,1.52709,1.52711,30400000.0
2007-02-26 19:37:00,1.52705,1.52705,1.52662,1.52662,33000000.0
2007-02-26 19:38:00,1.52677,1.52712,1.52677,1.52697,34900000.0
2007-02-26 19:39:00,1.52723,1.52723,1.52693,1.52711,35200000.0
2007-02-26 19:40:00,1.527,1.52707,1.52687,1.52703,42900000.0
2007-02-26 19:41:00,1.52693,1.52712,1.52684,1.52712,49100001.0
2007-02-26 19:42:00,1.52699,1.52712,1.52676,1.52712,37800000.0
2007-02-26 19:43:00,1.52698,1.52708,1.52656,1.52707,28000000.0
2007-02-26 19:44:00,1.52688,1.52711,1.52686,1.5271,61000000.0
2007-02-26 19:45:00,1.52704,1.52718,1.52698,1.52712,65800001.0
2007-02-26 19:46:00,1.52715,1.52724,1.52671,1.52671,38600000.0
2007-02-26 19:47:00,1.52704,1.52724,1.52693,1.52724,38400000.0
2007-02-26 19:48:00,1.52741,1.52742,1.5273,1.52738,36800000.0
2007-02-26 19:49:00,1.5273,1.52738,1.52713,1.52713,35600000.0
2007-02-26 19:50:00,1.52734,1.52734,1.52706,1.52724,35400000.0
2007-02-26 19:51:00,1.52705,1.52728,1.52705,1.52718,45100000.0
2007-02-26 19:52:00,1.52716,1.52734,1.52709,1.52713,25500000.0
2007-02-26 19:53:00,1.52711,1.5273,1.52699,1.52718,37900000.0
2007-02-26 19:54:00,1.52719,1.52724,1.52719,1.52719,27000000.0
2007-02-26 19:55:00,1.52715,1.52728,1.52715,1.52717,25800000.0
2007-02-26 19:56:00,1.52697,1.52707,1.52673,1.52695,29200000.0
2007-02-26 19:57:00,1.52699,1.52715,1.52678,1.52688,33000000.0
2007-02-26 19:58:00,1.52682,1.5271,1.52682,1.52693,38600000.0
2007-02-26 19:59:00,1.52713,1.52728,1.52696,1.52696,34600000.0
2007-02-26 20:00:00,1.52702,1.52748,1.52702,1.52705,38200000.0
2007-02-26 20:01:00,1.52751,1.52754,1.52727,1.52733,69000000.0
2007-02-26 20:02:00,1.52748,1.52748,1.52721,1.52735,31400000.0
2007-02-26 20:03:00,1.52751,1.52751,1.52727,1.52743,37400000.0
2007-02-26 20:04:00,1.5275,1.52756,1.52718,1.52738,63400001.0
2007-02-26 20:05:00,1.52736,1.52748,1.52712,1.52712,33500000.0
2007-02-26 20:06:00,1.52721,1.52738,1.52716,1.52725,34200000.0
2007-02-26 20:07:00,1.52714,1.52719,1.5269,1.5271,30600000.0
2007-02-26 20:08:00,1.52713,1.52713,1.52671,1.52702,16000000.0
2007-02-26 20:09:00,1.52718,1.52718,1.52695,1.52709,30400000.0
2007-02-26 20:10:00,1.52664,1.52717,1.52664,1.52717,44800000.0
2007-02-26 20:11:00,1.52725,1.52725,1.52705,1.52713,24800000.0
2007-02-26 20:12:00,1.52722,1.52725,1.52681,1.5272,48700000.0
2007-02-26 20:13:00,1.52725,1.52725,1.52705,1.5272,41600001.0
2007-02-26 20:14:00,1.52713,1.5273,1.52663,1.5273,28800000.0
2007-02-26 20:15:00,1.52737,1.52737,1.52719,1.52735,31600000.0
2007-02-26 20:16:00,1.52735,1.52756,1.5273,1.5273,45300000.0
2007-02-26 20:17:00,1.5273,1.52757,1.52712,1.52757,41400000.0
2007-02-26 20:18:00,1.52762,1.52767,1.52737,1.5274,33000000.0
2007-02-26 20:19:00,1.52756,1.52756,1.52738,1.52738,60800000.0
2007-02-26 20:20:00,1.52734,1.52747,1.52715,1.52747,38100000.0
2007-02-26 20:21:00,1.52736,1.52744,1.52726,1.5274,43500000.0
2007-02-26 20:22:00,1.52745,1.52755,1.52733,1.52748,28900000.0
2007-02-26 20:23:00,1.52752,1.5277,1.52742,1.52766,45700000.0
2007-02-26 20:24:00,1.52777,1.5278,1.52762,1.52762,23800000.0
2007-02-26 20:25:00,1.52791,1.52791,1.52746,1.52746,39400000.0
2007-02-26 20:26:00,1.52763,1.52763,1.52707,1.52729,48400000.0
2007-02-26 20:27:00,1.5274,1.52756,1.52697,1.52731,50500000.0
2007-02-26 20:28:00,1.5274,1.52762,1.5274,1.52762,30800000.0
2007-02-26 20:29:00,1.52751,1.52751,1.52697,1.52736,68300000.0
2007-02-26 20:30:00,1.52756,1.52776,1.52749,1.52776,33200000.0
2007-02-26 20:31:00,1.52768,1.52777,1.52733,1.52777,71300001.0
2007-02-26 20:32:00,1.52757,1.52762,1.52707,1.52762,36100000.0
2007-02-26 20:33:00,1.52761,1.52761,1.5273,1.52734,22000000.0
2007-02-26 20:34:00,1.52701,1.52722,1.52692,1.52722,56900000.0
2007-02-26 20:35:00,1.5272,1.52745,1.5272,1.52726,37200000.0
2007-02-26 20:36:00,1.52737,1.52757,1.52727,1.52738,45400000.0
2007-02-26 20:37:00,1.52732,1.52739,1.52708,1.52739,37600000.0
2007-02-26 20:38:00,1.52754,1.52761,1.52738,1.52747,37400000.0
2007-02-26 20:39:00,1.52732,1.52755,1.5272,1.52737,44600000.0
2007-02-26 20:40:00,1.52745,1.52768,1.52745,1.52753,34000000.0
2007-02-26 20:41:00,1.52746,1.5275,1.52711,1.52739,43900000.0
2007-02-26 20:42:00,1.52734,1.52752,1.52706,1.52752,42600000.0
2007-02-26 20:43:00,1.52736,1.52761,1.52716,1.52716,29100000.0
2007-02-26 20:44:00,1.52744,1.52754,1.52717,1.5274,37000000.0
2007-02-26 20:45:00,1.52721,1.52757,1.52721,1.5273,46000000.0
2007-02-26 20:46:00,1.52776,1.52776,1.52758,1.52772,41000000.0
2007-02-26 20:47:00,1.52783,1.52785,1.52743,1.52771,51300001.0
2007-02-26 20:48:00,1.5287,1.5287,1.5285,1.5286,23000000.0
2007-02-26 20:49:00,1.5277,1.52782,1.5277,1.52777,23000000.0
2007-02-26 20:50:00,1.52773,1.5278,1.52765,1.5278,45700000.0
2007-02-26 20:51:00,1.52771,1.52792,1.52764,1.52772,19400000.0
2007-02-26 20:52:00,1.52761,1.52788,1.52755,1.52778,37500000.0
2007-02-26 20:53:00,1.52745,1.5277,1.52745,1.52758,49400000.0
2007-02-26 20:54:00,1.52724,1.52754,1.52724,1.52753,44400000.0
2007-02-26 20:55:00,1.52769,1.52794,1.52764,1.52786,23000000.0
2007-02-26 20:56:00,1.52763,1.52773,1.52756,1.52773,45600000.0
2007-02-26 20:57:00,1.52768,1.52768,1.52751,1.52755,25500000.0
2007-02-26 20:58:00,1.52759,1.52772,1.52752,1.52772,45800000.0
2007-02-26 20:59:00,1.52767,1.5278,1.52761,1.52765,45600000.0
2007-02-26 21:00:00,1.52757,1.5277,1.52728,1.52762,28200000.0
2007-02-26 21:01:00,1.52786,1.5281,1.52752,1.52752,33000000.0
2007-02-26 21:02:00,1.52786,1.52813,1.52756,1.52813,32300000.0
2007-02-26 21:03:00,1.52805,1.52805,1.52786,1.52786,34800000.0
2007-02-26 21:04:00,1.52803,1.52807,1.52791,1.52807,23200000.0
2007-02-26 21:05:00,1.52776,1.52811,1.52776,1.52795,32200000.0
2007-02-26 21:06:00,1.52803,1.52808,1.52781,1.52808,28400000.0
2007-02-26 21:07:00,1.52808,1.52808,1.52792,1.52806,48700001.0
2007-02-26 21:08:00,1.52805,1.52815,1.52797,1.52815,35200000.0
2007-02-26 21:09:00,1.52817,1.52817,1.52788,1.52802,33700000.0
2007-02-26 21:10:00,1.52806,1.52808,1.52783,1.52793,41200000.0
2007-02-26 21:11:00,1.52795,1.52818,1.52775,1.52788,26600000.0
2007-02-26 21:12:00,1.52805,1.52808,1.52772,1.52792,38800000.0
2007-02-26 21:13:00,1.52784,1.52812,1.5278,1.52788,52200000.0
2007-02-26 21:14:00,1.52785,1.52822,1.52785,1.52795,36400000.0
2007-02-26 21:15:00,1.52786,1.52818,1.52786,1.52809,42800000.0
2007-02-26 21:16:00,1.52781,1.52823,1.52781,1.52813,37800000.0
2007-02-26 21:17:00,1.52791,1.52794,1.52754,1.52754,29000000.0
2007-02-26 21:18:00,1.52811,1.52813,1.52762,1.52795,42900000.0
2007-02-26 21:19:00,1.52803,1.52809,1.52788,1.5279,37800000.0
2007-02-26 21:20:00,1.52782,1.52819,1.52782,1.52805,42200000.0
2007-02-26 21:21:00,1.52803,1.52821,1.52799,1.52812,33200000.0
2007-02-26 21:22:00,1.52772,1.5282,1.52772,1.52802,30200000.0
2007-02-26 21:23:00,1.52792,1.52808,1.52757,1.52757,45800000.0
2007-02-26 21:24:00,1.52793,1.52828,1.52782,1.52803,50900000.0
2007-02-26 21:25:00,1.52802,1.52817,1.52771,1.52771,29600000.0
2007-02-26 21:26:00,1.52797,1.52815,1.52784,1.52791,35200000.0
2007-02-26 21:27:00,1.52785,1.52807,1.52785,1.52799,30600000.0
2007-02-26 21:28:00,1.52794,1.5281,1.52794,1.52807,59600000.0
2007-02-26 21:29:00,1.52822,1.52846,1.52818,1.52829,47400000.0
2007-02-26 21:30:00,1.52837,1.52839,1.52822,1.52823,54500000.0
2007-02-26 21:31:00,1.52806,1.52811,1.5279,1.52805,27000000.0
2007-02-26 21:32:00,1.52816,1.5282,1.52808,1.52813,40200000.0
2007-02-26 21:33:00,1.52813,1.52821,1.52794,1.52808,47200000.0
2007-02-26 21:34:00,1.52814,1.52821,1.52807,1.52821,40000000.0
2007-02-26 21:35:00,1.52828,1.52831,1.5279,1.52819,34200000.0
2007-02-26 21:36:00,1.52827,1.52844,1.52795,1.5284,39600000.0
2007-02-26 21:37:00,1.52832,1.52835,1.52824,1.52832,35400000.0
2007-02-26 21:38:00,1.52832,1.52832,1.52811,1.52826,30800000.0
2007-02-26 21:39:00,1.52806,1.52827,1.52806,1.52817,26600000.0
2007-02-26 21:40:00,1.52793,1.52811,1.52793,1.5281,27600000.0
2007-02-26 21:41:00,1.5281,1.52833,1.52798,1.52799,51200000.0
2007-02-26 21:42:00,1.52803,1.52814,1.52772,1.52772,39000000.0
2007-02-26 21:43:00,1.52795,1.52812,1.52784,1.52812,61300000.0
2007-02-26 21:44:00,1.52813,1.52828,1.52803,1.5281,20800000.0
2007-02-26 21:45:00,1.52815,1.5282,1.52806,1.5282,24200000.0
2007-02-26 21:46:00,1.52824,1.52841,1.52806,1.52821,45400000.0
2007-02-26 21:47:00,1.52818,1.52881,1.52818,1.52863,27400000.0
2007-02-26 21:48:00,1.52876,1.52876,1.52845,1.52862,61100000.0
2007-02-26 21:49:00,1.52872,1.52884,1.52868,1.52874,27600000.0
2007-02-26 21:50:00,1.52889,1.52924,1.52889,1.5289,51000001.0
2007-02-26 21:51:00,1.52879,1.52885,1.52865,1.52876,51000000.0
2007-02-26 21:52:00,1.52863,1.5289,1.52863,1.52886,34400000.0
2007-02-26 21:53:00,1.52874,1.52886,1.5286,1.5286,37800000.0
2007-02-26 21:54:00,1.52858,1.5289,1.52858,1.52887,55000000.0
2007-02-26 21:55:00,1.52893,1.52908,1.52882,1.52898,47200000.0
2007-02-26 21:56:00,1.52912,1.52923,1.529,1.52913,48700000.0
2007-02-26 21:57:00,1.52917,1.52917,1.52865,1.52893,37400000.0
2007-02-26 21:58:00,1.52883,1.52909,1.52873,1.52873,35700000.0
2007-02-26 21:59:00,1.5289,1.52922,1.52883,1.52904,39400000.0
2007-02-26 22:00:00,1.52919,1.52922,1.5291,1.52922,49400001.0
2007-02-26 22:01:00,1.52902,1.52922,1.52897,1.52905,35600000.0
2007-02-26 22:02:00,1.52913,1.52929,1.52901,1.52901,35000000.0
2007-02-26 22:03:00,1.52928,1.52928,1.52903,1.52925,28200000.0
2007-02-26 22:04:00,1.52918,1.52921,1.52899,1.52904,33200000.0
2007-02-26 22:05:00,1.52917,1.5293,1.52904,1.5293,51000001.0
2007-02-26 22:06:00,1.52931,1.52931,1.52878,1.52908,46800000.0
2007-02-26 22:07:00,1.529,1.52926,1.529,1.52908,40900000.0
2007-02-26 22:08:00,1.52885,1.52937,1.52885,1.52937,43800000.0
2007-02-26 22:09:00,1.52937,1.52955,1.52911,1.52939,35100000.0
2007-02-26 22:10:00,1.52946,1.52959,1.52938,1.52956,36800000.0
2007-02-26 22:11:00,1.52948,1.52964,1.52939,1.52941,39600001.0
2007-02-26 22:12:00,1.52948,1.52955,1.52936,1.52936,49900000.0
2007-02-26 22:13:00,1.5294,1.5295,1.5294,1.52945,37800000.0
2007-02-26 22:14:00,1.52936,1.52973,1.52936,1.52938,51000001.0
2007-02-26 22:15:00,1.52946,1.52963,1.52938,1.52949,42100000.0
2007-02-26 22:16:00,1.5295,1.52962,1.52925,1.52925,34100000.0
2007-02-26 22:17:00,1.52948,1.52957,1.52927,1.52957,32800000.0
2007-02-26 22:18:00,1.52971,1.52971,1.52949,1.52951,38700000.0
2007-02-26 22:19:00,1.52948,1.52965,1.52948,1.52952,19800000.0
2007-02-26 22:20:00,1.52966,1.52979,1.52954,1.52979,29200000.0
2007-02-26 22:21:00,1.52971,1.52992,1.52947,1.52976,45400001.0
2007-02-26 22:22:00,1.52977,1.52977,1.52947,1.52959,52600000.0
2007-02-26 22:23:00,1.52979,1.52982,1.52959,1.5296,36800001.0
2007-02-26 22:24:00,1.52975,1.52983,1.52957,1.52979,38300000.0
2007-02-26 22:25:00,1.52984,1.53001,1.52973,1.52988,22200000.0
2007-02-26 22:26:00,1.52972,1.52996,1.52972,1.52991,30800000.0
2007-02-26 22:27:00,1.5298,1.52985,1.52942,1.52972,43800000.0
2007-02-26 22:28:00,1.5298,1.52999,1.52972,1.52988,38000000.0
2007-02-26 22:29:00,1.52982,1.52992,1.52969,1.52987,29200000.0
2007-02-26 22:30:00,1.52986,1.52986,1.52966,1.52966,33400000.0
2007-02-26 22:31:00,1.52994,1.52997,1.52929,1.52989,32600000.0
2007-02-26 22:32:00,1.52977,1.52979,1.52967,1.52972,42400000.0
2007-02-26 22:33:00,1.52957,1.52972,1.52957,1.52967,51800000.0
2007-02-26 22:34:00,1.52972,1.52978,1.52942,1.5296,62700001.0
2007-02-26 22:35:00,1.52971,1.52982,1.52961,1.52961,39600000.0
2007-02-26 22:36:00,1.52972,1.52981,1.52915,1.52915,38600000.0
2007-02-26 22:37:00,1.52972,1.5298,1.52959,1.5297,59800000.0
2007-02-26 22:38:00,1.52971,1.52987,1.52965,1.52979,40000000.0
2007-02-26 22:39:00,1.52972,1.52978,1.5295,1.52959,34900000.0
2007-02-26 22:40:00,1.52959,1.52959,1.52918,1.52918,36000000.0
2007-02-26 22:41:00,1.52968,1.52968,1.52946,1.52963,45200000.0
2007-02-26 22:42:00,1.52963,1.52977,1.52932,1.52936,29400000.0
2007-02-26 22:43:00,1.52937,1.52958,1.52936,1.52953,26200000.0
2007-02-26 22:44:00,1.52942,1.52953,1.52929,1.52953,38800000.0
2007-02-26 22:45:00,1.52953,1.52961,1.52941,1.52961,37400000.0
2007-02-26 22:46:00,1.52958,1.52966,1.52946,1.52946,43300000.0
2007-02-26 22:47:00,1.52949,1.52956,1.52937,1.52946,35400000.0
2007-02-26 22:48:00,1.52929,1.52966,1.52929,1.52953,35200000.0
2007-02-26 22:49:00,1.52941,1.52969,1.52925,1.52958,27800000.0
2007-02-26 22:50:00,1.52965,1.52971,1.52949,1.52949,35300000.0
2007-02-26 22:51:00,1.52967,1.52972,1.52954,1.52964,23400000.0
2007-02-26 22:52:00,1.52956,1.52956,1.52927,1.5293,19600000.0
2007-02-26 22:53:00,1.52951,1.52966,1.52923,1.52966,100800000.0
2007-02-26 22:54:00,1.52964,1.52967,1.5293,1.5293,40200000.0
2007-02-26 22:55:00,1.52946,1.52946,1.52922,1.52925,26000000.0
2007-02-26 22:56:00,1.52958,1.52963,1.5294,1.52963,46700001.0
2007-02-26 22:57:00,1.52961,1.52961,1.52928,1.52928,37200000.0
2007-02-26 22:58:00,1.52951,1.52958,1.52944,1.52944,45200000.0
2007-02-26 22:59:00,1.52959,1.52969,1.52939,1.52968,34800000.0
2007-02-26 23:00:00,1.52961,1.52975,1.52949,1.52949,25200000.0
2007-02-26 23:01:00,1.52961,1.52974,1.52941,1.52974,30400000.0
2007-02-26 23:02:00,1.52953,1.52973,1.52953,1.52963,58400001.0
2007-02-26 23:03:00,1.52984,1.52993,1.52966,1.52966,45500000.0
2007-02-26 23:04:00,1.5297,1.52981,1.52962,1.52978,42100000.0
2007-02-26 23:05:00,1.52955,1.52971,1.52954,1.52971,33600000.0
2007-02-26 23:06:00,1.52945,1.52966,1.52924,1.52962,41100000.0
2007-02-26 23:07:00,1.52954,1.52981,1.52954,1.52967,46200000.0
2007-02-26 23:08:00,1.52964,1.52973,1.52941,1.52948,45700000.0
2007-02-26 23:09:00,1.52954,1.52983,1.52951,1.52958,40200000.0
2007-02-26 23:10:00,1.52944,1.52969,1.52934,1.52956,44000000.0
2007-02-26 23:11:00,1.52969,1.52969,1.52948,1.52954,71200000.0
2007-02-26 23:12:00,1.52967,1.52971,1.5294,1.5295,36100000.0
2007-02-26 23:13:00,1.52868,1.52945,1.52868,1.5293,34800000.0
2007-02-26 23:14:00,1.52973,1.52999,1.52973,1.52999,27400000.0
2007-02-26 23:15:00,1.53003,1.5301,1.52938,1.52998,47400000.0
2007-02-26 23:16:00,1.52997,1.52997,1.52977,1.5299,35100000.0
2007-02-26 23:17:00,1.53005,1.53005,1.5298,1.5298,49500000.0
2007-02-26 23:18:00,1.52986,1.53007,1.52954,1.53004,37800000.0
2007-02-26 23:19:00,1.53007,1.53025,1.52994,1.52994,57200001.0
2007-02-26 23:20:00,1.53003,1.53008,1.52961,1.52986,33500000.0
2007-02-26 23:21:00,1.52984,1.53002,1.52973,1.52973,46200001.0
2007-02-26 23:22:00,1.52984,1.52997,1.5296,1.52988,32600000.0
2007-02-26 23:23:00,1.52971,1.52992,1.52967,1.52988,31000000.0
2007-02-26 23:24:00,1.52973,1.53003,1.52973,1.52975,24200000.0
2007-02-26 23:25:00,1.52973,1.52994,1.52972,1.52972,44000000.0
2007-02-26 23:26:00,1.52985,1.53,1.52974,1.52997,25200000.0
2007-02-26 23:27:00,1.52975,1.52988,1.52975,1.52975,35600001.0
2007-02-26 23:28:00,1.52962,1.52965,1.5293,1.52938,65100000.0
2007-02-26 23:29:00,1.52963,1.52981,1.52934,1.52952,59200000.0
2007-02-26 23:30:00,1.52936,1.5295,1.52924,1.52935,40900000.0
2007-02-26 23:31:00,1.5294,1.52949,1.52906,1.52949,22400000.0
2007-02-26 23:32:00,1.52922,1.52949,1.52922,1.52949,39200000.0
2007-02-26 23:33:00,1.52939,1.52957,1.52939,1.52952,30000000.0
2007-02-26 23:34:00,1.52954,1.52976,1.52945,1.52951,56600000.0
2007-02-26 23:35:00,1.52971,1.52971,1.52951,1.52956,38300000.0
2007-02-26 23:36:00,1.52966,1.52966,1.52955,1.52955,35800000.0
2007-02-26 23:37:00,1.5297,1.52973,1.52957,1.52965,21700000.0
2007-02-26 23:38:00,1.52967,1.52992,1.52965,1.52992,34600000.0
2007-02-26 23:39:00,1.52994,1.53006,1.52988,1.52988,39400000.0
2007-02-26 23:40:00,1.53005,1.53007,1.52975,1.52975,26200000.0
2007-02-26 23:41:00,1.52979,1.52997,1.52949,1.52949,53100000.0
2007-02-26 23:42:00,1.52998,1.52998,1.52971,1.52997,26000000.0
2007-02-26 23:43:00,1.53001,1.53002,1.52938,1.52974,54200001.0
2007-02-26 23:44:00,1.52988,1.52992,1.52976,1.52988,63600001.0
2007-02-26 23:45:00,1.52974,1.52997,1.5295,1.52982,43900000.0
2007-02-26 23:46:00,1.52991,1.52991,1.52959,1.52963,43300000.0
2007-02-26 23:47:00,1.52963,1.52963,1.52932,1.52947,42400001.0
2007-02-26 23:48:00,1.52946,1.52947,1.52916,1.52945,30400000.0
2007-02-26 23:49:00,1.52955,1.52979,1.52942,1.52954,42600000.0
2007-02-26 23:50:00,1.52951,1.52962,1.52927,1.52945,33200000.0
2007-02-26 23:51:00,1.52962,1.52967,1.52939,1.52957,45600000.0
2007-02-26 23:52:00,1.52963,1.52973,1.52935,1.5297,28200000.0
2007-02-26 23:53:00,1.52992,1.52992,1.52962,1.52982,35200000.0
2007-02-26 23:54:00,1.52991,1.53007,1.52939,1.52939,44500000.0
2007-02-26 23:55:00,1.52965,1.52984,1.52965,1.52981,25200000.0
2007-02-26 23:56:00,1.53,1.53,1.5297,1.52982,30800000.0
2007-02-26 23:57:00,1.52985,1.52993,1.5298,1.52993,39700000.0
2007-02-26 23:58:00,1.52996,1.53022,1.5296,1.53022,44600000.0
2007-02-26 23:59:00,1.53028,1.53038,1.53002,1.53003,50400000.0
2007-02-27 00:00:00,1.53015,1.53029,1.52998,1.53016,57400001.0
2007-02-27 00:01:00,1.53022,1.53022,1.52996,1.53019,57000000.0
2007-02-27 00:02:00,1.5302,1.5302,1.52973,1.53012,41200000.0
2007-02-27 00:03:00,1.53007,1.53011,1.52992,1.53002,32200000.0
2007-02-27 00:04:00,1.52988,1.52988,1.5297,1.52977,35600000.0
2007-02-27 00:05:00,1.52971,1.52971,1.52948,1.52948,45800000.0
2007-02-27 00:06:00,1.52959,1.52978,1.52959,1.52978,34200000.0
2007-02-27 00:07:00,1.52959,1.52978,1.52951,1.52961,26000000.0
2007-02-27 00:08:00,1.5296,1.52966,1.52945,1.52966,40800000.0
2007-02-27 00:09:00,1.52953,1.52962,1.52917,1.52928,45700000.0
2007-02-27 00:10:00,1.52939,1.52949,1.52927,1.52945,27100000.0
2007-02-27 00:11:00,1.52955,1.52963,1.52942,1.52953,30200000.0
2007-02-27 00:12:00,1.52957,1.52957,1.52933,1.52934,29400000.0
2007-02-27 00:13:00,1.52953,1.52956,1.52918,1.52953,29200000.0
2007-02-27 00:14:00,1.52949,1.52963,1.52936,1.52961,49700001.0
2007-02-27 00:15:00,1.52936,1.52951,1.52936,1.52936,27800000.0
2007-02-27 00:16:00,1.52962,1.52987,1.52959,1.52979,33200000.0
2007-02-27 00:17:00,1.52995,1.53028,1.52995,1.53028,32400000.0
2007-02-27 00:18:00,1.53035,1.53042,1.53008,1.5301,38300000.0
2007-02-27 00:19:00,1.53025,1.53029,1.53016,1.53027,38900000.0
2007-02-27 00:20:00,1.53036,1.53047,1.53002,1.53002,41000000.0
2007-02-27 00:21:00,1.5303,1.53045,1.53021,1.53041,27600000.0
2007-02-27 00:22:00,1.53029,1.53043,1.5302,1.53032,38500000.0
2007-02-27 00:23:00,1.53022,1.53034,1.52977,1.53017,54400000.0
2007-02-27 00:24:00,1.53028,1.5303,1.53009,1.53021,37000000.0
2007-02-27 00:25:00,1.53031,1.53049,1.53022,1.53038,55900000.0
2007-02-27 00:26:00,1.53037,1.53037,1.53017,1.53018,37100000.0
2007-02-27 00:27:00,1.53045,1.53045,1.53032,1.53037,29000000.0
2007-02-27 00:28:00,1.53047,1.53055,1.53025,1.53038,60600001.0
2007-02-27 00:29:00,1.53034,1.53051,1.53023,1.53034,45400001.0
2007-02-27 00:30:00,1.53013,1.53052,1.53013,1.53042,29200000.0
2007-02-27 00:31:00,1.53045,1.53045,1.53033,1.53036,30400000.0
2007-02-27 00:32:00,1.53036,1.53069,1.53034,1.53045,41700000.0
2007-02-27 00:33:00,1.53072,1.53072,1.53032,1.5305,19900000.0
2007-02-27 00:34:00,1.53045,1.53067,1.53035,1.53035,34100000.0
2007-02-27 00:35:00,1.53075,1.53075,1.53034,1.5305,17200000.0
2007-02-27 00:36:00,1.53045,1.53045,1.5303,1.53038,43700000.0
2007-02-27 00:37:00,1.53039,1.53046,1.53025,1.53025,31100000.0
2007-02-27 00:38:00,1.53029,1.53036,1.53015,1.5302,36700000.0
2007-02-27 00:39:00,1.53036,1.53064,1.53032,1.53045,33800000.0
2007-02-27 00:40:00,1.53054,1.53075,1.53042,1.53075,26000000.0
2007-02-27 00:41:00,1.5308,1.53081,1.5305,1.53069,33200000.0
2007-02-27 00:42:00,1.53074,1.53089,1.53074,1.53089,42000000.0
2007-02-27 00:43:00,1.53066,1.53098,1.53041,1.53098,36700000.0
2007-02-27 00:44:00,1.53095,1.53111,1.53087,1.53111,20400000.0
2007-02-27 00:45:00,1.53112,1.53121,1.53103,1.53109,49000000.0
2007-02-27 00:46:00,1.5311,1.5311,1.53083,1.53108,56900000.0
2007-02-27 00:47:00,1.53104,1.53112,1.53091,1.531,61600000.0
2007-02-27 00:48:00,1.5308,1.5308,1.5307,1.5307,42400000.0
2007-02-27 00:49:00,1.53104,1.53107,1.53076,1.53099,42400000.0
2007-02-27 00:50:00,1.53103,1.53127,1.53094,1.53127,25200000.0
2007-02-27 00:51:00,1.53132,1.53163,1.53132,1.53155,40000000.0
2007-02-27 00:52:00,1.53144,1.53161,1.53133,1.53155,41200000.0
2007-02-27 00:53:00,1.53123,1.53139,1.53058,1.53059,88600002.0
2007-02-27 00:54:00,1.53007,1.53065,1.53007,1.53065,43300000.0
2007-02-27 00:55:00,1.53063,1.53063,1.53019,1.53052,33400000.0
2007-02-27 00:56:00,1.53048,1.53061,1.53028,1.53051,51300000.0
2007-02-27 00:57:00,1.53058,1.53058,1.53025,1.53025,37800000.0
2007-02-27 00:58:00,1.53052,1.53057,1.53033,1.5304,34800000.0
2007-02-27 00:59:00,1.53042,1.53042,1.52999,1.53018,43100000.0
2007-02-27 01:00:00,1.53016,1.53019,1.52978,1.52978,36900000.0
2007-02-27 01:01:00,1.5299,1.53023,1.5299,1.53001,43600000.0
2007-02-27 01:02:00,1.53026,1.53026,1.52984,1.52984,47600000.0
2007-02-27 01:03:00,1.53016,1.53016,1.52966,1.52978,50100000.0
2007-02-27 01:04:00,1.52973,1.52997,1.52973,1.52979,53800001.0
2007-02-27 01:05:00,1.5298,1.52981,1.52966,1.52967,59700000.0
2007-02-27 01:06:00,1.52994,1.53042,1.5299,1.53016,57700000.0
2007-02-27 01:07:00,1.53036,1.53047,1.53019,1.53032,27200000.0
2007-02-27 01:08:00,1.53045,1.53075,1.53032,1.53032,37400001.0
2007-02-27 01:09:00,1.53058,1.53075,1.53054,1.53071,42800000.0
2007-02-27 01:10:00,1.53064,1.53077,1.53034,1.53056,28600000.0
2007-02-27 01:11:00,1.53057,1.5308,1.53057,1.5308,21000000.0
2007-02-27 01:12:00,1.53059,1.53081,1.53032,1.53068,35400000.0
2007-02-27 01:13:00,1.53091,1.53094,1.53068,1.53094,54700000.0
2007-02-27 01:14:00,1.53075,1.53089,1.53062,1.53076,30800000.0
2007-02-27 01:15:00,1.53073,1.53073,1.53043,1.53065,95500000.0
2007-02-27 01:16:00,1.53058,1.53075,1.53048,1.53063,54200000.0
2007-02-27 01:17:00,1.53067,1.53067,1.53031,1.53055,35200000.0
2007-02-27 01:18:00,1.53054,1.53071,1.53019,1.53071,30000000.0
2007-02-27 01:19:00,1.53066,1.53077,1.53037,1.53037,52300000.0
2007-02-27 01:20:00,1.53037,1.53038,1.52983,1.53038,40200000.0
2007-02-27 01:21:00,1.53016,1.53044,1.53016,1.53033,39500000.0
2007-02-27 01:22:00,1.53042,1.53047,1.53019,1.53037,41000000.0
2007-02-27 01:23:00,1.53031,1.53062,1.53029,1.53033,44000000.0
2007-02-27 01:24:00,1.5307,1.53089,1.53066,1.53084,28200000.0
2007-02-27 01:25:00,1.53077,1.53088,1.5305,1.53072,37400000.0
2007-02-27 01:26:00,1.53056,1.5308,1.53045,1.53068,32900000.0
2007-02-27 01:27:00,1.5307,1.5308,1.53038,1.53063,49000001.0
2007-02-27 01:28:00,1.53057,1.53073,1.53034,1.53073,52000000.0
2007-02-27 01:29:00,1.53081,1.53081,1.53072,1.53074,35400000.0
2007-02-27 01:30:00,1.5308,1.5308,1.53029,1.53074,51600000.0
2007-02-27 01:31:00,1.53077,1.53097,1.5307,1.53082,31600000.0
2007-02-27 01:32:00,1.53073,1.53092,1.53055,1.53069,59400000.0
2007-02-27 01:33:00,1.53074,1.5309,1.53069,1.53085,24600000.0
2007-02-27 01:34:00,1.53081,1.5309,1.53041,1.5308,37200000.0
2007-02-27 01:35:00,1.53079,1.53089,1.53053,1.53053,32100000.0
2007-02-27 01:36:00,1.53077,1.53089,1.53076,1.53076,30600000.0
2007-02-27 01:37:00,1.53068,1.53085,1.53044,1.53079,24000000.0
2007-02-27 01:38:00,1.53069,1.53091,1.53063,1.53091,30400000.0
2007-02-27 01:39:00,1.5303,1.5303,1.5297,1.5301,36300000.0
2007-02-27 01:40:00,1.53077,1.53088,1.53072,1.53082,36300000.0
2007-02-27 01:41:00,1.53075,1.531,1.5307,1.53082,39800000.0
2007-02-27 01:42:00,1.53088,1.53095,1.5307,1.53081,34900000.0
2007-02-27 01:43:00,1.5308,1.53092,1.53034,1.53079,23600000.0
2007-02-27 01:44:00,1.53087,1.53087,1.53051,1.53079,38700000.0
2007-02-27 01:45:00,1.53077,1.53089,1.53069,1.53079,62800000.0
2007-02-27 01:46:00,1.53075,1.53092,1.53069,1.53082,37400000.0
2007-02-27 01:47:00,1.53079,1.53083,1.53056,1.53057,27600000.0
2007-02-27 01:48:00,1.53086,1.53104,1.53056,1.53056,29800000.0
2007-02-27 01:49:00,1.53088,1.53104,1.53033,1.53076,16400000.0
2007-02-27 01:50:00,1.53081,1.53088,1.53043,1.53075,30600000.0
2007-02-27 01:51:00,1.53076,1.53076,1.53042,1.53042,18800000.0
2007-02-27 01:52:00,1.53053,1.53053,1.53028,1.53028,26800000.0
2007-02-27 01:53:00,1.53045,1.53046,1.53031,1.53032,56400000.0
2007-02-27 01:54:00,1.53031,1.53045,1.53029,1.53036,37600000.0
2007-02-27 01:55:00,1.53041,1.53055,1.53031,1.53031,48600000.0
2007-02-27 01:56:00,1.53037,1.53058,1.53029,1.53029,50800000.0
2007-02-27 01:57:00,1.53034,1.53046,1.53027,1.53042,32400000.0
2007-02-27 01:58:00,1.53035,1.53054,1.53004,1.5302,41800001.0
2007-02-27 01:59:00,1.53032,1.5304,1.53027,1.53037,35200000.0
2007-02-27 02:00:00,1.5303,1.53073,1.5303,1.53046,25400000.0
2007-02-27 02:01:00,1.53019,1.53019,1.52999,1.53006,57200000.0
2007-02-27 02:02:00,1.53,1.53051,1.53,1.53025,101000001.0
2007-02-27 02:03:00,1.53048,1.5306,1.53041,1.53055,71600000.0
2007-02-27 02:04:00,1.53051,1.53061,1.53051,1.53055,61000000.0
2007-02-27 02:05:00,1.53044,1.53044,1.53029,1.53035,81400000.0
2007-02-27 02:06:00,1.5306,1.5306,1.53022,1.53054,78200000.0
2007-02-27 02:07:00,1.53049,1.53052,1.53011,1.53041,201900001.0
2007-02-27 02:08:00,1.53036,1.53039,1.53028,1.5303,41800000.0
2007-02-27 02:09:00,1.53028,1.53053,1.53009,1.53042,185500000.0
2007-02-27 02:10:00,1.53011,1.53047,1.53011,1.53011,125700000.0
2007-02-27 02:11:00,1.53011,1.53027,1.53011,1.53027,42600000.0
2007-02-27 02:12:00,1.53025,1.53032,1.5302,1.53032,114300001.0
2007-02-27 02:13:00,1.5303,1.53038,1.5303,1.53037,36400000.0
2007-02-27 02:14:00,1.53035,1.53041,1.53008,1.53041,138800000.0
2007-02-27 02:15:00,1.5303,1.53044,1.53014,1.53019,243700001.0
2007-02-27 02:16:00,1.53061,1.53071,1.53043,1.53069,47500000.0
2007-02-27 02:17:00,1.53048,1.53089,1.5303,1.53057,212500000.0
2007-02-27 02:18:00,1.53064,1.53071,1.5301,1.5307,23400000.0
2007-02-27 02:19:00,1.5308,1.53092,1.53053,1.53065,30400000.0
2007-02-27 02:20:00,1.53073,1.53092,1.53065,1.53083,43900000.0
2007-02-27 02:21:00,1.53067,1.53071,1.53045,1.53071,49800000.0
2007-02-27 02:22:00,1.53051,1.53051,1.53042,1.53046,18400000.0
2007-02-27 02:23:00,1.53067,1.5307,1.53049,1.5307,36600000.0
2007-02-27 02:24:00,1.53064,1.53099,1.53064,1.53099,30600000.0
2007-02-27 02:25:00,1.53082,1.53082,1.53034,1.53057,103100000.0
2007-02-27 02:26:00,1.53041,1.53079,1.5302,1.53079,98300000.0
2007-02-27 02:27:00,1.53073,1.53076,1.53056,1.53067,61000000.0
2007-02-27 02:28:00,1.53067,1.53081,1.53063,1.53067,42000000.0
2007-02-27 02:29:00,1.53087,1.53087,1.53056,1.53078,54000000.0
2007-02-27 02:30:00,1.53098,1.531,1.53079,1.53092,37800000.0
2007-02-27 02:31:00,1.53071,1.53081,1.53061,1.53064,53500000.0
2007-02-27 02:32:00,1.53092,1.53106,1.53077,1.53103,23100000.0
2007-02-27 02:33:00,1.5307,1.53077,1.53052,1.53053,209500000.0
2007-02-27 02:34:00,1.53081,1.53096,1.53066,1.53084,56400000.0
2007-02-27 02:35:00,1.5308,1.5308,1.53025,1.53045,89000000.0
2007-02-27 02:36:00,1.53074,1.53093,1.53074,1.53086,27000000.0
2007-02-27 02:37:00,1.53054,1.53054,1.53031,1.53031,75000000.0
2007-02-27 02:38:00,1.53036,1.53038,1.53013,1.53013,46200000.0
2007-02-27 02:39:00,1.53018,1.53054,1.52999,1.52999,50800002.0
2007-02-27 02:40:00,1.53014,1.53068,1.53012,1.5302,34200000.0
2007-02-27 02:41:00,1.5302,1.5304,1.52951,1.52951,40600001.0
2007-02-27 02:42:00,1.5295,1.5295,1.52929,1.52945,72600001.0
2007-02-27 02:43:00,1.52957,1.52977,1.52953,1.52977,25600000.0
2007-02-27 02:44:00,1.52948,1.52948,1.52896,1.52896,26000000.0
2007-02-27 02:45:00,1.52861,1.52883,1.52853,1.5288,48600000.0
2007-02-27 02:46:00,1.52852,1.52864,1.52813,1.52824,176800000.0
2007-02-27 02:47:00,1.52865,1.52907,1.52833,1.52893,216500000.0
2007-02-27 02:48:00,1.5291,1.5293,1.52899,1.52921,75600000.0
2007-02-27 02:49:00,1.52909,1.52946,1.52896,1.52904,61000000.0
2007-02-27 02:50:00,1.52939,1.52964,1.52913,1.52957,107200000.0
2007-02-27 02:51:00,1.52909,1.52912,1.52887,1.52895,64600000.0
2007-02-27 02:52:00,1.52921,1.52928,1.52904,1.52904,25800000.0
2007-02-27 02:53:00,1.52912,1.52914,1.52879,1.52893,29400000.0
2007-02-27 02:54:00,1.52912,1.52945,1.52912,1.52914,58000000.0
2007-02-27 02:55:00,1.52934,1.52934,1.52876,1.52878,55500000.0
2007-02-27 02:56:00,1.52875,1.52892,1.52875,1.52891,60900000.0
2007-02-27 02:57:00,1.52884,1.52896,1.52873,1.52873,49800000.0
2007-02-27 02:58:00,1.52866,1.52876,1.52861,1.52861,60200000.0
2007-02-27 02:59:00,1.52866,1.52877,1.52857,1.52857,71500000.0
2007-02-27 03:00:00,1.52872,1.52878,1.52861,1.5287,173500001.0
2007-02-27 03:01:00,1.52879,1.52881,1.52871,1.52876,50400000.0
2007-02-27 03:02:00,1.52877,1.52877,1.52861,1.52868,31400000.0
2007-02-27 03:03:00,1.52875,1.52882,1.52873,1.52875,54000000.0
2007-02-27 03:04:00,1.5289,1.52927,1.52873,1.52892,47700000.0
2007-02-27 03:05:00,1.52903,1.5291,1.52882,1.52893,64000000.0
2007-02-27 03:06:00,1.52885,1.52891,1.52878,1.52891,71100000.0
2007-02-27 03:07:00,1.52891,1.52933,1.52884,1.52917,104700000.0
2007-02-27 03:08:00,1.52904,1.52904,1.52853,1.52864,53000000.0
2007-02-27 03:09:00,1.52898,1.5291,1.5287,1.52905,53400000.0
2007-02-27 03:10:00,1.52848,1.52898,1.52848,1.52898,23400000.0
2007-02-27 03:11:00,1.52871,1.52885,1.52871,1.52881,32600000.0
2007-02-27 03:12:00,1.52898,1.52898,1.5286,1.52889,40000000.0
2007-02-27 03:13:00,1.52862,1.52907,1.52862,1.52886,57900001.0
2007-02-27 03:14:00,1.52875,1.52899,1.52854,1.52882,42800000.0
2007-02-27 03:15:00,1.52844,1.52886,1.52844,1.52852,31100000.0
2007-02-27 03:16:00,1.52824,1.52858,1.52803,1.52858,37200000.0
2007-02-27 03:17:00,1.52864,1.5288,1.52825,1.5288,41200000.0
2007-02-27 03:18:00,1.52858,1.52869,1.52817,1.52869,42100000.0
2007-02-27 03:19:00,1.52864,1.52869,1.5284,1.52869,37900000.0
2007-02-27 03:20:00,1.52812,1.52871,1.52812,1.52871,51600000.0
2007-02-27 03:21:00,1.52844,1.52857,1.52844,1.52847,25000000.0
2007-02-27 03:22:00,1.52845,1.52848,1.52836,1.5284,77200000.0
2007-02-27 03:23:00,1.52852,1.52863,1.52848,1.52856,80400001.0
2007-02-27 03:24:00,1.5286,1.52862,1.52857,1.52858,63000000.0
2007-02-27 03:25:00,1.52887,1.52887,1.52823,1.52832,28000000.0
2007-02-27 03:26:00,1.52825,1.52836,1.52819,1.52829,141700001.0
2007-02-27 03:27:00,1.52823,1.52823,1.528,1.52808,88600000.0
2007-02-27 03:28:00,1.52757,1.52759,1.52738,1.52747,69800002.0
2007-02-27 03:29:00,1.52754,1.52759,1.52746,1.52759,44200000.0
2007-02-27 03:30:00,1.52763,1.52772,1.52755,1.52768,69800000.0
2007-02-27 03:31:00,1.52747,1.5276,1.52731,1.5276,38500000.0
2007-02-27 03:32:00,1.52757,1.5278,1.52747,1.52747,21600000.0
2007-02-27 03:33:00,1.5273,1.52749,1.5273,1.52749,30000000.0
2007-02-27 03:34:00,1.52763,1.52783,1.52744,1.52747,36200000.0
2007-02-27 03:35:00,1.5276,1.52769,1.52736,1.52752,81300000.0
2007-02-27 03:36:00,1.52762,1.52808,1.52736,1.52808,61200000.0
2007-02-27 03:37:00,1.528,1.528,1.52753,1.52791,30200000.0
2007-02-27 03:38:00,1.52806,1.52821,1.52794,1.528,22200000.0
2007-02-27 03:39:00,1.52749,1.5276,1.52749,1.52755,91100000.0
2007-02-27 03:40:00,1.5276,1.52807,1.5276,1.5279,134200000.0
2007-02-27 03:41:00,1.52789,1.52813,1.52781,1.52804,63000000.0
2007-02-27 03:42:00,1.52815,1.52822,1.52808,1.52815,78800001.0
2007-02-27 03:43:00,1.52797,1.52812,1.52789,1.52812,20600000.0
2007-02-27 03:44:00,1.5282,1.5284,1.52807,1.52807,21800000.0
2007-02-27 03:45:00,1.52796,1.52834,1.52783,1.52834,38900000.0
2007-02-27 03:46:00,1.52794,1.52794,1.52766,1.52769,49400000.0
2007-02-27 03:47:00,1.52772,1.52794,1.52772,1.5278,39700000.0
2007-02-27 03:48:00,1.52824,1.52844,1.52812,1.5283,38100000.0
2007-02-27 03:49:00,1.52847,1.52847,1.52805,1.52805,37800000.0
2007-02-27 03:50:00,1.52834,1.52839,1.52807,1.52807,120500000.0
2007-02-27 03:51:00,1.52829,1.52829,1.52787,1.52787,32800000.0
2007-02-27 03:52:00,1.52796,1.52804,1.52775,1.52778,88200000.0
2007-02-27 03:53:00,1.52782,1.52793,1.52765,1.52782,68700000.0
2007-02-27 03:54:00,1.52776,1.52809,1.52771,1.52775,28800000.0
2007-02-27 03:55:00,1.52814,1.52827,1.528,1.52823,44300000.0
2007-02-27 03:56:00,1.52816,1.52839,1.52816,1.52828,26000000.0
2007-02-27 03:57:00,1.52785,1.52799,1.52782,1.52786,135800000.0
2007-02-27 03:58:00,1.52768,1.52852,1.52765,1.5278,224700001.0
2007-02-27 03:59:00,1.52813,1.52833,1.52807,1.52831,209600000.0
2007-02-27 04:00:00,1.52842,1.52847,1.52817,1.52828,85400002.0
2007-02-27 04:01:00,1.5283,1.52851,1.52822,1.52844,113000001.0
2007-02-27 04:02:00,1.52823,1.52825,1.52787,1.52789,127400000.0
2007-02-27 04:03:00,1.528,1.52804,1.5278,1.52804,74200000.0
2007-02-27 04:04:00,1.52779,1.52788,1.52773,1.52779,116900000.0
2007-02-27 04:05:00,1.52769,1.52832,1.52769,1.52827,182400000.0
2007-02-27 04:06:00,1.52785,1.52834,1.52779,1.52808,112600000.0
2007-02-27 04:07:00,1.52821,1.52823,1.52798,1.52798,151800000.0
2007-02-27 04:08:00,1.52826,1.52829,1.5282,1.5282,21400000.0
2007-02-27 04:09:00,1.52835,1.52843,1.52813,1.52838,42200000.0
2007-02-27 04:10:00,1.52829,1.52838,1.52808,1.52827,99200000.0
2007-02-27 04:11:00,1.5285,1.52874,1.52838,1.52856,37400000.0
2007-02-27 04:12:00,1.52861,1.52883,1.52861,1.52868,90000000.0
2007-02-27 04:13:00,1.52859,1.52893,1.52859,1.52871,75000000.0
2007-02-27 04:14:00,1.52874,1.52878,1.52867,1.52874,139100000.0
2007-02-27 04:15:00,1.52867,1.5289,1.52848,1.52872,107600001.0
2007-02-27 04:16:00,1.52873,1.5289,1.52855,1.52868,97000000.0
2007-02-27 04:17:00,1.52881,1.52886,1.52875,1.52877,42000000.0
2007-02-27 04:18:00,1.52869,1.52894,1.52865,1.52878,110200000.0
2007-02-27 04:19:00,1.52881,1.52892,1.52881,1.52892,77000000.0
2007-02-27 04:20:00,1.52888,1.52902,1.52865,1.52866,225800004.0
2007-02-27 04:21:00,1.52861,1.52866,1.52848,1.52848,40800000.0
2007-02-27 04:22:00,1.52873,1.52909,1.52862,1.52899,38400000.0
2007-02-27 04:23:00,1.52856,1.52864,1.52853,1.52853,47400000.0
2007-02-27 04:24:00,1.52852,1.52855,1.52836,1.52843,171400001.0
2007-02-27 04:25:00,1.52848,1.52895,1.52845,1.5287,223600000.0
2007-02-27 04:26:00,1.52867,1.52871,1.5285,1.52853,119000000.0
2007-02-27 04:27:00,1.52876,1.5288,1.52863,1.52871,60800000.0
2007-02-27 04:28:00,1.52875,1.52881,1.52871,1.52872,54200000.0
2007-02-27 04:29:00,1.52869,1.52925,1.52869,1.52902,110000001.0
2007-02-27 04:30:00,1.52869,1.52921,1.52869,1.52885,108600001.0
2007-02-27 04:31:00,1.52869,1.52869,1.52842,1.52851,20800000.0
2007-02-27 04:32:00,1.52861,1.52861,1.52845,1.52853,35800000.0
2007-02-27 04:33:00,1.52858,1.52858,1.52841,1.52848,54200000.0
2007-02-27 04:34:00,1.5285,1.52858,1.52845,1.52848,51600001.0
2007-02-27 04:35:00,1.52836,1.52851,1.52836,1.52838,69300000.0
2007-02-27 04:36:00,1.52862,1.52871,1.52795,1.52855,161200000.0
2007-02-27 04:37:00,1.5284,1.52864,1.52808,1.52824,188400001.0
2007-02-27 04:38:00,1.52822,1.52822,1.52809,1.52817,42700000.0
2007-02-27 04:39:00,1.52796,1.52816,1.52796,1.52805,65000000.0
2007-02-27 04:40:00,1.52799,1.5283,1.52799,1.5283,24000000.0
2007-02-27 04:41:00,1.52815,1.52836,1.52814,1.52823,41000000.0
2007-02-27 04:42:00,1.52802,1.52824,1.52802,1.52821,80400000.0
2007-02-27 04:43:00,1.52812,1.52812,1.528,1.528,70000000.0
2007-02-27 04:44:00,1.52793,1.52841,1.52793,1.52841,48400000.0
2007-02-27 04:45:00,1.52847,1.52872,1.52825,1.52855,56300000.0
2007-02-27 04:46:00,1.52839,1.52853,1.52839,1.52842,53400000.0
2007-02-27 04:47:00,1.52849,1.52889,1.52846,1.52889,86600000.0
2007-02-27 04:48:00,1.52861,1.52891,1.52861,1.52879,28800000.0
2007-02-27 04:49:00,1.52875,1.52897,1.52856,1.52856,73800000.0
2007-02-27 04:50:00,1.52893,1.52903,1.52882,1.52887,46200000.0
2007-02-27 04:51:00,1.52851,1.52865,1.5285,1.52852,29400000.0
2007-02-27 04:52:00,1.52847,1.52897,1.52847,1.52877,42800000.0
2007-02-27 04:53:00,1.52871,1.52889,1.52847,1.52847,90000002.0
2007-02-27 04:54:00,1.52815,1.52838,1.52814,1.52814,39200000.0
2007-02-27 04:55:00,1.52843,1.52843,1.52809,1.52836,23800000.0
2007-02-27 04:56:00,1.52808,1.52819,1.52797,1.52803,42400000.0
2007-02-27 04:57:00,1.5279,1.52846,1.5279,1.52799,42900000.0
2007-02-27 04:58:00,1.52799,1.52836,1.52788,1.52832,48800001.0
2007-02-27 04:59:00,1.52809,1.5283,1.52805,1.52813,100100000.0
2007-02-27 05:00:00,1.52848,1.52856,1.5284,1.5285,20400000.0
2007-02-27 05:01:00,1.52841,1.52865,1.52841,1.52863,30600000.0
2007-02-27 05:02:00,1.52858,1.5287,1.52834,1.52856,45000000.0
2007-02-27 05:03:00,1.52841,1.52872,1.52839,1.52844,158500000.0
2007-02-27 05:04:00,1.52848,1.52855,1.52841,1.52855,210900000.0
2007-02-27 05:05:00,1.52852,1.52863,1.52848,1.52862,193000001.0
2007-02-27 05:06:00,1.52858,1.52863,1.52842,1.52858,160900000.0
2007-02-27 05:07:00,1.52841,1.52873,1.52841,1.52841,296900000.0
2007-02-27 05:08:00,1.52864,1.52867,1.52842,1.52842,288000001.0
2007-02-27 05:09:00,1.5283,1.5283,1.5283,1.5283,206700000.0
2007-02-27 05:10:00,1.52839,1.52858,1.52838,1.52853,206700000.0
2007-02-27 05:11:00,1.5284,1.52851,1.52831,1.52834,141400001.0
2007-02-27 05:12:00,1.52828,1.52832,1.52817,1.52817,137500000.0
2007-02-27 05:13:00,1.52822,1.52853,1.52822,1.52833,161000000.0
2007-02-27 05:14:00,1.52836,1.52848,1.52835,1.52841,227400000.0
2007-02-27 05:15:00,1.52856,1.52873,1.52845,1.52869,25100000.0
2007-02-27 05:16:00,1.52863,1.52881,1.5286,1.52869,194500000.0
2007-02-27 05:17:00,1.52879,1.52899,1.52867,1.52892,148600000.0
2007-02-27 05:18:00,1.52892,1.52904,1.52873,1.52883,249700001.0
2007-02-27 05:19:00,1.52851,1.52881,1.52848,1.52849,267100001.0
2007-02-27 05:20:00,1.52851,1.52866,1.52846,1.52856,310300002.0
2007-02-27 05:21:00,1.52847,1.52892,1.52837,1.52842,323800002.0
2007-02-27 05:22:00,1.52832,1.52835,1.52818,1.52821,241500001.0
2007-02-27 05:23:00,1.52815,1.52832,1.52815,1.52832,142300000.0
2007-02-27 05:24:00,1.52833,1.5284,1.52828,1.52834,162400001.0
2007-02-27 05:25:00,1.52848,1.52855,1.52821,1.5283,211100000.0
2007-02-27 05:26:00,1.52832,1.52836,1.52824,1.52832,134900000.0
2007-02-27 05:27:00,1.52868,1.5287,1.52831,1.52854,183200000.0
2007-02-27 05:28:00,1.52852,1.52862,1.52827,1.52852,295400003.0
2007-02-27 05:29:00,1.52847,1.52857,1.52829,1.52837,260000000.0
2007-02-27 05:30:00,1.52841,1.5288,1.52838,1.52845,218700002.0
2007-02-27 05:31:00,1.52848,1.52886,1.52842,1.52842,62000000.0
2007-02-27 05:32:00,1.52861,1.52873,1.52853,1.52864,140600000.0
2007-02-27 05:33:00,1.52861,1.52867,1.5285,1.52851,198600000.0
2007-02-27 05:34:00,1.52839,1.52858,1.5283,1.52835,222200000.0
2007-02-27 05:35:00,1.52856,1.52862,1.52846,1.52854,43800000.0
2007-02-27 05:36:00,1.52829,1.52845,1.52827,1.52832,208500002.0
2007-02-27 05:37:00,1.52834,1.52844,1.5283,1.52833,178400001.0
2007-02-27 05:38:00,1.52837,1.52857,1.52835,1.52852,159000000.0
2007-02-27 05:39:00,1.5285,1.52857,1.52836,1.5285,167700000.0
2007-02-27 05:40:00,1.52835,1.52862,1.52827,1.52852,179600000.0
2007-02-27 05:41:00,1.52844,1.52861,1.5283,1.5284,103100000.0
2007-02-27 05:42:00,1.52845,1.52852,1.52826,1.52826,203000000.0
2007-02-27 05:43:00,1.52824,1.52836,1.52824,1.52836,103800000.0
2007-02-27 05:44:00,1.52839,1.52856,1.52831,1.52836,119500001.0
2007-02-27 05:45:00,1.52841,1.52866,1.5283,1.52836,182300000.0
2007-02-27 05:46:00,1.52828,1.52844,1.52823,1.52836,173600000.0
2007-02-27 05:47:00,1.52841,1.52853,1.52829,1.52853,201400000.0
2007-02-27 05:48:00,1.52837,1.52862,1.52832,1.52847,269400001.0
2007-02-27 05:49:00,1.52847,1.52862,1.52827,1.52827,200300001.0
2007-02-27 05:50:00,1.52827,1.52862,1.52827,1.52844,272900000.0
2007-02-27 05:51:00,1.52856,1.52861,1.5284,1.5284,148900000.0
2007-02-27 05:52:00,1.52846,1.52873,1.52846,1.52863,174400001.0
2007-02-27 05:53:00,1.52859,1.52869,1.52836,1.52842,92600000.0
2007-02-27 05:54:00,1.5286,1.52883,1.52847,1.52873,184500000.0
2007-02-27 05:55:00,1.52866,1.52881,1.52855,1.52865,225300000.0
2007-02-27 05:56:00,1.52867,1.52879,1.52849,1.52851,157200001.0
2007-02-27 05:57:00,1.5285,1.52855,1.52845,1.52846,154800000.0
2007-02-27 05:58:00,1.52853,1.52858,1.52841,1.52841,160900000.0
2007-02-27 05:59:00,1.52864,1.52869,1.52853,1.52855,74000001.0
2007-02-27 06:00:00,1.52861,1.52869,1.52857,1.52857,234100000.0
2007-02-27 06:01:00,1.52862,1.52862,1.52843,1.52849,150200000.0
2007-02-27 06:02:00,1.52841,1.52858,1.52838,1.52845,279500001.0
2007-02-27 06:03:00,1.52855,1.52867,1.52847,1.52861,42200000.0
2007-02-27 06:04:00,1.52846,1.52848,1.52838,1.52846,145400000.0
2007-02-27 06:05:00,1.5283,1.5283,1.528,1.5282,62800000.0
2007-02-27 06:06:00,1.52848,1.52864,1.52848,1.52857,62800000.0
2007-02-27 06:07:00,1.52858,1.5286,1.52835,1.52853,354200001.0
2007-02-27 06:08:00,1.52835,1.52853,1.52833,1.52839,513700002.0
2007-02-27 06:09:00,1.52847,1.5288,1.52835,1.52854,435800000.0
2007-02-27 06:10:00,1.52847,1.52857,1.52837,1.52839,317300001.0
2007-02-27 06:11:00,1.5284,1.52847,1.52829,1.52839,407200000.0
2007-02-27 06:12:00,1.52834,1.52858,1.52823,1.52858,244100000.0
2007-02-27 06:13:00,1.52853,1.52859,1.52827,1.52827,375200000.0
2007-02-27 06:14:00,1.52851,1.52863,1.52833,1.52838,394500000.0
2007-02-27 06:15:00,1.52832,1.52833,1.52817,1.52827,172500000.0
2007-02-27 06:16:00,1.52838,1.52844,1.52825,1.52837,245800000.0
2007-02-27 06:17:00,1.52814,1.52829,1.52814,1.52814,156600001.0
2007-02-27 06:18:00,1.52802,1.52817,1.52795,1.52795,240500001.0
2007-02-27 06:19:00,1.52791,1.52812,1.5279,1.52812,167900000.0
2007-02-27 06:20:00,1.52806,1.52821,1.52796,1.52799,272000000.0
2007-02-27 06:21:00,1.52806,1.52814,1.52794,1.52806,280400000.0
2007-02-27 06:22:00,1.52803,1.52818,1.52796,1.52801,242800001.0
2007-02-27 06:23:00,1.52786,1.52805,1.52782,1.52786,298200000.0
2007-02-27 06:24:00,1.52779,1.528,1.52774,1.52791,370800003.0
2007-02-27 06:25:00,1.52798,1.52819,1.52798,1.52818,216300000.0
2007-02-27 06:26:00,1.52815,1.52825,1.52805,1.52815,342100000.0
2007-02-27 06:27:00,1.52809,1.52822,1.52806,1.52816,282700000.0
2007-02-27 06:28:00,1.52814,1.52829,1.52803,1.52814,306600000.0
2007-02-27 06:29:00,1.52813,1.52831,1.52805,1.52807,97500000.0
2007-02-27 06:30:00,1.5281,1.52835,1.52809,1.52826,312800003.0
2007-02-27 06:31:00,1.52829,1.52835,1.52814,1.52823,131500000.0
2007-02-27 06:32:00,1.52822,1.52827,1.52816,1.52817,173500000.0
2007-02-27 06:33:00,1.52817,1.52837,1.52815,1.52821,225300000.0
2007-02-27 06:34:00,1.52823,1.52829,1.52811,1.5282,254500000.0
2007-02-27 06:35:00,1.52811,1.52851,1.52811,1.52823,178200000.0
2007-02-27 06:36:00,1.52832,1.52835,1.52826,1.52826,81500000.0
2007-02-27 06:37:00,1.52833,1.52844,1.52828,1.52839,182500000.0
2007-02-27 06:38:00,1.52841,1.52863,1.52838,1.5284,125000001.0
2007-02-27 06:39:00,1.52843,1.52843,1.52825,1.52827,37400000.0
2007-02-27 06:40:00,1.52822,1.52823,1.52801,1.52816,123800000.0
2007-02-27 06:41:00,1.52817,1.52825,1.5281,1.52823,178100000.0
2007-02-27 06:42:00,1.52825,1.52825,1.52787,1.52801,282400001.0
2007-02-27 06:43:00,1.52812,1.52818,1.52806,1.52807,124600000.0
2007-02-27 06:44:00,1.52808,1.52814,1.52794,1.52802,276900001.0
2007-02-27 06:45:00,1.52809,1.52814,1.52799,1.52814,257900000.0
2007-02-27 06:46:00,1.52807,1.52811,1.52795,1.52799,284900000.0
2007-02-27 06:47:00,1.52804,1.52817,1.52795,1.52807,233300000.0
2007-02-27 06:48:00,1.52786,1.52807,1.52786,1.52796,26800000.0
2007-02-27 06:49:00,1.52791,1.52812,1.52785,1.52799,255400000.0
2007-02-27 06:50:00,1.52804,1.52814,1.52798,1.52804,51600000.0
2007-02-27 06:51:00,1.52824,1.52824,1.52782,1.52809,38800000.0
2007-02-27 06:52:00,1.52798,1.5282,1.52798,1.52805,256400001.0
2007-02-27 06:53:00,1.5281,1.52834,1.52804,1.52808,250300001.0
2007-02-27 06:54:00,1.52803,1.52836,1.52791,1.52794,455400002.0
2007-02-27 06:55:00,1.52802,1.52812,1.52792,1.52804,357200000.0
2007-02-27 06:56:00,1.52811,1.52811,1.52788,1.52788,26800000.0
2007-02-27 06:57:00,1.52794,1.52812,1.52787,1.52802,59600000.0
2007-02-27 06:58:00,1.52801,1.52812,1.5279,1.52805,203600000.0
2007-02-27 06:59:00,1.52796,1.52807,1.52785,1.52785,319200000.0
2007-02-27 07:00:00,1.52803,1.52821,1.52801,1.52807,139500000.0
2007-02-27 07:01:00,1.52791,1.52814,1.52789,1.52814,266900000.0
2007-02-27 07:02:00,1.52815,1.52835,1.52804,1.52825,344400000.0
2007-02-27 07:03:00,1.52832,1.52834,1.5282,1.52827,180800000.0
2007-02-27 07:04:00,1.52837,1.52854,1.52823,1.52832,290000000.0
2007-02-27 07:05:00,1.52841,1.52841,1.52819,1.52831,108800000.0
2007-02-27 07:06:00,1.52833,1.52842,1.52804,1.52839,200800000.0
2007-02-27 07:07:00,1.52817,1.5282,1.528,1.52813,210500000.0
2007-02-27 07:08:00,1.52814,1.52847,1.52813,1.52829,222900001.0
2007-02-27 07:09:00,1.52834,1.52852,1.52828,1.52835,201300001.0
2007-02-27 07:10:00,1.52833,1.52833,1.528,1.52801,421200001.0
2007-02-27 07:11:00,1.52793,1.52803,1.5279,1.52799,339900000.0
2007-02-27 07:12:00,1.52799,1.52814,1.52794,1.52812,283600000.0
2007-02-27 07:13:00,1.52815,1.52825,1.52805,1.52815,261200000.0
2007-02-27 07:14:00,1.52819,1.52841,1.5281,1.52821,534000001.0
2007-02-27 07:15:00,1.5283,1.52837,1.52806,1.52837,240100000.0
2007-02-27 07:16:00,1.52825,1.52835,1.5282,1.52832,166100001.0
2007-02-27 07:17:00,1.52822,1.52822,1.52793,1.528,213500000.0
2007-02-27 07:18:00,1.52811,1.52842,1.5281,1.52833,448300002.0
2007-02-27 07:19:00,1.52831,1.5286,1.52811,1.52823,309200001.0
2007-02-27 07:20:00,1.52803,1.52803,1.52767,1.52791,490100004.0
2007-02-27 07:21:00,1.52779,1.52799,1.52772,1.52782,311300001.0
2007-02-27 07:22:00,1.52793,1.52811,1.52788,1.52801,356300000.0
2007-02-27 07:23:00,1.52815,1.52817,1.52791,1.52812,466000001.0
2007-02-27 07:24:00,1.52816,1.52822,1.52804,1.52809,244000001.0
2007-02-27 07:25:00,1.52806,1.52816,1.52794,1.52812,367100000.0
2007-02-27 07:26:00,1.52811,1.52832,1.52803,1.52812,285600000.0
2007-02-27 07:27:00,1.52811,1.52823,1.52796,1.52819,136600000.0
2007-02-27 07:28:00,1.52814,1.52821,1.52809,1.52809,275200000.0
2007-02-27 07:29:00,1.52811,1.52832,1.52801,1.52801,241000001.0
2007-02-27 07:30:00,1.5281,1.52825,1.52805,1.52817,547400001.0
2007-02-27 07:31:00,1.52799,1.52818,1.52798,1.52804,263400000.0
2007-02-27 07:32:00,1.52811,1.52825,1.528,1.52818,450700001.0
2007-02-27 07:33:00,1.5281,1.52821,1.52797,1.52804,367100001.0
2007-02-27 07:34:00,1.5281,1.52814,1.52797,1.52804,285500001.0
2007-02-27 07:35:00,1.52807,1.52832,1.52807,1.5282,308600001.0
2007-02-27 07:36:00,1.52826,1.52845,1.52811,1.52843,385200000.0
2007-02-27 07:37:00,1.52847,1.5285,1.52823,1.5284,244700003.0
2007-02-27 07:38:00,1.52824,1.52842,1.52824,1.52837,31600000.0
2007-02-27 07:39:00,1.52831,1.5284,1.52819,1.52828,429000003.0
2007-02-27 07:40:00,1.52825,1.52837,1.52812,1.5282,291800001.0
2007-02-27 07:41:00,1.52823,1.52852,1.52821,1.52836,650600000.0
2007-02-27 07:42:00,1.52839,1.52859,1.52832,1.52842,345900001.0
2007-02-27 07:43:00,1.5285,1.52879,1.5285,1.52863,221300001.0
2007-02-27 07:44:00,1.52872,1.52888,1.52859,1.52877,360900000.0
2007-02-27 07:45:00,1.52884,1.52894,1.52867,1.52873,383900000.0
2007-02-27 07:46:00,1.52859,1.52874,1.52843,1.52854,418800002.0
2007-02-27 07:47:00,1.52856,1.52915,1.52855,1.52877,718300002.0
2007-02-27 07:48:00,1.52878,1.529,1.52864,1.52865,719100001.0
2007-02-27 07:49:00,1.52884,1.52893,1.52867,1.52874,683000003.0
2007-02-27 07:50:00,1.52875,1.52892,1.52867,1.52876,644400002.0
2007-02-27 07:51:00,1.52892,1.52902,1.52872,1.52892,515800002.0
2007-02-27 07:52:00,1.52886,1.52895,1.52871,1.52873,396300001.0
2007-02-27 07:53:00,1.52868,1.52898,1.5285,1.52869,554300000.0
2007-02-27 07:54:00,1.5287,1.52883,1.52861,1.52868,339600000.0
2007-02-27 07:55:00,1.52867,1.52883,1.5285,1.52859,436900003.0
2007-02-27 07:56:00,1.52858,1.52882,1.52851,1.52875,669100000.0
2007-02-27 07:57:00,1.52875,1.52895,1.52863,1.52873,555900000.0
2007-02-27 07:58:00,1.52882,1.52902,1.52875,1.52886,774400005.0
2007-02-27 07:59:00,1.52885,1.52898,1.52875,1.52881,432500000.0
2007-02-27 08:00:00,1.52894,1.52942,1.52888,1.52929,392700002.0
2007-02-27 08:01:00,1.52901,1.52948,1.52901,1.52938,421900001.0
2007-02-27 08:02:00,1.52943,1.52978,1.52943,1.52973,227600000.0
2007-02-27 08:03:00,1.52981,1.5299,1.52957,1.52976,466900001.0
2007-02-27 08:04:00,1.52979,1.53005,1.52963,1.52995,394100000.0
2007-02-27 08:05:00,1.52984,1.52985,1.52962,1.52966,283600000.0
2007-02-27 08:06:00,1.52987,1.53005,1.52965,1.52998,666800000.0
2007-02-27 08:07:00,1.52971,1.52994,1.52958,1.52981,479700000.0
2007-02-27 08:08:00,1.52985,1.52995,1.52977,1.52991,423600001.0
2007-02-27 08:09:00,1.52991,1.5301,1.52976,1.52984,546800002.0
2007-02-27 08:10:00,1.52986,1.53005,1.52968,1.52994,577200000.0
2007-02-27 08:11:00,1.53,1.53015,1.52982,1.52994,246100000.0
2007-02-27 08:12:00,1.52988,1.5301,1.52975,1.52995,401600002.0
2007-02-27 08:13:00,1.52993,1.53,1.5298,1.52998,242200001.0
2007-02-27 08:14:00,1.52986,1.52987,1.52952,1.52952,94300000.0
2007-02-27 08:15:00,1.52936,1.52954,1.52931,1.52947,291200000.0
2007-02-27 08:16:00,1.52935,1.52942,1.52912,1.52925,280200000.0
2007-02-27 08:17:00,1.52914,1.52931,1.52903,1.52903,256200000.0
2007-02-27 08:18:00,1.52902,1.52921,1.52902,1.52921,191700000.0
2007-02-27 08:19:00,1.52922,1.52931,1.52909,1.52922,270800000.0
2007-02-27 08:20:00,1.52901,1.5291,1.52893,1.52894,311100001.0
2007-02-27 08:21:00,1.52894,1.52916,1.52888,1.52908,511000002.0
2007-02-27 08:22:00,1.52905,1.52925,1.52901,1.52922,323000000.0
2007-02-27 08:23:00,1.52915,1.52922,1.52898,1.529,227700000.0
2007-02-27 08:24:00,1.52909,1.52924,1.52901,1.5291,457500001.0
2007-02-27 08:25:00,1.52916,1.52922,1.52896,1.52896,578400002.0
2007-02-27 08:26:00,1.52895,1.52918,1.52895,1.52898,301000001.0
2007-02-27 08:27:00,1.52892,1.52903,1.52875,1.52889,352600002.0
2007-02-27 08:28:00,1.52891,1.52902,1.52879,1.52902,486700000.0
2007-02-27 08:29:00,1.52891,1.52906,1.52879,1.52885,484100003.0
2007-02-27 08:30:00,1.52895,1.52915,1.52889,1.52907,407100000.0
2007-02-27 08:31:00,1.5291,1.52925,1.529,1.52921,290400000.0
2007-02-27 08:32:00,1.5292,1.52944,1.52915,1.52935,276400001.0
2007-02-27 08:33:00,1.52945,1.52948,1.52935,1.52939,234800000.0
2007-02-27 08:34:00,1.52939,1.5296,1.52925,1.52937,625100000.0
2007-02-27 08:35:00,1.52939,1.52948,1.52924,1.52936,530400001.0
2007-02-27 08:36:00,1.52935,1.52972,1.52929,1.52947,395900001.0
2007-02-27 08:37:00,1.52934,1.52954,1.52927,1.52943,324000000.0
2007-02-27 08:38:00,1.52936,1.52946,1.52908,1.52912,332900000.0
2007-02-27 08:39:00,1.52918,1.5294,1.52907,1.52918,521100000.0
2007-02-27 08:40:00,1.52912,1.52947,1.52912,1.52912,357900001.0
2007-02-27 08:41:00,1.52928,1.52929,1.52896,1.52926,487600002.0
2007-02-27 08:42:00,1.52939,1.52939,1.52899,1.52899,483100000.0
2007-02-27 08:43:00,1.52912,1.52934,1.52896,1.529,293100001.0
2007-02-27 08:44:00,1.52909,1.5293,1.52906,1.52919,547400001.0
2007-02-27 08:45:00,1.52934,1.52956,1.52918,1.52928,653000003.0
2007-02-27 08:46:00,1.52928,1.5296,1.52924,1.52935,779200002.0
2007-02-27 08:47:00,1.52947,1.52957,1.52936,1.52938,568100002.0
2007-02-27 08:48:00,1.5294,1.52963,1.52933,1.52939,360700001.0
2007-02-27 08:49:00,1.52936,1.5295,1.52927,1.52937,505400001.0
2007-02-27 08:50:00,1.52959,1.52977,1.52943,1.52958,486300001.0
2007-02-27 08:51:00,1.52948,1.52966,1.5292,1.52924,531800001.0
2007-02-27 08:52:00,1.52941,1.52971,1.52932,1.52941,578200000.0
2007-02-27 08:53:00,1.52958,1.52973,1.52933,1.52941,467100000.0
2007-02-27 08:54:00,1.52925,1.52933,1.52891,1.52891,693200001.0
2007-02-27 08:55:00,1.52872,1.52898,1.52865,1.5289,638000001.0
2007-02-27 08:56:00,1.52875,1.52904,1.52868,1.52879,511300001.0
2007-02-27 08:57:00,1.5288,1.52911,1.52876,1.52901,525000002.0
2007-02-27 08:58:00,1.52907,1.52925,1.52887,1.52918,458100001.0
2007-02-27 08:59:00,1.52921,1.52936,1.52913,1.52926,362300004.0
2007-02-27 09:00:00,1.52924,1.52947,1.52917,1.52929,466000001.0
2007-02-27 09:01:00,1.5292,1.52942,1.52917,1.52927,340700000.0
2007-02-27 09:02:00,1.52922,1.52948,1.52911,1.52924,680100002.0
2007-02-27 09:03:00,1.52933,1.52943,1.52901,1.52907,573100000.0
2007-02-27 09:04:00,1.52905,1.5291,1.52872,1.52892,680500000.0
2007-02-27 09:05:00,1.52886,1.52886,1.52832,1.5284,600600003.0
2007-02-27 09:06:00,1.52825,1.52857,1.5281,1.52849,537500002.0
2007-02-27 09:07:00,1.52836,1.52858,1.52835,1.52839,340700000.0
2007-02-27 09:08:00,1.52839,1.52873,1.52825,1.52867,246000002.0
2007-02-27 09:09:00,1.52888,1.52899,1.52875,1.52882,306600002.0
2007-02-27 09:10:00,1.52867,1.5288,1.52849,1.52863,353600001.0
2007-02-27 09:11:00,1.52862,1.52877,1.52843,1.52853,565700001.0
2007-02-27 09:12:00,1.52864,1.52878,1.52841,1.52844,494100000.0
2007-02-27 09:13:00,1.52851,1.52871,1.52847,1.52851,485000001.0
2007-02-27 09:14:00,1.52847,1.52867,1.52839,1.52867,302500001.0
2007-02-27 09:15:00,1.52881,1.52881,1.52842,1.52863,402900001.0
2007-02-27 09:16:00,1.52855,1.52873,1.5284,1.52862,473100000.0
2007-02-27 09:17:00,1.52861,1.529,1.5286,1.52898,519900002.0
2007-02-27 09:18:00,1.52903,1.52919,1.52898,1.52906,162800000.0
2007-02-27 09:19:00,1.52908,1.5292,1.52885,1.52893,597300001.0
2007-02-27 09:20:00,1.5288,1.52896,1.52873,1.52882,273000000.0
2007-02-27 09:21:00,1.52886,1.52899,1.52877,1.52899,326400003.0
2007-02-27 09:22:00,1.52894,1.529,1.52868,1.52869,384800003.0
2007-02-27 09:23:00,1.5289,1.52939,1.52885,1.52939,400200000.0
2007-02-27 09:24:00,1.52935,1.52935,1.52901,1.52917,272600001.0
2007-02-27 09:25:00,1.52925,1.52931,1.52897,1.52907,408000001.0
2007-02-27 09:26:00,1.52905,1.52923,1.52883,1.52884,566900002.0
2007-02-27 09:27:00,1.52884,1.52909,1.52882,1.52891,354000000.0
2007-02-27 09:28:00,1.52883,1.52905,1.52875,1.52898,523100001.0
2007-02-27 09:29:00,1.5289,1.5289,1.52864,1.52873,416200000.0
2007-02-27 09:30:00,1.52864,1.52875,1.52843,1.52856,694800001.0
2007-02-27 09:31:00,1.52848,1.52891,1.52839,1.52861,386600000.0
2007-02-27 09:32:00,1.5285,1.5285,1.52813,1.52813,381000000.0
2007-02-27 09:33:00,1.52804,1.52836,1.528,1.52835,250100001.0
2007-02-27 09:34:00,1.52862,1.52881,1.52855,1.52876,424300002.0
2007-02-27 09:35:00,1.52867,1.52887,1.52867,1.52881,310800002.0
2007-02-27 09:36:00,1.52882,1.52896,1.52861,1.52875,370500000.0
2007-02-27 09:37:00,1.52897,1.529,1.52872,1.52886,382200000.0
2007-02-27 09:38:00,1.52873,1.52892,1.52866,1.52871,415800001.0
2007-02-27 09:39:00,1.5288,1.52911,1.52879,1.52909,441400001.0
2007-02-27 09:40:00,1.52905,1.52905,1.52872,1.52875,406100000.0
2007-02-27 09:41:00,1.52872,1.5288,1.52854,1.52873,469900001.0
2007-02-27 09:42:00,1.52886,1.52904,1.52866,1.52869,475700002.0
2007-02-27 09:43:00,1.52877,1.52901,1.52873,1.52901,303300000.0
2007-02-27 09:44:00,1.52902,1.52936,1.52902,1.52913,446100000.0
2007-02-27 09:45:00,1.52932,1.5294,1.52915,1.52934,527100000.0
2007-02-27 09:46:00,1.52932,1.52953,1.52926,1.52939,279900000.0
2007-02-27 09:47:00,1.52937,1.52941,1.52912,1.52923,422100003.0
2007-02-27 09:48:00,1.52923,1.52947,1.52921,1.52926,301000000.0
2007-02-27 09:49:00,1.52922,1.52935,1.529,1.52923,543200001.0
2007-02-27 09:50:00,1.52914,1.52932,1.52891,1.52932,425300001.0
2007-02-27 09:51:00,1.52931,1.52936,1.52893,1.52925,470800000.0
2007-02-27 09:52:00,1.52927,1.5293,1.52896,1.52921,450800000.0
2007-02-27 09:53:00,1.52917,1.52956,1.52917,1.52935,342500000.0
2007-02-27 09:54:00,1.5292,1.52933,1.52893,1.52928,498700000.0
2007-02-27 09:55:00,1.52943,1.52971,1.5294,1.52965,601300000.0
2007-02-27 09:56:00,1.52965,1.52978,1.52953,1.52963,338900000.0
2007-02-27 09:57:00,1.52961,1.52968,1.52926,1.52927,588500000.0
2007-02-27 09:58:00,1.52941,1.52952,1.52919,1.52923,776500001.0
2007-02-27 09:59:00,1.52934,1.52977,1.52909,1.52954,657700003.0
2007-02-27 10:00:00,1.52953,1.52971,1.52943,1.52954,284100000.0
2007-02-27 10:01:00,1.52964,1.52996,1.52961,1.52965,642200002.0
2007-02-27 10:02:00,1.52977,1.53009,1.52965,1.52995,585400001.0
2007-02-27 10:03:00,1.52998,1.53014,1.52966,1.52999,419000002.0
2007-02-27 10:04:00,1.53016,1.53021,1.52989,1.53016,444200000.0
2007-02-27 10:05:00,1.52988,1.53009,1.52986,1.52997,418600001.0
2007-02-27 10:06:00,1.52997,1.53008,1.5297,1.5298,481600000.0
2007-02-27 10:07:00,1.52982,1.53079,1.52982,1.53061,558900001.0
2007-02-27 10:08:00,1.53046,1.53068,1.53031,1.53044,482600001.0
2007-02-27 10:09:00,1.53071,1.53092,1.53025,1.53092,518900001.0
2007-02-27 10:10:00,1.53089,1.53098,1.53076,1.53079,392900000.0
2007-02-27 10:11:00,1.53075,1.53075,1.53024,1.53052,399700001.0
2007-02-27 10:12:00,1.5305,1.53078,1.53026,1.53078,423000000.0
2007-02-27 10:13:00,1.53082,1.53095,1.53025,1.53049,489600000.0
2007-02-27 10:14:00,1.53052,1.53117,1.53052,1.53113,541100000.0
2007-02-27 10:15:00,1.53131,1.53167,1.5312,1.53159,387300001.0
2007-02-27 10:16:00,1.53171,1.53171,1.53119,1.53152,360300001.0
2007-02-27 10:17:00,1.53158,1.53195,1.53115,1.53168,329200001.0
2007-02-27 10:18:00,1.53186,1.53357,1.53171,1.53256,445800003.0
2007-02-27 10:19:00,1.53272,1.53314,1.53262,1.53268,346800001.0
2007-02-27 10:20:00,1.53271,1.53403,1.53271,1.53403,469900001.0
2007-02-27 10:21:00,1.534,1.53423,1.53333,1.53333,398400002.0
2007-02-27 10:22:00,1.53333,1.53337,1.53305,1.53309,353100001.0
2007-02-27 10:23:00,1.53298,1.53313,1.53277,1.5328,454700000.0
2007-02-27 10:24:00,1.53292,1.53312,1.53267,1.53289,477300003.0
2007-02-27 10:25:00,1.5328,1.53301,1.53239,1.53251,374300001.0
2007-02-27 10:26:00,1.53233,1.53267,1.53215,1.53215,557500003.0
2007-02-27 10:27:00,1.53217,1.53217,1.53164,1.53179,484700002.0
2007-02-27 10:28:00,1.53188,1.53212,1.53184,1.53203,632900002.0
2007-02-27 10:29:00,1.53205,1.53211,1.53187,1.53207,505900000.0
2007-02-27 10:30:00,1.5322,1.53235,1.53197,1.53221,653300000.0
2007-02-27 10:31:00,1.5326,1.5326,1.5321,1.5321,478000001.0
2007-02-27 10:32:00,1.53194,1.53219,1.53189,1.53189,478000001.0
2007-02-27 10:33:00,1.53214,1.53345,1.53211,1.53336,482900000.0
2007-02-27 10:34:00,1.5334,1.53341,1.53299,1.53311,387400001.0
2007-02-27 10:35:00,1.53309,1.53311,1.53255,1.53265,500000003.0
2007-02-27 10:36:00,1.53272,1.5332,1.53245,1.53265,547400003.0
2007-02-27 10:37:00,1.53269,1.53281,1.53244,1.53249,554000001.0
2007-02-27 10:38:00,1.53237,1.53258,1.53232,1.53235,427900003.0
2007-02-27 10:39:00,1.53221,1.53233,1.53185,1.53185,389800000.0
2007-02-27 10:40:00,1.53172,1.53191,1.5314,1.53157,325700000.0
2007-02-27 10:41:00,1.53182,1.53197,1.53162,1.53173,668300000.0
2007-02-27 10:42:00,1.53176,1.53211,1.53167,1.53189,376100000.0
2007-02-27 10:43:00,1.53198,1.53198,1.53152,1.53162,453700001.0
2007-02-27 10:44:00,1.53202,1.53229,1.53173,1.53216,504700000.0
2007-02-27 10:45:00,1.53211,1.53246,1.53207,1.5323,501600001.0
2007-02-27 10:46:00,1.53218,1.53253,1.53211,1.53252,343100001.0
2007-02-27 10:47:00,1.53252,1.53252,1.53214,1.53225,358300000.0
2007-02-27 10:48:00,1.53231,1.53247,1.53224,1.53238,530300001.0
2007-02-27 10:49:00,1.53241,1.53259,1.53232,1.53245,354900000.0
2007-02-27 10:50:00,1.53246,1.53291,1.53229,1.53274,541900003.0
2007-02-27 10:51:00,1.53246,1.53246,1.53172,1.53206,489200000.0
2007-02-27 10:52:00,1.53207,1.5323,1.53194,1.5321,274600000.0
2007-02-27 10:53:00,1.53206,1.53237,1.532,1.53237,434200001.0
2007-02-27 10:54:00,1.5324,1.53255,1.53216,1.53255,482200001.0
2007-02-27 10:55:00,1.53249,1.53251,1.53224,1.53238,441900001.0
2007-02-27 10:56:00,1.53248,1.53258,1.53233,1.53253,491100001.0
2007-02-27 10:57:00,1.53264,1.53302,1.53262,1.53302,394200002.0
2007-02-27 10:58:00,1.53306,1.53306,1.53256,1.53268,451100000.0
2007-02-27 10:59:00,1.53251,1.53287,1.53228,1.53228,774100001.0
2007-02-27 11:00:00,1.53249,1.53249,1.53209,1.5322,515100001.0
2007-02-27 11:01:00,1.53221,1.53239,1.53202,1.53202,568500001.0
2007-02-27 11:02:00,1.53182,1.53217,1.53179,1.53211,536300002.0
2007-02-27 11:03:00,1.53218,1.53266,1.53218,1.53266,247000001.0
2007-02-27 11:04:00,1.53272,1.5328,1.53239,1.53271,614000002.0
2007-02-27 11:05:00,1.5326,1.53287,1.53248,1.53259,477200000.0
2007-02-27 11:06:00,1.53266,1.53311,1.53257,1.53311,695200002.0
2007-02-27 11:07:00,1.53307,1.53346,1.53307,1.53327,253100001.0
2007-02-27 11:08:00,1.53338,1.53338,1.53311,1.53331,312400000.0
2007-02-27 11:09:00,1.53317,1.53344,1.53309,1.53318,415600001.0
2007-02-27 11:10:00,1.53325,1.53338,1.53284,1.5329,462000001.0
2007-02-27 11:11:00,1.53271,1.53329,1.53271,1.53307,535000001.0
2007-02-27 11:12:00,1.53285,1.53308,1.53241,1.53241,571700001.0
2007-02-27 11:13:00,1.53237,1.53256,1.5323,1.53251,407100003.0
2007-02-27 11:14:00,1.53246,1.5326,1.53233,1.53257,502700001.0
2007-02-27 11:15:00,1.53262,1.53262,1.53209,1.53214,475900001.0
2007-02-27 11:16:00,1.53207,1.53222,1.53189,1.53219,450600000.0
2007-02-27 11:17:00,1.53211,1.53226,1.53174,1.53226,410400000.0
2007-02-27 11:18:00,1.5323,1.53246,1.5319,1.53207,384700001.0
2007-02-27 11:19:00,1.53202,1.53232,1.53191,1.5322,426900000.0
2007-02-27 11:20:00,1.53218,1.53252,1.53199,1.53199,635900000.0
2007-02-27 11:21:00,1.53206,1.53225,1.5318,1.53198,610000003.0
2007-02-27 11:22:00,1.53163,1.53232,1.53161,1.53232,548200000.0
2007-02-27 11:23:00,1.5323,1.53238,1.53194,1.53212,457900000.0
2007-02-27 11:24:00,1.53231,1.53289,1.53231,1.53289,397000000.0
2007-02-27 11:25:00,1.53282,1.53282,1.53255,1.53268,438700001.0
2007-02-27 11:26:00,1.53275,1.53286,1.53265,1.53268,552400002.0
2007-02-27 11:27:00,1.53279,1.53304,1.53254,1.53271,591800000.0
2007-02-27 11:28:00,1.53281,1.53293,1.53254,1.53266,398500002.0
2007-02-27 11:29:00,1.53256,1.53265,1.53238,1.5326,491400003.0
2007-02-27 11:30:00,1.53273,1.53287,1.53263,1.53268,434300000.0
2007-02-27 11:31:00,1.53257,1.53281,1.53245,1.53254,645700005.0
2007-02-27 11:32:00,1.53248,1.53249,1.53213,1.53238,406700001.0
2007-02-27 11:33:00,1.53246,1.53259,1.53238,1.53244,474900000.0
2007-02-27 11:34:00,1.53232,1.53245,1.53211,1.53215,631400003.0
2007-02-27 11:35:00,1.53225,1.53263,1.53217,1.53258,568100002.0
2007-02-27 11:36:00,1.53263,1.53293,1.53261,1.53284,477300000.0
2007-02-27 11:37:00,1.53281,1.53296,1.53264,1.53271,480800001.0
2007-02-27 11:38:00,1.53266,1.53294,1.53263,1.53277,522100002.0
2007-02-27 11:39:00,1.53295,1.53301,1.53269,1.5327,741600003.0
2007-02-27 11:40:00,1.53296,1.53317,1.53279,1.53299,783500001.0
2007-02-27 11:41:00,1.53304,1.5332,1.53275,1.53295,805400001.0
2007-02-27 11:42:00,1.53305,1.53327,1.5328,1.53305,569800000.0
2007-02-27 11:43:00,1.53309,1.53329,1.53297,1.533,533900000.0
2007-02-27 11:44:00,1.5331,1.53319,1.53287,1.53294,618200001.0
2007-02-27 11:45:00,1.53304,1.53313,1.53283,1.53297,577100002.0
2007-02-27 11:46:00,1.53287,1.53288,1.53267,1.53278,474500002.0
2007-02-27 11:47:00,1.53276,1.53319,1.53271,1.53298,458300001.0
2007-02-27 11:48:00,1.53287,1.53311,1.53277,1.53289,591800003.0
2007-02-27 11:49:00,1.53295,1.53315,1.53282,1.53294,383100000.0
2007-02-27 11:50:00,1.53301,1.53328,1.53296,1.53328,342200000.0
2007-02-27 11:51:00,1.5332,1.53332,1.53294,1.53294,188900000.0
2007-02-27 11:52:00,1.53289,1.53304,1.53277,1.5328,228100000.0
2007-02-27 11:53:00,1.53288,1.53324,1.53285,1.53312,188200000.0
2007-02-27 11:54:00,1.53337,1.53354,1.5332,1.53321,363100001.0
2007-02-27 11:55:00,1.53344,1.53344,1.53306,1.53331,430000001.0
2007-02-27 11:56:00,1.53328,1.53336,1.53301,1.53326,447800001.0
2007-02-27 11:57:00,1.53332,1.53332,1.53292,1.53303,530500000.0
2007-02-27 11:58:00,1.53307,1.53307,1.53257,1.53268,436400000.0
2007-02-27 11:59:00,1.53266,1.533,1.53261,1.53269,455300002.0
2007-02-27 12:00:00,1.53278,1.53282,1.53242,1.5325,575100007.0
2007-02-27 12:01:00,1.53241,1.53269,1.53237,1.53262,445200002.0
2007-02-27 12:02:00,1.53249,1.5328,1.53242,1.53242,411500001.0
2007-02-27 12:03:00,1.53254,1.53267,1.53235,1.53265,365200000.0
2007-02-27 12:04:00,1.5325,1.53273,1.53237,1.53263,370200000.0
2007-02-27 12:05:00,1.53285,1.53298,1.5327,1.5327,335400001.0
2007-02-27 12:06:00,1.53258,1.53283,1.53246,1.5326,361400001.0
2007-02-27 12:07:00,1.53262,1.53262,1.53228,1.5325,322400000.0
2007-02-27 12:08:00,1.53254,1.5328,1.53245,1.53279,493300002.0
2007-02-27 12:09:00,1.53288,1.53301,1.53273,1.53288,448900000.0
2007-02-27 12:10:00,1.53287,1.53308,1.53279,1.53294,362600001.0
2007-02-27 12:11:00,1.53288,1.53303,1.53277,1.53294,254000000.0
2007-02-27 12:12:00,1.53293,1.53307,1.53283,1.53283,220000000.0
2007-02-27 12:13:00,1.53273,1.53285,1.53258,1.53274,587300003.0
2007-02-27 12:14:00,1.53278,1.53303,1.5326,1.53288,644100004.0
2007-02-27 12:15:00,1.53282,1.53297,1.53277,1.53287,270800000.0
2007-02-27 12:16:00,1.53278,1.53293,1.53268,1.53292,400000001.0
2007-02-27 12:17:00,1.53299,1.53303,1.5328,1.533,209100000.0
2007-02-27 12:18:00,1.53308,1.53319,1.53286,1.53319,277400000.0
2007-02-27 12:19:00,1.53328,1.53338,1.53311,1.53328,473200003.0
2007-02-27 12:20:00,1.53341,1.53354,1.53326,1.53349,420700000.0
2007-02-27 12:21:00,1.5336,1.53368,1.53346,1.5336,379100000.0
2007-02-27 12:22:00,1.53357,1.53361,1.53334,1.53346,300100001.0
2007-02-27 12:23:00,1.53344,1.53364,1.5334,1.53355,406800002.0
2007-02-27 12:24:00,1.53329,1.53361,1.53328,1.53331,662900002.0
2007-02-27 12:25:00,1.53349,1.53368,1.53342,1.53344,395100000.0
2007-02-27 12:26:00,1.53332,1.53346,1.53318,1.5332,460100003.0
2007-02-27 12:27:00,1.53323,1.53356,1.53323,1.53335,493000003.0
2007-02-27 12:28:00,1.53332,1.53367,1.53326,1.53338,492400001.0
2007-02-27 12:29:00,1.53329,1.53335,1.53295,1.53307,700000000.0
2007-02-27 12:30:00,1.53321,1.53352,1.53315,1.53343,593300000.0
2007-02-27 12:31:00,1.53359,1.53372,1.53342,1.53349,670600001.0
2007-02-27 12:32:00,1.53344,1.53364,1.53333,1.53341,661600001.0
2007-02-27 12:33:00,1.53347,1.5335,1.53327,1.53346,50400000.0
2007-02-27 12:34:00,1.5334,1.53363,1.53318,1.53337,688700005.0
2007-02-27 12:35:00,1.53354,1.53362,1.53335,1.53344,665000005.0
2007-02-27 12:36:00,1.53335,1.53348,1.53327,1.53335,416300001.0
2007-02-27 12:37:00,1.5334,1.5335,1.5333,1.53342,532200000.0
2007-02-27 12:38:00,1.53333,1.53345,1.53304,1.53317,701100000.0
2007-02-27 12:39:00,1.53317,1.53347,1.53314,1.53317,508000003.0
2007-02-27 12:40:00,1.53317,1.53341,1.53311,1.53337,529000002.0
2007-02-27 12:41:00,1.53337,1.53358,1.53336,1.53341,227900000.0
2007-02-27 12:42:00,1.53338,1.53358,1.53323,1.53326,385800002.0
2007-02-27 12:43:00,1.53324,1.53376,1.53324,1.53348,455000000.0
2007-02-27 12:44:00,1.53352,1.53355,1.53321,1.53344,433900001.0
2007-02-27 12:45:00,1.53345,1.53355,1.53315,1.53347,472000000.0
2007-02-27 12:46:00,1.53355,1.53367,1.5335,1.53362,428300000.0
2007-02-27 12:47:00,1.53353,1.53367,1.53332,1.53339,391700002.0
2007-02-27 12:48:00,1.5332,1.5335,1.53319,1.53333,479500000.0
2007-02-27 12:49:00,1.53333,1.53334,1.53301,1.53324,456500000.0
2007-02-27 12:50:00,1.53333,1.53333,1.53283,1.53286,463400000.0
2007-02-27 12:51:00,1.53275,1.53315,1.53272,1.53273,450200000.0
2007-02-27 12:52:00,1.53251,1.53266,1.53241,1.53259,414000002.0
2007-02-27 12:53:00,1.53265,1.53278,1.53249,1.53257,258500001.0
2007-02-27 12:54:00,1.5325,1.53267,1.53242,1.53252,392300000.0
2007-02-27 12:55:00,1.5327,1.53301,1.53265,1.53279,468900001.0
2007-02-27 12:56:00,1.53272,1.53291,1.53249,1.53254,459500001.0
2007-02-27 12:57:00,1.53263,1.53282,1.53248,1.53276,556000001.0
2007-02-27 12:58:00,1.5328,1.53293,1.53271,1.5329,339900001.0
2007-02-27 12:59:00,1.53279,1.53288,1.53257,1.53285,755200002.0
2007-02-27 13:00:00,1.53327,1.53348,1.53325,1.53339,190200000.0
2007-02-27 13:01:00,1.5333,1.53367,1.5333,1.53348,334100000.0
2007-02-27 13:02:00,1.53343,1.53397,1.53343,1.53379,383200000.0
2007-02-27 13:03:00,1.53383,1.53389,1.53363,1.53379,381500000.0
2007-02-27 13:04:00,1.53373,1.53373,1.53292,1.53292,235500000.0
2007-02-27 13:05:00,1.53289,1.53306,1.53287,1.53292,115700000.0
2007-02-27 13:06:00,1.53281,1.53303,1.53272,1.53297,444800003.0
2007-02-27 13:07:00,1.53294,1.53313,1.53286,1.53296,310100000.0
2007-02-27 13:08:00,1.53283,1.53292,1.53278,1.53278,183200001.0
2007-02-27 13:09:00,1.53271,1.53271,1.53214,1.53239,342100002.0
2007-02-27 13:10:00,1.53244,1.53244,1.53221,1.5323,157700000.0
2007-02-27 13:11:00,1.53233,1.53253,1.5321,1.53225,395100000.0
2007-02-27 13:12:00,1.53241,1.5325,1.53232,1.5325,297400000.0
2007-02-27 13:13:00,1.53255,1.53274,1.53244,1.53274,309000000.0
2007-02-27 13:14:00,1.53267,1.53281,1.53263,1.53274,335600000.0
2007-02-27 13:15:00,1.53271,1.53271,1.53232,1.53255,417100001.0
2007-02-27 13:16:00,1.53258,1.53272,1.53258,1.53262,147700001.0
2007-02-27 13:17:00,1.53271,1.53271,1.53259,1.53259,157000000.0
2007-02-27 13:18:00,1.5324,1.53273,1.53234,1.53273,363900000.0
2007-02-27 13:19:00,1.53263,1.5329,1.53256,1.53269,310700000.0
2007-02-27 13:20:00,1.53262,1.5327,1.53247,1.53264,180600000.0
2007-02-27 13:21:00,1.53257,1.53261,1.53228,1.53231,167800001.0
2007-02-27 13:22:00,1.53222,1.53239,1.53205,1.53239,269000001.0
2007-02-27 13:23:00,1.53249,1.53275,1.53245,1.53267,303900000.0
2007-02-27 13:24:00,1.53278,1.53278,1.53267,1.53275,272700001.0
2007-02-27 13:25:00,1.53276,1.53285,1.53267,1.53272,130500000.0
2007-02-27 13:26:00,1.53267,1.53286,1.53261,1.53269,236200000.0
2007-02-27 13:27:00,1.53251,1.53251,1.5319,1.53218,282700001.0
2007-02-27 13:28:00,1.53226,1.53242,1.53205,1.53227,510000001.0
2007-02-27 13:29:00,1.5322,1.53232,1.53197,1.53232,599800001.0
2007-02-27 13:30:00,1.53227,1.53227,1.53185,1.53212,533200001.0
2007-02-27 13:31:00,1.53213,1.53237,1.53201,1.53223,495100000.0
2007-02-27 13:32:00,1.53226,1.53257,1.53226,1.53256,252600002.0
2007-02-27 13:33:00,1.53249,1.53261,1.53233,1.53238,399500001.0
2007-02-27 13:34:00,1.53243,1.53257,1.53226,1.53239,338900001.0
2007-02-27 13:35:00,1.53265,1.53286,1.53256,1.53268,348100000.0
2007-02-27 13:36:00,1.53264,1.53264,1.53239,1.53248,447500001.0
2007-02-27 13:37:00,1.53254,1.53274,1.53251,1.53259,429300000.0
2007-02-27 13:38:00,1.53255,1.5328,1.5325,1.53253,387800000.0
2007-02-27 13:39:00,1.53258,1.53267,1.53233,1.53233,259400000.0
2007-02-27 13:40:00,1.53218,1.53262,1.53218,1.53231,443100004.0
2007-02-27 13:41:00,1.53229,1.53243,1.53218,1.53224,236800000.0
2007-02-27 13:42:00,1.53236,1.53249,1.53236,1.53247,163000000.0
2007-02-27 13:43:00,1.5325,1.5325,1.53237,1.53248,138400001.0
2007-02-27 13:44:00,1.53247,1.53263,1.53238,1.53258,275300003.0
2007-02-27 13:45:00,1.53258,1.53278,1.53233,1.53235,511300001.0
2007-02-27 13:46:00,1.53241,1.53254,1.53221,1.53245,421900000.0
2007-02-27 13:47:00,1.53245,1.53257,1.53227,1.53254,520600001.0
2007-02-27 13:48:00,1.53253,1.53253,1.5324,1.53245,231500001.0
2007-02-27 13:49:00,1.53251,1.53262,1.53238,1.53254,199000000.0
2007-02-27 13:50:00,1.53249,1.53252,1.53237,1.53246,313800000.0
2007-02-27 13:51:00,1.53237,1.53246,1.53223,1.53246,315600000.0
2007-02-27 13:52:00,1.5322,1.53248,1.53213,1.53245,416900000.0
2007-02-27 13:53:00,1.53248,1.53274,1.53244,1.53269,521800002.0
2007-02-27 13:54:00,1.5326,1.5328,1.53248,1.53264,367800000.0
2007-02-27 13:55:00,1.53274,1.53274,1.5325,1.53268,297200000.0
2007-02-27 13:56:00,1.53291,1.53332,1.53291,1.53324,340800001.0
2007-02-27 13:57:00,1.53338,1.53366,1.5333,1.53362,322100001.0
2007-02-27 13:58:00,1.53354,1.53381,1.53337,1.53381,218300000.0
2007-02-27 13:59:00,1.53361,1.53395,1.53358,1.53375,412500000.0
2007-02-27 14:00:00,1.53364,1.53375,1.53352,1.53358,292700000.0
2007-02-27 14:01:00,1.53356,1.53361,1.53345,1.5335,370200001.0
2007-02-27 14:02:00,1.53354,1.53357,1.53342,1.53344,308600001.0
2007-02-27 14:03:00,1.53348,1.53375,1.53345,1.5335,383200000.0
2007-02-27 14:04:00,1.53354,1.53385,1.53344,1.53364,425700000.0
2007-02-27 14:05:00,1.53369,1.5337,1.53341,1.53344,339400000.0
2007-02-27 14:06:00,1.53352,1.53359,1.53323,1.53327,361600000.0
2007-02-27 14:07:00,1.53323,1.53323,1.53274,1.53275,319800000.0
2007-02-27 14:08:00,1.53272,1.53276,1.53242,1.53242,357600000.0
2007-02-27 14:09:00,1.53242,1.53261,1.53236,1.53236,172500000.0
2007-02-27 14:10:00,1.5325,1.53265,1.53236,1.53265,333700001.0
2007-02-27 14:11:00,1.53263,1.53269,1.5323,1.53269,123200001.0
2007-02-27 14:12:00,1.53275,1.53281,1.53259,1.53264,274100000.0
2007-02-27 14:13:00,1.53272,1.53292,1.53272,1.5328,205100000.0
2007-02-27 14:14:00,1.53276,1.5329,1.53268,1.53274,210700000.0
2007-02-27 14:15:00,1.53266,1.53279,1.53239,1.53276,349500001.0
2007-02-27 14:16:00,1.53279,1.53301,1.53278,1.53293,182100001.0
2007-02-27 14:17:00,1.53315,1.53323,1.53282,1.53305,659800000.0
2007-02-27 14:18:00,1.53307,1.5334,1.53303,1.53332,334400000.0
2007-02-27 14:19:00,1.53364,1.53403,1.53359,1.5338,437500001.0
2007-02-27 14:20:00,1.53379,1.53379,1.5336,1.53365,198400001.0
2007-02-27 14:21:00,1.53372,1.53378,1.53355,1.53356,363600001.0
2007-02-27 14:22:00,1.53388,1.53422,1.53381,1.53397,600000002.0
2007-02-27 14:23:00,1.53415,1.53419,1.53397,1.53407,173400002.0
2007-02-27 14:24:00,1.53405,1.5346,1.53396,1.53447,492700001.0
2007-02-27 14:25:00,1.53459,1.53491,1.53451,1.53452,496800002.0
2007-02-27 14:26:00,1.5345,1.53495,1.5345,1.53495,704100004.0
2007-02-27 14:27:00,1.53502,1.53502,1.53455,1.53455,395200001.0
2007-02-27 14:28:00,1.53431,1.53467,1.53415,1.53462,47600001.0
2007-02-27 14:29:00,1.53468,1.53482,1.53451,1.53472,34800000.0
2007-02-27 14:30:00,1.53482,1.53482,1.53404,1.53462,59000000.0
2007-02-27 14:31:00,1.53449,1.53512,1.53446,1.53501,39900000.0
2007-02-27 14:32:00,1.5352,1.53538,1.53491,1.5351,24200000.0
2007-02-27 14:33:00,1.5349,1.53503,1.53475,1.53485,47100000.0
2007-02-27 14:34:00,1.53481,1.5352,1.53478,1.5352,25600000.0
2007-02-27 14:35:00,1.53552,1.53552,1.53511,1.53511,35000000.0
2007-02-27 14:36:00,1.53517,1.53517,1.53455,1.53455,55100000.0
2007-02-27 14:37:00,1.53507,1.53507,1.53491,1.53505,77000002.0
2007-02-27 14:38:00,1.53512,1.53512,1.53477,1.53511,47400000.0
2007-02-27 14:39:00,1.53489,1.53506,1.53448,1.535,34800000.0
2007-02-27 14:40:00,1.53504,1.5351,1.53471,1.53481,44600001.0
2007-02-27 14:41:00,1.5348,1.53516,1.53473,1.53516,45800000.0
2007-02-27 14:42:00,1.53494,1.53547,1.53467,1.53467,43600000.0
2007-02-27 14:43:00,1.53505,1.53515,1.53487,1.5349,26400000.0
2007-02-27 14:44:00,1.53487,1.53504,1.53482,1.53499,50400000.0
2007-02-27 14:45:00,1.53485,1.53532,1.53469,1.53521,51300000.0
2007-02-27 14:46:00,1.53523,1.53523,1.53501,1.53506,28200000.0
2007-02-27 14:47:00,1.53507,1.53521,1.53495,1.53521,33200000.0
2007-02-27 14:48:00,1.53533,1.53533,1.53514,1.53532,46400000.0
2007-02-27 14:49:00,1.5352,1.53546,1.53515,1.53535,49500000.0
2007-02-27 14:50:00,1.53515,1.53538,1.53506,1.53538,57000000.0
2007-02-27 14:51:00,1.53543,1.53562,1.53533,1.53548,20400000.0
2007-02-27 14:52:00,1.53556,1.53585,1.53556,1.53585,45600000.0
2007-02-27 14:53:00,1.53575,1.53586,1.53538,1.53562,18000000.0
2007-02-27 14:54:00,1.53591,1.53591,1.5354,1.5354,33000000.0
2007-02-27 14:55:00,1.53566,1.53576,1.53507,1.5352,46400000.0
2007-02-27 14:56:00,1.53544,1.53556,1.53536,1.53556,25800000.0
2007-02-27 14:57:00,1.53568,1.53578,1.53561,1.53567,24600000.0
2007-02-27 14:58:00,1.5355,1.53589,1.5355,1.53566,43200000.0
2007-02-27 14:59:00,1.53574,1.53574,1.53549,1.53549,50300000.0
2007-02-27 15:00:00,1.53549,1.53586,1.53548,1.53548,66800000.0
2007-02-27 15:01:00,1.53583,1.53583,1.53562,1.53562,26600000.0
2007-02-27 15:02:00,1.5358,1.5359,1.53558,1.5359,51800001.0
2007-02-27 15:03:00,1.53584,1.53602,1.53554,1.53563,46600000.0
2007-02-27 15:04:00,1.53547,1.53584,1.53547,1.53584,36800000.0
2007-02-27 15:05:00,1.53575,1.53575,1.53551,1.53551,33200000.0
2007-02-27 15:06:00,1.53547,1.53564,1.53504,1.53561,58600000.0
2007-02-27 15:07:00,1.53589,1.53601,1.5357,1.53587,59000000.0
2007-02-27 15:08:00,1.53562,1.53575,1.53551,1.53571,48100000.0
2007-02-27 15:09:00,1.53569,1.53577,1.53559,1.53577,32400000.0
2007-02-27 15:10:00,1.53562,1.53582,1.53549,1.53566,48900000.0
2007-02-27 15:11:00,1.53587,1.53606,1.53583,1.53583,23200000.0
2007-02-27 15:12:00,1.53574,1.53593,1.53558,1.53568,29400000.0
2007-02-27 15:13:00,1.53592,1.53596,1.53577,1.53595,32600000.0
2007-02-27 15:14:00,1.53569,1.53589,1.53548,1.53548,30200000.0
2007-02-27 15:15:00,1.5354,1.5354,1.53482,1.53519,51600000.0
2007-02-27 15:16:00,1.53515,1.53535,1.53515,1.53523,35400000.0
2007-02-27 15:17:00,1.5352,1.5352,1.5349,1.53504,50400000.0
2007-02-27 15:18:00,1.53493,1.53521,1.53482,1.53518,42400000.0
2007-02-27 15:19:00,1.53521,1.53521,1.53506,1.53506,26800000.0
2007-02-27 15:20:00,1.53499,1.53518,1.53499,1.535,28000000.0
2007-02-27 15:21:00,1.53491,1.53499,1.53479,1.53499,26000000.0
2007-02-27 15:22:00,1.53481,1.5349,1.53458,1.5347,27600000.0
2007-02-27 15:23:00,1.5348,1.5348,1.53462,1.53474,19800000.0
2007-02-27 15:24:00,1.5349,1.5349,1.53472,1.53479,32400000.0
2007-02-27 15:25:00,1.5347,1.53499,1.53453,1.53466,43000001.0
2007-02-27 15:26:00,1.53473,1.53499,1.53464,1.53499,41800001.0
2007-02-27 15:27:00,1.53494,1.53516,1.53493,1.53502,36000000.0
2007-02-27 15:28:00,1.53498,1.53506,1.53493,1.53503,30200000.0
2007-02-27 15:29:00,1.53485,1.53485,1.53456,1.53456,35200000.0
2007-02-27 15:30:00,1.53512,1.53606,1.53503,1.53606,19400000.0
2007-02-27 15:31:00,1.53646,1.53646,1.53569,1.53569,31500000.0
2007-02-27 15:32:00,1.53544,1.53572,1.53521,1.53572,39200000.0
2007-02-27 15:33:00,1.53573,1.53583,1.5352,1.53583,66700001.0
2007-02-27 15:34:00,1.53576,1.536,1.53572,1.53572,40200001.0
2007-02-27 15:35:00,1.53585,1.53611,1.53555,1.53562,35200000.0
2007-02-27 15:36:00,1.53598,1.53627,1.53589,1.53598,58900001.0
2007-02-27 15:37:00,1.53619,1.53636,1.53587,1.53604,56000001.0
2007-02-27 15:38:00,1.53585,1.53619,1.53578,1.53594,42000000.0
2007-02-27 15:39:00,1.53597,1.53601,1.53579,1.53579,20000000.0
2007-02-27 15:40:00,1.53578,1.53587,1.53557,1.53557,40000000.0
2007-02-27 15:41:00,1.53552,1.53565,1.53511,1.53565,36600000.0
2007-02-27 15:42:00,1.53561,1.5357,1.53519,1.53536,23000000.0
2007-02-27 15:43:00,1.53536,1.53586,1.53536,1.5356,42400000.0
2007-02-27 15:44:00,1.53576,1.53595,1.53538,1.53593,30200000.0
2007-02-27 15:45:00,1.53597,1.53619,1.53593,1.53601,43400000.0
2007-02-27 15:46:00,1.53594,1.53632,1.53594,1.53607,35400000.0
2007-02-27 15:47:00,1.5359,1.53596,1.53546,1.53551,29800000.0
2007-02-27 15:48:00,1.53519,1.53539,1.53461,1.53461,29400000.0
2007-02-27 15:49:00,1.53437,1.53445,1.53403,1.53442,43600000.0
2007-02-27 15:50:00,1.53434,1.53467,1.53434,1.53456,36700000.0
2007-02-27 15:51:00,1.53439,1.5346,1.53432,1.53449,33000000.0
2007-02-27 15:52:00,1.53439,1.53455,1.53428,1.53451,61000001.0
2007-02-27 15:53:00,1.5345,1.5349,1.5345,1.53473,36000000.0
2007-02-27 15:54:00,1.53478,1.53478,1.53452,1.53453,32500000.0
2007-02-27 15:55:00,1.53487,1.53515,1.53484,1.53496,42100000.0
2007-02-27 15:56:00,1.53532,1.53552,1.5351,1.53542,43400000.0
2007-02-27 15:57:00,1.53563,1.5362,1.53563,1.5361,31800000.0
2007-02-27 15:58:00,1.53616,1.53616,1.53568,1.53591,27800000.0
2007-02-27 15:59:00,1.53592,1.53594,1.53559,1.53559,71700001.0
2007-02-27 16:00:00,1.5353,1.53576,1.5353,1.53546,40300001.0
2007-02-27 16:01:00,1.53534,1.53563,1.53531,1.53563,33000000.0
2007-02-27 16:02:00,1.53578,1.53578,1.53551,1.53564,33200000.0
2007-02-27 16:03:00,1.53561,1.53586,1.53556,1.53556,25400000.0
2007-02-27 16:04:00,1.53548,1.5361,1.53548,1.5359,37400000.0
2007-02-27 16:05:00,1.53592,1.53603,1.53577,1.53592,26500000.0
2007-02-27 16:06:00,1.53575,1.5359,1.53554,1.53554,41000000.0
2007-02-27 16:07:00,1.53565,1.53588,1.53562,1.53572,47500000.0
2007-02-27 16:08:00,1.53589,1.53597,1.53575,1.53587,23200000.0
2007-02-27 16:09:00,1.53565,1.53578,1.53551,1.53574,60800001.0
2007-02-27 16:10:00,1.53581,1.53585,1.53564,1.53582,40400000.0
2007-02-27 16:11:00,1.53549,1.5358,1.53547,1.53572,25800000.0
2007-02-27 16:12:00,1.53567,1.53586,1.53561,1.53579,41500000.0
2007-02-27 16:13:00,1.53576,1.53596,1.53576,1.53595,36900000.0
2007-02-27 16:14:00,1.53577,1.53588,1.53558,1.53588,40200000.0
2007-02-27 16:15:00,1.53567,1.53602,1.53567,1.53594,25000000.0
2007-02-27 16:16:00,1.53592,1.53613,1.53587,1.53603,30900000.0
2007-02-27 16:17:00,1.53592,1.53635,1.53584,1.53635,24100000.0
2007-02-27 16:18:00,1.53631,1.53631,1.53601,1.53603,39800001.0
2007-02-27 16:19:00,1.53619,1.53619,1.53572,1.53572,30400000.0
2007-02-27 16:20:00,1.53565,1.53579,1.53547,1.53558,47000000.0
2007-02-27 16:21:00,1.53556,1.53568,1.53537,1.53557,32200000.0
2007-02-27 16:22:00,1.53557,1.53569,1.53549,1.53561,50400000.0
2007-02-27 16:23:00,1.53557,1.53571,1.53557,1.53568,24200000.0
2007-02-27 16:24:00,1.53607,1.53613,1.53583,1.53592,32800000.0
2007-02-27 16:25:00,1.53618,1.53618,1.53557,1.5359,50700000.0
2007-02-27 16:26:00,1.53613,1.53623,1.53596,1.53596,57500000.0
2007-02-27 16:27:00,1.53595,1.53607,1.53581,1.53581,39200000.0
2007-02-27 16:28:00,1.53593,1.536,1.53564,1.53585,40000000.0
2007-02-27 16:29:00,1.53588,1.53596,1.5357,1.53581,43400000.0
2007-02-27 16:30:00,1.53568,1.53578,1.53562,1.53577,56400000.0
2007-02-27 16:31:00,1.53599,1.53614,1.53599,1.53604,32200000.0
2007-02-27 16:32:00,1.53629,1.53629,1.53564,1.5359,30400000.0
2007-02-27 16:33:00,1.53599,1.53613,1.53583,1.53605,59800001.0
2007-02-27 16:34:00,1.5361,1.5361,1.53573,1.5359,27400000.0
2007-02-27 16:35:00,1.53607,1.53611,1.53573,1.53601,43200000.0
2007-02-27 16:36:00,1.53574,1.53588,1.5354,1.53561,32700000.0
2007-02-27 16:37:00,1.53556,1.53577,1.53536,1.53556,38800000.0
2007-02-27 16:38:00,1.5354,1.53553,1.5353,1.53538,50300000.0
2007-02-27 16:39:00,1.53558,1.53558,1.5354,1.53554,39400001.0
2007-02-27 16:40:00,1.53548,1.53572,1.53548,1.53566,45600000.0
2007-02-27 16:41:00,1.53524,1.53589,1.53524,1.53577,42200000.0
2007-02-27 16:42:00,1.53599,1.53606,1.53592,1.53602,30600000.0
2007-02-27 16:43:00,1.53596,1.53639,1.53596,1.53639,62400001.0
2007-02-27 16:44:00,1.53664,1.53691,1.53638,1.53691,52000000.0
2007-02-27 16:45:00,1.5368,1.53754,1.5368,1.5373,46600000.0
2007-02-27 16:46:00,1.53742,1.53742,1.5369,1.53707,52900000.0
2007-02-27 16:47:00,1.53713,1.53725,1.53675,1.53678,47000000.0
2007-02-27 16:48:00,1.53685,1.53693,1.53626,1.53693,41700000.0
2007-02-27 16:49:00,1.53715,1.53755,1.53715,1.53755,30400000.0
2007-02-27 16:50:00,1.53764,1.53764,1.53726,1.53726,45600000.0
2007-02-27 16:51:00,1.53718,1.53723,1.53694,1.5371,25800000.0
2007-02-27 16:52:00,1.537,1.537,1.53665,1.5368,47200000.0
2007-02-27 16:53:00,1.53689,1.53715,1.53679,1.5371,48600000.0
2007-02-27 16:54:00,1.53722,1.53727,1.53694,1.53703,22000000.0
2007-02-27 16:55:00,1.53712,1.53743,1.53702,1.53741,25600000.0
2007-02-27 16:56:00,1.53739,1.53743,1.53712,1.53743,42800001.0
2007-02-27 16:57:00,1.53763,1.53799,1.53763,1.53797,28900000.0
2007-02-27 16:58:00,1.53783,1.53807,1.53758,1.53758,43000000.0
2007-02-27 16:59:00,1.53752,1.53791,1.53747,1.53791,33000000.0
2007-02-27 17:00:00,1.53706,1.53808,1.53696,1.53741,47000000.0
2007-02-27 17:01:00,1.53705,1.53714,1.53629,1.53629,41700000.0
2007-02-27 17:02:00,1.53606,1.5367,1.53606,1.53668,29000000.0
2007-02-27 17:03:00,1.53659,1.53694,1.5365,1.53694,47200000.0
2007-02-27 17:04:00,1.53679,1.53717,1.53652,1.53706,24000000.0
2007-02-27 17:05:00,1.53689,1.53714,1.53647,1.53702,24800000.0
2007-02-27 17:06:00,1.53687,1.53687,1.53654,1.53684,39600000.0
2007-02-27 17:07:00,1.53683,1.53683,1.53631,1.5364,58800001.0
2007-02-27 17:08:00,1.53624,1.53662,1.53624,1.53662,51500000.0
2007-02-27 17:09:00,1.53632,1.5364,1.53599,1.53616,36000000.0
2007-02-27 17:10:00,1.53581,1.53599,1.53564,1.53583,36100000.0
2007-02-27 17:11:00,1.53582,1.53592,1.53575,1.53589,23400000.0
2007-02-27 17:12:00,1.53598,1.53615,1.53585,1.53589,43100000.0
2007-02-27 17:13:00,1.53584,1.53594,1.53572,1.53586,30600000.0
2007-02-27 17:14:00,1.53561,1.53597,1.53556,1.53556,54000000.0
2007-02-27 17:15:00,1.53576,1.5361,1.53573,1.53597,52600000.0
2007-02-27 17:16:00,1.53599,1.53636,1.53593,1.53635,25600000.0
2007-02-27 17:17:00,1.53639,1.53659,1.53615,1.53647,30000000.0
2007-02-27 17:18:00,1.53665,1.53665,1.53606,1.53627,57400000.0
2007-02-27 17:19:00,1.53624,1.53645,1.53624,1.53645,37400000.0
2007-02-27 17:20:00,1.53621,1.53626,1.53599,1.53617,42300000.0
2007-02-27 17:21:00,1.53642,1.53642,1.53564,1.53607,53900000.0
2007-02-27 17:22:00,1.53605,1.53641,1.53605,1.53621,45700000.0
2007-02-27 17:23:00,1.53597,1.53638,1.53597,1.53618,28000000.0
2007-02-27 17:24:00,1.53621,1.53626,1.53602,1.53625,23400000.0
2007-02-27 17:25:00,1.53646,1.53695,1.53646,1.53667,43200000.0
2007-02-27 17:26:00,1.53655,1.53686,1.53646,1.53663,41200000.0
2007-02-27 17:27:00,1.5366,1.53684,1.53647,1.53664,37400000.0
2007-02-27 17:28:00,1.53677,1.53677,1.53645,1.53646,29200000.0
2007-02-27 17:29:00,1.5366,1.53707,1.53635,1.53707,35600000.0
2007-02-27 17:30:00,1.53705,1.53705,1.5364,1.53685,44400000.0
2007-02-27 17:31:00,1.53676,1.53699,1.53672,1.53693,39800001.0
2007-02-27 17:32:00,1.5369,1.53722,1.5369,1.53711,34200000.0
2007-02-27 17:33:00,1.53717,1.53719,1.53699,1.53707,56500000.0
2007-02-27 17:34:00,1.53693,1.53749,1.53693,1.53749,40200000.0
2007-02-27 17:35:00,1.53769,1.53794,1.53754,1.53769,42400001.0
2007-02-27 17:36:00,1.53768,1.53782,1.53751,1.53759,59000001.0
2007-02-27 17:37:00,1.53796,1.53851,1.53777,1.53837,31000000.0
2007-02-27 17:38:00,1.5382,1.53862,1.5382,1.53823,54000000.0
2007-02-27 17:39:00,1.5386,1.53888,1.5386,1.53888,31500000.0
2007-02-27 17:40:00,1.53868,1.53894,1.53868,1.53881,33900000.0
2007-02-27 17:41:00,1.53871,1.54016,1.53871,1.54016,39000000.0
2007-02-27 17:42:00,1.54031,1.54083,1.5402,1.5408,34400000.0
2007-02-27 17:43:00,1.54072,1.54118,1.54056,1.54108,29500000.0
2007-02-27 17:44:00,1.5411,1.54121,1.54098,1.54098,37700000.0
2007-02-27 17:45:00,1.54094,1.54099,1.54076,1.54097,30400000.0
2007-02-27 17:46:00,1.54096,1.54105,1.54081,1.541,43600000.0
2007-02-27 17:47:00,1.54092,1.54117,1.54079,1.54079,26000000.0
2007-02-27 17:48:00,1.54099,1.54106,1.54059,1.54106,42000000.0
2007-02-27 17:49:00,1.54113,1.54113,1.54045,1.54085,37300000.0
2007-02-27 17:50:00,1.54096,1.54096,1.54073,1.54092,22200000.0
2007-02-27 17:51:00,1.54088,1.54093,1.54045,1.54046,39900000.0
2007-02-27 17:52:00,1.54059,1.54062,1.54029,1.54038,37800000.0
2007-02-27 17:53:00,1.54043,1.54065,1.54041,1.54061,36300000.0
2007-02-27 17:54:00,1.54053,1.54083,1.54021,1.54067,42600000.0
2007-02-27 17:55:00,1.54075,1.54104,1.54035,1.54104,37800000.0
2007-02-27 17:56:00,1.54082,1.54094,1.5407,1.5407,27800000.0
2007-02-27 17:57:00,1.54106,1.54181,1.54089,1.54181,39400000.0
2007-02-27 17:58:00,1.54204,1.54307,1.54204,1.54307,55200000.0
2007-02-27 17:59:00,1.54294,1.54335,1.54293,1.54315,58800000.0
2007-02-27 18:00:00,1.54311,1.54311,1.54274,1.54306,44800000.0
2007-02-27 18:01:00,1.54295,1.54312,1.54247,1.54268,36600000.0
2007-02-27 18:02:00,1.54294,1.54313,1.54293,1.54313,49000000.0
2007-02-27 18:03:00,1.54291,1.54322,1.54276,1.54287,42600000.0
2007-02-27 18:04:00,1.54303,1.5432,1.54274,1.54291,28200000.0
2007-02-27 18:05:00,1.54335,1.54357,1.54323,1.54333,21000000.0
2007-02-27 18:06:00,1.54323,1.54361,1.54318,1.54318,53600000.0
2007-02-27 18:07:00,1.54311,1.54311,1.54275,1.54297,56000001.0
2007-02-27 18:08:00,1.54283,1.54354,1.54283,1.54342,44400000.0
2007-02-27 18:09:00,1.54347,1.54355,1.54334,1.54334,36400000.0
2007-02-27 18:10:00,1.5435,1.5436,1.54306,1.5431,23600000.0
2007-02-27 18:11:00,1.54325,1.54325,1.5427,1.54293,97600003.0
2007-02-27 18:12:00,1.54274,1.54282,1.54246,1.54246,32600000.0
2007-02-27 18:13:00,1.54257,1.54269,1.54219,1.54236,50900000.0
2007-02-27 18:14:00,1.54163,1.54227,1.54163,1.54206,29400000.0
2007-02-27 18:15:00,1.54198,1.54228,1.54197,1.54228,36200000.0
2007-02-27 18:16:00,1.54231,1.54231,1.54197,1.54199,39600000.0
2007-02-27 18:17:00,1.54221,1.5423,1.54181,1.54195,51500000.0
2007-02-27 18:18:00,1.54186,1.54202,1.54174,1.54183,46500000.0
2007-02-27 18:19:00,1.54186,1.5419,1.54172,1.54182,27100000.0
2007-02-27 18:20:00,1.54179,1.54179,1.54144,1.54144,42800000.0
2007-02-27 18:21:00,1.54138,1.54156,1.54118,1.5413,46600000.0
2007-02-27 18:22:00,1.54137,1.54145,1.54118,1.54119,36000000.0
2007-02-27 18:23:00,1.54125,1.54142,1.54125,1.54128,40200000.0
2007-02-27 18:24:00,1.54128,1.54128,1.54106,1.54118,50200000.0
2007-02-27 18:25:00,1.54141,1.54143,1.54103,1.54108,35200000.0
2007-02-27 18:26:00,1.54113,1.54118,1.54111,1.54112,30600000.0
2007-02-27 18:27:00,1.54104,1.5414,1.54081,1.5412,45000000.0
2007-02-27 18:28:00,1.54102,1.54129,1.54098,1.54103,44000001.0
2007-02-27 18:29:00,1.54122,1.54131,1.54098,1.54129,35600000.0
2007-02-27 18:30:00,1.5414,1.54156,1.54119,1.54148,34000000.0
2007-02-27 18:31:00,1.5416,1.54177,1.54154,1.54177,25600000.0
2007-02-27 18:32:00,1.54185,1.542,1.54172,1.54199,35700000.0
2007-02-27 18:33:00,1.54198,1.54211,1.54172,1.54176,30200000.0
2007-02-27 18:34:00,1.54177,1.54197,1.54169,1.5418,31400000.0
2007-02-27 18:35:00,1.54173,1.54196,1.54154,1.54181,33200000.0
2007-02-27 18:36:00,1.54152,1.5418,1.54152,1.5417,34000000.0
2007-02-27 18:37:00,1.54184,1.54211,1.54184,1.54211,39100000.0
2007-02-27 18:38:00,1.54193,1.54216,1.54182,1.54207,41400000.0
2007-02-27 18:39:00,1.5418,1.5421,1.54176,1.54187,31600000.0
2007-02-27 18:40:00,1.54186,1.54202,1.5417,1.54175,31000000.0
2007-02-27 18:41:00,1.54157,1.54173,1.54154,1.54158,26500000.0
2007-02-27 18:42:00,1.54139,1.54163,1.54127,1.54163,24200000.0
2007-02-27 18:43:00,1.54154,1.54171,1.54142,1.54149,34800000.0
2007-02-27 18:44:00,1.54162,1.54162,1.54133,1.54133,40100000.0
2007-02-27 18:45:00,1.54142,1.54142,1.54098,1.54098,17400000.0
2007-02-27 18:46:00,1.54124,1.54134,1.54119,1.54119,26800000.0
2007-02-27 18:47:00,1.54134,1.54149,1.54126,1.54142,23000000.0
2007-02-27 18:48:00,1.54132,1.54154,1.54111,1.54131,30200000.0
2007-02-27 18:49:00,1.54131,1.54131,1.54112,1.54124,52800000.0
2007-02-27 18:50:00,1.54102,1.54111,1.54084,1.54098,34800000.0
2007-02-27 18:51:00,1.54076,1.54096,1.54049,1.54092,42100000.0
2007-02-27 18:52:00,1.54083,1.54116,1.54083,1.54098,44100000.0
2007-02-27 18:53:00,1.541,1.54123,1.54099,1.54108,30400000.0
2007-02-27 18:54:00,1.54131,1.54131,1.54101,1.5413,30800000.0
2007-02-27 18:55:00,1.54114,1.54127,1.54111,1.54121,34000000.0
2007-02-27 18:56:00,1.54103,1.54159,1.54103,1.54113,32400000.0
2007-02-27 18:57:00,1.54155,1.54158,1.54137,1.54137,25400000.0
2007-02-27 18:58:00,1.54134,1.54145,1.54128,1.54132,39500000.0
2007-02-27 18:59:00,1.54147,1.54147,1.54092,1.54122,28400000.0
2007-02-27 19:00:00,1.54141,1.54184,1.54134,1.54184,28000000.0
2007-02-27 19:01:00,1.5417,1.54183,1.54142,1.54144,40200000.0
2007-02-27 19:02:00,1.54134,1.5414,1.54117,1.5413,37200000.0
2007-02-27 19:03:00,1.54118,1.5414,1.54106,1.54131,49600000.0
2007-02-27 19:04:00,1.54109,1.54125,1.54097,1.5412,40200000.0
2007-02-27 19:05:00,1.54129,1.54139,1.5411,1.54114,53200002.0
2007-02-27 19:06:00,1.54088,1.54088,1.54066,1.54069,33000000.0
2007-02-27 19:07:00,1.54057,1.54069,1.5403,1.54063,42000000.0
2007-02-27 19:08:00,1.54015,1.54031,1.53999,1.53999,36900000.0
2007-02-27 19:09:00,1.53993,1.54011,1.53993,1.53998,53100000.0
2007-02-27 19:10:00,1.54008,1.54044,1.54002,1.54011,38600000.0
2007-02-27 19:11:00,1.54058,1.54087,1.54058,1.54074,49500000.0
2007-02-27 19:12:00,1.54077,1.54127,1.54077,1.54118,24300000.0
2007-02-27 19:13:00,1.54113,1.54149,1.54111,1.54142,47000000.0
2007-02-27 19:14:00,1.5413,1.54159,1.54115,1.54159,53000001.0
2007-02-27 19:15:00,1.54144,1.54144,1.54111,1.54137,38000001.0
2007-02-27 19:16:00,1.54112,1.54134,1.54112,1.54112,50400000.0
2007-02-27 19:17:00,1.54109,1.54122,1.54075,1.54114,49200000.0
2007-02-27 19:18:00,1.5413,1.54152,1.54119,1.54149,40200000.0
2007-02-27 19:19:00,1.54158,1.54174,1.54116,1.54164,33400000.0
2007-02-27 19:20:00,1.54163,1.54163,1.54121,1.54146,39800000.0
2007-02-27 19:21:00,1.54129,1.54145,1.54097,1.54097,18200000.0
2007-02-27 19:22:00,1.54093,1.54113,1.54076,1.54113,33200000.0
2007-02-27 19:23:00,1.54091,1.54119,1.54062,1.54119,37200000.0
2007-02-27 19:24:00,1.54132,1.54143,1.54119,1.54127,83000002.0
2007-02-27 19:25:00,1.54139,1.54139,1.54101,1.54133,34600000.0
2007-02-27 19:26:00,1.54116,1.54141,1.54098,1.54126,35200000.0
2007-02-27 19:27:00,1.54107,1.54124,1.54078,1.54124,32000000.0
2007-02-27 19:28:00,1.54115,1.54127,1.54091,1.5412,34800000.0
2007-02-27 19:29:00,1.54116,1.54139,1.54095,1.54138,21000000.0
2007-02-27 19:30:00,1.54161,1.54172,1.54134,1.54162,36600000.0
2007-02-27 19:31:00,1.54159,1.54238,1.5415,1.54236,40600000.0
2007-02-27 19:32:00,1.54248,1.54297,1.54248,1.54292,37400000.0
2007-02-27 19:33:00,1.54301,1.54302,1.54267,1.54276,42200000.0
2007-02-27 19:34:00,1.54272,1.54272,1.54214,1.54214,26000000.0
2007-02-27 19:35:00,1.54208,1.54235,1.54181,1.54235,44400000.0
2007-02-27 19:36:00,1.54213,1.54255,1.54213,1.54234,23200000.0
2007-02-27 19:37:00,1.54225,1.54236,1.54201,1.54218,31600000.0
2007-02-27 19:38:00,1.54236,1.54272,1.54236,1.54243,36000001.0
2007-02-27 19:39:00,1.54257,1.54257,1.54235,1.54256,44400000.0
2007-02-27 19:40:00,1.54249,1.54253,1.54223,1.54231,46800000.0
2007-02-27 19:41:00,1.54205,1.54208,1.54178,1.542,32600000.0
2007-02-27 19:42:00,1.54186,1.54186,1.54146,1.54186,44000000.0
2007-02-27 19:43:00,1.54157,1.54157,1.54099,1.54109,22400000.0
2007-02-27 19:44:00,1.54092,1.54119,1.54086,1.54119,37600000.0
2007-02-27 19:45:00,1.54117,1.54133,1.54117,1.54133,40800000.0
2007-02-27 19:46:00,1.54119,1.54121,1.54071,1.54071,45200000.0
2007-02-27 19:47:00,1.54117,1.54142,1.54114,1.54142,44200000.0
2007-02-27 19:48:00,1.54169,1.54174,1.54153,1.54164,27400000.0
2007-02-27 19:49:00,1.5417,1.54191,1.54167,1.54167,30800000.0
2007-02-27 19:50:00,1.54189,1.54189,1.54154,1.54173,42000000.0
2007-02-27 19:51:00,1.54144,1.5417,1.54144,1.54166,52000000.0
2007-02-27 19:52:00,1.54168,1.54187,1.54154,1.54159,24800000.0
2007-02-27 19:53:00,1.54164,1.54181,1.54152,1.54173,58600000.0
2007-02-27 19:54:00,1.54177,1.54187,1.54177,1.54186,28400000.0
2007-02-27 19:55:00,1.54181,1.54191,1.54154,1.54154,38700000.0
2007-02-27 19:56:00,1.54141,1.54164,1.54127,1.54143,56100000.0
2007-02-27 19:57:00,1.54136,1.54136,1.5412,1.54136,81700000.0
2007-02-27 19:58:00,1.54123,1.54132,1.54116,1.54116,37100000.0
2007-02-27 19:59:00,1.54122,1.54122,1.54066,1.54066,25600000.0
2007-02-27 20:00:00,1.54083,1.54118,1.54071,1.54071,41700000.0
2007-02-27 20:01:00,1.54112,1.54115,1.54085,1.54085,47800000.0
2007-02-27 20:02:00,1.54095,1.54096,1.54068,1.54082,41000000.0
2007-02-27 20:03:00,1.54096,1.54096,1.54068,1.54082,24200000.0
2007-02-27 20:04:00,1.54085,1.54102,1.54058,1.54079,50300000.0
2007-02-27 20:05:00,1.54086,1.54128,1.54086,1.54098,22000000.0
2007-02-27 20:06:00,1.54115,1.54142,1.5411,1.54114,41700000.0
2007-02-27 20:07:00,1.54107,1.54132,1.5409,1.54119,50700000.0
2007-02-27 20:08:00,1.54126,1.54126,1.54087,1.541,29400000.0
2007-02-27 20:09:00,1.54104,1.54111,1.54083,1.54083,36200000.0
2007-02-27 20:10:00,1.54058,1.54108,1.54053,1.54076,54400000.0
2007-02-27 20:11:00,1.54084,1.54088,1.54059,1.54064,23000000.0
2007-02-27 20:12:00,1.54092,1.5411,1.54067,1.54102,39800000.0
2007-02-27 20:13:00,1.54106,1.54126,1.54081,1.54126,35400000.0
2007-02-27 20:14:00,1.54115,1.54133,1.54066,1.54122,32800000.0
2007-02-27 20:15:00,1.54111,1.54111,1.54083,1.54095,41000000.0
2007-02-27 20:16:00,1.54085,1.54098,1.54061,1.54061,41300000.0
2007-02-27 20:17:00,1.54061,1.54082,1.54036,1.54082,36200000.0
2007-02-27 20:18:00,1.54078,1.54089,1.54056,1.54061,49200000.0
2007-02-27 20:19:00,1.54087,1.54087,1.54067,1.54082,62100000.0
2007-02-27 20:20:00,1.54088,1.54093,1.54063,1.54093,18200000.0
2007-02-27 20:21:00,1.54079,1.5409,1.54074,1.54074,42200000.0
2007-02-27 20:22:00,1.54082,1.54097,1.54071,1.54073,44000000.0
2007-02-27 20:23:00,1.54068,1.54071,1.54026,1.5404,51500000.0
2007-02-27 20:24:00,1.54036,1.54048,1.54017,1.54035,21800000.0
2007-02-27 20:25:00,1.54068,1.54081,1.54045,1.54052,49600000.0
2007-02-27 20:26:00,1.54056,1.54058,1.54019,1.54046,32400000.0
2007-02-27 20:27:00,1.5405,1.5405,1.54,1.54015,48000000.0
2007-02-27 20:28:00,1.54019,1.54049,1.54019,1.54049,33000000.0
2007-02-27 20:29:00,1.54042,1.54054,1.53992,1.54051,45000000.0
2007-02-27 20:30:00,1.54063,1.54063,1.54018,1.54029,37200000.0
2007-02-27 20:31:00,1.54025,1.54053,1.5401,1.54053,56700001.0
2007-02-27 20:32:00,1.54033,1.54051,1.53983,1.54051,47800000.0
2007-02-27 20:33:00,1.54043,1.54043,1.54013,1.54029,53800001.0
2007-02-27 20:34:00,1.5401,1.54033,1.54004,1.54033,44600000.0
2007-02-27 20:35:00,1.54032,1.54043,1.54025,1.54038,39800000.0
2007-02-27 20:36:00,1.54046,1.54061,1.54029,1.54036,61300001.0
2007-02-27 20:37:00,1.54039,1.54042,1.54015,1.54042,42400000.0
2007-02-27 20:38:00,1.54056,1.54071,1.54045,1.54061,23000000.0
2007-02-27 20:39:00,1.54046,1.5406,1.54022,1.54036,42200000.0
2007-02-27 20:40:00,1.54027,1.5405,1.54027,1.54035,52600000.0
2007-02-27 20:41:00,1.54042,1.54052,1.54019,1.54045,51200000.0
2007-02-27 20:42:00,1.54042,1.54046,1.54011,1.54037,53800000.0
2007-02-27 20:43:00,1.54027,1.5405,1.54003,1.54003,34000000.0
2007-02-27 20:44:00,1.54028,1.54054,1.54007,1.54043,71300002.0
2007-02-27 20:45:00,1.54006,1.5403,1.54006,1.54012,31400000.0
2007-02-27 20:46:00,1.54031,1.54039,1.54023,1.54039,59500001.0
2007-02-27 20:47:00,1.5404,1.54055,1.54006,1.54049,42000000.0
2007-02-27 20:48:00,1.5404,1.54075,1.5404,1.54063,30000000.0
2007-02-27 20:49:00,1.54054,1.54066,1.54054,1.54063,26600000.0
2007-02-27 20:50:00,1.5405,1.5405,1.54031,1.54045,36700000.0
2007-02-27 20:51:00,1.54033,1.54058,1.54033,1.5404,31700000.0
2007-02-27 20:52:00,1.54039,1.54057,1.54037,1.54047,32400000.0
2007-02-27 20:53:00,1.54026,1.54052,1.54026,1.54036,49200000.0
2007-02-27 20:54:00,1.53998,1.5405,1.53998,1.54023,57200000.0
2007-02-27 20:55:00,1.54023,1.54045,1.54019,1.54039,30800000.0
2007-02-27 20:56:00,1.54004,1.54025,1.53992,1.54025,37500000.0
2007-02-27 20:57:00,1.54019,1.54019,1.53999,1.54001,29600000.0
2007-02-27 20:58:00,1.54002,1.54003,1.53984,1.53997,45400001.0
2007-02-27 20:59:00,1.5398,1.53996,1.53976,1.53993,55400000.0
2007-02-27 21:00:00,1.53971,1.53997,1.53953,1.5399,27800000.0
2007-02-27 21:01:00,1.54001,1.54036,1.53976,1.53976,27700000.0
2007-02-27 21:02:00,1.54017,1.54053,1.54006,1.54045,45800000.0
2007-02-27 21:03:00,1.5404,1.5404,1.54028,1.54034,29800000.0
2007-02-27 21:04:00,1.54054,1.54065,1.54049,1.54065,28200000.0
2007-02-27 21:05:00,1.54062,1.54113,1.54062,1.54097,56800001.0
2007-02-27 21:06:00,1.54114,1.54146,1.54103,1.54146,32800000.0
2007-02-27 21:07:00,1.54158,1.54158,1.54127,1.54156,29000000.0
2007-02-27 21:08:00,1.54151,1.54179,1.54145,1.54179,48400000.0
2007-02-27 21:09:00,1.54194,1.54194,1.54151,1.54175,48600001.0
2007-02-27 21:10:00,1.54183,1.54193,1.54168,1.54176,34400000.0
2007-02-27 21:11:00,1.54172,1.54211,1.54158,1.54175,39600000.0
2007-02-27 21:12:00,1.54193,1.54214,1.54184,1.54197,44200000.0
2007-02-27 21:13:00,1.54194,1.5422,1.54192,1.542,53900000.0
2007-02-27 21:14:00,1.54219,1.5424,1.54198,1.54219,58200000.0
2007-02-27 21:15:00,1.54206,1.54225,1.54204,1.5421,37600000.0
2007-02-27 21:16:00,1.5418,1.54216,1.5418,1.54209,34000000.0
2007-02-27 21:17:00,1.54202,1.54202,1.54162,1.54162,50100000.0
2007-02-27 21:18:00,1.54197,1.54197,1.54118,1.54165,19800000.0
2007-02-27 21:19:00,1.54184,1.54196,1.54174,1.54178,32600000.0
2007-02-27 21:20:00,1.54178,1.54207,1.54175,1.5418,39800000.0
2007-02-27 21:21:00,1.54175,1.54215,1.54175,1.54195,39800000.0
2007-02-27 21:22:00,1.54157,1.54208,1.54157,1.54192,40200000.0
2007-02-27 21:23:00,1.54195,1.54219,1.54176,1.54176,52600000.0
2007-02-27 21:24:00,1.54209,1.54235,1.54196,1.54202,31800000.0
2007-02-27 21:25:00,1.54214,1.54234,1.54192,1.54192,39000000.0
2007-02-27 21:26:00,1.5422,1.54244,1.54215,1.54222,29000000.0
2007-02-27 21:27:00,1.54218,1.54226,1.54216,1.54216,20800000.0
2007-02-27 21:28:00,1.5422,1.54246,1.5422,1.54246,27600000.0
2007-02-27 21:29:00,1.54245,1.54249,1.54232,1.54249,32200000.0
2007-02-27 21:30:00,1.54259,1.54276,1.54249,1.54262,37000000.0
2007-02-27 21:31:00,1.54274,1.54305,1.54267,1.54305,28000000.0
2007-02-27 21:32:00,1.54349,1.54406,1.54349,1.544,25600000.0
2007-02-27 21:33:00,1.54399,1.54399,1.54356,1.54367,29800000.0
2007-02-27 21:34:00,1.54355,1.54373,1.54351,1.54366,30200000.0
2007-02-27 21:35:00,1.54389,1.54407,1.54368,1.54406,29200000.0
2007-02-27 21:36:00,1.54423,1.54425,1.54383,1.54395,35000000.0
2007-02-27 21:37:00,1.54392,1.54402,1.54388,1.544,40100000.0
2007-02-27 21:38:00,1.54402,1.54402,1.54373,1.54387,26700000.0
2007-02-27 21:39:00,1.54376,1.54401,1.54376,1.5439,33000000.0
2007-02-27 21:40:00,1.54372,1.54397,1.54372,1.54397,35200000.0
2007-02-27 21:41:00,1.54398,1.5441,1.54388,1.5441,25000000.0
2007-02-27 21:42:00,1.54419,1.54435,1.54384,1.54384,33200000.0
2007-02-27 21:43:00,1.54411,1.54448,1.54401,1.54448,30800000.0
2007-02-27 21:44:00,1.54425,1.5445,1.54398,1.54423,30600000.0
2007-02-27 21:45:00,1.5441,1.5441,1.54382,1.54388,16000000.0
2007-02-27 21:46:00,1.54393,1.54419,1.54387,1.54402,52800000.0
2007-02-27 21:47:00,1.5439,1.54409,1.54385,1.54387,28600000.0
2007-02-27 21:48:00,1.54413,1.54419,1.54378,1.54378,64700000.0
2007-02-27 21:49:00,1.54392,1.54408,1.54392,1.54408,33900000.0
2007-02-27 21:50:00,1.5441,1.5441,1.54377,1.54392,39200000.0
2007-02-27 21:51:00,1.5439,1.54401,1.54386,1.54398,37400000.0
2007-02-27 21:52:00,1.54388,1.54401,1.54372,1.54389,40800000.0
2007-02-27 21:53:00,1.54402,1.54432,1.54397,1.54413,39800000.0
2007-02-27 21:54:00,1.5441,1.54449,1.54398,1.54449,41900000.0
2007-02-27 21:55:00,1.54438,1.54448,1.54424,1.54436,51700000.0
2007-02-27 21:56:00,1.54415,1.54438,1.54408,1.54428,35000000.0
2007-02-27 21:57:00,1.54424,1.54436,1.54377,1.54413,46000000.0
2007-02-27 21:58:00,1.54405,1.54424,1.544,1.54412,42200001.0
2007-02-27 21:59:00,1.54417,1.54424,1.54383,1.54409,27400000.0
2007-02-27 22:00:00,1.54437,1.54464,1.54437,1.54459,40100000.0
2007-02-27 22:01:00,1.54469,1.54509,1.54467,1.54496,52000000.0
2007-02-27 22:02:00,1.54515,1.54534,1.54483,1.54489,29600000.0
2007-02-27 22:03:00,1.54504,1.54504,1.54474,1.54495,21000000.0
2007-02-27 22:04:00,1.54507,1.54571,1.54499,1.54571,20000000.0
2007-02-27 22:05:00,1.54565,1.54571,1.54528,1.5454,33100000.0
2007-02-27 22:06:00,1.54555,1.54555,1.54446,1.54472,43500000.0
2007-02-27 22:07:00,1.54465,1.54544,1.54465,1.54525,45300000.0
2007-02-27 22:08:00,1.54486,1.54575,1.54486,1.54575,32700000.0
2007-02-27 22:09:00,1.54578,1.54586,1.54553,1.54553,23400000.0
2007-02-27 22:10:00,1.54553,1.54553,1.54516,1.54543,43000001.0
2007-02-27 22:11:00,1.54535,1.54535,1.54488,1.54488,21800000.0
2007-02-27 22:12:00,1.54493,1.54493,1.54422,1.54456,36800000.0
2007-02-27 22:13:00,1.54435,1.54442,1.54427,1.54428,39800001.0
2007-02-27 22:14:00,1.54409,1.54461,1.54409,1.54443,46400000.0
2007-02-27 22:15:00,1.54419,1.5445,1.54417,1.54424,58100000.0
2007-02-27 22:16:00,1.54437,1.54466,1.54434,1.54443,35800000.0
2007-02-27 22:17:00,1.54481,1.54481,1.54423,1.54454,24200000.0
2007-02-27 22:18:00,1.54469,1.54492,1.54443,1.54467,28400000.0
2007-02-27 22:19:00,1.54441,1.54481,1.5444,1.54471,38500000.0
2007-02-27 22:20:00,1.54478,1.54483,1.54433,1.54445,43700000.0
2007-02-27 22:21:00,1.54432,1.54432,1.54388,1.54403,22000000.0
2007-02-27 22:22:00,1.54414,1.54453,1.54411,1.54431,65400001.0
2007-02-27 22:23:00,1.54448,1.54451,1.54418,1.54418,22600000.0
2007-02-27 22:24:00,1.54426,1.54426,1.54364,1.54386,28600000.0
2007-02-27 22:25:00,1.54384,1.54453,1.54384,1.54453,31700000.0
2007-02-27 22:26:00,1.54412,1.54412,1.54391,1.54399,44300000.0
2007-02-27 22:27:00,1.54391,1.54455,1.54372,1.54444,38200000.0
2007-02-27 22:28:00,1.54414,1.54446,1.54411,1.54431,38400000.0
2007-02-27 22:29:00,1.54435,1.5444,1.54402,1.54414,33600000.0
2007-02-27 22:30:00,1.54431,1.54431,1.5441,1.54418,42000000.0
2007-02-27 22:31:00,1.54423,1.5443,1.54347,1.5443,21000000.0
2007-02-27 22:32:00,1.54423,1.54436,1.54409,1.54433,54000000.0
2007-02-27 22:33:00,1.54424,1.54441,1.54418,1.54436,48500000.0
2007-02-27 22:34:00,1.54431,1.54455,1.54416,1.54425,40200000.0
2007-02-27 22:35:00,1.54434,1.54453,1.54423,1.54436,42900000.0
2007-02-27 22:36:00,1.54451,1.54459,1.54382,1.54382,42400000.0
2007-02-27 22:37:00,1.54437,1.54466,1.54437,1.54463,35400000.0
2007-02-27 22:38:00,1.54461,1.5448,1.5446,1.54472,28000000.0
2007-02-27 22:39:00,1.54463,1.54481,1.54453,1.54481,26600000.0
2007-02-27 22:40:00,1.54493,1.54501,1.54458,1.54458,41000000.0
2007-02-27 22:41:00,1.54499,1.54499,1.54478,1.54498,35200000.0
2007-02-27 22:42:00,1.54499,1.54499,1.5446,1.54467,44600001.0
2007-02-27 22:43:00,1.54461,1.54461,1.54428,1.54442,43000001.0
2007-02-27 22:44:00,1.54402,1.54404,1.54368,1.54379,40100000.0
2007-02-27 22:45:00,1.54372,1.54372,1.54337,1.54337,46100000.0
2007-02-27 22:46:00,1.54342,1.5437,1.54342,1.54352,27400000.0
2007-02-27 22:47:00,1.54367,1.54367,1.54333,1.5435,40200000.0
2007-02-27 22:48:00,1.54325,1.54369,1.54325,1.54363,47200000.0
2007-02-27 22:49:00,1.54355,1.54379,1.54333,1.54351,27000000.0
2007-02-27 22:50:00,1.54357,1.54359,1.54335,1.54335,18400000.0
2007-02-27 22:51:00,1.54369,1.54399,1.5436,1.54399,25800000.0
2007-02-27 22:52:00,1.54418,1.54418,1.54379,1.5438,25400000.0
2007-02-27 22:53:00,1.54402,1.54416,1.54355,1.54397,49600000.0
2007-02-27 22:54:00,1.54408,1.54412,1.54379,1.54379,29600000.0
2007-02-27 22:55:00,1.54415,1.54421,1.54386,1.54386,36200000.0
2007-02-27 22:56:00,1.54386,1.54411,1.54384,1.54411,38000000.0
2007-02-27 22:57:00,1.54397,1.54402,1.54371,1.54371,61000000.0
2007-02-27 22:58:00,1.54363,1.54363,1.54321,1.54321,24400000.0
2007-02-27 22:59:00,1.54303,1.5433,1.54286,1.5433,35800000.0
2007-02-27 23:00:00,1.54355,1.54363,1.5432,1.5432,18200000.0
2007-02-27 23:01:00,1.54334,1.5435,1.54306,1.54343,45100000.0
2007-02-27 23:02:00,1.54326,1.54336,1.54325,1.54326,52700001.0
2007-02-27 23:03:00,1.54332,1.5436,1.54327,1.54332,53400000.0
2007-02-27 23:04:00,1.54339,1.54364,1.54323,1.54363,35200000.0
2007-02-27 23:05:00,1.54342,1.5435,1.54333,1.5435,30400000.0
2007-02-27 23:06:00,1.54345,1.54359,1.54316,1.54353,42300000.0
2007-02-27 23:07:00,1.5435,1.54375,1.5435,1.54365,25600000.0
2007-02-27 23:08:00,1.54359,1.54361,1.54337,1.5435,48500000.0
2007-02-27 23:09:00,1.54375,1.54396,1.54371,1.54371,30200000.0
2007-02-27 23:10:00,1.54363,1.54391,1.54351,1.54368,63200001.0
2007-02-27 23:11:00,1.54379,1.54401,1.54371,1.54392,44800000.0
2007-02-27 23:12:00,1.54407,1.5443,1.544,1.5443,41000000.0
2007-02-27 23:13:00,1.54364,1.54424,1.54364,1.54421,47900000.0
2007-02-27 23:14:00,1.5446,1.5446,1.54434,1.54448,44800001.0
2007-02-27 23:15:00,1.54449,1.54463,1.54397,1.54456,39600000.0
2007-02-27 23:16:00,1.5446,1.5446,1.54416,1.54443,40200000.0
2007-02-27 23:17:00,1.54459,1.54459,1.54432,1.54452,38000000.0
2007-02-27 23:18:00,1.54457,1.5446,1.5442,1.54442,59200000.0
2007-02-27 23:19:00,1.54431,1.54463,1.54431,1.54439,52800000.0
2007-02-27 23:20:00,1.54452,1.54455,1.54397,1.54443,33200000.0
2007-02-27 23:21:00,1.54446,1.5445,1.54424,1.54426,37600000.0
2007-02-27 23:22:00,1.54428,1.54449,1.54409,1.54449,41000000.0
2007-02-27 23:23:00,1.54439,1.54451,1.54431,1.54448,42100000.0
2007-02-27 23:24:00,1.54432,1.54473,1.54432,1.54444,38600000.0
2007-02-27 23:25:00,1.54461,1.54468,1.54452,1.54452,46800001.0
2007-02-27 23:26:00,1.54464,1.54477,1.54444,1.54477,41000000.0
2007-02-27 23:27:00,1.54458,1.54468,1.54458,1.54463,36800000.0
2007-02-27 23:28:00,1.54467,1.54478,1.54442,1.54442,34800000.0
2007-02-27 23:29:00,1.54471,1.545,1.54446,1.54482,48400000.0
2007-02-27 23:30:00,1.54481,1.54505,1.5448,1.54489,33000000.0
2007-02-27 23:31:00,1.54498,1.54502,1.54466,1.54502,46200000.0
2007-02-27 23:32:00,1.5447,1.54501,1.5447,1.54489,49000001.0
2007-02-27 23:33:00,1.54483,1.54509,1.54483,1.54508,41300000.0
2007-02-27 23:34:00,1.54513,1.5452,1.5449,1.54495,39800000.0
2007-02-27 23:35:00,1.54516,1.54518,1.54499,1.54506,20800000.0
2007-02-27 23:36:00,1.54516,1.54516,1.54505,1.54505,23200000.0
2007-02-27 23:37:00,1.54524,1.54526,1.54516,1.54524,45700000.0
2007-02-27 23:38:00,1.54521,1.54521,1.54502,1.54518,50900000.0
2007-02-27 23:39:00,1.54504,1.54529,1.54502,1.5452,43400001.0
2007-02-27 23:40:00,1.54549,1.54549,1.54513,1.54513,32200000.0
2007-02-27 23:41:00,1.54521,1.54521,1.54471,1.54471,42200000.0
2007-02-27 23:42:00,1.54524,1.54524,1.54495,1.54498,27000000.0
2007-02-27 23:43:00,1.54508,1.54524,1.54455,1.54477,30900000.0
2007-02-27 23:44:00,1.54486,1.54512,1.54472,1.54512,29800000.0
2007-02-27 23:45:00,1.545,1.54519,1.54489,1.54514,48400000.0
2007-02-27 23:46:00,1.54551,1.54551,1.54519,1.54535,40800000.0
2007-02-27 23:47:00,1.54545,1.54545,1.54515,1.54534,61200000.0
2007-02-27 23:48:00,1.54542,1.54564,1.54533,1.54533,30400000.0
2007-02-27 23:49:00,1.54518,1.54534,1.54499,1.54516,40900000.0
2007-02-27 23:50:00,1.54512,1.54514,1.5448,1.54509,32200000.0
2007-02-27 23:51:00,1.54531,1.54539,1.5451,1.54522,41600000.0
2007-02-27 23:52:00,1.54522,1.54522,1.54484,1.54514,20800000.0
2007-02-27 23:53:00,1.54529,1.54529,1.54478,1.54504,48800000.0
2007-02-27 23:54:00,1.54501,1.54512,1.54441,1.54441,26200000.0
2007-02-27 23:55:00,1.54487,1.54507,1.54487,1.54496,45200001.0
2007-02-27 23:56:00,1.54515,1.54515,1.54471,1.54483,33400000.0
2007-02-27 23:57:00,1.54495,1.54508,1.54494,1.54504,46600001.0
2007-02-27 23:58:00,1.54493,1.54495,1.54466,1.54495,31300000.0
2007-02-27 23:59:00,1.54503,1.54526,1.5449,1.5449,36400000.0
2007-02-28 00:00:00,1.545,1.54506,1.54476,1.54476,55100000.0
2007-02-28 00:01:00,1.54486,1.54499,1.54471,1.54499,56200000.0
2007-02-28 00:02:00,1.54497,1.54497,1.54442,1.54476,49900000.0
2007-02-28 00:03:00,1.54489,1.545,1.54474,1.54489,25000000.0
2007-02-28 00:04:00,1.54471,1.54506,1.54471,1.54506,22800000.0
2007-02-28 00:05:00,1.54517,1.54517,1.5449,1.5449,36400001.0
2007-02-28 00:06:00,1.545,1.54517,1.545,1.54516,41900000.0
2007-02-28 00:07:00,1.54493,1.54504,1.54476,1.54485,18600000.0
2007-02-28 00:08:00,1.54491,1.54494,1.54469,1.54482,38400000.0
2007-02-28 00:09:00,1.54481,1.54499,1.54469,1.54488,43800000.0
2007-02-28 00:10:00,1.545,1.5451,1.54482,1.54496,29000000.0
2007-02-28 00:11:00,1.54506,1.54511,1.54486,1.54504,37800000.0
2007-02-28 00:12:00,1.54541,1.54546,1.54522,1.54522,42600000.0
2007-02-28 00:13:00,1.54526,1.54526,1.54479,1.54517,33700000.0
2007-02-28 00:14:00,1.54517,1.54531,1.54504,1.54529,25800000.0
2007-02-28 00:15:00,1.54504,1.54518,1.54483,1.54483,28200000.0
2007-02-28 00:16:00,1.54501,1.54513,1.54487,1.54487,38600000.0
2007-02-28 00:17:00,1.54481,1.54492,1.54474,1.54486,28000000.0
2007-02-28 00:18:00,1.54482,1.54482,1.54454,1.54454,30600000.0
2007-02-28 00:19:00,1.5438,1.544,1.5438,1.5439,40100000.0
2007-02-28 00:20:00,1.54499,1.54513,1.54467,1.54467,40100000.0
2007-02-28 00:21:00,1.5439,1.5439,1.5437,1.5437,20800000.0
2007-02-28 00:22:00,1.5447,1.54486,1.54464,1.54475,20800000.0
2007-02-28 00:23:00,1.54464,1.54471,1.5441,1.54458,72500000.0
2007-02-28 00:24:00,1.54459,1.54461,1.5444,1.54453,42200000.0
2007-02-28 00:25:00,1.54435,1.54445,1.54416,1.54435,35000000.0
2007-02-28 00:26:00,1.54443,1.54454,1.5443,1.54453,36300000.0
2007-02-28 00:27:00,1.54456,1.54456,1.54428,1.54431,56800000.0
2007-02-28 00:28:00,1.54435,1.54442,1.54418,1.54425,43100000.0
2007-02-28 00:29:00,1.54424,1.54435,1.54395,1.54409,56400001.0
2007-02-28 00:30:00,1.54409,1.54464,1.54409,1.5445,44700000.0
2007-02-28 00:31:00,1.54466,1.54466,1.54439,1.54439,28400000.0
2007-02-28 00:32:00,1.54433,1.54456,1.54428,1.54433,48400000.0
2007-02-28 00:33:00,1.54463,1.54464,1.54439,1.54461,29100000.0
2007-02-28 00:34:00,1.54438,1.54462,1.54429,1.54444,25100000.0
2007-02-28 00:35:00,1.54474,1.5448,1.5446,1.5448,26000000.0
2007-02-28 00:36:00,1.54499,1.54499,1.54484,1.54492,23000000.0
2007-02-28 00:37:00,1.54496,1.54496,1.54481,1.54481,28200000.0
2007-02-28 00:38:00,1.54488,1.54511,1.54487,1.54489,44600000.0
2007-02-28 00:39:00,1.54491,1.54498,1.54463,1.54474,36400000.0
2007-02-28 00:40:00,1.54484,1.54484,1.54467,1.54484,45500000.0
2007-02-28 00:41:00,1.54485,1.54491,1.5446,1.54475,53000001.0
2007-02-28 00:42:00,1.54469,1.54484,1.54464,1.54481,42100000.0
2007-02-28 00:43:00,1.54465,1.54494,1.54446,1.54486,32400000.0
2007-02-28 00:44:00,1.54481,1.54497,1.54468,1.54478,40000000.0
2007-02-28 00:45:00,1.5449,1.54492,1.5447,1.5449,56400000.0
2007-02-28 00:46:00,1.54486,1.54506,1.54474,1.54506,26800000.0
2007-02-28 00:47:00,1.54502,1.54504,1.54484,1.54491,28400000.0
2007-02-28 00:48:00,1.54463,1.54506,1.54463,1.54495,32800000.0
2007-02-28 00:49:00,1.54504,1.54504,1.54468,1.54489,48200000.0
2007-02-28 00:50:00,1.5449,1.54514,1.54488,1.54514,30600000.0
2007-02-28 00:51:00,1.54508,1.5451,1.54487,1.5451,52100001.0
2007-02-28 00:52:00,1.54488,1.54503,1.54476,1.54492,38000000.0
2007-02-28 00:53:00,1.54456,1.54471,1.54451,1.54471,25600000.0
2007-02-28 00:54:00,1.5443,1.54464,1.54385,1.54406,33500000.0
2007-02-28 00:55:00,1.54414,1.5445,1.54394,1.5445,28000000.0
2007-02-28 00:56:00,1.54428,1.54454,1.54428,1.54442,50900000.0
2007-02-28 00:57:00,1.54462,1.5447,1.54447,1.54447,43000000.0
2007-02-28 00:58:00,1.54479,1.54479,1.54449,1.54449,61600000.0
2007-02-28 00:59:00,1.54468,1.54474,1.54458,1.54472,39400000.0
2007-02-28 01:00:00,1.54461,1.54463,1.54443,1.54443,37400000.0
2007-02-28 01:01:00,1.5445,1.54466,1.54446,1.54447,40200000.0
2007-02-28 01:02:00,1.54463,1.54463,1.54407,1.54407,48800000.0
2007-02-28 01:03:00,1.54441,1.54441,1.54403,1.54419,35200000.0
2007-02-28 01:04:00,1.54418,1.54431,1.54409,1.54411,39400000.0
2007-02-28 01:05:00,1.54408,1.54416,1.54396,1.54403,41600000.0
2007-02-28 01:06:00,1.54414,1.54414,1.54389,1.54411,35600000.0
2007-02-28 01:07:00,1.54409,1.54418,1.54383,1.54395,44000001.0
2007-02-28 01:08:00,1.544,1.544,1.54357,1.54357,38100000.0
2007-02-28 01:09:00,1.54401,1.54409,1.54372,1.54409,28000000.0
2007-02-28 01:10:00,1.54406,1.54421,1.5438,1.54404,44400000.0
2007-02-28 01:11:00,1.54397,1.54419,1.54397,1.54419,25500000.0
2007-02-28 01:12:00,1.54397,1.54418,1.54374,1.54401,27800000.0
2007-02-28 01:13:00,1.54422,1.54434,1.54396,1.54434,36000000.0
2007-02-28 01:14:00,1.54423,1.54444,1.5441,1.54433,30300000.0
2007-02-28 01:15:00,1.54441,1.54446,1.54413,1.54441,38100001.0
2007-02-28 01:16:00,1.54434,1.54448,1.5442,1.54438,58400000.0
2007-02-28 01:17:00,1.54449,1.54451,1.54431,1.54446,35000000.0
2007-02-28 01:18:00,1.54438,1.54438,1.54395,1.54429,46800000.0
2007-02-28 01:19:00,1.54401,1.54404,1.54382,1.54393,48100000.0
2007-02-28 01:20:00,1.54397,1.54405,1.54347,1.54405,49000000.0
2007-02-28 01:21:00,1.54379,1.54413,1.54379,1.54388,51600001.0
2007-02-28 01:22:00,1.54398,1.54422,1.54391,1.54409,49200000.0
2007-02-28 01:23:00,1.54394,1.544,1.54373,1.54373,50300001.0
2007-02-28 01:24:00,1.54408,1.54416,1.54396,1.54411,28400000.0
2007-02-28 01:25:00,1.54403,1.54416,1.54376,1.54403,44600000.0
2007-02-28 01:26:00,1.54386,1.54404,1.5438,1.54402,32500000.0
2007-02-28 01:27:00,1.544,1.54405,1.54383,1.54405,22000000.0
2007-02-28 01:28:00,1.5439,1.54404,1.5436,1.54396,37600000.0
2007-02-28 01:29:00,1.54403,1.54403,1.54386,1.54391,26300000.0
2007-02-28 01:30:00,1.544,1.544,1.54335,1.54377,38000000.0
2007-02-28 01:31:00,1.54365,1.54387,1.54354,1.54387,43200000.0
2007-02-28 01:32:00,1.54388,1.54396,1.54372,1.54377,37600000.0
2007-02-28 01:33:00,1.54376,1.54384,1.54366,1.54384,30100000.0
2007-02-28 01:34:00,1.54378,1.54378,1.54332,1.54354,37800000.0
2007-02-28 01:35:00,1.54353,1.54374,1.54328,1.54328,35000000.0
2007-02-28 01:36:00,1.54364,1.54379,1.54358,1.54358,25000000.0
2007-02-28 01:37:00,1.54354,1.54372,1.54331,1.54364,35200000.0
2007-02-28 01:38:00,1.54365,1.54388,1.54361,1.54386,23300000.0
2007-02-28 01:39:00,1.54376,1.54408,1.54367,1.54398,80800002.0
2007-02-28 01:40:00,1.54401,1.5443,1.544,1.54429,30200000.0
2007-02-28 01:41:00,1.5443,1.54468,1.54429,1.54457,59100000.0
2007-02-28 01:42:00,1.54466,1.54482,1.54444,1.54473,35000000.0
2007-02-28 01:43:00,1.54461,1.54471,1.54409,1.54444,33000000.0
2007-02-28 01:44:00,1.54428,1.54448,1.54397,1.54448,27000000.0
2007-02-28 01:45:00,1.54442,1.54451,1.54425,1.54434,37200000.0
2007-02-28 01:46:00,1.5442,1.54435,1.54408,1.54415,42100000.0
2007-02-28 01:47:00,1.54406,1.54437,1.54401,1.5441,35800001.0
2007-02-28 01:48:00,1.54425,1.54431,1.54372,1.54372,63900000.0
2007-02-28 01:49:00,1.5442,1.54432,1.54354,1.54404,27000000.0
2007-02-28 01:50:00,1.54406,1.54435,1.54369,1.54435,52500001.0
2007-02-28 01:51:00,1.54434,1.54434,1.54421,1.54423,41200000.0
2007-02-28 01:52:00,1.54453,1.54458,1.54433,1.54433,36800000.0
2007-02-28 01:53:00,1.54449,1.54454,1.54437,1.54441,39800000.0
2007-02-28 01:54:00,1.54441,1.5445,1.54437,1.54441,40800000.0
2007-02-28 01:55:00,1.54431,1.54448,1.54424,1.54444,25100000.0
2007-02-28 01:56:00,1.54463,1.54464,1.54437,1.54437,45000000.0
2007-02-28 01:57:00,1.54425,1.54437,1.54411,1.54419,43100000.0
2007-02-28 01:58:00,1.54403,1.54403,1.54351,1.54351,23000000.0
2007-02-28 01:59:00,1.54368,1.54399,1.54368,1.54399,69500000.0
2007-02-28 02:00:00,1.54375,1.54415,1.54375,1.54385,33000000.0
2007-02-28 02:01:00,1.54358,1.54362,1.54335,1.54347,60600000.0
2007-02-28 02:02:00,1.54346,1.54392,1.54346,1.54389,83900000.0
2007-02-28 02:03:00,1.54403,1.54419,1.54399,1.54411,96800000.0
2007-02-28 02:04:00,1.5441,1.54429,1.5441,1.54412,62000000.0
2007-02-28 02:05:00,1.54405,1.54405,1.54389,1.54389,52400000.0
2007-02-28 02:06:00,1.54397,1.54408,1.54364,1.54394,93700001.0
2007-02-28 02:07:00,1.54391,1.54391,1.54344,1.54375,179100000.0
2007-02-28 02:08:00,1.54355,1.54364,1.54355,1.54364,53500000.0
2007-02-28 02:09:00,1.54361,1.54381,1.54336,1.54371,179900000.0
2007-02-28 02:10:00,1.54337,1.54371,1.54331,1.54331,132500001.0
2007-02-28 02:11:00,1.54336,1.5436,1.54336,1.5436,37600000.0
2007-02-28 02:12:00,1.54364,1.54378,1.5436,1.54363,68200001.0
2007-02-28 02:13:00,1.54365,1.54372,1.54364,1.54365,31600000.0
2007-02-28 02:14:00,1.54364,1.54374,1.54332,1.54374,166500002.0
2007-02-28 02:15:00,1.54375,1.54392,1.54359,1.54375,253300000.0
2007-02-28 02:16:00,1.54396,1.54426,1.54396,1.54417,32000000.0
2007-02-28 02:17:00,1.54391,1.54432,1.5436,1.54394,239100000.0
2007-02-28 02:18:00,1.54429,1.5449,1.54417,1.54442,61400001.0
2007-02-28 02:19:00,1.54445,1.54476,1.54439,1.54448,76000002.0
2007-02-28 02:20:00,1.54457,1.54474,1.54444,1.54466,53500000.0
2007-02-28 02:21:00,1.54453,1.54475,1.54446,1.54454,40600000.0
2007-02-28 02:22:00,1.54416,1.54418,1.54405,1.54407,42900000.0
2007-02-28 02:23:00,1.54431,1.54449,1.54418,1.54418,44600000.0
2007-02-28 02:24:00,1.54409,1.54427,1.54404,1.5442,30800000.0
2007-02-28 02:25:00,1.54395,1.54398,1.54361,1.54366,123900000.0
2007-02-28 02:26:00,1.54349,1.54397,1.54339,1.54397,76800000.0
2007-02-28 02:27:00,1.54397,1.54397,1.54375,1.5438,62100000.0
2007-02-28 02:28:00,1.54388,1.544,1.54381,1.5439,66700001.0
2007-02-28 02:29:00,1.54415,1.5442,1.54385,1.5442,59500000.0
2007-02-28 02:30:00,1.54441,1.54441,1.54417,1.54435,33200000.0
2007-02-28 02:31:00,1.5441,1.54412,1.54391,1.54391,64900000.0
2007-02-28 02:32:00,1.5442,1.54439,1.54404,1.54439,46600000.0
2007-02-28 02:33:00,1.54422,1.54422,1.54404,1.54414,212200000.0
2007-02-28 02:34:00,1.54442,1.54442,1.54406,1.54421,36000000.0
2007-02-28 02:35:00,1.54414,1.54414,1.54361,1.54374,87700000.0
2007-02-28 02:36:00,1.54408,1.54435,1.54404,1.54435,20600000.0
2007-02-28 02:37:00,1.54404,1.54421,1.54398,1.54405,75900000.0
2007-02-28 02:38:00,1.54421,1.54434,1.54415,1.54434,47400000.0
2007-02-28 02:39:00,1.54443,1.54446,1.54437,1.54446,37800000.0
2007-02-28 02:40:00,1.54452,1.5446,1.5445,1.54457,35200000.0
2007-02-28 02:41:00,1.54461,1.54502,1.54461,1.54467,22800000.0
2007-02-28 02:42:00,1.54492,1.54492,1.54481,1.5449,40000000.0
2007-02-28 02:43:00,1.54503,1.54511,1.54501,1.54511,54600000.0
2007-02-28 02:44:00,1.54504,1.54511,1.54487,1.54511,29000000.0
2007-02-28 02:45:00,1.54457,1.5447,1.54441,1.5447,28600000.0
2007-02-28 02:46:00,1.54459,1.54466,1.54444,1.54457,175300000.0
2007-02-28 02:47:00,1.54503,1.54508,1.54446,1.54486,230300002.0
2007-02-28 02:48:00,1.54484,1.54502,1.54463,1.5449,112700000.0
2007-02-28 02:49:00,1.54484,1.54533,1.54479,1.54497,62600000.0
2007-02-28 02:50:00,1.5453,1.54551,1.54507,1.54544,108000000.0
2007-02-28 02:51:00,1.54488,1.54504,1.54469,1.54487,50200000.0
2007-02-28 02:52:00,1.54507,1.54507,1.54476,1.54476,24800000.0
2007-02-28 02:53:00,1.5447,1.5447,1.54427,1.54439,25400000.0
2007-02-28 02:54:00,1.54445,1.5447,1.54441,1.54441,37600000.0
2007-02-28 02:55:00,1.54463,1.5447,1.54431,1.54438,37300000.0
2007-02-28 02:56:00,1.54404,1.54427,1.54398,1.54427,49600000.0
2007-02-28 02:57:00,1.54436,1.54436,1.5443,1.54432,44500000.0
2007-02-28 02:58:00,1.5442,1.54427,1.54411,1.54411,83400001.0
2007-02-28 02:59:00,1.54382,1.54382,1.54342,1.54356,52800000.0
2007-02-28 03:00:00,1.54369,1.54373,1.54354,1.5436,124600000.0
2007-02-28 03:01:00,1.5436,1.54374,1.5436,1.54362,63600000.0
2007-02-28 03:02:00,1.54365,1.54369,1.54359,1.54369,29800000.0
2007-02-28 03:03:00,1.54369,1.54369,1.54348,1.54351,59700000.0
2007-02-28 03:04:00,1.54356,1.54389,1.54335,1.54339,38200000.0
2007-02-28 03:05:00,1.5433,1.54354,1.54328,1.54354,62400000.0
2007-02-28 03:06:00,1.54364,1.54378,1.54361,1.54375,51400000.0
2007-02-28 03:07:00,1.54383,1.5442,1.54372,1.54416,126000000.0
2007-02-28 03:08:00,1.54415,1.54415,1.54366,1.54373,48000000.0
2007-02-28 03:09:00,1.544,1.544,1.54339,1.54375,30400000.0
2007-02-28 03:10:00,1.5432,1.54363,1.54319,1.54363,37100000.0
2007-02-28 03:11:00,1.54323,1.54323,1.54298,1.5432,47600000.0
2007-02-28 03:12:00,1.54332,1.54351,1.54301,1.54343,34200000.0
2007-02-28 03:13:00,1.54323,1.54364,1.54319,1.54335,49200000.0
2007-02-28 03:14:00,1.54311,1.54323,1.54279,1.54319,46200000.0
2007-02-28 03:15:00,1.54297,1.54351,1.54297,1.5435,25400000.0
2007-02-28 03:16:00,1.54342,1.54365,1.54321,1.5436,36800000.0
2007-02-28 03:17:00,1.54347,1.54353,1.54305,1.54346,51800000.0
2007-02-28 03:18:00,1.54314,1.54315,1.54277,1.54315,24400000.0
2007-02-28 03:19:00,1.54315,1.54317,1.54295,1.54311,46100000.0
2007-02-28 03:20:00,1.54245,1.54307,1.54243,1.54307,54600000.0
2007-02-28 03:21:00,1.54259,1.54269,1.54257,1.54269,36500000.0
2007-02-28 03:22:00,1.54274,1.54274,1.54249,1.54253,62800000.0
2007-02-28 03:23:00,1.54267,1.54279,1.54266,1.54278,69000000.0
2007-02-28 03:24:00,1.54274,1.54274,1.54262,1.54262,45800000.0
2007-02-28 03:25:00,1.54293,1.54293,1.54224,1.54231,27200000.0
2007-02-28 03:26:00,1.54216,1.54226,1.54193,1.54207,142600000.0
2007-02-28 03:27:00,1.54215,1.54233,1.54208,1.54233,101200000.0
2007-02-28 03:28:00,1.54241,1.54241,1.54227,1.54233,45100000.0
2007-02-28 03:29:00,1.5423,1.54248,1.5423,1.54248,46200000.0
2007-02-28 03:30:00,1.54255,1.54264,1.54245,1.54256,78500000.0
2007-02-28 03:31:00,1.54242,1.54265,1.54237,1.54254,23200000.0
2007-02-28 03:32:00,1.54243,1.5426,1.54227,1.54227,70300001.0
2007-02-28 03:33:00,1.54206,1.54228,1.54206,1.54221,37600000.0
2007-02-28 03:34:00,1.54238,1.54263,1.54215,1.54218,31600000.0
2007-02-28 03:35:00,1.54229,1.54246,1.54229,1.54237,81200000.0
2007-02-28 03:36:00,1.54228,1.54257,1.54208,1.54257,39700000.0
2007-02-28 03:37:00,1.54247,1.54247,1.54202,1.54241,39200000.0
2007-02-28 03:38:00,1.54257,1.54268,1.54242,1.54257,26000000.0
2007-02-28 03:39:00,1.54224,1.54235,1.54204,1.54212,66000000.0
2007-02-28 03:40:00,1.54212,1.54256,1.54206,1.54254,145500001.0
2007-02-28 03:41:00,1.54247,1.54267,1.54242,1.54259,81000000.0
2007-02-28 03:42:00,1.54244,1.54244,1.54226,1.54243,76800000.0
2007-02-28 03:43:00,1.54216,1.54238,1.54214,1.54238,23800000.0
2007-02-28 03:44:00,1.54238,1.54261,1.54227,1.5425,18800000.0
2007-02-28 03:45:00,1.54261,1.54295,1.54258,1.54295,41000000.0
2007-02-28 03:46:00,1.54257,1.54258,1.54237,1.54237,66400001.0
2007-02-28 03:47:00,1.54239,1.54255,1.54239,1.54239,36600000.0
2007-02-28 03:48:00,1.54263,1.54263,1.54229,1.5424,30200000.0
2007-02-28 03:49:00,1.54256,1.54256,1.54224,1.54224,50100000.0
2007-02-28 03:50:00,1.54242,1.54261,1.54221,1.54229,110100001.0
2007-02-28 03:51:00,1.54251,1.54258,1.54236,1.54238,48300000.0
2007-02-28 03:52:00,1.54258,1.54274,1.54216,1.54241,74100000.0
2007-02-28 03:53:00,1.54244,1.54252,1.54224,1.54245,41600000.0
2007-02-28 03:54:00,1.54244,1.54281,1.54232,1.5424,33900000.0
2007-02-28 03:55:00,1.54269,1.54269,1.54242,1.54265,37200000.0
2007-02-28 03:56:00,1.54257,1.54264,1.54246,1.54246,21000000.0
2007-02-28 03:57:00,1.54193,1.54203,1.54182,1.54193,144400000.0
2007-02-28 03:58:00,1.5419,1.54313,1.54184,1.54193,213700000.0
2007-02-28 03:59:00,1.5423,1.54269,1.5423,1.54239,131000000.0
2007-02-28 04:00:00,1.54244,1.54258,1.54231,1.54231,73200000.0
2007-02-28 04:01:00,1.54228,1.54254,1.54219,1.54243,132800000.0
2007-02-28 04:02:00,1.54214,1.54214,1.5418,1.54184,123700000.0
2007-02-28 04:03:00,1.54191,1.54197,1.5416,1.54197,74300000.0
2007-02-28 04:04:00,1.54191,1.54212,1.54188,1.54206,150900001.0
2007-02-28 04:05:00,1.54184,1.54255,1.54165,1.54252,210000001.0
2007-02-28 04:06:00,1.54205,1.5427,1.54205,1.5424,112200000.0
2007-02-28 04:07:00,1.54247,1.54247,1.54217,1.54219,191000001.0
2007-02-28 04:08:00,1.54263,1.54263,1.54224,1.54248,50600000.0
2007-02-28 04:09:00,1.54262,1.54262,1.54237,1.54254,32600000.0
2007-02-28 04:10:00,1.54227,1.54243,1.54192,1.54218,102100000.0
2007-02-28 04:11:00,1.54238,1.54253,1.5421,1.54225,39600000.0
2007-02-28 04:12:00,1.5421,1.54215,1.54194,1.54199,101900001.0
2007-02-28 04:13:00,1.54199,1.54225,1.54198,1.54207,57300000.0
2007-02-28 04:14:00,1.54208,1.54221,1.54201,1.54221,120400001.0
2007-02-28 04:15:00,1.54223,1.54244,1.54213,1.54244,80200000.0
2007-02-28 04:16:00,1.5426,1.54264,1.54227,1.54239,99700000.0
2007-02-28 04:17:00,1.54249,1.54264,1.54245,1.54253,40400000.0
2007-02-28 04:18:00,1.54249,1.54262,1.5424,1.54242,138700001.0
2007-02-28 04:19:00,1.54238,1.54241,1.54225,1.54234,55400000.0
2007-02-28 04:20:00,1.54231,1.54245,1.54217,1.54217,158900001.0
2007-02-28 04:21:00,1.54217,1.54227,1.54215,1.54215,51200000.0
2007-02-28 04:22:00,1.54216,1.54263,1.54203,1.54263,43600000.0
2007-02-28 04:23:00,1.54229,1.54234,1.54229,1.54229,54800000.0
2007-02-28 04:24:00,1.5423,1.54242,1.54223,1.54232,138600001.0
2007-02-28 04:25:00,1.5423,1.54298,1.54227,1.54276,214800001.0
2007-02-28 04:26:00,1.54269,1.54269,1.54247,1.54247,115200001.0
2007-02-28 04:27:00,1.5425,1.54254,1.54236,1.54238,60800000.0
2007-02-28 04:28:00,1.54248,1.54253,1.54238,1.54241,60100000.0
2007-02-28 04:29:00,1.54236,1.54279,1.54236,1.54272,70500000.0
2007-02-28 04:30:00,1.54241,1.54291,1.54241,1.5426,107100000.0
2007-02-28 04:31:00,1.5426,1.5426,1.54233,1.54258,31600000.0
2007-02-28 04:32:00,1.54264,1.54264,1.54249,1.5426,31900000.0
2007-02-28 04:33:00,1.54265,1.54265,1.54242,1.54248,57400000.0
2007-02-28 04:34:00,1.54247,1.54261,1.54247,1.5425,39400000.0
2007-02-28 04:35:00,1.5423,1.54249,1.54221,1.54221,46200000.0
2007-02-28 04:36:00,1.54237,1.54256,1.54182,1.5425,168100000.0
2007-02-28 04:37:00,1.54241,1.54266,1.54216,1.54243,122700000.0
2007-02-28 04:38:00,1.54246,1.54246,1.54228,1.5424,35000000.0
2007-02-28 04:39:00,1.54235,1.54257,1.54235,1.54242,74400000.0
2007-02-28 04:40:00,1.54243,1.54265,1.54243,1.54265,30000000.0
2007-02-28 04:41:00,1.54248,1.54273,1.54246,1.54265,34600000.0
2007-02-28 04:42:00,1.54245,1.54262,1.54241,1.54245,81400001.0
2007-02-28 04:43:00,1.54243,1.54243,1.54225,1.54225,63400000.0
2007-02-28 04:44:00,1.54224,1.54259,1.54224,1.54255,42100000.0
2007-02-28 04:45:00,1.54238,1.54238,1.54154,1.54186,31800000.0
2007-02-28 04:46:00,1.54162,1.54164,1.5415,1.54152,48000000.0
2007-02-28 04:47:00,1.54154,1.54204,1.54154,1.54204,75000000.0
2007-02-28 04:48:00,1.54185,1.54228,1.54185,1.5422,54700000.0
2007-02-28 04:49:00,1.54221,1.54237,1.54191,1.54191,61500000.0
2007-02-28 04:50:00,1.54218,1.54218,1.54191,1.54197,35800000.0
2007-02-28 04:51:00,1.54162,1.54169,1.54157,1.54161,26200000.0
2007-02-28 04:52:00,1.54167,1.54216,1.54156,1.54211,59800002.0
2007-02-28 04:53:00,1.54207,1.54234,1.54195,1.54214,60700000.0
2007-02-28 04:54:00,1.54196,1.54219,1.54187,1.54187,36400000.0
2007-02-28 04:55:00,1.54211,1.54233,1.5418,1.54233,47800001.0
2007-02-28 04:56:00,1.54216,1.54231,1.54208,1.54212,28400000.0
2007-02-28 04:57:00,1.5418,1.54232,1.54176,1.54176,36200000.0
2007-02-28 04:58:00,1.5417,1.54219,1.54165,1.5421,48800001.0
2007-02-28 04:59:00,1.5417,1.54198,1.54167,1.54171,107400000.0
2007-02-28 05:00:00,1.54211,1.54217,1.54195,1.54217,47600000.0
2007-02-28 05:01:00,1.54208,1.54236,1.54208,1.54236,54600000.0
2007-02-28 05:02:00,1.54215,1.54225,1.54197,1.54214,23000000.0
2007-02-28 05:03:00,1.5419,1.54212,1.54175,1.54183,161000000.0
2007-02-28 05:04:00,1.5417,1.54189,1.5417,1.54172,254800002.0
2007-02-28 05:05:00,1.5416,1.5416,1.54142,1.54144,188900000.0
2007-02-28 05:06:00,1.54145,1.54156,1.54131,1.54134,158800000.0
2007-02-28 05:07:00,1.54135,1.54176,1.54133,1.54151,252500001.0
2007-02-28 05:08:00,1.54186,1.54186,1.54163,1.54165,324000001.0
2007-02-28 05:09:00,1.54156,1.54188,1.54153,1.54156,228200000.0
2007-02-28 05:10:00,1.54166,1.54172,1.54157,1.54171,192000000.0
2007-02-28 05:11:00,1.54165,1.54172,1.54153,1.54167,115600000.0
2007-02-28 05:12:00,1.54185,1.54202,1.54185,1.54197,116600000.0
2007-02-28 05:13:00,1.5421,1.54233,1.54206,1.54213,152600000.0
2007-02-28 05:14:00,1.54206,1.54216,1.54202,1.54208,228700000.0
2007-02-28 05:15:00,1.54218,1.54228,1.54207,1.54222,41600000.0
2007-02-28 05:16:00,1.54207,1.54219,1.54199,1.54209,217100001.0
2007-02-28 05:17:00,1.5421,1.54227,1.54184,1.54223,170700002.0
2007-02-28 05:18:00,1.54219,1.54219,1.54176,1.54179,273000000.0
2007-02-28 05:19:00,1.54166,1.54212,1.54163,1.54163,286100000.0
2007-02-28 05:20:00,1.54183,1.54194,1.54175,1.54183,234200000.0
2007-02-28 05:21:00,1.54173,1.54203,1.54166,1.54181,313400001.0
2007-02-28 05:22:00,1.54158,1.54158,1.54132,1.54138,247500000.0
2007-02-28 05:23:00,1.54126,1.54135,1.54121,1.54131,122300000.0
2007-02-28 05:24:00,1.54139,1.54151,1.54134,1.54149,166500000.0
2007-02-28 05:25:00,1.54175,1.54208,1.54165,1.5417,267900000.0
2007-02-28 05:26:00,1.54171,1.54173,1.54164,1.54167,104100000.0
2007-02-28 05:27:00,1.54194,1.54202,1.54167,1.54188,205300001.0
2007-02-28 05:28:00,1.54195,1.54209,1.54172,1.54201,209900000.0
2007-02-28 05:29:00,1.54194,1.542,1.54164,1.54174,253600001.0
2007-02-28 05:30:00,1.5417,1.54196,1.54146,1.5415,181400001.0
2007-02-28 05:31:00,1.54154,1.54192,1.54154,1.5418,53400000.0
2007-02-28 05:32:00,1.54196,1.5421,1.54185,1.54202,174100001.0
2007-02-28 05:33:00,1.54195,1.54195,1.54165,1.54171,177400000.0
2007-02-28 05:34:00,1.54157,1.542,1.54157,1.54163,205500001.0
2007-02-28 05:35:00,1.5424,1.5424,1.5423,1.5424,202200001.0
2007-02-28 05:36:00,1.54168,1.54185,1.54167,1.54172,202200001.0
2007-02-28 05:37:00,1.54172,1.54192,1.54171,1.54181,191300000.0
2007-02-28 05:38:00,1.54188,1.54208,1.54186,1.54203,175100001.0
2007-02-28 05:39:00,1.54201,1.54211,1.54186,1.54194,152900000.0
2007-02-28 05:40:00,1.54174,1.54201,1.54166,1.54191,190600000.0
2007-02-28 05:41:00,1.5424,1.5424,1.5422,1.5423,69600000.0
2007-02-28 05:42:00,1.5422,1.5423,1.5422,1.5423,69600000.0
2007-02-28 05:43:00,1.54133,1.54171,1.54133,1.54171,69600000.0
2007-02-28 05:44:00,1.54174,1.54175,1.54149,1.54149,98200001.0
2007-02-28 05:45:00,1.54156,1.54176,1.54151,1.54156,160500001.0
2007-02-28 05:46:00,1.54161,1.54179,1.54152,1.54156,220700001.0
2007-02-28 05:47:00,1.54154,1.54159,1.54139,1.54156,166500000.0
2007-02-28 05:48:00,1.5414,1.54175,1.54137,1.54149,285700001.0
2007-02-28 05:49:00,1.54147,1.54168,1.54131,1.5414,178200000.0
2007-02-28 05:50:00,1.54143,1.54201,1.54143,1.54188,259600000.0
2007-02-28 05:51:00,1.54204,1.54204,1.54189,1.54189,164700000.0
2007-02-28 05:52:00,1.54189,1.54209,1.54187,1.54203,162800000.0
2007-02-28 05:53:00,1.54195,1.54204,1.54176,1.54178,103400000.0
2007-02-28 05:54:00,1.54185,1.54206,1.5417,1.542,222800001.0
2007-02-28 05:55:00,1.54196,1.54206,1.54178,1.54188,221200000.0
2007-02-28 05:56:00,1.5419,1.542,1.54176,1.5418,115700000.0
2007-02-28 05:57:00,1.54185,1.54191,1.5418,1.54186,213100000.0
2007-02-28 05:58:00,1.5419,1.54196,1.54173,1.54173,140500000.0
2007-02-28 05:59:00,1.54199,1.54208,1.54192,1.54196,69000000.0
2007-02-28 06:00:00,1.54196,1.54196,1.54181,1.54187,222800001.0
2007-02-28 06:01:00,1.54193,1.54218,1.54174,1.54174,154000000.0
2007-02-28 06:02:00,1.54169,1.54195,1.54168,1.54183,256300000.0
2007-02-28 06:03:00,1.54193,1.54211,1.54188,1.54207,34000000.0
2007-02-28 06:04:00,1.54198,1.54204,1.54192,1.54193,145900000.0
2007-02-28 06:05:00,1.54194,1.54206,1.54185,1.54189,406700000.0
2007-02-28 06:06:00,1.54193,1.54212,1.54193,1.5421,61800000.0
2007-02-28 06:07:00,1.54217,1.54225,1.54199,1.54221,354000001.0
2007-02-28 06:08:00,1.54203,1.54214,1.5419,1.54193,578400002.0
2007-02-28 06:09:00,1.54197,1.54221,1.54188,1.542,406400001.0
2007-02-28 06:10:00,1.54199,1.54199,1.54166,1.54166,300800000.0
2007-02-28 06:11:00,1.54168,1.54201,1.54168,1.54197,461500000.0
2007-02-28 06:12:00,1.54201,1.54223,1.54192,1.54223,268200000.0
2007-02-28 06:13:00,1.54221,1.54254,1.54206,1.54206,391500000.0
2007-02-28 06:14:00,1.54226,1.54231,1.54201,1.54211,360300000.0
2007-02-28 06:15:00,1.54211,1.54217,1.54199,1.5421,167800000.0
2007-02-28 06:16:00,1.54213,1.54217,1.54201,1.54212,199100001.0
2007-02-28 06:17:00,1.54188,1.54202,1.54179,1.54179,153600001.0
2007-02-28 06:18:00,1.5418,1.54197,1.54179,1.5418,243700001.0
2007-02-28 06:19:00,1.5427,1.5428,1.5427,1.5427,294200000.0
2007-02-28 06:20:00,1.54188,1.54201,1.54178,1.54181,294200000.0
2007-02-28 06:21:00,1.5428,1.5428,1.5425,1.5426,241800000.0
2007-02-28 06:22:00,1.54184,1.54203,1.54179,1.54187,241800000.0
2007-02-28 06:23:00,1.54179,1.54202,1.54176,1.54177,274900000.0
2007-02-28 06:24:00,1.54176,1.54192,1.54164,1.54174,351400003.0
2007-02-28 06:25:00,1.54175,1.54203,1.54175,1.54203,226300000.0
2007-02-28 06:26:00,1.54201,1.54213,1.54193,1.54209,330700000.0
2007-02-28 06:27:00,1.54205,1.54217,1.54201,1.54215,314000002.0
2007-02-28 06:28:00,1.5421,1.5423,1.54208,1.5422,364100000.0
2007-02-28 06:29:00,1.54214,1.54214,1.54187,1.54187,78500000.0
2007-02-28 06:30:00,1.54181,1.54207,1.54177,1.54192,308600000.0
2007-02-28 06:31:00,1.54203,1.54225,1.54199,1.54225,161800000.0
2007-02-28 06:32:00,1.54231,1.54238,1.54227,1.54231,160400000.0
2007-02-28 06:33:00,1.54238,1.54256,1.54234,1.54238,258700000.0
2007-02-28 06:34:00,1.54236,1.54248,1.54229,1.5424,233400000.0
2007-02-28 06:35:00,1.54229,1.54276,1.54229,1.54264,151600000.0
2007-02-28 06:36:00,1.54269,1.54276,1.54258,1.54258,81200000.0
2007-02-28 06:37:00,1.54245,1.54251,1.5424,1.54247,217800000.0
2007-02-28 06:38:00,1.54247,1.5427,1.54236,1.54238,109000000.0
2007-02-28 06:39:00,1.54245,1.54254,1.54242,1.54254,40500000.0
2007-02-28 06:40:00,1.54239,1.54245,1.54221,1.54231,156100002.0
2007-02-28 06:41:00,1.54236,1.54243,1.54225,1.5424,151400000.0
2007-02-28 06:42:00,1.54252,1.54252,1.54214,1.54232,329500001.0
2007-02-28 06:43:00,1.54233,1.54243,1.54226,1.54227,132900000.0
2007-02-28 06:44:00,1.54231,1.54233,1.54218,1.54223,350300001.0
2007-02-28 06:45:00,1.5423,1.54243,1.54221,1.54243,230000000.0
2007-02-28 06:46:00,1.54238,1.54242,1.54223,1.54225,231200001.0
2007-02-28 06:47:00,1.54226,1.54244,1.5422,1.54241,246600001.0
2007-02-28 06:48:00,1.54228,1.54251,1.54226,1.54241,32800000.0
2007-02-28 06:49:00,1.54236,1.54261,1.54228,1.54238,232100000.0
2007-02-28 06:50:00,1.54246,1.54248,1.54227,1.54234,35400000.0
2007-02-28 06:51:00,1.54256,1.54256,1.54214,1.54241,32600000.0
2007-02-28 06:52:00,1.54217,1.54247,1.54217,1.54227,215300000.0
2007-02-28 06:53:00,1.5423,1.54258,1.54226,1.5423,256600001.0
2007-02-28 06:54:00,1.54224,1.54262,1.54223,1.54244,426600000.0
2007-02-28 06:55:00,1.54251,1.54263,1.54244,1.54261,340500001.0
2007-02-28 06:56:00,1.54272,1.54272,1.54258,1.54258,50100001.0
2007-02-28 06:57:00,1.54281,1.54285,1.54267,1.54282,104000000.0
2007-02-28 06:58:00,1.54293,1.54296,1.54272,1.54282,218500000.0
2007-02-28 06:59:00,1.54274,1.54289,1.5427,1.54274,286500000.0
2007-02-28 07:00:00,1.54297,1.54299,1.54273,1.54287,121400000.0
2007-02-28 07:01:00,1.54279,1.54295,1.54279,1.54292,326600002.0
2007-02-28 07:02:00,1.54287,1.54303,1.54272,1.54279,426500001.0
2007-02-28 07:03:00,1.54278,1.54287,1.54265,1.54271,134300000.0
2007-02-28 07:04:00,1.5428,1.5429,1.54272,1.5428,349900003.0
2007-02-28 07:05:00,1.54285,1.54285,1.54255,1.54263,114700000.0
2007-02-28 07:06:00,1.54264,1.54271,1.54246,1.54258,185500001.0
2007-02-28 07:07:00,1.54264,1.5428,1.54257,1.5426,184000000.0
2007-02-28 07:08:00,1.54277,1.54283,1.54261,1.54268,262200001.0
2007-02-28 07:09:00,1.54274,1.54277,1.54262,1.54262,244900000.0
2007-02-28 07:10:00,1.54268,1.54282,1.54255,1.54257,443100001.0
2007-02-28 07:11:00,1.54247,1.54289,1.54247,1.54289,369200001.0
2007-02-28 07:12:00,1.54302,1.54314,1.54291,1.54302,268800001.0
2007-02-28 07:13:00,1.543,1.54302,1.54274,1.54297,256400000.0
2007-02-28 07:14:00,1.54294,1.54294,1.54274,1.54274,524100002.0
2007-02-28 07:15:00,1.54292,1.54294,1.54267,1.54294,228500002.0
2007-02-28 07:16:00,1.54276,1.54291,1.54273,1.54291,167000000.0
2007-02-28 07:17:00,1.5416,1.5419,1.5416,1.5417,453500001.0
2007-02-28 07:18:00,1.54272,1.54306,1.54268,1.54306,453500001.0
2007-02-28 07:19:00,1.54307,1.54319,1.5429,1.54311,304200001.0
2007-02-28 07:20:00,1.54308,1.54308,1.54275,1.54284,437200000.0
2007-02-28 07:21:00,1.54276,1.54298,1.54272,1.54272,340300003.0
2007-02-28 07:22:00,1.54275,1.54292,1.54262,1.54263,422500001.0
2007-02-28 07:23:00,1.54266,1.5428,1.54251,1.54272,453600002.0
2007-02-28 07:24:00,1.54263,1.54278,1.54252,1.54267,271000000.0
2007-02-28 07:25:00,1.54277,1.54303,1.54272,1.54303,359200002.0
2007-02-28 07:26:00,1.54287,1.54305,1.54276,1.54293,280900000.0
2007-02-28 07:27:00,1.54307,1.54344,1.54297,1.54344,155300000.0
2007-02-28 07:28:00,1.54342,1.54357,1.54328,1.54329,225400000.0
2007-02-28 07:29:00,1.54319,1.54329,1.54302,1.54304,201000000.0
2007-02-28 07:30:00,1.54317,1.54332,1.54301,1.54306,554600003.0
2007-02-28 07:31:00,1.54281,1.54295,1.54259,1.5427,233000000.0
2007-02-28 07:32:00,1.54266,1.54284,1.54256,1.54259,489900001.0
2007-02-28 07:33:00,1.54257,1.54271,1.54245,1.54253,414800001.0
2007-02-28 07:34:00,1.54258,1.54276,1.54251,1.54267,259700000.0
2007-02-28 07:35:00,1.54253,1.54275,1.54253,1.54268,282700001.0
2007-02-28 07:36:00,1.5427,1.54283,1.54258,1.54281,399100001.0
2007-02-28 07:37:00,1.54284,1.54288,1.5426,1.54269,238000000.0
2007-02-28 07:38:00,1.5426,1.54278,1.54257,1.54269,29000000.0
2007-02-28 07:39:00,1.54252,1.54304,1.54252,1.54304,410200001.0
2007-02-28 07:40:00,1.54303,1.54321,1.54293,1.54303,312700000.0
2007-02-28 07:41:00,1.54302,1.54324,1.54296,1.5432,709400003.0
2007-02-28 07:42:00,1.54322,1.54327,1.54308,1.54317,333400001.0
2007-02-28 07:43:00,1.54318,1.54325,1.54295,1.54295,225000000.0
2007-02-28 07:44:00,1.54292,1.54308,1.54273,1.5428,371800001.0
2007-02-28 07:45:00,1.54285,1.54292,1.5427,1.54275,382700000.0
2007-02-28 07:46:00,1.54278,1.54299,1.54269,1.54281,474300001.0
2007-02-28 07:47:00,1.54278,1.54313,1.54264,1.54266,671200001.0
2007-02-28 07:48:00,1.54258,1.5428,1.54234,1.54254,750300003.0
2007-02-28 07:49:00,1.54277,1.54296,1.54262,1.54273,674500001.0
2007-02-28 07:50:00,1.54275,1.54293,1.54262,1.54273,581400001.0
2007-02-28 07:51:00,1.54298,1.54303,1.5427,1.54292,605800002.0
2007-02-28 07:52:00,1.54292,1.54304,1.54282,1.54289,441300001.0
2007-02-28 07:53:00,1.54285,1.54312,1.54272,1.54303,566300001.0
2007-02-28 07:54:00,1.54322,1.54339,1.54312,1.54316,373400000.0
2007-02-28 07:55:00,1.54305,1.54326,1.54303,1.54315,350300000.0
2007-02-28 07:56:00,1.54315,1.5434,1.54306,1.54322,733500004.0
2007-02-28 07:57:00,1.54321,1.54339,1.54311,1.54324,529600001.0
2007-02-28 07:58:00,1.54337,1.54337,1.54297,1.54297,675700000.0
2007-02-28 07:59:00,1.5429,1.5429,1.54243,1.54246,451000000.0
2007-02-28 08:00:00,1.54244,1.54261,1.54233,1.54259,431300001.0
2007-02-28 08:01:00,1.5425,1.54283,1.54242,1.54248,518000001.0
2007-02-28 08:02:00,1.5424,1.54252,1.54215,1.54222,206300001.0
2007-02-28 08:03:00,1.54228,1.54244,1.54206,1.54217,502000003.0
2007-02-28 08:04:00,1.54213,1.54278,1.54213,1.54261,390800001.0
2007-02-28 08:05:00,1.54267,1.54267,1.54239,1.5424,315300002.0
2007-02-28 08:06:00,1.54257,1.54257,1.54209,1.5424,627600001.0
2007-02-28 08:07:00,1.5423,1.54243,1.54215,1.54232,492900000.0
2007-02-28 08:08:00,1.54235,1.5425,1.5422,1.5425,387000001.0
2007-02-28 08:09:00,1.54272,1.54294,1.54259,1.5427,498700000.0
2007-02-28 08:10:00,1.54267,1.54272,1.54235,1.54246,575600002.0
2007-02-28 08:11:00,1.54231,1.54231,1.54195,1.54212,265800001.0
2007-02-28 08:12:00,1.5421,1.54227,1.54203,1.54212,371800000.0
2007-02-28 08:13:00,1.54224,1.54259,1.54223,1.54243,220700001.0
2007-02-28 08:14:00,1.5423,1.54248,1.54202,1.54202,126800000.0
2007-02-28 08:15:00,1.54192,1.54208,1.54184,1.5419,243400000.0
2007-02-28 08:16:00,1.5418,1.5418,1.54158,1.54171,282600001.0
2007-02-28 08:17:00,1.54177,1.54194,1.54169,1.54178,309100001.0
2007-02-28 08:18:00,1.54168,1.54186,1.54165,1.54182,203500000.0
2007-02-28 08:19:00,1.54209,1.54227,1.54201,1.54219,313600000.0
2007-02-28 08:20:00,1.54232,1.5424,1.54213,1.54215,290900000.0
2007-02-28 08:21:00,1.54214,1.54242,1.54205,1.54213,554300003.0
2007-02-28 08:22:00,1.54207,1.5422,1.54201,1.54214,350100000.0
2007-02-28 08:23:00,1.54207,1.54207,1.54186,1.54192,264200001.0
2007-02-28 08:24:00,1.54185,1.54208,1.54177,1.54184,457300001.0
2007-02-28 08:25:00,1.542,1.5424,1.54191,1.54217,628100004.0
2007-02-28 08:26:00,1.5422,1.54227,1.54213,1.54226,313800001.0
2007-02-28 08:27:00,1.54242,1.54258,1.54219,1.54223,360200001.0
2007-02-28 08:28:00,1.5421,1.54234,1.54207,1.54234,551400001.0
2007-02-28 08:29:00,1.54243,1.54258,1.54217,1.54229,414400000.0
2007-02-28 08:30:00,1.5423,1.54274,1.54228,1.54248,430600001.0
2007-02-28 08:31:00,1.54267,1.54288,1.54257,1.54277,264100000.0
2007-02-28 08:32:00,1.54288,1.54294,1.5426,1.5428,307800001.0
2007-02-28 08:33:00,1.54291,1.54293,1.54265,1.54283,171700000.0
2007-02-28 08:34:00,1.54321,1.54337,1.54275,1.54275,688200003.0
2007-02-28 08:35:00,1.54278,1.54304,1.5427,1.54273,580900002.0
2007-02-28 08:36:00,1.54263,1.5427,1.5423,1.54261,376100000.0
2007-02-28 08:37:00,1.54246,1.54276,1.54244,1.54259,333800000.0
2007-02-28 08:38:00,1.54276,1.54288,1.54258,1.54278,280300000.0
2007-02-28 08:39:00,1.54272,1.54292,1.54262,1.5427,513400000.0
2007-02-28 08:40:00,1.54282,1.54318,1.54282,1.54286,311900000.0
2007-02-28 08:41:00,1.54297,1.54297,1.54253,1.5427,470000001.0
2007-02-28 08:42:00,1.54259,1.54295,1.54249,1.54249,515000004.0
2007-02-28 08:43:00,1.54255,1.5427,1.54242,1.54242,268000000.0
2007-02-28 08:44:00,1.54238,1.54268,1.54234,1.54244,481700001.0
2007-02-28 08:45:00,1.54259,1.54278,1.54239,1.54242,676700000.0
2007-02-28 08:46:00,1.54241,1.54284,1.54239,1.54258,731900002.0
2007-02-28 08:47:00,1.54265,1.54265,1.54243,1.54256,503200000.0
2007-02-28 08:48:00,1.54258,1.54292,1.54258,1.54283,368900000.0
2007-02-28 08:49:00,1.5428,1.54289,1.54257,1.54257,457000001.0
2007-02-28 08:50:00,1.5428,1.54296,1.5426,1.54268,516400000.0
2007-02-28 08:51:00,1.54256,1.54291,1.54249,1.54264,578400000.0
2007-02-28 08:52:00,1.54279,1.54308,1.54274,1.54288,667100003.0
2007-02-28 08:53:00,1.54298,1.54298,1.54257,1.5427,503400002.0
2007-02-28 08:54:00,1.54267,1.54301,1.54266,1.54286,645600001.0
2007-02-28 08:55:00,1.54298,1.54299,1.54272,1.5429,615300001.0
2007-02-28 08:56:00,1.54287,1.54318,1.54281,1.54295,556700002.0
2007-02-28 08:57:00,1.54293,1.54319,1.54276,1.54298,472800000.0
2007-02-28 08:58:00,1.54325,1.54348,1.54314,1.54333,463300002.0
2007-02-28 08:59:00,1.54329,1.54343,1.54317,1.54317,347500001.0
2007-02-28 09:00:00,1.54314,1.54316,1.54275,1.54307,479400002.0
2007-02-28 09:01:00,1.54312,1.54326,1.54303,1.54305,379200000.0
2007-02-28 09:02:00,1.54299,1.54307,1.54266,1.54269,630500002.0
2007-02-28 09:03:00,1.54264,1.54264,1.54217,1.54232,549600001.0
2007-02-28 09:04:00,1.54243,1.54243,1.54196,1.54208,631700001.0
2007-02-28 09:05:00,1.54198,1.54222,1.54168,1.54172,589900001.0
2007-02-28 09:06:00,1.54145,1.54178,1.54136,1.54165,554400002.0
2007-02-28 09:07:00,1.54161,1.54169,1.54144,1.54154,321000000.0
2007-02-28 09:08:00,1.54161,1.54207,1.54161,1.54205,237200001.0
2007-02-28 09:09:00,1.54192,1.54205,1.54179,1.542,302700001.0
2007-02-28 09:10:00,1.54181,1.54189,1.54154,1.54169,329200001.0
2007-02-28 09:11:00,1.54173,1.54203,1.54151,1.5416,572400000.0
2007-02-28 09:12:00,1.54127,1.54137,1.54053,1.5407,477900002.0
2007-02-28 09:13:00,1.54062,1.54118,1.54062,1.54107,543900001.0
2007-02-28 09:14:00,1.54113,1.54173,1.54113,1.54173,324100001.0
2007-02-28 09:15:00,1.54168,1.5419,1.54152,1.54174,455700001.0
2007-02-28 09:16:00,1.5415,1.54164,1.54131,1.54164,530000001.0
2007-02-28 09:17:00,1.54166,1.54185,1.54146,1.54161,504100002.0
2007-02-28 09:18:00,1.54153,1.54181,1.54148,1.54172,201100001.0
2007-02-28 09:19:00,1.54186,1.54198,1.54169,1.54176,475100000.0
2007-02-28 09:20:00,1.54184,1.54207,1.54184,1.542,217500000.0
2007-02-28 09:21:00,1.54227,1.54247,1.5422,1.54246,341300000.0
2007-02-28 09:22:00,1.54239,1.54239,1.54173,1.54178,340700001.0
2007-02-28 09:23:00,1.54187,1.54187,1.54124,1.54167,434000002.0
2007-02-28 09:24:00,1.54177,1.54222,1.54171,1.54171,385300003.0
2007-02-28 09:25:00,1.54182,1.5422,1.54182,1.54204,418000000.0
2007-02-28 09:26:00,1.5418,1.54184,1.54127,1.54127,562900003.0
2007-02-28 09:27:00,1.54106,1.54138,1.54104,1.54124,398100000.0
2007-02-28 09:28:00,1.54138,1.54163,1.54123,1.54139,513200002.0
2007-02-28 09:29:00,1.54141,1.54181,1.54131,1.54169,437100000.0
2007-02-28 09:30:00,1.54165,1.54214,1.54139,1.54202,729700001.0
2007-02-28 09:31:00,1.54201,1.54227,1.54178,1.54212,387700000.0
2007-02-28 09:32:00,1.54224,1.5427,1.54224,1.54241,425600002.0
2007-02-28 09:33:00,1.54236,1.54299,1.54236,1.54299,246400002.0
2007-02-28 09:34:00,1.54303,1.54338,1.54291,1.54322,473600001.0
2007-02-28 09:35:00,1.54314,1.5433,1.54283,1.54283,271500001.0
2007-02-28 09:36:00,1.54279,1.54293,1.54264,1.54269,417000000.0
2007-02-28 09:37:00,1.54273,1.54273,1.54232,1.54247,415600000.0
2007-02-28 09:38:00,1.54236,1.54266,1.54234,1.54254,434500002.0
2007-02-28 09:39:00,1.54272,1.54288,1.54264,1.54275,384300000.0
2007-02-28 09:40:00,1.54271,1.54276,1.5425,1.54254,385900001.0
2007-02-28 09:41:00,1.54276,1.54281,1.54258,1.54264,466300001.0
2007-02-28 09:42:00,1.54258,1.54258,1.54209,1.54209,503200001.0
2007-02-28 09:43:00,1.54211,1.54224,1.54197,1.54201,263700000.0
2007-02-28 09:44:00,1.54196,1.54215,1.54171,1.5418,474500001.0
2007-02-28 09:45:00,1.54169,1.54203,1.54159,1.54203,501100000.0
2007-02-28 09:46:00,1.54203,1.54203,1.5414,1.5414,289200001.0
2007-02-28 09:47:00,1.54132,1.54144,1.54099,1.54123,395900000.0
2007-02-28 09:48:00,1.54137,1.54151,1.5413,1.54139,298500000.0
2007-02-28 09:49:00,1.54162,1.54198,1.54151,1.54187,572500004.0
2007-02-28 09:50:00,1.54167,1.54181,1.54148,1.54171,417900001.0
2007-02-28 09:51:00,1.54173,1.54193,1.54159,1.5418,468200001.0
2007-02-28 09:52:00,1.54188,1.54204,1.54169,1.54177,521200002.0
2007-02-28 09:53:00,1.54193,1.54219,1.54191,1.54212,318300000.0
2007-02-28 09:54:00,1.54216,1.54256,1.54206,1.54229,524900003.0
2007-02-28 09:55:00,1.54209,1.54229,1.54173,1.54196,507100002.0
2007-02-28 09:56:00,1.54176,1.54181,1.54149,1.54168,365900001.0
2007-02-28 09:57:00,1.54171,1.54178,1.54153,1.54157,544200000.0
2007-02-28 09:58:00,1.54164,1.54175,1.54133,1.54133,733300002.0
2007-02-28 09:59:00,1.54136,1.54157,1.54111,1.54138,702100001.0
2007-02-28 10:00:00,1.54108,1.54117,1.54069,1.54069,248000000.0
2007-02-28 10:01:00,1.54079,1.54099,1.5406,1.54068,675900003.0
2007-02-28 10:02:00,1.54074,1.54107,1.54063,1.54075,618000001.0
2007-02-28 10:03:00,1.54084,1.54098,1.54049,1.54088,389300000.0
2007-02-28 10:04:00,1.54086,1.54104,1.54054,1.54069,392900000.0
2007-02-28 10:05:00,1.54037,1.54072,1.54037,1.54066,408000002.0
2007-02-28 10:06:00,1.54077,1.54112,1.54069,1.5411,563400002.0
2007-02-28 10:07:00,1.54085,1.54111,1.5408,1.54093,530400002.0
2007-02-28 10:08:00,1.54093,1.54145,1.54093,1.54142,474600001.0
2007-02-28 10:09:00,1.5413,1.5413,1.54042,1.54066,496300002.0
2007-02-28 10:10:00,1.54047,1.54064,1.54028,1.54061,372900000.0
2007-02-28 10:11:00,1.54064,1.54081,1.54046,1.54081,450100003.0
2007-02-28 10:12:00,1.54105,1.54105,1.54078,1.54084,490500002.0
2007-02-28 10:13:00,1.54092,1.54109,1.54077,1.54101,472200000.0
2007-02-28 10:14:00,1.54089,1.54089,1.54033,1.54067,591500001.0
2007-02-28 10:15:00,1.54065,1.5407,1.54047,1.54052,415700000.0
2007-02-28 10:16:00,1.54063,1.54084,1.54041,1.54065,392500001.0
2007-02-28 10:17:00,1.54059,1.54103,1.54035,1.54056,301000000.0
2007-02-28 10:18:00,1.54054,1.54075,1.54052,1.54063,476400001.0
2007-02-28 10:19:00,1.54064,1.54071,1.54054,1.54066,327800000.0
2007-02-28 10:20:00,1.54068,1.54086,1.54052,1.54063,572900002.0
2007-02-28 10:21:00,1.54059,1.54086,1.54032,1.54041,425000001.0
2007-02-28 10:22:00,1.54027,1.54044,1.53963,1.54012,336100000.0
2007-02-28 10:23:00,1.54028,1.5406,1.54023,1.54027,461600001.0
2007-02-28 10:24:00,1.54024,1.54024,1.53984,1.53984,457000001.0
2007-02-28 10:25:00,1.54002,1.54013,1.53978,1.53992,421900002.0
2007-02-28 10:26:00,1.53991,1.54035,1.53989,1.53992,611100002.0
2007-02-28 10:27:00,1.53992,1.53999,1.53966,1.53979,494100001.0
2007-02-28 10:28:00,1.53995,1.54027,1.53995,1.54023,651400002.0
2007-02-28 10:29:00,1.54019,1.54019,1.53974,1.54,537300001.0
2007-02-28 10:30:00,1.5401,1.54039,1.53982,1.54005,693500000.0
2007-02-28 10:31:00,1.53985,1.54034,1.53985,1.53994,564400003.0
2007-02-28 10:32:00,1.53991,1.54039,1.53991,1.54016,503000000.0
2007-02-28 10:33:00,1.54034,1.54045,1.53998,1.54045,479100000.0
2007-02-28 10:34:00,1.54058,1.54072,1.54038,1.54055,380700001.0
2007-02-28 10:35:00,1.54056,1.54058,1.54014,1.54023,458300000.0
2007-02-28 10:36:00,1.54018,1.54052,1.5401,1.5404,470500000.0
2007-02-28 10:37:00,1.54028,1.54028,1.53987,1.54014,508800000.0
2007-02-28 10:38:00,1.54016,1.54026,1.53993,1.53996,427500001.0
2007-02-28 10:39:00,1.54008,1.54027,1.5399,1.54027,397800001.0
2007-02-28 10:40:00,1.54027,1.54036,1.54001,1.54029,340200000.0
2007-02-28 10:41:00,1.54028,1.54041,1.53999,1.54027,663900001.0
2007-02-28 10:42:00,1.54032,1.54038,1.54006,1.54038,403700000.0
2007-02-28 10:43:00,1.54001,1.54005,1.53941,1.5395,410900000.0
2007-02-28 10:44:00,1.53962,1.53988,1.53933,1.53968,570700001.0
2007-02-28 10:45:00,1.5396,1.53974,1.53928,1.53967,579300002.0
2007-02-28 10:46:00,1.53974,1.53976,1.53948,1.53973,292000000.0
2007-02-28 10:47:00,1.53966,1.53966,1.53928,1.53949,391300001.0
2007-02-28 10:48:00,1.53944,1.53954,1.53915,1.53935,525900001.0
2007-02-28 10:49:00,1.53941,1.53949,1.53923,1.53933,435500002.0
2007-02-28 10:50:00,1.53925,1.53937,1.53898,1.53921,567000002.0
2007-02-28 10:51:00,1.53895,1.5395,1.53894,1.5395,501300001.0
2007-02-28 10:52:00,1.53959,1.53968,1.53947,1.53955,288700001.0
2007-02-28 10:53:00,1.53947,1.53963,1.53938,1.5395,364700000.0
2007-02-28 10:54:00,1.5394,1.53965,1.53936,1.53947,490200002.0
2007-02-28 10:55:00,1.53937,1.53937,1.53901,1.53921,511700001.0
2007-02-28 10:56:00,1.53922,1.53934,1.53905,1.53923,424200000.0
2007-02-28 10:57:00,1.53943,1.53954,1.53927,1.53944,410200002.0
2007-02-28 10:58:00,1.53959,1.53997,1.53942,1.53995,459500001.0
2007-02-28 10:59:00,1.53988,1.54035,1.53987,1.53991,844000002.0
2007-02-28 11:00:00,1.53993,1.54015,1.53949,1.53949,472600001.0
2007-02-28 11:01:00,1.53932,1.53955,1.53919,1.5392,545600000.0
2007-02-28 11:02:00,1.53907,1.53919,1.53894,1.539,503700001.0
2007-02-28 11:03:00,1.53902,1.53946,1.53902,1.53938,236700000.0
2007-02-28 11:04:00,1.53952,1.53968,1.53931,1.53951,619200000.0
2007-02-28 11:05:00,1.53945,1.53956,1.53924,1.5394,481800000.0
2007-02-28 11:06:00,1.53939,1.53959,1.53918,1.53952,668200003.0
2007-02-28 11:07:00,1.53964,1.53964,1.53943,1.53964,283400000.0
2007-02-28 11:08:00,1.54003,1.54015,1.53978,1.53978,383500002.0
2007-02-28 11:09:00,1.53963,1.53993,1.53956,1.53962,330400000.0
2007-02-28 11:10:00,1.5397,1.53992,1.53961,1.53981,496800004.0
2007-02-28 11:11:00,1.53977,1.54006,1.53961,1.53978,511800002.0
2007-02-28 11:12:00,1.53965,1.54004,1.53965,1.5398,502600000.0
2007-02-28 11:13:00,1.53976,1.53976,1.53942,1.53964,347500001.0
2007-02-28 11:14:00,1.53954,1.53954,1.53908,1.53908,527200002.0
2007-02-28 11:15:00,1.53919,1.53934,1.53895,1.53906,480800001.0
2007-02-28 11:16:00,1.53918,1.53934,1.53891,1.53934,409700001.0
2007-02-28 11:17:00,1.5394,1.5396,1.5393,1.53942,395000000.0
2007-02-28 11:18:00,1.5394,1.53954,1.53916,1.53936,378800001.0
2007-02-28 11:19:00,1.53931,1.53944,1.53912,1.53917,391800001.0
2007-02-28 11:20:00,1.53903,1.53917,1.53877,1.53892,636200000.0
2007-02-28 11:21:00,1.53914,1.53947,1.53898,1.53942,580000003.0
2007-02-28 11:22:00,1.5393,1.53958,1.53912,1.53931,575800000.0
2007-02-28 11:23:00,1.53922,1.53924,1.53882,1.53905,497700001.0
2007-02-28 11:24:00,1.53907,1.53927,1.53887,1.53887,421700000.0
2007-02-28 11:25:00,1.53894,1.53922,1.53894,1.53917,438900000.0
2007-02-28 11:26:00,1.53905,1.53921,1.53895,1.53895,549100002.0
2007-02-28 11:27:00,1.53899,1.53919,1.53883,1.53891,595200001.0
2007-02-28 11:28:00,1.53922,1.5393,1.539,1.53917,369900001.0
2007-02-28 11:29:00,1.53918,1.53928,1.53898,1.53918,545600001.0
2007-02-28 11:30:00,1.53904,1.53917,1.53894,1.53901,493500002.0
2007-02-28 11:31:00,1.53887,1.53906,1.53861,1.53861,619700004.0
2007-02-28 11:32:00,1.53856,1.53856,1.538,1.53814,461500000.0
2007-02-28 11:33:00,1.53816,1.53836,1.53776,1.53776,550400003.0
2007-02-28 11:34:00,1.53776,1.53809,1.53755,1.53778,629700000.0
2007-02-28 11:35:00,1.53796,1.53833,1.53767,1.53833,542600001.0
2007-02-28 11:36:00,1.53824,1.53824,1.53766,1.53788,484500001.0
2007-02-28 11:37:00,1.53753,1.53774,1.53743,1.53756,561700003.0
2007-02-28 11:38:00,1.53794,1.538,1.5377,1.5377,524900000.0
2007-02-28 11:39:00,1.53784,1.53795,1.53762,1.53767,678700003.0
2007-02-28 11:40:00,1.53803,1.53816,1.53788,1.53796,635100001.0
2007-02-28 11:41:00,1.53788,1.53795,1.53751,1.53779,737600000.0
2007-02-28 11:42:00,1.53798,1.53814,1.53781,1.53795,540800000.0
2007-02-28 11:43:00,1.53794,1.53814,1.5379,1.53792,568500000.0
2007-02-28 11:44:00,1.53801,1.53806,1.53762,1.53762,605800002.0
2007-02-28 11:45:00,1.53788,1.53811,1.53774,1.53801,513100002.0
2007-02-28 11:46:00,1.53805,1.5382,1.53793,1.5382,499000000.0
2007-02-28 11:47:00,1.53827,1.53844,1.53805,1.53831,504500003.0
2007-02-28 11:48:00,1.53827,1.53839,1.5381,1.53824,499000000.0
2007-02-28 11:49:00,1.5383,1.53839,1.53806,1.53823,416900000.0
2007-02-28 11:50:00,1.5385,1.53984,1.5385,1.53984,401500003.0
2007-02-28 11:51:00,1.53985,1.53989,1.53953,1.53953,175500000.0
2007-02-28 11:52:00,1.53941,1.53963,1.53932,1.53961,203200000.0
2007-02-28 11:53:00,1.53952,1.53965,1.5393,1.53938,200700001.0
2007-02-28 11:54:00,1.53928,1.53936,1.53898,1.53899,321500000.0
2007-02-28 11:55:00,1.53905,1.53925,1.53897,1.5392,409900000.0
2007-02-28 11:56:00,1.53925,1.53936,1.53902,1.5392,381100001.0
2007-02-28 11:57:00,1.53898,1.53901,1.53863,1.53887,492900000.0
2007-02-28 11:58:00,1.53891,1.53891,1.53828,1.53828,449500000.0
2007-02-28 11:59:00,1.53806,1.53856,1.53789,1.53813,403600001.0
2007-02-28 12:00:00,1.53829,1.53831,1.53794,1.53803,524900000.0
2007-02-28 12:01:00,1.5381,1.53839,1.53808,1.53837,459100000.0
2007-02-28 12:02:00,1.53848,1.53868,1.53839,1.53866,413100002.0
2007-02-28 12:03:00,1.53865,1.53866,1.53835,1.53851,420900004.0
2007-02-28 12:04:00,1.53841,1.53841,1.53807,1.53822,395400000.0
2007-02-28 12:05:00,1.53836,1.5384,1.53812,1.53812,368800000.0
2007-02-28 12:06:00,1.53812,1.53843,1.53812,1.53828,388600002.0
2007-02-28 12:07:00,1.53833,1.53843,1.53816,1.53831,325000001.0
2007-02-28 12:08:00,1.53818,1.53818,1.53787,1.53804,536700002.0
2007-02-28 12:09:00,1.53821,1.53841,1.53806,1.53833,355200000.0
2007-02-28 12:10:00,1.53837,1.53856,1.53826,1.53856,374000001.0
2007-02-28 12:11:00,1.53855,1.53874,1.53844,1.53861,227200001.0
2007-02-28 12:12:00,1.53864,1.5389,1.53861,1.53878,239600000.0
2007-02-28 12:13:00,1.53873,1.53895,1.53865,1.53876,541400001.0
2007-02-28 12:14:00,1.53888,1.53899,1.53867,1.53895,678200001.0
2007-02-28 12:15:00,1.53872,1.53883,1.53856,1.53858,319700000.0
2007-02-28 12:16:00,1.53879,1.53916,1.53878,1.53916,408800001.0
2007-02-28 12:17:00,1.53935,1.53962,1.53935,1.53942,200000000.0
2007-02-28 12:18:00,1.5395,1.5396,1.53927,1.5396,337800000.0
2007-02-28 12:19:00,1.53959,1.53978,1.53946,1.53946,455100001.0
2007-02-28 12:20:00,1.5394,1.53947,1.53921,1.53935,419300000.0
2007-02-28 12:21:00,1.53936,1.53954,1.53924,1.5393,434200001.0
2007-02-28 12:22:00,1.53943,1.53967,1.53933,1.53954,317200002.0
2007-02-28 12:23:00,1.53945,1.53969,1.53942,1.53966,381700000.0
2007-02-28 12:24:00,1.53971,1.54003,1.53957,1.53968,631000002.0
2007-02-28 12:25:00,1.53994,1.54008,1.53969,1.53983,430300004.0
2007-02-28 12:26:00,1.53987,1.53993,1.5396,1.53988,448300002.0
2007-02-28 12:27:00,1.53994,1.53995,1.53969,1.53972,512800001.0
2007-02-28 12:28:00,1.5396,1.53969,1.53939,1.53946,524200002.0
2007-02-28 12:29:00,1.53939,1.53959,1.53916,1.53927,677000000.0
2007-02-28 12:30:00,1.53929,1.5396,1.53911,1.53944,573000001.0
2007-02-28 12:31:00,1.53945,1.5398,1.53914,1.53915,651500001.0
2007-02-28 12:32:00,1.53906,1.53932,1.53878,1.53878,665200002.0
2007-02-28 12:33:00,1.53876,1.53888,1.53858,1.53888,42400000.0
2007-02-28 12:34:00,1.53878,1.53926,1.53878,1.5391,657000001.0
2007-02-28 12:35:00,1.53947,1.53959,1.53927,1.53945,565100002.0
2007-02-28 12:36:00,1.53953,1.53961,1.53936,1.53943,400500000.0
2007-02-28 12:37:00,1.53958,1.5398,1.53934,1.53945,536700002.0
2007-02-28 12:38:00,1.53937,1.53961,1.53932,1.53949,664300001.0
2007-02-28 12:39:00,1.53949,1.5397,1.53942,1.53951,423100000.0
2007-02-28 12:40:00,1.53957,1.53975,1.53954,1.53963,531400000.0
2007-02-28 12:41:00,1.53965,1.53983,1.53961,1.53963,303700003.0
2007-02-28 12:42:00,1.5396,1.53979,1.53952,1.5396,391400001.0
2007-02-28 12:43:00,1.53973,1.53977,1.5395,1.53959,409300000.0
2007-02-28 12:44:00,1.53968,1.53982,1.5395,1.5396,391600000.0
2007-02-28 12:45:00,1.53973,1.53998,1.5396,1.5398,460600000.0
2007-02-28 12:46:00,1.53978,1.54013,1.53963,1.54012,456400002.0
2007-02-28 12:47:00,1.54012,1.54038,1.54003,1.54016,447900001.0
2007-02-28 12:48:00,1.54016,1.54048,1.54009,1.54034,525900001.0
2007-02-28 12:49:00,1.54031,1.54067,1.54017,1.54052,458900001.0
2007-02-28 12:50:00,1.54057,1.54067,1.54033,1.54041,499700000.0
2007-02-28 12:51:00,1.54048,1.54058,1.54013,1.54025,400200000.0
2007-02-28 12:52:00,1.54017,1.54017,1.53984,1.54013,361800001.0
2007-02-28 12:53:00,1.54029,1.54044,1.54004,1.54022,291700003.0
2007-02-28 12:54:00,1.5401,1.54025,1.53989,1.53993,393900001.0
2007-02-28 12:55:00,1.53968,1.53969,1.53908,1.53923,416600001.0
2007-02-28 12:56:00,1.53921,1.53933,1.53888,1.53888,465500001.0
2007-02-28 12:57:00,1.53895,1.53913,1.53873,1.53896,529400002.0
2007-02-28 12:58:00,1.53902,1.53916,1.53895,1.53905,322000000.0
2007-02-28 12:59:00,1.5392,1.5395,1.53915,1.53925,711500002.0
2007-02-28 13:00:00,1.53935,1.53948,1.53925,1.5394,196800000.0
2007-02-28 13:01:00,1.53944,1.53971,1.53936,1.53947,303100001.0
2007-02-28 13:02:00,1.53935,1.53961,1.53925,1.53958,406100001.0
2007-02-28 13:03:00,1.53968,1.54,1.53968,1.53987,371500000.0
2007-02-28 13:04:00,1.53991,1.54007,1.53961,1.53972,277100001.0
2007-02-28 13:05:00,1.53966,1.5398,1.53947,1.53947,126300000.0
2007-02-28 13:06:00,1.53953,1.53957,1.53923,1.53931,392800000.0
2007-02-28 13:07:00,1.53927,1.53959,1.53924,1.53959,300100001.0
2007-02-28 13:08:00,1.53942,1.53945,1.53916,1.53924,188000000.0
2007-02-28 13:09:00,1.53917,1.53935,1.53896,1.53915,264100000.0
2007-02-28 13:10:00,1.53921,1.53942,1.5392,1.53934,141600000.0
2007-02-28 13:11:00,1.53935,1.53955,1.5392,1.53937,442500001.0
2007-02-28 13:12:00,1.53948,1.53979,1.53932,1.53977,301000001.0
2007-02-28 13:13:00,1.53987,1.53992,1.53971,1.53972,372400003.0
2007-02-28 13:14:00,1.53974,1.54006,1.53973,1.53973,339900000.0
2007-02-28 13:15:00,1.53963,1.53978,1.53946,1.53974,349600000.0
2007-02-28 13:16:00,1.53959,1.53971,1.53955,1.53959,141000000.0
2007-02-28 13:17:00,1.53961,1.53968,1.53949,1.53949,119500000.0
2007-02-28 13:18:00,1.53958,1.54002,1.53958,1.54002,343400001.0
2007-02-28 13:19:00,1.53975,1.53993,1.5396,1.5398,302000000.0
2007-02-28 13:20:00,1.53967,1.53989,1.53957,1.53981,193400000.0
2007-02-28 13:21:00,1.53971,1.53986,1.5397,1.53983,148700000.0
2007-02-28 13:22:00,1.53978,1.54011,1.53977,1.5401,223200001.0
2007-02-28 13:23:00,1.54001,1.54025,1.54,1.54008,261200001.0
2007-02-28 13:24:00,1.54006,1.54017,1.53991,1.54005,240600000.0
2007-02-28 13:25:00,1.54006,1.54024,1.54005,1.54024,137000000.0
2007-02-28 13:26:00,1.5403,1.54051,1.54028,1.54051,222200000.0
2007-02-28 13:27:00,1.54045,1.54053,1.54024,1.54025,332500001.0
2007-02-28 13:28:00,1.54028,1.54046,1.54022,1.54045,483900000.0
2007-02-28 13:29:00,1.5404,1.5405,1.54003,1.5402,575100000.0
2007-02-28 13:30:00,1.54028,1.54041,1.54005,1.5402,612700003.0
2007-02-28 13:31:00,1.54036,1.54061,1.54024,1.54045,501700001.0
2007-02-28 13:32:00,1.54036,1.54056,1.54032,1.54056,238200001.0
2007-02-28 13:33:00,1.54049,1.54058,1.54027,1.54035,405700000.0
2007-02-28 13:34:00,1.5403,1.54036,1.54007,1.54021,350500002.0
2007-02-28 13:35:00,1.54044,1.54073,1.54043,1.54065,351900001.0
2007-02-28 13:36:00,1.54068,1.54068,1.54041,1.54055,386900000.0
2007-02-28 13:37:00,1.54044,1.54063,1.54011,1.54011,458500000.0
2007-02-28 13:38:00,1.5402,1.54049,1.54019,1.54028,415500001.0
2007-02-28 13:39:00,1.54042,1.54042,1.53991,1.54007,278200000.0
2007-02-28 13:40:00,1.53981,1.54035,1.53975,1.54033,394400001.0
2007-02-28 13:41:00,1.54044,1.54046,1.54016,1.54021,250600000.0
2007-02-28 13:42:00,1.54019,1.54028,1.54013,1.54016,163100000.0
2007-02-28 13:43:00,1.54023,1.54023,1.53999,1.54006,192100000.0
2007-02-28 13:44:00,1.54005,1.54035,1.54003,1.54017,298600001.0
2007-02-28 13:45:00,1.54015,1.54039,1.53994,1.53999,506200002.0
2007-02-28 13:46:00,1.54003,1.54011,1.53973,1.53999,403900000.0
2007-02-28 13:47:00,1.54003,1.54006,1.53964,1.53999,515100000.0
2007-02-28 13:48:00,1.54002,1.54007,1.53977,1.53994,268100000.0
2007-02-28 13:49:00,1.53987,1.53999,1.53981,1.53982,172200000.0
2007-02-28 13:50:00,1.54001,1.54014,1.53995,1.54012,371500001.0
2007-02-28 13:51:00,1.5402,1.54026,1.5401,1.5402,269300000.0
2007-02-28 13:52:00,1.54011,1.54041,1.54009,1.54025,442500001.0
2007-02-28 13:53:00,1.54011,1.54044,1.54011,1.54035,490800002.0
2007-02-28 13:54:00,1.54032,1.54056,1.54019,1.54048,407400003.0
2007-02-28 13:55:00,1.54028,1.54039,1.54009,1.54028,342000001.0
2007-02-28 13:56:00,1.54028,1.54039,1.54016,1.54036,433000000.0
2007-02-28 13:57:00,1.54031,1.54064,1.54025,1.54064,353600000.0
2007-02-28 13:58:00,1.54053,1.54077,1.54043,1.54069,193300000.0
2007-02-28 13:59:00,1.54064,1.54098,1.54062,1.54087,444300002.0
2007-02-28 14:00:00,1.54077,1.54104,1.54075,1.54104,310400001.0
2007-02-28 14:01:00,1.54086,1.54092,1.54075,1.54082,352600000.0
2007-02-28 14:02:00,1.54094,1.54125,1.54094,1.54107,318800000.0
2007-02-28 14:03:00,1.54093,1.54116,1.54078,1.54095,426800001.0
2007-02-28 14:04:00,1.54097,1.54116,1.54083,1.54088,408500001.0
2007-02-28 14:05:00,1.54091,1.54123,1.54073,1.54076,394000001.0
2007-02-28 14:06:00,1.54088,1.54111,1.54084,1.54109,356500000.0
2007-02-28 14:07:00,1.54115,1.54126,1.54091,1.54107,332300000.0
2007-02-28 14:08:00,1.54113,1.54134,1.54096,1.54098,390500000.0
2007-02-28 14:09:00,1.54124,1.54166,1.54121,1.54134,158100000.0
2007-02-28 14:10:00,1.54151,1.54165,1.54143,1.54164,281200000.0
2007-02-28 14:11:00,1.54166,1.54182,1.54155,1.54182,108300000.0
2007-02-28 14:12:00,1.5418,1.54183,1.54159,1.54171,261700000.0
2007-02-28 14:13:00,1.54156,1.54185,1.54137,1.54157,209900001.0
2007-02-28 14:14:00,1.54144,1.54147,1.54115,1.54136,195100000.0
2007-02-28 14:15:00,1.54137,1.54137,1.54098,1.54125,382200000.0
2007-02-28 14:16:00,1.54126,1.54145,1.54123,1.54141,181100000.0
2007-02-28 14:17:00,1.54146,1.54151,1.54102,1.54126,639300000.0
2007-02-28 14:18:00,1.54116,1.54138,1.54096,1.5413,379700000.0
2007-02-28 14:19:00,1.54111,1.54128,1.54096,1.54112,466000000.0
2007-02-28 14:20:00,1.54103,1.54103,1.5402,1.54032,244800001.0
2007-02-28 14:21:00,1.5402,1.54048,1.54004,1.54014,430500000.0
2007-02-28 14:22:00,1.54036,1.54063,1.54033,1.54052,661400004.0
2007-02-28 14:23:00,1.54078,1.54111,1.54075,1.54101,168300000.0
2007-02-28 14:24:00,1.54099,1.5415,1.54099,1.54127,502200003.0
2007-02-28 14:25:00,1.54127,1.54174,1.54122,1.54161,530300000.0
2007-02-28 14:26:00,1.54145,1.54157,1.54125,1.54132,582400002.0
2007-02-28 14:27:00,1.54148,1.54151,1.54111,1.54131,464600001.0
2007-02-28 14:28:00,1.54114,1.54114,1.54042,1.54104,58600001.0
2007-02-28 14:29:00,1.54082,1.54097,1.54066,1.54097,48000000.0
2007-02-28 14:30:00,1.54113,1.54126,1.54067,1.54126,44200000.0
2007-02-28 14:31:00,1.54099,1.54144,1.54099,1.5413,41200000.0
2007-02-28 14:32:00,1.54146,1.54162,1.5414,1.54158,23200000.0
2007-02-28 14:33:00,1.54136,1.54136,1.5412,1.5412,27000000.0
2007-02-28 14:34:00,1.54113,1.5413,1.54111,1.54127,42800000.0
2007-02-28 14:35:00,1.54143,1.54143,1.54125,1.54129,23000000.0
2007-02-28 14:36:00,1.54138,1.54142,1.54089,1.54089,40400000.0
2007-02-28 14:37:00,1.54143,1.54155,1.54136,1.54148,60800000.0
2007-02-28 14:38:00,1.54144,1.54146,1.54116,1.54142,30600000.0
2007-02-28 14:39:00,1.5413,1.5416,1.54109,1.54156,37400000.0
2007-02-28 14:40:00,1.54163,1.54192,1.54163,1.54192,42300000.0
2007-02-28 14:41:00,1.54214,1.54227,1.54209,1.54212,32700000.0
2007-02-28 14:42:00,1.54188,1.54228,1.54144,1.54144,42200000.0
2007-02-28 14:43:00,1.54186,1.54197,1.54168,1.5417,56100000.0
2007-02-28 14:44:00,1.54162,1.54204,1.54162,1.54188,54000000.0
2007-02-28 14:45:00,1.54177,1.542,1.54157,1.54181,64100000.0
2007-02-28 14:46:00,1.54196,1.54202,1.54184,1.54194,28400000.0
2007-02-28 14:47:00,1.54192,1.54236,1.54173,1.54236,40900000.0
2007-02-28 14:48:00,1.54219,1.54219,1.5418,1.54211,24600000.0
2007-02-28 14:49:00,1.54196,1.54203,1.5418,1.54196,39400000.0
2007-02-28 14:50:00,1.54178,1.54194,1.54163,1.5417,42200000.0
2007-02-28 14:51:00,1.54158,1.54168,1.54145,1.54153,45200000.0
2007-02-28 14:52:00,1.54144,1.54145,1.54105,1.54145,22400000.0
2007-02-28 14:53:00,1.54132,1.54143,1.54088,1.54122,25000000.0
2007-02-28 14:54:00,1.54162,1.54189,1.54144,1.54145,42400000.0
2007-02-28 14:55:00,1.54179,1.5421,1.54169,1.54169,29700000.0
2007-02-28 14:56:00,1.54183,1.54183,1.54162,1.5418,33000000.0
2007-02-28 14:57:00,1.54201,1.54201,1.54163,1.54169,28200000.0
2007-02-28 14:58:00,1.5416,1.5417,1.54126,1.5414,45000001.0
2007-02-28 14:59:00,1.54137,1.54151,1.54127,1.5414,29200000.0
2007-02-28 15:00:00,1.54156,1.54168,1.5413,1.5413,37000000.0
2007-02-28 15:01:00,1.54155,1.54169,1.54142,1.54143,29100000.0
2007-02-28 15:02:00,1.54136,1.54136,1.54106,1.54122,38600000.0
2007-02-28 15:03:00,1.54106,1.54124,1.54073,1.54073,48500000.0
2007-02-28 15:04:00,1.54067,1.54102,1.54067,1.54081,46800000.0
2007-02-28 15:05:00,1.54085,1.54108,1.54073,1.54091,44000000.0
2007-02-28 15:06:00,1.54091,1.54107,1.54036,1.54086,85400000.0
2007-02-28 15:07:00,1.54109,1.54112,1.54077,1.54103,35600000.0
2007-02-28 15:08:00,1.54077,1.54125,1.54077,1.54125,45400000.0
2007-02-28 15:09:00,1.54119,1.54138,1.541,1.541,48100000.0
2007-02-28 15:10:00,1.5407,1.54122,1.5407,1.54102,51300000.0
2007-02-28 15:11:00,1.54104,1.54119,1.54101,1.54101,24200000.0
2007-02-28 15:12:00,1.5408,1.54096,1.54056,1.54065,39200000.0
2007-02-28 15:13:00,1.54084,1.54097,1.54072,1.54097,33800000.0
2007-02-28 15:14:00,1.54092,1.54132,1.54092,1.54123,36200000.0
2007-02-28 15:15:00,1.54126,1.54163,1.54107,1.54163,39000000.0
2007-02-28 15:16:00,1.54147,1.54165,1.54144,1.54154,29100000.0
2007-02-28 15:17:00,1.54164,1.5417,1.54151,1.54166,47600000.0
2007-02-28 15:18:00,1.54144,1.54148,1.54109,1.54147,39800000.0
2007-02-28 15:19:00,1.54137,1.54152,1.54117,1.54142,26000000.0
2007-02-28 15:20:00,1.54136,1.54167,1.54133,1.54154,47500000.0
2007-02-28 15:21:00,1.54142,1.54142,1.5411,1.54117,20400000.0
2007-02-28 15:22:00,1.54116,1.54143,1.54111,1.54135,54400000.0
2007-02-28 15:23:00,1.54134,1.54134,1.54114,1.54129,22200000.0
2007-02-28 15:24:00,1.5414,1.54148,1.54127,1.54138,27000000.0
2007-02-28 15:25:00,1.54131,1.54148,1.54121,1.54121,16200000.0
2007-02-28 15:26:00,1.54148,1.54159,1.54103,1.54107,56500000.0
2007-02-28 15:27:00,1.54089,1.54124,1.54089,1.54105,42300000.0
2007-02-28 15:28:00,1.54099,1.54147,1.54088,1.54141,30400000.0
2007-02-28 15:29:00,1.54155,1.5421,1.54155,1.54195,24400000.0
2007-02-28 15:30:00,1.54164,1.5423,1.5413,1.54229,23400000.0
2007-02-28 15:31:00,1.54225,1.54226,1.54172,1.54176,44700000.0
2007-02-28 15:32:00,1.54173,1.54191,1.54157,1.54191,30600000.0
2007-02-28 15:33:00,1.54189,1.54189,1.54123,1.54165,56700001.0
2007-02-28 15:34:00,1.54145,1.54188,1.54144,1.54159,27800000.0
2007-02-28 15:35:00,1.54199,1.5424,1.54173,1.54188,37400000.0
2007-02-28 15:36:00,1.54222,1.54246,1.54212,1.54213,48000000.0
2007-02-28 15:37:00,1.54239,1.54288,1.54239,1.54273,36600000.0
2007-02-28 15:38:00,1.54296,1.54427,1.54296,1.54427,21600000.0
2007-02-28 15:39:00,1.54453,1.54471,1.54394,1.54394,40600000.0
2007-02-28 15:40:00,1.544,1.54416,1.5438,1.5438,14600000.0
2007-02-28 15:41:00,1.54382,1.54393,1.5435,1.54393,28000000.0
2007-02-28 15:42:00,1.54387,1.54387,1.54339,1.54361,31000000.0
2007-02-28 15:43:00,1.54346,1.54374,1.54331,1.54341,40800000.0
2007-02-28 15:44:00,1.54318,1.54348,1.54307,1.54341,46600001.0
2007-02-28 15:45:00,1.54298,1.54323,1.54263,1.54263,42800000.0
2007-02-28 15:46:00,1.54267,1.54294,1.54245,1.54294,49600000.0
2007-02-28 15:47:00,1.5431,1.54398,1.54304,1.54398,51900000.0
2007-02-28 15:48:00,1.54394,1.54421,1.54361,1.54363,40900000.0
2007-02-28 15:49:00,1.5433,1.54358,1.54317,1.54331,56200001.0
2007-02-28 15:50:00,1.54316,1.54317,1.54306,1.54312,32900000.0
2007-02-28 15:51:00,1.5432,1.54327,1.54271,1.54277,28000000.0
2007-02-28 15:52:00,1.54264,1.54281,1.54254,1.54276,48200000.0
2007-02-28 15:53:00,1.54266,1.54298,1.54265,1.54273,39600000.0
2007-02-28 15:54:00,1.54259,1.54274,1.54233,1.54252,43100000.0
2007-02-28 15:55:00,1.54252,1.54259,1.54203,1.54256,78800001.0
2007-02-28 15:56:00,1.54279,1.54303,1.5426,1.54301,37600000.0
2007-02-28 15:57:00,1.54293,1.54308,1.54269,1.54269,33000000.0
2007-02-28 15:58:00,1.54275,1.54279,1.5426,1.54276,37600000.0
2007-02-28 15:59:00,1.54266,1.54286,1.54255,1.5427,37400000.0
2007-02-28 16:00:00,1.5428,1.54316,1.5425,1.54307,20600000.0
2007-02-28 16:01:00,1.5429,1.54313,1.54286,1.54289,39600000.0
2007-02-28 16:02:00,1.54299,1.54341,1.54299,1.54341,24600000.0
2007-02-28 16:03:00,1.5436,1.54382,1.54346,1.54373,35300000.0
2007-02-28 16:04:00,1.5437,1.54401,1.54361,1.54401,30800000.0
2007-02-28 16:05:00,1.5441,1.54425,1.54382,1.54398,23400000.0
2007-02-28 16:06:00,1.54386,1.544,1.54366,1.54382,78200002.0
2007-02-28 16:07:00,1.54384,1.54384,1.54363,1.5437,45600000.0
2007-02-28 16:08:00,1.54372,1.54372,1.54332,1.54353,52700000.0
2007-02-28 16:09:00,1.5434,1.54356,1.54334,1.54349,51500000.0
2007-02-28 16:10:00,1.5436,1.54372,1.54344,1.54372,33000000.0
2007-02-28 16:11:00,1.5436,1.54404,1.5436,1.54391,25600000.0
2007-02-28 16:12:00,1.54373,1.54406,1.54368,1.54402,44600000.0
2007-02-28 16:13:00,1.5441,1.54447,1.5441,1.54447,35200000.0
2007-02-28 16:14:00,1.54457,1.545,1.54457,1.545,73600002.0
2007-02-28 16:15:00,1.54459,1.54459,1.54405,1.5443,38700000.0
2007-02-28 16:16:00,1.54427,1.54443,1.54401,1.54441,30000000.0
2007-02-28 16:17:00,1.54427,1.54447,1.54415,1.54443,37400000.0
2007-02-28 16:18:00,1.54442,1.54442,1.54406,1.54432,45000001.0
2007-02-28 16:19:00,1.54455,1.54455,1.54425,1.54439,26200000.0
2007-02-28 16:20:00,1.54436,1.54459,1.54431,1.54453,45200000.0
2007-02-28 16:21:00,1.54455,1.54469,1.54438,1.54462,54400000.0
2007-02-28 16:22:00,1.54449,1.54449,1.54397,1.54401,58200000.0
2007-02-28 16:23:00,1.54411,1.54411,1.54372,1.54391,51400001.0
2007-02-28 16:24:00,1.54394,1.54405,1.54383,1.54395,39800000.0
2007-02-28 16:25:00,1.54409,1.54409,1.54349,1.54403,33400000.0
2007-02-28 16:26:00,1.54424,1.54438,1.54392,1.54427,54300000.0
2007-02-28 16:27:00,1.54447,1.54472,1.54429,1.54434,34800000.0
2007-02-28 16:28:00,1.54462,1.54471,1.54446,1.54461,42000000.0
2007-02-28 16:29:00,1.54476,1.54477,1.54458,1.54465,24200000.0
2007-02-28 16:30:00,1.54453,1.54483,1.54447,1.54483,52000000.0
2007-02-28 16:31:00,1.54481,1.54481,1.54441,1.54459,53200000.0
2007-02-28 16:32:00,1.54471,1.54471,1.5441,1.54439,39100000.0
2007-02-28 16:33:00,1.5445,1.54468,1.54443,1.54468,33000000.0
2007-02-28 16:34:00,1.54475,1.54485,1.54441,1.54468,54500001.0
2007-02-28 16:35:00,1.54463,1.54463,1.54432,1.54452,26200000.0
2007-02-28 16:36:00,1.54406,1.54424,1.54362,1.54388,53200000.0
2007-02-28 16:37:00,1.54404,1.5445,1.54396,1.54441,31400000.0
2007-02-28 16:38:00,1.5443,1.54452,1.5442,1.54423,53100000.0
2007-02-28 16:39:00,1.54431,1.54472,1.5442,1.54452,31800000.0
2007-02-28 16:40:00,1.54426,1.54476,1.54422,1.54476,51900000.0
2007-02-28 16:41:00,1.54452,1.54506,1.54452,1.54485,33200000.0
2007-02-28 16:42:00,1.54469,1.54534,1.54467,1.54532,31400000.0
2007-02-28 16:43:00,1.5454,1.5455,1.54497,1.54499,75300000.0
2007-02-28 16:44:00,1.54501,1.54556,1.54499,1.54556,48400000.0
2007-02-28 16:45:00,1.54521,1.54593,1.54492,1.54585,43600001.0
2007-02-28 16:46:00,1.54609,1.54609,1.54539,1.54546,58300001.0
2007-02-28 16:47:00,1.54554,1.5457,1.54531,1.54539,36000000.0
2007-02-28 16:48:00,1.54546,1.54552,1.54497,1.54544,28200000.0
2007-02-28 16:49:00,1.54529,1.54549,1.54508,1.54539,39600000.0
2007-02-28 16:50:00,1.54526,1.54548,1.54523,1.54539,51600000.0
2007-02-28 16:51:00,1.54542,1.54543,1.54503,1.54518,21000000.0
2007-02-28 16:52:00,1.54507,1.5451,1.54476,1.5451,29800000.0
2007-02-28 16:53:00,1.54513,1.5453,1.54491,1.5453,70600000.0
2007-02-28 16:54:00,1.54535,1.54542,1.54498,1.54536,46800001.0
2007-02-28 16:55:00,1.54558,1.54558,1.54516,1.5453,31500000.0
2007-02-28 16:56:00,1.54518,1.54531,1.5451,1.5453,48400000.0
2007-02-28 16:57:00,1.54538,1.54562,1.54528,1.54555,28400000.0
2007-02-28 16:58:00,1.54535,1.54569,1.54535,1.54555,52000000.0
2007-02-28 16:59:00,1.54557,1.54665,1.54554,1.54665,23000000.0
2007-02-28 17:00:00,1.54612,1.54751,1.54612,1.54648,30400000.0
2007-02-28 17:01:00,1.54647,1.54673,1.54614,1.54614,57200000.0
2007-02-28 17:02:00,1.54607,1.54626,1.54601,1.54621,35600000.0
2007-02-28 17:03:00,1.5462,1.54664,1.54615,1.54664,52400001.0
2007-02-28 17:04:00,1.54659,1.54659,1.54624,1.5464,40800000.0
2007-02-28 17:05:00,1.54663,1.54741,1.54662,1.54741,44600001.0
2007-02-28 17:06:00,1.5474,1.54758,1.54719,1.5474,31400000.0
2007-02-28 17:07:00,1.54742,1.54768,1.54737,1.54737,40000000.0
2007-02-28 17:08:00,1.54697,1.54736,1.54692,1.5473,34800000.0
2007-02-28 17:09:00,1.54717,1.54751,1.54702,1.54736,44400000.0
2007-02-28 17:10:00,1.54724,1.5474,1.5471,1.54725,37500000.0
2007-02-28 17:11:00,1.54742,1.54774,1.54742,1.5476,27800000.0
2007-02-28 17:12:00,1.54747,1.54784,1.54747,1.54763,41900000.0
2007-02-28 17:13:00,1.54751,1.54807,1.54751,1.54807,31000000.0
2007-02-28 17:14:00,1.54773,1.54827,1.54762,1.54762,73400001.0
2007-02-28 17:15:00,1.54765,1.54765,1.54698,1.54698,33900000.0
2007-02-28 17:16:00,1.54699,1.54767,1.54699,1.54722,28600000.0
2007-02-28 17:17:00,1.54727,1.54796,1.54727,1.54793,23800000.0
2007-02-28 17:18:00,1.54803,1.54803,1.54774,1.54802,34000000.0
2007-02-28 17:19:00,1.54774,1.54804,1.54774,1.54794,23600000.0
2007-02-28 17:20:00,1.54772,1.54772,1.54721,1.5474,66600002.0
2007-02-28 17:21:00,1.54796,1.54828,1.54757,1.54828,50300000.0
2007-02-28 17:22:00,1.54815,1.54891,1.54815,1.54889,51500000.0
2007-02-28 17:23:00,1.5487,1.54907,1.5487,1.54895,36500000.0
2007-02-28 17:24:00,1.54886,1.54889,1.54856,1.54876,26700000.0
2007-02-28 17:25:00,1.54872,1.54899,1.54872,1.54898,64700000.0
2007-02-28 17:26:00,1.5491,1.54935,1.54902,1.54919,42200000.0
2007-02-28 17:27:00,1.54932,1.54932,1.54889,1.54889,18200000.0
2007-02-28 17:28:00,1.54907,1.54907,1.54841,1.54841,25200000.0
2007-02-28 17:29:00,1.54847,1.54863,1.54773,1.54806,42200000.0
2007-02-28 17:30:00,1.5481,1.54811,1.5474,1.54781,66400002.0
2007-02-28 17:31:00,1.5473,1.54752,1.54681,1.54681,42400000.0
2007-02-28 17:32:00,1.54668,1.54723,1.54668,1.54718,31400000.0
2007-02-28 17:33:00,1.54736,1.54762,1.54736,1.54747,49800000.0
2007-02-28 17:34:00,1.54746,1.54786,1.54746,1.54777,48000000.0
2007-02-28 17:35:00,1.54767,1.54799,1.54731,1.54732,22400000.0
2007-02-28 17:36:00,1.54756,1.54797,1.54743,1.54797,47000000.0
2007-02-28 17:37:00,1.54797,1.54808,1.54739,1.54808,25600000.0
2007-02-28 17:38:00,1.54815,1.54856,1.54815,1.54824,41100000.0
2007-02-28 17:39:00,1.5486,1.54911,1.5485,1.54911,27800000.0
2007-02-28 17:40:00,1.54895,1.5492,1.54895,1.54916,38700000.0
2007-02-28 17:41:00,1.54913,1.54913,1.54876,1.54885,54400000.0
2007-02-28 17:42:00,1.54885,1.54885,1.54835,1.54872,41800000.0
2007-02-28 17:43:00,1.54848,1.54848,1.54789,1.54802,61200001.0
2007-02-28 17:44:00,1.54779,1.54792,1.54746,1.54777,30100000.0
2007-02-28 17:45:00,1.54793,1.54803,1.54731,1.54735,39200000.0
2007-02-28 17:46:00,1.5474,1.54776,1.54727,1.54763,51400000.0
2007-02-28 17:47:00,1.54751,1.54828,1.54751,1.54802,37200000.0
2007-02-28 17:48:00,1.54809,1.54858,1.54809,1.54847,43400000.0
2007-02-28 17:49:00,1.54845,1.5485,1.54808,1.54831,40200000.0
2007-02-28 17:50:00,1.54828,1.54828,1.54803,1.54823,31200000.0
2007-02-28 17:51:00,1.54811,1.54859,1.54804,1.54846,29400000.0
2007-02-28 17:52:00,1.5486,1.54888,1.54852,1.54861,27000000.0
2007-02-28 17:53:00,1.54845,1.54863,1.54826,1.54829,25400000.0
2007-02-28 17:54:00,1.54828,1.54873,1.54802,1.54853,51800000.0
2007-02-28 17:55:00,1.54858,1.54858,1.54778,1.54847,59300001.0
2007-02-28 17:56:00,1.54833,1.54866,1.54833,1.54849,19400000.0
2007-02-28 17:57:00,1.54844,1.54871,1.54838,1.54871,53200000.0
2007-02-28 17:58:00,1.5489,1.54896,1.54869,1.54882,45800000.0
2007-02-28 17:59:00,1.54883,1.54902,1.54832,1.54879,65800002.0
2007-02-28 18:00:00,1.54895,1.54895,1.54807,1.5483,47700001.0
2007-02-28 18:01:00,1.54825,1.54825,1.5476,1.5476,30600000.0
2007-02-28 18:02:00,1.5477,1.54794,1.54769,1.54769,49400000.0
2007-02-28 18:03:00,1.54723,1.54755,1.54713,1.54723,34600000.0
2007-02-28 18:04:00,1.54764,1.5477,1.54741,1.54759,57700000.0
2007-02-28 18:05:00,1.54759,1.54768,1.54724,1.54768,32600000.0
2007-02-28 18:06:00,1.54753,1.54774,1.54721,1.54723,56400000.0
2007-02-28 18:07:00,1.5473,1.54751,1.54715,1.54743,54000000.0
2007-02-28 18:08:00,1.54704,1.54737,1.54688,1.54688,56100000.0
2007-02-28 18:09:00,1.54679,1.54711,1.54677,1.54696,46300000.0
2007-02-28 18:10:00,1.54698,1.54726,1.5468,1.54713,36700000.0
2007-02-28 18:11:00,1.54745,1.54834,1.54745,1.54806,47200000.0
2007-02-28 18:12:00,1.54801,1.54806,1.54773,1.54806,37800000.0
2007-02-28 18:13:00,1.54792,1.54802,1.54722,1.54735,39400000.0
2007-02-28 18:14:00,1.54689,1.54742,1.54689,1.54734,27800000.0
2007-02-28 18:15:00,1.54735,1.54744,1.54705,1.54711,40400000.0
2007-02-28 18:16:00,1.54715,1.54721,1.54696,1.54696,33000000.0
2007-02-28 18:17:00,1.5473,1.54746,1.54711,1.54745,54000000.0
2007-02-28 18:18:00,1.54756,1.54801,1.54756,1.54789,47800001.0
2007-02-28 18:19:00,1.54815,1.54844,1.54814,1.54814,28100000.0
2007-02-28 18:20:00,1.54813,1.54851,1.5481,1.54825,61200000.0
2007-02-28 18:21:00,1.54822,1.5483,1.54799,1.54802,51800000.0
2007-02-28 18:22:00,1.54804,1.54814,1.54792,1.54801,25800000.0
2007-02-28 18:23:00,1.54819,1.54837,1.54819,1.54826,40000000.0
2007-02-28 18:24:00,1.54823,1.54823,1.54787,1.54789,46800000.0
2007-02-28 18:25:00,1.5481,1.54826,1.54791,1.54799,54000001.0
2007-02-28 18:26:00,1.54789,1.54797,1.54782,1.54788,43500000.0
2007-02-28 18:27:00,1.54778,1.54788,1.54747,1.5478,30600000.0
2007-02-28 18:28:00,1.54763,1.54797,1.5475,1.5475,42600000.0
2007-02-28 18:29:00,1.54742,1.54764,1.54734,1.54747,32000000.0
2007-02-28 18:30:00,1.54767,1.54782,1.54744,1.54744,33000000.0
2007-02-28 18:31:00,1.54747,1.54753,1.54718,1.54736,37200001.0
2007-02-28 18:32:00,1.54746,1.54746,1.54709,1.54737,26000000.0
2007-02-28 18:33:00,1.54766,1.54767,1.54734,1.54756,52000000.0
2007-02-28 18:34:00,1.54775,1.54779,1.54751,1.5477,38000000.0
2007-02-28 18:35:00,1.54778,1.54783,1.54746,1.54777,54200000.0
2007-02-28 18:36:00,1.54757,1.54781,1.54752,1.54775,47200000.0
2007-02-28 18:37:00,1.54783,1.54784,1.54766,1.54775,34900000.0
2007-02-28 18:38:00,1.54754,1.54766,1.54726,1.54748,28000000.0
2007-02-28 18:39:00,1.54719,1.54754,1.54719,1.54747,30700000.0
2007-02-28 18:40:00,1.5474,1.54757,1.54722,1.54726,51000000.0
2007-02-28 18:41:00,1.54728,1.54766,1.54728,1.54766,34000000.0
2007-02-28 18:42:00,1.54764,1.54772,1.54742,1.54752,43000000.0
2007-02-28 18:43:00,1.54753,1.54801,1.54744,1.54744,47400000.0
2007-02-28 18:44:00,1.54736,1.54737,1.54684,1.54684,32000000.0
2007-02-28 18:45:00,1.54671,1.54685,1.54639,1.54644,36300000.0
2007-02-28 18:46:00,1.54654,1.54654,1.54629,1.54629,21400000.0
2007-02-28 18:47:00,1.5462,1.54625,1.54573,1.54573,28200000.0
2007-02-28 18:48:00,1.54543,1.54626,1.54543,1.54587,31400000.0
2007-02-28 18:49:00,1.54607,1.54636,1.54561,1.54609,36500000.0
2007-02-28 18:50:00,1.54658,1.54663,1.54619,1.54645,27000000.0
2007-02-28 18:51:00,1.54651,1.54675,1.54644,1.54652,32500000.0
2007-02-28 18:52:00,1.54657,1.54694,1.54657,1.54677,43800000.0
2007-02-28 18:53:00,1.54685,1.54702,1.54638,1.54638,33600000.0
2007-02-28 18:54:00,1.54645,1.54645,1.54591,1.54595,49500000.0
2007-02-28 18:55:00,1.54574,1.54617,1.54574,1.5461,30400000.0
2007-02-28 18:56:00,1.54625,1.5467,1.54617,1.54617,45100000.0
2007-02-28 18:57:00,1.54641,1.54641,1.54602,1.54611,35400000.0
2007-02-28 18:58:00,1.5463,1.54655,1.54628,1.54653,36300000.0
2007-02-28 18:59:00,1.54683,1.54761,1.54657,1.54761,35200000.0
2007-02-28 19:00:00,1.54773,1.54779,1.54728,1.54755,40000000.0
2007-02-28 19:01:00,1.54778,1.54782,1.54723,1.54727,32000000.0
2007-02-28 19:02:00,1.547,1.547,1.54671,1.5468,33700000.0
2007-02-28 19:03:00,1.54647,1.54654,1.54617,1.54654,45600000.0
2007-02-28 19:04:00,1.54648,1.54658,1.54596,1.54616,28800000.0
2007-02-28 19:05:00,1.54633,1.54648,1.54617,1.54643,28400000.0
2007-02-28 19:06:00,1.5466,1.5466,1.54647,1.5466,33000000.0
2007-02-28 19:07:00,1.54644,1.54644,1.54604,1.5463,58400001.0
2007-02-28 19:08:00,1.54591,1.5465,1.54591,1.5465,30200000.0
2007-02-28 19:09:00,1.54666,1.54666,1.54633,1.54642,35200000.0
2007-02-28 19:10:00,1.54656,1.54656,1.54607,1.54607,43400000.0
2007-02-28 19:11:00,1.54653,1.5467,1.54652,1.54658,33600000.0
2007-02-28 19:12:00,1.54651,1.5469,1.54651,1.54686,43300000.0
2007-02-28 19:13:00,1.54684,1.54684,1.54654,1.54663,52800000.0
2007-02-28 19:14:00,1.54641,1.54678,1.5463,1.54678,32400000.0
2007-02-28 19:15:00,1.54667,1.54689,1.54654,1.54679,19400000.0
2007-02-28 19:16:00,1.54644,1.54682,1.54644,1.5467,39600000.0
2007-02-28 19:17:00,1.54633,1.54648,1.54621,1.54633,42000000.0
2007-02-28 19:18:00,1.54656,1.54673,1.54647,1.54673,30200000.0
2007-02-28 19:19:00,1.54705,1.54723,1.5468,1.54722,35200000.0
2007-02-28 19:20:00,1.54729,1.54743,1.54704,1.54729,42400000.0
2007-02-28 19:21:00,1.54704,1.54724,1.54692,1.54723,26600000.0
2007-02-28 19:22:00,1.54729,1.54729,1.54701,1.54719,36800000.0
2007-02-28 19:23:00,1.54715,1.54737,1.54689,1.54719,46200000.0
2007-02-28 19:24:00,1.54719,1.54719,1.5468,1.54689,58800000.0
2007-02-28 19:25:00,1.54683,1.54686,1.54652,1.54686,45200001.0
2007-02-28 19:26:00,1.54679,1.54707,1.54657,1.54707,39800000.0
2007-02-28 19:27:00,1.54709,1.54721,1.54686,1.54719,37600000.0
2007-02-28 19:28:00,1.54697,1.54724,1.54695,1.54706,56500000.0
2007-02-28 19:29:00,1.54685,1.54695,1.54648,1.54691,41100000.0
2007-02-28 19:30:00,1.547,1.5471,1.54694,1.54694,55100000.0
2007-02-28 19:31:00,1.54714,1.54722,1.54705,1.54722,59600000.0
2007-02-28 19:32:00,1.54717,1.5474,1.54708,1.54729,83200002.0
2007-02-28 19:33:00,1.54713,1.54721,1.54685,1.54721,33800000.0
2007-02-28 19:34:00,1.54726,1.54738,1.5472,1.54731,36000001.0
2007-02-28 19:35:00,1.54751,1.54782,1.54737,1.54774,36000000.0
2007-02-28 19:36:00,1.5476,1.54785,1.54726,1.54726,26000000.0
2007-02-28 19:37:00,1.54718,1.54718,1.54671,1.54671,28400000.0
2007-02-28 19:38:00,1.54656,1.5469,1.54651,1.54651,29400000.0
2007-02-28 19:39:00,1.54671,1.54683,1.54652,1.54683,40500000.0
2007-02-28 19:40:00,1.5467,1.5467,1.54643,1.54652,52000000.0
2007-02-28 19:41:00,1.54638,1.54646,1.54599,1.54613,52700000.0
2007-02-28 19:42:00,1.54601,1.54648,1.54601,1.54648,50000000.0
2007-02-28 19:43:00,1.54641,1.54641,1.54601,1.54624,26900000.0
2007-02-28 19:44:00,1.54617,1.54648,1.54613,1.54648,28800000.0
2007-02-28 19:45:00,1.54668,1.54672,1.54659,1.54659,52800000.0
2007-02-28 19:46:00,1.54666,1.5468,1.54637,1.54637,38800000.0
2007-02-28 19:47:00,1.54669,1.54672,1.54644,1.54672,36700000.0
2007-02-28 19:48:00,1.54692,1.54701,1.54672,1.54701,42300000.0
2007-02-28 19:49:00,1.54705,1.5472,1.54695,1.54695,16200000.0
2007-02-28 19:50:00,1.54718,1.54718,1.54688,1.54691,38800000.0
2007-02-28 19:51:00,1.54675,1.54715,1.54675,1.54715,42200000.0
2007-02-28 19:52:00,1.54722,1.5474,1.54697,1.54713,57900000.0
2007-02-28 19:53:00,1.5474,1.54756,1.54707,1.54741,47800000.0
2007-02-28 19:54:00,1.54741,1.54745,1.54734,1.54745,30400000.0
2007-02-28 19:55:00,1.54734,1.54754,1.54731,1.54734,23200000.0
2007-02-28 19:56:00,1.54753,1.54774,1.54747,1.54764,48600000.0
2007-02-28 19:57:00,1.5475,1.5475,1.54723,1.54738,26000000.0
2007-02-28 19:58:00,1.54741,1.54766,1.54741,1.5476,23200000.0
2007-02-28 19:59:00,1.54776,1.54779,1.5477,1.5477,56200000.0
2007-02-28 20:00:00,1.54769,1.54792,1.54747,1.54747,49000000.0
2007-02-28 20:01:00,1.54789,1.5479,1.5476,1.54768,56900001.0
2007-02-28 20:02:00,1.54779,1.54779,1.54753,1.54765,44800000.0
2007-02-28 20:03:00,1.54781,1.54788,1.54764,1.54779,23600000.0
2007-02-28 20:04:00,1.54777,1.54784,1.54736,1.54759,52700000.0
2007-02-28 20:05:00,1.54763,1.54782,1.54758,1.54763,28200000.0
2007-02-28 20:06:00,1.54776,1.5479,1.54765,1.5477,32200000.0
2007-02-28 20:07:00,1.54766,1.54796,1.5476,1.54782,21800000.0
2007-02-28 20:08:00,1.54793,1.54795,1.54763,1.5478,29400000.0
2007-02-28 20:09:00,1.5479,1.54796,1.5479,1.54793,32000000.0
2007-02-28 20:10:00,1.54757,1.54799,1.54757,1.54791,48800000.0
2007-02-28 20:11:00,1.54793,1.54793,1.54746,1.54751,36300000.0
2007-02-28 20:12:00,1.54769,1.54771,1.54725,1.54765,44400000.0
2007-02-28 20:13:00,1.54766,1.54766,1.54738,1.5476,31500000.0
2007-02-28 20:14:00,1.54759,1.54771,1.54707,1.54762,42800000.0
2007-02-28 20:15:00,1.54766,1.54779,1.54755,1.54779,29000000.0
2007-02-28 20:16:00,1.5474,1.54742,1.54696,1.54696,37400000.0
2007-02-28 20:17:00,1.54696,1.54723,1.54684,1.54722,52000000.0
2007-02-28 20:18:00,1.5472,1.54731,1.54697,1.54702,37000000.0
2007-02-28 20:19:00,1.54727,1.5473,1.54712,1.5473,58400000.0
2007-02-28 20:20:00,1.54727,1.54743,1.54702,1.54743,32600000.0
2007-02-28 20:21:00,1.54741,1.54759,1.5474,1.54755,34800000.0
2007-02-28 20:22:00,1.54753,1.54753,1.54725,1.54742,37300000.0
2007-02-28 20:23:00,1.54747,1.54757,1.54719,1.5474,42200000.0
2007-02-28 20:24:00,1.54747,1.54747,1.54718,1.5472,39200000.0
2007-02-28 20:25:00,1.54744,1.54744,1.54706,1.54708,40200000.0
2007-02-28 20:26:00,1.54726,1.54727,1.54685,1.54701,42600000.0
2007-02-28 20:27:00,1.54708,1.54708,1.54653,1.54686,55600000.0
2007-02-28 20:28:00,1.54696,1.54711,1.54691,1.54708,31700000.0
2007-02-28 20:29:00,1.54696,1.54696,1.54644,1.5468,35200000.0
2007-02-28 20:30:00,1.54682,1.54682,1.54649,1.5468,41100001.0
2007-02-28 20:31:00,1.54673,1.54682,1.54633,1.54681,55000000.0
2007-02-28 20:32:00,1.54661,1.54667,1.54625,1.54646,35800000.0
2007-02-28 20:33:00,1.5465,1.5465,1.54611,1.54633,33900000.0
2007-02-28 20:34:00,1.54614,1.5462,1.54589,1.54618,39100000.0
2007-02-28 20:35:00,1.54615,1.54634,1.54611,1.54623,43100000.0
2007-02-28 20:36:00,1.54636,1.5466,1.54632,1.5465,54800001.0
2007-02-28 20:37:00,1.54646,1.54646,1.54613,1.54643,45400000.0
2007-02-28 20:38:00,1.54653,1.54653,1.54628,1.54643,48500000.0
2007-02-28 20:39:00,1.54622,1.54636,1.54595,1.54617,54400000.0
2007-02-28 20:40:00,1.54628,1.54664,1.54628,1.54643,59000000.0
2007-02-28 20:41:00,1.54642,1.54648,1.54606,1.54633,51400000.0
2007-02-28 20:42:00,1.54633,1.5465,1.54603,1.54645,47000000.0
2007-02-28 20:43:00,1.54644,1.54651,1.54618,1.54618,38000000.0
2007-02-28 20:44:00,1.54655,1.54665,1.54628,1.54656,47600000.0
2007-02-28 20:45:00,1.54633,1.54656,1.54633,1.54634,41100000.0
2007-02-28 20:46:00,1.54653,1.54655,1.54637,1.54655,49600000.0
2007-02-28 20:47:00,1.54653,1.54672,1.54622,1.54661,43100000.0
2007-02-28 20:48:00,1.54664,1.54698,1.54663,1.54663,39800000.0
2007-02-28 20:49:00,1.54655,1.54666,1.54648,1.54666,27800000.0
2007-02-28 20:50:00,1.54662,1.54668,1.54649,1.54668,35200000.0
2007-02-28 20:51:00,1.54665,1.5468,1.54659,1.54665,29600000.0
2007-02-28 20:52:00,1.5471,1.5472,1.5469,1.547,33800000.0
2007-02-28 20:53:00,1.54648,1.54667,1.54642,1.54644,33800000.0
2007-02-28 20:54:00,1.54621,1.54656,1.54621,1.54635,41000000.0
2007-02-28 20:55:00,1.54645,1.54673,1.54638,1.54673,31300000.0
2007-02-28 20:56:00,1.54672,1.54707,1.54672,1.54707,49600000.0
2007-02-28 20:57:00,1.54719,1.54734,1.54719,1.54724,25600000.0
2007-02-28 20:58:00,1.54751,1.54784,1.5475,1.5476,48400000.0
2007-02-28 20:59:00,1.54761,1.54784,1.5476,1.54784,60600000.0
2007-02-28 21:00:00,1.54792,1.54844,1.54789,1.54844,24200000.0
2007-02-28 21:01:00,1.54862,1.54918,1.54862,1.54862,32800000.0
2007-02-28 21:02:00,1.54883,1.5489,1.54821,1.54861,53200000.0
2007-02-28 21:03:00,1.54852,1.54855,1.5484,1.5484,30200000.0
2007-02-28 21:04:00,1.54872,1.54872,1.54854,1.54872,25600000.0
2007-02-28 21:05:00,1.54857,1.54899,1.54857,1.54871,41700000.0
2007-02-28 21:06:00,1.54893,1.549,1.54885,1.54892,22600000.0
2007-02-28 21:07:00,1.54875,1.5488,1.54864,1.54875,29600000.0
2007-02-28 21:08:00,1.54862,1.54868,1.5484,1.54868,33000000.0
2007-02-28 21:09:00,1.54882,1.54887,1.54866,1.54881,26000000.0
2007-02-28 21:10:00,1.54873,1.54873,1.54825,1.54826,36200000.0
2007-02-28 21:11:00,1.54816,1.54843,1.54794,1.54803,24200000.0
2007-02-28 21:12:00,1.5481,1.54834,1.54804,1.54804,51600000.0
2007-02-28 21:13:00,1.54794,1.54794,1.54755,1.54769,47400000.0
2007-02-28 21:14:00,1.54765,1.54788,1.54762,1.5477,52800000.0
2007-02-28 21:15:00,1.54773,1.54789,1.54765,1.54772,30800000.0
2007-02-28 21:16:00,1.54738,1.54782,1.54738,1.54782,30400000.0
2007-02-28 21:17:00,1.54778,1.54778,1.54743,1.54743,35200000.0
2007-02-28 21:18:00,1.54796,1.54796,1.54722,1.54789,24400000.0
2007-02-28 21:19:00,1.54802,1.54802,1.54775,1.54782,19400000.0
2007-02-28 21:20:00,1.54784,1.54799,1.54775,1.54779,53200000.0
2007-02-28 21:21:00,1.54766,1.54766,1.54742,1.5476,26600000.0
2007-02-28 21:22:00,1.5472,1.54767,1.5472,1.54761,37200000.0
2007-02-28 21:23:00,1.54778,1.54786,1.5474,1.5474,45800000.0
2007-02-28 21:24:00,1.54781,1.54807,1.54772,1.5478,53300000.0
2007-02-28 21:25:00,1.54788,1.54802,1.54756,1.54756,46500000.0
2007-02-28 21:26:00,1.54785,1.54802,1.54779,1.5478,28000000.0
2007-02-28 21:27:00,1.54777,1.5479,1.54777,1.54781,19400000.0
2007-02-28 21:28:00,1.54775,1.54803,1.54773,1.54801,35200000.0
2007-02-28 21:29:00,1.54818,1.54819,1.54794,1.54794,30000000.0
2007-02-28 21:30:00,1.54788,1.54788,1.54764,1.54764,30600000.0
2007-02-28 21:31:00,1.54788,1.54806,1.54784,1.54799,38400000.0
2007-02-28 21:32:00,1.54824,1.54824,1.54803,1.54809,40200000.0
2007-02-28 21:33:00,1.54822,1.54843,1.54819,1.54834,34900000.0
2007-02-28 21:34:00,1.54825,1.54829,1.54812,1.5482,43200001.0
2007-02-28 21:35:00,1.54805,1.54838,1.54779,1.54838,26000000.0
2007-02-28 21:36:00,1.54845,1.54845,1.54773,1.54783,26000000.0
2007-02-28 21:37:00,1.54785,1.54786,1.5476,1.54778,44700000.0
2007-02-28 21:38:00,1.54777,1.54777,1.54749,1.54751,25600000.0
2007-02-28 21:39:00,1.54717,1.54746,1.54717,1.54735,43800000.0
2007-02-28 21:40:00,1.54712,1.54732,1.54687,1.54694,37800000.0
2007-02-28 21:41:00,1.54689,1.54699,1.54675,1.54696,31800000.0
2007-02-28 21:42:00,1.547,1.54712,1.54678,1.54678,37600000.0
2007-02-28 21:43:00,1.54683,1.54686,1.54656,1.54682,29100000.0
2007-02-28 21:44:00,1.54664,1.54671,1.5465,1.54653,28000000.0
2007-02-28 21:45:00,1.54656,1.54668,1.54652,1.54668,37400000.0
2007-02-28 21:46:00,1.54696,1.54719,1.54685,1.54711,42800000.0
2007-02-28 21:47:00,1.54712,1.5473,1.54712,1.54713,37000001.0
2007-02-28 21:48:00,1.5474,1.5474,1.54712,1.5472,81000000.0
2007-02-28 21:49:00,1.54727,1.54727,1.54704,1.54716,32800000.0
2007-02-28 21:50:00,1.54727,1.54733,1.54702,1.54702,56900001.0
2007-02-28 21:51:00,1.54694,1.54719,1.54694,1.54719,42200000.0
2007-02-28 21:52:00,1.54713,1.54713,1.54683,1.54697,44700000.0
2007-02-28 21:53:00,1.54708,1.54734,1.547,1.547,43300000.0
2007-02-28 21:54:00,1.54695,1.54723,1.54695,1.54707,42700000.0
2007-02-28 21:55:00,1.54713,1.54736,1.54696,1.54736,45400000.0
2007-02-28 21:56:00,1.54741,1.54756,1.54738,1.54756,37200000.0
2007-02-28 21:57:00,1.54744,1.54746,1.54685,1.54714,32600000.0
2007-02-28 21:58:00,1.54715,1.54747,1.54715,1.54716,33000000.0
2007-02-28 21:59:00,1.54724,1.5478,1.54724,1.54755,28000000.0
2007-02-28 22:00:00,1.54748,1.54755,1.54694,1.54741,38100000.0
2007-02-28 22:01:00,1.54743,1.5477,1.54736,1.54756,32600000.0
2007-02-28 22:02:00,1.54757,1.54757,1.54718,1.54718,32500000.0
2007-02-28 22:03:00,1.54749,1.54749,1.54715,1.54733,21200000.0
2007-02-28 22:04:00,1.54721,1.54721,1.54685,1.547,25400000.0
2007-02-28 22:05:00,1.54711,1.54711,1.54688,1.54709,42200000.0
2007-02-28 22:06:00,1.54713,1.54713,1.54658,1.54685,47200000.0
2007-02-28 22:07:00,1.54668,1.54692,1.54668,1.54672,38500000.0
2007-02-28 22:08:00,1.54643,1.54683,1.54643,1.54683,44000000.0
2007-02-28 22:09:00,1.54673,1.54683,1.54645,1.54666,30400000.0
2007-02-28 22:10:00,1.54673,1.54686,1.54665,1.54683,48600000.0
2007-02-28 22:11:00,1.54682,1.547,1.54675,1.54679,28200000.0
2007-02-28 22:12:00,1.5469,1.547,1.54671,1.54681,30200000.0
2007-02-28 22:13:00,1.54687,1.54701,1.54687,1.54699,24200000.0
2007-02-28 22:14:00,1.54688,1.54715,1.54672,1.54672,40500000.0
2007-02-28 22:15:00,1.54676,1.54684,1.5466,1.54668,45200000.0
2007-02-28 22:16:00,1.54654,1.54674,1.54637,1.54637,37000000.0
2007-02-28 22:17:00,1.54666,1.54675,1.54648,1.54667,25800000.0
2007-02-28 22:18:00,1.54679,1.54679,1.54664,1.54664,30600000.0
2007-02-28 22:19:00,1.54652,1.54668,1.5465,1.5465,41800001.0
2007-02-28 22:20:00,1.54652,1.54665,1.54639,1.54662,34000000.0
2007-02-28 22:21:00,1.54617,1.54666,1.54617,1.54654,31900000.0
2007-02-28 22:22:00,1.54674,1.54677,1.54654,1.54673,59200000.0
2007-02-28 22:23:00,1.54672,1.54694,1.54672,1.54689,36400000.0
2007-02-28 22:24:00,1.54706,1.54706,1.54674,1.54689,45000000.0
2007-02-28 22:25:00,1.54673,1.54682,1.54653,1.54682,24600000.0
2007-02-28 22:26:00,1.54663,1.54695,1.54663,1.54695,27000000.0
2007-02-28 22:27:00,1.54687,1.54693,1.54654,1.5468,43300000.0
2007-02-28 22:28:00,1.54679,1.54709,1.54678,1.54688,45600000.0
2007-02-28 22:29:00,1.54691,1.54702,1.54675,1.5469,29400000.0
2007-02-28 22:30:00,1.54688,1.54704,1.54678,1.54688,29400000.0
2007-02-28 22:31:00,1.54702,1.54702,1.54622,1.54687,23000000.0
2007-02-28 22:32:00,1.54681,1.547,1.54673,1.54694,35200000.0
2007-02-28 22:33:00,1.54679,1.54695,1.54673,1.54682,59600000.0
2007-02-28 22:34:00,1.54677,1.54686,1.54647,1.54659,58300000.0
2007-02-28 22:35:00,1.54668,1.5467,1.54653,1.54653,49400000.0
2007-02-28 22:36:00,1.54665,1.54667,1.54597,1.54597,46600001.0
2007-02-28 22:37:00,1.54667,1.54676,1.54654,1.54665,42400000.0
2007-02-28 22:38:00,1.54641,1.54664,1.5464,1.54653,33200000.0
2007-02-28 22:39:00,1.54673,1.54688,1.54652,1.54662,37600000.0
2007-02-28 22:40:00,1.54673,1.54681,1.54638,1.54638,40000000.0
2007-02-28 22:41:00,1.54662,1.54686,1.54662,1.54684,35400000.0
2007-02-28 22:42:00,1.54692,1.54692,1.54662,1.54676,28400000.0
2007-02-28 22:43:00,1.5468,1.54688,1.54668,1.54683,21000000.0
2007-02-28 22:44:00,1.54668,1.5468,1.54663,1.54676,33200000.0
2007-02-28 22:45:00,1.54672,1.54672,1.54647,1.5467,22200000.0
2007-02-28 22:46:00,1.54666,1.5468,1.54652,1.54661,27200000.0
2007-02-28 22:47:00,1.5467,1.54673,1.54651,1.54658,41100000.0
2007-02-28 22:48:00,1.54643,1.54677,1.54643,1.54674,29200000.0
2007-02-28 22:49:00,1.54656,1.54684,1.54641,1.54672,41800000.0
2007-02-28 22:50:00,1.5468,1.54689,1.54666,1.54666,18400000.0
2007-02-28 22:51:00,1.54683,1.54699,1.54675,1.54699,36100000.0
2007-02-28 22:52:00,1.54694,1.54705,1.54671,1.54671,32200000.0
2007-02-28 22:53:00,1.54693,1.54709,1.54664,1.54707,53100000.0
2007-02-28 22:54:00,1.54707,1.54712,1.54689,1.54689,26800000.0
2007-02-28 22:55:00,1.5471,1.54714,1.5469,1.5469,32300000.0
2007-02-28 22:56:00,1.54705,1.54724,1.54692,1.54724,25800000.0
2007-02-28 22:57:00,1.54723,1.54731,1.5469,1.5469,44600000.0
2007-02-28 22:58:00,1.54711,1.54721,1.54711,1.54713,20800000.0
2007-02-28 22:59:00,1.54723,1.54746,1.54713,1.54746,43800000.0
2007-02-28 23:00:00,1.54751,1.54756,1.54726,1.54726,28500000.0
2007-02-28 23:01:00,1.5473,1.54741,1.54709,1.5473,41800001.0
2007-02-28 23:02:00,1.54712,1.54715,1.54703,1.54713,43000000.0
2007-02-28 23:03:00,1.54726,1.54726,1.54696,1.54696,41200000.0
2007-02-28 23:04:00,1.54696,1.54736,1.54681,1.54736,29400000.0
2007-02-28 23:05:00,1.54733,1.54741,1.54716,1.54727,33600000.0
2007-02-28 23:06:00,1.54717,1.54721,1.54676,1.54705,35400000.0
2007-02-28 23:07:00,1.54685,1.54704,1.54685,1.54696,40000000.0
2007-02-28 23:08:00,1.54687,1.54701,1.54677,1.54684,35900000.0
2007-02-28 23:09:00,1.54677,1.54713,1.54677,1.54683,41800000.0
2007-02-28 23:10:00,1.54679,1.54707,1.54669,1.54692,40000000.0
2007-02-28 23:11:00,1.54693,1.54693,1.54673,1.54677,51000000.0
2007-02-28 23:12:00,1.54674,1.54687,1.54672,1.54687,41000000.0
2007-02-28 23:13:00,1.54619,1.54683,1.54619,1.54653,45800000.0
2007-02-28 23:14:00,1.54664,1.5467,1.54657,1.54663,37400000.0
2007-02-28 23:15:00,1.54665,1.54665,1.54597,1.54643,68200000.0
2007-02-28 23:16:00,1.54638,1.54656,1.54638,1.54638,29400000.0
2007-02-28 23:17:00,1.54644,1.54657,1.54642,1.54642,36700000.0
2007-02-28 23:18:00,1.54663,1.5467,1.54632,1.54653,36000000.0
2007-02-28 23:19:00,1.54649,1.54667,1.54645,1.54654,43700000.0
2007-02-28 23:20:00,1.54667,1.54688,1.54638,1.54678,38000000.0
2007-02-28 23:21:00,1.5471,1.54718,1.54689,1.54693,42100000.0
2007-02-28 23:22:00,1.54699,1.54709,1.54674,1.54704,27500000.0
2007-02-28 23:23:00,1.54689,1.54704,1.54689,1.54704,33000000.0
2007-02-28 23:24:00,1.54691,1.54719,1.54683,1.54683,39800000.0
2007-02-28 23:25:00,1.5469,1.5469,1.54667,1.54667,32800000.0
2007-02-28 23:26:00,1.54685,1.54705,1.54669,1.54705,29600001.0
2007-02-28 23:27:00,1.54692,1.54697,1.54666,1.54666,38200000.0
2007-02-28 23:28:00,1.54649,1.54658,1.54626,1.54626,42800000.0
2007-02-28 23:29:00,1.54652,1.54677,1.5462,1.54644,38600000.0
2007-02-28 23:30:00,1.54642,1.54654,1.5462,1.54631,37700000.0
2007-02-28 23:31:00,1.54639,1.54644,1.54604,1.54644,21600000.0
2007-02-28 23:32:00,1.54608,1.54636,1.54608,1.54619,32600000.0
2007-02-28 23:33:00,1.54599,1.54607,1.54587,1.54605,24400000.0
2007-02-28 23:34:00,1.54613,1.54625,1.54584,1.54603,56600000.0
2007-02-28 23:35:00,1.54622,1.54622,1.546,1.54609,28400000.0
2007-02-28 23:36:00,1.54629,1.54629,1.54616,1.54622,37400000.0
2007-02-28 23:37:00,1.54636,1.54638,1.54628,1.54636,20000000.0
2007-02-28 23:38:00,1.54634,1.54665,1.54634,1.54665,38600000.0
2007-02-28 23:39:00,1.54653,1.54663,1.54638,1.54663,45200000.0
2007-02-28 23:40:00,1.54702,1.54714,1.54686,1.54686,93300000.0
2007-02-28 23:41:00,1.54709,1.5474,1.54677,1.54677,35800000.0
2007-02-28 23:42:00,1.54722,1.54722,1.54683,1.54697,29900000.0
2007-02-28 23:43:00,1.54705,1.54714,1.54664,1.54708,47000000.0
2007-02-28 23:44:00,1.54718,1.54718,1.54693,1.54705,63400001.0
2007-02-28 23:45:00,1.54685,1.54728,1.54681,1.54695,37200000.0
2007-02-28 23:46:00,1.54707,1.54707,1.54689,1.54697,67600000.0
2007-02-28 23:47:00,1.54704,1.54708,1.54676,1.54701,51200000.0
2007-02-28 23:48:00,1.54696,1.54696,1.54649,1.54682,31800000.0
2007-02-28 23:49:00,1.54701,1.54705,1.54654,1.54676,29000000.0
2007-02-28 23:50:00,1.54684,1.547,1.54664,1.5469,20800000.0
2007-02-28 23:51:00,1.54708,1.54711,1.54682,1.54698,42400000.0
2007-02-28 23:52:00,1.54701,1.54715,1.54663,1.54715,34800001.0
2007-02-28 23:53:00,1.54751,1.54751,1.54713,1.54745,24600000.0
2007-02-28 23:54:00,1.54747,1.54747,1.5467,1.5467,37800000.0
2007-02-28 23:55:00,1.54713,1.54746,1.54713,1.54746,53500000.0
2007-02-28 23:56:00,1.54745,1.54791,1.54711,1.54787,30400000.0
2007-02-28 23:57:00,1.54784,1.54788,1.54772,1.54772,50400001.0
2007-02-28 23:58:00,1.54755,1.54755,1.54705,1.54736,20400000.0
2007-02-28 23:59:00,1.54721,1.54737,1.54703,1.54706,65800000.0
2007-03-01 00:00:00,1.54714,1.54716,1.54685,1.54705,42200000.0
2007-03-01 00:01:00,1.54714,1.54714,1.54691,1.54711,47400000.0
2007-03-01 00:02:00,1.54711,1.54711,1.54664,1.54703,38800000.0
2007-03-01 00:03:00,1.54691,1.54708,1.54684,1.54688,37200000.0
2007-03-01 00:04:00,1.54668,1.54682,1.54668,1.54682,31500000.0
2007-03-01 00:05:00,1.54691,1.54697,1.54673,1.54673,29400000.0
2007-03-01 00:06:00,1.54738,1.54753,1.54705,1.54714,49200000.0
2007-03-01 00:07:00,1.54696,1.54702,1.5467,1.54678,31200000.0
2007-03-01 00:08:00,1.54699,1.54702,1.54672,1.54702,53600001.0
2007-03-01 00:09:00,1.54691,1.54719,1.54683,1.54701,44600000.0
2007-03-01 00:10:00,1.54705,1.54717,1.54694,1.54702,37400000.0
2007-03-01 00:11:00,1.54731,1.54739,1.54715,1.54737,29800000.0
2007-03-01 00:12:00,1.54757,1.54757,1.54726,1.54726,35000000.0
2007-03-01 00:13:00,1.54736,1.54763,1.54709,1.54763,29800000.0
2007-03-01 00:14:00,1.54756,1.54777,1.54748,1.54768,33200000.0
2007-03-01 00:15:00,1.54738,1.54746,1.547,1.547,32000000.0
2007-03-01 00:16:00,1.5472,1.54743,1.5472,1.54728,38300000.0
2007-03-01 00:17:00,1.54738,1.54745,1.54726,1.5473,46600001.0
2007-03-01 00:20:00,1.54736,1.54764,1.54736,1.54737,39600000.0
2007-03-01 00:21:00,1.54764,1.54768,1.54743,1.54758,35400000.0
2007-03-01 00:22:00,1.54756,1.54772,1.54752,1.54763,40800000.0
2007-03-01 00:23:00,1.5476,1.54791,1.54723,1.54761,52700000.0
2007-03-01 00:24:00,1.54716,1.54748,1.54712,1.54748,29600000.0
2007-03-01 00:25:00,1.54745,1.54767,1.54736,1.54757,58600000.0
2007-03-01 00:26:00,1.5478,1.54804,1.54769,1.54791,42700000.0
2007-03-01 00:27:00,1.54752,1.54752,1.5474,1.54748,27000000.0
2007-03-01 00:28:00,1.54763,1.54785,1.54763,1.54772,52600000.0
2007-03-01 00:29:00,1.54761,1.54763,1.54732,1.54761,45400000.0
2007-03-01 00:30:00,1.54744,1.5478,1.54744,1.54774,34500000.0
2007-03-01 00:31:00,1.54813,1.54813,1.54795,1.54795,22000000.0
2007-03-01 00:32:00,1.5473,1.5474,1.5472,1.5474,23800000.0
2007-03-01 00:33:00,1.548,1.548,1.54766,1.54781,23800000.0
2007-03-01 00:34:00,1.54784,1.54784,1.54743,1.54743,22000000.0
2007-03-01 00:35:00,1.54766,1.54766,1.54722,1.54742,36100000.0
2007-03-01 00:36:00,1.54737,1.54737,1.54716,1.54719,35400000.0
2007-03-01 00:37:00,1.54736,1.54748,1.54736,1.54736,41000000.0
2007-03-01 00:38:00,1.54718,1.54736,1.54706,1.54706,30400000.0
2007-03-01 00:39:00,1.5471,1.54724,1.54688,1.54696,39200000.0
2007-03-01 00:40:00,1.54691,1.54698,1.54679,1.54687,23000000.0
2007-03-01 00:41:00,1.5477,1.5479,1.5476,1.5476,25800000.0
2007-03-01 00:42:00,1.54682,1.54693,1.54677,1.54693,25800000.0
2007-03-01 00:43:00,1.54659,1.54681,1.5463,1.5468,27700000.0
2007-03-01 00:44:00,1.54684,1.54708,1.54678,1.54708,56000001.0
2007-03-01 00:45:00,1.54709,1.54709,1.54677,1.54681,48000000.0
2007-03-01 00:46:00,1.54716,1.54716,1.54683,1.54688,25400000.0
2007-03-01 00:47:00,1.54687,1.5469,1.5467,1.54682,45400001.0
2007-03-01 00:48:00,1.54639,1.54695,1.54639,1.54679,31600000.0
2007-03-01 00:49:00,1.54686,1.54686,1.54651,1.54672,22600000.0
2007-03-01 00:50:00,1.54681,1.5471,1.54681,1.54698,26800000.0
2007-03-01 00:51:00,1.5481,1.5483,1.548,1.548,28000000.0
2007-03-01 00:52:00,1.54691,1.54706,1.54686,1.54706,28000000.0
2007-03-01 00:53:00,1.54696,1.54713,1.54695,1.54708,42400000.0
2007-03-01 00:54:00,1.5466,1.54708,1.5466,1.54708,74100001.0
2007-03-01 00:55:00,1.54716,1.54716,1.54677,1.54712,33200000.0
2007-03-01 00:56:00,1.5475,1.5477,1.5475,1.5477,34800000.0
2007-03-01 00:57:00,1.5476,1.5476,1.5474,1.5475,34800000.0
2007-03-01 00:58:00,1.54714,1.5472,1.54698,1.54707,34800000.0
2007-03-01 00:59:00,1.5475,1.5476,1.5473,1.5476,49600001.0
2007-03-01 01:00:00,1.54716,1.54732,1.54706,1.54715,49600001.0
2007-03-01 01:01:00,1.54717,1.54735,1.54713,1.54713,28200000.0
2007-03-01 01:02:00,1.54729,1.54729,1.54687,1.54687,53700000.0
2007-03-01 01:03:00,1.54728,1.54729,1.54692,1.54708,33400000.0
2007-03-01 01:04:00,1.54709,1.54721,1.54701,1.54701,39600000.0
2007-03-01 01:05:00,1.54691,1.54699,1.54679,1.54686,36600000.0
2007-03-01 01:06:00,1.54695,1.54695,1.54664,1.54684,55800001.0
2007-03-01 01:07:00,1.54679,1.54709,1.54666,1.54697,54400000.0
2007-03-01 01:08:00,1.54713,1.54725,1.54677,1.54677,22000000.0
2007-03-01 01:09:00,1.54707,1.54708,1.54683,1.54708,35600000.0
2007-03-01 01:10:00,1.54702,1.54715,1.54678,1.54702,41400000.0
2007-03-01 01:11:00,1.54693,1.54716,1.54692,1.54716,27000000.0
2007-03-01 01:12:00,1.54701,1.54734,1.54685,1.54715,30600000.0
2007-03-01 01:13:00,1.54723,1.54723,1.54692,1.54709,50400000.0
2007-03-01 01:14:00,1.54688,1.54697,1.54672,1.54695,38700000.0
2007-03-01 01:15:00,1.547,1.54721,1.54669,1.54721,36500000.0
2007-03-01 01:16:00,1.54724,1.54747,1.54717,1.54733,53500000.0
2007-03-01 01:17:00,1.54737,1.54737,1.54712,1.54722,25600000.0
2007-03-01 01:18:00,1.54705,1.54726,1.54687,1.54726,47200000.0
2007-03-01 01:19:00,1.54729,1.54739,1.54721,1.54729,41000000.0
2007-03-01 01:20:00,1.54735,1.54735,1.54675,1.54721,27000000.0
2007-03-01 01:21:00,1.54698,1.54723,1.54698,1.54711,48800000.0
2007-03-01 01:22:00,1.54696,1.54717,1.54684,1.54709,29400000.0
2007-03-01 01:23:00,1.54689,1.54704,1.54672,1.54672,42500000.0
2007-03-01 01:24:00,1.54715,1.54723,1.54703,1.54718,39400000.0
2007-03-01 01:25:00,1.54724,1.5474,1.54703,1.5473,52500000.0
2007-03-01 01:26:00,1.54705,1.54731,1.54705,1.54723,30600000.0
2007-03-01 01:27:00,1.54726,1.54741,1.54716,1.54741,27000000.0
2007-03-01 01:28:00,1.54742,1.54752,1.54712,1.54742,35100000.0
2007-03-01 01:29:00,1.54745,1.54745,1.54726,1.54742,30100000.0
2007-03-01 01:30:00,1.5476,1.5476,1.54721,1.54747,65800001.0
2007-03-01 01:31:00,1.54749,1.54773,1.54738,1.54773,38300000.0
2007-03-01 01:32:00,1.5474,1.54744,1.54715,1.5472,22000000.0
2007-03-01 01:33:00,1.54755,1.54761,1.54737,1.54751,32800000.0
2007-03-01 01:34:00,1.54756,1.54756,1.54708,1.54751,42300000.0
2007-03-01 01:35:00,1.5475,1.5476,1.54721,1.54721,72000001.0
2007-03-01 01:36:00,1.54749,1.54764,1.54749,1.54749,49700000.0
2007-03-01 01:37:00,1.54769,1.54791,1.54749,1.54775,29900000.0
2007-03-01 01:38:00,1.54768,1.54793,1.54767,1.54793,31300000.0
2007-03-01 01:39:00,1.54776,1.5482,1.54775,1.54814,54600000.0
2007-03-01 01:40:00,1.54812,1.54818,1.54783,1.54783,44300001.0
2007-03-01 01:41:00,1.54777,1.54809,1.54757,1.54807,59500000.0
2007-03-01 01:42:00,1.54817,1.54817,1.54781,1.54794,41400000.0
2007-03-01 01:43:00,1.54806,1.54813,1.5475,1.54801,31800000.0
2007-03-01 01:44:00,1.54814,1.5482,1.54785,1.54808,23400000.0
2007-03-01 01:45:00,1.54801,1.54803,1.54783,1.54793,43300000.0
2007-03-01 01:46:00,1.54785,1.5482,1.54785,1.5482,30600000.0
2007-03-01 01:47:00,1.54826,1.54835,1.54804,1.54804,34200000.0
2007-03-01 01:48:00,1.54822,1.54835,1.54789,1.54789,56900001.0
2007-03-01 01:49:00,1.54823,1.54843,1.54765,1.54811,31200000.0
2007-03-01 01:50:00,1.548,1.54829,1.5477,1.54829,30400000.0
2007-03-01 01:51:00,1.54821,1.54824,1.54811,1.54817,25400000.0
2007-03-01 01:52:00,1.54801,1.54805,1.54781,1.54781,31600000.0
2007-03-01 01:53:00,1.54785,1.54789,1.54772,1.54772,51600000.0
2007-03-01 01:54:00,1.54772,1.54777,1.54761,1.54761,40400000.0
2007-03-01 01:55:00,1.54762,1.54781,1.54754,1.54754,41400000.0
2007-03-01 01:56:00,1.5477,1.54784,1.54757,1.54762,52800000.0
2007-03-01 01:57:00,1.54771,1.5478,1.54765,1.54773,45000000.0
2007-03-01 01:58:00,1.5476,1.54761,1.54708,1.54736,47900000.0
2007-03-01 01:59:00,1.54765,1.54765,1.54751,1.54764,73200000.0
2007-03-01 02:00:00,1.54732,1.54776,1.54732,1.54749,36900000.0
2007-03-01 02:01:00,1.54738,1.54773,1.54738,1.54773,114400000.0
2007-03-01 02:02:00,1.54773,1.54824,1.54773,1.54807,87400000.0
2007-03-01 02:03:00,1.54816,1.54831,1.54809,1.54813,86800000.0
2007-03-01 02:04:00,1.54795,1.54804,1.54795,1.548,59300000.0
2007-03-01 02:05:00,1.54788,1.54788,1.54781,1.54786,95700001.0
2007-03-01 02:06:00,1.54823,1.54825,1.54782,1.54813,88200000.0
2007-03-01 02:07:00,1.54817,1.54817,1.54749,1.54762,180800000.0
2007-03-01 02:08:00,1.54761,1.54786,1.54761,1.54786,44400000.0
2007-03-01 02:09:00,1.54788,1.54804,1.54761,1.54791,218500001.0
2007-03-01 02:10:00,1.54747,1.54773,1.54715,1.54737,149000000.0
2007-03-01 02:11:00,1.54737,1.54752,1.54735,1.54735,41400001.0
2007-03-01 02:12:00,1.54737,1.54747,1.54716,1.5472,59400000.0
2007-03-01 02:13:00,1.54707,1.54717,1.54707,1.54716,60700000.0
2007-03-01 02:14:00,1.54714,1.54716,1.54686,1.54716,151300000.0
2007-03-01 02:15:00,1.54731,1.54731,1.54705,1.54725,228000001.0
2007-03-01 02:16:00,1.54738,1.54741,1.54715,1.54726,38600000.0
2007-03-01 02:17:00,1.54688,1.54717,1.54665,1.54679,249300001.0
2007-03-01 02:18:00,1.54699,1.54725,1.54658,1.54695,56600000.0
2007-03-01 02:19:00,1.54726,1.54757,1.5472,1.54751,60800001.0
2007-03-01 02:20:00,1.54782,1.54808,1.54765,1.54782,47800000.0
2007-03-01 02:21:00,1.54746,1.54777,1.54746,1.54771,40600000.0
2007-03-01 02:22:00,1.54747,1.54756,1.54743,1.54756,35400000.0
2007-03-01 02:23:00,1.54777,1.54787,1.54762,1.54762,35700000.0
2007-03-01 02:24:00,1.54764,1.54775,1.54751,1.54772,16800000.0
2007-03-01 02:25:00,1.54741,1.54753,1.54722,1.5474,97800000.0
2007-03-01 02:26:00,1.54727,1.54773,1.54722,1.5475,86300000.0
2007-03-01 02:27:00,1.54741,1.54741,1.54701,1.54723,86500000.0
2007-03-01 02:28:00,1.54716,1.54718,1.54702,1.54705,40000000.0
2007-03-01 02:29:00,1.54726,1.54726,1.54698,1.54721,38400000.0
2007-03-01 02:30:00,1.54733,1.54733,1.54704,1.54721,33000000.0
2007-03-01 02:31:00,1.54709,1.54719,1.54699,1.54702,63000000.0
2007-03-01 02:32:00,1.54725,1.54738,1.54711,1.54736,40000000.0
2007-03-01 02:33:00,1.54709,1.54709,1.54692,1.54707,185100000.0
2007-03-01 02:34:00,1.54741,1.54741,1.54717,1.54731,36200000.0
2007-03-01 02:35:00,1.54725,1.54747,1.54698,1.54709,81000000.0
2007-03-01 02:36:00,1.54728,1.5475,1.54728,1.54738,34300000.0
2007-03-01 02:37:00,1.54711,1.54733,1.54711,1.54724,82200000.0
2007-03-01 02:38:00,1.54737,1.54748,1.54733,1.54743,46800000.0
2007-03-01 02:39:00,1.54768,1.54775,1.54756,1.5476,34800000.0
2007-03-01 02:40:00,1.54769,1.54782,1.54756,1.54764,42300000.0
2007-03-01 02:41:00,1.5475,1.54769,1.54746,1.54746,42800000.0
2007-03-01 02:42:00,1.54761,1.5477,1.5476,1.54764,42600000.0
2007-03-01 02:43:00,1.54764,1.54769,1.54761,1.54761,30400000.0
2007-03-01 02:44:00,1.54755,1.54776,1.54751,1.54776,49500000.0
2007-03-01 02:45:00,1.5473,1.54752,1.54725,1.54752,44800000.0
2007-03-01 02:46:00,1.54744,1.54757,1.54732,1.54742,197900002.0
2007-03-01 02:47:00,1.54791,1.54822,1.5475,1.54822,200300001.0
2007-03-01 02:48:00,1.54809,1.54841,1.54808,1.5483,98800000.0
2007-03-01 02:49:00,1.5482,1.54836,1.54777,1.54784,65400000.0
2007-03-01 02:50:00,1.54821,1.54836,1.54791,1.5483,92800000.0
2007-03-01 02:51:00,1.54783,1.54787,1.54762,1.54787,72600001.0
2007-03-01 02:52:00,1.548,1.548,1.54781,1.54792,37200001.0
2007-03-01 02:53:00,1.5482,1.54839,1.54778,1.54805,28000000.0
2007-03-01 02:54:00,1.5481,1.54818,1.54776,1.54776,50700000.0
2007-03-01 02:55:00,1.54783,1.54793,1.54753,1.54793,42800001.0
2007-03-01 02:56:00,1.54805,1.54808,1.54796,1.54808,55800000.0
2007-03-01 02:57:00,1.5481,1.54817,1.54807,1.54814,40800000.0
2007-03-01 02:58:00,1.54832,1.54882,1.54832,1.5484,64800000.0
2007-03-01 02:59:00,1.54826,1.54843,1.54811,1.54823,78800001.0
2007-03-01 03:00:00,1.54832,1.54832,1.5482,1.54822,127600001.0
2007-03-01 03:01:00,1.548,1.548,1.54782,1.54782,51700000.0
2007-03-01 03:02:00,1.54765,1.54765,1.5474,1.54744,48300000.0
2007-03-01 03:03:00,1.54738,1.54738,1.54722,1.54732,53200000.0
2007-03-01 03:04:00,1.54734,1.54767,1.54719,1.54731,47400000.0
2007-03-01 03:05:00,1.54737,1.54775,1.54737,1.54775,41800000.0
2007-03-01 03:06:00,1.54759,1.54771,1.54755,1.54766,41400000.0
2007-03-01 03:07:00,1.54761,1.54794,1.54751,1.54789,102900000.0
2007-03-01 03:08:00,1.54791,1.54795,1.54757,1.54757,55900000.0
2007-03-01 03:09:00,1.54776,1.54789,1.54747,1.54789,49200000.0
2007-03-01 03:10:00,1.54744,1.54787,1.54744,1.54786,33800000.0
2007-03-01 03:11:00,1.5475,1.54759,1.5475,1.5475,58800001.0
2007-03-01 03:12:00,1.54774,1.54787,1.54748,1.54775,66500000.0
2007-03-01 03:13:00,1.54747,1.54787,1.54747,1.54784,49900000.0
2007-03-01 03:14:00,1.54782,1.54802,1.54757,1.54792,52800000.0
2007-03-01 03:15:00,1.54768,1.54802,1.54768,1.54781,24200000.0
2007-03-01 03:16:00,1.54792,1.54812,1.54774,1.54812,32200000.0
2007-03-01 03:17:00,1.54828,1.54849,1.54797,1.54834,54100000.0
2007-03-01 03:18:00,1.54816,1.54823,1.54788,1.54823,22400000.0
2007-03-01 03:19:00,1.54821,1.54826,1.54801,1.54826,23400000.0
2007-03-01 03:20:00,1.54779,1.54819,1.54779,1.54817,50100000.0
2007-03-01 03:21:00,1.54776,1.54776,1.5476,1.54761,45600000.0
2007-03-01 03:22:00,1.54758,1.54761,1.54749,1.54753,61600000.0
2007-03-01 03:23:00,1.54758,1.54766,1.54753,1.54758,65200000.0
2007-03-01 03:24:00,1.54761,1.54764,1.54758,1.54759,61200000.0
2007-03-01 03:25:00,1.54799,1.54799,1.54755,1.54771,35400000.0
2007-03-01 03:26:00,1.54756,1.54766,1.5475,1.54761,138800001.0
2007-03-01 03:27:00,1.54751,1.54756,1.54738,1.54753,103700002.0
2007-03-01 03:28:00,1.5475,1.54755,1.54742,1.54752,38400000.0
2007-03-01 03:29:00,1.54742,1.54748,1.54739,1.54747,42400000.0
2007-03-01 03:30:00,1.54751,1.54759,1.54736,1.54759,68500000.0
2007-03-01 03:31:00,1.54757,1.54791,1.54757,1.54791,30400000.0
2007-03-01 03:32:00,1.54789,1.54802,1.54771,1.54771,40000000.0
2007-03-01 03:33:00,1.54737,1.54757,1.54737,1.54756,67500002.0
2007-03-01 03:34:00,1.54776,1.54791,1.54751,1.54754,45100001.0
2007-03-01 03:35:00,1.54764,1.54771,1.54746,1.54756,76600000.0
2007-03-01 03:36:00,1.54754,1.5478,1.54729,1.5478,59000000.0
2007-03-01 03:37:00,1.54784,1.54784,1.5475,1.54775,34900000.0
2007-03-01 03:38:00,1.54783,1.54787,1.54754,1.54767,30600000.0
2007-03-01 03:39:00,1.54733,1.54745,1.54729,1.54735,71200000.0
2007-03-01 03:40:00,1.54733,1.54788,1.54731,1.54773,151100001.0
2007-03-01 03:41:00,1.54764,1.54775,1.54763,1.54765,85300001.0
2007-03-01 03:42:00,1.54762,1.54762,1.54745,1.54754,78400000.0
2007-03-01 03:43:00,1.54742,1.54757,1.54742,1.54757,24800000.0
2007-03-01 03:44:00,1.54753,1.54776,1.54748,1.54768,30400000.0
2007-03-01 03:45:00,1.54771,1.54786,1.54766,1.54786,44800000.0
2007-03-01 03:46:00,1.54739,1.54739,1.54716,1.54719,39800000.0
2007-03-01 03:47:00,1.54735,1.54752,1.54728,1.54728,49200000.0
2007-03-01 03:48:00,1.54765,1.54772,1.54745,1.54762,20600000.0
2007-03-01 03:49:00,1.54776,1.5478,1.54748,1.54748,40200000.0
2007-03-01 03:50:00,1.54777,1.54803,1.54763,1.54775,91700000.0
2007-03-01 03:51:00,1.54797,1.54803,1.5478,1.5478,43500000.0
2007-03-01 03:52:00,1.54766,1.54766,1.54727,1.54741,78100000.0
2007-03-01 03:53:00,1.54754,1.54771,1.54747,1.54759,65400000.0
2007-03-01 03:54:00,1.54759,1.54785,1.54746,1.54746,23200000.0
2007-03-01 03:55:00,1.54786,1.54786,1.54765,1.54781,35500000.0
2007-03-01 03:56:00,1.54766,1.54779,1.54764,1.54764,21000000.0
2007-03-01 03:57:00,1.54714,1.54733,1.54714,1.54728,148900000.0
2007-03-01 03:58:00,1.54718,1.54822,1.54701,1.54701,260200002.0
2007-03-01 03:59:00,1.54734,1.54776,1.54734,1.54776,145300000.0
2007-03-01 04:00:00,1.54776,1.54776,1.54751,1.54751,89000000.0
2007-03-01 04:01:00,1.54744,1.54773,1.54729,1.54773,109800000.0
2007-03-01 04:02:00,1.54786,1.5481,1.54774,1.54774,119000000.0
2007-03-01 04:03:00,1.54781,1.54781,1.54751,1.54772,102800000.0
2007-03-01 04:04:00,1.54756,1.54764,1.54752,1.54763,124100000.0
2007-03-01 04:05:00,1.54774,1.54859,1.54774,1.54819,191500000.0
2007-03-01 04:06:00,1.54761,1.5481,1.54761,1.54776,134300000.0
2007-03-01 04:07:00,1.54802,1.54814,1.54788,1.54788,140000002.0
2007-03-01 04:08:00,1.54803,1.54818,1.54803,1.54818,22400000.0
2007-03-01 04:09:00,1.54834,1.54837,1.5481,1.54833,27800000.0
2007-03-01 04:10:00,1.54811,1.54811,1.5477,1.54778,106000000.0
2007-03-01 04:11:00,1.54801,1.54837,1.54789,1.54796,44000000.0
2007-03-01 04:12:00,1.54788,1.548,1.54788,1.54799,60000000.0
2007-03-01 04:13:00,1.5481,1.5482,1.54801,1.54801,63600000.0
2007-03-01 04:14:00,1.54799,1.54801,1.54787,1.548,97000000.0
2007-03-01 04:15:00,1.54803,1.54823,1.548,1.54809,82300000.0
2007-03-01 04:16:00,1.54808,1.54824,1.54791,1.54797,110000000.0
2007-03-01 04:17:00,1.548,1.548,1.54782,1.54788,46400000.0
2007-03-01 04:18:00,1.54795,1.54838,1.54792,1.54829,151300001.0
2007-03-01 04:19:00,1.54822,1.54825,1.54812,1.54812,60000000.0
2007-03-01 04:20:00,1.54808,1.54831,1.54801,1.54802,156000000.0
2007-03-01 04:21:00,1.54806,1.54821,1.54795,1.5481,34800000.0
2007-03-01 04:22:00,1.54808,1.54859,1.54796,1.54859,67900000.0
2007-03-01 04:23:00,1.54829,1.54852,1.54829,1.54852,36600000.0
2007-03-01 04:24:00,1.54857,1.54861,1.54846,1.54846,137500000.0
2007-03-01 04:25:00,1.54823,1.54887,1.54812,1.54847,192500000.0
2007-03-01 04:26:00,1.54852,1.54852,1.54825,1.54831,123000000.0
2007-03-01 04:27:00,1.54842,1.54859,1.54826,1.54829,67400000.0
2007-03-01 04:28:00,1.54837,1.54851,1.54833,1.54834,54900000.0
2007-03-01 04:29:00,1.54831,1.54897,1.54831,1.54884,89300000.0
2007-03-01 04:30:00,1.54852,1.54899,1.54852,1.54877,75500000.0
2007-03-01 04:31:00,1.54873,1.54891,1.54852,1.54879,40000000.0
2007-03-01 04:32:00,1.54878,1.54878,1.54868,1.54878,15600000.0
2007-03-01 04:33:00,1.54877,1.54877,1.54831,1.54834,62400000.0
2007-03-01 04:34:00,1.54833,1.54836,1.54823,1.54823,52900000.0
2007-03-01 04:35:00,1.54818,1.54833,1.54812,1.54812,70700000.0
2007-03-01 04:36:00,1.54849,1.54855,1.54781,1.54841,185200000.0
2007-03-01 04:37:00,1.54833,1.54866,1.54811,1.54834,123200000.0
2007-03-01 04:38:00,1.54826,1.54843,1.54826,1.54834,45100000.0
2007-03-01 04:39:00,1.54815,1.54815,1.54793,1.54808,82000001.0
2007-03-01 04:40:00,1.54801,1.54801,1.54764,1.54781,57100001.0
2007-03-01 04:41:00,1.54753,1.54775,1.54753,1.54775,52700000.0
2007-03-01 04:42:00,1.54758,1.54786,1.54756,1.54776,44800000.0
2007-03-01 04:43:00,1.54756,1.54756,1.5471,1.5471,58400000.0
2007-03-01 04:44:00,1.54725,1.54773,1.54722,1.54773,86200000.0
2007-03-01 04:45:00,1.5478,1.54791,1.54747,1.54767,37600000.0
2007-03-01 04:46:00,1.54741,1.54748,1.54739,1.54739,46600000.0
2007-03-01 04:47:00,1.54736,1.54794,1.54736,1.54794,90600000.0
2007-03-01 04:48:00,1.54759,1.54825,1.54759,1.54801,65000000.0
2007-03-01 04:49:00,1.54779,1.54779,1.54719,1.54719,66400000.0
2007-03-01 04:50:00,1.54732,1.54732,1.54697,1.54702,57200000.0
2007-03-01 04:51:00,1.54672,1.54698,1.54672,1.54697,31700000.0
2007-03-01 04:52:00,1.54708,1.54779,1.54708,1.54728,46200001.0
2007-03-01 04:53:00,1.54714,1.54734,1.5469,1.54704,87600002.0
2007-03-01 04:54:00,1.54674,1.54697,1.54668,1.54668,27800000.0
2007-03-01 04:55:00,1.54702,1.54709,1.54671,1.54695,28600000.0
2007-03-01 04:56:00,1.54664,1.54695,1.54664,1.54671,37800000.0
2007-03-01 04:57:00,1.54644,1.54679,1.54644,1.54649,42100000.0
2007-03-01 04:58:00,1.54645,1.54693,1.54643,1.54687,40200000.0
2007-03-01 04:59:00,1.54668,1.54711,1.54668,1.54701,112000000.0
2007-03-01 05:00:00,1.54748,1.54748,1.54723,1.54737,45000000.0
2007-03-01 05:01:00,1.54715,1.54738,1.54712,1.54732,35000000.0
2007-03-01 05:02:00,1.54716,1.54728,1.54696,1.54716,27600000.0
2007-03-01 05:03:00,1.54696,1.5474,1.54693,1.54698,169500000.0
2007-03-01 05:04:00,1.54698,1.54705,1.54691,1.54705,201800000.0
2007-03-01 05:05:00,1.54705,1.54712,1.54689,1.54695,131000000.0
2007-03-01 05:06:00,1.54701,1.54714,1.54695,1.54714,154300000.0
2007-03-01 05:07:00,1.547,1.54738,1.54697,1.54707,311900001.0
2007-03-01 05:08:00,1.54733,1.54746,1.54719,1.54719,302600002.0
2007-03-01 05:09:00,1.54707,1.5475,1.54707,1.54712,189600000.0
2007-03-01 05:10:00,1.54716,1.54727,1.54704,1.54714,253900001.0
2007-03-01 05:11:00,1.54706,1.54716,1.54703,1.54713,136900000.0
2007-03-01 05:12:00,1.54704,1.54714,1.54699,1.54699,114000000.0
2007-03-01 05:13:00,1.54698,1.54722,1.54689,1.5469,160500000.0
2007-03-01 05:14:00,1.54668,1.54673,1.54663,1.54666,243700000.0
2007-03-01 05:15:00,1.5468,1.54706,1.54674,1.54695,44400000.0
2007-03-01 05:16:00,1.54671,1.54687,1.54654,1.5468,214100001.0
2007-03-01 05:17:00,1.54698,1.54724,1.54688,1.54713,182900001.0
2007-03-01 05:18:00,1.54705,1.54705,1.54668,1.54695,284600002.0
2007-03-01 05:19:00,1.54681,1.54727,1.54675,1.54676,256000000.0
2007-03-01 05:20:00,1.54669,1.54686,1.54667,1.54683,256600000.0
2007-03-01 05:21:00,1.54678,1.54706,1.54671,1.54682,305800000.0
2007-03-01 05:22:00,1.54671,1.54694,1.54669,1.54688,210400000.0
2007-03-01 05:23:00,1.54692,1.54713,1.54691,1.54713,121600000.0
2007-03-01 05:24:00,1.54713,1.54715,1.54703,1.54705,141100000.0
2007-03-01 05:25:00,1.54714,1.54716,1.5467,1.54687,225500002.0
2007-03-01 05:26:00,1.54661,1.54663,1.54637,1.54641,125600002.0
2007-03-01 05:27:00,1.54667,1.54679,1.54641,1.54662,195300000.0
2007-03-01 05:28:00,1.54647,1.54656,1.54609,1.54647,266400002.0
2007-03-01 05:29:00,1.54638,1.54642,1.54611,1.5462,248300000.0
2007-03-01 05:30:00,1.54632,1.54652,1.54622,1.54624,215600000.0
2007-03-01 05:31:00,1.54626,1.54658,1.54621,1.54631,68900000.0
2007-03-01 05:32:00,1.5465,1.54677,1.54649,1.5466,159800001.0
2007-03-01 05:33:00,1.54647,1.54647,1.54632,1.54637,202100000.0
2007-03-01 05:34:00,1.5463,1.54657,1.54622,1.54625,214000000.0
2007-03-01 05:35:00,1.54651,1.54657,1.54648,1.54651,24400000.0
2007-03-01 05:36:00,1.5463,1.54649,1.54628,1.54637,193800000.0
2007-03-01 05:37:00,1.54635,1.54642,1.54617,1.54631,210300000.0
2007-03-01 05:38:00,1.54635,1.54647,1.54609,1.54611,160700000.0
2007-03-01 05:39:00,1.54603,1.54603,1.54568,1.54568,160600000.0
2007-03-01 05:40:00,1.54551,1.54591,1.54545,1.5457,214600001.0
2007-03-01 05:41:00,1.54571,1.54591,1.54555,1.5457,120500001.0
2007-03-01 05:42:00,1.54571,1.54588,1.54565,1.5457,169100000.0
2007-03-01 05:43:00,1.54569,1.54581,1.54569,1.54574,89700000.0
2007-03-01 05:44:00,1.54572,1.54588,1.5456,1.54569,83900000.0
2007-03-01 05:45:00,1.54575,1.546,1.54567,1.54569,129000000.0
2007-03-01 05:46:00,1.54577,1.54622,1.54577,1.54622,212500001.0
2007-03-01 05:47:00,1.5463,1.54635,1.54615,1.54632,195700001.0
2007-03-01 05:48:00,1.54615,1.5464,1.5461,1.54625,282600001.0
2007-03-01 05:49:00,1.54614,1.54627,1.54584,1.54607,169700000.0
2007-03-01 05:50:00,1.54606,1.5464,1.54585,1.54589,267000001.0
2007-03-01 05:51:00,1.54584,1.54595,1.54539,1.54539,157100000.0
2007-03-01 05:52:00,1.54523,1.54535,1.54492,1.54518,181800000.0
2007-03-01 05:53:00,1.54522,1.54535,1.54498,1.54503,94200001.0
2007-03-01 05:54:00,1.54513,1.54545,1.54508,1.54541,215100000.0
2007-03-01 05:55:00,1.54535,1.54542,1.54503,1.54505,223700001.0
2007-03-01 05:56:00,1.54507,1.54537,1.54496,1.54496,132800000.0
2007-03-01 05:57:00,1.54491,1.54497,1.54482,1.54482,181300001.0
2007-03-01 05:58:00,1.54497,1.54497,1.54476,1.54476,122000000.0
2007-03-01 05:59:00,1.54489,1.54489,1.54461,1.54462,75500000.0
2007-03-01 06:00:00,1.54464,1.54473,1.54456,1.54473,259000001.0
2007-03-01 06:01:00,1.54485,1.54485,1.54457,1.54462,153300000.0
2007-03-01 06:02:00,1.5445,1.54469,1.54447,1.54454,333000002.0
2007-03-01 06:03:00,1.54469,1.54479,1.54459,1.54474,44600000.0
2007-03-01 06:04:00,1.54466,1.5448,1.54461,1.54463,160700000.0
2007-03-01 06:05:00,1.54456,1.54467,1.54442,1.54443,385900001.0
2007-03-01 06:06:00,1.54445,1.54475,1.54445,1.54471,79300000.0
2007-03-01 06:07:00,1.54477,1.54477,1.54445,1.54457,332600001.0
2007-03-01 06:08:00,1.54443,1.54465,1.54441,1.54446,558200003.0
2007-03-01 06:09:00,1.54442,1.54469,1.54434,1.54449,400500000.0
2007-03-01 06:10:00,1.54431,1.54441,1.5442,1.54431,278700001.0
2007-03-01 06:11:00,1.5443,1.54446,1.54421,1.54433,501200002.0
2007-03-01 06:12:00,1.54436,1.54464,1.54426,1.54464,264600000.0
2007-03-01 06:13:00,1.54469,1.54477,1.54445,1.54445,354300001.0
2007-03-01 06:14:00,1.54468,1.5447,1.54433,1.54453,322600000.0
2007-03-01 06:15:00,1.54451,1.54462,1.54442,1.54449,120900000.0
2007-03-01 06:16:00,1.54453,1.54461,1.54432,1.54446,207500000.0
2007-03-01 06:17:00,1.54423,1.54437,1.54423,1.54427,163700000.0
2007-03-01 06:18:00,1.54433,1.54459,1.54433,1.54437,239200001.0
2007-03-01 06:19:00,1.54435,1.54453,1.54435,1.5445,176900000.0
2007-03-01 06:20:00,1.54443,1.54462,1.54429,1.54432,305700001.0
2007-03-01 06:21:00,1.54442,1.54443,1.54422,1.54434,243000000.0
2007-03-01 06:22:00,1.54436,1.54467,1.54432,1.54439,267200000.0
2007-03-01 06:23:00,1.54438,1.54456,1.54436,1.54449,253500000.0
2007-03-01 06:24:00,1.54459,1.54478,1.54453,1.5447,331000001.0
2007-03-01 06:25:00,1.54467,1.54474,1.54456,1.54457,244000002.0
2007-03-01 06:26:00,1.54448,1.54462,1.54442,1.54456,332200000.0
2007-03-01 06:27:00,1.54446,1.54459,1.54443,1.54459,352900000.0
2007-03-01 06:28:00,1.54459,1.54459,1.54435,1.54447,359500001.0
2007-03-01 06:29:00,1.54416,1.54433,1.54411,1.54416,102000000.0
2007-03-01 06:30:00,1.54413,1.54437,1.54409,1.54422,227100001.0
2007-03-01 06:31:00,1.54427,1.54434,1.54413,1.54426,136100000.0
2007-03-01 06:32:00,1.54422,1.54428,1.54414,1.5442,186300000.0
2007-03-01 06:33:00,1.54409,1.54429,1.54401,1.54401,246200001.0
2007-03-01 06:34:00,1.54398,1.54408,1.54384,1.54391,191000000.0
2007-03-01 06:35:00,1.5438,1.54438,1.5438,1.5442,149900000.0
2007-03-01 06:36:00,1.54416,1.54439,1.54416,1.54425,71500001.0
2007-03-01 06:37:00,1.54422,1.54431,1.54415,1.54415,217300000.0
2007-03-01 06:38:00,1.54416,1.54455,1.54416,1.54429,147100001.0
2007-03-01 06:39:00,1.54441,1.54451,1.54435,1.54451,37300000.0
2007-03-01 06:40:00,1.54442,1.54443,1.54425,1.54428,120000000.0
2007-03-01 06:41:00,1.54429,1.54449,1.54425,1.54449,179800001.0
2007-03-01 06:42:00,1.54446,1.54468,1.54439,1.54454,266800000.0
2007-03-01 06:43:00,1.54446,1.54454,1.54435,1.54438,142900000.0
2007-03-01 06:44:00,1.54437,1.54447,1.5443,1.54436,314300000.0
2007-03-01 06:45:00,1.54447,1.54463,1.54443,1.54463,207800000.0
2007-03-01 06:46:00,1.54458,1.54461,1.54449,1.54455,255200000.0
2007-03-01 06:47:00,1.54453,1.54461,1.54443,1.54456,229800001.0
2007-03-01 06:48:00,1.5444,1.54463,1.54438,1.54453,44200001.0
2007-03-01 06:49:00,1.54451,1.54485,1.54449,1.54452,300000000.0
2007-03-01 06:50:00,1.5446,1.54468,1.54448,1.54453,40000000.0
2007-03-01 06:51:00,1.54469,1.54469,1.54418,1.54446,36400000.0
2007-03-01 06:52:00,1.54445,1.54464,1.54438,1.54446,180100000.0
2007-03-01 06:53:00,1.54448,1.54475,1.54448,1.54455,224500000.0
2007-03-01 06:54:00,1.54453,1.54481,1.54437,1.54442,426800000.0
2007-03-01 06:55:00,1.5445,1.54456,1.54432,1.54443,379700002.0
2007-03-01 06:56:00,1.54453,1.54453,1.54435,1.54435,28200000.0
2007-03-01 06:57:00,1.54446,1.54454,1.54445,1.54449,107300000.0
2007-03-01 06:58:00,1.54445,1.54449,1.54424,1.54434,180200000.0
2007-03-01 06:59:00,1.54426,1.5443,1.54408,1.54422,321700000.0
2007-03-01 07:00:00,1.5444,1.5448,1.5444,1.5447,302200001.0
2007-03-01 07:01:00,1.54423,1.54441,1.54411,1.54434,302200001.0
2007-03-01 07:02:00,1.5446,1.5452,1.5445,1.5451,152600000.0
2007-03-01 07:03:00,1.54435,1.54435,1.54422,1.54426,152600000.0
2007-03-01 07:04:00,1.54439,1.54457,1.54434,1.54446,336000000.0
2007-03-01 07:05:00,1.54448,1.54448,1.54421,1.54426,94800000.0
2007-03-01 07:06:00,1.54426,1.54428,1.54408,1.54419,212800000.0
2007-03-01 07:07:00,1.54425,1.54431,1.54404,1.54431,216200001.0
2007-03-01 07:08:00,1.54429,1.54445,1.54419,1.54433,221000000.0
2007-03-01 07:09:00,1.54432,1.54438,1.54412,1.54421,207300000.0
2007-03-01 07:10:00,1.54442,1.54452,1.5443,1.54433,472500002.0
2007-03-01 07:11:00,1.54435,1.54444,1.54431,1.54437,395700000.0
2007-03-01 07:12:00,1.5443,1.54442,1.54416,1.54439,309000000.0
2007-03-01 07:13:00,1.54433,1.54438,1.54413,1.5443,270900001.0
2007-03-01 07:14:00,1.54434,1.54445,1.54427,1.54435,550700002.0
2007-03-01 07:15:00,1.54456,1.54462,1.54432,1.54462,241900000.0
2007-03-01 07:16:00,1.54446,1.54464,1.54445,1.54458,207000000.0
2007-03-01 07:17:00,1.54449,1.54449,1.54427,1.54431,259900002.0
2007-03-01 07:18:00,1.54436,1.54459,1.54431,1.54454,443200000.0
2007-03-01 07:19:00,1.54452,1.54467,1.5444,1.54467,273100000.0
2007-03-01 07:20:00,1.54464,1.54466,1.54436,1.54459,451100000.0
2007-03-01 07:21:00,1.5444,1.54453,1.54433,1.54435,252500000.0
2007-03-01 07:22:00,1.54445,1.54461,1.5444,1.54453,358000001.0
2007-03-01 07:23:00,1.54462,1.54481,1.54451,1.54475,462500000.0
2007-03-01 07:24:00,1.54468,1.54484,1.54464,1.54468,398900003.0
2007-03-01 07:25:00,1.54466,1.54474,1.54453,1.54464,405100001.0
2007-03-01 07:26:00,1.54465,1.54497,1.5446,1.54467,287600001.0
2007-03-01 07:27:00,1.54461,1.54467,1.54444,1.54459,170100001.0
2007-03-01 07:28:00,1.5446,1.54467,1.54454,1.54454,234700000.0
2007-03-01 07:29:00,1.54453,1.54488,1.54441,1.54457,244800000.0
2007-03-01 07:30:00,1.54462,1.54477,1.54451,1.54464,557600001.0
2007-03-01 07:31:00,1.54461,1.54502,1.54458,1.54481,243100001.0
2007-03-01 07:32:00,1.54482,1.54499,1.54473,1.54495,414600000.0
2007-03-01 07:33:00,1.54484,1.54498,1.54468,1.54469,380900001.0
2007-03-01 07:34:00,1.54482,1.54496,1.54478,1.54489,330400001.0
2007-03-01 07:35:00,1.54487,1.545,1.54484,1.54488,230900000.0
2007-03-01 07:36:00,1.54486,1.54499,1.54476,1.54493,368500000.0
2007-03-01 07:37:00,1.54488,1.54488,1.54459,1.54464,192900000.0
2007-03-01 07:38:00,1.54453,1.5447,1.54453,1.5447,31800000.0
2007-03-01 07:39:00,1.54466,1.54474,1.5445,1.54471,459900002.0
2007-03-01 07:40:00,1.5447,1.5448,1.54451,1.54466,360000001.0
2007-03-01 07:41:00,1.54461,1.54483,1.54453,1.54475,623500000.0
2007-03-01 07:42:00,1.54479,1.54491,1.54471,1.54476,336000000.0
2007-03-01 07:43:00,1.54475,1.54498,1.54472,1.54498,225000000.0
2007-03-01 07:44:00,1.54497,1.5451,1.54486,1.54486,402400000.0
2007-03-01 07:45:00,1.54489,1.54502,1.5448,1.54482,343700001.0
2007-03-01 07:46:00,1.54477,1.54497,1.54462,1.54465,475100003.0
2007-03-01 07:47:00,1.54488,1.54539,1.54482,1.54512,688100001.0
2007-03-01 07:48:00,1.54499,1.54519,1.54485,1.54488,742000001.0
2007-03-01 07:49:00,1.54494,1.54508,1.54479,1.54488,737000006.0
2007-03-01 07:50:00,1.54487,1.54514,1.5448,1.54496,541800000.0
2007-03-01 07:51:00,1.54506,1.54506,1.54464,1.54495,567500000.0
2007-03-01 07:52:00,1.5449,1.54496,1.5447,1.54496,441200005.0
2007-03-01 07:53:00,1.54499,1.54522,1.54484,1.54506,602900002.0
2007-03-01 07:54:00,1.54499,1.54514,1.54488,1.54497,329300000.0
2007-03-01 07:55:00,1.54506,1.54526,1.54495,1.54499,369800001.0
2007-03-01 07:56:00,1.54494,1.54514,1.54484,1.54501,700100001.0
2007-03-01 07:57:00,1.54502,1.54531,1.54499,1.54506,541000000.0
2007-03-01 07:58:00,1.545,1.54518,1.54493,1.54505,667400001.0
2007-03-01 07:59:00,1.54512,1.54512,1.54486,1.54486,446600001.0
2007-03-01 08:00:00,1.54476,1.54484,1.54459,1.54474,402000000.0
2007-03-01 08:01:00,1.54461,1.54494,1.54456,1.54471,443800000.0
2007-03-01 08:02:00,1.54472,1.54479,1.54456,1.5447,248400000.0
2007-03-01 08:03:00,1.54479,1.54497,1.54468,1.5448,439400000.0
2007-03-01 08:04:00,1.54488,1.54518,1.54488,1.5451,440000001.0
2007-03-01 08:05:00,1.54501,1.54512,1.54482,1.54482,300200000.0
2007-03-01 08:06:00,1.54501,1.54507,1.54472,1.54485,687300003.0
2007-03-01 08:07:00,1.54484,1.54513,1.54464,1.54466,513200001.0
2007-03-01 08:08:00,1.54462,1.54471,1.54453,1.5446,408800000.0
2007-03-01 08:09:00,1.5446,1.54484,1.54456,1.54476,492900000.0
2007-03-01 08:10:00,1.54474,1.54486,1.54446,1.54479,533000001.0
2007-03-01 08:11:00,1.54463,1.54483,1.54441,1.54457,266900000.0
2007-03-01 08:12:00,1.54461,1.54474,1.54451,1.54467,425700001.0
2007-03-01 08:13:00,1.54469,1.54483,1.54463,1.54472,214900000.0
2007-03-01 08:14:00,1.54462,1.54474,1.54462,1.54464,107800000.0
2007-03-01 08:15:00,1.54459,1.54478,1.54454,1.54467,320100000.0
2007-03-01 08:16:00,1.54462,1.54466,1.54445,1.54454,336600003.0
2007-03-01 08:17:00,1.54459,1.54474,1.54451,1.54454,242300000.0
2007-03-01 08:18:00,1.54455,1.54476,1.54455,1.54462,214600000.0
2007-03-01 08:19:00,1.54461,1.54467,1.54447,1.54458,285500000.0
2007-03-01 08:20:00,1.54458,1.54476,1.54453,1.54456,378700001.0
2007-03-01 08:21:00,1.54456,1.54474,1.54446,1.54454,512700003.0
2007-03-01 08:22:00,1.54461,1.5447,1.54444,1.5446,290000000.0
2007-03-01 08:23:00,1.54455,1.54458,1.5443,1.54442,240800000.0
2007-03-01 08:24:00,1.54451,1.54474,1.54444,1.54454,447900001.0
2007-03-01 08:25:00,1.54457,1.54457,1.5443,1.54434,534900000.0
2007-03-01 08:26:00,1.54434,1.5447,1.5443,1.5447,332700001.0
2007-03-01 08:27:00,1.5448,1.54487,1.54464,1.54475,383900003.0
2007-03-01 08:28:00,1.54477,1.54497,1.54472,1.54497,549600002.0
2007-03-01 08:29:00,1.54491,1.54514,1.54486,1.54489,429400000.0
2007-03-01 08:30:00,1.54481,1.54515,1.54479,1.54515,392200000.0
2007-03-01 08:31:00,1.54523,1.54545,1.54517,1.54538,269700000.0
2007-03-01 08:32:00,1.54541,1.54553,1.54533,1.54545,272400001.0
2007-03-01 08:33:00,1.54559,1.54571,1.54554,1.54561,193000000.0
2007-03-01 08:34:00,1.54566,1.5457,1.54544,1.54552,596800002.0
2007-03-01 08:35:00,1.54574,1.54606,1.54574,1.54593,548600002.0
2007-03-01 08:36:00,1.54601,1.54631,1.54587,1.54628,416800001.0
2007-03-01 08:37:00,1.5462,1.54635,1.54614,1.5463,348900000.0
2007-03-01 08:38:00,1.5463,1.54639,1.54612,1.54627,326400002.0
2007-03-01 08:39:00,1.54628,1.5464,1.54607,1.54617,532100000.0
2007-03-01 08:40:00,1.54606,1.54631,1.54588,1.54589,336200001.0
2007-03-01 08:41:00,1.54594,1.5462,1.54579,1.54608,547900004.0
2007-03-01 08:42:00,1.54598,1.54624,1.54598,1.54604,448400001.0
2007-03-01 08:43:00,1.5461,1.54642,1.54587,1.54587,266300000.0
2007-03-01 08:44:00,1.54588,1.54602,1.54577,1.54581,462500001.0
2007-03-01 08:45:00,1.5458,1.5459,1.54533,1.54533,581500001.0
2007-03-01 08:46:00,1.54539,1.54573,1.54533,1.54546,688200000.0
2007-03-01 08:47:00,1.54543,1.54543,1.54497,1.54497,537100003.0
2007-03-01 08:48:00,1.54492,1.54516,1.54482,1.54486,355100000.0
2007-03-01 08:49:00,1.54488,1.54504,1.5448,1.54483,575200001.0
2007-03-01 08:50:00,1.5451,1.54511,1.54479,1.54504,518600000.0
2007-03-01 08:51:00,1.54494,1.54501,1.54451,1.54451,581200000.0
2007-03-01 08:52:00,1.54462,1.54484,1.54453,1.54457,619800001.0
2007-03-01 08:53:00,1.54481,1.54493,1.54451,1.5447,556400001.0
2007-03-01 08:54:00,1.54469,1.54495,1.54465,1.54488,702000002.0
2007-03-01 08:55:00,1.54501,1.54511,1.54473,1.54483,598700001.0
2007-03-01 08:56:00,1.54475,1.54498,1.5446,1.54478,578600003.0
2007-03-01 08:57:00,1.54469,1.54502,1.54462,1.54479,505300001.0
2007-03-01 08:58:00,1.54472,1.54485,1.54452,1.54453,400100000.0
2007-03-01 08:59:00,1.5445,1.54466,1.54441,1.54451,343300001.0
2007-03-01 09:00:00,1.54435,1.54443,1.5439,1.54403,503000000.0
2007-03-01 09:01:00,1.54404,1.54404,1.54366,1.54368,376700000.0
2007-03-01 09:02:00,1.54346,1.54382,1.54346,1.54354,706200000.0
2007-03-01 09:03:00,1.54369,1.54395,1.54339,1.54345,602700000.0
2007-03-01 09:04:00,1.54357,1.54398,1.54346,1.54372,603800000.0
2007-03-01 09:05:00,1.54369,1.54393,1.54364,1.54392,563900002.0
2007-03-01 09:06:00,1.54398,1.5441,1.54364,1.54364,538200000.0
2007-03-01 09:07:00,1.54357,1.54403,1.54357,1.54397,366600000.0
2007-03-01 09:08:00,1.54415,1.54428,1.54409,1.54418,244300000.0
2007-03-01 09:09:00,1.5442,1.54438,1.5441,1.54435,261700000.0
2007-03-01 09:10:00,1.54453,1.54497,1.54447,1.54466,355700000.0
2007-03-01 09:11:00,1.54477,1.545,1.54467,1.5447,619400001.0
2007-03-01 09:12:00,1.54446,1.54453,1.54411,1.54411,531400001.0
2007-03-01 09:13:00,1.54424,1.54445,1.54407,1.54407,458100002.0
2007-03-01 09:14:00,1.54403,1.54436,1.544,1.54436,342300001.0
2007-03-01 09:15:00,1.5444,1.54449,1.54425,1.54449,423300002.0
2007-03-01 09:16:00,1.54444,1.54464,1.54439,1.5445,530500000.0
2007-03-01 09:17:00,1.54436,1.54459,1.54428,1.54447,548000000.0
2007-03-01 09:18:00,1.54453,1.54478,1.54422,1.54427,171100000.0
2007-03-01 09:19:00,1.5443,1.54466,1.54425,1.54431,515500004.0
2007-03-01 09:20:00,1.54424,1.54442,1.54421,1.54423,294700002.0
2007-03-01 09:21:00,1.54423,1.54433,1.54413,1.54428,318800001.0
2007-03-01 09:22:00,1.54425,1.54442,1.54422,1.54424,319700001.0
2007-03-01 09:23:00,1.54417,1.54417,1.54382,1.54387,375900000.0
2007-03-01 09:24:00,1.54354,1.54367,1.54326,1.54347,371400001.0
2007-03-01 09:25:00,1.54354,1.54388,1.54354,1.54388,349100000.0
2007-03-01 09:26:00,1.54382,1.54393,1.54365,1.54365,541500001.0
2007-03-01 09:27:00,1.54365,1.54399,1.54363,1.54393,342300000.0
2007-03-01 09:28:00,1.54421,1.54453,1.54413,1.54453,455700001.0
2007-03-01 09:29:00,1.54469,1.54483,1.54446,1.54461,442400002.0
2007-03-01 09:30:00,1.54456,1.54485,1.5445,1.54478,668200000.0
2007-03-01 09:31:00,1.54468,1.54493,1.5446,1.54462,356400001.0
2007-03-01 09:32:00,1.5446,1.5446,1.54437,1.54447,429200003.0
2007-03-01 09:33:00,1.54403,1.54421,1.54389,1.54392,252800000.0
2007-03-01 09:34:00,1.54394,1.54398,1.54379,1.5438,437000001.0
2007-03-01 09:35:00,1.5439,1.54413,1.54387,1.54405,253200001.0
2007-03-01 09:36:00,1.54407,1.54407,1.54379,1.54383,429800000.0
2007-03-01 09:37:00,1.54398,1.5443,1.54376,1.5443,379600002.0
2007-03-01 09:38:00,1.54434,1.54446,1.54402,1.54417,409600000.0
2007-03-01 09:39:00,1.54431,1.54446,1.54402,1.54434,435200001.0
2007-03-01 09:40:00,1.54437,1.54453,1.54431,1.54433,401900001.0
2007-03-01 09:41:00,1.5443,1.5443,1.54387,1.54387,471700001.0
2007-03-01 09:42:00,1.54414,1.54425,1.54385,1.54385,487800000.0
2007-03-01 09:43:00,1.5439,1.54399,1.54377,1.54391,303700000.0
2007-03-01 09:44:00,1.54396,1.5441,1.54385,1.54385,474300000.0
2007-03-01 09:45:00,1.54405,1.54425,1.54395,1.54419,566500001.0
2007-03-01 09:46:00,1.54414,1.54435,1.54392,1.54425,306800000.0
2007-03-01 09:47:00,1.54428,1.54434,1.544,1.5442,451300001.0
2007-03-01 09:48:00,1.54418,1.5442,1.54378,1.54379,329500000.0
2007-03-01 09:49:00,1.54372,1.54399,1.54355,1.54385,612400002.0
2007-03-01 09:50:00,1.54373,1.54399,1.54362,1.54372,505900001.0
2007-03-01 09:51:00,1.54386,1.54407,1.54375,1.54389,508400001.0
2007-03-01 09:52:00,1.54383,1.54392,1.54364,1.54379,514800004.0
2007-03-01 09:53:00,1.54378,1.54402,1.54372,1.54382,320600000.0
2007-03-01 09:54:00,1.54369,1.54412,1.54368,1.54386,500600001.0
2007-03-01 09:55:00,1.54374,1.54387,1.54345,1.54366,551800000.0
2007-03-01 09:56:00,1.54333,1.54357,1.54333,1.54336,383300001.0
2007-03-01 09:57:00,1.54413,1.54458,1.54375,1.54375,528700001.0
2007-03-01 09:58:00,1.54378,1.54447,1.54357,1.544,740700002.0
2007-03-01 09:59:00,1.54436,1.54476,1.54419,1.54465,618500000.0
2007-03-01 10:00:00,1.5447,1.54563,1.54463,1.54535,240000000.0
2007-03-01 10:01:00,1.54536,1.54544,1.54447,1.54474,570300001.0
2007-03-01 10:02:00,1.54488,1.54519,1.5447,1.5447,590400001.0
2007-03-01 10:03:00,1.54472,1.5451,1.54461,1.5451,386500001.0
2007-03-01 10:04:00,1.54513,1.54513,1.54442,1.54457,409900001.0
2007-03-01 10:05:00,1.54429,1.54463,1.54429,1.54457,413100000.0
2007-03-01 10:06:00,1.54463,1.54485,1.54454,1.54473,553400003.0
2007-03-01 10:07:00,1.54466,1.54496,1.54442,1.5446,503000001.0
2007-03-01 10:08:00,1.54453,1.54479,1.5444,1.54449,495600001.0
2007-03-01 10:09:00,1.54476,1.54503,1.54453,1.54503,480000000.0
2007-03-01 10:10:00,1.54508,1.54548,1.54502,1.54521,390000002.0
2007-03-01 10:11:00,1.54534,1.54551,1.54501,1.54532,385400002.0
2007-03-01 10:12:00,1.5454,1.54556,1.54522,1.54524,486200001.0
2007-03-01 10:13:00,1.54519,1.54519,1.54487,1.54498,529200000.0
2007-03-01 10:14:00,1.54489,1.54513,1.54482,1.54497,546400000.0
2007-03-01 10:15:00,1.54495,1.54508,1.54482,1.54488,435800002.0
2007-03-01 10:16:00,1.54495,1.54511,1.54472,1.54492,367200000.0
2007-03-01 10:17:00,1.54496,1.54496,1.54447,1.54461,293100000.0
2007-03-01 10:18:00,1.54457,1.54479,1.54454,1.5447,396400000.0
2007-03-01 10:19:00,1.54495,1.54499,1.54474,1.54494,337300001.0
2007-03-01 10:20:00,1.54465,1.54483,1.54448,1.54468,560800004.0
2007-03-01 10:21:00,1.54465,1.54476,1.54435,1.5447,386000001.0
2007-03-01 10:22:00,1.5448,1.54508,1.5446,1.54472,327800000.0
2007-03-01 10:23:00,1.54457,1.54511,1.54457,1.54466,527300002.0
2007-03-01 10:24:00,1.54479,1.54479,1.54453,1.54463,431700000.0
2007-03-01 10:25:00,1.54469,1.54488,1.54459,1.54481,402200000.0
2007-03-01 10:26:00,1.54487,1.54492,1.54462,1.54478,574300002.0
2007-03-01 10:27:00,1.54476,1.54477,1.54453,1.54458,419400000.0
2007-03-01 10:28:00,1.5445,1.54456,1.54428,1.54439,738600003.0
2007-03-01 10:29:00,1.5445,1.54491,1.54424,1.54484,471800001.0
2007-03-01 10:30:00,1.54492,1.54505,1.54454,1.54482,670200001.0
2007-03-01 10:31:00,1.5445,1.54504,1.54447,1.54471,542200000.0
2007-03-01 10:32:00,1.54447,1.54484,1.54447,1.54457,579600002.0
2007-03-01 10:33:00,1.54478,1.54512,1.54472,1.54512,518700000.0
2007-03-01 10:34:00,1.54498,1.54527,1.54491,1.54506,425400003.0
2007-03-01 10:35:00,1.54497,1.54544,1.54494,1.54531,488800003.0
2007-03-01 10:36:00,1.54537,1.5454,1.545,1.545,583500003.0
2007-03-01 10:37:00,1.54505,1.54511,1.54465,1.54503,526000002.0
2007-03-01 10:38:00,1.54512,1.54531,1.54504,1.54518,454500002.0
2007-03-01 10:39:00,1.54511,1.54523,1.54496,1.54516,414700000.0
2007-03-01 10:40:00,1.54507,1.54514,1.54483,1.54487,307600001.0
2007-03-01 10:41:00,1.54482,1.54506,1.54457,1.54498,624200002.0
2007-03-01 10:42:00,1.54518,1.54529,1.54506,1.54526,411300002.0
2007-03-01 10:43:00,1.54542,1.54544,1.54513,1.54519,450500000.0
2007-03-01 10:44:00,1.5454,1.54591,1.54534,1.54575,547600002.0
2007-03-01 10:45:00,1.54583,1.54591,1.54548,1.54568,494300000.0
2007-03-01 10:46:00,1.54559,1.5458,1.54555,1.54568,291800000.0
2007-03-01 10:47:00,1.54593,1.54638,1.54565,1.54609,394700000.0
2007-03-01 10:48:00,1.54609,1.54633,1.54608,1.54618,538700001.0
2007-03-01 10:49:00,1.54623,1.54652,1.54597,1.54607,332500000.0
2007-03-01 10:50:00,1.54576,1.54593,1.54548,1.54589,551900000.0
2007-03-01 10:51:00,1.54577,1.5464,1.54577,1.54632,478800002.0
2007-03-01 10:52:00,1.54605,1.54609,1.54584,1.546,331700000.0
2007-03-01 10:53:00,1.54616,1.54623,1.54582,1.54582,363600000.0
2007-03-01 10:54:00,1.54601,1.54613,1.54584,1.54607,467600001.0
2007-03-01 10:55:00,1.54625,1.54652,1.54621,1.54644,442000000.0
2007-03-01 10:56:00,1.54643,1.54651,1.54599,1.54609,619600003.0
2007-03-01 10:57:00,1.54611,1.54611,1.5458,1.54592,397300002.0
2007-03-01 10:58:00,1.54591,1.54604,1.54569,1.54583,440900000.0
2007-03-01 10:59:00,1.54565,1.54601,1.54553,1.54558,862200000.0
2007-03-01 11:00:00,1.54573,1.54599,1.54568,1.54584,545100001.0
2007-03-01 11:01:00,1.54584,1.54612,1.54563,1.54586,542400000.0
2007-03-01 11:02:00,1.54568,1.54588,1.54552,1.54562,493600002.0
2007-03-01 11:03:00,1.54561,1.54575,1.5455,1.54556,249200000.0
2007-03-01 11:04:00,1.54545,1.54545,1.54512,1.54519,569600000.0
2007-03-01 11:05:00,1.54515,1.54531,1.54497,1.5451,487800003.0
2007-03-01 11:06:00,1.54495,1.54515,1.54483,1.54512,693500000.0
2007-03-01 11:07:00,1.54515,1.54535,1.54511,1.54523,267100002.0
2007-03-01 11:08:00,1.54535,1.54553,1.54501,1.54517,357400000.0
2007-03-01 11:09:00,1.54489,1.54502,1.54475,1.54477,341300000.0
2007-03-01 11:10:00,1.5447,1.54496,1.54455,1.54472,470800000.0
2007-03-01 11:11:00,1.54466,1.545,1.54461,1.54479,539600001.0
2007-03-01 11:12:00,1.5447,1.54496,1.54468,1.54492,549100000.0
2007-03-01 11:13:00,1.54476,1.54499,1.54473,1.54499,393600004.0
2007-03-01 11:14:00,1.54502,1.54523,1.54495,1.54504,485400002.0
2007-03-01 11:15:00,1.54509,1.54522,1.54493,1.54506,456800000.0
2007-03-01 11:16:00,1.54508,1.54537,1.545,1.54523,511000002.0
2007-03-01 11:17:00,1.54518,1.54519,1.54494,1.54502,338300000.0
2007-03-01 11:18:00,1.54502,1.54519,1.54481,1.54488,421800000.0
2007-03-01 11:19:00,1.54482,1.54513,1.54482,1.54495,381800003.0
2007-03-01 11:20:00,1.54486,1.54539,1.54486,1.54528,599500000.0
2007-03-01 11:21:00,1.54551,1.54551,1.5448,1.54494,624600002.0
2007-03-01 11:22:00,1.54468,1.54504,1.54461,1.54482,573500000.0
2007-03-01 11:23:00,1.54493,1.54503,1.54471,1.54481,437400000.0
2007-03-01 11:24:00,1.54481,1.54485,1.54466,1.54467,441900003.0
2007-03-01 11:25:00,1.54471,1.54481,1.54462,1.54469,381300000.0
2007-03-01 11:26:00,1.54455,1.54473,1.54448,1.54469,490600002.0
2007-03-01 11:27:00,1.54448,1.54478,1.54443,1.54465,651700002.0
2007-03-01 11:28:00,1.54477,1.54484,1.5445,1.54471,430300000.0
2007-03-01 11:29:00,1.5448,1.54481,1.54427,1.54443,520100002.0
2007-03-01 11:30:00,1.54446,1.54488,1.54425,1.54462,456800000.0
2007-03-01 11:31:00,1.54454,1.54478,1.54438,1.54461,535800001.0
2007-03-01 11:32:00,1.54467,1.54491,1.54452,1.54467,439000000.0
2007-03-01 11:33:00,1.54464,1.54489,1.54462,1.54472,521100001.0
2007-03-01 11:34:00,1.54453,1.54481,1.54445,1.54457,659100000.0
2007-03-01 11:35:00,1.54464,1.54474,1.54439,1.54458,562300002.0
2007-03-01 11:36:00,1.54451,1.54471,1.54442,1.54451,463800001.0
2007-03-01 11:37:00,1.54456,1.54469,1.54444,1.54449,452600000.0
2007-03-01 11:38:00,1.54447,1.54449,1.54427,1.54434,510700000.0
2007-03-01 11:39:00,1.54463,1.54477,1.54426,1.54436,627900002.0
2007-03-01 11:40:00,1.54438,1.54462,1.54425,1.54438,652400002.0
2007-03-01 11:41:00,1.54424,1.54428,1.54372,1.54422,735100002.0
2007-03-01 11:42:00,1.54442,1.54459,1.54414,1.54441,597200001.0
2007-03-01 11:43:00,1.54452,1.54472,1.54435,1.54451,564300000.0
2007-03-01 11:44:00,1.54466,1.54476,1.54446,1.54451,648100000.0
2007-03-01 11:45:00,1.5444,1.54451,1.54388,1.54441,501900000.0
2007-03-01 11:46:00,1.5446,1.54488,1.5446,1.54476,503100001.0
2007-03-01 11:47:00,1.54459,1.54477,1.54445,1.54465,431400001.0
2007-03-01 11:48:00,1.5446,1.54478,1.54446,1.54453,520200001.0
2007-03-01 11:49:00,1.54458,1.54476,1.54443,1.54443,423400001.0
2007-03-01 11:50:00,1.54439,1.54472,1.54439,1.54452,381500001.0
2007-03-01 11:51:00,1.54438,1.54454,1.54388,1.54402,148500000.0
2007-03-01 11:52:00,1.54379,1.54426,1.54379,1.54391,233800000.0
2007-03-01 11:53:00,1.54381,1.54391,1.54351,1.54351,214000001.0
2007-03-01 11:54:00,1.54351,1.54364,1.54328,1.54344,310600000.0
2007-03-01 11:55:00,1.54342,1.54354,1.54316,1.54333,456700000.0
2007-03-01 11:56:00,1.54298,1.543,1.54265,1.543,507900003.0
2007-03-01 11:57:00,1.54301,1.54317,1.54272,1.54311,560200003.0
2007-03-01 11:58:00,1.54319,1.54331,1.54296,1.54307,480500002.0
2007-03-01 11:59:00,1.5431,1.54326,1.54288,1.54291,420900000.0
2007-03-01 12:00:00,1.54312,1.54326,1.54299,1.54319,513000000.0
2007-03-01 12:01:00,1.54316,1.54331,1.54307,1.54327,379700000.0
2007-03-01 12:02:00,1.54324,1.54332,1.54313,1.54323,413500001.0
2007-03-01 12:03:00,1.54337,1.54364,1.54321,1.54364,376000003.0
2007-03-01 12:04:00,1.54362,1.5437,1.54339,1.54352,401600001.0
2007-03-01 12:05:00,1.54373,1.54396,1.54348,1.54395,394700002.0
2007-03-01 12:06:00,1.54405,1.54436,1.54397,1.54406,407600001.0
2007-03-01 12:07:00,1.54406,1.54412,1.54385,1.54398,305100001.0
2007-03-01 12:08:00,1.5439,1.54407,1.54375,1.54407,539800001.0
2007-03-01 12:09:00,1.54409,1.54409,1.54371,1.54383,385300000.0
2007-03-01 12:10:00,1.54395,1.54402,1.54374,1.54388,366100001.0
2007-03-01 12:11:00,1.54385,1.54399,1.54374,1.54393,224800000.0
2007-03-01 12:12:00,1.544,1.54431,1.544,1.5442,251300000.0
2007-03-01 12:13:00,1.54401,1.54426,1.54392,1.54403,595500002.0
2007-03-01 12:14:00,1.54408,1.54426,1.54378,1.54394,616900003.0
2007-03-01 12:15:00,1.54389,1.54406,1.5438,1.54386,320800000.0
2007-03-01 12:16:00,1.5438,1.54399,1.5437,1.54396,467100001.0
2007-03-01 12:17:00,1.54389,1.54389,1.54366,1.54366,229400000.0
2007-03-01 12:18:00,1.54367,1.54387,1.54355,1.54368,314100000.0
2007-03-01 12:19:00,1.54372,1.54396,1.54368,1.54387,489100002.0
2007-03-01 12:20:00,1.5439,1.544,1.54375,1.54392,408900001.0
2007-03-01 12:21:00,1.54384,1.54391,1.54358,1.54359,447300002.0
2007-03-01 12:22:00,1.54364,1.54401,1.54362,1.54376,295400001.0
2007-03-01 12:23:00,1.54368,1.54391,1.54365,1.54383,382400001.0
2007-03-01 12:24:00,1.54366,1.54408,1.54365,1.54377,556200000.0
2007-03-01 12:25:00,1.54387,1.54416,1.54367,1.54394,382000000.0
2007-03-01 12:26:00,1.54393,1.54416,1.54388,1.54416,477600002.0
2007-03-01 12:27:00,1.54425,1.54455,1.54425,1.54438,492900002.0
2007-03-01 12:28:00,1.54414,1.54441,1.54402,1.54415,545400000.0
2007-03-01 12:29:00,1.54413,1.54446,1.54412,1.54439,635300000.0
2007-03-01 12:30:00,1.54441,1.5446,1.54421,1.54442,622200000.0
2007-03-01 12:31:00,1.54458,1.54473,1.54443,1.54443,723000000.0
2007-03-01 12:32:00,1.54439,1.54503,1.54439,1.54489,540600001.0
2007-03-01 12:33:00,1.54496,1.54496,1.54456,1.54465,63500000.0
2007-03-01 12:34:00,1.54453,1.54468,1.54433,1.54447,653900003.0
2007-03-01 12:35:00,1.54452,1.54457,1.54429,1.54439,577300004.0
2007-03-01 12:36:00,1.5444,1.54443,1.54416,1.54418,444200000.0
2007-03-01 12:37:00,1.54428,1.54455,1.54425,1.54441,474700001.0
2007-03-01 12:38:00,1.54459,1.54506,1.54459,1.54489,683400000.0
2007-03-01 12:39:00,1.54495,1.54504,1.54474,1.54488,458300001.0
2007-03-01 12:40:00,1.54477,1.54496,1.5447,1.54496,533200001.0
2007-03-01 12:41:00,1.545,1.5453,1.545,1.54515,229700000.0
2007-03-01 12:42:00,1.54501,1.54525,1.54501,1.54513,349700000.0
2007-03-01 12:43:00,1.54512,1.54512,1.54468,1.54476,426800001.0
2007-03-01 12:44:00,1.54471,1.54479,1.5445,1.54458,410300000.0
2007-03-01 12:45:00,1.54465,1.54482,1.54441,1.54468,461800001.0
2007-03-01 12:46:00,1.54458,1.54481,1.54456,1.54481,447700002.0
2007-03-01 12:47:00,1.54468,1.54484,1.54462,1.54467,381800000.0
2007-03-01 12:48:00,1.54469,1.54486,1.5446,1.54473,489800002.0
2007-03-01 12:49:00,1.54475,1.54475,1.54436,1.54453,469100001.0
2007-03-01 12:50:00,1.54463,1.54517,1.54461,1.54479,522700000.0
2007-03-01 12:51:00,1.54461,1.54498,1.54456,1.54469,437300001.0
2007-03-01 12:52:00,1.54446,1.54461,1.54434,1.54445,324300000.0
2007-03-01 12:53:00,1.54444,1.5446,1.54432,1.54444,250500001.0
2007-03-01 12:54:00,1.54433,1.54454,1.54426,1.54443,420900001.0
2007-03-01 12:55:00,1.54449,1.54453,1.54416,1.54439,463600001.0
2007-03-01 12:56:00,1.54453,1.54464,1.54435,1.54448,451000002.0
2007-03-01 12:57:00,1.54454,1.54475,1.54431,1.54438,537600000.0
2007-03-01 12:58:00,1.5443,1.54449,1.54424,1.54444,319300002.0
2007-03-01 12:59:00,1.54445,1.54462,1.54431,1.54443,725100003.0
2007-03-01 13:00:00,1.54445,1.54475,1.54427,1.54457,229400000.0
2007-03-01 13:01:00,1.54439,1.54445,1.54416,1.54427,318400000.0
2007-03-01 13:02:00,1.54423,1.54447,1.54419,1.54431,379500001.0
2007-03-01 13:03:00,1.54423,1.54437,1.5441,1.54427,470000001.0
2007-03-01 13:04:00,1.54432,1.54442,1.54428,1.54436,241400000.0
2007-03-01 13:05:00,1.54439,1.5445,1.54438,1.54438,124500000.0
2007-03-01 13:06:00,1.54452,1.54467,1.54438,1.54456,362800002.0
2007-03-01 13:07:00,1.5445,1.54462,1.54445,1.54453,310800001.0
2007-03-01 13:08:00,1.5447,1.54482,1.54466,1.54466,156800000.0
2007-03-01 13:09:00,1.54469,1.54495,1.54457,1.54467,329700000.0
2007-03-01 13:10:00,1.54469,1.54479,1.54467,1.54479,151800000.0
2007-03-01 13:11:00,1.54484,1.54499,1.54469,1.54484,387900002.0
2007-03-01 13:12:00,1.54485,1.54489,1.54475,1.54488,318800001.0
2007-03-01 13:13:00,1.54491,1.54498,1.54484,1.54498,318200001.0
2007-03-01 13:14:00,1.54497,1.54502,1.54485,1.54489,376700001.0
2007-03-01 13:15:00,1.54489,1.54504,1.54474,1.54495,416500000.0
2007-03-01 13:16:00,1.54498,1.54508,1.5448,1.54506,189800001.0
2007-03-01 13:17:00,1.54521,1.54533,1.54506,1.54506,119000000.0
2007-03-01 13:18:00,1.54509,1.54554,1.54509,1.54524,285400000.0
2007-03-01 13:19:00,1.54501,1.54517,1.5447,1.54477,266600000.0
2007-03-01 13:20:00,1.54477,1.54497,1.54465,1.54495,201800002.0
2007-03-01 13:21:00,1.54502,1.54533,1.54493,1.54527,165600002.0
2007-03-01 13:22:00,1.54534,1.54549,1.54502,1.54536,192500000.0
2007-03-01 13:23:00,1.54535,1.54539,1.54508,1.54508,309700000.0
2007-03-01 13:24:00,1.54509,1.54517,1.545,1.54516,210500000.0
2007-03-01 13:25:00,1.54517,1.54526,1.545,1.54503,134400000.0
2007-03-01 13:26:00,1.54508,1.54528,1.54504,1.54526,190400000.0
2007-03-01 13:27:00,1.54535,1.54561,1.54527,1.54533,314600000.0
2007-03-01 13:28:00,1.54523,1.54541,1.54518,1.54529,523300001.0
2007-03-01 13:29:00,1.54525,1.54526,1.54484,1.54509,545300000.0
2007-03-01 13:30:00,1.5452,1.54544,1.54501,1.54525,611300000.0
2007-03-01 13:31:00,1.54513,1.54541,1.54504,1.54514,547600000.0
2007-03-01 13:32:00,1.5453,1.54544,1.54526,1.54538,201600000.0
2007-03-01 13:33:00,1.54526,1.54542,1.54509,1.54515,442400002.0
2007-03-01 13:34:00,1.54512,1.54519,1.54492,1.54506,328100002.0
2007-03-01 13:35:00,1.54516,1.54541,1.54511,1.5453,321400000.0
2007-03-01 13:36:00,1.5487,1.5487,1.5483,1.5485,504700001.0
2007-03-01 13:37:00,1.54526,1.54541,1.54516,1.54524,504700001.0
2007-03-01 13:38:00,1.54523,1.54545,1.5451,1.5451,417600000.0
2007-03-01 13:39:00,1.54518,1.54545,1.54512,1.54538,275700002.0
2007-03-01 13:40:00,1.54521,1.54554,1.54509,1.54531,414900001.0
2007-03-01 13:41:00,1.54532,1.54532,1.54507,1.54507,222600002.0
2007-03-01 13:42:00,1.54509,1.54524,1.54509,1.54522,161100000.0
2007-03-01 13:43:00,1.54552,1.54574,1.54541,1.54574,126000000.0
2007-03-01 13:44:00,1.54567,1.54588,1.54564,1.54588,273800000.0
2007-03-01 13:45:00,1.54589,1.54591,1.54557,1.54563,457700000.0
2007-03-01 13:46:00,1.54601,1.54657,1.54598,1.54657,447500002.0
2007-03-01 13:47:00,1.5466,1.54672,1.54636,1.54662,444000001.0
2007-03-01 13:48:00,1.54644,1.54648,1.54613,1.54625,227600001.0
2007-03-01 13:49:00,1.54629,1.54637,1.54615,1.5463,216400001.0
2007-03-01 13:50:00,1.54631,1.54639,1.54621,1.54633,305400000.0
2007-03-01 13:51:00,1.54628,1.54636,1.5461,1.54623,235300000.0
2007-03-01 13:52:00,1.54612,1.54641,1.54601,1.54641,389700000.0
2007-03-01 13:53:00,1.54626,1.54658,1.54626,1.54634,449400001.0
2007-03-01 13:54:00,1.54619,1.54622,1.54563,1.54581,392500001.0
2007-03-01 13:55:00,1.54566,1.54585,1.54557,1.5457,300200000.0
2007-03-01 13:56:00,1.5458,1.54602,1.54553,1.54602,448500001.0
2007-03-01 13:57:00,1.54604,1.54616,1.54591,1.54611,391100001.0
2007-03-01 13:58:00,1.54597,1.54616,1.54588,1.54616,221200000.0
2007-03-01 13:59:00,1.54601,1.54637,1.54591,1.54629,412800000.0
2007-03-01 14:00:00,1.54616,1.54637,1.54608,1.54633,308700002.0
2007-03-01 14:01:00,1.54628,1.54641,1.54625,1.54628,411300000.0
2007-03-01 14:02:00,1.54629,1.54641,1.54617,1.54617,283800000.0
2007-03-01 14:03:00,1.54615,1.54626,1.54585,1.54594,467000000.0
2007-03-01 14:04:00,1.54594,1.54618,1.54576,1.54585,416800000.0
2007-03-01 14:05:00,1.54599,1.54603,1.54559,1.54561,372100000.0
2007-03-01 14:06:00,1.54543,1.54543,1.54475,1.54497,319500001.0
2007-03-01 14:07:00,1.5451,1.54517,1.54488,1.545,356400002.0
2007-03-01 14:08:00,1.54502,1.54502,1.54477,1.54486,358400002.0
2007-03-01 14:09:00,1.54491,1.54517,1.54485,1.54487,179300001.0
2007-03-01 14:10:00,1.54496,1.5452,1.54491,1.54511,273100001.0
2007-03-01 14:11:00,1.54531,1.54572,1.54531,1.5457,137500000.0
2007-03-01 14:12:00,1.5457,1.54595,1.54565,1.54581,221000000.0
2007-03-01 14:13:00,1.54571,1.54599,1.54571,1.5459,168600000.0
2007-03-01 14:14:00,1.5458,1.54595,1.54577,1.54583,221400001.0
2007-03-01 14:15:00,1.54593,1.54609,1.54573,1.54596,354700001.0
2007-03-01 14:16:00,1.54592,1.546,1.5458,1.54595,227400000.0
2007-03-01 14:17:00,1.54595,1.54627,1.54589,1.54607,607900002.0
2007-03-01 14:18:00,1.54604,1.54607,1.5457,1.54596,373600000.0
2007-03-01 14:19:00,1.54599,1.54633,1.54582,1.54622,450300000.0
2007-03-01 14:20:00,1.54622,1.54625,1.54607,1.54623,240600001.0
2007-03-01 14:21:00,1.54616,1.54623,1.54589,1.54595,425100001.0
2007-03-01 14:22:00,1.54607,1.5462,1.54578,1.54599,556500001.0
2007-03-01 14:23:00,1.54627,1.54628,1.54599,1.54623,156500000.0
2007-03-01 14:24:00,1.54612,1.54635,1.54594,1.54606,395900000.0
2007-03-01 14:25:00,1.5461,1.54633,1.54604,1.54618,573500001.0
2007-03-01 14:26:00,1.54625,1.54636,1.54612,1.54633,571500001.0
2007-03-01 14:27:00,1.54649,1.54679,1.54632,1.54679,389100000.0
2007-03-01 14:28:00,1.54675,1.54675,1.54615,1.54657,32400000.0
2007-03-01 14:29:00,1.5464,1.5464,1.54616,1.54627,45300000.0
2007-03-01 14:30:00,1.54638,1.54656,1.54596,1.54656,44400000.0
2007-03-01 14:31:00,1.54638,1.54689,1.54638,1.54681,38700000.0
2007-03-01 14:32:00,1.54714,1.54745,1.54714,1.54745,34000000.0
2007-03-01 14:33:00,1.54733,1.54845,1.54717,1.54845,30600000.0
2007-03-01 14:34:00,1.54862,1.54885,1.54848,1.54879,28000000.0
2007-03-01 14:35:00,1.54885,1.54885,1.54857,1.54873,35000000.0
2007-03-01 14:36:00,1.54878,1.54878,1.54803,1.54803,56200000.0
2007-03-01 14:37:00,1.54865,1.54871,1.5485,1.54863,35200000.0
2007-03-01 14:38:00,1.54871,1.54874,1.54824,1.54873,48100000.0
2007-03-01 14:39:00,1.54857,1.54928,1.5483,1.54928,34000000.0
2007-03-01 14:40:00,1.54935,1.54935,1.54901,1.5491,23400000.0
2007-03-01 14:41:00,1.54911,1.54928,1.54896,1.54926,37200000.0
2007-03-01 14:42:00,1.5491,1.54915,1.54826,1.54826,55100000.0
2007-03-01 14:43:00,1.54899,1.54923,1.54898,1.54915,58400001.0
2007-03-01 14:44:00,1.54904,1.54916,1.54893,1.5491,43200000.0
2007-03-01 14:45:00,1.54915,1.54971,1.54904,1.54942,55400000.0
2007-03-01 14:46:00,1.54966,1.54966,1.54946,1.54956,47000001.0
2007-03-01 14:47:00,1.54942,1.54945,1.54915,1.54931,24200000.0
2007-03-01 14:48:00,1.54912,1.54912,1.54884,1.54908,42300000.0
2007-03-01 14:49:00,1.54898,1.54923,1.54896,1.54903,38200000.0
2007-03-01 14:50:00,1.54891,1.54905,1.54884,1.54891,27400000.0
2007-03-01 14:51:00,1.549,1.54936,1.54897,1.54922,47000000.0
2007-03-01 14:52:00,1.54915,1.54981,1.54915,1.54972,48400000.0
2007-03-01 14:53:00,1.54958,1.54966,1.54917,1.54917,28400000.0
2007-03-01 14:54:00,1.54932,1.54936,1.5489,1.549,48800001.0
2007-03-01 14:55:00,1.54954,1.54968,1.54942,1.54944,37300000.0
2007-03-01 14:56:00,1.54965,1.54968,1.54946,1.54967,45200001.0
2007-03-01 14:57:00,1.54964,1.54964,1.54923,1.54923,24800000.0
2007-03-01 14:58:00,1.54907,1.54938,1.54905,1.54923,36200000.0
2007-03-01 14:59:00,1.5493,1.54949,1.54924,1.54936,39400000.0
2007-03-01 15:00:00,1.54951,1.54975,1.54935,1.54945,35200000.0
2007-03-01 15:01:00,1.54998,1.54998,1.54962,1.54967,42600000.0
2007-03-01 15:02:00,1.55005,1.55057,1.54999,1.55057,33800000.0
2007-03-01 15:03:00,1.5507,1.55106,1.55062,1.55078,39800000.0
2007-03-01 15:04:00,1.55071,1.5511,1.55071,1.5511,45000000.0
2007-03-01 15:05:00,1.55105,1.55105,1.55051,1.55051,41600000.0
2007-03-01 15:06:00,1.55066,1.55066,1.55027,1.55041,30200000.0
2007-03-01 15:07:00,1.55068,1.55068,1.55015,1.55015,44800000.0
2007-03-01 15:08:00,1.54988,1.55029,1.54988,1.55029,39000000.0
2007-03-01 15:09:00,1.55028,1.5503,1.5498,1.55011,45600000.0
2007-03-01 15:10:00,1.55,1.55024,1.54977,1.55003,32800000.0
2007-03-01 15:11:00,1.55018,1.55046,1.55018,1.55023,33400000.0
2007-03-01 15:12:00,1.55007,1.55022,1.54961,1.5497,46500001.0
2007-03-01 15:13:00,1.54981,1.54981,1.5496,1.54971,42400000.0
2007-03-01 15:14:00,1.54948,1.5497,1.54907,1.54907,29400000.0
2007-03-01 15:15:00,1.54908,1.54908,1.54865,1.54906,44400000.0
2007-03-01 15:16:00,1.54915,1.54915,1.54902,1.54908,40200000.0
2007-03-01 15:17:00,1.54907,1.54942,1.54907,1.5492,47600000.0
2007-03-01 15:18:00,1.54902,1.54921,1.54881,1.54921,86300003.0
2007-03-01 15:19:00,1.54926,1.54926,1.54896,1.54896,25400000.0
2007-03-01 15:20:00,1.54921,1.54955,1.54921,1.54938,30800000.0
2007-03-01 15:21:00,1.5494,1.54957,1.54932,1.54954,41200000.0
2007-03-01 15:22:00,1.5492,1.54928,1.54888,1.54901,48200001.0
2007-03-01 15:23:00,1.5491,1.54953,1.54896,1.54953,34200000.0
2007-03-01 15:24:00,1.54974,1.54974,1.54942,1.54956,28200000.0
2007-03-01 15:25:00,1.54958,1.54984,1.54945,1.54945,33000000.0
2007-03-01 15:26:00,1.5495,1.54959,1.54906,1.54911,30200000.0
2007-03-01 15:27:00,1.54894,1.54951,1.54894,1.54931,43900000.0
2007-03-01 15:28:00,1.54917,1.54924,1.54901,1.54924,37600000.0
2007-03-01 15:29:00,1.54914,1.54914,1.54874,1.54874,42700000.0
2007-03-01 15:30:00,1.54858,1.5494,1.54808,1.5494,34500000.0
2007-03-01 15:31:00,1.54986,1.55007,1.54968,1.54983,33600000.0
2007-03-01 15:32:00,1.54991,1.55028,1.54974,1.55028,42600000.0
2007-03-01 15:33:00,1.55044,1.55059,1.54997,1.5505,33800000.0
2007-03-01 15:34:00,1.5505,1.55066,1.55025,1.55025,52000000.0
2007-03-01 15:35:00,1.55032,1.55072,1.55024,1.55049,38600000.0
2007-03-01 15:36:00,1.55078,1.55078,1.55027,1.55027,41900000.0
2007-03-01 15:37:00,1.5504,1.55171,1.55037,1.55171,34800000.0
2007-03-01 15:38:00,1.55172,1.55175,1.55103,1.55115,39600000.0
2007-03-01 15:39:00,1.55113,1.55113,1.5507,1.55079,33500000.0
2007-03-01 15:40:00,1.55084,1.55096,1.55064,1.55064,30400000.0
2007-03-01 15:41:00,1.55075,1.55079,1.55024,1.55043,35600000.0
2007-03-01 15:42:00,1.5502,1.55029,1.55004,1.55029,42800000.0
2007-03-01 15:43:00,1.55011,1.5512,1.55011,1.5511,32400000.0
2007-03-01 15:44:00,1.55116,1.55163,1.55083,1.55163,27000000.0
2007-03-01 15:45:00,1.55154,1.55163,1.5512,1.55163,48600000.0
2007-03-01 15:46:00,1.55162,1.55198,1.55155,1.55184,40800000.0
2007-03-01 15:47:00,1.55176,1.55188,1.55145,1.55179,33800000.0
2007-03-01 15:48:00,1.55167,1.55167,1.55099,1.55136,25600000.0
2007-03-01 15:49:00,1.55123,1.5515,1.55093,1.55093,26400000.0
2007-03-01 15:50:00,1.55058,1.55058,1.55032,1.55042,36200000.0
2007-03-01 15:51:00,1.55032,1.55037,1.55019,1.55019,28000000.0
2007-03-01 15:52:00,1.54996,1.55016,1.54984,1.54993,60800001.0
2007-03-01 15:53:00,1.54996,1.55048,1.54996,1.55025,38800000.0
2007-03-01 15:54:00,1.55026,1.55079,1.55007,1.55062,30400000.0
2007-03-01 15:55:00,1.55091,1.55098,1.55054,1.5507,45000000.0
2007-03-01 15:56:00,1.55073,1.55086,1.55034,1.55078,31600000.0
2007-03-01 15:57:00,1.55053,1.55096,1.55053,1.55096,46700000.0
2007-03-01 15:58:00,1.55104,1.5512,1.55078,1.55119,42300000.0
2007-03-01 15:59:00,1.55114,1.55114,1.55047,1.55047,34900000.0
2007-03-01 16:00:00,1.55047,1.55097,1.55047,1.55065,33200000.0
2007-03-01 16:01:00,1.55076,1.55097,1.55065,1.55066,20600000.0
2007-03-01 16:02:00,1.55042,1.55042,1.54987,1.55041,33000000.0
2007-03-01 16:03:00,1.55034,1.55044,1.54984,1.54996,38000000.0
2007-03-01 16:04:00,1.54976,1.54998,1.54961,1.54966,18200000.0
2007-03-01 16:05:00,1.54995,1.55082,1.54995,1.55082,18600000.0
2007-03-01 16:06:00,1.5507,1.55078,1.55049,1.55056,37600000.0
2007-03-01 16:07:00,1.55063,1.55078,1.55041,1.55053,34600000.0
2007-03-01 16:08:00,1.55077,1.55083,1.55053,1.55065,37800000.0
2007-03-01 16:09:00,1.55044,1.55083,1.55044,1.5507,27400000.0
2007-03-01 16:10:00,1.55076,1.55084,1.55064,1.55078,34600000.0
2007-03-01 16:11:00,1.55045,1.55068,1.55039,1.55055,41000000.0
2007-03-01 16:12:00,1.55039,1.55066,1.55022,1.55036,40400000.0
2007-03-01 16:13:00,1.55028,1.55041,1.54993,1.54993,33000000.0
2007-03-01 16:14:00,1.54955,1.54956,1.54901,1.54939,48100000.0
2007-03-01 16:15:00,1.54922,1.54953,1.54916,1.54953,29100000.0
2007-03-01 16:16:00,1.54944,1.54974,1.54943,1.54943,20800000.0
2007-03-01 16:17:00,1.54923,1.54957,1.54921,1.54951,38900000.0
2007-03-01 16:18:00,1.54952,1.54976,1.54945,1.54976,29300000.0
2007-03-01 16:19:00,1.54996,1.54996,1.54941,1.54961,45000000.0
2007-03-01 16:20:00,1.54952,1.54958,1.54919,1.54931,69800001.0
2007-03-01 16:21:00,1.54951,1.54978,1.54948,1.54968,52400001.0
2007-03-01 16:22:00,1.5499,1.55005,1.54973,1.55,37400000.0
2007-03-01 16:23:00,1.55009,1.55009,1.54961,1.54979,42600000.0
2007-03-01 16:24:00,1.54999,1.55006,1.54982,1.54991,31400000.0
2007-03-01 16:25:00,1.55011,1.55032,1.54958,1.5502,59000000.0
2007-03-01 16:26:00,1.5502,1.55039,1.54991,1.54991,57400000.0
2007-03-01 16:27:00,1.54988,1.55035,1.54988,1.55008,44400001.0
2007-03-01 16:28:00,1.55025,1.55044,1.55007,1.55044,34800000.0
2007-03-01 16:29:00,1.55065,1.55065,1.55045,1.55049,25200000.0
2007-03-01 16:30:00,1.55051,1.55098,1.55045,1.55089,51600000.0
2007-03-01 16:31:00,1.55113,1.5513,1.55099,1.55105,29400000.0
2007-03-01 16:32:00,1.55122,1.55172,1.55103,1.55172,39600000.0
2007-03-01 16:33:00,1.55198,1.552,1.5518,1.55187,48800000.0
2007-03-01 16:34:00,1.55178,1.55239,1.55155,1.55239,36000000.0
2007-03-01 16:35:00,1.55264,1.55299,1.55253,1.55299,39000000.0
2007-03-01 16:36:00,1.55283,1.5533,1.55283,1.55326,38000000.0
2007-03-01 16:37:00,1.5534,1.55351,1.55302,1.55322,39600000.0
2007-03-01 16:38:00,1.55292,1.553,1.55239,1.55241,37400000.0
2007-03-01 16:39:00,1.55233,1.55235,1.552,1.55208,31200000.0
2007-03-01 16:40:00,1.55171,1.55208,1.55156,1.55186,33000000.0
2007-03-01 16:41:00,1.55126,1.55201,1.55126,1.55199,40200000.0
2007-03-01 16:42:00,1.55208,1.55235,1.55205,1.5521,33100000.0
2007-03-01 16:43:00,1.55187,1.55187,1.5515,1.55164,39400000.0
2007-03-01 16:44:00,1.55151,1.55162,1.55102,1.55119,33800000.0
2007-03-01 16:45:00,1.55102,1.55122,1.5508,1.5508,34400000.0
2007-03-01 16:46:00,1.55097,1.55103,1.55064,1.55094,35600000.0
2007-03-01 16:47:00,1.55119,1.55148,1.55101,1.55125,52000000.0
2007-03-01 16:48:00,1.55135,1.55136,1.55075,1.55136,33800000.0
2007-03-01 16:49:00,1.55153,1.55192,1.55138,1.55192,40100000.0
2007-03-01 16:50:00,1.55185,1.55196,1.55167,1.55167,37600000.0
2007-03-01 16:51:00,1.55168,1.55174,1.55144,1.55173,32400000.0
2007-03-01 16:52:00,1.5517,1.5519,1.55158,1.55173,40200000.0
2007-03-01 16:53:00,1.55193,1.55219,1.55166,1.55219,50000000.0
2007-03-01 16:54:00,1.55271,1.55285,1.55249,1.55274,37600000.0
2007-03-01 16:55:00,1.55311,1.55311,1.55226,1.55237,34000000.0
2007-03-01 16:56:00,1.55204,1.55218,1.55182,1.55205,44700000.0
2007-03-01 16:57:00,1.55186,1.55186,1.55132,1.55151,19400000.0
2007-03-01 16:58:00,1.55125,1.55125,1.55097,1.55106,24800000.0
2007-03-01 16:59:00,1.55138,1.55148,1.55106,1.55121,39900000.0
2007-03-01 17:00:00,1.55028,1.55086,1.54994,1.54994,39800000.0
2007-03-01 17:01:00,1.54956,1.54971,1.54795,1.54844,43400000.0
2007-03-01 17:02:00,1.54847,1.54857,1.54805,1.54839,27000000.0
2007-03-01 17:03:00,1.54894,1.5496,1.5487,1.5496,31400000.0
2007-03-01 17:04:00,1.54973,1.54973,1.54867,1.54889,50600000.0
2007-03-01 17:05:00,1.5489,1.54937,1.54884,1.54926,23800000.0
2007-03-01 17:06:00,1.5492,1.54923,1.54888,1.54923,42200000.0
2007-03-01 17:07:00,1.54935,1.54959,1.5492,1.54942,52000000.0
2007-03-01 17:08:00,1.5493,1.54956,1.54913,1.54933,35500000.0
2007-03-01 17:09:00,1.54931,1.54934,1.54884,1.54913,59800000.0
2007-03-01 17:10:00,1.54887,1.5491,1.54868,1.54879,49400000.0
2007-03-01 17:11:00,1.54867,1.54895,1.54859,1.54895,19800000.0
2007-03-01 17:12:00,1.54879,1.54888,1.54868,1.54868,23200000.0
2007-03-01 17:13:00,1.54848,1.54848,1.54818,1.5482,46400000.0
2007-03-01 17:14:00,1.54773,1.548,1.54764,1.54772,46700000.0
2007-03-01 17:15:00,1.54798,1.54798,1.54722,1.54754,31800000.0
2007-03-01 17:16:00,1.54765,1.54786,1.54758,1.54758,29000000.0
2007-03-01 17:17:00,1.54768,1.54784,1.54658,1.54692,38000000.0
2007-03-01 17:18:00,1.54686,1.54686,1.54614,1.54614,32600000.0
2007-03-01 17:19:00,1.54569,1.54569,1.5453,1.54568,36500000.0
2007-03-01 17:20:00,1.54575,1.54622,1.54575,1.54603,35200000.0
2007-03-01 17:21:00,1.54655,1.54674,1.54592,1.54623,25400000.0
2007-03-01 17:22:00,1.546,1.54683,1.546,1.54673,29600000.0
2007-03-01 17:23:00,1.54641,1.54679,1.54641,1.5467,27200000.0
2007-03-01 17:24:00,1.54703,1.54721,1.54684,1.54707,28400000.0
2007-03-01 17:25:00,1.54705,1.54731,1.54705,1.54719,30600000.0
2007-03-01 17:26:00,1.54709,1.54733,1.54688,1.54691,35000000.0
2007-03-01 17:27:00,1.5468,1.5469,1.54651,1.54667,33000000.0
2007-03-01 17:28:00,1.54677,1.54678,1.54649,1.54651,47300000.0
2007-03-01 17:29:00,1.54652,1.54666,1.54615,1.54615,49300000.0
2007-03-01 17:30:00,1.54604,1.54638,1.54583,1.54638,31000000.0
2007-03-01 17:31:00,1.5464,1.5465,1.54622,1.54628,36000000.0
2007-03-01 17:32:00,1.54611,1.54657,1.54611,1.54634,40200000.0
2007-03-01 17:33:00,1.54594,1.54595,1.54572,1.54573,54400000.0
2007-03-01 17:34:00,1.54561,1.54598,1.54548,1.54594,32400000.0
2007-03-01 17:35:00,1.546,1.54634,1.54597,1.54611,37900000.0
2007-03-01 17:36:00,1.54609,1.54624,1.54592,1.54624,59600000.0
2007-03-01 17:37:00,1.54635,1.54635,1.54557,1.54621,36600000.0
2007-03-01 17:38:00,1.54615,1.54645,1.54585,1.54585,47400000.0
2007-03-01 17:39:00,1.54567,1.54585,1.54567,1.54578,24600000.0
2007-03-01 17:40:00,1.54554,1.54564,1.54536,1.54536,33300000.0
2007-03-01 17:41:00,1.54533,1.54564,1.54514,1.54514,55400000.0
2007-03-01 17:42:00,1.5451,1.5453,1.54476,1.54515,21800000.0
2007-03-01 17:43:00,1.54516,1.54535,1.54501,1.54519,58300000.0
2007-03-01 17:44:00,1.54498,1.54498,1.54461,1.54467,27800000.0
2007-03-01 17:45:00,1.54495,1.5453,1.54486,1.54497,51400000.0
2007-03-01 17:46:00,1.54496,1.54577,1.54493,1.54577,66400000.0
2007-03-01 17:47:00,1.54577,1.54603,1.54563,1.54566,38300000.0
2007-03-01 17:48:00,1.54597,1.54614,1.54557,1.54607,31400000.0
2007-03-01 17:49:00,1.5459,1.5459,1.54498,1.54553,48100000.0
2007-03-01 17:50:00,1.54542,1.54542,1.54477,1.54496,38000000.0
2007-03-01 17:51:00,1.54465,1.54489,1.54446,1.54477,31800000.0
2007-03-01 17:52:00,1.54486,1.54502,1.5448,1.54499,40700000.0
2007-03-01 17:53:00,1.54478,1.54498,1.54472,1.54484,30000000.0
2007-03-01 17:54:00,1.54476,1.54498,1.54428,1.54465,39400000.0
2007-03-01 17:55:00,1.54463,1.54493,1.54409,1.5446,30000000.0
2007-03-01 17:56:00,1.54433,1.54449,1.54373,1.54373,25800000.0
2007-03-01 17:57:00,1.54372,1.54434,1.54347,1.54434,105900000.0
2007-03-01 17:58:00,1.54454,1.54454,1.5438,1.54396,31400000.0
2007-03-01 17:59:00,1.54398,1.54407,1.54295,1.54323,39600000.0
2007-03-01 18:00:00,1.54361,1.54362,1.54337,1.54344,58800000.0
2007-03-01 18:01:00,1.54371,1.54391,1.5435,1.5437,33800000.0
2007-03-01 18:02:00,1.54383,1.54388,1.54365,1.54369,47800000.0
2007-03-01 18:03:00,1.54341,1.54341,1.54256,1.54256,31000000.0
2007-03-01 18:04:00,1.54299,1.54334,1.54299,1.54317,52300000.0
2007-03-01 18:05:00,1.54328,1.54338,1.54311,1.54329,27800000.0
2007-03-01 18:06:00,1.54319,1.54354,1.54319,1.54334,64900000.0
2007-03-01 18:07:00,1.54354,1.544,1.54329,1.544,44800000.0
2007-03-01 18:08:00,1.54394,1.54422,1.54389,1.5439,49200000.0
2007-03-01 18:09:00,1.54386,1.54423,1.54386,1.54398,36400000.0
2007-03-01 18:10:00,1.54402,1.54406,1.54378,1.54393,40200000.0
2007-03-01 18:11:00,1.54394,1.54415,1.5438,1.54415,35900000.0
2007-03-01 18:12:00,1.54416,1.54416,1.54385,1.54392,35400000.0
2007-03-01 18:13:00,1.54395,1.54396,1.54359,1.54376,39100000.0
2007-03-01 18:14:00,1.54318,1.54392,1.54318,1.54384,23400000.0
2007-03-01 18:15:00,1.54366,1.54371,1.5435,1.54365,44500000.0
2007-03-01 18:16:00,1.54379,1.54402,1.5437,1.5437,45200000.0
2007-03-01 18:17:00,1.54388,1.54403,1.5438,1.54388,58000000.0
2007-03-01 18:18:00,1.54396,1.54409,1.54379,1.54403,33100000.0
2007-03-01 18:19:00,1.54424,1.54424,1.54403,1.54416,34800000.0
2007-03-01 18:20:00,1.54416,1.54465,1.54416,1.5444,41200000.0
2007-03-01 18:21:00,1.5445,1.54459,1.54434,1.54449,49600000.0
2007-03-01 18:22:00,1.54447,1.54456,1.54434,1.54439,42000000.0
2007-03-01 18:23:00,1.54445,1.54453,1.54419,1.54419,33700000.0
2007-03-01 18:24:00,1.54411,1.54416,1.54394,1.54412,42000000.0
2007-03-01 18:25:00,1.54433,1.54433,1.54403,1.54427,28200000.0
2007-03-01 18:26:00,1.54428,1.54428,1.54415,1.54415,36600000.0
2007-03-01 18:27:00,1.54422,1.54453,1.54408,1.54442,56100000.0
2007-03-01 18:28:00,1.54421,1.54452,1.54421,1.54439,35200000.0
2007-03-01 18:29:00,1.54452,1.54492,1.54452,1.54492,28200000.0
2007-03-01 18:30:00,1.54489,1.54489,1.54441,1.54459,27200000.0
2007-03-01 18:31:00,1.54448,1.54465,1.54432,1.54454,47200000.0
2007-03-01 18:32:00,1.54448,1.54459,1.5443,1.54454,15600000.0
2007-03-01 18:33:00,1.54471,1.54471,1.54446,1.5446,50600000.0
2007-03-01 18:34:00,1.54466,1.54466,1.54431,1.54431,35400000.0
2007-03-01 18:35:00,1.54429,1.54429,1.5435,1.54361,43600000.0
2007-03-01 18:36:00,1.5433,1.54337,1.54249,1.54249,44400000.0
2007-03-01 18:37:00,1.54282,1.54328,1.54282,1.54328,33100000.0
2007-03-01 18:38:00,1.54331,1.54355,1.54316,1.5435,36600000.0
2007-03-01 18:39:00,1.54321,1.54335,1.54317,1.54319,28200000.0
2007-03-01 18:40:00,1.54307,1.54342,1.54307,1.54332,40400000.0
2007-03-01 18:41:00,1.54344,1.54362,1.54325,1.54339,18400000.0
2007-03-01 18:42:00,1.5432,1.54337,1.54297,1.54337,44900000.0
2007-03-01 18:43:00,1.54326,1.54339,1.54255,1.54255,35400000.0
2007-03-01 18:44:00,1.54236,1.54253,1.5421,1.5421,31300000.0
2007-03-01 18:45:00,1.54223,1.54268,1.54213,1.54257,30600000.0
2007-03-01 18:46:00,1.54279,1.54284,1.54264,1.54269,27600000.0
2007-03-01 18:47:00,1.54287,1.5429,1.54274,1.54284,44600000.0
2007-03-01 18:48:00,1.54276,1.54276,1.54237,1.54254,35000000.0
2007-03-01 18:49:00,1.54246,1.54246,1.54202,1.54215,44800000.0
2007-03-01 18:50:00,1.5424,1.54261,1.54233,1.54246,37400000.0
2007-03-01 18:51:00,1.54249,1.54261,1.54229,1.54229,31400000.0
2007-03-01 18:52:00,1.54207,1.54236,1.54207,1.54209,44400000.0
2007-03-01 18:53:00,1.54207,1.54213,1.54192,1.54193,36200000.0
2007-03-01 18:54:00,1.54203,1.54204,1.5415,1.54154,20800000.0
2007-03-01 18:55:00,1.54134,1.54197,1.54134,1.54193,23200000.0
2007-03-01 18:56:00,1.54167,1.54237,1.54167,1.54179,47000000.0
2007-03-01 18:57:00,1.54229,1.54234,1.54223,1.54231,24200000.0
2007-03-01 18:58:00,1.54231,1.54258,1.54201,1.54258,37000000.0
2007-03-01 18:59:00,1.54282,1.54282,1.54224,1.54259,28700000.0
2007-03-01 19:00:00,1.54243,1.5428,1.5423,1.5428,30200000.0
2007-03-01 19:01:00,1.54292,1.54293,1.54272,1.54288,49000000.0
2007-03-01 19:02:00,1.54284,1.54287,1.5426,1.54286,24500000.0
2007-03-01 19:03:00,1.54265,1.54304,1.54265,1.5428,66800000.0
2007-03-01 19:04:00,1.54272,1.54296,1.5427,1.54296,30400000.0
2007-03-01 19:05:00,1.54284,1.5429,1.54261,1.54271,40400000.0
2007-03-01 19:06:00,1.54279,1.54298,1.54279,1.54298,36600000.0
2007-03-01 19:07:00,1.54303,1.5433,1.54303,1.54322,50900000.0
2007-03-01 19:08:00,1.54299,1.54342,1.54299,1.5433,28400000.0
2007-03-01 19:09:00,1.54345,1.54363,1.54341,1.54341,35100000.0
2007-03-01 19:10:00,1.54356,1.54356,1.54291,1.54291,67100000.0
2007-03-01 19:11:00,1.54315,1.54317,1.54301,1.54302,47200000.0
2007-03-01 19:12:00,1.54276,1.54321,1.54276,1.54321,33200000.0
2007-03-01 19:13:00,1.54319,1.54331,1.5431,1.54322,43500000.0
2007-03-01 19:14:00,1.54304,1.54327,1.54294,1.54327,52700000.0
2007-03-01 19:15:00,1.54322,1.54363,1.54322,1.54359,37800000.0
2007-03-01 19:16:00,1.54334,1.54361,1.54334,1.54353,37200000.0
2007-03-01 19:17:00,1.54358,1.54401,1.54358,1.54395,63000000.0
2007-03-01 19:18:00,1.54393,1.5446,1.54384,1.5446,22600000.0
2007-03-01 19:19:00,1.54473,1.54473,1.5439,1.54437,32400000.0
2007-03-01 19:20:00,1.54454,1.5448,1.54443,1.54454,59100000.0
2007-03-01 19:21:00,1.54418,1.54448,1.54416,1.54446,30700000.0
2007-03-01 19:22:00,1.54458,1.54469,1.54445,1.54464,34500000.0
2007-03-01 19:23:00,1.5445,1.54479,1.54427,1.5446,58700000.0
2007-03-01 19:24:00,1.54429,1.5444,1.54411,1.54417,48300000.0
2007-03-01 19:25:00,1.54436,1.54436,1.54411,1.5443,40900000.0
2007-03-01 19:26:00,1.54423,1.5446,1.54414,1.54449,32400000.0
2007-03-01 19:27:00,1.54457,1.54479,1.54443,1.54479,25600000.0
2007-03-01 19:28:00,1.54467,1.54482,1.54452,1.54467,80700002.0
2007-03-01 19:29:00,1.54459,1.54482,1.54429,1.54482,26800000.0
2007-03-01 19:30:00,1.54491,1.54491,1.5446,1.54465,35600000.0
2007-03-01 19:31:00,1.54464,1.5449,1.5445,1.5449,49300000.0
2007-03-01 19:32:00,1.54465,1.54498,1.54465,1.54488,39100000.0
2007-03-01 19:33:00,1.54495,1.54502,1.54477,1.54493,57500000.0
2007-03-01 19:34:00,1.54496,1.54502,1.54482,1.54484,17600000.0
2007-03-01 19:35:00,1.54484,1.54498,1.54447,1.54498,42200000.0
2007-03-01 19:36:00,1.54485,1.54508,1.54484,1.54498,33200000.0
2007-03-01 19:37:00,1.5452,1.54538,1.54496,1.54496,29200000.0
2007-03-01 19:38:00,1.54477,1.54498,1.54473,1.54477,21600000.0
2007-03-01 19:39:00,1.54497,1.54503,1.54484,1.54502,56100001.0
2007-03-01 19:40:00,1.54493,1.54493,1.54463,1.54467,35000000.0
2007-03-01 19:41:00,1.54455,1.54476,1.54451,1.54471,33700000.0
2007-03-01 19:42:00,1.54455,1.54482,1.54443,1.54482,47000000.0
2007-03-01 19:43:00,1.54473,1.5448,1.54439,1.54473,23200000.0
2007-03-01 19:44:00,1.54473,1.54495,1.54473,1.54482,36400000.0
2007-03-01 19:45:00,1.54464,1.54512,1.54464,1.54505,36400000.0
2007-03-01 19:46:00,1.54493,1.54502,1.54448,1.54448,45600000.0
2007-03-01 19:47:00,1.54491,1.54513,1.54486,1.54513,38800001.0
2007-03-01 19:48:00,1.5451,1.54514,1.54499,1.54509,39800000.0
2007-03-01 19:49:00,1.54507,1.54522,1.54507,1.54513,34000000.0
2007-03-01 19:50:00,1.54532,1.54532,1.54494,1.54521,40600000.0
2007-03-01 19:51:00,1.54504,1.54513,1.54496,1.54509,61300000.0
2007-03-01 19:52:00,1.54511,1.54558,1.54511,1.54536,26800000.0
2007-03-01 19:53:00,1.54548,1.54561,1.54526,1.54539,35000000.0
2007-03-01 19:54:00,1.54532,1.54558,1.54531,1.54555,40000000.0
2007-03-01 19:55:00,1.54555,1.54581,1.54555,1.54567,22900000.0
2007-03-01 19:56:00,1.54576,1.54587,1.54553,1.54566,29400000.0
2007-03-01 19:57:00,1.54562,1.54562,1.5454,1.54557,38000000.0
2007-03-01 19:58:00,1.54549,1.54551,1.5453,1.5453,31400000.0
2007-03-01 19:59:00,1.54524,1.54545,1.54512,1.54527,27800000.0
2007-03-01 20:00:00,1.54532,1.54561,1.54501,1.54501,63800000.0
2007-03-01 20:01:00,1.5453,1.5453,1.54485,1.54485,48900000.0
2007-03-01 20:02:00,1.54499,1.54499,1.54448,1.54462,20200000.0
2007-03-01 20:03:00,1.54475,1.54475,1.54441,1.54441,37000001.0
2007-03-01 20:04:00,1.54438,1.54452,1.544,1.54417,46700000.0
2007-03-01 20:05:00,1.54426,1.54439,1.54414,1.54414,43100000.0
2007-03-01 20:06:00,1.54431,1.54454,1.54424,1.54454,37900000.0
2007-03-01 20:07:00,1.54445,1.54455,1.54424,1.54453,31400000.0
2007-03-01 20:08:00,1.54447,1.54451,1.54389,1.54417,20800000.0
2007-03-01 20:09:00,1.54437,1.5445,1.54437,1.5445,29100000.0
2007-03-01 20:10:00,1.54415,1.54458,1.54415,1.54453,62100000.0
2007-03-01 20:11:00,1.54443,1.54454,1.54436,1.54444,28000000.0
2007-03-01 20:12:00,1.54428,1.54429,1.54379,1.54429,55000000.0
2007-03-01 20:13:00,1.54427,1.54427,1.54371,1.54375,41200000.0
2007-03-01 20:14:00,1.5436,1.54416,1.54327,1.54401,34400000.0
2007-03-01 20:15:00,1.54411,1.54414,1.54397,1.54397,31600000.0
2007-03-01 20:16:00,1.54373,1.54394,1.54339,1.54339,44400000.0
2007-03-01 20:17:00,1.5433,1.54362,1.54322,1.54357,48200000.0
2007-03-01 20:18:00,1.54355,1.5436,1.5434,1.54345,37000000.0
2007-03-01 20:19:00,1.54368,1.54372,1.54354,1.54372,52700000.0
2007-03-01 20:20:00,1.54365,1.54365,1.54329,1.54359,35600000.0
2007-03-01 20:21:00,1.54346,1.54361,1.54339,1.54351,29600000.0
2007-03-01 20:22:00,1.54351,1.54351,1.54322,1.54347,33300000.0
2007-03-01 20:23:00,1.54359,1.54374,1.54339,1.54362,47100000.0
2007-03-01 20:24:00,1.54375,1.54375,1.54352,1.54353,31500000.0
2007-03-01 20:25:00,1.54372,1.54372,1.54337,1.54341,46400000.0
2007-03-01 20:26:00,1.54377,1.54379,1.5434,1.54367,31000000.0
2007-03-01 20:27:00,1.54389,1.54403,1.54344,1.54375,44400000.0
2007-03-01 20:28:00,1.54386,1.54431,1.54386,1.54431,45300001.0
2007-03-01 20:29:00,1.54429,1.54429,1.54375,1.54406,45200000.0
2007-03-01 20:30:00,1.54412,1.54412,1.5439,1.54401,49600000.0
2007-03-01 20:31:00,1.54392,1.54401,1.54357,1.54401,61400000.0
2007-03-01 20:32:00,1.5439,1.54411,1.54368,1.54408,31200000.0
2007-03-01 20:33:00,1.54411,1.54424,1.54382,1.54424,25600000.0
2007-03-01 20:34:00,1.54412,1.54438,1.54403,1.54438,38800000.0
2007-03-01 20:35:00,1.54432,1.54441,1.5442,1.54423,37600000.0
2007-03-01 20:36:00,1.54419,1.54459,1.54415,1.54457,56600000.0
2007-03-01 20:37:00,1.54464,1.54465,1.54431,1.54465,58900000.0
2007-03-01 20:38:00,1.54494,1.54501,1.54477,1.54487,32200000.0
2007-03-01 20:39:00,1.54474,1.54489,1.54431,1.54458,55100000.0
2007-03-01 20:40:00,1.54461,1.54499,1.54461,1.54492,43200000.0
2007-03-01 20:41:00,1.54482,1.54509,1.54466,1.545,63200001.0
2007-03-01 20:42:00,1.54484,1.54491,1.54458,1.54489,42000000.0
2007-03-01 20:43:00,1.54482,1.54498,1.54459,1.54459,37400000.0
2007-03-01 20:44:00,1.54478,1.54478,1.54439,1.54472,39800001.0
2007-03-01 20:45:00,1.54461,1.54467,1.5444,1.54463,33800000.0
2007-03-01 20:46:00,1.54461,1.54471,1.54453,1.54453,40400000.0
2007-03-01 20:47:00,1.54447,1.54469,1.54418,1.54444,32800000.0
2007-03-01 20:48:00,1.54424,1.54442,1.54405,1.54431,45700000.0
2007-03-01 20:49:00,1.54435,1.54446,1.54432,1.54441,27500000.0
2007-03-01 20:50:00,1.54439,1.54444,1.54431,1.54435,44500000.0
2007-03-01 20:51:00,1.54417,1.5447,1.54417,1.54458,30200000.0
2007-03-01 20:52:00,1.54445,1.5447,1.5444,1.54468,39100000.0
2007-03-01 20:53:00,1.54455,1.54473,1.54455,1.54463,46600001.0
2007-03-01 20:54:00,1.54437,1.54473,1.54437,1.54451,33800000.0
2007-03-01 20:55:00,1.54446,1.54482,1.54438,1.54481,37900000.0
2007-03-01 20:56:00,1.54461,1.54475,1.54453,1.54475,46600001.0
2007-03-01 20:57:00,1.54464,1.54464,1.54427,1.54427,39900000.0
2007-03-01 20:58:00,1.54435,1.54436,1.54416,1.54421,32000000.0
2007-03-01 20:59:00,1.54413,1.5443,1.54412,1.54419,40800000.0
2007-03-01 21:00:00,1.54398,1.54407,1.54338,1.54378,39600001.0
2007-03-01 21:01:00,1.54388,1.54402,1.54312,1.54312,34200000.0
2007-03-01 21:02:00,1.54353,1.54402,1.54329,1.54402,56200001.0
2007-03-01 21:03:00,1.54386,1.54386,1.54358,1.54361,29600000.0
2007-03-01 21:04:00,1.54378,1.54378,1.54351,1.54368,28000000.0
2007-03-01 21:05:00,1.54338,1.54372,1.54337,1.54348,45600000.0
2007-03-01 21:06:00,1.54364,1.54404,1.54353,1.54404,30400000.0
2007-03-01 21:07:00,1.54393,1.54393,1.5436,1.54378,45000000.0
2007-03-01 21:08:00,1.54385,1.54402,1.54384,1.54402,28200000.0
2007-03-01 21:09:00,1.5442,1.54431,1.54408,1.54415,38300000.0
2007-03-01 21:10:00,1.54406,1.54406,1.54362,1.54368,43900000.0
2007-03-01 21:11:00,1.54386,1.54408,1.54367,1.54379,38600000.0
2007-03-01 21:12:00,1.54391,1.54427,1.54391,1.54396,47400000.0
2007-03-01 21:13:00,1.54377,1.54396,1.54373,1.54382,57800000.0
2007-03-01 21:14:00,1.54362,1.54414,1.54362,1.54398,56800000.0
2007-03-01 21:15:00,1.54409,1.54422,1.54403,1.54422,33200000.0
2007-03-01 21:16:00,1.54394,1.54418,1.54374,1.54386,39800000.0
2007-03-01 21:17:00,1.5438,1.5438,1.54343,1.54343,26400000.0
2007-03-01 21:18:00,1.54398,1.54398,1.54317,1.54363,36400000.0
2007-03-01 21:19:00,1.54369,1.54372,1.54351,1.54355,38800000.0
2007-03-01 21:20:00,1.54365,1.54391,1.54359,1.54377,50000000.0
2007-03-01 21:21:00,1.54372,1.54391,1.54364,1.54387,29600000.0
2007-03-01 21:22:00,1.5434,1.54383,1.5434,1.5437,41200000.0
2007-03-01 21:23:00,1.54373,1.54382,1.54334,1.54334,38400000.0
2007-03-01 21:24:00,1.54361,1.5439,1.54347,1.54363,92700000.0
2007-03-01 21:25:00,1.54375,1.54414,1.54372,1.54372,42100000.0
2007-03-01 21:26:00,1.54391,1.54405,1.54371,1.54385,55600002.0
2007-03-01 21:27:00,1.54389,1.54401,1.54389,1.54389,34200000.0
2007-03-01 21:28:00,1.54386,1.54398,1.54386,1.54395,56600001.0
2007-03-01 21:29:00,1.54403,1.54413,1.5438,1.5441,25600000.0
2007-03-01 21:30:00,1.54426,1.54435,1.54409,1.54415,38600000.0
2007-03-01 21:31:00,1.54425,1.54425,1.54409,1.54418,28000000.0
2007-03-01 21:32:00,1.54425,1.54425,1.5441,1.54415,33500000.0
2007-03-01 21:33:00,1.54422,1.5443,1.54402,1.54415,23800000.0
2007-03-01 21:34:00,1.54423,1.54435,1.54421,1.54435,39000000.0
2007-03-01 21:35:00,1.5444,1.5446,1.54404,1.5446,31400000.0
2007-03-01 21:36:00,1.5445,1.5445,1.54371,1.54398,33900000.0
2007-03-01 21:37:00,1.54434,1.54435,1.54408,1.54425,40200000.0
2007-03-01 21:38:00,1.54423,1.54423,1.54392,1.54407,26800000.0
2007-03-01 21:39:00,1.54394,1.54429,1.54394,1.54405,32800000.0
2007-03-01 21:40:00,1.5439,1.5441,1.5439,1.54405,33200000.0
2007-03-01 21:41:00,1.54404,1.5443,1.544,1.5443,36200000.0
2007-03-01 21:42:00,1.54435,1.54448,1.54406,1.54406,25400000.0
2007-03-01 21:43:00,1.54431,1.54441,1.54421,1.54441,50600000.0
2007-03-01 21:44:00,1.54431,1.54467,1.54427,1.5445,40900000.0
2007-03-01 21:45:00,1.54449,1.54461,1.54446,1.54446,24800000.0
2007-03-01 21:46:00,1.54456,1.54458,1.54412,1.54433,55800000.0
2007-03-01 21:47:00,1.54426,1.54454,1.54426,1.54436,25400000.0
2007-03-01 21:48:00,1.54446,1.54446,1.54394,1.54417,41800000.0
2007-03-01 21:49:00,1.54438,1.54461,1.54432,1.54461,28400000.0
2007-03-01 21:50:00,1.54474,1.54477,1.54451,1.54456,29200000.0
2007-03-01 21:51:00,1.54461,1.54505,1.54461,1.54505,56200000.0
2007-03-01 21:52:00,1.54488,1.54513,1.54477,1.54494,44000000.0
2007-03-01 21:53:00,1.5448,1.54482,1.54468,1.54468,30600000.0
2007-03-01 21:54:00,1.54472,1.54514,1.54472,1.54514,43800000.0
2007-03-01 21:55:00,1.54527,1.54532,1.54511,1.54532,45600000.0
2007-03-01 21:56:00,1.54534,1.54549,1.54526,1.54545,36600000.0
2007-03-01 21:57:00,1.54544,1.54544,1.54494,1.54538,29400000.0
2007-03-01 21:58:00,1.54542,1.54573,1.54542,1.54554,20200000.0
2007-03-01 21:59:00,1.54553,1.54577,1.54529,1.54557,44400000.0
2007-03-01 22:00:00,1.54556,1.54567,1.54549,1.54562,27600000.0
2007-03-01 22:01:00,1.54544,1.54555,1.54529,1.54536,53800001.0
2007-03-01 22:02:00,1.54538,1.54538,1.54511,1.54518,22400000.0
2007-03-01 22:03:00,1.54547,1.54547,1.54519,1.54539,28500000.0
2007-03-01 22:04:00,1.54536,1.54559,1.54531,1.54544,32800000.0
2007-03-01 22:05:00,1.54547,1.54547,1.54516,1.54538,33200000.0
2007-03-01 22:06:00,1.54537,1.54537,1.54492,1.54525,32400000.0
2007-03-01 22:07:00,1.54525,1.54554,1.54524,1.54524,30000000.0
2007-03-01 22:08:00,1.54505,1.54544,1.54505,1.54543,38800000.0
2007-03-01 22:09:00,1.54538,1.5454,1.54508,1.54519,26000000.0
2007-03-01 22:10:00,1.54526,1.54542,1.54514,1.54542,51500000.0
2007-03-01 22:11:00,1.54535,1.54557,1.54521,1.54521,32800000.0
2007-03-01 22:12:00,1.54522,1.54522,1.54491,1.54497,43000000.0
2007-03-01 22:13:00,1.54505,1.54515,1.54505,1.5451,30600000.0
2007-03-01 22:14:00,1.54499,1.54533,1.5449,1.54502,39800000.0
2007-03-01 22:15:00,1.54514,1.54527,1.54504,1.54509,58600000.0
2007-03-01 22:16:00,1.54499,1.54505,1.54465,1.54465,30600000.0
2007-03-01 22:17:00,1.5449,1.54497,1.54468,1.54489,35200000.0
2007-03-01 22:18:00,1.54504,1.54504,1.54475,1.54475,25600000.0
2007-03-01 22:19:00,1.54475,1.54506,1.54475,1.54489,40400000.0
2007-03-01 22:20:00,1.54483,1.54502,1.54473,1.54493,41200000.0
2007-03-01 22:21:00,1.54476,1.54479,1.54433,1.54474,44700000.0
2007-03-01 22:22:00,1.54489,1.54489,1.54453,1.54471,40800000.0
2007-03-01 22:23:00,1.54488,1.54493,1.54478,1.54478,33200000.0
2007-03-01 22:24:00,1.54493,1.54511,1.54467,1.54511,47400000.0
2007-03-01 22:25:00,1.54507,1.54522,1.5449,1.54522,45000000.0
2007-03-01 22:26:00,1.54492,1.54521,1.54492,1.54521,30800000.0
2007-03-01 22:27:00,1.54485,1.5449,1.5444,1.54487,43100000.0
2007-03-01 22:28:00,1.54477,1.54503,1.54473,1.54486,52300000.0
2007-03-01 22:29:00,1.54487,1.54494,1.54468,1.54479,31300000.0
2007-03-01 22:30:00,1.54473,1.54473,1.54453,1.54456,46000000.0
2007-03-01 22:31:00,1.5448,1.5448,1.54402,1.54467,30600000.0
2007-03-01 22:32:00,1.5447,1.54482,1.54462,1.54479,56500000.0
2007-03-01 22:33:00,1.54472,1.54487,1.54472,1.54482,33800000.0
2007-03-01 22:34:00,1.5448,1.54493,1.54459,1.54478,46600000.0
2007-03-01 22:35:00,1.54492,1.54494,1.54477,1.54477,31900000.0
2007-03-01 22:36:00,1.54473,1.5448,1.54404,1.54404,53000001.0
2007-03-01 22:37:00,1.54474,1.54485,1.54453,1.54465,44600000.0
2007-03-01 22:38:00,1.54467,1.54484,1.54463,1.54478,27000000.0
2007-03-01 22:39:00,1.54479,1.54496,1.54476,1.54482,20200000.0
2007-03-01 22:40:00,1.54487,1.54494,1.5445,1.5445,38100000.0
2007-03-01 22:41:00,1.54494,1.54494,1.54464,1.54464,24000000.0
2007-03-01 22:42:00,1.54486,1.54486,1.54463,1.54474,41300000.0
2007-03-01 22:43:00,1.54478,1.54486,1.54466,1.54481,25400000.0
2007-03-01 22:44:00,1.54463,1.54484,1.54455,1.54484,30200000.0
2007-03-01 22:45:00,1.54474,1.54491,1.54464,1.54491,20600000.0
2007-03-01 22:46:00,1.54485,1.54492,1.5447,1.5447,37600000.0
2007-03-01 22:47:00,1.54476,1.54479,1.54448,1.54466,42200000.0
2007-03-01 22:48:00,1.54461,1.54512,1.54461,1.54496,40400000.0
2007-03-01 22:49:00,1.54501,1.54511,1.54469,1.54492,40400000.0
2007-03-01 22:50:00,1.54496,1.54501,1.5447,1.5447,39100000.0
2007-03-01 22:51:00,1.54492,1.54498,1.54481,1.54493,30000000.0
2007-03-01 22:52:00,1.54494,1.54503,1.54471,1.54471,40000000.0
2007-03-01 22:53:00,1.54482,1.54509,1.54457,1.54509,51200000.0
2007-03-01 22:54:00,1.54514,1.54524,1.54503,1.54504,37600000.0
2007-03-01 22:55:00,1.54558,1.54558,1.54532,1.54538,27000000.0
2007-03-01 22:56:00,1.54555,1.54567,1.5454,1.54567,32200000.0
2007-03-01 22:57:00,1.54557,1.54564,1.54519,1.54519,42400000.0
2007-03-01 22:58:00,1.54556,1.54595,1.54556,1.54566,27800000.0
2007-03-01 22:59:00,1.5458,1.5458,1.54549,1.54566,60900000.0
2007-03-01 23:00:00,1.54562,1.54584,1.54541,1.54541,35600000.0
2007-03-01 23:01:00,1.54546,1.54564,1.54525,1.54564,49400000.0
2007-03-01 23:02:00,1.54553,1.54557,1.5454,1.54543,40200000.0
2007-03-01 23:03:00,1.5455,1.5455,1.54517,1.54517,45200000.0
2007-03-01 23:04:00,1.54523,1.54546,1.54511,1.54546,35200000.0
2007-03-01 23:05:00,1.54539,1.54539,1.5451,1.54519,37200000.0
2007-03-01 23:06:00,1.54516,1.54527,1.54483,1.54521,35000000.0
2007-03-01 23:07:00,1.54504,1.54534,1.54504,1.54523,29000000.0
2007-03-01 23:08:00,1.54523,1.54528,1.54486,1.5451,44100000.0
2007-03-01 23:09:00,1.54523,1.54551,1.54518,1.5453,32800000.0
2007-03-01 23:10:00,1.54539,1.54567,1.54531,1.5455,42200000.0
2007-03-01 23:11:00,1.54552,1.54552,1.54535,1.54545,33400000.0
2007-03-01 23:12:00,1.54555,1.54558,1.5454,1.54553,35200000.0
2007-03-01 23:13:00,1.54459,1.54553,1.54459,1.54538,40100000.0
2007-03-01 23:14:00,1.54553,1.54556,1.54538,1.54548,32200000.0
2007-03-01 23:15:00,1.54546,1.54549,1.54484,1.54535,37600000.0
2007-03-01 23:16:00,1.5454,1.54551,1.5453,1.54543,37200000.0
2007-03-01 23:17:00,1.54545,1.54545,1.54505,1.54512,45300001.0
2007-03-01 23:18:00,1.54519,1.54519,1.54479,1.54516,50300000.0
2007-03-01 23:19:00,1.54538,1.54557,1.54529,1.54543,44400000.0
2007-03-01 23:20:00,1.54555,1.54555,1.54488,1.5452,24400000.0
2007-03-01 23:21:00,1.54526,1.54526,1.54483,1.54483,36400000.0
2007-03-01 23:22:00,1.54497,1.54512,1.54475,1.54509,30600000.0
2007-03-01 23:23:00,1.54497,1.54512,1.54497,1.54512,49600000.0
2007-03-01 23:24:00,1.54502,1.54531,1.54499,1.54499,39300000.0
2007-03-01 23:25:00,1.54514,1.5453,1.54463,1.54463,49200000.0
2007-03-01 23:26:00,1.5449,1.54494,1.54474,1.54494,40200000.0
2007-03-01 23:27:00,1.54489,1.54498,1.54486,1.54489,56500001.0
2007-03-01 23:28:00,1.54484,1.54491,1.54452,1.54452,42200000.0
2007-03-01 23:29:00,1.54474,1.54516,1.54472,1.54516,59800001.0
2007-03-01 23:30:00,1.5451,1.54528,1.54506,1.54518,39000000.0
2007-03-01 23:31:00,1.54519,1.54519,1.54472,1.54518,40000000.0
2007-03-01 23:32:00,1.54497,1.54521,1.54494,1.54518,43200001.0
2007-03-01 23:33:00,1.54499,1.5451,1.54483,1.54483,42000001.0
2007-03-01 23:34:00,1.54476,1.54492,1.54458,1.5447,36800000.0
2007-03-01 23:35:00,1.54488,1.54488,1.54457,1.54457,46200000.0
2007-03-01 23:36:00,1.54465,1.5447,1.54457,1.54458,29000000.0
2007-03-01 23:37:00,1.5447,1.54477,1.54463,1.54473,33400000.0
2007-03-01 23:38:00,1.54491,1.54514,1.54479,1.54514,47000000.0
2007-03-01 23:39:00,1.54513,1.54531,1.54504,1.54516,39400000.0
2007-03-01 23:40:00,1.54532,1.54536,1.54511,1.54523,29400000.0
2007-03-01 23:41:00,1.5455,1.5456,1.54512,1.54512,52100000.0
2007-03-01 23:42:00,1.54571,1.54571,1.5455,1.54557,43400000.0
2007-03-01 23:43:00,1.54545,1.5455,1.54474,1.54532,29200000.0
2007-03-01 23:44:00,1.54553,1.54553,1.54517,1.54542,55200000.0
2007-03-01 23:45:00,1.54533,1.54562,1.54516,1.54554,33800000.0
2007-03-01 23:46:00,1.54579,1.54612,1.54567,1.54567,43600000.0
2007-03-01 23:47:00,1.54573,1.54581,1.54556,1.54575,45500000.0
2007-03-01 23:48:00,1.54593,1.546,1.54582,1.54585,23200000.0
2007-03-01 23:49:00,1.5459,1.5459,1.54543,1.54561,38900000.0
2007-03-01 23:50:00,1.5458,1.54592,1.54565,1.54581,28000000.0
2007-03-01 23:51:00,1.54585,1.54598,1.54564,1.5458,50700000.0
2007-03-01 23:52:00,1.54585,1.54585,1.54535,1.54573,17200000.0
2007-03-01 23:53:00,1.54593,1.54593,1.54533,1.54556,30900000.0
2007-03-01 23:54:00,1.54573,1.54587,1.54504,1.54504,28000000.0
2007-03-01 23:55:00,1.54548,1.54586,1.54548,1.54586,54100000.0
2007-03-01 23:56:00,1.54592,1.54592,1.54556,1.54571,23200000.0
2007-03-01 23:57:00,1.54572,1.54577,1.54545,1.54545,31800000.0
2007-03-01 23:58:00,1.54548,1.54561,1.54526,1.54558,39100000.0
2007-03-01 23:59:00,1.54559,1.54569,1.54539,1.54544,40700000.0
2007-03-02 00:00:00,1.54549,1.5459,1.54529,1.54588,68900000.0
2007-03-02 00:01:00,1.54558,1.54596,1.54546,1.54596,63200001.0
2007-03-02 00:02:00,1.54593,1.54593,1.54509,1.54528,53000000.0
2007-03-02 00:03:00,1.54555,1.54558,1.54535,1.54548,28800000.0
2007-03-02 00:04:00,1.54504,1.54504,1.54485,1.54485,16200000.0
2007-03-02 00:05:00,1.54471,1.54479,1.54438,1.54438,30600000.0
2007-03-02 00:06:00,1.54438,1.54484,1.54438,1.54472,30400000.0
2007-03-02 00:07:00,1.54465,1.54492,1.54465,1.5448,31500000.0
2007-03-02 00:08:00,1.54474,1.54474,1.54399,1.54417,47400000.0
2007-03-02 00:09:00,1.54413,1.54424,1.5438,1.54414,62100001.0
2007-03-02 00:10:00,1.54426,1.54444,1.54404,1.54404,22600000.0
2007-03-02 00:11:00,1.54394,1.54398,1.54354,1.54354,32800000.0
2007-03-02 00:12:00,1.54367,1.54371,1.54348,1.54348,34000000.0
2007-03-02 00:13:00,1.54372,1.54372,1.5433,1.54353,44100000.0
2007-03-02 00:14:00,1.5435,1.54371,1.54343,1.54352,38900000.0
2007-03-02 00:15:00,1.54296,1.54299,1.5426,1.5426,47600000.0
2007-03-02 00:16:00,1.54329,1.54342,1.5432,1.54322,35400000.0
2007-03-02 00:17:00,1.54326,1.5434,1.54325,1.5434,28800000.0
2007-03-02 00:18:00,1.54333,1.54349,1.54316,1.54316,26400000.0
2007-03-02 00:19:00,1.54339,1.54348,1.54335,1.54342,22000000.0
2007-03-02 00:20:00,1.54344,1.54344,1.54302,1.54302,59500000.0
2007-03-02 00:21:00,1.5434,1.54349,1.54327,1.54349,34200000.0
2007-03-02 00:22:00,1.54337,1.5438,1.54337,1.54362,30600000.0
2007-03-02 00:23:00,1.54346,1.54353,1.5429,1.54329,50600000.0
2007-03-02 00:24:00,1.54358,1.54376,1.54351,1.54376,33800000.0
2007-03-02 00:25:00,1.54368,1.54377,1.54342,1.54355,41600000.0
2007-03-02 00:26:00,1.54344,1.54356,1.54333,1.54352,30000000.0
2007-03-02 00:27:00,1.5436,1.54372,1.54344,1.54344,35000000.0
2007-03-02 00:28:00,1.5435,1.54362,1.54339,1.54359,54700000.0
2007-03-02 00:29:00,1.54366,1.54385,1.54357,1.54367,45800000.0
2007-03-02 00:30:00,1.54348,1.54387,1.54348,1.54369,40500000.0
2007-03-02 00:31:00,1.54361,1.54369,1.5436,1.54369,28400000.0
2007-03-02 00:32:00,1.54364,1.54377,1.54348,1.54348,53800001.0
2007-03-02 00:33:00,1.54369,1.54369,1.54339,1.54359,37200001.0
2007-03-02 00:34:00,1.54351,1.54365,1.54337,1.54337,31000000.0
2007-03-02 00:35:00,1.54365,1.54365,1.54343,1.54355,44200001.0
2007-03-02 00:36:00,1.54361,1.54365,1.5435,1.54364,35200000.0
2007-03-02 00:37:00,1.54368,1.54368,1.5435,1.5435,18200000.0
2007-03-02 00:38:00,1.54356,1.54369,1.5435,1.54356,28000000.0
2007-03-02 00:39:00,1.54366,1.54379,1.54346,1.54358,50600000.0
2007-03-02 00:40:00,1.54359,1.54369,1.54346,1.54369,40400000.0
2007-03-02 00:41:00,1.54371,1.54371,1.54336,1.54356,34000000.0
2007-03-02 00:42:00,1.54356,1.54368,1.54354,1.54364,30000000.0
2007-03-02 00:43:00,1.5434,1.54368,1.54315,1.54368,21000000.0
2007-03-02 00:44:00,1.54371,1.54371,1.54358,1.54366,47400000.0
2007-03-02 00:45:00,1.54365,1.54365,1.54342,1.54354,39000000.0
2007-03-02 00:46:00,1.54363,1.54371,1.54353,1.54363,32800000.0
2007-03-02 00:47:00,1.54348,1.54348,1.5433,1.54346,30200000.0
2007-03-02 00:48:00,1.54323,1.54365,1.54323,1.5436,30400000.0
2007-03-02 00:49:00,1.54373,1.54373,1.54341,1.54368,44100000.0
2007-03-02 00:50:00,1.54375,1.54393,1.54366,1.54383,49200001.0
2007-03-02 00:51:00,1.54369,1.54382,1.5436,1.54373,35000000.0
2007-03-02 00:52:00,1.54355,1.54378,1.54352,1.54378,22400000.0
2007-03-02 00:53:00,1.54368,1.54384,1.54362,1.54384,32400000.0
2007-03-02 00:54:00,1.5435,1.54393,1.5435,1.54381,28500000.0
2007-03-02 00:55:00,1.54384,1.54384,1.54347,1.54384,36600000.0
2007-03-02 00:56:00,1.54374,1.54375,1.54353,1.54358,47000000.0
2007-03-02 00:57:00,1.54398,1.54405,1.5436,1.5436,44600000.0
2007-03-02 00:58:00,1.54376,1.5438,1.54361,1.5437,32600000.0
2007-03-02 00:59:00,1.54381,1.54381,1.54362,1.54373,51200000.0
2007-03-02 01:00:00,1.54381,1.54396,1.54371,1.5438,43000000.0
2007-03-02 01:01:00,1.54369,1.54378,1.54356,1.54361,40000000.0
2007-03-02 01:02:00,1.54376,1.54393,1.54343,1.54343,57800000.0
2007-03-02 01:03:00,1.54378,1.54383,1.5435,1.54364,38600000.0
2007-03-02 01:04:00,1.54367,1.54401,1.54367,1.54386,36400000.0
2007-03-02 01:05:00,1.54368,1.5437,1.54353,1.54356,32800000.0
2007-03-02 01:06:00,1.54364,1.54374,1.54349,1.54361,62300000.0
2007-03-02 01:07:00,1.54361,1.54363,1.54333,1.54343,38500000.0
2007-03-02 01:08:00,1.54362,1.54362,1.54295,1.54295,33900000.0
2007-03-02 01:09:00,1.54362,1.54414,1.54362,1.54414,25800000.0
2007-03-02 01:10:00,1.54423,1.54429,1.54385,1.54428,44400000.0
2007-03-02 01:11:00,1.54425,1.54425,1.54397,1.54422,33500000.0
2007-03-02 01:12:00,1.54445,1.54482,1.54445,1.54482,31500000.0
2007-03-02 01:13:00,1.54506,1.54506,1.54475,1.54478,28800000.0
2007-03-02 01:14:00,1.54452,1.54464,1.54432,1.54458,38000000.0
2007-03-02 01:15:00,1.54463,1.54466,1.54432,1.54465,26600000.0
2007-03-02 01:16:00,1.54457,1.54467,1.54441,1.5446,51600001.0
2007-03-02 01:17:00,1.54477,1.54486,1.54465,1.54483,42400000.0
2007-03-02 01:18:00,1.54484,1.54484,1.54424,1.54458,35700000.0
2007-03-02 01:19:00,1.54446,1.54465,1.54444,1.54454,29800000.0
2007-03-02 01:20:00,1.54463,1.54463,1.54407,1.54459,36000000.0
2007-03-02 01:21:00,1.54438,1.54467,1.54438,1.54461,50800000.0
2007-03-02 01:22:00,1.54467,1.54469,1.54435,1.54455,45800000.0
2007-03-02 01:23:00,1.54461,1.54482,1.54442,1.54442,34600000.0
2007-03-02 01:24:00,1.54481,1.54485,1.54474,1.54484,45200000.0
2007-03-02 01:25:00,1.5448,1.54509,1.54463,1.54498,47000000.0
2007-03-02 01:26:00,1.54485,1.54498,1.54473,1.54498,32600000.0
2007-03-02 01:27:00,1.54503,1.54512,1.54491,1.54511,19400000.0
2007-03-02 01:28:00,1.54496,1.54519,1.54467,1.54507,45500000.0
2007-03-02 01:29:00,1.54522,1.54522,1.545,1.54502,36400000.0
2007-03-02 01:30:00,1.54516,1.54521,1.54476,1.54511,44800000.0
2007-03-02 01:31:00,1.5452,1.54541,1.54475,1.54501,55300000.0
2007-03-02 01:32:00,1.54492,1.54501,1.54467,1.54478,46400000.0
2007-03-02 01:33:00,1.54489,1.54501,1.5448,1.54496,33600000.0
2007-03-02 01:34:00,1.54482,1.54503,1.54443,1.54479,30600000.0
2007-03-02 01:35:00,1.5446,1.54478,1.5443,1.5443,32400000.0
2007-03-02 01:36:00,1.54454,1.54472,1.54447,1.54447,26400000.0
2007-03-02 01:37:00,1.54449,1.54462,1.5442,1.54455,33000000.0
2007-03-02 01:38:00,1.54445,1.54459,1.5441,1.54434,23800000.0
2007-03-02 01:39:00,1.5443,1.54441,1.54393,1.54431,57000000.0
2007-03-02 01:40:00,1.54437,1.54445,1.54424,1.54437,30400000.0
2007-03-02 01:41:00,1.54425,1.54456,1.5442,1.54434,50000000.0
2007-03-02 01:42:00,1.54438,1.54442,1.54414,1.54431,30400000.0
2007-03-02 01:43:00,1.54425,1.54425,1.54365,1.54417,29400000.0
2007-03-02 01:44:00,1.54428,1.54434,1.544,1.54429,43500000.0
2007-03-02 01:45:00,1.5443,1.54447,1.54424,1.54439,45600000.0
2007-03-02 01:46:00,1.54439,1.54458,1.54434,1.54443,30400000.0
2007-03-02 01:47:00,1.54441,1.54451,1.54413,1.54413,36900000.0
2007-03-02 01:48:00,1.54428,1.54462,1.54413,1.54413,67100000.0
2007-03-02 01:49:00,1.54447,1.54458,1.54391,1.54436,37300000.0
2007-03-02 01:50:00,1.54433,1.54447,1.54396,1.54447,40500000.0
2007-03-02 01:51:00,1.54429,1.54429,1.54414,1.54416,27900000.0
2007-03-02 01:52:00,1.54436,1.54441,1.54416,1.54416,50700000.0
2007-03-02 01:53:00,1.54434,1.54452,1.54427,1.54435,32600000.0
2007-03-02 01:54:00,1.54424,1.5445,1.54423,1.54432,36200000.0
2007-03-02 01:55:00,1.54431,1.54431,1.54398,1.54398,35800000.0
2007-03-02 01:56:00,1.54398,1.54409,1.54378,1.54378,39800000.0
2007-03-02 01:57:00,1.54383,1.54419,1.54381,1.54419,52800001.0
2007-03-02 01:58:00,1.54417,1.54418,1.5438,1.54385,31400000.0
2007-03-02 01:59:00,1.54417,1.54427,1.54416,1.54422,49600000.0
2007-03-02 02:00:00,1.54398,1.54439,1.54398,1.54418,30000000.0
2007-03-02 02:01:00,1.54402,1.54407,1.54395,1.54403,51600000.0
2007-03-02 02:02:00,1.54391,1.5444,1.54391,1.54416,89700000.0
2007-03-02 02:03:00,1.54426,1.54455,1.54426,1.54455,89200000.0
2007-03-02 02:04:00,1.54455,1.54472,1.54454,1.54454,71800000.0
2007-03-02 02:05:00,1.54446,1.54446,1.5443,1.5443,67400000.0
2007-03-02 02:06:00,1.54455,1.54466,1.54426,1.54458,76400001.0
2007-03-02 02:07:00,1.5446,1.54493,1.54442,1.54456,206300000.0
2007-03-02 02:08:00,1.54442,1.54478,1.5444,1.54478,52600000.0
2007-03-02 02:09:00,1.54476,1.54489,1.5445,1.54478,174900000.0
2007-03-02 02:10:00,1.54456,1.54496,1.54446,1.54446,124300000.0
2007-03-02 02:11:00,1.54443,1.54469,1.54443,1.54469,55600001.0
2007-03-02 02:12:00,1.54472,1.54481,1.54465,1.54481,56200000.0
2007-03-02 02:13:00,1.54494,1.545,1.54494,1.54499,38600000.0
2007-03-02 02:14:00,1.54497,1.54499,1.54468,1.54495,153200000.0
2007-03-02 02:15:00,1.5448,1.54491,1.54458,1.54466,211300000.0
2007-03-02 02:16:00,1.54491,1.545,1.54475,1.54497,38000000.0
2007-03-02 02:17:00,1.54465,1.5449,1.54433,1.54462,190800000.0
2007-03-02 02:18:00,1.54474,1.54524,1.54462,1.54503,44900000.0
2007-03-02 02:19:00,1.54514,1.54514,1.54475,1.54475,51700000.0
2007-03-02 02:20:00,1.54497,1.54523,1.54495,1.54509,53000000.0
2007-03-02 02:21:00,1.54484,1.54507,1.54477,1.54507,47000000.0
2007-03-02 02:22:00,1.5448,1.54489,1.54479,1.54484,28000000.0
2007-03-02 02:23:00,1.54499,1.54514,1.54478,1.54478,37200000.0
2007-03-02 02:24:00,1.54473,1.54497,1.54468,1.54497,36600000.0
2007-03-02 02:25:00,1.54478,1.54485,1.5446,1.54467,118000000.0
2007-03-02 02:26:00,1.54457,1.54513,1.54456,1.54502,94800000.0
2007-03-02 02:27:00,1.54485,1.54488,1.5447,1.54475,81600002.0
2007-03-02 02:28:00,1.54472,1.5448,1.54465,1.54468,58700000.0
2007-03-02 02:29:00,1.54489,1.54489,1.54452,1.54478,64400000.0
2007-03-02 02:30:00,1.54502,1.54519,1.54494,1.54512,30000000.0
2007-03-02 02:31:00,1.54494,1.54501,1.54479,1.54488,69800000.0
2007-03-02 02:32:00,1.5451,1.54519,1.54493,1.54503,26400000.0
2007-03-02 02:33:00,1.5447,1.5448,1.54461,1.5447,201400000.0
2007-03-02 02:34:00,1.54506,1.54514,1.54492,1.54514,37800000.0
2007-03-02 02:35:00,1.5452,1.54525,1.54483,1.54488,74000000.0
2007-03-02 02:36:00,1.54513,1.54529,1.54505,1.54515,25800000.0
2007-03-02 02:37:00,1.54482,1.54489,1.54479,1.54479,92600001.0
2007-03-02 02:38:00,1.54489,1.54492,1.54479,1.54486,41000000.0
2007-03-02 02:39:00,1.54488,1.54496,1.54483,1.54496,40200000.0
2007-03-02 02:40:00,1.54505,1.54511,1.54491,1.54495,49800000.0
2007-03-02 02:41:00,1.54474,1.54493,1.54474,1.54477,32800000.0
2007-03-02 02:42:00,1.54489,1.54492,1.54484,1.54484,33800000.0
2007-03-02 02:43:00,1.54483,1.54507,1.54473,1.54507,29200000.0
2007-03-02 02:44:00,1.54501,1.5451,1.54483,1.54503,33200000.0
2007-03-02 02:45:00,1.5445,1.54469,1.54442,1.54469,45500000.0
2007-03-02 02:46:00,1.54475,1.54482,1.5446,1.54465,173900000.0
2007-03-02 02:47:00,1.54512,1.54534,1.54468,1.54502,190300001.0
2007-03-02 02:48:00,1.54514,1.54514,1.54487,1.5451,106200000.0
2007-03-02 02:49:00,1.54496,1.54519,1.54472,1.54479,79600000.0
2007-03-02 02:50:00,1.545,1.5451,1.5447,1.5451,102700000.0
2007-03-02 02:51:00,1.54467,1.54478,1.54452,1.54477,75300000.0
2007-03-02 02:52:00,1.54501,1.54501,1.54476,1.54476,28000000.0
2007-03-02 02:53:00,1.54494,1.54497,1.54462,1.54477,17200000.0
2007-03-02 02:54:00,1.54494,1.5452,1.54494,1.54496,67600000.0
2007-03-02 02:55:00,1.54501,1.54501,1.54455,1.54479,52200000.0
2007-03-02 02:56:00,1.5446,1.5446,1.54419,1.54419,62100000.0
2007-03-02 02:57:00,1.54415,1.54422,1.54415,1.54422,40000000.0
2007-03-02 02:58:00,1.54412,1.54425,1.54412,1.54417,65700000.0
2007-03-02 02:59:00,1.54425,1.54432,1.54392,1.54392,44200000.0
2007-03-02 03:00:00,1.54403,1.54434,1.54403,1.54432,141700000.0
2007-03-02 03:01:00,1.54434,1.54434,1.54399,1.54417,51500000.0
2007-03-02 03:02:00,1.54407,1.54407,1.54391,1.54402,44400000.0
2007-03-02 03:03:00,1.54406,1.54406,1.54381,1.54391,51600000.0
2007-03-02 03:04:00,1.5439,1.54422,1.54374,1.54386,50600000.0
2007-03-02 03:05:00,1.54385,1.54385,1.54371,1.54377,51800000.0
2007-03-02 03:06:00,1.54389,1.54399,1.54381,1.54399,42800000.0
2007-03-02 03:07:00,1.54398,1.54431,1.54388,1.54426,111700000.0
2007-03-02 03:08:00,1.54427,1.54442,1.54404,1.54404,50200000.0
2007-03-02 03:09:00,1.54442,1.54453,1.54407,1.54453,34200000.0
2007-03-02 03:10:00,1.54415,1.54461,1.54415,1.54454,28000000.0
2007-03-02 03:11:00,1.54409,1.54411,1.54404,1.54405,37600000.0
2007-03-02 03:12:00,1.54424,1.54429,1.54389,1.54413,48800001.0
2007-03-02 03:13:00,1.54374,1.54413,1.54374,1.54403,41400000.0
2007-03-02 03:14:00,1.54394,1.5441,1.54366,1.54406,50400000.0
2007-03-02 03:15:00,1.54376,1.54421,1.54376,1.54402,32800000.0
2007-03-02 03:16:00,1.54396,1.5441,1.54369,1.54408,30000000.0
2007-03-02 03:17:00,1.54415,1.54438,1.54389,1.54428,54900001.0
2007-03-02 03:18:00,1.54415,1.54415,1.54376,1.54405,20200000.0
2007-03-02 03:19:00,1.54408,1.54408,1.54386,1.54405,31600000.0
2007-03-02 03:20:00,1.54357,1.54411,1.54357,1.54411,61000001.0
2007-03-02 03:21:00,1.54398,1.54402,1.54385,1.54386,54200000.0
2007-03-02 03:22:00,1.5438,1.54385,1.5437,1.54375,45200000.0
2007-03-02 03:23:00,1.5438,1.54385,1.54373,1.5438,79000000.0
2007-03-02 03:24:00,1.54378,1.54384,1.54377,1.54381,59200000.0
2007-03-02 03:25:00,1.54415,1.54415,1.5436,1.5437,22400000.0
2007-03-02 03:26:00,1.54362,1.54376,1.54359,1.54376,151800001.0
2007-03-02 03:27:00,1.54396,1.54411,1.5439,1.5441,87500000.0
2007-03-02 03:28:00,1.54404,1.54408,1.54398,1.54404,66600000.0
2007-03-02 03:29:00,1.54406,1.54424,1.54406,1.54418,60800001.0
2007-03-02 03:30:00,1.54419,1.54421,1.54399,1.54414,75100000.0
2007-03-02 03:31:00,1.54408,1.54438,1.54408,1.54438,46100000.0
2007-03-02 03:32:00,1.54426,1.54439,1.54411,1.54413,46800000.0
2007-03-02 03:33:00,1.54406,1.54414,1.544,1.544,28000000.0
2007-03-02 03:34:00,1.5443,1.54447,1.54409,1.5441,29400000.0
2007-03-02 03:35:00,1.54414,1.54421,1.54396,1.54406,72800000.0
2007-03-02 03:36:00,1.54416,1.54446,1.54398,1.54441,70800001.0
2007-03-02 03:37:00,1.54434,1.54434,1.54398,1.54426,31600000.0
2007-03-02 03:38:00,1.54433,1.54446,1.54417,1.54437,51400000.0
2007-03-02 03:39:00,1.54404,1.54408,1.54396,1.54399,82000000.0
2007-03-02 03:40:00,1.54394,1.5447,1.5439,1.54435,146600000.0
2007-03-02 03:41:00,1.54427,1.54443,1.54427,1.54431,68600000.0
2007-03-02 03:42:00,1.54423,1.54433,1.5442,1.5443,94600001.0
2007-03-02 03:43:00,1.5443,1.54437,1.54419,1.54428,37500000.0
2007-03-02 03:44:00,1.54403,1.54421,1.54395,1.5441,30400000.0
2007-03-02 03:45:00,1.54408,1.54431,1.544,1.54431,34100000.0
2007-03-02 03:46:00,1.54396,1.54415,1.54394,1.54394,42900000.0
2007-03-02 03:47:00,1.54385,1.54398,1.54383,1.54383,42800000.0
2007-03-02 03:48:00,1.54418,1.54428,1.54398,1.54413,34400000.0
2007-03-02 03:49:00,1.54418,1.54418,1.54383,1.54383,31400000.0
2007-03-02 03:50:00,1.5442,1.54427,1.54395,1.54398,124200000.0
2007-03-02 03:51:00,1.54412,1.54412,1.54397,1.54402,50200000.0
2007-03-02 03:52:00,1.54393,1.54393,1.54348,1.54362,65400000.0
2007-03-02 03:53:00,1.54367,1.5438,1.54353,1.5437,58200000.0
2007-03-02 03:54:00,1.54373,1.54418,1.54373,1.5438,30800000.0
2007-03-02 03:55:00,1.54415,1.54421,1.54398,1.54418,38000000.0
2007-03-02 03:56:00,1.54406,1.54418,1.54395,1.54395,35400000.0
2007-03-02 03:57:00,1.54345,1.54367,1.54345,1.54367,143600000.0
2007-03-02 03:58:00,1.54364,1.54452,1.54345,1.54347,233600000.0
2007-03-02 03:59:00,1.54384,1.5441,1.54383,1.54392,145600001.0
2007-03-02 04:00:00,1.5439,1.54404,1.5439,1.54398,62800000.0
2007-03-02 04:01:00,1.54402,1.54428,1.54399,1.5442,104000000.0
2007-03-02 04:02:00,1.5441,1.54414,1.54376,1.54376,103600000.0
2007-03-02 04:03:00,1.54385,1.54385,1.54363,1.54385,160700001.0
2007-03-02 04:04:00,1.54374,1.54379,1.54364,1.54368,100600000.0
2007-03-02 04:05:00,1.54372,1.54452,1.54372,1.54419,164100000.0
2007-03-02 04:06:00,1.54361,1.54406,1.54361,1.54379,133800000.0
2007-03-02 04:07:00,1.54389,1.54395,1.54367,1.54367,118200000.0
2007-03-02 04:08:00,1.54396,1.54401,1.54396,1.54396,11800000.0
2007-03-02 04:09:00,1.54422,1.5443,1.544,1.54427,36800000.0
2007-03-02 04:10:00,1.54415,1.54415,1.54387,1.54404,125700000.0
2007-03-02 04:11:00,1.54402,1.54431,1.54379,1.54385,31800000.0
2007-03-02 04:12:00,1.54375,1.54386,1.54375,1.54378,75500000.0
2007-03-02 04:13:00,1.54382,1.54396,1.54377,1.54379,67800000.0
2007-03-02 04:14:00,1.54384,1.544,1.54384,1.54395,73800000.0
2007-03-02 04:15:00,1.54406,1.54433,1.54403,1.54419,64000000.0
2007-03-02 04:16:00,1.54408,1.54428,1.54394,1.54406,76100000.0
2007-03-02 04:17:00,1.54409,1.54409,1.54388,1.54394,45800000.0
2007-03-02 04:18:00,1.54389,1.54404,1.54384,1.54389,107800001.0
2007-03-02 04:19:00,1.54391,1.54403,1.54389,1.54403,68200000.0
2007-03-02 04:20:00,1.54398,1.54409,1.54381,1.54384,163100001.0
2007-03-02 04:21:00,1.54385,1.54391,1.54379,1.5438,37000000.0
2007-03-02 04:22:00,1.54384,1.54421,1.54371,1.54421,74000002.0
2007-03-02 04:23:00,1.54391,1.54396,1.54391,1.54391,27800000.0
2007-03-02 04:24:00,1.54391,1.54399,1.54385,1.54387,163900001.0
2007-03-02 04:25:00,1.54386,1.5446,1.54378,1.54401,231200001.0
2007-03-02 04:26:00,1.544,1.544,1.54374,1.54386,120600000.0
2007-03-02 04:27:00,1.54395,1.5441,1.54383,1.54395,66000000.0
2007-03-02 04:28:00,1.54406,1.54434,1.54406,1.54424,62200000.0
2007-03-02 04:29:00,1.54412,1.54461,1.5441,1.54461,76000000.0
2007-03-02 04:30:00,1.54433,1.54485,1.54428,1.54431,81900000.0
2007-03-02 04:31:00,1.54416,1.54429,1.54393,1.54417,36600000.0
2007-03-02 04:32:00,1.54427,1.54427,1.54411,1.54419,38700000.0
2007-03-02 04:33:00,1.5443,1.54438,1.5442,1.54433,68900000.0
2007-03-02 04:34:00,1.54432,1.54438,1.54423,1.54423,38000000.0
2007-03-02 04:35:00,1.5441,1.54429,1.5441,1.54416,47200000.0
2007-03-02 04:36:00,1.54431,1.54446,1.54371,1.54433,160800000.0
2007-03-02 04:37:00,1.54424,1.5444,1.54391,1.5442,109700000.0
2007-03-02 04:38:00,1.54418,1.54423,1.54409,1.54413,42600000.0
2007-03-02 04:39:00,1.54395,1.54414,1.54393,1.54402,79700000.0
2007-03-02 04:40:00,1.54401,1.54428,1.54401,1.54428,51800000.0
2007-03-02 04:41:00,1.54406,1.54434,1.54406,1.54421,31200000.0
2007-03-02 04:42:00,1.54401,1.54416,1.54401,1.54411,75400000.0
2007-03-02 04:43:00,1.54389,1.54389,1.54379,1.54379,60000000.0
2007-03-02 04:44:00,1.54386,1.54434,1.54386,1.54416,44900000.0
2007-03-02 04:45:00,1.54419,1.54435,1.54393,1.54414,56800000.0
2007-03-02 04:46:00,1.54382,1.54395,1.54382,1.54383,53100000.0
2007-03-02 04:47:00,1.54375,1.54426,1.54362,1.54426,75600000.0
2007-03-02 04:48:00,1.544,1.54451,1.544,1.54451,52800000.0
2007-03-02 04:49:00,1.54443,1.5446,1.54418,1.54418,81800000.0
2007-03-02 04:50:00,1.54457,1.54468,1.54449,1.5446,51400000.0
2007-03-02 04:51:00,1.5442,1.54429,1.5442,1.54429,46100000.0
2007-03-02 04:52:00,1.54418,1.54478,1.54416,1.54455,52200000.0
2007-03-02 04:53:00,1.54447,1.54463,1.54435,1.54449,50900000.0
2007-03-02 04:54:00,1.54434,1.54471,1.54434,1.54444,51400000.0
2007-03-02 04:55:00,1.54484,1.54494,1.54447,1.54494,28200000.0
2007-03-02 04:56:00,1.54474,1.54491,1.54471,1.54479,30800000.0
2007-03-02 04:57:00,1.54443,1.54484,1.5442,1.5442,38800000.0
2007-03-02 04:58:00,1.54424,1.54466,1.54424,1.54454,37000000.0
2007-03-02 04:59:00,1.54431,1.54456,1.54431,1.54431,110200000.0
2007-03-02 05:00:00,1.54467,1.54473,1.54457,1.54467,59400002.0
2007-03-02 05:01:00,1.54456,1.54481,1.54456,1.54481,35000000.0
2007-03-02 05:02:00,1.5447,1.54482,1.54452,1.54472,19600000.0
2007-03-02 05:03:00,1.54451,1.54476,1.54446,1.54453,165000000.0
2007-03-02 05:04:00,1.54453,1.54456,1.54448,1.54456,205600002.0
2007-03-02 05:05:00,1.54461,1.54468,1.54453,1.54463,186500000.0
2007-03-02 05:06:00,1.54466,1.54468,1.54448,1.54468,182600001.0
2007-03-02 05:07:00,1.54436,1.54478,1.54435,1.54444,280400000.0
2007-03-02 05:08:00,1.54468,1.54473,1.54453,1.54455,292200000.0
2007-03-02 05:09:00,1.54442,1.54479,1.54441,1.5445,161300000.0
2007-03-02 05:10:00,1.54448,1.54468,1.54446,1.54468,216600000.0
2007-03-02 05:11:00,1.54466,1.54476,1.54456,1.54461,120300000.0
2007-03-02 05:12:00,1.54461,1.54466,1.54456,1.54456,159300001.0
2007-03-02 05:13:00,1.54463,1.54484,1.54459,1.54476,225600000.0
2007-03-02 05:14:00,1.54474,1.54479,1.54469,1.54472,194700000.0
2007-03-02 05:15:00,1.54484,1.54495,1.54472,1.54483,47200000.0
2007-03-02 05:16:00,1.54472,1.54489,1.54465,1.54469,266900002.0
2007-03-02 05:17:00,1.54476,1.54498,1.5446,1.54498,159000000.0
2007-03-02 05:18:00,1.54505,1.54505,1.54474,1.54497,267200001.0
2007-03-02 05:19:00,1.54483,1.54516,1.54481,1.54483,327700001.0
2007-03-02 05:20:00,1.54474,1.54495,1.54467,1.54471,252300002.0
2007-03-02 05:21:00,1.54467,1.54494,1.54447,1.54473,378200001.0
2007-03-02 05:22:00,1.54468,1.5447,1.54454,1.54457,237300001.0
2007-03-02 05:23:00,1.5446,1.54463,1.54451,1.54451,122900000.0
2007-03-02 05:24:00,1.54445,1.54454,1.54442,1.54449,195200001.0
2007-03-02 05:25:00,1.54471,1.54499,1.54459,1.54462,248700001.0
2007-03-02 05:26:00,1.54461,1.54461,1.54452,1.5446,101100000.0
2007-03-02 05:27:00,1.5449,1.545,1.5449,1.5449,242700000.0
2007-03-02 05:28:00,1.54482,1.54492,1.54457,1.54482,242700000.0
2007-03-02 05:29:00,1.54477,1.54487,1.54459,1.54467,260000001.0
2007-03-02 05:30:00,1.54465,1.54482,1.54448,1.54453,178400000.0
2007-03-02 05:31:00,1.54456,1.54489,1.54453,1.54467,80100000.0
2007-03-02 05:32:00,1.54482,1.54498,1.54476,1.54489,175300000.0
2007-03-02 05:33:00,1.54478,1.54478,1.54455,1.54461,235100001.0
2007-03-02 05:34:00,1.54458,1.54485,1.5445,1.5445,226900000.0
2007-03-02 05:35:00,1.54466,1.54469,1.54454,1.54469,35400000.0
2007-03-02 05:36:00,1.54448,1.54469,1.54444,1.54455,165800000.0
2007-03-02 05:37:00,1.54462,1.54476,1.54456,1.54467,197300000.0
2007-03-02 05:38:00,1.54474,1.54497,1.5447,1.54496,132300000.0
2007-03-02 05:39:00,1.5449,1.54509,1.54474,1.54493,145300000.0
2007-03-02 05:40:00,1.54474,1.54507,1.54466,1.54484,203000000.0
2007-03-02 05:41:00,1.54469,1.54498,1.54463,1.54465,106000000.0
2007-03-02 05:42:00,1.54473,1.54485,1.54464,1.54467,220900000.0
2007-03-02 05:43:00,1.54459,1.54474,1.54445,1.54445,102800001.0
2007-03-02 05:44:00,1.5445,1.54472,1.54443,1.54449,130000001.0
2007-03-02 05:45:00,1.54459,1.54481,1.54443,1.54446,148300000.0
2007-03-02 05:46:00,1.54454,1.54471,1.54449,1.54464,205400001.0
2007-03-02 05:47:00,1.54474,1.54474,1.54448,1.54473,224100001.0
2007-03-02 05:48:00,1.54462,1.54495,1.54455,1.54483,312100000.0
2007-03-02 05:49:00,1.54494,1.54522,1.54474,1.54474,178600000.0
2007-03-02 05:50:00,1.54476,1.54517,1.5447,1.54515,283000001.0
2007-03-02 05:51:00,1.54515,1.54515,1.54496,1.545,164800001.0
2007-03-02 05:52:00,1.545,1.54522,1.54495,1.54522,159200000.0
2007-03-02 05:53:00,1.54517,1.54527,1.54502,1.54502,97800000.0
2007-03-02 05:54:00,1.54512,1.54529,1.54497,1.54522,203900000.0
2007-03-02 05:55:00,1.54512,1.54522,1.54497,1.54507,255500000.0
2007-03-02 05:56:00,1.54503,1.54532,1.54494,1.54495,126100000.0
2007-03-02 05:57:00,1.54491,1.54497,1.54483,1.54488,176700000.0
2007-03-02 05:58:00,1.54517,1.5452,1.54497,1.54497,122500000.0
2007-03-02 05:59:00,1.54517,1.5453,1.54508,1.54512,93600000.0
2007-03-02 06:00:00,1.54501,1.54501,1.54488,1.54498,247200000.0
2007-03-02 06:01:00,1.54512,1.54517,1.54497,1.545,182100001.0
2007-03-02 06:02:00,1.54497,1.54512,1.5449,1.54493,235300000.0
2007-03-02 06:03:00,1.54494,1.545,1.54471,1.54495,58600001.0
2007-03-02 06:04:00,1.54489,1.54489,1.54477,1.54489,200200004.0
2007-03-02 06:05:00,1.54487,1.54494,1.54475,1.54479,392100002.0
2007-03-02 06:06:00,1.54479,1.54493,1.54469,1.54469,93100000.0
2007-03-02 06:07:00,1.54469,1.54499,1.54465,1.54485,301200000.0
2007-03-02 06:08:00,1.5447,1.54486,1.54462,1.5448,540900002.0
2007-03-02 06:09:00,1.54481,1.54514,1.54474,1.54498,381000002.0
2007-03-02 06:10:00,1.54506,1.54514,1.54494,1.54496,303700000.0
2007-03-02 06:11:00,1.54497,1.54507,1.54482,1.5449,393100001.0
2007-03-02 06:12:00,1.54486,1.54508,1.54476,1.54508,309600000.0
2007-03-02 06:13:00,1.54506,1.54527,1.54486,1.54486,333800001.0
2007-03-02 06:14:00,1.5451,1.54532,1.54495,1.54504,338700001.0
2007-03-02 06:15:00,1.54502,1.54506,1.54489,1.54497,140000000.0
2007-03-02 06:16:00,1.54498,1.54511,1.54492,1.54504,186200000.0
2007-03-02 06:17:00,1.5448,1.54496,1.54476,1.54476,161400000.0
2007-03-02 06:18:00,1.54479,1.54508,1.54478,1.54484,234500000.0
2007-03-02 06:19:00,1.54483,1.54504,1.54481,1.545,170600000.0
2007-03-02 06:20:00,1.545,1.54511,1.54482,1.54485,287800001.0
2007-03-02 06:21:00,1.54498,1.54518,1.54496,1.54505,280600000.0
2007-03-02 06:22:00,1.54506,1.54527,1.54499,1.54503,289000002.0
2007-03-02 06:23:00,1.54496,1.54514,1.54494,1.54507,274700000.0
2007-03-02 06:24:00,1.54505,1.54514,1.54482,1.54504,340000000.0
2007-03-02 06:25:00,1.54496,1.54504,1.54487,1.54499,230000000.0
2007-03-02 06:26:00,1.54496,1.5451,1.54492,1.54507,392100001.0
2007-03-02 06:27:00,1.54503,1.54508,1.54493,1.54498,380900002.0
2007-03-02 06:28:00,1.54496,1.54519,1.54496,1.54499,342500000.0
2007-03-02 06:29:00,1.54496,1.54506,1.54486,1.54489,69000000.0
2007-03-02 06:30:00,1.54486,1.54505,1.54482,1.54493,265400000.0
2007-03-02 06:31:00,1.54506,1.54508,1.54488,1.54496,146400000.0
2007-03-02 06:32:00,1.54494,1.54506,1.54491,1.54497,155900000.0
2007-03-02 06:33:00,1.54498,1.5451,1.54488,1.5449,248800001.0
2007-03-02 06:34:00,1.54489,1.54503,1.54482,1.54491,206000000.0
2007-03-02 06:35:00,1.54473,1.54501,1.54472,1.54481,119600000.0
2007-03-02 06:36:00,1.54479,1.54489,1.54479,1.54479,83100000.0
2007-03-02 06:37:00,1.54476,1.54481,1.54466,1.54474,232000000.0
2007-03-02 06:38:00,1.54486,1.54522,1.54486,1.54493,119700000.0
2007-03-02 06:39:00,1.54502,1.54506,1.54497,1.54506,24800000.0
2007-03-02 06:40:00,1.54503,1.54519,1.54495,1.54497,127800000.0
2007-03-02 06:41:00,1.54493,1.545,1.54483,1.54498,159900000.0
2007-03-02 06:42:00,1.54497,1.54504,1.54481,1.54487,298400001.0
2007-03-02 06:43:00,1.5449,1.545,1.54487,1.54496,150300000.0
2007-03-02 06:44:00,1.54501,1.54501,1.54486,1.54499,307000000.0
2007-03-02 06:45:00,1.54492,1.54511,1.54489,1.54503,266600001.0
2007-03-02 06:46:00,1.54498,1.5451,1.54494,1.54504,198700000.0
2007-03-02 06:47:00,1.54505,1.54511,1.54491,1.54507,262800000.0
2007-03-02 06:48:00,1.54497,1.54515,1.54494,1.54494,31000000.0
2007-03-02 06:49:00,1.54486,1.54524,1.54482,1.54489,281300001.0
2007-03-02 06:50:00,1.54486,1.54498,1.54478,1.54484,40200000.0
2007-03-02 06:51:00,1.54503,1.54503,1.54465,1.54493,33000000.0
2007-03-02 06:52:00,1.54483,1.54499,1.54483,1.54484,186900000.0
2007-03-02 06:53:00,1.54482,1.54502,1.54471,1.54471,234000000.0
2007-03-02 06:54:00,1.54483,1.54518,1.54481,1.54481,437800001.0
2007-03-02 06:55:00,1.5448,1.54495,1.54474,1.5449,330400000.0
2007-03-02 06:56:00,1.54501,1.54501,1.54484,1.54484,30600000.0
2007-03-02 06:57:00,1.54491,1.54498,1.54489,1.54489,78700000.0
2007-03-02 06:58:00,1.54489,1.54505,1.54483,1.54495,246700002.0
2007-03-02 06:59:00,1.54499,1.54521,1.54487,1.54492,301900000.0
2007-03-02 07:00:00,1.54506,1.54511,1.54499,1.54501,110000000.0
2007-03-02 07:01:00,1.544,1.5441,1.5439,1.5439,369400000.0
2007-03-02 07:02:00,1.54493,1.54509,1.54479,1.54485,369400000.0
2007-03-02 07:03:00,1.54486,1.54493,1.54478,1.54486,152900000.0
2007-03-02 07:04:00,1.54495,1.54507,1.54483,1.54489,312400000.0
2007-03-02 07:05:00,1.54496,1.54496,1.54478,1.54483,133600000.0
2007-03-02 07:06:00,1.54482,1.54493,1.54471,1.54486,193300000.0
2007-03-02 07:07:00,1.5449,1.54493,1.54473,1.54486,210900000.0
2007-03-02 07:08:00,1.5441,1.5442,1.5441,1.5442,409500002.0
2007-03-02 07:09:00,1.5441,1.5442,1.5441,1.5442,409500002.0
2007-03-02 07:10:00,1.54492,1.54513,1.54492,1.54498,409500002.0
2007-03-02 07:11:00,1.545,1.54512,1.54499,1.54511,360000001.0
2007-03-02 07:12:00,1.54506,1.54521,1.54491,1.54499,322300001.0
2007-03-02 07:13:00,1.54499,1.54501,1.54483,1.54491,300400001.0
2007-03-02 07:14:00,1.54486,1.54501,1.54482,1.54487,549800002.0
2007-03-02 07:15:00,1.54506,1.54523,1.54482,1.54523,232900000.0
2007-03-02 07:16:00,1.54514,1.5453,1.54509,1.5453,170500001.0
2007-03-02 07:17:00,1.54519,1.54519,1.54489,1.54495,220200001.0
2007-03-02 07:18:00,1.54496,1.54526,1.54489,1.54522,449000001.0
2007-03-02 07:19:00,1.54524,1.54537,1.54509,1.54529,323100001.0
2007-03-02 07:20:00,1.54535,1.54559,1.54522,1.54537,487000002.0
2007-03-02 07:21:00,1.54537,1.54549,1.54525,1.54525,278500001.0
2007-03-02 07:22:00,1.54543,1.54561,1.54536,1.54544,356900000.0
2007-03-02 07:23:00,1.54553,1.54561,1.54526,1.54537,433100000.0
2007-03-02 07:24:00,1.54532,1.54542,1.54524,1.54529,262000000.0
2007-03-02 07:25:00,1.54537,1.54547,1.54526,1.54543,377000001.0
2007-03-02 07:26:00,1.54543,1.54574,1.54543,1.54554,320000002.0
2007-03-02 07:27:00,1.54547,1.54555,1.54529,1.54552,171800000.0
2007-03-02 07:28:00,1.5455,1.54561,1.54532,1.54535,224000000.0
2007-03-02 07:29:00,1.54535,1.54538,1.54497,1.545,215800001.0
2007-03-02 07:30:00,1.54512,1.54528,1.54507,1.54519,606600003.0
2007-03-02 07:31:00,1.54513,1.54542,1.54506,1.54528,268400000.0
2007-03-02 07:32:00,1.54529,1.54545,1.54518,1.54533,421100000.0
2007-03-02 07:33:00,1.54528,1.5454,1.54513,1.54519,349400001.0
2007-03-02 07:34:00,1.54518,1.54518,1.54477,1.54482,256300000.0
2007-03-02 07:35:00,1.54486,1.54506,1.54485,1.54492,311700000.0
2007-03-02 07:36:00,1.54494,1.54507,1.54484,1.54501,345700001.0
2007-03-02 07:37:00,1.54501,1.54511,1.54484,1.54494,227600000.0
2007-03-02 07:38:00,1.54482,1.54501,1.54482,1.54495,31700000.0
2007-03-02 07:39:00,1.54482,1.54495,1.54474,1.54479,436600001.0
2007-03-02 07:40:00,1.54475,1.54497,1.54471,1.54475,344000000.0
2007-03-02 07:41:00,1.54468,1.54493,1.54461,1.54483,635400002.0
2007-03-02 07:42:00,1.54485,1.5449,1.54471,1.5448,330700000.0
2007-03-02 07:43:00,1.54485,1.5451,1.54481,1.54505,170600000.0
2007-03-02 07:44:00,1.54455,1.54455,1.54434,1.54447,392100000.0
2007-03-02 07:45:00,1.54451,1.54451,1.54426,1.54434,386300002.0
2007-03-02 07:46:00,1.5443,1.54461,1.5443,1.54443,413100001.0
2007-03-02 07:47:00,1.54458,1.54489,1.54443,1.54456,648800001.0
2007-03-02 07:48:00,1.54454,1.54486,1.54442,1.54448,730100003.0
2007-03-02 07:49:00,1.5446,1.54464,1.54434,1.54452,621700001.0
2007-03-02 07:50:00,1.54457,1.54472,1.54445,1.54455,645800002.0
2007-03-02 07:51:00,1.54468,1.54468,1.5442,1.5442,696700003.0
2007-03-02 07:52:00,1.54402,1.54411,1.54379,1.54395,416300001.0
2007-03-02 07:53:00,1.54384,1.54412,1.54366,1.54397,623000001.0
2007-03-02 07:54:00,1.54403,1.54414,1.54387,1.54392,372300002.0
2007-03-02 07:55:00,1.54383,1.54406,1.54378,1.54387,415500001.0
2007-03-02 07:56:00,1.54385,1.54409,1.54377,1.54402,729500003.0
2007-03-02 07:57:00,1.544,1.54412,1.54382,1.54391,559600001.0
2007-03-02 07:58:00,1.54389,1.54396,1.5437,1.54374,734400002.0
2007-03-02 07:59:00,1.54379,1.54396,1.5437,1.54381,452300001.0
2007-03-02 08:00:00,1.54392,1.5441,1.54381,1.54396,399000000.0
2007-03-02 08:01:00,1.54383,1.54428,1.54382,1.54422,515700002.0
2007-03-02 08:02:00,1.54406,1.5442,1.54399,1.54417,205200000.0
2007-03-02 08:03:00,1.54415,1.54437,1.54398,1.54411,439300001.0
2007-03-02 08:04:00,1.5442,1.54439,1.54413,1.54435,405300001.0
2007-03-02 08:05:00,1.54426,1.54426,1.54382,1.54392,272800000.0
2007-03-02 08:06:00,1.54422,1.5443,1.54389,1.54415,649200000.0
2007-03-02 08:07:00,1.54405,1.54423,1.54396,1.54415,446200001.0
2007-03-02 08:08:00,1.54431,1.54438,1.54421,1.54438,402400001.0
2007-03-02 08:09:00,1.54435,1.54447,1.54414,1.54424,489500002.0
2007-03-02 08:10:00,1.54422,1.54444,1.54398,1.5443,622500003.0
2007-03-02 08:11:00,1.54412,1.54436,1.5439,1.5439,277500001.0
2007-03-02 08:12:00,1.54381,1.54409,1.54379,1.54409,530500002.0
2007-03-02 08:13:00,1.54418,1.54438,1.54411,1.54421,207500000.0
2007-03-02 08:14:00,1.54415,1.54431,1.54414,1.54419,116300000.0
2007-03-02 08:15:00,1.5441,1.54429,1.54408,1.54425,298200000.0
2007-03-02 08:16:00,1.54436,1.54459,1.5443,1.54434,286400000.0
2007-03-02 08:17:00,1.54424,1.54455,1.54419,1.54429,293900000.0
2007-03-02 08:18:00,1.54427,1.5445,1.54419,1.5445,170800000.0
2007-03-02 08:19:00,1.54449,1.54457,1.54433,1.54434,268300000.0
2007-03-02 08:20:00,1.5443,1.5444,1.54417,1.5442,329300000.0
2007-03-02 08:21:00,1.54409,1.54433,1.54397,1.54399,493400001.0
2007-03-02 08:22:00,1.5439,1.54416,1.54383,1.54416,334700000.0
2007-03-02 08:23:00,1.54431,1.54465,1.54415,1.54446,257000003.0
2007-03-02 08:24:00,1.54457,1.54486,1.54448,1.54448,501100004.0
2007-03-02 08:25:00,1.54441,1.54453,1.54385,1.54385,593500001.0
2007-03-02 08:26:00,1.5437,1.54383,1.5436,1.54383,336100001.0
2007-03-02 08:27:00,1.54398,1.54416,1.54393,1.54412,387500000.0
2007-03-02 08:28:00,1.54418,1.54434,1.5441,1.54425,568400001.0
2007-03-02 08:29:00,1.54431,1.54451,1.54425,1.54438,422500000.0
2007-03-02 08:30:00,1.54426,1.54442,1.54414,1.54442,421800000.0
2007-03-02 08:31:00,1.54442,1.54453,1.54424,1.54435,266500001.0
2007-03-02 08:32:00,1.54453,1.5447,1.5444,1.54453,287600001.0
2007-03-02 08:33:00,1.54464,1.54477,1.54456,1.54471,168000000.0
2007-03-02 08:34:00,1.5448,1.54512,1.54479,1.54493,627200003.0
2007-03-02 08:35:00,1.54499,1.54516,1.54493,1.54502,481900001.0
2007-03-02 08:36:00,1.54498,1.54522,1.54482,1.54519,388200002.0
2007-03-02 08:37:00,1.54512,1.5453,1.54505,1.5451,333600002.0
2007-03-02 08:38:00,1.54506,1.54521,1.54491,1.54513,307100000.0
2007-03-02 08:39:00,1.54511,1.54515,1.54484,1.54491,523700000.0
2007-03-02 08:40:00,1.54479,1.54506,1.54479,1.54479,281600001.0
2007-03-02 08:41:00,1.54493,1.545,1.54462,1.54487,492400001.0
2007-03-02 08:42:00,1.54481,1.54496,1.54458,1.54462,461800001.0
2007-03-02 08:43:00,1.54475,1.54489,1.54442,1.54442,314800000.0
2007-03-02 08:44:00,1.54453,1.5447,1.54449,1.54465,489800000.0
2007-03-02 08:45:00,1.54468,1.54488,1.5445,1.54465,600700000.0
2007-03-02 08:46:00,1.54474,1.5449,1.54458,1.54471,690100000.0
2007-03-02 08:47:00,1.54474,1.54483,1.54451,1.54463,471800001.0
2007-03-02 08:48:00,1.54461,1.54486,1.54453,1.54478,347900000.0
2007-03-02 08:49:00,1.54473,1.54491,1.5446,1.5446,435800002.0
2007-03-02 08:50:00,1.54479,1.54491,1.54461,1.5447,545400002.0
2007-03-02 08:51:00,1.54462,1.54483,1.54447,1.54466,599600004.0
2007-03-02 08:52:00,1.54472,1.54482,1.54447,1.54462,544000000.0
2007-03-02 08:53:00,1.54489,1.54517,1.54478,1.54496,534300003.0
2007-03-02 08:54:00,1.5449,1.54509,1.54478,1.54494,664300003.0
2007-03-02 08:55:00,1.54505,1.54517,1.54481,1.54502,601000002.0
2007-03-02 08:56:00,1.54496,1.54521,1.5448,1.54497,570900002.0
2007-03-02 08:57:00,1.54499,1.5452,1.54487,1.54499,536800002.0
2007-03-02 08:58:00,1.54499,1.54523,1.5448,1.5449,451900001.0
2007-03-02 08:59:00,1.54481,1.54507,1.5448,1.5449,315100003.0
2007-03-02 09:00:00,1.54506,1.5452,1.54476,1.5452,430000000.0
2007-03-02 09:01:00,1.54528,1.54531,1.545,1.54501,344300000.0
2007-03-02 09:02:00,1.54506,1.54524,1.54488,1.54496,726300002.0
2007-03-02 09:03:00,1.54495,1.54501,1.54466,1.54482,546600002.0
2007-03-02 09:04:00,1.54508,1.54508,1.54467,1.54475,633800003.0
2007-03-02 09:05:00,1.54471,1.54501,1.54458,1.54463,602200001.0
2007-03-02 09:06:00,1.54457,1.54486,1.54439,1.54465,571900004.0
2007-03-02 09:07:00,1.54457,1.54483,1.54457,1.54465,353300000.0
2007-03-02 09:08:00,1.54479,1.54493,1.54477,1.54485,225600001.0
2007-03-02 09:09:00,1.54467,1.54491,1.54465,1.54469,267100000.0
2007-03-02 09:10:00,1.54466,1.54497,1.54463,1.54473,298100000.0
2007-03-02 09:11:00,1.54472,1.54522,1.54472,1.54493,593300002.0
2007-03-02 09:12:00,1.54487,1.54499,1.54469,1.54471,479600002.0
2007-03-02 09:13:00,1.5451,1.54539,1.54495,1.54495,439600001.0
2007-03-02 09:14:00,1.54477,1.54505,1.54476,1.54505,311200001.0
2007-03-02 09:15:00,1.54516,1.54524,1.54495,1.54513,434900002.0
2007-03-02 09:16:00,1.5451,1.54525,1.54499,1.5451,469100001.0
2007-03-02 09:17:00,1.54499,1.54518,1.54494,1.54504,534800001.0
2007-03-02 09:18:00,1.54498,1.5451,1.54494,1.54497,225200002.0
2007-03-02 09:19:00,1.54508,1.54518,1.54487,1.54492,460000001.0
2007-03-02 09:20:00,1.54475,1.54488,1.54455,1.5447,245400000.0
2007-03-02 09:21:00,1.54495,1.54525,1.5449,1.54525,367300000.0
2007-03-02 09:22:00,1.54523,1.54523,1.54479,1.54509,291100000.0
2007-03-02 09:23:00,1.54535,1.54535,1.545,1.54514,414000004.0
2007-03-02 09:24:00,1.54496,1.54496,1.54448,1.54456,330100001.0
2007-03-02 09:25:00,1.54452,1.54463,1.54437,1.54454,387000000.0
2007-03-02 09:26:00,1.54436,1.54456,1.54434,1.54443,556200001.0
2007-03-02 09:27:00,1.54442,1.54515,1.54442,1.54515,368300001.0
2007-03-02 09:28:00,1.54541,1.54574,1.54538,1.5455,517200001.0
2007-03-02 09:29:00,1.54546,1.54553,1.54526,1.54536,405900000.0
2007-03-02 09:30:00,1.54532,1.54563,1.5452,1.54547,664900000.0
2007-03-02 09:31:00,1.54521,1.54539,1.54492,1.54516,423700001.0
2007-03-02 09:32:00,1.5451,1.5453,1.54495,1.5453,410500001.0
2007-03-02 09:33:00,1.5453,1.54539,1.54505,1.54514,260400000.0
2007-03-02 09:34:00,1.5453,1.54575,1.54513,1.54547,499900002.0
2007-03-02 09:35:00,1.54547,1.54597,1.54547,1.54597,255900001.0
2007-03-02 09:36:00,1.54613,1.54655,1.54609,1.54637,459000001.0
2007-03-02 09:37:00,1.54681,1.54681,1.54646,1.54657,385400001.0
2007-03-02 09:38:00,1.54633,1.54657,1.54631,1.54636,421600000.0
2007-03-02 09:39:00,1.54632,1.54655,1.54626,1.54637,419200000.0
2007-03-02 09:40:00,1.5463,1.5464,1.54621,1.54628,485200003.0
2007-03-02 09:41:00,1.54631,1.54645,1.54616,1.54626,473400000.0
2007-03-02 09:42:00,1.54624,1.54624,1.54537,1.54537,514900002.0
2007-03-02 09:43:00,1.54534,1.54569,1.54534,1.54566,319600000.0
2007-03-02 09:44:00,1.54566,1.5459,1.54554,1.54567,497200002.0
2007-03-02 09:45:00,1.54564,1.54577,1.54549,1.54568,510200001.0
2007-03-02 09:46:00,1.54567,1.54584,1.54563,1.54563,280100001.0
2007-03-02 09:47:00,1.54579,1.54607,1.54579,1.54604,461600003.0
2007-03-02 09:48:00,1.54608,1.54618,1.54594,1.54598,379000002.0
2007-03-02 09:49:00,1.54587,1.54609,1.54574,1.54599,531500001.0
2007-03-02 09:50:00,1.54584,1.54593,1.54566,1.54575,522700002.0
2007-03-02 09:51:00,1.54567,1.54574,1.54547,1.54553,452500000.0
2007-03-02 09:52:00,1.54555,1.54586,1.54555,1.54578,468700000.0
2007-03-02 09:53:00,1.54584,1.54607,1.5458,1.54588,362800004.0
2007-03-02 09:54:00,1.54618,1.54637,1.54597,1.5461,555000004.0
2007-03-02 09:55:00,1.546,1.54609,1.5458,1.54596,516900001.0
2007-03-02 09:56:00,1.54582,1.54605,1.54575,1.54589,369500002.0
2007-03-02 09:57:00,1.54601,1.54619,1.54592,1.54592,493900000.0
2007-03-02 09:58:00,1.54585,1.54592,1.54553,1.54563,798400001.0
2007-03-02 09:59:00,1.54586,1.5459,1.54552,1.54584,647800002.0
2007-03-02 10:00:00,1.54579,1.54584,1.54555,1.54561,255900000.0
2007-03-02 10:01:00,1.54558,1.54558,1.54511,1.54522,560200000.0
2007-03-02 10:02:00,1.54528,1.54534,1.54485,1.54525,642800001.0
2007-03-02 10:03:00,1.54499,1.54529,1.54492,1.54506,407300000.0
2007-03-02 10:04:00,1.54486,1.54505,1.54453,1.54472,436900002.0
2007-03-02 10:05:00,1.54423,1.54441,1.54406,1.54413,402100001.0
2007-03-02 10:06:00,1.54409,1.54429,1.54394,1.54403,477800000.0
2007-03-02 10:07:00,1.54388,1.54429,1.54383,1.54388,567300003.0
2007-03-02 10:08:00,1.54378,1.54387,1.54337,1.5436,474600001.0
2007-03-02 10:09:00,1.54374,1.54389,1.54353,1.5438,578400004.0
2007-03-02 10:10:00,1.54393,1.54406,1.54365,1.54365,393300000.0
2007-03-02 10:11:00,1.54369,1.54377,1.54356,1.54371,415500002.0
2007-03-02 10:12:00,1.54372,1.54372,1.54325,1.54325,487200000.0
2007-03-02 10:13:00,1.5432,1.54329,1.54292,1.54324,503800001.0
2007-03-02 10:14:00,1.54331,1.54365,1.54316,1.54316,576600000.0
2007-03-02 10:15:00,1.54343,1.54346,1.54327,1.54335,394500000.0
2007-03-02 10:16:00,1.5434,1.54345,1.5432,1.54335,400800001.0
2007-03-02 10:17:00,1.54328,1.54354,1.54301,1.54305,292900000.0
2007-03-02 10:18:00,1.54307,1.5435,1.54305,1.5435,403400001.0
2007-03-02 10:19:00,1.54374,1.54374,1.54347,1.54353,349200000.0
2007-03-02 10:20:00,1.54358,1.54358,1.54333,1.54342,619200002.0
2007-03-02 10:21:00,1.54338,1.54355,1.54318,1.5432,418400002.0
2007-03-02 10:22:00,1.54314,1.54331,1.54293,1.54294,349800000.0
2007-03-02 10:23:00,1.5429,1.54309,1.54277,1.54279,430000000.0
2007-03-02 10:24:00,1.5428,1.54298,1.54273,1.54286,437800002.0
2007-03-02 10:25:00,1.54294,1.54294,1.5425,1.54289,363500001.0
2007-03-02 10:26:00,1.54261,1.54274,1.5422,1.54232,515500000.0
2007-03-02 10:27:00,1.54227,1.54236,1.54214,1.54219,478900000.0
2007-03-02 10:28:00,1.54211,1.54236,1.54191,1.54208,623800001.0
2007-03-02 10:29:00,1.54194,1.54213,1.54176,1.54195,501000000.0
2007-03-02 10:30:00,1.54216,1.54235,1.54188,1.54222,688500001.0
2007-03-02 10:31:00,1.5419,1.54204,1.54142,1.54144,586600001.0
2007-03-02 10:32:00,1.54131,1.54151,1.54107,1.54116,461500000.0
2007-03-02 10:33:00,1.54129,1.54132,1.54101,1.54118,495200001.0
2007-03-02 10:34:00,1.54121,1.54126,1.54093,1.54126,379200000.0
2007-03-02 10:35:00,1.54127,1.54135,1.54109,1.54118,473600001.0
2007-03-02 10:36:00,1.54101,1.54126,1.54078,1.54112,537700001.0
2007-03-02 10:37:00,1.54129,1.54131,1.541,1.54131,512800001.0
2007-03-02 10:38:00,1.54134,1.54151,1.54122,1.54128,455600000.0
2007-03-02 10:39:00,1.54146,1.54177,1.5414,1.54165,475600002.0
2007-03-02 10:40:00,1.54159,1.54206,1.54155,1.54202,329400000.0
2007-03-02 10:41:00,1.54201,1.54213,1.54162,1.54203,617300002.0
2007-03-02 10:42:00,1.5421,1.5422,1.54189,1.54203,407000002.0
2007-03-02 10:43:00,1.54203,1.54231,1.54195,1.54199,455700001.0
2007-03-02 10:44:00,1.54207,1.54208,1.54159,1.54182,506400000.0
2007-03-02 10:45:00,1.54207,1.54235,1.54202,1.5422,516300001.0
2007-03-02 10:46:00,1.54219,1.54241,1.5421,1.54231,341300002.0
2007-03-02 10:47:00,1.54238,1.54248,1.54226,1.54245,413800001.0
2007-03-02 10:48:00,1.54249,1.5428,1.54246,1.54253,521200000.0
2007-03-02 10:49:00,1.54269,1.54284,1.54257,1.5427,418300003.0
2007-03-02 10:50:00,1.54262,1.54285,1.54229,1.54252,574000003.0
2007-03-02 10:51:00,1.54232,1.54295,1.54232,1.54286,474900001.0
2007-03-02 10:52:00,1.54299,1.54359,1.54299,1.54321,340400000.0
2007-03-02 10:53:00,1.5429,1.54306,1.54266,1.54279,382700000.0
2007-03-02 10:54:00,1.5429,1.54349,1.54274,1.54349,414300001.0
2007-03-02 10:55:00,1.54354,1.54365,1.54322,1.54326,483300001.0
2007-03-02 10:56:00,1.54332,1.54339,1.54301,1.5432,458200002.0
2007-03-02 10:57:00,1.54348,1.54358,1.54315,1.54331,373000000.0
2007-03-02 10:58:00,1.54319,1.54319,1.54283,1.54299,494800001.0
2007-03-02 10:59:00,1.54286,1.54343,1.54286,1.5432,910300004.0
2007-03-02 11:00:00,1.54337,1.54376,1.54334,1.54375,492100001.0
2007-03-02 11:01:00,1.54367,1.54419,1.54367,1.54381,540600001.0
2007-03-02 11:02:00,1.54369,1.54372,1.5431,1.5431,489300000.0
2007-03-02 11:03:00,1.54303,1.54336,1.54281,1.54317,221700000.0
2007-03-02 11:04:00,1.54282,1.543,1.5426,1.54279,569900001.0
2007-03-02 11:05:00,1.54267,1.54283,1.54248,1.54265,469300002.0
2007-03-02 11:06:00,1.5426,1.54315,1.54255,1.54308,638400002.0
2007-03-02 11:07:00,1.543,1.54326,1.543,1.54308,281400000.0
2007-03-02 11:08:00,1.54324,1.54333,1.54295,1.54295,279800000.0
2007-03-02 11:09:00,1.54299,1.54356,1.54299,1.5432,381800000.0
2007-03-02 11:10:00,1.54321,1.54333,1.54302,1.54316,483800000.0
2007-03-02 11:11:00,1.54307,1.54337,1.54291,1.54303,565500000.0
2007-03-02 11:12:00,1.54294,1.54319,1.54279,1.54298,592700002.0
2007-03-02 11:13:00,1.54298,1.54311,1.54275,1.54289,365300002.0
2007-03-02 11:14:00,1.54314,1.54337,1.54306,1.54312,482000000.0
2007-03-02 11:15:00,1.54329,1.54344,1.54318,1.54327,472800000.0
2007-03-02 11:16:00,1.54332,1.54348,1.54317,1.54342,470400001.0
2007-03-02 11:17:00,1.54316,1.54321,1.54251,1.54255,452900001.0
2007-03-02 11:18:00,1.54252,1.54306,1.54252,1.54268,367000001.0
2007-03-02 11:19:00,1.54258,1.54278,1.54246,1.54254,405000003.0
2007-03-02 11:20:00,1.54287,1.54331,1.54279,1.54294,525800000.0
2007-03-02 11:21:00,1.54305,1.54337,1.5429,1.54327,642500003.0
2007-03-02 11:22:00,1.54312,1.54354,1.54312,1.54354,588100000.0
2007-03-02 11:23:00,1.54349,1.54359,1.54248,1.5429,507300004.0
2007-03-02 11:24:00,1.54308,1.54337,1.54306,1.54307,436800001.0
2007-03-02 11:25:00,1.54312,1.54324,1.54299,1.54318,461100001.0
2007-03-02 11:26:00,1.54303,1.54314,1.54265,1.54311,470600000.0
2007-03-02 11:27:00,1.54314,1.54337,1.54279,1.5428,669000003.0
2007-03-02 11:28:00,1.54292,1.54313,1.54284,1.54299,397300001.0
2007-03-02 11:29:00,1.54304,1.54327,1.54292,1.54315,523400002.0
2007-03-02 11:30:00,1.54325,1.54334,1.54297,1.54316,389500000.0
2007-03-02 11:31:00,1.54309,1.54342,1.543,1.54303,549900000.0
2007-03-02 11:32:00,1.54298,1.5433,1.54285,1.54301,457100002.0
2007-03-02 11:33:00,1.54295,1.54316,1.54285,1.54299,521100000.0
2007-03-02 11:34:00,1.54306,1.54333,1.54297,1.54299,641700000.0
2007-03-02 11:35:00,1.54313,1.54323,1.5429,1.54299,538200000.0
2007-03-02 11:36:00,1.54282,1.54305,1.54277,1.54301,462200000.0
2007-03-02 11:37:00,1.54282,1.54288,1.54256,1.54258,507600001.0
2007-03-02 11:38:00,1.54253,1.54288,1.54206,1.54281,530500001.0
2007-03-02 11:39:00,1.54292,1.54306,1.54261,1.54269,619200001.0
2007-03-02 11:40:00,1.54281,1.54282,1.54246,1.54276,669100002.0
2007-03-02 11:41:00,1.54271,1.54293,1.54242,1.5428,675600001.0
2007-03-02 11:42:00,1.54302,1.54315,1.54271,1.54302,590900000.0
2007-03-02 11:43:00,1.54309,1.54322,1.54296,1.543,596600002.0
2007-03-02 11:44:00,1.54305,1.54321,1.54278,1.54293,610900001.0
2007-03-02 11:45:00,1.5428,1.5433,1.5428,1.54327,628800000.0
2007-03-02 11:46:00,1.5433,1.54351,1.54317,1.54337,540200002.0
2007-03-02 11:47:00,1.54314,1.54334,1.54277,1.54322,430200000.0
2007-03-02 11:48:00,1.54316,1.54325,1.54278,1.5428,605100001.0
2007-03-02 11:49:00,1.54282,1.54288,1.54252,1.54256,452900003.0
2007-03-02 11:50:00,1.54278,1.54309,1.54256,1.54302,393100000.0
2007-03-02 11:51:00,1.54296,1.54296,1.54225,1.54256,175700001.0
2007-03-02 11:52:00,1.54262,1.5429,1.54262,1.54265,242900000.0
2007-03-02 11:53:00,1.54247,1.54305,1.54234,1.54283,220400001.0
2007-03-02 11:54:00,1.54302,1.54327,1.54292,1.54306,363300000.0
2007-03-02 11:55:00,1.54325,1.54382,1.54325,1.54382,464200001.0
2007-03-02 11:56:00,1.54387,1.54407,1.54366,1.54378,509900000.0
2007-03-02 11:57:00,1.5437,1.54382,1.5435,1.54374,550300002.0
2007-03-02 11:58:00,1.5438,1.54383,1.54347,1.54355,466800000.0
2007-03-02 11:59:00,1.54357,1.54392,1.54356,1.54377,406900001.0
2007-03-02 12:00:00,1.54394,1.54413,1.54366,1.54395,522100002.0
2007-03-02 12:01:00,1.54401,1.54408,1.54378,1.54381,427900001.0
2007-03-02 12:02:00,1.54375,1.5439,1.54368,1.54384,387700000.0
2007-03-02 12:03:00,1.54379,1.54407,1.54374,1.54403,331300000.0
2007-03-02 12:04:00,1.54389,1.54413,1.54382,1.54386,402700000.0
2007-03-02 12:05:00,1.54373,1.54403,1.54359,1.54392,332300002.0
2007-03-02 12:06:00,1.54376,1.54396,1.5435,1.54365,379000001.0
2007-03-02 12:07:00,1.54393,1.54402,1.54375,1.54397,331600001.0
2007-03-02 12:08:00,1.54397,1.54438,1.54389,1.54404,544500001.0
2007-03-02 12:09:00,1.54434,1.54454,1.54425,1.54448,395300000.0
2007-03-02 12:10:00,1.54449,1.54458,1.54424,1.54445,386800004.0
2007-03-02 12:11:00,1.54449,1.54458,1.54429,1.54441,224000000.0
2007-03-02 12:12:00,1.54441,1.54456,1.54422,1.54456,241200002.0
2007-03-02 12:13:00,1.54466,1.54479,1.54454,1.54465,566200001.0
2007-03-02 12:14:00,1.54469,1.54474,1.54442,1.54459,624900001.0
2007-03-02 12:15:00,1.54455,1.54455,1.54426,1.54441,312700001.0
2007-03-02 12:16:00,1.54422,1.54436,1.54403,1.54415,385000000.0
2007-03-02 12:17:00,1.54407,1.54441,1.54407,1.54441,188200001.0
2007-03-02 12:18:00,1.54463,1.54467,1.54434,1.5445,316700000.0
2007-03-02 12:19:00,1.54451,1.54451,1.54414,1.54421,415100000.0
2007-03-02 12:20:00,1.54418,1.54418,1.54391,1.54406,463000001.0
2007-03-02 12:21:00,1.54399,1.54409,1.54385,1.54395,434900003.0
2007-03-02 12:22:00,1.54399,1.5442,1.54377,1.5442,288000001.0
2007-03-02 12:23:00,1.54442,1.54447,1.54405,1.54405,417200002.0
2007-03-02 12:24:00,1.54391,1.54446,1.54391,1.54429,657500000.0
2007-03-02 12:25:00,1.54457,1.54487,1.54457,1.54481,364900001.0
2007-03-02 12:26:00,1.54471,1.54486,1.54459,1.54464,469500000.0
2007-03-02 12:27:00,1.54474,1.54489,1.54458,1.54458,461700002.0
2007-03-02 12:28:00,1.54454,1.5449,1.54451,1.54474,485200001.0
2007-03-02 12:29:00,1.54463,1.54489,1.54447,1.54461,663700000.0
2007-03-02 12:30:00,1.54479,1.54509,1.54475,1.545,568200003.0
2007-03-02 12:31:00,1.54504,1.5451,1.54475,1.54493,678900001.0
2007-03-02 12:32:00,1.54487,1.54512,1.5448,1.54493,622800003.0
2007-03-02 12:33:00,1.54499,1.545,1.54476,1.54497,51900000.0
2007-03-02 12:34:00,1.54487,1.54517,1.54479,1.54487,609700002.0
2007-03-02 12:35:00,1.54496,1.54496,1.5445,1.54457,613700001.0
2007-03-02 12:36:00,1.54457,1.54474,1.54445,1.54458,481400002.0
2007-03-02 12:37:00,1.54462,1.54489,1.5446,1.54469,503900002.0
2007-03-02 12:38:00,1.54465,1.54503,1.54465,1.5449,662000001.0
2007-03-02 12:39:00,1.54498,1.54498,1.54467,1.54478,447800000.0
2007-03-02 12:40:00,1.54474,1.54504,1.54474,1.545,550500002.0
2007-03-02 12:41:00,1.5451,1.54516,1.5449,1.5449,221000000.0
2007-03-02 12:42:00,1.54483,1.54498,1.54444,1.54469,358900001.0
2007-03-02 12:43:00,1.54466,1.54509,1.54466,1.54498,473000002.0
2007-03-02 12:44:00,1.54506,1.54531,1.54491,1.54497,412800000.0
2007-03-02 12:45:00,1.54501,1.54518,1.54477,1.54517,466800002.0
2007-03-02 12:46:00,1.545,1.54506,1.54488,1.54504,404100001.0
2007-03-02 12:47:00,1.54489,1.54503,1.54474,1.54484,453000000.0
2007-03-02 12:48:00,1.54487,1.54527,1.54487,1.54513,510400000.0
2007-03-02 12:49:00,1.5451,1.54524,1.54489,1.54511,512000000.0
2007-03-02 12:50:00,1.54497,1.54504,1.54451,1.54451,514800002.0
2007-03-02 12:51:00,1.54455,1.54494,1.54452,1.54482,416400001.0
2007-03-02 12:52:00,1.54485,1.54508,1.54471,1.54477,355700003.0
2007-03-02 12:53:00,1.54476,1.54493,1.54469,1.54492,277100000.0
2007-03-02 12:54:00,1.54487,1.54497,1.54479,1.54492,413000001.0
2007-03-02 12:55:00,1.54481,1.54493,1.54467,1.54485,475600001.0
2007-03-02 12:56:00,1.54481,1.54489,1.54462,1.54471,452700000.0
2007-03-02 12:57:00,1.54484,1.54511,1.54471,1.54482,563900002.0
2007-03-02 12:58:00,1.54482,1.54505,1.54475,1.54502,330100001.0
2007-03-02 12:59:00,1.54493,1.54516,1.54487,1.54501,653400000.0
2007-03-02 13:00:00,1.54508,1.54519,1.54501,1.54512,257400003.0
2007-03-02 13:01:00,1.54505,1.54513,1.5449,1.545,366900002.0
2007-03-02 13:02:00,1.54488,1.54511,1.54478,1.54499,370600002.0
2007-03-02 13:03:00,1.54485,1.5451,1.54473,1.54492,485400003.0
2007-03-02 13:04:00,1.54493,1.54518,1.54482,1.54507,272700001.0
2007-03-02 13:05:00,1.54509,1.54529,1.54502,1.54513,155400000.0
2007-03-02 13:06:00,1.54521,1.54541,1.54509,1.54512,380000000.0
2007-03-02 13:07:00,1.5451,1.54535,1.5451,1.54516,292000000.0
2007-03-02 13:08:00,1.54511,1.54514,1.54485,1.54485,193400000.0
2007-03-02 13:09:00,1.5449,1.54511,1.5448,1.54487,325200002.0
2007-03-02 13:10:00,1.54488,1.54496,1.54478,1.5448,164400000.0
2007-03-02 13:11:00,1.54485,1.54518,1.54485,1.54513,392600001.0
2007-03-02 13:12:00,1.54523,1.5453,1.54507,1.5453,295000001.0
2007-03-02 13:13:00,1.54517,1.54522,1.54502,1.5452,328900002.0
2007-03-02 13:14:00,1.54523,1.54536,1.54522,1.54523,380900001.0
2007-03-02 13:15:00,1.54528,1.54553,1.54519,1.54532,429900004.0
2007-03-02 13:16:00,1.5453,1.54535,1.54517,1.54517,116000000.0
2007-03-02 13:17:00,1.54521,1.54521,1.54503,1.54505,98800000.0
2007-03-02 13:18:00,1.54508,1.54525,1.54492,1.54494,338000001.0
2007-03-02 13:19:00,1.54454,1.54471,1.54419,1.54455,339300002.0
2007-03-02 13:20:00,1.54455,1.54479,1.54442,1.54474,157700001.0
2007-03-02 13:21:00,1.54445,1.54458,1.54437,1.54448,140700000.0
2007-03-02 13:22:00,1.54448,1.54456,1.54428,1.54448,211400000.0
2007-03-02 13:23:00,1.54427,1.54469,1.54427,1.54469,258300000.0
2007-03-02 13:24:00,1.5449,1.54493,1.54488,1.54488,227000000.0
2007-03-02 13:25:00,1.54525,1.54536,1.54506,1.54521,162000000.0
2007-03-02 13:26:00,1.54531,1.54556,1.54531,1.54533,199800000.0
2007-03-02 13:27:00,1.54535,1.54535,1.54511,1.54514,330000001.0
2007-03-02 13:28:00,1.54511,1.54526,1.54503,1.54515,428800001.0
2007-03-02 13:29:00,1.54498,1.54517,1.54481,1.54517,612300000.0
2007-03-02 13:30:00,1.54518,1.54523,1.54494,1.54517,529400000.0
2007-03-02 13:31:00,1.54513,1.54537,1.54501,1.54518,584100001.0
2007-03-02 13:32:00,1.54509,1.54558,1.54509,1.54544,227800000.0
2007-03-02 13:33:00,1.54542,1.54568,1.5454,1.54554,379900000.0
2007-03-02 13:34:00,1.54556,1.54572,1.54549,1.54553,308400000.0
2007-03-02 13:35:00,1.54546,1.54597,1.54546,1.54597,314400000.0
2007-03-02 13:36:00,1.54604,1.54625,1.54575,1.54586,508400001.0
2007-03-02 13:37:00,1.54587,1.54613,1.54577,1.54592,487900001.0
2007-03-02 13:38:00,1.54607,1.54633,1.54596,1.5461,363000000.0
2007-03-02 13:39:00,1.54615,1.54633,1.54597,1.54598,238200000.0
2007-03-02 13:40:00,1.54565,1.54588,1.54531,1.54531,504000002.0
2007-03-02 13:41:00,1.54545,1.54564,1.54527,1.54527,258400001.0
2007-03-02 13:42:00,1.54523,1.54559,1.54523,1.54559,183300000.0
2007-03-02 13:43:00,1.54546,1.54576,1.54509,1.5452,96800000.0
2007-03-02 13:44:00,1.54513,1.54539,1.545,1.54539,306200004.0
2007-03-02 13:45:00,1.5455,1.54561,1.54524,1.54535,453600001.0
2007-03-02 13:46:00,1.54541,1.54573,1.54518,1.54573,428800000.0
2007-03-02 13:47:00,1.5459,1.5462,1.54561,1.5462,503000001.0
2007-03-02 13:48:00,1.54629,1.54645,1.54617,1.54627,239700000.0
2007-03-02 13:49:00,1.54637,1.54669,1.54633,1.54666,231400000.0
2007-03-02 13:50:00,1.54674,1.54705,1.54664,1.54704,310800001.0
2007-03-02 13:51:00,1.54703,1.54717,1.54688,1.5471,268100000.0
2007-03-02 13:52:00,1.54694,1.54736,1.54693,1.54713,368700000.0
2007-03-02 13:53:00,1.5468,1.54696,1.54667,1.54673,488400001.0
2007-03-02 13:54:00,1.54678,1.54695,1.54667,1.54684,342100001.0
2007-03-02 13:55:00,1.54685,1.54697,1.54648,1.54665,327400000.0
2007-03-02 13:56:00,1.54669,1.54691,1.54657,1.5468,423000004.0
2007-03-02 13:57:00,1.54677,1.54683,1.54654,1.5467,333500002.0
2007-03-02 13:58:00,1.54668,1.5469,1.54661,1.54679,255900002.0
2007-03-02 13:59:00,1.54646,1.54669,1.54632,1.54638,417600002.0
2007-03-02 14:00:00,1.5461,1.54636,1.5457,1.54602,261600001.0
2007-03-02 14:01:00,1.5459,1.54596,1.54567,1.54569,417900003.0
2007-03-02 14:02:00,1.54569,1.54575,1.54554,1.54554,311700000.0
2007-03-02 14:03:00,1.54539,1.54554,1.54524,1.54534,393900000.0
2007-03-02 14:04:00,1.54544,1.54561,1.5453,1.54531,444000000.0
2007-03-02 14:05:00,1.54533,1.5455,1.54525,1.5455,345900001.0
2007-03-02 14:06:00,1.5456,1.54561,1.54523,1.54541,347100002.0
2007-03-02 14:07:00,1.54534,1.54549,1.54505,1.54522,362900001.0
2007-03-02 14:08:00,1.54524,1.54546,1.5452,1.54526,418800003.0
2007-03-02 14:09:00,1.54542,1.54578,1.54542,1.54562,158300000.0
2007-03-02 14:10:00,1.54562,1.54562,1.54495,1.54525,287900000.0
2007-03-02 14:11:00,1.54524,1.54539,1.5451,1.54538,125200000.0
2007-03-02 14:12:00,1.54538,1.54566,1.54527,1.5455,269000001.0
2007-03-02 14:13:00,1.54547,1.54568,1.54534,1.54559,174600000.0
2007-03-02 14:14:00,1.54557,1.54598,1.54557,1.54558,261000001.0
2007-03-02 14:15:00,1.54547,1.54565,1.54531,1.54563,411600002.0
2007-03-02 14:16:00,1.54575,1.54609,1.54575,1.54595,204400000.0
2007-03-02 14:17:00,1.54597,1.54627,1.54584,1.54596,620100001.0
2007-03-02 14:18:00,1.54599,1.54644,1.54581,1.54634,369600000.0
2007-03-02 14:19:00,1.54641,1.54685,1.54635,1.54674,461200001.0
2007-03-02 14:20:00,1.54682,1.54697,1.54673,1.54696,221000000.0
2007-03-02 14:21:00,1.54686,1.54695,1.54629,1.54629,383300000.0
2007-03-02 14:22:00,1.54641,1.54672,1.54621,1.54656,570700001.0
2007-03-02 14:23:00,1.54662,1.54682,1.54641,1.54654,191700000.0
2007-03-02 14:24:00,1.54651,1.54683,1.54639,1.54639,461800003.0
2007-03-02 14:25:00,1.54638,1.54649,1.54599,1.54602,575800002.0
2007-03-02 14:26:00,1.5459,1.5459,1.54549,1.54561,645600002.0
2007-03-02 14:27:00,1.54541,1.54552,1.54521,1.54549,410200000.0
2007-03-02 14:28:00,1.54483,1.54507,1.54463,1.54488,45900000.0
2007-03-02 14:29:00,1.54474,1.54476,1.54455,1.54467,49800000.0
2007-03-02 14:30:00,1.54461,1.54476,1.5442,1.54476,40000000.0
2007-03-02 14:31:00,1.54448,1.54472,1.54448,1.54463,41200000.0
2007-03-02 14:32:00,1.5445,1.54473,1.54439,1.5445,28200000.0
2007-03-02 14:33:00,1.54372,1.54393,1.54344,1.54354,31800000.0
2007-03-02 14:34:00,1.54349,1.54371,1.54331,1.54361,36500000.0
2007-03-02 14:35:00,1.5438,1.54405,1.5438,1.54386,43400001.0
2007-03-02 14:36:00,1.54397,1.54411,1.54372,1.54372,30800000.0
2007-03-02 14:37:00,1.54421,1.54421,1.54384,1.54394,36000000.0
2007-03-02 14:38:00,1.54391,1.54402,1.54364,1.54402,34400001.0
2007-03-02 14:39:00,1.54392,1.54392,1.54327,1.54356,38800000.0
2007-03-02 14:40:00,1.54342,1.54375,1.54337,1.54371,36600000.0
2007-03-02 14:41:00,1.54397,1.54417,1.54382,1.54406,54800000.0
2007-03-02 14:42:00,1.54397,1.5443,1.54368,1.54368,37600000.0
2007-03-02 14:43:00,1.54393,1.5442,1.54392,1.54392,59300000.0
2007-03-02 14:44:00,1.54391,1.54403,1.54372,1.54398,46000000.0
2007-03-02 14:45:00,1.54393,1.54411,1.54381,1.54402,92100000.0
2007-03-02 14:46:00,1.5442,1.54425,1.54401,1.54416,37600000.0
2007-03-02 14:47:00,1.54419,1.5448,1.54409,1.5448,25500000.0
2007-03-02 14:48:00,1.54455,1.54463,1.5443,1.54463,38000000.0
2007-03-02 14:49:00,1.54445,1.5449,1.54441,1.54463,40400000.0
2007-03-02 14:50:00,1.54433,1.54451,1.54425,1.54451,46300000.0
2007-03-02 14:51:00,1.54448,1.54448,1.54422,1.54431,39000000.0
2007-03-02 14:52:00,1.54421,1.54443,1.54421,1.54443,25200000.0
2007-03-02 14:53:00,1.54429,1.54443,1.54397,1.54424,39100000.0
2007-03-02 14:54:00,1.54441,1.54441,1.54381,1.54381,43100000.0
2007-03-02 14:55:00,1.54421,1.54443,1.54415,1.54415,75900000.0
2007-03-02 14:56:00,1.54449,1.54512,1.54449,1.54512,30400000.0
2007-03-02 14:57:00,1.54541,1.54557,1.54527,1.54557,45800000.0
2007-03-02 14:58:00,1.54555,1.54577,1.54548,1.54548,53100001.0
2007-03-02 14:59:00,1.54545,1.54561,1.54538,1.54549,37600000.0
2007-03-02 15:00:00,1.54539,1.54539,1.54469,1.54469,57100000.0
2007-03-02 15:01:00,1.54501,1.54501,1.54477,1.54484,35400000.0
2007-03-02 15:02:00,1.54495,1.54495,1.54467,1.54473,31500000.0
2007-03-02 15:03:00,1.54459,1.54471,1.54421,1.54462,42000000.0
2007-03-02 15:04:00,1.54462,1.54537,1.54462,1.54537,35600000.0
2007-03-02 15:05:00,1.54543,1.5455,1.54527,1.54527,42200000.0
2007-03-02 15:06:00,1.54526,1.54553,1.54495,1.54541,32600000.0
2007-03-02 15:07:00,1.54555,1.54555,1.54518,1.54546,54200000.0
2007-03-02 15:08:00,1.54554,1.54569,1.54535,1.54567,34800000.0
2007-03-02 15:09:00,1.54569,1.54577,1.54553,1.54577,42400000.0
2007-03-02 15:10:00,1.54568,1.54568,1.54539,1.54539,56400000.0
2007-03-02 15:11:00,1.54553,1.54568,1.5455,1.5455,35400000.0
2007-03-02 15:12:00,1.54537,1.54554,1.54528,1.54528,23000000.0
2007-03-02 15:13:00,1.54544,1.54554,1.54535,1.54554,31000000.0
2007-03-02 15:14:00,1.54523,1.54557,1.54523,1.54535,27000000.0
2007-03-02 15:15:00,1.54544,1.54551,1.54504,1.54551,49600001.0
2007-03-02 15:16:00,1.54546,1.54554,1.54525,1.54526,26800000.0
2007-03-02 15:17:00,1.54521,1.54538,1.54515,1.54535,38600000.0
2007-03-02 15:18:00,1.54535,1.54566,1.54527,1.54566,43800000.0
2007-03-02 15:19:00,1.54565,1.54601,1.54547,1.54565,25400000.0
2007-03-02 15:20:00,1.54545,1.54571,1.54545,1.54571,36200000.0
2007-03-02 15:21:00,1.54553,1.54553,1.54522,1.54527,25800000.0
2007-03-02 15:22:00,1.54494,1.54528,1.54494,1.5452,39100000.0
2007-03-02 15:23:00,1.54534,1.54534,1.54497,1.54508,26000000.0
2007-03-02 15:24:00,1.54515,1.54536,1.54497,1.54536,27400000.0
2007-03-02 15:25:00,1.54539,1.54558,1.54533,1.54545,42900001.0
2007-03-02 15:26:00,1.54565,1.54565,1.54528,1.54544,44400001.0
2007-03-02 15:27:00,1.54524,1.54562,1.54522,1.54562,30200000.0
2007-03-02 15:28:00,1.54567,1.54583,1.5456,1.54583,42400000.0
2007-03-02 15:29:00,1.54596,1.54596,1.54494,1.54494,51800001.0
2007-03-02 15:30:00,1.54453,1.54479,1.54398,1.54471,30700000.0
2007-03-02 15:31:00,1.54451,1.54479,1.54436,1.54436,32300000.0
2007-03-02 15:32:00,1.54444,1.54485,1.54433,1.54485,44400000.0
2007-03-02 15:33:00,1.54528,1.54574,1.54479,1.54571,41600000.0
2007-03-02 15:34:00,1.54588,1.5461,1.54539,1.54539,36400000.0
2007-03-02 15:35:00,1.54491,1.54514,1.54452,1.54498,32000000.0
2007-03-02 15:36:00,1.54567,1.546,1.54542,1.54571,46200000.0
2007-03-02 15:37:00,1.54598,1.54615,1.54592,1.54604,39200000.0
2007-03-02 15:38:00,1.54587,1.54601,1.54567,1.54601,43400000.0
2007-03-02 15:39:00,1.54606,1.54642,1.54606,1.54619,34600000.0
2007-03-02 15:40:00,1.54639,1.54639,1.54607,1.54607,47200001.0
2007-03-02 15:41:00,1.54606,1.54606,1.54555,1.54597,35400000.0
2007-03-02 15:42:00,1.54593,1.54634,1.54593,1.54634,27800000.0
2007-03-02 15:43:00,1.54649,1.54672,1.54611,1.54672,48600000.0
2007-03-02 15:44:00,1.54673,1.54699,1.54658,1.54687,40600000.0
2007-03-02 15:45:00,1.54673,1.5469,1.5465,1.5469,39600000.0
2007-03-02 15:46:00,1.54695,1.54713,1.54683,1.54683,37600000.0
2007-03-02 15:47:00,1.54668,1.54682,1.54643,1.54682,55400000.0
2007-03-02 15:48:00,1.54678,1.54713,1.54669,1.54694,34800000.0
2007-03-02 15:49:00,1.54696,1.54723,1.54663,1.54663,56500000.0
2007-03-02 15:50:00,1.54646,1.54701,1.54646,1.54701,28200000.0
2007-03-02 15:51:00,1.54702,1.54702,1.54649,1.54669,29400000.0
2007-03-02 15:52:00,1.54672,1.54703,1.54672,1.54689,38600000.0
2007-03-02 15:53:00,1.54687,1.54723,1.54687,1.54721,57000000.0
2007-03-02 15:54:00,1.54727,1.54727,1.54689,1.54689,35400000.0
2007-03-02 15:55:00,1.54717,1.54717,1.54685,1.54695,47000000.0
2007-03-02 15:56:00,1.54691,1.54695,1.54647,1.54678,49700000.0
2007-03-02 15:57:00,1.54671,1.54699,1.54671,1.54679,23400000.0
2007-03-02 15:58:00,1.54707,1.54708,1.54677,1.54692,32000000.0
2007-03-02 15:59:00,1.54691,1.54725,1.54687,1.54714,78500000.0
2007-03-02 16:00:00,1.54699,1.54736,1.54699,1.54717,30400000.0
2007-03-02 16:01:00,1.54713,1.54725,1.54704,1.54709,40200000.0
2007-03-02 16:02:00,1.54692,1.54692,1.54653,1.54691,30100000.0
2007-03-02 16:03:00,1.54681,1.54687,1.54652,1.54678,46800001.0
2007-03-02 16:04:00,1.54681,1.54721,1.54681,1.54708,40500000.0
2007-03-02 16:05:00,1.54714,1.54732,1.54697,1.54723,38000000.0
2007-03-02 16:06:00,1.54706,1.54712,1.54675,1.54699,35000000.0
2007-03-02 16:07:00,1.54722,1.54729,1.54718,1.54729,39200000.0
2007-03-02 16:08:00,1.54748,1.5476,1.54735,1.54739,41700000.0
2007-03-02 16:09:00,1.5474,1.5478,1.5474,1.54773,79300002.0
2007-03-02 16:10:00,1.54783,1.54801,1.54778,1.54794,28200000.0
2007-03-02 16:11:00,1.54757,1.54817,1.54757,1.54804,27400000.0
2007-03-02 16:12:00,1.54786,1.54811,1.54772,1.54782,90300002.0
2007-03-02 16:13:00,1.54756,1.54773,1.54738,1.54769,29700000.0
2007-03-02 16:14:00,1.54737,1.54777,1.54737,1.54768,73900001.0
2007-03-02 16:15:00,1.54728,1.54738,1.54716,1.54738,35200000.0
2007-03-02 16:16:00,1.54724,1.54728,1.54688,1.54699,30800000.0
2007-03-02 16:17:00,1.54677,1.54701,1.54672,1.54686,33200000.0
2007-03-02 16:18:00,1.54677,1.54677,1.54643,1.54649,33500000.0
2007-03-02 16:19:00,1.5466,1.5466,1.54621,1.54641,34000000.0
2007-03-02 16:20:00,1.54633,1.54682,1.5463,1.54682,49300000.0
2007-03-02 16:21:00,1.54692,1.54746,1.54692,1.54734,45200000.0
2007-03-02 16:22:00,1.54736,1.54758,1.54724,1.54744,44300000.0
2007-03-02 16:23:00,1.54757,1.54757,1.54733,1.54748,53500000.0
2007-03-02 16:24:00,1.54748,1.54748,1.54713,1.54717,32800000.0
2007-03-02 16:25:00,1.54715,1.54715,1.54622,1.54666,27800000.0
2007-03-02 16:26:00,1.54678,1.54705,1.54668,1.54682,57400000.0
2007-03-02 16:27:00,1.54678,1.54715,1.54676,1.54697,37200000.0
2007-03-02 16:28:00,1.54717,1.54717,1.54686,1.54701,40400000.0
2007-03-02 16:29:00,1.54711,1.54716,1.547,1.54715,28000000.0
2007-03-02 16:30:00,1.54713,1.54715,1.54698,1.54711,46200000.0
2007-03-02 16:31:00,1.54716,1.5472,1.54694,1.54697,39400000.0
2007-03-02 16:32:00,1.54723,1.54723,1.54669,1.54696,48300000.0
2007-03-02 16:33:00,1.54703,1.54739,1.54677,1.54739,38600000.0
2007-03-02 16:34:00,1.54748,1.54748,1.54696,1.54699,72000000.0
2007-03-02 16:35:00,1.54709,1.54711,1.54667,1.54711,40000000.0
2007-03-02 16:36:00,1.54707,1.54731,1.54701,1.54731,31400000.0
2007-03-02 16:37:00,1.54723,1.54723,1.54665,1.54675,44100000.0
2007-03-02 16:38:00,1.54689,1.54708,1.54671,1.54696,43000000.0
2007-03-02 16:39:00,1.5468,1.54687,1.54652,1.54687,31100000.0
2007-03-02 16:40:00,1.54675,1.54709,1.54675,1.54702,43500000.0
2007-03-02 16:41:00,1.54666,1.54731,1.54666,1.5472,33600000.0
2007-03-02 16:42:00,1.54735,1.54753,1.54728,1.54744,30100000.0
2007-03-02 16:43:00,1.54752,1.54776,1.5475,1.5475,48400000.0
2007-03-02 16:44:00,1.54755,1.54803,1.54753,1.54803,35700000.0
2007-03-02 16:45:00,1.54802,1.54836,1.54802,1.54816,54700001.0
2007-03-02 16:46:00,1.54815,1.54815,1.54752,1.54776,42600000.0
2007-03-02 16:47:00,1.54795,1.54812,1.54779,1.54785,41000000.0
2007-03-02 16:48:00,1.54773,1.54773,1.54717,1.54743,23200000.0
2007-03-02 16:49:00,1.54726,1.54734,1.54718,1.54731,47100000.0
2007-03-02 16:50:00,1.54722,1.54722,1.54687,1.54692,35400000.0
2007-03-02 16:51:00,1.54693,1.54693,1.54671,1.5469,22000000.0
2007-03-02 16:52:00,1.54686,1.54689,1.54674,1.54682,53100000.0
2007-03-02 16:53:00,1.54695,1.54714,1.54671,1.547,48000000.0
2007-03-02 16:54:00,1.547,1.5474,1.547,1.54731,46200000.0
2007-03-02 16:55:00,1.54738,1.5475,1.54721,1.5474,30600000.0
2007-03-02 16:56:00,1.54738,1.54738,1.54721,1.54722,56400001.0
2007-03-02 16:57:00,1.54699,1.54722,1.54687,1.5472,30400000.0
2007-03-02 16:58:00,1.54707,1.5472,1.54693,1.54705,41000000.0
2007-03-02 16:59:00,1.54738,1.54738,1.54683,1.54703,48700000.0
2007-03-02 17:00:00,1.54667,1.54736,1.54667,1.54736,67100000.0
2007-03-02 17:01:00,1.5474,1.54782,1.54727,1.54782,46200000.0
2007-03-02 17:02:00,1.54777,1.54816,1.54768,1.54816,28000000.0
2007-03-02 17:03:00,1.54809,1.54809,1.54775,1.54791,36000000.0
2007-03-02 17:04:00,1.54805,1.54836,1.54805,1.54808,33700000.0
2007-03-02 17:05:00,1.54789,1.54872,1.54766,1.54859,25600000.0
2007-03-02 17:06:00,1.54835,1.54859,1.54823,1.54859,39200001.0
2007-03-02 17:07:00,1.54868,1.54874,1.54831,1.54843,51700000.0
2007-03-02 17:08:00,1.54822,1.54852,1.54822,1.54828,21200000.0
2007-03-02 17:09:00,1.54777,1.54787,1.54729,1.54748,43400000.0
2007-03-02 17:10:00,1.54731,1.54753,1.5473,1.54738,37200000.0
2007-03-02 17:11:00,1.54724,1.54748,1.54715,1.54748,31800000.0
2007-03-02 17:12:00,1.54725,1.54725,1.54688,1.54697,25500000.0
2007-03-02 17:13:00,1.54689,1.54721,1.54688,1.54714,32800000.0
2007-03-02 17:14:00,1.5468,1.5474,1.5468,1.54707,61800001.0
2007-03-02 17:15:00,1.54728,1.54728,1.54698,1.54701,37200000.0
2007-03-02 17:16:00,1.54694,1.54721,1.54683,1.54687,39200000.0
2007-03-02 17:17:00,1.54663,1.54669,1.54613,1.54643,44600000.0
2007-03-02 17:18:00,1.54654,1.54669,1.54634,1.54669,34400000.0
2007-03-02 17:19:00,1.54673,1.54703,1.54673,1.54701,27300000.0
2007-03-02 17:20:00,1.54702,1.54702,1.54647,1.54661,56600001.0
2007-03-02 17:21:00,1.54685,1.54685,1.546,1.54664,61300001.0
2007-03-02 17:22:00,1.54637,1.54666,1.5463,1.54645,33900000.0
2007-03-02 17:23:00,1.54609,1.54653,1.54609,1.54649,24800000.0
2007-03-02 17:24:00,1.54648,1.54648,1.54574,1.5459,28400000.0
2007-03-02 17:25:00,1.5459,1.54649,1.5459,1.54636,36900000.0
2007-03-02 17:26:00,1.5463,1.5463,1.54595,1.54625,40500000.0
2007-03-02 17:27:00,1.54651,1.54653,1.54628,1.54628,28400000.0
2007-03-02 17:28:00,1.5465,1.5465,1.54602,1.54603,35200000.0
2007-03-02 17:29:00,1.54613,1.54639,1.54588,1.54637,31300000.0
2007-03-02 17:30:00,1.54626,1.54665,1.54601,1.54604,49600000.0
2007-03-02 17:31:00,1.54589,1.54601,1.54574,1.54591,47400000.0
2007-03-02 17:32:00,1.5458,1.54626,1.5458,1.54625,23600000.0
2007-03-02 17:33:00,1.54633,1.54647,1.5462,1.54647,35700000.0
2007-03-02 17:34:00,1.54666,1.54683,1.54666,1.54669,33500000.0
2007-03-02 17:35:00,1.5468,1.5468,1.54658,1.54675,16000000.0
2007-03-02 17:36:00,1.54692,1.54716,1.5469,1.54716,67100002.0
2007-03-02 17:37:00,1.54743,1.54761,1.54702,1.54743,32600000.0
2007-03-02 17:38:00,1.54724,1.54748,1.54698,1.54698,54900000.0
2007-03-02 17:39:00,1.54721,1.54745,1.54721,1.54741,47300000.0
2007-03-02 17:40:00,1.54736,1.54804,1.54736,1.54803,27800000.0
2007-03-02 17:41:00,1.54814,1.5482,1.54802,1.54808,64100001.0
2007-03-02 17:42:00,1.54807,1.54817,1.54766,1.54796,35900000.0
2007-03-02 17:43:00,1.54789,1.54798,1.54765,1.54767,31000000.0
2007-03-02 17:44:00,1.54748,1.54758,1.54747,1.54752,46600000.0
2007-03-02 17:45:00,1.54762,1.54777,1.54752,1.54752,37600000.0
2007-03-02 17:46:00,1.54746,1.54746,1.54719,1.54734,42600000.0
2007-03-02 17:47:00,1.54714,1.54739,1.54714,1.5472,40200000.0
2007-03-02 17:48:00,1.54735,1.54749,1.54708,1.54745,38300000.0
2007-03-02 17:49:00,1.54755,1.5477,1.5473,1.54758,36300000.0
2007-03-02 17:50:00,1.54756,1.54778,1.54744,1.54778,37000000.0
2007-03-02 17:51:00,1.54765,1.54786,1.54732,1.54732,37600000.0
2007-03-02 17:52:00,1.54745,1.5476,1.54732,1.5476,32400000.0
2007-03-02 17:53:00,1.54744,1.54746,1.54721,1.54741,39000000.0
2007-03-02 17:54:00,1.54735,1.54775,1.54708,1.5476,34800000.0
2007-03-02 17:55:00,1.54773,1.54843,1.54773,1.54843,44200000.0
2007-03-02 17:56:00,1.54829,1.54849,1.54807,1.54807,26000000.0
2007-03-02 17:57:00,1.54813,1.54836,1.54795,1.54814,37400000.0
2007-03-02 17:58:00,1.54824,1.54826,1.54792,1.54806,55300000.0
2007-03-02 17:59:00,1.54805,1.54822,1.54761,1.54761,83100001.0
2007-03-02 18:00:00,1.54772,1.54801,1.54757,1.54779,49600000.0
2007-03-02 18:01:00,1.54795,1.54801,1.54764,1.54785,55100000.0
2007-03-02 18:02:00,1.548,1.548,1.54786,1.54792,53400000.0
2007-03-02 18:03:00,1.54776,1.54877,1.54776,1.54846,49000000.0
2007-03-02 18:04:00,1.54883,1.54883,1.54839,1.54849,47800000.0
2007-03-02 18:05:00,1.54862,1.54862,1.54829,1.54829,21200000.0
2007-03-02 18:06:00,1.54832,1.54862,1.54832,1.54833,26200000.0
2007-03-02 18:07:00,1.54844,1.54844,1.54824,1.54832,44600000.0
2007-03-02 18:08:00,1.54825,1.54882,1.54825,1.54868,47600000.0
2007-03-02 18:09:00,1.5487,1.5491,1.54869,1.54896,49100000.0
2007-03-02 18:10:00,1.54883,1.54883,1.54854,1.54873,32800000.0
2007-03-02 18:11:00,1.54874,1.54915,1.54852,1.54892,36200000.0
2007-03-02 18:12:00,1.54921,1.54933,1.54895,1.54895,37400000.0
2007-03-02 18:13:00,1.54896,1.54913,1.54887,1.54908,42600000.0
2007-03-02 18:14:00,1.54852,1.54904,1.54852,1.54867,24600000.0
2007-03-02 18:15:00,1.54834,1.54859,1.5482,1.54833,34200000.0
2007-03-02 18:16:00,1.54843,1.54858,1.5482,1.54834,23000000.0
2007-03-02 18:17:00,1.54838,1.54866,1.54833,1.54833,36800000.0
2007-03-02 18:18:00,1.54844,1.54866,1.54835,1.54852,32000000.0
2007-03-02 18:19:00,1.54859,1.54861,1.54836,1.54836,37600000.0
2007-03-02 18:20:00,1.5484,1.54859,1.54826,1.54829,35600000.0
2007-03-02 18:21:00,1.54841,1.54861,1.54835,1.54841,35000000.0
2007-03-02 18:22:00,1.54849,1.54849,1.54823,1.54836,32200000.0
2007-03-02 18:23:00,1.54828,1.54852,1.54828,1.54841,21600000.0
2007-03-02 18:24:00,1.54833,1.54833,1.54811,1.54813,43100000.0
2007-03-02 18:25:00,1.54842,1.54844,1.54809,1.54812,45000000.0
2007-03-02 18:26:00,1.54814,1.54826,1.54803,1.54825,25800000.0
2007-03-02 18:27:00,1.54832,1.54862,1.54814,1.54859,36200000.0
2007-03-02 18:28:00,1.54841,1.5487,1.54841,1.54848,31600000.0
2007-03-02 18:29:00,1.54864,1.54879,1.54847,1.54875,39800000.0
2007-03-02 18:30:00,1.54877,1.54877,1.54864,1.54868,53100000.0
2007-03-02 18:31:00,1.54874,1.54886,1.54865,1.5488,27800000.0
2007-03-02 18:32:00,1.54855,1.54855,1.54789,1.54806,36500000.0
2007-03-02 18:33:00,1.54797,1.54822,1.5478,1.54797,53700000.0
2007-03-02 18:34:00,1.54806,1.54829,1.54803,1.54803,29600000.0
2007-03-02 18:35:00,1.54799,1.54813,1.54789,1.54809,54800000.0
2007-03-02 18:36:00,1.54792,1.54814,1.54791,1.54806,55300000.0
2007-03-02 18:37:00,1.54831,1.54844,1.54829,1.54843,24600000.0
2007-03-02 18:38:00,1.54823,1.5484,1.5481,1.54838,25000000.0
2007-03-02 18:39:00,1.54814,1.54852,1.54814,1.54834,26700000.0
2007-03-02 18:40:00,1.54818,1.54828,1.54791,1.54804,30400000.0
2007-03-02 18:41:00,1.54822,1.54842,1.54817,1.54839,25900000.0
2007-03-02 18:42:00,1.5485,1.54874,1.54846,1.54872,51400000.0
2007-03-02 18:43:00,1.54868,1.54895,1.54857,1.54889,25400000.0
2007-03-02 18:44:00,1.54898,1.54915,1.54886,1.54901,43800000.0
2007-03-02 18:45:00,1.54914,1.54914,1.54866,1.54866,25000000.0
2007-03-02 18:46:00,1.54891,1.54904,1.54882,1.54882,33000000.0
2007-03-02 18:47:00,1.54927,1.54959,1.54927,1.54947,37400000.0
2007-03-02 18:48:00,1.54937,1.54985,1.54929,1.54953,37900000.0
2007-03-02 18:49:00,1.54933,1.54933,1.54883,1.54891,37000000.0
2007-03-02 18:50:00,1.54903,1.54903,1.54872,1.54887,51800001.0
2007-03-02 18:51:00,1.54887,1.54897,1.54856,1.54856,40800000.0
2007-03-02 18:52:00,1.54838,1.54869,1.54838,1.54845,42400000.0
2007-03-02 18:53:00,1.5487,1.54922,1.5487,1.54885,40000000.0
2007-03-02 18:54:00,1.5488,1.54897,1.54847,1.54889,40800000.0
2007-03-02 18:55:00,1.54898,1.54922,1.54887,1.54895,29000000.0
2007-03-02 18:56:00,1.54862,1.54898,1.54855,1.54855,48600000.0
2007-03-02 18:57:00,1.549,1.54912,1.54888,1.54888,37400000.0
2007-03-02 18:58:00,1.54881,1.54884,1.54859,1.54861,31400000.0
2007-03-02 18:59:00,1.54862,1.54878,1.54824,1.54875,38700000.0
2007-03-02 19:00:00,1.54882,1.54886,1.54843,1.54873,41200000.0
2007-03-02 19:01:00,1.54898,1.54906,1.5486,1.5487,42000000.0
2007-03-02 19:02:00,1.54873,1.54884,1.54867,1.54872,27200000.0
2007-03-02 19:03:00,1.54867,1.54887,1.5485,1.54886,61400000.0
2007-03-02 19:04:00,1.54887,1.54912,1.54834,1.54849,50600000.0
2007-03-02 19:05:00,1.54853,1.54871,1.54843,1.54845,33000000.0
2007-03-02 19:06:00,1.54888,1.54907,1.54888,1.54907,26000000.0
2007-03-02 19:07:00,1.54905,1.54929,1.54901,1.54929,71900000.0
2007-03-02 19:08:00,1.54904,1.54924,1.54904,1.54923,44800000.0
2007-03-02 19:09:00,1.54928,1.54928,1.54903,1.54928,21600000.0
2007-03-02 19:10:00,1.54941,1.54941,1.54883,1.54883,39800000.0
2007-03-02 19:11:00,1.5491,1.54926,1.54905,1.54917,60500001.0
2007-03-02 19:12:00,1.54878,1.54901,1.54877,1.54901,30600000.0
2007-03-02 19:13:00,1.54877,1.54892,1.54863,1.54875,45100000.0
2007-03-02 19:14:00,1.54856,1.54897,1.54845,1.54897,42200000.0
2007-03-02 19:15:00,1.54906,1.54919,1.54891,1.54918,23000000.0
2007-03-02 19:16:00,1.54892,1.54936,1.54892,1.54915,35400000.0
2007-03-02 19:17:00,1.54908,1.54923,1.54893,1.54901,38200000.0
2007-03-02 19:18:00,1.5491,1.54918,1.549,1.54917,30600000.0
2007-03-02 19:19:00,1.54962,1.54985,1.54941,1.54979,32800000.0
2007-03-02 19:20:00,1.54989,1.55023,1.54965,1.55023,63500000.0
2007-03-02 19:21:00,1.55012,1.55037,1.5499,1.55008,31700000.0
2007-03-02 19:22:00,1.55011,1.55011,1.5498,1.54985,37000000.0
2007-03-02 19:23:00,1.54963,1.54998,1.54939,1.54998,55900000.0
2007-03-02 19:24:00,1.54985,1.55027,1.5498,1.55002,45300000.0
2007-03-02 19:25:00,1.55006,1.55006,1.54966,1.55002,45000000.0
2007-03-02 19:26:00,1.54989,1.55017,1.54977,1.55007,39800000.0
2007-03-02 19:27:00,1.54995,1.55005,1.54971,1.5499,36100000.0
2007-03-02 19:28:00,1.54984,1.55037,1.54984,1.55031,29000000.0
2007-03-02 19:29:00,1.55007,1.55029,1.54975,1.55029,27900000.0
2007-03-02 19:30:00,1.5503,1.5503,1.55007,1.55019,47300000.0
2007-03-02 19:31:00,1.55031,1.55045,1.55014,1.55045,54600000.0
2007-03-02 19:32:00,1.55056,1.55061,1.55014,1.55022,44800000.0
2007-03-02 19:33:00,1.55029,1.55029,1.54991,1.55029,36200000.0
2007-03-02 19:34:00,1.55042,1.55068,1.55022,1.55022,34900000.0
2007-03-02 19:35:00,1.5501,1.5502,1.54968,1.54998,55100000.0
2007-03-02 19:36:00,1.54958,1.54979,1.54932,1.54932,36500000.0
2007-03-02 19:37:00,1.54941,1.54941,1.54891,1.54891,29600000.0
2007-03-02 19:38:00,1.54893,1.5497,1.54893,1.54954,40400000.0
2007-03-02 19:39:00,1.54975,1.54999,1.54973,1.54992,39800000.0
2007-03-02 19:40:00,1.54984,1.54995,1.54964,1.54975,37900000.0
2007-03-02 19:41:00,1.54972,1.55018,1.54972,1.55018,25400000.0
2007-03-02 19:42:00,1.55014,1.55033,1.55005,1.55033,32200000.0
2007-03-02 19:43:00,1.55001,1.55002,1.54957,1.54999,44400000.0
2007-03-02 19:44:00,1.54997,1.55008,1.54997,1.55008,29800000.0
2007-03-02 19:45:00,1.54994,1.54994,1.54966,1.54966,44600000.0
2007-03-02 19:46:00,1.54928,1.54934,1.54884,1.54884,39300000.0
2007-03-02 19:47:00,1.54941,1.54996,1.54941,1.54957,41900000.0
2007-03-02 19:48:00,1.54961,1.54978,1.54961,1.5497,41400001.0
2007-03-02 19:49:00,1.54973,1.55026,1.54973,1.55025,15400000.0
2007-03-02 19:50:00,1.55063,1.55069,1.55042,1.5505,39000001.0
2007-03-02 19:51:00,1.55024,1.55059,1.55022,1.55025,59000000.0
2007-03-02 19:52:00,1.54989,1.55015,1.54987,1.54999,32200000.0
2007-03-02 19:53:00,1.5501,1.55062,1.5501,1.55057,36600000.0
2007-03-02 19:54:00,1.55042,1.55047,1.55023,1.55024,50800000.0
2007-03-02 19:55:00,1.5502,1.5503,1.55004,1.55004,30800000.0
2007-03-02 19:56:00,1.54997,1.55004,1.54975,1.54991,30600000.0
2007-03-02 19:57:00,1.54991,1.55018,1.54991,1.55013,41900000.0
2007-03-02 19:58:00,1.54997,1.55016,1.54995,1.55011,25200000.0
2007-03-02 19:59:00,1.55011,1.55025,1.54998,1.55001,20600000.0
2007-03-02 20:00:00,1.55019,1.55063,1.55003,1.55003,55500000.0
2007-03-02 20:01:00,1.55048,1.5507,1.55039,1.55043,60200000.0
2007-03-02 20:02:00,1.5505,1.55066,1.55039,1.55053,42500000.0
2007-03-02 20:03:00,1.55062,1.55062,1.55028,1.55046,39100000.0
2007-03-02 20:04:00,1.5505,1.55061,1.55026,1.55042,39800000.0
2007-03-02 20:05:00,1.5504,1.55061,1.55024,1.5503,30800000.0
2007-03-02 20:06:00,1.55027,1.55043,1.55011,1.55023,34200000.0
2007-03-02 20:07:00,1.55016,1.55023,1.54987,1.55005,22800000.0
2007-03-02 20:08:00,1.55011,1.55011,1.5496,1.54994,41400000.0
2007-03-02 20:09:00,1.55028,1.55039,1.55028,1.55039,40400000.0
2007-03-02 20:10:00,1.55001,1.5505,1.55001,1.55036,54200000.0
2007-03-02 20:11:00,1.55037,1.55051,1.55031,1.55043,25600000.0
2007-03-02 20:12:00,1.55052,1.5506,1.55014,1.5506,49000000.0
2007-03-02 20:13:00,1.55058,1.55058,1.55028,1.55055,49000000.0
2007-03-02 20:14:00,1.55055,1.55067,1.55004,1.55062,40100000.0
2007-03-02 20:15:00,1.55054,1.55054,1.55034,1.55049,37200001.0
2007-03-02 20:16:00,1.55039,1.55051,1.55024,1.55024,45800000.0
2007-03-02 20:17:00,1.55024,1.55041,1.55002,1.55039,45900000.0
2007-03-02 20:18:00,1.55045,1.5507,1.55045,1.55057,38500000.0
2007-03-02 20:19:00,1.5505,1.55061,1.55032,1.55032,35800000.0
2007-03-02 20:20:00,1.55022,1.55038,1.5501,1.55038,26800000.0
2007-03-02 20:21:00,1.55026,1.55043,1.55018,1.55018,34800000.0
2007-03-02 20:22:00,1.55012,1.55019,1.54991,1.54992,48900000.0
2007-03-02 20:23:00,1.54989,1.54999,1.54963,1.54983,47000000.0
2007-03-02 20:24:00,1.54988,1.54989,1.54966,1.54966,37700000.0
2007-03-02 20:25:00,1.54994,1.55,1.54972,1.54978,57900000.0
2007-03-02 20:26:00,1.55003,1.5501,1.54965,1.55002,37600000.0
2007-03-02 20:27:00,1.55021,1.5503,1.54976,1.55001,49200000.0
2007-03-02 20:28:00,1.55002,1.55043,1.55001,1.55043,29700000.0
2007-03-02 20:29:00,1.55062,1.55062,1.55004,1.55035,42600001.0
2007-03-02 20:30:00,1.5506,1.55077,1.5506,1.55077,27600000.0
2007-03-02 20:31:00,1.55068,1.55075,1.55025,1.55075,48900000.0
2007-03-02 20:32:00,1.55074,1.55093,1.55041,1.55093,44800000.0
2007-03-02 20:33:00,1.5511,1.55116,1.551,1.55102,27000000.0
2007-03-02 20:34:00,1.55101,1.55112,1.55085,1.55112,32600000.0
2007-03-02 20:35:00,1.55103,1.55118,1.55091,1.55102,43200000.0
2007-03-02 20:36:00,1.5511,1.55128,1.55097,1.55117,50600000.0
2007-03-02 20:37:00,1.55124,1.55124,1.55096,1.55121,41100000.0
2007-03-02 20:38:00,1.55147,1.55152,1.55123,1.55128,22400000.0
2007-03-02 20:39:00,1.55113,1.55159,1.55113,1.55127,47200000.0
2007-03-02 20:40:00,1.55125,1.55146,1.55118,1.55118,52000000.0
2007-03-02 20:41:00,1.5512,1.5513,1.55097,1.55123,36400000.0
2007-03-02 20:42:00,1.55137,1.55157,1.55104,1.55149,43200000.0
2007-03-02 20:43:00,1.55127,1.55136,1.55081,1.55081,30400000.0
2007-03-02 20:44:00,1.55119,1.55135,1.55104,1.55111,40000000.0
2007-03-02 20:45:00,1.55065,1.55114,1.55065,1.55084,56800000.0
2007-03-02 20:46:00,1.55118,1.55124,1.55107,1.55118,49400000.0
2007-03-02 20:47:00,1.55139,1.55197,1.55128,1.5517,39600001.0
2007-03-02 20:48:00,1.55136,1.5517,1.55135,1.55158,48700000.0
2007-03-02 20:49:00,1.55156,1.55159,1.55152,1.55153,36300000.0
2007-03-02 20:50:00,1.55139,1.5515,1.55133,1.5515,43800000.0
2007-03-02 20:51:00,1.55137,1.5516,1.55137,1.55147,39800000.0
2007-03-02 20:52:00,1.55146,1.55167,1.55141,1.55153,31400000.0
2007-03-02 20:53:00,1.55112,1.5514,1.55112,1.5512,42400000.0
2007-03-02 20:54:00,1.5509,1.5515,1.5509,1.5515,49200000.0
2007-03-02 20:55:00,1.5516,1.55215,1.5515,1.5521,37600000.0
2007-03-02 20:56:00,1.55187,1.55195,1.5518,1.55195,37400000.0
2007-03-02 20:57:00,1.55188,1.55193,1.55168,1.55168,43000000.0
2007-03-02 20:58:00,1.55185,1.55185,1.55156,1.55161,65300000.0
2007-03-02 20:59:00,1.55167,1.55188,1.55164,1.55188,46400000.0
2007-03-02 21:00:00,1.55192,1.55199,1.55158,1.55185,27200000.0
2007-03-02 21:01:00,1.55187,1.55205,1.55147,1.55147,29600000.0
2007-03-02 21:02:00,1.5519,1.5521,1.5517,1.5519,32400000.0
2007-03-02 21:03:00,1.55188,1.55203,1.55166,1.55191,32400000.0
2007-03-02 21:04:00,1.55206,1.55216,1.55198,1.55216,41100000.0
2007-03-02 21:05:00,1.55191,1.55243,1.55191,1.55224,60400000.0
2007-03-02 21:06:00,1.55238,1.55243,1.55216,1.55243,35000000.0
2007-03-02 21:07:00,1.5525,1.5525,1.5523,1.55232,26800000.0
2007-03-02 21:08:00,1.55215,1.55235,1.55215,1.55232,31800000.0
2007-03-02 21:09:00,1.55249,1.55258,1.5522,1.55245,26800000.0
2007-03-02 21:10:00,1.55258,1.55258,1.55211,1.55215,47800001.0
2007-03-02 21:11:00,1.55212,1.55237,1.55181,1.552,39400000.0
2007-03-02 21:12:00,1.55209,1.5525,1.55199,1.55245,52300000.0
2007-03-02 21:13:00,1.55248,1.55268,1.55206,1.55206,48100000.0
2007-03-02 21:14:00,1.55193,1.55203,1.55169,1.55172,46500000.0
2007-03-02 21:15:00,1.55153,1.55182,1.55153,1.55171,44200000.0
2007-03-02 21:16:00,1.5514,1.55177,1.5514,1.55159,40200000.0
2007-03-02 21:17:00,1.55148,1.55174,1.55126,1.55126,44400000.0
2007-03-02 21:18:00,1.55174,1.55174,1.55123,1.55168,31800000.0
2007-03-02 21:19:00,1.55172,1.55172,1.55146,1.55152,29600000.0
2007-03-02 21:20:00,1.55155,1.55175,1.55149,1.55154,41800000.0
2007-03-02 21:21:00,1.55156,1.55171,1.55146,1.55157,45900000.0
2007-03-02 21:22:00,1.55113,1.5516,1.55113,1.55141,27600000.0
2007-03-02 21:23:00,1.55141,1.55167,1.55113,1.55113,57500000.0
2007-03-02 21:24:00,1.55137,1.55169,1.55123,1.55124,32800000.0
2007-03-02 21:25:00,1.55143,1.55167,1.55125,1.55125,62500000.0
2007-03-02 21:26:00,1.55151,1.55163,1.55141,1.55141,33800000.0
2007-03-02 21:27:00,1.55149,1.55154,1.5514,1.55146,32600000.0
2007-03-02 21:28:00,1.55145,1.55163,1.55145,1.55155,35400000.0
2007-03-02 21:29:00,1.55182,1.55182,1.55175,1.55181,42800000.0
2007-03-02 21:30:00,1.5518,1.5518,1.55151,1.5517,38000000.0
2007-03-02 21:31:00,1.55178,1.55182,1.55159,1.55178,40200000.0
2007-03-02 21:32:00,1.5519,1.55193,1.55182,1.55188,32800000.0
2007-03-02 21:33:00,1.55188,1.55188,1.55157,1.55173,32000000.0
2007-03-02 21:34:00,1.55184,1.55211,1.5518,1.5519,39600000.0
2007-03-02 21:35:00,1.55196,1.55208,1.55163,1.55208,32800000.0
2007-03-02 21:36:00,1.55219,1.55219,1.55179,1.55211,30600000.0
2007-03-02 21:37:00,1.55211,1.55211,1.55194,1.55201,35000000.0
2007-03-02 21:38:00,1.55199,1.55199,1.55178,1.55187,43500000.0
2007-03-02 21:39:00,1.55182,1.55203,1.55182,1.55202,39700000.0
2007-03-02 21:40:00,1.55195,1.55219,1.55191,1.55205,33900000.0
2007-03-02 21:41:00,1.55203,1.55225,1.55201,1.55217,41800000.0
2007-03-02 21:42:00,1.55217,1.55217,1.55168,1.55168,19400000.0
2007-03-02 21:43:00,1.55202,1.55227,1.55191,1.55227,75200000.0
2007-03-02 21:44:00,1.55213,1.55239,1.55205,1.5522,37600000.0
2007-03-02 21:45:00,1.55218,1.55227,1.55216,1.55216,27400000.0
2007-03-02 21:46:00,1.55235,1.55269,1.55231,1.55259,30400000.0
2007-03-02 21:47:00,1.55277,1.55304,1.55255,1.55255,23400000.0
2007-03-02 21:48:00,1.55261,1.55261,1.55228,1.55237,48800000.0
2007-03-02 21:49:00,1.55249,1.5526,1.55223,1.55245,31000000.0
2007-03-02 21:50:00,1.55236,1.55236,1.55208,1.55229,49800000.0
2007-03-02 21:51:00,1.55216,1.55244,1.55216,1.55244,47400000.0
2007-03-02 21:52:00,1.55238,1.5525,1.5523,1.55249,53900001.0
2007-03-02 21:53:00,1.55242,1.55246,1.55221,1.55221,27800000.0
2007-03-02 21:54:00,1.5522,1.55247,1.55199,1.55207,42400000.0
2007-03-02 21:55:00,1.55194,1.55202,1.55183,1.55202,55000000.0
2007-03-02 21:56:00,1.55206,1.55219,1.55198,1.55207,39600000.0
2007-03-02 21:57:00,1.55192,1.55192,1.55143,1.5517,32800000.0
2007-03-02 21:58:00,1.55175,1.55199,1.55166,1.55184,49000001.0
2007-03-02 21:59:00,1.55191,1.55196,1.5515,1.55164,38400000.0
2007-03-02 22:00:00,1.55175,1.55197,1.55175,1.5519,30400000.0
2007-03-02 22:01:00,1.55171,1.55197,1.55171,1.55175,34800000.0
2007-03-02 22:02:00,1.55191,1.55196,1.55174,1.5518,26000000.0
2007-03-02 22:03:00,1.55202,1.55207,1.55182,1.55207,36400000.0
2007-03-02 22:04:00,1.55193,1.55206,1.55178,1.55186,15200000.0
2007-03-02 22:05:00,1.55204,1.55213,1.55189,1.55213,40700000.0
2007-03-02 22:06:00,1.5522,1.5522,1.55178,1.55208,43200000.0
2007-03-02 22:07:00,1.55187,1.55218,1.55187,1.55194,37800000.0
2007-03-02 22:08:00,1.5516,1.55208,1.5516,1.55203,31200000.0
2007-03-02 22:09:00,1.55197,1.55205,1.55176,1.55187,43100001.0
2007-03-02 22:10:00,1.55196,1.55219,1.55193,1.55213,34200000.0
2007-03-02 22:11:00,1.5521,1.55225,1.552,1.552,33800000.0
2007-03-02 22:12:00,1.55221,1.55261,1.55221,1.55227,45400001.0
2007-03-02 22:13:00,1.55245,1.55259,1.55245,1.55251,35700000.0
2007-03-02 22:14:00,1.55239,1.55278,1.55231,1.55231,31400000.0
2007-03-02 22:15:00,1.55247,1.55267,1.55242,1.55253,57000000.0
2007-03-02 22:16:00,1.55255,1.55284,1.55255,1.55261,49000000.0
2007-03-02 22:17:00,1.5528,1.55287,1.55257,1.5526,41600001.0
2007-03-02 22:18:00,1.55284,1.55284,1.55267,1.55275,35000000.0
2007-03-02 22:19:00,1.55267,1.55289,1.55267,1.55269,23600000.0
2007-03-02 22:20:00,1.55274,1.55282,1.55255,1.55267,53100000.0
2007-03-02 22:21:00,1.55236,1.55236,1.552,1.55217,25600000.0
2007-03-02 22:22:00,1.55229,1.55232,1.5521,1.55227,48800000.0
2007-03-02 22:23:00,1.55241,1.55263,1.55239,1.55251,40000000.0
2007-03-02 22:24:00,1.55251,1.55251,1.55219,1.55242,30600000.0
2007-03-02 22:25:00,1.55228,1.55235,1.55213,1.55234,34300000.0
2007-03-02 22:26:00,1.55217,1.55247,1.55217,1.55247,28400000.0
2007-03-02 22:27:00,1.55232,1.55244,1.552,1.55232,30000000.0
2007-03-02 22:28:00,1.55223,1.55246,1.55221,1.55226,32600000.0
2007-03-02 22:29:00,1.55234,1.55239,1.5521,1.55217,28200000.0
2007-03-02 22:30:00,1.55219,1.55233,1.5521,1.55225,34800000.0
2007-03-02 22:31:00,1.55248,1.55255,1.55187,1.5524,24400000.0
2007-03-02 22:32:00,1.55242,1.55255,1.55233,1.55251,33500000.0
2007-03-02 22:33:00,1.55236,1.55257,1.55236,1.55257,54900000.0
2007-03-02 22:34:00,1.55253,1.55261,1.55229,1.55236,37100000.0
2007-03-02 22:35:00,1.55252,1.55257,1.5524,1.5524,39700000.0
2007-03-02 22:36:00,1.55252,1.55258,1.55192,1.55192,55600001.0
2007-03-02 22:37:00,1.55241,1.55248,1.55231,1.55248,48000000.0
2007-03-02 22:38:00,1.55234,1.5525,1.55234,1.5525,50400001.0
2007-03-02 22:39:00,1.55251,1.55264,1.55238,1.5525,23200000.0
2007-03-02 22:40:00,1.55257,1.55271,1.55242,1.55242,39800000.0
2007-03-02 22:41:00,1.55282,1.55282,1.55254,1.55255,33400000.0
2007-03-02 22:42:00,1.55277,1.55282,1.55241,1.55273,54100000.0
2007-03-02 22:43:00,1.55284,1.55284,1.55252,1.55262,25500000.0
2007-03-02 22:44:00,1.55249,1.55271,1.55242,1.55271,49000000.0
2007-03-02 22:45:00,1.55271,1.55271,1.55258,1.55271,37600000.0
2007-03-02 22:46:00,1.55264,1.55277,1.55255,1.55255,32700000.0
2007-03-02 22:47:00,1.55263,1.5528,1.55258,1.55266,41200000.0
2007-03-02 22:48:00,1.55254,1.55294,1.55254,1.55271,31800000.0
2007-03-02 22:49:00,1.55262,1.55291,1.55252,1.55273,33000000.0
2007-03-02 22:50:00,1.55257,1.55281,1.55255,1.55264,36100000.0
2007-03-02 22:51:00,1.55274,1.5528,1.55264,1.5528,31600000.0
2007-03-02 22:52:00,1.55263,1.55265,1.55236,1.55238,31600000.0
2007-03-02 22:53:00,1.55259,1.5528,1.55228,1.5528,46600000.0
2007-03-02 22:54:00,1.55274,1.55274,1.55241,1.55246,32800000.0
2007-03-02 22:55:00,1.55268,1.55268,1.55248,1.55248,16400000.0
2007-03-02 22:56:00,1.55255,1.55255,1.55241,1.55255,36400000.0
2007-03-02 22:57:00,1.55253,1.55253,1.55215,1.55215,48900000.0
2007-03-02 22:58:00,1.5525,1.5526,1.55244,1.55244,40200000.0
2007-03-02 22:59:00,1.55259,1.55264,1.55236,1.55241,34600000.0
2007-03-02 23:00:00,1.5525,1.5526,1.55232,1.55232,40400000.0
2007-03-02 23:01:00,1.55238,1.55263,1.55217,1.55263,50800000.0
2007-03-02 23:02:00,1.55251,1.55261,1.55248,1.55249,34000000.0
2007-03-02 23:03:00,1.55259,1.55269,1.55242,1.55243,36000000.0
2007-03-02 23:04:00,1.55256,1.55278,1.55234,1.55278,31500000.0
2007-03-02 23:05:00,1.55273,1.55293,1.55271,1.55293,37600000.0
2007-03-02 23:06:00,1.55263,1.55287,1.55241,1.55269,39400000.0
2007-03-02 23:07:00,1.55247,1.55272,1.55247,1.55262,28200000.0
2007-03-02 23:08:00,1.55262,1.5527,1.55244,1.55252,40200000.0
2007-03-02 23:09:00,1.55258,1.55288,1.55253,1.55265,23200000.0
2007-03-02 23:10:00,1.55255,1.55285,1.55242,1.55264,64000000.0
2007-03-02 23:11:00,1.55261,1.55263,1.55244,1.55251,49800000.0
2007-03-02 23:12:00,1.55259,1.55266,1.55251,1.55266,33600000.0
2007-03-02 23:13:00,1.55203,1.5527,1.55203,1.5525,18200000.0
2007-03-02 23:14:00,1.55254,1.55255,1.55233,1.5524,27800000.0
2007-03-02 23:15:00,1.55227,1.5523,1.55165,1.5523,54900000.0
2007-03-02 23:16:00,1.55227,1.55227,1.55206,1.55219,31800000.0
2007-03-02 23:17:00,1.55228,1.55228,1.55185,1.55216,27800000.0
2007-03-02 23:18:00,1.5525,1.55276,1.55237,1.55254,37900000.0
2007-03-02 23:19:00,1.55252,1.55275,1.55238,1.55248,46800000.0
2007-03-02 23:20:00,1.55272,1.55284,1.55238,1.5527,41200000.0
2007-03-02 23:22:00,1.55265,1.55275,1.55237,1.55267,39000000.0
2007-03-02 23:23:00,1.55253,1.55272,1.55253,1.55255,39200000.0
2007-03-02 23:24:00,1.5524,1.55273,1.5524,1.55247,23200000.0
2007-03-02 23:25:00,1.55259,1.55274,1.55251,1.55251,46900000.0
2007-03-02 23:26:00,1.55264,1.55276,1.55247,1.55276,35000000.0
2007-03-02 23:27:00,1.55259,1.55272,1.55259,1.55259,30400000.0
2007-03-02 23:28:00,1.55252,1.5526,1.5522,1.5522,57200000.0
2007-03-02 23:29:00,1.55255,1.5528,1.55241,1.55254,51200000.0
2007-03-02 23:30:00,1.55237,1.55277,1.55237,1.55255,36200000.0
2007-03-02 23:31:00,1.55259,1.55273,1.55229,1.55273,27000000.0
2007-03-02 23:32:00,1.55262,1.55287,1.55262,1.55267,43500000.0
2007-03-02 23:33:00,1.55255,1.55278,1.55255,1.55278,35200000.0
2007-03-02 23:34:00,1.55276,1.55284,1.55256,1.55261,57000000.0
2007-03-02 23:35:00,1.55239,1.5527,1.55239,1.5525,53800000.0
2007-03-02 23:36:00,1.55288,1.55288,1.5527,1.5527,32800000.0
2007-03-02 23:37:00,1.55266,1.55284,1.55264,1.55284,19600000.0
2007-03-02 23:38:00,1.55291,1.55302,1.55281,1.55298,60800001.0
2007-03-02 23:39:00,1.55282,1.55295,1.55278,1.55295,42000000.0
2007-03-02 23:40:00,1.55313,1.55313,1.5527,1.5527,57900000.0
2007-03-02 23:41:00,1.55268,1.55277,1.55222,1.55222,36200000.0
2007-03-02 23:42:00,1.55277,1.55277,1.55243,1.55265,30600000.0
2007-03-02 23:43:00,1.55272,1.55272,1.55209,1.55263,53100000.0
2007-03-02 23:44:00,1.55281,1.55281,1.55249,1.5527,31400000.0
2007-03-02 23:45:00,1.55252,1.55286,1.5524,1.55256,53900000.0
2007-03-02 23:47:00,1.55285,1.5529,1.5526,1.55284,42800000.0
2007-03-02 23:48:00,1.55283,1.55283,1.5525,1.5528,53400001.0
2007-03-02 23:49:00,1.55289,1.55289,1.55244,1.55266,19400000.0
2007-03-02 23:50:00,1.55267,1.55277,1.55247,1.55267,33000000.0
2007-03-02 23:51:00,1.55286,1.55301,1.55276,1.55294,47000000.0
2007-03-02 23:52:00,1.55284,1.55284,1.55227,1.55266,42600000.0
2007-03-02 23:53:00,1.5531,1.55313,1.5529,1.55302,27000000.0
2007-03-02 23:54:00,1.55295,1.55323,1.55242,1.55242,42400000.0
2007-03-02 23:55:00,1.55263,1.55293,1.55263,1.55293,47100000.0
2007-03-02 23:57:00,1.55286,1.55302,1.55282,1.55302,45000000.0
2007-03-02 23:58:00,1.55286,1.5529,1.5524,1.55261,25200000.0
2007-03-02 23:59:00,1.55272,1.55272,1.55235,1.55238,43100000.0
2007-03-05 00:00:00,1.57982,1.58082,1.55651,1.55651,40500000.0
2007-03-05 00:01:00,1.55248,1.55254,1.55229,1.55237,48600001.0
2007-03-05 00:02:00,1.55239,1.55244,1.55195,1.55238,39600000.0
2007-03-05 00:03:00,1.55235,1.55245,1.55225,1.5523,34800000.0
2007-03-05 00:04:00,1.55228,1.55242,1.55228,1.55231,34400000.0
2007-03-05 00:05:00,1.55238,1.55245,1.55207,1.55207,43900000.0
2007-03-05 00:06:00,1.55215,1.55251,1.55215,1.55251,27500000.0
2007-03-05 00:07:00,1.55281,1.55281,1.55185,1.55185,25400000.0
2007-03-05 00:08:00,1.5518,1.55189,1.55166,1.55189,51100000.0
2007-03-05 00:09:00,1.55167,1.55178,1.55142,1.55165,43300000.0
2007-03-05 00:10:00,1.55162,1.55162,1.55145,1.5515,37800000.0
2007-03-05 00:11:00,1.55157,1.55167,1.55146,1.55157,44400001.0
2007-03-05 00:12:00,1.55168,1.55171,1.55133,1.55136,28900000.0
2007-03-05 00:13:00,1.55166,1.5517,1.55135,1.5516,42600000.0
2007-03-05 00:14:00,1.55155,1.55185,1.5515,1.55185,48900001.0
2007-03-05 00:15:00,1.55182,1.55202,1.5517,1.5517,37800000.0
2007-03-05 00:16:00,1.55187,1.5519,1.55162,1.55174,35000000.0
2007-03-05 00:17:00,1.5519,1.5522,1.5519,1.55206,25200000.0
2007-03-05 00:18:00,1.55194,1.55216,1.5519,1.5519,31600000.0
2007-03-05 00:19:00,1.5519,1.55203,1.55183,1.55203,17200000.0
2007-03-05 00:20:00,1.55244,1.55265,1.55224,1.55224,40000000.0
2007-03-05 00:21:00,1.55225,1.55238,1.55209,1.55227,42200000.0
2007-03-05 00:22:00,1.55202,1.55225,1.55202,1.55225,33000000.0
2007-03-05 00:23:00,1.55211,1.55231,1.55171,1.55214,61600000.0
2007-03-05 00:24:00,1.55231,1.55251,1.55226,1.55251,62800000.0
2007-03-05 00:25:00,1.5522,1.55232,1.55206,1.55221,78900001.0
2007-03-05 00:26:00,1.552,1.552,1.55182,1.55192,30600000.0
2007-03-05 00:27:00,1.55198,1.55205,1.55193,1.55199,34000000.0
2007-03-05 00:28:00,1.552,1.5521,1.55184,1.55208,53800000.0
2007-03-05 00:29:00,1.552,1.55213,1.55182,1.55192,37800000.0
2007-03-05 00:30:00,1.55176,1.55221,1.55176,1.55192,32000000.0
2007-03-05 00:31:00,1.55209,1.55228,1.55208,1.55228,44200000.0
2007-03-05 00:32:00,1.55219,1.55252,1.55214,1.55228,42700000.0
2007-03-05 00:33:00,1.55246,1.55253,1.55224,1.55246,25400000.0
2007-03-05 00:34:00,1.55244,1.55259,1.55231,1.55231,28600000.0
2007-03-05 00:35:00,1.55257,1.55257,1.55216,1.55228,27000000.0
2007-03-05 00:36:00,1.55221,1.55233,1.55216,1.55233,43900001.0
2007-03-05 00:37:00,1.55247,1.55258,1.55232,1.55232,35200000.0
2007-03-05 00:38:00,1.55239,1.55261,1.55239,1.55247,29200000.0
2007-03-05 00:39:00,1.55256,1.55262,1.55219,1.55231,52300000.0
2007-03-05 00:40:00,1.5523,1.5526,1.5521,1.5525,41300000.0
2007-03-05 00:41:00,1.55255,1.55255,1.5522,1.5524,41300000.0
2007-03-05 00:42:00,1.5524,1.55252,1.55238,1.55248,30600000.0
2007-03-05 00:43:00,1.55227,1.55255,1.55203,1.55255,28000000.0
2007-03-05 00:44:00,1.55255,1.55255,1.55242,1.5525,28200000.0
2007-03-05 00:45:00,1.553,1.5532,1.5523,1.5528,38000000.0
2007-03-05 00:46:00,1.55247,1.55255,1.55237,1.55255,38000000.0
2007-03-05 00:47:00,1.55232,1.55232,1.55212,1.55221,39600000.0
2007-03-05 00:48:00,1.55192,1.55239,1.55192,1.55224,28400000.0
2007-03-05 00:49:00,1.55241,1.55248,1.55203,1.55223,57800000.0
2007-03-05 00:50:00,1.5529,1.5529,1.5526,1.5526,38100000.0
2007-03-05 00:51:00,1.5527,1.5528,1.5523,1.5523,38100000.0
2007-03-05 00:52:00,1.55233,1.55259,1.55232,1.55259,38100000.0
2007-03-05 00:53:00,1.55243,1.55281,1.55239,1.55281,56000001.0
2007-03-05 00:54:00,1.55256,1.55297,1.55256,1.55291,39000000.0
2007-03-05 00:55:00,1.55293,1.55349,1.55282,1.55349,36600000.0
2007-03-05 00:56:00,1.55343,1.55348,1.55328,1.55333,48100000.0
2007-03-05 00:57:00,1.55335,1.55339,1.55293,1.55293,28700000.0
2007-03-05 00:58:00,1.5532,1.5532,1.55288,1.55298,32800000.0
2007-03-05 00:59:00,1.55275,1.55293,1.55256,1.55293,29000000.0
2007-03-05 01:00:00,1.55308,1.55315,1.55293,1.55298,43300000.0
2007-03-05 01:01:00,1.55308,1.55356,1.55303,1.5535,45900000.0
2007-03-05 01:02:00,1.55399,1.55411,1.55365,1.55365,43300000.0
2007-03-05 01:03:00,1.55398,1.55398,1.5536,1.55379,35400000.0
2007-03-05 01:04:00,1.5539,1.55396,1.55384,1.55384,55900000.0
2007-03-05 01:05:00,1.55385,1.55393,1.55371,1.55371,32600000.0
2007-03-05 01:06:00,1.55373,1.55373,1.55343,1.55372,54400000.0
2007-03-05 01:07:00,1.55368,1.55382,1.55356,1.55367,35200000.0
2007-03-05 01:08:00,1.55373,1.55399,1.55348,1.55348,40400000.0
2007-03-05 01:09:00,1.55384,1.55394,1.55376,1.55389,28000000.0
2007-03-05 01:10:00,1.55387,1.55387,1.55337,1.55337,30200000.0
2007-03-05 01:11:00,1.55322,1.55337,1.55322,1.55335,30600000.0
2007-03-05 01:12:00,1.55316,1.55326,1.55281,1.55304,25400000.0
2007-03-05 01:13:00,1.55316,1.55316,1.55278,1.55309,54700000.0
2007-03-05 01:14:00,1.55291,1.55304,1.55276,1.553,32800000.0
2007-03-05 01:15:00,1.5529,1.5529,1.55254,1.55283,18600000.0
2007-03-05 01:16:00,1.55283,1.55305,1.55281,1.55292,49200000.0
2007-03-05 01:17:00,1.55307,1.55313,1.55294,1.55304,35000000.0
2007-03-05 01:18:00,1.55301,1.55301,1.55249,1.55286,37500000.0
2007-03-05 01:19:00,1.55274,1.55279,1.55257,1.55257,36600000.0
2007-03-05 01:20:00,1.55264,1.55276,1.55212,1.55276,19600000.0
2007-03-05 01:21:00,1.55254,1.55284,1.55248,1.55248,39700000.0
2007-03-05 01:22:00,1.5527,1.55331,1.5527,1.55318,42500000.0
2007-03-05 01:23:00,1.55313,1.55337,1.55297,1.55297,31600000.0
2007-03-05 01:24:00,1.553,1.55317,1.55294,1.55317,30800000.0
2007-03-05 01:25:00,1.55309,1.55321,1.55281,1.55296,45800001.0
2007-03-05 01:26:00,1.55277,1.55297,1.55271,1.55297,35400000.0
2007-03-05 01:27:00,1.553,1.553,1.55267,1.55287,31800000.0
2007-03-05 01:28:00,1.55264,1.55281,1.55219,1.55261,52000000.0
2007-03-05 01:29:00,1.55258,1.55258,1.5523,1.55238,37800000.0
2007-03-05 01:30:00,1.55251,1.5526,1.55215,1.55252,62300000.0
2007-03-05 01:31:00,1.55236,1.55254,1.55235,1.55245,42600000.0
2007-03-05 01:32:00,1.55238,1.55243,1.55215,1.55215,35900000.0
2007-03-05 01:33:00,1.55247,1.55269,1.55239,1.55248,35000000.0
2007-03-05 01:34:00,1.55245,1.55245,1.55201,1.55219,26600000.0
2007-03-05 01:35:00,1.55232,1.55255,1.55215,1.55215,56900000.0
2007-03-05 01:36:00,1.55254,1.55271,1.55254,1.5526,29800000.0
2007-03-05 01:37:00,1.55268,1.55311,1.5525,1.55311,28400000.0
2007-03-05 01:38:00,1.55309,1.55322,1.55278,1.55278,24800000.0
2007-03-05 01:39:00,1.5527,1.55283,1.55236,1.55237,33400000.0
2007-03-05 01:40:00,1.55224,1.55258,1.55224,1.55251,35400000.0
2007-03-05 01:41:00,1.55261,1.55302,1.55261,1.55286,56200000.0
2007-03-05 01:42:00,1.55294,1.553,1.55276,1.55287,20200000.0
2007-03-05 01:43:00,1.55259,1.55261,1.55191,1.55261,23200000.0
2007-03-05 01:44:00,1.55259,1.55302,1.55234,1.55302,30400000.0
2007-03-05 01:45:00,1.55309,1.55311,1.55289,1.55293,53600000.0
2007-03-05 01:46:00,1.55268,1.55271,1.55224,1.55232,36400000.0
2007-03-05 01:47:00,1.55232,1.5524,1.5519,1.55196,30600000.0
2007-03-05 01:48:00,1.55223,1.55272,1.55223,1.55224,38000000.0
2007-03-05 01:49:00,1.55276,1.55301,1.55239,1.55285,25600000.0
2007-03-05 01:50:00,1.55282,1.55299,1.55249,1.55279,34800000.0
2007-03-05 01:51:00,1.5528,1.5528,1.55238,1.55238,34000000.0
2007-03-05 01:52:00,1.55256,1.55261,1.55237,1.55237,57700000.0
2007-03-05 01:53:00,1.55248,1.55248,1.55216,1.5522,59200000.0
2007-03-05 01:54:00,1.55226,1.55248,1.55226,1.55237,40000000.0
2007-03-05 01:55:00,1.55241,1.55252,1.55239,1.55239,37600000.0
2007-03-05 01:56:00,1.55253,1.55261,1.55237,1.55237,41000000.0
2007-03-05 01:57:00,1.55244,1.55252,1.55235,1.55235,36400000.0
2007-03-05 01:58:00,1.55221,1.55226,1.55182,1.55198,27600000.0
2007-03-05 01:59:00,1.55199,1.552,1.55184,1.552,42800000.0
2007-03-05 02:00:00,1.55154,1.55186,1.55154,1.55161,26600000.0
2007-03-05 02:01:00,1.55148,1.55152,1.55127,1.55144,45500000.0
2007-03-05 02:02:00,1.55134,1.5518,1.55119,1.55141,86700001.0
2007-03-05 02:03:00,1.5518,1.55211,1.55169,1.55181,119500002.0
2007-03-05 02:04:00,1.55164,1.5518,1.55161,1.55161,77400000.0
2007-03-05 02:05:00,1.55174,1.55174,1.55152,1.55152,57600000.0
2007-03-05 02:06:00,1.55173,1.55194,1.5514,1.55194,116200000.0
2007-03-05 02:07:00,1.55197,1.55222,1.55173,1.55221,192600001.0
2007-03-05 02:08:00,1.55222,1.5523,1.55191,1.55207,41700000.0
2007-03-05 02:09:00,1.55189,1.55217,1.55171,1.55217,159300000.0
2007-03-05 02:10:00,1.55233,1.55285,1.55233,1.55261,110000000.0
2007-03-05 02:11:00,1.55248,1.55248,1.55202,1.55235,40500000.0
2007-03-05 02:12:00,1.55211,1.55213,1.55183,1.55208,64600000.0
2007-03-05 02:13:00,1.55146,1.55146,1.55119,1.55135,32800000.0
2007-03-05 02:14:00,1.55139,1.55181,1.55128,1.55181,146500000.0
2007-03-05 02:15:00,1.55191,1.55223,1.55187,1.55219,198300000.0
2007-03-05 02:16:00,1.55262,1.55279,1.5526,1.55279,48100000.0
2007-03-05 02:17:00,1.55259,1.55295,1.55239,1.55248,265700003.0
2007-03-05 02:18:00,1.55255,1.55335,1.55228,1.55335,21000000.0
2007-03-05 02:19:00,1.55334,1.55334,1.55274,1.55319,63400001.0
2007-03-05 02:20:00,1.55342,1.5535,1.55299,1.55299,44400000.0
2007-03-05 02:21:00,1.55264,1.553,1.55252,1.553,54900000.0
2007-03-05 02:22:00,1.55276,1.55282,1.55268,1.55282,35700000.0
2007-03-05 02:23:00,1.55295,1.55304,1.55273,1.55275,54900000.0
2007-03-05 02:24:00,1.55277,1.55295,1.55227,1.55249,30600000.0
2007-03-05 02:25:00,1.55243,1.55277,1.55243,1.55267,93000000.0
2007-03-05 02:26:00,1.55254,1.55293,1.55239,1.55293,85600000.0
2007-03-05 02:27:00,1.55281,1.55281,1.55253,1.55262,56200000.0
2007-03-05 02:28:00,1.55244,1.55246,1.55226,1.55226,45400000.0
2007-03-05 02:29:00,1.55242,1.55242,1.55208,1.5523,43700000.0
2007-03-05 02:30:00,1.55266,1.55271,1.55256,1.55262,52000000.0
2007-03-05 02:31:00,1.55235,1.55235,1.55218,1.55226,44000000.0
2007-03-05 02:32:00,1.55252,1.55264,1.55236,1.55248,44600000.0
2007-03-05 02:33:00,1.55211,1.55211,1.55193,1.55201,199400000.0
2007-03-05 02:34:00,1.55227,1.55227,1.55186,1.55194,40800000.0
2007-03-05 02:35:00,1.55195,1.55195,1.5514,1.55144,81300001.0
2007-03-05 02:36:00,1.55164,1.55183,1.55154,1.55183,34800000.0
2007-03-05 02:37:00,1.55153,1.55156,1.55126,1.55145,86000000.0
2007-03-05 02:38:00,1.55158,1.55173,1.55151,1.55153,39700000.0
2007-03-05 02:39:00,1.55153,1.55153,1.55133,1.5514,32800000.0
2007-03-05 02:40:00,1.55147,1.5515,1.551,1.55103,60800000.0
2007-03-05 02:41:00,1.55103,1.55126,1.55103,1.55104,35200000.0
2007-03-05 02:42:00,1.55098,1.55098,1.55058,1.55058,35400000.0
2007-03-05 02:43:00,1.5505,1.55052,1.55043,1.55052,23000000.0
2007-03-05 02:44:00,1.55042,1.55042,1.55021,1.55041,27000000.0
2007-03-05 02:45:00,1.55007,1.55029,1.54988,1.55025,31200000.0
2007-03-05 02:46:00,1.55021,1.55021,1.54998,1.54999,190600002.0
2007-03-05 02:47:00,1.55048,1.55073,1.55005,1.55073,243200001.0
2007-03-05 02:48:00,1.55069,1.55083,1.55054,1.5506,118700000.0
2007-03-05 02:49:00,1.55045,1.55064,1.55013,1.55013,55200000.0
2007-03-05 02:50:00,1.55028,1.55052,1.54999,1.55051,98900000.0
2007-03-05 02:51:00,1.55009,1.55027,1.54976,1.55018,59100000.0
2007-03-05 02:52:00,1.55046,1.55052,1.55036,1.55042,17200000.0
2007-03-05 02:53:00,1.5507,1.55088,1.55062,1.5507,37500000.0
2007-03-05 02:54:00,1.55082,1.55097,1.55047,1.55055,44600000.0
2007-03-05 02:55:00,1.55039,1.55061,1.5501,1.55044,35400000.0
2007-03-05 02:56:00,1.55056,1.55099,1.55056,1.55091,79100000.0
2007-03-05 02:57:00,1.55097,1.55105,1.55089,1.55103,54500001.0
2007-03-05 02:58:00,1.55114,1.5514,1.55114,1.5514,54000000.0
2007-03-05 02:59:00,1.55145,1.55161,1.55136,1.55137,69800000.0
2007-03-05 03:00:00,1.55152,1.55172,1.55141,1.55164,104600001.0
2007-03-05 03:01:00,1.55152,1.55165,1.55145,1.55145,54900000.0
2007-03-05 03:02:00,1.55132,1.55178,1.55127,1.55175,42000000.0
2007-03-05 03:03:00,1.55168,1.55168,1.55139,1.55147,62200000.0
2007-03-05 03:04:00,1.55172,1.55202,1.55145,1.55163,46800000.0
2007-03-05 03:05:00,1.55167,1.55175,1.55162,1.5517,60000001.0
2007-03-05 03:06:00,1.55169,1.55221,1.55159,1.55219,58800000.0
2007-03-05 03:07:00,1.55216,1.55237,1.55193,1.55229,132200000.0
2007-03-05 03:08:00,1.55229,1.55237,1.55191,1.55199,55000000.0
2007-03-05 03:09:00,1.55219,1.55241,1.55191,1.55241,40000000.0
2007-03-05 03:10:00,1.55192,1.55236,1.55192,1.55236,46800001.0
2007-03-05 03:11:00,1.55209,1.5521,1.55199,1.55209,37600000.0
2007-03-05 03:12:00,1.55239,1.55265,1.55217,1.55233,44700000.0
2007-03-05 03:13:00,1.55189,1.55231,1.55188,1.55214,41800000.0
2007-03-05 03:14:00,1.55181,1.55188,1.5514,1.55172,44800000.0
2007-03-05 03:15:00,1.55128,1.55156,1.55128,1.55156,53500000.0
2007-03-05 03:16:00,1.55155,1.55155,1.55126,1.5514,33800000.0
2007-03-05 03:17:00,1.55134,1.55138,1.55078,1.55138,68500002.0
2007-03-05 03:18:00,1.55139,1.55141,1.55109,1.55141,28400000.0
2007-03-05 03:19:00,1.55135,1.55141,1.55111,1.55141,38000000.0
2007-03-05 03:20:00,1.55103,1.55158,1.55103,1.55139,43100000.0
2007-03-05 03:21:00,1.5508,1.5508,1.55071,1.55077,30000000.0
2007-03-05 03:22:00,1.55091,1.55112,1.55087,1.55105,66100000.0
2007-03-05 03:23:00,1.55089,1.55099,1.55079,1.55082,80000000.0
2007-03-05 03:24:00,1.55071,1.55073,1.55068,1.55069,57200000.0
2007-03-05 03:25:00,1.551,1.551,1.5504,1.55044,20400000.0
2007-03-05 03:26:00,1.55043,1.5505,1.55017,1.5504,133100000.0
2007-03-05 03:27:00,1.55052,1.55056,1.55039,1.55054,98000000.0
2007-03-05 03:28:00,1.55013,1.55019,1.54994,1.55015,25400000.0
2007-03-05 03:29:00,1.55004,1.55017,1.54999,1.55012,55600001.0
2007-03-05 03:30:00,1.55014,1.55017,1.54997,1.55017,49800000.0
2007-03-05 03:31:00,1.55015,1.55051,1.55015,1.55039,36700000.0
2007-03-05 03:32:00,1.55019,1.55033,1.54997,1.54997,47600000.0
2007-03-05 03:33:00,1.54968,1.54986,1.54964,1.54972,37800001.0
2007-03-05 03:34:00,1.54988,1.55007,1.54957,1.54961,45700000.0
2007-03-05 03:35:00,1.54971,1.54982,1.54954,1.5496,93600001.0
2007-03-05 03:36:00,1.54964,1.55012,1.54953,1.54998,46600000.0
2007-03-05 03:37:00,1.54985,1.54985,1.5495,1.54971,33000000.0
2007-03-05 03:38:00,1.54972,1.54982,1.54949,1.54953,31600000.0
2007-03-05 03:39:00,1.5493,1.54938,1.54914,1.54914,100600002.0
2007-03-05 03:40:00,1.54917,1.54971,1.54892,1.54934,124400000.0
2007-03-05 03:41:00,1.54907,1.54924,1.54872,1.54872,75800000.0
2007-03-05 03:42:00,1.54869,1.54876,1.54691,1.54711,77000000.0
2007-03-05 03:43:00,1.54678,1.54731,1.54668,1.54731,36600000.0
2007-03-05 03:44:00,1.54707,1.54741,1.54698,1.54725,34300000.0
2007-03-05 03:45:00,1.54726,1.54781,1.54726,1.54774,32800000.0
2007-03-05 03:46:00,1.54746,1.54746,1.54715,1.54743,46000000.0
2007-03-05 03:47:00,1.54749,1.54771,1.54749,1.54749,35400000.0
2007-03-05 03:48:00,1.54787,1.54798,1.54769,1.54798,31700000.0
2007-03-05 03:49:00,1.54783,1.54783,1.54731,1.54731,51400000.0
2007-03-05 03:50:00,1.54737,1.54748,1.54677,1.54677,121800000.0
2007-03-05 03:51:00,1.54701,1.54701,1.54662,1.54662,49200000.0
2007-03-05 03:52:00,1.54644,1.54644,1.54575,1.54602,94300000.0
2007-03-05 03:53:00,1.54599,1.54612,1.54579,1.54606,68200000.0
2007-03-05 03:54:00,1.54621,1.54695,1.54621,1.54659,22000000.0
2007-03-05 03:55:00,1.54679,1.54679,1.54646,1.54674,29600000.0
2007-03-05 03:56:00,1.54681,1.5472,1.54681,1.54712,29800000.0
2007-03-05 03:57:00,1.54654,1.5466,1.54646,1.54658,157500000.0
2007-03-05 03:58:00,1.54655,1.54751,1.5465,1.5466,235000002.0
2007-03-05 03:59:00,1.54678,1.54699,1.54649,1.54668,150400000.0
2007-03-05 04:00:00,1.54669,1.54677,1.54664,1.54671,92800000.0
2007-03-05 04:01:00,1.54672,1.54713,1.54666,1.54692,147900000.0
2007-03-05 04:02:00,1.5467,1.54681,1.54639,1.54644,105700000.0
2007-03-05 04:03:00,1.54646,1.54654,1.54622,1.5464,92600000.0
2007-03-05 04:04:00,1.54614,1.5462,1.54602,1.54608,137300001.0
2007-03-05 04:05:00,1.54598,1.54662,1.54574,1.54662,229300000.0
2007-03-05 04:06:00,1.54634,1.5468,1.54628,1.54645,115100001.0
2007-03-05 04:07:00,1.54648,1.5465,1.54625,1.54625,167500000.0
2007-03-05 04:08:00,1.54682,1.54682,1.54635,1.54658,42900000.0
2007-03-05 04:09:00,1.54667,1.54667,1.54621,1.54632,38000000.0
2007-03-05 04:10:00,1.54615,1.54615,1.54565,1.54574,120900000.0
2007-03-05 04:11:00,1.54571,1.54579,1.54522,1.54525,37800000.0
2007-03-05 04:12:00,1.54513,1.54533,1.54513,1.54526,65100000.0
2007-03-05 04:13:00,1.54539,1.5456,1.54539,1.54547,52400000.0
2007-03-05 04:14:00,1.5455,1.5456,1.54545,1.54557,96200000.0
2007-03-05 04:15:00,1.54575,1.54594,1.54551,1.54582,77000000.0
2007-03-05 04:16:00,1.54586,1.54601,1.54564,1.54568,90300000.0
2007-03-05 04:17:00,1.54574,1.54576,1.54551,1.5456,49200000.0
2007-03-05 04:18:00,1.54559,1.54592,1.54559,1.54591,98600000.0
2007-03-05 04:19:00,1.54599,1.54652,1.54594,1.54652,76800000.0
2007-03-05 04:20:00,1.54662,1.54687,1.54653,1.54653,169300001.0
2007-03-05 04:21:00,1.54654,1.54654,1.54627,1.54627,57400000.0
2007-03-05 04:22:00,1.54651,1.54693,1.54643,1.54678,36000000.0
2007-03-05 04:23:00,1.54634,1.54656,1.54633,1.54653,27800000.0
2007-03-05 04:24:00,1.54655,1.54669,1.54646,1.54662,136700000.0
2007-03-05 04:25:00,1.54678,1.54732,1.54656,1.54713,227100001.0
2007-03-05 04:26:00,1.54706,1.54706,1.54661,1.54661,137600001.0
2007-03-05 04:27:00,1.54663,1.54679,1.54656,1.54659,45000000.0
2007-03-05 04:28:00,1.54669,1.54693,1.54669,1.54684,48400000.0
2007-03-05 04:29:00,1.54657,1.54735,1.54656,1.54701,71800000.0
2007-03-05 04:30:00,1.54655,1.54722,1.54655,1.54722,87900000.0
2007-03-05 04:31:00,1.54722,1.54734,1.54678,1.54699,35600000.0
2007-03-05 04:32:00,1.54691,1.54691,1.54656,1.54657,27000000.0
2007-03-05 04:33:00,1.54656,1.54656,1.54635,1.54636,49400000.0
2007-03-05 04:34:00,1.54634,1.54641,1.54609,1.54609,51600000.0
2007-03-05 04:35:00,1.54593,1.5461,1.54593,1.54598,78200000.0
2007-03-05 04:36:00,1.54636,1.54644,1.54571,1.54633,167300000.0
2007-03-05 04:37:00,1.54625,1.54647,1.54592,1.54612,140900001.0
2007-03-05 04:38:00,1.54605,1.54605,1.54555,1.54555,43400000.0
2007-03-05 04:39:00,1.54535,1.5456,1.54535,1.54558,73400000.0
2007-03-05 04:40:00,1.5456,1.54568,1.54539,1.54555,48300000.0
2007-03-05 04:41:00,1.54521,1.54556,1.54521,1.54547,53400001.0
2007-03-05 04:42:00,1.54529,1.54544,1.54529,1.54539,80700000.0
2007-03-05 04:43:00,1.54523,1.54523,1.54504,1.54506,55100000.0
2007-03-05 04:44:00,1.54524,1.54571,1.54524,1.54551,47700000.0
2007-03-05 04:45:00,1.54556,1.54556,1.54497,1.54497,37800000.0
2007-03-05 04:46:00,1.54474,1.54498,1.54474,1.54492,70300001.0
2007-03-05 04:47:00,1.54516,1.54559,1.54512,1.54559,78900000.0
2007-03-05 04:48:00,1.54537,1.54571,1.54537,1.54571,46600000.0
2007-03-05 04:49:00,1.54557,1.54557,1.54508,1.54509,71600000.0
2007-03-05 04:50:00,1.54537,1.54545,1.5453,1.54543,45900000.0
2007-03-05 04:51:00,1.54532,1.54538,1.54519,1.54521,25600000.0
2007-03-05 04:52:00,1.54516,1.54561,1.54507,1.54547,28000000.0
2007-03-05 04:53:00,1.54557,1.54594,1.54557,1.54574,51900001.0
2007-03-05 04:54:00,1.54549,1.54577,1.54538,1.54538,30600000.0
2007-03-05 04:55:00,1.54572,1.54584,1.54536,1.54584,29200000.0
2007-03-05 04:56:00,1.54568,1.54592,1.54568,1.54579,25200000.0
2007-03-05 04:57:00,1.54556,1.546,1.54549,1.5456,38600000.0
2007-03-05 04:58:00,1.54562,1.54605,1.54558,1.54596,25000000.0
2007-03-05 04:59:00,1.5458,1.54602,1.54559,1.54563,108400000.0
2007-03-05 05:00:00,1.54635,1.54661,1.54635,1.5466,15800000.0
2007-03-05 05:01:00,1.54651,1.54664,1.54637,1.54657,25200000.0
2007-03-05 05:02:00,1.54639,1.54647,1.54612,1.5462,35400000.0
2007-03-05 05:03:00,1.54598,1.54621,1.5459,1.54599,149200000.0
2007-03-05 05:04:00,1.54599,1.54601,1.5459,1.54592,213600000.0
2007-03-05 05:05:00,1.54582,1.54606,1.54582,1.54606,196700000.0
2007-03-05 05:06:00,1.54604,1.54619,1.54598,1.54615,188600001.0
2007-03-05 05:07:00,1.54598,1.54635,1.54597,1.546,249100000.0
2007-03-05 05:08:00,1.54631,1.54635,1.54609,1.54617,315600001.0
2007-03-05 05:09:00,1.54611,1.54632,1.54597,1.54604,230300000.0
2007-03-05 05:10:00,1.5461,1.5462,1.54605,1.54619,238800000.0
2007-03-05 05:11:00,1.54615,1.5463,1.54603,1.5463,125000000.0
2007-03-05 05:12:00,1.54622,1.54643,1.54622,1.5463,134200001.0
2007-03-05 05:13:00,1.54651,1.54682,1.54651,1.54659,164400000.0
2007-03-05 05:14:00,1.54656,1.54674,1.54656,1.54668,230200000.0
2007-03-05 05:15:00,1.54693,1.54696,1.54677,1.54689,59800001.0
2007-03-05 05:16:00,1.54678,1.54693,1.54668,1.54682,173200000.0
2007-03-05 05:17:00,1.54694,1.54711,1.54679,1.54699,163700000.0
2007-03-05 05:18:00,1.54675,1.54675,1.54632,1.5464,232900001.0
2007-03-05 05:19:00,1.54613,1.54659,1.54606,1.54618,275500000.0
2007-03-05 05:20:00,1.54629,1.54652,1.54624,1.5464,239900000.0
2007-03-05 05:21:00,1.54634,1.54669,1.54622,1.54637,275900000.0
2007-03-05 05:22:00,1.54643,1.54653,1.54639,1.54649,239300001.0
2007-03-05 05:23:00,1.54645,1.54663,1.54636,1.54636,111000001.0
2007-03-05 05:24:00,1.54629,1.54643,1.54617,1.54634,163400000.0
2007-03-05 05:25:00,1.54655,1.54672,1.54635,1.5464,241400000.0
2007-03-05 05:26:00,1.54648,1.54648,1.54629,1.54638,99600001.0
2007-03-05 05:27:00,1.54658,1.54665,1.54621,1.54665,192500002.0
2007-03-05 05:28:00,1.54668,1.54693,1.54648,1.54665,242400000.0
2007-03-05 05:29:00,1.54658,1.54676,1.54646,1.54655,244500000.0
2007-03-05 05:30:00,1.54647,1.5467,1.54623,1.54643,206800001.0
2007-03-05 05:31:00,1.54656,1.5468,1.5464,1.5464,59800000.0
2007-03-05 05:32:00,1.54653,1.54668,1.54648,1.54658,126200000.0
2007-03-05 05:33:00,1.54664,1.54676,1.54655,1.54662,181100000.0
2007-03-05 05:34:00,1.54659,1.54702,1.54659,1.5467,187800000.0
2007-03-05 05:35:00,1.54702,1.54709,1.54691,1.54707,25400000.0
2007-03-05 05:36:00,1.54687,1.54709,1.54687,1.54692,181700000.0
2007-03-05 05:37:00,1.54696,1.54717,1.54696,1.54698,190900000.0
2007-03-05 05:38:00,1.54696,1.54715,1.5469,1.54711,122300000.0
2007-03-05 05:39:00,1.54707,1.54725,1.54702,1.54717,145400000.0
2007-03-05 05:40:00,1.54692,1.54723,1.54685,1.54706,184500000.0
2007-03-05 05:41:00,1.54694,1.54721,1.54687,1.54721,130100000.0
2007-03-05 05:42:00,1.54727,1.54727,1.54703,1.54706,219000000.0
2007-03-05 05:43:00,1.54712,1.54728,1.54712,1.54721,78800000.0
2007-03-05 05:44:00,1.54755,1.54771,1.54737,1.54754,115400000.0
2007-03-05 05:45:00,1.5477,1.54784,1.54734,1.54734,175700001.0
2007-03-05 05:46:00,1.54733,1.54746,1.54723,1.54725,148700000.0
2007-03-05 05:47:00,1.54732,1.54737,1.54717,1.54734,256300001.0
2007-03-05 05:48:00,1.54717,1.54746,1.54714,1.54727,240000000.0
2007-03-05 05:49:00,1.54727,1.54742,1.54707,1.54707,169500001.0
2007-03-05 05:50:00,1.54708,1.54753,1.54708,1.54715,270800001.0
2007-03-05 05:51:00,1.54714,1.54714,1.54692,1.54693,148500000.0
2007-03-05 05:52:00,1.54693,1.54713,1.54691,1.54707,175600000.0
2007-03-05 05:53:00,1.54706,1.54712,1.5468,1.5468,102000000.0
2007-03-05 05:54:00,1.54688,1.54703,1.54675,1.54701,209200001.0
2007-03-05 05:55:00,1.5468,1.5469,1.54665,1.54675,211600000.0
2007-03-05 05:56:00,1.54687,1.54725,1.54684,1.547,102900000.0
2007-03-05 05:57:00,1.54704,1.54716,1.54694,1.54713,176500000.0
2007-03-05 05:58:00,1.5471,1.54715,1.54698,1.54698,136800000.0
2007-03-05 05:59:00,1.54714,1.5472,1.54705,1.54708,77100000.0
2007-03-05 06:00:00,1.54708,1.54708,1.54694,1.54704,237400000.0
2007-03-05 06:01:00,1.54715,1.54715,1.54694,1.54704,149100000.0
2007-03-05 06:02:00,1.54706,1.54731,1.54705,1.54717,270800004.0
2007-03-05 06:03:00,1.54726,1.54731,1.5471,1.54727,49000000.0
2007-03-05 06:04:00,1.5472,1.54734,1.5472,1.54726,133000000.0
2007-03-05 06:05:00,1.54735,1.54752,1.54731,1.5474,433600002.0
2007-03-05 06:06:00,1.54735,1.54756,1.54735,1.54752,91000000.0
2007-03-05 06:07:00,1.5476,1.54776,1.5473,1.54773,337300000.0
2007-03-05 06:08:00,1.54749,1.54758,1.54702,1.54731,501800000.0
2007-03-05 06:09:00,1.54722,1.54757,1.54714,1.54737,434800000.0
2007-03-05 06:10:00,1.54746,1.54753,1.54735,1.54746,283500001.0
2007-03-05 06:11:00,1.54737,1.5474,1.54713,1.54721,442400003.0
2007-03-05 06:12:00,1.5471,1.54735,1.54705,1.5473,295800001.0
2007-03-05 06:13:00,1.54713,1.54754,1.54713,1.54722,296000000.0
2007-03-05 06:14:00,1.54746,1.54746,1.54714,1.54731,349200002.0
2007-03-05 06:15:00,1.54724,1.54735,1.54718,1.54727,162000000.0
2007-03-05 06:16:00,1.54728,1.54751,1.54728,1.54738,179900000.0
2007-03-05 06:17:00,1.5473,1.54751,1.5473,1.54748,171900000.0
2007-03-05 06:18:00,1.54751,1.54772,1.54749,1.54751,234900000.0
2007-03-05 06:19:00,1.5472,1.54746,1.54711,1.54729,154800000.0
2007-03-05 06:20:00,1.54717,1.54724,1.54694,1.54694,312400001.0
2007-03-05 06:21:00,1.54696,1.54696,1.54659,1.54664,216000000.0
2007-03-05 06:22:00,1.54657,1.54689,1.54657,1.54688,253800000.0
2007-03-05 06:23:00,1.54696,1.54717,1.54694,1.54717,321900000.0
2007-03-05 06:24:00,1.54716,1.54723,1.54694,1.54703,348100000.0
2007-03-05 06:25:00,1.54692,1.54702,1.54678,1.54683,259000000.0
2007-03-05 06:26:00,1.54668,1.54686,1.54663,1.5468,316200000.0
2007-03-05 06:27:00,1.54695,1.54701,1.54672,1.54674,313000000.0
2007-03-05 06:28:00,1.54677,1.54685,1.54662,1.54671,338000001.0
2007-03-05 06:29:00,1.54662,1.54667,1.54644,1.54647,90500000.0
2007-03-05 06:30:00,1.54639,1.54655,1.5461,1.54612,270600001.0
2007-03-05 06:31:00,1.54603,1.5468,1.54603,1.54654,134800000.0
2007-03-05 06:32:00,1.54659,1.5467,1.54639,1.54645,172200000.0
2007-03-05 06:33:00,1.54659,1.54685,1.54659,1.54671,261200001.0
2007-03-05 06:34:00,1.54668,1.54684,1.54664,1.5468,234300001.0
2007-03-05 06:35:00,1.54665,1.54701,1.54659,1.54682,119800000.0
2007-03-05 06:36:00,1.54686,1.5469,1.54676,1.54676,65500000.0
2007-03-05 06:37:00,1.54666,1.54677,1.54664,1.54675,218300000.0
2007-03-05 06:38:00,1.5468,1.54708,1.54678,1.54679,125900000.0
2007-03-05 06:39:00,1.5469,1.54695,1.54686,1.54691,33800000.0
2007-03-05 06:40:00,1.54695,1.54737,1.5469,1.54693,166300002.0
2007-03-05 06:41:00,1.54694,1.54702,1.5466,1.5466,196900000.0
2007-03-05 06:42:00,1.54656,1.54659,1.54636,1.54646,252000000.0
2007-03-05 06:43:00,1.54648,1.54649,1.54632,1.54634,172500001.0
2007-03-05 06:44:00,1.54594,1.54594,1.54574,1.54584,326000000.0
2007-03-05 06:45:00,1.546,1.54605,1.54578,1.54605,240000002.0
2007-03-05 06:46:00,1.54601,1.54601,1.54585,1.54586,208900000.0
2007-03-05 06:47:00,1.54566,1.54588,1.54556,1.54587,239900000.0
2007-03-05 06:48:00,1.54582,1.54606,1.54582,1.54602,35000000.0
2007-03-05 06:49:00,1.54599,1.54658,1.54599,1.54655,287500000.0
2007-03-05 06:50:00,1.54672,1.54682,1.54665,1.54671,59200000.0
2007-03-05 06:51:00,1.54664,1.54668,1.54619,1.54639,34400001.0
2007-03-05 06:52:00,1.54613,1.54621,1.54589,1.54589,198700001.0
2007-03-05 06:53:00,1.54596,1.54645,1.54592,1.54634,242800001.0
2007-03-05 06:54:00,1.54636,1.54664,1.54612,1.54625,467400001.0
2007-03-05 06:55:00,1.54621,1.54633,1.54592,1.54592,356300002.0
2007-03-05 06:56:00,1.54627,1.54665,1.54627,1.54665,36700000.0
2007-03-05 06:57:00,1.54673,1.54673,1.5465,1.5465,67200000.0
2007-03-05 06:58:00,1.54656,1.5467,1.54649,1.5467,240800000.0
2007-03-05 06:59:00,1.54666,1.54677,1.54651,1.54659,265800000.0
2007-03-05 07:00:00,1.54684,1.54685,1.54661,1.54669,162100002.0
2007-03-05 07:01:00,1.54643,1.54668,1.54643,1.54668,269500000.0
2007-03-05 07:02:00,1.54687,1.54733,1.54687,1.54733,372400001.0
2007-03-05 07:03:00,1.54738,1.54739,1.5472,1.54724,121200000.0
2007-03-05 07:04:00,1.54722,1.54743,1.54719,1.5472,324700000.0
2007-03-05 07:05:00,1.54723,1.54723,1.54691,1.54691,104900000.0
2007-03-05 07:06:00,1.54705,1.54711,1.54684,1.54702,251200002.0
2007-03-05 07:07:00,1.54717,1.54732,1.54709,1.54723,203000000.0
2007-03-05 07:08:00,1.54708,1.54713,1.5469,1.54706,262100000.0
2007-03-05 07:09:00,1.5472,1.54746,1.54716,1.54733,225200000.0
2007-03-05 07:10:00,1.54745,1.54747,1.54721,1.5473,480600002.0
2007-03-05 07:11:00,1.54731,1.54749,1.54731,1.54746,344900002.0
2007-03-05 07:12:00,1.54747,1.54765,1.54736,1.5476,307600000.0
2007-03-05 07:13:00,1.54782,1.54835,1.54781,1.54835,244000001.0
2007-03-05 07:14:00,1.54838,1.54838,1.54819,1.5482,454100000.0
2007-03-05 07:15:00,1.54831,1.54836,1.54795,1.54824,233600000.0
2007-03-05 07:16:00,1.54821,1.54838,1.54816,1.54825,180300000.0
2007-03-05 07:17:00,1.54822,1.54822,1.54797,1.54802,225700002.0
2007-03-05 07:18:00,1.54795,1.54804,1.54751,1.54779,453000001.0
2007-03-05 07:19:00,1.54782,1.54815,1.54762,1.54785,341700002.0
2007-03-05 07:20:00,1.54787,1.54824,1.54787,1.54821,403300001.0
2007-03-05 07:21:00,1.54823,1.54858,1.54823,1.54841,246600001.0
2007-03-05 07:22:00,1.54858,1.54863,1.54833,1.5485,307400000.0
2007-03-05 07:23:00,1.54848,1.54848,1.54783,1.54833,372900000.0
2007-03-05 07:24:00,1.54813,1.54828,1.54798,1.54803,322600000.0
2007-03-05 07:25:00,1.54798,1.54798,1.54762,1.54773,342400000.0
2007-03-05 07:26:00,1.54779,1.54798,1.54767,1.5479,259800000.0
2007-03-05 07:27:00,1.54814,1.54814,1.54784,1.5479,157900000.0
2007-03-05 07:28:00,1.54793,1.54825,1.54793,1.54805,248200000.0
2007-03-05 07:29:00,1.54823,1.54833,1.54808,1.54808,205000001.0
2007-03-05 07:30:00,1.54826,1.54848,1.54821,1.54841,458700000.0
2007-03-05 07:31:00,1.54848,1.54899,1.54848,1.54897,256000000.0
2007-03-05 07:32:00,1.54896,1.54907,1.54869,1.54888,440600000.0
2007-03-05 07:33:00,1.54877,1.54887,1.54842,1.54842,365000001.0
2007-03-05 07:34:00,1.54824,1.54824,1.54806,1.54818,264100000.0
2007-03-05 07:35:00,1.54826,1.54873,1.54826,1.5485,236700000.0
2007-03-05 07:36:00,1.54853,1.5488,1.54848,1.54853,408100001.0
2007-03-05 07:37:00,1.54866,1.54867,1.54843,1.5485,195000000.0
2007-03-05 07:38:00,1.54842,1.5486,1.54842,1.54855,38000000.0
2007-03-05 07:39:00,1.54845,1.54856,1.54825,1.54825,451200003.0
2007-03-05 07:40:00,1.5482,1.54824,1.54797,1.54802,334400001.0
2007-03-05 07:41:00,1.54803,1.54835,1.54798,1.54826,614900003.0
2007-03-05 07:42:00,1.54834,1.54855,1.54829,1.54837,357700002.0
2007-03-05 07:43:00,1.54837,1.5486,1.54837,1.5485,189500000.0
2007-03-05 07:44:00,1.54845,1.54845,1.54822,1.54824,383700001.0
2007-03-05 07:45:00,1.54818,1.54821,1.54774,1.54795,417400003.0
2007-03-05 07:46:00,1.54807,1.54873,1.548,1.54855,442800001.0
2007-03-05 07:47:00,1.54859,1.54903,1.54854,1.54872,728400000.0
2007-03-05 07:48:00,1.54843,1.54901,1.54843,1.5489,697000001.0
2007-03-05 07:49:00,1.54901,1.54909,1.54876,1.54895,643500000.0
2007-03-05 07:50:00,1.5491,1.54926,1.54898,1.54908,600300002.0
2007-03-05 07:51:00,1.54926,1.54947,1.5491,1.54946,562300000.0
2007-03-05 07:52:00,1.5491,1.54926,1.54895,1.54908,435300000.0
2007-03-05 07:53:00,1.54913,1.54945,1.54905,1.54932,572900001.0
2007-03-05 07:54:00,1.54921,1.54921,1.54872,1.54875,330100000.0
2007-03-05 07:55:00,1.54866,1.54875,1.54847,1.54855,388800001.0
2007-03-05 07:56:00,1.5486,1.5489,1.54848,1.54861,690300002.0
2007-03-05 07:57:00,1.54863,1.54868,1.54835,1.54835,575900000.0
2007-03-05 07:58:00,1.54819,1.54831,1.54787,1.54807,676000001.0
2007-03-05 07:59:00,1.54816,1.54831,1.54801,1.54808,427800000.0
2007-03-05 08:00:00,1.54805,1.54886,1.54805,1.54886,407200002.0
2007-03-05 08:01:00,1.54884,1.5493,1.54883,1.54903,498600002.0
2007-03-05 08:02:00,1.54901,1.54904,1.54877,1.54877,222600000.0
2007-03-05 08:03:00,1.54872,1.54911,1.54872,1.54902,479800004.0
2007-03-05 08:04:00,1.54904,1.54957,1.54904,1.54957,385500002.0
2007-03-05 08:05:00,1.54962,1.54974,1.54954,1.5496,265700000.0
2007-03-05 08:06:00,1.54977,1.54977,1.54915,1.54924,700000005.0
2007-03-05 08:07:00,1.5492,1.54932,1.54905,1.54931,517700001.0
2007-03-05 08:08:00,1.54923,1.54927,1.54905,1.54907,367800000.0
2007-03-05 08:09:00,1.54897,1.54918,1.54888,1.54894,533000001.0
2007-03-05 08:10:00,1.54897,1.54914,1.54879,1.5491,570700000.0
2007-03-05 08:11:00,1.54891,1.549,1.54865,1.54872,279000002.0
2007-03-05 08:12:00,1.54862,1.54887,1.54848,1.54855,409500001.0
2007-03-05 08:13:00,1.54854,1.54873,1.54846,1.54858,250900002.0
2007-03-05 08:14:00,1.54857,1.54907,1.54857,1.54864,91900000.0
2007-03-05 08:15:00,1.54861,1.54884,1.54855,1.54884,273700000.0
2007-03-05 08:16:00,1.54891,1.54922,1.54891,1.54896,292600001.0
2007-03-05 08:17:00,1.54873,1.5489,1.54869,1.54874,251300001.0
2007-03-05 08:18:00,1.54885,1.549,1.54877,1.54898,171100000.0
2007-03-05 08:19:00,1.54898,1.54904,1.54885,1.54893,374100001.0
2007-03-05 08:20:00,1.54894,1.54925,1.54891,1.549,328600002.0
2007-03-05 08:21:00,1.54899,1.54914,1.54875,1.5488,527000000.0
2007-03-05 08:22:00,1.54879,1.54921,1.54879,1.54921,330600002.0
2007-03-05 08:23:00,1.54923,1.54944,1.54921,1.54924,231100001.0
2007-03-05 08:24:00,1.54923,1.54928,1.54896,1.54909,422300001.0
2007-03-05 08:25:00,1.54917,1.54919,1.54886,1.54898,596300002.0
2007-03-05 08:26:00,1.54889,1.54914,1.54888,1.54906,315000000.0
2007-03-05 08:27:00,1.5492,1.54924,1.54895,1.54898,341800001.0
2007-03-05 08:28:00,1.54886,1.54925,1.54882,1.54925,567500000.0
2007-03-05 08:29:00,1.5492,1.54927,1.54897,1.54898,384300001.0
2007-03-05 08:30:00,1.54881,1.54895,1.54861,1.54869,439500000.0
2007-03-05 08:31:00,1.54866,1.54874,1.54847,1.54848,305600001.0
2007-03-05 08:32:00,1.54835,1.54841,1.54817,1.54833,301400002.0
2007-03-05 08:33:00,1.54844,1.54857,1.54841,1.54841,231400001.0
2007-03-05 08:34:00,1.54832,1.54849,1.54811,1.54812,593500000.0
2007-03-05 08:35:00,1.54824,1.54842,1.54813,1.54815,493200000.0
2007-03-05 08:36:00,1.54807,1.54847,1.54802,1.54813,433600000.0
2007-03-05 08:37:00,1.54808,1.54825,1.54801,1.5481,369900001.0
2007-03-05 08:38:00,1.54816,1.5483,1.54805,1.54829,332000000.0
2007-03-05 08:39:00,1.54842,1.5485,1.54822,1.54835,532100001.0
2007-03-05 08:40:00,1.5482,1.54856,1.54802,1.54804,342600000.0
2007-03-05 08:41:00,1.54821,1.5485,1.54809,1.54834,547000003.0
2007-03-05 08:42:00,1.5484,1.54842,1.54817,1.54826,505600000.0
2007-03-05 08:43:00,1.54838,1.5486,1.54819,1.54829,318800001.0
2007-03-05 08:44:00,1.54835,1.54857,1.54825,1.54843,525400002.0
2007-03-05 08:45:00,1.54849,1.54867,1.54827,1.54835,655900001.0
2007-03-05 08:46:00,1.54827,1.54842,1.54811,1.5482,718700000.0
2007-03-05 08:47:00,1.54824,1.54859,1.54822,1.5483,503000001.0
2007-03-05 08:48:00,1.54816,1.54839,1.54797,1.54814,440000004.0
2007-03-05 08:49:00,1.54819,1.54846,1.54806,1.54834,505800001.0
2007-03-05 08:50:00,1.54857,1.54892,1.54846,1.54872,474800000.0
2007-03-05 08:51:00,1.54859,1.54899,1.54853,1.5487,555800002.0
2007-03-05 08:52:00,1.54878,1.54919,1.54878,1.54904,614600002.0
2007-03-05 08:53:00,1.54938,1.54992,1.54938,1.54988,519400001.0
2007-03-05 08:54:00,1.54999,1.55011,1.54985,1.55004,713400001.0
2007-03-05 08:55:00,1.55011,1.55011,1.54972,1.54972,601100001.0
2007-03-05 08:56:00,1.54959,1.54969,1.54914,1.54947,571200000.0
2007-03-05 08:57:00,1.54956,1.54996,1.54956,1.54991,546100003.0
2007-03-05 08:58:00,1.54986,1.55015,1.54969,1.54975,507300000.0
2007-03-05 08:59:00,1.54946,1.54953,1.54912,1.54912,281400000.0
2007-03-05 09:00:00,1.54908,1.54908,1.54849,1.54849,438300000.0
2007-03-05 09:01:00,1.54841,1.54841,1.54802,1.54824,378600001.0
2007-03-05 09:02:00,1.54819,1.54859,1.54819,1.54836,673100000.0
2007-03-05 09:03:00,1.54846,1.54871,1.54838,1.54862,550000002.0
2007-03-05 09:04:00,1.54894,1.54938,1.54864,1.54931,653200001.0
2007-03-05 09:05:00,1.54937,1.54956,1.54932,1.5494,652200001.0
2007-03-05 09:06:00,1.54928,1.54954,1.54914,1.54938,503500000.0
2007-03-05 09:07:00,1.54922,1.54934,1.54908,1.54914,371200001.0
2007-03-05 09:08:00,1.54906,1.54906,1.54875,1.54884,269800000.0
2007-03-05 09:09:00,1.54887,1.54891,1.54858,1.54858,294200001.0
2007-03-05 09:10:00,1.54842,1.54842,1.54787,1.54797,360300001.0
2007-03-05 09:11:00,1.54815,1.54873,1.54815,1.54856,626800002.0
2007-03-05 09:12:00,1.54856,1.54868,1.5482,1.54849,451900002.0
2007-03-05 09:13:00,1.54857,1.54897,1.54856,1.54874,471300000.0
2007-03-05 09:14:00,1.54846,1.54873,1.54829,1.54846,305200001.0
2007-03-05 09:15:00,1.54834,1.54834,1.54774,1.54774,442300001.0
2007-03-05 09:16:00,1.54759,1.5477,1.54701,1.54709,541500002.0
2007-03-05 09:17:00,1.54689,1.54706,1.54639,1.54651,539100001.0
2007-03-05 09:18:00,1.54642,1.54701,1.54618,1.54636,153600000.0
2007-03-05 09:19:00,1.54634,1.54685,1.54634,1.54654,524500002.0
2007-03-05 09:20:00,1.54641,1.5467,1.54641,1.54644,269700000.0
2007-03-05 09:21:00,1.54652,1.54682,1.54646,1.54682,321900000.0
2007-03-05 09:22:00,1.54708,1.54752,1.54708,1.5475,309800001.0
2007-03-05 09:23:00,1.54797,1.54805,1.54765,1.54765,320000002.0
2007-03-05 09:24:00,1.54785,1.54821,1.54757,1.54807,322200000.0
2007-03-05 09:25:00,1.54813,1.54818,1.5478,1.54806,464600001.0
2007-03-05 09:26:00,1.54806,1.54822,1.54801,1.54814,634600002.0
2007-03-05 09:27:00,1.54817,1.54862,1.54817,1.54819,354800000.0
2007-03-05 09:28:00,1.54818,1.54869,1.54818,1.54859,602600003.0
2007-03-05 09:29:00,1.5486,1.54867,1.54825,1.54833,396000001.0
2007-03-05 09:30:00,1.54833,1.54869,1.5482,1.54833,613300000.0
2007-03-05 09:31:00,1.54839,1.54905,1.54839,1.54903,357200000.0
2007-03-05 09:32:00,1.54891,1.54911,1.54874,1.54911,403600002.0
2007-03-05 09:33:00,1.5491,1.54991,1.54907,1.54962,278200000.0
2007-03-05 09:34:00,1.54987,1.55055,1.54964,1.55054,421400002.0
2007-03-05 09:35:00,1.55061,1.5508,1.55035,1.55035,246900000.0
2007-03-05 09:36:00,1.55029,1.55053,1.5501,1.55038,417400003.0
2007-03-05 09:37:00,1.55043,1.55077,1.55043,1.55077,430900000.0
2007-03-05 09:38:00,1.55043,1.55065,1.55034,1.55051,383600000.0
2007-03-05 09:39:00,1.55036,1.55049,1.55019,1.55037,415800001.0
2007-03-05 09:40:00,1.55015,1.55031,1.54995,1.54995,359000000.0
2007-03-05 09:41:00,1.55008,1.55009,1.54966,1.54981,458600002.0
2007-03-05 09:42:00,1.54994,1.55003,1.54964,1.54964,538700001.0
2007-03-05 09:43:00,1.54961,1.54986,1.54958,1.54977,336900001.0
2007-03-05 09:44:00,1.54952,1.54963,1.54909,1.54909,499700001.0
2007-03-05 09:45:00,1.5492,1.54937,1.54907,1.54937,555700001.0
2007-03-05 09:46:00,1.54921,1.54921,1.54898,1.54906,349300005.0
2007-03-05 09:47:00,1.54907,1.54914,1.54878,1.5491,387900000.0
2007-03-05 09:48:00,1.54914,1.54936,1.54901,1.54902,334200000.0
2007-03-05 09:49:00,1.54914,1.54947,1.54911,1.54937,590200003.0
2007-03-05 09:50:00,1.54929,1.54929,1.54868,1.54877,513500003.0
2007-03-05 09:51:00,1.54854,1.54877,1.54846,1.54875,449600000.0
2007-03-05 09:52:00,1.5487,1.54891,1.54822,1.54822,469200000.0
2007-03-05 09:53:00,1.54803,1.54853,1.54803,1.54852,350500001.0
2007-03-05 09:54:00,1.54877,1.54898,1.54868,1.54884,478800000.0
2007-03-05 09:55:00,1.54886,1.54901,1.54869,1.54884,613500002.0
2007-03-05 09:56:00,1.54887,1.54941,1.54887,1.54941,344000000.0
2007-03-05 09:57:00,1.54993,1.5507,1.54978,1.54981,549100000.0
2007-03-05 09:58:00,1.54931,1.54931,1.54877,1.54887,799800001.0
2007-03-05 09:59:00,1.54911,1.54911,1.54852,1.54871,731000001.0
2007-03-05 10:00:00,1.54872,1.54883,1.54851,1.54851,244100000.0
2007-03-05 10:01:00,1.54872,1.54872,1.54825,1.54852,662100003.0
2007-03-05 10:02:00,1.54865,1.54884,1.54853,1.54871,678400003.0
2007-03-05 10:03:00,1.54874,1.5491,1.54874,1.5491,422100000.0
2007-03-05 10:04:00,1.54894,1.54954,1.54881,1.54925,402300002.0
2007-03-05 10:05:00,1.54899,1.54949,1.54899,1.54949,366100000.0
2007-03-05 10:06:00,1.54915,1.5498,1.54915,1.5496,495300002.0
2007-03-05 10:07:00,1.54939,1.54953,1.54902,1.54913,536700000.0
2007-03-05 10:08:00,1.54897,1.5491,1.54855,1.54871,471700001.0
2007-03-05 10:09:00,1.54867,1.54916,1.54854,1.54883,477100000.0
2007-03-05 10:10:00,1.54858,1.54878,1.5483,1.54848,341000000.0
2007-03-05 10:11:00,1.5485,1.5485,1.54819,1.54831,384500001.0
2007-03-05 10:12:00,1.5484,1.54867,1.54837,1.54852,535600003.0
2007-03-05 10:13:00,1.54847,1.54887,1.54847,1.54881,439300000.0
2007-03-05 10:14:00,1.54885,1.54885,1.54831,1.54859,573300002.0
2007-03-05 10:15:00,1.54871,1.54875,1.54849,1.54873,408600001.0
2007-03-05 10:16:00,1.54894,1.54931,1.54891,1.54931,434500001.0
2007-03-05 10:17:00,1.54929,1.54943,1.54893,1.54896,324600001.0
2007-03-05 10:18:00,1.54899,1.54929,1.54897,1.54911,432600000.0
2007-03-05 10:19:00,1.54926,1.54935,1.54905,1.54924,338900001.0
2007-03-05 10:20:00,1.54912,1.54916,1.54885,1.54906,541300001.0
2007-03-05 10:21:00,1.5492,1.5497,1.54919,1.54919,407600001.0
2007-03-05 10:22:00,1.54917,1.54939,1.54906,1.54907,321300001.0
2007-03-05 10:23:00,1.54888,1.54914,1.54885,1.54906,485700000.0
2007-03-05 10:24:00,1.54914,1.54919,1.54891,1.54901,428500002.0
2007-03-05 10:25:00,1.54912,1.5492,1.54894,1.5492,482700004.0
2007-03-05 10:26:00,1.54892,1.54906,1.54846,1.54846,549100001.0
2007-03-05 10:27:00,1.54841,1.54842,1.548,1.54812,519200000.0
2007-03-05 10:28:00,1.54832,1.54838,1.54779,1.5482,635800004.0
2007-03-05 10:29:00,1.54822,1.54829,1.54798,1.54813,543700004.0
2007-03-05 10:30:00,1.54818,1.54865,1.54818,1.5484,696800000.0
2007-03-05 10:31:00,1.54801,1.54823,1.5478,1.54782,513500001.0
2007-03-05 10:32:00,1.54786,1.5481,1.54764,1.54764,503900001.0
2007-03-05 10:33:00,1.54777,1.5479,1.54753,1.54768,432400000.0
2007-03-05 10:34:00,1.54767,1.54794,1.5476,1.54794,433500003.0
2007-03-05 10:35:00,1.54799,1.54809,1.54782,1.54782,492600001.0
2007-03-05 10:36:00,1.54781,1.54801,1.54768,1.54789,534300001.0
2007-03-05 10:37:00,1.54808,1.54808,1.54779,1.54797,478300000.0
2007-03-05 10:38:00,1.54809,1.54834,1.54805,1.54808,450200001.0
2007-03-05 10:39:00,1.54797,1.54816,1.54776,1.54795,425900001.0
2007-03-05 10:40:00,1.54776,1.54793,1.54769,1.5479,287300000.0
2007-03-05 10:41:00,1.54796,1.54831,1.54765,1.54829,601700004.0
2007-03-05 10:42:00,1.54843,1.54863,1.54832,1.54863,447800000.0
2007-03-05 10:43:00,1.54861,1.5488,1.54847,1.54859,426500000.0
2007-03-05 10:44:00,1.54872,1.54874,1.54837,1.54849,493000001.0
2007-03-05 10:45:00,1.54865,1.54883,1.54851,1.54872,512500000.0
2007-03-05 10:46:00,1.54859,1.54868,1.5484,1.54864,263100000.0
2007-03-05 10:47:00,1.54856,1.54857,1.54835,1.54835,352800000.0
2007-03-05 10:48:00,1.54823,1.54838,1.54812,1.54815,566900004.0
2007-03-05 10:49:00,1.54818,1.54853,1.54817,1.54845,360200000.0
2007-03-05 10:50:00,1.54851,1.54878,1.5483,1.54869,506400000.0
2007-03-05 10:51:00,1.54853,1.54882,1.54844,1.54852,467100001.0
2007-03-05 10:52:00,1.54849,1.54863,1.54839,1.54852,372600000.0
2007-03-05 10:53:00,1.54849,1.54856,1.54836,1.54839,408600002.0
2007-03-05 10:54:00,1.5484,1.54848,1.54823,1.54833,439300000.0
2007-03-05 10:55:00,1.5484,1.54855,1.54823,1.54826,458200000.0
2007-03-05 10:56:00,1.54829,1.54841,1.54814,1.54837,527700001.0
2007-03-05 10:57:00,1.54848,1.54872,1.5484,1.54853,350500001.0
2007-03-05 10:58:00,1.54846,1.5485,1.54806,1.54834,542400001.0
2007-03-05 10:59:00,1.54803,1.54843,1.54796,1.54816,835500002.0
2007-03-05 11:00:00,1.5483,1.54838,1.54791,1.54805,518500001.0
2007-03-05 11:01:00,1.54801,1.54844,1.54799,1.54823,556700000.0
2007-03-05 11:02:00,1.54843,1.54855,1.54812,1.54828,510000001.0
2007-03-05 11:03:00,1.54863,1.54869,1.54843,1.54845,229300000.0
2007-03-05 11:04:00,1.54865,1.54869,1.54836,1.54865,604200000.0
2007-03-05 11:05:00,1.54873,1.54883,1.54851,1.54859,534400000.0
2007-03-05 11:06:00,1.54854,1.54868,1.54832,1.5486,630500000.0
2007-03-05 11:07:00,1.54857,1.5488,1.5485,1.54871,234000000.0
2007-03-05 11:08:00,1.54876,1.5489,1.54857,1.54871,340000000.0
2007-03-05 11:09:00,1.54834,1.54834,1.54778,1.54788,376200000.0
2007-03-05 11:10:00,1.54795,1.54825,1.54795,1.54809,482400000.0
2007-03-05 11:11:00,1.54799,1.54848,1.54797,1.548,499400000.0
2007-03-05 11:12:00,1.54798,1.54834,1.54798,1.54834,502000002.0
2007-03-05 11:13:00,1.5482,1.54835,1.54806,1.54835,342800000.0
2007-03-05 11:14:00,1.54833,1.54847,1.54817,1.5484,487000001.0
2007-03-05 11:15:00,1.54843,1.54854,1.54827,1.54833,450700001.0
2007-03-05 11:16:00,1.54831,1.54847,1.54804,1.54847,461500000.0
2007-03-05 11:17:00,1.54855,1.5487,1.54839,1.54857,393300000.0
2007-03-05 11:18:00,1.54855,1.54881,1.54839,1.54845,408200000.0
2007-03-05 11:19:00,1.54827,1.54843,1.54813,1.54829,387400000.0
2007-03-05 11:20:00,1.54824,1.54846,1.5481,1.54812,605400002.0
2007-03-05 11:21:00,1.54846,1.54858,1.54819,1.54839,576100002.0
2007-03-05 11:22:00,1.54826,1.5485,1.54811,1.54846,534000001.0
2007-03-05 11:23:00,1.5485,1.54866,1.5483,1.54854,528100002.0
2007-03-05 11:24:00,1.5485,1.54871,1.54847,1.54859,381300001.0
2007-03-05 11:25:00,1.5486,1.5486,1.54835,1.54842,422200000.0
2007-03-05 11:26:00,1.54835,1.54848,1.54809,1.54823,518900001.0
2007-03-05 11:27:00,1.54838,1.54874,1.5483,1.54843,603300002.0
2007-03-05 11:28:00,1.54854,1.54854,1.54809,1.54826,481000005.0
2007-03-05 11:29:00,1.54821,1.54836,1.54796,1.54828,458600001.0
2007-03-05 11:30:00,1.54817,1.54823,1.54782,1.54805,435400000.0
2007-03-05 11:31:00,1.54799,1.54821,1.54773,1.54791,585400000.0
2007-03-05 11:32:00,1.54789,1.54802,1.54766,1.54783,449700000.0
2007-03-05 11:33:00,1.5478,1.54806,1.54779,1.54799,482100001.0
2007-03-05 11:34:00,1.54805,1.54836,1.54795,1.54814,684200002.0
2007-03-05 11:35:00,1.54814,1.54822,1.54793,1.54812,520000001.0
2007-03-05 11:36:00,1.54797,1.54808,1.54775,1.54792,529800000.0
2007-03-05 11:37:00,1.54794,1.54816,1.54787,1.54814,486300001.0
2007-03-05 11:38:00,1.54792,1.54804,1.54757,1.54759,530500000.0
2007-03-05 11:39:00,1.54764,1.54773,1.54726,1.5475,627500000.0
2007-03-05 11:40:00,1.54759,1.54776,1.54748,1.54775,686900001.0
2007-03-05 11:41:00,1.54767,1.54782,1.54745,1.54763,759600001.0
2007-03-05 11:42:00,1.54757,1.54765,1.54725,1.54765,560100000.0
2007-03-05 11:43:00,1.54778,1.54818,1.54777,1.54778,611500001.0
2007-03-05 11:44:00,1.54792,1.54835,1.54789,1.54808,657600001.0
2007-03-05 11:45:00,1.5482,1.54848,1.54811,1.54822,604800003.0
2007-03-05 11:46:00,1.54821,1.54837,1.54817,1.54826,470300000.0
2007-03-05 11:47:00,1.54818,1.5484,1.54803,1.54822,411600000.0
2007-03-05 11:48:00,1.54811,1.54846,1.54811,1.54821,569200001.0
2007-03-05 11:49:00,1.54835,1.54856,1.54825,1.54841,409800000.0
2007-03-05 11:50:00,1.54857,1.54857,1.5482,1.5482,317900000.0
2007-03-05 11:51:00,1.54823,1.54875,1.54821,1.54875,183300001.0
2007-03-05 11:52:00,1.54874,1.54897,1.5487,1.54887,310600002.0
2007-03-05 11:53:00,1.54881,1.54894,1.54855,1.54866,195100000.0
2007-03-05 11:54:00,1.54871,1.54876,1.54833,1.54863,359700001.0
2007-03-05 11:55:00,1.54878,1.54898,1.54871,1.54893,473700001.0
2007-03-05 11:56:00,1.54894,1.54914,1.5487,1.54877,441000000.0
2007-03-05 11:57:00,1.54867,1.54879,1.54821,1.54858,581000000.0
2007-03-05 11:58:00,1.54868,1.54869,1.54836,1.54851,501400003.0
2007-03-05 11:59:00,1.54868,1.54905,1.54866,1.5487,438900001.0
2007-03-05 12:00:00,1.54875,1.54875,1.54843,1.54863,517500002.0
2007-03-05 12:01:00,1.54857,1.54887,1.54857,1.54862,448200001.0
2007-03-05 12:02:00,1.54853,1.54885,1.54853,1.54876,401200000.0
2007-03-05 12:03:00,1.54895,1.54895,1.5484,1.54847,376400002.0
2007-03-05 12:04:00,1.54819,1.54841,1.54807,1.5481,391900001.0
2007-03-05 12:05:00,1.54787,1.54787,1.54723,1.54744,385300000.0
2007-03-05 12:06:00,1.54752,1.54825,1.54752,1.54797,385000002.0
2007-03-05 12:07:00,1.54799,1.54822,1.54788,1.5481,340600000.0
2007-03-05 12:08:00,1.54802,1.54826,1.54788,1.54818,517300002.0
2007-03-05 12:09:00,1.54823,1.54824,1.54793,1.54816,444500000.0
2007-03-05 12:10:00,1.54806,1.54824,1.5478,1.54821,338500001.0
2007-03-05 12:11:00,1.54825,1.54852,1.54821,1.54834,236100000.0
2007-03-05 12:12:00,1.54842,1.54861,1.5484,1.5485,256800000.0
2007-03-05 12:13:00,1.54836,1.54848,1.54807,1.54826,533800003.0
2007-03-05 12:14:00,1.5485,1.54876,1.54832,1.54841,624500001.0
2007-03-05 12:15:00,1.54832,1.54855,1.54829,1.54852,319800001.0
2007-03-05 12:16:00,1.54854,1.54897,1.54854,1.54897,372500000.0
2007-03-05 12:17:00,1.54897,1.54939,1.54897,1.54936,195200001.0
2007-03-05 12:18:00,1.5496,1.55008,1.5496,1.55006,299200001.0
2007-03-05 12:19:00,1.55009,1.55046,1.54996,1.55028,468100003.0
2007-03-05 12:20:00,1.55022,1.55037,1.54917,1.54938,443800001.0
2007-03-05 12:21:00,1.5492,1.5492,1.54892,1.54906,419700001.0
2007-03-05 12:22:00,1.54914,1.54958,1.54914,1.54956,312800002.0
2007-03-05 12:23:00,1.5498,1.55082,1.5498,1.55082,365200001.0
2007-03-05 12:24:00,1.55063,1.55098,1.55039,1.55048,617000001.0
2007-03-05 12:25:00,1.55041,1.55063,1.55026,1.55056,452700000.0
2007-03-05 12:26:00,1.55053,1.55065,1.55025,1.5506,451100003.0
2007-03-05 12:27:00,1.55058,1.55081,1.55046,1.55057,431500000.0
2007-03-05 12:28:00,1.55062,1.55096,1.55057,1.55093,496000001.0
2007-03-05 12:29:00,1.55091,1.55109,1.55078,1.55081,722900001.0
2007-03-05 12:30:00,1.55078,1.55093,1.55055,1.55064,569500000.0
2007-03-05 12:31:00,1.55063,1.55085,1.5505,1.55059,691400001.0
2007-03-05 12:32:00,1.55067,1.55098,1.55061,1.55074,650100001.0
2007-03-05 12:33:00,1.55072,1.55087,1.5506,1.55072,35100000.0
2007-03-05 12:34:00,1.55062,1.5509,1.55052,1.55066,639400003.0
2007-03-05 12:35:00,1.5508,1.55083,1.55052,1.5506,565400000.0
2007-03-05 12:36:00,1.55039,1.55047,1.54989,1.54991,431900000.0
2007-03-05 12:37:00,1.54975,1.54998,1.54973,1.54985,557200002.0
2007-03-05 12:38:00,1.54994,1.55,1.54964,1.54974,692000001.0
2007-03-05 12:39:00,1.54965,1.5499,1.54961,1.54969,455500000.0
2007-03-05 12:40:00,1.54969,1.55001,1.54967,1.54992,569500000.0
2007-03-05 12:41:00,1.54985,1.55008,1.54982,1.54989,238100000.0
2007-03-05 12:42:00,1.54979,1.55007,1.54971,1.54982,355500001.0
2007-03-05 12:43:00,1.54978,1.55003,1.54972,1.54987,517900002.0
2007-03-05 12:44:00,1.54971,1.54982,1.54936,1.54951,407800000.0
2007-03-05 12:45:00,1.54959,1.54982,1.54937,1.54952,463200002.0
2007-03-05 12:46:00,1.5494,1.54964,1.5494,1.54953,388800000.0
2007-03-05 12:47:00,1.54937,1.54951,1.54922,1.54951,389000001.0
2007-03-05 12:48:00,1.54941,1.54954,1.5492,1.54935,463000003.0
2007-03-05 12:49:00,1.54953,1.54978,1.54929,1.54943,515200001.0
2007-03-05 12:50:00,1.5494,1.54956,1.54925,1.54928,554400002.0
2007-03-05 12:51:00,1.5491,1.5493,1.5488,1.549,461200003.0
2007-03-05 12:52:00,1.5489,1.54923,1.54887,1.54906,342400001.0
2007-03-05 12:53:00,1.54912,1.54925,1.54891,1.54891,265100000.0
2007-03-05 12:54:00,1.54879,1.54897,1.54873,1.54884,402600000.0
2007-03-05 12:55:00,1.54889,1.54904,1.54878,1.5489,461600000.0
2007-03-05 12:56:00,1.5489,1.54894,1.54865,1.54875,444900000.0
2007-03-05 12:57:00,1.54875,1.54889,1.54854,1.54861,507000002.0
2007-03-05 12:58:00,1.5487,1.54872,1.54851,1.5487,342100001.0
2007-03-05 12:59:00,1.54873,1.54877,1.54841,1.54859,643300000.0
2007-03-05 13:00:00,1.54848,1.54855,1.54828,1.54846,216800000.0
2007-03-05 13:01:00,1.54842,1.54854,1.54822,1.54822,353900001.0
2007-03-05 13:02:00,1.54806,1.54827,1.54776,1.5481,417800002.0
2007-03-05 13:03:00,1.54817,1.54826,1.5479,1.54826,394400002.0
2007-03-05 13:04:00,1.54835,1.54847,1.54788,1.54797,260600002.0
2007-03-05 13:05:00,1.54793,1.54816,1.54779,1.5481,200300000.0
2007-03-05 13:06:00,1.54813,1.54813,1.54714,1.54714,395000000.0
2007-03-05 13:07:00,1.54641,1.54687,1.54641,1.54673,326900000.0
2007-03-05 13:08:00,1.54692,1.54697,1.54682,1.54682,171900000.0
2007-03-05 13:09:00,1.54679,1.54679,1.54573,1.54573,288200000.0
2007-03-05 13:10:00,1.5457,1.54577,1.54557,1.54567,172500000.0
2007-03-05 13:11:00,1.54574,1.54637,1.54574,1.54604,443000000.0
2007-03-05 13:12:00,1.54619,1.54622,1.54602,1.54604,313900002.0
2007-03-05 13:13:00,1.5459,1.54606,1.54587,1.54606,286400000.0
2007-03-05 13:14:00,1.54609,1.54619,1.54599,1.54601,370400003.0
2007-03-05 13:15:00,1.54607,1.54616,1.5458,1.54607,408000003.0
2007-03-05 13:16:00,1.54622,1.54641,1.54617,1.54622,121800000.0
2007-03-05 13:17:00,1.54632,1.54644,1.54612,1.54612,134200000.0
2007-03-05 13:18:00,1.54604,1.54649,1.54604,1.54607,330900000.0
2007-03-05 13:19:00,1.54581,1.54633,1.54568,1.54611,276400000.0
2007-03-05 13:20:00,1.54622,1.54639,1.54611,1.54614,174900001.0
2007-03-05 13:21:00,1.54589,1.54604,1.54581,1.54593,185600000.0
2007-03-05 13:22:00,1.54613,1.54613,1.54592,1.54592,265500003.0
2007-03-05 13:23:00,1.54594,1.54686,1.54577,1.54678,312400000.0
2007-03-05 13:24:00,1.54676,1.54686,1.54635,1.54683,234400000.0
2007-03-05 13:25:00,1.54685,1.54685,1.54656,1.54667,132300000.0
2007-03-05 13:26:00,1.54666,1.54666,1.54619,1.54642,217000000.0
2007-03-05 13:27:00,1.54616,1.54634,1.54609,1.54621,303300000.0
2007-03-05 13:28:00,1.54629,1.54678,1.5462,1.54678,541300000.0
2007-03-05 13:29:00,1.54674,1.54704,1.54652,1.54682,588100003.0
2007-03-05 13:30:00,1.54681,1.54684,1.54653,1.54659,536300001.0
2007-03-05 13:31:00,1.54651,1.54669,1.54635,1.54655,542200001.0
2007-03-05 13:32:00,1.54658,1.54677,1.54658,1.54673,190600000.0
2007-03-05 13:33:00,1.54659,1.54667,1.54635,1.54651,396700000.0
2007-03-05 13:34:00,1.54648,1.54657,1.54624,1.54632,378800000.0
2007-03-05 13:35:00,1.54631,1.54646,1.54599,1.54627,348700002.0
2007-03-05 13:36:00,1.54625,1.54635,1.54607,1.54609,438700000.0
2007-03-05 13:37:00,1.54595,1.54617,1.54591,1.54606,470100001.0
2007-03-05 13:38:00,1.54612,1.54639,1.54605,1.5461,458800003.0
2007-03-05 13:39:00,1.54605,1.54614,1.54556,1.54576,272500002.0
2007-03-05 13:40:00,1.54527,1.54553,1.54491,1.54506,410100003.0
2007-03-05 13:41:00,1.54517,1.54517,1.54478,1.545,237200000.0
2007-03-05 13:42:00,1.54482,1.54485,1.54395,1.54395,186000001.0
2007-03-05 13:43:00,1.54394,1.54416,1.54369,1.54369,110800000.0
2007-03-05 13:44:00,1.54359,1.54374,1.54337,1.54364,258300000.0
2007-03-05 13:45:00,1.54356,1.54364,1.54313,1.54346,479600002.0
2007-03-05 13:46:00,1.54328,1.54346,1.54308,1.54311,471700000.0
2007-03-05 13:47:00,1.54306,1.54338,1.54296,1.54337,501800001.0
2007-03-05 13:48:00,1.54351,1.54379,1.54347,1.54379,251900003.0
2007-03-05 13:49:00,1.54377,1.54387,1.5435,1.54374,217100001.0
2007-03-05 13:50:00,1.54384,1.54406,1.54384,1.544,337300001.0
2007-03-05 13:51:00,1.54398,1.54398,1.54362,1.54381,277100001.0
2007-03-05 13:52:00,1.54363,1.54391,1.54358,1.54376,427400000.0
2007-03-05 13:53:00,1.54361,1.54389,1.54354,1.54373,493900000.0
2007-03-05 13:54:00,1.54345,1.54378,1.54326,1.54356,366400001.0
2007-03-05 13:55:00,1.54384,1.54387,1.54362,1.54367,331700001.0
2007-03-05 13:56:00,1.54372,1.54396,1.54363,1.54393,381100000.0
2007-03-05 13:57:00,1.54404,1.54405,1.54381,1.54393,349500001.0
2007-03-05 13:58:00,1.54378,1.54386,1.5436,1.54373,269300000.0
2007-03-05 13:59:00,1.54361,1.54419,1.54361,1.54397,436100000.0
2007-03-05 14:00:00,1.54393,1.54425,1.54381,1.54383,298700000.0
2007-03-05 14:01:00,1.54364,1.54406,1.54356,1.54399,342900000.0
2007-03-05 14:02:00,1.54417,1.54422,1.54404,1.54409,300800001.0
2007-03-05 14:03:00,1.54409,1.54479,1.54409,1.54457,456000003.0
2007-03-05 14:04:00,1.54465,1.54509,1.54458,1.54473,432400001.0
2007-03-05 14:05:00,1.54479,1.54496,1.54463,1.54476,351900003.0
2007-03-05 14:06:00,1.54485,1.54514,1.54479,1.54499,424800002.0
2007-03-05 14:07:00,1.54511,1.54511,1.54471,1.54496,306300001.0
2007-03-05 14:08:00,1.54483,1.54498,1.54458,1.54467,334500000.0
2007-03-05 14:09:00,1.54479,1.54514,1.54463,1.54507,148700000.0
2007-03-05 14:10:00,1.54513,1.54514,1.54492,1.54504,271400001.0
2007-03-05 14:11:00,1.54519,1.54606,1.54519,1.54599,115600000.0
2007-03-05 14:12:00,1.546,1.5472,1.546,1.54706,252600002.0
2007-03-05 14:13:00,1.54737,1.54821,1.5472,1.54795,144700000.0
2007-03-05 14:14:00,1.54793,1.54793,1.54728,1.54728,225600001.0
2007-03-05 14:15:00,1.54704,1.54714,1.54655,1.54693,383800001.0
2007-03-05 14:16:00,1.54672,1.54701,1.5467,1.54677,189200001.0
2007-03-05 14:17:00,1.54679,1.54699,1.54665,1.54675,635200001.0
2007-03-05 14:18:00,1.54671,1.54704,1.54653,1.54687,342700001.0
2007-03-05 14:19:00,1.54671,1.54709,1.54671,1.54693,435500000.0
2007-03-05 14:20:00,1.54688,1.54721,1.54688,1.54704,211600001.0
2007-03-05 14:21:00,1.54704,1.54734,1.54688,1.54702,389800001.0
2007-03-05 14:22:00,1.54722,1.54724,1.54689,1.54724,594300000.0
2007-03-05 14:23:00,1.54756,1.54784,1.54752,1.54768,181700001.0
2007-03-05 14:24:00,1.54749,1.54772,1.54729,1.54745,477300000.0
2007-03-05 14:25:00,1.5474,1.54748,1.54642,1.54658,583600001.0
2007-03-05 14:26:00,1.5466,1.54671,1.54642,1.5466,570100000.0
2007-03-05 14:27:00,1.5467,1.54684,1.5464,1.54682,408800001.0
2007-03-05 14:28:00,1.54679,1.5468,1.54632,1.54677,44000001.0
2007-03-05 14:29:00,1.54692,1.54698,1.54668,1.54688,30400000.0
2007-03-05 14:30:00,1.54686,1.54697,1.54643,1.54697,47000000.0
2007-03-05 14:31:00,1.5467,1.54749,1.5467,1.54732,55000000.0
2007-03-05 14:32:00,1.54757,1.54795,1.54757,1.54795,36400001.0
2007-03-05 14:33:00,1.54762,1.54796,1.54751,1.54794,47500000.0
2007-03-05 14:34:00,1.54802,1.54815,1.548,1.54805,33200000.0
2007-03-05 14:35:00,1.54811,1.54811,1.54781,1.54795,31800000.0
2007-03-05 14:36:00,1.54811,1.5482,1.54762,1.54762,62300001.0
2007-03-05 14:37:00,1.54817,1.5484,1.54812,1.5484,45300000.0
2007-03-05 14:38:00,1.54842,1.54852,1.54817,1.54817,32200000.0
2007-03-05 14:39:00,1.54799,1.54822,1.54772,1.54805,20400000.0
2007-03-05 14:40:00,1.54767,1.54767,1.547,1.54707,30000000.0
2007-03-05 14:41:00,1.54693,1.54733,1.54687,1.54733,47900000.0
2007-03-05 14:42:00,1.54713,1.54713,1.54632,1.54632,36600000.0
2007-03-05 14:43:00,1.54691,1.54718,1.54679,1.54679,45700000.0
2007-03-05 14:44:00,1.54653,1.54671,1.54631,1.54637,54400000.0
2007-03-05 14:45:00,1.54599,1.54622,1.54546,1.54546,41700000.0
2007-03-05 14:46:00,1.5455,1.54554,1.54526,1.54547,30600000.0
2007-03-05 14:47:00,1.54563,1.54577,1.54519,1.54526,36600000.0
2007-03-05 14:48:00,1.54507,1.54513,1.54474,1.54474,33400000.0
2007-03-05 14:49:00,1.54462,1.54493,1.54454,1.54484,53200000.0
2007-03-05 14:50:00,1.54466,1.54485,1.54462,1.54485,32800000.0
2007-03-05 14:51:00,1.54487,1.54487,1.54461,1.5447,31800000.0
2007-03-05 14:52:00,1.54451,1.54464,1.54438,1.54464,41800001.0
2007-03-05 14:53:00,1.54439,1.54444,1.54395,1.54422,55700000.0
2007-03-05 14:54:00,1.54459,1.54472,1.54426,1.5443,32400000.0
2007-03-05 14:55:00,1.54458,1.54471,1.54433,1.54433,39000000.0
2007-03-05 14:56:00,1.54446,1.54453,1.54437,1.54449,25600000.0
2007-03-05 14:57:00,1.5445,1.5445,1.54427,1.54432,39900000.0
2007-03-05 14:58:00,1.54441,1.54475,1.54441,1.5446,33600000.0
2007-03-05 14:59:00,1.54466,1.54488,1.54455,1.54455,45900000.0
2007-03-05 15:00:00,1.54455,1.5451,1.54455,1.54472,45500000.0
2007-03-05 15:01:00,1.54526,1.54557,1.54526,1.54536,30200000.0
2007-03-05 15:02:00,1.5455,1.54578,1.54546,1.54577,26400000.0
2007-03-05 15:03:00,1.54572,1.54596,1.54544,1.54571,44400000.0
2007-03-05 15:04:00,1.54592,1.5461,1.54581,1.5461,51400001.0
2007-03-05 15:05:00,1.54599,1.5462,1.54589,1.54589,31800000.0
2007-03-05 15:06:00,1.54579,1.54585,1.54537,1.54568,30600000.0
2007-03-05 15:07:00,1.5456,1.5456,1.54518,1.5452,45200000.0
2007-03-05 15:08:00,1.54489,1.54505,1.54468,1.54505,50600000.0
2007-03-05 15:09:00,1.54523,1.54534,1.5448,1.5451,38700000.0
2007-03-05 15:10:00,1.54516,1.54516,1.54495,1.54495,42600000.0
2007-03-05 15:11:00,1.54481,1.54481,1.54404,1.54404,30000000.0
2007-03-05 15:12:00,1.5439,1.54395,1.54364,1.54387,48600000.0
2007-03-05 15:13:00,1.5443,1.5447,1.54427,1.5447,39900000.0
2007-03-05 15:14:00,1.54452,1.54466,1.54452,1.54455,29000000.0
2007-03-05 15:15:00,1.54469,1.54469,1.54423,1.54462,50400000.0
2007-03-05 15:16:00,1.54446,1.54456,1.54446,1.54448,28600000.0
2007-03-05 15:17:00,1.54449,1.54458,1.54429,1.54442,50000000.0
2007-03-05 15:18:00,1.54428,1.54441,1.54402,1.54441,49000001.0
2007-03-05 15:19:00,1.54432,1.54432,1.54405,1.54409,56000002.0
2007-03-05 15:20:00,1.54424,1.54448,1.54424,1.54439,20600000.0
2007-03-05 15:21:00,1.54437,1.54437,1.54425,1.54425,30400000.0
2007-03-05 15:22:00,1.54411,1.54437,1.54397,1.54425,40900000.0
2007-03-05 15:23:00,1.54438,1.54447,1.54424,1.54437,23200000.0
2007-03-05 15:24:00,1.54435,1.54461,1.54417,1.54461,37700000.0
2007-03-05 15:25:00,1.5446,1.545,1.54438,1.54481,28800000.0
2007-03-05 15:26:00,1.54496,1.54496,1.54436,1.54452,34100000.0
2007-03-05 15:27:00,1.54456,1.54473,1.54449,1.54463,36600000.0
2007-03-05 15:28:00,1.54421,1.54436,1.54399,1.54406,38000000.0
2007-03-05 15:29:00,1.54392,1.54394,1.54372,1.54372,37100000.0
2007-03-05 15:30:00,1.54358,1.54374,1.54314,1.54374,33000000.0
2007-03-05 15:31:00,1.54361,1.54373,1.54338,1.54373,37400000.0
2007-03-05 15:32:00,1.54371,1.54382,1.54356,1.54382,38500000.0
2007-03-05 15:33:00,1.54371,1.54371,1.54309,1.54345,63700000.0
2007-03-05 15:34:00,1.54343,1.54354,1.54312,1.54312,32800000.0
2007-03-05 15:35:00,1.54306,1.54315,1.5428,1.5428,38800000.0
2007-03-05 15:36:00,1.54309,1.54335,1.54308,1.54311,63600000.0
2007-03-05 15:37:00,1.54328,1.54353,1.54312,1.54353,72300001.0
2007-03-05 15:38:00,1.54348,1.54372,1.54348,1.54364,46100000.0
2007-03-05 15:39:00,1.54355,1.54372,1.54347,1.54347,37200001.0
2007-03-05 15:40:00,1.54349,1.54355,1.54313,1.54317,38300001.0
2007-03-05 15:41:00,1.54325,1.5433,1.54284,1.54324,32800000.0
2007-03-05 15:42:00,1.54313,1.54313,1.54287,1.54311,21800000.0
2007-03-05 15:43:00,1.54324,1.54346,1.54309,1.54338,50600000.0
2007-03-05 15:44:00,1.54353,1.54383,1.54341,1.54369,35200000.0
2007-03-05 15:45:00,1.54371,1.54383,1.5434,1.54378,50100000.0
2007-03-05 15:46:00,1.54384,1.54388,1.54352,1.54352,23000000.0
2007-03-05 15:47:00,1.54339,1.54389,1.54339,1.54379,42200000.0
2007-03-05 15:48:00,1.54381,1.54384,1.54356,1.54367,37400000.0
2007-03-05 15:49:00,1.54361,1.54397,1.54361,1.54397,46900000.0
2007-03-05 15:50:00,1.54383,1.54397,1.54383,1.5439,35000000.0
2007-03-05 15:51:00,1.54376,1.54376,1.54339,1.54353,20800000.0
2007-03-05 15:52:00,1.54346,1.54346,1.54323,1.54342,40400000.0
2007-03-05 15:53:00,1.54341,1.54351,1.54325,1.54332,41300000.0
2007-03-05 15:54:00,1.5436,1.5436,1.54338,1.54345,37800000.0
2007-03-05 15:55:00,1.54348,1.54353,1.54312,1.54312,28200000.0
2007-03-05 15:56:00,1.54296,1.54296,1.54226,1.54268,33100000.0
2007-03-05 15:57:00,1.54264,1.54285,1.54246,1.54246,33400000.0
2007-03-05 15:58:00,1.5428,1.54295,1.54277,1.54289,18200000.0
2007-03-05 15:59:00,1.54295,1.54304,1.54291,1.54294,42500000.0
2007-03-05 16:00:00,1.54332,1.54351,1.54313,1.54343,37800000.0
2007-03-05 16:01:00,1.54344,1.54386,1.54343,1.54386,20200000.0
2007-03-05 16:02:00,1.5438,1.5438,1.54341,1.54376,35400000.0
2007-03-05 16:03:00,1.54338,1.54368,1.54338,1.54354,36000000.0
2007-03-05 16:04:00,1.54348,1.54405,1.54344,1.5439,25500000.0
2007-03-05 16:05:00,1.5438,1.54407,1.5438,1.54407,24600000.0
2007-03-05 16:06:00,1.54397,1.54407,1.54367,1.54382,38200000.0
2007-03-05 16:07:00,1.54371,1.54388,1.54369,1.54379,45900000.0
2007-03-05 16:08:00,1.5441,1.54428,1.54409,1.54411,28200000.0
2007-03-05 16:09:00,1.54391,1.544,1.54386,1.54395,29200000.0
2007-03-05 16:10:00,1.54378,1.54378,1.54338,1.54364,27800000.0
2007-03-05 16:11:00,1.54332,1.54362,1.54328,1.54354,36500000.0
2007-03-05 16:12:00,1.54356,1.54387,1.54356,1.54387,52600000.0
2007-03-05 16:13:00,1.54377,1.54396,1.54365,1.54396,32700000.0
2007-03-05 16:14:00,1.54372,1.54395,1.54363,1.54376,56500000.0
2007-03-05 16:15:00,1.5435,1.54371,1.54337,1.54362,40000000.0
2007-03-05 16:16:00,1.54353,1.54361,1.54323,1.54333,30000000.0
2007-03-05 16:17:00,1.54331,1.54342,1.54322,1.54341,30600000.0
2007-03-05 16:18:00,1.54335,1.54335,1.54312,1.54328,28000000.0
2007-03-05 16:19:00,1.54335,1.54335,1.54305,1.54305,35000000.0
2007-03-05 16:20:00,1.54285,1.54305,1.54279,1.54304,62300000.0
2007-03-05 16:21:00,1.54308,1.5432,1.54253,1.54265,44400000.0
2007-03-05 16:22:00,1.54264,1.54283,1.54256,1.54279,67400000.0
2007-03-05 16:23:00,1.54283,1.54283,1.54264,1.54267,33200000.0
2007-03-05 16:24:00,1.54275,1.54281,1.54244,1.5426,30600000.0
2007-03-05 16:25:00,1.54275,1.5431,1.54222,1.54293,34000000.0
2007-03-05 16:26:00,1.54295,1.54302,1.54268,1.54283,44200000.0
2007-03-05 16:27:00,1.54291,1.54322,1.54291,1.54307,36400000.0
2007-03-05 16:28:00,1.54354,1.54391,1.54354,1.54372,30000000.0
2007-03-05 16:29:00,1.5438,1.5439,1.54361,1.54386,35000000.0
2007-03-05 16:30:00,1.54391,1.54391,1.54367,1.54388,36200000.0
2007-03-05 16:31:00,1.54408,1.54422,1.54379,1.54422,38400000.0
2007-03-05 16:32:00,1.54438,1.54438,1.5436,1.54415,39000000.0
2007-03-05 16:33:00,1.54416,1.54421,1.54395,1.54416,29600000.0
2007-03-05 16:34:00,1.54431,1.54431,1.54383,1.5439,61300000.0
2007-03-05 16:35:00,1.54407,1.54425,1.54369,1.54383,39800000.0
2007-03-05 16:36:00,1.54353,1.54406,1.54351,1.54397,42300000.0
2007-03-05 16:37:00,1.54421,1.54421,1.54377,1.54396,63500000.0
2007-03-05 16:38:00,1.54381,1.54421,1.54381,1.54415,52000000.0
2007-03-05 16:39:00,1.54431,1.54431,1.54401,1.54409,44200001.0
2007-03-05 16:40:00,1.54401,1.54432,1.54401,1.5442,39600000.0
2007-03-05 16:41:00,1.54365,1.54441,1.54365,1.54426,32000000.0
2007-03-05 16:42:00,1.54416,1.54416,1.54377,1.54377,30300000.0
2007-03-05 16:43:00,1.54356,1.54378,1.54356,1.54371,46000000.0
2007-03-05 16:44:00,1.54377,1.54401,1.5435,1.54401,46800000.0
2007-03-05 16:45:00,1.54384,1.54425,1.54369,1.54417,55700000.0
2007-03-05 16:46:00,1.54417,1.54446,1.54392,1.54441,53700000.0
2007-03-05 16:47:00,1.54451,1.54462,1.54427,1.54441,38000000.0
2007-03-05 16:48:00,1.54433,1.54436,1.54383,1.54425,32800000.0
2007-03-05 16:49:00,1.54434,1.54454,1.54413,1.54454,35200000.0
2007-03-05 16:50:00,1.54448,1.54448,1.54436,1.54439,37600000.0
2007-03-05 16:51:00,1.54451,1.54489,1.54448,1.54489,41000001.0
2007-03-05 16:52:00,1.545,1.545,1.54453,1.54458,53500000.0
2007-03-05 16:53:00,1.54452,1.54472,1.54431,1.54462,37400000.0
2007-03-05 16:54:00,1.54454,1.54476,1.54429,1.54476,35400000.0
2007-03-05 16:55:00,1.54513,1.54513,1.54457,1.54475,34600000.0
2007-03-05 16:56:00,1.54488,1.54498,1.54474,1.54494,36800000.0
2007-03-05 16:57:00,1.54491,1.54523,1.54491,1.54517,19800000.0
2007-03-05 16:58:00,1.54506,1.54521,1.54492,1.54501,51700001.0
2007-03-05 16:59:00,1.54503,1.54566,1.54483,1.54566,23000000.0
2007-03-05 17:00:00,1.54496,1.54575,1.5448,1.5448,53900000.0
2007-03-05 17:01:00,1.54439,1.54469,1.54397,1.54447,33700000.0
2007-03-05 17:02:00,1.54459,1.54483,1.54441,1.54479,39200001.0
2007-03-05 17:03:00,1.54509,1.54525,1.54485,1.54485,46500000.0
2007-03-05 17:04:00,1.5448,1.54493,1.54449,1.54488,35100000.0
2007-03-05 17:05:00,1.54493,1.54521,1.5447,1.54499,24400000.0
2007-03-05 17:06:00,1.54471,1.54491,1.54456,1.54491,39600001.0
2007-03-05 17:07:00,1.54486,1.54486,1.54435,1.54455,56200001.0
2007-03-05 17:08:00,1.54458,1.54495,1.54458,1.54477,30600000.0
2007-03-05 17:09:00,1.54487,1.54498,1.54469,1.54495,40100000.0
2007-03-05 17:10:00,1.54562,1.54587,1.54535,1.5455,36600001.0
2007-03-05 17:11:00,1.54541,1.54542,1.54507,1.54525,28600000.0
2007-03-05 17:12:00,1.54518,1.54524,1.54507,1.54507,28200000.0
2007-03-05 17:13:00,1.54488,1.54552,1.54488,1.54552,29100000.0
2007-03-05 17:14:00,1.54529,1.54611,1.54529,1.54591,52300000.0
2007-03-05 17:15:00,1.54633,1.54633,1.54573,1.54573,35000000.0
2007-03-05 17:16:00,1.54567,1.54595,1.54559,1.54565,33800000.0
2007-03-05 17:17:00,1.54568,1.54587,1.54504,1.54541,49200000.0
2007-03-05 17:18:00,1.54556,1.54556,1.54535,1.54538,37000000.0
2007-03-05 17:19:00,1.54502,1.54541,1.545,1.54541,49600000.0
2007-03-05 17:20:00,1.54545,1.54569,1.54527,1.54537,36100000.0
2007-03-05 17:21:00,1.54566,1.54571,1.54517,1.54565,54100000.0
2007-03-05 17:22:00,1.54535,1.5455,1.54527,1.54535,41300000.0
2007-03-05 17:23:00,1.54522,1.54566,1.54522,1.54566,29000000.0
2007-03-05 17:24:00,1.54574,1.54574,1.54542,1.54545,36800000.0
2007-03-05 17:25:00,1.54546,1.54583,1.54546,1.54583,39600000.0
2007-03-05 17:26:00,1.54562,1.54578,1.54547,1.54561,31600000.0
2007-03-05 17:27:00,1.54554,1.54566,1.54537,1.54537,23800000.0
2007-03-05 17:28:00,1.54579,1.54579,1.54542,1.54568,36400000.0
2007-03-05 17:29:00,1.54591,1.54623,1.54574,1.54619,39200000.0
2007-03-05 17:30:00,1.54618,1.5462,1.54552,1.54618,64400000.0
2007-03-05 17:31:00,1.54603,1.5462,1.54594,1.546,37800000.0
2007-03-05 17:32:00,1.54601,1.54647,1.54601,1.5463,42400000.0
2007-03-05 17:33:00,1.54645,1.54689,1.54645,1.54685,72300000.0
2007-03-05 17:34:00,1.54685,1.54697,1.5466,1.5468,44800000.0
2007-03-05 17:35:00,1.54684,1.54684,1.54656,1.54671,34800000.0
2007-03-05 17:36:00,1.5467,1.54687,1.54634,1.54634,47000000.0
2007-03-05 17:37:00,1.54652,1.54654,1.54543,1.54565,23600000.0
2007-03-05 17:38:00,1.54551,1.54599,1.54551,1.5456,49000000.0
2007-03-05 17:39:00,1.54583,1.54594,1.54579,1.54594,40000000.0
2007-03-05 17:40:00,1.54596,1.54625,1.54596,1.54625,30800000.0
2007-03-05 17:41:00,1.54636,1.54642,1.54621,1.5463,44100000.0
2007-03-05 17:42:00,1.5464,1.54645,1.54607,1.54634,23400000.0
2007-03-05 17:43:00,1.5464,1.54648,1.54606,1.54636,54200000.0
2007-03-05 17:44:00,1.54627,1.54627,1.54575,1.54575,35200000.0
2007-03-05 17:45:00,1.54579,1.54592,1.54572,1.54582,46600001.0
2007-03-05 17:46:00,1.54588,1.54588,1.54568,1.54583,40600000.0
2007-03-05 17:47:00,1.54574,1.54592,1.54536,1.54536,26400000.0
2007-03-05 17:48:00,1.54547,1.54578,1.54519,1.54578,37600000.0
2007-03-05 17:49:00,1.54565,1.54566,1.5451,1.54533,38800000.0
2007-03-05 17:50:00,1.54533,1.54541,1.54515,1.54541,52500001.0
2007-03-05 17:51:00,1.5453,1.54547,1.54502,1.54508,23800000.0
2007-03-05 17:52:00,1.54513,1.54517,1.54485,1.54494,26800000.0
2007-03-05 17:53:00,1.54493,1.54538,1.54493,1.54532,41900000.0
2007-03-05 17:54:00,1.54519,1.54534,1.54464,1.54512,25200000.0
2007-03-05 17:55:00,1.54513,1.54626,1.54511,1.54626,46000000.0
2007-03-05 17:56:00,1.54607,1.54631,1.54601,1.54612,25800000.0
2007-03-05 17:57:00,1.5458,1.54596,1.5451,1.54543,45600000.0
2007-03-05 17:58:00,1.54534,1.54534,1.54477,1.54494,37800000.0
2007-03-05 17:59:00,1.54454,1.54526,1.54454,1.54501,38800000.0
2007-03-05 18:00:00,1.54541,1.54541,1.54512,1.54516,51600000.0
2007-03-05 18:01:00,1.54536,1.54553,1.54506,1.54521,34600000.0
2007-03-05 18:02:00,1.54526,1.5454,1.54523,1.54527,63600000.0
2007-03-05 18:03:00,1.54524,1.54558,1.54524,1.54528,45700000.0
2007-03-05 18:04:00,1.5456,1.54564,1.54534,1.54554,46600000.0
2007-03-05 18:05:00,1.54584,1.5461,1.54584,1.54599,28400000.0
2007-03-05 18:06:00,1.54602,1.5464,1.54584,1.54604,40800000.0
2007-03-05 18:07:00,1.5463,1.5463,1.54599,1.54618,44800000.0
2007-03-05 18:08:00,1.54605,1.54618,1.54597,1.54597,49700000.0
2007-03-05 18:09:00,1.54596,1.54624,1.54596,1.54602,86800002.0
2007-03-05 18:10:00,1.54602,1.54625,1.546,1.54617,37400000.0
2007-03-05 18:11:00,1.54622,1.54645,1.54591,1.54602,39000000.0
2007-03-05 18:12:00,1.54593,1.54601,1.54576,1.54576,21800000.0
2007-03-05 18:13:00,1.54584,1.546,1.54556,1.54573,36400000.0
2007-03-05 18:14:00,1.54509,1.54563,1.54509,1.54523,41400000.0
2007-03-05 18:15:00,1.54496,1.54519,1.54494,1.54502,44600000.0
2007-03-05 18:16:00,1.54504,1.54515,1.54478,1.54479,27600000.0
2007-03-05 18:17:00,1.54459,1.54485,1.54459,1.54464,80000000.0
2007-03-05 18:18:00,1.54488,1.54513,1.54486,1.54505,46400000.0
2007-03-05 18:19:00,1.54518,1.54529,1.54498,1.54526,36500000.0
2007-03-05 18:20:00,1.54548,1.54581,1.54542,1.54561,25800000.0
2007-03-05 18:21:00,1.54559,1.54561,1.54537,1.5456,46100000.0
2007-03-05 18:22:00,1.54571,1.5458,1.54562,1.54572,36600000.0
2007-03-05 18:23:00,1.54555,1.54555,1.54533,1.54537,34400000.0
2007-03-05 18:24:00,1.54544,1.5455,1.54528,1.54532,48400000.0
2007-03-05 18:25:00,1.54558,1.54579,1.54548,1.54558,38100000.0
2007-03-05 18:26:00,1.54563,1.54571,1.54556,1.54561,44800000.0
2007-03-05 18:27:00,1.5456,1.54594,1.5454,1.54587,42100000.0
2007-03-05 18:28:00,1.54566,1.54583,1.54566,1.54568,56300000.0
2007-03-05 18:29:00,1.54568,1.54594,1.54561,1.54584,35400000.0
2007-03-05 18:30:00,1.54598,1.54602,1.54581,1.54581,42800000.0
2007-03-05 18:31:00,1.54586,1.54597,1.54574,1.54587,49400001.0
2007-03-05 18:32:00,1.546,1.546,1.54569,1.54593,29200000.0
2007-03-05 18:33:00,1.54602,1.54615,1.54583,1.54583,41200000.0
2007-03-05 18:34:00,1.54597,1.54626,1.54597,1.54611,53400001.0
2007-03-05 18:35:00,1.5461,1.54613,1.54588,1.5461,39600000.0
2007-03-05 18:36:00,1.54597,1.54655,1.54597,1.54649,70800001.0
2007-03-05 18:37:00,1.54664,1.54665,1.54649,1.54665,36500000.0
2007-03-05 18:38:00,1.54641,1.54671,1.54631,1.54664,26800000.0
2007-03-05 18:39:00,1.54632,1.54658,1.54632,1.54652,50900000.0
2007-03-05 18:40:00,1.54644,1.54667,1.54633,1.54638,45500000.0
2007-03-05 18:41:00,1.54651,1.54673,1.54651,1.5467,24200000.0
2007-03-05 18:42:00,1.54685,1.54695,1.54671,1.54695,42200000.0
2007-03-05 18:43:00,1.54682,1.54712,1.54678,1.5468,35400000.0
2007-03-05 18:44:00,1.54691,1.54693,1.54679,1.54686,35600000.0
2007-03-05 18:45:00,1.54695,1.54699,1.54664,1.54664,31600000.0
2007-03-05 18:46:00,1.54695,1.547,1.54687,1.54687,35200000.0
2007-03-05 18:47:00,1.54707,1.54707,1.5464,1.5464,91200000.0
2007-03-05 18:48:00,1.54632,1.5465,1.54621,1.54629,48600000.0
2007-03-05 18:49:00,1.54628,1.54637,1.54592,1.546,28000000.0
2007-03-05 18:50:00,1.54642,1.547,1.54642,1.54699,41100000.0
2007-03-05 18:51:00,1.54694,1.54711,1.5466,1.5466,70200001.0
2007-03-05 18:52:00,1.54611,1.54652,1.54611,1.54642,35100000.0
2007-03-05 18:53:00,1.54632,1.54646,1.54612,1.54627,25400000.0
2007-03-05 18:54:00,1.54631,1.54635,1.54592,1.54633,16400000.0
2007-03-05 18:55:00,1.54614,1.54633,1.54614,1.54628,39200000.0
2007-03-05 18:56:00,1.54603,1.54634,1.54589,1.54589,48200000.0
2007-03-05 18:57:00,1.54627,1.54638,1.54625,1.54627,22600000.0
2007-03-05 18:58:00,1.54628,1.54628,1.54601,1.54603,44800001.0
2007-03-05 18:59:00,1.54617,1.54628,1.54585,1.54601,22700000.0
2007-03-05 19:00:00,1.54606,1.54606,1.54562,1.54592,41000000.0
2007-03-05 19:01:00,1.54592,1.54592,1.54556,1.54572,44200000.0
2007-03-05 19:02:00,1.54583,1.546,1.54583,1.54592,28000000.0
2007-03-05 19:03:00,1.54578,1.54607,1.54563,1.54591,36400000.0
2007-03-05 19:04:00,1.5459,1.54603,1.54573,1.54592,44800000.0
2007-03-05 19:05:00,1.54598,1.54619,1.54597,1.54606,23200000.0
2007-03-05 19:06:00,1.54609,1.54609,1.54552,1.54559,22000000.0
2007-03-05 19:07:00,1.54548,1.54557,1.54495,1.54557,71700000.0
2007-03-05 19:08:00,1.54544,1.54568,1.54544,1.54562,34700000.0
2007-03-05 19:09:00,1.5457,1.5457,1.54542,1.5455,39800000.0
2007-03-05 19:10:00,1.54568,1.54595,1.54519,1.54519,42000000.0
2007-03-05 19:11:00,1.54557,1.54586,1.54557,1.54572,23000000.0
2007-03-05 19:12:00,1.54547,1.54575,1.54547,1.54575,34700000.0
2007-03-05 19:13:00,1.54575,1.54598,1.54574,1.54591,48800000.0
2007-03-05 19:14:00,1.54573,1.54597,1.54559,1.54597,39300000.0
2007-03-05 19:15:00,1.54577,1.54587,1.54559,1.54578,34100000.0
2007-03-05 19:16:00,1.54531,1.54569,1.54531,1.54555,37800000.0
2007-03-05 19:17:00,1.54549,1.54564,1.54532,1.5455,37400000.0
2007-03-05 19:18:00,1.5456,1.54566,1.54548,1.54563,18200000.0
2007-03-05 19:19:00,1.5457,1.54578,1.54522,1.54578,32400000.0
2007-03-05 19:20:00,1.54581,1.54604,1.54569,1.54594,48800001.0
2007-03-05 19:21:00,1.54563,1.54571,1.54537,1.54566,24600000.0
2007-03-05 19:22:00,1.54548,1.54556,1.54533,1.54548,30200000.0
2007-03-05 19:23:00,1.54533,1.54582,1.54521,1.54558,59400000.0
2007-03-05 19:24:00,1.54568,1.54608,1.54564,1.5459,51000000.0
2007-03-05 19:25:00,1.54604,1.54609,1.54585,1.54609,35400000.0
2007-03-05 19:26:00,1.54573,1.54585,1.54539,1.54552,35000000.0
2007-03-05 19:27:00,1.54551,1.54575,1.54544,1.5457,50500000.0
2007-03-05 19:28:00,1.54565,1.54591,1.54563,1.54569,87500000.0
2007-03-05 19:29:00,1.54555,1.54586,1.54532,1.54586,24400000.0
2007-03-05 19:30:00,1.54589,1.54589,1.54536,1.5454,43400000.0
2007-03-05 19:31:00,1.54536,1.54547,1.54514,1.54523,75200001.0
2007-03-05 19:32:00,1.54517,1.5453,1.54508,1.54508,50500000.0
2007-03-05 19:33:00,1.54508,1.54513,1.54491,1.5451,41800000.0
2007-03-05 19:34:00,1.54507,1.54511,1.54473,1.54473,45700000.0
2007-03-05 19:35:00,1.54475,1.54492,1.54445,1.54466,31400000.0
2007-03-05 19:36:00,1.54461,1.54495,1.5446,1.54462,24600000.0
2007-03-05 19:37:00,1.5448,1.54507,1.54465,1.54465,28800000.0
2007-03-05 19:38:00,1.54466,1.54502,1.5446,1.5446,39000000.0
2007-03-05 19:39:00,1.54471,1.54491,1.5446,1.54481,40700000.0
2007-03-05 19:40:00,1.5448,1.54503,1.54472,1.5449,51400000.0
2007-03-05 19:41:00,1.54496,1.545,1.54479,1.54499,27600000.0
2007-03-05 19:42:00,1.54483,1.54513,1.54481,1.54513,45000000.0
2007-03-05 19:43:00,1.54493,1.54506,1.54456,1.54504,44000001.0
2007-03-05 19:44:00,1.545,1.54526,1.54498,1.54526,30000000.0
2007-03-05 19:45:00,1.54515,1.54524,1.54508,1.54512,53400001.0
2007-03-05 19:46:00,1.54505,1.54516,1.54469,1.54469,42600000.0
2007-03-05 19:47:00,1.54506,1.54553,1.54506,1.54543,44400000.0
2007-03-05 19:48:00,1.54534,1.54548,1.54512,1.54512,52200001.0
2007-03-05 19:49:00,1.54498,1.54517,1.54498,1.54506,34200000.0
2007-03-05 19:50:00,1.54535,1.54541,1.54514,1.54532,30400000.0
2007-03-05 19:51:00,1.54517,1.54555,1.54517,1.54551,50600000.0
2007-03-05 19:52:00,1.54539,1.54543,1.54515,1.54529,32600000.0
2007-03-05 19:53:00,1.54534,1.54556,1.54516,1.54545,49400000.0
2007-03-05 19:54:00,1.54544,1.54547,1.54525,1.54525,34100000.0
2007-03-05 19:55:00,1.54518,1.5454,1.54518,1.54529,38800001.0
2007-03-05 19:56:00,1.54523,1.54523,1.54502,1.54523,32400000.0
2007-03-05 19:57:00,1.54527,1.54527,1.54451,1.54459,36600000.0
2007-03-05 19:58:00,1.5444,1.54455,1.5444,1.5444,36600000.0
2007-03-05 19:59:00,1.54457,1.54476,1.54454,1.54467,32200000.0
2007-03-05 20:00:00,1.54488,1.54514,1.54469,1.54469,43700000.0
2007-03-05 20:01:00,1.54501,1.54504,1.54476,1.54476,49200000.0
2007-03-05 20:02:00,1.54464,1.54473,1.54451,1.54466,27400000.0
2007-03-05 20:03:00,1.54484,1.54484,1.54458,1.54478,35000000.0
2007-03-05 20:04:00,1.54485,1.54495,1.54455,1.54474,40200000.0
2007-03-05 20:05:00,1.54475,1.54495,1.54467,1.5447,30400000.0
2007-03-05 20:06:00,1.54477,1.54489,1.5446,1.54464,41100000.0
2007-03-05 20:07:00,1.54444,1.54468,1.54412,1.54466,31600000.0
2007-03-05 20:08:00,1.54468,1.54468,1.54412,1.5444,26400000.0
2007-03-05 20:09:00,1.54449,1.54471,1.54449,1.54471,41800001.0
2007-03-05 20:10:00,1.54455,1.54506,1.54455,1.54479,54900000.0
2007-03-05 20:11:00,1.54476,1.54481,1.54464,1.54474,24400000.0
2007-03-05 20:12:00,1.54483,1.54483,1.54419,1.54467,44100000.0
2007-03-05 20:13:00,1.54475,1.5449,1.54451,1.5449,50800000.0
2007-03-05 20:14:00,1.54484,1.54506,1.54432,1.54506,40000000.0
2007-03-05 20:15:00,1.54516,1.54517,1.54498,1.54516,33700000.0
2007-03-05 20:16:00,1.54483,1.54497,1.54468,1.5447,59100000.0
2007-03-05 20:17:00,1.54469,1.54489,1.54439,1.54489,44400000.0
2007-03-05 20:18:00,1.54488,1.54488,1.54469,1.54473,25200000.0
2007-03-05 20:19:00,1.54487,1.54494,1.54477,1.54484,57600000.0
2007-03-05 20:20:00,1.54483,1.54511,1.54462,1.54511,37600000.0
2007-03-05 20:21:00,1.54527,1.54537,1.54523,1.54532,32800000.0
2007-03-05 20:22:00,1.54542,1.54542,1.54512,1.54535,26400000.0
2007-03-05 20:23:00,1.5454,1.54545,1.54513,1.54535,32200000.0
2007-03-05 20:24:00,1.54545,1.54545,1.54518,1.54518,31600000.0
2007-03-05 20:25:00,1.54538,1.54538,1.54504,1.54504,59400002.0
2007-03-05 20:26:00,1.54522,1.54527,1.54488,1.54526,35800000.0
2007-03-05 20:27:00,1.54533,1.54545,1.54489,1.54514,74600002.0
2007-03-05 20:28:00,1.54516,1.5452,1.54491,1.54512,20800000.0
2007-03-05 20:29:00,1.5451,1.54519,1.54468,1.54506,37200000.0
2007-03-05 20:30:00,1.5451,1.5451,1.54493,1.54503,33200000.0
2007-03-05 20:31:00,1.54486,1.54519,1.54458,1.54519,45000001.0
2007-03-05 20:32:00,1.54498,1.54522,1.54471,1.54521,32000000.0
2007-03-05 20:33:00,1.54526,1.54526,1.54491,1.5451,32600000.0
2007-03-05 20:34:00,1.54495,1.54507,1.54486,1.54507,49300000.0
2007-03-05 20:35:00,1.54485,1.54507,1.54475,1.54486,37200000.0
2007-03-05 20:36:00,1.54493,1.54514,1.54485,1.545,44200000.0
2007-03-05 20:37:00,1.54496,1.54502,1.54476,1.54495,54500000.0
2007-03-05 20:38:00,1.54506,1.54506,1.54481,1.54496,25400000.0
2007-03-05 20:39:00,1.54487,1.54511,1.54474,1.5449,43000000.0
2007-03-05 20:40:00,1.54494,1.54513,1.54489,1.5449,44800000.0
2007-03-05 20:41:00,1.54506,1.54521,1.54482,1.54505,48000000.0
2007-03-05 20:42:00,1.545,1.54515,1.54475,1.54515,51600000.0
2007-03-05 20:43:00,1.54487,1.54512,1.54474,1.54474,33800000.0
2007-03-05 20:44:00,1.54498,1.54518,1.54472,1.54496,30800000.0
2007-03-05 20:45:00,1.54474,1.54491,1.54469,1.54469,30400000.0
2007-03-05 20:46:00,1.5448,1.5448,1.54464,1.54479,44800000.0
2007-03-05 20:47:00,1.54474,1.54474,1.54417,1.54436,47300000.0
2007-03-05 20:48:00,1.54421,1.54445,1.54416,1.54422,37800000.0
2007-03-05 20:49:00,1.54412,1.54428,1.54401,1.54427,30600000.0
2007-03-05 20:50:00,1.54416,1.54416,1.54399,1.54415,46800000.0
2007-03-05 20:51:00,1.54415,1.54444,1.54415,1.54432,18600000.0
2007-03-05 20:52:00,1.54424,1.54458,1.54424,1.54444,25000000.0
2007-03-05 20:53:00,1.54426,1.54457,1.54426,1.54451,33400000.0
2007-03-05 20:54:00,1.54425,1.54461,1.54425,1.54449,56500000.0
2007-03-05 20:55:00,1.54443,1.54469,1.54437,1.54463,29800000.0
2007-03-05 20:56:00,1.54443,1.5447,1.54436,1.5447,24100000.0
2007-03-05 20:57:00,1.54453,1.54479,1.54444,1.54479,48700000.0
2007-03-05 20:58:00,1.54485,1.54489,1.54465,1.54478,39800000.0
2007-03-05 20:59:00,1.54476,1.54496,1.54469,1.54495,46700000.0
2007-03-05 21:00:00,1.54472,1.5449,1.54453,1.54476,30600000.0
2007-03-05 21:01:00,1.5446,1.54481,1.54422,1.54422,28400000.0
2007-03-05 21:02:00,1.5446,1.54475,1.54428,1.54475,48900000.0
2007-03-05 21:03:00,1.54466,1.54471,1.54447,1.5445,30800000.0
2007-03-05 21:04:00,1.54478,1.54478,1.54457,1.5447,14400000.0
2007-03-05 21:05:00,1.5444,1.5447,1.5444,1.54448,47300000.0
2007-03-05 21:06:00,1.54435,1.54462,1.54421,1.54462,60500000.0
2007-03-05 21:07:00,1.54466,1.54486,1.54466,1.5448,35400000.0
2007-03-05 21:08:00,1.5448,1.54502,1.54479,1.54502,44400000.0
2007-03-05 21:09:00,1.54512,1.54559,1.54504,1.54559,36800000.0
2007-03-05 21:10:00,1.54576,1.54576,1.54535,1.54545,38000000.0
2007-03-05 21:11:00,1.54542,1.54576,1.54525,1.54538,38400000.0
2007-03-05 21:12:00,1.54553,1.54573,1.54547,1.54556,41000000.0
2007-03-05 21:13:00,1.54567,1.54587,1.54564,1.5457,66800000.0
2007-03-05 21:14:00,1.54554,1.54588,1.54554,1.54572,53800000.0
2007-03-05 21:15:00,1.5459,1.54626,1.5459,1.54625,37000000.0
2007-03-05 21:16:00,1.54601,1.54626,1.54595,1.5461,33000000.0
2007-03-05 21:17:00,1.54601,1.54618,1.54572,1.54572,55700001.0
2007-03-05 21:18:00,1.5463,1.5463,1.54571,1.54604,23200000.0
2007-03-05 21:19:00,1.54599,1.54603,1.54586,1.54592,28000000.0
2007-03-05 21:20:00,1.54594,1.54613,1.54584,1.54596,48200000.0
2007-03-05 21:21:00,1.5458,1.54593,1.54568,1.54578,41800000.0
2007-03-05 21:22:00,1.54537,1.54584,1.54537,1.54581,33500000.0
2007-03-05 21:23:00,1.54576,1.54576,1.54498,1.54498,59700000.0
2007-03-05 21:24:00,1.5453,1.54544,1.54514,1.54514,44000000.0
2007-03-05 21:25:00,1.54532,1.54563,1.5451,1.5451,46200000.0
2007-03-05 21:26:00,1.54543,1.54563,1.54538,1.54538,44800000.0
2007-03-05 21:27:00,1.54543,1.54549,1.54531,1.54548,20600000.0
2007-03-05 21:28:00,1.54553,1.54573,1.54553,1.54561,25200000.0
2007-03-05 21:29:00,1.54564,1.54564,1.54548,1.54562,41100000.0
2007-03-05 21:30:00,1.54564,1.54564,1.54545,1.54551,32200000.0
2007-03-05 21:31:00,1.54552,1.54557,1.5454,1.54552,18600000.0
2007-03-05 21:32:00,1.54556,1.54556,1.54537,1.54544,38700000.0
2007-03-05 21:33:00,1.54547,1.54555,1.54524,1.54538,35600000.0
2007-03-05 21:34:00,1.54542,1.54553,1.54542,1.54553,30400000.0
2007-03-05 21:35:00,1.54553,1.54564,1.5453,1.54561,23800000.0
2007-03-05 21:36:00,1.54564,1.54564,1.54524,1.54552,25400000.0
2007-03-05 21:37:00,1.54555,1.54584,1.54552,1.54584,56900000.0
2007-03-05 21:38:00,1.54596,1.54598,1.54578,1.5459,34800000.0
2007-03-05 21:39:00,1.54564,1.54588,1.54564,1.5458,23200000.0
2007-03-05 21:40:00,1.54575,1.54611,1.54575,1.54611,27000000.0
2007-03-05 21:41:00,1.54614,1.54622,1.54598,1.54608,32400000.0
2007-03-05 21:42:00,1.54617,1.54618,1.54584,1.54584,17200000.0
2007-03-05 21:43:00,1.54612,1.54624,1.54599,1.5462,30600000.0
2007-03-05 21:44:00,1.54599,1.54599,1.54571,1.54572,20000000.0
2007-03-05 21:45:00,1.54562,1.54612,1.54562,1.54612,26000000.0
2007-03-05 21:46:00,1.5463,1.54642,1.54599,1.54637,50700000.0
2007-03-05 21:47:00,1.54628,1.54639,1.54617,1.54617,23200000.0
2007-03-05 21:48:00,1.54638,1.54653,1.54608,1.54642,52700000.0
2007-03-05 21:49:00,1.5465,1.5466,1.5464,1.5464,41200001.0
2007-03-05 21:50:00,1.54645,1.54652,1.54633,1.54633,34000000.0
2007-03-05 21:51:00,1.54641,1.54666,1.54641,1.54655,33800000.0
2007-03-05 21:52:00,1.54633,1.54655,1.5462,1.54635,44200000.0
2007-03-05 21:53:00,1.54618,1.54618,1.54582,1.54582,25400000.0
2007-03-05 21:54:00,1.54588,1.54613,1.5458,1.54598,67200000.0
2007-03-05 21:55:00,1.54597,1.54608,1.54578,1.54608,67100000.0
2007-03-05 21:56:00,1.54608,1.5462,1.54599,1.54608,39800000.0
2007-03-05 21:57:00,1.54602,1.54607,1.54554,1.54582,35000000.0
2007-03-05 21:58:00,1.54577,1.54611,1.54577,1.54593,29200000.0
2007-03-05 21:59:00,1.54604,1.54627,1.54582,1.54597,49600000.0
2007-03-05 22:00:00,1.54604,1.54604,1.54581,1.54581,34800000.0
2007-03-05 22:01:00,1.54553,1.54575,1.5455,1.54557,41100000.0
2007-03-05 22:02:00,1.54563,1.54584,1.54552,1.54552,37400000.0
2007-03-05 22:03:00,1.54554,1.54554,1.54523,1.54535,30200000.0
2007-03-05 22:04:00,1.54531,1.54543,1.54509,1.54509,34200000.0
2007-03-05 22:05:00,1.54521,1.54536,1.545,1.54536,41300001.0
2007-03-05 22:06:00,1.54542,1.54567,1.54531,1.54567,52200000.0
2007-03-05 22:07:00,1.54559,1.54578,1.54548,1.54549,34400000.0
2007-03-05 22:08:00,1.5452,1.54558,1.5452,1.5455,32400000.0
2007-03-05 22:09:00,1.54528,1.54538,1.54496,1.54525,23800000.0
2007-03-05 22:10:00,1.54533,1.54549,1.54526,1.54539,57800000.0
2007-03-05 22:11:00,1.54536,1.54562,1.54534,1.54534,35200000.0
2007-03-05 22:12:00,1.54538,1.54547,1.54522,1.54522,50300000.0
2007-03-05 22:13:00,1.54529,1.54582,1.54529,1.54582,42000001.0
2007-03-05 22:14:00,1.54577,1.5461,1.54577,1.54581,59700000.0
2007-03-05 22:15:00,1.54585,1.54602,1.54574,1.54588,50200000.0
2007-03-05 22:16:00,1.54574,1.54578,1.54536,1.54536,41400000.0
2007-03-05 22:17:00,1.54565,1.5457,1.54545,1.54557,35400000.0
2007-03-05 22:18:00,1.54574,1.54574,1.54563,1.54563,49300000.0
2007-03-05 22:19:00,1.54543,1.54568,1.54543,1.5456,27000000.0
2007-03-05 22:20:00,1.54548,1.54548,1.54521,1.54544,65600001.0
2007-03-05 22:21:00,1.54524,1.5454,1.54496,1.54529,23700000.0
2007-03-05 22:22:00,1.54536,1.54536,1.54506,1.54522,49300000.0
2007-03-05 22:23:00,1.54541,1.54547,1.5453,1.5453,36600000.0
2007-03-05 22:24:00,1.54549,1.54549,1.5452,1.54546,55100000.0
2007-03-05 22:25:00,1.54537,1.54547,1.54527,1.54542,39600000.0
2007-03-05 22:26:00,1.54526,1.54551,1.54526,1.54551,16300000.0
2007-03-05 22:27:00,1.54521,1.5454,1.54485,1.54524,41100000.0
2007-03-05 22:28:00,1.54512,1.54549,1.5451,1.54549,42400000.0
2007-03-05 22:29:00,1.54561,1.54564,1.54542,1.54557,35600000.0
2007-03-05 22:30:00,1.54558,1.54563,1.54549,1.54553,37900000.0
2007-03-05 22:31:00,1.54567,1.54567,1.54494,1.54548,36300000.0
2007-03-05 22:32:00,1.54544,1.5458,1.54544,1.54561,48400000.0
2007-03-05 22:33:00,1.54555,1.5457,1.54555,1.54565,64000000.0
2007-03-05 22:34:00,1.5456,1.54566,1.54532,1.54551,50400000.0
2007-03-05 22:35:00,1.54568,1.54576,1.54556,1.54556,42500000.0
2007-03-05 22:36:00,1.54566,1.54566,1.54485,1.54485,49200000.0
2007-03-05 22:37:00,1.54537,1.54542,1.54519,1.54526,45500000.0
2007-03-05 22:38:00,1.54515,1.54538,1.54515,1.54531,28200000.0
2007-03-05 22:39:00,1.54525,1.54533,1.54507,1.54521,26200000.0
2007-03-05 22:40:00,1.54527,1.54527,1.54484,1.54484,39800000.0
2007-03-05 22:41:00,1.54505,1.54527,1.54505,1.54522,43000000.0
2007-03-05 22:42:00,1.54532,1.5454,1.54516,1.54539,44400000.0
2007-03-05 22:43:00,1.54538,1.54546,1.54528,1.54546,23200000.0
2007-03-05 22:44:00,1.54529,1.54559,1.54513,1.54559,32800000.0
2007-03-05 22:45:00,1.5456,1.5456,1.54532,1.54557,29600000.0
2007-03-05 22:46:00,1.54554,1.54554,1.54535,1.54535,22800000.0
2007-03-05 22:47:00,1.5455,1.54557,1.54535,1.54545,44900000.0
2007-03-05 22:48:00,1.54527,1.54561,1.54527,1.54545,72000003.0
2007-03-05 22:49:00,1.54532,1.54549,1.54509,1.54534,34600000.0
2007-03-05 22:50:00,1.54537,1.54541,1.54519,1.54519,24800000.0
2007-03-05 22:51:00,1.54531,1.54537,1.54517,1.54537,35600000.0
2007-03-05 22:52:00,1.54525,1.54529,1.54506,1.54512,36800000.0
2007-03-05 22:53:00,1.54531,1.54548,1.54498,1.54548,48200000.0
2007-03-05 22:54:00,1.54539,1.54545,1.54525,1.54527,31500000.0
2007-03-05 22:55:00,1.54539,1.54539,1.54514,1.54514,39900000.0
2007-03-05 22:56:00,1.54523,1.5454,1.54513,1.5454,38900000.0
2007-03-05 22:57:00,1.54531,1.54531,1.54486,1.54486,53800000.0
2007-03-05 22:58:00,1.54523,1.54529,1.54519,1.54524,38900000.0
2007-03-05 22:59:00,1.54541,1.5455,1.54523,1.5455,34800000.0
2007-03-05 23:00:00,1.5456,1.54594,1.54554,1.54554,23400000.0
2007-03-05 23:01:00,1.54563,1.54578,1.54546,1.54571,42000000.0
2007-03-05 23:02:00,1.54563,1.54584,1.54563,1.54584,32200000.0
2007-03-05 23:03:00,1.54625,1.54633,1.54607,1.54607,42400000.0
2007-03-05 23:04:00,1.54606,1.54624,1.5459,1.54624,40400000.0
2007-03-05 23:05:00,1.54628,1.54639,1.54617,1.5463,36000000.0
2007-03-05 23:06:00,1.54615,1.54615,1.54568,1.54606,45900000.0
2007-03-05 23:07:00,1.54601,1.54627,1.54601,1.54603,41700000.0
2007-03-05 23:08:00,1.54604,1.54616,1.54593,1.546,38200000.0
2007-03-05 23:09:00,1.54625,1.54628,1.54602,1.54612,17400000.0
2007-03-05 23:10:00,1.54611,1.54634,1.54601,1.54624,61200001.0
2007-03-05 23:11:00,1.54643,1.54648,1.54633,1.54643,41800000.0
2007-03-05 23:12:00,1.54636,1.54645,1.54625,1.54638,33800000.0
2007-03-05 23:13:00,1.54534,1.54604,1.54534,1.54565,29200000.0
2007-03-05 23:14:00,1.54573,1.5458,1.54565,1.5458,16800000.0
2007-03-05 23:15:00,1.54577,1.54583,1.54516,1.54567,71700000.0
2007-03-05 23:16:00,1.54557,1.54558,1.54538,1.54546,38700000.0
2007-03-05 23:17:00,1.54555,1.54555,1.54531,1.54544,19400000.0
2007-03-05 23:18:00,1.54552,1.54552,1.54466,1.54507,54100000.0
2007-03-05 23:19:00,1.54521,1.54539,1.54504,1.54525,38400000.0
2007-03-05 23:20:00,1.5453,1.54551,1.54512,1.54531,25600000.0
2007-03-05 23:21:00,1.54554,1.54602,1.54544,1.54573,35000000.0
2007-03-05 23:22:00,1.54597,1.54611,1.54573,1.54601,45200000.0
2007-03-05 23:23:00,1.54574,1.54595,1.5456,1.54578,40000000.0
2007-03-05 23:24:00,1.54547,1.546,1.54547,1.54574,36100000.0
2007-03-05 23:25:00,1.54587,1.54589,1.54549,1.54549,35200000.0
2007-03-05 23:26:00,1.54557,1.54564,1.54547,1.54558,35200000.0
2007-03-05 23:27:00,1.54538,1.54551,1.54538,1.5454,32600000.0
2007-03-05 23:28:00,1.54528,1.54548,1.54514,1.54514,38200000.0
2007-03-05 23:29:00,1.54528,1.54551,1.54513,1.5452,70700000.0
2007-03-05 23:30:00,1.54492,1.54527,1.54492,1.54516,49300000.0
2007-03-05 23:31:00,1.54525,1.54525,1.54486,1.54522,30500000.0
2007-03-05 23:32:00,1.54496,1.54523,1.54487,1.54502,48900000.0
2007-03-05 23:33:00,1.54487,1.54502,1.54487,1.54495,27400000.0
2007-03-05 23:34:00,1.54488,1.54488,1.54463,1.54465,52100000.0
2007-03-05 23:35:00,1.54494,1.54494,1.5447,1.54478,23000000.0
2007-03-05 23:36:00,1.545,1.5452,1.545,1.54511,30900000.0
2007-03-05 23:37:00,1.54511,1.54511,1.54485,1.54492,26400000.0
2007-03-05 23:38:00,1.54499,1.54522,1.54497,1.54522,66800001.0
2007-03-05 23:39:00,1.54506,1.54506,1.54491,1.54495,36200000.0
2007-03-05 23:40:00,1.54512,1.54525,1.54484,1.54513,34800000.0
2007-03-05 23:41:00,1.54527,1.54527,1.54479,1.54479,32800000.0
2007-03-05 23:42:00,1.54538,1.54554,1.54528,1.54544,18400000.0
2007-03-05 23:43:00,1.54544,1.54554,1.54497,1.54523,37000000.0
2007-03-05 23:44:00,1.54532,1.54532,1.54517,1.54523,42200000.0
2007-03-05 23:45:00,1.54505,1.54525,1.54476,1.54494,48100000.0
2007-03-05 23:46:00,1.54506,1.54543,1.54502,1.54543,50400000.0
2007-03-05 23:47:00,1.54557,1.54567,1.54531,1.54564,44600000.0
2007-03-05 23:48:00,1.54568,1.54582,1.5455,1.54579,31800000.0
2007-03-05 23:49:00,1.54581,1.54581,1.54521,1.54541,39600000.0
2007-03-05 23:50:00,1.54562,1.54588,1.5455,1.5457,43000000.0
2007-03-05 23:51:00,1.54597,1.54609,1.54571,1.5459,39600000.0
2007-03-05 23:52:00,1.54591,1.54591,1.5454,1.54553,32600001.0
2007-03-05 23:53:00,1.54601,1.54612,1.54581,1.54612,34400000.0
2007-03-05 23:54:00,1.54599,1.54613,1.5455,1.5455,32400000.0
2007-03-05 23:55:00,1.54592,1.54603,1.54586,1.54586,40000000.0
2007-03-05 23:56:00,1.546,1.546,1.54572,1.54572,40600000.0
2007-03-05 23:57:00,1.54566,1.54598,1.54566,1.5459,41200000.0
2007-03-05 23:58:00,1.54576,1.54582,1.54542,1.54581,30000000.0
2007-03-05 23:59:00,1.54579,1.54586,1.54547,1.54548,47700000.0
2007-03-06 00:00:00,1.54526,1.54553,1.54521,1.54528,42000000.0
2007-03-06 00:01:00,1.54537,1.54581,1.54527,1.54581,41000000.0
2007-03-06 00:02:00,1.54585,1.54585,1.5453,1.54557,37400000.0
2007-03-06 00:03:00,1.54544,1.5456,1.54539,1.54558,50600000.0
2007-03-06 00:04:00,1.54545,1.5458,1.54545,1.54571,28600000.0
2007-03-06 00:05:00,1.54566,1.54582,1.54541,1.54541,33400000.0
2007-03-06 00:06:00,1.5456,1.54591,1.5456,1.54591,30800000.0
2007-03-06 00:07:00,1.54592,1.54601,1.54546,1.54555,26400000.0
2007-03-06 00:08:00,1.54558,1.54558,1.54529,1.54542,42000000.0
2007-03-06 00:09:00,1.54529,1.54576,1.54529,1.54547,42400000.0
2007-03-06 00:10:00,1.54547,1.54563,1.5452,1.54545,70300002.0
2007-03-06 00:11:00,1.54533,1.54538,1.54507,1.54538,43300000.0
2007-03-06 00:12:00,1.54589,1.54597,1.54574,1.54574,25400000.0
2007-03-06 00:13:00,1.54586,1.54586,1.54547,1.54578,34000000.0
2007-03-06 00:14:00,1.54573,1.54588,1.54556,1.54575,30000000.0
2007-03-06 00:15:00,1.5457,1.5457,1.54552,1.54555,29400000.0
2007-03-06 00:16:00,1.54577,1.5459,1.54569,1.54572,34000000.0
2007-03-06 00:17:00,1.5457,1.54601,1.5457,1.54601,28600000.0
2007-03-06 00:18:00,1.54603,1.54608,1.54583,1.54583,30600000.0
2007-03-06 00:19:00,1.54594,1.5461,1.54577,1.5461,29100000.0
2007-03-06 00:20:00,1.54631,1.54631,1.54594,1.54594,31200000.0
2007-03-06 00:21:00,1.54624,1.54628,1.54608,1.54617,33400000.0
2007-03-06 00:22:00,1.54623,1.54638,1.54623,1.54637,29600000.0
2007-03-06 00:23:00,1.5463,1.54638,1.54582,1.54624,73000000.0
2007-03-06 00:24:00,1.54646,1.54665,1.54646,1.54648,44000000.0
2007-03-06 00:25:00,1.54627,1.54651,1.54627,1.54644,58100000.0
2007-03-06 00:26:00,1.54646,1.54667,1.54626,1.54667,72400000.0
2007-03-06 00:27:00,1.54669,1.54674,1.54662,1.54669,30400000.0
2007-03-06 00:28:00,1.54683,1.54701,1.54679,1.54692,56600000.0
2007-03-06 00:29:00,1.54713,1.5474,1.54701,1.54702,46800000.0
2007-03-06 00:30:00,1.54673,1.54723,1.54673,1.54699,44600000.0
2007-03-06 00:31:00,1.54695,1.54695,1.54677,1.54677,42300000.0
2007-03-06 00:32:00,1.54668,1.54714,1.54668,1.54692,30400000.0
2007-03-06 00:33:00,1.54714,1.54722,1.54679,1.54721,15400000.0
2007-03-06 00:34:00,1.54719,1.54729,1.54702,1.54702,24400000.0
2007-03-06 00:35:00,1.54704,1.54725,1.54677,1.54725,29500000.0
2007-03-06 00:36:00,1.54689,1.54693,1.54668,1.54668,25800000.0
2007-03-06 00:37:00,1.54679,1.54679,1.54649,1.54649,25400000.0
2007-03-06 00:38:00,1.54631,1.54631,1.54598,1.5462,33000000.0
2007-03-06 00:39:00,1.54627,1.54627,1.54587,1.546,55000000.0
2007-03-06 00:40:00,1.54577,1.54577,1.5455,1.54577,40000000.0
2007-03-06 00:41:00,1.54561,1.54561,1.54527,1.54551,31500000.0
2007-03-06 00:42:00,1.54536,1.54563,1.54529,1.54559,32300000.0
2007-03-06 00:43:00,1.54543,1.54568,1.54515,1.54565,36900000.0
2007-03-06 00:44:00,1.5459,1.54591,1.54576,1.54577,23000000.0
2007-03-06 00:45:00,1.54588,1.54605,1.54586,1.54602,50000000.0
2007-03-06 00:46:00,1.5458,1.5458,1.54538,1.5454,44600000.0
2007-03-06 00:47:00,1.54531,1.54562,1.54531,1.54554,33400000.0
2007-03-06 00:48:00,1.5453,1.54583,1.5453,1.54559,25400000.0
2007-03-06 00:49:00,1.54566,1.54566,1.54488,1.5451,43200000.0
2007-03-06 00:50:00,1.54492,1.54504,1.54471,1.5449,31100000.0
2007-03-06 00:51:00,1.54485,1.54508,1.54483,1.54496,47000000.0
2007-03-06 00:52:00,1.54473,1.54483,1.54446,1.5446,40600000.0
2007-03-06 00:53:00,1.54441,1.54501,1.54441,1.54498,43400000.0
2007-03-06 00:54:00,1.54466,1.54506,1.54465,1.54475,30400000.0
2007-03-06 00:55:00,1.54469,1.54477,1.54438,1.54469,35200000.0
2007-03-06 00:56:00,1.54463,1.54474,1.54452,1.54452,51200000.0
2007-03-06 00:57:00,1.54458,1.54465,1.5444,1.5444,23400000.0
2007-03-06 00:58:00,1.5447,1.54476,1.54456,1.54466,36300000.0
2007-03-06 00:59:00,1.54486,1.54529,1.54486,1.54526,44000001.0
2007-03-06 01:00:00,1.54523,1.54533,1.54517,1.54517,32600000.0
2007-03-06 01:01:00,1.54538,1.54554,1.54531,1.54534,48300000.0
2007-03-06 01:02:00,1.54572,1.54592,1.54537,1.54537,37200000.0
2007-03-06 01:03:00,1.54576,1.54583,1.54555,1.54573,24800000.0
2007-03-06 01:04:00,1.54561,1.54575,1.54542,1.54559,29000000.0
2007-03-06 01:05:00,1.54567,1.54575,1.54555,1.54562,41400000.0
2007-03-06 01:06:00,1.54564,1.54564,1.54516,1.54542,41800000.0
2007-03-06 01:07:00,1.54545,1.5456,1.54533,1.54546,28000000.0
2007-03-06 01:08:00,1.54554,1.54567,1.54526,1.54526,24400000.0
2007-03-06 01:09:00,1.54562,1.54562,1.54532,1.54538,17200000.0
2007-03-06 01:10:00,1.54531,1.54558,1.54512,1.54512,39600000.0
2007-03-06 01:11:00,1.54494,1.54533,1.54494,1.54533,34600000.0
2007-03-06 01:12:00,1.54523,1.5455,1.54507,1.54534,27900000.0
2007-03-06 01:13:00,1.5456,1.5456,1.5453,1.54546,50900000.0
2007-03-06 01:14:00,1.54526,1.54544,1.54511,1.54532,33000000.0
2007-03-06 01:15:00,1.54548,1.54548,1.54516,1.54543,28400000.0
2007-03-06 01:16:00,1.54539,1.5455,1.54524,1.54534,53000000.0
2007-03-06 01:17:00,1.54531,1.54531,1.54505,1.5451,39800000.0
2007-03-06 01:18:00,1.54504,1.54518,1.54481,1.54518,45700000.0
2007-03-06 01:19:00,1.54507,1.54521,1.54499,1.54504,40900000.0
2007-03-06 01:20:00,1.54503,1.54533,1.54479,1.54533,32600000.0
2007-03-06 01:21:00,1.54505,1.54534,1.54505,1.54528,37200000.0
2007-03-06 01:22:00,1.54529,1.5453,1.545,1.54523,43500000.0
2007-03-06 01:23:00,1.5452,1.54529,1.54496,1.54496,35000000.0
2007-03-06 01:24:00,1.54531,1.54539,1.54507,1.54527,33400001.0
2007-03-06 01:25:00,1.54511,1.5452,1.54484,1.54501,54900000.0
2007-03-06 01:26:00,1.54498,1.54511,1.54487,1.54511,30800000.0
2007-03-06 01:27:00,1.54513,1.54521,1.54484,1.54503,35600000.0
2007-03-06 01:28:00,1.54485,1.54516,1.5447,1.54516,42400000.0
2007-03-06 01:29:00,1.5453,1.54532,1.5452,1.5452,31600000.0
2007-03-06 01:30:00,1.54534,1.54534,1.54485,1.54517,37200000.0
2007-03-06 01:31:00,1.54503,1.54532,1.54503,1.54528,44600000.0
2007-03-06 01:32:00,1.54516,1.54525,1.54495,1.54505,26700000.0
2007-03-06 01:33:00,1.54509,1.54519,1.54499,1.54516,40700000.0
2007-03-06 01:34:00,1.54505,1.54505,1.54455,1.54472,32700000.0
2007-03-06 01:35:00,1.54462,1.54462,1.54413,1.54413,45400000.0
2007-03-06 01:36:00,1.54432,1.54444,1.54426,1.54426,32800000.0
2007-03-06 01:37:00,1.54455,1.54467,1.54427,1.54463,26500000.0
2007-03-06 01:38:00,1.54455,1.54478,1.54455,1.54478,19800000.0
2007-03-06 01:39:00,1.54448,1.54462,1.54419,1.54453,54200001.0
2007-03-06 01:40:00,1.5445,1.54461,1.54439,1.54454,68400002.0
2007-03-06 01:41:00,1.5444,1.54455,1.54428,1.54441,38200000.0
2007-03-06 01:42:00,1.54442,1.54459,1.54425,1.5445,25600000.0
2007-03-06 01:43:00,1.54449,1.54456,1.54398,1.54443,42900000.0
2007-03-06 01:44:00,1.54448,1.54454,1.54422,1.54451,17200000.0
2007-03-06 01:45:00,1.54451,1.54475,1.54449,1.54463,44600000.0
2007-03-06 01:46:00,1.54483,1.54492,1.5445,1.5446,42400000.0
2007-03-06 01:47:00,1.5446,1.54493,1.5446,1.5446,37100000.0
2007-03-06 01:48:00,1.54482,1.54492,1.54449,1.54449,36800000.0
2007-03-06 01:49:00,1.54479,1.54484,1.54423,1.5447,27000000.0
2007-03-06 01:50:00,1.54473,1.54477,1.54439,1.54476,35400000.0
2007-03-06 01:51:00,1.54464,1.54464,1.54435,1.54439,33700000.0
2007-03-06 01:52:00,1.54474,1.54474,1.54419,1.54419,30200000.0
2007-03-06 01:53:00,1.54439,1.5446,1.54431,1.54445,53800000.0
2007-03-06 01:54:00,1.54442,1.54452,1.54439,1.54447,43400000.0
2007-03-06 01:55:00,1.54444,1.54461,1.54433,1.54433,48200000.0
2007-03-06 01:56:00,1.54443,1.54448,1.54424,1.54424,51200001.0
2007-03-06 01:57:00,1.54428,1.5445,1.54426,1.54449,36600000.0
2007-03-06 01:58:00,1.54434,1.54434,1.54399,1.54399,18400000.0
2007-03-06 01:59:00,1.54429,1.54469,1.54429,1.54469,32400000.0
2007-03-06 02:00:00,1.54442,1.54469,1.54432,1.54432,37800000.0
2007-03-06 02:01:00,1.54387,1.54387,1.54357,1.54358,53400000.0
2007-03-06 02:02:00,1.54355,1.54401,1.54353,1.54388,98200000.0
2007-03-06 02:03:00,1.54402,1.54428,1.54402,1.54422,76200000.0
2007-03-06 02:04:00,1.5442,1.54437,1.5442,1.54427,56900000.0
2007-03-06 02:05:00,1.54443,1.54456,1.54429,1.54456,92300000.0
2007-03-06 02:06:00,1.54496,1.54574,1.54496,1.54574,94200000.0
2007-03-06 02:07:00,1.54599,1.54616,1.54572,1.54606,168400000.0
2007-03-06 02:08:00,1.54591,1.54602,1.5459,1.54598,58700000.0
2007-03-06 02:09:00,1.54588,1.54594,1.5455,1.54564,170200000.0
2007-03-06 02:10:00,1.54534,1.54563,1.54534,1.54534,129500000.0
2007-03-06 02:11:00,1.54518,1.5453,1.54518,1.54525,48100000.0
2007-03-06 02:12:00,1.54526,1.54589,1.54526,1.54589,47600000.0
2007-03-06 02:13:00,1.54601,1.54608,1.54597,1.54608,51800000.0
2007-03-06 02:14:00,1.54625,1.54663,1.54612,1.54663,156300001.0
2007-03-06 02:15:00,1.54663,1.54678,1.54638,1.54653,222200000.0
2007-03-06 02:16:00,1.5468,1.54691,1.54663,1.54682,42400000.0
2007-03-06 02:17:00,1.54651,1.54688,1.54627,1.54645,241300001.0
2007-03-06 02:18:00,1.54668,1.54692,1.54629,1.54671,52500001.0
2007-03-06 02:19:00,1.5469,1.54715,1.54682,1.54688,58400000.0
2007-03-06 02:20:00,1.54704,1.5473,1.54699,1.54706,74600000.0
2007-03-06 02:21:00,1.54664,1.5469,1.5465,1.5469,68200001.0
2007-03-06 02:22:00,1.54649,1.54652,1.54639,1.54652,27400000.0
2007-03-06 02:23:00,1.5469,1.54714,1.54687,1.54689,37400000.0
2007-03-06 02:24:00,1.54679,1.54692,1.5467,1.54677,31300000.0
2007-03-06 02:25:00,1.54653,1.54655,1.54628,1.54635,108400000.0
2007-03-06 02:26:00,1.54619,1.54662,1.54606,1.54662,99000000.0
2007-03-06 02:27:00,1.54664,1.54678,1.54656,1.54673,60600000.0
2007-03-06 02:28:00,1.54682,1.54697,1.5468,1.54694,29000000.0
2007-03-06 02:29:00,1.54717,1.54717,1.54682,1.54704,41800000.0
2007-03-06 02:30:00,1.54704,1.54704,1.54678,1.54689,42200000.0
2007-03-06 02:31:00,1.54649,1.54679,1.54642,1.54675,50600000.0
2007-03-06 02:32:00,1.54711,1.54737,1.54694,1.54724,46600001.0
2007-03-06 02:33:00,1.54701,1.54734,1.5469,1.54698,218100001.0
2007-03-06 02:34:00,1.54731,1.54731,1.54708,1.54723,33600000.0
2007-03-06 02:35:00,1.54743,1.54743,1.54693,1.54709,82100000.0
2007-03-06 02:36:00,1.54752,1.54753,1.54733,1.54743,32600000.0
2007-03-06 02:37:00,1.54714,1.54723,1.54713,1.54713,104800000.0
2007-03-06 02:38:00,1.54722,1.54724,1.54698,1.54704,36400000.0
2007-03-06 02:39:00,1.54722,1.54727,1.54717,1.54727,47000000.0
2007-03-06 02:40:00,1.54738,1.54748,1.54729,1.54733,36400000.0
2007-03-06 02:41:00,1.54701,1.54701,1.5466,1.5466,87100000.0
2007-03-06 02:42:00,1.54661,1.54661,1.54643,1.54643,37000000.0
2007-03-06 02:43:00,1.54646,1.54677,1.5464,1.54677,28400000.0
2007-03-06 02:44:00,1.5469,1.54698,1.54673,1.54693,32400000.0
2007-03-06 02:45:00,1.5464,1.54663,1.54617,1.54621,45000001.0
2007-03-06 02:46:00,1.54592,1.54592,1.54566,1.54566,157400001.0
2007-03-06 02:47:00,1.5463,1.5464,1.54575,1.54607,226200000.0
2007-03-06 02:48:00,1.54623,1.54645,1.54612,1.54645,101300000.0
2007-03-06 02:49:00,1.54621,1.54621,1.54555,1.54565,78800000.0
2007-03-06 02:50:00,1.54571,1.54571,1.54512,1.54548,131700000.0
2007-03-06 02:51:00,1.5452,1.54543,1.54516,1.54528,80200000.0
2007-03-06 02:52:00,1.54532,1.54532,1.54497,1.54499,31400000.0
2007-03-06 02:53:00,1.54498,1.54499,1.54444,1.54463,26000000.0
2007-03-06 02:54:00,1.54487,1.54523,1.54452,1.54499,60800001.0
2007-03-06 02:55:00,1.54516,1.54516,1.54465,1.5447,39200000.0
2007-03-06 02:56:00,1.54463,1.54485,1.54463,1.54463,68200000.0
2007-03-06 02:57:00,1.5447,1.54478,1.5446,1.54478,57700000.0
2007-03-06 02:58:00,1.54484,1.54498,1.54473,1.54473,44600000.0
2007-03-06 02:59:00,1.54466,1.5449,1.54458,1.54466,86700000.0
2007-03-06 03:00:00,1.54442,1.54467,1.54424,1.54424,164400000.0
2007-03-06 03:01:00,1.54426,1.54434,1.54421,1.54431,64500000.0
2007-03-06 03:02:00,1.54431,1.54431,1.54411,1.54423,44200000.0
2007-03-06 03:03:00,1.54419,1.54425,1.54413,1.54415,57000000.0
2007-03-06 03:04:00,1.5442,1.54471,1.54407,1.54412,39400000.0
2007-03-06 03:05:00,1.54423,1.54438,1.54416,1.54438,46000000.0
2007-03-06 03:06:00,1.54441,1.54446,1.54426,1.54446,54800000.0
2007-03-06 03:07:00,1.54447,1.54502,1.54438,1.54502,86200000.0
2007-03-06 03:08:00,1.54513,1.54526,1.54462,1.54475,50400000.0
2007-03-06 03:09:00,1.54526,1.5454,1.54495,1.5454,36900000.0
2007-03-06 03:10:00,1.54489,1.5454,1.54489,1.5454,37600000.0
2007-03-06 03:11:00,1.54497,1.54508,1.54493,1.54508,42000000.0
2007-03-06 03:12:00,1.54523,1.54534,1.54489,1.54508,30600000.0
2007-03-06 03:13:00,1.54483,1.54511,1.54459,1.54493,54500001.0
2007-03-06 03:14:00,1.54499,1.54528,1.54481,1.54517,40500000.0
2007-03-06 03:15:00,1.54475,1.54515,1.54475,1.54505,41600000.0
2007-03-06 03:16:00,1.54484,1.54514,1.54466,1.54509,42300000.0
2007-03-06 03:17:00,1.54505,1.54505,1.54444,1.54497,58800000.0
2007-03-06 03:18:00,1.54505,1.54524,1.54465,1.54524,25800000.0
2007-03-06 03:19:00,1.54572,1.5464,1.54572,1.54627,32200000.0
2007-03-06 03:20:00,1.54572,1.54623,1.54569,1.5459,54000000.0
2007-03-06 03:21:00,1.54573,1.54581,1.54573,1.54581,28200000.0
2007-03-06 03:22:00,1.54582,1.54582,1.54556,1.54558,73000001.0
2007-03-06 03:23:00,1.54563,1.54577,1.54561,1.54571,46000000.0
2007-03-06 03:24:00,1.54566,1.54575,1.54564,1.54564,68100000.0
2007-03-06 03:25:00,1.54603,1.54603,1.54542,1.54553,17800000.0
2007-03-06 03:26:00,1.54541,1.54549,1.54532,1.54537,116200000.0
2007-03-06 03:27:00,1.54548,1.54562,1.54542,1.54552,83000000.0
2007-03-06 03:28:00,1.54576,1.54586,1.54576,1.54583,53700000.0
2007-03-06 03:29:00,1.54574,1.54586,1.54574,1.54586,39200000.0
2007-03-06 03:30:00,1.54588,1.54604,1.54564,1.54604,45000000.0
2007-03-06 03:31:00,1.54614,1.54649,1.54614,1.54646,24200000.0
2007-03-06 03:32:00,1.54645,1.54656,1.54617,1.54617,43600000.0
2007-03-06 03:33:00,1.54596,1.54611,1.54596,1.5461,40000000.0
2007-03-06 03:34:00,1.54635,1.54635,1.54598,1.54605,28400000.0
2007-03-06 03:35:00,1.54604,1.54612,1.54598,1.54601,109500000.0
2007-03-06 03:36:00,1.54599,1.546,1.54549,1.54592,60400001.0
2007-03-06 03:37:00,1.54577,1.54584,1.54537,1.54584,44800000.0
2007-03-06 03:38:00,1.5459,1.54595,1.54561,1.54571,52000000.0
2007-03-06 03:39:00,1.54535,1.5454,1.54524,1.54537,86200001.0
2007-03-06 03:40:00,1.54524,1.5459,1.54513,1.54554,116900000.0
2007-03-06 03:41:00,1.54544,1.54556,1.54535,1.54538,70700000.0
2007-03-06 03:42:00,1.54537,1.54548,1.5453,1.54537,65800000.0
2007-03-06 03:43:00,1.5452,1.54546,1.54519,1.54546,27600000.0
2007-03-06 03:44:00,1.54535,1.54556,1.54532,1.54532,32600000.0
2007-03-06 03:45:00,1.5453,1.54535,1.54503,1.54535,46000001.0
2007-03-06 03:46:00,1.54509,1.54519,1.54503,1.5451,42400000.0
2007-03-06 03:47:00,1.54505,1.54522,1.54505,1.54509,35000000.0
2007-03-06 03:48:00,1.54537,1.54545,1.54495,1.54498,40000000.0
2007-03-06 03:49:00,1.54516,1.54516,1.5448,1.54486,57000000.0
2007-03-06 03:50:00,1.54487,1.54487,1.54438,1.54438,94000000.0
2007-03-06 03:51:00,1.54455,1.54491,1.54447,1.54491,62000000.0
2007-03-06 03:52:00,1.54504,1.54512,1.54487,1.54491,86100000.0
2007-03-06 03:53:00,1.54485,1.54504,1.54473,1.54484,55900000.0
2007-03-06 03:54:00,1.54479,1.54511,1.54473,1.54473,34400000.0
2007-03-06 03:55:00,1.54508,1.54528,1.54485,1.54528,49200001.0
2007-03-06 03:56:00,1.54523,1.54532,1.54511,1.54511,32600001.0
2007-03-06 03:57:00,1.54462,1.54485,1.5446,1.54485,135500000.0
2007-03-06 03:58:00,1.54494,1.54605,1.54487,1.54491,192600000.0
2007-03-06 03:59:00,1.54504,1.54517,1.54489,1.5449,137200001.0
2007-03-06 04:00:00,1.54487,1.54487,1.54461,1.54468,64000000.0
2007-03-06 04:01:00,1.54463,1.54491,1.54438,1.54483,172300000.0
2007-03-06 04:02:00,1.54478,1.54494,1.54447,1.54448,90900000.0
2007-03-06 04:03:00,1.54456,1.54456,1.54424,1.54451,77400000.0
2007-03-06 04:04:00,1.54438,1.54444,1.54431,1.54438,129100000.0
2007-03-06 04:05:00,1.54428,1.54491,1.54428,1.54486,225600001.0
2007-03-06 04:06:00,1.54436,1.54487,1.54419,1.54454,104100000.0
2007-03-06 04:07:00,1.54472,1.54478,1.54449,1.54449,148600000.0
2007-03-06 04:08:00,1.54484,1.54498,1.54484,1.54497,14200000.0
2007-03-06 04:09:00,1.54499,1.54499,1.54461,1.54478,49600000.0
2007-03-06 04:10:00,1.54467,1.54467,1.54413,1.54416,115000000.0
2007-03-06 04:11:00,1.54431,1.5446,1.54423,1.54445,45600000.0
2007-03-06 04:12:00,1.54435,1.5445,1.54426,1.54426,71300000.0
2007-03-06 04:13:00,1.54419,1.54445,1.54415,1.54435,63100000.0
2007-03-06 04:14:00,1.54429,1.54429,1.54412,1.54417,83000000.0
2007-03-06 04:15:00,1.54418,1.54451,1.54411,1.54413,132300002.0
2007-03-06 04:16:00,1.54436,1.5444,1.54406,1.54418,131300001.0
2007-03-06 04:17:00,1.54436,1.54444,1.54433,1.54433,46600000.0
2007-03-06 04:18:00,1.54412,1.54422,1.54391,1.54402,131200000.0
2007-03-06 04:19:00,1.54423,1.5443,1.5442,1.54428,58800000.0
2007-03-06 04:20:00,1.54423,1.54444,1.54413,1.54413,184900000.0
2007-03-06 04:21:00,1.54415,1.54427,1.54412,1.5442,46600000.0
2007-03-06 04:22:00,1.54448,1.54487,1.54442,1.5448,51800000.0
2007-03-06 04:23:00,1.54438,1.54446,1.54427,1.54427,45900000.0
2007-03-06 04:24:00,1.54436,1.54449,1.54432,1.54447,146700000.0
2007-03-06 04:25:00,1.54446,1.5449,1.54431,1.54472,203500000.0
2007-03-06 04:26:00,1.54481,1.54481,1.54444,1.54464,125900000.0
2007-03-06 04:27:00,1.5447,1.54474,1.5445,1.5445,64700000.0
2007-03-06 04:28:00,1.54463,1.54463,1.54443,1.54443,49800000.0
2007-03-06 04:29:00,1.54432,1.54502,1.54432,1.54502,64700000.0
2007-03-06 04:30:00,1.54478,1.54529,1.54478,1.54515,94800000.0
2007-03-06 04:31:00,1.54525,1.54525,1.54478,1.54505,39400001.0
2007-03-06 04:32:00,1.54517,1.54517,1.54508,1.54509,35400000.0
2007-03-06 04:33:00,1.54512,1.54512,1.54495,1.5451,28200000.0
2007-03-06 04:34:00,1.54521,1.5453,1.54496,1.54496,33400000.0
2007-03-06 04:35:00,1.54474,1.54481,1.54469,1.54471,54800000.0
2007-03-06 04:36:00,1.54489,1.54506,1.54431,1.54485,143600000.0
2007-03-06 04:37:00,1.54469,1.54485,1.54431,1.54438,131000000.0
2007-03-06 04:38:00,1.54433,1.54433,1.54415,1.5442,50200000.0
2007-03-06 04:39:00,1.54399,1.54415,1.5438,1.5438,65200000.0
2007-03-06 04:40:00,1.54378,1.54405,1.54378,1.54405,52400002.0
2007-03-06 04:41:00,1.54381,1.54408,1.54374,1.54378,55300000.0
2007-03-06 04:42:00,1.54371,1.54414,1.54371,1.54375,61600000.0
2007-03-06 04:43:00,1.54355,1.54368,1.54343,1.54345,52300000.0
2007-03-06 04:44:00,1.5432,1.5438,1.5432,1.5438,27200000.0
2007-03-06 04:45:00,1.54382,1.54403,1.54357,1.54384,56400000.0
2007-03-06 04:46:00,1.54367,1.54412,1.54367,1.54409,47000000.0
2007-03-06 04:47:00,1.54405,1.54445,1.54405,1.54441,108800002.0
2007-03-06 04:48:00,1.54425,1.54497,1.54425,1.54497,74400000.0
2007-03-06 04:49:00,1.54498,1.54567,1.54498,1.5453,70600000.0
2007-03-06 04:50:00,1.54578,1.54578,1.54499,1.54499,52500000.0
2007-03-06 04:51:00,1.54452,1.54452,1.54424,1.54424,34300000.0
2007-03-06 04:52:00,1.54426,1.54493,1.54424,1.54454,42200000.0
2007-03-06 04:53:00,1.54462,1.54524,1.54462,1.54504,39400000.0
2007-03-06 04:54:00,1.54483,1.54507,1.54483,1.54495,38800001.0
2007-03-06 04:55:00,1.54528,1.54528,1.54495,1.54523,35100000.0
2007-03-06 04:56:00,1.54502,1.5452,1.54494,1.54501,38700000.0
2007-03-06 04:57:00,1.54484,1.54525,1.54484,1.54491,48700001.0
2007-03-06 04:58:00,1.54501,1.54554,1.54501,1.54544,54100000.0
2007-03-06 04:59:00,1.54508,1.54532,1.54508,1.54508,124900000.0
2007-03-06 05:00:00,1.54544,1.54544,1.54526,1.5454,28400000.0
2007-03-06 05:01:00,1.5453,1.54554,1.54529,1.54554,31900000.0
2007-03-06 05:02:00,1.54548,1.54548,1.54515,1.54539,35200000.0
2007-03-06 05:03:00,1.54524,1.54542,1.54512,1.54527,159400001.0
2007-03-06 05:04:00,1.54527,1.54545,1.54517,1.54529,173900000.0
2007-03-06 05:05:00,1.54537,1.54537,1.54515,1.54518,187400000.0
2007-03-06 05:06:00,1.54509,1.54509,1.54458,1.5447,234100002.0
2007-03-06 05:07:00,1.54447,1.54483,1.54447,1.54451,298200000.0
2007-03-06 05:08:00,1.54477,1.54495,1.5447,1.54471,298900001.0
2007-03-06 05:09:00,1.54451,1.54476,1.54435,1.54435,209000001.0
2007-03-06 05:10:00,1.54439,1.54455,1.54439,1.54453,257900002.0
2007-03-06 05:11:00,1.54452,1.54457,1.54435,1.54435,140000002.0
2007-03-06 05:12:00,1.54423,1.54456,1.54423,1.54452,118000000.0
2007-03-06 05:13:00,1.54452,1.54474,1.54446,1.54448,183100000.0
2007-03-06 05:14:00,1.54452,1.54456,1.54437,1.54449,227300001.0
2007-03-06 05:15:00,1.54474,1.54486,1.54465,1.54481,23600000.0
2007-03-06 05:16:00,1.5447,1.54495,1.54468,1.54475,187900001.0
2007-03-06 05:17:00,1.54493,1.54527,1.54478,1.54527,143500000.0
2007-03-06 05:18:00,1.54535,1.54538,1.54503,1.54524,264800000.0
2007-03-06 05:19:00,1.54509,1.54554,1.54505,1.54525,353200002.0
2007-03-06 05:20:00,1.54525,1.54535,1.54513,1.54535,256600001.0
2007-03-06 05:21:00,1.54523,1.54574,1.54523,1.5453,378000001.0
2007-03-06 05:22:00,1.54526,1.54539,1.54517,1.54535,237300001.0
2007-03-06 05:23:00,1.54533,1.54556,1.54533,1.54556,143800001.0
2007-03-06 05:24:00,1.54566,1.54593,1.54566,1.54586,174900000.0
2007-03-06 05:25:00,1.54612,1.54621,1.54578,1.54588,230500002.0
2007-03-06 05:26:00,1.54585,1.54598,1.54571,1.54571,109800001.0
2007-03-06 05:27:00,1.54591,1.54596,1.54561,1.54586,189300000.0
2007-03-06 05:28:00,1.54583,1.54598,1.54562,1.5458,196400000.0
2007-03-06 05:29:00,1.54562,1.54564,1.54537,1.54545,279400002.0
2007-03-06 05:30:00,1.54551,1.54582,1.54543,1.54543,217300000.0
2007-03-06 05:31:00,1.54543,1.5456,1.5452,1.54524,60400000.0
2007-03-06 05:32:00,1.54535,1.54552,1.54525,1.54547,177200000.0
2007-03-06 05:33:00,1.54536,1.54545,1.54529,1.54535,187200001.0
2007-03-06 05:34:00,1.5454,1.54567,1.54532,1.54534,216000000.0
2007-03-06 05:35:00,1.54564,1.54567,1.5455,1.5455,27000000.0
2007-03-06 05:36:00,1.54546,1.54568,1.54546,1.54556,192600000.0
2007-03-06 05:37:00,1.5456,1.54568,1.54549,1.5455,195600000.0
2007-03-06 05:38:00,1.54553,1.54575,1.5455,1.54574,141100001.0
2007-03-06 05:39:00,1.54578,1.54584,1.5456,1.54566,171800000.0
2007-03-06 05:40:00,1.54565,1.546,1.5456,1.546,202300000.0
2007-03-06 05:41:00,1.54587,1.546,1.54562,1.54562,126800000.0
2007-03-06 05:42:00,1.54568,1.54578,1.5456,1.54566,195000000.0
2007-03-06 05:43:00,1.54559,1.54559,1.54541,1.54551,81200000.0
2007-03-06 05:44:00,1.54568,1.54584,1.54557,1.54565,98200000.0
2007-03-06 05:45:00,1.54572,1.54592,1.54567,1.54572,162400001.0
2007-03-06 05:46:00,1.54576,1.54593,1.54567,1.54582,196000001.0
2007-03-06 05:47:00,1.54581,1.54581,1.54562,1.54574,202500000.0
2007-03-06 05:48:00,1.54558,1.54586,1.54556,1.54567,247600000.0
2007-03-06 05:49:00,1.54561,1.54571,1.54531,1.5454,178700000.0
2007-03-06 05:50:00,1.54543,1.54581,1.54541,1.54571,297900001.0
2007-03-06 05:51:00,1.54577,1.54577,1.54556,1.54559,197100002.0
2007-03-06 05:52:00,1.54563,1.54595,1.54555,1.54595,182900000.0
2007-03-06 05:53:00,1.54603,1.54628,1.54596,1.54599,108600000.0
2007-03-06 05:54:00,1.54612,1.54626,1.54596,1.54614,174500000.0
2007-03-06 05:55:00,1.54574,1.54595,1.54564,1.54588,186600000.0
2007-03-06 05:56:00,1.54599,1.54611,1.54587,1.54589,144300000.0
2007-03-06 05:57:00,1.54583,1.54605,1.54576,1.54576,183700001.0
2007-03-06 05:58:00,1.54578,1.54578,1.54562,1.54562,127400000.0
2007-03-06 05:59:00,1.54572,1.54578,1.54564,1.54568,69800000.0
2007-03-06 06:00:00,1.54565,1.54574,1.54561,1.54569,233200000.0
2007-03-06 06:01:00,1.54578,1.54599,1.54574,1.54575,152500000.0
2007-03-06 06:02:00,1.54565,1.54604,1.54565,1.54573,286400001.0
2007-03-06 06:03:00,1.54567,1.54598,1.54566,1.54593,39600000.0
2007-03-06 06:04:00,1.54579,1.54589,1.54566,1.54581,139700000.0
2007-03-06 06:05:00,1.54578,1.54579,1.54512,1.54512,391600000.0
2007-03-06 06:06:00,1.54512,1.54545,1.54512,1.54537,63100000.0
2007-03-06 06:07:00,1.54513,1.54513,1.54441,1.5447,294700000.0
2007-03-06 06:08:00,1.5445,1.54472,1.54443,1.54465,519200000.0
2007-03-06 06:09:00,1.54448,1.54497,1.54446,1.54457,423700000.0
2007-03-06 06:10:00,1.54451,1.54457,1.54434,1.54437,257500000.0
2007-03-06 06:11:00,1.54435,1.54447,1.54427,1.54433,449600001.0
2007-03-06 06:12:00,1.54436,1.54462,1.54429,1.54462,277800002.0
2007-03-06 06:13:00,1.54476,1.54509,1.54468,1.54468,375400002.0
2007-03-06 06:14:00,1.54466,1.54468,1.54423,1.54443,360600002.0
2007-03-06 06:15:00,1.54443,1.5445,1.54428,1.54448,166700001.0
2007-03-06 06:16:00,1.54442,1.54454,1.5443,1.54449,209300000.0
2007-03-06 06:17:00,1.54436,1.54448,1.54422,1.54448,153200000.0
2007-03-06 06:18:00,1.54456,1.54489,1.54449,1.54449,232800001.0
2007-03-06 06:19:00,1.5445,1.54479,1.54443,1.54479,150100000.0
2007-03-06 06:20:00,1.54469,1.54495,1.54464,1.54464,413000003.0
2007-03-06 06:21:00,1.54466,1.54484,1.54428,1.54438,265400002.0
2007-03-06 06:22:00,1.54428,1.54439,1.54398,1.54398,243500000.0
2007-03-06 06:23:00,1.54384,1.54417,1.54384,1.54407,311900000.0
2007-03-06 06:24:00,1.54404,1.54416,1.54391,1.54399,352300000.0
2007-03-06 06:25:00,1.54391,1.54415,1.54391,1.54396,227200000.0
2007-03-06 06:26:00,1.54392,1.54404,1.54382,1.54391,292900000.0
2007-03-06 06:27:00,1.54379,1.54395,1.54377,1.54395,288900001.0
2007-03-06 06:28:00,1.54387,1.5441,1.5437,1.54396,346500001.0
2007-03-06 06:29:00,1.54397,1.54402,1.54368,1.54372,87600000.0
2007-03-06 06:30:00,1.54363,1.54374,1.54337,1.54342,232200000.0
2007-03-06 06:31:00,1.54349,1.54367,1.54336,1.54346,112400000.0
2007-03-06 06:32:00,1.54355,1.54365,1.54348,1.54349,188300000.0
2007-03-06 06:33:00,1.54348,1.54366,1.54346,1.54352,275700000.0
2007-03-06 06:34:00,1.54354,1.54369,1.54349,1.54359,217500000.0
2007-03-06 06:35:00,1.54353,1.5438,1.54351,1.54361,112600000.0
2007-03-06 06:36:00,1.54357,1.54366,1.54352,1.54352,93600001.0
2007-03-06 06:37:00,1.54349,1.54361,1.54346,1.54356,201200000.0
2007-03-06 06:38:00,1.5436,1.5438,1.54358,1.54363,144300000.0
2007-03-06 06:39:00,1.54373,1.54394,1.54373,1.54387,25200000.0
2007-03-06 06:40:00,1.5439,1.54391,1.54369,1.5438,121800000.0
2007-03-06 06:41:00,1.54373,1.54383,1.54358,1.54374,214500000.0
2007-03-06 06:42:00,1.54375,1.54377,1.54349,1.54357,304300000.0
2007-03-06 06:43:00,1.54362,1.54375,1.54359,1.54372,142600000.0
2007-03-06 06:44:00,1.54387,1.54387,1.54367,1.54377,292000000.0
2007-03-06 06:45:00,1.54372,1.54385,1.54361,1.54377,246300000.0
2007-03-06 06:46:00,1.54356,1.54363,1.54335,1.54353,264900003.0
2007-03-06 06:47:00,1.54354,1.54364,1.54345,1.54361,293300001.0
2007-03-06 06:48:00,1.5435,1.54376,1.5435,1.54375,28600000.0
2007-03-06 06:49:00,1.54379,1.54402,1.54368,1.54371,252000000.0
2007-03-06 06:50:00,1.54375,1.54376,1.5436,1.54366,52000000.0
2007-03-06 06:51:00,1.54393,1.54397,1.54368,1.54397,32000000.0
2007-03-06 06:52:00,1.54361,1.54377,1.54361,1.54362,220600000.0
2007-03-06 06:53:00,1.54362,1.54388,1.54352,1.54365,211900001.0
2007-03-06 06:54:00,1.54357,1.54385,1.54336,1.5434,465500002.0
2007-03-06 06:55:00,1.54317,1.54327,1.54282,1.54282,342800001.0
2007-03-06 06:56:00,1.54276,1.54313,1.54276,1.54313,45800000.0
2007-03-06 06:57:00,1.5432,1.54321,1.54311,1.54311,101000000.0
2007-03-06 06:58:00,1.54311,1.54321,1.543,1.54307,233300001.0
2007-03-06 06:59:00,1.54297,1.54331,1.54286,1.5431,360300000.0
2007-03-06 07:00:00,1.54326,1.54328,1.54314,1.54321,121400000.0
2007-03-06 07:01:00,1.5432,1.54335,1.5432,1.54333,273500000.0
2007-03-06 07:02:00,1.5432,1.54338,1.54313,1.54327,376900000.0
2007-03-06 07:03:00,1.54338,1.54364,1.54338,1.54364,130200000.0
2007-03-06 07:04:00,1.54366,1.54376,1.54355,1.54358,316000000.0
2007-03-06 07:05:00,1.5437,1.54377,1.54362,1.54368,128200000.0
2007-03-06 07:06:00,1.54365,1.54365,1.54342,1.54348,219200000.0
2007-03-06 07:07:00,1.54354,1.54354,1.5433,1.54351,208200001.0
2007-03-06 07:08:00,1.54355,1.54359,1.54334,1.54343,289300001.0
2007-03-06 07:09:00,1.54343,1.54346,1.54331,1.54331,195400000.0
2007-03-06 07:10:00,1.54326,1.54326,1.54285,1.54287,508800001.0
2007-03-06 07:11:00,1.54286,1.54296,1.54284,1.54296,354000000.0
2007-03-06 07:12:00,1.54308,1.54328,1.54303,1.54327,275600001.0
2007-03-06 07:13:00,1.54343,1.54375,1.54341,1.5437,240100000.0
2007-03-06 07:14:00,1.54364,1.54387,1.54355,1.54377,504100000.0
2007-03-06 07:15:00,1.54397,1.54428,1.54375,1.54428,301900000.0
2007-03-06 07:16:00,1.54411,1.54423,1.54397,1.54417,196300003.0
2007-03-06 07:17:00,1.54416,1.54444,1.54416,1.54419,211300000.0
2007-03-06 07:18:00,1.54409,1.54434,1.54401,1.54412,438400001.0
2007-03-06 07:19:00,1.54404,1.54424,1.54394,1.54408,309600000.0
2007-03-06 07:20:00,1.54406,1.54411,1.54386,1.54399,402400001.0
2007-03-06 07:21:00,1.54386,1.54401,1.54376,1.5438,262900000.0
2007-03-06 07:22:00,1.54388,1.54407,1.54383,1.54393,339000001.0
2007-03-06 07:23:00,1.54391,1.54406,1.54366,1.54389,444900000.0
2007-03-06 07:24:00,1.54392,1.54405,1.54378,1.54382,262100000.0
2007-03-06 07:25:00,1.54384,1.544,1.54372,1.54396,404800003.0
2007-03-06 07:26:00,1.54398,1.54414,1.54391,1.54409,255100001.0
2007-03-06 07:27:00,1.5441,1.54427,1.54398,1.54427,162100001.0
2007-03-06 07:28:00,1.54424,1.54424,1.54369,1.54369,298100001.0
2007-03-06 07:29:00,1.54357,1.54383,1.54343,1.54343,255400001.0
2007-03-06 07:30:00,1.54344,1.54365,1.5434,1.5435,574300001.0
2007-03-06 07:31:00,1.54349,1.54368,1.54345,1.54355,315600000.0
2007-03-06 07:32:00,1.54341,1.54354,1.54332,1.54337,432600000.0
2007-03-06 07:33:00,1.54334,1.54356,1.54326,1.54344,423200001.0
2007-03-06 07:34:00,1.54363,1.54363,1.54339,1.54343,299100001.0
2007-03-06 07:35:00,1.54338,1.54351,1.54337,1.54341,271400001.0
2007-03-06 07:36:00,1.54344,1.54374,1.54342,1.54374,418500001.0
2007-03-06 07:37:00,1.54375,1.54376,1.54338,1.54338,241900000.0
2007-03-06 07:38:00,1.54326,1.54344,1.54326,1.54339,34200000.0
2007-03-06 07:39:00,1.54329,1.54336,1.54318,1.54331,422700002.0
2007-03-06 07:40:00,1.54325,1.54343,1.54318,1.5432,328700001.0
2007-03-06 07:41:00,1.54315,1.5434,1.54308,1.54334,592100000.0
2007-03-06 07:42:00,1.54327,1.54342,1.54319,1.54331,285300000.0
2007-03-06 07:43:00,1.54345,1.54367,1.54339,1.54348,195200000.0
2007-03-06 07:44:00,1.54363,1.54376,1.54356,1.54364,401000002.0
2007-03-06 07:45:00,1.54362,1.54383,1.54359,1.54371,400000001.0
2007-03-06 07:46:00,1.54385,1.5439,1.54357,1.54366,424500000.0
2007-03-06 07:47:00,1.54358,1.54404,1.54356,1.5437,646600001.0
2007-03-06 07:48:00,1.54373,1.54404,1.54369,1.54379,696800001.0
2007-03-06 07:49:00,1.54402,1.54433,1.54396,1.54419,664200002.0
2007-03-06 07:50:00,1.54404,1.54414,1.54384,1.54392,582100001.0
2007-03-06 07:51:00,1.54401,1.54401,1.54367,1.54387,624900003.0
2007-03-06 07:52:00,1.54384,1.54392,1.54372,1.54382,468200001.0
2007-03-06 07:53:00,1.54396,1.54434,1.54393,1.54401,548100000.0
2007-03-06 07:54:00,1.54394,1.54412,1.5439,1.54393,343500002.0
2007-03-06 07:55:00,1.5438,1.54389,1.54357,1.54357,411000000.0
2007-03-06 07:56:00,1.54364,1.54395,1.5436,1.54369,693400000.0
2007-03-06 07:57:00,1.54379,1.54398,1.54347,1.54364,567600002.0
2007-03-06 07:58:00,1.54367,1.54422,1.54367,1.54401,646900002.0
2007-03-06 07:59:00,1.54422,1.54456,1.54418,1.54435,421900000.0
2007-03-06 08:00:00,1.54435,1.54443,1.544,1.5444,365000001.0
2007-03-06 08:01:00,1.54429,1.54468,1.54415,1.54428,452200001.0
2007-03-06 08:02:00,1.54421,1.54437,1.54411,1.54429,247900002.0
2007-03-06 08:03:00,1.54428,1.54439,1.54414,1.54428,503300001.0
2007-03-06 08:04:00,1.54399,1.54427,1.54396,1.5441,431800002.0
2007-03-06 08:05:00,1.54408,1.54414,1.54387,1.54391,288000002.0
2007-03-06 08:06:00,1.54419,1.54432,1.54398,1.54415,669300004.0
2007-03-06 08:07:00,1.54388,1.54402,1.54357,1.54387,470400001.0
2007-03-06 08:08:00,1.54404,1.5442,1.54399,1.54419,414000000.0
2007-03-06 08:09:00,1.54422,1.54449,1.54413,1.54429,548100001.0
2007-03-06 08:10:00,1.54432,1.54453,1.54413,1.54437,574000001.0
2007-03-06 08:11:00,1.54409,1.54413,1.54384,1.54394,239100000.0
2007-03-06 08:12:00,1.54384,1.54394,1.54366,1.5437,401500003.0
2007-03-06 08:13:00,1.54396,1.54439,1.54396,1.54439,212900000.0
2007-03-06 08:14:00,1.5444,1.54455,1.54434,1.54434,105800001.0
2007-03-06 08:15:00,1.54458,1.54486,1.54458,1.54466,296200000.0
2007-03-06 08:16:00,1.54468,1.54481,1.54463,1.54465,265500000.0
2007-03-06 08:17:00,1.54476,1.54486,1.54462,1.54472,250800001.0
2007-03-06 08:18:00,1.54468,1.54489,1.54459,1.54473,181900001.0
2007-03-06 08:19:00,1.54471,1.54481,1.54463,1.54476,341100001.0
2007-03-06 08:20:00,1.54474,1.54484,1.54461,1.54464,279100001.0
2007-03-06 08:21:00,1.54458,1.54475,1.54425,1.54447,480400000.0
2007-03-06 08:22:00,1.54444,1.54456,1.54432,1.54436,309100001.0
2007-03-06 08:23:00,1.54438,1.54461,1.5443,1.54451,222200000.0
2007-03-06 08:24:00,1.54459,1.54482,1.54452,1.54462,467000002.0
2007-03-06 08:25:00,1.54467,1.54467,1.54438,1.54442,550900001.0
2007-03-06 08:26:00,1.54442,1.5446,1.5444,1.5445,338900001.0
2007-03-06 08:27:00,1.54453,1.54457,1.54436,1.54442,339900001.0
2007-03-06 08:28:00,1.54439,1.54457,1.54431,1.54457,554100000.0
2007-03-06 08:29:00,1.5444,1.54446,1.54393,1.54427,396000001.0
2007-03-06 08:30:00,1.54431,1.54465,1.54431,1.54465,456400000.0
2007-03-06 08:31:00,1.54455,1.54471,1.54445,1.54466,259100000.0
2007-03-06 08:32:00,1.54471,1.54518,1.54471,1.54518,341200000.0
2007-03-06 08:33:00,1.54509,1.54515,1.54504,1.5451,214800000.0
2007-03-06 08:34:00,1.54517,1.54586,1.54517,1.54567,606900001.0
2007-03-06 08:35:00,1.54587,1.54616,1.54585,1.54605,543300004.0
2007-03-06 08:36:00,1.54593,1.54593,1.54524,1.54541,346400000.0
2007-03-06 08:37:00,1.54536,1.54558,1.54515,1.5452,412600000.0
2007-03-06 08:38:00,1.5452,1.54545,1.54513,1.54545,309200000.0
2007-03-06 08:39:00,1.54526,1.54528,1.54499,1.54524,582300003.0
2007-03-06 08:40:00,1.54523,1.54547,1.54513,1.54514,369700000.0
2007-03-06 08:41:00,1.54533,1.54551,1.54501,1.54506,564800000.0
2007-03-06 08:42:00,1.54497,1.5453,1.54487,1.54511,445700001.0
2007-03-06 08:43:00,1.54497,1.54505,1.54461,1.54482,269100001.0
2007-03-06 08:44:00,1.54487,1.54511,1.54485,1.5451,493500002.0
2007-03-06 08:45:00,1.54528,1.54572,1.54523,1.54552,660200003.0
2007-03-06 08:46:00,1.54576,1.54599,1.54544,1.54544,752400001.0
2007-03-06 08:47:00,1.54542,1.54542,1.54511,1.54524,611300003.0
2007-03-06 08:48:00,1.54535,1.54561,1.54525,1.54533,404600002.0
2007-03-06 08:49:00,1.54526,1.54541,1.54521,1.54526,468500002.0
2007-03-06 08:50:00,1.5454,1.5454,1.54504,1.5452,566100003.0
2007-03-06 08:51:00,1.54517,1.54517,1.54441,1.54442,554500000.0
2007-03-06 08:52:00,1.54455,1.5448,1.54443,1.54448,640800002.0
2007-03-06 08:53:00,1.54479,1.54497,1.54462,1.54475,512600001.0
2007-03-06 08:54:00,1.54453,1.54475,1.54438,1.54445,645200000.0
2007-03-06 08:55:00,1.54432,1.54432,1.54394,1.5441,634700002.0
2007-03-06 08:56:00,1.54394,1.54419,1.54383,1.54399,524600001.0
2007-03-06 08:57:00,1.54408,1.54437,1.54399,1.5442,548800000.0
2007-03-06 08:58:00,1.54423,1.54461,1.54417,1.5444,486200001.0
2007-03-06 08:59:00,1.54443,1.5454,1.54443,1.5454,326800001.0
2007-03-06 09:00:00,1.54542,1.54578,1.54542,1.54578,450700002.0
2007-03-06 09:01:00,1.5459,1.54633,1.54585,1.54625,379300002.0
2007-03-06 09:02:00,1.54631,1.54699,1.54631,1.54668,765900001.0
2007-03-06 09:03:00,1.54676,1.54726,1.54676,1.54714,622000000.0
2007-03-06 09:04:00,1.54747,1.54767,1.54714,1.54739,598900000.0
2007-03-06 09:05:00,1.54731,1.54747,1.54718,1.54736,599800002.0
2007-03-06 09:06:00,1.54707,1.54712,1.5466,1.54683,597800000.0
2007-03-06 09:07:00,1.54687,1.54743,1.54687,1.54737,328000000.0
2007-03-06 09:08:00,1.54751,1.54784,1.54745,1.54782,202500000.0
2007-03-06 09:09:00,1.54794,1.54832,1.54783,1.54783,342100002.0
2007-03-06 09:10:00,1.54769,1.54822,1.54765,1.54806,349300000.0
2007-03-06 09:11:00,1.54805,1.54826,1.54791,1.54799,613900002.0
2007-03-06 09:12:00,1.54808,1.54822,1.54782,1.54797,498400001.0
2007-03-06 09:13:00,1.54789,1.54826,1.54789,1.54797,540200003.0
2007-03-06 09:14:00,1.54794,1.54812,1.54789,1.54796,277900000.0
2007-03-06 09:15:00,1.54788,1.54788,1.54763,1.54778,408600000.0
2007-03-06 09:16:00,1.54757,1.54772,1.54739,1.54755,569500001.0
2007-03-06 09:17:00,1.54731,1.54752,1.54723,1.54731,520000000.0
2007-03-06 09:18:00,1.54724,1.54735,1.54718,1.54721,200800000.0
2007-03-06 09:19:00,1.54728,1.54754,1.54715,1.54724,560100001.0
2007-03-06 09:20:00,1.54718,1.54732,1.54714,1.54714,238600000.0
2007-03-06 09:21:00,1.54712,1.54725,1.54703,1.54722,303800001.0
2007-03-06 09:22:00,1.54716,1.54732,1.54709,1.54711,306800001.0
2007-03-06 09:23:00,1.54716,1.54729,1.54669,1.54727,353700000.0
2007-03-06 09:24:00,1.54732,1.54738,1.54688,1.5469,339900000.0
2007-03-06 09:25:00,1.54711,1.54741,1.54704,1.54734,377600000.0
2007-03-06 09:26:00,1.54741,1.54755,1.54732,1.54741,507900000.0
2007-03-06 09:27:00,1.5475,1.54765,1.54727,1.54749,380500001.0
2007-03-06 09:28:00,1.54768,1.54779,1.54744,1.54751,483500001.0
2007-03-06 09:29:00,1.54717,1.54718,1.54639,1.54639,503600001.0
2007-03-06 09:30:00,1.54622,1.54622,1.54539,1.54563,678600003.0
2007-03-06 09:31:00,1.54545,1.54585,1.5454,1.54569,403300001.0
2007-03-06 09:32:00,1.54557,1.54566,1.54534,1.54544,445900004.0
2007-03-06 09:33:00,1.54541,1.54551,1.54521,1.54521,354200003.0
2007-03-06 09:34:00,1.54551,1.54551,1.54514,1.54541,452000001.0
2007-03-06 09:35:00,1.54542,1.54561,1.54538,1.54539,289000000.0
2007-03-06 09:36:00,1.54537,1.54537,1.54493,1.54493,463800002.0
2007-03-06 09:37:00,1.54488,1.54506,1.54446,1.54496,423500002.0
2007-03-06 09:38:00,1.54476,1.54501,1.54468,1.54469,392200000.0
2007-03-06 09:39:00,1.54473,1.54481,1.54462,1.54471,383600000.0
2007-03-06 09:40:00,1.54456,1.54484,1.54455,1.54461,417000001.0
2007-03-06 09:41:00,1.54479,1.54485,1.54465,1.54465,519100001.0
2007-03-06 09:42:00,1.54485,1.54518,1.54485,1.54513,517700001.0
2007-03-06 09:43:00,1.54531,1.54554,1.54527,1.54531,286500000.0
2007-03-06 09:44:00,1.54547,1.54668,1.54547,1.54575,514900002.0
2007-03-06 09:45:00,1.546,1.54617,1.54577,1.5461,550700002.0
2007-03-06 09:46:00,1.546,1.54613,1.54582,1.54594,298900000.0
2007-03-06 09:47:00,1.54613,1.5465,1.54613,1.54624,388500002.0
2007-03-06 09:48:00,1.54611,1.54634,1.54603,1.54603,348200000.0
2007-03-06 09:49:00,1.5463,1.54695,1.54617,1.54651,519000002.0
2007-03-06 09:50:00,1.54688,1.54688,1.54622,1.54647,515100000.0
2007-03-06 09:51:00,1.54646,1.5468,1.54633,1.54633,508600001.0
2007-03-06 09:52:00,1.54611,1.54611,1.54572,1.54584,502700001.0
2007-03-06 09:53:00,1.54582,1.54603,1.54571,1.54581,335300001.0
2007-03-06 09:54:00,1.54584,1.54612,1.54576,1.54603,521400000.0
2007-03-06 09:55:00,1.54595,1.54604,1.54548,1.54596,559400000.0
2007-03-06 09:56:00,1.5459,1.54606,1.54577,1.5459,370200001.0
2007-03-06 09:57:00,1.54587,1.54598,1.54571,1.54571,587700002.0
2007-03-06 09:58:00,1.546,1.54612,1.54582,1.5459,800900001.0
2007-03-06 09:59:00,1.54593,1.54593,1.54513,1.54533,655300002.0
2007-03-06 10:00:00,1.54521,1.54522,1.54456,1.54456,289200000.0
2007-03-06 10:01:00,1.5446,1.54472,1.54421,1.54437,711300002.0
2007-03-06 10:02:00,1.54444,1.54453,1.54404,1.54415,581000000.0
2007-03-06 10:03:00,1.54414,1.54455,1.54412,1.54429,408500001.0
2007-03-06 10:04:00,1.54413,1.54446,1.54396,1.54446,407500001.0
2007-03-06 10:05:00,1.54445,1.54474,1.54397,1.54465,414200001.0
2007-03-06 10:06:00,1.54475,1.54501,1.54451,1.54496,622900002.0
2007-03-06 10:07:00,1.54497,1.54538,1.54486,1.54517,507200000.0
2007-03-06 10:08:00,1.54515,1.54527,1.54488,1.54506,469600000.0
2007-03-06 10:09:00,1.54526,1.54548,1.54501,1.54512,472900001.0
2007-03-06 10:10:00,1.54521,1.54542,1.54519,1.54526,427000005.0
2007-03-06 10:11:00,1.54519,1.54532,1.54497,1.54497,332100000.0
2007-03-06 10:12:00,1.54499,1.54518,1.54488,1.54518,472000000.0
2007-03-06 10:13:00,1.5453,1.54534,1.54506,1.54513,504400000.0
2007-03-06 10:14:00,1.54518,1.54535,1.54498,1.54518,545500000.0
2007-03-06 10:15:00,1.54525,1.5454,1.54515,1.54519,428000002.0
2007-03-06 10:16:00,1.54528,1.54542,1.54515,1.54542,431100005.0
2007-03-06 10:17:00,1.54532,1.54548,1.54471,1.54516,286300000.0
2007-03-06 10:18:00,1.54512,1.5453,1.5451,1.54524,413800001.0
2007-03-06 10:19:00,1.54531,1.54555,1.54522,1.5453,320700000.0
2007-03-06 10:20:00,1.54517,1.54529,1.5447,1.54484,514100002.0
2007-03-06 10:21:00,1.54494,1.54495,1.54457,1.54473,433200001.0
2007-03-06 10:22:00,1.54473,1.54491,1.54447,1.54449,339200001.0
2007-03-06 10:23:00,1.54431,1.54458,1.54412,1.54426,469600001.0
2007-03-06 10:24:00,1.54454,1.54477,1.54432,1.54465,417800000.0
2007-03-06 10:25:00,1.54479,1.54485,1.5446,1.54484,409000000.0
2007-03-06 10:26:00,1.54487,1.54517,1.54482,1.54496,557200000.0
2007-03-06 10:27:00,1.54514,1.54544,1.54514,1.5454,442600000.0
2007-03-06 10:28:00,1.54534,1.54547,1.54507,1.54529,673400001.0
2007-03-06 10:29:00,1.54524,1.54543,1.54517,1.54535,502800001.0
2007-03-06 10:30:00,1.54523,1.54553,1.5451,1.54532,724400001.0
2007-03-06 10:31:00,1.54503,1.54528,1.54494,1.54498,524900002.0
2007-03-06 10:32:00,1.54494,1.54537,1.54494,1.54507,557200002.0
2007-03-06 10:33:00,1.54532,1.54548,1.54516,1.54525,412300000.0
2007-03-06 10:34:00,1.5452,1.54525,1.54498,1.54515,426900001.0
2007-03-06 10:35:00,1.54502,1.54521,1.54485,1.54489,599100001.0
2007-03-06 10:36:00,1.54486,1.54518,1.54478,1.54497,580700000.0
2007-03-06 10:37:00,1.54496,1.54503,1.54461,1.54492,502200000.0
2007-03-06 10:38:00,1.54494,1.54508,1.54479,1.54484,495700003.0
2007-03-06 10:39:00,1.54493,1.54508,1.54472,1.54488,417300001.0
2007-03-06 10:40:00,1.54474,1.54482,1.54457,1.54466,319800000.0
2007-03-06 10:41:00,1.54462,1.54506,1.54447,1.54482,651700001.0
2007-03-06 10:42:00,1.54497,1.54522,1.54488,1.54514,394900002.0
2007-03-06 10:43:00,1.54516,1.5453,1.5449,1.5449,425100001.0
2007-03-06 10:44:00,1.54518,1.54563,1.5451,1.54541,489500000.0
2007-03-06 10:45:00,1.54544,1.54559,1.54522,1.54553,515300001.0
2007-03-06 10:46:00,1.54548,1.54568,1.54539,1.54544,276700000.0
2007-03-06 10:47:00,1.54536,1.54546,1.54521,1.54531,405000000.0
2007-03-06 10:48:00,1.54513,1.54535,1.54493,1.54495,496100001.0
2007-03-06 10:49:00,1.54504,1.54559,1.54504,1.54542,379000001.0
2007-03-06 10:50:00,1.54548,1.54575,1.54511,1.54553,505800000.0
2007-03-06 10:51:00,1.54522,1.54556,1.54513,1.54556,501900001.0
2007-03-06 10:52:00,1.54556,1.54579,1.54539,1.5457,326900001.0
2007-03-06 10:53:00,1.54563,1.54569,1.54542,1.54546,369900000.0
2007-03-06 10:54:00,1.54553,1.54579,1.5455,1.54556,378600001.0
2007-03-06 10:55:00,1.54563,1.5458,1.5455,1.54564,459200001.0
2007-03-06 10:56:00,1.54558,1.54566,1.54515,1.54553,498900003.0
2007-03-06 10:57:00,1.54561,1.54594,1.54556,1.54594,383500002.0
2007-03-06 10:58:00,1.54593,1.54605,1.54561,1.54576,457100000.0
2007-03-06 10:59:00,1.54565,1.54609,1.5456,1.54587,864200004.0
2007-03-06 11:00:00,1.54579,1.54603,1.5457,1.54591,483600001.0
2007-03-06 11:01:00,1.54586,1.54616,1.54574,1.54574,577500001.0
2007-03-06 11:02:00,1.54569,1.54599,1.54557,1.54576,553200001.0
2007-03-06 11:03:00,1.54575,1.54594,1.5456,1.54576,235300000.0
2007-03-06 11:04:00,1.54574,1.5459,1.54556,1.54565,583200002.0
2007-03-06 11:05:00,1.54573,1.54573,1.54539,1.54555,450000000.0
2007-03-06 11:06:00,1.5456,1.54584,1.54555,1.54579,672300003.0
2007-03-06 11:07:00,1.54574,1.54582,1.54558,1.54558,224400001.0
2007-03-06 11:08:00,1.54555,1.54573,1.5455,1.5456,337500001.0
2007-03-06 11:09:00,1.54538,1.54571,1.54518,1.54524,401500001.0
2007-03-06 11:10:00,1.54524,1.5454,1.54494,1.54516,515700000.0
2007-03-06 11:11:00,1.54507,1.5454,1.54499,1.54499,544000000.0
2007-03-06 11:12:00,1.54477,1.54531,1.54477,1.54511,516600002.0
2007-03-06 11:13:00,1.54523,1.54537,1.54499,1.54529,385000000.0
2007-03-06 11:14:00,1.54524,1.54536,1.54501,1.54528,419500000.0
2007-03-06 11:15:00,1.54527,1.54527,1.5449,1.54504,604500000.0
2007-03-06 11:16:00,1.54515,1.54545,1.5451,1.54545,471800002.0
2007-03-06 11:17:00,1.54555,1.5458,1.54541,1.54565,389300000.0
2007-03-06 11:18:00,1.54582,1.54605,1.54569,1.54576,426500001.0
2007-03-06 11:19:00,1.5456,1.54597,1.5456,1.54589,404400001.0
2007-03-06 11:20:00,1.54591,1.54623,1.54582,1.546,655500002.0
2007-03-06 11:21:00,1.54591,1.54625,1.54577,1.54598,540700000.0
2007-03-06 11:22:00,1.54577,1.54609,1.5457,1.54595,623500001.0
2007-03-06 11:23:00,1.54578,1.54602,1.54561,1.54572,508800003.0
2007-03-06 11:24:00,1.54569,1.54614,1.54569,1.54613,372800000.0
2007-03-06 11:25:00,1.5462,1.5462,1.54581,1.54606,406100002.0
2007-03-06 11:26:00,1.546,1.54629,1.54598,1.54615,515000000.0
2007-03-06 11:27:00,1.54616,1.54656,1.54603,1.54609,590900002.0
2007-03-06 11:28:00,1.54614,1.54614,1.54566,1.54583,430300000.0
2007-03-06 11:29:00,1.5459,1.5461,1.54574,1.54589,465400001.0
2007-03-06 11:30:00,1.54593,1.54603,1.54577,1.54581,451000000.0
2007-03-06 11:31:00,1.54574,1.54598,1.54557,1.54571,547500001.0
2007-03-06 11:32:00,1.54566,1.5458,1.54547,1.54562,453200001.0
2007-03-06 11:33:00,1.54567,1.54602,1.54565,1.54584,471400000.0
2007-03-06 11:34:00,1.54596,1.546,1.54557,1.54561,628100000.0
2007-03-06 11:35:00,1.54562,1.54574,1.54528,1.54532,580000004.0
2007-03-06 11:36:00,1.54526,1.54541,1.54513,1.5452,543600004.0
2007-03-06 11:37:00,1.54514,1.54527,1.545,1.5452,488600000.0
2007-03-06 11:38:00,1.54524,1.54524,1.54489,1.54504,529600000.0
2007-03-06 11:39:00,1.54506,1.54537,1.54495,1.54503,630000002.0
2007-03-06 11:40:00,1.54496,1.54518,1.54488,1.54518,756000001.0
2007-03-06 11:41:00,1.54519,1.54533,1.5449,1.54501,797600001.0
2007-03-06 11:42:00,1.54486,1.54496,1.5445,1.54451,637700001.0
2007-03-06 11:43:00,1.54445,1.54472,1.54445,1.54454,521000002.0
2007-03-06 11:44:00,1.54459,1.54477,1.54438,1.54438,558500000.0
2007-03-06 11:45:00,1.5446,1.5446,1.54406,1.54433,535800001.0
2007-03-06 11:46:00,1.54434,1.54459,1.54424,1.54459,571400003.0
2007-03-06 11:47:00,1.54448,1.54466,1.54436,1.54462,447800001.0
2007-03-06 11:48:00,1.5446,1.54473,1.5445,1.5446,696500006.0
2007-03-06 11:49:00,1.54473,1.54484,1.54458,1.54466,436300001.0
2007-03-06 11:50:00,1.54459,1.54475,1.54445,1.5446,320400000.0
2007-03-06 11:51:00,1.54456,1.54481,1.54456,1.5447,134200000.0
2007-03-06 11:52:00,1.54468,1.54497,1.54465,1.54477,271300001.0
2007-03-06 11:53:00,1.54471,1.54486,1.54456,1.54475,254900002.0
2007-03-06 11:54:00,1.54488,1.545,1.54472,1.54484,324800000.0
2007-03-06 11:55:00,1.54494,1.54494,1.5447,1.5447,434000000.0
2007-03-06 11:56:00,1.54463,1.54468,1.54435,1.54444,500400001.0
2007-03-06 11:57:00,1.54429,1.54438,1.54403,1.54422,512900001.0
2007-03-06 11:58:00,1.54424,1.54424,1.54397,1.54407,397900000.0
2007-03-06 11:59:00,1.54403,1.54421,1.54384,1.54399,398100001.0
2007-03-06 12:00:00,1.54407,1.54429,1.54362,1.5437,550000001.0
2007-03-06 12:01:00,1.54357,1.54387,1.54347,1.54387,448300000.0
2007-03-06 12:02:00,1.54382,1.5443,1.54353,1.54427,385500000.0
2007-03-06 12:03:00,1.54442,1.5447,1.54427,1.54467,385300001.0
2007-03-06 12:04:00,1.54456,1.54469,1.54437,1.54467,391400001.0
2007-03-06 12:05:00,1.54487,1.54487,1.54426,1.54447,417900002.0
2007-03-06 12:06:00,1.54444,1.54463,1.54426,1.54449,369700000.0
2007-03-06 12:07:00,1.54451,1.54451,1.54413,1.54413,328600001.0
2007-03-06 12:08:00,1.54414,1.54424,1.54392,1.54406,525500002.0
2007-03-06 12:09:00,1.54412,1.54436,1.54401,1.54411,334700000.0
2007-03-06 12:10:00,1.54409,1.54411,1.54378,1.54411,382500000.0
2007-03-06 12:11:00,1.54415,1.54431,1.54407,1.54418,244700000.0
2007-03-06 12:12:00,1.54416,1.54424,1.54404,1.54421,216600002.0
2007-03-06 12:13:00,1.54418,1.54442,1.54414,1.54429,489900000.0
2007-03-06 12:14:00,1.54442,1.54461,1.5443,1.54449,564100001.0
2007-03-06 12:15:00,1.54439,1.54453,1.54425,1.54434,331300002.0
2007-03-06 12:16:00,1.54415,1.54434,1.544,1.54425,475800001.0
2007-03-06 12:17:00,1.54424,1.54434,1.54421,1.54427,208100000.0
2007-03-06 12:18:00,1.54411,1.54419,1.54386,1.54396,323300000.0
2007-03-06 12:19:00,1.54421,1.54433,1.54402,1.54426,465600000.0
2007-03-06 12:20:00,1.54425,1.54434,1.54408,1.54421,419800002.0
2007-03-06 12:21:00,1.54421,1.54458,1.54416,1.54451,426100001.0
2007-03-06 12:22:00,1.54459,1.54469,1.54441,1.54443,293900000.0
2007-03-06 12:23:00,1.54437,1.54452,1.54427,1.54444,397000001.0
2007-03-06 12:24:00,1.54427,1.54458,1.54416,1.54416,626700001.0
2007-03-06 12:25:00,1.54435,1.5445,1.54421,1.54423,432600003.0
2007-03-06 12:26:00,1.54399,1.54419,1.54394,1.54407,508600001.0
2007-03-06 12:27:00,1.54398,1.54418,1.54389,1.544,455600000.0
2007-03-06 12:28:00,1.54382,1.54405,1.5437,1.54381,562100001.0
2007-03-06 12:29:00,1.54372,1.54409,1.54371,1.54409,720400001.0
2007-03-06 12:30:00,1.54417,1.54432,1.54402,1.54417,636800002.0
2007-03-06 12:31:00,1.54425,1.54435,1.54406,1.54413,693900003.0
2007-03-06 12:32:00,1.54413,1.54442,1.54407,1.54419,646100000.0
2007-03-06 12:33:00,1.54428,1.54429,1.54399,1.54414,53400000.0
2007-03-06 12:34:00,1.54411,1.54441,1.54399,1.54412,598100002.0
2007-03-06 12:35:00,1.54432,1.54453,1.54418,1.54443,626500004.0
2007-03-06 12:36:00,1.54438,1.54459,1.54418,1.54455,381200001.0
2007-03-06 12:37:00,1.54472,1.545,1.54471,1.54484,498100001.0
2007-03-06 12:38:00,1.54475,1.545,1.54468,1.54488,669700000.0
2007-03-06 12:39:00,1.54501,1.54504,1.54475,1.54498,449100001.0
2007-03-06 12:40:00,1.54486,1.54502,1.54477,1.54487,523600002.0
2007-03-06 12:41:00,1.54495,1.54519,1.54494,1.54498,258800000.0
2007-03-06 12:42:00,1.54503,1.54564,1.54503,1.54544,367700001.0
2007-03-06 12:43:00,1.54552,1.54588,1.54552,1.54566,457700001.0
2007-03-06 12:44:00,1.54566,1.54585,1.54547,1.54554,429600000.0
2007-03-06 12:45:00,1.54559,1.54584,1.5454,1.54569,512800001.0
2007-03-06 12:46:00,1.54555,1.54573,1.54547,1.54573,490400001.0
2007-03-06 12:47:00,1.54558,1.54569,1.54543,1.54551,344200001.0
2007-03-06 12:48:00,1.54554,1.54572,1.54544,1.54558,489200003.0
2007-03-06 12:49:00,1.54552,1.54574,1.5454,1.54567,508300002.0
2007-03-06 12:50:00,1.54554,1.54557,1.54506,1.54521,509000001.0
2007-03-06 12:51:00,1.54519,1.54558,1.5451,1.5454,467500000.0
2007-03-06 12:52:00,1.54535,1.5456,1.54529,1.54555,333400000.0
2007-03-06 12:53:00,1.54554,1.54572,1.54548,1.5456,300500001.0
2007-03-06 12:54:00,1.54545,1.54573,1.54528,1.54557,433600000.0
2007-03-06 12:55:00,1.54565,1.54569,1.54539,1.54556,383400001.0
2007-03-06 12:56:00,1.54568,1.54582,1.54548,1.54552,389000000.0
2007-03-06 12:57:00,1.54568,1.54577,1.54536,1.5455,516700000.0
2007-03-06 12:58:00,1.54558,1.54565,1.54538,1.54559,334900001.0
2007-03-06 12:59:00,1.54554,1.54573,1.54541,1.54555,665700001.0
2007-03-06 13:00:00,1.54558,1.54568,1.54544,1.54546,214600001.0
2007-03-06 13:01:00,1.54545,1.54557,1.54528,1.54533,322600000.0
2007-03-06 13:02:00,1.54528,1.54557,1.54511,1.54545,409200000.0
2007-03-06 13:03:00,1.5456,1.54571,1.54541,1.54546,391200000.0
2007-03-06 13:04:00,1.5455,1.54561,1.54534,1.5456,258600000.0
2007-03-06 13:05:00,1.54548,1.54557,1.54536,1.54542,179900001.0
2007-03-06 13:06:00,1.54552,1.54552,1.54516,1.54531,406700001.0
2007-03-06 13:07:00,1.54527,1.54554,1.54526,1.54546,292100000.0
2007-03-06 13:08:00,1.54522,1.54529,1.54502,1.54509,174200000.0
2007-03-06 13:09:00,1.54522,1.54535,1.54507,1.54512,321200002.0
2007-03-06 13:10:00,1.54499,1.54499,1.54463,1.54463,146100000.0
2007-03-06 13:11:00,1.5445,1.54463,1.54421,1.54431,425100000.0
2007-03-06 13:12:00,1.54432,1.54456,1.54432,1.54447,325100001.0
2007-03-06 13:13:00,1.54448,1.54457,1.54442,1.54457,257100000.0
2007-03-06 13:14:00,1.54454,1.54466,1.54431,1.54456,332600000.0
2007-03-06 13:15:00,1.54447,1.54459,1.54417,1.54457,381500000.0
2007-03-06 13:16:00,1.54451,1.54463,1.54433,1.54433,152800000.0
2007-03-06 13:17:00,1.54434,1.5444,1.54419,1.54424,121200002.0
2007-03-06 13:18:00,1.54417,1.54448,1.54417,1.54448,277200000.0
2007-03-06 13:19:00,1.54425,1.54439,1.54409,1.54424,285300000.0
2007-03-06 13:20:00,1.54424,1.54434,1.54399,1.5443,202200001.0
2007-03-06 13:21:00,1.54438,1.54467,1.54438,1.54467,130200000.0
2007-03-06 13:22:00,1.54481,1.54509,1.54455,1.54507,207000000.0
2007-03-06 13:23:00,1.54499,1.54524,1.54499,1.54501,262800002.0
2007-03-06 13:24:00,1.54499,1.5452,1.54485,1.54496,244000002.0
2007-03-06 13:25:00,1.54491,1.54523,1.54491,1.54514,157300000.0
2007-03-06 13:26:00,1.54517,1.54525,1.54504,1.54511,223000000.0
2007-03-06 13:27:00,1.5449,1.54505,1.54474,1.54474,285100000.0
2007-03-06 13:28:00,1.54463,1.5448,1.54457,1.5447,473100001.0
2007-03-06 13:29:00,1.54456,1.54477,1.54441,1.54456,632900000.0
2007-03-06 13:30:00,1.54443,1.54443,1.54407,1.54437,583800002.0
2007-03-06 13:31:00,1.5444,1.54466,1.54431,1.54447,519800000.0
2007-03-06 13:32:00,1.54444,1.54465,1.54444,1.54452,261500001.0
2007-03-06 13:33:00,1.54436,1.54438,1.54404,1.54416,425900000.0
2007-03-06 13:34:00,1.54413,1.54428,1.54394,1.544,305300000.0
2007-03-06 13:35:00,1.54411,1.54437,1.54402,1.54406,401900001.0
2007-03-06 13:36:00,1.54408,1.54408,1.54383,1.54391,506600002.0
2007-03-06 13:37:00,1.54398,1.54425,1.54386,1.54401,505300000.0
2007-03-06 13:38:00,1.54414,1.54453,1.54408,1.54438,441100000.0
2007-03-06 13:39:00,1.54447,1.54473,1.54442,1.54443,281300001.0
2007-03-06 13:40:00,1.54432,1.54461,1.54421,1.54456,457900002.0
2007-03-06 13:41:00,1.54459,1.54473,1.54441,1.54442,214800000.0
2007-03-06 13:42:00,1.54439,1.54447,1.54424,1.54425,206800001.0
2007-03-06 13:43:00,1.54418,1.54427,1.54378,1.544,152700001.0
2007-03-06 13:44:00,1.54385,1.54391,1.54367,1.54379,258300001.0
2007-03-06 13:45:00,1.54388,1.54428,1.54384,1.54394,456000000.0
2007-03-06 13:46:00,1.544,1.54413,1.54382,1.54393,475800001.0
2007-03-06 13:47:00,1.54364,1.54385,1.54346,1.54358,472800000.0
2007-03-06 13:48:00,1.54354,1.54368,1.54353,1.54367,269300000.0
2007-03-06 13:49:00,1.54369,1.54369,1.54349,1.54352,209000000.0
2007-03-06 13:50:00,1.5438,1.54406,1.5438,1.54401,343100003.0
2007-03-06 13:51:00,1.54405,1.54412,1.54369,1.54369,257700000.0
2007-03-06 13:52:00,1.54362,1.54421,1.54362,1.54411,418300002.0
2007-03-06 13:53:00,1.54409,1.54424,1.54397,1.54402,519300002.0
2007-03-06 13:54:00,1.54383,1.54409,1.5437,1.54405,407100001.0
2007-03-06 13:55:00,1.5439,1.54412,1.5438,1.54391,361600001.0
2007-03-06 13:56:00,1.54393,1.54414,1.54382,1.54414,424600000.0
2007-03-06 13:57:00,1.54419,1.54424,1.544,1.54424,309400000.0
2007-03-06 13:58:00,1.54386,1.54399,1.54373,1.54383,172800000.0
2007-03-06 13:59:00,1.5437,1.54404,1.5437,1.54381,389500000.0
2007-03-06 14:00:00,1.54367,1.54389,1.54365,1.54367,296900001.0
2007-03-06 14:01:00,1.54374,1.54391,1.54367,1.54378,377400000.0
2007-03-06 14:02:00,1.54377,1.54382,1.54362,1.54368,300300000.0
2007-03-06 14:03:00,1.54357,1.54375,1.54352,1.54358,478500000.0
2007-03-06 14:04:00,1.54354,1.54369,1.54332,1.54332,465000001.0
2007-03-06 14:05:00,1.54329,1.54337,1.54311,1.54322,360600003.0
2007-03-06 14:06:00,1.54326,1.54334,1.54303,1.54311,331600000.0
2007-03-06 14:07:00,1.54329,1.54349,1.54314,1.54336,332900002.0
2007-03-06 14:08:00,1.54328,1.54358,1.5431,1.5431,389000001.0
2007-03-06 14:09:00,1.54317,1.54374,1.54317,1.5434,174800001.0
2007-03-06 14:10:00,1.54353,1.54388,1.54349,1.54388,282100000.0
2007-03-06 14:11:00,1.54396,1.54409,1.54383,1.54403,133400002.0
2007-03-06 14:12:00,1.54407,1.54407,1.5434,1.5434,262900000.0
2007-03-06 14:13:00,1.54327,1.54332,1.54296,1.54314,156600000.0
2007-03-06 14:14:00,1.54288,1.54301,1.54269,1.54285,219000000.0
2007-03-06 14:15:00,1.54297,1.54325,1.54281,1.54298,432900003.0
2007-03-06 14:16:00,1.54295,1.54299,1.54275,1.54283,171600002.0
2007-03-06 14:17:00,1.54285,1.54304,1.54265,1.54281,595900000.0
2007-03-06 14:18:00,1.54281,1.5431,1.54267,1.54274,341200000.0
2007-03-06 14:19:00,1.54265,1.54299,1.54258,1.54265,470200003.0
2007-03-06 14:20:00,1.54283,1.54284,1.54253,1.54267,228300000.0
2007-03-06 14:21:00,1.54268,1.54292,1.54255,1.54255,493300002.0
2007-03-06 14:22:00,1.54265,1.54291,1.54242,1.5427,584000003.0
2007-03-06 14:23:00,1.54294,1.54326,1.54289,1.54316,165700001.0
2007-03-06 14:24:00,1.5431,1.54335,1.54279,1.54289,476500002.0
2007-03-06 14:25:00,1.54279,1.54305,1.54264,1.54289,570500001.0
2007-03-06 14:26:00,1.54306,1.54323,1.54303,1.54313,578900001.0
2007-03-06 14:27:00,1.54324,1.54328,1.54291,1.5432,432700003.0
2007-03-06 14:28:00,1.54313,1.54319,1.54276,1.5431,52900000.0
2007-03-06 14:29:00,1.54267,1.54267,1.54229,1.54243,36200000.0
2007-03-06 14:30:00,1.54252,1.5426,1.54207,1.54259,43500000.0
2007-03-06 14:31:00,1.54224,1.54254,1.54224,1.54236,40700000.0
2007-03-06 14:32:00,1.54245,1.54249,1.54229,1.54245,33600000.0
2007-03-06 14:33:00,1.54214,1.54214,1.54188,1.54206,27500000.0
2007-03-06 14:34:00,1.54208,1.54219,1.542,1.54205,32600000.0
2007-03-06 14:35:00,1.54221,1.54221,1.54204,1.54206,29000000.0
2007-03-06 14:36:00,1.54198,1.54198,1.54131,1.54131,39800000.0
2007-03-06 14:37:00,1.54182,1.54192,1.54166,1.54177,43600000.0
2007-03-06 14:38:00,1.54189,1.54204,1.54156,1.54204,50600001.0
2007-03-06 14:39:00,1.54183,1.54206,1.54154,1.54185,40000000.0
2007-03-06 14:40:00,1.54191,1.54209,1.54171,1.54175,31400001.0
2007-03-06 14:41:00,1.54179,1.54191,1.54164,1.54186,51000000.0
2007-03-06 14:42:00,1.54142,1.54142,1.54073,1.54073,51600000.0
2007-03-06 14:43:00,1.54124,1.54145,1.5412,1.54126,79200001.0
2007-03-06 14:44:00,1.54073,1.54097,1.5407,1.54091,58600001.0
2007-03-06 14:45:00,1.54047,1.54085,1.5403,1.54058,63300000.0
2007-03-06 14:46:00,1.54086,1.5414,1.54086,1.54133,35800000.0
2007-03-06 14:47:00,1.5414,1.54154,1.54126,1.54153,39600001.0
2007-03-06 14:48:00,1.54159,1.54159,1.54135,1.54148,46900001.0
2007-03-06 14:49:00,1.54131,1.54152,1.5412,1.54134,42200000.0
2007-03-06 14:50:00,1.54125,1.54154,1.54119,1.54154,46400000.0
2007-03-06 14:51:00,1.54163,1.54171,1.54152,1.54156,33200000.0
2007-03-06 14:52:00,1.5415,1.54184,1.5415,1.54168,34200000.0
2007-03-06 14:53:00,1.54153,1.54198,1.54131,1.54178,21200000.0
2007-03-06 14:54:00,1.54205,1.54218,1.54179,1.54179,31400000.0
2007-03-06 14:55:00,1.54213,1.54232,1.54202,1.54202,40200000.0
2007-03-06 14:56:00,1.54215,1.54218,1.54159,1.54159,35200000.0
2007-03-06 14:57:00,1.54145,1.54172,1.54128,1.54148,38200000.0
2007-03-06 14:58:00,1.54146,1.54181,1.54145,1.54145,45800000.0
2007-03-06 14:59:00,1.54139,1.54141,1.54117,1.5413,41200000.0
2007-03-06 15:00:00,1.54149,1.54181,1.54143,1.54143,59500000.0
2007-03-06 15:01:00,1.54188,1.54218,1.54167,1.54211,18000000.0
2007-03-06 15:02:00,1.54236,1.54236,1.54203,1.54216,39000000.0
2007-03-06 15:03:00,1.54224,1.54269,1.54224,1.54241,50300000.0
2007-03-06 15:04:00,1.54235,1.54261,1.54234,1.54261,67800002.0
2007-03-06 15:05:00,1.54242,1.54247,1.54225,1.54229,43300000.0
2007-03-06 15:06:00,1.54231,1.54252,1.54188,1.54241,42800000.0
2007-03-06 15:07:00,1.54254,1.54254,1.54204,1.54224,26800000.0
2007-03-06 15:08:00,1.54215,1.54243,1.54215,1.54238,36600000.0
2007-03-06 15:09:00,1.54229,1.54235,1.54209,1.54217,33000000.0
2007-03-06 15:10:00,1.54218,1.54241,1.54205,1.54219,50700000.0
2007-03-06 15:11:00,1.54226,1.5424,1.54217,1.54232,35000000.0
2007-03-06 15:12:00,1.54248,1.5427,1.54222,1.54253,28000000.0
2007-03-06 15:13:00,1.54265,1.54268,1.54246,1.54268,34100000.0
2007-03-06 15:14:00,1.54261,1.54299,1.54261,1.54288,32800000.0
2007-03-06 15:15:00,1.54309,1.54321,1.54274,1.54321,54500000.0
2007-03-06 15:16:00,1.5432,1.54325,1.54281,1.54281,32600000.0
2007-03-06 15:17:00,1.54271,1.54281,1.54261,1.54281,49400000.0
2007-03-06 15:18:00,1.54274,1.54281,1.54237,1.54279,29000000.0
2007-03-06 15:19:00,1.54283,1.54292,1.54264,1.54272,31300000.0
2007-03-06 15:20:00,1.54304,1.54322,1.54293,1.54302,33000000.0
2007-03-06 15:21:00,1.54304,1.54311,1.54295,1.54311,20400000.0
2007-03-06 15:22:00,1.54297,1.54317,1.54289,1.54307,39800000.0
2007-03-06 15:23:00,1.54308,1.54308,1.54283,1.54291,25800000.0
2007-03-06 15:24:00,1.54292,1.54321,1.54265,1.54321,23200000.0
2007-03-06 15:25:00,1.54287,1.54306,1.54274,1.54284,24800000.0
2007-03-06 15:26:00,1.54292,1.54296,1.54274,1.54296,54300000.0
2007-03-06 15:27:00,1.54297,1.54342,1.54296,1.54342,45900000.0
2007-03-06 15:28:00,1.54302,1.54323,1.54295,1.5432,35400000.0
2007-03-06 15:29:00,1.54334,1.54388,1.54334,1.54378,40200000.0
2007-03-06 15:30:00,1.54373,1.54373,1.54239,1.54239,37800000.0
2007-03-06 15:31:00,1.54214,1.54224,1.54177,1.54196,36400000.0
2007-03-06 15:32:00,1.54202,1.54246,1.54197,1.54246,70200001.0
2007-03-06 15:33:00,1.54254,1.54262,1.54204,1.54249,40200000.0
2007-03-06 15:34:00,1.54218,1.54244,1.54207,1.54215,26000000.0
2007-03-06 15:35:00,1.54213,1.54235,1.54206,1.54209,36200000.0
2007-03-06 15:36:00,1.54255,1.54343,1.54255,1.54319,37400000.0
2007-03-06 15:37:00,1.54325,1.54359,1.54318,1.54335,52400000.0
2007-03-06 15:38:00,1.5431,1.54356,1.54309,1.54347,52000000.0
2007-03-06 15:39:00,1.54345,1.54345,1.54321,1.54321,31300000.0
2007-03-06 15:40:00,1.54347,1.54371,1.54336,1.54336,18800000.0
2007-03-06 15:41:00,1.54362,1.54372,1.54312,1.54369,34000000.0
2007-03-06 15:42:00,1.54368,1.54376,1.54348,1.54364,21400000.0
2007-03-06 15:43:00,1.54378,1.54413,1.54351,1.54413,43600000.0
2007-03-06 15:44:00,1.54419,1.54419,1.54356,1.54382,21400000.0
2007-03-06 15:45:00,1.54371,1.54397,1.54366,1.54391,39200000.0
2007-03-06 15:46:00,1.54394,1.54427,1.54394,1.54411,42400000.0
2007-03-06 15:47:00,1.54401,1.54406,1.54376,1.54389,63300000.0
2007-03-06 15:48:00,1.54384,1.54422,1.54384,1.54401,28000000.0
2007-03-06 15:49:00,1.54387,1.54395,1.54359,1.54374,39100000.0
2007-03-06 15:50:00,1.54354,1.5437,1.54344,1.54344,85900000.0
2007-03-06 15:51:00,1.54338,1.54362,1.54335,1.54355,30400000.0
2007-03-06 15:52:00,1.54354,1.54354,1.5433,1.54352,47000000.0
2007-03-06 15:53:00,1.54377,1.54386,1.54365,1.54375,33600000.0
2007-03-06 15:54:00,1.54365,1.54365,1.54303,1.54303,28400000.0
2007-03-06 15:55:00,1.54319,1.54319,1.54266,1.54266,41100000.0
2007-03-06 15:56:00,1.54281,1.54287,1.54235,1.54268,35200000.0
2007-03-06 15:57:00,1.54243,1.54262,1.54231,1.54231,42000000.0
2007-03-06 15:58:00,1.54226,1.54228,1.542,1.54219,34800000.0
2007-03-06 15:59:00,1.54224,1.54237,1.54175,1.54201,37600000.0
2007-03-06 16:00:00,1.54223,1.54281,1.54187,1.54262,23200000.0
2007-03-06 16:01:00,1.5423,1.5429,1.54227,1.54281,32000000.0
2007-03-06 16:02:00,1.54264,1.54264,1.54205,1.54225,42400000.0
2007-03-06 16:03:00,1.54237,1.54237,1.54179,1.54201,34200000.0
2007-03-06 16:04:00,1.54189,1.54208,1.54167,1.54173,36600000.0
2007-03-06 16:05:00,1.5419,1.54199,1.54174,1.54196,29600000.0
2007-03-06 16:06:00,1.54217,1.54243,1.54198,1.54198,35000000.0
2007-03-06 16:07:00,1.54196,1.54208,1.54176,1.54185,29200000.0
2007-03-06 16:08:00,1.54199,1.54199,1.54141,1.54146,26900000.0
2007-03-06 16:09:00,1.54142,1.54171,1.54139,1.54167,31400000.0
2007-03-06 16:10:00,1.54173,1.54191,1.54161,1.54191,21000000.0
2007-03-06 16:11:00,1.54158,1.54189,1.54158,1.54158,25400000.0
2007-03-06 16:12:00,1.54142,1.54174,1.54138,1.54168,55200000.0
2007-03-06 16:13:00,1.54151,1.54166,1.54148,1.54165,45800000.0
2007-03-06 16:14:00,1.5413,1.54142,1.54105,1.54142,49000000.0
2007-03-06 16:15:00,1.54108,1.54121,1.54086,1.54086,38500000.0
2007-03-06 16:16:00,1.54069,1.54102,1.54069,1.54093,20400000.0
2007-03-06 16:17:00,1.54083,1.54106,1.5408,1.54105,25000000.0
2007-03-06 16:18:00,1.54102,1.54107,1.54089,1.54106,39500000.0
2007-03-06 16:19:00,1.54086,1.54086,1.54049,1.54053,42000000.0
2007-03-06 16:20:00,1.54034,1.5404,1.54006,1.5401,40700000.0
2007-03-06 16:21:00,1.53999,1.53999,1.53941,1.53956,37800000.0
2007-03-06 16:22:00,1.53957,1.54015,1.53957,1.54009,45600000.0
2007-03-06 16:23:00,1.54011,1.54015,1.53978,1.53994,25600000.0
2007-03-06 16:24:00,1.5398,1.53996,1.53973,1.53981,23000000.0
2007-03-06 16:25:00,1.53994,1.54017,1.53945,1.53991,52800001.0
2007-03-06 16:26:00,1.53984,1.53984,1.53923,1.53923,59200000.0
2007-03-06 16:27:00,1.53913,1.53933,1.53885,1.53903,38600001.0
2007-03-06 16:28:00,1.53922,1.53934,1.53893,1.53894,49800000.0
2007-03-06 16:29:00,1.53868,1.53908,1.53844,1.53875,30200000.0
2007-03-06 16:30:00,1.53844,1.5385,1.53827,1.53836,49800000.0
2007-03-06 16:31:00,1.53826,1.53844,1.53787,1.53787,43500000.0
2007-03-06 16:32:00,1.5382,1.5382,1.53778,1.53814,37600000.0
2007-03-06 16:33:00,1.53807,1.53839,1.53798,1.53812,44800000.0
2007-03-06 16:34:00,1.53842,1.53874,1.53813,1.53874,54400000.0
2007-03-06 16:35:00,1.53874,1.53885,1.53862,1.53879,33800000.0
2007-03-06 16:36:00,1.53852,1.53876,1.5384,1.53871,37800000.0
2007-03-06 16:37:00,1.53882,1.53899,1.53864,1.53891,44600000.0
2007-03-06 16:38:00,1.53884,1.53906,1.53865,1.53899,48700000.0
2007-03-06 16:39:00,1.53914,1.53914,1.53874,1.53892,34900000.0
2007-03-06 16:40:00,1.53872,1.53887,1.53872,1.53874,29800000.0
2007-03-06 16:41:00,1.5381,1.53893,1.5381,1.53868,40000001.0
2007-03-06 16:42:00,1.53863,1.5388,1.53859,1.53865,27600000.0
2007-03-06 16:43:00,1.53878,1.53884,1.53867,1.53883,36400000.0
2007-03-06 16:44:00,1.53893,1.53906,1.53886,1.5389,57100000.0
2007-03-06 16:45:00,1.53867,1.53903,1.53863,1.53902,33600000.0
2007-03-06 16:46:00,1.53928,1.53928,1.53886,1.5389,56400000.0
2007-03-06 16:47:00,1.53886,1.53887,1.5384,1.5385,47800000.0
2007-03-06 16:48:00,1.53887,1.53887,1.53838,1.53866,28000000.0
2007-03-06 16:49:00,1.53873,1.5388,1.53858,1.53868,40500000.0
2007-03-06 16:50:00,1.53861,1.53877,1.53861,1.53869,39800000.0
2007-03-06 16:51:00,1.53875,1.53914,1.53875,1.53902,25400000.0
2007-03-06 16:52:00,1.53896,1.53896,1.53844,1.53858,37000000.0
2007-03-06 16:53:00,1.53886,1.53892,1.53849,1.5387,57300000.0
2007-03-06 16:54:00,1.53861,1.53874,1.53855,1.53867,29000000.0
2007-03-06 16:55:00,1.53883,1.53894,1.53862,1.53894,30000000.0
2007-03-06 16:56:00,1.53886,1.53906,1.53884,1.53906,42400000.0
2007-03-06 16:57:00,1.53918,1.5393,1.53894,1.53926,33000000.0
2007-03-06 16:58:00,1.53922,1.53934,1.53874,1.53877,36800000.0
2007-03-06 16:59:00,1.53902,1.53907,1.5386,1.53879,22600000.0
2007-03-06 17:00:00,1.53837,1.53957,1.53837,1.53957,28800000.0
2007-03-06 17:01:00,1.53948,1.53966,1.53884,1.53884,66100000.0
2007-03-06 17:02:00,1.53878,1.53892,1.53861,1.53883,28200000.0
2007-03-06 17:03:00,1.53877,1.53887,1.53863,1.53875,59000000.0
2007-03-06 17:04:00,1.53863,1.53863,1.53796,1.53814,66600002.0
2007-03-06 17:05:00,1.53802,1.53849,1.53774,1.53846,25800000.0
2007-03-06 17:06:00,1.53827,1.53845,1.53812,1.53838,34200000.0
2007-03-06 17:07:00,1.53854,1.53867,1.53824,1.53824,46400001.0
2007-03-06 17:08:00,1.53815,1.53841,1.53815,1.53841,40000000.0
2007-03-06 17:09:00,1.53827,1.53863,1.53824,1.53851,48900000.0
2007-03-06 17:10:00,1.53835,1.53878,1.53835,1.5387,45600000.0
2007-03-06 17:11:00,1.53859,1.53873,1.53854,1.53868,34000000.0
2007-03-06 17:12:00,1.53853,1.53857,1.53842,1.53847,36200000.0
2007-03-06 17:13:00,1.53811,1.53819,1.53786,1.53811,22700000.0
2007-03-06 17:14:00,1.53781,1.53814,1.53781,1.53782,44000000.0
2007-03-06 17:15:00,1.53809,1.53846,1.53787,1.538,28000000.0
2007-03-06 17:16:00,1.53763,1.53801,1.53763,1.53796,41200000.0
2007-03-06 17:17:00,1.53807,1.53825,1.53758,1.53792,52200001.0
2007-03-06 17:18:00,1.53811,1.53824,1.53776,1.53824,32600000.0
2007-03-06 17:19:00,1.53805,1.53824,1.53805,1.53823,32600000.0
2007-03-06 17:20:00,1.53804,1.53804,1.53759,1.5377,49400001.0
2007-03-06 17:21:00,1.5381,1.53816,1.5375,1.53783,49600000.0
2007-03-06 17:22:00,1.53756,1.53774,1.53716,1.53716,31400000.0
2007-03-06 17:23:00,1.53696,1.53735,1.53696,1.53735,23600000.0
2007-03-06 17:24:00,1.53763,1.53764,1.53724,1.53747,34400000.0
2007-03-06 17:25:00,1.53739,1.53768,1.53729,1.5375,68300000.0
2007-03-06 17:26:00,1.53749,1.53787,1.53741,1.53771,31400000.0
2007-03-06 17:27:00,1.53794,1.53807,1.53764,1.53764,27200000.0
2007-03-06 17:28:00,1.53808,1.53817,1.53792,1.53802,53600001.0
2007-03-06 17:29:00,1.53813,1.53845,1.53794,1.53844,41900000.0
2007-03-06 17:30:00,1.53826,1.53832,1.53795,1.53828,28400000.0
2007-03-06 17:31:00,1.53815,1.53833,1.53786,1.53786,27600000.0
2007-03-06 17:32:00,1.53761,1.53837,1.53761,1.53836,38500000.0
2007-03-06 17:33:00,1.53838,1.53847,1.53812,1.5383,45000000.0
2007-03-06 17:34:00,1.53825,1.53832,1.53806,1.53813,46900000.0
2007-03-06 17:35:00,1.5381,1.53812,1.53792,1.53808,25400000.0
2007-03-06 17:36:00,1.53801,1.53814,1.53781,1.53798,30200000.0
2007-03-06 17:37:00,1.5379,1.5379,1.53687,1.53742,47100000.0
2007-03-06 17:38:00,1.53715,1.53748,1.53715,1.53726,46000000.0
2007-03-06 17:39:00,1.53762,1.53811,1.53762,1.53811,85400000.0
2007-03-06 17:40:00,1.53785,1.53828,1.53785,1.53828,57300001.0
2007-03-06 17:41:00,1.53846,1.53867,1.53825,1.53852,63600000.0
2007-03-06 17:42:00,1.53852,1.53864,1.53814,1.53862,39400000.0
2007-03-06 17:43:00,1.5387,1.53902,1.53864,1.53895,57100000.0
2007-03-06 17:44:00,1.5389,1.5389,1.5386,1.5386,27000000.0
2007-03-06 17:45:00,1.53869,1.53877,1.5385,1.53871,38100000.0
2007-03-06 17:46:00,1.53875,1.53891,1.53864,1.53881,47000000.0
2007-03-06 17:47:00,1.53899,1.53934,1.53899,1.53909,32600000.0
2007-03-06 17:48:00,1.5395,1.53998,1.53911,1.53998,45800000.0
2007-03-06 17:49:00,1.54002,1.54002,1.53931,1.53983,35800000.0
2007-03-06 17:50:00,1.5399,1.5399,1.53956,1.53984,29400000.0
2007-03-06 17:51:00,1.53961,1.53971,1.5394,1.53954,36500000.0
2007-03-06 17:52:00,1.53967,1.54027,1.53963,1.54027,34800000.0
2007-03-06 17:53:00,1.5404,1.5406,1.54029,1.54059,22400000.0
2007-03-06 17:54:00,1.54053,1.54072,1.5401,1.54064,41300001.0
2007-03-06 17:55:00,1.54072,1.54118,1.54047,1.54116,31200000.0
2007-03-06 17:56:00,1.54089,1.54105,1.54081,1.54081,26600000.0
2007-03-06 17:57:00,1.54069,1.54091,1.54033,1.54079,46400000.0
2007-03-06 17:58:00,1.54098,1.54098,1.54066,1.5409,58000000.0
2007-03-06 17:59:00,1.54069,1.54069,1.54014,1.54014,52900000.0
2007-03-06 18:00:00,1.54044,1.54044,1.53992,1.54003,38600000.0
2007-03-06 18:01:00,1.54005,1.54005,1.5396,1.53983,51800000.0
2007-03-06 18:02:00,1.53996,1.54022,1.53996,1.53998,53000000.0
2007-03-06 18:03:00,1.53982,1.54008,1.53981,1.53981,28200000.0
2007-03-06 18:04:00,1.54013,1.54047,1.54005,1.54024,27600000.0
2007-03-06 18:05:00,1.54043,1.54043,1.54031,1.54033,23200000.0
2007-03-06 18:06:00,1.54035,1.54081,1.54035,1.54043,58700000.0
2007-03-06 18:07:00,1.54053,1.54074,1.5403,1.54074,58100000.0
2007-03-06 18:08:00,1.54057,1.54083,1.54057,1.54072,47100000.0
2007-03-06 18:09:00,1.54071,1.54099,1.54071,1.54082,43400000.0
2007-03-06 18:10:00,1.5408,1.54092,1.54057,1.54069,45000000.0
2007-03-06 18:11:00,1.54082,1.54082,1.54061,1.54066,33700000.0
2007-03-06 18:12:00,1.54056,1.54065,1.54041,1.54041,35600000.0
2007-03-06 18:13:00,1.5404,1.54087,1.5404,1.54058,43300000.0
2007-03-06 18:14:00,1.53993,1.54061,1.53993,1.54061,14400000.0
2007-03-06 18:15:00,1.54051,1.54062,1.54036,1.54059,35600000.0
2007-03-06 18:16:00,1.54083,1.54109,1.54082,1.54082,40000000.0
2007-03-06 18:17:00,1.54096,1.54109,1.54077,1.54081,36400000.0
2007-03-06 18:18:00,1.54087,1.54088,1.54053,1.54067,50700000.0
2007-03-06 18:19:00,1.5409,1.54097,1.54081,1.54084,35400001.0
2007-03-06 18:20:00,1.54084,1.54134,1.54082,1.5411,22000000.0
2007-03-06 18:21:00,1.54113,1.54129,1.54098,1.54114,60500000.0
2007-03-06 18:22:00,1.54104,1.54129,1.54101,1.54122,50000001.0
2007-03-06 18:23:00,1.54118,1.54145,1.54117,1.54138,16200000.0
2007-03-06 18:24:00,1.54142,1.54147,1.54112,1.54112,29800000.0
2007-03-06 18:25:00,1.54115,1.54117,1.54093,1.54104,37600000.0
2007-03-06 18:26:00,1.54087,1.5409,1.5406,1.5406,27200000.0
2007-03-06 18:27:00,1.54065,1.54087,1.54053,1.54078,34400000.0
2007-03-06 18:28:00,1.54045,1.54065,1.54039,1.54039,46400000.0
2007-03-06 18:29:00,1.54043,1.5407,1.54038,1.54064,28200000.0
2007-03-06 18:30:00,1.54064,1.54064,1.54023,1.54033,36200000.0
2007-03-06 18:31:00,1.54026,1.54039,1.54017,1.54032,29200000.0
2007-03-06 18:32:00,1.54047,1.54047,1.54017,1.5404,24600000.0
2007-03-06 18:33:00,1.54051,1.54054,1.54028,1.54028,66000000.0
2007-03-06 18:34:00,1.54028,1.54055,1.54022,1.5404,27000000.0
2007-03-06 18:35:00,1.54031,1.5404,1.54008,1.54018,44800000.0
2007-03-06 18:36:00,1.5401,1.54033,1.5401,1.54017,52000001.0
2007-03-06 18:37:00,1.54025,1.54031,1.54013,1.54031,40900000.0
2007-03-06 18:38:00,1.54021,1.54046,1.54006,1.54029,41300000.0
2007-03-06 18:39:00,1.54009,1.54034,1.54009,1.54034,31300000.0
2007-03-06 18:40:00,1.5404,1.54051,1.54002,1.54016,30200000.0
2007-03-06 18:41:00,1.54026,1.54049,1.54024,1.54049,30800000.0
2007-03-06 18:42:00,1.54047,1.54061,1.54025,1.54061,55400001.0
2007-03-06 18:43:00,1.54056,1.5408,1.54041,1.54043,38100000.0
2007-03-06 18:44:00,1.54045,1.54069,1.5404,1.5406,55600001.0
2007-03-06 18:45:00,1.54077,1.54104,1.54077,1.54084,31000000.0
2007-03-06 18:46:00,1.54099,1.5411,1.54088,1.54088,34300000.0
2007-03-06 18:47:00,1.54106,1.54116,1.54102,1.54112,23400000.0
2007-03-06 18:48:00,1.54125,1.54141,1.54113,1.5412,49600000.0
2007-03-06 18:49:00,1.54117,1.54117,1.54095,1.54111,33000000.0
2007-03-06 18:50:00,1.54122,1.5413,1.54099,1.54124,32200000.0
2007-03-06 18:51:00,1.54124,1.54131,1.54104,1.54111,34600000.0
2007-03-06 18:52:00,1.54079,1.54111,1.54068,1.54068,49000000.0
2007-03-06 18:53:00,1.54069,1.54084,1.54066,1.54067,25400000.0
2007-03-06 18:54:00,1.54073,1.54088,1.54031,1.54088,18600000.0
2007-03-06 18:55:00,1.54075,1.54095,1.54075,1.54089,33500000.0
2007-03-06 18:56:00,1.54069,1.54097,1.54052,1.54052,45600000.0
2007-03-06 18:57:00,1.54084,1.54094,1.54077,1.54087,21200000.0
2007-03-06 18:58:00,1.54093,1.54097,1.5408,1.54084,24100000.0
2007-03-06 18:59:00,1.54101,1.54112,1.54075,1.54101,27000000.0
2007-03-06 19:00:00,1.54108,1.54108,1.54064,1.54096,40200000.0
2007-03-06 19:01:00,1.54116,1.54116,1.5407,1.54075,39400000.0
2007-03-06 19:02:00,1.54065,1.54081,1.54047,1.54081,30600000.0
2007-03-06 19:03:00,1.54077,1.54098,1.54062,1.54098,54000000.0
2007-03-06 19:04:00,1.54094,1.54106,1.54071,1.5409,44600000.0
2007-03-06 19:05:00,1.54084,1.54093,1.54069,1.54074,32800000.0
2007-03-06 19:06:00,1.54066,1.54066,1.54032,1.54058,31100000.0
2007-03-06 19:07:00,1.54056,1.54081,1.54049,1.54081,52600001.0
2007-03-06 19:08:00,1.54062,1.54084,1.54062,1.54082,28000000.0
2007-03-06 19:09:00,1.54094,1.54097,1.54069,1.54089,50100000.0
2007-03-06 19:10:00,1.54103,1.54121,1.54075,1.54075,35700000.0
2007-03-06 19:11:00,1.541,1.54113,1.54093,1.54103,34400000.0
2007-03-06 19:12:00,1.54094,1.54134,1.54094,1.54128,32400000.0
2007-03-06 19:13:00,1.54126,1.54144,1.54123,1.54137,30400000.0
2007-03-06 19:14:00,1.54119,1.54148,1.54105,1.54148,82900000.0
2007-03-06 19:15:00,1.54132,1.54139,1.54114,1.54121,32200000.0
2007-03-06 19:16:00,1.54095,1.54155,1.54095,1.54143,37600000.0
2007-03-06 19:17:00,1.54136,1.54158,1.54127,1.54142,42200000.0
2007-03-06 19:18:00,1.54153,1.54159,1.54135,1.54139,38700000.0
2007-03-06 19:19:00,1.54162,1.54169,1.5411,1.54169,39500001.0
2007-03-06 19:20:00,1.54166,1.54183,1.54147,1.54183,42400000.0
2007-03-06 19:21:00,1.54163,1.54179,1.54149,1.54172,35200000.0
2007-03-06 19:22:00,1.54175,1.54175,1.54152,1.54161,40000000.0
2007-03-06 19:23:00,1.54144,1.54172,1.54125,1.54172,37200000.0
2007-03-06 19:24:00,1.54164,1.54164,1.54135,1.54154,46200000.0
2007-03-06 19:25:00,1.54224,1.54227,1.54211,1.54226,33400000.0
2007-03-06 19:26:00,1.542,1.54244,1.54192,1.54228,32200000.0
2007-03-06 19:27:00,1.54221,1.54234,1.542,1.54234,35600000.0
2007-03-06 19:28:00,1.54219,1.54251,1.54219,1.5423,37400000.0
2007-03-06 19:29:00,1.54219,1.54244,1.54197,1.54244,25800000.0
2007-03-06 19:30:00,1.54258,1.54258,1.54232,1.54246,51800000.0
2007-03-06 19:31:00,1.54259,1.54259,1.54232,1.54241,41700000.0
2007-03-06 19:32:00,1.54239,1.54261,1.54227,1.54248,49700000.0
2007-03-06 19:33:00,1.5426,1.54264,1.5424,1.54252,43600000.0
2007-03-06 19:34:00,1.54247,1.54251,1.54229,1.54229,42800000.0
2007-03-06 19:35:00,1.54228,1.54242,1.54198,1.5424,26600000.0
2007-03-06 19:36:00,1.54221,1.54246,1.54221,1.54229,29000000.0
2007-03-06 19:37:00,1.5423,1.5423,1.54174,1.54174,32400000.0
2007-03-06 19:38:00,1.54171,1.54204,1.54171,1.54182,51800001.0
2007-03-06 19:39:00,1.54189,1.54195,1.54172,1.54186,57200000.0
2007-03-06 19:40:00,1.54182,1.54193,1.54167,1.54182,53700000.0
2007-03-06 19:41:00,1.54177,1.54204,1.54173,1.54192,43000000.0
2007-03-06 19:42:00,1.54179,1.54231,1.54179,1.54231,42600000.0
2007-03-06 19:43:00,1.5423,1.54232,1.54191,1.54219,34600000.0
2007-03-06 19:44:00,1.54207,1.5422,1.54199,1.5422,34400000.0
2007-03-06 19:45:00,1.54208,1.54222,1.54204,1.54204,35500000.0
2007-03-06 19:46:00,1.5421,1.54218,1.54166,1.54166,40400000.0
2007-03-06 19:47:00,1.54197,1.54217,1.54182,1.54217,44900000.0
2007-03-06 19:48:00,1.54216,1.54216,1.54194,1.54212,35200000.0
2007-03-06 19:49:00,1.54192,1.54208,1.54186,1.54186,26800000.0
2007-03-06 19:50:00,1.54215,1.54215,1.54191,1.54203,36800000.0
2007-03-06 19:51:00,1.5418,1.54203,1.54179,1.54191,56400000.0
2007-03-06 19:52:00,1.54186,1.54204,1.54173,1.54181,32800000.0
2007-03-06 19:53:00,1.54192,1.54228,1.54181,1.54228,79400002.0
2007-03-06 19:54:00,1.54254,1.54262,1.54239,1.54241,27400000.0
2007-03-06 19:55:00,1.54238,1.54252,1.54229,1.54229,35200000.0
2007-03-06 19:56:00,1.54225,1.54243,1.5421,1.54227,47200000.0
2007-03-06 19:57:00,1.54221,1.54221,1.54165,1.5418,29400000.0
2007-03-06 19:58:00,1.54165,1.54193,1.5416,1.54177,27000000.0
2007-03-06 19:59:00,1.54191,1.54199,1.54188,1.54189,22800000.0
2007-03-06 20:00:00,1.54191,1.54211,1.54173,1.54173,45700000.0
2007-03-06 20:01:00,1.542,1.54208,1.54183,1.54184,49400000.0
2007-03-06 20:02:00,1.542,1.542,1.54177,1.54187,43800000.0
2007-03-06 20:03:00,1.54198,1.54199,1.54177,1.54197,28000000.0
2007-03-06 20:04:00,1.54194,1.54194,1.54157,1.54176,35700000.0
2007-03-06 20:05:00,1.54172,1.54179,1.54155,1.54157,33900000.0
2007-03-06 20:06:00,1.54169,1.54186,1.54159,1.54168,26600000.0
2007-03-06 20:07:00,1.54169,1.54203,1.54166,1.54187,36000000.0
2007-03-06 20:08:00,1.54185,1.54185,1.54138,1.54172,40400000.0
2007-03-06 20:09:00,1.54195,1.542,1.5419,1.5419,26800000.0
2007-03-06 20:10:00,1.54153,1.54208,1.54153,1.54186,63100000.0
2007-03-06 20:11:00,1.54192,1.54194,1.54174,1.54181,30400000.0
2007-03-06 20:12:00,1.54184,1.54189,1.54144,1.54175,66500000.0
2007-03-06 20:13:00,1.54185,1.54185,1.54158,1.5418,34800000.0
2007-03-06 20:14:00,1.54177,1.54189,1.54126,1.54184,28000000.0
2007-03-06 20:15:00,1.54189,1.54192,1.54174,1.54192,28400000.0
2007-03-06 20:16:00,1.54193,1.54218,1.54189,1.54193,36300000.0
2007-03-06 20:17:00,1.54205,1.5422,1.5418,1.5422,44400000.0
2007-03-06 20:18:00,1.54224,1.54235,1.54215,1.54218,27800000.0
2007-03-06 20:19:00,1.54235,1.54241,1.54222,1.54241,48000000.0
2007-03-06 20:20:00,1.54247,1.54251,1.54217,1.54251,29400000.0
2007-03-06 20:21:00,1.54246,1.54265,1.54244,1.54265,38200000.0
2007-03-06 20:22:00,1.54265,1.54265,1.54237,1.54256,33600000.0
2007-03-06 20:23:00,1.5425,1.54269,1.54229,1.54257,49800000.0
2007-03-06 20:24:00,1.54275,1.54275,1.54255,1.54255,34000000.0
2007-03-06 20:25:00,1.54275,1.54275,1.54236,1.54236,41000000.0
2007-03-06 20:26:00,1.54259,1.54267,1.54227,1.54252,34000000.0
2007-03-06 20:27:00,1.5427,1.5427,1.54222,1.54244,45900000.0
2007-03-06 20:28:00,1.54251,1.54277,1.54249,1.54277,35300000.0
2007-03-06 20:29:00,1.5428,1.5428,1.54231,1.54263,30200000.0
2007-03-06 20:30:00,1.54268,1.54268,1.54253,1.54266,33000000.0
2007-03-06 20:31:00,1.54251,1.54263,1.54214,1.54263,49000001.0
2007-03-06 20:32:00,1.54241,1.54257,1.54202,1.54257,33400000.0
2007-03-06 20:33:00,1.54258,1.54258,1.54224,1.54244,29400000.0
2007-03-06 20:34:00,1.54235,1.54264,1.54226,1.54264,43400000.0
2007-03-06 20:35:00,1.54263,1.54267,1.54249,1.54254,32600000.0
2007-03-06 20:36:00,1.54267,1.54293,1.54262,1.54267,54400001.0
2007-03-06 20:37:00,1.54274,1.54288,1.54258,1.54288,34800000.0
2007-03-06 20:38:00,1.54294,1.54296,1.54271,1.54291,44000000.0
2007-03-06 20:39:00,1.54281,1.54309,1.54277,1.54277,58800001.0
2007-03-06 20:40:00,1.54285,1.54326,1.54285,1.54298,41200000.0
2007-03-06 20:41:00,1.54311,1.54327,1.54299,1.54319,52600000.0
2007-03-06 20:42:00,1.54305,1.54307,1.54269,1.54305,46200000.0
2007-03-06 20:43:00,1.5429,1.54291,1.54254,1.54254,33300000.0
2007-03-06 20:44:00,1.54292,1.54298,1.54265,1.54279,61200000.0
2007-03-06 20:45:00,1.54272,1.54293,1.54272,1.54274,52400000.0
2007-03-06 20:46:00,1.54288,1.54307,1.54286,1.54303,40700000.0
2007-03-06 20:47:00,1.5431,1.5431,1.54266,1.54288,52200000.0
2007-03-06 20:48:00,1.54279,1.543,1.54276,1.54288,49100000.0
2007-03-06 20:49:00,1.54303,1.54318,1.54303,1.54307,28200000.0
2007-03-06 20:50:00,1.54298,1.54318,1.54294,1.54318,34500000.0
2007-03-06 20:51:00,1.54306,1.54323,1.54302,1.54323,28200000.0
2007-03-06 20:52:00,1.54328,1.54352,1.54323,1.54343,30300000.0
2007-03-06 20:53:00,1.5433,1.54355,1.5432,1.54343,28000000.0
2007-03-06 20:54:00,1.54316,1.54347,1.54316,1.5434,40200000.0
2007-03-06 20:55:00,1.54342,1.54368,1.54328,1.54362,37600000.0
2007-03-06 20:56:00,1.54337,1.54341,1.54328,1.54331,62700000.0
2007-03-06 20:57:00,1.5432,1.54323,1.54307,1.54309,25400000.0
2007-03-06 20:58:00,1.54327,1.54339,1.54318,1.54322,56200000.0
2007-03-06 20:59:00,1.54311,1.54328,1.54311,1.54321,48900000.0
2007-03-06 21:00:00,1.54289,1.54308,1.54265,1.54296,41800001.0
2007-03-06 21:01:00,1.54297,1.54315,1.54257,1.54257,28700000.0
2007-03-06 21:02:00,1.54295,1.54314,1.54259,1.54302,54000000.0
2007-03-06 21:03:00,1.54298,1.54298,1.54273,1.54273,26400000.0
2007-03-06 21:04:00,1.54298,1.54316,1.54298,1.54316,27200000.0
2007-03-06 21:05:00,1.54301,1.54343,1.54301,1.54313,48800001.0
2007-03-06 21:06:00,1.54336,1.54345,1.54331,1.54341,36400000.0
2007-03-06 21:07:00,1.54353,1.54353,1.54322,1.54351,25400000.0
2007-03-06 21:08:00,1.54346,1.54349,1.54316,1.54344,63700001.0
2007-03-06 21:09:00,1.54358,1.54374,1.54348,1.54362,47900000.0
2007-03-06 21:10:00,1.54356,1.54361,1.54334,1.54336,32000000.0
2007-03-06 21:11:00,1.54337,1.54359,1.54317,1.54342,36400000.0
2007-03-06 21:12:00,1.54349,1.54367,1.54337,1.54337,59000000.0
2007-03-06 21:13:00,1.54335,1.54369,1.5433,1.54357,51200001.0
2007-03-06 21:14:00,1.54351,1.54375,1.54349,1.54356,34000000.0
2007-03-06 21:15:00,1.54358,1.54378,1.54357,1.5437,36400000.0
2007-03-06 21:16:00,1.54355,1.5439,1.54355,1.54373,42200000.0
2007-03-06 21:17:00,1.54359,1.54373,1.54332,1.54334,53100000.0
2007-03-06 21:18:00,1.54384,1.54384,1.5432,1.54368,45300000.0
2007-03-06 21:19:00,1.54383,1.54385,1.54344,1.54349,43400000.0
2007-03-06 21:20:00,1.54355,1.54384,1.54351,1.54368,39400000.0
2007-03-06 21:21:00,1.54372,1.54393,1.54369,1.54385,24200000.0
2007-03-06 21:22:00,1.54347,1.54392,1.54347,1.54386,30600000.0
2007-03-06 21:23:00,1.54379,1.54379,1.54333,1.54333,62400000.0
2007-03-06 21:24:00,1.54369,1.54393,1.54357,1.54359,61500000.0
2007-03-06 21:25:00,1.54366,1.54396,1.54349,1.54349,62200000.0
2007-03-06 21:26:00,1.54358,1.54364,1.54328,1.54341,47200000.0
2007-03-06 21:27:00,1.54326,1.54335,1.54315,1.54329,27000000.0
2007-03-06 21:28:00,1.5433,1.54338,1.54324,1.54328,23600000.0
2007-03-06 21:29:00,1.54326,1.54326,1.54308,1.54322,23200000.0
2007-03-06 21:30:00,1.54326,1.54344,1.54311,1.54332,29400000.0
2007-03-06 21:31:00,1.54336,1.54338,1.54315,1.54336,30400000.0
2007-03-06 21:32:00,1.54336,1.54342,1.54325,1.54327,27000000.0
2007-03-06 21:33:00,1.5433,1.54337,1.54308,1.54322,33700000.0
2007-03-06 21:34:00,1.54326,1.54344,1.54324,1.54344,34600000.0
2007-03-06 21:35:00,1.54342,1.54354,1.54309,1.54351,26800000.0
2007-03-06 21:36:00,1.54358,1.54358,1.54312,1.54338,39600000.0
2007-03-06 21:37:00,1.54336,1.54336,1.54314,1.54325,30000000.0
2007-03-06 21:38:00,1.54321,1.54321,1.54301,1.54318,47100000.0
2007-03-06 21:39:00,1.54299,1.54326,1.54299,1.5432,30400000.0
2007-03-06 21:40:00,1.54308,1.54331,1.54304,1.54307,72300000.0
2007-03-06 21:41:00,1.54303,1.54321,1.54293,1.54302,54200001.0
2007-03-06 21:42:00,1.54296,1.54302,1.54258,1.54258,32400000.0
2007-03-06 21:43:00,1.54283,1.54283,1.54261,1.54283,19000000.0
2007-03-06 21:44:00,1.54282,1.54292,1.54269,1.54269,46800001.0
2007-03-06 21:45:00,1.54255,1.54277,1.54255,1.54277,40100000.0
2007-03-06 21:46:00,1.54291,1.54306,1.54252,1.54269,56300000.0
2007-03-06 21:47:00,1.54253,1.54275,1.54253,1.54261,29200000.0
2007-03-06 21:48:00,1.54293,1.54293,1.54258,1.54272,42800000.0
2007-03-06 21:49:00,1.54281,1.54306,1.54281,1.54306,27400000.0
2007-03-06 21:50:00,1.54304,1.54304,1.54282,1.54287,58000000.0
2007-03-06 21:51:00,1.54284,1.54307,1.54284,1.54299,34100000.0
2007-03-06 21:52:00,1.54282,1.54297,1.54278,1.54297,42600000.0
2007-03-06 21:53:00,1.54328,1.54347,1.54323,1.54326,46600000.0
2007-03-06 21:54:00,1.54331,1.54354,1.54317,1.54329,44200000.0
2007-03-06 21:55:00,1.54322,1.54341,1.54314,1.54335,52100000.0
2007-03-06 21:56:00,1.54336,1.54355,1.54324,1.5435,53400001.0
2007-03-06 21:57:00,1.54359,1.54361,1.54309,1.54353,46400000.0
2007-03-06 21:58:00,1.54338,1.54354,1.54336,1.54341,18400000.0
2007-03-06 21:59:00,1.54349,1.54361,1.54324,1.54324,42200000.0
2007-03-06 22:00:00,1.54336,1.54352,1.54334,1.54352,48500000.0
2007-03-06 22:01:00,1.54342,1.54374,1.54342,1.54356,31600000.0
2007-03-06 22:02:00,1.54358,1.54358,1.54326,1.54332,31800000.0
2007-03-06 22:03:00,1.54357,1.54361,1.5434,1.54361,26600000.0
2007-03-06 22:04:00,1.54358,1.54364,1.5434,1.54344,23000000.0
2007-03-06 22:05:00,1.54355,1.54355,1.54332,1.54353,34200000.0
2007-03-06 22:06:00,1.54357,1.54357,1.54316,1.54346,40000000.0
2007-03-06 22:07:00,1.54339,1.54368,1.54339,1.54345,29800000.0
2007-03-06 22:08:00,1.54309,1.54356,1.54309,1.54356,35400000.0
2007-03-06 22:09:00,1.54354,1.54377,1.54322,1.54362,24400000.0
2007-03-06 22:10:00,1.5437,1.54399,1.54367,1.54399,42600000.0
2007-03-06 22:11:00,1.54397,1.54397,1.54369,1.54369,42400000.0
2007-03-06 22:12:00,1.54384,1.54397,1.54373,1.54373,47700000.0
2007-03-06 22:13:00,1.54384,1.54398,1.54384,1.54387,33800000.0
2007-03-06 22:14:00,1.5437,1.54404,1.5437,1.54379,39400000.0
2007-03-06 22:15:00,1.54387,1.54399,1.54371,1.54377,48400000.0
2007-03-06 22:16:00,1.54371,1.54382,1.54353,1.54353,52200000.0
2007-03-06 22:17:00,1.54394,1.54412,1.54382,1.54395,43900000.0
2007-03-06 22:18:00,1.54408,1.54408,1.54381,1.54381,31700000.0
2007-03-06 22:19:00,1.54381,1.54405,1.54381,1.54394,29600000.0
2007-03-06 22:20:00,1.54405,1.54425,1.54394,1.54405,53400001.0
2007-03-06 22:21:00,1.54376,1.54406,1.54361,1.54393,35600000.0
2007-03-06 22:22:00,1.54394,1.54394,1.54356,1.5437,52800000.0
2007-03-06 22:23:00,1.54382,1.54382,1.5435,1.54352,45800000.0
2007-03-06 22:24:00,1.5438,1.54383,1.54358,1.54376,33600000.0
2007-03-06 22:25:00,1.5438,1.54395,1.54376,1.54376,24200000.0
2007-03-06 22:26:00,1.54371,1.54409,1.54371,1.54409,75500000.0
2007-03-06 22:27:00,1.5439,1.54396,1.54344,1.54387,45000000.0
2007-03-06 22:28:00,1.54355,1.54388,1.54343,1.54358,50000001.0
2007-03-06 22:29:00,1.54363,1.54381,1.54353,1.54369,39700000.0
2007-03-06 22:30:00,1.54382,1.54382,1.54364,1.54374,46900000.0
2007-03-06 22:31:00,1.54389,1.544,1.54334,1.54362,20800000.0
2007-03-06 22:32:00,1.54347,1.54371,1.5434,1.54371,29400000.0
2007-03-06 22:33:00,1.54372,1.54387,1.54368,1.54376,37200000.0
2007-03-06 22:34:00,1.54355,1.54367,1.54335,1.54348,36900000.0
2007-03-06 22:35:00,1.54347,1.54347,1.54322,1.54324,54100000.0
2007-03-06 22:36:00,1.54332,1.54339,1.54266,1.54266,51500000.0
2007-03-06 22:37:00,1.54328,1.54336,1.54316,1.54331,36400000.0
2007-03-06 22:38:00,1.54315,1.54334,1.54314,1.5433,46400000.0
2007-03-06 22:39:00,1.54325,1.5433,1.54301,1.54317,42500000.0
2007-03-06 22:40:00,1.54324,1.54324,1.54256,1.54256,61600000.0
2007-03-06 22:41:00,1.5429,1.54313,1.5429,1.54308,39000000.0
2007-03-06 22:42:00,1.54327,1.54337,1.54305,1.54337,33000000.0
2007-03-06 22:43:00,1.54328,1.5435,1.54318,1.5435,37500000.0
2007-03-06 22:44:00,1.5434,1.54348,1.5433,1.54343,36200000.0
2007-03-06 22:45:00,1.54343,1.54357,1.54325,1.54357,49200000.0
2007-03-06 22:46:00,1.54358,1.54361,1.5434,1.5434,31200000.0
2007-03-06 22:47:00,1.54348,1.54348,1.5432,1.54329,34800000.0
2007-03-06 22:48:00,1.54314,1.54352,1.54314,1.54345,43200000.0
2007-03-06 22:49:00,1.5435,1.54373,1.54331,1.54357,19400000.0
2007-03-06 22:50:00,1.54358,1.5437,1.54346,1.54346,35400000.0
2007-03-06 22:51:00,1.54366,1.54378,1.54355,1.54365,28100000.0
2007-03-06 22:52:00,1.54364,1.54373,1.54342,1.54342,44800000.0
2007-03-06 22:53:00,1.54357,1.54371,1.54319,1.54371,40200000.0
2007-03-06 22:54:00,1.54359,1.54359,1.54308,1.54308,25000000.0
2007-03-06 22:55:00,1.54331,1.54343,1.54321,1.54328,42900000.0
2007-03-06 22:56:00,1.54351,1.54359,1.54339,1.54359,32600000.0
2007-03-06 22:57:00,1.54358,1.54391,1.54355,1.54355,40500000.0
2007-03-06 22:58:00,1.54372,1.54372,1.54333,1.54333,29800000.0
2007-03-06 22:59:00,1.54346,1.54352,1.54329,1.54349,53500000.0
2007-03-06 23:00:00,1.54344,1.54363,1.54344,1.54348,32800000.0
2007-03-06 23:01:00,1.54355,1.54362,1.54316,1.54352,27800000.0
2007-03-06 23:02:00,1.54347,1.54359,1.54339,1.54358,31800000.0
2007-03-06 23:03:00,1.54366,1.54366,1.5433,1.5433,51800001.0
2007-03-06 23:04:00,1.54352,1.54375,1.54344,1.54375,38000000.0
2007-03-06 23:05:00,1.54375,1.5439,1.54367,1.54378,32800000.0
2007-03-06 23:06:00,1.54347,1.54371,1.5432,1.54358,40000000.0
2007-03-06 23:07:00,1.54349,1.54386,1.54349,1.54379,17800000.0
2007-03-06 23:08:00,1.54373,1.5439,1.54365,1.5438,35200000.0
2007-03-06 23:09:00,1.54385,1.54396,1.54369,1.54375,28700000.0
2007-03-06 23:10:00,1.54366,1.54399,1.54354,1.54386,49800000.0
2007-03-06 23:11:00,1.54383,1.54389,1.54371,1.54378,45300000.0
2007-03-06 23:12:00,1.54387,1.54391,1.54372,1.54385,27200000.0
2007-03-06 23:13:00,1.54317,1.5439,1.54317,1.5436,43300000.0
2007-03-06 23:14:00,1.54377,1.54389,1.54369,1.54389,35200000.0
2007-03-06 23:15:00,1.5439,1.54392,1.54328,1.54388,42200000.0
2007-03-06 23:16:00,1.54395,1.54398,1.54378,1.54388,27200000.0
2007-03-06 23:17:00,1.54393,1.54393,1.54375,1.54384,42600000.0
2007-03-06 23:18:00,1.5439,1.5439,1.54346,1.54367,66200000.0
2007-03-06 23:19:00,1.54368,1.54381,1.5432,1.54347,35000000.0
2007-03-06 23:20:00,1.54354,1.54354,1.54287,1.54334,34400000.0
2007-03-06 23:21:00,1.54337,1.54364,1.54337,1.54337,45600000.0
2007-03-06 23:22:00,1.54337,1.54355,1.54316,1.54341,47400000.0
2007-03-06 23:23:00,1.54328,1.54346,1.54325,1.54335,42000000.0
2007-03-06 23:24:00,1.54338,1.54365,1.54338,1.54343,29000000.0
2007-03-06 23:25:00,1.54354,1.54363,1.54339,1.54339,29400000.0
2007-03-06 23:26:00,1.54351,1.54371,1.54344,1.5437,35000000.0
2007-03-06 23:27:00,1.54374,1.5441,1.54374,1.54388,27000000.0
2007-03-06 23:28:00,1.54394,1.54415,1.54384,1.54396,71900000.0
2007-03-06 23:29:00,1.54426,1.5445,1.54414,1.54432,41600000.0
2007-03-06 23:30:00,1.5441,1.54433,1.54409,1.54423,51200001.0
2007-03-06 23:31:00,1.5443,1.54435,1.54395,1.54435,30200000.0
2007-03-06 23:32:00,1.54411,1.54442,1.54411,1.54436,28200000.0
2007-03-06 23:33:00,1.54419,1.54435,1.54419,1.54425,52500000.0
2007-03-06 23:34:00,1.54432,1.54453,1.54422,1.54422,49600000.0
2007-03-06 23:35:00,1.54451,1.54459,1.54438,1.54444,26300000.0
2007-03-06 23:36:00,1.54448,1.54448,1.54428,1.54428,26000000.0
2007-03-06 23:37:00,1.54439,1.54442,1.54426,1.54435,25800000.0
2007-03-06 23:38:00,1.54437,1.54439,1.5441,1.54422,38200000.0
2007-03-06 23:39:00,1.54397,1.54397,1.54385,1.54385,22600000.0
2007-03-06 23:40:00,1.54398,1.54398,1.54358,1.54358,27600000.0
2007-03-06 23:41:00,1.54389,1.54415,1.5436,1.5436,35600000.0
2007-03-06 23:42:00,1.54406,1.54406,1.54383,1.54396,27000000.0
2007-03-06 23:43:00,1.544,1.54409,1.54361,1.54405,39200000.0
2007-03-06 23:44:00,1.54416,1.54416,1.544,1.54409,66100000.0
2007-03-06 23:45:00,1.54395,1.54411,1.54369,1.54388,39800000.0
2007-03-06 23:46:00,1.54399,1.54401,1.54384,1.54392,47000000.0
2007-03-06 23:47:00,1.54386,1.5442,1.54381,1.54411,89400002.0
2007-03-06 23:48:00,1.54413,1.54417,1.54393,1.54416,31600000.0
2007-03-06 23:49:00,1.54427,1.54428,1.54375,1.54394,37600000.0
2007-03-06 23:50:00,1.54417,1.54431,1.54397,1.5442,30800000.0
2007-03-06 23:51:00,1.54435,1.54435,1.54402,1.54416,39400000.0
2007-03-06 23:52:00,1.54426,1.54432,1.54398,1.54419,20400000.0
2007-03-06 23:53:00,1.54432,1.54432,1.5439,1.54412,34800000.0
2007-03-06 23:54:00,1.54431,1.54465,1.54375,1.54375,33900000.0
2007-03-06 23:55:00,1.54391,1.54409,1.54391,1.54409,32800000.0
2007-03-06 23:56:00,1.54409,1.54409,1.54372,1.54379,42600000.0
2007-03-06 23:57:00,1.5438,1.54403,1.54379,1.54403,35900000.0
2007-03-06 23:58:00,1.54405,1.54435,1.54384,1.54422,51900000.0
2007-03-06 23:59:00,1.54438,1.54453,1.54415,1.54426,41900000.0
2007-03-07 00:00:00,1.54428,1.54428,1.54394,1.54394,40200000.0
2007-03-07 00:01:00,1.54401,1.54401,1.54378,1.54398,56200000.0
2007-03-07 00:02:00,1.54401,1.54409,1.5436,1.54401,102300001.0
2007-03-07 00:03:00,1.54376,1.54396,1.54372,1.54384,45000000.0
2007-03-07 00:04:00,1.54365,1.5438,1.54365,1.5438,27000000.0
2007-03-07 00:05:00,1.54377,1.54381,1.54352,1.54353,28600000.0
2007-03-07 00:06:00,1.54349,1.54349,1.54316,1.5433,36100000.0
2007-03-07 00:07:00,1.5431,1.5431,1.5428,1.54288,26700000.0
2007-03-07 00:08:00,1.54291,1.54301,1.54278,1.54301,44600000.0
2007-03-07 00:09:00,1.54296,1.54339,1.54291,1.54339,44600000.0
2007-03-07 00:10:00,1.54363,1.5437,1.5435,1.5436,35400000.0
2007-03-07 00:11:00,1.54344,1.5435,1.54328,1.5435,52200000.0
2007-03-07 00:12:00,1.54362,1.54362,1.54339,1.54339,42400000.0
2007-03-07 00:13:00,1.54359,1.54378,1.54332,1.54378,42600000.0
2007-03-07 00:14:00,1.54376,1.54385,1.54352,1.54375,32200000.0
2007-03-07 00:15:00,1.54352,1.54375,1.54352,1.54359,35100000.0
2007-03-07 00:16:00,1.5443,1.5446,1.5442,1.5446,44800000.0
2007-03-07 00:17:00,1.54364,1.54377,1.54362,1.54366,44800000.0
2007-03-07 00:18:00,1.54355,1.54355,1.54326,1.54328,37400000.0
2007-03-07 00:19:00,1.54336,1.54336,1.54307,1.54307,40200000.0
2007-03-07 00:20:00,1.54304,1.54304,1.54264,1.54264,75900002.0
2007-03-07 00:21:00,1.54307,1.54315,1.54295,1.54308,25800000.0
2007-03-07 00:22:00,1.54305,1.54333,1.54301,1.5431,34000000.0
2007-03-07 00:23:00,1.54297,1.54308,1.54251,1.54282,44400000.0
2007-03-07 00:24:00,1.54345,1.54372,1.54345,1.5436,43200000.0
2007-03-07 00:25:00,1.54352,1.54374,1.54333,1.54345,37800000.0
2007-03-07 00:26:00,1.5434,1.5434,1.54321,1.54329,35200000.0
2007-03-07 00:27:00,1.54333,1.54333,1.54312,1.54315,37600000.0
2007-03-07 00:28:00,1.54328,1.5435,1.54309,1.54309,55200000.0
2007-03-07 00:29:00,1.54297,1.54313,1.54277,1.54299,37600000.0
2007-03-07 00:30:00,1.54285,1.54324,1.54285,1.54314,30200000.0
2007-03-07 00:31:00,1.54327,1.54369,1.54327,1.54369,22700000.0
2007-03-07 00:32:00,1.54392,1.54408,1.54382,1.54383,31600000.0
2007-03-07 00:33:00,1.54419,1.54419,1.54386,1.54411,29600000.0
2007-03-07 00:34:00,1.54381,1.54395,1.54357,1.54357,42600001.0
2007-03-07 00:35:00,1.54414,1.54414,1.54397,1.54409,40000000.0
2007-03-07 00:36:00,1.54401,1.54403,1.54369,1.54376,33000000.0
2007-03-07 00:37:00,1.54406,1.54424,1.54382,1.54382,20400000.0
2007-03-07 00:38:00,1.54388,1.54392,1.54367,1.54372,32800000.0
2007-03-07 00:39:00,1.54385,1.54408,1.54367,1.54377,42400000.0
2007-03-07 00:40:00,1.54378,1.54388,1.54368,1.54388,29200000.0
2007-03-07 00:41:00,1.54384,1.54384,1.54336,1.54358,37800000.0
2007-03-07 00:42:00,1.54358,1.54365,1.54346,1.54346,26800000.0
2007-03-07 00:43:00,1.54323,1.54354,1.54299,1.54354,32800000.0
2007-03-07 00:44:00,1.54378,1.54387,1.54363,1.54378,28700000.0
2007-03-07 00:45:00,1.54376,1.54377,1.54353,1.54367,51200000.0
2007-03-07 00:46:00,1.54377,1.54385,1.54367,1.54385,25600000.0
2007-03-07 00:47:00,1.54378,1.54385,1.54365,1.54375,48800001.0
2007-03-07 00:48:00,1.5435,1.5439,1.5435,1.54363,28200000.0
2007-03-07 00:49:00,1.54368,1.54371,1.5434,1.54363,37200000.0
2007-03-07 00:50:00,1.54364,1.54379,1.5435,1.54363,43000001.0
2007-03-07 00:51:00,1.54345,1.5436,1.54336,1.54358,56400000.0
2007-03-07 00:52:00,1.5435,1.54367,1.54343,1.54362,28200000.0
2007-03-07 00:53:00,1.544,1.5441,1.544,1.544,46500000.0
2007-03-07 00:54:00,1.54334,1.54372,1.54334,1.54372,46500000.0
2007-03-07 00:55:00,1.54374,1.54383,1.54342,1.54383,31300000.0
2007-03-07 00:56:00,1.54384,1.54397,1.54375,1.54375,57500000.0
2007-03-07 00:57:00,1.54394,1.54397,1.54374,1.54374,32700000.0
2007-03-07 00:58:00,1.5438,1.5438,1.54352,1.54368,27800000.0
2007-03-07 00:59:00,1.54383,1.54384,1.54361,1.54384,31200000.0
2007-03-07 01:00:00,1.54391,1.54398,1.54373,1.54382,41800001.0
2007-03-07 01:01:00,1.54384,1.54397,1.54374,1.54382,26000000.0
2007-03-07 01:02:00,1.54402,1.54417,1.5436,1.5436,44200000.0
2007-03-07 01:03:00,1.54408,1.5441,1.54381,1.54398,36600000.0
2007-03-07 01:04:00,1.54387,1.54399,1.54379,1.54379,37400000.0
2007-03-07 01:05:00,1.54384,1.54399,1.54375,1.54383,31300000.0
2007-03-07 01:06:00,1.54389,1.54389,1.54341,1.54369,43600000.0
2007-03-07 01:07:00,1.54365,1.54373,1.54341,1.54359,45000000.0
2007-03-07 01:08:00,1.54369,1.54378,1.54333,1.54333,34500000.0
2007-03-07 01:09:00,1.5438,1.54405,1.54363,1.54405,55100001.0
2007-03-07 01:10:00,1.54396,1.544,1.5436,1.54379,52500001.0
2007-03-07 01:11:00,1.5437,1.54399,1.5437,1.54399,22600000.0
2007-03-07 01:12:00,1.54405,1.54497,1.54405,1.54494,51000002.0
2007-03-07 01:13:00,1.54512,1.54514,1.54466,1.54514,50100000.0
2007-03-07 01:14:00,1.54484,1.54494,1.54451,1.54459,48300000.0
2007-03-07 01:15:00,1.54477,1.54487,1.54457,1.54475,23400000.0
2007-03-07 01:16:00,1.54471,1.54492,1.54469,1.54479,50400000.0
2007-03-07 01:17:00,1.54473,1.54484,1.54462,1.54478,39800000.0
2007-03-07 01:18:00,1.54458,1.54466,1.54424,1.54456,23400000.0
2007-03-07 01:19:00,1.54417,1.54434,1.54395,1.54409,44500000.0
2007-03-07 01:20:00,1.54414,1.54419,1.54358,1.54419,23000000.0
2007-03-07 01:21:00,1.54401,1.54435,1.54401,1.54415,29800000.0
2007-03-07 01:22:00,1.54416,1.54449,1.54414,1.54443,44000000.0
2007-03-07 01:23:00,1.54434,1.54444,1.54414,1.54414,48200000.0
2007-03-07 01:24:00,1.5445,1.54457,1.54409,1.54409,26000000.0
2007-03-07 01:25:00,1.54389,1.54399,1.54347,1.54389,46200000.0
2007-03-07 01:26:00,1.54374,1.54374,1.5435,1.54368,33700000.0
2007-03-07 01:27:00,1.54367,1.54386,1.5436,1.54386,28800000.0
2007-03-07 01:28:00,1.5436,1.54385,1.54347,1.5437,45800000.0
2007-03-07 01:29:00,1.54379,1.54381,1.54373,1.54379,30400000.0
2007-03-07 01:30:00,1.54373,1.54373,1.54317,1.54352,50600000.0
2007-03-07 01:31:00,1.54359,1.54376,1.54351,1.54364,48300000.0
2007-03-07 01:32:00,1.54352,1.54367,1.54337,1.54349,25200000.0
2007-03-07 01:33:00,1.54357,1.54372,1.54349,1.54372,28000000.0
2007-03-07 01:34:00,1.54368,1.54368,1.54324,1.54363,23600000.0
2007-03-07 01:35:00,1.54343,1.54343,1.54302,1.54302,40800000.0
2007-03-07 01:36:00,1.5434,1.54353,1.54333,1.54333,26000000.0
2007-03-07 01:37:00,1.54349,1.54367,1.54322,1.54367,36700000.0
2007-03-07 01:38:00,1.54375,1.54392,1.54367,1.54388,30800001.0
2007-03-07 01:39:00,1.54369,1.54375,1.54328,1.54367,39500000.0
2007-03-07 01:40:00,1.54356,1.5436,1.54337,1.54354,29000000.0
2007-03-07 01:41:00,1.54351,1.54387,1.54346,1.54365,37400000.0
2007-03-07 01:42:00,1.54379,1.54389,1.54359,1.54379,54400000.0
2007-03-07 01:43:00,1.54379,1.54384,1.54327,1.54374,25800000.0
2007-03-07 01:44:00,1.54384,1.54384,1.54347,1.54375,38700000.0
2007-03-07 01:45:00,1.54378,1.5439,1.54367,1.54373,35600000.0
2007-03-07 01:46:00,1.54372,1.54396,1.54352,1.54364,42800000.0
2007-03-07 01:47:00,1.5437,1.544,1.5437,1.54373,28400000.0
2007-03-07 01:48:00,1.54381,1.54391,1.54344,1.54344,45200000.0
2007-03-07 01:49:00,1.5437,1.54387,1.54327,1.54374,22800000.0
2007-03-07 01:50:00,1.54387,1.54408,1.54353,1.54408,50200000.0
2007-03-07 01:51:00,1.54405,1.54405,1.5438,1.54385,38700000.0
2007-03-07 01:52:00,1.54386,1.54393,1.54369,1.54369,50800000.0
2007-03-07 01:53:00,1.5439,1.54411,1.54383,1.54397,38800000.0
2007-03-07 01:54:00,1.54402,1.54409,1.54398,1.54401,46900000.0
2007-03-07 01:55:00,1.54386,1.54393,1.54372,1.54372,27600000.0
2007-03-07 01:56:00,1.54393,1.5442,1.54391,1.54393,73600000.0
2007-03-07 01:57:00,1.54398,1.54413,1.54391,1.54396,37200000.0
2007-03-07 01:58:00,1.54389,1.54389,1.5435,1.54356,39100000.0
2007-03-07 01:59:00,1.54421,1.54433,1.54413,1.54415,59400000.0
2007-03-07 02:00:00,1.54379,1.54401,1.54368,1.54368,31200000.0
2007-03-07 02:01:00,1.54346,1.54346,1.5432,1.5432,55800000.0
2007-03-07 02:02:00,1.54306,1.54372,1.54306,1.54357,97600000.0
2007-03-07 02:03:00,1.54375,1.54391,1.54372,1.54385,79700000.0
2007-03-07 02:04:00,1.54385,1.54397,1.54381,1.54381,46600000.0
2007-03-07 02:05:00,1.54379,1.54379,1.54372,1.54377,90600000.0
2007-03-07 02:06:00,1.5439,1.54391,1.54352,1.54385,101400000.0
2007-03-07 02:07:00,1.54383,1.54393,1.54349,1.54379,194200000.0
2007-03-07 02:08:00,1.54379,1.54406,1.54379,1.54401,40600000.0
2007-03-07 02:09:00,1.54386,1.54405,1.54358,1.5438,192500001.0
2007-03-07 02:10:00,1.54353,1.54386,1.54353,1.54365,137500000.0
2007-03-07 02:11:00,1.54349,1.54361,1.54349,1.5435,56700000.0
2007-03-07 02:12:00,1.54362,1.54394,1.54362,1.54394,52600000.0
2007-03-07 02:13:00,1.5441,1.54432,1.5441,1.5443,38600000.0
2007-03-07 02:14:00,1.54435,1.54449,1.54405,1.54449,135200000.0
2007-03-07 02:15:00,1.54442,1.54446,1.54414,1.54416,232400001.0
2007-03-07 02:16:00,1.54442,1.54454,1.54425,1.54454,54400000.0
2007-03-07 02:17:00,1.54443,1.54489,1.54406,1.54419,163400000.0
2007-03-07 02:18:00,1.54426,1.54454,1.54397,1.54436,23000000.0
2007-03-07 02:19:00,1.54453,1.54484,1.54442,1.54442,49200000.0
2007-03-07 02:20:00,1.54458,1.54475,1.54444,1.5447,42400000.0
2007-03-07 02:21:00,1.54448,1.54485,1.54444,1.54485,54600000.0
2007-03-07 02:22:00,1.54461,1.54466,1.54461,1.54466,35600000.0
2007-03-07 02:23:00,1.54486,1.5449,1.54466,1.5447,59200000.0
2007-03-07 02:24:00,1.54469,1.54495,1.54469,1.54495,23200000.0
2007-03-07 02:25:00,1.54484,1.54495,1.5447,1.54478,113000001.0
2007-03-07 02:26:00,1.54472,1.54517,1.54472,1.54509,85500001.0
2007-03-07 02:27:00,1.54532,1.5454,1.54511,1.54523,53800000.0
2007-03-07 02:28:00,1.5449,1.54503,1.54487,1.54493,42900000.0
2007-03-07 02:29:00,1.54523,1.54523,1.54491,1.54513,39600000.0
2007-03-07 02:30:00,1.54536,1.54547,1.54527,1.54535,32100000.0
2007-03-07 02:31:00,1.54516,1.54525,1.54504,1.54505,52200000.0
2007-03-07 02:32:00,1.54531,1.54557,1.54521,1.54541,40100000.0
2007-03-07 02:33:00,1.54508,1.54509,1.54493,1.54505,222300001.0
2007-03-07 02:34:00,1.54546,1.54546,1.54499,1.54499,41900000.0
2007-03-07 02:35:00,1.54494,1.54511,1.54463,1.54468,87900000.0
2007-03-07 02:36:00,1.54483,1.54505,1.54477,1.54504,23200000.0
2007-03-07 02:37:00,1.5449,1.54495,1.54473,1.54482,83400000.0
2007-03-07 02:38:00,1.54494,1.54499,1.54455,1.54461,32800000.0
2007-03-07 02:39:00,1.54464,1.54477,1.54451,1.54466,28000000.0
2007-03-07 02:40:00,1.54497,1.54505,1.5449,1.54498,30200000.0
2007-03-07 02:41:00,1.54496,1.54507,1.5446,1.5446,27400000.0
2007-03-07 02:42:00,1.54472,1.54489,1.54472,1.54479,33000000.0
2007-03-07 02:43:00,1.54475,1.54476,1.54468,1.54476,36600000.0
2007-03-07 02:44:00,1.54472,1.54482,1.5446,1.54482,30600000.0
2007-03-07 02:45:00,1.54433,1.54453,1.54427,1.54445,56300000.0
2007-03-07 02:46:00,1.54438,1.54456,1.54429,1.54439,162400000.0
2007-03-07 02:47:00,1.54483,1.54502,1.5443,1.54498,216000001.0
2007-03-07 02:48:00,1.54477,1.54512,1.54477,1.54504,119200000.0
2007-03-07 02:49:00,1.54489,1.54503,1.54458,1.54471,48400000.0
2007-03-07 02:50:00,1.54499,1.54514,1.54465,1.54514,84200000.0
2007-03-07 02:51:00,1.54464,1.5447,1.54441,1.54441,56900000.0
2007-03-07 02:52:00,1.5447,1.5447,1.54449,1.54462,32000000.0
2007-03-07 02:53:00,1.54452,1.54459,1.54427,1.54441,38000000.0
2007-03-07 02:54:00,1.54435,1.54459,1.54424,1.54424,48200000.0
2007-03-07 02:55:00,1.54429,1.5445,1.54409,1.54419,26000000.0
2007-03-07 02:56:00,1.54413,1.54423,1.5441,1.54412,65600000.0
2007-03-07 02:57:00,1.54413,1.54417,1.54385,1.54385,37600000.0
2007-03-07 02:58:00,1.54378,1.54388,1.54375,1.54375,65400000.0
2007-03-07 02:59:00,1.54377,1.54389,1.54342,1.54342,51800000.0
2007-03-07 03:00:00,1.54347,1.54362,1.54341,1.54351,147200001.0
2007-03-07 03:01:00,1.54342,1.54342,1.54313,1.54323,85100002.0
2007-03-07 03:02:00,1.54297,1.54297,1.5427,1.54277,44900000.0
2007-03-07 03:03:00,1.5427,1.54299,1.5427,1.54299,67100001.0
2007-03-07 03:04:00,1.54308,1.54336,1.54288,1.54299,44800000.0
2007-03-07 03:05:00,1.543,1.54302,1.54287,1.54298,57200001.0
2007-03-07 03:06:00,1.54297,1.54297,1.54281,1.54287,47200000.0
2007-03-07 03:07:00,1.54276,1.54307,1.5426,1.54307,117400000.0
2007-03-07 03:08:00,1.54319,1.54324,1.54295,1.54299,68000000.0
2007-03-07 03:09:00,1.54323,1.54353,1.54308,1.54348,57500000.0
2007-03-07 03:10:00,1.54303,1.54341,1.54277,1.543,23400000.0
2007-03-07 03:11:00,1.54258,1.54268,1.54249,1.54268,27800000.0
2007-03-07 03:12:00,1.54304,1.54323,1.54277,1.5429,32400000.0
2007-03-07 03:13:00,1.54265,1.54304,1.54265,1.54294,63200001.0
2007-03-07 03:14:00,1.54287,1.54307,1.54262,1.54297,62500000.0
2007-03-07 03:15:00,1.54265,1.54312,1.54265,1.5429,28600000.0
2007-03-07 03:16:00,1.54281,1.54322,1.54257,1.54319,33200000.0
2007-03-07 03:17:00,1.5431,1.54335,1.54294,1.54335,40600000.0
2007-03-07 03:18:00,1.5433,1.54337,1.54302,1.54329,27600000.0
2007-03-07 03:19:00,1.54319,1.54331,1.543,1.54331,16400000.0
2007-03-07 03:20:00,1.54287,1.54333,1.54287,1.54333,31600000.0
2007-03-07 03:21:00,1.54303,1.54309,1.543,1.543,39600000.0
2007-03-07 03:22:00,1.54299,1.54306,1.54291,1.54295,67600001.0
2007-03-07 03:23:00,1.54305,1.54328,1.54305,1.54326,77600000.0
2007-03-07 03:24:00,1.54338,1.54342,1.5433,1.54342,54100000.0
2007-03-07 03:25:00,1.54388,1.54388,1.54345,1.54351,20400000.0
2007-03-07 03:26:00,1.54345,1.54349,1.54333,1.54336,163800000.0
2007-03-07 03:27:00,1.54304,1.54312,1.54291,1.54301,89300000.0
2007-03-07 03:28:00,1.54294,1.5431,1.54288,1.54299,62400000.0
2007-03-07 03:29:00,1.54296,1.54296,1.54282,1.54282,53300000.0
2007-03-07 03:30:00,1.5428,1.54284,1.54262,1.54284,54600000.0
2007-03-07 03:31:00,1.54257,1.54284,1.54244,1.54272,35200000.0
2007-03-07 03:32:00,1.54246,1.54253,1.54227,1.54236,26800000.0
2007-03-07 03:33:00,1.54218,1.54254,1.54218,1.54254,43300000.0
2007-03-07 03:34:00,1.54277,1.54306,1.5425,1.54256,59200000.0
2007-03-07 03:35:00,1.54259,1.54276,1.54246,1.54267,89200000.0
2007-03-07 03:36:00,1.54276,1.54306,1.54256,1.54289,57500000.0
2007-03-07 03:37:00,1.54285,1.54321,1.54278,1.54314,43000000.0
2007-03-07 03:38:00,1.54299,1.54312,1.5428,1.54303,25600000.0
2007-03-07 03:39:00,1.54269,1.54275,1.54249,1.54271,77400000.0
2007-03-07 03:40:00,1.54291,1.54341,1.54291,1.5433,121000000.0
2007-03-07 03:41:00,1.5432,1.54329,1.54313,1.54313,83000000.0
2007-03-07 03:42:00,1.54307,1.54307,1.54288,1.54302,117000000.0
2007-03-07 03:43:00,1.54293,1.54313,1.5429,1.54313,27000000.0
2007-03-07 03:44:00,1.54288,1.54298,1.5427,1.54296,33000000.0
2007-03-07 03:45:00,1.54282,1.54307,1.54266,1.54307,46400000.0
2007-03-07 03:46:00,1.54275,1.54284,1.54256,1.54256,36400000.0
2007-03-07 03:47:00,1.54255,1.54287,1.54255,1.54279,37200000.0
2007-03-07 03:48:00,1.54308,1.54321,1.54288,1.54319,28900000.0
2007-03-07 03:49:00,1.54304,1.54304,1.54262,1.54262,42200000.0
2007-03-07 03:50:00,1.54273,1.54275,1.54241,1.54245,89500001.0
2007-03-07 03:51:00,1.54261,1.54269,1.54252,1.54252,50800000.0
2007-03-07 03:52:00,1.54273,1.54279,1.54251,1.54255,98700000.0
2007-03-07 03:53:00,1.54252,1.54256,1.54234,1.54252,64300000.0
2007-03-07 03:54:00,1.54239,1.54282,1.54233,1.5424,47200000.0
2007-03-07 03:55:00,1.54274,1.54285,1.5426,1.54285,43100000.0
2007-03-07 03:56:00,1.54276,1.54293,1.54273,1.54273,21200000.0
2007-03-07 03:57:00,1.54235,1.54248,1.54232,1.5424,143000000.0
2007-03-07 03:58:00,1.5424,1.54332,1.54229,1.54237,196200001.0
2007-03-07 03:59:00,1.5427,1.54302,1.54269,1.54287,147300001.0
2007-03-07 04:00:00,1.54286,1.54302,1.54279,1.54281,56000000.0
2007-03-07 04:01:00,1.54275,1.54291,1.54257,1.54288,133900000.0
2007-03-07 04:02:00,1.543,1.54312,1.5427,1.5427,110700000.0
2007-03-07 04:03:00,1.54269,1.54302,1.5425,1.54302,97100000.0
2007-03-07 04:04:00,1.54296,1.54316,1.54296,1.54304,98000000.0
2007-03-07 04:05:00,1.543,1.54388,1.543,1.54355,221700002.0
2007-03-07 04:06:00,1.54303,1.54355,1.54303,1.54321,102000000.0
2007-03-07 04:07:00,1.54328,1.54333,1.54304,1.54305,151500000.0
2007-03-07 04:08:00,1.54332,1.54332,1.54323,1.54323,11800000.0
2007-03-07 04:09:00,1.54326,1.54326,1.54301,1.54321,29000000.0
2007-03-07 04:10:00,1.54307,1.5432,1.54277,1.54288,125200001.0
2007-03-07 04:11:00,1.54307,1.54334,1.54278,1.54285,49900000.0
2007-03-07 04:12:00,1.54278,1.54296,1.54278,1.54284,80500001.0
2007-03-07 04:13:00,1.54274,1.54309,1.54274,1.54299,95800001.0
2007-03-07 04:14:00,1.54314,1.5432,1.54309,1.54317,92600000.0
2007-03-07 04:15:00,1.54315,1.5436,1.54315,1.5436,72200000.0
2007-03-07 04:16:00,1.54345,1.54368,1.54328,1.54344,86500000.0
2007-03-07 04:17:00,1.5435,1.54355,1.54342,1.54347,42900000.0
2007-03-07 04:18:00,1.54335,1.54356,1.54282,1.54282,136900001.0
2007-03-07 04:19:00,1.5427,1.54274,1.54253,1.54271,57200000.0
2007-03-07 04:20:00,1.54253,1.54253,1.5421,1.54218,155500000.0
2007-03-07 04:21:00,1.54219,1.54233,1.54208,1.54218,37200000.0
2007-03-07 04:22:00,1.54222,1.5427,1.54199,1.5427,83200002.0
2007-03-07 04:23:00,1.54241,1.54249,1.54241,1.54242,36500000.0
2007-03-07 04:24:00,1.54236,1.54251,1.54236,1.5424,202000001.0
2007-03-07 04:25:00,1.5424,1.54296,1.54232,1.54268,218100000.0
2007-03-07 04:26:00,1.54271,1.54271,1.54251,1.54256,99700000.0
2007-03-07 04:27:00,1.54263,1.54271,1.54253,1.54259,64700000.0
2007-03-07 04:28:00,1.54266,1.54271,1.54261,1.54261,56100000.0
2007-03-07 04:29:00,1.54253,1.54296,1.54253,1.54289,83200000.0
2007-03-07 04:30:00,1.54259,1.5431,1.54259,1.54286,93600000.0
2007-03-07 04:31:00,1.54273,1.54286,1.54249,1.54273,31200000.0
2007-03-07 04:32:00,1.5442,1.5444,1.5442,1.5444,50600000.0
2007-03-07 04:33:00,1.54275,1.54278,1.54258,1.54275,50600000.0
2007-03-07 04:34:00,1.5428,1.54288,1.54275,1.54278,42200000.0
2007-03-07 04:35:00,1.54268,1.54296,1.54268,1.54274,46500000.0
2007-03-07 04:36:00,1.54299,1.54306,1.54234,1.54296,159800000.0
2007-03-07 04:37:00,1.5429,1.54317,1.54264,1.54289,122000000.0
2007-03-07 04:38:00,1.54287,1.54287,1.54271,1.54279,43300000.0
2007-03-07 04:39:00,1.54264,1.54281,1.54261,1.54266,95500001.0
2007-03-07 04:40:00,1.54259,1.54297,1.54259,1.54297,45200000.0
2007-03-07 04:41:00,1.54272,1.54302,1.54271,1.54286,50900000.0
2007-03-07 04:42:00,1.54275,1.54291,1.5427,1.54284,46200000.0
2007-03-07 04:43:00,1.54273,1.54273,1.54258,1.54263,80800001.0
2007-03-07 04:44:00,1.54269,1.54302,1.54269,1.54298,54200000.0
2007-03-07 04:45:00,1.54297,1.54311,1.54269,1.54289,41000000.0
2007-03-07 04:46:00,1.54266,1.54276,1.54266,1.54268,64000001.0
2007-03-07 04:47:00,1.54271,1.54309,1.54271,1.54308,85000001.0
2007-03-07 04:48:00,1.54274,1.54299,1.54274,1.54294,84100001.0
2007-03-07 04:49:00,1.54292,1.54318,1.54265,1.54265,87200000.0
2007-03-07 04:50:00,1.54301,1.54308,1.54291,1.54299,64800000.0
2007-03-07 04:51:00,1.54293,1.54302,1.54293,1.543,28400000.0
2007-03-07 04:52:00,1.54297,1.5434,1.5429,1.5433,34000000.0
2007-03-07 04:53:00,1.54332,1.54357,1.54322,1.54332,42400000.0
2007-03-07 04:54:00,1.54307,1.54332,1.54307,1.54307,32600000.0
2007-03-07 04:55:00,1.54335,1.5438,1.54305,1.5438,52400001.0
2007-03-07 04:56:00,1.54365,1.54397,1.54365,1.54397,39600000.0
2007-03-07 04:57:00,1.54383,1.54444,1.54383,1.54396,37600000.0
2007-03-07 04:58:00,1.54405,1.54455,1.54405,1.54435,37000000.0
2007-03-07 04:59:00,1.54402,1.54431,1.54401,1.54408,130800000.0
2007-03-07 05:00:00,1.54443,1.54443,1.54414,1.54414,41900000.0
2007-03-07 05:01:00,1.54402,1.54431,1.54402,1.54431,27000000.0
2007-03-07 05:02:00,1.54426,1.54438,1.54408,1.54431,35600000.0
2007-03-07 05:03:00,1.54417,1.54427,1.54385,1.54424,163600001.0
2007-03-07 05:04:00,1.54422,1.54442,1.54401,1.54433,230500002.0
2007-03-07 05:05:00,1.54434,1.54436,1.54419,1.54423,176800001.0
2007-03-07 05:06:00,1.54427,1.54429,1.54408,1.54429,140200000.0
2007-03-07 05:07:00,1.54415,1.54446,1.54402,1.54402,314100002.0
2007-03-07 05:08:00,1.54417,1.54429,1.54398,1.54403,291500001.0
2007-03-07 05:09:00,1.54388,1.54424,1.54381,1.54381,197000000.0
2007-03-07 05:10:00,1.54375,1.54393,1.54372,1.54393,204500001.0
2007-03-07 05:11:00,1.54394,1.54417,1.54394,1.54414,102300000.0
2007-03-07 05:12:00,1.54408,1.54413,1.54398,1.54405,110500000.0
2007-03-07 05:13:00,1.54408,1.54437,1.54405,1.54413,151100000.0
2007-03-07 05:14:00,1.54411,1.54423,1.54406,1.54413,231900000.0
2007-03-07 05:15:00,1.54414,1.54426,1.54404,1.54419,57300001.0
2007-03-07 05:16:00,1.54402,1.54416,1.54384,1.54406,237500000.0
2007-03-07 05:17:00,1.54419,1.54434,1.54404,1.54434,152400000.0
2007-03-07 05:18:00,1.54437,1.54441,1.54418,1.54431,252400000.0
2007-03-07 05:19:00,1.54408,1.54441,1.54406,1.54408,276800001.0
2007-03-07 05:20:00,1.54408,1.5443,1.54401,1.54407,227000001.0
2007-03-07 05:21:00,1.54394,1.54432,1.54386,1.54402,302500000.0
2007-03-07 05:22:00,1.54399,1.54399,1.54384,1.54387,218700000.0
2007-03-07 05:23:00,1.54379,1.54388,1.54368,1.54369,114200000.0
2007-03-07 05:24:00,1.54359,1.54366,1.54355,1.54361,152900000.0
2007-03-07 05:25:00,1.54375,1.54397,1.54343,1.54354,257900000.0
2007-03-07 05:26:00,1.5435,1.5435,1.54338,1.5435,110700000.0
2007-03-07 05:27:00,1.54379,1.54391,1.54355,1.54383,178700000.0
2007-03-07 05:28:00,1.54384,1.54402,1.54349,1.54394,228800001.0
2007-03-07 05:29:00,1.54396,1.54424,1.54388,1.54405,250400001.0
2007-03-07 05:30:00,1.54404,1.54424,1.54394,1.54396,219800003.0
2007-03-07 05:31:00,1.54401,1.54442,1.54399,1.54415,68200000.0
2007-03-07 05:32:00,1.54446,1.54472,1.54444,1.54467,136400001.0
2007-03-07 05:33:00,1.54463,1.54463,1.54438,1.54444,174400000.0
2007-03-07 05:34:00,1.54438,1.54476,1.54431,1.54441,257100000.0
2007-03-07 05:35:00,1.54474,1.54479,1.54465,1.54469,71200002.0
2007-03-07 05:36:00,1.54454,1.5447,1.54445,1.54467,198100001.0
2007-03-07 05:37:00,1.5446,1.54488,1.54459,1.54468,208600001.0
2007-03-07 05:38:00,1.54478,1.54495,1.54473,1.5449,149400000.0
2007-03-07 05:39:00,1.5449,1.54501,1.54477,1.54489,142100000.0
2007-03-07 05:40:00,1.54462,1.54482,1.54454,1.54477,283300002.0
2007-03-07 05:41:00,1.54454,1.54474,1.54441,1.54451,100800000.0
2007-03-07 05:42:00,1.5451,1.5452,1.5451,1.5452,75000000.0
2007-03-07 05:43:00,1.54458,1.54463,1.5445,1.5445,75000000.0
2007-03-07 05:44:00,1.54454,1.54476,1.54451,1.54459,130900000.0
2007-03-07 05:45:00,1.5451,1.5451,1.545,1.545,168700000.0
2007-03-07 05:46:00,1.54456,1.54464,1.54441,1.54455,168700000.0
2007-03-07 05:47:00,1.5445,1.54453,1.54432,1.54453,233600000.0
2007-03-07 05:48:00,1.54425,1.5445,1.5442,1.54435,247300000.0
2007-03-07 05:49:00,1.54444,1.54464,1.54419,1.54419,182200000.0
2007-03-07 05:50:00,1.54416,1.54463,1.54416,1.5443,267600001.0
2007-03-07 05:51:00,1.54445,1.54456,1.54437,1.54437,174200001.0
2007-03-07 05:52:00,1.54421,1.54452,1.54413,1.54452,201300000.0
2007-03-07 05:53:00,1.54444,1.54454,1.54422,1.54422,120900000.0
2007-03-07 05:54:00,1.54446,1.54469,1.5443,1.54449,221000001.0
2007-03-07 05:55:00,1.54433,1.54462,1.54428,1.54433,229900000.0
2007-03-07 05:56:00,1.54435,1.54457,1.54423,1.54428,132300001.0
2007-03-07 05:57:00,1.54428,1.5444,1.54424,1.54433,180900001.0
2007-03-07 05:58:00,1.54433,1.54451,1.54428,1.54428,153200000.0
2007-03-07 05:59:00,1.54439,1.54439,1.54416,1.54419,81400000.0
2007-03-07 06:00:00,1.54426,1.5443,1.5442,1.54427,227100000.0
2007-03-07 06:01:00,1.54432,1.54432,1.54404,1.54422,181800000.0
2007-03-07 06:02:00,1.54409,1.54428,1.54402,1.54404,294400000.0
2007-03-07 06:03:00,1.54407,1.54409,1.54393,1.544,49000000.0
2007-03-07 06:04:00,1.54386,1.54399,1.54384,1.54399,174600001.0
2007-03-07 06:05:00,1.54394,1.5441,1.54389,1.54392,392600001.0
2007-03-07 06:06:00,1.54396,1.54406,1.54389,1.5439,80700000.0
2007-03-07 06:07:00,1.54393,1.54399,1.54376,1.54399,313600000.0
2007-03-07 06:08:00,1.54374,1.54382,1.54352,1.54375,510200002.0
2007-03-07 06:09:00,1.5436,1.5441,1.54356,1.54359,445400001.0
2007-03-07 06:10:00,1.54401,1.54435,1.54396,1.54399,334600000.0
2007-03-07 06:11:00,1.54386,1.54393,1.54375,1.54385,420300000.0
2007-03-07 06:12:00,1.54389,1.54423,1.54389,1.54423,299000000.0
2007-03-07 06:13:00,1.54431,1.54444,1.54411,1.54411,376300001.0
2007-03-07 06:14:00,1.54442,1.54454,1.54406,1.54418,319700000.0
2007-03-07 06:15:00,1.5443,1.54437,1.5442,1.54433,171600000.0
2007-03-07 06:16:00,1.54433,1.54436,1.5442,1.54431,190600000.0
2007-03-07 06:17:00,1.5441,1.54436,1.5441,1.54419,158500000.0
2007-03-07 06:18:00,1.54418,1.54437,1.54401,1.54401,229200000.0
2007-03-07 06:19:00,1.54406,1.5443,1.54406,1.54428,168900000.0
2007-03-07 06:20:00,1.54441,1.54456,1.54421,1.54424,276100000.0
2007-03-07 06:21:00,1.5443,1.5443,1.54409,1.54422,246600001.0
2007-03-07 06:22:00,1.54422,1.54458,1.54421,1.54424,272300000.0
2007-03-07 06:23:00,1.54427,1.54461,1.54427,1.54452,257500001.0
2007-03-07 06:24:00,1.5446,1.54475,1.5445,1.54463,362900000.0
2007-03-07 06:25:00,1.54463,1.54475,1.54458,1.54471,210500000.0
2007-03-07 06:26:00,1.54472,1.54484,1.54464,1.5448,364400002.0
2007-03-07 06:27:00,1.54476,1.54491,1.54468,1.54481,334800001.0
2007-03-07 06:28:00,1.54479,1.54503,1.54473,1.54503,333600000.0
2007-03-07 06:29:00,1.54503,1.54507,1.54484,1.54488,110200000.0
2007-03-07 06:30:00,1.54487,1.54509,1.54484,1.54495,273700000.0
2007-03-07 06:31:00,1.54496,1.54497,1.54478,1.54482,134300000.0
2007-03-07 06:32:00,1.54473,1.54486,1.54473,1.54481,196600003.0
2007-03-07 06:33:00,1.54486,1.54503,1.54483,1.54486,232100000.0
2007-03-07 06:34:00,1.54488,1.54501,1.54477,1.54501,182700000.0
2007-03-07 06:35:00,1.54493,1.54523,1.54487,1.54502,149400000.0
2007-03-07 06:36:00,1.54504,1.54528,1.54502,1.54502,89800000.0
2007-03-07 06:37:00,1.54503,1.54518,1.54497,1.54513,245800001.0
2007-03-07 06:38:00,1.54506,1.54531,1.54498,1.54505,115800001.0
2007-03-07 06:39:00,1.54515,1.54521,1.54492,1.54493,35900000.0
2007-03-07 06:40:00,1.54504,1.54519,1.54499,1.54499,128800000.0
2007-03-07 06:41:00,1.54492,1.54519,1.54485,1.54501,190100000.0
2007-03-07 06:42:00,1.54508,1.54529,1.54503,1.54521,292900001.0
2007-03-07 06:43:00,1.54529,1.54537,1.54522,1.54536,149000000.0
2007-03-07 06:44:00,1.54537,1.54543,1.54501,1.54501,289800000.0
2007-03-07 06:45:00,1.54499,1.54518,1.54499,1.54504,262100000.0
2007-03-07 06:46:00,1.54483,1.54492,1.54476,1.5448,215600000.0
2007-03-07 06:47:00,1.5448,1.54494,1.5447,1.54492,271200000.0
2007-03-07 06:48:00,1.54484,1.54515,1.54482,1.5451,40000000.0
2007-03-07 06:49:00,1.54508,1.54525,1.5449,1.54521,310700003.0
2007-03-07 06:50:00,1.54535,1.5454,1.5452,1.54525,52000000.0
2007-03-07 06:51:00,1.54551,1.54552,1.54524,1.54552,38500000.0
2007-03-07 06:52:00,1.54548,1.54564,1.5454,1.54541,220100000.0
2007-03-07 06:53:00,1.54543,1.54577,1.5454,1.54541,270300002.0
2007-03-07 06:54:00,1.54545,1.54571,1.54519,1.54533,469300001.0
2007-03-07 06:55:00,1.5454,1.54565,1.54536,1.54553,300200000.0
2007-03-07 06:56:00,1.54561,1.54561,1.54549,1.54549,30600000.0
2007-03-07 06:57:00,1.54556,1.54569,1.54556,1.54559,74400000.0
2007-03-07 06:58:00,1.5455,1.5455,1.54521,1.54547,179800000.0
2007-03-07 06:59:00,1.54542,1.54545,1.54515,1.54518,333500000.0
2007-03-07 07:00:00,1.54536,1.5454,1.54525,1.54525,129000001.0
2007-03-07 07:01:00,1.54509,1.54528,1.54508,1.54513,266400000.0
2007-03-07 07:02:00,1.54517,1.54529,1.54507,1.54509,399800002.0
2007-03-07 07:03:00,1.54524,1.54539,1.5452,1.54524,116400000.0
2007-03-07 07:04:00,1.5451,1.5451,1.54476,1.54478,336300002.0
2007-03-07 07:05:00,1.54477,1.54497,1.54474,1.54492,124600000.0
2007-03-07 07:06:00,1.54499,1.54504,1.54484,1.54497,196100000.0
2007-03-07 07:07:00,1.5451,1.5451,1.54488,1.54499,185300001.0
2007-03-07 07:08:00,1.54511,1.54521,1.54496,1.54506,250800001.0
2007-03-07 07:09:00,1.54503,1.54504,1.54482,1.54484,202300000.0
2007-03-07 07:10:00,1.54483,1.54483,1.54454,1.54459,488600001.0
2007-03-07 07:11:00,1.54462,1.54472,1.54456,1.54456,358500001.0
2007-03-07 07:12:00,1.54451,1.54472,1.54447,1.54457,239800000.0
2007-03-07 07:13:00,1.54462,1.54501,1.54462,1.54483,277600001.0
2007-03-07 07:14:00,1.54485,1.54499,1.54478,1.54487,498900000.0
2007-03-07 07:15:00,1.54507,1.54526,1.54483,1.54526,253300000.0
2007-03-07 07:16:00,1.54514,1.54524,1.54509,1.54521,191600000.0
2007-03-07 07:17:00,1.54511,1.54526,1.54483,1.54504,217300000.0
2007-03-07 07:18:00,1.54493,1.54536,1.54493,1.5453,395900001.0
2007-03-07 07:19:00,1.54525,1.54537,1.54508,1.54523,313100000.0
2007-03-07 07:20:00,1.54513,1.54513,1.54475,1.54491,454100000.0
2007-03-07 07:21:00,1.54477,1.5449,1.5447,1.54472,293500000.0
2007-03-07 07:22:00,1.54478,1.54487,1.54454,1.5448,304600000.0
2007-03-07 07:23:00,1.54482,1.54494,1.54461,1.54486,435700002.0
2007-03-07 07:24:00,1.54483,1.54493,1.54475,1.5448,254700000.0
2007-03-07 07:25:00,1.54482,1.54487,1.54465,1.54487,361100001.0
2007-03-07 07:26:00,1.54488,1.54512,1.54487,1.54497,242600000.0
2007-03-07 07:27:00,1.54498,1.54505,1.54481,1.54497,153000000.0
2007-03-07 07:28:00,1.54492,1.54492,1.54477,1.54482,266000001.0
2007-03-07 07:29:00,1.5447,1.5447,1.54426,1.54426,220400000.0
2007-03-07 07:30:00,1.54452,1.54476,1.54449,1.54476,521000000.0
2007-03-07 07:31:00,1.54473,1.54491,1.5447,1.54486,265200000.0
2007-03-07 07:32:00,1.54493,1.54494,1.54467,1.54474,526200001.0
2007-03-07 07:33:00,1.54466,1.54478,1.54456,1.54466,374000000.0
2007-03-07 07:34:00,1.54469,1.54469,1.54444,1.54453,303200001.0
2007-03-07 07:35:00,1.54454,1.5447,1.54441,1.54441,239800000.0
2007-03-07 07:36:00,1.54438,1.54461,1.54432,1.54461,377100001.0
2007-03-07 07:37:00,1.54476,1.54477,1.54451,1.5446,212800000.0
2007-03-07 07:38:00,1.54438,1.54458,1.54438,1.54458,32800000.0
2007-03-07 07:39:00,1.54447,1.54454,1.54427,1.5443,399600001.0
2007-03-07 07:40:00,1.54425,1.54449,1.54417,1.54426,309400000.0
2007-03-07 07:41:00,1.54426,1.54444,1.54415,1.54425,633200003.0
2007-03-07 07:42:00,1.54415,1.54415,1.54379,1.544,304900001.0
2007-03-07 07:43:00,1.54404,1.54422,1.54396,1.5441,211700001.0
2007-03-07 07:44:00,1.5436,1.5438,1.5436,1.5438,343200000.0
2007-03-07 07:45:00,1.5441,1.54428,1.54404,1.54411,343200000.0
2007-03-07 07:46:00,1.54413,1.54426,1.54401,1.5441,413200001.0
2007-03-07 07:47:00,1.54405,1.54441,1.54403,1.5441,694400001.0
2007-03-07 07:48:00,1.54413,1.54445,1.54402,1.5441,718200000.0
2007-03-07 07:49:00,1.5442,1.54439,1.54411,1.54428,668300004.0
2007-03-07 07:50:00,1.54431,1.54446,1.54416,1.54424,718800001.0
2007-03-07 07:51:00,1.54442,1.54473,1.54438,1.54452,623600001.0
2007-03-07 07:52:00,1.5444,1.54463,1.54435,1.54454,453600002.0
2007-03-07 07:53:00,1.54455,1.54478,1.5444,1.54462,614300002.0
2007-03-07 07:54:00,1.54457,1.5447,1.54448,1.54455,379800001.0
2007-03-07 07:55:00,1.54453,1.54475,1.5445,1.5446,361100000.0
2007-03-07 07:56:00,1.5445,1.5447,1.5444,1.54457,729200001.0
2007-03-07 07:57:00,1.54452,1.54466,1.54436,1.54444,586800000.0
2007-03-07 07:58:00,1.54437,1.54454,1.54429,1.54429,653100001.0
2007-03-07 07:59:00,1.54422,1.54456,1.5442,1.54443,469100002.0
2007-03-07 08:00:00,1.54446,1.54456,1.54423,1.54444,353400000.0
2007-03-07 08:01:00,1.54433,1.5447,1.54426,1.54443,482000000.0
2007-03-07 08:02:00,1.54443,1.54457,1.54436,1.54453,257500001.0
2007-03-07 08:03:00,1.54451,1.54458,1.54435,1.54453,506600002.0
2007-03-07 08:04:00,1.54439,1.54459,1.54426,1.54453,413000002.0
2007-03-07 08:05:00,1.54456,1.54456,1.54433,1.54433,312100002.0
2007-03-07 08:06:00,1.54471,1.5448,1.54437,1.54452,704000004.0
2007-03-07 08:07:00,1.54432,1.54447,1.54417,1.54429,453000001.0
2007-03-07 08:08:00,1.54455,1.54472,1.54452,1.54462,403000000.0
2007-03-07 08:09:00,1.54457,1.54473,1.5444,1.54447,536100003.0
2007-03-07 08:10:00,1.54447,1.54469,1.54428,1.54453,558200001.0
2007-03-07 08:11:00,1.54447,1.54452,1.54423,1.54433,241100001.0
2007-03-07 08:12:00,1.54427,1.5444,1.54417,1.54433,431200000.0
2007-03-07 08:13:00,1.54433,1.54445,1.54423,1.54435,239500001.0
2007-03-07 08:14:00,1.5427,1.5428,1.5427,1.5428,284300002.0
2007-03-07 08:15:00,1.54425,1.54442,1.54421,1.54432,284300002.0
2007-03-07 08:16:00,1.54427,1.54427,1.54411,1.54413,273000000.0
2007-03-07 08:17:00,1.54414,1.5443,1.54412,1.54419,270000000.0
2007-03-07 08:18:00,1.54417,1.54423,1.54404,1.54404,257600001.0
2007-03-07 08:19:00,1.54395,1.54417,1.54389,1.54417,313900000.0
2007-03-07 08:20:00,1.5443,1.54432,1.54409,1.54411,277100000.0
2007-03-07 08:21:00,1.54411,1.54432,1.54405,1.54418,479400000.0
2007-03-07 08:22:00,1.54427,1.54438,1.5442,1.5443,315800000.0
2007-03-07 08:23:00,1.54422,1.54422,1.54404,1.54406,257000000.0
2007-03-07 08:24:00,1.54408,1.54425,1.54397,1.54401,475400002.0
2007-03-07 08:25:00,1.54408,1.54431,1.54391,1.54391,543400003.0
2007-03-07 08:26:00,1.54387,1.54397,1.54382,1.54393,392600001.0
2007-03-07 08:27:00,1.5442,1.5443,1.54403,1.54416,346300000.0
2007-03-07 08:28:00,1.54413,1.54429,1.54404,1.54422,554100001.0
2007-03-07 08:29:00,1.54411,1.54422,1.54395,1.544,407000000.0
2007-03-07 08:30:00,1.54395,1.54413,1.54386,1.54412,494100002.0
2007-03-07 08:31:00,1.54401,1.54415,1.54384,1.54396,269400000.0
2007-03-07 08:32:00,1.54391,1.54416,1.54391,1.54411,350600004.0
2007-03-07 08:33:00,1.54411,1.54416,1.54403,1.54405,182200001.0
2007-03-07 08:34:00,1.54409,1.54413,1.54375,1.54381,600700001.0
2007-03-07 08:35:00,1.54402,1.54418,1.54399,1.54411,544000002.0
2007-03-07 08:36:00,1.54415,1.5444,1.54406,1.54437,423900001.0
2007-03-07 08:37:00,1.54434,1.54453,1.54421,1.54426,291800000.0
2007-03-07 08:38:00,1.54424,1.54434,1.54407,1.5443,326800000.0
2007-03-07 08:39:00,1.54425,1.54435,1.54403,1.5441,572700001.0
2007-03-07 08:40:00,1.54403,1.54451,1.54402,1.54417,379900002.0
2007-03-07 08:41:00,1.54437,1.54452,1.54417,1.54436,496300002.0
2007-03-07 08:42:00,1.54424,1.54436,1.54387,1.54387,500500003.0
2007-03-07 08:43:00,1.54395,1.544,1.54371,1.54372,287100001.0
2007-03-07 08:44:00,1.54371,1.54394,1.54365,1.54378,463600001.0
2007-03-07 08:45:00,1.54387,1.54412,1.54374,1.54385,682500003.0
2007-03-07 08:46:00,1.54393,1.54422,1.5438,1.54402,756000000.0
2007-03-07 08:47:00,1.54414,1.54426,1.54404,1.54412,555000002.0
2007-03-07 08:48:00,1.54411,1.54447,1.54406,1.54433,373100001.0
2007-03-07 08:49:00,1.5443,1.54445,1.54425,1.5443,509300001.0
2007-03-07 08:50:00,1.54443,1.54443,1.54413,1.54427,570600004.0
2007-03-07 08:51:00,1.54409,1.54427,1.54389,1.54401,564900000.0
2007-03-07 08:52:00,1.54398,1.54419,1.54375,1.54375,606100001.0
2007-03-07 08:53:00,1.54399,1.54416,1.5438,1.54397,579800003.0
2007-03-07 08:54:00,1.54417,1.54436,1.54408,1.54417,694900002.0
2007-03-07 08:55:00,1.544,1.54402,1.54373,1.54388,636000002.0
2007-03-07 08:56:00,1.54391,1.54422,1.54387,1.54415,536500002.0
2007-03-07 08:57:00,1.54407,1.5442,1.54379,1.54389,568000003.0
2007-03-07 08:58:00,1.54375,1.54393,1.54365,1.54377,454300001.0
2007-03-07 08:59:00,1.54374,1.54382,1.54361,1.54373,326700000.0
2007-03-07 09:00:00,1.54376,1.5439,1.54355,1.54357,541200001.0
2007-03-07 09:01:00,1.54346,1.54357,1.54324,1.54327,402400000.0
2007-03-07 09:02:00,1.54318,1.54335,1.54284,1.54285,669300000.0
2007-03-07 09:03:00,1.54285,1.54312,1.54281,1.54299,687000003.0
2007-03-07 09:04:00,1.54315,1.54341,1.54296,1.54321,593900001.0
2007-03-07 09:05:00,1.54315,1.54338,1.54313,1.54327,596400002.0
2007-03-07 09:06:00,1.54321,1.54342,1.54306,1.54328,609700001.0
2007-03-07 09:07:00,1.54316,1.54327,1.5431,1.54322,364000002.0
2007-03-07 09:08:00,1.54318,1.54318,1.54287,1.54316,210800000.0
2007-03-07 09:09:00,1.54316,1.54338,1.54306,1.54318,294100000.0
2007-03-07 09:10:00,1.54301,1.5431,1.54287,1.54289,370800001.0
2007-03-07 09:11:00,1.54288,1.54293,1.54264,1.54282,602300002.0
2007-03-07 09:12:00,1.54288,1.5432,1.54273,1.54289,485600001.0
2007-03-07 09:13:00,1.54307,1.5433,1.54287,1.54293,477000002.0
2007-03-07 09:14:00,1.54286,1.54303,1.54282,1.54297,314300000.0
2007-03-07 09:15:00,1.54292,1.54307,1.54263,1.54307,408400001.0
2007-03-07 09:16:00,1.54284,1.54303,1.54272,1.54272,497000000.0
2007-03-07 09:17:00,1.54281,1.54304,1.54261,1.54278,476300000.0
2007-03-07 09:18:00,1.54286,1.54301,1.54283,1.54289,207900000.0
2007-03-07 09:19:00,1.5432,1.54346,1.54311,1.54319,501500000.0
2007-03-07 09:20:00,1.5431,1.54316,1.54289,1.54295,256700001.0
2007-03-07 09:21:00,1.54313,1.54338,1.54306,1.54316,290400000.0
2007-03-07 09:22:00,1.54307,1.54309,1.54287,1.54287,340900000.0
2007-03-07 09:23:00,1.54305,1.54305,1.54276,1.5428,346800000.0
2007-03-07 09:24:00,1.54288,1.54313,1.54276,1.54278,351300004.0
2007-03-07 09:25:00,1.54278,1.54293,1.54274,1.54289,401600000.0
2007-03-07 09:26:00,1.54272,1.54301,1.54272,1.54297,558800000.0
2007-03-07 09:27:00,1.543,1.5432,1.54295,1.54306,400700003.0
2007-03-07 09:28:00,1.5432,1.54369,1.5432,1.54368,508600001.0
2007-03-07 09:29:00,1.54384,1.54394,1.54358,1.54359,454800000.0
2007-03-07 09:30:00,1.54343,1.54358,1.54324,1.54346,721900002.0
2007-03-07 09:31:00,1.54341,1.54378,1.54317,1.54343,352800000.0
2007-03-07 09:32:00,1.54346,1.54373,1.54312,1.54342,359000000.0
2007-03-07 09:33:00,1.54323,1.54323,1.54262,1.54262,306000001.0
2007-03-07 09:34:00,1.54276,1.54281,1.54244,1.54281,453700001.0
2007-03-07 09:35:00,1.54282,1.54292,1.54267,1.54279,296500002.0
2007-03-07 09:36:00,1.54265,1.5427,1.54243,1.5427,359500000.0
2007-03-07 09:37:00,1.54262,1.54263,1.54227,1.54235,420500000.0
2007-03-07 09:38:00,1.54247,1.54274,1.54246,1.54265,416800002.0
2007-03-07 09:39:00,1.54257,1.5429,1.54235,1.54276,453900002.0
2007-03-07 09:40:00,1.54281,1.54296,1.54269,1.54273,397200001.0
2007-03-07 09:41:00,1.54287,1.54335,1.5428,1.54335,542900005.0
2007-03-07 09:42:00,1.54337,1.54358,1.54307,1.54332,479100000.0
2007-03-07 09:43:00,1.5434,1.5434,1.54313,1.54313,300200001.0
2007-03-07 09:44:00,1.54298,1.54328,1.54294,1.54294,489400000.0
2007-03-07 09:45:00,1.5432,1.54364,1.54314,1.54357,525800001.0
2007-03-07 09:46:00,1.54365,1.54391,1.54352,1.54362,306600000.0
2007-03-07 09:47:00,1.54354,1.54366,1.54335,1.54348,402300000.0
2007-03-07 09:48:00,1.54289,1.54297,1.54256,1.54256,331400001.0
2007-03-07 09:49:00,1.54284,1.54312,1.54274,1.54296,554300001.0
2007-03-07 09:50:00,1.54275,1.54275,1.54224,1.54225,480500001.0
2007-03-07 09:51:00,1.54183,1.5424,1.54167,1.5418,448900001.0
2007-03-07 09:52:00,1.54175,1.54212,1.54173,1.542,446200000.0
2007-03-07 09:53:00,1.54214,1.54231,1.54205,1.54208,354000000.0
2007-03-07 09:54:00,1.5419,1.54215,1.54173,1.54196,507100000.0
2007-03-07 09:55:00,1.54186,1.54199,1.54159,1.54193,559000001.0
2007-03-07 09:56:00,1.5419,1.54201,1.54177,1.5418,377500001.0
2007-03-07 09:57:00,1.54194,1.5421,1.54185,1.54191,561300002.0
2007-03-07 09:58:00,1.5421,1.5421,1.54179,1.54186,820800001.0
2007-03-07 09:59:00,1.5421,1.54228,1.54195,1.54211,688100003.0
2007-03-07 10:00:00,1.54219,1.54227,1.54182,1.54182,198000000.0
2007-03-07 10:01:00,1.54191,1.54191,1.54153,1.54183,679900000.0
2007-03-07 10:02:00,1.54204,1.54217,1.54184,1.54206,646400004.0
2007-03-07 10:03:00,1.54201,1.5422,1.54196,1.54213,398200000.0
2007-03-07 10:04:00,1.54177,1.54179,1.54108,1.5414,424400000.0
2007-03-07 10:05:00,1.54128,1.54141,1.54107,1.54132,399500000.0
2007-03-07 10:06:00,1.54138,1.54166,1.54132,1.54166,476600000.0
2007-03-07 10:07:00,1.54154,1.54181,1.54148,1.54172,551700000.0
2007-03-07 10:08:00,1.54169,1.54187,1.54165,1.54174,494900000.0
2007-03-07 10:09:00,1.54178,1.54178,1.54141,1.5415,477900002.0
2007-03-07 10:10:00,1.54147,1.54162,1.54145,1.5415,411600000.0
2007-03-07 10:11:00,1.54167,1.54183,1.54157,1.54158,368700000.0
2007-03-07 10:12:00,1.54164,1.54165,1.5414,1.54159,478200000.0
2007-03-07 10:13:00,1.54172,1.54176,1.54151,1.54157,434700003.0
2007-03-07 10:14:00,1.54155,1.54173,1.54143,1.54155,493100001.0
2007-03-07 10:15:00,1.54156,1.5417,1.54149,1.54155,479400001.0
2007-03-07 10:16:00,1.54156,1.54156,1.54117,1.54142,378200000.0
2007-03-07 10:17:00,1.5414,1.54158,1.54119,1.54124,305000000.0
2007-03-07 10:18:00,1.54121,1.54138,1.54107,1.54107,416200000.0
2007-03-07 10:19:00,1.54105,1.54105,1.54086,1.54092,344100000.0
2007-03-07 10:20:00,1.54068,1.5407,1.54045,1.54048,481500000.0
2007-03-07 10:21:00,1.5406,1.54086,1.54059,1.54082,442800001.0
2007-03-07 10:22:00,1.54084,1.54106,1.54075,1.54095,341200001.0
2007-03-07 10:23:00,1.54086,1.54109,1.54074,1.54081,498800002.0
2007-03-07 10:24:00,1.54093,1.54116,1.54085,1.54103,440300001.0
2007-03-07 10:25:00,1.54134,1.54137,1.54099,1.54113,355500000.0
2007-03-07 10:26:00,1.54111,1.54144,1.54101,1.54127,546700002.0
2007-03-07 10:27:00,1.54121,1.54128,1.54108,1.54109,483500002.0
2007-03-07 10:28:00,1.54116,1.54136,1.54104,1.54115,603500001.0
2007-03-07 10:29:00,1.5413,1.54159,1.54119,1.54142,521100001.0
2007-03-07 10:30:00,1.54178,1.54209,1.54166,1.54182,660200000.0
2007-03-07 10:31:00,1.54174,1.54228,1.54174,1.54185,455500001.0
2007-03-07 10:32:00,1.54173,1.54197,1.54155,1.5417,547800000.0
2007-03-07 10:33:00,1.54189,1.54201,1.54164,1.54201,518500001.0
2007-03-07 10:34:00,1.54206,1.54211,1.54186,1.54203,389400001.0
2007-03-07 10:35:00,1.54197,1.54231,1.54197,1.54207,494900002.0
2007-03-07 10:36:00,1.54211,1.54232,1.54194,1.54213,524900002.0
2007-03-07 10:37:00,1.54222,1.54232,1.54206,1.54229,553000001.0
2007-03-07 10:38:00,1.54223,1.54223,1.54175,1.54175,420600001.0
2007-03-07 10:39:00,1.54175,1.54184,1.54155,1.54177,386000000.0
2007-03-07 10:40:00,1.54202,1.54226,1.54198,1.54206,305700000.0
2007-03-07 10:41:00,1.54208,1.54234,1.54199,1.54206,598400000.0
2007-03-07 10:42:00,1.54206,1.54213,1.54191,1.54206,410100001.0
2007-03-07 10:43:00,1.54203,1.5421,1.54176,1.54184,424100000.0
2007-03-07 10:44:00,1.54201,1.54223,1.54175,1.54191,560000000.0
2007-03-07 10:45:00,1.54194,1.54226,1.54187,1.54224,518100001.0
2007-03-07 10:46:00,1.54229,1.54242,1.54208,1.5423,305600002.0
2007-03-07 10:47:00,1.54225,1.54234,1.5421,1.54213,434400002.0
2007-03-07 10:48:00,1.54207,1.54222,1.54198,1.54209,508100000.0
2007-03-07 10:49:00,1.54183,1.54188,1.54159,1.54164,360700000.0
2007-03-07 10:50:00,1.5418,1.54185,1.54142,1.54156,517300000.0
2007-03-07 10:51:00,1.54131,1.54182,1.54125,1.54149,463900002.0
2007-03-07 10:52:00,1.54154,1.54184,1.54134,1.54168,338000001.0
2007-03-07 10:53:00,1.54163,1.54181,1.54157,1.54165,388500000.0
2007-03-07 10:54:00,1.54155,1.54175,1.54146,1.54163,418900001.0
2007-03-07 10:55:00,1.54153,1.54176,1.54144,1.54158,608900004.0
2007-03-07 10:56:00,1.54175,1.54183,1.5415,1.54169,512100001.0
2007-03-07 10:57:00,1.5419,1.5419,1.54158,1.54184,329900002.0
2007-03-07 10:58:00,1.54186,1.54193,1.5416,1.54172,418700001.0
2007-03-07 10:59:00,1.54159,1.54203,1.54158,1.5418,821700001.0
2007-03-07 11:00:00,1.54199,1.54225,1.54193,1.54213,478100000.0
2007-03-07 11:01:00,1.54206,1.54239,1.54206,1.54228,563300000.0
2007-03-07 11:02:00,1.54231,1.5425,1.54215,1.54231,542600001.0
2007-03-07 11:03:00,1.54226,1.54226,1.54201,1.54226,226300001.0
2007-03-07 11:04:00,1.54217,1.54217,1.54166,1.54209,590200005.0
2007-03-07 11:05:00,1.54212,1.54238,1.54194,1.54205,470300000.0
2007-03-07 11:06:00,1.54212,1.54212,1.54175,1.54206,665500001.0
2007-03-07 11:07:00,1.54215,1.54243,1.54213,1.54227,279400001.0
2007-03-07 11:08:00,1.54244,1.54248,1.54219,1.54228,330000000.0
2007-03-07 11:09:00,1.54204,1.54235,1.54199,1.54217,397400002.0
2007-03-07 11:10:00,1.54221,1.54237,1.5421,1.54223,498100001.0
2007-03-07 11:11:00,1.54213,1.54254,1.54203,1.54208,536700001.0
2007-03-07 11:12:00,1.54198,1.54221,1.54184,1.54201,483700001.0
2007-03-07 11:13:00,1.5419,1.54203,1.54175,1.54195,383200001.0
2007-03-07 11:14:00,1.54186,1.54208,1.54182,1.54197,479900000.0
2007-03-07 11:15:00,1.54195,1.54195,1.54141,1.5415,486700001.0
2007-03-07 11:16:00,1.54157,1.54184,1.54149,1.54179,473900001.0
2007-03-07 11:17:00,1.54178,1.54182,1.54154,1.5417,405400000.0
2007-03-07 11:18:00,1.54174,1.54184,1.54152,1.54166,399700002.0
2007-03-07 11:19:00,1.54163,1.54181,1.54146,1.5415,373700001.0
2007-03-07 11:20:00,1.54147,1.54165,1.54131,1.54138,585200002.0
2007-03-07 11:21:00,1.54156,1.54165,1.54122,1.5414,592800002.0
2007-03-07 11:22:00,1.5411,1.5413,1.54094,1.5413,607200002.0
2007-03-07 11:23:00,1.5413,1.5414,1.54104,1.54129,453300000.0
2007-03-07 11:24:00,1.54143,1.54143,1.54121,1.54121,426200002.0
2007-03-07 11:25:00,1.54113,1.54125,1.54096,1.54102,375800001.0
2007-03-07 11:26:00,1.54106,1.54118,1.54082,1.54102,508900001.0
2007-03-07 11:27:00,1.54107,1.54114,1.54071,1.54082,664200002.0
2007-03-07 11:28:00,1.54094,1.54121,1.54085,1.54103,381100002.0
2007-03-07 11:29:00,1.54096,1.54096,1.54043,1.54075,490200002.0
2007-03-07 11:30:00,1.54077,1.54088,1.54065,1.54074,426400002.0
2007-03-07 11:31:00,1.54069,1.5411,1.54067,1.54096,568800001.0
2007-03-07 11:32:00,1.541,1.54143,1.54096,1.54134,423700002.0
2007-03-07 11:33:00,1.5414,1.54161,1.54128,1.54143,519100003.0
2007-03-07 11:34:00,1.54158,1.54203,1.54156,1.54178,613700001.0
2007-03-07 11:35:00,1.54196,1.5423,1.54196,1.5423,489500000.0
2007-03-07 11:36:00,1.54234,1.54265,1.54234,1.54255,533300004.0
2007-03-07 11:37:00,1.54252,1.54266,1.54239,1.54258,484800000.0
2007-03-07 11:38:00,1.54247,1.54258,1.54237,1.54243,566100001.0
2007-03-07 11:39:00,1.54262,1.5429,1.54234,1.54257,674200001.0
2007-03-07 11:40:00,1.54263,1.54293,1.54261,1.54284,675100003.0
2007-03-07 11:41:00,1.54282,1.54303,1.5426,1.54279,667100001.0
2007-03-07 11:42:00,1.54277,1.54312,1.54271,1.54288,595200002.0
2007-03-07 11:43:00,1.54288,1.54318,1.54288,1.54295,527700001.0
2007-03-07 11:44:00,1.54295,1.54313,1.54274,1.54278,624800003.0
2007-03-07 11:45:00,1.5429,1.54294,1.54266,1.54281,492400000.0
2007-03-07 11:46:00,1.5428,1.5428,1.54214,1.54225,488400002.0
2007-03-07 11:47:00,1.54198,1.54206,1.54171,1.54206,421600000.0
2007-03-07 11:48:00,1.54208,1.54234,1.54199,1.54214,535600000.0
2007-03-07 11:49:00,1.54231,1.54256,1.54226,1.54233,442600003.0
2007-03-07 11:50:00,1.54233,1.54255,1.54224,1.54237,334200003.0
2007-03-07 11:51:00,1.5422,1.54239,1.54219,1.54219,157600000.0
2007-03-07 11:52:00,1.54218,1.54238,1.54218,1.54226,240200000.0
2007-03-07 11:53:00,1.54237,1.54271,1.5423,1.54247,185100000.0
2007-03-07 11:54:00,1.54254,1.54285,1.54239,1.54239,327700000.0
2007-03-07 11:55:00,1.54249,1.54254,1.54229,1.54233,477400000.0
2007-03-07 11:56:00,1.54234,1.54251,1.54221,1.54247,499500002.0
2007-03-07 11:57:00,1.5425,1.5425,1.54211,1.54241,535500001.0
2007-03-07 11:58:00,1.54248,1.54248,1.54216,1.54221,407800000.0
2007-03-07 11:59:00,1.54236,1.54268,1.54229,1.54244,478400004.0
2007-03-07 12:00:00,1.54259,1.54277,1.54244,1.54265,519000001.0
2007-03-07 12:01:00,1.54258,1.54275,1.54241,1.5425,474300000.0
2007-03-07 12:02:00,1.54255,1.54262,1.54245,1.54249,358600001.0
2007-03-07 12:03:00,1.54253,1.54253,1.5423,1.54253,382600001.0
2007-03-07 12:04:00,1.54246,1.54257,1.54228,1.5424,384800001.0
2007-03-07 12:05:00,1.5425,1.5425,1.54217,1.54225,359400000.0
2007-03-07 12:06:00,1.54221,1.54255,1.54221,1.5424,380500001.0
2007-03-07 12:07:00,1.54249,1.54259,1.5423,1.54256,310000000.0
2007-03-07 12:08:00,1.54274,1.54283,1.54255,1.54271,507700002.0
2007-03-07 12:09:00,1.54281,1.54318,1.54281,1.54316,426400000.0
2007-03-07 12:10:00,1.54328,1.54353,1.54314,1.54324,391000001.0
2007-03-07 12:11:00,1.54313,1.54328,1.54302,1.54318,246300000.0
2007-03-07 12:12:00,1.54313,1.54317,1.5429,1.54304,236200001.0
2007-03-07 12:13:00,1.5429,1.54297,1.54226,1.5427,570400001.0
2007-03-07 12:14:00,1.54261,1.54278,1.54243,1.54274,638200001.0
2007-03-07 12:15:00,1.54268,1.54285,1.54261,1.54276,313900001.0
2007-03-07 12:16:00,1.54277,1.54297,1.54271,1.54274,436400000.0
2007-03-07 12:17:00,1.54271,1.54277,1.5426,1.54265,217000001.0
2007-03-07 12:18:00,1.54282,1.54284,1.54245,1.54284,325300000.0
2007-03-07 12:19:00,1.54281,1.54283,1.54253,1.54257,438600001.0
2007-03-07 12:20:00,1.54254,1.54275,1.54246,1.54268,371700000.0
2007-03-07 12:21:00,1.54262,1.54278,1.54247,1.54257,397900001.0
2007-03-07 12:22:00,1.54262,1.54289,1.54252,1.54254,302600000.0
2007-03-07 12:23:00,1.5424,1.54298,1.5424,1.54283,352200000.0
2007-03-07 12:24:00,1.54266,1.54295,1.54257,1.54267,589500001.0
2007-03-07 12:25:00,1.54282,1.54289,1.54243,1.54264,405600000.0
2007-03-07 12:26:00,1.54266,1.54295,1.54264,1.54295,518600001.0
2007-03-07 12:27:00,1.5429,1.54313,1.5429,1.54303,443900000.0
2007-03-07 12:28:00,1.54303,1.54328,1.54291,1.54312,499600000.0
2007-03-07 12:29:00,1.5431,1.54332,1.54304,1.54307,661300001.0
2007-03-07 12:30:00,1.54304,1.54321,1.54296,1.54311,572400001.0
2007-03-07 12:31:00,1.5432,1.5434,1.54296,1.54306,758100005.0
2007-03-07 12:32:00,1.54301,1.54323,1.54291,1.54301,641300003.0
2007-03-07 12:33:00,1.54305,1.54305,1.54275,1.54288,43200000.0
2007-03-07 12:34:00,1.54279,1.54308,1.54261,1.54293,587200000.0
2007-03-07 12:35:00,1.54309,1.54318,1.54283,1.54313,695300003.0
2007-03-07 12:36:00,1.54303,1.54316,1.54296,1.54303,367600000.0
2007-03-07 12:37:00,1.5431,1.54321,1.54303,1.54319,506800001.0
2007-03-07 12:38:00,1.54318,1.54335,1.5431,1.5432,663300001.0
2007-03-07 12:39:00,1.54316,1.54321,1.54293,1.54301,477000000.0
2007-03-07 12:40:00,1.54306,1.54318,1.54298,1.54316,553000002.0
2007-03-07 12:41:00,1.54312,1.54329,1.54305,1.54308,206900000.0
2007-03-07 12:42:00,1.54303,1.54321,1.54294,1.54309,327600000.0
2007-03-07 12:43:00,1.54305,1.54321,1.54293,1.54303,503100001.0
2007-03-07 12:44:00,1.54303,1.54322,1.5429,1.54311,459300002.0
2007-03-07 12:45:00,1.54312,1.54328,1.5428,1.54328,434200000.0
2007-03-07 12:46:00,1.54318,1.54335,1.54314,1.54333,422200000.0
2007-03-07 12:47:00,1.54322,1.54335,1.54309,1.54321,381600003.0
2007-03-07 12:48:00,1.54308,1.54333,1.54305,1.54322,517800003.0
2007-03-07 12:49:00,1.54339,1.54351,1.54314,1.54336,469000001.0
2007-03-07 12:50:00,1.54338,1.54343,1.5431,1.54316,467100000.0
2007-03-07 12:51:00,1.54277,1.54329,1.54277,1.54289,492000000.0
2007-03-07 12:52:00,1.54295,1.54309,1.54283,1.54305,303900001.0
2007-03-07 12:53:00,1.54296,1.54317,1.54284,1.54298,252900000.0
2007-03-07 12:54:00,1.54292,1.54328,1.54286,1.54304,373200001.0
2007-03-07 12:55:00,1.54306,1.54327,1.54299,1.54304,447500001.0
2007-03-07 12:56:00,1.54309,1.54311,1.54282,1.5429,453700000.0
2007-03-07 12:57:00,1.54303,1.54323,1.54286,1.54307,493200000.0
2007-03-07 12:58:00,1.54312,1.54317,1.54297,1.54313,355700001.0
2007-03-07 12:59:00,1.54304,1.54343,1.54302,1.54332,762000002.0
2007-03-07 13:00:00,1.54339,1.54352,1.54331,1.54352,220400000.0
2007-03-07 13:01:00,1.54348,1.54354,1.54326,1.54342,305800001.0
2007-03-07 13:02:00,1.54334,1.54357,1.54329,1.54349,394300001.0
2007-03-07 13:03:00,1.54345,1.54373,1.54338,1.54349,429100001.0
2007-03-07 13:04:00,1.54347,1.5435,1.54337,1.54347,277200001.0
2007-03-07 13:05:00,1.5435,1.54361,1.54345,1.54351,146900000.0
2007-03-07 13:06:00,1.54363,1.54367,1.54338,1.54356,367500000.0
2007-03-07 13:07:00,1.54352,1.54359,1.54343,1.54343,302000001.0
2007-03-07 13:08:00,1.5434,1.54348,1.54332,1.54334,193700000.0
2007-03-07 13:09:00,1.54335,1.54345,1.54313,1.54321,293900001.0
2007-03-07 13:10:00,1.54327,1.54332,1.54315,1.5433,126200000.0
2007-03-07 13:11:00,1.54339,1.54362,1.54328,1.54347,416900000.0
2007-03-07 13:12:00,1.54354,1.54356,1.54341,1.5435,288500000.0
2007-03-07 13:13:00,1.54343,1.54343,1.54319,1.54338,319500000.0
2007-03-07 13:14:00,1.5434,1.54344,1.54327,1.54339,326500000.0
2007-03-07 13:15:00,1.54337,1.54347,1.5432,1.54345,405100000.0
2007-03-07 13:16:00,1.54341,1.54351,1.54318,1.54327,131600000.0
2007-03-07 13:17:00,1.54344,1.5435,1.54335,1.54335,149800001.0
2007-03-07 13:18:00,1.54329,1.54354,1.54329,1.54346,299700001.0
2007-03-07 13:19:00,1.54317,1.54332,1.54294,1.54326,385400002.0
2007-03-07 13:20:00,1.54321,1.54326,1.54309,1.54315,182300000.0
2007-03-07 13:21:00,1.54323,1.54348,1.54323,1.54343,156200000.0
2007-03-07 13:22:00,1.54341,1.54342,1.54303,1.54313,252900000.0
2007-03-07 13:23:00,1.5431,1.54322,1.543,1.54319,263000000.0
2007-03-07 13:24:00,1.54312,1.54333,1.54302,1.54312,222900000.0
2007-03-07 13:25:00,1.54317,1.54334,1.54316,1.54334,139500000.0
2007-03-07 13:26:00,1.54332,1.54337,1.543,1.54325,227500000.0
2007-03-07 13:27:00,1.54327,1.54329,1.54284,1.54284,284200000.0
2007-03-07 13:28:00,1.54279,1.54297,1.54272,1.54295,544700002.0
2007-03-07 13:29:00,1.5428,1.54304,1.5427,1.54304,631800002.0
2007-03-07 13:30:00,1.5433,1.54348,1.54314,1.54321,565300002.0
2007-03-07 13:31:00,1.54314,1.54332,1.54296,1.54306,570600002.0
2007-03-07 13:32:00,1.54305,1.54317,1.543,1.5431,226500000.0
2007-03-07 13:33:00,1.54304,1.54325,1.54297,1.54299,448300001.0
2007-03-07 13:34:00,1.54302,1.54314,1.54289,1.54299,275300000.0
2007-03-07 13:35:00,1.5431,1.5431,1.54274,1.54301,312800000.0
2007-03-07 13:36:00,1.54292,1.54292,1.54242,1.54242,432800000.0
2007-03-07 13:37:00,1.5423,1.54235,1.54193,1.54193,483500000.0
2007-03-07 13:38:00,1.54193,1.54223,1.54193,1.542,388300000.0
2007-03-07 13:39:00,1.5422,1.54237,1.5421,1.54212,278500001.0
2007-03-07 13:40:00,1.54194,1.54222,1.54183,1.54216,373400000.0
2007-03-07 13:41:00,1.54231,1.54231,1.54196,1.54201,243500001.0
2007-03-07 13:42:00,1.54212,1.54216,1.54201,1.54212,204200002.0
2007-03-07 13:43:00,1.54219,1.54238,1.54212,1.54238,102900000.0
2007-03-07 13:44:00,1.54235,1.54235,1.54204,1.54218,268500001.0
2007-03-07 13:45:00,1.54229,1.54242,1.54207,1.5421,452000001.0
2007-03-07 13:46:00,1.54214,1.54234,1.54201,1.54231,434800000.0
2007-03-07 13:47:00,1.54233,1.54245,1.54215,1.54237,516300000.0
2007-03-07 13:48:00,1.5425,1.5428,1.5425,1.5427,197800000.0
2007-03-07 13:49:00,1.54243,1.54243,1.5423,1.54238,197800000.0
2007-03-07 13:50:00,1.54239,1.54255,1.54228,1.54242,286600001.0
2007-03-07 13:51:00,1.54227,1.54232,1.54216,1.54228,278000001.0
2007-03-07 13:52:00,1.5421,1.54236,1.54201,1.54232,416800001.0
2007-03-07 13:53:00,1.5423,1.54253,1.54227,1.54234,530600000.0
2007-03-07 13:54:00,1.54226,1.54262,1.54225,1.54254,371900000.0
2007-03-07 13:55:00,1.54233,1.54262,1.54218,1.54219,397000001.0
2007-03-07 13:56:00,1.54226,1.54235,1.5421,1.54231,434700004.0
2007-03-07 13:57:00,1.5423,1.54247,1.54218,1.54247,316700000.0
2007-03-07 13:58:00,1.54253,1.54269,1.54242,1.54269,222700000.0
2007-03-07 13:59:00,1.5427,1.543,1.5427,1.54282,415200000.0
2007-03-07 14:00:00,1.54257,1.54276,1.54257,1.54267,286900000.0
2007-03-07 14:01:00,1.54261,1.54265,1.54246,1.54246,355600000.0
2007-03-07 14:02:00,1.5425,1.54263,1.54247,1.54248,334000003.0
2007-03-07 14:03:00,1.54245,1.54261,1.54238,1.54247,447400001.0
2007-03-07 14:04:00,1.54247,1.5426,1.54235,1.54243,433400000.0
2007-03-07 14:05:00,1.54242,1.54255,1.5423,1.54251,343500000.0
2007-03-07 14:06:00,1.54262,1.54262,1.54229,1.54245,356400000.0
2007-03-07 14:07:00,1.54257,1.54265,1.54228,1.5425,343900001.0
2007-03-07 14:08:00,1.54258,1.54269,1.54238,1.54245,415300002.0
2007-03-07 14:09:00,1.5425,1.54255,1.54212,1.54214,192500001.0
2007-03-07 14:10:00,1.54216,1.54232,1.54185,1.5421,273400001.0
2007-03-07 14:11:00,1.54211,1.54211,1.54182,1.54185,143600000.0
2007-03-07 14:12:00,1.5417,1.54199,1.54153,1.54174,272600000.0
2007-03-07 14:13:00,1.54161,1.5418,1.54151,1.54171,151800000.0
2007-03-07 14:14:00,1.54164,1.54174,1.54145,1.54166,193200000.0
2007-03-07 14:15:00,1.54194,1.54212,1.54176,1.54212,377800000.0
2007-03-07 14:16:00,1.54216,1.54225,1.54195,1.542,206900001.0
2007-03-07 14:17:00,1.542,1.54236,1.54192,1.54218,604300001.0
2007-03-07 14:18:00,1.54217,1.54265,1.54208,1.54242,351000000.0
2007-03-07 14:19:00,1.54227,1.54259,1.54215,1.54245,424000001.0
2007-03-07 14:20:00,1.54241,1.54249,1.54226,1.54249,218100001.0
2007-03-07 14:21:00,1.54261,1.54267,1.54239,1.54239,392400000.0
2007-03-07 14:22:00,1.54255,1.54269,1.5422,1.54241,633400000.0
2007-03-07 14:23:00,1.54256,1.54256,1.54226,1.5424,172300000.0
2007-03-07 14:24:00,1.54223,1.54258,1.5421,1.54218,518600001.0
2007-03-07 14:25:00,1.54222,1.54242,1.54209,1.54233,542600001.0
2007-03-07 14:26:00,1.54229,1.54232,1.54209,1.54211,613700002.0
2007-03-07 14:27:00,1.54219,1.54228,1.54193,1.54226,374600001.0
2007-03-07 14:28:00,1.54219,1.54221,1.54171,1.54214,39800000.0
2007-03-07 14:29:00,1.54207,1.54216,1.54189,1.54216,42200000.0
2007-03-07 14:30:00,1.54212,1.54228,1.54166,1.54228,45800000.0
2007-03-07 14:31:00,1.54208,1.54237,1.54208,1.54219,44800000.0
2007-03-07 14:32:00,1.54228,1.54245,1.54224,1.54245,25400000.0
2007-03-07 14:33:00,1.54216,1.5424,1.54206,1.54232,25400000.0
2007-03-07 14:34:00,1.54244,1.54259,1.54242,1.54257,26800000.0
2007-03-07 14:35:00,1.5427,1.5427,1.54253,1.54253,30300000.0
2007-03-07 14:36:00,1.54262,1.54293,1.54238,1.54238,44900000.0
2007-03-07 14:37:00,1.5428,1.54283,1.54266,1.54283,32800000.0
2007-03-07 14:38:00,1.54297,1.54297,1.54262,1.54287,29200000.0
2007-03-07 14:39:00,1.54258,1.54276,1.54217,1.54258,36200000.0
2007-03-07 14:40:00,1.5426,1.54276,1.54249,1.54254,27800000.0
2007-03-07 14:41:00,1.54254,1.54262,1.54243,1.54255,56600000.0
2007-03-07 14:42:00,1.54215,1.54246,1.54181,1.54181,45600000.0
2007-03-07 14:43:00,1.54236,1.54262,1.54234,1.54246,55200001.0
2007-03-07 14:44:00,1.54249,1.54287,1.5424,1.54286,65200000.0
2007-03-07 14:45:00,1.54261,1.54279,1.54244,1.54269,40800000.0
2007-03-07 14:46:00,1.54283,1.54283,1.54263,1.54269,40200000.0
2007-03-07 14:47:00,1.54266,1.54274,1.54245,1.54274,44500000.0
2007-03-07 14:48:00,1.54267,1.54293,1.54248,1.54293,43800000.0
2007-03-07 14:49:00,1.54294,1.54312,1.5429,1.54305,46800000.0
2007-03-07 14:50:00,1.54304,1.54338,1.54304,1.54338,47200000.0
2007-03-07 14:51:00,1.54351,1.54386,1.54351,1.54372,27400000.0
2007-03-07 14:52:00,1.54367,1.54385,1.54355,1.5437,47000000.0
2007-03-07 14:53:00,1.54346,1.54371,1.54309,1.54348,23300000.0
2007-03-07 14:54:00,1.54375,1.5438,1.54337,1.54337,32700000.0
2007-03-07 14:55:00,1.54352,1.54362,1.54324,1.54324,40800001.0
2007-03-07 14:56:00,1.54338,1.54344,1.54327,1.54342,33000000.0
2007-03-07 14:57:00,1.54357,1.54357,1.5434,1.54348,28000000.0
2007-03-07 14:58:00,1.54349,1.54375,1.54347,1.54347,54100000.0
2007-03-07 14:59:00,1.5437,1.54406,1.5437,1.54398,52200001.0
2007-03-07 15:00:00,1.54401,1.54421,1.5438,1.5438,47200000.0
2007-03-07 15:01:00,1.54413,1.54413,1.54383,1.54397,38200000.0
2007-03-07 15:02:00,1.54407,1.54416,1.5439,1.54416,32800000.0
2007-03-07 15:03:00,1.54417,1.54508,1.54417,1.54473,68600000.0
2007-03-07 15:04:00,1.54456,1.54479,1.54449,1.54469,33200000.0
2007-03-07 15:05:00,1.54452,1.54474,1.54452,1.54464,37400000.0
2007-03-07 15:06:00,1.54462,1.54487,1.54423,1.54487,45700000.0
2007-03-07 15:07:00,1.54502,1.54502,1.54453,1.54479,70700000.0
2007-03-07 15:08:00,1.5448,1.54496,1.54456,1.54481,41900000.0
2007-03-07 15:09:00,1.54476,1.54478,1.54446,1.54456,45000000.0
2007-03-07 15:10:00,1.54452,1.54481,1.54452,1.54456,45800001.0
2007-03-07 15:11:00,1.5447,1.54497,1.5447,1.54488,32600000.0
2007-03-07 15:12:00,1.5449,1.54514,1.5449,1.54501,35400000.0
2007-03-07 15:13:00,1.54511,1.5452,1.54495,1.54519,40200000.0
2007-03-07 15:14:00,1.54477,1.54514,1.54449,1.54449,47300000.0
2007-03-07 15:15:00,1.54487,1.54524,1.5444,1.5449,56600000.0
2007-03-07 15:16:00,1.545,1.54505,1.54449,1.54457,31300000.0
2007-03-07 15:17:00,1.54456,1.54489,1.54441,1.54455,69600001.0
2007-03-07 15:18:00,1.54444,1.54453,1.54411,1.54445,36200000.0
2007-03-07 15:19:00,1.54426,1.54445,1.54408,1.54437,37800000.0
2007-03-07 15:20:00,1.54455,1.54477,1.54455,1.54464,32800000.0
2007-03-07 15:21:00,1.54462,1.54518,1.54459,1.54506,22200000.0
2007-03-07 15:22:00,1.54473,1.5453,1.54473,1.54516,38400000.0
2007-03-07 15:23:00,1.54511,1.54529,1.54484,1.54519,19600000.0
2007-03-07 15:24:00,1.54541,1.54541,1.54503,1.54531,37600001.0
2007-03-07 15:25:00,1.54528,1.54528,1.54496,1.54496,30600000.0
2007-03-07 15:26:00,1.54498,1.54513,1.54481,1.54513,27800000.0
2007-03-07 15:27:00,1.54499,1.54554,1.54499,1.5454,25800000.0
2007-03-07 15:28:00,1.54507,1.54507,1.54438,1.54451,36600000.0
2007-03-07 15:29:00,1.54479,1.54522,1.54479,1.54506,58800000.0
2007-03-07 15:30:00,1.54512,1.54513,1.54489,1.54508,26200000.0
2007-03-07 15:31:00,1.54506,1.54519,1.54505,1.54508,40400000.0
2007-03-07 15:32:00,1.54504,1.54507,1.5449,1.54505,37400000.0
2007-03-07 15:33:00,1.54511,1.54511,1.54468,1.54509,30000000.0
2007-03-07 15:34:00,1.54504,1.54529,1.54504,1.54506,25400000.0
2007-03-07 15:35:00,1.54514,1.5454,1.54511,1.54513,36400000.0
2007-03-07 15:36:00,1.54536,1.5454,1.54509,1.54511,42000000.0
2007-03-07 15:37:00,1.54518,1.54528,1.54488,1.54518,37400000.0
2007-03-07 15:38:00,1.54496,1.5451,1.54489,1.54502,46600000.0
2007-03-07 15:39:00,1.54475,1.54483,1.5447,1.54483,27800000.0
2007-03-07 15:40:00,1.54505,1.54517,1.54495,1.54496,28900000.0
2007-03-07 15:41:00,1.54499,1.54499,1.54436,1.54475,50100000.0
2007-03-07 15:42:00,1.54468,1.54478,1.54442,1.54462,23200000.0
2007-03-07 15:43:00,1.54471,1.54499,1.54458,1.54481,40800000.0
2007-03-07 15:44:00,1.54489,1.54495,1.54457,1.54493,31500000.0
2007-03-07 15:45:00,1.54473,1.54494,1.54452,1.54489,40800000.0
2007-03-07 15:46:00,1.54507,1.54508,1.54483,1.54508,33800000.0
2007-03-07 15:47:00,1.54511,1.54524,1.54485,1.54524,48200001.0
2007-03-07 15:48:00,1.54533,1.54544,1.54515,1.54535,31300000.0
2007-03-07 15:49:00,1.54533,1.54543,1.54504,1.54526,52100000.0
2007-03-07 15:50:00,1.54509,1.54524,1.54509,1.54518,42000001.0
2007-03-07 15:51:00,1.54513,1.54521,1.5449,1.545,41100000.0
2007-03-07 15:52:00,1.54504,1.54513,1.54491,1.54499,37700000.0
2007-03-07 15:53:00,1.54489,1.54502,1.54476,1.54483,51400000.0
2007-03-07 15:54:00,1.54485,1.54485,1.54466,1.54466,25800000.0
2007-03-07 15:55:00,1.54468,1.54479,1.54446,1.54466,50800000.0
2007-03-07 15:56:00,1.54467,1.54513,1.54442,1.54506,43300000.0
2007-03-07 15:57:00,1.54489,1.54516,1.54489,1.54495,28000000.0
2007-03-07 15:58:00,1.54502,1.54502,1.5446,1.5446,25800000.0
2007-03-07 15:59:00,1.54458,1.54465,1.54442,1.54448,37500000.0
2007-03-07 16:00:00,1.54487,1.54533,1.54482,1.54524,35200001.0
2007-03-07 16:01:00,1.545,1.54531,1.54494,1.54507,37400000.0
2007-03-07 16:02:00,1.54511,1.54515,1.54493,1.54514,49500000.0
2007-03-07 16:03:00,1.54509,1.54522,1.54498,1.54515,31600000.0
2007-03-07 16:04:00,1.54506,1.5453,1.54489,1.54489,36600000.0
2007-03-07 16:05:00,1.54492,1.54513,1.54488,1.54513,41300000.0
2007-03-07 16:06:00,1.54512,1.54525,1.54499,1.545,41200000.0
2007-03-07 16:07:00,1.54497,1.54511,1.5449,1.545,57900000.0
2007-03-07 16:08:00,1.54502,1.54514,1.54494,1.54509,37800000.0
2007-03-07 16:09:00,1.54496,1.54527,1.54496,1.54517,30600000.0
2007-03-07 16:10:00,1.54527,1.54541,1.54523,1.54531,30200000.0
2007-03-07 16:11:00,1.54513,1.54547,1.54513,1.54541,29400000.0
2007-03-07 16:12:00,1.54529,1.54551,1.54521,1.54532,39600000.0
2007-03-07 16:13:00,1.54529,1.54557,1.54522,1.54557,38200001.0
2007-03-07 16:14:00,1.54568,1.54646,1.54568,1.54624,45000000.0
2007-03-07 16:15:00,1.54597,1.54628,1.54597,1.54627,37800000.0
2007-03-07 16:16:00,1.54604,1.5463,1.54603,1.54603,40800000.0
2007-03-07 16:17:00,1.54579,1.54579,1.54562,1.54577,29200000.0
2007-03-07 16:18:00,1.54566,1.54576,1.54555,1.54576,29600000.0
2007-03-07 16:19:00,1.54606,1.54606,1.54573,1.54578,43200001.0
2007-03-07 16:20:00,1.54567,1.54584,1.54563,1.54578,54000001.0
2007-03-07 16:21:00,1.54577,1.54583,1.54555,1.54576,45000000.0
2007-03-07 16:22:00,1.5458,1.54601,1.54578,1.54593,30600000.0
2007-03-07 16:23:00,1.54615,1.54615,1.54604,1.54607,35000000.0
2007-03-07 16:24:00,1.54602,1.5461,1.54591,1.54593,20600000.0
2007-03-07 16:25:00,1.54605,1.54617,1.54553,1.5459,31600000.0
2007-03-07 16:26:00,1.54605,1.54638,1.54601,1.54607,47500000.0
2007-03-07 16:27:00,1.54603,1.5463,1.54588,1.54588,32800000.0
2007-03-07 16:28:00,1.54612,1.54626,1.54602,1.54609,26600000.0
2007-03-07 16:29:00,1.54618,1.54631,1.5461,1.54622,26800000.0
2007-03-07 16:30:00,1.54626,1.54659,1.54626,1.54647,52000001.0
2007-03-07 16:31:00,1.54657,1.54662,1.54644,1.54646,46000000.0
2007-03-07 16:32:00,1.54672,1.54672,1.5461,1.54643,45500000.0
2007-03-07 16:33:00,1.54639,1.54639,1.54614,1.54629,61800001.0
2007-03-07 16:34:00,1.54641,1.54654,1.54625,1.54643,88300000.0
2007-03-07 16:35:00,1.5464,1.54644,1.54614,1.54638,28600000.0
2007-03-07 16:36:00,1.54612,1.5464,1.54601,1.54628,43700000.0
2007-03-07 16:37:00,1.54632,1.54636,1.5461,1.54631,40500000.0
2007-03-07 16:38:00,1.54623,1.5464,1.54601,1.54613,55500000.0
2007-03-07 16:39:00,1.54627,1.54627,1.54609,1.54621,36600000.0
2007-03-07 16:40:00,1.54599,1.54599,1.54575,1.54584,25600000.0
2007-03-07 16:41:00,1.54522,1.54579,1.54522,1.54571,27400000.0
2007-03-07 16:42:00,1.54572,1.54586,1.54563,1.5457,37400000.0
2007-03-07 16:43:00,1.54561,1.5458,1.5456,1.54565,49100000.0
2007-03-07 16:44:00,1.54563,1.54591,1.54563,1.54591,51800001.0
2007-03-07 16:45:00,1.54587,1.54616,1.54586,1.54609,52000001.0
2007-03-07 16:46:00,1.54628,1.54628,1.54592,1.54606,42800000.0
2007-03-07 16:47:00,1.54646,1.54731,1.54646,1.54731,52000000.0
2007-03-07 16:48:00,1.54745,1.54745,1.5469,1.54713,29800000.0
2007-03-07 16:49:00,1.54701,1.54721,1.54686,1.54718,49800000.0
2007-03-07 16:50:00,1.54713,1.54713,1.54684,1.5469,34700000.0
2007-03-07 16:51:00,1.54704,1.5471,1.54664,1.54688,25800000.0
2007-03-07 16:52:00,1.54696,1.54706,1.54688,1.54703,37600000.0
2007-03-07 16:53:00,1.54709,1.54728,1.54692,1.54723,65300000.0
2007-03-07 16:54:00,1.5473,1.54767,1.54715,1.54767,27800000.0
2007-03-07 16:55:00,1.54765,1.54765,1.54731,1.54749,36600000.0
2007-03-07 16:56:00,1.54748,1.54762,1.54747,1.5475,33500000.0
2007-03-07 16:57:00,1.54763,1.54845,1.54763,1.54835,30800000.0
2007-03-07 16:58:00,1.54815,1.54815,1.54779,1.54782,49200001.0
2007-03-07 16:59:00,1.54808,1.54833,1.54795,1.54833,25600000.0
2007-03-07 17:00:00,1.54772,1.54826,1.54772,1.54816,48000000.0
2007-03-07 17:01:00,1.54801,1.5484,1.5479,1.5483,47800000.0
2007-03-07 17:02:00,1.54828,1.54828,1.54805,1.54817,23400000.0
2007-03-07 17:03:00,1.54829,1.54829,1.54794,1.54814,45600000.0
2007-03-07 17:04:00,1.54802,1.54823,1.5478,1.54808,37800000.0
2007-03-07 17:05:00,1.54785,1.54812,1.54751,1.54808,23000000.0
2007-03-07 17:06:00,1.54776,1.54784,1.5475,1.54761,24000000.0
2007-03-07 17:07:00,1.54768,1.54786,1.54752,1.54781,51400000.0
2007-03-07 17:08:00,1.54788,1.54818,1.54788,1.54806,33800000.0
2007-03-07 17:09:00,1.54792,1.548,1.54762,1.54783,41100000.0
2007-03-07 17:10:00,1.54774,1.54798,1.54774,1.54783,35000000.0
2007-03-07 17:11:00,1.54804,1.5482,1.54799,1.5482,21000000.0
2007-03-07 17:12:00,1.54807,1.54819,1.54795,1.54804,47400000.0
2007-03-07 17:13:00,1.5478,1.54798,1.54769,1.54791,30600000.0
2007-03-07 17:14:00,1.54747,1.54788,1.54747,1.54758,62800001.0
2007-03-07 17:15:00,1.54781,1.54793,1.54771,1.54772,35200000.0
2007-03-07 17:16:00,1.54778,1.54812,1.54778,1.54803,38400000.0
2007-03-07 17:17:00,1.54809,1.54873,1.54793,1.54873,27200000.0
2007-03-07 17:18:00,1.54894,1.54894,1.54834,1.54872,48600001.0
2007-03-07 17:19:00,1.54852,1.54867,1.54847,1.54867,31000000.0
2007-03-07 17:20:00,1.54875,1.54899,1.54868,1.54884,34200000.0
2007-03-07 17:21:00,1.54907,1.54907,1.54825,1.54863,37200000.0
2007-03-07 17:22:00,1.54846,1.5488,1.54846,1.54867,36200000.0
2007-03-07 17:23:00,1.54833,1.54871,1.54833,1.54867,20800000.0
2007-03-07 17:24:00,1.54875,1.54902,1.54865,1.54902,41000001.0
2007-03-07 17:25:00,1.54883,1.54911,1.54871,1.5488,39600000.0
2007-03-07 17:26:00,1.54871,1.54892,1.54843,1.54843,31400000.0
2007-03-07 17:27:00,1.54864,1.54865,1.54805,1.54805,18400000.0
2007-03-07 17:28:00,1.54837,1.54852,1.54817,1.54817,42300000.0
2007-03-07 17:29:00,1.54816,1.54826,1.54776,1.5482,48200001.0
2007-03-07 17:30:00,1.54808,1.54841,1.54751,1.54841,44600000.0
2007-03-07 17:31:00,1.54804,1.54821,1.54777,1.54777,28600000.0
2007-03-07 17:32:00,1.54761,1.54811,1.54761,1.54806,27000000.0
2007-03-07 17:33:00,1.54804,1.54823,1.54804,1.54808,40800000.0
2007-03-07 17:34:00,1.54814,1.5485,1.54814,1.54835,42600000.0
2007-03-07 17:35:00,1.54828,1.54853,1.5482,1.54853,37000000.0
2007-03-07 17:36:00,1.54852,1.54852,1.54829,1.54849,54600000.0
2007-03-07 17:37:00,1.54842,1.5485,1.54778,1.54831,34000000.0
2007-03-07 17:38:00,1.54806,1.54825,1.5477,1.5477,46400000.0
2007-03-07 17:39:00,1.54783,1.54804,1.5477,1.54797,35200000.0
2007-03-07 17:40:00,1.54779,1.54808,1.54779,1.54801,44600000.0
2007-03-07 17:41:00,1.5481,1.5481,1.54765,1.54765,34600000.0
2007-03-07 17:42:00,1.5477,1.54777,1.54741,1.54774,32200000.0
2007-03-07 17:43:00,1.54779,1.54779,1.54725,1.54745,44600000.0
2007-03-07 17:44:00,1.54727,1.54733,1.54718,1.54718,38500000.0
2007-03-07 17:45:00,1.54728,1.5474,1.54713,1.5474,25000000.0
2007-03-07 17:46:00,1.54751,1.54751,1.5473,1.54747,37000000.0
2007-03-07 17:47:00,1.54736,1.54742,1.54709,1.54709,33600000.0
2007-03-07 17:48:00,1.54719,1.54785,1.54719,1.54785,50700000.0
2007-03-07 17:49:00,1.54755,1.54755,1.54707,1.54727,34700000.0
2007-03-07 17:50:00,1.54725,1.54725,1.54687,1.54709,26000000.0
2007-03-07 17:51:00,1.54687,1.54714,1.54674,1.54693,53800000.0
2007-03-07 17:52:00,1.54703,1.54728,1.54698,1.54716,18200000.0
2007-03-07 17:53:00,1.54696,1.54732,1.54696,1.54726,25600000.0
2007-03-07 17:54:00,1.54705,1.54735,1.54675,1.54718,32200000.0
2007-03-07 17:55:00,1.5472,1.54738,1.54665,1.54738,30900000.0
2007-03-07 17:56:00,1.54719,1.54772,1.54719,1.54756,20800000.0
2007-03-07 17:57:00,1.54762,1.54802,1.54762,1.54791,50900000.0
2007-03-07 17:58:00,1.54812,1.54827,1.54794,1.54827,41900000.0
2007-03-07 17:59:00,1.54799,1.54813,1.5475,1.54765,45800000.0
2007-03-07 18:00:00,1.54801,1.54801,1.54738,1.54741,56300000.0
2007-03-07 18:01:00,1.54753,1.54756,1.54722,1.54747,37600000.0
2007-03-07 18:02:00,1.54766,1.54779,1.54765,1.54779,58200001.0
2007-03-07 18:03:00,1.54768,1.5481,1.54768,1.5479,34400000.0
2007-03-07 18:04:00,1.54821,1.54863,1.54806,1.54863,41800000.0
2007-03-07 18:05:00,1.54879,1.54886,1.54859,1.54884,42600000.0
2007-03-07 18:06:00,1.54877,1.54948,1.54877,1.54938,65600001.0
2007-03-07 18:07:00,1.54969,1.54972,1.54942,1.54947,41900000.0
2007-03-07 18:08:00,1.54932,1.54967,1.54932,1.5495,43000000.0
2007-03-07 18:09:00,1.54963,1.54976,1.54943,1.5495,56500000.0
2007-03-07 18:10:00,1.54944,1.54946,1.54918,1.54936,31800000.0
2007-03-07 18:11:00,1.54947,1.54947,1.54892,1.54897,47800000.0
2007-03-07 18:12:00,1.549,1.54907,1.5487,1.5487,23400000.0
2007-03-07 18:13:00,1.54869,1.54874,1.5484,1.54859,48000000.0
2007-03-07 18:14:00,1.54795,1.54854,1.54795,1.5484,23200000.0
2007-03-07 18:15:00,1.54832,1.54859,1.54832,1.54859,31900000.0
2007-03-07 18:16:00,1.54867,1.54902,1.54855,1.54881,23000000.0
2007-03-07 18:17:00,1.54893,1.54908,1.54868,1.54868,42400000.0
2007-03-07 18:18:00,1.54878,1.54914,1.54878,1.54908,40700000.0
2007-03-07 18:19:00,1.54929,1.54936,1.5491,1.54927,44200001.0
2007-03-07 18:20:00,1.54946,1.5498,1.54944,1.54953,32200000.0
2007-03-07 18:21:00,1.5497,1.54989,1.54954,1.5498,85400003.0
2007-03-07 18:22:00,1.54982,1.54982,1.54954,1.54958,30600000.0
2007-03-07 18:23:00,1.5495,1.54974,1.54948,1.54966,31700000.0
2007-03-07 18:24:00,1.54965,1.54987,1.54955,1.5497,39900000.0
2007-03-07 18:25:00,1.54992,1.54996,1.5496,1.54967,35000000.0
2007-03-07 18:26:00,1.5496,1.5496,1.54916,1.54916,21800000.0
2007-03-07 18:27:00,1.54907,1.54936,1.54885,1.54926,35800000.0
2007-03-07 18:28:00,1.54908,1.54914,1.54901,1.54904,36000000.0
2007-03-07 18:29:00,1.54905,1.5491,1.5487,1.54892,29000000.0
2007-03-07 18:30:00,1.5488,1.5488,1.54833,1.54856,37800000.0
2007-03-07 18:31:00,1.5486,1.5489,1.54853,1.5489,34300000.0
2007-03-07 18:32:00,1.54899,1.54899,1.54864,1.54888,28400000.0
2007-03-07 18:33:00,1.54893,1.54893,1.54845,1.54854,57900000.0
2007-03-07 18:34:00,1.54875,1.54907,1.54868,1.54907,24600000.0
2007-03-07 18:35:00,1.54938,1.54962,1.54934,1.54946,38600000.0
2007-03-07 18:36:00,1.54918,1.54928,1.54901,1.54919,43800000.0
2007-03-07 18:37:00,1.54918,1.54923,1.54886,1.54895,20800000.0
2007-03-07 18:38:00,1.54877,1.54902,1.54866,1.54902,42200001.0
2007-03-07 18:39:00,1.5486,1.54891,1.5486,1.54888,40600000.0
2007-03-07 18:40:00,1.54891,1.54895,1.54857,1.54864,44200000.0
2007-03-07 18:41:00,1.5487,1.54897,1.5487,1.54897,34000000.0
2007-03-07 18:42:00,1.54897,1.54901,1.54878,1.54896,48200000.0
2007-03-07 18:43:00,1.54892,1.54918,1.54878,1.54887,28900000.0
2007-03-07 18:44:00,1.54891,1.54891,1.54872,1.54872,54200000.0
2007-03-07 18:45:00,1.54894,1.549,1.54873,1.54873,22200000.0
2007-03-07 18:46:00,1.54896,1.54904,1.54886,1.54897,30400000.0
2007-03-07 18:47:00,1.54921,1.54923,1.54906,1.54923,30800000.0
2007-03-07 18:48:00,1.54942,1.54968,1.54938,1.54967,46300000.0
2007-03-07 18:49:00,1.54972,1.54972,1.54923,1.5494,30400000.0
2007-03-07 18:50:00,1.54957,1.5497,1.54931,1.54936,44500000.0
2007-03-07 18:51:00,1.54929,1.54938,1.54914,1.54914,47200000.0
2007-03-07 18:52:00,1.5491,1.54939,1.54909,1.54923,40600000.0
2007-03-07 18:53:00,1.54917,1.54939,1.54917,1.54929,31400000.0
2007-03-07 18:54:00,1.54962,1.54963,1.54926,1.54937,44600000.0
2007-03-07 18:55:00,1.54919,1.54942,1.54919,1.54934,18400000.0
2007-03-07 18:56:00,1.54909,1.54923,1.54881,1.54881,53800000.0
2007-03-07 18:57:00,1.54911,1.54923,1.54908,1.54909,34300000.0
2007-03-07 18:58:00,1.54916,1.54921,1.54903,1.54912,36600000.0
2007-03-07 18:59:00,1.54932,1.54942,1.54899,1.54915,26600000.0
2007-03-07 19:00:00,1.54907,1.54908,1.5486,1.54908,41000000.0
2007-03-07 19:01:00,1.54929,1.54961,1.54928,1.54943,59900001.0
2007-03-07 19:02:00,1.54942,1.54954,1.54918,1.54926,37500000.0
2007-03-07 19:03:00,1.54917,1.54938,1.549,1.54938,48800000.0
2007-03-07 19:04:00,1.54921,1.54955,1.54921,1.54955,48100000.0
2007-03-07 19:05:00,1.54995,1.55042,1.54995,1.55016,48600000.0
2007-03-07 19:06:00,1.55,1.55008,1.54981,1.54992,19600000.0
2007-03-07 19:07:00,1.54962,1.54967,1.54906,1.54926,45800000.0
2007-03-07 19:08:00,1.54908,1.54945,1.54908,1.54912,41000000.0
2007-03-07 19:09:00,1.54922,1.5495,1.54918,1.54947,27400000.0
2007-03-07 19:10:00,1.54974,1.54984,1.54953,1.54953,49000000.0
2007-03-07 19:11:00,1.54991,1.54991,1.54951,1.54977,30000000.0
2007-03-07 19:12:00,1.54948,1.54975,1.54948,1.5497,14800000.0
2007-03-07 19:13:00,1.54971,1.54971,1.54937,1.54948,39400000.0
2007-03-07 19:14:00,1.54925,1.54934,1.54908,1.54934,26600000.0
2007-03-07 19:15:00,1.5493,1.54934,1.54906,1.54933,30400000.0
2007-03-07 19:16:00,1.54905,1.54929,1.54905,1.54913,29400000.0
2007-03-07 19:17:00,1.54911,1.5493,1.54902,1.54919,64400001.0
2007-03-07 19:18:00,1.54914,1.5492,1.54893,1.54913,22000000.0
2007-03-07 19:19:00,1.54922,1.5493,1.54885,1.5492,42400000.0
2007-03-07 19:20:00,1.5492,1.5493,1.54892,1.54915,45000000.0
2007-03-07 19:21:00,1.5491,1.54936,1.54907,1.54912,33400000.0
2007-03-07 19:22:00,1.54916,1.54928,1.54904,1.54927,25400000.0
2007-03-07 19:23:00,1.54918,1.54946,1.54895,1.54931,37300000.0
2007-03-07 19:24:00,1.54928,1.54933,1.54913,1.54925,54000000.0
2007-03-07 19:25:00,1.54934,1.54942,1.54923,1.54941,45400000.0
2007-03-07 19:26:00,1.54918,1.54939,1.54894,1.54927,35200000.0
2007-03-07 19:27:00,1.54921,1.54926,1.54883,1.54924,38700000.0
2007-03-07 19:28:00,1.54911,1.54915,1.54876,1.54902,26000000.0
2007-03-07 19:29:00,1.54891,1.54916,1.54869,1.54903,38200000.0
2007-03-07 19:30:00,1.54904,1.54904,1.54881,1.54888,51200000.0
2007-03-07 19:31:00,1.5491,1.54957,1.5491,1.54957,50400000.0
2007-03-07 19:32:00,1.54933,1.54942,1.54915,1.54937,39400000.0
2007-03-07 19:33:00,1.54967,1.54987,1.54951,1.54979,45800000.0
2007-03-07 19:34:00,1.54969,1.54973,1.54945,1.54965,32800000.0
2007-03-07 19:35:00,1.54974,1.55007,1.54958,1.55002,37200000.0
2007-03-07 19:36:00,1.55009,1.55043,1.55009,1.5503,30400000.0
2007-03-07 19:37:00,1.55034,1.55064,1.55022,1.55022,41800000.0
2007-03-07 19:38:00,1.55012,1.55055,1.55012,1.55033,39000000.0
2007-03-07 19:39:00,1.55036,1.55064,1.55022,1.55039,39400001.0
2007-03-07 19:40:00,1.55031,1.55035,1.55016,1.55031,42400000.0
2007-03-07 19:41:00,1.55013,1.5502,1.54988,1.55008,32800000.0
2007-03-07 19:42:00,1.54997,1.55024,1.54991,1.55014,33800000.0
2007-03-07 19:43:00,1.54976,1.54984,1.54923,1.5498,25800000.0
2007-03-07 19:44:00,1.54962,1.54987,1.54962,1.54974,41700000.0
2007-03-07 19:45:00,1.54961,1.54968,1.54956,1.54961,46200001.0
2007-03-07 19:46:00,1.54959,1.54973,1.54933,1.54933,43400000.0
2007-03-07 19:47:00,1.54962,1.54989,1.54957,1.5497,45700000.0
2007-03-07 19:48:00,1.54968,1.54968,1.5495,1.5495,40000000.0
2007-03-07 19:49:00,1.54941,1.54963,1.54941,1.54945,27800000.0
2007-03-07 19:50:00,1.54962,1.54962,1.54925,1.54938,50600000.0
2007-03-07 19:51:00,1.54926,1.54966,1.54926,1.54964,32400000.0
2007-03-07 19:52:00,1.54959,1.54984,1.54949,1.54963,30800000.0
2007-03-07 19:53:00,1.54971,1.54987,1.54956,1.5498,43700000.0
2007-03-07 19:54:00,1.54979,1.54981,1.54971,1.54971,30000000.0
2007-03-07 19:55:00,1.5497,1.54986,1.54966,1.54966,40100000.0
2007-03-07 19:56:00,1.54965,1.54977,1.54946,1.54962,37600000.0
2007-03-07 19:57:00,1.54968,1.5499,1.54964,1.54979,31800000.0
2007-03-07 19:58:00,1.54969,1.54988,1.54969,1.54972,35200000.0
2007-03-07 19:59:00,1.54979,1.54987,1.54966,1.5497,36500000.0
2007-03-07 20:00:00,1.54958,1.54972,1.54908,1.54908,51200000.0
2007-03-07 20:01:00,1.54952,1.54982,1.54946,1.5496,49400000.0
2007-03-07 20:02:00,1.54971,1.54977,1.54941,1.5495,35600000.0
2007-03-07 20:03:00,1.54947,1.54947,1.54919,1.54935,21000000.0
2007-03-07 20:04:00,1.54935,1.54947,1.5491,1.54928,37400000.0
2007-03-07 20:05:00,1.5493,1.54955,1.54922,1.54922,43800000.0
2007-03-07 20:06:00,1.54934,1.54962,1.54925,1.54948,24100000.0
2007-03-07 20:07:00,1.54931,1.54944,1.549,1.54934,32600000.0
2007-03-07 20:08:00,1.54937,1.54945,1.54905,1.54945,37400000.0
2007-03-07 20:09:00,1.54957,1.54957,1.54947,1.54951,55400000.0
2007-03-07 20:10:00,1.54908,1.54949,1.54908,1.54944,36600000.0
2007-03-07 20:11:00,1.54953,1.54962,1.54944,1.5495,23200000.0
2007-03-07 20:12:00,1.54962,1.54962,1.54917,1.54957,53400000.0
2007-03-07 20:13:00,1.54954,1.54954,1.54922,1.54943,30600000.0
2007-03-07 20:14:00,1.54928,1.54933,1.54873,1.54925,44600000.0
2007-03-07 20:15:00,1.54921,1.54923,1.54899,1.54923,34800000.0
2007-03-07 20:16:00,1.54926,1.54946,1.54917,1.54917,56300000.0
2007-03-07 20:17:00,1.54916,1.54936,1.54876,1.54936,36600000.0
2007-03-07 20:18:00,1.54945,1.54952,1.54934,1.54944,47600001.0
2007-03-07 20:19:00,1.54951,1.54951,1.54934,1.54949,59400000.0
2007-03-07 20:20:00,1.54949,1.54954,1.54926,1.54954,39900000.0
2007-03-07 20:21:00,1.54941,1.54964,1.54941,1.54964,34600000.0
2007-03-07 20:22:00,1.5497,1.54976,1.54947,1.54963,23000000.0
2007-03-07 20:23:00,1.54971,1.54985,1.54954,1.54985,47400000.0
2007-03-07 20:24:00,1.54984,1.54993,1.54977,1.5498,29700000.0
2007-03-07 20:25:00,1.55001,1.55001,1.54964,1.54976,70000002.0
2007-03-07 20:26:00,1.55,1.55008,1.54961,1.54986,54900000.0
2007-03-07 20:27:00,1.55008,1.55025,1.54974,1.55009,58800000.0
2007-03-07 20:28:00,1.55008,1.55049,1.55007,1.55049,29800000.0
2007-03-07 20:29:00,1.55051,1.55056,1.55007,1.55034,38500000.0
2007-03-07 20:30:00,1.55035,1.55035,1.55024,1.55033,32800000.0
2007-03-07 20:31:00,1.55014,1.55033,1.54969,1.55033,54200000.0
2007-03-07 20:32:00,1.55021,1.55047,1.54993,1.55047,46000000.0
2007-03-07 20:33:00,1.55055,1.55055,1.55035,1.55048,25000000.0
2007-03-07 20:34:00,1.55034,1.55047,1.55026,1.55036,40600000.0
2007-03-07 20:35:00,1.55028,1.55072,1.55028,1.55049,32600000.0
2007-03-07 20:36:00,1.5506,1.55081,1.55048,1.55058,49200000.0
2007-03-07 20:37:00,1.5506,1.55064,1.55035,1.55064,51300000.0
2007-03-07 20:38:00,1.55072,1.55073,1.55039,1.55073,36100000.0
2007-03-07 20:39:00,1.55053,1.55071,1.55038,1.55041,51700000.0
2007-03-07 20:40:00,1.55049,1.55067,1.55043,1.55049,28200000.0
2007-03-07 20:41:00,1.55042,1.55042,1.54982,1.55009,35800000.0
2007-03-07 20:42:00,1.54996,1.54999,1.54966,1.54994,40200000.0
2007-03-07 20:43:00,1.54993,1.55013,1.54984,1.54984,34000000.0
2007-03-07 20:44:00,1.55019,1.55035,1.54994,1.55027,36800000.0
2007-03-07 20:45:00,1.55012,1.55026,1.55006,1.5501,49200000.0
2007-03-07 20:46:00,1.55053,1.55053,1.55035,1.55035,61800001.0
2007-03-07 20:47:00,1.55038,1.55067,1.55025,1.55044,43200000.0
2007-03-07 20:48:00,1.55032,1.55048,1.55019,1.55034,34800000.0
2007-03-07 20:49:00,1.55018,1.55029,1.55018,1.55023,33200000.0
2007-03-07 20:50:00,1.55023,1.55037,1.55022,1.55037,62100001.0
2007-03-07 20:51:00,1.55026,1.55046,1.55017,1.55022,26000000.0
2007-03-07 20:52:00,1.55028,1.55055,1.55028,1.55041,23400000.0
2007-03-07 20:53:00,1.55024,1.55054,1.55024,1.55042,34800000.0
2007-03-07 20:54:00,1.55011,1.5505,1.55011,1.55033,37200000.0
2007-03-07 20:55:00,1.55038,1.55055,1.55021,1.55055,49000001.0
2007-03-07 20:56:00,1.55052,1.55061,1.55046,1.55052,29300000.0
2007-03-07 20:57:00,1.55048,1.55055,1.55041,1.55047,42600000.0
2007-03-07 20:58:00,1.55066,1.55066,1.55033,1.55053,32800000.0
2007-03-07 20:59:00,1.55052,1.55069,1.55052,1.55065,69500000.0
2007-03-07 21:00:00,1.55043,1.55082,1.55036,1.55076,38800001.0
2007-03-07 21:01:00,1.55068,1.55086,1.55029,1.55029,35000000.0
2007-03-07 21:02:00,1.55055,1.5507,1.55008,1.55061,53200000.0
2007-03-07 21:03:00,1.55053,1.55053,1.55038,1.55038,25800000.0
2007-03-07 21:04:00,1.55055,1.55063,1.55045,1.55063,37100000.0
2007-03-07 21:05:00,1.55092,1.55124,1.55089,1.55089,57600000.0
2007-03-07 21:06:00,1.55107,1.55116,1.55085,1.55116,28000000.0
2007-03-07 21:07:00,1.55106,1.55141,1.55093,1.55141,35800000.0
2007-03-07 21:08:00,1.55138,1.55149,1.55115,1.55149,32600000.0
2007-03-07 21:09:00,1.55153,1.5516,1.55138,1.55155,28800000.0
2007-03-07 21:10:00,1.55163,1.55163,1.5514,1.55156,40400000.0
2007-03-07 21:11:00,1.55145,1.55183,1.55127,1.55157,26700000.0
2007-03-07 21:12:00,1.55173,1.55191,1.55163,1.55164,36200000.0
2007-03-07 21:13:00,1.55168,1.55189,1.55163,1.55175,63100000.0
2007-03-07 21:14:00,1.55185,1.55185,1.55147,1.55154,33800000.0
2007-03-07 21:15:00,1.5516,1.55193,1.55157,1.55158,37400000.0
2007-03-07 21:16:00,1.55131,1.55177,1.55131,1.55167,51600001.0
2007-03-07 21:17:00,1.55158,1.5518,1.5514,1.5514,35600000.0
2007-03-07 21:18:00,1.55174,1.55174,1.55114,1.55163,42200000.0
2007-03-07 21:19:00,1.55186,1.55187,1.55161,1.55165,29600000.0
2007-03-07 21:20:00,1.55166,1.55182,1.5516,1.55161,45000000.0
2007-03-07 21:21:00,1.55149,1.55178,1.55149,1.55162,26000000.0
2007-03-07 21:22:00,1.55124,1.55169,1.55124,1.55156,47500000.0
2007-03-07 21:23:00,1.55162,1.55199,1.5514,1.5514,43400001.0
2007-03-07 21:24:00,1.55168,1.55208,1.55157,1.55183,53700000.0
2007-03-07 21:25:00,1.55205,1.55264,1.55202,1.55202,50300000.0
2007-03-07 21:26:00,1.55235,1.5527,1.55217,1.55262,24800000.0
2007-03-07 21:27:00,1.55297,1.55313,1.55273,1.55273,25600000.0
2007-03-07 21:28:00,1.55266,1.55283,1.55266,1.55283,28200000.0
2007-03-07 21:29:00,1.55276,1.55276,1.5525,1.55269,27800000.0
2007-03-07 21:30:00,1.55274,1.55274,1.55225,1.55228,30400000.0
2007-03-07 21:31:00,1.55229,1.55229,1.55206,1.5522,37600000.0
2007-03-07 21:32:00,1.55219,1.55219,1.55187,1.55197,33800000.0
2007-03-07 21:33:00,1.55216,1.55229,1.55209,1.55227,24400000.0
2007-03-07 21:34:00,1.55224,1.55245,1.55218,1.55242,35600000.0
2007-03-07 21:35:00,1.55229,1.55243,1.55199,1.55243,28000000.0
2007-03-07 21:36:00,1.5526,1.55269,1.55228,1.55252,40000000.0
2007-03-07 21:37:00,1.55247,1.55248,1.55238,1.55242,32800000.0
2007-03-07 21:38:00,1.55246,1.55252,1.55233,1.55252,41900001.0
2007-03-07 21:39:00,1.55229,1.55241,1.55207,1.55217,44800000.0
2007-03-07 21:40:00,1.55185,1.55201,1.55185,1.552,23200000.0
2007-03-07 21:41:00,1.55192,1.55234,1.55192,1.55207,52200000.0
2007-03-07 21:42:00,1.55216,1.55216,1.55175,1.55175,31800000.0
2007-03-07 21:43:00,1.55197,1.55224,1.55186,1.55224,42800000.0
2007-03-07 21:44:00,1.55224,1.55269,1.55217,1.55242,31400000.0
2007-03-07 21:45:00,1.5524,1.5525,1.55229,1.55245,27000000.0
2007-03-07 21:46:00,1.55269,1.55295,1.55207,1.55264,39600000.0
2007-03-07 21:47:00,1.55231,1.55231,1.55201,1.55214,75900002.0
2007-03-07 21:48:00,1.55229,1.55229,1.55169,1.55188,55800000.0
2007-03-07 21:49:00,1.55189,1.55189,1.55167,1.55186,30600000.0
2007-03-07 21:50:00,1.55189,1.55189,1.55154,1.55174,48200000.0
2007-03-07 21:51:00,1.55143,1.55189,1.55143,1.55183,37500000.0
2007-03-07 21:52:00,1.55192,1.55245,1.55192,1.55245,50600000.0
2007-03-07 21:53:00,1.55239,1.55239,1.55206,1.55206,40200000.0
2007-03-07 21:54:00,1.55208,1.55239,1.55203,1.55219,42600000.0
2007-03-07 21:55:00,1.55222,1.55248,1.55217,1.55228,55600000.0
2007-03-07 21:56:00,1.5522,1.55272,1.5522,1.55255,47400000.0
2007-03-07 21:57:00,1.55262,1.55284,1.55231,1.55273,45000000.0
2007-03-07 21:58:00,1.55267,1.55283,1.55257,1.55257,50400001.0
2007-03-07 21:59:00,1.55252,1.55277,1.55232,1.55265,49200000.0
2007-03-07 22:00:00,1.55265,1.55284,1.5526,1.55284,40100000.0
2007-03-07 22:01:00,1.55281,1.55299,1.55274,1.55278,31400000.0
2007-03-07 22:02:00,1.55272,1.55287,1.55253,1.55253,31000000.0
2007-03-07 22:03:00,1.55266,1.55272,1.5524,1.55272,36400000.0
2007-03-07 22:04:00,1.55267,1.55267,1.55237,1.55253,29400000.0
2007-03-07 22:05:00,1.5526,1.5526,1.55226,1.55244,48000000.0
2007-03-07 22:06:00,1.55251,1.55251,1.55208,1.55239,42000000.0
2007-03-07 22:07:00,1.5522,1.55245,1.5522,1.55225,42500001.0
2007-03-07 22:08:00,1.55203,1.55281,1.55203,1.55273,42000001.0
2007-03-07 22:09:00,1.5526,1.55276,1.55232,1.55262,36500000.0
2007-03-07 22:10:00,1.55275,1.55284,1.55262,1.55282,44400000.0
2007-03-07 22:11:00,1.55272,1.5529,1.55257,1.55257,27600000.0
2007-03-07 22:12:00,1.55266,1.55303,1.55266,1.55289,53500000.0
2007-03-07 22:13:00,1.55285,1.55302,1.55285,1.55291,51200001.0
2007-03-07 22:14:00,1.55282,1.55309,1.55265,1.55265,42400000.0
2007-03-07 22:15:00,1.55275,1.55293,1.55268,1.55281,45600000.0
2007-03-07 22:16:00,1.5528,1.55285,1.55236,1.55236,42800000.0
2007-03-07 22:17:00,1.55257,1.55262,1.55237,1.55249,32800000.0
2007-03-07 22:18:00,1.5527,1.5527,1.55247,1.55248,36800000.0
2007-03-07 22:19:00,1.55248,1.55263,1.5524,1.5524,26000000.0
2007-03-07 22:20:00,1.55242,1.55267,1.55239,1.55259,53600001.0
2007-03-07 22:21:00,1.55243,1.55243,1.55196,1.55233,28400000.0
2007-03-07 22:22:00,1.55232,1.55232,1.55207,1.55217,48000000.0
2007-03-07 22:23:00,1.55239,1.55258,1.55239,1.55245,18800000.0
2007-03-07 22:24:00,1.55263,1.55282,1.55252,1.55282,41600000.0
2007-03-07 22:25:00,1.55258,1.55265,1.55243,1.55252,31600000.0
2007-03-07 22:26:00,1.55229,1.55317,1.55229,1.55317,40100000.0
2007-03-07 22:27:00,1.55316,1.55316,1.55244,1.55276,46400000.0
2007-03-07 22:28:00,1.55261,1.55278,1.55251,1.55272,42900000.0
2007-03-07 22:29:00,1.55269,1.55269,1.55233,1.55246,34900000.0
2007-03-07 22:30:00,1.55242,1.55269,1.55227,1.55257,47000000.0
2007-03-07 22:31:00,1.55251,1.55251,1.55141,1.55208,42200000.0
2007-03-07 22:32:00,1.55213,1.55233,1.55209,1.55219,60500000.0
2007-03-07 22:33:00,1.55206,1.55219,1.55205,1.55211,37000000.0
2007-03-07 22:34:00,1.55214,1.55222,1.55179,1.55202,48400000.0
2007-03-07 22:35:00,1.55203,1.55227,1.55189,1.55215,24600000.0
2007-03-07 22:36:00,1.55223,1.55235,1.55143,1.55143,43200000.0
2007-03-07 22:37:00,1.55201,1.55209,1.55189,1.55204,37200000.0
2007-03-07 22:38:00,1.55183,1.552,1.55176,1.55192,30500000.0
2007-03-07 22:39:00,1.55184,1.55185,1.55152,1.55175,18400000.0
2007-03-07 22:40:00,1.55174,1.55186,1.55137,1.55137,41500000.0
2007-03-07 22:41:00,1.5518,1.55204,1.5518,1.55197,54200000.0
2007-03-07 22:42:00,1.55207,1.55208,1.55176,1.55186,26000000.0
2007-03-07 22:43:00,1.55193,1.55204,1.55184,1.55204,35900000.0
2007-03-07 22:44:00,1.55188,1.55205,1.55183,1.55205,34800000.0
2007-03-07 22:45:00,1.55201,1.5522,1.55192,1.5522,20400000.0
2007-03-07 22:46:00,1.55228,1.55255,1.55228,1.55236,34200000.0
2007-03-07 22:47:00,1.55245,1.55247,1.55227,1.55237,62700000.0
2007-03-07 22:48:00,1.55227,1.55264,1.55227,1.55251,30200000.0
2007-03-07 22:49:00,1.55251,1.55277,1.55236,1.55259,28000000.0
2007-03-07 22:50:00,1.55264,1.55281,1.55251,1.55276,54300000.0
2007-03-07 22:51:00,1.55271,1.55273,1.55259,1.55266,41700001.0
2007-03-07 22:52:00,1.55247,1.55265,1.55232,1.55232,40400000.0
2007-03-07 22:53:00,1.55253,1.55267,1.55222,1.55261,45700000.0
2007-03-07 22:54:00,1.55261,1.55261,1.55237,1.55238,23000000.0
2007-03-07 22:55:00,1.55263,1.55266,1.55241,1.55241,25800000.0
2007-03-07 22:56:00,1.55254,1.55284,1.5525,1.55284,31200000.0
2007-03-07 22:57:00,1.5527,1.55272,1.55237,1.55237,54300000.0
2007-03-07 22:58:00,1.55266,1.5528,1.55248,1.55248,25800000.0
2007-03-07 22:59:00,1.55278,1.55297,1.55255,1.55297,53700000.0
2007-03-07 23:00:00,1.55279,1.55279,1.55237,1.55237,47200001.0
2007-03-07 23:01:00,1.55248,1.55289,1.55237,1.55289,30400000.0
2007-03-07 23:02:00,1.55259,1.55284,1.55259,1.55278,28200000.0
2007-03-07 23:03:00,1.55288,1.55288,1.55262,1.55262,41600000.0
2007-03-07 23:04:00,1.55277,1.55296,1.55269,1.55296,34600000.0
2007-03-07 23:05:00,1.55299,1.55304,1.55283,1.55302,40400000.0
2007-03-07 23:06:00,1.55286,1.55294,1.55248,1.55283,38600000.0
2007-03-07 23:07:00,1.55266,1.55287,1.55266,1.55266,25600000.0
2007-03-07 23:08:00,1.55269,1.55284,1.55247,1.5525,44800000.0
2007-03-07 23:09:00,1.55251,1.55272,1.55245,1.5525,47000000.0
2007-03-07 23:10:00,1.55253,1.55281,1.55246,1.55268,52000000.0
2007-03-07 23:11:00,1.55268,1.55268,1.55232,1.55241,54400000.0
2007-03-07 23:12:00,1.55237,1.55239,1.55202,1.5521,40600000.0
2007-03-07 23:13:00,1.5514,1.55224,1.5514,1.55214,33500000.0
2007-03-07 23:14:00,1.55232,1.55238,1.55198,1.55198,35400000.0
2007-03-07 23:15:00,1.55197,1.55211,1.55144,1.55192,53500000.0
2007-03-07 23:16:00,1.552,1.55203,1.55183,1.55183,38200000.0
2007-03-07 23:17:00,1.55194,1.552,1.5518,1.55194,30000000.0
2007-03-07 23:18:00,1.5521,1.55224,1.55185,1.55208,71300001.0
2007-03-07 23:19:00,1.55212,1.55233,1.55201,1.55208,39400000.0
2007-03-07 23:20:00,1.55202,1.55202,1.55135,1.55186,41000000.0
2007-03-07 23:21:00,1.55203,1.55213,1.55189,1.55189,56200000.0
2007-03-07 23:22:00,1.55196,1.5524,1.55185,1.55228,30000000.0
2007-03-07 23:23:00,1.5524,1.55264,1.5524,1.55263,35400000.0
2007-03-07 23:24:00,1.55255,1.5529,1.55255,1.55255,39200000.0
2007-03-07 23:25:00,1.55277,1.55277,1.55256,1.55256,30600000.0
2007-03-07 23:26:00,1.55273,1.55273,1.55255,1.55271,37400000.0
2007-03-07 23:27:00,1.55244,1.55264,1.55237,1.55237,38600000.0
2007-03-07 23:28:00,1.55254,1.55286,1.55241,1.55241,58700000.0
2007-03-07 23:29:00,1.55257,1.55282,1.55232,1.55262,46700000.0
2007-03-07 23:30:00,1.55238,1.55254,1.55231,1.55242,41500000.0
2007-03-07 23:31:00,1.55235,1.55235,1.55182,1.55234,31500000.0
2007-03-07 23:32:00,1.55218,1.55261,1.55218,1.55252,44400000.0
2007-03-07 23:33:00,1.55229,1.55246,1.55229,1.55233,49600000.0
2007-03-07 23:34:00,1.5523,1.55238,1.5521,1.55215,34400000.0
2007-03-07 23:35:00,1.55231,1.55231,1.55204,1.55207,24800000.0
2007-03-07 23:36:00,1.55227,1.55227,1.55201,1.55201,35200000.0
2007-03-07 23:37:00,1.55205,1.55207,1.55197,1.55205,23600000.0
2007-03-07 23:38:00,1.55214,1.5522,1.55194,1.55205,49200001.0
2007-03-07 23:39:00,1.55185,1.55199,1.55182,1.55198,42200000.0
2007-03-07 23:40:00,1.55231,1.55231,1.55184,1.55184,51500001.0
2007-03-07 23:41:00,1.55194,1.55205,1.55149,1.55149,27000000.0
2007-03-07 23:42:00,1.55201,1.55201,1.55178,1.55191,24200000.0
2007-03-07 23:43:00,1.55194,1.55204,1.55156,1.552,38100000.0
2007-03-07 23:44:00,1.55204,1.55204,1.55169,1.55179,49700000.0
2007-03-07 23:45:00,1.55171,1.55186,1.55152,1.55165,41400000.0
2007-03-07 23:46:00,1.55201,1.55206,1.55191,1.55191,49600000.0
2007-03-07 23:47:00,1.55193,1.55198,1.55173,1.55191,44200000.0
2007-03-07 23:48:00,1.55193,1.55193,1.55168,1.55188,40200000.0
2007-03-07 23:49:00,1.55208,1.55208,1.55165,1.55203,27200000.0
2007-03-07 23:50:00,1.55204,1.55204,1.55169,1.55199,33000000.0
2007-03-07 23:51:00,1.55215,1.55216,1.55186,1.55204,47100000.0
2007-03-07 23:52:00,1.55217,1.55222,1.55188,1.55213,33200000.0
2007-03-07 23:53:00,1.55228,1.55228,1.55183,1.55208,31800000.0
2007-03-07 23:54:00,1.55208,1.55208,1.55128,1.55128,24800000.0
2007-03-07 23:55:00,1.5518,1.55215,1.5518,1.55215,55500000.0
2007-03-07 23:56:00,1.55204,1.55204,1.55158,1.55181,30700000.0
2007-03-07 23:57:00,1.55187,1.55195,1.55182,1.55195,36200000.0
2007-03-07 23:58:00,1.55193,1.55203,1.55167,1.55196,27200000.0
2007-03-07 23:59:00,1.552,1.55271,1.552,1.55265,45400000.0
2007-03-08 00:00:00,1.55271,1.55271,1.55212,1.55244,45800000.0
2007-03-08 00:01:00,1.5526,1.55265,1.5523,1.55249,42000000.0
2007-03-08 00:02:00,1.55235,1.55235,1.5518,1.55214,57300000.0
2007-03-08 00:03:00,1.55205,1.55229,1.55205,1.55227,36800000.0
2007-03-08 00:04:00,1.55211,1.55229,1.5521,1.55229,27600000.0
2007-03-08 00:05:00,1.55209,1.55221,1.55191,1.55192,40200000.0
2007-03-08 00:06:00,1.55197,1.55217,1.55196,1.55209,39200000.0
2007-03-08 00:07:00,1.55201,1.55207,1.55181,1.55189,20400000.0
2007-03-08 00:08:00,1.55181,1.5519,1.55167,1.5519,47800000.0
2007-03-08 00:09:00,1.55163,1.55192,1.55158,1.55192,39000000.0
2007-03-08 00:10:00,1.55209,1.55209,1.55193,1.55199,35600000.0
2007-03-08 00:11:00,1.55215,1.55219,1.55189,1.55202,24600000.0
2007-03-08 00:12:00,1.55201,1.55204,1.55177,1.55177,17600000.0
2007-03-08 00:13:00,1.55192,1.55195,1.55157,1.55192,41900001.0
2007-03-08 00:14:00,1.55188,1.55203,1.55177,1.55192,51600000.0
2007-03-08 00:15:00,1.55162,1.55176,1.55162,1.55162,45300001.0
2007-03-08 00:16:00,1.55171,1.55174,1.55147,1.55157,51900000.0
2007-03-08 00:17:00,1.55162,1.55182,1.55162,1.55182,36600000.0
2007-03-08 00:18:00,1.55179,1.55187,1.55151,1.55151,33000000.0
2007-03-08 00:19:00,1.55158,1.55169,1.55146,1.55169,25400000.0
2007-03-08 00:20:00,1.55171,1.55171,1.55134,1.55134,37600001.0
2007-03-08 00:21:00,1.55166,1.55174,1.55154,1.55167,35200000.0
2007-03-08 00:22:00,1.55154,1.55174,1.55154,1.55167,29500000.0
2007-03-08 00:23:00,1.55164,1.55192,1.55132,1.55163,41600000.0
2007-03-08 00:24:00,1.55182,1.55197,1.55176,1.55176,35600000.0
2007-03-08 00:25:00,1.55182,1.55202,1.55168,1.55187,52300000.0
2007-03-08 00:26:00,1.55179,1.55192,1.55166,1.5518,32800000.0
2007-03-08 00:27:00,1.55182,1.55182,1.55169,1.55174,35300000.0
2007-03-08 00:28:00,1.55176,1.55181,1.55155,1.55155,53600000.0
2007-03-08 00:29:00,1.55171,1.55187,1.55163,1.55177,38700000.0
2007-03-08 00:30:00,1.55152,1.55179,1.55152,1.55164,47600000.0
2007-03-08 00:31:00,1.55164,1.55164,1.55145,1.55145,14600000.0
2007-03-08 00:32:00,1.55144,1.5517,1.55143,1.55143,42200000.0
2007-03-08 00:33:00,1.55166,1.55166,1.55136,1.55145,37300000.0
2007-03-08 00:34:00,1.55139,1.55154,1.55123,1.55123,38000000.0
2007-03-08 00:35:00,1.55151,1.55155,1.5513,1.55155,43100000.0
2007-03-08 00:36:00,1.55168,1.55176,1.55156,1.55163,28700000.0
2007-03-08 00:37:00,1.5517,1.5517,1.55155,1.55155,33000000.0
2007-03-08 00:38:00,1.55181,1.55196,1.55175,1.55182,51000000.0
2007-03-08 00:39:00,1.55193,1.55209,1.55175,1.55188,54600000.0
2007-03-08 00:40:00,1.55208,1.55228,1.55205,1.55225,17600000.0
2007-03-08 00:41:00,1.55221,1.55221,1.55177,1.55198,35600000.0
2007-03-08 00:42:00,1.55198,1.55215,1.55198,1.55215,41600000.0
2007-03-08 00:43:00,1.552,1.55223,1.55164,1.55193,21800000.0
2007-03-08 00:44:00,1.552,1.552,1.55187,1.55195,28200000.0
2007-03-08 00:45:00,1.55189,1.55194,1.55178,1.55185,51800000.0
2007-03-08 00:46:00,1.5519,1.55199,1.55182,1.55191,43300000.0
2007-03-08 00:47:00,1.55201,1.55201,1.55175,1.55182,48000000.0
2007-03-08 00:48:00,1.55164,1.55213,1.55164,1.55197,22200000.0
2007-03-08 00:49:00,1.55204,1.55204,1.55164,1.55184,34800000.0
2007-03-08 00:50:00,1.55175,1.55201,1.55175,1.5519,22800000.0
2007-03-08 00:51:00,1.55189,1.55206,1.55181,1.55193,47900000.0
2007-03-08 00:52:00,1.55174,1.5519,1.55172,1.5519,37800000.0
2007-03-08 00:53:00,1.55163,1.55196,1.55162,1.55196,44400000.0
2007-03-08 00:54:00,1.55156,1.55205,1.55156,1.55205,37400000.0
2007-03-08 00:55:00,1.55229,1.55245,1.55201,1.55245,26600000.0
2007-03-08 00:56:00,1.55249,1.55264,1.55247,1.55255,41400000.0
2007-03-08 00:57:00,1.5526,1.5526,1.55227,1.55227,26000000.0
2007-03-08 00:58:00,1.55262,1.55262,1.55209,1.55209,35400000.0
2007-03-08 00:59:00,1.55235,1.5525,1.55235,1.55249,52800000.0
2007-03-08 01:00:00,1.55238,1.55241,1.55212,1.55212,44400000.0
2007-03-08 01:01:00,1.55214,1.55226,1.55206,1.55206,38900000.0
2007-03-08 01:02:00,1.55215,1.55215,1.55152,1.55152,43000000.0
2007-03-08 01:03:00,1.5517,1.552,1.5517,1.55191,42600000.0
2007-03-08 01:04:00,1.55194,1.55201,1.55187,1.55189,30600000.0
2007-03-08 01:05:00,1.55192,1.552,1.5518,1.55187,54000000.0
2007-03-08 01:06:00,1.55195,1.55195,1.55156,1.55172,47000000.0
2007-03-08 01:07:00,1.55167,1.55171,1.5514,1.55156,39400001.0
2007-03-08 01:08:00,1.55147,1.55147,1.55091,1.55091,28000000.0
2007-03-08 01:09:00,1.55117,1.55122,1.55088,1.55122,39600000.0
2007-03-08 01:10:00,1.55126,1.55139,1.55102,1.5511,38000000.0
2007-03-08 01:11:00,1.55099,1.55121,1.55099,1.55121,40000000.0
2007-03-08 01:12:00,1.55119,1.55137,1.55094,1.55122,39500000.0
2007-03-08 01:13:00,1.55128,1.55138,1.55099,1.55138,38400000.0
2007-03-08 01:14:00,1.55131,1.55156,1.55125,1.55145,37400000.0
2007-03-08 01:15:00,1.55156,1.55174,1.55132,1.55174,23800000.0
2007-03-08 01:16:00,1.55159,1.55177,1.55134,1.55149,58600000.0
2007-03-08 01:17:00,1.55148,1.55156,1.55129,1.5515,35000000.0
2007-03-08 01:18:00,1.55155,1.55158,1.55116,1.55147,20800000.0
2007-03-08 01:19:00,1.55133,1.55158,1.55128,1.55148,38000000.0
2007-03-08 01:20:00,1.55142,1.55142,1.55068,1.55135,46900000.0
2007-03-08 01:21:00,1.55117,1.55136,1.55113,1.55128,40600000.0
2007-03-08 01:22:00,1.55119,1.55139,1.55108,1.55132,36000000.0
2007-03-08 01:23:00,1.55128,1.55147,1.55108,1.55108,60700001.0
2007-03-08 01:24:00,1.55143,1.55155,1.55132,1.55155,33400000.0
2007-03-08 01:25:00,1.55143,1.55154,1.55115,1.55138,34200000.0
2007-03-08 01:26:00,1.55119,1.55141,1.55117,1.5513,33200000.0
2007-03-08 01:27:00,1.55124,1.55126,1.55103,1.55123,37400000.0
2007-03-08 01:28:00,1.55097,1.55111,1.55065,1.551,71400000.0
2007-03-08 01:29:00,1.55102,1.55102,1.55089,1.55096,30000000.0
2007-03-08 01:30:00,1.55103,1.5512,1.55076,1.55109,57300000.0
2007-03-08 01:31:00,1.55119,1.55136,1.5511,1.55136,48500000.0
2007-03-08 01:32:00,1.55131,1.55139,1.55113,1.55123,35400000.0
2007-03-08 01:33:00,1.55127,1.55149,1.55127,1.55143,24000000.0
2007-03-08 01:34:00,1.55158,1.55158,1.55112,1.55147,39500000.0
2007-03-08 01:35:00,1.55149,1.55161,1.55127,1.55127,32800000.0
2007-03-08 01:36:00,1.55148,1.55158,1.55141,1.55141,43300000.0
2007-03-08 01:37:00,1.55156,1.55168,1.55129,1.55161,35000000.0
2007-03-08 01:38:00,1.55152,1.5518,1.55151,1.5518,26700000.0
2007-03-08 01:39:00,1.55162,1.55176,1.55133,1.55168,59900000.0
2007-03-08 01:40:00,1.55153,1.55171,1.55153,1.55163,35100000.0
2007-03-08 01:41:00,1.55144,1.55165,1.55136,1.55148,42400000.0
2007-03-08 01:42:00,1.55169,1.55186,1.55144,1.55179,27600000.0
2007-03-08 01:43:00,1.55185,1.55194,1.55139,1.5518,48000000.0
2007-03-08 01:44:00,1.55163,1.55183,1.5514,1.55183,28000000.0
2007-03-08 01:45:00,1.55183,1.55183,1.5515,1.55171,44600000.0
2007-03-08 01:46:00,1.55167,1.55181,1.55153,1.55166,48900000.0
2007-03-08 01:47:00,1.55154,1.55161,1.55132,1.55133,42400000.0
2007-03-08 01:48:00,1.5515,1.5516,1.55091,1.55091,32400000.0
2007-03-08 01:49:00,1.55135,1.55156,1.55097,1.55143,30600000.0
2007-03-08 01:50:00,1.55143,1.55179,1.55109,1.55179,33800000.0
2007-03-08 01:51:00,1.55183,1.55183,1.55168,1.5517,30600000.0
2007-03-08 01:52:00,1.55202,1.55207,1.55182,1.55182,32400000.0
2007-03-08 01:53:00,1.55191,1.5521,1.55188,1.552,66700000.0
2007-03-08 01:54:00,1.55198,1.55206,1.55191,1.55191,39400000.0
2007-03-08 01:55:00,1.55184,1.55209,1.55178,1.55178,39000000.0
2007-03-08 01:56:00,1.55195,1.55212,1.55185,1.55188,40500000.0
2007-03-08 01:57:00,1.55201,1.55217,1.55192,1.55192,41900000.0
2007-03-08 01:58:00,1.55194,1.55205,1.55165,1.55172,35600000.0
2007-03-08 01:59:00,1.55194,1.55194,1.55168,1.55168,48400000.0
2007-03-08 02:00:00,1.55146,1.55168,1.5514,1.5514,36200000.0
2007-03-08 02:01:00,1.55123,1.55127,1.55116,1.55122,63100000.0
2007-03-08 02:02:00,1.55109,1.55167,1.55109,1.55143,106000000.0
2007-03-08 02:03:00,1.55147,1.55166,1.55143,1.55155,78100000.0
2007-03-08 02:04:00,1.5515,1.55172,1.55149,1.55149,68200000.0
2007-03-08 02:05:00,1.55142,1.55142,1.55121,1.55121,90600000.0
2007-03-08 02:06:00,1.55134,1.55147,1.55107,1.55147,90200000.0
2007-03-08 02:07:00,1.55146,1.55146,1.55103,1.55138,225100000.0
2007-03-08 02:08:00,1.55136,1.55146,1.55136,1.5514,70500000.0
2007-03-08 02:09:00,1.55135,1.55167,1.55122,1.55144,176600001.0
2007-03-08 02:10:00,1.55109,1.55144,1.55109,1.55119,131600000.0
2007-03-08 02:11:00,1.55118,1.55131,1.55117,1.55127,30400000.0
2007-03-08 02:12:00,1.55143,1.55154,1.55143,1.55152,53400000.0
2007-03-08 02:13:00,1.55149,1.5517,1.55149,1.5517,33800000.0
2007-03-08 02:14:00,1.55166,1.55166,1.55127,1.55155,167400000.0
2007-03-08 02:15:00,1.5513,1.55137,1.55112,1.55125,209000000.0
2007-03-08 02:16:00,1.5515,1.55158,1.55133,1.55153,31200000.0
2007-03-08 02:17:00,1.55134,1.55158,1.55098,1.5512,190600000.0
2007-03-08 02:18:00,1.55126,1.55155,1.55086,1.55137,44300000.0
2007-03-08 02:19:00,1.5515,1.5515,1.55119,1.5513,63200000.0
2007-03-08 02:20:00,1.55157,1.55179,1.55149,1.55163,53400001.0
2007-03-08 02:21:00,1.55139,1.55193,1.55137,1.55193,32600000.0
2007-03-08 02:22:00,1.55175,1.55189,1.55175,1.55183,28200000.0
2007-03-08 02:23:00,1.55212,1.5523,1.55206,1.55206,47000000.0
2007-03-08 02:24:00,1.55188,1.55212,1.55182,1.55212,41200000.0
2007-03-08 02:25:00,1.55216,1.55232,1.55179,1.55182,135200001.0
2007-03-08 02:26:00,1.55169,1.55228,1.55158,1.55199,96100000.0
2007-03-08 02:27:00,1.55193,1.55198,1.5518,1.5518,60600000.0
2007-03-08 02:28:00,1.5519,1.552,1.55186,1.55186,32400000.0
2007-03-08 02:29:00,1.55204,1.55204,1.55173,1.55196,55400000.0
2007-03-08 02:30:00,1.55215,1.55218,1.55197,1.5521,50500001.0
2007-03-08 02:31:00,1.55199,1.55205,1.55187,1.55191,77300000.0
2007-03-08 02:32:00,1.55203,1.5522,1.55188,1.55205,57700001.0
2007-03-08 02:33:00,1.55182,1.55189,1.55171,1.55183,191600000.0
2007-03-08 02:34:00,1.55214,1.55214,1.55188,1.55197,49800000.0
2007-03-08 02:35:00,1.55179,1.55179,1.55119,1.55119,73400000.0
2007-03-08 02:36:00,1.55144,1.55158,1.55136,1.55155,21000000.0
2007-03-08 02:37:00,1.55124,1.55129,1.55109,1.55119,74600000.0
2007-03-08 02:38:00,1.55137,1.55151,1.55132,1.5514,41900000.0
2007-03-08 02:39:00,1.5516,1.55161,1.55151,1.55161,32900000.0
2007-03-08 02:40:00,1.55167,1.55177,1.55165,1.55172,41200000.0
2007-03-08 02:41:00,1.55162,1.55165,1.55143,1.55143,30400000.0
2007-03-08 02:42:00,1.55149,1.55154,1.55147,1.55147,37600000.0
2007-03-08 02:43:00,1.55137,1.55141,1.55121,1.55141,45200000.0
2007-03-08 02:44:00,1.55137,1.55149,1.55127,1.55149,32600000.0
2007-03-08 02:45:00,1.55102,1.55124,1.55092,1.55099,35200000.0
2007-03-08 02:46:00,1.55074,1.55092,1.55073,1.55087,157500001.0
2007-03-08 02:47:00,1.55135,1.55146,1.55083,1.55115,189100000.0
2007-03-08 02:48:00,1.55122,1.55129,1.55105,1.55127,129900001.0
2007-03-08 02:49:00,1.55098,1.55125,1.55069,1.55085,53300000.0
2007-03-08 02:50:00,1.55093,1.55111,1.55068,1.55106,133800001.0
2007-03-08 02:51:00,1.55052,1.55077,1.55034,1.55046,75500000.0
2007-03-08 02:52:00,1.5506,1.55063,1.55042,1.55056,44800000.0
2007-03-08 02:53:00,1.55068,1.55071,1.55036,1.55051,26200000.0
2007-03-08 02:54:00,1.55066,1.5509,1.55061,1.55061,72000001.0
2007-03-08 02:55:00,1.55064,1.55097,1.55049,1.55086,28200000.0
2007-03-08 02:56:00,1.55084,1.55096,1.55084,1.55093,50200000.0
2007-03-08 02:57:00,1.55091,1.55091,1.55073,1.55073,39600000.0
2007-03-08 02:58:00,1.55063,1.55063,1.55044,1.55044,101700000.0
2007-03-08 02:59:00,1.55036,1.55069,1.55036,1.55044,52600000.0
2007-03-08 03:00:00,1.55044,1.55061,1.55037,1.55057,134000000.0
2007-03-08 03:01:00,1.55057,1.55062,1.55048,1.5505,59300000.0
2007-03-08 03:02:00,1.55052,1.55063,1.55041,1.55063,28600000.0
2007-03-08 03:03:00,1.55074,1.55091,1.55057,1.5509,68800000.0
2007-03-08 03:04:00,1.55111,1.55159,1.55091,1.55124,47400000.0
2007-03-08 03:05:00,1.55079,1.55089,1.55068,1.55084,51400000.0
2007-03-08 03:06:00,1.5509,1.55107,1.55088,1.55105,44900000.0
2007-03-08 03:07:00,1.55114,1.55156,1.55106,1.55137,113400000.0
2007-03-08 03:08:00,1.55144,1.55144,1.55092,1.55108,75700000.0
2007-03-08 03:09:00,1.55143,1.55152,1.55108,1.55139,48200000.0
2007-03-08 03:10:00,1.55097,1.55145,1.55097,1.55145,26200000.0
2007-03-08 03:11:00,1.55123,1.55124,1.55103,1.55103,40000000.0
2007-03-08 03:12:00,1.55117,1.55117,1.55077,1.55101,40000000.0
2007-03-08 03:13:00,1.55064,1.55107,1.55064,1.55107,52100000.0
2007-03-08 03:14:00,1.55106,1.55124,1.5508,1.55107,47000000.0
2007-03-08 03:15:00,1.55092,1.55132,1.55092,1.55115,36100000.0
2007-03-08 03:16:00,1.55107,1.55124,1.55082,1.55124,37600000.0
2007-03-08 03:17:00,1.5512,1.55131,1.55068,1.55131,49300000.0
2007-03-08 03:18:00,1.55129,1.55129,1.55097,1.55128,17000000.0
2007-03-08 03:19:00,1.55125,1.55125,1.55095,1.55121,23800000.0
2007-03-08 03:20:00,1.55081,1.55132,1.55081,1.55126,59800001.0
2007-03-08 03:21:00,1.5509,1.55098,1.5509,1.55098,26400000.0
2007-03-08 03:22:00,1.5509,1.551,1.55081,1.55085,59600000.0
2007-03-08 03:23:00,1.5509,1.55101,1.55087,1.55098,79000000.0
2007-03-08 03:24:00,1.55108,1.55125,1.55108,1.55125,75600000.0
2007-03-08 03:25:00,1.55168,1.55168,1.55114,1.55126,30400000.0
2007-03-08 03:26:00,1.55118,1.5513,1.55113,1.55128,137000000.0
2007-03-08 03:27:00,1.55133,1.55137,1.5512,1.55135,96800000.0
2007-03-08 03:28:00,1.55129,1.55138,1.55127,1.55135,52600000.0
2007-03-08 03:29:00,1.55143,1.55144,1.55135,1.55138,46200000.0
2007-03-08 03:30:00,1.55146,1.55147,1.55127,1.55142,69400000.0
2007-03-08 03:31:00,1.5513,1.55164,1.5513,1.55164,24400000.0
2007-03-08 03:32:00,1.55161,1.55178,1.55148,1.5515,27800000.0
2007-03-08 03:33:00,1.5513,1.55144,1.5513,1.55144,22400000.0
2007-03-08 03:34:00,1.55168,1.55183,1.55143,1.55146,30000000.0
2007-03-08 03:35:00,1.55148,1.55148,1.55105,1.55135,81800001.0
2007-03-08 03:36:00,1.55148,1.55173,1.55128,1.55173,50300000.0
2007-03-08 03:37:00,1.55189,1.55189,1.55154,1.5518,76700002.0
2007-03-08 03:38:00,1.55184,1.55196,1.55165,1.55179,40200000.0
2007-03-08 03:39:00,1.55151,1.55157,1.55145,1.55145,91400000.0
2007-03-08 03:40:00,1.55145,1.55215,1.55145,1.55176,111400000.0
2007-03-08 03:41:00,1.55162,1.55174,1.55161,1.55171,81700000.0
2007-03-08 03:42:00,1.55174,1.55177,1.55164,1.55174,71100000.0
2007-03-08 03:43:00,1.55157,1.55184,1.55157,1.55184,34500000.0
2007-03-08 03:44:00,1.55167,1.55181,1.55151,1.55175,47000001.0
2007-03-08 03:45:00,1.55189,1.55207,1.55175,1.55207,28000000.0
2007-03-08 03:46:00,1.55165,1.55165,1.55132,1.5515,51400000.0
2007-03-08 03:47:00,1.55159,1.55175,1.55159,1.5516,39800001.0
2007-03-08 03:48:00,1.55195,1.55203,1.55168,1.55177,21600000.0
2007-03-08 03:49:00,1.55168,1.55177,1.55152,1.55152,49000000.0
2007-03-08 03:50:00,1.55178,1.55191,1.55157,1.55157,112300000.0
2007-03-08 03:51:00,1.55179,1.55189,1.55179,1.5518,26400000.0
2007-03-08 03:52:00,1.55178,1.55178,1.55148,1.55148,116600001.0
2007-03-08 03:53:00,1.55144,1.5516,1.55137,1.5514,50600000.0
2007-03-08 03:54:00,1.55134,1.55185,1.55134,1.55151,36000000.0
2007-03-08 03:55:00,1.55189,1.55195,1.55172,1.55192,28600000.0
2007-03-08 03:56:00,1.55179,1.55192,1.55177,1.55177,26000000.0
2007-03-08 03:57:00,1.55126,1.5514,1.5512,1.55122,147800000.0
2007-03-08 03:58:00,1.55108,1.55186,1.55108,1.5511,216500001.0
2007-03-08 03:59:00,1.55142,1.5517,1.55135,1.55158,153900000.0
2007-03-08 04:00:00,1.55163,1.55174,1.55155,1.55156,73000000.0
2007-03-08 04:01:00,1.55153,1.55178,1.55141,1.55176,130000001.0
2007-03-08 04:02:00,1.55171,1.55183,1.55144,1.55144,144600001.0
2007-03-08 04:03:00,1.55152,1.55152,1.55126,1.55147,94800000.0
2007-03-08 04:04:00,1.55137,1.55143,1.55128,1.55134,151500001.0
2007-03-08 04:05:00,1.55128,1.55207,1.55128,1.55184,226200001.0
2007-03-08 04:06:00,1.55122,1.55163,1.55116,1.5514,118000000.0
2007-03-08 04:07:00,1.55156,1.55158,1.55133,1.55133,109400000.0
2007-03-08 04:08:00,1.55171,1.55178,1.55171,1.55174,11600000.0
2007-03-08 04:09:00,1.55188,1.55193,1.55166,1.5519,32000000.0
2007-03-08 04:10:00,1.55177,1.55177,1.55142,1.55161,113400000.0
2007-03-08 04:11:00,1.55173,1.55197,1.55147,1.55157,49400000.0
2007-03-08 04:12:00,1.55146,1.55156,1.55145,1.55146,63000000.0
2007-03-08 04:13:00,1.55141,1.55156,1.55135,1.55141,62400000.0
2007-03-08 04:14:00,1.55144,1.55149,1.55136,1.55143,103400000.0
2007-03-08 04:15:00,1.55141,1.55168,1.55121,1.55168,79800000.0
2007-03-08 04:16:00,1.55164,1.55171,1.55134,1.55149,102400000.0
2007-03-08 04:17:00,1.55152,1.55152,1.55126,1.55138,35600000.0
2007-03-08 04:18:00,1.55125,1.55144,1.55114,1.5512,114100000.0
2007-03-08 04:19:00,1.5512,1.55133,1.55116,1.55127,66800000.0
2007-03-08 04:20:00,1.55129,1.55167,1.55127,1.55127,196800000.0
2007-03-08 04:21:00,1.55128,1.55154,1.55128,1.55142,43300000.0
2007-03-08 04:22:00,1.55159,1.55207,1.55156,1.55192,43000000.0
2007-03-08 04:23:00,1.55138,1.55147,1.55138,1.55143,21800000.0
2007-03-08 04:24:00,1.55138,1.5515,1.55136,1.5514,165700000.0
2007-03-08 04:25:00,1.55145,1.55209,1.55137,1.5517,249400002.0
2007-03-08 04:26:00,1.55168,1.55168,1.55138,1.55153,123300000.0
2007-03-08 04:27:00,1.55177,1.55184,1.55166,1.55173,70600000.0
2007-03-08 04:28:00,1.55176,1.55176,1.55163,1.55163,56500000.0
2007-03-08 04:29:00,1.55155,1.55198,1.55155,1.55191,79700000.0
2007-03-08 04:30:00,1.55156,1.55205,1.55151,1.55205,91300000.0
2007-03-08 04:31:00,1.55228,1.55243,1.55171,1.55191,19800000.0
2007-03-08 04:32:00,1.55196,1.55206,1.55188,1.55206,27600000.0
2007-03-08 04:33:00,1.55213,1.55228,1.55198,1.55198,47000000.0
2007-03-08 04:34:00,1.55207,1.55216,1.55203,1.55209,28600000.0
2007-03-08 04:35:00,1.55196,1.55212,1.55192,1.55194,50200000.0
2007-03-08 04:36:00,1.55216,1.55219,1.55142,1.552,167600000.0
2007-03-08 04:37:00,1.55187,1.55211,1.55159,1.55187,109400000.0
2007-03-08 04:38:00,1.552,1.55211,1.55191,1.55191,38600000.0
2007-03-08 04:39:00,1.55157,1.5519,1.55157,1.55186,66800001.0
2007-03-08 04:40:00,1.55182,1.55202,1.55182,1.55202,27600000.0
2007-03-08 04:41:00,1.55195,1.55224,1.55195,1.55198,50900000.0
2007-03-08 04:42:00,1.55171,1.55186,1.55169,1.55173,75100000.0
2007-03-08 04:43:00,1.5517,1.5517,1.55155,1.55162,81900001.0
2007-03-08 04:44:00,1.55155,1.5521,1.5515,1.5521,53900000.0
2007-03-08 04:45:00,1.55208,1.55213,1.55173,1.55193,30600000.0
2007-03-08 04:46:00,1.55162,1.55172,1.5516,1.55164,41400000.0
2007-03-08 04:47:00,1.55181,1.55219,1.5518,1.55214,97400001.0
2007-03-08 04:48:00,1.55168,1.552,1.55168,1.55182,49800000.0
2007-03-08 04:49:00,1.55159,1.55192,1.55145,1.55148,69800001.0
2007-03-08 04:50:00,1.55181,1.55189,1.5517,1.55179,51000000.0
2007-03-08 04:51:00,1.55162,1.55171,1.55162,1.55171,37200000.0
2007-03-08 04:52:00,1.55164,1.55232,1.55164,1.55193,45500000.0
2007-03-08 04:53:00,1.5518,1.55203,1.5517,1.55184,61900001.0
2007-03-08 04:54:00,1.55173,1.55198,1.55173,1.55173,48100000.0
2007-03-08 04:55:00,1.55193,1.55194,1.55159,1.55194,32400000.0
2007-03-08 04:56:00,1.55184,1.55205,1.5517,1.55175,29600000.0
2007-03-08 04:57:00,1.55155,1.55199,1.55154,1.55155,43200000.0
2007-03-08 04:58:00,1.55157,1.55207,1.55155,1.55199,39800000.0
2007-03-08 04:59:00,1.55172,1.55198,1.55168,1.55176,91900000.0
2007-03-08 05:00:00,1.55208,1.55208,1.55184,1.55196,34200000.0
2007-03-08 05:01:00,1.55195,1.55218,1.5519,1.5521,33000000.0
2007-03-08 05:02:00,1.5519,1.5519,1.55144,1.55171,42800000.0
2007-03-08 05:03:00,1.55158,1.55186,1.55142,1.55165,118700000.0
2007-03-08 05:04:00,1.55189,1.55195,1.55171,1.55195,253700000.0
2007-03-08 05:05:00,1.55202,1.55202,1.5513,1.55143,182100000.0
2007-03-08 05:06:00,1.55155,1.55178,1.55148,1.55155,177900000.0
2007-03-08 05:07:00,1.55148,1.55185,1.55142,1.55146,307600000.0
2007-03-08 05:08:00,1.55154,1.55168,1.5513,1.55132,350700000.0
2007-03-08 05:09:00,1.55124,1.5516,1.55117,1.55132,189200000.0
2007-03-08 05:10:00,1.55127,1.55128,1.55091,1.55101,221800000.0
2007-03-08 05:11:00,1.55097,1.55104,1.55082,1.55086,126700000.0
2007-03-08 05:12:00,1.55087,1.55087,1.55057,1.55057,125200000.0
2007-03-08 05:13:00,1.55041,1.55084,1.55041,1.55061,134500000.0
2007-03-08 05:14:00,1.55068,1.55072,1.55057,1.55061,217800001.0
2007-03-08 05:15:00,1.55073,1.55084,1.55062,1.5507,38300000.0
2007-03-08 05:16:00,1.55067,1.55085,1.55057,1.55065,202500001.0
2007-03-08 05:17:00,1.55079,1.55112,1.55079,1.55112,161200000.0
2007-03-08 05:18:00,1.55112,1.55122,1.55099,1.55118,301500001.0
2007-03-08 05:19:00,1.55096,1.55129,1.55076,1.55076,308900000.0
2007-03-08 05:20:00,1.55072,1.55082,1.55056,1.55076,278100001.0
2007-03-08 05:21:00,1.55071,1.55104,1.55063,1.55071,323100001.0
2007-03-08 05:22:00,1.55064,1.55071,1.55053,1.55057,264100000.0
2007-03-08 05:23:00,1.55055,1.55082,1.55055,1.55075,125700001.0
2007-03-08 05:24:00,1.55067,1.55067,1.55046,1.55046,171200000.0
2007-03-08 05:25:00,1.55083,1.55113,1.55069,1.55069,236400001.0
2007-03-08 05:26:00,1.55064,1.5507,1.55057,1.55068,117500001.0
2007-03-08 05:27:00,1.55092,1.55097,1.55049,1.55092,188700001.0
2007-03-08 05:28:00,1.55106,1.55119,1.55081,1.55093,247000001.0
2007-03-08 05:29:00,1.55088,1.55111,1.55071,1.55094,205700000.0
2007-03-08 05:30:00,1.55095,1.55115,1.55085,1.55087,216400000.0
2007-03-08 05:31:00,1.55081,1.55127,1.55081,1.55104,80600000.0
2007-03-08 05:32:00,1.5512,1.55129,1.55109,1.55122,137900000.0
2007-03-08 05:33:00,1.55118,1.55118,1.55095,1.551,190200000.0
2007-03-08 05:34:00,1.551,1.55132,1.55085,1.55088,209300000.0
2007-03-08 05:35:00,1.55105,1.55108,1.55095,1.55107,42800001.0
2007-03-08 05:36:00,1.55088,1.55107,1.55087,1.55097,168300000.0
2007-03-08 05:37:00,1.55096,1.55098,1.55076,1.55076,177600000.0
2007-03-08 05:38:00,1.55074,1.55095,1.55069,1.55092,158000000.0
2007-03-08 05:39:00,1.55111,1.55126,1.55098,1.55101,185200001.0
2007-03-08 05:40:00,1.55073,1.55102,1.55066,1.55099,216300001.0
2007-03-08 05:41:00,1.55081,1.55109,1.55068,1.55081,123300000.0
2007-03-08 05:42:00,1.55092,1.55097,1.55077,1.55082,207800001.0
2007-03-08 05:43:00,1.55081,1.55082,1.55068,1.55068,98100000.0
2007-03-08 05:44:00,1.55063,1.5509,1.55062,1.55076,102800000.0
2007-03-08 05:45:00,1.55094,1.55094,1.55058,1.55058,178700000.0
2007-03-08 05:46:00,1.55084,1.5509,1.5507,1.55085,212100001.0
2007-03-08 05:47:00,1.55079,1.55079,1.55044,1.5506,211900000.0
2007-03-08 05:48:00,1.55031,1.55059,1.55026,1.5505,252900000.0
2007-03-08 05:49:00,1.55042,1.55053,1.5501,1.5501,182300000.0
2007-03-08 05:50:00,1.55013,1.5506,1.55013,1.55035,296600001.0
2007-03-08 05:51:00,1.55039,1.55065,1.55039,1.55055,153600000.0
2007-03-08 05:52:00,1.55056,1.55065,1.55031,1.55065,139500000.0
2007-03-08 05:53:00,1.55057,1.5508,1.55049,1.55053,87400000.0
2007-03-08 05:54:00,1.55044,1.55054,1.55022,1.55028,206200001.0
2007-03-08 05:55:00,1.55039,1.5505,1.55014,1.5502,243500000.0
2007-03-08 05:56:00,1.55023,1.55041,1.55004,1.55006,112800000.0
2007-03-08 05:57:00,1.55008,1.5502,1.55002,1.5501,219400002.0
2007-03-08 05:58:00,1.55015,1.55024,1.55003,1.55003,149900000.0
2007-03-08 05:59:00,1.55013,1.55013,1.54994,1.54999,89000000.0
2007-03-08 06:00:00,1.54998,1.5501,1.54984,1.55001,227800001.0
2007-03-08 06:01:00,1.55,1.55005,1.54985,1.55,185800000.0
2007-03-08 06:02:00,1.54981,1.55,1.54958,1.5496,251300000.0
2007-03-08 06:03:00,1.54973,1.55009,1.54973,1.55004,36200000.0
2007-03-08 06:04:00,1.54988,1.55001,1.5498,1.5498,146200000.0
2007-03-08 06:05:00,1.54979,1.55008,1.54977,1.5499,406200001.0
2007-03-08 06:06:00,1.54998,1.55013,1.54996,1.55006,90000001.0
2007-03-08 06:07:00,1.55006,1.55011,1.54986,1.55008,329100000.0
2007-03-08 06:08:00,1.55004,1.55033,1.55004,1.55023,527000001.0
2007-03-08 06:09:00,1.55021,1.55052,1.55015,1.55038,382700001.0
2007-03-08 06:10:00,1.55045,1.55055,1.55035,1.55037,297200000.0
2007-03-08 06:11:00,1.55038,1.55045,1.55027,1.55037,414500000.0
2007-03-08 06:12:00,1.55035,1.5506,1.5503,1.55055,300500001.0
2007-03-08 06:13:00,1.55048,1.55076,1.55041,1.55041,330300002.0
2007-03-08 06:14:00,1.55048,1.55064,1.55026,1.55047,345500001.0
2007-03-08 06:15:00,1.55048,1.55067,1.55046,1.55061,145800000.0
2007-03-08 06:16:00,1.55073,1.55078,1.55059,1.5507,214400000.0
2007-03-08 06:17:00,1.55044,1.55062,1.55035,1.55035,165600000.0
2007-03-08 06:18:00,1.5504,1.55061,1.55035,1.55038,240500000.0
2007-03-08 06:19:00,1.55035,1.55059,1.55035,1.55059,166300001.0
2007-03-08 06:20:00,1.55063,1.55096,1.55063,1.55073,284200001.0
2007-03-08 06:21:00,1.55081,1.55083,1.55055,1.55083,240700001.0
2007-03-08 06:22:00,1.55084,1.55102,1.55078,1.55087,258000001.0
2007-03-08 06:23:00,1.55079,1.55097,1.55079,1.55095,270300000.0
2007-03-08 06:24:00,1.55094,1.55109,1.55084,1.55097,329900002.0
2007-03-08 06:25:00,1.55094,1.55103,1.55085,1.55097,222600001.0
2007-03-08 06:26:00,1.55082,1.55103,1.55072,1.55103,301200000.0
2007-03-08 06:27:00,1.55107,1.55125,1.55102,1.55119,345800000.0
2007-03-08 06:28:00,1.55122,1.55139,1.55116,1.55125,371100002.0
2007-03-08 06:29:00,1.55121,1.55125,1.55104,1.55104,92000000.0
2007-03-08 06:30:00,1.55112,1.55137,1.5511,1.5513,303800000.0
2007-03-08 06:31:00,1.55139,1.55153,1.55129,1.55146,142600001.0
2007-03-08 06:32:00,1.55154,1.55172,1.55145,1.55171,125500000.0
2007-03-08 06:33:00,1.55162,1.55176,1.55156,1.5516,336500004.0
2007-03-08 06:34:00,1.55165,1.55178,1.55158,1.55178,229400000.0
2007-03-08 06:35:00,1.55155,1.55209,1.55155,1.55165,120700000.0
2007-03-08 06:36:00,1.55166,1.55176,1.55166,1.55166,68000000.0
2007-03-08 06:37:00,1.55165,1.55181,1.55159,1.55167,198200000.0
2007-03-08 06:38:00,1.5516,1.55192,1.55159,1.55166,102400001.0
2007-03-08 06:39:00,1.55174,1.55181,1.55154,1.55155,32600000.0
2007-03-08 06:40:00,1.55138,1.55159,1.55134,1.5514,125000000.0
2007-03-08 06:41:00,1.5513,1.55135,1.55119,1.55123,170100000.0
2007-03-08 06:42:00,1.55127,1.55134,1.55109,1.55132,278800001.0
2007-03-08 06:43:00,1.55129,1.5514,1.55125,1.55136,130500000.0
2007-03-08 06:44:00,1.55143,1.55172,1.55143,1.55162,328500000.0
2007-03-08 06:45:00,1.55159,1.55166,1.55143,1.55166,276900002.0
2007-03-08 06:46:00,1.55164,1.55176,1.55157,1.5516,292600000.0
2007-03-08 06:47:00,1.55157,1.55159,1.55138,1.55152,267700001.0
2007-03-08 06:48:00,1.55132,1.55149,1.55129,1.55135,31100000.0
2007-03-08 06:49:00,1.55131,1.55156,1.55123,1.55133,242900001.0
2007-03-08 06:50:00,1.55141,1.55146,1.55126,1.55131,42000000.0
2007-03-08 06:51:00,1.55151,1.55151,1.55109,1.55136,35600000.0
2007-03-08 06:52:00,1.55122,1.55146,1.55122,1.55137,270100000.0
2007-03-08 06:53:00,1.55143,1.55176,1.55143,1.55156,221600000.0
2007-03-08 06:54:00,1.55156,1.55179,1.55147,1.55156,496300002.0
2007-03-08 06:55:00,1.55152,1.55161,1.55139,1.55153,313200000.0
2007-03-08 06:56:00,1.55169,1.55169,1.55159,1.55159,30400000.0
2007-03-08 06:57:00,1.55152,1.55157,1.55149,1.5515,80800000.0
2007-03-08 06:58:00,1.55144,1.55148,1.55128,1.55139,235800000.0
2007-03-08 06:59:00,1.55118,1.55151,1.55117,1.55131,284700000.0
2007-03-08 07:00:00,1.55148,1.55155,1.55144,1.55146,118000000.0
2007-03-08 07:01:00,1.55136,1.55155,1.55133,1.5515,286300001.0
2007-03-08 07:02:00,1.55148,1.55159,1.55102,1.55119,359400000.0
2007-03-08 07:03:00,1.55104,1.5513,1.55089,1.5513,151500000.0
2007-03-08 07:04:00,1.55138,1.55156,1.5513,1.55153,330200000.0
2007-03-08 07:05:00,1.55164,1.55164,1.5513,1.55132,122800000.0
2007-03-08 07:06:00,1.55142,1.55152,1.55129,1.5514,181000000.0
2007-03-08 07:07:00,1.55139,1.55139,1.55115,1.55124,243400001.0
2007-03-08 07:08:00,1.55108,1.5512,1.5508,1.5508,226200000.0
2007-03-08 07:09:00,1.55093,1.55107,1.55087,1.55089,231900000.0
2007-03-08 07:10:00,1.55083,1.55083,1.55042,1.55043,477500001.0
2007-03-08 07:11:00,1.55043,1.55058,1.55042,1.55054,351200000.0
2007-03-08 07:12:00,1.55059,1.55087,1.55059,1.55062,264200002.0
2007-03-08 07:13:00,1.55059,1.55063,1.5504,1.55052,291300000.0
2007-03-08 07:14:00,1.55055,1.55071,1.55051,1.55068,559600001.0
2007-03-08 07:15:00,1.55092,1.55112,1.55065,1.55112,251600001.0
2007-03-08 07:16:00,1.55093,1.55108,1.55089,1.55108,178800000.0
2007-03-08 07:17:00,1.55101,1.55121,1.55094,1.55099,222800000.0
2007-03-08 07:18:00,1.55102,1.55134,1.55098,1.55134,430400000.0
2007-03-08 07:19:00,1.55137,1.55147,1.55118,1.55128,270600000.0
2007-03-08 07:20:00,1.55123,1.55125,1.55099,1.55113,429100002.0
2007-03-08 07:21:00,1.55101,1.55118,1.55092,1.55099,301000001.0
2007-03-08 07:22:00,1.55108,1.55126,1.551,1.55105,353900000.0
2007-03-08 07:23:00,1.551,1.55121,1.55086,1.55105,423200000.0
2007-03-08 07:24:00,1.55093,1.55095,1.55077,1.55077,329800000.0
2007-03-08 07:25:00,1.55078,1.55091,1.55068,1.55091,380800001.0
2007-03-08 07:26:00,1.5508,1.55095,1.5507,1.55083,281200000.0
2007-03-08 07:27:00,1.55082,1.55094,1.55066,1.55094,161500001.0
2007-03-08 07:28:00,1.55095,1.55095,1.55075,1.55077,233600000.0
2007-03-08 07:29:00,1.55066,1.55077,1.5505,1.5505,210700001.0
2007-03-08 07:30:00,1.55054,1.55069,1.55049,1.55061,543300002.0
2007-03-08 07:31:00,1.55048,1.55076,1.55047,1.55075,242700001.0
2007-03-08 07:32:00,1.55078,1.55081,1.55052,1.55072,443100001.0
2007-03-08 07:33:00,1.55064,1.55075,1.55055,1.55064,374500000.0
2007-03-08 07:34:00,1.55061,1.55081,1.55058,1.55061,272800001.0
2007-03-08 07:35:00,1.55061,1.55077,1.55061,1.55064,264500000.0
2007-03-08 07:36:00,1.55066,1.55081,1.55056,1.55079,346400001.0
2007-03-08 07:37:00,1.55092,1.55125,1.5509,1.55118,208700001.0
2007-03-08 07:38:00,1.55114,1.55132,1.55114,1.55127,23200000.0
2007-03-08 07:39:00,1.55102,1.5512,1.551,1.55119,421200001.0
2007-03-08 07:40:00,1.55105,1.55114,1.55085,1.55094,336500000.0
2007-03-08 07:41:00,1.55092,1.5512,1.55084,1.55097,651600000.0
2007-03-08 07:42:00,1.55093,1.55108,1.55085,1.55096,275600000.0
2007-03-08 07:43:00,1.55067,1.55083,1.55051,1.55054,191500001.0
2007-03-08 07:44:00,1.55052,1.55054,1.55039,1.55044,360800001.0
2007-03-08 07:45:00,1.55052,1.55069,1.55046,1.55053,368600000.0
2007-03-08 07:46:00,1.55059,1.5508,1.55052,1.55062,466600000.0
2007-03-08 07:47:00,1.55064,1.5513,1.55064,1.55096,624800000.0
2007-03-08 07:48:00,1.55089,1.55109,1.55084,1.55089,721100002.0
2007-03-08 07:49:00,1.55101,1.55116,1.55086,1.5511,605300000.0
2007-03-08 07:50:00,1.5511,1.55123,1.55094,1.55101,556200000.0
2007-03-08 07:51:00,1.55116,1.55125,1.55095,1.55109,563000001.0
2007-03-08 07:52:00,1.55124,1.55129,1.55104,1.55115,481700004.0
2007-03-08 07:53:00,1.5508,1.55105,1.55053,1.55061,556300000.0
2007-03-08 07:54:00,1.55045,1.5505,1.55024,1.55034,405100002.0
2007-03-08 07:55:00,1.55044,1.55072,1.55042,1.55047,366700000.0
2007-03-08 07:56:00,1.5504,1.55064,1.55026,1.55035,709800002.0
2007-03-08 07:57:00,1.55036,1.55058,1.55021,1.55033,604900000.0
2007-03-08 07:58:00,1.55043,1.55068,1.55038,1.55044,736400006.0
2007-03-08 07:59:00,1.55058,1.55067,1.55035,1.55038,527600003.0
2007-03-08 08:00:00,1.5504,1.55042,1.55017,1.5503,447100004.0
2007-03-08 08:01:00,1.55001,1.55042,1.54996,1.5501,440900002.0
2007-03-08 08:02:00,1.55021,1.55038,1.55016,1.5502,250200000.0
2007-03-08 08:03:00,1.55038,1.55044,1.55012,1.55022,483500001.0
2007-03-08 08:04:00,1.55018,1.55059,1.55018,1.55049,431300000.0
2007-03-08 08:05:00,1.55068,1.55079,1.55058,1.55064,247800000.0
2007-03-08 08:06:00,1.55086,1.55086,1.55049,1.55074,692500002.0
2007-03-08 08:07:00,1.55069,1.55077,1.55055,1.55062,516900000.0
2007-03-08 08:08:00,1.55064,1.55074,1.55057,1.55069,390700000.0
2007-03-08 08:09:00,1.55069,1.55084,1.55054,1.55066,541500001.0
2007-03-08 08:10:00,1.55069,1.55084,1.55049,1.55082,566600001.0
2007-03-08 08:11:00,1.55074,1.551,1.55062,1.55072,297500001.0
2007-03-08 08:12:00,1.55067,1.55079,1.55057,1.55077,397500000.0
2007-03-08 08:13:00,1.55066,1.55078,1.55054,1.55064,239900000.0
2007-03-08 08:14:00,1.55058,1.55103,1.55058,1.55088,119800000.0
2007-03-08 08:15:00,1.55086,1.551,1.55079,1.55085,268100000.0
2007-03-08 08:16:00,1.55089,1.55089,1.55071,1.5508,326300003.0
2007-03-08 08:17:00,1.55086,1.55114,1.55085,1.55093,265900000.0
2007-03-08 08:18:00,1.5508,1.55102,1.55078,1.55093,193700002.0
2007-03-08 08:19:00,1.55091,1.55102,1.55082,1.55091,393400000.0
2007-03-08 08:20:00,1.55094,1.55104,1.55081,1.55084,302100002.0
2007-03-08 08:21:00,1.55084,1.55106,1.55077,1.55092,534600000.0
2007-03-08 08:22:00,1.55098,1.55107,1.55089,1.55092,276000000.0
2007-03-08 08:23:00,1.55082,1.55088,1.55064,1.55067,262600001.0
2007-03-08 08:24:00,1.5507,1.55093,1.55063,1.55073,440000000.0
2007-03-08 08:25:00,1.55099,1.55111,1.5509,1.5509,601900001.0
2007-03-08 08:26:00,1.55091,1.55107,1.55089,1.55107,330300000.0
2007-03-08 08:27:00,1.55113,1.55127,1.55101,1.55113,319500001.0
2007-03-08 08:28:00,1.55115,1.55132,1.55107,1.55119,524900000.0
2007-03-08 08:29:00,1.55117,1.55137,1.55111,1.55119,395500000.0
2007-03-08 08:30:00,1.55115,1.55145,1.55111,1.55119,438500000.0
2007-03-08 08:31:00,1.55113,1.55141,1.55108,1.55117,335100001.0
2007-03-08 08:32:00,1.55113,1.55125,1.55105,1.55117,302900000.0
2007-03-08 08:33:00,1.55111,1.55111,1.55087,1.55094,197700001.0
2007-03-08 08:34:00,1.55095,1.55108,1.55078,1.5508,645600000.0
2007-03-08 08:35:00,1.55071,1.55103,1.55065,1.55065,522700004.0
2007-03-08 08:36:00,1.55096,1.55131,1.55087,1.5513,373700000.0
2007-03-08 08:37:00,1.55136,1.55141,1.55119,1.5513,373500000.0
2007-03-08 08:38:00,1.55126,1.55126,1.55096,1.55113,354600002.0
2007-03-08 08:39:00,1.55111,1.5512,1.55088,1.55111,490600000.0
2007-03-08 08:40:00,1.55098,1.55122,1.55088,1.55095,335600001.0
2007-03-08 08:41:00,1.55116,1.55137,1.55097,1.55123,465200001.0
2007-03-08 08:42:00,1.55116,1.55137,1.551,1.551,473300001.0
2007-03-08 08:43:00,1.55107,1.55127,1.55091,1.55095,282100001.0
2007-03-08 08:44:00,1.55097,1.55119,1.55091,1.55105,459100000.0
2007-03-08 08:45:00,1.55117,1.55141,1.55106,1.55111,654700001.0
2007-03-08 08:46:00,1.55109,1.55143,1.55103,1.55128,772400001.0
2007-03-08 08:47:00,1.55137,1.55141,1.55122,1.55129,552000000.0
2007-03-08 08:48:00,1.55127,1.55151,1.55119,1.55134,356700000.0
2007-03-08 08:49:00,1.55129,1.55143,1.55114,1.55131,490900000.0
2007-03-08 08:50:00,1.55146,1.55187,1.55138,1.55184,501200001.0
2007-03-08 08:51:00,1.55185,1.55197,1.55156,1.55168,570200003.0
2007-03-08 08:52:00,1.5517,1.55182,1.55134,1.55137,613500001.0
2007-03-08 08:53:00,1.55146,1.55151,1.55116,1.55131,480300000.0
2007-03-08 08:54:00,1.55125,1.55138,1.55103,1.55118,634000001.0
2007-03-08 08:55:00,1.55132,1.55145,1.55115,1.55135,709100002.0
2007-03-08 08:56:00,1.55132,1.55154,1.55124,1.55142,537100003.0
2007-03-08 08:57:00,1.5515,1.55181,1.55141,1.55155,466700001.0
2007-03-08 08:58:00,1.55162,1.55186,1.55147,1.55159,515300000.0
2007-03-08 08:59:00,1.55159,1.55179,1.55156,1.55163,300500000.0
2007-03-08 09:00:00,1.5516,1.55181,1.55153,1.55176,477500001.0
2007-03-08 09:01:00,1.55177,1.55204,1.55177,1.55204,426600001.0
2007-03-08 09:02:00,1.55201,1.55221,1.55191,1.55199,731200004.0
2007-03-08 09:03:00,1.552,1.55201,1.5518,1.55188,575800001.0
2007-03-08 09:04:00,1.55212,1.55212,1.55172,1.55186,628800002.0
2007-03-08 09:05:00,1.55176,1.55193,1.55168,1.55175,601700002.0
2007-03-08 09:06:00,1.55178,1.55201,1.55165,1.55194,522900001.0
2007-03-08 09:07:00,1.55193,1.55197,1.55157,1.55157,477000004.0
2007-03-08 09:08:00,1.55166,1.55201,1.55166,1.55187,234700000.0
2007-03-08 09:09:00,1.5518,1.55187,1.55152,1.55183,272300000.0
2007-03-08 09:10:00,1.55175,1.55181,1.55152,1.5516,316300000.0
2007-03-08 09:11:00,1.55161,1.55177,1.55136,1.55142,531000001.0
2007-03-08 09:12:00,1.55136,1.55146,1.55097,1.55101,472600002.0
2007-03-08 09:13:00,1.5509,1.55109,1.55074,1.55075,528700003.0
2007-03-08 09:14:00,1.55067,1.55089,1.55062,1.55064,291600001.0
2007-03-08 09:15:00,1.55074,1.55099,1.55069,1.55098,427600002.0
2007-03-08 09:16:00,1.55098,1.55114,1.5508,1.55095,553000001.0
2007-03-08 09:17:00,1.5508,1.55103,1.55071,1.55098,485000001.0
2007-03-08 09:18:00,1.551,1.55111,1.55091,1.55093,181600000.0
2007-03-08 09:19:00,1.55116,1.55139,1.55105,1.5511,598700001.0
2007-03-08 09:20:00,1.55092,1.5511,1.55089,1.5509,259400001.0
2007-03-08 09:21:00,1.55099,1.55103,1.55079,1.55082,351600000.0
2007-03-08 09:22:00,1.55077,1.55106,1.55068,1.55094,342100002.0
2007-03-08 09:23:00,1.55113,1.55113,1.55088,1.55105,392300004.0
2007-03-08 09:24:00,1.55117,1.55133,1.55099,1.55105,300600000.0
2007-03-08 09:25:00,1.55104,1.55104,1.55077,1.55099,428300000.0
2007-03-08 09:26:00,1.55099,1.55115,1.55095,1.55109,540900000.0
2007-03-08 09:27:00,1.55095,1.55118,1.55085,1.55112,375400000.0
2007-03-08 09:28:00,1.55125,1.55134,1.55103,1.55109,501700001.0
2007-03-08 09:29:00,1.55108,1.55118,1.55093,1.55101,469200001.0
2007-03-08 09:30:00,1.551,1.55117,1.55079,1.55099,678800001.0
2007-03-08 09:31:00,1.55101,1.55148,1.55101,1.55127,358700000.0
2007-03-08 09:32:00,1.55129,1.55138,1.55117,1.55119,482600001.0
2007-03-08 09:33:00,1.55131,1.55138,1.5512,1.55121,301800000.0
2007-03-08 09:34:00,1.55131,1.55131,1.55098,1.55099,526200003.0
2007-03-08 09:35:00,1.55097,1.5514,1.55097,1.5514,264800001.0
2007-03-08 09:36:00,1.55139,1.55151,1.55119,1.55129,398400001.0
2007-03-08 09:37:00,1.55126,1.55136,1.55111,1.55128,449700001.0
2007-03-08 09:38:00,1.55118,1.55132,1.55105,1.55109,383500001.0
2007-03-08 09:39:00,1.55116,1.55138,1.55112,1.55125,425800000.0
2007-03-08 09:40:00,1.55123,1.55139,1.551,1.55111,474400001.0
2007-03-08 09:41:00,1.55121,1.5513,1.55109,1.55115,473300001.0
2007-03-08 09:42:00,1.55129,1.55144,1.55118,1.55123,528400004.0
2007-03-08 09:43:00,1.55132,1.55148,1.55126,1.55131,265400000.0
2007-03-08 09:44:00,1.55114,1.55138,1.55109,1.55109,512100002.0
2007-03-08 09:45:00,1.55141,1.55165,1.55136,1.55151,533200000.0
2007-03-08 09:46:00,1.55142,1.55152,1.55134,1.5514,280200000.0
2007-03-08 09:47:00,1.55159,1.55174,1.55149,1.55167,374400001.0
2007-03-08 09:48:00,1.55163,1.55165,1.55138,1.55151,355000004.0
2007-03-08 09:49:00,1.5515,1.55172,1.55142,1.55161,554600000.0
2007-03-08 09:50:00,1.55143,1.55158,1.55136,1.55153,493300001.0
2007-03-08 09:51:00,1.55149,1.55167,1.55141,1.55155,468800001.0
2007-03-08 09:52:00,1.55144,1.5515,1.55121,1.55132,430200000.0
2007-03-08 09:53:00,1.5514,1.55155,1.55133,1.55139,378700003.0
2007-03-08 09:54:00,1.5514,1.55164,1.55126,1.55154,533200001.0
2007-03-08 09:55:00,1.55153,1.55153,1.55122,1.55133,579100001.0
2007-03-08 09:56:00,1.55129,1.55129,1.55106,1.55106,350900001.0
2007-03-08 09:57:00,1.55092,1.55106,1.55058,1.55058,530500000.0
2007-03-08 09:58:00,1.55073,1.55076,1.55044,1.55048,793400002.0
2007-03-08 09:59:00,1.55088,1.55097,1.5506,1.55097,620200000.0
2007-03-08 10:00:00,1.55096,1.55099,1.55053,1.55053,233200001.0
2007-03-08 10:01:00,1.55063,1.55064,1.55029,1.55045,583700000.0
2007-03-08 10:02:00,1.55055,1.55082,1.55047,1.55051,609900000.0
2007-03-08 10:03:00,1.55033,1.5504,1.54997,1.55028,402800000.0
2007-03-08 10:04:00,1.55025,1.55043,1.55004,1.55034,396000000.0
2007-03-08 10:05:00,1.55002,1.55034,1.55001,1.55025,431300000.0
2007-03-08 10:06:00,1.55043,1.55081,1.5504,1.55076,490400000.0
2007-03-08 10:07:00,1.5506,1.5508,1.55044,1.55058,539500002.0
2007-03-08 10:08:00,1.5505,1.55072,1.55044,1.55055,480300001.0
2007-03-08 10:09:00,1.5506,1.5506,1.55023,1.55052,455300000.0
2007-03-08 10:10:00,1.55038,1.55051,1.55032,1.55037,411800001.0
2007-03-08 10:11:00,1.55042,1.55049,1.55032,1.55043,371700000.0
2007-03-08 10:12:00,1.55045,1.55049,1.55027,1.55039,503100000.0
2007-03-08 10:13:00,1.55037,1.55037,1.55012,1.55026,509900000.0
2007-03-08 10:14:00,1.5502,1.55028,1.55005,1.55015,492400001.0
2007-03-08 10:15:00,1.55036,1.55042,1.5502,1.55029,403700000.0
2007-03-08 10:16:00,1.55035,1.55037,1.55009,1.55017,360100000.0
2007-03-08 10:17:00,1.5502,1.55034,1.54987,1.55011,298000000.0
2007-03-08 10:18:00,1.55003,1.55021,1.54992,1.55021,400700001.0
2007-03-08 10:19:00,1.55036,1.55073,1.55013,1.55069,321800000.0
2007-03-08 10:20:00,1.55081,1.55097,1.55065,1.55084,528700001.0
2007-03-08 10:21:00,1.55079,1.55095,1.55066,1.55071,403800002.0
2007-03-08 10:22:00,1.55062,1.5509,1.55057,1.55075,319200000.0
2007-03-08 10:23:00,1.55072,1.55106,1.55072,1.55093,465300000.0
2007-03-08 10:24:00,1.55102,1.55116,1.55081,1.5509,450900000.0
2007-03-08 10:25:00,1.55098,1.55109,1.55079,1.55104,443400000.0
2007-03-08 10:26:00,1.55099,1.55118,1.55084,1.55113,518700000.0
2007-03-08 10:27:00,1.55107,1.55107,1.55078,1.55087,512800002.0
2007-03-08 10:28:00,1.55087,1.55102,1.55077,1.55092,687900001.0
2007-03-08 10:29:00,1.55075,1.55077,1.5505,1.55056,514000000.0
2007-03-08 10:30:00,1.55068,1.55069,1.55032,1.55046,656100001.0
2007-03-08 10:31:00,1.55037,1.55084,1.55037,1.55061,533200001.0
2007-03-08 10:32:00,1.55045,1.55063,1.54996,1.54996,506800000.0
2007-03-08 10:33:00,1.55005,1.55007,1.5497,1.55001,527500002.0
2007-03-08 10:34:00,1.5502,1.55025,1.54993,1.55011,365400000.0
2007-03-08 10:35:00,1.5502,1.55025,1.55004,1.55006,438700000.0
2007-03-08 10:36:00,1.54999,1.5502,1.54988,1.55003,568000003.0
2007-03-08 10:37:00,1.55016,1.55035,1.55001,1.55035,519700001.0
2007-03-08 10:38:00,1.55032,1.55036,1.55006,1.55017,428400002.0
2007-03-08 10:39:00,1.5501,1.55017,1.54972,1.54976,464900002.0
2007-03-08 10:40:00,1.54979,1.54979,1.54932,1.54958,343900000.0
2007-03-08 10:41:00,1.54953,1.54965,1.54931,1.54964,628200002.0
2007-03-08 10:42:00,1.54965,1.54977,1.54953,1.54973,390300000.0
2007-03-08 10:43:00,1.5497,1.5497,1.54926,1.54927,420500000.0
2007-03-08 10:44:00,1.54937,1.54955,1.54911,1.54938,567000001.0
2007-03-08 10:45:00,1.5494,1.54947,1.54918,1.5494,535700002.0
2007-03-08 10:46:00,1.54922,1.54932,1.54881,1.54896,325200000.0
2007-03-08 10:47:00,1.5489,1.54898,1.54863,1.54868,403600001.0
2007-03-08 10:48:00,1.54873,1.54876,1.54843,1.54874,516300001.0
2007-03-08 10:49:00,1.54873,1.54908,1.54858,1.54903,345300001.0
2007-03-08 10:50:00,1.54911,1.54933,1.54891,1.54916,536900002.0
2007-03-08 10:51:00,1.5489,1.54918,1.54884,1.54907,536500002.0
2007-03-08 10:52:00,1.54908,1.54939,1.54896,1.54924,357600000.0
2007-03-08 10:53:00,1.54929,1.54955,1.54927,1.54933,429300002.0
2007-03-08 10:54:00,1.54931,1.54933,1.54893,1.54893,470400001.0
2007-03-08 10:55:00,1.54898,1.54898,1.54869,1.54874,513700001.0
2007-03-08 10:56:00,1.54884,1.54904,1.54873,1.54902,533400002.0
2007-03-08 10:57:00,1.5489,1.54903,1.54875,1.54892,342900001.0
2007-03-08 10:58:00,1.54893,1.54903,1.54873,1.54888,424300001.0
2007-03-08 10:59:00,1.54875,1.54919,1.54875,1.54905,899200001.0
2007-03-08 11:00:00,1.54923,1.5495,1.54906,1.54922,444200001.0
2007-03-08 11:01:00,1.54926,1.54954,1.54924,1.54945,576200002.0
2007-03-08 11:02:00,1.54935,1.54959,1.54932,1.5495,505400001.0
2007-03-08 11:03:00,1.54955,1.54964,1.54943,1.54953,223000000.0
2007-03-08 11:04:00,1.54958,1.54982,1.54941,1.54956,520800000.0
2007-03-08 11:05:00,1.54953,1.54965,1.54933,1.54949,477900001.0
2007-03-08 11:06:00,1.54945,1.54958,1.54921,1.5495,655700002.0
2007-03-08 11:07:00,1.54952,1.54967,1.54947,1.54954,239600000.0
2007-03-08 11:08:00,1.54965,1.54965,1.54945,1.5495,359300000.0
2007-03-08 11:09:00,1.54944,1.54976,1.54938,1.54947,427500000.0
2007-03-08 11:10:00,1.54952,1.54984,1.54941,1.54956,508900002.0
2007-03-08 11:11:00,1.54945,1.54973,1.54925,1.54958,469500000.0
2007-03-08 11:12:00,1.54946,1.54974,1.54942,1.54956,536900001.0
2007-03-08 11:13:00,1.54958,1.54965,1.54946,1.54965,375100000.0
2007-03-08 11:14:00,1.54952,1.54969,1.54941,1.54965,473700001.0
2007-03-08 11:15:00,1.54971,1.54992,1.54956,1.54971,475100000.0
2007-03-08 11:16:00,1.54978,1.54994,1.54959,1.54979,452100000.0
2007-03-08 11:17:00,1.54979,1.54997,1.54969,1.54973,397300001.0
2007-03-08 11:18:00,1.54969,1.5501,1.54964,1.54971,365300000.0
2007-03-08 11:19:00,1.5497,1.54995,1.54955,1.54972,390800003.0
2007-03-08 11:20:00,1.54965,1.54983,1.54949,1.54962,651500003.0
2007-03-08 11:21:00,1.54992,1.54992,1.54958,1.54974,573100000.0
2007-03-08 11:22:00,1.54967,1.55009,1.54964,1.54978,551400000.0
2007-03-08 11:23:00,1.54968,1.54984,1.54946,1.54962,406800000.0
2007-03-08 11:24:00,1.5497,1.54978,1.54959,1.54968,423600000.0
2007-03-08 11:25:00,1.54979,1.54984,1.54962,1.5498,424200002.0
2007-03-08 11:26:00,1.54965,1.54965,1.54926,1.54947,512400000.0
2007-03-08 11:27:00,1.5494,1.54958,1.54919,1.54935,599900000.0
2007-03-08 11:28:00,1.5496,1.5496,1.54928,1.54942,373100000.0
2007-03-08 11:29:00,1.54922,1.54935,1.54899,1.54935,488900001.0
2007-03-08 11:30:00,1.5494,1.54949,1.54903,1.54903,464600000.0
2007-03-08 11:31:00,1.54882,1.54901,1.54869,1.54869,651400003.0
2007-03-08 11:32:00,1.54868,1.54887,1.54852,1.5487,421600002.0
2007-03-08 11:33:00,1.54885,1.54911,1.54881,1.54881,509200000.0
2007-03-08 11:34:00,1.54883,1.54899,1.54864,1.54876,628600004.0
2007-03-08 11:35:00,1.54886,1.54896,1.54868,1.54883,538500001.0
2007-03-08 11:36:00,1.54874,1.54899,1.54872,1.54884,576400002.0
2007-03-08 11:37:00,1.54886,1.54904,1.54875,1.54883,492500001.0
2007-03-08 11:38:00,1.54885,1.54897,1.54874,1.54877,615800002.0
2007-03-08 11:39:00,1.54881,1.54883,1.54849,1.54853,684700001.0
2007-03-08 11:40:00,1.54847,1.54865,1.5483,1.54855,628100000.0
2007-03-08 11:41:00,1.54854,1.54873,1.54835,1.54851,751600002.0
2007-03-08 11:42:00,1.5486,1.5488,1.54848,1.54871,571100002.0
2007-03-08 11:43:00,1.54856,1.5488,1.54847,1.54853,546100001.0
2007-03-08 11:44:00,1.5487,1.54902,1.54837,1.5485,639400000.0
2007-03-08 11:45:00,1.54886,1.54898,1.54866,1.54882,580500001.0
2007-03-08 11:46:00,1.54899,1.54946,1.54897,1.54946,465800001.0
2007-03-08 11:47:00,1.54948,1.5498,1.54942,1.54959,489000000.0
2007-03-08 11:48:00,1.54959,1.54983,1.54953,1.54965,545800001.0
2007-03-08 11:49:00,1.54971,1.54984,1.54941,1.54943,428200001.0
2007-03-08 11:50:00,1.54925,1.54943,1.54911,1.54936,352300000.0
2007-03-08 11:51:00,1.54934,1.54993,1.54924,1.54992,206200001.0
2007-03-08 11:52:00,1.54989,1.55005,1.54968,1.54968,214400000.0
2007-03-08 11:53:00,1.54954,1.54975,1.54941,1.54966,206400000.0
2007-03-08 11:54:00,1.54973,1.54998,1.54959,1.54978,470400001.0
2007-03-08 11:55:00,1.54987,1.54997,1.54975,1.54978,479800002.0
2007-03-08 11:56:00,1.54996,1.55029,1.54988,1.55029,437300001.0
2007-03-08 11:57:00,1.55026,1.55027,1.54991,1.55017,547200002.0
2007-03-08 11:58:00,1.55013,1.55032,1.55005,1.55006,458500002.0
2007-03-08 11:59:00,1.55013,1.55042,1.55007,1.55016,420300003.0
2007-03-08 12:00:00,1.55036,1.55051,1.55021,1.55039,467300000.0
2007-03-08 12:01:00,1.5503,1.55049,1.55013,1.55033,489600000.0
2007-03-08 12:02:00,1.55025,1.55034,1.55015,1.55015,345400001.0
2007-03-08 12:03:00,1.5502,1.5503,1.55007,1.5503,454400002.0
2007-03-08 12:04:00,1.55027,1.55046,1.55015,1.55028,371200000.0
2007-03-08 12:05:00,1.55035,1.55035,1.55,1.55009,369400002.0
2007-03-08 12:06:00,1.55006,1.55035,1.54999,1.55007,432400001.0
2007-03-08 12:07:00,1.55011,1.55027,1.54997,1.55026,342300001.0
2007-03-08 12:08:00,1.55021,1.55028,1.54999,1.55021,483500003.0
2007-03-08 12:09:00,1.5502,1.5502,1.54987,1.55009,412800000.0
2007-03-08 12:10:00,1.55004,1.55033,1.54999,1.55003,371400001.0
2007-03-08 12:11:00,1.54998,1.55013,1.54981,1.54991,206000000.0
2007-03-08 12:12:00,1.55,1.55053,1.55,1.55052,223500001.0
2007-03-08 12:13:00,1.55129,1.55168,1.55126,1.55143,521300000.0
2007-03-08 12:14:00,1.55143,1.5519,1.55137,1.55167,590000001.0
2007-03-08 12:15:00,1.55158,1.55186,1.55155,1.55161,326000000.0
2007-03-08 12:16:00,1.55155,1.55178,1.55145,1.55178,410000000.0
2007-03-08 12:17:00,1.55182,1.55199,1.55178,1.55199,182000000.0
2007-03-08 12:18:00,1.55207,1.55216,1.5518,1.55216,332000000.0
2007-03-08 12:19:00,1.55216,1.55216,1.55166,1.55166,498000002.0
2007-03-08 12:20:00,1.55163,1.55185,1.5516,1.55163,410500001.0
2007-03-08 12:21:00,1.55138,1.55161,1.55135,1.55147,360100001.0
2007-03-08 12:22:00,1.55155,1.55178,1.55154,1.55169,293300001.0
2007-03-08 12:23:00,1.55152,1.55168,1.55141,1.55147,384300000.0
2007-03-08 12:24:00,1.55131,1.55162,1.55122,1.55135,643500002.0
2007-03-08 12:25:00,1.55155,1.55155,1.55118,1.55118,380600000.0
2007-03-08 12:26:00,1.55111,1.55132,1.55096,1.55114,479700002.0
2007-03-08 12:27:00,1.55106,1.55115,1.55085,1.55102,510800002.0
2007-03-08 12:28:00,1.55096,1.5513,1.55092,1.5511,569600004.0
2007-03-08 12:29:00,1.55103,1.55136,1.55103,1.55114,752600004.0
2007-03-08 12:30:00,1.55117,1.5515,1.55115,1.55148,664500003.0
2007-03-08 12:31:00,1.55138,1.55138,1.55098,1.55104,693100002.0
2007-03-08 12:32:00,1.55108,1.55134,1.55099,1.55113,629600001.0
2007-03-08 12:33:00,1.55112,1.55113,1.55088,1.55109,36600000.0
2007-03-08 12:34:00,1.55111,1.55139,1.55099,1.55102,599000001.0
2007-03-08 12:35:00,1.55119,1.55128,1.55098,1.55106,591100002.0
2007-03-08 12:36:00,1.55101,1.55107,1.55085,1.55099,477800000.0
2007-03-08 12:37:00,1.5511,1.55129,1.55098,1.55125,531800000.0
2007-03-08 12:38:00,1.55112,1.55115,1.55095,1.55105,714100004.0
2007-03-08 12:39:00,1.55102,1.55115,1.55087,1.55104,496800000.0
2007-03-08 12:40:00,1.55109,1.5513,1.55103,1.55125,552400000.0
2007-03-08 12:41:00,1.55131,1.55148,1.55118,1.55118,283200001.0
2007-03-08 12:42:00,1.55111,1.55127,1.55101,1.55127,331500000.0
2007-03-08 12:43:00,1.55137,1.55137,1.55105,1.55106,464200000.0
2007-03-08 12:44:00,1.55114,1.55192,1.55108,1.55192,419000003.0
2007-03-08 12:45:00,1.55214,1.55218,1.55174,1.55218,455700001.0
2007-03-08 12:46:00,1.55216,1.55227,1.55189,1.55209,375500000.0
2007-03-08 12:47:00,1.55201,1.5523,1.55201,1.55221,392900002.0
2007-03-08 12:48:00,1.55219,1.55226,1.55191,1.55212,510400001.0
2007-03-08 12:49:00,1.5522,1.55243,1.55208,1.55223,500000001.0
2007-03-08 12:50:00,1.55224,1.55226,1.55193,1.55201,496100000.0
2007-03-08 12:51:00,1.55202,1.55237,1.552,1.55219,463500001.0
2007-03-08 12:52:00,1.55179,1.55193,1.55163,1.55188,291900001.0
2007-03-08 12:53:00,1.55182,1.55183,1.55158,1.55163,317200000.0
2007-03-08 12:54:00,1.55146,1.55161,1.55135,1.55142,457100000.0
2007-03-08 12:55:00,1.55135,1.55135,1.55089,1.55097,485100001.0
2007-03-08 12:56:00,1.55098,1.55117,1.55085,1.55099,433200002.0
2007-03-08 12:57:00,1.55121,1.55135,1.55086,1.55119,533200003.0
2007-03-08 12:58:00,1.55143,1.5515,1.5512,1.55141,324500000.0
2007-03-08 12:59:00,1.55146,1.55171,1.55139,1.55164,653700003.0
2007-03-08 13:00:00,1.55155,1.55175,1.55126,1.55144,205800000.0
2007-03-08 13:01:00,1.55131,1.55139,1.55114,1.55124,326600000.0
2007-03-08 13:02:00,1.55107,1.5512,1.55088,1.55099,385700000.0
2007-03-08 13:03:00,1.55084,1.551,1.55066,1.55078,472900002.0
2007-03-08 13:04:00,1.55091,1.55105,1.55068,1.55073,225900000.0
2007-03-08 13:05:00,1.55081,1.55087,1.55062,1.55069,148800000.0
2007-03-08 13:06:00,1.5507,1.55076,1.55034,1.55059,377400000.0
2007-03-08 13:07:00,1.55054,1.55096,1.55054,1.55079,358200002.0
2007-03-08 13:08:00,1.55086,1.55097,1.55037,1.55073,167500000.0
2007-03-08 13:09:00,1.55076,1.55088,1.55033,1.55056,338500000.0
2007-03-08 13:10:00,1.55067,1.55069,1.55043,1.55062,133900001.0
2007-03-08 13:11:00,1.5508,1.551,1.55061,1.55071,441900002.0
2007-03-08 13:12:00,1.55072,1.55081,1.55051,1.5506,282900001.0
2007-03-08 13:13:00,1.55069,1.55097,1.55069,1.55095,289200000.0
2007-03-08 13:14:00,1.55096,1.55108,1.5508,1.55108,362700001.0
2007-03-08 13:15:00,1.55099,1.55131,1.55075,1.55122,450000003.0
2007-03-08 13:16:00,1.55125,1.55159,1.55125,1.55132,140100000.0
2007-03-08 13:17:00,1.55144,1.55152,1.55137,1.55137,122600000.0
2007-03-08 13:18:00,1.55112,1.55125,1.55085,1.55112,265200000.0
2007-03-08 13:19:00,1.55082,1.55099,1.55048,1.55085,323900001.0
2007-03-08 13:20:00,1.55079,1.5512,1.55065,1.55117,171000000.0
2007-03-08 13:21:00,1.55113,1.55122,1.55082,1.55082,174300001.0
2007-03-08 13:22:00,1.5507,1.55089,1.55064,1.55069,221800001.0
2007-03-08 13:23:00,1.55082,1.55098,1.55078,1.55082,310700000.0
2007-03-08 13:24:00,1.55095,1.551,1.55092,1.55092,312200000.0
2007-03-08 13:25:00,1.5509,1.55102,1.55081,1.55098,139600000.0
2007-03-08 13:26:00,1.55102,1.5512,1.55097,1.55102,242600000.0
2007-03-08 13:27:00,1.55097,1.55107,1.55089,1.55092,306800000.0
2007-03-08 13:28:00,1.55097,1.55143,1.55097,1.5513,454100001.0
2007-03-08 13:29:00,1.55118,1.55145,1.55104,1.55108,679600005.0
2007-03-08 13:30:00,1.55104,1.55119,1.55083,1.55101,520900001.0
2007-03-08 13:31:00,1.55102,1.55128,1.55089,1.55107,560100001.0
2007-03-08 13:32:00,1.5509,1.55111,1.5509,1.55104,203300000.0
2007-03-08 13:33:00,1.55097,1.5511,1.5508,1.55085,434900000.0
2007-03-08 13:34:00,1.5508,1.55087,1.55063,1.55072,341500001.0
2007-03-08 13:35:00,1.55082,1.55108,1.55082,1.55096,334800002.0
2007-03-08 13:36:00,1.55097,1.55097,1.55054,1.55056,449400002.0
2007-03-08 13:37:00,1.55055,1.55069,1.55045,1.55056,459600000.0
2007-03-08 13:38:00,1.55051,1.55075,1.55024,1.55024,400700001.0
2007-03-08 13:39:00,1.5503,1.55047,1.55026,1.55033,285500000.0
2007-03-08 13:40:00,1.55018,1.55045,1.55002,1.55008,416500001.0
2007-03-08 13:41:00,1.55017,1.55017,1.54977,1.54977,221800000.0
2007-03-08 13:42:00,1.54972,1.54987,1.54964,1.54976,173100000.0
2007-03-08 13:43:00,1.54992,1.55003,1.54983,1.54987,109500000.0
2007-03-08 13:44:00,1.54988,1.55022,1.54977,1.55022,279000000.0
2007-03-08 13:45:00,1.55014,1.55017,1.54987,1.54996,492600001.0
2007-03-08 13:46:00,1.55007,1.55032,1.55,1.55032,459400003.0
2007-03-08 13:47:00,1.55034,1.55045,1.55015,1.55035,507400001.0
2007-03-08 13:48:00,1.55028,1.55028,1.55018,1.55023,262500001.0
2007-03-08 13:49:00,1.55021,1.55021,1.55,1.55003,224700000.0
2007-03-08 13:50:00,1.55002,1.55008,1.5499,1.54999,298600000.0
2007-03-08 13:51:00,1.5501,1.55035,1.5501,1.55035,249900001.0
2007-03-08 13:52:00,1.55021,1.55045,1.55,1.55005,451500000.0
2007-03-08 13:53:00,1.54982,1.55002,1.54974,1.54977,526000000.0
2007-03-08 13:54:00,1.54959,1.54986,1.54943,1.5496,430000001.0
2007-03-08 13:55:00,1.54952,1.54961,1.54939,1.54956,323900000.0
2007-03-08 13:56:00,1.54944,1.54948,1.54911,1.54948,417900000.0
2007-03-08 13:57:00,1.54944,1.54948,1.5491,1.54942,316500000.0
2007-03-08 13:58:00,1.54938,1.54956,1.54922,1.54924,225400001.0
2007-03-08 13:59:00,1.54899,1.54923,1.54866,1.54866,448100002.0
2007-03-08 14:00:00,1.54836,1.54935,1.54809,1.5493,287700001.0
2007-03-08 14:01:00,1.54921,1.54967,1.54907,1.54953,376800001.0
2007-03-08 14:02:00,1.54967,1.54986,1.54966,1.54968,325200001.0
2007-03-08 14:03:00,1.5494,1.54956,1.54897,1.54949,466800000.0
2007-03-08 14:04:00,1.54955,1.54973,1.54948,1.54954,460200000.0
2007-03-08 14:05:00,1.54954,1.54976,1.54916,1.54923,324300000.0
2007-03-08 14:06:00,1.54909,1.54909,1.54867,1.5488,380900001.0
2007-03-08 14:07:00,1.54898,1.54935,1.54882,1.54924,348200001.0
2007-03-08 14:08:00,1.54918,1.54956,1.54918,1.54936,395400001.0
2007-03-08 14:09:00,1.54943,1.54993,1.54943,1.54966,179000000.0
2007-03-08 14:10:00,1.54982,1.54985,1.54963,1.54978,246500000.0
2007-03-08 14:11:00,1.54999,1.55011,1.54988,1.54998,126800000.0
2007-03-08 14:12:00,1.54992,1.55018,1.54976,1.54986,275500000.0
2007-03-08 14:13:00,1.54986,1.55001,1.54983,1.54999,176300001.0
2007-03-08 14:14:00,1.54988,1.55001,1.54982,1.54992,204700000.0
2007-03-08 14:15:00,1.54982,1.54999,1.54962,1.54999,379300000.0
2007-03-08 14:16:00,1.54993,1.55007,1.54984,1.54996,160400000.0
2007-03-08 14:17:00,1.55003,1.55005,1.54961,1.54977,700500001.0
2007-03-08 14:18:00,1.54961,1.54966,1.54937,1.54963,329900000.0
2007-03-08 14:19:00,1.54966,1.54966,1.54928,1.5494,459200003.0
2007-03-08 14:20:00,1.54954,1.54976,1.54949,1.54976,269700002.0
2007-03-08 14:21:00,1.54976,1.54978,1.54953,1.54966,455200004.0
2007-03-08 14:22:00,1.54988,1.54994,1.54962,1.54988,595000001.0
2007-03-08 14:23:00,1.55017,1.55017,1.54958,1.54971,184200002.0
2007-03-08 14:24:00,1.54965,1.54991,1.54938,1.5494,459800000.0
2007-03-08 14:25:00,1.54932,1.54937,1.54883,1.54911,540700001.0
2007-03-08 14:26:00,1.54923,1.54944,1.54913,1.54933,743700003.0
2007-03-08 14:27:00,1.54945,1.54971,1.54929,1.54971,401600001.0
2007-03-08 14:28:00,1.54967,1.54977,1.54883,1.54942,44800000.0
2007-03-08 14:29:00,1.54928,1.54942,1.5491,1.54924,55800001.0
2007-03-08 14:30:00,1.54915,1.54921,1.54866,1.54921,45000000.0
2007-03-08 14:31:00,1.54904,1.5493,1.54898,1.54904,39600000.0
2007-03-08 14:32:00,1.54897,1.54907,1.54887,1.54907,28000000.0
2007-03-08 14:33:00,1.54883,1.54903,1.5487,1.54899,52800001.0
2007-03-08 14:34:00,1.54899,1.54913,1.54895,1.54908,36000000.0
2007-03-08 14:35:00,1.54908,1.54908,1.54867,1.54879,41200000.0
2007-03-08 14:36:00,1.54894,1.54897,1.54837,1.54837,46400000.0
2007-03-08 14:37:00,1.54889,1.54889,1.54874,1.54886,39200000.0
2007-03-08 14:38:00,1.54887,1.54891,1.5485,1.54891,40100000.0
2007-03-08 14:39:00,1.5487,1.54896,1.54807,1.54811,22600000.0
2007-03-08 14:40:00,1.54816,1.54838,1.54814,1.54821,25800000.0
2007-03-08 14:41:00,1.54827,1.54853,1.54813,1.54852,38200000.0
2007-03-08 14:42:00,1.54845,1.54909,1.54831,1.54831,33800000.0
2007-03-08 14:43:00,1.5489,1.54911,1.54884,1.54888,59500000.0
2007-03-08 14:44:00,1.54868,1.54896,1.54856,1.54866,39200000.0
2007-03-08 14:45:00,1.54879,1.54913,1.54877,1.54895,41200000.0
2007-03-08 14:46:00,1.54908,1.5491,1.54843,1.54843,26800000.0
2007-03-08 14:47:00,1.54815,1.54815,1.54763,1.54789,40400000.0
2007-03-08 14:48:00,1.54762,1.54808,1.54762,1.54808,28400000.0
2007-03-08 14:49:00,1.54795,1.54805,1.54758,1.54794,44800000.0
2007-03-08 14:50:00,1.54803,1.54827,1.54792,1.54826,51400000.0
2007-03-08 14:51:00,1.54833,1.54862,1.54828,1.54848,47000001.0
2007-03-08 14:52:00,1.54842,1.54876,1.54842,1.54876,38500000.0
2007-03-08 14:53:00,1.54865,1.5488,1.54826,1.54855,33000000.0
2007-03-08 14:54:00,1.5488,1.5488,1.54832,1.54834,49000000.0
2007-03-08 14:55:00,1.54858,1.5487,1.54842,1.54842,56800000.0
2007-03-08 14:56:00,1.54858,1.54858,1.54813,1.54813,60700000.0
2007-03-08 14:57:00,1.54805,1.54805,1.54714,1.54714,51600000.0
2007-03-08 14:58:00,1.54695,1.54713,1.54692,1.54692,47000000.0
2007-03-08 14:59:00,1.5469,1.54696,1.54675,1.5468,44800000.0
2007-03-08 15:00:00,1.54708,1.54745,1.54697,1.54697,66600000.0
2007-03-08 15:01:00,1.54737,1.54737,1.54699,1.54715,49400000.0
2007-03-08 15:02:00,1.54739,1.5474,1.54722,1.54737,15800000.0
2007-03-08 15:03:00,1.54731,1.54745,1.54702,1.54717,48800000.0
2007-03-08 15:04:00,1.54709,1.5472,1.54694,1.54714,37400000.0
2007-03-08 15:05:00,1.54724,1.5473,1.54712,1.54729,30600000.0
2007-03-08 15:06:00,1.54736,1.54795,1.547,1.54795,50600000.0
2007-03-08 15:07:00,1.54811,1.54811,1.54755,1.54796,32000000.0
2007-03-08 15:08:00,1.54795,1.54804,1.5476,1.54798,43100000.0
2007-03-08 15:09:00,1.54819,1.54831,1.54806,1.54826,31200000.0
2007-03-08 15:10:00,1.54813,1.54815,1.54794,1.54796,40200000.0
2007-03-08 15:11:00,1.54786,1.54804,1.54781,1.54802,23800000.0
2007-03-08 15:12:00,1.54805,1.54824,1.54792,1.54809,38700000.0
2007-03-08 15:13:00,1.54834,1.54858,1.54828,1.54858,33700000.0
2007-03-08 15:14:00,1.54821,1.54891,1.54821,1.54874,29000000.0
2007-03-08 15:15:00,1.54887,1.54942,1.54844,1.54942,43100000.0
2007-03-08 15:16:00,1.54961,1.54977,1.54897,1.54897,47000001.0
2007-03-08 15:17:00,1.54889,1.5489,1.54871,1.54887,52600000.0
2007-03-08 15:18:00,1.54874,1.54909,1.5487,1.54909,49000001.0
2007-03-08 15:19:00,1.54914,1.54914,1.54904,1.54904,32000000.0
2007-03-08 15:20:00,1.54905,1.54943,1.54905,1.54922,35800000.0
2007-03-08 15:21:00,1.54906,1.5493,1.54897,1.5493,29200000.0
2007-03-08 15:22:00,1.54918,1.54924,1.54863,1.54886,35200000.0
2007-03-08 15:23:00,1.549,1.54904,1.5489,1.54904,34000000.0
2007-03-08 15:24:00,1.54922,1.54925,1.54897,1.54914,18000000.0
2007-03-08 15:25:00,1.54907,1.5494,1.54901,1.54924,32800000.0
2007-03-08 15:26:00,1.54919,1.54919,1.549,1.54915,32300000.0
2007-03-08 15:27:00,1.54906,1.54925,1.54906,1.54921,33500000.0
2007-03-08 15:28:00,1.54919,1.54929,1.54894,1.54902,32800000.0
2007-03-08 15:29:00,1.5491,1.54934,1.54903,1.54903,47000000.0
2007-03-08 15:30:00,1.54907,1.54916,1.54876,1.54916,27500000.0
2007-03-08 15:31:00,1.54914,1.54914,1.54882,1.54891,28000000.0
2007-03-08 15:32:00,1.54878,1.54917,1.54878,1.54914,53500000.0
2007-03-08 15:33:00,1.54919,1.54923,1.54898,1.54921,37200000.0
2007-03-08 15:34:00,1.54904,1.54915,1.54883,1.54887,31600000.0
2007-03-08 15:35:00,1.54885,1.54923,1.54883,1.54891,31400000.0
2007-03-08 15:36:00,1.54929,1.54931,1.54894,1.54897,52400001.0
2007-03-08 15:37:00,1.54913,1.54924,1.54891,1.54901,38000000.0
2007-03-08 15:38:00,1.54862,1.54941,1.54862,1.54941,24200000.0
2007-03-08 15:39:00,1.54953,1.5497,1.54933,1.5497,18400000.0
2007-03-08 15:40:00,1.55013,1.55124,1.55013,1.55098,42200001.0
2007-03-08 15:41:00,1.55106,1.55106,1.55022,1.55068,45200000.0
2007-03-08 15:42:00,1.55026,1.55035,1.54996,1.55006,23000000.0
2007-03-08 15:43:00,1.55004,1.55035,1.54989,1.55035,49000000.0
2007-03-08 15:44:00,1.5504,1.55043,1.5495,1.54991,19800000.0
2007-03-08 15:45:00,1.54984,1.54992,1.54959,1.54959,49600000.0
2007-03-08 15:46:00,1.54947,1.54976,1.54947,1.54959,27700000.0
2007-03-08 15:47:00,1.54964,1.54983,1.54939,1.54966,45600000.0
2007-03-08 15:48:00,1.5494,1.54966,1.54906,1.5496,23000000.0
2007-03-08 15:49:00,1.54944,1.54975,1.54936,1.54951,55200000.0
2007-03-08 15:50:00,1.54945,1.54968,1.54923,1.54948,31600000.0
2007-03-08 15:51:00,1.54959,1.55041,1.54959,1.55036,30600000.0
2007-03-08 15:52:00,1.55037,1.55038,1.55013,1.55026,32000000.0
2007-03-08 15:53:00,1.55022,1.5503,1.55001,1.55011,54000000.0
2007-03-08 15:54:00,1.55023,1.55028,1.55013,1.55013,18400000.0
2007-03-08 15:55:00,1.55023,1.55037,1.54992,1.55025,48400000.0
2007-03-08 15:56:00,1.55019,1.55035,1.54937,1.5494,22000000.0
2007-03-08 15:57:00,1.54949,1.5499,1.54924,1.54924,36600000.0
2007-03-08 15:58:00,1.54925,1.54941,1.54902,1.54928,28200000.0
2007-03-08 15:59:00,1.54944,1.54944,1.54872,1.54888,32900000.0
2007-03-08 16:00:00,1.54905,1.54943,1.54869,1.54935,24000000.0
2007-03-08 16:01:00,1.54918,1.54962,1.54901,1.54942,28200000.0
2007-03-08 16:02:00,1.54934,1.54948,1.54897,1.54948,27800000.0
2007-03-08 16:03:00,1.54954,1.54966,1.54942,1.54951,26200000.0
2007-03-08 16:04:00,1.54957,1.55003,1.54957,1.54962,38700000.0
2007-03-08 16:05:00,1.54951,1.54973,1.54949,1.54973,33300000.0
2007-03-08 16:06:00,1.54966,1.54975,1.5495,1.54954,33800000.0
2007-03-08 16:07:00,1.5492,1.54949,1.54901,1.54928,43200000.0
2007-03-08 16:08:00,1.54951,1.54953,1.5491,1.54953,25600000.0
2007-03-08 16:09:00,1.54935,1.54964,1.54916,1.54929,47800000.0
2007-03-08 16:10:00,1.54931,1.54956,1.5493,1.54951,45800001.0
2007-03-08 16:11:00,1.54923,1.54954,1.54923,1.54949,17800000.0
2007-03-08 16:12:00,1.54923,1.54982,1.54919,1.54926,43100000.0
2007-03-08 16:13:00,1.5492,1.54943,1.54913,1.54926,31100000.0
2007-03-08 16:14:00,1.54902,1.54903,1.5486,1.54894,45200000.0
2007-03-08 16:15:00,1.5489,1.54921,1.54871,1.54921,31800000.0
2007-03-08 16:16:00,1.54955,1.54994,1.54941,1.54978,27600000.0
2007-03-08 16:17:00,1.54987,1.54998,1.5494,1.54944,32200000.0
2007-03-08 16:18:00,1.54949,1.54949,1.54933,1.54936,30400000.0
2007-03-08 16:19:00,1.54958,1.54973,1.54949,1.5496,39300000.0
2007-03-08 16:20:00,1.54963,1.54972,1.54926,1.54943,51600000.0
2007-03-08 16:21:00,1.54924,1.54947,1.54919,1.5494,26800000.0
2007-03-08 16:22:00,1.54947,1.54964,1.54937,1.54956,30400000.0
2007-03-08 16:23:00,1.54978,1.54978,1.54944,1.54971,24600000.0
2007-03-08 16:24:00,1.54986,1.54986,1.54958,1.54958,34000000.0
2007-03-08 16:25:00,1.54947,1.54969,1.54889,1.54947,35200000.0
2007-03-08 16:26:00,1.54955,1.54965,1.5493,1.5495,72000001.0
2007-03-08 16:27:00,1.54975,1.55024,1.54975,1.54989,29100000.0
2007-03-08 16:28:00,1.55009,1.55009,1.54969,1.54969,59000000.0
2007-03-08 16:29:00,1.54984,1.54984,1.54959,1.54965,21200000.0
2007-03-08 16:30:00,1.54977,1.54999,1.54977,1.54999,39400000.0
2007-03-08 16:31:00,1.54993,1.54993,1.54967,1.54967,38800000.0
2007-03-08 16:32:00,1.54974,1.54974,1.54915,1.54943,31300000.0
2007-03-08 16:33:00,1.54954,1.5498,1.54951,1.54975,25800000.0
2007-03-08 16:34:00,1.54966,1.54968,1.54935,1.54957,59000000.0
2007-03-08 16:35:00,1.54989,1.54996,1.54939,1.54974,44600000.0
2007-03-08 16:36:00,1.54951,1.54979,1.54938,1.54961,42000000.0
2007-03-08 16:37:00,1.54953,1.54953,1.54892,1.54912,40200000.0
2007-03-08 16:38:00,1.54918,1.54977,1.54914,1.54977,53600001.0
2007-03-08 16:39:00,1.54983,1.55008,1.54972,1.55008,39900000.0
2007-03-08 16:40:00,1.54981,1.54981,1.54956,1.54967,42000000.0
2007-03-08 16:41:00,1.54914,1.54984,1.54914,1.54973,42200000.0
2007-03-08 16:42:00,1.54976,1.54976,1.54917,1.54917,40000000.0
2007-03-08 16:43:00,1.54911,1.54928,1.54895,1.54895,48400000.0
2007-03-08 16:44:00,1.54898,1.54898,1.54861,1.54889,52600001.0
2007-03-08 16:45:00,1.54864,1.549,1.54861,1.54892,55500000.0
2007-03-08 16:46:00,1.54919,1.54919,1.54892,1.54905,42100000.0
2007-03-08 16:47:00,1.54911,1.54916,1.54885,1.54889,61400000.0
2007-03-08 16:48:00,1.54896,1.54896,1.54844,1.54863,35200000.0
2007-03-08 16:49:00,1.54876,1.54889,1.54861,1.54886,41400001.0
2007-03-08 16:50:00,1.54891,1.54903,1.54879,1.5488,50800000.0
2007-03-08 16:51:00,1.54905,1.54918,1.54891,1.54911,30400000.0
2007-03-08 16:52:00,1.54906,1.54911,1.54894,1.54897,34200000.0
2007-03-08 16:53:00,1.54912,1.54927,1.54888,1.54917,42400000.0
2007-03-08 16:54:00,1.54914,1.54947,1.54914,1.54945,43000001.0
2007-03-08 16:55:00,1.54957,1.54957,1.54931,1.54955,25200000.0
2007-03-08 16:56:00,1.54942,1.54954,1.54942,1.54945,24000000.0
2007-03-08 16:57:00,1.54954,1.54991,1.54954,1.54985,30000000.0
2007-03-08 16:58:00,1.54959,1.54978,1.54959,1.54976,35200000.0
2007-03-08 16:59:00,1.55001,1.55002,1.54964,1.54992,38500000.0
2007-03-08 17:00:00,1.54944,1.55001,1.54944,1.55001,36800000.0
2007-03-08 17:01:00,1.54986,1.55016,1.54971,1.55002,62200000.0
2007-03-08 17:02:00,1.54996,1.55017,1.54979,1.55017,38600000.0
2007-03-08 17:03:00,1.55031,1.55035,1.55016,1.55018,62100001.0
2007-03-08 17:04:00,1.55005,1.55005,1.54973,1.54989,63200002.0
2007-03-08 17:05:00,1.54985,1.55017,1.54968,1.55017,47700001.0
2007-03-08 17:06:00,1.55005,1.55019,1.54986,1.55014,28200000.0
2007-03-08 17:07:00,1.55022,1.55043,1.55011,1.55011,35200000.0
2007-03-08 17:08:00,1.55,1.55031,1.55,1.5503,51600000.0
2007-03-08 17:09:00,1.55017,1.55037,1.55005,1.55021,43600000.0
2007-03-08 17:10:00,1.55002,1.55026,1.55002,1.55016,37600000.0
2007-03-08 17:11:00,1.55018,1.55018,1.55001,1.55015,44000000.0
2007-03-08 17:12:00,1.55006,1.55016,1.55006,1.55014,45500000.0
2007-03-08 17:13:00,1.54997,1.55034,1.54997,1.55033,32800000.0
2007-03-08 17:14:00,1.54994,1.55038,1.54994,1.55013,62500000.0
2007-03-08 17:15:00,1.55047,1.55071,1.5504,1.55042,31500000.0
2007-03-08 17:16:00,1.55037,1.55063,1.55036,1.55038,40600000.0
2007-03-08 17:17:00,1.5503,1.55049,1.54997,1.55038,35400000.0
2007-03-08 17:18:00,1.55042,1.5505,1.55002,1.5505,42200001.0
2007-03-08 17:19:00,1.55038,1.55044,1.55015,1.55037,40700000.0
2007-03-08 17:20:00,1.55034,1.55035,1.54993,1.5501,27900000.0
2007-03-08 17:21:00,1.55037,1.55037,1.54947,1.54999,59400001.0
2007-03-08 17:22:00,1.5498,1.55004,1.54977,1.54998,38100000.0
2007-03-08 17:23:00,1.5498,1.55019,1.5498,1.54999,31400000.0
2007-03-08 17:24:00,1.54994,1.54997,1.54953,1.54972,27600000.0
2007-03-08 17:25:00,1.54962,1.54989,1.54962,1.54989,51300000.0
2007-03-08 17:26:00,1.54984,1.54994,1.54978,1.54991,40800000.0
2007-03-08 17:27:00,1.55019,1.55019,1.54986,1.54986,17800000.0
2007-03-08 17:28:00,1.55012,1.55012,1.54992,1.54992,25200000.0
2007-03-08 17:29:00,1.54993,1.55017,1.54967,1.55014,46000000.0
2007-03-08 17:30:00,1.5502,1.5502,1.54966,1.55001,36900000.0
2007-03-08 17:31:00,1.54995,1.5501,1.54992,1.54999,25600000.0
2007-03-08 17:32:00,1.54985,1.55006,1.54985,1.54985,30300000.0
2007-03-08 17:33:00,1.54986,1.55007,1.54986,1.54996,33600000.0
2007-03-08 17:34:00,1.54978,1.54998,1.54963,1.54977,45600000.0
2007-03-08 17:35:00,1.54959,1.54972,1.54942,1.54963,32800000.0
2007-03-08 17:36:00,1.54961,1.54981,1.54953,1.54972,48200000.0
2007-03-08 17:37:00,1.54972,1.54977,1.5492,1.5496,37000000.0
2007-03-08 17:38:00,1.54927,1.54956,1.54927,1.54928,36200000.0
2007-03-08 17:39:00,1.54945,1.54997,1.5494,1.54997,26700000.0
2007-03-08 17:40:00,1.54981,1.55022,1.54981,1.54997,31000000.0
2007-03-08 17:41:00,1.55025,1.55025,1.54984,1.55002,38200000.0
2007-03-08 17:42:00,1.55027,1.55046,1.55008,1.55028,36200000.0
2007-03-08 17:43:00,1.55031,1.55041,1.54994,1.55021,36600000.0
2007-03-08 17:44:00,1.55009,1.55009,1.5498,1.5498,38700000.0
2007-03-08 17:45:00,1.54999,1.55002,1.54974,1.54981,31000000.0
2007-03-08 17:46:00,1.54978,1.54978,1.54949,1.54962,46800000.0
2007-03-08 17:47:00,1.54946,1.54966,1.54946,1.54948,47400000.0
2007-03-08 17:48:00,1.54952,1.54968,1.54922,1.54964,52600000.0
2007-03-08 17:49:00,1.54981,1.54981,1.54937,1.54971,24200000.0
2007-03-08 17:50:00,1.54988,1.54988,1.54958,1.54975,38800000.0
2007-03-08 17:51:00,1.54969,1.54987,1.54957,1.54968,25400000.0
2007-03-08 17:52:00,1.54978,1.54993,1.54971,1.54993,21400000.0
2007-03-08 17:53:00,1.54987,1.54987,1.54947,1.54963,36400000.0
2007-03-08 17:54:00,1.54958,1.54979,1.54921,1.54963,34800000.0
2007-03-08 17:55:00,1.54964,1.55012,1.54929,1.55012,36300000.0
2007-03-08 17:56:00,1.54989,1.55006,1.54962,1.54962,28400000.0
2007-03-08 17:57:00,1.54962,1.54981,1.5491,1.54947,53800001.0
2007-03-08 17:58:00,1.54944,1.54944,1.54871,1.54879,37400000.0
2007-03-08 17:59:00,1.54867,1.549,1.54834,1.54855,45800000.0
2007-03-08 18:00:00,1.5489,1.54969,1.5488,1.54967,39400000.0
2007-03-08 18:01:00,1.54976,1.54981,1.54927,1.54939,57300000.0
2007-03-08 18:02:00,1.54963,1.54974,1.54962,1.54964,57800000.0
2007-03-08 18:03:00,1.54943,1.54966,1.54928,1.54928,27800000.0
2007-03-08 18:04:00,1.54956,1.54956,1.54916,1.54916,30400000.0
2007-03-08 18:05:00,1.54926,1.54926,1.54888,1.54888,17000000.0
2007-03-08 18:06:00,1.5487,1.549,1.54867,1.54867,40000000.0
2007-03-08 18:07:00,1.54882,1.54887,1.5487,1.54886,42200000.0
2007-03-08 18:08:00,1.54855,1.54909,1.54855,1.54898,44000000.0
2007-03-08 18:09:00,1.54893,1.5492,1.54893,1.54902,53400001.0
2007-03-08 18:10:00,1.54896,1.54916,1.5489,1.5491,27000000.0
2007-03-08 18:11:00,1.54923,1.54923,1.54883,1.54914,50800000.0
2007-03-08 18:12:00,1.54928,1.54942,1.54918,1.54942,30400000.0
2007-03-08 18:13:00,1.54961,1.54988,1.54951,1.54973,47200000.0
2007-03-08 18:14:00,1.54912,1.5498,1.54912,1.54966,29000000.0
2007-03-08 18:15:00,1.54941,1.54954,1.54933,1.54933,27000000.0
2007-03-08 18:16:00,1.54938,1.54942,1.54925,1.54925,37400000.0
2007-03-08 18:17:00,1.54928,1.54956,1.54928,1.54939,41400000.0
2007-03-08 18:18:00,1.54954,1.54984,1.54954,1.54979,41400000.0
2007-03-08 18:19:00,1.54999,1.55014,1.5499,1.55002,30600000.0
2007-03-08 18:20:00,1.55018,1.55054,1.55017,1.5503,28400000.0
2007-03-08 18:21:00,1.55032,1.55032,1.55005,1.55005,42000000.0
2007-03-08 18:22:00,1.55011,1.55021,1.55001,1.55003,30200000.0
2007-03-08 18:23:00,1.54992,1.54993,1.54973,1.54993,43800000.0
2007-03-08 18:24:00,1.55003,1.55006,1.54986,1.54986,34600000.0
2007-03-08 18:25:00,1.55006,1.55007,1.54973,1.54995,39800000.0
2007-03-08 18:26:00,1.54996,1.54999,1.5499,1.54995,47900000.0
2007-03-08 18:27:00,1.54997,1.55015,1.54976,1.55004,41300000.0
2007-03-08 18:28:00,1.54981,1.55002,1.54974,1.54975,25000000.0
2007-03-08 18:29:00,1.54976,1.54998,1.54968,1.54995,37000000.0
2007-03-08 18:30:00,1.5501,1.55013,1.54993,1.55008,30200000.0
2007-03-08 18:31:00,1.5501,1.55011,1.54988,1.55002,28300000.0
2007-03-08 18:32:00,1.5499,1.55005,1.54969,1.55005,27800000.0
2007-03-08 18:33:00,1.54998,1.54998,1.54958,1.54965,53300000.0
2007-03-08 18:34:00,1.5498,1.54999,1.54969,1.54982,34400000.0
2007-03-08 18:35:00,1.54971,1.54979,1.54948,1.54972,40400000.0
2007-03-08 18:36:00,1.54954,1.54981,1.54953,1.54975,55800001.0
2007-03-08 18:37:00,1.54984,1.5499,1.54967,1.5499,28400000.0
2007-03-08 18:38:00,1.54983,1.54988,1.54954,1.5498,30800000.0
2007-03-08 18:39:00,1.54955,1.54984,1.54955,1.54976,36800000.0
2007-03-08 18:40:00,1.54956,1.54956,1.54915,1.54915,23200000.0
2007-03-08 18:41:00,1.54918,1.54935,1.54918,1.54935,24600000.0
2007-03-08 18:42:00,1.54941,1.54948,1.54926,1.54948,28400000.0
2007-03-08 18:43:00,1.54933,1.54953,1.54919,1.54919,45800001.0
2007-03-08 18:44:00,1.54917,1.54923,1.5489,1.5489,24800000.0
2007-03-08 18:45:00,1.54908,1.54922,1.54881,1.54881,30800000.0
2007-03-08 18:46:00,1.54901,1.54901,1.54879,1.54879,30200000.0
2007-03-08 18:47:00,1.549,1.54905,1.54883,1.54886,27200000.0
2007-03-08 18:48:00,1.54877,1.54884,1.54858,1.54866,38800000.0
2007-03-08 18:49:00,1.54858,1.54866,1.5482,1.54823,23000000.0
2007-03-08 18:50:00,1.54811,1.54843,1.54811,1.54831,32600000.0
2007-03-08 18:51:00,1.54822,1.54848,1.54812,1.54834,42200000.0
2007-03-08 18:52:00,1.54828,1.54863,1.54828,1.5486,51800000.0
2007-03-08 18:53:00,1.54872,1.54876,1.54858,1.54863,35000000.0
2007-03-08 18:54:00,1.5488,1.54882,1.54852,1.54878,44800000.0
2007-03-08 18:55:00,1.5486,1.54888,1.5486,1.54887,43600001.0
2007-03-08 18:56:00,1.54863,1.54904,1.54856,1.54856,83200002.0
2007-03-08 18:57:00,1.54905,1.54923,1.54905,1.54909,22200000.0
2007-03-08 18:58:00,1.54903,1.54913,1.54891,1.549,38000000.0
2007-03-08 18:59:00,1.54917,1.54927,1.54887,1.54915,28600000.0
2007-03-08 19:00:00,1.54908,1.54908,1.54856,1.54885,29100000.0
2007-03-08 19:01:00,1.54897,1.54897,1.54858,1.54875,35400000.0
2007-03-08 19:02:00,1.54869,1.54869,1.54841,1.54856,33000000.0
2007-03-08 19:03:00,1.54855,1.54865,1.54834,1.54853,59700001.0
2007-03-08 19:04:00,1.54848,1.54859,1.54824,1.54846,37400000.0
2007-03-08 19:05:00,1.54856,1.5486,1.5483,1.54841,32600000.0
2007-03-08 19:06:00,1.54857,1.54857,1.54841,1.54851,36500000.0
2007-03-08 19:07:00,1.54869,1.54893,1.54861,1.54869,48400000.0
2007-03-08 19:08:00,1.54852,1.5488,1.54852,1.54861,33600000.0
2007-03-08 19:09:00,1.54865,1.54867,1.54841,1.54841,27600000.0
2007-03-08 19:10:00,1.54849,1.54862,1.54817,1.54817,43000000.0
2007-03-08 19:11:00,1.54855,1.54875,1.5485,1.5485,43100000.0
2007-03-08 19:12:00,1.54813,1.54866,1.54813,1.54866,37700000.0
2007-03-08 19:13:00,1.54852,1.54853,1.54834,1.54851,47400000.0
2007-03-08 19:14:00,1.54824,1.54847,1.54817,1.54847,40700000.0
2007-03-08 19:15:00,1.54836,1.54853,1.54826,1.54843,37800000.0
2007-03-08 19:16:00,1.54815,1.54849,1.54815,1.54829,35400000.0
2007-03-08 19:17:00,1.5482,1.54838,1.54807,1.5482,48400000.0
2007-03-08 19:18:00,1.5482,1.54834,1.5481,1.54834,44800000.0
2007-03-08 19:19:00,1.54845,1.54845,1.54798,1.54841,48300000.0
2007-03-08 19:20:00,1.54839,1.54854,1.54821,1.54847,35400000.0
2007-03-08 19:21:00,1.54823,1.5485,1.5482,1.54849,22200000.0
2007-03-08 19:22:00,1.54851,1.54855,1.54831,1.54855,25800000.0
2007-03-08 19:23:00,1.54839,1.54861,1.54814,1.54859,55900000.0
2007-03-08 19:24:00,1.54834,1.54834,1.54799,1.54812,31000000.0
2007-03-08 19:25:00,1.54838,1.54861,1.54818,1.54861,31600000.0
2007-03-08 19:26:00,1.54844,1.54862,1.54818,1.54839,37000000.0
2007-03-08 19:27:00,1.54829,1.54859,1.54805,1.54859,43200001.0
2007-03-08 19:28:00,1.54834,1.54846,1.5482,1.54829,34000000.0
2007-03-08 19:29:00,1.54814,1.54833,1.54784,1.54833,36800000.0
2007-03-08 19:30:00,1.54849,1.54865,1.54847,1.54847,58700000.0
2007-03-08 19:31:00,1.54855,1.54867,1.54848,1.54859,107600000.0
2007-03-08 19:32:00,1.54855,1.54855,1.54824,1.5484,41800001.0
2007-03-08 19:33:00,1.54849,1.54865,1.54837,1.54865,43400000.0
2007-03-08 19:34:00,1.5489,1.54922,1.5489,1.54903,28400000.0
2007-03-08 19:35:00,1.54908,1.54916,1.54868,1.549,49000001.0
2007-03-08 19:36:00,1.5488,1.54947,1.5488,1.54947,23800000.0
2007-03-08 19:37:00,1.54956,1.54982,1.54939,1.54939,35200000.0
2007-03-08 19:38:00,1.54934,1.54971,1.54932,1.54932,29100000.0
2007-03-08 19:39:00,1.54948,1.54952,1.54928,1.54952,34200000.0
2007-03-08 19:40:00,1.54945,1.54957,1.54932,1.54952,35800000.0
2007-03-08 19:41:00,1.5495,1.54967,1.54941,1.54958,32600000.0
2007-03-08 19:42:00,1.54956,1.54962,1.54935,1.54962,47400000.0
2007-03-08 19:43:00,1.54957,1.54959,1.5491,1.54955,45000000.0
2007-03-08 19:44:00,1.54944,1.54955,1.54931,1.54955,50800000.0
2007-03-08 19:45:00,1.54944,1.54948,1.54933,1.54945,47900000.0
2007-03-08 19:46:00,1.54951,1.54965,1.54914,1.54914,49100000.0
2007-03-08 19:47:00,1.54945,1.54971,1.54942,1.54965,24200000.0
2007-03-08 19:48:00,1.54984,1.54984,1.54976,1.54978,37600000.0
2007-03-08 19:49:00,1.549,1.5493,1.549,1.5492,36200000.0
2007-03-08 19:50:00,1.5499,1.5499,1.54966,1.54982,36200000.0
2007-03-08 19:51:00,1.54961,1.54984,1.54958,1.54983,42200000.0
2007-03-08 19:52:00,1.54991,1.55016,1.54982,1.54996,24800000.0
2007-03-08 19:53:00,1.55006,1.55021,1.54982,1.54994,59500000.0
2007-03-08 19:54:00,1.54992,1.55019,1.54988,1.55019,25800000.0
2007-03-08 19:55:00,1.55025,1.55039,1.55015,1.55018,20800000.0
2007-03-08 19:56:00,1.5502,1.55021,1.54994,1.55008,32600000.0
2007-03-08 19:57:00,1.54999,1.54999,1.54976,1.54991,33200000.0
2007-03-08 19:58:00,1.54984,1.54998,1.54979,1.54979,20600000.0
2007-03-08 19:59:00,1.5499,1.55004,1.54984,1.54993,38400000.0
2007-03-08 20:00:00,1.54985,1.5499,1.54947,1.54947,52600000.0
2007-03-08 20:01:00,1.5498,1.54985,1.54957,1.54957,61800000.0
2007-03-08 20:02:00,1.54972,1.54975,1.54954,1.54967,34600000.0
2007-03-08 20:03:00,1.54977,1.54979,1.54952,1.5497,32800000.0
2007-03-08 20:04:00,1.5496,1.54964,1.54921,1.54943,44400000.0
2007-03-08 20:05:00,1.54936,1.54944,1.54924,1.54924,37200001.0
2007-03-08 20:06:00,1.54931,1.54937,1.54917,1.54927,33400000.0
2007-03-08 20:07:00,1.54916,1.54932,1.54888,1.54928,27000000.0
2007-03-08 20:08:00,1.54941,1.54941,1.54904,1.54927,25400000.0
2007-03-08 20:09:00,1.54929,1.54943,1.54929,1.54938,43100000.0
2007-03-08 20:10:00,1.54898,1.54944,1.54898,1.54929,39800000.0
2007-03-08 20:11:00,1.54931,1.54942,1.54916,1.54942,28200000.0
2007-03-08 20:12:00,1.54948,1.54959,1.54916,1.54942,43800000.0
2007-03-08 20:13:00,1.54949,1.54949,1.54927,1.54944,70100002.0
2007-03-08 20:14:00,1.54936,1.5495,1.54884,1.5495,47200000.0
2007-03-08 20:15:00,1.5496,1.54967,1.54941,1.54967,35400000.0
2007-03-08 20:16:00,1.54962,1.54992,1.54957,1.54957,40400000.0
2007-03-08 20:17:00,1.54955,1.54987,1.54949,1.5498,40400000.0
2007-03-08 20:18:00,1.54973,1.54977,1.54955,1.5496,25600000.0
2007-03-08 20:19:00,1.54985,1.54985,1.54953,1.54975,39800000.0
2007-03-08 20:20:00,1.54978,1.54983,1.54962,1.54983,32600000.0
2007-03-08 20:21:00,1.54971,1.54986,1.54971,1.5498,29800000.0
2007-03-08 20:22:00,1.54982,1.54987,1.54965,1.54987,40400000.0
2007-03-08 20:23:00,1.54984,1.55003,1.54965,1.54986,66600001.0
2007-03-08 20:24:00,1.55001,1.55006,1.54988,1.54995,53400000.0
2007-03-08 20:25:00,1.55028,1.55028,1.55,1.55,46000000.0
2007-03-08 20:26:00,1.55026,1.55026,1.54977,1.55003,35400000.0
2007-03-08 20:27:00,1.55012,1.55015,1.54969,1.54992,48200000.0
2007-03-08 20:28:00,1.54999,1.55018,1.54997,1.55013,42900000.0
2007-03-08 20:29:00,1.54982,1.55015,1.54943,1.55011,43000000.0
2007-03-08 20:30:00,1.55035,1.55039,1.55028,1.55039,25800000.0
2007-03-08 20:31:00,1.55031,1.55037,1.54988,1.55037,49600000.0
2007-03-08 20:32:00,1.55018,1.55048,1.54988,1.55048,38800000.0
2007-03-08 20:33:00,1.55054,1.55054,1.55024,1.55029,35800000.0
2007-03-08 20:34:00,1.55012,1.5503,1.54994,1.55,51800000.0
2007-03-08 20:35:00,1.54988,1.54999,1.54982,1.54985,34800000.0
2007-03-08 20:36:00,1.54987,1.54999,1.54964,1.5498,33400000.0
2007-03-08 20:37:00,1.54977,1.54977,1.5494,1.54962,51800000.0
2007-03-08 20:38:00,1.54967,1.54967,1.5494,1.54949,42200000.0
2007-03-08 20:39:00,1.54944,1.5495,1.54917,1.54934,45800000.0
2007-03-08 20:40:00,1.54938,1.54961,1.54924,1.54925,30200000.0
2007-03-08 20:41:00,1.54933,1.54959,1.54919,1.54959,61000000.0
2007-03-08 20:42:00,1.54946,1.54948,1.54911,1.54939,44000000.0
2007-03-08 20:43:00,1.5493,1.54945,1.54909,1.54909,46700000.0
2007-03-08 20:44:00,1.54936,1.54954,1.54899,1.54954,47600000.0
2007-03-08 20:45:00,1.54947,1.54971,1.54939,1.54939,40200000.0
2007-03-08 20:46:00,1.5493,1.54937,1.54917,1.54932,31200000.0
2007-03-08 20:47:00,1.54922,1.54932,1.54892,1.54919,47500001.0
2007-03-08 20:48:00,1.54909,1.54937,1.54908,1.54922,33200000.0
2007-03-08 20:49:00,1.54926,1.54935,1.54926,1.54934,36200000.0
2007-03-08 20:50:00,1.54937,1.5494,1.54932,1.5494,33000000.0
2007-03-08 20:51:00,1.54925,1.54947,1.54925,1.54937,25800000.0
2007-03-08 20:52:00,1.54942,1.54979,1.54935,1.54974,35400000.0
2007-03-08 20:53:00,1.54959,1.54979,1.54959,1.54972,52700000.0
2007-03-08 20:54:00,1.54933,1.54964,1.54933,1.54959,35900000.0
2007-03-08 20:55:00,1.54966,1.54979,1.54957,1.54971,35200000.0
2007-03-08 20:56:00,1.5496,1.54975,1.54949,1.54975,37800000.0
2007-03-08 20:57:00,1.54968,1.54974,1.54957,1.54963,30200000.0
2007-03-08 20:58:00,1.54965,1.54973,1.54951,1.54969,39400000.0
2007-03-08 20:59:00,1.54964,1.54984,1.54964,1.54968,52500000.0
2007-03-08 21:00:00,1.54955,1.54968,1.54927,1.54961,30800000.0
2007-03-08 21:01:00,1.54966,1.54978,1.5492,1.5492,46700000.0
2007-03-08 21:02:00,1.54962,1.54983,1.54935,1.54978,38500000.0
2007-03-08 21:03:00,1.54964,1.54964,1.54943,1.54953,26000000.0
2007-03-08 21:04:00,1.54969,1.54969,1.54943,1.54956,46600001.0
2007-03-08 21:05:00,1.5493,1.54968,1.54926,1.54939,46000000.0
2007-03-08 21:06:00,1.54958,1.54975,1.54939,1.54975,33400000.0
2007-03-08 21:07:00,1.54982,1.54986,1.54971,1.54975,20300000.0
2007-03-08 21:08:00,1.54953,1.54957,1.54932,1.54957,40400000.0
2007-03-08 21:09:00,1.54956,1.54962,1.54941,1.54956,40200000.0
2007-03-08 21:10:00,1.54957,1.54967,1.5494,1.54947,43600000.0
2007-03-08 21:11:00,1.54953,1.54976,1.54936,1.54949,31300000.0
2007-03-08 21:12:00,1.54952,1.54962,1.5494,1.5494,38400000.0
2007-03-08 21:13:00,1.54928,1.54961,1.54928,1.54949,54400000.0
2007-03-08 21:14:00,1.54955,1.54969,1.54946,1.54953,45400000.0
2007-03-08 21:15:00,1.54958,1.54975,1.54958,1.54964,37200000.0
2007-03-08 21:16:00,1.54934,1.5497,1.54934,1.54966,30600000.0
2007-03-08 21:17:00,1.54966,1.54983,1.54934,1.54934,41500000.0
2007-03-08 21:18:00,1.54997,1.54998,1.54951,1.54982,36800000.0
2007-03-08 21:19:00,1.5499,1.54996,1.54977,1.54982,26800000.0
2007-03-08 21:20:00,1.54974,1.54993,1.54968,1.54975,92700002.0
2007-03-08 21:21:00,1.54975,1.54987,1.54961,1.5497,44500000.0
2007-03-08 21:22:00,1.54926,1.54985,1.54926,1.54968,54800000.0
2007-03-08 21:23:00,1.54954,1.54973,1.54919,1.54919,53500000.0
2007-03-08 21:24:00,1.54949,1.54978,1.54937,1.54938,39800000.0
2007-03-08 21:25:00,1.54957,1.54978,1.54938,1.54938,45400000.0
2007-03-08 21:26:00,1.54952,1.54965,1.54936,1.54937,36200000.0
2007-03-08 21:27:00,1.5494,1.54948,1.54938,1.54938,29200000.0
2007-03-08 21:28:00,1.54934,1.5495,1.54934,1.54949,27200000.0
2007-03-08 21:29:00,1.54965,1.54966,1.54952,1.54963,35200000.0
2007-03-08 21:30:00,1.54968,1.54968,1.54952,1.54956,47300001.0
2007-03-08 21:31:00,1.54961,1.54961,1.54939,1.54952,30400000.0
2007-03-08 21:32:00,1.54962,1.54968,1.54949,1.54968,29000000.0
2007-03-08 21:33:00,1.54966,1.54973,1.54935,1.54945,49400001.0
2007-03-08 21:34:00,1.54947,1.5497,1.54947,1.54967,33900000.0
2007-03-08 21:35:00,1.54956,1.5498,1.54924,1.5498,28400000.0
2007-03-08 21:36:00,1.54997,1.55001,1.54969,1.54998,38800000.0
2007-03-08 21:37:00,1.55019,1.5506,1.55006,1.5506,28400000.0
2007-03-08 21:38:00,1.55089,1.55089,1.55036,1.5504,39900000.0
2007-03-08 21:39:00,1.55011,1.55041,1.55011,1.55027,39800000.0
2007-03-08 21:40:00,1.55014,1.55043,1.55014,1.55038,28200000.0
2007-03-08 21:41:00,1.55032,1.55059,1.55032,1.55056,55700001.0
2007-03-08 21:42:00,1.55065,1.5507,1.5503,1.5503,53500000.0
2007-03-08 21:43:00,1.55054,1.55087,1.55043,1.55087,46800000.0
2007-03-08 21:44:00,1.55084,1.55087,1.55069,1.55069,28000000.0
2007-03-08 21:45:00,1.55074,1.55079,1.55065,1.55071,26400000.0
2007-03-08 21:46:00,1.55057,1.55067,1.55028,1.55051,54200000.0
2007-03-08 21:47:00,1.55041,1.55083,1.55041,1.55063,49600000.0
2007-03-08 21:48:00,1.55081,1.55095,1.55053,1.55076,63400000.0
2007-03-08 21:49:00,1.55072,1.55081,1.55067,1.55079,28100000.0
2007-03-08 21:50:00,1.5508,1.55083,1.55055,1.55065,41400000.0
2007-03-08 21:51:00,1.55054,1.55071,1.55053,1.5507,53600001.0
2007-03-08 21:52:00,1.55044,1.55062,1.55041,1.55059,36800000.0
2007-03-08 21:53:00,1.55058,1.55062,1.55032,1.55032,32600000.0
2007-03-08 21:54:00,1.55039,1.55082,1.55038,1.5505,41300000.0
2007-03-08 21:55:00,1.55054,1.551,1.55054,1.551,41300000.0
2007-03-08 21:56:00,1.5509,1.55098,1.5505,1.55065,48400001.0
2007-03-08 21:57:00,1.55075,1.55075,1.55023,1.55052,28600000.0
2007-03-08 21:58:00,1.55053,1.5507,1.55044,1.55054,28200000.0
2007-03-08 21:59:00,1.55073,1.55092,1.5505,1.55071,40900000.0
2007-03-08 22:00:00,1.55056,1.55059,1.55039,1.55058,36200000.0
2007-03-08 22:01:00,1.55057,1.55101,1.55057,1.55084,28200000.0
2007-03-08 22:02:00,1.55085,1.55093,1.5507,1.5507,39800000.0
2007-03-08 22:03:00,1.55089,1.55089,1.55068,1.55086,37000001.0
2007-03-08 22:04:00,1.55098,1.55112,1.55082,1.55087,31300000.0
2007-03-08 22:05:00,1.55073,1.55106,1.55073,1.55106,31800000.0
2007-03-08 22:06:00,1.55105,1.55105,1.55061,1.5509,49600000.0
2007-03-08 22:07:00,1.55069,1.55093,1.55063,1.55063,20200000.0
2007-03-08 22:08:00,1.55033,1.5508,1.55033,1.55069,39400001.0
2007-03-08 22:09:00,1.55029,1.55032,1.54991,1.55015,22800000.0
2007-03-08 22:10:00,1.55021,1.55039,1.55014,1.55039,51800000.0
2007-03-08 22:11:00,1.55061,1.55061,1.55021,1.55021,37900000.0
2007-03-08 22:12:00,1.55027,1.55049,1.55019,1.55019,53600000.0
2007-03-08 22:13:00,1.55024,1.55041,1.55024,1.55041,19200000.0
2007-03-08 22:14:00,1.55027,1.55052,1.55027,1.55028,48800000.0
2007-03-08 22:15:00,1.55031,1.55059,1.55031,1.55048,47400000.0
2007-03-08 22:16:00,1.55047,1.55063,1.55038,1.55038,47000000.0
2007-03-08 22:17:00,1.55051,1.55051,1.55017,1.55021,35400001.0
2007-03-08 22:18:00,1.55033,1.55035,1.55019,1.55026,38200000.0
2007-03-08 22:19:00,1.55018,1.55036,1.55018,1.55025,33200000.0
2007-03-08 22:20:00,1.55019,1.55036,1.55009,1.55033,44200000.0
2007-03-08 22:21:00,1.54999,1.5503,1.54986,1.55021,20800000.0
2007-03-08 22:22:00,1.55031,1.55031,1.55002,1.5501,36800000.0
2007-03-08 22:23:00,1.55028,1.55035,1.5502,1.5502,18800000.0
2007-03-08 22:24:00,1.55041,1.55069,1.55035,1.55069,35900000.0
2007-03-08 22:25:00,1.55065,1.55081,1.55042,1.55075,35400000.0
2007-03-08 22:26:00,1.55052,1.5507,1.55049,1.5507,49400000.0
2007-03-08 22:27:00,1.55057,1.55082,1.55017,1.55064,38200000.0
2007-03-08 22:28:00,1.55041,1.55071,1.55034,1.55052,54300001.0
2007-03-08 22:29:00,1.5505,1.55069,1.55042,1.55056,17800000.0
2007-03-08 22:30:00,1.55053,1.55053,1.55032,1.55042,35800000.0
2007-03-08 22:31:00,1.55062,1.55071,1.55002,1.55067,50200000.0
2007-03-08 22:32:00,1.5505,1.55067,1.5504,1.55067,37100000.0
2007-03-08 22:33:00,1.55038,1.55054,1.55038,1.5505,48400000.0
2007-03-08 22:34:00,1.55043,1.55057,1.55026,1.55042,46800000.0
2007-03-08 22:35:00,1.55055,1.55055,1.55031,1.55031,39600000.0
2007-03-08 22:36:00,1.5505,1.55076,1.55012,1.55012,36600000.0
2007-03-08 22:37:00,1.55064,1.55066,1.55014,1.55028,53300001.0
2007-03-08 22:38:00,1.55011,1.55028,1.54981,1.5499,39800000.0
2007-03-08 22:39:00,1.54981,1.54992,1.54963,1.54965,35000000.0
2007-03-08 22:40:00,1.54981,1.54986,1.54956,1.54956,48100000.0
2007-03-08 22:41:00,1.54994,1.54994,1.54948,1.54954,37800000.0
2007-03-08 22:42:00,1.54956,1.54956,1.5493,1.54945,35400000.0
2007-03-08 22:43:00,1.54953,1.54968,1.54947,1.54966,27600000.0
2007-03-08 22:44:00,1.5496,1.54965,1.54944,1.54955,29400000.0
2007-03-08 22:45:00,1.54946,1.54951,1.54935,1.54951,27200000.0
2007-03-08 22:46:00,1.54944,1.5495,1.54927,1.54927,48000001.0
2007-03-08 22:47:00,1.54926,1.54936,1.54913,1.54927,44800000.0
2007-03-08 22:48:00,1.54923,1.5496,1.54923,1.54941,39800000.0
2007-03-08 22:49:00,1.54921,1.54938,1.54898,1.54921,21000000.0
2007-03-08 22:50:00,1.54928,1.54955,1.54928,1.54933,35600000.0
2007-03-08 22:51:00,1.54939,1.54939,1.54915,1.54935,27200000.0
2007-03-08 22:52:00,1.54929,1.54931,1.54899,1.54899,55000001.0
2007-03-08 22:53:00,1.54927,1.54958,1.54916,1.54942,51900000.0
2007-03-08 22:54:00,1.54929,1.5493,1.54899,1.54899,38800000.0
2007-03-08 22:55:00,1.54913,1.54919,1.5489,1.54904,35900000.0
2007-03-08 22:56:00,1.54923,1.54932,1.54906,1.54932,32800000.0
2007-03-08 22:57:00,1.54924,1.54924,1.54891,1.54891,45600000.0
2007-03-08 22:58:00,1.54916,1.54921,1.54899,1.54899,46100000.0
2007-03-08 22:59:00,1.54913,1.54935,1.54894,1.54935,37200000.0
2007-03-08 23:00:00,1.54918,1.54937,1.54904,1.54904,31000000.0
2007-03-08 23:01:00,1.54908,1.54919,1.54887,1.54911,42800000.0
2007-03-08 23:02:00,1.54902,1.54922,1.54902,1.54922,30200000.0
2007-03-08 23:03:00,1.54935,1.54935,1.54905,1.54905,57800001.0
2007-03-08 23:04:00,1.54917,1.54931,1.54913,1.54929,42200001.0
2007-03-08 23:05:00,1.54917,1.54929,1.54914,1.54929,45000000.0
2007-03-08 23:06:00,1.54904,1.54933,1.54884,1.54933,38600000.0
2007-03-08 23:07:00,1.54916,1.54944,1.54916,1.54932,35400000.0
2007-03-08 23:08:00,1.54918,1.54918,1.54894,1.54903,25200000.0
2007-03-08 23:09:00,1.54918,1.54934,1.54909,1.54909,40000000.0
2007-03-08 23:10:00,1.549,1.5493,1.54897,1.54923,53200000.0
2007-03-08 23:11:00,1.54927,1.54927,1.54908,1.54916,58100000.0
2007-03-08 23:12:00,1.54925,1.54928,1.5491,1.54923,25600000.0
2007-03-08 23:13:00,1.54855,1.54923,1.54855,1.54908,32600000.0
2007-03-08 23:14:00,1.5498,1.5498,1.5496,1.5498,54200001.0
2007-03-08 23:15:00,1.54927,1.54947,1.54874,1.54945,54200001.0
2007-03-08 23:16:00,1.5495,1.5495,1.54913,1.54913,30400000.0
2007-03-08 23:17:00,1.54907,1.54913,1.54895,1.54895,28800000.0
2007-03-08 23:18:00,1.54887,1.54887,1.54835,1.54849,58800000.0
2007-03-08 23:19:00,1.54845,1.54863,1.54834,1.54842,31400000.0
2007-03-08 23:20:00,1.54869,1.54884,1.54842,1.54866,37400000.0
2007-03-08 23:21:00,1.54865,1.5488,1.54855,1.54855,33000000.0
2007-03-08 23:22:00,1.54857,1.54885,1.54837,1.54885,39200000.0
2007-03-08 23:23:00,1.54894,1.54917,1.54892,1.54917,41900000.0
2007-03-08 23:24:00,1.54904,1.5494,1.54904,1.54924,36200000.0
2007-03-08 23:25:00,1.54944,1.54944,1.54916,1.54924,51200001.0
2007-03-08 23:26:00,1.54939,1.54942,1.54909,1.5494,38200000.0
2007-03-08 23:27:00,1.54914,1.54936,1.54914,1.54934,28000000.0
2007-03-08 23:28:00,1.54942,1.54968,1.54935,1.54935,52500000.0
2007-03-08 23:29:00,1.54952,1.54989,1.5493,1.54951,38300000.0
2007-03-08 23:30:00,1.54926,1.54945,1.54919,1.54928,24200000.0
2007-03-08 23:31:00,1.54936,1.54936,1.54895,1.54928,32000000.0
2007-03-08 23:32:00,1.54914,1.54941,1.54907,1.54924,37800000.0
2007-03-08 23:33:00,1.54911,1.54933,1.54911,1.54932,44000000.0
2007-03-08 23:34:00,1.54936,1.54942,1.54908,1.54922,55400000.0
2007-03-08 23:35:00,1.54941,1.54941,1.54917,1.54921,21000000.0
2007-03-08 23:36:00,1.54934,1.54939,1.54928,1.54929,26800000.0
2007-03-08 23:37:00,1.54937,1.54937,1.54926,1.54929,32200000.0
2007-03-08 23:38:00,1.54927,1.54936,1.54916,1.54936,35200000.0
2007-03-08 23:39:00,1.54932,1.54944,1.54925,1.54944,56400001.0
2007-03-08 23:40:00,1.54977,1.54979,1.54949,1.54949,67100001.0
2007-03-08 23:41:00,1.54973,1.5499,1.54935,1.54935,59500000.0
2007-03-08 23:42:00,1.55007,1.55011,1.54979,1.54979,39400000.0
2007-03-08 23:43:00,1.54973,1.54986,1.54936,1.54982,24800000.0
2007-03-08 23:44:00,1.54978,1.54978,1.54945,1.54952,45000000.0
2007-03-08 23:45:00,1.54935,1.54956,1.54907,1.54919,36200000.0
2007-03-08 23:46:00,1.54921,1.54932,1.54908,1.54932,31400000.0
2007-03-08 23:47:00,1.54942,1.54944,1.5492,1.54931,43600000.0
2007-03-08 23:48:00,1.54935,1.54942,1.5492,1.54934,39200000.0
2007-03-08 23:49:00,1.54937,1.54947,1.54909,1.54931,31800000.0
2007-03-08 23:50:00,1.54941,1.54957,1.54922,1.54944,27800000.0
2007-03-08 23:51:00,1.54965,1.54978,1.54947,1.54963,47200000.0
2007-03-08 23:52:00,1.54959,1.5497,1.54925,1.54965,30400000.0
2007-03-08 23:53:00,1.54984,1.54984,1.54939,1.54939,23000000.0
2007-03-08 23:54:00,1.54929,1.54929,1.54863,1.54863,35000000.0
2007-03-08 23:55:00,1.54904,1.54956,1.54904,1.54956,48200000.0
2007-03-08 23:56:00,1.54945,1.54945,1.54907,1.54919,29400000.0
2007-03-08 23:57:00,1.54922,1.54947,1.54913,1.54947,29400000.0
2007-03-08 23:58:00,1.54952,1.54971,1.54929,1.54956,35400000.0
2007-03-08 23:59:00,1.54949,1.54972,1.54923,1.54923,54700001.0
2007-03-09 00:00:00,1.54871,1.54915,1.54844,1.54908,44000000.0
2007-03-09 00:01:00,1.5493,1.54936,1.54892,1.54936,63400001.0
2007-03-09 00:02:00,1.54911,1.54911,1.54866,1.54911,32400000.0
2007-03-09 00:03:00,1.54893,1.54912,1.54892,1.54901,40200000.0
2007-03-09 00:04:00,1.54898,1.54923,1.54898,1.54923,30600000.0
2007-03-09 00:05:00,1.54937,1.54947,1.54923,1.5493,33800000.0
2007-03-09 00:06:00,1.54936,1.54961,1.54931,1.54944,33200000.0
2007-03-09 00:07:00,1.54922,1.54922,1.54892,1.549,22400000.0
2007-03-09 00:08:00,1.54902,1.54907,1.54884,1.54904,76600001.0
2007-03-09 00:09:00,1.54901,1.54919,1.54888,1.54903,31800000.0
2007-03-09 00:10:00,1.54914,1.54928,1.54902,1.54921,46800001.0
2007-03-09 00:11:00,1.54939,1.5495,1.5493,1.54942,33600000.0
2007-03-09 00:12:00,1.54953,1.54963,1.54938,1.54938,28200000.0
2007-03-09 00:13:00,1.54951,1.54951,1.54911,1.54951,30800000.0
2007-03-09 00:14:00,1.54963,1.54982,1.54949,1.54982,36000000.0
2007-03-09 00:15:00,1.54962,1.54977,1.54962,1.54962,24200000.0
2007-03-09 00:16:00,1.54976,1.54989,1.54971,1.54975,35600000.0
2007-03-09 00:17:00,1.54972,1.55003,1.54972,1.55003,35600000.0
2007-03-09 00:18:00,1.55008,1.55013,1.54988,1.54988,46900000.0
2007-03-09 00:19:00,1.55012,1.55028,1.55,1.55028,21600000.0
2007-03-09 00:20:00,1.55036,1.55041,1.55,1.55,42200000.0
2007-03-09 00:21:00,1.55034,1.55054,1.55025,1.55025,42400000.0
2007-03-09 00:22:00,1.55003,1.55015,1.54987,1.54997,42000001.0
2007-03-09 00:23:00,1.54981,1.55003,1.54943,1.54999,52800000.0
2007-03-09 00:24:00,1.55017,1.55031,1.55008,1.55022,50900000.0
2007-03-09 00:25:00,1.55009,1.55023,1.54986,1.55,47000000.0
2007-03-09 00:26:00,1.54997,1.54997,1.54974,1.54986,41200000.0
2007-03-09 00:27:00,1.54988,1.54988,1.54955,1.54958,25600000.0
2007-03-09 00:28:00,1.54936,1.54937,1.54905,1.54913,44800000.0
2007-03-09 00:29:00,1.54904,1.54916,1.54889,1.54893,42200000.0
2007-03-09 00:30:00,1.54875,1.54937,1.54875,1.54937,39600000.0
2007-03-09 00:31:00,1.54949,1.5495,1.5494,1.5494,35000000.0
2007-03-09 00:32:00,1.54939,1.54977,1.54938,1.54958,45800000.0
2007-03-09 00:33:00,1.54983,1.54983,1.54946,1.54979,35000000.0
2007-03-09 00:34:00,1.54964,1.54977,1.54949,1.54949,19800000.0
2007-03-09 00:35:00,1.54983,1.54983,1.54965,1.54983,38500000.0
2007-03-09 00:36:00,1.5493,1.5494,1.5493,1.5494,32000000.0
2007-03-09 00:37:00,1.54972,1.54972,1.54951,1.54951,32000000.0
2007-03-09 00:38:00,1.54956,1.54966,1.54946,1.54951,39600000.0
2007-03-09 00:39:00,1.54961,1.54974,1.54941,1.54953,51100001.0
2007-03-09 00:40:00,1.5494,1.5494,1.5494,1.5494,49000001.0
2007-03-09 00:41:00,1.5493,1.5493,1.5492,1.5492,49000001.0
2007-03-09 00:42:00,1.54946,1.54946,1.54917,1.54917,49000001.0
2007-03-09 00:43:00,1.54893,1.54957,1.54873,1.54957,33000000.0
2007-03-09 00:44:00,1.54932,1.54947,1.5492,1.5492,50300000.0
2007-03-09 00:45:00,1.54912,1.54953,1.54912,1.54945,44500000.0
2007-03-09 00:46:00,1.54951,1.5496,1.54935,1.54947,28200000.0
2007-03-09 00:47:00,1.54949,1.54951,1.54927,1.54935,38700000.0
2007-03-09 00:48:00,1.54908,1.54942,1.54908,1.54933,20400000.0
2007-03-09 00:49:00,1.54947,1.54947,1.5491,1.54931,49400000.0
2007-03-09 00:50:00,1.54936,1.54958,1.54932,1.54952,23800000.0
2007-03-09 00:51:00,1.5494,1.54954,1.5493,1.54953,52200000.0
2007-03-09 00:52:00,1.54932,1.54948,1.54924,1.5494,55100000.0
2007-03-09 00:53:00,1.54915,1.5496,1.54915,1.5496,43900000.0
2007-03-09 00:54:00,1.54936,1.5498,1.54936,1.54964,29100000.0
2007-03-09 00:55:00,1.54958,1.54966,1.54926,1.54966,30300000.0
2007-03-09 00:57:00,1.54966,1.54968,1.54945,1.54945,27800000.0
2007-03-09 00:58:00,1.54968,1.54968,1.54946,1.54946,23200000.0
2007-03-09 00:59:00,1.5497,1.54977,1.54958,1.54977,34600000.0
2007-03-09 01:00:00,1.54948,1.5497,1.5493,1.54953,43300000.0
2007-03-09 01:01:00,1.54959,1.54975,1.54954,1.54956,35600000.0
2007-03-09 01:02:00,1.54969,1.54969,1.54902,1.54902,30000000.0
2007-03-09 01:03:00,1.54938,1.54939,1.5491,1.54924,31800000.0
2007-03-09 01:04:00,1.54925,1.54942,1.54925,1.54933,47200000.0
2007-03-09 01:05:00,1.54941,1.54949,1.54929,1.54936,47100000.0
2007-03-09 01:06:00,1.54949,1.54954,1.5493,1.54954,47800000.0
2007-03-09 01:07:00,1.54958,1.5497,1.54946,1.54959,35800000.0
2007-03-09 01:08:00,1.54964,1.54967,1.54928,1.54928,41300000.0
2007-03-09 01:09:00,1.54955,1.54955,1.54931,1.54945,36600000.0
2007-03-09 01:10:00,1.54952,1.54972,1.54927,1.54971,38700000.0
2007-03-09 01:11:00,1.54972,1.54984,1.54972,1.54984,36700000.0
2007-03-09 01:12:00,1.54971,1.55001,1.54954,1.54989,39100000.0
2007-03-09 01:13:00,1.55005,1.55005,1.54942,1.54946,31800000.0
2007-03-09 01:14:00,1.54919,1.54934,1.54896,1.54908,21200000.0
2007-03-09 01:15:00,1.54928,1.54933,1.549,1.54928,25400000.0
2007-03-09 01:16:00,1.54923,1.5494,1.54913,1.54928,58200000.0
2007-03-09 01:17:00,1.54925,1.54935,1.54915,1.54927,44500000.0
2007-03-09 01:18:00,1.54929,1.54942,1.54905,1.54942,49600000.0
2007-03-09 01:19:00,1.54945,1.54959,1.54939,1.54941,38900000.0
2007-03-09 01:20:00,1.54943,1.54952,1.54879,1.54952,35600000.0
2007-03-09 01:21:00,1.54927,1.54945,1.54911,1.54932,45600000.0
2007-03-09 01:22:00,1.54925,1.54925,1.5489,1.54914,33000000.0
2007-03-09 01:23:00,1.54911,1.54937,1.54897,1.54897,39700000.0
2007-03-09 01:24:00,1.54924,1.54936,1.54919,1.54929,36300000.0
2007-03-09 01:25:00,1.54914,1.54935,1.54896,1.54919,53900000.0
2007-03-09 01:26:00,1.54909,1.54932,1.54907,1.54922,38000000.0
2007-03-09 01:27:00,1.54913,1.54937,1.54912,1.54937,37600000.0
2007-03-09 01:28:00,1.54928,1.54944,1.54909,1.54939,43600000.0
2007-03-09 01:29:00,1.54944,1.54944,1.54929,1.54932,31600000.0
2007-03-09 01:30:00,1.54949,1.54949,1.54893,1.54929,54600000.0
2007-03-09 01:31:00,1.54922,1.54939,1.54916,1.54937,43500000.0
2007-03-09 01:32:00,1.54927,1.54937,1.5491,1.5492,39400000.0
2007-03-09 01:33:00,1.54943,1.54953,1.54933,1.5495,34900000.0
2007-03-09 01:34:00,1.54943,1.54946,1.54899,1.54934,31500000.0
2007-03-09 01:35:00,1.54939,1.5495,1.54914,1.54914,37400000.0
2007-03-09 01:36:00,1.54933,1.54953,1.54932,1.54932,27000000.0
2007-03-09 01:37:00,1.54936,1.54951,1.54912,1.54949,19800000.0
2007-03-09 01:38:00,1.54943,1.54979,1.54943,1.54979,29800000.0
2007-03-09 01:39:00,1.5496,1.54981,1.54933,1.54974,52600000.0
2007-03-09 01:40:00,1.54968,1.54971,1.54956,1.54958,40400000.0
2007-03-09 01:41:00,1.54951,1.54971,1.54942,1.54947,57700000.0
2007-03-09 01:42:00,1.5495,1.5496,1.5493,1.5495,52800000.0
2007-03-09 01:43:00,1.5495,1.54955,1.54898,1.54945,32600000.0
2007-03-09 01:44:00,1.5495,1.5495,1.54917,1.54945,27200000.0
2007-03-09 01:45:00,1.54955,1.54967,1.54947,1.54957,65600001.0
2007-03-09 01:46:00,1.54956,1.54974,1.54938,1.5495,26800000.0
2007-03-09 01:47:00,1.54957,1.5498,1.54949,1.54953,32800000.0
2007-03-09 01:48:00,1.54984,1.55007,1.54951,1.54951,47000000.0
2007-03-09 01:49:00,1.54982,1.54998,1.54929,1.54972,26800000.0
2007-03-09 01:50:00,1.54972,1.54983,1.54935,1.54973,61000001.0
2007-03-09 01:51:00,1.54986,1.54986,1.54953,1.54956,39100000.0
2007-03-09 01:52:00,1.5497,1.5497,1.54929,1.54929,42200000.0
2007-03-09 01:53:00,1.54963,1.54975,1.54955,1.54964,53000000.0
2007-03-09 01:54:00,1.54966,1.54982,1.54964,1.54971,49500000.0
2007-03-09 01:55:00,1.54967,1.55002,1.54967,1.5497,33200000.0
2007-03-09 01:56:00,1.54978,1.54998,1.54959,1.54966,44600000.0
2007-03-09 01:57:00,1.54966,1.54979,1.54959,1.54969,31000000.0
2007-03-09 01:58:00,1.54964,1.54974,1.54934,1.54941,44400000.0
2007-03-09 01:59:00,1.54969,1.5497,1.54956,1.54968,55300000.0
2007-03-09 02:00:00,1.54934,1.54967,1.54934,1.54942,36200000.0
2007-03-09 02:01:00,1.54918,1.54918,1.54896,1.54901,62600000.0
2007-03-09 02:02:00,1.54884,1.54929,1.54884,1.54917,93500000.0
2007-03-09 02:03:00,1.54929,1.54946,1.54926,1.54941,99500000.0
2007-03-09 02:04:00,1.54942,1.54959,1.54942,1.54947,59600000.0
2007-03-09 02:05:00,1.54945,1.54947,1.5494,1.54947,86300000.0
2007-03-09 02:06:00,1.54964,1.54975,1.54938,1.54974,92400000.0
2007-03-09 02:07:00,1.54982,1.55009,1.5495,1.54971,189300000.0
2007-03-09 02:08:00,1.54959,1.54961,1.5495,1.54955,53000000.0
2007-03-09 02:09:00,1.54935,1.54966,1.54922,1.54958,208100002.0
2007-03-09 02:10:00,1.54938,1.54984,1.54925,1.54941,144500000.0
2007-03-09 02:11:00,1.54934,1.54943,1.54924,1.54924,30800000.0
2007-03-09 02:12:00,1.54918,1.54937,1.54914,1.54937,68400000.0
2007-03-09 02:13:00,1.5494,1.54949,1.5494,1.54945,38300000.0
2007-03-09 02:14:00,1.54943,1.54954,1.54923,1.54939,143500000.0
2007-03-09 02:15:00,1.54929,1.54933,1.54905,1.54914,239600001.0
2007-03-09 02:16:00,1.54951,1.54958,1.5493,1.54945,45900000.0
2007-03-09 02:17:00,1.54918,1.54972,1.54898,1.54921,235000001.0
2007-03-09 02:18:00,1.54926,1.54955,1.54883,1.54919,30200000.0
2007-03-09 02:19:00,1.54933,1.54951,1.54913,1.54913,45000000.0
2007-03-09 02:20:00,1.5492,1.54937,1.54908,1.54932,46000000.0
2007-03-09 02:21:00,1.54928,1.54946,1.54919,1.54943,35600000.0
2007-03-09 02:22:00,1.54896,1.54909,1.54883,1.54909,40200001.0
2007-03-09 02:23:00,1.54921,1.54928,1.54903,1.54905,48300000.0
2007-03-09 02:24:00,1.54901,1.54919,1.54898,1.54919,33500000.0
2007-03-09 02:25:00,1.54906,1.54911,1.54877,1.54894,103100000.0
2007-03-09 02:26:00,1.54886,1.54943,1.54883,1.54938,76000000.0
2007-03-09 02:27:00,1.54935,1.54935,1.54916,1.54922,58000000.0
2007-03-09 02:28:00,1.54916,1.54924,1.54909,1.54912,47600000.0
2007-03-09 02:29:00,1.54941,1.54949,1.54925,1.54943,40000000.0
2007-03-09 02:30:00,1.54954,1.54954,1.54924,1.54937,27000000.0
2007-03-09 02:31:00,1.54905,1.54919,1.54897,1.54904,73400000.0
2007-03-09 02:32:00,1.54929,1.54944,1.54914,1.54934,54000000.0
2007-03-09 02:33:00,1.54901,1.54901,1.54882,1.5489,195800000.0
2007-03-09 02:34:00,1.54948,1.54955,1.54936,1.54948,37400000.0
2007-03-09 02:35:00,1.5495,1.54955,1.54913,1.54918,73500000.0
2007-03-09 02:36:00,1.54941,1.54954,1.54933,1.54954,32800000.0
2007-03-09 02:37:00,1.54932,1.54947,1.54932,1.54938,89700000.0
2007-03-09 02:38:00,1.54949,1.54951,1.54934,1.54939,39400000.0
2007-03-09 02:39:00,1.54945,1.54945,1.54932,1.5494,41900000.0
2007-03-09 02:40:00,1.54944,1.54948,1.54936,1.54945,36100000.0
2007-03-09 02:41:00,1.54946,1.54952,1.5493,1.5493,25400000.0
2007-03-09 02:42:00,1.54932,1.54932,1.54915,1.54915,17000000.0
2007-03-09 02:43:00,1.54923,1.54926,1.54921,1.54923,30200000.0
2007-03-09 02:44:00,1.54918,1.54946,1.54918,1.54946,36500000.0
2007-03-09 02:45:00,1.54902,1.54923,1.54896,1.54923,45900000.0
2007-03-09 02:46:00,1.54912,1.54915,1.54892,1.54896,146400000.0
2007-03-09 02:47:00,1.54941,1.54963,1.549,1.54941,198500000.0
2007-03-09 02:48:00,1.54962,1.54971,1.54943,1.54971,105700000.0
2007-03-09 02:49:00,1.54954,1.54964,1.54916,1.54921,64700000.0
2007-03-09 02:50:00,1.54941,1.54967,1.5491,1.54967,97500000.0
2007-03-09 02:51:00,1.54928,1.5494,1.54911,1.54923,53800000.0
2007-03-09 02:52:00,1.54937,1.54937,1.54913,1.54913,17600000.0
2007-03-09 02:53:00,1.54929,1.54929,1.54883,1.54909,32000000.0
2007-03-09 02:54:00,1.54908,1.54918,1.54897,1.54903,73000000.0
2007-03-09 02:55:00,1.5493,1.54979,1.5492,1.54948,45000000.0
2007-03-09 02:56:00,1.54942,1.54952,1.54942,1.54951,65800000.0
2007-03-09 02:57:00,1.5496,1.54986,1.5496,1.54986,38400000.0
2007-03-09 02:58:00,1.54983,1.55003,1.54983,1.54987,62200000.0
2007-03-09 02:59:00,1.54983,1.54996,1.5497,1.5497,46800000.0
2007-03-09 03:00:00,1.54972,1.54972,1.54951,1.5496,143600001.0
2007-03-09 03:01:00,1.54958,1.54967,1.54948,1.54967,31400000.0
2007-03-09 03:02:00,1.54975,1.5498,1.54963,1.54964,49800001.0
2007-03-09 03:03:00,1.54962,1.54972,1.5496,1.54972,50400000.0
2007-03-09 03:04:00,1.54977,1.55008,1.5496,1.54965,66200001.0
2007-03-09 03:05:00,1.54949,1.54959,1.54941,1.54943,70600000.0
2007-03-09 03:06:00,1.54922,1.54923,1.549,1.54913,67300000.0
2007-03-09 03:07:00,1.54906,1.54951,1.54894,1.54951,83800000.0
2007-03-09 03:08:00,1.54966,1.54985,1.54948,1.5495,57300000.0
2007-03-09 03:09:00,1.54992,1.54995,1.54956,1.54994,37200000.0
2007-03-09 03:10:00,1.54966,1.55035,1.54966,1.55035,46700000.0
2007-03-09 03:11:00,1.55006,1.55011,1.55006,1.55011,39800000.0
2007-03-09 03:12:00,1.55028,1.55028,1.54979,1.55017,47400000.0
2007-03-09 03:13:00,1.54984,1.55025,1.54979,1.55,56600000.0
2007-03-09 03:14:00,1.55,1.55022,1.54976,1.55017,81000001.0
2007-03-09 03:15:00,1.54987,1.55035,1.54987,1.55012,32600000.0
2007-03-09 03:16:00,1.55004,1.55024,1.54978,1.55023,35100000.0
2007-03-09 03:17:00,1.55015,1.55026,1.54963,1.55026,55200000.0
2007-03-09 03:18:00,1.55019,1.55033,1.54988,1.55033,29400000.0
2007-03-09 03:19:00,1.55024,1.55024,1.54999,1.55011,32600000.0
2007-03-09 03:20:00,1.54961,1.55006,1.54959,1.55002,61000000.0
2007-03-09 03:21:00,1.54978,1.54984,1.54978,1.54984,37600000.0
2007-03-09 03:22:00,1.54986,1.54989,1.54965,1.54968,55200000.0
2007-03-09 03:23:00,1.54967,1.54969,1.5495,1.54951,64100000.0
2007-03-09 03:24:00,1.54952,1.54963,1.54952,1.54957,55700000.0
2007-03-09 03:25:00,1.55001,1.55001,1.54958,1.54964,43500000.0
2007-03-09 03:26:00,1.54951,1.54961,1.54946,1.54956,130200000.0
2007-03-09 03:27:00,1.54957,1.54958,1.54942,1.54952,99200002.0
2007-03-09 03:28:00,1.54949,1.54958,1.54947,1.54956,34600000.0
2007-03-09 03:29:00,1.54959,1.54964,1.54956,1.54961,47000000.0
2007-03-09 03:30:00,1.54954,1.54973,1.54945,1.54973,68400000.0
2007-03-09 03:31:00,1.54976,1.55004,1.54976,1.55004,30800000.0
2007-03-09 03:32:00,1.55019,1.55092,1.55019,1.55084,45200001.0
2007-03-09 03:33:00,1.55067,1.55067,1.55046,1.55048,49600000.0
2007-03-09 03:34:00,1.5505,1.55072,1.55029,1.55033,37400000.0
2007-03-09 03:35:00,1.55049,1.55066,1.55039,1.55057,85800000.0
2007-03-09 03:36:00,1.55065,1.55097,1.55047,1.55093,46600000.0
2007-03-09 03:37:00,1.5508,1.5508,1.5504,1.55073,63600001.0
2007-03-09 03:38:00,1.5508,1.55087,1.55056,1.55074,42900000.0
2007-03-09 03:39:00,1.5503,1.5503,1.5503,1.5503,114400000.0
2007-03-09 03:40:00,1.55029,1.55084,1.55027,1.55069,114400000.0
2007-03-09 03:41:00,1.5501,1.5501,1.5497,1.5497,80300000.0
2007-03-09 03:42:00,1.55074,1.55077,1.55064,1.55074,80300000.0
2007-03-09 03:43:00,1.55064,1.55079,1.55064,1.55079,36800000.0
2007-03-09 03:44:00,1.55059,1.55077,1.55051,1.55066,30400000.0
2007-03-09 03:45:00,1.55056,1.55079,1.55055,1.55079,31300000.0
2007-03-09 03:46:00,1.55034,1.55034,1.55,1.55,61200001.0
2007-03-09 03:47:00,1.54995,1.55008,1.54993,1.54993,26000000.0
2007-03-09 03:48:00,1.55027,1.55038,1.54998,1.55006,36300000.0
2007-03-09 03:49:00,1.55021,1.55021,1.54986,1.54986,43900000.0
2007-03-09 03:50:00,1.55021,1.55036,1.55003,1.55003,101700000.0
2007-03-09 03:51:00,1.55008,1.55012,1.54996,1.54996,57300000.0
2007-03-09 03:52:00,1.55008,1.55008,1.5496,1.54972,78500001.0
2007-03-09 03:53:00,1.54956,1.54972,1.54942,1.54948,79100000.0
2007-03-09 03:54:00,1.54957,1.55013,1.54957,1.5498,21800000.0
2007-03-09 03:55:00,1.55023,1.55029,1.55006,1.55026,44400001.0
2007-03-09 03:56:00,1.5502,1.55033,1.55011,1.55011,23200000.0
2007-03-09 03:57:00,1.54956,1.54969,1.54953,1.54961,169500001.0
2007-03-09 03:58:00,1.54956,1.55034,1.54956,1.54958,225100001.0
2007-03-09 03:59:00,1.54993,1.55025,1.54993,1.55004,119800000.0
2007-03-09 04:00:00,1.55,1.55008,1.54988,1.5499,59800000.0
2007-03-09 04:01:00,1.54987,1.55012,1.54975,1.5501,134700000.0
2007-03-09 04:02:00,1.55005,1.55017,1.54978,1.54978,112400000.0
2007-03-09 04:03:00,1.54992,1.54998,1.54978,1.54997,117600000.0
2007-03-09 04:04:00,1.5499,1.55002,1.54983,1.54997,111300000.0
2007-03-09 04:05:00,1.54987,1.55056,1.54987,1.55046,173200000.0
2007-03-09 04:06:00,1.54992,1.55038,1.54989,1.55011,93700000.0
2007-03-09 04:07:00,1.55019,1.55023,1.54986,1.54986,142300000.0
2007-03-09 04:08:00,1.55019,1.55031,1.55019,1.55028,19900000.0
2007-03-09 04:09:00,1.55039,1.55039,1.55011,1.55027,39800000.0
2007-03-09 04:10:00,1.55018,1.55026,1.54995,1.55015,106200000.0
2007-03-09 04:11:00,1.55028,1.55048,1.55006,1.55015,42400000.0
2007-03-09 04:12:00,1.55006,1.55023,1.55006,1.55017,85800001.0
2007-03-09 04:13:00,1.55017,1.55035,1.55011,1.55014,66000000.0
2007-03-09 04:14:00,1.55016,1.55023,1.55011,1.55019,93600001.0
2007-03-09 04:15:00,1.55019,1.55043,1.55016,1.55038,57000000.0
2007-03-09 04:16:00,1.5503,1.55038,1.55008,1.55018,95800001.0
2007-03-09 04:17:00,1.5502,1.55025,1.55011,1.55016,32600000.0
2007-03-09 04:18:00,1.54993,1.55021,1.5499,1.55001,111300000.0
2007-03-09 04:19:00,1.55,1.55002,1.54987,1.55002,80900001.0
2007-03-09 04:20:00,1.55,1.55004,1.54982,1.54989,183700001.0
2007-03-09 04:21:00,1.54989,1.54996,1.54972,1.54972,49600000.0
2007-03-09 04:22:00,1.54965,1.55021,1.54965,1.55013,55600000.0
2007-03-09 04:23:00,1.54969,1.54982,1.54969,1.5498,44100000.0
2007-03-09 04:24:00,1.54979,1.54988,1.54974,1.54976,157300000.0
2007-03-09 04:25:00,1.54961,1.55022,1.54959,1.55014,216100001.0
2007-03-09 04:26:00,1.55001,1.55008,1.54991,1.54993,127400000.0
2007-03-09 04:27:00,1.54998,1.55006,1.54988,1.54994,45400000.0
2007-03-09 04:28:00,1.55004,1.55019,1.55004,1.55006,66200000.0
2007-03-09 04:29:00,1.54996,1.55043,1.54993,1.55043,94100000.0
2007-03-09 04:30:00,1.54998,1.55032,1.5499,1.55025,82100000.0
2007-03-09 04:31:00,1.55021,1.55035,1.55001,1.55028,32000000.0
2007-03-09 04:32:00,1.55036,1.55036,1.5502,1.55028,41600000.0
2007-03-09 04:33:00,1.55031,1.55031,1.55012,1.55016,82600001.0
2007-03-09 04:34:00,1.55018,1.55026,1.55013,1.55016,42400000.0
2007-03-09 04:35:00,1.55006,1.55028,1.55006,1.55011,56700000.0
2007-03-09 04:36:00,1.5504,1.55054,1.54981,1.55051,162600000.0
2007-03-09 04:37:00,1.55046,1.55076,1.55017,1.55042,162100000.0
2007-03-09 04:38:00,1.5512,1.5512,1.5512,1.5512,66700000.0
2007-03-09 04:39:00,1.55023,1.55045,1.55018,1.55018,66700000.0
2007-03-09 04:40:00,1.55,1.55019,1.55,1.55011,35400000.0
2007-03-09 04:41:00,1.54989,1.55025,1.54989,1.54999,53500000.0
2007-03-09 04:42:00,1.54963,1.54978,1.5495,1.54956,80200001.0
2007-03-09 04:43:00,1.54952,1.54952,1.54937,1.54949,58200000.0
2007-03-09 04:44:00,1.54951,1.5499,1.54951,1.54989,43600000.0
2007-03-09 04:45:00,1.54989,1.55036,1.54968,1.55011,41600001.0
2007-03-09 04:46:00,1.54998,1.55,1.54988,1.54989,51400001.0
2007-03-09 04:47:00,1.54993,1.55039,1.54977,1.55039,84500000.0
2007-03-09 04:48:00,1.55023,1.55057,1.55023,1.55043,52500000.0
2007-03-09 04:49:00,1.55025,1.55064,1.55016,1.55016,94200000.0
2007-03-09 04:50:00,1.55055,1.55065,1.55044,1.55056,81000001.0
2007-03-09 04:51:00,1.55029,1.55051,1.55026,1.55051,38000000.0
2007-03-09 04:52:00,1.55047,1.55099,1.55041,1.55085,43400000.0
2007-03-09 04:53:00,1.55078,1.55125,1.55078,1.55098,40400000.0
2007-03-09 04:54:00,1.55084,1.55114,1.55066,1.55073,49300000.0
2007-03-09 04:55:00,1.5509,1.55125,1.55066,1.55125,33800000.0
2007-03-09 04:56:00,1.55109,1.55126,1.55101,1.55111,40200000.0
2007-03-09 04:57:00,1.5509,1.5513,1.55085,1.55087,44800000.0
2007-03-09 04:58:00,1.55102,1.55164,1.55102,1.55157,60300000.0
2007-03-09 04:59:00,1.55132,1.55157,1.55128,1.55128,75400000.0
2007-03-09 05:00:00,1.55166,1.55168,1.5515,1.55159,31400000.0
2007-03-09 05:01:00,1.55143,1.55173,1.55143,1.55173,28000000.0
2007-03-09 05:02:00,1.55164,1.55169,1.55138,1.55166,31600000.0
2007-03-09 05:03:00,1.55147,1.55179,1.55138,1.55171,169500001.0
2007-03-09 05:04:00,1.55168,1.55168,1.55153,1.55165,196800000.0
2007-03-09 05:05:00,1.55156,1.55156,1.55128,1.55129,205300000.0
2007-03-09 05:06:00,1.55134,1.55162,1.55134,1.55143,197600001.0
2007-03-09 05:07:00,1.5513,1.55162,1.5513,1.5513,291700001.0
2007-03-09 05:08:00,1.55157,1.55173,1.55143,1.55143,283600000.0
2007-03-09 05:09:00,1.55121,1.55162,1.55118,1.55121,203100000.0
2007-03-09 05:10:00,1.55126,1.55142,1.55117,1.55127,254900001.0
2007-03-09 05:11:00,1.55114,1.55129,1.55097,1.55117,125400000.0
2007-03-09 05:12:00,1.55119,1.55128,1.55117,1.55118,131900000.0
2007-03-09 05:13:00,1.55124,1.55142,1.55117,1.55119,204100003.0
2007-03-09 05:14:00,1.55106,1.55116,1.55094,1.55106,251200000.0
2007-03-09 05:15:00,1.55119,1.55131,1.55108,1.55118,40900000.0
2007-03-09 05:16:00,1.55101,1.55119,1.55094,1.55109,185800000.0
2007-03-09 05:17:00,1.55119,1.55139,1.55101,1.55139,170400000.0
2007-03-09 05:18:00,1.55146,1.55162,1.55136,1.55145,309900004.0
2007-03-09 05:19:00,1.55122,1.55155,1.5512,1.55122,265000000.0
2007-03-09 05:20:00,1.55125,1.5514,1.5512,1.5513,238700000.0
2007-03-09 05:21:00,1.5512,1.55161,1.55111,1.55131,271800001.0
2007-03-09 05:22:00,1.55126,1.55131,1.55114,1.55124,243900001.0
2007-03-09 05:23:00,1.5512,1.55134,1.5512,1.55125,113200000.0
2007-03-09 05:24:00,1.55127,1.55146,1.55127,1.5514,162500001.0
2007-03-09 05:25:00,1.55176,1.55216,1.55159,1.55159,251100001.0
2007-03-09 05:26:00,1.55155,1.55163,1.55153,1.55156,99200000.0
2007-03-09 05:27:00,1.55176,1.55179,1.55138,1.55167,184400000.0
2007-03-09 05:28:00,1.55167,1.55171,1.55138,1.55161,271300001.0
2007-03-09 05:29:00,1.55159,1.55178,1.55147,1.55152,222400001.0
2007-03-09 05:30:00,1.55152,1.55177,1.5514,1.55144,193100000.0
2007-03-09 05:31:00,1.55148,1.55187,1.55145,1.55163,84400001.0
2007-03-09 05:32:00,1.55179,1.55195,1.55172,1.55184,182500001.0
2007-03-09 05:33:00,1.55183,1.55193,1.55174,1.55176,203200001.0
2007-03-09 05:34:00,1.5517,1.55198,1.55152,1.55162,235200000.0
2007-03-09 05:35:00,1.55189,1.5519,1.55168,1.55168,32800000.0
2007-03-09 05:36:00,1.55151,1.55167,1.55135,1.55135,180000001.0
2007-03-09 05:37:00,1.55132,1.55151,1.5513,1.55142,191200000.0
2007-03-09 05:38:00,1.55148,1.55169,1.55142,1.55153,144000000.0
2007-03-09 05:39:00,1.55145,1.55155,1.55136,1.55151,170100000.0
2007-03-09 05:40:00,1.55122,1.55151,1.55114,1.55142,202200000.0
2007-03-09 05:41:00,1.55141,1.55161,1.55128,1.55138,147500001.0
2007-03-09 05:42:00,1.55145,1.5516,1.55123,1.55136,200200000.0
2007-03-09 05:43:00,1.55141,1.55151,1.55138,1.55141,78000000.0
2007-03-09 05:44:00,1.55139,1.55156,1.55131,1.55136,81200000.0
2007-03-09 05:45:00,1.55141,1.55159,1.55134,1.5514,147300000.0
2007-03-09 05:46:00,1.55145,1.55164,1.55137,1.55152,200100002.0
2007-03-09 05:47:00,1.55146,1.55159,1.55134,1.55153,179700000.0
2007-03-09 05:48:00,1.55137,1.55165,1.55137,1.55147,239500000.0
2007-03-09 05:49:00,1.55142,1.55154,1.5511,1.55112,185500000.0
2007-03-09 05:50:00,1.55114,1.55154,1.55108,1.55137,294100000.0
2007-03-09 05:51:00,1.55148,1.55152,1.55125,1.55135,161100000.0
2007-03-09 05:52:00,1.55136,1.55156,1.55134,1.55149,168000000.0
2007-03-09 05:53:00,1.55133,1.55142,1.55117,1.55117,140200002.0
2007-03-09 05:54:00,1.5513,1.55174,1.5513,1.5517,179200000.0
2007-03-09 05:55:00,1.55154,1.55175,1.55145,1.55151,239000001.0
2007-03-09 05:56:00,1.55153,1.55168,1.55143,1.55145,131200000.0
2007-03-09 05:57:00,1.55146,1.55157,1.55144,1.55151,175900000.0
2007-03-09 05:58:00,1.55166,1.55195,1.55164,1.55178,164300000.0
2007-03-09 05:59:00,1.55194,1.55194,1.55163,1.55163,98900000.0
2007-03-09 06:00:00,1.55169,1.55171,1.55161,1.55166,256700000.0
2007-03-09 06:01:00,1.55176,1.55189,1.55166,1.55166,183700000.0
2007-03-09 06:02:00,1.55163,1.55176,1.55157,1.5516,245200000.0
2007-03-09 06:03:00,1.55161,1.55163,1.55142,1.55159,36800000.0
2007-03-09 06:04:00,1.55146,1.55154,1.55145,1.5515,146700001.0
2007-03-09 06:05:00,1.55155,1.55172,1.55151,1.55158,439400000.0
2007-03-09 06:06:00,1.5517,1.5518,1.55165,1.55167,78000000.0
2007-03-09 06:07:00,1.55136,1.55168,1.55132,1.55154,325000000.0
2007-03-09 06:08:00,1.55137,1.55168,1.55133,1.55136,574200000.0
2007-03-09 06:09:00,1.55116,1.55167,1.55113,1.55143,392700000.0
2007-03-09 06:10:00,1.5515,1.55165,1.55145,1.55147,288200000.0
2007-03-09 06:11:00,1.55145,1.55152,1.55129,1.55136,419000001.0
2007-03-09 06:12:00,1.55125,1.55153,1.55122,1.55147,273900000.0
2007-03-09 06:13:00,1.55129,1.55147,1.55115,1.55115,373900000.0
2007-03-09 06:14:00,1.55141,1.55145,1.55115,1.55125,362300000.0
2007-03-09 06:15:00,1.55123,1.55123,1.55106,1.5511,176800001.0
2007-03-09 06:16:00,1.55112,1.55136,1.55102,1.55136,230700002.0
2007-03-09 06:17:00,1.55115,1.55127,1.55114,1.55115,167100001.0
2007-03-09 06:18:00,1.55106,1.55125,1.55104,1.55109,227900000.0
2007-03-09 06:19:00,1.5511,1.55127,1.5511,1.55118,206200000.0
2007-03-09 06:20:00,1.55114,1.55128,1.55102,1.55111,280100002.0
2007-03-09 06:21:00,1.55126,1.55134,1.55116,1.55127,253400000.0
2007-03-09 06:22:00,1.5512,1.5515,1.55112,1.55115,245400001.0
2007-03-09 06:23:00,1.55102,1.55129,1.55102,1.55129,257600000.0
2007-03-09 06:24:00,1.55131,1.55138,1.55116,1.55129,374800004.0
2007-03-09 06:25:00,1.55132,1.55144,1.55123,1.55138,217000001.0
2007-03-09 06:26:00,1.55137,1.55147,1.5513,1.55141,347300002.0
2007-03-09 06:27:00,1.55134,1.55145,1.55128,1.55133,272000000.0
2007-03-09 06:28:00,1.55138,1.55152,1.55131,1.55147,335400000.0
2007-03-09 06:29:00,1.55147,1.55156,1.55128,1.55131,76000000.0
2007-03-09 06:30:00,1.55133,1.55157,1.55131,1.55135,238000000.0
2007-03-09 06:31:00,1.55145,1.5515,1.55128,1.55132,109900000.0
2007-03-09 06:32:00,1.5513,1.55136,1.55121,1.55126,222800000.0
2007-03-09 06:33:00,1.551,1.55117,1.55097,1.551,255000000.0
2007-03-09 06:34:00,1.55122,1.55132,1.55112,1.55127,241800001.0
2007-03-09 06:35:00,1.55112,1.55137,1.5511,1.55112,139000001.0
2007-03-09 06:36:00,1.55112,1.55122,1.55112,1.55112,84000001.0
2007-03-09 06:37:00,1.55112,1.5512,1.55109,1.55114,186800000.0
2007-03-09 06:38:00,1.55115,1.55137,1.55112,1.55114,98600000.0
2007-03-09 06:39:00,1.55116,1.55126,1.55114,1.55122,48700000.0
2007-03-09 06:40:00,1.55116,1.55121,1.55095,1.55114,146300000.0
2007-03-09 06:41:00,1.55126,1.55134,1.55119,1.55132,156000000.0
2007-03-09 06:42:00,1.55132,1.5514,1.5511,1.55122,248400000.0
2007-03-09 06:43:00,1.55111,1.55122,1.55106,1.55114,144200000.0
2007-03-09 06:44:00,1.55102,1.55106,1.55089,1.55095,334800001.0
2007-03-09 06:45:00,1.55094,1.55103,1.55084,1.55103,216400001.0
2007-03-09 06:46:00,1.55102,1.55115,1.55098,1.55111,200000000.0
2007-03-09 06:47:00,1.5511,1.55116,1.55092,1.55104,221300000.0
2007-03-09 06:48:00,1.55087,1.5511,1.55085,1.551,45000000.0
2007-03-09 06:49:00,1.55091,1.55121,1.55085,1.55101,252800000.0
2007-03-09 06:50:00,1.55105,1.5511,1.5509,1.55095,41200000.0
2007-03-09 06:51:00,1.55109,1.55109,1.55059,1.5509,25200000.0
2007-03-09 06:52:00,1.55082,1.55119,1.55082,1.551,227800001.0
2007-03-09 06:53:00,1.55102,1.55129,1.55102,1.55109,236100000.0
2007-03-09 06:54:00,1.55113,1.55156,1.55108,1.55119,438500001.0
2007-03-09 06:55:00,1.55119,1.55128,1.55107,1.55117,337600001.0
2007-03-09 06:56:00,1.55119,1.55119,1.55106,1.55106,28300000.0
2007-03-09 06:57:00,1.55109,1.55112,1.55094,1.55094,78400000.0
2007-03-09 06:58:00,1.55088,1.55093,1.55053,1.55072,218000000.0
2007-03-09 06:59:00,1.55066,1.55106,1.5506,1.55101,294600001.0
2007-03-09 07:00:00,1.55106,1.55116,1.55102,1.55106,132800000.0
2007-03-09 07:01:00,1.55091,1.55112,1.5509,1.55112,274200001.0
2007-03-09 07:02:00,1.5511,1.55113,1.55087,1.55088,378900000.0
2007-03-09 07:03:00,1.5509,1.55105,1.55088,1.5509,156000000.0
2007-03-09 07:04:00,1.5509,1.55109,1.55079,1.55101,323700001.0
2007-03-09 07:05:00,1.55087,1.55087,1.55063,1.55068,124800002.0
2007-03-09 07:06:00,1.5508,1.55087,1.55063,1.55074,202400000.0
2007-03-09 07:07:00,1.55078,1.55081,1.55061,1.55074,188700001.0
2007-03-09 07:08:00,1.55074,1.55079,1.55056,1.55065,220000000.0
2007-03-09 07:09:00,1.55067,1.5507,1.55055,1.55055,215500000.0
2007-03-09 07:10:00,1.55062,1.55062,1.5504,1.55046,414800000.0
2007-03-09 07:11:00,1.55038,1.55076,1.55038,1.55076,382900002.0
2007-03-09 07:12:00,1.55082,1.55101,1.55076,1.55101,307200000.0
2007-03-09 07:13:00,1.55106,1.55115,1.55094,1.55101,272600002.0
2007-03-09 07:14:00,1.55093,1.551,1.55085,1.5509,559000002.0
2007-03-09 07:15:00,1.5511,1.55113,1.55084,1.55112,308000004.0
2007-03-09 07:16:00,1.55093,1.55103,1.55088,1.551,211200001.0
2007-03-09 07:17:00,1.55093,1.55106,1.55084,1.55087,215400000.0
2007-03-09 07:18:00,1.55082,1.55108,1.55071,1.55104,432600002.0
2007-03-09 07:19:00,1.55101,1.55113,1.5508,1.55106,310000000.0
2007-03-09 07:20:00,1.55109,1.55114,1.55089,1.55102,469900003.0
2007-03-09 07:21:00,1.55092,1.5512,1.55091,1.55093,290100002.0
2007-03-09 07:22:00,1.55108,1.55124,1.55103,1.55116,374700001.0
2007-03-09 07:23:00,1.55119,1.55134,1.55101,1.55118,388700000.0
2007-03-09 07:24:00,1.551,1.5511,1.55088,1.5509,291400000.0
2007-03-09 07:25:00,1.55096,1.55106,1.55084,1.55102,367100000.0
2007-03-09 07:26:00,1.55104,1.55132,1.551,1.55119,325600000.0
2007-03-09 07:27:00,1.55118,1.55131,1.55104,1.55123,146000000.0
2007-03-09 07:28:00,1.55127,1.55127,1.55108,1.55111,239500002.0
2007-03-09 07:29:00,1.55084,1.55095,1.55069,1.5507,229000001.0
2007-03-09 07:30:00,1.55081,1.55091,1.55074,1.55079,575800003.0
2007-03-09 07:31:00,1.55079,1.55107,1.55079,1.55096,206300000.0
2007-03-09 07:32:00,1.55101,1.55117,1.55083,1.55097,471200001.0
2007-03-09 07:33:00,1.55092,1.55104,1.5508,1.55091,358000002.0
2007-03-09 07:34:00,1.55103,1.55116,1.55096,1.55105,293900000.0
2007-03-09 07:35:00,1.55099,1.55116,1.55097,1.55111,264600001.0
2007-03-09 07:36:00,1.5511,1.55114,1.5508,1.55099,354800000.0
2007-03-09 07:37:00,1.55083,1.55098,1.55065,1.55082,208500000.0
2007-03-09 07:38:00,1.55079,1.5512,1.55079,1.5512,29400000.0
2007-03-09 07:39:00,1.55121,1.55132,1.5511,1.55124,423200000.0
2007-03-09 07:40:00,1.55125,1.55134,1.55108,1.55116,326100001.0
2007-03-09 07:41:00,1.55114,1.5513,1.55105,1.55125,645500005.0
2007-03-09 07:42:00,1.55126,1.55128,1.55108,1.55119,321900000.0
2007-03-09 07:43:00,1.55118,1.55146,1.55112,1.55119,211400000.0
2007-03-09 07:44:00,1.55112,1.55122,1.55095,1.55108,412200000.0
2007-03-09 07:45:00,1.55128,1.55135,1.55103,1.55105,382400001.0
2007-03-09 07:46:00,1.55102,1.55112,1.55084,1.5509,468200002.0
2007-03-09 07:47:00,1.55104,1.55143,1.55094,1.55111,732400002.0
2007-03-09 07:48:00,1.55115,1.55152,1.55113,1.55122,730800001.0
2007-03-09 07:49:00,1.55136,1.55149,1.55119,1.55133,683100000.0
2007-03-09 07:50:00,1.55123,1.55134,1.55107,1.55113,606800002.0
2007-03-09 07:51:00,1.55109,1.55109,1.55069,1.55085,612800002.0
2007-03-09 07:52:00,1.55094,1.55115,1.55084,1.55109,428900000.0
2007-03-09 07:53:00,1.55112,1.55137,1.55095,1.55123,531500001.0
2007-03-09 07:54:00,1.55101,1.55122,1.55093,1.55116,417100001.0
2007-03-09 07:55:00,1.55131,1.55137,1.55114,1.55118,375200000.0
2007-03-09 07:56:00,1.55111,1.55133,1.55097,1.55106,617600001.0
2007-03-09 07:57:00,1.55112,1.55154,1.55112,1.55132,609200005.0
2007-03-09 07:58:00,1.55139,1.55156,1.55128,1.55138,695300000.0
2007-03-09 07:59:00,1.55142,1.55151,1.55126,1.55132,486200001.0
2007-03-09 08:00:00,1.55113,1.55129,1.551,1.55117,413500000.0
2007-03-09 08:01:00,1.55109,1.55154,1.55106,1.55118,576000001.0
2007-03-09 08:02:00,1.55114,1.55129,1.55108,1.55125,279800000.0
2007-03-09 08:03:00,1.55133,1.55147,1.5512,1.55143,474900000.0
2007-03-09 08:04:00,1.55135,1.55153,1.5513,1.55152,415300000.0
2007-03-09 08:05:00,1.5515,1.55165,1.55141,1.55141,316200000.0
2007-03-09 08:06:00,1.55163,1.55163,1.55119,1.55147,630100001.0
2007-03-09 08:07:00,1.55134,1.55143,1.55118,1.55128,491700000.0
2007-03-09 08:08:00,1.55113,1.55116,1.55099,1.55099,403300001.0
2007-03-09 08:09:00,1.55082,1.55105,1.55071,1.55086,483600000.0
2007-03-09 08:10:00,1.55092,1.55119,1.55083,1.55112,490900000.0
2007-03-09 08:11:00,1.55105,1.55127,1.55078,1.55082,255400000.0
2007-03-09 08:12:00,1.55077,1.55101,1.55074,1.55096,375400000.0
2007-03-09 08:13:00,1.55095,1.55099,1.55078,1.55089,237700001.0
2007-03-09 08:14:00,1.55081,1.55094,1.5508,1.5508,117200000.0
2007-03-09 08:15:00,1.55075,1.55094,1.55067,1.55082,267200001.0
2007-03-09 08:16:00,1.5509,1.55103,1.55084,1.55087,351300000.0
2007-03-09 08:17:00,1.55097,1.55125,1.55094,1.55105,268500000.0
2007-03-09 08:18:00,1.55107,1.55122,1.55107,1.55119,233900000.0
2007-03-09 08:19:00,1.55115,1.55121,1.55105,1.55114,269100000.0
2007-03-09 08:20:00,1.55107,1.55115,1.5509,1.55097,300800001.0
2007-03-09 08:21:00,1.55099,1.55126,1.55093,1.55114,580200002.0
2007-03-09 08:22:00,1.55114,1.55124,1.55107,1.55117,365400001.0
2007-03-09 08:23:00,1.55106,1.55113,1.55089,1.55089,220200000.0
2007-03-09 08:24:00,1.55098,1.55121,1.55091,1.55101,456600001.0
2007-03-09 08:25:00,1.55104,1.55104,1.55077,1.55081,677100005.0
2007-03-09 08:26:00,1.55082,1.55101,1.55081,1.55084,349100001.0
2007-03-09 08:27:00,1.55097,1.55123,1.55095,1.55102,351700000.0
2007-03-09 08:28:00,1.55104,1.5513,1.551,1.55126,591800002.0
2007-03-09 08:29:00,1.55121,1.55148,1.55118,1.55123,358200000.0
2007-03-09 08:30:00,1.55133,1.55143,1.55117,1.55124,498100002.0
2007-03-09 08:31:00,1.55118,1.55136,1.55103,1.55118,275300000.0
2007-03-09 08:32:00,1.55126,1.5514,1.5512,1.55123,313300000.0
2007-03-09 08:33:00,1.55111,1.55132,1.55111,1.55123,247000001.0
2007-03-09 08:34:00,1.55115,1.55115,1.55075,1.5508,630100000.0
2007-03-09 08:35:00,1.55079,1.55108,1.55079,1.55096,482100000.0
2007-03-09 08:36:00,1.55089,1.55114,1.55082,1.55104,418400000.0
2007-03-09 08:37:00,1.55095,1.55112,1.55089,1.55097,383400001.0
2007-03-09 08:38:00,1.55105,1.55118,1.55089,1.5511,346600000.0
2007-03-09 08:39:00,1.55105,1.55111,1.55082,1.5509,466400001.0
2007-03-09 08:40:00,1.55082,1.5513,1.55082,1.55092,388800002.0
2007-03-09 08:41:00,1.55111,1.55126,1.55086,1.55106,450700000.0
2007-03-09 08:42:00,1.55108,1.55114,1.55078,1.55079,489100000.0
2007-03-09 08:43:00,1.55097,1.55109,1.55077,1.55077,269000001.0
2007-03-09 08:44:00,1.55081,1.55104,1.55075,1.55094,525500000.0
2007-03-09 08:45:00,1.55106,1.55133,1.55094,1.55099,627800002.0
2007-03-09 08:46:00,1.55099,1.55123,1.55083,1.55105,698300001.0
2007-03-09 08:47:00,1.55117,1.55127,1.55105,1.55111,579200001.0
2007-03-09 08:48:00,1.55115,1.55147,1.55105,1.5513,396700001.0
2007-03-09 08:49:00,1.55132,1.55161,1.55128,1.55141,515100002.0
2007-03-09 08:50:00,1.55166,1.55166,1.55131,1.55144,488400000.0
2007-03-09 08:51:00,1.55139,1.55171,1.55126,1.55138,532800001.0
2007-03-09 08:52:00,1.55137,1.55158,1.55117,1.55125,534300002.0
2007-03-09 08:53:00,1.55139,1.55146,1.55102,1.55126,516000000.0
2007-03-09 08:54:00,1.5512,1.55138,1.55102,1.55124,695600001.0
2007-03-09 08:55:00,1.55133,1.5516,1.5512,1.55135,569300000.0
2007-03-09 08:56:00,1.55132,1.55151,1.55122,1.55132,536600000.0
2007-03-09 08:57:00,1.55129,1.55153,1.55112,1.55112,490100001.0
2007-03-09 08:58:00,1.55119,1.55148,1.55111,1.55125,466500001.0
2007-03-09 08:59:00,1.55119,1.5513,1.55109,1.55111,317500001.0
2007-03-09 09:00:00,1.55111,1.55124,1.55101,1.55119,517500000.0
2007-03-09 09:01:00,1.55122,1.5514,1.55118,1.55133,426700000.0
2007-03-09 09:02:00,1.55119,1.55139,1.55102,1.55106,652900000.0
2007-03-09 09:03:00,1.55092,1.55109,1.55085,1.55094,568500002.0
2007-03-09 09:04:00,1.55144,1.55145,1.55098,1.55114,584900000.0
2007-03-09 09:05:00,1.55157,1.55171,1.55143,1.55148,632900003.0
2007-03-09 09:06:00,1.5513,1.55143,1.55103,1.55124,542800001.0
2007-03-09 09:07:00,1.55113,1.55138,1.55113,1.55131,333200000.0
2007-03-09 09:08:00,1.55137,1.5514,1.55117,1.5512,208400001.0
2007-03-09 09:09:00,1.55112,1.55132,1.55106,1.55119,305900002.0
2007-03-09 09:10:00,1.55104,1.55117,1.55091,1.55094,340000000.0
2007-03-09 09:11:00,1.55091,1.55122,1.55086,1.55093,566000000.0
2007-03-09 09:12:00,1.55104,1.55124,1.55095,1.55097,463400000.0
2007-03-09 09:13:00,1.551,1.55124,1.55097,1.551,483400001.0
2007-03-09 09:14:00,1.55089,1.55112,1.55082,1.55112,264900000.0
2007-03-09 09:15:00,1.55109,1.55109,1.55078,1.55102,349100000.0
2007-03-09 09:16:00,1.55092,1.55106,1.55079,1.55092,466500000.0
2007-03-09 09:17:00,1.55089,1.55107,1.55084,1.55097,515800000.0
2007-03-09 09:18:00,1.55092,1.55104,1.55086,1.55088,192500000.0
2007-03-09 09:19:00,1.5509,1.55105,1.55067,1.55067,526800001.0
2007-03-09 09:20:00,1.55069,1.55083,1.55062,1.55064,305200000.0
2007-03-09 09:21:00,1.55082,1.55104,1.55074,1.55104,354200001.0
2007-03-09 09:22:00,1.55089,1.55118,1.55089,1.55109,332100000.0
2007-03-09 09:23:00,1.55133,1.55167,1.55126,1.55156,370700000.0
2007-03-09 09:24:00,1.5516,1.5517,1.55141,1.55149,329000001.0
2007-03-09 09:25:00,1.55157,1.55167,1.5515,1.55165,419300002.0
2007-03-09 09:26:00,1.55156,1.55166,1.55148,1.55156,579200005.0
2007-03-09 09:27:00,1.55149,1.55164,1.55127,1.55127,399300001.0
2007-03-09 09:28:00,1.55133,1.55172,1.55131,1.55152,501600001.0
2007-03-09 09:29:00,1.5516,1.55182,1.55153,1.55172,405700000.0
2007-03-09 09:30:00,1.55171,1.55189,1.55148,1.55159,727600003.0
2007-03-09 09:31:00,1.55158,1.55197,1.55158,1.55174,351000001.0
2007-03-09 09:32:00,1.55175,1.5518,1.5516,1.55177,414700001.0
2007-03-09 09:33:00,1.55163,1.55163,1.55137,1.55137,266900001.0
2007-03-09 09:34:00,1.55154,1.55194,1.55149,1.55177,383000001.0
2007-03-09 09:35:00,1.55182,1.55212,1.55182,1.5519,307500003.0
2007-03-09 09:36:00,1.55195,1.55216,1.55182,1.55189,380000001.0
2007-03-09 09:37:00,1.55211,1.5522,1.55193,1.55207,365800001.0
2007-03-09 09:38:00,1.55196,1.5523,1.55196,1.55201,387800002.0
2007-03-09 09:39:00,1.55196,1.55212,1.55173,1.55188,437200002.0
2007-03-09 09:40:00,1.55188,1.55195,1.55166,1.55166,396200001.0
2007-03-09 09:41:00,1.55164,1.55164,1.55139,1.55154,548300001.0
2007-03-09 09:42:00,1.55175,1.552,1.55172,1.55183,476700002.0
2007-03-09 09:43:00,1.55209,1.55215,1.55196,1.55214,298500000.0
2007-03-09 09:44:00,1.55203,1.55222,1.55193,1.55193,483600002.0
2007-03-09 09:45:00,1.55197,1.5521,1.55184,1.5521,542400003.0
2007-03-09 09:46:00,1.55215,1.55226,1.5521,1.55217,303900001.0
2007-03-09 09:47:00,1.55214,1.55227,1.55199,1.55227,415600000.0
2007-03-09 09:48:00,1.55231,1.55235,1.55205,1.55216,311000001.0
2007-03-09 09:49:00,1.55225,1.55242,1.5521,1.55237,628800002.0
2007-03-09 09:50:00,1.55223,1.55242,1.55208,1.55214,416800000.0
2007-03-09 09:51:00,1.55198,1.55217,1.5519,1.55196,462400001.0
2007-03-09 09:52:00,1.55186,1.55186,1.55154,1.55154,495900001.0
2007-03-09 09:53:00,1.55154,1.55161,1.55138,1.55144,324200000.0
2007-03-09 09:54:00,1.55133,1.55165,1.55122,1.55157,493700001.0
2007-03-09 09:55:00,1.55143,1.55171,1.55133,1.5515,532400001.0
2007-03-09 09:56:00,1.55144,1.55154,1.55137,1.55146,388500000.0
2007-03-09 09:57:00,1.55146,1.5515,1.55126,1.55132,647400000.0
2007-03-09 09:58:00,1.55114,1.55116,1.55089,1.55099,782200001.0
2007-03-09 09:59:00,1.55107,1.55131,1.55093,1.55125,683500003.0
2007-03-09 10:00:00,1.55112,1.55122,1.55101,1.55104,218000001.0
2007-03-09 10:01:00,1.55089,1.55122,1.55079,1.55095,667300000.0
2007-03-09 10:02:00,1.55104,1.55123,1.55076,1.55098,574300000.0
2007-03-09 10:03:00,1.55085,1.55109,1.5508,1.55108,406900000.0
2007-03-09 10:04:00,1.55104,1.55128,1.55087,1.55099,420900002.0
2007-03-09 10:05:00,1.55067,1.55085,1.55065,1.55077,384900000.0
2007-03-09 10:06:00,1.5508,1.55101,1.55069,1.55086,519500000.0
2007-03-09 10:07:00,1.55081,1.55119,1.55081,1.55095,525900001.0
2007-03-09 10:08:00,1.55085,1.55114,1.55082,1.55097,481600000.0
2007-03-09 10:09:00,1.55113,1.55129,1.55097,1.55121,487500001.0
2007-03-09 10:10:00,1.55117,1.55124,1.55112,1.5512,382700001.0
2007-03-09 10:11:00,1.55117,1.55129,1.55111,1.55123,397400000.0
2007-03-09 10:12:00,1.55126,1.55133,1.55106,1.55126,503100001.0
2007-03-09 10:13:00,1.55122,1.55131,1.55107,1.55114,465000001.0
2007-03-09 10:14:00,1.55116,1.55121,1.55096,1.55107,571700001.0
2007-03-09 10:15:00,1.55113,1.55122,1.55105,1.55111,475900001.0
2007-03-09 10:16:00,1.55117,1.55121,1.55094,1.55117,425200001.0
2007-03-09 10:17:00,1.5513,1.55156,1.55098,1.55121,287500000.0
2007-03-09 10:18:00,1.55124,1.55138,1.55116,1.55137,410700001.0
2007-03-09 10:19:00,1.55129,1.55142,1.55116,1.55131,349800000.0
2007-03-09 10:20:00,1.55141,1.55146,1.55124,1.55139,560900004.0
2007-03-09 10:21:00,1.55141,1.55155,1.5513,1.55141,435700002.0
2007-03-09 10:22:00,1.55138,1.55161,1.55124,1.55129,414100001.0
2007-03-09 10:23:00,1.55128,1.55161,1.55123,1.55138,520300002.0
2007-03-09 10:24:00,1.55144,1.55144,1.55114,1.55119,394100000.0
2007-03-09 10:25:00,1.55115,1.55131,1.55098,1.55131,395300002.0
2007-03-09 10:26:00,1.5513,1.5513,1.55105,1.55113,518800002.0
2007-03-09 10:27:00,1.55114,1.55124,1.55105,1.55111,461100000.0
2007-03-09 10:28:00,1.5511,1.55121,1.551,1.55115,634500000.0
2007-03-09 10:29:00,1.55116,1.55121,1.55101,1.55111,567700001.0
2007-03-09 10:30:00,1.55119,1.55129,1.55092,1.55116,676800000.0
2007-03-09 10:31:00,1.55098,1.55133,1.55073,1.55073,512700001.0
2007-03-09 10:32:00,1.55047,1.55071,1.55037,1.55037,530000002.0
2007-03-09 10:33:00,1.55047,1.55053,1.55021,1.55053,542700003.0
2007-03-09 10:34:00,1.55055,1.55064,1.55038,1.55063,422400003.0
2007-03-09 10:35:00,1.55063,1.55084,1.55051,1.55056,488400001.0
2007-03-09 10:36:00,1.55064,1.55078,1.55045,1.5506,496400001.0
2007-03-09 10:37:00,1.55077,1.55093,1.55057,1.55072,534700001.0
2007-03-09 10:38:00,1.55067,1.55092,1.5506,1.55066,402100000.0
2007-03-09 10:39:00,1.5507,1.55085,1.55046,1.55073,426700001.0
2007-03-09 10:40:00,1.55046,1.55046,1.54983,1.5504,343700002.0
2007-03-09 10:41:00,1.55044,1.55087,1.55014,1.55058,673400001.0
2007-03-09 10:42:00,1.55047,1.55053,1.55012,1.55012,394900001.0
2007-03-09 10:43:00,1.55007,1.55022,1.54984,1.54989,439900000.0
2007-03-09 10:44:00,1.55002,1.55016,1.54973,1.54998,569300000.0
2007-03-09 10:45:00,1.54995,1.55003,1.5497,1.55001,655000000.0
2007-03-09 10:46:00,1.55003,1.55021,1.54992,1.55005,336200002.0
2007-03-09 10:47:00,1.55016,1.55073,1.55016,1.55045,418100001.0
2007-03-09 10:48:00,1.55044,1.5505,1.5502,1.55027,529700000.0
2007-03-09 10:49:00,1.55022,1.55043,1.55007,1.5501,372200000.0
2007-03-09 10:50:00,1.54975,1.54975,1.54919,1.54952,565800001.0
2007-03-09 10:51:00,1.54915,1.5495,1.54905,1.54946,487400003.0
2007-03-09 10:52:00,1.54946,1.54946,1.54918,1.54925,295500000.0
2007-03-09 10:53:00,1.5492,1.54945,1.54917,1.54936,361400001.0
2007-03-09 10:54:00,1.54947,1.54965,1.54937,1.54956,529900003.0
2007-03-09 10:55:00,1.54972,1.54991,1.54961,1.54975,491000001.0
2007-03-09 10:56:00,1.54977,1.54979,1.5495,1.54962,479500002.0
2007-03-09 10:57:00,1.5494,1.5494,1.54899,1.54913,358800000.0
2007-03-09 10:58:00,1.54912,1.54946,1.54893,1.5493,476100001.0
2007-03-09 10:59:00,1.54917,1.54952,1.54909,1.54921,842400001.0
2007-03-09 11:00:00,1.54928,1.54936,1.54914,1.54925,470500000.0
2007-03-09 11:01:00,1.54923,1.54976,1.54918,1.54939,610100001.0
2007-03-09 11:02:00,1.5495,1.54988,1.54947,1.54967,635100003.0
2007-03-09 11:03:00,1.5497,1.54991,1.54958,1.54977,255000002.0
2007-03-09 11:04:00,1.54989,1.55008,1.54968,1.54983,565100000.0
2007-03-09 11:05:00,1.54978,1.54987,1.54953,1.54964,521100001.0
2007-03-09 11:06:00,1.54962,1.54986,1.54943,1.54986,636200002.0
2007-03-09 11:07:00,1.5498,1.55001,1.54977,1.54992,247700000.0
2007-03-09 11:08:00,1.55001,1.55019,1.54995,1.55019,365700000.0
2007-03-09 11:09:00,1.55013,1.55026,1.54977,1.54995,407500000.0
2007-03-09 11:10:00,1.54996,1.55001,1.54977,1.54985,460600001.0
2007-03-09 11:11:00,1.54965,1.54998,1.5494,1.54957,526000001.0
2007-03-09 11:12:00,1.54943,1.54965,1.54935,1.54955,540800002.0
2007-03-09 11:13:00,1.54964,1.54964,1.54943,1.54954,413300003.0
2007-03-09 11:14:00,1.54951,1.54971,1.54942,1.54956,553000000.0
2007-03-09 11:15:00,1.54975,1.55001,1.54961,1.54983,550700005.0
2007-03-09 11:16:00,1.54993,1.5501,1.54978,1.55007,481200002.0
2007-03-09 11:17:00,1.55002,1.55002,1.5497,1.54983,395500000.0
2007-03-09 11:18:00,1.54996,1.5501,1.54972,1.54973,323400000.0
2007-03-09 11:19:00,1.54989,1.55002,1.54968,1.54978,407400002.0
2007-03-09 11:20:00,1.54964,1.54964,1.54898,1.549,561800001.0
2007-03-09 11:21:00,1.5489,1.5489,1.54857,1.54886,521900000.0
2007-03-09 11:22:00,1.54868,1.54895,1.54863,1.54888,597100001.0
2007-03-09 11:23:00,1.54888,1.54905,1.54872,1.54904,454500000.0
2007-03-09 11:24:00,1.54907,1.54907,1.54877,1.54877,437000000.0
2007-03-09 11:25:00,1.54887,1.54887,1.54868,1.54881,409200000.0
2007-03-09 11:26:00,1.54885,1.54898,1.54859,1.54868,582900000.0
2007-03-09 11:27:00,1.54873,1.54898,1.54855,1.54857,586600003.0
2007-03-09 11:28:00,1.5487,1.54875,1.54847,1.54871,434400001.0
2007-03-09 11:29:00,1.54886,1.54894,1.54863,1.54883,494200000.0
2007-03-09 11:30:00,1.54864,1.5487,1.54846,1.54848,439500003.0
2007-03-09 11:31:00,1.54852,1.54888,1.54846,1.54861,558600001.0
2007-03-09 11:32:00,1.54862,1.549,1.54862,1.54897,412100000.0
2007-03-09 11:33:00,1.5491,1.54944,1.54909,1.54922,585100002.0
2007-03-09 11:34:00,1.54941,1.54963,1.54929,1.54938,608800002.0
2007-03-09 11:35:00,1.54945,1.54975,1.54879,1.54879,507400000.0
2007-03-09 11:36:00,1.54859,1.5487,1.54837,1.54854,467100001.0
2007-03-09 11:37:00,1.54855,1.54871,1.54838,1.54853,532700002.0
2007-03-09 11:38:00,1.54862,1.54881,1.54845,1.54853,566800001.0
2007-03-09 11:39:00,1.5488,1.54898,1.54864,1.54864,677800002.0
2007-03-09 11:40:00,1.54879,1.54916,1.54875,1.54913,762500005.0
2007-03-09 11:41:00,1.54914,1.54934,1.54889,1.54916,774600002.0
2007-03-09 11:42:00,1.5492,1.54921,1.54873,1.54879,616800004.0
2007-03-09 11:43:00,1.54868,1.54895,1.54868,1.54877,555500002.0
2007-03-09 11:44:00,1.54894,1.54917,1.54881,1.54885,697700003.0
2007-03-09 11:45:00,1.54916,1.54931,1.54901,1.54922,584200006.0
2007-03-09 11:46:00,1.54934,1.5494,1.54911,1.5494,495300002.0
2007-03-09 11:47:00,1.54928,1.54937,1.54901,1.54902,427100000.0
2007-03-09 11:48:00,1.54871,1.54887,1.54835,1.54854,588600002.0
2007-03-09 11:49:00,1.54862,1.54862,1.54828,1.54837,438500001.0
2007-03-09 11:50:00,1.5484,1.54876,1.54816,1.54832,376200000.0
2007-03-09 11:51:00,1.54833,1.5486,1.54831,1.54836,195100000.0
2007-03-09 11:52:00,1.54842,1.54868,1.54832,1.54853,236700000.0
2007-03-09 11:53:00,1.54851,1.54887,1.54851,1.54873,196800000.0
2007-03-09 11:54:00,1.54872,1.54879,1.54841,1.5485,316300000.0
2007-03-09 11:55:00,1.54859,1.54867,1.54842,1.54855,480700001.0
2007-03-09 11:56:00,1.54859,1.54871,1.54843,1.54866,427600002.0
2007-03-09 11:57:00,1.54866,1.54881,1.54844,1.54856,501000002.0
2007-03-09 11:58:00,1.54862,1.54888,1.54846,1.54865,399800001.0
2007-03-09 11:59:00,1.54868,1.54873,1.54826,1.54826,457900002.0
2007-03-09 12:00:00,1.54843,1.54863,1.54825,1.54855,512500000.0
2007-03-09 12:01:00,1.54813,1.54848,1.54811,1.54825,418500000.0
2007-03-09 12:02:00,1.54822,1.54828,1.54806,1.54818,360600001.0
2007-03-09 12:03:00,1.54828,1.54843,1.54818,1.54829,338900000.0
2007-03-09 12:04:00,1.54809,1.54834,1.54805,1.54818,419200000.0
2007-03-09 12:05:00,1.54824,1.54827,1.54798,1.54798,381300001.0
2007-03-09 12:06:00,1.54786,1.54819,1.54783,1.5479,356600000.0
2007-03-09 12:07:00,1.54785,1.5479,1.54765,1.54785,331000000.0
2007-03-09 12:08:00,1.54787,1.54807,1.54772,1.54801,504800001.0
2007-03-09 12:09:00,1.5481,1.54818,1.54785,1.54807,444100000.0
2007-03-09 12:10:00,1.54812,1.5483,1.54801,1.5482,353800001.0
2007-03-09 12:11:00,1.54815,1.5483,1.54798,1.54816,215900000.0
2007-03-09 12:12:00,1.54816,1.54837,1.54813,1.54833,235500000.0
2007-03-09 12:13:00,1.54809,1.54841,1.54807,1.54817,560000000.0
2007-03-09 12:14:00,1.54838,1.54868,1.54825,1.54834,689100003.0
2007-03-09 12:15:00,1.54826,1.54852,1.54822,1.54833,350200003.0
2007-03-09 12:16:00,1.54823,1.54839,1.54811,1.54831,390200002.0
2007-03-09 12:17:00,1.5483,1.54835,1.54825,1.5483,227000003.0
2007-03-09 12:18:00,1.54835,1.54849,1.54815,1.54842,273700000.0
2007-03-09 12:19:00,1.54836,1.54841,1.54815,1.54834,398800000.0
2007-03-09 12:20:00,1.54829,1.54838,1.5481,1.54822,487800003.0
2007-03-09 12:21:00,1.5481,1.5482,1.548,1.54812,409300001.0
2007-03-09 12:22:00,1.54813,1.54825,1.54802,1.5481,291500000.0
2007-03-09 12:23:00,1.54809,1.5483,1.54806,1.54824,346300000.0
2007-03-09 12:24:00,1.54809,1.5484,1.54803,1.54806,517400000.0
2007-03-09 12:25:00,1.54829,1.54837,1.54809,1.54823,450900001.0
2007-03-09 12:26:00,1.54824,1.54886,1.54824,1.54886,468600001.0
2007-03-09 12:27:00,1.54895,1.54931,1.54889,1.54902,464300001.0
2007-03-09 12:28:00,1.5491,1.54919,1.54889,1.54893,491700000.0
2007-03-09 12:29:00,1.5489,1.5491,1.54884,1.549,680700002.0
2007-03-09 12:30:00,1.54899,1.54921,1.54881,1.54905,603700000.0
2007-03-09 12:31:00,1.54909,1.54931,1.54887,1.54893,654700001.0
2007-03-09 12:32:00,1.54894,1.54924,1.54889,1.54907,614200002.0
2007-03-09 12:33:00,1.54892,1.54892,1.54868,1.54882,71800000.0
2007-03-09 12:34:00,1.54885,1.54919,1.54875,1.54891,572900000.0
2007-03-09 12:35:00,1.54912,1.54942,1.54886,1.54922,632600003.0
2007-03-09 12:36:00,1.5493,1.54956,1.54923,1.54923,390500000.0
2007-03-09 12:37:00,1.5493,1.54949,1.54927,1.54936,492000000.0
2007-03-09 12:38:00,1.54941,1.54953,1.54931,1.54942,752200001.0
2007-03-09 12:39:00,1.54936,1.54938,1.54911,1.54932,441700001.0
2007-03-09 12:40:00,1.5495,1.54964,1.54944,1.54959,484300000.0
2007-03-09 12:41:00,1.54956,1.54974,1.54951,1.54951,236700001.0
2007-03-09 12:42:00,1.54948,1.5497,1.54943,1.5497,313800001.0
2007-03-09 12:43:00,1.54958,1.54972,1.54936,1.54955,438600000.0
2007-03-09 12:44:00,1.54956,1.54969,1.54939,1.54969,363400000.0
2007-03-09 12:45:00,1.54968,1.54968,1.54923,1.54968,513000000.0
2007-03-09 12:46:00,1.54972,1.54982,1.54965,1.54974,427800000.0
2007-03-09 12:47:00,1.54965,1.54979,1.54949,1.54966,358800001.0
2007-03-09 12:48:00,1.54962,1.54962,1.54916,1.54927,503600001.0
2007-03-09 12:49:00,1.54918,1.54925,1.54895,1.54907,458900001.0
2007-03-09 12:50:00,1.5491,1.5492,1.5489,1.54892,502900000.0
2007-03-09 12:51:00,1.5489,1.5493,1.5489,1.54891,462000001.0
2007-03-09 12:52:00,1.54908,1.54955,1.54908,1.54936,325400000.0
2007-03-09 12:53:00,1.5492,1.54952,1.54918,1.54944,241500000.0
2007-03-09 12:54:00,1.54946,1.54963,1.54934,1.54942,435300001.0
2007-03-09 12:55:00,1.54953,1.54985,1.5495,1.5497,411400000.0
2007-03-09 12:56:00,1.54974,1.54974,1.54936,1.54939,473600000.0
2007-03-09 12:57:00,1.54952,1.54966,1.54926,1.54935,517300000.0
2007-03-09 12:58:00,1.54943,1.54957,1.54936,1.54949,362600000.0
2007-03-09 12:59:00,1.54941,1.54963,1.54927,1.54938,684000000.0
2007-03-09 13:00:00,1.54932,1.54946,1.54926,1.5494,239300000.0
2007-03-09 13:01:00,1.54938,1.54943,1.54916,1.54929,322400000.0
2007-03-09 13:02:00,1.54919,1.54947,1.54912,1.54937,383200001.0
2007-03-09 13:03:00,1.54932,1.54958,1.54931,1.54935,440000000.0
2007-03-09 13:04:00,1.54951,1.54958,1.54935,1.54945,213200000.0
2007-03-09 13:05:00,1.54948,1.54957,1.54943,1.54945,141600000.0
2007-03-09 13:06:00,1.54954,1.54964,1.54937,1.54952,404900000.0
2007-03-09 13:07:00,1.54948,1.54963,1.54947,1.5495,332700001.0
2007-03-09 13:08:00,1.54953,1.54955,1.54938,1.5494,164500001.0
2007-03-09 13:09:00,1.54939,1.5496,1.54925,1.5493,363200002.0
2007-03-09 13:10:00,1.54945,1.54953,1.54936,1.54946,163400002.0
2007-03-09 13:11:00,1.54962,1.54974,1.54941,1.54963,457500001.0
2007-03-09 13:12:00,1.5497,1.54977,1.54963,1.54977,317800001.0
2007-03-09 13:13:00,1.54979,1.54982,1.54969,1.54979,293800000.0
2007-03-09 13:14:00,1.54993,1.55007,1.54989,1.54993,331500000.0
2007-03-09 13:15:00,1.5499,1.54991,1.54959,1.54976,440200001.0
2007-03-09 13:16:00,1.54968,1.54978,1.5496,1.54966,119800000.0
2007-03-09 13:17:00,1.54963,1.54979,1.54954,1.54976,110000000.0
2007-03-09 13:18:00,1.54965,1.54995,1.54965,1.5498,297900000.0
2007-03-09 13:19:00,1.5496,1.54981,1.54945,1.54972,329600002.0
2007-03-09 13:20:00,1.5497,1.54979,1.54954,1.54973,185400000.0
2007-03-09 13:21:00,1.5498,1.54998,1.54979,1.54991,165400000.0
2007-03-09 13:22:00,1.5499,1.55002,1.54973,1.54993,236400000.0
2007-03-09 13:23:00,1.54984,1.55005,1.54983,1.54993,285700000.0
2007-03-09 13:24:00,1.55005,1.55006,1.54983,1.54983,213300000.0
2007-03-09 13:25:00,1.54964,1.54964,1.54935,1.5494,152200000.0
2007-03-09 13:26:00,1.54933,1.54933,1.54908,1.54908,180800000.0
2007-03-09 13:27:00,1.54897,1.54897,1.54861,1.54863,297800000.0
2007-03-09 13:28:00,1.54868,1.54897,1.54862,1.54876,463300001.0
2007-03-09 13:29:00,1.54841,1.54867,1.5483,1.54847,606700000.0
2007-03-09 13:30:00,1.54854,1.54873,1.54833,1.54867,559100003.0
2007-03-09 13:31:00,1.54875,1.54897,1.54856,1.54878,514600001.0
2007-03-09 13:32:00,1.54876,1.54898,1.54874,1.54898,235600001.0
2007-03-09 13:33:00,1.54887,1.54887,1.5485,1.54865,432000002.0
2007-03-09 13:34:00,1.54849,1.54854,1.54826,1.54826,309500000.0
2007-03-09 13:35:00,1.54847,1.54866,1.54833,1.54855,387100002.0
2007-03-09 13:36:00,1.54854,1.54854,1.54824,1.54829,480200001.0
2007-03-09 13:37:00,1.54827,1.5485,1.54827,1.54841,507000001.0
2007-03-09 13:38:00,1.54855,1.54866,1.54841,1.54845,410600002.0
2007-03-09 13:39:00,1.54843,1.54858,1.54838,1.54843,282200000.0
2007-03-09 13:40:00,1.5483,1.54862,1.54824,1.54854,378200001.0
2007-03-09 13:41:00,1.54868,1.54868,1.54838,1.54847,215500000.0
2007-03-09 13:42:00,1.54859,1.5487,1.54848,1.54849,179400000.0
2007-03-09 13:43:00,1.54858,1.54858,1.54831,1.5484,111500000.0
2007-03-09 13:44:00,1.5484,1.54861,1.54826,1.54829,268900001.0
2007-03-09 13:45:00,1.54818,1.54844,1.54797,1.54816,494900000.0
2007-03-09 13:46:00,1.54819,1.54844,1.54806,1.54833,419100000.0
2007-03-09 13:47:00,1.54831,1.54836,1.54802,1.54819,468400001.0
2007-03-09 13:48:00,1.54816,1.54833,1.54792,1.54799,185300000.0
2007-03-09 13:49:00,1.54806,1.54831,1.54798,1.54798,213900000.0
2007-03-09 13:50:00,1.54795,1.54795,1.54765,1.54786,281000000.0
2007-03-09 13:51:00,1.54786,1.54794,1.54779,1.54792,269900000.0
2007-03-09 13:52:00,1.54796,1.54856,1.54796,1.54856,411300000.0
2007-03-09 13:53:00,1.54813,1.54853,1.54811,1.5484,527600001.0
2007-03-09 13:54:00,1.54838,1.54845,1.54815,1.54832,355200001.0
2007-03-09 13:55:00,1.54826,1.54846,1.54812,1.54826,328800001.0
2007-03-09 13:56:00,1.54833,1.54852,1.54824,1.54835,433800001.0
2007-03-09 13:57:00,1.54835,1.54855,1.54816,1.54843,337400000.0
2007-03-09 13:58:00,1.54841,1.54878,1.54832,1.54845,227700001.0
2007-03-09 13:59:00,1.54843,1.54893,1.54843,1.54889,372200000.0
2007-03-09 14:00:00,1.54854,1.54854,1.54722,1.54732,264300000.0
2007-03-09 14:01:00,1.54691,1.54691,1.54645,1.54647,434700002.0
2007-03-09 14:02:00,1.54631,1.54631,1.54592,1.54603,289600000.0
2007-03-09 14:03:00,1.54597,1.5461,1.54578,1.54602,454900001.0
2007-03-09 14:04:00,1.54611,1.54633,1.54605,1.54606,419500000.0
2007-03-09 14:05:00,1.54607,1.54607,1.54561,1.54602,347200000.0
2007-03-09 14:06:00,1.54601,1.54616,1.54587,1.54604,330100000.0
2007-03-09 14:07:00,1.54613,1.54624,1.5459,1.54598,390400000.0
2007-03-09 14:08:00,1.54616,1.54661,1.5461,1.5461,407900001.0
2007-03-09 14:09:00,1.54615,1.54646,1.54615,1.54628,171000001.0
2007-03-09 14:10:00,1.54637,1.5465,1.54625,1.54649,299000002.0
2007-03-09 14:11:00,1.5465,1.54666,1.54645,1.54664,113500000.0
2007-03-09 14:12:00,1.54666,1.54683,1.54638,1.54652,254400000.0
2007-03-09 14:13:00,1.54644,1.54658,1.54638,1.54658,147400000.0
2007-03-09 14:14:00,1.54654,1.54675,1.54654,1.54657,204600000.0
2007-03-09 14:15:00,1.54646,1.5466,1.54613,1.54657,368900001.0
2007-03-09 14:16:00,1.5465,1.5465,1.5461,1.54618,203400001.0
2007-03-09 14:17:00,1.54596,1.54606,1.54553,1.54565,563200001.0
2007-03-09 14:18:00,1.54558,1.54586,1.54549,1.54584,374000002.0
2007-03-09 14:19:00,1.54592,1.54622,1.54583,1.54609,392000002.0
2007-03-09 14:20:00,1.546,1.54626,1.54588,1.54588,212300000.0
2007-03-09 14:21:00,1.54573,1.54573,1.54538,1.54542,392400001.0
2007-03-09 14:22:00,1.54551,1.54562,1.54511,1.54511,649300001.0
2007-03-09 14:23:00,1.54513,1.54513,1.54477,1.54494,194400003.0
2007-03-09 14:24:00,1.54501,1.54541,1.54493,1.54512,474700002.0
2007-03-09 14:25:00,1.54517,1.5454,1.54501,1.54517,555000001.0
2007-03-09 14:26:00,1.5452,1.54554,1.5452,1.54548,621000001.0
2007-03-09 14:27:00,1.54565,1.54613,1.54561,1.54613,417000001.0
2007-03-09 14:28:00,1.54616,1.54632,1.54585,1.54628,33800000.0
2007-03-09 14:29:00,1.54607,1.54625,1.54598,1.54625,41600000.0
2007-03-09 14:30:00,1.54631,1.54642,1.54588,1.54642,41200000.0
2007-03-09 14:31:00,1.54601,1.54635,1.54601,1.54613,36800000.0
2007-03-09 14:32:00,1.54624,1.54635,1.54614,1.54635,32000000.0
2007-03-09 14:33:00,1.54617,1.54649,1.54607,1.54638,35600000.0
2007-03-09 14:34:00,1.54634,1.54652,1.54618,1.54652,28800000.0
2007-03-09 14:35:00,1.54663,1.54663,1.54636,1.54657,39800000.0
2007-03-09 14:36:00,1.54683,1.5469,1.54643,1.54643,39600000.0
2007-03-09 14:37:00,1.54678,1.54686,1.54651,1.5466,27400000.0
2007-03-09 14:38:00,1.5466,1.54665,1.54636,1.5466,27400000.0
2007-03-09 14:39:00,1.54623,1.5465,1.54599,1.54623,58400001.0
2007-03-09 14:40:00,1.54612,1.5463,1.54605,1.54614,24600000.0
2007-03-09 14:41:00,1.54607,1.54617,1.54596,1.54616,44800000.0
2007-03-09 14:42:00,1.546,1.54621,1.54554,1.54554,46600001.0
2007-03-09 14:43:00,1.54609,1.54625,1.54606,1.54616,53400001.0
2007-03-09 14:44:00,1.5461,1.54642,1.5461,1.54636,62800000.0
2007-03-09 14:45:00,1.54622,1.54648,1.54605,1.54643,59300000.0
2007-03-09 14:46:00,1.54666,1.54666,1.54648,1.54653,31800000.0
2007-03-09 14:47:00,1.54644,1.54661,1.54625,1.54656,41000001.0
2007-03-09 14:48:00,1.54648,1.54673,1.54645,1.54669,19200000.0
2007-03-09 14:49:00,1.5467,1.54702,1.5467,1.54681,46800000.0
2007-03-09 14:50:00,1.54667,1.54682,1.54648,1.54673,68800002.0
2007-03-09 14:51:00,1.54683,1.54704,1.54676,1.5469,34200000.0
2007-03-09 14:52:00,1.54679,1.54702,1.54677,1.54702,36100000.0
2007-03-09 14:53:00,1.5469,1.54697,1.54655,1.54675,29000000.0
2007-03-09 14:54:00,1.54699,1.54706,1.54665,1.54665,38400000.0
2007-03-09 14:55:00,1.54696,1.54709,1.54679,1.54682,35200000.0
2007-03-09 14:56:00,1.54702,1.54747,1.54702,1.54745,31800000.0
2007-03-09 14:57:00,1.54717,1.54731,1.54699,1.54701,44800000.0
2007-03-09 14:58:00,1.54669,1.5471,1.54669,1.5468,31800000.0
2007-03-09 14:59:00,1.54688,1.54703,1.54682,1.54691,71000002.0
2007-03-09 15:00:00,1.54695,1.54705,1.54653,1.54653,49300000.0
2007-03-09 15:01:00,1.54704,1.54706,1.5468,1.54695,38800000.0
2007-03-09 15:02:00,1.54709,1.54713,1.54694,1.54711,35400000.0
2007-03-09 15:03:00,1.54704,1.54715,1.54672,1.5469,42600000.0
2007-03-09 15:04:00,1.54688,1.54708,1.54669,1.54685,44800000.0
2007-03-09 15:05:00,1.54679,1.54679,1.54641,1.54651,36300000.0
2007-03-09 15:06:00,1.54652,1.5466,1.54607,1.54648,39800000.0
2007-03-09 15:07:00,1.54664,1.54664,1.54623,1.54661,31600000.0
2007-03-09 15:08:00,1.54653,1.54654,1.54608,1.54629,44500000.0
2007-03-09 15:09:00,1.54642,1.54659,1.54626,1.54655,55300000.0
2007-03-09 15:10:00,1.54657,1.54669,1.54645,1.54645,42100000.0
2007-03-09 15:11:00,1.54634,1.54646,1.54624,1.54639,25200000.0
2007-03-09 15:12:00,1.5463,1.54643,1.54608,1.54608,37400000.0
2007-03-09 15:13:00,1.54628,1.54659,1.54626,1.54646,41000000.0
2007-03-09 15:14:00,1.54614,1.54648,1.54614,1.54617,38500000.0
2007-03-09 15:15:00,1.54631,1.54649,1.54593,1.54649,36000000.0
2007-03-09 15:16:00,1.54676,1.54726,1.54676,1.54726,45500000.0
2007-03-09 15:17:00,1.54749,1.54814,1.54749,1.54802,41700000.0
2007-03-09 15:18:00,1.54787,1.54791,1.54751,1.54791,30200000.0
2007-03-09 15:19:00,1.54784,1.54784,1.54756,1.54758,47600000.0
2007-03-09 15:20:00,1.54764,1.54777,1.54732,1.54737,31800000.0
2007-03-09 15:21:00,1.54738,1.54757,1.54736,1.54757,16400000.0
2007-03-09 15:22:00,1.54757,1.54769,1.54716,1.54745,40400000.0
2007-03-09 15:23:00,1.54744,1.54744,1.5472,1.54734,21000000.0
2007-03-09 15:24:00,1.54738,1.54738,1.54692,1.54699,31500000.0
2007-03-09 15:25:00,1.54693,1.54709,1.54686,1.54687,35200000.0
2007-03-09 15:26:00,1.54705,1.54728,1.54687,1.54728,34300000.0
2007-03-09 15:27:00,1.54735,1.54761,1.54735,1.54743,44600000.0
2007-03-09 15:28:00,1.54705,1.54727,1.54696,1.54712,22000000.0
2007-03-09 15:29:00,1.5469,1.54789,1.54685,1.54705,47700000.0
2007-03-09 15:30:00,1.54719,1.54719,1.54434,1.5445,45200000.0
2007-03-09 15:31:00,1.54417,1.54417,1.54325,1.54325,38800000.0
2007-03-09 15:32:00,1.54269,1.54332,1.54259,1.54332,38300000.0
2007-03-09 15:33:00,1.54321,1.54321,1.54247,1.54282,25200000.0
2007-03-09 15:34:00,1.54292,1.54299,1.54163,1.54163,26800000.0
2007-03-09 15:35:00,1.54189,1.54215,1.54149,1.54163,27800000.0
2007-03-09 15:36:00,1.54182,1.54211,1.54119,1.54119,41800000.0
2007-03-09 15:37:00,1.54078,1.54145,1.54065,1.54066,52000000.0
2007-03-09 15:38:00,1.54054,1.54054,1.53866,1.53877,36000000.0
2007-03-09 15:39:00,1.5388,1.53905,1.53834,1.53834,36400000.0
2007-03-09 15:40:00,1.53853,1.53861,1.53782,1.53785,32800000.0
2007-03-09 15:41:00,1.53799,1.53871,1.53792,1.53871,38400000.0
2007-03-09 15:42:00,1.53897,1.53904,1.53808,1.53834,32000000.0
2007-03-09 15:43:00,1.53839,1.53936,1.53835,1.53931,67400001.0
2007-03-09 15:44:00,1.53954,1.53964,1.53901,1.53928,23400000.0
2007-03-09 15:45:00,1.53938,1.53954,1.53855,1.53873,56700000.0
2007-03-09 15:46:00,1.5387,1.5391,1.53867,1.53883,49900000.0
2007-03-09 15:47:00,1.53855,1.53892,1.53837,1.53851,29800000.0
2007-03-09 15:48:00,1.53816,1.53853,1.53771,1.53771,32800000.0
2007-03-09 15:49:00,1.53771,1.53792,1.53747,1.53786,47900000.0
2007-03-09 15:50:00,1.53773,1.53795,1.53723,1.53723,34100000.0
2007-03-09 15:51:00,1.53704,1.53743,1.53704,1.5372,26600000.0
2007-03-09 15:52:00,1.53714,1.53751,1.53709,1.53719,30400000.0
2007-03-09 15:53:00,1.53728,1.5374,1.537,1.53733,28800000.0
2007-03-09 15:54:00,1.53745,1.53792,1.5373,1.5379,33000000.0
2007-03-09 15:55:00,1.53836,1.53861,1.53811,1.53843,32400000.0
2007-03-09 15:56:00,1.53832,1.53853,1.53784,1.53824,61200000.0
2007-03-09 15:57:00,1.53798,1.53864,1.53798,1.53846,35600000.0
2007-03-09 15:58:00,1.53849,1.5386,1.53828,1.53856,37400001.0
2007-03-09 15:59:00,1.53848,1.53857,1.5384,1.5384,32600000.0
2007-03-09 16:00:00,1.53819,1.53844,1.53815,1.53815,30800000.0
2007-03-09 16:01:00,1.53814,1.53824,1.5379,1.53795,24200000.0
2007-03-09 16:02:00,1.53792,1.53792,1.5371,1.53713,28200000.0
2007-03-09 16:03:00,1.53713,1.53732,1.53692,1.53722,51400001.0
2007-03-09 16:04:00,1.53723,1.53747,1.53716,1.53747,30400000.0
2007-03-09 16:05:00,1.53739,1.53751,1.53716,1.53733,33000000.0
2007-03-09 16:06:00,1.53712,1.5373,1.53693,1.53693,42600000.0
2007-03-09 16:07:00,1.53685,1.53739,1.53685,1.53739,35800000.0
2007-03-09 16:08:00,1.53765,1.53767,1.53736,1.53751,28200000.0
2007-03-09 16:09:00,1.53742,1.53787,1.53742,1.53757,48100000.0
2007-03-09 16:10:00,1.53762,1.53786,1.53762,1.53784,33400000.0
2007-03-09 16:11:00,1.53773,1.53815,1.53773,1.53807,23400000.0
2007-03-09 16:12:00,1.53798,1.53809,1.53757,1.53793,42200000.0
2007-03-09 16:13:00,1.53771,1.53781,1.53753,1.53777,34100000.0
2007-03-09 16:14:00,1.53756,1.53775,1.53735,1.5377,39800000.0
2007-03-09 16:15:00,1.53746,1.5377,1.53733,1.53769,45600000.0
2007-03-09 16:16:00,1.53755,1.53784,1.53753,1.53779,37700000.0
2007-03-09 16:17:00,1.53774,1.53799,1.53774,1.53797,34200000.0
2007-03-09 16:18:00,1.53805,1.53816,1.53778,1.53778,33000000.0
2007-03-09 16:19:00,1.53786,1.53793,1.53763,1.53779,55400000.0
2007-03-09 16:20:00,1.53764,1.53775,1.53733,1.53771,65100001.0
2007-03-09 16:21:00,1.53767,1.53774,1.53734,1.53774,48600000.0
2007-03-09 16:22:00,1.53767,1.53769,1.53743,1.53753,61200001.0
2007-03-09 16:23:00,1.5377,1.5377,1.53749,1.53749,36300000.0
2007-03-09 16:24:00,1.53757,1.53769,1.53742,1.53742,26000000.0
2007-03-09 16:25:00,1.53754,1.53754,1.53697,1.53734,35600000.0
2007-03-09 16:26:00,1.53751,1.53751,1.53697,1.53697,37600000.0
2007-03-09 16:27:00,1.53695,1.53722,1.53695,1.53704,38300000.0
2007-03-09 16:28:00,1.53721,1.53743,1.53656,1.53711,49500000.0
2007-03-09 16:29:00,1.53726,1.53763,1.53713,1.5376,23000000.0
2007-03-09 16:30:00,1.5375,1.53779,1.5375,1.53774,70000001.0
2007-03-09 16:31:00,1.53774,1.53777,1.53747,1.5376,66500000.0
2007-03-09 16:32:00,1.53796,1.53799,1.53752,1.5378,63100000.0
2007-03-09 16:33:00,1.53787,1.53787,1.53763,1.53763,35400000.0
2007-03-09 16:34:00,1.53773,1.53777,1.53742,1.53755,46600000.0
2007-03-09 16:35:00,1.53751,1.53764,1.53736,1.53764,46800000.0
2007-03-09 16:36:00,1.53742,1.53761,1.53716,1.53739,41300000.0
2007-03-09 16:37:00,1.53754,1.53803,1.53754,1.53777,54600000.0
2007-03-09 16:38:00,1.53791,1.53819,1.53786,1.53791,45600000.0
2007-03-09 16:39:00,1.53778,1.53778,1.5375,1.53768,39900000.0
2007-03-09 16:40:00,1.5376,1.53783,1.53756,1.53779,33200000.0
2007-03-09 16:41:00,1.53733,1.53831,1.53733,1.53813,37000001.0
2007-03-09 16:42:00,1.53813,1.5382,1.53806,1.5381,39600001.0
2007-03-09 16:43:00,1.53817,1.53865,1.53817,1.53865,43100000.0
2007-03-09 16:44:00,1.53875,1.53897,1.53853,1.53897,40000000.0
2007-03-09 16:45:00,1.53905,1.53953,1.53904,1.53904,26600000.0
2007-03-09 16:46:00,1.53908,1.53908,1.53867,1.5387,83500001.0
2007-03-09 16:47:00,1.53879,1.53884,1.53833,1.53834,36200000.0
2007-03-09 16:48:00,1.53865,1.53865,1.53826,1.53865,26600000.0
2007-03-09 16:49:00,1.53878,1.53878,1.53842,1.53856,45400000.0
2007-03-09 16:50:00,1.53856,1.53858,1.53838,1.53838,61400001.0
2007-03-09 16:51:00,1.53857,1.53878,1.53836,1.53859,23800000.0
2007-03-09 16:52:00,1.5386,1.5386,1.53843,1.53854,42700000.0
2007-03-09 16:53:00,1.53868,1.53868,1.5384,1.53868,34000000.0
2007-03-09 16:54:00,1.53869,1.53885,1.53853,1.53885,41200000.0
2007-03-09 16:55:00,1.53882,1.53884,1.53854,1.53871,30400000.0
2007-03-09 16:56:00,1.53854,1.53868,1.53839,1.5385,33900000.0
2007-03-09 16:57:00,1.53852,1.5387,1.53833,1.53833,31400000.0
2007-03-09 16:58:00,1.53829,1.53852,1.53823,1.53833,27600000.0
2007-03-09 16:59:00,1.53863,1.53877,1.53863,1.53877,29000000.0
2007-03-09 17:00:00,1.53821,1.53872,1.53821,1.53861,48400000.0
2007-03-09 17:01:00,1.53847,1.53951,1.53847,1.53951,46800000.0
2007-03-09 17:02:00,1.53977,1.54026,1.53977,1.54026,27800000.0
2007-03-09 17:03:00,1.5403,1.54053,1.54023,1.54053,49500000.0
2007-03-09 17:04:00,1.54062,1.54066,1.54035,1.54049,42800000.0
2007-03-09 17:05:00,1.54052,1.54091,1.54036,1.54088,27600000.0
2007-03-09 17:06:00,1.54083,1.54083,1.5403,1.54047,32600000.0
2007-03-09 17:07:00,1.54045,1.54075,1.54045,1.54049,38400000.0
2007-03-09 17:08:00,1.54039,1.54064,1.54039,1.54054,64600001.0
2007-03-09 17:09:00,1.5405,1.54059,1.54039,1.54056,39600000.0
2007-03-09 17:10:00,1.54036,1.54058,1.54019,1.54019,33200000.0
2007-03-09 17:11:00,1.53996,1.54061,1.53986,1.54061,35200000.0
2007-03-09 17:12:00,1.54041,1.54049,1.54021,1.54021,32000000.0
2007-03-09 17:13:00,1.54007,1.5403,1.53999,1.54018,28200000.0
2007-03-09 17:14:00,1.53972,1.54023,1.53972,1.53977,39500000.0
2007-03-09 17:15:00,1.53983,1.53983,1.53939,1.53944,37200000.0
2007-03-09 17:16:00,1.53955,1.53995,1.53955,1.53986,27700000.0
2007-03-09 17:17:00,1.54011,1.54046,1.53977,1.54018,54400000.0
2007-03-09 17:18:00,1.54021,1.54021,1.53981,1.53986,39500000.0
2007-03-09 17:19:00,1.53968,1.5399,1.53948,1.53966,46400001.0
2007-03-09 17:20:00,1.5397,1.53984,1.53939,1.53957,46800001.0
2007-03-09 17:21:00,1.53992,1.53992,1.53948,1.53985,68600001.0
2007-03-09 17:22:00,1.5397,1.53992,1.53968,1.53968,58800001.0
2007-03-09 17:23:00,1.53934,1.54002,1.53934,1.54002,22000000.0
2007-03-09 17:24:00,1.53996,1.54003,1.53977,1.53991,31500000.0
2007-03-09 17:25:00,1.53974,1.53997,1.53949,1.5397,30400000.0
2007-03-09 17:26:00,1.53966,1.53966,1.53919,1.53919,51800000.0
2007-03-09 17:27:00,1.53926,1.5393,1.53909,1.53909,30800000.0
2007-03-09 17:28:00,1.5397,1.5397,1.53939,1.53941,26600000.0
2007-03-09 17:29:00,1.53948,1.53955,1.53909,1.53955,44300000.0
2007-03-09 17:30:00,1.53937,1.53937,1.5389,1.53898,40700000.0
2007-03-09 17:31:00,1.53891,1.53898,1.53875,1.53892,25400000.0
2007-03-09 17:32:00,1.53886,1.53915,1.53886,1.53907,21000000.0
2007-03-09 17:33:00,1.53924,1.53935,1.53923,1.53923,39400000.0
2007-03-09 17:34:00,1.53924,1.53944,1.53914,1.5394,47100000.0
2007-03-09 17:35:00,1.53933,1.53936,1.53913,1.53924,30600000.0
2007-03-09 17:36:00,1.53932,1.53932,1.53904,1.53918,42800000.0
2007-03-09 17:37:00,1.53922,1.53929,1.5387,1.53929,49600000.0
2007-03-09 17:38:00,1.53898,1.53935,1.53898,1.53905,46900000.0
2007-03-09 17:39:00,1.53921,1.53921,1.53894,1.53912,27800000.0
2007-03-09 17:40:00,1.53895,1.53907,1.53887,1.53896,35000000.0
2007-03-09 17:41:00,1.53912,1.53928,1.53905,1.5391,56400000.0
2007-03-09 17:42:00,1.53907,1.53925,1.53877,1.53906,42300000.0
2007-03-09 17:43:00,1.53908,1.53919,1.53888,1.53916,53200001.0
2007-03-09 17:44:00,1.53916,1.53916,1.5388,1.5388,26000000.0
2007-03-09 17:45:00,1.53896,1.5392,1.5389,1.53918,30600000.0
2007-03-09 17:46:00,1.5392,1.53936,1.539,1.53909,40400000.0
2007-03-09 17:47:00,1.53914,1.53936,1.5391,1.5391,40200000.0
2007-03-09 17:48:00,1.53903,1.53925,1.5388,1.53925,43600000.0
2007-03-09 17:49:00,1.53921,1.53922,1.53882,1.53898,39600000.0
2007-03-09 17:50:00,1.53887,1.53887,1.5385,1.53876,30200000.0
2007-03-09 17:51:00,1.53881,1.53933,1.53881,1.53923,36700000.0
2007-03-09 17:52:00,1.53935,1.53951,1.53928,1.53946,35200000.0
2007-03-09 17:53:00,1.53927,1.53937,1.53912,1.53929,29900000.0
2007-03-09 17:54:00,1.53899,1.53913,1.53843,1.5387,38300000.0
2007-03-09 17:55:00,1.53863,1.5388,1.53804,1.53857,53200000.0
2007-03-09 17:56:00,1.53834,1.53873,1.53834,1.53859,22400000.0
2007-03-09 17:57:00,1.53865,1.53923,1.53865,1.53913,42400000.0
2007-03-09 17:58:00,1.53921,1.53941,1.53903,1.53941,44800000.0
2007-03-09 17:59:00,1.53905,1.53927,1.53862,1.53862,42200000.0
2007-03-09 18:00:00,1.53888,1.53888,1.53857,1.53865,40900000.0
2007-03-09 18:01:00,1.5386,1.53874,1.5382,1.53834,51700000.0
2007-03-09 18:02:00,1.5384,1.53887,1.5384,1.53866,51800000.0
2007-03-09 18:03:00,1.53842,1.53867,1.53807,1.53807,28000000.0
2007-03-09 18:04:00,1.53784,1.53801,1.53678,1.53678,49100000.0
2007-03-09 18:05:00,1.53681,1.53699,1.53676,1.53699,25100000.0
2007-03-09 18:06:00,1.53726,1.5376,1.53686,1.53686,47800000.0
2007-03-09 18:07:00,1.53706,1.53727,1.537,1.53715,36600000.0
2007-03-09 18:08:00,1.53696,1.53753,1.53696,1.53737,50200000.0
2007-03-09 18:09:00,1.53731,1.53755,1.53714,1.53738,41600000.0
2007-03-09 18:10:00,1.53737,1.53764,1.53726,1.53738,37200000.0
2007-03-09 18:11:00,1.53744,1.53762,1.53728,1.53752,50400000.0
2007-03-09 18:12:00,1.53761,1.53761,1.5373,1.5373,28200000.0
2007-03-09 18:13:00,1.53705,1.53715,1.53621,1.53631,49000000.0
2007-03-09 18:14:00,1.53549,1.53611,1.53549,1.5358,25000000.0
2007-03-09 18:15:00,1.53552,1.53558,1.53527,1.53531,33000000.0
2007-03-09 18:16:00,1.53534,1.53534,1.53493,1.53493,32800000.0
2007-03-09 18:17:00,1.53512,1.53544,1.535,1.53527,59200000.0
2007-03-09 18:18:00,1.53539,1.53581,1.53536,1.53558,40300000.0
2007-03-09 18:19:00,1.53574,1.53574,1.53545,1.53555,37800000.0
2007-03-09 18:20:00,1.53548,1.53548,1.53518,1.53518,28000000.0
2007-03-09 18:21:00,1.53518,1.53551,1.53503,1.53543,48800000.0
2007-03-09 18:22:00,1.53559,1.53567,1.5355,1.53563,41300000.0
2007-03-09 18:23:00,1.53555,1.53602,1.53555,1.53599,42800000.0
2007-03-09 18:24:00,1.53613,1.53623,1.536,1.53601,44200000.0
2007-03-09 18:25:00,1.53598,1.53598,1.53538,1.53538,28400000.0
2007-03-09 18:26:00,1.53542,1.53583,1.53542,1.53561,33200000.0
2007-03-09 18:27:00,1.53559,1.53579,1.53526,1.53567,32400000.0
2007-03-09 18:28:00,1.53562,1.53572,1.53555,1.53561,51000001.0
2007-03-09 18:29:00,1.53567,1.53618,1.53566,1.53618,48300000.0
2007-03-09 18:30:00,1.53643,1.53663,1.53643,1.53654,27600000.0
2007-03-09 18:31:00,1.5366,1.53687,1.53651,1.5366,32600000.0
2007-03-09 18:32:00,1.53662,1.53665,1.53637,1.53663,25600000.0
2007-03-09 18:33:00,1.53655,1.53668,1.5363,1.5363,57800000.0
2007-03-09 18:34:00,1.53635,1.53658,1.53631,1.53642,43800000.0
2007-03-09 18:35:00,1.53606,1.53627,1.53579,1.536,31600000.0
2007-03-09 18:36:00,1.53571,1.536,1.53564,1.53579,49600000.0
2007-03-09 18:37:00,1.53602,1.53608,1.53577,1.53592,19800000.0
2007-03-09 18:38:00,1.53571,1.53614,1.53564,1.53614,32800000.0
2007-03-09 18:39:00,1.53604,1.53645,1.53604,1.53637,31300000.0
2007-03-09 18:40:00,1.53643,1.53673,1.53635,1.53637,29300000.0
2007-03-09 18:41:00,1.53642,1.5366,1.53631,1.53647,35400000.0
2007-03-09 18:42:00,1.53641,1.53656,1.53627,1.53656,51200000.0
2007-03-09 18:43:00,1.53655,1.53699,1.53645,1.53645,35600000.0
2007-03-09 18:44:00,1.53643,1.53666,1.53638,1.53644,25400000.0
2007-03-09 18:45:00,1.53661,1.53662,1.53642,1.53642,23800000.0
2007-03-09 18:46:00,1.53655,1.53655,1.53634,1.53634,28400000.0
2007-03-09 18:47:00,1.53667,1.53667,1.53637,1.53648,27000000.0
2007-03-09 18:48:00,1.53655,1.53668,1.53633,1.5365,37200000.0
2007-03-09 18:49:00,1.53639,1.53639,1.53613,1.53622,18400000.0
2007-03-09 18:50:00,1.53634,1.53649,1.53617,1.53643,44400000.0
2007-03-09 18:51:00,1.53631,1.53636,1.53612,1.5362,52900000.0
2007-03-09 18:52:00,1.53613,1.53647,1.53613,1.53615,56000001.0
2007-03-09 18:53:00,1.5361,1.53623,1.53598,1.53598,39800000.0
2007-03-09 18:54:00,1.53604,1.53614,1.53582,1.53614,35400000.0
2007-03-09 18:55:00,1.53589,1.53605,1.53572,1.53578,26800000.0
2007-03-09 18:56:00,1.5353,1.53565,1.53518,1.53518,33600000.0
2007-03-09 18:57:00,1.53566,1.53573,1.53564,1.53566,26000000.0
2007-03-09 18:58:00,1.53576,1.53584,1.53568,1.53578,32400000.0
2007-03-09 18:59:00,1.53594,1.53603,1.53565,1.53582,40000000.0
2007-03-09 19:00:00,1.53591,1.53591,1.53541,1.5357,44000000.0
2007-03-09 19:01:00,1.53589,1.53589,1.53549,1.53562,51200000.0
2007-03-09 19:02:00,1.53563,1.53563,1.53499,1.53499,36000001.0
2007-03-09 19:03:00,1.53467,1.53509,1.53467,1.53495,42600000.0
2007-03-09 19:04:00,1.53495,1.53507,1.53451,1.5347,24400000.0
2007-03-09 19:05:00,1.53476,1.53508,1.53476,1.53488,23400000.0
2007-03-09 19:06:00,1.53502,1.53506,1.53487,1.53506,59200001.0
2007-03-09 19:07:00,1.53498,1.53523,1.53487,1.53502,55100000.0
2007-03-09 19:08:00,1.53474,1.53486,1.53465,1.53478,54100000.0
2007-03-09 19:09:00,1.53484,1.53484,1.53454,1.53467,54000001.0
2007-03-09 19:10:00,1.53479,1.53482,1.53444,1.53444,53400000.0
2007-03-09 19:11:00,1.53472,1.53485,1.53449,1.53475,41400000.0
2007-03-09 19:12:00,1.53461,1.53494,1.53461,1.53494,46600001.0
2007-03-09 19:13:00,1.53498,1.53505,1.53488,1.53505,48400000.0
2007-03-09 19:14:00,1.53501,1.53532,1.53489,1.53532,42000000.0
2007-03-09 19:15:00,1.53527,1.53527,1.53496,1.5352,26400000.0
2007-03-09 19:16:00,1.53494,1.53533,1.53494,1.53527,48700001.0
2007-03-09 19:17:00,1.53531,1.53572,1.53531,1.53553,50000000.0
2007-03-09 19:18:00,1.53554,1.53554,1.53522,1.53531,19800000.0
2007-03-09 19:19:00,1.53515,1.53515,1.5346,1.53504,30100000.0
2007-03-09 19:20:00,1.53492,1.53492,1.5344,1.53471,47900000.0
2007-03-09 19:21:00,1.53462,1.53497,1.53462,1.53492,21000000.0
2007-03-09 19:22:00,1.53496,1.53499,1.53476,1.53494,43700000.0
2007-03-09 19:23:00,1.53476,1.53476,1.53436,1.53467,60300000.0
2007-03-09 19:24:00,1.53447,1.53447,1.5342,1.53428,54600000.0
2007-03-09 19:25:00,1.53428,1.53476,1.53407,1.53476,30200000.0
2007-03-09 19:26:00,1.53461,1.53491,1.53443,1.53482,28200000.0
2007-03-09 19:27:00,1.53468,1.53486,1.53447,1.53486,33700000.0
2007-03-09 19:28:00,1.53468,1.53481,1.53445,1.53451,43300000.0
2007-03-09 19:29:00,1.53445,1.53474,1.53429,1.5347,23600000.0
2007-03-09 19:30:00,1.53478,1.53478,1.53459,1.53459,32800000.0
2007-03-09 19:31:00,1.53459,1.5347,1.53454,1.53467,51200000.0
2007-03-09 19:32:00,1.53464,1.53482,1.53455,1.53476,45200000.0
2007-03-09 19:33:00,1.53479,1.53479,1.53451,1.53477,39300000.0
2007-03-09 19:34:00,1.53474,1.53474,1.53426,1.53426,30400000.0
2007-03-09 19:35:00,1.53418,1.53429,1.53383,1.53428,44300000.0
2007-03-09 19:36:00,1.53396,1.53408,1.53376,1.5339,30800000.0
2007-03-09 19:37:00,1.53403,1.53403,1.53364,1.53364,45200000.0
2007-03-09 19:38:00,1.53361,1.53401,1.53361,1.53384,34400000.0
2007-03-09 19:39:00,1.53407,1.53418,1.53395,1.53412,41100000.0
2007-03-09 19:40:00,1.53403,1.53421,1.5339,1.53407,37900000.0
2007-03-09 19:41:00,1.53432,1.5345,1.53425,1.53443,35200000.0
2007-03-09 19:42:00,1.53423,1.5345,1.53408,1.5345,50200001.0
2007-03-09 19:43:00,1.53441,1.53456,1.53398,1.53448,42300000.0
2007-03-09 19:44:00,1.53439,1.53464,1.53438,1.53453,45600000.0
2007-03-09 19:45:00,1.53445,1.53463,1.53445,1.53463,43500000.0
2007-03-09 19:46:00,1.53467,1.53477,1.53429,1.53429,42200000.0
2007-03-09 19:47:00,1.53463,1.53488,1.53462,1.53475,31400000.0
2007-03-09 19:48:00,1.53478,1.53499,1.53478,1.53499,32600000.0
2007-03-09 19:49:00,1.53501,1.5352,1.53501,1.53514,24400000.0
2007-03-09 19:50:00,1.53545,1.53545,1.53512,1.53541,44000000.0
2007-03-09 19:51:00,1.53513,1.53542,1.53509,1.53541,58600000.0
2007-03-09 19:52:00,1.53542,1.5356,1.53531,1.53551,22000000.0
2007-03-09 19:53:00,1.53565,1.5358,1.53527,1.53543,46800000.0
2007-03-09 19:54:00,1.5355,1.53566,1.53541,1.53543,26200000.0
2007-03-09 19:55:00,1.53541,1.53568,1.53541,1.53549,38500000.0
2007-03-09 19:56:00,1.53556,1.53571,1.53544,1.53571,33200000.0
2007-03-09 19:57:00,1.53566,1.53566,1.53532,1.53546,35200000.0
2007-03-09 19:58:00,1.53544,1.53568,1.53544,1.5356,34200000.0
2007-03-09 19:59:00,1.53561,1.5357,1.53543,1.53551,34200000.0
2007-03-09 20:00:00,1.53546,1.53586,1.53534,1.53534,56200001.0
2007-03-09 20:01:00,1.53565,1.53565,1.53537,1.53539,58700000.0
2007-03-09 20:02:00,1.53537,1.53553,1.53532,1.5354,47200000.0
2007-03-09 20:03:00,1.53541,1.53541,1.53508,1.53508,27900000.0
2007-03-09 20:04:00,1.53508,1.53527,1.5349,1.53521,50600000.0
2007-03-09 20:05:00,1.5352,1.5353,1.53508,1.53508,42400000.0
2007-03-09 20:06:00,1.53522,1.53538,1.53507,1.53512,32600000.0
2007-03-09 20:07:00,1.5351,1.53521,1.53492,1.53512,24800000.0
2007-03-09 20:08:00,1.53521,1.53521,1.53482,1.53501,22600000.0
2007-03-09 20:09:00,1.53513,1.53524,1.53508,1.53515,39600001.0
2007-03-09 20:10:00,1.53482,1.5353,1.53482,1.53514,57400001.0
2007-03-09 20:11:00,1.53508,1.53532,1.53508,1.53523,26700000.0
2007-03-09 20:12:00,1.53553,1.53553,1.53486,1.53541,41100000.0
2007-03-09 20:13:00,1.53545,1.53545,1.53509,1.53537,25200000.0
2007-03-09 20:14:00,1.53544,1.53546,1.53487,1.53546,52100000.0
2007-03-09 20:15:00,1.53552,1.53563,1.53541,1.53563,46400001.0
2007-03-09 20:16:00,1.53545,1.53562,1.53532,1.53532,73600002.0
2007-03-09 20:17:00,1.53541,1.53556,1.53507,1.5355,31800000.0
2007-03-09 20:18:00,1.53564,1.53581,1.53553,1.53555,40200000.0
2007-03-09 20:19:00,1.53568,1.53568,1.5354,1.53561,55200000.0
2007-03-09 20:20:00,1.53565,1.53574,1.53543,1.53574,27200000.0
2007-03-09 20:21:00,1.53561,1.53573,1.5356,1.53566,28000000.0
2007-03-09 20:22:00,1.53564,1.53564,1.53539,1.53555,36600000.0
2007-03-09 20:23:00,1.53564,1.53576,1.53535,1.53555,45300000.0
2007-03-09 20:24:00,1.53568,1.53568,1.53538,1.53538,22200000.0
2007-03-09 20:25:00,1.53557,1.53557,1.53524,1.53524,56800000.0
2007-03-09 20:26:00,1.53553,1.53561,1.53526,1.53553,52800000.0
2007-03-09 20:27:00,1.53558,1.53558,1.53512,1.5353,45800000.0
2007-03-09 20:28:00,1.53533,1.53558,1.53533,1.53558,26500000.0
2007-03-09 20:29:00,1.5354,1.5354,1.53486,1.53529,48800000.0
2007-03-09 20:30:00,1.53551,1.53551,1.53524,1.53546,37600000.0
2007-03-09 20:31:00,1.53544,1.53553,1.53509,1.53553,61400000.0
2007-03-09 20:32:00,1.53541,1.53568,1.53501,1.53568,34200000.0
2007-03-09 20:33:00,1.53575,1.53575,1.53536,1.53553,31800000.0
2007-03-09 20:34:00,1.53541,1.53553,1.5353,1.53553,44400000.0
2007-03-09 20:35:00,1.53548,1.53561,1.53537,1.5354,46000000.0
2007-03-09 20:36:00,1.53553,1.53576,1.53547,1.53552,56400000.0
2007-03-09 20:37:00,1.5355,1.53551,1.53527,1.5355,36600000.0
2007-03-09 20:38:00,1.53554,1.53554,1.53529,1.53544,39800000.0
2007-03-09 20:39:00,1.53533,1.53548,1.53513,1.53528,43600000.0
2007-03-09 20:40:00,1.53533,1.53559,1.53524,1.53524,32800000.0
2007-03-09 20:41:00,1.53515,1.53525,1.53492,1.5351,47200000.0
2007-03-09 20:42:00,1.53488,1.53494,1.5344,1.53494,50600000.0
2007-03-09 20:43:00,1.53487,1.53487,1.53453,1.53453,29800000.0
2007-03-09 20:44:00,1.53479,1.53479,1.53419,1.53456,21200000.0
2007-03-09 20:45:00,1.53443,1.53468,1.53443,1.53443,40800000.0
2007-03-09 20:46:00,1.53472,1.53473,1.53459,1.53473,38000000.0
2007-03-09 20:47:00,1.53474,1.53481,1.53438,1.53471,38800000.0
2007-03-09 20:48:00,1.53458,1.53469,1.5345,1.53455,61900001.0
2007-03-09 20:49:00,1.53457,1.53458,1.53451,1.53458,27800000.0
2007-03-09 20:50:00,1.53451,1.53451,1.53438,1.53442,24600000.0
2007-03-09 20:51:00,1.53422,1.53459,1.53422,1.53456,33200000.0
2007-03-09 20:52:00,1.53459,1.53479,1.53454,1.53469,32400000.0
2007-03-09 20:53:00,1.53452,1.53474,1.53452,1.53469,30200000.0
2007-03-09 20:54:00,1.53443,1.53476,1.53443,1.53466,52700000.0
2007-03-09 20:55:00,1.53466,1.53492,1.53455,1.53488,26600000.0
2007-03-09 20:56:00,1.53476,1.53492,1.53476,1.53492,32600000.0
2007-03-09 20:57:00,1.53473,1.53473,1.53452,1.5346,24100000.0
2007-03-09 20:58:00,1.53468,1.53482,1.53457,1.53478,68000000.0
2007-03-09 20:59:00,1.53489,1.53506,1.53489,1.53502,37600000.0
2007-03-09 21:00:00,1.53492,1.53511,1.53471,1.53501,33500000.0
2007-03-09 21:01:00,1.53509,1.53534,1.53478,1.53478,22800000.0
2007-03-09 21:02:00,1.53524,1.53546,1.53491,1.53546,53400000.0
2007-03-09 21:03:00,1.53534,1.53534,1.53505,1.53505,28000000.0
2007-03-09 21:04:00,1.53519,1.53525,1.53503,1.53525,30400000.0
2007-03-09 21:05:00,1.53499,1.53539,1.53499,1.53523,50300000.0
2007-03-09 21:06:00,1.53519,1.53524,1.53487,1.53524,30600000.0
2007-03-09 21:07:00,1.53546,1.53554,1.53537,1.53549,30400000.0
2007-03-09 21:08:00,1.53528,1.53551,1.53522,1.53551,42400000.0
2007-03-09 21:09:00,1.53565,1.53565,1.53538,1.53554,37600000.0
2007-03-09 21:10:00,1.5356,1.53561,1.53533,1.53542,50400000.0
2007-03-09 21:11:00,1.5354,1.53558,1.53511,1.53532,40700000.0
2007-03-09 21:12:00,1.53558,1.5358,1.53552,1.53561,57100000.0
2007-03-09 21:13:00,1.53547,1.53595,1.53547,1.5359,44900000.0
2007-03-09 21:14:00,1.53594,1.53647,1.53594,1.53626,42900000.0
2007-03-09 21:15:00,1.5362,1.53635,1.53619,1.53635,36000000.0
2007-03-09 21:16:00,1.53615,1.53646,1.53615,1.53642,38500000.0
2007-03-09 21:17:00,1.53618,1.53625,1.53588,1.53588,55800000.0
2007-03-09 21:18:00,1.53629,1.53629,1.53544,1.53583,45500000.0
2007-03-09 21:19:00,1.53602,1.53604,1.5358,1.53585,33200000.0
2007-03-09 21:20:00,1.53588,1.53606,1.53581,1.5359,53000000.0
2007-03-09 21:21:00,1.53588,1.53611,1.53588,1.53591,46200000.0
2007-03-09 21:22:00,1.53553,1.53604,1.53553,1.53588,36800000.0
2007-03-09 21:23:00,1.53574,1.5359,1.53538,1.53538,51400000.0
2007-03-09 21:24:00,1.53565,1.53586,1.53548,1.53561,45800000.0
2007-03-09 21:25:00,1.53579,1.53602,1.53564,1.53564,42400000.0
2007-03-09 21:26:00,1.53588,1.53596,1.53571,1.53571,44800000.0
2007-03-09 21:27:00,1.53574,1.53584,1.53574,1.53581,41100000.0
2007-03-09 21:28:00,1.53596,1.53609,1.53596,1.53604,37400000.0
2007-03-09 21:29:00,1.53617,1.53642,1.5361,1.53632,30000000.0
2007-03-09 21:30:00,1.53611,1.53621,1.53599,1.53607,35800000.0
2007-03-09 21:31:00,1.53606,1.53606,1.53584,1.53592,42300000.0
2007-03-09 21:32:00,1.53597,1.53604,1.53586,1.5359,56300001.0
2007-03-09 21:33:00,1.5361,1.53624,1.53602,1.53618,35600000.0
2007-03-09 21:34:00,1.53608,1.5361,1.53601,1.53609,19000000.0
2007-03-09 21:35:00,1.53607,1.53617,1.53579,1.53617,35600000.0
2007-03-09 21:36:00,1.53629,1.53645,1.53601,1.53637,23400000.0
2007-03-09 21:37:00,1.53674,1.53674,1.53646,1.53649,22600000.0
2007-03-09 21:38:00,1.53649,1.53659,1.5362,1.53646,24800000.0
2007-03-09 21:39:00,1.53624,1.53659,1.53624,1.53656,35000000.0
2007-03-09 21:40:00,1.53651,1.5369,1.53651,1.5369,29600000.0
2007-03-09 21:41:00,1.53675,1.53696,1.53673,1.53693,38900000.0
2007-03-09 21:42:00,1.53711,1.53725,1.53673,1.53673,37400000.0
2007-03-09 21:43:00,1.53686,1.53704,1.53676,1.53704,19600000.0
2007-03-09 21:44:00,1.53699,1.53732,1.53694,1.53717,33700000.0
2007-03-09 21:45:00,1.53714,1.53717,1.53704,1.53713,23800000.0
2007-03-09 21:46:00,1.5372,1.53732,1.53703,1.53714,43500000.0
2007-03-09 21:47:00,1.53705,1.53733,1.53705,1.53716,32000000.0
2007-03-09 21:48:00,1.53733,1.53733,1.53705,1.53713,64400000.0
2007-03-09 21:49:00,1.5372,1.53734,1.53718,1.53734,22200000.0
2007-03-09 21:50:00,1.53728,1.53728,1.53706,1.53706,46000000.0
2007-03-09 21:51:00,1.53699,1.5372,1.53699,1.5372,43000000.0
2007-03-09 21:52:00,1.53712,1.53724,1.537,1.53714,48600000.0
2007-03-09 21:53:00,1.53718,1.53728,1.53706,1.53706,42600000.0
2007-03-09 21:54:00,1.53705,1.53735,1.53705,1.53723,47800000.0
2007-03-09 21:55:00,1.53723,1.53731,1.53711,1.53725,41000000.0
2007-03-09 21:56:00,1.5371,1.53724,1.53705,1.5371,68100001.0
2007-03-09 21:57:00,1.53709,1.53729,1.53682,1.5371,37400000.0
2007-03-09 21:58:00,1.53701,1.53716,1.53693,1.53695,35200000.0
2007-03-09 21:59:00,1.53703,1.53719,1.53674,1.53693,49100000.0
2007-03-09 22:00:00,1.53702,1.53714,1.53669,1.53669,40200000.0
2007-03-09 22:01:00,1.53654,1.53715,1.53654,1.53702,37600000.0
2007-03-09 22:02:00,1.53705,1.53724,1.53686,1.53686,25800000.0
2007-03-09 22:03:00,1.53713,1.53718,1.53693,1.53718,30100000.0
2007-03-09 22:04:00,1.53694,1.53719,1.53686,1.53697,37700000.0
2007-03-09 22:05:00,1.53712,1.5373,1.53701,1.5373,27600000.0
2007-03-09 22:06:00,1.53727,1.53727,1.53677,1.53706,59400000.0
2007-03-09 22:07:00,1.53704,1.5374,1.53704,1.53726,23600000.0
2007-03-09 22:08:00,1.53703,1.53748,1.53703,1.53738,54000001.0
2007-03-09 22:09:00,1.53721,1.5373,1.5369,1.53712,41800001.0
2007-03-09 22:10:00,1.53724,1.53741,1.53717,1.53731,93200003.0
2007-03-09 22:11:00,1.53721,1.53736,1.5371,1.53712,34400000.0
2007-03-09 22:12:00,1.53723,1.53736,1.53715,1.53715,48700000.0
2007-03-09 22:13:00,1.53728,1.53754,1.53728,1.53753,32800000.0
2007-03-09 22:14:00,1.53724,1.53756,1.53723,1.53723,41400000.0
2007-03-09 22:15:00,1.53727,1.53737,1.53714,1.5372,42900000.0
2007-03-09 22:16:00,1.53714,1.53727,1.53703,1.53703,38700000.0
2007-03-09 22:17:00,1.5372,1.53724,1.53697,1.53712,30500000.0
2007-03-09 22:18:00,1.53727,1.53727,1.53712,1.53712,48500001.0
2007-03-09 22:19:00,1.53705,1.53713,1.53701,1.53701,44400001.0
2007-03-09 22:20:00,1.537,1.53723,1.53694,1.53706,54200000.0
2007-03-09 22:21:00,1.53692,1.53712,1.53669,1.53701,39000000.0
2007-03-09 22:22:00,1.53693,1.53693,1.53666,1.53679,57400000.0
2007-03-09 22:23:00,1.53698,1.53705,1.53675,1.53681,37800000.0
2007-03-09 22:24:00,1.53699,1.53699,1.53674,1.53691,36400000.0
2007-03-09 22:25:00,1.5367,1.53679,1.5366,1.53669,44600001.0
2007-03-09 22:26:00,1.53644,1.53671,1.53644,1.53671,37400001.0
2007-03-09 22:27:00,1.53676,1.53693,1.5365,1.53687,36100000.0
2007-03-09 22:28:00,1.5367,1.537,1.5367,1.53693,40800000.0
2007-03-09 22:29:00,1.53699,1.53705,1.5368,1.53692,21700000.0
2007-03-09 22:30:00,1.53688,1.53691,1.53669,1.53669,40000000.0
2007-03-09 22:31:00,1.53687,1.53724,1.53645,1.53677,38600001.0
2007-03-09 22:32:00,1.53655,1.53679,1.53651,1.53669,46600000.0
2007-03-09 22:33:00,1.53658,1.53677,1.53658,1.53677,46600000.0
2007-03-09 22:34:00,1.53673,1.53681,1.53644,1.5366,39600000.0
2007-03-09 22:35:00,1.53672,1.53683,1.5366,1.5366,37600000.0
2007-03-09 22:36:00,1.53651,1.53657,1.53597,1.53597,42500000.0
2007-03-09 22:37:00,1.53649,1.53657,1.53638,1.53657,39300000.0
2007-03-09 22:38:00,1.5368,1.5371,1.5368,1.5371,24400000.0
2007-03-09 22:39:00,1.53656,1.53666,1.5364,1.53651,24400000.0
2007-03-09 22:40:00,1.53659,1.53673,1.53623,1.53623,44200000.0
2007-03-09 22:41:00,1.53647,1.53669,1.53645,1.53669,53600000.0
2007-03-09 22:42:00,1.5368,1.5368,1.53657,1.53668,22200000.0
2007-03-09 22:43:00,1.5366,1.53668,1.53648,1.53663,42600000.0
2007-03-09 22:44:00,1.53645,1.53653,1.53635,1.53649,33400000.0
2007-03-09 22:45:00,1.53645,1.53647,1.53624,1.53647,25600000.0
2007-03-09 22:46:00,1.53646,1.53665,1.53646,1.53646,50800001.0
2007-03-09 22:47:00,1.53657,1.53659,1.53639,1.53649,48000000.0
2007-03-09 22:48:00,1.53633,1.5367,1.53633,1.53661,30000000.0
2007-03-09 22:49:00,1.53649,1.53666,1.53626,1.53651,26000000.0
2007-03-09 22:50:00,1.53655,1.53664,1.53636,1.53636,31000000.0
2007-03-09 22:51:00,1.53656,1.53684,1.53655,1.53684,36200000.0
2007-03-09 22:52:00,1.53675,1.53675,1.53639,1.53643,47000000.0
2007-03-09 22:53:00,1.53663,1.53689,1.5363,1.53689,49200000.0
2007-03-09 22:54:00,1.53696,1.53696,1.53674,1.53676,30600000.0
2007-03-09 22:55:00,1.53689,1.53689,1.53669,1.53669,26800000.0
2007-03-09 22:56:00,1.53689,1.53706,1.53679,1.53706,28200000.0
2007-03-09 22:57:00,1.53706,1.53719,1.53688,1.53688,48600000.0
2007-03-09 22:58:00,1.53705,1.53705,1.53686,1.53686,21400000.0
2007-03-09 22:59:00,1.53701,1.53705,1.53683,1.53696,39600000.0
2007-03-09 23:00:00,1.53696,1.53706,1.53678,1.53678,40100000.0
2007-03-09 23:01:00,1.53688,1.53701,1.53669,1.53701,44300000.0
2007-03-09 23:02:00,1.53688,1.53689,1.53676,1.53676,42200000.0
2007-03-09 23:03:00,1.53694,1.53702,1.53677,1.53677,49000000.0
2007-03-09 23:04:00,1.53679,1.53694,1.53669,1.53694,22800000.0
2007-03-09 23:05:00,1.53687,1.53708,1.53682,1.53708,45000000.0
2007-03-09 23:06:00,1.53702,1.53702,1.53643,1.53671,39400000.0
2007-03-09 23:07:00,1.53648,1.53668,1.53648,1.53656,35500000.0
2007-03-09 23:08:00,1.53664,1.53672,1.53646,1.53654,27400000.0
2007-03-09 23:09:00,1.53656,1.5368,1.5365,1.5365,24600000.0
2007-03-09 23:11:00,1.53659,1.53666,1.53652,1.5366,57000000.0
2007-03-09 23:12:00,1.53666,1.53666,1.53648,1.53665,46200000.0
2007-03-09 23:13:00,1.53588,1.53657,1.53588,1.53652,29400000.0
2007-03-09 23:14:00,1.53677,1.53677,1.53655,1.53656,32600000.0
2007-03-09 23:15:00,1.53643,1.53656,1.53591,1.53648,44000000.0
2007-03-09 23:16:00,1.53654,1.53654,1.53627,1.53647,22600000.0
2007-03-09 23:17:00,1.53652,1.53652,1.53631,1.53642,35200000.0
2007-03-09 23:18:00,1.5366,1.53663,1.53623,1.53645,66000001.0
2007-03-09 23:19:00,1.53637,1.53657,1.53635,1.53642,61300000.0
2007-03-09 23:20:00,1.53655,1.53663,1.53616,1.53649,32600000.0
2007-03-09 23:21:00,1.53654,1.53669,1.53644,1.53644,37200000.0
2007-03-09 23:22:00,1.53649,1.53672,1.53629,1.53658,41700000.0
2007-03-09 23:23:00,1.53633,1.53657,1.53632,1.53657,47000001.0
2007-03-09 23:24:00,1.53643,1.53662,1.53639,1.53643,42500000.0
2007-03-09 23:25:00,1.53658,1.53679,1.53653,1.53653,25400000.0
2007-03-09 23:26:00,1.53666,1.53678,1.53649,1.53678,36600000.0
2007-03-09 23:27:00,1.53664,1.53682,1.53652,1.53652,28500000.0
2007-03-09 23:28:00,1.53654,1.53662,1.53625,1.53625,62300000.0
2007-03-09 23:29:00,1.53664,1.53693,1.53642,1.53664,44800000.0
2007-03-09 23:30:00,1.53652,1.53673,1.53647,1.53663,39300000.0
2007-03-09 23:31:00,1.53674,1.53679,1.53642,1.53679,28000000.0
2007-03-09 23:32:00,1.53649,1.53677,1.53649,1.53668,24200000.0
2007-03-09 23:33:00,1.53647,1.53659,1.53645,1.53645,42900001.0
2007-03-09 23:35:00,1.53654,1.53671,1.53641,1.53665,29100000.0
2007-03-09 23:36:00,1.53679,1.53689,1.5366,1.5366,32400000.0
2007-03-09 23:37:00,1.53664,1.53675,1.53656,1.53672,38300000.0
2007-03-09 23:38:00,1.53684,1.53695,1.53676,1.53691,48000000.0
2007-03-09 23:39:00,1.53669,1.53675,1.53659,1.53664,30200000.0
2007-03-09 23:40:00,1.53676,1.5368,1.53649,1.53649,35200001.0
2007-03-09 23:41:00,1.5367,1.53701,1.53641,1.53641,47500001.0
2007-03-09 23:42:00,1.53673,1.53681,1.53646,1.53681,29400000.0
2007-03-09 23:43:00,1.5368,1.53688,1.53633,1.5368,36000000.0
2007-03-09 23:44:00,1.53695,1.53696,1.53682,1.53694,35200000.0
2007-03-09 23:45:00,1.53682,1.53709,1.5366,1.53678,43200000.0
2007-03-09 23:46:00,1.53687,1.53698,1.53677,1.53682,61800000.0
2007-03-09 23:48:00,1.53685,1.53685,1.53651,1.53667,50300000.0
2007-03-09 23:49:00,1.53706,1.53706,1.53665,1.53687,31000000.0
2007-03-09 23:50:00,1.53692,1.53705,1.53667,1.53682,31800000.0
2007-03-09 23:51:00,1.53709,1.53769,1.53709,1.53769,37200000.0
2007-03-09 23:52:00,1.53775,1.53775,1.53725,1.53738,44800000.0
2007-03-09 23:54:00,1.53755,1.53786,1.53694,1.53694,30600000.0
2007-03-09 23:55:00,1.5373,1.53778,1.5373,1.53778,38800000.0
2007-03-09 23:56:00,1.53799,1.53821,1.53785,1.53785,44000000.0
2007-03-09 23:57:00,1.5378,1.5378,1.53761,1.53761,39000000.0
2007-03-09 23:58:00,1.53738,1.53738,1.5369,1.53726,34800000.0
2007-03-09 23:59:00,1.53717,1.53723,1.53697,1.53707,48600000.0
2007-03-12 00:01:00,1.5369,1.5369,1.5369,1.5369,43500000.0
2007-03-12 00:02:00,1.5371,1.5371,1.5363,1.5363,43500000.0
2007-03-12 00:03:00,1.5365,1.5366,1.5363,1.5365,43500000.0
2007-03-12 00:04:00,1.5363,1.5364,1.5363,1.5364,43500000.0
2007-03-12 00:05:00,1.53705,1.53705,1.5365,1.5365,43500000.0
2007-03-12 00:06:00,1.5366,1.53679,1.5366,1.53679,40200000.0
2007-03-12 00:07:00,1.53667,1.53687,1.53662,1.53674,32500000.0
2007-03-12 00:08:00,1.53665,1.53681,1.53619,1.53681,53000000.0
2007-03-12 00:09:00,1.5367,1.53671,1.53638,1.53651,35800000.0
2007-03-12 00:10:00,1.53659,1.53659,1.53644,1.53646,32600000.0
2007-03-12 00:11:00,1.53655,1.53682,1.53631,1.53682,40000000.0
2007-03-12 00:12:00,1.53706,1.53717,1.53691,1.53691,39000000.0
2007-03-12 00:13:00,1.53707,1.53707,1.53646,1.53698,28000000.0
2007-03-12 00:14:00,1.53703,1.53717,1.53674,1.53682,30400000.0
2007-03-12 00:15:00,1.53655,1.53695,1.53655,1.53655,25600000.0
2007-03-12 00:16:00,1.53657,1.5366,1.53638,1.53644,25600000.0
2007-03-12 00:17:00,1.53647,1.53701,1.53647,1.53701,28000000.0
2007-03-12 00:18:00,1.53709,1.53757,1.5369,1.53737,43500000.0
2007-03-12 00:19:00,1.53737,1.53737,1.5368,1.5368,37800000.0
2007-03-12 00:20:00,1.53671,1.53671,1.53634,1.53634,40200000.0
2007-03-12 00:21:00,1.53664,1.53666,1.53648,1.53665,33200000.0
2007-03-12 00:22:00,1.53653,1.53668,1.53646,1.53658,37400000.0
2007-03-12 00:23:00,1.53666,1.53705,1.53646,1.537,43600000.0
2007-03-12 00:24:00,1.53723,1.53745,1.53718,1.53745,40800000.0
2007-03-12 00:25:00,1.53723,1.5374,1.53713,1.53728,37200000.0
2007-03-12 00:26:00,1.53729,1.53734,1.53714,1.5372,34800000.0
2007-03-12 00:27:00,1.53724,1.53726,1.53704,1.53721,77300000.0
2007-03-12 00:28:00,1.53738,1.5375,1.53723,1.53733,71300000.0
2007-03-12 00:29:00,1.53737,1.53747,1.53725,1.53732,36300000.0
2007-03-12 00:30:00,1.53704,1.53748,1.53704,1.53744,36500000.0
2007-03-12 00:31:00,1.53756,1.53756,1.53735,1.53735,25900000.0
2007-03-12 00:32:00,1.5374,1.53754,1.53733,1.53733,32800000.0
2007-03-12 00:33:00,1.53764,1.53768,1.53739,1.53768,37400000.0
2007-03-12 00:34:00,1.5374,1.53765,1.53731,1.53731,29000000.0
2007-03-12 00:35:00,1.53773,1.53773,1.53739,1.53768,41000000.0
2007-03-12 00:36:00,1.53774,1.53778,1.53765,1.53766,25800000.0
2007-03-12 00:37:00,1.53764,1.53764,1.53741,1.53741,24400000.0
2007-03-12 00:38:00,1.53756,1.53762,1.53745,1.53752,27200000.0
2007-03-12 00:39:00,1.53766,1.53781,1.53754,1.53767,62200001.0
2007-03-12 00:40:00,1.53766,1.53767,1.53748,1.53767,20600000.0
2007-03-12 00:41:00,1.53775,1.53785,1.53754,1.53768,36000000.0
2007-03-12 00:42:00,1.53765,1.53774,1.5376,1.53764,23000000.0
2007-03-12 00:43:00,1.5374,1.53752,1.53699,1.53748,30400000.0
2007-03-12 00:44:00,1.53747,1.53757,1.53739,1.53751,29800000.0
2007-03-12 00:45:00,1.53757,1.53765,1.53743,1.53745,56200001.0
2007-03-12 00:46:00,1.53746,1.53752,1.53735,1.53746,35200000.0
2007-03-12 00:47:00,1.53738,1.53752,1.53733,1.53744,52200000.0
2007-03-12 00:48:00,1.53729,1.53772,1.53728,1.53728,25800000.0
2007-03-12 00:49:00,1.53734,1.53744,1.53717,1.53743,55000001.0
2007-03-12 00:50:00,1.53751,1.53771,1.53745,1.53764,23000000.0
2007-03-12 00:51:00,1.53752,1.53765,1.53741,1.53764,49200000.0
2007-03-12 00:52:00,1.53753,1.53769,1.53743,1.5376,34000000.0
2007-03-12 00:53:00,1.53736,1.53756,1.53734,1.53749,51300000.0
2007-03-12 00:54:00,1.53707,1.53753,1.53707,1.5374,38300000.0
2007-03-12 00:55:00,1.53753,1.53753,1.53706,1.53736,27800000.0
2007-03-12 00:56:00,1.53733,1.53754,1.5373,1.53747,31800000.0
2007-03-12 00:57:00,1.53753,1.53756,1.53733,1.53733,30400000.0
2007-03-12 00:58:00,1.53751,1.53751,1.53721,1.53721,37600000.0
2007-03-12 00:59:00,1.53722,1.53722,1.5369,1.53709,46800000.0
2007-03-12 01:00:00,1.53718,1.53718,1.53692,1.53692,40900000.0
2007-03-12 01:01:00,1.53705,1.53712,1.53691,1.53691,22000000.0
2007-03-12 01:02:00,1.53706,1.53706,1.53642,1.53642,50400000.0
2007-03-12 01:03:00,1.53651,1.5366,1.5362,1.53637,36200000.0
2007-03-12 01:04:00,1.53648,1.53649,1.53631,1.53631,37600000.0
2007-03-12 01:05:00,1.53631,1.53639,1.53619,1.53626,32800000.0
2007-03-12 01:06:00,1.53654,1.53664,1.53628,1.53634,43800000.0
2007-03-12 01:07:00,1.53631,1.53641,1.53615,1.53628,28000000.0
2007-03-12 01:08:00,1.53622,1.53622,1.53582,1.53582,37000000.0
2007-03-12 01:09:00,1.53612,1.53613,1.53587,1.53613,53400002.0
2007-03-12 01:10:00,1.53612,1.53619,1.53586,1.53602,37400000.0
2007-03-12 01:11:00,1.53603,1.53637,1.53603,1.53637,39400000.0
2007-03-12 01:12:00,1.53624,1.53649,1.53603,1.53635,24800000.0
2007-03-12 01:13:00,1.53668,1.53697,1.53646,1.53697,49600000.0
2007-03-12 01:14:00,1.53693,1.53703,1.53668,1.53685,25400000.0
2007-03-12 01:15:00,1.53674,1.53674,1.53644,1.53666,35400000.0
2007-03-12 01:16:00,1.53662,1.53686,1.53659,1.53673,51800000.0
2007-03-12 01:17:00,1.53684,1.53686,1.53666,1.53681,34600000.0
2007-03-12 01:18:00,1.53676,1.53684,1.53646,1.53681,33800000.0
2007-03-12 01:19:00,1.53648,1.53649,1.53633,1.5364,33800000.0
2007-03-12 01:20:00,1.53635,1.53652,1.53557,1.53652,44800000.0
2007-03-12 01:21:00,1.53643,1.53673,1.53643,1.53658,43800000.0
2007-03-12 01:22:00,1.53669,1.53674,1.53646,1.53664,43000000.0
2007-03-12 01:23:00,1.53659,1.53659,1.5363,1.5363,42400000.0
2007-03-12 01:24:00,1.53666,1.53674,1.53654,1.53669,48300000.0
2007-03-12 01:25:00,1.53664,1.53685,1.53643,1.53673,52900000.0
2007-03-12 01:26:00,1.53672,1.53701,1.53662,1.53701,23400000.0
2007-03-12 01:27:00,1.53709,1.53709,1.5368,1.537,27200000.0
2007-03-12 01:28:00,1.53683,1.53698,1.53658,1.53691,42200000.0
2007-03-12 01:29:00,1.53692,1.53693,1.53683,1.53686,31600000.0
2007-03-12 01:30:00,1.53692,1.53692,1.53635,1.5367,59000000.0
2007-03-12 01:31:00,1.53664,1.53681,1.53658,1.53679,34800000.0
2007-03-12 01:32:00,1.53669,1.53682,1.53651,1.53667,33200000.0
2007-03-12 01:33:00,1.53685,1.5369,1.53669,1.53684,28000000.0
2007-03-12 01:34:00,1.53686,1.53686,1.53642,1.53681,36000000.0
2007-03-12 01:35:00,1.53685,1.53709,1.53659,1.53659,39000000.0
2007-03-12 01:36:00,1.53671,1.53687,1.53665,1.53665,33000000.0
2007-03-12 01:37:00,1.5367,1.53682,1.53643,1.53675,27000000.0
2007-03-12 01:38:00,1.53667,1.53677,1.53649,1.53677,17200000.0
2007-03-12 01:39:00,1.53664,1.53682,1.5364,1.53673,43000000.0
2007-03-12 01:40:00,1.53682,1.53696,1.53676,1.53692,23400000.0
2007-03-12 01:41:00,1.53686,1.53717,1.53678,1.5368,60100000.0
2007-03-12 01:42:00,1.53684,1.53696,1.53674,1.5368,25800000.0
2007-03-12 01:43:00,1.53676,1.53693,1.53635,1.53685,30200000.0
2007-03-12 01:44:00,1.53689,1.53689,1.53652,1.5368,26000000.0
2007-03-12 01:45:00,1.53677,1.53682,1.5366,1.5367,43600000.0
2007-03-12 01:46:00,1.53672,1.53695,1.53665,1.53685,21800000.0
2007-03-12 01:47:00,1.53697,1.53728,1.53697,1.53701,35200000.0
2007-03-12 01:48:00,1.53716,1.53726,1.53681,1.53681,49400000.0
2007-03-12 01:49:00,1.53728,1.53741,1.53687,1.53733,30400000.0
2007-03-12 01:50:00,1.53744,1.53765,1.53709,1.53765,37500000.0
2007-03-12 01:51:00,1.53762,1.53762,1.53723,1.53723,33200000.0
2007-03-12 01:52:00,1.53732,1.53734,1.53712,1.53712,27400000.0
2007-03-12 01:53:00,1.5374,1.5374,1.5372,1.53724,53400000.0
2007-03-12 01:54:00,1.53718,1.53725,1.5371,1.53716,40600000.0
2007-03-12 01:55:00,1.53724,1.53737,1.53722,1.53722,25400000.0
2007-03-12 01:56:00,1.53736,1.53739,1.53716,1.53718,51200000.0
2007-03-12 01:57:00,1.5373,1.53779,1.5373,1.53779,48000000.0
2007-03-12 01:58:00,1.53793,1.53813,1.53773,1.53773,31700000.0
2007-03-12 01:59:00,1.53794,1.53807,1.53789,1.53798,57500000.0
2007-03-12 02:00:00,1.53773,1.53808,1.53773,1.53775,43600000.0
2007-03-12 02:01:00,1.53752,1.53759,1.53731,1.53759,46200000.0
2007-03-12 02:02:00,1.53795,1.53967,1.53795,1.53802,95900000.0
2007-03-12 02:03:00,1.53797,1.53824,1.53797,1.53816,97400000.0
2007-03-12 02:04:00,1.53795,1.53795,1.53768,1.53768,64600000.0
2007-03-12 02:05:00,1.53757,1.53757,1.53746,1.53749,79400000.0
2007-03-12 02:06:00,1.53743,1.53764,1.53724,1.53756,55400000.0
2007-03-12 02:07:00,1.53755,1.53763,1.53722,1.53754,193300000.0
2007-03-12 02:08:00,1.5375,1.53765,1.5375,1.53758,83200002.0
2007-03-12 02:09:00,1.53752,1.53768,1.53728,1.53755,171500001.0
2007-03-12 02:10:00,1.53731,1.53766,1.53724,1.53727,134400001.0
2007-03-12 02:11:00,1.53725,1.53728,1.53715,1.53715,37600000.0
2007-03-12 02:12:00,1.53712,1.53725,1.53712,1.53725,49200000.0
2007-03-12 02:13:00,1.53725,1.53741,1.53725,1.53741,32600000.0
2007-03-12 02:14:00,1.53741,1.53746,1.53701,1.53746,158300000.0
2007-03-12 02:15:00,1.53739,1.53742,1.53716,1.53733,212200000.0
2007-03-12 02:16:00,1.53761,1.53769,1.53744,1.53764,61200000.0
2007-03-12 02:17:00,1.53726,1.53761,1.53698,1.5372,247700002.0
2007-03-12 02:18:00,1.53724,1.53762,1.53692,1.53738,50800001.0
2007-03-12 02:19:00,1.53747,1.53772,1.53738,1.53745,35200000.0
2007-03-12 02:20:00,1.53743,1.53759,1.53721,1.53726,45200000.0
2007-03-12 02:21:00,1.53711,1.53736,1.53708,1.53736,40400000.0
2007-03-12 02:22:00,1.53708,1.53711,1.53702,1.53706,24100000.0
2007-03-12 02:23:00,1.5373,1.53746,1.53727,1.53732,42600000.0
2007-03-12 02:24:00,1.53726,1.53743,1.5372,1.53737,22400000.0
2007-03-12 02:25:00,1.53732,1.53764,1.53732,1.53753,116400000.0
2007-03-12 02:26:00,1.53741,1.53779,1.53736,1.53776,94300000.0
2007-03-12 02:27:00,1.53774,1.53783,1.53764,1.53778,73900000.0
2007-03-12 02:28:00,1.5377,1.5378,1.53758,1.53758,50500000.0
2007-03-12 02:29:00,1.53771,1.53771,1.53733,1.53765,42000000.0
2007-03-12 02:30:00,1.53783,1.53783,1.53754,1.53758,31600000.0
2007-03-12 02:31:00,1.53734,1.53752,1.53723,1.53737,56500000.0
2007-03-12 02:32:00,1.53751,1.53768,1.53738,1.53767,43500000.0
2007-03-12 02:33:00,1.53733,1.53742,1.53723,1.5373,200800000.0
2007-03-12 02:34:00,1.5376,1.5376,1.53731,1.53739,36400000.0
2007-03-12 02:35:00,1.53726,1.53751,1.53703,1.53711,90700000.0
2007-03-12 02:36:00,1.53711,1.53728,1.53703,1.53712,18400000.0
2007-03-12 02:37:00,1.53681,1.53696,1.53677,1.53681,79700000.0
2007-03-12 02:38:00,1.53692,1.53702,1.53689,1.53702,56400000.0
2007-03-12 02:39:00,1.53711,1.53711,1.53698,1.53706,48800000.0
2007-03-12 02:40:00,1.53715,1.53733,1.53715,1.53721,32800000.0
2007-03-12 02:41:00,1.53736,1.53754,1.53736,1.53737,32800000.0
2007-03-12 02:42:00,1.53737,1.53737,1.537,1.537,33400000.0
2007-03-12 02:43:00,1.53688,1.53705,1.53687,1.53705,26300000.0
2007-03-12 02:44:00,1.53704,1.53717,1.53693,1.53717,43800000.0
2007-03-12 02:45:00,1.53671,1.53693,1.53665,1.53691,49600000.0
2007-03-12 02:46:00,1.53683,1.53689,1.53661,1.53671,169200000.0
2007-03-12 02:47:00,1.53724,1.53753,1.53687,1.53733,211000002.0
2007-03-12 02:48:00,1.53722,1.53748,1.53712,1.53723,103600000.0
2007-03-12 02:49:00,1.53711,1.53747,1.53687,1.53703,56000000.0
2007-03-12 02:50:00,1.53723,1.53757,1.537,1.53757,113600000.0
2007-03-12 02:51:00,1.53717,1.53727,1.53693,1.53703,65400000.0
2007-03-12 02:52:00,1.53734,1.53748,1.53729,1.53741,30000000.0
2007-03-12 02:53:00,1.53774,1.53783,1.53747,1.53761,18600000.0
2007-03-12 02:54:00,1.53768,1.53891,1.53768,1.5382,47000000.0
2007-03-12 02:55:00,1.53805,1.5384,1.5378,1.5378,37000000.0
2007-03-12 02:56:00,1.53761,1.53789,1.53757,1.53789,54200000.0
2007-03-12 02:57:00,1.53797,1.53825,1.53787,1.53825,39000000.0
2007-03-12 02:58:00,1.53813,1.53831,1.53813,1.53819,57600000.0
2007-03-12 02:59:00,1.53832,1.53857,1.53832,1.53835,89500001.0
2007-03-12 03:00:00,1.53838,1.53842,1.5381,1.5381,135200000.0
2007-03-12 03:01:00,1.53792,1.53793,1.53777,1.53777,51500000.0
2007-03-12 03:02:00,1.53775,1.53776,1.53764,1.5377,37800000.0
2007-03-12 03:03:00,1.5377,1.53773,1.53765,1.53773,60600001.0
2007-03-12 03:04:00,1.53773,1.53803,1.53753,1.53761,28400000.0
2007-03-12 03:05:00,1.53752,1.5376,1.53738,1.53754,44000000.0
2007-03-12 03:06:00,1.53739,1.53739,1.53707,1.53712,57600000.0
2007-03-12 03:07:00,1.53714,1.53762,1.53707,1.53734,99700000.0
2007-03-12 03:08:00,1.53738,1.53752,1.53707,1.53707,48800000.0
2007-03-12 03:09:00,1.53733,1.53746,1.53702,1.53746,39800000.0
2007-03-12 03:10:00,1.53695,1.53769,1.53695,1.53769,42400000.0
2007-03-12 03:11:00,1.53713,1.53775,1.53713,1.53735,46600000.0
2007-03-12 03:12:00,1.53746,1.53759,1.53717,1.53739,46300000.0
2007-03-12 03:13:00,1.53712,1.53751,1.53712,1.53741,54000000.0
2007-03-12 03:14:00,1.5373,1.53761,1.53708,1.53728,41400000.0
2007-03-12 03:15:00,1.53693,1.53768,1.53693,1.53768,38800000.0
2007-03-12 03:16:00,1.53747,1.53772,1.53728,1.53741,29200000.0
2007-03-12 03:17:00,1.53731,1.53746,1.53703,1.53742,47000000.0
2007-03-12 03:18:00,1.5372,1.5373,1.53689,1.5373,28400000.0
2007-03-12 03:19:00,1.53741,1.53749,1.53726,1.53746,32800000.0
2007-03-12 03:20:00,1.53688,1.53745,1.53685,1.53745,52400000.0
2007-03-12 03:21:00,1.53721,1.53721,1.53716,1.53718,33600000.0
2007-03-12 03:22:00,1.5372,1.53724,1.53712,1.53718,60800000.0
2007-03-12 03:23:00,1.53725,1.5373,1.53721,1.53729,74200000.0
2007-03-12 03:24:00,1.53738,1.53773,1.53738,1.53756,73600000.0
2007-03-12 03:25:00,1.53813,1.53813,1.53782,1.53783,30400000.0
2007-03-12 03:26:00,1.53765,1.5379,1.53763,1.53764,131000000.0
2007-03-12 03:27:00,1.53763,1.53786,1.5376,1.53786,95400000.0
2007-03-12 03:28:00,1.53762,1.53782,1.53762,1.53774,29200000.0
2007-03-12 03:29:00,1.5379,1.53799,1.53784,1.53799,47200000.0
2007-03-12 03:30:00,1.53783,1.53804,1.53775,1.53804,67400000.0
2007-03-12 03:31:00,1.53808,1.5384,1.53808,1.53825,30600000.0
2007-03-12 03:32:00,1.53811,1.53833,1.5378,1.5378,29400000.0
2007-03-12 03:33:00,1.53772,1.53782,1.53772,1.53782,55600000.0
2007-03-12 03:34:00,1.538,1.53829,1.53783,1.53785,33200000.0
2007-03-12 03:35:00,1.5379,1.53796,1.53764,1.53772,94100000.0
2007-03-12 03:36:00,1.53781,1.53817,1.53763,1.53817,59900000.0
2007-03-12 03:37:00,1.53809,1.53811,1.53776,1.53795,21400000.0
2007-03-12 03:38:00,1.53801,1.53816,1.53785,1.538,30200000.0
2007-03-12 03:39:00,1.53764,1.53764,1.5374,1.53753,79100000.0
2007-03-12 03:40:00,1.53749,1.5381,1.53749,1.5379,128600001.0
2007-03-12 03:41:00,1.53774,1.53797,1.53772,1.53783,64400000.0
2007-03-12 03:42:00,1.53784,1.53819,1.53784,1.5381,93700000.0
2007-03-12 03:43:00,1.53818,1.53848,1.53816,1.53845,23200000.0
2007-03-12 03:44:00,1.53867,1.53883,1.53849,1.53849,22400000.0
2007-03-12 03:45:00,1.53859,1.53869,1.53852,1.53866,45300000.0
2007-03-12 03:46:00,1.53823,1.53827,1.5381,1.5381,34400000.0
2007-03-12 03:47:00,1.53809,1.53841,1.53809,1.53823,46800001.0
2007-03-12 03:48:00,1.53854,1.53871,1.53828,1.53849,20600000.0
2007-03-12 03:49:00,1.53854,1.53859,1.53827,1.53827,42800000.0
2007-03-12 03:50:00,1.53845,1.53872,1.5383,1.5384,100400000.0
2007-03-12 03:51:00,1.5385,1.53857,1.53844,1.53844,43800000.0
2007-03-12 03:52:00,1.53835,1.53835,1.53793,1.53806,77600000.0
2007-03-12 03:53:00,1.5366,1.5366,1.5363,1.5364,33200000.0
2007-03-12 03:54:00,1.53814,1.53871,1.53814,1.53832,33200000.0
2007-03-12 03:55:00,1.53863,1.53866,1.53843,1.53859,37400000.0
2007-03-12 03:56:00,1.53835,1.53849,1.53835,1.53838,33200000.0
2007-03-12 03:57:00,1.5379,1.53796,1.53782,1.53784,156100001.0
2007-03-12 03:58:00,1.5357,1.5357,1.5353,1.5356,137500001.0
2007-03-12 03:59:00,1.53807,1.53842,1.53802,1.53825,137500001.0
2007-03-12 04:00:00,1.53825,1.53833,1.53813,1.53815,79200000.0
2007-03-12 04:01:00,1.53812,1.53828,1.53796,1.5381,134900000.0
2007-03-12 04:02:00,1.53807,1.53818,1.5378,1.5378,111900000.0
2007-03-12 04:03:00,1.53787,1.53787,1.53758,1.53779,112500000.0
2007-03-12 04:04:00,1.53762,1.53776,1.53756,1.53761,104300000.0
2007-03-12 04:05:00,1.53749,1.53822,1.53749,1.53816,179500000.0
2007-03-12 04:06:00,1.53772,1.53815,1.53769,1.53786,118700000.0
2007-03-12 04:07:00,1.53794,1.53799,1.53775,1.53775,156300000.0
2007-03-12 04:08:00,1.53797,1.53802,1.53792,1.53793,31400000.0
2007-03-12 04:09:00,1.53806,1.53812,1.53783,1.5381,49500000.0
2007-03-12 04:10:00,1.53792,1.53806,1.53773,1.53786,141900001.0
2007-03-12 04:11:00,1.53798,1.53821,1.5377,1.53781,49800000.0
2007-03-12 04:12:00,1.53777,1.53787,1.53777,1.5378,54000000.0
2007-03-12 04:13:00,1.53773,1.53795,1.53773,1.53781,56200000.0
2007-03-12 04:14:00,1.53782,1.53785,1.53763,1.53785,126800001.0
2007-03-12 04:15:00,1.53787,1.53802,1.53774,1.53793,110800000.0
2007-03-12 04:16:00,1.53803,1.53818,1.53786,1.53788,69000000.0
2007-03-12 04:17:00,1.5379,1.53791,1.53778,1.53783,33400000.0
2007-03-12 04:18:00,1.53772,1.53797,1.53769,1.53777,114200000.0
2007-03-12 04:19:00,1.53776,1.53779,1.5377,1.53774,63300000.0
2007-03-12 04:20:00,1.53766,1.53781,1.53756,1.53756,158000000.0
2007-03-12 04:21:00,1.53756,1.53766,1.53756,1.53756,40400000.0
2007-03-12 04:22:00,1.53761,1.53798,1.53756,1.53798,32200000.0
2007-03-12 04:23:00,1.53754,1.53756,1.53746,1.53746,29400000.0
2007-03-12 04:24:00,1.53747,1.53759,1.53745,1.53754,136000000.0
2007-03-12 04:25:00,1.53741,1.53787,1.53719,1.53764,188600000.0
2007-03-12 04:26:00,1.53774,1.53774,1.53732,1.53735,123200000.0
2007-03-12 04:27:00,1.5374,1.5375,1.53729,1.53748,78600000.0
2007-03-12 04:28:00,1.53764,1.53811,1.53764,1.53797,101200002.0
2007-03-12 04:29:00,1.53804,1.53847,1.53804,1.5384,76000000.0
2007-03-12 04:30:00,1.53808,1.53848,1.53807,1.53817,104400001.0
2007-03-12 04:31:00,1.53809,1.53819,1.53776,1.53798,33400001.0
2007-03-12 04:32:00,1.53806,1.53807,1.53799,1.53806,38800000.0
2007-03-12 04:33:00,1.53806,1.53806,1.53783,1.53788,41100000.0
2007-03-12 04:34:00,1.5379,1.53798,1.53785,1.53788,30400000.0
2007-03-12 04:35:00,1.53775,1.53788,1.53773,1.53773,64700000.0
2007-03-12 04:36:00,1.53795,1.53801,1.53729,1.53789,198100001.0
2007-03-12 04:37:00,1.5378,1.5382,1.53757,1.53788,124400001.0
2007-03-12 04:38:00,1.536,1.5361,1.536,1.536,56900000.0
2007-03-12 04:39:00,1.53768,1.53785,1.53767,1.53767,56900000.0
2007-03-12 04:40:00,1.53771,1.53798,1.53771,1.5379,34400000.0
2007-03-12 04:41:00,1.5375,1.53783,1.53744,1.53782,44400000.0
2007-03-12 04:42:00,1.5373,1.53745,1.53718,1.53718,65600000.0
2007-03-12 04:43:00,1.53699,1.53699,1.53676,1.5369,54000000.0
2007-03-12 04:44:00,1.53692,1.53737,1.53692,1.53735,45000000.0
2007-03-12 04:45:00,1.5373,1.5374,1.53702,1.53719,51800000.0
2007-03-12 04:46:00,1.53682,1.53703,1.53682,1.53701,35000000.0
2007-03-12 04:47:00,1.53704,1.53736,1.5367,1.53698,80400000.0
2007-03-12 04:48:00,1.53658,1.53686,1.53658,1.53675,48300000.0
2007-03-12 04:49:00,1.53675,1.53694,1.53657,1.53664,69800000.0
2007-03-12 04:50:00,1.53705,1.53707,1.53673,1.53687,36400000.0
2007-03-12 04:51:00,1.53657,1.53658,1.53649,1.53655,38500000.0
2007-03-12 04:52:00,1.53656,1.53717,1.53656,1.53687,33600000.0
2007-03-12 04:53:00,1.53666,1.53675,1.53642,1.53642,52300000.0
2007-03-12 04:54:00,1.53616,1.53647,1.53616,1.53616,45000000.0
2007-03-12 04:55:00,1.53642,1.53642,1.53605,1.53636,39800000.0
2007-03-12 04:56:00,1.53618,1.53623,1.53585,1.53585,39000000.0
2007-03-12 04:57:00,1.53522,1.53567,1.53515,1.53523,26800000.0
2007-03-12 04:58:00,1.53531,1.53571,1.53522,1.53556,50900000.0
2007-03-12 04:59:00,1.53525,1.53551,1.53525,1.53541,112100000.0
2007-03-12 05:00:00,1.53572,1.53584,1.53564,1.53578,42200000.0
2007-03-12 05:01:00,1.53577,1.53599,1.53574,1.53598,31800000.0
2007-03-12 05:02:00,1.53581,1.53604,1.53569,1.53592,32200001.0
2007-03-12 05:03:00,1.53591,1.53628,1.53586,1.53591,127100000.0
2007-03-12 05:04:00,1.53586,1.53596,1.53543,1.53544,230000001.0
2007-03-12 05:05:00,1.53539,1.53562,1.53539,1.5355,180100001.0
2007-03-12 05:06:00,1.5356,1.53581,1.53557,1.53569,220400004.0
2007-03-12 05:07:00,1.53554,1.53602,1.53554,1.5357,256200001.0
2007-03-12 05:08:00,1.53603,1.53616,1.53592,1.53594,327900002.0
2007-03-12 05:09:00,1.53571,1.53607,1.53561,1.53562,227500000.0
2007-03-12 05:10:00,1.53564,1.53598,1.53564,1.53587,266700001.0
2007-03-12 05:11:00,1.5358,1.53585,1.53562,1.53573,136300000.0
2007-03-12 05:12:00,1.53574,1.53578,1.53566,1.53569,137000001.0
2007-03-12 05:13:00,1.53576,1.53601,1.53576,1.53581,155600000.0
2007-03-12 05:14:00,1.53577,1.53589,1.53572,1.53579,234100000.0
2007-03-12 05:15:00,1.53592,1.53604,1.53582,1.53597,33900000.0
2007-03-12 05:16:00,1.53585,1.53597,1.53577,1.53587,177600000.0
2007-03-12 05:17:00,1.53599,1.53624,1.53588,1.53613,136700000.0
2007-03-12 05:18:00,1.53613,1.53621,1.53593,1.53608,281400001.0
2007-03-12 05:19:00,1.5359,1.53633,1.5359,1.5359,257600000.0
2007-03-12 05:20:00,1.53599,1.53616,1.53589,1.53609,217500001.0
2007-03-12 05:21:00,1.53607,1.53643,1.53594,1.53612,304700001.0
2007-03-12 05:23:00,1.53602,1.53618,1.53602,1.53618,148800001.0
2007-03-12 05:24:00,1.53624,1.53636,1.5362,1.5362,173700001.0
2007-03-12 05:25:00,1.53635,1.53652,1.53615,1.5362,240000002.0
2007-03-12 05:26:00,1.53616,1.53622,1.53612,1.53619,115800000.0
2007-03-12 05:27:00,1.53643,1.53644,1.53606,1.53631,161900001.0
2007-03-12 05:29:00,1.53623,1.53633,1.53605,1.53613,249400000.0
2007-03-12 05:30:00,1.53616,1.53631,1.53598,1.53604,180800000.0
2007-03-12 05:31:00,1.53604,1.53624,1.53587,1.53593,65700000.0
2007-03-12 05:32:00,1.53605,1.53637,1.53605,1.53621,182900000.0
2007-03-12 05:33:00,1.53618,1.53618,1.53593,1.536,173000000.0
2007-03-12 05:34:00,1.53597,1.53614,1.53581,1.53582,198100000.0
2007-03-12 05:35:00,1.536,1.53601,1.53588,1.53588,23400000.0
2007-03-12 05:36:00,1.53576,1.53591,1.53572,1.53588,225900002.0
2007-03-12 05:37:00,1.53581,1.53596,1.53578,1.53584,189700001.0
2007-03-12 05:38:00,1.5359,1.53614,1.53589,1.53614,160200000.0
2007-03-12 05:39:00,1.53598,1.5361,1.53583,1.53603,179900000.0
2007-03-12 05:40:00,1.53597,1.53627,1.53589,1.53615,230000000.0
2007-03-12 05:41:00,1.53593,1.53624,1.53591,1.53601,81400000.0
2007-03-12 05:42:00,1.536,1.536,1.53579,1.53581,255100002.0
2007-03-12 05:43:00,1.53589,1.53598,1.53583,1.53583,90000000.0
2007-03-12 05:44:00,1.53589,1.53606,1.53583,1.53587,96800000.0
2007-03-12 05:45:00,1.53589,1.5362,1.53585,1.53595,138800000.0
2007-03-12 05:46:00,1.53607,1.53622,1.53602,1.53612,172300000.0
2007-03-12 05:47:00,1.53612,1.5362,1.53599,1.53619,208500002.0
2007-03-12 05:50:00,1.53595,1.53636,1.53594,1.53607,259400000.0
2007-03-12 05:51:00,1.53622,1.53636,1.53616,1.53616,170500001.0
2007-03-12 05:52:00,1.53614,1.53636,1.53609,1.53636,181600000.0
2007-03-12 05:53:00,1.53632,1.53643,1.53615,1.53617,94000000.0
2007-03-12 05:54:00,1.53619,1.53638,1.53603,1.53625,238700001.0
2007-03-12 05:55:00,1.53612,1.53631,1.53602,1.53614,243000000.0
2007-03-12 05:56:00,1.53616,1.53641,1.53596,1.53601,172700001.0
2007-03-12 05:57:00,1.53599,1.53611,1.53599,1.53604,173600000.0
2007-03-12 05:58:00,1.5361,1.53613,1.53595,1.53595,154900001.0
2007-03-12 05:59:00,1.53609,1.53611,1.53593,1.53594,78300000.0
2007-03-12 06:00:00,1.53603,1.53612,1.536,1.5361,216300000.0
2007-03-12 06:01:00,1.53615,1.53621,1.53601,1.53608,162300000.0
2007-03-12 06:02:00,1.53596,1.53621,1.53594,1.53605,249100001.0
2007-03-12 06:03:00,1.53614,1.53626,1.53604,1.53621,45500000.0
2007-03-12 06:06:00,1.53611,1.53624,1.53609,1.53621,96000000.0
2007-03-12 06:07:00,1.53628,1.53631,1.53606,1.53626,321100000.0
2007-03-12 06:08:00,1.53608,1.53634,1.53607,1.53613,488000000.0
2007-03-12 06:09:00,1.53603,1.53648,1.53598,1.53604,385000000.0
2007-03-12 06:10:00,1.53628,1.53636,1.53616,1.53618,293200001.0
2007-03-12 06:11:00,1.53619,1.53626,1.53608,1.53618,435300001.0
2007-03-12 06:12:00,1.53616,1.53647,1.53613,1.53635,249900001.0
2007-03-12 06:13:00,1.53626,1.53641,1.53608,1.53608,357100003.0
2007-03-12 06:14:00,1.53631,1.53636,1.53606,1.53616,338400000.0
2007-03-12 06:15:00,1.53616,1.53623,1.53606,1.53619,163800000.0
2007-03-12 06:16:00,1.53619,1.53626,1.53608,1.53626,250300001.0
2007-03-12 06:17:00,1.53606,1.53621,1.53606,1.53606,164100000.0
2007-03-12 06:18:00,1.53608,1.53629,1.53606,1.53608,235900000.0
2007-03-12 06:19:00,1.53606,1.53628,1.53606,1.53613,222200000.0
2007-03-12 06:20:00,1.53605,1.5362,1.53595,1.53598,281200000.0
2007-03-12 06:21:00,1.5361,1.53618,1.53598,1.5361,251900000.0
2007-03-12 06:22:00,1.53607,1.53633,1.53602,1.5361,254400001.0
2007-03-12 06:23:00,1.53597,1.53615,1.53595,1.53608,305900000.0
2007-03-12 06:24:00,1.53605,1.5362,1.53595,1.53608,336000002.0
2007-03-12 06:25:00,1.53607,1.53615,1.53602,1.5361,215500001.0
2007-03-12 06:26:00,1.53605,1.53617,1.53597,1.53613,353700001.0
2007-03-12 06:27:00,1.53608,1.53615,1.536,1.5361,343800001.0
2007-03-12 06:28:00,1.5361,1.53625,1.53598,1.5361,373400003.0
2007-03-12 06:29:00,1.53613,1.53629,1.5361,1.53614,109900001.0
2007-03-12 06:30:00,1.53611,1.53633,1.53608,1.53619,299300003.0
2007-03-12 06:31:00,1.53613,1.5362,1.536,1.53612,149700000.0
2007-03-12 06:32:00,1.53611,1.53615,1.53601,1.53601,224900000.0
2007-03-12 06:33:00,1.536,1.53617,1.53596,1.53604,276100000.0
2007-03-12 06:34:00,1.53596,1.53619,1.53591,1.53607,215500000.0
2007-03-12 06:35:00,1.5359,1.53604,1.53583,1.53588,150800000.0
2007-03-12 06:36:00,1.53582,1.53598,1.53582,1.53591,71400000.0
2007-03-12 06:37:00,1.53578,1.53586,1.53575,1.5358,216800001.0
2007-03-12 06:38:00,1.53579,1.53605,1.53571,1.53575,124000000.0
2007-03-12 06:39:00,1.53588,1.53593,1.53583,1.53588,37800000.0
2007-03-12 06:40:00,1.53599,1.53614,1.53583,1.536,148700000.0
2007-03-12 06:41:00,1.53605,1.53613,1.53598,1.53607,201400001.0
2007-03-12 06:42:00,1.53604,1.5361,1.53587,1.53607,285500000.0
2007-03-12 06:43:00,1.53602,1.53609,1.53596,1.536,133100000.0
2007-03-12 06:44:00,1.53601,1.53615,1.53596,1.53603,290400001.0
2007-03-12 06:45:00,1.53597,1.53605,1.53587,1.53605,264700004.0
2007-03-12 06:46:00,1.53602,1.5361,1.53593,1.53597,227100000.0
2007-03-12 06:47:00,1.53599,1.53614,1.53593,1.53603,220300000.0
2007-03-12 06:48:00,1.53584,1.53607,1.53582,1.53597,37500000.0
2007-03-12 06:49:00,1.53592,1.53617,1.53584,1.53594,257600001.0
2007-03-12 06:50:00,1.53611,1.53613,1.53586,1.53592,43800001.0
2007-03-12 06:51:00,1.53616,1.53616,1.53582,1.53608,38500000.0
2007-03-12 06:52:00,1.53591,1.53604,1.53589,1.5359,235800001.0
2007-03-12 06:53:00,1.53598,1.53623,1.53598,1.53602,222700000.0
2007-03-12 06:54:00,1.53603,1.53623,1.53591,1.536,457600000.0
2007-03-12 06:55:00,1.53596,1.53603,1.53584,1.53599,325700001.0
2007-03-12 06:56:00,1.53609,1.53609,1.53591,1.53591,31000000.0
2007-03-12 06:57:00,1.53596,1.53601,1.53586,1.53598,72000000.0
2007-03-12 06:58:00,1.53595,1.536,1.5358,1.53593,214300000.0
2007-03-12 06:59:00,1.53589,1.53617,1.53584,1.536,363000003.0
2007-03-12 07:00:00,1.53621,1.53629,1.53613,1.53618,111200000.0
2007-03-12 07:01:00,1.53599,1.53622,1.53599,1.53622,305600002.0
2007-03-12 07:02:00,1.53609,1.53626,1.53601,1.53614,422700004.0
2007-03-12 07:03:00,1.53617,1.53624,1.53609,1.53617,150600002.0
2007-03-12 07:04:00,1.53623,1.53633,1.53615,1.53623,284700001.0
2007-03-12 07:05:00,1.53633,1.53633,1.53617,1.53623,145600000.0
2007-03-12 07:06:00,1.53625,1.5363,1.5361,1.53623,229000001.0
2007-03-12 07:07:00,1.53627,1.5363,1.5361,1.53623,199800000.0
2007-03-12 07:08:00,1.53634,1.53636,1.53613,1.53621,274400002.0
2007-03-12 07:09:00,1.53628,1.53634,1.53616,1.53617,207200000.0
2007-03-12 07:10:00,1.53617,1.53617,1.53595,1.53604,422700001.0
2007-03-12 07:11:00,1.5361,1.53617,1.53604,1.53608,364500001.0
2007-03-12 07:12:00,1.53603,1.53621,1.53597,1.53621,305900000.0
2007-03-12 07:13:00,1.53618,1.53618,1.53594,1.5361,284300000.0
2007-03-12 07:14:00,1.53616,1.53626,1.53612,1.53621,525600001.0
2007-03-12 07:15:00,1.53643,1.53662,1.53619,1.53662,255700000.0
2007-03-12 07:16:00,1.53648,1.53657,1.5364,1.53651,229200002.0
2007-03-12 07:17:00,1.5365,1.53658,1.53635,1.53635,257500000.0
2007-03-12 07:18:00,1.53634,1.53659,1.53627,1.53659,424500002.0
2007-03-12 07:19:00,1.53659,1.5367,1.53637,1.53644,319300000.0
2007-03-12 07:20:00,1.53642,1.53647,1.53622,1.53635,396900001.0
2007-03-12 07:21:00,1.53624,1.53637,1.53617,1.53619,273200001.0
2007-03-12 07:22:00,1.53633,1.5365,1.53628,1.53633,290900000.0
2007-03-12 07:23:00,1.53634,1.5366,1.53619,1.53638,414900000.0
2007-03-12 07:24:00,1.53629,1.5364,1.53617,1.53626,301800001.0
2007-03-12 07:25:00,1.53629,1.53639,1.53617,1.53635,397800000.0
2007-03-12 07:26:00,1.53626,1.53642,1.53618,1.53633,279500000.0
2007-03-12 07:27:00,1.53628,1.5364,1.53613,1.5364,163900000.0
2007-03-12 07:28:00,1.53641,1.53641,1.53621,1.53626,240600000.0
2007-03-12 07:29:00,1.53625,1.53643,1.53617,1.53617,233200002.0
2007-03-12 07:30:00,1.53643,1.53658,1.53638,1.5365,528100000.0
2007-03-12 07:31:00,1.53641,1.5366,1.53637,1.53643,265700001.0
2007-03-12 07:32:00,1.53638,1.53652,1.53629,1.53645,454300000.0
2007-03-12 07:33:00,1.53651,1.53668,1.53626,1.53641,402500000.0
2007-03-12 07:34:00,1.53638,1.53666,1.53637,1.53641,243500000.0
2007-03-12 07:35:00,1.53634,1.53648,1.53623,1.53635,283000002.0
2007-03-12 07:36:00,1.53646,1.53659,1.53636,1.53653,400800004.0
2007-03-12 07:37:00,1.53655,1.53671,1.53645,1.53658,224000000.0
2007-03-12 07:38:00,1.53641,1.53667,1.53641,1.53654,32600000.0
2007-03-12 07:39:00,1.53641,1.53651,1.53631,1.53651,378300000.0
2007-03-12 07:40:00,1.53644,1.5365,1.53629,1.53639,265400000.0
2007-03-12 07:41:00,1.53639,1.53661,1.53633,1.53649,624100002.0
2007-03-12 07:42:00,1.53651,1.53664,1.53642,1.53655,341600000.0
2007-03-12 07:43:00,1.53635,1.53651,1.53623,1.53642,185600000.0
2007-03-12 07:44:00,1.53632,1.53633,1.53602,1.53604,425600003.0
2007-03-12 07:45:00,1.53608,1.53618,1.53596,1.53601,351700000.0
2007-03-12 07:46:00,1.53606,1.53646,1.53606,1.53625,430800001.0
2007-03-12 07:47:00,1.53648,1.53683,1.5363,1.53642,645700003.0
2007-03-12 07:48:00,1.53638,1.53669,1.53635,1.53644,701000002.0
2007-03-12 07:49:00,1.53656,1.53673,1.53643,1.53668,709200000.0
2007-03-12 07:50:00,1.53674,1.53703,1.53671,1.53694,658500003.0
2007-03-12 07:51:00,1.53707,1.53707,1.53671,1.53701,637600001.0
2007-03-12 07:52:00,1.53701,1.53706,1.53686,1.53699,462700001.0
2007-03-12 07:53:00,1.53702,1.53723,1.53684,1.53701,523300000.0
2007-03-12 07:54:00,1.53696,1.53716,1.53693,1.53702,385900001.0
2007-03-12 07:55:00,1.53713,1.53721,1.53699,1.53707,369700000.0
2007-03-12 07:56:00,1.53686,1.53711,1.53682,1.53692,670900004.0
2007-03-12 07:57:00,1.53687,1.53722,1.53686,1.53699,560200000.0
2007-03-12 07:58:00,1.53711,1.53723,1.53696,1.53699,696900003.0
2007-03-12 07:59:00,1.53709,1.53732,1.53703,1.53715,450500002.0
2007-03-12 08:00:00,1.53738,1.5375,1.53724,1.53739,385800000.0
2007-03-12 08:01:00,1.53737,1.53778,1.53737,1.53747,450600002.0
2007-03-12 08:02:00,1.53741,1.53782,1.53741,1.53782,239400000.0
2007-03-12 08:03:00,1.5378,1.53789,1.53761,1.53773,500600000.0
2007-03-12 08:04:00,1.53779,1.53792,1.53755,1.53755,402300001.0
2007-03-12 08:05:00,1.53752,1.53752,1.53727,1.53731,294900001.0
2007-03-12 08:06:00,1.5375,1.53754,1.53702,1.53732,640000001.0
2007-03-12 08:07:00,1.53727,1.5375,1.53721,1.53739,524100001.0
2007-03-12 08:08:00,1.53734,1.5375,1.53732,1.53747,350200001.0
2007-03-12 08:09:00,1.53738,1.53757,1.53725,1.53739,459800001.0
2007-03-12 08:10:00,1.53743,1.53762,1.53725,1.53753,592800003.0
2007-03-12 08:11:00,1.53743,1.53756,1.53716,1.5373,253300000.0
2007-03-12 08:12:00,1.53727,1.53735,1.53711,1.53731,369100000.0
2007-03-12 08:13:00,1.53734,1.53746,1.53726,1.53741,219600001.0
2007-03-12 08:14:00,1.53735,1.53748,1.53735,1.53738,84500000.0
2007-03-12 08:15:00,1.53732,1.53747,1.53727,1.53739,321200000.0
2007-03-12 08:16:00,1.53737,1.53747,1.53729,1.5373,283000001.0
2007-03-12 08:17:00,1.53729,1.53746,1.53726,1.53733,274400000.0
2007-03-12 08:18:00,1.53727,1.53747,1.53725,1.53747,214100001.0
2007-03-12 08:19:00,1.53738,1.53751,1.53731,1.53749,361700001.0
2007-03-12 08:20:00,1.53752,1.53762,1.53739,1.53742,279100000.0
2007-03-12 08:21:00,1.53742,1.53767,1.53734,1.53749,514000002.0
2007-03-12 08:22:00,1.53746,1.53757,1.53739,1.53749,313200001.0
2007-03-12 08:23:00,1.53744,1.53757,1.53734,1.53736,271700000.0
2007-03-12 08:24:00,1.53741,1.53764,1.53734,1.53744,491000000.0
2007-03-12 08:25:00,1.53747,1.53747,1.5372,1.53724,644900002.0
2007-03-12 08:26:00,1.53722,1.53735,1.53719,1.53722,391500002.0
2007-03-12 08:27:00,1.53727,1.53749,1.53717,1.53731,391700001.0
2007-03-12 08:28:00,1.53731,1.5375,1.53726,1.5375,584400002.0
2007-03-12 08:29:00,1.5375,1.53763,1.5374,1.53747,406200000.0
2007-03-12 08:30:00,1.53744,1.53757,1.53736,1.53751,449200000.0
2007-03-12 08:31:00,1.5375,1.53755,1.53733,1.53751,278400000.0
2007-03-12 08:32:00,1.53744,1.53757,1.53735,1.53742,317300001.0
2007-03-12 08:33:00,1.53738,1.53751,1.53731,1.53749,183400000.0
2007-03-12 08:34:00,1.53758,1.5376,1.53729,1.53735,627600000.0
2007-03-12 08:35:00,1.53734,1.53747,1.53726,1.53729,534300001.0
2007-03-12 08:36:00,1.53736,1.53743,1.53706,1.53743,422800000.0
2007-03-12 08:37:00,1.53727,1.53739,1.53709,1.53738,308200000.0
2007-03-12 08:38:00,1.53736,1.53757,1.53706,1.53729,332900000.0
2007-03-12 08:39:00,1.53724,1.53742,1.53697,1.53719,592300002.0
2007-03-12 08:40:00,1.53703,1.53731,1.53671,1.53671,324400000.0
2007-03-12 08:41:00,1.53681,1.53703,1.5365,1.5365,448800001.0
2007-03-12 08:42:00,1.53661,1.53679,1.53647,1.53649,458800001.0
2007-03-12 08:43:00,1.53667,1.53685,1.53655,1.53656,292900001.0
2007-03-12 08:44:00,1.53654,1.53675,1.53647,1.53661,494600000.0
2007-03-12 08:45:00,1.53662,1.53672,1.53636,1.53644,626500001.0
2007-03-12 08:46:00,1.5365,1.53674,1.53624,1.53639,758800000.0
2007-03-12 08:47:00,1.53635,1.53644,1.53618,1.53632,494900002.0
2007-03-12 08:48:00,1.5363,1.53659,1.53621,1.53649,339900000.0
2007-03-12 08:49:00,1.53649,1.5367,1.53642,1.53642,551500001.0
2007-03-12 08:50:00,1.53649,1.5365,1.53622,1.53642,513200002.0
2007-03-12 08:51:00,1.53632,1.53654,1.53612,1.53622,541900001.0
2007-03-12 08:52:00,1.53638,1.53657,1.53618,1.53623,556400001.0
2007-03-12 08:53:00,1.53629,1.53629,1.53588,1.53601,457400001.0
2007-03-12 08:54:00,1.53626,1.53653,1.5362,1.53636,707500000.0
2007-03-12 08:55:00,1.53651,1.53703,1.53651,1.53703,604400001.0
2007-03-12 08:56:00,1.53708,1.53741,1.53695,1.53699,533700004.0
2007-03-12 08:57:00,1.53697,1.5372,1.53675,1.53689,528100000.0
2007-03-12 08:58:00,1.53701,1.5372,1.53687,1.53699,563600002.0
2007-03-12 08:59:00,1.53708,1.53723,1.53703,1.53708,317200002.0
2007-03-12 09:00:00,1.53711,1.53754,1.53709,1.53743,466700001.0
2007-03-12 09:01:00,1.53739,1.53753,1.53724,1.53734,408600002.0
2007-03-12 09:02:00,1.53727,1.53748,1.53711,1.53721,722500001.0
2007-03-12 09:03:00,1.5373,1.53738,1.53708,1.53712,533600000.0
2007-03-12 09:04:00,1.53728,1.53728,1.53674,1.53687,620600000.0
2007-03-12 09:05:00,1.53678,1.53698,1.53671,1.5369,595900000.0
2007-03-12 09:06:00,1.5368,1.537,1.53667,1.5369,575600000.0
2007-03-12 09:07:00,1.5368,1.5369,1.5367,1.5368,315300000.0
2007-03-12 09:08:00,1.53682,1.537,1.53679,1.53689,238400000.0
2007-03-12 09:09:00,1.53686,1.53699,1.53676,1.53688,278500000.0
2007-03-12 09:10:00,1.53678,1.53688,1.53663,1.53666,331900000.0
2007-03-12 09:11:00,1.53672,1.537,1.53647,1.53653,537700003.0
2007-03-12 09:12:00,1.53654,1.53685,1.53651,1.53654,455700001.0
2007-03-12 09:13:00,1.53662,1.53695,1.53662,1.5367,547000002.0
2007-03-12 09:14:00,1.53658,1.53681,1.53649,1.53676,345900000.0
2007-03-12 09:15:00,1.53683,1.53683,1.53652,1.53681,422500002.0
2007-03-12 09:16:00,1.53668,1.53696,1.53668,1.53677,520700000.0
2007-03-12 09:17:00,1.53667,1.53697,1.53659,1.53679,549000002.0
2007-03-12 09:18:00,1.53675,1.53689,1.53669,1.53669,241000002.0
2007-03-12 09:19:00,1.53669,1.53694,1.53658,1.53663,505000001.0
2007-03-12 09:20:00,1.53671,1.53737,1.53671,1.53735,251900000.0
2007-03-12 09:21:00,1.53746,1.53746,1.53713,1.53715,312600001.0
2007-03-12 09:22:00,1.53723,1.53751,1.53722,1.53744,336700000.0
2007-03-12 09:23:00,1.53786,1.53786,1.53756,1.53769,355200000.0
2007-03-12 09:24:00,1.53774,1.53794,1.53751,1.53751,365000002.0
2007-03-12 09:25:00,1.53737,1.53737,1.53697,1.53721,433700001.0
2007-03-12 09:26:00,1.5373,1.53779,1.5373,1.53778,576500004.0
2007-03-12 09:27:00,1.53821,1.53834,1.53786,1.53786,369700002.0
2007-03-12 09:28:00,1.53785,1.53807,1.53765,1.5377,493200002.0
2007-03-12 09:29:00,1.53758,1.53775,1.5375,1.5376,426000001.0
2007-03-12 09:30:00,1.5377,1.53774,1.53724,1.53725,680900001.0
2007-03-12 09:31:00,1.5374,1.53777,1.5374,1.53762,405900003.0
2007-03-12 09:32:00,1.53763,1.53773,1.5375,1.53772,377500001.0
2007-03-12 09:33:00,1.5379,1.5381,1.53786,1.53792,286000000.0
2007-03-12 09:34:00,1.53818,1.53855,1.5381,1.53836,433600000.0
2007-03-12 09:35:00,1.53836,1.53849,1.53824,1.53824,262100000.0
2007-03-12 09:36:00,1.53822,1.53829,1.53794,1.53809,404900001.0
2007-03-12 09:37:00,1.53822,1.53843,1.53807,1.53827,477200001.0
2007-03-12 09:38:00,1.53804,1.53823,1.53797,1.53802,396600002.0
2007-03-12 09:39:00,1.53806,1.53821,1.53799,1.53802,378700001.0
2007-03-12 09:40:00,1.53805,1.53821,1.53795,1.53807,458500002.0
2007-03-12 09:41:00,1.53815,1.53831,1.53804,1.53813,470800001.0
2007-03-12 09:42:00,1.53821,1.53827,1.53802,1.53809,441500000.0
2007-03-12 09:43:00,1.53802,1.53807,1.5378,1.53797,282800001.0
2007-03-12 09:44:00,1.53808,1.53833,1.53808,1.53808,416400000.0
2007-03-12 09:45:00,1.53831,1.53861,1.53827,1.53848,586700000.0
2007-03-12 09:46:00,1.53844,1.53857,1.53842,1.53848,297300001.0
2007-03-12 09:47:00,1.53836,1.53837,1.53808,1.53822,436200002.0
2007-03-12 09:48:00,1.53841,1.53866,1.53832,1.53841,318900001.0
2007-03-12 09:49:00,1.5385,1.5387,1.53829,1.53844,561600000.0
2007-03-12 09:50:00,1.53831,1.53848,1.53812,1.53824,452400000.0
2007-03-12 09:51:00,1.53822,1.53861,1.53822,1.53861,498700002.0
2007-03-12 09:52:00,1.53842,1.5385,1.53825,1.53836,465700001.0
2007-03-12 09:53:00,1.53835,1.53853,1.5383,1.53839,381300003.0
2007-03-12 09:54:00,1.53813,1.5384,1.53803,1.53827,555500002.0
2007-03-12 09:55:00,1.53826,1.53836,1.53808,1.53826,564500003.0
2007-03-12 09:56:00,1.53821,1.53843,1.53818,1.53834,383300003.0
2007-03-12 09:57:00,1.53832,1.53832,1.53793,1.53799,615800005.0
2007-03-12 09:58:00,1.53816,1.53829,1.53794,1.53806,792300002.0
2007-03-12 09:59:00,1.5381,1.53836,1.53789,1.53836,640800001.0
2007-03-12 10:00:00,1.5382,1.53847,1.5382,1.5384,249600000.0
2007-03-12 10:01:00,1.53843,1.53867,1.53825,1.53838,636000001.0
2007-03-12 10:02:00,1.53845,1.5386,1.53824,1.53849,625700002.0
2007-03-12 10:03:00,1.53846,1.53869,1.53845,1.53861,425800003.0
2007-03-12 10:04:00,1.53849,1.5386,1.53815,1.53841,438300000.0
2007-03-12 10:05:00,1.53816,1.53833,1.53813,1.5383,401400000.0
2007-03-12 10:06:00,1.53835,1.53861,1.53829,1.53841,527100001.0
2007-03-12 10:07:00,1.53843,1.53863,1.53825,1.53845,566900000.0
2007-03-12 10:08:00,1.53854,1.53872,1.53846,1.53851,518800002.0
2007-03-12 10:09:00,1.53854,1.53866,1.53835,1.53866,526100003.0
2007-03-12 10:10:00,1.53864,1.53873,1.5386,1.5387,357800000.0
2007-03-12 10:11:00,1.5388,1.53885,1.5387,1.53881,376000000.0
2007-03-12 10:12:00,1.53879,1.53881,1.53843,1.53864,477500001.0
2007-03-12 10:13:00,1.5386,1.53868,1.53848,1.53855,468000001.0
2007-03-12 10:14:00,1.53851,1.53869,1.53841,1.53847,635400004.0
2007-03-12 10:15:00,1.5385,1.53853,1.538,1.53815,434100002.0
2007-03-12 10:16:00,1.53818,1.53848,1.53789,1.53848,374300002.0
2007-03-12 10:17:00,1.53852,1.53852,1.53796,1.53805,378900006.0
2007-03-12 10:18:00,1.53808,1.53827,1.53797,1.53812,330200000.0
2007-03-12 10:19:00,1.53826,1.53832,1.53807,1.53809,350000000.0
2007-03-12 10:20:00,1.53817,1.53856,1.53817,1.53846,480500000.0
2007-03-12 10:21:00,1.53851,1.53867,1.53834,1.53844,422200000.0
2007-03-12 10:22:00,1.53842,1.53864,1.53839,1.53855,373200000.0
2007-03-12 10:23:00,1.53847,1.53867,1.5384,1.53854,507800000.0
2007-03-12 10:24:00,1.53864,1.53876,1.53851,1.53861,411400001.0
2007-03-12 10:25:00,1.53868,1.53878,1.53848,1.5387,378600001.0
2007-03-12 10:26:00,1.53873,1.53883,1.53843,1.53879,525700000.0
2007-03-12 10:27:00,1.53879,1.53879,1.53851,1.53854,523500002.0
2007-03-12 10:28:00,1.53852,1.5386,1.53835,1.53853,637600002.0
2007-03-12 10:29:00,1.53865,1.5387,1.53847,1.53855,518700001.0
2007-03-12 10:30:00,1.53873,1.5388,1.53842,1.53871,635900001.0
2007-03-12 10:31:00,1.53864,1.53903,1.53864,1.53874,536100001.0
2007-03-12 10:32:00,1.53867,1.53892,1.53862,1.53862,562700001.0
2007-03-12 10:33:00,1.53877,1.53879,1.53845,1.53863,516400000.0
2007-03-12 10:34:00,1.53867,1.53881,1.53855,1.53868,405000001.0
2007-03-12 10:35:00,1.53871,1.53903,1.53867,1.53867,480000000.0
2007-03-12 10:36:00,1.53865,1.53889,1.5385,1.53854,565000001.0
2007-03-12 10:37:00,1.53865,1.53887,1.53838,1.53866,564200004.0
2007-03-12 10:38:00,1.53861,1.53861,1.53838,1.53842,446000001.0
2007-03-12 10:39:00,1.5386,1.53875,1.53843,1.53856,441700001.0
2007-03-12 10:40:00,1.53859,1.53861,1.53832,1.53853,265200000.0
2007-03-12 10:41:00,1.53856,1.53869,1.53837,1.53861,649400003.0
2007-03-12 10:42:00,1.53864,1.53866,1.53845,1.53857,403400001.0
2007-03-12 10:43:00,1.53858,1.53881,1.53847,1.53859,448000000.0
2007-03-12 10:44:00,1.53874,1.53887,1.53844,1.53861,612000000.0
2007-03-12 10:45:00,1.53869,1.53879,1.53843,1.53872,488600000.0
2007-03-12 10:46:00,1.53874,1.53877,1.53851,1.53876,289700000.0
2007-03-12 10:47:00,1.53888,1.53892,1.53873,1.53882,374800001.0
2007-03-12 10:48:00,1.53883,1.53895,1.53875,1.53879,531500002.0
2007-03-12 10:49:00,1.53876,1.53896,1.53868,1.53886,330500000.0
2007-03-12 10:50:00,1.53891,1.5396,1.53891,1.53937,498000002.0
2007-03-12 10:51:00,1.53913,1.53954,1.53911,1.53953,489600002.0
2007-03-12 10:52:00,1.53948,1.53952,1.53927,1.5394,271900000.0
2007-03-12 10:53:00,1.53968,1.53992,1.5396,1.5396,394500001.0
2007-03-12 10:54:00,1.53955,1.5396,1.53935,1.53946,458700001.0
2007-03-12 10:55:00,1.53952,1.54004,1.53952,1.53989,484600000.0
2007-03-12 10:56:00,1.53999,1.54012,1.53986,1.53999,489400000.0
2007-03-12 10:57:00,1.53993,1.53993,1.53965,1.53984,362600001.0
2007-03-12 10:58:00,1.53984,1.53994,1.53962,1.53988,444700000.0
2007-03-12 10:59:00,1.5397,1.54016,1.5396,1.53996,882400003.0
2007-03-12 11:00:00,1.54008,1.54029,1.53998,1.54004,505800000.0
2007-03-12 11:01:00,1.54003,1.54019,1.53983,1.53987,589200002.0
2007-03-12 11:02:00,1.53983,1.54032,1.53983,1.54026,586800003.0
2007-03-12 11:03:00,1.54024,1.54034,1.54015,1.54023,247500000.0
2007-03-12 11:04:00,1.5402,1.54058,1.54009,1.54025,541300001.0
2007-03-12 11:05:00,1.54012,1.54021,1.53979,1.53997,480400002.0
2007-03-12 11:06:00,1.53993,1.54007,1.53976,1.54007,609300001.0
2007-03-12 11:07:00,1.54018,1.54042,1.54013,1.54029,270400001.0
2007-03-12 11:08:00,1.54047,1.54053,1.54014,1.54045,396300002.0
2007-03-12 11:09:00,1.54037,1.54085,1.54037,1.54075,371600002.0
2007-03-12 11:10:00,1.54067,1.54082,1.5404,1.5404,528300002.0
2007-03-12 11:11:00,1.54024,1.54076,1.54024,1.54055,534100000.0
2007-03-12 11:12:00,1.54039,1.54068,1.54035,1.54055,514300002.0
2007-03-12 11:13:00,1.54048,1.54058,1.54011,1.54036,403000000.0
2007-03-12 11:14:00,1.54027,1.54059,1.54026,1.54035,404200000.0
2007-03-12 11:15:00,1.54033,1.54033,1.54001,1.54015,482800000.0
2007-03-12 11:16:00,1.54045,1.54154,1.54045,1.54094,436900000.0
2007-03-12 11:17:00,1.54085,1.54097,1.54065,1.54072,414700000.0
2007-03-12 11:18:00,1.54065,1.54065,1.54034,1.54043,452300000.0
2007-03-12 11:19:00,1.54044,1.54069,1.54039,1.54045,383100001.0
2007-03-12 11:20:00,1.54035,1.54072,1.54027,1.54057,601100002.0
2007-03-12 11:21:00,1.5407,1.54086,1.54043,1.54086,571100000.0
2007-03-12 11:22:00,1.54076,1.54103,1.54064,1.54079,642200005.0
2007-03-12 11:23:00,1.5408,1.54084,1.54027,1.54039,525100001.0
2007-03-12 11:24:00,1.54031,1.5405,1.54017,1.5402,412600000.0
2007-03-12 11:25:00,1.54017,1.54029,1.54006,1.54014,434600001.0
2007-03-12 11:26:00,1.54015,1.54032,1.54,1.54025,531300000.0
2007-03-12 11:27:00,1.54025,1.54047,1.5401,1.54031,572200000.0
2007-03-12 11:28:00,1.54053,1.54053,1.54017,1.54036,396900000.0
2007-03-12 11:29:00,1.54038,1.54064,1.54029,1.54042,511800002.0
2007-03-12 11:30:00,1.54065,1.54151,1.54065,1.54126,454300000.0
2007-03-12 11:31:00,1.54133,1.54175,1.54113,1.54126,617200000.0
2007-03-12 11:32:00,1.5411,1.54121,1.54074,1.54092,438500001.0
2007-03-12 11:33:00,1.54109,1.54133,1.54108,1.54115,497300002.0
2007-03-12 11:34:00,1.54136,1.5423,1.54136,1.54201,683700001.0
2007-03-12 11:35:00,1.54228,1.54263,1.5421,1.54215,566700001.0
2007-03-12 11:36:00,1.54185,1.54191,1.54121,1.54127,580000001.0
2007-03-12 11:37:00,1.5411,1.54148,1.54104,1.54118,478300000.0
2007-03-12 11:38:00,1.54118,1.54118,1.54091,1.54098,489400000.0
2007-03-12 11:39:00,1.54102,1.54115,1.54082,1.54085,685300002.0
2007-03-12 11:40:00,1.54092,1.54112,1.54068,1.54104,684900003.0
2007-03-12 11:41:00,1.54113,1.54163,1.54104,1.54152,808400002.0
2007-03-12 11:42:00,1.54157,1.54167,1.54126,1.54148,547400000.0
2007-03-12 11:43:00,1.54151,1.54183,1.54141,1.54157,537100001.0
2007-03-12 11:44:00,1.54164,1.54178,1.54129,1.5414,610900001.0
2007-03-12 11:45:00,1.54152,1.54179,1.54147,1.54173,568200001.0
2007-03-12 11:46:00,1.54169,1.5418,1.54148,1.54164,516800000.0
2007-03-12 11:47:00,1.54155,1.54165,1.5413,1.54136,445600000.0
2007-03-12 11:48:00,1.54126,1.54154,1.54123,1.54138,529900002.0
2007-03-12 11:49:00,1.54168,1.54185,1.5415,1.54177,416000000.0
2007-03-12 11:50:00,1.54183,1.54212,1.54177,1.54209,366800001.0
2007-03-12 11:51:00,1.54222,1.54235,1.54209,1.54215,156400000.0
2007-03-12 11:52:00,1.54193,1.54216,1.54179,1.5419,228700000.0
2007-03-12 11:53:00,1.54186,1.54227,1.54186,1.5422,193100000.0
2007-03-12 11:54:00,1.54219,1.54228,1.54202,1.54214,349700002.0
2007-03-12 11:55:00,1.54216,1.54227,1.54206,1.54211,402400000.0
2007-03-12 11:56:00,1.54215,1.5423,1.54189,1.54201,440000001.0
2007-03-12 11:57:00,1.54202,1.54206,1.54172,1.54192,544200002.0
2007-03-12 11:58:00,1.54194,1.54203,1.54169,1.54173,506800001.0
2007-03-12 11:59:00,1.54185,1.54214,1.54164,1.5417,389600000.0
2007-03-12 12:00:00,1.54183,1.54201,1.5417,1.54196,504400001.0
2007-03-12 12:01:00,1.54184,1.54214,1.5418,1.54191,485200002.0
2007-03-12 12:02:00,1.54191,1.54209,1.54187,1.54199,436600002.0
2007-03-12 12:03:00,1.54203,1.54203,1.54183,1.54203,372500000.0
2007-03-12 12:04:00,1.5419,1.54206,1.54179,1.5418,389900000.0
2007-03-12 12:05:00,1.54186,1.54188,1.54144,1.54153,363400001.0
2007-03-12 12:06:00,1.54157,1.54189,1.54154,1.54167,355200000.0
2007-03-12 12:07:00,1.54176,1.54198,1.5417,1.54185,346800000.0
2007-03-12 12:08:00,1.5419,1.54233,1.54164,1.54229,468200002.0
2007-03-12 12:09:00,1.54258,1.54277,1.54235,1.54247,390900001.0
2007-03-12 12:10:00,1.54242,1.54242,1.54212,1.54238,406900001.0
2007-03-12 12:11:00,1.54223,1.54239,1.54213,1.54224,229100000.0
2007-03-12 12:12:00,1.54221,1.54233,1.54208,1.54217,208400000.0
2007-03-12 12:13:00,1.54221,1.54242,1.54211,1.5422,563200003.0
2007-03-12 12:14:00,1.54222,1.54238,1.54205,1.54222,659000003.0
2007-03-12 12:15:00,1.54223,1.5423,1.54196,1.54206,309300000.0
2007-03-12 12:16:00,1.54202,1.54221,1.5419,1.54195,438100000.0
2007-03-12 12:17:00,1.54187,1.54195,1.54184,1.54187,192200000.0
2007-03-12 12:18:00,1.5418,1.5418,1.54136,1.5415,280600000.0
2007-03-12 12:19:00,1.54153,1.54155,1.54127,1.54138,438000000.0
2007-03-12 12:20:00,1.54139,1.54154,1.54121,1.54121,453700001.0
2007-03-12 12:21:00,1.54087,1.54107,1.54069,1.54092,390600001.0
2007-03-12 12:22:00,1.54101,1.5412,1.54098,1.54112,321100000.0
2007-03-12 12:23:00,1.54099,1.54152,1.54099,1.54152,409700001.0
2007-03-12 12:24:00,1.54133,1.54171,1.54123,1.54155,609500000.0
2007-03-12 12:25:00,1.54179,1.54197,1.54161,1.54176,425900002.0
2007-03-12 12:26:00,1.54171,1.5419,1.54161,1.5419,440800001.0
2007-03-12 12:27:00,1.54192,1.54206,1.54183,1.5419,448300000.0
2007-03-12 12:28:00,1.54191,1.54203,1.54173,1.54194,535400001.0
2007-03-12 12:29:00,1.54183,1.54189,1.54153,1.54166,713200003.0
2007-03-12 12:30:00,1.54173,1.542,1.5417,1.54173,585000000.0
2007-03-12 12:31:00,1.54181,1.54195,1.54163,1.54167,748800002.0
2007-03-12 12:32:00,1.54161,1.54184,1.54151,1.54156,619300001.0
2007-03-12 12:33:00,1.5416,1.54164,1.54139,1.54139,59900000.0
2007-03-12 12:34:00,1.54143,1.54169,1.54132,1.54159,591100002.0
2007-03-12 12:35:00,1.54164,1.54166,1.54127,1.54138,596600002.0
2007-03-12 12:36:00,1.54128,1.54154,1.54128,1.54129,445600001.0
2007-03-12 12:37:00,1.54137,1.54167,1.54127,1.5415,578500002.0
2007-03-12 12:38:00,1.54142,1.54161,1.54127,1.54134,654900000.0
2007-03-12 12:39:00,1.54133,1.54159,1.54132,1.54154,427000000.0
2007-03-12 12:40:00,1.54149,1.54163,1.54139,1.54163,630700002.0
2007-03-12 12:41:00,1.54167,1.54177,1.54155,1.54157,217000000.0
2007-03-12 12:42:00,1.54154,1.54174,1.54147,1.54167,343500000.0
2007-03-12 12:43:00,1.54165,1.54189,1.54162,1.54168,491500001.0
2007-03-12 12:44:00,1.54161,1.54166,1.5411,1.54135,392100000.0
2007-03-12 12:45:00,1.54148,1.54165,1.54121,1.54162,488300000.0
2007-03-12 12:46:00,1.54159,1.54173,1.54148,1.54173,454900002.0
2007-03-12 12:47:00,1.54157,1.54168,1.54143,1.5415,406300002.0
2007-03-12 12:48:00,1.54149,1.54179,1.54144,1.54165,431100000.0
2007-03-12 12:49:00,1.54175,1.54198,1.54167,1.54188,491200001.0
2007-03-12 12:50:00,1.54184,1.54198,1.5416,1.54163,528900002.0
2007-03-12 12:51:00,1.54157,1.54195,1.54157,1.54166,428100001.0
2007-03-12 12:52:00,1.54174,1.54204,1.54168,1.54183,298100000.0
2007-03-12 12:53:00,1.54174,1.54191,1.54168,1.54182,266200000.0
2007-03-12 12:54:00,1.54175,1.54191,1.54167,1.54176,360300000.0
2007-03-12 12:55:00,1.54179,1.54191,1.54157,1.54177,479300001.0
2007-03-12 12:56:00,1.54187,1.54197,1.54167,1.54177,440500001.0
2007-03-12 12:57:00,1.54174,1.54188,1.54154,1.54175,564000001.0
2007-03-12 12:58:00,1.54167,1.54172,1.54152,1.54168,344800002.0
2007-03-12 12:59:00,1.54163,1.54183,1.54151,1.54158,745800001.0
2007-03-12 13:00:00,1.5417,1.54188,1.54167,1.54184,221700000.0
2007-03-12 13:01:00,1.54177,1.54188,1.54165,1.54178,335400000.0
2007-03-12 13:02:00,1.5417,1.54198,1.54167,1.54183,444900002.0
2007-03-12 13:03:00,1.5418,1.54202,1.54166,1.5419,428600002.0
2007-03-12 13:04:00,1.54186,1.54192,1.54159,1.54165,247600000.0
2007-03-12 13:05:00,1.5417,1.5417,1.5415,1.54155,177300001.0
2007-03-12 13:06:00,1.54163,1.54176,1.54149,1.54165,384500001.0
2007-03-12 13:07:00,1.54164,1.54179,1.54159,1.54169,292900000.0
2007-03-12 13:08:00,1.54169,1.54169,1.54128,1.54136,193500000.0
2007-03-12 13:09:00,1.54129,1.54131,1.54098,1.54098,283600000.0
2007-03-12 13:10:00,1.54094,1.54094,1.54068,1.54068,125300000.0
2007-03-12 13:11:00,1.54078,1.54139,1.54078,1.54125,430200000.0
2007-03-12 13:12:00,1.54116,1.54116,1.54074,1.54075,300100001.0
2007-03-12 13:13:00,1.54082,1.54096,1.54077,1.54083,294500000.0
2007-03-12 13:14:00,1.54092,1.54102,1.54084,1.54085,343500000.0
2007-03-12 13:15:00,1.54085,1.54106,1.54072,1.54106,410100001.0
2007-03-12 13:16:00,1.54101,1.54101,1.54078,1.54083,138300000.0
2007-03-12 13:17:00,1.54086,1.54086,1.54065,1.54066,129400000.0
2007-03-12 13:18:00,1.54061,1.54087,1.5406,1.54067,341700000.0
2007-03-12 13:19:00,1.54035,1.54064,1.54016,1.5406,296700001.0
2007-03-12 13:20:00,1.54056,1.54063,1.54028,1.54043,185900000.0
2007-03-12 13:21:00,1.54046,1.54056,1.54032,1.54044,146500000.0
2007-03-12 13:22:00,1.54048,1.54067,1.54044,1.54061,220300000.0
2007-03-12 13:23:00,1.54054,1.54086,1.54054,1.54076,254700001.0
2007-03-12 13:24:00,1.54088,1.541,1.54076,1.541,233600000.0
2007-03-12 13:25:00,1.54077,1.54077,1.5406,1.54073,147800000.0
2007-03-12 13:26:00,1.54068,1.54068,1.54039,1.54039,178200000.0
2007-03-12 13:27:00,1.54029,1.54051,1.54007,1.54007,294800001.0
2007-03-12 13:28:00,1.53998,1.54007,1.5398,1.53984,463800000.0
2007-03-12 13:29:00,1.53975,1.53999,1.53962,1.53989,609300004.0
2007-03-12 13:30:00,1.53996,1.5401,1.53974,1.54002,534700000.0
2007-03-12 13:31:00,1.54,1.54011,1.53977,1.53991,528700002.0
2007-03-12 13:32:00,1.53995,1.54034,1.53987,1.54001,207100000.0
2007-03-12 13:33:00,1.53994,1.54027,1.53987,1.53999,448200004.0
2007-03-12 13:34:00,1.53998,1.54018,1.53989,1.54003,279300000.0
2007-03-12 13:35:00,1.54011,1.5403,1.53994,1.5403,362100001.0
2007-03-12 13:36:00,1.54018,1.54018,1.53977,1.54012,412100000.0
2007-03-12 13:37:00,1.54021,1.54034,1.54008,1.54022,476900003.0
2007-03-12 13:38:00,1.54024,1.54048,1.54013,1.54013,436200000.0
2007-03-12 13:39:00,1.54015,1.54029,1.53999,1.54018,241100000.0
2007-03-12 13:40:00,1.53997,1.54034,1.53992,1.54024,388300000.0
2007-03-12 13:41:00,1.54052,1.54054,1.54023,1.54035,261600000.0
2007-03-12 13:42:00,1.54036,1.54062,1.54036,1.54062,165500000.0
2007-03-12 13:43:00,1.54106,1.54164,1.54106,1.54152,114800000.0
2007-03-12 13:44:00,1.54138,1.5414,1.54099,1.54123,290400000.0
2007-03-12 13:45:00,1.54112,1.54129,1.54092,1.54095,477900000.0
2007-03-12 13:46:00,1.54115,1.54165,1.54115,1.5416,426000002.0
2007-03-12 13:47:00,1.54151,1.54161,1.54118,1.54126,554100004.0
2007-03-12 13:48:00,1.54116,1.54125,1.54103,1.54104,258200002.0
2007-03-12 13:49:00,1.54123,1.54179,1.54123,1.54171,271300001.0
2007-03-12 13:50:00,1.54176,1.54181,1.54154,1.54154,298300000.0
2007-03-12 13:51:00,1.54139,1.54158,1.54136,1.54141,232400001.0
2007-03-12 13:52:00,1.54129,1.54172,1.54129,1.54156,465300001.0
2007-03-12 13:53:00,1.54142,1.54161,1.54136,1.54145,533500003.0
2007-03-12 13:54:00,1.54125,1.54164,1.54125,1.54146,386100001.0
2007-03-12 13:55:00,1.54114,1.54123,1.54101,1.54119,332400000.0
2007-03-12 13:56:00,1.54128,1.54164,1.5412,1.54144,390900000.0
2007-03-12 13:57:00,1.54158,1.54178,1.54154,1.54178,313000000.0
2007-03-12 13:58:00,1.54172,1.54172,1.54142,1.54162,215300001.0
2007-03-12 13:59:00,1.54136,1.54186,1.5413,1.54146,401400002.0
2007-03-12 14:00:00,1.54106,1.54136,1.54102,1.54127,295000002.0
2007-03-12 14:01:00,1.54122,1.54138,1.54114,1.54135,414800002.0
2007-03-12 14:02:00,1.54128,1.54142,1.5412,1.5413,320800000.0
2007-03-12 14:03:00,1.54141,1.54191,1.54136,1.54183,405500003.0
2007-03-12 14:04:00,1.54198,1.54236,1.54198,1.5421,428400002.0
2007-03-12 14:05:00,1.54195,1.54218,1.54134,1.54159,364700000.0
2007-03-12 14:06:00,1.54155,1.54163,1.54132,1.5414,404500000.0
2007-03-12 14:07:00,1.54145,1.54145,1.5411,1.54118,330600000.0
2007-03-12 14:08:00,1.5413,1.54163,1.54121,1.54123,403800000.0
2007-03-12 14:09:00,1.54132,1.54148,1.54123,1.54139,180300000.0
2007-03-12 14:10:00,1.54154,1.54168,1.54143,1.5416,276700000.0
2007-03-12 14:11:00,1.54178,1.54181,1.54156,1.54181,115800000.0
2007-03-12 14:12:00,1.54184,1.54201,1.5417,1.54183,292900000.0
2007-03-12 14:13:00,1.5418,1.54213,1.54176,1.54176,135500000.0
2007-03-12 14:14:00,1.54171,1.54213,1.54168,1.54205,216500000.0
2007-03-12 14:15:00,1.54217,1.54222,1.54165,1.5422,393100000.0
2007-03-12 14:16:00,1.54216,1.54227,1.54183,1.54191,203300000.0
2007-03-12 14:17:00,1.54185,1.54196,1.54157,1.54176,615500002.0
2007-03-12 14:18:00,1.54181,1.54246,1.54179,1.54244,388500000.0
2007-03-12 14:19:00,1.54237,1.54248,1.54213,1.54241,451800003.0
2007-03-12 14:20:00,1.54238,1.54246,1.54226,1.54229,197100000.0
2007-03-12 14:21:00,1.54226,1.54251,1.54214,1.54218,362700000.0
2007-03-12 14:22:00,1.54227,1.54234,1.54194,1.54217,632700000.0
2007-03-12 14:23:00,1.54231,1.54231,1.54191,1.54207,167900001.0
2007-03-12 14:24:00,1.54202,1.54256,1.54202,1.54213,526000002.0
2007-03-12 14:25:00,1.54217,1.54238,1.54204,1.54215,540000001.0
2007-03-12 14:26:00,1.5422,1.54291,1.5422,1.54246,575800002.0
2007-03-12 14:27:00,1.54252,1.54257,1.54227,1.54239,365900000.0
2007-03-12 14:28:00,1.54222,1.54222,1.54158,1.54205,45600000.0
2007-03-12 14:29:00,1.54191,1.54247,1.54181,1.54247,37800000.0
2007-03-12 14:30:00,1.5425,1.5425,1.54111,1.5416,53600000.0
2007-03-12 14:31:00,1.54114,1.54157,1.54114,1.54134,39000000.0
2007-03-12 14:32:00,1.54152,1.54175,1.54147,1.54175,50800000.0
2007-03-12 14:33:00,1.54161,1.54177,1.5415,1.5415,35200000.0
2007-03-12 14:34:00,1.54161,1.54165,1.54149,1.54156,35400000.0
2007-03-12 14:35:00,1.54181,1.54187,1.5416,1.54178,34400000.0
2007-03-12 14:36:00,1.54231,1.54272,1.54192,1.54192,53000001.0
2007-03-12 14:37:00,1.54238,1.54239,1.54195,1.54199,49400000.0
2007-03-12 14:38:00,1.542,1.542,1.54164,1.542,37800000.0
2007-03-12 14:39:00,1.54171,1.54199,1.54137,1.54146,46600001.0
2007-03-12 14:40:00,1.54138,1.54166,1.54134,1.5416,28800000.0
2007-03-12 14:41:00,1.54153,1.5417,1.54144,1.54162,55800000.0
2007-03-12 14:42:00,1.5415,1.54159,1.54076,1.54076,58400001.0
2007-03-12 14:43:00,1.54148,1.54174,1.54146,1.54153,45600000.0
2007-03-12 14:44:00,1.5415,1.54168,1.54145,1.5416,44900000.0
2007-03-12 14:45:00,1.54173,1.54196,1.54163,1.54184,43600000.0
2007-03-12 14:46:00,1.54214,1.54214,1.54194,1.54207,52600001.0
2007-03-12 14:47:00,1.54219,1.54233,1.542,1.54216,38600000.0
2007-03-12 14:48:00,1.54215,1.54218,1.54201,1.54216,35200000.0
2007-03-12 14:49:00,1.542,1.54207,1.54182,1.54197,51500000.0
2007-03-12 14:50:00,1.54178,1.54212,1.54178,1.54212,44800000.0
2007-03-12 14:51:00,1.54201,1.54201,1.54171,1.54171,34600000.0
2007-03-12 14:52:00,1.54176,1.54199,1.54176,1.54199,17000000.0
2007-03-12 14:53:00,1.54187,1.54191,1.54157,1.54164,32200001.0
2007-03-12 14:54:00,1.54188,1.54196,1.54147,1.54162,38900000.0
2007-03-12 14:55:00,1.54195,1.54202,1.54176,1.54179,52000000.0
2007-03-12 14:56:00,1.54193,1.542,1.54183,1.54198,30000000.0
2007-03-12 14:57:00,1.54202,1.54202,1.54185,1.54188,38500000.0
2007-03-12 14:58:00,1.54173,1.54208,1.54173,1.54183,53200000.0
2007-03-12 14:59:00,1.5419,1.54213,1.54182,1.54205,37200000.0
2007-03-12 15:00:00,1.54194,1.54207,1.54167,1.54167,44400000.0
2007-03-12 15:01:00,1.54208,1.54209,1.54177,1.54177,40000000.0
2007-03-12 15:02:00,1.54174,1.54181,1.5415,1.54177,25000000.0
2007-03-12 15:03:00,1.5419,1.5421,1.54146,1.54175,42100000.0
2007-03-12 15:04:00,1.54185,1.54215,1.5418,1.54215,32000000.0
2007-03-12 15:05:00,1.54205,1.54205,1.54178,1.5418,23200000.0
2007-03-12 15:06:00,1.54171,1.54171,1.54123,1.5414,27600000.0
2007-03-12 15:07:00,1.54176,1.54176,1.54135,1.54152,33400000.0
2007-03-12 15:08:00,1.54145,1.54166,1.54133,1.54163,54000000.0
2007-03-12 15:09:00,1.54156,1.54157,1.54104,1.54104,34400000.0
2007-03-12 15:10:00,1.54092,1.54112,1.54082,1.54091,34500000.0
2007-03-12 15:11:00,1.54062,1.54062,1.54017,1.54023,30200000.0
2007-03-12 15:12:00,1.5402,1.54034,1.53876,1.53876,38600000.0
2007-03-12 15:13:00,1.5388,1.5389,1.5385,1.53887,22800000.0
2007-03-12 15:14:00,1.53852,1.53872,1.53846,1.53846,49200000.0
2007-03-12 15:15:00,1.53823,1.53832,1.5375,1.53773,78700000.0
2007-03-12 15:16:00,1.53748,1.53765,1.53736,1.53744,32800000.0
2007-03-12 15:17:00,1.53734,1.53734,1.53652,1.53684,46800000.0
2007-03-12 15:18:00,1.53671,1.53714,1.53671,1.53714,36600000.0
2007-03-12 15:19:00,1.53726,1.53809,1.53708,1.53796,20800000.0
2007-03-12 15:20:00,1.53807,1.53821,1.53781,1.53793,42200001.0
2007-03-12 15:21:00,1.53782,1.53804,1.53773,1.53804,36400000.0
2007-03-12 15:22:00,1.53794,1.53802,1.53774,1.53788,43700000.0
2007-03-12 15:23:00,1.5379,1.53811,1.5377,1.53811,21000000.0
2007-03-12 15:24:00,1.53813,1.53813,1.53794,1.53803,20600000.0
2007-03-12 15:25:00,1.53808,1.5384,1.53801,1.53816,23600000.0
2007-03-12 15:26:00,1.53815,1.53833,1.53805,1.53828,36100000.0
2007-03-12 15:27:00,1.53809,1.53827,1.53801,1.53813,34600000.0
2007-03-12 15:28:00,1.538,1.53803,1.53753,1.53759,45200000.0
2007-03-12 15:29:00,1.53801,1.53818,1.53779,1.538,34800000.0
2007-03-12 15:30:00,1.53819,1.53834,1.53782,1.53834,27800000.0
2007-03-12 15:31:00,1.53838,1.53838,1.53805,1.53825,21600000.0
2007-03-12 15:32:00,1.53835,1.53871,1.53835,1.53857,50500000.0
2007-03-12 15:33:00,1.53858,1.5387,1.53807,1.53855,50600000.0
2007-03-12 15:34:00,1.5385,1.53892,1.5385,1.53869,45500000.0
2007-03-12 15:35:00,1.53875,1.53908,1.53873,1.53884,48400000.0
2007-03-12 15:36:00,1.53906,1.53926,1.53899,1.53902,78500000.0
2007-03-12 15:37:00,1.53911,1.53929,1.53911,1.53924,62400000.0
2007-03-12 15:38:00,1.53913,1.53927,1.5389,1.53903,49700000.0
2007-03-12 15:39:00,1.53895,1.53906,1.53862,1.53862,28400000.0
2007-03-12 15:40:00,1.53872,1.53884,1.53847,1.53847,23400000.0
2007-03-12 15:41:00,1.53872,1.53883,1.5384,1.53883,47200000.0
2007-03-12 15:42:00,1.53867,1.53867,1.53824,1.53842,35400000.0
2007-03-12 15:43:00,1.53833,1.53876,1.53831,1.53846,62400000.0
2007-03-12 15:44:00,1.53836,1.5384,1.53801,1.53838,24400000.0
2007-03-12 15:45:00,1.53842,1.53857,1.53816,1.53837,61200000.0
2007-03-12 15:46:00,1.53843,1.53847,1.53824,1.53824,35000000.0
2007-03-12 15:47:00,1.53817,1.53852,1.53794,1.53852,45200000.0
2007-03-12 15:48:00,1.53866,1.53894,1.53854,1.53878,28200000.0
2007-03-12 15:49:00,1.53852,1.53875,1.53852,1.53869,68400001.0
2007-03-12 15:50:00,1.53864,1.53885,1.53864,1.53877,30000000.0
2007-03-12 15:51:00,1.53875,1.53918,1.53873,1.53918,38200001.0
2007-03-12 15:52:00,1.53923,1.53926,1.53887,1.53895,41200000.0
2007-03-12 15:53:00,1.53883,1.53932,1.53883,1.53906,99400003.0
2007-03-12 15:54:00,1.53916,1.53918,1.5389,1.5389,25800000.0
2007-03-12 15:55:00,1.53887,1.53918,1.53878,1.53887,42800001.0
2007-03-12 15:56:00,1.53877,1.53891,1.53849,1.53863,37100000.0
2007-03-12 15:57:00,1.53856,1.53879,1.53849,1.53849,24800000.0
2007-03-12 15:58:00,1.53858,1.53858,1.53818,1.53833,17400000.0
2007-03-12 15:59:00,1.53828,1.53835,1.53802,1.53802,30600000.0
2007-03-12 16:00:00,1.53808,1.53808,1.53771,1.53771,24800000.0
2007-03-12 16:01:00,1.53766,1.53786,1.53765,1.53785,22600000.0
2007-03-12 16:02:00,1.53791,1.53807,1.53776,1.53789,35400000.0
2007-03-12 16:03:00,1.53779,1.53779,1.53713,1.53727,37600000.0
2007-03-12 16:04:00,1.53716,1.53755,1.53716,1.53745,41600000.0
2007-03-12 16:05:00,1.53755,1.53773,1.53752,1.53766,75100002.0
2007-03-12 16:06:00,1.53743,1.53764,1.5373,1.53744,36400000.0
2007-03-12 16:07:00,1.53749,1.53795,1.53749,1.53795,37800000.0
2007-03-12 16:08:00,1.53798,1.53798,1.53747,1.53758,37800000.0
2007-03-12 16:09:00,1.53749,1.53803,1.53749,1.538,54400000.0
2007-03-12 16:10:00,1.53813,1.53846,1.53806,1.53846,44800000.0
2007-03-12 16:11:00,1.53836,1.53866,1.53836,1.53853,32400000.0
2007-03-12 16:12:00,1.5384,1.53845,1.538,1.53839,33400000.0
2007-03-12 16:13:00,1.53833,1.53833,1.53813,1.53829,35700000.0
2007-03-12 16:14:00,1.5382,1.53844,1.53806,1.53844,37500000.0
2007-03-12 16:15:00,1.53812,1.5383,1.53807,1.5383,32800000.0
2007-03-12 16:16:00,1.53828,1.53836,1.53805,1.53816,30200000.0
2007-03-12 16:17:00,1.53799,1.5381,1.5379,1.53801,35900000.0
2007-03-12 16:18:00,1.53799,1.53799,1.53776,1.53797,38900000.0
2007-03-12 16:19:00,1.53819,1.53822,1.53793,1.5381,44400001.0
2007-03-12 16:20:00,1.53795,1.53805,1.53784,1.53801,43300000.0
2007-03-12 16:21:00,1.5381,1.53819,1.53792,1.53814,49100000.0
2007-03-12 16:22:00,1.53843,1.53853,1.53823,1.5383,38800000.0
2007-03-12 16:23:00,1.53843,1.53843,1.53824,1.5384,40100000.0
2007-03-12 16:24:00,1.53842,1.53842,1.53818,1.53826,32800000.0
2007-03-12 16:25:00,1.53841,1.53841,1.53773,1.53802,39600000.0
2007-03-12 16:26:00,1.5382,1.53845,1.53816,1.53827,44200000.0
2007-03-12 16:27:00,1.5383,1.53859,1.5383,1.53838,28200000.0
2007-03-12 16:28:00,1.5388,1.5389,1.53867,1.53878,50200000.0
2007-03-12 16:29:00,1.53888,1.53895,1.53877,1.53893,44400000.0
2007-03-12 16:30:00,1.53891,1.53905,1.53883,1.53905,45400000.0
2007-03-12 16:31:00,1.53928,1.53953,1.53928,1.53934,34100000.0
2007-03-12 16:32:00,1.53941,1.53941,1.53865,1.53899,51500000.0
2007-03-12 16:33:00,1.53901,1.53929,1.53883,1.53925,57300000.0
2007-03-12 16:34:00,1.53933,1.53936,1.53902,1.53923,58800000.0
2007-03-12 16:35:00,1.53934,1.53942,1.53918,1.53942,31400000.0
2007-03-12 16:36:00,1.53937,1.53981,1.53937,1.53973,27000000.0
2007-03-12 16:37:00,1.54,1.54049,1.54,1.54021,48300000.0
2007-03-12 16:38:00,1.54019,1.5403,1.53981,1.53999,63100001.0
2007-03-12 16:39:00,1.53991,1.53994,1.5398,1.53994,19200000.0
2007-03-12 16:40:00,1.5398,1.54002,1.53977,1.54002,42800000.0
2007-03-12 16:41:00,1.53958,1.54031,1.53958,1.54024,18000000.0
2007-03-12 16:42:00,1.54024,1.54039,1.54018,1.54022,31400000.0
2007-03-12 16:43:00,1.54018,1.54042,1.54018,1.5403,35200000.0
2007-03-12 16:44:00,1.54039,1.54057,1.54034,1.54057,47400000.0
2007-03-12 16:45:00,1.54037,1.54064,1.54034,1.54052,47400000.0
2007-03-12 16:46:00,1.54067,1.54114,1.54054,1.541,48500000.0
2007-03-12 16:47:00,1.54109,1.54115,1.54078,1.54085,35000000.0
2007-03-12 16:48:00,1.54095,1.54095,1.54045,1.54084,38500000.0
2007-03-12 16:49:00,1.54075,1.5408,1.54052,1.54077,44500000.0
2007-03-12 16:50:00,1.54063,1.54063,1.54042,1.54042,58000000.0
2007-03-12 16:51:00,1.54039,1.54041,1.54007,1.54032,31500000.0
2007-03-12 16:52:00,1.54029,1.54029,1.5399,1.54002,47400000.0
2007-03-12 16:53:00,1.54012,1.54012,1.53948,1.53965,55600000.0
2007-03-12 16:54:00,1.53963,1.53976,1.53959,1.53973,48200000.0
2007-03-12 16:55:00,1.53987,1.53987,1.53958,1.53975,25600000.0
2007-03-12 16:56:00,1.53984,1.53991,1.53977,1.53986,33000000.0
2007-03-12 16:57:00,1.53993,1.54017,1.53993,1.54011,37200000.0
2007-03-12 16:58:00,1.53993,1.54003,1.53954,1.53959,40000000.0
2007-03-12 16:59:00,1.53983,1.54011,1.53974,1.54011,23200000.0
2007-03-12 17:00:00,1.5397,1.53998,1.5397,1.53998,51800000.0
2007-03-12 17:01:00,1.53972,1.54039,1.53967,1.54039,73900001.0
2007-03-12 17:02:00,1.54017,1.54045,1.54005,1.54045,46400001.0
2007-03-12 17:03:00,1.54055,1.54055,1.54035,1.54048,40200000.0
2007-03-12 17:04:00,1.54041,1.54045,1.54014,1.54032,41900000.0
2007-03-12 17:05:00,1.54026,1.54044,1.54002,1.54037,38900000.0
2007-03-12 17:06:00,1.54018,1.54024,1.54001,1.54022,36400000.0
2007-03-12 17:07:00,1.54012,1.54012,1.53974,1.53991,42200000.0
2007-03-12 17:08:00,1.5399,1.54047,1.5399,1.54047,42300000.0
2007-03-12 17:09:00,1.54066,1.54089,1.54045,1.54089,38600000.0
2007-03-12 17:10:00,1.54063,1.5408,1.54018,1.54018,28200000.0
2007-03-12 17:11:00,1.54021,1.5405,1.54021,1.5405,18000000.0
2007-03-12 17:12:00,1.54091,1.54167,1.54091,1.54167,31400000.0
2007-03-12 17:13:00,1.5418,1.54212,1.54173,1.54206,44000001.0
2007-03-12 17:14:00,1.54146,1.54184,1.54145,1.54145,51400000.0
2007-03-12 17:15:00,1.54131,1.54131,1.5408,1.54103,42200000.0
2007-03-12 17:16:00,1.54109,1.54126,1.54105,1.54105,28200000.0
2007-03-12 17:17:00,1.54128,1.54154,1.54096,1.54135,36200000.0
2007-03-12 17:18:00,1.54156,1.54185,1.5413,1.54185,47400000.0
2007-03-12 17:19:00,1.54156,1.54163,1.54145,1.54155,32800000.0
2007-03-12 17:20:00,1.5414,1.5415,1.54108,1.54121,39500000.0
2007-03-12 17:21:00,1.54142,1.54148,1.54084,1.54126,56400000.0
2007-03-12 17:22:00,1.54095,1.54117,1.54091,1.54095,44400000.0
2007-03-12 17:23:00,1.54072,1.54119,1.54072,1.54119,26000000.0
2007-03-12 17:24:00,1.54126,1.5413,1.54113,1.54129,33000000.0
2007-03-12 17:25:00,1.54124,1.54155,1.54124,1.54137,34800000.0
2007-03-12 17:26:00,1.5413,1.54161,1.54121,1.5415,37600000.0
2007-03-12 17:27:00,1.54157,1.54157,1.54133,1.54133,21800000.0
2007-03-12 17:28:00,1.54154,1.54154,1.54133,1.54136,46900000.0
2007-03-12 17:29:00,1.54165,1.54185,1.5415,1.54176,32800000.0
2007-03-12 17:30:00,1.54168,1.54197,1.54153,1.54174,65700000.0
2007-03-12 17:31:00,1.54166,1.54178,1.54157,1.54157,23400000.0
2007-03-12 17:32:00,1.54142,1.5417,1.54142,1.54158,48000000.0
2007-03-12 17:33:00,1.54164,1.54172,1.54133,1.54154,48200000.0
2007-03-12 17:34:00,1.54162,1.5418,1.5415,1.5418,34400000.0
2007-03-12 17:35:00,1.54176,1.54186,1.54166,1.54186,44200001.0
2007-03-12 17:36:00,1.54176,1.54208,1.54174,1.54188,58800000.0
2007-03-12 17:37:00,1.542,1.54217,1.54151,1.54196,18000000.0
2007-03-12 17:38:00,1.54167,1.54198,1.54167,1.54169,69900000.0
2007-03-12 17:39:00,1.54187,1.54189,1.54175,1.54182,18000000.0
2007-03-12 17:40:00,1.54167,1.54196,1.54167,1.54194,38000000.0
2007-03-12 17:41:00,1.54192,1.54228,1.54186,1.54186,55400000.0
2007-03-12 17:42:00,1.54193,1.54218,1.54173,1.54202,26500000.0
2007-03-12 17:43:00,1.54217,1.54217,1.54177,1.54203,37300000.0
2007-03-12 17:44:00,1.54198,1.54198,1.54188,1.5419,24800000.0
2007-03-12 17:45:00,1.54211,1.54212,1.54182,1.54193,44400000.0
2007-03-12 17:46:00,1.54202,1.54204,1.54172,1.54179,41600000.0
2007-03-12 17:47:00,1.54167,1.542,1.54167,1.54168,48800000.0
2007-03-12 17:48:00,1.54174,1.54183,1.54136,1.54153,41600000.0
2007-03-12 17:49:00,1.54158,1.54177,1.54135,1.54165,30000000.0
2007-03-12 17:50:00,1.54167,1.5417,1.5415,1.5417,44200000.0
2007-03-12 17:51:00,1.54159,1.5418,1.54138,1.54138,23400000.0
2007-03-12 17:52:00,1.5418,1.54195,1.54166,1.54186,25600000.0
2007-03-12 17:53:00,1.54168,1.54168,1.54137,1.54162,34000000.0
2007-03-12 17:54:00,1.54143,1.54172,1.54105,1.54141,46800000.0
2007-03-12 17:55:00,1.54132,1.54135,1.54067,1.54135,38000000.0
2007-03-12 17:56:00,1.54116,1.54133,1.54115,1.54115,37500000.0
2007-03-12 17:57:00,1.54123,1.54143,1.54105,1.54131,67500000.0
2007-03-12 17:58:00,1.54141,1.54174,1.5414,1.54174,61200001.0
2007-03-12 17:59:00,1.54162,1.54176,1.54133,1.54133,63500000.0
2007-03-12 18:00:00,1.54111,1.54141,1.54109,1.54141,37000000.0
2007-03-12 18:01:00,1.54161,1.54161,1.54117,1.54122,52200000.0
2007-03-12 18:02:00,1.54126,1.54141,1.54126,1.54134,49400000.0
2007-03-12 18:03:00,1.54117,1.5413,1.5409,1.5409,29400000.0
2007-03-12 18:04:00,1.5412,1.54128,1.54106,1.54108,39600000.0
2007-03-12 18:05:00,1.54123,1.54123,1.5411,1.54116,35600000.0
2007-03-12 18:06:00,1.54106,1.54132,1.54082,1.54094,42000000.0
2007-03-12 18:07:00,1.541,1.541,1.54066,1.54066,41000001.0
2007-03-12 18:08:00,1.54046,1.54076,1.54043,1.54047,44300000.0
2007-03-12 18:09:00,1.54067,1.54082,1.54051,1.54051,47800000.0
2007-03-12 18:10:00,1.54051,1.54067,1.54034,1.54044,40000000.0
2007-03-12 18:11:00,1.54054,1.54071,1.54037,1.54057,42200000.0
2007-03-12 18:12:00,1.54048,1.54055,1.54017,1.54017,25000000.0
2007-03-12 18:13:00,1.5402,1.5405,1.54013,1.54034,37800000.0
2007-03-12 18:14:00,1.53981,1.54124,1.53981,1.5412,30400000.0
2007-03-12 18:15:00,1.54093,1.54111,1.54071,1.54091,44600000.0
2007-03-12 18:16:00,1.54087,1.54096,1.54069,1.54082,30000000.0
2007-03-12 18:17:00,1.54102,1.54109,1.54071,1.54071,41400000.0
2007-03-12 18:18:00,1.5408,1.54107,1.54074,1.54104,35200000.0
2007-03-12 18:19:00,1.54132,1.54132,1.54116,1.54123,35400000.0
2007-03-12 18:20:00,1.54138,1.5416,1.54132,1.54132,49100001.0
2007-03-12 18:21:00,1.54131,1.54131,1.54114,1.54127,51400001.0
2007-03-12 18:22:00,1.54138,1.5416,1.54123,1.54123,29000000.0
2007-03-12 18:23:00,1.54111,1.54167,1.54111,1.54167,33200000.0
2007-03-12 18:24:00,1.54171,1.5418,1.54158,1.5417,38600000.0
2007-03-12 18:25:00,1.54185,1.54195,1.54168,1.5418,24400000.0
2007-03-12 18:26:00,1.54179,1.54185,1.54173,1.54173,43300000.0
2007-03-12 18:27:00,1.54165,1.54199,1.54143,1.54195,52400000.0
2007-03-12 18:28:00,1.5417,1.54191,1.54168,1.54168,32100000.0
2007-03-12 18:29:00,1.54169,1.54177,1.54153,1.54164,39000000.0
2007-03-12 18:30:00,1.54158,1.54172,1.54152,1.54168,34200000.0
2007-03-12 18:31:00,1.5415,1.5415,1.54121,1.54144,42600000.0
2007-03-12 18:32:00,1.54144,1.54144,1.54115,1.54139,33500000.0
2007-03-12 18:33:00,1.54151,1.54154,1.54129,1.54136,51600000.0
2007-03-12 18:34:00,1.54131,1.54149,1.5411,1.54149,51300000.0
2007-03-12 18:35:00,1.54151,1.54157,1.54133,1.54149,33800000.0
2007-03-12 18:36:00,1.5412,1.54138,1.54115,1.54129,48000000.0
2007-03-12 18:37:00,1.54139,1.54141,1.54116,1.54127,29200000.0
2007-03-12 18:38:00,1.54112,1.54137,1.54101,1.54124,26800000.0
2007-03-12 18:39:00,1.541,1.54127,1.541,1.54125,31300000.0
2007-03-12 18:40:00,1.54121,1.54125,1.54097,1.54102,35200000.0
2007-03-12 18:41:00,1.54112,1.5413,1.54103,1.54124,37400000.0
2007-03-12 18:42:00,1.54125,1.54144,1.5411,1.54144,41400000.0
2007-03-12 18:43:00,1.54136,1.54154,1.54125,1.54137,42400000.0
2007-03-12 18:44:00,1.5414,1.5414,1.54115,1.54115,38500000.0
2007-03-12 18:45:00,1.54141,1.54141,1.5411,1.54111,23200000.0
2007-03-12 18:46:00,1.54123,1.54126,1.541,1.541,20400000.0
2007-03-12 18:47:00,1.54108,1.54116,1.54095,1.54101,28200000.0
2007-03-12 18:48:00,1.54094,1.54107,1.54082,1.54094,32800000.0
2007-03-12 18:49:00,1.54095,1.54104,1.54071,1.54085,34100000.0
2007-03-12 18:50:00,1.54102,1.54113,1.54088,1.54103,37400000.0
2007-03-12 18:51:00,1.54092,1.54094,1.54074,1.54076,37600000.0
2007-03-12 18:52:00,1.54066,1.54098,1.54066,1.54068,50800000.0
2007-03-12 18:53:00,1.54067,1.54072,1.54049,1.54049,39800000.0
2007-03-12 18:54:00,1.54062,1.54062,1.54024,1.54059,53600001.0
2007-03-12 18:55:00,1.54041,1.54057,1.54041,1.54049,47600000.0
2007-03-12 18:56:00,1.54033,1.5408,1.54025,1.54025,42300000.0
2007-03-12 18:57:00,1.54061,1.54062,1.54052,1.54058,41100000.0
2007-03-12 18:58:00,1.54058,1.5407,1.54054,1.5406,29900000.0
2007-03-12 18:59:00,1.54077,1.54091,1.54053,1.54087,30600000.0
2007-03-12 19:00:00,1.54093,1.54093,1.54041,1.54065,27800000.0
2007-03-12 19:01:00,1.54092,1.54092,1.54051,1.54067,46000000.0
2007-03-12 19:02:00,1.54076,1.54097,1.54076,1.54097,28000000.0
2007-03-12 19:03:00,1.54089,1.54108,1.54071,1.54103,52200001.0
2007-03-12 19:04:00,1.54108,1.54131,1.54089,1.54109,48000000.0
2007-03-12 19:05:00,1.5411,1.5411,1.54084,1.54094,27900000.0
2007-03-12 19:06:00,1.54107,1.54108,1.54097,1.54107,20600000.0
2007-03-12 19:07:00,1.54091,1.54108,1.54072,1.54108,37900000.0
2007-03-12 19:08:00,1.54081,1.54115,1.54081,1.54105,39800000.0
2007-03-12 19:09:00,1.54126,1.5413,1.54104,1.54104,37400000.0
2007-03-12 19:10:00,1.5411,1.54113,1.54069,1.54069,37000000.0
2007-03-12 19:11:00,1.54087,1.54092,1.54067,1.54082,37600000.0
2007-03-12 19:12:00,1.54066,1.5409,1.54066,1.54085,27800000.0
2007-03-12 19:13:00,1.54089,1.54101,1.54081,1.54094,41900000.0
2007-03-12 19:14:00,1.54075,1.54094,1.54062,1.54094,34200000.0
2007-03-12 19:15:00,1.54082,1.54082,1.54059,1.54079,36200000.0
2007-03-12 19:16:00,1.54062,1.54091,1.54062,1.54071,40000000.0
2007-03-12 19:17:00,1.54069,1.54102,1.54066,1.54098,59000000.0
2007-03-12 19:18:00,1.5411,1.54117,1.5409,1.54107,29300000.0
2007-03-12 19:19:00,1.54125,1.54125,1.54067,1.54113,30400000.0
2007-03-12 19:20:00,1.54098,1.54117,1.54083,1.54105,33600000.0
2007-03-12 19:21:00,1.54089,1.54114,1.54089,1.54102,35400000.0
2007-03-12 19:22:00,1.54109,1.54117,1.54094,1.54107,30300000.0
2007-03-12 19:23:00,1.54098,1.54111,1.54069,1.54111,41800000.0
2007-03-12 19:24:00,1.54103,1.54103,1.54063,1.54083,39400000.0
2007-03-12 19:25:00,1.54093,1.54093,1.5406,1.54071,38500000.0
2007-03-12 19:26:00,1.54047,1.54093,1.54046,1.54078,30900000.0
2007-03-12 19:27:00,1.54079,1.54098,1.54063,1.54098,40000000.0
2007-03-12 19:28:00,1.54074,1.54099,1.54069,1.54099,34600000.0
2007-03-12 19:29:00,1.54084,1.541,1.54057,1.54089,38900000.0
2007-03-12 19:30:00,1.54088,1.54093,1.54065,1.54065,67100000.0
2007-03-12 19:31:00,1.54068,1.54076,1.54058,1.54076,40700000.0
2007-03-12 19:32:00,1.54068,1.5407,1.54047,1.54063,37400000.0
2007-03-12 19:33:00,1.54054,1.5406,1.54025,1.54043,37300000.0
2007-03-12 19:34:00,1.54052,1.54085,1.54052,1.5406,43500000.0
2007-03-12 19:35:00,1.54065,1.54081,1.54034,1.54067,42800000.0
2007-03-12 19:36:00,1.54052,1.54071,1.54037,1.54065,26500000.0
2007-03-12 19:37:00,1.54091,1.54105,1.54062,1.54062,46700000.0
2007-03-12 19:38:00,1.54039,1.54065,1.54036,1.54036,26200000.0
2007-03-12 19:39:00,1.54044,1.5408,1.54025,1.5408,37600000.0
2007-03-12 19:40:00,1.5408,1.54089,1.54069,1.54088,37800000.0
2007-03-12 19:41:00,1.54086,1.54103,1.54078,1.54098,44000001.0
2007-03-12 19:42:00,1.54087,1.54106,1.54077,1.54106,46200000.0
2007-03-12 19:43:00,1.54107,1.54117,1.54078,1.541,35400000.0
2007-03-12 19:44:00,1.54104,1.5411,1.54094,1.54103,37200000.0
2007-03-12 19:45:00,1.54076,1.54092,1.54072,1.54085,38800000.0
2007-03-12 19:46:00,1.54089,1.54099,1.54051,1.54051,47000000.0
2007-03-12 19:47:00,1.54084,1.54103,1.54076,1.54097,40400000.0
2007-03-12 19:48:00,1.54107,1.54107,1.54098,1.54099,44800000.0
2007-03-12 19:49:00,1.54082,1.54093,1.54078,1.54078,39400000.0
2007-03-12 19:50:00,1.54097,1.54097,1.5406,1.54085,37600000.0
2007-03-12 19:51:00,1.54063,1.54097,1.54059,1.54079,57400001.0
2007-03-12 19:52:00,1.5407,1.54092,1.54063,1.54079,14600000.0
2007-03-12 19:53:00,1.54094,1.54118,1.54084,1.54094,38100000.0
2007-03-12 19:54:00,1.54105,1.54119,1.54105,1.54119,37700000.0
2007-03-12 19:55:00,1.54122,1.54141,1.54122,1.54131,37400000.0
2007-03-12 19:56:00,1.54153,1.5419,1.54153,1.54171,39200000.0
2007-03-12 19:57:00,1.54178,1.5419,1.54168,1.5419,69600002.0
2007-03-12 19:58:00,1.54196,1.54224,1.54193,1.5422,30600000.0
2007-03-12 19:59:00,1.54243,1.54257,1.5423,1.5424,27800000.0
2007-03-12 20:00:00,1.54232,1.54259,1.54208,1.54214,40700000.0
2007-03-12 20:01:00,1.54256,1.54256,1.5423,1.54234,47500000.0
2007-03-12 20:02:00,1.54247,1.54249,1.54221,1.54249,49700000.0
2007-03-12 20:03:00,1.54266,1.54278,1.5424,1.54278,28600000.0
2007-03-12 20:04:00,1.5427,1.54281,1.5423,1.54259,65000000.0
2007-03-12 20:05:00,1.54263,1.54284,1.54244,1.54244,34100000.0
2007-03-12 20:06:00,1.54258,1.54271,1.54249,1.54259,28800000.0
2007-03-12 20:07:00,1.5425,1.54273,1.54231,1.5427,39800000.0
2007-03-12 20:08:00,1.54265,1.54265,1.54206,1.54228,52600000.0
2007-03-12 20:09:00,1.54239,1.54244,1.54233,1.54233,28400000.0
2007-03-12 20:10:00,1.54191,1.54245,1.54191,1.54245,38400000.0
2007-03-12 20:11:00,1.54247,1.54247,1.54221,1.54225,22000000.0
2007-03-12 20:12:00,1.54242,1.54242,1.54186,1.54233,42200000.0
2007-03-12 20:13:00,1.54235,1.54235,1.54208,1.54227,31800000.0
2007-03-12 20:14:00,1.5422,1.54227,1.54166,1.54227,36200000.0
2007-03-12 20:15:00,1.54229,1.54229,1.54197,1.54216,41600000.0
2007-03-12 20:16:00,1.54195,1.54206,1.54175,1.54175,33400000.0
2007-03-12 20:17:00,1.54171,1.54196,1.54141,1.54196,39600000.0
2007-03-12 20:18:00,1.54196,1.54202,1.54184,1.54189,42600000.0
2007-03-12 20:19:00,1.54194,1.54194,1.54158,1.54162,57800000.0
2007-03-12 20:20:00,1.54152,1.54152,1.54129,1.54149,29600000.0
2007-03-12 20:21:00,1.5413,1.54145,1.5413,1.54136,41700000.0
2007-03-12 20:22:00,1.54142,1.5416,1.54139,1.5416,42400000.0
2007-03-12 20:23:00,1.54162,1.54167,1.54135,1.54158,46500000.0
2007-03-12 20:24:00,1.54169,1.54169,1.54142,1.54142,24800000.0
2007-03-12 20:25:00,1.54168,1.54168,1.54117,1.54117,42800000.0
2007-03-12 20:26:00,1.54135,1.54135,1.5409,1.54111,39600001.0
2007-03-12 20:27:00,1.54117,1.54117,1.54064,1.5408,60200000.0
2007-03-12 20:28:00,1.541,1.54138,1.541,1.54138,34800001.0
2007-03-12 20:29:00,1.54147,1.54163,1.54108,1.54156,47200000.0
2007-03-12 20:30:00,1.54179,1.54179,1.54156,1.54168,32800000.0
2007-03-12 20:31:00,1.54162,1.54199,1.54133,1.54199,28600000.0
2007-03-12 20:32:00,1.54189,1.54219,1.54164,1.54219,36200000.0
2007-03-12 20:33:00,1.54226,1.54226,1.54208,1.54219,27800000.0
2007-03-12 20:34:00,1.54201,1.54215,1.54186,1.54203,47400000.0
2007-03-12 20:35:00,1.54184,1.54184,1.54159,1.54164,36300000.0
2007-03-12 20:36:00,1.54178,1.54208,1.5417,1.54206,54600000.0
2007-03-12 20:37:00,1.54204,1.54215,1.54189,1.54213,48800000.0
2007-03-12 20:38:00,1.54227,1.54233,1.54209,1.5422,33400000.0
2007-03-12 20:39:00,1.54207,1.54216,1.54162,1.54173,51000000.0
2007-03-12 20:40:00,1.54167,1.54202,1.54167,1.54196,44800000.0
2007-03-12 20:41:00,1.54203,1.54212,1.54163,1.54172,51200000.0
2007-03-12 20:42:00,1.54171,1.54247,1.54148,1.54247,40000000.0
2007-03-12 20:43:00,1.54276,1.54288,1.54275,1.54279,44400000.0
2007-03-12 20:44:00,1.54323,1.54326,1.54283,1.54326,29400000.0
2007-03-12 20:45:00,1.54321,1.54334,1.54303,1.54303,53200000.0
2007-03-12 20:46:00,1.54332,1.54332,1.54315,1.54324,48200000.0
2007-03-12 20:47:00,1.54324,1.54324,1.54285,1.54307,50000000.0
2007-03-12 20:48:00,1.54302,1.54319,1.54297,1.54302,46400000.0
2007-03-12 20:49:00,1.54319,1.54401,1.54319,1.54401,22600000.0
2007-03-12 20:50:00,1.54403,1.54403,1.5437,1.54389,44400000.0
2007-03-12 20:51:00,1.54354,1.54469,1.54354,1.54457,28600001.0
2007-03-12 20:52:00,1.54441,1.54472,1.54426,1.54461,30800000.0
2007-03-12 20:53:00,1.5444,1.54485,1.5444,1.54482,29800000.0
2007-03-12 20:54:00,1.5444,1.54504,1.5444,1.54496,49000000.0
2007-03-12 20:55:00,1.54503,1.54544,1.54489,1.54533,26800000.0
2007-03-12 20:56:00,1.54501,1.54501,1.54467,1.545,32400000.0
2007-03-12 20:57:00,1.54498,1.54498,1.5441,1.5441,39200001.0
2007-03-12 20:58:00,1.54395,1.54401,1.54365,1.54386,56700000.0
2007-03-12 20:59:00,1.54377,1.54383,1.54314,1.54317,43600000.0
2007-03-12 21:00:00,1.54301,1.54316,1.54264,1.543,26700000.0
2007-03-12 21:01:00,1.54317,1.54337,1.54278,1.54278,34000000.0
2007-03-12 21:02:00,1.54323,1.54344,1.54289,1.54321,49700000.0
2007-03-12 21:03:00,1.54294,1.54294,1.54272,1.54272,23800000.0
2007-03-12 21:04:00,1.54306,1.54318,1.543,1.54317,31800000.0
2007-03-12 21:05:00,1.54301,1.54337,1.54301,1.54311,42900000.0
2007-03-12 21:06:00,1.54317,1.54323,1.54301,1.54323,28200000.0
2007-03-12 21:07:00,1.54317,1.54317,1.54291,1.54311,33200000.0
2007-03-12 21:08:00,1.54303,1.54313,1.54287,1.54313,31400000.0
2007-03-12 21:09:00,1.54319,1.54325,1.54303,1.54314,32200000.0
2007-03-12 21:10:00,1.54305,1.54314,1.54288,1.54296,55800001.0
2007-03-12 21:11:00,1.54299,1.54323,1.54276,1.54293,32800000.0
2007-03-12 21:12:00,1.54299,1.54316,1.54282,1.54309,42600000.0
2007-03-12 21:13:00,1.5431,1.54333,1.5431,1.54315,42600000.0
2007-03-12 21:14:00,1.54307,1.54317,1.54289,1.54289,42700000.0
2007-03-12 21:15:00,1.54287,1.54313,1.54287,1.54294,52700000.0
2007-03-12 21:16:00,1.5426,1.54309,1.5426,1.54309,30400000.0
2007-03-12 21:17:00,1.54306,1.54311,1.54273,1.54273,60000001.0
2007-03-12 21:18:00,1.5433,1.5433,1.54279,1.54307,50300000.0
2007-03-12 21:19:00,1.54315,1.54315,1.54295,1.54303,48500000.0
2007-03-12 21:20:00,1.54295,1.54332,1.54295,1.54317,39000000.0
2007-03-12 21:21:00,1.54311,1.54343,1.54311,1.54339,28000000.0
2007-03-12 21:22:00,1.54291,1.54339,1.54291,1.54303,43200000.0
2007-03-12 21:23:00,1.54293,1.54318,1.54256,1.54256,37400000.0
2007-03-12 21:24:00,1.54288,1.54339,1.54276,1.54305,54000000.0
2007-03-12 21:25:00,1.54324,1.54334,1.54278,1.54278,31000000.0
2007-03-12 21:26:00,1.54311,1.5433,1.54308,1.54308,18000000.0
2007-03-12 21:27:00,1.54317,1.54318,1.54306,1.54306,35800001.0
2007-03-12 21:28:00,1.54307,1.54332,1.54307,1.54332,15800000.0
2007-03-12 21:29:00,1.54339,1.54339,1.54309,1.54312,45400000.0
2007-03-12 21:30:00,1.54306,1.54311,1.5429,1.54296,40000000.0
2007-03-12 21:31:00,1.54294,1.54294,1.54269,1.54289,33000000.0
2007-03-12 21:32:00,1.54287,1.54297,1.54286,1.54293,43500000.0
2007-03-12 21:33:00,1.54305,1.54314,1.54288,1.54302,38100000.0
2007-03-12 21:34:00,1.54302,1.54304,1.54296,1.54304,49700000.0
2007-03-12 21:35:00,1.54302,1.54312,1.54274,1.54312,33800000.0
2007-03-12 21:36:00,1.54319,1.54319,1.54282,1.54312,31800000.0
2007-03-12 21:37:00,1.54311,1.54318,1.54303,1.54317,28400000.0
2007-03-12 21:38:00,1.54317,1.54317,1.54302,1.54313,27000000.0
2007-03-12 21:39:00,1.5429,1.54332,1.5429,1.54332,52600001.0
2007-03-12 21:40:00,1.5432,1.54334,1.5432,1.5433,28400000.0
2007-03-12 21:41:00,1.54328,1.54343,1.54321,1.54333,35000000.0
2007-03-12 21:42:00,1.54331,1.54337,1.54297,1.54297,28600000.0
2007-03-12 21:43:00,1.54323,1.54338,1.54311,1.54337,40000000.0
2007-03-12 21:44:00,1.54324,1.54342,1.54312,1.54319,30600000.0
2007-03-12 21:45:00,1.54317,1.54325,1.54316,1.54322,41000000.0
2007-03-12 21:46:00,1.5433,1.54338,1.54298,1.54311,53800001.0
2007-03-12 21:47:00,1.54297,1.54319,1.5429,1.54297,27000000.0
2007-03-12 21:48:00,1.54292,1.54292,1.54258,1.5427,41000000.0
2007-03-12 21:49:00,1.54276,1.5429,1.5427,1.5429,30800001.0
2007-03-12 21:50:00,1.54306,1.54312,1.54298,1.54303,46700000.0
2007-03-12 21:51:00,1.543,1.54327,1.543,1.5431,44200000.0
2007-03-12 21:52:00,1.54297,1.54322,1.54287,1.54303,43400000.0
2007-03-12 21:53:00,1.54299,1.54317,1.54299,1.54304,30600000.0
2007-03-12 21:54:00,1.54302,1.54333,1.54294,1.54306,55100000.0
2007-03-12 21:55:00,1.54297,1.54307,1.5429,1.54307,46600000.0
2007-03-12 21:56:00,1.54306,1.54325,1.54306,1.54317,43100000.0
2007-03-12 21:57:00,1.54316,1.54348,1.54301,1.54346,45000001.0
2007-03-12 21:58:00,1.54332,1.54345,1.54327,1.54327,28800000.0
2007-03-12 21:59:00,1.54327,1.54345,1.54299,1.54299,35200000.0
2007-03-12 22:00:00,1.54313,1.54324,1.54306,1.5432,39600000.0
2007-03-12 22:01:00,1.54301,1.54312,1.54281,1.54297,65800000.0
2007-03-12 22:02:00,1.54296,1.54296,1.5427,1.54273,44000000.0
2007-03-12 22:03:00,1.54298,1.54313,1.54287,1.54313,34000000.0
2007-03-12 22:04:00,1.54298,1.54298,1.54252,1.54295,19600000.0
2007-03-12 22:05:00,1.54309,1.54314,1.54287,1.54314,38400000.0
2007-03-12 22:06:00,1.54311,1.54315,1.54278,1.54315,46800000.0
2007-03-12 22:07:00,1.54318,1.54337,1.54308,1.54316,41200000.0
2007-03-12 22:08:00,1.54299,1.54353,1.54299,1.54353,38000000.0
2007-03-12 22:09:00,1.54339,1.54374,1.54324,1.54355,45600001.0
2007-03-12 22:10:00,1.54356,1.54375,1.54351,1.54369,50300000.0
2007-03-12 22:11:00,1.54367,1.54384,1.54356,1.54356,37200001.0
2007-03-12 22:12:00,1.54371,1.54372,1.5435,1.5435,39400000.0
2007-03-12 22:13:00,1.54368,1.54394,1.54368,1.54386,32600000.0
2007-03-12 22:14:00,1.54375,1.54394,1.54365,1.54365,47000000.0
2007-03-12 22:15:00,1.54379,1.54386,1.54355,1.54361,30800000.0
2007-03-12 22:16:00,1.54358,1.54384,1.54358,1.54359,37800000.0
2007-03-12 22:17:00,1.54373,1.54376,1.54347,1.5436,25800000.0
2007-03-12 22:18:00,1.54368,1.54377,1.54364,1.54372,40100000.0
2007-03-12 22:19:00,1.54367,1.54377,1.54357,1.54357,41200000.0
2007-03-12 22:20:00,1.54356,1.54367,1.5434,1.5436,55400000.0
2007-03-12 22:21:00,1.54349,1.54374,1.5432,1.54362,40900000.0
2007-03-12 22:22:00,1.54395,1.54398,1.54377,1.54377,53400000.0
2007-03-12 22:23:00,1.54388,1.54394,1.54374,1.54374,17300000.0
2007-03-12 22:24:00,1.54386,1.54391,1.54366,1.54386,34100000.0
2007-03-12 22:25:00,1.54376,1.54386,1.54366,1.54381,36800000.0
2007-03-12 22:26:00,1.5436,1.54397,1.5436,1.54397,32600000.0
2007-03-12 22:27:00,1.54394,1.54423,1.54375,1.54396,28000000.0
2007-03-12 22:28:00,1.54358,1.54406,1.54358,1.54406,45800000.0
2007-03-12 22:29:00,1.54417,1.54423,1.54392,1.54399,39100000.0
2007-03-12 22:30:00,1.5443,1.5443,1.54399,1.54399,30900000.0
2007-03-12 22:31:00,1.54431,1.54442,1.54373,1.54435,34200001.0
2007-03-12 22:32:00,1.54427,1.54442,1.54419,1.54429,45200000.0
2007-03-12 22:33:00,1.54421,1.54439,1.54401,1.54407,42000000.0
2007-03-12 22:34:00,1.54396,1.54412,1.54371,1.54398,53700000.0
2007-03-12 22:35:00,1.54413,1.54421,1.544,1.544,31800000.0
2007-03-12 22:36:00,1.54384,1.5439,1.54324,1.54324,65600001.0
2007-03-12 22:37:00,1.54378,1.54393,1.54373,1.54393,55800001.0
2007-03-12 22:38:00,1.54392,1.54437,1.54392,1.54437,41000000.0
2007-03-12 22:39:00,1.54425,1.54435,1.54409,1.54414,24400000.0
2007-03-12 22:40:00,1.54411,1.54411,1.54366,1.54366,43000000.0
2007-03-12 22:41:00,1.54397,1.54421,1.54397,1.54421,53000001.0
2007-03-12 22:42:00,1.54434,1.54434,1.54399,1.54407,25800000.0
2007-03-12 22:43:00,1.54396,1.544,1.54382,1.54399,23400000.0
2007-03-12 22:44:00,1.54379,1.54392,1.54361,1.54392,30800000.0
2007-03-12 22:45:00,1.54385,1.54387,1.5436,1.54387,25600000.0
2007-03-12 22:46:00,1.54387,1.54405,1.54384,1.54385,18600000.0
2007-03-12 22:47:00,1.54393,1.54395,1.54375,1.54385,31600000.0
2007-03-12 22:48:00,1.54388,1.54445,1.54388,1.54445,39500000.0
2007-03-12 22:49:00,1.54439,1.54455,1.54409,1.54426,30600000.0
2007-03-12 22:50:00,1.5443,1.54449,1.54427,1.54427,15000000.0
2007-03-12 22:51:00,1.54447,1.54453,1.54434,1.54444,27900000.0
2007-03-12 22:52:00,1.54438,1.54438,1.54402,1.5441,32200000.0
2007-03-12 22:53:00,1.54422,1.54438,1.544,1.54437,48100000.0
2007-03-12 22:54:00,1.5444,1.5446,1.5444,1.54456,32800000.0
2007-03-12 22:55:00,1.54503,1.54525,1.54503,1.54503,27800000.0
2007-03-12 22:56:00,1.5452,1.5454,1.54519,1.54533,25800000.0
2007-03-12 22:57:00,1.54518,1.54518,1.54463,1.54463,37400000.0
2007-03-12 22:58:00,1.54532,1.54532,1.54477,1.54477,48500000.0
2007-03-12 22:59:00,1.54492,1.5451,1.54477,1.54502,31600000.0
2007-03-12 23:00:00,1.54515,1.54534,1.54494,1.54494,37200001.0
2007-03-12 23:01:00,1.54526,1.54531,1.54474,1.54531,39200000.0
2007-03-12 23:02:00,1.54515,1.54525,1.54507,1.54507,29200000.0
2007-03-12 23:03:00,1.54549,1.54553,1.54537,1.5454,35400000.0
2007-03-12 23:04:00,1.54516,1.54516,1.54478,1.54505,36300000.0
2007-03-12 23:05:00,1.54505,1.54544,1.54504,1.54544,58600001.0
2007-03-12 23:06:00,1.5453,1.5456,1.54504,1.54538,40000000.0
2007-03-12 23:07:00,1.54527,1.54565,1.54527,1.54556,32800000.0
2007-03-12 23:08:00,1.54561,1.54573,1.54545,1.54551,32400000.0
2007-03-12 23:09:00,1.54564,1.54578,1.54554,1.54554,45000000.0
2007-03-12 23:10:00,1.54545,1.54563,1.54527,1.54547,44600000.0
2007-03-12 23:11:00,1.54543,1.54558,1.54535,1.54535,40800000.0
2007-03-12 23:12:00,1.54549,1.54549,1.54524,1.54538,30400000.0
2007-03-12 23:13:00,1.54469,1.54534,1.54469,1.54526,22000000.0
2007-03-12 23:14:00,1.54545,1.54545,1.5451,1.5451,35400000.0
2007-03-12 23:15:00,1.54506,1.54509,1.54438,1.54496,83000000.0
2007-03-12 23:16:00,1.5451,1.54529,1.54497,1.54497,43600000.0
2007-03-12 23:17:00,1.5449,1.54507,1.54485,1.54498,37600000.0
2007-03-12 23:18:00,1.54508,1.54508,1.54459,1.54492,39200000.0
2007-03-12 23:19:00,1.54504,1.54527,1.54503,1.54514,54200000.0
2007-03-12 23:20:00,1.54524,1.54534,1.54463,1.54515,30300000.0
2007-03-12 23:21:00,1.54519,1.5454,1.5451,1.5452,37700000.0
2007-03-12 23:22:00,1.54533,1.54544,1.54507,1.54537,41100000.0
2007-03-12 23:23:00,1.5454,1.5454,1.5452,1.5452,40700000.0
2007-03-12 23:24:00,1.5452,1.54541,1.54515,1.54516,40700000.0
2007-03-12 23:25:00,1.5452,1.5453,1.5452,1.5452,35000000.0
2007-03-12 23:26:00,1.54557,1.54569,1.54543,1.54566,35000000.0
2007-03-12 23:27:00,1.54535,1.54556,1.54533,1.54542,30400000.0
2007-03-12 23:28:00,1.54541,1.54545,1.54498,1.54498,34600000.0
2007-03-12 23:29:00,1.54532,1.54557,1.5452,1.54529,60000000.0
2007-03-12 23:30:00,1.54518,1.54553,1.54518,1.5455,36600000.0
2007-03-12 23:31:00,1.54541,1.54549,1.54511,1.54549,38000000.0
2007-03-12 23:32:00,1.54513,1.54541,1.54513,1.54525,46800000.0
2007-03-12 23:33:00,1.54535,1.54557,1.54532,1.54551,39800000.0
2007-03-12 23:34:00,1.54582,1.54596,1.54557,1.54557,44400000.0
2007-03-12 23:35:00,1.54595,1.54595,1.54575,1.54585,32900000.0
2007-03-12 23:36:00,1.5444,1.5445,1.5444,1.5445,23000000.0
2007-03-12 23:37:00,1.54598,1.546,1.5459,1.54598,23000000.0
2007-03-12 23:38:00,1.54598,1.54606,1.5459,1.54605,47600000.0
2007-03-12 23:39:00,1.54588,1.54598,1.54583,1.54593,55200000.0
2007-03-12 23:40:00,1.54609,1.54609,1.54554,1.54554,36200000.0
2007-03-12 23:41:00,1.54574,1.5458,1.54516,1.54516,35200000.0
2007-03-12 23:42:00,1.54565,1.54565,1.54541,1.54555,23000000.0
2007-03-12 23:43:00,1.54568,1.5457,1.54518,1.54557,49900001.0
2007-03-12 23:44:00,1.54566,1.54566,1.54546,1.54557,28800000.0
2007-03-12 23:45:00,1.54546,1.54569,1.54526,1.54549,59100000.0
2007-03-12 23:48:00,1.5446,1.5447,1.5446,1.5447,31600000.0
2007-03-12 23:49:00,1.54567,1.54578,1.54541,1.54562,31600000.0
2007-03-12 23:50:00,1.54557,1.54568,1.5453,1.54546,42500000.0
2007-03-12 23:51:00,1.54574,1.54582,1.54556,1.54572,52900000.0
2007-03-12 23:52:00,1.54567,1.54568,1.54533,1.54564,34400000.0
2007-03-12 23:53:00,1.5459,1.54596,1.54569,1.54596,61200000.0
2007-03-12 23:54:00,1.54591,1.54604,1.5453,1.5453,52800001.0
2007-03-12 23:55:00,1.54577,1.54591,1.54556,1.54571,40000000.0
2007-03-12 23:56:00,1.54583,1.54587,1.54561,1.54571,40800000.0
2007-03-12 23:57:00,1.54578,1.54615,1.54578,1.54615,30600000.0
2007-03-12 23:58:00,1.54609,1.54618,1.54577,1.54606,40200000.0
2007-03-12 23:59:00,1.54594,1.54594,1.54548,1.54558,54800001.0
2007-03-13 00:00:00,1.5458,1.54583,1.54567,1.54568,43600000.0
2007-03-13 00:01:00,1.54568,1.54568,1.54533,1.54556,46800001.0
2007-03-13 00:02:00,1.54555,1.54577,1.54518,1.54555,47000000.0
2007-03-13 00:03:00,1.54542,1.54564,1.5454,1.54546,48100000.0
2007-03-13 00:04:00,1.54532,1.54539,1.54531,1.54531,27400000.0
2007-03-13 00:05:00,1.5454,1.54555,1.54531,1.54531,28600000.0
2007-03-13 00:06:00,1.54542,1.54565,1.54538,1.54552,30100000.0
2007-03-13 00:07:00,1.5454,1.5455,1.54528,1.5454,35400000.0
2007-03-13 00:08:00,1.54536,1.54552,1.54526,1.54552,67000000.0
2007-03-13 00:09:00,1.54538,1.54553,1.54526,1.54533,35000000.0
2007-03-13 00:10:00,1.54551,1.54551,1.54536,1.54546,35800000.0
2007-03-13 00:11:00,1.54568,1.54575,1.54542,1.54558,35000000.0
2007-03-13 00:12:00,1.54557,1.54561,1.54542,1.54542,28400000.0
2007-03-13 00:13:00,1.54553,1.54572,1.54517,1.54572,28600000.0
2007-03-13 00:14:00,1.54568,1.54582,1.54554,1.54582,30600000.0
2007-03-13 00:15:00,1.54559,1.54574,1.54559,1.54559,20600000.0
2007-03-13 00:16:00,1.54571,1.54577,1.54551,1.54551,44200001.0
2007-03-13 00:17:00,1.54549,1.54567,1.54545,1.54554,29900000.0
2007-03-13 00:18:00,1.5456,1.5456,1.54533,1.54533,34200000.0
2007-03-13 00:19:00,1.54544,1.54559,1.54531,1.54559,25200000.0
2007-03-13 00:20:00,1.54563,1.54563,1.54517,1.54517,30200000.0
2007-03-13 00:21:00,1.54559,1.54559,1.54539,1.54543,25000000.0
2007-03-13 00:22:00,1.5451,1.54532,1.5451,1.54532,25600000.0
2007-03-13 00:23:00,1.54531,1.54537,1.54476,1.54522,60700001.0
2007-03-13 00:24:00,1.54534,1.54534,1.54507,1.54512,43000000.0
2007-03-13 00:25:00,1.54494,1.54525,1.5449,1.54519,52500000.0
2007-03-13 00:26:00,1.54506,1.54518,1.54485,1.54512,35500000.0
2007-03-13 00:27:00,1.54488,1.54488,1.54467,1.5447,23000000.0
2007-03-13 00:28:00,1.54484,1.54501,1.54469,1.54501,71200000.0
2007-03-13 00:29:00,1.54496,1.54497,1.54445,1.54445,41400000.0
2007-03-13 00:30:00,1.54415,1.54469,1.54415,1.54444,47200000.0
2007-03-13 00:31:00,1.54486,1.54486,1.54388,1.54388,21400000.0
2007-03-13 00:32:00,1.54381,1.54389,1.54359,1.54363,30000000.0
2007-03-13 00:33:00,1.54386,1.54389,1.54349,1.54389,32600000.0
2007-03-13 00:34:00,1.5438,1.54396,1.54354,1.54354,26100000.0
2007-03-13 00:35:00,1.54403,1.54469,1.54384,1.54469,45500001.0
2007-03-13 00:36:00,1.5449,1.5449,1.54464,1.54464,42800000.0
2007-03-13 00:37:00,1.54466,1.54466,1.54451,1.54451,20800000.0
2007-03-13 00:38:00,1.54465,1.54495,1.54465,1.54492,39600000.0
2007-03-13 00:39:00,1.5451,1.54522,1.54495,1.54506,38800000.0
2007-03-13 00:40:00,1.54506,1.54513,1.54494,1.54502,31000000.0
2007-03-13 00:41:00,1.54492,1.54492,1.54463,1.54481,39400000.0
2007-03-13 00:42:00,1.54467,1.54483,1.54466,1.54483,51200001.0
2007-03-13 00:43:00,1.54457,1.54488,1.54425,1.54488,30400000.0
2007-03-13 00:44:00,1.54492,1.54492,1.54477,1.54483,36100000.0
2007-03-13 00:45:00,1.54488,1.54495,1.54474,1.54479,25000000.0
2007-03-13 00:46:00,1.54486,1.54493,1.54476,1.5449,34400000.0
2007-03-13 00:47:00,1.54479,1.54484,1.54465,1.54472,28400000.0
2007-03-13 00:48:00,1.54444,1.54481,1.54444,1.54464,23600000.0
2007-03-13 00:49:00,1.5448,1.54486,1.54457,1.54478,53100000.0
2007-03-13 00:50:00,1.54498,1.54528,1.54498,1.5452,30000000.0
2007-03-13 00:51:00,1.54513,1.54523,1.54501,1.54518,54200000.0
2007-03-13 00:52:00,1.54503,1.54518,1.54498,1.54518,25400000.0
2007-03-13 00:53:00,1.54495,1.54508,1.54485,1.54508,31400000.0
2007-03-13 00:54:00,1.54464,1.5451,1.54464,1.5451,41700000.0
2007-03-13 00:55:00,1.54521,1.54528,1.54492,1.54525,30600000.0
2007-03-13 00:56:00,1.54511,1.54512,1.54485,1.54489,70000002.0
2007-03-13 00:57:00,1.54503,1.54507,1.54478,1.54478,31800000.0
2007-03-13 00:58:00,1.54486,1.54486,1.54452,1.54452,32600000.0
2007-03-13 00:59:00,1.54475,1.54475,1.54465,1.54472,39500000.0
2007-03-13 01:00:00,1.54464,1.54468,1.54445,1.54451,41400000.0
2007-03-13 01:01:00,1.54456,1.54477,1.5445,1.54463,42400000.0
2007-03-13 01:02:00,1.54471,1.54471,1.54422,1.54422,34000000.0
2007-03-13 01:03:00,1.54468,1.5447,1.54441,1.54458,42000000.0
2007-03-13 01:04:00,1.5446,1.54471,1.54458,1.5446,40600001.0
2007-03-13 01:05:00,1.54469,1.54475,1.54455,1.5446,31200000.0
2007-03-13 01:06:00,1.5447,1.5447,1.54442,1.54462,56500000.0
2007-03-13 01:07:00,1.54456,1.54461,1.54433,1.54444,20400000.0
2007-03-13 01:08:00,1.54466,1.54522,1.54466,1.54478,35700000.0
2007-03-13 01:09:00,1.54513,1.54513,1.54494,1.5451,23600000.0
2007-03-13 01:10:00,1.54511,1.5452,1.54478,1.54506,29800000.0
2007-03-13 01:11:00,1.54498,1.54513,1.54495,1.54513,32400000.0
2007-03-13 01:12:00,1.54482,1.54487,1.54447,1.54466,36500000.0
2007-03-13 01:13:00,1.54492,1.54512,1.54474,1.54512,37600000.0
2007-03-13 01:14:00,1.54499,1.5452,1.54489,1.54513,26000000.0
2007-03-13 01:15:00,1.54513,1.54513,1.54481,1.54493,30800000.0
2007-03-13 01:16:00,1.54488,1.5449,1.54452,1.5449,91900000.0
2007-03-13 01:17:00,1.5449,1.5449,1.54472,1.54473,26800000.0
2007-03-13 01:18:00,1.5449,1.54506,1.54459,1.54487,33200000.0
2007-03-13 01:19:00,1.54466,1.54489,1.54461,1.54469,43900000.0
2007-03-13 01:20:00,1.54477,1.54504,1.54432,1.54504,26800000.0
2007-03-13 01:21:00,1.54508,1.5455,1.54508,1.54515,44100000.0
2007-03-13 01:22:00,1.5453,1.54541,1.54511,1.54529,42100000.0
2007-03-13 01:23:00,1.54512,1.54521,1.54458,1.54458,46600000.0
2007-03-13 01:24:00,1.54468,1.54468,1.5444,1.5444,24200000.0
2007-03-13 01:25:00,1.54422,1.54442,1.54395,1.5443,54400000.0
2007-03-13 01:26:00,1.54424,1.54436,1.54419,1.5443,38000000.0
2007-03-13 01:27:00,1.54432,1.5444,1.54417,1.5444,38300000.0
2007-03-13 01:28:00,1.54424,1.54438,1.544,1.54427,58800001.0
2007-03-13 01:29:00,1.54423,1.54427,1.54407,1.5442,25600000.0
2007-03-13 01:30:00,1.54428,1.54435,1.54388,1.54412,43200000.0
2007-03-13 01:31:00,1.54394,1.54411,1.54388,1.54409,32400000.0
2007-03-13 01:32:00,1.54398,1.54415,1.5438,1.54389,39300000.0
2007-03-13 01:33:00,1.54394,1.54413,1.54388,1.54413,38400000.0
2007-03-13 01:34:00,1.54413,1.54413,1.54371,1.54401,30600000.0
2007-03-13 01:35:00,1.54399,1.54411,1.54373,1.54373,58700000.0
2007-03-13 01:36:00,1.54403,1.54416,1.54392,1.54392,43700000.0
2007-03-13 01:37:00,1.54392,1.54411,1.54372,1.54396,40400000.0
2007-03-13 01:38:00,1.54388,1.54404,1.54379,1.54404,31300000.0
2007-03-13 01:39:00,1.5439,1.54404,1.54362,1.54398,40700000.0
2007-03-13 01:40:00,1.54398,1.54408,1.54393,1.544,42000000.0
2007-03-13 01:41:00,1.54397,1.54439,1.54393,1.54418,58800000.0
2007-03-13 01:42:00,1.54428,1.54442,1.54407,1.54428,40200000.0
2007-03-13 01:43:00,1.54419,1.54433,1.54373,1.54425,27600000.0
2007-03-13 01:44:00,1.54439,1.54455,1.54418,1.54444,33000000.0
2007-03-13 01:45:00,1.54437,1.54452,1.54425,1.54452,50500000.0
2007-03-13 01:46:00,1.54453,1.54464,1.54429,1.54438,31600000.0
2007-03-13 01:47:00,1.54447,1.54462,1.54434,1.54434,28900000.0
2007-03-13 01:48:00,1.54454,1.54457,1.54395,1.54395,42400000.0
2007-03-13 01:49:00,1.54426,1.54436,1.54365,1.54409,33200000.0
2007-03-13 01:50:00,1.54418,1.54462,1.54393,1.54462,30200000.0
2007-03-13 01:51:00,1.54458,1.54458,1.54426,1.54433,35400000.0
2007-03-13 01:52:00,1.54459,1.54472,1.54445,1.54445,24400000.0
2007-03-13 01:53:00,1.54461,1.54462,1.54448,1.54453,43800000.0
2007-03-13 01:54:00,1.54453,1.54463,1.54439,1.54439,41100000.0
2007-03-13 01:55:00,1.54433,1.54469,1.54427,1.54427,49400000.0
2007-03-13 01:56:00,1.54422,1.54447,1.54421,1.5443,39800000.0
2007-03-13 01:57:00,1.54438,1.5445,1.5443,1.54431,30400000.0
2007-03-13 01:58:00,1.54394,1.54408,1.54362,1.54375,37200000.0
2007-03-13 01:59:00,1.54401,1.54414,1.54401,1.54411,42400000.0
2007-03-13 02:00:00,1.54387,1.54422,1.54387,1.54398,54200000.0
2007-03-13 02:01:00,1.54347,1.54347,1.54326,1.54332,58300000.0
2007-03-13 02:02:00,1.54342,1.54397,1.54342,1.54358,95400000.0
2007-03-13 02:03:00,1.54359,1.54371,1.54352,1.54356,82300000.0
2007-03-13 02:04:00,1.54347,1.54353,1.54347,1.54348,53000000.0
2007-03-13 02:05:00,1.54354,1.54361,1.54341,1.54352,61200000.0
2007-03-13 02:06:00,1.54369,1.54389,1.5433,1.5436,104200000.0
2007-03-13 02:07:00,1.54357,1.54357,1.5431,1.5434,191800001.0
2007-03-13 02:08:00,1.5434,1.54353,1.5434,1.54348,54200000.0
2007-03-13 02:09:00,1.54332,1.54363,1.54322,1.54352,192500000.0
2007-03-13 02:10:00,1.54341,1.54382,1.54324,1.5433,110700000.0
2007-03-13 02:11:00,1.54344,1.5436,1.54344,1.5436,31600000.0
2007-03-13 02:12:00,1.54354,1.54363,1.5435,1.54363,58800000.0
2007-03-13 02:13:00,1.54363,1.54366,1.54355,1.54362,50500000.0
2007-03-13 02:14:00,1.54385,1.54404,1.54358,1.54378,149200000.0
2007-03-13 02:15:00,1.54351,1.54351,1.54323,1.5433,200900000.0
2007-03-13 02:16:00,1.54358,1.54393,1.54347,1.54393,53900000.0
2007-03-13 02:17:00,1.54366,1.54413,1.54333,1.54359,183100000.0
2007-03-13 02:18:00,1.5437,1.54402,1.5433,1.54364,34200000.0
2007-03-13 02:19:00,1.54374,1.54395,1.54356,1.54361,65300001.0
2007-03-13 02:20:00,1.54377,1.54391,1.54367,1.5437,43500000.0
2007-03-13 02:21:00,1.54353,1.54379,1.54339,1.54379,64900000.0
2007-03-13 02:22:00,1.54348,1.54353,1.54344,1.54353,35800000.0
2007-03-13 02:23:00,1.54383,1.54396,1.54368,1.54368,39500000.0
2007-03-13 02:24:00,1.54361,1.54381,1.54353,1.54381,36100000.0
2007-03-13 02:25:00,1.54376,1.54395,1.54369,1.54377,152600002.0
2007-03-13 02:26:00,1.54362,1.54424,1.54362,1.54407,69600000.0
2007-03-13 02:27:00,1.54397,1.54397,1.54372,1.54374,57200000.0
2007-03-13 02:28:00,1.54394,1.544,1.54371,1.54371,49200000.0
2007-03-13 02:29:00,1.54376,1.54376,1.54334,1.54368,49200000.0
2007-03-13 02:30:00,1.54384,1.54401,1.54375,1.54387,53300000.0
2007-03-13 02:31:00,1.54357,1.54374,1.54344,1.54354,52600000.0
2007-03-13 02:32:00,1.54397,1.54434,1.54393,1.5442,23600000.0
2007-03-13 02:33:00,1.54381,1.54392,1.5436,1.5439,224500001.0
2007-03-13 02:34:00,1.54422,1.54422,1.54387,1.5439,38800000.0
2007-03-13 02:35:00,1.54392,1.54435,1.54378,1.54378,71200000.0
2007-03-13 02:36:00,1.54391,1.54411,1.54381,1.54411,37000000.0
2007-03-13 02:37:00,1.54397,1.54407,1.54395,1.544,116100000.0
2007-03-13 02:38:00,1.54415,1.5442,1.544,1.54406,57300000.0
2007-03-13 02:39:00,1.54419,1.54425,1.54407,1.54425,34800000.0
2007-03-13 02:40:00,1.54436,1.54448,1.54428,1.54432,31200000.0
2007-03-13 02:41:00,1.54424,1.54448,1.54408,1.54408,31000000.0
2007-03-13 02:42:00,1.54413,1.54415,1.54407,1.54408,44700000.0
2007-03-13 02:43:00,1.54407,1.54417,1.54407,1.54417,44800000.0
2007-03-13 02:44:00,1.54425,1.54429,1.54405,1.54423,32800000.0
2007-03-13 02:45:00,1.54375,1.54395,1.54369,1.54387,35200000.0
2007-03-13 02:46:00,1.54385,1.5441,1.54385,1.54398,179200000.0
2007-03-13 02:47:00,1.54432,1.54449,1.54377,1.54433,228600000.0
2007-03-13 02:48:00,1.54449,1.54466,1.54436,1.54462,101700000.0
2007-03-13 02:49:00,1.54456,1.54487,1.54439,1.54443,63000000.0
2007-03-13 02:50:00,1.5446,1.54472,1.54426,1.54461,91700001.0
2007-03-13 02:51:00,1.54407,1.54421,1.54391,1.54409,67400000.0
2007-03-13 02:52:00,1.54418,1.54418,1.54396,1.54399,28000000.0
2007-03-13 02:53:00,1.5441,1.5441,1.54367,1.54384,24600000.0
2007-03-13 02:54:00,1.54383,1.54396,1.54366,1.54376,41100000.0
2007-03-13 02:55:00,1.54379,1.54379,1.54328,1.54335,26500000.0
2007-03-13 02:56:00,1.54326,1.54338,1.54319,1.54327,51400000.0
2007-03-13 02:57:00,1.5433,1.54333,1.54316,1.54327,41800000.0
2007-03-13 02:58:00,1.5432,1.54336,1.5432,1.54331,67800001.0
2007-03-13 02:59:00,1.54327,1.54341,1.54325,1.54325,45000000.0
2007-03-13 03:00:00,1.5431,1.54326,1.54305,1.54323,144500000.0
2007-03-13 03:01:00,1.54318,1.5432,1.54308,1.5432,41400000.0
2007-03-13 03:02:00,1.54311,1.54311,1.54294,1.54303,40500000.0
2007-03-13 03:03:00,1.54313,1.54323,1.5431,1.54323,56800000.0
2007-03-13 03:04:00,1.5431,1.54357,1.54287,1.54287,54200001.0
2007-03-13 03:05:00,1.54296,1.54321,1.54293,1.54303,62300000.0
2007-03-13 03:06:00,1.54301,1.54304,1.5429,1.54299,66000000.0
2007-03-13 03:07:00,1.54291,1.54326,1.54278,1.54307,111700001.0
2007-03-13 03:08:00,1.54303,1.54303,1.54252,1.54259,82400000.0
2007-03-13 03:09:00,1.54296,1.54311,1.5427,1.54311,51600000.0
2007-03-13 03:10:00,1.54265,1.54312,1.54265,1.54312,40400000.0
2007-03-13 03:11:00,1.54284,1.543,1.54281,1.543,27200000.0
2007-03-13 03:12:00,1.54335,1.54341,1.54297,1.54307,38100000.0
2007-03-13 03:13:00,1.54277,1.54323,1.54277,1.54309,34200000.0
2007-03-13 03:14:00,1.54306,1.54318,1.54267,1.54318,47000000.0
2007-03-13 03:15:00,1.54301,1.54338,1.54301,1.54323,42200000.0
2007-03-13 03:16:00,1.54323,1.54328,1.54297,1.54321,28100000.0
2007-03-13 03:17:00,1.5432,1.54324,1.54278,1.54319,42000000.0
2007-03-13 03:18:00,1.54305,1.54316,1.54276,1.54316,34600001.0
2007-03-13 03:19:00,1.5432,1.5433,1.54296,1.5433,18200000.0
2007-03-13 03:20:00,1.54293,1.54345,1.54293,1.54322,37800000.0
2007-03-13 03:21:00,1.54294,1.54296,1.54292,1.54295,35600000.0
2007-03-13 03:22:00,1.54298,1.54303,1.54292,1.54296,66700000.0
2007-03-13 03:23:00,1.54302,1.54318,1.54297,1.543,65300000.0
2007-03-13 03:24:00,1.54304,1.54314,1.54299,1.54299,58800000.0
2007-03-13 03:25:00,1.54349,1.54349,1.54295,1.54297,21000000.0
2007-03-13 03:26:00,1.54284,1.54296,1.54272,1.54286,108800000.0
2007-03-13 03:27:00,1.54288,1.54299,1.54281,1.54291,127500002.0
2007-03-13 03:28:00,1.54301,1.54306,1.54295,1.54301,46600000.0
2007-03-13 03:29:00,1.543,1.543,1.54289,1.54297,49800000.0
2007-03-13 03:30:00,1.54296,1.54304,1.5429,1.54304,48000000.0
2007-03-13 03:31:00,1.54293,1.54323,1.54293,1.54323,24600000.0
2007-03-13 03:32:00,1.54315,1.54338,1.54308,1.54323,45900000.0
2007-03-13 03:33:00,1.54306,1.54319,1.54306,1.54312,42600000.0
2007-03-13 03:34:00,1.54338,1.54347,1.54308,1.54308,35500000.0
2007-03-13 03:35:00,1.54321,1.54332,1.5431,1.54321,100300000.0
2007-03-13 03:36:00,1.54323,1.54355,1.54306,1.54348,41900000.0
2007-03-13 03:37:00,1.54345,1.54367,1.54332,1.54359,44400001.0
2007-03-13 03:38:00,1.54362,1.54374,1.54346,1.54366,42400000.0
2007-03-13 03:39:00,1.54321,1.54321,1.54302,1.54312,53000000.0
2007-03-13 03:40:00,1.54315,1.54387,1.54315,1.54341,129800000.0
2007-03-13 03:41:00,1.5433,1.54351,1.5433,1.54346,57000000.0
2007-03-13 03:42:00,1.54367,1.54377,1.54352,1.54377,90600000.0
2007-03-13 03:43:00,1.54369,1.54372,1.54361,1.54372,20800000.0
2007-03-13 03:44:00,1.54352,1.5437,1.54344,1.54359,27800000.0
2007-03-13 03:45:00,1.54351,1.54398,1.54344,1.54398,36000000.0
2007-03-13 03:46:00,1.54371,1.54378,1.54354,1.54354,33400000.0
2007-03-13 03:47:00,1.54355,1.54373,1.54355,1.54357,48700000.0
2007-03-13 03:48:00,1.54389,1.54393,1.54365,1.54381,29600000.0
2007-03-13 03:49:00,1.54394,1.54394,1.54362,1.54362,51000001.0
2007-03-13 03:50:00,1.54377,1.54378,1.54343,1.54352,96200000.0
2007-03-13 03:51:00,1.54369,1.54369,1.54353,1.54355,38400000.0
2007-03-13 03:52:00,1.54362,1.5437,1.5433,1.5433,97600000.0
2007-03-13 03:53:00,1.54339,1.5436,1.54323,1.54343,56400000.0
2007-03-13 03:54:00,1.54335,1.5436,1.54322,1.54322,47500001.0
2007-03-13 03:55:00,1.54364,1.54367,1.54343,1.54365,37200000.0
2007-03-13 03:56:00,1.54349,1.54362,1.54349,1.5435,20900000.0
2007-03-13 03:57:00,1.54297,1.5432,1.54297,1.543,136000000.0
2007-03-13 03:58:00,1.5429,1.54364,1.54285,1.54291,224600000.0
2007-03-13 03:59:00,1.54323,1.54341,1.54315,1.54319,145200001.0
2007-03-13 04:00:00,1.54306,1.54306,1.54287,1.54287,77200001.0
2007-03-13 04:01:00,1.5429,1.54333,1.54277,1.54333,130300000.0
2007-03-13 04:02:00,1.54336,1.54363,1.5432,1.5432,110400000.0
2007-03-13 04:03:00,1.54314,1.54316,1.54286,1.54316,108700001.0
2007-03-13 04:04:00,1.543,1.54318,1.54296,1.54303,151100000.0
2007-03-13 04:05:00,1.54304,1.54388,1.54304,1.5436,172000000.0
2007-03-13 04:06:00,1.54305,1.54362,1.54305,1.5433,103900000.0
2007-03-13 04:07:00,1.54338,1.5437,1.54321,1.54321,154400000.0
2007-03-13 04:08:00,1.54355,1.5436,1.54337,1.54337,42200000.0
2007-03-13 04:09:00,1.5436,1.5436,1.54331,1.54356,34400000.0
2007-03-13 04:10:00,1.54345,1.54345,1.54315,1.54334,117400000.0
2007-03-13 04:11:00,1.54339,1.54354,1.54313,1.54326,41200000.0
2007-03-13 04:12:00,1.54319,1.54327,1.54317,1.54317,77900000.0
2007-03-13 04:13:00,1.5431,1.5433,1.5431,1.54316,65200000.0
2007-03-13 04:14:00,1.54329,1.54337,1.54324,1.54337,92200000.0
2007-03-13 04:15:00,1.54339,1.54362,1.54336,1.54356,105700000.0
2007-03-13 04:16:00,1.54368,1.54385,1.54345,1.54352,64200000.0
2007-03-13 04:17:00,1.54356,1.54357,1.54344,1.54349,51200001.0
2007-03-13 04:18:00,1.54337,1.54346,1.54315,1.54315,131400001.0
2007-03-13 04:19:00,1.54317,1.54328,1.54313,1.54321,61200000.0
2007-03-13 04:20:00,1.54318,1.54321,1.54274,1.54274,205100000.0
2007-03-13 04:21:00,1.5428,1.54289,1.54272,1.54275,44000000.0
2007-03-13 04:22:00,1.5428,1.54322,1.5426,1.54322,39400000.0
2007-03-13 04:23:00,1.54294,1.5431,1.54294,1.54302,26400000.0
2007-03-13 04:24:00,1.54301,1.54301,1.54286,1.54289,144100001.0
2007-03-13 04:25:00,1.54299,1.54346,1.54296,1.54321,204700001.0
2007-03-13 04:26:00,1.54315,1.54315,1.5429,1.54302,112500000.0
2007-03-13 04:27:00,1.54313,1.54321,1.54303,1.54309,64600000.0
2007-03-13 04:28:00,1.54319,1.54332,1.54313,1.54313,55500000.0
2007-03-13 04:29:00,1.54305,1.54346,1.54305,1.54315,54000000.0
2007-03-13 04:30:00,1.5428,1.54325,1.54276,1.543,72400000.0
2007-03-13 04:31:00,1.54304,1.54319,1.54279,1.54307,32000000.0
2007-03-13 04:32:00,1.54314,1.54314,1.54296,1.54296,38100000.0
2007-03-13 04:33:00,1.543,1.543,1.54279,1.54282,56800000.0
2007-03-13 04:34:00,1.54283,1.54292,1.54277,1.5429,31200000.0
2007-03-13 04:35:00,1.54279,1.54289,1.54273,1.54273,56000000.0
2007-03-13 04:36:00,1.54286,1.54289,1.54215,1.54272,186800000.0
2007-03-13 04:37:00,1.54266,1.54288,1.54238,1.54264,136100000.0
2007-03-13 04:38:00,1.54259,1.54259,1.54245,1.54245,49000001.0
2007-03-13 04:39:00,1.5423,1.54252,1.54222,1.54223,61000000.0
2007-03-13 04:40:00,1.54212,1.54258,1.54212,1.54258,31300000.0
2007-03-13 04:41:00,1.54232,1.54267,1.54231,1.54253,58000000.0
2007-03-13 04:42:00,1.54237,1.54265,1.54237,1.54257,82400001.0
2007-03-13 04:43:00,1.54247,1.54247,1.54235,1.54235,54800000.0
2007-03-13 04:44:00,1.54234,1.54293,1.54234,1.54291,30400000.0
2007-03-13 04:45:00,1.54277,1.5428,1.54235,1.5426,34800000.0
2007-03-13 04:46:00,1.5424,1.54255,1.5424,1.54247,36500000.0
2007-03-13 04:47:00,1.54235,1.54287,1.54223,1.54287,86400000.0
2007-03-13 04:48:00,1.54264,1.54293,1.54264,1.54293,40600000.0
2007-03-13 04:49:00,1.54278,1.54294,1.54251,1.54251,78200001.0
2007-03-13 04:50:00,1.54309,1.54317,1.54298,1.54308,60600001.0
2007-03-13 04:51:00,1.54277,1.54277,1.54271,1.54271,42000001.0
2007-03-13 04:52:00,1.54267,1.543,1.54252,1.54298,42400000.0
2007-03-13 04:54:00,1.54278,1.54303,1.54278,1.54278,25200000.0
2007-03-13 04:55:00,1.54303,1.54318,1.5427,1.54318,30200000.0
2007-03-13 04:56:00,1.54298,1.54318,1.54296,1.54303,45600001.0
2007-03-13 04:57:00,1.54284,1.54324,1.54283,1.54283,46400001.0
2007-03-13 04:58:00,1.54281,1.54322,1.54281,1.543,56600000.0
2007-03-13 04:59:00,1.54266,1.5429,1.54265,1.54265,134400000.0
2007-03-13 05:00:00,1.54308,1.54352,1.543,1.54349,41100000.0
2007-03-13 05:01:00,1.54338,1.54364,1.54338,1.54359,29100000.0
2007-03-13 05:02:00,1.54344,1.54356,1.54324,1.54344,31300000.0
2007-03-13 05:03:00,1.54318,1.54331,1.54297,1.54309,149100000.0
2007-03-13 05:04:00,1.54303,1.5431,1.54301,1.54307,222700000.0
2007-03-13 05:05:00,1.54312,1.54329,1.54311,1.54325,169900000.0
2007-03-13 05:06:00,1.54329,1.54329,1.54308,1.54328,186200000.0
2007-03-13 05:07:00,1.54317,1.54351,1.54317,1.5432,246000000.0
2007-03-13 05:08:00,1.54349,1.54366,1.5434,1.54343,275500000.0
2007-03-13 05:09:00,1.54328,1.5436,1.54325,1.54328,169200000.0
2007-03-13 05:10:00,1.54327,1.54339,1.54321,1.54331,238000002.0
2007-03-13 05:11:00,1.54331,1.54358,1.54329,1.54333,117300000.0
2007-03-13 05:12:00,1.54324,1.54329,1.54319,1.54319,116000002.0
2007-03-13 05:13:00,1.54322,1.54345,1.54319,1.54329,154300000.0
2007-03-13 05:14:00,1.54327,1.54342,1.54327,1.54336,223900002.0
2007-03-13 05:15:00,1.54354,1.54366,1.54344,1.54359,26200000.0
2007-03-13 05:16:00,1.54345,1.54359,1.54334,1.54347,185900000.0
2007-03-13 05:17:00,1.54365,1.54389,1.54353,1.5438,137300000.0
2007-03-13 05:18:00,1.54365,1.54365,1.54327,1.54345,244100000.0
2007-03-13 05:19:00,1.54322,1.54365,1.54318,1.54318,302200000.0
2007-03-13 05:20:00,1.54319,1.54334,1.54314,1.54316,236100000.0
2007-03-13 05:21:00,1.54316,1.54352,1.54314,1.54324,326400001.0
2007-03-13 05:22:00,1.54324,1.54337,1.5432,1.5433,217400000.0
2007-03-13 05:24:00,1.54332,1.54335,1.54327,1.5433,162100000.0
2007-03-13 05:25:00,1.54333,1.5435,1.54307,1.54314,204300000.0
2007-03-13 05:26:00,1.54317,1.54329,1.54316,1.54329,151300002.0
2007-03-13 05:27:00,1.54354,1.54371,1.54333,1.54347,189200000.0
2007-03-13 05:28:00,1.54345,1.54355,1.5432,1.54345,233500000.0
2007-03-13 05:29:00,1.54344,1.54365,1.54333,1.54344,257600000.0
2007-03-13 05:30:00,1.5434,1.5436,1.54321,1.54325,181000000.0
2007-03-13 05:31:00,1.54333,1.54349,1.54319,1.54319,67200000.0
2007-03-13 05:32:00,1.54322,1.5437,1.54322,1.54348,152800000.0
2007-03-13 05:33:00,1.54349,1.54362,1.5434,1.54349,206700001.0
2007-03-13 05:34:00,1.54332,1.54353,1.54291,1.54297,225000000.0
2007-03-13 05:35:00,1.54322,1.54338,1.54317,1.54317,30600000.0
2007-03-13 05:36:00,1.543,1.5432,1.54299,1.54309,178600000.0
2007-03-13 05:37:00,1.5431,1.5432,1.54303,1.54309,197100000.0
2007-03-13 05:38:00,1.54316,1.54332,1.54299,1.54319,149200000.0
2007-03-13 05:39:00,1.54322,1.54331,1.54303,1.54318,149300000.0
2007-03-13 05:40:00,1.54298,1.54324,1.54287,1.54307,192000000.0
2007-03-13 05:41:00,1.54305,1.54345,1.54303,1.54325,129800000.0
2007-03-13 05:42:00,1.543,1.5433,1.5429,1.54311,198600000.0
2007-03-13 05:43:00,1.54313,1.54336,1.54313,1.54336,92000000.0
2007-03-13 05:44:00,1.54335,1.54349,1.54319,1.54325,106800001.0
2007-03-13 05:45:00,1.54336,1.54378,1.54336,1.5437,139400000.0
2007-03-13 05:46:00,1.54366,1.54375,1.54352,1.54352,231900000.0
2007-03-13 05:47:00,1.54354,1.54359,1.54339,1.54356,181100000.0
2007-03-13 05:48:00,1.54348,1.54417,1.54348,1.54417,252800000.0
2007-03-13 05:49:00,1.54425,1.54452,1.5441,1.54425,185500001.0
2007-03-13 05:50:00,1.54426,1.54468,1.54426,1.54435,273300000.0
2007-03-13 05:51:00,1.54436,1.5444,1.54419,1.54419,165300000.0
2007-03-13 05:53:00,1.54433,1.54443,1.54418,1.54418,112100000.0
2007-03-13 05:54:00,1.54428,1.54445,1.54413,1.54438,191600000.0
2007-03-13 05:55:00,1.54428,1.54454,1.54411,1.5442,192400000.0
2007-03-13 05:56:00,1.5443,1.54468,1.54425,1.54431,106600000.0
2007-03-13 05:57:00,1.54433,1.54442,1.54432,1.54433,180400000.0
2007-03-13 05:58:00,1.54434,1.54434,1.54391,1.54391,155000001.0
2007-03-13 05:59:00,1.54383,1.54383,1.54356,1.5436,71300000.0
2007-03-13 06:00:00,1.54363,1.54365,1.54355,1.5436,198500001.0
2007-03-13 06:01:00,1.54372,1.54377,1.54357,1.5436,134900000.0
2007-03-13 06:02:00,1.54352,1.54373,1.5435,1.54356,257800000.0
2007-03-13 06:03:00,1.54363,1.5438,1.5436,1.54375,41400000.0
2007-03-13 06:04:00,1.54366,1.54376,1.54364,1.54366,153900000.0
2007-03-13 06:05:00,1.54365,1.54386,1.54362,1.54373,445100001.0
2007-03-13 06:06:00,1.54381,1.54406,1.54381,1.5439,83200000.0
2007-03-13 06:07:00,1.5439,1.54399,1.54365,1.54373,376500001.0
2007-03-13 06:08:00,1.54342,1.5437,1.5432,1.54355,530300000.0
2007-03-13 06:09:00,1.5435,1.54394,1.5435,1.54356,441700002.0
2007-03-13 06:10:00,1.54378,1.5438,1.54361,1.54366,308800000.0
2007-03-13 06:11:00,1.54354,1.54355,1.54322,1.54322,468900000.0
2007-03-13 06:12:00,1.54344,1.54372,1.54344,1.54361,255600001.0
2007-03-13 06:13:00,1.54349,1.54361,1.54308,1.54308,349700000.0
2007-03-13 06:14:00,1.54318,1.54323,1.54293,1.54303,464600003.0
2007-03-13 06:15:00,1.54305,1.54315,1.54298,1.54304,177300000.0
2007-03-13 06:16:00,1.54316,1.54326,1.54298,1.54326,192700000.0
2007-03-13 06:17:00,1.54314,1.54331,1.54314,1.54316,150500001.0
2007-03-13 06:18:00,1.54323,1.5434,1.54318,1.5432,228300000.0
2007-03-13 06:19:00,1.54305,1.54328,1.54305,1.54328,205800000.0
2007-03-13 06:20:00,1.54331,1.54353,1.54328,1.54337,298000000.0
2007-03-13 06:21:00,1.54358,1.54376,1.54353,1.54361,207000000.0
2007-03-13 06:22:00,1.54357,1.54386,1.54356,1.5436,274000001.0
2007-03-13 06:23:00,1.54347,1.54371,1.54346,1.54358,315600000.0
2007-03-13 06:24:00,1.54355,1.5437,1.54345,1.54358,301400000.0
2007-03-13 06:25:00,1.54357,1.54365,1.54352,1.5436,210900000.0
2007-03-13 06:26:00,1.54357,1.54375,1.54352,1.54366,331400001.0
2007-03-13 06:28:00,1.54362,1.5437,1.54347,1.5436,429800002.0
2007-03-13 06:29:00,1.54363,1.54375,1.54355,1.54355,78100000.0
2007-03-13 06:30:00,1.54361,1.54386,1.54358,1.54368,276400003.0
2007-03-13 06:31:00,1.54369,1.54381,1.54358,1.54373,124700000.0
2007-03-13 06:32:00,1.54373,1.54379,1.54371,1.54373,163500000.0
2007-03-13 06:33:00,1.54371,1.54379,1.54358,1.54358,273100000.0
2007-03-13 06:34:00,1.54376,1.54386,1.54366,1.54381,248600000.0
2007-03-13 06:35:00,1.54366,1.54389,1.5436,1.54362,143400001.0
2007-03-13 06:36:00,1.54361,1.54375,1.54361,1.54366,79000000.0
2007-03-13 06:38:00,1.5437,1.54389,1.54365,1.54374,109000000.0
2007-03-13 06:41:00,1.54376,1.54386,1.54369,1.54386,183700001.0
2007-03-13 06:42:00,1.5438,1.54391,1.54369,1.5438,279100000.0
2007-03-13 06:43:00,1.54383,1.54388,1.54374,1.54374,111800000.0
2007-03-13 06:44:00,1.54376,1.54378,1.54363,1.54368,305600002.0
2007-03-13 06:45:00,1.54373,1.54378,1.54363,1.54378,261800001.0
2007-03-13 06:46:00,1.5436,1.54367,1.54353,1.5436,264500001.0
2007-03-13 06:47:00,1.54352,1.54352,1.54247,1.54247,218600002.0
2007-03-13 06:48:00,1.54223,1.54271,1.54223,1.54263,32600000.0
2007-03-13 06:49:00,1.54267,1.54301,1.54267,1.54289,285800000.0
2007-03-13 06:50:00,1.54316,1.54316,1.54298,1.54302,48900000.0
2007-03-13 06:51:00,1.54322,1.54322,1.5428,1.54307,31800000.0
2007-03-13 06:52:00,1.54304,1.54318,1.54302,1.54302,268000001.0
2007-03-13 06:53:00,1.54306,1.54347,1.54306,1.54321,247900000.0
2007-03-13 06:54:00,1.54349,1.54377,1.54308,1.54339,447700000.0
2007-03-13 06:55:00,1.54351,1.54369,1.54342,1.54366,329200003.0
2007-03-13 06:56:00,1.54359,1.54359,1.54335,1.54335,42800000.0
2007-03-13 06:57:00,1.54336,1.5434,1.54324,1.54331,93200001.0
2007-03-13 06:58:00,1.54315,1.54316,1.54286,1.54312,250300000.0
2007-03-13 06:59:00,1.54312,1.54334,1.54309,1.54316,293500000.0
2007-03-13 07:00:00,1.54329,1.54334,1.54322,1.54324,130500000.0
2007-03-13 07:01:00,1.54311,1.5433,1.54311,1.54322,294000001.0
2007-03-13 07:02:00,1.54325,1.54333,1.54301,1.54304,364200000.0
2007-03-13 07:03:00,1.54299,1.54308,1.54288,1.54295,177100002.0
2007-03-13 07:04:00,1.543,1.5431,1.54292,1.543,342800002.0
2007-03-13 07:05:00,1.5431,1.5431,1.54294,1.543,112400001.0
2007-03-13 07:06:00,1.54302,1.54307,1.54287,1.543,228900000.0
2007-03-13 07:07:00,1.54301,1.54301,1.5428,1.54297,222200000.0
2007-03-13 07:08:00,1.543,1.5431,1.54282,1.54291,276500000.0
2007-03-13 07:09:00,1.5428,1.54281,1.54256,1.54258,261800001.0
2007-03-13 07:10:00,1.54295,1.54301,1.54286,1.54287,516100002.0
2007-03-13 07:11:00,1.54287,1.54294,1.54284,1.54289,365800000.0
2007-03-13 07:12:00,1.54287,1.54302,1.54282,1.543,254700000.0
2007-03-13 07:13:00,1.543,1.54302,1.54284,1.54292,277500000.0
2007-03-13 07:14:00,1.54297,1.54317,1.54295,1.54317,491400001.0
2007-03-13 07:15:00,1.5434,1.5435,1.54315,1.54335,289400000.0
2007-03-13 07:16:00,1.54335,1.54342,1.54324,1.54334,195400000.0
2007-03-13 07:17:00,1.54328,1.54344,1.54311,1.54311,234100002.0
2007-03-13 07:18:00,1.54322,1.54348,1.54321,1.54335,509400001.0
2007-03-13 07:19:00,1.54303,1.54332,1.54297,1.54316,316600002.0
2007-03-13 07:20:00,1.5434,1.54345,1.5432,1.54333,435600000.0
2007-03-13 07:21:00,1.54308,1.54322,1.54297,1.543,278600001.0
2007-03-13 07:22:00,1.5431,1.54327,1.54304,1.54321,338100000.0
2007-03-13 07:23:00,1.54328,1.54351,1.54316,1.54337,440500000.0
2007-03-13 07:24:00,1.54327,1.54344,1.54314,1.54326,316200002.0
2007-03-13 07:25:00,1.54323,1.54333,1.54311,1.54333,364300001.0
2007-03-13 07:26:00,1.54326,1.54347,1.54318,1.54334,300800001.0
2007-03-13 07:27:00,1.54334,1.54342,1.54321,1.54338,223500000.0
2007-03-13 07:28:00,1.54333,1.54338,1.54321,1.54335,245100001.0
2007-03-13 07:29:00,1.54328,1.54333,1.54299,1.54304,209000001.0
2007-03-13 07:30:00,1.5431,1.54326,1.54306,1.54313,487900000.0
2007-03-13 07:31:00,1.54311,1.54335,1.5431,1.5432,276700001.0
2007-03-13 07:32:00,1.54328,1.54343,1.54311,1.54314,453000000.0
2007-03-13 07:33:00,1.54315,1.54327,1.54305,1.54315,387400001.0
2007-03-13 07:34:00,1.54295,1.54297,1.54275,1.5429,286000001.0
2007-03-13 07:35:00,1.54317,1.54333,1.54317,1.5432,266100002.0
2007-03-13 07:36:00,1.5432,1.54333,1.5431,1.54327,332500000.0
2007-03-13 07:37:00,1.54327,1.54337,1.5431,1.5432,220900000.0
2007-03-13 07:38:00,1.54314,1.54333,1.54311,1.54316,25000000.0
2007-03-13 07:39:00,1.54288,1.54302,1.54279,1.54302,388900000.0
2007-03-13 07:40:00,1.54291,1.54301,1.54276,1.5428,278600001.0
2007-03-13 07:41:00,1.54284,1.54314,1.54278,1.54299,643900002.0
2007-03-13 07:42:00,1.54279,1.54279,1.54236,1.54253,287500000.0
2007-03-13 07:43:00,1.54247,1.54268,1.54233,1.54239,198300000.0
2007-03-13 07:44:00,1.54238,1.54261,1.54235,1.54242,401300000.0
2007-03-13 07:45:00,1.54244,1.54255,1.54228,1.54233,366900000.0
2007-03-13 07:46:00,1.54238,1.54263,1.54235,1.54239,409600000.0
2007-03-13 07:47:00,1.54219,1.54246,1.54206,1.54214,614400000.0
2007-03-13 07:48:00,1.54196,1.54221,1.54182,1.54185,776300002.0
2007-03-13 07:49:00,1.54195,1.5421,1.54181,1.54193,676700001.0
2007-03-13 07:50:00,1.54194,1.54206,1.54177,1.54191,671300002.0
2007-03-13 07:51:00,1.54212,1.54222,1.54192,1.54209,579300000.0
2007-03-13 07:52:00,1.54205,1.54212,1.54193,1.54203,422000000.0
2007-03-13 07:53:00,1.54193,1.54216,1.54178,1.542,541200000.0
2007-03-13 07:54:00,1.54195,1.54208,1.54186,1.54193,400000000.0
2007-03-13 07:55:00,1.54189,1.54207,1.54185,1.54194,431500003.0
2007-03-13 07:56:00,1.5421,1.54231,1.54199,1.54211,705500001.0
2007-03-13 07:57:00,1.54199,1.54199,1.54158,1.54165,613500000.0
2007-03-13 07:58:00,1.54207,1.54217,1.54187,1.54192,698900003.0
2007-03-13 07:59:00,1.54201,1.54228,1.54195,1.54204,451300000.0
2007-03-13 08:00:00,1.54205,1.54217,1.54185,1.54196,372800001.0
2007-03-13 08:01:00,1.54197,1.54235,1.5419,1.54201,424100000.0
2007-03-13 08:02:00,1.5419,1.54197,1.54178,1.54192,222100000.0
2007-03-13 08:03:00,1.54177,1.54189,1.54162,1.54169,434800001.0
2007-03-13 08:04:00,1.54172,1.54195,1.54171,1.54191,458400004.0
2007-03-13 08:05:00,1.54195,1.54201,1.54172,1.54186,312800002.0
2007-03-13 08:06:00,1.54209,1.5422,1.54182,1.54209,737000001.0
2007-03-13 08:07:00,1.54192,1.54205,1.54169,1.54185,525200002.0
2007-03-13 08:08:00,1.54188,1.54199,1.5418,1.54193,414900001.0
2007-03-13 08:09:00,1.54194,1.54214,1.54183,1.54196,504400001.0
2007-03-13 08:10:00,1.542,1.54221,1.54179,1.54221,544900000.0
2007-03-13 08:11:00,1.54213,1.54224,1.54188,1.54199,299400000.0
2007-03-13 08:12:00,1.54196,1.54225,1.54193,1.54225,414400002.0
2007-03-13 08:13:00,1.54215,1.54224,1.54204,1.54218,216500001.0
2007-03-13 08:14:00,1.54211,1.54223,1.54211,1.54213,108600000.0
2007-03-13 08:15:00,1.54206,1.5422,1.54196,1.54198,257200000.0
2007-03-13 08:16:00,1.54193,1.54194,1.54179,1.54183,284700000.0
2007-03-13 08:17:00,1.54181,1.54182,1.54149,1.54167,285200000.0
2007-03-13 08:18:00,1.54151,1.54166,1.54143,1.54158,187700000.0
2007-03-13 08:19:00,1.54149,1.5415,1.54126,1.54143,341000002.0
2007-03-13 08:20:00,1.5413,1.54143,1.54118,1.54121,284700000.0
2007-03-13 08:21:00,1.54107,1.54126,1.54101,1.54114,484500001.0
2007-03-13 08:22:00,1.54106,1.54119,1.54098,1.54112,321100001.0
2007-03-13 08:23:00,1.54113,1.54143,1.54113,1.54127,266900001.0
2007-03-13 08:24:00,1.54137,1.54167,1.54128,1.54132,421700000.0
2007-03-13 08:25:00,1.54126,1.54143,1.54113,1.54114,567200004.0
2007-03-13 08:26:00,1.54099,1.54106,1.5407,1.54075,373000000.0
2007-03-13 08:27:00,1.5408,1.54117,1.5408,1.54102,367400001.0
2007-03-13 08:28:00,1.54107,1.5413,1.541,1.5413,524400000.0
2007-03-13 08:29:00,1.54123,1.54132,1.54104,1.54105,456800000.0
2007-03-13 08:30:00,1.54078,1.54089,1.5404,1.5407,450500001.0
2007-03-13 08:31:00,1.54078,1.54101,1.54069,1.5407,328100001.0
2007-03-13 08:32:00,1.54068,1.54091,1.54068,1.54091,276600000.0
2007-03-13 08:33:00,1.54099,1.54133,1.54096,1.54133,222100000.0
2007-03-13 08:34:00,1.54124,1.54132,1.54061,1.54061,615100001.0
2007-03-13 08:35:00,1.54046,1.54056,1.54011,1.54024,465500001.0
2007-03-13 08:36:00,1.54053,1.54089,1.54046,1.54089,461300002.0
2007-03-13 08:37:00,1.5409,1.54112,1.54084,1.54102,328800001.0
2007-03-13 08:38:00,1.54107,1.54127,1.54099,1.54126,388300000.0
2007-03-13 08:39:00,1.54125,1.54132,1.54098,1.54104,501000002.0
2007-03-13 08:40:00,1.54086,1.54134,1.54085,1.54099,333300002.0
2007-03-13 08:41:00,1.5412,1.54132,1.54097,1.5412,464800001.0
2007-03-13 08:42:00,1.54124,1.54145,1.54115,1.54116,468200000.0
2007-03-13 08:43:00,1.54136,1.54152,1.54119,1.54121,279700000.0
2007-03-13 08:44:00,1.5412,1.54136,1.5411,1.54116,515400002.0
2007-03-13 08:45:00,1.54128,1.54154,1.54108,1.54112,674200002.0
2007-03-13 08:46:00,1.54123,1.54162,1.54119,1.5414,743900002.0
2007-03-13 08:47:00,1.54147,1.54156,1.54139,1.54149,525600001.0
2007-03-13 08:48:00,1.54147,1.54172,1.54139,1.54154,335400001.0
2007-03-13 08:49:00,1.54149,1.54169,1.54146,1.54149,522000002.0
2007-03-13 08:50:00,1.54171,1.5419,1.54159,1.54181,512100001.0
2007-03-13 08:51:00,1.54156,1.54192,1.54139,1.54148,579300003.0
2007-03-13 08:52:00,1.54154,1.54165,1.5413,1.54146,541900003.0
2007-03-13 08:53:00,1.54152,1.54152,1.54096,1.54105,555300001.0
2007-03-13 08:54:00,1.54114,1.54157,1.54114,1.54134,697300000.0
2007-03-13 08:55:00,1.54149,1.54157,1.54126,1.54141,603500002.0
2007-03-13 08:56:00,1.54135,1.54151,1.54107,1.54134,627800001.0
2007-03-13 08:57:00,1.54134,1.54152,1.54117,1.54133,462100001.0
2007-03-13 08:58:00,1.5413,1.54146,1.54111,1.54119,474600001.0
2007-03-13 08:59:00,1.54111,1.54119,1.54084,1.54084,315900000.0
2007-03-13 09:00:00,1.54075,1.54098,1.54059,1.54081,439300001.0
2007-03-13 09:01:00,1.54074,1.54074,1.54034,1.54036,427500002.0
2007-03-13 09:02:00,1.5403,1.54035,1.53994,1.54014,736900001.0
2007-03-13 09:03:00,1.54012,1.54016,1.53989,1.54007,646500004.0
2007-03-13 09:04:00,1.54033,1.54035,1.53995,1.54013,657200002.0
2007-03-13 09:05:00,1.53982,1.54001,1.53978,1.54,549700000.0
2007-03-13 09:06:00,1.53989,1.54014,1.53974,1.54004,583300002.0
2007-03-13 09:07:00,1.54002,1.54022,1.53994,1.54012,378700002.0
2007-03-13 09:08:00,1.54016,1.54023,1.54001,1.54014,187500000.0
2007-03-13 09:09:00,1.54015,1.54028,1.53999,1.54002,255600000.0
2007-03-13 09:10:00,1.5398,1.53981,1.53951,1.53959,372600002.0
2007-03-13 09:11:00,1.53966,1.53995,1.53957,1.53972,537200001.0
2007-03-13 09:12:00,1.53978,1.53993,1.53963,1.53965,433200000.0
2007-03-13 09:13:00,1.53974,1.54006,1.53971,1.53983,478000001.0
2007-03-13 09:14:00,1.53979,1.53996,1.53969,1.5399,337200000.0
2007-03-13 09:15:00,1.53992,1.53992,1.53956,1.53963,431700003.0
2007-03-13 09:16:00,1.53956,1.53988,1.5395,1.5397,530100000.0
2007-03-13 09:17:00,1.53978,1.54014,1.53978,1.53996,521000003.0
2007-03-13 09:18:00,1.53997,1.5402,1.53995,1.54013,199400000.0
2007-03-13 09:19:00,1.54031,1.54063,1.54017,1.54035,501100000.0
2007-03-13 09:20:00,1.54029,1.54051,1.54024,1.54024,239500000.0
2007-03-13 09:21:00,1.5405,1.54058,1.54029,1.54032,331800001.0
2007-03-13 09:22:00,1.54033,1.54047,1.5403,1.54038,353100000.0
2007-03-13 09:23:00,1.54051,1.54051,1.54035,1.54047,366300000.0
2007-03-13 09:24:00,1.54041,1.54058,1.5402,1.54023,333800000.0
2007-03-13 09:25:00,1.54037,1.54066,1.54037,1.54066,344800000.0
2007-03-13 09:26:00,1.54068,1.54071,1.54031,1.54031,537000001.0
2007-03-13 09:27:00,1.54017,1.54042,1.54014,1.54025,382200002.0
2007-03-13 09:28:00,1.54022,1.54033,1.54004,1.54024,463800000.0
2007-03-13 09:29:00,1.54027,1.54046,1.54018,1.54039,413800001.0
2007-03-13 09:30:00,1.54047,1.54061,1.54012,1.54023,734300002.0
2007-03-13 09:31:00,1.54014,1.54061,1.54014,1.54045,365200001.0
2007-03-13 09:32:00,1.54048,1.5405,1.54027,1.54036,412100000.0
2007-03-13 09:33:00,1.54032,1.54039,1.54016,1.54024,337700002.0
2007-03-13 09:34:00,1.54047,1.54064,1.54045,1.54052,469800001.0
2007-03-13 09:35:00,1.54044,1.54062,1.54043,1.54055,283100000.0
2007-03-13 09:36:00,1.54056,1.54059,1.54026,1.54031,399000002.0
2007-03-13 09:37:00,1.54034,1.54046,1.54018,1.54034,455900001.0
2007-03-13 09:38:00,1.54022,1.54043,1.54019,1.54027,412300002.0
2007-03-13 09:39:00,1.54041,1.54052,1.54034,1.54041,387200000.0
2007-03-13 09:40:00,1.54036,1.5404,1.5402,1.54033,394100000.0
2007-03-13 09:41:00,1.54045,1.54069,1.5404,1.54057,495300001.0
2007-03-13 09:42:00,1.54065,1.54084,1.54046,1.54051,476100001.0
2007-03-13 09:43:00,1.54062,1.54072,1.54053,1.54065,289800000.0
2007-03-13 09:44:00,1.5406,1.54065,1.54035,1.54035,443600001.0
2007-03-13 09:45:00,1.54046,1.54056,1.54026,1.54056,583200000.0
2007-03-13 09:46:00,1.54059,1.54059,1.54042,1.5405,311100000.0
2007-03-13 09:47:00,1.54044,1.54072,1.54041,1.54069,385400000.0
2007-03-13 09:48:00,1.54071,1.54079,1.54054,1.54056,361600001.0
2007-03-13 09:49:00,1.54073,1.54092,1.54056,1.54066,570600001.0
2007-03-13 09:50:00,1.54054,1.54063,1.54033,1.54042,516100001.0
2007-03-13 09:51:00,1.54025,1.54046,1.5401,1.54017,500000001.0
2007-03-13 09:52:00,1.54009,1.54026,1.53991,1.54008,432300000.0
2007-03-13 09:53:00,1.53999,1.54022,1.53993,1.54007,373200000.0
2007-03-13 09:54:00,1.53995,1.54023,1.53983,1.54013,521400002.0
2007-03-13 09:55:00,1.54009,1.54035,1.54003,1.54031,595300001.0
2007-03-13 09:56:00,1.54026,1.54034,1.54003,1.54015,419800001.0
2007-03-13 09:57:00,1.54015,1.54039,1.53992,1.54008,579000001.0
2007-03-13 09:58:00,1.54034,1.54043,1.54014,1.54025,782600000.0
2007-03-13 09:59:00,1.54027,1.54066,1.54022,1.54057,675900003.0
2007-03-13 10:00:00,1.54053,1.54073,1.54043,1.54044,258300000.0
2007-03-13 10:01:00,1.54065,1.5408,1.54037,1.54049,632200001.0
2007-03-13 10:02:00,1.54061,1.54078,1.54036,1.54078,600600002.0
2007-03-13 10:03:00,1.54097,1.54138,1.54097,1.54132,468600003.0
2007-03-13 10:04:00,1.54123,1.54129,1.54091,1.54117,351000000.0
2007-03-13 10:05:00,1.54085,1.5411,1.54085,1.54108,431000000.0
2007-03-13 10:06:00,1.54124,1.54161,1.54123,1.54139,465200000.0
2007-03-13 10:07:00,1.54115,1.54143,1.54102,1.54112,574000002.0
2007-03-13 10:08:00,1.54116,1.54143,1.54114,1.54117,481000000.0
2007-03-13 10:09:00,1.54122,1.54122,1.54073,1.54098,483900000.0
2007-03-13 10:10:00,1.54085,1.54085,1.54063,1.54072,358000000.0
2007-03-13 10:11:00,1.5408,1.54092,1.54068,1.54086,427100002.0
2007-03-13 10:12:00,1.54074,1.54074,1.54039,1.54069,493600003.0
2007-03-13 10:13:00,1.54082,1.54108,1.5408,1.54084,469100001.0
2007-03-13 10:14:00,1.54084,1.54101,1.54074,1.5408,488000000.0
2007-03-13 10:15:00,1.54095,1.54106,1.54072,1.54072,374500000.0
2007-03-13 10:16:00,1.5407,1.54076,1.54043,1.5407,428400001.0
2007-03-13 10:17:00,1.54066,1.54067,1.54019,1.54037,308700000.0
2007-03-13 10:18:00,1.54026,1.54044,1.54018,1.54028,428400002.0
2007-03-13 10:19:00,1.54034,1.54047,1.54031,1.5404,310000001.0
2007-03-13 10:20:00,1.54035,1.54039,1.54018,1.54033,556300002.0
2007-03-13 10:21:00,1.54022,1.54029,1.54006,1.54014,408500001.0
2007-03-13 10:22:00,1.53991,1.54026,1.53973,1.54019,378500002.0
2007-03-13 10:23:00,1.54016,1.54045,1.54007,1.54007,428300000.0
2007-03-13 10:24:00,1.54019,1.54039,1.54011,1.54014,420000002.0
2007-03-13 10:25:00,1.54021,1.5403,1.54002,1.5402,385700001.0
2007-03-13 10:26:00,1.5402,1.54035,1.54007,1.54025,525500000.0
2007-03-13 10:27:00,1.54036,1.54058,1.54032,1.5405,565900000.0
2007-03-13 10:28:00,1.54062,1.5408,1.5405,1.54061,648100000.0
2007-03-13 10:29:00,1.5407,1.54089,1.54053,1.54057,529100000.0
2007-03-13 10:30:00,1.54028,1.54063,1.54022,1.54039,687900000.0
2007-03-13 10:31:00,1.54018,1.54052,1.54015,1.54033,550700001.0
2007-03-13 10:32:00,1.54015,1.54037,1.53999,1.53999,527000003.0
2007-03-13 10:33:00,1.54024,1.54024,1.53994,1.54019,555500001.0
2007-03-13 10:34:00,1.5401,1.54031,1.54,1.54016,333300000.0
2007-03-13 10:35:00,1.5401,1.54046,1.54009,1.5402,516900000.0
2007-03-13 10:36:00,1.54018,1.5404,1.53998,1.53998,575200001.0
2007-03-13 10:37:00,1.53998,1.54005,1.53976,1.54004,517900000.0
2007-03-13 10:38:00,1.54002,1.54017,1.53992,1.53999,466700001.0
2007-03-13 10:39:00,1.54001,1.54009,1.53974,1.53989,428000002.0
2007-03-13 10:40:00,1.53976,1.53993,1.53937,1.53963,343200000.0
2007-03-13 10:41:00,1.53957,1.53957,1.53912,1.53934,594500000.0
2007-03-13 10:42:00,1.53933,1.53954,1.53901,1.53921,347800000.0
2007-03-13 10:43:00,1.53916,1.53934,1.53893,1.53894,477400002.0
2007-03-13 10:44:00,1.53902,1.53962,1.53897,1.5394,548800001.0
2007-03-13 10:45:00,1.53937,1.53948,1.53918,1.53939,545100001.0
2007-03-13 10:46:00,1.53935,1.53954,1.53925,1.53947,297400001.0
2007-03-13 10:47:00,1.53956,1.53972,1.5392,1.5392,353800000.0
2007-03-13 10:48:00,1.53918,1.53938,1.53909,1.53915,464800000.0
2007-03-13 10:49:00,1.53913,1.53923,1.53885,1.53899,355800000.0
2007-03-13 10:50:00,1.53885,1.53917,1.53868,1.53909,544000002.0
2007-03-13 10:51:00,1.53885,1.53924,1.53884,1.53902,470100004.0
2007-03-13 10:52:00,1.53902,1.53915,1.53891,1.53902,375600000.0
2007-03-13 10:53:00,1.53889,1.53902,1.53874,1.53888,384000000.0
2007-03-13 10:54:00,1.53891,1.5391,1.5388,1.53898,435400002.0
2007-03-13 10:55:00,1.53903,1.53927,1.53897,1.53914,527700004.0
2007-03-13 10:56:00,1.53916,1.53921,1.53888,1.53921,435700000.0
2007-03-13 10:57:00,1.53933,1.53959,1.5392,1.53933,400300000.0
2007-03-13 10:58:00,1.5393,1.53945,1.53914,1.53931,463400001.0
2007-03-13 10:59:00,1.53917,1.53985,1.53917,1.53964,820100000.0
2007-03-13 11:00:00,1.53971,1.53995,1.53958,1.53967,471400000.0
2007-03-13 11:01:00,1.53956,1.53985,1.53952,1.53955,584400002.0
2007-03-13 11:02:00,1.53968,1.53998,1.53966,1.5398,563200000.0
2007-03-13 11:03:00,1.5397,1.53984,1.53955,1.53971,265300000.0
2007-03-13 11:04:00,1.53974,1.53995,1.53961,1.53993,509500000.0
2007-03-13 11:05:00,1.53993,1.53993,1.53939,1.53964,506400002.0
2007-03-13 11:06:00,1.53967,1.53974,1.53938,1.53973,601900001.0
2007-03-13 11:07:00,1.5398,1.53994,1.53972,1.53983,277100003.0
2007-03-13 11:08:00,1.53989,1.53999,1.53971,1.53971,339400000.0
2007-03-13 11:09:00,1.53977,1.53998,1.53971,1.53985,460900000.0
2007-03-13 11:10:00,1.53978,1.53992,1.53962,1.53973,591100001.0
2007-03-13 11:11:00,1.53956,1.53989,1.5394,1.53957,563400002.0
2007-03-13 11:12:00,1.53937,1.53963,1.53933,1.53942,576100003.0
2007-03-13 11:13:00,1.53939,1.5394,1.53915,1.5394,453400002.0
2007-03-13 11:14:00,1.5394,1.5395,1.53923,1.53934,474500000.0
2007-03-13 11:15:00,1.53947,1.53973,1.53939,1.53941,470900000.0
2007-03-13 11:16:00,1.53942,1.53953,1.53925,1.53948,449800002.0
2007-03-13 11:17:00,1.53959,1.53959,1.53936,1.53946,436100001.0
2007-03-13 11:18:00,1.53943,1.53951,1.53917,1.53922,374700000.0
2007-03-13 11:19:00,1.53914,1.53937,1.53908,1.53918,401200001.0
2007-03-13 11:20:00,1.53913,1.53942,1.53904,1.53925,521200000.0
2007-03-13 11:21:00,1.53938,1.53951,1.53916,1.53938,600200001.0
2007-03-13 11:22:00,1.53906,1.5394,1.53895,1.53933,630900001.0
2007-03-13 11:23:00,1.53945,1.5396,1.53925,1.53945,478800001.0
2007-03-13 11:24:00,1.53948,1.53948,1.53922,1.53933,430500001.0
2007-03-13 11:25:00,1.53939,1.53939,1.53916,1.5393,412600001.0
2007-03-13 11:26:00,1.53933,1.53948,1.53922,1.53926,502200000.0
2007-03-13 11:27:00,1.53931,1.53953,1.53915,1.53928,595400001.0
2007-03-13 11:28:00,1.53948,1.53955,1.53928,1.53943,347600001.0
2007-03-13 11:29:00,1.53942,1.53954,1.5392,1.53939,541200001.0
2007-03-13 11:30:00,1.5394,1.53952,1.53921,1.53923,394900000.0
2007-03-13 11:31:00,1.53904,1.53929,1.53896,1.53915,594100003.0
2007-03-13 11:32:00,1.53918,1.53939,1.53907,1.53925,415300000.0
2007-03-13 11:33:00,1.53926,1.53936,1.53918,1.53924,502500000.0
2007-03-13 11:34:00,1.53934,1.53951,1.5392,1.53934,624400001.0
2007-03-13 11:35:00,1.53949,1.53974,1.53942,1.53956,525900002.0
2007-03-13 11:36:00,1.53945,1.53971,1.53943,1.53948,527200001.0
2007-03-13 11:37:00,1.53966,1.53973,1.53943,1.53954,482300001.0
2007-03-13 11:38:00,1.53956,1.53961,1.53933,1.53938,552200002.0
2007-03-13 11:39:00,1.53943,1.53943,1.53901,1.53908,697600002.0
2007-03-13 11:40:00,1.53916,1.53918,1.53881,1.53889,729500002.0
2007-03-13 11:41:00,1.53887,1.53899,1.53857,1.53867,731000001.0
2007-03-13 11:42:00,1.53857,1.53857,1.5381,1.53836,630300004.0
2007-03-13 11:43:00,1.53834,1.53862,1.53834,1.53837,554800001.0
2007-03-13 11:44:00,1.53839,1.53844,1.53814,1.53826,621800002.0
2007-03-13 11:45:00,1.53838,1.53848,1.53798,1.53845,573900000.0
2007-03-13 11:46:00,1.53824,1.53839,1.53816,1.53839,628300001.0
2007-03-13 11:47:00,1.53815,1.53826,1.53776,1.53809,415900000.0
2007-03-13 11:48:00,1.53803,1.53818,1.53782,1.53802,577800001.0
2007-03-13 11:49:00,1.5381,1.5381,1.53778,1.53792,446100002.0
2007-03-13 11:50:00,1.53799,1.53808,1.53773,1.53808,372700000.0
2007-03-13 11:51:00,1.53806,1.53814,1.53794,1.53808,181000000.0
2007-03-13 11:52:00,1.53828,1.53856,1.53819,1.53842,244600002.0
2007-03-13 11:53:00,1.53838,1.53855,1.53823,1.53829,211600000.0
2007-03-13 11:54:00,1.53828,1.53861,1.53819,1.53822,373200000.0
2007-03-13 11:55:00,1.53834,1.53839,1.53815,1.53815,447000001.0
2007-03-13 11:56:00,1.53817,1.5384,1.53804,1.53833,446500003.0
2007-03-13 11:57:00,1.53837,1.53851,1.53816,1.53823,492500002.0
2007-03-13 11:58:00,1.53837,1.53844,1.53814,1.53817,431300003.0
2007-03-13 11:59:00,1.53822,1.53834,1.53794,1.53833,387800001.0
2007-03-13 12:00:00,1.53868,1.53938,1.53844,1.53935,540100000.0
2007-03-13 12:01:00,1.53941,1.5396,1.5392,1.53928,455300003.0
2007-03-13 12:02:00,1.53908,1.5392,1.53897,1.53919,324600000.0
2007-03-13 12:03:00,1.5392,1.53941,1.5391,1.5394,378200001.0
2007-03-13 12:04:00,1.53909,1.53929,1.53898,1.53904,451500001.0
2007-03-13 12:05:00,1.53918,1.5394,1.53913,1.53917,365200000.0
2007-03-13 12:06:00,1.53916,1.53975,1.53916,1.53944,410000002.0
2007-03-13 12:07:00,1.53949,1.53949,1.53917,1.53926,305500000.0
2007-03-13 12:08:00,1.5391,1.5395,1.53904,1.5395,461600000.0
2007-03-13 12:09:00,1.53956,1.53956,1.53926,1.53945,407100000.0
2007-03-13 12:10:00,1.53951,1.5397,1.5394,1.53959,377700000.0
2007-03-13 12:11:00,1.53955,1.53965,1.53941,1.53959,259300002.0
2007-03-13 12:12:00,1.53955,1.53993,1.53946,1.53991,212700000.0
2007-03-13 12:13:00,1.53979,1.53989,1.53959,1.53984,532500000.0
2007-03-13 12:14:00,1.53984,1.54002,1.53971,1.53995,617400000.0
2007-03-13 12:15:00,1.53993,1.54008,1.53984,1.53993,332300001.0
2007-03-13 12:16:00,1.53987,1.54002,1.53977,1.54,396200000.0
2007-03-13 12:17:00,1.53983,1.54003,1.53983,1.54003,219800002.0
2007-03-13 12:18:00,1.54006,1.54006,1.53968,1.54001,294600000.0
2007-03-13 12:19:00,1.53998,1.53999,1.53973,1.53992,454100000.0
2007-03-13 12:20:00,1.53989,1.54,1.53975,1.53994,437500001.0
2007-03-13 12:21:00,1.5399,1.54003,1.53977,1.53988,409400000.0
2007-03-13 12:22:00,1.53997,1.54011,1.53989,1.53994,294900001.0
2007-03-13 12:23:00,1.53986,1.53986,1.53962,1.53967,398300002.0
2007-03-13 12:24:00,1.53944,1.5399,1.53944,1.53963,602000000.0
2007-03-13 12:25:00,1.53973,1.53992,1.5396,1.53966,352900000.0
2007-03-13 12:26:00,1.53959,1.53983,1.53954,1.53964,444100000.0
2007-03-13 12:27:00,1.53954,1.53976,1.53945,1.53951,500300002.0
2007-03-13 12:28:00,1.53961,1.53987,1.5395,1.53969,553000002.0
2007-03-13 12:29:00,1.53961,1.53975,1.53943,1.53948,642800001.0
2007-03-13 12:30:00,1.5394,1.53947,1.53925,1.53947,670800004.0
2007-03-13 12:31:00,1.53959,1.53963,1.53927,1.53944,682800000.0
2007-03-13 12:32:00,1.53964,1.53968,1.53938,1.53938,652400000.0
2007-03-13 12:33:00,1.53957,1.53968,1.53943,1.53964,37000000.0
2007-03-13 12:34:00,1.53959,1.5398,1.53939,1.53947,595900001.0
2007-03-13 12:35:00,1.53964,1.53969,1.53939,1.53946,592300000.0
2007-03-13 12:36:00,1.53946,1.53962,1.53939,1.53942,421000001.0
2007-03-13 12:37:00,1.53943,1.53956,1.53934,1.53945,624200003.0
2007-03-13 12:38:00,1.53945,1.53957,1.5393,1.53942,631600001.0
2007-03-13 12:39:00,1.53928,1.53942,1.53913,1.53927,451900001.0
2007-03-13 12:40:00,1.53944,1.53959,1.5393,1.53937,557500001.0
2007-03-13 12:41:00,1.53934,1.53949,1.53925,1.53925,235600000.0
2007-03-13 12:42:00,1.53924,1.53943,1.53915,1.53936,389100002.0
2007-03-13 12:43:00,1.53931,1.53953,1.53929,1.53935,467400001.0
2007-03-13 12:44:00,1.53933,1.5394,1.53893,1.53916,413400001.0
2007-03-13 12:45:00,1.53919,1.53925,1.53889,1.53917,553400001.0
2007-03-13 12:46:00,1.53911,1.53921,1.53902,1.53917,412100002.0
2007-03-13 12:47:00,1.53904,1.53923,1.53898,1.53912,427100003.0
2007-03-13 12:48:00,1.53914,1.53935,1.53907,1.53918,428100000.0
2007-03-13 12:49:00,1.53923,1.53936,1.53902,1.53909,504800000.0
2007-03-13 12:50:00,1.5389,1.539,1.5386,1.53866,512300003.0
2007-03-13 12:51:00,1.53849,1.53887,1.53847,1.53848,454500004.0
2007-03-13 12:52:00,1.53848,1.53858,1.53832,1.53836,312600000.0
2007-03-13 12:53:00,1.5385,1.53873,1.53847,1.53853,277100000.0
2007-03-13 12:54:00,1.53833,1.5386,1.53833,1.5385,443900000.0
2007-03-13 12:55:00,1.53853,1.53853,1.53821,1.53841,446600000.0
2007-03-13 12:56:00,1.53853,1.53853,1.53798,1.5382,395700000.0
2007-03-13 12:57:00,1.53842,1.53846,1.53802,1.53823,577300000.0
2007-03-13 12:58:00,1.53838,1.53851,1.53827,1.53847,341800000.0
2007-03-13 12:59:00,1.53856,1.53886,1.5385,1.53864,727800001.0
2007-03-13 13:00:00,1.5387,1.5387,1.53837,1.5387,235800000.0
2007-03-13 13:01:00,1.53863,1.53896,1.53863,1.53877,321400000.0
2007-03-13 13:02:00,1.5386,1.53887,1.53852,1.53884,311800001.0
2007-03-13 13:03:00,1.53872,1.53892,1.53866,1.53885,399500001.0
2007-03-13 13:04:00,1.53896,1.53901,1.53882,1.53887,237000001.0
2007-03-13 13:05:00,1.53889,1.53907,1.53889,1.53898,142000000.0
2007-03-13 13:06:00,1.53904,1.53916,1.53878,1.53896,341500000.0
2007-03-13 13:07:00,1.53892,1.53925,1.53892,1.53922,339800001.0
2007-03-13 13:08:00,1.53932,1.53932,1.53911,1.53911,212800000.0
2007-03-13 13:09:00,1.53913,1.53977,1.53913,1.53949,312800001.0
2007-03-13 13:10:00,1.53948,1.53952,1.53933,1.53933,150400000.0
2007-03-13 13:11:00,1.53948,1.53959,1.53916,1.53929,468700000.0
2007-03-13 13:12:00,1.53933,1.53942,1.53924,1.53941,260300001.0
2007-03-13 13:13:00,1.53959,1.53978,1.53959,1.53974,350100002.0
2007-03-13 13:14:00,1.53976,1.53988,1.5396,1.53984,347200002.0
2007-03-13 13:15:00,1.53991,1.54008,1.53969,1.54008,429100001.0
2007-03-13 13:16:00,1.54002,1.54037,1.53977,1.54024,120100000.0
2007-03-13 13:17:00,1.54038,1.54053,1.54026,1.5404,144200001.0
2007-03-13 13:18:00,1.54057,1.54083,1.54057,1.54079,303400000.0
2007-03-13 13:19:00,1.54039,1.54053,1.54023,1.54038,301300000.0
2007-03-13 13:20:00,1.54033,1.5405,1.54026,1.54032,184700000.0
2007-03-13 13:21:00,1.54024,1.54035,1.54016,1.54023,139900000.0
2007-03-13 13:22:00,1.54015,1.54027,1.53998,1.53998,218100000.0
2007-03-13 13:23:00,1.53996,1.53999,1.53959,1.53967,290000001.0
2007-03-13 13:24:00,1.53969,1.54005,1.53969,1.54001,239400000.0
2007-03-13 13:25:00,1.54005,1.54009,1.53986,1.53999,156100000.0
2007-03-13 13:26:00,1.53998,1.54015,1.53989,1.54014,227900001.0
2007-03-13 13:27:00,1.5401,1.54034,1.53995,1.53995,313400000.0
2007-03-13 13:28:00,1.54002,1.5402,1.53997,1.5402,487700001.0
2007-03-13 13:29:00,1.54011,1.54031,1.53989,1.53996,604600000.0
2007-03-13 13:30:00,1.54005,1.54016,1.53977,1.54,549500001.0
2007-03-13 13:31:00,1.54003,1.54022,1.53989,1.54008,577200002.0
2007-03-13 13:32:00,1.54012,1.5403,1.54011,1.5403,221800000.0
2007-03-13 13:33:00,1.54025,1.54038,1.54015,1.5402,400200000.0
2007-03-13 13:34:00,1.5401,1.54035,1.54004,1.54025,295800001.0
2007-03-13 13:35:00,1.54059,1.54084,1.54054,1.54068,385300001.0
2007-03-13 13:36:00,1.54067,1.54083,1.54059,1.54078,456200002.0
2007-03-13 13:37:00,1.54073,1.5409,1.54065,1.54069,516400002.0
2007-03-13 13:38:00,1.54063,1.54074,1.54024,1.54035,447800003.0
2007-03-13 13:39:00,1.54045,1.54077,1.54035,1.54035,317700001.0
2007-03-13 13:40:00,1.54026,1.54062,1.54026,1.54052,408900000.0
2007-03-13 13:41:00,1.54071,1.5411,1.54071,1.54093,214900000.0
2007-03-13 13:42:00,1.54092,1.54092,1.54055,1.54064,189200000.0
2007-03-13 13:43:00,1.54054,1.54067,1.54029,1.54031,88200000.0
2007-03-13 13:44:00,1.54025,1.54047,1.54023,1.54036,249400001.0
2007-03-13 13:45:00,1.54054,1.54067,1.54027,1.54047,478500002.0
2007-03-13 13:46:00,1.54058,1.54079,1.54049,1.54069,440700001.0
2007-03-13 13:47:00,1.54071,1.54105,1.54063,1.5407,465200001.0
2007-03-13 13:48:00,1.54065,1.54071,1.54059,1.54065,270500001.0
2007-03-13 13:49:00,1.54061,1.54061,1.54046,1.54053,182700000.0
2007-03-13 13:50:00,1.54052,1.54069,1.54043,1.54058,262600000.0
2007-03-13 13:51:00,1.54075,1.54088,1.54058,1.54083,314900002.0
2007-03-13 13:52:00,1.5407,1.54128,1.5407,1.54107,513400005.0
2007-03-13 13:53:00,1.54093,1.54128,1.54093,1.54125,537900000.0
2007-03-13 13:54:00,1.54106,1.54135,1.54086,1.54111,372300000.0
2007-03-13 13:55:00,1.54103,1.54115,1.54083,1.54089,325300001.0
2007-03-13 13:56:00,1.54089,1.54089,1.54055,1.54071,419500001.0
2007-03-13 13:57:00,1.54064,1.54064,1.54035,1.54052,352000001.0
2007-03-13 13:58:00,1.54042,1.54049,1.54029,1.54049,260700000.0
2007-03-13 13:59:00,1.54025,1.54055,1.54025,1.54049,400900000.0
2007-03-13 14:00:00,1.54043,1.54068,1.54031,1.54063,299700000.0
2007-03-13 14:01:00,1.5407,1.54081,1.54059,1.54069,377700000.0
2007-03-13 14:02:00,1.54077,1.54094,1.54071,1.54081,290000001.0
2007-03-13 14:03:00,1.54083,1.54145,1.54081,1.54145,438000001.0
2007-03-13 14:04:00,1.5415,1.54154,1.54097,1.54103,477600001.0
2007-03-13 14:05:00,1.54105,1.54209,1.54105,1.54184,370200000.0
2007-03-13 14:06:00,1.54198,1.54203,1.5415,1.54152,347900000.0
2007-03-13 14:07:00,1.54136,1.54148,1.54098,1.54098,331400000.0
2007-03-13 14:08:00,1.54099,1.54121,1.54088,1.541,355600001.0
2007-03-13 14:09:00,1.54102,1.54128,1.54102,1.54118,134200000.0
2007-03-13 14:10:00,1.54123,1.54139,1.54109,1.54122,256200000.0
2007-03-13 14:11:00,1.5413,1.54151,1.54129,1.54142,111000000.0
2007-03-13 14:12:00,1.54141,1.5415,1.54113,1.54134,241300001.0
2007-03-13 14:13:00,1.54135,1.54161,1.54105,1.54123,195200003.0
2007-03-13 14:14:00,1.5411,1.54124,1.54104,1.54115,205800000.0
2007-03-13 14:15:00,1.5413,1.54149,1.54101,1.5411,488800002.0
2007-03-13 14:16:00,1.5412,1.54142,1.54119,1.54133,201400001.0
2007-03-13 14:17:00,1.5413,1.54142,1.54101,1.54125,677800003.0
2007-03-13 14:18:00,1.5413,1.54148,1.54106,1.54141,412800001.0
2007-03-13 14:19:00,1.54135,1.54148,1.5412,1.54133,408400001.0
2007-03-13 14:20:00,1.54123,1.5416,1.54123,1.54159,200800000.0
2007-03-13 14:21:00,1.54158,1.54165,1.54134,1.54145,395800001.0
2007-03-13 14:22:00,1.5417,1.5417,1.54119,1.54122,581400001.0
2007-03-13 14:23:00,1.54131,1.54151,1.54106,1.5411,176000000.0
2007-03-13 14:24:00,1.54099,1.54134,1.54087,1.54118,450600002.0
2007-03-13 14:25:00,1.54102,1.5414,1.54096,1.5411,511900002.0
2007-03-13 14:26:00,1.54107,1.54125,1.54094,1.54108,612900001.0
2007-03-13 14:27:00,1.54114,1.5412,1.54081,1.54117,455700000.0
2007-03-13 14:28:00,1.54122,1.54133,1.54082,1.54133,32600000.0
2007-03-13 14:29:00,1.54126,1.54143,1.54088,1.54093,50100000.0
2007-03-13 14:30:00,1.54078,1.54288,1.54075,1.54288,52300000.0
2007-03-13 14:31:00,1.54288,1.54384,1.54288,1.54327,39800000.0
2007-03-13 14:32:00,1.54315,1.54315,1.54277,1.54293,37400000.0
2007-03-13 14:33:00,1.54252,1.54291,1.54227,1.54241,48000000.0
2007-03-13 14:34:00,1.54241,1.54273,1.54241,1.54273,33800001.0
2007-03-13 14:35:00,1.54246,1.54246,1.54207,1.54212,26000000.0
2007-03-13 14:36:00,1.54185,1.54185,1.54098,1.54098,37600000.0
2007-03-13 14:37:00,1.54146,1.54193,1.54137,1.54181,36600000.0
2007-03-13 14:38:00,1.54189,1.54189,1.54145,1.5416,30200000.0
2007-03-13 14:39:00,1.54144,1.54217,1.54138,1.54207,40000000.0
2007-03-13 14:40:00,1.54216,1.54221,1.54169,1.54179,27000000.0
2007-03-13 14:41:00,1.54197,1.54217,1.54187,1.54187,39800000.0
2007-03-13 14:42:00,1.54161,1.5418,1.54124,1.54124,22800000.0
2007-03-13 14:43:00,1.54178,1.54204,1.54177,1.542,101900000.0
2007-03-13 14:44:00,1.54197,1.54223,1.54195,1.54218,52300000.0
2007-03-13 14:45:00,1.54213,1.5428,1.54194,1.54264,55400000.0
2007-03-13 14:46:00,1.54301,1.54307,1.54282,1.54303,52700000.0
2007-03-13 14:47:00,1.54303,1.54304,1.54278,1.543,39800000.0
2007-03-13 14:48:00,1.54294,1.54298,1.54273,1.54298,28200000.0
2007-03-13 14:49:00,1.5428,1.5428,1.54247,1.54273,43400000.0
2007-03-13 14:50:00,1.54245,1.54275,1.54245,1.54274,26200000.0
2007-03-13 14:51:00,1.54277,1.54293,1.54262,1.54277,32400000.0
2007-03-13 14:52:00,1.54278,1.54302,1.54276,1.54302,43000000.0
2007-03-13 14:53:00,1.54297,1.54329,1.54264,1.54308,29200000.0
2007-03-13 14:54:00,1.54322,1.54328,1.54287,1.54291,44600001.0
2007-03-13 14:55:00,1.5431,1.54324,1.54295,1.54299,40000000.0
2007-03-13 14:56:00,1.54353,1.54384,1.54332,1.54384,48200000.0
2007-03-13 14:57:00,1.54409,1.54409,1.5434,1.54343,28200000.0
2007-03-13 14:58:00,1.54322,1.5437,1.54322,1.54353,62300000.0
2007-03-13 14:59:00,1.54352,1.54409,1.54351,1.54406,45500000.0
2007-03-13 15:00:00,1.54418,1.54453,1.54404,1.54424,47400000.0
2007-03-13 15:01:00,1.54484,1.54484,1.54453,1.54455,45100000.0
2007-03-13 15:02:00,1.54478,1.54487,1.54468,1.54487,39400000.0
2007-03-13 15:03:00,1.54451,1.54494,1.54428,1.54483,28900000.0
2007-03-13 15:04:00,1.54487,1.54525,1.54487,1.54525,24400000.0
2007-03-13 15:05:00,1.54517,1.54517,1.54486,1.5449,32800000.0
2007-03-13 15:06:00,1.54481,1.54481,1.54432,1.54479,37000000.0
2007-03-13 15:07:00,1.54495,1.54495,1.54447,1.54476,36200000.0
2007-03-13 15:08:00,1.54461,1.54479,1.54447,1.54479,71900000.0
2007-03-13 15:09:00,1.54476,1.54491,1.54471,1.54485,38800000.0
2007-03-13 15:10:00,1.54466,1.54466,1.54415,1.54415,55500001.0
2007-03-13 15:11:00,1.54438,1.54497,1.54438,1.5449,30900000.0
2007-03-13 15:12:00,1.54482,1.5452,1.54482,1.54508,28400000.0
2007-03-13 15:13:00,1.54513,1.54517,1.5449,1.54517,25000000.0
2007-03-13 15:14:00,1.54497,1.54559,1.54497,1.54533,58900000.0
2007-03-13 15:15:00,1.54527,1.54527,1.54458,1.54503,44600000.0
2007-03-13 15:16:00,1.54497,1.54499,1.54473,1.54478,34400000.0
2007-03-13 15:17:00,1.54492,1.54492,1.54463,1.54475,42400000.0
2007-03-13 15:18:00,1.54464,1.54472,1.54435,1.54472,38800000.0
2007-03-13 15:19:00,1.54476,1.54476,1.54452,1.54452,40700000.0
2007-03-13 15:20:00,1.54452,1.54492,1.54452,1.54492,27000000.0
2007-03-13 15:21:00,1.54488,1.54489,1.54475,1.54487,22400000.0
2007-03-13 15:22:00,1.54459,1.54481,1.5444,1.54454,49600000.0
2007-03-13 15:23:00,1.54465,1.54465,1.54438,1.5445,23200000.0
2007-03-13 15:24:00,1.54453,1.54462,1.54435,1.54461,39800000.0
2007-03-13 15:25:00,1.54457,1.54457,1.54415,1.54415,29600000.0
2007-03-13 15:26:00,1.54429,1.54446,1.54409,1.54446,33400000.0
2007-03-13 15:27:00,1.54448,1.54475,1.54444,1.54464,52900000.0
2007-03-13 15:28:00,1.54458,1.54462,1.5445,1.5445,42300000.0
2007-03-13 15:29:00,1.54448,1.54464,1.54443,1.54445,29200000.0
2007-03-13 15:30:00,1.54461,1.54471,1.54443,1.54471,31700000.0
2007-03-13 15:31:00,1.54483,1.54505,1.54483,1.54503,42800001.0
2007-03-13 15:32:00,1.54526,1.5454,1.54508,1.5454,41800000.0
2007-03-13 15:33:00,1.54528,1.54528,1.54483,1.54493,45600001.0
2007-03-13 15:34:00,1.5447,1.54491,1.54462,1.54462,41600000.0
2007-03-13 15:35:00,1.54482,1.54501,1.54467,1.54467,35600000.0
2007-03-13 15:36:00,1.545,1.54512,1.54485,1.54487,65800000.0
2007-03-13 15:37:00,1.54495,1.54516,1.54495,1.54516,51400001.0
2007-03-13 15:38:00,1.54517,1.54517,1.54491,1.545,32200000.0
2007-03-13 15:39:00,1.54501,1.54502,1.54481,1.54481,36300000.0
2007-03-13 15:40:00,1.54485,1.54503,1.54477,1.54492,27200000.0
2007-03-13 15:41:00,1.54501,1.54502,1.5443,1.54468,38400000.0
2007-03-13 15:42:00,1.54453,1.54478,1.54453,1.54478,23400000.0
2007-03-13 15:43:00,1.54473,1.54496,1.54449,1.54496,75400001.0
2007-03-13 15:44:00,1.545,1.545,1.54441,1.54477,20000000.0
2007-03-13 15:45:00,1.54463,1.54507,1.54463,1.54503,44800000.0
2007-03-13 15:46:00,1.54519,1.54535,1.54512,1.54512,32800000.0
2007-03-13 15:47:00,1.54512,1.54565,1.54512,1.54565,39400000.0
2007-03-13 15:48:00,1.54567,1.54567,1.54539,1.54552,46200000.0
2007-03-13 15:49:00,1.5454,1.54548,1.54524,1.54525,50500000.0
2007-03-13 15:50:00,1.54504,1.54541,1.54504,1.54541,30400000.0
2007-03-13 15:51:00,1.54541,1.54563,1.54527,1.54562,23400000.0
2007-03-13 15:52:00,1.54554,1.54554,1.54519,1.54523,54400000.0
2007-03-13 15:53:00,1.54502,1.54515,1.54482,1.54496,41900000.0
2007-03-13 15:54:00,1.54503,1.54503,1.54489,1.54491,36600000.0
2007-03-13 15:55:00,1.54504,1.54511,1.54468,1.54479,59000001.0
2007-03-13 15:56:00,1.54495,1.54514,1.54458,1.54514,27000000.0
2007-03-13 15:57:00,1.54512,1.54538,1.54512,1.54515,31100000.0
2007-03-13 15:58:00,1.54529,1.54529,1.54508,1.54519,34000000.0
2007-03-13 15:59:00,1.54501,1.5451,1.54469,1.54469,33600000.0
2007-03-13 16:00:00,1.54447,1.54478,1.54447,1.54452,44900000.0
2007-03-13 16:01:00,1.54478,1.54493,1.54446,1.54451,30200000.0
2007-03-13 16:02:00,1.54428,1.54428,1.54375,1.54403,42900001.0
2007-03-13 16:03:00,1.54401,1.54442,1.54401,1.5443,37200000.0
2007-03-13 16:04:00,1.54415,1.54447,1.54415,1.54424,38500000.0
2007-03-13 16:05:00,1.54431,1.54457,1.54431,1.54452,25000000.0
2007-03-13 16:06:00,1.5443,1.54444,1.54412,1.54419,35400000.0
2007-03-13 16:07:00,1.54427,1.54442,1.54421,1.54433,54400000.0
2007-03-13 16:08:00,1.54461,1.54461,1.54429,1.54429,28600000.0
2007-03-13 16:09:00,1.54378,1.54398,1.54374,1.54393,36600000.0
2007-03-13 16:10:00,1.54393,1.54393,1.54354,1.54354,44800000.0
2007-03-13 16:11:00,1.5432,1.54345,1.54312,1.54345,19400000.0
2007-03-13 16:12:00,1.54347,1.54363,1.54335,1.54344,44800000.0
2007-03-13 16:13:00,1.54339,1.54357,1.54335,1.54357,30200000.0
2007-03-13 16:14:00,1.54328,1.54367,1.54319,1.54367,45500000.0
2007-03-13 16:15:00,1.54339,1.54381,1.54339,1.54381,32200000.0
2007-03-13 16:16:00,1.54382,1.544,1.54368,1.54378,30000000.0
2007-03-13 16:17:00,1.54379,1.5438,1.54367,1.54373,37300000.0
2007-03-13 16:18:00,1.54361,1.54375,1.54351,1.54375,28700000.0
2007-03-13 16:19:00,1.54401,1.54401,1.54371,1.54371,34200000.0
2007-03-13 16:20:00,1.54346,1.54365,1.54337,1.54349,34600000.0
2007-03-13 16:21:00,1.54355,1.54359,1.54328,1.54346,76500000.0
2007-03-13 16:22:00,1.54349,1.54349,1.54299,1.54305,40700000.0
2007-03-13 16:23:00,1.54309,1.54309,1.54278,1.54304,25400000.0
2007-03-13 16:24:00,1.54318,1.54324,1.54305,1.54309,27000000.0
2007-03-13 16:25:00,1.54306,1.5432,1.5425,1.5432,36900000.0
2007-03-13 16:26:00,1.5433,1.54331,1.5431,1.54312,49600000.0
2007-03-13 16:27:00,1.54318,1.54341,1.54317,1.54325,37800000.0
2007-03-13 16:28:00,1.54349,1.54353,1.54314,1.54324,26400000.0
2007-03-13 16:29:00,1.54328,1.54332,1.54302,1.54314,28000000.0
2007-03-13 16:30:00,1.5431,1.54322,1.54287,1.54287,58200000.0
2007-03-13 16:31:00,1.543,1.5431,1.54283,1.54308,36600000.0
2007-03-13 16:32:00,1.54351,1.54368,1.5431,1.54368,47300000.0
2007-03-13 16:33:00,1.54378,1.54383,1.5436,1.54383,42600000.0
2007-03-13 16:34:00,1.54396,1.54396,1.54357,1.54395,66900001.0
2007-03-13 16:35:00,1.54422,1.54422,1.5438,1.54408,57300001.0
2007-03-13 16:36:00,1.54382,1.544,1.54368,1.544,34800000.0
2007-03-13 16:37:00,1.54419,1.54439,1.54404,1.54404,42600000.0
2007-03-13 16:38:00,1.5442,1.54432,1.54393,1.54413,53700000.0
2007-03-13 16:39:00,1.54414,1.54431,1.54394,1.54431,18800000.0
2007-03-13 16:40:00,1.54415,1.54428,1.54414,1.54427,29100000.0
2007-03-13 16:41:00,1.54367,1.54431,1.54367,1.54419,40000000.0
2007-03-13 16:42:00,1.54415,1.54432,1.54409,1.54423,47000000.0
2007-03-13 16:43:00,1.5443,1.54438,1.54414,1.54436,51400001.0
2007-03-13 16:44:00,1.54438,1.54438,1.54396,1.54423,32000000.0
2007-03-13 16:45:00,1.54405,1.54425,1.54399,1.54415,40800001.0
2007-03-13 16:46:00,1.54452,1.54452,1.54415,1.54428,38100000.0
2007-03-13 16:47:00,1.54433,1.54456,1.54422,1.54426,53000001.0
2007-03-13 16:48:00,1.54443,1.54444,1.54396,1.54444,36000000.0
2007-03-13 16:49:00,1.5446,1.54484,1.54442,1.54483,42900000.0
2007-03-13 16:50:00,1.54474,1.54481,1.54446,1.54446,37200000.0
2007-03-13 16:51:00,1.54436,1.54444,1.54411,1.54435,42400000.0
2007-03-13 16:52:00,1.54432,1.54432,1.54404,1.54419,53500000.0
2007-03-13 16:53:00,1.54423,1.54423,1.54389,1.54413,41200000.0
2007-03-13 16:54:00,1.54404,1.54422,1.54401,1.54422,33500000.0
2007-03-13 16:55:00,1.54433,1.54433,1.54398,1.54413,31000000.0
2007-03-13 16:56:00,1.5441,1.54416,1.54377,1.54381,39000000.0
2007-03-13 16:57:00,1.54355,1.54381,1.54347,1.54375,24600000.0
2007-03-13 16:58:00,1.54358,1.54375,1.54344,1.5435,42700000.0
2007-03-13 16:59:00,1.54369,1.54369,1.54328,1.54353,31800000.0
2007-03-13 17:00:00,1.54307,1.54346,1.54307,1.54337,42000000.0
2007-03-13 17:01:00,1.54315,1.54337,1.54309,1.54334,49600000.0
2007-03-13 17:02:00,1.54312,1.54324,1.54307,1.54307,32800000.0
2007-03-13 17:03:00,1.54306,1.54312,1.54297,1.54308,33800000.0
2007-03-13 17:04:00,1.54304,1.54304,1.54272,1.54291,25800000.0
2007-03-13 17:05:00,1.54282,1.54316,1.54254,1.54316,23200000.0
2007-03-13 17:06:00,1.54301,1.54311,1.5428,1.54298,30400000.0
2007-03-13 17:07:00,1.54306,1.54306,1.5428,1.5429,50700000.0
2007-03-13 17:08:00,1.54299,1.54325,1.54299,1.54316,42400001.0
2007-03-13 17:09:00,1.54302,1.54318,1.54287,1.5431,59700000.0
2007-03-13 17:10:00,1.54298,1.54314,1.54292,1.54307,25200000.0
2007-03-13 17:11:00,1.54318,1.54334,1.54314,1.5433,31800000.0
2007-03-13 17:12:00,1.54328,1.54329,1.54318,1.54326,35100000.0
2007-03-13 17:13:00,1.54324,1.54339,1.54322,1.54334,35200000.0
2007-03-13 17:14:00,1.54292,1.54346,1.54292,1.54325,72200002.0
2007-03-13 17:15:00,1.54356,1.54356,1.5433,1.54331,32100000.0
2007-03-13 17:16:00,1.54327,1.54356,1.54322,1.54339,40700000.0
2007-03-13 17:17:00,1.54342,1.54355,1.54292,1.54323,42200000.0
2007-03-13 17:18:00,1.54321,1.54321,1.54281,1.54321,49400000.0
2007-03-13 17:19:00,1.54325,1.54346,1.54318,1.54346,22400000.0
2007-03-13 17:20:00,1.5434,1.5434,1.54294,1.54311,37400000.0
2007-03-13 17:21:00,1.54342,1.54342,1.54272,1.54331,47000000.0
2007-03-13 17:22:00,1.54316,1.5434,1.54314,1.54328,59600001.0
2007-03-13 17:23:00,1.54308,1.54348,1.54308,1.54341,28200000.0
2007-03-13 17:24:00,1.54336,1.54336,1.54306,1.54324,33000000.0
2007-03-13 17:25:00,1.54324,1.54355,1.54323,1.54344,33000000.0
2007-03-13 17:26:00,1.54334,1.54334,1.54304,1.54308,34200000.0
2007-03-13 17:27:00,1.5431,1.5431,1.54275,1.54275,33000000.0
2007-03-13 17:28:00,1.543,1.54308,1.54283,1.54291,29800000.0
2007-03-13 17:29:00,1.54305,1.5432,1.54276,1.54317,33200000.0
2007-03-13 17:30:00,1.5431,1.5431,1.54259,1.54303,56400000.0
2007-03-13 17:31:00,1.54293,1.54295,1.5427,1.54274,31600000.0
2007-03-13 17:32:00,1.5426,1.5429,1.5426,1.54281,37700000.0
2007-03-13 17:33:00,1.54285,1.54296,1.54271,1.54277,50500000.0
2007-03-13 17:34:00,1.54287,1.54297,1.54235,1.54248,30800000.0
2007-03-13 17:35:00,1.5424,1.54263,1.54234,1.54263,41900000.0
2007-03-13 17:36:00,1.5426,1.54269,1.54244,1.54254,45200000.0
2007-03-13 17:37:00,1.54254,1.54254,1.54188,1.54247,25300000.0
2007-03-13 17:38:00,1.54232,1.54248,1.54218,1.54218,53000000.0
2007-03-13 17:39:00,1.54242,1.54247,1.5423,1.5424,30600000.0
2007-03-13 17:40:00,1.54219,1.54241,1.54219,1.54221,46800001.0
2007-03-13 17:41:00,1.54243,1.54244,1.54221,1.54226,57000000.0
2007-03-13 17:42:00,1.54231,1.54251,1.54202,1.54229,34600000.0
2007-03-13 17:43:00,1.5423,1.54245,1.54211,1.54233,36200000.0
2007-03-13 17:44:00,1.5421,1.5421,1.5418,1.5418,25200000.0
2007-03-13 17:45:00,1.54199,1.54214,1.54193,1.54202,40200000.0
2007-03-13 17:46:00,1.54208,1.54213,1.54182,1.54195,43200000.0
2007-03-13 17:47:00,1.54186,1.54202,1.54176,1.54176,52400000.0
2007-03-13 17:48:00,1.54185,1.54196,1.54153,1.54196,56800000.0
2007-03-13 17:49:00,1.54218,1.54224,1.54173,1.54219,39400001.0
2007-03-13 17:50:00,1.54238,1.54238,1.54207,1.54226,26600000.0
2007-03-13 17:51:00,1.54221,1.54237,1.54205,1.54212,30300000.0
2007-03-13 17:52:00,1.5424,1.54256,1.5423,1.54248,46200001.0
2007-03-13 17:53:00,1.54259,1.54287,1.54259,1.54275,27200000.0
2007-03-13 17:54:00,1.54255,1.54264,1.54202,1.54241,39000000.0
2007-03-13 17:55:00,1.54235,1.5426,1.5418,1.5426,37200000.0
2007-03-13 17:56:00,1.54242,1.54269,1.54237,1.54255,33000000.0
2007-03-13 17:57:00,1.54242,1.54265,1.54232,1.54262,39600000.0
2007-03-13 17:58:00,1.5426,1.54288,1.54244,1.54288,57500000.0
2007-03-13 17:59:00,1.54275,1.54282,1.54212,1.54225,33800000.0
2007-03-13 18:00:00,1.54239,1.54255,1.54227,1.54255,53400001.0
2007-03-13 18:01:00,1.54265,1.54284,1.5422,1.54248,48300000.0
2007-03-13 18:02:00,1.54261,1.5428,1.54236,1.54236,69500000.0
2007-03-13 18:03:00,1.54209,1.54209,1.54138,1.54138,46000000.0
2007-03-13 18:04:00,1.54145,1.54145,1.54106,1.5411,48400000.0
2007-03-13 18:05:00,1.5412,1.54124,1.54094,1.54094,46200000.0
2007-03-13 18:06:00,1.54077,1.54114,1.54077,1.5409,54000000.0
2007-03-13 18:07:00,1.54107,1.54112,1.54087,1.54107,48000000.0
2007-03-13 18:08:00,1.54099,1.54172,1.54099,1.54172,35600000.0
2007-03-13 18:09:00,1.54181,1.54201,1.54179,1.54183,39400000.0
2007-03-13 18:10:00,1.54181,1.54194,1.54164,1.54181,28000000.0
2007-03-13 18:11:00,1.54194,1.54215,1.54176,1.54197,55500000.0
2007-03-13 18:12:00,1.54205,1.54211,1.54187,1.54187,35200000.0
2007-03-13 18:13:00,1.54196,1.5423,1.5419,1.5423,38400000.0
2007-03-13 18:14:00,1.54202,1.54283,1.54202,1.54277,24400000.0
2007-03-13 18:15:00,1.54268,1.54297,1.54263,1.54282,63800001.0
2007-03-13 18:16:00,1.54309,1.54327,1.54304,1.5431,38400001.0
2007-03-13 18:17:00,1.54331,1.54345,1.54306,1.54306,46600000.0
2007-03-13 18:18:00,1.54307,1.54355,1.54307,1.54355,52500000.0
2007-03-13 18:19:00,1.54372,1.54378,1.54359,1.54363,32800000.0
2007-03-13 18:20:00,1.54358,1.54374,1.54317,1.54341,37300000.0
2007-03-13 18:21:00,1.54385,1.54428,1.54379,1.54422,44600000.0
2007-03-13 18:22:00,1.54445,1.54459,1.54422,1.54425,37600000.0
2007-03-13 18:23:00,1.5444,1.54465,1.5444,1.54456,39000000.0
2007-03-13 18:24:00,1.54451,1.54476,1.54446,1.54455,36600000.0
2007-03-13 18:25:00,1.54478,1.54511,1.54472,1.545,43200000.0
2007-03-13 18:26:00,1.54533,1.5456,1.54522,1.5456,30400000.0
2007-03-13 18:27:00,1.54565,1.546,1.54549,1.54595,49200000.0
2007-03-13 18:28:00,1.54577,1.54596,1.54577,1.54581,42400000.0
2007-03-13 18:29:00,1.54586,1.54603,1.54572,1.54587,34000000.0
2007-03-13 18:30:00,1.54592,1.54597,1.54574,1.5458,41200000.0
2007-03-13 18:31:00,1.54573,1.54581,1.54554,1.54573,24800000.0
2007-03-13 18:32:00,1.54567,1.54567,1.54532,1.54551,30400000.0
2007-03-13 18:33:00,1.54554,1.54554,1.54494,1.54494,60000000.0
2007-03-13 18:34:00,1.54507,1.54549,1.54507,1.54532,26000000.0
2007-03-13 18:35:00,1.5453,1.54535,1.54511,1.5452,105000004.0
2007-03-13 18:36:00,1.54493,1.54532,1.54493,1.54528,33000000.0
2007-03-13 18:37:00,1.54553,1.54565,1.54547,1.54563,41000000.0
2007-03-13 18:38:00,1.54542,1.54542,1.54501,1.54524,32600000.0
2007-03-13 18:39:00,1.54502,1.54537,1.54502,1.54537,57700000.0
2007-03-13 18:40:00,1.54529,1.54536,1.54509,1.54514,25400000.0
2007-03-13 18:41:00,1.5453,1.54562,1.5453,1.54558,32600000.0
2007-03-13 18:42:00,1.54553,1.54593,1.54545,1.54593,32200000.0
2007-03-13 18:43:00,1.54584,1.546,1.54571,1.54575,39600000.0
2007-03-13 18:44:00,1.54585,1.54587,1.54575,1.54575,34200000.0
2007-03-13 18:45:00,1.54586,1.54593,1.54558,1.54558,24800000.0
2007-03-13 18:46:00,1.54581,1.54597,1.5458,1.54581,20200000.0
2007-03-13 18:47:00,1.54593,1.54617,1.54584,1.54611,22800000.0
2007-03-13 18:48:00,1.54612,1.54626,1.54599,1.54608,36000000.0
2007-03-13 18:49:00,1.54617,1.54628,1.54598,1.54614,38200000.0
2007-03-13 18:50:00,1.54626,1.54637,1.54591,1.54591,29000000.0
2007-03-13 18:51:00,1.5458,1.54598,1.54559,1.54568,46600000.0
2007-03-13 18:52:00,1.54548,1.54592,1.54548,1.5457,41100000.0
2007-03-13 18:53:00,1.54579,1.54616,1.54576,1.54606,83400000.0
2007-03-13 18:54:00,1.54615,1.5464,1.54603,1.54637,28400000.0
2007-03-13 18:55:00,1.54592,1.546,1.54555,1.54561,34900000.0
2007-03-13 18:56:00,1.54539,1.54583,1.54539,1.54548,51900000.0
2007-03-13 18:57:00,1.54591,1.54593,1.54585,1.54593,23400000.0
2007-03-13 18:58:00,1.54586,1.54602,1.54581,1.54589,49800000.0
2007-03-13 18:59:00,1.5461,1.5461,1.54554,1.54589,27800000.0
2007-03-13 19:00:00,1.54616,1.5464,1.54605,1.54624,37600000.0
2007-03-13 19:01:00,1.54628,1.54649,1.54617,1.54636,39000000.0
2007-03-13 19:02:00,1.54644,1.54665,1.54638,1.54665,25800000.0
2007-03-13 19:03:00,1.54657,1.54691,1.54655,1.5468,51000001.0
2007-03-13 19:04:00,1.5468,1.54685,1.54631,1.54653,40000000.0
2007-03-13 19:05:00,1.54654,1.54673,1.54642,1.54653,57100002.0
2007-03-13 19:06:00,1.54673,1.54676,1.54652,1.54658,47800001.0
2007-03-13 19:07:00,1.54653,1.54676,1.54651,1.54676,31200000.0
2007-03-13 19:08:00,1.54646,1.5467,1.54646,1.54661,33600000.0
2007-03-13 19:09:00,1.54663,1.54663,1.54636,1.54642,27800000.0
2007-03-13 19:10:00,1.54684,1.54702,1.54654,1.54654,47600000.0
2007-03-13 19:11:00,1.54682,1.54682,1.54657,1.54657,33800000.0
2007-03-13 19:12:00,1.5464,1.54685,1.5464,1.54685,47600000.0
2007-03-13 19:13:00,1.54692,1.54706,1.54687,1.54706,44800000.0
2007-03-13 19:14:00,1.54691,1.54779,1.54679,1.54779,34800000.0
2007-03-13 19:15:00,1.54767,1.54767,1.54743,1.54756,33000000.0
2007-03-13 19:16:00,1.54736,1.54777,1.54736,1.54759,43700000.0
2007-03-13 19:17:00,1.54752,1.5479,1.54751,1.54763,66000000.0
2007-03-13 19:18:00,1.5479,1.54797,1.54758,1.54768,42200000.0
2007-03-13 19:19:00,1.54781,1.54782,1.54737,1.54772,42200000.0
2007-03-13 19:20:00,1.54771,1.54778,1.54728,1.54737,46200001.0
2007-03-13 19:21:00,1.54719,1.54741,1.54716,1.54727,42900000.0
2007-03-13 19:22:00,1.54741,1.5475,1.54725,1.5475,24800000.0
2007-03-13 19:23:00,1.54729,1.54754,1.54705,1.54754,58800000.0
2007-03-13 19:24:00,1.54756,1.54756,1.54714,1.54721,47000000.0
2007-03-13 19:25:00,1.54719,1.54719,1.54661,1.5468,32000000.0
2007-03-13 19:26:00,1.54656,1.54681,1.5464,1.54665,30800000.0
2007-03-13 19:27:00,1.54662,1.54689,1.54646,1.54689,45200000.0
2007-03-13 19:28:00,1.54679,1.54705,1.54677,1.54682,49600000.0
2007-03-13 19:29:00,1.54686,1.54706,1.54656,1.54698,33900000.0
2007-03-13 19:30:00,1.5471,1.54733,1.54706,1.54727,54200000.0
2007-03-13 19:31:00,1.54734,1.54763,1.54721,1.54761,48000000.0
2007-03-13 19:32:00,1.54761,1.54806,1.54745,1.54802,34000000.0
2007-03-13 19:33:00,1.54812,1.54812,1.54769,1.54778,48300000.0
2007-03-13 19:34:00,1.54776,1.54782,1.54762,1.54765,46000000.0
2007-03-13 19:35:00,1.54769,1.5478,1.54736,1.54778,24000000.0
2007-03-13 19:36:00,1.54771,1.54807,1.54771,1.54795,43000000.0
2007-03-13 19:37:00,1.54768,1.5477,1.54717,1.54717,32900000.0
2007-03-13 19:38:00,1.54716,1.54751,1.54707,1.54707,46800001.0
2007-03-13 19:39:00,1.54726,1.54749,1.54707,1.54749,46400000.0
2007-03-13 19:40:00,1.54746,1.54781,1.54746,1.54775,32800000.0
2007-03-13 19:41:00,1.54806,1.54847,1.54806,1.54827,27600000.0
2007-03-13 19:42:00,1.54809,1.54844,1.54799,1.54844,34800000.0
2007-03-13 19:43:00,1.54828,1.54828,1.54773,1.548,25600000.0
2007-03-13 19:44:00,1.54794,1.54816,1.54794,1.54816,59900000.0
2007-03-13 19:45:00,1.54806,1.54837,1.54799,1.54837,50300000.0
2007-03-13 19:46:00,1.54846,1.54897,1.54846,1.54848,48200000.0
2007-03-13 19:47:00,1.54889,1.5501,1.54889,1.55006,36600000.0
2007-03-13 19:48:00,1.55006,1.55006,1.5492,1.5492,35000000.0
2007-03-13 19:49:00,1.54909,1.54945,1.54909,1.54942,30200000.0
2007-03-13 19:50:00,1.54973,1.54989,1.54941,1.54989,55400000.0
2007-03-13 19:51:00,1.54979,1.54979,1.54933,1.54938,38100000.0
2007-03-13 19:52:00,1.54933,1.54956,1.54932,1.54943,30600000.0
2007-03-13 19:53:00,1.54954,1.54973,1.54943,1.54947,40200000.0
2007-03-13 19:54:00,1.54956,1.54978,1.54952,1.54978,21000000.0
2007-03-13 19:55:00,1.54993,1.55005,1.54992,1.54997,38400000.0
2007-03-13 19:56:00,1.54994,1.55008,1.54977,1.55,41300000.0
2007-03-13 19:57:00,1.55013,1.5502,1.54991,1.55004,34400000.0
2007-03-13 19:58:00,1.54997,1.55009,1.54978,1.54978,20400000.0
2007-03-13 19:59:00,1.54973,1.54981,1.54966,1.54966,44600000.0
2007-03-13 20:00:00,1.54969,1.54975,1.54934,1.54934,51800000.0
2007-03-13 20:01:00,1.54958,1.54961,1.54935,1.54935,40800000.0
2007-03-13 20:02:00,1.54964,1.54974,1.54954,1.5496,36100000.0
2007-03-13 20:03:00,1.54977,1.54977,1.54954,1.54968,33200000.0
2007-03-13 20:04:00,1.54973,1.5498,1.54931,1.54954,52900000.0
2007-03-13 20:05:00,1.54957,1.54985,1.54957,1.54967,28300000.0
2007-03-13 20:06:00,1.54979,1.55012,1.54967,1.54974,34200000.0
2007-03-13 20:07:00,1.5495,1.54973,1.54929,1.54968,27200000.0
2007-03-13 20:08:00,1.54969,1.54983,1.54954,1.54965,41200000.0
2007-03-13 20:09:00,1.54983,1.54988,1.54972,1.54977,30800000.0
2007-03-13 20:10:00,1.54953,1.55018,1.54953,1.55018,45400000.0
2007-03-13 20:11:00,1.55018,1.55043,1.55013,1.55043,28000000.0
2007-03-13 20:12:00,1.55047,1.55065,1.55019,1.55055,41200000.0
2007-03-13 20:13:00,1.55069,1.5509,1.55052,1.5509,42500000.0
2007-03-13 20:14:00,1.55091,1.55096,1.55037,1.55074,42400000.0
2007-03-13 20:15:00,1.55076,1.55077,1.55044,1.55077,34400000.0
2007-03-13 20:16:00,1.55101,1.55148,1.55091,1.55135,63200000.0
2007-03-13 20:17:00,1.55144,1.55161,1.55125,1.55133,40200000.0
2007-03-13 20:18:00,1.55113,1.55116,1.55082,1.55083,30400000.0
2007-03-13 20:19:00,1.55104,1.55104,1.55081,1.55103,60800000.0
2007-03-13 20:20:00,1.55108,1.55108,1.55057,1.55088,40800000.0
2007-03-13 20:21:00,1.55077,1.55088,1.5506,1.55076,24200000.0
2007-03-13 20:22:00,1.5508,1.5509,1.55072,1.55083,36800000.0
2007-03-13 20:23:00,1.55068,1.55088,1.5505,1.55072,35800000.0
2007-03-13 20:24:00,1.55075,1.55075,1.55053,1.55053,44500000.0
2007-03-13 20:25:00,1.55076,1.55076,1.55038,1.55043,33800000.0
2007-03-13 20:26:00,1.55072,1.55072,1.5503,1.55062,61200000.0
2007-03-13 20:27:00,1.5508,1.5508,1.55029,1.5506,56200000.0
2007-03-13 20:28:00,1.55058,1.5508,1.55058,1.5508,25800000.0
2007-03-13 20:29:00,1.55068,1.55068,1.55009,1.55047,34800000.0
2007-03-13 20:30:00,1.55054,1.55054,1.55016,1.55027,32100000.0
2007-03-13 20:31:00,1.55019,1.5503,1.54973,1.5503,48200000.0
2007-03-13 20:32:00,1.55018,1.55039,1.54982,1.55039,38400000.0
2007-03-13 20:33:00,1.55036,1.55036,1.55,1.55024,36600000.0
2007-03-13 20:34:00,1.55001,1.55036,1.54994,1.55021,49100000.0
2007-03-13 20:35:00,1.54999,1.55013,1.54991,1.55006,31000000.0
2007-03-13 20:36:00,1.55015,1.55033,1.54985,1.55013,38200000.0
2007-03-13 20:37:00,1.55022,1.55022,1.54986,1.5502,54200000.0
2007-03-13 20:38:00,1.55028,1.55028,1.54996,1.55009,49600000.0
2007-03-13 20:39:00,1.55,1.55034,1.54994,1.55003,55300000.0
2007-03-13 20:40:00,1.55003,1.55022,1.5497,1.5497,41400000.0
2007-03-13 20:41:00,1.54993,1.55012,1.54978,1.54997,41600000.0
2007-03-13 20:42:00,1.5499,1.55007,1.54966,1.54996,46600000.0
2007-03-13 20:43:00,1.54976,1.54979,1.54941,1.54941,50300000.0
2007-03-13 20:44:00,1.54961,1.54961,1.54914,1.54948,32200000.0
2007-03-13 20:45:00,1.54928,1.54935,1.5489,1.5489,45600000.0
2007-03-13 20:46:00,1.54918,1.54918,1.54878,1.54886,35900000.0
2007-03-13 20:47:00,1.54866,1.54866,1.5482,1.54853,31600000.0
2007-03-13 20:48:00,1.54851,1.54851,1.54805,1.54812,48100000.0
2007-03-13 20:49:00,1.54806,1.54814,1.54784,1.54784,23400000.0
2007-03-13 20:50:00,1.54746,1.54813,1.54742,1.54813,38000000.0
2007-03-13 20:51:00,1.54794,1.54819,1.54794,1.54796,21400000.0
2007-03-13 20:52:00,1.54767,1.5477,1.5475,1.54762,33000000.0
2007-03-13 20:53:00,1.54745,1.54777,1.54745,1.54775,32400000.0
2007-03-13 20:54:00,1.5475,1.54796,1.5475,1.54784,48100000.0
2007-03-13 20:55:00,1.54786,1.54801,1.54771,1.54793,23200000.0
2007-03-13 20:56:00,1.54762,1.54774,1.54751,1.54774,24000000.0
2007-03-13 20:57:00,1.54758,1.54784,1.54748,1.54766,29100000.0
2007-03-13 20:58:00,1.54793,1.5481,1.5477,1.54809,38600000.0
2007-03-13 20:59:00,1.548,1.54811,1.5478,1.54804,58000000.0
2007-03-13 21:00:00,1.54782,1.54822,1.54779,1.54811,47400000.0
2007-03-13 21:01:00,1.54811,1.54829,1.54767,1.54767,34300000.0
2007-03-13 21:02:00,1.54806,1.54827,1.54781,1.54815,29400000.0
2007-03-13 21:03:00,1.54824,1.54848,1.54824,1.54836,25600000.0
2007-03-13 21:04:00,1.5486,1.54871,1.54852,1.54865,35400000.0
2007-03-13 21:05:00,1.5485,1.5488,1.54833,1.54857,42600001.0
2007-03-13 21:06:00,1.54862,1.54864,1.54831,1.54864,25400000.0
2007-03-13 21:07:00,1.5486,1.5486,1.5482,1.5482,33700000.0
2007-03-13 21:08:00,1.54809,1.5484,1.54805,1.54834,24200000.0
2007-03-13 21:09:00,1.54831,1.54844,1.54814,1.54842,31000000.0
2007-03-13 21:10:00,1.54845,1.54845,1.54817,1.54828,30200000.0
2007-03-13 21:11:00,1.54841,1.54864,1.54819,1.54836,42600000.0
2007-03-13 21:12:00,1.54856,1.54867,1.54839,1.5485,52600000.0
2007-03-13 21:13:00,1.54846,1.54881,1.54842,1.54864,47200001.0
2007-03-13 21:14:00,1.54847,1.54867,1.54839,1.54849,56600000.0
2007-03-13 21:15:00,1.54841,1.54858,1.54841,1.54851,48200000.0
2007-03-13 21:16:00,1.54817,1.54858,1.54817,1.5484,35400000.0
2007-03-13 21:17:00,1.54813,1.54818,1.5478,1.5478,35400000.0
2007-03-13 21:18:00,1.5482,1.5482,1.54736,1.54805,32400000.0
2007-03-13 21:19:00,1.54812,1.54817,1.54797,1.54802,25600000.0
2007-03-13 21:20:00,1.54807,1.54825,1.54801,1.54812,35000000.0
2007-03-13 21:21:00,1.54811,1.54835,1.54811,1.54817,48600000.0
2007-03-13 21:22:00,1.54775,1.54827,1.54775,1.54825,29400000.0
2007-03-13 21:23:00,1.54827,1.54851,1.54792,1.54792,45000000.0
2007-03-13 21:24:00,1.5482,1.54845,1.54807,1.54818,51400000.0
2007-03-13 21:25:00,1.54836,1.54869,1.5482,1.5482,54100000.0
2007-03-13 21:26:00,1.54839,1.54853,1.54826,1.54826,38500000.0
2007-03-13 21:27:00,1.54844,1.54856,1.54844,1.54846,18800000.0
2007-03-13 21:28:00,1.54842,1.54862,1.54842,1.54848,37200001.0
2007-03-13 21:29:00,1.54869,1.5487,1.54853,1.54853,33000000.0
2007-03-13 21:30:00,1.54864,1.54872,1.54853,1.54862,35600000.0
2007-03-13 21:31:00,1.5487,1.5487,1.54851,1.54851,23600000.0
2007-03-13 21:32:00,1.54858,1.54858,1.54843,1.54853,31200000.0
2007-03-13 21:33:00,1.54849,1.54861,1.54831,1.54843,35000000.0
2007-03-13 21:34:00,1.54847,1.54849,1.54826,1.54834,21800000.0
2007-03-13 21:35:00,1.54843,1.5485,1.54813,1.54843,51200001.0
2007-03-13 21:36:00,1.54845,1.54845,1.54802,1.5484,43300000.0
2007-03-13 21:37:00,1.54833,1.54833,1.54805,1.5482,45200000.0
2007-03-13 21:38:00,1.54828,1.54828,1.54811,1.5482,31400000.0
2007-03-13 21:39:00,1.54798,1.54821,1.54798,1.54811,24200000.0
2007-03-13 21:40:00,1.54796,1.54814,1.54796,1.54812,38400000.0
2007-03-13 21:41:00,1.54808,1.54827,1.54801,1.54809,47000000.0
2007-03-13 21:42:00,1.5481,1.54815,1.54782,1.54782,21200000.0
2007-03-13 21:43:00,1.5479,1.5479,1.54772,1.54785,30300000.0
2007-03-13 21:44:00,1.5478,1.54803,1.54774,1.54788,33400001.0
2007-03-13 21:45:00,1.54791,1.54792,1.5478,1.54786,26000000.0
2007-03-13 21:46:00,1.54793,1.54803,1.54768,1.5478,66800001.0
2007-03-13 21:47:00,1.54773,1.54798,1.54773,1.5478,34800000.0
2007-03-13 21:48:00,1.54793,1.54793,1.54755,1.54774,47400000.0
2007-03-13 21:49:00,1.54778,1.54778,1.54763,1.54776,25600000.0
2007-03-13 21:50:00,1.54782,1.54796,1.54768,1.54781,50500000.0
2007-03-13 21:51:00,1.54769,1.54792,1.54769,1.54792,50400000.0
2007-03-13 21:52:00,1.54789,1.54807,1.54781,1.548,35200000.0
2007-03-13 21:53:00,1.54794,1.54795,1.5478,1.5478,26200000.0
2007-03-13 21:54:00,1.54781,1.5481,1.54781,1.54794,71900000.0
2007-03-13 21:55:00,1.54792,1.54805,1.54783,1.54805,55400000.0
2007-03-13 21:56:00,1.54801,1.54808,1.54788,1.54796,31800000.0
2007-03-13 21:57:00,1.54794,1.54798,1.54751,1.54788,31200000.0
2007-03-13 21:58:00,1.54778,1.54792,1.54775,1.54775,26800000.0
2007-03-13 21:59:00,1.54783,1.54795,1.54756,1.54776,40500000.0
2007-03-13 22:00:00,1.54798,1.54804,1.54795,1.54801,32800000.0
2007-03-13 22:01:00,1.54791,1.54824,1.54788,1.54805,56600001.0
2007-03-13 22:02:00,1.54799,1.54799,1.54775,1.54776,40200000.0
2007-03-13 22:03:00,1.54767,1.54781,1.54743,1.54781,44200001.0
2007-03-13 22:04:00,1.5478,1.54794,1.54753,1.54786,19800000.0
2007-03-13 22:05:00,1.54796,1.54796,1.54773,1.54794,45000000.0
2007-03-13 22:06:00,1.54822,1.54833,1.54798,1.54833,36000000.0
2007-03-13 22:07:00,1.54828,1.54863,1.54828,1.54846,30000000.0
2007-03-13 22:08:00,1.54819,1.549,1.54819,1.5489,25800000.0
2007-03-13 22:09:00,1.54881,1.54881,1.54856,1.54869,25600000.0
2007-03-13 22:10:00,1.54893,1.54899,1.54879,1.54897,25200000.0
2007-03-13 22:11:00,1.54891,1.54894,1.54871,1.54871,25600000.0
2007-03-13 22:12:00,1.54885,1.54885,1.54854,1.54854,33400000.0
2007-03-13 22:13:00,1.54862,1.54879,1.54862,1.54877,24800000.0
2007-03-13 22:14:00,1.54872,1.54901,1.54857,1.54857,48300000.0
2007-03-13 22:15:00,1.5487,1.54907,1.54864,1.54864,52600000.0
2007-03-13 22:16:00,1.54866,1.54878,1.54826,1.54826,30200000.0
2007-03-13 22:17:00,1.54854,1.54876,1.54844,1.54862,22800000.0
2007-03-13 22:18:00,1.54873,1.54873,1.54858,1.54858,34800000.0
2007-03-13 22:19:00,1.54869,1.54897,1.54869,1.54885,30600000.0
2007-03-13 22:20:00,1.54886,1.54888,1.5486,1.54872,56000001.0
2007-03-13 22:21:00,1.54867,1.54874,1.54837,1.54858,37600000.0
2007-03-13 22:22:00,1.54877,1.54878,1.54849,1.54878,47600000.0
2007-03-13 22:23:00,1.54892,1.54892,1.54855,1.54855,25800000.0
2007-03-13 22:24:00,1.54868,1.54873,1.54848,1.54868,39200000.0
2007-03-13 22:25:00,1.54861,1.54873,1.54851,1.54873,31800000.0
2007-03-13 22:26:00,1.54852,1.54892,1.54852,1.54892,53200002.0
2007-03-13 22:27:00,1.54879,1.54883,1.54844,1.5487,38200000.0
2007-03-13 22:28:00,1.54867,1.54896,1.54857,1.54872,57300000.0
2007-03-13 22:29:00,1.54873,1.54906,1.54867,1.54906,35000001.0
2007-03-13 22:30:00,1.54883,1.54902,1.54875,1.54889,39800000.0
2007-03-13 22:31:00,1.54914,1.54973,1.54896,1.54959,35800000.0
2007-03-13 22:32:00,1.54948,1.54966,1.5494,1.54947,34800000.0
2007-03-13 22:33:00,1.54942,1.54966,1.54938,1.54947,41200000.0
2007-03-13 22:34:00,1.54949,1.54951,1.54902,1.5492,47600000.0
2007-03-13 22:35:00,1.54947,1.54951,1.54928,1.54941,34800000.0
2007-03-13 22:36:00,1.54971,1.54985,1.54906,1.54906,49100001.0
2007-03-13 22:37:00,1.54972,1.55034,1.54972,1.55009,58800000.0
2007-03-13 22:38:00,1.55006,1.55046,1.55006,1.55013,36600000.0
2007-03-13 22:39:00,1.54998,1.55016,1.54976,1.54993,22800000.0
2007-03-13 22:40:00,1.54985,1.5499,1.54936,1.5494,31600000.0
2007-03-13 22:41:00,1.54991,1.55013,1.54989,1.55013,22000000.0
2007-03-13 22:42:00,1.55018,1.55018,1.54981,1.54989,32800000.0
2007-03-13 22:43:00,1.55004,1.55007,1.54979,1.5499,30600000.0
2007-03-13 22:44:00,1.54975,1.55002,1.54965,1.55002,30600000.0
2007-03-13 22:45:00,1.55005,1.55005,1.5499,1.55003,30200000.0
2007-03-13 22:46:00,1.54995,1.54996,1.5497,1.5497,31800000.0
2007-03-13 22:47:00,1.54987,1.54999,1.54956,1.54973,61200000.0
2007-03-13 22:48:00,1.54951,1.54984,1.54951,1.54967,39600000.0
2007-03-13 22:49:00,1.54964,1.54991,1.54951,1.54973,30300000.0
2007-03-13 22:50:00,1.54976,1.54986,1.54952,1.54952,33600000.0
2007-03-13 22:51:00,1.54984,1.54984,1.5496,1.54976,38600000.0
2007-03-13 22:52:00,1.54977,1.54977,1.54947,1.5496,32200000.0
2007-03-13 22:53:00,1.5497,1.54997,1.5494,1.54997,39600000.0
2007-03-13 22:54:00,1.54997,1.54997,1.54975,1.54977,27000000.0
2007-03-13 22:55:00,1.55003,1.55015,1.54992,1.54992,37600000.0
2007-03-13 22:56:00,1.5501,1.55016,1.54989,1.55016,26800000.0
2007-03-13 22:57:00,1.5502,1.55044,1.55009,1.55009,53900000.0
2007-03-13 22:58:00,1.55039,1.55045,1.55033,1.55033,44800000.0
2007-03-13 22:59:00,1.55046,1.55046,1.55001,1.55027,44400000.0
2007-03-13 23:00:00,1.55024,1.55032,1.5501,1.55014,34200000.0
2007-03-13 23:01:00,1.55017,1.55034,1.54995,1.55034,44800000.0
2007-03-13 23:02:00,1.55014,1.55027,1.55014,1.55019,32200000.0
2007-03-13 23:03:00,1.55039,1.55039,1.55004,1.55004,45600000.0
2007-03-13 23:04:00,1.55009,1.55011,1.54997,1.55006,46900000.0
2007-03-13 23:05:00,1.55003,1.55003,1.54975,1.54985,47200000.0
2007-03-13 23:06:00,1.54973,1.54978,1.54933,1.54978,36200000.0
2007-03-13 23:07:00,1.54963,1.54987,1.54963,1.54984,26800000.0
2007-03-13 23:08:00,1.54987,1.54987,1.54954,1.54961,37000000.0
2007-03-13 23:09:00,1.54955,1.54976,1.54933,1.54952,37500001.0
2007-03-13 23:10:00,1.54942,1.5497,1.54932,1.54955,46800000.0
2007-03-13 23:11:00,1.54948,1.54949,1.54928,1.54949,40200000.0
2007-03-13 23:12:00,1.54964,1.54975,1.54958,1.54971,25400000.0
2007-03-13 23:13:00,1.54916,1.54995,1.54916,1.54957,42300000.0
2007-03-13 23:14:00,1.54968,1.54968,1.54945,1.54961,37600000.0
2007-03-13 23:15:00,1.54966,1.54976,1.54908,1.54963,57500000.0
2007-03-13 23:16:00,1.54959,1.54959,1.54911,1.54924,25200000.0
2007-03-13 23:17:00,1.54924,1.54924,1.54905,1.54907,43200000.0
2007-03-13 23:18:00,1.54942,1.54955,1.54882,1.5491,54900000.0
2007-03-13 23:19:00,1.54916,1.54976,1.54916,1.54952,59800000.0
2007-03-13 23:20:00,1.5498,1.54992,1.54946,1.54979,41500000.0
2007-03-13 23:21:00,1.54987,1.55002,1.54946,1.54946,52800001.0
2007-03-13 23:22:00,1.54954,1.54972,1.54929,1.54972,32200000.0
2007-03-13 23:23:00,1.54964,1.54979,1.5496,1.54971,39300000.0
2007-03-13 23:24:00,1.54963,1.55007,1.54963,1.5498,32600000.0
2007-03-13 23:25:00,1.54993,1.54993,1.54957,1.54957,24800000.0
2007-03-13 23:26:00,1.54968,1.54995,1.54952,1.54995,34200000.0
2007-03-13 23:27:00,1.54978,1.54982,1.54969,1.5497,49400001.0
2007-03-13 23:28:00,1.55017,1.55021,1.54966,1.54966,46800000.0
2007-03-13 23:29:00,1.54992,1.55028,1.54972,1.55003,68000001.0
2007-03-13 23:30:00,1.54993,1.55025,1.54985,1.5499,42600000.0
2007-03-13 23:31:00,1.54982,1.55004,1.54956,1.55004,33700000.0
2007-03-13 23:32:00,1.54977,1.55015,1.54977,1.55011,29000000.0
2007-03-13 23:33:00,1.55009,1.55027,1.55006,1.55017,40000000.0
2007-03-13 23:34:00,1.55013,1.55013,1.54982,1.5499,54100000.0
2007-03-13 23:35:00,1.55015,1.55015,1.54995,1.55,15200000.0
2007-03-13 23:36:00,1.55005,1.5501,1.54955,1.54955,32200000.0
2007-03-13 23:37:00,1.54954,1.54963,1.54937,1.5496,21000000.0
2007-03-13 23:38:00,1.54955,1.54955,1.5492,1.54943,37000000.0
2007-03-13 23:39:00,1.54942,1.5496,1.5494,1.5496,33700000.0
2007-03-13 23:40:00,1.54981,1.54981,1.54954,1.54954,44600000.0
2007-03-13 23:41:00,1.5496,1.5496,1.54889,1.54889,51800001.0
2007-03-13 23:42:00,1.54949,1.54949,1.54924,1.54936,35000000.0
2007-03-13 23:43:00,1.54944,1.54956,1.54902,1.54937,27000000.0
2007-03-13 23:44:00,1.54948,1.54949,1.54925,1.54947,34600000.0
2007-03-13 23:45:00,1.54932,1.54958,1.54916,1.54937,59500000.0
2007-03-13 23:46:00,1.54925,1.54925,1.54907,1.54915,41800000.0
2007-03-13 23:47:00,1.54914,1.54956,1.54898,1.54951,49600000.0
2007-03-13 23:48:00,1.54954,1.54961,1.54934,1.54941,51200000.0
2007-03-13 23:49:00,1.54939,1.54939,1.54901,1.54934,18400000.0
2007-03-13 23:50:00,1.54931,1.54941,1.54904,1.54924,42800000.0
2007-03-13 23:51:00,1.54973,1.54973,1.54926,1.54936,64700000.0
2007-03-13 23:52:00,1.54968,1.54976,1.54934,1.54964,34400000.0
2007-03-13 23:53:00,1.54983,1.54983,1.5496,1.54973,32300000.0
2007-03-13 23:54:00,1.54971,1.54976,1.54892,1.54892,39800000.0
2007-03-13 23:55:00,1.54934,1.54979,1.54934,1.54979,35200000.0
2007-03-13 23:56:00,1.54985,1.54985,1.54943,1.54955,39700000.0
2007-03-13 23:57:00,1.54971,1.54998,1.54962,1.54998,36200000.0
2007-03-13 23:58:00,1.54978,1.54978,1.54925,1.54964,47000000.0
2007-03-13 23:59:00,1.54971,1.54989,1.54961,1.54965,55500000.0
2007-03-14 00:00:00,1.5498,1.54995,1.54968,1.5498,57400000.0
2007-03-14 00:01:00,1.54991,1.54996,1.54972,1.54996,39500000.0
2007-03-14 00:02:00,1.55001,1.55001,1.54942,1.54998,48600001.0
2007-03-14 00:03:00,1.55021,1.55023,1.54999,1.54999,34800000.0
2007-03-14 00:04:00,1.54986,1.55002,1.54986,1.55002,37600000.0
2007-03-14 00:05:00,1.5501,1.55017,1.54959,1.54959,37600000.0
2007-03-14 00:06:00,1.54977,1.55003,1.54977,1.55,52700000.0
2007-03-14 00:07:00,1.54995,1.55012,1.54994,1.55007,23800000.0
2007-03-14 00:08:00,1.55003,1.55031,1.54987,1.55031,53800000.0
2007-03-14 00:09:00,1.55034,1.55064,1.5503,1.55062,53100000.0
2007-03-14 00:10:00,1.55087,1.55087,1.55068,1.55075,34200000.0
2007-03-14 00:11:00,1.55069,1.55069,1.55037,1.55045,47700001.0
2007-03-14 00:12:00,1.55057,1.55065,1.55041,1.55041,30400000.0
2007-03-14 00:13:00,1.55059,1.55068,1.55026,1.55068,38900000.0
2007-03-14 00:14:00,1.55065,1.55079,1.55052,1.55077,32400000.0
2007-03-14 00:15:00,1.55052,1.55065,1.55042,1.55042,31000000.0
2007-03-14 00:16:00,1.55043,1.55043,1.54992,1.54992,58500000.0
2007-03-14 00:17:00,1.54986,1.55035,1.54986,1.55035,35400000.0
2007-03-14 00:18:00,1.55035,1.55045,1.55007,1.55007,45200000.0
2007-03-14 00:19:00,1.55028,1.55035,1.5502,1.55035,27900000.0
2007-03-14 00:20:00,1.55032,1.55032,1.54994,1.54994,39100000.0
2007-03-14 00:21:00,1.55029,1.55029,1.55006,1.55019,33100000.0
2007-03-14 00:22:00,1.55019,1.55035,1.55013,1.55023,26900000.0
2007-03-14 00:23:00,1.5502,1.55032,1.5498,1.54993,54400000.0
2007-03-14 00:24:00,1.54992,1.54996,1.54973,1.54993,40000000.0
2007-03-14 00:25:00,1.54981,1.54993,1.54964,1.54979,49600000.0
2007-03-14 00:26:00,1.54979,1.54984,1.54964,1.54979,32700000.0
2007-03-14 00:27:00,1.54984,1.54997,1.54983,1.54987,29200000.0
2007-03-14 00:28:00,1.54987,1.54991,1.5496,1.54969,37400000.0
2007-03-14 00:29:00,1.54964,1.54973,1.54948,1.54959,38600000.0
2007-03-14 00:30:00,1.54937,1.54981,1.54937,1.54962,56600000.0
2007-03-14 00:31:00,1.54969,1.54969,1.54951,1.54951,41000000.0
2007-03-14 00:32:00,1.5495,1.54951,1.54927,1.54927,38000000.0
2007-03-14 00:33:00,1.54946,1.54946,1.54909,1.54928,19400000.0
2007-03-14 00:34:00,1.54915,1.54926,1.549,1.549,21000000.0
2007-03-14 00:35:00,1.54933,1.54933,1.54917,1.54927,32000000.0
2007-03-14 00:36:00,1.54935,1.54935,1.5492,1.54928,29200000.0
2007-03-14 00:37:00,1.54924,1.54924,1.54891,1.54891,28000000.0
2007-03-14 00:38:00,1.54913,1.54924,1.54907,1.54917,43600000.0
2007-03-14 00:39:00,1.54931,1.54941,1.54906,1.54918,48500000.0
2007-03-14 00:40:00,1.54917,1.54932,1.54911,1.54931,38400000.0
2007-03-14 00:41:00,1.54931,1.54931,1.54886,1.54913,35000000.0
2007-03-14 00:42:00,1.54927,1.54928,1.54919,1.54928,32900000.0
2007-03-14 00:43:00,1.54905,1.54936,1.5488,1.54934,18800000.0
2007-03-14 00:44:00,1.54936,1.54948,1.54927,1.5494,35000000.0
2007-03-14 00:45:00,1.54937,1.54937,1.54908,1.54919,66000000.0
2007-03-14 00:46:00,1.54922,1.54934,1.54912,1.54934,37600000.0
2007-03-14 00:47:00,1.54924,1.54927,1.54894,1.54894,36900000.0
2007-03-14 00:48:00,1.54873,1.54913,1.54873,1.54882,25600000.0
2007-03-14 00:49:00,1.54897,1.54901,1.54864,1.54881,38500000.0
2007-03-14 00:50:00,1.54885,1.5491,1.54885,1.54898,23200000.0
2007-03-14 00:51:00,1.54934,1.54934,1.5489,1.54901,43400000.0
2007-03-14 00:52:00,1.54868,1.54883,1.54863,1.54883,31800000.0
2007-03-14 00:53:00,1.54861,1.54875,1.54855,1.54867,30000000.0
2007-03-14 00:54:00,1.5482,1.54858,1.5482,1.54858,80000003.0
2007-03-14 00:55:00,1.54862,1.5488,1.54837,1.5488,37600000.0
2007-03-14 00:56:00,1.54883,1.54909,1.54883,1.54903,49600000.0
2007-03-14 00:57:00,1.5493,1.54936,1.54882,1.54882,41600000.0
2007-03-14 00:58:00,1.54894,1.549,1.54871,1.54871,66000001.0
2007-03-14 00:59:00,1.54894,1.54894,1.54875,1.54886,35200000.0
2007-03-14 01:00:00,1.54882,1.549,1.54875,1.54884,32800000.0
2007-03-14 01:01:00,1.54897,1.5491,1.54884,1.5489,48100000.0
2007-03-14 01:02:00,1.54916,1.54924,1.54879,1.54879,45000001.0
2007-03-14 01:03:00,1.54913,1.54915,1.54886,1.54903,37200000.0
2007-03-14 01:04:00,1.54908,1.54918,1.54906,1.5491,36400000.0
2007-03-14 01:05:00,1.54903,1.54908,1.54892,1.54901,56800000.0
2007-03-14 01:06:00,1.54918,1.54921,1.54897,1.54921,45500000.0
2007-03-14 01:07:00,1.5492,1.54922,1.54886,1.54898,40400000.0
2007-03-14 01:08:00,1.54894,1.54899,1.54857,1.54857,24400000.0
2007-03-14 01:09:00,1.54896,1.54896,1.54876,1.54894,29800000.0
2007-03-14 01:10:00,1.54875,1.54875,1.54834,1.54868,48100000.0
2007-03-14 01:11:00,1.54879,1.54894,1.54875,1.54894,28000000.0
2007-03-14 01:12:00,1.54864,1.54864,1.54812,1.54812,37800000.0
2007-03-14 01:13:00,1.54899,1.5491,1.54874,1.5491,50200000.0
2007-03-14 01:14:00,1.54881,1.54883,1.54845,1.54856,30600000.0
2007-03-14 01:15:00,1.54866,1.54884,1.54849,1.54882,24700000.0
2007-03-14 01:16:00,1.54891,1.5492,1.54882,1.5492,35600000.0
2007-03-14 01:17:00,1.54932,1.5494,1.5492,1.54931,27800000.0
2007-03-14 01:18:00,1.54913,1.54913,1.54845,1.54874,35100000.0
2007-03-14 01:19:00,1.54835,1.54847,1.54826,1.54829,51400000.0
2007-03-14 01:20:00,1.54826,1.54852,1.54764,1.54852,43900001.0
2007-03-14 01:21:00,1.54835,1.54868,1.54835,1.5486,44400000.0
2007-03-14 01:22:00,1.54861,1.54865,1.54826,1.54849,34100000.0
2007-03-14 01:23:00,1.54851,1.54855,1.54822,1.54822,68400002.0
2007-03-14 01:24:00,1.54857,1.54865,1.54852,1.54862,24600000.0
2007-03-14 01:25:00,1.54848,1.5486,1.54821,1.54842,38400000.0
2007-03-14 01:26:00,1.54822,1.54846,1.54816,1.54829,36800000.0
2007-03-14 01:27:00,1.54821,1.54843,1.54817,1.54843,34400000.0
2007-03-14 01:28:00,1.54817,1.54828,1.54788,1.54828,42400000.0
2007-03-14 01:29:00,1.54838,1.54838,1.54823,1.54826,22200000.0
2007-03-14 01:30:00,1.54831,1.54831,1.54776,1.54818,41600000.0
2007-03-14 01:31:00,1.54813,1.54834,1.5481,1.54834,26000000.0
2007-03-14 01:32:00,1.54834,1.54849,1.54817,1.54834,48600000.0
2007-03-14 01:33:00,1.54841,1.54854,1.54833,1.54848,35300000.0
2007-03-14 01:34:00,1.54839,1.54839,1.54795,1.5483,33900000.0
2007-03-14 01:35:00,1.54836,1.54859,1.54819,1.54819,53800001.0
2007-03-14 01:36:00,1.54847,1.5487,1.54837,1.54837,34000000.0
2007-03-14 01:37:00,1.54848,1.54854,1.54827,1.54839,43600000.0
2007-03-14 01:38:00,1.5483,1.54848,1.54823,1.54845,29200000.0
2007-03-14 01:39:00,1.54824,1.54841,1.54801,1.54827,78000000.0
2007-03-14 01:40:00,1.54823,1.54832,1.54819,1.54823,24200000.0
2007-03-14 01:41:00,1.54798,1.54822,1.54778,1.54787,32100000.0
2007-03-14 01:42:00,1.54803,1.54815,1.54784,1.54809,50100001.0
2007-03-14 01:43:00,1.54821,1.54821,1.54763,1.54817,31300000.0
2007-03-14 01:44:00,1.54819,1.54819,1.54777,1.54798,38000000.0
2007-03-14 01:45:00,1.54792,1.54804,1.54778,1.54787,50900000.0
2007-03-14 01:46:00,1.54788,1.54798,1.54761,1.54779,29800000.0
2007-03-14 01:47:00,1.54781,1.5479,1.54761,1.54762,25600000.0
2007-03-14 01:48:00,1.54784,1.54804,1.54754,1.54754,48400000.0
2007-03-14 01:49:00,1.5479,1.54803,1.5474,1.54785,24000000.0
2007-03-14 01:50:00,1.54782,1.54798,1.54748,1.54788,29100000.0
2007-03-14 01:51:00,1.54796,1.54804,1.54791,1.54794,25400000.0
2007-03-14 01:52:00,1.548,1.548,1.54756,1.54756,28600000.0
2007-03-14 01:53:00,1.54772,1.54774,1.54762,1.54764,44600000.0
2007-03-14 01:54:00,1.54766,1.5479,1.54766,1.54787,48000000.0
2007-03-14 01:55:00,1.54775,1.54775,1.5473,1.5473,39400000.0
2007-03-14 01:56:00,1.54732,1.54755,1.54732,1.54735,35000000.0
2007-03-14 01:57:00,1.54728,1.54738,1.54721,1.54732,37000000.0
2007-03-14 01:58:00,1.54737,1.54753,1.54714,1.54718,34300000.0
2007-03-14 01:59:00,1.54743,1.54756,1.54742,1.54756,36200000.0
2007-03-14 02:00:00,1.54727,1.5476,1.54727,1.54737,30400000.0
2007-03-14 02:01:00,1.54721,1.54722,1.54708,1.54708,48000000.0
2007-03-14 02:02:00,1.54711,1.54759,1.54711,1.54757,94600000.0
2007-03-14 02:03:00,1.54775,1.5478,1.54759,1.54767,73200001.0
2007-03-14 02:04:00,1.5476,1.5476,1.54724,1.54724,80900001.0
2007-03-14 02:05:00,1.54702,1.54717,1.54684,1.54702,82500000.0
2007-03-14 02:06:00,1.5473,1.5478,1.54719,1.54751,89000000.0
2007-03-14 02:07:00,1.54752,1.54792,1.54742,1.54769,189900000.0
2007-03-14 02:08:00,1.54766,1.54781,1.54766,1.54781,56200000.0
2007-03-14 02:09:00,1.54772,1.54789,1.5475,1.54779,183700000.0
2007-03-14 02:10:00,1.54757,1.54796,1.54742,1.54742,123700001.0
2007-03-14 02:11:00,1.54732,1.54742,1.5473,1.54742,44700000.0
2007-03-14 02:12:00,1.54748,1.54778,1.54748,1.54778,50400000.0
2007-03-14 02:13:00,1.54785,1.54795,1.54785,1.54793,40600000.0
2007-03-14 02:14:00,1.54774,1.54775,1.54743,1.54768,155200000.0
2007-03-14 02:15:00,1.54746,1.5476,1.54733,1.54747,227000000.0
2007-03-14 02:16:00,1.54771,1.54785,1.54758,1.54777,64400002.0
2007-03-14 02:17:00,1.5475,1.54794,1.5472,1.54741,234800002.0
2007-03-14 02:18:00,1.54738,1.54775,1.54706,1.54753,30400000.0
2007-03-14 02:19:00,1.54768,1.54798,1.54757,1.54767,39200000.0
2007-03-14 02:20:00,1.54791,1.54809,1.54782,1.5479,58700000.0
2007-03-14 02:21:00,1.54767,1.54791,1.54766,1.54778,45800000.0
2007-03-14 02:22:00,1.5475,1.54762,1.5475,1.54754,36400000.0
2007-03-14 02:23:00,1.54777,1.54777,1.54713,1.54713,35200000.0
2007-03-14 02:24:00,1.54726,1.54798,1.54726,1.54792,29400000.0
2007-03-14 02:25:00,1.54804,1.54826,1.54778,1.54813,101200000.0
2007-03-14 02:26:00,1.5482,1.54867,1.5482,1.54863,69600000.0
2007-03-14 02:27:00,1.54856,1.54856,1.54827,1.54827,41400000.0
2007-03-14 02:28:00,1.54816,1.54824,1.54809,1.54812,41400000.0
2007-03-14 02:29:00,1.54834,1.54834,1.54806,1.54829,33000000.0
2007-03-14 02:30:00,1.54854,1.54854,1.54823,1.54831,26200000.0
2007-03-14 02:31:00,1.54805,1.54815,1.54795,1.54798,67000000.0
2007-03-14 02:32:00,1.54817,1.54842,1.54806,1.54834,31200000.0
2007-03-14 02:33:00,1.54807,1.54814,1.54796,1.54807,208800001.0
2007-03-14 02:34:00,1.54848,1.54851,1.54832,1.54845,42700000.0
2007-03-14 02:35:00,1.54847,1.54849,1.54797,1.54813,89000001.0
2007-03-14 02:36:00,1.54842,1.54845,1.54825,1.54833,23000000.0
2007-03-14 02:37:00,1.5481,1.54824,1.54792,1.54792,67200000.0
2007-03-14 02:38:00,1.54819,1.54833,1.54817,1.54823,31400000.0
2007-03-14 02:39:00,1.54824,1.54824,1.5481,1.54821,32700000.0
2007-03-14 02:40:00,1.54834,1.54851,1.54834,1.54846,44600000.0
2007-03-14 02:41:00,1.54854,1.54879,1.54854,1.54865,37800000.0
2007-03-14 02:42:00,1.54878,1.54914,1.54878,1.54914,26600000.0
2007-03-14 02:43:00,1.54911,1.5497,1.54911,1.54956,49200000.0
2007-03-14 02:44:00,1.54949,1.5496,1.54899,1.5491,39400000.0
2007-03-14 02:45:00,1.54862,1.54883,1.54854,1.5488,54300000.0
2007-03-14 02:46:00,1.54875,1.54943,1.54868,1.54926,146600000.0
2007-03-14 02:47:00,1.54976,1.54978,1.54918,1.54952,170900000.0
2007-03-14 02:48:00,1.54948,1.54958,1.54931,1.54955,122600000.0
2007-03-14 02:49:00,1.54938,1.54948,1.54899,1.54909,56500000.0
2007-03-14 02:50:00,1.5493,1.54961,1.54909,1.54961,84800000.0
2007-03-14 02:51:00,1.54907,1.54925,1.54894,1.5491,55800000.0
2007-03-14 02:52:00,1.54923,1.54923,1.54901,1.54902,33400000.0
2007-03-14 02:53:00,1.54904,1.54904,1.54846,1.54872,50800000.0
2007-03-14 02:54:00,1.54873,1.549,1.54846,1.54846,52400000.0
2007-03-14 02:55:00,1.5487,1.54878,1.54839,1.54845,19600000.0
2007-03-14 02:56:00,1.54822,1.54828,1.54805,1.54821,64600000.0
2007-03-14 02:57:00,1.54818,1.5483,1.54808,1.5483,37800000.0
2007-03-14 02:58:00,1.54816,1.54818,1.54787,1.54787,88500001.0
2007-03-14 02:59:00,1.54781,1.54799,1.54781,1.54781,73300000.0
2007-03-14 03:00:00,1.548,1.5481,1.5479,1.54807,132500000.0
2007-03-14 03:01:00,1.54824,1.54826,1.54816,1.54821,49800000.0
2007-03-14 03:02:00,1.54824,1.54824,1.54809,1.5482,41800000.0
2007-03-14 03:03:00,1.54825,1.54855,1.54823,1.54855,44400000.0
2007-03-14 03:04:00,1.54852,1.54891,1.54848,1.54855,40600000.0
2007-03-14 03:05:00,1.54862,1.54876,1.54861,1.54866,54900000.0
2007-03-14 03:06:00,1.54911,1.54919,1.54906,1.54918,65600001.0
2007-03-14 03:07:00,1.5491,1.54954,1.54905,1.54934,77400000.0
2007-03-14 03:08:00,1.54935,1.54935,1.54899,1.549,64100000.0
2007-03-14 03:09:00,1.54929,1.5495,1.54902,1.5495,52000000.0
2007-03-14 03:10:00,1.549,1.54952,1.54899,1.54952,30800000.0
2007-03-14 03:11:00,1.54923,1.54928,1.54923,1.54927,22800000.0
2007-03-14 03:12:00,1.54952,1.54965,1.54923,1.54945,37200000.0
2007-03-14 03:13:00,1.54918,1.54959,1.54911,1.54948,50300000.0
2007-03-14 03:14:00,1.54948,1.54975,1.54925,1.54964,39800000.0
2007-03-14 03:15:00,1.5494,1.54975,1.5494,1.5495,30400000.0
2007-03-14 03:16:00,1.5494,1.54948,1.54914,1.54942,23400000.0
2007-03-14 03:17:00,1.54948,1.54974,1.54927,1.54959,53000001.0
2007-03-14 03:18:00,1.54941,1.54951,1.54907,1.54951,26600000.0
2007-03-14 03:19:00,1.5495,1.55012,1.54932,1.54994,17200000.0
2007-03-14 03:20:00,1.54935,1.5498,1.54929,1.5498,57600000.0
2007-03-14 03:21:00,1.54975,1.54975,1.54957,1.54973,23400000.0
2007-03-14 03:22:00,1.54974,1.5499,1.54968,1.54989,62000001.0
2007-03-14 03:23:00,1.5501,1.55048,1.5501,1.55038,76500000.0
2007-03-14 03:24:00,1.5504,1.55042,1.55037,1.55038,66400001.0
2007-03-14 03:25:00,1.55079,1.55079,1.5502,1.5502,23200000.0
2007-03-14 03:26:00,1.55025,1.5506,1.55025,1.5506,128000001.0
2007-03-14 03:27:00,1.55061,1.55061,1.5504,1.55044,94800000.0
2007-03-14 03:28:00,1.55039,1.55044,1.55033,1.55039,53600000.0
2007-03-14 03:29:00,1.55034,1.55045,1.55028,1.55037,45600000.0
2007-03-14 03:30:00,1.55031,1.55035,1.55005,1.55035,61200000.0
2007-03-14 03:31:00,1.55032,1.55069,1.55032,1.55049,26200000.0
2007-03-14 03:32:00,1.55019,1.55038,1.55003,1.55003,60100001.0
2007-03-14 03:33:00,1.54981,1.54998,1.54977,1.54977,33100000.0
2007-03-14 03:34:00,1.55001,1.5504,1.54987,1.55017,30200000.0
2007-03-14 03:35:00,1.55021,1.55021,1.54995,1.55012,92000001.0
2007-03-14 03:36:00,1.5502,1.5507,1.55013,1.55062,34800000.0
2007-03-14 03:37:00,1.55067,1.55097,1.55052,1.55067,38200000.0
2007-03-14 03:38:00,1.55065,1.55086,1.55045,1.55086,39800000.0
2007-03-14 03:39:00,1.55054,1.55059,1.55044,1.55044,71200000.0
2007-03-14 03:40:00,1.55038,1.55113,1.5503,1.5507,121600000.0
2007-03-14 03:41:00,1.55056,1.5506,1.55026,1.55046,68800000.0
2007-03-14 03:42:00,1.55048,1.55053,1.55041,1.55053,73200001.0
2007-03-14 03:43:00,1.55037,1.55046,1.55033,1.55046,41200000.0
2007-03-14 03:44:00,1.55028,1.55042,1.55009,1.55009,25500000.0
2007-03-14 03:45:00,1.55005,1.55026,1.5499,1.55026,44500000.0
2007-03-14 03:46:00,1.54983,1.55003,1.54977,1.54977,41200000.0
2007-03-14 03:47:00,1.54974,1.55002,1.54974,1.5499,38900000.0
2007-03-14 03:48:00,1.55053,1.55053,1.55013,1.5502,23000000.0
2007-03-14 03:49:00,1.55026,1.55026,1.55,1.55,42600000.0
2007-03-14 03:50:00,1.55025,1.55038,1.55002,1.55006,128600000.0
2007-03-14 03:51:00,1.55018,1.55019,1.55012,1.55013,38600000.0
2007-03-14 03:52:00,1.55016,1.55022,1.54981,1.54995,93300000.0
2007-03-14 03:53:00,1.54981,1.54981,1.54937,1.54952,41000000.0
2007-03-14 03:54:00,1.54968,1.55,1.54963,1.54965,31400001.0
2007-03-14 03:55:00,1.55,1.55002,1.54978,1.55002,101300000.0
2007-03-14 03:56:00,1.54973,1.54986,1.54962,1.54962,32800000.0
2007-03-14 03:57:00,1.54917,1.5494,1.54916,1.54931,134800000.0
2007-03-14 03:58:00,1.54922,1.54987,1.54908,1.54909,197600000.0
2007-03-14 03:59:00,1.54946,1.54975,1.54945,1.54958,135200001.0
2007-03-14 04:00:00,1.54951,1.54954,1.54932,1.54943,57200000.0
2007-03-14 04:01:00,1.54934,1.54966,1.54916,1.54966,139100001.0
2007-03-14 04:02:00,1.54958,1.54967,1.54922,1.54926,124700001.0
2007-03-14 04:03:00,1.5494,1.54958,1.54927,1.54958,99000000.0
2007-03-14 04:04:00,1.54949,1.5497,1.5494,1.54961,113100000.0
2007-03-14 04:05:00,1.54954,1.55013,1.54951,1.54989,182800000.0
2007-03-14 04:06:00,1.54942,1.54998,1.54942,1.5495,141100001.0
2007-03-14 04:07:00,1.54958,1.54965,1.54935,1.54935,137000000.0
2007-03-14 04:08:00,1.54964,1.54971,1.54949,1.54963,48200000.0
2007-03-14 04:09:00,1.54971,1.54972,1.54945,1.5497,32600000.0
2007-03-14 04:10:00,1.54957,1.5498,1.54941,1.54954,81700000.0
2007-03-14 04:11:00,1.5497,1.54991,1.54957,1.54968,34600000.0
2007-03-14 04:12:00,1.5497,1.54977,1.54951,1.54971,87900000.0
2007-03-14 04:13:00,1.5498,1.54997,1.5496,1.5496,70200001.0
2007-03-14 04:14:00,1.54969,1.55014,1.54969,1.55014,93200000.0
2007-03-14 04:15:00,1.55016,1.55038,1.55011,1.55031,86800000.0
2007-03-14 04:16:00,1.5503,1.55073,1.55008,1.55041,83700000.0
2007-03-14 04:17:00,1.55069,1.55072,1.5506,1.55072,53600000.0
2007-03-14 04:18:00,1.55051,1.55058,1.55028,1.55028,110000000.0
2007-03-14 04:19:00,1.55002,1.55002,1.54974,1.54995,63800000.0
2007-03-14 04:20:00,1.54987,1.54994,1.5497,1.54972,185800000.0
2007-03-14 04:21:00,1.54976,1.54981,1.54966,1.54966,52200001.0
2007-03-14 04:22:00,1.54965,1.55011,1.54961,1.55009,51500000.0
2007-03-14 04:23:00,1.54969,1.54971,1.54963,1.54963,34400000.0
2007-03-14 04:24:00,1.54957,1.54966,1.54952,1.54953,176200003.0
2007-03-14 04:25:00,1.54946,1.54996,1.5494,1.54983,225600001.0
2007-03-14 04:26:00,1.54984,1.54993,1.54973,1.54973,116200000.0
2007-03-14 04:27:00,1.54979,1.54991,1.54972,1.54978,45200000.0
2007-03-14 04:28:00,1.54988,1.54994,1.54979,1.5498,63600000.0
2007-03-14 04:29:00,1.54986,1.5503,1.54982,1.55015,74100000.0
2007-03-14 04:30:00,1.54981,1.55024,1.5498,1.55007,105300000.0
2007-03-14 04:31:00,1.54986,1.55,1.54966,1.54993,23000000.0
2007-03-14 04:32:00,1.54998,1.54998,1.54969,1.54984,39300000.0
2007-03-14 04:33:00,1.54988,1.54988,1.54953,1.54963,46600000.0
2007-03-14 04:34:00,1.54968,1.54983,1.54968,1.54974,41100000.0
2007-03-14 04:35:00,1.54967,1.5498,1.54965,1.54965,77800000.0
2007-03-14 04:36:00,1.54992,1.55009,1.54939,1.54999,210000002.0
2007-03-14 04:37:00,1.54995,1.55029,1.5497,1.54999,126700000.0
2007-03-14 04:38:00,1.54987,1.54987,1.54967,1.54985,46800000.0
2007-03-14 04:39:00,1.54973,1.55,1.54973,1.54988,66300000.0
2007-03-14 04:40:00,1.54978,1.55004,1.54978,1.55004,42200000.0
2007-03-14 04:41:00,1.54983,1.55013,1.54982,1.54997,45200000.0
2007-03-14 04:42:00,1.54977,1.55,1.54974,1.54989,65400000.0
2007-03-14 04:43:00,1.54978,1.54978,1.5496,1.54964,54800000.0
2007-03-14 04:44:00,1.5496,1.55004,1.54959,1.55004,32800000.0
2007-03-14 04:45:00,1.55014,1.55018,1.54985,1.54995,41000000.0
2007-03-14 04:46:00,1.54967,1.54978,1.54967,1.54969,48000000.0
2007-03-14 04:47:00,1.54983,1.55022,1.5497,1.55022,66900000.0
2007-03-14 04:48:00,1.54984,1.55012,1.54984,1.55006,58600000.0
2007-03-14 04:49:00,1.55005,1.55006,1.54968,1.54975,86800000.0
2007-03-14 04:50:00,1.55015,1.5502,1.54998,1.55008,34400000.0
2007-03-14 04:51:00,1.54979,1.54987,1.54979,1.54987,32800000.0
2007-03-14 04:52:00,1.54987,1.5503,1.54981,1.55021,53100000.0
2007-03-14 04:53:00,1.55024,1.55055,1.55016,1.55024,47800000.0
2007-03-14 04:54:00,1.54996,1.55023,1.54994,1.54994,36600000.0
2007-03-14 04:55:00,1.55033,1.55044,1.55001,1.55044,35400000.0
2007-03-14 04:56:00,1.55021,1.55041,1.55019,1.55026,57700000.0
2007-03-14 04:57:00,1.55001,1.55041,1.55001,1.55001,43400000.0
2007-03-14 04:58:00,1.55001,1.55043,1.55001,1.55031,52000001.0
2007-03-14 04:59:00,1.5494,1.54995,1.5494,1.54981,130900000.0
2007-03-14 05:00:00,1.55041,1.55067,1.55041,1.55067,33100000.0
2007-03-14 05:01:00,1.55045,1.55082,1.55045,1.55082,42800001.0
2007-03-14 05:02:00,1.55068,1.55084,1.55049,1.55066,25000000.0
2007-03-14 05:03:00,1.55057,1.55087,1.55047,1.55054,139000000.0
2007-03-14 05:04:00,1.55048,1.55058,1.55042,1.55043,237400001.0
2007-03-14 05:05:00,1.55035,1.55042,1.55028,1.55037,158500000.0
2007-03-14 05:06:00,1.55043,1.55052,1.55031,1.55043,167100000.0
2007-03-14 05:07:00,1.5503,1.55062,1.5503,1.5503,287000001.0
2007-03-14 05:08:00,1.55055,1.5506,1.5504,1.55042,300100001.0
2007-03-14 05:09:00,1.55032,1.55055,1.55017,1.55022,198400001.0
2007-03-14 05:10:00,1.55019,1.55036,1.55015,1.55036,256700000.0
2007-03-14 05:11:00,1.5503,1.55034,1.55014,1.55018,110000000.0
2007-03-14 05:12:00,1.55028,1.55035,1.55018,1.55018,106500000.0
2007-03-14 05:13:00,1.55021,1.55054,1.55021,1.55033,152700000.0
2007-03-14 05:14:00,1.55026,1.55031,1.55018,1.5502,248200001.0
2007-03-14 05:15:00,1.55031,1.55043,1.55021,1.55036,35600000.0
2007-03-14 05:16:00,1.55024,1.55036,1.55016,1.55026,232200002.0
2007-03-14 05:17:00,1.55037,1.55047,1.55018,1.55047,165400000.0
2007-03-14 05:18:00,1.55058,1.55069,1.55041,1.55045,249800001.0
2007-03-14 05:19:00,1.55018,1.55048,1.55017,1.55018,316800000.0
2007-03-14 05:20:00,1.55027,1.55042,1.55018,1.55031,268800002.0
2007-03-14 05:21:00,1.55022,1.55052,1.55013,1.55044,289900000.0
2007-03-14 05:22:00,1.5504,1.55064,1.55038,1.55042,246000000.0
2007-03-14 05:23:00,1.55034,1.55049,1.55034,1.55041,120100000.0
2007-03-14 05:24:00,1.55034,1.55034,1.55019,1.55031,153100000.0
2007-03-14 05:25:00,1.55049,1.55062,1.55018,1.55032,245300001.0
2007-03-14 05:26:00,1.55044,1.55044,1.55027,1.55038,113200000.0
2007-03-14 05:27:00,1.55052,1.55055,1.5501,1.5505,169600001.0
2007-03-14 05:28:00,1.55052,1.5506,1.55025,1.55048,221800000.0
2007-03-14 05:29:00,1.55047,1.5507,1.55038,1.55051,285000001.0
2007-03-14 05:30:00,1.55043,1.55052,1.55024,1.5503,191800000.0
2007-03-14 05:31:00,1.55037,1.5507,1.55037,1.55045,60400000.0
2007-03-14 05:32:00,1.55048,1.55061,1.55037,1.55058,151400000.0
2007-03-14 05:33:00,1.55058,1.55058,1.55043,1.55048,201300000.0
2007-03-14 05:34:00,1.55049,1.55073,1.55038,1.55052,255600002.0
2007-03-14 05:35:00,1.55067,1.55072,1.55059,1.55065,30800000.0
2007-03-14 05:36:00,1.55035,1.55059,1.55033,1.55043,200800000.0
2007-03-14 05:37:00,1.55038,1.55048,1.55033,1.55038,209400000.0
2007-03-14 05:38:00,1.55034,1.55051,1.55025,1.55047,160200000.0
2007-03-14 05:39:00,1.55051,1.55056,1.55031,1.55031,160200000.0
2007-03-14 05:40:00,1.55016,1.55058,1.55015,1.55048,236900000.0
2007-03-14 05:41:00,1.55043,1.55086,1.55038,1.55059,103400000.0
2007-03-14 05:42:00,1.55069,1.5507,1.55048,1.55052,197200000.0
2007-03-14 05:43:00,1.55064,1.55078,1.55057,1.55069,71600000.0
2007-03-14 05:44:00,1.55078,1.55107,1.55073,1.55084,114900001.0
2007-03-14 05:45:00,1.55081,1.55098,1.55065,1.55067,163200000.0
2007-03-14 05:46:00,1.55068,1.55083,1.55058,1.55066,187400001.0
2007-03-14 05:47:00,1.55023,1.55032,1.5501,1.55029,196600000.0
2007-03-14 05:48:00,1.55013,1.55042,1.55006,1.55016,311200002.0
2007-03-14 05:49:00,1.55027,1.55054,1.55009,1.55009,149500000.0
2007-03-14 05:50:00,1.55004,1.5505,1.54999,1.55026,252700000.0
2007-03-14 05:51:00,1.55051,1.55051,1.55024,1.55026,207100000.0
2007-03-14 05:52:00,1.55022,1.5505,1.55022,1.5504,207500000.0
2007-03-14 05:53:00,1.5502,1.5502,1.54969,1.54969,96600000.0
2007-03-14 05:54:00,1.54978,1.55,1.54965,1.54998,217400001.0
2007-03-14 05:55:00,1.54991,1.55001,1.54976,1.54986,237800001.0
2007-03-14 05:56:00,1.54988,1.54996,1.54966,1.54969,95400000.0
2007-03-14 05:57:00,1.54965,1.54972,1.54961,1.54964,162600000.0
2007-03-14 05:58:00,1.54971,1.54976,1.54959,1.54959,145800000.0
2007-03-14 05:59:00,1.54969,1.54969,1.54945,1.54949,94700000.0
2007-03-14 06:00:00,1.54959,1.54961,1.54951,1.54956,222400000.0
2007-03-14 06:01:00,1.54962,1.54981,1.54956,1.54976,173100000.0
2007-03-14 06:02:00,1.54963,1.54987,1.5496,1.54979,251400002.0
2007-03-14 06:03:00,1.54983,1.54998,1.54977,1.54993,48400001.0
2007-03-14 06:04:00,1.54988,1.54988,1.54958,1.54966,158900000.0
2007-03-14 06:05:00,1.54967,1.54978,1.5496,1.54965,445400001.0
2007-03-14 06:06:00,1.54959,1.54983,1.54959,1.54966,93900001.0
2007-03-14 06:07:00,1.54975,1.54995,1.54965,1.54982,369900002.0
2007-03-14 06:08:00,1.54971,1.5499,1.54963,1.54974,501500002.0
2007-03-14 06:09:00,1.54979,1.55,1.54963,1.5498,407000000.0
2007-03-14 06:10:00,1.54974,1.54982,1.5496,1.54963,292100000.0
2007-03-14 06:11:00,1.54969,1.54979,1.54935,1.54935,411300001.0
2007-03-14 06:12:00,1.54957,1.54981,1.54933,1.54971,260000000.0
2007-03-14 06:13:00,1.54986,1.55016,1.54971,1.54971,366900000.0
2007-03-14 06:14:00,1.54988,1.54988,1.54957,1.54973,352400000.0
2007-03-14 06:15:00,1.54982,1.54986,1.54969,1.54984,157100000.0
2007-03-14 06:16:00,1.54979,1.54996,1.54959,1.54996,195200000.0
2007-03-14 06:17:00,1.54984,1.54996,1.5498,1.5498,180500001.0
2007-03-14 06:18:00,1.54974,1.54994,1.54974,1.54974,233000000.0
2007-03-14 06:19:00,1.54967,1.54988,1.54967,1.54977,162600000.0
2007-03-14 06:20:00,1.54985,1.55013,1.54985,1.54995,297000000.0
2007-03-14 06:21:00,1.55002,1.55033,1.55002,1.55021,253100000.0
2007-03-14 06:22:00,1.55016,1.55041,1.55003,1.55005,234300000.0
2007-03-14 06:23:00,1.54991,1.55006,1.54984,1.54991,300400000.0
2007-03-14 06:24:00,1.54992,1.55006,1.54978,1.54999,309300000.0
2007-03-14 06:25:00,1.54983,1.55007,1.54978,1.54985,242000000.0
2007-03-14 06:26:00,1.54975,1.55004,1.54972,1.55004,356700002.0
2007-03-14 06:27:00,1.54983,1.55006,1.54983,1.55006,342600001.0
2007-03-14 06:28:00,1.55008,1.55021,1.54992,1.55008,420400000.0
2007-03-14 06:29:00,1.5501,1.5502,1.55,1.55003,97000000.0
2007-03-14 06:30:00,1.54989,1.55017,1.54988,1.55,269900002.0
2007-03-14 06:31:00,1.55003,1.5501,1.54979,1.54988,129200000.0
2007-03-14 06:32:00,1.5498,1.54994,1.5495,1.5495,195400001.0
2007-03-14 06:33:00,1.54944,1.54995,1.54944,1.54984,280800001.0
2007-03-14 06:34:00,1.54993,1.55006,1.54985,1.55006,223000000.0
2007-03-14 06:35:00,1.54992,1.55009,1.54981,1.54981,144200000.0
2007-03-14 06:36:00,1.54972,1.55013,1.54972,1.55006,68900000.0
2007-03-14 06:37:00,1.55003,1.55031,1.55003,1.55031,189900000.0
2007-03-14 06:38:00,1.55033,1.55051,1.55024,1.55024,128000000.0
2007-03-14 06:39:00,1.55032,1.55043,1.55027,1.55031,33700000.0
2007-03-14 06:40:00,1.5503,1.55045,1.55025,1.55025,124600000.0
2007-03-14 06:41:00,1.55028,1.55036,1.55017,1.55036,192900001.0
2007-03-14 06:42:00,1.55037,1.55052,1.55033,1.55042,305700001.0
2007-03-14 06:43:00,1.55049,1.55056,1.55042,1.55047,140600000.0
2007-03-14 06:44:00,1.55045,1.55045,1.55029,1.55037,293100000.0
2007-03-14 06:45:00,1.55044,1.55052,1.55035,1.55039,297800002.0
2007-03-14 06:46:00,1.55031,1.55038,1.55024,1.55031,245300000.0
2007-03-14 06:47:00,1.55036,1.55051,1.55026,1.5503,275300001.0
2007-03-14 06:48:00,1.55025,1.55043,1.5502,1.55026,19600000.0
2007-03-14 06:49:00,1.55005,1.55031,1.54995,1.54999,252700000.0
2007-03-14 06:50:00,1.55002,1.55006,1.54988,1.54994,50700000.0
2007-03-14 06:51:00,1.55009,1.55009,1.54959,1.54987,27800000.0
2007-03-14 06:52:00,1.54985,1.54995,1.54967,1.54967,267200001.0
2007-03-14 06:53:00,1.5498,1.55014,1.54974,1.5498,216300001.0
2007-03-14 06:54:00,1.5497,1.54991,1.54934,1.54962,528200002.0
2007-03-14 06:55:00,1.54961,1.55009,1.54961,1.54997,349600000.0
2007-03-14 06:56:00,1.54999,1.54999,1.54979,1.54983,29000000.0
2007-03-14 06:57:00,1.54993,1.54993,1.54961,1.54961,73200000.0
2007-03-14 06:58:00,1.54967,1.54972,1.54944,1.54959,255500000.0
2007-03-14 06:59:00,1.54956,1.54981,1.5495,1.54951,301700000.0
2007-03-14 07:00:00,1.54988,1.54991,1.54976,1.5498,150400002.0
2007-03-14 07:01:00,1.54963,1.54978,1.54963,1.54976,275100000.0
2007-03-14 07:02:00,1.54972,1.54985,1.54958,1.54967,390400001.0
2007-03-14 07:03:00,1.54964,1.54971,1.54956,1.54964,167200000.0
2007-03-14 07:04:00,1.54965,1.5498,1.54959,1.54969,301100000.0
2007-03-14 07:05:00,1.54977,1.54983,1.54969,1.54972,165100000.0
2007-03-14 07:06:00,1.54973,1.54983,1.54961,1.54975,230700002.0
2007-03-14 07:07:00,1.54978,1.54979,1.54957,1.5497,189200000.0
2007-03-14 07:08:00,1.54969,1.54978,1.54951,1.5496,262900000.0
2007-03-14 07:09:00,1.54978,1.54984,1.54956,1.54956,196300000.0
2007-03-14 07:10:00,1.54971,1.54979,1.54961,1.54962,455800001.0
2007-03-14 07:11:00,1.54965,1.54985,1.54965,1.54984,345900000.0
2007-03-14 07:12:00,1.54986,1.55006,1.54979,1.54999,293000001.0
2007-03-14 07:13:00,1.55006,1.55013,1.54999,1.55012,286200001.0
2007-03-14 07:14:00,1.55004,1.55006,1.5499,1.55001,581600001.0
2007-03-14 07:15:00,1.55007,1.55022,1.5499,1.5502,300000002.0
2007-03-14 07:16:00,1.55007,1.55019,1.54999,1.5501,226900001.0
2007-03-14 07:17:00,1.54999,1.55009,1.5498,1.54988,275700000.0
2007-03-14 07:18:00,1.54998,1.55021,1.54993,1.55016,442500004.0
2007-03-14 07:19:00,1.55012,1.55026,1.54994,1.55021,326800001.0
2007-03-14 07:20:00,1.55028,1.55028,1.54993,1.55002,436200000.0
2007-03-14 07:21:00,1.54984,1.55007,1.54981,1.54989,277700000.0
2007-03-14 07:22:00,1.55017,1.55033,1.55009,1.55015,354900001.0
2007-03-14 07:23:00,1.55016,1.55031,1.54998,1.55015,446800000.0
2007-03-14 07:24:00,1.55001,1.55034,1.54994,1.55003,349100004.0
2007-03-14 07:25:00,1.5501,1.55037,1.55009,1.55023,367700000.0
2007-03-14 07:26:00,1.55026,1.55045,1.55021,1.55035,280700001.0
2007-03-14 07:27:00,1.55055,1.5507,1.55043,1.55059,138800000.0
2007-03-14 07:28:00,1.55067,1.55069,1.55049,1.55049,242400000.0
2007-03-14 07:29:00,1.55051,1.55053,1.5503,1.5503,205400000.0
2007-03-14 07:30:00,1.55036,1.55051,1.55033,1.5504,538800001.0
2007-03-14 07:31:00,1.55031,1.55051,1.5503,1.55039,278200002.0
2007-03-14 07:32:00,1.55038,1.55043,1.5502,1.55033,511700003.0
2007-03-14 07:33:00,1.54996,1.54996,1.54975,1.54977,387800000.0
2007-03-14 07:34:00,1.55039,1.55052,1.5503,1.55042,289300000.0
2007-03-14 07:35:00,1.55041,1.5506,1.55035,1.55038,264400001.0
2007-03-14 07:36:00,1.5504,1.55052,1.55028,1.55042,357900000.0
2007-03-14 07:37:00,1.5504,1.5505,1.55023,1.55033,208100000.0
2007-03-14 07:38:00,1.55025,1.55043,1.55025,1.55038,22200000.0
2007-03-14 07:39:00,1.55028,1.55039,1.55017,1.55031,433000003.0
2007-03-14 07:40:00,1.55021,1.55032,1.55008,1.55016,325700000.0
2007-03-14 07:41:00,1.5502,1.55043,1.55015,1.55024,589400002.0
2007-03-14 07:42:00,1.5502,1.55024,1.54999,1.55009,325800000.0
2007-03-14 07:43:00,1.55004,1.55024,1.54997,1.55005,163800000.0
2007-03-14 07:44:00,1.54994,1.54994,1.54967,1.54975,394000001.0
2007-03-14 07:45:00,1.54998,1.55008,1.54986,1.54991,408600001.0
2007-03-14 07:46:00,1.54993,1.55003,1.54983,1.5499,415400003.0
2007-03-14 07:47:00,1.54982,1.55021,1.54972,1.54974,628300004.0
2007-03-14 07:48:00,1.5497,1.5499,1.54965,1.5497,712100000.0
2007-03-14 07:49:00,1.54985,1.55019,1.54978,1.55012,674100002.0
2007-03-14 07:50:00,1.55016,1.55033,1.55006,1.55018,598300002.0
2007-03-14 07:51:00,1.55033,1.55038,1.55003,1.55025,641500001.0
2007-03-14 07:52:00,1.55023,1.5503,1.55011,1.55021,409300001.0
2007-03-14 07:53:00,1.55018,1.55039,1.55001,1.55022,617500001.0
2007-03-14 07:54:00,1.54993,1.55015,1.54989,1.55,409500001.0
2007-03-14 07:55:00,1.55002,1.55009,1.54979,1.54979,371500001.0
2007-03-14 07:56:00,1.54973,1.5499,1.5495,1.54976,706200001.0
2007-03-14 07:57:00,1.54982,1.55003,1.54973,1.54982,537500001.0
2007-03-14 07:58:00,1.54993,1.55015,1.54986,1.54993,646100001.0
2007-03-14 07:59:00,1.55007,1.55042,1.55007,1.55026,496700002.0
2007-03-14 08:00:00,1.55062,1.55062,1.55021,1.55024,366000001.0
2007-03-14 08:01:00,1.55003,1.55031,1.5499,1.54994,496900002.0
2007-03-14 08:02:00,1.55001,1.55016,1.54995,1.55008,231300001.0
2007-03-14 08:03:00,1.54996,1.55011,1.54982,1.54983,500600003.0
2007-03-14 08:04:00,1.54975,1.54997,1.54966,1.54997,389300001.0
2007-03-14 08:05:00,1.54999,1.54999,1.54974,1.54978,355200004.0
2007-03-14 08:06:00,1.55002,1.55002,1.54965,1.5499,681200002.0
2007-03-14 08:07:00,1.54977,1.55,1.54969,1.54986,451100000.0
2007-03-14 08:08:00,1.54989,1.55,1.54982,1.54988,409700002.0
2007-03-14 08:09:00,1.54986,1.55013,1.54977,1.54993,451100000.0
2007-03-14 08:10:00,1.54996,1.55018,1.54977,1.55001,557700001.0
2007-03-14 08:11:00,1.54988,1.55003,1.5497,1.54982,226800000.0
2007-03-14 08:12:00,1.54964,1.54981,1.54957,1.54978,405700002.0
2007-03-14 08:13:00,1.54983,1.54995,1.54973,1.54985,221300000.0
2007-03-14 08:14:00,1.54977,1.54986,1.54976,1.54976,123300000.0
2007-03-14 08:15:00,1.54967,1.54985,1.5496,1.5497,290900000.0
2007-03-14 08:16:00,1.54968,1.54977,1.54954,1.54956,236900000.0
2007-03-14 08:17:00,1.54956,1.54975,1.54952,1.54956,243600001.0
2007-03-14 08:18:00,1.54933,1.54947,1.54922,1.54947,169600001.0
2007-03-14 08:19:00,1.54949,1.54968,1.54943,1.54956,292600001.0
2007-03-14 08:20:00,1.54956,1.54966,1.54943,1.54946,327600001.0
2007-03-14 08:21:00,1.54946,1.54971,1.54938,1.54953,490800000.0
2007-03-14 08:22:00,1.54952,1.5497,1.5495,1.54966,325100000.0
2007-03-14 08:23:00,1.54969,1.54976,1.5494,1.5494,234000000.0
2007-03-14 08:24:00,1.54952,1.54975,1.54947,1.54957,451200000.0
2007-03-14 08:25:00,1.5495,1.5495,1.54915,1.5492,554000000.0
2007-03-14 08:26:00,1.54919,1.54926,1.54912,1.54917,345000001.0
2007-03-14 08:27:00,1.54922,1.54927,1.54903,1.54913,425800002.0
2007-03-14 08:28:00,1.54913,1.54933,1.54906,1.54933,520600000.0
2007-03-14 08:29:00,1.54944,1.54996,1.54944,1.54954,409200002.0
2007-03-14 08:30:00,1.54949,1.5497,1.54943,1.54965,422800002.0
2007-03-14 08:31:00,1.54973,1.54993,1.54964,1.54988,286700001.0
2007-03-14 08:32:00,1.54994,1.55004,1.54981,1.54997,288500000.0
2007-03-14 08:33:00,1.55002,1.55008,1.54997,1.55003,213800000.0
2007-03-14 08:34:00,1.54994,1.55014,1.54974,1.54987,689400002.0
2007-03-14 08:35:00,1.54998,1.55015,1.54985,1.54987,502000001.0
2007-03-14 08:36:00,1.54988,1.55026,1.54986,1.54996,447300003.0
2007-03-14 08:37:00,1.5494,1.54944,1.54884,1.54919,301000001.0
2007-03-14 08:38:00,1.54929,1.54977,1.54902,1.54961,331000000.0
2007-03-14 08:39:00,1.54959,1.54959,1.54916,1.54918,616600001.0
2007-03-14 08:40:00,1.54901,1.5493,1.54896,1.54896,299800000.0
2007-03-14 08:41:00,1.5493,1.54988,1.5493,1.54947,445400001.0
2007-03-14 08:42:00,1.54928,1.54939,1.54872,1.54872,493200002.0
2007-03-14 08:43:00,1.54877,1.54877,1.54833,1.54833,289400002.0
2007-03-14 08:44:00,1.54826,1.54841,1.54799,1.54824,530200003.0
2007-03-14 08:45:00,1.54843,1.54851,1.54809,1.54832,632100001.0
2007-03-14 08:46:00,1.54835,1.54873,1.54821,1.54868,751900000.0
2007-03-14 08:47:00,1.549,1.54928,1.54897,1.54922,536200000.0
2007-03-14 08:48:00,1.54937,1.54968,1.54931,1.54961,371300000.0
2007-03-14 08:49:00,1.54986,1.55026,1.54984,1.55013,581800001.0
2007-03-14 08:50:00,1.55066,1.55066,1.55016,1.55057,520000000.0
2007-03-14 08:51:00,1.55049,1.55061,1.55017,1.5503,545200000.0
2007-03-14 08:52:00,1.55029,1.55057,1.55016,1.55023,557500001.0
2007-03-14 08:53:00,1.55045,1.55075,1.55031,1.5505,446300001.0
2007-03-14 08:54:00,1.55057,1.55075,1.55049,1.55065,651800000.0
2007-03-14 08:55:00,1.55075,1.55093,1.55061,1.55075,647000002.0
2007-03-14 08:56:00,1.5506,1.55093,1.55054,1.55059,589600001.0
2007-03-14 08:57:00,1.55058,1.55087,1.55049,1.55064,465100000.0
2007-03-14 08:58:00,1.55058,1.55076,1.55047,1.55049,493800000.0
2007-03-14 08:59:00,1.55042,1.55076,1.55042,1.55072,295400000.0
2007-03-14 09:00:00,1.55057,1.55057,1.5501,1.55025,452300001.0
2007-03-14 09:01:00,1.55012,1.55024,1.54989,1.54989,378900001.0
2007-03-14 09:02:00,1.54978,1.55019,1.54975,1.55003,693600002.0
2007-03-14 09:03:00,1.55004,1.55004,1.54966,1.54983,605800002.0
2007-03-14 09:04:00,1.55004,1.55007,1.54966,1.54981,559900001.0
2007-03-14 09:05:00,1.54966,1.54987,1.54958,1.54975,565100001.0
2007-03-14 09:06:00,1.54968,1.55022,1.54959,1.54978,557100001.0
2007-03-14 09:07:00,1.54962,1.54981,1.5495,1.54963,341200002.0
2007-03-14 09:08:00,1.54962,1.54967,1.54943,1.54951,192200000.0
2007-03-14 09:09:00,1.54955,1.54968,1.54945,1.54956,252000001.0
2007-03-14 09:10:00,1.54945,1.54946,1.54918,1.54932,357000001.0
2007-03-14 09:11:00,1.54944,1.54983,1.54941,1.54954,639800000.0
2007-03-14 09:12:00,1.54957,1.54971,1.54943,1.54943,450700000.0
2007-03-14 09:13:00,1.54936,1.54958,1.54924,1.54924,472400000.0
2007-03-14 09:14:00,1.54917,1.54934,1.54908,1.54918,287400000.0
2007-03-14 09:15:00,1.54905,1.54905,1.54855,1.54879,463300000.0
2007-03-14 09:16:00,1.54876,1.54895,1.54869,1.54879,507300001.0
2007-03-14 09:17:00,1.54876,1.54897,1.54872,1.54893,539900000.0
2007-03-14 09:18:00,1.54902,1.54988,1.54902,1.54973,204300000.0
2007-03-14 09:19:00,1.54979,1.54991,1.54942,1.54955,554400001.0
2007-03-14 09:20:00,1.54922,1.54926,1.54867,1.54867,299100001.0
2007-03-14 09:21:00,1.54857,1.54857,1.54809,1.54811,307100000.0
2007-03-14 09:22:00,1.54796,1.54796,1.54718,1.54732,348000000.0
2007-03-14 09:23:00,1.54747,1.54796,1.54734,1.54776,400700002.0
2007-03-14 09:24:00,1.54793,1.54808,1.54776,1.54776,341900000.0
2007-03-14 09:25:00,1.54802,1.54802,1.54767,1.54796,455900001.0
2007-03-14 09:26:00,1.54785,1.54804,1.54783,1.54797,525100000.0
2007-03-14 09:27:00,1.54791,1.54819,1.54786,1.54804,384800001.0
2007-03-14 09:28:00,1.54808,1.54899,1.54808,1.54853,471500001.0
2007-03-14 09:29:00,1.54847,1.54857,1.54831,1.54848,453300000.0
2007-03-14 09:30:00,1.54853,1.54899,1.54837,1.54862,679900003.0
2007-03-14 09:31:00,1.54839,1.54876,1.54801,1.54844,381600001.0
2007-03-14 09:32:00,1.54833,1.54842,1.54808,1.54808,348800000.0
2007-03-14 09:33:00,1.54793,1.54797,1.54757,1.54781,261300000.0
2007-03-14 09:34:00,1.54784,1.54785,1.54767,1.54774,398100002.0
2007-03-14 09:35:00,1.54783,1.5481,1.54773,1.5478,237700000.0
2007-03-14 09:36:00,1.54784,1.54814,1.54773,1.54814,368700000.0
2007-03-14 09:37:00,1.54786,1.5479,1.54753,1.54764,417300000.0
2007-03-14 09:38:00,1.54748,1.54781,1.54748,1.54761,387000000.0
2007-03-14 09:39:00,1.54772,1.54789,1.54764,1.5477,434500001.0
2007-03-14 09:40:00,1.54777,1.54802,1.54757,1.54802,381500000.0
2007-03-14 09:41:00,1.548,1.54804,1.54779,1.54785,497000002.0
2007-03-14 09:42:00,1.54779,1.54795,1.54762,1.54763,488000002.0
2007-03-14 09:43:00,1.54773,1.54785,1.54765,1.54768,256600000.0
2007-03-14 09:44:00,1.54768,1.54811,1.54765,1.54777,539700000.0
2007-03-14 09:45:00,1.54797,1.54813,1.54774,1.54793,553100001.0
2007-03-14 09:46:00,1.54782,1.54782,1.54742,1.54744,321300000.0
2007-03-14 09:47:00,1.54732,1.54732,1.5471,1.54729,438100001.0
2007-03-14 09:48:00,1.54733,1.54742,1.54707,1.54731,347200000.0
2007-03-14 09:49:00,1.54743,1.54775,1.54742,1.54764,577700000.0
2007-03-14 09:50:00,1.54764,1.54776,1.54751,1.54765,472900002.0
2007-03-14 09:51:00,1.54767,1.54792,1.54758,1.54792,450900000.0
2007-03-14 09:52:00,1.54802,1.54802,1.54772,1.54777,472500000.0
2007-03-14 09:53:00,1.54772,1.54792,1.54772,1.5479,343900000.0
2007-03-14 09:54:00,1.5479,1.54812,1.54774,1.54802,532400001.0
2007-03-14 09:55:00,1.54797,1.54807,1.54779,1.54797,499900000.0
2007-03-14 09:56:00,1.54805,1.54833,1.54797,1.54814,363000000.0
2007-03-14 09:57:00,1.54831,1.54861,1.5482,1.54843,628100000.0
2007-03-14 09:58:00,1.54863,1.54863,1.54833,1.54839,748800002.0
2007-03-14 09:59:00,1.54852,1.54873,1.5484,1.5487,659900002.0
2007-03-14 10:00:00,1.54854,1.54869,1.54838,1.54838,245100001.0
2007-03-14 10:01:00,1.54844,1.54851,1.54801,1.54831,595600000.0
2007-03-14 10:02:00,1.54844,1.5486,1.54825,1.54835,634600001.0
2007-03-14 10:03:00,1.54814,1.54836,1.54808,1.54824,393300001.0
2007-03-14 10:04:00,1.54818,1.54853,1.54789,1.5485,398200000.0
2007-03-14 10:05:00,1.54835,1.54884,1.54835,1.5488,356300000.0
2007-03-14 10:06:00,1.54882,1.54896,1.54862,1.54881,565900003.0
2007-03-14 10:07:00,1.54875,1.54927,1.54864,1.54898,565100004.0
2007-03-14 10:08:00,1.54905,1.5494,1.54905,1.54921,457600000.0
2007-03-14 10:09:00,1.54943,1.54961,1.5493,1.54945,495700000.0
2007-03-14 10:10:00,1.5494,1.54961,1.54934,1.54951,374500000.0
2007-03-14 10:11:00,1.54949,1.54972,1.54934,1.54961,344300001.0
2007-03-14 10:12:00,1.54963,1.5498,1.54948,1.54966,510100002.0
2007-03-14 10:13:00,1.54968,1.54983,1.5496,1.54979,412200000.0
2007-03-14 10:14:00,1.5498,1.54983,1.54955,1.54971,515200000.0
2007-03-14 10:15:00,1.54976,1.54977,1.54959,1.54965,394800000.0
2007-03-14 10:16:00,1.54967,1.54974,1.5495,1.54963,384800000.0
2007-03-14 10:17:00,1.54963,1.55008,1.54959,1.54997,378700000.0
2007-03-14 10:18:00,1.54992,1.55005,1.54984,1.55001,368600000.0
2007-03-14 10:19:00,1.55009,1.55036,1.55009,1.55027,329700001.0
2007-03-14 10:20:00,1.55026,1.55038,1.5501,1.55025,550400002.0
2007-03-14 10:21:00,1.5502,1.55028,1.55003,1.55011,420700000.0
2007-03-14 10:22:00,1.55012,1.5504,1.54995,1.54997,366800001.0
2007-03-14 10:23:00,1.55009,1.55039,1.54998,1.55018,520200002.0
2007-03-14 10:24:00,1.54999,1.54999,1.54976,1.54995,534200005.0
2007-03-14 10:25:00,1.55008,1.55018,1.54989,1.55015,412500000.0
2007-03-14 10:26:00,1.55013,1.5502,1.54992,1.55004,581300004.0
2007-03-14 10:27:00,1.55003,1.55003,1.54985,1.54991,468100000.0
2007-03-14 10:28:00,1.54987,1.55017,1.54976,1.55017,600300000.0
2007-03-14 10:29:00,1.55003,1.55019,1.54987,1.55007,493700002.0
2007-03-14 10:30:00,1.55017,1.55022,1.54986,1.55014,691200002.0
2007-03-14 10:31:00,1.54996,1.55033,1.54994,1.55007,527800001.0
2007-03-14 10:32:00,1.55006,1.55041,1.55004,1.55006,546700001.0
2007-03-14 10:33:00,1.55031,1.55098,1.55029,1.55075,531300002.0
2007-03-14 10:34:00,1.55057,1.55057,1.55017,1.55024,395200001.0
2007-03-14 10:35:00,1.55038,1.55069,1.55038,1.55038,493800003.0
2007-03-14 10:36:00,1.55035,1.55058,1.5502,1.55046,501100000.0
2007-03-14 10:37:00,1.55036,1.55036,1.55002,1.55026,449600000.0
2007-03-14 10:38:00,1.55038,1.55048,1.55025,1.55027,507600003.0
2007-03-14 10:39:00,1.55036,1.55045,1.55016,1.55023,463200001.0
2007-03-14 10:40:00,1.55021,1.55046,1.55017,1.55032,302900000.0
2007-03-14 10:41:00,1.55021,1.55037,1.55001,1.55025,619800001.0
2007-03-14 10:42:00,1.55036,1.55056,1.55028,1.55043,463100002.0
2007-03-14 10:43:00,1.55035,1.55048,1.5501,1.55013,436400002.0
2007-03-14 10:44:00,1.55028,1.55066,1.5502,1.55043,659600002.0
2007-03-14 10:45:00,1.55051,1.55062,1.55023,1.55059,494600000.0
2007-03-14 10:46:00,1.55053,1.5506,1.5503,1.55059,313100002.0
2007-03-14 10:47:00,1.5505,1.5505,1.55015,1.55015,416600000.0
2007-03-14 10:48:00,1.55007,1.55016,1.54992,1.54999,584700000.0
2007-03-14 10:49:00,1.54998,1.55014,1.54978,1.54988,385400001.0
2007-03-14 10:50:00,1.54968,1.54991,1.54941,1.54979,472000000.0
2007-03-14 10:51:00,1.54963,1.54996,1.54954,1.54983,463500000.0
2007-03-14 10:52:00,1.54989,1.54999,1.54967,1.54989,341600001.0
2007-03-14 10:53:00,1.54968,1.54998,1.54968,1.54983,341300000.0
2007-03-14 10:54:00,1.55,1.55041,1.55,1.55031,433200001.0
2007-03-14 10:55:00,1.55036,1.55062,1.5503,1.55049,496300001.0
2007-03-14 10:56:00,1.55052,1.55072,1.55024,1.55024,502700000.0
2007-03-14 10:57:00,1.55014,1.55017,1.54988,1.55008,331100000.0
2007-03-14 10:58:00,1.55005,1.55016,1.54977,1.55006,422300001.0
2007-03-14 10:59:00,1.54996,1.55033,1.54994,1.55,859400001.0
2007-03-14 11:00:00,1.54993,1.5504,1.54989,1.55015,504700001.0
2007-03-14 11:01:00,1.5501,1.55024,1.54983,1.54984,535300001.0
2007-03-14 11:02:00,1.54975,1.54994,1.54962,1.54974,518700000.0
2007-03-14 11:03:00,1.54974,1.54992,1.54962,1.54982,257400000.0
2007-03-14 11:04:00,1.54985,1.54998,1.54963,1.54985,542300000.0
2007-03-14 11:05:00,1.54999,1.55016,1.54982,1.54995,439200000.0
2007-03-14 11:06:00,1.54998,1.55005,1.54979,1.54992,614900000.0
2007-03-14 11:07:00,1.54987,1.54987,1.5494,1.54956,256500002.0
2007-03-14 11:08:00,1.54958,1.5496,1.54914,1.54931,328800001.0
2007-03-14 11:09:00,1.549,1.54912,1.54869,1.54869,374300000.0
2007-03-14 11:10:00,1.54863,1.54879,1.54844,1.54851,464700003.0
2007-03-14 11:11:00,1.54832,1.54857,1.54827,1.54843,529900002.0
2007-03-14 11:12:00,1.5484,1.54888,1.5484,1.54877,498400000.0
2007-03-14 11:13:00,1.54875,1.54875,1.54844,1.54857,410700000.0
2007-03-14 11:14:00,1.54853,1.54856,1.54831,1.54845,442700000.0
2007-03-14 11:15:00,1.54823,1.54845,1.54801,1.54815,517200001.0
2007-03-14 11:16:00,1.54806,1.54814,1.54779,1.54803,506700004.0
2007-03-14 11:17:00,1.548,1.548,1.54775,1.54787,389900000.0
2007-03-14 11:18:00,1.5478,1.54811,1.54757,1.54803,356200001.0
2007-03-14 11:19:00,1.54807,1.54828,1.54795,1.548,356900001.0
2007-03-14 11:20:00,1.54781,1.54811,1.54773,1.54784,552700000.0
2007-03-14 11:21:00,1.54815,1.54836,1.54798,1.54821,542500003.0
2007-03-14 11:22:00,1.54816,1.54844,1.54814,1.54829,567700000.0
2007-03-14 11:23:00,1.5483,1.5483,1.54793,1.54812,532200002.0
2007-03-14 11:24:00,1.54816,1.54828,1.54808,1.54819,365000000.0
2007-03-14 11:25:00,1.54819,1.54827,1.54806,1.54812,453800001.0
2007-03-14 11:26:00,1.54819,1.54822,1.54797,1.54803,616500002.0
2007-03-14 11:27:00,1.54801,1.54821,1.54791,1.54796,595600001.0
2007-03-14 11:28:00,1.54819,1.5483,1.54801,1.54819,373200000.0
2007-03-14 11:29:00,1.54815,1.54828,1.54792,1.54801,497500001.0
2007-03-14 11:30:00,1.54801,1.54801,1.54763,1.54776,475000001.0
2007-03-14 11:31:00,1.5476,1.54797,1.54722,1.54722,605800000.0
2007-03-14 11:32:00,1.5472,1.54738,1.54704,1.54733,392700001.0
2007-03-14 11:33:00,1.54746,1.54776,1.54746,1.54771,562400001.0
2007-03-14 11:34:00,1.5476,1.5477,1.54739,1.54743,560300001.0
2007-03-14 11:35:00,1.54753,1.54763,1.54729,1.54743,503500000.0
2007-03-14 11:36:00,1.54738,1.54775,1.54738,1.54775,512300000.0
2007-03-14 11:37:00,1.54781,1.5482,1.5478,1.54805,484000002.0
2007-03-14 11:38:00,1.54822,1.54822,1.54793,1.54803,564300001.0
2007-03-14 11:39:00,1.54816,1.54828,1.54792,1.54792,632500001.0
2007-03-14 11:40:00,1.54802,1.54803,1.54774,1.54796,716600000.0
2007-03-14 11:41:00,1.54807,1.54824,1.54785,1.54803,734800001.0
2007-03-14 11:42:00,1.54804,1.54805,1.54771,1.54786,595900000.0
2007-03-14 11:43:00,1.54771,1.54788,1.54768,1.5477,531000001.0
2007-03-14 11:44:00,1.54779,1.54779,1.54739,1.54743,634100001.0
2007-03-14 11:45:00,1.54761,1.54784,1.5475,1.5477,525100001.0
2007-03-14 11:46:00,1.54777,1.5479,1.54774,1.5479,474300001.0
2007-03-14 11:47:00,1.54782,1.54804,1.54766,1.54794,484000001.0
2007-03-14 11:48:00,1.54793,1.54807,1.54784,1.54796,559700000.0
2007-03-14 11:49:00,1.54812,1.54834,1.54806,1.54822,423500001.0
2007-03-14 11:50:00,1.54829,1.54847,1.54813,1.5483,341700001.0
2007-03-14 11:51:00,1.54824,1.54856,1.54824,1.5483,177300000.0
2007-03-14 11:52:00,1.54821,1.54833,1.54812,1.54821,247200000.0
2007-03-14 11:53:00,1.54817,1.54842,1.54817,1.54826,188300000.0
2007-03-14 11:54:00,1.54841,1.5487,1.54841,1.54851,367700000.0
2007-03-14 11:55:00,1.54843,1.5486,1.54822,1.54822,451000001.0
2007-03-14 11:56:00,1.54819,1.54819,1.54738,1.54768,488300002.0
2007-03-14 11:57:00,1.54761,1.54761,1.54699,1.54702,467300000.0
2007-03-14 11:58:00,1.54702,1.54716,1.54685,1.54691,476700003.0
2007-03-14 11:59:00,1.54695,1.54704,1.54675,1.5468,383100000.0
2007-03-14 12:00:00,1.5469,1.5471,1.54672,1.54685,503400000.0
2007-03-14 12:01:00,1.54656,1.54684,1.5462,1.54638,462900000.0
2007-03-14 12:02:00,1.54623,1.54638,1.54601,1.54623,340900001.0
2007-03-14 12:03:00,1.54629,1.54632,1.54597,1.54632,357700000.0
2007-03-14 12:04:00,1.54615,1.5462,1.54582,1.54599,426000001.0
2007-03-14 12:05:00,1.54605,1.54628,1.5459,1.54596,409700001.0
2007-03-14 12:06:00,1.54595,1.54637,1.54593,1.54607,365800001.0
2007-03-14 12:07:00,1.54607,1.54624,1.54594,1.54623,316000000.0
2007-03-14 12:08:00,1.54637,1.54646,1.5461,1.54646,564200002.0
2007-03-14 12:09:00,1.54673,1.54697,1.54662,1.54687,426500000.0
2007-03-14 12:10:00,1.5468,1.54691,1.5465,1.54659,331500000.0
2007-03-14 12:11:00,1.54652,1.54658,1.54633,1.54653,216300000.0
2007-03-14 12:12:00,1.54661,1.54699,1.54661,1.54676,246600001.0
2007-03-14 12:13:00,1.54672,1.54711,1.54672,1.54692,553100000.0
2007-03-14 12:14:00,1.54704,1.5477,1.54693,1.5477,664700003.0
2007-03-14 12:15:00,1.54776,1.54797,1.54772,1.54785,294500001.0
2007-03-14 12:16:00,1.54779,1.548,1.5477,1.54789,404800002.0
2007-03-14 12:17:00,1.54786,1.54787,1.54778,1.5478,214800000.0
2007-03-14 12:18:00,1.54782,1.54792,1.54759,1.5479,313600001.0
2007-03-14 12:19:00,1.54805,1.54807,1.54782,1.54792,453000000.0
2007-03-14 12:20:00,1.54786,1.54786,1.54753,1.54753,430400001.0
2007-03-14 12:21:00,1.54735,1.54749,1.54727,1.54739,374900000.0
2007-03-14 12:22:00,1.54733,1.54754,1.54715,1.54733,288500000.0
2007-03-14 12:23:00,1.54734,1.54752,1.54718,1.5473,380500000.0
2007-03-14 12:24:00,1.54702,1.54732,1.54672,1.54672,641300002.0
2007-03-14 12:25:00,1.54688,1.54711,1.54663,1.54688,390000001.0
2007-03-14 12:26:00,1.54666,1.54674,1.54643,1.54645,437700001.0
2007-03-14 12:27:00,1.54646,1.54673,1.54641,1.54644,557900000.0
2007-03-14 12:28:00,1.54616,1.54632,1.54586,1.54586,539100002.0
2007-03-14 12:29:00,1.54572,1.54577,1.54549,1.54577,692100002.0
2007-03-14 12:30:00,1.54593,1.546,1.54557,1.54572,586400001.0
2007-03-14 12:31:00,1.54572,1.54597,1.54555,1.54562,659100002.0
2007-03-14 12:32:00,1.54569,1.54619,1.54568,1.54582,611000000.0
2007-03-14 12:33:00,1.54569,1.54571,1.5455,1.54561,37900000.0
2007-03-14 12:34:00,1.54555,1.54579,1.54534,1.54542,654700003.0
2007-03-14 12:35:00,1.54563,1.54573,1.54545,1.54553,592100000.0
2007-03-14 12:36:00,1.54548,1.54562,1.54526,1.54526,389500000.0
2007-03-14 12:37:00,1.54542,1.54551,1.5453,1.54545,537800001.0
2007-03-14 12:38:00,1.54548,1.54566,1.54541,1.5456,687300001.0
2007-03-14 12:39:00,1.5456,1.54578,1.5455,1.54554,421300000.0
2007-03-14 12:40:00,1.5456,1.54584,1.54545,1.54584,494700000.0
2007-03-14 12:41:00,1.54591,1.54618,1.54591,1.54596,259600001.0
2007-03-14 12:42:00,1.54596,1.54638,1.54595,1.54634,339400000.0
2007-03-14 12:43:00,1.54633,1.54642,1.54612,1.54631,438000000.0
2007-03-14 12:44:00,1.54646,1.54712,1.54646,1.54694,473700003.0
2007-03-14 12:45:00,1.54713,1.54731,1.54692,1.54713,525600003.0
2007-03-14 12:46:00,1.54698,1.54704,1.54669,1.54697,473700001.0
2007-03-14 12:47:00,1.54694,1.54714,1.54687,1.54699,380800000.0
2007-03-14 12:48:00,1.54711,1.54753,1.54711,1.54735,447500000.0
2007-03-14 12:49:00,1.54757,1.5478,1.54739,1.54762,519500002.0
2007-03-14 12:50:00,1.54782,1.54801,1.5475,1.54793,508600001.0
2007-03-14 12:51:00,1.54814,1.54838,1.54802,1.54822,383000000.0
2007-03-14 12:52:00,1.54804,1.54859,1.54803,1.54844,331300000.0
2007-03-14 12:53:00,1.54853,1.54871,1.54838,1.54838,252400000.0
2007-03-14 12:54:00,1.54801,1.54808,1.54778,1.54778,374000000.0
2007-03-14 12:55:00,1.54782,1.54822,1.54775,1.54791,407800000.0
2007-03-14 12:56:00,1.54792,1.54833,1.54776,1.54826,403800001.0
2007-03-14 12:57:00,1.54831,1.54856,1.54813,1.54841,537000002.0
2007-03-14 12:58:00,1.54847,1.54856,1.54835,1.54847,351400000.0
2007-03-14 12:59:00,1.54854,1.54881,1.54844,1.54859,723600003.0
2007-03-14 13:00:00,1.54859,1.54875,1.54843,1.54868,237100000.0
2007-03-14 13:01:00,1.5488,1.54898,1.54873,1.54883,350800000.0
2007-03-14 13:02:00,1.54872,1.54917,1.54872,1.54894,395000001.0
2007-03-14 13:03:00,1.54897,1.54903,1.54875,1.54881,469600003.0
2007-03-14 13:04:00,1.54903,1.54923,1.549,1.54917,239300000.0
2007-03-14 13:05:00,1.54908,1.54908,1.54873,1.54873,155500000.0
2007-03-14 13:06:00,1.54876,1.54897,1.54866,1.54875,382000000.0
2007-03-14 13:07:00,1.54869,1.54893,1.54865,1.54875,283100000.0
2007-03-14 13:08:00,1.54881,1.54887,1.54842,1.54867,188900000.0
2007-03-14 13:09:00,1.54869,1.54894,1.54855,1.54864,301900000.0
2007-03-14 13:10:00,1.54883,1.54884,1.54857,1.54876,144400000.0
2007-03-14 13:11:00,1.54879,1.54895,1.54848,1.54865,401300001.0
2007-03-14 13:12:00,1.54882,1.54891,1.54852,1.54853,272400000.0
2007-03-14 13:13:00,1.54835,1.54857,1.54819,1.54843,299300000.0
2007-03-14 13:14:00,1.54837,1.5485,1.54825,1.54826,342200001.0
2007-03-14 13:15:00,1.54807,1.5482,1.54789,1.54798,378500000.0
2007-03-14 13:16:00,1.54788,1.54788,1.5475,1.5475,133400001.0
2007-03-14 13:17:00,1.54768,1.54769,1.54749,1.54749,121400000.0
2007-03-14 13:18:00,1.54732,1.54757,1.54715,1.54749,327200001.0
2007-03-14 13:19:00,1.54712,1.54713,1.54659,1.54707,305200000.0
2007-03-14 13:20:00,1.54704,1.54728,1.54687,1.54726,174700000.0
2007-03-14 13:21:00,1.54732,1.54738,1.54725,1.54738,149600000.0
2007-03-14 13:22:00,1.54738,1.54741,1.5472,1.54737,252400001.0
2007-03-14 13:23:00,1.54732,1.54748,1.54732,1.54736,275900000.0
2007-03-14 13:24:00,1.54736,1.54748,1.54723,1.54723,248800001.0
2007-03-14 13:25:00,1.54726,1.54729,1.54712,1.54724,148300001.0
2007-03-14 13:26:00,1.54737,1.5475,1.5473,1.5473,204800001.0
2007-03-14 13:27:00,1.54719,1.54729,1.54694,1.54694,294400000.0
2007-03-14 13:28:00,1.54697,1.54712,1.54688,1.54701,509800002.0
2007-03-14 13:29:00,1.54685,1.54702,1.54669,1.54695,618700002.0
2007-03-14 13:30:00,1.54695,1.54695,1.54665,1.54695,552600001.0
2007-03-14 13:31:00,1.54686,1.54704,1.54667,1.54667,456300000.0
2007-03-14 13:32:00,1.54664,1.54696,1.54664,1.54696,223700001.0
2007-03-14 13:33:00,1.54679,1.54708,1.54678,1.54697,401100002.0
2007-03-14 13:34:00,1.54699,1.54736,1.54691,1.54713,345600000.0
2007-03-14 13:35:00,1.54726,1.54749,1.54723,1.5474,336600000.0
2007-03-14 13:36:00,1.54733,1.54749,1.5472,1.5472,531300000.0
2007-03-14 13:37:00,1.5472,1.54749,1.5472,1.54744,446700000.0
2007-03-14 13:38:00,1.5474,1.54762,1.54738,1.54741,396700000.0
2007-03-14 13:39:00,1.54745,1.54762,1.54735,1.5474,265900000.0
2007-03-14 13:40:00,1.54727,1.54759,1.54722,1.54738,465000002.0
2007-03-14 13:41:00,1.54755,1.54769,1.54747,1.54748,250000000.0
2007-03-14 13:42:00,1.54747,1.54761,1.54743,1.54748,145000000.0
2007-03-14 13:43:00,1.54756,1.5477,1.54753,1.5477,136000000.0
2007-03-14 13:44:00,1.54776,1.54789,1.54751,1.5478,248400000.0
2007-03-14 13:45:00,1.54764,1.54769,1.54737,1.54749,490100002.0
2007-03-14 13:46:00,1.54759,1.54782,1.54745,1.54771,525700001.0
2007-03-14 13:47:00,1.54776,1.54805,1.54755,1.54798,536300003.0
2007-03-14 13:48:00,1.54816,1.54839,1.54801,1.5483,226800001.0
2007-03-14 13:49:00,1.5484,1.54849,1.54836,1.54842,223900001.0
2007-03-14 13:50:00,1.54829,1.54829,1.5481,1.54815,320600001.0
2007-03-14 13:51:00,1.54818,1.54833,1.54811,1.54811,245300001.0
2007-03-14 13:52:00,1.54781,1.54825,1.54779,1.54825,398200002.0
2007-03-14 13:53:00,1.54827,1.54859,1.54827,1.54847,478700001.0
2007-03-14 13:54:00,1.54837,1.54859,1.5483,1.54845,398900000.0
2007-03-14 13:55:00,1.54843,1.54866,1.54831,1.54834,325000001.0
2007-03-14 13:56:00,1.54837,1.54859,1.5483,1.54851,435400001.0
2007-03-14 13:57:00,1.54854,1.5488,1.54848,1.5488,360100003.0
2007-03-14 13:58:00,1.54876,1.54902,1.54869,1.54902,257100002.0
2007-03-14 13:59:00,1.54887,1.54914,1.54881,1.549,393300001.0
2007-03-14 14:00:00,1.54905,1.54933,1.54903,1.5493,264400001.0
2007-03-14 14:01:00,1.54922,1.5493,1.54902,1.54903,383300000.0
2007-03-14 14:02:00,1.54916,1.54967,1.54916,1.54967,299300000.0
2007-03-14 14:03:00,1.54961,1.54977,1.54921,1.54946,378100000.0
2007-03-14 14:04:00,1.54951,1.54958,1.54909,1.54909,460600001.0
2007-03-14 14:05:00,1.5491,1.54932,1.54893,1.54912,391600001.0
2007-03-14 14:06:00,1.54913,1.54924,1.54885,1.54893,365500000.0
2007-03-14 14:07:00,1.54898,1.54918,1.54883,1.54889,323600000.0
2007-03-14 14:08:00,1.54828,1.54873,1.54827,1.54836,407900001.0
2007-03-14 14:09:00,1.54836,1.54856,1.54828,1.5484,176500001.0
2007-03-14 14:10:00,1.54851,1.54866,1.54841,1.54857,219800000.0
2007-03-14 14:11:00,1.54869,1.54887,1.5486,1.54887,133300000.0
2007-03-14 14:12:00,1.54878,1.54934,1.54878,1.54908,211600000.0
2007-03-14 14:13:00,1.54894,1.54913,1.54886,1.54898,160500001.0
2007-03-14 14:14:00,1.54888,1.54899,1.54874,1.54896,225900000.0
2007-03-14 14:15:00,1.54903,1.54925,1.54891,1.54922,384800002.0
2007-03-14 14:16:00,1.54913,1.54916,1.54886,1.54892,218200001.0
2007-03-14 14:17:00,1.54893,1.54911,1.54865,1.54899,640500002.0
2007-03-14 14:18:00,1.54902,1.54917,1.54885,1.54911,373300001.0
2007-03-14 14:19:00,1.54923,1.54942,1.54909,1.54919,417900003.0
2007-03-14 14:20:00,1.54905,1.54907,1.54872,1.54899,193500000.0
2007-03-14 14:21:00,1.54902,1.54924,1.54899,1.54899,354400000.0
2007-03-14 14:22:00,1.54904,1.54904,1.54862,1.54868,650500002.0
2007-03-14 14:23:00,1.54903,1.54907,1.54873,1.54896,149600001.0
2007-03-14 14:24:00,1.54898,1.54927,1.54885,1.54897,479400003.0
2007-03-14 14:25:00,1.5489,1.54924,1.54883,1.54911,538500001.0
2007-03-14 14:26:00,1.54902,1.54924,1.54893,1.54908,555800000.0
2007-03-14 14:27:00,1.54924,1.54931,1.54896,1.54913,396200001.0
2007-03-14 14:28:00,1.54899,1.54903,1.54857,1.54897,40000000.0
2007-03-14 14:29:00,1.54898,1.54908,1.54846,1.54894,39800000.0
2007-03-14 14:30:00,1.54865,1.5489,1.54816,1.54873,28800000.0
2007-03-14 14:31:00,1.54843,1.54851,1.54806,1.54841,48800001.0
2007-03-14 14:32:00,1.54858,1.54861,1.54827,1.54846,26400000.0
2007-03-14 14:33:00,1.54807,1.54826,1.54805,1.54824,25400000.0
2007-03-14 14:34:00,1.54824,1.54845,1.54807,1.54844,23400000.0
2007-03-14 14:35:00,1.54865,1.54874,1.54858,1.5486,28000000.0
2007-03-14 14:36:00,1.54872,1.54877,1.54808,1.54808,37400000.0
2007-03-14 14:37:00,1.54868,1.54869,1.54856,1.54869,30800000.0
2007-03-14 14:38:00,1.54863,1.54863,1.54816,1.54823,28800000.0
2007-03-14 14:39:00,1.54831,1.54846,1.54777,1.54823,19400000.0
2007-03-14 14:40:00,1.54824,1.54831,1.54798,1.54807,33000000.0
2007-03-14 14:41:00,1.54809,1.54809,1.54778,1.5479,52400000.0
2007-03-14 14:42:00,1.54786,1.54798,1.54744,1.54744,65800001.0
2007-03-14 14:43:00,1.54824,1.54844,1.54804,1.54844,48900000.0
2007-03-14 14:44:00,1.54838,1.54853,1.54825,1.54853,46200000.0
2007-03-14 14:45:00,1.54864,1.54906,1.54839,1.54862,48400000.0
2007-03-14 14:46:00,1.54884,1.54894,1.54869,1.54888,38000000.0
2007-03-14 14:47:00,1.54891,1.54896,1.54872,1.54896,25800000.0
2007-03-14 14:48:00,1.54895,1.54895,1.54861,1.54876,42400000.0
2007-03-14 14:49:00,1.5486,1.54867,1.54849,1.54859,46700000.0
2007-03-14 14:50:00,1.54827,1.54863,1.54825,1.54863,53800001.0
2007-03-14 14:51:00,1.54868,1.54884,1.54845,1.54872,27600000.0
2007-03-14 14:52:00,1.54868,1.54903,1.54868,1.54903,28400000.0
2007-03-14 14:53:00,1.54891,1.54906,1.54854,1.54885,33000000.0
2007-03-14 14:54:00,1.54898,1.54898,1.54844,1.54844,30400000.0
2007-03-14 14:55:00,1.5489,1.54902,1.54863,1.54867,29000000.0
2007-03-14 14:56:00,1.54891,1.54909,1.54887,1.54909,32400000.0
2007-03-14 14:57:00,1.54908,1.5491,1.54891,1.54891,31500000.0
2007-03-14 14:58:00,1.54878,1.54908,1.54878,1.54893,42000000.0
2007-03-14 14:59:00,1.549,1.54914,1.54892,1.54892,33400000.0
2007-03-14 15:00:00,1.5489,1.54904,1.54858,1.54858,43400000.0
2007-03-14 15:01:00,1.54903,1.54903,1.54875,1.54892,36300000.0
2007-03-14 15:02:00,1.54911,1.54911,1.54889,1.54903,38800000.0
2007-03-14 15:03:00,1.54922,1.54956,1.549,1.54953,40400000.0
2007-03-14 15:04:00,1.54979,1.55012,1.54976,1.55012,34000000.0
2007-03-14 15:05:00,1.55001,1.55001,1.54961,1.54961,39500000.0
2007-03-14 15:06:00,1.5494,1.54946,1.54906,1.54912,35200000.0
2007-03-14 15:07:00,1.54931,1.54931,1.54897,1.54921,47500000.0
2007-03-14 15:08:00,1.54902,1.54922,1.5487,1.54922,42000000.0
2007-03-14 15:09:00,1.54943,1.5496,1.54911,1.54949,33600000.0
2007-03-14 15:10:00,1.54947,1.54951,1.54928,1.54928,53700000.0
2007-03-14 15:11:00,1.54923,1.54933,1.54909,1.54909,23400000.0
2007-03-14 15:12:00,1.54921,1.54935,1.54906,1.54906,40000000.0
2007-03-14 15:13:00,1.54917,1.54917,1.54896,1.54896,36400000.0
2007-03-14 15:14:00,1.54856,1.54921,1.54856,1.54901,43400000.0
2007-03-14 15:15:00,1.54903,1.54924,1.54876,1.54924,52000000.0
2007-03-14 15:16:00,1.54916,1.54959,1.54914,1.54956,41900000.0
2007-03-14 15:17:00,1.54943,1.54951,1.54926,1.54948,34800000.0
2007-03-14 15:18:00,1.54944,1.54956,1.54913,1.54956,38200000.0
2007-03-14 15:19:00,1.54958,1.54992,1.54941,1.54974,35000000.0
2007-03-14 15:20:00,1.54971,1.54992,1.54968,1.54968,30000000.0
2007-03-14 15:21:00,1.54952,1.54954,1.54933,1.54954,44600000.0
2007-03-14 15:22:00,1.5495,1.54962,1.54932,1.54953,35000000.0
2007-03-14 15:23:00,1.54957,1.54957,1.54935,1.54945,27000000.0
2007-03-14 15:24:00,1.54947,1.54947,1.54929,1.5494,26200000.0
2007-03-14 15:25:00,1.54918,1.54938,1.54904,1.54907,42200000.0
2007-03-14 15:26:00,1.54905,1.54919,1.54893,1.54919,49600000.0
2007-03-14 15:27:00,1.54923,1.54937,1.5491,1.5492,32000000.0
2007-03-14 15:28:00,1.54917,1.54929,1.54913,1.54926,32000000.0
2007-03-14 15:29:00,1.54938,1.54947,1.54926,1.54926,41400000.0
2007-03-14 15:30:00,1.54924,1.54928,1.54889,1.54928,30600000.0
2007-03-14 15:31:00,1.54924,1.54924,1.54905,1.5492,28200000.0
2007-03-14 15:32:00,1.54924,1.54934,1.54909,1.54931,43200000.0
2007-03-14 15:33:00,1.54908,1.54908,1.54877,1.54906,52600001.0
2007-03-14 15:34:00,1.54897,1.54916,1.54889,1.54892,29200000.0
2007-03-14 15:35:00,1.54894,1.54943,1.54892,1.54909,28000000.0
2007-03-14 15:36:00,1.54941,1.54951,1.54919,1.5492,63700000.0
2007-03-14 15:37:00,1.54941,1.55013,1.54941,1.55001,42000000.0
2007-03-14 15:38:00,1.54982,1.54983,1.54963,1.54978,50700000.0
2007-03-14 15:39:00,1.54954,1.54954,1.54903,1.54903,20000000.0
2007-03-14 15:40:00,1.54931,1.54937,1.54898,1.54901,24400000.0
2007-03-14 15:41:00,1.54921,1.54927,1.54879,1.54927,31000000.0
2007-03-14 15:42:00,1.54929,1.54956,1.54929,1.54956,25600000.0
2007-03-14 15:43:00,1.54961,1.54963,1.54905,1.54933,30000000.0
2007-03-14 15:44:00,1.54925,1.54925,1.54875,1.54912,34200000.0
2007-03-14 15:45:00,1.54893,1.54929,1.54893,1.54895,36800000.0
2007-03-14 15:46:00,1.54915,1.54919,1.54891,1.54896,30800000.0
2007-03-14 15:47:00,1.54897,1.54904,1.54881,1.54895,55000001.0
2007-03-14 15:48:00,1.54893,1.54908,1.54878,1.54894,38200001.0
2007-03-14 15:49:00,1.54881,1.54922,1.54881,1.54922,39800000.0
2007-03-14 15:50:00,1.54919,1.54935,1.54917,1.54918,30600000.0
2007-03-14 15:51:00,1.54913,1.54943,1.54912,1.54936,30800000.0
2007-03-14 15:52:00,1.5493,1.54949,1.5493,1.54944,44600000.0
2007-03-14 15:53:00,1.54949,1.54957,1.54931,1.54937,45600000.0
2007-03-14 15:54:00,1.5495,1.54994,1.5495,1.54981,23600000.0
2007-03-14 15:55:00,1.55,1.55002,1.54965,1.54985,48200000.0
2007-03-14 15:56:00,1.54976,1.54987,1.54946,1.54987,27600000.0
2007-03-14 15:57:00,1.54984,1.54984,1.5494,1.5494,42700001.0
2007-03-14 15:58:00,1.54963,1.54968,1.54946,1.54965,32800000.0
2007-03-14 15:59:00,1.54956,1.54981,1.54948,1.54958,45200000.0
2007-03-14 16:00:00,1.54924,1.54962,1.54924,1.54947,38700000.0
2007-03-14 16:01:00,1.54949,1.54971,1.54947,1.54964,35400000.0
2007-03-14 16:02:00,1.54955,1.54995,1.54917,1.54995,30300000.0
2007-03-14 16:03:00,1.55007,1.55048,1.55007,1.55028,44200000.0
2007-03-14 16:04:00,1.55038,1.55091,1.55038,1.55074,20800000.0
2007-03-14 16:05:00,1.55066,1.55074,1.55053,1.55067,44500000.0
2007-03-14 16:06:00,1.55053,1.55059,1.55027,1.55027,31900000.0
2007-03-14 16:07:00,1.55035,1.55048,1.55027,1.55048,46600000.0
2007-03-14 16:08:00,1.55064,1.55064,1.55039,1.5505,38000000.0
2007-03-14 16:09:00,1.55019,1.55019,1.54982,1.54989,38600000.0
2007-03-14 16:10:00,1.54973,1.54975,1.54951,1.54959,24600000.0
2007-03-14 16:11:00,1.54925,1.5496,1.54925,1.54951,28200000.0
2007-03-14 16:12:00,1.54943,1.54962,1.54936,1.54943,40700000.0
2007-03-14 16:13:00,1.54921,1.54932,1.54906,1.54932,23600000.0
2007-03-14 16:14:00,1.54914,1.54943,1.54914,1.54943,36600000.0
2007-03-14 16:15:00,1.54923,1.54962,1.54923,1.54962,42000001.0
2007-03-14 16:16:00,1.54961,1.54975,1.54935,1.54954,35200000.0
2007-03-14 16:17:00,1.54944,1.54969,1.54944,1.54962,30800000.0
2007-03-14 16:18:00,1.54986,1.54986,1.54955,1.54956,29600000.0
2007-03-14 16:19:00,1.5498,1.55007,1.54972,1.54995,40000000.0
2007-03-14 16:20:00,1.54996,1.55017,1.5498,1.54986,44600000.0
2007-03-14 16:21:00,1.54983,1.54992,1.54963,1.54983,39500000.0
2007-03-14 16:22:00,1.54977,1.54996,1.54971,1.54988,36200000.0
2007-03-14 16:23:00,1.55003,1.55012,1.54999,1.55,33000000.0
2007-03-14 16:24:00,1.54989,1.54996,1.5497,1.5497,28400000.0
2007-03-14 16:25:00,1.54969,1.54988,1.54915,1.54967,37600000.0
2007-03-14 16:26:00,1.54968,1.54976,1.54946,1.54951,42400000.0
2007-03-14 16:27:00,1.54979,1.55005,1.54975,1.54975,27800000.0
2007-03-14 16:28:00,1.55006,1.55036,1.54995,1.54995,35400000.0
2007-03-14 16:29:00,1.55012,1.55012,1.54993,1.54996,41800000.0
2007-03-14 16:30:00,1.54998,1.55027,1.54963,1.54963,48500000.0
2007-03-14 16:31:00,1.54954,1.54992,1.5495,1.5498,41600000.0
2007-03-14 16:32:00,1.55001,1.55001,1.54942,1.54978,40000000.0
2007-03-14 16:33:00,1.54976,1.54993,1.54959,1.5498,47200000.0
2007-03-14 16:34:00,1.55019,1.55022,1.54982,1.55002,53700000.0
2007-03-14 16:35:00,1.55026,1.55043,1.54993,1.55029,44800000.0
2007-03-14 16:36:00,1.55012,1.55053,1.55003,1.55053,33600000.0
2007-03-14 16:37:00,1.55062,1.55085,1.55051,1.55051,39800000.0
2007-03-14 16:38:00,1.5505,1.55084,1.55012,1.55084,46900000.0
2007-03-14 16:39:00,1.55115,1.55116,1.55059,1.55072,39200001.0
2007-03-14 16:40:00,1.55067,1.55087,1.55066,1.55066,34200000.0
2007-03-14 16:41:00,1.55005,1.55072,1.55005,1.55043,31000000.0
2007-03-14 16:42:00,1.55036,1.55043,1.55025,1.55028,53300001.0
2007-03-14 16:43:00,1.55037,1.55048,1.55016,1.55038,67900000.0
2007-03-14 16:44:00,1.55026,1.55026,1.54975,1.54997,49300000.0
2007-03-14 16:45:00,1.54974,1.55056,1.54971,1.55053,39100000.0
2007-03-14 16:46:00,1.55091,1.55091,1.55056,1.55072,60100000.0
2007-03-14 16:47:00,1.55091,1.55104,1.55068,1.55084,42400000.0
2007-03-14 16:48:00,1.55112,1.55112,1.55067,1.55098,43400001.0
2007-03-14 16:49:00,1.551,1.551,1.55076,1.55076,33800000.0
2007-03-14 16:50:00,1.55085,1.5509,1.55061,1.55065,34800000.0
2007-03-14 16:51:00,1.5504,1.55045,1.55019,1.55037,38200000.0
2007-03-14 16:52:00,1.55034,1.55034,1.54998,1.55008,58000001.0
2007-03-14 16:53:00,1.55013,1.5504,1.55001,1.5504,48400000.0
2007-03-14 16:54:00,1.55025,1.5504,1.55002,1.5504,22600000.0
2007-03-14 16:55:00,1.55048,1.55048,1.55022,1.55048,22200000.0
2007-03-14 16:56:00,1.55049,1.55051,1.55039,1.55042,47000000.0
2007-03-14 16:57:00,1.55034,1.55049,1.55026,1.5504,34400000.0
2007-03-14 16:58:00,1.55023,1.55041,1.55013,1.55018,36500000.0
2007-03-14 16:59:00,1.55041,1.55066,1.55041,1.55066,42700001.0
2007-03-14 17:00:00,1.55008,1.5505,1.55008,1.5505,52300000.0
2007-03-14 17:01:00,1.55039,1.55081,1.55036,1.55072,41000000.0
2007-03-14 17:02:00,1.55088,1.55127,1.55088,1.55127,37900000.0
2007-03-14 17:03:00,1.55139,1.55139,1.55116,1.55118,30000000.0
2007-03-14 17:04:00,1.5512,1.55129,1.55098,1.55114,37300000.0
2007-03-14 17:05:00,1.55099,1.55137,1.55069,1.55133,34300000.0
2007-03-14 17:06:00,1.55121,1.55134,1.55104,1.55127,26300000.0
2007-03-14 17:07:00,1.55119,1.55119,1.55091,1.55091,53500000.0
2007-03-14 17:08:00,1.55081,1.55108,1.55071,1.55084,53000000.0
2007-03-14 17:09:00,1.55086,1.5509,1.55066,1.55082,43200000.0
2007-03-14 17:10:00,1.55055,1.55097,1.55055,1.55097,34000000.0
2007-03-14 17:11:00,1.551,1.55126,1.5509,1.5512,23900000.0
2007-03-14 17:12:00,1.5511,1.55122,1.55102,1.55111,31600000.0
2007-03-14 17:13:00,1.55103,1.55138,1.55103,1.55136,37200000.0
2007-03-14 17:14:00,1.55111,1.55157,1.55111,1.55131,49000000.0
2007-03-14 17:15:00,1.55148,1.55148,1.5511,1.5511,32200000.0
2007-03-14 17:16:00,1.551,1.55128,1.55093,1.55093,35700000.0
2007-03-14 17:17:00,1.5509,1.55117,1.55075,1.55117,53800000.0
2007-03-14 17:18:00,1.5514,1.5514,1.55113,1.55138,47200000.0
2007-03-14 17:19:00,1.55116,1.5518,1.55116,1.5518,29000000.0
2007-03-14 17:20:00,1.55192,1.55201,1.55156,1.55177,32600000.0
2007-03-14 17:21:00,1.55218,1.55224,1.55164,1.5521,43800000.0
2007-03-14 17:22:00,1.55189,1.5521,1.55172,1.55194,52900000.0
2007-03-14 17:23:00,1.5517,1.55206,1.55157,1.55157,26000000.0
2007-03-14 17:24:00,1.55144,1.55149,1.55119,1.55136,29600000.0
2007-03-14 17:25:00,1.5514,1.55176,1.5514,1.5516,48600000.0
2007-03-14 17:26:00,1.55156,1.55177,1.55149,1.55171,38600000.0
2007-03-14 17:27:00,1.55192,1.55212,1.55188,1.55188,30500000.0
2007-03-14 17:28:00,1.55205,1.55205,1.5518,1.5519,20400000.0
2007-03-14 17:29:00,1.55186,1.55192,1.55149,1.55181,37400000.0
2007-03-14 17:30:00,1.55193,1.55193,1.55129,1.55173,49400000.0
2007-03-14 17:31:00,1.55168,1.55168,1.55148,1.55151,47200000.0
2007-03-14 17:32:00,1.55132,1.55176,1.55132,1.55169,32800000.0
2007-03-14 17:33:00,1.55184,1.55235,1.55184,1.55235,41100000.0
2007-03-14 17:34:00,1.55263,1.55278,1.55218,1.55249,44400000.0
2007-03-14 17:35:00,1.55244,1.55258,1.55221,1.55227,31800000.0
2007-03-14 17:36:00,1.55218,1.5525,1.5521,1.55237,31800000.0
2007-03-14 17:37:00,1.55253,1.55282,1.55191,1.55282,30800000.0
2007-03-14 17:38:00,1.55282,1.55308,1.55279,1.55279,44300000.0
2007-03-14 17:39:00,1.55303,1.55343,1.55303,1.55343,34200000.0
2007-03-14 17:40:00,1.55337,1.55342,1.55292,1.55297,22600000.0
2007-03-14 17:41:00,1.55304,1.55337,1.55299,1.55327,45200000.0
2007-03-14 17:42:00,1.55332,1.55366,1.55319,1.55366,40400000.0
2007-03-14 17:43:00,1.55361,1.55361,1.55329,1.55356,61200000.0
2007-03-14 17:44:00,1.5535,1.5536,1.55321,1.55321,27600000.0
2007-03-14 17:45:00,1.55334,1.55372,1.55334,1.55365,37000000.0
2007-03-14 17:46:00,1.55359,1.55365,1.55339,1.5536,32200000.0
2007-03-14 17:47:00,1.55368,1.55404,1.55368,1.5537,30600000.0
2007-03-14 17:48:00,1.55385,1.55386,1.55341,1.55383,41400000.0
2007-03-14 17:49:00,1.55385,1.55385,1.55328,1.5537,23400000.0
2007-03-14 17:50:00,1.55372,1.55387,1.55357,1.55387,28700000.0
2007-03-14 17:51:00,1.55379,1.55392,1.55354,1.55371,20600000.0
2007-03-14 17:52:00,1.55379,1.55383,1.55364,1.55377,30600000.0
2007-03-14 17:53:00,1.55376,1.55403,1.55376,1.55391,34200000.0
2007-03-14 17:54:00,1.55372,1.55393,1.55325,1.55362,29000000.0
2007-03-14 17:55:00,1.55356,1.55383,1.55315,1.55383,39800000.0
2007-03-14 17:56:00,1.55357,1.55385,1.55353,1.55372,28800000.0
2007-03-14 17:57:00,1.55375,1.55437,1.55375,1.55427,43400000.0
2007-03-14 17:58:00,1.55426,1.55455,1.55414,1.55455,45400000.0
2007-03-14 17:59:00,1.55447,1.55447,1.5538,1.55411,38600000.0
2007-03-14 18:00:00,1.55436,1.55467,1.55427,1.55438,40000000.0
2007-03-14 18:01:00,1.55452,1.55474,1.55409,1.55448,40400000.0
2007-03-14 18:02:00,1.5546,1.55465,1.55449,1.55449,30800000.0
2007-03-14 18:03:00,1.55421,1.55458,1.55411,1.55411,33200000.0
2007-03-14 18:04:00,1.55431,1.55431,1.55406,1.55406,30400000.0
2007-03-14 18:05:00,1.55443,1.55443,1.55414,1.55433,30200000.0
2007-03-14 18:06:00,1.55431,1.55448,1.55423,1.55423,48600000.0
2007-03-14 18:07:00,1.55457,1.55461,1.55427,1.55458,36600000.0
2007-03-14 18:08:00,1.55447,1.55482,1.55447,1.55481,36000000.0
2007-03-14 18:09:00,1.55499,1.55567,1.55499,1.55558,52000000.0
2007-03-14 18:10:00,1.55585,1.55641,1.55585,1.55618,31700000.0
2007-03-14 18:11:00,1.55644,1.55644,1.55623,1.55644,49200000.0
2007-03-14 18:12:00,1.55653,1.55672,1.55653,1.55662,41300000.0
2007-03-14 18:13:00,1.55696,1.55779,1.55696,1.55779,51300001.0
2007-03-14 18:14:00,1.55746,1.55806,1.55746,1.55802,30400000.0
2007-03-14 18:15:00,1.55792,1.55795,1.5577,1.55771,30200000.0
2007-03-14 18:16:00,1.55795,1.55816,1.55791,1.55806,35200000.0
2007-03-14 18:17:00,1.55822,1.55861,1.55822,1.5584,45900000.0
2007-03-14 18:18:00,1.55831,1.55834,1.55794,1.55794,39600000.0
2007-03-14 18:19:00,1.55795,1.55804,1.55777,1.55798,37600000.0
2007-03-14 18:20:00,1.55811,1.5584,1.55811,1.55813,29000000.0
2007-03-14 18:21:00,1.55812,1.55812,1.55757,1.55757,49200000.0
2007-03-14 18:22:00,1.55764,1.55772,1.55747,1.5576,31100000.0
2007-03-14 18:23:00,1.55764,1.55787,1.55746,1.55787,35400000.0
2007-03-14 18:24:00,1.55812,1.55884,1.55812,1.55861,36300000.0
2007-03-14 18:25:00,1.55867,1.55883,1.5583,1.5583,23000000.0
2007-03-14 18:26:00,1.55867,1.5589,1.55866,1.5587,47200000.0
2007-03-14 18:27:00,1.55853,1.55854,1.55818,1.5583,32400000.0
2007-03-14 18:28:00,1.55787,1.55801,1.55778,1.55779,37800000.0
2007-03-14 18:29:00,1.55796,1.55817,1.55777,1.55815,25800000.0
2007-03-14 18:30:00,1.55814,1.55814,1.55742,1.55748,25200000.0
2007-03-14 18:31:00,1.55756,1.55762,1.55741,1.55755,36600000.0
2007-03-14 18:32:00,1.55763,1.55763,1.55687,1.55709,33200000.0
2007-03-14 18:33:00,1.55726,1.55731,1.55707,1.55722,41600000.0
2007-03-14 18:34:00,1.55733,1.55736,1.55712,1.55729,28000000.0
2007-03-14 18:35:00,1.55715,1.55739,1.55703,1.55739,29000000.0
2007-03-14 18:36:00,1.55714,1.55732,1.55714,1.55717,35000000.0
2007-03-14 18:37:00,1.55724,1.55732,1.55699,1.55717,41500000.0
2007-03-14 18:38:00,1.55708,1.55754,1.55706,1.5575,25000000.0
2007-03-14 18:39:00,1.55719,1.55731,1.55716,1.55729,23200000.0
2007-03-14 18:40:00,1.55713,1.55713,1.55694,1.55694,38600000.0
2007-03-14 18:41:00,1.55702,1.55731,1.55702,1.55717,35000000.0
2007-03-14 18:42:00,1.5571,1.5571,1.55683,1.55697,40200000.0
2007-03-14 18:43:00,1.5571,1.55744,1.55705,1.5572,22000000.0
2007-03-14 18:44:00,1.55724,1.55742,1.55715,1.5573,32800000.0
2007-03-14 18:45:00,1.55755,1.55755,1.55725,1.55725,50600001.0
2007-03-14 18:46:00,1.55753,1.55762,1.55743,1.55743,44900000.0
2007-03-14 18:47:00,1.55758,1.55758,1.55744,1.55747,22800000.0
2007-03-14 18:48:00,1.55737,1.55764,1.55731,1.55751,37800000.0
2007-03-14 18:49:00,1.55753,1.55758,1.55719,1.55738,35000000.0
2007-03-14 18:50:00,1.55755,1.55796,1.55743,1.55789,36400000.0
2007-03-14 18:51:00,1.55778,1.55786,1.55756,1.55781,46100000.0
2007-03-14 18:52:00,1.55789,1.55834,1.55789,1.55809,49200000.0
2007-03-14 18:53:00,1.55812,1.55828,1.55809,1.55809,47700000.0
2007-03-14 18:54:00,1.55822,1.55822,1.55786,1.55811,30800000.0
2007-03-14 18:55:00,1.55794,1.55797,1.55777,1.55782,33000000.0
2007-03-14 18:56:00,1.55765,1.55809,1.55761,1.55761,43000000.0
2007-03-14 18:57:00,1.55786,1.55799,1.5578,1.55786,25400000.0
2007-03-14 18:58:00,1.5578,1.5578,1.55738,1.55738,40900000.0
2007-03-14 18:59:00,1.55742,1.5575,1.55704,1.55726,36600000.0
2007-03-14 19:00:00,1.55737,1.55743,1.55716,1.55736,42900000.0
2007-03-14 19:01:00,1.55734,1.55734,1.55686,1.55694,60100000.0
2007-03-14 19:02:00,1.55683,1.55693,1.55668,1.55693,26900000.0
2007-03-14 19:03:00,1.55678,1.55698,1.5566,1.55679,33600000.0
2007-03-14 19:04:00,1.55681,1.55717,1.55681,1.55717,42400000.0
2007-03-14 19:05:00,1.55718,1.55727,1.557,1.55716,24400000.0
2007-03-14 19:06:00,1.55715,1.55715,1.55691,1.5571,21000000.0
2007-03-14 19:07:00,1.55705,1.55719,1.55692,1.55714,41900000.0
2007-03-14 19:08:00,1.55683,1.55714,1.55683,1.55714,30800000.0
2007-03-14 19:09:00,1.55736,1.5575,1.55712,1.55737,41200000.0
2007-03-14 19:10:00,1.55758,1.55767,1.55719,1.55719,55300000.0
2007-03-14 19:11:00,1.55747,1.55747,1.55705,1.55715,31600000.0
2007-03-14 19:12:00,1.55695,1.55719,1.55671,1.55684,29400000.0
2007-03-14 19:13:00,1.55679,1.55679,1.55628,1.55638,51700000.0
2007-03-14 19:14:00,1.55605,1.55619,1.55591,1.55619,35000000.0
2007-03-14 19:15:00,1.55607,1.5562,1.55588,1.55618,25400000.0
2007-03-14 19:16:00,1.55596,1.55632,1.55596,1.55625,41500000.0
2007-03-14 19:17:00,1.5562,1.55641,1.55612,1.55633,51800000.0
2007-03-14 19:18:00,1.55654,1.55663,1.55624,1.55634,35600000.0
2007-03-14 19:19:00,1.55667,1.55668,1.55615,1.55658,46600001.0
2007-03-14 19:20:00,1.55657,1.55659,1.55626,1.5565,42200000.0
2007-03-14 19:21:00,1.55624,1.55651,1.55614,1.5563,18800000.0
2007-03-14 19:22:00,1.5564,1.55645,1.55624,1.55633,33800000.0
2007-03-14 19:23:00,1.55617,1.55643,1.55591,1.55643,49600000.0
2007-03-14 19:24:00,1.5566,1.55663,1.55645,1.55651,46300000.0
2007-03-14 19:25:00,1.55649,1.55649,1.55606,1.55614,31800000.0
2007-03-14 19:26:00,1.55582,1.55596,1.55547,1.55552,41800000.0
2007-03-14 19:27:00,1.55508,1.55541,1.55474,1.55541,42400000.0
2007-03-14 19:28:00,1.55538,1.55555,1.55518,1.55524,36600000.0
2007-03-14 19:29:00,1.55516,1.55552,1.55496,1.55552,33000000.0
2007-03-14 19:30:00,1.55548,1.55552,1.55527,1.55536,36700000.0
2007-03-14 19:31:00,1.55554,1.55554,1.55521,1.55536,52000001.0
2007-03-14 19:32:00,1.55533,1.5559,1.55533,1.55577,53500000.0
2007-03-14 19:33:00,1.55577,1.55592,1.55557,1.55592,33600000.0
2007-03-14 19:34:00,1.55607,1.55619,1.55597,1.55597,27800000.0
2007-03-14 19:35:00,1.55608,1.55627,1.55587,1.55621,47100000.0
2007-03-14 19:36:00,1.55613,1.55646,1.55607,1.55646,25800000.0
2007-03-14 19:37:00,1.55656,1.55677,1.55631,1.55631,34800000.0
2007-03-14 19:38:00,1.55642,1.55677,1.55642,1.55642,25800000.0
2007-03-14 19:39:00,1.55657,1.55657,1.5561,1.55611,47000000.0
2007-03-14 19:40:00,1.55605,1.55623,1.55584,1.55587,55500001.0
2007-03-14 19:41:00,1.5558,1.55599,1.55575,1.55599,45000000.0
2007-03-14 19:42:00,1.55579,1.55579,1.55524,1.55546,57000001.0
2007-03-14 19:43:00,1.55543,1.55543,1.55506,1.5553,41100000.0
2007-03-14 19:44:00,1.5552,1.55537,1.55516,1.55531,45500000.0
2007-03-14 19:45:00,1.55522,1.55522,1.55483,1.55483,44300000.0
2007-03-14 19:46:00,1.55475,1.55488,1.55443,1.55443,41800000.0
2007-03-14 19:47:00,1.55501,1.55525,1.55492,1.55525,30000000.0
2007-03-14 19:48:00,1.55535,1.55536,1.5553,1.55531,39000000.0
2007-03-14 19:49:00,1.5552,1.55533,1.5552,1.55531,37200001.0
2007-03-14 19:50:00,1.55556,1.55556,1.55525,1.55546,34800000.0
2007-03-14 19:51:00,1.55532,1.55555,1.55531,1.55554,54900000.0
2007-03-14 19:52:00,1.5556,1.5559,1.55558,1.5558,30800000.0
2007-03-14 19:53:00,1.55597,1.5561,1.55577,1.55577,45800000.0
2007-03-14 19:54:00,1.55575,1.55604,1.55575,1.55593,44200001.0
2007-03-14 19:55:00,1.556,1.55635,1.556,1.55619,25600000.0
2007-03-14 19:56:00,1.55632,1.55658,1.55623,1.55638,62100001.0
2007-03-14 19:57:00,1.55655,1.55684,1.55654,1.5567,36100000.0
2007-03-14 19:58:00,1.55659,1.55661,1.55649,1.55652,23000000.0
2007-03-14 19:59:00,1.55632,1.55633,1.55606,1.55606,25600000.0
2007-03-14 20:00:00,1.55591,1.55614,1.55571,1.55571,48800000.0
2007-03-14 20:01:00,1.55586,1.55587,1.55557,1.55566,70400001.0
2007-03-14 20:02:00,1.55604,1.55622,1.55603,1.55612,24400000.0
2007-03-14 20:03:00,1.55631,1.55631,1.55601,1.55612,24800000.0
2007-03-14 20:04:00,1.55604,1.55624,1.55581,1.55598,46200000.0
2007-03-14 20:05:00,1.55592,1.55592,1.55571,1.55571,19800000.0
2007-03-14 20:06:00,1.55575,1.55576,1.5555,1.55565,27900000.0
2007-03-14 20:07:00,1.55552,1.55572,1.55526,1.55569,19600000.0
2007-03-14 20:08:00,1.55579,1.55583,1.55544,1.55583,39600000.0
2007-03-14 20:09:00,1.55598,1.55606,1.55597,1.55605,25800000.0
2007-03-14 20:10:00,1.55567,1.556,1.55567,1.55587,62100000.0
2007-03-14 20:11:00,1.55587,1.55587,1.55554,1.55561,29400000.0
2007-03-14 20:12:00,1.55579,1.55593,1.5555,1.55588,39800000.0
2007-03-14 20:13:00,1.55598,1.55598,1.55571,1.55593,37400000.0
2007-03-14 20:14:00,1.55575,1.55588,1.55522,1.55571,33200000.0
2007-03-14 20:15:00,1.55576,1.55576,1.5556,1.55566,28200000.0
2007-03-14 20:16:00,1.55548,1.5557,1.5554,1.55543,44300000.0
2007-03-14 20:17:00,1.55534,1.55547,1.55495,1.55547,53000000.0
2007-03-14 20:18:00,1.55538,1.55543,1.55511,1.55523,51000000.0
2007-03-14 20:19:00,1.55539,1.55539,1.55508,1.55528,44800000.0
2007-03-14 20:20:00,1.55506,1.55506,1.55418,1.55443,41100000.0
2007-03-14 20:21:00,1.55435,1.55454,1.55418,1.55435,31800000.0
2007-03-14 20:22:00,1.55444,1.5545,1.55438,1.55447,32400000.0
2007-03-14 20:23:00,1.55449,1.55456,1.55407,1.55433,60900000.0
2007-03-14 20:24:00,1.55436,1.55439,1.55409,1.55418,42800000.0
2007-03-14 20:25:00,1.55454,1.55458,1.55431,1.5544,56100000.0
2007-03-14 20:26:00,1.55472,1.55499,1.55445,1.55499,36400000.0
2007-03-14 20:27:00,1.55512,1.55532,1.5547,1.55511,56200000.0
2007-03-14 20:28:00,1.55519,1.55559,1.55519,1.55559,36900000.0
2007-03-14 20:29:00,1.5555,1.5555,1.55499,1.55542,38400000.0
2007-03-14 20:30:00,1.55551,1.55551,1.55523,1.55526,31600000.0
2007-03-14 20:31:00,1.55514,1.55523,1.55463,1.55506,47600000.0
2007-03-14 20:32:00,1.55492,1.55524,1.5545,1.55524,40000000.0
2007-03-14 20:33:00,1.55509,1.55509,1.5545,1.55465,28000000.0
2007-03-14 20:34:00,1.55428,1.5547,1.55428,1.5547,37000000.0
2007-03-14 20:35:00,1.55462,1.55487,1.55443,1.55443,24400000.0
2007-03-14 20:36:00,1.55457,1.55493,1.55457,1.55461,42500000.0
2007-03-14 20:37:00,1.55455,1.55459,1.55424,1.55459,44200000.0
2007-03-14 20:38:00,1.55477,1.55489,1.55465,1.55469,37800000.0
2007-03-14 20:39:00,1.55425,1.55428,1.55375,1.55398,49800000.0
2007-03-14 20:40:00,1.55396,1.55417,1.55396,1.55406,28000000.0
2007-03-14 20:41:00,1.55418,1.55432,1.55397,1.55418,72400000.0
2007-03-14 20:42:00,1.55409,1.55412,1.55372,1.55399,51200000.0
2007-03-14 20:43:00,1.55397,1.55397,1.55333,1.55333,34400000.0
2007-03-14 20:44:00,1.5535,1.55383,1.55339,1.55383,24400000.0
2007-03-14 20:45:00,1.55373,1.55392,1.55366,1.55372,35000000.0
2007-03-14 20:46:00,1.55396,1.55413,1.55383,1.55413,37800000.0
2007-03-14 20:47:00,1.55422,1.55425,1.55384,1.55412,55800000.0
2007-03-14 20:48:00,1.55402,1.55436,1.55402,1.55415,46000000.0
2007-03-14 20:49:00,1.55424,1.55475,1.55424,1.55475,23400000.0
2007-03-14 20:50:00,1.55471,1.55487,1.55461,1.55487,24200000.0
2007-03-14 20:51:00,1.55478,1.55507,1.55478,1.55502,18400000.0
2007-03-14 20:52:00,1.55499,1.55511,1.55487,1.55505,29400000.0
2007-03-14 20:53:00,1.55491,1.55512,1.55465,1.55488,52400000.0
2007-03-14 20:54:00,1.55454,1.5552,1.55454,1.55505,59000000.0
2007-03-14 20:55:00,1.5552,1.55525,1.55505,1.55516,33200000.0
2007-03-14 20:56:00,1.55499,1.55514,1.55491,1.55514,23700000.0
2007-03-14 20:57:00,1.55507,1.55507,1.55487,1.55494,24800000.0
2007-03-14 20:58:00,1.555,1.5552,1.55488,1.55499,51400001.0
2007-03-14 20:59:00,1.55492,1.55512,1.55492,1.55505,55600000.0
2007-03-14 21:00:00,1.55509,1.5553,1.55492,1.55516,45800001.0
2007-03-14 21:01:00,1.55507,1.55524,1.55463,1.55463,25800000.0
2007-03-14 21:02:00,1.55481,1.55493,1.55425,1.55483,45700000.0
2007-03-14 21:03:00,1.55455,1.55455,1.55401,1.55401,24400000.0
2007-03-14 21:04:00,1.55417,1.55429,1.55408,1.55423,34400000.0
2007-03-14 21:05:00,1.55396,1.55429,1.55396,1.55413,38600000.0
2007-03-14 21:06:00,1.55432,1.55432,1.55397,1.55419,76400002.0
2007-03-14 21:07:00,1.55411,1.55412,1.55395,1.55412,25400000.0
2007-03-14 21:08:00,1.55406,1.55417,1.55402,1.55406,45400000.0
2007-03-14 21:09:00,1.55409,1.55409,1.55379,1.55397,42600000.0
2007-03-14 21:10:00,1.55414,1.55414,1.55384,1.55395,26800000.0
2007-03-14 21:11:00,1.55395,1.554,1.55366,1.55378,22200000.0
2007-03-14 21:12:00,1.55347,1.55363,1.55337,1.5534,45100000.0
2007-03-14 21:13:00,1.55334,1.55351,1.55334,1.5534,51300000.0
2007-03-14 21:14:00,1.55338,1.55372,1.55337,1.55352,37500000.0
2007-03-14 21:15:00,1.55358,1.55382,1.55358,1.55381,38600000.0
2007-03-14 21:16:00,1.55358,1.55395,1.55358,1.55395,42800000.0
2007-03-14 21:17:00,1.55398,1.55434,1.55392,1.55392,51000000.0
2007-03-14 21:18:00,1.55444,1.55444,1.55375,1.55407,34300000.0
2007-03-14 21:19:00,1.55439,1.55439,1.55404,1.55404,33200000.0
2007-03-14 21:20:00,1.55409,1.55482,1.55409,1.55469,51800000.0
2007-03-14 21:21:00,1.55456,1.55472,1.55452,1.55452,33200000.0
2007-03-14 21:22:00,1.5542,1.5547,1.5542,1.55422,33700000.0
2007-03-14 21:23:00,1.55387,1.55415,1.55328,1.55328,48000000.0
2007-03-14 21:24:00,1.55344,1.55344,1.55304,1.55304,44200000.0
2007-03-14 21:25:00,1.55288,1.55324,1.55287,1.55287,35200000.0
2007-03-14 21:26:00,1.55345,1.55374,1.55344,1.5535,32400000.0
2007-03-14 21:27:00,1.55374,1.5539,1.55374,1.55383,28600000.0
2007-03-14 21:28:00,1.5539,1.554,1.55389,1.55397,25800000.0
2007-03-14 21:29:00,1.55421,1.55431,1.55411,1.55413,32600000.0
2007-03-14 21:30:00,1.55403,1.55403,1.55367,1.55377,23400000.0
2007-03-14 21:31:00,1.5539,1.55391,1.55365,1.55376,31400000.0
2007-03-14 21:32:00,1.55401,1.55401,1.55386,1.55391,27800000.0
2007-03-14 21:33:00,1.55396,1.55415,1.55383,1.55395,28000000.0
2007-03-14 21:34:00,1.55402,1.55436,1.55402,1.55436,52500000.0
2007-03-14 21:35:00,1.55436,1.55437,1.55404,1.55429,32500000.0
2007-03-14 21:36:00,1.55444,1.55444,1.55403,1.55429,29600000.0
2007-03-14 21:37:00,1.55423,1.55423,1.55409,1.55422,24400000.0
2007-03-14 21:38:00,1.55416,1.55416,1.55383,1.55402,16000000.0
2007-03-14 21:39:00,1.55374,1.55391,1.55374,1.55391,30200000.0
2007-03-14 21:40:00,1.55389,1.55417,1.55389,1.55411,23200000.0
2007-03-14 21:41:00,1.55405,1.55421,1.55395,1.55405,42200000.0
2007-03-14 21:42:00,1.55409,1.55416,1.55368,1.55368,34000000.0
2007-03-14 21:43:00,1.55394,1.55405,1.55377,1.55405,23600000.0
2007-03-14 21:44:00,1.554,1.55412,1.55385,1.55394,29600000.0
2007-03-14 21:45:00,1.55413,1.55413,1.55396,1.55401,45000000.0
2007-03-14 21:46:00,1.5541,1.5542,1.55385,1.55397,37400000.0
2007-03-14 21:47:00,1.55387,1.55404,1.55387,1.55388,41100000.0
2007-03-14 21:48:00,1.55428,1.55445,1.55412,1.55421,71600000.0
2007-03-14 21:49:00,1.55421,1.55425,1.55408,1.55411,34000000.0
2007-03-14 21:50:00,1.55418,1.55424,1.55407,1.55407,44700000.0
2007-03-14 21:51:00,1.55407,1.55448,1.55407,1.55448,52700000.0
2007-03-14 21:52:00,1.5545,1.55474,1.5545,1.55474,45200000.0
2007-03-14 21:53:00,1.55474,1.55489,1.5546,1.55461,28200000.0
2007-03-14 21:54:00,1.5546,1.55487,1.55454,1.55465,53600000.0
2007-03-14 21:55:00,1.55465,1.55471,1.5545,1.55462,36000000.0
2007-03-14 21:56:00,1.55452,1.55464,1.55446,1.55452,44800000.0
2007-03-14 21:57:00,1.55461,1.55475,1.55428,1.55463,47600000.0
2007-03-14 21:58:00,1.55461,1.55484,1.55451,1.55451,45000000.0
2007-03-14 21:59:00,1.55468,1.55483,1.5544,1.55441,54000000.0
2007-03-14 22:00:00,1.55456,1.55478,1.55456,1.55476,40000000.0
2007-03-14 22:01:00,1.55449,1.55473,1.55446,1.55453,36800000.0
2007-03-14 22:02:00,1.55457,1.55459,1.55434,1.55437,39800000.0
2007-03-14 22:03:00,1.5545,1.55452,1.55421,1.55452,36700000.0
2007-03-14 22:04:00,1.55442,1.55456,1.55417,1.55441,29400000.0
2007-03-14 22:05:00,1.55447,1.55447,1.55424,1.55447,30400000.0
2007-03-14 22:06:00,1.55452,1.55452,1.55406,1.55433,54100000.0
2007-03-14 22:07:00,1.55424,1.55465,1.55424,1.55439,20800000.0
2007-03-14 22:08:00,1.55402,1.55449,1.55402,1.55449,33200000.0
2007-03-14 22:09:00,1.55449,1.55461,1.55424,1.55443,43400001.0
2007-03-14 22:10:00,1.55444,1.5546,1.55433,1.55448,30700000.0
2007-03-14 22:11:00,1.55437,1.55454,1.55426,1.55426,29800000.0
2007-03-14 22:12:00,1.55436,1.55456,1.55435,1.55437,47500000.0
2007-03-14 22:13:00,1.55446,1.55457,1.55443,1.55443,24200000.0
2007-03-14 22:14:00,1.55427,1.55459,1.55419,1.55419,46000000.0
2007-03-14 22:15:00,1.55427,1.55447,1.55422,1.55432,37000000.0
2007-03-14 22:16:00,1.55414,1.55435,1.55407,1.55407,49300000.0
2007-03-14 22:17:00,1.55432,1.55437,1.55412,1.55424,41200001.0
2007-03-14 22:18:00,1.55443,1.55451,1.55437,1.55442,31400000.0
2007-03-14 22:19:00,1.55436,1.55456,1.55436,1.55442,30200000.0
2007-03-14 22:20:00,1.55441,1.55457,1.55428,1.55447,44600000.0
2007-03-14 22:21:00,1.55434,1.55471,1.55434,1.55455,53700001.0
2007-03-14 22:22:00,1.55471,1.55471,1.55454,1.55457,45300000.0
2007-03-14 22:23:00,1.55469,1.55473,1.55435,1.55438,35600000.0
2007-03-14 22:24:00,1.55451,1.55451,1.55426,1.5545,36000000.0
2007-03-14 22:25:00,1.55433,1.55441,1.55416,1.55441,48100000.0
2007-03-14 22:26:00,1.55419,1.55433,1.55411,1.55433,42200000.0
2007-03-14 22:27:00,1.55408,1.55414,1.55371,1.55395,42200000.0
2007-03-14 22:28:00,1.55381,1.5541,1.55377,1.55396,56800000.0
2007-03-14 22:29:00,1.55405,1.55419,1.55392,1.55407,16800000.0
2007-03-14 22:30:00,1.55407,1.55413,1.55392,1.55393,39800000.0
2007-03-14 22:31:00,1.55418,1.55435,1.55343,1.55435,41900000.0
2007-03-14 22:32:00,1.55442,1.5547,1.55437,1.55465,43400000.0
2007-03-14 22:33:00,1.55465,1.55492,1.55454,1.55456,39200000.0
2007-03-14 22:34:00,1.5544,1.55459,1.55424,1.55431,45000000.0
2007-03-14 22:35:00,1.55447,1.55468,1.55435,1.55435,41400000.0
2007-03-14 22:36:00,1.55455,1.55463,1.55371,1.55371,50900000.0
2007-03-14 22:37:00,1.55432,1.55453,1.55418,1.55449,41800000.0
2007-03-14 22:38:00,1.55447,1.55463,1.55443,1.55457,47000000.0
2007-03-14 22:39:00,1.55446,1.55448,1.55422,1.55443,17600000.0
2007-03-14 22:40:00,1.55433,1.55439,1.55394,1.55394,32600000.0
2007-03-14 22:41:00,1.55428,1.55451,1.55426,1.55442,26700000.0
2007-03-14 22:42:00,1.55451,1.55454,1.55421,1.55428,46600001.0
2007-03-14 22:43:00,1.55431,1.55444,1.55425,1.55443,42000000.0
2007-03-14 22:44:00,1.55427,1.5544,1.55418,1.5544,36000000.0
2007-03-14 22:45:00,1.55421,1.55438,1.55401,1.55438,29100000.0
2007-03-14 22:46:00,1.555,1.555,1.55465,1.55467,19800000.0
2007-03-14 22:47:00,1.55477,1.55477,1.55441,1.55443,37400000.0
2007-03-14 22:48:00,1.5541,1.55447,1.5541,1.55447,33800000.0
2007-03-14 22:49:00,1.55448,1.55482,1.55441,1.55466,28600000.0
2007-03-14 22:50:00,1.55459,1.55459,1.55424,1.55424,24800000.0
2007-03-14 22:51:00,1.55425,1.55449,1.55422,1.55449,33200000.0
2007-03-14 22:52:00,1.55431,1.55431,1.55389,1.55392,30600000.0
2007-03-14 22:53:00,1.55418,1.55448,1.55391,1.55448,47400000.0
2007-03-14 22:54:00,1.55446,1.55446,1.55416,1.55418,26800000.0
2007-03-14 22:55:00,1.55431,1.55431,1.5538,1.5538,34600001.0
2007-03-14 22:56:00,1.55408,1.55428,1.55408,1.55428,26600000.0
2007-03-14 22:57:00,1.55412,1.55428,1.55395,1.55395,37400000.0
2007-03-14 22:58:00,1.55407,1.55441,1.55406,1.55441,31600000.0
2007-03-14 22:59:00,1.55467,1.55481,1.55449,1.55473,38800000.0
2007-03-14 23:00:00,1.55477,1.55499,1.55461,1.55495,26600000.0
2007-03-14 23:01:00,1.55492,1.55492,1.55431,1.55476,26600000.0
2007-03-14 23:02:00,1.55451,1.55479,1.55445,1.55445,45900000.0
2007-03-14 23:03:00,1.55474,1.55474,1.55429,1.55429,46000000.0
2007-03-14 23:04:00,1.55439,1.55465,1.55421,1.55464,20600000.0
2007-03-14 23:05:00,1.55454,1.55466,1.55451,1.55466,26200000.0
2007-03-14 23:06:00,1.55465,1.55478,1.55436,1.55478,68800001.0
2007-03-14 23:07:00,1.55444,1.55489,1.55444,1.55484,39500000.0
2007-03-14 23:08:00,1.55473,1.55494,1.55473,1.55491,19200000.0
2007-03-14 23:09:00,1.55518,1.5552,1.55459,1.55459,36300000.0
2007-03-14 23:10:00,1.55456,1.55495,1.55456,1.55495,37200000.0
2007-03-14 23:11:00,1.55493,1.55493,1.55465,1.55478,56500000.0
2007-03-14 23:12:00,1.55476,1.55484,1.55452,1.55463,39500000.0
2007-03-14 23:13:00,1.55388,1.55464,1.55388,1.55452,45200000.0
2007-03-14 23:14:00,1.55477,1.55491,1.55473,1.55491,33900000.0
2007-03-14 23:15:00,1.55494,1.55504,1.55436,1.55491,33600000.0
2007-03-14 23:16:00,1.55496,1.55507,1.55487,1.55489,43000000.0
2007-03-14 23:17:00,1.55488,1.55498,1.55482,1.55487,32700000.0
2007-03-14 23:18:00,1.55489,1.55489,1.55416,1.55459,58700000.0
2007-03-14 23:19:00,1.55473,1.55563,1.55473,1.55546,56900000.0
2007-03-14 23:20:00,1.55551,1.55551,1.55494,1.55536,35000000.0
2007-03-14 23:21:00,1.55546,1.55554,1.55526,1.55526,29600000.0
2007-03-14 23:22:00,1.55525,1.5554,1.55503,1.55537,31500000.0
2007-03-14 23:23:00,1.55525,1.5554,1.55525,1.5554,35400000.0
2007-03-14 23:24:00,1.55522,1.55526,1.55481,1.55481,47900000.0
2007-03-14 23:25:00,1.55487,1.55487,1.55464,1.55464,54300000.0
2007-03-14 23:26:00,1.55484,1.55505,1.55467,1.55505,42300000.0
2007-03-14 23:27:00,1.55491,1.55501,1.55491,1.55491,28200000.0
2007-03-14 23:28:00,1.5548,1.55486,1.55447,1.55447,48800000.0
2007-03-14 23:29:00,1.55474,1.55499,1.55457,1.55479,37600000.0
2007-03-14 23:30:00,1.55466,1.55482,1.55453,1.55461,46600001.0
2007-03-14 23:31:00,1.55469,1.55511,1.55455,1.55511,37700000.0
2007-03-14 23:32:00,1.55497,1.55522,1.55484,1.55509,37000001.0
2007-03-14 23:33:00,1.55495,1.55505,1.55486,1.55486,29400000.0
2007-03-14 23:34:00,1.55491,1.55523,1.55491,1.55503,63900000.0
2007-03-14 23:35:00,1.55519,1.55519,1.55491,1.55491,33800001.0
2007-03-14 23:36:00,1.55498,1.55498,1.55478,1.55478,54200001.0
2007-03-14 23:37:00,1.55489,1.55498,1.55489,1.55495,26300000.0
2007-03-14 23:38:00,1.5551,1.5551,1.55493,1.55508,48000000.0
2007-03-14 23:39:00,1.5549,1.555,1.55485,1.55495,40800000.0
2007-03-14 23:40:00,1.55524,1.55527,1.55496,1.55496,31200000.0
2007-03-14 23:41:00,1.55503,1.55528,1.55473,1.55473,31200000.0
2007-03-14 23:42:00,1.55517,1.55517,1.5549,1.55507,39400000.0
2007-03-14 23:43:00,1.5551,1.55514,1.55455,1.55495,37500000.0
2007-03-14 23:44:00,1.55503,1.55505,1.5549,1.55503,36400000.0
2007-03-14 23:45:00,1.55478,1.55505,1.55452,1.55485,57100000.0
2007-03-14 23:46:00,1.5549,1.55494,1.55481,1.55488,52600001.0
2007-03-14 23:47:00,1.55496,1.55508,1.55481,1.55496,58600000.0
2007-03-14 23:48:00,1.55506,1.55518,1.55494,1.55513,43300000.0
2007-03-14 23:49:00,1.55516,1.55521,1.55475,1.55499,38400000.0
2007-03-14 23:50:00,1.55503,1.55509,1.55476,1.55499,38000000.0
2007-03-14 23:51:00,1.55512,1.55512,1.55481,1.55495,46200000.0
2007-03-14 23:52:00,1.55495,1.55495,1.5545,1.55483,41100000.0
2007-03-14 23:53:00,1.55485,1.55485,1.5544,1.55451,46000000.0
2007-03-14 23:54:00,1.55473,1.55483,1.55408,1.55408,23000000.0
2007-03-14 23:55:00,1.55438,1.55458,1.55438,1.55458,37400000.0
2007-03-14 23:56:00,1.55458,1.55458,1.55418,1.55431,26600000.0
2007-03-14 23:57:00,1.55436,1.55453,1.55434,1.55453,24400000.0
2007-03-14 23:58:00,1.55447,1.55461,1.55411,1.5546,35000000.0
2007-03-14 23:59:00,1.55467,1.55481,1.55449,1.55452,58600001.0
2007-03-15 00:00:00,1.55463,1.55474,1.5544,1.55464,28400000.0
2007-03-15 00:01:00,1.55476,1.55481,1.55457,1.55481,50200000.0
2007-03-15 00:02:00,1.55479,1.55479,1.55426,1.55462,44000000.0
2007-03-15 00:03:00,1.55447,1.55477,1.55447,1.55458,44500000.0
2007-03-15 00:04:00,1.55464,1.55496,1.55464,1.55496,50500000.0
2007-03-15 00:05:00,1.55498,1.55498,1.55459,1.55459,39100000.0
2007-03-15 00:06:00,1.55466,1.55475,1.5546,1.55475,26800000.0
2007-03-15 00:07:00,1.55461,1.55472,1.55454,1.55469,17000000.0
2007-03-15 00:08:00,1.55489,1.55489,1.55464,1.55485,42800000.0
2007-03-15 00:09:00,1.55474,1.55494,1.55464,1.5548,66500001.0
2007-03-15 00:10:00,1.55494,1.55511,1.55484,1.5551,43300000.0
2007-03-15 00:11:00,1.5551,1.55526,1.55498,1.55526,33700000.0
2007-03-15 00:12:00,1.55532,1.55532,1.55507,1.55511,35400000.0
2007-03-15 00:13:00,1.55531,1.55531,1.55494,1.55522,29600000.0
2007-03-15 00:14:00,1.5553,1.55546,1.55517,1.55534,37200000.0
2007-03-15 00:15:00,1.55517,1.55517,1.55472,1.55472,26900000.0
2007-03-15 00:16:00,1.55487,1.55493,1.55463,1.55466,34200000.0
2007-03-15 00:17:00,1.55476,1.55514,1.55476,1.55514,25800000.0
2007-03-15 00:18:00,1.55515,1.55515,1.55476,1.55476,35400000.0
2007-03-15 00:19:00,1.55489,1.55493,1.5548,1.55489,42200001.0
2007-03-15 00:20:00,1.55479,1.55479,1.55377,1.55377,41800001.0
2007-03-15 00:21:00,1.55408,1.55425,1.55399,1.55425,40700000.0
2007-03-15 00:22:00,1.55415,1.55435,1.55415,1.55428,45200000.0
2007-03-15 00:23:00,1.55416,1.55422,1.55364,1.55411,73400002.0
2007-03-15 00:24:00,1.55421,1.55432,1.55413,1.55421,41400000.0
2007-03-15 00:25:00,1.55406,1.55422,1.55392,1.55407,60900000.0
2007-03-15 00:26:00,1.55403,1.5541,1.5539,1.5541,37800000.0
2007-03-15 00:27:00,1.55428,1.55449,1.55428,1.55432,56400000.0
2007-03-15 00:28:00,1.55447,1.55469,1.55438,1.55438,29600000.0
2007-03-15 00:29:00,1.55433,1.55468,1.55417,1.55417,27000000.0
2007-03-15 00:30:00,1.55379,1.55432,1.55379,1.55415,36400000.0
2007-03-15 00:31:00,1.55404,1.55404,1.55387,1.55391,30200000.0
2007-03-15 00:32:00,1.55381,1.5542,1.5538,1.55397,34400000.0
2007-03-15 00:33:00,1.55434,1.55434,1.55407,1.55419,23400000.0
2007-03-15 00:34:00,1.55404,1.55413,1.55386,1.55386,25600000.0
2007-03-15 00:35:00,1.55423,1.55423,1.55405,1.55422,29000000.0
2007-03-15 00:36:00,1.55413,1.55413,1.55392,1.55397,23200000.0
2007-03-15 00:37:00,1.55382,1.55388,1.55374,1.55374,35200000.0
2007-03-15 00:38:00,1.55383,1.55395,1.55378,1.55384,51600000.0
2007-03-15 00:39:00,1.55383,1.55383,1.55344,1.55369,47000000.0
2007-03-15 00:40:00,1.55368,1.5537,1.55342,1.55361,33600000.0
2007-03-15 00:41:00,1.55378,1.55378,1.55337,1.55359,31400000.0
2007-03-15 00:42:00,1.55361,1.55376,1.55359,1.55365,38600001.0
2007-03-15 00:43:00,1.55346,1.55382,1.55324,1.5538,33000000.0
2007-03-15 00:44:00,1.55374,1.55374,1.55359,1.55365,53100000.0
2007-03-15 00:45:00,1.55369,1.55374,1.55356,1.55361,38700000.0
2007-03-15 00:46:00,1.55341,1.55341,1.55297,1.55302,41400000.0
2007-03-15 00:47:00,1.55367,1.55371,1.55345,1.55354,70600001.0
2007-03-15 00:48:00,1.55312,1.55348,1.55312,1.55316,29600000.0
2007-03-15 00:49:00,1.55307,1.55322,1.55284,1.55302,45200000.0
2007-03-15 00:50:00,1.55296,1.55315,1.55282,1.55292,36400000.0
2007-03-15 00:51:00,1.55282,1.55299,1.55275,1.55296,54200000.0
2007-03-15 00:52:00,1.55271,1.55286,1.55266,1.55286,22200000.0
2007-03-15 00:53:00,1.55265,1.55288,1.55264,1.55281,34800000.0
2007-03-15 00:54:00,1.55249,1.55287,1.55249,1.55282,41200000.0
2007-03-15 00:55:00,1.55304,1.55329,1.55283,1.55329,34400001.0
2007-03-15 00:56:00,1.55331,1.55331,1.55294,1.55319,36400000.0
2007-03-15 00:57:00,1.55325,1.55326,1.55292,1.55292,36900000.0
2007-03-15 00:58:00,1.55299,1.55303,1.55279,1.55285,39400000.0
2007-03-15 00:59:00,1.55297,1.55297,1.55285,1.55293,30200000.0
2007-03-15 01:00:00,1.5528,1.55289,1.55261,1.55274,42200000.0
2007-03-15 01:01:00,1.55285,1.55309,1.55279,1.55295,43800000.0
2007-03-15 01:02:00,1.55319,1.55326,1.55289,1.55289,41000000.0
2007-03-15 01:03:00,1.55332,1.55337,1.55312,1.55331,46400001.0
2007-03-15 01:04:00,1.55324,1.55334,1.55314,1.55314,55100000.0
2007-03-15 01:05:00,1.55314,1.55314,1.55292,1.55293,57700000.0
2007-03-15 01:06:00,1.55318,1.55318,1.5529,1.5531,66300000.0
2007-03-15 01:07:00,1.55312,1.55319,1.55291,1.55302,35200000.0
2007-03-15 01:08:00,1.55326,1.55326,1.55261,1.55261,35200000.0
2007-03-15 01:09:00,1.55295,1.55295,1.55263,1.55287,21900000.0
2007-03-15 01:10:00,1.55295,1.55317,1.55273,1.55304,37800000.0
2007-03-15 01:11:00,1.55286,1.55308,1.55286,1.55308,27400000.0
2007-03-15 01:12:00,1.55317,1.55372,1.55297,1.55372,26500000.0
2007-03-15 01:13:00,1.55401,1.55421,1.55377,1.55421,68300000.0
2007-03-15 01:14:00,1.55387,1.55397,1.5536,1.55373,24300000.0
2007-03-15 01:15:00,1.55393,1.55413,1.55375,1.55401,33800000.0
2007-03-15 01:16:00,1.55383,1.55401,1.55373,1.55383,43800000.0
2007-03-15 01:17:00,1.55391,1.55391,1.55366,1.55375,40200000.0
2007-03-15 01:18:00,1.55361,1.55368,1.55326,1.55359,27200000.0
2007-03-15 01:19:00,1.55349,1.55378,1.55349,1.55368,48400000.0
2007-03-15 01:20:00,1.55376,1.55376,1.55321,1.55374,44700000.0
2007-03-15 01:21:00,1.55336,1.55372,1.55336,1.55362,34600000.0
2007-03-15 01:22:00,1.55363,1.55363,1.55326,1.55335,33800000.0
2007-03-15 01:23:00,1.55313,1.55313,1.55276,1.55276,43300000.0
2007-03-15 01:24:00,1.55314,1.55357,1.55314,1.55357,18400000.0
2007-03-15 01:25:00,1.55349,1.55356,1.55309,1.55349,45900000.0
2007-03-15 01:26:00,1.55343,1.55388,1.55343,1.55377,30400000.0
2007-03-15 01:27:00,1.55369,1.55378,1.55355,1.55378,39400001.0
2007-03-15 01:28:00,1.55369,1.55387,1.5533,1.55355,40400000.0
2007-03-15 01:29:00,1.55364,1.55368,1.55357,1.55359,31500000.0
2007-03-15 01:30:00,1.55371,1.55371,1.55299,1.55333,45300000.0
2007-03-15 01:31:00,1.55336,1.55354,1.55324,1.55345,28400000.0
2007-03-15 01:32:00,1.55362,1.55373,1.55354,1.55368,29800000.0
2007-03-15 01:33:00,1.55363,1.55375,1.55351,1.55367,47400000.0
2007-03-15 01:34:00,1.55362,1.55379,1.55323,1.5537,31900000.0
2007-03-15 01:35:00,1.55364,1.55376,1.55338,1.55338,32000000.0
2007-03-15 01:36:00,1.55358,1.5537,1.55344,1.55344,35600000.0
2007-03-15 01:37:00,1.55349,1.55372,1.55329,1.55369,27800000.0
2007-03-15 01:38:00,1.55365,1.55395,1.55365,1.55395,41500000.0
2007-03-15 01:39:00,1.55392,1.55416,1.5537,1.55407,48800000.0
2007-03-15 01:40:00,1.55402,1.55438,1.55402,1.55436,35800000.0
2007-03-15 01:41:00,1.55438,1.55473,1.55436,1.55463,45800000.0
2007-03-15 01:42:00,1.55482,1.55486,1.55457,1.55475,33200000.0
2007-03-15 01:43:00,1.55464,1.55477,1.55419,1.55471,30600000.0
2007-03-15 01:44:00,1.55483,1.55483,1.55445,1.5547,32800000.0
2007-03-15 01:45:00,1.55467,1.5549,1.5546,1.55479,51200000.0
2007-03-15 01:46:00,1.55486,1.55525,1.55486,1.55525,26700000.0
2007-03-15 01:47:00,1.5552,1.5552,1.55486,1.55486,27100000.0
2007-03-15 01:48:00,1.55492,1.55493,1.5545,1.5545,51400000.0
2007-03-15 01:49:00,1.55484,1.55503,1.55428,1.5548,25600000.0
2007-03-15 01:50:00,1.55485,1.55517,1.5545,1.55515,28200000.0
2007-03-15 01:51:00,1.55505,1.55505,1.5549,1.55492,40000000.0
2007-03-15 01:52:00,1.55514,1.55518,1.55492,1.55492,26200000.0
2007-03-15 01:53:00,1.5551,1.5552,1.55502,1.55502,39000000.0
2007-03-15 01:54:00,1.55502,1.55511,1.555,1.55506,41600000.0
2007-03-15 01:55:00,1.55489,1.55519,1.55489,1.55499,24400000.0
2007-03-15 01:56:00,1.55514,1.55535,1.55503,1.55509,38800000.0
2007-03-15 01:57:00,1.55512,1.55524,1.55505,1.55517,34000000.0
2007-03-15 01:58:00,1.55512,1.55527,1.55477,1.55501,33000000.0
2007-03-15 01:59:00,1.55559,1.55575,1.55558,1.55565,50600000.0
2007-03-15 02:00:00,1.55555,1.55591,1.55555,1.55565,42400000.0
2007-03-15 02:01:00,1.5553,1.55532,1.5552,1.5552,51200000.0
2007-03-15 02:02:00,1.55515,1.55564,1.55515,1.55527,103300000.0
2007-03-15 02:03:00,1.55547,1.55562,1.55542,1.5555,70200000.0
2007-03-15 02:04:00,1.55537,1.55546,1.5552,1.5552,71600000.0
2007-03-15 02:05:00,1.55531,1.55531,1.55511,1.55511,104600000.0
2007-03-15 02:06:00,1.55513,1.55513,1.55457,1.5549,123800002.0
2007-03-15 02:07:00,1.5548,1.55485,1.55436,1.55485,208100000.0
2007-03-15 02:08:00,1.55497,1.55499,1.55488,1.55488,69100000.0
2007-03-15 02:09:00,1.55479,1.55488,1.55441,1.55479,162800000.0
2007-03-15 02:10:00,1.55451,1.55486,1.55438,1.55438,131200001.0
2007-03-15 02:11:00,1.55435,1.55443,1.55435,1.55443,42500000.0
2007-03-15 02:12:00,1.55445,1.55464,1.55444,1.55464,62100000.0
2007-03-15 02:13:00,1.55462,1.55462,1.55448,1.55454,43400000.0
2007-03-15 02:14:00,1.55446,1.55446,1.55415,1.55444,151300000.0
2007-03-15 02:15:00,1.55437,1.55452,1.55427,1.55446,224300001.0
2007-03-15 02:16:00,1.55476,1.55492,1.55464,1.55488,44400000.0
2007-03-15 02:17:00,1.55463,1.55485,1.55429,1.5545,232300001.0
2007-03-15 02:18:00,1.55463,1.55491,1.55425,1.55471,43800000.0
2007-03-15 02:19:00,1.55479,1.55479,1.55449,1.55462,51700000.0
2007-03-15 02:20:00,1.55481,1.55508,1.5548,1.55493,54400000.0
2007-03-15 02:21:00,1.55463,1.55464,1.55429,1.55429,45600000.0
2007-03-15 02:22:00,1.55402,1.55414,1.55402,1.55407,24400000.0
2007-03-15 02:23:00,1.5543,1.55434,1.55416,1.55428,49000000.0
2007-03-15 02:24:00,1.55422,1.55439,1.55406,1.55413,32800000.0
2007-03-15 02:25:00,1.55413,1.55425,1.55393,1.55394,105300000.0
2007-03-15 02:26:00,1.55374,1.55422,1.55364,1.55422,105100000.0
2007-03-15 02:27:00,1.55439,1.55458,1.55439,1.55451,60200000.0
2007-03-15 02:28:00,1.55456,1.55456,1.55411,1.55411,23000000.0
2007-03-15 02:29:00,1.55432,1.55432,1.55386,1.55412,40500000.0
2007-03-15 02:30:00,1.55436,1.55449,1.55424,1.55444,33800000.0
2007-03-15 02:31:00,1.5542,1.55422,1.55391,1.55391,65600001.0
2007-03-15 02:32:00,1.55415,1.55433,1.55401,1.55423,28000000.0
2007-03-15 02:33:00,1.55379,1.55386,1.55362,1.5538,198500000.0
2007-03-15 02:34:00,1.55415,1.5542,1.55386,1.55418,47600000.0
2007-03-15 02:35:00,1.55421,1.55434,1.55376,1.5541,65000000.0
2007-03-15 02:36:00,1.55436,1.55446,1.5542,1.55428,43000000.0
2007-03-15 02:37:00,1.55405,1.55412,1.55402,1.55402,79100000.0
2007-03-15 02:38:00,1.55401,1.55407,1.55393,1.55398,41800000.0
2007-03-15 02:39:00,1.55405,1.55409,1.55381,1.55409,21800000.0
2007-03-15 02:40:00,1.55409,1.55409,1.55393,1.55404,46800000.0
2007-03-15 02:41:00,1.554,1.55421,1.55393,1.55393,44800000.0
2007-03-15 02:42:00,1.55393,1.55396,1.55388,1.55388,26800000.0
2007-03-15 02:43:00,1.55388,1.55402,1.55378,1.55402,30400000.0
2007-03-15 02:44:00,1.55411,1.55445,1.55411,1.55445,25600000.0
2007-03-15 02:45:00,1.55396,1.5542,1.55389,1.5542,51800001.0
2007-03-15 02:46:00,1.55422,1.55435,1.55405,1.55414,183800003.0
2007-03-15 02:47:00,1.55467,1.55499,1.55432,1.55479,215500000.0
2007-03-15 02:48:00,1.55482,1.55498,1.5547,1.55485,119400002.0
2007-03-15 02:49:00,1.55476,1.55513,1.55459,1.55464,70000000.0
2007-03-15 02:50:00,1.55483,1.55503,1.55456,1.55501,110500000.0
2007-03-15 02:51:00,1.55456,1.55461,1.55431,1.55456,62800000.0
2007-03-15 02:52:00,1.55479,1.55479,1.55462,1.55471,29000000.0
2007-03-15 02:53:00,1.5549,1.55498,1.55466,1.55483,33800000.0
2007-03-15 02:54:00,1.55488,1.55493,1.5545,1.55453,48100000.0
2007-03-15 02:55:00,1.55468,1.55468,1.55429,1.55439,48100000.0
2007-03-15 02:56:00,1.55446,1.55464,1.55446,1.55456,47000000.0
2007-03-15 02:57:00,1.55467,1.55473,1.55452,1.55456,43300000.0
2007-03-15 02:58:00,1.55449,1.55455,1.55442,1.55442,62400000.0
2007-03-15 02:59:00,1.55453,1.55464,1.55441,1.55441,64800000.0
2007-03-15 03:00:00,1.55445,1.55445,1.55401,1.55401,111200000.0
2007-03-15 03:01:00,1.55384,1.55393,1.55383,1.55389,42200000.0
2007-03-15 03:02:00,1.55374,1.55381,1.55363,1.55365,38600000.0
2007-03-15 03:03:00,1.55358,1.55365,1.55355,1.55365,67500001.0
2007-03-15 03:04:00,1.55365,1.554,1.5535,1.55366,40800000.0
2007-03-15 03:05:00,1.55371,1.55381,1.55367,1.55381,51800001.0
2007-03-15 03:06:00,1.55382,1.55388,1.55371,1.55388,82200000.0
2007-03-15 03:07:00,1.55389,1.55424,1.5537,1.55424,118800001.0
2007-03-15 03:08:00,1.55434,1.55447,1.55402,1.55402,61800000.0
2007-03-15 03:09:00,1.55426,1.55435,1.55393,1.55435,38700000.0
2007-03-15 03:10:00,1.55387,1.55421,1.55378,1.5542,29200000.0
2007-03-15 03:11:00,1.55362,1.55363,1.55337,1.5534,49900001.0
2007-03-15 03:12:00,1.55367,1.55386,1.55339,1.55373,31400000.0
2007-03-15 03:13:00,1.55364,1.55406,1.55351,1.55379,34800000.0
2007-03-15 03:14:00,1.55373,1.55392,1.55339,1.55381,52600001.0
2007-03-15 03:15:00,1.55361,1.55397,1.55361,1.55384,38800000.0
2007-03-15 03:16:00,1.5537,1.55378,1.55345,1.55362,37200000.0
2007-03-15 03:17:00,1.55349,1.55361,1.55309,1.55361,50600000.0
2007-03-15 03:18:00,1.55355,1.55364,1.55322,1.55364,25600000.0
2007-03-15 03:19:00,1.55354,1.5537,1.55337,1.5537,18400000.0
2007-03-15 03:20:00,1.55308,1.55359,1.55306,1.55359,73200000.0
2007-03-15 03:21:00,1.5532,1.55326,1.55317,1.55325,45200000.0
2007-03-15 03:22:00,1.55332,1.55342,1.55326,1.55337,65700000.0
2007-03-15 03:23:00,1.55341,1.55342,1.55329,1.5533,87200000.0
2007-03-15 03:24:00,1.55333,1.55333,1.55323,1.55331,46800000.0
2007-03-15 03:25:00,1.55371,1.55371,1.55321,1.55335,41400000.0
2007-03-15 03:26:00,1.55326,1.55326,1.55304,1.55309,133700001.0
2007-03-15 03:27:00,1.55311,1.55319,1.55299,1.55317,103100000.0
2007-03-15 03:28:00,1.55316,1.55317,1.55307,1.55311,50300000.0
2007-03-15 03:29:00,1.55315,1.55317,1.55301,1.55301,43500000.0
2007-03-15 03:30:00,1.55301,1.55308,1.55278,1.55308,69100000.0
2007-03-15 03:31:00,1.55311,1.55355,1.55311,1.55355,30600000.0
2007-03-15 03:32:00,1.55349,1.55368,1.55339,1.55343,42400000.0
2007-03-15 03:33:00,1.55321,1.55335,1.55321,1.55333,32300000.0
2007-03-15 03:34:00,1.55346,1.55348,1.55313,1.5532,41300000.0
2007-03-15 03:35:00,1.55329,1.55336,1.55312,1.55317,96600001.0
2007-03-15 03:36:00,1.55324,1.55354,1.55306,1.55349,43400000.0
2007-03-15 03:37:00,1.55344,1.55349,1.55314,1.55344,42600000.0
2007-03-15 03:38:00,1.55345,1.55359,1.55331,1.55351,39800000.0
2007-03-15 03:39:00,1.55322,1.55328,1.55313,1.55319,69100000.0
2007-03-15 03:40:00,1.55318,1.55376,1.55314,1.55361,135800000.0
2007-03-15 03:41:00,1.55358,1.55382,1.55358,1.55368,71500000.0
2007-03-15 03:42:00,1.55365,1.55404,1.55365,1.55404,70700000.0
2007-03-15 03:43:00,1.55364,1.55371,1.55358,1.55367,44900000.0
2007-03-15 03:44:00,1.55344,1.55356,1.55331,1.55348,25200000.0
2007-03-15 03:45:00,1.55358,1.55382,1.55347,1.55382,72100000.0
2007-03-15 03:46:00,1.55348,1.55356,1.5534,1.5534,56700000.0
2007-03-15 03:47:00,1.55334,1.55349,1.55331,1.55331,22000000.0
2007-03-15 03:48:00,1.5536,1.55369,1.55332,1.55352,33000000.0
2007-03-15 03:49:00,1.55354,1.55354,1.55305,1.55319,34600000.0
2007-03-15 03:50:00,1.55352,1.55376,1.55342,1.55346,143800000.0
2007-03-15 03:51:00,1.55355,1.55355,1.55345,1.55345,57000000.0
2007-03-15 03:52:00,1.55347,1.55347,1.55315,1.55323,80000000.0
2007-03-15 03:53:00,1.55315,1.55338,1.55296,1.55315,48600000.0
2007-03-15 03:54:00,1.55306,1.55348,1.553,1.5531,37800000.0
2007-03-15 03:55:00,1.55347,1.55353,1.55332,1.55349,43200001.0
2007-03-15 03:56:00,1.55336,1.5535,1.55331,1.55331,13800000.0
2007-03-15 03:57:00,1.55296,1.55306,1.55288,1.55289,150000000.0
2007-03-15 03:58:00,1.55279,1.5533,1.55258,1.55277,207800000.0
2007-03-15 03:59:00,1.55313,1.55353,1.55309,1.55325,149600000.0
2007-03-15 04:00:00,1.55329,1.55339,1.55327,1.55336,53000000.0
2007-03-15 04:01:00,1.55334,1.55347,1.5531,1.55344,132300000.0
2007-03-15 04:02:00,1.55358,1.55363,1.55304,1.55304,97200000.0
2007-03-15 04:03:00,1.55323,1.55323,1.553,1.55323,127800000.0
2007-03-15 04:04:00,1.55299,1.55312,1.55297,1.55311,126800000.0
2007-03-15 04:05:00,1.55301,1.55377,1.55286,1.55375,171600000.0
2007-03-15 04:06:00,1.55333,1.5538,1.55333,1.55346,122000000.0
2007-03-15 04:07:00,1.55365,1.55366,1.55339,1.55339,175400000.0
2007-03-15 04:08:00,1.55367,1.55368,1.5536,1.5536,5600000.0
2007-03-15 04:09:00,1.55369,1.55372,1.55348,1.55366,30200000.0
2007-03-15 04:10:00,1.55354,1.55354,1.55325,1.55339,118900001.0
2007-03-15 04:11:00,1.55358,1.55395,1.55344,1.55355,49600000.0
2007-03-15 04:12:00,1.55345,1.55365,1.55345,1.55365,119000000.0
2007-03-15 04:13:00,1.55358,1.55366,1.55341,1.55341,56000000.0
2007-03-15 04:14:00,1.55324,1.55351,1.55317,1.55351,123300000.0
2007-03-15 04:15:00,1.55368,1.554,1.55364,1.55374,86800000.0
2007-03-15 04:16:00,1.55368,1.55389,1.55353,1.55362,101800000.0
2007-03-15 04:17:00,1.55379,1.55379,1.55356,1.55365,63500000.0
2007-03-15 04:18:00,1.5536,1.5537,1.55346,1.55353,119600000.0
2007-03-15 04:19:00,1.55357,1.55372,1.55356,1.55372,94100000.0
2007-03-15 04:20:00,1.55372,1.55392,1.55365,1.55365,158100000.0
2007-03-15 04:21:00,1.55369,1.55378,1.55367,1.55369,49600000.0
2007-03-15 04:22:00,1.55375,1.55412,1.5537,1.55412,43600000.0
2007-03-15 04:23:00,1.55369,1.55374,1.55366,1.55366,36300000.0
2007-03-15 04:24:00,1.55365,1.55379,1.55365,1.55366,132600000.0
2007-03-15 04:25:00,1.55373,1.5542,1.5537,1.55395,197800000.0
2007-03-15 04:26:00,1.55395,1.55395,1.55375,1.5538,167200000.0
2007-03-15 04:27:00,1.55386,1.55393,1.55372,1.55377,75000000.0
2007-03-15 04:28:00,1.55388,1.55406,1.55388,1.55394,59400000.0
2007-03-15 04:29:00,1.55395,1.55438,1.55395,1.55431,80600001.0
2007-03-15 04:30:00,1.55387,1.55426,1.55385,1.55412,86400000.0
2007-03-15 04:31:00,1.5542,1.5542,1.55384,1.55393,28200000.0
2007-03-15 04:32:00,1.55409,1.55409,1.55389,1.55401,25800000.0
2007-03-15 04:33:00,1.55406,1.55406,1.55383,1.55395,55500000.0
2007-03-15 04:34:00,1.55396,1.55405,1.55376,1.55376,33800000.0
2007-03-15 04:35:00,1.55362,1.55389,1.55362,1.55367,57800000.0
2007-03-15 04:36:00,1.55392,1.55403,1.55331,1.55393,167100000.0
2007-03-15 04:37:00,1.55385,1.55403,1.55356,1.55381,114700000.0
2007-03-15 04:38:00,1.55371,1.55379,1.55363,1.55375,66700001.0
2007-03-15 04:39:00,1.55361,1.55381,1.5536,1.55368,50400000.0
2007-03-15 04:40:00,1.55366,1.55393,1.55366,1.55393,56000001.0
2007-03-15 04:41:00,1.55369,1.55395,1.55368,1.55387,61400000.0
2007-03-15 04:42:00,1.55366,1.55383,1.55366,1.55373,66400000.0
2007-03-15 04:43:00,1.55361,1.55361,1.55351,1.55351,101300000.0
2007-03-15 04:44:00,1.55345,1.55392,1.55339,1.55392,29200000.0
2007-03-15 04:45:00,1.55389,1.55395,1.55361,1.55373,43600000.0
2007-03-15 04:46:00,1.5535,1.5537,1.5535,1.55352,68600001.0
2007-03-15 04:47:00,1.55356,1.55396,1.5535,1.55396,91700000.0
2007-03-15 04:48:00,1.55369,1.55392,1.55369,1.55392,39400000.0
2007-03-15 04:49:00,1.55383,1.55393,1.55353,1.55353,68100000.0
2007-03-15 04:50:00,1.55383,1.55387,1.55371,1.55378,40400000.0
2007-03-15 04:51:00,1.55343,1.55343,1.5534,1.5534,36600000.0
2007-03-15 04:52:00,1.55341,1.554,1.55341,1.55371,44000000.0
2007-03-15 04:53:00,1.55376,1.55401,1.55366,1.55376,40600000.0
2007-03-15 04:54:00,1.55348,1.55377,1.55348,1.55353,37400000.0
2007-03-15 04:55:00,1.55389,1.55396,1.55358,1.55396,42600000.0
2007-03-15 04:56:00,1.55362,1.55383,1.55359,1.55365,31400000.0
2007-03-15 04:57:00,1.55328,1.55377,1.55326,1.55342,30200000.0
2007-03-15 04:58:00,1.55351,1.55393,1.55351,1.55381,34400000.0
2007-03-15 04:59:00,1.55351,1.55376,1.55351,1.55351,118000001.0
2007-03-15 05:00:00,1.55378,1.55383,1.55365,1.55381,37000000.0
2007-03-15 05:01:00,1.55382,1.55407,1.55382,1.55407,33800000.0
2007-03-15 05:02:00,1.55394,1.55403,1.55372,1.55391,43000000.0
2007-03-15 05:03:00,1.55368,1.55399,1.55357,1.55362,143900000.0
2007-03-15 05:04:00,1.55365,1.55377,1.55356,1.55365,215000001.0
2007-03-15 05:05:00,1.55363,1.55378,1.55336,1.55354,229300001.0
2007-03-15 05:06:00,1.55354,1.55362,1.55344,1.55362,212400001.0
2007-03-15 05:07:00,1.55352,1.55389,1.5535,1.55352,311600002.0
2007-03-15 05:08:00,1.55379,1.55395,1.55369,1.5537,286500000.0
2007-03-15 05:09:00,1.55364,1.55407,1.55364,1.55368,230600001.0
2007-03-15 05:10:00,1.55365,1.55377,1.55359,1.55375,199300000.0
2007-03-15 05:11:00,1.55367,1.55377,1.55357,1.55362,125600001.0
2007-03-15 05:12:00,1.55364,1.55374,1.55361,1.55364,133000000.0
2007-03-15 05:13:00,1.55367,1.55393,1.55363,1.55365,164600000.0
2007-03-15 05:14:00,1.55354,1.55354,1.55338,1.55338,213200001.0
2007-03-15 05:15:00,1.55342,1.55353,1.55331,1.55349,34700000.0
2007-03-15 05:16:00,1.5534,1.55352,1.55332,1.55342,182100000.0
2007-03-15 05:17:00,1.55354,1.55372,1.55342,1.55366,170600001.0
2007-03-15 05:18:00,1.55353,1.55353,1.55323,1.55338,213900000.0
2007-03-15 05:19:00,1.5532,1.55348,1.55313,1.55313,307200002.0
2007-03-15 05:20:00,1.55314,1.5533,1.55308,1.55322,237200000.0
2007-03-15 05:21:00,1.55316,1.55351,1.55314,1.55334,300100000.0
2007-03-15 05:22:00,1.5533,1.55342,1.55323,1.55331,241500000.0
2007-03-15 05:23:00,1.55326,1.5534,1.55324,1.55325,138200001.0
2007-03-15 05:24:00,1.55319,1.55328,1.55316,1.55323,185800000.0
2007-03-15 05:25:00,1.55341,1.55353,1.55309,1.55322,247900001.0
2007-03-15 05:26:00,1.55325,1.55328,1.55317,1.55319,160200002.0
2007-03-15 05:27:00,1.55347,1.55347,1.55299,1.55338,155500000.0
2007-03-15 05:28:00,1.55345,1.55355,1.5532,1.55345,240600001.0
2007-03-15 05:29:00,1.55335,1.55344,1.55304,1.55324,255700000.0
2007-03-15 05:30:00,1.55324,1.55336,1.55302,1.55309,215700000.0
2007-03-15 05:31:00,1.55312,1.55342,1.55309,1.55317,81400000.0
2007-03-15 05:32:00,1.55332,1.55345,1.55327,1.55337,157100000.0
2007-03-15 05:33:00,1.55337,1.55347,1.55325,1.55325,273800001.0
2007-03-15 05:34:00,1.55312,1.55337,1.55306,1.55308,213000000.0
2007-03-15 05:35:00,1.5534,1.55345,1.55331,1.55342,30800000.0
2007-03-15 05:36:00,1.55315,1.55333,1.55312,1.55322,179800001.0
2007-03-15 05:37:00,1.55324,1.55342,1.55323,1.55331,216000001.0
2007-03-15 05:38:00,1.55332,1.55354,1.55332,1.55345,119900000.0
2007-03-15 05:39:00,1.55339,1.5536,1.55331,1.55341,174500000.0
2007-03-15 05:40:00,1.55322,1.55349,1.55314,1.55339,257200003.0
2007-03-15 05:41:00,1.55323,1.55336,1.55306,1.55324,147500003.0
2007-03-15 05:42:00,1.55334,1.55339,1.55319,1.55324,210000001.0
2007-03-15 05:43:00,1.55334,1.55344,1.55333,1.55339,72000000.0
2007-03-15 05:44:00,1.55338,1.55357,1.55328,1.55336,111200000.0
2007-03-15 05:45:00,1.55341,1.55361,1.55336,1.55341,133900000.0
2007-03-15 05:46:00,1.55346,1.55361,1.55341,1.55351,180200000.0
2007-03-15 05:47:00,1.55351,1.55356,1.55336,1.55353,245400002.0
2007-03-15 05:48:00,1.55335,1.55363,1.55335,1.55345,247400000.0
2007-03-15 05:49:00,1.55351,1.5537,1.55333,1.55333,186700001.0
2007-03-15 05:50:00,1.55332,1.55367,1.55332,1.55349,270200002.0
2007-03-15 05:51:00,1.55363,1.55363,1.55348,1.55348,183100001.0
2007-03-15 05:52:00,1.55346,1.55369,1.55341,1.55368,202500000.0
2007-03-15 05:53:00,1.55367,1.55396,1.55358,1.55358,100300000.0
2007-03-15 05:54:00,1.55369,1.55392,1.55357,1.5538,203400000.0
2007-03-15 05:55:00,1.55376,1.55395,1.55367,1.55383,272300002.0
2007-03-15 05:56:00,1.55386,1.55402,1.55371,1.55371,134600000.0
2007-03-15 05:57:00,1.55367,1.55379,1.55364,1.55372,194200000.0
2007-03-15 05:58:00,1.55369,1.55374,1.55357,1.55357,164800000.0
2007-03-15 05:59:00,1.55369,1.55369,1.55351,1.55354,80500000.0
2007-03-15 06:00:00,1.55359,1.55363,1.55352,1.5536,218000000.0
2007-03-15 06:01:00,1.55359,1.55371,1.55351,1.55354,177700000.0
2007-03-15 06:02:00,1.55352,1.55369,1.55349,1.55356,256800000.0
2007-03-15 06:03:00,1.55363,1.55368,1.55349,1.55363,29200000.0
2007-03-15 06:04:00,1.55351,1.5536,1.55345,1.55348,179700000.0
2007-03-15 06:05:00,1.55347,1.55354,1.5533,1.55345,403600000.0
2007-03-15 06:06:00,1.55356,1.55361,1.55346,1.55354,89600000.0
2007-03-15 06:07:00,1.55358,1.55358,1.55317,1.55343,338500000.0
2007-03-15 06:08:00,1.55328,1.5535,1.55326,1.55333,528000000.0
2007-03-15 06:09:00,1.55326,1.55363,1.55323,1.55343,412300001.0
2007-03-15 06:10:00,1.55341,1.55372,1.55324,1.55327,298600000.0
2007-03-15 06:11:00,1.55312,1.55324,1.55305,1.5532,421800000.0
2007-03-15 06:12:00,1.55325,1.55354,1.55317,1.55354,247200000.0
2007-03-15 06:13:00,1.55344,1.55354,1.5532,1.55321,365200000.0
2007-03-15 06:14:00,1.55352,1.55371,1.55338,1.5535,344000000.0
2007-03-15 06:15:00,1.55338,1.55345,1.55328,1.55341,148300000.0
2007-03-15 06:16:00,1.55341,1.55348,1.55328,1.55339,189400000.0
2007-03-15 06:17:00,1.55306,1.55321,1.55305,1.55306,182700000.0
2007-03-15 06:18:00,1.55316,1.55334,1.55303,1.55309,224700000.0
2007-03-15 06:19:00,1.55305,1.55323,1.55305,1.5532,168800000.0
2007-03-15 06:20:00,1.55313,1.55331,1.55299,1.55302,312100002.0
2007-03-15 06:21:00,1.55318,1.55318,1.55299,1.55318,222400000.0
2007-03-15 06:22:00,1.55308,1.55344,1.55298,1.55308,239900000.0
2007-03-15 06:23:00,1.55297,1.55313,1.55295,1.55312,355100000.0
2007-03-15 06:24:00,1.55311,1.55326,1.55301,1.55314,326500000.0
2007-03-15 06:25:00,1.55313,1.55321,1.55308,1.55316,223900000.0
2007-03-15 06:26:00,1.55311,1.55323,1.55303,1.55319,293000000.0
2007-03-15 06:27:00,1.55294,1.55304,1.55282,1.55286,312700000.0
2007-03-15 06:28:00,1.55293,1.55321,1.55287,1.55291,390400001.0
2007-03-15 06:29:00,1.55291,1.55305,1.55267,1.55267,81800001.0
2007-03-15 06:30:00,1.55285,1.55307,1.55279,1.55292,253300000.0
2007-03-15 06:31:00,1.55286,1.55293,1.55273,1.55285,148100000.0
2007-03-15 06:32:00,1.55283,1.55288,1.55278,1.55278,174900001.0
2007-03-15 06:33:00,1.55277,1.55296,1.5527,1.55279,271300000.0
2007-03-15 06:34:00,1.55279,1.5528,1.55262,1.55266,221600000.0
2007-03-15 06:35:00,1.55259,1.55284,1.55257,1.55261,135700000.0
2007-03-15 06:36:00,1.55264,1.55291,1.55264,1.55284,59400000.0
2007-03-15 06:37:00,1.55275,1.55288,1.55274,1.55286,175000000.0
2007-03-15 06:38:00,1.55282,1.55322,1.55282,1.55298,114400001.0
2007-03-15 06:39:00,1.55308,1.55316,1.55293,1.55294,37600000.0
2007-03-15 06:40:00,1.55297,1.55305,1.55288,1.55288,113000000.0
2007-03-15 06:41:00,1.55288,1.55298,1.55281,1.55298,176500000.0
2007-03-15 06:42:00,1.55295,1.55315,1.55279,1.55279,252700000.0
2007-03-15 06:43:00,1.5528,1.55294,1.55275,1.55284,142900000.0
2007-03-15 06:44:00,1.55287,1.5531,1.55281,1.55287,314600001.0
2007-03-15 06:45:00,1.55292,1.55305,1.55284,1.55305,248700000.0
2007-03-15 06:46:00,1.55305,1.55319,1.55296,1.55296,230000001.0
2007-03-15 06:47:00,1.55294,1.55323,1.55294,1.55323,222400000.0
2007-03-15 06:48:00,1.55312,1.55335,1.553,1.55327,58200001.0
2007-03-15 06:49:00,1.55322,1.55335,1.55312,1.55325,272100001.0
2007-03-15 06:50:00,1.55323,1.55328,1.55307,1.5532,65000001.0
2007-03-15 06:51:00,1.55336,1.55336,1.55281,1.5531,35400000.0
2007-03-15 06:52:00,1.5529,1.55327,1.55288,1.55293,191300000.0
2007-03-15 06:53:00,1.55287,1.55319,1.55287,1.55298,196400000.0
2007-03-15 06:54:00,1.55325,1.55348,1.55316,1.55323,438600001.0
2007-03-15 06:55:00,1.55325,1.55339,1.55318,1.55335,353800002.0
2007-03-15 06:56:00,1.55339,1.55339,1.55323,1.5533,34000000.0
2007-03-15 06:57:00,1.55335,1.55337,1.55322,1.55337,110800002.0
2007-03-15 06:58:00,1.55338,1.55341,1.55303,1.55326,199800001.0
2007-03-15 06:59:00,1.55324,1.55334,1.5531,1.55323,312200002.0
2007-03-15 07:00:00,1.55349,1.55354,1.55342,1.55344,122700000.0
2007-03-15 07:01:00,1.55329,1.55347,1.55327,1.55343,306000001.0
2007-03-15 07:02:00,1.55339,1.55354,1.55329,1.55339,392700002.0
2007-03-15 07:03:00,1.55342,1.55349,1.55334,1.55342,159700001.0
2007-03-15 07:04:00,1.55343,1.55358,1.55337,1.55347,315000000.0
2007-03-15 07:05:00,1.55355,1.55355,1.55332,1.55347,165200001.0
2007-03-15 07:06:00,1.55334,1.55334,1.55299,1.55299,197400000.0
2007-03-15 07:07:00,1.55313,1.55337,1.55311,1.55326,192300000.0
2007-03-15 07:08:00,1.55337,1.55339,1.55318,1.55328,230400000.0
2007-03-15 07:09:00,1.55334,1.55334,1.55306,1.55315,222800000.0
2007-03-15 07:10:00,1.55327,1.55331,1.55289,1.55312,452300000.0
2007-03-15 07:11:00,1.55319,1.55319,1.55302,1.55309,378100000.0
2007-03-15 07:12:00,1.55307,1.55335,1.55306,1.55317,338400001.0
2007-03-15 07:13:00,1.55315,1.55315,1.55286,1.55296,294400001.0
2007-03-15 07:14:00,1.55294,1.55309,1.55279,1.55294,525200001.0
2007-03-15 07:15:00,1.55314,1.55328,1.55287,1.55328,240300000.0
2007-03-15 07:16:00,1.55326,1.55344,1.55305,1.55318,202400001.0
2007-03-15 07:17:00,1.55316,1.55321,1.55292,1.55303,235200001.0
2007-03-15 07:18:00,1.55305,1.55327,1.55297,1.55327,399200000.0
2007-03-15 07:19:00,1.55317,1.55325,1.55294,1.553,310600000.0
2007-03-15 07:20:00,1.553,1.55321,1.55287,1.55308,511000006.0
2007-03-15 07:21:00,1.55302,1.5532,1.55293,1.55293,289900000.0
2007-03-15 07:22:00,1.55315,1.55338,1.5531,1.5533,292800000.0
2007-03-15 07:23:00,1.55337,1.55352,1.55319,1.55336,480800001.0
2007-03-15 07:24:00,1.55327,1.55336,1.55319,1.55324,302000000.0
2007-03-15 07:25:00,1.55332,1.55343,1.5532,1.55342,430900003.0
2007-03-15 07:26:00,1.55339,1.55357,1.55326,1.55334,253900000.0
2007-03-15 07:27:00,1.55326,1.55336,1.55314,1.5533,162900000.0
2007-03-15 07:28:00,1.55352,1.55357,1.55344,1.55346,288800000.0
2007-03-15 07:29:00,1.55341,1.55351,1.55326,1.55326,247100000.0
2007-03-15 07:30:00,1.55331,1.55345,1.55323,1.55329,469700000.0
2007-03-15 07:31:00,1.5532,1.55341,1.55319,1.55332,253100001.0
2007-03-15 07:32:00,1.5533,1.55332,1.55289,1.55323,486000001.0
2007-03-15 07:33:00,1.55318,1.55332,1.55309,1.55314,412700000.0
2007-03-15 07:34:00,1.55318,1.55321,1.55294,1.55308,285100000.0
2007-03-15 07:35:00,1.55301,1.55332,1.55301,1.55325,254500000.0
2007-03-15 07:36:00,1.55327,1.55341,1.55312,1.55324,361900000.0
2007-03-15 07:37:00,1.55317,1.55337,1.55302,1.55322,184500001.0
2007-03-15 07:38:00,1.55317,1.55331,1.55312,1.55318,26200000.0
2007-03-15 07:39:00,1.55308,1.55323,1.55296,1.55316,487200002.0
2007-03-15 07:40:00,1.5532,1.55328,1.55303,1.55315,385200002.0
2007-03-15 07:41:00,1.55313,1.55336,1.55302,1.55329,646400000.0
2007-03-15 07:42:00,1.55329,1.55344,1.55324,1.55332,326900001.0
2007-03-15 07:43:00,1.55328,1.55341,1.55316,1.55324,174100000.0
2007-03-15 07:44:00,1.55322,1.55324,1.55294,1.55314,351300000.0
2007-03-15 07:45:00,1.55323,1.55355,1.55323,1.55342,337500000.0
2007-03-15 07:46:00,1.5533,1.55351,1.55318,1.55333,413800000.0
2007-03-15 07:47:00,1.55352,1.55352,1.55315,1.5532,698400001.0
2007-03-15 07:48:00,1.55317,1.55344,1.55307,1.55312,672000000.0
2007-03-15 07:49:00,1.55331,1.55349,1.55318,1.55329,628700001.0
2007-03-15 07:50:00,1.55333,1.55362,1.55318,1.55334,559600002.0
2007-03-15 07:51:00,1.55358,1.55373,1.55336,1.55343,595000002.0
2007-03-15 07:52:00,1.55332,1.55342,1.55305,1.55334,446000000.0
2007-03-15 07:53:00,1.55329,1.55361,1.55305,1.55329,539000002.0
2007-03-15 07:54:00,1.55319,1.55337,1.55315,1.55318,351600000.0
2007-03-15 07:55:00,1.5532,1.55345,1.55313,1.55332,373400001.0
2007-03-15 07:56:00,1.55334,1.55353,1.55315,1.5532,717100003.0
2007-03-15 07:57:00,1.55315,1.55349,1.55307,1.5531,599300001.0
2007-03-15 07:58:00,1.55299,1.5531,1.55281,1.55288,669400002.0
2007-03-15 07:59:00,1.55293,1.55295,1.5527,1.55273,423700001.0
2007-03-15 08:00:00,1.5528,1.5528,1.55244,1.5528,421700001.0
2007-03-15 08:01:00,1.55274,1.55306,1.55271,1.55297,500400002.0
2007-03-15 08:02:00,1.553,1.55318,1.55296,1.55318,246200002.0
2007-03-15 08:03:00,1.55309,1.55316,1.55293,1.55298,486300002.0
2007-03-15 08:04:00,1.55301,1.55319,1.55296,1.55318,430800001.0
2007-03-15 08:05:00,1.55318,1.55318,1.55286,1.5529,309500001.0
2007-03-15 08:06:00,1.5531,1.55316,1.55272,1.55316,656300003.0
2007-03-15 08:07:00,1.55302,1.5531,1.55284,1.55305,487100002.0
2007-03-15 08:08:00,1.55311,1.55321,1.55304,1.55316,388800000.0
2007-03-15 08:09:00,1.55318,1.55333,1.55305,1.55314,494400001.0
2007-03-15 08:10:00,1.55316,1.55343,1.55299,1.55343,533100000.0
2007-03-15 08:11:00,1.55321,1.55327,1.55292,1.55298,275600000.0
2007-03-15 08:12:00,1.55296,1.55318,1.55288,1.55318,408600003.0
2007-03-15 08:13:00,1.55315,1.55325,1.55304,1.55316,242100000.0
2007-03-15 08:14:00,1.55306,1.55313,1.55292,1.55306,88600000.0
2007-03-15 08:15:00,1.55296,1.55304,1.55277,1.55278,343500001.0
2007-03-15 08:16:00,1.55259,1.55266,1.55243,1.55249,242800001.0
2007-03-15 08:17:00,1.55252,1.55263,1.55238,1.55245,245000001.0
2007-03-15 08:18:00,1.55248,1.55269,1.55247,1.55247,197800000.0
2007-03-15 08:19:00,1.55234,1.55252,1.55229,1.55252,307000000.0
2007-03-15 08:20:00,1.55252,1.55257,1.55236,1.55238,262700001.0
2007-03-15 08:21:00,1.55247,1.55281,1.55247,1.5527,512300000.0
2007-03-15 08:22:00,1.55272,1.5528,1.55263,1.55274,307000000.0
2007-03-15 08:23:00,1.55273,1.55293,1.55265,1.55265,268800000.0
2007-03-15 08:24:00,1.55271,1.55286,1.55262,1.55265,435500000.0
2007-03-15 08:25:00,1.55277,1.5529,1.55263,1.55269,583700001.0
2007-03-15 08:26:00,1.55284,1.55301,1.55281,1.55286,303200000.0
2007-03-15 08:27:00,1.55287,1.5529,1.55269,1.55278,379100001.0
2007-03-15 08:28:00,1.55284,1.55299,1.55276,1.55294,493300001.0
2007-03-15 08:29:00,1.55291,1.55304,1.55262,1.55279,408300000.0
2007-03-15 08:30:00,1.55282,1.55295,1.55274,1.55289,435500002.0
2007-03-15 08:31:00,1.55288,1.55295,1.55272,1.55288,282400000.0
2007-03-15 08:32:00,1.55288,1.55313,1.55285,1.55295,349400002.0
2007-03-15 08:33:00,1.55288,1.55299,1.55283,1.55299,174300000.0
2007-03-15 08:34:00,1.55305,1.55324,1.55292,1.55294,649600004.0
2007-03-15 08:35:00,1.55301,1.55314,1.5529,1.55297,480200000.0
2007-03-15 08:36:00,1.55292,1.55325,1.55288,1.55305,418400001.0
2007-03-15 08:37:00,1.55298,1.55315,1.55289,1.5529,298300000.0
2007-03-15 08:38:00,1.55291,1.55309,1.55274,1.55283,330000000.0
2007-03-15 08:39:00,1.55268,1.55295,1.55255,1.55282,525400001.0
2007-03-15 08:40:00,1.55275,1.55315,1.55275,1.55284,349900001.0
2007-03-15 08:41:00,1.55306,1.5532,1.55278,1.55295,473800000.0
2007-03-15 08:42:00,1.55299,1.55305,1.55277,1.55283,469500001.0
2007-03-15 08:43:00,1.55298,1.55321,1.55286,1.55297,272500000.0
2007-03-15 08:44:00,1.55305,1.55331,1.55296,1.55325,465900000.0
2007-03-15 08:45:00,1.55319,1.55322,1.55287,1.55305,712500000.0
2007-03-15 08:46:00,1.55317,1.55338,1.55306,1.55324,725400001.0
2007-03-15 08:47:00,1.55332,1.55336,1.55317,1.55324,489800003.0
2007-03-15 08:48:00,1.55325,1.55356,1.5532,1.55348,383300000.0
2007-03-15 08:49:00,1.55344,1.5536,1.55331,1.55333,441900000.0
2007-03-15 08:50:00,1.55349,1.55364,1.55324,1.55341,520600001.0
2007-03-15 08:51:00,1.55329,1.55373,1.55324,1.55348,522400002.0
2007-03-15 08:52:00,1.55357,1.55374,1.55343,1.55352,633500000.0
2007-03-15 08:53:00,1.55366,1.55369,1.55321,1.55343,510200001.0
2007-03-15 08:54:00,1.55331,1.55352,1.55323,1.55335,645700001.0
2007-03-15 08:55:00,1.55346,1.55366,1.55333,1.55355,603800001.0
2007-03-15 08:56:00,1.55351,1.55369,1.55338,1.55343,575100001.0
2007-03-15 08:57:00,1.5534,1.55363,1.55321,1.55331,519700003.0
2007-03-15 08:58:00,1.5533,1.55346,1.55314,1.55324,440000001.0
2007-03-15 08:59:00,1.55319,1.55332,1.55313,1.55315,323800001.0
2007-03-15 09:00:00,1.55311,1.55324,1.55286,1.55292,488000002.0
2007-03-15 09:01:00,1.55268,1.55286,1.55262,1.55276,371700000.0
2007-03-15 09:02:00,1.55277,1.55309,1.55275,1.55294,683800000.0
2007-03-15 09:03:00,1.55308,1.55319,1.55299,1.55313,587500000.0
2007-03-15 09:04:00,1.55344,1.55364,1.55327,1.55337,657700002.0
2007-03-15 09:05:00,1.55331,1.55353,1.5533,1.55347,641700003.0
2007-03-15 09:06:00,1.55334,1.5537,1.55319,1.55353,567800002.0
2007-03-15 09:07:00,1.55353,1.55371,1.55333,1.5536,385800001.0
2007-03-15 09:08:00,1.55373,1.55386,1.55362,1.55373,218800000.0
2007-03-15 09:09:00,1.55377,1.55391,1.5537,1.55386,289800000.0
2007-03-15 09:10:00,1.55385,1.55388,1.55363,1.55368,338900001.0
2007-03-15 09:11:00,1.55355,1.55398,1.55355,1.55358,633600005.0
2007-03-15 09:12:00,1.55359,1.55386,1.55348,1.55354,468100000.0
2007-03-15 09:13:00,1.55359,1.55389,1.55359,1.55364,550600004.0
2007-03-15 09:14:00,1.55362,1.55391,1.55361,1.5539,336100000.0
2007-03-15 09:15:00,1.55388,1.55399,1.55365,1.55391,451600001.0
2007-03-15 09:16:00,1.55369,1.55402,1.55369,1.55388,495000001.0
2007-03-15 09:17:00,1.5538,1.55399,1.55373,1.5538,537800003.0
2007-03-15 09:18:00,1.55373,1.55387,1.55365,1.55373,189800000.0
2007-03-15 09:19:00,1.55376,1.55388,1.55354,1.5536,545300002.0
2007-03-15 09:20:00,1.55339,1.55346,1.55294,1.55294,279000001.0
2007-03-15 09:21:00,1.55297,1.55307,1.55286,1.55301,325500001.0
2007-03-15 09:22:00,1.55295,1.55297,1.55268,1.55279,326100000.0
2007-03-15 09:23:00,1.55296,1.55329,1.5529,1.55327,419900001.0
2007-03-15 09:24:00,1.55312,1.55312,1.55258,1.55266,355100002.0
2007-03-15 09:25:00,1.55274,1.55286,1.55269,1.55273,457300002.0
2007-03-15 09:26:00,1.55259,1.55291,1.55257,1.5526,504700000.0
2007-03-15 09:27:00,1.55248,1.55269,1.55213,1.55218,412200000.0
2007-03-15 09:28:00,1.55226,1.55254,1.55198,1.55224,429200000.0
2007-03-15 09:29:00,1.55236,1.55246,1.55211,1.55211,443700001.0
2007-03-15 09:30:00,1.55218,1.55255,1.55211,1.55227,737900002.0
2007-03-15 09:31:00,1.55203,1.55255,1.55203,1.55236,354400000.0
2007-03-15 09:32:00,1.55235,1.55235,1.55205,1.55208,447000000.0
2007-03-15 09:33:00,1.55209,1.55222,1.55197,1.55205,303500003.0
2007-03-15 09:34:00,1.55239,1.55246,1.55226,1.55234,412000001.0
2007-03-15 09:35:00,1.55241,1.55272,1.5524,1.5526,266100000.0
2007-03-15 09:36:00,1.55274,1.5528,1.55254,1.55271,350900000.0
2007-03-15 09:37:00,1.55268,1.55269,1.55238,1.55252,449700001.0
2007-03-15 09:38:00,1.55236,1.55254,1.55221,1.55224,387700002.0
2007-03-15 09:39:00,1.55216,1.55228,1.55198,1.55218,384300000.0
2007-03-15 09:40:00,1.55227,1.5523,1.55213,1.55218,384700000.0
2007-03-15 09:41:00,1.55222,1.55228,1.55203,1.55208,483200002.0
2007-03-15 09:42:00,1.55209,1.55229,1.5519,1.55194,461400000.0
2007-03-15 09:43:00,1.55207,1.55226,1.55196,1.55204,288100000.0
2007-03-15 09:44:00,1.55216,1.55245,1.55216,1.55219,440000002.0
2007-03-15 09:45:00,1.55225,1.5524,1.55215,1.55236,567700003.0
2007-03-15 09:46:00,1.55236,1.55251,1.5523,1.5524,345700001.0
2007-03-15 09:47:00,1.55246,1.55259,1.55234,1.55243,439600000.0
2007-03-15 09:48:00,1.55232,1.55258,1.5523,1.55241,370000002.0
2007-03-15 09:49:00,1.55259,1.55295,1.55254,1.55288,553800001.0
2007-03-15 09:50:00,1.55277,1.55299,1.55256,1.55286,455800002.0
2007-03-15 09:51:00,1.55281,1.55292,1.55253,1.55265,497100001.0
2007-03-15 09:52:00,1.55256,1.55257,1.55234,1.5524,439400000.0
2007-03-15 09:53:00,1.5523,1.55246,1.55219,1.55229,371600001.0
2007-03-15 09:54:00,1.55218,1.55252,1.55208,1.55227,529300000.0
2007-03-15 09:55:00,1.5523,1.55249,1.55217,1.5524,547200000.0
2007-03-15 09:56:00,1.55252,1.55267,1.55248,1.55263,362400000.0
2007-03-15 09:57:00,1.5526,1.55281,1.55242,1.55242,598200001.0
2007-03-15 09:58:00,1.55237,1.55254,1.55201,1.55201,798700000.0
2007-03-15 09:59:00,1.55212,1.55246,1.55204,1.55236,740800002.0
2007-03-15 10:00:00,1.55225,1.55246,1.55218,1.55234,267100001.0
2007-03-15 10:01:00,1.55226,1.55245,1.55206,1.55223,623100000.0
2007-03-15 10:02:00,1.55253,1.55266,1.5523,1.55248,517200000.0
2007-03-15 10:03:00,1.55243,1.55259,1.55231,1.55259,425300000.0
2007-03-15 10:04:00,1.55254,1.55266,1.55218,1.55247,389400001.0
2007-03-15 10:05:00,1.55211,1.55231,1.55183,1.55183,373700002.0
2007-03-15 10:06:00,1.55193,1.55248,1.55193,1.55239,507200002.0
2007-03-15 10:07:00,1.5524,1.55259,1.5523,1.55252,439100000.0
2007-03-15 10:08:00,1.55254,1.55271,1.55233,1.55245,558900000.0
2007-03-15 10:09:00,1.55242,1.55267,1.55221,1.55241,448500000.0
2007-03-15 10:10:00,1.55235,1.55239,1.55217,1.55228,399000002.0
2007-03-15 10:11:00,1.55228,1.55228,1.55191,1.55205,476600003.0
2007-03-15 10:12:00,1.55192,1.55192,1.5516,1.55174,482400000.0
2007-03-15 10:13:00,1.55187,1.55187,1.55161,1.55173,499900001.0
2007-03-15 10:14:00,1.55167,1.55171,1.55128,1.55133,539600002.0
2007-03-15 10:15:00,1.55147,1.55155,1.55124,1.55146,371800000.0
2007-03-15 10:16:00,1.55152,1.55161,1.55136,1.55154,410000000.0
2007-03-15 10:17:00,1.55161,1.55174,1.55117,1.55156,356200002.0
2007-03-15 10:18:00,1.55165,1.5518,1.5516,1.55168,410800000.0
2007-03-15 10:19:00,1.55181,1.55192,1.55158,1.55181,356400000.0
2007-03-15 10:20:00,1.55179,1.55179,1.55144,1.55152,497500000.0
2007-03-15 10:21:00,1.55145,1.55157,1.55123,1.55128,386200000.0
2007-03-15 10:22:00,1.55112,1.55145,1.55109,1.55142,351000000.0
2007-03-15 10:23:00,1.5514,1.55183,1.5514,1.55155,463800000.0
2007-03-15 10:24:00,1.55162,1.55171,1.55129,1.55156,459900002.0
2007-03-15 10:25:00,1.55153,1.55156,1.55122,1.55135,387800002.0
2007-03-15 10:26:00,1.55143,1.55165,1.55136,1.55147,545600003.0
2007-03-15 10:27:00,1.55151,1.55163,1.55133,1.55149,414700000.0
2007-03-15 10:28:00,1.55149,1.55158,1.55136,1.55141,586000002.0
2007-03-15 10:29:00,1.55129,1.55142,1.55116,1.55131,478200000.0
2007-03-15 10:30:00,1.55111,1.55126,1.5508,1.55102,709100003.0
2007-03-15 10:31:00,1.55079,1.55115,1.55078,1.55099,482600000.0
2007-03-15 10:32:00,1.55086,1.55113,1.55063,1.55063,485500001.0
2007-03-15 10:33:00,1.55076,1.55084,1.55033,1.55058,464500003.0
2007-03-15 10:34:00,1.55057,1.5506,1.55033,1.55044,369500000.0
2007-03-15 10:35:00,1.55045,1.55091,1.55045,1.5506,500400000.0
2007-03-15 10:36:00,1.55069,1.55117,1.55069,1.55115,540300001.0
2007-03-15 10:37:00,1.55128,1.55138,1.55112,1.55129,458500001.0
2007-03-15 10:38:00,1.55124,1.55144,1.55118,1.55119,459300001.0
2007-03-15 10:39:00,1.55137,1.5515,1.55123,1.55149,438100000.0
2007-03-15 10:40:00,1.55148,1.55148,1.55115,1.55126,359900002.0
2007-03-15 10:41:00,1.55134,1.55134,1.55089,1.5512,680300003.0
2007-03-15 10:42:00,1.55126,1.55143,1.55116,1.5512,375100001.0
2007-03-15 10:43:00,1.55122,1.5513,1.55099,1.55106,458200000.0
2007-03-15 10:44:00,1.55125,1.55147,1.55109,1.5512,573200000.0
2007-03-15 10:45:00,1.55135,1.55137,1.55105,1.55114,491300000.0
2007-03-15 10:46:00,1.55111,1.5514,1.55107,1.55126,309300001.0
2007-03-15 10:47:00,1.55136,1.55163,1.55132,1.55132,404100000.0
2007-03-15 10:48:00,1.55131,1.55148,1.55123,1.55135,444500000.0
2007-03-15 10:49:00,1.55141,1.55157,1.55125,1.55139,353500000.0
2007-03-15 10:50:00,1.55142,1.55157,1.55122,1.55145,529900002.0
2007-03-15 10:51:00,1.55119,1.55154,1.55114,1.55127,481800001.0
2007-03-15 10:52:00,1.55116,1.55124,1.55097,1.55105,330100000.0
2007-03-15 10:53:00,1.55113,1.55127,1.55102,1.55107,412300000.0
2007-03-15 10:54:00,1.55093,1.55099,1.55076,1.5509,395200000.0
2007-03-15 10:55:00,1.55095,1.5512,1.55083,1.55095,513300002.0
2007-03-15 10:56:00,1.55106,1.55127,1.55096,1.55106,451900000.0
2007-03-15 10:57:00,1.55089,1.55089,1.55063,1.55086,418200000.0
2007-03-15 10:58:00,1.55086,1.55089,1.55061,1.55082,417300000.0
2007-03-15 10:59:00,1.55076,1.5514,1.55072,1.55122,796800002.0
2007-03-15 11:00:00,1.55131,1.55157,1.55103,1.55132,529500003.0
2007-03-15 11:01:00,1.55116,1.55156,1.55114,1.55124,554600002.0
2007-03-15 11:02:00,1.55129,1.55154,1.55122,1.55141,513500001.0
2007-03-15 11:03:00,1.55145,1.55155,1.55133,1.55141,252100000.0
2007-03-15 11:04:00,1.55133,1.55148,1.55114,1.55133,616800003.0
2007-03-15 11:05:00,1.55125,1.55125,1.55064,1.55069,435300001.0
2007-03-15 11:06:00,1.55051,1.55069,1.55033,1.55069,618000000.0
2007-03-15 11:07:00,1.55074,1.55088,1.5506,1.55072,285400002.0
2007-03-15 11:08:00,1.55071,1.55071,1.55035,1.55048,342600000.0
2007-03-15 11:09:00,1.55046,1.5509,1.55046,1.55075,416800000.0
2007-03-15 11:10:00,1.55091,1.55093,1.55058,1.55061,494300001.0
2007-03-15 11:11:00,1.55049,1.55078,1.55031,1.55031,576100001.0
2007-03-15 11:12:00,1.55029,1.55053,1.55024,1.55038,601800001.0
2007-03-15 11:13:00,1.55049,1.5507,1.55036,1.55064,377100000.0
2007-03-15 11:14:00,1.55063,1.5508,1.55051,1.55067,523800002.0
2007-03-15 11:15:00,1.55062,1.55081,1.5505,1.55058,474300001.0
2007-03-15 11:16:00,1.55052,1.55073,1.55036,1.55062,446700000.0
2007-03-15 11:17:00,1.55054,1.55054,1.55004,1.55019,452200000.0
2007-03-15 11:18:00,1.54998,1.55031,1.5498,1.55022,337700000.0
2007-03-15 11:19:00,1.55023,1.55057,1.55021,1.55028,360800000.0
2007-03-15 11:20:00,1.55026,1.55054,1.55022,1.55027,573400001.0
2007-03-15 11:21:00,1.55064,1.55086,1.55046,1.55083,536900000.0
2007-03-15 11:22:00,1.55081,1.55126,1.55078,1.55112,588600004.0
2007-03-15 11:23:00,1.55103,1.55126,1.55076,1.55086,524000003.0
2007-03-15 11:24:00,1.55098,1.55108,1.55089,1.55095,440500001.0
2007-03-15 11:25:00,1.55103,1.5512,1.55093,1.5512,469500001.0
2007-03-15 11:26:00,1.55126,1.55129,1.551,1.55116,582200001.0
2007-03-15 11:27:00,1.55128,1.55132,1.55092,1.55093,540500000.0
2007-03-15 11:28:00,1.55098,1.55098,1.55059,1.55083,381400002.0
2007-03-15 11:29:00,1.55087,1.55129,1.55083,1.55119,475100001.0
2007-03-15 11:30:00,1.55129,1.55145,1.55111,1.55127,498800001.0
2007-03-15 11:31:00,1.55112,1.55151,1.55108,1.55138,577300001.0
2007-03-15 11:32:00,1.55138,1.55169,1.55138,1.55165,466200001.0
2007-03-15 11:33:00,1.55171,1.55185,1.55155,1.55155,535700003.0
2007-03-15 11:34:00,1.55174,1.55194,1.55135,1.5515,618100000.0
2007-03-15 11:35:00,1.5516,1.55193,1.55145,1.55153,537800000.0
2007-03-15 11:36:00,1.55137,1.5515,1.55123,1.55126,540400002.0
2007-03-15 11:37:00,1.55126,1.5515,1.55122,1.55139,448000000.0
2007-03-15 11:38:00,1.55119,1.5512,1.55082,1.55085,503600000.0
2007-03-15 11:39:00,1.55098,1.55126,1.55082,1.55101,604300000.0
2007-03-15 11:40:00,1.55096,1.55096,1.55057,1.5507,660700000.0
2007-03-15 11:41:00,1.55073,1.55115,1.55064,1.55094,786200002.0
2007-03-15 11:42:00,1.55089,1.55113,1.55069,1.55081,630600002.0
2007-03-15 11:43:00,1.55077,1.55087,1.55043,1.55043,531700002.0
2007-03-15 11:44:00,1.55056,1.55078,1.55039,1.55039,632500001.0
2007-03-15 11:45:00,1.55042,1.55056,1.55028,1.55044,598400002.0
2007-03-15 11:46:00,1.55043,1.55064,1.55037,1.55057,529100002.0
2007-03-15 11:47:00,1.55039,1.55062,1.55036,1.55039,529200000.0
2007-03-15 11:48:00,1.5503,1.55043,1.55016,1.55029,551500000.0
2007-03-15 11:49:00,1.55061,1.55077,1.55044,1.55062,416400000.0
2007-03-15 11:50:00,1.55064,1.55072,1.55029,1.55034,355500001.0
2007-03-15 11:51:00,1.55025,1.55053,1.55013,1.55051,144000000.0
2007-03-15 11:52:00,1.55046,1.55066,1.55036,1.55038,200200000.0
2007-03-15 11:53:00,1.55031,1.55052,1.55029,1.55036,167200000.0
2007-03-15 11:54:00,1.55046,1.55059,1.55033,1.55045,360300001.0
2007-03-15 11:55:00,1.5505,1.55068,1.55044,1.55047,485400000.0
2007-03-15 11:56:00,1.55054,1.55079,1.55037,1.55046,476900005.0
2007-03-15 11:57:00,1.55044,1.55064,1.55028,1.55043,596900004.0
2007-03-15 11:58:00,1.55047,1.55061,1.5503,1.5504,430900000.0
2007-03-15 11:59:00,1.55037,1.55048,1.55011,1.55011,459300001.0
2007-03-15 12:00:00,1.55035,1.5506,1.55028,1.55035,502900001.0
2007-03-15 12:01:00,1.55038,1.55065,1.55037,1.5506,476200000.0
2007-03-15 12:02:00,1.55063,1.55076,1.55055,1.55059,386900000.0
2007-03-15 12:03:00,1.55063,1.55063,1.55028,1.55049,427800001.0
2007-03-15 12:04:00,1.55039,1.55042,1.55015,1.55037,379200000.0
2007-03-15 12:05:00,1.5506,1.55064,1.55034,1.55047,319200000.0
2007-03-15 12:06:00,1.55045,1.55057,1.55019,1.55026,389400001.0
2007-03-15 12:07:00,1.55018,1.55021,1.5499,1.55018,315800000.0
2007-03-15 12:08:00,1.55019,1.55033,1.55003,1.55021,558500000.0
2007-03-15 12:09:00,1.55027,1.55045,1.55012,1.55026,419900000.0
2007-03-15 12:10:00,1.55033,1.55053,1.55021,1.55036,323600001.0
2007-03-15 12:11:00,1.55033,1.55046,1.55019,1.55037,176800000.0
2007-03-15 12:12:00,1.55022,1.5504,1.55001,1.55012,247000000.0
2007-03-15 12:13:00,1.55008,1.55062,1.55008,1.55055,564000000.0
2007-03-15 12:14:00,1.55068,1.55089,1.55053,1.55064,654800002.0
2007-03-15 12:15:00,1.55049,1.55069,1.55045,1.55056,271800002.0
2007-03-15 12:16:00,1.55048,1.55061,1.55037,1.55047,443800000.0
2007-03-15 12:17:00,1.55032,1.55032,1.54997,1.54997,209300000.0
2007-03-15 12:18:00,1.55008,1.5503,1.54994,1.55026,297800000.0
2007-03-15 12:19:00,1.55035,1.55035,1.55004,1.55021,436200000.0
2007-03-15 12:20:00,1.55029,1.55043,1.55017,1.5503,472600000.0
2007-03-15 12:21:00,1.55026,1.55043,1.55008,1.55011,389000000.0
2007-03-15 12:22:00,1.55019,1.55043,1.55015,1.55029,286400000.0
2007-03-15 12:23:00,1.55023,1.55068,1.55023,1.55058,348600001.0
2007-03-15 12:24:00,1.55046,1.55074,1.55033,1.55033,587900002.0
2007-03-15 12:25:00,1.55055,1.55071,1.55038,1.55048,385200000.0
2007-03-15 12:26:00,1.55043,1.55055,1.55019,1.55019,469100001.0
2007-03-15 12:27:00,1.55003,1.55021,1.54997,1.55011,456000000.0
2007-03-15 12:28:00,1.55011,1.55031,1.55001,1.55026,506700002.0
2007-03-15 12:29:00,1.55034,1.55059,1.55024,1.55048,696700003.0
2007-03-15 12:30:00,1.55065,1.55074,1.5504,1.55069,560300001.0
2007-03-15 12:31:00,1.55086,1.55094,1.55044,1.55044,697800003.0
2007-03-15 12:32:00,1.55029,1.55064,1.55029,1.55035,621800001.0
2007-03-15 12:33:00,1.55046,1.55059,1.55039,1.55059,65600000.0
2007-03-15 12:34:00,1.55066,1.55091,1.55044,1.55058,567000001.0
2007-03-15 12:35:00,1.55072,1.55085,1.55028,1.55059,618300002.0
2007-03-15 12:36:00,1.55062,1.55091,1.55062,1.55077,417500000.0
2007-03-15 12:37:00,1.55082,1.55094,1.55065,1.55081,513400002.0
2007-03-15 12:38:00,1.55086,1.55114,1.55085,1.55113,640800000.0
2007-03-15 12:39:00,1.55125,1.55192,1.55125,1.55192,439500000.0
2007-03-15 12:40:00,1.55206,1.55237,1.55202,1.55228,514700000.0
2007-03-15 12:41:00,1.55223,1.55242,1.55204,1.55231,215100000.0
2007-03-15 12:42:00,1.55239,1.55269,1.55238,1.55243,379600001.0
2007-03-15 12:43:00,1.55242,1.55249,1.55202,1.55202,478400000.0
2007-03-15 12:44:00,1.55207,1.55229,1.55187,1.55221,389500000.0
2007-03-15 12:45:00,1.55234,1.55247,1.55198,1.55228,491900002.0
2007-03-15 12:46:00,1.55228,1.5525,1.5522,1.5525,455900001.0
2007-03-15 12:47:00,1.55255,1.55255,1.55205,1.55216,353000001.0
2007-03-15 12:48:00,1.55198,1.55214,1.55177,1.55193,473800000.0
2007-03-15 12:49:00,1.55198,1.55201,1.55167,1.55186,475900001.0
2007-03-15 12:50:00,1.55183,1.55194,1.55146,1.55164,511500000.0
2007-03-15 12:51:00,1.55163,1.55198,1.55158,1.55184,401700001.0
2007-03-15 12:52:00,1.55186,1.55201,1.55166,1.55195,347000000.0
2007-03-15 12:53:00,1.552,1.55206,1.55176,1.55183,292100000.0
2007-03-15 12:54:00,1.55183,1.55208,1.55178,1.55202,405600000.0
2007-03-15 12:55:00,1.55215,1.55244,1.55206,1.55208,435300000.0
2007-03-15 12:56:00,1.55204,1.55224,1.55194,1.55199,450800000.0
2007-03-15 12:57:00,1.5521,1.55234,1.55194,1.55215,541200001.0
2007-03-15 12:58:00,1.5522,1.55229,1.55206,1.55225,328500000.0
2007-03-15 12:59:00,1.55226,1.55233,1.55191,1.55194,677200002.0
2007-03-15 13:00:00,1.55191,1.55195,1.55176,1.55193,208600000.0
2007-03-15 13:01:00,1.55189,1.55203,1.55174,1.55189,341800000.0
2007-03-15 13:02:00,1.55188,1.55215,1.55183,1.55214,368500001.0
2007-03-15 13:03:00,1.55231,1.55249,1.55207,1.55217,415300000.0
2007-03-15 13:04:00,1.55224,1.55268,1.5522,1.55244,253500000.0
2007-03-15 13:05:00,1.55247,1.55247,1.55225,1.55225,152400001.0
2007-03-15 13:06:00,1.55221,1.55232,1.55202,1.55222,429700001.0
2007-03-15 13:07:00,1.55227,1.55247,1.55226,1.55243,328000000.0
2007-03-15 13:08:00,1.55234,1.55241,1.55205,1.55213,179200001.0
2007-03-15 13:09:00,1.55211,1.55226,1.55191,1.55199,318400002.0
2007-03-15 13:10:00,1.55206,1.55208,1.55199,1.552,147800000.0
2007-03-15 13:11:00,1.55202,1.55229,1.55192,1.55212,385000000.0
2007-03-15 13:12:00,1.5522,1.55231,1.55212,1.55224,303500001.0
2007-03-15 13:13:00,1.55212,1.55218,1.55204,1.55209,335100002.0
2007-03-15 13:14:00,1.55207,1.55212,1.55183,1.55193,333000000.0
2007-03-15 13:15:00,1.55197,1.55206,1.55169,1.55206,366300000.0
2007-03-15 13:16:00,1.55203,1.55208,1.55196,1.55196,122400000.0
2007-03-15 13:17:00,1.55199,1.55199,1.55178,1.55178,92200000.0
2007-03-15 13:18:00,1.55182,1.55221,1.55182,1.55202,260700000.0
2007-03-15 13:19:00,1.55198,1.55224,1.55194,1.5522,296800000.0
2007-03-15 13:20:00,1.55217,1.55236,1.55208,1.55227,209500000.0
2007-03-15 13:21:00,1.55239,1.55239,1.5523,1.55233,166000002.0
2007-03-15 13:22:00,1.55241,1.55257,1.5523,1.55257,254800002.0
2007-03-15 13:23:00,1.55253,1.55276,1.55242,1.55254,274700002.0
2007-03-15 13:24:00,1.55265,1.55266,1.55251,1.55256,237500000.0
2007-03-15 13:25:00,1.55245,1.55261,1.55245,1.55261,159600000.0
2007-03-15 13:26:00,1.55253,1.5526,1.55239,1.55255,227800002.0
2007-03-15 13:27:00,1.55254,1.55258,1.55238,1.55244,332000000.0
2007-03-15 13:28:00,1.55251,1.55273,1.5525,1.55264,450700000.0
2007-03-15 13:29:00,1.5526,1.55282,1.55246,1.55276,696200002.0
2007-03-15 13:30:00,1.55275,1.55289,1.5526,1.55277,508700000.0
2007-03-15 13:31:00,1.55278,1.55295,1.55263,1.55278,545800002.0
2007-03-15 13:32:00,1.55271,1.55306,1.55271,1.55306,226000000.0
2007-03-15 13:33:00,1.55317,1.55329,1.553,1.55306,454300002.0
2007-03-15 13:34:00,1.55306,1.55325,1.55295,1.55302,329600002.0
2007-03-15 13:35:00,1.55301,1.55313,1.55284,1.55313,352200001.0
2007-03-15 13:36:00,1.55315,1.55333,1.55301,1.55323,475500001.0
2007-03-15 13:37:00,1.55319,1.55354,1.55319,1.55323,480900001.0
2007-03-15 13:38:00,1.55323,1.55341,1.55306,1.55307,402500000.0
2007-03-15 13:39:00,1.55323,1.5534,1.55319,1.55331,223900000.0
2007-03-15 13:40:00,1.5533,1.55363,1.55319,1.55334,386300002.0
2007-03-15 13:41:00,1.55349,1.55373,1.55334,1.55359,277600000.0
2007-03-15 13:42:00,1.55365,1.55381,1.55349,1.55371,165100000.0
2007-03-15 13:43:00,1.55383,1.55383,1.55372,1.55373,104200000.0
2007-03-15 13:44:00,1.55364,1.55368,1.55313,1.55313,281200000.0
2007-03-15 13:45:00,1.55285,1.55293,1.55255,1.55265,438200001.0
2007-03-15 13:46:00,1.55274,1.55287,1.55245,1.55259,452700001.0
2007-03-15 13:47:00,1.5525,1.55282,1.55239,1.55282,449300000.0
2007-03-15 13:48:00,1.55274,1.55274,1.55245,1.55249,254300001.0
2007-03-15 13:49:00,1.55252,1.55258,1.55232,1.55232,178100000.0
2007-03-15 13:50:00,1.55218,1.55238,1.55215,1.55238,334000002.0
2007-03-15 13:51:00,1.55251,1.55258,1.55241,1.55243,291200002.0
2007-03-15 13:52:00,1.55226,1.55275,1.55225,1.55275,406100001.0
2007-03-15 13:53:00,1.5527,1.55287,1.55258,1.55263,467700002.0
2007-03-15 13:54:00,1.5525,1.55296,1.55245,1.55296,385200002.0
2007-03-15 13:55:00,1.55276,1.55276,1.55238,1.55242,326200000.0
2007-03-15 13:56:00,1.5525,1.5526,1.55231,1.5526,384900001.0
2007-03-15 13:57:00,1.55258,1.55258,1.55205,1.55229,359400001.0
2007-03-15 13:58:00,1.55226,1.55233,1.5521,1.55225,218500000.0
2007-03-15 13:59:00,1.55222,1.55294,1.55222,1.55292,416900000.0
2007-03-15 14:00:00,1.55296,1.55345,1.55294,1.55345,275200001.0
2007-03-15 14:01:00,1.55344,1.55365,1.55337,1.55343,370900000.0
2007-03-15 14:02:00,1.55333,1.55333,1.55313,1.55329,288200000.0
2007-03-15 14:03:00,1.55325,1.55356,1.55322,1.55326,427000000.0
2007-03-15 14:04:00,1.55324,1.55331,1.553,1.55302,403300001.0
2007-03-15 14:05:00,1.55276,1.55276,1.55232,1.55267,343600000.0
2007-03-15 14:06:00,1.55265,1.55266,1.55235,1.55249,341700001.0
2007-03-15 14:07:00,1.55248,1.55248,1.55217,1.55217,321600000.0
2007-03-15 14:08:00,1.55214,1.55231,1.55203,1.55211,403600002.0
2007-03-15 14:09:00,1.5519,1.55223,1.55176,1.55176,162200000.0
2007-03-15 14:10:00,1.55207,1.55211,1.55186,1.55203,276000001.0
2007-03-15 14:11:00,1.55205,1.55223,1.55199,1.55209,93200000.0
2007-03-15 14:12:00,1.55188,1.55205,1.55164,1.5517,236100000.0
2007-03-15 14:13:00,1.5516,1.55191,1.5516,1.55191,140200001.0
2007-03-15 14:14:00,1.55187,1.55205,1.55173,1.55205,221700000.0
2007-03-15 14:15:00,1.55186,1.55186,1.55148,1.55183,352500000.0
2007-03-15 14:16:00,1.5519,1.55203,1.55179,1.55189,183400001.0
2007-03-15 14:17:00,1.55174,1.55176,1.55137,1.5517,657900000.0
2007-03-15 14:18:00,1.55184,1.55211,1.55157,1.55191,338000000.0
2007-03-15 14:19:00,1.55171,1.55184,1.55152,1.55162,439600001.0
2007-03-15 14:20:00,1.55125,1.55131,1.55063,1.55085,174000000.0
2007-03-15 14:21:00,1.55073,1.55073,1.55034,1.55063,392600000.0
2007-03-15 14:22:00,1.5509,1.5511,1.55077,1.55096,644000001.0
2007-03-15 14:23:00,1.55126,1.55136,1.551,1.55112,177400000.0
2007-03-15 14:24:00,1.55099,1.55117,1.55074,1.5508,468000002.0
2007-03-15 14:25:00,1.55082,1.55112,1.55064,1.55075,582500002.0
2007-03-15 14:26:00,1.55065,1.55073,1.55052,1.55073,624000003.0
2007-03-15 14:27:00,1.55078,1.55096,1.5506,1.55084,449800000.0
2007-03-15 14:28:00,1.55083,1.55121,1.55076,1.5511,55300000.0
2007-03-15 14:29:00,1.55098,1.55122,1.55073,1.55122,42000000.0
2007-03-15 14:30:00,1.55121,1.55132,1.54997,1.5509,54200000.0
2007-03-15 14:31:00,1.55139,1.55227,1.55139,1.55214,35200000.0
2007-03-15 14:32:00,1.55222,1.55325,1.55219,1.55325,40400000.0
2007-03-15 14:33:00,1.55289,1.55341,1.55275,1.55291,46400000.0
2007-03-15 14:34:00,1.55292,1.55302,1.55286,1.55293,20800000.0
2007-03-15 14:35:00,1.55284,1.55284,1.55231,1.55234,30400000.0
2007-03-15 14:36:00,1.55245,1.55245,1.55182,1.55182,38800000.0
2007-03-15 14:37:00,1.55227,1.55277,1.55218,1.55277,54600000.0
2007-03-15 14:38:00,1.55296,1.55296,1.55268,1.55289,28600000.0
2007-03-15 14:39:00,1.55261,1.55289,1.5523,1.55279,40200000.0
2007-03-15 14:40:00,1.55289,1.55308,1.55262,1.55266,40900000.0
2007-03-15 14:41:00,1.55284,1.55315,1.5528,1.55314,56200000.0
2007-03-15 14:42:00,1.55289,1.5529,1.55212,1.55212,53100000.0
2007-03-15 14:43:00,1.55259,1.55281,1.55254,1.55268,42200000.0
2007-03-15 14:44:00,1.55266,1.55288,1.55257,1.55288,57100000.0
2007-03-15 14:45:00,1.55263,1.55269,1.55238,1.55255,49000000.0
2007-03-15 14:46:00,1.55276,1.55291,1.55266,1.55279,40000000.0
2007-03-15 14:47:00,1.55291,1.55299,1.55273,1.55297,20600000.0
2007-03-15 14:48:00,1.55292,1.55297,1.55272,1.55297,32800000.0
2007-03-15 14:49:00,1.55283,1.55286,1.55262,1.55284,57600000.0
2007-03-15 14:50:00,1.55278,1.55297,1.55268,1.55286,52000000.0
2007-03-15 14:51:00,1.5528,1.55292,1.5527,1.5527,51300000.0
2007-03-15 14:52:00,1.55261,1.55297,1.55255,1.55297,40200000.0
2007-03-15 14:53:00,1.55288,1.55307,1.55263,1.55283,31500001.0
2007-03-15 14:54:00,1.55291,1.55319,1.55252,1.55295,39000000.0
2007-03-15 14:55:00,1.55332,1.55348,1.55313,1.55322,38100000.0
2007-03-15 14:56:00,1.55346,1.55348,1.55331,1.55332,45900000.0
2007-03-15 14:57:00,1.55348,1.55355,1.55334,1.55345,26000000.0
2007-03-15 14:58:00,1.55326,1.55351,1.55315,1.55315,49000001.0
2007-03-15 14:59:00,1.55324,1.55336,1.55299,1.55299,18800000.0
2007-03-15 15:00:00,1.55279,1.55341,1.5524,1.55315,44100000.0
2007-03-15 15:01:00,1.5538,1.55402,1.55346,1.55399,42400000.0
2007-03-15 15:02:00,1.55422,1.55428,1.55408,1.55415,28500000.0
2007-03-15 15:03:00,1.55393,1.554,1.55341,1.5536,68100000.0
2007-03-15 15:04:00,1.55371,1.55393,1.55358,1.55384,47600000.0
2007-03-15 15:05:00,1.55384,1.55434,1.55384,1.55432,40200000.0
2007-03-15 15:06:00,1.55431,1.55456,1.55388,1.55444,69800000.0
2007-03-15 15:07:00,1.55451,1.55451,1.55402,1.55423,75400001.0
2007-03-15 15:08:00,1.5543,1.5545,1.55403,1.55434,44200000.0
2007-03-15 15:09:00,1.55451,1.55512,1.55451,1.55512,50100000.0
2007-03-15 15:10:00,1.55498,1.55498,1.5544,1.5544,49400000.0
2007-03-15 15:11:00,1.55449,1.55449,1.55431,1.55438,47700001.0
2007-03-15 15:12:00,1.55439,1.55463,1.55406,1.55438,25200000.0
2007-03-15 15:13:00,1.55456,1.55456,1.55434,1.55436,37100000.0
2007-03-15 15:14:00,1.55407,1.55466,1.55407,1.55435,31700000.0
2007-03-15 15:15:00,1.55448,1.55454,1.55404,1.55444,38600000.0
2007-03-15 15:16:00,1.55447,1.55473,1.55447,1.55466,37800000.0
2007-03-15 15:17:00,1.5545,1.55463,1.55429,1.55441,41100000.0
2007-03-15 15:18:00,1.55435,1.55466,1.55421,1.55466,44500000.0
2007-03-15 15:19:00,1.55464,1.55486,1.55445,1.55464,30400000.0
2007-03-15 15:20:00,1.55456,1.55611,1.55456,1.55611,46200000.0
2007-03-15 15:21:00,1.55603,1.55603,1.5556,1.5556,35200000.0
2007-03-15 15:22:00,1.55553,1.556,1.55553,1.55576,32600000.0
2007-03-15 15:23:00,1.55581,1.55581,1.55529,1.55538,33900000.0
2007-03-15 15:24:00,1.55548,1.55548,1.55517,1.55527,36100000.0
2007-03-15 15:25:00,1.55523,1.55556,1.55501,1.5551,44900000.0
2007-03-15 15:26:00,1.55495,1.55533,1.55495,1.55533,35400000.0
2007-03-15 15:27:00,1.55506,1.55521,1.55469,1.55473,49000001.0
2007-03-15 15:28:00,1.55471,1.55488,1.55456,1.55488,47200000.0
2007-03-15 15:29:00,1.5551,1.55514,1.55476,1.55482,47200000.0
2007-03-15 15:30:00,1.55489,1.55502,1.55468,1.55477,15800000.0
2007-03-15 15:31:00,1.55469,1.55474,1.55432,1.55433,39000000.0
2007-03-15 15:32:00,1.55444,1.55474,1.55434,1.55474,40600000.0
2007-03-15 15:33:00,1.55478,1.55481,1.55437,1.55454,40000000.0
2007-03-15 15:34:00,1.55434,1.55445,1.55379,1.55379,39800000.0
2007-03-15 15:35:00,1.55382,1.55409,1.55382,1.55383,38800000.0
2007-03-15 15:36:00,1.55418,1.55436,1.55411,1.55415,42100000.0
2007-03-15 15:37:00,1.55425,1.55444,1.55413,1.55443,53100001.0
2007-03-15 15:38:00,1.55429,1.55455,1.55411,1.55455,49400000.0
2007-03-15 15:39:00,1.55456,1.55456,1.55435,1.55449,35400000.0
2007-03-15 15:40:00,1.55457,1.55457,1.55395,1.55395,21000000.0
2007-03-15 15:41:00,1.55417,1.55436,1.55377,1.55436,35000000.0
2007-03-15 15:42:00,1.55443,1.55456,1.55409,1.55433,27800000.0
2007-03-15 15:43:00,1.55433,1.55456,1.55418,1.55454,48900000.0
2007-03-15 15:44:00,1.55457,1.55457,1.55395,1.55435,25400000.0
2007-03-15 15:45:00,1.55421,1.55425,1.55358,1.55386,111000000.0
2007-03-15 15:46:00,1.55389,1.55406,1.55389,1.55391,32500000.0
2007-03-15 15:47:00,1.55371,1.55395,1.55351,1.5537,53400000.0
2007-03-15 15:48:00,1.5537,1.55415,1.55369,1.55389,37800000.0
2007-03-15 15:49:00,1.55381,1.55405,1.55376,1.55379,59200000.0
2007-03-15 15:50:00,1.55371,1.55392,1.55366,1.55366,35200000.0
2007-03-15 15:51:00,1.55381,1.55399,1.55323,1.55323,27400000.0
2007-03-15 15:52:00,1.55323,1.55378,1.55323,1.55355,35000000.0
2007-03-15 15:53:00,1.5535,1.55381,1.5535,1.55373,40500000.0
2007-03-15 15:54:00,1.55373,1.55382,1.5535,1.55374,40600000.0
2007-03-15 15:55:00,1.55401,1.55408,1.55371,1.55385,41000000.0
2007-03-15 15:56:00,1.5538,1.55401,1.55349,1.55387,27000000.0
2007-03-15 15:57:00,1.55382,1.55409,1.55382,1.55382,30200000.0
2007-03-15 15:58:00,1.55402,1.55402,1.5535,1.55366,28400000.0
2007-03-15 15:59:00,1.55363,1.55363,1.55331,1.55331,48400000.0
2007-03-15 16:00:00,1.55332,1.55349,1.55296,1.55339,25600000.0
2007-03-15 16:01:00,1.55347,1.55381,1.55343,1.55362,30400000.0
2007-03-15 16:02:00,1.55345,1.55345,1.55306,1.55336,30600000.0
2007-03-15 16:03:00,1.55354,1.55376,1.5533,1.55368,41100000.0
2007-03-15 16:04:00,1.55362,1.55415,1.55356,1.55403,26100000.0
2007-03-15 16:05:00,1.55415,1.55434,1.55391,1.55415,25000000.0
2007-03-15 16:06:00,1.55411,1.55413,1.55386,1.55386,24400000.0
2007-03-15 16:07:00,1.55375,1.55404,1.55375,1.55388,50400000.0
2007-03-15 16:08:00,1.55404,1.55409,1.55391,1.55392,28000000.0
2007-03-15 16:09:00,1.55363,1.55381,1.55363,1.55381,47000000.0
2007-03-15 16:10:00,1.55399,1.55401,1.55371,1.554,36500000.0
2007-03-15 16:11:00,1.55364,1.55391,1.55353,1.55381,19800000.0
2007-03-15 16:12:00,1.55362,1.55382,1.55353,1.55369,45500000.0
2007-03-15 16:13:00,1.55364,1.55397,1.5536,1.55397,30000000.0
2007-03-15 16:14:00,1.55382,1.55398,1.55364,1.55398,48400000.0
2007-03-15 16:15:00,1.55382,1.55409,1.55378,1.55409,43800000.0
2007-03-15 16:16:00,1.55404,1.55417,1.55391,1.55404,23200000.0
2007-03-15 16:17:00,1.55399,1.55406,1.55388,1.55391,30500000.0
2007-03-15 16:18:00,1.55379,1.55402,1.55374,1.55402,20000000.0
2007-03-15 16:19:00,1.5542,1.5542,1.55391,1.55402,40600000.0
2007-03-15 16:20:00,1.55385,1.55397,1.55379,1.55391,48600000.0
2007-03-15 16:21:00,1.55413,1.55447,1.55413,1.55447,50200000.0
2007-03-15 16:22:00,1.55453,1.55461,1.5543,1.55451,64700000.0
2007-03-15 16:23:00,1.55445,1.55454,1.55441,1.55454,45000000.0
2007-03-15 16:24:00,1.55453,1.55454,1.55436,1.55438,30600000.0
2007-03-15 16:25:00,1.55458,1.55459,1.55401,1.55444,34800000.0
2007-03-15 16:26:00,1.55457,1.55457,1.55423,1.55423,41600000.0
2007-03-15 16:27:00,1.55433,1.55456,1.55428,1.55428,25600000.0
2007-03-15 16:28:00,1.55434,1.55452,1.55429,1.55436,41700000.0
2007-03-15 16:29:00,1.55434,1.55434,1.55394,1.55394,57100000.0
2007-03-15 16:30:00,1.55381,1.55391,1.55373,1.55375,70600000.0
2007-03-15 16:31:00,1.55379,1.55393,1.5537,1.55375,54800000.0
2007-03-15 16:32:00,1.55401,1.55404,1.55356,1.55382,53400000.0
2007-03-15 16:33:00,1.5538,1.5538,1.55355,1.5537,77700002.0
2007-03-15 16:34:00,1.55373,1.55373,1.55329,1.55348,44600000.0
2007-03-15 16:35:00,1.55353,1.55361,1.55335,1.5535,28800000.0
2007-03-15 16:36:00,1.55319,1.55337,1.55308,1.55336,61300001.0
2007-03-15 16:37:00,1.5535,1.55358,1.55326,1.55349,38600000.0
2007-03-15 16:38:00,1.55344,1.55358,1.55328,1.55346,42600000.0
2007-03-15 16:39:00,1.55369,1.55369,1.55347,1.55358,29200000.0
2007-03-15 16:40:00,1.55351,1.55374,1.55343,1.55366,34200000.0
2007-03-15 16:41:00,1.55316,1.55394,1.55316,1.55381,30400000.0
2007-03-15 16:42:00,1.55382,1.55383,1.55373,1.55376,37700000.0
2007-03-15 16:43:00,1.55391,1.5541,1.55383,1.55409,49600000.0
2007-03-15 16:44:00,1.55412,1.55417,1.55401,1.5541,54000001.0
2007-03-15 16:45:00,1.5538,1.55411,1.5538,1.55387,28000000.0
2007-03-15 16:46:00,1.55404,1.55404,1.55342,1.55346,42600000.0
2007-03-15 16:47:00,1.55364,1.55371,1.5533,1.55349,55000001.0
2007-03-15 16:48:00,1.55368,1.55368,1.55315,1.55347,30000000.0
2007-03-15 16:49:00,1.55361,1.55361,1.55315,1.55335,25200000.0
2007-03-15 16:50:00,1.55324,1.55346,1.55319,1.5532,65300000.0
2007-03-15 16:51:00,1.55329,1.55422,1.55322,1.55422,31800000.0
2007-03-15 16:52:00,1.55441,1.55451,1.55424,1.55444,38200000.0
2007-03-15 16:53:00,1.55433,1.55433,1.55379,1.55393,62100000.0
2007-03-15 16:54:00,1.55387,1.55393,1.55336,1.55353,44600000.0
2007-03-15 16:55:00,1.55374,1.55418,1.55374,1.55418,38700000.0
2007-03-15 16:56:00,1.55401,1.55419,1.55393,1.55419,30200000.0
2007-03-15 16:57:00,1.55414,1.55414,1.55374,1.55408,28200000.0
2007-03-15 16:58:00,1.55408,1.55425,1.55402,1.55404,33000000.0
2007-03-15 16:59:00,1.55421,1.55431,1.55402,1.55431,33800000.0
2007-03-15 17:00:00,1.55396,1.55438,1.55396,1.55432,45600000.0
2007-03-15 17:01:00,1.55404,1.55427,1.5537,1.55399,57300000.0
2007-03-15 17:02:00,1.55403,1.5543,1.55403,1.5543,34400000.0
2007-03-15 17:03:00,1.55437,1.55438,1.55413,1.55423,39800000.0
2007-03-15 17:04:00,1.55433,1.55459,1.5543,1.55445,30200000.0
2007-03-15 17:05:00,1.55428,1.55477,1.55404,1.55467,47000001.0
2007-03-15 17:06:00,1.55457,1.5546,1.55435,1.55449,30400000.0
2007-03-15 17:07:00,1.55438,1.55444,1.55391,1.55426,29800000.0
2007-03-15 17:08:00,1.55405,1.55457,1.55405,1.55457,37800000.0
2007-03-15 17:09:00,1.55442,1.55458,1.55421,1.55456,44800000.0
2007-03-15 17:10:00,1.55449,1.55464,1.55444,1.55445,42600000.0
2007-03-15 17:11:00,1.55428,1.55428,1.55408,1.55415,22800000.0
2007-03-15 17:12:00,1.55398,1.55422,1.55398,1.55414,29400000.0
2007-03-15 17:13:00,1.55389,1.55422,1.55384,1.55418,46100000.0
2007-03-15 17:14:00,1.55387,1.55438,1.55387,1.55405,47900000.0
2007-03-15 17:15:00,1.55452,1.55485,1.55452,1.55466,37700000.0
2007-03-15 17:16:00,1.55457,1.55495,1.55456,1.55476,47100000.0
2007-03-15 17:17:00,1.55483,1.55511,1.5545,1.55475,49800000.0
2007-03-15 17:18:00,1.55495,1.555,1.55451,1.55493,37200000.0
2007-03-15 17:19:00,1.5548,1.5551,1.5548,1.5551,25200000.0
2007-03-15 17:20:00,1.55485,1.55488,1.55448,1.55459,22800000.0
2007-03-15 17:21:00,1.55491,1.55495,1.55419,1.55463,60100000.0
2007-03-15 17:22:00,1.55429,1.55478,1.55426,1.55467,34800000.0
2007-03-15 17:23:00,1.55449,1.55493,1.55449,1.55493,35100000.0
2007-03-15 17:24:00,1.55502,1.5552,1.55481,1.555,36300000.0
2007-03-15 17:25:00,1.55496,1.55525,1.55474,1.55491,43000001.0
2007-03-15 17:26:00,1.55483,1.55485,1.55464,1.55485,43400000.0
2007-03-15 17:27:00,1.55495,1.55499,1.55474,1.55474,37800000.0
2007-03-15 17:28:00,1.555,1.555,1.55471,1.5548,44000000.0
2007-03-15 17:29:00,1.55494,1.55512,1.55459,1.55485,45300000.0
2007-03-15 17:30:00,1.55475,1.55475,1.55414,1.55471,43600000.0
2007-03-15 17:31:00,1.55467,1.55487,1.55455,1.55464,30800000.0
2007-03-15 17:32:00,1.55442,1.5547,1.55442,1.55455,30400000.0
2007-03-15 17:33:00,1.5546,1.55474,1.5546,1.55469,89400003.0
2007-03-15 17:34:00,1.55476,1.55496,1.55459,1.5549,32400000.0
2007-03-15 17:35:00,1.55493,1.55513,1.55491,1.55513,47400000.0
2007-03-15 17:36:00,1.55511,1.5553,1.55498,1.55508,43400000.0
2007-03-15 17:37:00,1.55504,1.55515,1.55456,1.55508,32800000.0
2007-03-15 17:38:00,1.55486,1.55511,1.5548,1.5548,39400000.0
2007-03-15 17:39:00,1.55506,1.55524,1.55506,1.55524,30000000.0
2007-03-15 17:40:00,1.55504,1.55529,1.55504,1.55525,30800000.0
2007-03-15 17:41:00,1.55536,1.55536,1.55496,1.55507,47900000.0
2007-03-15 17:42:00,1.55512,1.55538,1.5549,1.55528,49400000.0
2007-03-15 17:43:00,1.55535,1.55535,1.55478,1.55491,40000000.0
2007-03-15 17:44:00,1.55482,1.55494,1.55471,1.55471,40700000.0
2007-03-15 17:45:00,1.55489,1.55514,1.55482,1.55514,55000000.0
2007-03-15 17:46:00,1.55537,1.55546,1.55515,1.55525,69400000.0
2007-03-15 17:47:00,1.55516,1.55542,1.55511,1.55511,39000000.0
2007-03-15 17:48:00,1.55525,1.55554,1.55508,1.55554,35000000.0
2007-03-15 17:49:00,1.55569,1.55594,1.55553,1.55585,42400000.0
2007-03-15 17:50:00,1.55593,1.55599,1.55573,1.55599,23800000.0
2007-03-15 17:51:00,1.55593,1.5561,1.55554,1.55569,34200000.0
2007-03-15 17:52:00,1.55594,1.55617,1.5559,1.55599,45200000.0
2007-03-15 17:53:00,1.55585,1.55618,1.55583,1.55618,26900000.0
2007-03-15 17:54:00,1.55619,1.55632,1.55531,1.55575,44400000.0
2007-03-15 17:55:00,1.55584,1.55658,1.55576,1.55658,46800000.0
2007-03-15 17:56:00,1.55635,1.55662,1.55624,1.55648,38000000.0
2007-03-15 17:57:00,1.55648,1.55658,1.55628,1.55648,34500000.0
2007-03-15 17:58:00,1.5565,1.55665,1.55621,1.55665,43400000.0
2007-03-15 17:59:00,1.55643,1.55718,1.55642,1.55703,48100000.0
2007-03-15 18:00:00,1.55745,1.5576,1.55688,1.55696,43100000.0
2007-03-15 18:01:00,1.55712,1.55727,1.5569,1.55707,46400000.0
2007-03-15 18:02:00,1.55721,1.55724,1.55652,1.55666,35200000.0
2007-03-15 18:03:00,1.55629,1.55629,1.55584,1.55584,45300001.0
2007-03-15 18:04:00,1.55617,1.55664,1.55609,1.55644,51600000.0
2007-03-15 18:05:00,1.55599,1.5561,1.55577,1.55596,39100000.0
2007-03-15 18:06:00,1.55546,1.55564,1.55512,1.55512,36800000.0
2007-03-15 18:07:00,1.55523,1.55568,1.55516,1.5556,33800000.0
2007-03-15 18:08:00,1.55562,1.55595,1.55561,1.55575,49600000.0
2007-03-15 18:09:00,1.55583,1.55641,1.55579,1.55631,43800000.0
2007-03-15 18:10:00,1.5561,1.55616,1.55594,1.55612,28400000.0
2007-03-15 18:11:00,1.55634,1.55634,1.55605,1.55626,64000000.0
2007-03-15 18:12:00,1.5563,1.55648,1.5563,1.55643,31200000.0
2007-03-15 18:13:00,1.55634,1.55651,1.55596,1.55614,31300000.0
2007-03-15 18:14:00,1.55565,1.55635,1.55565,1.5562,35200000.0
2007-03-15 18:15:00,1.55596,1.55619,1.55585,1.55612,35400000.0
2007-03-15 18:16:00,1.55611,1.55618,1.5559,1.55594,39600000.0
2007-03-15 18:17:00,1.55575,1.55581,1.55539,1.55539,49800000.0
2007-03-15 18:18:00,1.55536,1.55558,1.55519,1.55556,46400000.0
2007-03-15 18:19:00,1.55586,1.55592,1.55563,1.55589,34100000.0
2007-03-15 18:20:00,1.55619,1.55637,1.556,1.5561,41400000.0
2007-03-15 18:21:00,1.55608,1.55658,1.55578,1.55585,41700000.0
2007-03-15 18:22:00,1.5555,1.55557,1.55506,1.5552,27800000.0
2007-03-15 18:23:00,1.55505,1.55528,1.55502,1.5552,23600000.0
2007-03-15 18:24:00,1.55539,1.55539,1.55513,1.55516,37600000.0
2007-03-15 18:25:00,1.55544,1.55569,1.55531,1.55533,40200000.0
2007-03-15 18:26:00,1.55538,1.55555,1.55537,1.55547,26800000.0
2007-03-15 18:27:00,1.5556,1.55584,1.55523,1.55583,44700000.0
2007-03-15 18:28:00,1.5556,1.55561,1.55538,1.55538,71700001.0
2007-03-15 18:29:00,1.55521,1.55551,1.55508,1.55544,38900000.0
2007-03-15 18:30:00,1.55553,1.55557,1.55536,1.55546,48200000.0
2007-03-15 18:31:00,1.5555,1.5556,1.5553,1.55551,29300000.0
2007-03-15 18:32:00,1.55548,1.55548,1.55498,1.55521,33100000.0
2007-03-15 18:33:00,1.55537,1.55586,1.55526,1.55566,53500000.0
2007-03-15 18:34:00,1.55527,1.55544,1.55504,1.55504,33000000.0
2007-03-15 18:35:00,1.55497,1.55497,1.55461,1.55491,34800000.0
2007-03-15 18:36:00,1.55497,1.55528,1.55497,1.55524,44800000.0
2007-03-15 18:37:00,1.55526,1.55549,1.55526,1.55549,27800000.0
2007-03-15 18:38:00,1.55543,1.55564,1.55518,1.55542,24800000.0
2007-03-15 18:39:00,1.55522,1.55564,1.55522,1.5556,18200000.0
2007-03-15 18:40:00,1.55579,1.55597,1.5555,1.55567,33300000.0
2007-03-15 18:41:00,1.55585,1.55601,1.55552,1.55564,40800001.0
2007-03-15 18:42:00,1.55559,1.5558,1.55544,1.5558,39200000.0
2007-03-15 18:43:00,1.55573,1.55591,1.55516,1.55516,33000000.0
2007-03-15 18:44:00,1.55526,1.5555,1.55519,1.55519,39800000.0
2007-03-15 18:45:00,1.55528,1.55585,1.55527,1.55561,23200000.0
2007-03-15 18:46:00,1.55589,1.55603,1.5558,1.55586,32600000.0
2007-03-15 18:47:00,1.55615,1.55615,1.55604,1.55609,42800000.0
2007-03-15 18:48:00,1.55592,1.55612,1.55565,1.55582,78700000.0
2007-03-15 18:49:00,1.55591,1.55598,1.55549,1.55577,32000000.0
2007-03-15 18:50:00,1.55606,1.55615,1.55585,1.55607,51700000.0
2007-03-15 18:51:00,1.55614,1.55623,1.55598,1.55613,39200000.0
2007-03-15 18:52:00,1.55592,1.55626,1.55592,1.55593,40400000.0
2007-03-15 18:53:00,1.55605,1.55609,1.5559,1.5559,35600000.0
2007-03-15 18:54:00,1.55604,1.55606,1.55578,1.55585,28400000.0
2007-03-15 18:55:00,1.55565,1.55584,1.55565,1.55583,25100000.0
2007-03-15 18:56:00,1.55574,1.55606,1.55556,1.55556,31600000.0
2007-03-15 18:57:00,1.55583,1.55586,1.55566,1.55566,30000000.0
2007-03-15 18:58:00,1.5556,1.55569,1.55547,1.55557,28000000.0
2007-03-15 18:59:00,1.55564,1.55568,1.55527,1.55568,32800000.0
2007-03-15 19:00:00,1.55576,1.55595,1.55541,1.55595,41600000.0
2007-03-15 19:01:00,1.55615,1.55615,1.55576,1.55585,34400000.0
2007-03-15 19:02:00,1.55582,1.55592,1.55577,1.5558,27000000.0
2007-03-15 19:03:00,1.55575,1.5559,1.55554,1.55577,59800001.0
2007-03-15 19:04:00,1.55569,1.55574,1.55547,1.5557,43600000.0
2007-03-15 19:05:00,1.55587,1.55593,1.55568,1.55579,30400000.0
2007-03-15 19:06:00,1.55577,1.55577,1.55542,1.55556,30200000.0
2007-03-15 19:07:00,1.55561,1.5558,1.55538,1.5558,74700000.0
2007-03-15 19:08:00,1.55549,1.55572,1.55549,1.55554,39800000.0
2007-03-15 19:09:00,1.55553,1.55576,1.55538,1.55576,35200000.0
2007-03-15 19:10:00,1.5558,1.5558,1.55535,1.55535,54700000.0
2007-03-15 19:11:00,1.5559,1.55619,1.5559,1.55608,53800000.0
2007-03-15 19:12:00,1.55582,1.55641,1.55582,1.55641,41800000.0
2007-03-15 19:13:00,1.55645,1.55669,1.55645,1.55661,44600000.0
2007-03-15 19:14:00,1.55649,1.55672,1.55639,1.55672,27700000.0
2007-03-15 19:15:00,1.55653,1.55653,1.55619,1.55652,31500000.0
2007-03-15 19:16:00,1.55626,1.55633,1.55621,1.55623,37600000.0
2007-03-15 19:17:00,1.55615,1.55615,1.55588,1.556,45000000.0
2007-03-15 19:18:00,1.55613,1.55617,1.55588,1.55601,37200000.0
2007-03-15 19:19:00,1.55618,1.55618,1.55576,1.55607,42700000.0
2007-03-15 19:20:00,1.55598,1.55612,1.55577,1.55606,46900000.0
2007-03-15 19:21:00,1.55588,1.55608,1.55585,1.55602,24200000.0
2007-03-15 19:22:00,1.55614,1.55636,1.55608,1.55624,48500000.0
2007-03-15 19:23:00,1.55617,1.5563,1.55587,1.55628,47400000.0
2007-03-15 19:24:00,1.55632,1.55642,1.55612,1.55642,48200000.0
2007-03-15 19:25:00,1.55663,1.55663,1.55638,1.55657,77900000.0
2007-03-15 19:26:00,1.55639,1.5567,1.55625,1.55654,27800000.0
2007-03-15 19:27:00,1.55648,1.55671,1.55616,1.55671,32600000.0
2007-03-15 19:28:00,1.55663,1.55673,1.5564,1.55655,34800000.0
2007-03-15 19:29:00,1.55645,1.5566,1.5561,1.5566,58300000.0
2007-03-15 19:30:00,1.55679,1.55694,1.55668,1.5569,57900000.0
2007-03-15 19:31:00,1.55703,1.55703,1.55681,1.55699,40200000.0
2007-03-15 19:32:00,1.55703,1.55733,1.55691,1.55727,38400000.0
2007-03-15 19:33:00,1.55742,1.55742,1.55698,1.55719,58100000.0
2007-03-15 19:34:00,1.55728,1.55738,1.55713,1.55722,25800000.0
2007-03-15 19:35:00,1.55732,1.55743,1.55699,1.55724,42400000.0
2007-03-15 19:36:00,1.55719,1.5575,1.55719,1.55738,30200000.0
2007-03-15 19:37:00,1.55742,1.55742,1.55688,1.55688,27000000.0
2007-03-15 19:38:00,1.55686,1.55738,1.55686,1.55726,38500000.0
2007-03-15 19:39:00,1.55744,1.55787,1.55734,1.55787,38600000.0
2007-03-15 19:40:00,1.55792,1.55798,1.55778,1.55792,39000000.0
2007-03-15 19:41:00,1.55803,1.55825,1.55782,1.55796,36800001.0
2007-03-15 19:42:00,1.55787,1.55849,1.55787,1.55849,34800000.0
2007-03-15 19:43:00,1.5584,1.55864,1.55799,1.5586,25400000.0
2007-03-15 19:44:00,1.55856,1.5586,1.55822,1.55842,52600000.0
2007-03-15 19:45:00,1.55825,1.5583,1.55776,1.55776,37200000.0
2007-03-15 19:46:00,1.55771,1.55784,1.55733,1.55733,37600000.0
2007-03-15 19:47:00,1.55759,1.5581,1.55759,1.55805,39100000.0
2007-03-15 19:48:00,1.5583,1.5583,1.55804,1.55813,33500000.0
2007-03-15 19:49:00,1.55805,1.55816,1.55805,1.55809,27000000.0
2007-03-15 19:50:00,1.55831,1.55839,1.55804,1.55837,38800000.0
2007-03-15 19:51:00,1.55808,1.5585,1.55808,1.55827,60000000.0
2007-03-15 19:52:00,1.55807,1.5583,1.55798,1.55816,21000000.0
2007-03-15 19:53:00,1.5582,1.55835,1.55777,1.55793,45800000.0
2007-03-15 19:54:00,1.55787,1.5579,1.55782,1.55782,43600000.0
2007-03-15 19:55:00,1.55776,1.55794,1.55771,1.55771,35400000.0
2007-03-15 19:56:00,1.55757,1.55769,1.55737,1.55753,22600000.0
2007-03-15 19:57:00,1.55769,1.55781,1.55764,1.55781,32600000.0
2007-03-15 19:58:00,1.5578,1.55783,1.55765,1.55765,29400000.0
2007-03-15 19:59:00,1.55777,1.55791,1.55769,1.55769,40400000.0
2007-03-15 20:00:00,1.55772,1.55795,1.5576,1.5576,52000000.0
2007-03-15 20:01:00,1.55811,1.55817,1.55791,1.55791,57900000.0
2007-03-15 20:02:00,1.558,1.55801,1.55774,1.55789,50300001.0
2007-03-15 20:03:00,1.55796,1.55796,1.5577,1.5579,32000000.0
2007-03-15 20:04:00,1.55795,1.55807,1.55767,1.55785,44600000.0
2007-03-15 20:05:00,1.55784,1.55804,1.55767,1.55767,41700000.0
2007-03-15 20:06:00,1.55778,1.55781,1.55754,1.5576,24600000.0
2007-03-15 20:07:00,1.55753,1.55775,1.55735,1.55774,41800001.0
2007-03-15 20:08:00,1.5578,1.5578,1.55744,1.55767,42600000.0
2007-03-15 20:09:00,1.5578,1.55798,1.5578,1.5579,31400000.0
2007-03-15 20:10:00,1.55766,1.55812,1.55766,1.55786,40200000.0
2007-03-15 20:11:00,1.55783,1.55784,1.55754,1.55759,23000000.0
2007-03-15 20:12:00,1.55755,1.55777,1.55734,1.55754,37400000.0
2007-03-15 20:13:00,1.55749,1.55749,1.55726,1.55739,23200000.0
2007-03-15 20:14:00,1.55733,1.55767,1.55691,1.55753,36200000.0
2007-03-15 20:15:00,1.55765,1.55768,1.55741,1.55768,48200000.0
2007-03-15 20:16:00,1.55765,1.55771,1.55742,1.55742,43600000.0
2007-03-15 20:17:00,1.55741,1.55754,1.55703,1.55746,40200000.0
2007-03-15 20:18:00,1.55752,1.55763,1.55733,1.55739,39000000.0
2007-03-15 20:19:00,1.55761,1.55761,1.55729,1.55748,53800000.0
2007-03-15 20:20:00,1.55748,1.55749,1.55714,1.55749,26800000.0
2007-03-15 20:21:00,1.55733,1.5574,1.5568,1.55692,44800000.0
2007-03-15 20:22:00,1.55707,1.55716,1.55686,1.55705,35800000.0
2007-03-15 20:23:00,1.55697,1.55713,1.55674,1.55692,51600000.0
2007-03-15 20:24:00,1.557,1.557,1.55679,1.55682,33200000.0
2007-03-15 20:25:00,1.55714,1.55738,1.55692,1.55708,43000000.0
2007-03-15 20:26:00,1.55726,1.55728,1.55689,1.55716,47000000.0
2007-03-15 20:27:00,1.55733,1.55745,1.55697,1.55721,42300000.0
2007-03-15 20:28:00,1.55723,1.55757,1.55723,1.55757,41200000.0
2007-03-15 20:29:00,1.55751,1.55754,1.55703,1.55744,20600000.0
2007-03-15 20:30:00,1.55742,1.55742,1.55721,1.55726,31800000.0
2007-03-15 20:31:00,1.557,1.55718,1.5566,1.55718,55100000.0
2007-03-15 20:32:00,1.55714,1.5575,1.55687,1.5575,42200000.0
2007-03-15 20:33:00,1.55759,1.55759,1.5574,1.55753,42900000.0
2007-03-15 20:34:00,1.55731,1.55745,1.55726,1.55728,56800000.0
2007-03-15 20:35:00,1.55683,1.55683,1.55587,1.55587,32800000.0
2007-03-15 20:36:00,1.55588,1.55615,1.55584,1.55602,71100001.0
2007-03-15 20:37:00,1.55617,1.55638,1.55607,1.55628,47200000.0
2007-03-15 20:38:00,1.55646,1.55668,1.55628,1.55655,51000001.0
2007-03-15 20:39:00,1.55629,1.55659,1.55629,1.5564,36600000.0
2007-03-15 20:40:00,1.55654,1.55677,1.55648,1.55651,45200000.0
2007-03-15 20:41:00,1.55645,1.55654,1.55622,1.55654,36800000.0
2007-03-15 20:42:00,1.5565,1.55667,1.55613,1.55667,32200000.0
2007-03-15 20:43:00,1.55658,1.5568,1.55633,1.55633,25400000.0
2007-03-15 20:44:00,1.55654,1.55654,1.55602,1.55635,38500000.0
2007-03-15 20:45:00,1.55626,1.55645,1.5561,1.5561,75000001.0
2007-03-15 20:46:00,1.5563,1.5563,1.55614,1.55616,64400000.0
2007-03-15 20:47:00,1.55618,1.55643,1.55593,1.55619,46800000.0
2007-03-15 20:48:00,1.55616,1.55646,1.55615,1.55635,45600000.0
2007-03-15 20:49:00,1.55625,1.55626,1.55606,1.55626,28200000.0
2007-03-15 20:50:00,1.55612,1.55627,1.55604,1.55627,31800000.0
2007-03-15 20:51:00,1.55616,1.55638,1.55616,1.55632,18400000.0
2007-03-15 20:52:00,1.5563,1.55639,1.55628,1.5563,23400000.0
2007-03-15 20:53:00,1.55607,1.55629,1.55607,1.55622,32600000.0
2007-03-15 20:54:00,1.55583,1.5563,1.55583,1.55625,51500000.0
2007-03-15 20:55:00,1.55634,1.55675,1.55628,1.55675,33700000.0
2007-03-15 20:56:00,1.55663,1.55699,1.55653,1.55699,26900000.0
2007-03-15 20:57:00,1.55702,1.55702,1.55682,1.55682,27000000.0
2007-03-15 20:58:00,1.55694,1.55718,1.55684,1.55716,61700001.0
2007-03-15 20:59:00,1.55702,1.55715,1.55694,1.55695,40400000.0
2007-03-15 21:00:00,1.55692,1.55713,1.55657,1.55693,30400000.0
2007-03-15 21:01:00,1.55695,1.55714,1.55657,1.55657,25600000.0
2007-03-15 21:02:00,1.55696,1.55714,1.55665,1.55714,39700000.0
2007-03-15 21:03:00,1.55711,1.55711,1.55676,1.55676,28000000.0
2007-03-15 21:04:00,1.55701,1.55701,1.55677,1.55696,20600000.0
2007-03-15 21:05:00,1.55679,1.55715,1.55675,1.55688,49700000.0
2007-03-15 21:06:00,1.55694,1.55694,1.55659,1.55689,34200000.0
2007-03-15 21:07:00,1.557,1.557,1.55678,1.5569,46200000.0
2007-03-15 21:08:00,1.55681,1.55684,1.5567,1.55679,34800000.0
2007-03-15 21:09:00,1.55681,1.55684,1.55665,1.55679,18000000.0
2007-03-15 21:10:00,1.55685,1.55693,1.55667,1.55674,42600000.0
2007-03-15 21:11:00,1.55668,1.55693,1.55646,1.55655,27000000.0
2007-03-15 21:12:00,1.55675,1.55698,1.55671,1.55685,32600000.0
2007-03-15 21:13:00,1.55683,1.55702,1.55683,1.5569,47500000.0
2007-03-15 21:14:00,1.55696,1.55714,1.55691,1.55693,60500001.0
2007-03-15 21:15:00,1.55681,1.55699,1.55681,1.55699,35400000.0
2007-03-15 21:16:00,1.55678,1.55721,1.55678,1.55707,29400000.0
2007-03-15 21:17:00,1.55678,1.55683,1.55645,1.55645,58900000.0
2007-03-15 21:18:00,1.55685,1.55685,1.55609,1.5566,41800001.0
2007-03-15 21:19:00,1.55686,1.55691,1.55667,1.55673,34800001.0
2007-03-15 21:20:00,1.55683,1.557,1.55677,1.55683,46600001.0
2007-03-15 21:21:00,1.55683,1.55707,1.55683,1.5569,42200000.0
2007-03-15 21:22:00,1.55636,1.55676,1.55636,1.55663,74700002.0
2007-03-15 21:23:00,1.55666,1.55667,1.55624,1.55624,67200000.0
2007-03-15 21:24:00,1.55653,1.55679,1.55643,1.55653,47400001.0
2007-03-15 21:25:00,1.55662,1.55685,1.55644,1.55644,42200000.0
2007-03-15 21:26:00,1.55686,1.55698,1.55676,1.55676,39800000.0
2007-03-15 21:27:00,1.55676,1.55688,1.55676,1.55681,25400000.0
2007-03-15 21:28:00,1.55679,1.55688,1.55679,1.55688,26000000.0
2007-03-15 21:29:00,1.55696,1.55696,1.55677,1.55678,47200000.0
2007-03-15 21:30:00,1.55679,1.55682,1.55665,1.55668,42400000.0
2007-03-15 21:31:00,1.55675,1.55687,1.55663,1.55682,25800000.0
2007-03-15 21:32:00,1.5568,1.55682,1.55671,1.55675,36400000.0
2007-03-15 21:33:00,1.55691,1.557,1.55671,1.55684,28000000.0
2007-03-15 21:34:00,1.55698,1.55698,1.55689,1.55697,42400000.0
2007-03-15 21:35:00,1.55682,1.55686,1.55655,1.55685,30200000.0
2007-03-15 21:36:00,1.557,1.557,1.55653,1.55667,42600000.0
2007-03-15 21:37:00,1.55672,1.5568,1.55668,1.55677,42000000.0
2007-03-15 21:38:00,1.55676,1.55676,1.55661,1.55673,37600000.0
2007-03-15 21:39:00,1.55648,1.55671,1.55648,1.55666,30800000.0
2007-03-15 21:40:00,1.55645,1.55663,1.55645,1.55662,25600000.0
2007-03-15 21:41:00,1.55661,1.55668,1.55644,1.5565,53100000.0
2007-03-15 21:42:00,1.55618,1.55619,1.5558,1.5558,29300000.0
2007-03-15 21:43:00,1.55606,1.55642,1.55593,1.55642,21000000.0
2007-03-15 21:44:00,1.55645,1.55653,1.55633,1.55636,27800000.0
2007-03-15 21:45:00,1.55649,1.55652,1.55638,1.55642,23400000.0
2007-03-15 21:46:00,1.5565,1.55666,1.55637,1.55646,33200000.0
2007-03-15 21:47:00,1.55642,1.55663,1.55642,1.55645,23600000.0
2007-03-15 21:48:00,1.55665,1.55665,1.55638,1.55651,36000000.0
2007-03-15 21:49:00,1.55663,1.5567,1.55652,1.55662,23800000.0
2007-03-15 21:50:00,1.55672,1.55685,1.55668,1.55673,42000000.0
2007-03-15 21:51:00,1.55666,1.55686,1.55663,1.55671,30400000.0
2007-03-15 21:52:00,1.55648,1.55664,1.55644,1.55663,30200000.0
2007-03-15 21:53:00,1.55671,1.55684,1.55664,1.55664,24800000.0
2007-03-15 21:54:00,1.55664,1.55693,1.55661,1.55688,63000000.0
2007-03-15 21:55:00,1.55693,1.55705,1.55683,1.55694,41400000.0
2007-03-15 21:56:00,1.55686,1.55707,1.55684,1.55696,44400000.0
2007-03-15 21:57:00,1.55692,1.55692,1.55645,1.55677,53300000.0
2007-03-15 21:58:00,1.55667,1.55677,1.55658,1.55661,34800000.0
2007-03-15 21:59:00,1.55652,1.55683,1.55645,1.55664,63800000.0
2007-03-15 22:00:00,1.55657,1.55661,1.55643,1.55643,39600000.0
2007-03-15 22:01:00,1.55628,1.55658,1.55628,1.55639,54000000.0
2007-03-15 22:02:00,1.55632,1.55632,1.55609,1.5561,35000000.0
2007-03-15 22:03:00,1.55629,1.55643,1.55608,1.55643,29200000.0
2007-03-15 22:04:00,1.55648,1.5566,1.55633,1.55636,42400000.0
2007-03-15 22:05:00,1.55653,1.55653,1.55616,1.55634,49400001.0
2007-03-15 22:06:00,1.55632,1.55641,1.55601,1.55626,33200000.0
2007-03-15 22:07:00,1.55625,1.55647,1.55625,1.55627,34400000.0
2007-03-15 22:08:00,1.55595,1.55639,1.55595,1.55639,44800000.0
2007-03-15 22:09:00,1.55628,1.55628,1.55595,1.55612,40000000.0
2007-03-15 22:10:00,1.55639,1.5565,1.5563,1.55649,45800000.0
2007-03-15 22:11:00,1.55641,1.55651,1.55626,1.55627,41500000.0
2007-03-15 22:12:00,1.55635,1.55643,1.55623,1.55623,49000000.0
2007-03-15 22:13:00,1.55633,1.55643,1.55633,1.55638,37400001.0
2007-03-15 22:14:00,1.55632,1.55657,1.55632,1.55632,33000000.0
2007-03-15 22:15:00,1.5564,1.55661,1.55635,1.55645,47000001.0
2007-03-15 22:16:00,1.55643,1.5565,1.55609,1.55609,36600000.0
2007-03-15 22:17:00,1.55635,1.55635,1.5561,1.55623,26200000.0
2007-03-15 22:18:00,1.55639,1.55639,1.55629,1.55629,25800000.0
2007-03-15 22:19:00,1.55626,1.55655,1.55626,1.55645,55600001.0
2007-03-15 22:20:00,1.55647,1.55662,1.55632,1.55646,56200000.0
2007-03-15 22:21:00,1.55618,1.55648,1.55608,1.55635,57700000.0
2007-03-15 22:22:00,1.55645,1.55646,1.55622,1.55642,42000000.0
2007-03-15 22:23:00,1.55658,1.5566,1.5564,1.5564,24800000.0
2007-03-15 22:24:00,1.55646,1.55665,1.55636,1.55665,35400000.0
2007-03-15 22:25:00,1.55665,1.55667,1.55637,1.55663,48300000.0
2007-03-15 22:26:00,1.55662,1.55715,1.55662,1.55715,28200000.0
2007-03-15 22:27:00,1.55691,1.55691,1.55624,1.55673,29600000.0
2007-03-15 22:28:00,1.55669,1.55692,1.55666,1.55681,37000000.0
2007-03-15 22:29:00,1.55683,1.55685,1.55659,1.55666,31500000.0
2007-03-15 22:30:00,1.55682,1.5569,1.55669,1.55687,43200000.0
2007-03-15 22:31:00,1.55713,1.55724,1.55656,1.55724,30400000.0
2007-03-15 22:32:00,1.55722,1.55749,1.55718,1.55749,49700001.0
2007-03-15 22:33:00,1.55742,1.55757,1.55742,1.55755,36800000.0
2007-03-15 22:34:00,1.55753,1.55763,1.55728,1.55743,73700000.0
2007-03-15 22:35:00,1.55762,1.55774,1.55751,1.55751,37000000.0
2007-03-15 22:36:00,1.5577,1.55778,1.5571,1.5571,39400000.0
2007-03-15 22:37:00,1.55763,1.55771,1.55751,1.55766,31200000.0
2007-03-15 22:38:00,1.55758,1.55774,1.55754,1.55768,32400000.0
2007-03-15 22:39:00,1.55766,1.55777,1.55751,1.55764,31800000.0
2007-03-15 22:40:00,1.5578,1.55811,1.55749,1.55749,38600000.0
2007-03-15 22:41:00,1.55765,1.55803,1.55765,1.55794,19800000.0
2007-03-15 22:42:00,1.55784,1.55784,1.55753,1.55766,35400000.0
2007-03-15 22:43:00,1.55769,1.55771,1.55742,1.55751,32600000.0
2007-03-15 22:44:00,1.55726,1.55734,1.557,1.55726,32600000.0
2007-03-15 22:45:00,1.55722,1.55733,1.55709,1.55733,20800000.0
2007-03-15 22:46:00,1.55737,1.55754,1.55733,1.55733,44000001.0
2007-03-15 22:47:00,1.55734,1.55776,1.55734,1.55776,53200000.0
2007-03-15 22:48:00,1.55763,1.55799,1.55763,1.55799,45000000.0
2007-03-15 22:49:00,1.55789,1.55806,1.55766,1.55791,28600000.0
2007-03-15 22:50:00,1.55793,1.55805,1.55783,1.55783,21200000.0
2007-03-15 22:51:00,1.55802,1.55807,1.55788,1.55798,33000000.0
2007-03-15 22:52:00,1.55797,1.55816,1.55783,1.55783,21800000.0
2007-03-15 22:53:00,1.55792,1.55811,1.55763,1.55811,40800000.0
2007-03-15 22:54:00,1.55794,1.55794,1.55761,1.55763,25100000.0
2007-03-15 22:55:00,1.55791,1.55812,1.55789,1.5579,38800000.0
2007-03-15 22:56:00,1.55796,1.55809,1.55789,1.55809,26200000.0
2007-03-15 22:57:00,1.55794,1.55794,1.55751,1.55751,42000000.0
2007-03-15 22:58:00,1.5579,1.55802,1.5579,1.55794,27000000.0
2007-03-15 22:59:00,1.55809,1.5581,1.55777,1.55797,65500001.0
2007-03-15 23:00:00,1.55791,1.55795,1.55772,1.55772,39800000.0
2007-03-15 23:01:00,1.55795,1.55806,1.55771,1.55792,39600000.0
2007-03-15 23:02:00,1.55785,1.55798,1.55785,1.55798,51800000.0
2007-03-15 23:03:00,1.5581,1.5581,1.55776,1.55776,36400000.0
2007-03-15 23:04:00,1.55773,1.55786,1.55754,1.55786,35300000.0
2007-03-15 23:05:00,1.55793,1.55814,1.55776,1.55785,30400000.0
2007-03-15 23:06:00,1.5577,1.55785,1.55735,1.55769,55400001.0
2007-03-15 23:07:00,1.55749,1.55778,1.55749,1.55766,34400000.0
2007-03-15 23:08:00,1.55771,1.55786,1.55753,1.55765,35200000.0
2007-03-15 23:09:00,1.55773,1.55788,1.55763,1.55763,31600000.0
2007-03-15 23:10:00,1.55754,1.5578,1.55742,1.55758,63900000.0
2007-03-15 23:11:00,1.55763,1.55775,1.55757,1.55774,61600000.0
2007-03-15 23:12:00,1.55788,1.55797,1.55774,1.55786,58000002.0
2007-03-15 23:13:00,1.55724,1.55794,1.55724,1.5577,31700000.0
2007-03-15 23:14:00,1.55771,1.55774,1.55756,1.55766,38200000.0
2007-03-15 23:15:00,1.55774,1.55777,1.5571,1.55766,32200000.0
2007-03-15 23:16:00,1.5578,1.55814,1.55772,1.55814,25400000.0
2007-03-15 23:17:00,1.55834,1.55834,1.55753,1.55758,49000001.0
2007-03-15 23:18:00,1.55765,1.55765,1.55729,1.55754,33400000.0
2007-03-15 23:19:00,1.55753,1.55773,1.55748,1.5576,37200000.0
2007-03-15 23:20:00,1.55757,1.55757,1.55696,1.55731,42200000.0
2007-03-15 23:21:00,1.55742,1.55777,1.55742,1.55754,28400000.0
2007-03-15 23:22:00,1.55782,1.55782,1.55728,1.55778,28200000.0
2007-03-15 23:23:00,1.55774,1.55793,1.55771,1.55793,37000000.0
2007-03-15 23:24:00,1.55777,1.55795,1.55771,1.55771,50700000.0
2007-03-15 23:25:00,1.55797,1.55805,1.55772,1.55772,37200000.0
2007-03-15 23:26:00,1.55786,1.55799,1.55772,1.55796,36500000.0
2007-03-15 23:27:00,1.55773,1.55791,1.55773,1.55774,45100001.0
2007-03-15 23:28:00,1.55767,1.55777,1.55744,1.55744,48000000.0
2007-03-15 23:29:00,1.55767,1.55794,1.55747,1.55769,49900000.0
2007-03-15 23:30:00,1.55735,1.55767,1.55735,1.55751,39800000.0
2007-03-15 23:31:00,1.55762,1.55764,1.55726,1.55764,32800000.0
2007-03-15 23:32:00,1.55737,1.55762,1.55737,1.55752,37800000.0
2007-03-15 23:33:00,1.55734,1.55749,1.55729,1.55737,30800000.0
2007-03-15 23:34:00,1.55733,1.55745,1.55633,1.55633,61000001.0
2007-03-15 23:35:00,1.5566,1.55695,1.5566,1.55672,26000000.0
2007-03-15 23:36:00,1.55671,1.55671,1.55638,1.55651,39900000.0
2007-03-15 23:37:00,1.55666,1.55666,1.55654,1.55658,32800000.0
2007-03-15 23:38:00,1.55657,1.55661,1.55642,1.55655,47200000.0
2007-03-15 23:39:00,1.55633,1.55655,1.55633,1.55653,34400000.0
2007-03-15 23:40:00,1.55687,1.55689,1.55661,1.55661,45000000.0
2007-03-15 23:41:00,1.55669,1.5567,1.55629,1.55629,47800000.0
2007-03-15 23:42:00,1.55682,1.55682,1.55659,1.55672,26000000.0
2007-03-15 23:43:00,1.55676,1.55683,1.55607,1.55646,40300000.0
2007-03-15 23:44:00,1.55662,1.55668,1.5565,1.55653,43200000.0
2007-03-15 23:45:00,1.55646,1.55699,1.55646,1.55699,40400000.0
2007-03-15 23:46:00,1.55724,1.55724,1.55687,1.55687,54100000.0
2007-03-15 23:47:00,1.55692,1.55714,1.55681,1.55709,38200000.0
2007-03-15 23:48:00,1.55705,1.5571,1.55684,1.55708,37200000.0
2007-03-15 23:49:00,1.55703,1.55703,1.55629,1.55683,19800000.0
2007-03-15 23:50:00,1.55697,1.55711,1.55677,1.55699,31100000.0
2007-03-15 23:51:00,1.55713,1.55713,1.55682,1.55697,72900000.0
2007-03-15 23:52:00,1.55695,1.55704,1.55671,1.55698,35400000.0
2007-03-15 23:53:00,1.55722,1.55722,1.55698,1.5572,29800000.0
2007-03-15 23:54:00,1.55681,1.55683,1.55616,1.55616,27000000.0
2007-03-15 23:55:00,1.55663,1.55688,1.55663,1.55688,47000000.0
2007-03-15 23:56:00,1.55704,1.5571,1.55682,1.55691,45300000.0
2007-03-15 23:57:00,1.55645,1.55653,1.5564,1.55653,27800000.0
2007-03-15 23:58:00,1.55694,1.55715,1.55667,1.5571,29600000.0
2007-03-15 23:59:00,1.55715,1.55737,1.55701,1.55708,43400000.0
2007-03-16 00:00:00,1.55723,1.55738,1.55712,1.55716,41400000.0
2007-03-16 00:01:00,1.55717,1.55727,1.55703,1.5572,50700000.0
2007-03-16 00:02:00,1.55725,1.55725,1.55669,1.55718,42000000.0
2007-03-16 00:03:00,1.55717,1.55723,1.55702,1.55705,39800000.0
2007-03-16 00:04:00,1.557,1.55714,1.557,1.5571,40400000.0
2007-03-16 00:05:00,1.55716,1.55716,1.55693,1.55693,34400000.0
2007-03-16 00:06:00,1.55686,1.55709,1.55683,1.55697,39400000.0
2007-03-16 00:07:00,1.55684,1.55704,1.55681,1.55692,47400000.0
2007-03-16 00:08:00,1.55713,1.55718,1.55695,1.55715,46500000.0
2007-03-16 00:09:00,1.557,1.55718,1.55685,1.557,59400001.0
2007-03-16 00:10:00,1.55711,1.55712,1.55697,1.55707,43100000.0
2007-03-16 00:11:00,1.55702,1.55709,1.55686,1.55709,36800000.0
2007-03-16 00:12:00,1.55708,1.55708,1.55667,1.55667,33000000.0
2007-03-16 00:13:00,1.55712,1.55712,1.5567,1.55694,23200000.0
2007-03-16 00:14:00,1.55678,1.55696,1.55665,1.55696,59100000.0
2007-03-16 00:15:00,1.55687,1.55702,1.55687,1.55687,32400000.0
2007-03-16 00:16:00,1.55656,1.55656,1.55628,1.55628,34400000.0
2007-03-16 00:17:00,1.55664,1.55689,1.55664,1.55689,47000001.0
2007-03-16 00:18:00,1.55699,1.55699,1.5567,1.55673,25600000.0
2007-03-16 00:19:00,1.55688,1.55695,1.5568,1.55695,38600000.0
2007-03-16 00:20:00,1.55697,1.55697,1.5566,1.5566,37100000.0
2007-03-16 00:21:00,1.55622,1.5563,1.5561,1.55623,25800000.0
2007-03-16 00:22:00,1.55685,1.55707,1.55685,1.55699,31700000.0
2007-03-16 00:23:00,1.55691,1.55703,1.55646,1.55686,43600000.0
2007-03-16 00:24:00,1.55697,1.55703,1.55681,1.55693,30400000.0
2007-03-16 00:25:00,1.55675,1.55698,1.55667,1.5568,53500000.0
2007-03-16 00:26:00,1.55687,1.55698,1.55673,1.55694,34800000.0
2007-03-16 00:27:00,1.55698,1.55698,1.55679,1.55682,34400000.0
2007-03-16 00:28:00,1.55696,1.55707,1.55679,1.55694,33600000.0
2007-03-16 00:29:00,1.55691,1.55701,1.55679,1.55686,30200000.0
2007-03-16 00:30:00,1.55664,1.55703,1.55664,1.55693,33100000.0
2007-03-16 00:31:00,1.55647,1.55652,1.55645,1.55652,27000000.0
2007-03-16 00:32:00,1.55681,1.55709,1.55681,1.55686,23600000.0
2007-03-16 00:33:00,1.55711,1.55711,1.55681,1.55701,21000000.0
2007-03-16 00:34:00,1.55693,1.55717,1.55685,1.55685,38600001.0
2007-03-16 00:35:00,1.55719,1.55719,1.557,1.55718,38800000.0
2007-03-16 00:36:00,1.55713,1.55713,1.55698,1.55706,24400000.0
2007-03-16 00:37:00,1.55708,1.55708,1.55686,1.55686,47000000.0
2007-03-16 00:38:00,1.5569,1.55703,1.55687,1.55693,33400000.0
2007-03-16 00:39:00,1.55703,1.55716,1.55683,1.55695,46500000.0
2007-03-16 00:40:00,1.55678,1.55678,1.55646,1.55673,24600000.0
2007-03-16 00:41:00,1.55716,1.55725,1.55694,1.55716,32600000.0
2007-03-16 00:42:00,1.55705,1.55721,1.55704,1.5571,29200000.0
2007-03-16 00:43:00,1.5569,1.55726,1.5567,1.55726,39600001.0
2007-03-16 00:44:00,1.5573,1.5573,1.55714,1.55725,31300000.0
2007-03-16 00:45:00,1.55724,1.5574,1.55717,1.55734,44600000.0
2007-03-16 00:46:00,1.55742,1.55744,1.55715,1.5572,42200000.0
2007-03-16 00:47:00,1.55708,1.55733,1.55708,1.55722,32600000.0
2007-03-16 00:48:00,1.5568,1.5572,1.5568,1.55711,23400000.0
2007-03-16 00:49:00,1.5573,1.55738,1.55709,1.55732,41400000.0
2007-03-16 00:50:00,1.55735,1.55753,1.55726,1.55743,36600000.0
2007-03-16 00:51:00,1.55738,1.55748,1.55723,1.55735,35100000.0
2007-03-16 00:52:00,1.55714,1.55738,1.5571,1.55738,32600000.0
2007-03-16 00:53:00,1.55707,1.55738,1.55703,1.55738,39600000.0
2007-03-16 00:54:00,1.55722,1.55771,1.55722,1.55753,42600000.0
2007-03-16 00:55:00,1.55755,1.55755,1.55718,1.55755,50200001.0
2007-03-16 00:56:00,1.55745,1.55745,1.55707,1.55715,37800000.0
2007-03-16 00:57:00,1.55723,1.55724,1.55704,1.55704,35600000.0
2007-03-16 00:58:00,1.55738,1.55762,1.55732,1.55762,40000000.0
2007-03-16 00:59:00,1.55777,1.55777,1.55753,1.55772,32600000.0
2007-03-16 01:00:00,1.55779,1.55794,1.55761,1.55761,21800000.0
2007-03-16 01:01:00,1.55756,1.55779,1.55752,1.55767,32800000.0
2007-03-16 01:02:00,1.55792,1.55796,1.5575,1.5575,34600000.0
2007-03-16 01:03:00,1.558,1.55808,1.55777,1.55795,33500000.0
2007-03-16 01:04:00,1.55797,1.55807,1.55796,1.55797,48200000.0
2007-03-16 01:05:00,1.55799,1.55806,1.55782,1.55796,27800000.0
2007-03-16 01:06:00,1.55803,1.55805,1.55781,1.55805,53800000.0
2007-03-16 01:07:00,1.55809,1.55827,1.55799,1.55817,27600000.0
2007-03-16 01:08:00,1.55824,1.55824,1.55784,1.55784,31800000.0
2007-03-16 01:09:00,1.55846,1.55862,1.55842,1.55846,23600000.0
2007-03-16 01:10:00,1.55821,1.55834,1.55795,1.55808,44100000.0
2007-03-16 01:11:00,1.55774,1.55802,1.55773,1.55802,27100000.0
2007-03-16 01:12:00,1.55793,1.55812,1.5577,1.55797,25600000.0
2007-03-16 01:13:00,1.55813,1.55829,1.55786,1.55829,37400000.0
2007-03-16 01:14:00,1.55776,1.55793,1.55766,1.55791,25400000.0
2007-03-16 01:15:00,1.55791,1.55801,1.55759,1.55801,30600000.0
2007-03-16 01:16:00,1.55801,1.55818,1.55791,1.55806,38800000.0
2007-03-16 01:17:00,1.55808,1.55808,1.55777,1.55796,25700000.0
2007-03-16 01:18:00,1.55792,1.5584,1.55782,1.5583,34900000.0
2007-03-16 01:19:00,1.55827,1.55864,1.55827,1.55864,43600000.0
2007-03-16 01:20:00,1.55891,1.56115,1.55891,1.56115,31800000.0
2007-03-16 01:21:00,1.56021,1.56082,1.56021,1.56055,43400000.0
2007-03-16 01:22:00,1.56047,1.56069,1.56034,1.56053,33200000.0
2007-03-16 01:23:00,1.56035,1.56055,1.56006,1.56006,29000000.0
2007-03-16 01:24:00,1.56022,1.56022,1.55994,1.56022,29300000.0
2007-03-16 01:25:00,1.56028,1.56115,1.56028,1.56096,43400000.0
2007-03-16 01:26:00,1.56093,1.56111,1.56091,1.56103,35200000.0
2007-03-16 01:27:00,1.56113,1.56122,1.56095,1.56122,29600000.0
2007-03-16 01:28:00,1.56113,1.56127,1.56091,1.56118,42200000.0
2007-03-16 01:29:00,1.56103,1.56103,1.56056,1.56056,27200000.0
2007-03-16 01:30:00,1.5605,1.5605,1.55978,1.56028,55200000.0
2007-03-16 01:31:00,1.56017,1.56082,1.56009,1.56082,37200000.0
2007-03-16 01:32:00,1.56099,1.56127,1.56098,1.56125,35000000.0
2007-03-16 01:33:00,1.56149,1.56159,1.5614,1.56159,21000000.0
2007-03-16 01:34:00,1.5615,1.5615,1.56107,1.56148,25300000.0
2007-03-16 01:35:00,1.56155,1.56178,1.56124,1.56124,37600000.0
2007-03-16 01:36:00,1.56161,1.56195,1.56157,1.56157,51800000.0
2007-03-16 01:37:00,1.56155,1.56165,1.56134,1.56163,36400000.0
2007-03-16 01:38:00,1.56164,1.56167,1.56128,1.56147,40200000.0
2007-03-16 01:39:00,1.56103,1.56103,1.56023,1.56064,41600000.0
2007-03-16 01:40:00,1.56048,1.56048,1.56033,1.56033,36400000.0
2007-03-16 01:41:00,1.5603,1.56063,1.56007,1.56058,47200000.0
2007-03-16 01:42:00,1.56055,1.56076,1.56033,1.56075,38300000.0
2007-03-16 01:43:00,1.56097,1.56106,1.56045,1.56104,21000000.0
2007-03-16 01:44:00,1.56107,1.56107,1.56066,1.56096,35400000.0
2007-03-16 01:45:00,1.56094,1.56104,1.56083,1.56095,52000001.0
2007-03-16 01:46:00,1.56085,1.56104,1.56066,1.56077,47000001.0
2007-03-16 01:47:00,1.56065,1.56071,1.56039,1.5604,35600000.0
2007-03-16 01:48:00,1.56042,1.56043,1.55998,1.55998,32800000.0
2007-03-16 01:49:00,1.56044,1.5606,1.56002,1.56048,30600000.0
2007-03-16 01:50:00,1.56055,1.56107,1.56031,1.56107,40900000.0
2007-03-16 01:51:00,1.56122,1.56127,1.56093,1.56093,29000000.0
2007-03-16 01:52:00,1.56115,1.56135,1.56113,1.56113,32800000.0
2007-03-16 01:53:00,1.56129,1.56129,1.56113,1.56114,50400000.0
2007-03-16 01:54:00,1.56117,1.5613,1.56117,1.56128,54400000.0
2007-03-16 01:55:00,1.56116,1.5613,1.56107,1.56108,38200000.0
2007-03-16 01:56:00,1.56124,1.56142,1.56117,1.56117,51500000.0
2007-03-16 01:57:00,1.56123,1.56145,1.56118,1.56127,43800000.0
2007-03-16 01:58:00,1.56134,1.56134,1.56084,1.56089,36600000.0
2007-03-16 01:59:00,1.56109,1.56118,1.56108,1.56118,40800000.0
2007-03-16 02:00:00,1.56078,1.5613,1.56078,1.5611,41000000.0
2007-03-16 02:01:00,1.56103,1.5612,1.56103,1.56103,60600001.0
2007-03-16 02:02:00,1.56103,1.56156,1.56103,1.56132,147700002.0
2007-03-16 02:03:00,1.56134,1.56147,1.56115,1.56123,68400000.0
2007-03-16 02:04:00,1.56122,1.56128,1.561,1.561,62100000.0
2007-03-16 02:05:00,1.56086,1.56097,1.56079,1.56095,54600000.0
2007-03-16 02:06:00,1.56112,1.56118,1.56075,1.56118,81600001.0
2007-03-16 02:07:00,1.56111,1.56161,1.56076,1.56145,210000000.0
2007-03-16 02:08:00,1.56142,1.56146,1.56132,1.56142,60800000.0
2007-03-16 02:09:00,1.56153,1.5618,1.5614,1.56173,171000000.0
2007-03-16 02:10:00,1.56167,1.56207,1.5615,1.56156,150200000.0
2007-03-16 02:11:00,1.56153,1.56165,1.56153,1.56165,44400000.0
2007-03-16 02:12:00,1.56165,1.56199,1.56162,1.56192,58200000.0
2007-03-16 02:13:00,1.5619,1.56205,1.56189,1.56204,47100000.0
2007-03-16 02:14:00,1.56226,1.56249,1.56193,1.56217,143900000.0
2007-03-16 02:15:00,1.56204,1.5621,1.56181,1.56201,192100000.0
2007-03-16 02:16:00,1.56221,1.56226,1.56191,1.56203,44600000.0
2007-03-16 02:17:00,1.56151,1.56174,1.56104,1.56138,204600000.0
2007-03-16 02:18:00,1.56157,1.56157,1.56077,1.56107,36200000.0
2007-03-16 02:19:00,1.56107,1.56167,1.56107,1.56161,49400000.0
2007-03-16 02:20:00,1.56193,1.56208,1.56173,1.56176,45700000.0
2007-03-16 02:21:00,1.56145,1.56154,1.56126,1.56154,43600000.0
2007-03-16 02:22:00,1.56114,1.5612,1.56101,1.56108,20800000.0
2007-03-16 02:23:00,1.56145,1.56154,1.56134,1.56134,41500000.0
2007-03-16 02:24:00,1.56108,1.56122,1.56094,1.56104,47000000.0
2007-03-16 02:25:00,1.56083,1.56098,1.56068,1.56088,114900000.0
2007-03-16 02:26:00,1.56076,1.56127,1.56068,1.56121,72600000.0
2007-03-16 02:27:00,1.56115,1.56118,1.56089,1.561,42400000.0
2007-03-16 02:28:00,1.56099,1.56111,1.56093,1.56104,42400000.0
2007-03-16 02:29:00,1.56125,1.56125,1.5609,1.56112,42900000.0
2007-03-16 02:30:00,1.56131,1.56142,1.56118,1.56136,35000000.0
2007-03-16 02:31:00,1.56112,1.5612,1.56098,1.56098,83000001.0
2007-03-16 02:32:00,1.56128,1.56141,1.56114,1.56121,36400000.0
2007-03-16 02:33:00,1.56094,1.56102,1.56071,1.56071,215400002.0
2007-03-16 02:34:00,1.56095,1.56118,1.56085,1.56115,32400000.0
2007-03-16 02:35:00,1.56115,1.56132,1.56063,1.56096,95100000.0
2007-03-16 02:36:00,1.5609,1.56117,1.56085,1.56116,20800000.0
2007-03-16 02:37:00,1.56081,1.56102,1.56076,1.56092,121900002.0
2007-03-16 02:38:00,1.56115,1.56121,1.56109,1.56121,40700000.0
2007-03-16 02:39:00,1.56127,1.56127,1.56111,1.56124,48200000.0
2007-03-16 02:40:00,1.56136,1.56152,1.56131,1.56134,49300000.0
2007-03-16 02:41:00,1.56137,1.56151,1.56137,1.56142,24000000.0
2007-03-16 02:42:00,1.56161,1.56161,1.56148,1.56148,34000000.0
2007-03-16 02:43:00,1.56156,1.56166,1.5615,1.56166,33000000.0
2007-03-16 02:44:00,1.56179,1.56209,1.56178,1.56209,42800000.0
2007-03-16 02:45:00,1.56165,1.56187,1.56165,1.56185,43400000.0
2007-03-16 02:46:00,1.56171,1.56171,1.56142,1.56147,179600001.0
2007-03-16 02:47:00,1.56197,1.56226,1.56162,1.56212,222400001.0
2007-03-16 02:48:00,1.56216,1.56216,1.56188,1.56195,101700000.0
2007-03-16 02:49:00,1.5618,1.56223,1.56169,1.56175,75000001.0
2007-03-16 02:50:00,1.56194,1.56212,1.56168,1.56211,95200000.0
2007-03-16 02:51:00,1.56167,1.5618,1.56148,1.56161,75400000.0
2007-03-16 02:52:00,1.56205,1.56214,1.56186,1.56206,33000000.0
2007-03-16 02:53:00,1.56229,1.56235,1.56187,1.56235,38800001.0
2007-03-16 02:54:00,1.56274,1.56343,1.56274,1.56336,41000000.0
2007-03-16 02:55:00,1.5632,1.5632,1.56259,1.56266,27200000.0
2007-03-16 02:56:00,1.56266,1.56289,1.56258,1.56258,80400000.0
2007-03-16 02:57:00,1.56263,1.56301,1.56263,1.56299,26600000.0
2007-03-16 02:58:00,1.563,1.56317,1.563,1.5631,57300000.0
2007-03-16 02:59:00,1.563,1.56302,1.56264,1.56266,79800001.0
2007-03-16 03:00:00,1.56263,1.56263,1.56235,1.56255,154200001.0
2007-03-16 03:01:00,1.56254,1.5626,1.56211,1.56255,37200000.0
2007-03-16 03:02:00,1.56261,1.56261,1.56247,1.56254,37900000.0
2007-03-16 03:03:00,1.56252,1.56255,1.56242,1.56255,68800001.0
2007-03-16 03:04:00,1.56268,1.56322,1.56267,1.56268,54800000.0
2007-03-16 03:05:00,1.5628,1.56299,1.56274,1.56293,51900000.0
2007-03-16 03:06:00,1.56292,1.56292,1.56275,1.5629,49800000.0
2007-03-16 03:07:00,1.56293,1.56329,1.56275,1.56329,113700000.0
2007-03-16 03:08:00,1.5632,1.5632,1.5622,1.56243,60600001.0
2007-03-16 03:09:00,1.56278,1.56289,1.56247,1.56289,23400000.0
2007-03-16 03:10:00,1.56242,1.56308,1.56242,1.56308,30400000.0
2007-03-16 03:11:00,1.56278,1.56294,1.56271,1.56291,35400000.0
2007-03-16 03:12:00,1.56321,1.56352,1.56292,1.56328,34800000.0
2007-03-16 03:13:00,1.56312,1.56353,1.56307,1.56353,78900001.0
2007-03-16 03:14:00,1.56351,1.5637,1.56326,1.5637,44600000.0
2007-03-16 03:15:00,1.56334,1.56372,1.56334,1.5637,45200000.0
2007-03-16 03:16:00,1.56365,1.56372,1.56335,1.56369,36400000.0
2007-03-16 03:17:00,1.56361,1.56361,1.56289,1.5634,41000000.0
2007-03-16 03:18:00,1.56335,1.56336,1.56293,1.56319,30400000.0
2007-03-16 03:19:00,1.56305,1.56307,1.56279,1.5629,30600000.0
2007-03-16 03:20:00,1.56266,1.56301,1.56255,1.56295,36600000.0
2007-03-16 03:21:00,1.5623,1.56243,1.56229,1.56229,23800000.0
2007-03-16 03:22:00,1.56236,1.5624,1.56226,1.56235,61800000.0
2007-03-16 03:23:00,1.56216,1.56216,1.56182,1.56183,76400000.0
2007-03-16 03:24:00,1.56183,1.56194,1.56163,1.56194,70200000.0
2007-03-16 03:25:00,1.56253,1.56253,1.56207,1.56207,17600000.0
2007-03-16 03:26:00,1.56194,1.56208,1.56181,1.56203,146400000.0
2007-03-16 03:27:00,1.5621,1.5621,1.56191,1.56199,100500000.0
2007-03-16 03:28:00,1.56196,1.56206,1.56192,1.56192,53100000.0
2007-03-16 03:29:00,1.56188,1.56188,1.56172,1.56186,49700000.0
2007-03-16 03:30:00,1.56187,1.56189,1.56164,1.56189,79800000.0
2007-03-16 03:31:00,1.56194,1.56241,1.56188,1.56241,29200000.0
2007-03-16 03:32:00,1.56224,1.56246,1.56206,1.56206,31400000.0
2007-03-16 03:33:00,1.56196,1.56212,1.56196,1.56203,36400000.0
2007-03-16 03:34:00,1.56216,1.5623,1.56185,1.56197,36100000.0
2007-03-16 03:35:00,1.56223,1.56231,1.56201,1.56215,72200000.0
2007-03-16 03:36:00,1.5623,1.56295,1.56219,1.56289,48000000.0
2007-03-16 03:37:00,1.56262,1.56273,1.56228,1.56273,41800000.0
2007-03-16 03:38:00,1.56292,1.56316,1.56283,1.56316,58600000.0
2007-03-16 03:39:00,1.56289,1.56299,1.56281,1.56281,65700000.0
2007-03-16 03:40:00,1.56276,1.56321,1.56275,1.56311,129200000.0
2007-03-16 03:41:00,1.56309,1.56324,1.56299,1.56299,68200000.0
2007-03-16 03:42:00,1.56296,1.56308,1.56289,1.56292,76600000.0
2007-03-16 03:43:00,1.56276,1.56284,1.56273,1.56282,31400000.0
2007-03-16 03:44:00,1.56252,1.56272,1.56241,1.56272,44000000.0
2007-03-16 03:45:00,1.56276,1.56315,1.56267,1.56315,40000000.0
2007-03-16 03:46:00,1.56281,1.56296,1.56275,1.56275,69800002.0
2007-03-16 03:47:00,1.56273,1.56277,1.56262,1.56262,33400000.0
2007-03-16 03:48:00,1.56294,1.5631,1.56281,1.56302,35200000.0
2007-03-16 03:49:00,1.56315,1.56315,1.56285,1.56285,47200000.0
2007-03-16 03:50:00,1.56317,1.5633,1.56299,1.56301,113400000.0
2007-03-16 03:51:00,1.56305,1.56305,1.56268,1.56268,51700000.0
2007-03-16 03:52:00,1.56265,1.56265,1.56226,1.56228,95800000.0
2007-03-16 03:53:00,1.56212,1.56241,1.56212,1.56235,63600000.0
2007-03-16 03:54:00,1.56244,1.56303,1.56244,1.56272,30200000.0
2007-03-16 03:55:00,1.56304,1.56308,1.56275,1.56308,30400000.0
2007-03-16 03:56:00,1.56302,1.56316,1.56295,1.56295,18400000.0
2007-03-16 03:57:00,1.56233,1.56262,1.56233,1.56262,151800001.0
2007-03-16 03:58:00,1.56262,1.56347,1.56255,1.56257,233500000.0
2007-03-16 03:59:00,1.56335,1.56347,1.56278,1.56321,138600000.0
2007-03-16 04:00:00,1.56332,1.56363,1.56319,1.56352,73800000.0
2007-03-16 04:01:00,1.56344,1.56359,1.56315,1.5635,116400000.0
2007-03-16 04:02:00,1.56374,1.56413,1.56362,1.56386,102900000.0
2007-03-16 04:03:00,1.56386,1.56406,1.5637,1.56406,96300000.0
2007-03-16 04:04:00,1.5638,1.56383,1.56354,1.56371,133300001.0
2007-03-16 04:05:00,1.56351,1.5642,1.56349,1.5642,192200000.0
2007-03-16 04:06:00,1.56376,1.56421,1.56358,1.56358,95600000.0
2007-03-16 04:07:00,1.56355,1.5636,1.56332,1.56332,150100001.0
2007-03-16 04:08:00,1.56359,1.56373,1.5632,1.56368,37800000.0
2007-03-16 04:09:00,1.56378,1.56378,1.56349,1.56368,35900000.0
2007-03-16 04:10:00,1.56355,1.56355,1.56323,1.5634,116000000.0
2007-03-16 04:11:00,1.56347,1.56369,1.56318,1.56325,47100000.0
2007-03-16 04:12:00,1.56311,1.56317,1.56299,1.56315,99300002.0
2007-03-16 04:13:00,1.56314,1.56334,1.56303,1.56311,85900000.0
2007-03-16 04:14:00,1.56309,1.56353,1.56309,1.5635,96300000.0
2007-03-16 04:15:00,1.56367,1.56384,1.5633,1.56348,79800000.0
2007-03-16 04:16:00,1.56326,1.56335,1.56305,1.56307,81600000.0
2007-03-16 04:17:00,1.56304,1.56304,1.56265,1.56268,58600000.0
2007-03-16 04:18:00,1.5626,1.56272,1.56229,1.56242,99700000.0
2007-03-16 04:19:00,1.56241,1.56241,1.56201,1.56225,68200000.0
2007-03-16 04:20:00,1.5622,1.56246,1.5622,1.56228,173800000.0
2007-03-16 04:21:00,1.56231,1.56252,1.56231,1.56243,46200000.0
2007-03-16 04:22:00,1.56247,1.5633,1.56247,1.56313,45200000.0
2007-03-16 04:23:00,1.56261,1.56261,1.56253,1.56255,40800000.0
2007-03-16 04:24:00,1.56251,1.56254,1.56211,1.56213,157700000.0
2007-03-16 04:25:00,1.56209,1.56274,1.56209,1.56219,236100000.0
2007-03-16 04:26:00,1.56209,1.56212,1.56182,1.56193,125100001.0
2007-03-16 04:27:00,1.56201,1.56215,1.56187,1.56187,51400000.0
2007-03-16 04:28:00,1.56198,1.56211,1.56198,1.56201,60300000.0
2007-03-16 04:29:00,1.56181,1.56227,1.56174,1.56223,101300000.0
2007-03-16 04:30:00,1.56217,1.56263,1.56216,1.56231,74600000.0
2007-03-16 04:31:00,1.56229,1.56265,1.56229,1.56265,23000000.0
2007-03-16 04:32:00,1.56285,1.56285,1.56275,1.56276,25800000.0
2007-03-16 04:33:00,1.5625,1.5625,1.56217,1.56226,29200000.0
2007-03-16 04:34:00,1.56219,1.56222,1.56206,1.56217,40000000.0
2007-03-16 04:35:00,1.56193,1.56202,1.56189,1.5619,40800000.0
2007-03-16 04:36:00,1.56207,1.56213,1.5614,1.56204,148700000.0
2007-03-16 04:37:00,1.56202,1.56229,1.56178,1.56203,133300000.0
2007-03-16 04:38:00,1.56211,1.56219,1.56204,1.56214,41800000.0
2007-03-16 04:39:00,1.56224,1.56238,1.56218,1.56218,85000000.0
2007-03-16 04:40:00,1.5621,1.56237,1.5621,1.56237,22800000.0
2007-03-16 04:41:00,1.56217,1.56249,1.56217,1.56226,70700000.0
2007-03-16 04:42:00,1.56204,1.56224,1.56203,1.56221,81200000.0
2007-03-16 04:43:00,1.56203,1.56203,1.56179,1.56179,78000000.0
2007-03-16 04:44:00,1.56185,1.56227,1.56185,1.56219,36800000.0
2007-03-16 04:45:00,1.56217,1.56225,1.56191,1.56204,46200001.0
2007-03-16 04:46:00,1.56183,1.5619,1.56176,1.56176,40000000.0
2007-03-16 04:47:00,1.56177,1.56215,1.56177,1.56213,86000000.0
2007-03-16 04:48:00,1.56198,1.56223,1.56198,1.56218,45800000.0
2007-03-16 04:49:00,1.56208,1.56218,1.56178,1.56178,66400000.0
2007-03-16 04:50:00,1.56207,1.56207,1.56173,1.56184,41200000.0
2007-03-16 04:51:00,1.56167,1.56171,1.56166,1.56166,30700000.0
2007-03-16 04:52:00,1.56161,1.56216,1.56157,1.56206,33800000.0
2007-03-16 04:53:00,1.56203,1.56228,1.56193,1.56203,43000001.0
2007-03-16 04:54:00,1.56177,1.562,1.56177,1.56181,45400000.0
2007-03-16 04:55:00,1.56207,1.56226,1.56175,1.56226,30600000.0
2007-03-16 04:56:00,1.56217,1.56245,1.56217,1.56245,26800000.0
2007-03-16 04:57:00,1.5623,1.56261,1.56217,1.56217,37900000.0
2007-03-16 04:58:00,1.56211,1.56259,1.56209,1.5624,32400000.0
2007-03-16 04:59:00,1.56213,1.56236,1.56205,1.56212,113600000.0
2007-03-16 05:00:00,1.56262,1.56289,1.56262,1.56278,40200001.0
2007-03-16 05:01:00,1.56262,1.56278,1.56252,1.56278,32700000.0
2007-03-16 05:02:00,1.56271,1.56289,1.56259,1.56289,43100001.0
2007-03-16 05:03:00,1.5627,1.56287,1.56255,1.56263,130800000.0
2007-03-16 05:04:00,1.56267,1.56274,1.56263,1.56274,232600001.0
2007-03-16 05:05:00,1.56271,1.56283,1.56266,1.56282,207200001.0
2007-03-16 05:06:00,1.56274,1.56283,1.56262,1.56279,150500000.0
2007-03-16 05:07:00,1.56266,1.56296,1.56243,1.56243,253700000.0
2007-03-16 05:08:00,1.5629,1.56317,1.56287,1.5629,284100000.0
2007-03-16 05:09:00,1.56278,1.56314,1.56264,1.56272,167600000.0
2007-03-16 05:10:00,1.56274,1.56286,1.56267,1.56286,223600000.0
2007-03-16 05:11:00,1.56276,1.56285,1.56267,1.56271,117000000.0
2007-03-16 05:12:00,1.56269,1.56276,1.5626,1.5626,116300000.0
2007-03-16 05:13:00,1.56269,1.56299,1.56269,1.56288,179300001.0
2007-03-16 05:14:00,1.56283,1.56284,1.56267,1.56279,192800000.0
2007-03-16 05:15:00,1.56295,1.56306,1.56286,1.56301,40700000.0
2007-03-16 05:16:00,1.56251,1.56276,1.5625,1.56276,192500000.0
2007-03-16 05:17:00,1.5629,1.56294,1.56251,1.56294,157300000.0
2007-03-16 05:18:00,1.563,1.563,1.56261,1.56287,235200001.0
2007-03-16 05:19:00,1.56266,1.56304,1.56258,1.56263,290200001.0
2007-03-16 05:20:00,1.56262,1.56271,1.56239,1.56253,253100000.0
2007-03-16 05:21:00,1.56247,1.56278,1.56237,1.56262,287400001.0
2007-03-16 05:22:00,1.56253,1.56268,1.56247,1.56257,236000000.0
2007-03-16 05:23:00,1.56257,1.56293,1.56257,1.56268,136400000.0
2007-03-16 05:24:00,1.56255,1.56284,1.56255,1.56267,151300000.0
2007-03-16 05:25:00,1.56294,1.56322,1.56282,1.5629,236400000.0
2007-03-16 05:26:00,1.56298,1.56317,1.56298,1.56317,90200000.0
2007-03-16 05:27:00,1.56335,1.56352,1.56292,1.56338,160500000.0
2007-03-16 05:28:00,1.56336,1.56342,1.56298,1.56335,226200000.0
2007-03-16 05:29:00,1.56331,1.56338,1.56301,1.56315,275400000.0
2007-03-16 05:30:00,1.56329,1.56351,1.56313,1.56324,201700001.0
2007-03-16 05:31:00,1.5634,1.56395,1.5634,1.56351,76900000.0
2007-03-16 05:32:00,1.56371,1.56381,1.56359,1.5636,170300000.0
2007-03-16 05:33:00,1.56352,1.56352,1.56337,1.56342,168500000.0
2007-03-16 05:34:00,1.56331,1.56354,1.5631,1.5632,241500001.0
2007-03-16 05:35:00,1.56343,1.56349,1.56333,1.56349,25800000.0
2007-03-16 05:36:00,1.56327,1.56343,1.56322,1.56332,199000001.0
2007-03-16 05:37:00,1.5633,1.5634,1.56324,1.56326,191000001.0
2007-03-16 05:38:00,1.56329,1.5635,1.56322,1.56348,142600000.0
2007-03-16 05:39:00,1.56348,1.5637,1.56333,1.56363,150700000.0
2007-03-16 05:40:00,1.56346,1.56377,1.56337,1.56363,208600001.0
2007-03-16 05:41:00,1.56357,1.56377,1.56345,1.5636,155000000.0
2007-03-16 05:42:00,1.56368,1.56371,1.56352,1.56359,214800000.0
2007-03-16 05:43:00,1.56358,1.56374,1.56358,1.56358,90200000.0
2007-03-16 05:44:00,1.56369,1.56385,1.5635,1.56357,119700000.0
2007-03-16 05:45:00,1.56365,1.56388,1.56358,1.56365,143100000.0
2007-03-16 05:46:00,1.56359,1.56383,1.56353,1.56358,170300001.0
2007-03-16 05:47:00,1.56359,1.56372,1.5634,1.56372,225300000.0
2007-03-16 05:48:00,1.56363,1.56387,1.56347,1.56351,290500000.0
2007-03-16 05:49:00,1.56325,1.56325,1.56258,1.56271,187100000.0
2007-03-16 05:50:00,1.56275,1.56327,1.56275,1.56284,249100000.0
2007-03-16 05:51:00,1.56295,1.56295,1.56268,1.56275,175100000.0
2007-03-16 05:52:00,1.56281,1.56299,1.56275,1.56299,154700000.0
2007-03-16 05:53:00,1.56307,1.56325,1.56263,1.56269,102200000.0
2007-03-16 05:54:00,1.56286,1.5631,1.56275,1.5631,178200000.0
2007-03-16 05:55:00,1.56299,1.56305,1.56269,1.56281,256400002.0
2007-03-16 05:56:00,1.56284,1.56308,1.56275,1.56286,115500000.0
2007-03-16 05:57:00,1.56291,1.56303,1.5629,1.56299,200800000.0
2007-03-16 05:58:00,1.56291,1.56295,1.56272,1.56272,132200000.0
2007-03-16 05:59:00,1.56287,1.56287,1.56271,1.56275,84100000.0
2007-03-16 06:00:00,1.56274,1.56274,1.56258,1.56259,233300000.0
2007-03-16 06:01:00,1.56264,1.56278,1.5626,1.56266,138800000.0
2007-03-16 06:02:00,1.56267,1.56284,1.56264,1.56271,250700000.0
2007-03-16 06:03:00,1.56279,1.56289,1.56269,1.56284,43600000.0
2007-03-16 06:04:00,1.56268,1.56278,1.56267,1.56268,140100000.0
2007-03-16 06:05:00,1.56264,1.56272,1.56248,1.56258,435200001.0
2007-03-16 06:06:00,1.56263,1.56276,1.56262,1.56275,78600000.0
2007-03-16 06:07:00,1.56276,1.56276,1.56236,1.56247,335100002.0
2007-03-16 06:08:00,1.5622,1.56247,1.56208,1.5623,546300004.0
2007-03-16 06:09:00,1.56223,1.56267,1.5622,1.56249,394000000.0
2007-03-16 06:10:00,1.56268,1.56283,1.56259,1.5626,312600001.0
2007-03-16 06:11:00,1.5626,1.56267,1.56246,1.56259,348400000.0
2007-03-16 06:12:00,1.56255,1.56283,1.56248,1.56283,247700001.0
2007-03-16 06:13:00,1.56272,1.56319,1.56272,1.56289,322200001.0
2007-03-16 06:14:00,1.56302,1.56302,1.56258,1.56261,390700001.0
2007-03-16 06:15:00,1.5626,1.5626,1.56237,1.56246,161300000.0
2007-03-16 06:16:00,1.56233,1.56244,1.56221,1.56239,181700000.0
2007-03-16 06:17:00,1.562,1.56218,1.56196,1.56196,170800000.0
2007-03-16 06:18:00,1.56202,1.56231,1.56202,1.5622,247300000.0
2007-03-16 06:19:00,1.56216,1.5623,1.5621,1.56219,180900000.0
2007-03-16 06:20:00,1.56204,1.5623,1.56202,1.56207,328800002.0
2007-03-16 06:21:00,1.56213,1.56228,1.562,1.56212,226500000.0
2007-03-16 06:22:00,1.56197,1.56226,1.56197,1.56203,264300000.0
2007-03-16 06:23:00,1.56195,1.56225,1.56195,1.56223,327100002.0
2007-03-16 06:24:00,1.56221,1.5624,1.56211,1.5622,381100003.0
2007-03-16 06:25:00,1.56211,1.56219,1.56205,1.56214,217300000.0
2007-03-16 06:26:00,1.56199,1.56208,1.56189,1.56194,328300000.0
2007-03-16 06:27:00,1.5617,1.56182,1.56164,1.56176,352300001.0
2007-03-16 06:28:00,1.56177,1.56189,1.56165,1.56178,332200000.0
2007-03-16 06:29:00,1.56183,1.5619,1.56146,1.56146,92500000.0
2007-03-16 06:30:00,1.56138,1.56165,1.56133,1.56145,270800000.0
2007-03-16 06:31:00,1.56157,1.56164,1.56144,1.56156,116400000.0
2007-03-16 06:32:00,1.56156,1.56162,1.56154,1.56156,161300000.0
2007-03-16 06:33:00,1.56157,1.56178,1.56152,1.56159,302000000.0
2007-03-16 06:34:00,1.5617,1.56181,1.56158,1.56167,198900001.0
2007-03-16 06:35:00,1.56146,1.56159,1.56121,1.56121,151500000.0
2007-03-16 06:36:00,1.56108,1.56108,1.56084,1.56084,90500000.0
2007-03-16 06:37:00,1.56076,1.56113,1.56076,1.56095,225200000.0
2007-03-16 06:38:00,1.56103,1.56145,1.56103,1.56126,127600000.0
2007-03-16 06:39:00,1.56147,1.56147,1.56119,1.56121,30000000.0
2007-03-16 06:40:00,1.5612,1.56126,1.56108,1.56111,141300000.0
2007-03-16 06:41:00,1.56115,1.56128,1.5611,1.56123,186700000.0
2007-03-16 06:42:00,1.56126,1.56129,1.56106,1.56116,245200001.0
2007-03-16 06:43:00,1.56119,1.56124,1.56111,1.56119,185900000.0
2007-03-16 06:44:00,1.56119,1.56132,1.56112,1.56122,300700001.0
2007-03-16 06:45:00,1.56124,1.56125,1.56105,1.56111,212300001.0
2007-03-16 06:46:00,1.56102,1.56109,1.56095,1.56102,205300000.0
2007-03-16 06:47:00,1.56111,1.56129,1.56106,1.56129,261300001.0
2007-03-16 06:48:00,1.5612,1.56147,1.56118,1.5614,34800000.0
2007-03-16 06:49:00,1.56079,1.56111,1.56071,1.56088,264100001.0
2007-03-16 06:50:00,1.56156,1.56166,1.56147,1.5615,48200000.0
2007-03-16 06:51:00,1.56171,1.56171,1.56126,1.56155,30400000.0
2007-03-16 06:52:00,1.56132,1.5616,1.56132,1.56145,218900000.0
2007-03-16 06:53:00,1.56149,1.56176,1.56149,1.56156,252900000.0
2007-03-16 06:54:00,1.56157,1.5619,1.56148,1.56156,420000003.0
2007-03-16 06:55:00,1.56154,1.56165,1.56141,1.56155,367300000.0
2007-03-16 06:56:00,1.56175,1.56181,1.56172,1.56172,20800000.0
2007-03-16 06:57:00,1.56177,1.56182,1.56174,1.56175,85100000.0
2007-03-16 06:58:00,1.56167,1.56175,1.56155,1.5617,182300000.0
2007-03-16 06:59:00,1.56173,1.56197,1.56159,1.56162,316500001.0
2007-03-16 07:00:00,1.56205,1.56214,1.56198,1.56198,123100000.0
2007-03-16 07:01:00,1.56193,1.56205,1.56182,1.56195,297400001.0
2007-03-16 07:02:00,1.56193,1.56211,1.56185,1.56196,441000001.0
2007-03-16 07:03:00,1.56196,1.56216,1.56194,1.56209,146000001.0
2007-03-16 07:04:00,1.56225,1.56243,1.56212,1.5623,344800000.0
2007-03-16 07:05:00,1.56241,1.56241,1.56216,1.56227,115000000.0
2007-03-16 07:06:00,1.56222,1.56238,1.56204,1.56221,177800000.0
2007-03-16 07:07:00,1.56228,1.56231,1.56211,1.56224,190000000.0
2007-03-16 07:08:00,1.56211,1.56222,1.56192,1.56196,283800000.0
2007-03-16 07:09:00,1.56201,1.56204,1.56189,1.56189,202700000.0
2007-03-16 07:10:00,1.56199,1.56201,1.56177,1.56185,465400002.0
2007-03-16 07:11:00,1.5619,1.56205,1.56189,1.56201,380100000.0
2007-03-16 07:12:00,1.56201,1.5622,1.56197,1.56207,307400003.0
2007-03-16 07:13:00,1.56208,1.56214,1.56188,1.56189,291200001.0
2007-03-16 07:14:00,1.56178,1.56185,1.5617,1.56175,547600003.0
2007-03-16 07:15:00,1.5619,1.56195,1.56153,1.56195,264100000.0
2007-03-16 07:16:00,1.56178,1.56185,1.56166,1.56175,195400000.0
2007-03-16 07:17:00,1.56172,1.56181,1.56159,1.56163,273000002.0
2007-03-16 07:18:00,1.5616,1.56183,1.56151,1.56175,436000000.0
2007-03-16 07:19:00,1.56167,1.56187,1.56153,1.56168,321600000.0
2007-03-16 07:20:00,1.56181,1.56181,1.56157,1.5617,471000001.0
2007-03-16 07:21:00,1.56157,1.5617,1.56146,1.56154,275400000.0
2007-03-16 07:22:00,1.56168,1.56182,1.56162,1.56178,318300001.0
2007-03-16 07:23:00,1.56183,1.56201,1.56171,1.56186,433600000.0
2007-03-16 07:24:00,1.56171,1.56189,1.56166,1.56178,268300000.0
2007-03-16 07:25:00,1.56177,1.56189,1.56165,1.56186,372600000.0
2007-03-16 07:26:00,1.56165,1.56177,1.56147,1.56177,265100000.0
2007-03-16 07:27:00,1.56175,1.56189,1.56159,1.56175,153500000.0
2007-03-16 07:28:00,1.56171,1.56173,1.56161,1.56166,229800000.0
2007-03-16 07:29:00,1.56153,1.56153,1.56126,1.56131,215500001.0
2007-03-16 07:30:00,1.56138,1.56154,1.56129,1.56136,524800002.0
2007-03-16 07:31:00,1.56141,1.56158,1.5614,1.56146,244400001.0
2007-03-16 07:32:00,1.5615,1.56165,1.56138,1.56154,475800000.0
2007-03-16 07:33:00,1.56148,1.56161,1.56135,1.56139,391100000.0
2007-03-16 07:34:00,1.56154,1.56164,1.56146,1.56156,294500001.0
2007-03-16 07:35:00,1.56156,1.56171,1.56153,1.56153,245700000.0
2007-03-16 07:36:00,1.5615,1.56178,1.56144,1.56164,325900000.0
2007-03-16 07:37:00,1.56163,1.56166,1.56136,1.56143,243700000.0
2007-03-16 07:38:00,1.56128,1.56146,1.56128,1.56141,30800000.0
2007-03-16 07:39:00,1.56143,1.56153,1.56133,1.56153,451800001.0
2007-03-16 07:40:00,1.56148,1.5616,1.56135,1.56143,325100000.0
2007-03-16 07:41:00,1.56141,1.56163,1.56134,1.56146,642100002.0
2007-03-16 07:42:00,1.56143,1.56148,1.56129,1.56139,305200000.0
2007-03-16 07:43:00,1.56132,1.56147,1.5612,1.56129,237400002.0
2007-03-16 07:44:00,1.56138,1.56143,1.56125,1.56131,467400001.0
2007-03-16 07:45:00,1.56131,1.56134,1.56111,1.56113,383200001.0
2007-03-16 07:46:00,1.5612,1.5615,1.56115,1.56133,434400000.0
2007-03-16 07:47:00,1.56142,1.56178,1.56123,1.56133,662700000.0
2007-03-16 07:48:00,1.56137,1.56174,1.56137,1.56156,866100002.0
2007-03-16 07:49:00,1.56168,1.56182,1.56155,1.56182,656700001.0
2007-03-16 07:50:00,1.56181,1.56202,1.56165,1.56176,616500001.0
2007-03-16 07:51:00,1.56188,1.56188,1.56149,1.56164,562200003.0
2007-03-16 07:52:00,1.56159,1.56173,1.56148,1.56154,462100003.0
2007-03-16 07:53:00,1.56151,1.56183,1.5614,1.56164,507400002.0
2007-03-16 07:54:00,1.56172,1.56188,1.56165,1.56178,355800000.0
2007-03-16 07:55:00,1.5618,1.56187,1.56161,1.56165,366500001.0
2007-03-16 07:56:00,1.56157,1.56177,1.56147,1.56164,678000003.0
2007-03-16 07:57:00,1.56163,1.56184,1.56154,1.56166,584900002.0
2007-03-16 07:58:00,1.56177,1.56184,1.56142,1.56142,719200003.0
2007-03-16 07:59:00,1.5615,1.56174,1.56143,1.56162,422400000.0
2007-03-16 08:00:00,1.56161,1.56168,1.56144,1.56162,385100000.0
2007-03-16 08:01:00,1.56141,1.56195,1.56141,1.56148,475400001.0
2007-03-16 08:02:00,1.5614,1.56147,1.56126,1.56126,239700001.0
2007-03-16 08:03:00,1.56122,1.56148,1.56117,1.56126,434300000.0
2007-03-16 08:04:00,1.56118,1.56134,1.56105,1.5612,424900001.0
2007-03-16 08:05:00,1.56115,1.56115,1.56089,1.56089,328100003.0
2007-03-16 08:06:00,1.56117,1.56146,1.56105,1.56146,651300000.0
2007-03-16 08:07:00,1.56127,1.56131,1.56111,1.56117,564400004.0
2007-03-16 08:08:00,1.56116,1.56125,1.56106,1.56113,364300001.0
2007-03-16 08:09:00,1.56114,1.56141,1.56108,1.56127,499600001.0
2007-03-16 08:10:00,1.56136,1.56161,1.56118,1.5614,536600000.0
2007-03-16 08:11:00,1.56121,1.56143,1.56107,1.56119,250000000.0
2007-03-16 08:12:00,1.5611,1.56124,1.56099,1.5612,413400000.0
2007-03-16 08:13:00,1.56121,1.56135,1.56112,1.56132,219300000.0
2007-03-16 08:14:00,1.56116,1.56125,1.56116,1.56117,93200000.0
2007-03-16 08:15:00,1.56111,1.56135,1.56104,1.56119,289000000.0
2007-03-16 08:16:00,1.56114,1.56115,1.56098,1.56099,268500000.0
2007-03-16 08:17:00,1.56099,1.5611,1.56077,1.56077,268200000.0
2007-03-16 08:18:00,1.56077,1.56092,1.56076,1.56082,170900000.0
2007-03-16 08:19:00,1.56084,1.56101,1.56072,1.56101,326300001.0
2007-03-16 08:20:00,1.56101,1.56109,1.56083,1.5609,343000003.0
2007-03-16 08:21:00,1.56094,1.56114,1.56088,1.56101,510800001.0
2007-03-16 08:22:00,1.56096,1.56112,1.56092,1.56093,342700001.0
2007-03-16 08:23:00,1.56094,1.56108,1.5608,1.5608,280000001.0
2007-03-16 08:24:00,1.56093,1.56123,1.5609,1.56094,493300002.0
2007-03-16 08:25:00,1.56109,1.56109,1.5608,1.56081,502600001.0
2007-03-16 08:26:00,1.56086,1.56104,1.56081,1.56086,334100001.0
2007-03-16 08:27:00,1.56089,1.56105,1.56077,1.56087,360400002.0
2007-03-16 08:28:00,1.56073,1.56087,1.56061,1.56087,571300001.0
2007-03-16 08:29:00,1.56084,1.56112,1.56078,1.56085,471400002.0
2007-03-16 08:30:00,1.56081,1.56097,1.56066,1.56097,463200001.0
2007-03-16 08:31:00,1.56112,1.56116,1.56084,1.56098,359700000.0
2007-03-16 08:32:00,1.56094,1.5611,1.56087,1.56105,301300000.0
2007-03-16 08:33:00,1.56105,1.56105,1.56084,1.561,221100001.0
2007-03-16 08:34:00,1.56081,1.56086,1.56054,1.56062,606600000.0
2007-03-16 08:35:00,1.56071,1.56075,1.56054,1.56074,462000001.0
2007-03-16 08:36:00,1.56075,1.561,1.56059,1.56085,411500003.0
2007-03-16 08:37:00,1.56056,1.56073,1.56045,1.56045,344700002.0
2007-03-16 08:38:00,1.56056,1.56082,1.56049,1.56071,353400003.0
2007-03-16 08:39:00,1.56066,1.56089,1.56055,1.56072,534400000.0
2007-03-16 08:40:00,1.56067,1.56102,1.56067,1.56075,404800001.0
2007-03-16 08:41:00,1.561,1.56125,1.56086,1.56111,490600006.0
2007-03-16 08:42:00,1.56126,1.56133,1.56102,1.56107,494600002.0
2007-03-16 08:43:00,1.56125,1.56143,1.56108,1.56119,346600000.0
2007-03-16 08:44:00,1.56111,1.56132,1.56107,1.56122,451600000.0
2007-03-16 08:45:00,1.56122,1.56145,1.56094,1.56094,600600002.0
2007-03-16 08:46:00,1.5609,1.56102,1.56063,1.56094,739600001.0
2007-03-16 08:47:00,1.56108,1.56121,1.561,1.56109,571000001.0
2007-03-16 08:48:00,1.56107,1.56133,1.56104,1.56122,356900000.0
2007-03-16 08:49:00,1.56119,1.56136,1.56111,1.56119,518400001.0
2007-03-16 08:50:00,1.56136,1.56137,1.56109,1.56125,500800001.0
2007-03-16 08:51:00,1.56131,1.56181,1.5613,1.56162,535500001.0
2007-03-16 08:52:00,1.56166,1.56181,1.56147,1.56168,592000002.0
2007-03-16 08:53:00,1.56162,1.56162,1.56115,1.56151,499200000.0
2007-03-16 08:54:00,1.56149,1.56172,1.56143,1.56165,720000002.0
2007-03-16 08:55:00,1.56207,1.56229,1.56185,1.56205,625300001.0
2007-03-16 08:56:00,1.56193,1.56217,1.56177,1.56185,563700002.0
2007-03-16 08:57:00,1.56183,1.56219,1.56171,1.562,501300002.0
2007-03-16 08:58:00,1.56231,1.56315,1.56231,1.5629,460800001.0
2007-03-16 08:59:00,1.56283,1.5631,1.56282,1.563,356100000.0
2007-03-16 09:00:00,1.56301,1.56316,1.56279,1.56289,430900003.0
2007-03-16 09:01:00,1.56276,1.56276,1.56241,1.56243,379100002.0
2007-03-16 09:02:00,1.56233,1.56253,1.56214,1.56214,742200001.0
2007-03-16 09:03:00,1.56217,1.56251,1.56217,1.56227,559200001.0
2007-03-16 09:04:00,1.56239,1.56241,1.562,1.56214,643600003.0
2007-03-16 09:05:00,1.56203,1.56233,1.56202,1.56227,527600001.0
2007-03-16 09:06:00,1.56229,1.56271,1.56227,1.56244,567100001.0
2007-03-16 09:07:00,1.56248,1.56284,1.56248,1.56278,351400000.0
2007-03-16 09:08:00,1.56283,1.56295,1.56261,1.56287,223600000.0
2007-03-16 09:09:00,1.56307,1.56363,1.56307,1.56356,252200000.0
2007-03-16 09:10:00,1.56354,1.56376,1.56342,1.56345,349700002.0
2007-03-16 09:11:00,1.56317,1.56321,1.56266,1.56272,592900000.0
2007-03-16 09:12:00,1.56278,1.56309,1.56269,1.56281,532200003.0
2007-03-16 09:13:00,1.56294,1.56309,1.56252,1.56252,479800001.0
2007-03-16 09:14:00,1.56232,1.56244,1.56176,1.5622,283900000.0
2007-03-16 09:15:00,1.56219,1.56219,1.56192,1.56207,410000000.0
2007-03-16 09:16:00,1.5619,1.56221,1.56188,1.56217,512900000.0
2007-03-16 09:17:00,1.56204,1.56218,1.56193,1.56202,515500000.0
2007-03-16 09:18:00,1.56199,1.56229,1.56199,1.56213,193000001.0
2007-03-16 09:19:00,1.56226,1.56244,1.56212,1.56215,499200001.0
2007-03-16 09:20:00,1.56207,1.56214,1.56184,1.56192,259600000.0
2007-03-16 09:21:00,1.56189,1.56223,1.56187,1.56223,310100001.0
2007-03-16 09:22:00,1.56206,1.56225,1.56203,1.56203,299300001.0
2007-03-16 09:23:00,1.56217,1.56224,1.56194,1.5621,415200001.0
2007-03-16 09:24:00,1.56223,1.56247,1.56214,1.56222,320500001.0
2007-03-16 09:25:00,1.56222,1.56223,1.562,1.56222,387700000.0
2007-03-16 09:26:00,1.56228,1.56239,1.56205,1.56205,506300001.0
2007-03-16 09:27:00,1.56215,1.5626,1.56215,1.56239,435500002.0
2007-03-16 09:28:00,1.56252,1.5626,1.56216,1.56227,505800003.0
2007-03-16 09:29:00,1.5622,1.56235,1.56192,1.56217,500400002.0
2007-03-16 09:30:00,1.56213,1.56233,1.56189,1.56202,728300000.0
2007-03-16 09:31:00,1.5618,1.56213,1.5618,1.56204,361700001.0
2007-03-16 09:32:00,1.56201,1.56235,1.5619,1.56225,356400000.0
2007-03-16 09:33:00,1.5623,1.56291,1.56202,1.56291,312600001.0
2007-03-16 09:34:00,1.56302,1.56302,1.56224,1.5625,416500000.0
2007-03-16 09:35:00,1.56244,1.56289,1.56244,1.56279,236100000.0
2007-03-16 09:36:00,1.56296,1.56356,1.56296,1.5635,378600000.0
2007-03-16 09:37:00,1.56365,1.56379,1.56342,1.56379,353000000.0
2007-03-16 09:38:00,1.56367,1.56401,1.5633,1.5636,403100001.0
2007-03-16 09:39:00,1.56352,1.56379,1.56321,1.56377,389200000.0
2007-03-16 09:40:00,1.56384,1.56417,1.5636,1.56381,372100000.0
2007-03-16 09:41:00,1.56386,1.56386,1.56368,1.56371,445600000.0
2007-03-16 09:42:00,1.56376,1.56396,1.56361,1.56375,497300002.0
2007-03-16 09:43:00,1.56377,1.56394,1.56362,1.5638,281800000.0
2007-03-16 09:44:00,1.56359,1.56366,1.56337,1.56347,469100002.0
2007-03-16 09:45:00,1.56371,1.56389,1.56354,1.56362,571600002.0
2007-03-16 09:46:00,1.56358,1.56387,1.56352,1.56379,305300000.0
2007-03-16 09:47:00,1.56386,1.56392,1.56364,1.56384,419700000.0
2007-03-16 09:48:00,1.5638,1.56393,1.5635,1.56361,287100000.0
2007-03-16 09:49:00,1.56367,1.56393,1.56363,1.56392,543200000.0
2007-03-16 09:50:00,1.56394,1.56433,1.56394,1.56422,431600000.0
2007-03-16 09:51:00,1.56406,1.56428,1.56391,1.56427,480900000.0
2007-03-16 09:52:00,1.5643,1.56458,1.56426,1.56443,499400001.0
2007-03-16 09:53:00,1.56435,1.56435,1.5636,1.56373,354000000.0
2007-03-16 09:54:00,1.56361,1.56411,1.56361,1.56407,523400003.0
2007-03-16 09:55:00,1.56405,1.56405,1.56372,1.56384,574700002.0
2007-03-16 09:56:00,1.5637,1.56374,1.56344,1.56354,346100000.0
2007-03-16 09:57:00,1.56358,1.56359,1.56335,1.56347,529900000.0
2007-03-16 09:58:00,1.56355,1.56358,1.56314,1.56315,859000003.0
2007-03-16 09:59:00,1.56324,1.56354,1.56315,1.56347,630600001.0
2007-03-16 10:00:00,1.56345,1.56351,1.56302,1.56302,231600000.0
2007-03-16 10:01:00,1.56299,1.56317,1.56275,1.56281,671700003.0
2007-03-16 10:02:00,1.56282,1.56316,1.56267,1.56304,576800001.0
2007-03-16 10:03:00,1.563,1.5633,1.56289,1.5633,387100000.0
2007-03-16 10:04:00,1.56324,1.56344,1.56305,1.56322,470500004.0
2007-03-16 10:05:00,1.56295,1.56313,1.5629,1.56304,413900001.0
2007-03-16 10:06:00,1.56311,1.56335,1.56302,1.56307,511200001.0
2007-03-16 10:07:00,1.56296,1.56322,1.56278,1.56295,496300000.0
2007-03-16 10:08:00,1.56282,1.5632,1.5628,1.56307,522200001.0
2007-03-16 10:09:00,1.56341,1.56352,1.56317,1.56336,493800000.0
2007-03-16 10:10:00,1.56316,1.56319,1.56297,1.56307,347800001.0
2007-03-16 10:11:00,1.56308,1.56343,1.56292,1.5634,402700002.0
2007-03-16 10:12:00,1.56353,1.56383,1.56353,1.5638,447100001.0
2007-03-16 10:13:00,1.56386,1.56388,1.56314,1.56314,506600003.0
2007-03-16 10:14:00,1.5631,1.5633,1.56302,1.56309,511600000.0
2007-03-16 10:15:00,1.56305,1.56306,1.56288,1.56294,449500000.0
2007-03-16 10:16:00,1.56319,1.56389,1.56319,1.56367,423400000.0
2007-03-16 10:17:00,1.56382,1.56396,1.56345,1.56375,367300001.0
2007-03-16 10:18:00,1.56382,1.56392,1.56367,1.56367,411100002.0
2007-03-16 10:19:00,1.56376,1.56402,1.56375,1.56383,324000000.0
2007-03-16 10:20:00,1.56389,1.56406,1.5638,1.56392,572200001.0
2007-03-16 10:21:00,1.56385,1.56421,1.56381,1.56389,414900000.0
2007-03-16 10:22:00,1.56433,1.56455,1.56394,1.56429,381200001.0
2007-03-16 10:23:00,1.56419,1.5643,1.56388,1.56406,504100002.0
2007-03-16 10:24:00,1.56425,1.56487,1.56405,1.56405,421400001.0
2007-03-16 10:25:00,1.56403,1.56423,1.56378,1.56412,361000000.0
2007-03-16 10:26:00,1.56409,1.56434,1.56392,1.56412,550500001.0
2007-03-16 10:27:00,1.56415,1.56439,1.56366,1.56373,522400002.0
2007-03-16 10:28:00,1.56372,1.56401,1.56359,1.5637,642600000.0
2007-03-16 10:29:00,1.56372,1.5644,1.56372,1.5642,555700001.0
2007-03-16 10:30:00,1.5643,1.56442,1.56396,1.56404,684500001.0
2007-03-16 10:31:00,1.56377,1.56392,1.56332,1.56332,575900003.0
2007-03-16 10:32:00,1.56313,1.56365,1.56313,1.56336,456000000.0
2007-03-16 10:33:00,1.56376,1.56424,1.56375,1.56408,536900003.0
2007-03-16 10:34:00,1.56397,1.56397,1.56361,1.56366,365000000.0
2007-03-16 10:35:00,1.56355,1.56366,1.56336,1.56336,459000001.0
2007-03-16 10:36:00,1.5633,1.56354,1.5631,1.56326,546600001.0
2007-03-16 10:37:00,1.56319,1.56323,1.56288,1.56307,555200000.0
2007-03-16 10:38:00,1.563,1.56303,1.5627,1.5627,467900000.0
2007-03-16 10:39:00,1.5628,1.56293,1.56257,1.56281,440700001.0
2007-03-16 10:40:00,1.56272,1.56299,1.56271,1.56289,313500000.0
2007-03-16 10:41:00,1.5629,1.56295,1.56247,1.56274,698700003.0
2007-03-16 10:42:00,1.56273,1.5628,1.56249,1.56265,398700000.0
2007-03-16 10:43:00,1.56254,1.5626,1.56223,1.56223,431800000.0
2007-03-16 10:44:00,1.56246,1.56258,1.56218,1.56241,577600000.0
2007-03-16 10:45:00,1.56239,1.5625,1.56217,1.56248,523400000.0
2007-03-16 10:46:00,1.56249,1.5626,1.56234,1.56254,366400001.0
2007-03-16 10:47:00,1.56266,1.56268,1.56246,1.56252,406700001.0
2007-03-16 10:48:00,1.56252,1.56272,1.56246,1.56253,471700001.0
2007-03-16 10:49:00,1.56255,1.56274,1.56237,1.56258,395700005.0
2007-03-16 10:50:00,1.56254,1.56274,1.56229,1.56247,490100000.0
2007-03-16 10:51:00,1.56229,1.56261,1.56222,1.56237,462100001.0
2007-03-16 10:52:00,1.56228,1.56243,1.5621,1.5621,334700001.0
2007-03-16 10:53:00,1.562,1.56218,1.56189,1.56215,387100000.0
2007-03-16 10:54:00,1.56227,1.56255,1.56226,1.56249,480200001.0
2007-03-16 10:55:00,1.56251,1.5626,1.56232,1.56241,510400000.0
2007-03-16 10:56:00,1.56245,1.56268,1.56227,1.56254,485000002.0
2007-03-16 10:57:00,1.56259,1.56276,1.56249,1.56257,329200001.0
2007-03-16 10:58:00,1.56264,1.56284,1.56257,1.56268,488600002.0
2007-03-16 10:59:00,1.56257,1.56317,1.56257,1.56288,844100000.0
2007-03-16 11:00:00,1.56304,1.56304,1.56246,1.56251,481700000.0
2007-03-16 11:01:00,1.56239,1.56272,1.56239,1.56251,623900004.0
2007-03-16 11:02:00,1.56248,1.56263,1.56232,1.56253,473200003.0
2007-03-16 11:03:00,1.56259,1.56311,1.56259,1.56292,267700001.0
2007-03-16 11:04:00,1.56303,1.5631,1.56267,1.56282,585300004.0
2007-03-16 11:05:00,1.56268,1.56278,1.56242,1.56262,521000000.0
2007-03-16 11:06:00,1.5625,1.56263,1.56202,1.56253,631500002.0
2007-03-16 11:07:00,1.56252,1.5626,1.56235,1.56244,279100000.0
2007-03-16 11:08:00,1.56257,1.56271,1.56225,1.56227,344600000.0
2007-03-16 11:09:00,1.56213,1.56235,1.56205,1.56205,386900000.0
2007-03-16 11:10:00,1.56208,1.56236,1.56198,1.56234,520300000.0
2007-03-16 11:11:00,1.56228,1.56303,1.56226,1.5627,503400002.0
2007-03-16 11:12:00,1.56299,1.56328,1.56288,1.56295,676200005.0
2007-03-16 11:13:00,1.56293,1.56304,1.56276,1.56289,415700001.0
2007-03-16 11:14:00,1.56286,1.56301,1.56265,1.56293,454100000.0
2007-03-16 11:15:00,1.56287,1.56304,1.56279,1.56285,480700000.0
2007-03-16 11:16:00,1.563,1.56316,1.56287,1.56309,467100001.0
2007-03-16 11:17:00,1.56312,1.56312,1.56272,1.56278,423300002.0
2007-03-16 11:18:00,1.56289,1.5633,1.56288,1.5629,398300000.0
2007-03-16 11:19:00,1.56281,1.563,1.56246,1.56261,395900001.0
2007-03-16 11:20:00,1.56252,1.56309,1.56249,1.56249,577500001.0
2007-03-16 11:21:00,1.5624,1.56254,1.56212,1.56229,507100002.0
2007-03-16 11:22:00,1.56203,1.56246,1.56196,1.5623,552200000.0
2007-03-16 11:23:00,1.56238,1.56285,1.5623,1.56269,514500003.0
2007-03-16 11:24:00,1.56279,1.56298,1.56264,1.56287,397800003.0
2007-03-16 11:25:00,1.56289,1.56289,1.56249,1.56273,433100000.0
2007-03-16 11:26:00,1.56301,1.56319,1.56266,1.56306,555500002.0
2007-03-16 11:27:00,1.56299,1.56299,1.56256,1.56256,628300001.0
2007-03-16 11:28:00,1.56281,1.56297,1.56266,1.56286,381800001.0
2007-03-16 11:29:00,1.56289,1.56292,1.56254,1.56275,467400002.0
2007-03-16 11:30:00,1.56261,1.56273,1.56247,1.5626,452300003.0
2007-03-16 11:31:00,1.56257,1.56291,1.56249,1.56256,630300003.0
2007-03-16 11:32:00,1.56253,1.56297,1.56252,1.56282,513200004.0
2007-03-16 11:33:00,1.56277,1.56286,1.56255,1.56256,546800002.0
2007-03-16 11:34:00,1.56252,1.56262,1.56221,1.56243,595900000.0
2007-03-16 11:35:00,1.5626,1.56287,1.56242,1.5627,537200001.0
2007-03-16 11:36:00,1.56258,1.56258,1.56187,1.56233,526000001.0
2007-03-16 11:37:00,1.56225,1.5623,1.56185,1.56185,511700001.0
2007-03-16 11:38:00,1.56176,1.56176,1.56145,1.56158,508300001.0
2007-03-16 11:39:00,1.56189,1.56189,1.56123,1.56123,701500001.0
2007-03-16 11:40:00,1.56125,1.56148,1.56118,1.56143,746900002.0
2007-03-16 11:41:00,1.56146,1.5617,1.56117,1.56139,737500001.0
2007-03-16 11:42:00,1.56158,1.56172,1.56132,1.56151,574000001.0
2007-03-16 11:43:00,1.56154,1.56179,1.5614,1.5614,614200001.0
2007-03-16 11:44:00,1.56155,1.56176,1.56141,1.56143,567900001.0
2007-03-16 11:45:00,1.5617,1.56188,1.56147,1.56174,542300000.0
2007-03-16 11:46:00,1.56178,1.5619,1.56168,1.56181,508200001.0
2007-03-16 11:47:00,1.56169,1.56211,1.56169,1.56199,525800000.0
2007-03-16 11:48:00,1.56209,1.56227,1.56197,1.56218,523700002.0
2007-03-16 11:49:00,1.56236,1.56266,1.5623,1.56257,411600002.0
2007-03-16 11:50:00,1.56274,1.56313,1.56274,1.56287,355800002.0
2007-03-16 11:51:00,1.56277,1.56291,1.56236,1.56236,166300001.0
2007-03-16 11:52:00,1.56226,1.56242,1.56212,1.56226,240900000.0
2007-03-16 11:53:00,1.5621,1.56213,1.56165,1.56182,188600000.0
2007-03-16 11:54:00,1.56173,1.56189,1.56155,1.56172,321600000.0
2007-03-16 11:55:00,1.56177,1.56179,1.56158,1.56165,485300001.0
2007-03-16 11:56:00,1.56159,1.5618,1.5615,1.56158,506000000.0
2007-03-16 11:57:00,1.56158,1.56158,1.56116,1.5613,493600002.0
2007-03-16 11:58:00,1.56138,1.5617,1.56135,1.5614,403000000.0
2007-03-16 11:59:00,1.5614,1.56157,1.5612,1.56135,395900000.0
2007-03-16 12:00:00,1.5615,1.56165,1.56136,1.56158,525700001.0
2007-03-16 12:01:00,1.56143,1.56168,1.5614,1.5616,433500000.0
2007-03-16 12:02:00,1.56164,1.56199,1.56164,1.56189,372600000.0
2007-03-16 12:03:00,1.56197,1.56197,1.5617,1.5619,360700000.0
2007-03-16 12:04:00,1.56187,1.5622,1.56185,1.562,404700000.0
2007-03-16 12:05:00,1.56209,1.56221,1.5619,1.56191,351100002.0
2007-03-16 12:06:00,1.56172,1.5623,1.56172,1.56213,372500000.0
2007-03-16 12:07:00,1.56217,1.56226,1.56191,1.56197,340500001.0
2007-03-16 12:08:00,1.56192,1.56223,1.5618,1.56223,501800000.0
2007-03-16 12:09:00,1.56224,1.56256,1.56211,1.56246,429200000.0
2007-03-16 12:10:00,1.56275,1.56281,1.5624,1.5627,330600000.0
2007-03-16 12:11:00,1.56263,1.56274,1.56246,1.56255,248400002.0
2007-03-16 12:12:00,1.5625,1.5625,1.5623,1.56241,267200001.0
2007-03-16 12:13:00,1.56245,1.56262,1.56226,1.56257,530300000.0
2007-03-16 12:14:00,1.56275,1.56303,1.56266,1.56294,699600004.0
2007-03-16 12:15:00,1.56298,1.56317,1.56282,1.56311,325600000.0
2007-03-16 12:16:00,1.56304,1.56346,1.56304,1.56332,401100001.0
2007-03-16 12:17:00,1.56328,1.56329,1.56306,1.56329,171200000.0
2007-03-16 12:18:00,1.56333,1.56336,1.56305,1.56322,304400000.0
2007-03-16 12:19:00,1.56325,1.56325,1.56295,1.56299,419900000.0
2007-03-16 12:20:00,1.56304,1.56311,1.56285,1.56306,452200000.0
2007-03-16 12:21:00,1.56304,1.56305,1.56281,1.56283,431400001.0
2007-03-16 12:22:00,1.56283,1.5629,1.56255,1.56265,332700000.0
2007-03-16 12:23:00,1.56253,1.56267,1.56226,1.56239,395800001.0
2007-03-16 12:24:00,1.56236,1.5628,1.56232,1.56236,581900000.0
2007-03-16 12:25:00,1.56257,1.56282,1.5625,1.56258,373200001.0
2007-03-16 12:26:00,1.56251,1.56271,1.56246,1.56264,433300002.0
2007-03-16 12:27:00,1.56252,1.56266,1.56235,1.56238,530300003.0
2007-03-16 12:28:00,1.5624,1.5626,1.56224,1.56231,528500000.0
2007-03-16 12:29:00,1.56217,1.56235,1.56209,1.5622,705600002.0
2007-03-16 12:30:00,1.5622,1.56246,1.56218,1.56245,610800000.0
2007-03-16 12:31:00,1.56256,1.56286,1.5624,1.56257,699400001.0
2007-03-16 12:32:00,1.56263,1.56295,1.56258,1.56262,608300001.0
2007-03-16 12:33:00,1.56278,1.56304,1.56254,1.56304,36800000.0
2007-03-16 12:34:00,1.56311,1.56343,1.56293,1.56303,518900001.0
2007-03-16 12:35:00,1.56324,1.56324,1.56275,1.56275,593200001.0
2007-03-16 12:36:00,1.56284,1.56302,1.56276,1.5629,425700001.0
2007-03-16 12:37:00,1.56311,1.56323,1.56303,1.56312,546600001.0
2007-03-16 12:38:00,1.56311,1.56337,1.56308,1.5631,719800000.0
2007-03-16 12:39:00,1.56307,1.56313,1.56281,1.56292,490100001.0
2007-03-16 12:40:00,1.56295,1.56307,1.56287,1.56305,594300005.0
2007-03-16 12:41:00,1.56302,1.56344,1.56302,1.56331,240300000.0
2007-03-16 12:42:00,1.5634,1.56359,1.56331,1.56341,349900001.0
2007-03-16 12:43:00,1.56337,1.56381,1.56337,1.56373,467600001.0
2007-03-16 12:44:00,1.56366,1.56392,1.56356,1.56392,417500000.0
2007-03-16 12:45:00,1.56367,1.56391,1.56345,1.56359,519800002.0
2007-03-16 12:46:00,1.56356,1.56382,1.56354,1.56378,427100001.0
2007-03-16 12:47:00,1.56361,1.56377,1.56348,1.56358,399000000.0
2007-03-16 12:48:00,1.56361,1.56384,1.56341,1.56341,447900000.0
2007-03-16 12:49:00,1.56341,1.56358,1.56322,1.56358,538100003.0
2007-03-16 12:50:00,1.56366,1.56376,1.56341,1.56346,518200001.0
2007-03-16 12:51:00,1.56334,1.56388,1.56334,1.56377,439900000.0
2007-03-16 12:52:00,1.56362,1.56381,1.5635,1.56355,281800000.0
2007-03-16 12:53:00,1.56374,1.56404,1.56358,1.56358,272500001.0
2007-03-16 12:54:00,1.56348,1.56367,1.56333,1.56349,385500000.0
2007-03-16 12:55:00,1.56392,1.56408,1.56375,1.56379,413600000.0
2007-03-16 12:56:00,1.56379,1.56385,1.56351,1.56359,458200001.0
2007-03-16 12:57:00,1.5637,1.56399,1.5635,1.56389,495800001.0
2007-03-16 12:58:00,1.56376,1.56381,1.56348,1.56363,369100003.0
2007-03-16 12:59:00,1.56371,1.56396,1.56357,1.56367,724300000.0
2007-03-16 13:00:00,1.56367,1.56392,1.56364,1.56392,217900000.0
2007-03-16 13:01:00,1.56388,1.56416,1.56387,1.56399,336100000.0
2007-03-16 13:02:00,1.56385,1.5641,1.56377,1.56394,333300000.0
2007-03-16 13:03:00,1.56393,1.56407,1.56377,1.56391,398600001.0
2007-03-16 13:04:00,1.56407,1.56443,1.56407,1.56426,239800001.0
2007-03-16 13:05:00,1.5644,1.56558,1.5644,1.56546,147100001.0
2007-03-16 13:06:00,1.5655,1.56561,1.56532,1.5654,387700000.0
2007-03-16 13:07:00,1.56546,1.56552,1.56526,1.56526,344100002.0
2007-03-16 13:08:00,1.5654,1.5654,1.56516,1.56527,173800000.0
2007-03-16 13:09:00,1.56519,1.56528,1.56484,1.56484,312400001.0
2007-03-16 13:10:00,1.56483,1.56503,1.56475,1.56497,147100000.0
2007-03-16 13:11:00,1.56499,1.56547,1.56458,1.56528,375600002.0
2007-03-16 13:12:00,1.56542,1.56542,1.56517,1.56533,324300001.0
2007-03-16 13:13:00,1.56535,1.56539,1.56521,1.56538,356400001.0
2007-03-16 13:14:00,1.56531,1.56537,1.56518,1.56518,331500002.0
2007-03-16 13:15:00,1.56508,1.56511,1.56473,1.56508,398000002.0
2007-03-16 13:16:00,1.56516,1.56536,1.56516,1.56528,86700000.0
2007-03-16 13:17:00,1.56546,1.56552,1.56522,1.56534,114600000.0
2007-03-16 13:18:00,1.56526,1.56547,1.56511,1.56536,357000002.0
2007-03-16 13:19:00,1.56512,1.56524,1.56494,1.56504,303700000.0
2007-03-16 13:20:00,1.56486,1.56504,1.56474,1.5649,188200000.0
2007-03-16 13:21:00,1.56473,1.56524,1.56473,1.56522,158000000.0
2007-03-16 13:22:00,1.56522,1.56541,1.56472,1.56498,239600001.0
2007-03-16 13:23:00,1.56479,1.56498,1.56479,1.56491,298400002.0
2007-03-16 13:24:00,1.5648,1.56489,1.56474,1.56474,303600002.0
2007-03-16 13:25:00,1.5647,1.56489,1.56462,1.56473,165500000.0
2007-03-16 13:26:00,1.56494,1.56516,1.5649,1.565,234900001.0
2007-03-16 13:27:00,1.56493,1.56506,1.56471,1.56493,311100001.0
2007-03-16 13:28:00,1.56481,1.56497,1.56475,1.56483,529800003.0
2007-03-16 13:29:00,1.56479,1.56509,1.5647,1.56499,592100001.0
2007-03-16 13:30:00,1.565,1.56508,1.56477,1.56501,495400000.0
2007-03-16 13:31:00,1.56508,1.56545,1.565,1.56523,498800002.0
2007-03-16 13:32:00,1.56537,1.56586,1.56537,1.56584,217800000.0
2007-03-16 13:33:00,1.56584,1.56602,1.56576,1.56577,381000001.0
2007-03-16 13:34:00,1.56568,1.56591,1.56563,1.56578,311300001.0
2007-03-16 13:35:00,1.56585,1.56594,1.56557,1.56584,370000001.0
2007-03-16 13:36:00,1.56578,1.56578,1.56554,1.56562,474600002.0
2007-03-16 13:37:00,1.5655,1.56587,1.5655,1.56571,478500004.0
2007-03-16 13:38:00,1.56576,1.56604,1.56574,1.56585,386400000.0
2007-03-16 13:39:00,1.56596,1.56622,1.56595,1.56603,241800000.0
2007-03-16 13:40:00,1.56593,1.56628,1.56574,1.56595,445100002.0
2007-03-16 13:41:00,1.56599,1.56599,1.56534,1.56534,243500001.0
2007-03-16 13:42:00,1.5653,1.56549,1.56505,1.56529,169600000.0
2007-03-16 13:43:00,1.56536,1.56538,1.56489,1.5649,118400000.0
2007-03-16 13:44:00,1.56494,1.56531,1.56494,1.56525,270100001.0
2007-03-16 13:45:00,1.56527,1.56528,1.56491,1.56497,415400000.0
2007-03-16 13:46:00,1.56499,1.56511,1.56482,1.56498,458200001.0
2007-03-16 13:47:00,1.56487,1.56495,1.56461,1.56478,479900001.0
2007-03-16 13:48:00,1.56483,1.56488,1.5646,1.56468,223700001.0
2007-03-16 13:49:00,1.56484,1.56504,1.56483,1.56491,195600000.0
2007-03-16 13:50:00,1.56482,1.56482,1.56458,1.56476,317000000.0
2007-03-16 13:51:00,1.56469,1.56469,1.56453,1.56461,283900001.0
2007-03-16 13:52:00,1.56446,1.56479,1.56446,1.56469,473700002.0
2007-03-16 13:53:00,1.56454,1.56471,1.56448,1.56458,466800000.0
2007-03-16 13:54:00,1.56448,1.56479,1.56441,1.56457,391300001.0
2007-03-16 13:55:00,1.56447,1.56466,1.56437,1.56443,372000003.0
2007-03-16 13:56:00,1.56441,1.56469,1.56434,1.56469,400300001.0
2007-03-16 13:57:00,1.56474,1.56482,1.56453,1.56469,360800001.0
2007-03-16 13:58:00,1.5646,1.56467,1.56438,1.56459,228600000.0
2007-03-16 13:59:00,1.56436,1.56464,1.56434,1.56455,420400000.0
2007-03-16 14:00:00,1.5644,1.56453,1.56418,1.56448,340800002.0
2007-03-16 14:01:00,1.56443,1.56459,1.56438,1.56449,388200000.0
2007-03-16 14:02:00,1.5645,1.56463,1.56434,1.56454,303900000.0
2007-03-16 14:03:00,1.56455,1.56461,1.56431,1.56443,456500001.0
2007-03-16 14:04:00,1.56445,1.56482,1.56445,1.56475,407400001.0
2007-03-16 14:05:00,1.56469,1.56479,1.56448,1.5647,299700001.0
2007-03-16 14:06:00,1.56469,1.56477,1.56447,1.56463,347700000.0
2007-03-16 14:07:00,1.56471,1.56486,1.56456,1.5647,301600001.0
2007-03-16 14:08:00,1.56463,1.56514,1.56463,1.5647,415800002.0
2007-03-16 14:09:00,1.56479,1.56518,1.56478,1.56484,199400002.0
2007-03-16 14:10:00,1.56497,1.56499,1.56474,1.56492,279300000.0
2007-03-16 14:11:00,1.56501,1.56532,1.56501,1.5652,111400000.0
2007-03-16 14:12:00,1.56524,1.5653,1.56507,1.56515,227300001.0
2007-03-16 14:13:00,1.56512,1.56524,1.56501,1.56512,191700000.0
2007-03-16 14:14:00,1.56507,1.56532,1.56506,1.56526,239100000.0
2007-03-16 14:15:00,1.5654,1.56554,1.56517,1.56545,354200000.0
2007-03-16 14:16:00,1.56547,1.56559,1.56535,1.56555,171700000.0
2007-03-16 14:17:00,1.56563,1.56602,1.56551,1.5656,585500000.0
2007-03-16 14:18:00,1.5655,1.56561,1.5653,1.56552,369900001.0
2007-03-16 14:19:00,1.56543,1.56557,1.56521,1.56546,418800000.0
2007-03-16 14:20:00,1.56552,1.56565,1.56531,1.56538,207200000.0
2007-03-16 14:21:00,1.56537,1.56537,1.56506,1.56506,353600000.0
2007-03-16 14:22:00,1.56505,1.5653,1.56478,1.56499,605900000.0
2007-03-16 14:23:00,1.5652,1.5652,1.56483,1.56491,166300000.0
2007-03-16 14:24:00,1.56476,1.56517,1.56474,1.56496,470800001.0
2007-03-16 14:25:00,1.56501,1.56531,1.56483,1.56491,640900005.0
2007-03-16 14:26:00,1.56476,1.56505,1.56469,1.56503,655500002.0
2007-03-16 14:27:00,1.56538,1.56545,1.56507,1.56538,392400000.0
2007-03-16 14:28:00,1.56513,1.56516,1.56435,1.56495,48200000.0
2007-03-16 14:29:00,1.56481,1.56497,1.56438,1.56447,41900000.0
2007-03-16 14:30:00,1.56425,1.565,1.56412,1.565,54100000.0
2007-03-16 14:31:00,1.56499,1.56514,1.56473,1.56497,49000000.0
2007-03-16 14:32:00,1.56495,1.56516,1.5649,1.56516,36300000.0
2007-03-16 14:33:00,1.56494,1.56494,1.56456,1.56473,72000002.0
2007-03-16 14:34:00,1.56466,1.56476,1.56459,1.56475,27400000.0
2007-03-16 14:35:00,1.56448,1.56448,1.56393,1.56406,36900000.0
2007-03-16 14:36:00,1.5647,1.56497,1.56449,1.56449,46600000.0
2007-03-16 14:37:00,1.56508,1.56511,1.56482,1.5651,46200001.0
2007-03-16 14:38:00,1.56511,1.56511,1.56471,1.56496,39600000.0
2007-03-16 14:39:00,1.56465,1.56487,1.56432,1.56475,35400000.0
2007-03-16 14:40:00,1.56479,1.56487,1.5645,1.56458,22200000.0
2007-03-16 14:41:00,1.5647,1.56481,1.5646,1.56464,34700000.0
2007-03-16 14:42:00,1.56445,1.56488,1.56435,1.56435,42400000.0
2007-03-16 14:43:00,1.56499,1.5651,1.5646,1.5646,63700000.0
2007-03-16 14:44:00,1.5646,1.56507,1.5646,1.56483,29600000.0
2007-03-16 14:45:00,1.56452,1.56482,1.56417,1.56439,54200000.0
2007-03-16 14:46:00,1.56463,1.56473,1.56451,1.56465,29400000.0
2007-03-16 14:47:00,1.56455,1.56455,1.56414,1.56436,25400000.0
2007-03-16 14:48:00,1.56429,1.56436,1.56401,1.56433,26400000.0
2007-03-16 14:49:00,1.56422,1.56422,1.56387,1.564,50200000.0
2007-03-16 14:50:00,1.56385,1.56417,1.56385,1.56417,40200000.0
2007-03-16 14:51:00,1.56383,1.56383,1.56313,1.56313,32600000.0
2007-03-16 14:52:00,1.56286,1.56296,1.56258,1.5628,34700000.0
2007-03-16 14:53:00,1.56285,1.56323,1.56269,1.56298,30600000.0
2007-03-16 14:54:00,1.56311,1.56318,1.56266,1.56281,43100000.0
2007-03-16 14:55:00,1.56308,1.56309,1.56269,1.56273,39200000.0
2007-03-16 14:56:00,1.56309,1.56313,1.56299,1.5631,27600000.0
2007-03-16 14:57:00,1.56296,1.56296,1.56239,1.56245,42500000.0
2007-03-16 14:58:00,1.56214,1.56243,1.56214,1.56223,39800000.0
2007-03-16 14:59:00,1.56233,1.56251,1.56221,1.56243,43400000.0
2007-03-16 15:00:00,1.56262,1.56303,1.56248,1.5627,67800001.0
2007-03-16 15:01:00,1.56295,1.56295,1.56266,1.56282,42200000.0
2007-03-16 15:02:00,1.56301,1.5632,1.5629,1.5632,44000001.0
2007-03-16 15:03:00,1.56316,1.56327,1.5626,1.56285,64900000.0
2007-03-16 15:04:00,1.56286,1.56325,1.56286,1.56325,44600000.0
2007-03-16 15:05:00,1.56328,1.56341,1.56315,1.56318,35000000.0
2007-03-16 15:06:00,1.5632,1.56331,1.56282,1.56321,35200000.0
2007-03-16 15:07:00,1.56349,1.56362,1.56328,1.56337,66800000.0
2007-03-16 15:08:00,1.56322,1.56344,1.5631,1.56344,50900000.0
2007-03-16 15:09:00,1.5635,1.56366,1.56336,1.56366,44200000.0
2007-03-16 15:10:00,1.56354,1.56354,1.56326,1.56326,41700000.0
2007-03-16 15:11:00,1.5633,1.56363,1.56323,1.56363,30800000.0
2007-03-16 15:12:00,1.56374,1.56391,1.56371,1.56375,25800000.0
2007-03-16 15:13:00,1.56377,1.56377,1.56358,1.56363,33400000.0
2007-03-16 15:14:00,1.56335,1.56351,1.56291,1.56291,25600000.0
2007-03-16 15:15:00,1.56302,1.56326,1.56266,1.56325,57900000.0
2007-03-16 15:16:00,1.56286,1.56286,1.56186,1.56187,28200000.0
2007-03-16 15:17:00,1.56188,1.56239,1.56188,1.56214,46600000.0
2007-03-16 15:18:00,1.56197,1.56251,1.56197,1.56251,51900000.0
2007-03-16 15:19:00,1.5624,1.5624,1.56193,1.56201,33000000.0
2007-03-16 15:20:00,1.56192,1.56216,1.56187,1.56209,26000000.0
2007-03-16 15:21:00,1.56207,1.56207,1.56168,1.56178,23400000.0
2007-03-16 15:22:00,1.56159,1.56159,1.56095,1.56121,35200000.0
2007-03-16 15:23:00,1.56127,1.56127,1.56086,1.5609,30600000.0
2007-03-16 15:24:00,1.56088,1.56145,1.56071,1.56145,39800000.0
2007-03-16 15:25:00,1.56133,1.5619,1.56125,1.56189,38400001.0
2007-03-16 15:26:00,1.5623,1.56264,1.56218,1.56264,36400000.0
2007-03-16 15:27:00,1.56272,1.56289,1.56246,1.56256,31200000.0
2007-03-16 15:28:00,1.56248,1.56266,1.56241,1.56265,23000000.0
2007-03-16 15:29:00,1.56264,1.56301,1.56258,1.56285,56300000.0
2007-03-16 15:30:00,1.56303,1.56305,1.56268,1.56304,42800000.0
2007-03-16 15:31:00,1.56294,1.563,1.56286,1.56296,29200000.0
2007-03-16 15:32:00,1.56289,1.56313,1.56276,1.56295,45600000.0
2007-03-16 15:33:00,1.563,1.56308,1.56247,1.56292,44600000.0
2007-03-16 15:34:00,1.5627,1.56329,1.56254,1.56316,35200000.0
2007-03-16 15:35:00,1.56344,1.56366,1.56324,1.56329,25400000.0
2007-03-16 15:36:00,1.5638,1.56402,1.56364,1.5638,51500000.0
2007-03-16 15:37:00,1.56404,1.56414,1.56385,1.56394,35000000.0
2007-03-16 15:38:00,1.5637,1.5637,1.56309,1.56353,42900000.0
2007-03-16 15:39:00,1.56362,1.56366,1.56323,1.56359,42600000.0
2007-03-16 15:40:00,1.56373,1.56382,1.56346,1.56361,30400000.0
2007-03-16 15:41:00,1.56397,1.56404,1.56332,1.56402,34800000.0
2007-03-16 15:42:00,1.56379,1.56406,1.56379,1.56406,27400000.0
2007-03-16 15:43:00,1.5641,1.56427,1.56389,1.56406,59400001.0
2007-03-16 15:44:00,1.56399,1.56399,1.56361,1.56388,42700000.0
2007-03-16 15:45:00,1.56381,1.56417,1.56377,1.56386,51200000.0
2007-03-16 15:46:00,1.56378,1.56378,1.56351,1.56351,42000001.0
2007-03-16 15:47:00,1.56331,1.56346,1.56305,1.56323,59200000.0
2007-03-16 15:48:00,1.56336,1.56363,1.56322,1.56343,41400000.0
2007-03-16 15:49:00,1.56332,1.56375,1.56332,1.56361,59000000.0
2007-03-16 15:50:00,1.56349,1.56378,1.56349,1.56374,43900000.0
2007-03-16 15:51:00,1.5636,1.5636,1.56329,1.56346,30400000.0
2007-03-16 15:52:00,1.56356,1.56392,1.56356,1.56385,49200001.0
2007-03-16 15:53:00,1.564,1.56427,1.56399,1.56407,50600000.0
2007-03-16 15:54:00,1.56413,1.56414,1.5639,1.56395,32400000.0
2007-03-16 15:55:00,1.56396,1.56396,1.56345,1.56348,49600001.0
2007-03-16 15:56:00,1.56366,1.56383,1.56338,1.56373,54800000.0
2007-03-16 15:57:00,1.56378,1.56418,1.56378,1.56394,49800000.0
2007-03-16 15:58:00,1.56403,1.56408,1.56383,1.56404,36000001.0
2007-03-16 15:59:00,1.56384,1.56384,1.56338,1.56338,25400000.0
2007-03-16 16:00:00,1.56294,1.56371,1.56294,1.56335,35200000.0
2007-03-16 16:01:00,1.56311,1.56343,1.56291,1.56291,26800000.0
2007-03-16 16:02:00,1.56288,1.5629,1.56257,1.56285,39200000.0
2007-03-16 16:03:00,1.56275,1.5632,1.56275,1.56287,47200000.0
2007-03-16 16:04:00,1.56272,1.56291,1.56247,1.5627,41900000.0
2007-03-16 16:05:00,1.5628,1.5631,1.5628,1.5631,40900000.0
2007-03-16 16:06:00,1.56313,1.56313,1.56235,1.56235,35100000.0
2007-03-16 16:07:00,1.56225,1.56237,1.5622,1.5623,35100000.0
2007-03-16 16:08:00,1.56222,1.56233,1.56197,1.56213,30600000.0
2007-03-16 16:09:00,1.56187,1.56216,1.56185,1.56202,32800000.0
2007-03-16 16:10:00,1.56221,1.56233,1.56152,1.56152,39300000.0
2007-03-16 16:11:00,1.56078,1.56078,1.5603,1.56035,23200000.0
2007-03-16 16:12:00,1.56044,1.56132,1.56044,1.56122,50100000.0
2007-03-16 16:13:00,1.56112,1.56154,1.56106,1.56153,42600000.0
2007-03-16 16:14:00,1.5611,1.56137,1.56099,1.5613,35900000.0
2007-03-16 16:15:00,1.56094,1.56121,1.56094,1.56115,29800000.0
2007-03-16 16:16:00,1.56112,1.56139,1.5609,1.5609,29800000.0
2007-03-16 16:17:00,1.56071,1.5609,1.56056,1.56072,36300000.0
2007-03-16 16:18:00,1.56058,1.56086,1.56046,1.56086,26700000.0
2007-03-16 16:19:00,1.56104,1.56104,1.5605,1.56056,38800000.0
2007-03-16 16:20:00,1.56052,1.56095,1.56052,1.56062,64500000.0
2007-03-16 16:21:00,1.56047,1.56072,1.5603,1.5605,36000000.0
2007-03-16 16:22:00,1.56072,1.56089,1.56063,1.56073,50700000.0
2007-03-16 16:23:00,1.5609,1.5609,1.5604,1.56059,38800000.0
2007-03-16 16:24:00,1.56073,1.56082,1.56067,1.56074,23600000.0
2007-03-16 16:25:00,1.56105,1.56105,1.56025,1.56054,26600000.0
2007-03-16 16:26:00,1.56064,1.56093,1.56062,1.5607,44200000.0
2007-03-16 16:27:00,1.56071,1.5609,1.56055,1.56055,29200000.0
2007-03-16 16:28:00,1.56069,1.56071,1.56032,1.56032,56300000.0
2007-03-16 16:29:00,1.5604,1.56053,1.5602,1.56038,45700000.0
2007-03-16 16:30:00,1.56032,1.5604,1.56011,1.56028,66600000.0
2007-03-16 16:31:00,1.56022,1.56024,1.55999,1.55999,44400000.0
2007-03-16 16:32:00,1.56023,1.56025,1.55978,1.56004,63000002.0
2007-03-16 16:33:00,1.56013,1.56013,1.55996,1.56003,39400000.0
2007-03-16 16:34:00,1.56017,1.56029,1.55991,1.5602,30600000.0
2007-03-16 16:35:00,1.5603,1.5603,1.56,1.5602,33800000.0
2007-03-16 16:36:00,1.56,1.56031,1.55997,1.56024,27800000.0
2007-03-16 16:37:00,1.56023,1.56037,1.5601,1.56027,39800000.0
2007-03-16 16:38:00,1.55998,1.56016,1.5597,1.55993,46700000.0
2007-03-16 16:39:00,1.56009,1.56035,1.56002,1.56035,35200000.0
2007-03-16 16:40:00,1.56017,1.56053,1.56017,1.56046,38800000.0
2007-03-16 16:41:00,1.56008,1.56076,1.56008,1.56055,40400000.0
2007-03-16 16:42:00,1.56063,1.56075,1.56058,1.56061,49000001.0
2007-03-16 16:43:00,1.56074,1.56098,1.56074,1.56085,55100000.0
2007-03-16 16:44:00,1.56089,1.56104,1.56083,1.56104,54200000.0
2007-03-16 16:45:00,1.56081,1.56117,1.56075,1.56098,33600000.0
2007-03-16 16:46:00,1.5612,1.56121,1.56098,1.56109,49600000.0
2007-03-16 16:47:00,1.56116,1.56139,1.5611,1.56129,41600000.0
2007-03-16 16:48:00,1.56157,1.56157,1.56109,1.56122,25400000.0
2007-03-16 16:49:00,1.56106,1.56115,1.56094,1.56115,44800000.0
2007-03-16 16:50:00,1.56103,1.56103,1.56067,1.56085,42100000.0
2007-03-16 16:51:00,1.56103,1.56114,1.56085,1.56113,25300000.0
2007-03-16 16:52:00,1.56127,1.56127,1.56098,1.56113,45200000.0
2007-03-16 16:53:00,1.5612,1.56127,1.56099,1.56127,51100000.0
2007-03-16 16:54:00,1.56129,1.56136,1.56104,1.56114,43900000.0
2007-03-16 16:55:00,1.56121,1.56121,1.56054,1.56074,32000000.0
2007-03-16 16:56:00,1.56091,1.56098,1.56085,1.56087,30200000.0
2007-03-16 16:57:00,1.56104,1.56156,1.56104,1.56155,41500000.0
2007-03-16 16:58:00,1.56134,1.56135,1.56091,1.56094,29200000.0
2007-03-16 16:59:00,1.56107,1.56125,1.56086,1.56125,44000001.0
2007-03-16 17:00:00,1.56097,1.56161,1.56097,1.56122,45400000.0
2007-03-16 17:01:00,1.56099,1.56144,1.56094,1.56144,59700000.0
2007-03-16 17:02:00,1.56144,1.56153,1.56092,1.56092,37800000.0
2007-03-16 17:03:00,1.56103,1.56142,1.56103,1.56133,37400000.0
2007-03-16 17:04:00,1.5613,1.5613,1.56095,1.56119,36000000.0
2007-03-16 17:05:00,1.56107,1.56133,1.56077,1.56133,30400000.0
2007-03-16 17:06:00,1.56131,1.56146,1.56111,1.56146,33000000.0
2007-03-16 17:07:00,1.56148,1.56159,1.5613,1.5613,46000000.0
2007-03-16 17:08:00,1.56116,1.56135,1.56113,1.56132,29200000.0
2007-03-16 17:09:00,1.56131,1.56161,1.56123,1.5615,39900000.0
2007-03-16 17:10:00,1.56131,1.56136,1.56103,1.56136,33200000.0
2007-03-16 17:11:00,1.56142,1.56158,1.56134,1.56158,21500000.0
2007-03-16 17:12:00,1.5615,1.56184,1.5615,1.56178,35600000.0
2007-03-16 17:13:00,1.56159,1.56187,1.56159,1.56182,32400000.0
2007-03-16 17:14:00,1.56125,1.56182,1.56125,1.56147,39800000.0
2007-03-16 17:15:00,1.56172,1.56172,1.56128,1.56133,21600000.0
2007-03-16 17:16:00,1.5614,1.56158,1.56137,1.56137,46400000.0
2007-03-16 17:17:00,1.56137,1.56152,1.56108,1.5614,51900000.0
2007-03-16 17:18:00,1.56161,1.56161,1.56113,1.56146,49300000.0
2007-03-16 17:19:00,1.56137,1.56158,1.56136,1.56158,30400000.0
2007-03-16 17:20:00,1.56154,1.56154,1.56119,1.56133,46100000.0
2007-03-16 17:21:00,1.56151,1.56151,1.56074,1.56119,50000000.0
2007-03-16 17:22:00,1.56114,1.56122,1.56099,1.56109,68500000.0
2007-03-16 17:23:00,1.56082,1.56126,1.56082,1.56124,40000000.0
2007-03-16 17:24:00,1.56112,1.56126,1.5611,1.56117,42000000.0
2007-03-16 17:25:00,1.56107,1.56139,1.56101,1.56124,53300000.0
2007-03-16 17:26:00,1.5613,1.56157,1.56124,1.56124,44300000.0
2007-03-16 17:27:00,1.56135,1.56152,1.5612,1.5613,22200000.0
2007-03-16 17:28:00,1.5615,1.56154,1.56128,1.56148,30200000.0
2007-03-16 17:29:00,1.56163,1.56173,1.56123,1.56159,44800000.0
2007-03-16 17:30:00,1.56159,1.56168,1.56108,1.56162,35000000.0
2007-03-16 17:31:00,1.56165,1.56181,1.56159,1.56169,28400000.0
2007-03-16 17:32:00,1.56155,1.56187,1.56155,1.5616,29600000.0
2007-03-16 17:33:00,1.56158,1.56158,1.56146,1.56153,37600000.0
2007-03-16 17:34:00,1.56132,1.56161,1.56132,1.56155,47400000.0
2007-03-16 17:35:00,1.56158,1.56171,1.5615,1.56171,43300000.0
2007-03-16 17:36:00,1.56174,1.56193,1.56165,1.56193,56800000.0
2007-03-16 17:37:00,1.5621,1.56231,1.56152,1.56231,30800000.0
2007-03-16 17:38:00,1.56218,1.56246,1.56204,1.56204,95900000.0
2007-03-16 17:39:00,1.56191,1.56191,1.56112,1.56131,14000000.0
2007-03-16 17:40:00,1.56107,1.56136,1.56107,1.56128,55300000.0
2007-03-16 17:41:00,1.56135,1.56167,1.56135,1.56154,59800001.0
2007-03-16 17:42:00,1.56172,1.56184,1.56134,1.5617,20600000.0
2007-03-16 17:43:00,1.56153,1.56153,1.56098,1.56098,60500001.0
2007-03-16 17:44:00,1.56077,1.56095,1.56068,1.56082,34600000.0
2007-03-16 17:45:00,1.56076,1.56076,1.56031,1.56035,37800000.0
2007-03-16 17:46:00,1.56029,1.5604,1.5602,1.56034,38100000.0
2007-03-16 17:47:00,1.56039,1.56061,1.56038,1.56038,28400000.0
2007-03-16 17:48:00,1.56039,1.56053,1.56009,1.56053,73000001.0
2007-03-16 17:49:00,1.56054,1.56054,1.55998,1.56023,31400000.0
2007-03-16 17:50:00,1.56013,1.56115,1.56006,1.56115,26600000.0
2007-03-16 17:51:00,1.56104,1.56114,1.56069,1.5608,23400000.0
2007-03-16 17:52:00,1.56111,1.56119,1.5609,1.56102,30300000.0
2007-03-16 17:53:00,1.56083,1.56125,1.56083,1.56124,33400000.0
2007-03-16 17:54:00,1.56078,1.56103,1.56044,1.56088,32600000.0
2007-03-16 17:55:00,1.56082,1.56102,1.56033,1.56098,47600000.0
2007-03-16 17:56:00,1.56074,1.56093,1.56068,1.56068,47100000.0
2007-03-16 17:57:00,1.56079,1.56122,1.56079,1.56122,49400000.0
2007-03-16 17:58:00,1.56126,1.5613,1.56106,1.5613,47000000.0
2007-03-16 17:59:00,1.56117,1.56157,1.56112,1.5613,58800000.0
2007-03-16 18:00:00,1.56195,1.56296,1.56195,1.56269,64300000.0
2007-03-16 18:01:00,1.56252,1.56257,1.56204,1.56233,34700000.0
2007-03-16 18:02:00,1.56249,1.56271,1.56249,1.56271,53400000.0
2007-03-16 18:03:00,1.5625,1.56298,1.56247,1.56265,27200000.0
2007-03-16 18:04:00,1.56291,1.56294,1.56271,1.56271,29000000.0
2007-03-16 18:05:00,1.56284,1.56284,1.56269,1.56273,33500000.0
2007-03-16 18:06:00,1.56266,1.56288,1.56248,1.56272,39000000.0
2007-03-16 18:07:00,1.5629,1.56292,1.56269,1.56286,42200000.0
2007-03-16 18:08:00,1.56281,1.56375,1.56281,1.56355,48600001.0
2007-03-16 18:09:00,1.56341,1.56341,1.56271,1.56296,61800000.0
2007-03-16 18:10:00,1.56297,1.56336,1.56283,1.56305,35200000.0
2007-03-16 18:11:00,1.56313,1.56315,1.56295,1.56309,51000000.0
2007-03-16 18:12:00,1.56303,1.56303,1.56278,1.56278,29600000.0
2007-03-16 18:13:00,1.56286,1.56313,1.56274,1.56292,52000000.0
2007-03-16 18:14:00,1.56237,1.56312,1.56237,1.56308,25600000.0
2007-03-16 18:15:00,1.56277,1.56298,1.56262,1.5627,36700000.0
2007-03-16 18:16:00,1.56279,1.56296,1.56261,1.5629,31000000.0
2007-03-16 18:17:00,1.56306,1.56326,1.56306,1.56323,36200000.0
2007-03-16 18:18:00,1.56333,1.56343,1.56307,1.56335,32600000.0
2007-03-16 18:19:00,1.56347,1.56351,1.56335,1.56343,32600000.0
2007-03-16 18:20:00,1.56351,1.56375,1.5634,1.56352,49800000.0
2007-03-16 18:21:00,1.56356,1.5638,1.56335,1.56365,36000000.0
2007-03-16 18:22:00,1.5637,1.56384,1.5636,1.5636,48500000.0
2007-03-16 18:23:00,1.56351,1.56362,1.56346,1.56362,35200000.0
2007-03-16 18:24:00,1.56362,1.56372,1.5635,1.56352,40600000.0
2007-03-16 18:25:00,1.56375,1.56383,1.56358,1.56371,49800000.0
2007-03-16 18:26:00,1.56368,1.56368,1.56357,1.56359,39000000.0
2007-03-16 18:27:00,1.56348,1.56373,1.56326,1.56368,44400001.0
2007-03-16 18:28:00,1.56343,1.56345,1.56316,1.56317,49000001.0
2007-03-16 18:29:00,1.56318,1.56336,1.56309,1.56327,30600000.0
2007-03-16 18:30:00,1.5634,1.56352,1.56326,1.56347,37800000.0
2007-03-16 18:31:00,1.56346,1.56354,1.56334,1.56351,37500000.0
2007-03-16 18:32:00,1.56351,1.56353,1.56329,1.56353,29600000.0
2007-03-16 18:33:00,1.56354,1.56354,1.56318,1.5632,53200000.0
2007-03-16 18:34:00,1.5634,1.56371,1.5634,1.56362,43300000.0
2007-03-16 18:35:00,1.56364,1.56367,1.56343,1.56353,34200000.0
2007-03-16 18:36:00,1.56365,1.56453,1.56365,1.56452,51200001.0
2007-03-16 18:37:00,1.56469,1.56493,1.56469,1.5648,26900000.0
2007-03-16 18:38:00,1.5647,1.56495,1.56462,1.56495,30000000.0
2007-03-16 18:39:00,1.56479,1.56511,1.56478,1.56494,30000000.0
2007-03-16 18:40:00,1.56489,1.56489,1.56458,1.56471,44300000.0
2007-03-16 18:41:00,1.56481,1.56536,1.56481,1.56536,28400000.0
2007-03-16 18:42:00,1.56535,1.56549,1.56525,1.56549,57600000.0
2007-03-16 18:43:00,1.5654,1.56557,1.56522,1.56527,36500000.0
2007-03-16 18:44:00,1.56532,1.56532,1.56517,1.56517,28000000.0
2007-03-16 18:45:00,1.56536,1.56539,1.56499,1.56499,33300000.0
2007-03-16 18:46:00,1.5654,1.56565,1.56533,1.56533,32800000.0
2007-03-16 18:47:00,1.56549,1.56549,1.56539,1.56542,30800000.0
2007-03-16 18:48:00,1.56528,1.5656,1.5652,1.56542,40800000.0
2007-03-16 18:49:00,1.56541,1.56541,1.56501,1.56521,28200000.0
2007-03-16 18:50:00,1.56534,1.56543,1.56509,1.56519,63200001.0
2007-03-16 18:51:00,1.56522,1.56537,1.56518,1.56529,46200000.0
2007-03-16 18:52:00,1.56501,1.56514,1.56472,1.56472,51600000.0
2007-03-16 18:53:00,1.56469,1.56475,1.56461,1.56464,49000001.0
2007-03-16 18:54:00,1.56474,1.56484,1.56449,1.56484,34400000.0
2007-03-16 18:55:00,1.56463,1.56482,1.56429,1.56442,28900000.0
2007-03-16 18:56:00,1.56422,1.56458,1.56417,1.56417,53200000.0
2007-03-16 18:57:00,1.5645,1.56463,1.5645,1.56461,22200000.0
2007-03-16 18:58:00,1.56466,1.56479,1.56456,1.56467,54400000.0
2007-03-16 18:59:00,1.56474,1.56482,1.56438,1.56441,30800000.0
2007-03-16 19:00:00,1.56464,1.56472,1.5644,1.56472,27600000.0
2007-03-16 19:01:00,1.56481,1.56481,1.56444,1.56457,47000000.0
2007-03-16 19:02:00,1.56453,1.56469,1.56448,1.56469,40000001.0
2007-03-16 19:03:00,1.56452,1.56491,1.56452,1.56474,47000000.0
2007-03-16 19:04:00,1.56464,1.56477,1.56442,1.56462,29200000.0
2007-03-16 19:05:00,1.56467,1.56493,1.56466,1.56478,35900000.0
2007-03-16 19:06:00,1.56489,1.56494,1.56485,1.56491,41200000.0
2007-03-16 19:07:00,1.56484,1.56505,1.56461,1.56505,35200000.0
2007-03-16 19:08:00,1.56496,1.56538,1.56496,1.56519,40000000.0
2007-03-16 19:09:00,1.56527,1.56533,1.56511,1.56511,39400000.0
2007-03-16 19:10:00,1.56506,1.56506,1.56447,1.56447,50500000.0
2007-03-16 19:11:00,1.56481,1.56497,1.56471,1.56483,47700001.0
2007-03-16 19:12:00,1.56463,1.5652,1.56463,1.5652,30200000.0
2007-03-16 19:13:00,1.56518,1.56518,1.56491,1.56505,41400000.0
2007-03-16 19:14:00,1.56484,1.56504,1.56469,1.56504,47100000.0
2007-03-16 19:15:00,1.56496,1.56497,1.56472,1.56486,27400000.0
2007-03-16 19:16:00,1.56455,1.56481,1.56455,1.56478,42000000.0
2007-03-16 19:17:00,1.5648,1.56494,1.56466,1.56477,37400000.0
2007-03-16 19:18:00,1.5649,1.56501,1.56483,1.56495,28200000.0
2007-03-16 19:19:00,1.56503,1.56503,1.56449,1.56473,53700000.0
2007-03-16 19:20:00,1.56471,1.56488,1.56441,1.56468,43800000.0
2007-03-16 19:21:00,1.56456,1.56483,1.56444,1.5645,35300000.0
2007-03-16 19:22:00,1.56451,1.56451,1.5643,1.56435,32800000.0
2007-03-16 19:23:00,1.56419,1.56438,1.56396,1.56432,52700000.0
2007-03-16 19:24:00,1.56432,1.56462,1.56422,1.56459,59900000.0
2007-03-16 19:25:00,1.56479,1.56479,1.56441,1.56462,37200000.0
2007-03-16 19:26:00,1.56453,1.56483,1.56436,1.56461,23800000.0
2007-03-16 19:27:00,1.56479,1.56485,1.5645,1.56473,38100000.0
2007-03-16 19:28:00,1.56452,1.56467,1.56437,1.56452,37400000.0
2007-03-16 19:29:00,1.56448,1.56462,1.56421,1.56457,33200000.0
2007-03-16 19:30:00,1.56466,1.56472,1.56455,1.56455,37800000.0
2007-03-16 19:31:00,1.56437,1.56443,1.56428,1.56437,45000000.0
2007-03-16 19:32:00,1.56425,1.56438,1.5641,1.56431,48500000.0
2007-03-16 19:33:00,1.56448,1.5645,1.56424,1.56448,56200000.0
2007-03-16 19:34:00,1.56439,1.56439,1.56415,1.56423,37400000.0
2007-03-16 19:35:00,1.56431,1.56446,1.56403,1.56436,62500000.0
2007-03-16 19:36:00,1.56423,1.56437,1.56398,1.56419,25400000.0
2007-03-16 19:37:00,1.56435,1.56458,1.56403,1.56403,33000000.0
2007-03-16 19:38:00,1.56394,1.5643,1.56394,1.56407,34900000.0
2007-03-16 19:39:00,1.56428,1.56433,1.56412,1.56433,36100000.0
2007-03-16 19:40:00,1.56419,1.5643,1.56404,1.56419,36000000.0
2007-03-16 19:41:00,1.56419,1.56438,1.56409,1.56425,41800001.0
2007-03-16 19:42:00,1.56414,1.5644,1.56402,1.5644,58200000.0
2007-03-16 19:43:00,1.56427,1.56432,1.56384,1.56432,20400000.0
2007-03-16 19:44:00,1.56429,1.56438,1.56427,1.56438,39600000.0
2007-03-16 19:45:00,1.56432,1.56437,1.56425,1.56427,42400000.0
2007-03-16 19:46:00,1.56431,1.56448,1.56401,1.56401,26800000.0
2007-03-16 19:47:00,1.56426,1.56448,1.56418,1.56448,35500000.0
2007-03-16 19:48:00,1.56459,1.56459,1.56428,1.56428,52400001.0
2007-03-16 19:49:00,1.56418,1.56433,1.56418,1.56427,43000000.0
2007-03-16 19:50:00,1.56448,1.56448,1.5641,1.56423,43000000.0
2007-03-16 19:51:00,1.56409,1.56429,1.56409,1.56429,35400000.0
2007-03-16 19:52:00,1.56427,1.56447,1.56416,1.56429,28200000.0
2007-03-16 19:53:00,1.56431,1.56444,1.56413,1.56425,68800000.0
2007-03-16 19:54:00,1.56423,1.56434,1.56423,1.56432,36300000.0
2007-03-16 19:55:00,1.56422,1.56431,1.56412,1.56412,39400001.0
2007-03-16 19:56:00,1.56417,1.56434,1.5641,1.56428,53500001.0
2007-03-16 19:57:00,1.56428,1.56449,1.56423,1.56438,30400000.0
2007-03-16 19:58:00,1.56447,1.56468,1.56446,1.56449,32400000.0
2007-03-16 19:59:00,1.56459,1.56467,1.56432,1.56432,25600000.0
2007-03-16 20:00:00,1.56424,1.56439,1.56394,1.56394,24200000.0
2007-03-16 20:01:00,1.56441,1.56447,1.5642,1.5642,54900000.0
2007-03-16 20:02:00,1.56435,1.56441,1.56421,1.56433,29400000.0
2007-03-16 20:03:00,1.56449,1.56449,1.56411,1.56425,37800000.0
2007-03-16 20:04:00,1.56426,1.56429,1.56387,1.5641,52600000.0
2007-03-16 20:05:00,1.56412,1.56432,1.56407,1.56409,18400000.0
2007-03-16 20:06:00,1.56423,1.56446,1.56416,1.56426,34700000.0
2007-03-16 20:07:00,1.56409,1.56425,1.5639,1.56413,21800000.0
2007-03-16 20:08:00,1.56409,1.56409,1.56364,1.56396,32800000.0
2007-03-16 20:09:00,1.56405,1.56405,1.56387,1.56387,33400000.0
2007-03-16 20:10:00,1.56346,1.56391,1.56346,1.56379,50400000.0
2007-03-16 20:11:00,1.56382,1.56388,1.56368,1.56375,30000000.0
2007-03-16 20:12:00,1.56382,1.56395,1.5635,1.56382,32000000.0
2007-03-16 20:13:00,1.56393,1.56404,1.56371,1.56404,39800000.0
2007-03-16 20:14:00,1.56384,1.56395,1.56332,1.56395,35200000.0
2007-03-16 20:15:00,1.56398,1.56398,1.5637,1.5638,30800000.0
2007-03-16 20:16:00,1.56371,1.5639,1.56361,1.56361,44600000.0
2007-03-16 20:17:00,1.56355,1.56385,1.56345,1.5638,35000000.0
2007-03-16 20:18:00,1.56386,1.56407,1.56378,1.56384,35600000.0
2007-03-16 20:19:00,1.56409,1.56411,1.56396,1.56408,44700000.0
2007-03-16 20:20:00,1.56411,1.56411,1.56384,1.56407,41000001.0
2007-03-16 20:21:00,1.56386,1.56412,1.56386,1.56398,35400000.0
2007-03-16 20:22:00,1.564,1.56407,1.56378,1.56393,32200000.0
2007-03-16 20:23:00,1.56393,1.56411,1.56368,1.56384,39600000.0
2007-03-16 20:24:00,1.56397,1.56425,1.5638,1.56414,23400000.0
2007-03-16 20:25:00,1.56447,1.56449,1.56421,1.56423,54600001.0
2007-03-16 20:26:00,1.56444,1.56446,1.56406,1.56431,31600000.0
2007-03-16 20:27:00,1.56436,1.56436,1.5639,1.56404,52500000.0
2007-03-16 20:28:00,1.56404,1.56434,1.56399,1.56434,35600000.0
2007-03-16 20:29:00,1.5643,1.5643,1.56375,1.56409,49200001.0
2007-03-16 20:30:00,1.56426,1.56428,1.56413,1.56426,33200000.0
2007-03-16 20:31:00,1.56418,1.56437,1.56392,1.56437,32200000.0
2007-03-16 20:32:00,1.5643,1.56439,1.56389,1.56439,43200000.0
2007-03-16 20:33:00,1.56443,1.56443,1.56423,1.56436,25400000.0
2007-03-16 20:34:00,1.56421,1.56436,1.56411,1.56431,49000000.0
2007-03-16 20:35:00,1.56421,1.56422,1.56407,1.5641,53500000.0
2007-03-16 20:36:00,1.56417,1.56439,1.5641,1.5642,67200000.0
2007-03-16 20:37:00,1.56417,1.5643,1.56404,1.56424,53200000.0
2007-03-16 20:38:00,1.56438,1.56438,1.56414,1.56429,30400000.0
2007-03-16 20:39:00,1.56417,1.56432,1.56394,1.56411,51700000.0
2007-03-16 20:40:00,1.56417,1.56441,1.56417,1.56425,34000000.0
2007-03-16 20:41:00,1.56435,1.56456,1.5642,1.56456,42800000.0
2007-03-16 20:42:00,1.56458,1.56478,1.56429,1.56477,44600000.0
2007-03-16 20:43:00,1.56467,1.56483,1.56446,1.56446,42500000.0
2007-03-16 20:44:00,1.56477,1.56482,1.56441,1.56473,29600000.0
2007-03-16 20:45:00,1.56451,1.56475,1.56451,1.56452,44500000.0
2007-03-16 20:46:00,1.56482,1.56507,1.56482,1.56492,34700000.0
2007-03-16 20:47:00,1.56492,1.565,1.56463,1.5649,44700001.0
2007-03-16 20:48:00,1.56485,1.56507,1.56485,1.56494,39500000.0
2007-03-16 20:49:00,1.56489,1.56499,1.56489,1.56496,23000000.0
2007-03-16 20:50:00,1.56486,1.56486,1.56474,1.56477,42300000.0
2007-03-16 20:51:00,1.56463,1.56487,1.56456,1.56456,34000000.0
2007-03-16 20:52:00,1.56448,1.56461,1.56437,1.56451,28200000.0
2007-03-16 20:53:00,1.56428,1.56452,1.56427,1.5643,44500000.0
2007-03-16 20:54:00,1.56393,1.56429,1.56393,1.56421,37400000.0
2007-03-16 20:55:00,1.5643,1.56464,1.56421,1.56456,32600000.0
2007-03-16 20:56:00,1.56432,1.56435,1.56424,1.56433,24500000.0
2007-03-16 20:57:00,1.56428,1.56428,1.56409,1.56415,38800000.0
2007-03-16 20:58:00,1.56422,1.56434,1.56404,1.5642,28000000.0
2007-03-16 20:59:00,1.56423,1.56441,1.56422,1.5644,52400000.0
2007-03-16 21:00:00,1.56431,1.56461,1.56418,1.56453,24800000.0
2007-03-16 21:01:00,1.56441,1.56442,1.56372,1.56372,35400000.0
2007-03-16 21:02:00,1.56412,1.56436,1.56376,1.56425,48100000.0
2007-03-16 21:03:00,1.56425,1.5643,1.56413,1.56413,37500000.0
2007-03-16 21:04:00,1.56439,1.56439,1.56416,1.56429,49600000.0
2007-03-16 21:05:00,1.56395,1.5642,1.56389,1.56389,51900000.0
2007-03-16 21:06:00,1.56397,1.56397,1.56374,1.56397,34700000.0
2007-03-16 21:07:00,1.56397,1.56397,1.56375,1.56387,25400000.0
2007-03-16 21:08:00,1.56385,1.56408,1.56385,1.56401,29400000.0
2007-03-16 21:09:00,1.56424,1.5643,1.56407,1.56416,34400000.0
2007-03-16 21:10:00,1.56406,1.56406,1.56363,1.56374,30900000.0
2007-03-16 21:11:00,1.5638,1.56433,1.56372,1.56411,32400000.0
2007-03-16 21:12:00,1.56429,1.56445,1.56421,1.56437,48500000.0
2007-03-16 21:13:00,1.56436,1.56449,1.5643,1.5643,40000000.0
2007-03-16 21:14:00,1.56414,1.5643,1.56405,1.56413,51800000.0
2007-03-16 21:15:00,1.56423,1.5644,1.56423,1.56437,68400001.0
2007-03-16 21:16:00,1.56409,1.5647,1.56409,1.56469,30300000.0
2007-03-16 21:17:00,1.56463,1.5647,1.5642,1.5642,55100000.0
2007-03-16 21:18:00,1.56477,1.56477,1.56424,1.56465,28600000.0
2007-03-16 21:19:00,1.56469,1.56469,1.56437,1.56443,20800000.0
2007-03-16 21:20:00,1.56446,1.56465,1.56439,1.5645,45000000.0
2007-03-16 21:21:00,1.56452,1.5648,1.56452,1.56461,30600000.0
2007-03-16 21:22:00,1.56421,1.56468,1.56421,1.56438,29000000.0
2007-03-16 21:23:00,1.56444,1.56473,1.56408,1.56408,60800000.0
2007-03-16 21:24:00,1.56431,1.56461,1.56417,1.56435,39800000.0
2007-03-16 21:25:00,1.56451,1.56473,1.56429,1.56429,50600001.0
2007-03-16 21:26:00,1.56457,1.56472,1.56449,1.56449,29000000.0
2007-03-16 21:27:00,1.56462,1.56466,1.56451,1.56463,23400000.0
2007-03-16 21:28:00,1.56463,1.5648,1.56463,1.56476,29300000.0
2007-03-16 21:29:00,1.56481,1.56481,1.56463,1.56475,35600000.0
2007-03-16 21:30:00,1.56472,1.56486,1.56462,1.56476,34800000.0
2007-03-16 21:31:00,1.5648,1.56482,1.56461,1.56476,32400000.0
2007-03-16 21:32:00,1.56477,1.56479,1.56467,1.56471,30200000.0
2007-03-16 21:33:00,1.56473,1.56477,1.56447,1.5646,57600000.0
2007-03-16 21:34:00,1.5646,1.56472,1.56457,1.56472,42600000.0
2007-03-16 21:35:00,1.56467,1.56478,1.56436,1.56478,28200000.0
2007-03-16 21:36:00,1.56493,1.56493,1.56445,1.56477,41500000.0
2007-03-16 21:37:00,1.56483,1.56484,1.56473,1.56482,26000000.0
2007-03-16 21:38:00,1.56482,1.56482,1.56463,1.56475,24400000.0
2007-03-16 21:39:00,1.56459,1.56482,1.56459,1.56477,27900000.0
2007-03-16 21:40:00,1.5646,1.56486,1.5646,1.56486,46100000.0
2007-03-16 21:41:00,1.56489,1.565,1.56476,1.5649,25400000.0
2007-03-16 21:42:00,1.56495,1.56508,1.56452,1.56452,23400000.0
2007-03-16 21:43:00,1.5648,1.56504,1.56471,1.56504,14800000.0
2007-03-16 21:44:00,1.5648,1.56502,1.56471,1.56483,25400000.0
2007-03-16 21:45:00,1.5648,1.56487,1.56472,1.56472,18200000.0
2007-03-16 21:46:00,1.56443,1.56451,1.56404,1.5642,32400000.0
2007-03-16 21:47:00,1.56458,1.56482,1.56458,1.56463,41600000.0
2007-03-16 21:48:00,1.5648,1.5648,1.56452,1.5646,56500001.0
2007-03-16 21:49:00,1.56458,1.56458,1.56445,1.56453,23000000.0
2007-03-16 21:50:00,1.56459,1.56461,1.56441,1.56446,48800001.0
2007-03-16 21:51:00,1.56434,1.56462,1.56434,1.56444,36400000.0
2007-03-16 21:52:00,1.56426,1.56444,1.56426,1.56443,90500000.0
2007-03-16 21:53:00,1.56438,1.56447,1.5642,1.5642,35000000.0
2007-03-16 21:54:00,1.56424,1.56449,1.5642,1.56447,38400000.0
2007-03-16 21:55:00,1.56449,1.56454,1.56434,1.56451,52200000.0
2007-03-16 21:56:00,1.56455,1.56458,1.56431,1.5645,57500001.0
2007-03-16 21:57:00,1.56454,1.56459,1.56404,1.56426,40200000.0
2007-03-16 21:58:00,1.56388,1.56414,1.56371,1.56371,51900000.0
2007-03-16 21:59:00,1.56376,1.56402,1.56374,1.5638,49000000.0
2007-03-16 22:00:00,1.56407,1.56414,1.56403,1.56407,96100000.0
2007-03-16 22:01:00,1.5639,1.56424,1.5639,1.56409,47600000.0
2007-03-16 22:02:00,1.5642,1.56442,1.56415,1.56415,27700000.0
2007-03-16 22:03:00,1.56429,1.56436,1.56412,1.56436,25600000.0
2007-03-16 22:04:00,1.5643,1.56431,1.56405,1.56411,23600000.0
2007-03-16 22:05:00,1.56409,1.56418,1.56394,1.56418,30400000.0
2007-03-16 22:06:00,1.56418,1.56418,1.56372,1.56404,39500000.0
2007-03-16 22:07:00,1.56385,1.56411,1.56382,1.56382,24600000.0
2007-03-16 22:08:00,1.56343,1.5641,1.56343,1.56409,40000000.0
2007-03-16 22:09:00,1.56402,1.5641,1.56371,1.56392,23000000.0
2007-03-16 22:10:00,1.56391,1.56401,1.56373,1.56392,59800001.0
2007-03-16 22:11:00,1.56401,1.56411,1.56385,1.56387,30800000.0
2007-03-16 22:12:00,1.56389,1.56389,1.56364,1.56365,60700001.0
2007-03-16 22:13:00,1.56378,1.56392,1.56378,1.56392,30500000.0
2007-03-16 22:14:00,1.56375,1.564,1.56371,1.5638,38600000.0
2007-03-16 22:15:00,1.5638,1.56399,1.56373,1.56384,34700000.0
2007-03-16 22:16:00,1.56393,1.56408,1.5638,1.5638,36600000.0
2007-03-16 22:17:00,1.56386,1.56389,1.56362,1.56389,28200000.0
2007-03-16 22:18:00,1.56414,1.56424,1.56411,1.56415,45000000.0
2007-03-16 22:19:00,1.56408,1.56425,1.56408,1.56411,45700001.0
2007-03-16 22:20:00,1.56413,1.56421,1.56395,1.56421,32800000.0
2007-03-16 22:21:00,1.56407,1.56421,1.5638,1.56406,31200000.0
2007-03-16 22:22:00,1.56415,1.5642,1.56398,1.56415,57800000.0
2007-03-16 22:23:00,1.56428,1.5643,1.5641,1.5641,36800000.0
2007-03-16 22:24:00,1.56425,1.56433,1.56404,1.56433,30600000.0
2007-03-16 22:25:00,1.56428,1.56438,1.56418,1.56433,25600000.0
2007-03-16 22:26:00,1.56397,1.56434,1.56397,1.56434,33200000.0
2007-03-16 22:27:00,1.56424,1.56437,1.56388,1.56418,48600000.0
2007-03-16 22:28:00,1.56419,1.56461,1.56419,1.56451,63000000.0
2007-03-16 22:29:00,1.56495,1.56502,1.56474,1.56482,30800000.0
2007-03-16 22:30:00,1.56485,1.56498,1.56472,1.56472,48300000.0
2007-03-16 22:31:00,1.56485,1.56489,1.56414,1.56484,36300000.0
2007-03-16 22:32:00,1.56478,1.56487,1.56469,1.56479,47400000.0
2007-03-16 22:33:00,1.56469,1.56487,1.56469,1.5648,50000000.0
2007-03-16 22:34:00,1.5647,1.56484,1.56449,1.56465,38600000.0
2007-03-16 22:35:00,1.56466,1.56487,1.56462,1.56462,29400000.0
2007-03-16 22:36:00,1.56465,1.56493,1.56418,1.56418,55600000.0
2007-03-16 22:37:00,1.56473,1.56488,1.5646,1.56463,72000000.0
2007-03-16 22:38:00,1.56462,1.5648,1.56457,1.56471,26400000.0
2007-03-16 22:39:00,1.56467,1.56472,1.5644,1.56452,33200000.0
2007-03-16 22:40:00,1.56455,1.56455,1.56392,1.56392,39600000.0
2007-03-16 22:41:00,1.56429,1.56463,1.56429,1.56461,35200000.0
2007-03-16 22:42:00,1.56453,1.56499,1.56433,1.56499,27000000.0
2007-03-16 22:43:00,1.56491,1.56491,1.56463,1.56477,30600000.0
2007-03-16 22:44:00,1.56457,1.5647,1.56448,1.5647,27800000.0
2007-03-16 22:45:00,1.56452,1.5647,1.56435,1.5647,37400000.0
2007-03-16 22:46:00,1.5645,1.56452,1.56429,1.56429,14600000.0
2007-03-16 22:47:00,1.56448,1.56457,1.56421,1.56432,29200000.0
2007-03-16 22:48:00,1.56412,1.56449,1.56412,1.56431,32400000.0
2007-03-16 22:49:00,1.56432,1.56475,1.56432,1.56454,52600000.0
2007-03-16 22:50:00,1.56462,1.56474,1.56451,1.56451,38000000.0
2007-03-16 22:51:00,1.56445,1.56467,1.56442,1.5646,32000000.0
2007-03-16 22:52:00,1.56454,1.56457,1.5643,1.56443,39800000.0
2007-03-16 22:53:00,1.56458,1.56498,1.56435,1.56498,63700000.0
2007-03-16 22:54:00,1.56523,1.56561,1.56523,1.56526,27000000.0
2007-03-16 22:55:00,1.56534,1.56534,1.56482,1.56482,28000000.0
2007-03-16 22:56:00,1.56544,1.56544,1.56483,1.56511,39800000.0
2007-03-16 22:57:00,1.56523,1.56546,1.5652,1.5652,37800000.0
2007-03-16 22:58:00,1.56554,1.56556,1.56547,1.56548,33600001.0
2007-03-16 22:59:00,1.56544,1.56575,1.56531,1.56575,44800000.0
2007-03-18 23:00:00,1.56671,1.56687,1.56644,1.56644,41500000.0
2007-03-18 23:01:00,1.5666,1.56698,1.5666,1.56684,42000000.0
2007-03-18 23:02:00,1.56659,1.56674,1.56656,1.56666,39100000.0
2007-03-18 23:03:00,1.56668,1.56692,1.56663,1.56668,44400000.0
2007-03-18 23:04:00,1.56661,1.56686,1.5665,1.56686,35400000.0
2007-03-18 23:05:00,1.56696,1.56703,1.56686,1.56699,40600000.0
2007-03-18 23:06:00,1.56657,1.5669,1.56647,1.56687,59600000.0
2007-03-18 23:07:00,1.56672,1.56696,1.56672,1.56687,18000000.0
2007-03-18 23:08:00,1.56675,1.56682,1.56655,1.56673,38200000.0
2007-03-18 23:09:00,1.56693,1.56722,1.56693,1.56702,26200000.0
2007-03-18 23:10:00,1.5669,1.56711,1.56665,1.56676,49900000.0
2007-03-18 23:11:00,1.56682,1.56704,1.56676,1.56676,40000000.0
2007-03-18 23:12:00,1.56682,1.56697,1.56671,1.5668,36800000.0
2007-03-18 23:13:00,1.56601,1.56711,1.56601,1.56703,26600000.0
2007-03-18 23:14:00,1.56707,1.56723,1.56707,1.5672,23400000.0
2007-03-18 23:15:00,1.56715,1.56719,1.5664,1.56714,52000000.0
2007-03-18 23:16:00,1.56726,1.56742,1.56719,1.56721,29800000.0
2007-03-18 23:17:00,1.56718,1.56718,1.56694,1.56699,56600000.0
2007-03-18 23:18:00,1.56721,1.56732,1.56696,1.56723,50600000.0
2007-03-18 23:19:00,1.56707,1.56717,1.56689,1.56694,59000002.0
2007-03-18 23:20:00,1.56694,1.56727,1.56682,1.56689,42800000.0
2007-03-18 23:21:00,1.56688,1.56711,1.56663,1.56663,38400000.0
2007-03-18 23:22:00,1.56666,1.56709,1.56666,1.56698,33800000.0
2007-03-18 23:23:00,1.56684,1.56719,1.56684,1.56719,42600000.0
2007-03-18 23:24:00,1.56709,1.56723,1.56683,1.56683,27400000.0
2007-03-18 23:25:00,1.56694,1.56724,1.56683,1.56683,50900000.0
2007-03-18 23:26:00,1.56698,1.56724,1.56695,1.56723,63000000.0
2007-03-18 23:27:00,1.56705,1.5672,1.56705,1.56705,31600000.0
2007-03-18 23:28:00,1.567,1.56725,1.56688,1.56688,39000000.0
2007-03-18 23:29:00,1.56712,1.56735,1.56693,1.56705,52000000.0
2007-03-18 23:30:00,1.56691,1.56721,1.56691,1.56714,32800000.0
2007-03-18 23:31:00,1.56729,1.56733,1.56697,1.56733,27000000.0
2007-03-18 23:32:00,1.56701,1.5673,1.56701,1.5673,33900000.0
2007-03-18 23:33:00,1.56706,1.56725,1.56706,1.56725,28600000.0
2007-03-18 23:34:00,1.5673,1.56752,1.56707,1.56707,40700000.0
2007-03-18 23:35:00,1.56729,1.56734,1.56715,1.56715,28000000.0
2007-03-18 23:36:00,1.56721,1.5673,1.56716,1.56724,36100000.0
2007-03-18 23:37:00,1.56723,1.56732,1.56717,1.56731,25200000.0
2007-03-18 23:38:00,1.56717,1.56717,1.567,1.56716,40500000.0
2007-03-18 23:39:00,1.56687,1.567,1.56682,1.567,34600001.0
2007-03-18 23:40:00,1.56732,1.56735,1.56707,1.56707,47100000.0
2007-03-18 23:41:00,1.567,1.56715,1.56652,1.56652,38800000.0
2007-03-18 23:42:00,1.56694,1.56714,1.56675,1.56675,21600000.0
2007-03-18 23:43:00,1.56721,1.56726,1.56674,1.56716,37400000.0
2007-03-18 23:44:00,1.56728,1.56728,1.56708,1.56719,32600000.0
2007-03-18 23:45:00,1.56708,1.56731,1.56688,1.56711,29800000.0
2007-03-18 23:46:00,1.5673,1.56733,1.56721,1.56729,63700000.0
2007-03-18 23:47:00,1.5668,1.56685,1.5666,1.56678,54500000.0
2007-03-18 23:48:00,1.56737,1.56745,1.56718,1.56742,37200000.0
2007-03-18 23:49:00,1.56751,1.5676,1.56717,1.56726,30900000.0
2007-03-18 23:50:00,1.56728,1.56743,1.56706,1.5673,47000001.0
2007-03-18 23:51:00,1.5675,1.5675,1.5672,1.56738,40000000.0
2007-03-18 23:52:00,1.56732,1.56732,1.56689,1.56725,42200000.0
2007-03-18 23:53:00,1.56727,1.56727,1.56669,1.56702,40600000.0
2007-03-18 23:54:00,1.56701,1.56724,1.56659,1.56659,42400000.0
2007-03-18 23:55:00,1.5671,1.56727,1.56709,1.56709,39800000.0
2007-03-18 23:56:00,1.56714,1.56723,1.56697,1.56706,40200000.0
2007-03-18 23:57:00,1.56706,1.56713,1.56696,1.56713,37600000.0
2007-03-18 23:58:00,1.56707,1.56714,1.56674,1.56702,25800000.0
2007-03-18 23:59:00,1.56688,1.56688,1.56648,1.56648,48600000.0
2007-03-19 00:00:00,1.56667,1.56699,1.56667,1.56692,42200000.0
2007-03-19 00:01:00,1.56706,1.5671,1.5668,1.5671,45200000.0
2007-03-19 00:02:00,1.56709,1.56709,1.56652,1.56695,48400000.0
2007-03-19 00:03:00,1.56691,1.56693,1.56649,1.56672,46000001.0
2007-03-19 00:04:00,1.56662,1.56662,1.56647,1.56652,33800000.0
2007-03-19 00:05:00,1.56646,1.56654,1.56617,1.56617,32800000.0
2007-03-19 00:06:00,1.56633,1.5667,1.56633,1.56664,42600000.0
2007-03-19 00:07:00,1.56659,1.56668,1.56644,1.56655,20800000.0
2007-03-19 00:08:00,1.56661,1.56662,1.5664,1.56662,45100000.0
2007-03-19 00:09:00,1.56646,1.56672,1.56635,1.56648,38000000.0
2007-03-19 00:10:00,1.56659,1.56671,1.56646,1.56647,28000000.0
2007-03-19 00:11:00,1.56668,1.56679,1.56657,1.56667,37400000.0
2007-03-19 00:12:00,1.56672,1.56676,1.56648,1.56648,28400000.0
2007-03-19 00:13:00,1.56666,1.56674,1.56633,1.56674,28000000.0
2007-03-19 00:14:00,1.56674,1.56688,1.56657,1.56676,31100000.0
2007-03-19 00:15:00,1.56665,1.56667,1.56648,1.56648,17000000.0
2007-03-19 00:16:00,1.56663,1.56672,1.56634,1.56634,60700001.0
2007-03-19 00:17:00,1.56634,1.56678,1.56634,1.56677,27400000.0
2007-03-19 00:18:00,1.56675,1.56688,1.56662,1.56669,45700000.0
2007-03-19 00:19:00,1.56683,1.56683,1.56673,1.56679,28400000.0
2007-03-19 00:20:00,1.56682,1.56687,1.56645,1.56645,46600001.0
2007-03-19 00:21:00,1.56687,1.56701,1.56678,1.56688,34200000.0
2007-03-19 00:22:00,1.56679,1.56697,1.56671,1.56686,33200000.0
2007-03-19 00:23:00,1.56673,1.56705,1.56646,1.56688,60700001.0
2007-03-19 00:24:00,1.56696,1.56696,1.56665,1.56668,31000000.0
2007-03-19 00:25:00,1.56658,1.56685,1.56639,1.5665,39200000.0
2007-03-19 00:26:00,1.56678,1.567,1.56668,1.56668,39700000.0
2007-03-19 00:27:00,1.56668,1.5668,1.56664,1.56679,52700000.0
2007-03-19 00:28:00,1.56696,1.56713,1.56689,1.56712,43000000.0
2007-03-19 00:29:00,1.56706,1.56709,1.56684,1.56686,39200000.0
2007-03-19 00:30:00,1.5666,1.56699,1.5666,1.56686,63800001.0
2007-03-19 00:31:00,1.56699,1.567,1.56689,1.56689,25800000.0
2007-03-19 00:32:00,1.56685,1.56723,1.56682,1.56699,33600000.0
2007-03-19 00:33:00,1.56712,1.56712,1.56685,1.56711,24500000.0
2007-03-19 00:34:00,1.56688,1.56704,1.56668,1.56668,31800000.0
2007-03-19 00:35:00,1.56704,1.56716,1.56691,1.56716,47200000.0
2007-03-19 00:36:00,1.56716,1.5672,1.56706,1.56706,36200000.0
2007-03-19 00:37:00,1.5672,1.56735,1.56711,1.56711,26600000.0
2007-03-19 00:38:00,1.56712,1.56729,1.56712,1.56719,41200000.0
2007-03-19 00:39:00,1.5672,1.56743,1.56705,1.56714,71000000.0
2007-03-19 00:40:00,1.56698,1.56712,1.5668,1.56712,26800000.0
2007-03-19 00:41:00,1.567,1.567,1.56629,1.56654,47500000.0
2007-03-19 00:42:00,1.5665,1.56673,1.5665,1.56664,21400000.0
2007-03-19 00:43:00,1.56648,1.56675,1.56626,1.56663,20800000.0
2007-03-19 00:44:00,1.56651,1.56651,1.56583,1.56583,36100000.0
2007-03-19 00:45:00,1.56588,1.56625,1.56588,1.56624,50300000.0
2007-03-19 00:46:00,1.56633,1.56635,1.56617,1.56623,33000000.0
2007-03-19 00:47:00,1.56612,1.5662,1.56602,1.56618,55300000.0
2007-03-19 00:48:00,1.5658,1.5662,1.5658,1.56612,23600000.0
2007-03-19 00:49:00,1.56616,1.56616,1.56581,1.56606,47200000.0
2007-03-19 00:50:00,1.56615,1.56632,1.56603,1.56629,29200000.0
2007-03-19 00:51:00,1.56627,1.56636,1.56612,1.56624,48600000.0
2007-03-19 00:52:00,1.56619,1.56642,1.56615,1.56642,24200000.0
2007-03-19 00:53:00,1.56621,1.5663,1.56599,1.56607,35400000.0
2007-03-19 00:54:00,1.56566,1.56624,1.56566,1.56624,55100000.0
2007-03-19 00:55:00,1.56632,1.56632,1.56591,1.56625,33000000.0
2007-03-19 00:56:00,1.5662,1.56633,1.56612,1.5662,27600000.0
2007-03-19 00:57:00,1.56639,1.56639,1.56618,1.56618,28400000.0
2007-03-19 00:58:00,1.5664,1.5665,1.56627,1.56627,33500000.0
2007-03-19 00:59:00,1.56644,1.56644,1.56619,1.56627,53700000.0
2007-03-19 01:00:00,1.56634,1.56651,1.56625,1.56633,34800000.0
2007-03-19 01:01:00,1.56632,1.56641,1.56618,1.56618,32600000.0
2007-03-19 01:02:00,1.56645,1.56645,1.56603,1.56603,46800000.0
2007-03-19 01:03:00,1.56658,1.5666,1.56631,1.56648,42600000.0
2007-03-19 01:04:00,1.56649,1.56651,1.56637,1.56639,34700000.0
2007-03-19 01:05:00,1.56642,1.5665,1.5663,1.56637,31600000.0
2007-03-19 01:06:00,1.56639,1.56643,1.5662,1.56643,61600000.0
2007-03-19 01:07:00,1.5663,1.56633,1.56602,1.56612,44300000.0
2007-03-19 01:08:00,1.56629,1.5665,1.56601,1.56601,33000000.0
2007-03-19 01:09:00,1.56636,1.56644,1.56625,1.56635,23800000.0
2007-03-19 01:10:00,1.5663,1.56648,1.5661,1.5663,68200001.0
2007-03-19 01:11:00,1.56622,1.56653,1.56622,1.56653,35600000.0
2007-03-19 01:12:00,1.56644,1.56665,1.56617,1.56649,37200000.0
2007-03-19 01:13:00,1.56663,1.56663,1.56635,1.56658,44600000.0
2007-03-19 01:14:00,1.56636,1.56651,1.56618,1.56636,28200000.0
2007-03-19 01:15:00,1.56624,1.56624,1.56509,1.56509,32800000.0
2007-03-19 01:16:00,1.56491,1.56508,1.56481,1.56496,63300001.0
2007-03-19 01:17:00,1.56527,1.5658,1.56522,1.5658,42300000.0
2007-03-19 01:18:00,1.56577,1.5658,1.56543,1.56579,50400000.0
2007-03-19 01:19:00,1.56565,1.56579,1.56556,1.56556,29600000.0
2007-03-19 01:20:00,1.56559,1.56559,1.56452,1.56522,38100000.0
2007-03-19 01:21:00,1.56506,1.56551,1.56506,1.56527,35200000.0
2007-03-19 01:22:00,1.56521,1.5656,1.56521,1.56555,34100000.0
2007-03-19 01:23:00,1.56558,1.56583,1.56535,1.56535,35300000.0
2007-03-19 01:24:00,1.56585,1.56601,1.56578,1.56601,26600000.0
2007-03-19 01:25:00,1.56604,1.56604,1.56555,1.56568,54800000.0
2007-03-19 01:26:00,1.56564,1.56599,1.56564,1.56595,29200000.0
2007-03-19 01:27:00,1.56588,1.56596,1.56573,1.56596,24400000.0
2007-03-19 01:28:00,1.56579,1.56593,1.56554,1.56581,53400000.0
2007-03-19 01:29:00,1.56571,1.56571,1.56549,1.56558,24800000.0
2007-03-19 01:30:00,1.56578,1.56578,1.56517,1.56549,39600000.0
2007-03-19 01:31:00,1.56527,1.56553,1.56521,1.56553,49300000.0
2007-03-19 01:32:00,1.56551,1.56584,1.56547,1.56569,45000001.0
2007-03-19 01:33:00,1.56578,1.56592,1.56569,1.56585,24000000.0
2007-03-19 01:34:00,1.56575,1.56575,1.56529,1.56569,32200000.0
2007-03-19 01:35:00,1.56561,1.56578,1.56534,1.56534,40200000.0
2007-03-19 01:36:00,1.56556,1.56568,1.56556,1.56556,33000000.0
2007-03-19 01:37:00,1.56561,1.56573,1.56534,1.56566,25400000.0
2007-03-19 01:38:00,1.5657,1.56604,1.5657,1.56598,25400000.0
2007-03-19 01:39:00,1.5659,1.56603,1.56562,1.56591,44400000.0
2007-03-19 01:40:00,1.56581,1.56592,1.56576,1.56586,43200000.0
2007-03-19 01:41:00,1.56551,1.56592,1.56545,1.56554,40900000.0
2007-03-19 01:42:00,1.56594,1.56604,1.56574,1.56594,47700000.0
2007-03-19 01:43:00,1.56597,1.56611,1.56555,1.56601,38500000.0
2007-03-19 01:44:00,1.56603,1.56603,1.56564,1.56589,37200000.0
2007-03-19 01:45:00,1.56587,1.56604,1.56578,1.56598,98800000.0
2007-03-19 01:46:00,1.56599,1.56616,1.56586,1.56598,32000000.0
2007-03-19 01:47:00,1.56569,1.56603,1.56555,1.56555,26900000.0
2007-03-19 01:48:00,1.56596,1.56596,1.56544,1.56544,48600001.0
2007-03-19 01:49:00,1.56578,1.56591,1.56528,1.56573,25800000.0
2007-03-19 01:50:00,1.56566,1.56586,1.56528,1.56584,37200000.0
2007-03-19 01:51:00,1.56559,1.56559,1.56537,1.56551,30200000.0
2007-03-19 01:52:00,1.56563,1.56577,1.56549,1.56553,53300000.0
2007-03-19 01:53:00,1.56573,1.56599,1.56567,1.56575,46800000.0
2007-03-19 01:54:00,1.56564,1.56589,1.56564,1.56579,46600001.0
2007-03-19 01:55:00,1.56576,1.56589,1.56564,1.56572,20800000.0
2007-03-19 01:56:00,1.56594,1.56613,1.56583,1.56594,40400000.0
2007-03-19 01:57:00,1.56599,1.56613,1.5659,1.56593,38700000.0
2007-03-19 01:58:00,1.56589,1.5661,1.5657,1.5657,29000000.0
2007-03-19 01:59:00,1.56587,1.56597,1.56584,1.56595,50600000.0
2007-03-19 02:00:00,1.56591,1.56621,1.56591,1.56593,40100000.0
2007-03-19 02:01:00,1.56564,1.56564,1.56541,1.56545,67000000.0
2007-03-19 02:02:00,1.56528,1.56586,1.56528,1.56554,106000000.0
2007-03-19 02:03:00,1.56553,1.56594,1.56553,1.56585,67500000.0
2007-03-19 02:04:00,1.56596,1.56597,1.56585,1.56593,72200000.0
2007-03-19 02:05:00,1.56595,1.56595,1.56588,1.56593,129600000.0
2007-03-19 02:06:00,1.56605,1.56605,1.56558,1.5659,90500000.0
2007-03-19 02:07:00,1.56596,1.56599,1.56558,1.56588,241300002.0
2007-03-19 02:08:00,1.56577,1.56577,1.56556,1.56556,47000000.0
2007-03-19 02:09:00,1.56547,1.56567,1.56524,1.56559,149600000.0
2007-03-19 02:10:00,1.56528,1.56571,1.56522,1.5653,161100000.0
2007-03-19 02:11:00,1.56522,1.56528,1.56521,1.56521,39800000.0
2007-03-19 02:12:00,1.56528,1.56531,1.56523,1.56527,54200000.0
2007-03-19 02:13:00,1.56523,1.56529,1.56523,1.56528,58400000.0
2007-03-19 02:14:00,1.56526,1.56528,1.56498,1.56528,175400000.0
2007-03-19 02:15:00,1.56513,1.56518,1.5649,1.56502,235100001.0
2007-03-19 02:16:00,1.56529,1.56549,1.56518,1.56549,46800000.0
2007-03-19 02:17:00,1.56534,1.5659,1.56514,1.56537,233000000.0
2007-03-19 02:18:00,1.56544,1.56575,1.56502,1.56539,37400001.0
2007-03-19 02:19:00,1.56552,1.56567,1.56526,1.56535,51400000.0
2007-03-19 02:20:00,1.56543,1.56557,1.56528,1.56533,63600000.0
2007-03-19 02:21:00,1.56503,1.56526,1.56482,1.56526,62800000.0
2007-03-19 02:22:00,1.565,1.56507,1.56496,1.56507,35900000.0
2007-03-19 02:23:00,1.56534,1.56559,1.56534,1.56537,36600000.0
2007-03-19 02:24:00,1.56523,1.56549,1.56508,1.56539,29200000.0
2007-03-19 02:25:00,1.56525,1.56532,1.56501,1.56512,113000000.0
2007-03-19 02:26:00,1.56495,1.56518,1.5647,1.56501,86400000.0
2007-03-19 02:27:00,1.56499,1.56513,1.56496,1.56506,43400000.0
2007-03-19 02:28:00,1.56509,1.56523,1.56501,1.56501,33400000.0
2007-03-19 02:29:00,1.56533,1.56546,1.56512,1.56527,64500000.0
2007-03-19 02:30:00,1.56543,1.56557,1.56531,1.56554,35000001.0
2007-03-19 02:31:00,1.56535,1.56535,1.56498,1.56498,54100000.0
2007-03-19 02:32:00,1.56523,1.56536,1.5651,1.56526,58900000.0
2007-03-19 02:33:00,1.56499,1.56509,1.56491,1.56505,261000001.0
2007-03-19 02:34:00,1.56515,1.5653,1.56482,1.5653,45000000.0
2007-03-19 02:35:00,1.56543,1.56548,1.56506,1.56511,82200001.0
2007-03-19 02:36:00,1.56536,1.5655,1.56533,1.56545,30600000.0
2007-03-19 02:37:00,1.56518,1.56533,1.56518,1.56525,94800000.0
2007-03-19 02:38:00,1.56532,1.56541,1.56519,1.56522,65600002.0
2007-03-19 02:39:00,1.56528,1.56533,1.5652,1.56525,36400000.0
2007-03-19 02:40:00,1.56528,1.56541,1.56528,1.56538,70100001.0
2007-03-19 02:41:00,1.56534,1.56556,1.56534,1.56538,35600000.0
2007-03-19 02:42:00,1.56526,1.5654,1.56526,1.56536,35400000.0
2007-03-19 02:43:00,1.56524,1.56534,1.56518,1.56534,47400001.0
2007-03-19 02:44:00,1.56531,1.5654,1.56514,1.56534,43900000.0
2007-03-19 02:45:00,1.56483,1.56507,1.56477,1.56502,38000000.0
2007-03-19 02:46:00,1.56492,1.56492,1.5647,1.56471,116400000.0
2007-03-19 02:47:00,1.56533,1.56555,1.56493,1.56533,227500000.0
2007-03-19 02:48:00,1.56534,1.5657,1.56533,1.56561,107600000.0
2007-03-19 02:49:00,1.56549,1.56571,1.56523,1.56532,56000000.0
2007-03-19 02:50:00,1.56556,1.56573,1.56528,1.56573,118500000.0
2007-03-19 02:51:00,1.56532,1.56547,1.5652,1.56543,90700000.0
2007-03-19 02:52:00,1.56557,1.56557,1.56538,1.56544,31500000.0
2007-03-19 02:53:00,1.5654,1.5654,1.565,1.56532,28200000.0
2007-03-19 02:54:00,1.56539,1.5656,1.56539,1.56548,38600000.0
2007-03-19 02:55:00,1.56578,1.56597,1.56559,1.5657,30200000.0
2007-03-19 02:56:00,1.56557,1.56579,1.56557,1.56579,65600000.0
2007-03-19 02:57:00,1.56575,1.56575,1.56554,1.56554,29000000.0
2007-03-19 02:58:00,1.56557,1.56557,1.5653,1.56545,50400000.0
2007-03-19 02:59:00,1.56547,1.56558,1.56525,1.56525,69500000.0
2007-03-19 03:00:00,1.56546,1.56548,1.56529,1.56537,136300001.0
2007-03-19 03:01:00,1.56539,1.56539,1.56526,1.56528,42000000.0
2007-03-19 03:02:00,1.56533,1.56533,1.56507,1.56507,56900000.0
2007-03-19 03:03:00,1.56496,1.56499,1.56484,1.56484,48800000.0
2007-03-19 03:04:00,1.56494,1.56537,1.56475,1.56475,57600000.0
2007-03-19 03:05:00,1.56486,1.56501,1.56486,1.56494,48200000.0
2007-03-19 03:06:00,1.56494,1.56508,1.56489,1.56508,68200001.0
2007-03-19 03:07:00,1.56508,1.56541,1.56498,1.56536,88600000.0
2007-03-19 03:08:00,1.56539,1.56545,1.56504,1.56504,41600000.0
2007-03-19 03:09:00,1.5653,1.56547,1.56502,1.56537,40000000.0
2007-03-19 03:10:00,1.56483,1.56526,1.56483,1.56526,29000000.0
2007-03-19 03:11:00,1.56491,1.56505,1.56487,1.56487,37600000.0
2007-03-19 03:12:00,1.56489,1.56489,1.56451,1.56484,20600000.0
2007-03-19 03:13:00,1.56463,1.56503,1.56458,1.56475,42700000.0
2007-03-19 03:14:00,1.56466,1.56475,1.5644,1.56469,52600000.0
2007-03-19 03:15:00,1.56424,1.56458,1.56424,1.56442,34000000.0
2007-03-19 03:16:00,1.56423,1.56491,1.56387,1.5649,52400000.0
2007-03-19 03:17:00,1.56485,1.56492,1.56406,1.5648,62400001.0
2007-03-19 03:18:00,1.56462,1.56462,1.56401,1.56426,33200000.0
2007-03-19 03:19:00,1.56421,1.5644,1.56394,1.56428,38800000.0
2007-03-19 03:20:00,1.56381,1.56454,1.56381,1.56454,56400000.0
2007-03-19 03:21:00,1.56416,1.5643,1.56414,1.56417,33600000.0
2007-03-19 03:22:00,1.56439,1.56464,1.56439,1.56456,73100000.0
2007-03-19 03:23:00,1.5646,1.5649,1.5646,1.56465,73800000.0
2007-03-19 03:24:00,1.56462,1.56472,1.56462,1.56472,56100000.0
2007-03-19 03:25:00,1.56516,1.56523,1.56484,1.56499,29200000.0
2007-03-19 03:26:00,1.56492,1.56501,1.56474,1.56488,163400001.0
2007-03-19 03:27:00,1.56488,1.56491,1.56465,1.56491,79400000.0
2007-03-19 03:28:00,1.56482,1.56482,1.56452,1.56452,44400000.0
2007-03-19 03:29:00,1.56449,1.56449,1.56407,1.56407,39600000.0
2007-03-19 03:30:00,1.56404,1.56442,1.56383,1.5642,74800000.0
2007-03-19 03:31:00,1.56395,1.56422,1.56387,1.56422,16200000.0
2007-03-19 03:32:00,1.56418,1.56467,1.56418,1.56437,37200000.0
2007-03-19 03:33:00,1.5641,1.56414,1.56403,1.56403,44800000.0
2007-03-19 03:34:00,1.56407,1.56417,1.56375,1.56383,43000001.0
2007-03-19 03:35:00,1.564,1.56409,1.5639,1.56402,73300000.0
2007-03-19 03:36:00,1.56398,1.56427,1.56376,1.56427,51000000.0
2007-03-19 03:37:00,1.56421,1.56424,1.56386,1.56404,32600000.0
2007-03-19 03:38:00,1.56416,1.56442,1.56413,1.56423,44000000.0
2007-03-19 03:39:00,1.56393,1.56405,1.56389,1.56403,52800000.0
2007-03-19 03:40:00,1.56392,1.56437,1.56392,1.56424,154700001.0
2007-03-19 03:41:00,1.56427,1.56444,1.56425,1.56443,56200000.0
2007-03-19 03:42:00,1.56442,1.56457,1.56438,1.56457,80200000.0
2007-03-19 03:43:00,1.56435,1.56459,1.56435,1.56459,35200000.0
2007-03-19 03:44:00,1.56447,1.56485,1.56446,1.56485,32500000.0
2007-03-19 03:45:00,1.56472,1.56489,1.56453,1.56489,35000000.0
2007-03-19 03:46:00,1.56448,1.56448,1.56421,1.56426,52900000.0
2007-03-19 03:47:00,1.56427,1.56427,1.56411,1.56411,23000000.0
2007-03-19 03:48:00,1.5644,1.5645,1.56403,1.56419,36100000.0
2007-03-19 03:49:00,1.56432,1.56435,1.56405,1.56405,34800000.0
2007-03-19 03:50:00,1.56431,1.56456,1.56417,1.56419,179200001.0
2007-03-19 03:51:00,1.56439,1.56454,1.56439,1.56445,60900000.0
2007-03-19 03:52:00,1.56464,1.56471,1.56425,1.56438,107900000.0
2007-03-19 03:53:00,1.56436,1.56455,1.56429,1.56433,54800000.0
2007-03-19 03:54:00,1.56426,1.56486,1.56426,1.56453,42800000.0
2007-03-19 03:55:00,1.56502,1.56502,1.5648,1.56488,27600000.0
2007-03-19 03:56:00,1.56472,1.56491,1.56472,1.56478,16000000.0
2007-03-19 03:57:00,1.56454,1.56471,1.56452,1.56459,145900000.0
2007-03-19 03:58:00,1.5645,1.56545,1.56437,1.56437,229300000.0
2007-03-19 03:59:00,1.56458,1.56474,1.56442,1.56451,124200000.0
2007-03-19 04:00:00,1.56452,1.5646,1.56443,1.56451,65200000.0
2007-03-19 04:01:00,1.56445,1.56458,1.56424,1.56458,147100001.0
2007-03-19 04:02:00,1.5644,1.5644,1.56401,1.56404,131700000.0
2007-03-19 04:03:00,1.56415,1.56415,1.56382,1.56404,84000000.0
2007-03-19 04:04:00,1.56401,1.56407,1.56394,1.56401,136000001.0
2007-03-19 04:05:00,1.56391,1.56454,1.56391,1.56449,194800001.0
2007-03-19 04:06:00,1.56403,1.56451,1.56397,1.56412,107600001.0
2007-03-19 04:07:00,1.56414,1.56414,1.56375,1.56375,148200000.0
2007-03-19 04:08:00,1.56405,1.5641,1.56405,1.56405,19000000.0
2007-03-19 04:09:00,1.564,1.564,1.5637,1.56395,31000000.0
2007-03-19 04:10:00,1.56371,1.56371,1.56339,1.56346,80800000.0
2007-03-19 04:11:00,1.56353,1.5637,1.56329,1.56352,43800000.0
2007-03-19 04:12:00,1.56309,1.56334,1.56309,1.56332,98200000.0
2007-03-19 04:13:00,1.5633,1.5634,1.56319,1.56328,62500000.0
2007-03-19 04:14:00,1.56346,1.56351,1.56339,1.56345,62200000.0
2007-03-19 04:15:00,1.56356,1.56384,1.56354,1.56366,88500000.0
2007-03-19 04:16:00,1.56353,1.56368,1.56337,1.56363,58600000.0
2007-03-19 04:17:00,1.56394,1.56411,1.56394,1.56408,43200000.0
2007-03-19 04:18:00,1.56394,1.56415,1.56383,1.56401,122300000.0
2007-03-19 04:19:00,1.56406,1.56406,1.56372,1.56372,42500000.0
2007-03-19 04:20:00,1.56384,1.56413,1.56373,1.56402,169600000.0
2007-03-19 04:21:00,1.56414,1.56423,1.56411,1.56411,66600000.0
2007-03-19 04:22:00,1.56414,1.56469,1.56403,1.56469,39900000.0
2007-03-19 04:23:00,1.56424,1.56429,1.56424,1.56424,40000000.0
2007-03-19 04:24:00,1.56426,1.5644,1.56426,1.5643,181600001.0
2007-03-19 04:25:00,1.56429,1.56473,1.5642,1.56451,161500000.0
2007-03-19 04:26:00,1.56457,1.56457,1.56427,1.56432,135700000.0
2007-03-19 04:27:00,1.56434,1.56436,1.56415,1.56429,62500000.0
2007-03-19 04:28:00,1.56453,1.56457,1.56443,1.56448,68600000.0
2007-03-19 04:29:00,1.56442,1.56485,1.56442,1.56478,85400000.0
2007-03-19 04:30:00,1.56445,1.56486,1.56441,1.56457,100700000.0
2007-03-19 04:31:00,1.56454,1.56468,1.56438,1.56467,33500000.0
2007-03-19 04:32:00,1.56475,1.56475,1.56452,1.56466,27600000.0
2007-03-19 04:33:00,1.56464,1.56464,1.56447,1.56454,44100000.0
2007-03-19 04:34:00,1.56454,1.56458,1.56445,1.56448,37200000.0
2007-03-19 04:35:00,1.56436,1.5645,1.56435,1.56439,43400000.0
2007-03-19 04:36:00,1.56464,1.56472,1.56399,1.56461,176400000.0
2007-03-19 04:37:00,1.56463,1.56483,1.56429,1.56453,115800000.0
2007-03-19 04:38:00,1.56455,1.5647,1.56453,1.5647,41800000.0
2007-03-19 04:39:00,1.56446,1.56464,1.56445,1.56445,71100000.0
2007-03-19 04:40:00,1.56445,1.56473,1.56445,1.56466,30400000.0
2007-03-19 04:41:00,1.56456,1.5647,1.56424,1.56448,41700000.0
2007-03-19 04:42:00,1.5642,1.56441,1.5642,1.56431,84200000.0
2007-03-19 04:43:00,1.56416,1.56416,1.56397,1.56397,52400000.0
2007-03-19 04:44:00,1.56396,1.56456,1.56396,1.56456,45700000.0
2007-03-19 04:45:00,1.56431,1.56431,1.56396,1.56404,39800000.0
2007-03-19 04:46:00,1.56395,1.56405,1.56395,1.56397,29800000.0
2007-03-19 04:47:00,1.56424,1.56467,1.56422,1.56467,85500000.0
2007-03-19 04:48:00,1.56455,1.56479,1.56455,1.56465,45800000.0
2007-03-19 04:49:00,1.56466,1.56482,1.56437,1.56437,81800001.0
2007-03-19 04:50:00,1.56464,1.5651,1.56464,1.5651,54400000.0
2007-03-19 04:51:00,1.56495,1.56525,1.56495,1.56525,35600000.0
2007-03-19 04:52:00,1.56539,1.56631,1.56533,1.56631,41800000.0
2007-03-19 04:53:00,1.5664,1.56645,1.56599,1.56599,45400000.0
2007-03-19 04:54:00,1.56558,1.56589,1.56558,1.56562,37600000.0
2007-03-19 04:55:00,1.56609,1.56629,1.56571,1.56629,44400000.0
2007-03-19 04:56:00,1.5661,1.5663,1.56608,1.56615,42600000.0
2007-03-19 04:57:00,1.56601,1.56641,1.56585,1.56585,44600000.0
2007-03-19 04:58:00,1.5659,1.56662,1.5659,1.56653,54500000.0
2007-03-19 04:59:00,1.56616,1.56616,1.56581,1.56587,92700000.0
2007-03-19 05:00:00,1.56627,1.56653,1.56616,1.56653,39300000.0
2007-03-19 05:01:00,1.56638,1.5666,1.56633,1.56655,45400000.0
2007-03-19 05:02:00,1.56643,1.56657,1.56617,1.56619,32400001.0
2007-03-19 05:03:00,1.56602,1.56635,1.56594,1.5663,161800001.0
2007-03-19 05:04:00,1.56628,1.56639,1.56603,1.56612,198000000.0
2007-03-19 05:05:00,1.56604,1.56609,1.56586,1.56608,201600000.0
2007-03-19 05:06:00,1.5663,1.56633,1.56612,1.56622,152400000.0
2007-03-19 05:07:00,1.56607,1.56637,1.56598,1.56602,288800000.0
2007-03-19 05:08:00,1.56628,1.56632,1.56607,1.56615,266700000.0
2007-03-19 05:09:00,1.56607,1.56645,1.56603,1.56608,233900000.0
2007-03-19 05:10:00,1.56613,1.5663,1.56604,1.5663,252100000.0
2007-03-19 05:11:00,1.56627,1.56634,1.56612,1.5662,116100000.0
2007-03-19 05:12:00,1.56619,1.56619,1.56594,1.56594,163300000.0
2007-03-19 05:13:00,1.56568,1.56598,1.56562,1.56564,143900000.0
2007-03-19 05:14:00,1.56555,1.56557,1.56545,1.56552,203600000.0
2007-03-19 05:15:00,1.56568,1.56581,1.56558,1.56578,30200000.0
2007-03-19 05:16:00,1.56595,1.56601,1.56577,1.56578,251300001.0
2007-03-19 05:17:00,1.56597,1.56612,1.56582,1.56612,182100001.0
2007-03-19 05:18:00,1.56608,1.56608,1.56567,1.56589,315700001.0
2007-03-19 05:19:00,1.56563,1.566,1.56554,1.56563,274600001.0
2007-03-19 05:20:00,1.56565,1.56581,1.56561,1.56575,220800000.0
2007-03-19 05:21:00,1.56569,1.56608,1.56567,1.56585,340000000.0
2007-03-19 05:22:00,1.5659,1.56604,1.56588,1.56603,227200001.0
2007-03-19 05:23:00,1.56601,1.56618,1.56601,1.56605,117000000.0
2007-03-19 05:24:00,1.56602,1.56608,1.56598,1.56604,155300000.0
2007-03-19 05:25:00,1.56618,1.56637,1.56588,1.56594,201200000.0
2007-03-19 05:26:00,1.56596,1.56607,1.56595,1.56597,115300000.0
2007-03-19 05:27:00,1.56617,1.5662,1.56582,1.56608,176500000.0
2007-03-19 05:28:00,1.5661,1.56621,1.56572,1.56613,243600001.0
2007-03-19 05:29:00,1.56609,1.56619,1.56591,1.56599,229700000.0
2007-03-19 05:30:00,1.566,1.56626,1.56593,1.56601,181600001.0
2007-03-19 05:31:00,1.56609,1.56649,1.56607,1.56627,73300000.0
2007-03-19 05:32:00,1.56646,1.56656,1.56635,1.56648,159300000.0
2007-03-19 05:33:00,1.56637,1.56637,1.56585,1.56585,151000000.0
2007-03-19 05:34:00,1.56575,1.56593,1.56568,1.56568,220000000.0
2007-03-19 05:35:00,1.56601,1.56621,1.56594,1.56621,28900000.0
2007-03-19 05:36:00,1.56603,1.56619,1.56601,1.56606,166800001.0
2007-03-19 05:37:00,1.566,1.566,1.56565,1.56565,218100001.0
2007-03-19 05:38:00,1.56574,1.56594,1.56572,1.56589,135000000.0
2007-03-19 05:39:00,1.56588,1.56595,1.56572,1.5658,179400001.0
2007-03-19 05:40:00,1.56566,1.56582,1.56536,1.56568,207700000.0
2007-03-19 05:41:00,1.56553,1.56567,1.56533,1.56543,158000003.0
2007-03-19 05:42:00,1.5656,1.56565,1.56545,1.5655,211400000.0
2007-03-19 05:43:00,1.56538,1.56561,1.56538,1.56561,74600000.0
2007-03-19 05:44:00,1.5655,1.56556,1.56536,1.56538,112300000.0
2007-03-19 05:45:00,1.56548,1.56586,1.56545,1.5657,133600000.0
2007-03-19 05:46:00,1.56552,1.56575,1.56549,1.56566,172100000.0
2007-03-19 05:47:00,1.56568,1.56576,1.56557,1.5656,174200000.0
2007-03-19 05:48:00,1.56554,1.56581,1.56552,1.56565,323500000.0
2007-03-19 05:49:00,1.56555,1.56555,1.56518,1.56518,218700001.0
2007-03-19 05:50:00,1.56504,1.56537,1.56472,1.56494,254100000.0
2007-03-19 05:51:00,1.56478,1.56478,1.56445,1.56445,156100000.0
2007-03-19 05:52:00,1.5644,1.56471,1.5644,1.56471,191500001.0
2007-03-19 05:53:00,1.56453,1.56463,1.56438,1.56438,130200001.0
2007-03-19 05:54:00,1.56448,1.56468,1.56436,1.56454,213800000.0
2007-03-19 05:55:00,1.56445,1.56463,1.56432,1.56443,221700000.0
2007-03-19 05:56:00,1.56425,1.56449,1.56421,1.56432,106200000.0
2007-03-19 05:57:00,1.56437,1.56455,1.56435,1.56449,197000000.0
2007-03-19 05:58:00,1.56464,1.56476,1.56459,1.56459,158500000.0
2007-03-19 05:59:00,1.56477,1.56486,1.56467,1.56469,79700000.0
2007-03-19 06:00:00,1.56482,1.56482,1.56469,1.56471,205600000.0
2007-03-19 06:01:00,1.56482,1.56487,1.56467,1.5647,186200002.0
2007-03-19 06:02:00,1.56478,1.56498,1.56473,1.56475,276700001.0
2007-03-19 06:03:00,1.56475,1.56475,1.56456,1.56465,71500001.0
2007-03-19 06:04:00,1.56452,1.5646,1.56447,1.56451,141100000.0
2007-03-19 06:05:00,1.56453,1.56483,1.56453,1.56475,423400000.0
2007-03-19 06:06:00,1.56485,1.56498,1.56476,1.56476,87700001.0
2007-03-19 06:07:00,1.56479,1.56485,1.56457,1.56479,338300001.0
2007-03-19 06:08:00,1.56447,1.56472,1.56445,1.56467,572700002.0
2007-03-19 06:09:00,1.56473,1.565,1.56465,1.5648,431000000.0
2007-03-19 06:10:00,1.5648,1.56493,1.5647,1.56474,283500000.0
2007-03-19 06:11:00,1.56476,1.56481,1.56462,1.56474,552800004.0
2007-03-19 06:12:00,1.56475,1.56514,1.56472,1.56514,278400001.0
2007-03-19 06:13:00,1.5651,1.56542,1.56504,1.56504,332300001.0
2007-03-19 06:14:00,1.5655,1.56564,1.56533,1.56546,339500001.0
2007-03-19 06:15:00,1.56556,1.56557,1.56538,1.56544,143000000.0
2007-03-19 06:16:00,1.56541,1.56553,1.56535,1.56548,207800001.0
2007-03-19 06:17:00,1.56524,1.56543,1.5652,1.56525,169800000.0
2007-03-19 06:18:00,1.56515,1.56538,1.56506,1.56506,256300001.0
2007-03-19 06:19:00,1.565,1.56518,1.565,1.56515,162200001.0
2007-03-19 06:20:00,1.5651,1.56525,1.565,1.56503,280400000.0
2007-03-19 06:21:00,1.56515,1.56523,1.56503,1.56515,236100000.0
2007-03-19 06:22:00,1.56512,1.56538,1.56507,1.56515,345600001.0
2007-03-19 06:23:00,1.56499,1.56521,1.56498,1.56521,291100000.0
2007-03-19 06:24:00,1.56524,1.56539,1.56514,1.56527,334500000.0
2007-03-19 06:25:00,1.56525,1.56534,1.56515,1.5652,277600001.0
2007-03-19 06:26:00,1.56524,1.56532,1.56514,1.56525,372000001.0
2007-03-19 06:27:00,1.56515,1.56522,1.56507,1.56517,346000000.0
2007-03-19 06:28:00,1.56511,1.56516,1.56492,1.56497,326100000.0
2007-03-19 06:29:00,1.56492,1.56502,1.56482,1.56485,112200000.0
2007-03-19 06:30:00,1.56481,1.56508,1.56477,1.5648,274200001.0
2007-03-19 06:31:00,1.5649,1.56491,1.56469,1.56473,142800001.0
2007-03-19 06:32:00,1.56472,1.56492,1.56472,1.56492,195400001.0
2007-03-19 06:33:00,1.56493,1.56497,1.56475,1.56476,260700000.0
2007-03-19 06:34:00,1.56475,1.56485,1.56465,1.5648,249600002.0
2007-03-19 06:35:00,1.56465,1.5649,1.56463,1.56467,146400000.0
2007-03-19 06:36:00,1.56477,1.56487,1.56477,1.56477,78800000.0
2007-03-19 06:37:00,1.56488,1.56496,1.56485,1.5649,224900000.0
2007-03-19 06:38:00,1.56488,1.56513,1.56475,1.56479,137500000.0
2007-03-19 06:39:00,1.56487,1.56492,1.56482,1.56487,35600000.0
2007-03-19 06:40:00,1.5648,1.56483,1.56461,1.5647,148400000.0
2007-03-19 06:41:00,1.56461,1.56469,1.56454,1.56463,172500001.0
2007-03-19 06:42:00,1.56453,1.56454,1.56432,1.56451,281900000.0
2007-03-19 06:43:00,1.56456,1.56463,1.5645,1.5645,159600000.0
2007-03-19 06:44:00,1.56453,1.56463,1.56438,1.56457,280300000.0
2007-03-19 06:45:00,1.5647,1.56475,1.5646,1.56475,227200000.0
2007-03-19 06:46:00,1.56468,1.56469,1.56455,1.56467,241900001.0
2007-03-19 06:47:00,1.56472,1.56482,1.56464,1.56482,255700002.0
2007-03-19 06:48:00,1.56469,1.56492,1.56467,1.56482,34800000.0
2007-03-19 06:49:00,1.56462,1.5649,1.56446,1.56463,254600001.0
2007-03-19 06:50:00,1.56475,1.5648,1.5646,1.56465,37600000.0
2007-03-19 06:51:00,1.56485,1.56485,1.56443,1.5647,47400000.0
2007-03-19 06:52:00,1.5646,1.5648,1.5646,1.56468,223500001.0
2007-03-19 06:53:00,1.56472,1.56499,1.56472,1.56479,254300000.0
2007-03-19 06:54:00,1.56482,1.56517,1.56477,1.56487,452700000.0
2007-03-19 06:55:00,1.56488,1.56497,1.56474,1.56481,375200003.0
2007-03-19 06:56:00,1.56489,1.56489,1.5647,1.5647,32400000.0
2007-03-19 06:57:00,1.56477,1.56495,1.56477,1.56488,92600001.0
2007-03-19 06:58:00,1.5648,1.56482,1.56455,1.5647,296200001.0
2007-03-19 06:59:00,1.56477,1.56495,1.56467,1.56484,303700002.0
2007-03-19 07:00:00,1.56495,1.56506,1.56495,1.56501,133900001.0
2007-03-19 07:01:00,1.56489,1.56515,1.56487,1.56515,317600000.0
2007-03-19 07:02:00,1.56506,1.56518,1.56491,1.56499,372200000.0
2007-03-19 07:03:00,1.56511,1.56518,1.56503,1.56511,111200000.0
2007-03-19 07:04:00,1.56511,1.56521,1.56503,1.56511,269900000.0
2007-03-19 07:05:00,1.56521,1.56521,1.56505,1.56511,107900000.0
2007-03-19 07:06:00,1.56513,1.56518,1.56498,1.56511,171200000.0
2007-03-19 07:07:00,1.56515,1.56518,1.56498,1.56511,195300000.0
2007-03-19 07:08:00,1.56505,1.56521,1.56495,1.56507,273400000.0
2007-03-19 07:09:00,1.56508,1.56508,1.56485,1.56487,187700000.0
2007-03-19 07:10:00,1.56538,1.56547,1.56525,1.56525,474200001.0
2007-03-19 07:11:00,1.56522,1.56528,1.56515,1.56517,404700003.0
2007-03-19 07:12:00,1.56562,1.56585,1.56553,1.56557,305200002.0
2007-03-19 07:13:00,1.56553,1.56565,1.56545,1.56555,249200000.0
2007-03-19 07:14:00,1.56551,1.56556,1.5654,1.56548,503500001.0
2007-03-19 07:15:00,1.56568,1.56568,1.56538,1.56561,225300000.0
2007-03-19 07:16:00,1.5653,1.56544,1.56528,1.56544,165500000.0
2007-03-19 07:17:00,1.56537,1.56537,1.56499,1.5651,209700000.0
2007-03-19 07:18:00,1.56507,1.56529,1.5649,1.56527,516100003.0
2007-03-19 07:19:00,1.56529,1.56548,1.56516,1.56541,353300001.0
2007-03-19 07:20:00,1.56532,1.56537,1.56512,1.56525,454900001.0
2007-03-19 07:21:00,1.56504,1.56556,1.56504,1.56534,274100000.0
2007-03-19 07:22:00,1.56543,1.5656,1.56536,1.56543,349600001.0
2007-03-19 07:23:00,1.56539,1.56544,1.56516,1.56539,457700003.0
2007-03-19 07:24:00,1.56532,1.56535,1.56517,1.56519,265900000.0
2007-03-19 07:25:00,1.56518,1.56539,1.5651,1.56518,377500001.0
2007-03-19 07:26:00,1.5651,1.56533,1.56508,1.56533,272400000.0
2007-03-19 07:27:00,1.56535,1.56535,1.56514,1.56526,196700001.0
2007-03-19 07:28:00,1.56522,1.56539,1.56515,1.56526,285000000.0
2007-03-19 07:29:00,1.56513,1.56543,1.56513,1.56516,223400000.0
2007-03-19 07:30:00,1.56514,1.56535,1.56506,1.56523,498100001.0
2007-03-19 07:31:00,1.56525,1.56546,1.56522,1.56533,240100001.0
2007-03-19 07:32:00,1.56521,1.56521,1.56492,1.56499,421100000.0
2007-03-19 07:33:00,1.5649,1.56502,1.5648,1.5649,323800000.0
2007-03-19 07:34:00,1.56498,1.56502,1.56485,1.56492,248400000.0
2007-03-19 07:35:00,1.565,1.56542,1.565,1.56538,266500000.0
2007-03-19 07:36:00,1.56547,1.56564,1.56532,1.56545,348100001.0
2007-03-19 07:37:00,1.56545,1.5656,1.56535,1.56547,227800001.0
2007-03-19 07:38:00,1.56539,1.56557,1.56539,1.56552,32600000.0
2007-03-19 07:39:00,1.56542,1.56551,1.56531,1.56544,399700002.0
2007-03-19 07:40:00,1.56535,1.56553,1.56526,1.5653,352600001.0
2007-03-19 07:41:00,1.56526,1.56545,1.56516,1.56527,621400000.0
2007-03-19 07:42:00,1.5652,1.56534,1.56514,1.56524,282900000.0
2007-03-19 07:43:00,1.5652,1.56538,1.56515,1.56533,204800000.0
2007-03-19 07:44:00,1.56523,1.56523,1.56505,1.56515,411000000.0
2007-03-19 07:45:00,1.56516,1.56526,1.565,1.56503,339600000.0
2007-03-19 07:46:00,1.56505,1.56515,1.56495,1.56502,399900001.0
2007-03-19 07:47:00,1.56509,1.56536,1.56483,1.5649,673700002.0
2007-03-19 07:48:00,1.56489,1.56524,1.56486,1.56501,746100004.0
2007-03-19 07:49:00,1.56514,1.56514,1.56475,1.56477,634300001.0
2007-03-19 07:50:00,1.56478,1.56498,1.56466,1.56484,651900001.0
2007-03-19 07:51:00,1.56499,1.56501,1.56471,1.56493,584700001.0
2007-03-19 07:52:00,1.56487,1.56491,1.56466,1.56484,413200001.0
2007-03-19 07:53:00,1.56479,1.56485,1.56445,1.56481,603900003.0
2007-03-19 07:54:00,1.56473,1.56486,1.56464,1.56471,298500000.0
2007-03-19 07:55:00,1.56464,1.56478,1.56455,1.5646,409500001.0
2007-03-19 07:56:00,1.56448,1.56471,1.56444,1.56462,643100002.0
2007-03-19 07:57:00,1.56475,1.56498,1.56467,1.56472,545500000.0
2007-03-19 07:58:00,1.56476,1.56486,1.56463,1.56468,652200000.0
2007-03-19 07:59:00,1.56471,1.56479,1.56447,1.56451,436200000.0
2007-03-19 08:00:00,1.56462,1.56486,1.56454,1.56484,403600000.0
2007-03-19 08:01:00,1.565,1.56541,1.5649,1.5651,454400001.0
2007-03-19 08:02:00,1.5652,1.56523,1.565,1.56518,285700003.0
2007-03-19 08:03:00,1.56518,1.56538,1.56504,1.56512,487700001.0
2007-03-19 08:04:00,1.56518,1.56543,1.56511,1.56543,431200002.0
2007-03-19 08:05:00,1.5655,1.5655,1.56527,1.56532,314800002.0
2007-03-19 08:06:00,1.56553,1.56553,1.56508,1.56533,649600001.0
2007-03-19 08:07:00,1.56518,1.56533,1.56508,1.5652,476000000.0
2007-03-19 08:08:00,1.56523,1.56533,1.56516,1.56528,398500001.0
2007-03-19 08:09:00,1.56528,1.56543,1.56513,1.56525,526000002.0
2007-03-19 08:10:00,1.56528,1.56548,1.56507,1.56548,565900002.0
2007-03-19 08:11:00,1.56543,1.56558,1.56525,1.56537,229200002.0
2007-03-19 08:12:00,1.56526,1.56536,1.56508,1.56529,399600000.0
2007-03-19 08:13:00,1.56526,1.56538,1.56516,1.56528,219500000.0
2007-03-19 08:14:00,1.56521,1.56529,1.56518,1.56518,125000001.0
2007-03-19 08:15:00,1.56518,1.56533,1.56513,1.56525,260900000.0
2007-03-19 08:16:00,1.5652,1.56521,1.565,1.56501,226400000.0
2007-03-19 08:17:00,1.56508,1.56526,1.56493,1.56503,281200002.0
2007-03-19 08:18:00,1.56508,1.56529,1.56508,1.56515,165300000.0
2007-03-19 08:19:00,1.56513,1.56526,1.56503,1.56526,322900000.0
2007-03-19 08:20:00,1.5653,1.56542,1.5652,1.5652,300400002.0
2007-03-19 08:21:00,1.56518,1.56543,1.5651,1.56525,560600003.0
2007-03-19 08:22:00,1.56529,1.56538,1.56516,1.56519,299000001.0
2007-03-19 08:23:00,1.56494,1.56496,1.56476,1.56478,272800000.0
2007-03-19 08:24:00,1.56481,1.56503,1.56472,1.56482,458300001.0
2007-03-19 08:25:00,1.56492,1.56504,1.56467,1.56467,544600002.0
2007-03-19 08:26:00,1.56475,1.56498,1.56475,1.56484,328400002.0
2007-03-19 08:27:00,1.56484,1.56485,1.56462,1.56466,411100001.0
2007-03-19 08:28:00,1.56456,1.56467,1.56442,1.56459,567700002.0
2007-03-19 08:29:00,1.56454,1.56475,1.5645,1.56454,425100000.0
2007-03-19 08:30:00,1.56436,1.56454,1.5643,1.56446,462300003.0
2007-03-19 08:31:00,1.56442,1.56453,1.5642,1.56433,245800000.0
2007-03-19 08:32:00,1.56422,1.56429,1.56405,1.56423,256400000.0
2007-03-19 08:33:00,1.56423,1.56423,1.56388,1.56406,205500000.0
2007-03-19 08:34:00,1.564,1.564,1.56373,1.56377,601600001.0
2007-03-19 08:35:00,1.56384,1.564,1.56377,1.56396,548800003.0
2007-03-19 08:36:00,1.56397,1.5642,1.56383,1.56412,367500000.0
2007-03-19 08:37:00,1.56407,1.56423,1.56396,1.56399,296700000.0
2007-03-19 08:38:00,1.564,1.56409,1.56375,1.56392,316300000.0
2007-03-19 08:39:00,1.56399,1.56407,1.56377,1.56392,527000000.0
2007-03-19 08:40:00,1.56382,1.56414,1.5637,1.56372,343600001.0
2007-03-19 08:41:00,1.56389,1.56407,1.5637,1.56386,455800000.0
2007-03-19 08:42:00,1.56386,1.56411,1.56375,1.56388,547600001.0
2007-03-19 08:43:00,1.56398,1.56403,1.56368,1.56382,277900001.0
2007-03-19 08:44:00,1.56392,1.56413,1.56386,1.56399,496700000.0
2007-03-19 08:45:00,1.56395,1.56418,1.56378,1.56385,610100001.0
2007-03-19 08:46:00,1.56392,1.56416,1.56376,1.56389,766000001.0
2007-03-19 08:47:00,1.56402,1.56411,1.56388,1.56393,533300002.0
2007-03-19 08:48:00,1.5637,1.56407,1.5637,1.56404,355500000.0
2007-03-19 08:49:00,1.56412,1.56456,1.56412,1.56428,489100000.0
2007-03-19 08:50:00,1.5645,1.56463,1.56435,1.56452,569200002.0
2007-03-19 08:51:00,1.56479,1.56488,1.56447,1.56455,604800001.0
2007-03-19 08:52:00,1.56462,1.56475,1.56425,1.5645,606300001.0
2007-03-19 08:53:00,1.56467,1.56467,1.56423,1.56444,471900000.0
2007-03-19 08:54:00,1.56443,1.56443,1.56381,1.56396,731000002.0
2007-03-19 08:55:00,1.56404,1.56428,1.56393,1.56412,635500002.0
2007-03-19 08:56:00,1.56407,1.56427,1.56397,1.56407,554800001.0
2007-03-19 08:57:00,1.56406,1.56427,1.56394,1.56406,465200001.0
2007-03-19 08:58:00,1.56415,1.56447,1.5641,1.56445,449300001.0
2007-03-19 08:59:00,1.56432,1.56448,1.56423,1.56424,360800002.0
2007-03-19 09:00:00,1.56422,1.56442,1.56383,1.56387,547500000.0
2007-03-19 09:01:00,1.56397,1.56453,1.56397,1.56453,416000001.0
2007-03-19 09:02:00,1.56458,1.56471,1.56434,1.56441,691000000.0
2007-03-19 09:03:00,1.56452,1.56459,1.56433,1.56445,639000001.0
2007-03-19 09:04:00,1.56463,1.5649,1.56448,1.56472,602600001.0
2007-03-19 09:05:00,1.56465,1.5647,1.56431,1.56434,542800001.0
2007-03-19 09:06:00,1.56416,1.56443,1.56401,1.5642,551400002.0
2007-03-19 09:07:00,1.56413,1.56415,1.56379,1.56387,313400000.0
2007-03-19 09:08:00,1.56358,1.56368,1.56345,1.56356,189300000.0
2007-03-19 09:09:00,1.56347,1.56362,1.56337,1.56348,286900000.0
2007-03-19 09:10:00,1.56361,1.56386,1.56357,1.56364,347200000.0
2007-03-19 09:11:00,1.56352,1.56377,1.56314,1.56325,580600000.0
2007-03-19 09:12:00,1.56318,1.56347,1.56306,1.56308,485900001.0
2007-03-19 09:13:00,1.56303,1.56332,1.56303,1.56313,480700002.0
2007-03-19 09:14:00,1.56315,1.5635,1.56315,1.5635,307400000.0
2007-03-19 09:15:00,1.56344,1.56369,1.56325,1.56369,408700002.0
2007-03-19 09:16:00,1.5636,1.56377,1.56353,1.56361,540700000.0
2007-03-19 09:17:00,1.56353,1.56374,1.56349,1.56371,533900001.0
2007-03-19 09:18:00,1.56367,1.56374,1.56358,1.56363,214700000.0
2007-03-19 09:19:00,1.56372,1.56395,1.5636,1.56369,495700001.0
2007-03-19 09:20:00,1.56366,1.56381,1.56366,1.56368,293200001.0
2007-03-19 09:21:00,1.56378,1.56396,1.56371,1.56396,355300000.0
2007-03-19 09:22:00,1.56392,1.56405,1.56386,1.5639,334300000.0
2007-03-19 09:23:00,1.56397,1.56397,1.5637,1.56376,369100001.0
2007-03-19 09:24:00,1.56374,1.56378,1.56343,1.5635,333000000.0
2007-03-19 09:25:00,1.56363,1.56378,1.56358,1.56378,402000000.0
2007-03-19 09:26:00,1.56361,1.5637,1.56345,1.56347,585900000.0
2007-03-19 09:27:00,1.5634,1.5636,1.56338,1.5635,386000003.0
2007-03-19 09:28:00,1.56347,1.56373,1.56338,1.56364,444500001.0
2007-03-19 09:29:00,1.56372,1.56385,1.56361,1.56376,396400001.0
2007-03-19 09:30:00,1.56375,1.5639,1.56355,1.56364,647400000.0
2007-03-19 09:31:00,1.56362,1.56392,1.56361,1.5639,362600000.0
2007-03-19 09:32:00,1.56396,1.56401,1.56381,1.56398,413200001.0
2007-03-19 09:33:00,1.56393,1.56393,1.5637,1.56381,278900001.0
2007-03-19 09:34:00,1.56414,1.56416,1.56387,1.56406,477200000.0
2007-03-19 09:35:00,1.5641,1.56431,1.5641,1.56415,241000001.0
2007-03-19 09:36:00,1.56393,1.56393,1.56327,1.56327,369400000.0
2007-03-19 09:37:00,1.56303,1.56308,1.56285,1.563,418900000.0
2007-03-19 09:38:00,1.56292,1.56318,1.56282,1.56286,429400000.0
2007-03-19 09:39:00,1.56291,1.56327,1.56291,1.56315,395400001.0
2007-03-19 09:40:00,1.56324,1.56337,1.5631,1.56312,380200000.0
2007-03-19 09:41:00,1.56322,1.5633,1.56307,1.56318,532000001.0
2007-03-19 09:42:00,1.56321,1.56336,1.56304,1.56312,531700000.0
2007-03-19 09:43:00,1.56321,1.5634,1.56317,1.56335,291900000.0
2007-03-19 09:44:00,1.56319,1.56365,1.56306,1.5634,444100000.0
2007-03-19 09:45:00,1.56356,1.56356,1.56309,1.56332,563100000.0
2007-03-19 09:46:00,1.56327,1.56341,1.56316,1.56316,289200001.0
2007-03-19 09:47:00,1.56347,1.56347,1.56317,1.56343,388000002.0
2007-03-19 09:48:00,1.56338,1.56346,1.56319,1.56328,302500000.0
2007-03-19 09:49:00,1.56345,1.56371,1.56316,1.56362,568900000.0
2007-03-19 09:50:00,1.56354,1.56367,1.56339,1.56348,442900000.0
2007-03-19 09:51:00,1.56347,1.56379,1.56346,1.56378,496800000.0
2007-03-19 09:52:00,1.56385,1.56398,1.56373,1.56384,491800002.0
2007-03-19 09:53:00,1.56361,1.56387,1.56356,1.5637,376500002.0
2007-03-19 09:54:00,1.56358,1.56392,1.56358,1.56385,517300002.0
2007-03-19 09:55:00,1.56376,1.56397,1.56364,1.56394,549700000.0
2007-03-19 09:56:00,1.56407,1.56471,1.56407,1.56471,379300000.0
2007-03-19 09:57:00,1.56483,1.56513,1.56476,1.56485,564100000.0
2007-03-19 09:58:00,1.56507,1.56549,1.56502,1.56521,734600000.0
2007-03-19 09:59:00,1.56545,1.56572,1.56514,1.56572,677000003.0
2007-03-19 10:00:00,1.56576,1.56598,1.56565,1.56592,244900002.0
2007-03-19 10:01:00,1.56602,1.56633,1.56588,1.56613,645300000.0
2007-03-19 10:02:00,1.56643,1.56648,1.56605,1.56628,580100000.0
2007-03-19 10:03:00,1.56615,1.56633,1.56583,1.56633,501700002.0
2007-03-19 10:04:00,1.5663,1.56648,1.56586,1.56616,434400002.0
2007-03-19 10:05:00,1.566,1.56651,1.566,1.56644,450200002.0
2007-03-19 10:06:00,1.56654,1.56673,1.56631,1.56665,501000000.0
2007-03-19 10:07:00,1.56653,1.56713,1.56653,1.56686,574000003.0
2007-03-19 10:08:00,1.56684,1.567,1.56668,1.56687,524000001.0
2007-03-19 10:09:00,1.56693,1.56696,1.56653,1.56668,522700002.0
2007-03-19 10:10:00,1.56664,1.56676,1.56658,1.56667,406300001.0
2007-03-19 10:11:00,1.56666,1.56681,1.56656,1.56681,367500000.0
2007-03-19 10:12:00,1.56724,1.56735,1.56691,1.56691,450300001.0
2007-03-19 10:13:00,1.56685,1.56685,1.56659,1.56661,493800001.0
2007-03-19 10:14:00,1.56672,1.56696,1.56664,1.56689,554200001.0
2007-03-19 10:15:00,1.56688,1.56691,1.56665,1.56671,473300001.0
2007-03-19 10:16:00,1.56664,1.56719,1.56657,1.56719,363200001.0
2007-03-19 10:17:00,1.56711,1.56719,1.56671,1.56676,340600001.0
2007-03-19 10:18:00,1.56684,1.5673,1.56679,1.5673,395100001.0
2007-03-19 10:19:00,1.56797,1.56821,1.56762,1.56821,315300000.0
2007-03-19 10:20:00,1.5681,1.5681,1.56726,1.56726,494600001.0
2007-03-19 10:21:00,1.56712,1.56718,1.56692,1.56697,441700000.0
2007-03-19 10:22:00,1.56683,1.5671,1.56676,1.56707,404000001.0
2007-03-19 10:23:00,1.56696,1.56726,1.56656,1.56656,471400001.0
2007-03-19 10:24:00,1.56652,1.56691,1.56644,1.56665,396400001.0
2007-03-19 10:25:00,1.56665,1.56704,1.56662,1.56692,443600001.0
2007-03-19 10:26:00,1.56708,1.56726,1.56693,1.56716,570200001.0
2007-03-19 10:27:00,1.56729,1.56729,1.567,1.56725,443100000.0
2007-03-19 10:28:00,1.5672,1.56749,1.56713,1.56729,657200003.0
2007-03-19 10:29:00,1.56739,1.56751,1.56715,1.5674,533900000.0
2007-03-19 10:30:00,1.56734,1.56753,1.56701,1.56748,693300001.0
2007-03-19 10:31:00,1.56709,1.56742,1.56697,1.56716,537400001.0
2007-03-19 10:32:00,1.5671,1.56743,1.56706,1.56711,511700001.0
2007-03-19 10:33:00,1.56734,1.56761,1.56721,1.56757,494000004.0
2007-03-19 10:34:00,1.56759,1.56759,1.56695,1.56695,425500001.0
2007-03-19 10:35:00,1.56688,1.56717,1.56681,1.56692,451200001.0
2007-03-19 10:36:00,1.56696,1.56726,1.56683,1.56694,539300002.0
2007-03-19 10:37:00,1.56698,1.56724,1.56677,1.56699,479500000.0
2007-03-19 10:38:00,1.56706,1.56707,1.56678,1.56686,454400000.0
2007-03-19 10:39:00,1.56688,1.56699,1.56671,1.56689,432200001.0
2007-03-19 10:40:00,1.56678,1.56678,1.56638,1.56641,308400000.0
2007-03-19 10:41:00,1.56639,1.56644,1.56614,1.56634,624800001.0
2007-03-19 10:42:00,1.56637,1.56646,1.56618,1.56639,369100001.0
2007-03-19 10:43:00,1.56644,1.56666,1.56614,1.56614,421200000.0
2007-03-19 10:44:00,1.56626,1.56647,1.56594,1.56612,666700003.0
2007-03-19 10:45:00,1.56612,1.56614,1.56586,1.56605,578000001.0
2007-03-19 10:46:00,1.56593,1.56602,1.5657,1.56594,315800001.0
2007-03-19 10:47:00,1.56597,1.56603,1.5658,1.56583,319700001.0
2007-03-19 10:48:00,1.56579,1.56603,1.56576,1.56592,492800001.0
2007-03-19 10:49:00,1.56606,1.56626,1.56596,1.56616,371400000.0
2007-03-19 10:50:00,1.56615,1.5663,1.56595,1.56618,487500001.0
2007-03-19 10:51:00,1.56615,1.56643,1.56599,1.56624,510200002.0
2007-03-19 10:52:00,1.56645,1.56672,1.56645,1.56654,320500001.0
2007-03-19 10:53:00,1.56656,1.56684,1.56655,1.56683,437400003.0
2007-03-19 10:54:00,1.56673,1.56673,1.56639,1.56639,456600001.0
2007-03-19 10:55:00,1.56647,1.56664,1.56635,1.56635,476000000.0
2007-03-19 10:56:00,1.56638,1.5666,1.56628,1.56647,499400000.0
2007-03-19 10:57:00,1.56658,1.56673,1.56646,1.56673,361000000.0
2007-03-19 10:58:00,1.56669,1.56685,1.56654,1.56671,452600000.0
2007-03-19 10:59:00,1.56648,1.56696,1.56648,1.56659,851500003.0
2007-03-19 11:00:00,1.56664,1.56688,1.56654,1.56667,548800001.0
2007-03-19 11:01:00,1.56646,1.56672,1.56635,1.56638,583500003.0
2007-03-19 11:02:00,1.56642,1.5667,1.56636,1.56649,494600000.0
2007-03-19 11:03:00,1.56652,1.5666,1.56634,1.56649,257500000.0
2007-03-19 11:04:00,1.5663,1.5663,1.56589,1.56611,522700001.0
2007-03-19 11:05:00,1.56596,1.56613,1.56579,1.56587,472500001.0
2007-03-19 11:06:00,1.56569,1.566,1.56554,1.5658,661200001.0
2007-03-19 11:07:00,1.56566,1.56589,1.56559,1.56582,276600001.0
2007-03-19 11:08:00,1.56592,1.56592,1.56561,1.56579,376800002.0
2007-03-19 11:09:00,1.56565,1.56578,1.56553,1.56554,402700000.0
2007-03-19 11:10:00,1.56554,1.56576,1.56549,1.56561,473800000.0
2007-03-19 11:11:00,1.56554,1.56613,1.56554,1.56567,583100003.0
2007-03-19 11:12:00,1.56566,1.56598,1.56565,1.56584,554700002.0
2007-03-19 11:13:00,1.56575,1.56591,1.5657,1.5658,377100003.0
2007-03-19 11:14:00,1.56572,1.56614,1.56555,1.56614,482600001.0
2007-03-19 11:15:00,1.56604,1.56611,1.56582,1.56591,449700000.0
2007-03-19 11:16:00,1.56597,1.56625,1.56593,1.56618,467000000.0
2007-03-19 11:17:00,1.56616,1.5662,1.56579,1.56581,365700000.0
2007-03-19 11:18:00,1.5658,1.5661,1.56562,1.56576,402800000.0
2007-03-19 11:19:00,1.56594,1.56619,1.5659,1.56597,404100001.0
2007-03-19 11:20:00,1.56596,1.56638,1.56596,1.56622,647800003.0
2007-03-19 11:21:00,1.56644,1.56666,1.56627,1.56652,522300000.0
2007-03-19 11:22:00,1.56641,1.56672,1.56636,1.56652,583300003.0
2007-03-19 11:23:00,1.56644,1.56671,1.56632,1.56647,588300002.0
2007-03-19 11:24:00,1.56653,1.56665,1.56648,1.56656,421100001.0
2007-03-19 11:25:00,1.56664,1.56674,1.56654,1.56674,427600000.0
2007-03-19 11:26:00,1.56676,1.56706,1.56672,1.56672,593800000.0
2007-03-19 11:27:00,1.5668,1.5671,1.5666,1.56663,635600003.0
2007-03-19 11:28:00,1.56677,1.567,1.56668,1.56687,322800000.0
2007-03-19 11:29:00,1.5669,1.56696,1.56664,1.56696,493300001.0
2007-03-19 11:30:00,1.56712,1.56737,1.56711,1.56728,406900000.0
2007-03-19 11:31:00,1.56724,1.56746,1.56709,1.5673,555000003.0
2007-03-19 11:32:00,1.5672,1.56736,1.56707,1.56727,400300000.0
2007-03-19 11:33:00,1.56732,1.56749,1.56725,1.5674,485900000.0
2007-03-19 11:34:00,1.56741,1.56743,1.56702,1.56702,576500001.0
2007-03-19 11:35:00,1.56711,1.56724,1.5668,1.56696,512500000.0
2007-03-19 11:36:00,1.56681,1.56701,1.56674,1.56691,534500001.0
2007-03-19 11:37:00,1.56691,1.56705,1.56675,1.56682,479900000.0
2007-03-19 11:38:00,1.56673,1.56673,1.5661,1.5662,568200000.0
2007-03-19 11:39:00,1.56631,1.56649,1.56617,1.56619,642000001.0
2007-03-19 11:40:00,1.56622,1.56637,1.56609,1.56636,646900001.0
2007-03-19 11:41:00,1.56635,1.56655,1.56606,1.5663,760200001.0
2007-03-19 11:42:00,1.56642,1.56643,1.56605,1.56628,519400000.0
2007-03-19 11:43:00,1.56643,1.56668,1.56643,1.5666,572100000.0
2007-03-19 11:44:00,1.56675,1.567,1.56665,1.56672,713300004.0
2007-03-19 11:45:00,1.56681,1.56701,1.56666,1.56699,583800000.0
2007-03-19 11:46:00,1.56703,1.56717,1.56697,1.56704,573600000.0
2007-03-19 11:47:00,1.56695,1.56718,1.56684,1.56706,478100001.0
2007-03-19 11:48:00,1.56686,1.56686,1.56643,1.56654,511000003.0
2007-03-19 11:49:00,1.56659,1.56659,1.56606,1.56609,440800001.0
2007-03-19 11:50:00,1.56579,1.56579,1.56502,1.56521,342800002.0
2007-03-19 11:51:00,1.56515,1.56591,1.56511,1.56575,158200000.0
2007-03-19 11:52:00,1.56569,1.56569,1.56517,1.56528,230000001.0
2007-03-19 11:53:00,1.56511,1.56531,1.56487,1.56491,160200000.0
2007-03-19 11:54:00,1.56493,1.56502,1.56465,1.56467,348300000.0
2007-03-19 11:55:00,1.56474,1.5648,1.56459,1.5647,456000002.0
2007-03-19 11:56:00,1.56463,1.56468,1.56434,1.56448,482800003.0
2007-03-19 11:57:00,1.56407,1.56407,1.56346,1.56351,510000001.0
2007-03-19 11:58:00,1.56364,1.5639,1.56336,1.56336,452000001.0
2007-03-19 11:59:00,1.56325,1.56337,1.56288,1.56311,440500000.0
2007-03-19 12:00:00,1.56305,1.56305,1.56199,1.56199,529000002.0
2007-03-19 12:01:00,1.5618,1.56201,1.5614,1.562,469800003.0
2007-03-19 12:02:00,1.56207,1.56246,1.56207,1.56246,315800001.0
2007-03-19 12:03:00,1.56254,1.56254,1.56201,1.56232,370700001.0
2007-03-19 12:04:00,1.56221,1.56233,1.56194,1.56194,371900001.0
2007-03-19 12:05:00,1.56202,1.56217,1.56172,1.56179,408100001.0
2007-03-19 12:06:00,1.56166,1.56192,1.56084,1.56105,414000000.0
2007-03-19 12:07:00,1.56111,1.56113,1.56088,1.56105,369500001.0
2007-03-19 12:08:00,1.561,1.5612,1.5607,1.56074,499200001.0
2007-03-19 12:09:00,1.56081,1.56081,1.56041,1.56054,442000002.0
2007-03-19 12:10:00,1.56051,1.56067,1.56035,1.56043,380600001.0
2007-03-19 12:11:00,1.5604,1.56073,1.56031,1.56038,260200003.0
2007-03-19 12:12:00,1.56033,1.56034,1.56004,1.56014,256500001.0
2007-03-19 12:13:00,1.55995,1.56003,1.55968,1.55997,529600002.0
2007-03-19 12:14:00,1.56006,1.56029,1.55993,1.56015,664400001.0
2007-03-19 12:15:00,1.56015,1.56053,1.56015,1.56051,335000000.0
2007-03-19 12:16:00,1.5607,1.56147,1.5607,1.56113,399000000.0
2007-03-19 12:17:00,1.5611,1.56127,1.56108,1.56118,199800000.0
2007-03-19 12:18:00,1.5612,1.5612,1.56086,1.56114,274000000.0
2007-03-19 12:19:00,1.56098,1.56098,1.56013,1.56019,378400000.0
2007-03-19 12:20:00,1.56022,1.56037,1.55989,1.56021,406500003.0
2007-03-19 12:21:00,1.56027,1.56045,1.56021,1.56032,400100000.0
2007-03-19 12:22:00,1.56033,1.56065,1.56024,1.56046,263000000.0
2007-03-19 12:23:00,1.56053,1.5608,1.56053,1.56068,386500001.0
2007-03-19 12:24:00,1.56065,1.56138,1.56065,1.56113,647500002.0
2007-03-19 12:25:00,1.56127,1.56133,1.56099,1.56106,353600000.0
2007-03-19 12:26:00,1.56111,1.56116,1.5609,1.56116,498300001.0
2007-03-19 12:27:00,1.56105,1.5611,1.56082,1.56088,511600001.0
2007-03-19 12:28:00,1.56086,1.56117,1.56073,1.56084,510600002.0
2007-03-19 12:29:00,1.56066,1.56084,1.56042,1.5606,682700003.0
2007-03-19 12:30:00,1.56064,1.56093,1.56061,1.56082,586300001.0
2007-03-19 12:31:00,1.56108,1.56129,1.5609,1.56099,674100000.0
2007-03-19 12:32:00,1.56097,1.5612,1.56081,1.56096,666600002.0
2007-03-19 12:33:00,1.56092,1.56094,1.56072,1.56081,64400000.0
2007-03-19 12:34:00,1.56067,1.56084,1.56049,1.56067,595500000.0
2007-03-19 12:35:00,1.5609,1.561,1.56067,1.56078,620200004.0
2007-03-19 12:36:00,1.56075,1.56104,1.56075,1.56095,435900001.0
2007-03-19 12:37:00,1.56096,1.56096,1.56055,1.56077,503100000.0
2007-03-19 12:38:00,1.56069,1.56082,1.56039,1.56053,661400000.0
2007-03-19 12:39:00,1.56047,1.56047,1.55998,1.56006,422200000.0
2007-03-19 12:40:00,1.56014,1.56032,1.56008,1.56032,523100000.0
2007-03-19 12:41:00,1.56021,1.56049,1.5602,1.56023,287400002.0
2007-03-19 12:42:00,1.56018,1.56046,1.56015,1.56044,363000000.0
2007-03-19 12:43:00,1.56052,1.56069,1.56041,1.56048,504900001.0
2007-03-19 12:44:00,1.56051,1.56103,1.56051,1.56103,454000002.0
2007-03-19 12:45:00,1.56104,1.56123,1.5608,1.56115,498500000.0
2007-03-19 12:46:00,1.56117,1.56134,1.56115,1.56134,489200003.0
2007-03-19 12:47:00,1.56137,1.56147,1.56124,1.56129,351100000.0
2007-03-19 12:48:00,1.56119,1.56139,1.561,1.56103,463600002.0
2007-03-19 12:49:00,1.56093,1.56129,1.56089,1.56111,513300001.0
2007-03-19 12:50:00,1.56123,1.56159,1.5612,1.56138,466200001.0
2007-03-19 12:51:00,1.56147,1.56187,1.56146,1.56169,437700002.0
2007-03-19 12:52:00,1.56159,1.56172,1.56145,1.56154,341400003.0
2007-03-19 12:53:00,1.56164,1.5618,1.56156,1.56158,252400000.0
2007-03-19 12:54:00,1.56154,1.56169,1.56147,1.56159,411400003.0
2007-03-19 12:55:00,1.56165,1.56184,1.56153,1.56168,447900003.0
2007-03-19 12:56:00,1.56176,1.56191,1.56161,1.5617,443800000.0
2007-03-19 12:57:00,1.56178,1.56196,1.5615,1.56179,549100003.0
2007-03-19 12:58:00,1.56196,1.56265,1.56196,1.56263,300200000.0
2007-03-19 12:59:00,1.56263,1.56288,1.56243,1.56251,712600003.0
2007-03-19 13:00:00,1.56248,1.56261,1.5623,1.56257,222500001.0
2007-03-19 13:01:00,1.56254,1.56267,1.56243,1.56256,311500000.0
2007-03-19 13:02:00,1.56229,1.56249,1.56225,1.56245,367000001.0
2007-03-19 13:03:00,1.56236,1.56248,1.56223,1.56239,406200001.0
2007-03-19 13:04:00,1.56243,1.56246,1.5622,1.56236,228800000.0
2007-03-19 13:05:00,1.5624,1.56248,1.56229,1.5623,163200000.0
2007-03-19 13:06:00,1.56233,1.56253,1.56217,1.56235,390200001.0
2007-03-19 13:07:00,1.56225,1.56245,1.5621,1.56231,275200000.0
2007-03-19 13:08:00,1.56232,1.56252,1.56226,1.56233,177200000.0
2007-03-19 13:09:00,1.56251,1.56331,1.56251,1.5631,348600002.0
2007-03-19 13:10:00,1.56313,1.56313,1.56277,1.56304,140700001.0
2007-03-19 13:11:00,1.56302,1.56313,1.5627,1.5627,445000002.0
2007-03-19 13:12:00,1.56272,1.56275,1.56242,1.56244,277400001.0
2007-03-19 13:13:00,1.56243,1.56256,1.56237,1.56256,327900000.0
2007-03-19 13:14:00,1.56253,1.56265,1.56233,1.56233,384900004.0
2007-03-19 13:15:00,1.5623,1.56237,1.56196,1.56237,416400000.0
2007-03-19 13:16:00,1.56239,1.56247,1.56234,1.56234,158500003.0
2007-03-19 13:17:00,1.56245,1.5625,1.56236,1.56236,133900000.0
2007-03-19 13:18:00,1.56247,1.56281,1.56247,1.56267,315200000.0
2007-03-19 13:19:00,1.56246,1.56287,1.56241,1.56267,301900002.0
2007-03-19 13:20:00,1.56258,1.5627,1.56243,1.56249,166100000.0
2007-03-19 13:21:00,1.56251,1.56255,1.56242,1.56249,160200001.0
2007-03-19 13:22:00,1.56241,1.56251,1.56223,1.56251,237800000.0
2007-03-19 13:23:00,1.56236,1.56278,1.56236,1.56274,249900000.0
2007-03-19 13:24:00,1.56287,1.56309,1.56287,1.56309,220800001.0
2007-03-19 13:25:00,1.56318,1.56334,1.56318,1.56331,150000000.0
2007-03-19 13:26:00,1.56327,1.56335,1.56312,1.56319,227500000.0
2007-03-19 13:27:00,1.56317,1.56323,1.56304,1.56304,297800000.0
2007-03-19 13:28:00,1.56305,1.56315,1.56294,1.56315,501800003.0
2007-03-19 13:29:00,1.56307,1.56318,1.56278,1.56304,595100004.0
2007-03-19 13:30:00,1.56309,1.56312,1.56285,1.56302,534400002.0
2007-03-19 13:31:00,1.56303,1.5631,1.56274,1.56291,545100003.0
2007-03-19 13:32:00,1.5631,1.56337,1.5631,1.56313,244300001.0
2007-03-19 13:33:00,1.56306,1.56326,1.56302,1.56316,391900000.0
2007-03-19 13:34:00,1.56313,1.56323,1.56295,1.56298,293600000.0
2007-03-19 13:35:00,1.56294,1.56305,1.56272,1.56302,359700002.0
2007-03-19 13:36:00,1.56301,1.56303,1.5628,1.5629,400600000.0
2007-03-19 13:37:00,1.56285,1.56306,1.56281,1.56286,480600001.0
2007-03-19 13:38:00,1.56283,1.56304,1.56269,1.56269,399700001.0
2007-03-19 13:39:00,1.56266,1.56282,1.56256,1.56262,244500001.0
2007-03-19 13:40:00,1.56249,1.56279,1.56241,1.56275,413300000.0
2007-03-19 13:41:00,1.56298,1.56308,1.56286,1.56286,287700000.0
2007-03-19 13:42:00,1.56283,1.56297,1.56281,1.56284,172700000.0
2007-03-19 13:43:00,1.5629,1.56301,1.5629,1.56297,135100000.0
2007-03-19 13:44:00,1.56294,1.56307,1.56283,1.56296,283300002.0
2007-03-19 13:45:00,1.56296,1.56322,1.56285,1.56293,531100001.0
2007-03-19 13:46:00,1.56299,1.56314,1.56281,1.56311,470600002.0
2007-03-19 13:47:00,1.56319,1.56333,1.56282,1.56306,531000001.0
2007-03-19 13:48:00,1.56301,1.56303,1.56279,1.56289,248600000.0
2007-03-19 13:49:00,1.56285,1.56288,1.56267,1.56274,215800000.0
2007-03-19 13:50:00,1.56275,1.56282,1.56257,1.56272,297700001.0
2007-03-19 13:51:00,1.56284,1.56289,1.56273,1.56277,278800000.0
2007-03-19 13:52:00,1.56263,1.56294,1.56257,1.56279,389100000.0
2007-03-19 13:53:00,1.56262,1.56287,1.56262,1.56272,611300002.0
2007-03-19 13:54:00,1.56253,1.56272,1.56237,1.56272,421600001.0
2007-03-19 13:55:00,1.56272,1.56282,1.56259,1.56278,305900001.0
2007-03-19 13:56:00,1.56296,1.56309,1.56277,1.56286,430400000.0
2007-03-19 13:57:00,1.56298,1.56315,1.56283,1.56307,373100002.0
2007-03-19 13:58:00,1.56304,1.56336,1.56292,1.56331,202600000.0
2007-03-19 13:59:00,1.56318,1.56378,1.56318,1.56367,403000000.0
2007-03-19 14:00:00,1.56373,1.5642,1.56373,1.5642,291100000.0
2007-03-19 14:01:00,1.56397,1.56397,1.56334,1.56345,415300003.0
2007-03-19 14:02:00,1.56351,1.56357,1.56325,1.56339,330000000.0
2007-03-19 14:03:00,1.56332,1.56348,1.56318,1.5633,450500002.0
2007-03-19 14:04:00,1.56324,1.56325,1.56293,1.56293,465600000.0
2007-03-19 14:05:00,1.5631,1.5633,1.56298,1.56316,379500002.0
2007-03-19 14:06:00,1.56307,1.56312,1.5628,1.56296,328800000.0
2007-03-19 14:07:00,1.56293,1.56302,1.56241,1.56241,330400001.0
2007-03-19 14:08:00,1.56248,1.5627,1.56232,1.56237,419500002.0
2007-03-19 14:09:00,1.56238,1.56261,1.56238,1.56242,169200000.0
2007-03-19 14:10:00,1.56234,1.56236,1.56213,1.56225,280300000.0
2007-03-19 14:11:00,1.56226,1.56236,1.5621,1.56233,124000001.0
2007-03-19 14:12:00,1.56222,1.56238,1.56213,1.56223,266700000.0
2007-03-19 14:13:00,1.56224,1.56261,1.56224,1.56253,166300000.0
2007-03-19 14:14:00,1.56245,1.5625,1.5622,1.5622,221300000.0
2007-03-19 14:15:00,1.56221,1.56229,1.56195,1.56227,404500000.0
2007-03-19 14:16:00,1.56236,1.5627,1.56236,1.5627,228000002.0
2007-03-19 14:17:00,1.56263,1.56292,1.56234,1.56267,608000001.0
2007-03-19 14:18:00,1.56263,1.56288,1.56257,1.56278,367300001.0
2007-03-19 14:19:00,1.56277,1.56292,1.56258,1.56277,408000000.0
2007-03-19 14:20:00,1.56287,1.56294,1.56275,1.56292,244700001.0
2007-03-19 14:21:00,1.56293,1.56293,1.56261,1.56261,364000000.0
2007-03-19 14:22:00,1.5626,1.56268,1.56238,1.56253,623000002.0
2007-03-19 14:23:00,1.56275,1.56275,1.56251,1.56263,170300000.0
2007-03-19 14:24:00,1.56257,1.56286,1.56249,1.56254,449100001.0
2007-03-19 14:25:00,1.56257,1.56299,1.56256,1.56262,576300001.0
2007-03-19 14:26:00,1.56261,1.56284,1.56257,1.56263,631900000.0
2007-03-19 14:27:00,1.56274,1.56274,1.56236,1.56255,423000001.0
2007-03-19 14:28:00,1.56255,1.56289,1.56211,1.56289,35000000.0
2007-03-19 14:29:00,1.56287,1.5629,1.56261,1.56279,32600000.0
2007-03-19 14:30:00,1.56287,1.56361,1.56275,1.56322,43200000.0
2007-03-19 14:31:00,1.5627,1.56294,1.5627,1.56277,35200000.0
2007-03-19 14:32:00,1.56294,1.56318,1.56291,1.56306,36200000.0
2007-03-19 14:33:00,1.56276,1.56288,1.56263,1.56279,63200001.0
2007-03-19 14:34:00,1.56274,1.56298,1.56264,1.56298,21200000.0
2007-03-19 14:35:00,1.56313,1.56313,1.56295,1.56295,30400000.0
2007-03-19 14:36:00,1.56308,1.56308,1.5625,1.5625,67900000.0
2007-03-19 14:37:00,1.56305,1.56324,1.56289,1.56324,40800000.0
2007-03-19 14:38:00,1.56352,1.56374,1.5633,1.56374,28000000.0
2007-03-19 14:39:00,1.56342,1.56367,1.56317,1.56329,40600000.0
2007-03-19 14:40:00,1.56314,1.56329,1.56301,1.56309,28200000.0
2007-03-19 14:41:00,1.56319,1.56324,1.56307,1.56319,34000000.0
2007-03-19 14:42:00,1.56286,1.56286,1.56214,1.56214,30200000.0
2007-03-19 14:43:00,1.56271,1.56302,1.56271,1.56275,54400000.0
2007-03-19 14:44:00,1.56265,1.5629,1.56264,1.56284,49600000.0
2007-03-19 14:45:00,1.56277,1.56302,1.56257,1.56286,52600000.0
2007-03-19 14:46:00,1.56285,1.56285,1.56261,1.56267,40000000.0
2007-03-19 14:47:00,1.56265,1.56269,1.56244,1.56261,37600000.0
2007-03-19 14:48:00,1.5626,1.56271,1.56237,1.56271,34100000.0
2007-03-19 14:49:00,1.56253,1.56263,1.56235,1.56258,44200000.0
2007-03-19 14:50:00,1.56263,1.56302,1.56263,1.56302,38800000.0
2007-03-19 14:51:00,1.56295,1.56305,1.56278,1.56291,85700000.0
2007-03-19 14:52:00,1.56283,1.56299,1.56278,1.56299,51400001.0
2007-03-19 14:53:00,1.5629,1.56301,1.56255,1.56284,49400001.0
2007-03-19 14:54:00,1.56315,1.56334,1.56283,1.56283,34000000.0
2007-03-19 14:55:00,1.56317,1.56317,1.56275,1.56284,32600000.0
2007-03-19 14:56:00,1.56288,1.56288,1.56259,1.56277,30800000.0
2007-03-19 14:57:00,1.56287,1.56287,1.56271,1.56279,36300000.0
2007-03-19 14:58:00,1.5626,1.56283,1.56244,1.56244,37600000.0
2007-03-19 14:59:00,1.5625,1.56259,1.56233,1.56248,41100000.0
2007-03-19 15:00:00,1.56257,1.56284,1.56229,1.56229,43400000.0
2007-03-19 15:01:00,1.56278,1.56298,1.56268,1.56291,29100000.0
2007-03-19 15:02:00,1.56331,1.56331,1.56284,1.56292,28000000.0
2007-03-19 15:03:00,1.56283,1.56306,1.56259,1.56288,43800000.0
2007-03-19 15:04:00,1.56288,1.56311,1.56271,1.56271,36400000.0
2007-03-19 15:05:00,1.56238,1.56238,1.56217,1.56217,20600000.0
2007-03-19 15:06:00,1.56206,1.56224,1.56163,1.56206,30400000.0
2007-03-19 15:07:00,1.56215,1.56226,1.56177,1.56203,38200000.0
2007-03-19 15:08:00,1.5621,1.56282,1.5621,1.56282,63300000.0
2007-03-19 15:09:00,1.56287,1.5632,1.56287,1.56302,38200000.0
2007-03-19 15:10:00,1.56285,1.56304,1.56266,1.56284,53000000.0
2007-03-19 15:11:00,1.56286,1.56295,1.56275,1.56283,35200000.0
2007-03-19 15:12:00,1.56247,1.56248,1.56204,1.56219,70700000.0
2007-03-19 15:13:00,1.56242,1.56248,1.56228,1.56248,28400000.0
2007-03-19 15:14:00,1.56223,1.56234,1.56215,1.56215,30600000.0
2007-03-19 15:15:00,1.56228,1.5624,1.56194,1.56228,45200000.0
2007-03-19 15:16:00,1.5623,1.5624,1.56222,1.56228,25300000.0
2007-03-19 15:17:00,1.56223,1.56248,1.5622,1.56247,61100000.0
2007-03-19 15:18:00,1.56246,1.56266,1.56222,1.56266,49200000.0
2007-03-19 15:19:00,1.5627,1.56272,1.56249,1.56251,24600000.0
2007-03-19 15:20:00,1.56265,1.56292,1.56265,1.56284,28000000.0
2007-03-19 15:21:00,1.56282,1.56287,1.56268,1.56287,33500000.0
2007-03-19 15:22:00,1.56263,1.56277,1.56247,1.56267,55100000.0
2007-03-19 15:23:00,1.56271,1.56271,1.5625,1.56258,30800000.0
2007-03-19 15:24:00,1.56268,1.56268,1.56251,1.5626,25800000.0
2007-03-19 15:25:00,1.56259,1.56272,1.5625,1.5625,28900000.0
2007-03-19 15:26:00,1.56252,1.56266,1.56241,1.56266,55100000.0
2007-03-19 15:27:00,1.56259,1.56294,1.56259,1.56294,49600000.0
2007-03-19 15:28:00,1.56272,1.5629,1.56272,1.56287,38000000.0
2007-03-19 15:29:00,1.56289,1.56291,1.5626,1.56275,48600000.0
2007-03-19 15:30:00,1.56297,1.563,1.56273,1.563,42000001.0
2007-03-19 15:31:00,1.56302,1.56303,1.56291,1.56292,20800000.0
2007-03-19 15:32:00,1.56286,1.56291,1.56271,1.56291,39400000.0
2007-03-19 15:33:00,1.56288,1.56288,1.5624,1.56276,54700001.0
2007-03-19 15:34:00,1.56265,1.56291,1.56265,1.5627,20400000.0
2007-03-19 15:35:00,1.56272,1.56283,1.56245,1.56245,23000000.0
2007-03-19 15:36:00,1.56263,1.56273,1.56236,1.56236,45700000.0
2007-03-19 15:37:00,1.56235,1.56246,1.56225,1.56242,32400000.0
2007-03-19 15:38:00,1.56229,1.56274,1.56229,1.56274,54400000.0
2007-03-19 15:39:00,1.56298,1.56299,1.56288,1.5629,33200000.0
2007-03-19 15:40:00,1.56304,1.56304,1.5626,1.5626,30400000.0
2007-03-19 15:41:00,1.56276,1.56278,1.56224,1.56273,28900000.0
2007-03-19 15:42:00,1.56261,1.56261,1.56225,1.56243,31300000.0
2007-03-19 15:43:00,1.5623,1.56247,1.56209,1.56238,45000000.0
2007-03-19 15:44:00,1.56251,1.56251,1.56211,1.5625,36600000.0
2007-03-19 15:45:00,1.56239,1.56253,1.56216,1.56245,44500000.0
2007-03-19 15:46:00,1.56245,1.56255,1.56245,1.56245,41400000.0
2007-03-19 15:47:00,1.5624,1.56251,1.56214,1.5625,40800000.0
2007-03-19 15:48:00,1.56235,1.56235,1.56197,1.56231,42600000.0
2007-03-19 15:49:00,1.56235,1.56267,1.56235,1.56255,54000000.0
2007-03-19 15:50:00,1.56239,1.56256,1.56239,1.56256,37700000.0
2007-03-19 15:51:00,1.56257,1.56266,1.56239,1.56257,20600000.0
2007-03-19 15:52:00,1.56262,1.5627,1.56249,1.56258,50600000.0
2007-03-19 15:53:00,1.56252,1.56264,1.56245,1.56257,35100000.0
2007-03-19 15:54:00,1.56263,1.56289,1.56252,1.56272,26900000.0
2007-03-19 15:55:00,1.56286,1.56287,1.56251,1.5627,63300000.0
2007-03-19 15:56:00,1.56291,1.56306,1.56259,1.56291,34200000.0
2007-03-19 15:57:00,1.56286,1.56308,1.56277,1.56277,33200000.0
2007-03-19 15:58:00,1.56287,1.56297,1.56276,1.56286,35600000.0
2007-03-19 15:59:00,1.56286,1.56286,1.56248,1.56248,34000000.0
2007-03-19 16:00:00,1.56236,1.56295,1.56202,1.56288,71200003.0
2007-03-19 16:01:00,1.56264,1.56268,1.56245,1.56256,37500000.0
2007-03-19 16:02:00,1.56245,1.56246,1.56202,1.56246,32600000.0
2007-03-19 16:03:00,1.56247,1.56252,1.56233,1.56237,54000001.0
2007-03-19 16:04:00,1.56226,1.56253,1.56222,1.56222,43800000.0
2007-03-19 16:05:00,1.56238,1.56252,1.56224,1.5625,53000001.0
2007-03-19 16:06:00,1.56249,1.56266,1.56241,1.56247,37800000.0
2007-03-19 16:07:00,1.56254,1.56263,1.56248,1.56259,37200000.0
2007-03-19 16:08:00,1.56269,1.56269,1.56246,1.56261,42600000.0
2007-03-19 16:09:00,1.56249,1.56271,1.56244,1.56265,41800000.0
2007-03-19 16:10:00,1.56275,1.56283,1.5626,1.56275,37800000.0
2007-03-19 16:11:00,1.56259,1.56285,1.56256,1.56269,90100000.0
2007-03-19 16:12:00,1.56267,1.56288,1.56255,1.56268,45800000.0
2007-03-19 16:13:00,1.56261,1.56289,1.56249,1.56289,54200000.0
2007-03-19 16:14:00,1.56281,1.56301,1.5627,1.56297,60200000.0
2007-03-19 16:15:00,1.56277,1.56316,1.56277,1.56316,52100001.0
2007-03-19 16:16:00,1.56315,1.56319,1.56289,1.5631,42400000.0
2007-03-19 16:17:00,1.56319,1.56343,1.56319,1.5634,24400000.0
2007-03-19 16:18:00,1.56348,1.56362,1.56342,1.56357,24600000.0
2007-03-19 16:19:00,1.56369,1.56369,1.56329,1.56347,40400000.0
2007-03-19 16:20:00,1.56347,1.56368,1.56343,1.56367,49900000.0
2007-03-19 16:21:00,1.56362,1.56382,1.56356,1.56378,42200000.0
2007-03-19 16:22:00,1.56359,1.5637,1.5634,1.56353,35600000.0
2007-03-19 16:23:00,1.56373,1.56381,1.56369,1.56379,30200000.0
2007-03-19 16:24:00,1.5639,1.56394,1.56356,1.56357,29300000.0
2007-03-19 16:25:00,1.5637,1.56393,1.5632,1.56377,28000000.0
2007-03-19 16:26:00,1.5638,1.56382,1.56362,1.56362,52300000.0
2007-03-19 16:27:00,1.56375,1.5639,1.5637,1.56372,27700000.0
2007-03-19 16:28:00,1.56399,1.56406,1.56385,1.564,38800000.0
2007-03-19 16:29:00,1.56405,1.56405,1.56377,1.56379,28000000.0
2007-03-19 16:30:00,1.56375,1.56375,1.56346,1.56356,61200001.0
2007-03-19 16:31:00,1.56355,1.56364,1.56353,1.56358,40000000.0
2007-03-19 16:32:00,1.56397,1.56402,1.56358,1.56385,33000000.0
2007-03-19 16:33:00,1.5639,1.56391,1.56379,1.5638,49100000.0
2007-03-19 16:34:00,1.56388,1.56399,1.56368,1.56383,44800000.0
2007-03-19 16:35:00,1.56377,1.5638,1.56359,1.5638,33800000.0
2007-03-19 16:36:00,1.56333,1.5636,1.56316,1.56337,22400000.0
2007-03-19 16:37:00,1.56336,1.56348,1.56317,1.56327,49100000.0
2007-03-19 16:38:00,1.56318,1.56323,1.56256,1.56274,52800000.0
2007-03-19 16:39:00,1.56259,1.56259,1.56218,1.56242,28000000.0
2007-03-19 16:40:00,1.56232,1.56244,1.56232,1.56244,43400000.0
2007-03-19 16:41:00,1.56194,1.56262,1.56194,1.56258,25400000.0
2007-03-19 16:42:00,1.56264,1.56264,1.56243,1.56247,38600000.0
2007-03-19 16:43:00,1.56245,1.56268,1.56242,1.56246,47000000.0
2007-03-19 16:44:00,1.56237,1.56237,1.56188,1.56216,50100000.0
2007-03-19 16:45:00,1.56179,1.5618,1.56164,1.56164,45600000.0
2007-03-19 16:46:00,1.56165,1.56165,1.56133,1.56157,47800000.0
2007-03-19 16:47:00,1.56145,1.56156,1.56095,1.56095,42400000.0
2007-03-19 16:48:00,1.56107,1.56107,1.56067,1.56091,36300000.0
2007-03-19 16:49:00,1.56103,1.56131,1.56087,1.56129,24800000.0
2007-03-19 16:50:00,1.56123,1.56128,1.56104,1.56104,36800000.0
2007-03-19 16:51:00,1.56095,1.56117,1.56091,1.56117,37600000.0
2007-03-19 16:52:00,1.56104,1.56118,1.56083,1.56118,42600000.0
2007-03-19 16:53:00,1.56129,1.56129,1.56105,1.56122,47100000.0
2007-03-19 16:54:00,1.56118,1.56145,1.56118,1.56144,30400000.0
2007-03-19 16:55:00,1.56159,1.56159,1.56129,1.56148,28000000.0
2007-03-19 16:56:00,1.56145,1.56154,1.56141,1.56154,35400000.0
2007-03-19 16:57:00,1.56149,1.56175,1.56142,1.56171,19400000.0
2007-03-19 16:58:00,1.56151,1.56159,1.56143,1.56145,40400000.0
2007-03-19 16:59:00,1.56154,1.56199,1.56137,1.56199,34800000.0
2007-03-19 17:00:00,1.56145,1.56179,1.56145,1.56164,49600000.0
2007-03-19 17:01:00,1.56154,1.56175,1.56139,1.56147,56300000.0
2007-03-19 17:02:00,1.56138,1.56162,1.56138,1.56157,32600000.0
2007-03-19 17:03:00,1.56158,1.56172,1.56157,1.56163,40600000.0
2007-03-19 17:04:00,1.56169,1.56169,1.56135,1.5615,35000000.0
2007-03-19 17:05:00,1.56155,1.56177,1.56133,1.56171,25200000.0
2007-03-19 17:06:00,1.56161,1.56174,1.56147,1.56161,38300000.0
2007-03-19 17:07:00,1.56168,1.56183,1.56156,1.56157,44500000.0
2007-03-19 17:08:00,1.56156,1.56185,1.56156,1.56177,38100000.0
2007-03-19 17:09:00,1.56178,1.56179,1.56146,1.56169,40000000.0
2007-03-19 17:10:00,1.56148,1.56165,1.56141,1.56162,35200000.0
2007-03-19 17:11:00,1.56154,1.56204,1.56149,1.56204,19200000.0
2007-03-19 17:12:00,1.56208,1.56222,1.56196,1.56213,42800000.0
2007-03-19 17:13:00,1.56207,1.5623,1.56195,1.56227,28000000.0
2007-03-19 17:14:00,1.5621,1.56246,1.5621,1.56219,43800000.0
2007-03-19 17:15:00,1.56253,1.56278,1.56235,1.56246,23000000.0
2007-03-19 17:16:00,1.56245,1.56286,1.56245,1.56249,38300000.0
2007-03-19 17:17:00,1.5623,1.56243,1.56188,1.56221,36200000.0
2007-03-19 17:18:00,1.56231,1.56231,1.56196,1.56227,45000000.0
2007-03-19 17:19:00,1.56218,1.56245,1.56211,1.56245,26800000.0
2007-03-19 17:20:00,1.56235,1.56235,1.56194,1.56211,45200000.0
2007-03-19 17:21:00,1.56264,1.56264,1.56216,1.56262,46500000.0
2007-03-19 17:22:00,1.56256,1.56277,1.56256,1.56258,38800000.0
2007-03-19 17:23:00,1.56222,1.56263,1.56222,1.56263,22400000.0
2007-03-19 17:24:00,1.56248,1.56257,1.56234,1.56251,28700000.0
2007-03-19 17:25:00,1.56234,1.56265,1.56234,1.56254,35000000.0
2007-03-19 17:26:00,1.56237,1.56262,1.56229,1.56245,32400000.0
2007-03-19 17:27:00,1.56252,1.56256,1.56234,1.56234,28400000.0
2007-03-19 17:28:00,1.56257,1.56257,1.56228,1.56228,37400000.0
2007-03-19 17:29:00,1.56238,1.56252,1.56209,1.56239,38600000.0
2007-03-19 17:30:00,1.56243,1.56264,1.56226,1.56262,54100000.0
2007-03-19 17:31:00,1.56261,1.56261,1.56236,1.56236,22800000.0
2007-03-19 17:32:00,1.56219,1.56256,1.56219,1.56248,14800000.0
2007-03-19 17:33:00,1.56254,1.56266,1.56217,1.56217,36200000.0
2007-03-19 17:34:00,1.5621,1.56231,1.56199,1.5623,43200000.0
2007-03-19 17:35:00,1.56225,1.56225,1.56198,1.56208,61600000.0
2007-03-19 17:36:00,1.56194,1.56201,1.56167,1.56167,65100000.0
2007-03-19 17:37:00,1.56173,1.56178,1.56109,1.56168,40100000.0
2007-03-19 17:38:00,1.56152,1.56178,1.56133,1.56133,49400000.0
2007-03-19 17:39:00,1.56162,1.56171,1.56146,1.56163,43600000.0
2007-03-19 17:40:00,1.56137,1.56152,1.56135,1.56152,29000000.0
2007-03-19 17:41:00,1.56152,1.56152,1.56123,1.56133,49900001.0
2007-03-19 17:42:00,1.56125,1.56128,1.5609,1.56118,45000000.0
2007-03-19 17:43:00,1.56113,1.56126,1.56098,1.56115,43600000.0
2007-03-19 17:44:00,1.56107,1.56119,1.56096,1.56096,46700000.0
2007-03-19 17:45:00,1.56113,1.56129,1.56104,1.56119,37600000.0
2007-03-19 17:46:00,1.56117,1.56133,1.56103,1.56119,63400000.0
2007-03-19 17:47:00,1.56109,1.5614,1.56109,1.56113,28200000.0
2007-03-19 17:48:00,1.5612,1.56141,1.56088,1.56141,55100000.0
2007-03-19 17:49:00,1.56155,1.5616,1.56111,1.56156,43200000.0
2007-03-19 17:50:00,1.56164,1.56187,1.56153,1.56187,29200000.0
2007-03-19 17:51:00,1.56187,1.56216,1.56168,1.56181,35400000.0
2007-03-19 17:52:00,1.56202,1.5622,1.56193,1.56194,50800000.0
2007-03-19 17:53:00,1.56189,1.5621,1.56185,1.56209,25400000.0
2007-03-19 17:54:00,1.56203,1.56221,1.56154,1.56188,42400000.0
2007-03-19 17:55:00,1.56193,1.56201,1.56121,1.5619,35200000.0
2007-03-19 17:56:00,1.56171,1.56214,1.56171,1.56202,33200000.0
2007-03-19 17:57:00,1.56203,1.56252,1.56178,1.56252,54200000.0
2007-03-19 17:58:00,1.56268,1.56283,1.56248,1.56283,32200000.0
2007-03-19 17:59:00,1.56251,1.56261,1.56221,1.56235,43400000.0
2007-03-19 18:00:00,1.56239,1.56244,1.56226,1.56234,50800000.0
2007-03-19 18:01:00,1.56234,1.56234,1.56188,1.56188,49400000.0
2007-03-19 18:02:00,1.56187,1.562,1.56185,1.56195,60400000.0
2007-03-19 18:03:00,1.56171,1.56189,1.56131,1.56131,35400000.0
2007-03-19 18:04:00,1.56153,1.56167,1.56143,1.56154,33800000.0
2007-03-19 18:05:00,1.56173,1.56179,1.56152,1.56152,19200000.0
2007-03-19 18:06:00,1.56174,1.56214,1.56163,1.56189,51700000.0
2007-03-19 18:07:00,1.5623,1.56236,1.56209,1.56236,39800000.0
2007-03-19 18:08:00,1.56231,1.56253,1.56219,1.56227,53600001.0
2007-03-19 18:09:00,1.56219,1.56255,1.56219,1.56237,69300001.0
2007-03-19 18:10:00,1.56225,1.56242,1.5621,1.56226,34800000.0
2007-03-19 18:11:00,1.56235,1.56267,1.56223,1.56243,46700000.0
2007-03-19 18:12:00,1.56231,1.56233,1.56211,1.56211,38300000.0
2007-03-19 18:13:00,1.56213,1.56223,1.56187,1.56207,38200000.0
2007-03-19 18:14:00,1.56155,1.56225,1.56155,1.56208,23600000.0
2007-03-19 18:15:00,1.56191,1.56209,1.56185,1.56198,44600000.0
2007-03-19 18:16:00,1.56211,1.56224,1.56205,1.56206,38500000.0
2007-03-19 18:17:00,1.56216,1.56228,1.56213,1.56213,43900000.0
2007-03-19 18:18:00,1.56222,1.56245,1.56219,1.56237,37200000.0
2007-03-19 18:19:00,1.56243,1.56243,1.56214,1.56224,50900000.0
2007-03-19 18:20:00,1.56213,1.56218,1.56192,1.56192,24200000.0
2007-03-19 18:21:00,1.562,1.56204,1.56184,1.56189,34200000.0
2007-03-19 18:22:00,1.56179,1.56189,1.56165,1.56165,42600000.0
2007-03-19 18:23:00,1.56159,1.56194,1.56158,1.56194,34200000.0
2007-03-19 18:24:00,1.56197,1.5624,1.56189,1.56218,47200000.0
2007-03-19 18:25:00,1.56241,1.56254,1.56219,1.56219,33900000.0
2007-03-19 18:26:00,1.56213,1.5622,1.56184,1.56184,35400000.0
2007-03-19 18:27:00,1.56167,1.56203,1.56136,1.56203,35200000.0
2007-03-19 18:28:00,1.562,1.56217,1.56197,1.56213,34400000.0
2007-03-19 18:29:00,1.56213,1.56264,1.5621,1.56263,38600000.0
2007-03-19 18:30:00,1.56259,1.56259,1.56224,1.5624,28000000.0
2007-03-19 18:31:00,1.56248,1.5625,1.56227,1.56247,23400000.0
2007-03-19 18:32:00,1.56249,1.56271,1.56236,1.56271,19600000.0
2007-03-19 18:33:00,1.5627,1.5627,1.56218,1.56226,61800000.0
2007-03-19 18:34:00,1.56223,1.56245,1.56219,1.56236,31600000.0
2007-03-19 18:35:00,1.56237,1.56269,1.56216,1.56269,26800000.0
2007-03-19 18:36:00,1.56255,1.56279,1.56252,1.56268,42200000.0
2007-03-19 18:37:00,1.56286,1.56295,1.56277,1.56289,28400000.0
2007-03-19 18:38:00,1.56273,1.56297,1.56261,1.56292,27600000.0
2007-03-19 18:39:00,1.56266,1.56296,1.56265,1.56277,37400000.0
2007-03-19 18:40:00,1.56261,1.56261,1.5621,1.5621,28400000.0
2007-03-19 18:41:00,1.5621,1.56234,1.5621,1.56234,40100000.0
2007-03-19 18:42:00,1.56236,1.56266,1.56216,1.56266,39600000.0
2007-03-19 18:43:00,1.56268,1.56289,1.56252,1.5626,25300000.0
2007-03-19 18:44:00,1.5625,1.5627,1.56246,1.56246,38000000.0
2007-03-19 18:45:00,1.5626,1.56264,1.56243,1.56248,38400000.0
2007-03-19 18:46:00,1.5627,1.56274,1.5626,1.56264,33200000.0
2007-03-19 18:47:00,1.56267,1.56267,1.56251,1.56254,57100001.0
2007-03-19 18:48:00,1.56247,1.56275,1.56236,1.56254,47000000.0
2007-03-19 18:49:00,1.56282,1.563,1.5625,1.56274,45600001.0
2007-03-19 18:50:00,1.56306,1.56331,1.56294,1.56324,48100000.0
2007-03-19 18:51:00,1.56311,1.5632,1.56297,1.56304,40800000.0
2007-03-19 18:52:00,1.563,1.56337,1.563,1.56324,35000000.0
2007-03-19 18:53:00,1.56331,1.56354,1.56325,1.56348,52700000.0
2007-03-19 18:54:00,1.56346,1.56355,1.56315,1.56355,43100001.0
2007-03-19 18:55:00,1.56346,1.56375,1.56338,1.56348,38700000.0
2007-03-19 18:56:00,1.56334,1.56382,1.56328,1.56328,28800000.0
2007-03-19 18:57:00,1.56362,1.56376,1.56362,1.56362,39800000.0
2007-03-19 18:58:00,1.56344,1.56349,1.56328,1.56349,38600000.0
2007-03-19 18:59:00,1.56363,1.56389,1.56318,1.56389,28300000.0
2007-03-19 19:00:00,1.56402,1.56428,1.56398,1.5641,35200000.0
2007-03-19 19:01:00,1.56408,1.56408,1.56356,1.56364,39600000.0
2007-03-19 19:02:00,1.56349,1.56366,1.56345,1.56366,41200000.0
2007-03-19 19:03:00,1.56353,1.56372,1.56327,1.56339,33800000.0
2007-03-19 19:04:00,1.56314,1.56333,1.56292,1.5631,39400000.0
2007-03-19 19:05:00,1.5632,1.56347,1.56315,1.5633,30800000.0
2007-03-19 19:06:00,1.56346,1.56359,1.56346,1.56359,17000000.0
2007-03-19 19:07:00,1.56367,1.56388,1.56356,1.56366,60000000.0
2007-03-19 19:08:00,1.56335,1.56358,1.56331,1.56331,50700000.0
2007-03-19 19:09:00,1.56336,1.56336,1.56303,1.5631,42300000.0
2007-03-19 19:10:00,1.56322,1.56327,1.56282,1.56282,45800000.0
2007-03-19 19:11:00,1.56321,1.56337,1.56307,1.56307,35800000.0
2007-03-19 19:12:00,1.56273,1.56308,1.56273,1.56301,29800000.0
2007-03-19 19:13:00,1.56318,1.56327,1.56308,1.56323,42000000.0
2007-03-19 19:14:00,1.56306,1.56307,1.56279,1.56307,50100000.0
2007-03-19 19:15:00,1.56306,1.56306,1.56279,1.56298,41200000.0
2007-03-19 19:16:00,1.56262,1.56291,1.56262,1.56273,44500000.0
2007-03-19 19:17:00,1.56262,1.56281,1.56255,1.56271,30200000.0
2007-03-19 19:18:00,1.56294,1.56318,1.56294,1.56311,26500000.0
2007-03-19 19:19:00,1.56329,1.56334,1.56291,1.56334,32400000.0
2007-03-19 19:20:00,1.56341,1.56356,1.56313,1.56341,30100000.0
2007-03-19 19:21:00,1.56317,1.56341,1.56317,1.56334,35300000.0
2007-03-19 19:22:00,1.56337,1.56348,1.5632,1.56328,40500001.0
2007-03-19 19:23:00,1.5631,1.56346,1.56294,1.56333,86500000.0
2007-03-19 19:24:00,1.56333,1.56408,1.56333,1.56404,52400000.0
2007-03-19 19:25:00,1.56418,1.56418,1.56366,1.56368,39800001.0
2007-03-19 19:26:00,1.56381,1.56409,1.56361,1.56379,42400000.0
2007-03-19 19:27:00,1.5636,1.56363,1.56317,1.56363,32800000.0
2007-03-19 19:28:00,1.56347,1.56363,1.56329,1.56333,32800000.0
2007-03-19 19:29:00,1.56311,1.56325,1.56283,1.56323,37700000.0
2007-03-19 19:30:00,1.56336,1.56362,1.56336,1.56362,47100000.0
2007-03-19 19:31:00,1.56372,1.56377,1.5636,1.56365,55800000.0
2007-03-19 19:32:00,1.56354,1.56355,1.56326,1.56339,32600000.0
2007-03-19 19:33:00,1.56358,1.56417,1.56358,1.56417,39000001.0
2007-03-19 19:34:00,1.56408,1.56416,1.56388,1.56405,33000000.0
2007-03-19 19:35:00,1.56415,1.5643,1.56387,1.5643,30200000.0
2007-03-19 19:36:00,1.56394,1.56406,1.56378,1.56403,28200000.0
2007-03-19 19:37:00,1.56413,1.56413,1.56372,1.56372,42400000.0
2007-03-19 19:38:00,1.56365,1.56442,1.56365,1.56429,30400000.0
2007-03-19 19:39:00,1.56445,1.56448,1.56425,1.56432,37500000.0
2007-03-19 19:40:00,1.56435,1.56444,1.56425,1.56444,32600000.0
2007-03-19 19:41:00,1.56448,1.56469,1.56427,1.56441,33500000.0
2007-03-19 19:42:00,1.5643,1.56469,1.56426,1.56469,48800000.0
2007-03-19 19:43:00,1.56473,1.56473,1.56432,1.56448,30800000.0
2007-03-19 19:44:00,1.56428,1.56444,1.56423,1.56444,40600000.0
2007-03-19 19:45:00,1.56424,1.56432,1.5641,1.56411,45500000.0
2007-03-19 19:46:00,1.56408,1.56423,1.56365,1.56365,48300000.0
2007-03-19 19:47:00,1.5641,1.56446,1.56408,1.56423,44700000.0
2007-03-19 19:48:00,1.56421,1.56421,1.56403,1.56408,42000000.0
2007-03-19 19:49:00,1.56413,1.56422,1.56401,1.56401,31800000.0
2007-03-19 19:50:00,1.56415,1.56415,1.56388,1.56407,47200000.0
2007-03-19 19:51:00,1.56383,1.56414,1.5638,1.56384,58000000.0
2007-03-19 19:52:00,1.56399,1.56455,1.56399,1.56432,25800000.0
2007-03-19 19:53:00,1.56447,1.5647,1.56445,1.56468,46800000.0
2007-03-19 19:54:00,1.56453,1.56463,1.56444,1.56447,31700000.0
2007-03-19 19:55:00,1.56449,1.5646,1.56435,1.56435,35000001.0
2007-03-19 19:56:00,1.56443,1.56456,1.56428,1.56445,38300000.0
2007-03-19 19:57:00,1.56446,1.56446,1.56409,1.56424,26600000.0
2007-03-19 19:58:00,1.56419,1.56433,1.56415,1.56415,36800000.0
2007-03-19 19:59:00,1.56426,1.56432,1.56419,1.56421,39100000.0
2007-03-19 20:00:00,1.56428,1.56458,1.56422,1.56422,47800000.0
2007-03-19 20:01:00,1.56477,1.56484,1.56456,1.56456,47600000.0
2007-03-19 20:02:00,1.56473,1.56484,1.5646,1.56471,46300000.0
2007-03-19 20:03:00,1.56479,1.56479,1.56457,1.56457,25600000.0
2007-03-19 20:04:00,1.56457,1.56457,1.56411,1.56428,55600000.0
2007-03-19 20:05:00,1.56425,1.5644,1.56425,1.56433,37800000.0
2007-03-19 20:06:00,1.56443,1.56448,1.56422,1.56431,41600000.0
2007-03-19 20:07:00,1.56418,1.56432,1.56398,1.56428,47900000.0
2007-03-19 20:08:00,1.56451,1.56464,1.56415,1.56463,33600000.0
2007-03-19 20:09:00,1.56495,1.56513,1.56495,1.56513,28200000.0
2007-03-19 20:10:00,1.5649,1.56528,1.56489,1.5652,58400000.0
2007-03-19 20:11:00,1.56521,1.56522,1.56502,1.56508,30200000.0
2007-03-19 20:12:00,1.5652,1.5652,1.56458,1.56509,37600000.0
2007-03-19 20:13:00,1.56509,1.56509,1.56483,1.56495,30600000.0
2007-03-19 20:14:00,1.56469,1.56492,1.56413,1.56484,40000000.0
2007-03-19 20:15:00,1.56483,1.56486,1.56468,1.56486,33200000.0
2007-03-19 20:16:00,1.56489,1.56531,1.56489,1.56507,46900000.0
2007-03-19 20:17:00,1.56511,1.56515,1.56469,1.56507,50100000.0
2007-03-19 20:18:00,1.56501,1.56514,1.56488,1.56496,41200000.0
2007-03-19 20:19:00,1.5652,1.5652,1.5649,1.56512,59900000.0
2007-03-19 20:20:00,1.56509,1.56509,1.56471,1.56487,23600000.0
2007-03-19 20:21:00,1.56482,1.56516,1.56482,1.56493,35200000.0
2007-03-19 20:22:00,1.56498,1.56503,1.56488,1.56495,30400000.0
2007-03-19 20:23:00,1.56506,1.56513,1.56466,1.56478,59600000.0
2007-03-19 20:24:00,1.565,1.56508,1.56487,1.56487,25400000.0
2007-03-19 20:25:00,1.56498,1.56498,1.56471,1.56471,55000000.0
2007-03-19 20:26:00,1.5648,1.5648,1.56423,1.56464,33500000.0
2007-03-19 20:27:00,1.5648,1.56501,1.56445,1.56476,64400001.0
2007-03-19 20:28:00,1.56466,1.56499,1.56466,1.56499,31300000.0
2007-03-19 20:29:00,1.56492,1.56492,1.5645,1.5648,48400000.0
2007-03-19 20:30:00,1.56477,1.56478,1.5646,1.56478,36600000.0
2007-03-19 20:31:00,1.56476,1.56487,1.56431,1.56487,51900000.0
2007-03-19 20:32:00,1.56475,1.56497,1.56439,1.56497,35200000.0
2007-03-19 20:33:00,1.56506,1.56506,1.56492,1.56504,49200001.0
2007-03-19 20:34:00,1.56482,1.56503,1.56471,1.56496,54800001.0
2007-03-19 20:35:00,1.565,1.56519,1.56495,1.56502,35200000.0
2007-03-19 20:36:00,1.56509,1.56536,1.56499,1.56518,38400000.0
2007-03-19 20:37:00,1.56528,1.56528,1.56503,1.56526,58800000.0
2007-03-19 20:38:00,1.56534,1.56545,1.56518,1.56532,35900000.0
2007-03-19 20:39:00,1.56515,1.56526,1.56493,1.56505,66200000.0
2007-03-19 20:40:00,1.56501,1.56522,1.56501,1.56516,72200000.0
2007-03-19 20:41:00,1.56525,1.56535,1.56502,1.56528,40000000.0
2007-03-19 20:42:00,1.56509,1.56521,1.5648,1.56514,58600000.0
2007-03-19 20:43:00,1.56506,1.56508,1.56471,1.56471,49700000.0
2007-03-19 20:44:00,1.56501,1.56521,1.56484,1.56499,28000000.0
2007-03-19 20:45:00,1.56478,1.56506,1.56478,1.56484,38400000.0
2007-03-19 20:46:00,1.56506,1.56513,1.56498,1.56503,40200000.0
2007-03-19 20:47:00,1.56514,1.56564,1.56495,1.56564,46400001.0
2007-03-19 20:48:00,1.56578,1.56593,1.56572,1.56577,53400001.0
2007-03-19 20:49:00,1.56568,1.56633,1.56568,1.56633,42400000.0
2007-03-19 20:50:00,1.56615,1.56625,1.56608,1.56611,32300000.0
2007-03-19 20:51:00,1.56586,1.56613,1.56586,1.56593,44400001.0
2007-03-19 20:52:00,1.56591,1.56623,1.56591,1.56612,25600000.0
2007-03-19 20:53:00,1.56593,1.5663,1.56593,1.56608,37300000.0
2007-03-19 20:54:00,1.56582,1.56628,1.56582,1.56625,45600000.0
2007-03-19 20:55:00,1.56633,1.56658,1.56628,1.5665,33000000.0
2007-03-19 20:56:00,1.56628,1.56638,1.56622,1.56638,25600000.0
2007-03-19 20:57:00,1.56643,1.56643,1.56614,1.5664,32600000.0
2007-03-19 20:58:00,1.56652,1.56667,1.56627,1.56645,48400000.0
2007-03-19 20:59:00,1.56631,1.5664,1.56618,1.56628,47200000.0
2007-03-19 21:00:00,1.56627,1.56652,1.56609,1.56628,21200000.0
2007-03-19 21:01:00,1.56624,1.56647,1.56584,1.56584,37200000.0
2007-03-19 21:02:00,1.56621,1.56643,1.56577,1.56634,40700000.0
2007-03-19 21:03:00,1.56622,1.56622,1.56599,1.56599,26000000.0
2007-03-19 21:04:00,1.5661,1.5661,1.5659,1.56607,30000001.0
2007-03-19 21:05:00,1.56584,1.56619,1.56584,1.56603,42800000.0
2007-03-19 21:06:00,1.56616,1.56621,1.56594,1.56621,32400000.0
2007-03-19 21:07:00,1.56628,1.56641,1.56621,1.56629,30200000.0
2007-03-19 21:08:00,1.56617,1.56627,1.56609,1.56627,47000001.0
2007-03-19 21:09:00,1.56626,1.56626,1.56592,1.56612,27600000.0
2007-03-19 21:10:00,1.56588,1.566,1.56549,1.56549,24400000.0
2007-03-19 21:11:00,1.56602,1.56629,1.56582,1.56592,40600000.0
2007-03-19 21:12:00,1.56604,1.56622,1.56597,1.56607,48300000.0
2007-03-19 21:13:00,1.56604,1.56624,1.56601,1.56607,44200000.0
2007-03-19 21:14:00,1.56601,1.56622,1.56592,1.56599,44500000.0
2007-03-19 21:15:00,1.56597,1.56616,1.56595,1.5661,38800000.0
2007-03-19 21:16:00,1.56582,1.56625,1.56582,1.56625,39700000.0
2007-03-19 21:17:00,1.56626,1.56648,1.56598,1.56598,37400000.0
2007-03-19 21:18:00,1.56642,1.56642,1.56586,1.56628,31800000.0
2007-03-19 21:19:00,1.56641,1.56646,1.56626,1.5663,36300000.0
2007-03-19 21:20:00,1.56632,1.56649,1.56626,1.56632,56200000.0
2007-03-19 21:21:00,1.56615,1.56647,1.56615,1.56623,33000000.0
2007-03-19 21:22:00,1.56586,1.56632,1.56586,1.56607,37800000.0
2007-03-19 21:23:00,1.56592,1.56604,1.56554,1.56554,49200000.0
2007-03-19 21:24:00,1.56579,1.56585,1.56539,1.56539,44500000.0
2007-03-19 21:25:00,1.56555,1.56592,1.56547,1.56547,54600001.0
2007-03-19 21:26:00,1.56579,1.56591,1.56569,1.56569,42200000.0
2007-03-19 21:27:00,1.5657,1.56593,1.5657,1.56587,31500000.0
2007-03-19 21:28:00,1.5658,1.56599,1.56576,1.56599,25800000.0
2007-03-19 21:29:00,1.56609,1.56618,1.56594,1.56618,44900000.0
2007-03-19 21:30:00,1.56629,1.56629,1.56609,1.56609,34800000.0
2007-03-19 21:31:00,1.56619,1.56619,1.566,1.56613,20200000.0
2007-03-19 21:32:00,1.56614,1.56614,1.56595,1.56602,45400000.0
2007-03-19 21:33:00,1.56604,1.56614,1.56578,1.56588,26600000.0
2007-03-19 21:34:00,1.5658,1.5659,1.5657,1.56582,38400000.0
2007-03-19 21:35:00,1.56582,1.56595,1.56556,1.56592,24300000.0
2007-03-19 21:36:00,1.56593,1.56593,1.56549,1.56576,21800000.0
2007-03-19 21:37:00,1.56571,1.56576,1.56557,1.56576,29200000.0
2007-03-19 21:38:00,1.56584,1.56584,1.56566,1.56576,19600000.0
2007-03-19 21:39:00,1.56558,1.56581,1.56558,1.56576,40200000.0
2007-03-19 21:40:00,1.56563,1.56584,1.56557,1.56563,28100000.0
2007-03-19 21:41:00,1.56559,1.56576,1.56549,1.56554,34800000.0
2007-03-19 21:42:00,1.56564,1.56575,1.56533,1.56533,42000000.0
2007-03-19 21:43:00,1.5655,1.56563,1.56538,1.56563,46000000.0
2007-03-19 21:44:00,1.56555,1.56571,1.56542,1.56551,26800000.0
2007-03-19 21:45:00,1.56545,1.56545,1.5653,1.56532,30800000.0
2007-03-19 21:46:00,1.56544,1.56559,1.56521,1.56533,47500000.0
2007-03-19 21:47:00,1.56518,1.56552,1.56518,1.56533,45800000.0
2007-03-19 21:48:00,1.56544,1.56544,1.56503,1.56512,35000000.0
2007-03-19 21:49:00,1.56523,1.56533,1.56517,1.56533,30600000.0
2007-03-19 21:50:00,1.56544,1.56553,1.56536,1.56536,52100000.0
2007-03-19 21:51:00,1.56532,1.56552,1.56532,1.56547,47800000.0
2007-03-19 21:52:00,1.56539,1.56555,1.56527,1.56543,34600000.0
2007-03-19 21:53:00,1.56522,1.56522,1.56509,1.56509,45000000.0
2007-03-19 21:54:00,1.56504,1.56534,1.56502,1.56524,52200000.0
2007-03-19 21:55:00,1.56531,1.56547,1.56527,1.56542,71200000.0
2007-03-19 21:56:00,1.56537,1.56547,1.56526,1.56545,37600000.0
2007-03-19 21:57:00,1.56566,1.56577,1.5653,1.56563,85300000.0
2007-03-19 21:58:00,1.56556,1.5657,1.56547,1.56547,34800001.0
2007-03-19 21:59:00,1.56545,1.56563,1.56533,1.56537,31200000.0
2007-03-19 22:00:00,1.56552,1.56564,1.56542,1.56556,37600000.0
2007-03-19 22:01:00,1.56534,1.56556,1.56531,1.56536,38500000.0
2007-03-19 22:02:00,1.5653,1.56538,1.56513,1.56513,32400000.0
2007-03-19 22:03:00,1.56527,1.56528,1.56507,1.56528,42200000.0
2007-03-19 22:04:00,1.56525,1.56539,1.56511,1.56524,33400000.0
2007-03-19 22:05:00,1.56532,1.56532,1.56506,1.56524,35800000.0
2007-03-19 22:06:00,1.56534,1.56534,1.56494,1.56522,51600000.0
2007-03-19 22:07:00,1.56514,1.56557,1.56514,1.5653,20000000.0
2007-03-19 22:08:00,1.56492,1.56541,1.56492,1.56541,35400000.0
2007-03-19 22:09:00,1.56534,1.56541,1.56503,1.56521,35800000.0
2007-03-19 22:10:00,1.56524,1.56537,1.5651,1.56531,40900000.0
2007-03-19 22:11:00,1.56515,1.5653,1.56503,1.56503,42800000.0
2007-03-19 22:12:00,1.56513,1.56526,1.56502,1.56502,49400000.0
2007-03-19 22:13:00,1.56507,1.56511,1.56501,1.56505,26600000.0
2007-03-19 22:14:00,1.56494,1.56534,1.56494,1.56497,38800000.0
2007-03-19 22:15:00,1.56493,1.56504,1.56479,1.56489,45000000.0
2007-03-19 22:16:00,1.56483,1.56513,1.56483,1.56491,43200000.0
2007-03-19 22:17:00,1.56519,1.5652,1.56495,1.56504,35000000.0
2007-03-19 22:18:00,1.56515,1.56515,1.565,1.565,35400000.0
2007-03-19 22:19:00,1.56492,1.56505,1.56491,1.56494,42500000.0
2007-03-19 22:20:00,1.56498,1.56509,1.56484,1.56508,56200000.0
2007-03-19 22:21:00,1.56502,1.56527,1.5648,1.56515,28200000.0
2007-03-19 22:22:00,1.56526,1.56528,1.56502,1.56517,44600000.0
2007-03-19 22:23:00,1.56533,1.56543,1.56532,1.56532,52200000.0
2007-03-19 22:24:00,1.56545,1.56545,1.56516,1.56529,37600000.0
2007-03-19 22:25:00,1.56516,1.56523,1.56498,1.56519,37200000.0
2007-03-19 22:26:00,1.56492,1.5652,1.56492,1.5652,28900000.0
2007-03-19 22:27:00,1.56511,1.56524,1.56477,1.56507,54300000.0
2007-03-19 22:28:00,1.56493,1.56513,1.56489,1.56496,54300000.0
2007-03-19 22:29:00,1.56518,1.56528,1.56503,1.56518,31300000.0
2007-03-19 22:30:00,1.56523,1.56537,1.56513,1.56526,42200000.0
2007-03-19 22:31:00,1.56558,1.56588,1.56505,1.56561,30800000.0
2007-03-19 22:32:00,1.56536,1.56553,1.56528,1.56553,30000000.0
2007-03-19 22:33:00,1.5655,1.56565,1.5655,1.5656,55200000.0
2007-03-19 22:34:00,1.56544,1.5656,1.56531,1.56543,59300001.0
2007-03-19 22:35:00,1.56553,1.56553,1.56529,1.56529,37600000.0
2007-03-19 22:36:00,1.56554,1.56563,1.56491,1.56491,42400000.0
2007-03-19 22:37:00,1.56545,1.56573,1.56545,1.56573,54200000.0
2007-03-19 22:38:00,1.56574,1.56599,1.56574,1.56593,42200001.0
2007-03-19 22:39:00,1.56589,1.56601,1.56576,1.56585,25800000.0
2007-03-19 22:40:00,1.56593,1.56618,1.56562,1.56562,34800000.0
2007-03-19 22:41:00,1.56581,1.56603,1.56579,1.56598,30600000.0
2007-03-19 22:42:00,1.56604,1.56604,1.56557,1.56564,33200000.0
2007-03-19 22:43:00,1.5656,1.56566,1.5651,1.56536,31600000.0
2007-03-19 22:44:00,1.56493,1.56503,1.56468,1.56503,28400000.0
2007-03-19 22:45:00,1.56475,1.56493,1.56454,1.56493,22200000.0
2007-03-19 22:46:00,1.56503,1.56508,1.5647,1.5647,37800000.0
2007-03-19 22:47:00,1.56462,1.5647,1.56448,1.56448,53800000.0
2007-03-19 22:48:00,1.5643,1.56468,1.5643,1.56454,33900000.0
2007-03-19 22:49:00,1.56438,1.56462,1.56422,1.56446,27000000.0
2007-03-19 22:50:00,1.56455,1.56456,1.56432,1.56432,19000000.0
2007-03-19 22:51:00,1.56455,1.56466,1.56442,1.56449,30600000.0
2007-03-19 22:52:00,1.56455,1.56455,1.56419,1.56419,46400001.0
2007-03-19 22:53:00,1.56436,1.56451,1.56408,1.56451,46600000.0
2007-03-19 22:54:00,1.56446,1.56446,1.56424,1.56426,37800000.0
2007-03-19 22:55:00,1.5644,1.56449,1.56428,1.56428,34900000.0
2007-03-19 22:56:00,1.56447,1.56465,1.56437,1.56465,24000000.0
2007-03-19 22:57:00,1.56467,1.56484,1.56441,1.56441,48500000.0
2007-03-19 22:58:00,1.5646,1.56466,1.56445,1.56445,33000000.0
2007-03-19 22:59:00,1.56485,1.56541,1.56484,1.56537,57200000.0
2007-03-19 23:00:00,1.56544,1.56577,1.56523,1.56523,34200000.0
2007-03-19 23:01:00,1.56514,1.56545,1.56498,1.56545,33800000.0
2007-03-19 23:02:00,1.5653,1.5653,1.56498,1.56501,30000000.0
2007-03-19 23:03:00,1.56523,1.56547,1.56519,1.56526,34800000.0
2007-03-19 23:04:00,1.56537,1.56544,1.56531,1.56533,35600000.0
2007-03-19 23:05:00,1.56528,1.56541,1.56521,1.56541,51100000.0
2007-03-19 23:06:00,1.56528,1.56551,1.56508,1.56536,47600000.0
2007-03-19 23:07:00,1.56517,1.56541,1.56517,1.56531,23000000.0
2007-03-19 23:08:00,1.56517,1.56526,1.56499,1.56508,35400000.0
2007-03-19 23:09:00,1.56514,1.56526,1.56495,1.56495,54800000.0
2007-03-19 23:10:00,1.56485,1.56522,1.56481,1.56497,48900000.0
2007-03-19 23:11:00,1.56512,1.56515,1.56496,1.56513,47000000.0
2007-03-19 23:12:00,1.56538,1.56562,1.56525,1.56531,38200000.0
2007-03-19 23:13:00,1.56458,1.56532,1.56458,1.56518,49200001.0
2007-03-19 23:14:00,1.56516,1.56528,1.5651,1.56528,28200000.0
2007-03-19 23:15:00,1.56507,1.56513,1.56444,1.56511,49000000.0
2007-03-19 23:16:00,1.56529,1.56529,1.56503,1.56513,25600000.0
2007-03-19 23:17:00,1.56532,1.56551,1.56518,1.56547,45700000.0
2007-03-19 23:18:00,1.56557,1.56557,1.56514,1.56537,50000000.0
2007-03-19 23:19:00,1.56534,1.56555,1.56528,1.56536,37300000.0
2007-03-19 23:20:00,1.56545,1.56603,1.56544,1.56554,35200000.0
2007-03-19 23:21:00,1.56531,1.56558,1.565,1.56553,25400000.0
2007-03-19 23:22:00,1.56524,1.56552,1.56502,1.5655,37600000.0
2007-03-19 23:23:00,1.56557,1.56603,1.56557,1.56603,35000000.0
2007-03-19 23:24:00,1.5658,1.5658,1.56536,1.56536,30000000.0
2007-03-19 23:25:00,1.56544,1.56556,1.56532,1.56532,56800000.0
2007-03-19 23:26:00,1.5654,1.56582,1.56538,1.56582,40000000.0
2007-03-19 23:27:00,1.56551,1.56569,1.5653,1.5653,69400002.0
2007-03-19 23:28:00,1.56525,1.56537,1.56498,1.56498,51800000.0
2007-03-19 23:29:00,1.56507,1.56537,1.56488,1.56512,53600000.0
2007-03-19 23:30:00,1.56517,1.5656,1.56517,1.5656,49400001.0
2007-03-19 23:31:00,1.56573,1.56573,1.56527,1.5656,28400000.0
2007-03-19 23:32:00,1.56519,1.56546,1.56519,1.56533,43800000.0
2007-03-19 23:33:00,1.56527,1.56554,1.56524,1.5653,27600000.0
2007-03-19 23:34:00,1.56538,1.5657,1.56535,1.56535,31000000.0
2007-03-19 23:35:00,1.56555,1.56555,1.56527,1.56527,20600000.0
2007-03-19 23:36:00,1.56538,1.56549,1.56537,1.56538,35900000.0
2007-03-19 23:37:00,1.5655,1.56554,1.56546,1.56548,33000000.0
2007-03-19 23:38:00,1.56545,1.56551,1.56531,1.56551,46200000.0
2007-03-19 23:39:00,1.56536,1.56546,1.56531,1.56541,35000000.0
2007-03-19 23:40:00,1.56568,1.56568,1.56532,1.56532,35400000.0
2007-03-19 23:41:00,1.56551,1.56572,1.56512,1.56512,31000000.0
2007-03-19 23:42:00,1.56556,1.56556,1.56528,1.56534,18000000.0
2007-03-19 23:43:00,1.56519,1.5653,1.56478,1.56525,19400000.0
2007-03-19 23:44:00,1.56542,1.56542,1.56522,1.56535,53700000.0
2007-03-19 23:45:00,1.56518,1.56563,1.5651,1.56535,22800000.0
2007-03-19 23:46:00,1.56538,1.56538,1.56519,1.56519,34400000.0
2007-03-19 23:47:00,1.56517,1.56517,1.56482,1.565,45600000.0
2007-03-19 23:48:00,1.565,1.565,1.56475,1.56495,40800000.0
2007-03-19 23:49:00,1.56512,1.56518,1.56479,1.56498,29200000.0
2007-03-19 23:50:00,1.56507,1.56524,1.5649,1.56519,35500000.0
2007-03-19 23:51:00,1.56539,1.56544,1.56514,1.56529,37200000.0
2007-03-19 23:52:00,1.56537,1.56541,1.56504,1.56538,30800000.0
2007-03-19 23:53:00,1.56559,1.56559,1.56521,1.56557,34800000.0
2007-03-19 23:54:00,1.56565,1.56565,1.56469,1.56469,35000000.0
2007-03-19 23:55:00,1.56527,1.56563,1.56527,1.56563,40200000.0
2007-03-19 23:56:00,1.56573,1.56573,1.56535,1.56547,51100000.0
2007-03-19 23:57:00,1.5654,1.56548,1.56535,1.56548,23000000.0
2007-03-19 23:58:00,1.56529,1.56558,1.56506,1.56553,58600002.0
2007-03-19 23:59:00,1.56536,1.56542,1.56471,1.56471,58200001.0
2007-03-20 00:00:00,1.56475,1.56496,1.56453,1.56467,32800000.0
2007-03-20 00:01:00,1.56465,1.56504,1.56442,1.56504,35600000.0
2007-03-20 00:02:00,1.56485,1.56488,1.56437,1.56471,28600000.0
2007-03-20 00:03:00,1.56464,1.56476,1.56451,1.56469,42700000.0
2007-03-20 00:04:00,1.56465,1.56491,1.56465,1.56491,30600000.0
2007-03-20 00:05:00,1.565,1.56506,1.56476,1.56476,33600000.0
2007-03-20 00:06:00,1.56484,1.56512,1.56484,1.56512,32700000.0
2007-03-20 00:07:00,1.5649,1.565,1.56475,1.56485,30800000.0
2007-03-20 00:08:00,1.565,1.56504,1.56477,1.56504,36600000.0
2007-03-20 00:09:00,1.56482,1.56512,1.56476,1.56501,54300000.0
2007-03-20 00:10:00,1.56511,1.56516,1.56494,1.56502,41300000.0
2007-03-20 00:11:00,1.56505,1.5651,1.56485,1.56503,54400000.0
2007-03-20 00:12:00,1.56512,1.56519,1.56493,1.56493,29600000.0
2007-03-20 00:13:00,1.5647,1.5648,1.5646,1.5647,39600000.0
2007-03-20 00:14:00,1.56503,1.56517,1.5649,1.56515,39600000.0
2007-03-20 00:15:00,1.56493,1.56511,1.56487,1.56487,42300000.0
2007-03-20 00:16:00,1.56503,1.5651,1.56487,1.5649,57700001.0
2007-03-20 00:17:00,1.56489,1.56507,1.56485,1.56507,35900000.0
2007-03-20 00:18:00,1.5651,1.56515,1.5649,1.5649,26600000.0
2007-03-20 00:19:00,1.56504,1.56517,1.56497,1.56517,33400000.0
2007-03-20 00:20:00,1.56516,1.56516,1.56479,1.56479,42600000.0
2007-03-20 00:21:00,1.56518,1.56526,1.56506,1.56519,36300000.0
2007-03-20 00:22:00,1.5651,1.56528,1.56494,1.56507,29800000.0
2007-03-20 00:23:00,1.56501,1.56513,1.56456,1.56496,61900000.0
2007-03-20 00:24:00,1.56519,1.56525,1.56502,1.56514,44600000.0
2007-03-20 00:25:00,1.56508,1.56541,1.56504,1.56527,46700000.0
2007-03-20 00:26:00,1.5653,1.56535,1.56515,1.5653,43100000.0
2007-03-20 00:27:00,1.56535,1.56535,1.56522,1.56527,33900000.0
2007-03-20 00:28:00,1.56533,1.56537,1.56506,1.56521,79400000.0
2007-03-20 00:29:00,1.565,1.56511,1.56485,1.56496,47200000.0
2007-03-20 00:30:00,1.56479,1.56518,1.56479,1.56508,39600000.0
2007-03-20 00:31:00,1.5651,1.56545,1.56503,1.56515,24800000.0
2007-03-20 00:32:00,1.56554,1.56555,1.56517,1.56517,35200000.0
2007-03-20 00:33:00,1.56551,1.5656,1.56533,1.56533,34100000.0
2007-03-20 00:34:00,1.56518,1.56539,1.56512,1.56512,20600000.0
2007-03-20 00:35:00,1.56537,1.56537,1.56464,1.5647,26800000.0
2007-03-20 00:36:00,1.56424,1.56424,1.564,1.564,23200000.0
2007-03-20 00:37:00,1.56441,1.56456,1.56431,1.56443,31500000.0
2007-03-20 00:38:00,1.56442,1.56451,1.56426,1.56429,29600000.0
2007-03-20 00:39:00,1.56438,1.56475,1.56433,1.56461,49800000.0
2007-03-20 00:40:00,1.5644,1.5646,1.56428,1.56456,25400000.0
2007-03-20 00:41:00,1.56454,1.56468,1.56425,1.56425,43400000.0
2007-03-20 00:42:00,1.56416,1.56416,1.56366,1.56385,45700000.0
2007-03-20 00:43:00,1.56364,1.5639,1.56322,1.5639,54000001.0
2007-03-20 00:44:00,1.56387,1.56387,1.56354,1.56368,43300000.0
2007-03-20 00:45:00,1.56373,1.56384,1.56366,1.5638,49600000.0
2007-03-20 00:46:00,1.5642,1.56421,1.56402,1.56409,31800000.0
2007-03-20 00:47:00,1.56385,1.56403,1.56384,1.56397,41400000.0
2007-03-20 00:48:00,1.5636,1.56398,1.5636,1.5638,31600000.0
2007-03-20 00:49:00,1.5639,1.56393,1.56363,1.56385,48900000.0
2007-03-20 00:50:00,1.56388,1.56405,1.5637,1.56376,46600001.0
2007-03-20 00:51:00,1.56378,1.56384,1.56361,1.56375,49200000.0
2007-03-20 00:52:00,1.56355,1.56379,1.56355,1.56379,31400000.0
2007-03-20 00:53:00,1.56353,1.56377,1.5634,1.56377,52900000.0
2007-03-20 00:54:00,1.56341,1.5639,1.56341,1.56385,33200000.0
2007-03-20 00:55:00,1.56371,1.56373,1.56327,1.56367,23000000.0
2007-03-20 00:56:00,1.56365,1.5637,1.5635,1.56355,53000000.0
2007-03-20 00:57:00,1.5637,1.56379,1.56356,1.56356,18800000.0
2007-03-20 00:58:00,1.56374,1.56374,1.56347,1.56357,29600000.0
2007-03-20 00:59:00,1.56373,1.56374,1.56354,1.56374,39400000.0
2007-03-20 01:00:00,1.56375,1.56403,1.56372,1.56386,44300000.0
2007-03-20 01:01:00,1.56386,1.56394,1.56372,1.56383,29900000.0
2007-03-20 01:02:00,1.56409,1.56435,1.56371,1.56371,45500000.0
2007-03-20 01:03:00,1.56391,1.56391,1.5636,1.56378,34000000.0
2007-03-20 01:04:00,1.56388,1.5645,1.56388,1.56443,70000002.0
2007-03-20 01:05:00,1.56456,1.56478,1.56442,1.56459,34600000.0
2007-03-20 01:06:00,1.56471,1.56471,1.56446,1.56468,73300001.0
2007-03-20 01:07:00,1.56458,1.56466,1.5644,1.56448,47200000.0
2007-03-20 01:08:00,1.56456,1.56461,1.56418,1.56418,21800000.0
2007-03-20 01:09:00,1.56451,1.56469,1.56451,1.56468,21000000.0
2007-03-20 01:10:00,1.56481,1.56499,1.56458,1.56484,22200000.0
2007-03-20 01:11:00,1.56476,1.56494,1.56472,1.56494,26600000.0
2007-03-20 01:12:00,1.56481,1.56499,1.56456,1.56484,26900000.0
2007-03-20 01:13:00,1.56494,1.56496,1.56451,1.56496,46500000.0
2007-03-20 01:14:00,1.56469,1.56484,1.56429,1.56432,24100000.0
2007-03-20 01:15:00,1.56441,1.56463,1.56412,1.56463,32600000.0
2007-03-20 01:16:00,1.56462,1.56481,1.56452,1.56466,45400000.0
2007-03-20 01:17:00,1.56467,1.56484,1.56449,1.5648,33800000.0
2007-03-20 01:18:00,1.56475,1.56508,1.56456,1.56508,35400000.0
2007-03-20 01:19:00,1.56502,1.56525,1.56498,1.5651,48700000.0
2007-03-20 01:20:00,1.56507,1.56512,1.56446,1.56512,55500000.0
2007-03-20 01:21:00,1.56483,1.56507,1.56483,1.565,20200000.0
2007-03-20 01:22:00,1.56512,1.56522,1.56499,1.56511,35200000.0
2007-03-20 01:23:00,1.56497,1.56499,1.5647,1.5647,41100000.0
2007-03-20 01:24:00,1.56517,1.56524,1.56506,1.56521,25600000.0
2007-03-20 01:25:00,1.56513,1.56526,1.56486,1.56513,45200000.0
2007-03-20 01:26:00,1.56504,1.5653,1.56504,1.56513,30400000.0
2007-03-20 01:27:00,1.56504,1.5652,1.56495,1.5652,29800000.0
2007-03-20 01:28:00,1.56512,1.56527,1.56487,1.56515,53900000.0
2007-03-20 01:29:00,1.5652,1.5652,1.56505,1.56508,31400000.0
2007-03-20 01:30:00,1.56527,1.56527,1.56483,1.56506,42800000.0
2007-03-20 01:31:00,1.56492,1.56509,1.56486,1.56507,37800000.0
2007-03-20 01:32:00,1.565,1.56504,1.5649,1.56495,42600000.0
2007-03-20 01:33:00,1.56502,1.56509,1.5649,1.56509,33400000.0
2007-03-20 01:34:00,1.56505,1.56516,1.56464,1.56501,41200000.0
2007-03-20 01:35:00,1.56503,1.56532,1.56483,1.56483,34800000.0
2007-03-20 01:36:00,1.56501,1.56509,1.56495,1.56495,33000000.0
2007-03-20 01:37:00,1.56501,1.56517,1.5648,1.56517,35400000.0
2007-03-20 01:38:00,1.56512,1.56535,1.56507,1.56535,48300000.0
2007-03-20 01:39:00,1.56524,1.56536,1.56486,1.56517,73100001.0
2007-03-20 01:40:00,1.56508,1.56512,1.56499,1.56505,32400000.0
2007-03-20 01:41:00,1.56496,1.56521,1.56491,1.56503,46600000.0
2007-03-20 01:42:00,1.56514,1.56533,1.56497,1.56522,36600000.0
2007-03-20 01:43:00,1.56526,1.56535,1.56479,1.56523,29200000.0
2007-03-20 01:44:00,1.56515,1.56526,1.56495,1.56526,26200000.0
2007-03-20 01:45:00,1.56516,1.56538,1.56515,1.56522,40000000.0
2007-03-20 01:46:00,1.56528,1.56546,1.56509,1.56518,41800000.0
2007-03-20 01:47:00,1.56527,1.56536,1.56506,1.56506,23200000.0
2007-03-20 01:48:00,1.56513,1.56513,1.56461,1.56461,33400000.0
2007-03-20 01:49:00,1.56479,1.56499,1.56447,1.56491,28400000.0
2007-03-20 01:50:00,1.56474,1.56495,1.56439,1.56495,32400000.0
2007-03-20 01:51:00,1.56497,1.56501,1.56489,1.56489,28200000.0
2007-03-20 01:52:00,1.56521,1.56549,1.56518,1.56527,31700000.0
2007-03-20 01:53:00,1.56548,1.56552,1.56533,1.56534,38200000.0
2007-03-20 01:54:00,1.56531,1.56547,1.56513,1.56513,25400000.0
2007-03-20 01:55:00,1.56499,1.5654,1.56498,1.5652,29200000.0
2007-03-20 01:56:00,1.56536,1.56572,1.56522,1.56561,37600000.0
2007-03-20 01:57:00,1.56594,1.56612,1.56583,1.5661,40000000.0
2007-03-20 01:58:00,1.56615,1.56615,1.56573,1.56573,33200000.0
2007-03-20 01:59:00,1.56613,1.56634,1.56613,1.56623,46300000.0
2007-03-20 02:00:00,1.56602,1.5663,1.56602,1.56609,38700000.0
2007-03-20 02:01:00,1.56601,1.56601,1.56586,1.56591,48100000.0
2007-03-20 02:02:00,1.5659,1.56647,1.5659,1.56619,108100001.0
2007-03-20 02:03:00,1.56619,1.5663,1.56612,1.56623,76600000.0
2007-03-20 02:04:00,1.56621,1.56636,1.56621,1.56634,57400000.0
2007-03-20 02:05:00,1.56638,1.56639,1.56632,1.56639,67600000.0
2007-03-20 02:06:00,1.5666,1.56678,1.56639,1.56672,78600000.0
2007-03-20 02:07:00,1.56671,1.56684,1.56641,1.56673,228400003.0
2007-03-20 02:08:00,1.56667,1.56669,1.56663,1.56663,60800000.0
2007-03-20 02:09:00,1.56656,1.56672,1.56632,1.56659,213500001.0
2007-03-20 02:10:00,1.56631,1.56667,1.56631,1.56631,138100000.0
2007-03-20 02:11:00,1.5663,1.56634,1.56629,1.56631,30000000.0
2007-03-20 02:12:00,1.56636,1.56645,1.56629,1.56645,43200000.0
2007-03-20 02:13:00,1.56647,1.56654,1.56645,1.56645,43400000.0
2007-03-20 02:14:00,1.56644,1.56663,1.56629,1.56645,171100000.0
2007-03-20 02:15:00,1.56627,1.56634,1.56609,1.56622,269800001.0
2007-03-20 02:16:00,1.56647,1.56653,1.56626,1.56639,36200000.0
2007-03-20 02:17:00,1.56611,1.56647,1.56584,1.56606,226400000.0
2007-03-20 02:18:00,1.56606,1.56627,1.56563,1.56613,24000000.0
2007-03-20 02:19:00,1.5662,1.56632,1.56594,1.56606,54900000.0
2007-03-20 02:20:00,1.56615,1.56631,1.56602,1.56627,47000000.0
2007-03-20 02:21:00,1.566,1.56607,1.56576,1.56576,60400000.0
2007-03-20 02:22:00,1.56518,1.56535,1.56518,1.56535,30600000.0
2007-03-20 02:23:00,1.56562,1.56572,1.56514,1.56548,37200000.0
2007-03-20 02:24:00,1.56555,1.56583,1.56552,1.56575,40200000.0
2007-03-20 02:25:00,1.56549,1.56558,1.5653,1.56541,87600000.0
2007-03-20 02:26:00,1.56535,1.56584,1.56525,1.56584,111400000.0
2007-03-20 02:27:00,1.56585,1.56585,1.5656,1.56563,81000000.0
2007-03-20 02:28:00,1.56565,1.56574,1.56552,1.56552,59100000.0
2007-03-20 02:29:00,1.56574,1.56604,1.56562,1.56577,40800000.0
2007-03-20 02:30:00,1.56615,1.56615,1.5659,1.56608,50400000.0
2007-03-20 02:31:00,1.56589,1.56605,1.56578,1.56598,82800001.0
2007-03-20 02:32:00,1.56616,1.56616,1.5657,1.56592,39500000.0
2007-03-20 02:33:00,1.56572,1.56586,1.56566,1.56586,204000000.0
2007-03-20 02:34:00,1.56627,1.56638,1.56614,1.56637,42900000.0
2007-03-20 02:35:00,1.56632,1.56632,1.5658,1.56591,78400000.0
2007-03-20 02:36:00,1.5662,1.56636,1.56615,1.56625,30800000.0
2007-03-20 02:37:00,1.56588,1.56594,1.56577,1.56585,81800000.0
2007-03-20 02:38:00,1.56595,1.56611,1.56588,1.56606,40200000.0
2007-03-20 02:39:00,1.56625,1.56666,1.56611,1.56666,36000000.0
2007-03-20 02:40:00,1.56676,1.56676,1.56637,1.56639,54200000.0
2007-03-20 02:41:00,1.56638,1.56661,1.56638,1.56653,40400000.0
2007-03-20 02:42:00,1.56665,1.56665,1.56654,1.5666,27800000.0
2007-03-20 02:43:00,1.56645,1.56649,1.56608,1.56649,34500000.0
2007-03-20 02:44:00,1.56652,1.56673,1.56648,1.56673,40400000.0
2007-03-20 02:45:00,1.56639,1.56657,1.56639,1.56653,28400000.0
2007-03-20 02:46:00,1.56634,1.56635,1.56604,1.56617,144300000.0
2007-03-20 02:47:00,1.56667,1.567,1.56627,1.567,215800000.0
2007-03-20 02:48:00,1.56694,1.56705,1.56677,1.56694,113200000.0
2007-03-20 02:49:00,1.56678,1.56708,1.56662,1.56668,53400000.0
2007-03-20 02:50:00,1.56689,1.56711,1.5666,1.567,123300000.0
2007-03-20 02:51:00,1.56653,1.56659,1.56626,1.5665,59400000.0
2007-03-20 02:52:00,1.56685,1.56709,1.56676,1.56703,21000000.0
2007-03-20 02:53:00,1.56695,1.56704,1.56665,1.56704,32300000.0
2007-03-20 02:54:00,1.5674,1.56762,1.56708,1.56708,62300000.0
2007-03-20 02:55:00,1.56719,1.56719,1.56618,1.5662,32400000.0
2007-03-20 02:56:00,1.56601,1.56627,1.56601,1.56617,63000000.0
2007-03-20 02:57:00,1.56621,1.56644,1.56621,1.56634,35000000.0
2007-03-20 02:58:00,1.5664,1.56653,1.56634,1.56634,60500000.0
2007-03-20 02:59:00,1.56632,1.56644,1.56624,1.56624,67100000.0
2007-03-20 03:00:00,1.56637,1.56645,1.56626,1.56637,127400000.0
2007-03-20 03:01:00,1.5664,1.56642,1.56632,1.56632,51300000.0
2007-03-20 03:02:00,1.56632,1.56635,1.56621,1.56625,57900000.0
2007-03-20 03:03:00,1.56601,1.56601,1.56584,1.566,55600000.0
2007-03-20 03:04:00,1.566,1.56625,1.56569,1.56569,31600000.0
2007-03-20 03:05:00,1.56535,1.56554,1.56523,1.56554,57500000.0
2007-03-20 03:06:00,1.56564,1.56564,1.56525,1.56529,81700000.0
2007-03-20 03:07:00,1.56527,1.56564,1.56509,1.56564,104200000.0
2007-03-20 03:08:00,1.56581,1.56581,1.56539,1.56545,67200000.0
2007-03-20 03:09:00,1.56567,1.56581,1.5654,1.56581,41800000.0
2007-03-20 03:10:00,1.56535,1.56585,1.56535,1.56585,27800000.0
2007-03-20 03:11:00,1.56556,1.56572,1.56556,1.56572,33000000.0
2007-03-20 03:12:00,1.56596,1.56608,1.56565,1.56587,48800000.0
2007-03-20 03:13:00,1.56567,1.56607,1.56567,1.56593,42200000.0
2007-03-20 03:14:00,1.56586,1.56614,1.56565,1.56573,46600000.0
2007-03-20 03:15:00,1.56552,1.56595,1.56552,1.56586,28000000.0
2007-03-20 03:16:00,1.56599,1.56611,1.5657,1.56607,37200000.0
2007-03-20 03:17:00,1.56603,1.56609,1.56552,1.56591,37800000.0
2007-03-20 03:18:00,1.56577,1.56593,1.56551,1.56593,34400000.0
2007-03-20 03:19:00,1.56585,1.56596,1.56562,1.56596,25800000.0
2007-03-20 03:20:00,1.56556,1.566,1.56544,1.5659,52600000.0
2007-03-20 03:21:00,1.56558,1.56558,1.56537,1.56537,48500000.0
2007-03-20 03:22:00,1.56551,1.56558,1.56543,1.5655,75200000.0
2007-03-20 03:23:00,1.56546,1.56558,1.56545,1.56558,83700000.0
2007-03-20 03:24:00,1.56555,1.56562,1.56555,1.56562,69800000.0
2007-03-20 03:25:00,1.56611,1.56611,1.56574,1.56574,35200000.0
2007-03-20 03:26:00,1.56549,1.56562,1.56545,1.56558,155500001.0
2007-03-20 03:27:00,1.5656,1.5656,1.56544,1.56551,87400000.0
2007-03-20 03:28:00,1.5656,1.56561,1.56543,1.56555,38600000.0
2007-03-20 03:29:00,1.56556,1.56574,1.56556,1.56574,49100000.0
2007-03-20 03:30:00,1.56579,1.56579,1.56547,1.5657,71600000.0
2007-03-20 03:31:00,1.56562,1.56605,1.56562,1.56605,41200000.0
2007-03-20 03:32:00,1.56606,1.56627,1.56601,1.56614,33000000.0
2007-03-20 03:33:00,1.56595,1.56601,1.56594,1.56595,47000000.0
2007-03-20 03:34:00,1.56619,1.56648,1.56603,1.56603,40000000.0
2007-03-20 03:35:00,1.56587,1.56592,1.56562,1.5657,81500000.0
2007-03-20 03:36:00,1.56583,1.56613,1.5657,1.56605,50500000.0
2007-03-20 03:37:00,1.56582,1.56602,1.56555,1.56602,42200000.0
2007-03-20 03:38:00,1.566,1.56608,1.56573,1.5658,31600000.0
2007-03-20 03:39:00,1.56534,1.56547,1.56533,1.56546,105300001.0
2007-03-20 03:40:00,1.5655,1.56591,1.56539,1.56584,131100000.0
2007-03-20 03:41:00,1.5658,1.56608,1.5658,1.56608,79000000.0
2007-03-20 03:42:00,1.56613,1.56613,1.56597,1.56609,60800000.0
2007-03-20 03:43:00,1.56612,1.56621,1.56604,1.56612,21000000.0
2007-03-20 03:44:00,1.56592,1.56604,1.56574,1.56598,42500000.0
2007-03-20 03:45:00,1.56596,1.5664,1.56591,1.5664,34200000.0
2007-03-20 03:46:00,1.56614,1.56654,1.56614,1.56633,39800000.0
2007-03-20 03:47:00,1.56641,1.56641,1.56607,1.56615,35600000.0
2007-03-20 03:48:00,1.56645,1.56654,1.56621,1.56634,47300001.0
2007-03-20 03:49:00,1.56643,1.56643,1.56604,1.56618,35600000.0
2007-03-20 03:50:00,1.56637,1.56637,1.56577,1.56577,152000001.0
2007-03-20 03:51:00,1.56602,1.56611,1.56584,1.56602,49100000.0
2007-03-20 03:52:00,1.56631,1.56632,1.56593,1.56615,86800000.0
2007-03-20 03:53:00,1.56614,1.56642,1.56582,1.56618,72500000.0
2007-03-20 03:54:00,1.56617,1.56651,1.56609,1.56609,26800000.0
2007-03-20 03:55:00,1.56662,1.56662,1.56617,1.5665,31400000.0
2007-03-20 03:56:00,1.56644,1.56655,1.56616,1.56616,30400000.0
2007-03-20 03:57:00,1.56571,1.56585,1.56559,1.56567,135300000.0
2007-03-20 03:58:00,1.56565,1.56676,1.56564,1.56577,204700000.0
2007-03-20 03:59:00,1.56608,1.56636,1.56605,1.56621,144700000.0
2007-03-20 04:00:00,1.56625,1.56636,1.56623,1.56631,72600000.0
2007-03-20 04:01:00,1.56626,1.56669,1.56616,1.56669,136500000.0
2007-03-20 04:02:00,1.56668,1.5668,1.56637,1.56637,94800000.0
2007-03-20 04:03:00,1.56634,1.56637,1.56606,1.56637,108500000.0
2007-03-20 04:04:00,1.56614,1.5662,1.56603,1.56606,112900000.0
2007-03-20 04:05:00,1.5658,1.56661,1.56575,1.56635,196400000.0
2007-03-20 04:06:00,1.56585,1.56635,1.56583,1.56608,93400000.0
2007-03-20 04:07:00,1.56632,1.56672,1.56632,1.56647,148900000.0
2007-03-20 04:08:00,1.56643,1.56658,1.56643,1.56652,35800000.0
2007-03-20 04:09:00,1.56648,1.56671,1.56621,1.56648,40700000.0
2007-03-20 04:10:00,1.56614,1.56624,1.56473,1.56473,114500000.0
2007-03-20 04:11:00,1.565,1.56562,1.56496,1.56521,45600000.0
2007-03-20 04:12:00,1.56511,1.56524,1.56511,1.56521,106900001.0
2007-03-20 04:13:00,1.56519,1.56536,1.56516,1.56518,55800000.0
2007-03-20 04:14:00,1.56521,1.56529,1.56515,1.56529,116600002.0
2007-03-20 04:15:00,1.56528,1.56552,1.56518,1.56544,88600000.0
2007-03-20 04:16:00,1.5655,1.56553,1.56521,1.56531,74200000.0
2007-03-20 04:17:00,1.56516,1.56527,1.56503,1.56526,44200000.0
2007-03-20 04:18:00,1.56537,1.56554,1.5653,1.56533,128700000.0
2007-03-20 04:19:00,1.56549,1.56561,1.56527,1.56561,57600000.0
2007-03-20 04:20:00,1.56557,1.56567,1.56542,1.56542,182900000.0
2007-03-20 04:21:00,1.56537,1.56544,1.56522,1.56537,53600000.0
2007-03-20 04:22:00,1.56541,1.56586,1.56526,1.56586,34000000.0
2007-03-20 04:23:00,1.5656,1.5656,1.56554,1.56554,42200000.0
2007-03-20 04:24:00,1.56548,1.56563,1.56548,1.56562,190200003.0
2007-03-20 04:25:00,1.56558,1.56602,1.56545,1.56581,171400000.0
2007-03-20 04:26:00,1.5659,1.56598,1.56576,1.56576,104900000.0
2007-03-20 04:27:00,1.5658,1.56595,1.56572,1.56576,80200000.0
2007-03-20 04:28:00,1.5658,1.5658,1.56565,1.56566,56200000.0
2007-03-20 04:29:00,1.56561,1.56607,1.56561,1.56584,102500002.0
2007-03-20 04:30:00,1.56547,1.56586,1.56543,1.56578,66200000.0
2007-03-20 04:31:00,1.56582,1.56598,1.56564,1.56594,33200000.0
2007-03-20 04:32:00,1.5659,1.5659,1.56569,1.56582,30800000.0
2007-03-20 04:33:00,1.5659,1.5659,1.56573,1.5658,55300000.0
2007-03-20 04:34:00,1.56597,1.56601,1.56591,1.56595,26600000.0
2007-03-20 04:35:00,1.5656,1.5656,1.56528,1.56528,45400000.0
2007-03-20 04:36:00,1.56554,1.56573,1.56498,1.56546,200100001.0
2007-03-20 04:37:00,1.56539,1.56567,1.56516,1.56548,134800000.0
2007-03-20 04:38:00,1.56534,1.56534,1.56506,1.56526,42700000.0
2007-03-20 04:39:00,1.56517,1.56543,1.56515,1.56528,68400000.0
2007-03-20 04:40:00,1.56505,1.56533,1.56505,1.56533,27800000.0
2007-03-20 04:41:00,1.56507,1.56536,1.56506,1.56523,36400000.0
2007-03-20 04:42:00,1.565,1.56519,1.56495,1.56519,85900000.0
2007-03-20 04:43:00,1.56528,1.56528,1.56521,1.56521,56600000.0
2007-03-20 04:44:00,1.56513,1.56557,1.56513,1.56553,54100000.0
2007-03-20 04:45:00,1.56546,1.5657,1.56514,1.56547,39800000.0
2007-03-20 04:46:00,1.56521,1.56521,1.56478,1.56478,49400000.0
2007-03-20 04:47:00,1.56447,1.56502,1.56447,1.56499,109900000.0
2007-03-20 04:48:00,1.56479,1.56509,1.56479,1.56508,42700000.0
2007-03-20 04:49:00,1.56493,1.56496,1.56456,1.56459,58300000.0
2007-03-20 04:50:00,1.56492,1.56498,1.56467,1.56498,66000000.0
2007-03-20 04:51:00,1.5647,1.5647,1.56465,1.56467,18400000.0
2007-03-20 04:52:00,1.5647,1.56561,1.5647,1.56532,51200000.0
2007-03-20 04:53:00,1.56512,1.56524,1.56489,1.56489,41800000.0
2007-03-20 04:54:00,1.56473,1.56521,1.56473,1.56512,44600000.0
2007-03-20 04:55:00,1.56545,1.56566,1.5651,1.56566,39800000.0
2007-03-20 04:56:00,1.56545,1.56568,1.56544,1.5655,47300000.0
2007-03-20 04:57:00,1.56534,1.56579,1.56534,1.56546,35200000.0
2007-03-20 04:58:00,1.56549,1.566,1.56549,1.56576,35600000.0
2007-03-20 04:59:00,1.56531,1.56541,1.56515,1.56515,103500000.0
2007-03-20 05:00:00,1.56546,1.56547,1.5653,1.56539,31700000.0
2007-03-20 05:01:00,1.56527,1.56543,1.56507,1.56524,44900000.0
2007-03-20 05:02:00,1.56504,1.56515,1.56487,1.56514,29200000.0
2007-03-20 05:03:00,1.56496,1.56521,1.56492,1.56498,153600001.0
2007-03-20 05:04:00,1.56499,1.56509,1.56497,1.56509,222400000.0
2007-03-20 05:05:00,1.56515,1.56533,1.56506,1.56506,195600001.0
2007-03-20 05:06:00,1.56505,1.56505,1.56479,1.56503,202900000.0
2007-03-20 05:07:00,1.56491,1.56528,1.56483,1.56483,268600000.0
2007-03-20 05:08:00,1.56524,1.56543,1.56518,1.56524,259100000.0
2007-03-20 05:09:00,1.56512,1.56547,1.56511,1.56517,208500000.0
2007-03-20 05:10:00,1.56524,1.56544,1.56521,1.56544,225200001.0
2007-03-20 05:11:00,1.56539,1.56574,1.56532,1.56538,115000000.0
2007-03-20 05:12:00,1.56522,1.56522,1.56496,1.56507,126600000.0
2007-03-20 05:13:00,1.56521,1.56548,1.56521,1.56526,156200000.0
2007-03-20 05:14:00,1.56518,1.56523,1.56501,1.56517,202200000.0
2007-03-20 05:15:00,1.56526,1.56536,1.56515,1.56526,39000000.0
2007-03-20 05:16:00,1.56512,1.56524,1.56504,1.56514,192800000.0
2007-03-20 05:17:00,1.56541,1.56576,1.56538,1.56559,163900001.0
2007-03-20 05:18:00,1.56563,1.56563,1.56538,1.56553,261600000.0
2007-03-20 05:19:00,1.5653,1.56556,1.56516,1.56529,257600000.0
2007-03-20 05:20:00,1.56534,1.56551,1.56525,1.56534,240500000.0
2007-03-20 05:21:00,1.56526,1.56569,1.56524,1.56549,312800001.0
2007-03-20 05:22:00,1.56551,1.56563,1.56546,1.56549,198700000.0
2007-03-20 05:23:00,1.56541,1.56563,1.56541,1.56551,106300000.0
2007-03-20 05:24:00,1.56556,1.56556,1.56536,1.56536,151000000.0
2007-03-20 05:25:00,1.56555,1.56582,1.5654,1.56543,271600000.0
2007-03-20 05:26:00,1.56564,1.56568,1.5655,1.56568,144100002.0
2007-03-20 05:27:00,1.56601,1.5661,1.56567,1.56593,219600002.0
2007-03-20 05:28:00,1.56593,1.56603,1.56568,1.56593,220200000.0
2007-03-20 05:29:00,1.56589,1.56593,1.56561,1.56572,264300000.0
2007-03-20 05:30:00,1.56574,1.566,1.56569,1.5657,194600000.0
2007-03-20 05:31:00,1.56567,1.56597,1.56557,1.56557,84800000.0
2007-03-20 05:32:00,1.56583,1.56588,1.56559,1.56586,143100000.0
2007-03-20 05:33:00,1.56581,1.56581,1.56555,1.56563,184500000.0
2007-03-20 05:34:00,1.56557,1.56584,1.56549,1.56551,272100000.0
2007-03-20 05:35:00,1.56575,1.566,1.56569,1.566,41000001.0
2007-03-20 05:36:00,1.56583,1.56595,1.5658,1.56587,218800001.0
2007-03-20 05:37:00,1.56584,1.56594,1.56574,1.56582,214400000.0
2007-03-20 05:38:00,1.56591,1.56617,1.56591,1.566,144600001.0
2007-03-20 05:39:00,1.56594,1.56604,1.56584,1.56594,159400001.0
2007-03-20 05:40:00,1.56577,1.56613,1.56566,1.56594,197600000.0
2007-03-20 05:41:00,1.56589,1.56611,1.5658,1.56603,172100001.0
2007-03-20 05:42:00,1.56613,1.56618,1.56598,1.56603,236100001.0
2007-03-20 05:43:00,1.5661,1.56623,1.56605,1.56608,68000000.0
2007-03-20 05:44:00,1.56606,1.56621,1.566,1.566,112400000.0
2007-03-20 05:45:00,1.56604,1.56627,1.56596,1.56597,140000001.0
2007-03-20 05:46:00,1.56589,1.56607,1.56586,1.56602,211700001.0
2007-03-20 05:47:00,1.56608,1.5663,1.56602,1.5663,223700000.0
2007-03-20 05:48:00,1.56615,1.56641,1.56609,1.5662,262700000.0
2007-03-20 05:49:00,1.56621,1.56642,1.56607,1.56607,217500000.0
2007-03-20 05:50:00,1.56599,1.56639,1.56599,1.5662,252100000.0
2007-03-20 05:51:00,1.56626,1.56626,1.56593,1.56594,156800000.0
2007-03-20 05:52:00,1.56577,1.56599,1.56572,1.56599,208400000.0
2007-03-20 05:53:00,1.56599,1.5662,1.5659,1.5659,99400001.0
2007-03-20 05:54:00,1.56603,1.56626,1.56587,1.56622,180100000.0
2007-03-20 05:55:00,1.56608,1.56614,1.56591,1.56598,212300000.0
2007-03-20 05:56:00,1.56604,1.56636,1.566,1.56607,128100001.0
2007-03-20 05:57:00,1.56616,1.56624,1.56607,1.56608,177400000.0
2007-03-20 05:58:00,1.56614,1.56614,1.56589,1.56589,156600001.0
2007-03-20 05:59:00,1.56611,1.56611,1.56575,1.56577,70400000.0
2007-03-20 06:00:00,1.56576,1.56581,1.56566,1.56566,203600000.0
2007-03-20 06:01:00,1.5657,1.56591,1.56566,1.56566,163600000.0
2007-03-20 06:02:00,1.5655,1.56567,1.56547,1.56554,362300002.0
2007-03-20 06:03:00,1.56554,1.56567,1.56548,1.56562,44600000.0
2007-03-20 06:04:00,1.56555,1.56557,1.56547,1.56555,158600002.0
2007-03-20 06:05:00,1.56552,1.56571,1.56542,1.56546,411500001.0
2007-03-20 06:06:00,1.56551,1.56564,1.56551,1.56563,74000000.0
2007-03-20 06:07:00,1.56572,1.56579,1.56554,1.56569,335500001.0
2007-03-20 06:08:00,1.56554,1.5658,1.56554,1.56562,551200002.0
2007-03-20 06:09:00,1.56559,1.56592,1.56552,1.56567,434000001.0
2007-03-20 06:10:00,1.56578,1.56612,1.56578,1.56579,374300003.0
2007-03-20 06:11:00,1.56606,1.56618,1.56596,1.566,443400002.0
2007-03-20 06:12:00,1.56598,1.56634,1.56596,1.56614,303700000.0
2007-03-20 06:13:00,1.56607,1.56628,1.5659,1.5659,319600000.0
2007-03-20 06:14:00,1.56612,1.56628,1.56594,1.56599,379100000.0
2007-03-20 06:15:00,1.56607,1.5662,1.56595,1.56605,183600002.0
2007-03-20 06:16:00,1.56607,1.56628,1.56602,1.56615,214000001.0
2007-03-20 06:17:00,1.56577,1.56591,1.56571,1.56571,176800000.0
2007-03-20 06:18:00,1.56571,1.566,1.5657,1.56575,264600001.0
2007-03-20 06:19:00,1.56576,1.56598,1.56576,1.56586,178500000.0
2007-03-20 06:20:00,1.56547,1.56559,1.56532,1.56555,301700002.0
2007-03-20 06:21:00,1.56548,1.56557,1.56516,1.56534,242300000.0
2007-03-20 06:22:00,1.56534,1.56564,1.56533,1.56553,208300000.0
2007-03-20 06:23:00,1.56536,1.56548,1.56504,1.56504,307400000.0
2007-03-20 06:24:00,1.5648,1.56495,1.5647,1.56483,320700001.0
2007-03-20 06:25:00,1.56496,1.56509,1.56493,1.56502,217700001.0
2007-03-20 06:26:00,1.56492,1.5652,1.56492,1.56507,331400001.0
2007-03-20 06:27:00,1.56515,1.56532,1.56513,1.5653,314900000.0
2007-03-20 06:28:00,1.56537,1.56555,1.56529,1.56545,368500000.0
2007-03-20 06:29:00,1.56542,1.56548,1.56514,1.56514,110700000.0
2007-03-20 06:30:00,1.5651,1.56528,1.56505,1.56508,278900001.0
2007-03-20 06:31:00,1.56501,1.56519,1.56494,1.56516,161300000.0
2007-03-20 06:32:00,1.56519,1.56528,1.56517,1.56519,195600002.0
2007-03-20 06:33:00,1.56516,1.56531,1.56508,1.56511,260700000.0
2007-03-20 06:34:00,1.56508,1.56518,1.56498,1.56513,244200000.0
2007-03-20 06:35:00,1.56453,1.56471,1.56451,1.56458,153000000.0
2007-03-20 06:36:00,1.56494,1.56496,1.56468,1.56469,85700000.0
2007-03-20 06:37:00,1.56456,1.56457,1.56432,1.5645,229000000.0
2007-03-20 06:38:00,1.56454,1.56483,1.56451,1.56457,119000001.0
2007-03-20 06:39:00,1.56452,1.56453,1.56443,1.56452,33100000.0
2007-03-20 06:40:00,1.56451,1.56457,1.56436,1.56447,118400000.0
2007-03-20 06:41:00,1.56447,1.56459,1.56444,1.56449,169900000.0
2007-03-20 06:42:00,1.5644,1.56444,1.56413,1.56431,314100002.0
2007-03-20 06:43:00,1.56443,1.56451,1.56404,1.5644,135000000.0
2007-03-20 06:44:00,1.56441,1.56441,1.56399,1.56417,307200001.0
2007-03-20 06:45:00,1.56434,1.56447,1.5643,1.56447,201200000.0
2007-03-20 06:46:00,1.56446,1.56459,1.56442,1.56454,253500001.0
2007-03-20 06:47:00,1.56456,1.56471,1.56451,1.56459,228100000.0
2007-03-20 06:48:00,1.56438,1.56468,1.56429,1.5646,65800002.0
2007-03-20 06:49:00,1.56443,1.56463,1.56431,1.56431,263800001.0
2007-03-20 06:50:00,1.56444,1.56468,1.56441,1.56453,25800000.0
2007-03-20 06:51:00,1.56486,1.56486,1.56433,1.56461,31800000.0
2007-03-20 06:52:00,1.56462,1.56473,1.56437,1.56437,214700000.0
2007-03-20 06:53:00,1.56439,1.56466,1.56439,1.56446,214800000.0
2007-03-20 06:54:00,1.56445,1.56479,1.56436,1.56442,489800000.0
2007-03-20 06:55:00,1.5644,1.56459,1.56438,1.56458,320700000.0
2007-03-20 06:56:00,1.56464,1.56464,1.56454,1.56454,20600000.0
2007-03-20 06:57:00,1.56457,1.56461,1.56451,1.56451,79000000.0
2007-03-20 06:58:00,1.56448,1.56458,1.56429,1.56448,207100001.0
2007-03-20 06:59:00,1.56443,1.56459,1.56432,1.56438,282200001.0
2007-03-20 07:00:00,1.56451,1.56459,1.56439,1.56439,108600000.0
2007-03-20 07:01:00,1.56417,1.56434,1.56413,1.56434,275900000.0
2007-03-20 07:02:00,1.56407,1.56432,1.564,1.56415,358500001.0
2007-03-20 07:03:00,1.56385,1.56388,1.56369,1.56371,145700000.0
2007-03-20 07:04:00,1.5644,1.56467,1.56438,1.56452,315200000.0
2007-03-20 07:05:00,1.56428,1.56428,1.56408,1.56417,106700000.0
2007-03-20 07:06:00,1.56441,1.56454,1.56429,1.5644,185700000.0
2007-03-20 07:07:00,1.56444,1.56449,1.5643,1.56444,194700001.0
2007-03-20 07:08:00,1.56436,1.56436,1.56403,1.56403,242500000.0
2007-03-20 07:09:00,1.564,1.56413,1.56392,1.56392,224200001.0
2007-03-20 07:10:00,1.56409,1.56418,1.56399,1.56401,419200000.0
2007-03-20 07:11:00,1.56404,1.56416,1.56403,1.56407,383900000.0
2007-03-20 07:12:00,1.56409,1.56417,1.56397,1.56397,292400000.0
2007-03-20 07:13:00,1.56397,1.56427,1.56393,1.56398,272500000.0
2007-03-20 07:14:00,1.56414,1.56414,1.56394,1.56402,539500001.0
2007-03-20 07:15:00,1.56428,1.56451,1.56408,1.5644,289000001.0
2007-03-20 07:16:00,1.56421,1.56429,1.56412,1.56425,181100000.0
2007-03-20 07:17:00,1.56421,1.56429,1.56401,1.56401,228300000.0
2007-03-20 07:18:00,1.564,1.5642,1.5639,1.56417,426800000.0
2007-03-20 07:19:00,1.56403,1.56417,1.56385,1.56414,343300001.0
2007-03-20 07:20:00,1.56405,1.56409,1.56375,1.56394,413500002.0
2007-03-20 07:21:00,1.56385,1.5641,1.56384,1.56385,270300000.0
2007-03-20 07:22:00,1.56396,1.56412,1.56386,1.56401,390600000.0
2007-03-20 07:23:00,1.56377,1.56377,1.56337,1.5636,424700001.0
2007-03-20 07:24:00,1.56354,1.56354,1.56308,1.56308,293300000.0
2007-03-20 07:25:00,1.56307,1.56323,1.56299,1.56323,344900000.0
2007-03-20 07:26:00,1.56323,1.56338,1.56313,1.56326,279800001.0
2007-03-20 07:27:00,1.56325,1.56333,1.56308,1.56324,144800000.0
2007-03-20 07:28:00,1.56337,1.56349,1.56336,1.56339,232400000.0
2007-03-20 07:29:00,1.56342,1.56353,1.56317,1.56332,237200000.0
2007-03-20 07:30:00,1.56335,1.5635,1.5633,1.56342,572800000.0
2007-03-20 07:31:00,1.56335,1.56356,1.56332,1.56352,263900001.0
2007-03-20 07:32:00,1.56347,1.56349,1.56323,1.56333,497800000.0
2007-03-20 07:33:00,1.56327,1.56339,1.56317,1.56327,411700002.0
2007-03-20 07:34:00,1.56337,1.56344,1.56328,1.56331,295900001.0
2007-03-20 07:35:00,1.56338,1.56361,1.56338,1.56353,288100000.0
2007-03-20 07:36:00,1.56357,1.56371,1.56348,1.56371,371300000.0
2007-03-20 07:37:00,1.56368,1.56369,1.56341,1.56362,187900000.0
2007-03-20 07:38:00,1.56351,1.5637,1.56351,1.5637,20600000.0
2007-03-20 07:39:00,1.56362,1.56372,1.56352,1.56372,448500000.0
2007-03-20 07:40:00,1.5636,1.56364,1.56342,1.5635,330100000.0
2007-03-20 07:41:00,1.56354,1.56418,1.56353,1.56418,668000005.0
2007-03-20 07:42:00,1.56411,1.56419,1.56391,1.56419,278800000.0
2007-03-20 07:43:00,1.56434,1.56476,1.56434,1.56476,213700001.0
2007-03-20 07:44:00,1.56478,1.56478,1.56442,1.56442,393100001.0
2007-03-20 07:45:00,1.56446,1.5649,1.56446,1.5648,342600001.0
2007-03-20 07:46:00,1.56484,1.56499,1.56469,1.56472,434800001.0
2007-03-20 07:47:00,1.5648,1.56501,1.56459,1.56474,631800001.0
2007-03-20 07:48:00,1.56468,1.56487,1.56452,1.56452,802600004.0
2007-03-20 07:49:00,1.56469,1.565,1.56466,1.5649,678400001.0
2007-03-20 07:50:00,1.56493,1.56503,1.56467,1.56471,602600000.0
2007-03-20 07:51:00,1.56488,1.56503,1.56471,1.56499,590900004.0
2007-03-20 07:52:00,1.56548,1.56556,1.56525,1.56535,488300001.0
2007-03-20 07:53:00,1.5654,1.56604,1.5654,1.56557,529000002.0
2007-03-20 07:54:00,1.56543,1.56588,1.56543,1.56584,387400001.0
2007-03-20 07:55:00,1.5661,1.56641,1.5661,1.5662,352200000.0
2007-03-20 07:56:00,1.56604,1.56623,1.56579,1.5658,698100001.0
2007-03-20 07:57:00,1.56579,1.5662,1.56579,1.56605,584100002.0
2007-03-20 07:58:00,1.56619,1.56651,1.56617,1.56631,701400002.0
2007-03-20 07:59:00,1.56636,1.56643,1.56615,1.56622,454900001.0
2007-03-20 08:00:00,1.56624,1.56624,1.56596,1.56621,393700001.0
2007-03-20 08:01:00,1.56601,1.56646,1.56597,1.56608,477700000.0
2007-03-20 08:02:00,1.56594,1.56611,1.56581,1.56582,237600002.0
2007-03-20 08:03:00,1.5658,1.56594,1.5657,1.5657,451700001.0
2007-03-20 08:04:00,1.56569,1.56594,1.56561,1.56594,365700001.0
2007-03-20 08:05:00,1.56607,1.56617,1.56591,1.56591,330800000.0
2007-03-20 08:06:00,1.56609,1.56609,1.56566,1.566,648500003.0
2007-03-20 08:07:00,1.56593,1.566,1.56579,1.56587,429800000.0
2007-03-20 08:08:00,1.56587,1.56597,1.5658,1.56592,407500001.0
2007-03-20 08:09:00,1.56589,1.56605,1.5657,1.56579,497300001.0
2007-03-20 08:10:00,1.5658,1.56596,1.56556,1.56572,566000002.0
2007-03-20 08:11:00,1.56555,1.5657,1.56537,1.56549,263500001.0
2007-03-20 08:12:00,1.56542,1.56549,1.56523,1.5654,393800001.0
2007-03-20 08:13:00,1.5654,1.56556,1.56533,1.5655,192500000.0
2007-03-20 08:14:00,1.56544,1.56557,1.56544,1.56547,106400000.0
2007-03-20 08:15:00,1.56545,1.5657,1.56544,1.56568,264500000.0
2007-03-20 08:16:00,1.56563,1.5657,1.56518,1.56525,320400000.0
2007-03-20 08:17:00,1.56515,1.56518,1.56497,1.56499,287900001.0
2007-03-20 08:18:00,1.56508,1.56525,1.56508,1.56521,196600001.0
2007-03-20 08:19:00,1.5652,1.56528,1.56505,1.56528,315400000.0
2007-03-20 08:20:00,1.56534,1.56559,1.56531,1.56534,303000000.0
2007-03-20 08:21:00,1.56526,1.56542,1.56513,1.56519,555500005.0
2007-03-20 08:22:00,1.56513,1.56526,1.56508,1.56518,291800001.0
2007-03-20 08:23:00,1.56509,1.56532,1.56504,1.56506,285100000.0
2007-03-20 08:24:00,1.56499,1.56525,1.56496,1.56511,435600001.0
2007-03-20 08:25:00,1.56507,1.56507,1.56485,1.56491,531900001.0
2007-03-20 08:26:00,1.56492,1.56516,1.56492,1.56502,330400000.0
2007-03-20 08:27:00,1.56517,1.56522,1.56498,1.56507,397800002.0
2007-03-20 08:28:00,1.5651,1.56543,1.5651,1.5653,516300000.0
2007-03-20 08:29:00,1.56531,1.56542,1.56518,1.56522,425300001.0
2007-03-20 08:30:00,1.5651,1.56519,1.56492,1.56516,433600000.0
2007-03-20 08:31:00,1.56525,1.56539,1.56517,1.56539,297800001.0
2007-03-20 08:32:00,1.56522,1.56544,1.56517,1.5653,299900001.0
2007-03-20 08:33:00,1.56533,1.56549,1.56527,1.56547,179600000.0
2007-03-20 08:34:00,1.56553,1.56572,1.56537,1.56546,642100000.0
2007-03-20 08:35:00,1.56551,1.56584,1.56548,1.56548,599900006.0
2007-03-20 08:36:00,1.56549,1.56589,1.56545,1.56586,470900000.0
2007-03-20 08:37:00,1.56565,1.56579,1.56555,1.56579,321400000.0
2007-03-20 08:38:00,1.56583,1.56612,1.56574,1.56597,334700000.0
2007-03-20 08:39:00,1.5659,1.56591,1.56559,1.56561,621900003.0
2007-03-20 08:40:00,1.56549,1.56586,1.56547,1.56553,351600000.0
2007-03-20 08:41:00,1.56573,1.56588,1.56552,1.56578,453800001.0
2007-03-20 08:42:00,1.56575,1.56589,1.56555,1.56557,473000001.0
2007-03-20 08:43:00,1.56555,1.56588,1.56553,1.56558,311800002.0
2007-03-20 08:44:00,1.56567,1.56606,1.56567,1.56598,500700005.0
2007-03-20 08:45:00,1.56609,1.5663,1.56582,1.56596,661500003.0
2007-03-20 08:46:00,1.56591,1.56609,1.5657,1.56575,766800001.0
2007-03-20 08:47:00,1.5658,1.5659,1.5657,1.56576,534100002.0
2007-03-20 08:48:00,1.56574,1.56612,1.56568,1.56578,358200001.0
2007-03-20 08:49:00,1.56576,1.56591,1.56571,1.56576,552200002.0
2007-03-20 08:50:00,1.5659,1.5659,1.56555,1.56562,546500000.0
2007-03-20 08:51:00,1.56545,1.56575,1.56533,1.56558,487100001.0
2007-03-20 08:52:00,1.5657,1.56598,1.56562,1.56573,553600000.0
2007-03-20 08:53:00,1.56594,1.56615,1.56566,1.56568,467300001.0
2007-03-20 08:54:00,1.56557,1.56582,1.56543,1.56575,744100000.0
2007-03-20 08:55:00,1.56588,1.56592,1.56554,1.5656,662800002.0
2007-03-20 08:56:00,1.56552,1.56572,1.56541,1.56549,539200002.0
2007-03-20 08:57:00,1.56561,1.56589,1.56543,1.56554,530200000.0
2007-03-20 08:58:00,1.56558,1.56582,1.56543,1.56557,522200001.0
2007-03-20 08:59:00,1.56553,1.56589,1.56541,1.56541,318400001.0
2007-03-20 09:00:00,1.5654,1.5656,1.56527,1.56548,427700001.0
2007-03-20 09:01:00,1.56545,1.5658,1.56537,1.56553,385600003.0
2007-03-20 09:02:00,1.56539,1.56558,1.56525,1.56526,666000001.0
2007-03-20 09:03:00,1.56513,1.56551,1.56509,1.56524,620100002.0
2007-03-20 09:04:00,1.56545,1.56562,1.5652,1.56527,703900001.0
2007-03-20 09:05:00,1.56517,1.56527,1.56465,1.56487,623300002.0
2007-03-20 09:06:00,1.56466,1.56474,1.56428,1.56442,546800001.0
2007-03-20 09:07:00,1.56433,1.56441,1.56421,1.56439,399100000.0
2007-03-20 09:08:00,1.56438,1.56455,1.56431,1.56437,229800000.0
2007-03-20 09:09:00,1.56436,1.56467,1.56428,1.56467,316800001.0
2007-03-20 09:10:00,1.56467,1.56484,1.5645,1.56454,353800000.0
2007-03-20 09:11:00,1.56455,1.56489,1.56453,1.56473,632000003.0
2007-03-20 09:12:00,1.56469,1.5648,1.56452,1.56454,446400000.0
2007-03-20 09:13:00,1.56467,1.56489,1.56461,1.56463,483200001.0
2007-03-20 09:14:00,1.56453,1.56487,1.5645,1.56487,294300000.0
2007-03-20 09:15:00,1.56495,1.56512,1.56487,1.56505,452600001.0
2007-03-20 09:16:00,1.56477,1.5649,1.56467,1.56483,491600002.0
2007-03-20 09:17:00,1.56476,1.56492,1.56468,1.56484,559700003.0
2007-03-20 09:18:00,1.56483,1.56511,1.56483,1.56501,206500000.0
2007-03-20 09:19:00,1.56504,1.56528,1.56492,1.56504,585000003.0
2007-03-20 09:20:00,1.56495,1.56514,1.56493,1.56497,290700000.0
2007-03-20 09:21:00,1.56516,1.56547,1.5651,1.56546,320700001.0
2007-03-20 09:22:00,1.56544,1.56558,1.56538,1.5655,348400002.0
2007-03-20 09:23:00,1.56578,1.56582,1.5656,1.56579,425300001.0
2007-03-20 09:24:00,1.5658,1.5658,1.56544,1.5656,297100000.0
2007-03-20 09:25:00,1.56576,1.56589,1.56573,1.56582,426300002.0
2007-03-20 09:26:00,1.56547,1.56547,1.56493,1.56493,544900002.0
2007-03-20 09:27:00,1.56499,1.56529,1.56493,1.56496,463500002.0
2007-03-20 09:28:00,1.56521,1.56554,1.56507,1.56528,485300000.0
2007-03-20 09:29:00,1.56553,1.56563,1.56528,1.56549,448900001.0
2007-03-20 09:30:00,1.56542,1.56568,1.56529,1.56541,648200000.0
2007-03-20 09:31:00,1.56535,1.56562,1.56535,1.56544,407500003.0
2007-03-20 09:32:00,1.56537,1.56543,1.56521,1.56522,452000002.0
2007-03-20 09:33:00,1.5653,1.56569,1.56529,1.56559,297300001.0
2007-03-20 09:34:00,1.56555,1.56567,1.56535,1.56535,437700000.0
2007-03-20 09:35:00,1.56526,1.56547,1.56526,1.56533,248100000.0
2007-03-20 09:36:00,1.56546,1.56561,1.56532,1.56533,374500000.0
2007-03-20 09:37:00,1.56516,1.56548,1.56493,1.56548,420000001.0
2007-03-20 09:38:00,1.56551,1.56588,1.56551,1.56566,427800002.0
2007-03-20 09:39:00,1.56569,1.56581,1.56556,1.56557,358800000.0
2007-03-20 09:40:00,1.56548,1.56555,1.56521,1.56533,463100002.0
2007-03-20 09:41:00,1.5654,1.56554,1.56531,1.56543,466300001.0
2007-03-20 09:42:00,1.56538,1.56546,1.5652,1.5652,540800001.0
2007-03-20 09:43:00,1.56517,1.56535,1.56515,1.56533,293500000.0
2007-03-20 09:44:00,1.56529,1.56537,1.56483,1.56492,523700001.0
2007-03-20 09:45:00,1.56519,1.56545,1.56508,1.56545,594300001.0
2007-03-20 09:46:00,1.56542,1.56563,1.56531,1.5656,295200001.0
2007-03-20 09:47:00,1.56578,1.5658,1.56558,1.56565,409000000.0
2007-03-20 09:48:00,1.56561,1.56578,1.56522,1.56522,299000001.0
2007-03-20 09:49:00,1.56511,1.56555,1.56511,1.56531,648900001.0
2007-03-20 09:50:00,1.56515,1.56527,1.56504,1.56517,461400001.0
2007-03-20 09:51:00,1.56525,1.5655,1.56522,1.56549,475800004.0
2007-03-20 09:52:00,1.56549,1.56557,1.56522,1.56524,461400000.0
2007-03-20 09:53:00,1.56522,1.56553,1.56522,1.56542,322800000.0
2007-03-20 09:54:00,1.56524,1.56549,1.56519,1.56539,562600000.0
2007-03-20 09:55:00,1.56537,1.56558,1.56528,1.56554,576500000.0
2007-03-20 09:56:00,1.56552,1.56569,1.56547,1.5656,401700002.0
2007-03-20 09:57:00,1.5656,1.56575,1.56551,1.56551,556800002.0
2007-03-20 09:58:00,1.56553,1.56571,1.56537,1.56543,739500002.0
2007-03-20 09:59:00,1.56557,1.56584,1.56545,1.56562,627100002.0
2007-03-20 10:00:00,1.5654,1.56552,1.56513,1.56513,222600000.0
2007-03-20 10:01:00,1.56516,1.56527,1.56497,1.5651,686300003.0
2007-03-20 10:02:00,1.56521,1.56548,1.56502,1.56515,586800001.0
2007-03-20 10:03:00,1.56475,1.56496,1.56469,1.56492,396000001.0
2007-03-20 10:04:00,1.56492,1.56511,1.56476,1.56494,371500000.0
2007-03-20 10:05:00,1.56463,1.56488,1.56461,1.56482,377100000.0
2007-03-20 10:06:00,1.56488,1.56508,1.56478,1.56488,498700000.0
2007-03-20 10:07:00,1.5648,1.56506,1.56474,1.56483,607100002.0
2007-03-20 10:08:00,1.56475,1.56495,1.56453,1.56474,492700001.0
2007-03-20 10:09:00,1.56477,1.56487,1.56446,1.56487,503500003.0
2007-03-20 10:10:00,1.5647,1.56478,1.56461,1.56472,376900000.0
2007-03-20 10:11:00,1.56476,1.56505,1.5646,1.56505,418100003.0
2007-03-20 10:12:00,1.56511,1.56511,1.56486,1.565,482100001.0
2007-03-20 10:13:00,1.56498,1.56508,1.56482,1.56495,526600002.0
2007-03-20 10:14:00,1.56494,1.5651,1.56473,1.56485,538500002.0
2007-03-20 10:15:00,1.56482,1.56482,1.56442,1.56442,414700001.0
2007-03-20 10:16:00,1.56458,1.56479,1.56444,1.56479,415700002.0
2007-03-20 10:17:00,1.56475,1.56475,1.56431,1.56449,369600000.0
2007-03-20 10:18:00,1.5647,1.56475,1.56442,1.56442,402800000.0
2007-03-20 10:19:00,1.56431,1.56431,1.56404,1.56425,343600000.0
2007-03-20 10:20:00,1.56423,1.56423,1.56384,1.56398,504300000.0
2007-03-20 10:21:00,1.56385,1.56395,1.56343,1.56365,414500000.0
2007-03-20 10:22:00,1.56371,1.56395,1.56361,1.56377,310500000.0
2007-03-20 10:23:00,1.56377,1.56396,1.56357,1.56368,508900002.0
2007-03-20 10:24:00,1.56366,1.56381,1.56345,1.56363,410000000.0
2007-03-20 10:25:00,1.56369,1.56369,1.56327,1.56341,399800001.0
2007-03-20 10:26:00,1.56346,1.56359,1.56322,1.56349,561300003.0
2007-03-20 10:27:00,1.56373,1.56389,1.56357,1.56363,518500002.0
2007-03-20 10:28:00,1.56366,1.56379,1.56354,1.56366,665400002.0
2007-03-20 10:29:00,1.56352,1.56354,1.56329,1.56337,494200002.0
2007-03-20 10:30:00,1.5633,1.56351,1.56311,1.56326,673300002.0
2007-03-20 10:31:00,1.56306,1.56352,1.56306,1.56335,496400000.0
2007-03-20 10:32:00,1.5634,1.56376,1.56337,1.56342,461900000.0
2007-03-20 10:33:00,1.56367,1.56382,1.56337,1.56372,501500000.0
2007-03-20 10:34:00,1.56357,1.56357,1.56328,1.56348,413900000.0
2007-03-20 10:35:00,1.5634,1.56365,1.5632,1.56334,485200000.0
2007-03-20 10:36:00,1.56346,1.56366,1.56331,1.5635,519400001.0
2007-03-20 10:37:00,1.5634,1.56348,1.56319,1.5633,492800002.0
2007-03-20 10:38:00,1.56316,1.56316,1.56274,1.56279,476600003.0
2007-03-20 10:39:00,1.56299,1.56328,1.56295,1.56326,443200000.0
2007-03-20 10:40:00,1.56325,1.56343,1.56314,1.56343,323300001.0
2007-03-20 10:41:00,1.56359,1.5639,1.56355,1.56369,669900003.0
2007-03-20 10:42:00,1.5638,1.56395,1.56371,1.56388,390300001.0
2007-03-20 10:43:00,1.56405,1.56417,1.56379,1.56379,456300000.0
2007-03-20 10:44:00,1.56394,1.56416,1.56375,1.56407,590000000.0
2007-03-20 10:45:00,1.56402,1.56402,1.56364,1.56376,592700001.0
2007-03-20 10:46:00,1.56372,1.56395,1.56366,1.56389,315600002.0
2007-03-20 10:47:00,1.56384,1.5639,1.56361,1.56376,444000000.0
2007-03-20 10:48:00,1.56376,1.56398,1.56371,1.56377,512700001.0
2007-03-20 10:49:00,1.56385,1.56408,1.56382,1.56392,371600001.0
2007-03-20 10:50:00,1.56394,1.56413,1.56372,1.56393,507900000.0
2007-03-20 10:51:00,1.56377,1.56408,1.56373,1.56403,540600002.0
2007-03-20 10:52:00,1.56392,1.56403,1.56377,1.56392,374700003.0
2007-03-20 10:53:00,1.56389,1.56402,1.5638,1.56388,354800001.0
2007-03-20 10:54:00,1.56389,1.56403,1.5638,1.56396,442800000.0
2007-03-20 10:55:00,1.56396,1.56401,1.56368,1.56388,503400002.0
2007-03-20 10:56:00,1.5639,1.56401,1.56363,1.56392,431900001.0
2007-03-20 10:57:00,1.56397,1.56412,1.56383,1.56394,364500000.0
2007-03-20 10:58:00,1.56388,1.56398,1.56365,1.5638,416600001.0
2007-03-20 10:59:00,1.56367,1.56406,1.56358,1.56376,860500005.0
2007-03-20 11:00:00,1.5638,1.56392,1.56352,1.5637,640200004.0
2007-03-20 11:01:00,1.56359,1.56408,1.56359,1.56375,546400001.0
2007-03-20 11:02:00,1.5637,1.56397,1.56366,1.56389,626200003.0
2007-03-20 11:03:00,1.56394,1.56409,1.56377,1.56409,207700000.0
2007-03-20 11:04:00,1.56417,1.56439,1.564,1.56419,498700000.0
2007-03-20 11:05:00,1.56414,1.56416,1.56379,1.56393,493100001.0
2007-03-20 11:06:00,1.56395,1.56437,1.56386,1.56424,634100001.0
2007-03-20 11:07:00,1.56427,1.56435,1.56409,1.56418,262100000.0
2007-03-20 11:08:00,1.56435,1.56437,1.56409,1.56416,340300000.0
2007-03-20 11:09:00,1.56394,1.56422,1.56388,1.56405,401200001.0
2007-03-20 11:10:00,1.5642,1.56435,1.56405,1.56408,470400000.0
2007-03-20 11:11:00,1.56393,1.56436,1.56391,1.56397,520700000.0
2007-03-20 11:12:00,1.56388,1.56438,1.56388,1.56432,550100002.0
2007-03-20 11:13:00,1.56439,1.56452,1.56418,1.5644,350900000.0
2007-03-20 11:14:00,1.56439,1.56443,1.56416,1.56431,505500003.0
2007-03-20 11:15:00,1.56434,1.56453,1.56415,1.56432,478000000.0
2007-03-20 11:16:00,1.56437,1.5647,1.56436,1.56457,476300000.0
2007-03-20 11:17:00,1.56448,1.5645,1.56409,1.56411,419800001.0
2007-03-20 11:18:00,1.56401,1.56433,1.56392,1.56406,378100002.0
2007-03-20 11:19:00,1.56406,1.56419,1.56392,1.564,336600000.0
2007-03-20 11:20:00,1.56385,1.5641,1.56366,1.56366,556900001.0
2007-03-20 11:21:00,1.56395,1.56418,1.56368,1.56385,610500004.0
2007-03-20 11:22:00,1.5636,1.56391,1.56343,1.56361,642800002.0
2007-03-20 11:23:00,1.56356,1.56381,1.56344,1.56378,552500002.0
2007-03-20 11:24:00,1.56362,1.56375,1.56345,1.56348,383000000.0
2007-03-20 11:25:00,1.56351,1.56357,1.56336,1.56349,452200003.0
2007-03-20 11:26:00,1.56352,1.56383,1.5635,1.56366,557900001.0
2007-03-20 11:27:00,1.56372,1.56403,1.56354,1.56365,591600001.0
2007-03-20 11:28:00,1.56385,1.56398,1.56367,1.5638,316300000.0
2007-03-20 11:29:00,1.56372,1.56387,1.56354,1.56377,491300003.0
2007-03-20 11:30:00,1.56375,1.56395,1.56358,1.56376,472600002.0
2007-03-20 11:31:00,1.56353,1.56375,1.56326,1.56349,610100003.0
2007-03-20 11:32:00,1.56337,1.56359,1.5632,1.56342,409900001.0
2007-03-20 11:33:00,1.56334,1.56386,1.56325,1.56344,530200001.0
2007-03-20 11:34:00,1.56362,1.56381,1.56342,1.56368,614100000.0
2007-03-20 11:35:00,1.56378,1.56392,1.56359,1.56366,526500001.0
2007-03-20 11:36:00,1.56357,1.56405,1.56357,1.56391,548800001.0
2007-03-20 11:37:00,1.5638,1.56394,1.56366,1.56367,521000003.0
2007-03-20 11:38:00,1.56356,1.56372,1.56345,1.56346,557300001.0
2007-03-20 11:39:00,1.56366,1.56366,1.56325,1.56325,641000000.0
2007-03-20 11:40:00,1.56332,1.56343,1.56305,1.56333,689800003.0
2007-03-20 11:41:00,1.56336,1.56364,1.5632,1.56349,794400003.0
2007-03-20 11:42:00,1.56358,1.56383,1.56341,1.56358,656100004.0
2007-03-20 11:43:00,1.56351,1.56361,1.56327,1.56327,533500001.0
2007-03-20 11:44:00,1.56357,1.56364,1.56329,1.56344,654700002.0
2007-03-20 11:45:00,1.56349,1.5636,1.56326,1.56346,595900001.0
2007-03-20 11:46:00,1.56344,1.56362,1.56335,1.56362,496200000.0
2007-03-20 11:47:00,1.56358,1.56367,1.56333,1.56357,458500000.0
2007-03-20 11:48:00,1.56344,1.5636,1.56318,1.56321,545300002.0
2007-03-20 11:49:00,1.56342,1.56349,1.56311,1.56333,405800001.0
2007-03-20 11:50:00,1.56335,1.56344,1.56309,1.56334,378300002.0
2007-03-20 11:51:00,1.56323,1.56331,1.56306,1.56314,179600000.0
2007-03-20 11:52:00,1.56329,1.56376,1.56329,1.56349,271100000.0
2007-03-20 11:53:00,1.56343,1.56376,1.56341,1.56349,194100000.0
2007-03-20 11:54:00,1.56346,1.56375,1.56341,1.56354,348400000.0
2007-03-20 11:55:00,1.56358,1.56363,1.56324,1.56324,408000000.0
2007-03-20 11:56:00,1.56321,1.56324,1.56292,1.56301,471100000.0
2007-03-20 11:57:00,1.56289,1.56293,1.56254,1.56263,592600004.0
2007-03-20 11:58:00,1.56262,1.56266,1.56233,1.56233,527300006.0
2007-03-20 11:59:00,1.56234,1.56264,1.56227,1.56241,406000000.0
2007-03-20 12:00:00,1.56249,1.56256,1.56228,1.56244,447600001.0
2007-03-20 12:01:00,1.5623,1.56248,1.56215,1.56218,443500000.0
2007-03-20 12:02:00,1.56215,1.56235,1.56206,1.56223,361400002.0
2007-03-20 12:03:00,1.56229,1.56238,1.56172,1.56172,418900002.0
2007-03-20 12:04:00,1.56194,1.56212,1.56181,1.56208,436500002.0
2007-03-20 12:05:00,1.56229,1.56269,1.56223,1.56223,353000001.0
2007-03-20 12:06:00,1.56222,1.56275,1.56214,1.56226,364100001.0
2007-03-20 12:07:00,1.56219,1.56223,1.56178,1.56208,336600000.0
2007-03-20 12:08:00,1.56203,1.56222,1.56179,1.56206,493700001.0
2007-03-20 12:09:00,1.56219,1.56225,1.56192,1.56221,425600002.0
2007-03-20 12:10:00,1.56209,1.56209,1.5611,1.56122,337400000.0
2007-03-20 12:11:00,1.56106,1.56138,1.56106,1.56121,245300001.0
2007-03-20 12:12:00,1.56122,1.56161,1.56109,1.56155,279700001.0
2007-03-20 12:13:00,1.56147,1.56167,1.56142,1.56167,541300003.0
2007-03-20 12:14:00,1.56171,1.5619,1.56152,1.56184,546200001.0
2007-03-20 12:15:00,1.56164,1.56183,1.56144,1.56148,365800002.0
2007-03-20 12:16:00,1.56144,1.56158,1.5613,1.56148,388600000.0
2007-03-20 12:17:00,1.56146,1.56169,1.56146,1.56169,179400000.0
2007-03-20 12:18:00,1.56181,1.56181,1.56147,1.56174,293000000.0
2007-03-20 12:19:00,1.56197,1.562,1.56176,1.56189,417100000.0
2007-03-20 12:20:00,1.56196,1.56208,1.56182,1.56204,443000000.0
2007-03-20 12:21:00,1.56201,1.56209,1.56185,1.56197,416300000.0
2007-03-20 12:22:00,1.562,1.56208,1.56184,1.56194,293000001.0
2007-03-20 12:23:00,1.56181,1.56204,1.56177,1.56193,400400002.0
2007-03-20 12:24:00,1.56163,1.56163,1.56064,1.56081,562100000.0
2007-03-20 12:25:00,1.56094,1.56135,1.56074,1.56082,380900000.0
2007-03-20 12:26:00,1.56081,1.56112,1.5608,1.56092,468400000.0
2007-03-20 12:27:00,1.5608,1.56114,1.56079,1.56097,460700000.0
2007-03-20 12:28:00,1.56103,1.56138,1.56101,1.56125,549100000.0
2007-03-20 12:29:00,1.56118,1.56129,1.56081,1.56083,647800000.0
2007-03-20 12:30:00,1.56092,1.56164,1.56092,1.56136,614900002.0
2007-03-20 12:31:00,1.56133,1.5616,1.56117,1.56122,638900001.0
2007-03-20 12:32:00,1.56112,1.56131,1.56097,1.56102,597500000.0
2007-03-20 12:33:00,1.56119,1.56142,1.5611,1.56142,45800000.0
2007-03-20 12:34:00,1.56141,1.56176,1.56135,1.56148,587000000.0
2007-03-20 12:35:00,1.56157,1.56179,1.56142,1.56161,509800000.0
2007-03-20 12:36:00,1.56159,1.5617,1.56149,1.56156,477900002.0
2007-03-20 12:37:00,1.56162,1.56173,1.56154,1.56164,503200000.0
2007-03-20 12:38:00,1.56174,1.56182,1.56159,1.56162,638200002.0
2007-03-20 12:39:00,1.5617,1.56191,1.56161,1.56184,445200001.0
2007-03-20 12:40:00,1.56188,1.56213,1.5618,1.56182,581200003.0
2007-03-20 12:41:00,1.56172,1.56191,1.56162,1.56165,247500001.0
2007-03-20 12:42:00,1.56173,1.56196,1.56169,1.56178,392500004.0
2007-03-20 12:43:00,1.56179,1.56189,1.56166,1.56172,469200003.0
2007-03-20 12:44:00,1.5617,1.56184,1.56154,1.56171,451600000.0
2007-03-20 12:45:00,1.56179,1.56206,1.56165,1.56188,493100000.0
2007-03-20 12:46:00,1.56187,1.56196,1.56177,1.56186,407500000.0
2007-03-20 12:47:00,1.5618,1.56201,1.56175,1.56183,394500000.0
2007-03-20 12:48:00,1.5618,1.5621,1.56179,1.56189,450000003.0
2007-03-20 12:49:00,1.56207,1.56248,1.56196,1.56241,481100000.0
2007-03-20 12:50:00,1.5624,1.5625,1.56219,1.56226,459100000.0
2007-03-20 12:51:00,1.5623,1.56263,1.56218,1.56228,397400001.0
2007-03-20 12:52:00,1.56236,1.5625,1.56226,1.56243,299000000.0
2007-03-20 12:53:00,1.56246,1.56248,1.56222,1.56231,290500000.0
2007-03-20 12:54:00,1.56224,1.56254,1.56224,1.56254,410300002.0
2007-03-20 12:55:00,1.56246,1.56255,1.56223,1.5624,472200000.0
2007-03-20 12:56:00,1.56244,1.56261,1.56233,1.56248,397300000.0
2007-03-20 12:57:00,1.56257,1.56293,1.56251,1.56275,524500000.0
2007-03-20 12:58:00,1.56297,1.56308,1.56284,1.5629,380400001.0
2007-03-20 12:59:00,1.56299,1.56316,1.56276,1.56316,687600000.0
2007-03-20 13:00:00,1.56285,1.56285,1.55581,1.55783,231100000.0
2007-03-20 13:01:00,1.55758,1.55806,1.55758,1.5578,347800001.0
2007-03-20 13:02:00,1.5576,1.55777,1.55658,1.55689,366000002.0
2007-03-20 13:03:00,1.55687,1.55758,1.55673,1.55737,402200000.0
2007-03-20 13:04:00,1.55745,1.55754,1.55692,1.55699,224300000.0
2007-03-20 13:05:00,1.55702,1.55731,1.55682,1.55717,165200000.0
2007-03-20 13:06:00,1.55721,1.5573,1.55693,1.55701,371100000.0
2007-03-20 13:07:00,1.55703,1.55778,1.55703,1.55775,379000000.0
2007-03-20 13:08:00,1.55762,1.55762,1.55623,1.5563,176500000.0
2007-03-20 13:09:00,1.55627,1.5568,1.55606,1.55652,277400000.0
2007-03-20 13:10:00,1.5566,1.55682,1.5565,1.55661,167000001.0
2007-03-20 13:11:00,1.55651,1.55669,1.55554,1.55588,426300000.0
2007-03-20 13:12:00,1.55598,1.5562,1.55573,1.55581,283600000.0
2007-03-20 13:13:00,1.55581,1.55581,1.55533,1.55546,296900001.0
2007-03-20 13:14:00,1.5556,1.55598,1.55554,1.55583,359700000.0
2007-03-20 13:15:00,1.55584,1.55623,1.55582,1.55592,395000000.0
2007-03-20 13:16:00,1.55593,1.55599,1.55539,1.55539,140200000.0
2007-03-20 13:17:00,1.5553,1.55539,1.55501,1.55501,110900000.0
2007-03-20 13:18:00,1.55498,1.55539,1.55498,1.55539,337400001.0
2007-03-20 13:19:00,1.55524,1.55537,1.55506,1.55523,321200000.0
2007-03-20 13:20:00,1.55509,1.55525,1.55501,1.55515,198500002.0
2007-03-20 13:21:00,1.5551,1.55521,1.55504,1.55504,172200001.0
2007-03-20 13:22:00,1.55496,1.55531,1.55478,1.55517,247400002.0
2007-03-20 13:23:00,1.55513,1.55578,1.55513,1.55578,229900001.0
2007-03-20 13:24:00,1.55587,1.55599,1.55574,1.55594,249300001.0
2007-03-20 13:25:00,1.55588,1.55599,1.55561,1.55571,163900000.0
2007-03-20 13:26:00,1.5557,1.55597,1.55564,1.55591,224700000.0
2007-03-20 13:27:00,1.55573,1.55577,1.55511,1.55511,306200001.0
2007-03-20 13:28:00,1.55516,1.55536,1.55507,1.55532,470300001.0
2007-03-20 13:29:00,1.55513,1.55513,1.55418,1.55418,661100002.0
2007-03-20 13:30:00,1.55412,1.55441,1.55376,1.55441,556000000.0
2007-03-20 13:31:00,1.55445,1.55456,1.55416,1.55422,519300000.0
2007-03-20 13:32:00,1.55418,1.55447,1.5541,1.5542,212900000.0
2007-03-20 13:33:00,1.55404,1.55404,1.55353,1.55369,415000000.0
2007-03-20 13:34:00,1.55378,1.55402,1.55367,1.55402,277300000.0
2007-03-20 13:35:00,1.55413,1.5543,1.55364,1.55365,360700000.0
2007-03-20 13:36:00,1.55336,1.55359,1.55324,1.55334,476800003.0
2007-03-20 13:37:00,1.55331,1.55369,1.55328,1.55343,507300001.0
2007-03-20 13:38:00,1.55346,1.55368,1.55333,1.55333,390700002.0
2007-03-20 13:39:00,1.55338,1.5537,1.55335,1.55361,256500003.0
2007-03-20 13:40:00,1.55358,1.55402,1.55358,1.55381,378600000.0
2007-03-20 13:41:00,1.55386,1.55386,1.55346,1.55361,250300001.0
2007-03-20 13:42:00,1.55365,1.55401,1.55362,1.55386,199300000.0
2007-03-20 13:43:00,1.55397,1.55419,1.5539,1.55415,127200000.0
2007-03-20 13:44:00,1.55399,1.55409,1.55368,1.55377,242000000.0
2007-03-20 13:45:00,1.55377,1.55394,1.55348,1.55364,504800002.0
2007-03-20 13:46:00,1.55367,1.55371,1.55331,1.55358,432200001.0
2007-03-20 13:47:00,1.55369,1.55388,1.55345,1.55355,522900000.0
2007-03-20 13:48:00,1.55359,1.55373,1.55348,1.55358,253200001.0
2007-03-20 13:49:00,1.55365,1.55365,1.55346,1.55363,197900000.0
2007-03-20 13:50:00,1.55352,1.55366,1.5534,1.55341,279900000.0
2007-03-20 13:51:00,1.55337,1.55352,1.55334,1.5534,262400000.0
2007-03-20 13:52:00,1.55307,1.55344,1.55306,1.55335,428800001.0
2007-03-20 13:53:00,1.55319,1.5535,1.55319,1.55339,556700001.0
2007-03-20 13:54:00,1.55336,1.55382,1.55336,1.5535,426500001.0
2007-03-20 13:55:00,1.55332,1.55344,1.55296,1.55296,346600001.0
2007-03-20 13:56:00,1.55293,1.55311,1.55264,1.55283,386500000.0
2007-03-20 13:57:00,1.55233,1.5525,1.55206,1.55225,348800001.0
2007-03-20 13:58:00,1.55222,1.55257,1.55211,1.55235,232500000.0
2007-03-20 13:59:00,1.55221,1.55267,1.55218,1.55252,428800004.0
2007-03-20 14:00:00,1.5525,1.55278,1.55234,1.55278,284500000.0
2007-03-20 14:01:00,1.55264,1.55278,1.55243,1.55243,410100000.0
2007-03-20 14:02:00,1.55239,1.5525,1.55223,1.55228,304800000.0
2007-03-20 14:03:00,1.55232,1.55294,1.55232,1.55265,423600001.0
2007-03-20 14:04:00,1.55273,1.55297,1.55268,1.55284,479600000.0
2007-03-20 14:05:00,1.55307,1.55332,1.55298,1.55304,365600000.0
2007-03-20 14:06:00,1.55323,1.55337,1.55294,1.55323,353800001.0
2007-03-20 14:07:00,1.55338,1.55385,1.55333,1.55382,313200001.0
2007-03-20 14:08:00,1.55367,1.55369,1.55326,1.55327,395300003.0
2007-03-20 14:09:00,1.55327,1.55366,1.55327,1.55344,214200001.0
2007-03-20 14:10:00,1.5536,1.55397,1.5536,1.55379,252500000.0
2007-03-20 14:11:00,1.55386,1.554,1.55375,1.55388,83000000.0
2007-03-20 14:12:00,1.55379,1.55395,1.55343,1.55356,243500001.0
2007-03-20 14:13:00,1.55351,1.55369,1.55348,1.55356,159400000.0
2007-03-20 14:14:00,1.55366,1.55371,1.5533,1.55363,202500000.0
2007-03-20 14:15:00,1.55362,1.55389,1.55339,1.55376,367500000.0
2007-03-20 14:16:00,1.55363,1.55374,1.55337,1.55342,212400001.0
2007-03-20 14:17:00,1.55373,1.55377,1.55311,1.55343,626000001.0
2007-03-20 14:18:00,1.55336,1.55358,1.55298,1.55308,320300000.0
2007-03-20 14:19:00,1.55308,1.55335,1.55298,1.55314,489000002.0
2007-03-20 14:20:00,1.55338,1.55338,1.55287,1.55287,188900000.0
2007-03-20 14:21:00,1.55273,1.55281,1.55251,1.55262,408700002.0
2007-03-20 14:22:00,1.55268,1.55313,1.55255,1.55271,622300001.0
2007-03-20 14:23:00,1.55293,1.55303,1.55272,1.55288,173300001.0
2007-03-20 14:24:00,1.55283,1.55311,1.55274,1.55289,438600002.0
2007-03-20 14:25:00,1.55295,1.55323,1.55284,1.55314,505700000.0
2007-03-20 14:26:00,1.55316,1.55331,1.55298,1.55314,619900002.0
2007-03-20 14:27:00,1.55333,1.55352,1.55317,1.55334,419700002.0
2007-03-20 14:28:00,1.55336,1.55339,1.55265,1.55309,48200000.0
2007-03-20 14:29:00,1.55313,1.5533,1.55292,1.5533,40200000.0
2007-03-20 14:30:00,1.55348,1.5535,1.55258,1.55314,38600000.0
2007-03-20 14:31:00,1.55262,1.55293,1.5511,1.5511,48600000.0
2007-03-20 14:32:00,1.55085,1.55113,1.55074,1.55113,66400002.0
2007-03-20 14:33:00,1.55089,1.5513,1.55077,1.55109,44900001.0
2007-03-20 14:34:00,1.55098,1.55112,1.55079,1.55109,37400000.0
2007-03-20 14:35:00,1.55113,1.55113,1.5508,1.55106,35400000.0
2007-03-20 14:36:00,1.55131,1.55131,1.55031,1.55031,28800000.0
2007-03-20 14:37:00,1.55088,1.55089,1.55052,1.55089,36300000.0
2007-03-20 14:38:00,1.55095,1.55097,1.55057,1.55097,53100000.0
2007-03-20 14:39:00,1.55051,1.55077,1.55025,1.55063,34400000.0
2007-03-20 14:40:00,1.55073,1.55121,1.55073,1.55121,35400000.0
2007-03-20 14:41:00,1.55142,1.55142,1.55101,1.55139,47000000.0
2007-03-20 14:42:00,1.55117,1.55124,1.55048,1.55048,41800000.0
2007-03-20 14:43:00,1.55096,1.55125,1.55096,1.55109,97100003.0
2007-03-20 14:44:00,1.55084,1.55084,1.55007,1.55025,49700000.0
2007-03-20 14:45:00,1.55025,1.55049,1.55014,1.55039,44000000.0
2007-03-20 14:46:00,1.55039,1.55076,1.55013,1.55058,24800000.0
2007-03-20 14:47:00,1.55046,1.55046,1.55017,1.55038,24400000.0
2007-03-20 14:48:00,1.55038,1.55073,1.5502,1.55073,39700000.0
2007-03-20 14:49:00,1.55051,1.55085,1.55023,1.5503,54200000.0
2007-03-20 14:50:00,1.55011,1.55034,1.55001,1.55034,69500001.0
2007-03-20 14:51:00,1.55038,1.5505,1.55019,1.55035,20400000.0
2007-03-20 14:52:00,1.55028,1.55046,1.55023,1.55039,40800000.0
2007-03-20 14:53:00,1.55028,1.55054,1.55009,1.55024,35400000.0
2007-03-20 14:54:00,1.55048,1.55067,1.55013,1.55026,37600000.0
2007-03-20 14:55:00,1.55069,1.55079,1.55013,1.55031,47000000.0
2007-03-20 14:56:00,1.55049,1.55073,1.55023,1.55073,31600000.0
2007-03-20 14:57:00,1.55079,1.55086,1.55066,1.55066,85300000.0
2007-03-20 14:58:00,1.55049,1.55074,1.55043,1.55043,42600000.0
2007-03-20 14:59:00,1.55046,1.55091,1.55046,1.55076,32600000.0
2007-03-20 15:00:00,1.55086,1.551,1.55044,1.55044,55400000.0
2007-03-20 15:01:00,1.55095,1.55095,1.55069,1.5508,38000000.0
2007-03-20 15:02:00,1.55095,1.55162,1.55095,1.55157,38500000.0
2007-03-20 15:03:00,1.55154,1.55212,1.55152,1.55172,49700000.0
2007-03-20 15:04:00,1.55163,1.55164,1.55122,1.55153,22400000.0
2007-03-20 15:05:00,1.55143,1.55155,1.55133,1.55139,35000000.0
2007-03-20 15:06:00,1.55114,1.55114,1.55054,1.55065,41600000.0
2007-03-20 15:07:00,1.55084,1.55114,1.55057,1.5509,44800000.0
2007-03-20 15:08:00,1.55077,1.55095,1.55048,1.55075,57200001.0
2007-03-20 15:09:00,1.55088,1.5516,1.55088,1.5516,37300000.0
2007-03-20 15:10:00,1.55175,1.55182,1.55147,1.55157,51800000.0
2007-03-20 15:11:00,1.55163,1.55194,1.55163,1.55184,24000000.0
2007-03-20 15:12:00,1.55177,1.55177,1.5512,1.55139,34200000.0
2007-03-20 15:13:00,1.55157,1.55157,1.55109,1.55126,20400000.0
2007-03-20 15:14:00,1.55113,1.55212,1.55113,1.55191,34400000.0
2007-03-20 15:15:00,1.55189,1.55189,1.55126,1.55167,63400000.0
2007-03-20 15:16:00,1.55162,1.55164,1.55087,1.55087,34600001.0
2007-03-20 15:17:00,1.55077,1.55098,1.55064,1.55091,43800001.0
2007-03-20 15:18:00,1.55088,1.55123,1.55083,1.55123,32100000.0
2007-03-20 15:19:00,1.5512,1.55151,1.55097,1.55145,29400000.0
2007-03-20 15:20:00,1.55161,1.55179,1.55132,1.55139,37800000.0
2007-03-20 15:21:00,1.55133,1.55133,1.55105,1.5512,41100000.0
2007-03-20 15:22:00,1.55092,1.55149,1.55092,1.55139,39800000.0
2007-03-20 15:23:00,1.55149,1.55207,1.55114,1.55198,20800000.0
2007-03-20 15:24:00,1.55182,1.55195,1.55163,1.55188,44400001.0
2007-03-20 15:25:00,1.55179,1.55186,1.55156,1.5516,28000000.0
2007-03-20 15:26:00,1.55165,1.55242,1.55155,1.55242,37200000.0
2007-03-20 15:27:00,1.55224,1.5523,1.55185,1.5519,28800000.0
2007-03-20 15:28:00,1.55167,1.5518,1.55165,1.5517,31600000.0
2007-03-20 15:29:00,1.55185,1.55197,1.55171,1.55175,43800000.0
2007-03-20 15:30:00,1.55168,1.55195,1.55133,1.55186,28200000.0
2007-03-20 15:31:00,1.5518,1.55218,1.5518,1.55218,42100000.0
2007-03-20 15:32:00,1.55186,1.55186,1.55126,1.55139,40200000.0
2007-03-20 15:33:00,1.55123,1.55153,1.55102,1.55153,40200000.0
2007-03-20 15:34:00,1.55147,1.55171,1.55147,1.55151,37400000.0
2007-03-20 15:35:00,1.55162,1.55191,1.55154,1.55154,35200000.0
2007-03-20 15:36:00,1.5519,1.55202,1.55171,1.55174,69200001.0
2007-03-20 15:37:00,1.55184,1.55192,1.55156,1.55171,49300000.0
2007-03-20 15:38:00,1.55164,1.55165,1.55109,1.5516,61700001.0
2007-03-20 15:39:00,1.55171,1.55173,1.55149,1.55149,37200001.0
2007-03-20 15:40:00,1.55158,1.55209,1.55158,1.55185,41100000.0
2007-03-20 15:41:00,1.55187,1.552,1.5515,1.552,37800000.0
2007-03-20 15:42:00,1.55204,1.55215,1.55172,1.55197,32400000.0
2007-03-20 15:43:00,1.55206,1.55251,1.55205,1.55225,42200000.0
2007-03-20 15:44:00,1.55212,1.55212,1.55164,1.55173,23400000.0
2007-03-20 15:45:00,1.55164,1.55175,1.5512,1.55161,65800000.0
2007-03-20 15:46:00,1.55171,1.55182,1.55161,1.55169,35000000.0
2007-03-20 15:47:00,1.55146,1.55174,1.55122,1.55174,59900000.0
2007-03-20 15:48:00,1.55164,1.55182,1.55145,1.55164,31500000.0
2007-03-20 15:49:00,1.55151,1.5516,1.5514,1.55149,47800000.0
2007-03-20 15:50:00,1.55124,1.5514,1.5512,1.55128,52400000.0
2007-03-20 15:51:00,1.55116,1.55125,1.55099,1.55118,40800000.0
2007-03-20 15:52:00,1.55114,1.55134,1.55108,1.55128,59800000.0
2007-03-20 15:53:00,1.5511,1.55122,1.55093,1.55099,56600000.0
2007-03-20 15:54:00,1.55097,1.5513,1.55087,1.55111,35400000.0
2007-03-20 15:55:00,1.55129,1.55129,1.55036,1.55036,40300000.0
2007-03-20 15:56:00,1.55033,1.55044,1.5498,1.54986,35100000.0
2007-03-20 15:57:00,1.54946,1.5501,1.54946,1.55009,38400001.0
2007-03-20 15:58:00,1.55014,1.55014,1.5496,1.54969,33000000.0
2007-03-20 15:59:00,1.54971,1.54971,1.54952,1.54967,39800000.0
2007-03-20 16:00:00,1.5495,1.54998,1.5495,1.54992,37400000.0
2007-03-20 16:01:00,1.55002,1.55014,1.54986,1.54991,32800000.0
2007-03-20 16:02:00,1.5499,1.54993,1.54967,1.54979,32200000.0
2007-03-20 16:03:00,1.54974,1.55006,1.54974,1.54992,35000000.0
2007-03-20 16:04:00,1.5498,1.55008,1.54977,1.54985,45700000.0
2007-03-20 16:05:00,1.5499,1.55005,1.5498,1.55002,19600000.0
2007-03-20 16:06:00,1.55001,1.55009,1.54983,1.54987,45000000.0
2007-03-20 16:07:00,1.54985,1.54985,1.54967,1.54974,38400000.0
2007-03-20 16:08:00,1.54979,1.5499,1.54963,1.54966,29000000.0
2007-03-20 16:09:00,1.54943,1.54948,1.54906,1.54917,33800000.0
2007-03-20 16:10:00,1.54914,1.54914,1.54876,1.54908,35200000.0
2007-03-20 16:11:00,1.54876,1.54902,1.54872,1.54872,33000000.0
2007-03-20 16:12:00,1.5489,1.54903,1.54823,1.54833,46000000.0
2007-03-20 16:13:00,1.54817,1.54818,1.54763,1.54768,28400000.0
2007-03-20 16:14:00,1.54762,1.54788,1.54756,1.54774,44900000.0
2007-03-20 16:15:00,1.54749,1.54762,1.54696,1.54712,53100001.0
2007-03-20 16:16:00,1.54702,1.54717,1.54681,1.54699,38900000.0
2007-03-20 16:17:00,1.54716,1.54756,1.54716,1.54745,28400000.0
2007-03-20 16:18:00,1.54749,1.54774,1.54744,1.54774,30600000.0
2007-03-20 16:19:00,1.54784,1.54794,1.54757,1.54784,28300000.0
2007-03-20 16:20:00,1.54781,1.54794,1.54764,1.54789,54000000.0
2007-03-20 16:21:00,1.54792,1.54805,1.54774,1.54797,40400000.0
2007-03-20 16:22:00,1.54805,1.54816,1.54792,1.54808,37200000.0
2007-03-20 16:23:00,1.54795,1.54795,1.54753,1.54753,34100000.0
2007-03-20 16:24:00,1.54768,1.54768,1.54741,1.54756,37000001.0
2007-03-20 16:25:00,1.54769,1.54769,1.5472,1.5476,22200000.0
2007-03-20 16:26:00,1.54791,1.54818,1.54773,1.54773,54800001.0
2007-03-20 16:27:00,1.54761,1.54805,1.54761,1.54778,26600000.0
2007-03-20 16:28:00,1.54804,1.5481,1.54778,1.54794,38200000.0
2007-03-20 16:29:00,1.54807,1.54825,1.54802,1.5482,36000000.0
2007-03-20 16:30:00,1.5482,1.54836,1.54816,1.54822,44400000.0
2007-03-20 16:31:00,1.5479,1.548,1.54777,1.54783,38100000.0
2007-03-20 16:32:00,1.54814,1.54814,1.54762,1.54789,48600000.0
2007-03-20 16:33:00,1.548,1.548,1.54754,1.54775,41400000.0
2007-03-20 16:34:00,1.54784,1.54786,1.54751,1.54765,27600000.0
2007-03-20 16:35:00,1.54782,1.54792,1.54736,1.54751,27800000.0
2007-03-20 16:36:00,1.54735,1.54752,1.54693,1.54715,29100000.0
2007-03-20 16:37:00,1.54719,1.54719,1.54668,1.54692,41800000.0
2007-03-20 16:38:00,1.54701,1.54715,1.54637,1.54641,50500000.0
2007-03-20 16:39:00,1.54636,1.54647,1.54628,1.54647,25500000.0
2007-03-20 16:40:00,1.54629,1.54662,1.54619,1.54662,38000000.0
2007-03-20 16:41:00,1.54617,1.54669,1.54617,1.54669,68700001.0
2007-03-20 16:42:00,1.54687,1.54694,1.5468,1.54694,26000000.0
2007-03-20 16:43:00,1.54694,1.54697,1.54661,1.54671,43700000.0
2007-03-20 16:44:00,1.54674,1.54674,1.54612,1.54629,47800000.0
2007-03-20 16:45:00,1.54613,1.5464,1.54597,1.54597,23200000.0
2007-03-20 16:46:00,1.54616,1.54637,1.54595,1.54637,49400000.0
2007-03-20 16:47:00,1.5465,1.5467,1.54629,1.5467,48800000.0
2007-03-20 16:48:00,1.54682,1.54682,1.54625,1.54644,35400000.0
2007-03-20 16:49:00,1.54641,1.54657,1.54616,1.54655,34000000.0
2007-03-20 16:50:00,1.5466,1.54679,1.54639,1.54675,43400000.0
2007-03-20 16:51:00,1.54685,1.54693,1.54635,1.54658,26000000.0
2007-03-20 16:52:00,1.54663,1.54668,1.54646,1.54662,59800001.0
2007-03-20 16:53:00,1.54664,1.54685,1.54647,1.54674,48600000.0
2007-03-20 16:54:00,1.54689,1.54704,1.54673,1.5469,68000000.0
2007-03-20 16:55:00,1.54707,1.54715,1.54687,1.54705,36600000.0
2007-03-20 16:56:00,1.54697,1.54697,1.54667,1.54674,28000000.0
2007-03-20 16:57:00,1.54679,1.54697,1.54672,1.54691,31600000.0
2007-03-20 16:58:00,1.54681,1.54693,1.5464,1.54643,42200000.0
2007-03-20 16:59:00,1.54631,1.54631,1.54576,1.54593,30400000.0
2007-03-20 17:00:00,1.54532,1.54578,1.54532,1.54577,52800001.0
2007-03-20 17:01:00,1.54565,1.54623,1.54565,1.54623,49700000.0
2007-03-20 17:02:00,1.54616,1.54616,1.5459,1.54604,49100001.0
2007-03-20 17:03:00,1.54609,1.54631,1.54602,1.54609,46200000.0
2007-03-20 17:04:00,1.54607,1.54617,1.54588,1.54598,45300000.0
2007-03-20 17:05:00,1.54589,1.54616,1.54566,1.54603,32100000.0
2007-03-20 17:06:00,1.54593,1.54594,1.54554,1.54569,30600000.0
2007-03-20 17:07:00,1.54573,1.54582,1.54544,1.5456,37600000.0
2007-03-20 17:08:00,1.54537,1.54563,1.5452,1.54563,37600000.0
2007-03-20 17:09:00,1.5457,1.5458,1.54545,1.54568,52900000.0
2007-03-20 17:10:00,1.54555,1.54583,1.54554,1.54566,34200000.0
2007-03-20 17:11:00,1.54558,1.54574,1.54545,1.5457,41000000.0
2007-03-20 17:12:00,1.54548,1.54555,1.54541,1.54541,37800000.0
2007-03-20 17:13:00,1.54533,1.54582,1.54533,1.54578,43000001.0
2007-03-20 17:14:00,1.54542,1.54585,1.54542,1.54561,31900000.0
2007-03-20 17:15:00,1.54578,1.54582,1.5455,1.54562,26400000.0
2007-03-20 17:16:00,1.54565,1.54603,1.54563,1.54582,28600000.0
2007-03-20 17:17:00,1.54598,1.54618,1.54552,1.54586,46800000.0
2007-03-20 17:18:00,1.54609,1.54614,1.54587,1.54614,46600000.0
2007-03-20 17:19:00,1.54596,1.54615,1.54593,1.54615,35000000.0
2007-03-20 17:20:00,1.54602,1.54602,1.54543,1.54557,27800000.0
2007-03-20 17:21:00,1.54598,1.54607,1.54514,1.54541,44100000.0
2007-03-20 17:22:00,1.54515,1.54555,1.54513,1.54533,41300000.0
2007-03-20 17:23:00,1.545,1.54551,1.545,1.54551,33900000.0
2007-03-20 17:24:00,1.54534,1.54576,1.54527,1.54563,24600000.0
2007-03-20 17:25:00,1.54547,1.54575,1.54547,1.54575,31400000.0
2007-03-20 17:26:00,1.54583,1.546,1.54581,1.54593,48200001.0
2007-03-20 17:27:00,1.54613,1.5462,1.54592,1.54592,42800000.0
2007-03-20 17:28:00,1.54603,1.54603,1.54567,1.54567,45600000.0
2007-03-20 17:29:00,1.5456,1.54577,1.54533,1.54575,42500000.0
2007-03-20 17:30:00,1.54593,1.54604,1.54548,1.54587,49600001.0
2007-03-20 17:31:00,1.54574,1.54595,1.54562,1.54571,40200000.0
2007-03-20 17:32:00,1.54572,1.54623,1.54572,1.54613,24600000.0
2007-03-20 17:33:00,1.54617,1.54619,1.54607,1.54609,38400000.0
2007-03-20 17:34:00,1.54599,1.54604,1.54576,1.54576,37400000.0
2007-03-20 17:35:00,1.54555,1.54555,1.54528,1.54542,25400000.0
2007-03-20 17:36:00,1.54541,1.54579,1.54541,1.54557,39600000.0
2007-03-20 17:37:00,1.54576,1.54606,1.54521,1.54606,42100000.0
2007-03-20 17:38:00,1.54605,1.5463,1.54578,1.54578,43200000.0
2007-03-20 17:39:00,1.54608,1.54611,1.54596,1.54611,22000000.0
2007-03-20 17:40:00,1.54593,1.54629,1.54593,1.54619,46600001.0
2007-03-20 17:41:00,1.54634,1.54648,1.54625,1.54626,47000000.0
2007-03-20 17:42:00,1.54638,1.54648,1.54608,1.54631,35000000.0
2007-03-20 17:43:00,1.54622,1.54622,1.54564,1.54602,56000000.0
2007-03-20 17:44:00,1.54597,1.54609,1.54592,1.54594,49100000.0
2007-03-20 17:45:00,1.54609,1.54612,1.54546,1.54554,33600000.0
2007-03-20 17:46:00,1.54556,1.54556,1.54532,1.54545,66900000.0
2007-03-20 17:47:00,1.54549,1.54573,1.54549,1.54555,47200000.0
2007-03-20 17:48:00,1.54561,1.54562,1.54513,1.54556,32400000.0
2007-03-20 17:49:00,1.5456,1.5456,1.54488,1.54508,31800000.0
2007-03-20 17:50:00,1.54534,1.54565,1.54527,1.54565,33500000.0
2007-03-20 17:51:00,1.54565,1.54594,1.54557,1.54572,42100000.0
2007-03-20 17:52:00,1.5458,1.54593,1.54563,1.5459,26800000.0
2007-03-20 17:53:00,1.54621,1.54633,1.54603,1.54615,20600000.0
2007-03-20 17:54:00,1.54607,1.54621,1.5455,1.54593,34600000.0
2007-03-20 17:55:00,1.54603,1.54645,1.54562,1.54645,41800000.0
2007-03-20 17:56:00,1.54628,1.54634,1.5461,1.5461,25400000.0
2007-03-20 17:57:00,1.54604,1.54629,1.54581,1.54617,46000000.0
2007-03-20 17:58:00,1.54635,1.54645,1.54612,1.54645,41000000.0
2007-03-20 17:59:00,1.54642,1.54661,1.54597,1.54625,84400002.0
2007-03-20 18:00:00,1.5465,1.54674,1.54638,1.54667,45800000.0
2007-03-20 18:01:00,1.54677,1.54681,1.54627,1.54627,52000000.0
2007-03-20 18:02:00,1.54628,1.54646,1.54623,1.54628,60500000.0
2007-03-20 18:03:00,1.54606,1.54614,1.54576,1.54576,41600001.0
2007-03-20 18:04:00,1.54601,1.54626,1.54585,1.54605,49400000.0
2007-03-20 18:05:00,1.54603,1.54603,1.5459,1.5459,25800000.0
2007-03-20 18:06:00,1.5458,1.54597,1.54571,1.54571,51700000.0
2007-03-20 18:07:00,1.54582,1.54582,1.5456,1.54575,44600000.0
2007-03-20 18:08:00,1.54549,1.54577,1.54549,1.54574,49300000.0
2007-03-20 18:09:00,1.5457,1.54573,1.54537,1.54551,54400000.0
2007-03-20 18:10:00,1.54551,1.54565,1.54536,1.54553,38100000.0
2007-03-20 18:11:00,1.54572,1.54581,1.54558,1.54576,47400000.0
2007-03-20 18:12:00,1.5457,1.54628,1.5457,1.54621,20600000.0
2007-03-20 18:13:00,1.54615,1.54628,1.54577,1.54598,41400000.0
2007-03-20 18:14:00,1.54559,1.54636,1.54559,1.54623,35000000.0
2007-03-20 18:15:00,1.54607,1.54635,1.54607,1.54618,38700000.0
2007-03-20 18:16:00,1.54648,1.54662,1.54641,1.54641,19200000.0
2007-03-20 18:17:00,1.54651,1.54654,1.54589,1.54589,44800000.0
2007-03-20 18:18:00,1.54572,1.54586,1.54539,1.54575,64400000.0
2007-03-20 18:19:00,1.54571,1.54571,1.54553,1.54556,30200000.0
2007-03-20 18:20:00,1.54554,1.54613,1.54554,1.54587,40000000.0
2007-03-20 18:21:00,1.54595,1.546,1.5458,1.54588,49600000.0
2007-03-20 18:22:00,1.54574,1.54591,1.54572,1.54583,32800000.0
2007-03-20 18:23:00,1.54579,1.546,1.54577,1.54599,25800000.0
2007-03-20 18:24:00,1.54608,1.54608,1.5458,1.54589,57600000.0
2007-03-20 18:25:00,1.54607,1.54611,1.54586,1.54611,31600000.0
2007-03-20 18:26:00,1.54608,1.54611,1.54602,1.54605,26600000.0
2007-03-20 18:27:00,1.54609,1.54632,1.54587,1.54627,22800000.0
2007-03-20 18:28:00,1.54615,1.54628,1.54588,1.54588,50000001.0
2007-03-20 18:29:00,1.54577,1.54595,1.54567,1.54586,50200000.0
2007-03-20 18:30:00,1.54604,1.54605,1.54583,1.54589,25800000.0
2007-03-20 18:31:00,1.54588,1.54588,1.54568,1.54588,32800000.0
2007-03-20 18:32:00,1.54599,1.54613,1.54589,1.54613,25600000.0
2007-03-20 18:33:00,1.5463,1.54647,1.54622,1.54637,53200000.0
2007-03-20 18:34:00,1.54639,1.54656,1.54634,1.54639,39000000.0
2007-03-20 18:35:00,1.54648,1.54648,1.54581,1.54597,38400000.0
2007-03-20 18:36:00,1.54574,1.54599,1.54567,1.54583,41600000.0
2007-03-20 18:37:00,1.54608,1.54627,1.54608,1.54621,32100000.0
2007-03-20 18:38:00,1.54603,1.54647,1.54593,1.54637,29200000.0
2007-03-20 18:39:00,1.54617,1.54665,1.54617,1.54656,23400000.0
2007-03-20 18:40:00,1.54647,1.54647,1.54619,1.5462,39600001.0
2007-03-20 18:41:00,1.54627,1.54645,1.54626,1.54635,25600000.0
2007-03-20 18:42:00,1.54617,1.54633,1.54597,1.54633,35600000.0
2007-03-20 18:43:00,1.54625,1.54649,1.54614,1.54629,44900000.0
2007-03-20 18:44:00,1.54638,1.54642,1.54616,1.54616,38400000.0
2007-03-20 18:45:00,1.54636,1.54647,1.54616,1.54616,24400000.0
2007-03-20 18:46:00,1.54634,1.54661,1.54632,1.54656,34000000.0
2007-03-20 18:47:00,1.54689,1.54689,1.54658,1.54658,23000000.0
2007-03-20 18:48:00,1.54652,1.54679,1.54646,1.54674,30200000.0
2007-03-20 18:49:00,1.54677,1.54677,1.54642,1.54663,25400000.0
2007-03-20 18:50:00,1.54674,1.54696,1.54666,1.54687,25800000.0
2007-03-20 18:51:00,1.54674,1.54674,1.54628,1.54649,47000000.0
2007-03-20 18:52:00,1.54628,1.54666,1.54628,1.54641,32600000.0
2007-03-20 18:53:00,1.54643,1.54666,1.54643,1.54655,26600000.0
2007-03-20 18:54:00,1.54654,1.5466,1.54612,1.5465,24000000.0
2007-03-20 18:55:00,1.54627,1.54656,1.54627,1.54649,22200000.0
2007-03-20 18:56:00,1.54626,1.54681,1.54626,1.54628,59100000.0
2007-03-20 18:57:00,1.54657,1.54657,1.54646,1.54651,31900000.0
2007-03-20 18:58:00,1.54654,1.54673,1.54643,1.54657,45500000.0
2007-03-20 18:59:00,1.54672,1.54683,1.54642,1.54681,43700000.0
2007-03-20 19:00:00,1.54686,1.54687,1.54652,1.54674,28600000.0
2007-03-20 19:01:00,1.54684,1.5469,1.54657,1.54662,43200000.0
2007-03-20 19:02:00,1.54666,1.54678,1.54659,1.54662,29400000.0
2007-03-20 19:03:00,1.5464,1.54673,1.54635,1.54665,74600000.0
2007-03-20 19:04:00,1.54659,1.54673,1.54644,1.54665,47900000.0
2007-03-20 19:05:00,1.54677,1.54677,1.54645,1.54657,31500000.0
2007-03-20 19:06:00,1.54665,1.54687,1.5466,1.54687,25400000.0
2007-03-20 19:07:00,1.54666,1.54666,1.54633,1.54661,65400001.0
2007-03-20 19:08:00,1.5464,1.54657,1.54607,1.54612,39800000.0
2007-03-20 19:09:00,1.54626,1.54633,1.54604,1.54613,50600001.0
2007-03-20 19:10:00,1.54628,1.54643,1.5458,1.5458,72900000.0
2007-03-20 19:11:00,1.54613,1.54628,1.54609,1.54619,40200000.0
2007-03-20 19:12:00,1.54602,1.54635,1.54602,1.54627,27600000.0
2007-03-20 19:13:00,1.54615,1.54666,1.54615,1.54666,68700000.0
2007-03-20 19:14:00,1.5466,1.54687,1.54656,1.54687,43000000.0
2007-03-20 19:15:00,1.54676,1.54676,1.54642,1.54662,34700000.0
2007-03-20 19:16:00,1.54642,1.54673,1.54642,1.54671,31300000.0
2007-03-20 19:17:00,1.54676,1.54712,1.54676,1.54698,33400000.0
2007-03-20 19:18:00,1.54696,1.54698,1.54675,1.5469,32000000.0
2007-03-20 19:19:00,1.54693,1.54699,1.54654,1.54673,69200002.0
2007-03-20 19:20:00,1.54664,1.54676,1.54634,1.54651,44600000.0
2007-03-20 19:21:00,1.54634,1.5466,1.5462,1.5462,40000000.0
2007-03-20 19:22:00,1.54609,1.54622,1.54596,1.54601,25200000.0
2007-03-20 19:23:00,1.54591,1.54606,1.54563,1.54606,40100000.0
2007-03-20 19:24:00,1.54619,1.54623,1.54597,1.54601,65200000.0
2007-03-20 19:25:00,1.54613,1.54637,1.546,1.54637,43400000.0
2007-03-20 19:26:00,1.54606,1.54626,1.54583,1.54595,46600001.0
2007-03-20 19:27:00,1.54595,1.54604,1.54566,1.54604,26600000.0
2007-03-20 19:28:00,1.54599,1.54618,1.54591,1.54598,63000002.0
2007-03-20 19:29:00,1.54577,1.54585,1.54543,1.54578,24400000.0
2007-03-20 19:30:00,1.546,1.54612,1.54576,1.54576,52600000.0
2007-03-20 19:31:00,1.54582,1.54594,1.54569,1.54594,43200000.0
2007-03-20 19:32:00,1.54592,1.54615,1.5459,1.54597,53400001.0
2007-03-20 19:33:00,1.54598,1.54615,1.54593,1.54613,63600000.0
2007-03-20 19:34:00,1.54615,1.54615,1.54593,1.54597,41400000.0
2007-03-20 19:35:00,1.54604,1.54618,1.54567,1.54588,55800001.0
2007-03-20 19:36:00,1.54578,1.54613,1.54578,1.54613,25800000.0
2007-03-20 19:37:00,1.54623,1.54631,1.54596,1.54596,35200000.0
2007-03-20 19:38:00,1.5458,1.54611,1.5458,1.5459,30400000.0
2007-03-20 19:39:00,1.54605,1.54632,1.54595,1.54632,41200000.0
2007-03-20 19:40:00,1.54629,1.54632,1.5461,1.54624,48700001.0
2007-03-20 19:41:00,1.54623,1.54657,1.54623,1.54657,52700000.0
2007-03-20 19:42:00,1.54647,1.54651,1.54612,1.5463,42200000.0
2007-03-20 19:43:00,1.54615,1.54629,1.54569,1.54615,36500000.0
2007-03-20 19:44:00,1.54593,1.54598,1.54546,1.5457,72500001.0
2007-03-20 19:45:00,1.54555,1.54583,1.54552,1.54582,51200000.0
2007-03-20 19:46:00,1.54593,1.54626,1.54578,1.54578,59000000.0
2007-03-20 19:47:00,1.54611,1.54653,1.54611,1.54629,45000000.0
2007-03-20 19:48:00,1.54639,1.5464,1.5462,1.5462,40000000.0
2007-03-20 19:49:00,1.54592,1.5461,1.54592,1.5461,34100000.0
2007-03-20 19:50:00,1.54635,1.54635,1.54607,1.5462,41800001.0
2007-03-20 19:51:00,1.54618,1.54655,1.54618,1.54648,37800000.0
2007-03-20 19:52:00,1.54644,1.54673,1.54638,1.54638,25600000.0
2007-03-20 19:53:00,1.54633,1.54641,1.546,1.54612,35700000.0
2007-03-20 19:54:00,1.54611,1.54619,1.54594,1.54594,40800000.0
2007-03-20 19:55:00,1.5459,1.54612,1.54589,1.54592,28200000.0
2007-03-20 19:56:00,1.54616,1.54627,1.54591,1.54606,25000000.0
2007-03-20 19:57:00,1.54611,1.54625,1.54608,1.54625,29400000.0
2007-03-20 19:58:00,1.54617,1.54659,1.54617,1.54645,21800000.0
2007-03-20 19:59:00,1.54656,1.54674,1.54641,1.54641,47200001.0
2007-03-20 20:00:00,1.54645,1.54662,1.54625,1.54625,39600000.0
2007-03-20 20:01:00,1.54652,1.54666,1.54637,1.5464,55300000.0
2007-03-20 20:02:00,1.5466,1.54675,1.54635,1.54652,25400000.0
2007-03-20 20:03:00,1.5467,1.54673,1.54645,1.54663,25600000.0
2007-03-20 20:04:00,1.54669,1.54686,1.54646,1.54661,36200000.0
2007-03-20 20:05:00,1.54656,1.5468,1.54656,1.54659,39800000.0
2007-03-20 20:06:00,1.54674,1.54694,1.54667,1.54672,43400000.0
2007-03-20 20:07:00,1.54635,1.54635,1.54558,1.54579,29300000.0
2007-03-20 20:08:00,1.54589,1.54593,1.5456,1.54584,16000000.0
2007-03-20 20:09:00,1.54594,1.54594,1.54574,1.54574,18200000.0
2007-03-20 20:10:00,1.54535,1.54558,1.54504,1.54529,46800000.0
2007-03-20 20:11:00,1.5453,1.54532,1.54512,1.54526,40000000.0
2007-03-20 20:12:00,1.54559,1.54567,1.54523,1.54546,33800000.0
2007-03-20 20:13:00,1.54548,1.54548,1.54528,1.54535,31000000.0
2007-03-20 20:14:00,1.54521,1.54532,1.54468,1.54532,33300000.0
2007-03-20 20:15:00,1.54534,1.54534,1.54501,1.54518,35600000.0
2007-03-20 20:16:00,1.5451,1.54526,1.54489,1.54489,36200000.0
2007-03-20 20:17:00,1.54491,1.54548,1.54491,1.54522,46000000.0
2007-03-20 20:18:00,1.54525,1.54548,1.54512,1.54521,26800000.0
2007-03-20 20:19:00,1.54542,1.54542,1.54515,1.54528,54000000.0
2007-03-20 20:20:00,1.54527,1.54537,1.54506,1.54537,38800000.0
2007-03-20 20:21:00,1.54522,1.54543,1.54522,1.54536,31200000.0
2007-03-20 20:22:00,1.5454,1.54547,1.54515,1.54533,40600000.0
2007-03-20 20:23:00,1.54533,1.54548,1.54507,1.54521,53000000.0
2007-03-20 20:24:00,1.54533,1.54536,1.54513,1.54524,23200000.0
2007-03-20 20:25:00,1.54551,1.54551,1.54524,1.54524,56200000.0
2007-03-20 20:26:00,1.5455,1.54558,1.54518,1.54544,58900000.0
2007-03-20 20:27:00,1.54553,1.5456,1.54506,1.54535,43600000.0
2007-03-20 20:28:00,1.5454,1.5457,1.5454,1.5457,29800000.0
2007-03-20 20:29:00,1.54573,1.54573,1.54518,1.5456,42200000.0
2007-03-20 20:30:00,1.54533,1.54567,1.54533,1.54567,63400000.0
2007-03-20 20:31:00,1.54577,1.54586,1.54521,1.54559,44000000.0
2007-03-20 20:32:00,1.54528,1.54528,1.54472,1.54527,35000000.0
2007-03-20 20:33:00,1.54537,1.54537,1.54508,1.54535,23000000.0
2007-03-20 20:34:00,1.54526,1.54538,1.54505,1.5453,49500000.0
2007-03-20 20:35:00,1.54522,1.54537,1.54513,1.54515,42200000.0
2007-03-20 20:36:00,1.54549,1.54565,1.54537,1.54551,60200000.0
2007-03-20 20:37:00,1.54556,1.54561,1.54537,1.54557,50700000.0
2007-03-20 20:38:00,1.5456,1.5456,1.54529,1.54536,27800000.0
2007-03-20 20:39:00,1.5453,1.54569,1.5453,1.54543,41000000.0
2007-03-20 20:40:00,1.54557,1.54585,1.54541,1.54557,54200000.0
2007-03-20 20:41:00,1.54568,1.54585,1.54552,1.54569,43100000.0
2007-03-20 20:42:00,1.54558,1.54566,1.54525,1.54548,37400000.0
2007-03-20 20:43:00,1.54539,1.54551,1.54512,1.54512,55400002.0
2007-03-20 20:44:00,1.54524,1.54527,1.54485,1.5452,40200000.0
2007-03-20 20:45:00,1.54486,1.54518,1.54486,1.54518,47800000.0
2007-03-20 20:46:00,1.54506,1.54509,1.54479,1.54509,78400000.0
2007-03-20 20:47:00,1.54501,1.54501,1.54437,1.54479,38800000.0
2007-03-20 20:48:00,1.54467,1.54494,1.54467,1.54477,43300000.0
2007-03-20 20:49:00,1.54498,1.5452,1.54498,1.5451,29400000.0
2007-03-20 20:50:00,1.54502,1.54502,1.54492,1.545,25200000.0
2007-03-20 20:51:00,1.54487,1.54509,1.54482,1.54486,30500000.0
2007-03-20 20:52:00,1.54496,1.54518,1.54496,1.54507,31200000.0
2007-03-20 20:53:00,1.54482,1.54501,1.54482,1.54494,53600001.0
2007-03-20 20:54:00,1.54465,1.54506,1.54465,1.54504,37500000.0
2007-03-20 20:55:00,1.54505,1.54515,1.54491,1.54514,25800000.0
2007-03-20 20:56:00,1.54464,1.54471,1.5445,1.54467,20400000.0
2007-03-20 20:57:00,1.54453,1.54453,1.54438,1.54441,40200000.0
2007-03-20 20:58:00,1.54452,1.54452,1.54424,1.54425,41000000.0
2007-03-20 20:59:00,1.54424,1.54435,1.54404,1.54433,62400000.0
2007-03-20 21:00:00,1.54416,1.54444,1.54403,1.54431,27000000.0
2007-03-20 21:01:00,1.54421,1.5444,1.54379,1.54379,30600000.0
2007-03-20 21:02:00,1.54416,1.54434,1.54385,1.54434,38600000.0
2007-03-20 21:03:00,1.54418,1.54427,1.54402,1.54411,18600000.0
2007-03-20 21:04:00,1.54422,1.54422,1.544,1.54415,27200000.0
2007-03-20 21:05:00,1.54387,1.54422,1.54387,1.54401,43200000.0
2007-03-20 21:06:00,1.54402,1.54402,1.54358,1.54386,54600000.0
2007-03-20 21:07:00,1.54393,1.54396,1.54362,1.54396,34000000.0
2007-03-20 21:08:00,1.54376,1.544,1.54367,1.544,40200000.0
2007-03-20 21:09:00,1.54415,1.54425,1.54395,1.54413,34900000.0
2007-03-20 21:10:00,1.54417,1.54425,1.544,1.54415,43400000.0
2007-03-20 21:11:00,1.54405,1.54449,1.54394,1.54416,63000002.0
2007-03-20 21:12:00,1.54425,1.54455,1.54422,1.54428,37000000.0
2007-03-20 21:13:00,1.54418,1.54447,1.54415,1.54426,49100000.0
2007-03-20 21:14:00,1.54428,1.54467,1.54428,1.54447,97900000.0
2007-03-20 21:15:00,1.54453,1.54481,1.54451,1.54467,38200000.0
2007-03-20 21:16:00,1.54442,1.54488,1.54442,1.54488,35400000.0
2007-03-20 21:17:00,1.54492,1.54534,1.54467,1.54499,43100000.0
2007-03-20 21:18:00,1.54532,1.54532,1.54445,1.54502,50300000.0
2007-03-20 21:19:00,1.54505,1.54507,1.54484,1.54489,35400000.0
2007-03-20 21:20:00,1.5449,1.54505,1.54479,1.54488,46600001.0
2007-03-20 21:21:00,1.54486,1.54514,1.54486,1.54492,32800000.0
2007-03-20 21:22:00,1.5445,1.54498,1.5445,1.54479,32800000.0
2007-03-20 21:23:00,1.54461,1.54465,1.54417,1.54417,53600000.0
2007-03-20 21:24:00,1.54442,1.54472,1.54429,1.54445,43200000.0
2007-03-20 21:25:00,1.54452,1.54463,1.54423,1.54423,54000001.0
2007-03-20 21:26:00,1.54448,1.54462,1.54432,1.5444,29200000.0
2007-03-20 21:27:00,1.54451,1.5447,1.54451,1.54461,30800000.0
2007-03-20 21:28:00,1.54467,1.54484,1.54467,1.54476,17200000.0
2007-03-20 21:29:00,1.54483,1.54494,1.54472,1.54491,30400000.0
2007-03-20 21:30:00,1.54499,1.54506,1.54486,1.54486,34900000.0
2007-03-20 21:31:00,1.5449,1.54498,1.54473,1.54493,25600000.0
2007-03-20 21:32:00,1.54514,1.54514,1.54499,1.54501,25800000.0
2007-03-20 21:33:00,1.54502,1.54505,1.54478,1.54492,27800000.0
2007-03-20 21:34:00,1.54491,1.54496,1.54483,1.5449,31000000.0
2007-03-20 21:35:00,1.54488,1.54514,1.54463,1.54514,34100000.0
2007-03-20 21:36:00,1.54526,1.54526,1.54482,1.54517,42400000.0
2007-03-20 21:37:00,1.54521,1.54532,1.5452,1.54524,49500000.0
2007-03-20 21:38:00,1.54526,1.54526,1.54502,1.54517,33500000.0
2007-03-20 21:39:00,1.54509,1.54538,1.54509,1.54538,28200000.0
2007-03-20 21:40:00,1.54513,1.54526,1.54513,1.54526,18200000.0
2007-03-20 21:41:00,1.5451,1.54533,1.54504,1.54514,54900000.0
2007-03-20 21:42:00,1.54526,1.54538,1.54503,1.54503,37600000.0
2007-03-20 21:43:00,1.54539,1.54546,1.54531,1.54543,29300000.0
2007-03-20 21:44:00,1.54528,1.54543,1.54515,1.54525,21000000.0
2007-03-20 21:45:00,1.54522,1.54524,1.54509,1.54513,26000000.0
2007-03-20 21:46:00,1.54508,1.54527,1.54492,1.54503,43600000.0
2007-03-20 21:47:00,1.5449,1.54514,1.5449,1.54495,35200000.0
2007-03-20 21:48:00,1.54506,1.54512,1.54484,1.54489,49000000.0
2007-03-20 21:49:00,1.54492,1.54497,1.54482,1.54492,26100000.0
2007-03-20 21:50:00,1.54501,1.54506,1.54485,1.54485,38200000.0
2007-03-20 21:51:00,1.54483,1.54504,1.54483,1.54501,37600000.0
2007-03-20 21:52:00,1.54503,1.54529,1.54501,1.54521,46000000.0
2007-03-20 21:53:00,1.54524,1.54547,1.54515,1.54515,27800000.0
2007-03-20 21:54:00,1.54515,1.54552,1.54515,1.54541,56400000.0
2007-03-20 21:55:00,1.5453,1.54531,1.54509,1.5452,36100000.0
2007-03-20 21:56:00,1.5452,1.54533,1.54506,1.54519,41200000.0
2007-03-20 21:57:00,1.54526,1.54534,1.54487,1.54529,33600000.0
2007-03-20 21:58:00,1.54515,1.54536,1.54511,1.54511,25000000.0
2007-03-20 21:59:00,1.54513,1.54532,1.54505,1.54513,28400000.0
2007-03-20 22:00:00,1.5452,1.54525,1.54512,1.54524,32200000.0
2007-03-20 22:01:00,1.54512,1.54537,1.5451,1.54524,33800000.0
2007-03-20 22:02:00,1.54534,1.54547,1.54522,1.54522,29800000.0
2007-03-20 22:03:00,1.54557,1.54562,1.54538,1.54556,40200001.0
2007-03-20 22:04:00,1.5457,1.54587,1.54557,1.54568,41200000.0
2007-03-20 22:05:00,1.54587,1.54594,1.54571,1.54587,19800000.0
2007-03-20 22:06:00,1.54586,1.54591,1.54536,1.54563,42000000.0
2007-03-20 22:07:00,1.54549,1.5458,1.54549,1.54553,43300000.0
2007-03-20 22:08:00,1.54511,1.54547,1.54511,1.54538,25600000.0
2007-03-20 22:09:00,1.54524,1.54524,1.54487,1.54505,47000001.0
2007-03-20 22:10:00,1.54509,1.54528,1.54487,1.5451,28000000.0
2007-03-20 22:11:00,1.54499,1.54531,1.54494,1.54497,31700000.0
2007-03-20 22:12:00,1.54504,1.54523,1.54497,1.54497,49800000.0
2007-03-20 22:13:00,1.54512,1.54523,1.54494,1.54494,30200000.0
2007-03-20 22:14:00,1.54484,1.54529,1.54484,1.54484,48300000.0
2007-03-20 22:15:00,1.54508,1.54525,1.54495,1.54508,48400000.0
2007-03-20 22:16:00,1.54508,1.54522,1.54492,1.54492,41100000.0
2007-03-20 22:17:00,1.5453,1.54555,1.54524,1.54527,27800000.0
2007-03-20 22:18:00,1.54523,1.54527,1.54512,1.54512,47000000.0
2007-03-20 22:19:00,1.54511,1.54546,1.54511,1.54535,20600000.0
2007-03-20 22:20:00,1.54542,1.54557,1.54531,1.54553,35000000.0
2007-03-20 22:21:00,1.54539,1.54591,1.54539,1.54583,35400000.0
2007-03-20 22:22:00,1.54592,1.54592,1.54564,1.54579,40000000.0
2007-03-20 22:23:00,1.54606,1.54618,1.5458,1.54583,19200000.0
2007-03-20 22:24:00,1.54594,1.54597,1.54575,1.54595,37400000.0
2007-03-20 22:25:00,1.54584,1.54596,1.5457,1.54588,29400000.0
2007-03-20 22:26:00,1.54575,1.54592,1.54574,1.54592,49300000.0
2007-03-20 22:27:00,1.54582,1.54594,1.5455,1.54582,54600000.0
2007-03-20 22:28:00,1.54574,1.54602,1.54573,1.54585,40600000.0
2007-03-20 22:29:00,1.54592,1.54644,1.54592,1.54644,55300001.0
2007-03-20 22:30:00,1.54635,1.54635,1.54614,1.54616,43900000.0
2007-03-20 22:31:00,1.54639,1.54639,1.54562,1.54632,28000000.0
2007-03-20 22:32:00,1.54634,1.5465,1.54626,1.54644,39000000.0
2007-03-20 22:33:00,1.54633,1.54647,1.54624,1.54642,55100000.0
2007-03-20 22:34:00,1.54661,1.54664,1.54613,1.54638,36000000.0
2007-03-20 22:35:00,1.54649,1.54678,1.54649,1.54662,34800000.0
2007-03-20 22:36:00,1.54673,1.54673,1.54607,1.54607,48200000.0
2007-03-20 22:37:00,1.5466,1.5467,1.54635,1.54661,56300000.0
2007-03-20 22:38:00,1.54651,1.54665,1.5464,1.54652,35400000.0
2007-03-20 22:39:00,1.54624,1.54644,1.54623,1.54623,23200000.0
2007-03-20 22:40:00,1.54624,1.54635,1.54567,1.54567,28800000.0
2007-03-20 22:41:00,1.54596,1.54634,1.54596,1.54634,40000000.0
2007-03-20 22:42:00,1.54632,1.54632,1.54597,1.54607,37800000.0
2007-03-20 22:43:00,1.54612,1.54633,1.5461,1.54633,57100000.0
2007-03-20 22:44:00,1.54619,1.54627,1.54609,1.54624,30400000.0
2007-03-20 22:45:00,1.54624,1.54636,1.54609,1.54636,28200000.0
2007-03-20 22:46:00,1.54639,1.54639,1.5461,1.54613,22600000.0
2007-03-20 22:47:00,1.54635,1.54635,1.54609,1.54619,44700000.0
2007-03-20 22:48:00,1.54604,1.54642,1.54604,1.5462,21800000.0
2007-03-20 22:49:00,1.54619,1.54636,1.54596,1.54621,33200000.0
2007-03-20 22:50:00,1.54622,1.54628,1.54607,1.54607,28000000.0
2007-03-20 22:51:00,1.54627,1.54633,1.54614,1.54625,30200000.0
2007-03-20 22:52:00,1.54621,1.5465,1.54617,1.54617,29300000.0
2007-03-20 22:53:00,1.54646,1.54669,1.54607,1.54669,44600000.0
2007-03-20 22:54:00,1.5466,1.54669,1.5464,1.54643,26600000.0
2007-03-20 22:55:00,1.54656,1.54668,1.54631,1.54661,28400000.0
2007-03-20 22:56:00,1.54683,1.54692,1.54667,1.54692,35200000.0
2007-03-20 22:57:00,1.54673,1.54684,1.54654,1.54654,34500000.0
2007-03-20 22:58:00,1.54672,1.54673,1.5466,1.5466,25800000.0
2007-03-20 22:59:00,1.5467,1.54675,1.54651,1.54657,58600000.0
2007-03-20 23:00:00,1.54638,1.54669,1.54629,1.54665,27800000.0
2007-03-20 23:01:00,1.54673,1.5469,1.54651,1.54651,31000000.0
2007-03-20 23:02:00,1.54642,1.54642,1.54617,1.54617,45000000.0
2007-03-20 23:03:00,1.54631,1.54643,1.54619,1.54629,55800000.0
2007-03-20 23:04:00,1.54628,1.54633,1.54602,1.54633,43400000.0
2007-03-20 23:05:00,1.54629,1.54643,1.54627,1.54642,37000000.0
2007-03-20 23:06:00,1.54642,1.54642,1.54585,1.54612,52800001.0
2007-03-20 23:07:00,1.54592,1.54625,1.54592,1.54621,40900001.0
2007-03-20 23:08:00,1.5463,1.54638,1.54605,1.5461,51000000.0
2007-03-20 23:09:00,1.54618,1.5464,1.54618,1.54629,17800000.0
2007-03-20 23:10:00,1.54616,1.54659,1.54616,1.54648,45400000.0
2007-03-20 23:11:00,1.54659,1.54659,1.54644,1.54652,60300000.0
2007-03-20 23:12:00,1.54659,1.54659,1.54636,1.54648,32300000.0
2007-03-20 23:13:00,1.54572,1.54642,1.54572,1.54629,41600000.0
2007-03-20 23:14:00,1.54642,1.54642,1.54616,1.54618,33200000.0
2007-03-20 23:15:00,1.54636,1.54662,1.54593,1.54641,54200000.0
2007-03-20 23:16:00,1.54629,1.54629,1.54606,1.54618,19600000.0
2007-03-20 23:17:00,1.54626,1.54626,1.5461,1.5461,42000000.0
2007-03-20 23:18:00,1.54614,1.54614,1.54576,1.54603,49200000.0
2007-03-20 23:19:00,1.54611,1.54634,1.54585,1.54585,45500000.0
2007-03-20 23:20:00,1.54594,1.546,1.54555,1.54587,41300000.0
2007-03-20 23:21:00,1.54593,1.54602,1.54574,1.54574,48500000.0
2007-03-20 23:22:00,1.54577,1.54593,1.54555,1.54593,30200000.0
2007-03-20 23:23:00,1.5455,1.54565,1.5455,1.54565,31600000.0
2007-03-20 23:24:00,1.54584,1.54604,1.54576,1.54576,34400000.0
2007-03-20 23:25:00,1.54589,1.54604,1.54581,1.54581,25800000.0
2007-03-20 23:26:00,1.54593,1.54594,1.54573,1.54589,47200000.0
2007-03-20 23:27:00,1.54589,1.54602,1.54589,1.54589,30200000.0
2007-03-20 23:28:00,1.54572,1.54582,1.54549,1.54549,50200001.0
2007-03-20 23:29:00,1.5457,1.54594,1.54557,1.54577,52700000.0
2007-03-20 23:30:00,1.54566,1.54613,1.54566,1.54603,35600000.0
2007-03-20 23:31:00,1.54614,1.54619,1.54579,1.54619,18400000.0
2007-03-20 23:32:00,1.54577,1.54603,1.54577,1.54579,28400000.0
2007-03-20 23:33:00,1.54567,1.54584,1.54567,1.54575,61100001.0
2007-03-20 23:34:00,1.54558,1.5457,1.54533,1.54546,40000000.0
2007-03-20 23:35:00,1.54572,1.54572,1.54547,1.54558,38000000.0
2007-03-20 23:36:00,1.54576,1.54583,1.54574,1.54574,44700000.0
2007-03-20 23:37:00,1.54576,1.54576,1.54554,1.54565,38200001.0
2007-03-20 23:38:00,1.54567,1.54575,1.54559,1.54574,38600000.0
2007-03-20 23:39:00,1.54559,1.54572,1.54557,1.54572,44600000.0
2007-03-20 23:40:00,1.54588,1.54588,1.54545,1.54545,38800000.0
2007-03-20 23:41:00,1.54575,1.54607,1.54552,1.54552,50700000.0
2007-03-20 23:42:00,1.54602,1.54602,1.54579,1.54592,25600000.0
2007-03-20 23:43:00,1.54598,1.54615,1.54564,1.54611,42600000.0
2007-03-20 23:44:00,1.54622,1.54626,1.54611,1.54623,53800000.0
2007-03-20 23:45:00,1.54611,1.54625,1.54588,1.54604,34600000.0
2007-03-20 23:46:00,1.54624,1.54643,1.54622,1.54643,49500000.0
2007-03-20 23:47:00,1.54661,1.54661,1.54637,1.54652,53800001.0
2007-03-20 23:48:00,1.54655,1.54658,1.54633,1.54656,26600000.0
2007-03-20 23:49:00,1.54657,1.5466,1.54622,1.54642,64900000.0
2007-03-20 23:50:00,1.54653,1.54678,1.54638,1.54652,30600000.0
2007-03-20 23:51:00,1.54673,1.54688,1.54659,1.54672,41600000.0
2007-03-20 23:52:00,1.54671,1.54671,1.54627,1.54658,32000000.0
2007-03-20 23:53:00,1.54676,1.54676,1.5465,1.54668,40800000.0
2007-03-20 23:54:00,1.54684,1.54727,1.54631,1.54631,37500000.0
2007-03-20 23:55:00,1.54662,1.5468,1.54662,1.5468,37400000.0
2007-03-20 23:56:00,1.54673,1.54673,1.54643,1.54655,19200000.0
2007-03-20 23:57:00,1.5466,1.54672,1.54659,1.54668,27800000.0
2007-03-20 23:58:00,1.5467,1.54683,1.5464,1.54675,42600000.0
2007-03-20 23:59:00,1.54679,1.54702,1.54669,1.54673,44300000.0
2007-03-21 00:00:00,1.54688,1.54703,1.54676,1.54688,40000000.0
2007-03-21 00:01:00,1.54696,1.54696,1.54673,1.54693,49500000.0
2007-03-21 00:02:00,1.54689,1.54689,1.54634,1.54666,53100000.0
2007-03-21 00:03:00,1.54658,1.54675,1.54653,1.54675,48500000.0
2007-03-21 00:04:00,1.54665,1.5468,1.54665,1.5468,32800000.0
2007-03-21 00:05:00,1.54687,1.54693,1.54666,1.54666,42400000.0
2007-03-21 00:06:00,1.54687,1.54708,1.54687,1.54699,34200000.0
2007-03-21 00:07:00,1.54682,1.54692,1.54667,1.54677,39200000.0
2007-03-21 00:08:00,1.54658,1.54669,1.54622,1.54622,57600000.0
2007-03-21 00:09:00,1.54664,1.54671,1.54633,1.54638,61700001.0
2007-03-21 00:10:00,1.54624,1.54624,1.54606,1.54608,32200000.0
2007-03-21 00:11:00,1.54647,1.54647,1.54603,1.5462,41100000.0
2007-03-21 00:12:00,1.54643,1.54643,1.54613,1.54615,25800000.0
2007-03-21 00:13:00,1.54639,1.54653,1.54617,1.54648,34700000.0
2007-03-21 00:14:00,1.54643,1.54657,1.5463,1.54655,55800000.0
2007-03-21 00:15:00,1.54632,1.54664,1.54632,1.54652,23600000.0
2007-03-21 00:16:00,1.54663,1.54696,1.54663,1.54681,40000000.0
2007-03-21 00:17:00,1.54664,1.54671,1.54655,1.54662,32600000.0
2007-03-21 00:18:00,1.54663,1.54677,1.54641,1.54641,33000000.0
2007-03-21 00:19:00,1.54637,1.54653,1.54631,1.54653,31000000.0
2007-03-21 00:20:00,1.54644,1.54644,1.54604,1.54604,55600000.0
2007-03-21 00:21:00,1.54642,1.54654,1.54631,1.54651,54100000.0
2007-03-21 00:22:00,1.54638,1.54662,1.54638,1.54662,31800000.0
2007-03-21 00:23:00,1.54651,1.54651,1.54591,1.54625,40200000.0
2007-03-21 00:24:00,1.54638,1.54645,1.54623,1.5464,47000000.0
2007-03-21 00:25:00,1.54622,1.54635,1.54603,1.54613,56900000.0
2007-03-21 00:26:00,1.54629,1.54633,1.54614,1.54622,39000000.0
2007-03-21 00:27:00,1.54645,1.54651,1.54637,1.54643,19800000.0
2007-03-21 00:28:00,1.54657,1.54669,1.54642,1.54657,83800003.0
2007-03-21 00:29:00,1.54664,1.5467,1.54641,1.54647,47500000.0
2007-03-21 00:30:00,1.54627,1.54665,1.54627,1.54631,30400000.0
2007-03-21 00:31:00,1.54636,1.54636,1.54627,1.54627,28000000.0
2007-03-21 00:32:00,1.54626,1.5466,1.54623,1.54636,34600000.0
2007-03-21 00:33:00,1.54663,1.54663,1.54636,1.54656,23200000.0
2007-03-21 00:34:00,1.54641,1.54654,1.54627,1.54627,30600000.0
2007-03-21 00:35:00,1.54662,1.54662,1.54643,1.54661,28200000.0
2007-03-21 00:36:00,1.54654,1.54658,1.54644,1.54657,20800000.0
2007-03-21 00:37:00,1.5466,1.5466,1.54641,1.54641,24100000.0
2007-03-21 00:38:00,1.54645,1.54652,1.54629,1.54635,42400000.0
2007-03-21 00:39:00,1.5463,1.5463,1.5462,1.5462,31000000.0
2007-03-21 00:40:00,1.54624,1.54633,1.54614,1.54622,31000000.0
2007-03-21 00:41:00,1.54631,1.54631,1.54589,1.5461,36200000.0
2007-03-21 00:42:00,1.54635,1.54647,1.54633,1.54643,39900000.0
2007-03-21 00:43:00,1.54624,1.54654,1.54609,1.54649,56600001.0
2007-03-21 00:44:00,1.54648,1.54657,1.54639,1.54656,35400000.0
2007-03-21 00:45:00,1.54639,1.54643,1.54623,1.54626,53100000.0
2007-03-21 00:46:00,1.54633,1.5465,1.54623,1.5465,34000000.0
2007-03-21 00:47:00,1.54648,1.54655,1.54635,1.54645,62300001.0
2007-03-21 00:48:00,1.54617,1.54666,1.54617,1.54649,29300000.0
2007-03-21 00:49:00,1.54657,1.54657,1.54617,1.54637,38400000.0
2007-03-21 00:50:00,1.54638,1.54655,1.54626,1.54637,30400000.0
2007-03-21 00:51:00,1.54629,1.54639,1.54617,1.54634,76700000.0
2007-03-21 00:52:00,1.54622,1.54654,1.5462,1.54654,44100000.0
2007-03-21 00:53:00,1.54628,1.5465,1.54624,1.5465,40000000.0
2007-03-21 00:54:00,1.54611,1.54647,1.54611,1.54629,19000000.0
2007-03-21 00:55:00,1.54627,1.5464,1.54599,1.54635,32800000.0
2007-03-21 00:56:00,1.54629,1.54634,1.54614,1.54619,49200000.0
2007-03-21 00:57:00,1.5465,1.5465,1.54611,1.54611,35600000.0
2007-03-21 00:58:00,1.54629,1.54629,1.54599,1.54609,39800000.0
2007-03-21 00:59:00,1.54622,1.54622,1.54607,1.54622,42000000.0
2007-03-21 01:00:00,1.54613,1.54614,1.54593,1.54599,44000000.0
2007-03-21 01:01:00,1.54604,1.54618,1.54595,1.54605,34000000.0
2007-03-21 01:02:00,1.54623,1.54623,1.54572,1.54572,43200000.0
2007-03-21 01:03:00,1.54614,1.54622,1.5459,1.54605,43400001.0
2007-03-21 01:04:00,1.54604,1.54624,1.54604,1.54615,30700000.0
2007-03-21 01:05:00,1.54625,1.54641,1.54618,1.54621,50400000.0
2007-03-21 01:06:00,1.54631,1.54636,1.54611,1.54636,63000001.0
2007-03-21 01:07:00,1.54637,1.54642,1.54615,1.54627,20800000.0
2007-03-21 01:08:00,1.54637,1.54642,1.54599,1.54599,36200000.0
2007-03-21 01:09:00,1.54634,1.54634,1.5461,1.54624,35700000.0
2007-03-21 01:10:00,1.54613,1.54619,1.54577,1.54599,43300000.0
2007-03-21 01:11:00,1.546,1.54628,1.546,1.54628,36200000.0
2007-03-21 01:12:00,1.54625,1.54645,1.54603,1.54633,37600000.0
2007-03-21 01:13:00,1.54641,1.54644,1.54614,1.54644,39600000.0
2007-03-21 01:14:00,1.54595,1.5461,1.54577,1.54595,36500000.0
2007-03-21 01:15:00,1.54629,1.54634,1.54601,1.54629,31600000.0
2007-03-21 01:16:00,1.5464,1.54659,1.5463,1.54651,38000000.0
2007-03-21 01:17:00,1.54663,1.54665,1.54645,1.5466,25400000.0
2007-03-21 01:18:00,1.54642,1.54652,1.54616,1.54652,36300000.0
2007-03-21 01:19:00,1.54633,1.54647,1.54624,1.54632,46800000.0
2007-03-21 01:20:00,1.54637,1.54642,1.54584,1.54642,42900000.0
2007-03-21 01:21:00,1.54622,1.54652,1.54622,1.54637,34200000.0
2007-03-21 01:22:00,1.5464,1.5464,1.54613,1.54631,33500000.0
2007-03-21 01:23:00,1.54623,1.54623,1.54592,1.54592,46000000.0
2007-03-21 01:24:00,1.54631,1.5465,1.54627,1.5465,45000000.0
2007-03-21 01:25:00,1.54651,1.54651,1.54607,1.54607,32600000.0
2007-03-21 01:26:00,1.54589,1.54617,1.54589,1.54598,31800000.0
2007-03-21 01:27:00,1.54608,1.54612,1.54585,1.5461,25800000.0
2007-03-21 01:28:00,1.54599,1.54613,1.54576,1.54601,37200000.0
2007-03-21 01:29:00,1.54615,1.54615,1.546,1.54603,25800000.0
2007-03-21 01:30:00,1.54616,1.54616,1.54562,1.54599,49200000.0
2007-03-21 01:31:00,1.54585,1.54615,1.54579,1.54615,50500000.0
2007-03-21 01:32:00,1.54616,1.54638,1.5461,1.54618,37000000.0
2007-03-21 01:33:00,1.54629,1.54629,1.54592,1.5461,26000000.0
2007-03-21 01:34:00,1.54598,1.54609,1.54554,1.54594,48400000.0
2007-03-21 01:35:00,1.54603,1.54622,1.54579,1.54579,43600000.0
2007-03-21 01:36:00,1.54603,1.54627,1.54603,1.54611,33200000.0
2007-03-21 01:37:00,1.54614,1.54619,1.54578,1.54616,49600000.0
2007-03-21 01:38:00,1.54604,1.54634,1.54602,1.54634,20200000.0
2007-03-21 01:39:00,1.54626,1.54642,1.54598,1.54637,47800000.0
2007-03-21 01:40:00,1.54631,1.54632,1.54616,1.54616,25200000.0
2007-03-21 01:41:00,1.54613,1.54629,1.54603,1.54612,49400000.0
2007-03-21 01:42:00,1.5462,1.54637,1.54603,1.54629,41200001.0
2007-03-21 01:43:00,1.54626,1.54626,1.54567,1.54617,28000000.0
2007-03-21 01:44:00,1.54621,1.54621,1.54585,1.54612,27200000.0
2007-03-21 01:45:00,1.54611,1.54629,1.54605,1.54618,51100000.0
2007-03-21 01:46:00,1.54616,1.54633,1.54603,1.54615,39000000.0
2007-03-21 01:47:00,1.54609,1.54624,1.54596,1.54596,35000000.0
2007-03-21 01:48:00,1.54621,1.54642,1.54589,1.54589,35200000.0
2007-03-21 01:49:00,1.54606,1.54611,1.54536,1.54577,46800001.0
2007-03-21 01:50:00,1.54569,1.54578,1.54533,1.54572,30900000.0
2007-03-21 01:51:00,1.54557,1.54557,1.54532,1.54537,34500000.0
2007-03-21 01:52:00,1.54567,1.54567,1.54537,1.54537,19600000.0
2007-03-21 01:53:00,1.54547,1.54547,1.54489,1.54489,41600000.0
2007-03-21 01:54:00,1.54478,1.54498,1.54474,1.54483,26400000.0
2007-03-21 01:55:00,1.5447,1.54482,1.54458,1.54458,35000000.0
2007-03-21 01:56:00,1.5447,1.54489,1.54457,1.54457,48200000.0
2007-03-21 01:57:00,1.54455,1.54462,1.54445,1.5446,60900000.0
2007-03-21 01:58:00,1.54444,1.54451,1.54403,1.54424,30400000.0
2007-03-21 01:59:00,1.54457,1.5447,1.54448,1.54455,42000000.0
2007-03-21 02:00:00,1.54424,1.54436,1.54398,1.54398,28200000.0
2007-03-21 02:01:00,1.5438,1.54381,1.54367,1.54369,56500000.0
2007-03-21 02:02:00,1.54359,1.54416,1.54355,1.54386,86600000.0
2007-03-21 02:03:00,1.54386,1.54411,1.54377,1.544,61100000.0
2007-03-21 02:04:00,1.544,1.54409,1.54396,1.54404,62200000.0
2007-03-21 02:05:00,1.54408,1.54412,1.54397,1.54412,99000000.0
2007-03-21 02:06:00,1.54435,1.54454,1.54413,1.54454,84000000.0
2007-03-21 02:07:00,1.54458,1.54462,1.54416,1.54454,196400001.0
2007-03-21 02:08:00,1.54455,1.54469,1.54445,1.5445,67100000.0
2007-03-21 02:09:00,1.54447,1.5448,1.54431,1.54468,183800000.0
2007-03-21 02:10:00,1.54442,1.54485,1.54436,1.54446,127800000.0
2007-03-21 02:11:00,1.54448,1.54467,1.54447,1.54467,67100001.0
2007-03-21 02:12:00,1.54467,1.54496,1.54467,1.54496,55900000.0
2007-03-21 02:13:00,1.54493,1.54503,1.54484,1.54484,43300000.0
2007-03-21 02:14:00,1.54477,1.54493,1.54446,1.54493,159900000.0
2007-03-21 02:15:00,1.54483,1.54483,1.54447,1.54452,230800001.0
2007-03-21 02:16:00,1.54484,1.54506,1.54471,1.54506,50800000.0
2007-03-21 02:17:00,1.54503,1.54565,1.54492,1.54495,198000000.0
2007-03-21 02:18:00,1.54491,1.54495,1.54434,1.54494,31500000.0
2007-03-21 02:19:00,1.54504,1.5452,1.54482,1.54489,45800000.0
2007-03-21 02:20:00,1.54507,1.54526,1.54499,1.54517,39800000.0
2007-03-21 02:21:00,1.54494,1.54515,1.54482,1.54515,57000000.0
2007-03-21 02:22:00,1.54482,1.54487,1.54478,1.54487,31300000.0
2007-03-21 02:23:00,1.54505,1.54516,1.54485,1.54485,50800000.0
2007-03-21 02:24:00,1.54481,1.54509,1.54477,1.54509,29800000.0
2007-03-21 02:25:00,1.54504,1.54511,1.54486,1.54493,87800000.0
2007-03-21 02:26:00,1.54484,1.54531,1.54484,1.54512,99600000.0
2007-03-21 02:27:00,1.54492,1.54492,1.54438,1.54441,74500000.0
2007-03-21 02:28:00,1.54428,1.54461,1.54425,1.54456,41600000.0
2007-03-21 02:29:00,1.54492,1.54494,1.54455,1.54477,51400000.0
2007-03-21 02:30:00,1.54484,1.5449,1.54469,1.54476,51800001.0
2007-03-21 02:31:00,1.54453,1.54462,1.54444,1.54447,51500000.0
2007-03-21 02:32:00,1.54468,1.54468,1.5445,1.54453,44200000.0
2007-03-21 02:33:00,1.54423,1.54432,1.54413,1.54421,260500000.0
2007-03-21 02:34:00,1.54449,1.5446,1.54425,1.5446,47300000.0
2007-03-21 02:35:00,1.54465,1.54466,1.54422,1.54425,115600002.0
2007-03-21 02:36:00,1.54443,1.54452,1.54432,1.54442,28000000.0
2007-03-21 02:37:00,1.54413,1.54422,1.54407,1.54411,69800000.0
2007-03-21 02:38:00,1.54408,1.54409,1.54396,1.54402,52000000.0
2007-03-21 02:39:00,1.54411,1.54414,1.544,1.54409,24600000.0
2007-03-21 02:40:00,1.54426,1.54435,1.54409,1.54417,45200000.0
2007-03-21 02:41:00,1.54417,1.54432,1.54412,1.54412,34200000.0
2007-03-21 02:42:00,1.54429,1.54443,1.54429,1.54437,36600000.0
2007-03-21 02:43:00,1.54435,1.54445,1.54429,1.54445,46700000.0
2007-03-21 02:44:00,1.5443,1.54447,1.54419,1.54447,26800000.0
2007-03-21 02:45:00,1.54401,1.54421,1.54393,1.54421,36800000.0
2007-03-21 02:46:00,1.5441,1.54428,1.54404,1.54407,140000000.0
2007-03-21 02:47:00,1.54452,1.54477,1.54413,1.54461,209500001.0
2007-03-21 02:48:00,1.54456,1.54476,1.54451,1.54471,94200000.0
2007-03-21 02:49:00,1.54458,1.54481,1.54434,1.54441,82200001.0
2007-03-21 02:50:00,1.54464,1.54481,1.54436,1.54481,87200000.0
2007-03-21 02:51:00,1.54438,1.54464,1.54424,1.54449,71800000.0
2007-03-21 02:52:00,1.54489,1.54489,1.54469,1.54477,42600000.0
2007-03-21 02:53:00,1.54499,1.54502,1.54467,1.54482,22000000.0
2007-03-21 02:54:00,1.54504,1.54519,1.54494,1.54494,53200000.0
2007-03-21 02:55:00,1.54502,1.54514,1.54479,1.54487,28700000.0
2007-03-21 02:56:00,1.54481,1.5449,1.54481,1.54489,74700000.0
2007-03-21 02:57:00,1.54491,1.54493,1.54485,1.54493,44600000.0
2007-03-21 02:58:00,1.54498,1.54516,1.54498,1.54509,61200000.0
2007-03-21 02:59:00,1.54507,1.54517,1.54484,1.54484,87200001.0
2007-03-21 03:00:00,1.54501,1.5452,1.54495,1.54513,125800001.0
2007-03-21 03:01:00,1.54511,1.54519,1.54508,1.54508,48600000.0
2007-03-21 03:02:00,1.54524,1.54524,1.54507,1.54519,41600000.0
2007-03-21 03:03:00,1.54522,1.54522,1.54511,1.54515,63400000.0
2007-03-21 03:04:00,1.54527,1.54575,1.54523,1.54532,57000000.0
2007-03-21 03:05:00,1.54526,1.54529,1.54508,1.54526,60800000.0
2007-03-21 03:06:00,1.54526,1.54532,1.54519,1.54532,72000001.0
2007-03-21 03:07:00,1.5452,1.54562,1.54511,1.54546,97100000.0
2007-03-21 03:08:00,1.54538,1.54538,1.54483,1.54495,60800000.0
2007-03-21 03:09:00,1.54528,1.54541,1.54499,1.54541,46800000.0
2007-03-21 03:10:00,1.5447,1.54514,1.5447,1.54503,30200000.0
2007-03-21 03:11:00,1.54495,1.54501,1.54489,1.54501,48600000.0
2007-03-21 03:12:00,1.54528,1.54541,1.54499,1.54521,56800001.0
2007-03-21 03:13:00,1.54497,1.5454,1.54497,1.54517,63600000.0
2007-03-21 03:14:00,1.54519,1.54535,1.54494,1.54529,52800000.0
2007-03-21 03:15:00,1.54497,1.54537,1.54497,1.54527,44600000.0
2007-03-21 03:16:00,1.54516,1.54516,1.54481,1.54488,33500000.0
2007-03-21 03:17:00,1.5449,1.54499,1.54434,1.54499,68000001.0
2007-03-21 03:18:00,1.54499,1.54499,1.54467,1.54497,29400000.0
2007-03-21 03:19:00,1.54495,1.54502,1.54478,1.54497,37600000.0
2007-03-21 03:20:00,1.5445,1.54506,1.5445,1.54485,48200000.0
2007-03-21 03:21:00,1.54455,1.54489,1.54455,1.54478,40400000.0
2007-03-21 03:22:00,1.5449,1.54513,1.54486,1.54509,69400000.0
2007-03-21 03:23:00,1.54518,1.54526,1.54514,1.54522,88700000.0
2007-03-21 03:24:00,1.5452,1.54528,1.54518,1.54519,82200002.0
2007-03-21 03:25:00,1.54542,1.54542,1.54465,1.54487,36600000.0
2007-03-21 03:26:00,1.545,1.54503,1.54477,1.5448,124800000.0
2007-03-21 03:27:00,1.54448,1.54454,1.54433,1.54449,92200000.0
2007-03-21 03:28:00,1.54484,1.54484,1.54475,1.54478,53200000.0
2007-03-21 03:29:00,1.54481,1.54481,1.5447,1.54473,47200000.0
2007-03-21 03:30:00,1.54477,1.5448,1.54455,1.54479,58800000.0
2007-03-21 03:31:00,1.54487,1.54518,1.54487,1.54513,40800000.0
2007-03-21 03:32:00,1.54505,1.54528,1.54505,1.54515,46700000.0
2007-03-21 03:33:00,1.54499,1.54514,1.54499,1.54506,44400000.0
2007-03-21 03:34:00,1.54528,1.54546,1.54507,1.54509,41400000.0
2007-03-21 03:35:00,1.5452,1.54531,1.54512,1.54524,111400000.0
2007-03-21 03:36:00,1.54539,1.54579,1.54529,1.54569,35100000.0
2007-03-21 03:37:00,1.54569,1.54575,1.5454,1.54572,22200000.0
2007-03-21 03:38:00,1.54579,1.54589,1.54559,1.54577,24800000.0
2007-03-21 03:39:00,1.54542,1.54547,1.54534,1.54537,66500000.0
2007-03-21 03:40:00,1.54576,1.5464,1.54553,1.54571,122200000.0
2007-03-21 03:41:00,1.54568,1.54582,1.54566,1.54579,94400001.0
2007-03-21 03:42:00,1.54551,1.54562,1.54524,1.54562,115900000.0
2007-03-21 03:43:00,1.54569,1.54584,1.54569,1.54584,35200000.0
2007-03-21 03:44:00,1.54564,1.54582,1.54556,1.54571,40000000.0
2007-03-21 03:45:00,1.54569,1.54592,1.54561,1.54592,25000000.0
2007-03-21 03:46:00,1.54554,1.54554,1.54526,1.54526,32400000.0
2007-03-21 03:47:00,1.54528,1.54541,1.54526,1.54526,67100001.0
2007-03-21 03:48:00,1.54554,1.54564,1.5453,1.54544,43300000.0
2007-03-21 03:49:00,1.54562,1.54565,1.54548,1.54549,30600000.0
2007-03-21 03:50:00,1.54565,1.54578,1.54546,1.54546,124600000.0
2007-03-21 03:51:00,1.54569,1.54574,1.54565,1.54565,34600000.0
2007-03-21 03:52:00,1.54566,1.54572,1.54544,1.54546,120500001.0
2007-03-21 03:53:00,1.5454,1.54552,1.5453,1.54539,60600001.0
2007-03-21 03:54:00,1.54539,1.54591,1.54539,1.54554,35200000.0
2007-03-21 03:55:00,1.54595,1.54595,1.54569,1.5458,33400000.0
2007-03-21 03:56:00,1.5457,1.54578,1.54555,1.54555,39400000.0
2007-03-21 03:57:00,1.54507,1.54529,1.54506,1.5452,164200000.0
2007-03-21 03:58:00,1.54519,1.54597,1.54519,1.54521,203400000.0
2007-03-21 03:59:00,1.54554,1.54582,1.54551,1.54567,177200002.0
2007-03-21 04:00:00,1.54564,1.54572,1.54552,1.54554,125300000.0
2007-03-21 04:01:00,1.54554,1.54582,1.54547,1.54574,120100000.0
2007-03-21 04:02:00,1.54576,1.54606,1.54562,1.54562,122700001.0
2007-03-21 04:03:00,1.54571,1.54571,1.54549,1.54571,81800000.0
2007-03-21 04:04:00,1.54553,1.54554,1.54539,1.54544,115600000.0
2007-03-21 04:05:00,1.54528,1.54593,1.54515,1.54593,194700000.0
2007-03-21 04:06:00,1.54555,1.5462,1.54555,1.54564,118000000.0
2007-03-21 04:07:00,1.54576,1.54591,1.5456,1.5456,188800000.0
2007-03-21 04:08:00,1.54589,1.54599,1.54589,1.54598,23900000.0
2007-03-21 04:09:00,1.5461,1.5461,1.54585,1.54605,43600000.0
2007-03-21 04:10:00,1.5459,1.5459,1.54556,1.54571,142700000.0
2007-03-21 04:11:00,1.54594,1.54626,1.54577,1.54584,51800000.0
2007-03-21 04:12:00,1.54571,1.54575,1.54566,1.54573,126300003.0
2007-03-21 04:13:00,1.5457,1.54575,1.54552,1.54552,67600000.0
2007-03-21 04:14:00,1.54555,1.54563,1.5455,1.54563,68200000.0
2007-03-21 04:15:00,1.54567,1.54592,1.54565,1.5458,87400000.0
2007-03-21 04:16:00,1.54578,1.54595,1.54545,1.54572,71600000.0
2007-03-21 04:17:00,1.54594,1.54616,1.54594,1.54616,42400000.0
2007-03-21 04:18:00,1.54617,1.54645,1.54614,1.54625,128200000.0
2007-03-21 04:19:00,1.54626,1.54632,1.54619,1.54622,68600000.0
2007-03-21 04:20:00,1.54612,1.54624,1.54595,1.54597,191100001.0
2007-03-21 04:21:00,1.54592,1.54592,1.54571,1.54574,30000000.0
2007-03-21 04:22:00,1.54578,1.54623,1.5457,1.54606,46800000.0
2007-03-21 04:23:00,1.54559,1.54566,1.54558,1.54558,29800000.0
2007-03-21 04:24:00,1.5456,1.54571,1.54552,1.54566,148700000.0
2007-03-21 04:25:00,1.54548,1.54598,1.54539,1.54573,212300002.0
2007-03-21 04:26:00,1.54584,1.54593,1.54574,1.54577,110900000.0
2007-03-21 04:27:00,1.54573,1.54581,1.54561,1.54563,45600000.0
2007-03-21 04:28:00,1.54574,1.54583,1.54564,1.54564,41800000.0
2007-03-21 04:29:00,1.54536,1.5459,1.54536,1.54577,77400000.0
2007-03-21 04:30:00,1.54564,1.54602,1.5455,1.54574,71800000.0
2007-03-21 04:31:00,1.54555,1.5457,1.54531,1.54557,28000000.0
2007-03-21 04:32:00,1.54576,1.54576,1.54567,1.54576,40100000.0
2007-03-21 04:33:00,1.54582,1.54582,1.54565,1.54572,53600001.0
2007-03-21 04:34:00,1.54567,1.54585,1.54558,1.54585,51700000.0
2007-03-21 04:35:00,1.54582,1.5459,1.5457,1.5457,49200000.0
2007-03-21 04:36:00,1.54595,1.54603,1.5453,1.54592,165300000.0
2007-03-21 04:37:00,1.54585,1.54608,1.54558,1.54585,138700000.0
2007-03-21 04:38:00,1.54587,1.54589,1.54577,1.54586,51900000.0
2007-03-21 04:39:00,1.54571,1.5459,1.54569,1.54571,78800002.0
2007-03-21 04:40:00,1.54579,1.54606,1.54579,1.54606,66100000.0
2007-03-21 04:41:00,1.54584,1.54615,1.54584,1.54608,63900000.0
2007-03-21 04:42:00,1.54592,1.5461,1.54589,1.54592,53600000.0
2007-03-21 04:43:00,1.54581,1.54581,1.54571,1.54571,74900000.0
2007-03-21 04:44:00,1.54566,1.54614,1.54566,1.54614,32700000.0
2007-03-21 04:45:00,1.54628,1.54647,1.5461,1.54622,46300000.0
2007-03-21 04:46:00,1.54596,1.54612,1.54596,1.54607,58100000.0
2007-03-21 04:47:00,1.54602,1.54648,1.54602,1.54648,90400000.0
2007-03-21 04:48:00,1.54625,1.54649,1.54625,1.54641,46600000.0
2007-03-21 04:49:00,1.54627,1.54637,1.54597,1.54597,72100000.0
2007-03-21 04:50:00,1.54626,1.54626,1.54598,1.54622,58400001.0
2007-03-21 04:51:00,1.54597,1.5461,1.54597,1.5461,25200000.0
2007-03-21 04:52:00,1.54617,1.54671,1.54614,1.54671,32200000.0
2007-03-21 04:53:00,1.54699,1.54724,1.54689,1.54699,49100000.0
2007-03-21 04:54:00,1.54674,1.54695,1.54665,1.54665,26200000.0
2007-03-21 04:55:00,1.54699,1.5471,1.54669,1.5471,37600000.0
2007-03-21 04:56:00,1.54688,1.547,1.54683,1.54693,29500000.0
2007-03-21 04:57:00,1.54664,1.54694,1.54658,1.54658,35000000.0
2007-03-21 04:58:00,1.54652,1.54697,1.54649,1.54693,40000000.0
2007-03-21 04:59:00,1.54672,1.54701,1.54664,1.54664,128400000.0
2007-03-21 05:00:00,1.54688,1.54688,1.54648,1.54659,30200000.0
2007-03-21 05:01:00,1.54645,1.54678,1.54645,1.54678,30000000.0
2007-03-21 05:02:00,1.54675,1.54687,1.54653,1.5467,35800000.0
2007-03-21 05:03:00,1.5464,1.54669,1.54633,1.54654,157100000.0
2007-03-21 05:04:00,1.54661,1.54672,1.54657,1.54672,222600001.0
2007-03-21 05:05:00,1.54672,1.54672,1.54655,1.54659,182800001.0
2007-03-21 05:06:00,1.54663,1.54668,1.5465,1.54663,192500002.0
2007-03-21 05:07:00,1.5465,1.54682,1.5465,1.5465,297800002.0
2007-03-21 05:08:00,1.54673,1.54673,1.54643,1.54645,295100001.0
2007-03-21 05:09:00,1.54634,1.54666,1.54631,1.54634,181600000.0
2007-03-21 05:10:00,1.54639,1.54658,1.54636,1.54658,226500001.0
2007-03-21 05:11:00,1.54654,1.54664,1.54644,1.54649,149800000.0
2007-03-21 05:12:00,1.54657,1.54657,1.54635,1.5464,137700000.0
2007-03-21 05:13:00,1.5465,1.54674,1.54641,1.54644,181900001.0
2007-03-21 05:14:00,1.54652,1.54654,1.54631,1.54633,280200001.0
2007-03-21 05:15:00,1.54642,1.54654,1.54632,1.54647,25600000.0
2007-03-21 05:16:00,1.54602,1.54602,1.54573,1.54597,218400001.0
2007-03-21 05:17:00,1.54653,1.54694,1.54653,1.54692,174900001.0
2007-03-21 05:18:00,1.547,1.54728,1.54692,1.54707,236300000.0
2007-03-21 05:19:00,1.54686,1.54725,1.5468,1.54703,286200002.0
2007-03-21 05:20:00,1.54707,1.54724,1.54699,1.54706,284300001.0
2007-03-21 05:21:00,1.54683,1.54724,1.54681,1.54687,306900000.0
2007-03-21 05:22:00,1.54678,1.54687,1.54659,1.54659,201700000.0
2007-03-21 05:23:00,1.5465,1.54664,1.5465,1.54658,109000000.0
2007-03-21 05:24:00,1.54645,1.54656,1.54641,1.5465,178700000.0
2007-03-21 05:25:00,1.54669,1.54686,1.54649,1.54654,217000000.0
2007-03-21 05:26:00,1.54641,1.54663,1.5462,1.54653,164500002.0
2007-03-21 05:27:00,1.54697,1.54719,1.54679,1.54691,190900000.0
2007-03-21 05:28:00,1.54684,1.54687,1.54655,1.54675,199900001.0
2007-03-21 05:29:00,1.54635,1.5467,1.54623,1.54624,219700000.0
2007-03-21 05:30:00,1.5466,1.5468,1.5465,1.54652,214500002.0
2007-03-21 05:31:00,1.54655,1.54691,1.54654,1.54666,75400000.0
2007-03-21 05:32:00,1.54681,1.54693,1.54674,1.54682,128800000.0
2007-03-21 05:33:00,1.54642,1.54642,1.54619,1.54626,244200001.0
2007-03-21 05:34:00,1.54658,1.54688,1.54642,1.5465,196000000.0
2007-03-21 05:35:00,1.54675,1.54683,1.54668,1.54676,33700000.0
2007-03-21 05:36:00,1.54661,1.54682,1.54652,1.5467,200100001.0
2007-03-21 05:37:00,1.54677,1.54696,1.54669,1.54669,181700001.0
2007-03-21 05:38:00,1.54682,1.54696,1.54673,1.54691,136700000.0
2007-03-21 05:39:00,1.54689,1.54699,1.54679,1.54689,137700000.0
2007-03-21 05:40:00,1.54672,1.54699,1.54664,1.54689,230900000.0
2007-03-21 05:41:00,1.54679,1.54699,1.54666,1.54676,117000000.0
2007-03-21 05:42:00,1.54684,1.54689,1.54669,1.54674,251900000.0
2007-03-21 05:43:00,1.5467,1.5468,1.54668,1.54677,77000000.0
2007-03-21 05:44:00,1.54677,1.54694,1.54669,1.54674,124600002.0
2007-03-21 05:45:00,1.54679,1.54699,1.54674,1.54679,191300001.0
2007-03-21 05:46:00,1.54684,1.54699,1.54679,1.54689,190200002.0
2007-03-21 05:47:00,1.54677,1.54682,1.54662,1.54679,171400000.0
2007-03-21 05:48:00,1.54661,1.54696,1.54656,1.54663,242700000.0
2007-03-21 05:49:00,1.54665,1.54693,1.54652,1.54652,202100000.0
2007-03-21 05:50:00,1.54651,1.54687,1.54649,1.54658,353800002.0
2007-03-21 05:51:00,1.5466,1.5466,1.54638,1.54641,176500001.0
2007-03-21 05:52:00,1.54647,1.54669,1.54642,1.54669,182600000.0
2007-03-21 05:53:00,1.54629,1.54648,1.5461,1.5461,78000000.0
2007-03-21 05:54:00,1.5466,1.54676,1.54643,1.54659,207100001.0
2007-03-21 05:55:00,1.54648,1.54672,1.5464,1.54652,210700000.0
2007-03-21 05:56:00,1.54661,1.54695,1.54657,1.54665,139200000.0
2007-03-21 05:57:00,1.54664,1.54672,1.54662,1.54665,163100000.0
2007-03-21 05:58:00,1.5466,1.54665,1.54648,1.54648,143200000.0
2007-03-21 05:59:00,1.54627,1.54637,1.54603,1.54607,64500000.0
2007-03-21 06:00:00,1.54652,1.54661,1.5465,1.5466,187900000.0
2007-03-21 06:01:00,1.5467,1.54687,1.54659,1.54659,147800000.0
2007-03-21 06:02:00,1.54667,1.54684,1.54664,1.54671,268200001.0
2007-03-21 06:03:00,1.54653,1.54679,1.54653,1.54673,51800000.0
2007-03-21 06:04:00,1.54675,1.54683,1.54671,1.54683,123000000.0
2007-03-21 06:05:00,1.54672,1.54683,1.54665,1.5467,403200000.0
2007-03-21 06:06:00,1.54675,1.54695,1.54675,1.5468,81400000.0
2007-03-21 06:07:00,1.54683,1.54689,1.54663,1.54685,374200000.0
2007-03-21 06:08:00,1.5467,1.54702,1.5467,1.54695,548400001.0
2007-03-21 06:09:00,1.54701,1.54741,1.54694,1.54717,423100001.0
2007-03-21 06:10:00,1.5471,1.54718,1.54696,1.54702,350400001.0
2007-03-21 06:11:00,1.54705,1.54712,1.54694,1.54704,510900003.0
2007-03-21 06:12:00,1.54702,1.54727,1.54697,1.54722,262200001.0
2007-03-21 06:13:00,1.54724,1.54739,1.54706,1.54706,374900001.0
2007-03-21 06:14:00,1.54748,1.54748,1.54693,1.54693,406400001.0
2007-03-21 06:15:00,1.54687,1.54694,1.54677,1.5469,148900000.0
2007-03-21 06:16:00,1.54696,1.54702,1.54686,1.54699,215400000.0
2007-03-21 06:17:00,1.54677,1.54692,1.54677,1.54677,150700000.0
2007-03-21 06:18:00,1.54681,1.5471,1.54681,1.5469,218900000.0
2007-03-21 06:19:00,1.54685,1.54703,1.54681,1.54703,162100000.0
2007-03-21 06:20:00,1.54699,1.54714,1.54689,1.54692,319600001.0
2007-03-21 06:21:00,1.54701,1.54704,1.54684,1.54693,259300001.0
2007-03-21 06:22:00,1.54688,1.54711,1.54683,1.54692,284300000.0
2007-03-21 06:23:00,1.54682,1.54696,1.54678,1.54686,295600000.0
2007-03-21 06:24:00,1.5468,1.54695,1.5467,1.54683,377700000.0
2007-03-21 06:25:00,1.54652,1.54667,1.54648,1.54664,254600000.0
2007-03-21 06:26:00,1.54678,1.54691,1.5467,1.54688,320700002.0
2007-03-21 06:27:00,1.54686,1.54694,1.5468,1.54694,329200002.0
2007-03-21 06:28:00,1.54697,1.54712,1.54685,1.54697,370900000.0
2007-03-21 06:29:00,1.54673,1.54678,1.54643,1.54643,102400000.0
2007-03-21 06:30:00,1.54687,1.54713,1.54683,1.54698,248100001.0
2007-03-21 06:31:00,1.5471,1.54712,1.54693,1.54699,125800000.0
2007-03-21 06:32:00,1.54684,1.54684,1.54639,1.5464,165600000.0
2007-03-21 06:33:00,1.54695,1.5471,1.5469,1.5469,284200001.0
2007-03-21 06:34:00,1.54695,1.54705,1.54685,1.547,205100000.0
2007-03-21 06:35:00,1.54685,1.5471,1.54683,1.54685,162500000.0
2007-03-21 06:36:00,1.54685,1.54692,1.54676,1.54676,53000000.0
2007-03-21 06:37:00,1.54686,1.54695,1.54678,1.54687,217200001.0
2007-03-21 06:38:00,1.54683,1.54696,1.54664,1.54664,143800000.0
2007-03-21 06:39:00,1.54672,1.54686,1.54672,1.5468,35200000.0
2007-03-21 06:40:00,1.5467,1.54679,1.5465,1.5465,148300000.0
2007-03-21 06:41:00,1.54671,1.54681,1.54657,1.5466,196200001.0
2007-03-21 06:42:00,1.54657,1.5466,1.54637,1.54647,318100000.0
2007-03-21 06:43:00,1.5465,1.54659,1.54642,1.54645,150100001.0
2007-03-21 06:44:00,1.54642,1.54644,1.54629,1.54634,290900001.0
2007-03-21 06:45:00,1.54641,1.54654,1.54628,1.54654,237300000.0
2007-03-21 06:46:00,1.54652,1.54655,1.54639,1.54651,211500000.0
2007-03-21 06:47:00,1.54653,1.54659,1.5464,1.54647,243900000.0
2007-03-21 06:48:00,1.54628,1.54659,1.54627,1.54651,27800000.0
2007-03-21 06:49:00,1.54643,1.54679,1.54636,1.54642,259300000.0
2007-03-21 06:50:00,1.54637,1.54648,1.54625,1.54628,37400000.0
2007-03-21 06:51:00,1.5465,1.5465,1.54616,1.54642,40000000.0
2007-03-21 06:52:00,1.54629,1.54645,1.54629,1.5463,218900000.0
2007-03-21 06:53:00,1.54632,1.54659,1.54632,1.54639,249500001.0
2007-03-21 06:54:00,1.54639,1.54662,1.5463,1.54637,477400000.0
2007-03-21 06:55:00,1.54637,1.54647,1.54627,1.54639,362200000.0
2007-03-21 06:56:00,1.54639,1.54639,1.54625,1.54625,30600000.0
2007-03-21 06:57:00,1.5463,1.54637,1.54628,1.54632,69700000.0
2007-03-21 06:58:00,1.5464,1.54645,1.54625,1.54638,189200000.0
2007-03-21 06:59:00,1.5463,1.54659,1.5462,1.54636,367600002.0
2007-03-21 07:00:00,1.54654,1.54666,1.54651,1.54658,143300001.0
2007-03-21 07:01:00,1.54644,1.54659,1.54644,1.54657,284600001.0
2007-03-21 07:02:00,1.54654,1.54669,1.54644,1.54654,426500004.0
2007-03-21 07:03:00,1.54657,1.54664,1.54649,1.54657,159700000.0
2007-03-21 07:04:00,1.54655,1.54663,1.54643,1.54647,374500000.0
2007-03-21 07:05:00,1.54655,1.54655,1.54639,1.54645,115200000.0
2007-03-21 07:06:00,1.5465,1.54666,1.5464,1.54651,201600000.0
2007-03-21 07:07:00,1.54661,1.54664,1.54644,1.54657,171300000.0
2007-03-21 07:08:00,1.54656,1.54657,1.54635,1.54644,265300000.0
2007-03-21 07:09:00,1.54649,1.54663,1.54643,1.54644,228600000.0
2007-03-21 07:10:00,1.54648,1.54662,1.5464,1.54651,420400001.0
2007-03-21 07:11:00,1.54657,1.54664,1.54654,1.54659,331700000.0
2007-03-21 07:12:00,1.54644,1.54666,1.5464,1.54657,306100001.0
2007-03-21 07:13:00,1.54657,1.54659,1.54641,1.54649,242800000.0
2007-03-21 07:14:00,1.5465,1.54658,1.54645,1.54653,533900001.0
2007-03-21 07:15:00,1.5468,1.54696,1.54661,1.54683,289600000.0
2007-03-21 07:16:00,1.5466,1.54676,1.54657,1.54676,204400001.0
2007-03-21 07:17:00,1.54654,1.54654,1.54628,1.54638,243900000.0
2007-03-21 07:18:00,1.54644,1.54671,1.54636,1.5467,471900001.0
2007-03-21 07:19:00,1.54672,1.54685,1.54657,1.54677,303600000.0
2007-03-21 07:20:00,1.54677,1.54682,1.54657,1.5467,470800000.0
2007-03-21 07:21:00,1.5466,1.54686,1.5466,1.54666,242800000.0
2007-03-21 07:22:00,1.54676,1.54694,1.54671,1.5468,380900000.0
2007-03-21 07:23:00,1.54666,1.54666,1.54624,1.54627,445800000.0
2007-03-21 07:24:00,1.54671,1.54684,1.54664,1.54668,280200000.0
2007-03-21 07:25:00,1.54678,1.5469,1.54667,1.5469,416800002.0
2007-03-21 07:26:00,1.54693,1.54721,1.54693,1.54719,284500000.0
2007-03-21 07:27:00,1.54702,1.54702,1.54665,1.54675,171100000.0
2007-03-21 07:28:00,1.54671,1.54676,1.54664,1.5467,234900001.0
2007-03-21 07:29:00,1.54662,1.54663,1.54633,1.54633,187600000.0
2007-03-21 07:30:00,1.54638,1.54664,1.54637,1.54641,551200001.0
2007-03-21 07:31:00,1.5463,1.54648,1.54627,1.54643,227900000.0
2007-03-21 07:32:00,1.54648,1.54658,1.54637,1.54652,445900001.0
2007-03-21 07:33:00,1.54654,1.54669,1.54646,1.5466,400500000.0
2007-03-21 07:34:00,1.54662,1.54662,1.54628,1.54632,261500000.0
2007-03-21 07:35:00,1.54628,1.54651,1.54626,1.54639,263000002.0
2007-03-21 07:36:00,1.54647,1.54655,1.54632,1.54649,384800000.0
2007-03-21 07:37:00,1.54654,1.54672,1.54641,1.54644,236500000.0
2007-03-21 07:38:00,1.54636,1.54656,1.54636,1.54649,29400000.0
2007-03-21 07:39:00,1.54637,1.54647,1.54627,1.54647,360400001.0
2007-03-21 07:40:00,1.54642,1.54654,1.54629,1.54637,337900001.0
2007-03-21 07:41:00,1.54635,1.54657,1.54629,1.54645,650300004.0
2007-03-21 07:42:00,1.54637,1.54642,1.54623,1.54632,287500000.0
2007-03-21 07:43:00,1.54632,1.54648,1.54625,1.54637,247900000.0
2007-03-21 07:44:00,1.54626,1.54636,1.54613,1.54616,416300001.0
2007-03-21 07:45:00,1.54621,1.54634,1.54612,1.54613,444000002.0
2007-03-21 07:46:00,1.54562,1.54586,1.54553,1.54567,418800001.0
2007-03-21 07:47:00,1.54608,1.54638,1.54597,1.54604,694000000.0
2007-03-21 07:48:00,1.54602,1.54628,1.54597,1.54604,778200004.0
2007-03-21 07:49:00,1.54621,1.54648,1.54603,1.54618,714800004.0
2007-03-21 07:50:00,1.54634,1.54658,1.54626,1.54639,660900000.0
2007-03-21 07:51:00,1.54656,1.54665,1.5463,1.54664,572500000.0
2007-03-21 07:52:00,1.54661,1.54661,1.54634,1.54637,408700000.0
2007-03-21 07:53:00,1.54628,1.54652,1.54611,1.54627,641000003.0
2007-03-21 07:54:00,1.54622,1.54642,1.54618,1.54628,393800000.0
2007-03-21 07:55:00,1.54633,1.54654,1.54632,1.5464,404300002.0
2007-03-21 07:56:00,1.54637,1.54671,1.54632,1.54647,705400003.0
2007-03-21 07:57:00,1.54641,1.54662,1.54626,1.54635,573100000.0
2007-03-21 07:58:00,1.54633,1.54644,1.54609,1.54609,695700002.0
2007-03-21 07:59:00,1.54626,1.54652,1.54615,1.5464,443300001.0
2007-03-21 08:00:00,1.54658,1.54669,1.54646,1.54666,399400000.0
2007-03-21 08:01:00,1.54657,1.5469,1.54652,1.54667,474100000.0
2007-03-21 08:02:00,1.54665,1.54689,1.54662,1.54675,223600000.0
2007-03-21 08:03:00,1.54674,1.54674,1.54649,1.54663,429400000.0
2007-03-21 08:04:00,1.54675,1.54692,1.54672,1.54683,391600000.0
2007-03-21 08:05:00,1.54678,1.54678,1.54651,1.5466,319200002.0
2007-03-21 08:06:00,1.54696,1.54696,1.5465,1.54682,620700001.0
2007-03-21 08:07:00,1.5467,1.54685,1.54656,1.54664,523900000.0
2007-03-21 08:08:00,1.54664,1.54674,1.54655,1.54667,428300000.0
2007-03-21 08:09:00,1.54668,1.54679,1.54651,1.54666,509500002.0
2007-03-21 08:10:00,1.5467,1.54685,1.5465,1.54683,566000000.0
2007-03-21 08:11:00,1.54668,1.54683,1.54646,1.54656,232200001.0
2007-03-21 08:12:00,1.54651,1.54664,1.54641,1.54657,438100002.0
2007-03-21 08:13:00,1.54657,1.54669,1.54647,1.54659,229800001.0
2007-03-21 08:14:00,1.54663,1.54675,1.54663,1.54665,91400000.0
2007-03-21 08:15:00,1.5466,1.54675,1.54655,1.54667,236900000.0
2007-03-21 08:16:00,1.54663,1.54666,1.54648,1.54656,264700000.0
2007-03-21 08:17:00,1.5466,1.54675,1.54652,1.54655,267400000.0
2007-03-21 08:18:00,1.54651,1.54674,1.54651,1.5466,167200001.0
2007-03-21 08:19:00,1.54651,1.54651,1.54632,1.54636,365100002.0
2007-03-21 08:20:00,1.54631,1.54644,1.54625,1.54627,265000000.0
2007-03-21 08:21:00,1.54615,1.54642,1.54608,1.54626,532000001.0
2007-03-21 08:22:00,1.54621,1.54627,1.54608,1.5461,323800001.0
2007-03-21 08:23:00,1.54604,1.54614,1.54595,1.54599,289700001.0
2007-03-21 08:24:00,1.54594,1.54613,1.54589,1.54602,436900000.0
2007-03-21 08:25:00,1.54608,1.54608,1.54582,1.54587,592200002.0
2007-03-21 08:26:00,1.54586,1.54604,1.5458,1.54581,336700000.0
2007-03-21 08:27:00,1.54595,1.54612,1.54582,1.54582,362300000.0
2007-03-21 08:28:00,1.54568,1.54584,1.54564,1.54574,497700001.0
2007-03-21 08:29:00,1.5457,1.5458,1.54558,1.54569,436800001.0
2007-03-21 08:30:00,1.54574,1.54587,1.54566,1.54581,446200001.0
2007-03-21 08:31:00,1.54575,1.5459,1.54566,1.54587,246400001.0
2007-03-21 08:32:00,1.54579,1.54591,1.5457,1.54585,270700000.0
2007-03-21 08:33:00,1.54586,1.54589,1.54569,1.54578,235600001.0
2007-03-21 08:34:00,1.54574,1.54591,1.54558,1.54566,725000002.0
2007-03-21 08:35:00,1.54575,1.54593,1.54568,1.54592,522900001.0
2007-03-21 08:36:00,1.54598,1.5464,1.54593,1.54639,372600001.0
2007-03-21 08:37:00,1.54635,1.54652,1.54629,1.54642,339100002.0
2007-03-21 08:38:00,1.54646,1.54655,1.54591,1.54595,307700000.0
2007-03-21 08:39:00,1.5459,1.54607,1.54568,1.54582,572100000.0
2007-03-21 08:40:00,1.54549,1.54576,1.54539,1.54539,311000000.0
2007-03-21 08:41:00,1.54571,1.54619,1.54567,1.54599,493700001.0
2007-03-21 08:42:00,1.54604,1.54634,1.54596,1.54621,427700000.0
2007-03-21 08:43:00,1.54614,1.5463,1.54589,1.54589,285200000.0
2007-03-21 08:44:00,1.5459,1.54605,1.54584,1.54594,471800002.0
2007-03-21 08:45:00,1.54604,1.54638,1.54589,1.54589,642700000.0
2007-03-21 08:46:00,1.54605,1.54626,1.5459,1.54617,742200001.0
2007-03-21 08:47:00,1.54627,1.54631,1.54612,1.54619,554200001.0
2007-03-21 08:48:00,1.54613,1.54627,1.54591,1.54596,387800001.0
2007-03-21 08:49:00,1.54595,1.54618,1.54592,1.54601,556900001.0
2007-03-21 08:50:00,1.5462,1.54622,1.54592,1.54612,587200000.0
2007-03-21 08:51:00,1.5461,1.54628,1.5459,1.54602,525100000.0
2007-03-21 08:52:00,1.54617,1.54648,1.5461,1.54612,600600002.0
2007-03-21 08:53:00,1.54626,1.54654,1.5461,1.5463,480000001.0
2007-03-21 08:54:00,1.54619,1.54637,1.54593,1.5461,718300001.0
2007-03-21 08:55:00,1.54615,1.54625,1.54595,1.54612,574000002.0
2007-03-21 08:56:00,1.54611,1.54653,1.54611,1.54623,550200002.0
2007-03-21 08:57:00,1.54613,1.5463,1.54591,1.54607,529000001.0
2007-03-21 08:58:00,1.54612,1.54629,1.54596,1.54609,454200000.0
2007-03-21 08:59:00,1.54612,1.54627,1.54609,1.54613,324600000.0
2007-03-21 09:00:00,1.54612,1.54633,1.546,1.54619,463500000.0
2007-03-21 09:01:00,1.54624,1.54637,1.54614,1.54624,384200001.0
2007-03-21 09:02:00,1.54621,1.54645,1.54614,1.54619,680600001.0
2007-03-21 09:03:00,1.54608,1.54608,1.5451,1.5451,560100001.0
2007-03-21 09:04:00,1.54509,1.54515,1.54464,1.54515,637000004.0
2007-03-21 09:05:00,1.5449,1.5453,1.5449,1.54518,588600000.0
2007-03-21 09:06:00,1.54506,1.54524,1.54479,1.54488,566100000.0
2007-03-21 09:07:00,1.54486,1.5451,1.54471,1.54498,341900000.0
2007-03-21 09:08:00,1.54494,1.54494,1.54463,1.54482,261400002.0
2007-03-21 09:09:00,1.54501,1.54528,1.54493,1.54505,343600001.0
2007-03-21 09:10:00,1.5452,1.54539,1.54509,1.54514,314400000.0
2007-03-21 09:11:00,1.54506,1.5454,1.54486,1.54506,574700001.0
2007-03-21 09:12:00,1.54516,1.54519,1.54472,1.54472,456400000.0
2007-03-21 09:13:00,1.54491,1.5452,1.54486,1.54488,477400002.0
2007-03-21 09:14:00,1.54488,1.54524,1.5448,1.54524,305800001.0
2007-03-21 09:15:00,1.54522,1.54522,1.54475,1.54493,423500000.0
2007-03-21 09:16:00,1.54484,1.54504,1.54482,1.54497,484600000.0
2007-03-21 09:17:00,1.5449,1.54513,1.54489,1.54502,541500003.0
2007-03-21 09:18:00,1.54499,1.54521,1.54496,1.54519,200300000.0
2007-03-21 09:19:00,1.54542,1.54561,1.54521,1.54529,490100000.0
2007-03-21 09:20:00,1.54521,1.54587,1.54521,1.54574,291600001.0
2007-03-21 09:21:00,1.54583,1.546,1.54569,1.5459,307900000.0
2007-03-21 09:22:00,1.54573,1.54585,1.54565,1.54571,339400001.0
2007-03-21 09:23:00,1.54564,1.54564,1.54525,1.54556,395200000.0
2007-03-21 09:24:00,1.54556,1.54565,1.54516,1.54521,322900001.0
2007-03-21 09:25:00,1.54526,1.54569,1.54521,1.54569,499400001.0
2007-03-21 09:26:00,1.54575,1.54587,1.54563,1.54567,623000001.0
2007-03-21 09:27:00,1.54563,1.54606,1.54563,1.54584,422000001.0
2007-03-21 09:28:00,1.54591,1.54611,1.5458,1.54599,483700001.0
2007-03-21 09:29:00,1.54599,1.54599,1.54572,1.54586,435800001.0
2007-03-21 09:30:00,1.54591,1.54612,1.54579,1.54595,709100001.0
2007-03-21 09:31:00,1.54597,1.54619,1.54581,1.54583,457500001.0
2007-03-21 09:32:00,1.54579,1.54606,1.54575,1.54597,399100002.0
2007-03-21 09:33:00,1.54595,1.54606,1.54587,1.54592,324900001.0
2007-03-21 09:34:00,1.54586,1.54593,1.54566,1.54569,414300001.0
2007-03-21 09:35:00,1.54559,1.54583,1.54552,1.54552,223700000.0
2007-03-21 09:36:00,1.54549,1.5457,1.54537,1.54547,363400001.0
2007-03-21 09:37:00,1.5456,1.54582,1.5455,1.54563,530800002.0
2007-03-21 09:38:00,1.54564,1.54609,1.54564,1.54592,455400003.0
2007-03-21 09:39:00,1.54601,1.54617,1.54588,1.54592,404500000.0
2007-03-21 09:40:00,1.54595,1.54606,1.5457,1.54606,369700000.0
2007-03-21 09:41:00,1.54615,1.54615,1.54583,1.54597,435200000.0
2007-03-21 09:42:00,1.54603,1.54615,1.54582,1.54585,532100002.0
2007-03-21 09:43:00,1.54595,1.54604,1.54587,1.546,314700001.0
2007-03-21 09:44:00,1.54591,1.546,1.54559,1.54559,470000000.0
2007-03-21 09:45:00,1.54573,1.54586,1.54557,1.54586,577500003.0
2007-03-21 09:46:00,1.54593,1.54614,1.54592,1.54609,307700002.0
2007-03-21 09:47:00,1.54615,1.54636,1.54594,1.54618,382900001.0
2007-03-21 09:48:00,1.54618,1.54655,1.54608,1.54608,358900002.0
2007-03-21 09:49:00,1.54606,1.54643,1.54603,1.54627,504700001.0
2007-03-21 09:50:00,1.54616,1.54626,1.54603,1.54614,498100000.0
2007-03-21 09:51:00,1.54619,1.54667,1.54619,1.54652,502300002.0
2007-03-21 09:52:00,1.54656,1.54674,1.5465,1.54669,474800002.0
2007-03-21 09:53:00,1.54683,1.54713,1.54681,1.54687,364100002.0
2007-03-21 09:54:00,1.54658,1.54668,1.54634,1.54649,514200000.0
2007-03-21 09:55:00,1.54639,1.54663,1.54622,1.54647,573200001.0
2007-03-21 09:56:00,1.5465,1.5468,1.5465,1.54678,400000001.0
2007-03-21 09:57:00,1.5467,1.54708,1.5467,1.54687,564300000.0
2007-03-21 09:58:00,1.54699,1.54703,1.54657,1.54657,791900001.0
2007-03-21 09:59:00,1.54679,1.54692,1.54641,1.54692,656300001.0
2007-03-21 10:00:00,1.54686,1.54688,1.54639,1.54643,260000000.0
2007-03-21 10:01:00,1.5465,1.5469,1.5465,1.5466,622300002.0
2007-03-21 10:02:00,1.54684,1.54693,1.54651,1.54654,631000002.0
2007-03-21 10:03:00,1.54633,1.54686,1.54633,1.54686,483300000.0
2007-03-21 10:04:00,1.5469,1.54753,1.54671,1.54735,391000000.0
2007-03-21 10:05:00,1.54707,1.5473,1.54699,1.54707,417300000.0
2007-03-21 10:06:00,1.54704,1.54716,1.54682,1.54687,528600001.0
2007-03-21 10:07:00,1.54691,1.54719,1.54684,1.54705,546500000.0
2007-03-21 10:08:00,1.54717,1.54729,1.54697,1.54697,483200000.0
2007-03-21 10:09:00,1.54694,1.54694,1.5466,1.54692,529000002.0
2007-03-21 10:10:00,1.54684,1.54698,1.54681,1.54686,350100000.0
2007-03-21 10:11:00,1.54681,1.54682,1.54635,1.54677,423200002.0
2007-03-21 10:12:00,1.54693,1.54715,1.54688,1.54713,466700002.0
2007-03-21 10:13:00,1.5471,1.5472,1.547,1.54712,513100001.0
2007-03-21 10:14:00,1.54707,1.54721,1.54682,1.54693,561400003.0
2007-03-21 10:15:00,1.54705,1.54732,1.54698,1.54714,431800001.0
2007-03-21 10:16:00,1.54724,1.54759,1.54724,1.54756,453300003.0
2007-03-21 10:17:00,1.54767,1.54771,1.54717,1.54723,326100000.0
2007-03-21 10:18:00,1.54738,1.54776,1.5473,1.54745,341300000.0
2007-03-21 10:19:00,1.54735,1.54736,1.54712,1.54717,319000001.0
2007-03-21 10:20:00,1.5471,1.54723,1.54691,1.54711,540700003.0
2007-03-21 10:21:00,1.54705,1.54707,1.54674,1.5468,426700002.0
2007-03-21 10:22:00,1.54671,1.54691,1.54662,1.54683,318900000.0
2007-03-21 10:23:00,1.54677,1.54722,1.54674,1.54696,488600000.0
2007-03-21 10:24:00,1.54699,1.54712,1.54687,1.54703,434500001.0
2007-03-21 10:25:00,1.54709,1.54709,1.54679,1.547,427100001.0
2007-03-21 10:26:00,1.54698,1.54729,1.54689,1.54696,504900002.0
2007-03-21 10:27:00,1.54689,1.54689,1.54664,1.54669,516500002.0
2007-03-21 10:28:00,1.54671,1.54696,1.54658,1.54685,632700002.0
2007-03-21 10:29:00,1.54687,1.54704,1.5467,1.54682,447600000.0
2007-03-21 10:30:00,1.54683,1.54683,1.54648,1.54677,666700002.0
2007-03-21 10:31:00,1.54654,1.54695,1.54651,1.54654,500700000.0
2007-03-21 10:32:00,1.54654,1.54688,1.54646,1.54648,479700001.0
2007-03-21 10:33:00,1.54664,1.54669,1.54633,1.54669,516000002.0
2007-03-21 10:34:00,1.54688,1.5474,1.54688,1.54712,362800002.0
2007-03-21 10:35:00,1.54722,1.54743,1.54712,1.54712,509400001.0
2007-03-21 10:36:00,1.54709,1.54727,1.54695,1.54718,536300000.0
2007-03-21 10:37:00,1.54735,1.54749,1.54724,1.54739,490700000.0
2007-03-21 10:38:00,1.54735,1.54749,1.54722,1.54722,433800000.0
2007-03-21 10:39:00,1.54725,1.54735,1.54707,1.54723,407500000.0
2007-03-21 10:40:00,1.54725,1.54742,1.5471,1.54719,306700000.0
2007-03-21 10:41:00,1.54716,1.5473,1.54692,1.54709,616400000.0
2007-03-21 10:42:00,1.54709,1.54709,1.54685,1.54705,412300002.0
2007-03-21 10:43:00,1.54697,1.54721,1.54677,1.547,427800001.0
2007-03-21 10:44:00,1.54713,1.5472,1.54674,1.54708,508400000.0
2007-03-21 10:45:00,1.54712,1.54715,1.54681,1.54713,553000002.0
2007-03-21 10:46:00,1.54715,1.54744,1.54707,1.54726,305400000.0
2007-03-21 10:47:00,1.54725,1.54747,1.54708,1.54721,414700001.0
2007-03-21 10:48:00,1.54713,1.54742,1.54699,1.54737,560500001.0
2007-03-21 10:49:00,1.54743,1.54747,1.54715,1.5474,408200001.0
2007-03-21 10:50:00,1.54741,1.54756,1.54713,1.54733,536700002.0
2007-03-21 10:51:00,1.5472,1.54763,1.54718,1.54737,478400001.0
2007-03-21 10:52:00,1.54735,1.54745,1.54708,1.54716,330800002.0
2007-03-21 10:53:00,1.54711,1.54735,1.54696,1.54696,354400001.0
2007-03-21 10:54:00,1.54696,1.54725,1.54694,1.54725,428200000.0
2007-03-21 10:55:00,1.54738,1.54758,1.54714,1.54722,441100000.0
2007-03-21 10:56:00,1.54723,1.54746,1.54713,1.54727,538400001.0
2007-03-21 10:57:00,1.54724,1.54732,1.54698,1.547,351700001.0
2007-03-21 10:58:00,1.54702,1.54706,1.54678,1.54692,493400004.0
2007-03-21 10:59:00,1.54675,1.54716,1.54665,1.54669,853300002.0
2007-03-21 11:00:00,1.54659,1.54685,1.54644,1.5468,475400001.0
2007-03-21 11:01:00,1.54672,1.547,1.54661,1.54674,556100001.0
2007-03-21 11:02:00,1.54659,1.5468,1.54654,1.54669,547300003.0
2007-03-21 11:03:00,1.54696,1.54699,1.5467,1.54691,262700001.0
2007-03-21 11:04:00,1.54694,1.54707,1.5467,1.54693,532400001.0
2007-03-21 11:05:00,1.54701,1.54717,1.54671,1.54671,534800001.0
2007-03-21 11:06:00,1.5467,1.54705,1.54665,1.54687,643600002.0
2007-03-21 11:07:00,1.54696,1.54708,1.54687,1.54695,270000000.0
2007-03-21 11:08:00,1.54707,1.54712,1.54689,1.5471,329400000.0
2007-03-21 11:09:00,1.54694,1.54717,1.54692,1.54697,434200004.0
2007-03-21 11:10:00,1.54702,1.54714,1.54692,1.54702,452400002.0
2007-03-21 11:11:00,1.54683,1.54718,1.54665,1.54665,525600000.0
2007-03-21 11:12:00,1.54631,1.54662,1.54625,1.54654,520500000.0
2007-03-21 11:13:00,1.54646,1.54646,1.54626,1.54637,436600002.0
2007-03-21 11:14:00,1.54635,1.54648,1.5462,1.54643,517600000.0
2007-03-21 11:15:00,1.54652,1.54652,1.54589,1.54589,493400001.0
2007-03-21 11:16:00,1.54589,1.54614,1.54584,1.54614,439700001.0
2007-03-21 11:17:00,1.54624,1.54661,1.54592,1.54643,422900000.0
2007-03-21 11:18:00,1.54657,1.54683,1.5464,1.54663,414600000.0
2007-03-21 11:19:00,1.54663,1.54678,1.54636,1.54648,395200000.0
2007-03-21 11:20:00,1.54644,1.54658,1.54628,1.54656,653800000.0
2007-03-21 11:21:00,1.54653,1.54653,1.54586,1.54607,526600002.0
2007-03-21 11:22:00,1.54592,1.54673,1.54592,1.54673,594300001.0
2007-03-21 11:23:00,1.54672,1.54693,1.54663,1.54676,470600000.0
2007-03-21 11:24:00,1.54689,1.54698,1.54672,1.54682,433900001.0
2007-03-21 11:25:00,1.5469,1.54691,1.54672,1.54691,364200001.0
2007-03-21 11:26:00,1.54685,1.547,1.54675,1.54682,486700002.0
2007-03-21 11:27:00,1.54691,1.5471,1.54675,1.5468,607400001.0
2007-03-21 11:28:00,1.54691,1.54691,1.54656,1.54679,331800001.0
2007-03-21 11:29:00,1.54681,1.54699,1.54652,1.54672,464000002.0
2007-03-21 11:30:00,1.54686,1.54718,1.54662,1.5471,485800001.0
2007-03-21 11:31:00,1.54691,1.54712,1.54667,1.54669,588000002.0
2007-03-21 11:32:00,1.5465,1.54675,1.54642,1.54665,404500001.0
2007-03-21 11:33:00,1.54686,1.54711,1.54684,1.54697,569000003.0
2007-03-21 11:34:00,1.54698,1.5471,1.54672,1.54679,625100000.0
2007-03-21 11:35:00,1.54704,1.54717,1.54682,1.54704,500700000.0
2007-03-21 11:36:00,1.54707,1.54734,1.54707,1.5473,534900001.0
2007-03-21 11:37:00,1.54721,1.54731,1.54683,1.54705,502700001.0
2007-03-21 11:38:00,1.5472,1.54727,1.54684,1.54714,547600001.0
2007-03-21 11:39:00,1.54725,1.54747,1.54697,1.54698,647700001.0
2007-03-21 11:40:00,1.54695,1.54701,1.54667,1.54692,644600001.0
2007-03-21 11:41:00,1.54686,1.54698,1.5465,1.54669,740100004.0
2007-03-21 11:42:00,1.54671,1.54671,1.54634,1.54649,494300000.0
2007-03-21 11:43:00,1.54665,1.54708,1.54665,1.54672,616300000.0
2007-03-21 11:44:00,1.54675,1.54698,1.54665,1.54669,654100002.0
2007-03-21 11:45:00,1.54679,1.54679,1.54628,1.54629,560500004.0
2007-03-21 11:46:00,1.54614,1.54631,1.54609,1.54612,514400001.0
2007-03-21 11:47:00,1.54599,1.546,1.54555,1.54565,457900001.0
2007-03-21 11:48:00,1.54566,1.54573,1.54536,1.54555,558200001.0
2007-03-21 11:49:00,1.54572,1.5459,1.54558,1.54575,428100000.0
2007-03-21 11:50:00,1.54582,1.54593,1.54562,1.54586,325600001.0
2007-03-21 11:51:00,1.54589,1.54607,1.54584,1.54601,159500000.0
2007-03-21 11:52:00,1.54601,1.5464,1.54596,1.546,211900000.0
2007-03-21 11:53:00,1.54587,1.54591,1.54552,1.54583,187700001.0
2007-03-21 11:54:00,1.54575,1.54575,1.54527,1.54551,361400000.0
2007-03-21 11:55:00,1.54571,1.54571,1.5454,1.5454,454800001.0
2007-03-21 11:56:00,1.54539,1.54568,1.54526,1.54549,452700000.0
2007-03-21 11:57:00,1.54553,1.54578,1.54538,1.54552,433200000.0
2007-03-21 11:58:00,1.54565,1.54577,1.5454,1.5455,473000000.0
2007-03-21 11:59:00,1.54556,1.54607,1.54542,1.54563,390600000.0
2007-03-21 12:00:00,1.54576,1.54584,1.54526,1.54553,561300002.0
2007-03-21 12:01:00,1.54544,1.54562,1.54528,1.54528,457300002.0
2007-03-21 12:02:00,1.54504,1.54548,1.54492,1.54513,336600000.0
2007-03-21 12:03:00,1.54522,1.54542,1.54514,1.54541,392900001.0
2007-03-21 12:04:00,1.54537,1.54564,1.5452,1.54533,391400000.0
2007-03-21 12:05:00,1.54538,1.54546,1.54508,1.54517,330300000.0
2007-03-21 12:06:00,1.54503,1.54538,1.54495,1.54509,362600000.0
2007-03-21 12:07:00,1.5452,1.54549,1.54511,1.54511,321000000.0
2007-03-21 12:08:00,1.54516,1.54518,1.54482,1.54512,558500003.0
2007-03-21 12:09:00,1.54518,1.54538,1.54508,1.5453,404400000.0
2007-03-21 12:10:00,1.54544,1.5455,1.54511,1.54542,342900002.0
2007-03-21 12:11:00,1.54536,1.5454,1.54508,1.54511,298800004.0
2007-03-21 12:12:00,1.54504,1.54512,1.54488,1.54507,270000003.0
2007-03-21 12:13:00,1.54488,1.54507,1.54454,1.54474,525800001.0
2007-03-21 12:14:00,1.5448,1.54501,1.54468,1.54483,613100000.0
2007-03-21 12:15:00,1.54503,1.54527,1.54494,1.5452,352700003.0
2007-03-21 12:16:00,1.54508,1.54518,1.54493,1.54514,407700000.0
2007-03-21 12:17:00,1.54516,1.54521,1.54496,1.54514,192700001.0
2007-03-21 12:18:00,1.5452,1.54546,1.54505,1.54546,283000000.0
2007-03-21 12:19:00,1.54551,1.54595,1.54551,1.54595,415100000.0
2007-03-21 12:20:00,1.54589,1.54596,1.54569,1.54582,467100001.0
2007-03-21 12:21:00,1.54578,1.54591,1.54563,1.54567,405700001.0
2007-03-21 12:22:00,1.54578,1.54589,1.54546,1.54558,304300001.0
2007-03-21 12:23:00,1.54561,1.5458,1.54541,1.5458,360800000.0
2007-03-21 12:24:00,1.54558,1.54593,1.54549,1.54557,624500000.0
2007-03-21 12:25:00,1.5458,1.54613,1.54579,1.54581,355900000.0
2007-03-21 12:26:00,1.54569,1.54595,1.54564,1.54576,502900002.0
2007-03-21 12:27:00,1.54549,1.54559,1.54539,1.5455,417200000.0
2007-03-21 12:28:00,1.54548,1.54568,1.54536,1.54554,474900000.0
2007-03-21 12:29:00,1.54542,1.54542,1.54509,1.54521,699800001.0
2007-03-21 12:30:00,1.54517,1.54535,1.54498,1.54519,592600001.0
2007-03-21 12:31:00,1.54522,1.54522,1.54452,1.54463,697600002.0
2007-03-21 12:32:00,1.54465,1.5451,1.54465,1.54509,605000001.0
2007-03-21 12:33:00,1.54525,1.54535,1.54509,1.54526,39700000.0
2007-03-21 12:34:00,1.54526,1.54547,1.54506,1.54524,584100002.0
2007-03-21 12:35:00,1.54551,1.54557,1.54515,1.54557,550600001.0
2007-03-21 12:36:00,1.54548,1.54556,1.54535,1.5454,443600000.0
2007-03-21 12:37:00,1.54533,1.54552,1.54528,1.54542,497600001.0
2007-03-21 12:38:00,1.5451,1.54538,1.54507,1.54527,686600002.0
2007-03-21 12:39:00,1.54525,1.54535,1.54499,1.54528,519400002.0
2007-03-21 12:40:00,1.54539,1.54556,1.54527,1.54543,561200000.0
2007-03-21 12:41:00,1.54539,1.54566,1.54539,1.54541,249400000.0
2007-03-21 12:42:00,1.54527,1.54546,1.54514,1.54544,360800001.0
2007-03-21 12:43:00,1.54539,1.54554,1.54528,1.54544,453900001.0
2007-03-21 12:44:00,1.54548,1.54565,1.54532,1.54561,410800000.0
2007-03-21 12:45:00,1.54564,1.54564,1.54521,1.54558,499900001.0
2007-03-21 12:46:00,1.54559,1.54579,1.54554,1.54565,386700000.0
2007-03-21 12:47:00,1.54552,1.54561,1.54541,1.54546,373100000.0
2007-03-21 12:48:00,1.54544,1.54558,1.54528,1.5454,447000002.0
2007-03-21 12:49:00,1.5454,1.54546,1.54517,1.54531,446700001.0
2007-03-21 12:50:00,1.54532,1.54539,1.54506,1.54514,526000000.0
2007-03-21 12:51:00,1.54517,1.54587,1.54517,1.54586,373600000.0
2007-03-21 12:52:00,1.54581,1.54607,1.54575,1.5459,323800000.0
2007-03-21 12:53:00,1.54593,1.54611,1.54581,1.54581,294700000.0
2007-03-21 12:54:00,1.54569,1.54586,1.5456,1.54571,415200001.0
2007-03-21 12:55:00,1.54567,1.54581,1.54544,1.54569,400000002.0
2007-03-21 12:56:00,1.54574,1.54577,1.54539,1.54545,405400001.0
2007-03-21 12:57:00,1.54565,1.54598,1.54555,1.54588,530200001.0
2007-03-21 12:58:00,1.54592,1.54608,1.54582,1.54608,360100003.0
2007-03-21 12:59:00,1.54606,1.54606,1.54551,1.54587,742400003.0
2007-03-21 13:00:00,1.54557,1.54582,1.5455,1.54575,310000002.0
2007-03-21 13:01:00,1.54582,1.54591,1.54559,1.54567,330600002.0
2007-03-21 13:02:00,1.54543,1.54574,1.54539,1.54551,386400000.0
2007-03-21 13:03:00,1.54542,1.5456,1.54522,1.54547,451200002.0
2007-03-21 13:04:00,1.54556,1.54563,1.54534,1.54563,218000000.0
2007-03-21 13:05:00,1.54571,1.54578,1.54552,1.54559,154000000.0
2007-03-21 13:06:00,1.54562,1.54578,1.54552,1.54563,373000000.0
2007-03-21 13:07:00,1.54547,1.54565,1.5454,1.54565,335600000.0
2007-03-21 13:08:00,1.54566,1.54566,1.54535,1.54553,201100000.0
2007-03-21 13:09:00,1.5457,1.54601,1.5456,1.54571,337900003.0
2007-03-21 13:10:00,1.5457,1.54583,1.54546,1.54551,128800000.0
2007-03-21 13:11:00,1.54561,1.54586,1.54549,1.54561,378900000.0
2007-03-21 13:12:00,1.54561,1.54562,1.54543,1.54556,281100000.0
2007-03-21 13:13:00,1.54558,1.54568,1.54552,1.54568,316500001.0
2007-03-21 13:14:00,1.54561,1.54561,1.54506,1.54506,335600000.0
2007-03-21 13:15:00,1.54494,1.54502,1.54465,1.5447,395900000.0
2007-03-21 13:16:00,1.54469,1.54477,1.54421,1.54452,112900000.0
2007-03-21 13:17:00,1.5446,1.5446,1.54425,1.54433,119200000.0
2007-03-21 13:18:00,1.54429,1.5446,1.54429,1.54439,306000001.0
2007-03-21 13:19:00,1.54413,1.54437,1.54399,1.5442,259700000.0
2007-03-21 13:20:00,1.5441,1.54414,1.54388,1.54396,176700000.0
2007-03-21 13:21:00,1.54395,1.54395,1.54361,1.54369,129100000.0
2007-03-21 13:22:00,1.54367,1.54389,1.54363,1.54374,208200000.0
2007-03-21 13:23:00,1.54364,1.54368,1.54339,1.54359,308600000.0
2007-03-21 13:24:00,1.54363,1.54363,1.54337,1.54347,303100000.0
2007-03-21 13:25:00,1.5434,1.5434,1.54319,1.54327,130800000.0
2007-03-21 13:26:00,1.54323,1.54336,1.54315,1.54324,213000000.0
2007-03-21 13:27:00,1.54326,1.54369,1.54326,1.54357,327800000.0
2007-03-21 13:28:00,1.54353,1.54384,1.54353,1.54382,508300002.0
2007-03-21 13:29:00,1.54382,1.54416,1.5437,1.54395,683000003.0
2007-03-21 13:30:00,1.54397,1.54422,1.54393,1.54406,556600000.0
2007-03-21 13:31:00,1.54421,1.54464,1.54412,1.54454,578100003.0
2007-03-21 13:32:00,1.54457,1.5447,1.54445,1.54465,250400002.0
2007-03-21 13:33:00,1.54455,1.54483,1.54453,1.54463,423900003.0
2007-03-21 13:34:00,1.54468,1.54497,1.54468,1.54497,280300000.0
2007-03-21 13:35:00,1.54499,1.54499,1.54466,1.54494,363100000.0
2007-03-21 13:36:00,1.54492,1.54505,1.54464,1.54481,481300000.0
2007-03-21 13:37:00,1.54475,1.54521,1.54475,1.54491,474200000.0
2007-03-21 13:38:00,1.54492,1.54504,1.54468,1.54468,404400000.0
2007-03-21 13:39:00,1.54512,1.54524,1.54494,1.54494,308300002.0
2007-03-21 13:40:00,1.54485,1.54524,1.54479,1.54501,426900002.0
2007-03-21 13:41:00,1.54502,1.54503,1.5446,1.54496,240300000.0
2007-03-21 13:42:00,1.54503,1.5452,1.54502,1.54505,164400000.0
2007-03-21 13:43:00,1.54509,1.54509,1.54496,1.54509,132100002.0
2007-03-21 13:44:00,1.54498,1.54498,1.54465,1.54465,276800000.0
2007-03-21 13:45:00,1.54455,1.54472,1.54432,1.54439,510600000.0
2007-03-21 13:46:00,1.5444,1.54451,1.54397,1.54412,474500003.0
2007-03-21 13:47:00,1.54416,1.54425,1.54393,1.54423,516000002.0
2007-03-21 13:48:00,1.54439,1.54439,1.54413,1.54423,236400000.0
2007-03-21 13:49:00,1.54429,1.54438,1.54424,1.54432,247900002.0
2007-03-21 13:50:00,1.54442,1.54444,1.54426,1.5443,323700000.0
2007-03-21 13:51:00,1.54434,1.54443,1.54429,1.5444,291800001.0
2007-03-21 13:52:00,1.54421,1.5445,1.54412,1.54446,416200000.0
2007-03-21 13:53:00,1.54438,1.54459,1.5443,1.54436,540500001.0
2007-03-21 13:54:00,1.54421,1.54449,1.54415,1.54428,345300000.0
2007-03-21 13:55:00,1.54423,1.54462,1.54421,1.54437,366400000.0
2007-03-21 13:56:00,1.5444,1.5444,1.54377,1.54392,368100000.0
2007-03-21 13:57:00,1.54405,1.54421,1.54351,1.54363,329300000.0
2007-03-21 13:58:00,1.54345,1.54364,1.54331,1.54362,215700000.0
2007-03-21 13:59:00,1.54357,1.54412,1.54357,1.54389,430800000.0
2007-03-21 14:00:00,1.54377,1.54395,1.5436,1.54393,352200001.0
2007-03-21 14:01:00,1.54392,1.54402,1.54372,1.54385,412100000.0
2007-03-21 14:02:00,1.54395,1.54412,1.54393,1.544,305400000.0
2007-03-21 14:03:00,1.544,1.54449,1.54392,1.54436,428700002.0
2007-03-21 14:04:00,1.54436,1.54457,1.54432,1.54442,378800000.0
2007-03-21 14:05:00,1.5444,1.54461,1.5443,1.54448,355600001.0
2007-03-21 14:06:00,1.54429,1.54429,1.54397,1.54418,383500000.0
2007-03-21 14:07:00,1.54428,1.54428,1.54396,1.54408,327800001.0
2007-03-21 14:08:00,1.54408,1.54422,1.54387,1.54398,360200000.0
2007-03-21 14:09:00,1.54427,1.54449,1.54419,1.54421,161300000.0
2007-03-21 14:10:00,1.54447,1.54466,1.54426,1.54444,292800000.0
2007-03-21 14:11:00,1.54441,1.54462,1.54434,1.54461,116400000.0
2007-03-21 14:12:00,1.54454,1.54455,1.54415,1.54416,291500001.0
2007-03-21 14:13:00,1.54421,1.54451,1.54421,1.54451,204700002.0
2007-03-21 14:14:00,1.54454,1.54485,1.54433,1.54468,204200000.0
2007-03-21 14:15:00,1.54462,1.54462,1.54396,1.54399,411700001.0
2007-03-21 14:16:00,1.54384,1.54384,1.5435,1.54368,211600000.0
2007-03-21 14:17:00,1.54365,1.54375,1.54326,1.5436,645400003.0
2007-03-21 14:18:00,1.54367,1.54384,1.54354,1.54384,391700001.0
2007-03-21 14:19:00,1.54373,1.54374,1.54331,1.54358,417300001.0
2007-03-21 14:20:00,1.54371,1.54412,1.5435,1.54399,206600000.0
2007-03-21 14:21:00,1.5441,1.5441,1.54373,1.54373,396100001.0
2007-03-21 14:22:00,1.54373,1.54391,1.54348,1.54386,653600001.0
2007-03-21 14:23:00,1.54415,1.54429,1.544,1.54408,169400000.0
2007-03-21 14:24:00,1.54387,1.54399,1.54352,1.54381,469000001.0
2007-03-21 14:25:00,1.54378,1.54437,1.54378,1.54407,539400000.0
2007-03-21 14:26:00,1.54404,1.54414,1.54375,1.54375,685700002.0
2007-03-21 14:27:00,1.5437,1.54384,1.54328,1.5437,372900000.0
2007-03-21 14:28:00,1.54362,1.54366,1.54299,1.54346,32200000.0
2007-03-21 14:29:00,1.5434,1.54349,1.54322,1.54348,41200000.0
2007-03-21 14:30:00,1.543,1.54376,1.54184,1.54222,39300000.0
2007-03-21 14:31:00,1.54195,1.5423,1.54186,1.54219,29200000.0
2007-03-21 14:32:00,1.54229,1.54229,1.54186,1.54203,33000000.0
2007-03-21 14:33:00,1.54188,1.54208,1.54182,1.54205,29400000.0
2007-03-21 14:34:00,1.54215,1.54251,1.54215,1.54236,42600000.0
2007-03-21 14:35:00,1.54244,1.54249,1.5423,1.54244,29300000.0
2007-03-21 14:36:00,1.54249,1.54262,1.54208,1.54208,32200000.0
2007-03-21 14:37:00,1.54244,1.54244,1.54183,1.54187,29800000.0
2007-03-21 14:38:00,1.54174,1.54174,1.54146,1.54153,28000000.0
2007-03-21 14:39:00,1.54128,1.5416,1.54102,1.54146,30200000.0
2007-03-21 14:40:00,1.54146,1.54157,1.54098,1.54107,30200000.0
2007-03-21 14:41:00,1.5413,1.54174,1.54125,1.54174,35200000.0
2007-03-21 14:42:00,1.5418,1.54194,1.54129,1.54129,37800000.0
2007-03-21 14:43:00,1.54184,1.54196,1.54155,1.54157,34400000.0
2007-03-21 14:44:00,1.54144,1.54164,1.54128,1.54161,54000000.0
2007-03-21 14:45:00,1.54146,1.54162,1.54114,1.54123,45800000.0
2007-03-21 14:46:00,1.54138,1.54162,1.54136,1.54157,33200000.0
2007-03-21 14:47:00,1.54155,1.54155,1.54115,1.54141,27200000.0
2007-03-21 14:48:00,1.54122,1.54122,1.54087,1.54095,42600000.0
2007-03-21 14:49:00,1.54078,1.54078,1.54045,1.54071,31800000.0
2007-03-21 14:50:00,1.54055,1.54083,1.54055,1.54071,27200000.0
2007-03-21 14:51:00,1.54059,1.54104,1.54059,1.54086,35900000.0
2007-03-21 14:52:00,1.54078,1.54136,1.54078,1.54136,34600000.0
2007-03-21 14:53:00,1.54113,1.54154,1.5407,1.54133,43800000.0
2007-03-21 14:54:00,1.54146,1.54151,1.54093,1.54093,42400000.0
2007-03-21 14:55:00,1.54127,1.54182,1.54127,1.54138,26400000.0
2007-03-21 14:56:00,1.54167,1.54173,1.54155,1.54169,37800000.0
2007-03-21 14:57:00,1.54161,1.54161,1.54142,1.54144,56100000.0
2007-03-21 14:58:00,1.54121,1.54149,1.54116,1.54116,48600000.0
2007-03-21 14:59:00,1.54121,1.54139,1.54109,1.54129,57000000.0
2007-03-21 15:00:00,1.54117,1.54125,1.54065,1.54065,54900000.0
2007-03-21 15:01:00,1.54113,1.54126,1.54092,1.5412,41100000.0
2007-03-21 15:02:00,1.54154,1.54155,1.54125,1.5415,44400000.0
2007-03-21 15:03:00,1.54155,1.54158,1.54089,1.54105,47800000.0
2007-03-21 15:04:00,1.54084,1.54084,1.54028,1.54037,37600000.0
2007-03-21 15:05:00,1.54024,1.54024,1.53984,1.54,41200000.0
2007-03-21 15:06:00,1.54008,1.54019,1.53974,1.54006,28200000.0
2007-03-21 15:07:00,1.54013,1.54021,1.53981,1.54021,37800000.0
2007-03-21 15:08:00,1.53996,1.54026,1.53964,1.54026,46100000.0
2007-03-21 15:09:00,1.54021,1.54021,1.53983,1.5401,32600000.0
2007-03-21 15:10:00,1.54004,1.54004,1.53972,1.53972,38200000.0
2007-03-21 15:11:00,1.53982,1.54007,1.53982,1.53994,29200000.0
2007-03-21 15:12:00,1.53988,1.54014,1.53988,1.54003,32800000.0
2007-03-21 15:13:00,1.54037,1.54054,1.54022,1.54054,28200000.0
2007-03-21 15:14:00,1.5404,1.54086,1.5404,1.54051,32600000.0
2007-03-21 15:15:00,1.54048,1.54062,1.5401,1.54062,51900000.0
2007-03-21 15:16:00,1.54055,1.54061,1.54047,1.54059,35000001.0
2007-03-21 15:17:00,1.54065,1.54092,1.54061,1.5408,42700000.0
2007-03-21 15:18:00,1.54076,1.54109,1.54064,1.54109,41700000.0
2007-03-21 15:19:00,1.54118,1.54118,1.54061,1.54061,41500000.0
2007-03-21 15:20:00,1.54057,1.54086,1.54057,1.54077,56600001.0
2007-03-21 15:21:00,1.54075,1.54087,1.5407,1.54087,21200000.0
2007-03-21 15:22:00,1.54073,1.54094,1.54054,1.54062,42000000.0
2007-03-21 15:23:00,1.54063,1.54064,1.54042,1.54064,31800000.0
2007-03-21 15:24:00,1.54064,1.54069,1.54052,1.54069,39000000.0
2007-03-21 15:25:00,1.54065,1.54065,1.54026,1.54026,20600000.0
2007-03-21 15:26:00,1.54036,1.54052,1.54028,1.54052,31600000.0
2007-03-21 15:27:00,1.5403,1.54038,1.54,1.54005,47800000.0
2007-03-21 15:28:00,1.53992,1.54007,1.53988,1.54007,38500000.0
2007-03-21 15:29:00,1.54023,1.54037,1.54018,1.54018,40000000.0
2007-03-21 15:30:00,1.54018,1.54021,1.53977,1.54016,23600000.0
2007-03-21 15:31:00,1.5403,1.54045,1.54018,1.54044,22200000.0
2007-03-21 15:32:00,1.54057,1.54068,1.54042,1.54066,46900000.0
2007-03-21 15:33:00,1.54054,1.54054,1.54025,1.54048,45700000.0
2007-03-21 15:34:00,1.54031,1.54083,1.54031,1.54062,42900000.0
2007-03-21 15:35:00,1.54068,1.54114,1.5406,1.54087,35200000.0
2007-03-21 15:36:00,1.54138,1.54153,1.54119,1.54119,74000000.0
2007-03-21 15:37:00,1.54111,1.54128,1.54092,1.54108,102400001.0
2007-03-21 15:38:00,1.5407,1.54117,1.54068,1.54086,37600000.0
2007-03-21 15:39:00,1.54088,1.54132,1.54088,1.54111,25600000.0
2007-03-21 15:40:00,1.54133,1.54133,1.54099,1.541,23600000.0
2007-03-21 15:41:00,1.54115,1.54138,1.54075,1.54138,36400000.0
2007-03-21 15:42:00,1.54118,1.54118,1.54087,1.54104,24600000.0
2007-03-21 15:43:00,1.54105,1.54175,1.54104,1.54148,61000000.0
2007-03-21 15:44:00,1.54132,1.54139,1.54091,1.54125,19800000.0
2007-03-21 15:45:00,1.54108,1.54127,1.54098,1.54104,49400000.0
2007-03-21 15:46:00,1.5411,1.5413,1.54102,1.54102,40400000.0
2007-03-21 15:47:00,1.54097,1.5411,1.54065,1.54099,53200000.0
2007-03-21 15:48:00,1.54116,1.54121,1.54096,1.5412,18000000.0
2007-03-21 15:49:00,1.54126,1.5413,1.54108,1.54125,42900000.0
2007-03-21 15:50:00,1.54101,1.54138,1.54101,1.54133,35400000.0
2007-03-21 15:51:00,1.5415,1.54181,1.5415,1.54172,27200000.0
2007-03-21 15:52:00,1.54171,1.54179,1.5416,1.54171,48400000.0
2007-03-21 15:53:00,1.54176,1.54212,1.54176,1.54184,56600000.0
2007-03-21 15:54:00,1.54171,1.54171,1.5415,1.5415,28000000.0
2007-03-21 15:55:00,1.54168,1.54175,1.54137,1.54152,61400000.0
2007-03-21 15:56:00,1.54162,1.54181,1.54135,1.54171,28900000.0
2007-03-21 15:57:00,1.54166,1.54178,1.54151,1.54151,35200000.0
2007-03-21 15:58:00,1.54172,1.54185,1.54164,1.5417,37800000.0
2007-03-21 15:59:00,1.5416,1.5416,1.54127,1.5414,41000000.0
2007-03-21 16:00:00,1.54145,1.54145,1.54123,1.5413,28000000.0
2007-03-21 16:01:00,1.54154,1.54178,1.54154,1.54178,47600000.0
2007-03-21 16:02:00,1.54178,1.54184,1.54142,1.54184,18200000.0
2007-03-21 16:03:00,1.54177,1.542,1.54172,1.54172,36400000.0
2007-03-21 16:04:00,1.54148,1.54177,1.5412,1.5412,44600000.0
2007-03-21 16:05:00,1.54142,1.54169,1.5414,1.54167,28200000.0
2007-03-21 16:06:00,1.54167,1.54215,1.54165,1.54181,39100000.0
2007-03-21 16:07:00,1.54192,1.54214,1.54184,1.54198,49400000.0
2007-03-21 16:08:00,1.54209,1.54209,1.54184,1.54204,45600001.0
2007-03-21 16:09:00,1.54188,1.54205,1.54184,1.54205,29200000.0
2007-03-21 16:10:00,1.54216,1.54226,1.54197,1.54214,35700000.0
2007-03-21 16:11:00,1.54177,1.54238,1.54177,1.54238,24600000.0
2007-03-21 16:12:00,1.54239,1.54277,1.54237,1.54246,41200000.0
2007-03-21 16:13:00,1.54241,1.54252,1.54196,1.54196,26000000.0
2007-03-21 16:14:00,1.54174,1.54209,1.54174,1.54207,39700000.0
2007-03-21 16:15:00,1.54178,1.542,1.54173,1.542,23400000.0
2007-03-21 16:16:00,1.54198,1.54212,1.54174,1.54182,31500000.0
2007-03-21 16:17:00,1.54161,1.5418,1.54154,1.54172,35000000.0
2007-03-21 16:18:00,1.54175,1.5418,1.54161,1.54174,49100001.0
2007-03-21 16:19:00,1.54207,1.54208,1.54184,1.54195,34400000.0
2007-03-21 16:20:00,1.54193,1.54204,1.54175,1.54195,44600000.0
2007-03-21 16:21:00,1.54179,1.54179,1.54151,1.54174,48300000.0
2007-03-21 16:22:00,1.54179,1.54203,1.54179,1.54195,41000000.0
2007-03-21 16:23:00,1.54195,1.54195,1.54159,1.54171,28000000.0
2007-03-21 16:24:00,1.54175,1.54175,1.54155,1.54157,21200000.0
2007-03-21 16:25:00,1.54183,1.54205,1.5414,1.54176,44400001.0
2007-03-21 16:26:00,1.54175,1.54175,1.54146,1.54149,42400000.0
2007-03-21 16:27:00,1.54161,1.54198,1.54161,1.54172,27600000.0
2007-03-21 16:28:00,1.54188,1.54188,1.54152,1.54161,71300000.0
2007-03-21 16:29:00,1.54162,1.54162,1.54142,1.54161,37400000.0
2007-03-21 16:30:00,1.54167,1.54184,1.54162,1.54184,58200000.0
2007-03-21 16:31:00,1.54189,1.54194,1.54174,1.54175,39800000.0
2007-03-21 16:32:00,1.54214,1.54221,1.54172,1.542,60300000.0
2007-03-21 16:33:00,1.54203,1.54217,1.54185,1.54214,39800000.0
2007-03-21 16:34:00,1.54221,1.54221,1.54187,1.54211,58200000.0
2007-03-21 16:35:00,1.54222,1.54263,1.54222,1.54263,35400000.0
2007-03-21 16:36:00,1.54257,1.54272,1.54243,1.54269,37900000.0
2007-03-21 16:37:00,1.54286,1.54312,1.54282,1.54282,37900000.0
2007-03-21 16:38:00,1.54286,1.54296,1.54271,1.54279,48700000.0
2007-03-21 16:39:00,1.54273,1.54277,1.5426,1.54274,35200000.0
2007-03-21 16:40:00,1.54253,1.54276,1.54249,1.5427,48200000.0
2007-03-21 16:41:00,1.54206,1.54286,1.54206,1.54279,42300000.0
2007-03-21 16:42:00,1.54278,1.54289,1.54264,1.54265,40400000.0
2007-03-21 16:43:00,1.54261,1.54271,1.54253,1.54255,69600000.0
2007-03-21 16:44:00,1.54254,1.54256,1.54235,1.54244,74400001.0
2007-03-21 16:45:00,1.54204,1.54227,1.542,1.542,44200000.0
2007-03-21 16:46:00,1.54208,1.54216,1.54183,1.54215,39700000.0
2007-03-21 16:47:00,1.54228,1.54241,1.5421,1.54215,81000000.0
2007-03-21 16:48:00,1.54247,1.54253,1.54215,1.54233,25400000.0
2007-03-21 16:49:00,1.54216,1.54227,1.54198,1.54226,42400000.0
2007-03-21 16:50:00,1.54219,1.54223,1.54203,1.54203,37400000.0
2007-03-21 16:51:00,1.54217,1.54233,1.54207,1.5423,35600000.0
2007-03-21 16:52:00,1.54229,1.54229,1.54207,1.54223,52700000.0
2007-03-21 16:53:00,1.54226,1.54226,1.542,1.54216,63000000.0
2007-03-21 16:54:00,1.54203,1.54216,1.54184,1.54216,37600000.0
2007-03-21 16:55:00,1.54234,1.5424,1.54213,1.5424,39400001.0
2007-03-21 16:56:00,1.54227,1.54229,1.54215,1.54219,32200000.0
2007-03-21 16:57:00,1.54206,1.54234,1.54201,1.54229,44600001.0
2007-03-21 16:58:00,1.54209,1.54226,1.542,1.54207,27600000.0
2007-03-21 16:59:00,1.5422,1.5423,1.54197,1.5423,29200000.0
2007-03-21 17:00:00,1.54165,1.54225,1.54165,1.54225,38600000.0
2007-03-21 17:01:00,1.5422,1.54252,1.54217,1.54235,53000000.0
2007-03-21 17:02:00,1.54224,1.54233,1.54202,1.54213,29400000.0
2007-03-21 17:03:00,1.54218,1.54245,1.54212,1.54245,32800000.0
2007-03-21 17:04:00,1.54256,1.54268,1.54238,1.54252,55500000.0
2007-03-21 17:05:00,1.54237,1.5427,1.5421,1.5427,24400000.0
2007-03-21 17:06:00,1.54258,1.5427,1.54245,1.54266,32000000.0
2007-03-21 17:07:00,1.54253,1.54275,1.54251,1.54251,48100000.0
2007-03-21 17:08:00,1.54247,1.54278,1.54247,1.54273,32000000.0
2007-03-21 17:09:00,1.54274,1.54275,1.54249,1.5427,42400000.0
2007-03-21 17:10:00,1.54248,1.54264,1.54242,1.54262,28800000.0
2007-03-21 17:11:00,1.54262,1.5427,1.5424,1.54245,19000000.0
2007-03-21 17:12:00,1.54235,1.54252,1.54231,1.54252,56600001.0
2007-03-21 17:13:00,1.5424,1.54248,1.54234,1.54246,27800000.0
2007-03-21 17:14:00,1.54203,1.54252,1.54203,1.54219,40400000.0
2007-03-21 17:15:00,1.54259,1.54275,1.54248,1.54251,31500000.0
2007-03-21 17:16:00,1.54249,1.54249,1.54231,1.54231,33600000.0
2007-03-21 17:17:00,1.54225,1.54242,1.5418,1.54218,47400000.0
2007-03-21 17:18:00,1.54226,1.54226,1.5417,1.54206,32200000.0
2007-03-21 17:19:00,1.54196,1.54214,1.54192,1.54207,30400000.0
2007-03-21 17:20:00,1.54198,1.54202,1.5417,1.54187,32800000.0
2007-03-21 17:21:00,1.54218,1.54222,1.54179,1.54222,58600000.0
2007-03-21 17:22:00,1.54198,1.54243,1.54198,1.54223,42400000.0
2007-03-21 17:23:00,1.54194,1.5422,1.54194,1.54219,23000000.0
2007-03-21 17:24:00,1.54213,1.54219,1.54193,1.54212,35400000.0
2007-03-21 17:25:00,1.54201,1.54232,1.54201,1.54218,49600000.0
2007-03-21 17:26:00,1.54213,1.54221,1.54203,1.54203,27800000.0
2007-03-21 17:27:00,1.54211,1.54224,1.54201,1.54201,27800000.0
2007-03-21 17:28:00,1.54228,1.54233,1.54214,1.54214,43200000.0
2007-03-21 17:29:00,1.54216,1.54228,1.54188,1.54189,57000000.0
2007-03-21 17:30:00,1.54169,1.54197,1.54145,1.54197,52800000.0
2007-03-21 17:31:00,1.54194,1.54214,1.54182,1.54195,39000000.0
2007-03-21 17:32:00,1.54167,1.54217,1.54167,1.54212,20500000.0
2007-03-21 17:33:00,1.54198,1.54213,1.54198,1.5421,75200001.0
2007-03-21 17:34:00,1.54208,1.5423,1.54208,1.54218,38600000.0
2007-03-21 17:35:00,1.54213,1.54223,1.54204,1.54223,39800000.0
2007-03-21 17:36:00,1.54201,1.54224,1.54189,1.54195,50400000.0
2007-03-21 17:37:00,1.54205,1.54221,1.54153,1.54203,40600000.0
2007-03-21 17:38:00,1.54186,1.54215,1.54186,1.54187,70700001.0
2007-03-21 17:39:00,1.54217,1.54222,1.54207,1.54213,80600000.0
2007-03-21 17:40:00,1.54195,1.54218,1.54195,1.54198,50900000.0
2007-03-21 17:41:00,1.54202,1.5422,1.54201,1.54208,49000000.0
2007-03-21 17:42:00,1.54224,1.54235,1.54194,1.54221,26800000.0
2007-03-21 17:43:00,1.54217,1.54228,1.54196,1.54228,28800000.0
2007-03-21 17:44:00,1.5421,1.5421,1.54152,1.54152,31000000.0
2007-03-21 17:45:00,1.54162,1.5418,1.54144,1.54145,37200000.0
2007-03-21 17:46:00,1.54151,1.5417,1.54144,1.54159,48400000.0
2007-03-21 17:47:00,1.54136,1.54151,1.54091,1.54091,42100000.0
2007-03-21 17:48:00,1.54055,1.54086,1.54044,1.54069,41600000.0
2007-03-21 17:49:00,1.54058,1.54104,1.54058,1.54096,37800000.0
2007-03-21 17:50:00,1.54066,1.54066,1.53969,1.53983,39800000.0
2007-03-21 17:51:00,1.53992,1.54019,1.53969,1.53989,30000000.0
2007-03-21 17:52:00,1.53999,1.53999,1.53978,1.53999,34200000.0
2007-03-21 17:53:00,1.53985,1.53998,1.53967,1.53998,29200000.0
2007-03-21 17:54:00,1.5398,1.54001,1.53934,1.53976,42200000.0
2007-03-21 17:55:00,1.53974,1.54024,1.53936,1.54024,57000000.0
2007-03-21 17:56:00,1.54017,1.54036,1.53976,1.53976,34200000.0
2007-03-21 17:57:00,1.53965,1.5399,1.53961,1.53982,52000000.0
2007-03-21 17:58:00,1.53997,1.54016,1.53992,1.54016,51700000.0
2007-03-21 17:59:00,1.53992,1.54004,1.53955,1.53975,55500000.0
2007-03-21 18:00:00,1.54001,1.54042,1.53981,1.53991,53600000.0
2007-03-21 18:01:00,1.54004,1.54033,1.53976,1.54001,39800000.0
2007-03-21 18:02:00,1.53997,1.54001,1.53964,1.53964,57300000.0
2007-03-21 18:03:00,1.53932,1.53967,1.53932,1.5394,30200000.0
2007-03-21 18:04:00,1.53962,1.53992,1.53954,1.53975,49300000.0
2007-03-21 18:05:00,1.5399,1.53995,1.53979,1.53979,30600000.0
2007-03-21 18:06:00,1.53974,1.54002,1.53974,1.53974,43600000.0
2007-03-21 18:07:00,1.53999,1.54008,1.5399,1.54002,27600000.0
2007-03-21 18:08:00,1.53993,1.54026,1.53993,1.54,39200000.0
2007-03-21 18:09:00,1.53967,1.53967,1.53934,1.53944,44900000.0
2007-03-21 18:10:00,1.53934,1.53958,1.53917,1.53958,26600000.0
2007-03-21 18:11:00,1.53974,1.53978,1.53942,1.53978,48100000.0
2007-03-21 18:12:00,1.53998,1.54,1.53982,1.53983,24400000.0
2007-03-21 18:13:00,1.53999,1.54008,1.53979,1.54001,45800000.0
2007-03-21 18:14:00,1.53951,1.54022,1.53951,1.54013,35400000.0
2007-03-21 18:15:00,1.53994,1.5401,1.53989,1.53992,36100000.0
2007-03-21 18:16:00,1.54007,1.54015,1.53998,1.53998,37400000.0
2007-03-21 18:17:00,1.53981,1.5401,1.53927,1.53927,55700000.0
2007-03-21 18:18:00,1.53926,1.53976,1.53926,1.53968,49900000.0
2007-03-21 18:19:00,1.53975,1.53975,1.53939,1.53946,27300000.0
2007-03-21 18:20:00,1.53944,1.53959,1.53936,1.53936,39200000.0
2007-03-21 18:21:00,1.53946,1.53947,1.53928,1.53934,70100001.0
2007-03-21 18:22:00,1.53953,1.53974,1.53951,1.53951,28600000.0
2007-03-21 18:23:00,1.53975,1.53999,1.53974,1.53993,27600000.0
2007-03-21 18:24:00,1.54005,1.54038,1.54005,1.54028,47000000.0
2007-03-21 18:25:00,1.54045,1.54045,1.53999,1.54003,30200000.0
2007-03-21 18:26:00,1.54005,1.54005,1.53975,1.53977,59000000.0
2007-03-21 18:27:00,1.53974,1.54015,1.53945,1.54013,37400000.0
2007-03-21 18:28:00,1.53989,1.53994,1.53979,1.53979,38800000.0
2007-03-21 18:29:00,1.53981,1.53996,1.5397,1.53987,35200000.0
2007-03-21 18:30:00,1.53985,1.53985,1.53949,1.5397,37600000.0
2007-03-21 18:31:00,1.53974,1.53975,1.53941,1.53961,20800000.0
2007-03-21 18:32:00,1.53967,1.53969,1.53942,1.53969,30000000.0
2007-03-21 18:33:00,1.53985,1.53992,1.53944,1.53944,47700000.0
2007-03-21 18:34:00,1.53968,1.53986,1.53961,1.53976,38700000.0
2007-03-21 18:35:00,1.53971,1.53971,1.53944,1.5396,33800000.0
2007-03-21 18:36:00,1.53957,1.53972,1.5395,1.53951,48200000.0
2007-03-21 18:37:00,1.53955,1.53965,1.53946,1.53964,33700000.0
2007-03-21 18:38:00,1.53966,1.53988,1.53956,1.53988,32600000.0
2007-03-21 18:39:00,1.5396,1.53983,1.5396,1.53972,31800000.0
2007-03-21 18:40:00,1.53963,1.53974,1.53942,1.53947,31600000.0
2007-03-21 18:41:00,1.53954,1.53985,1.53954,1.53985,48300000.0
2007-03-21 18:42:00,1.53986,1.53997,1.53973,1.53997,35200000.0
2007-03-21 18:43:00,1.5399,1.54029,1.5399,1.54006,36200000.0
2007-03-21 18:44:00,1.53998,1.53998,1.53967,1.53967,44300000.0
2007-03-21 18:45:00,1.53987,1.53993,1.53963,1.53963,29000000.0
2007-03-21 18:46:00,1.53985,1.53988,1.53968,1.53968,25600000.0
2007-03-21 18:47:00,1.53997,1.54003,1.5399,1.54002,40000001.0
2007-03-21 18:48:00,1.53994,1.54003,1.53973,1.5399,48100000.0
2007-03-21 18:49:00,1.53985,1.53985,1.53939,1.53952,16800000.0
2007-03-21 18:50:00,1.53964,1.53985,1.53953,1.53973,57300000.0
2007-03-21 18:51:00,1.53962,1.53978,1.53957,1.53958,30200000.0
2007-03-21 18:52:00,1.53934,1.53964,1.53934,1.53944,40000000.0
2007-03-21 18:53:00,1.53952,1.53979,1.53952,1.53969,25600000.0
2007-03-21 18:54:00,1.5397,1.53978,1.53931,1.53978,24600000.0
2007-03-21 18:55:00,1.53947,1.53967,1.53947,1.5396,31200000.0
2007-03-21 18:56:00,1.53929,1.53976,1.53929,1.53935,31400000.0
2007-03-21 18:57:00,1.53987,1.53987,1.53968,1.53968,21600000.0
2007-03-21 18:58:00,1.53973,1.54003,1.53973,1.53986,31500000.0
2007-03-21 18:59:00,1.53972,1.53972,1.53897,1.53939,29400000.0
2007-03-21 19:00:00,1.5395,1.53956,1.53908,1.53956,31300000.0
2007-03-21 19:01:00,1.53969,1.53982,1.53955,1.53969,51200000.0
2007-03-21 19:02:00,1.53981,1.53996,1.53978,1.53989,31800000.0
2007-03-21 19:03:00,1.53978,1.53993,1.53956,1.53983,47400000.0
2007-03-21 19:04:00,1.53983,1.53991,1.53939,1.53957,41500000.0
2007-03-21 19:05:00,1.53964,1.53977,1.53952,1.53961,39800001.0
2007-03-21 19:06:00,1.53976,1.53976,1.53965,1.53976,25400000.0
2007-03-21 19:07:00,1.53965,1.53974,1.53944,1.53974,40200000.0
2007-03-21 19:08:00,1.53964,1.5399,1.53964,1.53974,39800000.0
2007-03-21 19:09:00,1.53976,1.53976,1.53949,1.53964,39600000.0
2007-03-21 19:10:00,1.53973,1.53973,1.53928,1.53928,67000000.0
2007-03-21 19:11:00,1.53964,1.53966,1.53947,1.53957,25200000.0
2007-03-21 19:12:00,1.53924,1.53956,1.53924,1.53956,20800000.0
2007-03-21 19:13:00,1.53959,1.53967,1.53948,1.53967,49400000.0
2007-03-21 19:14:00,1.53956,1.53973,1.53942,1.53973,28200000.0
2007-03-21 19:15:00,1.53953,1.5396,1.53931,1.53959,35000000.0
2007-03-21 19:16:00,1.53935,1.5397,1.53935,1.53959,46800000.0
2007-03-21 19:17:00,1.53953,1.53967,1.53939,1.53952,32800000.0
2007-03-21 19:18:00,1.53946,1.53946,1.53904,1.53927,27800000.0
2007-03-21 19:19:00,1.53936,1.53945,1.53901,1.53933,43800001.0
2007-03-21 19:20:00,1.53963,1.53964,1.53924,1.53943,65200000.0
2007-03-21 19:21:00,1.53923,1.53947,1.53922,1.53945,25800000.0
2007-03-21 19:22:00,1.53968,1.53975,1.53952,1.53955,42400000.0
2007-03-21 19:23:00,1.53918,1.5395,1.53893,1.5395,41800000.0
2007-03-21 19:24:00,1.53947,1.53958,1.5393,1.53935,51200000.0
2007-03-21 19:25:00,1.53949,1.53949,1.53919,1.53938,35200000.0
2007-03-21 19:26:00,1.53927,1.53948,1.53906,1.53934,44500000.0
2007-03-21 19:27:00,1.53922,1.53931,1.5389,1.53927,45800000.0
2007-03-21 19:28:00,1.53915,1.53933,1.53897,1.53914,35100000.0
2007-03-21 19:29:00,1.53903,1.53922,1.53873,1.53922,36400000.0
2007-03-21 19:30:00,1.53934,1.53934,1.53924,1.53924,41200000.0
2007-03-21 19:31:00,1.53934,1.53953,1.53928,1.53953,48600000.0
2007-03-21 19:32:00,1.53972,1.54006,1.53962,1.54001,40200000.0
2007-03-21 19:33:00,1.53975,1.54011,1.53964,1.54011,49800000.0
2007-03-21 19:34:00,1.54017,1.54017,1.53991,1.53991,31500000.0
2007-03-21 19:35:00,1.53981,1.53996,1.53955,1.53993,38000000.0
2007-03-21 19:36:00,1.53985,1.54014,1.53985,1.54006,25800000.0
2007-03-21 19:37:00,1.54014,1.54014,1.53977,1.53977,32000000.0
2007-03-21 19:38:00,1.53978,1.54016,1.53978,1.5399,27500000.0
2007-03-21 19:39:00,1.53991,1.53991,1.53964,1.53969,43300000.0
2007-03-21 19:40:00,1.53958,1.53971,1.53947,1.53966,32000000.0
2007-03-21 19:41:00,1.53958,1.53984,1.53956,1.53984,42700000.0
2007-03-21 19:42:00,1.5398,1.54002,1.5396,1.54002,29800000.0
2007-03-21 19:43:00,1.53991,1.53991,1.53947,1.5398,37100000.0
2007-03-21 19:44:00,1.53969,1.53983,1.53961,1.53974,27400000.0
2007-03-21 19:45:00,1.5399,1.53993,1.5398,1.53992,93600000.0
2007-03-21 19:46:00,1.53988,1.53996,1.53952,1.53952,45800000.0
2007-03-21 19:47:00,1.53991,1.54019,1.53982,1.53991,47200001.0
2007-03-21 19:48:00,1.53995,1.54005,1.53995,1.54,58100000.0
2007-03-21 19:49:00,1.54003,1.54015,1.54003,1.54006,31400000.0
2007-03-21 19:50:00,1.54026,1.54026,1.53982,1.53996,65500000.0
2007-03-21 19:51:00,1.53993,1.54019,1.53993,1.54016,80700000.0
2007-03-21 19:52:00,1.53997,1.54023,1.53988,1.54016,28600000.0
2007-03-21 19:53:00,1.54024,1.54033,1.53999,1.54018,51500000.0
2007-03-21 19:54:00,1.54017,1.54029,1.54015,1.54015,53200000.0
2007-03-21 19:55:00,1.54008,1.5402,1.54007,1.54013,47700001.0
2007-03-21 19:56:00,1.54023,1.54031,1.54004,1.54021,42200001.0
2007-03-21 19:57:00,1.54019,1.54019,1.53989,1.54002,54100000.0
2007-03-21 19:58:00,1.54003,1.54031,1.54003,1.54024,35300000.0
2007-03-21 19:59:00,1.54035,1.54037,1.54018,1.54018,24200000.0
2007-03-21 20:00:00,1.54018,1.5404,1.53984,1.53984,67400000.0
2007-03-21 20:01:00,1.54026,1.54035,1.54009,1.54009,37600000.0
2007-03-21 20:02:00,1.54013,1.54021,1.53993,1.54021,35200000.0
2007-03-21 20:03:00,1.54035,1.54037,1.54009,1.54037,32800000.0
2007-03-21 20:04:00,1.54023,1.54023,1.53984,1.54006,48600000.0
2007-03-21 20:05:00,1.54006,1.54027,1.53991,1.53991,38700000.0
2007-03-21 20:06:00,1.54005,1.54018,1.53999,1.54004,34200000.0
2007-03-21 20:07:00,1.53996,1.54016,1.53981,1.54012,23600000.0
2007-03-21 20:08:00,1.54025,1.54028,1.53998,1.54013,27100000.0
2007-03-21 20:09:00,1.54013,1.54028,1.54013,1.54028,29900000.0
2007-03-21 20:10:00,1.53989,1.5405,1.53989,1.5405,48100000.0
2007-03-21 20:11:00,1.54048,1.54054,1.54035,1.54041,24600000.0
2007-03-21 20:12:00,1.54057,1.54071,1.54028,1.54056,57300000.0
2007-03-21 20:13:00,1.54046,1.54046,1.53989,1.54022,30100000.0
2007-03-21 20:14:00,1.54011,1.54011,1.53943,1.53985,38700000.0
2007-03-21 20:15:00,1.54079,1.54203,1.54067,1.54193,30400000.0
2007-03-21 20:16:00,1.54184,1.54195,1.54047,1.54047,31600000.0
2007-03-21 20:17:00,1.54006,1.54103,1.54002,1.54093,43300000.0
2007-03-21 20:18:00,1.5412,1.54149,1.54065,1.54072,38600000.0
2007-03-21 20:19:00,1.54078,1.5414,1.54062,1.5414,36600000.0
2007-03-21 20:20:00,1.54126,1.54187,1.54093,1.54187,29800000.0
2007-03-21 20:21:00,1.54182,1.54295,1.54182,1.54259,52800001.0
2007-03-21 20:22:00,1.54187,1.54208,1.54126,1.54171,27000000.0
2007-03-21 20:23:00,1.54157,1.54172,1.54109,1.54145,55300000.0
2007-03-21 20:24:00,1.54121,1.54243,1.54056,1.54237,22800000.0
2007-03-21 20:25:00,1.54258,1.5429,1.54194,1.54289,47600000.0
2007-03-21 20:26:00,1.54346,1.54351,1.54207,1.54223,28000000.0
2007-03-21 20:27:00,1.54232,1.54232,1.54152,1.54181,47000000.0
2007-03-21 20:28:00,1.54198,1.54228,1.54168,1.54177,33000000.0
2007-03-21 20:29:00,1.5415,1.54289,1.54128,1.54288,33000000.0
2007-03-21 20:30:00,1.54338,1.54366,1.54311,1.54341,40800000.0
2007-03-21 20:31:00,1.54328,1.5439,1.54326,1.54362,38600000.0
2007-03-21 20:32:00,1.54338,1.54449,1.54338,1.54449,49200000.0
2007-03-21 20:33:00,1.54463,1.54464,1.54414,1.54436,26600000.0
2007-03-21 20:34:00,1.54402,1.54426,1.54386,1.54426,33800000.0
2007-03-21 20:35:00,1.54419,1.54463,1.54367,1.54367,34900000.0
2007-03-21 20:36:00,1.54367,1.54388,1.54344,1.54367,52800000.0
2007-03-21 20:37:00,1.5436,1.54424,1.54357,1.54401,61900000.0
2007-03-21 20:38:00,1.54392,1.54407,1.54366,1.5438,34200000.0
2007-03-21 20:39:00,1.54338,1.54338,1.54237,1.54237,59200000.0
2007-03-21 20:40:00,1.54235,1.54271,1.54235,1.54271,47200000.0
2007-03-21 20:41:00,1.54301,1.54313,1.54271,1.54294,37600000.0
2007-03-21 20:42:00,1.54286,1.5434,1.54286,1.54334,41200000.0
2007-03-21 20:43:00,1.54326,1.54332,1.54277,1.54277,56700002.0
2007-03-21 20:44:00,1.54313,1.54313,1.54237,1.54274,34800000.0
2007-03-21 20:45:00,1.54255,1.54343,1.54255,1.54328,45000000.0
2007-03-21 20:46:00,1.54344,1.54378,1.54327,1.54348,35900000.0
2007-03-21 20:47:00,1.54344,1.54411,1.54321,1.54373,46800000.0
2007-03-21 20:48:00,1.54356,1.54373,1.54338,1.54338,52800000.0
2007-03-21 20:49:00,1.54312,1.54342,1.54296,1.54334,23200000.0
2007-03-21 20:50:00,1.54334,1.54344,1.54316,1.54344,30000000.0
2007-03-21 20:51:00,1.54361,1.54405,1.54361,1.54391,21200000.0
2007-03-21 20:52:00,1.54422,1.54449,1.54422,1.54426,28600000.0
2007-03-21 20:53:00,1.544,1.54428,1.544,1.54422,46800000.0
2007-03-21 20:54:00,1.54389,1.54469,1.54389,1.54459,38600000.0
2007-03-21 20:55:00,1.54459,1.54493,1.54445,1.54486,33200000.0
2007-03-21 20:56:00,1.54453,1.54474,1.54442,1.54474,23200000.0
2007-03-21 20:57:00,1.54475,1.54489,1.54462,1.54462,38000000.0
2007-03-21 20:58:00,1.54469,1.54488,1.54448,1.54465,42400000.0
2007-03-21 20:59:00,1.54446,1.54446,1.54402,1.54408,61600000.0
2007-03-21 21:00:00,1.54404,1.54435,1.54365,1.5442,23200000.0
2007-03-21 21:01:00,1.54429,1.54459,1.54389,1.54389,25600000.0
2007-03-21 21:02:00,1.54406,1.5443,1.54384,1.54423,49200000.0
2007-03-21 21:03:00,1.54403,1.54403,1.54374,1.54374,37600000.0
2007-03-21 21:04:00,1.54391,1.54419,1.54391,1.54403,36300000.0
2007-03-21 21:05:00,1.54391,1.54454,1.54381,1.54422,56000001.0
2007-03-21 21:06:00,1.54448,1.54453,1.5443,1.54446,28000000.0
2007-03-21 21:07:00,1.54433,1.54461,1.54408,1.54461,41500000.0
2007-03-21 21:08:00,1.5446,1.54466,1.54418,1.54437,32400000.0
2007-03-21 21:09:00,1.5447,1.5449,1.54442,1.54479,49800000.0
2007-03-21 21:10:00,1.54474,1.54488,1.54442,1.54442,29900000.0
2007-03-21 21:11:00,1.54427,1.54469,1.54406,1.54429,39000000.0
2007-03-21 21:12:00,1.54438,1.54458,1.5443,1.54449,49400000.0
2007-03-21 21:13:00,1.54436,1.54486,1.54436,1.54456,52000000.0
2007-03-21 21:14:00,1.54462,1.54496,1.54458,1.54475,75000002.0
2007-03-21 21:15:00,1.54469,1.54496,1.54465,1.54467,39400000.0
2007-03-21 21:16:00,1.54423,1.54461,1.54423,1.54461,35400000.0
2007-03-21 21:17:00,1.54452,1.54471,1.54418,1.54418,37400000.0
2007-03-21 21:18:00,1.54474,1.54474,1.54406,1.54471,46500000.0
2007-03-21 21:19:00,1.54494,1.54504,1.5448,1.5448,24200000.0
2007-03-21 21:20:00,1.54487,1.54531,1.54487,1.54511,44600000.0
2007-03-21 21:21:00,1.54507,1.54533,1.54496,1.54496,28200000.0
2007-03-21 21:22:00,1.54456,1.54514,1.54456,1.5449,83300002.0
2007-03-21 21:23:00,1.54495,1.54513,1.54468,1.54468,46800000.0
2007-03-21 21:24:00,1.54499,1.5454,1.54484,1.54515,30200000.0
2007-03-21 21:25:00,1.54506,1.54534,1.54479,1.54479,61200000.0
2007-03-21 21:26:00,1.54512,1.54556,1.54512,1.5453,30200000.0
2007-03-21 21:27:00,1.54524,1.54545,1.54524,1.54534,33400000.0
2007-03-21 21:28:00,1.54531,1.54546,1.5452,1.54546,26900000.0
2007-03-21 21:29:00,1.54569,1.54569,1.54551,1.54556,40700000.0
2007-03-21 21:30:00,1.54546,1.5456,1.54538,1.54542,69000002.0
2007-03-21 21:31:00,1.5454,1.54541,1.54526,1.54535,25600000.0
2007-03-21 21:32:00,1.54541,1.54541,1.54524,1.54533,44700000.0
2007-03-21 21:33:00,1.5453,1.54541,1.54508,1.5452,32800000.0
2007-03-21 21:34:00,1.54511,1.54526,1.5449,1.5449,30200000.0
2007-03-21 21:35:00,1.54491,1.54501,1.54463,1.54501,16800000.0
2007-03-21 21:36:00,1.54511,1.54511,1.54474,1.54502,44000001.0
2007-03-21 21:37:00,1.545,1.545,1.54481,1.54487,32800000.0
2007-03-21 21:38:00,1.54492,1.54492,1.54474,1.54484,28200000.0
2007-03-21 21:39:00,1.54481,1.54506,1.54481,1.54489,31400000.0
2007-03-21 21:40:00,1.54469,1.54489,1.54469,1.54484,32600001.0
2007-03-21 21:41:00,1.5448,1.54487,1.54465,1.54476,43000000.0
2007-03-21 21:42:00,1.54474,1.54498,1.54469,1.54472,49800000.0
2007-03-21 21:43:00,1.54506,1.54526,1.54497,1.54526,36300000.0
2007-03-21 21:44:00,1.54518,1.54533,1.54508,1.54515,28000000.0
2007-03-21 21:45:00,1.54523,1.54533,1.54523,1.54523,20600000.0
2007-03-21 21:46:00,1.54515,1.54537,1.54507,1.5452,48200000.0
2007-03-21 21:47:00,1.54524,1.5461,1.54524,1.54603,30000000.0
2007-03-21 21:48:00,1.54633,1.54633,1.54593,1.54613,34600000.0
2007-03-21 21:49:00,1.5463,1.54641,1.54597,1.5462,25900000.0
2007-03-21 21:50:00,1.54643,1.54646,1.54603,1.54603,36400000.0
2007-03-21 21:51:00,1.54587,1.546,1.54583,1.54596,49400000.0
2007-03-21 21:52:00,1.54604,1.54625,1.54593,1.54616,35400000.0
2007-03-21 21:53:00,1.54611,1.54635,1.54601,1.54601,23600000.0
2007-03-21 21:54:00,1.54599,1.5463,1.54594,1.54624,33000000.0
2007-03-21 21:55:00,1.54621,1.54661,1.54607,1.54661,49600000.0
2007-03-21 21:56:00,1.54673,1.54678,1.54637,1.54667,77400000.0
2007-03-21 21:57:00,1.54668,1.54668,1.54613,1.54651,43400000.0
2007-03-21 21:58:00,1.54645,1.54661,1.54642,1.54642,41000001.0
2007-03-21 21:59:00,1.54655,1.54676,1.5464,1.54658,59500000.0
2007-03-21 22:00:00,1.54653,1.54665,1.54645,1.54653,40200000.0
2007-03-21 22:01:00,1.54644,1.54672,1.54644,1.54648,22800000.0
2007-03-21 22:02:00,1.54654,1.54697,1.54654,1.54665,28900000.0
2007-03-21 22:03:00,1.54685,1.54685,1.54645,1.54662,23000000.0
2007-03-21 22:04:00,1.54651,1.54675,1.54629,1.54641,31200000.0
2007-03-21 22:05:00,1.54647,1.54661,1.54641,1.5466,54200000.0
2007-03-21 22:06:00,1.5467,1.5467,1.5462,1.5465,33800000.0
2007-03-21 22:07:00,1.54623,1.54643,1.54603,1.54606,40200000.0
2007-03-21 22:08:00,1.54564,1.5461,1.54564,1.54609,41600000.0
2007-03-21 22:09:00,1.54597,1.54607,1.54574,1.5459,42500000.0
2007-03-21 22:10:00,1.54591,1.54604,1.54575,1.54589,39300000.0
2007-03-21 22:11:00,1.54586,1.54621,1.54586,1.54592,35400000.0
2007-03-21 22:12:00,1.54589,1.5459,1.54574,1.54574,51800000.0
2007-03-21 22:13:00,1.54589,1.54599,1.54589,1.54594,23200000.0
2007-03-21 22:14:00,1.54576,1.54599,1.54576,1.54579,57200000.0
2007-03-21 22:15:00,1.54592,1.5462,1.54592,1.54606,56600000.0
2007-03-21 22:16:00,1.54601,1.54614,1.5459,1.5459,35000000.0
2007-03-21 22:17:00,1.54609,1.54626,1.54594,1.54614,34100000.0
2007-03-21 22:18:00,1.54628,1.54638,1.54623,1.5463,30400000.0
2007-03-21 22:19:00,1.54622,1.54644,1.54622,1.54631,25400000.0
2007-03-21 22:20:00,1.54632,1.54638,1.54612,1.54634,35800000.0
2007-03-21 22:21:00,1.54611,1.54618,1.54578,1.54599,26400000.0
2007-03-21 22:22:00,1.546,1.546,1.54569,1.54578,53000000.0
2007-03-21 22:23:00,1.54584,1.54585,1.54566,1.54566,32200000.0
2007-03-21 22:24:00,1.54575,1.54591,1.54555,1.54563,40600000.0
2007-03-21 22:25:00,1.54544,1.54564,1.54541,1.54562,32800000.0
2007-03-21 22:26:00,1.5455,1.54584,1.5455,1.54584,38500000.0
2007-03-21 22:27:00,1.5457,1.54582,1.54539,1.54573,54200000.0
2007-03-21 22:28:00,1.54567,1.54586,1.54563,1.54583,57500000.0
2007-03-21 22:29:00,1.54598,1.54616,1.54591,1.54611,23400000.0
2007-03-21 22:30:00,1.54617,1.54631,1.54606,1.54617,53000000.0
2007-03-21 22:31:00,1.54626,1.54626,1.54557,1.54609,32800000.0
2007-03-21 22:32:00,1.54601,1.54618,1.54601,1.54617,52000001.0
2007-03-21 22:33:00,1.54617,1.54644,1.54617,1.54626,49400000.0
2007-03-21 22:34:00,1.54627,1.5464,1.54607,1.54625,64000000.0
2007-03-21 22:35:00,1.54646,1.54646,1.54624,1.54624,23600000.0
2007-03-21 22:36:00,1.54645,1.54676,1.54594,1.54594,65600001.0
2007-03-21 22:37:00,1.54644,1.54656,1.54638,1.54656,35400000.0
2007-03-21 22:38:00,1.54651,1.5467,1.54651,1.5467,47600000.0
2007-03-21 22:39:00,1.54668,1.54676,1.54646,1.54654,32000000.0
2007-03-21 22:40:00,1.54666,1.54706,1.54655,1.54655,31400000.0
2007-03-21 22:41:00,1.54685,1.54708,1.54669,1.54699,37600000.0
2007-03-21 22:42:00,1.54704,1.54708,1.54678,1.54687,32200000.0
2007-03-21 22:43:00,1.54691,1.54697,1.54676,1.54697,40000001.0
2007-03-21 22:44:00,1.54681,1.54685,1.54642,1.54685,37600000.0
2007-03-21 22:45:00,1.54683,1.54683,1.54657,1.54678,35600000.0
2007-03-21 22:46:00,1.54659,1.54659,1.54628,1.54628,29000000.0
2007-03-21 22:47:00,1.54648,1.54677,1.54648,1.54661,30600000.0
2007-03-21 22:48:00,1.54644,1.54679,1.54644,1.54676,23200000.0
2007-03-21 22:49:00,1.54669,1.54681,1.54641,1.54666,28200000.0
2007-03-21 22:50:00,1.54668,1.54673,1.54641,1.54641,32500000.0
2007-03-21 22:51:00,1.54649,1.54665,1.54644,1.54665,22000000.0
2007-03-21 22:52:00,1.54672,1.54688,1.5465,1.5465,31800000.0
2007-03-21 22:53:00,1.54659,1.54677,1.5463,1.54667,38200000.0
2007-03-21 22:54:00,1.54669,1.54676,1.54655,1.54655,23600000.0
2007-03-21 22:55:00,1.54669,1.54678,1.54655,1.54655,23600000.0
2007-03-21 22:56:00,1.54678,1.54679,1.54661,1.54679,31300000.0
2007-03-21 22:57:00,1.54669,1.54669,1.54629,1.54629,54400000.0
2007-03-21 22:58:00,1.54647,1.54647,1.54638,1.54642,24400000.0
2007-03-21 22:59:00,1.54668,1.54668,1.54633,1.54651,52600000.0
2007-03-21 23:00:00,1.54639,1.5464,1.54612,1.54612,43500000.0
2007-03-21 23:01:00,1.54625,1.54636,1.54595,1.54635,53800001.0
2007-03-21 23:02:00,1.54622,1.54638,1.54622,1.54628,33200000.0
2007-03-21 23:03:00,1.5464,1.5464,1.54615,1.54615,41200000.0
2007-03-21 23:04:00,1.54622,1.54643,1.54611,1.54643,28400000.0
2007-03-21 23:05:00,1.54639,1.5464,1.54625,1.5464,42800000.0
2007-03-21 23:06:00,1.54638,1.54647,1.54599,1.54625,44900000.0
2007-03-21 23:07:00,1.5461,1.54633,1.5461,1.54612,28000000.0
2007-03-21 23:08:00,1.54614,1.54637,1.54607,1.54613,32800000.0
2007-03-21 23:09:00,1.54616,1.54649,1.54614,1.54619,39600000.0
2007-03-21 23:10:00,1.54621,1.54651,1.5461,1.54625,47400000.0
2007-03-21 23:11:00,1.54624,1.5463,1.54605,1.54611,63600000.0
2007-03-21 23:12:00,1.54619,1.54629,1.54611,1.54624,34900000.0
2007-03-21 23:13:00,1.54553,1.54619,1.54553,1.54613,52800001.0
2007-03-21 23:14:00,1.54639,1.54642,1.54624,1.54634,28900000.0
2007-03-21 23:15:00,1.54634,1.54644,1.54576,1.54631,69400000.0
2007-03-21 23:16:00,1.54636,1.54639,1.54619,1.54629,27200000.0
2007-03-21 23:17:00,1.54636,1.54639,1.54624,1.54627,52800000.0
2007-03-21 23:18:00,1.54664,1.54667,1.54627,1.54649,55200000.0
2007-03-21 23:19:00,1.54659,1.54687,1.54659,1.54671,63400000.0
2007-03-21 23:20:00,1.54686,1.5469,1.54645,1.54677,33600000.0
2007-03-21 23:21:00,1.54681,1.54682,1.54656,1.54658,37800000.0
2007-03-21 23:22:00,1.54672,1.54684,1.54647,1.54671,24400000.0
2007-03-21 23:23:00,1.54653,1.54684,1.54653,1.54678,40100000.0
2007-03-21 23:24:00,1.54663,1.54684,1.54649,1.54649,30100000.0
2007-03-21 23:25:00,1.54662,1.54664,1.54648,1.54648,42200000.0
2007-03-21 23:26:00,1.54672,1.5469,1.54659,1.54686,24200000.0
2007-03-21 23:27:00,1.54674,1.54678,1.5462,1.5462,32600000.0
2007-03-21 23:28:00,1.54622,1.54638,1.546,1.546,50900000.0
2007-03-21 23:29:00,1.54604,1.5463,1.54595,1.54612,52000001.0
2007-03-21 23:30:00,1.54593,1.54613,1.54583,1.54594,19200000.0
2007-03-21 23:31:00,1.54595,1.54595,1.54556,1.54592,35300000.0
2007-03-21 23:32:00,1.5458,1.54612,1.5458,1.54612,35100000.0
2007-03-21 23:33:00,1.54595,1.54641,1.54595,1.5464,30000000.0
2007-03-21 23:34:00,1.54648,1.54659,1.54629,1.54633,43900000.0
2007-03-21 23:35:00,1.54651,1.54651,1.54631,1.54636,25000000.0
2007-03-21 23:36:00,1.54646,1.54646,1.54635,1.54636,40900000.0
2007-03-21 23:37:00,1.54633,1.54646,1.54621,1.54629,63000002.0
2007-03-21 23:38:00,1.54632,1.5464,1.54619,1.54631,41700000.0
2007-03-21 23:39:00,1.54611,1.54621,1.54606,1.54616,52000000.0
2007-03-21 23:40:00,1.5463,1.5463,1.54586,1.54586,22600000.0
2007-03-21 23:41:00,1.546,1.54624,1.5457,1.5457,44500000.0
2007-03-21 23:42:00,1.54606,1.54612,1.54588,1.54605,33000000.0
2007-03-21 23:43:00,1.54607,1.54612,1.5456,1.54602,41300000.0
2007-03-21 23:44:00,1.54628,1.54628,1.54608,1.54619,35000000.0
2007-03-21 23:45:00,1.54604,1.5461,1.54578,1.5458,51000001.0
2007-03-21 23:46:00,1.54597,1.54599,1.54586,1.54595,46700000.0
2007-03-21 23:47:00,1.54632,1.54632,1.54605,1.54628,60700000.0
2007-03-21 23:48:00,1.54634,1.54634,1.54609,1.54629,42400000.0
2007-03-21 23:49:00,1.54639,1.54641,1.54602,1.54633,33800000.0
2007-03-21 23:50:00,1.54607,1.54624,1.54587,1.54606,27000000.0
2007-03-21 23:51:00,1.54654,1.54666,1.54638,1.54654,49300000.0
2007-03-21 23:52:00,1.54654,1.54654,1.5459,1.54637,30800000.0
2007-03-21 23:53:00,1.54662,1.54662,1.54632,1.54652,36600000.0
2007-03-21 23:54:00,1.54654,1.54654,1.5458,1.5458,28000000.0
2007-03-21 23:55:00,1.5463,1.5466,1.5463,1.5466,37000000.0
2007-03-21 23:56:00,1.54684,1.54684,1.54645,1.5466,50400000.0
2007-03-21 23:57:00,1.54663,1.54671,1.54642,1.54642,44600000.0
2007-03-21 23:58:00,1.54636,1.54657,1.54603,1.54657,38500000.0
2007-03-21 23:59:00,1.54664,1.54702,1.5465,1.5465,41000000.0
2007-03-22 00:00:00,1.54665,1.54699,1.54657,1.54689,51000000.0
2007-03-22 00:01:00,1.54686,1.54686,1.5466,1.54679,46800000.0
2007-03-22 00:02:00,1.54684,1.54694,1.54645,1.54689,50600000.0
2007-03-22 00:03:00,1.5469,1.54697,1.54661,1.54662,54600000.0
2007-03-22 00:04:00,1.54666,1.5468,1.54666,1.5468,40000000.0
2007-03-22 00:05:00,1.54697,1.54697,1.54674,1.54674,20400000.0
2007-03-22 00:06:00,1.54673,1.54694,1.54673,1.54694,60800000.0
2007-03-22 00:07:00,1.5468,1.5469,1.54665,1.54675,28200000.0
2007-03-22 00:08:00,1.54676,1.54691,1.54665,1.54691,57200001.0
2007-03-22 00:09:00,1.54676,1.54693,1.54661,1.54679,38200000.0
2007-03-22 00:10:00,1.54687,1.5469,1.54671,1.54675,29200000.0
2007-03-22 00:11:00,1.54679,1.54686,1.54661,1.54682,46900000.0
2007-03-22 00:12:00,1.54697,1.54715,1.54683,1.54683,31600000.0
2007-03-22 00:13:00,1.54693,1.54701,1.54652,1.54701,38800000.0
2007-03-22 00:14:00,1.54702,1.54718,1.54692,1.54707,47700000.0
2007-03-22 00:15:00,1.54671,1.54695,1.54671,1.54679,31600000.0
2007-03-22 00:16:00,1.54703,1.5471,1.54687,1.5469,52400000.0
2007-03-22 00:17:00,1.54683,1.54703,1.54683,1.54703,25600000.0
2007-03-22 00:18:00,1.54708,1.54724,1.54695,1.54695,31400000.0
2007-03-22 00:19:00,1.54705,1.54712,1.54697,1.54712,30600000.0
2007-03-22 00:20:00,1.54714,1.54714,1.54677,1.54677,37200000.0
2007-03-22 00:21:00,1.54713,1.54715,1.54703,1.54713,38500000.0
2007-03-22 00:22:00,1.54696,1.54707,1.54681,1.54692,18200000.0
2007-03-22 00:23:00,1.54691,1.54708,1.54648,1.54699,75200001.0
2007-03-22 00:24:00,1.54712,1.5472,1.54698,1.54718,44400000.0
2007-03-22 00:25:00,1.54704,1.54721,1.54692,1.54704,54100000.0
2007-03-22 00:26:00,1.5471,1.54722,1.54696,1.54718,40000000.0
2007-03-22 00:27:00,1.54722,1.54728,1.54717,1.54727,39600000.0
2007-03-22 00:28:00,1.54739,1.54745,1.54708,1.54717,51700000.0
2007-03-22 00:29:00,1.54715,1.54729,1.54708,1.5472,37200000.0
2007-03-22 00:30:00,1.547,1.5473,1.54673,1.54673,21800000.0
2007-03-22 00:31:00,1.547,1.547,1.54676,1.54676,28200000.0
2007-03-22 00:32:00,1.5467,1.54694,1.54666,1.54671,32800000.0
2007-03-22 00:33:00,1.5471,1.5471,1.54679,1.54679,31800000.0
2007-03-22 00:34:00,1.5468,1.54709,1.54675,1.54687,37800000.0
2007-03-22 00:35:00,1.54722,1.54722,1.54699,1.5471,47400000.0
2007-03-22 00:36:00,1.54704,1.54712,1.54697,1.54712,28200000.0
2007-03-22 00:37:00,1.54717,1.54717,1.54695,1.54695,37600000.0
2007-03-22 00:38:00,1.54685,1.54701,1.54679,1.54684,40100000.0
2007-03-22 00:39:00,1.54696,1.54718,1.54678,1.54688,37900000.0
2007-03-22 00:40:00,1.54691,1.54703,1.54682,1.54696,41300000.0
2007-03-22 00:41:00,1.54687,1.54687,1.54652,1.54672,40700000.0
2007-03-22 00:42:00,1.5467,1.54679,1.54666,1.54679,49200000.0
2007-03-22 00:43:00,1.54661,1.54688,1.54637,1.54687,18000000.0
2007-03-22 00:44:00,1.54689,1.54695,1.54678,1.54684,43500000.0
2007-03-22 00:45:00,1.54696,1.54697,1.54677,1.54684,44000000.0
2007-03-22 00:46:00,1.54691,1.54699,1.54681,1.54699,33600000.0
2007-03-22 00:47:00,1.54689,1.54689,1.54666,1.54673,31200000.0
2007-03-22 00:48:00,1.54664,1.54705,1.54664,1.54689,57000002.0
2007-03-22 00:49:00,1.54708,1.54708,1.54679,1.54707,50600001.0
2007-03-22 00:50:00,1.54705,1.54726,1.54699,1.54719,28000000.0
2007-03-22 00:51:00,1.54713,1.54723,1.54702,1.54718,50100000.0
2007-03-22 00:52:00,1.54707,1.54722,1.54702,1.54722,31600000.0
2007-03-22 00:53:00,1.54698,1.54723,1.54698,1.54723,45700000.0
2007-03-22 00:54:00,1.54684,1.54722,1.54684,1.54722,48400001.0
2007-03-22 00:55:00,1.54722,1.54722,1.54685,1.54722,27800000.0
2007-03-22 00:56:00,1.54715,1.54715,1.54688,1.54694,60800000.0
2007-03-22 00:57:00,1.54703,1.54703,1.54674,1.54674,26000000.0
2007-03-22 00:58:00,1.54717,1.54717,1.54681,1.54681,41000000.0
2007-03-22 00:59:00,1.5471,1.5471,1.54695,1.5471,38000000.0
2007-03-22 01:00:00,1.54709,1.54719,1.54697,1.54702,26600000.0
2007-03-22 01:01:00,1.54709,1.54722,1.54699,1.54707,45200000.0
2007-03-22 01:02:00,1.54736,1.54736,1.54689,1.54689,36800000.0
2007-03-22 01:03:00,1.54731,1.54732,1.54703,1.54721,28800000.0
2007-03-22 01:04:00,1.54725,1.54736,1.54723,1.54725,48100000.0
2007-03-22 01:05:00,1.5472,1.54723,1.54702,1.54707,42300000.0
2007-03-22 01:06:00,1.54722,1.54728,1.54705,1.54719,37400000.0
2007-03-22 01:07:00,1.54718,1.54725,1.54699,1.54708,35800000.0
2007-03-22 01:08:00,1.54718,1.54727,1.54689,1.54689,35400000.0
2007-03-22 01:09:00,1.5473,1.5473,1.54703,1.54707,31000000.0
2007-03-22 01:10:00,1.54689,1.54699,1.54657,1.54684,28200000.0
2007-03-22 01:11:00,1.54685,1.54709,1.54685,1.54709,39400001.0
2007-03-22 01:12:00,1.54695,1.5473,1.54679,1.54715,28000000.0
2007-03-22 01:13:00,1.54737,1.54741,1.54713,1.5474,32900000.0
2007-03-22 01:14:00,1.54736,1.54754,1.54714,1.54728,34400000.0
2007-03-22 01:15:00,1.54724,1.54736,1.54695,1.54735,29400000.0
2007-03-22 01:16:00,1.54739,1.54745,1.54718,1.54732,55300000.0
2007-03-22 01:17:00,1.54742,1.54747,1.54728,1.54729,33000000.0
2007-03-22 01:18:00,1.5472,1.54741,1.547,1.54733,43000000.0
2007-03-22 01:19:00,1.54714,1.54732,1.54702,1.54714,36400000.0
2007-03-22 01:20:00,1.54721,1.54723,1.54655,1.54723,37800000.0
2007-03-22 01:21:00,1.54709,1.54752,1.54709,1.54726,37000000.0
2007-03-22 01:22:00,1.54731,1.54736,1.54708,1.54726,27600000.0
2007-03-22 01:23:00,1.54726,1.54728,1.54704,1.54704,35600000.0
2007-03-22 01:24:00,1.54729,1.5474,1.54722,1.5474,29200000.0
2007-03-22 01:25:00,1.54721,1.5474,1.54691,1.54731,54000000.0
2007-03-22 01:26:00,1.54725,1.54746,1.54722,1.54746,25000000.0
2007-03-22 01:27:00,1.54752,1.5477,1.54743,1.5477,28000000.0
2007-03-22 01:28:00,1.5476,1.54777,1.54739,1.54777,42400000.0
2007-03-22 01:29:00,1.54788,1.54788,1.54773,1.54776,40200000.0
2007-03-22 01:30:00,1.5478,1.5478,1.5473,1.54769,48800000.0
2007-03-22 01:31:00,1.54769,1.54802,1.54769,1.54793,45800000.0
2007-03-22 01:32:00,1.54787,1.54802,1.54772,1.54784,36600000.0
2007-03-22 01:33:00,1.5479,1.548,1.5478,1.54797,35200000.0
2007-03-22 01:34:00,1.54797,1.54808,1.54755,1.54808,38600000.0
2007-03-22 01:35:00,1.54801,1.54801,1.54759,1.54759,44800000.0
2007-03-22 01:36:00,1.54793,1.54808,1.54793,1.54793,36400000.0
2007-03-22 01:37:00,1.54801,1.54819,1.54773,1.54819,47400000.0
2007-03-22 01:38:00,1.54807,1.54825,1.548,1.54825,43300000.0
2007-03-22 01:39:00,1.54805,1.54807,1.54766,1.54799,38200000.0
2007-03-22 01:40:00,1.54796,1.54811,1.5479,1.54808,33700000.0
2007-03-22 01:41:00,1.54804,1.54835,1.54798,1.54814,35000000.0
2007-03-22 01:42:00,1.54825,1.54863,1.54822,1.54851,31500000.0
2007-03-22 01:43:00,1.54839,1.54839,1.54779,1.54818,35600000.0
2007-03-22 01:44:00,1.54825,1.54836,1.54805,1.54836,49700000.0
2007-03-22 01:45:00,1.54838,1.54851,1.54829,1.54846,59400001.0
2007-03-22 01:46:00,1.54838,1.54857,1.54832,1.54845,26000000.0
2007-03-22 01:47:00,1.54839,1.54855,1.54825,1.54825,25000000.0
2007-03-22 01:48:00,1.54831,1.54838,1.54786,1.54786,38400001.0
2007-03-22 01:49:00,1.54836,1.54849,1.54778,1.54826,22000000.0
2007-03-22 01:50:00,1.54831,1.54872,1.548,1.54872,41000000.0
2007-03-22 01:51:00,1.54985,1.54985,1.54927,1.54939,28600000.0
2007-03-22 01:52:00,1.54971,1.54971,1.54942,1.54942,43600000.0
2007-03-22 01:53:00,1.54956,1.54959,1.54942,1.54943,49600000.0
2007-03-22 01:54:00,1.54963,1.54978,1.54963,1.54977,27600000.0
2007-03-22 01:55:00,1.54959,1.54959,1.54889,1.54889,73900003.0
2007-03-22 01:56:00,1.54894,1.54894,1.54843,1.54843,37700000.0
2007-03-22 01:57:00,1.54841,1.54841,1.54805,1.54812,45500001.0
2007-03-22 01:58:00,1.54824,1.54848,1.54808,1.54808,33900000.0
2007-03-22 01:59:00,1.54841,1.54906,1.5484,1.54906,57200000.0
2007-03-22 02:00:00,1.54885,1.54922,1.54885,1.54896,37400000.0
2007-03-22 02:01:00,1.54891,1.54903,1.54886,1.54886,50500000.0
2007-03-22 02:02:00,1.54884,1.54939,1.54884,1.54902,94900000.0
2007-03-22 02:03:00,1.54892,1.54902,1.54875,1.54875,108500000.0
2007-03-22 02:04:00,1.54865,1.54891,1.54865,1.5487,76700000.0
2007-03-22 02:05:00,1.54887,1.54897,1.54872,1.54897,74400000.0
2007-03-22 02:06:00,1.5492,1.54974,1.54913,1.54974,64400000.0
2007-03-22 02:07:00,1.54953,1.54953,1.54896,1.54928,178300000.0
2007-03-22 02:08:00,1.54908,1.54913,1.54908,1.54909,59000000.0
2007-03-22 02:09:00,1.54915,1.54944,1.54905,1.54929,177800000.0
2007-03-22 02:10:00,1.5489,1.54925,1.54878,1.54894,146100000.0
2007-03-22 02:11:00,1.54875,1.5489,1.54875,1.5489,30000000.0
2007-03-22 02:12:00,1.54888,1.54888,1.54875,1.54879,57600000.0
2007-03-22 02:13:00,1.54874,1.54886,1.54861,1.54861,41200000.0
2007-03-22 02:14:00,1.54858,1.54876,1.54838,1.54876,189800000.0
2007-03-22 02:15:00,1.54868,1.54875,1.5485,1.54863,269500004.0
2007-03-22 02:16:00,1.54893,1.54903,1.54877,1.54902,67100000.0
2007-03-22 02:17:00,1.54878,1.54922,1.5485,1.5485,213400000.0
2007-03-22 02:18:00,1.54867,1.54901,1.54829,1.54842,25600000.0
2007-03-22 02:19:00,1.54838,1.54876,1.54831,1.54837,48700000.0
2007-03-22 02:20:00,1.54844,1.54863,1.54836,1.54846,72600002.0
2007-03-22 02:21:00,1.54843,1.54851,1.54798,1.54828,53000000.0
2007-03-22 02:22:00,1.54781,1.54781,1.54775,1.54778,16200000.0
2007-03-22 02:23:00,1.54793,1.54812,1.5477,1.5477,44200001.0
2007-03-22 02:24:00,1.54778,1.54804,1.5477,1.54793,43600000.0
2007-03-22 02:25:00,1.54777,1.54797,1.54764,1.5478,78800000.0
2007-03-22 02:26:00,1.54757,1.5481,1.54747,1.5481,61200000.0
2007-03-22 02:27:00,1.54814,1.54827,1.54796,1.54821,56800000.0
2007-03-22 02:28:00,1.54822,1.54834,1.54811,1.54829,51700000.0
2007-03-22 02:29:00,1.54844,1.54844,1.54807,1.54841,48800000.0
2007-03-22 02:30:00,1.54869,1.54879,1.54858,1.54869,33200000.0
2007-03-22 02:31:00,1.54851,1.54869,1.54843,1.54853,49800000.0
2007-03-22 02:32:00,1.54877,1.54895,1.54866,1.54895,37800000.0
2007-03-22 02:33:00,1.54869,1.5487,1.54851,1.54859,190700001.0
2007-03-22 02:34:00,1.54897,1.54913,1.54887,1.54912,44600000.0
2007-03-22 02:35:00,1.54923,1.54935,1.54868,1.54883,71200000.0
2007-03-22 02:36:00,1.54908,1.54927,1.54904,1.54927,28200000.0
2007-03-22 02:37:00,1.54901,1.54908,1.54895,1.54898,90600000.0
2007-03-22 02:38:00,1.5492,1.54924,1.54894,1.54905,37800000.0
2007-03-22 02:39:00,1.54908,1.54911,1.54898,1.54904,50600001.0
2007-03-22 02:40:00,1.5491,1.54921,1.54902,1.54909,44400001.0
2007-03-22 02:41:00,1.54907,1.54925,1.54907,1.54907,23000000.0
2007-03-22 02:42:00,1.54916,1.54919,1.54911,1.54911,55200001.0
2007-03-22 02:43:00,1.54911,1.54931,1.54911,1.54931,49200000.0
2007-03-22 02:44:00,1.54924,1.54937,1.54913,1.54933,30800000.0
2007-03-22 02:45:00,1.54868,1.54886,1.54857,1.54875,35700000.0
2007-03-22 02:46:00,1.54859,1.54871,1.54843,1.54844,167300001.0
2007-03-22 02:47:00,1.54888,1.54893,1.54818,1.5489,196500001.0
2007-03-22 02:48:00,1.54887,1.5489,1.54862,1.54886,106300000.0
2007-03-22 02:49:00,1.54873,1.54905,1.5485,1.54854,97300001.0
2007-03-22 02:50:00,1.54872,1.54889,1.54842,1.54876,96600000.0
2007-03-22 02:51:00,1.54835,1.54863,1.54827,1.54835,65400000.0
2007-03-22 02:52:00,1.54865,1.54865,1.54837,1.54845,31800000.0
2007-03-22 02:53:00,1.54853,1.54856,1.54821,1.54836,18600000.0
2007-03-22 02:54:00,1.54855,1.54891,1.54855,1.54858,59700000.0
2007-03-22 02:55:00,1.54885,1.54904,1.54845,1.54845,34800000.0
2007-03-22 02:56:00,1.54822,1.54822,1.548,1.54811,73000000.0
2007-03-22 02:57:00,1.54786,1.54827,1.54759,1.54827,47400000.0
2007-03-22 02:58:00,1.54828,1.54835,1.54804,1.54815,89200000.0
2007-03-22 02:59:00,1.54822,1.54836,1.54822,1.54829,54000000.0
2007-03-22 03:00:00,1.5483,1.54844,1.54819,1.54839,118400000.0
2007-03-22 03:01:00,1.54831,1.54836,1.54818,1.54831,50400000.0
2007-03-22 03:02:00,1.54819,1.54829,1.54818,1.54825,39400000.0
2007-03-22 03:03:00,1.54824,1.54824,1.5481,1.54811,70700001.0
2007-03-22 03:04:00,1.54792,1.5483,1.54766,1.54787,73600000.0
2007-03-22 03:05:00,1.54771,1.54781,1.54766,1.5478,61000000.0
2007-03-22 03:06:00,1.54783,1.54797,1.54777,1.54797,52000000.0
2007-03-22 03:07:00,1.54797,1.54854,1.54791,1.54818,113900001.0
2007-03-22 03:08:00,1.54823,1.54836,1.54796,1.54796,43800000.0
2007-03-22 03:09:00,1.54856,1.54867,1.54826,1.54859,31800000.0
2007-03-22 03:10:00,1.54794,1.5483,1.54794,1.54827,23000000.0
2007-03-22 03:11:00,1.54782,1.54785,1.54757,1.54757,42600000.0
2007-03-22 03:12:00,1.54792,1.5481,1.54766,1.54785,27000000.0
2007-03-22 03:13:00,1.54755,1.54794,1.54755,1.54785,58200000.0
2007-03-22 03:14:00,1.54776,1.54788,1.54745,1.54769,38600000.0
2007-03-22 03:15:00,1.54711,1.54758,1.54711,1.54755,42200000.0
2007-03-22 03:16:00,1.5475,1.54776,1.54727,1.54776,29400000.0
2007-03-22 03:17:00,1.54756,1.54776,1.54711,1.54776,47500000.0
2007-03-22 03:18:00,1.54777,1.5478,1.54747,1.5478,28000000.0
2007-03-22 03:19:00,1.54778,1.54794,1.54762,1.54794,25200000.0
2007-03-22 03:20:00,1.54741,1.54795,1.54741,1.54795,60500000.0
2007-03-22 03:21:00,1.54758,1.54758,1.54744,1.54744,46800000.0
2007-03-22 03:22:00,1.54742,1.54749,1.54735,1.54742,51400000.0
2007-03-22 03:23:00,1.54747,1.5475,1.5474,1.54747,64600000.0
2007-03-22 03:24:00,1.5475,1.54753,1.54747,1.54748,49700000.0
2007-03-22 03:25:00,1.54798,1.54798,1.54762,1.54771,35300000.0
2007-03-22 03:26:00,1.54749,1.54758,1.54738,1.54743,134200000.0
2007-03-22 03:27:00,1.54746,1.54746,1.54727,1.5474,97000000.0
2007-03-22 03:28:00,1.54734,1.54738,1.54726,1.54734,33800000.0
2007-03-22 03:29:00,1.54737,1.5475,1.54737,1.54747,41600000.0
2007-03-22 03:30:00,1.54746,1.54746,1.54717,1.54721,77500000.0
2007-03-22 03:31:00,1.54724,1.54756,1.54719,1.54756,36400000.0
2007-03-22 03:32:00,1.54754,1.5477,1.54743,1.54745,47000001.0
2007-03-22 03:33:00,1.54712,1.54722,1.54712,1.54719,30400000.0
2007-03-22 03:34:00,1.54742,1.54774,1.54721,1.5473,34200000.0
2007-03-22 03:35:00,1.54734,1.54737,1.54708,1.54726,64700000.0
2007-03-22 03:36:00,1.54741,1.5477,1.54725,1.54759,46500000.0
2007-03-22 03:37:00,1.54755,1.54768,1.54734,1.54758,43800000.0
2007-03-22 03:38:00,1.5476,1.54773,1.54744,1.54759,47000000.0
2007-03-22 03:39:00,1.54722,1.54732,1.54718,1.54718,71200000.0
2007-03-22 03:40:00,1.54712,1.54767,1.5471,1.54752,139700001.0
2007-03-22 03:41:00,1.54757,1.54769,1.54756,1.54766,87400000.0
2007-03-22 03:42:00,1.54767,1.54767,1.54748,1.54753,71600000.0
2007-03-22 03:43:00,1.54743,1.54765,1.54743,1.54765,25600000.0
2007-03-22 03:44:00,1.54745,1.54769,1.54741,1.54741,28600000.0
2007-03-22 03:45:00,1.54742,1.54768,1.54732,1.54768,45800000.0
2007-03-22 03:46:00,1.54733,1.54743,1.54726,1.54729,46300000.0
2007-03-22 03:47:00,1.54731,1.54744,1.54729,1.54729,32600000.0
2007-03-22 03:48:00,1.54764,1.54774,1.54744,1.54759,21200000.0
2007-03-22 03:49:00,1.54774,1.54781,1.54761,1.54761,32600000.0
2007-03-22 03:50:00,1.54785,1.54787,1.54756,1.54763,100000000.0
2007-03-22 03:51:00,1.54798,1.54827,1.54798,1.54827,56600000.0
2007-03-22 03:52:00,1.54827,1.54827,1.54776,1.5479,90700000.0
2007-03-22 03:53:00,1.54787,1.54791,1.54767,1.54785,68600000.0
2007-03-22 03:54:00,1.54786,1.54832,1.54786,1.54795,28000000.0
2007-03-22 03:55:00,1.54828,1.54845,1.54817,1.54839,40800000.0
2007-03-22 03:56:00,1.54828,1.54847,1.54828,1.54835,21200000.0
2007-03-22 03:57:00,1.54787,1.54797,1.54781,1.54791,174100002.0
2007-03-22 03:58:00,1.54785,1.54855,1.54766,1.54785,216400001.0
2007-03-22 03:59:00,1.54823,1.54854,1.54822,1.54831,126800000.0
2007-03-22 04:00:00,1.54826,1.54835,1.5481,1.54812,58400000.0
2007-03-22 04:01:00,1.54821,1.5485,1.54812,1.54838,123800000.0
2007-03-22 04:02:00,1.54837,1.54862,1.54813,1.54813,88800000.0
2007-03-22 04:03:00,1.54822,1.5483,1.54803,1.5483,66600000.0
2007-03-22 04:04:00,1.54814,1.54821,1.548,1.54815,126800000.0
2007-03-22 04:05:00,1.54795,1.54868,1.54771,1.54868,196400000.0
2007-03-22 04:06:00,1.54832,1.54877,1.54832,1.5485,94700000.0
2007-03-22 04:07:00,1.54852,1.54852,1.54818,1.54819,135600000.0
2007-03-22 04:08:00,1.54848,1.54848,1.54839,1.54839,10200000.0
2007-03-22 04:09:00,1.54831,1.54831,1.54801,1.54808,35900000.0
2007-03-22 04:10:00,1.54805,1.54805,1.54777,1.54794,102000000.0
2007-03-22 04:11:00,1.54804,1.54831,1.54789,1.54796,43500000.0
2007-03-22 04:12:00,1.54794,1.54801,1.54783,1.54783,81300000.0
2007-03-22 04:13:00,1.5479,1.54801,1.54781,1.54788,57500000.0
2007-03-22 04:14:00,1.54794,1.5481,1.54791,1.5481,79600000.0
2007-03-22 04:15:00,1.54806,1.54828,1.54795,1.54828,62800000.0
2007-03-22 04:16:00,1.54832,1.54849,1.54815,1.54828,92300000.0
2007-03-22 04:17:00,1.54847,1.54847,1.54821,1.54821,41700000.0
2007-03-22 04:18:00,1.54815,1.54842,1.54814,1.54823,112800000.0
2007-03-22 04:19:00,1.54826,1.54833,1.54823,1.54831,48600000.0
2007-03-22 04:20:00,1.54824,1.54831,1.54805,1.54806,158100000.0
2007-03-22 04:21:00,1.54804,1.54814,1.54804,1.54804,39800000.0
2007-03-22 04:22:00,1.54809,1.54846,1.54804,1.54846,59900001.0
2007-03-22 04:23:00,1.54804,1.54809,1.54804,1.54804,40200000.0
2007-03-22 04:24:00,1.54806,1.54812,1.54797,1.54799,144600000.0
2007-03-22 04:25:00,1.54791,1.54846,1.5478,1.548,246100002.0
2007-03-22 04:26:00,1.5481,1.54813,1.54786,1.54787,121500000.0
2007-03-22 04:27:00,1.548,1.54808,1.5479,1.54796,70200001.0
2007-03-22 04:28:00,1.54795,1.548,1.54783,1.54795,44200000.0
2007-03-22 04:29:00,1.5479,1.54833,1.5479,1.54826,82300001.0
2007-03-22 04:30:00,1.54804,1.54846,1.54804,1.54838,124000000.0
2007-03-22 04:31:00,1.54819,1.54828,1.54802,1.54826,32300000.0
2007-03-22 04:32:00,1.54824,1.54824,1.54793,1.54795,22800000.0
2007-03-22 04:33:00,1.54795,1.54796,1.54775,1.54781,40400000.0
2007-03-22 04:34:00,1.54792,1.54801,1.54784,1.54784,35400000.0
2007-03-22 04:35:00,1.54773,1.54781,1.54762,1.54762,62800000.0
2007-03-22 04:36:00,1.54787,1.54803,1.54727,1.54786,166400000.0
2007-03-22 04:37:00,1.54768,1.54793,1.54736,1.5476,131100000.0
2007-03-22 04:38:00,1.54758,1.54769,1.54741,1.54769,56300000.0
2007-03-22 04:39:00,1.54749,1.54764,1.54749,1.54752,50500000.0
2007-03-22 04:40:00,1.54751,1.54777,1.54751,1.54774,48300000.0
2007-03-22 04:41:00,1.54756,1.54785,1.54756,1.54767,44200000.0
2007-03-22 04:42:00,1.54744,1.54759,1.54744,1.54754,73700001.0
2007-03-22 04:43:00,1.54749,1.54749,1.54739,1.54739,47400000.0
2007-03-22 04:44:00,1.54741,1.54781,1.54741,1.54778,50800000.0
2007-03-22 04:45:00,1.5477,1.5477,1.54719,1.54744,22800000.0
2007-03-22 04:46:00,1.5473,1.54739,1.54724,1.54724,47000000.0
2007-03-22 04:47:00,1.54741,1.54781,1.54741,1.54777,142200001.0
2007-03-22 04:48:00,1.54743,1.54777,1.54743,1.54758,48000000.0
2007-03-22 04:49:00,1.54742,1.54753,1.54705,1.5472,54400000.0
2007-03-22 04:50:00,1.54764,1.54771,1.54741,1.5476,48000000.0
2007-03-22 04:51:00,1.54733,1.54733,1.54733,1.54733,23200000.0
2007-03-22 04:52:00,1.54731,1.54792,1.54728,1.54769,49400000.0
2007-03-22 04:53:00,1.54762,1.5479,1.54753,1.54767,37000000.0
2007-03-22 04:54:00,1.54741,1.54771,1.54741,1.54742,37600000.0
2007-03-22 04:55:00,1.54788,1.54799,1.54756,1.54799,27600000.0
2007-03-22 04:56:00,1.54779,1.54798,1.54777,1.54791,52400001.0
2007-03-22 04:57:00,1.54772,1.54813,1.5476,1.5476,56500000.0
2007-03-22 04:58:00,1.54756,1.54805,1.54756,1.54785,39500000.0
2007-03-22 04:59:00,1.54758,1.54784,1.54757,1.54759,96800000.0
2007-03-22 05:00:00,1.54798,1.54801,1.54785,1.54795,22800000.0
2007-03-22 05:01:00,1.54782,1.54815,1.54782,1.54815,23600000.0
2007-03-22 05:02:00,1.54806,1.54812,1.54778,1.54789,35000000.0
2007-03-22 05:03:00,1.54766,1.54786,1.54758,1.54764,150600000.0
2007-03-22 05:04:00,1.54764,1.5478,1.54762,1.5478,232100002.0
2007-03-22 05:05:00,1.54774,1.54786,1.54768,1.54774,195300000.0
2007-03-22 05:06:00,1.54783,1.54786,1.54764,1.54771,183800001.0
2007-03-22 05:07:00,1.54755,1.54795,1.54754,1.54762,277500001.0
2007-03-22 05:08:00,1.54784,1.54786,1.54748,1.54751,342500000.0
2007-03-22 05:09:00,1.54751,1.54804,1.54751,1.54779,175900000.0
2007-03-22 05:10:00,1.54786,1.54796,1.54777,1.54791,246400000.0
2007-03-22 05:11:00,1.54787,1.54794,1.54773,1.54779,116000000.0
2007-03-22 05:12:00,1.54777,1.54791,1.54771,1.54771,133500001.0
2007-03-22 05:13:00,1.54765,1.54786,1.5476,1.54766,181400001.0
2007-03-22 05:14:00,1.54763,1.54788,1.54762,1.54777,246900000.0
2007-03-22 05:15:00,1.54788,1.548,1.54778,1.54793,28600000.0
2007-03-22 05:16:00,1.54775,1.54796,1.54769,1.54782,167700000.0
2007-03-22 05:17:00,1.54793,1.54808,1.54778,1.54808,141700000.0
2007-03-22 05:18:00,1.54805,1.54805,1.54775,1.54792,264400000.0
2007-03-22 05:19:00,1.54768,1.54809,1.54768,1.54773,314800002.0
2007-03-22 05:20:00,1.54755,1.5477,1.5475,1.5476,254800001.0
2007-03-22 05:21:00,1.54783,1.54811,1.54773,1.54791,336400002.0
2007-03-22 05:22:00,1.54781,1.54788,1.54773,1.54778,212700000.0
2007-03-22 05:23:00,1.54773,1.54787,1.54773,1.54777,109800000.0
2007-03-22 05:24:00,1.54769,1.5478,1.54766,1.54778,152300000.0
2007-03-22 05:25:00,1.54812,1.54838,1.54791,1.54792,257700001.0
2007-03-22 05:26:00,1.54794,1.54797,1.54789,1.54794,111200000.0
2007-03-22 05:27:00,1.54819,1.54824,1.54789,1.54814,183800000.0
2007-03-22 05:28:00,1.54814,1.54824,1.54789,1.54814,271100000.0
2007-03-22 05:29:00,1.54802,1.54808,1.54779,1.54788,219100001.0
2007-03-22 05:30:00,1.54788,1.54806,1.54777,1.5478,224800002.0
2007-03-22 05:31:00,1.54782,1.54825,1.54777,1.54778,126200000.0
2007-03-22 05:32:00,1.54791,1.54808,1.54786,1.54801,153200000.0
2007-03-22 05:33:00,1.548,1.54811,1.54792,1.54794,210900000.0
2007-03-22 05:34:00,1.54786,1.54818,1.54785,1.54787,212800000.0
2007-03-22 05:35:00,1.54805,1.54809,1.54796,1.54807,33200000.0
2007-03-22 05:36:00,1.54781,1.54802,1.54779,1.5479,152800000.0
2007-03-22 05:37:00,1.54798,1.54807,1.54789,1.5479,188100000.0
2007-03-22 05:38:00,1.54776,1.54807,1.54775,1.54804,136800000.0
2007-03-22 05:39:00,1.54809,1.54812,1.54786,1.54798,139900000.0
2007-03-22 05:40:00,1.54788,1.54812,1.54778,1.54786,201200000.0
2007-03-22 05:41:00,1.54789,1.54819,1.54787,1.5479,135000000.0
2007-03-22 05:42:00,1.54788,1.54789,1.54764,1.54775,191800001.0
2007-03-22 05:43:00,1.54773,1.54783,1.54772,1.54773,90600001.0
2007-03-22 05:44:00,1.54779,1.54807,1.54772,1.54784,125000001.0
2007-03-22 05:45:00,1.54784,1.54805,1.54775,1.54775,133800002.0
2007-03-22 05:46:00,1.54778,1.54793,1.54773,1.54783,165400000.0
2007-03-22 05:47:00,1.54783,1.54788,1.54768,1.54785,209600000.0
2007-03-22 05:48:00,1.54768,1.54803,1.54763,1.54784,254400000.0
2007-03-22 05:49:00,1.54796,1.54819,1.54779,1.54779,198600000.0
2007-03-22 05:50:00,1.54777,1.54812,1.54777,1.54794,263900001.0
2007-03-22 05:51:00,1.54808,1.54821,1.54801,1.54804,202900001.0
2007-03-22 05:52:00,1.54804,1.54824,1.54802,1.54817,185800000.0
2007-03-22 05:53:00,1.54806,1.54816,1.54791,1.54791,106800001.0
2007-03-22 05:54:00,1.54801,1.54823,1.54789,1.54811,190700000.0
2007-03-22 05:55:00,1.54804,1.54824,1.54794,1.54808,226100002.0
2007-03-22 05:56:00,1.54822,1.5485,1.54821,1.54828,129900000.0
2007-03-22 05:57:00,1.54828,1.54835,1.54815,1.54815,194300001.0
2007-03-22 05:58:00,1.54822,1.54832,1.54814,1.54814,150200000.0
2007-03-22 05:59:00,1.54826,1.54826,1.54808,1.54811,97100000.0
2007-03-22 06:00:00,1.54792,1.54792,1.54777,1.54778,222500000.0
2007-03-22 06:01:00,1.54823,1.54828,1.54808,1.54811,175400000.0
2007-03-22 06:02:00,1.54822,1.54839,1.54819,1.54826,252100000.0
2007-03-22 06:03:00,1.54823,1.54832,1.54813,1.54827,40900000.0
2007-03-22 06:04:00,1.54816,1.54824,1.54812,1.54823,173400000.0
2007-03-22 06:05:00,1.54816,1.54833,1.54812,1.54813,433700001.0
2007-03-22 06:06:00,1.54816,1.54832,1.54816,1.5482,81200000.0
2007-03-22 06:07:00,1.54819,1.54821,1.54792,1.54821,321900001.0
2007-03-22 06:08:00,1.54808,1.54828,1.54806,1.54816,520100002.0
2007-03-22 06:09:00,1.54802,1.54855,1.54802,1.54814,389100000.0
2007-03-22 06:10:00,1.54829,1.54829,1.54804,1.54812,347400001.0
2007-03-22 06:11:00,1.54817,1.54819,1.548,1.54801,451600001.0
2007-03-22 06:12:00,1.54804,1.54829,1.54799,1.54824,272800001.0
2007-03-22 06:13:00,1.54814,1.54829,1.54796,1.54796,368100000.0
2007-03-22 06:14:00,1.54809,1.54813,1.54763,1.54786,331300000.0
2007-03-22 06:15:00,1.54804,1.54811,1.54794,1.54807,169200001.0
2007-03-22 06:16:00,1.54806,1.5481,1.54793,1.54805,183100000.0
2007-03-22 06:17:00,1.5478,1.5479,1.54778,1.54779,188300000.0
2007-03-22 06:18:00,1.54782,1.54814,1.54782,1.54792,221600000.0
2007-03-22 06:19:00,1.54784,1.54803,1.54784,1.54794,166400000.0
2007-03-22 06:20:00,1.54792,1.54807,1.54782,1.54785,314700001.0
2007-03-22 06:21:00,1.54797,1.54805,1.54785,1.54797,242800000.0
2007-03-22 06:22:00,1.54783,1.54801,1.54776,1.54785,232000000.0
2007-03-22 06:23:00,1.54774,1.54788,1.54767,1.54788,273300000.0
2007-03-22 06:24:00,1.54802,1.54812,1.54789,1.54797,346200003.0
2007-03-22 06:25:00,1.54794,1.54804,1.54788,1.54793,218000000.0
2007-03-22 06:26:00,1.54791,1.54803,1.54781,1.5479,329500000.0
2007-03-22 06:27:00,1.54785,1.54796,1.5478,1.54786,335400000.0
2007-03-22 06:28:00,1.54787,1.54801,1.54779,1.54796,351700002.0
2007-03-22 06:29:00,1.54794,1.54801,1.54782,1.54788,106200001.0
2007-03-22 06:30:00,1.54787,1.54809,1.54784,1.54795,364200000.0
2007-03-22 06:31:00,1.54802,1.54815,1.54794,1.54808,126600000.0
2007-03-22 06:32:00,1.54809,1.54816,1.54804,1.54809,203200001.0
2007-03-22 06:33:00,1.548,1.54817,1.54797,1.548,268600000.0
2007-03-22 06:34:00,1.548,1.54802,1.54782,1.54787,220900000.0
2007-03-22 06:35:00,1.54769,1.54795,1.54769,1.54777,137400001.0
2007-03-22 06:36:00,1.54779,1.54795,1.54779,1.54781,102900001.0
2007-03-22 06:37:00,1.54779,1.54787,1.54776,1.54781,225800000.0
2007-03-22 06:38:00,1.54787,1.54817,1.54787,1.54805,122300000.0
2007-03-22 06:39:00,1.54816,1.54821,1.54811,1.54816,36000000.0
2007-03-22 06:40:00,1.54816,1.54829,1.54806,1.54821,128800000.0
2007-03-22 06:41:00,1.54821,1.54835,1.54819,1.54827,200100001.0
2007-03-22 06:42:00,1.54826,1.54829,1.54806,1.54816,264200001.0
2007-03-22 06:43:00,1.54818,1.54822,1.54802,1.54802,131400000.0
2007-03-22 06:44:00,1.5482,1.5482,1.54802,1.54814,293100000.0
2007-03-22 06:45:00,1.54819,1.54822,1.54808,1.54817,240500001.0
2007-03-22 06:46:00,1.54802,1.54814,1.54795,1.54803,201600001.0
2007-03-22 06:47:00,1.54803,1.54814,1.54795,1.54809,293500003.0
2007-03-22 06:48:00,1.54796,1.54819,1.54794,1.54809,24400000.0
2007-03-22 06:49:00,1.54793,1.5483,1.54789,1.54805,259400000.0
2007-03-22 06:50:00,1.54816,1.54827,1.54802,1.54806,35000000.0
2007-03-22 06:51:00,1.54829,1.54829,1.54796,1.54821,36100000.0
2007-03-22 06:52:00,1.54805,1.54819,1.54797,1.54797,199100000.0
2007-03-22 06:53:00,1.54799,1.54826,1.54799,1.54806,253800000.0
2007-03-22 06:54:00,1.54806,1.54829,1.54797,1.54806,436400001.0
2007-03-22 06:55:00,1.54808,1.54826,1.54803,1.5481,328400000.0
2007-03-22 06:56:00,1.54817,1.54817,1.54805,1.54807,17800000.0
2007-03-22 06:57:00,1.54814,1.54819,1.54811,1.54812,84800001.0
2007-03-22 06:58:00,1.54811,1.54823,1.54801,1.54817,336600000.0
2007-03-22 06:59:00,1.5481,1.54834,1.54801,1.54806,284000000.0
2007-03-22 07:00:00,1.54822,1.54832,1.5482,1.54824,121900000.0
2007-03-22 07:01:00,1.54811,1.54834,1.5481,1.54834,288200002.0
2007-03-22 07:02:00,1.54825,1.54852,1.54818,1.54823,407900001.0
2007-03-22 07:03:00,1.54823,1.54825,1.54809,1.54815,131600000.0
2007-03-22 07:04:00,1.5481,1.54816,1.54797,1.54801,352100002.0
2007-03-22 07:05:00,1.54802,1.54802,1.54781,1.54788,111600000.0
2007-03-22 07:06:00,1.54788,1.54791,1.54765,1.54773,221100001.0
2007-03-22 07:07:00,1.54786,1.54795,1.54773,1.54787,209900000.0
2007-03-22 07:08:00,1.54791,1.54807,1.54778,1.54789,220300000.0
2007-03-22 07:09:00,1.54783,1.54783,1.54755,1.54758,258600000.0
2007-03-22 07:10:00,1.54766,1.54766,1.54736,1.54742,430500001.0
2007-03-22 07:11:00,1.54741,1.54756,1.54738,1.54751,361300000.0
2007-03-22 07:12:00,1.54739,1.5476,1.54733,1.5476,283900000.0
2007-03-22 07:13:00,1.54767,1.54774,1.54755,1.54763,268900000.0
2007-03-22 07:14:00,1.54758,1.54773,1.54752,1.54762,506700002.0
2007-03-22 07:15:00,1.54776,1.54782,1.54752,1.54782,212100000.0
2007-03-22 07:16:00,1.54767,1.5479,1.54767,1.54785,195800000.0
2007-03-22 07:17:00,1.54796,1.54808,1.54783,1.54784,206200000.0
2007-03-22 07:18:00,1.54772,1.54801,1.54764,1.54801,438100000.0
2007-03-22 07:19:00,1.54804,1.54827,1.54796,1.54809,263200000.0
2007-03-22 07:20:00,1.54801,1.54801,1.54767,1.54792,476200001.0
2007-03-22 07:21:00,1.54783,1.54795,1.5476,1.5476,242200000.0
2007-03-22 07:22:00,1.54772,1.54795,1.5477,1.54795,357700000.0
2007-03-22 07:23:00,1.54804,1.54819,1.54786,1.54803,391400000.0
2007-03-22 07:24:00,1.54792,1.54802,1.54782,1.54786,306800003.0
2007-03-22 07:25:00,1.54792,1.54799,1.54775,1.54799,395900002.0
2007-03-22 07:26:00,1.54767,1.54767,1.5471,1.54723,299300001.0
2007-03-22 07:27:00,1.54804,1.5482,1.54791,1.54808,172100001.0
2007-03-22 07:28:00,1.54793,1.54797,1.54777,1.54781,204700001.0
2007-03-22 07:29:00,1.54775,1.54808,1.54768,1.54769,244000001.0
2007-03-22 07:30:00,1.54772,1.54786,1.54762,1.54768,551300002.0
2007-03-22 07:31:00,1.54765,1.54784,1.54759,1.54779,251100001.0
2007-03-22 07:32:00,1.54794,1.54803,1.54779,1.54794,467500001.0
2007-03-22 07:33:00,1.54792,1.54802,1.5478,1.54792,392200002.0
2007-03-22 07:34:00,1.54802,1.54812,1.54793,1.54799,303100001.0
2007-03-22 07:35:00,1.54801,1.54822,1.54801,1.54813,268100001.0
2007-03-22 07:36:00,1.54817,1.5482,1.54797,1.54809,369500000.0
2007-03-22 07:37:00,1.54811,1.54827,1.54798,1.54807,209400000.0
2007-03-22 07:38:00,1.54801,1.54822,1.54801,1.54809,26400000.0
2007-03-22 07:39:00,1.54794,1.54795,1.54769,1.54794,324400000.0
2007-03-22 07:40:00,1.54786,1.54786,1.5476,1.54771,333000000.0
2007-03-22 07:41:00,1.54769,1.54791,1.54757,1.5478,624100002.0
2007-03-22 07:42:00,1.54776,1.5478,1.54756,1.54764,317300000.0
2007-03-22 07:43:00,1.54763,1.54779,1.54756,1.54768,199500000.0
2007-03-22 07:44:00,1.54769,1.54771,1.54756,1.54761,356400000.0
2007-03-22 07:45:00,1.54768,1.54784,1.54758,1.5476,386500001.0
2007-03-22 07:46:00,1.54763,1.54781,1.54756,1.54765,432000001.0
2007-03-22 07:47:00,1.54776,1.54796,1.54758,1.54765,656200001.0
2007-03-22 07:48:00,1.54763,1.54783,1.54758,1.54763,749600002.0
2007-03-22 07:49:00,1.54776,1.54799,1.54763,1.54788,664200000.0
2007-03-22 07:50:00,1.54715,1.54796,1.54715,1.5476,575500001.0
2007-03-22 07:51:00,1.54797,1.54799,1.54769,1.54791,597200000.0
2007-03-22 07:52:00,1.54789,1.54797,1.54777,1.54787,424300000.0
2007-03-22 07:53:00,1.54784,1.54807,1.54769,1.54791,591700001.0
2007-03-22 07:54:00,1.54786,1.54799,1.54777,1.54784,300500000.0
2007-03-22 07:55:00,1.54779,1.54797,1.54774,1.54781,388100001.0
2007-03-22 07:56:00,1.5478,1.54804,1.54773,1.54789,678800000.0
2007-03-22 07:57:00,1.54784,1.54804,1.54772,1.54782,616400003.0
2007-03-22 07:58:00,1.54787,1.54797,1.54774,1.54779,678900002.0
2007-03-22 07:59:00,1.54785,1.54793,1.54771,1.54773,461300001.0
2007-03-22 08:00:00,1.54777,1.54782,1.54755,1.54766,426400001.0
2007-03-22 08:01:00,1.54754,1.548,1.54753,1.54779,513200002.0
2007-03-22 08:02:00,1.54777,1.54784,1.54762,1.54775,237700000.0
2007-03-22 08:03:00,1.54772,1.54783,1.54748,1.54748,443700001.0
2007-03-22 08:04:00,1.54765,1.54786,1.54756,1.54769,382600000.0
2007-03-22 08:05:00,1.54781,1.54792,1.54771,1.54773,300200002.0
2007-03-22 08:06:00,1.54797,1.54797,1.54752,1.54777,678000000.0
2007-03-22 08:07:00,1.54764,1.54779,1.54754,1.54761,480100000.0
2007-03-22 08:08:00,1.54761,1.54771,1.54754,1.54766,390000000.0
2007-03-22 08:09:00,1.54756,1.54778,1.54746,1.54758,537000003.0
2007-03-22 08:10:00,1.54766,1.54781,1.54746,1.54779,505200000.0
2007-03-22 08:11:00,1.54759,1.54772,1.54738,1.54754,280600001.0
2007-03-22 08:12:00,1.5475,1.54762,1.54739,1.54748,384700000.0
2007-03-22 08:13:00,1.54747,1.54768,1.54746,1.54748,206000000.0
2007-03-22 08:14:00,1.54737,1.54755,1.54737,1.54744,106800000.0
2007-03-22 08:15:00,1.54738,1.54758,1.54733,1.54742,259900000.0
2007-03-22 08:16:00,1.54742,1.54757,1.54738,1.54745,286000000.0
2007-03-22 08:17:00,1.54752,1.54773,1.54747,1.54747,259300001.0
2007-03-22 08:18:00,1.54744,1.54759,1.54744,1.54756,161600000.0
2007-03-22 08:19:00,1.54756,1.54782,1.54756,1.54772,291500001.0
2007-03-22 08:20:00,1.54774,1.54823,1.54774,1.54809,390100001.0
2007-03-22 08:21:00,1.54815,1.54834,1.54801,1.54815,518400001.0
2007-03-22 08:22:00,1.54808,1.54826,1.54804,1.54816,339300000.0
2007-03-22 08:23:00,1.54804,1.54816,1.5479,1.54793,241000002.0
2007-03-22 08:24:00,1.54806,1.54823,1.548,1.54809,438200000.0
2007-03-22 08:25:00,1.54816,1.54826,1.54805,1.54807,564800000.0
2007-03-22 08:26:00,1.54797,1.5482,1.54789,1.54799,268700001.0
2007-03-22 08:27:00,1.54809,1.54825,1.54802,1.54813,358400001.0
2007-03-22 08:28:00,1.54807,1.54821,1.54798,1.54817,554300001.0
2007-03-22 08:29:00,1.54811,1.54826,1.548,1.5481,424400002.0
2007-03-22 08:30:00,1.54808,1.54827,1.54802,1.54822,428100001.0
2007-03-22 08:31:00,1.54818,1.54831,1.54774,1.54779,239700000.0
2007-03-22 08:32:00,1.5476,1.54769,1.54743,1.54745,266100000.0
2007-03-22 08:33:00,1.54717,1.54729,1.54712,1.54727,199700001.0
2007-03-22 08:34:00,1.54705,1.5472,1.5469,1.547,593600001.0
2007-03-22 08:35:00,1.54711,1.54741,1.54711,1.54736,533600000.0
2007-03-22 08:36:00,1.54732,1.54757,1.54717,1.54723,375200000.0
2007-03-22 08:37:00,1.54704,1.54713,1.54674,1.54679,367900003.0
2007-03-22 08:38:00,1.54671,1.54681,1.54654,1.54673,377400001.0
2007-03-22 08:39:00,1.54679,1.54704,1.54674,1.54693,566800004.0
2007-03-22 08:40:00,1.54683,1.54737,1.54683,1.54707,349700003.0
2007-03-22 08:41:00,1.54724,1.54725,1.54691,1.54719,486700001.0
2007-03-22 08:42:00,1.54721,1.54747,1.54714,1.54721,447400001.0
2007-03-22 08:43:00,1.54727,1.54745,1.547,1.547,284600001.0
2007-03-22 08:44:00,1.54695,1.54718,1.54693,1.54699,471200000.0
2007-03-22 08:45:00,1.54705,1.54732,1.54691,1.547,659300004.0
2007-03-22 08:46:00,1.54699,1.54732,1.54692,1.54717,736500000.0
2007-03-22 08:47:00,1.54712,1.54712,1.54688,1.54693,560800001.0
2007-03-22 08:48:00,1.54697,1.54725,1.54694,1.54706,306800001.0
2007-03-22 08:49:00,1.54708,1.54732,1.54704,1.54709,538100001.0
2007-03-22 08:50:00,1.54725,1.54728,1.54703,1.54718,502400002.0
2007-03-22 08:51:00,1.54714,1.54741,1.54701,1.54711,510800001.0
2007-03-22 08:52:00,1.5473,1.54738,1.54704,1.5472,591900002.0
2007-03-22 08:53:00,1.54738,1.54762,1.54724,1.54741,533200003.0
2007-03-22 08:54:00,1.54737,1.54774,1.54733,1.54765,710200000.0
2007-03-22 08:55:00,1.54793,1.54793,1.54737,1.54746,605200000.0
2007-03-22 08:56:00,1.54734,1.54761,1.54712,1.54719,552000001.0
2007-03-22 08:57:00,1.54717,1.54736,1.54692,1.54716,479900003.0
2007-03-22 08:58:00,1.54726,1.54744,1.54713,1.54728,524900005.0
2007-03-22 08:59:00,1.54714,1.54714,1.54686,1.54686,354800001.0
2007-03-22 09:00:00,1.54681,1.5471,1.54681,1.54704,527300000.0
2007-03-22 09:01:00,1.5471,1.5472,1.54696,1.54711,372100000.0
2007-03-22 09:02:00,1.54704,1.54727,1.54691,1.54701,737100001.0
2007-03-22 09:03:00,1.54693,1.54712,1.54687,1.54691,704700003.0
2007-03-22 09:04:00,1.54702,1.54716,1.54672,1.54687,650000002.0
2007-03-22 09:05:00,1.5469,1.54718,1.54683,1.54701,637500003.0
2007-03-22 09:06:00,1.54689,1.54711,1.54664,1.54696,532200000.0
2007-03-22 09:07:00,1.54674,1.54681,1.5465,1.54659,388100000.0
2007-03-22 09:08:00,1.54663,1.5467,1.54649,1.54652,234300003.0
2007-03-22 09:09:00,1.54648,1.54651,1.54618,1.54634,299100000.0
2007-03-22 09:10:00,1.54617,1.54632,1.54602,1.54613,363000001.0
2007-03-22 09:11:00,1.54607,1.54645,1.54596,1.54599,565800000.0
2007-03-22 09:12:00,1.54583,1.54616,1.54575,1.54582,439200001.0
2007-03-22 09:13:00,1.54586,1.54601,1.54577,1.54579,502500003.0
2007-03-22 09:14:00,1.54572,1.54581,1.54566,1.5458,346100001.0
2007-03-22 09:15:00,1.54568,1.54585,1.54557,1.54585,443100000.0
2007-03-22 09:16:00,1.54582,1.54597,1.54572,1.54583,548200002.0
2007-03-22 09:17:00,1.54579,1.54607,1.54576,1.54595,480700000.0
2007-03-22 09:18:00,1.54582,1.54603,1.54578,1.54585,148100000.0
2007-03-22 09:19:00,1.5459,1.54619,1.54554,1.54578,493700000.0
2007-03-22 09:20:00,1.54577,1.54628,1.54577,1.54596,264500000.0
2007-03-22 09:21:00,1.54601,1.54609,1.54582,1.54583,319400000.0
2007-03-22 09:22:00,1.54595,1.54614,1.54594,1.54609,323800001.0
2007-03-22 09:23:00,1.54618,1.54618,1.54587,1.54596,367900000.0
2007-03-22 09:24:00,1.54588,1.5459,1.54545,1.54561,321900001.0
2007-03-22 09:25:00,1.54569,1.54597,1.54566,1.54597,434800000.0
2007-03-22 09:26:00,1.54592,1.54607,1.54578,1.546,529700000.0
2007-03-22 09:27:00,1.546,1.54625,1.54586,1.54604,397700001.0
2007-03-22 09:28:00,1.54617,1.54636,1.54596,1.54618,473700001.0
2007-03-22 09:29:00,1.5463,1.54661,1.54623,1.54637,450000000.0
2007-03-22 09:30:00,1.54664,1.54664,1.54626,1.54636,663200001.0
2007-03-22 09:31:00,1.54636,1.54673,1.54636,1.54648,378100001.0
2007-03-22 09:32:00,1.5464,1.54644,1.5462,1.54628,412100001.0
2007-03-22 09:33:00,1.54616,1.54627,1.546,1.546,240800001.0
2007-03-22 09:34:00,1.54608,1.5461,1.54595,1.54601,486800001.0
2007-03-22 09:35:00,1.54593,1.54618,1.54593,1.54611,260000002.0
2007-03-22 09:36:00,1.54623,1.54668,1.5462,1.54648,379500000.0
2007-03-22 09:37:00,1.54654,1.54678,1.54639,1.54655,408600000.0
2007-03-22 09:38:00,1.5465,1.54683,1.54642,1.54674,383600000.0
2007-03-22 09:39:00,1.54684,1.54695,1.54654,1.54654,386600000.0
2007-03-22 09:40:00,1.54652,1.54673,1.54645,1.5466,380500001.0
2007-03-22 09:41:00,1.54662,1.54662,1.54643,1.54655,458200003.0
2007-03-22 09:42:00,1.54653,1.54685,1.54651,1.54666,482800001.0
2007-03-22 09:43:00,1.5468,1.54686,1.54658,1.5467,327800000.0
2007-03-22 09:44:00,1.54658,1.54671,1.54642,1.54643,509200000.0
2007-03-22 09:45:00,1.5466,1.5467,1.54641,1.54657,579600002.0
2007-03-22 09:46:00,1.54663,1.54668,1.54652,1.54657,297800000.0
2007-03-22 09:47:00,1.54655,1.54655,1.54631,1.54637,404100001.0
2007-03-22 09:48:00,1.54634,1.54662,1.5463,1.54638,362200001.0
2007-03-22 09:49:00,1.5464,1.5467,1.54624,1.54654,556400000.0
2007-03-22 09:50:00,1.54646,1.54673,1.54642,1.54663,486200000.0
2007-03-22 09:51:00,1.54663,1.54689,1.54649,1.54654,486900001.0
2007-03-22 09:52:00,1.54647,1.54664,1.54635,1.54638,483500001.0
2007-03-22 09:53:00,1.54641,1.54671,1.54641,1.54654,380500000.0
2007-03-22 09:54:00,1.54629,1.54655,1.54604,1.54644,485500001.0
2007-03-22 09:55:00,1.54643,1.54656,1.5462,1.54646,584500001.0
2007-03-22 09:56:00,1.54632,1.54645,1.54628,1.54636,381900001.0
2007-03-22 09:57:00,1.54635,1.54653,1.54623,1.54637,589700000.0
2007-03-22 09:58:00,1.54647,1.54652,1.54622,1.54631,765400002.0
2007-03-22 09:59:00,1.5463,1.54677,1.5462,1.54677,697300000.0
2007-03-22 10:00:00,1.54666,1.54686,1.54664,1.5467,286200001.0
2007-03-22 10:01:00,1.54677,1.54695,1.54662,1.54679,611700002.0
2007-03-22 10:02:00,1.5468,1.5468,1.5464,1.54665,667800003.0
2007-03-22 10:03:00,1.5466,1.54679,1.54656,1.54671,426800000.0
2007-03-22 10:04:00,1.54671,1.5468,1.54639,1.54645,435600000.0
2007-03-22 10:05:00,1.54617,1.54637,1.54614,1.54617,390300001.0
2007-03-22 10:06:00,1.54629,1.5465,1.54611,1.54641,468700001.0
2007-03-22 10:07:00,1.54624,1.54659,1.54618,1.54642,501900001.0
2007-03-22 10:08:00,1.54621,1.54649,1.54621,1.54626,511000002.0
2007-03-22 10:09:00,1.54648,1.5467,1.54635,1.54658,493800001.0
2007-03-22 10:10:00,1.54671,1.54707,1.54671,1.54691,419000001.0
2007-03-22 10:11:00,1.54689,1.54689,1.54664,1.54677,408900000.0
2007-03-22 10:12:00,1.54663,1.54694,1.54661,1.54689,485900001.0
2007-03-22 10:13:00,1.54694,1.54694,1.54669,1.54676,516600000.0
2007-03-22 10:14:00,1.54678,1.54692,1.54662,1.54674,620300001.0
2007-03-22 10:15:00,1.54684,1.54701,1.5468,1.54689,427100001.0
2007-03-22 10:16:00,1.54697,1.54707,1.5468,1.54696,357700001.0
2007-03-22 10:17:00,1.54696,1.54716,1.54666,1.54677,317900000.0
2007-03-22 10:18:00,1.54673,1.5469,1.54668,1.54671,475100003.0
2007-03-22 10:19:00,1.54668,1.54671,1.54654,1.54671,310200001.0
2007-03-22 10:20:00,1.54671,1.54674,1.54655,1.54664,495700000.0
2007-03-22 10:21:00,1.5466,1.5467,1.54643,1.54656,378200000.0
2007-03-22 10:22:00,1.54639,1.54668,1.54634,1.54658,384200001.0
2007-03-22 10:23:00,1.54644,1.54681,1.54638,1.54646,504900003.0
2007-03-22 10:24:00,1.54651,1.54655,1.54622,1.54622,462500000.0
2007-03-22 10:25:00,1.54632,1.5464,1.54609,1.54632,417900001.0
2007-03-22 10:26:00,1.54644,1.54665,1.5463,1.54632,479800000.0
2007-03-22 10:27:00,1.54629,1.54632,1.54604,1.54607,454400001.0
2007-03-22 10:28:00,1.54622,1.54626,1.546,1.54605,588800000.0
2007-03-22 10:29:00,1.54599,1.54614,1.54575,1.54594,538500001.0
2007-03-22 10:30:00,1.54589,1.54591,1.54551,1.54572,655100001.0
2007-03-22 10:31:00,1.54565,1.54598,1.54561,1.54569,474700000.0
2007-03-22 10:32:00,1.54561,1.54606,1.54561,1.54572,498900001.0
2007-03-22 10:33:00,1.54606,1.54631,1.54597,1.54607,509300001.0
2007-03-22 10:34:00,1.54591,1.54603,1.54576,1.54596,404300000.0
2007-03-22 10:35:00,1.54597,1.54609,1.54588,1.54589,499500000.0
2007-03-22 10:36:00,1.54585,1.54598,1.54561,1.54591,507400000.0
2007-03-22 10:37:00,1.546,1.54609,1.54585,1.54609,629300004.0
2007-03-22 10:38:00,1.54606,1.54627,1.54598,1.54598,485600002.0
2007-03-22 10:39:00,1.54599,1.54611,1.54585,1.546,441200001.0
2007-03-22 10:40:00,1.54591,1.54604,1.54572,1.54595,337700002.0
2007-03-22 10:41:00,1.54602,1.54631,1.54595,1.54628,644400001.0
2007-03-22 10:42:00,1.54637,1.54641,1.54618,1.5463,347600000.0
2007-03-22 10:43:00,1.54626,1.54656,1.54612,1.54626,464700000.0
2007-03-22 10:44:00,1.54644,1.54664,1.5461,1.54639,533200003.0
2007-03-22 10:45:00,1.54648,1.54655,1.54625,1.54645,524000001.0
2007-03-22 10:46:00,1.54642,1.54697,1.54642,1.54662,307200001.0
2007-03-22 10:47:00,1.54671,1.54696,1.5465,1.5465,400000002.0
2007-03-22 10:48:00,1.5464,1.54657,1.54623,1.54653,507500001.0
2007-03-22 10:49:00,1.54664,1.54681,1.5465,1.54663,378300000.0
2007-03-22 10:50:00,1.54671,1.54694,1.54652,1.54682,564700002.0
2007-03-22 10:51:00,1.5465,1.54694,1.5465,1.54671,474400001.0
2007-03-22 10:52:00,1.54672,1.54675,1.54649,1.54666,306500000.0
2007-03-22 10:53:00,1.54664,1.54678,1.54658,1.54663,328700001.0
2007-03-22 10:54:00,1.54672,1.54709,1.54672,1.54689,453800001.0
2007-03-22 10:55:00,1.54704,1.54725,1.54695,1.54713,474700001.0
2007-03-22 10:56:00,1.5471,1.54728,1.54698,1.54728,557500004.0
2007-03-22 10:57:00,1.54737,1.54743,1.54713,1.54734,430400004.0
2007-03-22 10:58:00,1.54735,1.5475,1.54718,1.54721,499900004.0
2007-03-22 10:59:00,1.54705,1.54775,1.54705,1.54719,851900000.0
2007-03-22 11:00:00,1.54725,1.54725,1.54687,1.54699,583300002.0
2007-03-22 11:01:00,1.54705,1.54728,1.54699,1.54706,502800001.0
2007-03-22 11:02:00,1.5471,1.54729,1.54692,1.54719,521300001.0
2007-03-22 11:03:00,1.54726,1.54728,1.54704,1.54728,207800000.0
2007-03-22 11:04:00,1.54732,1.5475,1.54711,1.54736,595300001.0
2007-03-22 11:05:00,1.54743,1.54757,1.54727,1.54737,518000003.0
2007-03-22 11:06:00,1.54732,1.54752,1.54708,1.54738,557800000.0
2007-03-22 11:07:00,1.54743,1.54743,1.54712,1.54712,265600001.0
2007-03-22 11:08:00,1.54726,1.54752,1.54723,1.5475,391500000.0
2007-03-22 11:09:00,1.54744,1.54759,1.5473,1.54732,399400000.0
2007-03-22 11:10:00,1.54735,1.54747,1.54716,1.54717,492300001.0
2007-03-22 11:11:00,1.54699,1.54727,1.54688,1.54698,460500000.0
2007-03-22 11:12:00,1.54686,1.54714,1.54682,1.54692,563800002.0
2007-03-22 11:13:00,1.54687,1.54689,1.54664,1.54689,455800002.0
2007-03-22 11:14:00,1.54688,1.54703,1.54676,1.54693,486900000.0
2007-03-22 11:15:00,1.54701,1.5472,1.54692,1.54703,543900004.0
2007-03-22 11:16:00,1.54703,1.5471,1.54674,1.5471,442000001.0
2007-03-22 11:17:00,1.54706,1.5472,1.54696,1.54702,387300000.0
2007-03-22 11:18:00,1.54709,1.5473,1.5469,1.54704,371300000.0
2007-03-22 11:19:00,1.54692,1.54723,1.54686,1.54698,397200000.0
2007-03-22 11:20:00,1.54688,1.54714,1.54679,1.54692,598700001.0
2007-03-22 11:21:00,1.54712,1.54724,1.5469,1.54712,609300002.0
2007-03-22 11:22:00,1.54694,1.54732,1.54694,1.54714,582200001.0
2007-03-22 11:23:00,1.54704,1.54721,1.54681,1.54695,502700001.0
2007-03-22 11:24:00,1.5469,1.5469,1.54559,1.54559,423000002.0
2007-03-22 11:25:00,1.54549,1.54555,1.54536,1.54554,404200001.0
2007-03-22 11:26:00,1.5454,1.54563,1.54537,1.54542,492500001.0
2007-03-22 11:27:00,1.54558,1.54626,1.54544,1.54614,592600003.0
2007-03-22 11:28:00,1.54644,1.54674,1.54615,1.54641,367700000.0
2007-03-22 11:29:00,1.54677,1.54682,1.54636,1.5467,431200000.0
2007-03-22 11:30:00,1.54641,1.54663,1.54561,1.54626,533000002.0
2007-03-22 11:31:00,1.54625,1.5464,1.54599,1.54623,585600000.0
2007-03-22 11:32:00,1.54619,1.54635,1.54599,1.54614,420500002.0
2007-03-22 11:33:00,1.54598,1.54615,1.54581,1.54601,567100001.0
2007-03-22 11:34:00,1.5459,1.5459,1.54528,1.54551,685200002.0
2007-03-22 11:35:00,1.54566,1.54586,1.54537,1.54586,545500001.0
2007-03-22 11:36:00,1.54584,1.54601,1.54577,1.54593,498700000.0
2007-03-22 11:37:00,1.54597,1.54612,1.54584,1.54586,536200001.0
2007-03-22 11:38:00,1.54576,1.54642,1.54561,1.54637,572300001.0
2007-03-22 11:39:00,1.54662,1.5467,1.54626,1.54642,660600000.0
2007-03-22 11:40:00,1.54643,1.54652,1.54617,1.54645,741400001.0
2007-03-22 11:41:00,1.5466,1.54705,1.54639,1.54692,702200002.0
2007-03-22 11:42:00,1.54686,1.54695,1.54649,1.5466,533700000.0
2007-03-22 11:43:00,1.54652,1.54675,1.54641,1.54646,520500000.0
2007-03-22 11:44:00,1.54647,1.54682,1.54646,1.54661,652200002.0
2007-03-22 11:45:00,1.54672,1.54692,1.54643,1.54669,510000001.0
2007-03-22 11:46:00,1.54675,1.54688,1.5466,1.5466,532500000.0
2007-03-22 11:47:00,1.54651,1.54669,1.54635,1.54659,497100001.0
2007-03-22 11:48:00,1.54654,1.5466,1.54624,1.54637,564700000.0
2007-03-22 11:49:00,1.54637,1.54637,1.54549,1.54558,467200000.0
2007-03-22 11:50:00,1.5455,1.54557,1.5453,1.54546,392400001.0
2007-03-22 11:51:00,1.54548,1.54561,1.54532,1.54532,148000001.0
2007-03-22 11:52:00,1.54525,1.54565,1.54513,1.54554,253400000.0
2007-03-22 11:53:00,1.54555,1.54571,1.54545,1.54557,210800002.0
2007-03-22 11:54:00,1.54566,1.54574,1.54535,1.54538,347800000.0
2007-03-22 11:55:00,1.54543,1.5455,1.54525,1.54528,430300002.0
2007-03-22 11:56:00,1.5453,1.54551,1.54516,1.54523,466500003.0
2007-03-22 11:57:00,1.54523,1.54532,1.54497,1.54509,483800001.0
2007-03-22 11:58:00,1.54521,1.54547,1.54515,1.54521,472200002.0
2007-03-22 11:59:00,1.54534,1.5455,1.54511,1.54532,424700002.0
2007-03-22 12:00:00,1.54577,1.54588,1.5455,1.54575,458000000.0
2007-03-22 12:01:00,1.54567,1.54594,1.54562,1.5458,431200001.0
2007-03-22 12:02:00,1.54595,1.54615,1.54593,1.54608,438300002.0
2007-03-22 12:03:00,1.54615,1.54623,1.54597,1.5462,359600000.0
2007-03-22 12:04:00,1.54605,1.54633,1.54596,1.54605,427700001.0
2007-03-22 12:05:00,1.54628,1.54637,1.54611,1.54611,384200002.0
2007-03-22 12:06:00,1.54593,1.54634,1.54593,1.54628,352000000.0
2007-03-22 12:07:00,1.5464,1.5465,1.54623,1.5464,306900000.0
2007-03-22 12:08:00,1.54664,1.54677,1.54635,1.54655,550300004.0
2007-03-22 12:09:00,1.54669,1.54669,1.54643,1.54655,361700001.0
2007-03-22 12:10:00,1.54668,1.54686,1.54657,1.54686,362500002.0
2007-03-22 12:11:00,1.54668,1.54686,1.54656,1.54668,219300000.0
2007-03-22 12:12:00,1.54675,1.54679,1.54649,1.54663,261500001.0
2007-03-22 12:13:00,1.54662,1.54691,1.54655,1.54683,499700001.0
2007-03-22 12:14:00,1.54692,1.54716,1.54666,1.54712,631000003.0
2007-03-22 12:15:00,1.54706,1.54723,1.54692,1.54696,279000000.0
2007-03-22 12:16:00,1.54688,1.54696,1.54675,1.54687,437900000.0
2007-03-22 12:17:00,1.54669,1.54669,1.54647,1.54647,176300000.0
2007-03-22 12:18:00,1.54644,1.54665,1.54625,1.54665,309800000.0
2007-03-22 12:19:00,1.54657,1.54658,1.5463,1.54653,428100001.0
2007-03-22 12:20:00,1.54643,1.54663,1.54631,1.54647,415100001.0
2007-03-22 12:21:00,1.54648,1.54666,1.54643,1.5466,451300000.0
2007-03-22 12:22:00,1.54665,1.54686,1.5466,1.54675,386900002.0
2007-03-22 12:23:00,1.54673,1.54693,1.54666,1.54683,359100000.0
2007-03-22 12:24:00,1.54666,1.54689,1.54648,1.54651,554300000.0
2007-03-22 12:25:00,1.54675,1.54703,1.54666,1.54684,394300000.0
2007-03-22 12:26:00,1.54667,1.54688,1.54662,1.54671,406100001.0
2007-03-22 12:27:00,1.54668,1.54668,1.54632,1.54646,462800000.0
2007-03-22 12:28:00,1.54627,1.54646,1.54617,1.54641,534100002.0
2007-03-22 12:29:00,1.54644,1.54655,1.54631,1.54639,679200001.0
2007-03-22 12:30:00,1.54638,1.5467,1.54631,1.54667,624400002.0
2007-03-22 12:31:00,1.54695,1.54717,1.54668,1.54697,706600004.0
2007-03-22 12:32:00,1.54716,1.54732,1.54681,1.54685,637300001.0
2007-03-22 12:33:00,1.5469,1.54725,1.54686,1.54725,53700000.0
2007-03-22 12:34:00,1.54736,1.54759,1.54718,1.54729,598600003.0
2007-03-22 12:35:00,1.54732,1.54732,1.54697,1.54704,522900001.0
2007-03-22 12:36:00,1.54682,1.54682,1.54636,1.54642,392700000.0
2007-03-22 12:37:00,1.54643,1.54686,1.54634,1.54648,493000002.0
2007-03-22 12:38:00,1.54649,1.54665,1.54642,1.54655,701200004.0
2007-03-22 12:39:00,1.5467,1.54732,1.5467,1.54721,420600001.0
2007-03-22 12:40:00,1.54723,1.54734,1.54697,1.54721,502400000.0
2007-03-22 12:41:00,1.54719,1.54728,1.54696,1.54696,257800002.0
2007-03-22 12:42:00,1.54699,1.54746,1.54699,1.54726,302200001.0
2007-03-22 12:43:00,1.54712,1.54724,1.54697,1.54701,472000000.0
2007-03-22 12:44:00,1.54699,1.54715,1.54684,1.54701,434000002.0
2007-03-22 12:45:00,1.54693,1.54702,1.54659,1.54694,446600000.0
2007-03-22 12:46:00,1.54678,1.54691,1.54656,1.5466,398300000.0
2007-03-22 12:47:00,1.54649,1.54678,1.54648,1.54664,425200000.0
2007-03-22 12:48:00,1.54639,1.5469,1.54624,1.54678,437900000.0
2007-03-22 12:49:00,1.54679,1.54679,1.54637,1.54646,515900000.0
2007-03-22 12:50:00,1.54635,1.54635,1.54553,1.54553,515300002.0
2007-03-22 12:51:00,1.54541,1.54575,1.54514,1.54571,457100002.0
2007-03-22 12:52:00,1.54564,1.54564,1.54511,1.54549,343000000.0
2007-03-22 12:53:00,1.54566,1.54577,1.54536,1.54554,252900000.0
2007-03-22 12:54:00,1.54543,1.54571,1.54537,1.54557,380900000.0
2007-03-22 12:55:00,1.54542,1.54542,1.54478,1.54522,451100000.0
2007-03-22 12:56:00,1.54521,1.54539,1.54497,1.54507,397100000.0
2007-03-22 12:57:00,1.54526,1.54545,1.54503,1.5453,563300002.0
2007-03-22 12:58:00,1.54568,1.54592,1.54563,1.54566,373300003.0
2007-03-22 12:59:00,1.54571,1.54591,1.54529,1.54532,614400001.0
2007-03-22 13:00:00,1.54519,1.54573,1.54519,1.54573,217700000.0
2007-03-22 13:01:00,1.54563,1.54585,1.54551,1.54572,283400000.0
2007-03-22 13:02:00,1.54571,1.54596,1.54561,1.54581,346600000.0
2007-03-22 13:03:00,1.54599,1.54603,1.54555,1.54569,496800003.0
2007-03-22 13:04:00,1.5458,1.54585,1.5456,1.5456,264400001.0
2007-03-22 13:05:00,1.54552,1.54583,1.54546,1.54583,132400000.0
2007-03-22 13:06:00,1.54596,1.54623,1.54593,1.54601,399600000.0
2007-03-22 13:07:00,1.54601,1.54621,1.54597,1.54613,370800000.0
2007-03-22 13:08:00,1.54611,1.54627,1.54608,1.54609,199300001.0
2007-03-22 13:09:00,1.54609,1.54658,1.54597,1.5462,319700001.0
2007-03-22 13:10:00,1.54631,1.5464,1.54621,1.5464,181900000.0
2007-03-22 13:11:00,1.54635,1.5465,1.54619,1.54636,391000000.0
2007-03-22 13:12:00,1.5464,1.54641,1.54616,1.54629,292100001.0
2007-03-22 13:13:00,1.54645,1.54646,1.54625,1.54638,336300000.0
2007-03-22 13:14:00,1.54637,1.54652,1.54631,1.54637,378600001.0
2007-03-22 13:15:00,1.54637,1.54641,1.5461,1.54639,425100001.0
2007-03-22 13:16:00,1.54637,1.54665,1.54612,1.54652,144600000.0
2007-03-22 13:17:00,1.54664,1.54664,1.54641,1.5466,102200000.0
2007-03-22 13:18:00,1.54648,1.54674,1.54639,1.54643,285800000.0
2007-03-22 13:19:00,1.54606,1.54628,1.54585,1.54617,302200001.0
2007-03-22 13:20:00,1.54625,1.54655,1.54625,1.54646,197300002.0
2007-03-22 13:21:00,1.54646,1.54647,1.54598,1.54598,156400000.0
2007-03-22 13:22:00,1.54588,1.54599,1.54549,1.54575,250600000.0
2007-03-22 13:23:00,1.54577,1.5461,1.54572,1.54595,265300000.0
2007-03-22 13:24:00,1.54589,1.54589,1.54562,1.54572,196100000.0
2007-03-22 13:25:00,1.54581,1.54586,1.54547,1.54547,141000000.0
2007-03-22 13:26:00,1.54538,1.54549,1.54514,1.54528,234000000.0
2007-03-22 13:27:00,1.54522,1.5453,1.54506,1.54515,277600000.0
2007-03-22 13:28:00,1.54525,1.54558,1.54524,1.54555,459400000.0
2007-03-22 13:29:00,1.54553,1.54574,1.5454,1.54561,630900003.0
2007-03-22 13:30:00,1.5458,1.54582,1.54553,1.54573,642800003.0
2007-03-22 13:31:00,1.54575,1.54599,1.54563,1.54575,523500001.0
2007-03-22 13:32:00,1.54572,1.54596,1.54572,1.54596,208600000.0
2007-03-22 13:33:00,1.54589,1.54598,1.54576,1.54581,423600002.0
2007-03-22 13:34:00,1.54582,1.54592,1.54567,1.54575,374400001.0
2007-03-22 13:35:00,1.546,1.54616,1.54588,1.54608,339900000.0
2007-03-22 13:36:00,1.5459,1.5459,1.54558,1.54571,417000001.0
2007-03-22 13:37:00,1.54568,1.54583,1.54568,1.54573,431200000.0
2007-03-22 13:38:00,1.54558,1.54574,1.54548,1.5455,450300002.0
2007-03-22 13:39:00,1.54559,1.54575,1.54552,1.54555,291800001.0
2007-03-22 13:40:00,1.54539,1.5457,1.54515,1.54535,417700001.0
2007-03-22 13:41:00,1.5455,1.54558,1.54541,1.54541,221000000.0
2007-03-22 13:42:00,1.54528,1.54535,1.54521,1.54521,168700001.0
2007-03-22 13:43:00,1.54516,1.54537,1.54502,1.54531,118600000.0
2007-03-22 13:44:00,1.5452,1.5453,1.54508,1.54521,312400001.0
2007-03-22 13:45:00,1.54513,1.54515,1.5448,1.54482,499800003.0
2007-03-22 13:46:00,1.54477,1.54491,1.54461,1.5448,473000000.0
2007-03-22 13:47:00,1.5448,1.54509,1.5447,1.54495,469700002.0
2007-03-22 13:48:00,1.5448,1.54484,1.54461,1.5448,217200000.0
2007-03-22 13:49:00,1.545,1.54541,1.54499,1.54538,250500002.0
2007-03-22 13:50:00,1.54521,1.54533,1.54509,1.5451,277700000.0
2007-03-22 13:51:00,1.54508,1.54512,1.54495,1.545,241200000.0
2007-03-22 13:52:00,1.54484,1.54512,1.5448,1.54512,414000001.0
2007-03-22 13:53:00,1.54501,1.54522,1.54499,1.54513,451500001.0
2007-03-22 13:54:00,1.54488,1.54509,1.54469,1.54505,404100002.0
2007-03-22 13:55:00,1.54492,1.54506,1.54472,1.54481,360300000.0
2007-03-22 13:56:00,1.54487,1.54507,1.54482,1.54496,373000000.0
2007-03-22 13:57:00,1.54478,1.5449,1.54455,1.54487,328400001.0
2007-03-22 13:58:00,1.54489,1.54518,1.54484,1.54518,249500000.0
2007-03-22 13:59:00,1.54509,1.54545,1.54506,1.54537,438800001.0
2007-03-22 14:00:00,1.54537,1.54541,1.54512,1.54539,272700000.0
2007-03-22 14:01:00,1.54537,1.5456,1.54535,1.54555,384700000.0
2007-03-22 14:02:00,1.54552,1.54553,1.54508,1.54511,324000001.0
2007-03-22 14:03:00,1.54502,1.54515,1.54481,1.54486,448800000.0
2007-03-22 14:04:00,1.54502,1.54525,1.54496,1.54507,415400000.0
2007-03-22 14:05:00,1.54502,1.54511,1.54449,1.54484,341100000.0
2007-03-22 14:06:00,1.54482,1.54482,1.54443,1.54455,370200001.0
2007-03-22 14:07:00,1.54486,1.54508,1.54467,1.54499,344500000.0
2007-03-22 14:08:00,1.54509,1.54516,1.54466,1.54474,392900001.0
2007-03-22 14:09:00,1.54478,1.54504,1.54478,1.54491,158500000.0
2007-03-22 14:10:00,1.54501,1.54501,1.54468,1.54469,227400000.0
2007-03-22 14:11:00,1.54468,1.54482,1.54458,1.54465,136000001.0
2007-03-22 14:12:00,1.54462,1.54487,1.54455,1.54472,242600001.0
2007-03-22 14:13:00,1.54466,1.54489,1.5446,1.54466,148900000.0
2007-03-22 14:14:00,1.54455,1.54493,1.54444,1.54473,214000000.0
2007-03-22 14:15:00,1.54481,1.54482,1.54444,1.54476,372500000.0
2007-03-22 14:16:00,1.54455,1.54462,1.54429,1.54437,213700001.0
2007-03-22 14:17:00,1.54445,1.54484,1.54424,1.54484,627100001.0
2007-03-22 14:18:00,1.54491,1.54491,1.54458,1.54464,347800000.0
2007-03-22 14:19:00,1.54457,1.5448,1.54448,1.54464,428300001.0
2007-03-22 14:20:00,1.54474,1.54511,1.54474,1.54503,245200002.0
2007-03-22 14:21:00,1.54497,1.54497,1.54457,1.54464,394900002.0
2007-03-22 14:22:00,1.54478,1.54494,1.54458,1.54475,595400000.0
2007-03-22 14:23:00,1.54504,1.54513,1.54475,1.54501,182100000.0
2007-03-22 14:24:00,1.54508,1.54528,1.54484,1.54485,497600002.0
2007-03-22 14:25:00,1.54469,1.54483,1.54442,1.5445,540700001.0
2007-03-22 14:26:00,1.54443,1.5446,1.54417,1.54421,601600000.0
2007-03-22 14:27:00,1.54431,1.54462,1.54426,1.54454,384200001.0
2007-03-22 14:28:00,1.54439,1.54445,1.54385,1.54445,28000000.0
2007-03-22 14:29:00,1.54441,1.54474,1.54441,1.54465,41000001.0
2007-03-22 14:30:00,1.54434,1.54489,1.54412,1.54489,49400000.0
2007-03-22 14:31:00,1.54462,1.54479,1.54443,1.54443,38800000.0
2007-03-22 14:32:00,1.54403,1.54403,1.54327,1.54341,40000000.0
2007-03-22 14:33:00,1.54307,1.5433,1.54283,1.54296,46500001.0
2007-03-22 14:34:00,1.5428,1.54293,1.54258,1.54281,39700000.0
2007-03-22 14:35:00,1.54291,1.54303,1.54281,1.54301,25800000.0
2007-03-22 14:36:00,1.54309,1.54309,1.5425,1.5425,48100000.0
2007-03-22 14:37:00,1.5432,1.54327,1.54305,1.54327,57200001.0
2007-03-22 14:38:00,1.54339,1.54339,1.54295,1.54311,32600000.0
2007-03-22 14:39:00,1.54301,1.54331,1.54277,1.54308,32000000.0
2007-03-22 14:40:00,1.54316,1.54322,1.54276,1.54285,22000000.0
2007-03-22 14:41:00,1.54314,1.54334,1.54309,1.54324,48100000.0
2007-03-22 14:42:00,1.54313,1.54348,1.54285,1.54285,51200000.0
2007-03-22 14:43:00,1.54347,1.54372,1.54347,1.54347,65700000.0
2007-03-22 14:44:00,1.54357,1.54389,1.54345,1.54385,42400000.0
2007-03-22 14:45:00,1.54382,1.54404,1.54348,1.54387,56300000.0
2007-03-22 14:46:00,1.54398,1.54416,1.54382,1.544,23200000.0
2007-03-22 14:47:00,1.54389,1.54409,1.54374,1.54409,29800000.0
2007-03-22 14:48:00,1.54393,1.54419,1.54382,1.54419,43200000.0
2007-03-22 14:49:00,1.54415,1.54425,1.54405,1.54414,48000000.0
2007-03-22 14:50:00,1.54403,1.54439,1.54403,1.54439,37800000.0
2007-03-22 14:51:00,1.54432,1.54432,1.54391,1.54409,43200000.0
2007-03-22 14:52:00,1.54394,1.54415,1.54394,1.54415,32400000.0
2007-03-22 14:53:00,1.54395,1.54404,1.5435,1.54384,25800000.0
2007-03-22 14:54:00,1.54401,1.54406,1.54366,1.54375,32400000.0
2007-03-22 14:55:00,1.54417,1.54451,1.54417,1.54429,37600000.0
2007-03-22 14:56:00,1.54441,1.54441,1.54416,1.54427,35200000.0
2007-03-22 14:57:00,1.54437,1.54437,1.54399,1.54407,28400000.0
2007-03-22 14:58:00,1.54399,1.54427,1.54398,1.54398,34800000.0
2007-03-22 14:59:00,1.54405,1.54408,1.54386,1.54392,34200000.0
2007-03-22 15:00:00,1.5439,1.54409,1.54364,1.54364,46900000.0
2007-03-22 15:01:00,1.54399,1.54411,1.5439,1.5439,19400000.0
2007-03-22 15:02:00,1.54398,1.54406,1.54381,1.54406,47500000.0
2007-03-22 15:03:00,1.54397,1.54423,1.5438,1.5439,64200002.0
2007-03-22 15:04:00,1.54386,1.54411,1.5438,1.54411,42800000.0
2007-03-22 15:05:00,1.54408,1.54413,1.54404,1.54407,50800000.0
2007-03-22 15:06:00,1.54405,1.54415,1.54365,1.54403,48300000.0
2007-03-22 15:07:00,1.54423,1.5444,1.54398,1.54423,30600000.0
2007-03-22 15:08:00,1.54428,1.54504,1.54428,1.54496,47200000.0
2007-03-22 15:09:00,1.54502,1.54523,1.54502,1.54523,29600000.0
2007-03-22 15:10:00,1.54517,1.54517,1.54474,1.54474,47900000.0
2007-03-22 15:11:00,1.54481,1.54495,1.54475,1.54482,31800000.0
2007-03-22 15:12:00,1.54482,1.5451,1.54482,1.54489,28000000.0
2007-03-22 15:13:00,1.54492,1.54492,1.54463,1.54471,34800000.0
2007-03-22 15:14:00,1.54448,1.54461,1.54448,1.5445,42000000.0
2007-03-22 15:15:00,1.54466,1.54505,1.54442,1.54505,56800000.0
2007-03-22 15:16:00,1.54523,1.54545,1.54523,1.54531,23000000.0
2007-03-22 15:17:00,1.54531,1.54536,1.54518,1.54532,39600000.0
2007-03-22 15:18:00,1.54527,1.54547,1.54507,1.54547,48400000.0
2007-03-22 15:19:00,1.5456,1.5456,1.54533,1.54533,21800000.0
2007-03-22 15:20:00,1.5452,1.54538,1.5452,1.54526,36400001.0
2007-03-22 15:21:00,1.54538,1.54538,1.54513,1.54524,31300000.0
2007-03-22 15:22:00,1.54509,1.54542,1.54509,1.54534,58400001.0
2007-03-22 15:23:00,1.5457,1.54608,1.5457,1.54584,22200000.0
2007-03-22 15:24:00,1.54593,1.54612,1.54589,1.5461,47900001.0
2007-03-22 15:25:00,1.54608,1.54651,1.54596,1.54605,24400000.0
2007-03-22 15:26:00,1.54607,1.54641,1.546,1.54627,62100001.0
2007-03-22 15:27:00,1.54606,1.54614,1.54574,1.54579,34400000.0
2007-03-22 15:28:00,1.54552,1.54574,1.54545,1.54567,45000000.0
2007-03-22 15:29:00,1.5457,1.54599,1.5457,1.54572,35200000.0
2007-03-22 15:30:00,1.54582,1.54595,1.5456,1.54581,34000000.0
2007-03-22 15:31:00,1.54579,1.54604,1.54579,1.54595,35100000.0
2007-03-22 15:32:00,1.54593,1.54596,1.54537,1.5454,55500000.0
2007-03-22 15:33:00,1.54535,1.54544,1.54488,1.54531,36400000.0
2007-03-22 15:34:00,1.54502,1.5454,1.5449,1.54526,36200000.0
2007-03-22 15:35:00,1.54541,1.54559,1.54516,1.54525,31000000.0
2007-03-22 15:36:00,1.54555,1.54563,1.54522,1.54522,38800000.0
2007-03-22 15:37:00,1.54532,1.54532,1.54481,1.54505,47200000.0
2007-03-22 15:38:00,1.5449,1.54499,1.54479,1.54494,40600000.0
2007-03-22 15:39:00,1.54517,1.54527,1.54485,1.54506,36300000.0
2007-03-22 15:40:00,1.54541,1.54545,1.54521,1.54521,28400000.0
2007-03-22 15:41:00,1.54537,1.54548,1.54501,1.54548,34200000.0
2007-03-22 15:42:00,1.54535,1.54535,1.54505,1.54522,25600000.0
2007-03-22 15:43:00,1.54515,1.54515,1.54474,1.54493,42000000.0
2007-03-22 15:44:00,1.54512,1.54532,1.54476,1.54507,22600000.0
2007-03-22 15:45:00,1.5451,1.54541,1.5451,1.54517,63700000.0
2007-03-22 15:46:00,1.54513,1.54513,1.54501,1.54501,35400000.0
2007-03-22 15:47:00,1.54487,1.54511,1.5447,1.54511,45600000.0
2007-03-22 15:48:00,1.54499,1.5452,1.54473,1.54494,29000000.0
2007-03-22 15:49:00,1.5448,1.54514,1.5448,1.54514,49700000.0
2007-03-22 15:50:00,1.54512,1.54544,1.54512,1.5454,28000000.0
2007-03-22 15:51:00,1.54532,1.54552,1.54523,1.54545,31600000.0
2007-03-22 15:52:00,1.5453,1.54548,1.5452,1.54531,49000000.0
2007-03-22 15:53:00,1.54529,1.54552,1.54529,1.54544,38800000.0
2007-03-22 15:54:00,1.54565,1.5458,1.54565,1.54565,31700000.0
2007-03-22 15:55:00,1.54587,1.54611,1.54569,1.54582,58900000.0
2007-03-22 15:56:00,1.54574,1.54602,1.54563,1.546,32600000.0
2007-03-22 15:57:00,1.5459,1.54607,1.54575,1.54575,47000000.0
2007-03-22 15:58:00,1.54587,1.54587,1.54547,1.5455,21800000.0
2007-03-22 15:59:00,1.54533,1.5454,1.54515,1.54518,36600000.0
2007-03-22 16:00:00,1.54453,1.54588,1.54453,1.5458,27600000.0
2007-03-22 16:01:00,1.54557,1.54587,1.54533,1.54548,31600000.0
2007-03-22 16:02:00,1.54543,1.54549,1.54526,1.54538,29200000.0
2007-03-22 16:03:00,1.54529,1.54558,1.54529,1.54545,32900000.0
2007-03-22 16:04:00,1.54547,1.54597,1.54547,1.54554,30400000.0
2007-03-22 16:05:00,1.54552,1.54573,1.54544,1.54567,28100000.0
2007-03-22 16:06:00,1.54551,1.54575,1.54533,1.54533,41200000.0
2007-03-22 16:07:00,1.54554,1.54603,1.54554,1.54601,53400000.0
2007-03-22 16:08:00,1.54621,1.54621,1.54587,1.54613,37800000.0
2007-03-22 16:09:00,1.54609,1.54624,1.54592,1.5462,48200000.0
2007-03-22 16:10:00,1.5462,1.54689,1.5462,1.54689,28800000.0
2007-03-22 16:11:00,1.54665,1.54685,1.54622,1.54622,43600000.0
2007-03-22 16:12:00,1.54631,1.54657,1.5462,1.54657,45100000.0
2007-03-22 16:13:00,1.54652,1.54717,1.54642,1.54717,37500000.0
2007-03-22 16:14:00,1.54713,1.54785,1.54713,1.54746,38000000.0
2007-03-22 16:15:00,1.54719,1.54738,1.54699,1.54726,53300000.0
2007-03-22 16:16:00,1.5474,1.54767,1.54739,1.54746,25200000.0
2007-03-22 16:17:00,1.54727,1.54756,1.54724,1.54756,43000001.0
2007-03-22 16:18:00,1.54764,1.54788,1.54755,1.54782,28400000.0
2007-03-22 16:19:00,1.54793,1.54793,1.54764,1.54775,45200000.0
2007-03-22 16:20:00,1.54781,1.54846,1.54781,1.54814,44600000.0
2007-03-22 16:21:00,1.54794,1.54799,1.54742,1.54757,52400001.0
2007-03-22 16:22:00,1.54755,1.54767,1.54741,1.54751,46600000.0
2007-03-22 16:23:00,1.54767,1.54781,1.54747,1.54781,32800000.0
2007-03-22 16:24:00,1.54781,1.54781,1.54745,1.54748,32600000.0
2007-03-22 16:25:00,1.54762,1.54766,1.54707,1.54766,31600000.0
2007-03-22 16:26:00,1.54793,1.54793,1.54767,1.54767,54200000.0
2007-03-22 16:27:00,1.54756,1.54778,1.54755,1.54755,37700000.0
2007-03-22 16:28:00,1.54761,1.54766,1.54743,1.54756,45600000.0
2007-03-22 16:29:00,1.54762,1.54762,1.54737,1.54748,45500000.0
2007-03-22 16:30:00,1.54745,1.54768,1.54735,1.54754,64600001.0
2007-03-22 16:31:00,1.54765,1.54769,1.5475,1.5475,42000000.0
2007-03-22 16:32:00,1.54763,1.54763,1.54718,1.54751,41400000.0
2007-03-22 16:33:00,1.54766,1.54783,1.54755,1.54777,38400000.0
2007-03-22 16:34:00,1.5479,1.54815,1.54761,1.54815,40800000.0
2007-03-22 16:35:00,1.54817,1.54817,1.54772,1.54795,35200000.0
2007-03-22 16:36:00,1.54774,1.54806,1.54773,1.54802,31800000.0
2007-03-22 16:37:00,1.54816,1.54865,1.54816,1.54828,47600000.0
2007-03-22 16:38:00,1.5482,1.54859,1.5482,1.54832,58800000.0
2007-03-22 16:39:00,1.54833,1.54846,1.54824,1.54846,42200001.0
2007-03-22 16:40:00,1.54812,1.5484,1.5481,1.5484,28200000.0
2007-03-22 16:41:00,1.54786,1.54861,1.54786,1.54826,37400000.0
2007-03-22 16:42:00,1.54836,1.54836,1.54823,1.5483,30900000.0
2007-03-22 16:43:00,1.54818,1.5484,1.54818,1.54833,43200000.0
2007-03-22 16:44:00,1.54831,1.54831,1.54799,1.54807,57400001.0
2007-03-22 16:45:00,1.54784,1.54845,1.54784,1.54834,42200000.0
2007-03-22 16:46:00,1.54852,1.54858,1.54822,1.5485,51800000.0
2007-03-22 16:47:00,1.54874,1.54876,1.54845,1.54854,28200000.0
2007-03-22 16:48:00,1.54869,1.54869,1.5481,1.54834,30200000.0
2007-03-22 16:49:00,1.54836,1.54836,1.54818,1.54832,38600000.0
2007-03-22 16:50:00,1.54815,1.54819,1.54796,1.54796,55300000.0
2007-03-22 16:51:00,1.54797,1.54797,1.54732,1.54751,28000000.0
2007-03-22 16:52:00,1.54751,1.54754,1.54722,1.54722,51400000.0
2007-03-22 16:53:00,1.54722,1.54736,1.54706,1.54736,50200000.0
2007-03-22 16:54:00,1.54755,1.54762,1.54722,1.54751,36400000.0
2007-03-22 16:55:00,1.5477,1.5477,1.54745,1.54764,45800001.0
2007-03-22 16:56:00,1.54754,1.54754,1.5474,1.54751,39600000.0
2007-03-22 16:57:00,1.54752,1.54776,1.54741,1.54774,30600000.0
2007-03-22 16:58:00,1.54763,1.54765,1.54745,1.54747,44400001.0
2007-03-22 16:59:00,1.54764,1.54767,1.54728,1.54767,23000000.0
2007-03-22 17:00:00,1.5473,1.54765,1.5473,1.54765,43100000.0
2007-03-22 17:01:00,1.54757,1.54796,1.54748,1.54783,36600000.0
2007-03-22 17:02:00,1.54774,1.54784,1.54761,1.54765,41700000.0
2007-03-22 17:03:00,1.54757,1.5476,1.54739,1.54752,33800000.0
2007-03-22 17:04:00,1.54753,1.54759,1.5472,1.54749,46300000.0
2007-03-22 17:05:00,1.54744,1.54761,1.54683,1.54717,28400000.0
2007-03-22 17:06:00,1.54691,1.54711,1.54679,1.54705,48500000.0
2007-03-22 17:07:00,1.54694,1.54716,1.54694,1.54694,42000000.0
2007-03-22 17:08:00,1.54696,1.54725,1.54696,1.54725,45000000.0
2007-03-22 17:09:00,1.54721,1.54721,1.54686,1.54719,51600001.0
2007-03-22 17:10:00,1.54697,1.54723,1.54697,1.5472,22000000.0
2007-03-22 17:11:00,1.5471,1.54725,1.54696,1.54725,32800000.0
2007-03-22 17:12:00,1.54706,1.54711,1.54667,1.54668,35600000.0
2007-03-22 17:13:00,1.54639,1.54663,1.54629,1.5466,30600000.0
2007-03-22 17:14:00,1.54631,1.54682,1.54631,1.54656,63000000.0
2007-03-22 17:15:00,1.54702,1.54702,1.54658,1.54658,65200001.0
2007-03-22 17:16:00,1.5465,1.54679,1.5465,1.54663,47300000.0
2007-03-22 17:17:00,1.54666,1.54683,1.54636,1.54673,37400000.0
2007-03-22 17:18:00,1.5468,1.5468,1.54625,1.54671,29200000.0
2007-03-22 17:19:00,1.54658,1.54693,1.54658,1.54693,26800000.0
2007-03-22 17:20:00,1.54685,1.54685,1.54628,1.54643,39800000.0
2007-03-22 17:21:00,1.5469,1.54714,1.54672,1.54699,42200000.0
2007-03-22 17:22:00,1.5468,1.54701,1.5468,1.54688,49300000.0
2007-03-22 17:23:00,1.54661,1.54703,1.54661,1.54703,33900000.0
2007-03-22 17:24:00,1.54692,1.54692,1.54665,1.54681,30500000.0
2007-03-22 17:25:00,1.54666,1.54694,1.54666,1.54693,42400000.0
2007-03-22 17:26:00,1.54685,1.54707,1.54674,1.5468,85800002.0
2007-03-22 17:27:00,1.5469,1.54695,1.54668,1.54668,33000000.0
2007-03-22 17:28:00,1.54694,1.54694,1.54651,1.54651,38200000.0
2007-03-22 17:29:00,1.5466,1.54675,1.54637,1.54655,45200000.0
2007-03-22 17:30:00,1.54646,1.54646,1.54595,1.54626,44000000.0
2007-03-22 17:31:00,1.54625,1.54652,1.54623,1.54645,29200000.0
2007-03-22 17:32:00,1.54639,1.54669,1.54639,1.54653,24000000.0
2007-03-22 17:33:00,1.54662,1.54682,1.54662,1.54678,40100000.0
2007-03-22 17:34:00,1.5469,1.54698,1.54673,1.54688,42600000.0
2007-03-22 17:35:00,1.54674,1.54674,1.54655,1.54669,38300000.0
2007-03-22 17:36:00,1.54657,1.54692,1.54657,1.54692,48000000.0
2007-03-22 17:37:00,1.54682,1.54684,1.54618,1.54677,36300000.0
2007-03-22 17:38:00,1.54663,1.54691,1.54663,1.5467,64500001.0
2007-03-22 17:39:00,1.54708,1.54714,1.54699,1.54706,24900000.0
2007-03-22 17:40:00,1.54689,1.54715,1.54689,1.54701,38700000.0
2007-03-22 17:41:00,1.54704,1.54715,1.54699,1.54703,29200000.0
2007-03-22 17:42:00,1.54712,1.54731,1.54681,1.54716,51600001.0
2007-03-22 17:43:00,1.54721,1.54747,1.54714,1.54724,36600001.0
2007-03-22 17:44:00,1.54708,1.5471,1.5469,1.5469,47000001.0
2007-03-22 17:45:00,1.54715,1.54716,1.54693,1.54703,30400000.0
2007-03-22 17:46:00,1.54695,1.54702,1.54677,1.5469,35200000.0
2007-03-22 17:47:00,1.54672,1.54684,1.5466,1.54662,49300000.0
2007-03-22 17:48:00,1.54647,1.54647,1.5458,1.5459,27800000.0
2007-03-22 17:49:00,1.54589,1.54589,1.54521,1.54558,35200000.0
2007-03-22 17:50:00,1.54549,1.54549,1.54533,1.54548,30400000.0
2007-03-22 17:51:00,1.54553,1.54596,1.54553,1.54574,25800000.0
2007-03-22 17:52:00,1.54591,1.546,1.54571,1.54585,37900000.0
2007-03-22 17:53:00,1.54582,1.546,1.54575,1.54594,35200000.0
2007-03-22 17:54:00,1.54591,1.54609,1.54543,1.54587,38600000.0
2007-03-22 17:55:00,1.54598,1.54607,1.54535,1.54607,37600000.0
2007-03-22 17:56:00,1.5459,1.54608,1.54579,1.54593,25600000.0
2007-03-22 17:57:00,1.54585,1.54633,1.54585,1.54633,54200002.0
2007-03-22 17:58:00,1.54645,1.54645,1.5461,1.54636,48500001.0
2007-03-22 17:59:00,1.54591,1.54607,1.54574,1.54576,56400000.0
2007-03-22 18:00:00,1.54602,1.54604,1.54583,1.54604,32600000.0
2007-03-22 18:01:00,1.54608,1.54608,1.54555,1.54557,40900000.0
2007-03-22 18:02:00,1.54544,1.5456,1.54528,1.54534,39600000.0
2007-03-22 18:03:00,1.5452,1.54537,1.54502,1.54512,17000000.0
2007-03-22 18:04:00,1.54562,1.54584,1.54547,1.54582,62500000.0
2007-03-22 18:05:00,1.54593,1.54593,1.54569,1.5457,24200000.0
2007-03-22 18:06:00,1.54563,1.54591,1.54548,1.54555,65800000.0
2007-03-22 18:07:00,1.54585,1.54585,1.54561,1.5457,38400000.0
2007-03-22 18:08:00,1.54559,1.54587,1.54559,1.54573,63900000.0
2007-03-22 18:09:00,1.54575,1.54587,1.54564,1.54564,38200000.0
2007-03-22 18:10:00,1.5455,1.54552,1.54521,1.54534,38400001.0
2007-03-22 18:11:00,1.54541,1.54541,1.54508,1.54518,47000000.0
2007-03-22 18:12:00,1.54517,1.54533,1.54516,1.54516,28800000.0
2007-03-22 18:13:00,1.54549,1.5457,1.54534,1.54558,69700000.0
2007-03-22 18:14:00,1.54511,1.54573,1.54511,1.54544,38300000.0
2007-03-22 18:15:00,1.54547,1.54572,1.54547,1.54572,37800000.0
2007-03-22 18:16:00,1.54587,1.54592,1.54572,1.54575,42600000.0
2007-03-22 18:17:00,1.54584,1.54595,1.54566,1.54566,47400000.0
2007-03-22 18:18:00,1.54578,1.54606,1.54578,1.54586,51300001.0
2007-03-22 18:19:00,1.54592,1.54592,1.54561,1.54575,42500000.0
2007-03-22 18:20:00,1.54591,1.54629,1.54591,1.54607,29000000.0
2007-03-22 18:21:00,1.54616,1.54628,1.54604,1.5462,54200000.0
2007-03-22 18:22:00,1.54624,1.54653,1.54623,1.5464,28200000.0
2007-03-22 18:23:00,1.54653,1.54672,1.54653,1.54661,19400000.0
2007-03-22 18:24:00,1.54655,1.54658,1.54634,1.54636,46300000.0
2007-03-22 18:25:00,1.54648,1.54659,1.54632,1.54655,27200000.0
2007-03-22 18:26:00,1.54653,1.54653,1.54633,1.54635,38300000.0
2007-03-22 18:27:00,1.54636,1.54656,1.54614,1.54645,34000000.0
2007-03-22 18:28:00,1.54608,1.54619,1.54587,1.54588,32800000.0
2007-03-22 18:29:00,1.5459,1.54617,1.54587,1.54595,28000000.0
2007-03-22 18:30:00,1.54599,1.54599,1.54544,1.54544,33200000.0
2007-03-22 18:31:00,1.54536,1.54536,1.54368,1.54382,25000000.0
2007-03-22 18:32:00,1.54408,1.54443,1.54407,1.54443,28600000.0
2007-03-22 18:33:00,1.54474,1.54482,1.54444,1.54455,62700000.0
2007-03-22 18:34:00,1.54463,1.54498,1.54463,1.54495,25600000.0
2007-03-22 18:35:00,1.54509,1.54547,1.54506,1.54536,45000000.0
2007-03-22 18:36:00,1.54498,1.54519,1.5447,1.54479,60100000.0
2007-03-22 18:37:00,1.54459,1.54459,1.54434,1.54453,31000000.0
2007-03-22 18:38:00,1.54437,1.54463,1.54419,1.54458,32400000.0
2007-03-22 18:39:00,1.54445,1.54477,1.54445,1.54466,32800000.0
2007-03-22 18:40:00,1.54456,1.54456,1.54398,1.54398,21200000.0
2007-03-22 18:41:00,1.54392,1.54421,1.54392,1.54406,24400000.0
2007-03-22 18:42:00,1.54394,1.54394,1.54336,1.54352,39800000.0
2007-03-22 18:43:00,1.54347,1.54378,1.54302,1.54302,31600000.0
2007-03-22 18:44:00,1.54304,1.5433,1.54287,1.54292,35000000.0
2007-03-22 18:45:00,1.54329,1.54353,1.5429,1.5429,25800000.0
2007-03-22 18:46:00,1.54335,1.54341,1.54309,1.54314,32600000.0
2007-03-22 18:47:00,1.54313,1.54335,1.54303,1.54324,26700000.0
2007-03-22 18:48:00,1.54352,1.54367,1.54337,1.54363,38400000.0
2007-03-22 18:49:00,1.5438,1.544,1.54347,1.54366,31600000.0
2007-03-22 18:50:00,1.54386,1.54412,1.54363,1.54405,36700000.0
2007-03-22 18:51:00,1.54406,1.54412,1.54377,1.54377,39600000.0
2007-03-22 18:52:00,1.54361,1.54397,1.54361,1.54373,48000000.0
2007-03-22 18:53:00,1.54394,1.54402,1.54379,1.54392,42100000.0
2007-03-22 18:54:00,1.54423,1.54423,1.54381,1.54399,27000000.0
2007-03-22 18:55:00,1.54379,1.54384,1.54358,1.54369,45000000.0
2007-03-22 18:56:00,1.54381,1.54456,1.54381,1.54422,42000000.0
2007-03-22 18:57:00,1.54472,1.54486,1.54442,1.54445,39700000.0
2007-03-22 18:58:00,1.54463,1.54482,1.54463,1.54477,28500000.0
2007-03-22 18:59:00,1.5449,1.54493,1.54423,1.54431,42000001.0
2007-03-22 19:00:00,1.54467,1.54514,1.54433,1.54514,41400000.0
2007-03-22 19:01:00,1.54549,1.54554,1.545,1.54517,51500000.0
2007-03-22 19:02:00,1.54498,1.54498,1.54454,1.54469,26000000.0
2007-03-22 19:03:00,1.5445,1.54461,1.5442,1.54458,38400000.0
2007-03-22 19:04:00,1.54451,1.54462,1.54422,1.54438,33600000.0
2007-03-22 19:05:00,1.54437,1.54449,1.54426,1.54427,36300000.0
2007-03-22 19:06:00,1.54435,1.54435,1.544,1.54401,47400000.0
2007-03-22 19:07:00,1.54392,1.54404,1.54366,1.54403,44300000.0
2007-03-22 19:08:00,1.5437,1.54402,1.5437,1.54375,27600000.0
2007-03-22 19:09:00,1.54374,1.54381,1.54361,1.54373,38700000.0
2007-03-22 19:10:00,1.54372,1.54388,1.54318,1.54318,57800001.0
2007-03-22 19:11:00,1.5435,1.54361,1.54344,1.54349,25200000.0
2007-03-22 19:12:00,1.54309,1.54312,1.54288,1.54307,33000000.0
2007-03-22 19:13:00,1.54303,1.54311,1.54278,1.54298,42400000.0
2007-03-22 19:14:00,1.54284,1.54307,1.54277,1.54307,31400000.0
2007-03-22 19:15:00,1.54271,1.54271,1.54177,1.54202,31400000.0
2007-03-22 19:16:00,1.54163,1.54163,1.54132,1.54133,51600000.0
2007-03-22 19:17:00,1.54118,1.54134,1.54089,1.54122,37400000.0
2007-03-22 19:18:00,1.54136,1.54198,1.54132,1.54198,28600000.0
2007-03-22 19:19:00,1.5419,1.5419,1.54082,1.54109,39600000.0
2007-03-22 19:20:00,1.54119,1.54153,1.54098,1.54151,38000000.0
2007-03-22 19:21:00,1.5413,1.54166,1.5413,1.54161,20000000.0
2007-03-22 19:22:00,1.54177,1.54189,1.54156,1.54169,48400000.0
2007-03-22 19:23:00,1.54163,1.5424,1.5416,1.54229,56000001.0
2007-03-22 19:24:00,1.54239,1.5427,1.54231,1.54262,48000000.0
2007-03-22 19:25:00,1.54264,1.54264,1.54236,1.54251,25800000.0
2007-03-22 19:26:00,1.54223,1.54235,1.54195,1.54201,37400000.0
2007-03-22 19:27:00,1.542,1.54215,1.54178,1.54215,36500000.0
2007-03-22 19:28:00,1.54196,1.54196,1.54154,1.54191,66000001.0
2007-03-22 19:29:00,1.54181,1.54198,1.54158,1.54186,30600000.0
2007-03-22 19:30:00,1.54192,1.54195,1.54165,1.54195,42200000.0
2007-03-22 19:31:00,1.54192,1.54192,1.54166,1.54191,47000000.0
2007-03-22 19:32:00,1.54206,1.54218,1.54196,1.54197,41300000.0
2007-03-22 19:33:00,1.54192,1.54239,1.5417,1.54239,47000000.0
2007-03-22 19:34:00,1.54235,1.54247,1.54216,1.54225,47900000.0
2007-03-22 19:35:00,1.5422,1.54242,1.54199,1.54226,36000000.0
2007-03-22 19:36:00,1.54235,1.54257,1.54223,1.54223,32800000.0
2007-03-22 19:37:00,1.54229,1.54245,1.54205,1.54205,36800000.0
2007-03-22 19:38:00,1.54203,1.54246,1.54203,1.54234,26800000.0
2007-03-22 19:39:00,1.54255,1.54268,1.54242,1.54268,44000001.0
2007-03-22 19:40:00,1.54254,1.54271,1.54245,1.54271,52900000.0
2007-03-22 19:41:00,1.54246,1.54269,1.54237,1.54254,39500000.0
2007-03-22 19:42:00,1.54246,1.54246,1.54211,1.54246,40400000.0
2007-03-22 19:43:00,1.54241,1.54253,1.54208,1.54242,37600000.0
2007-03-22 19:44:00,1.54225,1.54251,1.54211,1.54251,32600000.0
2007-03-22 19:45:00,1.54249,1.54273,1.54249,1.54251,54800000.0
2007-03-22 19:46:00,1.54247,1.54257,1.54209,1.54209,45400000.0
2007-03-22 19:47:00,1.54244,1.54268,1.54242,1.54259,47900000.0
2007-03-22 19:48:00,1.54267,1.54272,1.54264,1.54264,54400000.0
2007-03-22 19:49:00,1.54246,1.54254,1.54242,1.54242,43900000.0
2007-03-22 19:50:00,1.54265,1.54265,1.54237,1.54249,36400000.0
2007-03-22 19:51:00,1.54237,1.54261,1.54237,1.54251,30800000.0
2007-03-22 19:52:00,1.54247,1.54274,1.54239,1.54249,23000000.0
2007-03-22 19:53:00,1.54261,1.54282,1.54251,1.54281,37200000.0
2007-03-22 19:54:00,1.5428,1.54286,1.5428,1.54283,23800000.0
2007-03-22 19:55:00,1.54265,1.54277,1.5426,1.5426,39100000.0
2007-03-22 19:56:00,1.54259,1.54278,1.54235,1.54249,29200000.0
2007-03-22 19:57:00,1.54265,1.54274,1.54256,1.54271,37600000.0
2007-03-22 19:58:00,1.54262,1.54272,1.54257,1.54257,38400001.0
2007-03-22 19:59:00,1.54262,1.54268,1.54246,1.54246,35400000.0
2007-03-22 20:00:00,1.54251,1.54286,1.54246,1.54246,48800000.0
2007-03-22 20:01:00,1.54279,1.54279,1.54244,1.54247,63600000.0
2007-03-22 20:02:00,1.54283,1.54286,1.5425,1.54279,23200000.0
2007-03-22 20:03:00,1.54294,1.54294,1.54257,1.54273,23400000.0
2007-03-22 20:04:00,1.54286,1.54286,1.54231,1.54241,45600000.0
2007-03-22 20:05:00,1.54242,1.54267,1.54239,1.54241,28700000.0
2007-03-22 20:06:00,1.54265,1.54285,1.54261,1.54279,33900000.0
2007-03-22 20:07:00,1.54256,1.54268,1.54235,1.54268,30400000.0
2007-03-22 20:08:00,1.54284,1.54285,1.54253,1.54279,20800000.0
2007-03-22 20:09:00,1.54285,1.54293,1.54282,1.54293,27200000.0
2007-03-22 20:10:00,1.54267,1.54309,1.54267,1.54301,57100000.0
2007-03-22 20:11:00,1.54307,1.54313,1.54296,1.54303,28700000.0
2007-03-22 20:12:00,1.54311,1.54311,1.54268,1.54304,36800000.0
2007-03-22 20:13:00,1.54325,1.54325,1.54297,1.54324,54400000.0
2007-03-22 20:14:00,1.54321,1.54321,1.5427,1.54316,63600001.0
2007-03-22 20:15:00,1.54323,1.54325,1.54301,1.54325,39800000.0
2007-03-22 20:16:00,1.54337,1.54353,1.54327,1.54329,49200000.0
2007-03-22 20:17:00,1.54332,1.54363,1.54314,1.54337,48300000.0
2007-03-22 20:18:00,1.54329,1.54335,1.54283,1.54291,26600000.0
2007-03-22 20:19:00,1.543,1.54302,1.54273,1.54281,43800000.0
2007-03-22 20:20:00,1.54273,1.5428,1.54255,1.5428,17000000.0
2007-03-22 20:21:00,1.54247,1.54263,1.54247,1.54257,44100000.0
2007-03-22 20:22:00,1.54265,1.5428,1.54259,1.54277,35000000.0
2007-03-22 20:23:00,1.5427,1.54279,1.5424,1.54259,33800000.0
2007-03-22 20:24:00,1.54266,1.54266,1.54231,1.54231,18800000.0
2007-03-22 20:25:00,1.54277,1.54277,1.54248,1.54251,59100000.0
2007-03-22 20:26:00,1.54271,1.54284,1.5424,1.54271,36800000.0
2007-03-22 20:27:00,1.54293,1.54293,1.54245,1.54265,72400001.0
2007-03-22 20:28:00,1.5427,1.54297,1.5427,1.54297,22200000.0
2007-03-22 20:29:00,1.54304,1.54305,1.54256,1.54294,37600000.0
2007-03-22 20:30:00,1.54318,1.54318,1.54286,1.54294,24200000.0
2007-03-22 20:31:00,1.54277,1.54289,1.54251,1.54288,66800002.0
2007-03-22 20:32:00,1.54272,1.54313,1.54264,1.54294,39800000.0
2007-03-22 20:33:00,1.54297,1.54297,1.54263,1.54281,37800000.0
2007-03-22 20:34:00,1.54274,1.54301,1.54274,1.54292,40000000.0
2007-03-22 20:35:00,1.54293,1.54326,1.54293,1.54326,33000000.0
2007-03-22 20:36:00,1.54345,1.54367,1.54324,1.54334,44000000.0
2007-03-22 20:37:00,1.54309,1.54309,1.54282,1.54302,50200000.0
2007-03-22 20:38:00,1.54309,1.54332,1.54304,1.54328,45200000.0
2007-03-22 20:39:00,1.54311,1.54331,1.54297,1.54303,51800000.0
2007-03-22 20:40:00,1.54317,1.54337,1.54306,1.54312,43100000.0
2007-03-22 20:41:00,1.54325,1.5434,1.54306,1.5433,48100000.0
2007-03-22 20:42:00,1.54317,1.54344,1.54302,1.5433,41400001.0
2007-03-22 20:43:00,1.54321,1.54333,1.54294,1.54294,32800000.0
2007-03-22 20:44:00,1.54323,1.54323,1.54261,1.54293,36600000.0
2007-03-22 20:45:00,1.54289,1.54314,1.54289,1.54294,42400000.0
2007-03-22 20:46:00,1.54312,1.54336,1.54303,1.54319,37600000.0
2007-03-22 20:47:00,1.54318,1.54333,1.54294,1.54328,39600000.0
2007-03-22 20:48:00,1.5432,1.54345,1.54312,1.54312,47400000.0
2007-03-22 20:49:00,1.54317,1.54329,1.54317,1.54318,29600000.0
2007-03-22 20:50:00,1.54298,1.54311,1.54298,1.54311,31400000.0
2007-03-22 20:51:00,1.54298,1.54326,1.54298,1.54308,40200000.0
2007-03-22 20:52:00,1.54304,1.54329,1.54297,1.54321,25400000.0
2007-03-22 20:53:00,1.54307,1.54338,1.54307,1.54326,49800000.0
2007-03-22 20:54:00,1.54296,1.54333,1.54296,1.54321,49400000.0
2007-03-22 20:55:00,1.54312,1.54327,1.54304,1.54318,51100000.0
2007-03-22 20:56:00,1.54291,1.54294,1.54279,1.54294,26800000.0
2007-03-22 20:57:00,1.54284,1.54289,1.54271,1.54275,26000000.0
2007-03-22 20:58:00,1.54286,1.54301,1.5427,1.54282,34200000.0
2007-03-22 20:59:00,1.54268,1.54309,1.54262,1.54302,45200000.0
2007-03-22 21:00:00,1.54277,1.54313,1.54277,1.54294,25800000.0
2007-03-22 21:01:00,1.5429,1.54329,1.54265,1.54265,23200000.0
2007-03-22 21:02:00,1.54295,1.54315,1.54257,1.54315,40000000.0
2007-03-22 21:03:00,1.5432,1.5432,1.54306,1.54306,37500000.0
2007-03-22 21:04:00,1.54315,1.54316,1.54304,1.54316,28000000.0
2007-03-22 21:05:00,1.5428,1.54317,1.5428,1.54302,66000002.0
2007-03-22 21:06:00,1.5431,1.5432,1.54284,1.5432,45100001.0
2007-03-22 21:07:00,1.54319,1.54319,1.54279,1.54294,23000000.0
2007-03-22 21:08:00,1.54277,1.54292,1.54264,1.54292,51800000.0
2007-03-22 21:09:00,1.54297,1.54301,1.5428,1.54296,30400000.0
2007-03-22 21:10:00,1.54295,1.54303,1.54279,1.54288,34200000.0
2007-03-22 21:11:00,1.54282,1.54322,1.54271,1.54284,37600000.0
2007-03-22 21:12:00,1.54288,1.54289,1.54262,1.54275,39400000.0
2007-03-22 21:13:00,1.54274,1.54296,1.54271,1.54285,45800000.0
2007-03-22 21:14:00,1.54283,1.54309,1.54281,1.54288,47000000.0
2007-03-22 21:15:00,1.54277,1.54306,1.54277,1.543,82200002.0
2007-03-22 21:16:00,1.54269,1.54306,1.54269,1.54306,32800000.0
2007-03-22 21:17:00,1.54294,1.54294,1.54251,1.54251,67000000.0
2007-03-22 21:18:00,1.54298,1.54298,1.54231,1.54274,32600000.0
2007-03-22 21:19:00,1.54281,1.54281,1.54259,1.54264,42700000.0
2007-03-22 21:20:00,1.54265,1.54281,1.54256,1.5426,40800000.0
2007-03-22 21:21:00,1.54265,1.54288,1.54261,1.54285,30000000.0
2007-03-22 21:22:00,1.54264,1.54314,1.54264,1.5429,40200000.0
2007-03-22 21:23:00,1.54285,1.54294,1.54247,1.54247,40000000.0
2007-03-22 21:24:00,1.54278,1.54303,1.54248,1.54248,30000000.0
2007-03-22 21:25:00,1.54255,1.54264,1.5422,1.5422,34000000.0
2007-03-22 21:26:00,1.54249,1.54275,1.54249,1.54251,21000000.0
2007-03-22 21:27:00,1.54258,1.54263,1.54252,1.54258,33200000.0
2007-03-22 21:28:00,1.54262,1.54306,1.54262,1.54306,31800001.0
2007-03-22 21:29:00,1.54323,1.54323,1.54296,1.54296,31400000.0
2007-03-22 21:30:00,1.54301,1.54305,1.54289,1.54289,48400000.0
2007-03-22 21:31:00,1.54295,1.54298,1.54282,1.54288,30400000.0
2007-03-22 21:32:00,1.54283,1.54283,1.54264,1.54273,47000001.0
2007-03-22 21:33:00,1.54283,1.54291,1.54263,1.54276,26400000.0
2007-03-22 21:34:00,1.54276,1.5428,1.54267,1.54275,40200000.0
2007-03-22 21:35:00,1.54267,1.54282,1.54237,1.54282,30700000.0
2007-03-22 21:36:00,1.54292,1.54292,1.54248,1.54271,44800000.0
2007-03-22 21:37:00,1.54273,1.54273,1.54255,1.54267,37600000.0
2007-03-22 21:38:00,1.54279,1.54279,1.54254,1.54254,33200000.0
2007-03-22 21:39:00,1.54235,1.54264,1.54235,1.54264,33100000.0
2007-03-22 21:40:00,1.54248,1.54276,1.54248,1.54276,34000000.0
2007-03-22 21:41:00,1.54278,1.54301,1.54271,1.54279,26300000.0
2007-03-22 21:42:00,1.54283,1.54287,1.54254,1.54254,27400000.0
2007-03-22 21:43:00,1.54281,1.54295,1.54269,1.54294,28200000.0
2007-03-22 21:44:00,1.54286,1.54303,1.5428,1.54287,35600000.0
2007-03-22 21:45:00,1.54298,1.543,1.54287,1.54292,28400000.0
2007-03-22 21:46:00,1.54302,1.5432,1.54288,1.54298,36400000.0
2007-03-22 21:47:00,1.5428,1.54287,1.54265,1.54266,37400000.0
2007-03-22 21:48:00,1.54286,1.54306,1.54271,1.54276,47000000.0
2007-03-22 21:49:00,1.54284,1.5431,1.54274,1.5431,38900000.0
2007-03-22 21:50:00,1.54337,1.54345,1.54324,1.54324,58800000.0
2007-03-22 21:51:00,1.54332,1.54357,1.54332,1.54355,27000000.0
2007-03-22 21:52:00,1.54348,1.54358,1.54328,1.54346,46600000.0
2007-03-22 21:53:00,1.54339,1.54344,1.54313,1.54313,45900000.0
2007-03-22 21:54:00,1.54309,1.54338,1.54299,1.54338,59600001.0
2007-03-22 21:55:00,1.54343,1.54354,1.54319,1.54354,56900000.0
2007-03-22 21:56:00,1.54354,1.54361,1.54341,1.5435,45500000.0
2007-03-22 21:57:00,1.54358,1.54397,1.54345,1.54397,32800000.0
2007-03-22 21:58:00,1.54405,1.5442,1.54401,1.54401,42400000.0
2007-03-22 21:59:00,1.54405,1.54427,1.54399,1.54406,38700000.0
2007-03-22 22:00:00,1.54421,1.54429,1.54419,1.54429,50900000.0
2007-03-22 22:01:00,1.54413,1.54441,1.54411,1.54423,42200000.0
2007-03-22 22:02:00,1.54417,1.54417,1.54389,1.54389,60600000.0
2007-03-22 22:03:00,1.54409,1.54419,1.5439,1.54419,19600000.0
2007-03-22 22:04:00,1.54392,1.54392,1.54372,1.54375,32000000.0
2007-03-22 22:05:00,1.54392,1.54397,1.54337,1.54352,43000000.0
2007-03-22 22:06:00,1.54376,1.54387,1.54347,1.54387,44000000.0
2007-03-22 22:07:00,1.54389,1.54417,1.54389,1.54394,28300000.0
2007-03-22 22:08:00,1.54365,1.54403,1.54365,1.54403,29200000.0
2007-03-22 22:09:00,1.54375,1.54375,1.54326,1.54344,26000000.0
2007-03-22 22:10:00,1.54333,1.54346,1.54323,1.54346,65400000.0
2007-03-22 22:11:00,1.54335,1.5435,1.54322,1.54322,36600000.0
2007-03-22 22:12:00,1.5434,1.54349,1.5432,1.54323,66300001.0
2007-03-22 22:13:00,1.54329,1.54341,1.54329,1.54341,30800000.0
2007-03-22 22:14:00,1.5433,1.54355,1.54306,1.54307,54700000.0
2007-03-22 22:15:00,1.54317,1.54344,1.54317,1.54329,45000000.0
2007-03-22 22:16:00,1.54325,1.54338,1.54313,1.54313,31800000.0
2007-03-22 22:17:00,1.54338,1.54343,1.54318,1.5433,25800000.0
2007-03-22 22:18:00,1.54334,1.54334,1.54281,1.54281,31200000.0
2007-03-22 22:19:00,1.54269,1.54294,1.54269,1.54286,38000000.0
2007-03-22 22:20:00,1.5427,1.54282,1.54256,1.54275,61800000.0
2007-03-22 22:21:00,1.54272,1.54299,1.54264,1.54283,44200001.0
2007-03-22 22:22:00,1.54289,1.54289,1.54262,1.54267,46800000.0
2007-03-22 22:23:00,1.54268,1.54268,1.54239,1.54243,40000000.0
2007-03-22 22:24:00,1.54253,1.54279,1.54245,1.54261,29400000.0
2007-03-22 22:25:00,1.54241,1.54254,1.54234,1.54254,47200000.0
2007-03-22 22:26:00,1.54231,1.54255,1.5423,1.54255,28600000.0
2007-03-22 22:27:00,1.54223,1.54244,1.54194,1.54221,37600000.0
2007-03-22 22:28:00,1.54201,1.54228,1.54194,1.54212,35800000.0
2007-03-22 22:29:00,1.54234,1.54234,1.5419,1.54197,32800000.0
2007-03-22 22:30:00,1.5419,1.54198,1.54177,1.54184,44800000.0
2007-03-22 22:31:00,1.54201,1.54211,1.54141,1.54206,37800000.0
2007-03-22 22:32:00,1.54212,1.54232,1.54198,1.54232,51600001.0
2007-03-22 22:33:00,1.54221,1.54228,1.54201,1.54208,60900000.0
2007-03-22 22:34:00,1.54215,1.54219,1.54181,1.54196,40200000.0
2007-03-22 22:35:00,1.54205,1.5421,1.54189,1.54193,39000000.0
2007-03-22 22:36:00,1.54211,1.54215,1.5415,1.5415,39600000.0
2007-03-22 22:37:00,1.54208,1.54219,1.54194,1.542,36400000.0
2007-03-22 22:38:00,1.54189,1.54207,1.54189,1.54207,47600001.0
2007-03-22 22:39:00,1.54208,1.54218,1.54192,1.54203,29400000.0
2007-03-22 22:40:00,1.5421,1.54218,1.54175,1.54175,39000000.0
2007-03-22 22:41:00,1.5422,1.54249,1.5422,1.54241,83500000.0
2007-03-22 22:42:00,1.54253,1.5426,1.54237,1.54259,32000000.0
2007-03-22 22:43:00,1.54268,1.54274,1.54243,1.54257,37800000.0
2007-03-22 22:44:00,1.54252,1.54264,1.54238,1.54259,40800000.0
2007-03-22 22:45:00,1.54258,1.54258,1.54245,1.54258,44900001.0
2007-03-22 22:46:00,1.54238,1.54238,1.54208,1.54212,26400000.0
2007-03-22 22:47:00,1.54215,1.54215,1.54194,1.54208,41300000.0
2007-03-22 22:48:00,1.54188,1.54238,1.54188,1.54209,33600000.0
2007-03-22 22:49:00,1.54192,1.54235,1.54192,1.54213,25500000.0
2007-03-22 22:50:00,1.54196,1.54196,1.54168,1.54168,39500000.0
2007-03-22 22:51:00,1.54184,1.54192,1.5416,1.54184,27200000.0
2007-03-22 22:52:00,1.54176,1.54176,1.54141,1.54149,30200000.0
2007-03-22 22:53:00,1.54171,1.54201,1.54147,1.54201,51700000.0
2007-03-22 22:54:00,1.54215,1.54215,1.54193,1.54195,23000000.0
2007-03-22 22:55:00,1.54207,1.54217,1.54196,1.54196,33000000.0
2007-03-22 22:56:00,1.54215,1.54223,1.54203,1.54223,40800000.0
2007-03-22 22:57:00,1.54209,1.54219,1.54172,1.54172,38800000.0
2007-03-22 22:58:00,1.54206,1.54214,1.54206,1.54209,27600000.0
2007-03-22 22:59:00,1.54229,1.54238,1.54214,1.54231,54200000.0
2007-03-22 23:00:00,1.5423,1.54245,1.54223,1.54228,25600000.0
2007-03-22 23:01:00,1.54239,1.5425,1.5421,1.54226,53600000.0
2007-03-22 23:02:00,1.54206,1.54225,1.54206,1.54225,27800000.0
2007-03-22 23:03:00,1.54241,1.54255,1.54222,1.54226,61200001.0
2007-03-22 23:04:00,1.54235,1.54243,1.54224,1.54236,27000000.0
2007-03-22 23:05:00,1.54233,1.54243,1.54224,1.54243,55300000.0
2007-03-22 23:06:00,1.54246,1.54246,1.54193,1.54243,35800000.0
2007-03-22 23:07:00,1.54233,1.54258,1.54233,1.54248,30400000.0
2007-03-22 23:08:00,1.54245,1.54246,1.5422,1.54227,47300000.0
2007-03-22 23:09:00,1.54232,1.54255,1.54222,1.54222,27000000.0
2007-03-22 23:10:00,1.54188,1.54216,1.54168,1.54189,44000000.0
2007-03-22 23:11:00,1.54201,1.54223,1.54178,1.54223,53400001.0
2007-03-22 23:12:00,1.54232,1.5424,1.54224,1.54238,26600000.0
2007-03-22 23:13:00,1.54178,1.54268,1.54178,1.54217,23000000.0
2007-03-22 23:14:00,1.54239,1.54239,1.54216,1.54232,33700000.0
2007-03-22 23:15:00,1.54228,1.54228,1.54138,1.54203,54800000.0
2007-03-22 23:16:00,1.54213,1.54226,1.54204,1.54216,23700000.0
2007-03-22 23:17:00,1.54229,1.54246,1.54208,1.54208,33600000.0
2007-03-22 23:18:00,1.54231,1.54243,1.54205,1.54217,44000000.0
2007-03-22 23:19:00,1.54224,1.54245,1.54216,1.54239,62400000.0
2007-03-22 23:20:00,1.54257,1.54262,1.54217,1.54243,37400000.0
2007-03-22 23:21:00,1.54246,1.54261,1.54236,1.54236,41900000.0
2007-03-22 23:22:00,1.54236,1.54255,1.54212,1.54255,93600000.0
2007-03-22 23:23:00,1.54249,1.54269,1.54249,1.54255,44200000.0
2007-03-22 23:24:00,1.54236,1.54256,1.54228,1.54228,37200000.0
2007-03-22 23:25:00,1.5424,1.5426,1.5424,1.54242,22600000.0
2007-03-22 23:26:00,1.54258,1.54264,1.54241,1.54262,39800000.0
2007-03-22 23:27:00,1.54253,1.54262,1.54253,1.54254,33800000.0
2007-03-22 23:28:00,1.54271,1.54279,1.54248,1.54248,39200000.0
2007-03-22 23:29:00,1.54275,1.54305,1.54267,1.54288,43800001.0
2007-03-22 23:30:00,1.54289,1.54345,1.54289,1.54322,32600000.0
2007-03-22 23:31:00,1.54316,1.54316,1.54271,1.5429,37100000.0
2007-03-22 23:32:00,1.54259,1.54304,1.54259,1.54296,49400001.0
2007-03-22 23:33:00,1.54298,1.54328,1.54291,1.54291,32000000.0
2007-03-22 23:34:00,1.54286,1.54294,1.54266,1.54271,65100000.0
2007-03-22 23:35:00,1.54287,1.54287,1.54262,1.54263,24100000.0
2007-03-22 23:36:00,1.54257,1.54257,1.5424,1.5424,38000000.0
2007-03-22 23:37:00,1.54256,1.54281,1.54256,1.54277,35000000.0
2007-03-22 23:38:00,1.54275,1.54283,1.54267,1.54282,35000000.0
2007-03-22 23:39:00,1.54241,1.54263,1.54203,1.54263,34000000.0
2007-03-22 23:40:00,1.54282,1.54282,1.54198,1.54198,53800000.0
2007-03-22 23:42:00,1.54295,1.54309,1.54267,1.54267,23000000.0
2007-03-22 23:43:00,1.5428,1.54293,1.54243,1.54291,30800000.0
2007-03-22 23:44:00,1.54292,1.54292,1.54267,1.5428,56800000.0
2007-03-22 23:45:00,1.54264,1.54273,1.54226,1.54226,32000000.0
2007-03-22 23:46:00,1.5429,1.5429,1.54277,1.54283,28800000.0
2007-03-22 23:47:00,1.54298,1.54298,1.54273,1.54287,41400000.0
2007-03-22 23:48:00,1.54288,1.54288,1.54263,1.54283,43600000.0
2007-03-22 23:49:00,1.54306,1.54309,1.54271,1.54291,29800000.0
2007-03-22 23:50:00,1.54293,1.54303,1.54268,1.54288,31400000.0
2007-03-22 23:51:00,1.54306,1.54311,1.54281,1.54296,55900000.0
2007-03-22 23:52:00,1.5427,1.5427,1.54235,1.54265,32000000.0
2007-03-22 23:53:00,1.54316,1.54316,1.54286,1.54306,26000000.0
2007-03-22 23:54:00,1.54306,1.54311,1.54241,1.54241,47600000.0
2007-03-22 23:55:00,1.54287,1.54335,1.54287,1.54335,49400000.0
2007-03-22 23:56:00,1.54353,1.54357,1.54319,1.54319,42200000.0
2007-03-22 23:57:00,1.543,1.54326,1.543,1.54326,47400000.0
2007-03-22 23:58:00,1.54323,1.54336,1.54293,1.54328,47300000.0
2007-03-22 23:59:00,1.54328,1.54332,1.54306,1.54313,42800000.0
2007-03-23 00:00:00,1.54329,1.54349,1.54313,1.54339,38400000.0
2007-03-23 00:01:00,1.54291,1.54296,1.5427,1.54295,32800000.0
2007-03-23 00:02:00,1.54346,1.54346,1.54299,1.54338,31600000.0
2007-03-23 00:03:00,1.54334,1.54344,1.54323,1.54323,48200001.0
2007-03-23 00:04:00,1.54313,1.54333,1.54313,1.54333,26800000.0
2007-03-23 00:05:00,1.54332,1.54338,1.54312,1.54312,42100000.0
2007-03-23 00:06:00,1.54326,1.54346,1.54326,1.54342,25000000.0
2007-03-23 00:07:00,1.54297,1.54303,1.54273,1.5428,41800001.0
2007-03-23 00:08:00,1.54325,1.54325,1.54288,1.54297,46000000.0
2007-03-23 00:09:00,1.54319,1.54338,1.54298,1.54316,50800001.0
2007-03-23 00:10:00,1.54326,1.54326,1.54298,1.543,43400000.0
2007-03-23 00:11:00,1.5426,1.54276,1.54249,1.54276,39600000.0
2007-03-23 00:12:00,1.54311,1.54311,1.54288,1.54288,30400000.0
2007-03-23 00:13:00,1.54305,1.54308,1.5427,1.54305,35400000.0
2007-03-23 00:14:00,1.54301,1.54315,1.54288,1.54313,68800000.0
2007-03-23 00:15:00,1.54287,1.54301,1.54281,1.54281,35200000.0
2007-03-23 00:16:00,1.54265,1.54282,1.54224,1.54235,30400000.0
2007-03-23 00:17:00,1.54264,1.54283,1.54264,1.54283,43100000.0
2007-03-23 00:18:00,1.54291,1.54291,1.5426,1.54261,43900000.0
2007-03-23 00:19:00,1.54274,1.5429,1.54263,1.5429,38500000.0
2007-03-23 00:20:00,1.54288,1.54288,1.54244,1.54244,42600000.0
2007-03-23 00:21:00,1.54277,1.54277,1.54257,1.54259,34200000.0
2007-03-23 00:22:00,1.5424,1.54257,1.5424,1.54254,36000001.0
2007-03-23 00:23:00,1.54263,1.54289,1.54229,1.54268,41800000.0
2007-03-23 00:24:00,1.54303,1.54303,1.54275,1.54277,37800000.0
2007-03-23 00:25:00,1.5426,1.54277,1.5425,1.54265,54800001.0
2007-03-23 00:26:00,1.5427,1.54278,1.54257,1.54275,32600000.0
2007-03-23 00:27:00,1.54281,1.54281,1.54261,1.54264,36600000.0
2007-03-23 00:28:00,1.54268,1.5427,1.54235,1.54256,49000001.0
2007-03-23 00:29:00,1.54238,1.54259,1.54231,1.54242,46100000.0
2007-03-23 00:30:00,1.54217,1.54263,1.54217,1.54259,27800000.0
2007-03-23 00:31:00,1.5427,1.5427,1.54261,1.54261,26900000.0
2007-03-23 00:32:00,1.54258,1.54281,1.54253,1.54258,20600000.0
2007-03-23 00:33:00,1.54279,1.54279,1.54245,1.5426,33000000.0
2007-03-23 00:34:00,1.54262,1.54277,1.54249,1.54249,29600000.0
2007-03-23 00:35:00,1.54285,1.54285,1.54267,1.5428,40400000.0
2007-03-23 00:36:00,1.54274,1.54277,1.54264,1.54276,28900000.0
2007-03-23 00:37:00,1.5428,1.5428,1.54265,1.54265,51600000.0
2007-03-23 00:38:00,1.54273,1.54283,1.54263,1.54268,66200001.0
2007-03-23 00:39:00,1.54278,1.54291,1.54258,1.5427,53000000.0
2007-03-23 00:40:00,1.54225,1.5425,1.54212,1.54212,28600000.0
2007-03-23 00:41:00,1.5432,1.5434,1.5432,1.5433,32600000.0
2007-03-23 00:42:00,1.54268,1.5428,1.54266,1.54276,32600000.0
2007-03-23 00:43:00,1.5431,1.5432,1.5429,1.5432,56500000.0
2007-03-23 00:44:00,1.54279,1.54279,1.54259,1.54259,56500000.0
2007-03-23 00:45:00,1.54251,1.54251,1.54224,1.54234,41800000.0
2007-03-23 00:46:00,1.54241,1.54257,1.54232,1.54257,32200000.0
2007-03-23 00:47:00,1.54253,1.5426,1.5424,1.5425,51600001.0
2007-03-23 00:48:00,1.54225,1.54275,1.54225,1.54272,25800000.0
2007-03-23 00:49:00,1.54276,1.54277,1.54248,1.54272,43500000.0
2007-03-23 00:50:00,1.54266,1.54279,1.54243,1.54262,28200000.0
2007-03-23 00:51:00,1.54263,1.54275,1.54252,1.54263,45900000.0
2007-03-23 00:52:00,1.54243,1.54262,1.54243,1.54262,59200002.0
2007-03-23 00:53:00,1.54237,1.5426,1.54235,1.5426,48400001.0
2007-03-23 00:54:00,1.54222,1.5426,1.54222,1.5426,36100000.0
2007-03-23 00:55:00,1.54255,1.54256,1.54213,1.54256,19200000.0
2007-03-23 00:56:00,1.54258,1.54267,1.54247,1.54247,50000000.0
2007-03-23 00:57:00,1.54258,1.5426,1.54237,1.54237,22000000.0
2007-03-23 00:58:00,1.54265,1.54273,1.54251,1.54259,33200000.0
2007-03-23 00:59:00,1.5427,1.5427,1.54251,1.54263,39000000.0
2007-03-23 01:00:00,1.5425,1.54254,1.5423,1.54236,43500000.0
2007-03-23 01:01:00,1.54243,1.54253,1.5423,1.54235,54500000.0
2007-03-23 01:02:00,1.54243,1.54243,1.5419,1.5419,50800000.0
2007-03-23 01:03:00,1.54249,1.54251,1.54222,1.54239,35600000.0
2007-03-23 01:04:00,1.54241,1.54252,1.54239,1.54241,35800000.0
2007-03-23 01:05:00,1.54249,1.54264,1.5424,1.54252,27600000.0
2007-03-23 01:06:00,1.54268,1.54277,1.54249,1.54265,53800000.0
2007-03-23 01:07:00,1.54264,1.54272,1.54248,1.54261,27800000.0
2007-03-23 01:08:00,1.54283,1.54297,1.5425,1.5425,36100000.0
2007-03-23 01:09:00,1.54277,1.54277,1.54247,1.54269,23200000.0
2007-03-23 01:10:00,1.54274,1.54289,1.54249,1.54274,43500000.0
2007-03-23 01:11:00,1.54265,1.5429,1.54265,1.5429,27600000.0
2007-03-23 01:12:00,1.54287,1.54303,1.54266,1.5428,53600002.0
2007-03-23 01:13:00,1.54291,1.54291,1.54258,1.54285,41400000.0
2007-03-23 01:14:00,1.54263,1.54276,1.54243,1.54257,28000000.0
2007-03-23 01:15:00,1.54258,1.54265,1.5423,1.54264,26600000.0
2007-03-23 01:16:00,1.54263,1.54289,1.54256,1.54278,46600000.0
2007-03-23 01:17:00,1.54286,1.54288,1.54268,1.54283,32800000.0
2007-03-23 01:18:00,1.54283,1.54305,1.5426,1.5429,26000000.0
2007-03-23 01:19:00,1.5427,1.54283,1.54263,1.54271,42800000.0
2007-03-23 01:20:00,1.5429,1.54295,1.54237,1.54295,30400000.0
2007-03-23 01:21:00,1.54277,1.54301,1.54277,1.5429,47400000.0
2007-03-23 01:22:00,1.54293,1.54293,1.54263,1.54277,38000000.0
2007-03-23 01:23:00,1.54264,1.54279,1.54242,1.54242,49400000.0
2007-03-23 01:24:00,1.54279,1.54287,1.54267,1.54282,35400000.0
2007-03-23 01:25:00,1.54272,1.54287,1.54246,1.54271,44600000.0
2007-03-23 01:26:00,1.54257,1.54282,1.54256,1.54274,26500000.0
2007-03-23 01:27:00,1.54277,1.54285,1.54262,1.54285,30600000.0
2007-03-23 01:28:00,1.54272,1.54287,1.54247,1.5428,55700000.0
2007-03-23 01:29:00,1.54287,1.54287,1.54272,1.54275,43800000.0
2007-03-23 01:30:00,1.54291,1.54308,1.54258,1.54298,44600000.0
2007-03-23 01:31:00,1.54292,1.54314,1.54283,1.54314,37000000.0
2007-03-23 01:32:00,1.5431,1.54325,1.54295,1.54307,47500001.0
2007-03-23 01:33:00,1.54301,1.54318,1.54297,1.54317,46300000.0
2007-03-23 01:34:00,1.54312,1.54312,1.54267,1.54299,41400000.0
2007-03-23 01:35:00,1.54303,1.5433,1.5428,1.5428,42400000.0
2007-03-23 01:36:00,1.54295,1.54332,1.54295,1.54318,42600000.0
2007-03-23 01:37:00,1.54299,1.54313,1.54272,1.54313,21000000.0
2007-03-23 01:38:00,1.54307,1.54344,1.54307,1.54344,28200000.0
2007-03-23 01:39:00,1.5433,1.54338,1.54288,1.54334,43000000.0
2007-03-23 01:40:00,1.54332,1.54343,1.54327,1.54337,27400000.0
2007-03-23 01:41:00,1.54338,1.54349,1.54317,1.54341,63000000.0
2007-03-23 01:42:00,1.54355,1.54368,1.54344,1.54353,35000000.0
2007-03-23 01:43:00,1.54347,1.54347,1.54279,1.54327,32900000.0
2007-03-23 01:44:00,1.54332,1.54336,1.54305,1.54336,31800000.0
2007-03-23 01:45:00,1.54332,1.54332,1.54302,1.54302,37100000.0
2007-03-23 01:46:00,1.543,1.54319,1.54294,1.54306,29000000.0
2007-03-23 01:47:00,1.5431,1.54325,1.54296,1.54296,18000000.0
2007-03-23 01:48:00,1.5431,1.54323,1.54277,1.54277,51800000.0
2007-03-23 01:49:00,1.54313,1.54329,1.54271,1.54318,22000000.0
2007-03-23 01:50:00,1.54315,1.54337,1.54281,1.54337,18800000.0
2007-03-23 01:51:00,1.54341,1.54344,1.5433,1.54335,27000000.0
2007-03-23 01:52:00,1.54355,1.5436,1.54335,1.54335,24000000.0
2007-03-23 01:53:00,1.54351,1.54353,1.54341,1.54343,44000000.0
2007-03-23 01:54:00,1.54342,1.54351,1.54336,1.54336,44500000.0
2007-03-23 01:55:00,1.5433,1.5434,1.54313,1.54313,46100000.0
2007-03-23 01:56:00,1.54325,1.54342,1.54315,1.54318,59200000.0
2007-03-23 01:57:00,1.54332,1.54343,1.54325,1.54336,31800000.0
2007-03-23 01:58:00,1.54331,1.54341,1.54301,1.54308,35600000.0
2007-03-23 01:59:00,1.54325,1.54333,1.5432,1.5433,36200000.0
2007-03-23 02:00:00,1.54305,1.54339,1.54305,1.54312,40800001.0
2007-03-23 02:01:00,1.54284,1.54284,1.5426,1.54262,58000000.0
2007-03-23 02:02:00,1.54256,1.54302,1.54256,1.54295,88400000.0
2007-03-23 02:03:00,1.54326,1.54339,1.54321,1.54331,71400000.0
2007-03-23 02:04:00,1.54323,1.54325,1.54303,1.54303,68100000.0
2007-03-23 02:05:00,1.5431,1.5431,1.54303,1.54308,73100000.0
2007-03-23 02:06:00,1.54311,1.54321,1.54281,1.54321,73600000.0
2007-03-23 02:07:00,1.5432,1.54322,1.54275,1.54303,166500000.0
2007-03-23 02:08:00,1.54282,1.54288,1.54282,1.54287,66100001.0
2007-03-23 02:09:00,1.5429,1.54326,1.5428,1.54321,177400000.0
2007-03-23 02:10:00,1.54293,1.54332,1.54292,1.54294,143400001.0
2007-03-23 02:11:00,1.54263,1.54285,1.54254,1.54273,55400000.0
2007-03-23 02:12:00,1.54298,1.54298,1.54284,1.54289,43000000.0
2007-03-23 02:13:00,1.54288,1.54294,1.54288,1.54293,35400000.0
2007-03-23 02:14:00,1.54289,1.54302,1.54259,1.54296,159100001.0
2007-03-23 02:15:00,1.54283,1.5429,1.54265,1.54278,231200000.0
2007-03-23 02:16:00,1.54298,1.5431,1.54285,1.5431,39400000.0
2007-03-23 02:17:00,1.54279,1.54333,1.5426,1.54285,175600000.0
2007-03-23 02:18:00,1.543,1.54325,1.5426,1.54303,31400000.0
2007-03-23 02:19:00,1.54313,1.54325,1.54292,1.54297,27400000.0
2007-03-23 02:20:00,1.54308,1.54327,1.543,1.54318,53600000.0
2007-03-23 02:21:00,1.54295,1.54304,1.54274,1.54304,54000000.0
2007-03-23 02:22:00,1.54281,1.5429,1.54278,1.5428,22400000.0
2007-03-23 02:23:00,1.54301,1.54302,1.54281,1.54283,30600000.0
2007-03-23 02:24:00,1.54275,1.54302,1.54269,1.54302,13600000.0
2007-03-23 02:25:00,1.54289,1.54293,1.5426,1.54264,94400000.0
2007-03-23 02:26:00,1.5426,1.54305,1.54252,1.54305,84400000.0
2007-03-23 02:27:00,1.54298,1.54299,1.54276,1.54281,80300001.0
2007-03-23 02:28:00,1.5427,1.54279,1.54255,1.54257,39800000.0
2007-03-23 02:29:00,1.54259,1.54271,1.54243,1.54271,33800000.0
2007-03-23 02:30:00,1.54295,1.543,1.54279,1.54286,33500000.0
2007-03-23 02:31:00,1.54258,1.54276,1.54252,1.54257,64800001.0
2007-03-23 02:32:00,1.54274,1.54291,1.54257,1.54282,54200000.0
2007-03-23 02:33:00,1.54249,1.5425,1.54234,1.5424,213700001.0
2007-03-23 02:34:00,1.54273,1.54279,1.54252,1.54279,47900000.0
2007-03-23 02:35:00,1.54276,1.54276,1.54227,1.5424,74000000.0
2007-03-23 02:36:00,1.54262,1.54279,1.5426,1.54276,29100000.0
2007-03-23 02:37:00,1.54242,1.54256,1.54242,1.54243,92400001.0
2007-03-23 02:38:00,1.54252,1.54257,1.54243,1.54252,49600000.0
2007-03-23 02:39:00,1.54258,1.54258,1.54245,1.54253,34800000.0
2007-03-23 02:40:00,1.5426,1.54272,1.54255,1.5426,52200000.0
2007-03-23 02:41:00,1.5426,1.54288,1.5426,1.54271,45000000.0
2007-03-23 02:42:00,1.54276,1.54277,1.54268,1.54268,40200000.0
2007-03-23 02:43:00,1.54264,1.54283,1.54259,1.54283,27800000.0
2007-03-23 02:44:00,1.54285,1.54294,1.54271,1.54294,33700000.0
2007-03-23 02:45:00,1.54243,1.54272,1.54237,1.54272,30000000.0
2007-03-23 02:46:00,1.54255,1.54262,1.5424,1.54245,184300002.0
2007-03-23 02:47:00,1.54293,1.54312,1.54249,1.54292,178600000.0
2007-03-23 02:48:00,1.54286,1.54288,1.54259,1.54286,88700000.0
2007-03-23 02:49:00,1.54271,1.54293,1.5424,1.54248,61800000.0
2007-03-23 02:50:00,1.54278,1.54282,1.54239,1.54276,104500000.0
2007-03-23 02:51:00,1.54232,1.54246,1.54216,1.54234,67800000.0
2007-03-23 02:52:00,1.54248,1.54248,1.54232,1.54237,16800000.0
2007-03-23 02:53:00,1.54249,1.54252,1.54217,1.54232,33200000.0
2007-03-23 02:54:00,1.54256,1.54267,1.54243,1.54243,70600000.0
2007-03-23 02:55:00,1.5425,1.54253,1.5422,1.54235,27800000.0
2007-03-23 02:56:00,1.54224,1.54224,1.54192,1.54198,73000000.0
2007-03-23 02:57:00,1.54221,1.54239,1.54221,1.54239,66700001.0
2007-03-23 02:58:00,1.54231,1.54247,1.54231,1.54235,61800000.0
2007-03-23 02:59:00,1.54229,1.54247,1.54229,1.54247,53500000.0
2007-03-23 03:00:00,1.5425,1.5426,1.54242,1.54255,112700000.0
2007-03-23 03:01:00,1.54243,1.54245,1.54235,1.5424,48100000.0
2007-03-23 03:02:00,1.54236,1.54236,1.54209,1.54212,38300000.0
2007-03-23 03:03:00,1.54213,1.54226,1.54212,1.54219,55900000.0
2007-03-23 03:04:00,1.54234,1.54267,1.54219,1.54231,38400000.0
2007-03-23 03:05:00,1.54218,1.54234,1.54215,1.5423,64300000.0
2007-03-23 03:06:00,1.5423,1.54236,1.54221,1.54236,67000000.0
2007-03-23 03:07:00,1.54231,1.54267,1.54213,1.54267,91800000.0
2007-03-23 03:08:00,1.54273,1.54273,1.54237,1.54238,62300000.0
2007-03-23 03:09:00,1.54267,1.5428,1.54238,1.5428,45000000.0
2007-03-23 03:10:00,1.54234,1.54272,1.54232,1.54272,40000000.0
2007-03-23 03:11:00,1.54238,1.54244,1.54238,1.54239,43400000.0
2007-03-23 03:12:00,1.54263,1.54279,1.54235,1.5426,24200000.0
2007-03-23 03:13:00,1.5424,1.54294,1.5424,1.54282,37600000.0
2007-03-23 03:14:00,1.54253,1.54279,1.54227,1.54254,51200000.0
2007-03-23 03:15:00,1.54224,1.5426,1.54224,1.54255,24600000.0
2007-03-23 03:16:00,1.54251,1.54264,1.5423,1.54261,41200000.0
2007-03-23 03:17:00,1.54256,1.54262,1.54213,1.54255,72000000.0
2007-03-23 03:18:00,1.54257,1.54286,1.54246,1.54278,29200000.0
2007-03-23 03:19:00,1.5427,1.54298,1.54252,1.54298,29200000.0
2007-03-23 03:20:00,1.54263,1.54318,1.54263,1.54316,62000001.0
2007-03-23 03:21:00,1.54284,1.5429,1.54281,1.54281,39800000.0
2007-03-23 03:22:00,1.54276,1.54285,1.54265,1.54271,78200000.0
2007-03-23 03:23:00,1.5429,1.5429,1.54276,1.54276,66900000.0
2007-03-23 03:24:00,1.54281,1.54283,1.54275,1.54279,85100000.0
2007-03-23 03:25:00,1.54316,1.54316,1.5426,1.54271,25600000.0
2007-03-23 03:26:00,1.54273,1.54287,1.5427,1.54282,145100000.0
2007-03-23 03:27:00,1.54287,1.54292,1.54273,1.54292,101400000.0
2007-03-23 03:28:00,1.54291,1.54291,1.54281,1.54283,50500000.0
2007-03-23 03:29:00,1.54282,1.54287,1.54277,1.54287,44100000.0
2007-03-23 03:30:00,1.54289,1.54291,1.54262,1.54291,61000000.0
2007-03-23 03:31:00,1.54298,1.54327,1.54298,1.54325,37400000.0
2007-03-23 03:32:00,1.54347,1.54365,1.54342,1.54344,33100000.0
2007-03-23 03:33:00,1.54323,1.54332,1.54323,1.54325,45000000.0
2007-03-23 03:34:00,1.54332,1.54332,1.54288,1.5429,37200000.0
2007-03-23 03:35:00,1.54309,1.54309,1.54279,1.54283,68800000.0
2007-03-23 03:36:00,1.54292,1.54322,1.54274,1.54317,57000000.0
2007-03-23 03:37:00,1.54315,1.54323,1.5428,1.54323,30000000.0
2007-03-23 03:38:00,1.54331,1.54342,1.54312,1.54341,32300000.0
2007-03-23 03:39:00,1.5431,1.54324,1.54308,1.54315,91200001.0
2007-03-23 03:40:00,1.54312,1.54367,1.5431,1.54352,127200000.0
2007-03-23 03:41:00,1.54338,1.54355,1.54338,1.54352,67100000.0
2007-03-23 03:42:00,1.54357,1.5436,1.54347,1.54357,86100000.0
2007-03-23 03:43:00,1.54345,1.54352,1.54334,1.54342,25600000.0
2007-03-23 03:44:00,1.54319,1.54338,1.54317,1.5433,23600000.0
2007-03-23 03:45:00,1.54325,1.54353,1.54321,1.54353,49300000.0
2007-03-23 03:46:00,1.54314,1.54321,1.54292,1.54292,39900000.0
2007-03-23 03:47:00,1.543,1.54314,1.54298,1.54298,30000000.0
2007-03-23 03:48:00,1.54331,1.54348,1.54318,1.54337,39400000.0
2007-03-23 03:49:00,1.54344,1.54344,1.54309,1.54309,38800001.0
2007-03-23 03:50:00,1.54341,1.54361,1.54325,1.54325,114900000.0
2007-03-23 03:51:00,1.54337,1.54337,1.54322,1.54324,38600000.0
2007-03-23 03:52:00,1.54336,1.54355,1.54321,1.54332,109200000.0
2007-03-23 03:53:00,1.54328,1.54341,1.54314,1.54321,48200000.0
2007-03-23 03:54:00,1.5433,1.54368,1.54327,1.54333,24200000.0
2007-03-23 03:55:00,1.54374,1.54376,1.5435,1.54376,38600000.0
2007-03-23 03:56:00,1.54367,1.5438,1.54365,1.54365,18600000.0
2007-03-23 03:57:00,1.54314,1.54327,1.54308,1.5431,122500000.0
2007-03-23 03:58:00,1.54288,1.54362,1.54275,1.54287,239900001.0
2007-03-23 03:59:00,1.54324,1.54363,1.54324,1.54334,156100000.0
2007-03-23 04:00:00,1.54335,1.54348,1.54332,1.54335,83600000.0
2007-03-23 04:01:00,1.54334,1.54358,1.54326,1.54349,117900000.0
2007-03-23 04:02:00,1.54338,1.5435,1.54311,1.54311,102000000.0
2007-03-23 04:03:00,1.5432,1.5432,1.54298,1.5432,104600000.0
2007-03-23 04:04:00,1.54303,1.54309,1.54293,1.54295,166000003.0
2007-03-23 04:05:00,1.54298,1.54365,1.54298,1.54344,208100000.0
2007-03-23 04:06:00,1.54283,1.54338,1.54265,1.54282,111800000.0
2007-03-23 04:07:00,1.54288,1.54306,1.54275,1.54275,157400000.0
2007-03-23 04:08:00,1.5431,1.5431,1.54289,1.54308,30000000.0
2007-03-23 04:09:00,1.54313,1.54313,1.54288,1.54308,37400000.0
2007-03-23 04:10:00,1.54291,1.54291,1.54255,1.54268,148900002.0
2007-03-23 04:11:00,1.54279,1.54299,1.54257,1.54266,40300000.0
2007-03-23 04:12:00,1.54256,1.54269,1.54255,1.54255,69400000.0
2007-03-23 04:13:00,1.54251,1.54268,1.54248,1.5425,74600000.0
2007-03-23 04:14:00,1.54248,1.54254,1.54234,1.54254,72600000.0
2007-03-23 04:15:00,1.54263,1.54291,1.54252,1.54291,86800000.0
2007-03-23 04:16:00,1.54285,1.54292,1.54254,1.54267,78600000.0
2007-03-23 04:17:00,1.54278,1.5429,1.54275,1.5428,38600000.0
2007-03-23 04:18:00,1.54287,1.54323,1.54287,1.54313,105000000.0
2007-03-23 04:19:00,1.54316,1.54319,1.54304,1.54313,57000000.0
2007-03-23 04:20:00,1.54308,1.54338,1.54306,1.54315,155800000.0
2007-03-23 04:21:00,1.5432,1.54323,1.54307,1.54307,44800000.0
2007-03-23 04:22:00,1.54302,1.54348,1.54283,1.54348,47200000.0
2007-03-23 04:23:00,1.54325,1.54325,1.54307,1.54307,26400000.0
2007-03-23 04:24:00,1.5431,1.54314,1.54299,1.54305,171400000.0
2007-03-23 04:25:00,1.54306,1.54351,1.54294,1.54334,214900001.0
2007-03-23 04:26:00,1.54316,1.54319,1.54291,1.54294,95800000.0
2007-03-23 04:27:00,1.54298,1.54315,1.5429,1.54298,57400001.0
2007-03-23 04:28:00,1.54305,1.54311,1.543,1.543,68700000.0
2007-03-23 04:29:00,1.5428,1.54336,1.54278,1.54306,64400000.0
2007-03-23 04:30:00,1.54286,1.54331,1.54286,1.54308,89300000.0
2007-03-23 04:31:00,1.54303,1.54322,1.54285,1.5431,71400002.0
2007-03-23 04:32:00,1.54316,1.54316,1.543,1.54308,39000000.0
2007-03-23 04:33:00,1.54316,1.54322,1.54302,1.54316,48800000.0
2007-03-23 04:34:00,1.54314,1.54315,1.54288,1.54288,30000000.0
2007-03-23 04:35:00,1.54272,1.54287,1.54271,1.54274,57500000.0
2007-03-23 04:36:00,1.543,1.54307,1.54235,1.54297,133300000.0
2007-03-23 04:37:00,1.54292,1.54309,1.54263,1.54294,124600000.0
2007-03-23 04:38:00,1.54302,1.54302,1.54289,1.54297,59100000.0
2007-03-23 04:39:00,1.54282,1.54297,1.5428,1.5428,75900000.0
2007-03-23 04:40:00,1.54276,1.54301,1.54276,1.54301,37900000.0
2007-03-23 04:41:00,1.54278,1.54292,1.54264,1.54289,29800000.0
2007-03-23 04:42:00,1.54275,1.5429,1.54275,1.54285,48800000.0
2007-03-23 04:43:00,1.54278,1.54278,1.5426,1.5426,45200000.0
2007-03-23 04:44:00,1.54257,1.5429,1.54254,1.54289,55500000.0
2007-03-23 04:45:00,1.54278,1.5429,1.54244,1.54264,36400000.0
2007-03-23 04:46:00,1.54233,1.54244,1.54233,1.54233,58800000.0
2007-03-23 04:47:00,1.54239,1.54282,1.54237,1.54282,92800001.0
2007-03-23 04:48:00,1.54255,1.54283,1.54255,1.54283,58000000.0
2007-03-23 04:49:00,1.54273,1.54275,1.54233,1.54238,62000000.0
2007-03-23 04:50:00,1.54273,1.54273,1.54235,1.54259,66300000.0
2007-03-23 04:51:00,1.54233,1.54234,1.54224,1.54225,33600000.0
2007-03-23 04:52:00,1.54225,1.54227,1.54189,1.54191,45100000.0
2007-03-23 04:53:00,1.54193,1.54204,1.54167,1.54167,72900002.0
2007-03-23 04:54:00,1.54137,1.54162,1.54137,1.54137,49800000.0
2007-03-23 04:55:00,1.54169,1.54177,1.54139,1.54165,37800000.0
2007-03-23 04:56:00,1.54133,1.54134,1.541,1.54105,24400000.0
2007-03-23 04:57:00,1.54069,1.54102,1.54054,1.54054,44400000.0
2007-03-23 04:58:00,1.54052,1.541,1.54044,1.54085,37200000.0
2007-03-23 04:59:00,1.54053,1.54074,1.54049,1.54049,105400000.0
2007-03-23 05:00:00,1.54092,1.54092,1.54077,1.54089,35000000.0
2007-03-23 05:01:00,1.54074,1.54101,1.54074,1.54101,47000001.0
2007-03-23 05:02:00,1.54104,1.54116,1.54084,1.54104,32200001.0
2007-03-23 05:03:00,1.54084,1.54109,1.54079,1.54086,164600000.0
2007-03-23 05:04:00,1.54086,1.54089,1.54081,1.54089,204100000.0
2007-03-23 05:05:00,1.54086,1.54086,1.54068,1.54071,198300001.0
2007-03-23 05:06:00,1.54082,1.54094,1.54072,1.54091,168700000.0
2007-03-23 05:07:00,1.54088,1.54135,1.54082,1.54102,268500000.0
2007-03-23 05:08:00,1.54127,1.54131,1.54104,1.54106,329100001.0
2007-03-23 05:09:00,1.5411,1.54164,1.5411,1.5412,186700000.0
2007-03-23 05:10:00,1.54138,1.54158,1.5413,1.54158,220800000.0
2007-03-23 05:11:00,1.5414,1.54158,1.54135,1.54143,121300001.0
2007-03-23 05:12:00,1.54144,1.54149,1.54128,1.54144,123000000.0
2007-03-23 05:13:00,1.54152,1.54177,1.54152,1.54157,164900000.0
2007-03-23 05:14:00,1.54151,1.54154,1.54142,1.54149,224300000.0
2007-03-23 05:15:00,1.5416,1.54171,1.54142,1.54142,26600000.0
2007-03-23 05:16:00,1.54121,1.54135,1.54105,1.54107,199500002.0
2007-03-23 05:17:00,1.54116,1.54136,1.54104,1.54121,192900002.0
2007-03-23 05:18:00,1.5412,1.5412,1.54082,1.5409,249900001.0
2007-03-23 05:19:00,1.54064,1.54099,1.54061,1.54069,268400000.0
2007-03-23 05:20:00,1.54067,1.54081,1.54052,1.54057,245800001.0
2007-03-23 05:21:00,1.54017,1.5408,1.54016,1.54032,355300001.0
2007-03-23 05:22:00,1.5406,1.54067,1.54052,1.54057,222900001.0
2007-03-23 05:23:00,1.5405,1.54059,1.54027,1.54027,121400000.0
2007-03-23 05:24:00,1.54021,1.54025,1.54013,1.54017,185600000.0
2007-03-23 05:25:00,1.54034,1.54055,1.54023,1.54031,237500001.0
2007-03-23 05:26:00,1.54027,1.54027,1.54015,1.54027,129100000.0
2007-03-23 05:27:00,1.54058,1.54073,1.54033,1.54062,160200001.0
2007-03-23 05:28:00,1.54064,1.54083,1.5405,1.54065,212800000.0
2007-03-23 05:29:00,1.5405,1.54071,1.5404,1.5404,271500001.0
2007-03-23 05:30:00,1.54038,1.5407,1.54035,1.54041,221800000.0
2007-03-23 05:31:00,1.54057,1.54088,1.54053,1.54054,124700001.0
2007-03-23 05:32:00,1.54062,1.54076,1.5405,1.54066,145300000.0
2007-03-23 05:33:00,1.54059,1.54071,1.54052,1.54065,192700001.0
2007-03-23 05:34:00,1.5406,1.54087,1.54052,1.54055,247800000.0
2007-03-23 05:35:00,1.54075,1.54082,1.54067,1.54077,25800000.0
2007-03-23 05:36:00,1.54054,1.5407,1.54052,1.54057,173000000.0
2007-03-23 05:37:00,1.54055,1.54064,1.54049,1.54051,194900000.0
2007-03-23 05:38:00,1.54059,1.54086,1.54052,1.5406,196600002.0
2007-03-23 05:39:00,1.54055,1.54073,1.54048,1.54062,155800000.0
2007-03-23 05:40:00,1.5405,1.54079,1.54045,1.54056,239400002.0
2007-03-23 05:41:00,1.54028,1.54033,1.54,1.54011,137000000.0
2007-03-23 05:42:00,1.54023,1.5404,1.54018,1.54023,210000000.0
2007-03-23 05:43:00,1.5402,1.54037,1.54019,1.54037,94000000.0
2007-03-23 05:44:00,1.54035,1.54047,1.54021,1.54031,108400000.0
2007-03-23 05:45:00,1.54028,1.54046,1.54021,1.54024,137900000.0
2007-03-23 05:46:00,1.54035,1.54073,1.54035,1.54037,166700000.0
2007-03-23 05:47:00,1.54042,1.54063,1.54042,1.54045,191500000.0
2007-03-23 05:48:00,1.54023,1.54042,1.54011,1.54025,289100002.0
2007-03-23 05:49:00,1.54024,1.54045,1.54006,1.54006,217000000.0
2007-03-23 05:50:00,1.54003,1.54047,1.54,1.54033,299000000.0
2007-03-23 05:51:00,1.54047,1.54047,1.5402,1.54027,220900002.0
2007-03-23 05:52:00,1.54022,1.54044,1.54017,1.54044,170700000.0
2007-03-23 05:53:00,1.5403,1.54042,1.54007,1.54011,83900000.0
2007-03-23 05:54:00,1.54022,1.54039,1.54006,1.54022,203000001.0
2007-03-23 05:55:00,1.54011,1.54019,1.53985,1.5399,175600000.0
2007-03-23 05:56:00,1.5398,1.53998,1.53949,1.53949,133700000.0
2007-03-23 05:57:00,1.53961,1.53961,1.53946,1.53957,160700000.0
2007-03-23 05:58:00,1.53959,1.53964,1.53947,1.53947,161700001.0
2007-03-23 05:59:00,1.53968,1.53984,1.53958,1.53958,88900000.0
2007-03-23 06:00:00,1.5396,1.53971,1.53958,1.53967,223200000.0
2007-03-23 06:01:00,1.53978,1.53983,1.53963,1.53966,145600000.0
2007-03-23 06:02:00,1.53964,1.53986,1.53962,1.53973,297200001.0
2007-03-23 06:03:00,1.53982,1.53992,1.5397,1.53988,59000000.0
2007-03-23 06:04:00,1.5396,1.53963,1.53943,1.53947,191800000.0
2007-03-23 06:05:00,1.53979,1.54,1.53976,1.53991,417300001.0
2007-03-23 06:06:00,1.53995,1.54003,1.53983,1.53984,103700001.0
2007-03-23 06:07:00,1.53983,1.53986,1.53961,1.53981,338000001.0
2007-03-23 06:08:00,1.53965,1.53987,1.53962,1.53987,492500000.0
2007-03-23 06:09:00,1.53989,1.54016,1.53979,1.53993,433600000.0
2007-03-23 06:10:00,1.54005,1.54022,1.54,1.54002,343800003.0
2007-03-23 06:11:00,1.54002,1.54009,1.53988,1.54002,438700000.0
2007-03-23 06:12:00,1.53996,1.54049,1.53996,1.54026,218000000.0
2007-03-23 06:13:00,1.54019,1.54034,1.54001,1.54001,342100002.0
2007-03-23 06:14:00,1.54065,1.54089,1.5405,1.54053,335500000.0
2007-03-23 06:15:00,1.54057,1.54069,1.54048,1.54069,213600001.0
2007-03-23 06:16:00,1.54067,1.54067,1.54044,1.54064,201600000.0
2007-03-23 06:17:00,1.54041,1.5405,1.5403,1.54045,166900000.0
2007-03-23 06:18:00,1.54048,1.5407,1.54044,1.54058,231300000.0
2007-03-23 06:19:00,1.54049,1.54082,1.54049,1.54082,190700001.0
2007-03-23 06:20:00,1.54067,1.54082,1.54057,1.5406,320700000.0
2007-03-23 06:21:00,1.5407,1.54071,1.54047,1.54071,226900000.0
2007-03-23 06:22:00,1.54061,1.54087,1.54061,1.54073,225600000.0
2007-03-23 06:23:00,1.5405,1.54069,1.54048,1.54069,313800002.0
2007-03-23 06:24:00,1.54084,1.54115,1.54083,1.54098,320500001.0
2007-03-23 06:25:00,1.541,1.54105,1.54077,1.54085,221100001.0
2007-03-23 06:26:00,1.54076,1.54095,1.54064,1.54095,341400002.0
2007-03-23 06:27:00,1.54073,1.54091,1.54072,1.54091,301300000.0
2007-03-23 06:28:00,1.54092,1.5411,1.54082,1.54097,348000000.0
2007-03-23 06:29:00,1.54079,1.54083,1.54058,1.54058,72800000.0
2007-03-23 06:30:00,1.54054,1.54085,1.54052,1.54066,300200002.0
2007-03-23 06:31:00,1.54079,1.5409,1.54069,1.54078,136800000.0
2007-03-23 06:32:00,1.54079,1.54091,1.54079,1.54086,166200000.0
2007-03-23 06:33:00,1.54089,1.54106,1.54086,1.54089,289000001.0
2007-03-23 06:34:00,1.54089,1.54116,1.54089,1.54116,194600000.0
2007-03-23 06:35:00,1.5411,1.54131,1.541,1.541,122800000.0
2007-03-23 06:36:00,1.54107,1.54123,1.54098,1.54098,62500000.0
2007-03-23 06:37:00,1.54117,1.54128,1.54113,1.54128,220800001.0
2007-03-23 06:38:00,1.54132,1.54163,1.5413,1.54135,116500000.0
2007-03-23 06:39:00,1.54146,1.54158,1.54142,1.54146,36100000.0
2007-03-23 06:40:00,1.54147,1.5417,1.54147,1.54167,113700000.0
2007-03-23 06:41:00,1.54175,1.54187,1.54162,1.54181,168400000.0
2007-03-23 06:42:00,1.5418,1.54183,1.5415,1.5415,260600000.0
2007-03-23 06:43:00,1.54151,1.5417,1.54137,1.54137,142900000.0
2007-03-23 06:44:00,1.54145,1.54148,1.54124,1.54124,276700000.0
2007-03-23 06:45:00,1.5414,1.54153,1.54132,1.54153,245400000.0
2007-03-23 06:46:00,1.54144,1.54181,1.54142,1.5418,269500000.0
2007-03-23 06:47:00,1.54175,1.54192,1.54172,1.54189,220300000.0
2007-03-23 06:48:00,1.54179,1.54201,1.54179,1.54187,35200000.0
2007-03-23 06:49:00,1.54166,1.54184,1.54165,1.54176,266100000.0
2007-03-23 06:50:00,1.54187,1.54187,1.54154,1.54154,34000000.0
2007-03-23 06:51:00,1.54181,1.54181,1.54143,1.54174,40400000.0
2007-03-23 06:52:00,1.54162,1.54174,1.5413,1.5413,209200000.0
2007-03-23 06:53:00,1.54141,1.54166,1.54139,1.54139,237900001.0
2007-03-23 06:54:00,1.5413,1.54146,1.54106,1.54131,412600002.0
2007-03-23 06:55:00,1.5413,1.54137,1.54116,1.54121,336700001.0
2007-03-23 06:56:00,1.54166,1.54166,1.54136,1.54136,37800000.0
2007-03-23 06:57:00,1.54168,1.54168,1.54144,1.54144,88400000.0
2007-03-23 06:58:00,1.54138,1.54142,1.54117,1.54127,270200001.0
2007-03-23 06:59:00,1.54115,1.54136,1.5409,1.54128,270100000.0
2007-03-23 07:00:00,1.54148,1.54164,1.54148,1.54162,107200000.0
2007-03-23 07:01:00,1.5416,1.54172,1.54154,1.54159,313800002.0
2007-03-23 07:02:00,1.5415,1.54175,1.54144,1.54158,391700000.0
2007-03-23 07:03:00,1.5416,1.5416,1.54143,1.54151,175100000.0
2007-03-23 07:04:00,1.54153,1.54172,1.54147,1.54153,322100000.0
2007-03-23 07:05:00,1.54167,1.54197,1.54164,1.54186,109800000.0
2007-03-23 07:06:00,1.54194,1.54217,1.54187,1.54203,206000001.0
2007-03-23 07:07:00,1.54198,1.54212,1.5419,1.542,161600000.0
2007-03-23 07:08:00,1.542,1.54216,1.54184,1.54216,255100000.0
2007-03-23 07:09:00,1.54209,1.54212,1.54194,1.54194,208700000.0
2007-03-23 07:10:00,1.54208,1.54208,1.54183,1.54192,373800000.0
2007-03-23 07:11:00,1.54196,1.54202,1.54187,1.54189,334600001.0
2007-03-23 07:12:00,1.54185,1.542,1.5418,1.54198,274200000.0
2007-03-23 07:13:00,1.54193,1.54193,1.54171,1.54178,287500001.0
2007-03-23 07:14:00,1.5418,1.54196,1.54178,1.54192,574100002.0
2007-03-23 07:15:00,1.5423,1.5424,1.54205,1.5424,275800001.0
2007-03-23 07:16:00,1.54233,1.54253,1.54233,1.54253,196500001.0
2007-03-23 07:17:00,1.54249,1.54263,1.54229,1.54231,277600001.0
2007-03-23 07:18:00,1.54223,1.54253,1.5421,1.54237,437000000.0
2007-03-23 07:19:00,1.54248,1.5427,1.54236,1.54255,334400000.0
2007-03-23 07:20:00,1.5425,1.5425,1.54222,1.54235,432700002.0
2007-03-23 07:21:00,1.54222,1.54238,1.54209,1.54217,254100001.0
2007-03-23 07:22:00,1.54229,1.54245,1.54224,1.54237,364500001.0
2007-03-23 07:23:00,1.54198,1.54201,1.54169,1.54175,427500002.0
2007-03-23 07:24:00,1.54229,1.5424,1.54214,1.54226,299500001.0
2007-03-23 07:25:00,1.54216,1.5423,1.54206,1.5423,398400003.0
2007-03-23 07:26:00,1.5423,1.54245,1.5422,1.54233,259900000.0
2007-03-23 07:27:00,1.54232,1.54237,1.54216,1.54232,156800001.0
2007-03-23 07:28:00,1.54252,1.54252,1.54233,1.54233,248800001.0
2007-03-23 07:29:00,1.54213,1.54246,1.54186,1.54246,251100001.0
2007-03-23 07:30:00,1.54198,1.54218,1.54196,1.54217,578300001.0
2007-03-23 07:31:00,1.54222,1.5424,1.54219,1.54235,261400001.0
2007-03-23 07:32:00,1.54237,1.54242,1.54219,1.54232,467900002.0
2007-03-23 07:33:00,1.54221,1.54232,1.54205,1.54206,433200003.0
2007-03-23 07:34:00,1.54211,1.54219,1.54195,1.54202,300500001.0
2007-03-23 07:35:00,1.54202,1.5422,1.54182,1.54184,255500001.0
2007-03-23 07:36:00,1.54182,1.54214,1.54182,1.54208,399900002.0
2007-03-23 07:37:00,1.54218,1.54236,1.54206,1.54218,240500001.0
2007-03-23 07:38:00,1.5421,1.54229,1.5421,1.54216,25800000.0
2007-03-23 07:39:00,1.54203,1.54221,1.54194,1.54221,371900000.0
2007-03-23 07:40:00,1.5422,1.54232,1.54207,1.54215,361700000.0
2007-03-23 07:41:00,1.5421,1.54229,1.54196,1.54222,607500001.0
2007-03-23 07:42:00,1.54224,1.54229,1.5421,1.54219,290200000.0
2007-03-23 07:43:00,1.54219,1.54235,1.54212,1.54224,244700001.0
2007-03-23 07:44:00,1.54225,1.54227,1.54212,1.54217,401600000.0
2007-03-23 07:45:00,1.54219,1.54229,1.54201,1.54204,335400000.0
2007-03-23 07:46:00,1.54196,1.54217,1.54192,1.54204,447600000.0
2007-03-23 07:47:00,1.54218,1.54238,1.542,1.54207,662700001.0
2007-03-23 07:48:00,1.54202,1.54227,1.54192,1.54193,750600002.0
2007-03-23 07:49:00,1.54206,1.54209,1.54183,1.542,636400003.0
2007-03-23 07:50:00,1.54203,1.54212,1.54179,1.54187,675400003.0
2007-03-23 07:51:00,1.54213,1.54213,1.54181,1.54203,571600000.0
2007-03-23 07:52:00,1.5421,1.54225,1.54201,1.54207,436600001.0
2007-03-23 07:53:00,1.54199,1.5422,1.54179,1.5421,550800000.0
2007-03-23 07:54:00,1.5421,1.54223,1.54201,1.54208,337000000.0
2007-03-23 07:55:00,1.54208,1.54223,1.54198,1.54205,389900002.0
2007-03-23 07:56:00,1.54203,1.54223,1.54193,1.5421,753700002.0
2007-03-23 07:57:00,1.54207,1.54231,1.54194,1.54205,547400000.0
2007-03-23 07:58:00,1.54211,1.54221,1.54198,1.54203,665900001.0
2007-03-23 07:59:00,1.54219,1.54237,1.54203,1.54205,549500000.0
2007-03-23 08:00:00,1.54198,1.54213,1.54183,1.54193,346100000.0
2007-03-23 08:01:00,1.54177,1.54206,1.5417,1.5418,480000000.0
2007-03-23 08:02:00,1.54173,1.54185,1.54167,1.54184,235000000.0
2007-03-23 08:03:00,1.54198,1.54216,1.54188,1.54191,475000000.0
2007-03-23 08:04:00,1.54193,1.54215,1.54184,1.54208,437500000.0
2007-03-23 08:05:00,1.54224,1.54224,1.54198,1.54202,342300002.0
2007-03-23 08:06:00,1.54229,1.54234,1.54198,1.54221,626500002.0
2007-03-23 08:07:00,1.54199,1.54217,1.54193,1.54214,523200001.0
2007-03-23 08:08:00,1.54226,1.54237,1.54215,1.54233,355300000.0
2007-03-23 08:09:00,1.5425,1.5427,1.54233,1.54247,501500002.0
2007-03-23 08:10:00,1.5425,1.54272,1.54229,1.54272,542300002.0
2007-03-23 08:11:00,1.54264,1.54279,1.54246,1.54258,216500001.0
2007-03-23 08:12:00,1.54253,1.54276,1.54252,1.54275,417600000.0
2007-03-23 08:13:00,1.54274,1.54293,1.54266,1.54276,189300000.0
2007-03-23 08:14:00,1.54265,1.54275,1.54259,1.54259,84500000.0
2007-03-23 08:15:00,1.54238,1.54242,1.54221,1.54221,295900001.0
2007-03-23 08:16:00,1.54228,1.54238,1.54216,1.54234,259200001.0
2007-03-23 08:17:00,1.54237,1.54263,1.54229,1.54236,262100001.0
2007-03-23 08:18:00,1.54233,1.54252,1.54231,1.54252,190100000.0
2007-03-23 08:19:00,1.54259,1.54273,1.54252,1.54267,341000002.0
2007-03-23 08:20:00,1.54258,1.54266,1.54236,1.54237,293800000.0
2007-03-23 08:21:00,1.54223,1.54249,1.54213,1.54231,540400001.0
2007-03-23 08:22:00,1.54225,1.54235,1.54214,1.54229,322300000.0
2007-03-23 08:23:00,1.5423,1.54246,1.54221,1.54221,238100000.0
2007-03-23 08:24:00,1.54224,1.54252,1.54216,1.54227,392800000.0
2007-03-23 08:25:00,1.54238,1.54251,1.54228,1.5423,535300001.0
2007-03-23 08:26:00,1.54229,1.54254,1.54227,1.5423,361500001.0
2007-03-23 08:27:00,1.54235,1.54252,1.54224,1.54237,334600002.0
2007-03-23 08:28:00,1.54241,1.54264,1.54241,1.54259,583800003.0
2007-03-23 08:29:00,1.54252,1.54258,1.54234,1.54238,431700001.0
2007-03-23 08:30:00,1.54234,1.54256,1.5423,1.54255,437500000.0
2007-03-23 08:31:00,1.54242,1.5425,1.54222,1.54238,265600001.0
2007-03-23 08:32:00,1.54231,1.5424,1.54212,1.54219,304300001.0
2007-03-23 08:33:00,1.5422,1.54239,1.54211,1.54239,264300000.0
2007-03-23 08:34:00,1.54248,1.54268,1.54217,1.54248,668800001.0
2007-03-23 08:35:00,1.54257,1.54276,1.54255,1.5426,555300001.0
2007-03-23 08:36:00,1.54261,1.54279,1.54234,1.54256,407900001.0
2007-03-23 08:37:00,1.54244,1.54272,1.54244,1.54259,328900001.0
2007-03-23 08:38:00,1.54251,1.54268,1.54238,1.54261,273200000.0
2007-03-23 08:39:00,1.54253,1.54271,1.54241,1.54246,566300001.0
2007-03-23 08:40:00,1.54236,1.54275,1.54236,1.54245,345400002.0
2007-03-23 08:41:00,1.54257,1.5426,1.54223,1.54257,501200000.0
2007-03-23 08:42:00,1.54262,1.54279,1.54242,1.54257,420600000.0
2007-03-23 08:43:00,1.54268,1.54301,1.54258,1.5427,292200000.0
2007-03-23 08:44:00,1.54265,1.54285,1.54265,1.54275,426400000.0
2007-03-23 08:45:00,1.54271,1.54283,1.54245,1.54255,661100002.0
2007-03-23 08:46:00,1.54268,1.54309,1.54265,1.54291,760500002.0
2007-03-23 08:47:00,1.54293,1.54293,1.5427,1.54277,568200003.0
2007-03-23 08:48:00,1.54274,1.54297,1.54265,1.54276,429400001.0
2007-03-23 08:49:00,1.5428,1.54325,1.5428,1.54307,535100003.0
2007-03-23 08:50:00,1.54335,1.54338,1.54307,1.54322,484300001.0
2007-03-23 08:51:00,1.54314,1.54324,1.5428,1.54291,621300001.0
2007-03-23 08:52:00,1.54305,1.5431,1.54279,1.54285,606900001.0
2007-03-23 08:53:00,1.54303,1.54322,1.54285,1.54295,526100002.0
2007-03-23 08:54:00,1.54282,1.54311,1.54277,1.54278,723800001.0
2007-03-23 08:55:00,1.54284,1.54299,1.54262,1.54277,612500001.0
2007-03-23 08:56:00,1.54274,1.54303,1.54271,1.54271,559900003.0
2007-03-23 08:57:00,1.54265,1.54286,1.54253,1.54265,515200000.0
2007-03-23 08:58:00,1.54277,1.54294,1.54255,1.5428,485500002.0
2007-03-23 08:59:00,1.54277,1.54286,1.54268,1.5427,341100001.0
2007-03-23 09:00:00,1.54271,1.54288,1.5426,1.54279,468500000.0
2007-03-23 09:01:00,1.54279,1.54294,1.54266,1.54278,413100000.0
2007-03-23 09:02:00,1.54271,1.54292,1.54259,1.54278,656700001.0
2007-03-23 09:03:00,1.5429,1.54293,1.54272,1.54274,597500002.0
2007-03-23 09:04:00,1.54301,1.54303,1.54266,1.54286,626000000.0
2007-03-23 09:05:00,1.54283,1.54306,1.54281,1.54303,502200000.0
2007-03-23 09:06:00,1.54296,1.5431,1.54271,1.54301,597500002.0
2007-03-23 09:07:00,1.54289,1.54306,1.54282,1.54287,329300001.0
2007-03-23 09:08:00,1.5428,1.54294,1.54268,1.54285,223500000.0
2007-03-23 09:09:00,1.54296,1.54304,1.54279,1.54294,294800000.0
2007-03-23 09:10:00,1.54283,1.54291,1.54251,1.54251,333000000.0
2007-03-23 09:11:00,1.54233,1.54258,1.54223,1.54234,558400003.0
2007-03-23 09:12:00,1.54227,1.54256,1.54221,1.54241,517600003.0
2007-03-23 09:13:00,1.54237,1.54268,1.54237,1.54244,497000000.0
2007-03-23 09:14:00,1.54235,1.54257,1.54228,1.54257,317600001.0
2007-03-23 09:15:00,1.54249,1.54263,1.54226,1.54258,387200000.0
2007-03-23 09:16:00,1.54255,1.54278,1.54239,1.54248,565300002.0
2007-03-23 09:17:00,1.5424,1.54259,1.54214,1.54257,577400001.0
2007-03-23 09:18:00,1.54269,1.54287,1.54262,1.54262,278800000.0
2007-03-23 09:19:00,1.54268,1.54299,1.54262,1.54276,483400000.0
2007-03-23 09:20:00,1.54262,1.54266,1.54235,1.5424,250900000.0
2007-03-23 09:21:00,1.54241,1.54258,1.54232,1.54241,279900000.0
2007-03-23 09:22:00,1.54257,1.54313,1.54257,1.54313,343600001.0
2007-03-23 09:23:00,1.54329,1.54334,1.54303,1.5433,396400002.0
2007-03-23 09:24:00,1.54337,1.54337,1.54296,1.54298,335000001.0
2007-03-23 09:25:00,1.54314,1.54385,1.54305,1.54385,454000001.0
2007-03-23 09:26:00,1.54389,1.54407,1.54373,1.54391,546500001.0
2007-03-23 09:27:00,1.54382,1.544,1.54375,1.54378,406900000.0
2007-03-23 09:28:00,1.54383,1.54385,1.54345,1.54361,434700000.0
2007-03-23 09:29:00,1.54365,1.54377,1.54352,1.54368,448200001.0
2007-03-23 09:30:00,1.54389,1.54398,1.54355,1.54376,741800004.0
2007-03-23 09:31:00,1.54373,1.54411,1.54369,1.54376,395600000.0
2007-03-23 09:32:00,1.54358,1.54362,1.54337,1.54353,427200000.0
2007-03-23 09:33:00,1.54342,1.54342,1.54297,1.54314,331900001.0
2007-03-23 09:34:00,1.54323,1.54333,1.54309,1.54324,508300002.0
2007-03-23 09:35:00,1.54321,1.54352,1.54321,1.54351,266000000.0
2007-03-23 09:36:00,1.54351,1.5437,1.54331,1.54348,452300001.0
2007-03-23 09:37:00,1.54347,1.54347,1.54315,1.54324,435500001.0
2007-03-23 09:38:00,1.54309,1.54347,1.54309,1.54338,420300002.0
2007-03-23 09:39:00,1.54343,1.54348,1.54326,1.54336,398800002.0
2007-03-23 09:40:00,1.5432,1.54322,1.54305,1.54309,428500001.0
2007-03-23 09:41:00,1.54318,1.54344,1.54317,1.54343,461800000.0
2007-03-23 09:42:00,1.54336,1.54361,1.54321,1.54323,503400001.0
2007-03-23 09:43:00,1.54334,1.54353,1.54332,1.5435,281000001.0
2007-03-23 09:44:00,1.54345,1.54365,1.54338,1.54338,489700000.0
2007-03-23 09:45:00,1.5436,1.54386,1.54352,1.54386,523400001.0
2007-03-23 09:46:00,1.54375,1.5439,1.54372,1.54374,271400000.0
2007-03-23 09:47:00,1.54375,1.54379,1.54361,1.54374,414100000.0
2007-03-23 09:48:00,1.54381,1.54397,1.54372,1.54379,334000001.0
2007-03-23 09:49:00,1.54387,1.54424,1.5438,1.54397,541000000.0
2007-03-23 09:50:00,1.54379,1.54388,1.54365,1.54378,481600000.0
2007-03-23 09:51:00,1.54367,1.54405,1.54363,1.54393,462700001.0
2007-03-23 09:52:00,1.54384,1.54384,1.5436,1.5437,464900000.0
2007-03-23 09:53:00,1.54366,1.54379,1.54345,1.54358,331300001.0
2007-03-23 09:54:00,1.54342,1.54371,1.54333,1.54357,543400002.0
2007-03-23 09:55:00,1.54353,1.54372,1.54341,1.54366,501000003.0
2007-03-23 09:56:00,1.54377,1.54391,1.5437,1.54384,363200000.0
2007-03-23 09:57:00,1.54386,1.54394,1.54365,1.5437,604800003.0
2007-03-23 09:58:00,1.54374,1.5438,1.54345,1.54349,807700003.0
2007-03-23 09:59:00,1.54347,1.54375,1.54329,1.54374,639300000.0
2007-03-23 10:00:00,1.54361,1.54366,1.54323,1.54327,282600001.0
2007-03-23 10:01:00,1.54331,1.54391,1.54327,1.54387,609500001.0
2007-03-23 10:02:00,1.5441,1.54434,1.54406,1.54418,599900002.0
2007-03-23 10:03:00,1.5438,1.5441,1.54362,1.5441,488500003.0
2007-03-23 10:04:00,1.54412,1.54415,1.54381,1.54395,417700000.0
2007-03-23 10:05:00,1.54367,1.54387,1.54364,1.54369,462500001.0
2007-03-23 10:06:00,1.54351,1.54362,1.5433,1.54348,567100002.0
2007-03-23 10:07:00,1.54345,1.54362,1.54331,1.54341,538900002.0
2007-03-23 10:08:00,1.54328,1.54382,1.54328,1.54337,480400002.0
2007-03-23 10:09:00,1.54346,1.5436,1.54325,1.54344,529300001.0
2007-03-23 10:10:00,1.54335,1.54354,1.54334,1.54349,345800000.0
2007-03-23 10:11:00,1.54348,1.54423,1.54348,1.5439,385100000.0
2007-03-23 10:12:00,1.54401,1.54417,1.54393,1.54405,466300000.0
2007-03-23 10:13:00,1.5442,1.54427,1.54408,1.54418,562700001.0
2007-03-23 10:14:00,1.5443,1.5444,1.54413,1.54425,630700001.0
2007-03-23 10:15:00,1.54423,1.54426,1.54392,1.54408,419000001.0
2007-03-23 10:16:00,1.54406,1.54409,1.5438,1.54403,430700006.0
2007-03-23 10:17:00,1.54411,1.54437,1.5439,1.54405,367300000.0
2007-03-23 10:18:00,1.54426,1.54451,1.54419,1.5445,474600000.0
2007-03-23 10:19:00,1.54452,1.54456,1.54426,1.54456,315600001.0
2007-03-23 10:20:00,1.54437,1.5445,1.54393,1.54393,517500001.0
2007-03-23 10:21:00,1.54383,1.54387,1.54366,1.5437,396900001.0
2007-03-23 10:22:00,1.54371,1.5441,1.54371,1.5441,346400002.0
2007-03-23 10:23:00,1.54394,1.54421,1.54384,1.54391,485300001.0
2007-03-23 10:24:00,1.54395,1.54402,1.54362,1.54381,371500000.0
2007-03-23 10:25:00,1.54394,1.54399,1.54372,1.54382,481500003.0
2007-03-23 10:26:00,1.54368,1.54373,1.54346,1.54372,547100003.0
2007-03-23 10:27:00,1.54379,1.54386,1.54362,1.54382,479100002.0
2007-03-23 10:28:00,1.54381,1.54393,1.54347,1.54347,678600000.0
2007-03-23 10:29:00,1.54342,1.54351,1.54326,1.5434,523500000.0
2007-03-23 10:30:00,1.54357,1.54357,1.54317,1.54355,676000002.0
2007-03-23 10:31:00,1.54339,1.54372,1.54337,1.54343,547000001.0
2007-03-23 10:32:00,1.54328,1.54365,1.54312,1.54312,525200000.0
2007-03-23 10:33:00,1.5433,1.5434,1.5431,1.5434,528900002.0
2007-03-23 10:34:00,1.54353,1.5436,1.54327,1.54338,397600000.0
2007-03-23 10:35:00,1.54329,1.54344,1.54315,1.54315,507800000.0
2007-03-23 10:36:00,1.54315,1.54338,1.54304,1.54322,521900000.0
2007-03-23 10:37:00,1.54325,1.54335,1.54303,1.54316,506000001.0
2007-03-23 10:38:00,1.54306,1.54314,1.54288,1.54288,471300001.0
2007-03-23 10:39:00,1.54292,1.54301,1.54275,1.54287,401800000.0
2007-03-23 10:40:00,1.54299,1.5432,1.54294,1.54313,363100000.0
2007-03-23 10:41:00,1.5431,1.5431,1.54274,1.54287,632900001.0
2007-03-23 10:42:00,1.54287,1.54305,1.54266,1.54289,408600002.0
2007-03-23 10:43:00,1.54305,1.54329,1.54283,1.54284,468300001.0
2007-03-23 10:44:00,1.54302,1.54335,1.54288,1.5431,563800000.0
2007-03-23 10:45:00,1.54316,1.54318,1.54286,1.5429,516500000.0
2007-03-23 10:46:00,1.54286,1.54304,1.54265,1.54276,307700000.0
2007-03-23 10:47:00,1.54278,1.54291,1.54261,1.54269,391100001.0
2007-03-23 10:48:00,1.54268,1.54277,1.54256,1.54268,552600001.0
2007-03-23 10:49:00,1.54271,1.54298,1.54259,1.54283,381300000.0
2007-03-23 10:50:00,1.54279,1.54301,1.54258,1.54285,458600000.0
2007-03-23 10:51:00,1.54266,1.54291,1.5426,1.54288,476900000.0
2007-03-23 10:52:00,1.54281,1.54294,1.54272,1.54284,318600000.0
2007-03-23 10:53:00,1.54268,1.54279,1.54247,1.54261,450500002.0
2007-03-23 10:54:00,1.5427,1.54287,1.54244,1.54276,445600000.0
2007-03-23 10:55:00,1.54257,1.54279,1.54244,1.54279,440500000.0
2007-03-23 10:56:00,1.54296,1.54303,1.54271,1.54281,424400000.0
2007-03-23 10:57:00,1.54292,1.54304,1.54272,1.54289,395000001.0
2007-03-23 10:58:00,1.54296,1.54302,1.54269,1.54292,425500000.0
2007-03-23 10:59:00,1.54268,1.54309,1.54252,1.54252,916400000.0
2007-03-23 11:00:00,1.54256,1.54259,1.54223,1.54225,500400001.0
2007-03-23 11:01:00,1.54209,1.54228,1.54189,1.54197,560400003.0
2007-03-23 11:02:00,1.54195,1.54223,1.54188,1.54191,526200001.0
2007-03-23 11:03:00,1.54177,1.54202,1.54175,1.54202,241100001.0
2007-03-23 11:04:00,1.5422,1.54254,1.54208,1.54215,606700001.0
2007-03-23 11:05:00,1.54203,1.54227,1.54193,1.5421,504200001.0
2007-03-23 11:06:00,1.54208,1.54225,1.54194,1.54206,616700000.0
2007-03-23 11:07:00,1.54204,1.54228,1.54199,1.54209,244800000.0
2007-03-23 11:08:00,1.5421,1.5421,1.54169,1.5418,375800002.0
2007-03-23 11:09:00,1.54177,1.54203,1.54164,1.54164,394100002.0
2007-03-23 11:10:00,1.54166,1.54179,1.54153,1.54172,445700000.0
2007-03-23 11:11:00,1.54168,1.54203,1.54164,1.54183,536900001.0
2007-03-23 11:12:00,1.54148,1.54164,1.5413,1.5415,558200002.0
2007-03-23 11:13:00,1.54147,1.54158,1.54101,1.54122,408700001.0
2007-03-23 11:14:00,1.54098,1.54103,1.54071,1.54097,518000003.0
2007-03-23 11:15:00,1.54096,1.54116,1.54055,1.54055,513000001.0
2007-03-23 11:16:00,1.54077,1.54083,1.5405,1.54061,444700000.0
2007-03-23 11:17:00,1.5404,1.54061,1.54016,1.54048,443100001.0
2007-03-23 11:18:00,1.54063,1.54099,1.5406,1.54072,390300001.0
2007-03-23 11:19:00,1.54071,1.54098,1.54071,1.54089,419500003.0
2007-03-23 11:20:00,1.54103,1.54146,1.54092,1.541,591100001.0
2007-03-23 11:21:00,1.54098,1.54114,1.5407,1.54087,588500000.0
2007-03-23 11:22:00,1.54081,1.54132,1.54081,1.54132,610600000.0
2007-03-23 11:23:00,1.54137,1.54173,1.54137,1.54149,475500001.0
2007-03-23 11:24:00,1.54168,1.54176,1.54149,1.54149,396700001.0
2007-03-23 11:25:00,1.54154,1.54184,1.54154,1.54178,380200000.0
2007-03-23 11:26:00,1.54178,1.54179,1.54151,1.54164,505500000.0
2007-03-23 11:27:00,1.54176,1.54214,1.54173,1.54181,599700001.0
2007-03-23 11:28:00,1.54201,1.54201,1.54165,1.54178,338600002.0
2007-03-23 11:29:00,1.5419,1.54199,1.54163,1.54199,455400000.0
2007-03-23 11:30:00,1.54202,1.54207,1.54178,1.54182,423400000.0
2007-03-23 11:31:00,1.54164,1.54181,1.5414,1.54163,578000002.0
2007-03-23 11:32:00,1.54161,1.54181,1.54152,1.54169,420600000.0
2007-03-23 11:33:00,1.54168,1.54192,1.54167,1.54174,543200001.0
2007-03-23 11:34:00,1.54191,1.54214,1.54178,1.54188,641400002.0
2007-03-23 11:35:00,1.54209,1.54248,1.54203,1.54225,579600001.0
2007-03-23 11:36:00,1.54213,1.54235,1.54201,1.54214,548300001.0
2007-03-23 11:37:00,1.54212,1.54225,1.54199,1.54208,524300005.0
2007-03-23 11:38:00,1.54213,1.54223,1.54198,1.54214,577500002.0
2007-03-23 11:39:00,1.54223,1.54224,1.5419,1.54197,691100000.0
2007-03-23 11:40:00,1.54209,1.54228,1.54198,1.54216,710100000.0
2007-03-23 11:41:00,1.54224,1.54247,1.54201,1.54201,805500004.0
2007-03-23 11:42:00,1.54206,1.54219,1.54189,1.54204,639100001.0
2007-03-23 11:43:00,1.54188,1.5421,1.54184,1.54189,567400001.0
2007-03-23 11:44:00,1.54194,1.54212,1.54166,1.54167,645300001.0
2007-03-23 11:45:00,1.54173,1.54211,1.54173,1.54207,598000003.0
2007-03-23 11:46:00,1.5422,1.54225,1.54208,1.54218,539700000.0
2007-03-23 11:47:00,1.54194,1.54209,1.54161,1.54187,486500002.0
2007-03-23 11:48:00,1.54168,1.54184,1.54145,1.54166,543000001.0
2007-03-23 11:49:00,1.54184,1.54212,1.54178,1.54197,414800001.0
2007-03-23 11:50:00,1.54189,1.54198,1.54164,1.54168,341100001.0
2007-03-23 11:51:00,1.54171,1.54191,1.54166,1.54178,160200000.0
2007-03-23 11:52:00,1.54163,1.54186,1.54159,1.54159,187800000.0
2007-03-23 11:53:00,1.54155,1.54182,1.54152,1.5417,199500000.0
2007-03-23 11:54:00,1.54169,1.54196,1.5416,1.5417,344000002.0
2007-03-23 11:55:00,1.54185,1.54214,1.54185,1.54204,451400001.0
2007-03-23 11:56:00,1.54204,1.54211,1.54176,1.54188,445300001.0
2007-03-23 11:57:00,1.54191,1.54203,1.54164,1.54179,570500000.0
2007-03-23 11:58:00,1.54188,1.54198,1.54154,1.54174,508900001.0
2007-03-23 11:59:00,1.54179,1.54204,1.54156,1.54202,430000001.0
2007-03-23 12:00:00,1.54216,1.54225,1.54191,1.54208,520600001.0
2007-03-23 12:01:00,1.54189,1.54215,1.54185,1.54206,418200000.0
2007-03-23 12:02:00,1.54221,1.54247,1.54215,1.54247,408300001.0
2007-03-23 12:03:00,1.54245,1.54245,1.5422,1.54227,362500001.0
2007-03-23 12:04:00,1.54215,1.54251,1.54214,1.54234,403300000.0
2007-03-23 12:05:00,1.54273,1.54286,1.5425,1.54286,327800000.0
2007-03-23 12:06:00,1.54292,1.54306,1.54262,1.54265,357200001.0
2007-03-23 12:07:00,1.54264,1.54283,1.54245,1.54273,356300001.0
2007-03-23 12:08:00,1.54273,1.54284,1.54243,1.54271,531500001.0
2007-03-23 12:09:00,1.54268,1.54274,1.54246,1.54269,419100000.0
2007-03-23 12:10:00,1.54285,1.54285,1.54249,1.54273,347100000.0
2007-03-23 12:11:00,1.54286,1.54293,1.54271,1.5429,205500000.0
2007-03-23 12:12:00,1.54294,1.54309,1.54285,1.543,253000002.0
2007-03-23 12:13:00,1.54296,1.54326,1.54292,1.54322,520400001.0
2007-03-23 12:14:00,1.54327,1.54337,1.54298,1.54315,592700000.0
2007-03-23 12:15:00,1.54315,1.54335,1.54307,1.54321,320400000.0
2007-03-23 12:16:00,1.54312,1.54326,1.54296,1.54315,385000000.0
2007-03-23 12:17:00,1.54328,1.54341,1.54327,1.54336,204300001.0
2007-03-23 12:18:00,1.54357,1.54357,1.54323,1.54337,292500001.0
2007-03-23 12:19:00,1.5434,1.54352,1.54329,1.54341,416700001.0
2007-03-23 12:20:00,1.54332,1.54352,1.54314,1.54331,402700000.0
2007-03-23 12:21:00,1.5433,1.54337,1.54298,1.54306,361100000.0
2007-03-23 12:22:00,1.5431,1.54337,1.54308,1.54323,350900001.0
2007-03-23 12:23:00,1.54322,1.5434,1.54318,1.54334,400600001.0
2007-03-23 12:24:00,1.54314,1.54338,1.54295,1.54305,577800000.0
2007-03-23 12:25:00,1.54321,1.54329,1.54296,1.54313,392000001.0
2007-03-23 12:26:00,1.5431,1.54328,1.54297,1.54318,409000000.0
2007-03-23 12:27:00,1.54319,1.54325,1.54302,1.54322,488100001.0
2007-03-23 12:28:00,1.54312,1.5433,1.543,1.54314,575700002.0
2007-03-23 12:29:00,1.54305,1.54318,1.54294,1.54304,606800002.0
2007-03-23 12:30:00,1.54313,1.5433,1.54305,1.5432,608600003.0
2007-03-23 12:31:00,1.54326,1.54341,1.54296,1.54298,763700003.0
2007-03-23 12:32:00,1.54286,1.54311,1.5428,1.54285,731400003.0
2007-03-23 12:33:00,1.54287,1.54287,1.54258,1.54272,55400000.0
2007-03-23 12:34:00,1.54277,1.54327,1.54277,1.54294,570600002.0
2007-03-23 12:35:00,1.54306,1.54306,1.54266,1.54277,650400004.0
2007-03-23 12:36:00,1.54273,1.54286,1.54263,1.54273,435000001.0
2007-03-23 12:37:00,1.54284,1.54291,1.54269,1.54275,507200002.0
2007-03-23 12:38:00,1.54258,1.54266,1.542,1.5421,655100001.0
2007-03-23 12:39:00,1.542,1.5421,1.54164,1.54164,473400002.0
2007-03-23 12:40:00,1.54156,1.54181,1.54148,1.54164,530900001.0
2007-03-23 12:41:00,1.54169,1.54184,1.5413,1.54143,228400003.0
2007-03-23 12:42:00,1.54137,1.54177,1.54136,1.54161,372400001.0
2007-03-23 12:43:00,1.5418,1.54204,1.5418,1.54199,469800001.0
2007-03-23 12:44:00,1.54206,1.54228,1.54197,1.54223,378700000.0
2007-03-23 12:45:00,1.54246,1.54272,1.54228,1.54272,420900000.0
2007-03-23 12:46:00,1.54266,1.54273,1.54249,1.54256,427000000.0
2007-03-23 12:47:00,1.54242,1.54258,1.54229,1.54244,405400000.0
2007-03-23 12:48:00,1.54247,1.5427,1.54242,1.54246,483300001.0
2007-03-23 12:49:00,1.54242,1.54242,1.54209,1.54229,445800001.0
2007-03-23 12:50:00,1.54211,1.54213,1.54113,1.54113,450000000.0
2007-03-23 12:51:00,1.54022,1.54053,1.53984,1.53986,411000001.0
2007-03-23 12:52:00,1.53969,1.5403,1.53957,1.54025,312400001.0
2007-03-23 12:53:00,1.5406,1.54094,1.54055,1.54073,253400000.0
2007-03-23 12:54:00,1.54069,1.54087,1.54052,1.54082,409700001.0
2007-03-23 12:55:00,1.5408,1.54094,1.5406,1.54073,449500002.0
2007-03-23 12:56:00,1.54092,1.54101,1.54069,1.54074,444000000.0
2007-03-23 12:57:00,1.54071,1.54098,1.54049,1.54069,587700001.0
2007-03-23 12:58:00,1.54078,1.54093,1.54066,1.54078,413200002.0
2007-03-23 12:59:00,1.5409,1.54123,1.54087,1.54112,787300002.0
2007-03-23 13:00:00,1.54105,1.54122,1.54088,1.54097,198900000.0
2007-03-23 13:01:00,1.54079,1.54111,1.54079,1.54099,351000000.0
2007-03-23 13:02:00,1.54091,1.54114,1.54086,1.54106,356600001.0
2007-03-23 13:03:00,1.54116,1.54133,1.5409,1.54128,383800000.0
2007-03-23 13:04:00,1.54134,1.5414,1.54114,1.54114,263100000.0
2007-03-23 13:05:00,1.54117,1.54133,1.54117,1.54121,160300000.0
2007-03-23 13:06:00,1.54127,1.54149,1.54121,1.54136,404300003.0
2007-03-23 13:07:00,1.54123,1.54145,1.54119,1.54119,348500000.0
2007-03-23 13:08:00,1.54116,1.54116,1.54094,1.54105,173900000.0
2007-03-23 13:09:00,1.54106,1.54117,1.54078,1.54088,290000001.0
2007-03-23 13:10:00,1.541,1.54109,1.54089,1.54107,122500000.0
2007-03-23 13:11:00,1.54111,1.54135,1.54101,1.54112,433200002.0
2007-03-23 13:12:00,1.54118,1.54123,1.54106,1.54112,283200001.0
2007-03-23 13:13:00,1.54117,1.54117,1.54096,1.54101,283500000.0
2007-03-23 13:14:00,1.54101,1.54107,1.54092,1.54097,335900000.0
2007-03-23 13:15:00,1.54093,1.54097,1.54068,1.54087,478000000.0
2007-03-23 13:16:00,1.54095,1.54112,1.5409,1.54106,136500000.0
2007-03-23 13:17:00,1.54123,1.54123,1.54101,1.54103,119900001.0
2007-03-23 13:18:00,1.54083,1.54112,1.54072,1.54112,264600000.0
2007-03-23 13:19:00,1.54097,1.54115,1.54084,1.54102,317700000.0
2007-03-23 13:20:00,1.54082,1.54085,1.54066,1.54072,195000000.0
2007-03-23 13:21:00,1.54057,1.54072,1.54053,1.54068,165400000.0
2007-03-23 13:22:00,1.54073,1.54073,1.54048,1.54053,246300002.0
2007-03-23 13:23:00,1.54021,1.54032,1.53995,1.53995,241900001.0
2007-03-23 13:24:00,1.53994,1.54012,1.53994,1.54012,243400000.0
2007-03-23 13:25:00,1.54021,1.54068,1.54021,1.5406,145400001.0
2007-03-23 13:26:00,1.54062,1.54073,1.54037,1.54037,217900000.0
2007-03-23 13:27:00,1.5403,1.54071,1.5403,1.54057,300700000.0
2007-03-23 13:28:00,1.54058,1.54068,1.54041,1.54068,450900000.0
2007-03-23 13:29:00,1.54052,1.54063,1.54029,1.54054,622900001.0
2007-03-23 13:30:00,1.54064,1.54074,1.54046,1.54066,537000000.0
2007-03-23 13:31:00,1.54059,1.54059,1.5397,1.53987,586500002.0
2007-03-23 13:32:00,1.53968,1.53994,1.53967,1.53994,221500000.0
2007-03-23 13:33:00,1.53992,1.54,1.53979,1.53993,404300001.0
2007-03-23 13:34:00,1.53993,1.53998,1.53965,1.5397,343200002.0
2007-03-23 13:35:00,1.53992,1.54018,1.53987,1.54013,378100001.0
2007-03-23 13:36:00,1.54019,1.54045,1.54011,1.54032,453800003.0
2007-03-23 13:37:00,1.54035,1.54062,1.54032,1.5404,448400002.0
2007-03-23 13:38:00,1.54044,1.54073,1.54039,1.54046,459300003.0
2007-03-23 13:39:00,1.54048,1.54064,1.54042,1.54053,250500002.0
2007-03-23 13:40:00,1.5404,1.54079,1.5404,1.54041,449100000.0
2007-03-23 13:41:00,1.54055,1.54065,1.54043,1.54044,214100001.0
2007-03-23 13:42:00,1.54043,1.54056,1.54043,1.54044,190000000.0
2007-03-23 13:43:00,1.54043,1.54056,1.54043,1.54056,95000000.0
2007-03-23 13:44:00,1.54051,1.54056,1.54034,1.54048,293600001.0
2007-03-23 13:45:00,1.54041,1.54041,1.53992,1.53997,479000001.0
2007-03-23 13:46:00,1.54015,1.54043,1.54014,1.54017,432500001.0
2007-03-23 13:47:00,1.54024,1.54044,1.54008,1.54036,567500006.0
2007-03-23 13:48:00,1.54023,1.54023,1.54009,1.54018,225800000.0
2007-03-23 13:49:00,1.54025,1.54055,1.54025,1.54053,218800000.0
2007-03-23 13:50:00,1.5405,1.54059,1.54039,1.5405,319600000.0
2007-03-23 13:51:00,1.54049,1.54056,1.54042,1.54056,292000003.0
2007-03-23 13:52:00,1.5404,1.54069,1.54032,1.54069,437700000.0
2007-03-23 13:53:00,1.54073,1.54092,1.5407,1.54082,480300000.0
2007-03-23 13:54:00,1.54063,1.54089,1.5405,1.54089,399500000.0
2007-03-23 13:55:00,1.54091,1.54099,1.54065,1.54091,355600003.0
2007-03-23 13:56:00,1.54096,1.54118,1.54091,1.54097,375500001.0
2007-03-23 13:57:00,1.54094,1.54109,1.54084,1.54095,313200001.0
2007-03-23 13:58:00,1.54088,1.54115,1.54076,1.54115,241500001.0
2007-03-23 13:59:00,1.5411,1.54142,1.5411,1.5412,418000002.0
2007-03-23 14:00:00,1.54108,1.54121,1.5409,1.54107,325100000.0
2007-03-23 14:01:00,1.54101,1.5411,1.54094,1.541,315900000.0
2007-03-23 14:02:00,1.541,1.54113,1.54095,1.54103,294800000.0
2007-03-23 14:03:00,1.54108,1.54155,1.54108,1.54143,370300001.0
2007-03-23 14:04:00,1.54147,1.54162,1.54121,1.54135,470400000.0
2007-03-23 14:05:00,1.54133,1.54153,1.54106,1.54106,381100001.0
2007-03-23 14:06:00,1.54065,1.54096,1.54057,1.54089,370500001.0
2007-03-23 14:07:00,1.54104,1.54122,1.5409,1.54106,358700000.0
2007-03-23 14:08:00,1.54118,1.54158,1.54108,1.54138,364000000.0
2007-03-23 14:09:00,1.5413,1.54145,1.5412,1.5412,177100000.0
2007-03-23 14:10:00,1.54124,1.54131,1.54098,1.54111,267600000.0
2007-03-23 14:11:00,1.54111,1.54111,1.54073,1.54093,109100001.0
2007-03-23 14:12:00,1.54094,1.54117,1.54081,1.541,277700001.0
2007-03-23 14:13:00,1.54098,1.54115,1.54092,1.54093,237000002.0
2007-03-23 14:14:00,1.54074,1.54122,1.54074,1.54122,228800000.0
2007-03-23 14:15:00,1.54126,1.54145,1.54113,1.54143,381000000.0
2007-03-23 14:16:00,1.54145,1.54196,1.54133,1.54193,200400000.0
2007-03-23 14:17:00,1.54206,1.54217,1.54151,1.54151,612000001.0
2007-03-23 14:18:00,1.54153,1.54179,1.54112,1.54138,342200000.0
2007-03-23 14:19:00,1.54128,1.54152,1.54105,1.5413,413400000.0
2007-03-23 14:20:00,1.54138,1.54138,1.54092,1.54117,233600000.0
2007-03-23 14:21:00,1.54113,1.54132,1.5411,1.5411,377600000.0
2007-03-23 14:22:00,1.54135,1.54162,1.54127,1.54156,558900000.0
2007-03-23 14:23:00,1.54182,1.54182,1.54145,1.54153,148900000.0
2007-03-23 14:24:00,1.54156,1.54184,1.54144,1.54171,482100002.0
2007-03-23 14:25:00,1.54176,1.54215,1.54173,1.54199,579600003.0
2007-03-23 14:26:00,1.54199,1.54209,1.54176,1.54191,566100000.0
2007-03-23 14:27:00,1.54197,1.54198,1.54163,1.54175,434700000.0
2007-03-23 14:28:00,1.5417,1.54179,1.54137,1.54171,46200000.0
2007-03-23 14:29:00,1.54169,1.5418,1.5415,1.5418,41800001.0
2007-03-23 14:30:00,1.54171,1.54189,1.54133,1.54189,47800000.0
2007-03-23 14:31:00,1.54156,1.54208,1.54153,1.54198,47200000.0
2007-03-23 14:32:00,1.5423,1.54257,1.54227,1.54257,34200000.0
2007-03-23 14:33:00,1.54256,1.54311,1.54247,1.5427,28000000.0
2007-03-23 14:34:00,1.54281,1.54306,1.5428,1.54295,35600000.0
2007-03-23 14:35:00,1.54322,1.54343,1.54321,1.54335,26400000.0
2007-03-23 14:36:00,1.54346,1.54348,1.54276,1.54276,48600000.0
2007-03-23 14:37:00,1.54328,1.54328,1.54297,1.54316,34800000.0
2007-03-23 14:38:00,1.54319,1.54322,1.54291,1.54301,49600001.0
2007-03-23 14:39:00,1.54276,1.54302,1.54251,1.54278,57200002.0
2007-03-23 14:40:00,1.54262,1.54273,1.5425,1.54262,51400001.0
2007-03-23 14:41:00,1.54278,1.543,1.54266,1.543,43100000.0
2007-03-23 14:42:00,1.54289,1.54289,1.54226,1.54226,36800000.0
2007-03-23 14:43:00,1.54282,1.54308,1.54282,1.54288,42000000.0
2007-03-23 14:44:00,1.54277,1.54317,1.54277,1.54299,69500000.0
2007-03-23 14:45:00,1.54292,1.54316,1.54275,1.5428,39900000.0
2007-03-23 14:46:00,1.5429,1.5429,1.54265,1.54284,40000000.0
2007-03-23 14:47:00,1.54291,1.54298,1.54273,1.5429,31800000.0
2007-03-23 14:48:00,1.5427,1.54275,1.54247,1.54269,42500000.0
2007-03-23 14:49:00,1.54244,1.54264,1.54236,1.5425,39200000.0
2007-03-23 14:50:00,1.54224,1.54251,1.54224,1.5425,40200000.0
2007-03-23 14:51:00,1.54257,1.54282,1.54243,1.54274,32800000.0
2007-03-23 14:52:00,1.54279,1.54319,1.54279,1.54319,54000001.0
2007-03-23 14:53:00,1.54301,1.54312,1.54273,1.5429,23900000.0
2007-03-23 14:54:00,1.54318,1.54326,1.5427,1.5427,44800000.0
2007-03-23 14:55:00,1.54288,1.54295,1.5426,1.54267,45700000.0
2007-03-23 14:56:00,1.54286,1.54286,1.54261,1.54281,32600000.0
2007-03-23 14:57:00,1.54292,1.54304,1.54288,1.54293,42100000.0
2007-03-23 14:58:00,1.54308,1.5436,1.54308,1.54346,36200000.0
2007-03-23 14:59:00,1.54366,1.54386,1.54357,1.54378,56900001.0
2007-03-23 15:00:00,1.54375,1.54375,1.5431,1.5431,41000000.0
2007-03-23 15:01:00,1.54347,1.54354,1.54323,1.54329,40800000.0
2007-03-23 15:02:00,1.54337,1.54345,1.54324,1.54345,32000000.0
2007-03-23 15:03:00,1.54337,1.54348,1.54294,1.54314,51600000.0
2007-03-23 15:04:00,1.54323,1.5435,1.5432,1.5435,32600000.0
2007-03-23 15:05:00,1.54343,1.54377,1.54335,1.54377,18200000.0
2007-03-23 15:06:00,1.54386,1.54394,1.54347,1.54355,52700000.0
2007-03-23 15:07:00,1.54371,1.54378,1.54345,1.54361,38700000.0
2007-03-23 15:08:00,1.54337,1.54354,1.54327,1.54344,44000000.0
2007-03-23 15:09:00,1.54349,1.54359,1.54334,1.54357,42400000.0
2007-03-23 15:10:00,1.54344,1.54344,1.54297,1.54297,54000000.0
2007-03-23 15:11:00,1.54307,1.54335,1.54304,1.54304,35000000.0
2007-03-23 15:12:00,1.5428,1.54299,1.5427,1.5427,44600000.0
2007-03-23 15:13:00,1.54284,1.54299,1.54273,1.54299,48100000.0
2007-03-23 15:14:00,1.54255,1.54271,1.54247,1.54247,28200000.0
2007-03-23 15:15:00,1.54258,1.54279,1.54231,1.54279,54600000.0
2007-03-23 15:16:00,1.54273,1.54286,1.5427,1.54276,25600000.0
2007-03-23 15:17:00,1.54267,1.54277,1.54257,1.54272,51400001.0
2007-03-23 15:18:00,1.54258,1.54267,1.5423,1.54265,50000000.0
2007-03-23 15:19:00,1.54265,1.54278,1.54253,1.54264,16200000.0
2007-03-23 15:20:00,1.54266,1.54293,1.54266,1.54293,32800000.0
2007-03-23 15:21:00,1.54293,1.54293,1.54286,1.54292,23600000.0
2007-03-23 15:22:00,1.54281,1.54318,1.54281,1.54308,37000000.0
2007-03-23 15:23:00,1.54316,1.54318,1.54295,1.54302,17200000.0
2007-03-23 15:24:00,1.54299,1.54299,1.54274,1.54284,32500000.0
2007-03-23 15:25:00,1.54285,1.54321,1.54278,1.54301,37700000.0
2007-03-23 15:26:00,1.54328,1.54352,1.54317,1.54326,33800000.0
2007-03-23 15:27:00,1.54313,1.54346,1.54313,1.54327,34400000.0
2007-03-23 15:28:00,1.54317,1.54318,1.54287,1.54287,44800000.0
2007-03-23 15:29:00,1.54272,1.5429,1.54259,1.54259,42000000.0
2007-03-23 15:30:00,1.54257,1.54258,1.54223,1.54258,31000000.0
2007-03-23 15:31:00,1.54273,1.54284,1.54269,1.54269,32200000.0
2007-03-23 15:32:00,1.54256,1.54278,1.54256,1.54276,43200000.0
2007-03-23 15:33:00,1.54284,1.54284,1.54228,1.5427,47800001.0
2007-03-23 15:34:00,1.54262,1.54289,1.54262,1.54268,44000000.0
2007-03-23 15:35:00,1.54274,1.54275,1.54248,1.54248,23200000.0
2007-03-23 15:36:00,1.54282,1.54287,1.54257,1.54258,52700000.0
2007-03-23 15:37:00,1.54288,1.54297,1.54267,1.54292,62300000.0
2007-03-23 15:38:00,1.54283,1.54292,1.54248,1.54292,45700000.0
2007-03-23 15:39:00,1.54292,1.54292,1.54244,1.54244,22800000.0
2007-03-23 15:40:00,1.54284,1.5433,1.54284,1.54312,46900000.0
2007-03-23 15:41:00,1.54318,1.54321,1.54278,1.54291,37400000.0
2007-03-23 15:42:00,1.54285,1.54294,1.54263,1.54277,37000000.0
2007-03-23 15:43:00,1.54268,1.54271,1.54223,1.54231,44900000.0
2007-03-23 15:44:00,1.54217,1.54223,1.54177,1.54223,32600000.0
2007-03-23 15:45:00,1.54212,1.54222,1.5418,1.54221,52800000.0
2007-03-23 15:46:00,1.54243,1.54251,1.5424,1.5424,58000001.0
2007-03-23 15:47:00,1.54246,1.54263,1.54222,1.54263,51600000.0
2007-03-23 15:48:00,1.54252,1.54278,1.54236,1.54243,27000000.0
2007-03-23 15:49:00,1.54219,1.54232,1.54201,1.54206,43600000.0
2007-03-23 15:50:00,1.54186,1.54188,1.54176,1.54179,25800000.0
2007-03-23 15:51:00,1.54177,1.54197,1.54173,1.5419,42000000.0
2007-03-23 15:52:00,1.54193,1.54207,1.54188,1.54201,71400002.0
2007-03-23 15:53:00,1.54193,1.54218,1.54193,1.54211,27200000.0
2007-03-23 15:54:00,1.54221,1.54236,1.54219,1.54225,33900000.0
2007-03-23 15:55:00,1.54243,1.54262,1.54218,1.54218,31100000.0
2007-03-23 15:56:00,1.54219,1.54235,1.54192,1.54214,39200000.0
2007-03-23 15:57:00,1.54212,1.54239,1.54189,1.54189,40000000.0
2007-03-23 15:58:00,1.54214,1.54214,1.54168,1.5418,30800001.0
2007-03-23 15:59:00,1.54182,1.54198,1.54168,1.5418,33000000.0
2007-03-23 16:00:00,1.54188,1.54188,1.54021,1.54021,42300000.0
2007-03-23 16:01:00,1.54046,1.54071,1.54023,1.54034,44600001.0
2007-03-23 16:02:00,1.54044,1.54051,1.53966,1.53973,45000000.0
2007-03-23 16:03:00,1.53974,1.54046,1.53974,1.54046,18400000.0
2007-03-23 16:04:00,1.54042,1.54078,1.54026,1.54026,35000000.0
2007-03-23 16:05:00,1.54011,1.54072,1.54011,1.54072,26000000.0
2007-03-23 16:06:00,1.54081,1.54149,1.54079,1.54105,35200000.0
2007-03-23 16:07:00,1.54108,1.54129,1.54102,1.5411,39400000.0
2007-03-23 16:08:00,1.54138,1.54147,1.54129,1.54143,32800000.0
2007-03-23 16:09:00,1.54126,1.54134,1.54103,1.54126,33000000.0
2007-03-23 16:10:00,1.54133,1.54144,1.54105,1.54113,30200000.0
2007-03-23 16:11:00,1.54074,1.54118,1.54065,1.54118,26800000.0
2007-03-23 16:12:00,1.54117,1.54122,1.54085,1.54094,44800000.0
2007-03-23 16:13:00,1.54077,1.54121,1.54077,1.54121,25400000.0
2007-03-23 16:14:00,1.54087,1.54093,1.54061,1.5409,42000000.0
2007-03-23 16:15:00,1.54076,1.5409,1.54076,1.54088,26400000.0
2007-03-23 16:16:00,1.54103,1.54124,1.54082,1.54093,17000000.0
2007-03-23 16:17:00,1.54087,1.54089,1.5403,1.54042,23600000.0
2007-03-23 16:18:00,1.54036,1.54036,1.53998,1.54007,25200000.0
2007-03-23 16:19:00,1.54045,1.54079,1.5401,1.54079,30400000.0
2007-03-23 16:20:00,1.54074,1.54093,1.5407,1.54088,43500000.0
2007-03-23 16:21:00,1.54096,1.54101,1.54027,1.54044,64000000.0
2007-03-23 16:22:00,1.54041,1.54048,1.53998,1.54,51800000.0
2007-03-23 16:23:00,1.54013,1.54013,1.53984,1.53998,36100000.0
2007-03-23 16:24:00,1.54009,1.5401,1.53984,1.53984,34600000.0
2007-03-23 16:25:00,1.53989,1.54009,1.53935,1.54009,30600000.0
2007-03-23 16:26:00,1.54028,1.54028,1.54004,1.54005,49600000.0
2007-03-23 16:27:00,1.53997,1.54038,1.53996,1.54023,33000000.0
2007-03-23 16:28:00,1.54037,1.54043,1.54017,1.54027,36200000.0
2007-03-23 16:29:00,1.54031,1.54031,1.53984,1.53991,23200000.0
2007-03-23 16:30:00,1.54004,1.54018,1.53991,1.54018,43000000.0
2007-03-23 16:31:00,1.54016,1.54037,1.54011,1.54022,38600000.0
2007-03-23 16:32:00,1.54041,1.54055,1.53995,1.54023,37800000.0
2007-03-23 16:33:00,1.54016,1.54042,1.53992,1.54027,32800000.0
2007-03-23 16:34:00,1.54025,1.54025,1.53982,1.54006,40800000.0
2007-03-23 16:35:00,1.54016,1.54051,1.5401,1.54051,34200000.0
2007-03-23 16:36:00,1.54021,1.54042,1.54005,1.54032,28200000.0
2007-03-23 16:37:00,1.5405,1.5405,1.54006,1.54023,32400000.0
2007-03-23 16:38:00,1.54018,1.54035,1.53962,1.53964,61000000.0
2007-03-23 16:39:00,1.53988,1.53994,1.53965,1.53977,31600000.0
2007-03-23 16:40:00,1.53937,1.53977,1.53937,1.53959,44800000.0
2007-03-23 16:41:00,1.53905,1.53964,1.53905,1.53958,42100000.0
2007-03-23 16:42:00,1.53976,1.54002,1.53976,1.54002,40000000.0
2007-03-23 16:43:00,1.54,1.54026,1.53994,1.54007,62200000.0
2007-03-23 16:44:00,1.5399,1.54,1.53974,1.53996,40200000.0
2007-03-23 16:45:00,1.5397,1.5397,1.53939,1.5395,38800000.0
2007-03-23 16:46:00,1.53962,1.53982,1.53933,1.53982,42800000.0
2007-03-23 16:47:00,1.54003,1.54006,1.53969,1.5398,52200000.0
2007-03-23 16:48:00,1.5404,1.5408,1.54013,1.5408,38600000.0
2007-03-23 16:49:00,1.54095,1.54095,1.54063,1.5407,31000000.0
2007-03-23 16:50:00,1.54073,1.54073,1.54046,1.54052,48900000.0
2007-03-23 16:51:00,1.54072,1.54094,1.54062,1.54094,37700000.0
2007-03-23 16:52:00,1.54086,1.54125,1.54078,1.54109,48100000.0
2007-03-23 16:53:00,1.54107,1.54111,1.54079,1.54089,42000000.0
2007-03-23 16:54:00,1.54083,1.54094,1.54074,1.54083,48800000.0
2007-03-23 16:55:00,1.54066,1.54066,1.54027,1.54042,25400000.0
2007-03-23 16:56:00,1.54044,1.54052,1.54032,1.54052,51800000.0
2007-03-23 16:57:00,1.54061,1.54077,1.53997,1.53997,40400000.0
2007-03-23 16:58:00,1.53991,1.54002,1.53989,1.53994,46200000.0
2007-03-23 16:59:00,1.53987,1.53987,1.5392,1.5394,32600000.0
2007-03-23 17:00:00,1.53899,1.53968,1.53899,1.53968,34800000.0
2007-03-23 17:01:00,1.53981,1.54017,1.53981,1.54017,65400001.0
2007-03-23 17:02:00,1.54013,1.54028,1.54009,1.54021,67900002.0
2007-03-23 17:03:00,1.54037,1.5405,1.54024,1.54026,62200000.0
2007-03-23 17:04:00,1.54035,1.54035,1.53998,1.54003,30000000.0
2007-03-23 17:05:00,1.54004,1.54022,1.53968,1.54003,40200000.0
2007-03-23 17:06:00,1.53991,1.54012,1.53981,1.54005,23600000.0
2007-03-23 17:07:00,1.54002,1.54016,1.53987,1.54008,37800000.0
2007-03-23 17:08:00,1.54013,1.54086,1.54013,1.54086,39600001.0
2007-03-23 17:09:00,1.54091,1.54091,1.54048,1.54074,58800000.0
2007-03-23 17:10:00,1.5407,1.54084,1.54061,1.54075,33000000.0
2007-03-23 17:11:00,1.54079,1.54087,1.54064,1.54075,25600000.0
2007-03-23 17:12:00,1.5408,1.54089,1.54057,1.54067,38200000.0
2007-03-23 17:13:00,1.54044,1.54073,1.54035,1.54072,42400000.0
2007-03-23 17:14:00,1.54037,1.54095,1.54037,1.54073,49800000.0
2007-03-23 17:15:00,1.54102,1.54134,1.54099,1.54109,36500000.0
2007-03-23 17:16:00,1.54105,1.54118,1.541,1.54112,33200000.0
2007-03-23 17:17:00,1.54118,1.54126,1.54066,1.541,48500000.0
2007-03-23 17:18:00,1.54093,1.54093,1.54048,1.54081,46400000.0
2007-03-23 17:19:00,1.54062,1.54092,1.54062,1.54091,33200000.0
2007-03-23 17:20:00,1.5409,1.54105,1.5407,1.54086,39600000.0
2007-03-23 17:21:00,1.54111,1.54117,1.54077,1.54103,47400000.0
2007-03-23 17:22:00,1.54083,1.54148,1.54083,1.54138,45300000.0
2007-03-23 17:23:00,1.54103,1.54144,1.54103,1.54144,28200000.0
2007-03-23 17:24:00,1.54124,1.54124,1.54097,1.54114,26900000.0
2007-03-23 17:25:00,1.5412,1.54149,1.5412,1.54147,59000000.0
2007-03-23 17:26:00,1.54146,1.54168,1.54139,1.54156,40600000.0
2007-03-23 17:27:00,1.54152,1.54163,1.54135,1.54141,18400000.0
2007-03-23 17:28:00,1.54162,1.54162,1.54125,1.54127,51900000.0
2007-03-23 17:29:00,1.5412,1.54137,1.54092,1.54111,34500000.0
2007-03-23 17:30:00,1.54105,1.54105,1.54042,1.5409,50400000.0
2007-03-23 17:31:00,1.54092,1.54126,1.54081,1.54109,44400001.0
2007-03-23 17:32:00,1.54106,1.54143,1.54106,1.54124,40100000.0
2007-03-23 17:33:00,1.54124,1.54168,1.54124,1.54165,41500000.0
2007-03-23 17:34:00,1.54156,1.54177,1.54151,1.5417,30000000.0
2007-03-23 17:35:00,1.54159,1.54171,1.54148,1.54171,34600000.0
2007-03-23 17:36:00,1.54171,1.54205,1.54166,1.54181,37800000.0
2007-03-23 17:37:00,1.54188,1.54189,1.54115,1.54171,32800000.0
2007-03-23 17:38:00,1.5414,1.54162,1.54101,1.54101,48600000.0
2007-03-23 17:39:00,1.5413,1.54138,1.54123,1.54132,29800000.0
2007-03-23 17:40:00,1.54107,1.54134,1.54107,1.54134,71400002.0
2007-03-23 17:41:00,1.54129,1.54129,1.54085,1.54101,60800000.0
2007-03-23 17:42:00,1.5409,1.54119,1.54057,1.54117,44000000.0
2007-03-23 17:43:00,1.54124,1.54128,1.54102,1.54102,45400000.0
2007-03-23 17:44:00,1.54086,1.54107,1.54083,1.54089,23200000.0
2007-03-23 17:45:00,1.54083,1.54083,1.54058,1.54071,36400000.0
2007-03-23 17:46:00,1.54067,1.54079,1.5406,1.54079,40000000.0
2007-03-23 17:47:00,1.54074,1.54119,1.54074,1.54104,36800000.0
2007-03-23 17:48:00,1.54126,1.54151,1.54109,1.54145,59700000.0
2007-03-23 17:49:00,1.54147,1.54147,1.5407,1.5411,43400000.0
2007-03-23 17:50:00,1.54116,1.54116,1.54073,1.54086,30400000.0
2007-03-23 17:51:00,1.54078,1.54093,1.54062,1.54077,18800000.0
2007-03-23 17:52:00,1.54093,1.54119,1.54091,1.54116,22200000.0
2007-03-23 17:53:00,1.54103,1.54131,1.54103,1.54122,33200000.0
2007-03-23 17:54:00,1.54097,1.54112,1.54052,1.54094,39000000.0
2007-03-23 17:55:00,1.54091,1.54105,1.54036,1.54105,77800001.0
2007-03-23 17:56:00,1.54093,1.54141,1.54093,1.54127,36600000.0
2007-03-23 17:57:00,1.54133,1.54158,1.54118,1.54137,54200000.0
2007-03-23 17:58:00,1.54153,1.54212,1.54153,1.54212,41400000.0
2007-03-23 17:59:00,1.54196,1.54293,1.54196,1.5428,36200000.0
2007-03-23 18:00:00,1.54299,1.54299,1.54217,1.54223,27600000.0
2007-03-23 18:01:00,1.54268,1.54268,1.54205,1.54205,41200000.0
2007-03-23 18:02:00,1.54207,1.54238,1.54207,1.54236,44200000.0
2007-03-23 18:03:00,1.54231,1.54286,1.54231,1.54245,44800000.0
2007-03-23 18:04:00,1.54276,1.54284,1.54247,1.54247,42700000.0
2007-03-23 18:05:00,1.54251,1.54256,1.54236,1.54247,44600000.0
2007-03-23 18:06:00,1.54224,1.54241,1.54202,1.54202,59700000.0
2007-03-23 18:07:00,1.54211,1.54224,1.54189,1.54222,37500000.0
2007-03-23 18:08:00,1.54225,1.5429,1.54225,1.54249,44200000.0
2007-03-23 18:09:00,1.5427,1.54286,1.54256,1.5427,40000000.0
2007-03-23 18:10:00,1.54268,1.54278,1.54247,1.54278,22000000.0
2007-03-23 18:11:00,1.54284,1.54299,1.54255,1.54279,47800000.0
2007-03-23 18:12:00,1.54282,1.54282,1.54256,1.54256,30200000.0
2007-03-23 18:13:00,1.54275,1.54291,1.54247,1.54258,36400000.0
2007-03-23 18:14:00,1.54196,1.54262,1.54196,1.54253,37200000.0
2007-03-23 18:15:00,1.54234,1.54244,1.54225,1.54228,63400000.0
2007-03-23 18:16:00,1.54231,1.54231,1.54212,1.54214,42600000.0
2007-03-23 18:17:00,1.54223,1.54235,1.54213,1.54213,42800000.0
2007-03-23 18:18:00,1.54218,1.54227,1.542,1.54215,43200000.0
2007-03-23 18:19:00,1.54224,1.54232,1.54215,1.5422,31000000.0
2007-03-23 18:20:00,1.54221,1.54234,1.54207,1.54211,37600000.0
2007-03-23 18:21:00,1.54211,1.54211,1.54177,1.54177,44800000.0
2007-03-23 18:22:00,1.54181,1.5419,1.54174,1.54181,23200000.0
2007-03-23 18:23:00,1.54178,1.54196,1.54174,1.54192,20600000.0
2007-03-23 18:24:00,1.54201,1.54215,1.54194,1.54201,24400000.0
2007-03-23 18:25:00,1.54222,1.54235,1.54208,1.54209,40600000.0
2007-03-23 18:26:00,1.54211,1.54213,1.54192,1.54192,31800000.0
2007-03-23 18:27:00,1.54183,1.54223,1.54161,1.54222,33300000.0
2007-03-23 18:28:00,1.54197,1.5421,1.54193,1.54195,44500000.0
2007-03-23 18:29:00,1.54199,1.54221,1.54196,1.54208,40300000.0
2007-03-23 18:30:00,1.54206,1.54206,1.54182,1.54191,27000000.0
2007-03-23 18:31:00,1.5419,1.54209,1.54182,1.54209,34800000.0
2007-03-23 18:32:00,1.54214,1.54216,1.54192,1.54216,24000000.0
2007-03-23 18:33:00,1.54225,1.54225,1.54189,1.54196,72400001.0
2007-03-23 18:34:00,1.54198,1.54221,1.54198,1.542,34000000.0
2007-03-23 18:35:00,1.5419,1.54202,1.54168,1.54191,31200000.0
2007-03-23 18:36:00,1.54126,1.5415,1.54116,1.54119,49600000.0
2007-03-23 18:37:00,1.54142,1.5415,1.54122,1.54134,32000000.0
2007-03-23 18:38:00,1.54119,1.54156,1.54109,1.54155,37300000.0
2007-03-23 18:39:00,1.54133,1.5416,1.54133,1.54156,23600000.0
2007-03-23 18:40:00,1.54154,1.5416,1.5412,1.54121,23200000.0
2007-03-23 18:41:00,1.5412,1.54132,1.54116,1.54123,38700000.0
2007-03-23 18:42:00,1.54105,1.54105,1.54071,1.54105,54400000.0
2007-03-23 18:43:00,1.54089,1.54098,1.54046,1.54067,39400000.0
2007-03-23 18:44:00,1.54072,1.54092,1.5406,1.5408,34800000.0
2007-03-23 18:45:00,1.54101,1.54108,1.54086,1.54086,46000000.0
2007-03-23 18:46:00,1.54105,1.5411,1.54093,1.54096,32800000.0
2007-03-23 18:47:00,1.54119,1.54119,1.54107,1.5411,43000000.0
2007-03-23 18:48:00,1.54107,1.54121,1.54096,1.54114,49200000.0
2007-03-23 18:49:00,1.54121,1.54133,1.54104,1.54122,20400000.0
2007-03-23 18:50:00,1.54138,1.54181,1.54126,1.54177,31400000.0
2007-03-23 18:51:00,1.54202,1.54221,1.54189,1.54199,45600000.0
2007-03-23 18:52:00,1.54194,1.54235,1.54194,1.54229,47700000.0
2007-03-23 18:53:00,1.54243,1.54253,1.54231,1.54236,37300000.0
2007-03-23 18:54:00,1.54232,1.54241,1.54185,1.54239,29800001.0
2007-03-23 18:55:00,1.54228,1.5426,1.54221,1.54235,23400000.0
2007-03-23 18:56:00,1.54219,1.54282,1.54219,1.5422,52900000.0
2007-03-23 18:57:00,1.54265,1.54282,1.54265,1.54273,46100000.0
2007-03-23 18:58:00,1.54265,1.54278,1.54252,1.54258,20600000.0
2007-03-23 18:59:00,1.54263,1.54301,1.54237,1.54301,22400000.0
2007-03-23 19:00:00,1.54305,1.54305,1.54244,1.54266,27200000.0
2007-03-23 19:01:00,1.54277,1.54288,1.54259,1.54265,41000000.0
2007-03-23 19:02:00,1.54243,1.54243,1.54211,1.54241,28000000.0
2007-03-23 19:03:00,1.5424,1.54298,1.5424,1.54298,52000000.0
2007-03-23 19:04:00,1.54297,1.543,1.54268,1.54288,47400000.0
2007-03-23 19:05:00,1.5432,1.54336,1.54306,1.54321,27000000.0
2007-03-23 19:06:00,1.5432,1.54342,1.54306,1.54342,26200000.0
2007-03-23 19:07:00,1.54279,1.54312,1.54267,1.54312,48800000.0
2007-03-23 19:08:00,1.54273,1.54281,1.54267,1.54267,38000000.0
2007-03-23 19:09:00,1.54273,1.54275,1.54261,1.54263,47600001.0
2007-03-23 19:10:00,1.5427,1.5427,1.5423,1.5423,55400000.0
2007-03-23 19:11:00,1.54259,1.54262,1.54244,1.54247,32400000.0
2007-03-23 19:12:00,1.54229,1.54262,1.54229,1.54262,38000000.0
2007-03-23 19:13:00,1.54267,1.54289,1.54264,1.54289,43600000.0
2007-03-23 19:14:00,1.54256,1.54284,1.54251,1.54284,52100000.0
2007-03-23 19:15:00,1.54268,1.54269,1.54234,1.54269,34300000.0
2007-03-23 19:16:00,1.54249,1.54286,1.54249,1.54264,29600000.0
2007-03-23 19:17:00,1.54262,1.54278,1.54246,1.54264,55000000.0
2007-03-23 19:18:00,1.5428,1.5428,1.54255,1.54264,28400000.0
2007-03-23 19:19:00,1.54274,1.54274,1.54223,1.54263,49000001.0
2007-03-23 19:20:00,1.54265,1.54276,1.54242,1.54268,57200001.0
2007-03-23 19:21:00,1.54244,1.54263,1.54235,1.54262,45000000.0
2007-03-23 19:22:00,1.54278,1.54294,1.54267,1.54277,32600000.0
2007-03-23 19:23:00,1.54262,1.54293,1.5424,1.54293,36200000.0
2007-03-23 19:24:00,1.54292,1.54292,1.5426,1.54276,36000000.0
2007-03-23 19:25:00,1.54294,1.54307,1.54276,1.54306,40500000.0
2007-03-23 19:26:00,1.54289,1.54313,1.54272,1.54295,35400000.0
2007-03-23 19:27:00,1.54285,1.54291,1.5425,1.54291,32600000.0
2007-03-23 19:28:00,1.54288,1.54301,1.54253,1.54272,29300000.0
2007-03-23 19:29:00,1.54266,1.54283,1.54235,1.5428,37800000.0
2007-03-23 19:30:00,1.54289,1.54289,1.54241,1.54241,38800000.0
2007-03-23 19:31:00,1.54248,1.54256,1.54234,1.54251,40000000.0
2007-03-23 19:32:00,1.54239,1.54267,1.54232,1.54258,47000000.0
2007-03-23 19:33:00,1.54263,1.54267,1.54244,1.54259,45700000.0
2007-03-23 19:34:00,1.54246,1.54246,1.54207,1.54217,27800000.0
2007-03-23 19:35:00,1.54221,1.54234,1.5419,1.54231,25200000.0
2007-03-23 19:36:00,1.54214,1.54234,1.54199,1.54207,64000002.0
2007-03-23 19:37:00,1.54219,1.54219,1.54175,1.54175,29600000.0
2007-03-23 19:38:00,1.54179,1.5425,1.54179,1.54237,48100001.0
2007-03-23 19:39:00,1.54263,1.54265,1.54243,1.54265,45000000.0
2007-03-23 19:40:00,1.54251,1.54251,1.54225,1.54232,51000001.0
2007-03-23 19:41:00,1.5422,1.54229,1.54205,1.54225,40900000.0
2007-03-23 19:42:00,1.54215,1.54237,1.54207,1.54237,39800000.0
2007-03-23 19:43:00,1.54216,1.54216,1.54169,1.54205,25600000.0
2007-03-23 19:44:00,1.54203,1.5422,1.5418,1.5422,35800000.0
2007-03-23 19:45:00,1.54228,1.54235,1.54217,1.54217,42600000.0
2007-03-23 19:46:00,1.54215,1.54227,1.54179,1.54179,41600000.0
2007-03-23 19:47:00,1.54213,1.5424,1.54213,1.54224,31800000.0
2007-03-23 19:48:00,1.54232,1.54232,1.54215,1.54217,36800000.0
2007-03-23 19:49:00,1.5421,1.54225,1.54208,1.54208,26400000.0
2007-03-23 19:50:00,1.54227,1.54227,1.5419,1.54207,63900000.0
2007-03-23 19:51:00,1.5418,1.54199,1.54175,1.54193,36400000.0
2007-03-23 19:52:00,1.54185,1.54198,1.54171,1.54187,27200000.0
2007-03-23 19:53:00,1.54186,1.54206,1.54172,1.54198,55700000.0
2007-03-23 19:54:00,1.54195,1.54195,1.54174,1.54185,18200000.0
2007-03-23 19:55:00,1.54172,1.5419,1.54172,1.54185,38200000.0
2007-03-23 19:56:00,1.5418,1.5418,1.54117,1.54132,30000000.0
2007-03-23 19:57:00,1.54132,1.54138,1.54108,1.54121,28000000.0
2007-03-23 19:58:00,1.54113,1.5413,1.54113,1.54118,26700000.0
2007-03-23 19:59:00,1.54128,1.54128,1.54108,1.54108,42600000.0
2007-03-23 20:00:00,1.54108,1.54131,1.54071,1.54071,46400000.0
2007-03-23 20:01:00,1.54118,1.5412,1.54095,1.54095,44500000.0
2007-03-23 20:02:00,1.5409,1.54093,1.54073,1.54076,35200000.0
2007-03-23 20:03:00,1.54084,1.54084,1.54062,1.54073,26800000.0
2007-03-23 20:04:00,1.5407,1.54074,1.54035,1.54057,40800000.0
2007-03-23 20:05:00,1.5406,1.54083,1.54052,1.54055,34000000.0
2007-03-23 20:06:00,1.54071,1.5408,1.5406,1.54076,27800000.0
2007-03-23 20:07:00,1.54061,1.54066,1.54031,1.54064,46400001.0
2007-03-23 20:08:00,1.54058,1.54058,1.54013,1.54035,29800000.0
2007-03-23 20:09:00,1.54052,1.54072,1.54051,1.54072,23000000.0
2007-03-23 20:10:00,1.54044,1.541,1.54044,1.541,60300000.0
2007-03-23 20:11:00,1.54112,1.54112,1.5409,1.54097,23200000.0
2007-03-23 20:12:00,1.54107,1.54107,1.54058,1.54098,46600000.0
2007-03-23 20:13:00,1.54099,1.54107,1.54086,1.54107,38600000.0
2007-03-23 20:14:00,1.54098,1.54107,1.54044,1.54104,54200000.0
2007-03-23 20:15:00,1.54122,1.54151,1.54122,1.5415,39100000.0
2007-03-23 20:16:00,1.54135,1.54138,1.54104,1.54104,40000000.0
2007-03-23 20:17:00,1.54123,1.54131,1.5409,1.54116,49700000.0
2007-03-23 20:18:00,1.54113,1.54129,1.54113,1.54122,29000000.0
2007-03-23 20:19:00,1.54136,1.54163,1.54134,1.54163,48300000.0
2007-03-23 20:20:00,1.54171,1.54176,1.54153,1.54176,30700000.0
2007-03-23 20:21:00,1.54154,1.54171,1.54151,1.54151,37400000.0
2007-03-23 20:22:00,1.54148,1.54162,1.54139,1.54162,33700000.0
2007-03-23 20:23:00,1.54156,1.54161,1.54129,1.54151,44400000.0
2007-03-23 20:24:00,1.54174,1.54174,1.54152,1.54152,42600001.0
2007-03-23 20:25:00,1.54179,1.54179,1.54148,1.54148,56500000.0
2007-03-23 20:26:00,1.54169,1.54169,1.54127,1.54165,43600000.0
2007-03-23 20:27:00,1.54174,1.54189,1.54128,1.54158,44000000.0
2007-03-23 20:28:00,1.54157,1.54188,1.54151,1.54188,30600000.0
2007-03-23 20:29:00,1.54201,1.54215,1.54169,1.54208,32200000.0
2007-03-23 20:30:00,1.54211,1.54211,1.54163,1.54172,41100000.0
2007-03-23 20:31:00,1.54164,1.54186,1.54124,1.54186,50200001.0
2007-03-23 20:32:00,1.54161,1.54193,1.54129,1.54193,27800000.0
2007-03-23 20:33:00,1.54207,1.54213,1.54193,1.54213,35700000.0
2007-03-23 20:34:00,1.54205,1.54248,1.54205,1.54248,41800000.0
2007-03-23 20:35:00,1.54248,1.54249,1.54229,1.54229,55300000.0
2007-03-23 20:36:00,1.54219,1.54239,1.54208,1.54221,47600000.0
2007-03-23 20:37:00,1.54221,1.54237,1.54206,1.54237,42000000.0
2007-03-23 20:38:00,1.54248,1.54248,1.54223,1.54234,35000000.0
2007-03-23 20:39:00,1.54218,1.54228,1.54192,1.54209,57400000.0
2007-03-23 20:40:00,1.54215,1.54237,1.5421,1.54213,27800000.0
2007-03-23 20:41:00,1.5423,1.5424,1.54208,1.54226,56200000.0
2007-03-23 20:42:00,1.54216,1.54222,1.54182,1.54202,52500000.0
2007-03-23 20:43:00,1.54194,1.54218,1.54183,1.54183,32800000.0
2007-03-23 20:44:00,1.54205,1.54207,1.54169,1.54199,40200000.0
2007-03-23 20:45:00,1.54176,1.54205,1.54176,1.54184,52800000.0
2007-03-23 20:46:00,1.54204,1.54204,1.5419,1.54196,46000000.0
2007-03-23 20:47:00,1.54198,1.54201,1.54163,1.54184,32800000.0
2007-03-23 20:48:00,1.54181,1.54198,1.54171,1.54185,36500000.0
2007-03-23 20:49:00,1.54191,1.54202,1.54191,1.54202,25800000.0
2007-03-23 20:50:00,1.54187,1.54187,1.54163,1.54177,34200000.0
2007-03-23 20:51:00,1.54171,1.5419,1.54169,1.54176,30600000.0
2007-03-23 20:52:00,1.54173,1.54185,1.5417,1.54176,18200000.0
2007-03-23 20:53:00,1.54165,1.54186,1.54159,1.54168,50800000.0
2007-03-23 20:54:00,1.54144,1.54177,1.54144,1.54167,60100000.0
2007-03-23 20:55:00,1.54173,1.54189,1.54165,1.54186,23400000.0
2007-03-23 20:56:00,1.5417,1.54176,1.54163,1.54174,33000000.0
2007-03-23 20:57:00,1.54165,1.5417,1.54153,1.54163,23200000.0
2007-03-23 20:58:00,1.54179,1.54188,1.54164,1.54188,50200001.0
2007-03-23 20:59:00,1.54191,1.54225,1.54191,1.5422,56600000.0
2007-03-23 21:00:00,1.54225,1.54246,1.54213,1.5423,36800000.0
2007-03-23 21:01:00,1.54216,1.54234,1.54175,1.54175,22200000.0
2007-03-23 21:02:00,1.54198,1.54218,1.54177,1.54215,38300000.0
2007-03-23 21:03:00,1.54203,1.54203,1.54186,1.54188,33000000.0
2007-03-23 21:04:00,1.54206,1.54208,1.54187,1.54204,34600000.0
2007-03-23 21:05:00,1.54184,1.54215,1.54179,1.54199,37400000.0
2007-03-23 21:06:00,1.54196,1.54205,1.54175,1.54205,30000000.0
2007-03-23 21:07:00,1.54211,1.54211,1.54185,1.54198,44200001.0
2007-03-23 21:08:00,1.54209,1.54212,1.542,1.5421,35900000.0
2007-03-23 21:09:00,1.54211,1.54211,1.54182,1.54198,27200000.0
2007-03-23 21:10:00,1.54217,1.54219,1.54194,1.54204,28300000.0
2007-03-23 21:11:00,1.54219,1.54291,1.54219,1.54256,34000000.0
2007-03-23 21:12:00,1.54277,1.54292,1.54265,1.54272,40500000.0
2007-03-23 21:13:00,1.54267,1.54282,1.5426,1.5426,49500000.0
2007-03-23 21:14:00,1.54251,1.54277,1.54249,1.54256,41200000.0
2007-03-23 21:15:00,1.54256,1.54276,1.54252,1.54263,37400000.0
2007-03-23 21:16:00,1.54222,1.54259,1.54222,1.54259,56400001.0
2007-03-23 21:17:00,1.54243,1.54254,1.54208,1.54208,56300000.0
2007-03-23 21:18:00,1.54245,1.54245,1.54176,1.54225,41200000.0
2007-03-23 21:19:00,1.54249,1.54261,1.54239,1.54241,45000000.0
2007-03-23 21:20:00,1.54241,1.54271,1.54233,1.54251,43200000.0
2007-03-23 21:21:00,1.54241,1.54254,1.54227,1.54245,25400000.0
2007-03-23 21:22:00,1.5419,1.54237,1.5419,1.54222,38000000.0
2007-03-23 21:23:00,1.54235,1.54247,1.54197,1.54197,92300000.0
2007-03-23 21:24:00,1.54229,1.54253,1.54219,1.54226,34800000.0
2007-03-23 21:25:00,1.54233,1.54268,1.54218,1.54218,37600000.0
2007-03-23 21:26:00,1.54249,1.54261,1.54239,1.54239,40100000.0
2007-03-23 21:27:00,1.54239,1.54245,1.54233,1.54233,55700000.0
2007-03-23 21:28:00,1.54226,1.54235,1.54222,1.54234,40800001.0
2007-03-23 21:29:00,1.54243,1.54243,1.54228,1.54231,37700000.0
2007-03-23 21:30:00,1.54222,1.54222,1.54196,1.54196,33100000.0
2007-03-23 21:31:00,1.54202,1.54205,1.54187,1.542,38100000.0
2007-03-23 21:32:00,1.54207,1.54207,1.54192,1.54197,30800000.0
2007-03-23 21:33:00,1.54207,1.54219,1.5419,1.54204,34200000.0
2007-03-23 21:34:00,1.542,1.54209,1.54186,1.54194,26600000.0
2007-03-23 21:35:00,1.542,1.542,1.54168,1.54197,24600000.0
2007-03-23 21:36:00,1.54221,1.54225,1.54184,1.54225,31600000.0
2007-03-23 21:37:00,1.5421,1.54215,1.54196,1.54214,33800000.0
2007-03-23 21:38:00,1.54217,1.54234,1.54196,1.54234,28000000.0
2007-03-23 21:39:00,1.54221,1.54243,1.54221,1.54232,47600000.0
2007-03-23 21:40:00,1.54199,1.54221,1.54199,1.54221,35000000.0
2007-03-23 21:41:00,1.54222,1.54236,1.54212,1.54236,48100000.0
2007-03-23 21:42:00,1.54256,1.54261,1.54221,1.54221,23400000.0
2007-03-23 21:43:00,1.54249,1.54259,1.54239,1.54259,33700000.0
2007-03-23 21:44:00,1.54249,1.54264,1.54239,1.54246,30000000.0
2007-03-23 21:45:00,1.5426,1.54262,1.5424,1.5424,28200000.0
2007-03-23 21:46:00,1.54244,1.54257,1.54226,1.54236,27800000.0
2007-03-23 21:47:00,1.54208,1.54234,1.54208,1.54218,42000001.0
2007-03-23 21:48:00,1.54244,1.54253,1.54224,1.54231,38800000.0
2007-03-23 21:49:00,1.54237,1.54241,1.54232,1.54234,29400000.0
2007-03-23 21:50:00,1.54246,1.54252,1.54232,1.54232,62600000.0
2007-03-23 21:51:00,1.54239,1.54266,1.54239,1.54251,37800000.0
2007-03-23 21:52:00,1.54231,1.54255,1.54227,1.54247,37200000.0
2007-03-23 21:53:00,1.54237,1.54251,1.5422,1.5422,27100000.0
2007-03-23 21:54:00,1.54225,1.54254,1.54218,1.5423,57600000.0
2007-03-23 21:55:00,1.54221,1.54225,1.54202,1.54215,46400000.0
2007-03-23 21:56:00,1.5422,1.5423,1.54204,1.54218,42400000.0
2007-03-23 21:57:00,1.54213,1.54213,1.54158,1.54196,30400000.0
2007-03-23 21:58:00,1.54174,1.54193,1.54164,1.54166,29400000.0
2007-03-23 21:59:00,1.54189,1.54199,1.54164,1.54181,38200000.0
2007-03-23 22:00:00,1.54208,1.54218,1.54198,1.54198,39200000.0
2007-03-23 22:01:00,1.54192,1.5422,1.54192,1.54205,42900000.0
2007-03-23 22:02:00,1.54211,1.5424,1.54211,1.54218,53400000.0
2007-03-23 22:03:00,1.5423,1.54243,1.54216,1.54243,25600000.0
2007-03-23 22:04:00,1.54247,1.54268,1.54241,1.54246,32600000.0
2007-03-23 22:05:00,1.54253,1.54253,1.54233,1.54253,39800000.0
2007-03-23 22:06:00,1.54259,1.54259,1.54222,1.54251,41800000.0
2007-03-23 22:07:00,1.54212,1.54229,1.54201,1.54219,32800000.0
2007-03-23 22:08:00,1.54179,1.54219,1.54179,1.54219,44600000.0
2007-03-23 22:09:00,1.54208,1.54223,1.54178,1.54209,25800000.0
2007-03-23 22:10:00,1.54227,1.54252,1.54225,1.54237,33800000.0
2007-03-23 22:11:00,1.54202,1.54208,1.54182,1.54182,26000000.0
2007-03-23 22:12:00,1.54195,1.54203,1.54178,1.54178,40800000.0
2007-03-23 22:13:00,1.54183,1.5419,1.54183,1.54184,41800001.0
2007-03-23 22:14:00,1.54169,1.54191,1.54165,1.54165,62700000.0
2007-03-23 22:15:00,1.54176,1.54191,1.54156,1.54169,65000001.0
2007-03-23 22:16:00,1.54158,1.54176,1.54147,1.54147,42600000.0
2007-03-23 22:17:00,1.54174,1.54186,1.54156,1.54174,42200000.0
2007-03-23 22:18:00,1.54187,1.54187,1.54163,1.54163,51200002.0
2007-03-23 22:19:00,1.54162,1.54177,1.54154,1.54154,26000000.0
2007-03-23 22:20:00,1.54151,1.54191,1.54151,1.54183,56200000.0
2007-03-23 22:21:00,1.54174,1.54189,1.54149,1.54176,43600001.0
2007-03-23 22:22:00,1.5418,1.5418,1.5415,1.54161,54000000.0
2007-03-23 22:23:00,1.54182,1.54182,1.54148,1.54148,31000000.0
2007-03-23 22:24:00,1.54163,1.54173,1.54147,1.5417,35200000.0
2007-03-23 22:25:00,1.54159,1.54168,1.5415,1.5416,32500000.0
2007-03-23 22:26:00,1.54136,1.54166,1.54136,1.54166,24600000.0
2007-03-23 22:27:00,1.54165,1.54183,1.54136,1.54174,32000000.0
2007-03-23 22:28:00,1.54164,1.54187,1.5416,1.54168,39400000.0
2007-03-23 22:29:00,1.54168,1.54179,1.54148,1.54164,41400001.0
2007-03-23 22:30:00,1.54167,1.54169,1.54152,1.54157,55100000.0
2007-03-23 22:31:00,1.54166,1.54183,1.54112,1.54179,20000000.0
2007-03-23 22:32:00,1.54174,1.54186,1.54166,1.54183,66500002.0
2007-03-23 22:33:00,1.54178,1.5419,1.54168,1.54183,50400000.0
2007-03-23 22:34:00,1.54179,1.54188,1.54157,1.5416,52000000.0
2007-03-23 22:35:00,1.54172,1.54174,1.54157,1.54157,44200000.0
2007-03-23 22:36:00,1.54171,1.54177,1.54111,1.54111,53900000.0
2007-03-23 22:37:00,1.54167,1.54173,1.54149,1.54159,48200000.0
2007-03-23 22:38:00,1.54144,1.54169,1.54144,1.54169,55600000.0
2007-03-23 22:39:00,1.54169,1.54179,1.54153,1.54164,34300000.0
2007-03-23 22:40:00,1.54171,1.54179,1.54136,1.54136,64900001.0
2007-03-23 22:41:00,1.54184,1.54187,1.54165,1.54187,24600000.0
2007-03-23 22:42:00,1.54192,1.54192,1.54169,1.5418,37800000.0
2007-03-23 22:43:00,1.54185,1.54199,1.54177,1.54189,25600000.0
2007-03-23 22:44:00,1.54162,1.54178,1.54144,1.54178,28200000.0
2007-03-23 22:45:00,1.54167,1.54183,1.54155,1.54183,24400000.0
2007-03-23 22:46:00,1.54188,1.54201,1.54178,1.54178,26600000.0
2007-03-23 22:47:00,1.54186,1.54186,1.54154,1.54162,51800000.0
2007-03-23 22:48:00,1.54101,1.54182,1.54101,1.54182,28200000.0
2007-03-23 22:49:00,1.54182,1.54211,1.54167,1.54198,39700000.0
2007-03-23 22:50:00,1.54185,1.54195,1.54173,1.54175,15800000.0
2007-03-23 22:51:00,1.54171,1.54183,1.54166,1.54183,43800000.0
2007-03-23 22:52:00,1.54177,1.54177,1.54132,1.54149,26600000.0
2007-03-23 22:53:00,1.54176,1.54191,1.5415,1.54184,61200000.0
2007-03-23 22:54:00,1.54171,1.54171,1.54136,1.54148,28700000.0
2007-03-23 22:55:00,1.54172,1.5419,1.54164,1.54169,33300000.0
2007-03-23 22:56:00,1.54198,1.54198,1.54174,1.54187,28200000.0
2007-03-23 22:57:00,1.54192,1.54192,1.54129,1.54129,41900000.0
2007-03-23 22:58:00,1.54096,1.54098,1.54087,1.54087,33500000.0
2007-03-23 22:59:00,1.54141,1.54149,1.5411,1.54125,38400000.0
2007-03-25 23:00:00,1.54129,1.54171,1.54129,1.54159,37400000.0
2007-03-25 23:02:00,1.5417,1.5418,1.5417,1.54175,35200000.0
2007-03-25 23:03:00,1.54177,1.54177,1.54118,1.54118,46900000.0
2007-03-25 23:04:00,1.54166,1.54166,1.54108,1.54108,38000000.0
2007-03-25 23:06:00,1.54115,1.54138,1.54095,1.54132,35000000.0
2007-03-25 23:07:00,1.54084,1.54155,1.54084,1.54118,40900000.0
2007-03-25 23:08:00,1.54124,1.54132,1.54092,1.54132,28000000.0
2007-03-25 23:09:00,1.54104,1.54144,1.54104,1.54122,27000000.0
2007-03-25 23:10:00,1.54127,1.54155,1.54117,1.5414,44200000.0
2007-03-25 23:11:00,1.54136,1.54144,1.54123,1.54138,56400000.0
2007-03-25 23:12:00,1.54145,1.54145,1.54124,1.54136,25800000.0
2007-03-25 23:13:00,1.54071,1.54153,1.54071,1.5414,42700000.0
2007-03-25 23:14:00,1.54167,1.54184,1.54165,1.54184,39000000.0
2007-03-25 23:15:00,1.54132,1.54137,1.54064,1.54122,39600000.0
2007-03-25 23:16:00,1.54118,1.54118,1.54096,1.54116,27200000.0
2007-03-25 23:17:00,1.54126,1.54129,1.54114,1.54117,28000000.0
2007-03-25 23:18:00,1.54137,1.54179,1.54131,1.54152,56000001.0
2007-03-25 23:19:00,1.54152,1.54193,1.54152,1.54193,58400001.0
2007-03-25 23:20:00,1.54213,1.54213,1.54136,1.54147,40000000.0
2007-03-25 23:21:00,1.54202,1.54217,1.54192,1.54192,37200000.0
2007-03-25 23:22:00,1.54204,1.54211,1.54153,1.54211,32000000.0
2007-03-25 23:23:00,1.54215,1.54238,1.54213,1.54238,51800000.0
2007-03-25 23:24:00,1.54227,1.54238,1.54155,1.54155,30400000.0
2007-03-25 23:25:00,1.54167,1.54197,1.54167,1.54184,30200000.0
2007-03-25 23:26:00,1.54187,1.54201,1.54177,1.54193,39700000.0
2007-03-25 23:27:00,1.5418,1.54204,1.5418,1.54189,40000000.0
2007-03-25 23:28:00,1.54204,1.54226,1.54188,1.54188,48400000.0
2007-03-25 23:29:00,1.54204,1.54245,1.54204,1.54206,46200000.0
2007-03-25 23:30:00,1.54166,1.54195,1.54166,1.54195,44200001.0
2007-03-25 23:31:00,1.5421,1.54215,1.54175,1.54215,22000000.0
2007-03-25 23:32:00,1.5419,1.54226,1.5419,1.54218,35200000.0
2007-03-25 23:33:00,1.54218,1.54235,1.54209,1.54209,25800000.0
2007-03-25 23:34:00,1.54211,1.54217,1.5419,1.54194,43500000.0
2007-03-25 23:35:00,1.54217,1.54217,1.542,1.542,35200000.0
2007-03-25 23:36:00,1.54209,1.54212,1.54199,1.54199,31000000.0
2007-03-25 23:37:00,1.54189,1.54189,1.54172,1.54183,25600000.0
2007-03-25 23:38:00,1.54184,1.5419,1.5417,1.54182,51700000.0
2007-03-25 23:39:00,1.54162,1.54172,1.54157,1.54167,47000000.0
2007-03-25 23:40:00,1.54175,1.54179,1.54146,1.54146,31300000.0
2007-03-25 23:41:00,1.54148,1.54155,1.54107,1.54107,29800000.0
2007-03-25 23:42:00,1.5418,1.5418,1.54157,1.5417,23200000.0
2007-03-25 23:43:00,1.54141,1.54153,1.54104,1.5415,56400001.0
2007-03-25 23:44:00,1.54176,1.54176,1.54148,1.54159,48800001.0
2007-03-25 23:45:00,1.54148,1.54171,1.54128,1.54151,46000000.0
2007-03-25 23:46:00,1.54135,1.54135,1.541,1.541,48800001.0
2007-03-25 23:47:00,1.5411,1.54115,1.5409,1.54108,65800000.0
2007-03-25 23:48:00,1.54147,1.54147,1.54122,1.54142,49600001.0
2007-03-25 23:49:00,1.54152,1.54155,1.54117,1.54137,37800000.0
2007-03-25 23:50:00,1.5414,1.5415,1.54115,1.54135,32800000.0
2007-03-25 23:51:00,1.54132,1.54138,1.54088,1.54104,39800000.0
2007-03-25 23:52:00,1.54136,1.54136,1.54101,1.54131,33000000.0
2007-03-25 23:53:00,1.54151,1.54151,1.54121,1.54141,35800001.0
2007-03-25 23:54:00,1.54141,1.54146,1.54076,1.54076,36200000.0
2007-03-25 23:55:00,1.54121,1.54141,1.54121,1.54141,83900001.0
2007-03-25 23:56:00,1.54146,1.54146,1.54116,1.54128,57300000.0
2007-03-25 23:57:00,1.54132,1.54139,1.54125,1.54139,30800000.0
2007-03-25 23:58:00,1.54131,1.54168,1.54126,1.54167,31500000.0
2007-03-25 23:59:00,1.54178,1.54178,1.54147,1.5415,48400000.0
2007-03-26 00:00:00,1.54167,1.54201,1.54159,1.54191,42000000.0
2007-03-26 00:01:00,1.54205,1.54219,1.54176,1.54197,36200000.0
2007-03-26 00:02:00,1.54191,1.54191,1.54131,1.54183,43600000.0
2007-03-26 00:03:00,1.54175,1.54182,1.54163,1.54163,32600000.0
2007-03-26 00:04:00,1.54151,1.54172,1.54151,1.54171,28700000.0
2007-03-26 00:05:00,1.54179,1.54185,1.54155,1.54155,26000000.0
2007-03-26 00:06:00,1.54172,1.54203,1.54172,1.54203,24400000.0
2007-03-26 00:07:00,1.54196,1.54198,1.5417,1.54181,38700000.0
2007-03-26 00:08:00,1.54185,1.54195,1.54162,1.54176,46200000.0
2007-03-26 00:09:00,1.54181,1.54213,1.54168,1.54193,58300000.0
2007-03-26 00:10:00,1.54207,1.54214,1.54192,1.54196,28000000.0
2007-03-26 00:11:00,1.54204,1.54212,1.54192,1.54201,33200000.0
2007-03-26 00:12:00,1.5421,1.54214,1.54186,1.54186,31800000.0
2007-03-26 00:13:00,1.54216,1.54223,1.54183,1.54223,25200000.0
2007-03-26 00:14:00,1.54207,1.5422,1.54193,1.5422,47000000.0
2007-03-26 00:15:00,1.54188,1.54193,1.54146,1.54146,18000000.0
2007-03-26 00:16:00,1.54157,1.54164,1.54141,1.54144,44200000.0
2007-03-26 00:17:00,1.54143,1.54171,1.54143,1.54171,33700000.0
2007-03-26 00:18:00,1.54178,1.54194,1.54172,1.54178,30200000.0
2007-03-26 00:19:00,1.54195,1.54202,1.54187,1.54202,19400000.0
2007-03-26 00:20:00,1.54212,1.54227,1.54184,1.54184,30600000.0
2007-03-26 00:21:00,1.54201,1.54214,1.54192,1.54212,26600000.0
2007-03-26 00:22:00,1.54201,1.54221,1.54201,1.54214,38800000.0
2007-03-26 00:23:00,1.54206,1.54218,1.54161,1.54201,47000000.0
2007-03-26 00:24:00,1.54212,1.54213,1.54193,1.54205,41200000.0
2007-03-26 00:25:00,1.54163,1.5418,1.54153,1.54168,43000000.0
2007-03-26 00:26:00,1.54214,1.54226,1.54203,1.54213,33900000.0
2007-03-26 00:27:00,1.54213,1.54213,1.54193,1.54196,30400000.0
2007-03-26 00:28:00,1.54206,1.54214,1.54184,1.54197,54000000.0
2007-03-26 00:29:00,1.54194,1.54204,1.54182,1.54189,56900001.0
2007-03-26 00:30:00,1.54148,1.54187,1.54148,1.54177,54700000.0
2007-03-26 00:31:00,1.54198,1.54198,1.5418,1.5418,44700000.0
2007-03-26 00:32:00,1.54179,1.54208,1.54175,1.54186,29600000.0
2007-03-26 00:33:00,1.54214,1.54214,1.54184,1.54204,29400000.0
2007-03-26 00:34:00,1.54194,1.54209,1.54181,1.54181,25600000.0
2007-03-26 00:35:00,1.54213,1.54213,1.54191,1.54211,30800000.0
2007-03-26 00:36:00,1.54201,1.54201,1.54173,1.54173,28200000.0
2007-03-26 00:37:00,1.54177,1.54177,1.54162,1.54162,28200000.0
2007-03-26 00:38:00,1.54168,1.54184,1.54159,1.54163,28000000.0
2007-03-26 00:39:00,1.54169,1.54178,1.54149,1.54162,68900000.0
2007-03-26 00:40:00,1.54169,1.54185,1.54163,1.54179,27200000.0
2007-03-26 00:42:00,1.5416,1.54165,1.54153,1.54156,51300001.0
2007-03-26 00:43:00,1.54127,1.54161,1.54095,1.54161,47600000.0
2007-03-26 00:44:00,1.54119,1.54157,1.54113,1.54113,34200000.0
2007-03-26 00:45:00,1.5416,1.5416,1.54136,1.54148,45600000.0
2007-03-26 00:46:00,1.54158,1.54166,1.54148,1.54166,38600000.0
2007-03-26 00:47:00,1.54139,1.54139,1.53997,1.54011,37200000.0
2007-03-26 00:48:00,1.53951,1.53991,1.53951,1.53962,27800000.0
2007-03-26 00:49:00,1.53925,1.53959,1.53914,1.53931,54200000.0
2007-03-26 00:50:00,1.53936,1.53961,1.53921,1.53961,39500000.0
2007-03-26 00:51:00,1.53948,1.53962,1.53916,1.53962,28600000.0
2007-03-26 00:52:00,1.53963,1.53985,1.53942,1.53961,37400000.0
2007-03-26 00:53:00,1.53941,1.54001,1.53941,1.54001,40700000.0
2007-03-26 00:54:00,1.53979,1.54033,1.53979,1.54033,21600000.0
2007-03-26 00:55:00,1.54037,1.54037,1.53984,1.54021,36800000.0
2007-03-26 00:56:00,1.54009,1.54009,1.53981,1.5399,41400000.0
2007-03-26 00:57:00,1.54018,1.54039,1.54012,1.54012,27800000.0
2007-03-26 00:58:00,1.54023,1.54023,1.53986,1.53994,25600000.0
2007-03-26 00:59:00,1.54016,1.54022,1.5398,1.54009,44200000.0
2007-03-26 01:00:00,1.54016,1.54048,1.54014,1.54034,29000000.0
2007-03-26 01:01:00,1.54048,1.54069,1.54037,1.54051,36400000.0
2007-03-26 01:02:00,1.54078,1.54086,1.54042,1.54042,56700000.0
2007-03-26 01:03:00,1.54072,1.54072,1.54039,1.54055,44600000.0
2007-03-26 01:04:00,1.54047,1.54066,1.54047,1.5405,39800000.0
2007-03-26 01:05:00,1.54042,1.54065,1.5404,1.54054,48700000.0
2007-03-26 01:06:00,1.54069,1.54073,1.54049,1.54073,31800000.0
2007-03-26 01:07:00,1.54075,1.5408,1.54051,1.54064,42000000.0
2007-03-26 01:08:00,1.5409,1.54134,1.54089,1.54089,26200000.0
2007-03-26 01:09:00,1.54103,1.54117,1.54088,1.54117,32600000.0
2007-03-26 01:10:00,1.54114,1.54114,1.54064,1.54098,44000000.0
2007-03-26 01:11:00,1.54107,1.54128,1.54107,1.54128,22200000.0
2007-03-26 01:12:00,1.54121,1.54121,1.54067,1.54104,31700000.0
2007-03-26 01:13:00,1.54116,1.5414,1.54093,1.5414,46600000.0
2007-03-26 01:14:00,1.54101,1.54119,1.54086,1.54103,34400000.0
2007-03-26 01:15:00,1.54097,1.54097,1.54059,1.54093,30600000.0
2007-03-26 01:16:00,1.54086,1.54089,1.54062,1.54078,61300001.0
2007-03-26 01:17:00,1.54089,1.54093,1.5407,1.54093,37400000.0
2007-03-26 01:18:00,1.54094,1.54106,1.54069,1.54106,30800000.0
2007-03-26 01:19:00,1.54095,1.54105,1.54088,1.54095,57800000.0
2007-03-26 01:20:00,1.54105,1.54118,1.54054,1.54118,41500000.0
2007-03-26 01:21:00,1.54103,1.54126,1.54103,1.5411,64800000.0
2007-03-26 01:22:00,1.54117,1.54117,1.54088,1.54105,30600000.0
2007-03-26 01:23:00,1.54081,1.54081,1.54032,1.54032,42400000.0
2007-03-26 01:24:00,1.54069,1.5407,1.54048,1.54056,33500000.0
2007-03-26 01:25:00,1.54058,1.54097,1.54049,1.54087,42200000.0
2007-03-26 01:26:00,1.54077,1.5411,1.54077,1.54092,32800000.0
2007-03-26 01:27:00,1.54083,1.54091,1.54071,1.54091,30300000.0
2007-03-26 01:28:00,1.54073,1.54085,1.54041,1.54062,54100000.0
2007-03-26 01:29:00,1.54086,1.5409,1.54083,1.5409,35800000.0
2007-03-26 01:30:00,1.5412,1.54137,1.54099,1.54125,34600000.0
2007-03-26 01:31:00,1.54154,1.5418,1.54148,1.54164,25600000.0
2007-03-26 01:32:00,1.54151,1.54174,1.54144,1.54153,33200000.0
2007-03-26 01:33:00,1.5415,1.54175,1.5415,1.54175,48800002.0
2007-03-26 01:34:00,1.54157,1.54157,1.54107,1.54146,28200000.0
2007-03-26 01:35:00,1.54142,1.54149,1.54115,1.54115,47000001.0
2007-03-26 01:36:00,1.54127,1.54133,1.54116,1.54116,38700000.0
2007-03-26 01:37:00,1.54113,1.54113,1.54064,1.54081,38600000.0
2007-03-26 01:38:00,1.54066,1.54093,1.54061,1.54093,33800000.0
2007-03-26 01:39:00,1.54084,1.54098,1.54057,1.54089,69300001.0
2007-03-26 01:40:00,1.54062,1.54076,1.54052,1.54071,37600000.0
2007-03-26 01:41:00,1.54055,1.5409,1.54052,1.54073,58800000.0
2007-03-26 01:42:00,1.54073,1.54098,1.5406,1.54091,28000000.0
2007-03-26 01:43:00,1.54097,1.54097,1.54037,1.54078,38200000.0
2007-03-26 01:44:00,1.54079,1.54079,1.54041,1.5407,32200000.0
2007-03-26 01:45:00,1.54065,1.54072,1.54049,1.54064,43600000.0
2007-03-26 01:46:00,1.54037,1.54052,1.54017,1.54029,28200000.0
2007-03-26 01:47:00,1.54039,1.54054,1.54026,1.54026,32000000.0
2007-03-26 01:48:00,1.54029,1.54037,1.53993,1.53993,36500000.0
2007-03-26 01:49:00,1.54023,1.54032,1.53966,1.54009,30200000.0
2007-03-26 01:50:00,1.54008,1.54024,1.53975,1.54023,33000000.0
2007-03-26 01:51:00,1.54038,1.54057,1.54038,1.54053,47000000.0
2007-03-26 01:52:00,1.54081,1.54101,1.54071,1.54071,31200000.0
2007-03-26 01:53:00,1.54074,1.54095,1.54068,1.54085,46800000.0
2007-03-26 01:54:00,1.54075,1.54089,1.54072,1.54089,27000000.0
2007-03-26 01:55:00,1.54072,1.54077,1.54054,1.54054,41000000.0
2007-03-26 01:56:00,1.54064,1.54078,1.54052,1.54059,53500000.0
2007-03-26 01:57:00,1.54059,1.54073,1.54052,1.54063,39700000.0
2007-03-26 01:58:00,1.54057,1.54071,1.54019,1.54038,32200000.0
2007-03-26 01:59:00,1.54046,1.54069,1.54046,1.54069,32600000.0
2007-03-26 02:00:00,1.54088,1.54088,1.54058,1.54067,28400000.0
2007-03-26 02:01:00,1.54034,1.54063,1.5402,1.54041,30200000.0
2007-03-26 02:02:00,1.5403,1.54033,1.54006,1.54009,44400000.0
2007-03-26 02:03:00,1.53997,1.54009,1.53984,1.53984,49800000.0
2007-03-26 02:04:00,1.53968,1.53992,1.53968,1.53968,38100000.0
2007-03-26 02:05:00,1.53962,1.53975,1.53944,1.53944,43800000.0
2007-03-26 02:06:00,1.53947,1.53967,1.53947,1.53965,44500000.0
2007-03-26 02:07:00,1.53947,1.53971,1.53937,1.53954,54900001.0
2007-03-26 02:08:00,1.53939,1.53959,1.53938,1.53959,30000000.0
2007-03-26 02:09:00,1.53965,1.53965,1.53908,1.53944,31200000.0
2007-03-26 02:10:00,1.53931,1.53958,1.53882,1.5395,32500000.0
2007-03-26 02:11:00,1.5392,1.53982,1.5392,1.53972,66100000.0
2007-03-26 02:12:00,1.53952,1.5398,1.53952,1.53965,27900000.0
2007-03-26 02:13:00,1.53956,1.53965,1.53942,1.53948,47800000.0
2007-03-26 02:14:00,1.53958,1.53972,1.53952,1.53959,37500000.0
2007-03-26 02:15:00,1.53962,1.53983,1.53937,1.53983,24200000.0
2007-03-26 02:16:00,1.53985,1.53998,1.5394,1.53994,35800000.0
2007-03-26 02:17:00,1.53998,1.5401,1.53982,1.54008,32400000.0
2007-03-26 02:18:00,1.5402,1.54031,1.53998,1.54003,49600000.0
2007-03-26 02:19:00,1.54025,1.54032,1.54015,1.54027,33400000.0
2007-03-26 02:20:00,1.54051,1.54065,1.5402,1.54045,107300000.0
2007-03-26 02:21:00,1.54049,1.54049,1.54016,1.54025,33200000.0
2007-03-26 02:22:00,1.54033,1.54033,1.5399,1.54014,33800000.0
2007-03-26 02:23:00,1.5401,1.5402,1.53992,1.53992,46500000.0
2007-03-26 02:24:00,1.5397,1.54009,1.5397,1.53994,54000001.0
2007-03-26 02:25:00,1.53977,1.53987,1.53937,1.53979,48600001.0
2007-03-26 02:26:00,1.53983,1.53989,1.53968,1.53969,40400001.0
2007-03-26 02:27:00,1.53961,1.53979,1.53949,1.53964,25800000.0
2007-03-26 02:28:00,1.53972,1.53972,1.53942,1.53942,37000000.0
2007-03-26 02:29:00,1.53978,1.53987,1.53936,1.53968,63000001.0
2007-03-26 02:30:00,1.53972,1.53974,1.53945,1.53974,37200001.0
2007-03-26 02:31:00,1.53967,1.53967,1.5391,1.53939,43400000.0
2007-03-26 02:32:00,1.53953,1.53963,1.53936,1.53962,19800000.0
2007-03-26 02:33:00,1.53963,1.53973,1.53948,1.5395,19800000.0
2007-03-26 02:34:00,1.53976,1.53999,1.53954,1.53996,37100000.0
2007-03-26 02:35:00,1.53992,1.53993,1.53974,1.53989,30400000.0
2007-03-26 02:36:00,1.53957,1.53978,1.53957,1.53975,27000000.0
2007-03-26 02:37:00,1.53992,1.54005,1.53976,1.54005,35900000.0
2007-03-26 02:38:00,1.54002,1.54025,1.53999,1.54007,50800000.0
2007-03-26 02:39:00,1.54021,1.54023,1.53969,1.54023,32400000.0
2007-03-26 02:40:00,1.54017,1.54028,1.54002,1.54007,46600000.0
2007-03-26 02:41:00,1.54009,1.54015,1.53976,1.53998,27000000.0
2007-03-26 02:42:00,1.54003,1.54016,1.53982,1.54016,32400000.0
2007-03-26 02:43:00,1.5401,1.5402,1.5399,1.53997,47700000.0
2007-03-26 02:44:00,1.54011,1.54033,1.53998,1.54027,30600000.0
2007-03-26 02:45:00,1.5403,1.54056,1.54005,1.54044,36000000.0
2007-03-26 02:46:00,1.54065,1.54065,1.54032,1.54061,41800000.0
2007-03-26 02:47:00,1.54066,1.54091,1.54048,1.54087,30800000.0
2007-03-26 02:48:00,1.5409,1.5409,1.54067,1.54067,45200000.0
2007-03-26 02:49:00,1.5408,1.54101,1.54048,1.54088,33100000.0
2007-03-26 02:50:00,1.54093,1.54093,1.54066,1.5409,35200000.0
2007-03-26 02:51:00,1.5406,1.54101,1.5406,1.54088,26200000.0
2007-03-26 02:52:00,1.54079,1.54108,1.54067,1.54108,54400000.0
2007-03-26 02:53:00,1.54112,1.54115,1.54083,1.54115,55600000.0
2007-03-26 02:54:00,1.54125,1.54161,1.54121,1.54155,42500000.0
2007-03-26 02:55:00,1.54181,1.54208,1.54171,1.54184,45500000.0
2007-03-26 02:56:00,1.54182,1.54182,1.54157,1.5418,46000000.0
2007-03-26 02:57:00,1.54135,1.5419,1.54135,1.54189,61000000.0
2007-03-26 02:58:00,1.54169,1.54182,1.54159,1.54175,47100000.0
2007-03-26 02:59:00,1.54173,1.54189,1.54167,1.54188,22000000.0
2007-03-26 03:00:00,1.54212,1.54228,1.54205,1.54228,36600000.0
2007-03-26 03:01:00,1.54214,1.54224,1.54198,1.54218,24400000.0
2007-03-26 03:02:00,1.54189,1.54203,1.54186,1.54196,34800000.0
2007-03-26 03:03:00,1.54191,1.54229,1.54191,1.54204,50700000.0
2007-03-26 03:04:00,1.54205,1.54264,1.54182,1.54264,23200000.0
2007-03-26 03:05:00,1.54238,1.54283,1.54211,1.54248,27200000.0
2007-03-26 03:06:00,1.54287,1.54321,1.54273,1.54312,37200000.0
2007-03-26 03:07:00,1.54335,1.54335,1.54273,1.54286,34900000.0
2007-03-26 03:08:00,1.54302,1.54302,1.54279,1.54297,46700000.0
2007-03-26 03:09:00,1.5429,1.54319,1.54278,1.54299,41400000.0
2007-03-26 03:10:00,1.54288,1.54288,1.54235,1.5425,54400000.0
2007-03-26 03:11:00,1.54251,1.54271,1.54215,1.54215,33000000.0
2007-03-26 03:12:00,1.54222,1.54257,1.54212,1.54253,39800000.0
2007-03-26 03:13:00,1.54255,1.54263,1.54246,1.54257,30400000.0
2007-03-26 03:14:00,1.54249,1.54262,1.54242,1.54261,54000000.0
2007-03-26 03:15:00,1.5426,1.54272,1.54256,1.54272,21600000.0
2007-03-26 03:16:00,1.54262,1.54262,1.5419,1.54218,45100000.0
2007-03-26 03:17:00,1.54227,1.54238,1.54209,1.54209,41200000.0
2007-03-26 03:18:00,1.54206,1.54234,1.54185,1.54234,37400000.0
2007-03-26 03:19:00,1.54236,1.54249,1.54226,1.54233,20800000.0
2007-03-26 03:20:00,1.54225,1.54244,1.54213,1.54232,47200000.0
2007-03-26 03:21:00,1.54229,1.54261,1.54229,1.54253,44800000.0
2007-03-26 03:22:00,1.54236,1.54246,1.54236,1.54246,38500000.0
2007-03-26 03:23:00,1.5425,1.54272,1.5425,1.54272,30600000.0
2007-03-26 03:24:00,1.54266,1.54266,1.54236,1.54265,43600001.0
2007-03-26 03:25:00,1.54226,1.5426,1.54226,1.5425,34200000.0
2007-03-26 03:26:00,1.54254,1.5426,1.54233,1.5426,30200000.0
2007-03-26 03:27:00,1.54239,1.54262,1.54234,1.54239,58600002.0
2007-03-26 03:28:00,1.54245,1.54252,1.54245,1.54252,40000000.0
2007-03-26 03:29:00,1.54252,1.54271,1.54228,1.54228,31600000.0
2007-03-26 03:30:00,1.54249,1.54266,1.54238,1.54246,34800000.0
2007-03-26 03:31:00,1.54272,1.54304,1.54265,1.54302,52800000.0
2007-03-26 03:32:00,1.54304,1.54338,1.54304,1.54338,34400000.0
2007-03-26 03:33:00,1.54334,1.54336,1.54315,1.54329,26700000.0
2007-03-26 03:34:00,1.54333,1.54357,1.54311,1.54337,52800000.0
2007-03-26 03:35:00,1.54331,1.54335,1.54312,1.54324,60100000.0
2007-03-26 03:36:00,1.54313,1.54331,1.54273,1.5432,46800000.0
2007-03-26 03:37:00,1.54323,1.54323,1.54304,1.54305,26500000.0
2007-03-26 03:38:00,1.54333,1.54333,1.54311,1.54319,30600000.0
2007-03-26 03:39:00,1.54286,1.54316,1.54286,1.54311,29800000.0
2007-03-26 03:40:00,1.54301,1.54301,1.5428,1.54286,31100000.0
2007-03-26 03:41:00,1.54276,1.54309,1.54276,1.54303,32800000.0
2007-03-26 03:42:00,1.54302,1.54302,1.54278,1.54281,30200000.0
2007-03-26 03:43:00,1.54281,1.54289,1.54261,1.54278,54900001.0
2007-03-26 03:44:00,1.54261,1.54279,1.54261,1.54263,49100001.0
2007-03-26 03:45:00,1.54283,1.54283,1.54252,1.54261,40700000.0
2007-03-26 03:46:00,1.54264,1.54264,1.54219,1.54262,24600000.0
2007-03-26 03:47:00,1.54255,1.54282,1.54253,1.54282,31600000.0
2007-03-26 03:48:00,1.5427,1.54282,1.54255,1.54277,34000000.0
2007-03-26 03:49:00,1.54273,1.54285,1.54268,1.54282,24800000.0
2007-03-26 03:50:00,1.54289,1.54305,1.5427,1.54293,42800000.0
2007-03-26 03:51:00,1.54313,1.54326,1.54298,1.5431,72600000.0
2007-03-26 03:52:00,1.543,1.54315,1.54291,1.54315,34800001.0
2007-03-26 03:53:00,1.54329,1.54329,1.54303,1.54303,42400000.0
2007-03-26 03:54:00,1.54299,1.54325,1.54299,1.54324,39700000.0
2007-03-26 03:55:00,1.54327,1.54334,1.54327,1.5433,35000000.0
2007-03-26 03:56:00,1.54316,1.54326,1.54306,1.54317,40700000.0
2007-03-26 03:57:00,1.54313,1.54327,1.54274,1.54327,29800000.0
2007-03-26 03:58:00,1.54329,1.54329,1.54304,1.54323,32800000.0
2007-03-26 03:59:00,1.54312,1.54324,1.54296,1.54304,52500000.0
2007-03-26 04:00:00,1.54273,1.54299,1.54263,1.5429,51200000.0
2007-03-26 04:01:00,1.5429,1.54298,1.54255,1.54285,38700000.0
2007-03-26 04:02:00,1.54296,1.543,1.54288,1.54295,35600000.0
2007-03-26 04:03:00,1.54281,1.54301,1.54275,1.54293,49600000.0
2007-03-26 04:04:00,1.54281,1.54281,1.54255,1.54255,36400000.0
2007-03-26 04:05:00,1.54211,1.54275,1.54211,1.54274,42200000.0
2007-03-26 04:06:00,1.54269,1.5428,1.54244,1.5428,85400002.0
2007-03-26 04:07:00,1.54275,1.54286,1.54246,1.54286,36500000.0
2007-03-26 04:08:00,1.54273,1.54292,1.54259,1.54279,43400000.0
2007-03-26 04:09:00,1.54265,1.5428,1.54245,1.5427,38300000.0
2007-03-26 04:10:00,1.54272,1.54294,1.5425,1.5428,39200000.0
2007-03-26 04:11:00,1.54297,1.54302,1.54277,1.54302,48400000.0
2007-03-26 04:12:00,1.543,1.54307,1.54282,1.54302,63600001.0
2007-03-26 04:13:00,1.54295,1.54305,1.54284,1.54305,48500000.0
2007-03-26 04:14:00,1.54292,1.54303,1.54263,1.54283,34800000.0
2007-03-26 04:15:00,1.543,1.54309,1.54289,1.54309,47400000.0
2007-03-26 04:16:00,1.543,1.54317,1.54262,1.54315,36100000.0
2007-03-26 04:17:00,1.54306,1.54324,1.54299,1.54324,27800000.0
2007-03-26 04:18:00,1.54278,1.54334,1.54278,1.54313,42200000.0
2007-03-26 04:19:00,1.54295,1.54328,1.54295,1.54327,34800000.0
2007-03-26 04:20:00,1.54306,1.54321,1.54306,1.54314,40000000.0
2007-03-26 04:21:00,1.54332,1.54348,1.54314,1.54328,40400000.0
2007-03-26 04:22:00,1.54343,1.54348,1.54333,1.54345,31200000.0
2007-03-26 04:23:00,1.5434,1.54353,1.5434,1.5435,55100001.0
2007-03-26 04:24:00,1.54333,1.54335,1.54313,1.54333,25800000.0
2007-03-26 04:25:00,1.5431,1.54344,1.5431,1.54324,49800000.0
2007-03-26 04:26:00,1.54309,1.54317,1.54293,1.54293,40200000.0
2007-03-26 04:27:00,1.54308,1.54324,1.54294,1.54294,30800000.0
2007-03-26 04:28:00,1.5432,1.54324,1.54285,1.54324,28900000.0
2007-03-26 04:29:00,1.54326,1.54336,1.54309,1.54311,40200000.0
2007-03-26 04:30:00,1.54335,1.54343,1.54305,1.54319,63800001.0
2007-03-26 04:31:00,1.54294,1.54321,1.54294,1.54318,55800000.0
2007-03-26 04:32:00,1.54332,1.54345,1.54332,1.54332,33000000.0
2007-03-26 04:33:00,1.54347,1.54347,1.54308,1.54325,55400000.0
2007-03-26 04:34:00,1.54312,1.54335,1.54312,1.5432,34200000.0
2007-03-26 04:35:00,1.54308,1.54341,1.54308,1.54322,40500000.0
2007-03-26 04:36:00,1.5433,1.5433,1.54294,1.54294,29000000.0
2007-03-26 04:37:00,1.54305,1.54305,1.5427,1.54286,35400000.0
2007-03-26 04:38:00,1.54283,1.54302,1.54277,1.54286,41800000.0
2007-03-26 04:39:00,1.54273,1.54288,1.5424,1.54288,33600000.0
2007-03-26 04:40:00,1.54277,1.5429,1.54265,1.5427,53200001.0
2007-03-26 04:41:00,1.54273,1.5429,1.54252,1.54284,50000000.0
2007-03-26 04:42:00,1.54266,1.54281,1.54264,1.5428,32400000.0
2007-03-26 04:43:00,1.54275,1.54285,1.54265,1.54282,26800000.0
2007-03-26 04:44:00,1.54277,1.5429,1.54222,1.5428,69700000.0
2007-03-26 04:45:00,1.5428,1.54288,1.5427,1.54285,28000000.0
2007-03-26 04:46:00,1.5427,1.54285,1.54217,1.54217,35500000.0
2007-03-26 04:47:00,1.54287,1.54301,1.54277,1.54286,59500001.0
2007-03-26 04:48:00,1.54272,1.54283,1.54264,1.54283,41600000.0
2007-03-26 04:49:00,1.54255,1.54255,1.5419,1.5419,34600000.0
2007-03-26 04:50:00,1.54181,1.54202,1.54176,1.54186,41400000.0
2007-03-26 04:51:00,1.54152,1.54166,1.54139,1.54159,35800000.0
2007-03-26 04:52:00,1.54154,1.54154,1.5413,1.5413,26800000.0
2007-03-26 04:53:00,1.54155,1.54175,1.54136,1.54172,46000000.0
2007-03-26 04:54:00,1.54182,1.54193,1.54171,1.54185,36400000.0
2007-03-26 04:55:00,1.54199,1.542,1.5417,1.54182,25600000.0
2007-03-26 04:56:00,1.54184,1.5421,1.54184,1.54209,59200000.0
2007-03-26 04:57:00,1.54205,1.54239,1.54205,1.54205,38400001.0
2007-03-26 04:58:00,1.54225,1.54255,1.542,1.542,42000000.0
2007-03-26 04:59:00,1.54179,1.54213,1.54179,1.54192,44700000.0
2007-03-26 05:00:00,1.54202,1.54202,1.54167,1.54182,44600000.0
2007-03-26 05:01:00,1.54153,1.54163,1.54129,1.54163,26000000.0
2007-03-26 05:02:00,1.54146,1.54179,1.54146,1.54179,30200000.0
2007-03-26 05:03:00,1.54177,1.54177,1.54136,1.54151,25200000.0
2007-03-26 05:04:00,1.54132,1.54153,1.54128,1.54149,42600000.0
2007-03-26 05:05:00,1.54142,1.54168,1.54134,1.54168,29800000.0
2007-03-26 05:06:00,1.54187,1.54187,1.54136,1.54172,34000000.0
2007-03-26 05:07:00,1.54157,1.54184,1.54155,1.54182,25200000.0
2007-03-26 05:08:00,1.54185,1.54185,1.54166,1.54176,37600000.0
2007-03-26 05:09:00,1.54155,1.54184,1.54155,1.54177,21000000.0
2007-03-26 05:10:00,1.54177,1.54195,1.54154,1.54178,44400000.0
2007-03-26 05:11:00,1.54187,1.54195,1.54157,1.54157,43500000.0
2007-03-26 05:12:00,1.54176,1.54204,1.54175,1.54204,43600000.0
2007-03-26 05:13:00,1.54199,1.54219,1.54199,1.54211,24200000.0
2007-03-26 05:14:00,1.5422,1.5422,1.54179,1.54183,22400000.0
2007-03-26 05:15:00,1.54186,1.54186,1.54144,1.54144,79700000.0
2007-03-26 05:16:00,1.54156,1.54169,1.54143,1.54154,37400000.0
2007-03-26 05:17:00,1.5416,1.54175,1.54148,1.54174,23800000.0
2007-03-26 05:18:00,1.54172,1.54186,1.54162,1.54162,28000000.0
2007-03-26 05:19:00,1.54142,1.54199,1.54142,1.54168,47700000.0
2007-03-26 05:20:00,1.54152,1.54177,1.54145,1.54168,28400000.0
2007-03-26 05:21:00,1.54158,1.54161,1.54141,1.54142,30600000.0
2007-03-26 05:22:00,1.54173,1.54173,1.54157,1.5416,41700000.0
2007-03-26 05:23:00,1.54122,1.54198,1.54122,1.54157,97100000.0
2007-03-26 05:24:00,1.54137,1.54161,1.54137,1.54149,32400000.0
2007-03-26 05:25:00,1.54131,1.54155,1.54118,1.54146,48000000.0
2007-03-26 05:26:00,1.54149,1.54161,1.54143,1.54144,36600000.0
2007-03-26 05:27:00,1.54157,1.54157,1.54133,1.5414,61600000.0
2007-03-26 05:28:00,1.5415,1.54162,1.54092,1.5415,34800000.0
2007-03-26 05:29:00,1.54139,1.54154,1.54132,1.54147,55000000.0
2007-03-26 05:30:00,1.54158,1.54168,1.54141,1.54167,44000000.0
2007-03-26 05:31:00,1.54166,1.54178,1.54153,1.54156,59200000.0
2007-03-26 05:32:00,1.54157,1.54157,1.54111,1.54148,37700000.0
2007-03-26 05:33:00,1.54165,1.54165,1.54136,1.54136,27000000.0
2007-03-26 05:34:00,1.5415,1.5415,1.5412,1.54129,44600000.0
2007-03-26 05:35:00,1.54149,1.54149,1.54125,1.54141,29800000.0
2007-03-26 05:36:00,1.54124,1.5415,1.54122,1.5415,41700000.0
2007-03-26 05:37:00,1.54141,1.54151,1.54126,1.54151,43600000.0
2007-03-26 05:38:00,1.54143,1.54156,1.54116,1.54141,37400000.0
2007-03-26 05:39:00,1.54149,1.54164,1.54133,1.54143,52700001.0
2007-03-26 05:40:00,1.54145,1.54157,1.54125,1.54125,45400000.0
2007-03-26 05:41:00,1.54137,1.54156,1.54137,1.54156,27400000.0
2007-03-26 05:42:00,1.54132,1.54135,1.54109,1.54135,24600000.0
2007-03-26 05:43:00,1.54115,1.54141,1.54115,1.54118,43200000.0
2007-03-26 05:44:00,1.54117,1.54133,1.54105,1.54115,47700000.0
2007-03-26 05:45:00,1.54119,1.54138,1.54104,1.54104,46000000.0
2007-03-26 05:46:00,1.54116,1.54126,1.54116,1.54116,33000000.0
2007-03-26 05:47:00,1.54094,1.54114,1.54091,1.54111,59000001.0
2007-03-26 05:48:00,1.54103,1.54125,1.54103,1.54112,53500001.0
2007-03-26 05:49:00,1.54111,1.54111,1.54088,1.54097,44600000.0
2007-03-26 05:50:00,1.54096,1.54113,1.54075,1.54103,39000000.0
2007-03-26 05:51:00,1.54107,1.54107,1.54047,1.54047,47000000.0
2007-03-26 05:52:00,1.54076,1.5409,1.54064,1.54074,23200000.0
2007-03-26 05:53:00,1.54083,1.54094,1.54053,1.54094,26400000.0
2007-03-26 05:54:00,1.54093,1.541,1.54075,1.541,45800000.0
2007-03-26 05:55:00,1.54091,1.54105,1.5408,1.54103,27400000.0
2007-03-26 05:56:00,1.54115,1.5412,1.54101,1.5412,39400001.0
2007-03-26 05:57:00,1.54097,1.54119,1.54087,1.54119,36000000.0
2007-03-26 05:58:00,1.54122,1.5414,1.5409,1.5409,36200000.0
2007-03-26 05:59:00,1.54104,1.54104,1.54091,1.54091,45600001.0
2007-03-26 06:00:00,1.54078,1.54113,1.54074,1.54106,37600000.0
2007-03-26 06:01:00,1.54102,1.54126,1.54095,1.54095,28400000.0
2007-03-26 06:02:00,1.54096,1.54118,1.54066,1.54112,40200000.0
2007-03-26 06:03:00,1.54117,1.54117,1.54093,1.54107,31400000.0
2007-03-26 06:04:00,1.54109,1.54133,1.54101,1.54117,62500000.0
2007-03-26 06:05:00,1.54116,1.54128,1.54098,1.54098,52000000.0
2007-03-26 06:06:00,1.541,1.54132,1.541,1.5413,42900000.0
2007-03-26 06:07:00,1.5413,1.54147,1.54114,1.54128,49600000.0
2007-03-26 06:08:00,1.54131,1.54134,1.54112,1.54112,39600000.0
2007-03-26 06:09:00,1.54128,1.54157,1.54126,1.54157,49400000.0
2007-03-26 06:10:00,1.54159,1.54159,1.54128,1.54128,34200000.0
2007-03-26 06:11:00,1.54124,1.54164,1.54124,1.54164,42200000.0
2007-03-26 06:12:00,1.54157,1.54182,1.54152,1.54152,19200000.0
2007-03-26 06:13:00,1.5416,1.54182,1.54156,1.54165,52700000.0
2007-03-26 06:14:00,1.54153,1.54179,1.54153,1.54172,36800000.0
2007-03-26 06:15:00,1.54164,1.54178,1.54152,1.54161,21200000.0
2007-03-26 06:16:00,1.54172,1.54174,1.54152,1.54162,30400000.0
2007-03-26 06:17:00,1.54128,1.54163,1.54128,1.54163,23200000.0
2007-03-26 06:18:00,1.54171,1.54184,1.54159,1.54168,45700000.0
2007-03-26 06:19:00,1.54178,1.54178,1.54156,1.54156,40800001.0
2007-03-26 06:20:00,1.5416,1.54165,1.54141,1.54141,27000000.0
2007-03-26 06:21:00,1.54171,1.54171,1.54155,1.5417,25800000.0
2007-03-26 06:22:00,1.54162,1.54163,1.54148,1.54156,39600000.0
2007-03-26 06:23:00,1.54152,1.5416,1.5412,1.5416,29000000.0
2007-03-26 06:24:00,1.54158,1.54166,1.54133,1.54164,31100000.0
2007-03-26 06:25:00,1.54169,1.54171,1.54161,1.54166,30400000.0
2007-03-26 06:26:00,1.5416,1.54179,1.54149,1.54171,39200001.0
2007-03-26 06:27:00,1.54166,1.54184,1.54161,1.54184,21800000.0
2007-03-26 06:28:00,1.54191,1.54194,1.5417,1.54184,25200000.0
2007-03-26 06:29:00,1.54176,1.54192,1.5416,1.54192,39300000.0
2007-03-26 06:30:00,1.54195,1.54213,1.54195,1.5421,28400000.0
2007-03-26 06:31:00,1.542,1.54209,1.54185,1.54209,28200000.0
2007-03-26 06:32:00,1.54202,1.54206,1.54191,1.54191,40200000.0
2007-03-26 06:33:00,1.54191,1.54213,1.54191,1.54201,31800000.0
2007-03-26 06:34:00,1.54179,1.54229,1.54179,1.54204,41200000.0
2007-03-26 06:35:00,1.54184,1.54216,1.54173,1.54187,43800000.0
2007-03-26 06:36:00,1.54159,1.54215,1.54159,1.54204,44400000.0
2007-03-26 06:37:00,1.5421,1.54226,1.5418,1.5418,44600000.0
2007-03-26 06:38:00,1.54223,1.54238,1.54211,1.54211,40200000.0
2007-03-26 06:39:00,1.54208,1.54232,1.54201,1.5421,44400000.0
2007-03-26 06:40:00,1.54218,1.54234,1.54212,1.54234,25800000.0
2007-03-26 06:41:00,1.54216,1.54232,1.54161,1.54232,48700000.0
2007-03-26 06:42:00,1.54164,1.54201,1.54164,1.54201,33400000.0
2007-03-26 06:43:00,1.54219,1.54227,1.54185,1.54185,37500000.0
2007-03-26 06:44:00,1.54212,1.5422,1.54202,1.54202,44800000.0
2007-03-26 06:45:00,1.54209,1.54233,1.54203,1.5421,35600000.0
2007-03-26 06:46:00,1.54213,1.54226,1.54188,1.54188,46800000.0
2007-03-26 06:47:00,1.54204,1.54221,1.54203,1.54212,36200000.0
2007-03-26 06:48:00,1.54205,1.54232,1.54194,1.54212,26400000.0
2007-03-26 06:49:00,1.54207,1.54222,1.54197,1.5422,30400000.0
2007-03-26 06:50:00,1.54217,1.54221,1.54201,1.54217,41800000.0
2007-03-26 06:51:00,1.54214,1.54215,1.54201,1.54207,24000000.0
2007-03-26 06:52:00,1.54214,1.5422,1.54203,1.5422,44900000.0
2007-03-26 06:53:00,1.54221,1.54221,1.542,1.54216,36400000.0
2007-03-26 06:54:00,1.54201,1.54225,1.54191,1.54192,50200000.0
2007-03-26 06:55:00,1.54227,1.54227,1.54212,1.54227,38500000.0
2007-03-26 06:56:00,1.54216,1.54239,1.54215,1.54229,37000000.0
2007-03-26 06:57:00,1.5426,1.54263,1.54213,1.54243,46200000.0
2007-03-26 06:58:00,1.54202,1.54269,1.54202,1.54253,45300001.0
2007-03-26 06:59:00,1.54246,1.54265,1.54226,1.54252,25600000.0
2007-03-26 07:00:00,1.54267,1.54271,1.54254,1.54254,41000000.0
2007-03-26 07:01:00,1.54258,1.54263,1.54234,1.54243,58800000.0
2007-03-26 07:02:00,1.54226,1.54239,1.54217,1.54239,26600000.0
2007-03-26 07:03:00,1.54227,1.54237,1.54212,1.54231,30600000.0
2007-03-26 07:04:00,1.54252,1.54261,1.54215,1.54219,27800000.0
2007-03-26 07:05:00,1.54216,1.54241,1.54206,1.54206,54900000.0
2007-03-26 07:06:00,1.54249,1.54264,1.5423,1.5423,44700000.0
2007-03-26 07:07:00,1.54253,1.54275,1.54244,1.54247,36100000.0
2007-03-26 07:08:00,1.54247,1.54256,1.5423,1.54239,28200000.0
2007-03-26 07:09:00,1.54256,1.54264,1.54231,1.54231,60600001.0
2007-03-26 07:10:00,1.54251,1.54256,1.54234,1.54234,34000000.0
2007-03-26 07:11:00,1.5422,1.54245,1.5422,1.54225,37200000.0
2007-03-26 07:12:00,1.54231,1.54233,1.54188,1.54222,42400001.0
2007-03-26 07:13:00,1.54214,1.54223,1.54203,1.5422,43800000.0
2007-03-26 07:14:00,1.542,1.54219,1.54191,1.54191,55600000.0
2007-03-26 07:15:00,1.54181,1.54214,1.54174,1.54214,31400000.0
2007-03-26 07:16:00,1.54177,1.54222,1.54177,1.5421,29300000.0
2007-03-26 07:17:00,1.54222,1.54225,1.54185,1.54217,38300000.0
2007-03-26 07:18:00,1.54223,1.54226,1.54192,1.54219,40600000.0
2007-03-26 07:19:00,1.54232,1.54248,1.54221,1.54222,34400000.0
2007-03-26 07:20:00,1.54212,1.54236,1.54202,1.54218,41400000.0
2007-03-26 07:21:00,1.54241,1.54253,1.5423,1.54253,34000000.0
2007-03-26 07:22:00,1.54247,1.5425,1.54225,1.54249,42200000.0
2007-03-26 07:23:00,1.54249,1.54281,1.54249,1.54262,54400000.0
2007-03-26 07:24:00,1.54259,1.54284,1.54259,1.54277,35200000.0
2007-03-26 07:25:00,1.54275,1.54282,1.54252,1.54257,48600000.0
2007-03-26 07:26:00,1.54268,1.54297,1.54248,1.54297,49100000.0
2007-03-26 07:27:00,1.54304,1.54304,1.54243,1.54274,32800000.0
2007-03-26 07:28:00,1.54314,1.54321,1.54275,1.54313,42900000.0
2007-03-26 07:29:00,1.54317,1.54317,1.54298,1.54305,34000000.0
2007-03-26 07:30:00,1.54284,1.54295,1.54243,1.54295,32600000.0
2007-03-26 07:31:00,1.54287,1.54317,1.54277,1.54303,42400000.0
2007-03-26 07:32:00,1.54305,1.54331,1.54278,1.54317,42400000.0
2007-03-26 07:33:00,1.543,1.54312,1.54273,1.5431,40600000.0
2007-03-26 07:34:00,1.54288,1.5432,1.54285,1.5432,67100000.0
2007-03-26 07:35:00,1.54297,1.54316,1.54297,1.54311,41300000.0
2007-03-26 07:36:00,1.54298,1.54309,1.54273,1.54309,46900000.0
2007-03-26 07:37:00,1.54315,1.54325,1.54303,1.5432,32500000.0
2007-03-26 07:38:00,1.54318,1.54325,1.54312,1.54313,35600000.0
2007-03-26 07:39:00,1.54319,1.54319,1.54227,1.54248,23400000.0
2007-03-26 07:40:00,1.54256,1.54256,1.54238,1.54253,58400000.0
2007-03-26 07:41:00,1.54235,1.54256,1.54234,1.54247,38400001.0
2007-03-26 07:42:00,1.54251,1.54251,1.54209,1.54236,40300000.0
2007-03-26 07:43:00,1.54218,1.54249,1.54217,1.5424,47400000.0
2007-03-26 07:44:00,1.54248,1.54248,1.54222,1.54233,45200001.0
2007-03-26 07:45:00,1.54233,1.54244,1.54183,1.54235,27000000.0
2007-03-26 07:46:00,1.54228,1.54228,1.54207,1.54221,36600000.0
2007-03-26 07:47:00,1.54206,1.54206,1.54152,1.54203,65800001.0
2007-03-26 07:48:00,1.54197,1.54204,1.54184,1.54203,21000000.0
2007-03-26 07:49:00,1.54188,1.54199,1.54155,1.54155,55500000.0
2007-03-26 07:50:00,1.54191,1.54199,1.54191,1.54195,28000000.0
2007-03-26 07:51:00,1.54193,1.54252,1.54191,1.54252,26800000.0
2007-03-26 07:52:00,1.54247,1.54247,1.54205,1.54217,35800000.0
2007-03-26 07:53:00,1.5424,1.54257,1.54232,1.54242,33800000.0
2007-03-26 07:54:00,1.54219,1.54252,1.54211,1.54219,51200000.0
2007-03-26 07:55:00,1.54214,1.54232,1.54194,1.54226,45400000.0
2007-03-26 07:56:00,1.54214,1.54232,1.54208,1.54232,36600000.0
2007-03-26 07:57:00,1.54218,1.5422,1.54196,1.5421,26200000.0
2007-03-26 07:58:00,1.54195,1.54226,1.54192,1.54226,52000000.0
2007-03-26 07:59:00,1.54203,1.54264,1.54203,1.5424,55200000.0
2007-03-26 08:00:00,1.5424,1.54254,1.5424,1.54253,39600001.0
2007-03-26 08:01:00,1.54244,1.54259,1.54244,1.54244,50700000.0
2007-03-26 08:02:00,1.54254,1.54263,1.54238,1.54263,37800000.0
2007-03-26 08:03:00,1.54264,1.54279,1.5425,1.54269,44400001.0
2007-03-26 08:04:00,1.54264,1.54289,1.54264,1.54277,23000000.0
2007-03-26 08:05:00,1.54289,1.54303,1.54289,1.54291,15400000.0
2007-03-26 08:06:00,1.54303,1.54319,1.54285,1.54302,70200001.0
2007-03-26 08:07:00,1.54286,1.5432,1.54284,1.54307,27400000.0
2007-03-26 08:08:00,1.54318,1.54338,1.54311,1.54313,36400000.0
2007-03-26 08:09:00,1.54338,1.54348,1.54317,1.54348,64300000.0
2007-03-26 08:10:00,1.54322,1.54347,1.54319,1.5433,33900000.0
2007-03-26 08:11:00,1.54347,1.54368,1.54347,1.54368,32400000.0
2007-03-26 08:12:00,1.54355,1.54357,1.54331,1.54333,35000000.0
2007-03-26 08:13:00,1.54299,1.54357,1.54299,1.54316,37800000.0
2007-03-26 08:14:00,1.5431,1.54316,1.54303,1.54306,41000000.0
2007-03-26 08:15:00,1.5431,1.5431,1.54242,1.54242,42400000.0
2007-03-26 08:16:00,1.54253,1.54294,1.54246,1.54294,39400000.0
2007-03-26 08:17:00,1.54318,1.54318,1.54282,1.54285,53800001.0
2007-03-26 08:18:00,1.5429,1.5429,1.54263,1.54267,30000000.0
2007-03-26 08:19:00,1.54267,1.54283,1.5425,1.5428,39800000.0
2007-03-26 08:20:00,1.54293,1.54306,1.54281,1.54306,31400000.0
2007-03-26 08:21:00,1.54302,1.54323,1.54273,1.54273,28400000.0
2007-03-26 08:22:00,1.54285,1.54325,1.54285,1.54325,23000000.0
2007-03-26 08:23:00,1.54322,1.54325,1.54297,1.54304,21000000.0
2007-03-26 08:24:00,1.54329,1.54329,1.54286,1.54315,36600000.0
2007-03-26 08:25:00,1.54297,1.54298,1.54278,1.54295,25800000.0
2007-03-26 08:26:00,1.54297,1.54323,1.54292,1.54316,42600000.0
2007-03-26 08:27:00,1.54304,1.54315,1.5428,1.5428,47700000.0
2007-03-26 08:28:00,1.54278,1.54278,1.54262,1.54271,39400000.0
2007-03-26 08:29:00,1.54264,1.54282,1.54264,1.54282,32600000.0
2007-03-26 08:30:00,1.54278,1.54278,1.54231,1.5426,63200000.0
2007-03-26 08:31:00,1.54271,1.5429,1.5426,1.54278,34000000.0
2007-03-26 08:32:00,1.54265,1.54265,1.54193,1.54232,28000000.0
2007-03-26 08:33:00,1.54236,1.54244,1.54205,1.54231,37600000.0
2007-03-26 08:34:00,1.54242,1.54251,1.54223,1.54251,35000001.0
2007-03-26 08:35:00,1.54238,1.54246,1.54227,1.54243,41400000.0
2007-03-26 08:36:00,1.54242,1.54242,1.54196,1.54226,58900000.0
2007-03-26 08:37:00,1.54248,1.54251,1.54227,1.54245,33200000.0
2007-03-26 08:38:00,1.54259,1.54294,1.54259,1.54267,47200000.0
2007-03-26 08:39:00,1.54275,1.54279,1.5423,1.54279,64900000.0
2007-03-26 08:40:00,1.54281,1.54282,1.54231,1.54282,37600000.0
2007-03-26 08:41:00,1.54274,1.54278,1.54258,1.54272,18800000.0
2007-03-26 08:42:00,1.54256,1.54269,1.54243,1.54247,45100000.0
2007-03-26 08:43:00,1.54249,1.54268,1.54244,1.54244,43900000.0
2007-03-26 08:44:00,1.5429,1.543,1.54266,1.54269,42600000.0
2007-03-26 08:45:00,1.54278,1.54292,1.54257,1.5428,40900000.0
2007-03-26 08:46:00,1.54296,1.54301,1.5428,1.54294,65300000.0
2007-03-26 08:47:00,1.54294,1.54294,1.54262,1.54262,30600000.0
2007-03-26 08:48:00,1.54282,1.54294,1.54268,1.5428,38600000.0
2007-03-26 08:49:00,1.54242,1.54294,1.54242,1.54294,54700000.0
2007-03-26 08:50:00,1.54267,1.54268,1.54241,1.54251,25400000.0
2007-03-26 08:51:00,1.54242,1.54248,1.54225,1.54225,31300000.0
2007-03-26 08:52:00,1.54257,1.5427,1.5424,1.54257,56300000.0
2007-03-26 08:53:00,1.54272,1.54285,1.54257,1.54285,16800000.0
2007-03-26 08:54:00,1.54291,1.54303,1.54276,1.54286,40200000.0
2007-03-26 08:55:00,1.54279,1.54292,1.54258,1.54275,40900000.0
2007-03-26 08:56:00,1.54236,1.54257,1.54208,1.54214,51200000.0
2007-03-26 08:57:00,1.54228,1.54241,1.54219,1.54234,30600000.0
2007-03-26 08:58:00,1.54236,1.54237,1.54212,1.54237,49700000.0
2007-03-26 08:59:00,1.54234,1.5425,1.54214,1.54223,27400000.0
2007-03-26 09:00:00,1.54184,1.54184,1.5412,1.54159,29400000.0
2007-03-26 09:01:00,1.5415,1.54167,1.54143,1.54155,51600000.0
2007-03-26 09:02:00,1.54153,1.54167,1.54153,1.54167,24800000.0
2007-03-26 09:03:00,1.54116,1.54171,1.54116,1.54117,38600000.0
2007-03-26 09:04:00,1.5414,1.54145,1.54116,1.54116,31700000.0
2007-03-26 09:05:00,1.54148,1.54167,1.54131,1.5416,26500000.0
2007-03-26 09:06:00,1.54146,1.54156,1.54141,1.54141,37200000.0
2007-03-26 09:07:00,1.54102,1.54119,1.54051,1.54051,24800000.0
2007-03-26 09:08:00,1.54059,1.54123,1.54059,1.5412,43900000.0
2007-03-26 09:09:00,1.5414,1.54155,1.54134,1.54139,30200000.0
2007-03-26 09:10:00,1.54119,1.54149,1.54105,1.54147,27600000.0
2007-03-26 09:11:00,1.54154,1.54154,1.54121,1.5413,36600000.0
2007-03-26 09:12:00,1.54121,1.54128,1.54118,1.54128,29400000.0
2007-03-26 09:13:00,1.54092,1.54092,1.54063,1.54088,28600000.0
2007-03-26 09:14:00,1.54084,1.5412,1.54084,1.5412,36600000.0
2007-03-26 09:15:00,1.54104,1.54113,1.54089,1.54096,31100000.0
2007-03-26 09:16:00,1.54058,1.54079,1.54047,1.54047,48100000.0
2007-03-26 09:17:00,1.5405,1.54051,1.54026,1.54035,44800000.0
2007-03-26 09:18:00,1.54045,1.54063,1.54042,1.54042,40000000.0
2007-03-26 09:19:00,1.54036,1.54058,1.54036,1.5405,34800000.0
2007-03-26 09:20:00,1.54063,1.54066,1.54043,1.54043,36400000.0
2007-03-26 09:21:00,1.54077,1.54077,1.54037,1.54046,47600000.0
2007-03-26 09:22:00,1.5406,1.54066,1.54048,1.54063,28200000.0
2007-03-26 09:23:00,1.54044,1.54059,1.54027,1.54027,56400000.0
2007-03-26 09:24:00,1.54039,1.54042,1.54013,1.54042,51300000.0
2007-03-26 09:25:00,1.54045,1.54055,1.5403,1.54038,40400000.0
2007-03-26 09:26:00,1.54034,1.54096,1.54034,1.54096,56400001.0
2007-03-26 09:27:00,1.54124,1.54124,1.54099,1.54114,32600000.0
2007-03-26 09:28:00,1.54123,1.5413,1.54102,1.5413,33000000.0
2007-03-26 09:29:00,1.54152,1.54161,1.54126,1.54151,48600000.0
2007-03-26 09:30:00,1.54165,1.54177,1.54139,1.5414,30400000.0
2007-03-26 09:31:00,1.54147,1.54167,1.54147,1.54161,29800000.0
2007-03-26 09:32:00,1.54176,1.54176,1.54108,1.54125,31200000.0
2007-03-26 09:33:00,1.54131,1.54136,1.54127,1.54128,33500000.0
2007-03-26 09:34:00,1.54123,1.54133,1.54102,1.54113,55500000.0
2007-03-26 09:35:00,1.54087,1.54125,1.54076,1.54125,40200000.0
2007-03-26 09:36:00,1.54163,1.54226,1.54163,1.54216,26000000.0
2007-03-26 09:37:00,1.54222,1.54235,1.54208,1.54208,42000000.0
2007-03-26 09:38:00,1.54201,1.5422,1.542,1.5422,43000000.0
2007-03-26 09:39:00,1.54219,1.54235,1.54194,1.54221,40000000.0
2007-03-26 09:40:00,1.5422,1.54234,1.54219,1.54234,29200000.0
2007-03-26 09:41:00,1.54208,1.54218,1.54191,1.54208,41000000.0
2007-03-26 09:42:00,1.54204,1.54221,1.54197,1.54204,54400000.0
2007-03-26 09:43:00,1.54194,1.54273,1.54194,1.54273,36800000.0
2007-03-26 09:44:00,1.54273,1.54273,1.54242,1.54248,44000000.0
2007-03-26 09:45:00,1.54233,1.54295,1.54233,1.54242,29600000.0
2007-03-26 09:46:00,1.54288,1.54298,1.54254,1.54254,39800000.0
2007-03-26 09:47:00,1.54259,1.54285,1.54258,1.54277,29000000.0
2007-03-26 09:48:00,1.54263,1.54267,1.5424,1.54265,42800000.0
2007-03-26 09:49:00,1.54255,1.54267,1.54235,1.54245,45300000.0
2007-03-26 09:50:00,1.54243,1.54261,1.5422,1.54232,58400000.0
2007-03-26 09:51:00,1.54244,1.54268,1.54244,1.54245,56500000.0
2007-03-26 09:52:00,1.54265,1.54291,1.54265,1.54291,52500000.0
2007-03-26 09:53:00,1.54283,1.54321,1.5428,1.54303,56600000.0
2007-03-26 09:54:00,1.5431,1.5431,1.5429,1.54304,29200000.0
2007-03-26 09:55:00,1.54319,1.54342,1.54314,1.54326,28800000.0
2007-03-26 09:56:00,1.54288,1.54323,1.54288,1.54289,19200000.0
2007-03-26 09:57:00,1.54276,1.54282,1.5426,1.5426,65400000.0
2007-03-26 09:58:00,1.54257,1.5427,1.54227,1.54267,52800000.0
2007-03-26 09:59:00,1.54258,1.54265,1.54246,1.54254,37400000.0
2007-03-26 10:00:00,1.5424,1.54268,1.5423,1.54264,40000000.0
2007-03-26 10:01:00,1.54292,1.54292,1.54259,1.5429,34200000.0
2007-03-26 10:02:00,1.54287,1.54301,1.54264,1.54277,39800000.0
2007-03-26 10:03:00,1.54282,1.54304,1.54282,1.54288,28900000.0
2007-03-26 10:04:00,1.54314,1.54321,1.54244,1.54295,71500001.0
2007-03-26 10:05:00,1.54284,1.54307,1.54246,1.54281,32000000.0
2007-03-26 10:06:00,1.54291,1.54295,1.54277,1.54279,46800001.0
2007-03-26 10:07:00,1.54276,1.5428,1.54256,1.54256,22800000.0
2007-03-26 10:08:00,1.54243,1.5429,1.54243,1.54276,34200000.0
2007-03-26 10:09:00,1.54285,1.54285,1.54259,1.54277,21400000.0
2007-03-26 10:10:00,1.54279,1.54289,1.54245,1.54283,33000000.0
2007-03-26 10:11:00,1.54277,1.54277,1.54222,1.54265,48600001.0
2007-03-26 10:12:00,1.54269,1.54294,1.54269,1.54271,31800000.0
2007-03-26 10:13:00,1.54276,1.54286,1.54254,1.54286,53400000.0
2007-03-26 10:14:00,1.54266,1.54266,1.54233,1.54241,44400000.0
2007-03-26 10:15:00,1.54225,1.54247,1.54225,1.54247,45600001.0
2007-03-26 10:16:00,1.54242,1.54266,1.54231,1.54252,51400000.0
2007-03-26 10:17:00,1.54241,1.54245,1.54203,1.54237,46600000.0
2007-03-26 10:18:00,1.54232,1.54236,1.54217,1.54226,54600000.0
2007-03-26 10:19:00,1.5421,1.54235,1.5421,1.54215,27600000.0
2007-03-26 10:20:00,1.54237,1.54243,1.54227,1.54235,21700000.0
2007-03-26 10:21:00,1.54215,1.54239,1.54211,1.54211,53800000.0
2007-03-26 10:22:00,1.54215,1.54215,1.54144,1.54211,23200000.0
2007-03-26 10:23:00,1.54213,1.54222,1.54192,1.54205,77000002.0
2007-03-26 10:24:00,1.54191,1.54209,1.54177,1.54209,38400001.0
2007-03-26 10:25:00,1.54202,1.54204,1.54178,1.54194,28800000.0
2007-03-26 10:26:00,1.54185,1.54192,1.54176,1.54186,46700000.0
2007-03-26 10:27:00,1.5419,1.5419,1.54159,1.54159,36400000.0
2007-03-26 10:28:00,1.54172,1.54186,1.54171,1.54182,27800000.0
2007-03-26 10:29:00,1.54173,1.54175,1.54133,1.54172,47900000.0
2007-03-26 10:30:00,1.54182,1.54193,1.54153,1.54174,56100000.0
2007-03-26 10:31:00,1.54167,1.54189,1.54167,1.54188,40600001.0
2007-03-26 10:32:00,1.54147,1.54175,1.54147,1.54175,26300000.0
2007-03-26 10:33:00,1.54168,1.54183,1.54166,1.54172,52000000.0
2007-03-26 10:34:00,1.5418,1.54195,1.54165,1.54165,50400000.0
2007-03-26 10:35:00,1.54182,1.54186,1.54161,1.54165,56200000.0
2007-03-26 10:36:00,1.54172,1.54172,1.54126,1.54126,41400000.0
2007-03-26 10:37:00,1.54151,1.54159,1.5413,1.5413,55900000.0
2007-03-26 10:38:00,1.54144,1.54148,1.54104,1.54145,42200000.0
2007-03-26 10:39:00,1.54119,1.54144,1.54114,1.54142,36200000.0
2007-03-26 10:40:00,1.54144,1.54144,1.54108,1.54121,30600000.0
2007-03-26 10:41:00,1.54143,1.5415,1.54126,1.54147,51400001.0
2007-03-26 10:42:00,1.54121,1.54121,1.54081,1.54084,52200000.0
2007-03-26 10:43:00,1.5407,1.5409,1.54066,1.54066,32800000.0
2007-03-26 10:44:00,1.5406,1.54083,1.5406,1.54078,37800000.0
2007-03-26 10:45:00,1.54036,1.54077,1.54036,1.54053,49000000.0
2007-03-26 10:46:00,1.54084,1.54087,1.54061,1.54061,42400000.0
2007-03-26 10:47:00,1.54072,1.5409,1.54072,1.54077,42000000.0
2007-03-26 10:48:00,1.54075,1.54078,1.54063,1.54069,30200000.0
2007-03-26 10:49:00,1.54077,1.54111,1.54077,1.54083,42800000.0
2007-03-26 10:50:00,1.54074,1.54077,1.5405,1.54067,32200000.0
2007-03-26 10:51:00,1.54071,1.54078,1.54054,1.54054,26800000.0
2007-03-26 10:52:00,1.54064,1.54083,1.54064,1.54067,52800000.0
2007-03-26 10:53:00,1.54079,1.54086,1.54063,1.54074,23200000.0
2007-03-26 10:54:00,1.54086,1.54094,1.54039,1.5406,33200000.0
2007-03-26 10:55:00,1.54052,1.54074,1.54031,1.54074,28600000.0
2007-03-26 10:56:00,1.54058,1.54058,1.54029,1.54056,45000000.0
2007-03-26 10:57:00,1.5406,1.54063,1.54052,1.54054,25800000.0
2007-03-26 10:58:00,1.54064,1.54096,1.54054,1.54068,34600000.0
2007-03-26 10:59:00,1.54098,1.54098,1.54065,1.54065,38700000.0
2007-03-26 11:00:00,1.54114,1.54116,1.54096,1.54115,54200000.0
2007-03-26 11:01:00,1.54092,1.54102,1.54087,1.54097,46700000.0
2007-03-26 11:02:00,1.54128,1.54128,1.54088,1.5411,29000000.0
2007-03-26 11:03:00,1.54135,1.54152,1.54132,1.54151,30600000.0
2007-03-26 11:04:00,1.54152,1.54152,1.54129,1.54141,29400000.0
2007-03-26 11:05:00,1.5413,1.54136,1.54119,1.54128,36500000.0
2007-03-26 11:06:00,1.54135,1.54135,1.54107,1.54122,41300000.0
2007-03-26 11:07:00,1.54119,1.54128,1.54112,1.54125,32200000.0
2007-03-26 11:08:00,1.54117,1.5413,1.54092,1.5413,20800000.0
2007-03-26 11:09:00,1.54109,1.54129,1.54108,1.54129,37600000.0
2007-03-26 11:10:00,1.54133,1.54133,1.54093,1.54106,30000000.0
2007-03-26 11:11:00,1.54101,1.5411,1.54047,1.5411,34800000.0
2007-03-26 11:12:00,1.54102,1.54166,1.54093,1.54166,38500000.0
2007-03-26 11:13:00,1.54171,1.5419,1.54141,1.5419,35000000.0
2007-03-26 11:14:00,1.54174,1.54182,1.54153,1.54156,36400000.0
2007-03-26 11:15:00,1.5417,1.54186,1.54165,1.5418,53500000.0
2007-03-26 11:16:00,1.54175,1.54175,1.5414,1.5414,41300000.0
2007-03-26 11:17:00,1.54135,1.54147,1.54135,1.54146,32800000.0
2007-03-26 11:18:00,1.54129,1.54156,1.54099,1.54099,32600000.0
2007-03-26 11:19:00,1.54133,1.54133,1.54112,1.54118,33400000.0
2007-03-26 11:20:00,1.54134,1.54135,1.54117,1.54135,29900000.0
2007-03-26 11:21:00,1.54119,1.5414,1.54105,1.54122,31800000.0
2007-03-26 11:22:00,1.54119,1.54129,1.54096,1.54125,50400000.0
2007-03-26 11:23:00,1.5412,1.54125,1.54094,1.54106,43400000.0
2007-03-26 11:24:00,1.54111,1.54111,1.54084,1.54109,44400000.0
2007-03-26 11:25:00,1.54092,1.54099,1.54064,1.54099,59800001.0
2007-03-26 11:26:00,1.54102,1.54118,1.54097,1.54118,30400000.0
2007-03-26 11:27:00,1.54118,1.54152,1.54088,1.54152,37400000.0
2007-03-26 11:28:00,1.54128,1.54135,1.54121,1.54125,43200000.0
2007-03-26 11:29:00,1.54131,1.54132,1.54115,1.5412,66900001.0
2007-03-26 11:30:00,1.54115,1.54128,1.54105,1.54128,30400000.0
2007-03-26 11:31:00,1.54121,1.54126,1.54104,1.54124,50800000.0
2007-03-26 11:32:00,1.54118,1.54152,1.54118,1.54136,28200000.0
2007-03-26 11:33:00,1.54142,1.54168,1.54142,1.54154,43800000.0
2007-03-26 11:34:00,1.54144,1.54167,1.54101,1.54167,27000000.0
2007-03-26 11:35:00,1.54156,1.54156,1.54138,1.54138,24800000.0
2007-03-26 11:36:00,1.54124,1.54124,1.54078,1.54091,30600000.0
2007-03-26 11:37:00,1.54093,1.541,1.54075,1.54085,53600001.0
2007-03-26 11:38:00,1.54099,1.54117,1.54084,1.54116,65800001.0
2007-03-26 11:39:00,1.541,1.541,1.54077,1.54087,49300000.0
2007-03-26 11:40:00,1.54093,1.54115,1.54069,1.54115,27600000.0
2007-03-26 11:41:00,1.54099,1.54099,1.54074,1.54088,29400000.0
2007-03-26 11:42:00,1.54081,1.54097,1.54078,1.54078,27800000.0
2007-03-26 11:43:00,1.54091,1.54104,1.54075,1.54097,34100000.0
2007-03-26 11:44:00,1.54117,1.54119,1.54102,1.54107,52400000.0
2007-03-26 11:45:00,1.54114,1.54114,1.54081,1.54094,36400000.0
2007-03-26 11:46:00,1.5411,1.5411,1.54075,1.54084,29400000.0
2007-03-26 11:47:00,1.54097,1.54115,1.54092,1.54095,50200000.0
2007-03-26 11:48:00,1.54101,1.54111,1.54089,1.54089,30200000.0
2007-03-26 11:49:00,1.54104,1.54104,1.54074,1.54092,23400000.0
2007-03-26 11:50:00,1.54101,1.54111,1.54086,1.54091,36800000.0
2007-03-26 11:51:00,1.54131,1.54135,1.54101,1.54126,35200000.0
2007-03-26 11:52:00,1.5412,1.5412,1.54104,1.54104,41000000.0
2007-03-26 11:53:00,1.54132,1.54153,1.54122,1.54132,48700000.0
2007-03-26 11:54:00,1.54144,1.54161,1.54128,1.54152,43300000.0
2007-03-26 11:55:00,1.54149,1.54156,1.54115,1.54123,40000000.0
2007-03-26 11:56:00,1.54141,1.54159,1.54141,1.54146,31400000.0
2007-03-26 11:57:00,1.54149,1.54149,1.54111,1.54145,30400000.0
2007-03-26 11:58:00,1.54157,1.54169,1.54146,1.54149,45000000.0
2007-03-26 11:59:00,1.54151,1.54159,1.54129,1.54159,32600000.0
2007-03-26 12:00:00,1.54141,1.54145,1.54116,1.54136,31800000.0
2007-03-26 12:01:00,1.54141,1.54143,1.54128,1.54143,28400000.0
2007-03-26 12:02:00,1.54123,1.5414,1.54119,1.54119,26600000.0
2007-03-26 12:03:00,1.54142,1.54153,1.54109,1.54132,39600000.0
2007-03-26 12:04:00,1.54138,1.5415,1.54114,1.54145,31000000.0
2007-03-26 12:05:00,1.54143,1.54158,1.54143,1.54153,35400000.0
2007-03-26 12:06:00,1.54154,1.54172,1.54146,1.54147,42400000.0
2007-03-26 12:07:00,1.54154,1.54168,1.54143,1.54151,45000000.0
2007-03-26 12:08:00,1.54148,1.54157,1.54137,1.54148,31800000.0
2007-03-26 12:09:00,1.54149,1.54151,1.54141,1.54141,24400000.0
2007-03-26 12:10:00,1.54159,1.54184,1.54148,1.54177,40700000.0
2007-03-26 12:11:00,1.54188,1.54209,1.54177,1.54191,46500001.0
2007-03-26 12:12:00,1.54189,1.54189,1.5415,1.54177,52000000.0
2007-03-26 12:13:00,1.54183,1.54192,1.54182,1.54182,31100000.0
2007-03-26 12:14:00,1.54176,1.54186,1.54153,1.54169,57900000.0
2007-03-26 12:15:00,1.54181,1.5419,1.54148,1.5419,39700000.0
2007-03-26 12:16:00,1.54195,1.54204,1.54169,1.54183,70700000.0
2007-03-26 12:17:00,1.54177,1.54186,1.54153,1.54183,28900000.0
2007-03-26 12:18:00,1.54191,1.54195,1.54147,1.54195,38900000.0
2007-03-26 12:19:00,1.54184,1.5421,1.54184,1.54199,35600000.0
2007-03-26 12:20:00,1.54173,1.54211,1.54167,1.54211,31900000.0
2007-03-26 12:21:00,1.54189,1.54191,1.54161,1.54162,48500000.0
2007-03-26 12:22:00,1.54162,1.54173,1.54151,1.54164,39800000.0
2007-03-26 12:23:00,1.54152,1.54171,1.54138,1.54162,53600000.0
2007-03-26 12:24:00,1.54138,1.54177,1.54138,1.54163,49400001.0
2007-03-26 12:25:00,1.54152,1.54172,1.54144,1.54144,32600000.0
2007-03-26 12:26:00,1.54153,1.54153,1.541,1.54153,44500000.0
2007-03-26 12:27:00,1.54175,1.54175,1.54154,1.54166,37400000.0
2007-03-26 12:28:00,1.54173,1.54173,1.54156,1.54168,42600000.0
2007-03-26 12:29:00,1.54172,1.54176,1.5413,1.54151,36200000.0
2007-03-26 12:30:00,1.5415,1.54178,1.5415,1.54173,31600000.0
2007-03-26 12:31:00,1.54167,1.54167,1.54143,1.54149,36100000.0
2007-03-26 12:32:00,1.54157,1.54168,1.54139,1.54143,39000000.0
2007-03-26 12:33:00,1.54156,1.54167,1.54142,1.54167,25800000.0
2007-03-26 12:34:00,1.54162,1.5418,1.54162,1.54173,35000000.0
2007-03-26 12:35:00,1.54178,1.54181,1.54152,1.54164,22800000.0
2007-03-26 12:36:00,1.54155,1.54159,1.54134,1.54151,36600000.0
2007-03-26 12:37:00,1.54157,1.54177,1.54146,1.54148,43800000.0
2007-03-26 12:38:00,1.54163,1.54163,1.54144,1.5415,46800001.0
2007-03-26 12:39:00,1.54167,1.54167,1.54148,1.54148,36100000.0
2007-03-26 12:40:00,1.54156,1.54176,1.54155,1.54171,28000000.0
2007-03-26 12:41:00,1.54173,1.54173,1.54127,1.54138,35400000.0
2007-03-26 12:42:00,1.54149,1.54154,1.54134,1.54144,45200000.0
2007-03-26 12:43:00,1.54152,1.54158,1.54126,1.54126,29400000.0
2007-03-26 12:44:00,1.54123,1.54135,1.54085,1.54133,60500000.0
2007-03-26 12:45:00,1.54118,1.54135,1.54096,1.54096,40300000.0
2007-03-26 12:46:00,1.54112,1.54128,1.54099,1.54128,46200000.0
2007-03-26 12:47:00,1.54109,1.54111,1.54072,1.54077,37400000.0
2007-03-26 12:48:00,1.5408,1.54099,1.54069,1.54069,18600000.0
2007-03-26 12:49:00,1.54056,1.54076,1.5405,1.5405,42900000.0
2007-03-26 12:50:00,1.54056,1.54067,1.54048,1.54057,42600000.0
2007-03-26 12:51:00,1.54056,1.54056,1.54027,1.54042,43200000.0
2007-03-26 12:52:00,1.54063,1.54073,1.54043,1.54073,55500000.0
2007-03-26 12:53:00,1.54053,1.54062,1.54013,1.54049,32600000.0
2007-03-26 12:54:00,1.5406,1.54065,1.54057,1.54065,30400000.0
2007-03-26 12:55:00,1.54065,1.54065,1.54032,1.54044,30500000.0
2007-03-26 12:56:00,1.54041,1.5407,1.5402,1.54048,59800000.0
2007-03-26 12:57:00,1.5405,1.5405,1.54026,1.54048,25400000.0
2007-03-26 12:58:00,1.54037,1.54048,1.54015,1.54031,24000000.0
2007-03-26 12:59:00,1.53994,1.54026,1.53994,1.54025,55200000.0
2007-03-26 13:00:00,1.54043,1.54055,1.5403,1.54034,43400000.0
2007-03-26 13:01:00,1.54023,1.5405,1.54015,1.54015,32600000.0
2007-03-26 13:02:00,1.54025,1.54043,1.54025,1.54041,43300000.0
2007-03-26 13:03:00,1.54038,1.54038,1.54016,1.54033,45100000.0
2007-03-26 13:04:00,1.54022,1.5404,1.5401,1.54035,27800000.0
2007-03-26 13:05:00,1.5401,1.54052,1.5401,1.54052,35000000.0
2007-03-26 13:06:00,1.54045,1.54073,1.54034,1.54066,24800000.0
2007-03-26 13:07:00,1.54084,1.54084,1.5405,1.54055,47600000.0
2007-03-26 13:08:00,1.54067,1.54088,1.54051,1.54073,30700000.0
2007-03-26 13:09:00,1.5408,1.54084,1.54054,1.54054,61600000.0
2007-03-26 13:10:00,1.54064,1.54069,1.54049,1.5406,54600000.0
2007-03-26 13:11:00,1.54071,1.54071,1.54039,1.54066,30600000.0
2007-03-26 13:12:00,1.54081,1.54103,1.54065,1.54103,30400000.0
2007-03-26 13:13:00,1.54124,1.54153,1.54122,1.54134,30400000.0
2007-03-26 13:14:00,1.54109,1.5413,1.54087,1.54101,49800000.0
2007-03-26 13:15:00,1.54107,1.54113,1.54088,1.54094,43000000.0
2007-03-26 13:16:00,1.54104,1.5413,1.54104,1.54121,42200000.0
2007-03-26 13:17:00,1.54061,1.5412,1.54061,1.5411,39000000.0
2007-03-26 13:18:00,1.54129,1.54136,1.54116,1.54125,47400000.0
2007-03-26 13:19:00,1.54131,1.5414,1.54118,1.54128,23000000.0
2007-03-26 13:20:00,1.5413,1.54138,1.54085,1.54116,30000000.0
2007-03-26 13:21:00,1.54135,1.5414,1.54106,1.5414,26400000.0
2007-03-26 13:22:00,1.54142,1.54142,1.54121,1.54123,39800000.0
2007-03-26 13:23:00,1.54082,1.5415,1.54082,1.5414,39400000.0
2007-03-26 13:24:00,1.54137,1.54161,1.54137,1.54161,31800000.0
2007-03-26 13:25:00,1.54151,1.54151,1.54131,1.54141,48400001.0
2007-03-26 13:26:00,1.54139,1.54167,1.54132,1.54148,20600000.0
2007-03-26 13:27:00,1.54187,1.54197,1.54176,1.54189,24000000.0
2007-03-26 13:28:00,1.54187,1.54204,1.54179,1.54179,50600001.0
2007-03-26 13:29:00,1.54209,1.54212,1.54152,1.54196,51600000.0
2007-03-26 13:30:00,1.5419,1.5419,1.54163,1.54178,38200000.0
2007-03-26 13:31:00,1.54183,1.54198,1.54143,1.54197,45100000.0
2007-03-26 13:32:00,1.54173,1.54202,1.54163,1.54176,431800002.0
2007-03-26 13:33:00,1.5416,1.54178,1.54156,1.5417,549500000.0
2007-03-26 13:34:00,1.54177,1.54207,1.5417,1.54183,559700000.0
2007-03-26 13:35:00,1.54191,1.54228,1.54185,1.54185,436100000.0
2007-03-26 13:36:00,1.54221,1.54226,1.54203,1.54224,158000000.0
2007-03-26 13:37:00,1.542,1.5421,1.54182,1.54199,638900003.0
2007-03-26 13:38:00,1.54188,1.54219,1.54188,1.54214,340700001.0
2007-03-26 13:39:00,1.54201,1.54201,1.54172,1.54186,172000000.0
2007-03-26 13:40:00,1.54196,1.54238,1.54196,1.54217,400200001.0
2007-03-26 13:41:00,1.54236,1.54249,1.5421,1.54223,367200001.0
2007-03-26 13:42:00,1.54221,1.54239,1.54197,1.54229,617700000.0
2007-03-26 13:43:00,1.54228,1.54233,1.5421,1.54215,190600000.0
2007-03-26 13:44:00,1.54214,1.54215,1.54183,1.54203,381800000.0
2007-03-26 13:45:00,1.54196,1.54214,1.54194,1.54196,275100003.0
2007-03-26 13:46:00,1.54214,1.54216,1.54198,1.54201,166700000.0
2007-03-26 13:47:00,1.54204,1.54224,1.54195,1.54213,247100002.0
2007-03-26 13:48:00,1.54216,1.54216,1.54196,1.54211,133200000.0
2007-03-26 13:49:00,1.54209,1.5422,1.54198,1.54217,257300001.0
2007-03-26 13:50:00,1.54196,1.54206,1.54172,1.54172,173400002.0
2007-03-26 13:51:00,1.54173,1.54202,1.54167,1.54181,403900000.0
2007-03-26 13:52:00,1.54178,1.54199,1.54167,1.54199,392100001.0
2007-03-26 13:53:00,1.54189,1.54202,1.54169,1.54178,398200001.0
2007-03-26 13:54:00,1.54188,1.54209,1.54179,1.54199,362000000.0
2007-03-26 13:55:00,1.54186,1.54203,1.54152,1.54152,401700000.0
2007-03-26 13:56:00,1.5415,1.54184,1.5415,1.54161,399000000.0
2007-03-26 13:57:00,1.54165,1.54179,1.54161,1.54172,307900000.0
2007-03-26 13:58:00,1.54163,1.54179,1.54161,1.54171,410500000.0
2007-03-26 13:59:00,1.54183,1.54194,1.54173,1.54175,364000001.0
2007-03-26 14:00:00,1.54169,1.54169,1.54132,1.54132,378000000.0
2007-03-26 14:01:00,1.54148,1.54158,1.54125,1.54138,240200001.0
2007-03-26 14:02:00,1.5414,1.54145,1.54112,1.54131,327000001.0
2007-03-26 14:03:00,1.54145,1.54159,1.54129,1.54135,386700000.0
2007-03-26 14:04:00,1.54136,1.54172,1.54136,1.54172,376900001.0
2007-03-26 14:05:00,1.54185,1.54203,1.54156,1.54171,382600001.0
2007-03-26 14:06:00,1.54196,1.54203,1.54178,1.54182,499400002.0
2007-03-26 14:07:00,1.54189,1.5419,1.54151,1.54154,460300000.0
2007-03-26 14:08:00,1.5417,1.54214,1.54156,1.54206,245300000.0
2007-03-26 14:09:00,1.54225,1.54229,1.54206,1.54222,302000000.0
2007-03-26 14:10:00,1.54222,1.54231,1.54213,1.54224,221400002.0
2007-03-26 14:11:00,1.54211,1.54212,1.54177,1.54177,227100000.0
2007-03-26 14:12:00,1.54167,1.54167,1.54121,1.54146,452200002.0
2007-03-26 14:13:00,1.54159,1.54162,1.54139,1.5415,487100002.0
2007-03-26 14:14:00,1.54153,1.5418,1.54136,1.54152,496700001.0
2007-03-26 14:15:00,1.54146,1.54146,1.54103,1.54117,283200000.0
2007-03-26 14:16:00,1.54131,1.54131,1.54105,1.54112,124100001.0
2007-03-26 14:17:00,1.54101,1.54124,1.54099,1.54121,220600000.0
2007-03-26 14:18:00,1.54134,1.54144,1.54121,1.54126,249900001.0
2007-03-26 14:19:00,1.54102,1.54127,1.54084,1.54102,469900002.0
2007-03-26 14:20:00,1.54115,1.54154,1.54115,1.54132,271200000.0
2007-03-26 14:21:00,1.54124,1.54143,1.54106,1.54114,415100000.0
2007-03-26 14:22:00,1.54118,1.54136,1.54114,1.54114,525800001.0
2007-03-26 14:23:00,1.54117,1.54124,1.54092,1.5412,420200000.0
2007-03-26 14:24:00,1.54119,1.54121,1.54089,1.54108,425700000.0
2007-03-26 14:25:00,1.54104,1.54118,1.54093,1.54104,273600000.0
2007-03-26 14:26:00,1.54104,1.54124,1.54098,1.54098,416500001.0
2007-03-26 14:27:00,1.54111,1.54119,1.54096,1.54096,216500000.0
2007-03-26 14:28:00,1.54096,1.54116,1.54084,1.54093,510800001.0
2007-03-26 14:29:00,1.54087,1.54087,1.54051,1.54078,558200001.0
2007-03-26 14:30:00,1.54084,1.541,1.5406,1.54068,583700002.0
2007-03-26 14:31:00,1.54081,1.54099,1.54071,1.54084,539100001.0
2007-03-26 14:32:00,1.54073,1.54094,1.5407,1.5408,341400001.0
2007-03-26 14:33:00,1.54086,1.54098,1.54081,1.54084,197900000.0
2007-03-26 14:34:00,1.54079,1.54086,1.54047,1.54047,126800000.0
2007-03-26 14:35:00,1.54044,1.54056,1.54038,1.54048,219000000.0
2007-03-26 14:36:00,1.54065,1.5408,1.54045,1.54076,275200000.0
2007-03-26 14:37:00,1.54087,1.54091,1.5407,1.54091,250700000.0
2007-03-26 14:38:00,1.54096,1.54107,1.54094,1.54102,138900000.0
2007-03-26 14:39:00,1.54102,1.54112,1.54093,1.54103,177800000.0
2007-03-26 14:40:00,1.54113,1.54129,1.54091,1.54104,310800002.0
2007-03-26 14:41:00,1.54131,1.54131,1.54104,1.54104,342900002.0
2007-03-26 14:42:00,1.54098,1.54114,1.54098,1.54113,124100000.0
2007-03-26 14:43:00,1.54103,1.54128,1.54103,1.54114,117900000.0
2007-03-26 14:44:00,1.5412,1.54138,1.54098,1.54112,402400001.0
2007-03-26 14:45:00,1.54106,1.54124,1.54104,1.54116,357400001.0
2007-03-26 14:46:00,1.54126,1.54137,1.54116,1.54137,319000000.0
2007-03-26 14:47:00,1.54159,1.54161,1.54144,1.5415,332700001.0
2007-03-26 14:48:00,1.5415,1.54183,1.5414,1.54164,406900003.0
2007-03-26 14:49:00,1.54163,1.54175,1.54149,1.54175,166300001.0
2007-03-26 14:50:00,1.54177,1.54217,1.54176,1.54216,326000001.0
2007-03-26 14:51:00,1.54229,1.54229,1.54162,1.54188,186200001.0
2007-03-26 14:52:00,1.54181,1.54187,1.54166,1.54174,305400003.0
2007-03-26 14:53:00,1.5417,1.54192,1.54157,1.54183,402900000.0
2007-03-26 14:54:00,1.54181,1.54191,1.54181,1.54186,136900000.0
2007-03-26 14:55:00,1.54193,1.5421,1.54192,1.5421,250900002.0
2007-03-26 14:56:00,1.54202,1.54206,1.54176,1.54192,462500001.0
2007-03-26 14:57:00,1.5419,1.5419,1.54151,1.54154,419200005.0
2007-03-26 14:58:00,1.54165,1.54192,1.5416,1.54187,381900003.0
2007-03-26 14:59:00,1.54207,1.54207,1.54183,1.54207,224300000.0
2007-03-26 15:00:00,1.54205,1.54217,1.54179,1.54197,660300001.0
2007-03-26 15:01:00,1.54195,1.54198,1.54176,1.5419,318200000.0
2007-03-26 15:02:00,1.54185,1.54202,1.54161,1.54192,539000001.0
2007-03-26 15:03:00,1.54184,1.54208,1.54174,1.54187,470100001.0
2007-03-26 15:04:00,1.54179,1.54197,1.54168,1.54186,443600002.0
2007-03-26 15:05:00,1.54187,1.54194,1.54168,1.54173,416900000.0
2007-03-26 15:06:00,1.54182,1.54212,1.54182,1.54204,288000001.0
2007-03-26 15:07:00,1.54195,1.54217,1.54173,1.5418,369000002.0
2007-03-26 15:08:00,1.54173,1.54211,1.54173,1.54183,407200001.0
2007-03-26 15:09:00,1.54186,1.5422,1.54178,1.5419,510900001.0
2007-03-26 15:10:00,1.54182,1.54192,1.54162,1.54176,521200001.0
2007-03-26 15:11:00,1.54179,1.54215,1.54177,1.54215,452500001.0
2007-03-26 15:12:00,1.54213,1.54222,1.54184,1.54184,331400000.0
2007-03-26 15:13:00,1.54207,1.54214,1.5419,1.54201,448900000.0
2007-03-26 15:14:00,1.54203,1.5422,1.54184,1.54197,422900000.0
2007-03-26 15:15:00,1.54172,1.54191,1.5415,1.54181,383200002.0
2007-03-26 15:16:00,1.54181,1.54188,1.54156,1.54165,505400000.0
2007-03-26 15:17:00,1.5417,1.54177,1.54145,1.54151,350600000.0
2007-03-26 15:18:00,1.54155,1.54178,1.54154,1.5416,229800001.0
2007-03-26 15:19:00,1.5416,1.54181,1.54132,1.54164,592600002.0
2007-03-26 15:20:00,1.54184,1.54201,1.54174,1.54192,428900001.0
2007-03-26 15:21:00,1.54187,1.54199,1.54171,1.54174,697700000.0
2007-03-26 15:22:00,1.54179,1.54193,1.5417,1.54181,487000002.0
2007-03-26 15:23:00,1.54182,1.54197,1.54174,1.54187,429000002.0
2007-03-26 15:24:00,1.54186,1.54202,1.54174,1.54194,589800003.0
2007-03-26 15:25:00,1.54174,1.54208,1.54167,1.54187,637700004.0
2007-03-26 15:26:00,1.54183,1.54195,1.54164,1.54195,43100000.0
2007-03-26 15:27:00,1.54206,1.54249,1.54204,1.5421,637800001.0
2007-03-26 15:28:00,1.54207,1.54231,1.54194,1.54226,624900001.0
2007-03-26 15:29:00,1.54213,1.54216,1.54189,1.54194,617000003.0
2007-03-26 15:30:00,1.5421,1.54258,1.54204,1.54245,689000002.0
2007-03-26 15:31:00,1.54293,1.54338,1.54278,1.54322,495000001.0
2007-03-26 15:32:00,1.54334,1.54358,1.54319,1.54336,488400000.0
2007-03-26 15:33:00,1.54327,1.54338,1.54304,1.54322,449000001.0
2007-03-26 15:34:00,1.54337,1.5437,1.54333,1.54353,443800001.0
2007-03-26 15:35:00,1.54334,1.54362,1.54324,1.54324,599100001.0
2007-03-26 15:36:00,1.54329,1.54329,1.54299,1.54312,416200002.0
2007-03-26 15:37:00,1.54314,1.54337,1.54305,1.54331,303500001.0
2007-03-26 15:38:00,1.54335,1.54349,1.5432,1.5434,472400001.0
2007-03-26 15:39:00,1.54337,1.54349,1.54319,1.54324,447400001.0
2007-03-26 15:40:00,1.54326,1.54351,1.54322,1.54342,451900000.0
2007-03-26 15:41:00,1.54338,1.54347,1.54312,1.54342,286200000.0
2007-03-26 15:42:00,1.54339,1.5434,1.54324,1.54324,215600000.0
2007-03-26 15:43:00,1.5432,1.54327,1.5427,1.5427,420600003.0
2007-03-26 15:44:00,1.5428,1.54293,1.54266,1.5428,305900001.0
2007-03-26 15:45:00,1.54304,1.54329,1.54293,1.54307,649500000.0
2007-03-26 15:46:00,1.54308,1.54338,1.54306,1.5431,556000001.0
2007-03-26 15:47:00,1.54308,1.54327,1.54299,1.54299,257400000.0
2007-03-26 15:48:00,1.54301,1.54319,1.54289,1.54309,248800000.0
2007-03-26 15:49:00,1.54311,1.54325,1.54287,1.54307,345100000.0
2007-03-26 15:50:00,1.543,1.5431,1.54279,1.54299,413000001.0
2007-03-26 15:51:00,1.54299,1.54317,1.5429,1.5431,478800001.0
2007-03-26 15:52:00,1.54313,1.54342,1.54309,1.54325,458500004.0
2007-03-26 15:53:00,1.54334,1.54341,1.54303,1.54315,349500000.0
2007-03-26 15:54:00,1.54303,1.54341,1.54284,1.54307,345800001.0
2007-03-26 15:55:00,1.54301,1.54336,1.543,1.54332,368900000.0
2007-03-26 15:56:00,1.54358,1.54393,1.54336,1.5438,383300000.0
2007-03-26 15:57:00,1.5438,1.54381,1.54357,1.54359,368200000.0
2007-03-26 15:58:00,1.5436,1.54366,1.54334,1.54354,441900000.0
2007-03-26 15:59:00,1.54358,1.54372,1.54331,1.5436,533500002.0
2007-03-26 16:00:00,1.54363,1.54495,1.5433,1.54491,359700000.0
2007-03-26 16:01:00,1.54512,1.54557,1.54496,1.54537,507400001.0
2007-03-26 16:02:00,1.5455,1.5472,1.54549,1.5471,518000000.0
2007-03-26 16:03:00,1.54729,1.54744,1.54677,1.54704,431200000.0
2007-03-26 16:04:00,1.54692,1.54718,1.5466,1.54665,488900001.0
2007-03-26 16:05:00,1.54645,1.547,1.54613,1.54688,345900000.0
2007-03-26 16:06:00,1.54689,1.54748,1.54679,1.54727,199200000.0
2007-03-26 16:07:00,1.54762,1.54792,1.54745,1.54756,232000000.0
2007-03-26 16:08:00,1.54773,1.54863,1.54772,1.54823,155500000.0
2007-03-26 16:09:00,1.54821,1.54836,1.54784,1.54806,417700001.0
2007-03-26 16:10:00,1.54796,1.54821,1.54746,1.5476,450100001.0
2007-03-26 16:11:00,1.54746,1.54746,1.54715,1.54715,560200000.0
2007-03-26 16:12:00,1.54721,1.54754,1.54705,1.54751,446100003.0
2007-03-26 16:13:00,1.54764,1.54794,1.54757,1.5478,520300000.0
2007-03-26 16:14:00,1.54788,1.54808,1.54776,1.54786,553800000.0
2007-03-26 16:15:00,1.54785,1.54818,1.54784,1.54801,667200003.0
2007-03-26 16:16:00,1.54795,1.54868,1.54795,1.54859,510500001.0
2007-03-26 16:17:00,1.54879,1.54907,1.5486,1.54883,549700000.0
2007-03-26 16:18:00,1.54876,1.54904,1.54845,1.5485,793600004.0
2007-03-26 16:19:00,1.54837,1.54839,1.54802,1.54829,654600001.0
2007-03-26 16:20:00,1.54824,1.54858,1.548,1.5482,654800002.0
2007-03-26 16:21:00,1.54802,1.54804,1.54759,1.54777,664200001.0
2007-03-26 16:22:00,1.54758,1.54775,1.54747,1.54758,502400000.0
2007-03-26 16:23:00,1.54752,1.54756,1.54698,1.54698,480800001.0
2007-03-26 16:24:00,1.54706,1.54767,1.54699,1.54734,512100000.0
2007-03-26 16:25:00,1.54716,1.54733,1.54659,1.54691,619900001.0
2007-03-26 16:26:00,1.54684,1.54748,1.54684,1.54748,513000001.0
2007-03-26 16:27:00,1.54738,1.54761,1.54718,1.54741,487300000.0
2007-03-26 16:28:00,1.54748,1.54777,1.54726,1.54726,631100003.0
2007-03-26 16:29:00,1.54742,1.54813,1.54742,1.54783,470700000.0
2007-03-26 16:30:00,1.5478,1.5478,1.54711,1.5474,480600000.0
2007-03-26 16:31:00,1.54738,1.54738,1.5471,1.54733,372800000.0
2007-03-26 16:32:00,1.54699,1.5474,1.54682,1.54732,602600000.0
2007-03-26 16:33:00,1.54736,1.54761,1.5472,1.54735,631600001.0
2007-03-26 16:34:00,1.54725,1.54732,1.54687,1.54701,423900001.0
2007-03-26 16:35:00,1.54694,1.54722,1.54694,1.54722,405000000.0
2007-03-26 16:36:00,1.54707,1.54722,1.54678,1.54719,531500004.0
2007-03-26 16:37:00,1.54724,1.54724,1.54687,1.54701,552700001.0
2007-03-26 16:38:00,1.54728,1.54744,1.54708,1.54732,485400003.0
2007-03-26 16:39:00,1.54693,1.54755,1.54693,1.54716,630200000.0
2007-03-26 16:40:00,1.54725,1.5475,1.54715,1.54727,399500000.0
2007-03-26 16:41:00,1.54727,1.54729,1.54678,1.54697,379800001.0
2007-03-26 16:42:00,1.54702,1.54724,1.54686,1.54697,370800000.0
2007-03-26 16:43:00,1.54695,1.54697,1.54662,1.54675,463600003.0
2007-03-26 16:44:00,1.5468,1.54706,1.54673,1.54688,495700001.0
2007-03-26 16:45:00,1.54703,1.54727,1.54687,1.54723,522400003.0
2007-03-26 16:46:00,1.54732,1.54733,1.54704,1.54726,452900002.0
2007-03-26 16:47:00,1.5471,1.5471,1.54676,1.54676,541600001.0
2007-03-26 16:48:00,1.54683,1.54709,1.5467,1.54675,580900002.0
2007-03-26 16:49:00,1.54697,1.54731,1.54687,1.54731,500000002.0
2007-03-26 16:50:00,1.54746,1.5477,1.54743,1.54753,404900001.0
2007-03-26 16:51:00,1.54742,1.54766,1.54721,1.54762,372100001.0
2007-03-26 16:52:00,1.54752,1.54769,1.54728,1.54728,236200000.0
2007-03-26 16:53:00,1.54715,1.54715,1.5467,1.54674,590500001.0
2007-03-26 16:54:00,1.54648,1.54682,1.5464,1.54671,514200002.0
2007-03-26 16:55:00,1.5467,1.54704,1.54662,1.54682,564000002.0
2007-03-26 16:56:00,1.54684,1.54706,1.5467,1.54693,223700000.0
2007-03-26 16:57:00,1.54714,1.54748,1.54714,1.54727,538800000.0
2007-03-26 16:58:00,1.54735,1.54761,1.5472,1.54734,605000002.0
2007-03-26 16:59:00,1.5476,1.54767,1.54614,1.54614,476800001.0
2007-03-26 17:00:00,1.5462,1.54682,1.5462,1.54638,862700000.0
2007-03-26 17:01:00,1.54663,1.547,1.54657,1.54675,498000000.0
2007-03-26 17:02:00,1.54672,1.54694,1.54643,1.54656,378800001.0
2007-03-26 17:03:00,1.54651,1.5469,1.54651,1.5468,562900002.0
2007-03-26 17:04:00,1.54683,1.54715,1.54676,1.54714,436900001.0
2007-03-26 17:05:00,1.54732,1.54743,1.54708,1.54716,458000000.0
2007-03-26 17:06:00,1.54707,1.54722,1.547,1.547,417200001.0
2007-03-26 17:07:00,1.54711,1.54736,1.54704,1.54736,312700001.0
2007-03-26 17:08:00,1.54758,1.54769,1.54736,1.54741,449200000.0
2007-03-26 17:09:00,1.54766,1.5481,1.54741,1.54775,527500000.0
2007-03-26 17:10:00,1.54782,1.54799,1.54758,1.54758,402600001.0
2007-03-26 17:11:00,1.54764,1.54807,1.54764,1.54796,517600000.0
2007-03-26 17:12:00,1.54805,1.54814,1.54793,1.54796,400200002.0
2007-03-26 17:13:00,1.54791,1.54811,1.54777,1.54796,343900000.0
2007-03-26 17:14:00,1.54802,1.54821,1.54776,1.54821,541100001.0
2007-03-26 17:15:00,1.54838,1.5487,1.54821,1.5483,566400000.0
2007-03-26 17:16:00,1.54806,1.54835,1.54793,1.54813,451600002.0
2007-03-26 17:17:00,1.54797,1.54798,1.54777,1.54788,406600000.0
2007-03-26 17:18:00,1.54782,1.54814,1.54757,1.54801,601800001.0
2007-03-26 17:19:00,1.54812,1.54889,1.54812,1.54889,369000002.0
2007-03-26 17:20:00,1.54906,1.54907,1.54856,1.54874,537200007.0
2007-03-26 17:21:00,1.54874,1.54906,1.54865,1.54885,492600002.0
2007-03-26 17:22:00,1.54887,1.54887,1.54849,1.54876,565200002.0
2007-03-26 17:23:00,1.54874,1.54908,1.5487,1.54883,506000001.0
2007-03-26 17:24:00,1.54871,1.54902,1.54871,1.54885,444100000.0
2007-03-26 17:25:00,1.54902,1.54959,1.54895,1.54951,408700000.0
2007-03-26 17:26:00,1.54966,1.54966,1.54923,1.54938,520300002.0
2007-03-26 17:27:00,1.54912,1.54951,1.54908,1.54921,476900000.0
2007-03-26 17:28:00,1.54932,1.54968,1.5493,1.54943,468100000.0
2007-03-26 17:29:00,1.54964,1.54964,1.5492,1.54936,711500002.0
2007-03-26 17:30:00,1.54935,1.54944,1.5491,1.54929,535500003.0
2007-03-26 17:31:00,1.54941,1.54973,1.54928,1.54964,581200000.0
2007-03-26 17:32:00,1.54979,1.55005,1.54977,1.55001,466200002.0
2007-03-26 17:33:00,1.55002,1.55002,1.54971,1.54971,499500000.0
2007-03-26 17:34:00,1.54967,1.54967,1.54935,1.54966,404700000.0
2007-03-26 17:35:00,1.54954,1.54962,1.54931,1.54952,446900002.0
2007-03-26 17:36:00,1.54959,1.54978,1.54937,1.54937,495300002.0
2007-03-26 17:37:00,1.54947,1.54965,1.54915,1.54921,341500001.0
2007-03-26 17:38:00,1.54933,1.55016,1.54933,1.55009,454300001.0
2007-03-26 17:39:00,1.5501,1.5502,1.54992,1.55001,544300000.0
2007-03-26 17:40:00,1.55,1.55,1.54969,1.54985,296000000.0
2007-03-26 17:41:00,1.54979,1.54994,1.54969,1.54974,404900000.0
2007-03-26 17:42:00,1.54969,1.54985,1.54936,1.54974,301100000.0
2007-03-26 17:43:00,1.54987,1.54992,1.54957,1.54978,388000001.0
2007-03-26 17:44:00,1.54978,1.55002,1.54972,1.55002,420000000.0
2007-03-26 17:45:00,1.54993,1.55011,1.5498,1.54988,466800001.0
2007-03-26 17:46:00,1.54982,1.54997,1.54969,1.54991,487800001.0
2007-03-26 17:47:00,1.54979,1.54986,1.54959,1.54976,442400000.0
2007-03-26 17:48:00,1.5498,1.5498,1.54951,1.54951,388100002.0
2007-03-26 17:49:00,1.54952,1.54952,1.54928,1.54952,346000000.0
2007-03-26 17:50:00,1.54954,1.54963,1.54925,1.54953,490800000.0
2007-03-26 17:51:00,1.5497,1.54994,1.54967,1.54982,494200000.0
2007-03-26 17:52:00,1.5498,1.5499,1.5496,1.54963,543700001.0
2007-03-26 17:53:00,1.54988,1.54992,1.54959,1.54967,591100002.0
2007-03-26 17:54:00,1.54964,1.5497,1.54932,1.54932,356700000.0
2007-03-26 17:55:00,1.54957,1.54979,1.54928,1.54971,396100000.0
2007-03-26 17:56:00,1.54978,1.55048,1.54965,1.5503,427000000.0
2007-03-26 17:57:00,1.55039,1.55057,1.55016,1.55056,629000003.0
2007-03-26 17:58:00,1.55053,1.55054,1.55014,1.55024,719700001.0
2007-03-26 17:59:00,1.55015,1.55033,1.54988,1.55024,276800001.0
2007-03-26 18:00:00,1.55035,1.55044,1.55002,1.5501,636100002.0
2007-03-26 18:01:00,1.54989,1.55023,1.54988,1.55006,790800003.0
2007-03-26 18:02:00,1.55004,1.55025,1.55001,1.55005,528400001.0
2007-03-26 18:03:00,1.55012,1.55032,1.55006,1.55024,369100000.0
2007-03-26 18:04:00,1.55021,1.5503,1.54985,1.55004,565500000.0
2007-03-26 18:05:00,1.55005,1.55022,1.54981,1.54997,535500000.0
2007-03-26 18:06:00,1.55017,1.5502,1.54995,1.54995,290700000.0
2007-03-26 18:07:00,1.54996,1.55022,1.54986,1.55009,459300003.0
2007-03-26 18:08:00,1.5501,1.5501,1.5498,1.54984,504200000.0
2007-03-26 18:09:00,1.5498,1.55012,1.54978,1.55002,444100000.0
2007-03-26 18:10:00,1.55034,1.55043,1.54997,1.55014,547000000.0
2007-03-26 18:11:00,1.54998,1.55019,1.54994,1.54999,353400001.0
2007-03-26 18:12:00,1.54992,1.55009,1.54985,1.55,414300000.0
2007-03-26 18:13:00,1.54997,1.55005,1.54988,1.54994,287200000.0
2007-03-26 18:14:00,1.54993,1.54995,1.54973,1.54988,574100000.0
2007-03-26 18:15:00,1.54964,1.54988,1.54964,1.54976,432500002.0
2007-03-26 18:16:00,1.54986,1.54996,1.54976,1.54988,266700000.0
2007-03-26 18:17:00,1.5497,1.54993,1.54958,1.54967,529300002.0
2007-03-26 18:18:00,1.54954,1.5496,1.54934,1.54934,470100001.0
2007-03-26 18:19:00,1.54937,1.5496,1.54932,1.54942,413900000.0
2007-03-26 18:20:00,1.54944,1.54956,1.54927,1.54936,393700001.0
2007-03-26 18:21:00,1.5493,1.54962,1.54926,1.54946,402600000.0
2007-03-26 18:22:00,1.5496,1.54964,1.54937,1.54962,454800001.0
2007-03-26 18:23:00,1.5495,1.54969,1.5494,1.54964,381600000.0
2007-03-26 18:24:00,1.54954,1.54977,1.54951,1.54954,253100000.0
2007-03-26 18:25:00,1.54956,1.54968,1.54945,1.54962,429500000.0
2007-03-26 18:26:00,1.54949,1.54965,1.54945,1.54958,295700000.0
2007-03-26 18:27:00,1.54972,1.54979,1.54959,1.5497,401100001.0
2007-03-26 18:28:00,1.54973,1.54988,1.54956,1.54956,351400001.0
2007-03-26 18:29:00,1.54963,1.5498,1.54947,1.54957,697400000.0
2007-03-26 18:30:00,1.54947,1.54952,1.54925,1.54938,464000000.0
2007-03-26 18:31:00,1.54929,1.54937,1.54905,1.54917,460500002.0
2007-03-26 18:32:00,1.54912,1.54926,1.54891,1.54892,416000002.0
2007-03-26 18:33:00,1.54895,1.54908,1.54888,1.54893,604400001.0
2007-03-26 18:34:00,1.54888,1.54891,1.54863,1.54876,359700000.0
2007-03-26 18:35:00,1.54886,1.54928,1.54884,1.549,356500000.0
2007-03-26 18:36:00,1.54898,1.54915,1.54895,1.54915,329600000.0
2007-03-26 18:37:00,1.54907,1.5492,1.54897,1.54902,300100001.0
2007-03-26 18:38:00,1.54905,1.5492,1.54896,1.54908,308700000.0
2007-03-26 18:39:00,1.54901,1.54914,1.54898,1.549,246800001.0
2007-03-26 18:40:00,1.54898,1.54929,1.54894,1.5491,477700001.0
2007-03-26 18:41:00,1.54913,1.54925,1.54907,1.5491,265600000.0
2007-03-26 18:42:00,1.54916,1.54929,1.54905,1.54911,493800001.0
2007-03-26 18:43:00,1.54928,1.54936,1.54913,1.54921,539000001.0
2007-03-26 18:44:00,1.54931,1.54931,1.54901,1.54926,422800001.0
2007-03-26 18:45:00,1.54921,1.54934,1.54916,1.54923,347600001.0
2007-03-26 18:46:00,1.54929,1.54962,1.54913,1.54914,485300000.0
2007-03-26 18:47:00,1.5491,1.54939,1.54902,1.54916,419600000.0
2007-03-26 18:48:00,1.54912,1.54943,1.54901,1.54911,609000000.0
2007-03-26 18:49:00,1.54915,1.54935,1.54908,1.54922,347500000.0
2007-03-26 18:50:00,1.54922,1.54936,1.5491,1.5492,287700001.0
2007-03-26 18:51:00,1.54918,1.54931,1.54911,1.54916,232500001.0
2007-03-26 18:52:00,1.54918,1.54926,1.54903,1.54919,379200001.0
2007-03-26 18:53:00,1.54931,1.54956,1.54906,1.54932,576900001.0
2007-03-26 18:54:00,1.54946,1.54953,1.54931,1.54936,525000001.0
2007-03-26 18:55:00,1.54953,1.54968,1.5492,1.54954,611000001.0
2007-03-26 18:56:00,1.54938,1.54959,1.54933,1.54948,643500002.0
2007-03-26 18:57:00,1.54952,1.5498,1.54947,1.54959,653400001.0
2007-03-26 18:58:00,1.54967,1.54988,1.54955,1.54982,391700002.0
2007-03-26 18:59:00,1.54984,1.55005,1.54975,1.54994,521400001.0
2007-03-26 19:00:00,1.54986,1.5502,1.54986,1.55011,296700000.0
2007-03-26 19:01:00,1.55016,1.55026,1.54987,1.54994,461000000.0
2007-03-26 19:02:00,1.54991,1.55037,1.54991,1.55025,515400003.0
2007-03-26 19:03:00,1.55025,1.55051,1.55017,1.55029,554400001.0
2007-03-26 19:04:00,1.55028,1.55035,1.55004,1.55014,607400003.0
2007-03-26 19:05:00,1.54997,1.55013,1.54989,1.54993,653000002.0
2007-03-26 19:06:00,1.55,1.55028,1.54987,1.55028,449300001.0
2007-03-26 19:07:00,1.55025,1.55073,1.55025,1.5505,567900002.0
2007-03-26 19:08:00,1.55033,1.55059,1.55021,1.55041,611100002.0
2007-03-26 19:09:00,1.55043,1.5505,1.55024,1.5505,541800001.0
2007-03-26 19:10:00,1.55047,1.55067,1.5504,1.55047,470300002.0
2007-03-26 19:11:00,1.55044,1.55061,1.55011,1.55011,362000001.0
2007-03-26 19:12:00,1.55012,1.55028,1.55005,1.55028,503900003.0
2007-03-26 19:13:00,1.55028,1.55054,1.55016,1.55037,720800001.0
2007-03-26 19:14:00,1.55033,1.55065,1.55025,1.55052,568600000.0
2007-03-26 19:15:00,1.55049,1.55061,1.55036,1.55044,515800003.0
2007-03-26 19:16:00,1.55042,1.55064,1.55037,1.55045,277600001.0
2007-03-26 19:17:00,1.55043,1.55078,1.55043,1.55078,411300001.0
2007-03-26 19:18:00,1.55086,1.55105,1.55061,1.55084,482200000.0
2007-03-26 19:19:00,1.5507,1.55106,1.5507,1.55074,338900002.0
2007-03-26 19:20:00,1.55079,1.55096,1.5506,1.55079,562800004.0
2007-03-26 19:21:00,1.55076,1.55076,1.55044,1.55049,365400003.0
2007-03-26 19:22:00,1.55053,1.55057,1.55031,1.55044,336400000.0
2007-03-26 19:23:00,1.55054,1.55072,1.55026,1.55039,403200000.0
2007-03-26 19:24:00,1.55034,1.55048,1.5503,1.55033,528300001.0
2007-03-26 19:25:00,1.55027,1.55045,1.55016,1.55037,647300001.0
2007-03-26 19:26:00,1.55043,1.55055,1.5504,1.55052,192700000.0
2007-03-26 19:27:00,1.55056,1.55067,1.55046,1.55055,297400001.0
2007-03-26 19:28:00,1.55053,1.55055,1.55031,1.55041,270000000.0
2007-03-26 19:29:00,1.5504,1.55045,1.55025,1.55033,465600000.0
2007-03-26 19:30:00,1.55036,1.55056,1.55028,1.55033,451600001.0
2007-03-26 19:31:00,1.55031,1.55033,1.55008,1.55015,530400000.0
2007-03-26 19:32:00,1.55013,1.55014,1.54982,1.55003,386700000.0
2007-03-26 19:33:00,1.54987,1.54994,1.5497,1.5497,313700000.0
2007-03-26 19:34:00,1.54973,1.55011,1.54973,1.54993,538400001.0
2007-03-26 19:35:00,1.54988,1.55016,1.54963,1.54964,477700002.0
2007-03-26 19:36:00,1.54995,1.55016,1.54995,1.55002,288800000.0
2007-03-26 19:37:00,1.55016,1.55031,1.5501,1.55012,296600000.0
2007-03-26 19:38:00,1.55024,1.5505,1.55011,1.55034,455200000.0
2007-03-26 19:39:00,1.55034,1.55063,1.55034,1.55063,309100000.0
2007-03-26 19:40:00,1.55067,1.55072,1.55039,1.55046,271000001.0
2007-03-26 19:41:00,1.55039,1.55043,1.55022,1.55028,177400000.0
2007-03-26 19:42:00,1.55029,1.55045,1.55023,1.55026,238900001.0
2007-03-26 19:43:00,1.55021,1.55036,1.55018,1.55033,281800000.0
2007-03-26 19:44:00,1.55031,1.55036,1.54997,1.54997,272900001.0
2007-03-26 19:45:00,1.55,1.55017,1.55,1.55006,101900000.0
2007-03-26 19:46:00,1.55008,1.55008,1.54986,1.55005,214300001.0
2007-03-26 19:47:00,1.55009,1.55016,1.54993,1.55003,401600000.0
2007-03-26 19:48:00,1.55008,1.55029,1.54996,1.55024,242000001.0
2007-03-26 19:49:00,1.55033,1.55046,1.55005,1.5503,591100001.0
2007-03-26 19:50:00,1.55031,1.55047,1.55018,1.5503,499800000.0
2007-03-26 19:51:00,1.55034,1.55036,1.55014,1.55018,390100002.0
2007-03-26 19:52:00,1.55018,1.55037,1.55011,1.55022,504900002.0
2007-03-26 19:53:00,1.5504,1.55061,1.55016,1.55061,670300000.0
2007-03-26 19:54:00,1.55036,1.5505,1.55031,1.55045,291300000.0
2007-03-26 19:55:00,1.55029,1.55029,1.54994,1.5501,405000000.0
2007-03-26 19:56:00,1.5501,1.55028,1.55004,1.55015,484200001.0
2007-03-26 19:57:00,1.55016,1.55026,1.55008,1.55008,243900001.0
2007-03-26 19:58:00,1.55004,1.55031,1.54987,1.54994,525300003.0
2007-03-26 19:59:00,1.5501,1.55019,1.54992,1.55017,406200001.0
2007-03-26 20:00:00,1.55017,1.55018,1.54991,1.55014,411300002.0
2007-03-26 20:01:00,1.55002,1.55021,1.54994,1.55004,671000002.0
2007-03-26 20:02:00,1.54997,1.55017,1.54983,1.54994,603800001.0
2007-03-26 20:03:00,1.54994,1.55002,1.5497,1.5498,727700001.0
2007-03-26 20:04:00,1.54985,1.55002,1.5498,1.54989,313500000.0
2007-03-26 20:05:00,1.54989,1.55001,1.5497,1.54981,357400001.0
2007-03-26 20:06:00,1.54996,1.55024,1.54981,1.54994,559200000.0
2007-03-26 20:07:00,1.55009,1.55019,1.54996,1.5501,407100002.0
2007-03-26 20:08:00,1.55011,1.55026,1.54986,1.55026,663800006.0
2007-03-26 20:09:00,1.55015,1.55031,1.55002,1.5501,603900001.0
2007-03-26 20:10:00,1.55006,1.55009,1.54972,1.54997,751600000.0
2007-03-26 20:11:00,1.54992,1.55012,1.54982,1.54984,751400001.0
2007-03-26 20:12:00,1.54986,1.55026,1.54978,1.5499,658900000.0
2007-03-26 20:13:00,1.54969,1.54991,1.54954,1.54961,455500001.0
2007-03-26 20:14:00,1.54953,1.54971,1.54947,1.54966,360700003.0
2007-03-26 20:15:00,1.54962,1.54963,1.54931,1.54953,391700001.0
2007-03-26 20:16:00,1.54959,1.54973,1.5495,1.54955,177600000.0
2007-03-26 20:17:00,1.54958,1.54972,1.5495,1.54969,362400001.0
2007-03-26 20:18:00,1.54966,1.54967,1.54936,1.5494,693400001.0
2007-03-26 20:19:00,1.54932,1.54948,1.54905,1.54906,335900000.0
2007-03-26 20:20:00,1.54908,1.5492,1.54898,1.54912,376800000.0
2007-03-26 20:21:00,1.54923,1.54928,1.5491,1.5491,23400000.0
2007-03-26 20:22:00,1.54921,1.54947,1.54914,1.5493,212300000.0
2007-03-26 20:23:00,1.54928,1.54933,1.54903,1.5491,389700000.0
2007-03-26 20:24:00,1.54909,1.54919,1.54895,1.54901,239400002.0
2007-03-26 20:25:00,1.54897,1.54916,1.54887,1.54898,284300000.0
2007-03-26 20:26:00,1.54898,1.54921,1.54892,1.54909,374300000.0
2007-03-26 20:27:00,1.5492,1.5493,1.54907,1.54925,425400001.0
2007-03-26 20:28:00,1.54924,1.54933,1.54907,1.54917,229600000.0
2007-03-26 20:29:00,1.54928,1.54936,1.54916,1.54921,508700000.0
2007-03-26 20:30:00,1.54906,1.54939,1.54905,1.54915,238000001.0
2007-03-26 20:31:00,1.54922,1.54932,1.54913,1.54926,233300000.0
2007-03-26 20:32:00,1.54926,1.54937,1.54909,1.54922,165200001.0
2007-03-26 20:33:00,1.54922,1.54941,1.54911,1.54918,311900000.0
2007-03-26 20:34:00,1.54916,1.54934,1.54908,1.54929,356100001.0
2007-03-26 20:35:00,1.54929,1.54943,1.54918,1.5493,298300001.0
2007-03-26 20:36:00,1.54942,1.54958,1.54925,1.54943,455600000.0
2007-03-26 20:37:00,1.54946,1.5495,1.54925,1.54931,304600000.0
2007-03-26 20:38:00,1.54927,1.54945,1.54913,1.54923,271600001.0
2007-03-26 20:39:00,1.54933,1.54945,1.54919,1.54934,491200005.0
2007-03-26 20:40:00,1.54939,1.54941,1.54913,1.54933,340200003.0
2007-03-26 20:41:00,1.54942,1.54952,1.54909,1.54929,442100003.0
2007-03-26 20:42:00,1.54931,1.54956,1.54931,1.54937,255300000.0
2007-03-26 20:43:00,1.54938,1.54943,1.54916,1.54924,185200000.0
2007-03-26 20:44:00,1.54927,1.54927,1.54879,1.54915,258700000.0
2007-03-26 20:45:00,1.54899,1.54922,1.54895,1.549,505500002.0
2007-03-26 20:46:00,1.54915,1.54938,1.54912,1.54918,276600001.0
2007-03-26 20:47:00,1.54935,1.5496,1.54919,1.54946,244500000.0
2007-03-26 20:48:00,1.54948,1.54953,1.5494,1.54943,365100001.0
2007-03-26 20:49:00,1.54937,1.54957,1.5493,1.54957,437000000.0
2007-03-26 20:50:00,1.5495,1.54972,1.5495,1.54958,210100000.0
2007-03-26 20:51:00,1.54946,1.54961,1.54928,1.54951,268400000.0
2007-03-26 20:52:00,1.54941,1.54948,1.54928,1.54945,167900000.0
2007-03-26 20:53:00,1.54909,1.54921,1.54899,1.54918,194000000.0
2007-03-26 20:54:00,1.54918,1.54922,1.54895,1.54902,119600000.0
2007-03-26 20:55:00,1.54891,1.54912,1.54874,1.54898,322200001.0
2007-03-26 20:56:00,1.54901,1.54908,1.54893,1.54901,132600000.0
2007-03-26 20:57:00,1.54896,1.54918,1.54889,1.54896,366400000.0
2007-03-26 20:58:00,1.54892,1.54892,1.54866,1.5487,314100000.0
2007-03-26 20:59:00,1.54879,1.54879,1.5484,1.5484,130600000.0
2007-03-26 21:00:00,1.54868,1.54872,1.54832,1.54845,273500000.0
2007-03-26 21:01:00,1.54858,1.54882,1.54855,1.54867,224400000.0
2007-03-26 21:02:00,1.5487,1.54878,1.54867,1.54868,121200001.0
2007-03-26 21:03:00,1.54862,1.54871,1.54862,1.54871,32600000.0
2007-03-26 21:04:00,1.54856,1.54869,1.54847,1.54861,309700001.0
2007-03-26 21:05:00,1.54851,1.54876,1.54844,1.54853,462300000.0
2007-03-26 21:06:00,1.54847,1.54867,1.5484,1.5484,256900002.0
2007-03-26 21:07:00,1.54837,1.54851,1.5482,1.5484,285400000.0
2007-03-26 21:08:00,1.5486,1.5489,1.5483,1.5489,32400000.0
2007-03-26 21:09:00,1.54876,1.54891,1.54871,1.54886,35200000.0
2007-03-26 21:10:00,1.54878,1.54901,1.54868,1.54876,249800000.0
2007-03-26 21:11:00,1.54881,1.54898,1.54871,1.54871,34800001.0
2007-03-26 21:12:00,1.54886,1.54892,1.54872,1.54887,229000001.0
2007-03-26 21:13:00,1.54886,1.54886,1.54868,1.54873,239900000.0
2007-03-26 21:14:00,1.54873,1.54873,1.54855,1.54865,248800000.0
2007-03-26 21:15:00,1.54862,1.54877,1.54857,1.54873,344400002.0
2007-03-26 21:16:00,1.54873,1.54876,1.54863,1.5487,173300000.0
2007-03-26 21:17:00,1.54865,1.54878,1.54855,1.54875,284500001.0
2007-03-26 21:18:00,1.5488,1.54905,1.5486,1.54905,190900000.0
2007-03-26 21:19:00,1.54904,1.54925,1.54898,1.54921,156800003.0
2007-03-26 21:20:00,1.54927,1.54929,1.54921,1.54924,26800000.0
2007-03-26 21:21:00,1.54915,1.54941,1.54914,1.54921,120100000.0
2007-03-26 21:22:00,1.5492,1.54936,1.54916,1.54916,182200000.0
2007-03-26 21:23:00,1.54913,1.54923,1.54913,1.54913,84300000.0
2007-03-26 21:24:00,1.54913,1.54938,1.54911,1.54913,170400000.0
2007-03-26 21:25:00,1.54928,1.5493,1.54912,1.54923,201800001.0
2007-03-26 21:26:00,1.54908,1.54919,1.54871,1.54871,245900000.0
2007-03-26 21:27:00,1.54864,1.54871,1.54856,1.54858,152000000.0
2007-03-26 21:28:00,1.54843,1.54858,1.54836,1.54854,130600000.0
2007-03-26 21:29:00,1.54851,1.54865,1.5484,1.54843,283600000.0
2007-03-26 21:30:00,1.54857,1.54872,1.54857,1.54858,146700002.0
2007-03-26 21:31:00,1.54873,1.54883,1.54858,1.54872,392100000.0
2007-03-26 21:32:00,1.54873,1.5488,1.54864,1.54873,316000000.0
2007-03-26 21:33:00,1.54882,1.54898,1.54873,1.54882,312700001.0
2007-03-26 21:34:00,1.5489,1.54909,1.5489,1.54901,224700001.0
2007-03-26 21:35:00,1.54895,1.54896,1.54871,1.54878,369700003.0
2007-03-26 21:36:00,1.54884,1.54892,1.54853,1.54853,306600001.0
2007-03-26 21:37:00,1.5486,1.54903,1.54855,1.54869,225000001.0
2007-03-26 21:38:00,1.54875,1.54891,1.54859,1.54867,247100001.0
2007-03-26 21:39:00,1.54848,1.5487,1.54845,1.54855,308600002.0
2007-03-26 21:40:00,1.54855,1.54855,1.54814,1.54814,190800000.0
2007-03-26 21:41:00,1.54814,1.54836,1.5481,1.54815,313000002.0
2007-03-26 21:42:00,1.54804,1.54816,1.54797,1.54797,193700001.0
2007-03-26 21:43:00,1.54813,1.54813,1.54765,1.54786,218000000.0
2007-03-26 21:44:00,1.54783,1.54783,1.54765,1.54772,140200000.0
2007-03-26 21:45:00,1.54759,1.54783,1.54748,1.54753,384400001.0
2007-03-26 21:46:00,1.54698,1.54741,1.54698,1.5473,343800001.0
2007-03-26 21:47:00,1.54739,1.54739,1.54697,1.54699,235400000.0
2007-03-26 21:48:00,1.54696,1.54704,1.54678,1.54694,399100001.0
2007-03-26 21:49:00,1.54687,1.54747,1.54687,1.54743,286700001.0
2007-03-26 21:50:00,1.54732,1.54743,1.54701,1.54705,418100001.0
2007-03-26 21:51:00,1.54707,1.5473,1.547,1.547,601700000.0
2007-03-26 21:52:00,1.54715,1.54774,1.54715,1.54759,370700000.0
2007-03-26 21:53:00,1.54763,1.54796,1.54763,1.54779,86900001.0
2007-03-26 21:54:00,1.54773,1.54785,1.54761,1.54771,371400000.0
2007-03-26 21:55:00,1.5479,1.54798,1.54786,1.54798,162600000.0
2007-03-26 21:56:00,1.54797,1.54832,1.5479,1.54832,61900000.0
2007-03-26 21:57:00,1.5482,1.5483,1.54806,1.54808,270700001.0
2007-03-26 21:58:00,1.54799,1.54831,1.54799,1.54821,160200000.0
2007-03-26 21:59:00,1.54816,1.54816,1.54793,1.54793,206500000.0
2007-03-26 22:00:00,1.54782,1.54801,1.54777,1.54801,70000000.0
2007-03-26 22:01:00,1.54806,1.54821,1.54805,1.54821,124900000.0
2007-03-26 22:02:00,1.54812,1.54824,1.54801,1.54814,163500000.0
2007-03-26 22:03:00,1.54806,1.54824,1.54784,1.54784,123800000.0
2007-03-26 22:04:00,1.54777,1.54797,1.54772,1.54777,221500004.0
2007-03-26 22:05:00,1.54788,1.54804,1.54775,1.54789,253700001.0
2007-03-26 22:06:00,1.54777,1.54811,1.54777,1.548,93200000.0
2007-03-26 22:07:00,1.54806,1.54806,1.54779,1.54784,166600000.0
2007-03-26 22:08:00,1.54774,1.54793,1.54773,1.5478,174200000.0
2007-03-26 22:09:00,1.54761,1.54772,1.54727,1.54731,263200000.0
2007-03-26 22:10:00,1.54756,1.548,1.54756,1.54786,163500000.0
2007-03-26 22:11:00,1.54797,1.54826,1.54797,1.54805,259000000.0
2007-03-26 22:12:00,1.54835,1.54842,1.54821,1.54838,202400000.0
2007-03-26 22:13:00,1.54838,1.54859,1.54834,1.5484,212500000.0
2007-03-26 22:14:00,1.5483,1.54853,1.54825,1.54829,152900000.0
2007-03-26 22:15:00,1.54832,1.54849,1.54826,1.54829,138800000.0
2007-03-26 22:16:00,1.54826,1.54831,1.5482,1.54821,78000000.0
2007-03-26 22:17:00,1.54823,1.5484,1.54816,1.54824,228900001.0
2007-03-26 22:18:00,1.54836,1.54838,1.5481,1.54812,114000001.0
2007-03-26 22:19:00,1.54818,1.54838,1.54794,1.54799,226000001.0
2007-03-26 22:20:00,1.54814,1.54834,1.54813,1.54817,166500000.0
2007-03-26 22:21:00,1.54819,1.54838,1.5481,1.54811,155400002.0
2007-03-26 22:22:00,1.54806,1.54816,1.54801,1.54806,226600000.0
2007-03-26 22:23:00,1.54806,1.54819,1.54801,1.54803,215500003.0
2007-03-26 22:24:00,1.5484,1.54845,1.5483,1.54838,25900000.0
2007-03-26 22:25:00,1.5482,1.54857,1.54818,1.54827,234800001.0
2007-03-26 22:26:00,1.5483,1.54845,1.54827,1.54838,144600000.0
2007-03-26 22:27:00,1.54847,1.5486,1.54841,1.54849,146400001.0
2007-03-26 22:28:00,1.54838,1.5487,1.54838,1.54843,76600000.0
2007-03-26 22:29:00,1.54827,1.54855,1.54822,1.54828,203600001.0
2007-03-26 22:30:00,1.54823,1.54843,1.54815,1.54833,264100000.0
2007-03-26 22:31:00,1.54827,1.54831,1.54791,1.54826,240400001.0
2007-03-26 22:32:00,1.54839,1.54865,1.54822,1.54865,185400000.0
2007-03-26 22:33:00,1.54848,1.54857,1.54846,1.54847,119200001.0
2007-03-26 22:34:00,1.54847,1.54893,1.54846,1.54864,216500000.0
2007-03-26 22:35:00,1.54844,1.54849,1.54838,1.54846,217500003.0
2007-03-26 22:36:00,1.54848,1.54852,1.54837,1.54839,143500000.0
2007-03-26 22:37:00,1.5484,1.54847,1.54826,1.54835,217100001.0
2007-03-26 22:38:00,1.5484,1.54876,1.54836,1.54843,291000000.0
2007-03-26 22:39:00,1.54848,1.54859,1.5483,1.54834,236400000.0
2007-03-26 22:40:00,1.54806,1.54842,1.54802,1.54802,280900001.0
2007-03-26 22:41:00,1.54823,1.54836,1.54809,1.54824,264900002.0
2007-03-26 22:42:00,1.54818,1.54818,1.54774,1.54801,158100000.0
2007-03-26 22:43:00,1.54789,1.54797,1.54776,1.54783,191700000.0
2007-03-26 22:44:00,1.54797,1.54797,1.54759,1.54768,31200000.0
2007-03-26 22:45:00,1.54755,1.54789,1.54755,1.54789,245000001.0
2007-03-26 22:46:00,1.54796,1.5482,1.54788,1.54792,169500000.0
2007-03-26 22:47:00,1.54798,1.54809,1.54794,1.54796,129900000.0
2007-03-26 22:48:00,1.54796,1.5482,1.54796,1.5482,159000001.0
2007-03-26 22:49:00,1.54832,1.54833,1.54818,1.54823,192200000.0
2007-03-26 22:50:00,1.54806,1.54846,1.54801,1.54814,202600001.0
2007-03-26 22:51:00,1.54827,1.54845,1.54825,1.5484,312800000.0
2007-03-26 22:52:00,1.54817,1.54842,1.54779,1.5481,297100000.0
2007-03-26 22:53:00,1.54827,1.5484,1.54819,1.54836,155700001.0
2007-03-26 22:54:00,1.5483,1.54835,1.54821,1.54825,177900000.0
2007-03-26 22:55:00,1.54822,1.54824,1.54804,1.54815,222700002.0
2007-03-26 22:56:00,1.54816,1.54832,1.54802,1.54807,164300001.0
2007-03-26 22:57:00,1.54829,1.54866,1.54829,1.54862,43000000.0
2007-03-26 22:58:00,1.54849,1.54849,1.54805,1.54805,40000000.0
2007-03-26 22:59:00,1.54803,1.54803,1.54785,1.54791,28400000.0
2007-03-26 23:00:00,1.54753,1.54776,1.54749,1.54764,140900000.0
2007-03-26 23:01:00,1.54797,1.54801,1.5474,1.54744,24800000.0
2007-03-26 23:02:00,1.54743,1.54784,1.54739,1.54739,43200000.0
2007-03-26 23:03:00,1.5477,1.54799,1.54761,1.54774,45400000.0
2007-03-26 23:04:00,1.54791,1.54791,1.54748,1.5478,30400000.0
2007-03-26 23:05:00,1.54769,1.54809,1.54769,1.54794,34200000.0
2007-03-26 23:06:00,1.54826,1.54848,1.54805,1.54836,48600000.0
2007-03-26 23:07:00,1.54792,1.54817,1.54776,1.54785,46600001.0
2007-03-26 23:08:00,1.5478,1.54781,1.54775,1.54781,29000000.0
2007-03-26 23:09:00,1.548,1.54813,1.54788,1.54799,66600001.0
2007-03-26 23:10:00,1.5477,1.54815,1.54767,1.54811,72800001.0
2007-03-26 23:11:00,1.54818,1.54818,1.54788,1.54788,44600000.0
2007-03-26 23:12:00,1.5483,1.54847,1.54803,1.54806,84000000.0
2007-03-26 23:13:00,1.54783,1.54797,1.54783,1.54784,49400000.0
2007-03-26 23:14:00,1.5482,1.54855,1.54806,1.54834,32800000.0
2007-03-26 23:15:00,1.54857,1.54864,1.54814,1.54814,39400000.0
2007-03-26 23:16:00,1.5481,1.54837,1.5481,1.54837,56800000.0
2007-03-26 23:17:00,1.54843,1.54849,1.54828,1.54829,59800000.0
2007-03-26 23:18:00,1.54836,1.54854,1.54809,1.54809,52200000.0
2007-03-26 23:19:00,1.54831,1.54831,1.54805,1.54807,41600001.0
2007-03-26 23:20:00,1.54818,1.54832,1.54815,1.54815,62200001.0
2007-03-26 23:21:00,1.54828,1.54833,1.54813,1.54833,35900000.0
2007-03-26 23:22:00,1.54833,1.54856,1.54799,1.54825,123700001.0
2007-03-26 23:23:00,1.54826,1.54826,1.54742,1.54779,158100000.0
2007-03-26 23:24:00,1.54754,1.54802,1.54754,1.54802,67000000.0
2007-03-26 23:25:00,1.54825,1.54841,1.54825,1.54839,36400000.0
2007-03-26 23:26:00,1.54836,1.54846,1.54829,1.54846,51000000.0
2007-03-26 23:27:00,1.5485,1.54862,1.54803,1.54803,23600000.0
2007-03-26 23:28:00,1.54781,1.54788,1.54762,1.54777,28600000.0
2007-03-26 23:29:00,1.54802,1.54819,1.54775,1.54776,75200000.0
2007-03-26 23:30:00,1.54804,1.54804,1.54757,1.54759,87200000.0
2007-03-26 23:31:00,1.54758,1.54775,1.54754,1.5477,38600000.0
2007-03-26 23:32:00,1.54753,1.54785,1.54753,1.54779,64700000.0
2007-03-26 23:33:00,1.5478,1.54798,1.54778,1.54791,107200000.0
2007-03-26 23:34:00,1.54778,1.54821,1.5476,1.54762,178300000.0
2007-03-26 23:35:00,1.54753,1.54755,1.54737,1.54745,125400000.0
2007-03-26 23:36:00,1.54738,1.54738,1.54728,1.54728,35200000.0
2007-03-26 23:37:00,1.54779,1.54779,1.54734,1.54734,40200000.0
2007-03-26 23:38:00,1.5474,1.54751,1.54731,1.54731,44800000.0
2007-03-26 23:39:00,1.54708,1.54742,1.54704,1.54725,186000001.0
2007-03-26 23:40:00,1.54732,1.54732,1.54717,1.54718,86600000.0
2007-03-26 23:41:00,1.54716,1.5474,1.54716,1.54728,109600000.0
2007-03-26 23:42:00,1.54735,1.54738,1.54725,1.54731,33000000.0
2007-03-26 23:43:00,1.54721,1.54745,1.54712,1.54725,68000000.0
2007-03-26 23:44:00,1.54734,1.54751,1.5472,1.54721,81300000.0
2007-03-26 23:45:00,1.54716,1.54716,1.54696,1.54708,88800000.0
2007-03-26 23:46:00,1.54708,1.54731,1.54708,1.54721,62100000.0
2007-03-26 23:47:00,1.54722,1.54727,1.54715,1.5472,67000000.0
2007-03-26 23:48:00,1.54734,1.54766,1.54728,1.54761,32200000.0
2007-03-26 23:49:00,1.54757,1.54772,1.54738,1.5476,109100000.0
2007-03-26 23:50:00,1.54769,1.54776,1.54753,1.54775,46700000.0
2007-03-26 23:51:00,1.54761,1.54761,1.54754,1.54754,14000000.0
2007-03-26 23:52:00,1.5472,1.5475,1.5472,1.54734,151800000.0
2007-03-26 23:53:00,1.54724,1.54763,1.54724,1.54736,120200000.0
2007-03-26 23:54:00,1.54743,1.54774,1.54687,1.54688,210200000.0
2007-03-26 23:55:00,1.54739,1.54753,1.54734,1.54746,119700000.0
2007-03-26 23:56:00,1.54762,1.54762,1.54736,1.54755,100800000.0
2007-03-26 23:57:00,1.5474,1.54781,1.54737,1.54776,180800000.0
2007-03-26 23:58:00,1.54779,1.54779,1.54726,1.54738,119200000.0
2007-03-26 23:59:00,1.54737,1.54749,1.54729,1.5473,85000001.0
2007-03-27 00:00:00,1.54718,1.54733,1.54702,1.54705,140900001.0
2007-03-27 00:01:00,1.54675,1.54765,1.54672,1.54672,294800001.0
2007-03-27 00:02:00,1.54672,1.54679,1.54661,1.54667,151700000.0
2007-03-27 00:03:00,1.54716,1.5473,1.54716,1.54728,31000000.0
2007-03-27 00:04:00,1.5473,1.5473,1.54694,1.54708,51500000.0
2007-03-27 00:05:00,1.54645,1.54677,1.54635,1.54637,27000000.0
2007-03-27 00:06:00,1.5463,1.54632,1.5461,1.54628,45600000.0
2007-03-27 00:07:00,1.54634,1.54658,1.54626,1.54658,104300001.0
2007-03-27 00:08:00,1.54656,1.54666,1.54656,1.54666,42000000.0
2007-03-27 00:09:00,1.54649,1.54678,1.54646,1.54671,138600001.0
2007-03-27 00:10:00,1.54645,1.54678,1.54641,1.54678,47000000.0
2007-03-27 00:11:00,1.54676,1.54691,1.54661,1.54681,18800000.0
2007-03-27 00:12:00,1.54646,1.54661,1.54646,1.54648,32200000.0
2007-03-27 00:13:00,1.54646,1.54663,1.54646,1.54659,34600000.0
2007-03-27 00:14:00,1.547,1.547,1.54681,1.54685,41000000.0
2007-03-27 00:15:00,1.54673,1.54684,1.54658,1.54666,21400000.0
2007-03-27 00:16:00,1.54686,1.54686,1.54671,1.54671,28900000.0
2007-03-27 00:17:00,1.54681,1.54684,1.54671,1.54681,101200000.0
2007-03-27 00:18:00,1.54678,1.54681,1.54668,1.54669,70400000.0
2007-03-27 00:19:00,1.54688,1.54703,1.54646,1.54648,113800000.0
2007-03-27 00:20:00,1.5465,1.5466,1.54643,1.54649,80100000.0
2007-03-27 00:21:00,1.54676,1.54677,1.54651,1.54664,39200000.0
2007-03-27 00:22:00,1.54652,1.54654,1.54619,1.54644,30000000.0
2007-03-27 00:23:00,1.54661,1.54664,1.54618,1.54635,51500000.0
2007-03-27 00:24:00,1.54625,1.5464,1.54615,1.54633,64200001.0
2007-03-27 00:25:00,1.54637,1.54674,1.54637,1.54661,28800000.0
2007-03-27 00:26:00,1.54624,1.54625,1.5461,1.5461,66900000.0
2007-03-27 00:27:00,1.54621,1.54669,1.54593,1.54593,38300000.0
2007-03-27 00:28:00,1.54653,1.54653,1.54623,1.54623,26400000.0
2007-03-27 00:29:00,1.54624,1.54624,1.54595,1.54623,56400000.0
2007-03-27 00:30:00,1.54621,1.54622,1.54611,1.54613,36000000.0
2007-03-27 00:31:00,1.54607,1.54609,1.54597,1.546,38400000.0
2007-03-27 00:32:00,1.54598,1.54598,1.5458,1.54592,83400000.0
2007-03-27 00:33:00,1.54593,1.54608,1.54589,1.54601,138200000.0
2007-03-27 00:34:00,1.54622,1.54666,1.54622,1.54666,36800000.0
2007-03-27 00:35:00,1.54623,1.54628,1.54622,1.54625,74600000.0
2007-03-27 00:36:00,1.54621,1.54626,1.54614,1.5462,82800000.0
2007-03-27 00:37:00,1.54617,1.5463,1.54614,1.5463,62500000.0
2007-03-27 00:38:00,1.54633,1.54636,1.54631,1.54636,30300000.0
2007-03-27 00:39:00,1.54678,1.54698,1.54643,1.54643,37200000.0
2007-03-27 00:40:00,1.5468,1.5468,1.54654,1.54676,21800000.0
2007-03-27 00:41:00,1.5468,1.5468,1.54645,1.54673,35300000.0
2007-03-27 00:42:00,1.54672,1.54672,1.54612,1.54667,44100000.0
2007-03-27 00:43:00,1.54678,1.54681,1.54643,1.54668,33000000.0
2007-03-27 00:44:00,1.54665,1.54665,1.54619,1.54619,28000000.0
2007-03-27 00:45:00,1.54631,1.54643,1.54594,1.54622,54900000.0
2007-03-27 00:46:00,1.54638,1.54638,1.54594,1.54597,50300000.0
2007-03-27 00:47:00,1.54633,1.54658,1.54615,1.54655,44400000.0
2007-03-27 00:48:00,1.54629,1.54645,1.54629,1.54641,35800001.0
2007-03-27 00:49:00,1.54671,1.54671,1.54623,1.54623,37400000.0
2007-03-27 00:50:00,1.5468,1.54704,1.54657,1.54687,25400000.0
2007-03-27 00:51:00,1.54689,1.54739,1.54688,1.54723,72500000.0
2007-03-27 00:52:00,1.5472,1.54746,1.54692,1.54703,150900000.0
2007-03-27 00:53:00,1.5467,1.5467,1.54634,1.54658,55100000.0
2007-03-27 00:54:00,1.54669,1.54696,1.54653,1.54653,35500000.0
2007-03-27 00:55:00,1.5464,1.54674,1.54626,1.54642,60400000.0
2007-03-27 00:56:00,1.54653,1.54653,1.54646,1.54651,56600000.0
2007-03-27 00:57:00,1.54652,1.54664,1.54651,1.54658,45600000.0
2007-03-27 00:58:00,1.54653,1.54663,1.5465,1.54663,44600000.0
2007-03-27 00:59:00,1.5466,1.54664,1.5463,1.5463,155300000.0
2007-03-27 01:00:00,1.54641,1.54669,1.54641,1.54663,68200000.0
2007-03-27 01:01:00,1.54668,1.54684,1.54667,1.54671,71400000.0
2007-03-27 01:02:00,1.54673,1.54674,1.54671,1.54673,41200000.0
2007-03-27 01:03:00,1.54668,1.54668,1.5466,1.54661,65200001.0
2007-03-27 01:04:00,1.54666,1.54694,1.54654,1.54673,35200000.0
2007-03-27 01:05:00,1.54661,1.54686,1.54661,1.54671,42600000.0
2007-03-27 01:06:00,1.54662,1.54679,1.54648,1.54673,30200000.0
2007-03-27 01:07:00,1.54658,1.54685,1.54658,1.54685,36000001.0
2007-03-27 01:08:00,1.54668,1.54682,1.54655,1.54674,91600000.0
2007-03-27 01:09:00,1.54705,1.54705,1.5466,1.54688,114000000.0
2007-03-27 01:10:00,1.54665,1.54705,1.54658,1.54682,82500000.0
2007-03-27 01:11:00,1.54695,1.547,1.54675,1.54695,111000000.0
2007-03-27 01:12:00,1.54688,1.54705,1.54647,1.54688,224400001.0
2007-03-27 01:13:00,1.5464,1.54657,1.54635,1.5465,167500001.0
2007-03-27 01:14:00,1.54663,1.54679,1.54654,1.54659,51400000.0
2007-03-27 01:15:00,1.54694,1.54694,1.54671,1.54684,49400000.0
2007-03-27 01:16:00,1.54679,1.54679,1.54671,1.54678,23200000.0
2007-03-27 01:17:00,1.54684,1.54697,1.54684,1.54697,30200000.0
2007-03-27 01:18:00,1.54691,1.54708,1.54691,1.54693,35000000.0
2007-03-27 01:19:00,1.54691,1.54695,1.54682,1.54682,32800000.0
2007-03-27 01:20:00,1.5468,1.54691,1.54677,1.54683,37000000.0
2007-03-27 01:21:00,1.54675,1.54685,1.54669,1.54684,46400000.0
2007-03-27 01:22:00,1.54667,1.54692,1.54667,1.54691,83000001.0
2007-03-27 01:23:00,1.54709,1.54709,1.54688,1.54689,29600000.0
2007-03-27 01:24:00,1.54668,1.54714,1.54668,1.54696,98300000.0
2007-03-27 01:25:00,1.54672,1.54675,1.54655,1.54675,56400000.0
2007-03-27 01:26:00,1.5464,1.54653,1.54633,1.54647,184800000.0
2007-03-27 01:27:00,1.54679,1.54689,1.54659,1.54674,32800000.0
2007-03-27 01:28:00,1.54658,1.54675,1.54655,1.54665,54800000.0
2007-03-27 01:29:00,1.54707,1.54713,1.5469,1.54713,54000001.0
2007-03-27 01:30:00,1.54698,1.54714,1.54677,1.54714,43500000.0
2007-03-27 01:31:00,1.54695,1.54697,1.54688,1.54691,42400000.0
2007-03-27 01:32:00,1.54691,1.547,1.54685,1.54692,43200000.0
2007-03-27 01:33:00,1.54706,1.54709,1.54666,1.54671,78400000.0
2007-03-27 01:34:00,1.54681,1.54705,1.54671,1.54697,104600000.0
2007-03-27 01:35:00,1.54708,1.54721,1.54695,1.54703,35000000.0
2007-03-27 01:36:00,1.54711,1.54749,1.54704,1.54749,44600000.0
2007-03-27 01:37:00,1.54746,1.54746,1.54726,1.5473,38800000.0
2007-03-27 01:38:00,1.54771,1.54772,1.54742,1.54744,72600001.0
2007-03-27 01:39:00,1.54762,1.54785,1.54762,1.54764,47100000.0
2007-03-27 01:40:00,1.54742,1.54753,1.54719,1.54741,43500000.0
2007-03-27 01:41:00,1.54736,1.54765,1.54697,1.54745,43400000.0
2007-03-27 01:42:00,1.54674,1.54736,1.5467,1.54715,205200000.0
2007-03-27 01:43:00,1.54755,1.54769,1.5474,1.54761,33600000.0
2007-03-27 01:44:00,1.54731,1.54742,1.54713,1.5473,223300000.0
2007-03-27 01:45:00,1.54746,1.54754,1.54723,1.54746,167000000.0
2007-03-27 01:46:00,1.54753,1.54754,1.54748,1.54748,48000001.0
2007-03-27 01:47:00,1.54755,1.54762,1.54752,1.54762,41800000.0
2007-03-27 01:48:00,1.54752,1.54752,1.54729,1.54739,72500002.0
2007-03-27 01:49:00,1.54743,1.54763,1.5473,1.5473,119400000.0
2007-03-27 01:50:00,1.54777,1.54795,1.54753,1.54772,164400000.0
2007-03-27 01:51:00,1.54777,1.54784,1.54767,1.5477,52600000.0
2007-03-27 01:52:00,1.54764,1.5478,1.54735,1.5478,183200000.0
2007-03-27 01:53:00,1.54785,1.54788,1.54751,1.54783,72400000.0
2007-03-27 01:54:00,1.54756,1.54758,1.54751,1.54758,67400000.0
2007-03-27 01:55:00,1.54758,1.54771,1.54758,1.54761,58400000.0
2007-03-27 01:56:00,1.54766,1.54774,1.54756,1.54761,94400000.0
2007-03-27 01:57:00,1.54745,1.54753,1.54699,1.54699,81500000.0
2007-03-27 01:58:00,1.54704,1.54717,1.54697,1.54717,71400000.0
2007-03-27 01:59:00,1.54729,1.54747,1.54718,1.54718,34000000.0
2007-03-27 02:00:00,1.5474,1.54753,1.54736,1.54751,50000000.0
2007-03-27 02:01:00,1.54728,1.54763,1.5472,1.54734,34600000.0
2007-03-27 02:02:00,1.54727,1.54739,1.54718,1.54723,43100000.0
2007-03-27 02:03:00,1.54724,1.54748,1.54721,1.54731,51600000.0
2007-03-27 02:04:00,1.54714,1.54728,1.54714,1.54726,33800000.0
2007-03-27 02:05:00,1.54729,1.54732,1.54721,1.54725,49700000.0
2007-03-27 02:06:00,1.54728,1.54738,1.5472,1.54732,36800000.0
2007-03-27 02:07:00,1.5472,1.54748,1.5472,1.54733,27400000.0
2007-03-27 02:08:00,1.54716,1.54734,1.54714,1.54734,23200000.0
2007-03-27 02:09:00,1.54739,1.54744,1.54687,1.5472,34800000.0
2007-03-27 02:10:00,1.54721,1.54739,1.54677,1.54728,22000000.0
2007-03-27 02:11:00,1.54696,1.54741,1.54696,1.54731,45600000.0
2007-03-27 02:12:00,1.54716,1.54744,1.54716,1.54727,30400000.0
2007-03-27 02:13:00,1.54725,1.54747,1.54714,1.54732,27800000.0
2007-03-27 02:14:00,1.54745,1.54755,1.54735,1.54743,32600000.0
2007-03-27 02:15:00,1.54749,1.54757,1.54726,1.54753,36100000.0
2007-03-27 02:16:00,1.54744,1.54753,1.54695,1.54741,44000000.0
2007-03-27 02:17:00,1.54744,1.54757,1.54725,1.54741,36800000.0
2007-03-27 02:18:00,1.54729,1.5474,1.54712,1.5472,41800000.0
2007-03-27 02:19:00,1.5473,1.54733,1.54706,1.54708,42400000.0
2007-03-27 02:20:00,1.54721,1.54724,1.54678,1.54714,44400000.0
2007-03-27 02:21:00,1.54735,1.5474,1.5471,1.54734,33000000.0
2007-03-27 02:22:00,1.54742,1.54742,1.54698,1.54728,43400000.0
2007-03-27 02:23:00,1.54726,1.54741,1.54723,1.54723,33400000.0
2007-03-27 02:24:00,1.547,1.54743,1.547,1.54729,40500000.0
2007-03-27 02:25:00,1.54728,1.54745,1.54692,1.54735,34800000.0
2007-03-27 02:26:00,1.54752,1.5476,1.54734,1.54734,23600000.0
2007-03-27 02:27:00,1.54711,1.54728,1.54694,1.54706,24200000.0
2007-03-27 02:28:00,1.54707,1.54707,1.54678,1.54687,29000000.0
2007-03-27 02:29:00,1.54701,1.54709,1.54643,1.54691,48800000.0
2007-03-27 02:30:00,1.54674,1.54681,1.5466,1.54681,35400000.0
2007-03-27 02:31:00,1.54659,1.54659,1.5462,1.54642,61100000.0
2007-03-27 02:32:00,1.54652,1.54652,1.54613,1.54613,25400000.0
2007-03-27 02:33:00,1.54621,1.54642,1.54611,1.54611,32800000.0
2007-03-27 02:34:00,1.54624,1.5464,1.54597,1.54625,25000000.0
2007-03-27 02:35:00,1.54635,1.54635,1.54612,1.5463,31200000.0
2007-03-27 02:36:00,1.54588,1.54618,1.54588,1.5461,51200000.0
2007-03-27 02:37:00,1.5462,1.54633,1.54605,1.54633,30400000.0
2007-03-27 02:38:00,1.54632,1.54651,1.54618,1.54618,47100000.0
2007-03-27 02:39:00,1.54639,1.54639,1.54573,1.54638,27200000.0
2007-03-27 02:40:00,1.54637,1.54649,1.54627,1.54635,41800000.0
2007-03-27 02:41:00,1.5464,1.54656,1.54598,1.54637,29400000.0
2007-03-27 02:42:00,1.54648,1.54653,1.54633,1.54651,40400001.0
2007-03-27 02:43:00,1.54643,1.54655,1.54628,1.54638,60300000.0
2007-03-27 02:44:00,1.54643,1.54648,1.54615,1.54643,36400000.0
2007-03-27 02:45:00,1.54632,1.54639,1.5461,1.54629,45600000.0
2007-03-27 02:46:00,1.54656,1.54656,1.54623,1.54649,45600000.0
2007-03-27 02:47:00,1.5465,1.54665,1.54622,1.54647,49600001.0
2007-03-27 02:48:00,1.54651,1.54651,1.54638,1.54643,32800000.0
2007-03-27 02:49:00,1.5466,1.54693,1.5465,1.54671,32800000.0
2007-03-27 02:50:00,1.54681,1.54696,1.5467,1.54696,27700000.0
2007-03-27 02:51:00,1.54651,1.54697,1.54651,1.54697,39200000.0
2007-03-27 02:52:00,1.54685,1.54702,1.54674,1.54689,25800000.0
2007-03-27 02:53:00,1.5469,1.5469,1.54656,1.54679,63800000.0
2007-03-27 02:54:00,1.54668,1.54679,1.54658,1.54671,44400000.0
2007-03-27 02:55:00,1.5468,1.54699,1.5468,1.54698,40900000.0
2007-03-27 02:56:00,1.54698,1.54707,1.54679,1.54702,51900000.0
2007-03-27 02:57:00,1.54665,1.54718,1.54665,1.54718,38200000.0
2007-03-27 02:58:00,1.54708,1.54726,1.54706,1.5472,39800000.0
2007-03-27 02:59:00,1.54718,1.54737,1.54718,1.54733,24200000.0
2007-03-27 03:00:00,1.54733,1.54733,1.54711,1.54733,31600000.0
2007-03-27 03:01:00,1.5473,1.54741,1.54712,1.54741,35200000.0
2007-03-27 03:02:00,1.54714,1.5474,1.54714,1.54723,41100000.0
2007-03-27 03:03:00,1.54711,1.54729,1.54708,1.5472,33000000.0
2007-03-27 03:04:00,1.5473,1.5473,1.54696,1.5471,20600000.0
2007-03-27 03:05:00,1.54742,1.54762,1.54722,1.54722,28300000.0
2007-03-27 03:06:00,1.5477,1.54773,1.54753,1.54753,40800000.0
2007-03-27 03:07:00,1.54775,1.54775,1.54755,1.5476,41600000.0
2007-03-27 03:08:00,1.54772,1.54772,1.54748,1.54767,47300000.0
2007-03-27 03:09:00,1.5476,1.54761,1.54736,1.54742,24200000.0
2007-03-27 03:10:00,1.54738,1.54741,1.54712,1.54723,37600000.0
2007-03-27 03:11:00,1.54717,1.54755,1.54712,1.54712,34800001.0
2007-03-27 03:12:00,1.5474,1.5475,1.5473,1.54743,42000000.0
2007-03-27 03:13:00,1.54752,1.54758,1.54739,1.54744,28000000.0
2007-03-27 03:14:00,1.54735,1.54748,1.54728,1.54747,55000000.0
2007-03-27 03:15:00,1.54745,1.54758,1.54743,1.54758,42400000.0
2007-03-27 03:16:00,1.54754,1.54758,1.54708,1.54726,25400000.0
2007-03-27 03:17:00,1.54729,1.54733,1.54719,1.54721,30600000.0
2007-03-27 03:18:00,1.54721,1.54741,1.54699,1.54741,40200000.0
2007-03-27 03:19:00,1.54734,1.54747,1.54727,1.54738,32400000.0
2007-03-27 03:20:00,1.54737,1.54768,1.54727,1.54762,61300000.0
2007-03-27 03:21:00,1.5474,1.54755,1.54736,1.54747,39900000.0
2007-03-27 03:22:00,1.54744,1.54766,1.54744,1.54766,25400000.0
2007-03-27 03:23:00,1.54763,1.54788,1.54758,1.54788,28000000.0
2007-03-27 03:24:00,1.54802,1.54802,1.54781,1.54798,46800001.0
2007-03-27 03:25:00,1.54764,1.54799,1.54764,1.54782,33000000.0
2007-03-27 03:26:00,1.54798,1.54808,1.54778,1.54808,15800000.0
2007-03-27 03:27:00,1.5477,1.54811,1.5477,1.54787,24200000.0
2007-03-27 03:28:00,1.5479,1.54799,1.5479,1.54792,47400000.0
2007-03-27 03:29:00,1.5479,1.54793,1.5476,1.5476,43800000.0
2007-03-27 03:30:00,1.54785,1.548,1.54778,1.5479,23200000.0
2007-03-27 03:31:00,1.54793,1.5481,1.5478,1.54802,46800000.0
2007-03-27 03:32:00,1.54795,1.5482,1.54794,1.5482,47300000.0
2007-03-27 03:33:00,1.54811,1.54819,1.54801,1.54818,23000000.0
2007-03-27 03:34:00,1.54808,1.54815,1.54766,1.5478,56000000.0
2007-03-27 03:35:00,1.54785,1.54785,1.5476,1.54776,31900000.0
2007-03-27 03:36:00,1.54761,1.54768,1.54709,1.5474,46000000.0
2007-03-27 03:37:00,1.54745,1.54745,1.54714,1.54714,44000000.0
2007-03-27 03:38:00,1.54724,1.54735,1.54712,1.54723,39700000.0
2007-03-27 03:39:00,1.54684,1.54725,1.54684,1.54725,39200000.0
2007-03-27 03:40:00,1.54703,1.54705,1.54685,1.54686,24400000.0
2007-03-27 03:41:00,1.54667,1.54696,1.54666,1.54696,24200000.0
2007-03-27 03:42:00,1.54698,1.54698,1.54675,1.54675,47000001.0
2007-03-27 03:43:00,1.54674,1.54696,1.54669,1.54692,34200000.0
2007-03-27 03:44:00,1.54679,1.54693,1.54672,1.54672,32800000.0
2007-03-27 03:45:00,1.54692,1.54692,1.54662,1.54674,57700000.0
2007-03-27 03:46:00,1.54699,1.54702,1.54664,1.54699,27600000.0
2007-03-27 03:47:00,1.54682,1.54705,1.54682,1.54705,44200000.0
2007-03-27 03:48:00,1.54695,1.54697,1.54674,1.54691,65200000.0
2007-03-27 03:49:00,1.54684,1.54701,1.54683,1.54701,43400000.0
2007-03-27 03:50:00,1.54694,1.54714,1.54674,1.5469,45000000.0
2007-03-27 03:51:00,1.54702,1.54712,1.54688,1.547,48400000.0
2007-03-27 03:52:00,1.54694,1.54707,1.54679,1.54706,34400000.0
2007-03-27 03:53:00,1.54717,1.54717,1.54695,1.54697,44800000.0
2007-03-27 03:54:00,1.54693,1.54716,1.54693,1.54714,30800000.0
2007-03-27 03:55:00,1.54697,1.54697,1.54682,1.54682,20600000.0
2007-03-27 03:56:00,1.54687,1.54702,1.54682,1.54692,42400000.0
2007-03-27 03:57:00,1.54687,1.54704,1.54641,1.54704,58100000.0
2007-03-27 03:58:00,1.54707,1.54711,1.5468,1.54711,56700000.0
2007-03-27 03:59:00,1.54708,1.54723,1.54696,1.54708,57500001.0
2007-03-27 04:00:00,1.54694,1.54714,1.54687,1.54693,52500000.0
2007-03-27 04:01:00,1.5471,1.54722,1.54682,1.54714,35100000.0
2007-03-27 04:02:00,1.54715,1.54728,1.54711,1.54724,36600001.0
2007-03-27 04:03:00,1.54723,1.54741,1.54711,1.54741,29200000.0
2007-03-27 04:04:00,1.54731,1.54731,1.54705,1.54705,39900000.0
2007-03-27 04:05:00,1.54653,1.5473,1.54653,1.54726,31400000.0
2007-03-27 04:06:00,1.54733,1.54739,1.54716,1.54739,34800000.0
2007-03-27 04:07:00,1.54713,1.54725,1.54686,1.54723,15000000.0
2007-03-27 04:08:00,1.54712,1.54716,1.54695,1.54702,62400000.0
2007-03-27 04:09:00,1.54671,1.54671,1.54634,1.54668,30000000.0
2007-03-27 04:10:00,1.54665,1.54682,1.54641,1.54682,30100000.0
2007-03-27 04:11:00,1.54677,1.5469,1.54661,1.5469,48000000.0
2007-03-27 04:12:00,1.54687,1.54691,1.54664,1.5469,42200000.0
2007-03-27 04:13:00,1.54688,1.54698,1.5468,1.54698,48400000.0
2007-03-27 04:14:00,1.54682,1.54708,1.54657,1.54679,47000000.0
2007-03-27 04:15:00,1.54705,1.54721,1.54695,1.54721,32000000.0
2007-03-27 04:16:00,1.54709,1.54709,1.54657,1.54702,37200000.0
2007-03-27 04:17:00,1.54699,1.54721,1.54695,1.54721,36300000.0
2007-03-27 04:18:00,1.54672,1.54717,1.54672,1.54717,37200000.0
2007-03-27 04:19:00,1.54713,1.54749,1.54713,1.54749,28200000.0
2007-03-27 04:20:00,1.54724,1.54725,1.5471,1.54715,33600000.0
2007-03-27 04:21:00,1.54735,1.54739,1.54722,1.54731,32200000.0
2007-03-27 04:22:00,1.54731,1.54733,1.54723,1.54731,59100001.0
2007-03-27 04:23:00,1.54726,1.54747,1.54726,1.54747,27600000.0
2007-03-27 04:24:00,1.5474,1.54788,1.54731,1.54773,28400000.0
2007-03-27 04:25:00,1.5477,1.5481,1.5477,1.5481,56600000.0
2007-03-27 04:26:00,1.54809,1.54809,1.54758,1.54758,58500000.0
2007-03-27 04:27:00,1.54793,1.54808,1.54778,1.54778,34000000.0
2007-03-27 04:28:00,1.54808,1.54808,1.54772,1.54795,28400000.0
2007-03-27 04:29:00,1.54779,1.54794,1.54764,1.54769,37700000.0
2007-03-27 04:30:00,1.54763,1.54775,1.54738,1.5475,50800000.0
2007-03-27 04:31:00,1.54733,1.54769,1.54733,1.54753,58800000.0
2007-03-27 04:32:00,1.54749,1.54756,1.5474,1.5474,53800002.0
2007-03-27 04:33:00,1.54751,1.54751,1.54715,1.54734,28200000.0
2007-03-27 04:34:00,1.5473,1.54753,1.5473,1.54738,37800000.0
2007-03-27 04:35:00,1.54734,1.54769,1.54734,1.54734,30400000.0
2007-03-27 04:36:00,1.54757,1.54764,1.54747,1.54747,33000000.0
2007-03-27 04:37:00,1.54751,1.54751,1.54713,1.54733,34100000.0
2007-03-27 04:38:00,1.54729,1.54736,1.54702,1.54712,39700000.0
2007-03-27 04:39:00,1.54682,1.54682,1.5461,1.54662,29600000.0
2007-03-27 04:40:00,1.54649,1.54658,1.54626,1.54627,37600000.0
2007-03-27 04:41:00,1.54643,1.54661,1.54621,1.54658,63600000.0
2007-03-27 04:42:00,1.54634,1.54645,1.54629,1.54642,40600000.0
2007-03-27 04:43:00,1.54635,1.54645,1.54625,1.54642,39000001.0
2007-03-27 04:44:00,1.54637,1.5465,1.54582,1.5464,37600000.0
2007-03-27 04:45:00,1.54633,1.54642,1.5462,1.54642,33800000.0
2007-03-27 04:46:00,1.54629,1.54643,1.54573,1.54573,35000000.0
2007-03-27 04:47:00,1.54635,1.54645,1.54622,1.54645,26600000.0
2007-03-27 04:48:00,1.54638,1.54645,1.5463,1.54645,110300000.0
2007-03-27 04:49:00,1.5464,1.54655,1.54617,1.54627,39400000.0
2007-03-27 04:50:00,1.54624,1.54644,1.54623,1.54633,54200001.0
2007-03-27 04:51:00,1.54631,1.54645,1.54623,1.54629,27800000.0
2007-03-27 04:52:00,1.5462,1.54623,1.54597,1.54597,27000000.0
2007-03-27 04:53:00,1.54603,1.54617,1.54557,1.54615,35000000.0
2007-03-27 04:54:00,1.54631,1.54636,1.54619,1.54627,39900000.0
2007-03-27 04:55:00,1.54628,1.54628,1.54594,1.54605,24400000.0
2007-03-27 04:56:00,1.54603,1.54626,1.54603,1.54618,49000000.0
2007-03-27 04:57:00,1.54595,1.54595,1.54582,1.54582,31400000.0
2007-03-27 04:58:00,1.54595,1.54595,1.54563,1.54582,44800000.0
2007-03-27 04:59:00,1.54568,1.5459,1.54568,1.54577,27800000.0
2007-03-27 05:00:00,1.54576,1.54584,1.54563,1.54581,39200000.0
2007-03-27 05:01:00,1.54569,1.54589,1.54569,1.54589,36400000.0
2007-03-27 05:02:00,1.54573,1.54602,1.54573,1.54602,43200000.0
2007-03-27 05:03:00,1.54609,1.54609,1.54583,1.54592,35600000.0
2007-03-27 05:04:00,1.54568,1.54581,1.54553,1.54558,28200000.0
2007-03-27 05:05:00,1.54529,1.54572,1.54525,1.54572,26800000.0
2007-03-27 05:06:00,1.54553,1.54553,1.54499,1.54522,60300000.0
2007-03-27 05:07:00,1.54501,1.54539,1.54499,1.54539,34800000.0
2007-03-27 05:08:00,1.54552,1.54555,1.54537,1.54547,33800000.0
2007-03-27 05:09:00,1.54529,1.54552,1.54529,1.54544,29600000.0
2007-03-27 05:10:00,1.54539,1.54554,1.54514,1.54537,23200000.0
2007-03-27 05:11:00,1.54535,1.54535,1.54501,1.54501,36100000.0
2007-03-27 05:12:00,1.54523,1.54533,1.54513,1.54531,34200000.0
2007-03-27 05:13:00,1.54523,1.54543,1.54523,1.54535,34400000.0
2007-03-27 05:14:00,1.54518,1.54518,1.54477,1.54481,16400000.0
2007-03-27 05:15:00,1.54489,1.54499,1.54475,1.54475,38200000.0
2007-03-27 05:16:00,1.54488,1.54492,1.54468,1.54481,29800000.0
2007-03-27 05:17:00,1.54482,1.54506,1.54476,1.54496,25200000.0
2007-03-27 05:18:00,1.54488,1.54497,1.5447,1.5447,35000000.0
2007-03-27 05:19:00,1.54445,1.54488,1.54445,1.5448,45200000.0
2007-03-27 05:20:00,1.54478,1.54516,1.54478,1.5451,36800000.0
2007-03-27 05:21:00,1.5452,1.54532,1.54502,1.54515,37800000.0
2007-03-27 05:22:00,1.54528,1.54528,1.54493,1.54517,55700000.0
2007-03-27 05:23:00,1.54449,1.54527,1.54449,1.54526,38400000.0
2007-03-27 05:24:00,1.54517,1.54535,1.54517,1.54527,40000000.0
2007-03-27 05:25:00,1.54493,1.54506,1.54461,1.54492,60000000.0
2007-03-27 05:26:00,1.54499,1.5451,1.5449,1.5449,53600001.0
2007-03-27 05:27:00,1.54489,1.54489,1.54461,1.54467,40800000.0
2007-03-27 05:28:00,1.54467,1.54492,1.54415,1.54492,42200001.0
2007-03-27 05:29:00,1.54474,1.54474,1.54456,1.54468,26800000.0
2007-03-27 05:30:00,1.5446,1.5446,1.54411,1.54411,48900000.0
2007-03-27 05:31:00,1.54418,1.5442,1.54348,1.54348,49600000.0
2007-03-27 05:32:00,1.54393,1.54451,1.54392,1.54451,52800000.0
2007-03-27 05:33:00,1.54516,1.54528,1.54501,1.54501,37000000.0
2007-03-27 05:34:00,1.5453,1.54574,1.54527,1.54561,27600000.0
2007-03-27 05:35:00,1.54571,1.54591,1.54565,1.54578,49300000.0
2007-03-27 05:36:00,1.5456,1.54569,1.54552,1.54552,30600000.0
2007-03-27 05:37:00,1.54539,1.54545,1.54524,1.54542,85500002.0
2007-03-27 05:38:00,1.5453,1.54543,1.54503,1.54528,26800000.0
2007-03-27 05:39:00,1.54538,1.54545,1.54518,1.54533,41200000.0
2007-03-27 05:40:00,1.5453,1.54541,1.54523,1.54523,24800000.0
2007-03-27 05:41:00,1.54528,1.54543,1.54528,1.54543,38800000.0
2007-03-27 05:42:00,1.54534,1.54557,1.54526,1.54542,38400001.0
2007-03-27 05:43:00,1.54511,1.54536,1.54511,1.54523,31200000.0
2007-03-27 05:44:00,1.54526,1.54542,1.5452,1.54523,33400000.0
2007-03-27 05:45:00,1.54506,1.54547,1.54506,1.54512,39400000.0
2007-03-27 05:46:00,1.54525,1.5453,1.5452,1.5452,69400002.0
2007-03-27 05:47:00,1.5451,1.5453,1.5451,1.54522,36200000.0
2007-03-27 05:48:00,1.54514,1.54537,1.54506,1.54516,32000000.0
2007-03-27 05:49:00,1.54518,1.54518,1.54486,1.5449,80800002.0
2007-03-27 05:50:00,1.54469,1.54488,1.54445,1.54471,24400000.0
2007-03-27 05:51:00,1.54467,1.54492,1.54448,1.54448,42000001.0
2007-03-27 05:52:00,1.54476,1.54495,1.54462,1.54462,48500000.0
2007-03-27 05:53:00,1.54476,1.54485,1.54451,1.54484,33700000.0
2007-03-27 05:54:00,1.54484,1.54517,1.5447,1.54517,38600000.0
2007-03-27 05:55:00,1.54502,1.54517,1.5449,1.54512,23000000.0
2007-03-27 05:56:00,1.5452,1.54522,1.54501,1.54522,21200000.0
2007-03-27 05:57:00,1.54504,1.54532,1.54504,1.54523,24400000.0
2007-03-27 05:58:00,1.5453,1.54544,1.5451,1.5451,33200000.0
2007-03-27 05:59:00,1.54523,1.54539,1.54516,1.54532,44800000.0
2007-03-27 06:00:00,1.54536,1.54562,1.54516,1.54545,37800000.0
2007-03-27 06:01:00,1.54547,1.54568,1.54543,1.54543,33000000.0
2007-03-27 06:02:00,1.54546,1.54563,1.54514,1.5456,46200000.0
2007-03-27 06:03:00,1.54567,1.54571,1.54548,1.54564,49400000.0
2007-03-27 06:04:00,1.5457,1.54572,1.54553,1.54557,56600000.0
2007-03-27 06:05:00,1.54549,1.54549,1.54512,1.54512,47600000.0
2007-03-27 06:06:00,1.5451,1.54518,1.54498,1.54498,30200000.0
2007-03-27 06:07:00,1.54499,1.54503,1.54478,1.54482,46500000.0
2007-03-27 06:08:00,1.54496,1.54521,1.54489,1.54501,54900000.0
2007-03-27 06:09:00,1.54505,1.54525,1.54505,1.54523,40000000.0
2007-03-27 06:10:00,1.54522,1.54523,1.54515,1.54521,29000000.0
2007-03-27 06:11:00,1.54518,1.54539,1.54504,1.54539,45300000.0
2007-03-27 06:12:00,1.54515,1.54534,1.5451,1.5451,30000000.0
2007-03-27 06:13:00,1.54537,1.5456,1.54528,1.54548,46200000.0
2007-03-27 06:14:00,1.54538,1.54545,1.54535,1.54538,28000000.0
2007-03-27 06:15:00,1.5453,1.54547,1.54529,1.54543,41600001.0
2007-03-27 06:16:00,1.54564,1.54566,1.54534,1.54551,25800000.0
2007-03-27 06:17:00,1.54556,1.54605,1.54556,1.546,37200000.0
2007-03-27 06:18:00,1.54618,1.54647,1.54618,1.5462,45100000.0
2007-03-27 06:19:00,1.54629,1.54643,1.54623,1.54623,23000000.0
2007-03-27 06:20:00,1.54636,1.54641,1.54618,1.54618,24000000.0
2007-03-27 06:21:00,1.5464,1.54647,1.54632,1.54647,37800000.0
2007-03-27 06:22:00,1.5464,1.54641,1.54623,1.54633,29200000.0
2007-03-27 06:23:00,1.54627,1.54635,1.54593,1.54635,78600002.0
2007-03-27 06:24:00,1.54623,1.54623,1.54554,1.54577,28400000.0
2007-03-27 06:25:00,1.54573,1.5458,1.54548,1.54548,38800000.0
2007-03-27 06:26:00,1.54552,1.54605,1.54552,1.54575,39800000.0
2007-03-27 06:27:00,1.5457,1.54579,1.54565,1.54577,36400000.0
2007-03-27 06:28:00,1.54566,1.54571,1.54553,1.54568,26000000.0
2007-03-27 06:29:00,1.54579,1.54588,1.54558,1.5457,27000000.0
2007-03-27 06:30:00,1.54565,1.54579,1.54561,1.54579,34600000.0
2007-03-27 06:31:00,1.5458,1.54589,1.54575,1.54575,35500000.0
2007-03-27 06:32:00,1.54574,1.54575,1.54544,1.54544,20600000.0
2007-03-27 06:33:00,1.5457,1.54591,1.54563,1.54581,62000002.0
2007-03-27 06:34:00,1.5457,1.54606,1.54557,1.54557,68500000.0
2007-03-27 06:35:00,1.54544,1.54571,1.54533,1.54546,42400000.0
2007-03-27 06:36:00,1.54498,1.54553,1.54498,1.54553,47800000.0
2007-03-27 06:37:00,1.54569,1.54584,1.54537,1.54537,44600000.0
2007-03-27 06:38:00,1.54576,1.54587,1.54559,1.54559,50600001.0
2007-03-27 06:39:00,1.54557,1.54582,1.54555,1.54558,61600000.0
2007-03-27 06:40:00,1.54553,1.5457,1.54547,1.5457,39400000.0
2007-03-27 06:41:00,1.54554,1.54596,1.54511,1.54596,37600000.0
2007-03-27 06:42:00,1.54559,1.54603,1.54559,1.54603,36000000.0
2007-03-27 06:43:00,1.54613,1.54623,1.54584,1.54584,42500000.0
2007-03-27 06:44:00,1.54607,1.54607,1.54583,1.54583,51500000.0
2007-03-27 06:45:00,1.54591,1.54612,1.54584,1.54586,47200000.0
2007-03-27 06:46:00,1.54602,1.54617,1.54589,1.54591,39600000.0
2007-03-27 06:47:00,1.54567,1.54586,1.54556,1.54573,61500000.0
2007-03-27 06:48:00,1.54584,1.54614,1.54571,1.54591,35600000.0
2007-03-27 06:49:00,1.54591,1.54607,1.54583,1.54594,57700000.0
2007-03-27 06:50:00,1.54572,1.54577,1.54555,1.54571,33000000.0
2007-03-27 06:51:00,1.54566,1.54566,1.54534,1.5455,31200000.0
2007-03-27 06:52:00,1.5456,1.54578,1.5455,1.54578,28200000.0
2007-03-27 06:53:00,1.54574,1.54574,1.54538,1.54554,35300000.0
2007-03-27 06:54:00,1.54554,1.54603,1.54546,1.54546,37100000.0
2007-03-27 06:55:00,1.54561,1.54574,1.54553,1.54571,51600001.0
2007-03-27 06:56:00,1.54554,1.54569,1.54551,1.54568,42600000.0
2007-03-27 06:57:00,1.54588,1.54599,1.54548,1.54577,40600000.0
2007-03-27 06:58:00,1.54519,1.54574,1.54519,1.54567,31600000.0
2007-03-27 06:59:00,1.5457,1.54578,1.54536,1.54559,44800001.0
2007-03-27 07:00:00,1.54571,1.54573,1.54549,1.54549,40000000.0
2007-03-27 07:01:00,1.54552,1.54571,1.54519,1.54519,51900000.0
2007-03-27 07:02:00,1.54516,1.54539,1.54516,1.54533,21800000.0
2007-03-27 07:03:00,1.54546,1.54549,1.54538,1.54546,47000000.0
2007-03-27 07:04:00,1.54538,1.54542,1.5451,1.54517,22600000.0
2007-03-27 07:05:00,1.54498,1.54556,1.54484,1.54484,53900000.0
2007-03-27 07:06:00,1.54523,1.5453,1.5451,1.5451,22400000.0
2007-03-27 07:07:00,1.54531,1.54544,1.54518,1.54522,27800000.0
2007-03-27 07:08:00,1.5454,1.54557,1.54534,1.54534,32900000.0
2007-03-27 07:09:00,1.54543,1.54543,1.5449,1.5449,31800000.0
2007-03-27 07:10:00,1.5449,1.5449,1.54481,1.54483,33900000.0
2007-03-27 07:11:00,1.54485,1.54506,1.54485,1.54492,40800000.0
2007-03-27 07:12:00,1.54506,1.54519,1.54479,1.54514,44400000.0
2007-03-27 07:13:00,1.54509,1.54509,1.54485,1.54492,47200000.0
2007-03-27 07:14:00,1.54491,1.5451,1.5448,1.5448,36400000.0
2007-03-27 07:15:00,1.54496,1.54506,1.54459,1.5448,28800000.0
2007-03-27 07:16:00,1.54451,1.54491,1.54451,1.54478,25000000.0
2007-03-27 07:17:00,1.54488,1.54491,1.54451,1.54483,43000000.0
2007-03-27 07:18:00,1.54492,1.545,1.5447,1.54484,49600000.0
2007-03-27 07:19:00,1.54468,1.54482,1.5445,1.5445,47400000.0
2007-03-27 07:20:00,1.54442,1.54485,1.54442,1.54465,58200000.0
2007-03-27 07:21:00,1.5448,1.545,1.5447,1.5447,25600000.0
2007-03-27 07:22:00,1.54468,1.54468,1.54436,1.54463,49700000.0
2007-03-27 07:23:00,1.54461,1.54478,1.54448,1.5446,52200000.0
2007-03-27 07:24:00,1.54468,1.54491,1.54468,1.54484,53000000.0
2007-03-27 07:25:00,1.54484,1.54484,1.54434,1.54434,28600000.0
2007-03-27 07:26:00,1.54457,1.54475,1.54443,1.54475,25600000.0
2007-03-27 07:27:00,1.5447,1.5447,1.54406,1.54437,42700000.0
2007-03-27 07:28:00,1.54461,1.5447,1.54424,1.54462,50300000.0
2007-03-27 07:29:00,1.54468,1.54471,1.54453,1.54471,32200000.0
2007-03-27 07:30:00,1.5445,1.5445,1.54393,1.54443,36000000.0
2007-03-27 07:31:00,1.54472,1.54482,1.54459,1.54466,34900000.0
2007-03-27 07:32:00,1.54463,1.54486,1.5444,1.54483,44300000.0
2007-03-27 07:33:00,1.54474,1.54484,1.54447,1.54484,21600000.0
2007-03-27 07:34:00,1.54467,1.54503,1.54467,1.54503,57600000.0
2007-03-27 07:35:00,1.5447,1.54496,1.5447,1.54496,31500000.0
2007-03-27 07:36:00,1.54476,1.54486,1.54454,1.54481,54000000.0
2007-03-27 07:37:00,1.54487,1.54497,1.54475,1.54492,30400000.0
2007-03-27 07:38:00,1.54493,1.54503,1.54491,1.54494,36200000.0
2007-03-27 07:39:00,1.54507,1.54507,1.5447,1.545,29200000.0
2007-03-27 07:40:00,1.54503,1.54507,1.5448,1.54507,27400000.0
2007-03-27 07:41:00,1.54493,1.54513,1.54488,1.54503,37600000.0
2007-03-27 07:42:00,1.54503,1.54505,1.54466,1.54488,37800000.0
2007-03-27 07:43:00,1.54491,1.54517,1.54491,1.545,30200000.0
2007-03-27 07:44:00,1.545,1.545,1.54482,1.54497,30400000.0
2007-03-27 07:45:00,1.54492,1.54497,1.54434,1.54485,66200001.0
2007-03-27 07:46:00,1.54486,1.54486,1.54446,1.54448,41800001.0
2007-03-27 07:47:00,1.54438,1.54466,1.54412,1.54456,36000000.0
2007-03-27 07:48:00,1.54431,1.54444,1.5442,1.54444,28200000.0
2007-03-27 07:49:00,1.54414,1.54414,1.54356,1.54356,36400000.0
2007-03-27 07:50:00,1.54379,1.54379,1.5435,1.54355,29400000.0
2007-03-27 07:51:00,1.54354,1.54379,1.54344,1.54361,28800000.0
2007-03-27 07:52:00,1.54327,1.54327,1.54279,1.54298,86600000.0
2007-03-27 07:53:00,1.54305,1.54332,1.54292,1.54292,42800000.0
2007-03-27 07:54:00,1.54263,1.54296,1.54254,1.54269,36100000.0
2007-03-27 07:55:00,1.54258,1.5428,1.54226,1.54238,45200000.0
2007-03-27 07:56:00,1.5424,1.54272,1.5424,1.54272,30500000.0
2007-03-27 07:57:00,1.54268,1.54268,1.5423,1.54264,40800000.0
2007-03-27 07:58:00,1.54267,1.54287,1.54251,1.54272,62100000.0
2007-03-27 07:59:00,1.54236,1.54265,1.54211,1.54211,41300000.0
2007-03-27 08:00:00,1.5418,1.54181,1.54142,1.54155,32800000.0
2007-03-27 08:01:00,1.54158,1.54189,1.54158,1.54173,19000000.0
2007-03-27 08:02:00,1.54188,1.542,1.54175,1.54187,41300000.0
2007-03-27 08:03:00,1.54169,1.54187,1.54141,1.54163,30000000.0
2007-03-27 08:04:00,1.5417,1.54209,1.5417,1.54201,29200000.0
2007-03-27 08:05:00,1.54215,1.54227,1.54215,1.54216,41600000.0
2007-03-27 08:06:00,1.54202,1.54202,1.54164,1.54172,63500000.0
2007-03-27 08:07:00,1.54178,1.54195,1.54152,1.54152,27000000.0
2007-03-27 08:08:00,1.54182,1.54182,1.54158,1.54158,63700000.0
2007-03-27 08:09:00,1.54183,1.54201,1.54174,1.54201,48700000.0
2007-03-27 08:10:00,1.54181,1.542,1.54179,1.54179,25800000.0
2007-03-27 08:11:00,1.54177,1.54192,1.54173,1.54192,56000001.0
2007-03-27 08:12:00,1.54192,1.54206,1.54181,1.54181,43200000.0
2007-03-27 08:13:00,1.54143,1.54193,1.54143,1.54183,64800000.0
2007-03-27 08:14:00,1.54196,1.54215,1.54196,1.54207,37600000.0
2007-03-27 08:15:00,1.54219,1.54219,1.54192,1.54195,39800000.0
2007-03-27 08:16:00,1.5419,1.54206,1.54161,1.54206,36700000.0
2007-03-27 08:17:00,1.5422,1.5422,1.54182,1.54194,65200001.0
2007-03-27 08:18:00,1.54202,1.54202,1.54176,1.54181,54700000.0
2007-03-27 08:19:00,1.54184,1.54194,1.54167,1.54179,46600000.0
2007-03-27 08:20:00,1.54185,1.54185,1.5416,1.54177,31000000.0
2007-03-27 08:21:00,1.54168,1.54198,1.54164,1.54164,35400000.0
2007-03-27 08:22:00,1.54163,1.54205,1.54163,1.54177,38000000.0
2007-03-27 08:23:00,1.54157,1.54157,1.54116,1.54126,30600000.0
2007-03-27 08:24:00,1.54136,1.54136,1.54083,1.54118,34800000.0
2007-03-27 08:25:00,1.54132,1.54156,1.54124,1.54144,26800000.0
2007-03-27 08:26:00,1.54135,1.54143,1.54119,1.54139,62100000.0
2007-03-27 08:27:00,1.54133,1.5414,1.54113,1.54128,43400000.0
2007-03-27 08:28:00,1.5413,1.5413,1.54102,1.54117,63600001.0
2007-03-27 08:29:00,1.54083,1.54101,1.54083,1.54101,35200000.0
2007-03-27 08:30:00,1.54101,1.54105,1.54062,1.54095,23600000.0
2007-03-27 08:31:00,1.54096,1.54126,1.54094,1.54111,32400000.0
2007-03-27 08:32:00,1.54122,1.54122,1.54081,1.54105,39400000.0
2007-03-27 08:33:00,1.54105,1.54113,1.54071,1.54096,53100001.0
2007-03-27 08:34:00,1.54114,1.54115,1.54089,1.54115,30400000.0
2007-03-27 08:35:00,1.54097,1.54105,1.54077,1.54103,44200000.0
2007-03-27 08:36:00,1.541,1.54107,1.54057,1.54087,48600000.0
2007-03-27 08:37:00,1.54111,1.54111,1.54078,1.5409,44000000.0
2007-03-27 08:38:00,1.54066,1.54066,1.54029,1.54039,39800000.0
2007-03-27 08:39:00,1.54067,1.5407,1.54036,1.54059,30400000.0
2007-03-27 08:40:00,1.54061,1.54075,1.5402,1.54075,46400000.0
2007-03-27 08:41:00,1.54072,1.54072,1.54007,1.54023,35200000.0
2007-03-27 08:42:00,1.54016,1.54018,1.53974,1.53979,37200000.0
2007-03-27 08:43:00,1.5396,1.53982,1.5396,1.53965,41600000.0
2007-03-27 08:44:00,1.53989,1.5399,1.53963,1.5399,29600000.0
2007-03-27 08:45:00,1.53993,1.53993,1.53965,1.53974,34900000.0
2007-03-27 08:46:00,1.54,1.54,1.53981,1.53997,56100000.0
2007-03-27 08:47:00,1.54007,1.54016,1.53984,1.53984,33700000.0
2007-03-27 08:48:00,1.54007,1.5402,1.54,1.54004,29200000.0
2007-03-27 08:49:00,1.53962,1.54017,1.53962,1.54017,54200000.0
2007-03-27 08:50:00,1.54007,1.54016,1.5399,1.54016,40200000.0
2007-03-27 08:51:00,1.54057,1.54099,1.54056,1.54099,42300000.0
2007-03-27 08:52:00,1.54133,1.54133,1.54088,1.54088,35200000.0
2007-03-27 08:53:00,1.54088,1.54088,1.54075,1.54087,28600000.0
2007-03-27 08:54:00,1.54082,1.54097,1.54072,1.54081,23000000.0
2007-03-27 08:55:00,1.54087,1.54112,1.54059,1.54095,71900000.0
2007-03-27 08:56:00,1.54098,1.54135,1.54088,1.54096,54600000.0
2007-03-27 08:57:00,1.54125,1.54125,1.54057,1.5407,30600000.0
2007-03-27 08:58:00,1.54062,1.54092,1.54046,1.54078,48100000.0
2007-03-27 08:59:00,1.54078,1.54101,1.54059,1.54096,37600000.0
2007-03-27 09:00:00,1.5411,1.54138,1.54095,1.54133,33900000.0
2007-03-27 09:01:00,1.54115,1.54129,1.54104,1.54107,38700000.0
2007-03-27 09:02:00,1.5412,1.54133,1.54112,1.54112,20800000.0
2007-03-27 09:03:00,1.54068,1.54105,1.54068,1.54068,36800000.0
2007-03-27 09:04:00,1.54083,1.54094,1.54069,1.54072,29800000.0
2007-03-27 09:05:00,1.54094,1.54123,1.54083,1.54123,81900000.0
2007-03-27 09:06:00,1.54125,1.54149,1.54125,1.54126,37800000.0
2007-03-27 09:07:00,1.5412,1.54137,1.54102,1.54102,45800001.0
2007-03-27 09:08:00,1.54119,1.54131,1.54112,1.54125,39000000.0
2007-03-27 09:09:00,1.54128,1.54137,1.54107,1.54137,29800000.0
2007-03-27 09:10:00,1.54128,1.54149,1.54111,1.54149,30200000.0
2007-03-27 09:11:00,1.54134,1.54138,1.54105,1.54107,42600000.0
2007-03-27 09:12:00,1.54109,1.54129,1.54109,1.54126,40200000.0
2007-03-27 09:13:00,1.54109,1.54121,1.54105,1.54116,30800000.0
2007-03-27 09:14:00,1.54107,1.54121,1.54104,1.54109,32800000.0
2007-03-27 09:15:00,1.54084,1.54112,1.54084,1.54112,42800001.0
2007-03-27 09:16:00,1.54117,1.5419,1.54117,1.54171,57200000.0
2007-03-27 09:17:00,1.54216,1.54217,1.54179,1.54212,50500000.0
2007-03-27 09:18:00,1.5421,1.54216,1.54188,1.54191,26600000.0
2007-03-27 09:19:00,1.54185,1.54223,1.54181,1.54206,20800000.0
2007-03-27 09:20:00,1.54214,1.54228,1.542,1.542,29400000.0
2007-03-27 09:21:00,1.54229,1.54229,1.54185,1.54196,25100000.0
2007-03-27 09:22:00,1.54236,1.54264,1.54236,1.54245,42400000.0
2007-03-27 09:23:00,1.54231,1.54246,1.54209,1.54235,63200001.0
2007-03-27 09:24:00,1.54252,1.54252,1.54211,1.54229,36600000.0
2007-03-27 09:25:00,1.54208,1.54213,1.54159,1.54159,33000000.0
2007-03-27 09:26:00,1.54142,1.54177,1.5414,1.54177,49200000.0
2007-03-27 09:27:00,1.54171,1.54185,1.54153,1.54185,30600000.0
2007-03-27 09:28:00,1.5417,1.54174,1.5415,1.54171,23600000.0
2007-03-27 09:29:00,1.54179,1.542,1.54146,1.54182,57700000.0
2007-03-27 09:30:00,1.54197,1.542,1.54168,1.54188,32000000.0
2007-03-27 09:31:00,1.54187,1.54203,1.54178,1.54203,42500000.0
2007-03-27 09:32:00,1.54216,1.54216,1.54142,1.54158,39600000.0
2007-03-27 09:33:00,1.54156,1.54171,1.54155,1.54155,33200000.0
2007-03-27 09:34:00,1.54182,1.5419,1.54166,1.54185,27400000.0
2007-03-27 09:35:00,1.54157,1.54162,1.54129,1.54158,51500000.0
2007-03-27 09:36:00,1.54163,1.54195,1.54163,1.54171,32700000.0
2007-03-27 09:37:00,1.54171,1.54179,1.54141,1.54153,27600000.0
2007-03-27 09:38:00,1.54138,1.54138,1.54093,1.54109,48800000.0
2007-03-27 09:39:00,1.54085,1.54115,1.54085,1.54098,45200000.0
2007-03-27 09:40:00,1.54094,1.54104,1.54092,1.54101,24600000.0
2007-03-27 09:41:00,1.54088,1.54091,1.54064,1.54072,30600000.0
2007-03-27 09:42:00,1.54063,1.54085,1.5406,1.54079,49800000.0
2007-03-27 09:43:00,1.54089,1.54111,1.54084,1.54111,16400000.0
2007-03-27 09:44:00,1.54089,1.54102,1.54076,1.54088,35400000.0
2007-03-27 09:45:00,1.54098,1.541,1.54042,1.54042,53100001.0
2007-03-27 09:46:00,1.54095,1.54123,1.54081,1.54109,69600000.0
2007-03-27 09:47:00,1.54098,1.54115,1.54091,1.54091,30200000.0
2007-03-27 09:48:00,1.54088,1.54107,1.54075,1.54099,43800000.0
2007-03-27 09:49:00,1.54087,1.541,1.54068,1.5407,37800000.0
2007-03-27 09:50:00,1.54072,1.54095,1.54072,1.54087,45800000.0
2007-03-27 09:51:00,1.54093,1.54143,1.54081,1.54136,44600000.0
2007-03-27 09:52:00,1.54163,1.54173,1.54153,1.54173,44000000.0
2007-03-27 09:53:00,1.54151,1.54174,1.54143,1.54148,35000000.0
2007-03-27 09:54:00,1.54153,1.54155,1.54129,1.54137,41000000.0
2007-03-27 09:55:00,1.54122,1.54144,1.54122,1.54142,44000000.0
2007-03-27 09:56:00,1.54102,1.54138,1.54102,1.54105,16600000.0
2007-03-27 09:57:00,1.54124,1.54134,1.54112,1.54131,59200000.0
2007-03-27 09:58:00,1.54127,1.54156,1.54105,1.5414,47700000.0
2007-03-27 09:59:00,1.54134,1.54143,1.54115,1.54143,35800000.0
2007-03-27 10:00:00,1.54116,1.54199,1.54116,1.54186,52600000.0
2007-03-27 10:01:00,1.54196,1.5422,1.54153,1.5422,42300000.0
2007-03-27 10:02:00,1.54221,1.54224,1.54168,1.54204,32000000.0
2007-03-27 10:03:00,1.54224,1.54227,1.5421,1.54212,25000000.0
2007-03-27 10:04:00,1.54199,1.54199,1.54107,1.54165,42200000.0
2007-03-27 10:05:00,1.54182,1.54216,1.54153,1.54205,30000000.0
2007-03-27 10:06:00,1.54229,1.54282,1.54229,1.54261,39800000.0
2007-03-27 10:07:00,1.54319,1.54328,1.54299,1.54314,24200000.0
2007-03-27 10:08:00,1.54307,1.54317,1.54268,1.54285,48200001.0
2007-03-27 10:09:00,1.54284,1.54299,1.54258,1.54299,24400000.0
2007-03-27 10:10:00,1.54294,1.54334,1.54278,1.54319,32400000.0
2007-03-27 10:11:00,1.54328,1.54357,1.54312,1.54324,37000000.0
2007-03-27 10:12:00,1.54307,1.54325,1.54285,1.54297,26400000.0
2007-03-27 10:13:00,1.54302,1.54302,1.54252,1.54286,52500000.0
2007-03-27 10:14:00,1.54273,1.54273,1.54241,1.54256,42800000.0
2007-03-27 10:15:00,1.54248,1.54292,1.54248,1.54275,34700000.0
2007-03-27 10:16:00,1.54288,1.54318,1.54283,1.54318,43800000.0
2007-03-27 10:17:00,1.54321,1.54345,1.54298,1.54327,35200000.0
2007-03-27 10:18:00,1.54336,1.54426,1.54336,1.54403,51600000.0
2007-03-27 10:19:00,1.5437,1.54378,1.54344,1.54344,35200000.0
2007-03-27 10:20:00,1.54358,1.54359,1.54324,1.54324,29400000.0
2007-03-27 10:21:00,1.54292,1.54349,1.54292,1.54325,65800000.0
2007-03-27 10:22:00,1.54368,1.54445,1.54368,1.54433,31100000.0
2007-03-27 10:23:00,1.54437,1.54441,1.54422,1.54439,40800000.0
2007-03-27 10:24:00,1.54435,1.54435,1.54409,1.54419,30400000.0
2007-03-27 10:25:00,1.54431,1.54462,1.54431,1.54456,35000000.0
2007-03-27 10:26:00,1.5447,1.5447,1.54437,1.54446,28800000.0
2007-03-27 10:27:00,1.54438,1.54459,1.54438,1.54442,30600000.0
2007-03-27 10:28:00,1.54459,1.54471,1.54435,1.54442,42400000.0
2007-03-27 10:29:00,1.54434,1.54439,1.54378,1.54439,56600000.0
2007-03-27 10:30:00,1.54433,1.54434,1.54386,1.54424,41600000.0
2007-03-27 10:31:00,1.54408,1.54452,1.54408,1.54426,39200000.0
2007-03-27 10:32:00,1.54395,1.54424,1.54389,1.54416,42800000.0
2007-03-27 10:33:00,1.54425,1.54455,1.54425,1.54448,54000000.0
2007-03-27 10:34:00,1.54458,1.54466,1.54433,1.54434,45000000.0
2007-03-27 10:35:00,1.54442,1.54453,1.54421,1.54446,25400000.0
2007-03-27 10:36:00,1.54459,1.54468,1.54433,1.54433,22200000.0
2007-03-27 10:37:00,1.54457,1.54471,1.54441,1.54444,34400000.0
2007-03-27 10:38:00,1.54445,1.54476,1.54397,1.54476,43000000.0
2007-03-27 10:39:00,1.54449,1.54493,1.54432,1.54493,47400000.0
2007-03-27 10:40:00,1.54499,1.54499,1.5445,1.54458,31400000.0
2007-03-27 10:41:00,1.54482,1.54506,1.54468,1.54506,31400000.0
2007-03-27 10:42:00,1.54494,1.54501,1.5446,1.54485,44400000.0
2007-03-27 10:43:00,1.54465,1.54497,1.54464,1.54464,37000000.0
2007-03-27 10:44:00,1.5445,1.54484,1.5445,1.54484,26700000.0
2007-03-27 10:45:00,1.5446,1.54478,1.54451,1.54451,58400000.0
2007-03-27 10:46:00,1.54495,1.54504,1.5448,1.5448,45400000.0
2007-03-27 10:47:00,1.54494,1.54499,1.54472,1.54475,50700000.0
2007-03-27 10:48:00,1.54474,1.54474,1.54452,1.5446,38300000.0
2007-03-27 10:49:00,1.5445,1.54458,1.54438,1.54443,43800001.0
2007-03-27 10:50:00,1.54457,1.54464,1.54433,1.54447,58200000.0
2007-03-27 10:51:00,1.54446,1.54449,1.54424,1.54424,32800000.0
2007-03-27 10:52:00,1.54436,1.54454,1.54417,1.54417,51200000.0
2007-03-27 10:53:00,1.54422,1.5445,1.54408,1.5445,38600000.0
2007-03-27 10:54:00,1.54469,1.54469,1.54406,1.54429,33000000.0
2007-03-27 10:55:00,1.54443,1.54476,1.54433,1.54476,26600000.0
2007-03-27 10:56:00,1.54467,1.54477,1.54454,1.54477,52000001.0
2007-03-27 10:57:00,1.54477,1.54479,1.54466,1.54468,35200000.0
2007-03-27 10:58:00,1.54465,1.54474,1.5444,1.54448,44200000.0
2007-03-27 10:59:00,1.54484,1.545,1.54467,1.54467,34800000.0
2007-03-27 11:00:00,1.54514,1.54514,1.54478,1.54494,40000001.0
2007-03-27 11:01:00,1.54475,1.54486,1.54471,1.54472,27000000.0
2007-03-27 11:02:00,1.54497,1.54497,1.5446,1.54473,38000000.0
2007-03-27 11:03:00,1.54464,1.54482,1.54458,1.54458,50000000.0
2007-03-27 11:04:00,1.54445,1.5445,1.54405,1.5445,40400000.0
2007-03-27 11:05:00,1.54444,1.54446,1.54417,1.54439,20400000.0
2007-03-27 11:06:00,1.54435,1.54451,1.54426,1.54448,48900000.0
2007-03-27 11:07:00,1.54449,1.54453,1.54395,1.54429,39800000.0
2007-03-27 11:08:00,1.54419,1.54419,1.54399,1.5441,25800000.0
2007-03-27 11:09:00,1.54399,1.54423,1.54399,1.54423,49600000.0
2007-03-27 11:10:00,1.54422,1.54422,1.5438,1.54399,31400000.0
2007-03-27 11:11:00,1.54667,1.54667,1.5438,1.54421,42600000.0
2007-03-27 11:12:00,1.54417,1.54441,1.54416,1.54436,35400000.0
2007-03-27 11:13:00,1.54436,1.54462,1.54428,1.54451,38400000.0
2007-03-27 11:14:00,1.54432,1.54442,1.5441,1.54413,44000001.0
2007-03-27 11:15:00,1.54446,1.54446,1.54413,1.54444,59000000.0
2007-03-27 11:16:00,1.5446,1.54467,1.5441,1.5441,55100000.0
2007-03-27 11:17:00,1.54385,1.54423,1.54372,1.54411,21200000.0
2007-03-27 11:18:00,1.54405,1.54457,1.54393,1.54393,23500000.0
2007-03-27 11:19:00,1.54441,1.54462,1.54433,1.54433,29000000.0
2007-03-27 11:20:00,1.54411,1.54411,1.54364,1.54384,36200000.0
2007-03-27 11:21:00,1.54377,1.54384,1.5436,1.54361,34300000.0
2007-03-27 11:22:00,1.54365,1.54385,1.54359,1.54381,49400000.0
2007-03-27 11:23:00,1.54368,1.54369,1.54334,1.5434,49800000.0
2007-03-27 11:24:00,1.54374,1.54374,1.54341,1.54364,49200000.0
2007-03-27 11:25:00,1.54334,1.54343,1.54316,1.54339,55200000.0
2007-03-27 11:26:00,1.54322,1.54322,1.54298,1.54305,38000000.0
2007-03-27 11:27:00,1.54294,1.5434,1.5428,1.5434,53600001.0
2007-03-27 11:28:00,1.54317,1.54334,1.54315,1.54333,66000001.0
2007-03-27 11:29:00,1.5433,1.54353,1.5433,1.54344,49100000.0
2007-03-27 11:30:00,1.54345,1.54374,1.54345,1.54355,37400000.0
2007-03-27 11:31:00,1.54346,1.54351,1.54314,1.54348,61800000.0
2007-03-27 11:32:00,1.54333,1.54371,1.54333,1.54343,43600000.0
2007-03-27 11:33:00,1.54341,1.54377,1.54341,1.54359,56300000.0
2007-03-27 11:34:00,1.54332,1.54351,1.54285,1.54351,29200000.0
2007-03-27 11:35:00,1.54326,1.54362,1.54313,1.54362,28200000.0
2007-03-27 11:36:00,1.54371,1.54375,1.54365,1.54375,27200000.0
2007-03-27 11:37:00,1.54365,1.54375,1.54352,1.54371,32800000.0
2007-03-27 11:38:00,1.5438,1.54389,1.5436,1.54385,45800000.0
2007-03-27 11:39:00,1.54373,1.54378,1.54352,1.54362,46900000.0
2007-03-27 11:40:00,1.54379,1.54392,1.54366,1.54387,34300000.0
2007-03-27 11:41:00,1.5436,1.54375,1.54353,1.54371,35200000.0
2007-03-27 11:42:00,1.54382,1.54382,1.54371,1.54374,25600000.0
2007-03-27 11:43:00,1.54381,1.54419,1.54377,1.54416,22600000.0
2007-03-27 11:44:00,1.54432,1.54432,1.54402,1.54405,35200000.0
2007-03-27 11:45:00,1.54447,1.54465,1.54428,1.54448,41000000.0
2007-03-27 11:46:00,1.54461,1.54466,1.54448,1.54457,29600000.0
2007-03-27 11:47:00,1.54446,1.54463,1.5443,1.54433,54500000.0
2007-03-27 11:48:00,1.54448,1.54462,1.54439,1.54439,36100000.0
2007-03-27 11:49:00,1.54459,1.54459,1.5443,1.54443,31600000.0
2007-03-27 11:50:00,1.54443,1.54453,1.54435,1.54443,41200000.0
2007-03-27 11:51:00,1.54464,1.54483,1.54452,1.54476,43600000.0
2007-03-27 11:52:00,1.54466,1.54466,1.54442,1.54446,49000000.0
2007-03-27 11:53:00,1.5444,1.54463,1.54433,1.54445,45500000.0
2007-03-27 11:54:00,1.54457,1.54472,1.54435,1.54468,29600000.0
2007-03-27 11:55:00,1.54453,1.54498,1.54449,1.54498,28400000.0
2007-03-27 11:56:00,1.54523,1.54545,1.54514,1.54524,30000000.0
2007-03-27 11:57:00,1.54514,1.54514,1.54485,1.54503,25600000.0
2007-03-27 11:58:00,1.54499,1.54514,1.5449,1.54491,39000000.0
2007-03-27 11:59:00,1.54488,1.54523,1.54487,1.54523,26000000.0
2007-03-27 12:00:00,1.54531,1.54565,1.54531,1.54544,33000000.0
2007-03-27 12:01:00,1.54535,1.54552,1.54516,1.54549,32000000.0
2007-03-27 12:02:00,1.54524,1.54551,1.54524,1.5453,39300000.0
2007-03-27 12:03:00,1.54545,1.54552,1.54508,1.54537,30200000.0
2007-03-27 12:04:00,1.54539,1.54568,1.54538,1.54564,38000000.0
2007-03-27 12:05:00,1.54524,1.54542,1.54508,1.54512,34600001.0
2007-03-27 12:06:00,1.54497,1.54503,1.54482,1.54494,35200000.0
2007-03-27 12:07:00,1.54503,1.5451,1.54481,1.54499,42000000.0
2007-03-27 12:08:00,1.54498,1.54511,1.5449,1.54502,30500000.0
2007-03-27 12:09:00,1.54493,1.54511,1.54484,1.54484,30600000.0
2007-03-27 12:10:00,1.54491,1.54516,1.5449,1.545,49400000.0
2007-03-27 12:11:00,1.54507,1.54523,1.54484,1.54498,47900000.0
2007-03-27 12:12:00,1.54482,1.54482,1.5443,1.54445,53400000.0
2007-03-27 12:13:00,1.54424,1.54432,1.5442,1.5443,20400000.0
2007-03-27 12:14:00,1.54434,1.54434,1.5439,1.54416,64300000.0
2007-03-27 12:15:00,1.54425,1.54435,1.54384,1.54425,35800000.0
2007-03-27 12:16:00,1.54425,1.54453,1.54374,1.54374,45300000.0
2007-03-27 12:17:00,1.54362,1.54392,1.5434,1.54391,52400001.0
2007-03-27 12:18:00,1.54405,1.54423,1.54386,1.5442,29200000.0
2007-03-27 12:19:00,1.54407,1.54424,1.54398,1.54415,44400001.0
2007-03-27 12:20:00,1.54386,1.54451,1.54386,1.54451,30400000.0
2007-03-27 12:21:00,1.54426,1.54438,1.54418,1.54434,46400000.0
2007-03-27 12:22:00,1.54428,1.5444,1.54408,1.54429,43700001.0
2007-03-27 12:23:00,1.54395,1.54408,1.54369,1.54369,81500000.0
2007-03-27 12:24:00,1.54327,1.54374,1.54327,1.54359,29000000.0
2007-03-27 12:25:00,1.54356,1.54375,1.54354,1.54354,37300000.0
2007-03-27 12:26:00,1.54375,1.54409,1.54331,1.54409,47000000.0
2007-03-27 12:27:00,1.5442,1.5442,1.54402,1.54415,36000000.0
2007-03-27 12:28:00,1.5442,1.5443,1.54418,1.5443,36600000.0
2007-03-27 12:29:00,1.54419,1.54419,1.54387,1.54414,23800000.0
2007-03-27 12:30:00,1.54407,1.54429,1.54407,1.5442,30800000.0
2007-03-27 12:31:00,1.54411,1.5442,1.54411,1.5442,41600001.0
2007-03-27 12:32:00,1.54428,1.54442,1.54421,1.54427,50500000.0
2007-03-27 12:33:00,1.54427,1.54427,1.54399,1.54409,41900000.0
2007-03-27 12:34:00,1.54404,1.54428,1.54403,1.54413,34000000.0
2007-03-27 12:35:00,1.54408,1.54428,1.54408,1.54426,34600000.0
2007-03-27 12:36:00,1.5442,1.54434,1.54412,1.54434,26900000.0
2007-03-27 12:37:00,1.54435,1.54446,1.54415,1.54425,50100000.0
2007-03-27 12:38:00,1.54446,1.54446,1.54421,1.54423,33200000.0
2007-03-27 12:39:00,1.54422,1.54427,1.54406,1.54406,25800000.0
2007-03-27 12:40:00,1.54394,1.54417,1.54394,1.54417,38900000.0
2007-03-27 12:41:00,1.54425,1.54425,1.5439,1.54409,36400000.0
2007-03-27 12:42:00,1.5442,1.5444,1.54413,1.54423,27000000.0
2007-03-27 12:43:00,1.54424,1.54432,1.54423,1.5443,28400000.0
2007-03-27 12:44:00,1.54438,1.54444,1.54395,1.54444,48400000.0
2007-03-27 12:45:00,1.5444,1.54451,1.54426,1.54426,24400000.0
2007-03-27 12:46:00,1.54447,1.5445,1.54437,1.5445,27000000.0
2007-03-27 12:47:00,1.54425,1.54443,1.54405,1.54432,32800000.0
2007-03-27 12:48:00,1.54434,1.54446,1.54426,1.54429,29600000.0
2007-03-27 12:49:00,1.54413,1.54437,1.54413,1.54429,55000000.0
2007-03-27 12:50:00,1.54432,1.5444,1.54416,1.54427,28000000.0
2007-03-27 12:51:00,1.54428,1.54438,1.54408,1.54425,36600000.0
2007-03-27 12:52:00,1.5444,1.5445,1.54416,1.5445,44600000.0
2007-03-27 12:53:00,1.54428,1.54445,1.54394,1.54435,49000000.0
2007-03-27 12:54:00,1.54433,1.54433,1.54417,1.54426,25400000.0
2007-03-27 12:55:00,1.54418,1.54418,1.54386,1.54393,43500000.0
2007-03-27 12:56:00,1.544,1.5443,1.54382,1.54411,52500000.0
2007-03-27 12:57:00,1.54405,1.54405,1.54351,1.54352,37200000.0
2007-03-27 12:58:00,1.54336,1.54362,1.54327,1.54362,38800000.0
2007-03-27 12:59:00,1.54332,1.54374,1.54332,1.5436,50600000.0
2007-03-27 13:00:00,1.5436,1.54383,1.54356,1.54356,35000000.0
2007-03-27 13:01:00,1.54351,1.54378,1.54351,1.54354,48200000.0
2007-03-27 13:02:00,1.54371,1.54382,1.54367,1.54377,30600000.0
2007-03-27 13:03:00,1.54377,1.54419,1.54377,1.54419,35000000.0
2007-03-27 13:04:00,1.54415,1.54442,1.54413,1.54422,38300000.0
2007-03-27 13:05:00,1.54396,1.54457,1.54396,1.54451,29800000.0
2007-03-27 13:06:00,1.54432,1.54449,1.5441,1.54445,38900000.0
2007-03-27 13:07:00,1.54456,1.54461,1.54429,1.54438,47700001.0
2007-03-27 13:08:00,1.54433,1.54453,1.54425,1.54447,37800000.0
2007-03-27 13:09:00,1.54445,1.54448,1.54412,1.54413,40200000.0
2007-03-27 13:10:00,1.54421,1.54452,1.54414,1.54434,33800000.0
2007-03-27 13:11:00,1.54443,1.54443,1.54418,1.54442,22200000.0
2007-03-27 13:12:00,1.54455,1.54455,1.54425,1.54438,26000000.0
2007-03-27 13:13:00,1.54435,1.54462,1.54431,1.54462,40900000.0
2007-03-27 13:14:00,1.54449,1.5446,1.54427,1.54448,49400000.0
2007-03-27 13:15:00,1.54453,1.54473,1.54448,1.54455,41800000.0
2007-03-27 13:16:00,1.54462,1.5447,1.54449,1.54452,36000000.0
2007-03-27 13:17:00,1.54411,1.5449,1.54411,1.54451,51100000.0
2007-03-27 13:18:00,1.54461,1.54461,1.54436,1.54448,35200000.0
2007-03-27 13:19:00,1.54402,1.54415,1.54375,1.54385,28400000.0
2007-03-27 13:20:00,1.54377,1.54399,1.54346,1.54373,44600000.0
2007-03-27 13:21:00,1.54388,1.54388,1.54344,1.54381,19600000.0
2007-03-27 13:22:00,1.54381,1.54384,1.54365,1.54384,57400000.0
2007-03-27 13:23:00,1.5433,1.54381,1.5433,1.54381,42000000.0
2007-03-27 13:24:00,1.54387,1.54407,1.54377,1.54407,29600000.0
2007-03-27 13:25:00,1.54403,1.54405,1.54377,1.54383,31800000.0
2007-03-27 13:26:00,1.54383,1.54398,1.54365,1.54375,27400000.0
2007-03-27 13:27:00,1.54394,1.54394,1.54371,1.54377,36200001.0
2007-03-27 13:28:00,1.54372,1.54408,1.54372,1.54385,33800000.0
2007-03-27 13:29:00,1.54414,1.54414,1.54367,1.54414,63600000.0
2007-03-27 13:30:00,1.54434,1.54434,1.54406,1.54433,44200000.0
2007-03-27 13:31:00,1.54437,1.54439,1.5439,1.54436,36400000.0
2007-03-27 13:32:00,1.54446,1.54446,1.54415,1.54443,447400001.0
2007-03-27 13:33:00,1.54436,1.54449,1.54429,1.54441,600500000.0
2007-03-27 13:34:00,1.54443,1.54454,1.54424,1.54435,601100004.0
2007-03-27 13:35:00,1.54434,1.54457,1.54427,1.54434,387100000.0
2007-03-27 13:36:00,1.54444,1.54456,1.54435,1.54453,174600001.0
2007-03-27 13:37:00,1.54434,1.54449,1.54419,1.54441,650200001.0
2007-03-27 13:38:00,1.5443,1.5445,1.5443,1.54443,421100000.0
2007-03-27 13:39:00,1.54443,1.54443,1.54424,1.54438,217800001.0
2007-03-27 13:40:00,1.54431,1.54448,1.5442,1.54437,435700000.0
2007-03-27 13:41:00,1.54435,1.54448,1.54414,1.54446,384000002.0
2007-03-27 13:42:00,1.5445,1.54463,1.54427,1.54445,611900000.0
2007-03-27 13:43:00,1.54434,1.54451,1.54427,1.54442,146400000.0
2007-03-27 13:44:00,1.54453,1.54454,1.5442,1.54453,406000002.0
2007-03-27 13:45:00,1.54453,1.54457,1.54438,1.54448,227900001.0
2007-03-27 13:46:00,1.5446,1.54484,1.54454,1.5448,167100000.0
2007-03-27 13:47:00,1.54473,1.54493,1.54464,1.54478,248300000.0
2007-03-27 13:48:00,1.54483,1.54508,1.54481,1.54497,130800001.0
2007-03-27 13:49:00,1.54504,1.5453,1.54497,1.54515,263700001.0
2007-03-27 13:50:00,1.5452,1.54561,1.54509,1.54519,183600000.0
2007-03-27 13:51:00,1.54508,1.54531,1.54498,1.54515,417800001.0
2007-03-27 13:52:00,1.54518,1.54528,1.54484,1.54492,352800001.0
2007-03-27 13:53:00,1.54458,1.54471,1.54428,1.54452,345700002.0
2007-03-27 13:54:00,1.54452,1.54468,1.54434,1.54434,368700001.0
2007-03-27 13:55:00,1.54423,1.54441,1.54414,1.54417,464300001.0
2007-03-27 13:56:00,1.54431,1.54449,1.54421,1.54422,446500001.0
2007-03-27 13:57:00,1.54427,1.54443,1.54425,1.54442,288600000.0
2007-03-27 13:58:00,1.5443,1.5443,1.54377,1.54386,419000000.0
2007-03-27 13:59:00,1.54385,1.54418,1.54351,1.54418,278900000.0
2007-03-27 14:00:00,1.544,1.54426,1.54394,1.54396,378500001.0
2007-03-27 14:01:00,1.5441,1.54414,1.5438,1.54384,215400000.0
2007-03-27 14:02:00,1.54396,1.5441,1.54377,1.5441,331500000.0
2007-03-27 14:03:00,1.54408,1.54408,1.54374,1.54387,416900001.0
2007-03-27 14:04:00,1.54399,1.54405,1.54384,1.54386,362000002.0
2007-03-27 14:05:00,1.54401,1.54432,1.54396,1.54404,380800000.0
2007-03-27 14:06:00,1.54417,1.54425,1.54401,1.54409,475500000.0
2007-03-27 14:07:00,1.54429,1.54454,1.54406,1.54406,475200001.0
2007-03-27 14:08:00,1.54403,1.54417,1.5439,1.54413,252400000.0
2007-03-27 14:09:00,1.54418,1.54418,1.5438,1.5438,308200000.0
2007-03-27 14:10:00,1.54361,1.54373,1.54349,1.5436,172400000.0
2007-03-27 14:11:00,1.54359,1.5437,1.54344,1.5437,241900001.0
2007-03-27 14:12:00,1.54359,1.54386,1.54351,1.54364,520700001.0
2007-03-27 14:13:00,1.54335,1.54335,1.54243,1.54243,411900000.0
2007-03-27 14:14:00,1.54238,1.54277,1.54226,1.54253,518400000.0
2007-03-27 14:15:00,1.54251,1.5427,1.54214,1.54262,265300001.0
2007-03-27 14:16:00,1.5427,1.54303,1.54222,1.54232,98100000.0
2007-03-27 14:17:00,1.54207,1.5422,1.54202,1.54204,164400001.0
2007-03-27 14:18:00,1.5419,1.54196,1.54157,1.54158,249300000.0
2007-03-27 14:19:00,1.54141,1.54163,1.54121,1.54126,443500005.0
2007-03-27 14:20:00,1.54147,1.54156,1.54103,1.54156,249100000.0
2007-03-27 14:21:00,1.54151,1.54225,1.54151,1.54207,419400001.0
2007-03-27 14:22:00,1.54211,1.54225,1.54201,1.54201,524300001.0
2007-03-27 14:23:00,1.54216,1.54232,1.54207,1.54232,449800002.0
2007-03-27 14:24:00,1.54239,1.54245,1.54213,1.54245,339500000.0
2007-03-27 14:25:00,1.54259,1.54259,1.54237,1.54251,312600000.0
2007-03-27 14:26:00,1.54254,1.54278,1.54249,1.54264,417600000.0
2007-03-27 14:27:00,1.54278,1.54288,1.54263,1.54271,263400002.0
2007-03-27 14:28:00,1.54265,1.54292,1.5425,1.54274,539800001.0
2007-03-27 14:29:00,1.54275,1.54287,1.54256,1.54271,616000001.0
2007-03-27 14:30:00,1.54277,1.54306,1.54271,1.54301,626100003.0
2007-03-27 14:31:00,1.54307,1.54307,1.54276,1.54302,453400000.0
2007-03-27 14:32:00,1.54297,1.54317,1.54295,1.54307,303900001.0
2007-03-27 14:33:00,1.54304,1.54313,1.54278,1.5429,198200000.0
2007-03-27 14:34:00,1.54289,1.54316,1.54287,1.54305,148300001.0
2007-03-27 14:35:00,1.54296,1.54318,1.5428,1.54298,218800000.0
2007-03-27 14:36:00,1.54288,1.54288,1.54265,1.54267,309600001.0
2007-03-27 14:37:00,1.54282,1.54282,1.54245,1.54266,211800000.0
2007-03-27 14:38:00,1.54268,1.54268,1.54243,1.54243,152000000.0
2007-03-27 14:39:00,1.54242,1.54256,1.54229,1.5424,199200000.0
2007-03-27 14:40:00,1.54268,1.54274,1.54235,1.54267,276100000.0
2007-03-27 14:41:00,1.54292,1.54294,1.54256,1.54264,321000001.0
2007-03-27 14:42:00,1.54266,1.5427,1.5424,1.54261,135100000.0
2007-03-27 14:43:00,1.54246,1.54261,1.54243,1.54259,111300001.0
2007-03-27 14:44:00,1.54268,1.54291,1.54238,1.54281,456200000.0
2007-03-27 14:45:00,1.54278,1.54279,1.54253,1.54253,384900001.0
2007-03-27 14:46:00,1.54254,1.54254,1.54224,1.5424,337000001.0
2007-03-27 14:47:00,1.54221,1.54229,1.54206,1.54226,314300001.0
2007-03-27 14:48:00,1.54227,1.5425,1.54206,1.54223,448900002.0
2007-03-27 14:49:00,1.5422,1.54232,1.54201,1.54232,155000000.0
2007-03-27 14:50:00,1.54236,1.54282,1.54236,1.5427,322400000.0
2007-03-27 14:51:00,1.54264,1.54277,1.54223,1.54277,182100000.0
2007-03-27 14:52:00,1.54285,1.54294,1.54274,1.54279,353100001.0
2007-03-27 14:53:00,1.54277,1.54285,1.54251,1.54255,432300002.0
2007-03-27 14:54:00,1.5426,1.54267,1.54246,1.54252,150400000.0
2007-03-27 14:55:00,1.54254,1.54269,1.54247,1.5426,301000001.0
2007-03-27 14:56:00,1.54254,1.54278,1.54243,1.54254,438900000.0
2007-03-27 14:57:00,1.54255,1.54267,1.54231,1.54234,372300000.0
2007-03-27 14:58:00,1.54254,1.54268,1.54234,1.54245,333000001.0
2007-03-27 14:59:00,1.54276,1.54309,1.54247,1.54309,214100000.0
2007-03-27 15:00:00,1.54286,1.54324,1.54275,1.54316,638300002.0
2007-03-27 15:01:00,1.54323,1.54334,1.54312,1.5433,325900000.0
2007-03-27 15:02:00,1.54324,1.54341,1.54305,1.54321,453300000.0
2007-03-27 15:03:00,1.54317,1.54349,1.54312,1.54331,430500000.0
2007-03-27 15:04:00,1.54332,1.54369,1.54332,1.54369,406000000.0
2007-03-27 15:05:00,1.54371,1.54378,1.54344,1.54344,436600001.0
2007-03-27 15:06:00,1.54345,1.54356,1.54331,1.54335,296600001.0
2007-03-27 15:07:00,1.54325,1.5434,1.54314,1.54327,314100001.0
2007-03-27 15:08:00,1.5432,1.54363,1.54317,1.54319,415100001.0
2007-03-27 15:09:00,1.54317,1.54358,1.54306,1.54326,469300000.0
2007-03-27 15:10:00,1.5432,1.54336,1.54309,1.54323,459300001.0
2007-03-27 15:11:00,1.54317,1.5433,1.54303,1.54312,482600000.0
2007-03-27 15:12:00,1.54298,1.54315,1.54288,1.54307,360700000.0
2007-03-27 15:13:00,1.5433,1.54351,1.54322,1.54347,414500000.0
2007-03-27 15:14:00,1.5435,1.5435,1.54314,1.54337,470000003.0
2007-03-27 15:15:00,1.54333,1.54363,1.5432,1.5433,363800001.0
2007-03-27 15:16:00,1.54331,1.54354,1.54312,1.54342,471200000.0
2007-03-27 15:17:00,1.54346,1.54361,1.54326,1.54334,338900001.0
2007-03-27 15:18:00,1.54339,1.54355,1.54324,1.54324,227900001.0
2007-03-27 15:19:00,1.54312,1.54312,1.54263,1.54272,501000000.0
2007-03-27 15:20:00,1.54261,1.54286,1.54254,1.54277,470100000.0
2007-03-27 15:21:00,1.54274,1.54296,1.54267,1.5428,714300002.0
2007-03-27 15:22:00,1.54286,1.54291,1.54268,1.5427,533100001.0
2007-03-27 15:23:00,1.54262,1.54279,1.54243,1.54243,409100000.0
2007-03-27 15:24:00,1.54237,1.54243,1.54212,1.54243,564400000.0
2007-03-27 15:25:00,1.54226,1.5427,1.54218,1.54231,569200000.0
2007-03-27 15:26:00,1.54246,1.54261,1.54234,1.54246,51200001.0
2007-03-27 15:27:00,1.54253,1.5427,1.54239,1.54245,635800002.0
2007-03-27 15:28:00,1.5425,1.54291,1.54221,1.54286,657800001.0
2007-03-27 15:29:00,1.54298,1.54322,1.54274,1.54307,607500001.0
2007-03-27 15:30:00,1.54301,1.54319,1.54268,1.54277,638300000.0
2007-03-27 15:31:00,1.54276,1.54291,1.5426,1.54275,525500001.0
2007-03-27 15:32:00,1.54297,1.54324,1.54297,1.54318,470100002.0
2007-03-27 15:33:00,1.54323,1.54323,1.54298,1.54305,492200002.0
2007-03-27 15:34:00,1.54291,1.54325,1.54288,1.54317,403300001.0
2007-03-27 15:35:00,1.54289,1.54333,1.54289,1.54304,661300000.0
2007-03-27 15:36:00,1.54311,1.54342,1.54308,1.54308,434800001.0
2007-03-27 15:37:00,1.54304,1.54322,1.54289,1.54298,334500000.0
2007-03-27 15:38:00,1.54297,1.54325,1.54296,1.54318,401700001.0
2007-03-27 15:39:00,1.54323,1.54333,1.54289,1.54315,456000000.0
2007-03-27 15:40:00,1.54321,1.54343,1.54315,1.54333,406000000.0
2007-03-27 15:41:00,1.54327,1.54328,1.54294,1.54315,294300002.0
2007-03-27 15:42:00,1.54314,1.54343,1.54314,1.54343,202200000.0
2007-03-27 15:43:00,1.54348,1.54351,1.54325,1.54339,466300002.0
2007-03-27 15:44:00,1.54383,1.54396,1.54372,1.54377,307100000.0
2007-03-27 15:45:00,1.54373,1.54393,1.54347,1.54381,600500003.0
2007-03-27 15:46:00,1.54382,1.54395,1.54371,1.54376,582600001.0
2007-03-27 15:47:00,1.54376,1.54382,1.54356,1.54375,221500001.0
2007-03-27 15:48:00,1.5438,1.54399,1.54371,1.5439,239900000.0
2007-03-27 15:49:00,1.54381,1.54384,1.5435,1.54377,372600000.0
2007-03-27 15:50:00,1.5438,1.54412,1.5438,1.54398,459700000.0
2007-03-27 15:51:00,1.54393,1.544,1.54365,1.54383,501900001.0
2007-03-27 15:52:00,1.5438,1.54383,1.54357,1.54376,325500001.0
2007-03-27 15:53:00,1.54396,1.54409,1.54376,1.54378,377100000.0
2007-03-27 15:54:00,1.54391,1.54417,1.5438,1.54417,341200000.0
2007-03-27 15:55:00,1.54423,1.54468,1.54418,1.54468,398300001.0
2007-03-27 15:56:00,1.54478,1.54478,1.54425,1.54453,406800000.0
2007-03-27 15:57:00,1.54442,1.54442,1.54413,1.54425,389000001.0
2007-03-27 15:58:00,1.54407,1.54444,1.54405,1.5441,421500000.0
2007-03-27 15:59:00,1.54412,1.54463,1.54373,1.54387,526000002.0
2007-03-27 16:00:00,1.54409,1.54489,1.54405,1.54462,412300000.0
2007-03-27 16:01:00,1.54462,1.54507,1.54445,1.5447,480700001.0
2007-03-27 16:02:00,1.54446,1.54453,1.5441,1.54429,530600000.0
2007-03-27 16:03:00,1.54414,1.54418,1.54374,1.54388,430400000.0
2007-03-27 16:04:00,1.5438,1.54404,1.54371,1.54385,503700002.0
2007-03-27 16:05:00,1.54362,1.54419,1.5436,1.54418,351100000.0
2007-03-27 16:06:00,1.54423,1.54464,1.54405,1.54408,205000000.0
2007-03-27 16:07:00,1.54408,1.54412,1.54361,1.54361,191000000.0
2007-03-27 16:08:00,1.54374,1.54401,1.54364,1.54378,183800001.0
2007-03-27 16:09:00,1.54378,1.54381,1.5435,1.54373,382300000.0
2007-03-27 16:10:00,1.5435,1.54389,1.54345,1.54358,457100002.0
2007-03-27 16:11:00,1.54348,1.54388,1.54348,1.54379,511400000.0
2007-03-27 16:12:00,1.54398,1.5444,1.54389,1.54411,439600000.0
2007-03-27 16:13:00,1.54424,1.54431,1.54387,1.54417,524800001.0
2007-03-27 16:14:00,1.54429,1.54486,1.54429,1.5446,555500002.0
2007-03-27 16:15:00,1.54456,1.54489,1.54416,1.54433,667300002.0
2007-03-27 16:16:00,1.54419,1.54443,1.54402,1.5441,548900003.0
2007-03-27 16:17:00,1.54428,1.54493,1.54428,1.54461,560500000.0
2007-03-27 16:18:00,1.54458,1.54583,1.54458,1.54562,728400000.0
2007-03-27 16:19:00,1.54565,1.54565,1.54518,1.54544,674500002.0
2007-03-27 16:20:00,1.5456,1.54631,1.54558,1.54612,637000000.0
2007-03-27 16:21:00,1.54609,1.54632,1.54595,1.5461,534800000.0
2007-03-27 16:22:00,1.54621,1.54651,1.54609,1.54625,502800000.0
2007-03-27 16:23:00,1.54602,1.54621,1.54594,1.54604,518700000.0
2007-03-27 16:24:00,1.54612,1.54634,1.54581,1.54632,595300002.0
2007-03-27 16:25:00,1.54626,1.54652,1.54611,1.54632,601100000.0
2007-03-27 16:26:00,1.54622,1.54626,1.54591,1.54596,531700000.0
2007-03-27 16:27:00,1.54595,1.54612,1.54566,1.54568,475900002.0
2007-03-27 16:28:00,1.54567,1.54601,1.54564,1.54573,629600002.0
2007-03-27 16:29:00,1.54589,1.546,1.5457,1.54581,466900001.0
2007-03-27 16:30:00,1.54594,1.54632,1.54594,1.54619,474600001.0
2007-03-27 16:31:00,1.54613,1.54627,1.54583,1.54604,371000000.0
2007-03-27 16:32:00,1.54581,1.54623,1.54573,1.54598,555800000.0
2007-03-27 16:33:00,1.54582,1.54601,1.54569,1.54595,510100001.0
2007-03-27 16:34:00,1.54599,1.54602,1.54559,1.54574,481900002.0
2007-03-27 16:35:00,1.54567,1.54574,1.54543,1.54569,448200001.0
2007-03-27 16:36:00,1.54562,1.54581,1.54541,1.54558,517200002.0
2007-03-27 16:37:00,1.54559,1.54578,1.5453,1.54544,587800001.0
2007-03-27 16:38:00,1.54567,1.54584,1.54545,1.54564,621400002.0
2007-03-27 16:39:00,1.54565,1.54565,1.54524,1.54527,558600000.0
2007-03-27 16:40:00,1.54542,1.54549,1.54515,1.54515,377700000.0
2007-03-27 16:41:00,1.54504,1.54514,1.54456,1.54483,423800004.0
2007-03-27 16:42:00,1.54473,1.54506,1.54473,1.54489,448000001.0
2007-03-27 16:43:00,1.54469,1.5449,1.54453,1.54479,454700000.0
2007-03-27 16:44:00,1.54475,1.54518,1.54475,1.54511,460800001.0
2007-03-27 16:45:00,1.54514,1.54523,1.54492,1.54518,489100001.0
2007-03-27 16:46:00,1.54527,1.54535,1.54496,1.54515,447900002.0
2007-03-27 16:47:00,1.54526,1.54531,1.54499,1.54499,570300000.0
2007-03-27 16:48:00,1.54512,1.5458,1.54512,1.5455,494700000.0
2007-03-27 16:49:00,1.54562,1.54606,1.5456,1.5456,433600000.0
2007-03-27 16:50:00,1.54551,1.54595,1.54551,1.54582,402600000.0
2007-03-27 16:51:00,1.54594,1.54616,1.54587,1.54616,351700001.0
2007-03-27 16:52:00,1.54592,1.54623,1.54592,1.54608,243700000.0
2007-03-27 16:53:00,1.54621,1.54675,1.54607,1.54621,596100000.0
2007-03-27 16:54:00,1.54634,1.54661,1.54627,1.54653,483500000.0
2007-03-27 16:55:00,1.54659,1.54659,1.5461,1.54631,503900000.0
2007-03-27 16:56:00,1.54639,1.54675,1.54628,1.54646,255500001.0
2007-03-27 16:57:00,1.5465,1.547,1.54628,1.54686,515000000.0
2007-03-27 16:58:00,1.54696,1.54711,1.54651,1.54651,608200002.0
2007-03-27 16:59:00,1.54657,1.54666,1.54611,1.54611,502600001.0
2007-03-27 17:00:00,1.54605,1.54638,1.54584,1.54587,794500001.0
2007-03-27 17:01:00,1.5459,1.54619,1.54579,1.54581,434500000.0
2007-03-27 17:02:00,1.54584,1.54627,1.54584,1.54626,370900000.0
2007-03-27 17:03:00,1.5463,1.54633,1.54582,1.54619,509000000.0
2007-03-27 17:04:00,1.54619,1.54649,1.54616,1.54633,487500001.0
2007-03-27 17:05:00,1.54637,1.54653,1.54628,1.54636,523100002.0
2007-03-27 17:06:00,1.54632,1.54644,1.54624,1.54631,375000001.0
2007-03-27 17:07:00,1.54643,1.54658,1.54636,1.54651,311600001.0
2007-03-27 17:08:00,1.54663,1.54671,1.54627,1.54629,498700001.0
2007-03-27 17:09:00,1.54645,1.54658,1.5461,1.54635,472300000.0
2007-03-27 17:10:00,1.54629,1.54668,1.54617,1.54659,414900002.0
2007-03-27 17:11:00,1.54666,1.54671,1.54637,1.54653,522400001.0
2007-03-27 17:12:00,1.54672,1.54689,1.54666,1.54674,399700000.0
2007-03-27 17:13:00,1.54664,1.54674,1.54651,1.54656,311000001.0
2007-03-27 17:14:00,1.54659,1.5466,1.54622,1.54628,556200000.0
2007-03-27 17:15:00,1.54625,1.54661,1.54617,1.5465,585000002.0
2007-03-27 17:16:00,1.54643,1.54687,1.54643,1.5467,418800000.0
2007-03-27 17:17:00,1.54669,1.54694,1.54666,1.54694,402400000.0
2007-03-27 17:18:00,1.54704,1.54735,1.54695,1.54714,648400001.0
2007-03-27 17:19:00,1.54708,1.54708,1.54675,1.54702,321000001.0
2007-03-27 17:20:00,1.54721,1.54743,1.54711,1.54737,417400000.0
2007-03-27 17:21:00,1.54732,1.54743,1.54716,1.54724,409000000.0
2007-03-27 17:22:00,1.54734,1.54734,1.54707,1.54722,513400001.0
2007-03-27 17:23:00,1.54727,1.54753,1.54714,1.54719,582600003.0
2007-03-27 17:24:00,1.54712,1.54738,1.54697,1.54707,454000001.0
2007-03-27 17:25:00,1.54723,1.54726,1.547,1.54712,399000000.0
2007-03-27 17:26:00,1.54693,1.54711,1.54675,1.54704,530700001.0
2007-03-27 17:27:00,1.54703,1.54738,1.54703,1.54713,538300002.0
2007-03-27 17:28:00,1.54713,1.54753,1.54704,1.54722,485600001.0
2007-03-27 17:29:00,1.54746,1.54759,1.54723,1.54749,667800000.0
2007-03-27 17:30:00,1.54748,1.54775,1.54743,1.54764,524300003.0
2007-03-27 17:31:00,1.5476,1.5476,1.54727,1.54734,660700002.0
2007-03-27 17:32:00,1.54723,1.54738,1.54711,1.54738,477600001.0
2007-03-27 17:33:00,1.54737,1.54742,1.54705,1.54724,538800002.0
2007-03-27 17:34:00,1.54719,1.54732,1.54697,1.54732,394300001.0
2007-03-27 17:35:00,1.54714,1.54725,1.54704,1.54717,412500000.0
2007-03-27 17:36:00,1.54707,1.54729,1.54697,1.54705,435900001.0
2007-03-27 17:37:00,1.54701,1.54711,1.54683,1.54696,328000000.0
2007-03-27 17:38:00,1.54696,1.54727,1.54689,1.54703,494700003.0
2007-03-27 17:39:00,1.547,1.54712,1.54687,1.54709,594400003.0
2007-03-27 17:40:00,1.54714,1.5472,1.54697,1.54711,320300000.0
2007-03-27 17:41:00,1.54709,1.54731,1.54705,1.54714,392900001.0
2007-03-27 17:42:00,1.54722,1.54753,1.54705,1.54741,377500002.0
2007-03-27 17:43:00,1.54748,1.54773,1.54729,1.5475,434200000.0
2007-03-27 17:44:00,1.54729,1.5474,1.54707,1.54707,401700002.0
2007-03-27 17:45:00,1.54696,1.54708,1.54678,1.54685,549200001.0
2007-03-27 17:46:00,1.54685,1.5471,1.54679,1.54692,497800002.0
2007-03-27 17:47:00,1.54677,1.54691,1.54666,1.5469,438600001.0
2007-03-27 17:48:00,1.54695,1.54703,1.54677,1.54687,371300000.0
2007-03-27 17:49:00,1.54685,1.54686,1.5466,1.5466,397700000.0
2007-03-27 17:50:00,1.54673,1.54693,1.54651,1.54677,486900000.0
2007-03-27 17:51:00,1.54671,1.54699,1.54664,1.54669,500500001.0
2007-03-27 17:52:00,1.54675,1.54687,1.54651,1.5467,577900001.0
2007-03-27 17:53:00,1.54684,1.54694,1.54664,1.54674,507700003.0
2007-03-27 17:54:00,1.54671,1.54691,1.54665,1.54668,340900000.0
2007-03-27 17:55:00,1.54691,1.54694,1.54657,1.54694,398900002.0
2007-03-27 17:56:00,1.54698,1.547,1.54672,1.54676,448100002.0
2007-03-27 17:57:00,1.54701,1.54727,1.54684,1.54723,659700004.0
2007-03-27 17:58:00,1.54701,1.54723,1.54674,1.54702,675800002.0
2007-03-27 17:59:00,1.54683,1.54708,1.5468,1.54695,268200001.0
2007-03-27 18:00:00,1.54687,1.54687,1.54643,1.54665,647200000.0
2007-03-27 18:01:00,1.54646,1.54661,1.54629,1.54656,752900002.0
2007-03-27 18:02:00,1.5465,1.54671,1.54637,1.54641,602200001.0
2007-03-27 18:03:00,1.54616,1.54631,1.54596,1.54612,380500000.0
2007-03-27 18:04:00,1.54612,1.54619,1.54589,1.54604,598300000.0
2007-03-27 18:05:00,1.54607,1.54625,1.54592,1.54601,540300003.0
2007-03-27 18:06:00,1.54614,1.54633,1.54607,1.54608,330900001.0
2007-03-27 18:07:00,1.54574,1.54577,1.54543,1.54546,451600002.0
2007-03-27 18:08:00,1.5454,1.54551,1.54516,1.54518,451000001.0
2007-03-27 18:09:00,1.54518,1.54518,1.54479,1.54496,455300002.0
2007-03-27 18:10:00,1.5452,1.54541,1.54501,1.54523,621700003.0
2007-03-27 18:11:00,1.54514,1.54527,1.54499,1.54503,333700002.0
2007-03-27 18:12:00,1.54504,1.54519,1.54498,1.54519,410400002.0
2007-03-27 18:13:00,1.5451,1.5451,1.54456,1.54456,285000000.0
2007-03-27 18:14:00,1.54457,1.54457,1.54393,1.54393,531300001.0
2007-03-27 18:15:00,1.5436,1.54428,1.5436,1.5441,519800000.0
2007-03-27 18:16:00,1.54417,1.5442,1.5436,1.54367,304100001.0
2007-03-27 18:17:00,1.54356,1.54387,1.54348,1.54369,488700000.0
2007-03-27 18:18:00,1.54371,1.54385,1.54356,1.54372,498100000.0
2007-03-27 18:19:00,1.54363,1.54385,1.54362,1.54379,441100001.0
2007-03-27 18:20:00,1.54385,1.54415,1.54385,1.54396,385700002.0
2007-03-27 18:21:00,1.54393,1.54412,1.54386,1.54386,391300003.0
2007-03-27 18:22:00,1.54396,1.54412,1.54376,1.54405,426100000.0
2007-03-27 18:23:00,1.54399,1.54415,1.54384,1.54401,417600002.0
2007-03-27 18:24:00,1.54396,1.54396,1.54377,1.54378,258400000.0
2007-03-27 18:25:00,1.54366,1.54382,1.5436,1.54372,492500004.0
2007-03-27 18:26:00,1.54355,1.54376,1.54354,1.54358,283300001.0
2007-03-27 18:27:00,1.54352,1.54369,1.54335,1.54344,372700001.0
2007-03-27 18:28:00,1.54342,1.54352,1.54312,1.54313,353300000.0
2007-03-27 18:29:00,1.54321,1.54357,1.54313,1.54327,656900001.0
2007-03-27 18:30:00,1.54326,1.54349,1.5432,1.5433,370800000.0
2007-03-27 18:31:00,1.5433,1.5435,1.54315,1.5435,463800000.0
2007-03-27 18:32:00,1.54333,1.54349,1.54319,1.54323,327300000.0
2007-03-27 18:33:00,1.54326,1.54339,1.54319,1.54324,578600002.0
2007-03-27 18:34:00,1.54333,1.54333,1.5431,1.5432,431900000.0
2007-03-27 18:35:00,1.54316,1.54346,1.54311,1.54346,393200002.0
2007-03-27 18:36:00,1.54349,1.54358,1.54335,1.54347,389400001.0
2007-03-27 18:37:00,1.54341,1.54353,1.54336,1.54343,344000000.0
2007-03-27 18:38:00,1.54346,1.54346,1.54321,1.54339,333000002.0
2007-03-27 18:39:00,1.54331,1.54348,1.5433,1.54333,224200000.0
2007-03-27 18:40:00,1.54338,1.54364,1.54325,1.54349,525300001.0
2007-03-27 18:41:00,1.54346,1.54358,1.5434,1.54343,181700001.0
2007-03-27 18:42:00,1.54352,1.54362,1.54338,1.54355,599800000.0
2007-03-27 18:43:00,1.54362,1.54391,1.54362,1.54379,515400000.0
2007-03-27 18:44:00,1.54389,1.54421,1.54375,1.54421,434700000.0
2007-03-27 18:45:00,1.54422,1.54423,1.54401,1.54405,292800000.0
2007-03-27 18:46:00,1.54409,1.54453,1.54409,1.54421,478300000.0
2007-03-27 18:47:00,1.54422,1.54442,1.54414,1.54429,455100002.0
2007-03-27 18:48:00,1.54433,1.54464,1.54426,1.54435,595800002.0
2007-03-27 18:49:00,1.54431,1.54453,1.54428,1.54443,374300005.0
2007-03-27 18:50:00,1.54449,1.5447,1.54426,1.54453,387100001.0
2007-03-27 18:51:00,1.5443,1.54437,1.54416,1.54426,197800000.0
2007-03-27 18:52:00,1.54426,1.54434,1.54413,1.5442,335000000.0
2007-03-27 18:53:00,1.54441,1.54451,1.54418,1.54431,530400003.0
2007-03-27 18:54:00,1.54441,1.54444,1.54424,1.54427,599900003.0
2007-03-27 18:55:00,1.54442,1.54475,1.54427,1.54453,617000001.0
2007-03-27 18:56:00,1.54423,1.54437,1.54411,1.5442,601000000.0
2007-03-27 18:57:00,1.54434,1.54446,1.5442,1.54432,680700004.0
2007-03-27 18:58:00,1.54436,1.54448,1.54421,1.54428,393500000.0
2007-03-27 18:59:00,1.54431,1.5445,1.54416,1.54422,465600001.0
2007-03-27 19:00:00,1.54418,1.54433,1.54413,1.54418,279000000.0
2007-03-27 19:01:00,1.54414,1.5443,1.54393,1.54401,514200003.0
2007-03-27 19:02:00,1.54391,1.54416,1.54381,1.54397,523400000.0
2007-03-27 19:03:00,1.54401,1.54432,1.54384,1.54411,528100000.0
2007-03-27 19:04:00,1.54411,1.5442,1.5439,1.54409,591300001.0
2007-03-27 19:05:00,1.54391,1.54391,1.54362,1.54363,775100006.0
2007-03-27 19:06:00,1.54348,1.54366,1.54323,1.54352,529100001.0
2007-03-27 19:07:00,1.54335,1.54355,1.54323,1.5434,564000002.0
2007-03-27 19:08:00,1.54311,1.54353,1.54308,1.54322,594700002.0
2007-03-27 19:09:00,1.54326,1.54375,1.54305,1.54375,493500000.0
2007-03-27 19:10:00,1.54368,1.54409,1.54368,1.544,525000001.0
2007-03-27 19:11:00,1.54411,1.54424,1.54392,1.544,319600000.0
2007-03-27 19:12:00,1.544,1.54417,1.54393,1.54407,568400003.0
2007-03-27 19:13:00,1.54389,1.54409,1.54368,1.54373,755100000.0
2007-03-27 19:14:00,1.54361,1.54397,1.54351,1.54368,680700001.0
2007-03-27 19:15:00,1.54354,1.54371,1.54339,1.54351,439100000.0
2007-03-27 19:16:00,1.54353,1.5438,1.54352,1.54364,301600000.0
2007-03-27 19:17:00,1.54356,1.544,1.54356,1.54373,466000001.0
2007-03-27 19:18:00,1.54362,1.54374,1.54339,1.54362,506700000.0
2007-03-27 19:19:00,1.54344,1.54374,1.54341,1.54352,315100000.0
2007-03-27 19:20:00,1.54369,1.54405,1.54364,1.54387,532300003.0
2007-03-27 19:21:00,1.54384,1.54389,1.54362,1.54382,323900000.0
2007-03-27 19:22:00,1.54385,1.54393,1.54357,1.54374,315400000.0
2007-03-27 19:23:00,1.54381,1.54392,1.54358,1.54369,372800000.0
2007-03-27 19:24:00,1.54367,1.54378,1.54356,1.54363,506800002.0
2007-03-27 19:25:00,1.54362,1.54386,1.54353,1.54386,572200000.0
2007-03-27 19:26:00,1.54386,1.544,1.54384,1.54398,240600001.0
2007-03-27 19:27:00,1.54387,1.54396,1.54371,1.54379,265600000.0
2007-03-27 19:28:00,1.54361,1.54361,1.54322,1.54324,331400000.0
2007-03-27 19:29:00,1.54328,1.54347,1.54309,1.54346,425000000.0
2007-03-27 19:30:00,1.54353,1.54364,1.5434,1.54346,411900000.0
2007-03-27 19:31:00,1.54356,1.54362,1.54336,1.5434,480900000.0
2007-03-27 19:32:00,1.54343,1.54356,1.54333,1.54348,374700000.0
2007-03-27 19:33:00,1.54344,1.54368,1.54343,1.54346,368600003.0
2007-03-27 19:34:00,1.54349,1.54371,1.54345,1.54356,576400001.0
2007-03-27 19:35:00,1.54343,1.54369,1.54338,1.54352,468700001.0
2007-03-27 19:36:00,1.54349,1.5437,1.54347,1.54357,242000000.0
2007-03-27 19:37:00,1.54363,1.54378,1.54357,1.54365,304700000.0
2007-03-27 19:38:00,1.54368,1.54389,1.54355,1.54365,513400001.0
2007-03-27 19:39:00,1.54362,1.54387,1.54362,1.54385,333200000.0
2007-03-27 19:40:00,1.54384,1.54387,1.54364,1.5437,357100001.0
2007-03-27 19:41:00,1.54367,1.54367,1.54347,1.54352,197500000.0
2007-03-27 19:42:00,1.54352,1.54372,1.54349,1.54357,282300002.0
2007-03-27 19:43:00,1.54355,1.5437,1.54352,1.54362,268800000.0
2007-03-27 19:44:00,1.54362,1.5437,1.54346,1.54352,268700000.0
2007-03-27 19:45:00,1.54356,1.54374,1.54356,1.54366,95200000.0
2007-03-27 19:46:00,1.54362,1.54372,1.5435,1.5436,264900000.0
2007-03-27 19:47:00,1.54375,1.54399,1.54367,1.54383,416000001.0
2007-03-27 19:48:00,1.54388,1.54404,1.54376,1.544,225000001.0
2007-03-27 19:49:00,1.54411,1.54418,1.54379,1.544,522800000.0
2007-03-27 19:50:00,1.54384,1.54405,1.54367,1.5438,464400001.0
2007-03-27 19:51:00,1.54393,1.54398,1.54381,1.54391,419800002.0
2007-03-27 19:52:00,1.54389,1.5441,1.54384,1.54402,524700001.0
2007-03-27 19:53:00,1.54418,1.54431,1.5439,1.54431,670800001.0
2007-03-27 19:54:00,1.54404,1.54421,1.544,1.54419,294900000.0
2007-03-27 19:55:00,1.5441,1.54415,1.54384,1.54384,385100000.0
2007-03-27 19:56:00,1.54385,1.54405,1.54379,1.54402,460500002.0
2007-03-27 19:57:00,1.54368,1.54405,1.54368,1.54397,301800002.0
2007-03-27 19:58:00,1.54401,1.54429,1.54388,1.54396,520600002.0
2007-03-27 19:59:00,1.54418,1.54425,1.54399,1.5441,411400001.0
2007-03-27 20:00:00,1.54403,1.5443,1.54398,1.54401,451100001.0
2007-03-27 20:01:00,1.54406,1.54424,1.54401,1.54414,673000002.0
2007-03-27 20:02:00,1.54404,1.54423,1.54394,1.54406,596700001.0
2007-03-27 20:03:00,1.54411,1.54431,1.54397,1.54406,649800000.0
2007-03-27 20:04:00,1.54408,1.54424,1.54401,1.54406,358500000.0
2007-03-27 20:05:00,1.54411,1.54426,1.54404,1.54413,438700005.0
2007-03-27 20:06:00,1.54442,1.54454,1.54412,1.54431,579100000.0
2007-03-27 20:07:00,1.54433,1.54453,1.54429,1.54448,441000001.0
2007-03-27 20:08:00,1.54452,1.5446,1.5443,1.54458,586400002.0
2007-03-27 20:09:00,1.54448,1.54465,1.54438,1.5445,589800003.0
2007-03-27 20:10:00,1.54457,1.54464,1.54426,1.54454,677300001.0
2007-03-27 20:11:00,1.54443,1.54474,1.54436,1.54449,800100001.0
2007-03-27 20:12:00,1.54452,1.54497,1.54443,1.54458,776700002.0
2007-03-27 20:13:00,1.54448,1.54473,1.54444,1.54445,433800000.0
2007-03-27 20:14:00,1.5444,1.54462,1.54434,1.5445,366200000.0
2007-03-27 20:15:00,1.54447,1.5446,1.5444,1.54446,478300001.0
2007-03-27 20:16:00,1.54408,1.54419,1.54372,1.54392,215900000.0
2007-03-27 20:17:00,1.54437,1.54452,1.5443,1.54452,306500001.0
2007-03-27 20:18:00,1.54439,1.54441,1.54408,1.54416,592500001.0
2007-03-27 20:19:00,1.54419,1.54433,1.54408,1.54416,368400000.0
2007-03-27 20:20:00,1.54421,1.54426,1.54407,1.54415,379700000.0
2007-03-27 20:21:00,1.54423,1.54436,1.54418,1.54418,31800000.0
2007-03-27 20:22:00,1.54419,1.54438,1.54406,1.54425,194300000.0
2007-03-27 20:23:00,1.54422,1.54426,1.544,1.54416,371100000.0
2007-03-27 20:24:00,1.54418,1.54435,1.54415,1.54415,238600000.0
2007-03-27 20:25:00,1.54404,1.54418,1.54399,1.54399,269600000.0
2007-03-27 20:26:00,1.54398,1.5442,1.5439,1.54405,344400000.0
2007-03-27 20:27:00,1.5443,1.54465,1.54426,1.54462,400200000.0
2007-03-27 20:28:00,1.54445,1.54448,1.54419,1.54419,249400000.0
2007-03-27 20:29:00,1.54418,1.54426,1.54407,1.54414,561400000.0
2007-03-27 20:30:00,1.54411,1.54436,1.54411,1.54426,227200001.0
2007-03-27 20:31:00,1.54437,1.54467,1.54437,1.54467,259500001.0
2007-03-27 20:32:00,1.54456,1.54464,1.54439,1.54453,143400000.0
2007-03-27 20:33:00,1.54452,1.54456,1.54434,1.54442,270900000.0
2007-03-27 20:34:00,1.54455,1.54461,1.54431,1.54434,387700001.0
2007-03-27 20:35:00,1.54437,1.54451,1.54428,1.54435,294700001.0
2007-03-27 20:36:00,1.54447,1.54465,1.54428,1.54448,471400001.0
2007-03-27 20:37:00,1.54443,1.54447,1.54424,1.5443,336700001.0
2007-03-27 20:38:00,1.54422,1.54446,1.5441,1.54422,316100000.0
2007-03-27 20:39:00,1.54433,1.54461,1.54427,1.54449,405100000.0
2007-03-27 20:40:00,1.5445,1.54458,1.5443,1.54437,312900000.0
2007-03-27 20:41:00,1.54442,1.54442,1.54413,1.54421,425900002.0
2007-03-27 20:42:00,1.54421,1.54443,1.5442,1.54438,213900000.0
2007-03-27 20:43:00,1.54442,1.54442,1.54424,1.54427,201700000.0
2007-03-27 20:44:00,1.54437,1.54437,1.54397,1.54436,250900000.0
2007-03-27 20:45:00,1.54403,1.54414,1.54399,1.54412,571300001.0
2007-03-27 20:46:00,1.5441,1.5442,1.54394,1.54417,258300000.0
2007-03-27 20:47:00,1.54419,1.54419,1.54381,1.54381,286000002.0
2007-03-27 20:48:00,1.5438,1.5439,1.54374,1.54377,348700001.0
2007-03-27 20:49:00,1.54368,1.54385,1.54363,1.54385,410200002.0
2007-03-27 20:50:00,1.54377,1.54398,1.54374,1.54398,231300001.0
2007-03-27 20:51:00,1.54392,1.54409,1.54384,1.54404,270100002.0
2007-03-27 20:52:00,1.54405,1.54412,1.54392,1.54409,172200000.0
2007-03-27 20:53:00,1.54428,1.54454,1.54428,1.54435,228700000.0
2007-03-27 20:54:00,1.54444,1.54462,1.54437,1.5446,97900000.0
2007-03-27 20:55:00,1.54455,1.54488,1.54455,1.54463,328200000.0
2007-03-27 20:56:00,1.5446,1.54485,1.5446,1.54478,148900000.0
2007-03-27 20:57:00,1.54477,1.54483,1.54459,1.54466,411000001.0
2007-03-27 20:58:00,1.54468,1.54468,1.54437,1.54437,241400000.0
2007-03-27 20:59:00,1.54454,1.54468,1.54446,1.54446,111700000.0
2007-03-27 21:00:00,1.54434,1.5446,1.54432,1.54439,343300001.0
2007-03-27 21:01:00,1.54451,1.54466,1.54441,1.54461,204600000.0
2007-03-27 21:02:00,1.54467,1.54479,1.54467,1.54468,83200000.0
2007-03-27 21:03:00,1.5447,1.54475,1.54464,1.54472,19400000.0
2007-03-27 21:04:00,1.54463,1.54478,1.54455,1.54461,328000001.0
2007-03-27 21:05:00,1.54467,1.54499,1.54464,1.54481,452200001.0
2007-03-27 21:06:00,1.54477,1.54497,1.5447,1.5447,237400000.0
2007-03-27 21:07:00,1.54462,1.54479,1.54458,1.54458,220100000.0
2007-03-27 21:08:00,1.54475,1.54486,1.54449,1.54486,34700000.0
2007-03-27 21:09:00,1.54468,1.54474,1.54463,1.54465,44200000.0
2007-03-27 21:10:00,1.54455,1.54485,1.54448,1.54454,223900000.0
2007-03-27 21:11:00,1.5446,1.54474,1.54444,1.54446,42400001.0
2007-03-27 21:12:00,1.54462,1.54475,1.54454,1.54467,268200001.0
2007-03-27 21:13:00,1.54468,1.54475,1.54461,1.54468,191000000.0
2007-03-27 21:14:00,1.54471,1.54471,1.54452,1.54462,241400000.0
2007-03-27 21:15:00,1.54458,1.54467,1.54451,1.54462,313200001.0
2007-03-27 21:16:00,1.54464,1.54465,1.54453,1.54456,154600000.0
2007-03-27 21:17:00,1.54451,1.54467,1.54439,1.54465,282400000.0
2007-03-27 21:18:00,1.54455,1.54455,1.54435,1.5444,161400000.0
2007-03-27 21:19:00,1.54437,1.54443,1.54425,1.54434,140300001.0
2007-03-27 21:20:00,1.54437,1.54443,1.54431,1.54443,28900000.0
2007-03-27 21:21:00,1.54434,1.54473,1.54434,1.5444,132700000.0
2007-03-27 21:22:00,1.54444,1.54449,1.54436,1.54437,206300000.0
2007-03-27 21:23:00,1.54439,1.54447,1.54438,1.54438,62600000.0
2007-03-27 21:24:00,1.54438,1.54459,1.5443,1.5443,145600000.0
2007-03-27 21:25:00,1.54452,1.54454,1.54436,1.54453,261800001.0
2007-03-27 21:26:00,1.54458,1.54477,1.54453,1.54456,242700000.0
2007-03-27 21:27:00,1.54451,1.54455,1.54444,1.54445,191200001.0
2007-03-27 21:28:00,1.54451,1.54458,1.54437,1.54449,144100000.0
2007-03-27 21:29:00,1.54449,1.5446,1.54429,1.54439,256500000.0
2007-03-27 21:30:00,1.54433,1.5445,1.5443,1.5444,110500000.0
2007-03-27 21:31:00,1.5444,1.54455,1.54428,1.5444,389200001.0
2007-03-27 21:32:00,1.54422,1.54435,1.54408,1.54411,287500000.0
2007-03-27 21:33:00,1.54401,1.54403,1.54367,1.54376,358400001.0
2007-03-27 21:34:00,1.54386,1.54391,1.54378,1.54383,190100000.0
2007-03-27 21:35:00,1.54337,1.54394,1.54337,1.54394,341800001.0
2007-03-27 21:36:00,1.54382,1.54385,1.54367,1.5437,342200001.0
2007-03-27 21:37:00,1.54381,1.54394,1.54367,1.54368,273600000.0
2007-03-27 21:38:00,1.54368,1.54391,1.54366,1.54377,244100000.0
2007-03-27 21:39:00,1.54363,1.54392,1.5436,1.5437,262900000.0
2007-03-27 21:40:00,1.54362,1.54365,1.54347,1.54347,195700000.0
2007-03-27 21:41:00,1.54374,1.54392,1.54363,1.54363,330300001.0
2007-03-27 21:42:00,1.54359,1.54368,1.54346,1.54346,152700000.0
2007-03-27 21:43:00,1.54352,1.54377,1.54351,1.54377,195200000.0
2007-03-27 21:44:00,1.54388,1.54394,1.54374,1.5439,189000000.0
2007-03-27 21:45:00,1.544,1.54426,1.54388,1.54404,355100001.0
2007-03-27 21:46:00,1.54375,1.54411,1.54375,1.54399,340500001.0
2007-03-27 21:47:00,1.54422,1.54436,1.54407,1.5441,245600001.0
2007-03-27 21:48:00,1.5441,1.54416,1.54398,1.54406,451900001.0
2007-03-27 21:49:00,1.54405,1.54426,1.54405,1.54409,312800001.0
2007-03-27 21:50:00,1.54402,1.54428,1.54377,1.54383,377100001.0
2007-03-27 21:51:00,1.544,1.5442,1.54392,1.54392,535900001.0
2007-03-27 21:52:00,1.54409,1.54411,1.54382,1.5441,402100000.0
2007-03-27 21:53:00,1.54414,1.54425,1.54411,1.54411,73500000.0
2007-03-27 21:54:00,1.54408,1.54424,1.54398,1.54402,356300000.0
2007-03-27 21:55:00,1.54407,1.54424,1.54407,1.54412,146400000.0
2007-03-27 21:56:00,1.54424,1.54434,1.54408,1.54418,63400001.0
2007-03-27 21:57:00,1.54409,1.54427,1.54405,1.54409,256300000.0
2007-03-27 21:58:00,1.54411,1.54431,1.54409,1.54416,153200001.0
2007-03-27 21:59:00,1.54407,1.54408,1.54393,1.54407,239800002.0
2007-03-27 22:00:00,1.54409,1.54433,1.54406,1.54433,74900000.0
2007-03-27 22:01:00,1.54437,1.54447,1.54422,1.54428,125000000.0
2007-03-27 22:02:00,1.54414,1.54416,1.54403,1.54405,202300000.0
2007-03-27 22:03:00,1.54404,1.54441,1.54402,1.54421,117800000.0
2007-03-27 22:04:00,1.54421,1.54444,1.54414,1.54435,210000001.0
2007-03-27 22:05:00,1.54431,1.54431,1.54397,1.54411,218900001.0
2007-03-27 22:06:00,1.54403,1.54436,1.54403,1.54413,126400000.0
2007-03-27 22:07:00,1.54415,1.54425,1.54393,1.54393,173700000.0
2007-03-27 22:08:00,1.54386,1.54407,1.54386,1.54396,173200000.0
2007-03-27 22:09:00,1.54387,1.54415,1.54369,1.54378,309200001.0
2007-03-27 22:10:00,1.54382,1.54423,1.54382,1.54402,197800000.0
2007-03-27 22:11:00,1.54404,1.54443,1.54396,1.54414,268300000.0
2007-03-27 22:12:00,1.54433,1.54453,1.54413,1.54444,207000001.0
2007-03-27 22:13:00,1.54444,1.54452,1.54428,1.54438,207500000.0
2007-03-27 22:14:00,1.54437,1.54465,1.54434,1.54446,119800000.0
2007-03-27 22:15:00,1.54437,1.54453,1.54421,1.54424,98200000.0
2007-03-27 22:16:00,1.54419,1.54421,1.54409,1.5441,77000000.0
2007-03-27 22:17:00,1.54409,1.5443,1.54398,1.54418,236100000.0
2007-03-27 22:18:00,1.54409,1.54457,1.54409,1.54411,105100000.0
2007-03-27 22:19:00,1.54415,1.54417,1.54386,1.54396,201700001.0
2007-03-27 22:20:00,1.54421,1.54444,1.54413,1.54422,197000000.0
2007-03-27 22:21:00,1.54433,1.54438,1.54416,1.54418,158800000.0
2007-03-27 22:22:00,1.5441,1.5442,1.54402,1.54402,166800000.0
2007-03-27 22:23:00,1.54401,1.54414,1.54396,1.54398,227200001.0
2007-03-27 22:24:00,1.54418,1.5442,1.54402,1.5441,35200000.0
2007-03-27 22:25:00,1.54396,1.54458,1.54392,1.54416,200600000.0
2007-03-27 22:26:00,1.54428,1.54462,1.54428,1.54432,201000000.0
2007-03-27 22:27:00,1.54463,1.54487,1.54452,1.54452,172500001.0
2007-03-27 22:28:00,1.54435,1.54464,1.54435,1.54441,75100000.0
2007-03-27 22:29:00,1.54426,1.54455,1.54409,1.54435,218000000.0
2007-03-27 22:30:00,1.54435,1.54455,1.54423,1.54454,245500001.0
2007-03-27 22:31:00,1.54464,1.54479,1.54443,1.54476,201100000.0
2007-03-27 22:32:00,1.5448,1.54484,1.54444,1.54471,177500001.0
2007-03-27 22:33:00,1.54441,1.54445,1.54433,1.54443,120200000.0
2007-03-27 22:34:00,1.54443,1.54466,1.54407,1.5443,267300000.0
2007-03-27 22:35:00,1.54425,1.54434,1.54421,1.54422,177000001.0
2007-03-27 22:36:00,1.5443,1.5444,1.54423,1.54435,149800000.0
2007-03-27 22:37:00,1.54441,1.54451,1.54428,1.54433,238900000.0
2007-03-27 22:38:00,1.54438,1.54466,1.54428,1.5443,312100001.0
2007-03-27 22:39:00,1.5443,1.54448,1.54428,1.54433,259700000.0
2007-03-27 22:40:00,1.54433,1.54479,1.54433,1.54441,344300000.0
2007-03-27 22:41:00,1.54458,1.54464,1.54431,1.54464,258300000.0
2007-03-27 22:42:00,1.54472,1.54472,1.54435,1.54453,155500001.0
2007-03-27 22:43:00,1.54445,1.54451,1.54423,1.54424,234400002.0
2007-03-27 22:44:00,1.54445,1.5445,1.54428,1.54428,23600000.0
2007-03-27 22:45:00,1.54429,1.54435,1.54418,1.5443,273800000.0
2007-03-27 22:46:00,1.54446,1.54467,1.54422,1.54422,131500000.0
2007-03-27 22:47:00,1.54418,1.54443,1.54418,1.54442,127200000.0
2007-03-27 22:48:00,1.54445,1.54455,1.54438,1.54449,129000000.0
2007-03-27 22:49:00,1.54453,1.54459,1.54442,1.54448,241400001.0
2007-03-27 22:50:00,1.54443,1.54475,1.5444,1.54443,209500000.0
2007-03-27 22:51:00,1.54466,1.54487,1.54462,1.54469,284600000.0
2007-03-27 22:52:00,1.54435,1.54467,1.54418,1.54424,259100000.0
2007-03-27 22:53:00,1.54418,1.54436,1.54417,1.54421,137900000.0
2007-03-27 22:54:00,1.54374,1.5444,1.54374,1.54409,173600000.0
2007-03-27 22:55:00,1.54403,1.54407,1.54358,1.54385,202600001.0
2007-03-27 22:56:00,1.54386,1.54424,1.5437,1.54382,152600000.0
2007-03-27 22:57:00,1.54398,1.54464,1.54393,1.5445,28200000.0
2007-03-27 22:58:00,1.54451,1.54451,1.54419,1.5442,30400000.0
2007-03-27 22:59:00,1.54445,1.54458,1.54441,1.54458,32600000.0
2007-03-27 23:00:00,1.54417,1.54433,1.54394,1.54418,108200000.0
2007-03-27 23:01:00,1.54465,1.54517,1.54465,1.5449,35200000.0
2007-03-27 23:02:00,1.54527,1.54549,1.54507,1.54507,41000000.0
2007-03-27 23:03:00,1.54496,1.54551,1.5448,1.54551,42400000.0
2007-03-27 23:04:00,1.54592,1.54592,1.54497,1.54539,18400000.0
2007-03-27 23:05:00,1.54505,1.54521,1.54456,1.54456,42600000.0
2007-03-27 23:06:00,1.54455,1.54484,1.54411,1.54456,46200000.0
2007-03-27 23:07:00,1.54478,1.54514,1.54465,1.54475,49600000.0
2007-03-27 23:08:00,1.54472,1.54482,1.54472,1.54479,28000000.0
2007-03-27 23:09:00,1.54504,1.54525,1.54482,1.54525,55300000.0
2007-03-27 23:10:00,1.54442,1.54478,1.54425,1.54437,55800000.0
2007-03-27 23:11:00,1.54457,1.54486,1.54439,1.5448,46400000.0
2007-03-27 23:12:00,1.54539,1.54539,1.54492,1.54492,71600000.0
2007-03-27 23:13:00,1.54487,1.54502,1.54487,1.54502,43200000.0
2007-03-27 23:14:00,1.5451,1.54564,1.5451,1.54535,38300000.0
2007-03-27 23:15:00,1.54534,1.54551,1.54501,1.54501,33400000.0
2007-03-27 23:16:00,1.5451,1.5451,1.54475,1.54477,59200000.0
2007-03-27 23:17:00,1.54486,1.54494,1.54464,1.54464,66200001.0
2007-03-27 23:18:00,1.5448,1.54511,1.54471,1.54471,40000000.0
2007-03-27 23:19:00,1.54496,1.54502,1.54479,1.54479,29900000.0
2007-03-27 23:20:00,1.54483,1.54501,1.54478,1.54478,59700000.0
2007-03-27 23:21:00,1.5448,1.54485,1.54469,1.54485,68800001.0
2007-03-27 23:22:00,1.54488,1.54516,1.54461,1.54494,124600000.0
2007-03-27 23:23:00,1.54503,1.54503,1.54428,1.5448,157300000.0
2007-03-27 23:24:00,1.54439,1.54453,1.54407,1.54407,52100000.0
2007-03-27 23:25:00,1.54423,1.54461,1.54423,1.54447,44800000.0
2007-03-27 23:26:00,1.5446,1.54484,1.5446,1.54479,54400000.0
2007-03-27 23:27:00,1.54479,1.54483,1.5447,1.54478,23400000.0
2007-03-27 23:28:00,1.54443,1.54454,1.54407,1.54443,30800000.0
2007-03-27 23:29:00,1.54448,1.5446,1.54405,1.5441,81900000.0
2007-03-27 23:30:00,1.54454,1.54454,1.54405,1.54408,62000000.0
2007-03-27 23:31:00,1.54414,1.54419,1.54396,1.54414,82800001.0
2007-03-27 23:32:00,1.54419,1.54435,1.54417,1.54424,44000000.0
2007-03-27 23:33:00,1.54436,1.54452,1.54424,1.5443,130100000.0
2007-03-27 23:34:00,1.54411,1.54482,1.54403,1.5441,188600000.0
2007-03-27 23:35:00,1.54407,1.54407,1.54385,1.54386,187500001.0
2007-03-27 23:36:00,1.54374,1.54399,1.54374,1.54391,87500000.0
2007-03-27 23:37:00,1.54433,1.54433,1.54391,1.54396,44700000.0
2007-03-27 23:38:00,1.5442,1.54421,1.54395,1.54401,33000000.0
2007-03-27 23:39:00,1.54401,1.54426,1.54401,1.54411,174000000.0
2007-03-27 23:40:00,1.54419,1.54427,1.54416,1.54421,76100000.0
2007-03-27 23:41:00,1.54425,1.54446,1.54422,1.54432,139500000.0
2007-03-27 23:42:00,1.54428,1.54437,1.54425,1.54434,47000000.0
2007-03-27 23:43:00,1.54439,1.54466,1.54428,1.54444,86800000.0
2007-03-27 23:44:00,1.54457,1.54478,1.54449,1.54451,62800000.0
2007-03-27 23:45:00,1.54466,1.54478,1.54462,1.54475,72400000.0
2007-03-27 23:46:00,1.54473,1.54485,1.54468,1.54468,51000000.0
2007-03-27 23:47:00,1.5447,1.54489,1.54468,1.54468,80600000.0
2007-03-27 23:48:00,1.54486,1.54519,1.54477,1.54499,36000000.0
2007-03-27 23:49:00,1.54503,1.54521,1.54471,1.54483,104200000.0
2007-03-27 23:50:00,1.54491,1.54507,1.54479,1.54503,25400000.0
2007-03-27 23:51:00,1.54507,1.54522,1.54495,1.54504,39400000.0
2007-03-27 23:52:00,1.54471,1.54508,1.54471,1.54481,152500001.0
2007-03-27 23:53:00,1.54474,1.5451,1.54459,1.54459,108400000.0
2007-03-27 23:54:00,1.54502,1.54507,1.54444,1.54444,219900000.0
2007-03-27 23:55:00,1.54437,1.54442,1.54389,1.54391,133900000.0
2007-03-27 23:56:00,1.54401,1.54412,1.54369,1.54412,98300000.0
2007-03-27 23:57:00,1.54423,1.54477,1.54423,1.54448,104500000.0
2007-03-27 23:58:00,1.54456,1.54472,1.54443,1.54454,127400000.0
2007-03-27 23:59:00,1.54454,1.54472,1.54452,1.54464,83200001.0
2007-03-28 00:00:00,1.54464,1.54468,1.54438,1.54442,156800000.0
2007-03-28 00:01:00,1.54409,1.54485,1.54407,1.54407,236900000.0
2007-03-28 00:02:00,1.5441,1.54416,1.54393,1.54396,146200001.0
2007-03-28 00:03:00,1.5445,1.54476,1.5445,1.54453,18400000.0
2007-03-28 00:04:00,1.54455,1.54456,1.54415,1.54456,27800000.0
2007-03-28 00:05:00,1.54445,1.54473,1.54422,1.54422,31600000.0
2007-03-28 00:06:00,1.54431,1.54441,1.54416,1.54426,62500000.0
2007-03-28 00:07:00,1.54429,1.54453,1.54421,1.54453,85000000.0
2007-03-28 00:08:00,1.54449,1.54454,1.54442,1.54442,42500000.0
2007-03-28 00:09:00,1.54421,1.5445,1.54418,1.54443,107600000.0
2007-03-28 00:10:00,1.54414,1.54459,1.54409,1.54459,31400000.0
2007-03-28 00:11:00,1.54472,1.54487,1.54457,1.54477,30800001.0
2007-03-28 00:12:00,1.54442,1.54455,1.54434,1.54434,20400000.0
2007-03-28 00:13:00,1.54427,1.54441,1.54421,1.54423,50100000.0
2007-03-28 00:14:00,1.54463,1.54463,1.54446,1.54452,61000001.0
2007-03-28 00:15:00,1.5446,1.54474,1.54449,1.5446,23200000.0
2007-03-28 00:16:00,1.54482,1.54482,1.54467,1.54467,30600000.0
2007-03-28 00:17:00,1.54477,1.5448,1.54467,1.54477,81100000.0
2007-03-28 00:18:00,1.54431,1.54454,1.54419,1.54449,78600000.0
2007-03-28 00:19:00,1.54472,1.54487,1.5443,1.54432,113600000.0
2007-03-28 00:20:00,1.54447,1.54456,1.54444,1.54452,79800000.0
2007-03-28 00:21:00,1.54487,1.54499,1.54469,1.54489,35800000.0
2007-03-28 00:22:00,1.5448,1.5448,1.54443,1.54465,42600000.0
2007-03-28 00:23:00,1.54463,1.54474,1.54431,1.54444,38200000.0
2007-03-28 00:24:00,1.54434,1.54456,1.54428,1.54455,72700000.0
2007-03-28 00:25:00,1.54464,1.54501,1.54461,1.54486,38200000.0
2007-03-28 00:26:00,1.54467,1.5447,1.5446,1.5446,65400002.0
2007-03-28 00:27:00,1.54492,1.54519,1.54492,1.54502,35200000.0
2007-03-28 00:28:00,1.54519,1.54533,1.54502,1.54502,30400000.0
2007-03-28 00:29:00,1.54497,1.54506,1.54487,1.54497,58700000.0
2007-03-28 00:30:00,1.54468,1.5448,1.54457,1.54457,41000000.0
2007-03-28 00:31:00,1.54443,1.54445,1.54429,1.54442,46800000.0
2007-03-28 00:32:00,1.5445,1.54453,1.54428,1.54453,81600000.0
2007-03-28 00:33:00,1.54481,1.54487,1.54468,1.54473,108400000.0
2007-03-28 00:34:00,1.54488,1.5451,1.54466,1.54499,37600000.0
2007-03-28 00:35:00,1.54448,1.54457,1.54447,1.54449,63800000.0
2007-03-28 00:36:00,1.54446,1.54459,1.54446,1.54451,93900000.0
2007-03-28 00:37:00,1.54442,1.54442,1.54427,1.54433,63000000.0
2007-03-28 00:38:00,1.54425,1.54438,1.54425,1.54437,29400000.0
2007-03-28 00:39:00,1.5446,1.5446,1.54408,1.54411,63400000.0
2007-03-28 00:40:00,1.54458,1.54463,1.5444,1.54461,42200000.0
2007-03-28 00:41:00,1.54469,1.54469,1.54434,1.54462,22200000.0
2007-03-28 00:42:00,1.54469,1.54469,1.54406,1.54454,56600001.0
2007-03-28 00:43:00,1.54455,1.54458,1.5442,1.54445,61400001.0
2007-03-28 00:44:00,1.5444,1.54455,1.54408,1.54408,33200000.0
2007-03-28 00:45:00,1.54431,1.54437,1.54389,1.54416,30000000.0
2007-03-28 00:46:00,1.54399,1.54399,1.54347,1.54347,56900000.0
2007-03-28 00:47:00,1.54372,1.54395,1.54353,1.54379,47900000.0
2007-03-28 00:48:00,1.54364,1.54369,1.54357,1.54366,32600000.0
2007-03-28 00:49:00,1.54409,1.54409,1.54351,1.54351,34100000.0
2007-03-28 00:50:00,1.54398,1.54398,1.54354,1.54386,64400002.0
2007-03-28 00:51:00,1.5435,1.54408,1.54347,1.54408,52800000.0
2007-03-28 00:52:00,1.54421,1.54442,1.54394,1.54394,113700000.0
2007-03-28 00:53:00,1.54387,1.54393,1.54381,1.54393,61600000.0
2007-03-28 00:54:00,1.54405,1.54427,1.544,1.54422,68300000.0
2007-03-28 00:55:00,1.54465,1.54499,1.54444,1.54461,53000000.0
2007-03-28 00:56:00,1.54446,1.54446,1.54434,1.54443,57000000.0
2007-03-28 00:57:00,1.54457,1.54466,1.54454,1.54466,56000001.0
2007-03-28 00:58:00,1.54464,1.54477,1.54464,1.54466,55200000.0
2007-03-28 00:59:00,1.54481,1.54482,1.54464,1.54469,117800000.0
2007-03-28 01:00:00,1.54466,1.54466,1.54446,1.54446,75400000.0
2007-03-28 01:01:00,1.54452,1.54459,1.54444,1.54447,65400000.0
2007-03-28 01:02:00,1.54447,1.54448,1.54445,1.54447,45000000.0
2007-03-28 01:03:00,1.54443,1.54447,1.54436,1.54436,75800000.0
2007-03-28 01:04:00,1.54441,1.54474,1.54435,1.54466,42700000.0
2007-03-28 01:05:00,1.54464,1.5448,1.54464,1.5447,34800000.0
2007-03-28 01:06:00,1.5445,1.54465,1.54435,1.54456,52800001.0
2007-03-28 01:07:00,1.54446,1.54454,1.54437,1.54454,42400000.0
2007-03-28 01:08:00,1.54428,1.54442,1.54407,1.54421,70600000.0
2007-03-28 01:09:00,1.54478,1.54486,1.54439,1.54472,109800000.0
2007-03-28 01:10:00,1.54455,1.545,1.54446,1.54469,61000000.0
2007-03-28 01:11:00,1.54482,1.54486,1.54463,1.54484,123700001.0
2007-03-28 01:12:00,1.54487,1.54507,1.54444,1.54487,223500000.0
2007-03-28 01:13:00,1.54439,1.54463,1.54432,1.54442,163200000.0
2007-03-28 01:14:00,1.54439,1.54457,1.54431,1.54437,37600000.0
2007-03-28 01:15:00,1.54486,1.54486,1.54464,1.54476,31800000.0
2007-03-28 01:16:00,1.54474,1.54474,1.5445,1.54455,37000000.0
2007-03-28 01:17:00,1.54462,1.54474,1.54462,1.54474,29400000.0
2007-03-28 01:18:00,1.5445,1.54472,1.5445,1.54458,33800000.0
2007-03-28 01:19:00,1.54457,1.54469,1.54452,1.54457,55400000.0
2007-03-28 01:20:00,1.54448,1.54474,1.54444,1.54474,35800000.0
2007-03-28 01:21:00,1.54482,1.54485,1.54473,1.54478,51200000.0
2007-03-28 01:22:00,1.54458,1.54468,1.54458,1.54465,98800001.0
2007-03-28 01:23:00,1.545,1.54517,1.54493,1.54502,35200000.0
2007-03-28 01:24:00,1.54479,1.54513,1.54468,1.54491,69800000.0
2007-03-28 01:25:00,1.54463,1.54463,1.54435,1.54446,41400000.0
2007-03-28 01:26:00,1.54409,1.5442,1.54403,1.54419,200400000.0
2007-03-28 01:27:00,1.54461,1.54472,1.54439,1.54454,32600000.0
2007-03-28 01:28:00,1.54443,1.54461,1.54431,1.54439,44700000.0
2007-03-28 01:29:00,1.54418,1.54437,1.54406,1.54437,37800000.0
2007-03-28 01:30:00,1.54423,1.54424,1.54398,1.54419,53300000.0
2007-03-28 01:31:00,1.54397,1.54412,1.54378,1.54378,39600000.0
2007-03-28 01:32:00,1.54379,1.54397,1.54375,1.54397,61000000.0
2007-03-28 01:33:00,1.54387,1.54387,1.54336,1.54345,99200000.0
2007-03-28 01:34:00,1.54368,1.54393,1.54362,1.54378,109100000.0
2007-03-28 01:35:00,1.54394,1.5442,1.54382,1.54382,33700000.0
2007-03-28 01:36:00,1.54383,1.54409,1.54383,1.544,46300000.0
2007-03-28 01:37:00,1.54389,1.54412,1.54389,1.54404,22200000.0
2007-03-28 01:38:00,1.54433,1.54433,1.54391,1.54397,58200000.0
2007-03-28 01:39:00,1.54434,1.54444,1.5441,1.54427,50200000.0
2007-03-28 01:40:00,1.54426,1.54459,1.54423,1.54444,31200000.0
2007-03-28 01:41:00,1.54425,1.54445,1.54376,1.54415,42500000.0
2007-03-28 01:42:00,1.54398,1.54439,1.54376,1.54404,207400001.0
2007-03-28 01:43:00,1.54429,1.54434,1.54409,1.54426,45500000.0
2007-03-28 01:44:00,1.54398,1.54412,1.54385,1.54397,287700002.0
2007-03-28 01:45:00,1.54412,1.54433,1.54394,1.54433,155400000.0
2007-03-28 01:46:00,1.54428,1.54428,1.54416,1.54423,64700000.0
2007-03-28 01:47:00,1.54424,1.54424,1.54407,1.54407,52000000.0
2007-03-28 01:48:00,1.54396,1.54403,1.54396,1.54398,39600000.0
2007-03-28 01:49:00,1.54403,1.54433,1.54388,1.54388,134000000.0
2007-03-28 01:50:00,1.54411,1.54413,1.54366,1.5438,186400000.0
2007-03-28 01:51:00,1.54384,1.54387,1.54377,1.54377,63600000.0
2007-03-28 01:52:00,1.54381,1.54395,1.54348,1.54375,190100000.0
2007-03-28 01:53:00,1.54379,1.54379,1.54343,1.54372,94000000.0
2007-03-28 01:54:00,1.54359,1.54359,1.54332,1.54341,71600000.0
2007-03-28 01:55:00,1.5433,1.54333,1.54305,1.54305,77900000.0
2007-03-28 01:56:00,1.54306,1.54307,1.54289,1.543,77500000.0
2007-03-28 01:57:00,1.54279,1.54294,1.54251,1.54251,71800000.0
2007-03-28 01:58:00,1.54247,1.5427,1.54234,1.5427,62100000.0
2007-03-28 01:59:00,1.5429,1.5431,1.5427,1.5427,37400000.0
2007-03-28 02:00:00,1.54311,1.54312,1.54299,1.54302,39400000.0
2007-03-28 02:01:00,1.54278,1.54312,1.54269,1.543,29200000.0
2007-03-28 02:02:00,1.54319,1.54329,1.54309,1.54316,35200000.0
2007-03-28 02:03:00,1.54314,1.54338,1.54309,1.54319,32200000.0
2007-03-28 02:04:00,1.54309,1.54347,1.54309,1.5432,38800000.0
2007-03-28 02:05:00,1.54331,1.54336,1.54323,1.54326,36200000.0
2007-03-28 02:06:00,1.54326,1.54336,1.54324,1.54334,50300000.0
2007-03-28 02:07:00,1.54329,1.54354,1.54329,1.54349,42600000.0
2007-03-28 02:08:00,1.54328,1.54339,1.54319,1.54339,39300000.0
2007-03-28 02:09:00,1.54347,1.54347,1.54297,1.54332,47500000.0
2007-03-28 02:10:00,1.5434,1.54356,1.54299,1.54345,48700000.0
2007-03-28 02:11:00,1.54325,1.54376,1.54325,1.54349,44300000.0
2007-03-28 02:12:00,1.54325,1.54356,1.54324,1.54351,36800000.0
2007-03-28 02:13:00,1.54338,1.54348,1.54324,1.54331,26600000.0
2007-03-28 02:14:00,1.54333,1.54354,1.54333,1.54334,42200000.0
2007-03-28 02:15:00,1.54329,1.5433,1.54298,1.54326,24200000.0
2007-03-28 02:16:00,1.54318,1.54341,1.54275,1.54341,21200000.0
2007-03-28 02:17:00,1.54344,1.54354,1.54324,1.54344,47800000.0
2007-03-28 02:18:00,1.54338,1.54351,1.54323,1.54334,42000000.0
2007-03-28 02:19:00,1.54348,1.54354,1.54338,1.54343,47900000.0
2007-03-28 02:20:00,1.54352,1.54364,1.54319,1.54359,40000000.0
2007-03-28 02:21:00,1.54362,1.54362,1.54324,1.54324,25600000.0
2007-03-28 02:22:00,1.54331,1.54349,1.54315,1.54349,29800000.0
2007-03-28 02:23:00,1.54349,1.54372,1.54349,1.54358,35000000.0
2007-03-28 02:24:00,1.54335,1.54379,1.54335,1.54365,32000000.0
2007-03-28 02:25:00,1.54357,1.54372,1.54322,1.54365,32200000.0
2007-03-28 02:26:00,1.54372,1.5439,1.5436,1.5439,25800000.0
2007-03-28 02:27:00,1.54389,1.54404,1.54374,1.54384,43200000.0
2007-03-28 02:28:00,1.54399,1.54403,1.54376,1.5438,35000000.0
2007-03-28 02:29:00,1.54392,1.54414,1.54369,1.54414,46800000.0
2007-03-28 02:30:00,1.54407,1.54433,1.54401,1.54433,16800000.0
2007-03-28 02:31:00,1.54433,1.54447,1.5441,1.54422,42200000.0
2007-03-28 02:32:00,1.54422,1.54422,1.54394,1.544,36600000.0
2007-03-28 02:33:00,1.54409,1.54434,1.54409,1.54413,35000000.0
2007-03-28 02:34:00,1.54424,1.54437,1.54397,1.54424,49300000.0
2007-03-28 02:35:00,1.54429,1.5443,1.54411,1.54418,32800000.0
2007-03-28 02:36:00,1.54381,1.54413,1.54381,1.54413,35600000.0
2007-03-28 02:37:00,1.54431,1.54439,1.5441,1.54423,31500000.0
2007-03-28 02:38:00,1.54408,1.54433,1.54406,1.54412,46000000.0
2007-03-28 02:39:00,1.54449,1.54449,1.54405,1.5444,40000000.0
2007-03-28 02:40:00,1.54422,1.54436,1.54415,1.54421,32800000.0
2007-03-28 02:41:00,1.54431,1.54431,1.54392,1.54417,38800000.0
2007-03-28 02:42:00,1.54426,1.54441,1.54422,1.54439,41300000.0
2007-03-28 02:43:00,1.5443,1.54442,1.54418,1.54426,49400000.0
2007-03-28 02:44:00,1.54443,1.54448,1.5442,1.54445,39000000.0
2007-03-28 02:45:00,1.54433,1.54444,1.54412,1.54428,35600000.0
2007-03-28 02:46:00,1.54439,1.54439,1.54409,1.54436,42900000.0
2007-03-28 02:47:00,1.54412,1.54429,1.54389,1.54416,32400000.0
2007-03-28 02:48:00,1.54429,1.54429,1.54407,1.54407,30000000.0
2007-03-28 02:49:00,1.54423,1.54438,1.54394,1.54421,37400000.0
2007-03-28 02:50:00,1.54426,1.5445,1.5442,1.5445,27300000.0
2007-03-28 02:51:00,1.54417,1.54465,1.54417,1.54462,29400000.0
2007-03-28 02:52:00,1.54453,1.54471,1.54445,1.54459,34200000.0
2007-03-28 02:53:00,1.54462,1.54478,1.54451,1.54477,28800000.0
2007-03-28 02:54:00,1.54426,1.54445,1.5442,1.54433,50800001.0
2007-03-28 02:55:00,1.54399,1.54417,1.54392,1.54403,61600000.0
2007-03-28 02:56:00,1.54413,1.54426,1.54395,1.54421,39600000.0
2007-03-28 02:57:00,1.54371,1.54399,1.54371,1.54389,37100000.0
2007-03-28 02:58:00,1.54371,1.54386,1.54363,1.54373,35600000.0
2007-03-28 02:59:00,1.54381,1.54397,1.54379,1.54393,33000000.0
2007-03-28 03:00:00,1.54387,1.54395,1.54377,1.54395,50800000.0
2007-03-28 03:01:00,1.54384,1.54395,1.54376,1.54389,36200000.0
2007-03-28 03:02:00,1.54355,1.54389,1.54355,1.54389,26000000.0
2007-03-28 03:03:00,1.5438,1.54395,1.54372,1.54392,38800000.0
2007-03-28 03:04:00,1.54402,1.54402,1.54382,1.54382,14200000.0
2007-03-28 03:05:00,1.54406,1.54417,1.54375,1.54375,33200000.0
2007-03-28 03:06:00,1.54402,1.54402,1.54361,1.54361,42200000.0
2007-03-28 03:07:00,1.54387,1.54387,1.54365,1.54365,34200000.0
2007-03-28 03:08:00,1.54378,1.54383,1.54362,1.54376,32200000.0
2007-03-28 03:09:00,1.5438,1.54393,1.54363,1.54377,32400000.0
2007-03-28 03:10:00,1.54363,1.54365,1.54337,1.54347,59200000.0
2007-03-28 03:11:00,1.54337,1.54353,1.54307,1.54307,25800000.0
2007-03-28 03:12:00,1.54328,1.54345,1.54325,1.54336,43900000.0
2007-03-28 03:13:00,1.54338,1.54348,1.54321,1.54343,33500000.0
2007-03-28 03:14:00,1.5434,1.5438,1.54337,1.5438,42200000.0
2007-03-28 03:15:00,1.54384,1.54392,1.54373,1.54382,39600000.0
2007-03-28 03:16:00,1.54374,1.54374,1.54312,1.54338,23600000.0
2007-03-28 03:17:00,1.54368,1.54368,1.54337,1.54344,30200000.0
2007-03-28 03:18:00,1.54346,1.54368,1.54326,1.54368,31800000.0
2007-03-28 03:19:00,1.54373,1.54376,1.54348,1.54354,33400000.0
2007-03-28 03:20:00,1.54364,1.54403,1.54358,1.54403,49200000.0
2007-03-28 03:21:00,1.54393,1.54404,1.54372,1.54373,44700000.0
2007-03-28 03:22:00,1.54366,1.54399,1.54366,1.54399,28200000.0
2007-03-28 03:23:00,1.54384,1.54393,1.54376,1.54393,33000000.0
2007-03-28 03:24:00,1.54397,1.54397,1.54376,1.54394,20400000.0
2007-03-28 03:25:00,1.54343,1.54377,1.54343,1.54361,35400000.0
2007-03-28 03:26:00,1.54366,1.54372,1.54341,1.54372,32700000.0
2007-03-28 03:27:00,1.54382,1.5441,1.5436,1.54365,36800000.0
2007-03-28 03:28:00,1.54361,1.54363,1.54351,1.54351,38700000.0
2007-03-28 03:29:00,1.54343,1.54378,1.54343,1.5435,31200000.0
2007-03-28 03:30:00,1.54372,1.54372,1.54348,1.54351,50800000.0
2007-03-28 03:31:00,1.54345,1.54354,1.5433,1.54346,31800000.0
2007-03-28 03:32:00,1.54337,1.54345,1.54332,1.54345,38400001.0
2007-03-28 03:33:00,1.54358,1.54384,1.54352,1.54384,23200000.0
2007-03-28 03:34:00,1.54382,1.54382,1.54339,1.54356,49100000.0
2007-03-28 03:35:00,1.54363,1.54372,1.54351,1.54364,43600000.0
2007-03-28 03:36:00,1.54366,1.54383,1.54326,1.54371,48200000.0
2007-03-28 03:37:00,1.54368,1.54372,1.54352,1.54355,28200000.0
2007-03-28 03:38:00,1.54368,1.54375,1.54355,1.54367,31200000.0
2007-03-28 03:39:00,1.54338,1.54381,1.54338,1.54368,56500000.0
2007-03-28 03:40:00,1.54353,1.54353,1.54325,1.5433,32100000.0
2007-03-28 03:41:00,1.54324,1.54356,1.54324,1.54351,38600000.0
2007-03-28 03:42:00,1.54357,1.54363,1.5434,1.5434,34800000.0
2007-03-28 03:43:00,1.54322,1.54334,1.54319,1.54319,33900000.0
2007-03-28 03:44:00,1.54293,1.54319,1.54293,1.54298,57000000.0
2007-03-28 03:45:00,1.54319,1.54319,1.54288,1.54298,34800000.0
2007-03-28 03:46:00,1.54302,1.54305,1.54267,1.54302,56500000.0
2007-03-28 03:47:00,1.54291,1.54319,1.54291,1.54319,18400000.0
2007-03-28 03:48:00,1.54311,1.54324,1.54295,1.54316,37400000.0
2007-03-28 03:49:00,1.54309,1.54326,1.543,1.54312,32900000.0
2007-03-28 03:50:00,1.543,1.54318,1.54285,1.543,56500000.0
2007-03-28 03:51:00,1.54313,1.54318,1.54299,1.5431,32400000.0
2007-03-28 03:52:00,1.5429,1.54311,1.54284,1.54311,37000000.0
2007-03-28 03:53:00,1.54327,1.54327,1.54308,1.54308,31400000.0
2007-03-28 03:54:00,1.54294,1.54325,1.54294,1.54325,47600000.0
2007-03-28 03:55:00,1.54322,1.54322,1.54308,1.54308,24600000.0
2007-03-28 03:56:00,1.54316,1.54331,1.54311,1.54321,33800000.0
2007-03-28 03:57:00,1.54323,1.54332,1.54282,1.5433,51400001.0
2007-03-28 03:58:00,1.54317,1.54317,1.5429,1.54311,50300000.0
2007-03-28 03:59:00,1.54312,1.54328,1.54297,1.54308,50400000.0
2007-03-28 04:00:00,1.54291,1.54321,1.54283,1.54308,55200000.0
2007-03-28 04:01:00,1.54309,1.54317,1.54264,1.54304,24200000.0
2007-03-28 04:02:00,1.54315,1.54315,1.54298,1.54299,25200000.0
2007-03-28 04:03:00,1.54309,1.54327,1.54298,1.54314,44500000.0
2007-03-28 04:04:00,1.54314,1.54321,1.54301,1.54301,32600000.0
2007-03-28 04:05:00,1.54262,1.54345,1.54262,1.5432,43000000.0
2007-03-28 04:06:00,1.54304,1.54322,1.54275,1.54322,30200000.0
2007-03-28 04:07:00,1.54308,1.54309,1.5427,1.54297,23400000.0
2007-03-28 04:08:00,1.54297,1.54317,1.54283,1.54317,45200000.0
2007-03-28 04:09:00,1.54291,1.54292,1.54254,1.54284,46600001.0
2007-03-28 04:10:00,1.54279,1.54301,1.54256,1.54301,30200000.0
2007-03-28 04:11:00,1.54297,1.54297,1.5427,1.54296,39000000.0
2007-03-28 04:12:00,1.54298,1.54309,1.54282,1.54294,61000000.0
2007-03-28 04:13:00,1.54278,1.54293,1.54266,1.54287,41700000.0
2007-03-28 04:14:00,1.54273,1.5431,1.54262,1.54286,54000001.0
2007-03-28 04:15:00,1.54308,1.54324,1.54305,1.54324,45800000.0
2007-03-28 04:16:00,1.54307,1.54316,1.54271,1.54305,24200000.0
2007-03-28 04:17:00,1.54302,1.54304,1.54274,1.54294,28900000.0
2007-03-28 04:18:00,1.54236,1.54283,1.54236,1.54281,49600000.0
2007-03-28 04:19:00,1.54267,1.54311,1.54267,1.54311,32800000.0
2007-03-28 04:20:00,1.54284,1.54284,1.54266,1.5427,40800000.0
2007-03-28 04:21:00,1.5429,1.54297,1.54279,1.54291,61700001.0
2007-03-28 04:22:00,1.54277,1.54278,1.54267,1.54278,30200000.0
2007-03-28 04:23:00,1.54274,1.54295,1.54274,1.54295,36400000.0
2007-03-28 04:24:00,1.54277,1.54277,1.54254,1.54274,30800000.0
2007-03-28 04:25:00,1.54255,1.54287,1.54255,1.54276,60200000.0
2007-03-28 04:26:00,1.54267,1.54268,1.54254,1.54254,23600000.0
2007-03-28 04:27:00,1.54268,1.54286,1.54249,1.54258,51200001.0
2007-03-28 04:28:00,1.54289,1.54293,1.5426,1.54286,31500000.0
2007-03-28 04:29:00,1.54266,1.54298,1.54255,1.54282,34200000.0
2007-03-28 04:30:00,1.54293,1.54313,1.54271,1.54288,46300000.0
2007-03-28 04:31:00,1.54268,1.54305,1.54268,1.54289,37200000.0
2007-03-28 04:32:00,1.54292,1.5431,1.54282,1.54282,35100000.0
2007-03-28 04:33:00,1.54298,1.54301,1.54277,1.54294,36900000.0
2007-03-28 04:34:00,1.5428,1.54296,1.5428,1.54286,44000001.0
2007-03-28 04:35:00,1.54289,1.54317,1.54289,1.54298,28000000.0
2007-03-28 04:36:00,1.54308,1.54308,1.54285,1.54285,44400000.0
2007-03-28 04:37:00,1.54301,1.54316,1.54278,1.54298,54100000.0
2007-03-28 04:38:00,1.54285,1.54316,1.54285,1.54296,45500000.0
2007-03-28 04:39:00,1.54289,1.54304,1.54256,1.54304,39500000.0
2007-03-28 04:40:00,1.54297,1.54317,1.54287,1.54298,48600000.0
2007-03-28 04:41:00,1.5431,1.54326,1.5429,1.54316,54000000.0
2007-03-28 04:42:00,1.54295,1.54309,1.54289,1.54309,41700000.0
2007-03-28 04:43:00,1.54278,1.54295,1.54272,1.54295,27800000.0
2007-03-28 04:44:00,1.5428,1.54293,1.54225,1.54283,34800000.0
2007-03-28 04:45:00,1.54284,1.54298,1.54277,1.54298,39800001.0
2007-03-28 04:46:00,1.54287,1.54324,1.54246,1.54246,45400000.0
2007-03-28 04:47:00,1.54299,1.54302,1.54283,1.54294,25400000.0
2007-03-28 04:48:00,1.5428,1.54287,1.54271,1.54279,42000000.0
2007-03-28 04:49:00,1.5428,1.54288,1.54253,1.54266,53400001.0
2007-03-28 04:50:00,1.54289,1.54302,1.54277,1.54281,39800000.0
2007-03-28 04:51:00,1.54273,1.54295,1.54265,1.54277,25800000.0
2007-03-28 04:52:00,1.54275,1.54304,1.54275,1.54291,29700000.0
2007-03-28 04:53:00,1.5431,1.54314,1.54271,1.54304,59900000.0
2007-03-28 04:54:00,1.54262,1.54281,1.54227,1.54227,50000000.0
2007-03-28 04:55:00,1.54295,1.54295,1.54261,1.54273,20600000.0
2007-03-28 04:56:00,1.54268,1.54293,1.54268,1.54293,45600000.0
2007-03-28 04:57:00,1.54278,1.54283,1.54273,1.54273,52600000.0
2007-03-28 04:58:00,1.54288,1.54288,1.54255,1.54275,62300001.0
2007-03-28 04:59:00,1.54265,1.54293,1.54265,1.54283,47600000.0
2007-03-28 05:00:00,1.5429,1.54301,1.54279,1.54298,76600001.0
2007-03-28 05:01:00,1.54285,1.54299,1.54285,1.54286,25800000.0
2007-03-28 05:02:00,1.54267,1.54306,1.54267,1.54306,39600000.0
2007-03-28 05:03:00,1.54323,1.54323,1.54308,1.54323,23200000.0
2007-03-28 05:04:00,1.54305,1.54329,1.54305,1.54329,34000000.0
2007-03-28 05:05:00,1.54313,1.5436,1.54313,1.5434,29200000.0
2007-03-28 05:06:00,1.54315,1.54315,1.54261,1.54305,42000000.0
2007-03-28 05:07:00,1.54293,1.5432,1.54291,1.54318,24200000.0
2007-03-28 05:08:00,1.54332,1.54349,1.54332,1.54336,24600000.0
2007-03-28 05:09:00,1.54304,1.54327,1.54304,1.54319,33900000.0
2007-03-28 05:10:00,1.54316,1.54337,1.54297,1.54326,26800000.0
2007-03-28 05:11:00,1.54336,1.54343,1.54306,1.54306,29200000.0
2007-03-28 05:12:00,1.54325,1.54337,1.54315,1.54337,42300000.0
2007-03-28 05:13:00,1.54331,1.54351,1.54331,1.54334,38800000.0
2007-03-28 05:14:00,1.54327,1.54331,1.543,1.54331,28200000.0
2007-03-28 05:15:00,1.54348,1.54348,1.54318,1.54334,26800000.0
2007-03-28 05:16:00,1.54346,1.54351,1.54331,1.54343,28400000.0
2007-03-28 05:17:00,1.54339,1.54361,1.5433,1.54361,22800000.0
2007-03-28 05:18:00,1.54359,1.54364,1.54342,1.54342,25600000.0
2007-03-28 05:19:00,1.54311,1.54358,1.54311,1.54319,32800000.0
2007-03-28 05:20:00,1.54329,1.54344,1.54318,1.5433,27200000.0
2007-03-28 05:21:00,1.54336,1.54358,1.54327,1.54344,23600000.0
2007-03-28 05:22:00,1.54354,1.54359,1.54339,1.54351,40600000.0
2007-03-28 05:23:00,1.54301,1.5437,1.54301,1.54363,49500000.0
2007-03-28 05:24:00,1.54356,1.5437,1.54342,1.54357,39700000.0
2007-03-28 05:25:00,1.54344,1.54365,1.54315,1.54361,40800000.0
2007-03-28 05:26:00,1.54372,1.54377,1.54362,1.54362,30600000.0
2007-03-28 05:27:00,1.54367,1.54367,1.54347,1.54358,44200000.0
2007-03-28 05:28:00,1.54367,1.54375,1.54307,1.54372,43600000.0
2007-03-28 05:29:00,1.54357,1.54366,1.5435,1.54366,46600001.0
2007-03-28 05:30:00,1.54352,1.54355,1.54331,1.5434,25000000.0
2007-03-28 05:31:00,1.54339,1.54363,1.54336,1.54339,54600000.0
2007-03-28 05:32:00,1.54348,1.54358,1.54311,1.54339,27600000.0
2007-03-28 05:33:00,1.5437,1.5437,1.54347,1.54347,36300000.0
2007-03-28 05:34:00,1.54363,1.54368,1.54348,1.54358,35800000.0
2007-03-28 05:35:00,1.54368,1.54373,1.54348,1.54368,32400000.0
2007-03-28 05:36:00,1.54349,1.54355,1.5434,1.54355,23200000.0
2007-03-28 05:37:00,1.54336,1.54356,1.54331,1.54356,44900000.0
2007-03-28 05:38:00,1.54348,1.54368,1.54326,1.54356,30000000.0
2007-03-28 05:39:00,1.54365,1.54369,1.54342,1.54351,47000000.0
2007-03-28 05:40:00,1.54348,1.54359,1.54341,1.54341,25000000.0
2007-03-28 05:41:00,1.54346,1.54361,1.54346,1.54361,37200001.0
2007-03-28 05:42:00,1.54345,1.5436,1.54334,1.54355,31600000.0
2007-03-28 05:43:00,1.54327,1.54357,1.54327,1.5434,47900000.0
2007-03-28 05:44:00,1.54354,1.54371,1.54343,1.54355,28400000.0
2007-03-28 05:45:00,1.54348,1.54378,1.54348,1.54348,66900001.0
2007-03-28 05:46:00,1.54361,1.54374,1.54358,1.54366,32400000.0
2007-03-28 05:47:00,1.54359,1.54382,1.54359,1.54369,66700000.0
2007-03-28 05:48:00,1.54334,1.54345,1.54324,1.54338,24600000.0
2007-03-28 05:49:00,1.54368,1.54368,1.54339,1.54346,56100001.0
2007-03-28 05:50:00,1.54329,1.54344,1.54303,1.54329,30200000.0
2007-03-28 05:51:00,1.54341,1.54341,1.54291,1.54291,21600000.0
2007-03-28 05:52:00,1.54331,1.54358,1.54331,1.54341,36400000.0
2007-03-28 05:53:00,1.54353,1.54354,1.54322,1.54354,61800001.0
2007-03-28 05:54:00,1.54344,1.54344,1.54315,1.54343,46300001.0
2007-03-28 05:55:00,1.54339,1.54357,1.54329,1.54357,30400000.0
2007-03-28 05:56:00,1.54369,1.54372,1.5435,1.54372,34700000.0
2007-03-28 05:57:00,1.54351,1.54363,1.54344,1.54356,30300000.0
2007-03-28 05:58:00,1.54353,1.54369,1.54339,1.54343,47500000.0
2007-03-28 05:59:00,1.54366,1.54366,1.54347,1.54349,45400000.0
2007-03-28 06:00:00,1.54334,1.54361,1.54328,1.54354,35200000.0
2007-03-28 06:01:00,1.54352,1.54372,1.54343,1.54343,50300001.0
2007-03-28 06:02:00,1.54343,1.54358,1.5431,1.54358,34100000.0
2007-03-28 06:03:00,1.54359,1.54366,1.54346,1.54353,41200000.0
2007-03-28 06:04:00,1.54358,1.54365,1.54345,1.54364,54100000.0
2007-03-28 06:05:00,1.54367,1.54379,1.54349,1.54349,36600000.0
2007-03-28 06:06:00,1.5435,1.54372,1.5435,1.54362,30400000.0
2007-03-28 06:07:00,1.5437,1.54395,1.54358,1.54371,51800000.0
2007-03-28 06:08:00,1.54396,1.54416,1.54394,1.54398,43200000.0
2007-03-28 06:09:00,1.54401,1.54411,1.54394,1.54401,37400000.0
2007-03-28 06:10:00,1.54376,1.54376,1.54353,1.54362,29000000.0
2007-03-28 06:11:00,1.5435,1.54382,1.54344,1.54363,58700000.0
2007-03-28 06:12:00,1.54346,1.54382,1.54346,1.54353,35400000.0
2007-03-28 06:13:00,1.54356,1.54385,1.54343,1.54377,49000000.0
2007-03-28 06:14:00,1.54375,1.54379,1.54368,1.54368,23600000.0
2007-03-28 06:15:00,1.54364,1.54385,1.54345,1.54355,35600000.0
2007-03-28 06:16:00,1.5439,1.54393,1.54375,1.54389,30200000.0
2007-03-28 06:17:00,1.54362,1.544,1.54362,1.5439,23600000.0
2007-03-28 06:18:00,1.54381,1.54394,1.54369,1.54372,34400000.0
2007-03-28 06:19:00,1.54381,1.54403,1.5438,1.54382,33000000.0
2007-03-28 06:20:00,1.54398,1.54404,1.54379,1.54379,37000000.0
2007-03-28 06:21:00,1.54408,1.54417,1.54402,1.54417,54200000.0
2007-03-28 06:22:00,1.54411,1.54413,1.54401,1.54413,33700000.0
2007-03-28 06:23:00,1.5441,1.54419,1.54377,1.54419,23200000.0
2007-03-28 06:24:00,1.54408,1.5441,1.54375,1.54401,22200000.0
2007-03-28 06:25:00,1.54417,1.54426,1.54411,1.54418,35800000.0
2007-03-28 06:26:00,1.54418,1.54438,1.54406,1.5443,52800000.0
2007-03-28 06:27:00,1.54422,1.54425,1.54414,1.54421,26400000.0
2007-03-28 06:28:00,1.54408,1.54416,1.544,1.54416,28600000.0
2007-03-28 06:29:00,1.54403,1.54414,1.54375,1.54414,26600000.0
2007-03-28 06:30:00,1.54412,1.54412,1.54371,1.54379,42400000.0
2007-03-28 06:31:00,1.54361,1.54361,1.54337,1.54339,16400000.0
2007-03-28 06:32:00,1.54346,1.54353,1.54341,1.54341,26500000.0
2007-03-28 06:33:00,1.54331,1.54357,1.54331,1.54336,44200000.0
2007-03-28 06:34:00,1.54316,1.54355,1.54316,1.54332,60500001.0
2007-03-28 06:35:00,1.54327,1.54353,1.54308,1.54322,47200000.0
2007-03-28 06:36:00,1.54297,1.54344,1.54297,1.54327,59200000.0
2007-03-28 06:37:00,1.54319,1.54339,1.54299,1.54299,40200000.0
2007-03-28 06:38:00,1.54349,1.54355,1.54329,1.54338,41000000.0
2007-03-28 06:39:00,1.54342,1.54374,1.54319,1.54374,55700000.0
2007-03-28 06:40:00,1.54385,1.54431,1.5438,1.54431,23800000.0
2007-03-28 06:41:00,1.5443,1.54452,1.54392,1.54452,39400001.0
2007-03-28 06:42:00,1.54403,1.54442,1.54403,1.54422,45200000.0
2007-03-28 06:43:00,1.54413,1.54413,1.54346,1.54346,25000000.0
2007-03-28 06:44:00,1.54366,1.54381,1.5436,1.54361,32600000.0
2007-03-28 06:45:00,1.54361,1.54379,1.54346,1.54347,47400000.0
2007-03-28 06:46:00,1.54344,1.54361,1.54338,1.54341,52600001.0
2007-03-28 06:47:00,1.54342,1.54348,1.54326,1.54326,53100000.0
2007-03-28 06:48:00,1.54304,1.54328,1.54286,1.54312,29100000.0
2007-03-28 06:49:00,1.54316,1.54336,1.54305,1.54336,42600000.0
2007-03-28 06:50:00,1.54338,1.54343,1.54323,1.54343,36300000.0
2007-03-28 06:51:00,1.5434,1.54341,1.54327,1.54334,33200000.0
2007-03-28 06:52:00,1.54333,1.54356,1.54325,1.54356,37300000.0
2007-03-28 06:53:00,1.54357,1.54357,1.54333,1.54356,47200000.0
2007-03-28 06:54:00,1.54346,1.54361,1.54319,1.54319,38400000.0
2007-03-28 06:55:00,1.54369,1.54369,1.54351,1.54361,26300000.0
2007-03-28 06:56:00,1.54343,1.54359,1.54343,1.54359,41600000.0
2007-03-28 06:57:00,1.5435,1.5435,1.54286,1.54326,30600000.0
2007-03-28 06:58:00,1.54293,1.54355,1.54293,1.5433,44200000.0
2007-03-28 06:59:00,1.54319,1.54325,1.54284,1.54322,22900000.0
2007-03-28 07:00:00,1.54339,1.54339,1.5432,1.54321,34800000.0
2007-03-28 07:01:00,1.54323,1.54329,1.54309,1.54322,58600001.0
2007-03-28 07:02:00,1.54318,1.54326,1.54312,1.54322,21900000.0
2007-03-28 07:03:00,1.54323,1.54323,1.54306,1.54313,37400000.0
2007-03-28 07:04:00,1.54333,1.54343,1.54319,1.54326,20600000.0
2007-03-28 07:05:00,1.54324,1.54336,1.54299,1.54299,59900000.0
2007-03-28 07:06:00,1.54334,1.54341,1.54315,1.54315,43400000.0
2007-03-28 07:07:00,1.54323,1.54326,1.54305,1.54306,34200000.0
2007-03-28 07:08:00,1.54321,1.54344,1.54298,1.54298,73400000.0
2007-03-28 07:09:00,1.54311,1.54318,1.54306,1.54313,34800000.0
2007-03-28 07:10:00,1.54315,1.54334,1.54315,1.54319,37500000.0
2007-03-28 07:11:00,1.54312,1.54328,1.54295,1.54295,32400000.0
2007-03-28 07:12:00,1.54313,1.54328,1.54287,1.54328,49000000.0
2007-03-28 07:13:00,1.54321,1.54329,1.54315,1.54329,49000000.0
2007-03-28 07:14:00,1.54302,1.5432,1.54295,1.54295,55800000.0
2007-03-28 07:15:00,1.54306,1.54306,1.54253,1.54296,36600000.0
2007-03-28 07:16:00,1.54268,1.54307,1.54268,1.54297,30200000.0
2007-03-28 07:17:00,1.54322,1.54328,1.54289,1.54324,31200000.0
2007-03-28 07:18:00,1.54331,1.54344,1.54303,1.54337,67800000.0
2007-03-28 07:19:00,1.54335,1.5435,1.54327,1.54327,47200000.0
2007-03-28 07:20:00,1.54319,1.54339,1.54306,1.54312,38600000.0
2007-03-28 07:21:00,1.54324,1.54336,1.54309,1.54336,38100000.0
2007-03-28 07:22:00,1.54322,1.54327,1.54302,1.54327,47900000.0
2007-03-28 07:23:00,1.54315,1.54337,1.54306,1.54314,49200001.0
2007-03-28 07:24:00,1.54304,1.54319,1.54299,1.54306,57200000.0
2007-03-28 07:25:00,1.54313,1.54327,1.54299,1.54307,55600000.0
2007-03-28 07:26:00,1.54303,1.54314,1.54291,1.54314,33500000.0
2007-03-28 07:27:00,1.54302,1.54302,1.54242,1.54275,31200000.0
2007-03-28 07:28:00,1.54316,1.54325,1.54281,1.54308,49500000.0
2007-03-28 07:29:00,1.54343,1.54343,1.54304,1.54323,25200000.0
2007-03-28 07:30:00,1.54305,1.54312,1.54263,1.54309,62500000.0
2007-03-28 07:31:00,1.54312,1.54314,1.54285,1.54301,40200000.0
2007-03-28 07:32:00,1.5429,1.54318,1.54271,1.54318,34000000.0
2007-03-28 07:33:00,1.54316,1.5434,1.54293,1.5434,61000000.0
2007-03-28 07:34:00,1.54327,1.54351,1.54322,1.54351,65600001.0
2007-03-28 07:35:00,1.54322,1.54344,1.54322,1.54344,37700000.0
2007-03-28 07:36:00,1.54318,1.54332,1.54299,1.5433,51600000.0
2007-03-28 07:37:00,1.54331,1.54346,1.54313,1.54346,30800000.0
2007-03-28 07:38:00,1.54346,1.54347,1.54334,1.54334,30200000.0
2007-03-28 07:39:00,1.54358,1.54358,1.54337,1.54354,49500000.0
2007-03-28 07:40:00,1.54349,1.54377,1.54322,1.54377,47600000.0
2007-03-28 07:41:00,1.54373,1.54404,1.54368,1.54402,53600001.0
2007-03-28 07:42:00,1.54401,1.54401,1.54352,1.54369,49600000.0
2007-03-28 07:43:00,1.54364,1.5439,1.54363,1.54387,48700000.0
2007-03-28 07:44:00,1.54397,1.54397,1.54375,1.54386,37400000.0
2007-03-28 07:45:00,1.54385,1.54406,1.54344,1.54396,46000000.0
2007-03-28 07:46:00,1.54399,1.54406,1.54376,1.54406,48800000.0
2007-03-28 07:47:00,1.54406,1.54415,1.54376,1.54405,37400000.0
2007-03-28 07:48:00,1.54387,1.54398,1.54381,1.54395,26500000.0
2007-03-28 07:49:00,1.54396,1.54422,1.54368,1.54368,68700000.0
2007-03-28 07:50:00,1.5439,1.5439,1.54373,1.54377,23000000.0
2007-03-28 07:51:00,1.54362,1.5438,1.54329,1.5438,32400000.0
2007-03-28 07:52:00,1.54383,1.5439,1.54351,1.54375,35200000.0
2007-03-28 07:53:00,1.54401,1.54424,1.54397,1.54418,34800000.0
2007-03-28 07:54:00,1.5441,1.54424,1.54404,1.54404,39000000.0
2007-03-28 07:55:00,1.54397,1.54401,1.54366,1.54392,60000000.0
2007-03-28 07:56:00,1.54382,1.54415,1.54372,1.54415,25800000.0
2007-03-28 07:57:00,1.54414,1.54427,1.54405,1.54427,36000000.0
2007-03-28 07:58:00,1.54411,1.54433,1.5439,1.54411,44200000.0
2007-03-28 07:59:00,1.54382,1.5443,1.54382,1.54394,29000000.0
2007-03-28 08:00:00,1.54378,1.54391,1.54376,1.54387,38300000.0
2007-03-28 08:01:00,1.54379,1.54426,1.54379,1.54426,30800000.0
2007-03-28 08:02:00,1.54426,1.54437,1.54396,1.54396,54200001.0
2007-03-28 08:03:00,1.5437,1.54373,1.5435,1.54368,36400000.0
2007-03-28 08:04:00,1.54371,1.54388,1.54364,1.5438,31500000.0
2007-03-28 08:05:00,1.5438,1.54391,1.5438,1.54383,32600000.0
2007-03-28 08:06:00,1.54387,1.54399,1.54357,1.54391,55400000.0
2007-03-28 08:07:00,1.544,1.54417,1.54388,1.54399,28200000.0
2007-03-28 08:08:00,1.54399,1.54399,1.54377,1.54379,55200000.0
2007-03-28 08:09:00,1.54393,1.54413,1.54378,1.54413,70800000.0
2007-03-28 08:10:00,1.5438,1.54404,1.5438,1.54385,35000000.0
2007-03-28 08:11:00,1.54387,1.5439,1.54379,1.54382,45900000.0
2007-03-28 08:12:00,1.54376,1.54399,1.54368,1.54387,27800000.0
2007-03-28 08:13:00,1.54333,1.54374,1.54333,1.54367,38000000.0
2007-03-28 08:14:00,1.54368,1.54374,1.54361,1.5437,60800001.0
2007-03-28 08:15:00,1.54381,1.54381,1.54364,1.54369,42000000.0
2007-03-28 08:16:00,1.54367,1.54375,1.54325,1.54363,30800000.0
2007-03-28 08:17:00,1.54364,1.54364,1.54318,1.54335,35000000.0
2007-03-28 08:18:00,1.54351,1.54351,1.5433,1.54344,34200000.0
2007-03-28 08:19:00,1.54348,1.54359,1.54333,1.54348,36000000.0
2007-03-28 08:20:00,1.54358,1.54358,1.54336,1.54347,29600000.0
2007-03-28 08:21:00,1.54315,1.54322,1.54279,1.54279,20600000.0
2007-03-28 08:22:00,1.54272,1.54295,1.54272,1.54295,21800000.0
2007-03-28 08:23:00,1.54259,1.54263,1.54235,1.54237,24200000.0
2007-03-28 08:24:00,1.5425,1.54298,1.5425,1.54286,47400000.0
2007-03-28 08:25:00,1.54291,1.54307,1.54285,1.543,23400000.0
2007-03-28 08:26:00,1.54288,1.54298,1.54269,1.54296,49600000.0
2007-03-28 08:27:00,1.54304,1.5431,1.54288,1.54309,70700000.0
2007-03-28 08:28:00,1.54321,1.54351,1.54311,1.54351,53500000.0
2007-03-28 08:29:00,1.5436,1.54366,1.54355,1.54362,45400001.0
2007-03-28 08:30:00,1.54347,1.54347,1.54296,1.54319,26500000.0
2007-03-28 08:31:00,1.54335,1.54335,1.54293,1.54315,50300000.0
2007-03-28 08:32:00,1.54324,1.54324,1.54263,1.5429,35100000.0
2007-03-28 08:33:00,1.54274,1.54304,1.54263,1.54286,36200000.0
2007-03-28 08:34:00,1.54301,1.54301,1.54279,1.54297,31800000.0
2007-03-28 08:35:00,1.54294,1.54299,1.5428,1.54295,44400000.0
2007-03-28 08:36:00,1.54312,1.54328,1.54283,1.5431,48000000.0
2007-03-28 08:37:00,1.54324,1.54337,1.54314,1.54327,20600000.0
2007-03-28 08:38:00,1.54318,1.54323,1.54299,1.54299,25200000.0
2007-03-28 08:39:00,1.54314,1.5432,1.54285,1.54313,34800000.0
2007-03-28 08:40:00,1.54325,1.54325,1.54277,1.54317,42000000.0
2007-03-28 08:41:00,1.54293,1.54293,1.54274,1.54292,34600000.0
2007-03-28 08:42:00,1.5429,1.54301,1.54272,1.5429,50800000.0
2007-03-28 08:43:00,1.54295,1.54301,1.54271,1.54271,47500000.0
2007-03-28 08:44:00,1.54285,1.54293,1.54264,1.54284,30400000.0
2007-03-28 08:45:00,1.54296,1.54301,1.54266,1.54273,47500000.0
2007-03-28 08:46:00,1.54301,1.54314,1.5429,1.54311,47900000.0
2007-03-28 08:47:00,1.54308,1.54308,1.54282,1.54282,22600000.0
2007-03-28 08:48:00,1.54296,1.54301,1.54282,1.54282,25400000.0
2007-03-28 08:49:00,1.54243,1.54319,1.54243,1.54315,38800000.0
2007-03-28 08:50:00,1.54303,1.54322,1.54287,1.54322,32400000.0
2007-03-28 08:51:00,1.54332,1.54346,1.54315,1.54315,45200000.0
2007-03-28 08:52:00,1.54336,1.54336,1.54306,1.54321,46100000.0
2007-03-28 08:53:00,1.54322,1.54322,1.54286,1.54288,25600000.0
2007-03-28 08:54:00,1.5428,1.54298,1.54274,1.54279,29600000.0
2007-03-28 08:55:00,1.54282,1.54299,1.54269,1.54291,48100000.0
2007-03-28 08:56:00,1.543,1.54323,1.54281,1.54296,38800000.0
2007-03-28 08:57:00,1.54306,1.54366,1.54302,1.54359,30200000.0
2007-03-28 08:58:00,1.54359,1.54386,1.54345,1.54386,53800000.0
2007-03-28 08:59:00,1.54369,1.54387,1.54353,1.54363,37400000.0
2007-03-28 09:00:00,1.54361,1.54384,1.54337,1.54381,34000000.0
2007-03-28 09:01:00,1.54373,1.54384,1.54371,1.5438,38100000.0
2007-03-28 09:02:00,1.5439,1.54394,1.54387,1.54389,28800000.0
2007-03-28 09:03:00,1.54355,1.5443,1.54355,1.54374,54200000.0
2007-03-28 09:04:00,1.54399,1.54414,1.54384,1.54397,22800000.0
2007-03-28 09:05:00,1.54415,1.54415,1.5437,1.54394,27600000.0
2007-03-28 09:06:00,1.54388,1.54414,1.54388,1.54403,40200000.0
2007-03-28 09:07:00,1.54399,1.54416,1.54383,1.54383,57700000.0
2007-03-28 09:08:00,1.54398,1.54418,1.54395,1.54414,28800000.0
2007-03-28 09:09:00,1.54424,1.54434,1.54402,1.54425,34800000.0
2007-03-28 09:10:00,1.54409,1.5441,1.54378,1.5441,47100000.0
2007-03-28 09:11:00,1.54426,1.54455,1.54425,1.54452,37600000.0
2007-03-28 09:12:00,1.54477,1.54494,1.54477,1.54482,27800000.0
2007-03-28 09:13:00,1.54487,1.54519,1.54487,1.54511,28000000.0
2007-03-28 09:14:00,1.54506,1.5456,1.54506,1.54552,32800000.0
2007-03-28 09:15:00,1.54549,1.54562,1.54493,1.54504,33000000.0
2007-03-28 09:16:00,1.54514,1.54514,1.54462,1.54488,43400000.0
2007-03-28 09:17:00,1.54515,1.54515,1.54474,1.54501,37600000.0
2007-03-28 09:18:00,1.54509,1.54509,1.54469,1.54469,40100000.0
2007-03-28 09:19:00,1.54467,1.54489,1.54461,1.54476,37800000.0
2007-03-28 09:20:00,1.54481,1.54483,1.5446,1.5446,25800000.0
2007-03-28 09:21:00,1.54478,1.54478,1.54419,1.54424,31600000.0
2007-03-28 09:22:00,1.54429,1.54459,1.54414,1.54454,19800000.0
2007-03-28 09:23:00,1.5444,1.54454,1.54431,1.54431,44200000.0
2007-03-28 09:24:00,1.54449,1.54461,1.54421,1.5446,28800000.0
2007-03-28 09:25:00,1.54466,1.54507,1.54451,1.54507,90100000.0
2007-03-28 09:26:00,1.54518,1.5452,1.54487,1.54511,40700000.0
2007-03-28 09:27:00,1.54515,1.5452,1.5449,1.5452,35400000.0
2007-03-28 09:28:00,1.54521,1.54531,1.54506,1.54528,27000000.0
2007-03-28 09:29:00,1.54507,1.54516,1.54503,1.54513,36000000.0
2007-03-28 09:30:00,1.54504,1.54512,1.54487,1.54496,31800000.0
2007-03-28 09:31:00,1.54485,1.54485,1.54442,1.54444,32800000.0
2007-03-28 09:32:00,1.54447,1.54459,1.54406,1.54435,42000000.0
2007-03-28 09:33:00,1.54443,1.54458,1.54412,1.54448,39800000.0
2007-03-28 09:34:00,1.54431,1.54461,1.54404,1.54419,35200000.0
2007-03-28 09:35:00,1.54387,1.54406,1.54377,1.544,27200000.0
2007-03-28 09:36:00,1.54395,1.54395,1.54368,1.54368,37800000.0
2007-03-28 09:37:00,1.54382,1.54411,1.54382,1.54411,27800000.0
2007-03-28 09:38:00,1.54411,1.54415,1.54379,1.54404,39500000.0
2007-03-28 09:39:00,1.54395,1.54421,1.54343,1.54343,44200000.0
2007-03-28 09:40:00,1.54335,1.54348,1.54322,1.54338,24000000.0
2007-03-28 09:41:00,1.54343,1.5441,1.54343,1.54406,57400000.0
2007-03-28 09:42:00,1.54398,1.54433,1.54392,1.54424,47000000.0
2007-03-28 09:43:00,1.54429,1.54452,1.54429,1.54444,29600000.0
2007-03-28 09:44:00,1.54461,1.54468,1.54443,1.54459,65500001.0
2007-03-28 09:45:00,1.54502,1.54531,1.54473,1.54473,40900000.0
2007-03-28 09:46:00,1.54537,1.54563,1.54509,1.5453,58200000.0
2007-03-28 09:47:00,1.54519,1.54525,1.54501,1.5452,26800000.0
2007-03-28 09:48:00,1.54515,1.5455,1.54503,1.54524,36000000.0
2007-03-28 09:49:00,1.5452,1.54541,1.54505,1.54525,18600000.0
2007-03-28 09:50:00,1.54543,1.54572,1.54543,1.54562,36100000.0
2007-03-28 09:51:00,1.54566,1.54582,1.54553,1.54553,43200000.0
2007-03-28 09:52:00,1.54566,1.54574,1.54557,1.54572,87800003.0
2007-03-28 09:53:00,1.5456,1.54577,1.54546,1.54546,40600000.0
2007-03-28 09:54:00,1.54539,1.54559,1.54535,1.54559,53700001.0
2007-03-28 09:55:00,1.5457,1.54601,1.5457,1.5459,46900000.0
2007-03-28 09:56:00,1.54558,1.54593,1.54558,1.54568,30200000.0
2007-03-28 09:57:00,1.54587,1.54598,1.54584,1.54592,37200000.0
2007-03-28 09:58:00,1.54588,1.54614,1.54572,1.54614,48300000.0
2007-03-28 09:59:00,1.54612,1.54617,1.54607,1.54613,31600000.0
2007-03-28 10:00:00,1.5458,1.54606,1.54564,1.54596,36000000.0
2007-03-28 10:01:00,1.54615,1.54615,1.54582,1.54602,38800000.0
2007-03-28 10:02:00,1.54601,1.54644,1.5459,1.54626,34600000.0
2007-03-28 10:03:00,1.54626,1.54658,1.54626,1.54647,28800000.0
2007-03-28 10:04:00,1.54665,1.54665,1.54583,1.54631,48000000.0
2007-03-28 10:05:00,1.54641,1.54709,1.54596,1.547,43500000.0
2007-03-28 10:06:00,1.54716,1.54722,1.54699,1.54704,30600000.0
2007-03-28 10:07:00,1.54711,1.54727,1.54696,1.54719,32700000.0
2007-03-28 10:08:00,1.54705,1.54742,1.54698,1.54727,32900000.0
2007-03-28 10:09:00,1.54747,1.54764,1.54743,1.54764,22200000.0
2007-03-28 10:10:00,1.54755,1.54768,1.54723,1.54749,26000000.0
2007-03-28 10:11:00,1.54749,1.54749,1.54699,1.54732,42800000.0
2007-03-28 10:12:00,1.5473,1.54774,1.5473,1.54749,47800000.0
2007-03-28 10:13:00,1.5476,1.54794,1.54736,1.54794,43000000.0
2007-03-28 10:14:00,1.54789,1.54791,1.54756,1.54767,25600000.0
2007-03-28 10:15:00,1.54754,1.54773,1.5475,1.54763,36400000.0
2007-03-28 10:16:00,1.54772,1.54801,1.54761,1.54783,40200000.0
2007-03-28 10:17:00,1.54768,1.54782,1.54733,1.54755,34400000.0
2007-03-28 10:18:00,1.54752,1.54761,1.54738,1.54761,62200001.0
2007-03-28 10:19:00,1.54753,1.54753,1.54705,1.54705,27800000.0
2007-03-28 10:20:00,1.5472,1.54727,1.54701,1.54701,25600000.0
2007-03-28 10:21:00,1.54694,1.54716,1.54694,1.54695,42900000.0
2007-03-28 10:22:00,1.54692,1.54702,1.54645,1.54698,27600000.0
2007-03-28 10:23:00,1.54697,1.54702,1.54678,1.54701,49300000.0
2007-03-28 10:24:00,1.54702,1.54702,1.54668,1.54674,41700000.0
2007-03-28 10:25:00,1.54677,1.54691,1.54669,1.54672,47700000.0
2007-03-28 10:26:00,1.5467,1.54686,1.5467,1.54676,51400000.0
2007-03-28 10:27:00,1.54666,1.54676,1.54647,1.54647,49500000.0
2007-03-28 10:28:00,1.54658,1.54669,1.5465,1.54656,49600000.0
2007-03-28 10:29:00,1.54654,1.54654,1.54595,1.54647,53600001.0
2007-03-28 10:30:00,1.54647,1.5466,1.54615,1.54648,38600000.0
2007-03-28 10:31:00,1.5462,1.54644,1.54617,1.5464,45800000.0
2007-03-28 10:32:00,1.54611,1.5464,1.54611,1.5464,37100000.0
2007-03-28 10:33:00,1.54632,1.54632,1.5461,1.54616,54700001.0
2007-03-28 10:34:00,1.54629,1.54655,1.54613,1.54613,38400000.0
2007-03-28 10:35:00,1.54602,1.54606,1.54573,1.54585,20800000.0
2007-03-28 10:36:00,1.54579,1.54579,1.54484,1.54484,28900000.0
2007-03-28 10:37:00,1.54536,1.54564,1.54522,1.54538,55800000.0
2007-03-28 10:38:00,1.54573,1.54591,1.54556,1.54585,44600000.0
2007-03-28 10:39:00,1.54552,1.54571,1.54522,1.54565,30400000.0
2007-03-28 10:40:00,1.54551,1.54573,1.54536,1.54557,33600001.0
2007-03-28 10:41:00,1.54575,1.54597,1.54548,1.54597,31400000.0
2007-03-28 10:42:00,1.5458,1.54592,1.54539,1.54575,49600000.0
2007-03-28 10:43:00,1.54555,1.54578,1.54553,1.54553,38700000.0
2007-03-28 10:44:00,1.54543,1.54581,1.5454,1.54581,35200000.0
2007-03-28 10:45:00,1.54554,1.54575,1.54535,1.54535,69200000.0
2007-03-28 10:46:00,1.54573,1.54581,1.54567,1.5457,45100001.0
2007-03-28 10:47:00,1.54595,1.54614,1.54595,1.54614,43200000.0
2007-03-28 10:48:00,1.54619,1.54625,1.54603,1.5461,28000000.0
2007-03-28 10:49:00,1.54607,1.54613,1.5459,1.54601,37600000.0
2007-03-28 10:50:00,1.54619,1.54621,1.54594,1.54619,45800000.0
2007-03-28 10:51:00,1.54621,1.54661,1.54621,1.54636,35200000.0
2007-03-28 10:52:00,1.54666,1.54697,1.54646,1.54691,40800000.0
2007-03-28 10:53:00,1.54709,1.54753,1.54689,1.54753,29100000.0
2007-03-28 10:54:00,1.54768,1.54768,1.54699,1.54723,43300001.0
2007-03-28 10:55:00,1.54736,1.54748,1.54707,1.54737,25800000.0
2007-03-28 10:56:00,1.54728,1.54732,1.54721,1.54727,33600000.0
2007-03-28 10:57:00,1.54717,1.54727,1.54712,1.54712,33900000.0
2007-03-28 10:58:00,1.54709,1.54713,1.54675,1.54689,61900000.0
2007-03-28 10:59:00,1.54712,1.54715,1.54672,1.54672,45500000.0
2007-03-28 11:00:00,1.54717,1.54717,1.54686,1.54705,25600000.0
2007-03-28 11:01:00,1.54694,1.54705,1.54689,1.54695,31400000.0
2007-03-28 11:02:00,1.5472,1.5473,1.54707,1.54708,27800000.0
2007-03-28 11:03:00,1.54707,1.54711,1.54698,1.54708,74200001.0
2007-03-28 11:04:00,1.54719,1.54756,1.54693,1.54756,35100000.0
2007-03-28 11:05:00,1.54748,1.54748,1.54727,1.54738,53000000.0
2007-03-28 11:06:00,1.54748,1.5475,1.54731,1.54748,50000000.0
2007-03-28 11:07:00,1.54746,1.54752,1.54739,1.54743,46600000.0
2007-03-28 11:08:00,1.54746,1.54758,1.54732,1.54745,29800001.0
2007-03-28 11:09:00,1.54735,1.54737,1.54701,1.54728,48400000.0
2007-03-28 11:10:00,1.54736,1.54738,1.54705,1.54728,40600000.0
2007-03-28 11:11:00,1.54731,1.54754,1.54701,1.54754,26800000.0
2007-03-28 11:12:00,1.54743,1.54757,1.54718,1.54718,29800000.0
2007-03-28 11:13:00,1.54695,1.54703,1.54664,1.54688,55200001.0
2007-03-28 11:14:00,1.54673,1.54681,1.54664,1.5467,43400000.0
2007-03-28 11:15:00,1.54707,1.54712,1.54681,1.54694,35400000.0
2007-03-28 11:16:00,1.54689,1.54695,1.54675,1.54691,45400000.0
2007-03-28 11:17:00,1.54677,1.54678,1.54667,1.54667,32800000.0
2007-03-28 11:18:00,1.54657,1.54683,1.54625,1.54625,34000000.0
2007-03-28 11:19:00,1.54666,1.54666,1.54636,1.54649,36600000.0
2007-03-28 11:20:00,1.54665,1.54665,1.54648,1.5466,33000000.0
2007-03-28 11:21:00,1.54663,1.54685,1.54659,1.54665,32800000.0
2007-03-28 11:22:00,1.54676,1.54687,1.54657,1.5468,32600000.0
2007-03-28 11:23:00,1.54684,1.54733,1.5467,1.54724,31600000.0
2007-03-28 11:24:00,1.54744,1.54744,1.54712,1.54738,32800000.0
2007-03-28 11:25:00,1.54732,1.54747,1.54719,1.54744,68100000.0
2007-03-28 11:26:00,1.54738,1.54773,1.54738,1.54761,44400000.0
2007-03-28 11:27:00,1.54763,1.54791,1.54743,1.54791,48400000.0
2007-03-28 11:28:00,1.54768,1.5478,1.5474,1.5474,46800000.0
2007-03-28 11:29:00,1.54711,1.54712,1.54696,1.54712,50200000.0
2007-03-28 11:30:00,1.54714,1.54738,1.54706,1.54738,50600000.0
2007-03-28 11:31:00,1.54722,1.54727,1.54688,1.54711,29000000.0
2007-03-28 11:32:00,1.54692,1.54714,1.54676,1.54676,36100000.0
2007-03-28 11:33:00,1.54672,1.54691,1.54667,1.54673,58400001.0
2007-03-28 11:34:00,1.54639,1.54639,1.54577,1.54632,50500000.0
2007-03-28 11:35:00,1.54609,1.54613,1.54593,1.54611,23800000.0
2007-03-28 11:36:00,1.54615,1.54629,1.54604,1.54629,34000000.0
2007-03-28 11:37:00,1.5462,1.54629,1.546,1.54614,36000000.0
2007-03-28 11:38:00,1.54611,1.54621,1.54585,1.54621,47600001.0
2007-03-28 11:39:00,1.54627,1.54633,1.5461,1.54621,50400000.0
2007-03-28 11:40:00,1.54631,1.54654,1.54615,1.54654,44600000.0
2007-03-28 11:41:00,1.54632,1.54655,1.54626,1.54655,36400000.0
2007-03-28 11:42:00,1.54664,1.54676,1.54652,1.54669,35200000.0
2007-03-28 11:43:00,1.54678,1.54715,1.54678,1.5469,42000000.0
2007-03-28 11:44:00,1.54698,1.54702,1.54684,1.54693,35200000.0
2007-03-28 11:45:00,1.5472,1.5472,1.54692,1.54717,56600000.0
2007-03-28 11:46:00,1.54725,1.54735,1.54711,1.54717,35400000.0
2007-03-28 11:47:00,1.5472,1.54724,1.54702,1.54702,35000000.0
2007-03-28 11:48:00,1.54706,1.54722,1.547,1.547,31600000.0
2007-03-28 11:49:00,1.54724,1.54724,1.54698,1.54712,23600000.0
2007-03-28 11:50:00,1.54696,1.54707,1.54675,1.54689,34600000.0
2007-03-28 11:51:00,1.54698,1.54698,1.54657,1.54685,28000000.0
2007-03-28 11:52:00,1.54705,1.5472,1.54679,1.54718,67000001.0
2007-03-28 11:53:00,1.54721,1.54757,1.54721,1.54736,29000000.0
2007-03-28 11:54:00,1.54755,1.54758,1.54739,1.54739,40000000.0
2007-03-28 11:55:00,1.54741,1.54761,1.54714,1.54719,27800000.0
2007-03-28 11:56:00,1.54712,1.5474,1.54712,1.54716,28800000.0
2007-03-28 11:57:00,1.54732,1.54732,1.54701,1.54714,31500000.0
2007-03-28 11:58:00,1.54729,1.5474,1.54713,1.54717,33000000.0
2007-03-28 11:59:00,1.54722,1.54734,1.54702,1.54733,23400000.0
2007-03-28 12:00:00,1.54703,1.54716,1.54702,1.54716,51800000.0
2007-03-28 12:01:00,1.54718,1.5473,1.54712,1.54724,28200000.0
2007-03-28 12:02:00,1.54711,1.54721,1.54684,1.54684,28400000.0
2007-03-28 12:03:00,1.54696,1.54706,1.54632,1.5466,32000000.0
2007-03-28 12:04:00,1.54659,1.547,1.54651,1.547,33200000.0
2007-03-28 12:05:00,1.54692,1.54709,1.54692,1.54709,37800000.0
2007-03-28 12:06:00,1.5469,1.54706,1.5468,1.54693,40600000.0
2007-03-28 12:07:00,1.54699,1.54708,1.54689,1.54699,33200000.0
2007-03-28 12:08:00,1.54683,1.54685,1.54651,1.54685,35400000.0
2007-03-28 12:09:00,1.54694,1.54703,1.54687,1.54687,36600000.0
2007-03-28 12:10:00,1.54703,1.54703,1.54678,1.5469,46800000.0
2007-03-28 12:11:00,1.54695,1.54719,1.54684,1.54693,37400000.0
2007-03-28 12:12:00,1.54694,1.54694,1.54657,1.5467,51500000.0
2007-03-28 12:13:00,1.54673,1.54702,1.54672,1.547,31000000.0
2007-03-28 12:14:00,1.54691,1.54693,1.5466,1.54664,63800000.0
2007-03-28 12:15:00,1.54651,1.54658,1.54612,1.54658,29400000.0
2007-03-28 12:16:00,1.54662,1.54673,1.54632,1.54638,50000000.0
2007-03-28 12:17:00,1.54629,1.54637,1.54603,1.5463,38500000.0
2007-03-28 12:18:00,1.54637,1.54644,1.54605,1.54644,27200000.0
2007-03-28 12:19:00,1.54632,1.54656,1.54629,1.54656,30600000.0
2007-03-28 12:20:00,1.54632,1.54653,1.54621,1.54653,44000001.0
2007-03-28 12:21:00,1.54619,1.54623,1.54581,1.54581,33000000.0
2007-03-28 12:22:00,1.54597,1.54601,1.54582,1.54589,45600000.0
2007-03-28 12:23:00,1.54583,1.54607,1.54578,1.54593,43400000.0
2007-03-28 12:24:00,1.54566,1.5462,1.54566,1.5459,31200000.0
2007-03-28 12:25:00,1.54577,1.54608,1.54577,1.54599,37200000.0
2007-03-28 12:26:00,1.54618,1.54637,1.54592,1.54618,29600000.0
2007-03-28 12:27:00,1.54606,1.54615,1.54591,1.5461,43700000.0
2007-03-28 12:28:00,1.54619,1.54626,1.54614,1.54621,31100000.0
2007-03-28 12:29:00,1.54618,1.5462,1.54564,1.54593,40000000.0
2007-03-28 12:30:00,1.5459,1.54643,1.5459,1.54635,44400000.0
2007-03-28 12:31:00,1.5463,1.54635,1.54623,1.54633,41200000.0
2007-03-28 12:32:00,1.54655,1.54669,1.54647,1.5465,34500000.0
2007-03-28 12:33:00,1.5466,1.5466,1.54631,1.54638,33000000.0
2007-03-28 12:34:00,1.54617,1.5464,1.54617,1.54633,30800000.0
2007-03-28 12:35:00,1.54628,1.54631,1.54612,1.54631,18000000.0
2007-03-28 12:36:00,1.54635,1.54641,1.54618,1.54641,28800000.0
2007-03-28 12:37:00,1.54639,1.54657,1.54626,1.54639,34400000.0
2007-03-28 12:38:00,1.54641,1.54641,1.54623,1.5463,48500000.0
2007-03-28 12:39:00,1.54632,1.54645,1.5462,1.54622,29800001.0
2007-03-28 12:40:00,1.54617,1.5465,1.54617,1.5465,32400000.0
2007-03-28 12:41:00,1.54652,1.54652,1.54609,1.54635,36400000.0
2007-03-28 12:42:00,1.54659,1.5468,1.54653,1.54678,49600000.0
2007-03-28 12:43:00,1.54681,1.54686,1.54656,1.54656,31400000.0
2007-03-28 12:44:00,1.54685,1.54689,1.54635,1.54671,50300000.0
2007-03-28 12:45:00,1.54666,1.54685,1.54665,1.54667,39000000.0
2007-03-28 12:46:00,1.54693,1.54705,1.54692,1.54705,46800001.0
2007-03-28 12:47:00,1.54673,1.5469,1.54666,1.54674,44800000.0
2007-03-28 12:48:00,1.54681,1.54687,1.54657,1.54666,35700000.0
2007-03-28 12:49:00,1.54663,1.54684,1.54657,1.5468,51600001.0
2007-03-28 12:50:00,1.54696,1.54706,1.5468,1.54697,49400000.0
2007-03-28 12:51:00,1.54699,1.54699,1.54656,1.54682,47000000.0
2007-03-28 12:52:00,1.54689,1.54699,1.54669,1.54699,52500000.0
2007-03-28 12:53:00,1.5468,1.54683,1.54636,1.54677,28400000.0
2007-03-28 12:54:00,1.54689,1.54691,1.54674,1.54685,38200000.0
2007-03-28 12:55:00,1.54692,1.54692,1.5466,1.54669,31800000.0
2007-03-28 12:56:00,1.54673,1.5472,1.54671,1.54698,34000000.0
2007-03-28 12:57:00,1.54702,1.54702,1.5468,1.54695,27000000.0
2007-03-28 12:58:00,1.54683,1.54695,1.5467,1.54695,23200000.0
2007-03-28 12:59:00,1.54654,1.54707,1.54654,1.547,37400000.0
2007-03-28 13:00:00,1.54694,1.54704,1.54656,1.54656,23800000.0
2007-03-28 13:01:00,1.54648,1.54675,1.54648,1.54652,44200000.0
2007-03-28 13:02:00,1.54659,1.54678,1.54646,1.54678,52800001.0
2007-03-28 13:03:00,1.54681,1.54686,1.54662,1.54686,38000000.0
2007-03-28 13:04:00,1.54669,1.54701,1.54669,1.54676,33300000.0
2007-03-28 13:05:00,1.54653,1.54701,1.54646,1.54701,28200000.0
2007-03-28 13:06:00,1.5466,1.54682,1.54639,1.54675,38000000.0
2007-03-28 13:07:00,1.54704,1.54704,1.54683,1.54697,30400000.0
2007-03-28 13:08:00,1.54692,1.54702,1.54657,1.54661,29800000.0
2007-03-28 13:09:00,1.54689,1.54697,1.5466,1.54683,50600001.0
2007-03-28 13:10:00,1.54695,1.54695,1.54674,1.5468,54400000.0
2007-03-28 13:11:00,1.54685,1.54699,1.54659,1.54699,33400000.0
2007-03-28 13:12:00,1.54711,1.54717,1.54687,1.54717,26800000.0
2007-03-28 13:13:00,1.54699,1.54703,1.54675,1.54684,44700000.0
2007-03-28 13:14:00,1.54667,1.54696,1.5466,1.54679,38400000.0
2007-03-28 13:15:00,1.54698,1.54709,1.54686,1.54703,35000000.0
2007-03-28 13:16:00,1.54704,1.54718,1.54692,1.54692,42900000.0
2007-03-28 13:17:00,1.54637,1.54704,1.54637,1.54682,34400000.0
2007-03-28 13:18:00,1.54694,1.54694,1.54666,1.54677,39800000.0
2007-03-28 13:19:00,1.54666,1.54678,1.54651,1.54659,27200000.0
2007-03-28 13:20:00,1.54663,1.54673,1.54602,1.54623,23600000.0
2007-03-28 13:21:00,1.54627,1.54631,1.54583,1.54631,24000000.0
2007-03-28 13:22:00,1.54646,1.54646,1.54597,1.54601,39500000.0
2007-03-28 13:23:00,1.54552,1.54624,1.54552,1.54609,54200001.0
2007-03-28 13:24:00,1.54583,1.54594,1.54569,1.54592,35400000.0
2007-03-28 13:25:00,1.54575,1.54575,1.54555,1.54559,25800000.0
2007-03-28 13:26:00,1.54555,1.54565,1.54523,1.54541,35300000.0
2007-03-28 13:27:00,1.54565,1.54593,1.54542,1.5458,36300000.0
2007-03-28 13:28:00,1.54564,1.54585,1.54559,1.54567,44600000.0
2007-03-28 13:29:00,1.54595,1.54608,1.54534,1.54598,52600000.0
2007-03-28 13:30:00,1.54626,1.54641,1.546,1.54641,52700000.0
2007-03-28 13:31:00,1.54653,1.54653,1.54601,1.54649,32400000.0
2007-03-28 13:32:00,1.54672,1.5471,1.54669,1.54702,403800001.0
2007-03-28 13:33:00,1.54699,1.54726,1.54697,1.54726,590500001.0
2007-03-28 13:34:00,1.54738,1.54748,1.54711,1.54715,563200002.0
2007-03-28 13:35:00,1.5472,1.54736,1.54698,1.5472,400500000.0
2007-03-28 13:36:00,1.54734,1.54746,1.54722,1.54746,175600000.0
2007-03-28 13:37:00,1.54731,1.54743,1.54708,1.54743,636600001.0
2007-03-28 13:38:00,1.54734,1.54755,1.54732,1.54755,354600001.0
2007-03-28 13:39:00,1.54745,1.54745,1.54724,1.54731,173000000.0
2007-03-28 13:40:00,1.54726,1.5475,1.54715,1.54732,402300000.0
2007-03-28 13:41:00,1.54741,1.54752,1.54713,1.54741,330400000.0
2007-03-28 13:42:00,1.54735,1.54755,1.54718,1.54747,664100003.0
2007-03-28 13:43:00,1.54756,1.54828,1.54752,1.54809,215300000.0
2007-03-28 13:44:00,1.54824,1.54824,1.54775,1.54799,370600002.0
2007-03-28 13:45:00,1.54797,1.54822,1.54781,1.54806,212500000.0
2007-03-28 13:46:00,1.54818,1.54819,1.54791,1.54793,174100000.0
2007-03-28 13:47:00,1.54799,1.54801,1.54768,1.54771,277700001.0
2007-03-28 13:48:00,1.54763,1.54763,1.54703,1.54743,105000000.0
2007-03-28 13:49:00,1.54737,1.54742,1.54719,1.54735,265900001.0
2007-03-28 13:50:00,1.54723,1.54757,1.54723,1.54725,165900000.0
2007-03-28 13:51:00,1.54735,1.54768,1.54731,1.54744,356300000.0
2007-03-28 13:52:00,1.5474,1.54775,1.54726,1.54747,328700001.0
2007-03-28 13:53:00,1.54723,1.54723,1.5467,1.54671,391700000.0
2007-03-28 13:54:00,1.54667,1.54697,1.54661,1.54673,325500001.0
2007-03-28 13:55:00,1.54646,1.54671,1.54641,1.54655,418300004.0
2007-03-28 13:56:00,1.54651,1.54657,1.54621,1.54621,476600002.0
2007-03-28 13:57:00,1.54633,1.54636,1.54615,1.54636,299100002.0
2007-03-28 13:58:00,1.54627,1.54646,1.54622,1.54641,397400000.0
2007-03-28 13:59:00,1.54664,1.54664,1.54639,1.54661,299800000.0
2007-03-28 14:00:00,1.54679,1.54708,1.54672,1.54685,410500000.0
2007-03-28 14:01:00,1.54696,1.54699,1.54663,1.54668,221100001.0
2007-03-28 14:02:00,1.54663,1.54673,1.54644,1.54661,360300000.0
2007-03-28 14:03:00,1.54659,1.54668,1.54641,1.54644,412800002.0
2007-03-28 14:04:00,1.54639,1.54664,1.54634,1.54644,393500001.0
2007-03-28 14:05:00,1.54662,1.54725,1.54658,1.54724,399400003.0
2007-03-28 14:06:00,1.54746,1.54773,1.54739,1.54745,494500001.0
2007-03-28 14:07:00,1.5476,1.54773,1.54736,1.54747,527900001.0
2007-03-28 14:08:00,1.5476,1.5476,1.54728,1.54745,290300000.0
2007-03-28 14:09:00,1.54735,1.54741,1.54723,1.54728,272600000.0
2007-03-28 14:10:00,1.54721,1.54726,1.547,1.54718,221600001.0
2007-03-28 14:11:00,1.54713,1.54719,1.54698,1.54713,250000000.0
2007-03-28 14:12:00,1.54723,1.54747,1.54707,1.54726,476200001.0
2007-03-28 14:13:00,1.54722,1.54724,1.54693,1.54702,447100002.0
2007-03-28 14:14:00,1.54705,1.54743,1.54701,1.54736,516700002.0
2007-03-28 14:15:00,1.54738,1.54747,1.54725,1.54736,264700001.0
2007-03-28 14:16:00,1.54737,1.54737,1.54707,1.54734,100000000.0
2007-03-28 14:17:00,1.54723,1.54759,1.54723,1.54756,166300000.0
2007-03-28 14:18:00,1.54761,1.54796,1.54761,1.54796,261100000.0
2007-03-28 14:19:00,1.54777,1.54798,1.54754,1.54763,342000000.0
2007-03-28 14:20:00,1.54793,1.54817,1.54783,1.548,283100000.0
2007-03-28 14:21:00,1.54795,1.54818,1.54795,1.54801,457700001.0
2007-03-28 14:22:00,1.54795,1.54795,1.54762,1.54775,465900000.0
2007-03-28 14:23:00,1.54769,1.54769,1.54696,1.54731,486600004.0
2007-03-28 14:24:00,1.54751,1.54758,1.54718,1.54731,400400001.0
2007-03-28 14:25:00,1.54713,1.54734,1.54705,1.54706,341000002.0
2007-03-28 14:26:00,1.54682,1.5471,1.54672,1.54686,396100000.0
2007-03-28 14:27:00,1.5469,1.54704,1.54674,1.54674,232900000.0
2007-03-28 14:28:00,1.54671,1.54692,1.54643,1.54662,515900003.0
2007-03-28 14:29:00,1.54669,1.54702,1.54656,1.54689,563200001.0
2007-03-28 14:30:00,1.54719,1.54868,1.54659,1.54828,654200004.0
2007-03-28 14:31:00,1.54856,1.549,1.54783,1.5483,479300000.0
2007-03-28 14:32:00,1.54814,1.54814,1.54739,1.54782,317600000.0
2007-03-28 14:33:00,1.54796,1.54808,1.54776,1.54795,209200000.0
2007-03-28 14:34:00,1.54798,1.54831,1.5479,1.54805,151300000.0
2007-03-28 14:35:00,1.54796,1.54813,1.54781,1.54782,271400001.0
2007-03-28 14:36:00,1.54776,1.54806,1.54759,1.54766,306900001.0
2007-03-28 14:37:00,1.54773,1.54783,1.54749,1.54773,251500000.0
2007-03-28 14:38:00,1.54773,1.54777,1.5476,1.5476,158800000.0
2007-03-28 14:39:00,1.54739,1.5477,1.54728,1.54764,204400000.0
2007-03-28 14:40:00,1.5477,1.5477,1.54722,1.54761,345500000.0
2007-03-28 14:41:00,1.5478,1.54784,1.54748,1.54748,329900001.0
2007-03-28 14:42:00,1.54763,1.54776,1.54753,1.54753,100100000.0
2007-03-28 14:43:00,1.54737,1.54752,1.54729,1.5474,156500000.0
2007-03-28 14:44:00,1.54749,1.54762,1.5473,1.54762,475700000.0
2007-03-28 14:45:00,1.54771,1.54793,1.54771,1.54783,391100001.0
2007-03-28 14:46:00,1.54771,1.54777,1.54756,1.54758,338700000.0
2007-03-28 14:47:00,1.54766,1.54793,1.54763,1.54785,320100001.0
2007-03-28 14:48:00,1.54772,1.54792,1.54716,1.54716,369400000.0
2007-03-28 14:49:00,1.5471,1.54756,1.5471,1.54756,124000000.0
2007-03-28 14:50:00,1.5477,1.54799,1.54754,1.54778,300900001.0
2007-03-28 14:51:00,1.54791,1.54817,1.54788,1.54811,204200001.0
2007-03-28 14:52:00,1.54789,1.54797,1.54764,1.54764,295100001.0
2007-03-28 14:53:00,1.54767,1.54784,1.54757,1.54778,378600000.0
2007-03-28 14:54:00,1.54771,1.54774,1.54749,1.5476,146500000.0
2007-03-28 14:55:00,1.54775,1.548,1.54766,1.54774,225500000.0
2007-03-28 14:56:00,1.5477,1.54806,1.54758,1.548,485000003.0
2007-03-28 14:57:00,1.54791,1.54798,1.54726,1.54729,355500000.0
2007-03-28 14:58:00,1.5475,1.54775,1.54746,1.54747,402500002.0
2007-03-28 14:59:00,1.54756,1.5476,1.54725,1.5475,238300001.0
2007-03-28 15:00:00,1.54765,1.54796,1.54749,1.54767,684900003.0
2007-03-28 15:01:00,1.54764,1.54774,1.54751,1.54772,308500000.0
2007-03-28 15:02:00,1.54771,1.54793,1.54747,1.54765,542900001.0
2007-03-28 15:03:00,1.54759,1.54786,1.5475,1.54769,415400000.0
2007-03-28 15:04:00,1.5477,1.5479,1.54758,1.54763,436100001.0
2007-03-28 15:05:00,1.5476,1.54767,1.54742,1.54751,407700000.0
2007-03-28 15:06:00,1.54758,1.54783,1.54751,1.54757,286600000.0
2007-03-28 15:07:00,1.54741,1.54749,1.54715,1.54725,358900001.0
2007-03-28 15:08:00,1.54713,1.54745,1.54707,1.54718,423700002.0
2007-03-28 15:09:00,1.54719,1.54738,1.547,1.54714,496700001.0
2007-03-28 15:10:00,1.54711,1.54726,1.54694,1.54711,515600002.0
2007-03-28 15:11:00,1.54723,1.54734,1.54704,1.54714,500400001.0
2007-03-28 15:12:00,1.54728,1.54746,1.54725,1.54738,391400000.0
2007-03-28 15:13:00,1.54765,1.54774,1.54737,1.54745,419200000.0
2007-03-28 15:14:00,1.54735,1.54743,1.54672,1.54702,481800003.0
2007-03-28 15:15:00,1.54703,1.54711,1.54671,1.54706,421600000.0
2007-03-28 15:16:00,1.54711,1.5473,1.54689,1.54727,472200000.0
2007-03-28 15:17:00,1.54747,1.54752,1.54709,1.54709,358800001.0
2007-03-28 15:18:00,1.54713,1.54729,1.54703,1.54716,253300000.0
2007-03-28 15:19:00,1.54717,1.54723,1.54691,1.54694,521000002.0
2007-03-28 15:20:00,1.5469,1.54707,1.54683,1.54704,424200000.0
2007-03-28 15:21:00,1.54702,1.54733,1.54702,1.54714,682800000.0
2007-03-28 15:22:00,1.54724,1.54728,1.54702,1.5472,487500003.0
2007-03-28 15:23:00,1.5473,1.54739,1.54718,1.54724,401400000.0
2007-03-28 15:24:00,1.54729,1.54746,1.54713,1.54739,523100000.0
2007-03-28 15:25:00,1.54735,1.54775,1.54735,1.54766,599400000.0
2007-03-28 15:26:00,1.54784,1.54793,1.54771,1.54786,58800001.0
2007-03-28 15:27:00,1.54774,1.54795,1.54755,1.54769,609900000.0
2007-03-28 15:28:00,1.54767,1.54781,1.54743,1.54743,731700002.0
2007-03-28 15:29:00,1.54731,1.54758,1.54727,1.54741,594400001.0
2007-03-28 15:30:00,1.54746,1.54785,1.54746,1.54753,686300001.0
2007-03-28 15:31:00,1.54768,1.54785,1.54756,1.54773,538800002.0
2007-03-28 15:32:00,1.5479,1.54813,1.54788,1.54788,479900001.0
2007-03-28 15:33:00,1.54789,1.54791,1.5476,1.54761,478900001.0
2007-03-28 15:34:00,1.54775,1.54787,1.54755,1.54759,400800001.0
2007-03-28 15:35:00,1.54705,1.5474,1.54695,1.54707,645100000.0
2007-03-28 15:36:00,1.5472,1.54746,1.5472,1.5473,362500000.0
2007-03-28 15:37:00,1.5474,1.54763,1.54735,1.54747,275200000.0
2007-03-28 15:38:00,1.54746,1.54768,1.54737,1.54749,441200002.0
2007-03-28 15:39:00,1.5475,1.54774,1.54745,1.54767,426400003.0
2007-03-28 15:40:00,1.54773,1.54773,1.54711,1.54737,428600001.0
2007-03-28 15:41:00,1.54727,1.54741,1.547,1.54711,291700002.0
2007-03-28 15:42:00,1.54723,1.54749,1.54723,1.5474,181000000.0
2007-03-28 15:43:00,1.54741,1.54744,1.54724,1.54738,432200001.0
2007-03-28 15:44:00,1.54755,1.54766,1.5474,1.54752,278100000.0
2007-03-28 15:45:00,1.54751,1.54775,1.54743,1.54764,608700000.0
2007-03-28 15:46:00,1.54751,1.54753,1.5471,1.54713,569000000.0
2007-03-28 15:47:00,1.54723,1.54752,1.5472,1.54739,226800000.0
2007-03-28 15:48:00,1.54742,1.54745,1.54714,1.54731,251800000.0
2007-03-28 15:49:00,1.54752,1.54776,1.5473,1.54762,349400000.0
2007-03-28 15:50:00,1.54756,1.5477,1.54743,1.54759,452700000.0
2007-03-28 15:51:00,1.54749,1.54757,1.54722,1.54739,473600001.0
2007-03-28 15:52:00,1.54745,1.54751,1.54716,1.54749,403800000.0
2007-03-28 15:53:00,1.54746,1.54763,1.54728,1.54736,428200002.0
2007-03-28 15:54:00,1.5474,1.54756,1.54728,1.54756,364800001.0
2007-03-28 15:55:00,1.54751,1.54771,1.54735,1.54747,378800001.0
2007-03-28 15:56:00,1.54754,1.54761,1.54731,1.54761,362500001.0
2007-03-28 15:57:00,1.54745,1.5475,1.54726,1.54745,370500000.0
2007-03-28 15:58:00,1.54757,1.54757,1.54716,1.54721,389600000.0
2007-03-28 15:59:00,1.54713,1.54719,1.54674,1.54687,553500001.0
2007-03-28 16:00:00,1.54681,1.54726,1.54681,1.54705,501000001.0
2007-03-28 16:01:00,1.54712,1.54741,1.54707,1.54724,462500000.0
2007-03-28 16:02:00,1.54722,1.54738,1.54703,1.54726,522000001.0
2007-03-28 16:03:00,1.54713,1.54737,1.54705,1.54721,426000000.0
2007-03-28 16:04:00,1.54732,1.54762,1.54721,1.54742,486300001.0
2007-03-28 16:05:00,1.54729,1.54743,1.54687,1.54692,392300001.0
2007-03-28 16:06:00,1.54681,1.54693,1.54633,1.54651,178600000.0
2007-03-28 16:07:00,1.54658,1.54711,1.54656,1.54711,232900000.0
2007-03-28 16:08:00,1.54702,1.54702,1.54641,1.54649,170000001.0
2007-03-28 16:09:00,1.54655,1.5469,1.54652,1.54676,314500000.0
2007-03-28 16:10:00,1.54668,1.54716,1.54658,1.54691,442900000.0
2007-03-28 16:11:00,1.54678,1.54693,1.54654,1.54656,600800001.0
2007-03-28 16:12:00,1.54665,1.54701,1.54636,1.54679,530700001.0
2007-03-28 16:13:00,1.54698,1.54735,1.54684,1.54711,466700000.0
2007-03-28 16:14:00,1.54692,1.54697,1.54644,1.54668,574100000.0
2007-03-28 16:15:00,1.54652,1.54679,1.54634,1.54645,629500004.0
2007-03-28 16:16:00,1.54626,1.54663,1.54619,1.54631,523400001.0
2007-03-28 16:17:00,1.54624,1.54636,1.54596,1.54622,554000001.0
2007-03-28 16:18:00,1.54607,1.54633,1.54591,1.54624,724700001.0
2007-03-28 16:19:00,1.54618,1.54618,1.54558,1.54568,659200003.0
2007-03-28 16:20:00,1.54564,1.54604,1.5454,1.54593,662700000.0
2007-03-28 16:21:00,1.54586,1.54605,1.54566,1.54588,510600001.0
2007-03-28 16:22:00,1.54587,1.54619,1.54572,1.54601,534100001.0
2007-03-28 16:23:00,1.54606,1.54623,1.54601,1.54608,514500000.0
2007-03-28 16:24:00,1.54614,1.5463,1.54591,1.54603,554100002.0
2007-03-28 16:25:00,1.54595,1.54625,1.54592,1.54617,623400002.0
2007-03-28 16:26:00,1.54601,1.54627,1.54595,1.54619,553200001.0
2007-03-28 16:27:00,1.54614,1.54628,1.54585,1.54586,443900004.0
2007-03-28 16:28:00,1.54577,1.54591,1.54538,1.54555,598800000.0
2007-03-28 16:29:00,1.54563,1.54587,1.54558,1.54585,453600002.0
2007-03-28 16:30:00,1.54597,1.54628,1.54506,1.54567,500000000.0
2007-03-28 16:31:00,1.54564,1.54615,1.54541,1.54593,360900000.0
2007-03-28 16:32:00,1.54589,1.54641,1.54544,1.54579,526100000.0
2007-03-28 16:33:00,1.5459,1.54633,1.54556,1.54628,493100002.0
2007-03-28 16:34:00,1.54632,1.54702,1.54602,1.54626,436900000.0
2007-03-28 16:35:00,1.54632,1.54665,1.54612,1.54614,399400001.0
2007-03-28 16:36:00,1.54613,1.54642,1.54594,1.54642,545500002.0
2007-03-28 16:37:00,1.54648,1.54648,1.54583,1.54592,537600000.0
2007-03-28 16:38:00,1.54602,1.54663,1.54588,1.54646,578700005.0
2007-03-28 16:39:00,1.54647,1.54653,1.54614,1.54624,599400003.0
2007-03-28 16:40:00,1.54627,1.5465,1.54607,1.54617,395600002.0
2007-03-28 16:41:00,1.54633,1.54657,1.54622,1.5464,394800001.0
2007-03-28 16:42:00,1.54641,1.54662,1.54624,1.5466,438400003.0
2007-03-28 16:43:00,1.54684,1.54721,1.5466,1.54709,442300000.0
2007-03-28 16:44:00,1.54712,1.54767,1.54703,1.54767,502800000.0
2007-03-28 16:45:00,1.54743,1.54743,1.54701,1.54711,441200000.0
2007-03-28 16:46:00,1.54721,1.54782,1.54692,1.54782,421000000.0
2007-03-28 16:47:00,1.54799,1.54824,1.54771,1.54801,507600001.0
2007-03-28 16:48:00,1.54816,1.54863,1.54799,1.54825,491100001.0
2007-03-28 16:49:00,1.54847,1.5489,1.54842,1.54843,566300002.0
2007-03-28 16:50:00,1.54835,1.54847,1.54802,1.54802,408800001.0
2007-03-28 16:51:00,1.54815,1.54821,1.5479,1.54821,392600000.0
2007-03-28 16:52:00,1.5481,1.5483,1.54793,1.54809,296300000.0
2007-03-28 16:53:00,1.54799,1.54799,1.54708,1.54708,675000001.0
2007-03-28 16:54:00,1.54698,1.54726,1.54695,1.5472,495900000.0
2007-03-28 16:55:00,1.54708,1.54708,1.54634,1.54672,588600001.0
2007-03-28 16:56:00,1.54671,1.547,1.54661,1.54677,215100000.0
2007-03-28 16:57:00,1.54677,1.54693,1.54645,1.54648,514800001.0
2007-03-28 16:58:00,1.54663,1.54694,1.54645,1.54649,554800001.0
2007-03-28 16:59:00,1.5466,1.54727,1.54613,1.54727,507000000.0
2007-03-28 17:00:00,1.54714,1.54743,1.54671,1.54681,793500001.0
2007-03-28 17:01:00,1.54683,1.54727,1.54659,1.54721,458600000.0
2007-03-28 17:02:00,1.5469,1.54705,1.54654,1.54696,393000001.0
2007-03-28 17:03:00,1.54698,1.547,1.54646,1.54674,465800001.0
2007-03-28 17:04:00,1.54653,1.54684,1.54647,1.54673,479400001.0
2007-03-28 17:05:00,1.54664,1.54671,1.5463,1.54638,401600000.0
2007-03-28 17:06:00,1.54636,1.54655,1.54615,1.54615,424700001.0
2007-03-28 17:07:00,1.54617,1.54659,1.54577,1.54655,347200002.0
2007-03-28 17:08:00,1.54665,1.54701,1.5465,1.54661,456400000.0
2007-03-28 17:09:00,1.54699,1.54708,1.5467,1.54693,539200000.0
2007-03-28 17:10:00,1.54672,1.54708,1.54606,1.54626,437300003.0
2007-03-28 17:11:00,1.54621,1.54649,1.54611,1.54622,503100000.0
2007-03-28 17:12:00,1.54626,1.54653,1.54612,1.54613,334300000.0
2007-03-28 17:13:00,1.54615,1.54634,1.54589,1.5463,259100000.0
2007-03-28 17:14:00,1.54642,1.5466,1.54605,1.54655,547700001.0
2007-03-28 17:15:00,1.54642,1.54649,1.54603,1.54614,533300001.0
2007-03-28 17:16:00,1.54599,1.54645,1.54599,1.54626,460100001.0
2007-03-28 17:17:00,1.5463,1.54655,1.54605,1.54606,377400001.0
2007-03-28 17:18:00,1.54596,1.54611,1.54581,1.54584,647500001.0
2007-03-28 17:19:00,1.5457,1.54578,1.54531,1.54555,318700001.0
2007-03-28 17:20:00,1.54566,1.54566,1.54444,1.54444,402500001.0
2007-03-28 17:21:00,1.54446,1.54508,1.54446,1.54499,409900000.0
2007-03-28 17:22:00,1.54515,1.54526,1.5449,1.54523,487100001.0
2007-03-28 17:23:00,1.54514,1.54527,1.54452,1.54474,587300003.0
2007-03-28 17:24:00,1.54451,1.54469,1.54408,1.54415,522900001.0
2007-03-28 17:25:00,1.54414,1.54426,1.54395,1.54418,417700000.0
2007-03-28 17:26:00,1.54389,1.54392,1.54344,1.54383,555400003.0
2007-03-28 17:27:00,1.54368,1.54405,1.54363,1.54364,440200000.0
2007-03-28 17:28:00,1.54367,1.54402,1.54354,1.54354,524400001.0
2007-03-28 17:29:00,1.54378,1.54418,1.54377,1.54393,635600001.0
2007-03-28 17:30:00,1.5436,1.5436,1.54286,1.54309,558800001.0
2007-03-28 17:31:00,1.54319,1.54359,1.54298,1.5432,621400001.0
2007-03-28 17:32:00,1.54316,1.5432,1.54257,1.54257,520600002.0
2007-03-28 17:33:00,1.54245,1.54264,1.54207,1.54264,526100000.0
2007-03-28 17:34:00,1.5427,1.54322,1.54248,1.54322,418600000.0
2007-03-28 17:35:00,1.54327,1.54357,1.5432,1.54336,376800001.0
2007-03-28 17:36:00,1.5432,1.54332,1.54272,1.54272,505800002.0
2007-03-28 17:37:00,1.54268,1.5431,1.54255,1.54298,341400001.0
2007-03-28 17:38:00,1.54293,1.54316,1.54288,1.5431,358100000.0
2007-03-28 17:39:00,1.54311,1.54333,1.54299,1.54321,525000000.0
2007-03-28 17:40:00,1.54329,1.54333,1.54311,1.5433,349400001.0
2007-03-28 17:41:00,1.54326,1.54344,1.5432,1.54323,445100001.0
2007-03-28 17:42:00,1.54318,1.54357,1.54299,1.54355,297600000.0
2007-03-28 17:43:00,1.54367,1.54367,1.5433,1.54357,413000000.0
2007-03-28 17:44:00,1.54361,1.54416,1.54353,1.54404,411500000.0
2007-03-28 17:45:00,1.54398,1.54404,1.54373,1.54387,570300002.0
2007-03-28 17:46:00,1.54381,1.54396,1.5437,1.54386,527700000.0
2007-03-28 17:47:00,1.54378,1.54386,1.54365,1.5437,459200000.0
2007-03-28 17:48:00,1.54373,1.54373,1.54348,1.54361,466400003.0
2007-03-28 17:49:00,1.54362,1.54391,1.54353,1.54391,387200001.0
2007-03-28 17:50:00,1.54402,1.54402,1.54355,1.54374,462200001.0
2007-03-28 17:51:00,1.54366,1.54402,1.54366,1.54382,483300001.0
2007-03-28 17:52:00,1.54377,1.5439,1.54353,1.54358,568400000.0
2007-03-28 17:53:00,1.54373,1.54396,1.54345,1.54345,544900002.0
2007-03-28 17:54:00,1.54346,1.54363,1.54314,1.5432,435300000.0
2007-03-28 17:55:00,1.5435,1.54383,1.54342,1.54362,376300000.0
2007-03-28 17:56:00,1.54364,1.54367,1.54336,1.54346,447000002.0
2007-03-28 17:57:00,1.54344,1.54364,1.54319,1.54347,632300001.0
2007-03-28 17:58:00,1.54345,1.54366,1.54323,1.54355,621800000.0
2007-03-28 17:59:00,1.5433,1.54356,1.54311,1.54339,243300001.0
2007-03-28 18:00:00,1.54346,1.54363,1.54318,1.5435,716600002.0
2007-03-28 18:01:00,1.54341,1.54386,1.54341,1.54368,771800001.0
2007-03-28 18:02:00,1.54366,1.54389,1.54355,1.54362,631100003.0
2007-03-28 18:03:00,1.54379,1.54415,1.54379,1.54387,363900000.0
2007-03-28 18:04:00,1.54389,1.54406,1.54354,1.54391,584900004.0
2007-03-28 18:05:00,1.54409,1.5442,1.54384,1.54393,582100001.0
2007-03-28 18:06:00,1.544,1.54404,1.54357,1.54357,346800000.0
2007-03-28 18:07:00,1.54375,1.54423,1.54375,1.54422,429000000.0
2007-03-28 18:08:00,1.54444,1.54473,1.54442,1.54444,494700003.0
2007-03-28 18:09:00,1.54438,1.54442,1.54422,1.54436,443900000.0
2007-03-28 18:10:00,1.54439,1.54471,1.54423,1.54446,558300002.0
2007-03-28 18:11:00,1.54443,1.54472,1.54432,1.54449,349400003.0
2007-03-28 18:12:00,1.54451,1.54467,1.54446,1.54464,388500001.0
2007-03-28 18:13:00,1.54461,1.54477,1.54453,1.54477,287400000.0
2007-03-28 18:14:00,1.54477,1.54478,1.54454,1.54475,590300000.0
2007-03-28 18:15:00,1.54465,1.54493,1.54462,1.54474,522600001.0
2007-03-28 18:16:00,1.54485,1.54496,1.5448,1.54491,284000000.0
2007-03-28 18:17:00,1.54485,1.54513,1.54484,1.54507,557300002.0
2007-03-28 18:18:00,1.54506,1.54515,1.54484,1.54491,469200000.0
2007-03-28 18:19:00,1.54491,1.54517,1.54485,1.54496,415600001.0
2007-03-28 18:20:00,1.54493,1.54508,1.54487,1.54493,367500001.0
2007-03-28 18:21:00,1.54489,1.54532,1.54489,1.54516,352400000.0
2007-03-28 18:22:00,1.54534,1.54562,1.5451,1.54548,448100000.0
2007-03-28 18:23:00,1.54538,1.54547,1.54504,1.54504,376900000.0
2007-03-28 18:24:00,1.54499,1.54517,1.54489,1.54489,228500000.0
2007-03-28 18:25:00,1.54501,1.54513,1.54488,1.54503,449100001.0
2007-03-28 18:26:00,1.54519,1.54545,1.54518,1.54535,284900000.0
2007-03-28 18:27:00,1.54534,1.54535,1.54511,1.54535,375200001.0
2007-03-28 18:28:00,1.54539,1.54583,1.54528,1.54557,402300002.0
2007-03-28 18:29:00,1.54559,1.54588,1.5454,1.54578,688000001.0
2007-03-28 18:30:00,1.54574,1.54574,1.5454,1.54565,423800002.0
2007-03-28 18:31:00,1.54555,1.54582,1.54544,1.54582,516900001.0
2007-03-28 18:32:00,1.54572,1.54578,1.5455,1.54565,387900000.0
2007-03-28 18:33:00,1.54579,1.54581,1.54546,1.54546,537100000.0
2007-03-28 18:34:00,1.54544,1.54551,1.54522,1.54541,385300000.0
2007-03-28 18:35:00,1.54533,1.54569,1.54533,1.5455,309800001.0
2007-03-28 18:36:00,1.54536,1.54556,1.54531,1.54556,388200002.0
2007-03-28 18:37:00,1.54543,1.54563,1.54539,1.54549,344600000.0
2007-03-28 18:38:00,1.54549,1.54549,1.54519,1.54524,311800001.0
2007-03-28 18:39:00,1.54507,1.54528,1.54505,1.54505,272700000.0
2007-03-28 18:40:00,1.54506,1.54533,1.54497,1.54516,519200001.0
2007-03-28 18:41:00,1.54516,1.54534,1.54511,1.54513,205600000.0
2007-03-28 18:42:00,1.54525,1.54525,1.54495,1.54515,548900001.0
2007-03-28 18:43:00,1.54521,1.54525,1.54488,1.54505,576000001.0
2007-03-28 18:44:00,1.54518,1.54528,1.54503,1.54526,454000001.0
2007-03-28 18:45:00,1.54521,1.54537,1.54515,1.54516,306900000.0
2007-03-28 18:46:00,1.54515,1.54545,1.54512,1.54513,542100001.0
2007-03-28 18:47:00,1.5452,1.54549,1.54519,1.54523,504900001.0
2007-03-28 18:48:00,1.54511,1.54524,1.54488,1.5449,530700000.0
2007-03-28 18:49:00,1.54506,1.54532,1.54499,1.54504,361100000.0
2007-03-28 18:50:00,1.54508,1.54529,1.54503,1.54515,298200000.0
2007-03-28 18:51:00,1.54521,1.54531,1.54516,1.54524,244400003.0
2007-03-28 18:52:00,1.54516,1.54518,1.5449,1.5449,341400000.0
2007-03-28 18:53:00,1.54513,1.54531,1.54491,1.54505,486900000.0
2007-03-28 18:54:00,1.54523,1.54542,1.54516,1.54526,580200002.0
2007-03-28 18:55:00,1.54532,1.5456,1.54521,1.54537,661700001.0
2007-03-28 18:56:00,1.54505,1.54505,1.54471,1.54489,539900000.0
2007-03-28 18:57:00,1.54484,1.54512,1.54483,1.54487,638400002.0
2007-03-28 18:58:00,1.54494,1.54507,1.54481,1.54494,401100000.0
2007-03-28 18:59:00,1.54498,1.54525,1.54488,1.54507,495500000.0
2007-03-28 19:00:00,1.54521,1.54566,1.54521,1.54543,326300000.0
2007-03-28 19:01:00,1.54536,1.54552,1.54524,1.54534,440300000.0
2007-03-28 19:02:00,1.5456,1.54586,1.54549,1.54553,526700002.0
2007-03-28 19:03:00,1.54539,1.54575,1.54534,1.54537,579200000.0
2007-03-28 19:04:00,1.54537,1.54559,1.54519,1.54548,597000000.0
2007-03-28 19:05:00,1.54541,1.54542,1.54515,1.5452,769800002.0
2007-03-28 19:06:00,1.54516,1.54536,1.54501,1.54531,515400002.0
2007-03-28 19:07:00,1.54514,1.54529,1.54491,1.54507,589300001.0
2007-03-28 19:08:00,1.54497,1.54522,1.54484,1.54498,517300001.0
2007-03-28 19:09:00,1.54519,1.54533,1.54498,1.54533,552600001.0
2007-03-28 19:10:00,1.54484,1.54506,1.54481,1.54489,548900003.0
2007-03-28 19:11:00,1.54487,1.54492,1.54441,1.54445,310200000.0
2007-03-28 19:12:00,1.54447,1.54473,1.54446,1.54455,542400000.0
2007-03-28 19:13:00,1.54433,1.54468,1.54432,1.54444,705600000.0
2007-03-28 19:14:00,1.54442,1.5449,1.54442,1.54471,648400002.0
2007-03-28 19:15:00,1.54455,1.54473,1.54448,1.54455,526900002.0
2007-03-28 19:16:00,1.54446,1.54477,1.54444,1.54461,319500000.0
2007-03-28 19:17:00,1.54465,1.54499,1.54459,1.5448,462000003.0
2007-03-28 19:18:00,1.54482,1.54518,1.54479,1.54496,462500000.0
2007-03-28 19:19:00,1.5448,1.5452,1.54474,1.54474,400600000.0
2007-03-28 19:20:00,1.54476,1.54498,1.54469,1.54494,460400001.0
2007-03-28 19:21:00,1.54496,1.54496,1.54465,1.54481,330600000.0
2007-03-28 19:22:00,1.54487,1.54496,1.54465,1.54483,310500001.0
2007-03-28 19:23:00,1.54487,1.54496,1.54458,1.54466,375000000.0
2007-03-28 19:24:00,1.54457,1.54472,1.54439,1.54446,522600003.0
2007-03-28 19:25:00,1.54446,1.54481,1.54445,1.54463,607700001.0
2007-03-28 19:26:00,1.54464,1.54481,1.54457,1.5447,228800000.0
2007-03-28 19:27:00,1.54472,1.54478,1.54457,1.5447,305100000.0
2007-03-28 19:28:00,1.54473,1.54479,1.54447,1.54456,266700001.0
2007-03-28 19:29:00,1.54455,1.5447,1.54445,1.54455,447600003.0
2007-03-28 19:30:00,1.54462,1.54485,1.54461,1.54474,424400001.0
2007-03-28 19:31:00,1.54483,1.54484,1.54458,1.54464,587700000.0
2007-03-28 19:32:00,1.54454,1.54491,1.54454,1.54471,366300001.0
2007-03-28 19:33:00,1.54473,1.5449,1.54465,1.54471,355700001.0
2007-03-28 19:34:00,1.54446,1.54471,1.54442,1.54471,637900001.0
2007-03-28 19:35:00,1.54466,1.54485,1.54445,1.54449,430100001.0
2007-03-28 19:36:00,1.54449,1.54482,1.54445,1.54478,232900000.0
2007-03-28 19:37:00,1.54487,1.54492,1.54474,1.54484,305300000.0
2007-03-28 19:38:00,1.54501,1.54509,1.54479,1.54493,534100001.0
2007-03-28 19:39:00,1.54486,1.54506,1.54483,1.54496,325300002.0
2007-03-28 19:40:00,1.54496,1.54496,1.54474,1.54483,313900000.0
2007-03-28 19:41:00,1.54479,1.54479,1.54438,1.54438,200200000.0
2007-03-28 19:42:00,1.5443,1.54454,1.54428,1.54445,297700000.0
2007-03-28 19:43:00,1.54446,1.54469,1.54446,1.54469,250300000.0
2007-03-28 19:44:00,1.54462,1.54465,1.54443,1.54447,307500000.0
2007-03-28 19:45:00,1.54452,1.54461,1.54445,1.54445,102500000.0
2007-03-28 19:46:00,1.5446,1.54461,1.54441,1.54458,204700000.0
2007-03-28 19:47:00,1.54461,1.54468,1.54445,1.54455,329000000.0
2007-03-28 19:48:00,1.54454,1.54476,1.54442,1.54456,239200000.0
2007-03-28 19:49:00,1.54456,1.54462,1.54417,1.54441,596700000.0
2007-03-28 19:50:00,1.54429,1.54448,1.54418,1.54426,470300000.0
2007-03-28 19:51:00,1.54421,1.54434,1.54415,1.54426,370800000.0
2007-03-28 19:52:00,1.54421,1.54421,1.54394,1.5441,445300000.0
2007-03-28 19:53:00,1.54424,1.54432,1.54394,1.54432,653400001.0
2007-03-28 19:54:00,1.54428,1.54449,1.54426,1.54438,314800001.0
2007-03-28 19:55:00,1.54439,1.5446,1.54431,1.54443,389400000.0
2007-03-28 19:56:00,1.5444,1.54475,1.5444,1.54463,457500000.0
2007-03-28 19:57:00,1.54474,1.5448,1.54461,1.54463,254000000.0
2007-03-28 19:58:00,1.54463,1.54483,1.54441,1.5445,554500002.0
2007-03-28 19:59:00,1.54465,1.54479,1.54454,1.54474,327900000.0
2007-03-28 20:00:00,1.5447,1.54482,1.54454,1.54464,490600003.0
2007-03-28 20:01:00,1.54454,1.54476,1.54445,1.54471,764000001.0
2007-03-28 20:02:00,1.54477,1.54502,1.54469,1.54485,566300000.0
2007-03-28 20:03:00,1.54472,1.54494,1.54462,1.54471,709500004.0
2007-03-28 20:04:00,1.54466,1.54489,1.54465,1.5448,355500000.0
2007-03-28 20:05:00,1.54485,1.54494,1.54465,1.54476,386300000.0
2007-03-28 20:06:00,1.54475,1.54481,1.54442,1.54455,502900000.0
2007-03-28 20:07:00,1.54457,1.54467,1.54448,1.5446,413200000.0
2007-03-28 20:08:00,1.54462,1.54476,1.54443,1.54476,595300001.0
2007-03-28 20:09:00,1.54452,1.54471,1.54439,1.54459,585000000.0
2007-03-28 20:10:00,1.54478,1.54486,1.54454,1.54461,693400002.0
2007-03-28 20:11:00,1.54455,1.54476,1.5444,1.54452,723800000.0
2007-03-28 20:12:00,1.54454,1.54492,1.54449,1.54468,617700001.0
2007-03-28 20:13:00,1.54458,1.54487,1.54458,1.54461,482600000.0
2007-03-28 20:14:00,1.54469,1.54486,1.54462,1.54468,403300002.0
2007-03-28 20:15:00,1.54459,1.54472,1.54455,1.54462,371700000.0
2007-03-28 20:16:00,1.54451,1.54456,1.54433,1.54444,171400000.0
2007-03-28 20:17:00,1.54444,1.54461,1.54435,1.54455,261900000.0
2007-03-28 20:18:00,1.54431,1.54446,1.54414,1.54419,633800002.0
2007-03-28 20:19:00,1.54426,1.54448,1.54418,1.54434,363000002.0
2007-03-28 20:20:00,1.54441,1.54441,1.54419,1.54421,461700002.0
2007-03-28 20:21:00,1.54431,1.54433,1.54416,1.54418,43500000.0
2007-03-28 20:22:00,1.54434,1.54462,1.54434,1.54445,221000000.0
2007-03-28 20:23:00,1.54442,1.54447,1.54417,1.54432,474500002.0
2007-03-28 20:24:00,1.54437,1.54457,1.54435,1.54438,219200000.0
2007-03-28 20:25:00,1.54432,1.54435,1.54402,1.54416,242400000.0
2007-03-28 20:26:00,1.54397,1.54406,1.54376,1.54377,353400000.0
2007-03-28 20:27:00,1.54379,1.54385,1.54355,1.5438,466400002.0
2007-03-28 20:28:00,1.54382,1.54403,1.54373,1.54374,234400000.0
2007-03-28 20:29:00,1.5437,1.54398,1.54359,1.54371,508000000.0
2007-03-28 20:30:00,1.54353,1.54384,1.54353,1.5438,196900000.0
2007-03-28 20:31:00,1.54379,1.5439,1.54374,1.5439,239100000.0
2007-03-28 20:32:00,1.54387,1.54387,1.54334,1.54342,137900000.0
2007-03-28 20:33:00,1.54337,1.54355,1.54317,1.54331,321600004.0
2007-03-28 20:34:00,1.54333,1.54333,1.54312,1.54331,355900001.0
2007-03-28 20:35:00,1.54315,1.54323,1.54296,1.54297,322500003.0
2007-03-28 20:36:00,1.54296,1.54321,1.54286,1.54312,448000001.0
2007-03-28 20:37:00,1.54319,1.54329,1.54306,1.54316,365800001.0
2007-03-28 20:38:00,1.54315,1.54347,1.54314,1.54339,268200000.0
2007-03-28 20:39:00,1.54356,1.54372,1.54343,1.54372,435800000.0
2007-03-28 20:40:00,1.54381,1.54388,1.54352,1.54352,287300000.0
2007-03-28 20:41:00,1.54357,1.54369,1.5433,1.5434,465600000.0
2007-03-28 20:42:00,1.54344,1.54398,1.54342,1.54398,241800000.0
2007-03-28 20:43:00,1.54402,1.54405,1.54383,1.54389,199600001.0
2007-03-28 20:44:00,1.54398,1.54403,1.54373,1.54403,240300000.0
2007-03-28 20:45:00,1.54384,1.54392,1.54375,1.54386,505700000.0
2007-03-28 20:46:00,1.54388,1.544,1.54376,1.544,249900001.0
2007-03-28 20:47:00,1.544,1.544,1.54374,1.5438,279000001.0
2007-03-28 20:48:00,1.54381,1.54384,1.54371,1.54378,376000000.0
2007-03-28 20:49:00,1.54367,1.5438,1.54365,1.54373,447300001.0
2007-03-28 20:50:00,1.5435,1.54373,1.54348,1.54365,240500000.0
2007-03-28 20:51:00,1.54361,1.54395,1.54359,1.54372,285400000.0
2007-03-28 20:52:00,1.54381,1.54393,1.54371,1.54393,190000000.0
2007-03-28 20:53:00,1.54395,1.54412,1.54386,1.54395,150900000.0
2007-03-28 20:54:00,1.54382,1.54391,1.54378,1.54391,138000002.0
2007-03-28 20:55:00,1.5438,1.54388,1.5437,1.54377,342200003.0
2007-03-28 20:56:00,1.54377,1.54377,1.54363,1.54374,191100000.0
2007-03-28 20:57:00,1.54374,1.54395,1.54367,1.54382,404700000.0
2007-03-28 20:58:00,1.54387,1.54389,1.54374,1.54374,286400000.0
2007-03-28 20:59:00,1.54385,1.54393,1.54378,1.54387,136500000.0
2007-03-28 21:00:00,1.54345,1.54362,1.54331,1.54341,283700001.0
2007-03-28 21:01:00,1.54353,1.54381,1.5435,1.54381,213800000.0
2007-03-28 21:02:00,1.54375,1.54375,1.54349,1.54369,84400000.0
2007-03-28 21:03:00,1.54362,1.54368,1.54354,1.5436,28500000.0
2007-03-28 21:04:00,1.54335,1.54337,1.54313,1.54315,361300000.0
2007-03-28 21:05:00,1.54312,1.54337,1.54305,1.54314,364400000.0
2007-03-28 21:06:00,1.54318,1.54336,1.54295,1.54306,225000001.0
2007-03-28 21:07:00,1.54311,1.54339,1.54311,1.54316,222200000.0
2007-03-28 21:08:00,1.54334,1.54349,1.54315,1.54349,27800000.0
2007-03-28 21:09:00,1.54329,1.54338,1.54318,1.54338,21800000.0
2007-03-28 21:10:00,1.54334,1.54367,1.54326,1.54336,271100002.0
2007-03-28 21:11:00,1.54337,1.54352,1.54326,1.54329,52000000.0
2007-03-28 21:12:00,1.54332,1.54334,1.54305,1.54305,199100000.0
2007-03-28 21:13:00,1.54309,1.54314,1.54304,1.54309,239000000.0
2007-03-28 21:14:00,1.54318,1.54351,1.54318,1.54351,240600000.0
2007-03-28 21:15:00,1.54336,1.54358,1.54334,1.54342,412400002.0
2007-03-28 21:16:00,1.54351,1.54351,1.54333,1.5434,156300000.0
2007-03-28 21:17:00,1.54332,1.54353,1.54319,1.54337,275600000.0
2007-03-28 21:18:00,1.54346,1.54359,1.54339,1.54348,190900000.0
2007-03-28 21:19:00,1.5435,1.54354,1.54332,1.5434,128600000.0
2007-03-28 21:20:00,1.54356,1.54357,1.54347,1.54355,41300000.0
2007-03-28 21:21:00,1.54347,1.54371,1.54339,1.5434,122000000.0
2007-03-28 21:22:00,1.54341,1.54361,1.54341,1.54348,220200002.0
2007-03-28 21:23:00,1.54347,1.54363,1.54347,1.54347,70200000.0
2007-03-28 21:24:00,1.5435,1.54372,1.54345,1.54347,156000000.0
2007-03-28 21:25:00,1.5436,1.54364,1.54341,1.54355,207000001.0
2007-03-28 21:26:00,1.5434,1.54355,1.5433,1.5433,242800000.0
2007-03-28 21:27:00,1.54325,1.54329,1.54309,1.54317,168700000.0
2007-03-28 21:28:00,1.543,1.54323,1.54275,1.5429,120800000.0
2007-03-28 21:29:00,1.54279,1.54283,1.54253,1.54253,295300001.0
2007-03-28 21:30:00,1.54247,1.54251,1.54215,1.54215,73200000.0
2007-03-28 21:31:00,1.54213,1.54217,1.54188,1.5419,345000000.0
2007-03-28 21:32:00,1.54199,1.54207,1.54174,1.54194,340100001.0
2007-03-28 21:33:00,1.54211,1.54255,1.54211,1.54248,355200000.0
2007-03-28 21:34:00,1.54258,1.54265,1.54241,1.54252,208600000.0
2007-03-28 21:35:00,1.54252,1.54252,1.54226,1.54241,384200001.0
2007-03-28 21:36:00,1.54241,1.54257,1.54231,1.54231,300500000.0
2007-03-28 21:37:00,1.54249,1.5428,1.54246,1.54246,233300000.0
2007-03-28 21:38:00,1.54241,1.5425,1.54231,1.54245,257000000.0
2007-03-28 21:39:00,1.54248,1.54277,1.54245,1.54263,283100001.0
2007-03-28 21:40:00,1.54273,1.5428,1.54258,1.5426,212000002.0
2007-03-28 21:41:00,1.5426,1.54285,1.54257,1.5426,263300001.0
2007-03-28 21:42:00,1.54258,1.54288,1.54258,1.54266,194000001.0
2007-03-28 21:43:00,1.54286,1.54289,1.54262,1.54283,220500000.0
2007-03-28 21:44:00,1.5428,1.54284,1.54251,1.54265,166000001.0
2007-03-28 21:45:00,1.54263,1.54279,1.54243,1.54259,397000000.0
2007-03-28 21:46:00,1.54234,1.54277,1.54234,1.54267,321400001.0
2007-03-28 21:47:00,1.54262,1.54274,1.54242,1.5425,270700000.0
2007-03-28 21:48:00,1.5423,1.54238,1.54195,1.54225,448300001.0
2007-03-28 21:49:00,1.54226,1.54246,1.54226,1.54236,311200000.0
2007-03-28 21:50:00,1.54219,1.54256,1.54218,1.54231,399300002.0
2007-03-28 21:51:00,1.54241,1.54243,1.54202,1.54212,553300004.0
2007-03-28 21:52:00,1.54233,1.54258,1.54218,1.54231,326600000.0
2007-03-28 21:53:00,1.54225,1.54225,1.54204,1.54208,84200000.0
2007-03-28 21:54:00,1.54204,1.54217,1.54191,1.54213,439300000.0
2007-03-28 21:55:00,1.54203,1.54216,1.54202,1.54212,184500001.0
2007-03-28 21:56:00,1.54225,1.54234,1.54217,1.54222,45500000.0
2007-03-28 21:57:00,1.54221,1.54238,1.5422,1.54224,244100000.0
2007-03-28 21:58:00,1.54226,1.54236,1.54221,1.54234,147800000.0
2007-03-28 21:59:00,1.54229,1.54239,1.5422,1.54239,288700000.0
2007-03-28 22:00:00,1.54239,1.54258,1.54235,1.54258,91400000.0
2007-03-28 22:01:00,1.54256,1.54293,1.54256,1.54279,139800002.0
2007-03-28 22:02:00,1.54268,1.54289,1.54261,1.54289,178800000.0
2007-03-28 22:03:00,1.54285,1.54315,1.54273,1.54289,115800000.0
2007-03-28 22:04:00,1.54284,1.54309,1.54271,1.54286,229400000.0
2007-03-28 22:05:00,1.54298,1.54306,1.54271,1.54288,225700000.0
2007-03-28 22:06:00,1.54278,1.54306,1.54278,1.54285,102400001.0
2007-03-28 22:07:00,1.54286,1.54291,1.54269,1.54269,186400000.0
2007-03-28 22:08:00,1.54268,1.54283,1.54268,1.54283,144800000.0
2007-03-28 22:09:00,1.5428,1.54306,1.54265,1.54265,298900000.0
2007-03-28 22:10:00,1.54267,1.54301,1.54264,1.54278,204500000.0
2007-03-28 22:11:00,1.54278,1.54293,1.54263,1.54268,285700001.0
2007-03-28 22:12:00,1.54282,1.54295,1.54272,1.54274,230900001.0
2007-03-28 22:13:00,1.54275,1.54294,1.5427,1.54276,179500000.0
2007-03-28 22:14:00,1.54271,1.54291,1.54266,1.54271,122900000.0
2007-03-28 22:15:00,1.54256,1.54276,1.54247,1.54247,119600000.0
2007-03-28 22:16:00,1.54238,1.54245,1.54227,1.54236,82400000.0
2007-03-28 22:17:00,1.54238,1.54254,1.54233,1.54238,208300000.0
2007-03-28 22:18:00,1.54241,1.54259,1.54228,1.54239,126900000.0
2007-03-28 22:19:00,1.54245,1.54253,1.54206,1.54213,237700000.0
2007-03-28 22:20:00,1.54229,1.54239,1.54219,1.54229,162800000.0
2007-03-28 22:21:00,1.54217,1.54232,1.54197,1.54213,138800000.0
2007-03-28 22:22:00,1.54213,1.54231,1.5421,1.5422,173000000.0
2007-03-28 22:23:00,1.54211,1.54238,1.54211,1.54221,196300000.0
2007-03-28 22:24:00,1.54253,1.54254,1.54237,1.54243,28200000.0
2007-03-28 22:25:00,1.54222,1.5426,1.54207,1.54221,254100001.0
2007-03-28 22:26:00,1.54231,1.54249,1.54225,1.54242,194800000.0
2007-03-28 22:27:00,1.54254,1.54255,1.54221,1.54221,130300000.0
2007-03-28 22:28:00,1.54211,1.54253,1.54211,1.54221,73600000.0
2007-03-28 22:29:00,1.54222,1.54247,1.54219,1.54238,183600000.0
2007-03-28 22:30:00,1.54244,1.54264,1.54232,1.54251,265500001.0
2007-03-28 22:31:00,1.54249,1.54252,1.5421,1.5425,241300000.0
2007-03-28 22:32:00,1.54252,1.54269,1.54229,1.54269,198900001.0
2007-03-28 22:33:00,1.54235,1.54237,1.54224,1.54226,135500000.0
2007-03-28 22:34:00,1.54222,1.5425,1.54211,1.54218,267800000.0
2007-03-28 22:35:00,1.54204,1.54229,1.54204,1.54228,157700001.0
2007-03-28 22:36:00,1.54234,1.54234,1.54219,1.54219,104600000.0
2007-03-28 22:37:00,1.54226,1.54237,1.54222,1.54237,230700000.0
2007-03-28 22:38:00,1.54226,1.54254,1.54209,1.54218,327800001.0
2007-03-28 22:39:00,1.54235,1.54251,1.54225,1.54239,272200000.0
2007-03-28 22:40:00,1.54225,1.54266,1.54209,1.54209,287600001.0
2007-03-28 22:41:00,1.54239,1.54253,1.54221,1.54253,276600003.0
2007-03-28 22:42:00,1.54256,1.54291,1.5425,1.54257,155300000.0
2007-03-28 22:43:00,1.54251,1.54275,1.54251,1.54275,206500001.0
2007-03-28 22:44:00,1.54314,1.54314,1.54286,1.54286,16300000.0
2007-03-28 22:45:00,1.54283,1.54292,1.54277,1.54282,235000000.0
2007-03-28 22:46:00,1.54296,1.54316,1.54291,1.54291,156900001.0
2007-03-28 22:47:00,1.54284,1.54294,1.54282,1.54282,106400000.0
2007-03-28 22:48:00,1.54283,1.54303,1.54283,1.54287,126500000.0
2007-03-28 22:49:00,1.54292,1.54303,1.54285,1.54292,211800000.0
2007-03-28 22:50:00,1.54273,1.54311,1.54264,1.54264,202000001.0
2007-03-28 22:51:00,1.54288,1.54298,1.54259,1.54278,268500001.0
2007-03-28 22:52:00,1.54245,1.54275,1.54242,1.54243,297900001.0
2007-03-28 22:53:00,1.54253,1.54253,1.5423,1.54252,165700000.0
2007-03-28 22:54:00,1.54248,1.54248,1.54235,1.54243,171800000.0
2007-03-28 22:55:00,1.54236,1.54282,1.54236,1.5427,210700000.0
2007-03-28 22:56:00,1.54274,1.54275,1.54249,1.54264,165200000.0
2007-03-28 22:57:00,1.54279,1.54289,1.54255,1.54281,21800000.0
2007-03-28 22:58:00,1.54289,1.54289,1.54252,1.54252,43600000.0
2007-03-28 22:59:00,1.54272,1.54275,1.54228,1.5426,38800000.0
2007-03-28 23:00:00,1.54226,1.54243,1.54189,1.54197,85200000.0
2007-03-28 23:01:00,1.54249,1.54249,1.54176,1.54176,37400000.0
2007-03-28 23:02:00,1.54189,1.54259,1.54189,1.54217,49200000.0
2007-03-28 23:03:00,1.54251,1.5427,1.54229,1.54229,38000000.0
2007-03-28 23:04:00,1.54246,1.54246,1.54203,1.54235,47000001.0
2007-03-28 23:05:00,1.54214,1.54262,1.54214,1.54248,61800000.0
2007-03-28 23:06:00,1.54282,1.54313,1.54279,1.54292,31400000.0
2007-03-28 23:07:00,1.54294,1.54304,1.54257,1.54257,37600000.0
2007-03-28 23:08:00,1.54243,1.54243,1.54243,1.54243,25200000.0
2007-03-28 23:09:00,1.54278,1.54315,1.54275,1.54315,43200000.0
2007-03-28 23:10:00,1.54256,1.54296,1.54256,1.54286,66000000.0
2007-03-28 23:11:00,1.54285,1.54296,1.54266,1.54266,38400000.0
2007-03-28 23:12:00,1.54277,1.54277,1.54207,1.54219,76200000.0
2007-03-28 23:13:00,1.5422,1.54243,1.5422,1.54236,35600000.0
2007-03-28 23:14:00,1.54281,1.5431,1.54251,1.54295,36400000.0
2007-03-28 23:15:00,1.54315,1.54339,1.54295,1.54295,46400000.0
2007-03-28 23:16:00,1.54279,1.54297,1.54279,1.54297,54900000.0
2007-03-28 23:17:00,1.54303,1.54323,1.54299,1.54301,71800001.0
2007-03-28 23:18:00,1.54321,1.54334,1.54306,1.54306,56000001.0
2007-03-28 23:19:00,1.54321,1.54321,1.54286,1.54286,33700000.0
2007-03-28 23:20:00,1.54287,1.54299,1.54276,1.54276,65200000.0
2007-03-28 23:21:00,1.54292,1.54304,1.54285,1.54304,56700000.0
2007-03-28 23:22:00,1.54307,1.5433,1.5428,1.54307,138100000.0
2007-03-28 23:23:00,1.54314,1.54325,1.54252,1.54317,171900000.0
2007-03-28 23:24:00,1.54291,1.54298,1.54283,1.54284,54300000.0
2007-03-28 23:25:00,1.54294,1.54298,1.54285,1.54296,58700000.0
2007-03-28 23:26:00,1.54296,1.54314,1.54294,1.54314,50200000.0
2007-03-28 23:27:00,1.54332,1.54369,1.54332,1.54369,30600000.0
2007-03-28 23:28:00,1.54371,1.54371,1.54351,1.54357,33600000.0
2007-03-28 23:29:00,1.54361,1.54365,1.54319,1.54324,79200000.0
2007-03-28 23:30:00,1.54344,1.54344,1.54295,1.54296,55300000.0
2007-03-28 23:31:00,1.54295,1.54316,1.54294,1.54316,59200000.0
2007-03-28 23:32:00,1.54314,1.54325,1.54303,1.5431,49600000.0
2007-03-28 23:33:00,1.54311,1.54338,1.54303,1.54338,125500000.0
2007-03-28 23:34:00,1.54336,1.54381,1.54307,1.54319,173900000.0
2007-03-28 23:35:00,1.54326,1.54349,1.54326,1.54341,164400000.0
2007-03-28 23:36:00,1.54334,1.54334,1.54313,1.54326,46400001.0
2007-03-28 23:37:00,1.54369,1.54383,1.54337,1.5434,49600000.0
2007-03-28 23:38:00,1.54329,1.54339,1.54329,1.54329,63100000.0
2007-03-28 23:39:00,1.54322,1.54344,1.54308,1.54309,199400001.0
2007-03-28 23:40:00,1.54315,1.54337,1.54315,1.54333,50800000.0
2007-03-28 23:41:00,1.54339,1.54354,1.54334,1.54339,131800001.0
2007-03-28 23:42:00,1.54385,1.54397,1.54376,1.54394,54000000.0
2007-03-28 23:43:00,1.54386,1.5441,1.54369,1.54389,101000000.0
2007-03-28 23:44:00,1.54386,1.54386,1.54344,1.54356,102000000.0
2007-03-28 23:45:00,1.54354,1.54354,1.54334,1.54337,91800000.0
2007-03-28 23:46:00,1.54323,1.54341,1.54321,1.54324,45400000.0
2007-03-28 23:47:00,1.54326,1.54331,1.54323,1.54323,68800000.0
2007-03-28 23:48:00,1.54333,1.54371,1.54323,1.54338,49400000.0
2007-03-28 23:49:00,1.5432,1.54331,1.54303,1.54331,150000001.0
2007-03-28 23:50:00,1.54343,1.54348,1.54323,1.54348,35000000.0
2007-03-28 23:51:00,1.54328,1.54344,1.54328,1.54341,46100000.0
2007-03-28 23:52:00,1.5431,1.54339,1.5431,1.54322,143900000.0
2007-03-28 23:53:00,1.54307,1.54334,1.54289,1.54289,113000000.0
2007-03-28 23:54:00,1.54334,1.54339,1.54276,1.54276,184500000.0
2007-03-28 23:55:00,1.54289,1.54304,1.54285,1.54297,173700002.0
2007-03-28 23:56:00,1.54312,1.54322,1.54283,1.54322,95500000.0
2007-03-28 23:57:00,1.54321,1.54373,1.54321,1.5434,161900001.0
2007-03-28 23:58:00,1.54333,1.54333,1.54286,1.54301,143400001.0
2007-03-28 23:59:00,1.54306,1.54326,1.54305,1.54326,72900000.0
2007-03-29 00:00:00,1.54324,1.54332,1.54294,1.54294,147700001.0
2007-03-29 00:01:00,1.54261,1.54351,1.54258,1.54258,224300000.0
2007-03-29 00:02:00,1.54268,1.54286,1.54267,1.54278,110000000.0
2007-03-29 00:03:00,1.5433,1.54345,1.54322,1.54322,24500000.0
2007-03-29 00:04:00,1.54335,1.54341,1.5432,1.54341,39200000.0
2007-03-29 00:05:00,1.54304,1.54345,1.54303,1.54303,38200001.0
2007-03-29 00:06:00,1.54312,1.54322,1.54297,1.54307,71100001.0
2007-03-29 00:07:00,1.54327,1.54327,1.54275,1.54275,89200000.0
2007-03-29 00:08:00,1.54332,1.54351,1.54332,1.54348,41200000.0
2007-03-29 00:09:00,1.54335,1.54366,1.54328,1.54349,112000000.0
2007-03-29 00:10:00,1.54315,1.54342,1.54315,1.54341,56700000.0
2007-03-29 00:11:00,1.54326,1.54355,1.54317,1.54354,40000000.0
2007-03-29 00:12:00,1.54327,1.54345,1.54327,1.54335,36500000.0
2007-03-29 00:13:00,1.54324,1.54341,1.54324,1.54337,40200000.0
2007-03-29 00:14:00,1.54372,1.54372,1.54341,1.54349,42000000.0
2007-03-29 00:15:00,1.5434,1.54351,1.54325,1.54333,40900000.0
2007-03-29 00:16:00,1.54348,1.54348,1.54316,1.54316,24400000.0
2007-03-29 00:17:00,1.54324,1.5433,1.54312,1.54316,78700000.0
2007-03-29 00:18:00,1.5429,1.54319,1.5429,1.54311,132900001.0
2007-03-29 00:19:00,1.54307,1.5431,1.54254,1.54263,133500000.0
2007-03-29 00:20:00,1.54268,1.54274,1.54261,1.54262,99200002.0
2007-03-29 00:21:00,1.5429,1.54314,1.54284,1.54302,23000000.0
2007-03-29 00:22:00,1.54296,1.54301,1.54266,1.54296,39700000.0
2007-03-29 00:23:00,1.54311,1.54325,1.54275,1.5429,59200000.0
2007-03-29 00:24:00,1.54277,1.54299,1.54268,1.54298,64400000.0
2007-03-29 00:25:00,1.54298,1.54331,1.54294,1.54321,23800000.0
2007-03-29 00:26:00,1.54301,1.54302,1.54294,1.54294,46200000.0
2007-03-29 00:27:00,1.54318,1.54336,1.54312,1.54319,38500000.0
2007-03-29 00:28:00,1.5433,1.5433,1.54301,1.54301,40500001.0
2007-03-29 00:29:00,1.54303,1.54303,1.54279,1.54292,56000000.0
2007-03-29 00:30:00,1.54291,1.54299,1.54288,1.54297,55400000.0
2007-03-29 00:31:00,1.54238,1.54242,1.54232,1.54238,47400000.0
2007-03-29 00:32:00,1.54301,1.54303,1.54286,1.54299,127900000.0
2007-03-29 00:33:00,1.54284,1.54289,1.54274,1.54279,120300000.0
2007-03-29 00:34:00,1.54287,1.54333,1.54277,1.54333,26800000.0
2007-03-29 00:35:00,1.54299,1.54301,1.54295,1.54297,49800000.0
2007-03-29 00:36:00,1.54293,1.54305,1.54289,1.54298,72300000.0
2007-03-29 00:38:00,1.54298,1.54301,1.54296,1.54301,28500000.0
2007-03-29 00:39:00,1.54334,1.54334,1.54288,1.54288,44700000.0
2007-03-29 00:40:00,1.54336,1.54336,1.54311,1.54331,23600000.0
2007-03-29 00:41:00,1.54333,1.54333,1.54298,1.54326,25800000.0
2007-03-29 00:42:00,1.54329,1.54329,1.54268,1.54325,72900000.0
2007-03-29 00:43:00,1.54322,1.54323,1.54291,1.54319,43700000.0
2007-03-29 00:44:00,1.54323,1.5433,1.54272,1.54272,46000000.0
2007-03-29 00:45:00,1.5431,1.5431,1.54266,1.54291,54500000.0
2007-03-29 00:46:00,1.54303,1.54313,1.54272,1.54277,46600000.0
2007-03-29 00:47:00,1.54296,1.54317,1.54268,1.54294,33100000.0
2007-03-29 00:48:00,1.54275,1.5429,1.54275,1.54289,26600000.0
2007-03-29 00:49:00,1.54334,1.54334,1.54291,1.54291,41600000.0
2007-03-29 00:50:00,1.54335,1.54335,1.54287,1.54315,42100000.0
2007-03-29 00:51:00,1.54288,1.54331,1.54288,1.54328,52200000.0
2007-03-29 00:52:00,1.54312,1.54312,1.54259,1.54276,88400000.0
2007-03-29 00:53:00,1.54282,1.54282,1.54269,1.54276,56200000.0
2007-03-29 00:54:00,1.54276,1.54282,1.54269,1.54274,45600000.0
2007-03-29 00:55:00,1.54272,1.54301,1.54231,1.54261,56400001.0
2007-03-29 00:56:00,1.54265,1.54273,1.5426,1.54265,56200000.0
2007-03-29 00:57:00,1.54255,1.54259,1.54247,1.54259,55900000.0
2007-03-29 00:58:00,1.54259,1.54274,1.54259,1.54264,50400000.0
2007-03-29 00:59:00,1.54273,1.54275,1.54255,1.54262,148000001.0
2007-03-29 01:00:00,1.54263,1.54283,1.54255,1.54255,63400000.0
2007-03-29 01:01:00,1.54242,1.54255,1.54239,1.54249,53000000.0
2007-03-29 01:02:00,1.54242,1.54243,1.5424,1.54242,29200000.0
2007-03-29 01:03:00,1.54237,1.54237,1.54224,1.54224,51400000.0
2007-03-29 01:04:00,1.5423,1.54241,1.5421,1.54229,42000001.0
2007-03-29 01:05:00,1.54222,1.54258,1.54222,1.5425,54400000.0
2007-03-29 01:06:00,1.54243,1.54272,1.54228,1.54272,35200000.0
2007-03-29 01:07:00,1.54272,1.5429,1.5427,1.54288,27800000.0
2007-03-29 01:08:00,1.54245,1.54267,1.54223,1.5424,61600000.0
2007-03-29 01:09:00,1.54274,1.54274,1.54211,1.54239,90500000.0
2007-03-29 01:10:00,1.54209,1.5424,1.54196,1.54204,64100000.0
2007-03-29 01:11:00,1.54214,1.54231,1.54199,1.54212,118200000.0
2007-03-29 01:12:00,1.54191,1.54211,1.54103,1.54181,226000000.0
2007-03-29 01:13:00,1.54148,1.54159,1.54134,1.54156,152800000.0
2007-03-29 01:14:00,1.5415,1.54177,1.5415,1.54157,56500000.0
2007-03-29 01:15:00,1.54207,1.5424,1.54187,1.5424,40200000.0
2007-03-29 01:16:00,1.54274,1.54274,1.54208,1.54208,28000000.0
2007-03-29 01:17:00,1.54239,1.54244,1.54235,1.54244,39600000.0
2007-03-29 01:18:00,1.54228,1.54252,1.54228,1.54236,44200001.0
2007-03-29 01:19:00,1.54243,1.54263,1.54241,1.54256,38400000.0
2007-03-29 01:20:00,1.54231,1.54251,1.54221,1.54251,30100000.0
2007-03-29 01:21:00,1.54238,1.54246,1.54233,1.54245,33800000.0
2007-03-29 01:22:00,1.54237,1.5425,1.54237,1.54246,89100000.0
2007-03-29 01:23:00,1.54275,1.5428,1.54263,1.54266,22800000.0
2007-03-29 01:24:00,1.54238,1.5428,1.54223,1.5425,100800000.0
2007-03-29 01:25:00,1.54224,1.54224,1.54178,1.54204,51800000.0
2007-03-29 01:26:00,1.54173,1.54185,1.54168,1.54185,219900000.0
2007-03-29 01:27:00,1.54222,1.54241,1.54217,1.54235,38000000.0
2007-03-29 01:28:00,1.54218,1.54244,1.54218,1.54244,52800000.0
2007-03-29 01:29:00,1.54272,1.5429,1.54262,1.5429,34600000.0
2007-03-29 01:30:00,1.54276,1.54281,1.54253,1.54281,49200000.0
2007-03-29 01:31:00,1.54259,1.54269,1.54255,1.54259,32700000.0
2007-03-29 01:32:00,1.54259,1.54272,1.54253,1.54271,51200000.0
2007-03-29 01:33:00,1.54293,1.54306,1.54257,1.54257,90400000.0
2007-03-29 01:34:00,1.5427,1.54288,1.54263,1.54281,95900000.0
2007-03-29 01:35:00,1.54285,1.5429,1.54258,1.54273,33400000.0
2007-03-29 01:36:00,1.54266,1.54281,1.54264,1.54278,37400000.0
2007-03-29 01:37:00,1.54259,1.54259,1.54247,1.54247,28000000.0
2007-03-29 01:38:00,1.54283,1.54289,1.5426,1.54265,66300000.0
2007-03-29 01:39:00,1.54282,1.54303,1.54255,1.54281,62800000.0
2007-03-29 01:40:00,1.54274,1.54293,1.54266,1.54275,54400000.0
2007-03-29 01:41:00,1.54258,1.5429,1.5422,1.54261,47000000.0
2007-03-29 01:42:00,1.54241,1.54299,1.5422,1.5425,182600000.0
2007-03-29 01:43:00,1.54262,1.54263,1.54232,1.54241,45800000.0
2007-03-29 01:44:00,1.54214,1.5423,1.54201,1.54229,229600000.0
2007-03-29 01:45:00,1.54232,1.5425,1.54217,1.54238,151200000.0
2007-03-29 01:46:00,1.54232,1.54236,1.54224,1.5423,25400000.0
2007-03-29 01:47:00,1.54227,1.54227,1.54212,1.54218,51600000.0
2007-03-29 01:48:00,1.54223,1.54227,1.54216,1.54216,58300000.0
2007-03-29 01:49:00,1.54216,1.5425,1.54207,1.54207,143100000.0
2007-03-29 01:50:00,1.54239,1.54247,1.54202,1.54233,157200000.0
2007-03-29 01:51:00,1.54232,1.54237,1.54223,1.54223,57800000.0
2007-03-29 01:52:00,1.54232,1.54248,1.54203,1.54248,211600000.0
2007-03-29 01:53:00,1.54256,1.54272,1.54227,1.54272,77800000.0
2007-03-29 01:54:00,1.54216,1.54216,1.54181,1.54195,91100001.0
2007-03-29 01:55:00,1.54261,1.5428,1.5426,1.5426,69000000.0
2007-03-29 01:56:00,1.54266,1.5428,1.54256,1.54265,87700000.0
2007-03-29 01:57:00,1.54253,1.54265,1.5422,1.5422,98400000.0
2007-03-29 01:58:00,1.54213,1.5422,1.54207,1.54215,71100000.0
2007-03-29 01:59:00,1.54224,1.54251,1.54222,1.54243,33500000.0
2007-03-29 02:00:00,1.54262,1.54265,1.54243,1.54245,41700000.0
2007-03-29 02:01:00,1.54206,1.54238,1.54192,1.54226,28200001.0
2007-03-29 02:02:00,1.54244,1.54246,1.54227,1.54233,34600000.0
2007-03-29 02:03:00,1.54229,1.54251,1.54221,1.54226,37300000.0
2007-03-29 02:04:00,1.54208,1.54233,1.54208,1.54218,45000000.0
2007-03-29 02:05:00,1.54221,1.54233,1.54218,1.54229,46000000.0
2007-03-29 02:06:00,1.54228,1.54243,1.54225,1.54239,45400000.0
2007-03-29 02:07:00,1.54219,1.54243,1.54219,1.5424,34400000.0
2007-03-29 02:08:00,1.54207,1.54215,1.54202,1.54211,40800001.0
2007-03-29 02:09:00,1.54214,1.54214,1.54154,1.54193,52000000.0
2007-03-29 02:10:00,1.54202,1.54231,1.54161,1.54214,22800000.0
2007-03-29 02:11:00,1.54161,1.54224,1.54161,1.54223,35400000.0
2007-03-29 02:12:00,1.54228,1.54254,1.54226,1.5423,41400000.0
2007-03-29 02:13:00,1.54222,1.5424,1.5421,1.54223,48300000.0
2007-03-29 02:14:00,1.5423,1.54243,1.5422,1.5422,40000000.0
2007-03-29 02:15:00,1.54221,1.54235,1.54199,1.54215,26500000.0
2007-03-29 02:16:00,1.54204,1.54217,1.54157,1.54207,35200000.0
2007-03-29 02:17:00,1.54205,1.54212,1.54179,1.54196,53800001.0
2007-03-29 02:18:00,1.54204,1.54231,1.54193,1.54202,42200000.0
2007-03-29 02:19:00,1.54209,1.54218,1.54199,1.54199,40000000.0
2007-03-29 02:20:00,1.54196,1.54196,1.54126,1.54164,59900000.0
2007-03-29 02:21:00,1.54177,1.54177,1.54151,1.54177,35300000.0
2007-03-29 02:22:00,1.54196,1.54208,1.5416,1.5419,37600000.0
2007-03-29 02:23:00,1.54204,1.54217,1.54204,1.54212,45500000.0
2007-03-29 02:24:00,1.54181,1.54216,1.54181,1.54205,56100000.0
2007-03-29 02:25:00,1.54199,1.54236,1.54188,1.54235,29800000.0
2007-03-29 02:26:00,1.54258,1.54258,1.54238,1.5424,32800000.0
2007-03-29 02:27:00,1.5423,1.54252,1.54224,1.54235,34600000.0
2007-03-29 02:28:00,1.54248,1.5425,1.54227,1.54233,39500000.0
2007-03-29 02:29:00,1.5424,1.54253,1.54205,1.54253,44800000.0
2007-03-29 02:30:00,1.54246,1.5426,1.54246,1.54259,36400000.0
2007-03-29 02:31:00,1.54239,1.54239,1.54201,1.54222,48200000.0
2007-03-29 02:32:00,1.54239,1.54248,1.54214,1.54237,25500000.0
2007-03-29 02:33:00,1.54242,1.54254,1.54228,1.54228,30000000.0
2007-03-29 02:34:00,1.54245,1.54259,1.54218,1.54252,50600000.0
2007-03-29 02:35:00,1.54268,1.54273,1.54253,1.54265,29600000.0
2007-03-29 02:36:00,1.54231,1.54261,1.54231,1.54253,49300000.0
2007-03-29 02:37:00,1.54261,1.54273,1.54244,1.54273,39600000.0
2007-03-29 02:38:00,1.54275,1.54298,1.54263,1.54263,63900000.0
2007-03-29 02:39:00,1.54283,1.54289,1.54232,1.54289,25600000.0
2007-03-29 02:40:00,1.54295,1.54311,1.54292,1.54299,42000000.0
2007-03-29 02:41:00,1.54322,1.54328,1.54289,1.54311,33100000.0
2007-03-29 02:42:00,1.54316,1.54322,1.54308,1.5432,29200000.0
2007-03-29 02:43:00,1.54303,1.54314,1.54286,1.54301,69400001.0
2007-03-29 02:44:00,1.54303,1.54303,1.54266,1.54292,23800000.0
2007-03-29 02:45:00,1.5429,1.54324,1.5429,1.54307,28200000.0
2007-03-29 02:46:00,1.54321,1.54335,1.54306,1.54335,38700000.0
2007-03-29 02:47:00,1.54321,1.5433,1.54284,1.54306,28600000.0
2007-03-29 02:48:00,1.54313,1.54313,1.54291,1.54291,47700001.0
2007-03-29 02:49:00,1.54295,1.5431,1.54272,1.54306,38800000.0
2007-03-29 02:50:00,1.54324,1.54324,1.54302,1.54318,29200000.0
2007-03-29 02:51:00,1.54269,1.54318,1.54269,1.54318,29200000.0
2007-03-29 02:52:00,1.5431,1.5433,1.54297,1.54325,29400000.0
2007-03-29 02:53:00,1.54318,1.54335,1.54299,1.54335,66100000.0
2007-03-29 02:54:00,1.54333,1.54371,1.54333,1.54345,44000000.0
2007-03-29 02:55:00,1.54341,1.54357,1.54341,1.54351,61600000.0
2007-03-29 02:56:00,1.54349,1.54356,1.5433,1.54352,45900001.0
2007-03-29 02:57:00,1.54307,1.54346,1.54307,1.54344,34800000.0
2007-03-29 02:58:00,1.54337,1.54354,1.5432,1.54326,35000000.0
2007-03-29 02:59:00,1.54318,1.54335,1.54312,1.5433,32600000.0
2007-03-29 03:00:00,1.54335,1.54347,1.54315,1.54347,41000000.0
2007-03-29 03:01:00,1.54319,1.54341,1.54319,1.54333,32300000.0
2007-03-29 03:02:00,1.54298,1.54324,1.54298,1.54322,30800000.0
2007-03-29 03:03:00,1.54295,1.54308,1.54287,1.54308,44800000.0
2007-03-29 03:04:00,1.54303,1.54303,1.54303,1.54303,2400000.0
2007-03-29 03:05:00,1.54308,1.54308,1.54267,1.54267,36100000.0
2007-03-29 03:06:00,1.5431,1.5432,1.54295,1.54295,39200000.0
2007-03-29 03:07:00,1.54307,1.54307,1.54284,1.54293,34000000.0
2007-03-29 03:08:00,1.5431,1.54315,1.54293,1.54305,62100001.0
2007-03-29 03:09:00,1.54312,1.54328,1.54301,1.54309,42000000.0
2007-03-29 03:10:00,1.54306,1.54314,1.54283,1.54311,45800000.0
2007-03-29 03:11:00,1.5429,1.54308,1.5427,1.5427,33200000.0
2007-03-29 03:12:00,1.54296,1.54307,1.5429,1.54306,35200000.0
2007-03-29 03:13:00,1.54311,1.54311,1.54284,1.54292,30600000.0
2007-03-29 03:14:00,1.54281,1.54298,1.54271,1.54296,48900000.0
2007-03-29 03:15:00,1.54305,1.5431,1.54297,1.5431,18400000.0
2007-03-29 03:16:00,1.54305,1.54306,1.5425,1.5427,39900000.0
2007-03-29 03:17:00,1.54288,1.54288,1.54274,1.54277,40000000.0
2007-03-29 03:18:00,1.54279,1.54292,1.54262,1.54289,46400000.0
2007-03-29 03:19:00,1.54286,1.54295,1.54275,1.54287,30200000.0
2007-03-29 03:20:00,1.54273,1.54291,1.54263,1.54281,56800000.0
2007-03-29 03:21:00,1.54273,1.54277,1.54256,1.54261,32600000.0
2007-03-29 03:22:00,1.54262,1.54269,1.54248,1.54258,22200000.0
2007-03-29 03:23:00,1.54257,1.54262,1.54226,1.5424,29200000.0
2007-03-29 03:24:00,1.54248,1.54248,1.5422,1.54241,45200000.0
2007-03-29 03:25:00,1.54215,1.54236,1.54212,1.54224,31800000.0
2007-03-29 03:26:00,1.54243,1.54262,1.54228,1.54262,28200000.0
2007-03-29 03:27:00,1.54238,1.54264,1.54238,1.54248,21800000.0
2007-03-29 03:28:00,1.54254,1.5426,1.54246,1.5426,23400000.0
2007-03-29 03:29:00,1.54258,1.54268,1.54229,1.54229,43200000.0
2007-03-29 03:30:00,1.54246,1.54264,1.54237,1.54245,41400000.0
2007-03-29 03:31:00,1.54248,1.54266,1.54235,1.54258,47900000.0
2007-03-29 03:32:00,1.54247,1.54255,1.54242,1.54255,39000000.0
2007-03-29 03:33:00,1.5425,1.54255,1.54235,1.5425,31200000.0
2007-03-29 03:34:00,1.54259,1.54271,1.54244,1.54254,52800000.0
2007-03-29 03:35:00,1.5426,1.5426,1.54229,1.54249,56500000.0
2007-03-29 03:36:00,1.54238,1.54255,1.54198,1.54243,54800000.0
2007-03-29 03:37:00,1.5425,1.54299,1.54238,1.54284,30800000.0
2007-03-29 03:38:00,1.54289,1.54289,1.54271,1.54284,47000001.0
2007-03-29 03:39:00,1.54236,1.54279,1.54236,1.54279,31600000.0
2007-03-29 03:40:00,1.54271,1.54271,1.54252,1.54258,21200000.0
2007-03-29 03:41:00,1.54245,1.5427,1.54245,1.54265,41100000.0
2007-03-29 03:42:00,1.5426,1.5426,1.54218,1.54218,32800000.0
2007-03-29 03:43:00,1.54223,1.5424,1.54208,1.54228,35200000.0
2007-03-29 03:44:00,1.54216,1.54233,1.54216,1.54217,21400000.0
2007-03-29 03:45:00,1.54242,1.54251,1.54223,1.54237,33800000.0
2007-03-29 03:46:00,1.54239,1.54248,1.54212,1.54243,43800000.0
2007-03-29 03:47:00,1.54231,1.54267,1.54231,1.54265,33200000.0
2007-03-29 03:48:00,1.54254,1.54261,1.54236,1.54256,35000000.0
2007-03-29 03:49:00,1.54251,1.54258,1.54237,1.5425,31400000.0
2007-03-29 03:50:00,1.54249,1.54263,1.5423,1.54248,39800000.0
2007-03-29 03:51:00,1.54278,1.54278,1.54253,1.54268,49400000.0
2007-03-29 03:52:00,1.54263,1.54281,1.54255,1.5427,23600000.0
2007-03-29 03:53:00,1.54279,1.54279,1.54247,1.54247,47200000.0
2007-03-29 03:54:00,1.54234,1.54259,1.54228,1.54237,42600000.0
2007-03-29 03:55:00,1.54226,1.54226,1.54211,1.54211,41300000.0
2007-03-29 03:56:00,1.54221,1.54238,1.54217,1.54222,50000000.0
2007-03-29 03:57:00,1.54224,1.54232,1.54185,1.54232,38200000.0
2007-03-29 03:58:00,1.54232,1.54239,1.54214,1.54239,44500000.0
2007-03-29 03:59:00,1.54228,1.54238,1.54209,1.5423,42200000.0
2007-03-29 04:00:00,1.54218,1.54258,1.54217,1.54257,49200000.0
2007-03-29 04:01:00,1.5426,1.5426,1.54205,1.54226,40000000.0
2007-03-29 04:02:00,1.54224,1.54224,1.5419,1.5419,32600000.0
2007-03-29 04:03:00,1.54199,1.54218,1.54187,1.54218,25600000.0
2007-03-29 04:04:00,1.54215,1.54216,1.54199,1.54199,42400000.0
2007-03-29 04:05:00,1.54168,1.54242,1.54168,1.54228,26000000.0
2007-03-29 04:06:00,1.54216,1.54236,1.54192,1.54236,31800000.0
2007-03-29 04:07:00,1.54219,1.54221,1.54187,1.54218,34700000.0
2007-03-29 04:08:00,1.54206,1.54225,1.54191,1.54225,60600000.0
2007-03-29 04:09:00,1.54208,1.54218,1.54183,1.54201,25400000.0
2007-03-29 04:10:00,1.54201,1.54212,1.54174,1.54211,34000000.0
2007-03-29 04:11:00,1.5421,1.54224,1.54195,1.54224,37600000.0
2007-03-29 04:12:00,1.54213,1.5422,1.54195,1.54215,54400000.0
2007-03-29 04:13:00,1.54219,1.54229,1.54205,1.54213,34600000.0
2007-03-29 04:14:00,1.54209,1.54242,1.54192,1.54214,43200000.0
2007-03-29 04:15:00,1.54232,1.54244,1.54226,1.54244,32800000.0
2007-03-29 04:16:00,1.54241,1.54248,1.54193,1.54246,41000000.0
2007-03-29 04:17:00,1.54246,1.54246,1.54214,1.54231,23700000.0
2007-03-29 04:18:00,1.54172,1.5422,1.54172,1.54213,52700000.0
2007-03-29 04:19:00,1.54203,1.54242,1.54203,1.54234,37800000.0
2007-03-29 04:20:00,1.54205,1.54217,1.54204,1.54209,48200000.0
2007-03-29 04:21:00,1.54228,1.54229,1.54212,1.54221,49200000.0
2007-03-29 04:22:00,1.54219,1.54221,1.54211,1.54219,33900000.0
2007-03-29 04:23:00,1.5421,1.54225,1.5421,1.5422,45000000.0
2007-03-29 04:24:00,1.54196,1.54216,1.54193,1.54216,26600000.0
2007-03-29 04:25:00,1.542,1.54223,1.54195,1.54215,59600000.0
2007-03-29 04:26:00,1.54211,1.54234,1.54204,1.5422,30400000.0
2007-03-29 04:27:00,1.54232,1.54232,1.54204,1.54211,33200000.0
2007-03-29 04:28:00,1.54243,1.54245,1.5421,1.54241,30200000.0
2007-03-29 04:29:00,1.54228,1.54241,1.54216,1.54222,30200000.0
2007-03-29 04:30:00,1.54231,1.54256,1.54208,1.54229,49400000.0
2007-03-29 04:31:00,1.54206,1.54239,1.54206,1.54229,40200000.0
2007-03-29 04:32:00,1.54225,1.54246,1.54225,1.54233,38900000.0
2007-03-29 04:33:00,1.54265,1.54265,1.54236,1.54253,37600000.0
2007-03-29 04:34:00,1.5424,1.54263,1.5424,1.54248,32200000.0
2007-03-29 04:35:00,1.54237,1.54266,1.54237,1.54251,27800000.0
2007-03-29 04:36:00,1.54275,1.54283,1.54268,1.54268,30400000.0
2007-03-29 04:37:00,1.54278,1.54281,1.54244,1.54266,47600001.0
2007-03-29 04:38:00,1.54264,1.54287,1.54264,1.54269,32800000.0
2007-03-29 04:39:00,1.54251,1.54275,1.54234,1.54271,36800000.0
2007-03-29 04:40:00,1.54263,1.54277,1.54255,1.54261,50400000.0
2007-03-29 04:41:00,1.54263,1.54281,1.54242,1.54278,71200001.0
2007-03-29 04:42:00,1.54266,1.54278,1.54263,1.54275,40000000.0
2007-03-29 04:43:00,1.54268,1.54279,1.54258,1.54279,36200000.0
2007-03-29 04:44:00,1.54276,1.54289,1.54221,1.54279,58400000.0
2007-03-29 04:45:00,1.54281,1.54296,1.54275,1.54296,34000000.0
2007-03-29 04:46:00,1.54265,1.54279,1.54218,1.54218,41200000.0
2007-03-29 04:47:00,1.54294,1.54306,1.54284,1.54303,38300000.0
2007-03-29 04:48:00,1.54297,1.54304,1.54289,1.54304,51800000.0
2007-03-29 04:49:00,1.54304,1.54336,1.54289,1.54309,55900000.0
2007-03-29 04:50:00,1.54321,1.54352,1.54319,1.54326,36200000.0
2007-03-29 04:51:00,1.54323,1.54341,1.54315,1.54333,36600000.0
2007-03-29 04:52:00,1.54333,1.54343,1.54318,1.54318,42800001.0
2007-03-29 04:53:00,1.54333,1.54333,1.54286,1.54306,33200000.0
2007-03-29 04:54:00,1.54331,1.54331,1.54316,1.54319,31600000.0
2007-03-29 04:55:00,1.5433,1.54336,1.54323,1.54336,34200000.0
2007-03-29 04:56:00,1.5434,1.54358,1.5434,1.54356,44900000.0
2007-03-29 04:57:00,1.54341,1.54346,1.54336,1.54336,48000001.0
2007-03-29 04:58:00,1.54331,1.54354,1.54295,1.54346,32600000.0
2007-03-29 04:59:00,1.54341,1.54369,1.54341,1.54359,26400000.0
2007-03-29 05:00:00,1.54364,1.54369,1.54347,1.54364,50400000.0
2007-03-29 05:01:00,1.54347,1.54361,1.54347,1.54354,36600000.0
2007-03-29 05:02:00,1.54334,1.54373,1.54334,1.54362,47700000.0
2007-03-29 05:03:00,1.54358,1.5436,1.54339,1.5436,38500000.0
2007-03-29 05:04:00,1.54343,1.54371,1.54343,1.54371,28400000.0
2007-03-29 05:05:00,1.54351,1.54376,1.54343,1.54376,31500000.0
2007-03-29 05:06:00,1.54381,1.54381,1.54338,1.54366,44800000.0
2007-03-29 05:07:00,1.54345,1.54381,1.54345,1.54376,33200000.0
2007-03-29 05:08:00,1.54387,1.5439,1.54372,1.54382,48600000.0
2007-03-29 05:09:00,1.54364,1.54387,1.54364,1.54379,23400000.0
2007-03-29 05:10:00,1.54372,1.54385,1.54344,1.54369,39700000.0
2007-03-29 05:11:00,1.54372,1.54385,1.54346,1.54346,32200000.0
2007-03-29 05:12:00,1.54359,1.54365,1.54346,1.54354,42800001.0
2007-03-29 05:13:00,1.54359,1.54377,1.54359,1.54374,25400000.0
2007-03-29 05:14:00,1.54376,1.54376,1.54356,1.54368,28100000.0
2007-03-29 05:15:00,1.54367,1.54367,1.54338,1.54345,26300000.0
2007-03-29 05:16:00,1.54362,1.54365,1.54346,1.54356,30000000.0
2007-03-29 05:17:00,1.54351,1.54365,1.54337,1.54365,19200000.0
2007-03-29 05:18:00,1.54355,1.54375,1.54353,1.54353,36600000.0
2007-03-29 05:19:00,1.54344,1.54389,1.54344,1.54389,34900000.0
2007-03-29 05:20:00,1.54373,1.5439,1.54359,1.54378,30400000.0
2007-03-29 05:21:00,1.54383,1.54394,1.54373,1.54382,44500000.0
2007-03-29 05:22:00,1.54415,1.54416,1.54392,1.54402,53400000.0
2007-03-29 05:23:00,1.54343,1.54409,1.54343,1.54401,41400000.0
2007-03-29 05:24:00,1.54383,1.54399,1.54382,1.54394,50700000.0
2007-03-29 05:25:00,1.54385,1.54408,1.54369,1.54402,34800000.0
2007-03-29 05:26:00,1.54408,1.54409,1.54392,1.54394,55700000.0
2007-03-29 05:27:00,1.54405,1.54414,1.54393,1.54399,48200000.0
2007-03-29 05:28:00,1.54403,1.5441,1.5434,1.54408,17600000.0
2007-03-29 05:29:00,1.54398,1.5441,1.5439,1.54404,37400000.0
2007-03-29 05:30:00,1.54406,1.54417,1.54391,1.54414,25800000.0
2007-03-29 05:31:00,1.54404,1.54424,1.54398,1.54401,45700000.0
2007-03-29 05:32:00,1.54401,1.54414,1.5437,1.54414,54400000.0
2007-03-29 05:33:00,1.54433,1.54433,1.54397,1.54397,30400000.0
2007-03-29 05:34:00,1.5442,1.5443,1.54411,1.54418,33000000.0
2007-03-29 05:35:00,1.54433,1.54435,1.54409,1.54425,49400000.0
2007-03-29 05:36:00,1.54411,1.54434,1.54409,1.54434,41100000.0
2007-03-29 05:37:00,1.54425,1.54434,1.54409,1.54434,57600000.0
2007-03-29 05:38:00,1.54424,1.54437,1.54395,1.54418,25800000.0
2007-03-29 05:39:00,1.5443,1.5443,1.544,1.54425,54800000.0
2007-03-29 05:40:00,1.5442,1.54429,1.54414,1.54417,22800000.0
2007-03-29 05:41:00,1.54426,1.5445,1.54426,1.5445,23000000.0
2007-03-29 05:42:00,1.5443,1.54453,1.54423,1.54444,30600000.0
2007-03-29 05:43:00,1.54417,1.5444,1.54417,1.54421,36900000.0
2007-03-29 05:44:00,1.54433,1.54461,1.54433,1.54449,46000000.0
2007-03-29 05:45:00,1.54428,1.54464,1.54428,1.54436,34400000.0
2007-03-29 05:46:00,1.5445,1.54457,1.54448,1.54448,23200000.0
2007-03-29 05:47:00,1.54441,1.54461,1.5444,1.54457,48400000.0
2007-03-29 05:48:00,1.54453,1.54477,1.54443,1.54443,57700000.0
2007-03-29 05:49:00,1.54442,1.54442,1.54415,1.54422,36200000.0
2007-03-29 05:50:00,1.54423,1.5444,1.54406,1.54429,37200000.0
2007-03-29 05:51:00,1.54437,1.54437,1.54389,1.54389,34400000.0
2007-03-29 05:52:00,1.54414,1.54429,1.54404,1.54404,28200000.0
2007-03-29 05:53:00,1.54424,1.54428,1.54394,1.54428,51200000.0
2007-03-29 05:54:00,1.5442,1.54428,1.54399,1.54428,42000001.0
2007-03-29 05:55:00,1.54424,1.54441,1.54411,1.54441,23200000.0
2007-03-29 05:56:00,1.54444,1.54444,1.54417,1.54432,34200000.0
2007-03-29 05:57:00,1.54413,1.54448,1.54413,1.54448,38600000.0
2007-03-29 05:58:00,1.54456,1.54477,1.54449,1.54454,58600001.0
2007-03-29 05:59:00,1.5447,1.5447,1.5446,1.54462,35000000.0
2007-03-29 06:00:00,1.54441,1.54472,1.54441,1.5446,46200000.0
2007-03-29 06:01:00,1.54452,1.54479,1.54452,1.54467,37000001.0
2007-03-29 06:02:00,1.54478,1.54507,1.54452,1.54488,55100000.0
2007-03-29 06:03:00,1.54496,1.54507,1.54487,1.54496,41200000.0
2007-03-29 06:04:00,1.54497,1.54497,1.54474,1.54484,40000000.0
2007-03-29 06:05:00,1.54493,1.54514,1.54481,1.54481,40900000.0
2007-03-29 06:06:00,1.54475,1.54508,1.54475,1.54496,35400000.0
2007-03-29 06:07:00,1.54489,1.54494,1.54475,1.54481,37400000.0
2007-03-29 06:08:00,1.54489,1.545,1.54478,1.54478,59000001.0
2007-03-29 06:09:00,1.54483,1.54518,1.54483,1.54513,58800000.0
2007-03-29 06:10:00,1.54499,1.54505,1.54483,1.54503,29400000.0
2007-03-29 06:11:00,1.5449,1.54526,1.54481,1.54526,43400000.0
2007-03-29 06:12:00,1.54515,1.54533,1.54508,1.54508,39800000.0
2007-03-29 06:13:00,1.54514,1.54532,1.54502,1.54513,37200000.0
2007-03-29 06:14:00,1.54505,1.54517,1.54504,1.5451,17000000.0
2007-03-29 06:15:00,1.54507,1.5453,1.54507,1.54526,27600000.0
2007-03-29 06:16:00,1.54533,1.54533,1.54504,1.54514,22200000.0
2007-03-29 06:17:00,1.54487,1.54528,1.54487,1.54523,33400000.0
2007-03-29 06:18:00,1.54511,1.54529,1.54502,1.54507,33100000.0
2007-03-29 06:19:00,1.54517,1.54522,1.54502,1.54502,24600000.0
2007-03-29 06:20:00,1.54504,1.54528,1.54503,1.54503,36600000.0
2007-03-29 06:21:00,1.54495,1.54506,1.54478,1.54506,28400000.0
2007-03-29 06:22:00,1.54509,1.54512,1.54501,1.54508,35600000.0
2007-03-29 06:23:00,1.54492,1.545,1.54461,1.545,27000000.0
2007-03-29 06:24:00,1.54488,1.54491,1.54457,1.54487,18800000.0
2007-03-29 06:25:00,1.54492,1.54499,1.54487,1.54497,35000000.0
2007-03-29 06:26:00,1.54487,1.54505,1.54475,1.54494,37400000.0
2007-03-29 06:27:00,1.54487,1.54495,1.54483,1.54493,50100000.0
2007-03-29 06:28:00,1.54481,1.5449,1.54473,1.5449,55600001.0
2007-03-29 06:29:00,1.54483,1.54491,1.54469,1.54485,33200000.0
2007-03-29 06:30:00,1.54457,1.54491,1.54457,1.54491,42800000.0
2007-03-29 06:31:00,1.54488,1.54488,1.54472,1.54472,33400000.0
2007-03-29 06:32:00,1.54486,1.54496,1.54486,1.54487,50100000.0
2007-03-29 06:33:00,1.54488,1.5451,1.54488,1.54498,28000000.0
2007-03-29 06:34:00,1.54449,1.54486,1.54449,1.54475,59300000.0
2007-03-29 06:35:00,1.54474,1.54503,1.54465,1.54478,39400000.0
2007-03-29 06:36:00,1.54447,1.54497,1.54447,1.54485,56400001.0
2007-03-29 06:37:00,1.54487,1.54503,1.54456,1.54456,38500000.0
2007-03-29 06:38:00,1.54487,1.54487,1.54452,1.54452,59200000.0
2007-03-29 06:39:00,1.5445,1.54465,1.54444,1.54453,46400000.0
2007-03-29 06:40:00,1.5445,1.54459,1.54441,1.54449,25600000.0
2007-03-29 06:41:00,1.54428,1.54452,1.54378,1.54452,32800000.0
2007-03-29 06:42:00,1.54396,1.54442,1.54396,1.54442,39800000.0
2007-03-29 06:43:00,1.54444,1.54444,1.54407,1.54407,31800000.0
2007-03-29 06:44:00,1.54437,1.54445,1.54427,1.54427,49400000.0
2007-03-29 06:45:00,1.54429,1.5445,1.54422,1.54424,47000000.0
2007-03-29 06:46:00,1.54429,1.5444,1.54417,1.54421,58200000.0
2007-03-29 06:47:00,1.54431,1.54458,1.54431,1.54434,42000000.0
2007-03-29 06:48:00,1.54433,1.54474,1.54433,1.54462,32800000.0
2007-03-29 06:49:00,1.54455,1.54472,1.54445,1.54472,33200000.0
2007-03-29 06:50:00,1.54468,1.54477,1.54453,1.54477,39000000.0
2007-03-29 06:51:00,1.54472,1.54472,1.54454,1.54462,35000000.0
2007-03-29 06:52:00,1.54457,1.54459,1.54443,1.54459,53700000.0
2007-03-29 06:53:00,1.54459,1.54459,1.54439,1.54454,30400000.0
2007-03-29 06:54:00,1.5444,1.54464,1.54422,1.54422,30000000.0
2007-03-29 06:55:00,1.54428,1.54434,1.54409,1.54434,39600000.0
2007-03-29 06:56:00,1.54424,1.54435,1.54414,1.54423,22800000.0
2007-03-29 06:57:00,1.54422,1.54422,1.54364,1.54395,47500000.0
2007-03-29 06:58:00,1.54365,1.54428,1.54365,1.54401,22800000.0
2007-03-29 06:59:00,1.54389,1.54394,1.54348,1.54377,30100000.0
2007-03-29 07:00:00,1.54422,1.54431,1.5442,1.54428,43600000.0
2007-03-29 07:01:00,1.54437,1.54451,1.54425,1.5445,41000000.0
2007-03-29 07:02:00,1.54434,1.54453,1.54429,1.54453,27800000.0
2007-03-29 07:03:00,1.54462,1.54462,1.54433,1.54444,29800000.0
2007-03-29 07:04:00,1.54466,1.54467,1.54429,1.54442,23000000.0
2007-03-29 07:05:00,1.54444,1.54454,1.54421,1.54421,45800000.0
2007-03-29 07:06:00,1.54455,1.54477,1.54448,1.54448,39800000.0
2007-03-29 07:07:00,1.5447,1.54484,1.54465,1.54471,37800000.0
2007-03-29 07:08:00,1.54473,1.54489,1.54456,1.54456,38200001.0
2007-03-29 07:09:00,1.54475,1.54475,1.54449,1.54452,55600000.0
2007-03-29 07:10:00,1.54456,1.54459,1.54449,1.54449,35400000.0
2007-03-29 07:11:00,1.54455,1.54462,1.54441,1.54441,50400000.0
2007-03-29 07:12:00,1.54451,1.54464,1.54424,1.54459,64400001.0
2007-03-29 07:13:00,1.54455,1.54457,1.54445,1.54455,43400000.0
2007-03-29 07:14:00,1.54448,1.54484,1.54448,1.54462,67400000.0
2007-03-29 07:15:00,1.54465,1.54474,1.54437,1.54464,22200000.0
2007-03-29 07:16:00,1.54415,1.54468,1.54415,1.54453,31000000.0
2007-03-29 07:17:00,1.54468,1.5448,1.54439,1.5446,53900000.0
2007-03-29 07:18:00,1.5448,1.5448,1.5445,1.5447,77400000.0
2007-03-29 07:19:00,1.54471,1.54479,1.54456,1.54456,33800000.0
2007-03-29 07:20:00,1.54444,1.54475,1.54426,1.54463,73700001.0
2007-03-29 07:21:00,1.54489,1.54505,1.54476,1.54478,30200000.0
2007-03-29 07:22:00,1.54497,1.54504,1.54478,1.54503,50600000.0
2007-03-29 07:23:00,1.54493,1.54493,1.54461,1.54472,46800000.0
2007-03-29 07:24:00,1.54463,1.54483,1.54456,1.54466,46000000.0
2007-03-29 07:25:00,1.54497,1.54497,1.54469,1.54477,54600000.0
2007-03-29 07:26:00,1.54503,1.54533,1.54494,1.54533,31600000.0
2007-03-29 07:27:00,1.54517,1.54517,1.54459,1.54492,29200000.0
2007-03-29 07:28:00,1.54518,1.5452,1.54476,1.54505,35000000.0
2007-03-29 07:29:00,1.54501,1.54501,1.54454,1.5449,29800000.0
2007-03-29 07:30:00,1.54486,1.545,1.54447,1.545,37800000.0
2007-03-29 07:31:00,1.54509,1.54509,1.54484,1.54484,41100000.0
2007-03-29 07:32:00,1.54497,1.54533,1.54476,1.54517,50500000.0
2007-03-29 07:33:00,1.54498,1.54527,1.5448,1.54502,32100000.0
2007-03-29 07:34:00,1.54469,1.54507,1.54469,1.54507,44800000.0
2007-03-29 07:35:00,1.54463,1.54492,1.54463,1.54492,28600000.0
2007-03-29 07:36:00,1.54477,1.54489,1.54455,1.54472,51400000.0
2007-03-29 07:37:00,1.5446,1.54481,1.54453,1.54481,43800001.0
2007-03-29 07:38:00,1.5449,1.54503,1.54488,1.54488,31000000.0
2007-03-29 07:39:00,1.545,1.54503,1.54476,1.54503,25800000.0
2007-03-29 07:40:00,1.54503,1.54509,1.5449,1.54495,43000000.0
2007-03-29 07:41:00,1.54471,1.54491,1.54467,1.54484,42600000.0
2007-03-29 07:42:00,1.54487,1.54491,1.54451,1.54468,31600000.0
2007-03-29 07:43:00,1.54477,1.5453,1.54477,1.54526,54400000.0
2007-03-29 07:44:00,1.54518,1.54525,1.545,1.54519,39300000.0
2007-03-29 07:45:00,1.54513,1.54523,1.54456,1.54506,37600000.0
2007-03-29 07:46:00,1.54506,1.54506,1.54478,1.54501,28900000.0
2007-03-29 07:47:00,1.54499,1.54511,1.54464,1.54505,32200000.0
2007-03-29 07:48:00,1.54493,1.54505,1.54484,1.54505,35000000.0
2007-03-29 07:49:00,1.54507,1.54517,1.54475,1.54475,42100000.0
2007-03-29 07:50:00,1.54515,1.54522,1.54515,1.54517,17200000.0
2007-03-29 07:51:00,1.54502,1.54518,1.54484,1.54515,45700000.0
2007-03-29 07:52:00,1.54503,1.54507,1.54471,1.54489,37700000.0
2007-03-29 07:53:00,1.54489,1.54509,1.54479,1.54489,42100000.0
2007-03-29 07:54:00,1.54478,1.54491,1.54472,1.54472,30600000.0
2007-03-29 07:55:00,1.54474,1.54493,1.54453,1.54489,41200000.0
2007-03-29 07:56:00,1.5449,1.54509,1.5448,1.54509,26100000.0
2007-03-29 07:57:00,1.54501,1.54504,1.54479,1.54495,37400000.0
2007-03-29 07:58:00,1.54489,1.54518,1.54489,1.54518,70600000.0
2007-03-29 07:59:00,1.54489,1.54531,1.54489,1.54505,44000000.0
2007-03-29 08:00:00,1.54501,1.54539,1.54501,1.54539,38600000.0
2007-03-29 08:01:00,1.54524,1.54531,1.54499,1.54499,26200000.0
2007-03-29 08:02:00,1.54494,1.54524,1.54487,1.54518,40200000.0
2007-03-29 08:03:00,1.54511,1.54525,1.5449,1.5449,28200000.0
2007-03-29 08:04:00,1.54473,1.54486,1.54471,1.54471,45000000.0
2007-03-29 08:05:00,1.54472,1.54487,1.54472,1.54481,37500000.0
2007-03-29 08:06:00,1.54484,1.54499,1.54465,1.5448,55000000.0
2007-03-29 08:07:00,1.54469,1.54473,1.54442,1.54453,16800000.0
2007-03-29 08:08:00,1.5445,1.54482,1.54444,1.54462,54300000.0
2007-03-29 08:09:00,1.54485,1.54509,1.54471,1.54509,34500000.0
2007-03-29 08:10:00,1.54498,1.54525,1.54498,1.54512,35800001.0
2007-03-29 08:11:00,1.54511,1.54521,1.54511,1.54521,46900000.0
2007-03-29 08:12:00,1.545,1.545,1.54462,1.54482,29200000.0
2007-03-29 08:13:00,1.54458,1.54504,1.54458,1.54466,30600000.0
2007-03-29 08:14:00,1.5445,1.54469,1.5445,1.54462,46500000.0
2007-03-29 08:15:00,1.54476,1.54476,1.54457,1.54468,26600000.0
2007-03-29 08:16:00,1.54489,1.54497,1.54453,1.54497,28900000.0
2007-03-29 08:17:00,1.54494,1.54501,1.54445,1.5448,51800000.0
2007-03-29 08:18:00,1.54485,1.54485,1.54448,1.54457,42600000.0
2007-03-29 08:19:00,1.54465,1.54493,1.54451,1.54462,53900000.0
2007-03-29 08:20:00,1.54452,1.54458,1.54435,1.5445,44500000.0
2007-03-29 08:21:00,1.54436,1.54466,1.54434,1.54434,40400001.0
2007-03-29 08:22:00,1.54423,1.54469,1.54423,1.54451,26800000.0
2007-03-29 08:23:00,1.54423,1.54431,1.54404,1.54404,31400000.0
2007-03-29 08:24:00,1.54412,1.54423,1.54369,1.54417,35400000.0
2007-03-29 08:25:00,1.54425,1.54444,1.5442,1.5444,29500000.0
2007-03-29 08:26:00,1.54441,1.54447,1.54418,1.54418,51700000.0
2007-03-29 08:27:00,1.5441,1.54422,1.54408,1.54416,46500000.0
2007-03-29 08:28:00,1.54422,1.54427,1.54411,1.54422,48800000.0
2007-03-29 08:29:00,1.54419,1.54433,1.54417,1.54433,52700000.0
2007-03-29 08:30:00,1.54424,1.54424,1.54369,1.54379,21800000.0
2007-03-29 08:31:00,1.54384,1.54399,1.54368,1.54389,37400000.0
2007-03-29 08:32:00,1.54409,1.54415,1.54364,1.54387,37600000.0
2007-03-29 08:33:00,1.54393,1.54416,1.54382,1.54399,30400000.0
2007-03-29 08:34:00,1.5442,1.5442,1.54383,1.54407,27600000.0
2007-03-29 08:35:00,1.54386,1.54441,1.5438,1.54441,59000001.0
2007-03-29 08:36:00,1.54436,1.54446,1.54397,1.54431,36200000.0
2007-03-29 08:37:00,1.54445,1.54451,1.54427,1.54441,24200000.0
2007-03-29 08:38:00,1.54439,1.5445,1.54423,1.54425,36500000.0
2007-03-29 08:39:00,1.54441,1.5446,1.54425,1.54439,36400000.0
2007-03-29 08:40:00,1.54427,1.54441,1.54384,1.54441,42500000.0
2007-03-29 08:41:00,1.54429,1.54429,1.54396,1.54411,18600000.0
2007-03-29 08:42:00,1.5442,1.54447,1.5442,1.54421,49800000.0
2007-03-29 08:43:00,1.54424,1.54439,1.54411,1.54411,32400000.0
2007-03-29 08:44:00,1.54437,1.54446,1.54416,1.54446,25200000.0
2007-03-29 08:45:00,1.54474,1.54474,1.54441,1.54451,45100000.0
2007-03-29 08:46:00,1.54476,1.5453,1.5446,1.54525,48400000.0
2007-03-29 08:47:00,1.54531,1.54531,1.54491,1.54491,26400000.0
2007-03-29 08:48:00,1.54509,1.54523,1.54502,1.54504,40600000.0
2007-03-29 08:49:00,1.54455,1.54509,1.54455,1.54469,54800000.0
2007-03-29 08:50:00,1.54445,1.54456,1.54445,1.54451,30400000.0
2007-03-29 08:51:00,1.54466,1.54596,1.54466,1.54574,41900000.0
2007-03-29 08:52:00,1.54609,1.54638,1.54607,1.54627,40800000.0
2007-03-29 08:53:00,1.54641,1.54644,1.54616,1.54633,43500000.0
2007-03-29 08:54:00,1.54633,1.54669,1.54633,1.54669,24400000.0
2007-03-29 08:55:00,1.54669,1.54675,1.54645,1.5465,54300000.0
2007-03-29 08:56:00,1.5464,1.54656,1.54616,1.54628,39600000.0
2007-03-29 08:57:00,1.54644,1.54644,1.54622,1.54638,35100000.0
2007-03-29 08:58:00,1.54642,1.54647,1.54607,1.54647,48200000.0
2007-03-29 08:59:00,1.5463,1.54654,1.54617,1.54628,36600000.0
2007-03-29 09:00:00,1.54604,1.54629,1.54589,1.54621,28000000.0
2007-03-29 09:01:00,1.54604,1.54652,1.54598,1.5465,22800000.0
2007-03-29 09:02:00,1.54649,1.54667,1.54645,1.54667,32700000.0
2007-03-29 09:03:00,1.54642,1.54688,1.54642,1.54661,45000000.0
2007-03-29 09:04:00,1.54692,1.54705,1.54677,1.54677,30400000.0
2007-03-29 09:05:00,1.54691,1.54699,1.54667,1.54699,23400000.0
2007-03-29 09:06:00,1.54694,1.54694,1.54658,1.54658,36200000.0
2007-03-29 09:07:00,1.54646,1.54658,1.54628,1.54628,44400000.0
2007-03-29 09:08:00,1.54647,1.54661,1.54639,1.54649,46400000.0
2007-03-29 09:09:00,1.5465,1.54661,1.54622,1.54628,30200000.0
2007-03-29 09:10:00,1.54626,1.54639,1.54615,1.54615,30800000.0
2007-03-29 09:11:00,1.54605,1.54671,1.54605,1.54629,75900002.0
2007-03-29 09:12:00,1.54629,1.54635,1.54622,1.54622,33200000.0
2007-03-29 09:13:00,1.54602,1.5462,1.54602,1.54609,30300000.0
2007-03-29 09:14:00,1.54595,1.54617,1.54595,1.54609,33600000.0
2007-03-29 09:15:00,1.54592,1.54595,1.54575,1.54584,29400000.0
2007-03-29 09:16:00,1.5458,1.54608,1.54576,1.5459,35000000.0
2007-03-29 09:17:00,1.5458,1.5458,1.54544,1.54563,42400000.0
2007-03-29 09:18:00,1.54568,1.54568,1.54551,1.54551,23000000.0
2007-03-29 09:19:00,1.54547,1.54558,1.5452,1.5452,40200000.0
2007-03-29 09:20:00,1.54528,1.54528,1.54477,1.54477,34200000.0
2007-03-29 09:21:00,1.54485,1.54485,1.54415,1.54421,37600000.0
2007-03-29 09:22:00,1.54432,1.54446,1.54412,1.54442,29600000.0
2007-03-29 09:23:00,1.54433,1.54453,1.5443,1.54431,43500000.0
2007-03-29 09:24:00,1.54433,1.54445,1.54424,1.54439,33800000.0
2007-03-29 09:25:00,1.54426,1.54432,1.54392,1.54392,38700000.0
2007-03-29 09:26:00,1.54386,1.54428,1.54379,1.54428,47400000.0
2007-03-29 09:27:00,1.54432,1.54437,1.54418,1.54437,75900000.0
2007-03-29 09:28:00,1.54434,1.54437,1.54415,1.54427,24000000.0
2007-03-29 09:29:00,1.54425,1.5447,1.54425,1.5447,44200000.0
2007-03-29 09:30:00,1.54472,1.54495,1.54463,1.54465,51800001.0
2007-03-29 09:31:00,1.54476,1.54514,1.54476,1.54488,41600000.0
2007-03-29 09:32:00,1.54517,1.54522,1.54478,1.54496,41100000.0
2007-03-29 09:33:00,1.54485,1.54505,1.54485,1.54492,29000000.0
2007-03-29 09:34:00,1.54478,1.54497,1.54452,1.54487,46000000.0
2007-03-29 09:35:00,1.54486,1.54523,1.54486,1.54515,49900000.0
2007-03-29 09:36:00,1.54509,1.54513,1.54486,1.54489,40000000.0
2007-03-29 09:37:00,1.54493,1.54505,1.54482,1.54482,47000000.0
2007-03-29 09:38:00,1.54472,1.54489,1.54469,1.54489,58500000.0
2007-03-29 09:39:00,1.54491,1.54545,1.54491,1.54534,29800000.0
2007-03-29 09:40:00,1.54531,1.54552,1.54526,1.54552,34900000.0
2007-03-29 09:41:00,1.54545,1.54561,1.54534,1.54536,32800000.0
2007-03-29 09:42:00,1.54516,1.54537,1.54509,1.54531,40700000.0
2007-03-29 09:43:00,1.54526,1.54532,1.54487,1.54501,31400000.0
2007-03-29 09:44:00,1.54491,1.54492,1.54473,1.54478,42400000.0
2007-03-29 09:45:00,1.54501,1.54515,1.54441,1.54441,33700000.0
2007-03-29 09:46:00,1.545,1.54527,1.54484,1.54519,38500000.0
2007-03-29 09:47:00,1.54499,1.54509,1.54493,1.54493,43900001.0
2007-03-29 09:48:00,1.54487,1.54502,1.54466,1.54493,41800000.0
2007-03-29 09:49:00,1.54489,1.54512,1.54475,1.54494,38600000.0
2007-03-29 09:50:00,1.54498,1.54519,1.54498,1.54504,55000001.0
2007-03-29 09:51:00,1.54508,1.54521,1.54495,1.54495,44800000.0
2007-03-29 09:52:00,1.54506,1.54532,1.545,1.54532,37000000.0
2007-03-29 09:53:00,1.54529,1.54554,1.54527,1.54538,53800000.0
2007-03-29 09:54:00,1.54551,1.54561,1.5454,1.54548,40000000.0
2007-03-29 09:55:00,1.54545,1.54562,1.54545,1.54557,43300000.0
2007-03-29 09:56:00,1.54507,1.54545,1.54507,1.54525,40400000.0
2007-03-29 09:57:00,1.5453,1.5453,1.54515,1.5452,43400000.0
2007-03-29 09:58:00,1.54504,1.54524,1.54483,1.54524,33800000.0
2007-03-29 09:59:00,1.54512,1.54518,1.54501,1.54506,45000000.0
2007-03-29 10:00:00,1.54477,1.54517,1.54477,1.54501,38200000.0
2007-03-29 10:01:00,1.54535,1.54575,1.54528,1.54575,46600000.0
2007-03-29 10:02:00,1.5457,1.5457,1.54512,1.54558,36000000.0
2007-03-29 10:03:00,1.54594,1.54622,1.54594,1.54594,22000000.0
2007-03-29 10:04:00,1.54623,1.54644,1.54572,1.54627,40600000.0
2007-03-29 10:05:00,1.54631,1.54656,1.54593,1.54633,40900000.0
2007-03-29 10:06:00,1.54648,1.54648,1.54619,1.54626,20800000.0
2007-03-29 10:07:00,1.54622,1.54622,1.54584,1.54602,17200000.0
2007-03-29 10:08:00,1.54582,1.54637,1.54582,1.54623,30400000.0
2007-03-29 10:09:00,1.54629,1.54629,1.54586,1.54589,26900000.0
2007-03-29 10:10:00,1.54584,1.54593,1.5454,1.54593,35000000.0
2007-03-29 10:11:00,1.54605,1.54612,1.5457,1.54602,44500000.0
2007-03-29 10:12:00,1.54606,1.54639,1.54606,1.54613,44800000.0
2007-03-29 10:13:00,1.54642,1.54657,1.54626,1.5463,89500000.0
2007-03-29 10:14:00,1.54631,1.54645,1.54626,1.54642,27600000.0
2007-03-29 10:15:00,1.54635,1.54643,1.54617,1.54619,32000000.0
2007-03-29 10:16:00,1.54621,1.54628,1.54592,1.54621,44800000.0
2007-03-29 10:17:00,1.5462,1.5464,1.54593,1.54622,28200000.0
2007-03-29 10:18:00,1.54628,1.54647,1.54622,1.54622,51400000.0
2007-03-29 10:19:00,1.5464,1.54657,1.54633,1.54633,37800000.0
2007-03-29 10:20:00,1.54654,1.54658,1.54644,1.54652,30600000.0
2007-03-29 10:21:00,1.54627,1.54677,1.54627,1.54651,81000002.0
2007-03-29 10:22:00,1.54657,1.54672,1.54596,1.54672,47800000.0
2007-03-29 10:23:00,1.54671,1.54678,1.5465,1.54658,64900000.0
2007-03-29 10:24:00,1.54666,1.54667,1.54651,1.54667,46400001.0
2007-03-29 10:25:00,1.5468,1.5468,1.54652,1.54664,54100000.0
2007-03-29 10:26:00,1.54674,1.54692,1.54672,1.54686,48400001.0
2007-03-29 10:27:00,1.54681,1.54701,1.54673,1.54673,41300000.0
2007-03-29 10:28:00,1.54675,1.54707,1.54675,1.54683,49000001.0
2007-03-29 10:29:00,1.54679,1.54679,1.54635,1.54664,55000000.0
2007-03-29 10:30:00,1.54655,1.54677,1.54631,1.54662,40900000.0
2007-03-29 10:31:00,1.54646,1.54667,1.54646,1.54657,48600000.0
2007-03-29 10:32:00,1.54621,1.54648,1.54621,1.54646,26600000.0
2007-03-29 10:33:00,1.54645,1.54652,1.54629,1.54635,40300000.0
2007-03-29 10:34:00,1.54645,1.54663,1.54632,1.54632,46600000.0
2007-03-29 10:35:00,1.54644,1.54651,1.54628,1.54651,24800000.0
2007-03-29 10:36:00,1.54649,1.54649,1.54598,1.54598,42500000.0
2007-03-29 10:37:00,1.54604,1.54624,1.54601,1.54607,48600000.0
2007-03-29 10:38:00,1.54625,1.54633,1.54588,1.54633,39200000.0
2007-03-29 10:39:00,1.546,1.54632,1.54585,1.54632,32600000.0
2007-03-29 10:40:00,1.54639,1.54639,1.54616,1.54621,28000000.0
2007-03-29 10:41:00,1.54627,1.54627,1.54581,1.54612,43200000.0
2007-03-29 10:42:00,1.54593,1.54593,1.54553,1.54557,58200000.0
2007-03-29 10:43:00,1.54557,1.54585,1.54545,1.54545,25400000.0
2007-03-29 10:44:00,1.54545,1.54571,1.54543,1.54554,28000000.0
2007-03-29 10:45:00,1.54527,1.54571,1.54527,1.54534,44400000.0
2007-03-29 10:46:00,1.54568,1.54568,1.54548,1.5455,25400000.0
2007-03-29 10:47:00,1.54568,1.54573,1.54563,1.54563,32600000.0
2007-03-29 10:48:00,1.54571,1.54576,1.5456,1.54566,38500000.0
2007-03-29 10:49:00,1.54573,1.54595,1.54567,1.54586,44800000.0
2007-03-29 10:50:00,1.54609,1.5464,1.54608,1.54618,52000000.0
2007-03-29 10:51:00,1.54606,1.54626,1.54599,1.54599,42300000.0
2007-03-29 10:52:00,1.546,1.54613,1.54594,1.54596,44800000.0
2007-03-29 10:53:00,1.54592,1.54655,1.54579,1.54641,39000000.0
2007-03-29 10:54:00,1.5465,1.54656,1.54613,1.54655,39600001.0
2007-03-29 10:55:00,1.54661,1.54677,1.54636,1.54653,37200000.0
2007-03-29 10:56:00,1.54652,1.54694,1.54643,1.54694,54500000.0
2007-03-29 10:57:00,1.54692,1.54692,1.54661,1.54661,31500000.0
2007-03-29 10:58:00,1.54663,1.5467,1.5463,1.54636,41600000.0
2007-03-29 10:59:00,1.54651,1.54666,1.54622,1.54622,47200000.0
2007-03-29 11:00:00,1.54678,1.54678,1.54648,1.54654,26800000.0
2007-03-29 11:01:00,1.54637,1.54649,1.54637,1.54639,47300000.0
2007-03-29 11:02:00,1.54649,1.54656,1.54631,1.5464,27800000.0
2007-03-29 11:03:00,1.54655,1.5466,1.5465,1.54657,48600000.0
2007-03-29 11:04:00,1.54656,1.54675,1.54635,1.54675,28700000.0
2007-03-29 11:05:00,1.54656,1.54664,1.54639,1.54663,34800000.0
2007-03-29 11:06:00,1.54669,1.54671,1.54652,1.54669,56400001.0
2007-03-29 11:07:00,1.54666,1.54689,1.54663,1.54689,57300001.0
2007-03-29 11:08:00,1.54687,1.54687,1.54666,1.5467,23200000.0
2007-03-29 11:09:00,1.5465,1.54658,1.54644,1.54653,57500000.0
2007-03-29 11:10:00,1.54656,1.54656,1.54622,1.54637,97500000.0
2007-03-29 11:11:00,1.54635,1.54653,1.54603,1.54653,26000000.0
2007-03-29 11:12:00,1.54639,1.5466,1.54629,1.54659,45200000.0
2007-03-29 11:13:00,1.54656,1.54666,1.54641,1.54666,40800000.0
2007-03-29 11:14:00,1.54646,1.54657,1.54635,1.5464,46200000.0
2007-03-29 11:15:00,1.54664,1.54664,1.54634,1.54634,41400000.0
2007-03-29 11:16:00,1.54633,1.54633,1.54606,1.54625,56600000.0
2007-03-29 11:17:00,1.54631,1.54643,1.54625,1.54643,30600000.0
2007-03-29 11:18:00,1.54646,1.54698,1.54637,1.54637,32200000.0
2007-03-29 11:19:00,1.5469,1.54702,1.54688,1.54691,31400000.0
2007-03-29 11:20:00,1.54707,1.54707,1.54683,1.54688,34800001.0
2007-03-29 11:21:00,1.54675,1.54687,1.54657,1.54669,59700000.0
2007-03-29 11:22:00,1.54672,1.54693,1.54661,1.54685,41000000.0
2007-03-29 11:23:00,1.54676,1.54687,1.54646,1.54655,35400000.0
2007-03-29 11:24:00,1.54697,1.54719,1.54679,1.54719,43400000.0
2007-03-29 11:25:00,1.54705,1.54723,1.54688,1.54723,43200000.0
2007-03-29 11:26:00,1.54723,1.54772,1.54723,1.54772,35600000.0
2007-03-29 11:27:00,1.54781,1.54811,1.54736,1.54811,35200000.0
2007-03-29 11:28:00,1.54788,1.54814,1.5478,1.54808,41400001.0
2007-03-29 11:29:00,1.5481,1.5481,1.54747,1.54747,43600000.0
2007-03-29 11:30:00,1.54732,1.54732,1.54702,1.54702,31600000.0
2007-03-29 11:31:00,1.547,1.5472,1.54683,1.54717,45000000.0
2007-03-29 11:32:00,1.54691,1.54713,1.54682,1.54698,44800001.0
2007-03-29 11:33:00,1.54694,1.54709,1.54684,1.54691,50400000.0
2007-03-29 11:34:00,1.54683,1.54698,1.54628,1.54668,28000000.0
2007-03-29 11:35:00,1.54621,1.54633,1.54607,1.54632,19800000.0
2007-03-29 11:36:00,1.54627,1.54627,1.54573,1.54575,22000000.0
2007-03-29 11:37:00,1.54566,1.54609,1.54563,1.54607,52200000.0
2007-03-29 11:38:00,1.54615,1.5464,1.54602,1.54616,50600000.0
2007-03-29 11:39:00,1.546,1.54604,1.54576,1.54584,40900000.0
2007-03-29 11:40:00,1.54587,1.54609,1.54572,1.54609,32000000.0
2007-03-29 11:41:00,1.54606,1.5461,1.54588,1.54588,49100000.0
2007-03-29 11:42:00,1.54587,1.54587,1.5457,1.5457,43600000.0
2007-03-29 11:43:00,1.5458,1.54593,1.54563,1.54583,33200000.0
2007-03-29 11:44:00,1.54595,1.54595,1.54573,1.54584,43800000.0
2007-03-29 11:45:00,1.54617,1.54623,1.54596,1.54612,54200000.0
2007-03-29 11:46:00,1.54603,1.54603,1.54576,1.54585,32800000.0
2007-03-29 11:47:00,1.54595,1.54604,1.54582,1.54585,40000000.0
2007-03-29 11:48:00,1.54595,1.54612,1.54586,1.54586,32800000.0
2007-03-29 11:49:00,1.54617,1.54617,1.54579,1.54597,49100000.0
2007-03-29 11:50:00,1.54593,1.54607,1.5458,1.54588,44800000.0
2007-03-29 11:51:00,1.54592,1.5461,1.54585,1.5461,35000000.0
2007-03-29 11:52:00,1.54604,1.54613,1.54598,1.54605,39800000.0
2007-03-29 11:53:00,1.5458,1.54612,1.5458,1.54592,34800000.0
2007-03-29 11:54:00,1.54592,1.54592,1.54568,1.54572,28200000.0
2007-03-29 11:55:00,1.54573,1.54573,1.54531,1.54533,28400000.0
2007-03-29 11:56:00,1.54541,1.54553,1.54522,1.54531,50700000.0
2007-03-29 11:57:00,1.54539,1.54548,1.54518,1.54548,41600000.0
2007-03-29 11:58:00,1.54571,1.5458,1.54551,1.54565,29000000.0
2007-03-29 11:59:00,1.54582,1.54605,1.54573,1.54605,31000000.0
2007-03-29 12:00:00,1.54602,1.54619,1.54602,1.54618,40600000.0
2007-03-29 12:01:00,1.54628,1.54631,1.5461,1.54621,33700000.0
2007-03-29 12:02:00,1.54587,1.54595,1.54576,1.54576,38000000.0
2007-03-29 12:03:00,1.54573,1.54582,1.54536,1.54559,35200000.0
2007-03-29 12:04:00,1.54549,1.54561,1.54527,1.54535,43000000.0
2007-03-29 12:05:00,1.54502,1.54525,1.54502,1.54515,28400000.0
2007-03-29 12:06:00,1.54508,1.54536,1.54503,1.54526,35000000.0
2007-03-29 12:07:00,1.54531,1.54553,1.54521,1.54535,46800000.0
2007-03-29 12:08:00,1.54534,1.54544,1.54521,1.54536,33000000.0
2007-03-29 12:09:00,1.54546,1.54556,1.54545,1.54545,28000000.0
2007-03-29 12:10:00,1.5456,1.54565,1.54544,1.54552,62000001.0
2007-03-29 12:11:00,1.54553,1.54575,1.54539,1.54541,48600000.0
2007-03-29 12:12:00,1.54545,1.54554,1.54519,1.54541,50600000.0
2007-03-29 12:13:00,1.54546,1.54557,1.54538,1.54538,32000000.0
2007-03-29 12:14:00,1.54538,1.54553,1.54515,1.54532,51400000.0
2007-03-29 12:15:00,1.5454,1.54556,1.54508,1.54551,28600000.0
2007-03-29 12:16:00,1.54547,1.54573,1.54526,1.54526,54400000.0
2007-03-29 12:17:00,1.54523,1.54544,1.54505,1.54544,28000000.0
2007-03-29 12:18:00,1.54542,1.54542,1.54499,1.54542,44700000.0
2007-03-29 12:19:00,1.54527,1.54546,1.54525,1.54534,31800000.0
2007-03-29 12:20:00,1.54513,1.54538,1.54513,1.54538,34400000.0
2007-03-29 12:21:00,1.54533,1.54533,1.54498,1.54515,43000000.0
2007-03-29 12:22:00,1.54523,1.54533,1.5451,1.54527,44600000.0
2007-03-29 12:23:00,1.5451,1.54532,1.54504,1.54517,52200000.0
2007-03-29 12:24:00,1.54485,1.54526,1.54485,1.54511,32400000.0
2007-03-29 12:25:00,1.54505,1.54529,1.54505,1.54507,35200000.0
2007-03-29 12:26:00,1.54519,1.54519,1.54478,1.54518,36600000.0
2007-03-29 12:27:00,1.54515,1.54529,1.54497,1.54529,63700000.0
2007-03-29 12:28:00,1.54526,1.54536,1.54525,1.54527,26800000.0
2007-03-29 12:29:00,1.5451,1.5451,1.54478,1.54509,22100000.0
2007-03-29 12:30:00,1.54505,1.54525,1.54505,1.5451,25600000.0
2007-03-29 12:31:00,1.54511,1.54519,1.54501,1.54513,28000000.0
2007-03-29 12:32:00,1.54533,1.54534,1.54517,1.54517,33000000.0
2007-03-29 12:33:00,1.54519,1.54519,1.54493,1.54506,23200000.0
2007-03-29 12:34:00,1.54495,1.54546,1.54495,1.54546,30400000.0
2007-03-29 12:35:00,1.54554,1.54594,1.5454,1.54594,30800000.0
2007-03-29 12:36:00,1.54591,1.54598,1.54573,1.54598,57000000.0
2007-03-29 12:37:00,1.54597,1.54607,1.54579,1.54587,41800000.0
2007-03-29 12:38:00,1.54594,1.54594,1.54569,1.54575,24600000.0
2007-03-29 12:39:00,1.54579,1.54592,1.54569,1.54569,32800000.0
2007-03-29 12:40:00,1.54586,1.54587,1.54566,1.5458,35200000.0
2007-03-29 12:41:00,1.54609,1.54657,1.54591,1.54645,37400000.0
2007-03-29 12:42:00,1.54648,1.54648,1.54613,1.54618,37200000.0
2007-03-29 12:43:00,1.54628,1.54644,1.54618,1.54625,27600000.0
2007-03-29 12:44:00,1.54644,1.54653,1.54602,1.54636,58800000.0
2007-03-29 12:45:00,1.5463,1.54651,1.54626,1.54626,40400000.0
2007-03-29 12:46:00,1.54638,1.54644,1.54628,1.54644,37400000.0
2007-03-29 12:47:00,1.54632,1.54654,1.54632,1.54632,34200000.0
2007-03-29 12:48:00,1.5465,1.5465,1.54626,1.54626,34000000.0
2007-03-29 12:49:00,1.54612,1.54639,1.54612,1.54639,50200001.0
2007-03-29 12:50:00,1.54648,1.54658,1.54633,1.54649,35400000.0
2007-03-29 12:51:00,1.54641,1.54643,1.54609,1.54628,57000001.0
2007-03-29 12:52:00,1.54647,1.54659,1.54622,1.54642,62800001.0
2007-03-29 12:53:00,1.54622,1.54634,1.54591,1.54634,33900000.0
2007-03-29 12:54:00,1.54625,1.54625,1.54592,1.54601,31600000.0
2007-03-29 12:55:00,1.54615,1.54615,1.5459,1.54597,45000000.0
2007-03-29 12:56:00,1.54597,1.5462,1.54568,1.54599,49000000.0
2007-03-29 12:57:00,1.54607,1.54608,1.54592,1.54608,24600000.0
2007-03-29 12:58:00,1.54599,1.54616,1.54593,1.54609,24400000.0
2007-03-29 12:59:00,1.54578,1.5464,1.54578,1.5464,35600000.0
2007-03-29 13:00:00,1.54654,1.54664,1.54635,1.54659,43500000.0
2007-03-29 13:01:00,1.54652,1.54683,1.54652,1.54663,62300000.0
2007-03-29 13:02:00,1.54677,1.54702,1.54675,1.54701,34800000.0
2007-03-29 13:03:00,1.54708,1.54717,1.54697,1.54717,34100000.0
2007-03-29 13:04:00,1.54701,1.54726,1.54687,1.54687,26600000.0
2007-03-29 13:05:00,1.54664,1.54702,1.54664,1.54702,39600000.0
2007-03-29 13:06:00,1.54677,1.54697,1.54654,1.54686,37900000.0
2007-03-29 13:07:00,1.54707,1.54713,1.5469,1.5469,42600000.0
2007-03-29 13:08:00,1.54692,1.54699,1.54666,1.54681,37800000.0
2007-03-29 13:09:00,1.54681,1.54683,1.5466,1.5466,58400001.0
2007-03-29 13:10:00,1.54666,1.54666,1.54644,1.54645,35000000.0
2007-03-29 13:11:00,1.54642,1.54647,1.54615,1.54647,34000000.0
2007-03-29 13:12:00,1.54656,1.54671,1.54635,1.54671,18600000.0
2007-03-29 13:13:00,1.5466,1.5466,1.54595,1.54607,29200000.0
2007-03-29 13:14:00,1.54612,1.54636,1.54591,1.54625,40800000.0
2007-03-29 13:15:00,1.54638,1.54656,1.54628,1.54644,53100000.0
2007-03-29 13:16:00,1.54656,1.54672,1.54646,1.54652,55300000.0
2007-03-29 13:17:00,1.546,1.54665,1.546,1.54648,38100000.0
2007-03-29 13:18:00,1.54662,1.54667,1.54647,1.54657,57900000.0
2007-03-29 13:19:00,1.54655,1.54665,1.54642,1.54642,25600000.0
2007-03-29 13:20:00,1.54641,1.54652,1.54601,1.54625,33500000.0
2007-03-29 13:21:00,1.54638,1.54642,1.54611,1.54633,34700000.0
2007-03-29 13:22:00,1.54633,1.54639,1.54622,1.54639,51600000.0
2007-03-29 13:23:00,1.54572,1.54638,1.54572,1.54638,45000000.0
2007-03-29 13:24:00,1.54626,1.54648,1.54626,1.54648,39500000.0
2007-03-29 13:25:00,1.54643,1.5465,1.54633,1.5464,31900000.0
2007-03-29 13:26:00,1.5464,1.54661,1.5463,1.54643,28200000.0
2007-03-29 13:27:00,1.54669,1.54687,1.54649,1.54666,25800000.0
2007-03-29 13:28:00,1.54656,1.54673,1.54633,1.54643,41000000.0
2007-03-29 13:29:00,1.54668,1.54668,1.54616,1.54661,60100000.0
2007-03-29 13:30:00,1.54665,1.54678,1.54651,1.54668,37800000.0
2007-03-29 13:31:00,1.54686,1.54703,1.54654,1.54689,62600000.0
2007-03-29 13:32:00,1.54686,1.54686,1.54645,1.54664,427800002.0
2007-03-29 13:33:00,1.54643,1.54662,1.54637,1.54643,612200001.0
2007-03-29 13:34:00,1.54651,1.54672,1.54638,1.54644,528300000.0
2007-03-29 13:35:00,1.54639,1.54667,1.5463,1.54637,462800002.0
2007-03-29 13:36:00,1.5466,1.54686,1.54656,1.54669,157300000.0
2007-03-29 13:37:00,1.54636,1.54652,1.54617,1.54652,608000000.0
2007-03-29 13:38:00,1.54645,1.5467,1.54645,1.54664,417100001.0
2007-03-29 13:39:00,1.54662,1.54662,1.54638,1.54657,216900000.0
2007-03-29 13:40:00,1.54652,1.54658,1.54613,1.54621,392000000.0
2007-03-29 13:41:00,1.54608,1.54639,1.54582,1.54611,348300001.0
2007-03-29 13:42:00,1.54609,1.54635,1.54594,1.54605,742700000.0
2007-03-29 13:43:00,1.546,1.54616,1.54592,1.54603,151400000.0
2007-03-29 13:44:00,1.54617,1.54632,1.54594,1.54622,329000001.0
2007-03-29 13:45:00,1.54615,1.54617,1.54595,1.54604,180600000.0
2007-03-29 13:46:00,1.54616,1.54634,1.54606,1.54606,129800000.0
2007-03-29 13:47:00,1.54606,1.54631,1.54599,1.54623,239000001.0
2007-03-29 13:48:00,1.54628,1.54628,1.54601,1.54614,91800000.0
2007-03-29 13:49:00,1.54615,1.54631,1.54604,1.54616,290900000.0
2007-03-29 13:50:00,1.54598,1.54612,1.54581,1.54597,178200001.0
2007-03-29 13:51:00,1.54587,1.5462,1.54587,1.54603,407300000.0
2007-03-29 13:52:00,1.54595,1.54609,1.54559,1.54585,339300001.0
2007-03-29 13:53:00,1.5457,1.54587,1.54555,1.54574,340200001.0
2007-03-29 13:54:00,1.54564,1.54581,1.54544,1.54553,362500000.0
2007-03-29 13:55:00,1.54557,1.5458,1.54551,1.54566,392900002.0
2007-03-29 13:56:00,1.54568,1.54593,1.54567,1.54577,410300002.0
2007-03-29 13:57:00,1.54584,1.54602,1.54577,1.54594,340100000.0
2007-03-29 13:58:00,1.54593,1.5462,1.54593,1.54598,374500000.0
2007-03-29 13:59:00,1.54606,1.54623,1.54599,1.54608,268600000.0
2007-03-29 14:00:00,1.54631,1.54651,1.54613,1.54623,450600002.0
2007-03-29 14:01:00,1.54651,1.54703,1.54651,1.54694,235300000.0
2007-03-29 14:02:00,1.54706,1.54721,1.54679,1.54699,346900001.0
2007-03-29 14:03:00,1.54717,1.54723,1.54696,1.54721,396300000.0
2007-03-29 14:04:00,1.54731,1.54755,1.5472,1.5475,324400001.0
2007-03-29 14:05:00,1.5476,1.54774,1.54732,1.5475,320400000.0
2007-03-29 14:06:00,1.54775,1.54815,1.54768,1.54813,490200001.0
2007-03-29 14:07:00,1.54812,1.54812,1.54772,1.54777,457400001.0
2007-03-29 14:08:00,1.54794,1.54794,1.54768,1.54793,276400000.0
2007-03-29 14:09:00,1.54784,1.54803,1.54775,1.54802,303000000.0
2007-03-29 14:10:00,1.54808,1.54834,1.54804,1.54834,257700000.0
2007-03-29 14:11:00,1.54822,1.54833,1.54818,1.54821,203200000.0
2007-03-29 14:12:00,1.54816,1.54826,1.54785,1.54808,476100001.0
2007-03-29 14:13:00,1.5482,1.54844,1.54813,1.54814,469100000.0
2007-03-29 14:14:00,1.54812,1.54847,1.54811,1.54838,532300002.0
2007-03-29 14:15:00,1.54834,1.54834,1.54809,1.54826,297300001.0
2007-03-29 14:16:00,1.54833,1.54833,1.54789,1.548,120900001.0
2007-03-29 14:17:00,1.5479,1.54791,1.54773,1.54778,189400002.0
2007-03-29 14:18:00,1.54774,1.54791,1.54753,1.54791,252400000.0
2007-03-29 14:19:00,1.54788,1.54793,1.54749,1.54758,361900001.0
2007-03-29 14:20:00,1.54769,1.54778,1.54746,1.54768,257200000.0
2007-03-29 14:21:00,1.54767,1.54796,1.54763,1.54769,396500001.0
2007-03-29 14:22:00,1.54769,1.54775,1.54731,1.5474,452200000.0
2007-03-29 14:23:00,1.54737,1.54747,1.54707,1.54734,492000001.0
2007-03-29 14:24:00,1.54723,1.54735,1.54697,1.54731,370300000.0
2007-03-29 14:25:00,1.54727,1.54751,1.54689,1.54699,291300000.0
2007-03-29 14:26:00,1.54707,1.54737,1.54707,1.54726,398600001.0
2007-03-29 14:27:00,1.54735,1.54764,1.54735,1.54738,213300001.0
2007-03-29 14:28:00,1.54746,1.54775,1.54732,1.54751,488300001.0
2007-03-29 14:29:00,1.54753,1.54756,1.54714,1.54756,589300000.0
2007-03-29 14:30:00,1.54747,1.54747,1.54654,1.54698,574700001.0
2007-03-29 14:31:00,1.54696,1.54701,1.54655,1.54672,515800002.0
2007-03-29 14:32:00,1.54659,1.54672,1.54615,1.54649,312900002.0
2007-03-29 14:33:00,1.54654,1.54661,1.54622,1.54641,206000000.0
2007-03-29 14:34:00,1.54662,1.54696,1.54658,1.54681,137000000.0
2007-03-29 14:35:00,1.54673,1.54673,1.54636,1.54636,254100001.0
2007-03-29 14:36:00,1.54618,1.54626,1.54527,1.54535,304600000.0
2007-03-29 14:37:00,1.54551,1.54587,1.5455,1.54587,207700000.0
2007-03-29 14:38:00,1.54596,1.54615,1.54568,1.54578,144100001.0
2007-03-29 14:39:00,1.54578,1.54578,1.54521,1.54526,199700001.0
2007-03-29 14:40:00,1.54522,1.54533,1.54485,1.54504,276300000.0
2007-03-29 14:41:00,1.54518,1.54541,1.54495,1.54508,292400000.0
2007-03-29 14:42:00,1.54514,1.54546,1.54514,1.54538,129100000.0
2007-03-29 14:43:00,1.54532,1.54552,1.54503,1.54508,127500000.0
2007-03-29 14:44:00,1.54509,1.5453,1.54495,1.54513,410200000.0
2007-03-29 14:45:00,1.54523,1.54523,1.54497,1.54511,335100000.0
2007-03-29 14:46:00,1.5451,1.54528,1.54494,1.54527,341900000.0
2007-03-29 14:47:00,1.54525,1.54525,1.54484,1.54497,328700000.0
2007-03-29 14:48:00,1.54479,1.54497,1.54439,1.54461,399200001.0
2007-03-29 14:49:00,1.54463,1.5449,1.54456,1.5449,130700000.0
2007-03-29 14:50:00,1.54491,1.54513,1.54481,1.54504,359300001.0
2007-03-29 14:51:00,1.54511,1.54532,1.54508,1.54524,186800000.0
2007-03-29 14:52:00,1.54519,1.54539,1.54508,1.5452,296200000.0
2007-03-29 14:53:00,1.54518,1.54555,1.54515,1.54534,424900003.0
2007-03-29 14:54:00,1.54527,1.54536,1.5452,1.54527,152900000.0
2007-03-29 14:55:00,1.54528,1.54549,1.54525,1.54541,254700001.0
2007-03-29 14:56:00,1.54543,1.54568,1.54526,1.54542,388300001.0
2007-03-29 14:57:00,1.5453,1.54547,1.54494,1.54508,400800001.0
2007-03-29 14:58:00,1.54513,1.5452,1.54496,1.54501,362500002.0
2007-03-29 14:59:00,1.54521,1.5454,1.54495,1.5451,243500001.0
2007-03-29 15:00:00,1.54503,1.54519,1.54486,1.54514,722100001.0
2007-03-29 15:01:00,1.54507,1.54527,1.54497,1.54501,309300002.0
2007-03-29 15:02:00,1.54504,1.54529,1.54485,1.54519,562500003.0
2007-03-29 15:03:00,1.54511,1.54534,1.54504,1.54519,389900000.0
2007-03-29 15:04:00,1.5452,1.54565,1.54515,1.54544,433800001.0
2007-03-29 15:05:00,1.54537,1.54537,1.54417,1.54419,359300000.0
2007-03-29 15:06:00,1.54438,1.54486,1.54396,1.54483,269700001.0
2007-03-29 15:07:00,1.54486,1.54501,1.54467,1.54484,278500001.0
2007-03-29 15:08:00,1.54476,1.54506,1.5446,1.5446,423600001.0
2007-03-29 15:09:00,1.54439,1.54466,1.54413,1.54434,468500001.0
2007-03-29 15:10:00,1.54443,1.54486,1.54443,1.54477,465000001.0
2007-03-29 15:11:00,1.54474,1.54503,1.54472,1.54483,479600001.0
2007-03-29 15:12:00,1.54475,1.54484,1.54446,1.54448,386100001.0
2007-03-29 15:13:00,1.54461,1.54469,1.54434,1.54436,401100000.0
2007-03-29 15:14:00,1.54435,1.5444,1.54401,1.5444,458200000.0
2007-03-29 15:15:00,1.54436,1.54447,1.5441,1.54426,407600002.0
2007-03-29 15:16:00,1.54423,1.54423,1.54375,1.54375,398100000.0
2007-03-29 15:17:00,1.54386,1.54386,1.54298,1.54305,355400000.0
2007-03-29 15:18:00,1.54324,1.5437,1.54308,1.54343,213400000.0
2007-03-29 15:19:00,1.54345,1.54345,1.54301,1.54325,530400003.0
2007-03-29 15:20:00,1.5433,1.5435,1.54301,1.5435,449700000.0
2007-03-29 15:21:00,1.54351,1.54358,1.54322,1.54341,692500000.0
2007-03-29 15:22:00,1.54362,1.54389,1.54358,1.54386,490100000.0
2007-03-29 15:23:00,1.54394,1.54402,1.54363,1.54377,418900001.0
2007-03-29 15:24:00,1.54386,1.54405,1.54376,1.54393,601000000.0
2007-03-29 15:25:00,1.54365,1.54386,1.54345,1.54354,569000001.0
2007-03-29 15:26:00,1.54357,1.54359,1.54335,1.54349,41900000.0
2007-03-29 15:27:00,1.5434,1.54375,1.54327,1.54349,653800002.0
2007-03-29 15:28:00,1.54345,1.54367,1.54329,1.5436,722400002.0
2007-03-29 15:29:00,1.54348,1.5435,1.54312,1.54327,631200002.0
2007-03-29 15:30:00,1.54317,1.54326,1.54288,1.54308,671100001.0
2007-03-29 15:31:00,1.54316,1.54342,1.54309,1.5434,502100002.0
2007-03-29 15:32:00,1.5434,1.54361,1.54338,1.54342,450700002.0
2007-03-29 15:33:00,1.54345,1.54358,1.54322,1.54327,433500002.0
2007-03-29 15:34:00,1.54337,1.54368,1.54318,1.54349,388000000.0
2007-03-29 15:35:00,1.54328,1.54375,1.54325,1.54346,690100000.0
2007-03-29 15:36:00,1.54367,1.54373,1.54344,1.54346,415400000.0
2007-03-29 15:37:00,1.54357,1.54373,1.54345,1.54366,360200000.0
2007-03-29 15:38:00,1.54354,1.54386,1.54346,1.54361,415900001.0
2007-03-29 15:39:00,1.54364,1.5437,1.54343,1.54351,411800000.0
2007-03-29 15:40:00,1.54359,1.5437,1.54332,1.54349,432200001.0
2007-03-29 15:41:00,1.54358,1.54368,1.54332,1.54356,303900001.0
2007-03-29 15:42:00,1.54359,1.54362,1.54351,1.54361,206200000.0
2007-03-29 15:43:00,1.54369,1.54382,1.54357,1.54374,371500000.0
2007-03-29 15:44:00,1.54389,1.54403,1.54375,1.54378,302200000.0
2007-03-29 15:45:00,1.54398,1.54415,1.54381,1.54413,663600006.0
2007-03-29 15:46:00,1.54413,1.54422,1.54396,1.544,534200001.0
2007-03-29 15:47:00,1.54383,1.54406,1.54375,1.54391,242900001.0
2007-03-29 15:48:00,1.54393,1.5442,1.54391,1.54411,251900002.0
2007-03-29 15:49:00,1.54424,1.54467,1.54415,1.54452,377000001.0
2007-03-29 15:50:00,1.54455,1.54462,1.54427,1.5443,398400000.0
2007-03-29 15:51:00,1.5443,1.54458,1.54411,1.54411,556100002.0
2007-03-29 15:52:00,1.54403,1.54424,1.54389,1.54412,355400000.0
2007-03-29 15:53:00,1.54407,1.54425,1.54395,1.54398,377700000.0
2007-03-29 15:54:00,1.54422,1.54449,1.54395,1.54437,366400000.0
2007-03-29 15:55:00,1.54423,1.54451,1.54391,1.54414,392600000.0
2007-03-29 15:56:00,1.54419,1.54427,1.54396,1.54414,394300001.0
2007-03-29 15:57:00,1.54411,1.54431,1.54401,1.54401,372700000.0
2007-03-29 15:58:00,1.54395,1.54418,1.54379,1.54394,478000001.0
2007-03-29 15:59:00,1.54404,1.5443,1.54389,1.54401,519000002.0
2007-03-29 16:00:00,1.54387,1.54417,1.54377,1.54393,398900001.0
2007-03-29 16:01:00,1.5438,1.54411,1.54373,1.54403,468800001.0
2007-03-29 16:02:00,1.54405,1.54423,1.54381,1.54409,476300001.0
2007-03-29 16:03:00,1.54414,1.54432,1.54396,1.54421,426200001.0
2007-03-29 16:04:00,1.54423,1.54446,1.5442,1.54441,506500001.0
2007-03-29 16:05:00,1.54434,1.54454,1.54424,1.54429,346000001.0
2007-03-29 16:06:00,1.54421,1.54427,1.54396,1.54397,217700000.0
2007-03-29 16:07:00,1.54388,1.54394,1.54371,1.54371,264700000.0
2007-03-29 16:08:00,1.5437,1.54389,1.54356,1.54365,186700001.0
2007-03-29 16:09:00,1.54363,1.54373,1.54326,1.54333,362500001.0
2007-03-29 16:10:00,1.54328,1.54352,1.54323,1.54346,509200000.0
2007-03-29 16:11:00,1.54344,1.5437,1.54338,1.54349,577000002.0
2007-03-29 16:12:00,1.54356,1.54367,1.54327,1.54347,474300001.0
2007-03-29 16:13:00,1.54334,1.54334,1.54305,1.5431,572600002.0
2007-03-29 16:14:00,1.54307,1.54313,1.54284,1.54306,530600002.0
2007-03-29 16:15:00,1.54287,1.54309,1.54265,1.54281,651500002.0
2007-03-29 16:16:00,1.54267,1.54292,1.54264,1.54272,529700001.0
2007-03-29 16:17:00,1.54277,1.54309,1.54266,1.54272,599900000.0
2007-03-29 16:18:00,1.54258,1.54273,1.54225,1.54236,736600001.0
2007-03-29 16:19:00,1.5426,1.54281,1.54244,1.5428,720600001.0
2007-03-29 16:20:00,1.5428,1.54316,1.54264,1.54279,706200001.0
2007-03-29 16:21:00,1.54262,1.54277,1.54253,1.54258,648500002.0
2007-03-29 16:22:00,1.54253,1.54267,1.54234,1.5425,492900001.0
2007-03-29 16:23:00,1.54274,1.54308,1.54263,1.54292,493400002.0
2007-03-29 16:24:00,1.54302,1.54321,1.54286,1.54307,588900002.0
2007-03-29 16:25:00,1.54299,1.5435,1.54299,1.5434,609400001.0
2007-03-29 16:26:00,1.54346,1.54365,1.54338,1.54355,488000000.0
2007-03-29 16:27:00,1.54355,1.5437,1.54337,1.54346,410500001.0
2007-03-29 16:28:00,1.54344,1.54365,1.54327,1.54336,565200000.0
2007-03-29 16:29:00,1.54342,1.54355,1.54333,1.54352,407000000.0
2007-03-29 16:30:00,1.54336,1.5435,1.5431,1.54341,521000000.0
2007-03-29 16:31:00,1.54349,1.54371,1.54335,1.54361,377400001.0
2007-03-29 16:32:00,1.5436,1.54381,1.5434,1.54354,612600001.0
2007-03-29 16:33:00,1.54348,1.54367,1.54343,1.54353,577200002.0
2007-03-29 16:34:00,1.54347,1.54347,1.54326,1.54336,367900000.0
2007-03-29 16:35:00,1.54325,1.54343,1.54324,1.5434,416300000.0
2007-03-29 16:36:00,1.54334,1.54372,1.54334,1.54351,463900002.0
2007-03-29 16:37:00,1.54356,1.54363,1.54331,1.54336,615600002.0
2007-03-29 16:38:00,1.5436,1.5438,1.5434,1.54361,506500000.0
2007-03-29 16:39:00,1.54368,1.54376,1.5434,1.54364,613100001.0
2007-03-29 16:40:00,1.5437,1.54392,1.54354,1.54383,423400001.0
2007-03-29 16:41:00,1.54395,1.54429,1.54386,1.54406,343700000.0
2007-03-29 16:42:00,1.54417,1.54447,1.5441,1.5444,449200000.0
2007-03-29 16:43:00,1.5445,1.54484,1.54446,1.5446,445400000.0
2007-03-29 16:44:00,1.54442,1.54462,1.54428,1.54452,514300001.0
2007-03-29 16:45:00,1.5448,1.54508,1.54472,1.54491,518900001.0
2007-03-29 16:46:00,1.54493,1.54493,1.54466,1.54477,348100000.0
2007-03-29 16:47:00,1.5448,1.5451,1.54469,1.54474,507200000.0
2007-03-29 16:48:00,1.54474,1.54492,1.54435,1.54452,585700003.0
2007-03-29 16:49:00,1.54454,1.54454,1.54427,1.54435,478000002.0
2007-03-29 16:50:00,1.54448,1.54467,1.54433,1.54433,348700000.0
2007-03-29 16:51:00,1.54431,1.54455,1.5442,1.54447,353800002.0
2007-03-29 16:52:00,1.54427,1.54448,1.5442,1.54435,262600000.0
2007-03-29 16:53:00,1.54445,1.54464,1.54434,1.54452,668700004.0
2007-03-29 16:54:00,1.54448,1.5447,1.54442,1.54451,545100000.0
2007-03-29 16:55:00,1.54455,1.54485,1.54439,1.54466,573000000.0
2007-03-29 16:56:00,1.54453,1.54456,1.54429,1.54443,303600000.0
2007-03-29 16:57:00,1.54437,1.54468,1.54429,1.5445,557600002.0
2007-03-29 16:58:00,1.54452,1.54478,1.54439,1.54439,570100000.0
2007-03-29 16:59:00,1.54448,1.5445,1.54398,1.5445,473900003.0
2007-03-29 17:00:00,1.54442,1.54478,1.54428,1.54428,837800001.0
2007-03-29 17:01:00,1.54446,1.5445,1.54417,1.54427,451300000.0
2007-03-29 17:02:00,1.54416,1.5442,1.54388,1.54401,363600000.0
2007-03-29 17:03:00,1.54394,1.54404,1.54375,1.54395,489400002.0
2007-03-29 17:04:00,1.5439,1.54412,1.54377,1.54388,491700000.0
2007-03-29 17:05:00,1.5439,1.54399,1.54361,1.54382,437300001.0
2007-03-29 17:06:00,1.54388,1.54413,1.54381,1.54395,382500001.0
2007-03-29 17:07:00,1.54399,1.54421,1.54381,1.54403,276900000.0
2007-03-29 17:08:00,1.54405,1.54432,1.54392,1.54394,570200003.0
2007-03-29 17:09:00,1.54421,1.5443,1.54374,1.54421,545800002.0
2007-03-29 17:10:00,1.54428,1.54439,1.54401,1.54423,351100000.0
2007-03-29 17:11:00,1.54428,1.54442,1.54413,1.54425,524400000.0
2007-03-29 17:12:00,1.5443,1.54447,1.54425,1.54434,368400000.0
2007-03-29 17:13:00,1.54431,1.54436,1.54408,1.54424,359400002.0
2007-03-29 17:14:00,1.54431,1.54438,1.544,1.54413,592400001.0
2007-03-29 17:15:00,1.54414,1.54449,1.54399,1.54429,540500000.0
2007-03-29 17:16:00,1.54407,1.5443,1.54399,1.5441,456200002.0
2007-03-29 17:17:00,1.54401,1.54411,1.54384,1.54403,374300001.0
2007-03-29 17:18:00,1.54392,1.54408,1.54373,1.54382,645200002.0
2007-03-29 17:19:00,1.54382,1.54403,1.54371,1.54384,304300000.0
2007-03-29 17:20:00,1.54385,1.54404,1.54374,1.54391,421100001.0
2007-03-29 17:21:00,1.54387,1.54424,1.54386,1.54424,418000000.0
2007-03-29 17:22:00,1.54421,1.54429,1.54401,1.54429,527900000.0
2007-03-29 17:23:00,1.54428,1.54446,1.54405,1.54411,598100004.0
2007-03-29 17:24:00,1.54406,1.54423,1.54401,1.54401,457600001.0
2007-03-29 17:25:00,1.544,1.54408,1.54383,1.54403,371300001.0
2007-03-29 17:26:00,1.54401,1.54406,1.54372,1.54398,531600003.0
2007-03-29 17:27:00,1.54378,1.54416,1.54377,1.54377,570900002.0
2007-03-29 17:28:00,1.54382,1.54407,1.54376,1.54376,574400006.0
2007-03-29 17:29:00,1.54404,1.54431,1.54394,1.54407,679000001.0
2007-03-29 17:30:00,1.54389,1.54407,1.54377,1.54385,497300000.0
2007-03-29 17:31:00,1.54382,1.54395,1.54355,1.54377,676600002.0
2007-03-29 17:32:00,1.54378,1.54381,1.54343,1.54362,483400001.0
2007-03-29 17:33:00,1.54359,1.54365,1.54334,1.54361,567700001.0
2007-03-29 17:34:00,1.54361,1.54361,1.54322,1.54333,389300000.0
2007-03-29 17:35:00,1.54321,1.54342,1.54314,1.54331,377700001.0
2007-03-29 17:36:00,1.54325,1.54341,1.54302,1.54311,487800001.0
2007-03-29 17:37:00,1.54321,1.54336,1.54279,1.54304,364200002.0
2007-03-29 17:38:00,1.54298,1.5431,1.54274,1.54274,361400000.0
2007-03-29 17:39:00,1.54264,1.5427,1.54201,1.54201,531400000.0
2007-03-29 17:40:00,1.54212,1.54233,1.54198,1.54218,377900001.0
2007-03-29 17:41:00,1.54221,1.54239,1.54206,1.5423,427000001.0
2007-03-29 17:42:00,1.54225,1.54251,1.54197,1.54238,325800000.0
2007-03-29 17:43:00,1.54222,1.54242,1.54216,1.5423,384500001.0
2007-03-29 17:44:00,1.54212,1.54219,1.54191,1.54216,370900001.0
2007-03-29 17:45:00,1.54219,1.54234,1.54206,1.54229,545700000.0
2007-03-29 17:46:00,1.54228,1.54252,1.54226,1.54252,515900000.0
2007-03-29 17:47:00,1.54256,1.54293,1.54256,1.54281,519400001.0
2007-03-29 17:48:00,1.54297,1.54329,1.54297,1.54311,357700000.0
2007-03-29 17:49:00,1.54302,1.54302,1.54276,1.54297,386500004.0
2007-03-29 17:50:00,1.54321,1.54348,1.54305,1.5434,493800000.0
2007-03-29 17:51:00,1.54333,1.54344,1.5432,1.5432,541100000.0
2007-03-29 17:52:00,1.54326,1.5435,1.5431,1.5433,532200004.0
2007-03-29 17:53:00,1.54355,1.54406,1.54355,1.54406,511500001.0
2007-03-29 17:54:00,1.54405,1.54411,1.54381,1.54382,424900000.0
2007-03-29 17:55:00,1.54414,1.54427,1.54383,1.54427,490500000.0
2007-03-29 17:56:00,1.54423,1.54431,1.54392,1.54403,427500002.0
2007-03-29 17:57:00,1.54386,1.54407,1.54356,1.54383,554500000.0
2007-03-29 17:58:00,1.54369,1.54369,1.54316,1.54344,631100000.0
2007-03-29 17:59:00,1.54336,1.54357,1.54327,1.5435,273600000.0
2007-03-29 18:00:00,1.54373,1.54383,1.54344,1.54354,604300001.0
2007-03-29 18:01:00,1.54343,1.54366,1.54335,1.54354,760000000.0
2007-03-29 18:02:00,1.54348,1.54396,1.54347,1.54389,582100000.0
2007-03-29 18:03:00,1.54383,1.54396,1.54375,1.54386,351800000.0
2007-03-29 18:04:00,1.54393,1.54429,1.54385,1.54416,609900002.0
2007-03-29 18:05:00,1.54423,1.54454,1.54403,1.54413,551400000.0
2007-03-29 18:06:00,1.5442,1.54447,1.54403,1.54403,333500000.0
2007-03-29 18:07:00,1.54409,1.54435,1.54396,1.54396,455600001.0
2007-03-29 18:08:00,1.54424,1.54425,1.54395,1.54422,448100001.0
2007-03-29 18:09:00,1.54439,1.54478,1.54439,1.54467,447700000.0
2007-03-29 18:10:00,1.54481,1.54486,1.54454,1.54462,579800001.0
2007-03-29 18:11:00,1.5446,1.54487,1.54456,1.54483,332700000.0
2007-03-29 18:12:00,1.54484,1.54494,1.54457,1.54459,421900002.0
2007-03-29 18:13:00,1.54449,1.54458,1.54431,1.5445,290100000.0
2007-03-29 18:14:00,1.54443,1.54461,1.54422,1.54456,596400000.0
2007-03-29 18:15:00,1.54444,1.5447,1.54443,1.54452,429400000.0
2007-03-29 18:16:00,1.54457,1.54461,1.54439,1.5445,268500000.0
2007-03-29 18:17:00,1.54441,1.54464,1.54432,1.54442,522400003.0
2007-03-29 18:18:00,1.54434,1.54461,1.5443,1.54441,478300001.0
2007-03-29 18:19:00,1.54428,1.54435,1.54417,1.54431,437500002.0
2007-03-29 18:20:00,1.54442,1.54458,1.54436,1.54436,400300000.0
2007-03-29 18:21:00,1.54427,1.54461,1.54421,1.54439,435800000.0
2007-03-29 18:22:00,1.54452,1.54465,1.54429,1.54455,409300004.0
2007-03-29 18:23:00,1.54457,1.54473,1.54448,1.54465,381500001.0
2007-03-29 18:24:00,1.54456,1.54456,1.54426,1.54427,239300000.0
2007-03-29 18:25:00,1.54429,1.54441,1.54416,1.54425,498000001.0
2007-03-29 18:26:00,1.54413,1.54428,1.54404,1.54428,283600000.0
2007-03-29 18:27:00,1.54412,1.54412,1.54388,1.54403,444900000.0
2007-03-29 18:28:00,1.54409,1.54422,1.54382,1.54394,408900000.0
2007-03-29 18:29:00,1.54405,1.54427,1.54392,1.54402,698300000.0
2007-03-29 18:30:00,1.54406,1.54415,1.54388,1.54406,454300000.0
2007-03-29 18:31:00,1.54407,1.54419,1.5438,1.54419,534900001.0
2007-03-29 18:32:00,1.54392,1.54412,1.54366,1.5438,340700000.0
2007-03-29 18:33:00,1.54382,1.54395,1.54373,1.54376,542500000.0
2007-03-29 18:34:00,1.54382,1.54384,1.54364,1.54364,479800000.0
2007-03-29 18:35:00,1.54346,1.54386,1.54345,1.54386,372800001.0
2007-03-29 18:36:00,1.54404,1.54407,1.54386,1.544,412200000.0
2007-03-29 18:37:00,1.54389,1.54409,1.54383,1.54394,360600003.0
2007-03-29 18:38:00,1.54399,1.54423,1.54399,1.54416,343200000.0
2007-03-29 18:39:00,1.54402,1.54415,1.54394,1.54401,259100000.0
2007-03-29 18:40:00,1.54409,1.54439,1.544,1.54421,572500002.0
2007-03-29 18:41:00,1.54418,1.54427,1.54406,1.54406,220900000.0
2007-03-29 18:42:00,1.54407,1.54424,1.54399,1.54407,649300005.0
2007-03-29 18:43:00,1.54412,1.5442,1.54397,1.54409,552900001.0
2007-03-29 18:44:00,1.54429,1.54429,1.54404,1.54419,408600001.0
2007-03-29 18:45:00,1.54417,1.54417,1.544,1.54413,307800000.0
2007-03-29 18:46:00,1.54407,1.54431,1.54404,1.54407,446500000.0
2007-03-29 18:47:00,1.54403,1.54431,1.544,1.54421,420100000.0
2007-03-29 18:48:00,1.54418,1.54443,1.54408,1.54416,583100002.0
2007-03-29 18:49:00,1.5442,1.54444,1.54413,1.54422,340100000.0
2007-03-29 18:50:00,1.54414,1.54419,1.54396,1.54402,299600000.0
2007-03-29 18:51:00,1.54395,1.54401,1.54386,1.54389,250100001.0
2007-03-29 18:52:00,1.54382,1.5439,1.54366,1.54384,331000001.0
2007-03-29 18:53:00,1.54392,1.54399,1.54362,1.54376,554500000.0
2007-03-29 18:54:00,1.54386,1.54393,1.54371,1.54376,601100001.0
2007-03-29 18:55:00,1.54375,1.54394,1.54355,1.54389,625100002.0
2007-03-29 18:56:00,1.5437,1.54373,1.54344,1.54351,552000000.0
2007-03-29 18:57:00,1.54344,1.54363,1.54338,1.54349,711600003.0
2007-03-29 18:58:00,1.54361,1.54389,1.54359,1.54367,342100000.0
2007-03-29 18:59:00,1.54368,1.54393,1.54357,1.54361,491700000.0
2007-03-29 19:00:00,1.54359,1.5439,1.54359,1.54369,299400000.0
2007-03-29 19:01:00,1.54369,1.5438,1.54342,1.54349,489400001.0
2007-03-29 19:02:00,1.54337,1.5436,1.5431,1.54311,480700001.0
2007-03-29 19:03:00,1.54307,1.54327,1.54297,1.54307,543000000.0
2007-03-29 19:04:00,1.54313,1.5434,1.54302,1.54332,601300000.0
2007-03-29 19:05:00,1.54335,1.54368,1.54327,1.54338,682000001.0
2007-03-29 19:06:00,1.54344,1.54381,1.54333,1.54355,515700001.0
2007-03-29 19:07:00,1.54352,1.54372,1.54333,1.54343,611400001.0
2007-03-29 19:08:00,1.54338,1.54369,1.54328,1.54344,585900000.0
2007-03-29 19:09:00,1.54349,1.5436,1.54329,1.54346,552700003.0
2007-03-29 19:10:00,1.54326,1.54332,1.54306,1.54311,509100000.0
2007-03-29 19:11:00,1.54314,1.54315,1.54277,1.54287,344400000.0
2007-03-29 19:12:00,1.54291,1.54314,1.54287,1.5431,567000002.0
2007-03-29 19:13:00,1.54301,1.54325,1.54292,1.54295,733300001.0
2007-03-29 19:14:00,1.54291,1.54328,1.54286,1.543,677300003.0
2007-03-29 19:15:00,1.54294,1.54313,1.54287,1.54302,481700001.0
2007-03-29 19:16:00,1.5431,1.54349,1.5431,1.5434,276300000.0
2007-03-29 19:17:00,1.54331,1.54362,1.54322,1.54341,488000001.0
2007-03-29 19:18:00,1.54338,1.5435,1.54308,1.54336,447300001.0
2007-03-29 19:19:00,1.54323,1.54363,1.54323,1.54338,363300001.0
2007-03-29 19:20:00,1.54356,1.54389,1.5435,1.5436,569200002.0
2007-03-29 19:21:00,1.54366,1.54382,1.54353,1.5437,309300000.0
2007-03-29 19:22:00,1.54376,1.54399,1.54351,1.54351,355300000.0
2007-03-29 19:23:00,1.54357,1.54363,1.54328,1.5434,405200001.0
2007-03-29 19:24:00,1.54341,1.54353,1.54334,1.54335,572000002.0
2007-03-29 19:25:00,1.54335,1.54372,1.54335,1.54367,663200000.0
2007-03-29 19:26:00,1.54373,1.54375,1.54354,1.54363,210400001.0
2007-03-29 19:27:00,1.54363,1.54371,1.54351,1.54359,272300000.0
2007-03-29 19:28:00,1.54358,1.54375,1.54345,1.54362,254600000.0
2007-03-29 19:29:00,1.54354,1.54363,1.5434,1.54346,411300000.0
2007-03-29 19:30:00,1.54357,1.54373,1.54345,1.54351,391700001.0
2007-03-29 19:31:00,1.54349,1.5435,1.54323,1.54327,519500001.0
2007-03-29 19:32:00,1.54329,1.54355,1.54328,1.54355,344200001.0
2007-03-29 19:33:00,1.54356,1.54366,1.54346,1.54348,301100002.0
2007-03-29 19:34:00,1.54327,1.54346,1.5432,1.54346,559400001.0
2007-03-29 19:35:00,1.54336,1.54367,1.54331,1.5434,535200004.0
2007-03-29 19:36:00,1.54353,1.54379,1.54344,1.54362,281700000.0
2007-03-29 19:37:00,1.54358,1.5437,1.54345,1.54345,311500000.0
2007-03-29 19:38:00,1.54353,1.54368,1.54336,1.54347,492600001.0
2007-03-29 19:39:00,1.5436,1.54374,1.54355,1.5436,296400001.0
2007-03-29 19:40:00,1.54361,1.54365,1.5434,1.54347,328500001.0
2007-03-29 19:41:00,1.54354,1.54375,1.54352,1.54354,178700000.0
2007-03-29 19:42:00,1.54349,1.54367,1.54331,1.54331,251800001.0
2007-03-29 19:43:00,1.54321,1.54338,1.54316,1.54328,260200000.0
2007-03-29 19:44:00,1.54326,1.54342,1.54318,1.54323,307000001.0
2007-03-29 19:45:00,1.54327,1.54352,1.54327,1.54345,104000001.0
2007-03-29 19:46:00,1.54361,1.54369,1.54349,1.54358,228500000.0
2007-03-29 19:47:00,1.5436,1.54373,1.54349,1.54362,407000000.0
2007-03-29 19:48:00,1.54381,1.54403,1.54372,1.54397,282500000.0
2007-03-29 19:49:00,1.54409,1.54411,1.54376,1.54396,496500001.0
2007-03-29 19:50:00,1.54392,1.54407,1.54374,1.54382,451500001.0
2007-03-29 19:51:00,1.54366,1.54374,1.5436,1.54362,394600000.0
2007-03-29 19:52:00,1.54366,1.54374,1.54344,1.54365,530900001.0
2007-03-29 19:53:00,1.54391,1.54403,1.54364,1.54403,666600001.0
2007-03-29 19:54:00,1.54384,1.54401,1.54363,1.5439,282600001.0
2007-03-29 19:55:00,1.5438,1.54381,1.54358,1.54363,390000000.0
2007-03-29 19:56:00,1.54362,1.54388,1.54357,1.54368,445500000.0
2007-03-29 19:57:00,1.54369,1.54378,1.54361,1.54366,281400002.0
2007-03-29 19:58:00,1.54374,1.54409,1.54362,1.54369,451200001.0
2007-03-29 19:59:00,1.54376,1.54386,1.54363,1.54383,398000001.0
2007-03-29 20:00:00,1.5438,1.54399,1.54373,1.54379,496000004.0
2007-03-29 20:01:00,1.54385,1.54402,1.54366,1.54375,638800001.0
2007-03-29 20:02:00,1.54376,1.54398,1.54365,1.5437,639400001.0
2007-03-29 20:03:00,1.54377,1.54404,1.54357,1.54369,716900000.0
2007-03-29 20:04:00,1.54378,1.54387,1.54363,1.54375,348100002.0
2007-03-29 20:05:00,1.54383,1.54414,1.54381,1.54408,313100002.0
2007-03-29 20:06:00,1.54412,1.54428,1.54388,1.54402,656100002.0
2007-03-29 20:07:00,1.54409,1.54418,1.54395,1.54403,459800003.0
2007-03-29 20:08:00,1.54405,1.5442,1.54387,1.54411,571700001.0
2007-03-29 20:09:00,1.54396,1.54417,1.54387,1.54398,613000002.0
2007-03-29 20:10:00,1.54411,1.5444,1.54386,1.5441,677900000.0
2007-03-29 20:11:00,1.54381,1.54409,1.54377,1.54385,718800002.0
2007-03-29 20:12:00,1.54386,1.54434,1.54386,1.54418,668800000.0
2007-03-29 20:13:00,1.54413,1.54445,1.54409,1.54422,447800001.0
2007-03-29 20:14:00,1.54435,1.54452,1.54422,1.54439,419500001.0
2007-03-29 20:15:00,1.5443,1.54439,1.5441,1.54417,472400001.0
2007-03-29 20:16:00,1.54423,1.54434,1.54413,1.54421,219500002.0
2007-03-29 20:17:00,1.5442,1.54438,1.54406,1.54437,304000001.0
2007-03-29 20:18:00,1.54435,1.54438,1.54412,1.54423,648600002.0
2007-03-29 20:19:00,1.54417,1.54441,1.54415,1.54418,328300000.0
2007-03-29 20:20:00,1.54421,1.54421,1.54387,1.54404,420100000.0
2007-03-29 20:21:00,1.54416,1.54421,1.54403,1.54403,34000000.0
2007-03-29 20:22:00,1.54411,1.54433,1.54404,1.54427,193800001.0
2007-03-29 20:23:00,1.54424,1.54424,1.54392,1.54392,455600003.0
2007-03-29 20:24:00,1.54395,1.54418,1.54389,1.54403,273300001.0
2007-03-29 20:25:00,1.54386,1.54405,1.5437,1.54374,268300000.0
2007-03-29 20:26:00,1.54375,1.54386,1.54358,1.54368,395100001.0
2007-03-29 20:27:00,1.54376,1.54409,1.54372,1.54408,508300000.0
2007-03-29 20:28:00,1.54413,1.54432,1.54402,1.54402,345100000.0
2007-03-29 20:29:00,1.54406,1.54422,1.54385,1.54403,508200000.0
2007-03-29 20:30:00,1.54396,1.54441,1.54394,1.54432,233900002.0
2007-03-29 20:31:00,1.54441,1.54456,1.54438,1.54456,243300001.0
2007-03-29 20:32:00,1.54474,1.54484,1.54457,1.5447,163400000.0
2007-03-29 20:33:00,1.54461,1.5447,1.54436,1.54438,293300000.0
2007-03-29 20:34:00,1.5444,1.5445,1.54428,1.54444,381300004.0
2007-03-29 20:35:00,1.54443,1.54453,1.54435,1.54438,275100000.0
2007-03-29 20:36:00,1.54446,1.54482,1.54441,1.54447,466600002.0
2007-03-29 20:37:00,1.54456,1.54464,1.54424,1.5443,353500000.0
2007-03-29 20:38:00,1.54413,1.54457,1.54413,1.54442,284800000.0
2007-03-29 20:39:00,1.54454,1.54467,1.54439,1.54453,470400000.0
2007-03-29 20:40:00,1.5445,1.5445,1.54414,1.54446,293700001.0
2007-03-29 20:41:00,1.54445,1.54452,1.54404,1.54432,452800000.0
2007-03-29 20:42:00,1.54436,1.54458,1.5443,1.54457,270800001.0
2007-03-29 20:43:00,1.54479,1.54503,1.54471,1.54492,193500000.0
2007-03-29 20:44:00,1.54499,1.54508,1.54454,1.54473,264600000.0
2007-03-29 20:45:00,1.54448,1.54457,1.54433,1.54443,493700001.0
2007-03-29 20:46:00,1.54451,1.54479,1.5444,1.54472,288700002.0
2007-03-29 20:47:00,1.54468,1.54468,1.54443,1.54452,262700001.0
2007-03-29 20:48:00,1.54456,1.54463,1.5445,1.54458,369100000.0
2007-03-29 20:49:00,1.54459,1.54476,1.54456,1.54473,509000001.0
2007-03-29 20:50:00,1.54461,1.54476,1.54461,1.54473,220800001.0
2007-03-29 20:51:00,1.5447,1.54477,1.54456,1.54474,230100000.0
2007-03-29 20:52:00,1.54474,1.54481,1.5446,1.54472,224600001.0
2007-03-29 20:53:00,1.54469,1.54479,1.54457,1.54474,237500000.0
2007-03-29 20:54:00,1.54474,1.54484,1.54468,1.54484,128500000.0
2007-03-29 20:55:00,1.54472,1.54478,1.54453,1.54459,316800000.0
2007-03-29 20:56:00,1.54466,1.54493,1.54457,1.54493,144500000.0
2007-03-29 20:57:00,1.54499,1.54503,1.54473,1.54481,370500001.0
2007-03-29 20:58:00,1.54484,1.54492,1.54471,1.54475,246100000.0
2007-03-29 20:59:00,1.54493,1.54515,1.54485,1.54506,139000000.0
2007-03-29 21:00:00,1.54489,1.54496,1.54458,1.54486,303400001.0
2007-03-29 21:01:00,1.54494,1.54505,1.54474,1.54491,225000000.0
2007-03-29 21:02:00,1.5449,1.54496,1.54485,1.54493,81500000.0
2007-03-29 21:03:00,1.54481,1.54485,1.54476,1.54485,31400000.0
2007-03-29 21:04:00,1.54461,1.54473,1.54444,1.54463,293000000.0
2007-03-29 21:05:00,1.54475,1.54504,1.54473,1.54491,454500000.0
2007-03-29 21:06:00,1.545,1.5452,1.54491,1.54491,230900000.0
2007-03-29 21:07:00,1.54491,1.54516,1.54491,1.545,260900000.0
2007-03-29 21:08:00,1.54501,1.54516,1.54474,1.54516,42900000.0
2007-03-29 21:09:00,1.54499,1.54512,1.54497,1.54506,41000000.0
2007-03-29 21:10:00,1.54494,1.54536,1.54492,1.54506,243600000.0
2007-03-29 21:11:00,1.54511,1.5452,1.545,1.545,25400000.0
2007-03-29 21:12:00,1.54519,1.54535,1.54505,1.54518,281400001.0
2007-03-29 21:13:00,1.54508,1.54517,1.54503,1.54513,267500003.0
2007-03-29 21:14:00,1.54516,1.54516,1.54494,1.54511,232900001.0
2007-03-29 21:15:00,1.54506,1.54517,1.54499,1.54507,315600000.0
2007-03-29 21:16:00,1.54504,1.54516,1.54498,1.54502,135700000.0
2007-03-29 21:17:00,1.54496,1.54517,1.54488,1.54513,276400001.0
2007-03-29 21:18:00,1.54517,1.5453,1.54509,1.54522,198700002.0
2007-03-29 21:19:00,1.54521,1.54521,1.54499,1.5452,123600000.0
2007-03-29 21:20:00,1.54526,1.54526,1.54512,1.54519,27000000.0
2007-03-29 21:21:00,1.54511,1.54536,1.54503,1.54503,129200000.0
2007-03-29 21:22:00,1.54493,1.54493,1.54464,1.5447,206600000.0
2007-03-29 21:23:00,1.54473,1.54489,1.54473,1.54479,92000000.0
2007-03-29 21:24:00,1.54469,1.54485,1.54457,1.54468,153800000.0
2007-03-29 21:25:00,1.54486,1.54486,1.54467,1.54477,204900000.0
2007-03-29 21:26:00,1.54475,1.54491,1.54454,1.54454,264700000.0
2007-03-29 21:27:00,1.54446,1.54466,1.54446,1.54463,200000000.0
2007-03-29 21:28:00,1.5445,1.54475,1.54446,1.54454,146300000.0
2007-03-29 21:29:00,1.54448,1.54459,1.54428,1.54428,242200000.0
2007-03-29 21:30:00,1.54425,1.5445,1.54415,1.54438,111900001.0
2007-03-29 21:31:00,1.54438,1.54455,1.5443,1.54445,378700001.0
2007-03-29 21:32:00,1.54452,1.54462,1.54446,1.54454,336600001.0
2007-03-29 21:33:00,1.5446,1.5447,1.54449,1.54451,339600002.0
2007-03-29 21:34:00,1.54471,1.54477,1.54456,1.54461,204200000.0
2007-03-29 21:35:00,1.54455,1.54455,1.54415,1.54428,300400000.0
2007-03-29 21:36:00,1.54437,1.54453,1.5443,1.54431,309600001.0
2007-03-29 21:37:00,1.54399,1.5444,1.54373,1.54388,244500000.0
2007-03-29 21:38:00,1.54395,1.54415,1.54372,1.54392,228100000.0
2007-03-29 21:39:00,1.54429,1.5445,1.54424,1.54427,329200000.0
2007-03-29 21:40:00,1.54432,1.54439,1.54417,1.54426,175800000.0
2007-03-29 21:41:00,1.54391,1.54419,1.54384,1.54384,247300000.0
2007-03-29 21:42:00,1.54424,1.54425,1.54402,1.54402,169300001.0
2007-03-29 21:43:00,1.5438,1.54405,1.54356,1.54392,195700000.0
2007-03-29 21:44:00,1.54418,1.54433,1.54415,1.54433,218300001.0
2007-03-29 21:45:00,1.54438,1.54462,1.54431,1.54452,360700001.0
2007-03-29 21:46:00,1.54398,1.54447,1.54398,1.54416,345900001.0
2007-03-29 21:47:00,1.54434,1.54434,1.54399,1.54408,262900000.0
2007-03-29 21:48:00,1.54412,1.54427,1.54384,1.54384,328800000.0
2007-03-29 21:49:00,1.54387,1.54411,1.54375,1.5438,264000001.0
2007-03-29 21:50:00,1.54394,1.54415,1.54362,1.54378,373900000.0
2007-03-29 21:51:00,1.54385,1.54386,1.54364,1.54378,555900000.0
2007-03-29 21:52:00,1.54388,1.544,1.54372,1.54398,324400000.0
2007-03-29 21:53:00,1.54397,1.54404,1.54389,1.54389,89000000.0
2007-03-29 21:54:00,1.54384,1.54397,1.54379,1.54386,391400000.0
2007-03-29 21:55:00,1.54387,1.54389,1.54379,1.54387,154000000.0
2007-03-29 21:56:00,1.54386,1.54389,1.54367,1.54375,48800000.0
2007-03-29 21:57:00,1.54373,1.54386,1.54366,1.54369,273100001.0
2007-03-29 21:58:00,1.54373,1.54399,1.54371,1.54383,179200001.0
2007-03-29 21:59:00,1.54372,1.54374,1.54355,1.54355,221100000.0
2007-03-29 22:00:00,1.54351,1.54374,1.54351,1.54374,75000001.0
2007-03-29 22:01:00,1.54363,1.54386,1.54363,1.54384,138500000.0
2007-03-29 22:02:00,1.54383,1.54393,1.54374,1.54374,174300001.0
2007-03-29 22:03:00,1.54374,1.5441,1.54374,1.54398,111200000.0
2007-03-29 22:04:00,1.54384,1.54407,1.54374,1.5439,243000002.0
2007-03-29 22:05:00,1.54407,1.54418,1.54383,1.54399,175000000.0
2007-03-29 22:06:00,1.54393,1.54421,1.54392,1.544,99400000.0
2007-03-29 22:07:00,1.54394,1.54394,1.54346,1.54352,201400001.0
2007-03-29 22:08:00,1.54344,1.54361,1.54318,1.54345,163000000.0
2007-03-29 22:09:00,1.54367,1.54389,1.54335,1.54342,302300000.0
2007-03-29 22:10:00,1.54342,1.54371,1.54339,1.54365,183400001.0
2007-03-29 22:11:00,1.54388,1.54403,1.54373,1.54378,277000001.0
2007-03-29 22:12:00,1.54397,1.54405,1.54384,1.54402,198900000.0
2007-03-29 22:13:00,1.54397,1.544,1.54382,1.54388,169500000.0
2007-03-29 22:14:00,1.54383,1.5441,1.5438,1.54388,149700000.0
2007-03-29 22:15:00,1.54393,1.54414,1.54385,1.54389,116200000.0
2007-03-29 22:16:00,1.54394,1.54408,1.54387,1.54387,83200000.0
2007-03-29 22:17:00,1.54391,1.54404,1.54386,1.54401,200100000.0
2007-03-29 22:18:00,1.54393,1.54429,1.5439,1.5441,152800000.0
2007-03-29 22:19:00,1.54419,1.54429,1.54394,1.54402,258300002.0
2007-03-29 22:20:00,1.54419,1.54428,1.54403,1.54411,163100000.0
2007-03-29 22:21:00,1.54408,1.54413,1.54391,1.54393,178400001.0
2007-03-29 22:22:00,1.54384,1.54396,1.54377,1.54388,200200001.0
2007-03-29 22:23:00,1.54388,1.54401,1.54383,1.54388,186900000.0
2007-03-29 22:24:00,1.54411,1.5442,1.54407,1.54415,19800000.0
2007-03-29 22:25:00,1.54397,1.54429,1.54394,1.54402,238900000.0
2007-03-29 22:26:00,1.54407,1.54415,1.54391,1.54415,188600000.0
2007-03-29 22:27:00,1.54441,1.5445,1.54415,1.54421,166200000.0
2007-03-29 22:28:00,1.54413,1.5445,1.54409,1.54413,56200000.0
2007-03-29 22:29:00,1.54405,1.54435,1.54404,1.54418,201100001.0
2007-03-29 22:30:00,1.54419,1.5444,1.54403,1.54422,234500000.0
2007-03-29 22:31:00,1.54431,1.54443,1.54406,1.54434,243400000.0
2007-03-29 22:32:00,1.54441,1.54453,1.54416,1.54451,172400001.0
2007-03-29 22:33:00,1.54431,1.54441,1.54428,1.54439,100600000.0
2007-03-29 22:34:00,1.54441,1.54473,1.54436,1.54456,230100000.0
2007-03-29 22:35:00,1.5445,1.54455,1.54443,1.54452,176300001.0
2007-03-29 22:36:00,1.54469,1.54469,1.54454,1.5446,126700000.0
2007-03-29 22:37:00,1.54449,1.54474,1.54423,1.54423,227500000.0
2007-03-29 22:38:00,1.54464,1.54495,1.54445,1.54455,315300002.0
2007-03-29 22:39:00,1.5447,1.54486,1.5446,1.54468,259400000.0
2007-03-29 22:40:00,1.54453,1.54497,1.54428,1.54428,309100000.0
2007-03-29 22:41:00,1.54438,1.5445,1.54414,1.54449,234900000.0
2007-03-29 22:42:00,1.5446,1.5446,1.5443,1.54445,156300000.0
2007-03-29 22:43:00,1.54447,1.54465,1.54434,1.54435,161500000.0
2007-03-29 22:44:00,1.5445,1.54451,1.54379,1.54399,28500000.0
2007-03-29 22:45:00,1.54398,1.54413,1.54398,1.54412,279700000.0
2007-03-29 22:46:00,1.54409,1.54438,1.54399,1.54426,159800001.0
2007-03-29 22:47:00,1.54425,1.54435,1.54425,1.5443,141400000.0
2007-03-29 22:48:00,1.54408,1.54431,1.54404,1.54422,108600000.0
2007-03-29 22:49:00,1.5443,1.54431,1.54416,1.54421,214800001.0
2007-03-29 22:50:00,1.54418,1.54473,1.54413,1.54413,211800000.0
2007-03-29 22:51:00,1.54434,1.54465,1.54434,1.54463,426500002.0
2007-03-29 22:52:00,1.54441,1.54476,1.54434,1.54445,273000000.0
2007-03-29 22:53:00,1.54473,1.54479,1.54455,1.54461,150000000.0
2007-03-29 22:54:00,1.54449,1.54461,1.54445,1.54461,172800000.0
2007-03-29 22:55:00,1.54444,1.54444,1.54425,1.54425,222700000.0
2007-03-29 22:56:00,1.54425,1.54454,1.54421,1.54427,195900000.0
2007-03-29 22:57:00,1.54439,1.5445,1.54418,1.54429,21200000.0
2007-03-29 22:58:00,1.5443,1.54449,1.54412,1.54412,35200000.0
2007-03-29 22:59:00,1.54444,1.54454,1.54431,1.5445,26800000.0
2007-03-29 23:00:00,1.54303,1.54395,1.54303,1.54388,109400000.0
2007-03-29 23:01:00,1.54442,1.54462,1.54417,1.54418,42200001.0
2007-03-29 23:02:00,1.54421,1.54495,1.54421,1.54441,39600000.0
2007-03-29 23:03:00,1.54463,1.54478,1.54456,1.54458,37800000.0
2007-03-29 23:04:00,1.5448,1.5448,1.54396,1.5444,93400000.0
2007-03-29 23:05:00,1.54406,1.54446,1.54406,1.54408,45000000.0
2007-03-29 23:06:00,1.54404,1.54411,1.54363,1.54363,43000000.0
2007-03-29 23:07:00,1.54367,1.54425,1.5436,1.54378,63700000.0
2007-03-29 23:08:00,1.54419,1.54419,1.5441,1.5441,36800000.0
2007-03-29 23:09:00,1.54395,1.54417,1.54393,1.54411,36000000.0
2007-03-29 23:10:00,1.54374,1.54418,1.54374,1.54396,77800000.0
2007-03-29 23:11:00,1.544,1.54405,1.5438,1.5438,55200000.0
2007-03-29 23:12:00,1.54412,1.54412,1.54371,1.54371,103100000.0
2007-03-29 23:13:00,1.54388,1.54396,1.54386,1.54386,67900001.0
2007-03-29 23:14:00,1.54406,1.54426,1.54386,1.54421,37600000.0
2007-03-29 23:15:00,1.54436,1.54451,1.54404,1.54404,37700000.0
2007-03-29 23:16:00,1.54398,1.54404,1.54398,1.54404,54000000.0
2007-03-29 23:17:00,1.54428,1.54466,1.54428,1.54466,52100000.0
2007-03-29 23:18:00,1.54446,1.54473,1.54441,1.54441,47600000.0
2007-03-29 23:19:00,1.54468,1.54476,1.54441,1.54441,32600000.0
2007-03-29 23:20:00,1.54467,1.54493,1.54467,1.54472,66000000.0
2007-03-29 23:21:00,1.545,1.545,1.54482,1.54484,47000000.0
2007-03-29 23:22:00,1.54466,1.54489,1.54439,1.54466,127400000.0
2007-03-29 23:23:00,1.54475,1.54501,1.5442,1.54498,171800000.0
2007-03-29 23:24:00,1.54475,1.54497,1.54475,1.54478,59000000.0
2007-03-29 23:25:00,1.54478,1.5448,1.54468,1.5447,33000000.0
2007-03-29 23:26:00,1.54468,1.54485,1.54465,1.54485,52000000.0
2007-03-29 23:27:00,1.54495,1.54501,1.5446,1.54462,23400000.0
2007-03-29 23:28:00,1.5448,1.54484,1.5445,1.54467,31800000.0
2007-03-29 23:29:00,1.54471,1.54481,1.54443,1.54444,77600000.0
2007-03-29 23:30:00,1.54479,1.54486,1.54443,1.54443,62900000.0
2007-03-29 23:31:00,1.54445,1.54456,1.54445,1.54453,57800000.0
2007-03-29 23:32:00,1.54465,1.54493,1.54465,1.54489,55200000.0
2007-03-29 23:33:00,1.54484,1.54499,1.54479,1.54499,97000001.0
2007-03-29 23:34:00,1.54478,1.54489,1.54432,1.54443,242300002.0
2007-03-29 23:35:00,1.54477,1.5448,1.54466,1.54475,160900000.0
2007-03-29 23:36:00,1.54472,1.54474,1.54464,1.54464,29900000.0
2007-03-29 23:37:00,1.54511,1.54518,1.54474,1.54474,42900000.0
2007-03-29 23:38:00,1.54461,1.5447,1.54452,1.54452,52000000.0
2007-03-29 23:39:00,1.54393,1.5445,1.54393,1.54427,167400000.0
2007-03-29 23:40:00,1.54461,1.54461,1.54447,1.54448,66400000.0
2007-03-29 23:41:00,1.54441,1.54451,1.54433,1.54437,130300001.0
2007-03-29 23:42:00,1.5444,1.54448,1.54435,1.5444,47700000.0
2007-03-29 23:43:00,1.544,1.5442,1.5439,1.54412,65200000.0
2007-03-29 23:44:00,1.54452,1.54452,1.54422,1.54427,71200000.0
2007-03-29 23:45:00,1.54423,1.54423,1.54401,1.54415,68000000.0
2007-03-29 23:46:00,1.54411,1.54423,1.54402,1.54402,74000000.0
2007-03-29 23:47:00,1.54396,1.54405,1.54395,1.54395,58000000.0
2007-03-29 23:48:00,1.54405,1.54458,1.54401,1.5442,51200001.0
2007-03-29 23:49:00,1.54402,1.5441,1.54383,1.54405,116000000.0
2007-03-29 23:50:00,1.54415,1.54437,1.54409,1.54437,32800000.0
2007-03-29 23:51:00,1.54428,1.54428,1.54416,1.54416,11800000.0
2007-03-29 23:52:00,1.54376,1.54398,1.54373,1.5439,128300000.0
2007-03-29 23:53:00,1.54378,1.54393,1.54338,1.54343,100400000.0
2007-03-29 23:54:00,1.544,1.544,1.54329,1.5433,213700000.0
2007-03-29 23:55:00,1.5434,1.54347,1.54332,1.54338,122000000.0
2007-03-29 23:56:00,1.54352,1.54352,1.54326,1.54345,86500000.0
2007-03-29 23:57:00,1.5433,1.54365,1.54326,1.54365,118100001.0
2007-03-29 23:58:00,1.5438,1.54394,1.54371,1.54374,138300000.0
2007-03-29 23:59:00,1.5437,1.5439,1.54369,1.54387,67200000.0
2007-03-30 00:00:00,1.54392,1.54393,1.54366,1.54369,136000000.0
2007-03-30 00:01:00,1.54339,1.54419,1.54336,1.54339,201500001.0
2007-03-30 00:02:00,1.5435,1.54363,1.54347,1.54352,156400000.0
2007-03-30 00:03:00,1.5439,1.54405,1.5439,1.54392,18800000.0
2007-03-30 00:04:00,1.5442,1.54424,1.54401,1.54422,32600000.0
2007-03-30 00:05:00,1.54388,1.54433,1.54386,1.54391,41800000.0
2007-03-30 00:06:00,1.54391,1.54395,1.54366,1.54384,58900000.0
2007-03-30 00:07:00,1.54318,1.54342,1.5431,1.54342,82000000.0
2007-03-30 00:08:00,1.54413,1.54425,1.54413,1.54419,48000000.0
2007-03-30 00:09:00,1.54406,1.54435,1.54403,1.54428,97600001.0
2007-03-30 00:10:00,1.54403,1.54438,1.54403,1.54438,34000000.0
2007-03-30 00:11:00,1.54432,1.54447,1.54415,1.5443,30400000.0
2007-03-30 00:12:00,1.54383,1.544,1.54383,1.54383,49200001.0
2007-03-30 00:13:00,1.54385,1.54402,1.54385,1.54398,46200000.0
2007-03-30 00:14:00,1.54433,1.54433,1.54402,1.5441,32600000.0
2007-03-30 00:15:00,1.54417,1.54435,1.54403,1.54413,30600000.0
2007-03-30 00:16:00,1.544,1.544,1.54385,1.54385,36400000.0
2007-03-30 00:17:00,1.54429,1.54429,1.54414,1.5442,99000001.0
2007-03-30 00:18:00,1.54404,1.54404,1.54366,1.54371,65900000.0
2007-03-30 00:19:00,1.54407,1.54451,1.54374,1.54374,132200000.0
2007-03-30 00:20:00,1.54371,1.54383,1.54368,1.5438,63800001.0
2007-03-30 00:21:00,1.54409,1.54438,1.54404,1.54432,23200000.0
2007-03-30 00:22:00,1.54414,1.54419,1.54384,1.54414,31200000.0
2007-03-30 00:23:00,1.54419,1.54424,1.54376,1.54394,33600000.0
2007-03-30 00:24:00,1.54369,1.54381,1.54355,1.5438,91500000.0
2007-03-30 00:25:00,1.54381,1.54426,1.54381,1.54404,37200000.0
2007-03-30 00:26:00,1.54364,1.54364,1.54324,1.54324,48600000.0
2007-03-30 00:27:00,1.544,1.54443,1.544,1.54433,62000000.0
2007-03-30 00:28:00,1.54399,1.54399,1.54341,1.54341,36800001.0
2007-03-30 00:29:00,1.54419,1.54419,1.54389,1.54417,65400001.0
2007-03-30 00:30:00,1.54418,1.54421,1.54413,1.54416,58200000.0
2007-03-30 00:31:00,1.54417,1.54423,1.54396,1.5441,31600000.0
2007-03-30 00:32:00,1.54397,1.54413,1.54391,1.54411,93800000.0
2007-03-30 00:33:00,1.54428,1.54438,1.54423,1.5443,116000000.0
2007-03-30 00:34:00,1.54446,1.54486,1.54444,1.54486,30800000.0
2007-03-30 00:35:00,1.54434,1.54444,1.54434,1.54444,88700000.0
2007-03-30 00:36:00,1.54437,1.54448,1.54435,1.54442,75200000.0
2007-03-30 00:37:00,1.54438,1.54446,1.54434,1.54443,60800000.0
2007-03-30 00:38:00,1.54435,1.54445,1.54431,1.54434,37200000.0
2007-03-30 00:39:00,1.54462,1.54462,1.54402,1.54421,62000000.0
2007-03-30 00:40:00,1.54465,1.54465,1.5443,1.5445,18400000.0
2007-03-30 00:41:00,1.54465,1.54465,1.5443,1.54458,34400000.0
2007-03-30 00:42:00,1.54468,1.54468,1.5442,1.54461,48400000.0
2007-03-30 00:44:00,1.54449,1.54449,1.54417,1.54417,35400000.0
2007-03-30 00:45:00,1.54455,1.54467,1.54424,1.54448,31200000.0
2007-03-30 00:46:00,1.54449,1.54452,1.54416,1.54416,72200001.0
2007-03-30 00:47:00,1.5446,1.54481,1.54436,1.54481,31800000.0
2007-03-30 00:48:00,1.54459,1.54459,1.54446,1.54446,40000000.0
2007-03-30 00:49:00,1.54435,1.54435,1.54392,1.54392,20600000.0
2007-03-30 00:50:00,1.54483,1.54483,1.54434,1.5447,64800000.0
2007-03-30 00:51:00,1.54433,1.54468,1.54422,1.54468,63500000.0
2007-03-30 00:52:00,1.54473,1.54473,1.54424,1.54441,89500000.0
2007-03-30 00:53:00,1.54405,1.54405,1.54387,1.54392,53400000.0
2007-03-30 00:54:00,1.54439,1.54439,1.54425,1.54428,50900000.0
2007-03-30 00:55:00,1.54434,1.5447,1.54422,1.54437,45200000.0
2007-03-30 00:56:00,1.54402,1.54402,1.54395,1.544,57400000.0
2007-03-30 00:57:00,1.54408,1.54412,1.544,1.54412,41400000.0
2007-03-30 00:58:00,1.54439,1.54444,1.54434,1.54442,54600000.0
2007-03-30 00:59:00,1.54419,1.5442,1.54402,1.54408,111600001.0
2007-03-30 01:00:00,1.54438,1.54446,1.54425,1.54425,47600000.0
2007-03-30 01:01:00,1.54439,1.54458,1.54439,1.54458,100000003.0
2007-03-30 01:02:00,1.54462,1.54463,1.54457,1.54457,52000000.0
2007-03-30 01:03:00,1.54453,1.54458,1.54449,1.54449,64500000.0
2007-03-30 01:04:00,1.54458,1.54485,1.54448,1.54474,19600000.0
2007-03-30 01:05:00,1.54464,1.54489,1.54464,1.54474,39500000.0
2007-03-30 01:06:00,1.54468,1.54489,1.54459,1.54483,37500000.0
2007-03-30 01:07:00,1.54472,1.54483,1.54463,1.54479,26800000.0
2007-03-30 01:08:00,1.54454,1.54466,1.54436,1.54452,79100000.0
2007-03-30 01:09:00,1.54492,1.54496,1.54451,1.54476,104400000.0
2007-03-30 01:10:00,1.54456,1.54496,1.54449,1.54473,63000000.0
2007-03-30 01:11:00,1.54488,1.54501,1.54472,1.54496,120500000.0
2007-03-30 01:12:00,1.54492,1.54518,1.54456,1.545,216900001.0
2007-03-30 01:13:00,1.54443,1.5446,1.54438,1.54453,160900002.0
2007-03-30 01:14:00,1.5445,1.54458,1.54435,1.5444,45600000.0
2007-03-30 01:15:00,1.5449,1.5449,1.5447,1.54476,41800001.0
2007-03-30 01:16:00,1.54473,1.54473,1.54448,1.54448,30800000.0
2007-03-30 01:17:00,1.54447,1.5446,1.54444,1.54444,27000000.0
2007-03-30 01:18:00,1.54435,1.54458,1.54435,1.54443,47200000.0
2007-03-30 01:19:00,1.54441,1.54456,1.54432,1.5444,46000000.0
2007-03-30 01:20:00,1.54431,1.5444,1.54424,1.5444,61000001.0
2007-03-30 01:21:00,1.54427,1.54431,1.54424,1.54424,56100000.0
2007-03-30 01:22:00,1.54405,1.54413,1.54383,1.54383,87000000.0
2007-03-30 01:23:00,1.54447,1.54457,1.54438,1.54441,33200000.0
2007-03-30 01:24:00,1.54416,1.54453,1.54411,1.54448,69800000.0
2007-03-30 01:25:00,1.54445,1.54448,1.54428,1.54448,44400000.0
2007-03-30 01:26:00,1.54413,1.5442,1.54403,1.54415,224700000.0
2007-03-30 01:27:00,1.54443,1.54449,1.54407,1.54419,37800000.0
2007-03-30 01:28:00,1.54397,1.54416,1.54397,1.5441,58300000.0
2007-03-30 01:29:00,1.54434,1.54443,1.54421,1.54443,77700000.0
2007-03-30 01:30:00,1.54423,1.54424,1.54396,1.54414,37800000.0
2007-03-30 01:31:00,1.54374,1.54392,1.54374,1.54388,39800000.0
2007-03-30 01:32:00,1.54395,1.54442,1.54395,1.54442,74500000.0
2007-03-30 01:33:00,1.5446,1.54463,1.5442,1.54425,110400002.0
2007-03-30 01:34:00,1.54437,1.5446,1.54425,1.54456,104100000.0
2007-03-30 01:35:00,1.54472,1.54486,1.54457,1.54467,22000000.0
2007-03-30 01:36:00,1.54445,1.54474,1.5444,1.5447,44000000.0
2007-03-30 01:37:00,1.54454,1.5446,1.54453,1.54457,32400000.0
2007-03-30 01:38:00,1.54488,1.54488,1.54458,1.54465,40000000.0
2007-03-30 01:39:00,1.54467,1.54467,1.54426,1.54431,56000000.0
2007-03-30 01:40:00,1.5442,1.54448,1.544,1.54423,51900000.0
2007-03-30 01:41:00,1.54404,1.5441,1.54341,1.54381,38000000.0
2007-03-30 01:42:00,1.54367,1.54424,1.54362,1.54382,200900001.0
2007-03-30 01:43:00,1.54408,1.54413,1.54388,1.54405,46800000.0
2007-03-30 01:44:00,1.5438,1.54388,1.54348,1.54355,241600000.0
2007-03-30 01:45:00,1.54371,1.54386,1.54356,1.54376,184000002.0
2007-03-30 01:46:00,1.54382,1.54382,1.54355,1.54355,41300000.0
2007-03-30 01:47:00,1.54352,1.54352,1.5431,1.54344,49400000.0
2007-03-30 01:48:00,1.54357,1.54367,1.54353,1.54353,32800000.0
2007-03-30 01:49:00,1.54336,1.54357,1.54316,1.54316,116000000.0
2007-03-30 01:50:00,1.54358,1.54404,1.54319,1.54355,190500001.0
2007-03-30 01:51:00,1.54355,1.54362,1.54354,1.54358,32600000.0
2007-03-30 01:52:00,1.54376,1.54419,1.54366,1.54398,205100001.0
2007-03-30 01:53:00,1.54396,1.54405,1.54363,1.54405,81000000.0
2007-03-30 01:54:00,1.54393,1.54427,1.54384,1.54427,53200000.0
2007-03-30 01:55:00,1.54428,1.54428,1.54387,1.54406,69700000.0
2007-03-30 01:56:00,1.54404,1.54409,1.54391,1.54394,91600000.0
2007-03-30 01:57:00,1.54375,1.544,1.54369,1.54369,91800000.0
2007-03-30 01:58:00,1.54376,1.54385,1.5437,1.54378,52800000.0
2007-03-30 01:59:00,1.54393,1.54418,1.54385,1.54385,36800000.0
2007-03-30 02:00:00,1.54385,1.54385,1.54361,1.54362,47000000.0
2007-03-30 02:01:00,1.54327,1.54363,1.5432,1.54346,32600000.0
2007-03-30 02:02:00,1.54353,1.54366,1.54348,1.54357,31800000.0
2007-03-30 02:03:00,1.5436,1.54378,1.54353,1.54354,50400000.0
2007-03-30 02:04:00,1.54334,1.54382,1.54334,1.54358,34800000.0
2007-03-30 02:05:00,1.54369,1.54369,1.54345,1.54347,38500000.0
2007-03-30 02:06:00,1.54342,1.54355,1.54339,1.5435,52600000.0
2007-03-30 02:07:00,1.54334,1.54359,1.54322,1.54323,32400000.0
2007-03-30 02:08:00,1.54293,1.543,1.54288,1.54298,33000000.0
2007-03-30 02:09:00,1.54301,1.54306,1.54255,1.54289,33000000.0
2007-03-30 02:10:00,1.54299,1.54312,1.54253,1.54301,18400000.0
2007-03-30 02:11:00,1.54273,1.54318,1.54273,1.54313,42000000.0
2007-03-30 02:12:00,1.54313,1.54338,1.54312,1.54322,31000000.0
2007-03-30 02:13:00,1.54319,1.54338,1.54307,1.54317,49300001.0
2007-03-30 02:14:00,1.54319,1.54344,1.54319,1.54327,37500000.0
2007-03-30 02:15:00,1.54332,1.54355,1.5431,1.54355,19800000.0
2007-03-30 02:16:00,1.54355,1.54364,1.54309,1.5436,39000000.0
2007-03-30 02:17:00,1.54367,1.54379,1.54349,1.54362,40200000.0
2007-03-30 02:18:00,1.54352,1.5437,1.5434,1.54345,38700000.0
2007-03-30 02:19:00,1.54352,1.54358,1.54342,1.54347,26600000.0
2007-03-30 02:20:00,1.54353,1.54362,1.54317,1.5435,56000000.0
2007-03-30 02:21:00,1.54365,1.54365,1.5434,1.54347,36800000.0
2007-03-30 02:22:00,1.54356,1.54363,1.54332,1.5436,45400000.0
2007-03-30 02:23:00,1.54358,1.54381,1.54358,1.54368,41900000.0
2007-03-30 02:24:00,1.54347,1.54385,1.54347,1.54373,42000000.0
2007-03-30 02:25:00,1.54375,1.54385,1.54337,1.5438,24600000.0
2007-03-30 02:26:00,1.54387,1.54393,1.54372,1.54374,58500000.0
2007-03-30 02:27:00,1.54372,1.54388,1.5436,1.54368,55300000.0
2007-03-30 02:28:00,1.54381,1.54383,1.54356,1.54366,33400000.0
2007-03-30 02:29:00,1.54378,1.54404,1.54341,1.54404,46800000.0
2007-03-30 02:30:00,1.5439,1.54396,1.54387,1.54395,19800000.0
2007-03-30 02:31:00,1.54377,1.54377,1.54338,1.54361,59000000.0
2007-03-30 02:32:00,1.54379,1.5438,1.5436,1.54371,37200001.0
2007-03-30 02:33:00,1.54369,1.54379,1.54354,1.54356,55800002.0
2007-03-30 02:34:00,1.54374,1.54386,1.5435,1.54371,50400000.0
2007-03-30 02:35:00,1.54374,1.54379,1.54359,1.54371,47600000.0
2007-03-30 02:36:00,1.54347,1.5437,1.54347,1.54367,53800001.0
2007-03-30 02:37:00,1.54376,1.54383,1.54352,1.54366,32200000.0
2007-03-30 02:38:00,1.54361,1.54383,1.54349,1.54349,34000000.0
2007-03-30 02:39:00,1.54366,1.54366,1.54302,1.54353,34100000.0
2007-03-30 02:40:00,1.54355,1.54361,1.54339,1.54345,38800000.0
2007-03-30 02:41:00,1.54367,1.54367,1.54328,1.54362,27000000.0
2007-03-30 02:42:00,1.54355,1.54358,1.54334,1.54352,26600000.0
2007-03-30 02:43:00,1.54339,1.54353,1.5433,1.5434,33300000.0
2007-03-30 02:44:00,1.54347,1.54357,1.54321,1.5435,31500000.0
2007-03-30 02:45:00,1.5434,1.54362,1.54319,1.54352,23400000.0
2007-03-30 02:46:00,1.54368,1.54379,1.54349,1.54379,38600000.0
2007-03-30 02:47:00,1.54351,1.54382,1.54338,1.54374,21000000.0
2007-03-30 02:48:00,1.54384,1.54384,1.54361,1.54361,38700000.0
2007-03-30 02:49:00,1.54384,1.54417,1.54361,1.54417,36500000.0
2007-03-30 02:50:00,1.54427,1.5443,1.54411,1.54426,42200001.0
2007-03-30 02:51:00,1.54366,1.5441,1.54366,1.5441,28600000.0
2007-03-30 02:52:00,1.54379,1.54404,1.54372,1.54404,39600000.0
2007-03-30 02:53:00,1.54434,1.54443,1.54414,1.54441,49500000.0
2007-03-30 02:54:00,1.54459,1.54475,1.54442,1.54459,58900000.0
2007-03-30 02:55:00,1.54461,1.54461,1.54417,1.54417,32600000.0
2007-03-30 02:56:00,1.54411,1.54411,1.54372,1.54405,31400000.0
2007-03-30 02:57:00,1.54372,1.54421,1.54372,1.54385,51000000.0
2007-03-30 02:58:00,1.54365,1.54407,1.54365,1.54384,28800000.0
2007-03-30 02:59:00,1.54376,1.54387,1.54363,1.54363,51600000.0
2007-03-30 03:00:00,1.54373,1.54399,1.5437,1.54399,57000000.0
2007-03-30 03:01:00,1.54393,1.54425,1.54388,1.54425,33400000.0
2007-03-30 03:02:00,1.54395,1.54403,1.54382,1.54392,29600000.0
2007-03-30 03:03:00,1.54377,1.54392,1.54372,1.54387,42000000.0
2007-03-30 03:04:00,1.54377,1.54377,1.54377,1.54377,2200000.0
2007-03-30 03:05:00,1.54384,1.54384,1.54337,1.54337,25800000.0
2007-03-30 03:06:00,1.54392,1.54392,1.54367,1.54369,35200000.0
2007-03-30 03:07:00,1.54397,1.54401,1.54381,1.54388,23000000.0
2007-03-30 03:08:00,1.54406,1.54418,1.54394,1.54409,45000000.0
2007-03-30 03:09:00,1.54408,1.54418,1.5439,1.54402,35600000.0
2007-03-30 03:10:00,1.54409,1.54417,1.54378,1.54417,52400000.0
2007-03-30 03:11:00,1.54392,1.54405,1.54362,1.54362,27200000.0
2007-03-30 03:12:00,1.54393,1.54396,1.5438,1.54382,50200000.0
2007-03-30 03:13:00,1.54392,1.54398,1.54382,1.54384,38200000.0
2007-03-30 03:14:00,1.54369,1.54382,1.54357,1.54382,49400000.0
2007-03-30 03:15:00,1.5438,1.5439,1.54365,1.54375,59000001.0
2007-03-30 03:16:00,1.54371,1.54389,1.54334,1.54367,24400000.0
2007-03-30 03:17:00,1.5438,1.54384,1.54366,1.54368,19400000.0
2007-03-30 03:18:00,1.5437,1.54385,1.54349,1.54385,56000002.0
2007-03-30 03:19:00,1.54388,1.54398,1.54378,1.54387,27000000.0
2007-03-30 03:20:00,1.5438,1.54398,1.54364,1.54367,58200000.0
2007-03-30 03:21:00,1.54343,1.54359,1.54339,1.54346,27800000.0
2007-03-30 03:22:00,1.54346,1.54362,1.54346,1.54356,32700000.0
2007-03-30 03:23:00,1.54357,1.54371,1.54351,1.54371,26600000.0
2007-03-30 03:24:00,1.54378,1.54383,1.54362,1.54383,35300000.0
2007-03-30 03:25:00,1.54349,1.54377,1.54349,1.54357,27000000.0
2007-03-30 03:26:00,1.54368,1.54378,1.54348,1.54378,29600000.0
2007-03-30 03:27:00,1.54354,1.54375,1.5434,1.54342,42800000.0
2007-03-30 03:28:00,1.54343,1.54355,1.5434,1.54347,35300000.0
2007-03-30 03:29:00,1.54344,1.54378,1.54324,1.54324,53300000.0
2007-03-30 03:30:00,1.5434,1.54355,1.54333,1.54345,42400000.0
2007-03-30 03:31:00,1.54344,1.54349,1.54324,1.54336,39600000.0
2007-03-30 03:32:00,1.54301,1.54311,1.54284,1.54303,35400000.0
2007-03-30 03:33:00,1.54311,1.54323,1.54295,1.54304,43100000.0
2007-03-30 03:34:00,1.54295,1.5432,1.54279,1.54289,60000000.0
2007-03-30 03:35:00,1.54308,1.54324,1.54299,1.54305,41800000.0
2007-03-30 03:36:00,1.54289,1.54312,1.54251,1.54294,51400000.0
2007-03-30 03:37:00,1.54308,1.54332,1.54301,1.54315,40000000.0
2007-03-30 03:38:00,1.54326,1.54331,1.54313,1.54325,52300000.0
2007-03-30 03:39:00,1.54283,1.54324,1.54283,1.54324,44800000.0
2007-03-30 03:40:00,1.54333,1.54338,1.54324,1.54333,23600000.0
2007-03-30 03:41:00,1.5431,1.54324,1.54298,1.54314,51500001.0
2007-03-30 03:42:00,1.54315,1.54318,1.54292,1.54292,33400000.0
2007-03-30 03:43:00,1.54295,1.54315,1.54292,1.54308,30400000.0
2007-03-30 03:44:00,1.54295,1.54307,1.54274,1.54274,29100000.0
2007-03-30 03:45:00,1.54296,1.54296,1.54275,1.54281,54200000.0
2007-03-30 03:46:00,1.54282,1.54295,1.5425,1.54295,48500000.0
2007-03-30 03:47:00,1.54282,1.54305,1.54282,1.54305,35400000.0
2007-03-30 03:48:00,1.54299,1.54312,1.54292,1.54306,25000000.0
2007-03-30 03:49:00,1.54297,1.54348,1.54297,1.54347,40000000.0
2007-03-30 03:50:00,1.54341,1.54341,1.54288,1.54318,37600000.0
2007-03-30 03:51:00,1.54339,1.54339,1.54317,1.54335,38400000.0
2007-03-30 03:52:00,1.54327,1.54336,1.54313,1.54322,36100000.0
2007-03-30 03:53:00,1.54334,1.54334,1.54315,1.54315,32500000.0
2007-03-30 03:54:00,1.54302,1.5433,1.54301,1.54309,49800000.0
2007-03-30 03:55:00,1.54291,1.54291,1.5427,1.5427,32800000.0
2007-03-30 03:56:00,1.54262,1.54277,1.54257,1.54273,46000000.0
2007-03-30 03:57:00,1.54273,1.54293,1.54243,1.54292,46400000.0
2007-03-30 03:58:00,1.54292,1.54298,1.54273,1.54298,60300000.0
2007-03-30 03:59:00,1.54292,1.54307,1.5428,1.54292,48000000.0
2007-03-30 04:00:00,1.54276,1.543,1.54271,1.54298,74200002.0
2007-03-30 04:01:00,1.543,1.54311,1.54267,1.54298,29400000.0
2007-03-30 04:02:00,1.54322,1.54334,1.54316,1.54331,40200000.0
2007-03-30 04:03:00,1.54331,1.54347,1.5431,1.54347,30400000.0
2007-03-30 04:04:00,1.54334,1.54342,1.54323,1.54323,66600000.0
2007-03-30 04:05:00,1.54293,1.54368,1.54293,1.5434,35200000.0
2007-03-30 04:06:00,1.5434,1.5437,1.54326,1.5437,29000000.0
2007-03-30 04:07:00,1.54344,1.54348,1.54314,1.54346,37400000.0
2007-03-30 04:08:00,1.54344,1.54359,1.54329,1.54354,46600000.0
2007-03-30 04:09:00,1.54337,1.54352,1.54317,1.54342,21200000.0
2007-03-30 04:10:00,1.54339,1.54357,1.54319,1.54354,37100000.0
2007-03-30 04:11:00,1.54333,1.54335,1.54312,1.54334,43600000.0
2007-03-30 04:12:00,1.54336,1.54343,1.54318,1.54338,55100000.0
2007-03-30 04:13:00,1.54321,1.54331,1.54313,1.54331,36000000.0
2007-03-30 04:14:00,1.54319,1.54333,1.54295,1.54314,39000000.0
2007-03-30 04:15:00,1.54322,1.54326,1.54311,1.54325,71000000.0
2007-03-30 04:16:00,1.5431,1.54325,1.54269,1.54323,37600000.0
2007-03-30 04:17:00,1.54324,1.54333,1.54307,1.54327,32800000.0
2007-03-30 04:18:00,1.54279,1.5433,1.54279,1.54321,43600000.0
2007-03-30 04:19:00,1.543,1.54347,1.543,1.54347,36400000.0
2007-03-30 04:20:00,1.5433,1.5433,1.54313,1.54317,37800000.0
2007-03-30 04:21:00,1.54335,1.54343,1.54323,1.54328,32400000.0
2007-03-30 04:22:00,1.54334,1.54334,1.54323,1.54325,32800000.0
2007-03-30 04:23:00,1.54313,1.54328,1.54313,1.54323,25800000.0
2007-03-30 04:24:00,1.54312,1.54338,1.54312,1.54338,29100000.0
2007-03-30 04:25:00,1.54322,1.54347,1.54311,1.54313,47700000.0
2007-03-30 04:26:00,1.54303,1.54315,1.543,1.543,36000000.0
2007-03-30 04:27:00,1.54321,1.54352,1.54312,1.54325,32600000.0
2007-03-30 04:28:00,1.54359,1.54359,1.54312,1.54346,30400000.0
2007-03-30 04:29:00,1.54346,1.54358,1.5433,1.5433,28000000.0
2007-03-30 04:30:00,1.54345,1.54366,1.54329,1.5434,63900000.0
2007-03-30 04:31:00,1.54316,1.54357,1.54316,1.54344,56500000.0
2007-03-30 04:32:00,1.54351,1.54388,1.54351,1.54373,51400000.0
2007-03-30 04:33:00,1.54393,1.54394,1.54362,1.54375,35200000.0
2007-03-30 04:34:00,1.54349,1.54377,1.54349,1.5437,50800001.0
2007-03-30 04:35:00,1.54366,1.54393,1.54366,1.54369,36700000.0
2007-03-30 04:36:00,1.54379,1.54384,1.54369,1.54369,38800000.0
2007-03-30 04:37:00,1.54382,1.54385,1.54348,1.5437,23400000.0
2007-03-30 04:38:00,1.5437,1.54395,1.5437,1.5438,27200000.0
2007-03-30 04:39:00,1.5438,1.544,1.54355,1.54389,40300000.0
2007-03-30 04:40:00,1.54373,1.54384,1.54355,1.54358,46600000.0
2007-03-30 04:41:00,1.54345,1.54363,1.54323,1.5436,48400000.0
2007-03-30 04:42:00,1.54341,1.54364,1.54333,1.54364,55600000.0
2007-03-30 04:43:00,1.5436,1.54378,1.54357,1.54363,33700000.0
2007-03-30 04:44:00,1.54361,1.54378,1.54311,1.54364,38400000.0
2007-03-30 04:45:00,1.54358,1.54379,1.54354,1.54377,26000000.0
2007-03-30 04:46:00,1.54374,1.544,1.54326,1.54326,57000000.0
2007-03-30 04:47:00,1.5438,1.54388,1.54367,1.54382,45800000.0
2007-03-30 04:48:00,1.54359,1.54374,1.54347,1.54374,35000000.0
2007-03-30 04:49:00,1.54373,1.54375,1.54343,1.54349,38600000.0
2007-03-30 04:50:00,1.54358,1.54381,1.54353,1.54358,37600000.0
2007-03-30 04:51:00,1.54353,1.54371,1.54345,1.54363,29400000.0
2007-03-30 04:52:00,1.54374,1.54384,1.54367,1.54371,28000000.0
2007-03-30 04:53:00,1.54392,1.54405,1.5436,1.54395,50800000.0
2007-03-30 04:54:00,1.54398,1.54398,1.54383,1.54386,45200001.0
2007-03-30 04:55:00,1.54393,1.54393,1.54368,1.54378,32300000.0
2007-03-30 04:56:00,1.54373,1.54398,1.54373,1.54398,54000000.0
2007-03-30 04:57:00,1.54383,1.54388,1.54378,1.54378,31200000.0
2007-03-30 04:58:00,1.54393,1.54393,1.5436,1.5438,42600000.0
2007-03-30 04:59:00,1.5437,1.54398,1.5437,1.54388,35200000.0
2007-03-30 05:00:00,1.54391,1.54394,1.54372,1.54392,63000001.0
2007-03-30 05:01:00,1.54376,1.5439,1.54376,1.54383,23600000.0
2007-03-30 05:02:00,1.54365,1.54403,1.54365,1.54402,59700000.0
2007-03-30 05:03:00,1.54409,1.54409,1.54393,1.54404,39600000.0
2007-03-30 05:04:00,1.54384,1.54409,1.54381,1.54401,46900001.0
2007-03-30 05:05:00,1.54382,1.54412,1.54374,1.54412,30200000.0
2007-03-30 05:06:00,1.54418,1.54418,1.54367,1.54401,49100000.0
2007-03-30 05:07:00,1.54383,1.54415,1.54381,1.54415,30400000.0
2007-03-30 05:08:00,1.54425,1.54425,1.54405,1.54411,30400000.0
2007-03-30 05:09:00,1.5439,1.54422,1.5439,1.54417,20800000.0
2007-03-30 05:10:00,1.54412,1.54431,1.54377,1.5442,30200000.0
2007-03-30 05:11:00,1.54431,1.54444,1.54407,1.54407,20800000.0
2007-03-30 05:12:00,1.5441,1.54411,1.54392,1.54402,25600000.0
2007-03-30 05:13:00,1.54369,1.54387,1.54369,1.54387,21800000.0
2007-03-30 05:14:00,1.54389,1.54389,1.54363,1.54373,25800000.0
2007-03-30 05:15:00,1.54367,1.54367,1.54351,1.54358,28900000.0
2007-03-30 05:16:00,1.54377,1.54385,1.54365,1.54381,34100000.0
2007-03-30 05:17:00,1.54379,1.54391,1.54366,1.54384,27600000.0
2007-03-30 05:18:00,1.54375,1.54389,1.54364,1.54389,25800000.0
2007-03-30 05:19:00,1.54339,1.54382,1.54339,1.54382,45900000.0
2007-03-30 05:20:00,1.54375,1.54378,1.54353,1.54366,30600000.0
2007-03-30 05:21:00,1.54378,1.54378,1.5436,1.5436,34800000.0
2007-03-30 05:22:00,1.54387,1.54391,1.54369,1.54377,66000000.0
2007-03-30 05:23:00,1.54307,1.54385,1.54307,1.54385,50700000.0
2007-03-30 05:24:00,1.54386,1.54404,1.54385,1.54404,37800000.0
2007-03-30 05:25:00,1.54397,1.54417,1.54382,1.54407,34600000.0
2007-03-30 05:26:00,1.54407,1.54408,1.54386,1.54386,60900000.0
2007-03-30 05:27:00,1.54396,1.54405,1.54382,1.54387,32800000.0
2007-03-30 05:28:00,1.54392,1.54413,1.54342,1.54413,37400000.0
2007-03-30 05:29:00,1.54394,1.54412,1.54393,1.54412,38100000.0
2007-03-30 05:30:00,1.54422,1.54433,1.54408,1.54433,43700000.0
2007-03-30 05:31:00,1.54441,1.54463,1.54427,1.54448,73800000.0
2007-03-30 05:32:00,1.54447,1.5446,1.54411,1.54442,53500000.0
2007-03-30 05:33:00,1.54467,1.5447,1.54447,1.54447,25200000.0
2007-03-30 05:34:00,1.54464,1.54464,1.54444,1.54453,37800000.0
2007-03-30 05:35:00,1.54465,1.5447,1.54446,1.54469,36400000.0
2007-03-30 05:36:00,1.54457,1.54475,1.54457,1.5447,31600000.0
2007-03-30 05:37:00,1.54454,1.54464,1.54439,1.54464,32200000.0
2007-03-30 05:38:00,1.54455,1.54468,1.54432,1.5445,31400000.0
2007-03-30 05:39:00,1.54459,1.54468,1.5444,1.54453,41600000.0
2007-03-30 05:40:00,1.54434,1.54443,1.54426,1.54434,29400000.0
2007-03-30 05:41:00,1.54443,1.5445,1.54439,1.54448,32600000.0
2007-03-30 05:42:00,1.54441,1.54454,1.54429,1.54449,26000000.0
2007-03-30 05:43:00,1.54412,1.54449,1.54412,1.54443,35000000.0
2007-03-30 05:44:00,1.54438,1.54463,1.5443,1.5445,51800000.0
2007-03-30 05:45:00,1.54437,1.54466,1.54435,1.54435,55000000.0
2007-03-30 05:46:00,1.54459,1.54468,1.54459,1.54459,30400000.0
2007-03-30 05:47:00,1.5444,1.54453,1.54394,1.54398,68700001.0
2007-03-30 05:48:00,1.54386,1.54412,1.54386,1.54406,59600000.0
2007-03-30 05:49:00,1.54365,1.54368,1.54347,1.54355,25000000.0
2007-03-30 05:50:00,1.54348,1.54365,1.54327,1.54355,30200000.0
2007-03-30 05:51:00,1.54357,1.54357,1.54312,1.54312,34000000.0
2007-03-30 05:52:00,1.54361,1.54406,1.54361,1.54383,31400000.0
2007-03-30 05:53:00,1.54414,1.54421,1.54384,1.54419,43000000.0
2007-03-30 05:54:00,1.5441,1.5441,1.54384,1.54405,40000000.0
2007-03-30 05:55:00,1.54396,1.54415,1.54387,1.54412,31700000.0
2007-03-30 05:56:00,1.54444,1.54469,1.54434,1.54469,30800000.0
2007-03-30 05:57:00,1.54456,1.5449,1.54456,1.5448,21800000.0
2007-03-30 05:58:00,1.54493,1.54554,1.54493,1.54547,39000000.0
2007-03-30 05:59:00,1.5456,1.54567,1.54555,1.54559,22600000.0
2007-03-30 06:00:00,1.54555,1.54597,1.54555,1.5459,45000000.0
2007-03-30 06:01:00,1.54585,1.54596,1.54547,1.54547,44600001.0
2007-03-30 06:02:00,1.54551,1.54559,1.54513,1.54551,34000000.0
2007-03-30 06:03:00,1.54548,1.54548,1.54462,1.54462,52300000.0
2007-03-30 06:04:00,1.54464,1.54499,1.5446,1.54495,52700000.0
2007-03-30 06:05:00,1.54494,1.54502,1.54466,1.54466,97100000.0
2007-03-30 06:06:00,1.54447,1.54452,1.54428,1.5445,36200000.0
2007-03-30 06:07:00,1.54464,1.54477,1.54451,1.5446,53800000.0
2007-03-30 06:08:00,1.54461,1.54466,1.54446,1.54446,42400000.0
2007-03-30 06:09:00,1.54462,1.54482,1.54462,1.5448,43300000.0
2007-03-30 06:10:00,1.5447,1.5447,1.54455,1.54462,30400000.0
2007-03-30 06:11:00,1.54459,1.54489,1.54446,1.54489,47800000.0
2007-03-30 06:12:00,1.54509,1.54509,1.54484,1.54484,31600000.0
2007-03-30 06:13:00,1.54494,1.54522,1.54487,1.54505,32200000.0
2007-03-30 06:14:00,1.54504,1.5451,1.54487,1.5451,23400000.0
2007-03-30 06:15:00,1.5451,1.54525,1.54498,1.54507,40400000.0
2007-03-30 06:16:00,1.54527,1.54527,1.54507,1.54517,29800000.0
2007-03-30 06:17:00,1.54483,1.54522,1.54483,1.54522,53300000.0
2007-03-30 06:18:00,1.54512,1.5454,1.54492,1.54532,36000000.0
2007-03-30 06:19:00,1.54533,1.54533,1.54509,1.54517,28800000.0
2007-03-30 06:20:00,1.54542,1.54542,1.54522,1.54522,36600000.0
2007-03-30 06:21:00,1.54551,1.54551,1.54514,1.54527,29000000.0
2007-03-30 06:22:00,1.5452,1.54535,1.54515,1.54535,31400000.0
2007-03-30 06:23:00,1.54535,1.54535,1.54493,1.54529,40200000.0
2007-03-30 06:24:00,1.54521,1.54525,1.54487,1.54515,38000000.0
2007-03-30 06:25:00,1.54517,1.54519,1.54509,1.54514,34800000.0
2007-03-30 06:26:00,1.54514,1.54529,1.54501,1.54521,30700000.0
2007-03-30 06:27:00,1.54507,1.54518,1.54503,1.54516,36800000.0
2007-03-30 06:28:00,1.5452,1.54539,1.54512,1.54523,34800000.0
2007-03-30 06:29:00,1.54455,1.545,1.54451,1.545,30000000.0
2007-03-30 06:30:00,1.54519,1.54533,1.54515,1.54533,37600000.0
2007-03-30 06:31:00,1.54519,1.5452,1.54505,1.54505,40000000.0
2007-03-30 06:32:00,1.54487,1.54491,1.54478,1.54478,42300000.0
2007-03-30 06:33:00,1.54475,1.54507,1.54475,1.54507,27800000.0
2007-03-30 06:34:00,1.54454,1.54499,1.54454,1.54487,42300000.0
2007-03-30 06:35:00,1.54482,1.54515,1.54463,1.54475,44300000.0
2007-03-30 06:36:00,1.54453,1.54516,1.54453,1.54468,49900001.0
2007-03-30 06:37:00,1.54463,1.5447,1.54424,1.54424,56000001.0
2007-03-30 06:38:00,1.5446,1.54467,1.54442,1.54442,38300000.0
2007-03-30 06:39:00,1.54449,1.54485,1.54449,1.54485,45400000.0
2007-03-30 06:40:00,1.54505,1.5452,1.545,1.5452,22800000.0
2007-03-30 06:41:00,1.5451,1.54527,1.54471,1.54527,25800000.0
2007-03-30 06:42:00,1.54477,1.5452,1.54477,1.54511,49800000.0
2007-03-30 06:43:00,1.54524,1.54529,1.54485,1.54485,55500000.0
2007-03-30 06:44:00,1.54528,1.54548,1.54528,1.54529,53900000.0
2007-03-30 06:45:00,1.54541,1.54564,1.5452,1.5452,34200000.0
2007-03-30 06:46:00,1.54528,1.54539,1.54516,1.54521,46000000.0
2007-03-30 06:47:00,1.54517,1.54535,1.54512,1.54517,48300000.0
2007-03-30 06:48:00,1.54518,1.54553,1.54502,1.54525,31800000.0
2007-03-30 06:49:00,1.54533,1.54551,1.54527,1.54551,43400000.0
2007-03-30 06:50:00,1.54553,1.54561,1.54542,1.54559,44700000.0
2007-03-30 06:51:00,1.54546,1.54546,1.54511,1.54519,36200000.0
2007-03-30 06:52:00,1.54525,1.54535,1.54513,1.54535,27200000.0
2007-03-30 06:53:00,1.54538,1.54538,1.5452,1.54537,27400000.0
2007-03-30 06:54:00,1.54527,1.54561,1.54515,1.54525,51800000.0
2007-03-30 06:55:00,1.54493,1.54513,1.54488,1.54508,30200000.0
2007-03-30 06:56:00,1.5453,1.54545,1.5453,1.54545,29000000.0
2007-03-30 06:57:00,1.54561,1.54579,1.54523,1.54561,46600000.0
2007-03-30 06:58:00,1.5449,1.54563,1.5449,1.54563,30800000.0
2007-03-30 06:59:00,1.54565,1.54574,1.54529,1.54563,28200000.0
2007-03-30 07:00:00,1.54576,1.54576,1.54557,1.54557,43100000.0
2007-03-30 07:01:00,1.54559,1.54574,1.54555,1.54562,49600000.0
2007-03-30 07:02:00,1.5454,1.54553,1.54536,1.54553,24600000.0
2007-03-30 07:03:00,1.54556,1.54556,1.54535,1.54545,42200001.0
2007-03-30 07:04:00,1.54566,1.5457,1.54538,1.54545,33000000.0
2007-03-30 07:05:00,1.54551,1.54578,1.54539,1.54539,32400000.0
2007-03-30 07:06:00,1.54586,1.54586,1.54553,1.54553,49600000.0
2007-03-30 07:07:00,1.54573,1.54583,1.54558,1.54563,28200000.0
2007-03-30 07:08:00,1.54565,1.54578,1.54555,1.54555,42000001.0
2007-03-30 07:09:00,1.54566,1.54566,1.54543,1.54547,31600000.0
2007-03-30 07:10:00,1.54551,1.54551,1.54539,1.54539,29200000.0
2007-03-30 07:11:00,1.54543,1.54563,1.54534,1.54534,50500000.0
2007-03-30 07:12:00,1.54541,1.54552,1.54511,1.54539,34600000.0
2007-03-30 07:13:00,1.54547,1.54548,1.5453,1.54539,54400000.0
2007-03-30 07:14:00,1.54508,1.54531,1.54508,1.54508,48800000.0
2007-03-30 07:15:00,1.54524,1.54532,1.54494,1.54516,24400000.0
2007-03-30 07:16:00,1.54489,1.54538,1.54489,1.5451,34400000.0
2007-03-30 07:17:00,1.54509,1.54509,1.54468,1.54505,39400000.0
2007-03-30 07:18:00,1.54514,1.5452,1.54487,1.54509,53100000.0
2007-03-30 07:19:00,1.54505,1.5452,1.54497,1.54497,48400000.0
2007-03-30 07:20:00,1.5447,1.54486,1.54449,1.54478,53900000.0
2007-03-30 07:21:00,1.54516,1.54539,1.54515,1.5453,42200000.0
2007-03-30 07:22:00,1.54517,1.54517,1.54478,1.54501,59200001.0
2007-03-30 07:23:00,1.54493,1.54521,1.54493,1.54509,39300000.0
2007-03-30 07:24:00,1.54505,1.5452,1.54499,1.54507,30400000.0
2007-03-30 07:25:00,1.54513,1.54543,1.54505,1.54515,67400002.0
2007-03-30 07:26:00,1.5453,1.5453,1.54502,1.54512,49700001.0
2007-03-30 07:27:00,1.54505,1.5452,1.54471,1.54491,39400000.0
2007-03-30 07:28:00,1.54509,1.54509,1.54471,1.54496,20400000.0
2007-03-30 07:29:00,1.54501,1.54511,1.54493,1.54511,31000000.0
2007-03-30 07:30:00,1.54509,1.54521,1.54469,1.54509,36800000.0
2007-03-30 07:31:00,1.54512,1.54512,1.5449,1.5449,25800000.0
2007-03-30 07:32:00,1.54485,1.54508,1.54462,1.54505,38600000.0
2007-03-30 07:33:00,1.54498,1.54518,1.54477,1.54504,39800000.0
2007-03-30 07:34:00,1.54481,1.54504,1.54474,1.54504,51400000.0
2007-03-30 07:35:00,1.54482,1.54504,1.5448,1.54504,28400000.0
2007-03-30 07:36:00,1.54488,1.54496,1.5446,1.5449,43200000.0
2007-03-30 07:37:00,1.5449,1.54508,1.54478,1.54508,23200000.0
2007-03-30 07:38:00,1.54502,1.54502,1.5445,1.5445,58900000.0
2007-03-30 07:39:00,1.54485,1.54485,1.54463,1.54482,20600000.0
2007-03-30 07:40:00,1.54484,1.54497,1.54471,1.54497,53800000.0
2007-03-30 07:41:00,1.54482,1.545,1.54478,1.54497,47200000.0
2007-03-30 07:42:00,1.54483,1.54487,1.54445,1.54464,44200000.0
2007-03-30 07:43:00,1.54461,1.54493,1.54459,1.54478,49700000.0
2007-03-30 07:44:00,1.54484,1.54488,1.54473,1.54484,35200000.0
2007-03-30 07:45:00,1.54475,1.5449,1.54404,1.54448,47800000.0
2007-03-30 07:46:00,1.54459,1.54464,1.54441,1.54442,30200000.0
2007-03-30 07:47:00,1.54435,1.54435,1.54378,1.54434,42800000.0
2007-03-30 07:48:00,1.54432,1.54457,1.54431,1.54457,42400000.0
2007-03-30 07:49:00,1.54447,1.54447,1.54387,1.54387,55300000.0
2007-03-30 07:50:00,1.54417,1.54417,1.54398,1.54398,31500000.0
2007-03-30 07:51:00,1.54383,1.54404,1.54368,1.54404,34200000.0
2007-03-30 07:52:00,1.54387,1.54387,1.54339,1.54363,29000000.0
2007-03-30 07:53:00,1.54378,1.54405,1.54369,1.54405,44700000.0
2007-03-30 07:54:00,1.54393,1.54412,1.54369,1.54369,35200000.0
2007-03-30 07:55:00,1.54355,1.54359,1.54324,1.54356,47400000.0
2007-03-30 07:56:00,1.5435,1.54362,1.5433,1.54362,39600001.0
2007-03-30 07:57:00,1.54348,1.54355,1.54329,1.54355,30400000.0
2007-03-30 07:58:00,1.54334,1.54357,1.5432,1.54333,73300001.0
2007-03-30 07:59:00,1.54296,1.54337,1.54296,1.54305,44600000.0
2007-03-30 08:00:00,1.54305,1.54318,1.54304,1.54313,32800000.0
2007-03-30 08:01:00,1.54305,1.54312,1.54305,1.54305,25600000.0
2007-03-30 08:02:00,1.54302,1.5431,1.54284,1.5431,30200000.0
2007-03-30 08:03:00,1.5431,1.54313,1.54289,1.54299,37800000.0
2007-03-30 08:04:00,1.54297,1.54307,1.54294,1.54294,45700000.0
2007-03-30 08:05:00,1.54293,1.54307,1.54287,1.54302,35600000.0
2007-03-30 08:06:00,1.54302,1.54327,1.54288,1.54312,49900000.0
2007-03-30 08:07:00,1.54297,1.5433,1.54297,1.54305,25800000.0
2007-03-30 08:08:00,1.54298,1.54314,1.54291,1.54293,38000000.0
2007-03-30 08:09:00,1.54309,1.54325,1.54292,1.54325,62100000.0
2007-03-30 08:10:00,1.54294,1.54311,1.54294,1.54297,30400000.0
2007-03-30 08:11:00,1.54303,1.54309,1.54298,1.54298,25200000.0
2007-03-30 08:12:00,1.54279,1.54292,1.54259,1.54262,39800000.0
2007-03-30 08:13:00,1.54236,1.54294,1.54236,1.54282,39500000.0
2007-03-30 08:14:00,1.54262,1.54262,1.54249,1.54261,47400000.0
2007-03-30 08:15:00,1.54272,1.54272,1.54242,1.5425,49500000.0
2007-03-30 08:16:00,1.54268,1.54297,1.54251,1.54297,44400000.0
2007-03-30 08:17:00,1.54305,1.54305,1.54265,1.54281,39500000.0
2007-03-30 08:18:00,1.54291,1.54312,1.54274,1.54275,42200000.0
2007-03-30 08:19:00,1.5427,1.5427,1.5424,1.54256,82600002.0
2007-03-30 08:20:00,1.54263,1.54265,1.5423,1.5423,30100000.0
2007-03-30 08:21:00,1.54215,1.54239,1.54205,1.54205,35200000.0
2007-03-30 08:22:00,1.54219,1.54255,1.54219,1.54255,47600000.0
2007-03-30 08:23:00,1.54242,1.54257,1.5423,1.54237,27800000.0
2007-03-30 08:24:00,1.54255,1.54262,1.54221,1.54249,41400000.0
2007-03-30 08:25:00,1.54248,1.54262,1.54237,1.54262,42600000.0
2007-03-30 08:26:00,1.54249,1.5426,1.54235,1.54256,45200000.0
2007-03-30 08:27:00,1.54247,1.54249,1.54205,1.54205,18800000.0
2007-03-30 08:28:00,1.54227,1.54248,1.54226,1.54246,48700000.0
2007-03-30 08:29:00,1.54243,1.54278,1.54241,1.54278,37200000.0
2007-03-30 08:30:00,1.54269,1.54269,1.5421,1.54224,34700000.0
2007-03-30 08:31:00,1.54233,1.54235,1.54199,1.54227,39200001.0
2007-03-30 08:32:00,1.54238,1.54238,1.542,1.54221,30200000.0
2007-03-30 08:33:00,1.54227,1.54267,1.54225,1.54234,31700000.0
2007-03-30 08:34:00,1.54249,1.54252,1.54221,1.54252,40900000.0
2007-03-30 08:35:00,1.54239,1.54263,1.54236,1.54256,47000000.0
2007-03-30 08:36:00,1.54251,1.54258,1.54207,1.54231,41400000.0
2007-03-30 08:37:00,1.54261,1.54269,1.54224,1.54237,31000000.0
2007-03-30 08:38:00,1.54229,1.54253,1.54227,1.54227,49800001.0
2007-03-30 08:39:00,1.5424,1.54251,1.54218,1.54241,36200000.0
2007-03-30 08:40:00,1.54245,1.54252,1.542,1.54252,35300000.0
2007-03-30 08:41:00,1.54242,1.54249,1.54229,1.54244,32800000.0
2007-03-30 08:42:00,1.54233,1.54273,1.54227,1.5424,40600000.0
2007-03-30 08:43:00,1.54251,1.54269,1.54242,1.54242,48300000.0
2007-03-30 08:44:00,1.54283,1.54285,1.54257,1.54282,25600000.0
2007-03-30 08:45:00,1.5428,1.54282,1.54252,1.54258,35100000.0
2007-03-30 08:46:00,1.54262,1.54262,1.54233,1.54246,52600001.0
2007-03-30 08:47:00,1.54231,1.5426,1.54231,1.54237,33400000.0
2007-03-30 08:48:00,1.54273,1.54273,1.54208,1.5422,41800000.0
2007-03-30 08:49:00,1.54202,1.54246,1.54202,1.54246,58200001.0
2007-03-30 08:50:00,1.54209,1.54226,1.54206,1.54217,40600000.0
2007-03-30 08:51:00,1.54216,1.54225,1.54201,1.54201,39800000.0
2007-03-30 08:52:00,1.54213,1.54213,1.5417,1.54184,53800000.0
2007-03-30 08:53:00,1.54194,1.54194,1.54171,1.54183,32300000.0
2007-03-30 08:54:00,1.54177,1.5422,1.54177,1.54204,37100000.0
2007-03-30 08:55:00,1.54203,1.54235,1.54188,1.54235,60200002.0
2007-03-30 08:56:00,1.54257,1.54257,1.54223,1.54238,34200000.0
2007-03-30 08:57:00,1.54256,1.54259,1.54244,1.5425,28000000.0
2007-03-30 08:58:00,1.54245,1.54271,1.54222,1.54271,52800000.0
2007-03-30 08:59:00,1.54251,1.54271,1.5423,1.54267,42500000.0
2007-03-30 09:00:00,1.54259,1.54259,1.54217,1.54248,23200000.0
2007-03-30 09:01:00,1.54219,1.54219,1.54183,1.54183,39500000.0
2007-03-30 09:02:00,1.54149,1.5415,1.54118,1.54118,23400000.0
2007-03-30 09:03:00,1.54083,1.5412,1.54071,1.54071,53600001.0
2007-03-30 09:04:00,1.54082,1.54102,1.54059,1.54066,47100000.0
2007-03-30 09:05:00,1.54076,1.54083,1.5405,1.54083,34100000.0
2007-03-30 09:06:00,1.54077,1.5409,1.54052,1.54072,35000000.0
2007-03-30 09:07:00,1.54075,1.54084,1.54054,1.54054,41900000.0
2007-03-30 09:08:00,1.54047,1.54047,1.53937,1.53984,79900000.0
2007-03-30 09:09:00,1.53993,1.54004,1.53935,1.53938,32200000.0
2007-03-30 09:10:00,1.53913,1.53913,1.53861,1.53884,39600000.0
2007-03-30 09:11:00,1.53879,1.53903,1.53862,1.53881,40200000.0
2007-03-30 09:12:00,1.53886,1.53886,1.53875,1.53884,28600000.0
2007-03-30 09:13:00,1.5387,1.53885,1.5387,1.53882,25800000.0
2007-03-30 09:14:00,1.53869,1.53904,1.53869,1.53904,41600000.0
2007-03-30 09:15:00,1.53877,1.539,1.53877,1.53893,25400000.0
2007-03-30 09:16:00,1.53883,1.53904,1.5387,1.53879,33000000.0
2007-03-30 09:17:00,1.53863,1.53876,1.53847,1.53876,34600000.0
2007-03-30 09:18:00,1.53875,1.53875,1.53826,1.53826,30400000.0
2007-03-30 09:19:00,1.53797,1.53811,1.5378,1.53811,36400000.0
2007-03-30 09:20:00,1.53842,1.53863,1.53831,1.53831,13400000.0
2007-03-30 09:21:00,1.53861,1.53861,1.53815,1.53824,40600001.0
2007-03-30 09:22:00,1.5382,1.5382,1.53794,1.53799,30700000.0
2007-03-30 09:23:00,1.53772,1.53798,1.53768,1.53768,48900000.0
2007-03-30 09:24:00,1.53791,1.53791,1.53705,1.53713,34000000.0
2007-03-30 09:25:00,1.53717,1.53757,1.53712,1.53726,31000000.0
2007-03-30 09:26:00,1.53692,1.53697,1.53651,1.53677,57300000.0
2007-03-30 09:27:00,1.5366,1.5366,1.53606,1.53622,51400001.0
2007-03-30 09:28:00,1.5361,1.5364,1.53596,1.5364,28000000.0
2007-03-30 09:29:00,1.53642,1.5365,1.53597,1.53617,26600000.0
2007-03-30 09:30:00,1.53624,1.53647,1.53618,1.53627,33800000.0
2007-03-30 09:31:00,1.53646,1.53667,1.53644,1.5365,48100000.0
2007-03-30 09:32:00,1.53683,1.53693,1.5364,1.53668,57000000.0
2007-03-30 09:33:00,1.53672,1.53674,1.53651,1.53674,23200000.0
2007-03-30 09:34:00,1.53685,1.53701,1.53668,1.53701,31100000.0
2007-03-30 09:35:00,1.53673,1.53697,1.53655,1.53666,45700000.0
2007-03-30 09:36:00,1.5366,1.53695,1.5366,1.5369,31000000.0
2007-03-30 09:37:00,1.53693,1.53704,1.53676,1.53682,35600000.0
2007-03-30 09:38:00,1.53683,1.53725,1.53683,1.53704,39800000.0
2007-03-30 09:39:00,1.53713,1.53724,1.5367,1.53693,44800000.0
2007-03-30 09:40:00,1.53689,1.53727,1.53689,1.53727,25800000.0
2007-03-30 09:41:00,1.53725,1.53748,1.53698,1.53743,34400000.0
2007-03-30 09:42:00,1.53733,1.53746,1.5372,1.53724,54400000.0
2007-03-30 09:43:00,1.53711,1.53729,1.53703,1.53722,37700000.0
2007-03-30 09:44:00,1.53723,1.53751,1.53722,1.53732,54800000.0
2007-03-30 09:45:00,1.53736,1.53746,1.53684,1.53684,28000000.0
2007-03-30 09:46:00,1.53739,1.53777,1.53727,1.5375,40200000.0
2007-03-30 09:47:00,1.53755,1.53777,1.53755,1.53761,32800000.0
2007-03-30 09:48:00,1.53772,1.53798,1.53756,1.5377,49000000.0
2007-03-30 09:49:00,1.53768,1.53776,1.53739,1.53759,45900000.0
2007-03-30 09:50:00,1.53767,1.53776,1.53733,1.5374,36000000.0
2007-03-30 09:51:00,1.53723,1.53736,1.53708,1.53709,69200000.0
2007-03-30 09:52:00,1.53717,1.53725,1.537,1.53715,56000000.0
2007-03-30 09:53:00,1.53662,1.53689,1.53611,1.53611,36200000.0
2007-03-30 09:54:00,1.53617,1.53631,1.53597,1.53623,38200001.0
2007-03-30 09:55:00,1.53606,1.53636,1.53596,1.53607,49000001.0
2007-03-30 09:56:00,1.53568,1.53573,1.53511,1.53521,30200000.0
2007-03-30 09:57:00,1.53542,1.53552,1.53522,1.53537,36000000.0
2007-03-30 09:58:00,1.53526,1.5355,1.53503,1.53539,74100000.0
2007-03-30 09:59:00,1.53525,1.53566,1.53513,1.53566,66300001.0
2007-03-30 10:00:00,1.53532,1.53575,1.53532,1.53568,43000000.0
2007-03-30 10:01:00,1.53601,1.53615,1.53569,1.53615,37600000.0
2007-03-30 10:02:00,1.53617,1.53626,1.53587,1.53606,47500000.0
2007-03-30 10:03:00,1.53635,1.53659,1.53616,1.53632,35800000.0
2007-03-30 10:04:00,1.5365,1.5365,1.53568,1.53639,32600000.0
2007-03-30 10:05:00,1.53651,1.53676,1.53615,1.53651,37400000.0
2007-03-30 10:06:00,1.5367,1.53682,1.53644,1.53647,35400000.0
2007-03-30 10:07:00,1.53651,1.53651,1.53623,1.53641,27800000.0
2007-03-30 10:08:00,1.53632,1.53678,1.53632,1.53658,45000000.0
2007-03-30 10:09:00,1.53668,1.53668,1.5363,1.53654,28000000.0
2007-03-30 10:10:00,1.53653,1.53671,1.53618,1.53671,35200000.0
2007-03-30 10:11:00,1.53681,1.53719,1.53681,1.53699,36400000.0
2007-03-30 10:12:00,1.53685,1.53729,1.53685,1.53707,49000001.0
2007-03-30 10:13:00,1.53721,1.53734,1.53709,1.53731,39800000.0
2007-03-30 10:14:00,1.53736,1.5375,1.53719,1.53735,31400000.0
2007-03-30 10:15:00,1.53744,1.53777,1.53744,1.53777,42100000.0
2007-03-30 10:16:00,1.53789,1.53789,1.53757,1.53771,42200000.0
2007-03-30 10:17:00,1.53799,1.53843,1.53792,1.53814,48300000.0
2007-03-30 10:18:00,1.53815,1.53835,1.53799,1.53812,59100000.0
2007-03-30 10:19:00,1.53817,1.53819,1.538,1.53801,42200000.0
2007-03-30 10:20:00,1.53823,1.53823,1.53766,1.53778,21000000.0
2007-03-30 10:21:00,1.53761,1.53784,1.53749,1.53749,58700000.0
2007-03-30 10:22:00,1.53763,1.53763,1.537,1.53718,54200000.0
2007-03-30 10:23:00,1.53701,1.53723,1.53691,1.53704,37200000.0
2007-03-30 10:24:00,1.53707,1.53729,1.53699,1.53729,31600000.0
2007-03-30 10:25:00,1.53734,1.53774,1.53725,1.53762,37600000.0
2007-03-30 10:26:00,1.53754,1.53754,1.53738,1.53738,40200000.0
2007-03-30 10:27:00,1.53716,1.53735,1.53687,1.53687,16200000.0
2007-03-30 10:28:00,1.53675,1.53701,1.53661,1.53694,22200000.0
2007-03-30 10:29:00,1.53691,1.53703,1.53658,1.53678,42500000.0
2007-03-30 10:30:00,1.53683,1.53701,1.5366,1.53683,43400000.0
2007-03-30 10:31:00,1.53677,1.53694,1.53667,1.53694,44600000.0
2007-03-30 10:32:00,1.53673,1.53717,1.53673,1.53717,49400001.0
2007-03-30 10:33:00,1.53722,1.53735,1.53714,1.53719,42200000.0
2007-03-30 10:34:00,1.53721,1.53734,1.537,1.537,58600001.0
2007-03-30 10:35:00,1.53711,1.53721,1.53697,1.53709,37200000.0
2007-03-30 10:36:00,1.53734,1.53754,1.53718,1.53718,41800001.0
2007-03-30 10:37:00,1.53759,1.53776,1.53753,1.53754,91600002.0
2007-03-30 10:38:00,1.53766,1.53782,1.53743,1.5378,50600000.0
2007-03-30 10:39:00,1.53737,1.53788,1.53728,1.53785,27400000.0
2007-03-30 10:40:00,1.53795,1.53814,1.53793,1.53794,30200000.0
2007-03-30 10:41:00,1.53799,1.53799,1.5375,1.53766,45000000.0
2007-03-30 10:42:00,1.53752,1.53766,1.53716,1.5375,42400000.0
2007-03-30 10:43:00,1.53758,1.53767,1.5372,1.5372,35600000.0
2007-03-30 10:44:00,1.53718,1.53752,1.53713,1.53752,35400000.0
2007-03-30 10:45:00,1.53741,1.5376,1.5369,1.5369,39000000.0
2007-03-30 10:46:00,1.53738,1.53753,1.53716,1.53724,24600000.0
2007-03-30 10:47:00,1.5374,1.5374,1.53705,1.53705,49200000.0
2007-03-30 10:48:00,1.53701,1.53717,1.53689,1.53706,39900000.0
2007-03-30 10:49:00,1.53707,1.53713,1.53681,1.53689,42800000.0
2007-03-30 10:50:00,1.53704,1.53723,1.53698,1.53718,49300000.0
2007-03-30 10:51:00,1.53732,1.53759,1.53713,1.53742,22200000.0
2007-03-30 10:52:00,1.53749,1.53749,1.53724,1.53729,51400000.0
2007-03-30 10:53:00,1.53704,1.53704,1.53638,1.53642,38100000.0
2007-03-30 10:54:00,1.53648,1.53648,1.53601,1.53627,33000000.0
2007-03-30 10:55:00,1.53634,1.53639,1.53604,1.53627,37400000.0
2007-03-30 10:56:00,1.53616,1.53624,1.5356,1.5356,34400000.0
2007-03-30 10:57:00,1.53554,1.53554,1.53482,1.53482,31300000.0
2007-03-30 10:58:00,1.53501,1.53501,1.53465,1.53474,51600000.0
2007-03-30 10:59:00,1.53491,1.53494,1.53459,1.53459,34800000.0
2007-03-30 11:00:00,1.53518,1.53518,1.5349,1.53515,35600000.0
2007-03-30 11:01:00,1.53524,1.53546,1.53521,1.53543,29200000.0
2007-03-30 11:02:00,1.53569,1.53597,1.53554,1.53594,30600000.0
2007-03-30 11:03:00,1.53585,1.53596,1.53556,1.53596,38200000.0
2007-03-30 11:04:00,1.53615,1.53641,1.53589,1.53641,42200000.0
2007-03-30 11:05:00,1.53629,1.53669,1.53607,1.53669,38800000.0
2007-03-30 11:06:00,1.53675,1.53675,1.5363,1.53643,51600000.0
2007-03-30 11:07:00,1.53649,1.53669,1.53625,1.53669,44600000.0
2007-03-30 11:08:00,1.53657,1.53668,1.53627,1.53663,42300000.0
2007-03-30 11:09:00,1.53674,1.53722,1.53669,1.53722,42700000.0
2007-03-30 11:10:00,1.53752,1.53763,1.53678,1.53711,53300000.0
2007-03-30 11:11:00,1.53719,1.53773,1.53707,1.53773,38600001.0
2007-03-30 11:12:00,1.53762,1.53783,1.53745,1.53765,36200000.0
2007-03-30 11:13:00,1.53764,1.53765,1.5374,1.53761,35800000.0
2007-03-30 11:14:00,1.53742,1.53753,1.53701,1.53703,34200000.0
2007-03-30 11:15:00,1.53738,1.53741,1.5371,1.53741,40000000.0
2007-03-30 11:16:00,1.53747,1.53753,1.5374,1.53748,62400001.0
2007-03-30 11:17:00,1.53749,1.53765,1.53746,1.53746,40200000.0
2007-03-30 11:18:00,1.5374,1.53749,1.53673,1.53673,40000000.0
2007-03-30 11:19:00,1.53735,1.53763,1.53735,1.5375,35200000.0
2007-03-30 11:20:00,1.53766,1.53766,1.53746,1.53761,30600000.0
2007-03-30 11:21:00,1.53761,1.53769,1.53734,1.53753,56600000.0
2007-03-30 11:22:00,1.53756,1.53774,1.53743,1.53761,49200001.0
2007-03-30 11:23:00,1.53754,1.53762,1.53727,1.53744,36500000.0
2007-03-30 11:24:00,1.53766,1.53766,1.53743,1.53763,32500000.0
2007-03-30 11:25:00,1.53747,1.53752,1.53717,1.53752,45000000.0
2007-03-30 11:26:00,1.53739,1.53739,1.53715,1.53722,50000000.0
2007-03-30 11:27:00,1.5372,1.53754,1.53696,1.53745,32800000.0
2007-03-30 11:28:00,1.53702,1.53702,1.53677,1.53687,53900000.0
2007-03-30 11:29:00,1.53676,1.53676,1.53633,1.53633,70100001.0
2007-03-30 11:30:00,1.53633,1.53652,1.53622,1.53622,44900000.0
2007-03-30 11:31:00,1.53597,1.53597,1.5356,1.53575,65200000.0
2007-03-30 11:32:00,1.5355,1.53579,1.5355,1.53563,31800000.0
2007-03-30 11:33:00,1.53563,1.53585,1.53563,1.53583,44000000.0
2007-03-30 11:34:00,1.53579,1.53613,1.53563,1.53611,44800000.0
2007-03-30 11:35:00,1.53581,1.53581,1.5356,1.53573,26600000.0
2007-03-30 11:36:00,1.53568,1.53592,1.53562,1.53592,31600000.0
2007-03-30 11:37:00,1.53562,1.5357,1.53548,1.53565,54200000.0
2007-03-30 11:38:00,1.53561,1.53575,1.53544,1.53573,40800000.0
2007-03-30 11:39:00,1.53587,1.53592,1.5356,1.53568,64700000.0
2007-03-30 11:40:00,1.53567,1.53577,1.53545,1.53577,30600000.0
2007-03-30 11:41:00,1.53565,1.53576,1.53561,1.53576,32800000.0
2007-03-30 11:42:00,1.53574,1.5359,1.53568,1.53585,20600000.0
2007-03-30 11:43:00,1.53594,1.53594,1.53554,1.53583,35600000.0
2007-03-30 11:44:00,1.5358,1.53611,1.5358,1.53601,25600000.0
2007-03-30 11:45:00,1.53632,1.53644,1.53601,1.53644,46200001.0
2007-03-30 11:46:00,1.53659,1.53668,1.53643,1.53647,30400000.0
2007-03-30 11:47:00,1.53661,1.53674,1.53633,1.53633,50400000.0
2007-03-30 11:48:00,1.53632,1.53665,1.53632,1.53643,38900000.0
2007-03-30 11:49:00,1.53673,1.53674,1.53655,1.53661,35600000.0
2007-03-30 11:50:00,1.53649,1.53664,1.53638,1.53639,38800000.0
2007-03-30 11:51:00,1.53632,1.53632,1.53586,1.53587,31600000.0
2007-03-30 11:52:00,1.53565,1.53565,1.53505,1.53505,54000000.0
2007-03-30 11:53:00,1.53519,1.53548,1.53507,1.53548,44400000.0
2007-03-30 11:54:00,1.53554,1.53603,1.53529,1.53603,28600000.0
2007-03-30 11:55:00,1.536,1.5361,1.53577,1.53579,40400000.0
2007-03-30 11:56:00,1.53584,1.53628,1.53578,1.53597,58900000.0
2007-03-30 11:57:00,1.53602,1.53613,1.53585,1.53613,33200000.0
2007-03-30 11:58:00,1.53607,1.53607,1.53565,1.53567,28200000.0
2007-03-30 11:59:00,1.53585,1.53585,1.53521,1.53546,37600000.0
2007-03-30 12:00:00,1.53522,1.53539,1.53515,1.53539,30400000.0
2007-03-30 12:01:00,1.53534,1.53541,1.53504,1.53535,25600000.0
2007-03-30 12:02:00,1.53509,1.53528,1.53501,1.53501,25600000.0
2007-03-30 12:03:00,1.53518,1.53529,1.5344,1.53472,33300000.0
2007-03-30 12:04:00,1.5348,1.53502,1.53451,1.53487,44000001.0
2007-03-30 12:05:00,1.53462,1.53468,1.5345,1.53466,36300000.0
2007-03-30 12:06:00,1.53464,1.53533,1.53454,1.53523,49700000.0
2007-03-30 12:07:00,1.53527,1.53527,1.53501,1.53507,44400000.0
2007-03-30 12:08:00,1.53508,1.53522,1.53497,1.53504,34400000.0
2007-03-30 12:09:00,1.53501,1.53508,1.53494,1.53498,33200000.0
2007-03-30 12:10:00,1.53522,1.53551,1.53522,1.53549,62200000.0
2007-03-30 12:11:00,1.53569,1.53597,1.53563,1.53593,46200000.0
2007-03-30 12:12:00,1.5358,1.5358,1.5353,1.53543,101600000.0
2007-03-30 12:13:00,1.53638,1.53663,1.53638,1.53644,37700000.0
2007-03-30 12:14:00,1.53645,1.53668,1.53633,1.53647,44200000.0
2007-03-30 12:15:00,1.53653,1.53675,1.53629,1.53675,45300000.0
2007-03-30 12:16:00,1.53674,1.53675,1.53638,1.53657,104500000.0
2007-03-30 12:17:00,1.53658,1.53658,1.53633,1.53645,25200000.0
2007-03-30 12:18:00,1.53647,1.53647,1.53606,1.53643,34800000.0
2007-03-30 12:19:00,1.53647,1.53671,1.53647,1.53664,30200000.0
2007-03-30 12:20:00,1.53652,1.53657,1.53643,1.53657,30600000.0
2007-03-30 12:21:00,1.53669,1.53669,1.53644,1.53652,59200000.0
2007-03-30 12:22:00,1.53655,1.53655,1.53617,1.53626,41900000.0
2007-03-30 12:23:00,1.53581,1.53617,1.53581,1.53615,36200000.0
2007-03-30 12:24:00,1.53604,1.53637,1.53599,1.53612,37600000.0
2007-03-30 12:25:00,1.53596,1.53621,1.53596,1.53599,56400001.0
2007-03-30 12:26:00,1.53625,1.5366,1.53613,1.53646,49400000.0
2007-03-30 12:27:00,1.53641,1.53641,1.53618,1.53633,58500000.0
2007-03-30 12:28:00,1.53634,1.53646,1.53632,1.53638,38200000.0
2007-03-30 12:29:00,1.53647,1.53647,1.53609,1.5364,37400000.0
2007-03-30 12:30:00,1.53638,1.53655,1.53638,1.53649,36200000.0
2007-03-30 12:31:00,1.53635,1.53661,1.53625,1.53625,34200000.0
2007-03-30 12:32:00,1.53611,1.53629,1.53597,1.53612,46600000.0
2007-03-30 12:33:00,1.53618,1.53618,1.53595,1.53614,35600000.0
2007-03-30 12:34:00,1.53606,1.53625,1.53601,1.5361,16800000.0
2007-03-30 12:35:00,1.53609,1.53636,1.53605,1.53636,20600000.0
2007-03-30 12:36:00,1.53625,1.53625,1.53596,1.53614,33200000.0
2007-03-30 12:37:00,1.53609,1.53623,1.53594,1.53609,28000000.0
2007-03-30 12:38:00,1.53607,1.53607,1.53582,1.53585,32500000.0
2007-03-30 12:39:00,1.53575,1.53575,1.53535,1.53535,33000000.0
2007-03-30 12:40:00,1.5349,1.53507,1.53469,1.53486,33000000.0
2007-03-30 12:41:00,1.53488,1.53488,1.53452,1.53463,42800001.0
2007-03-30 12:42:00,1.5347,1.5349,1.53459,1.53474,32000000.0
2007-03-30 12:43:00,1.53467,1.5348,1.53464,1.53475,37600000.0
2007-03-30 12:44:00,1.53461,1.53461,1.53401,1.53404,51000000.0
2007-03-30 12:45:00,1.53388,1.53408,1.53371,1.53371,40200000.0
2007-03-30 12:46:00,1.53372,1.53377,1.53338,1.53357,29800000.0
2007-03-30 12:47:00,1.5332,1.5332,1.53236,1.53265,47400000.0
2007-03-30 12:48:00,1.53306,1.5333,1.53305,1.53316,31000000.0
2007-03-30 12:49:00,1.53328,1.53343,1.53311,1.5333,47700000.0
2007-03-30 12:50:00,1.53336,1.53361,1.53332,1.53354,45800000.0
2007-03-30 12:51:00,1.53334,1.53334,1.5325,1.53266,43000000.0
2007-03-30 12:52:00,1.53261,1.53297,1.53252,1.53297,46000000.0
2007-03-30 12:53:00,1.53288,1.53295,1.53242,1.53277,42700000.0
2007-03-30 12:54:00,1.53296,1.53299,1.53256,1.53286,40000000.0
2007-03-30 12:55:00,1.53307,1.53309,1.53272,1.53294,48400000.0
2007-03-30 12:56:00,1.53298,1.53328,1.53273,1.53315,54400000.0
2007-03-30 12:57:00,1.53341,1.53341,1.53296,1.53312,54200000.0
2007-03-30 12:58:00,1.53306,1.53322,1.53289,1.53309,30800000.0
2007-03-30 12:59:00,1.53282,1.5332,1.53282,1.53306,43800000.0
2007-03-30 13:00:00,1.53308,1.53325,1.53295,1.53307,48400000.0
2007-03-30 13:01:00,1.53299,1.53337,1.53299,1.53309,34300000.0
2007-03-30 13:02:00,1.53326,1.53326,1.53306,1.53323,44400000.0
2007-03-30 13:03:00,1.53313,1.5333,1.53292,1.53318,30400000.0
2007-03-30 13:04:00,1.53299,1.53323,1.53289,1.53292,32600000.0
2007-03-30 13:05:00,1.53269,1.5334,1.53269,1.53337,35000000.0
2007-03-30 13:06:00,1.533,1.53319,1.53276,1.53305,32900000.0
2007-03-30 13:07:00,1.53314,1.53314,1.53295,1.53311,37600000.0
2007-03-30 13:08:00,1.53331,1.53356,1.53331,1.53342,35000000.0
2007-03-30 13:09:00,1.53342,1.53351,1.53323,1.53333,24600000.0
2007-03-30 13:10:00,1.53375,1.53396,1.53373,1.53383,55800001.0
2007-03-30 13:11:00,1.53393,1.53395,1.53367,1.53394,40000000.0
2007-03-30 13:12:00,1.53439,1.53439,1.53405,1.53406,30500000.0
2007-03-30 13:13:00,1.53391,1.53412,1.53389,1.53404,17200000.0
2007-03-30 13:14:00,1.5339,1.53408,1.53372,1.5339,64300001.0
2007-03-30 13:15:00,1.53399,1.53425,1.53394,1.534,27200000.0
2007-03-30 13:16:00,1.53412,1.53495,1.53412,1.53493,59000000.0
2007-03-30 13:17:00,1.53446,1.53518,1.53446,1.53492,40800000.0
2007-03-30 13:18:00,1.535,1.5351,1.53487,1.53499,61200000.0
2007-03-30 13:19:00,1.53483,1.53517,1.53473,1.53508,37500000.0
2007-03-30 13:20:00,1.53511,1.53529,1.5346,1.53495,42600000.0
2007-03-30 13:21:00,1.53518,1.53524,1.53474,1.53524,56700000.0
2007-03-30 13:22:00,1.53528,1.53528,1.53508,1.53508,33600000.0
2007-03-30 13:23:00,1.53472,1.53535,1.53472,1.53505,33600000.0
2007-03-30 13:24:00,1.53483,1.53525,1.53483,1.53525,36200000.0
2007-03-30 13:25:00,1.53514,1.53514,1.53494,1.53501,18000000.0
2007-03-30 13:26:00,1.53514,1.53519,1.53482,1.53503,64500001.0
2007-03-30 13:27:00,1.53523,1.53528,1.535,1.53518,25600000.0
2007-03-30 13:28:00,1.535,1.5352,1.53495,1.53495,31400000.0
2007-03-30 13:29:00,1.53529,1.53537,1.53478,1.53533,53800000.0
2007-03-30 13:30:00,1.53533,1.53533,1.53491,1.53512,43600000.0
2007-03-30 13:31:00,1.53514,1.53514,1.53467,1.53507,37000000.0
2007-03-30 13:32:00,1.53508,1.53513,1.53483,1.53505,392900000.0
2007-03-30 13:33:00,1.5349,1.53498,1.53477,1.5348,580000001.0
2007-03-30 13:34:00,1.53485,1.53497,1.53464,1.5347,569700000.0
2007-03-30 13:35:00,1.53468,1.53501,1.53467,1.53473,465200001.0
2007-03-30 13:36:00,1.53489,1.53503,1.53477,1.53493,217300000.0
2007-03-30 13:37:00,1.53461,1.53475,1.5344,1.53459,571800002.0
2007-03-30 13:38:00,1.53447,1.53467,1.53444,1.53461,412400001.0
2007-03-30 13:39:00,1.53457,1.53457,1.53426,1.53448,227300000.0
2007-03-30 13:40:00,1.53461,1.53488,1.53455,1.53488,463400000.0
2007-03-30 13:41:00,1.53489,1.53502,1.5346,1.53489,380400001.0
2007-03-30 13:42:00,1.53494,1.53516,1.53477,1.53509,629800000.0
2007-03-30 13:43:00,1.53506,1.53518,1.53495,1.53502,195100000.0
2007-03-30 13:44:00,1.53529,1.53539,1.53506,1.53532,363500000.0
2007-03-30 13:45:00,1.53539,1.53553,1.53532,1.53536,218100000.0
2007-03-30 13:46:00,1.53542,1.53553,1.53532,1.53535,196500002.0
2007-03-30 13:47:00,1.53551,1.53568,1.53544,1.53558,223200000.0
2007-03-30 13:48:00,1.53569,1.5359,1.53563,1.53567,112700000.0
2007-03-30 13:49:00,1.53573,1.53614,1.53573,1.53609,305700000.0
2007-03-30 13:50:00,1.53611,1.53643,1.53597,1.5361,155300000.0
2007-03-30 13:51:00,1.53605,1.53631,1.53601,1.53624,324400000.0
2007-03-30 13:52:00,1.53628,1.53656,1.53606,1.53613,285800000.0
2007-03-30 13:53:00,1.53639,1.53651,1.53615,1.5363,427800001.0
2007-03-30 13:54:00,1.53624,1.53624,1.53594,1.53615,362500000.0
2007-03-30 13:55:00,1.53621,1.53647,1.53618,1.53636,421400002.0
2007-03-30 13:56:00,1.53637,1.53656,1.53629,1.53646,439400001.0
2007-03-30 13:57:00,1.53657,1.53658,1.53636,1.53646,328500000.0
2007-03-30 13:58:00,1.53639,1.53652,1.53625,1.53649,402000000.0
2007-03-30 13:59:00,1.53649,1.53649,1.53634,1.53639,319400001.0
2007-03-30 14:00:00,1.53652,1.53682,1.53651,1.53657,413900003.0
2007-03-30 14:01:00,1.53658,1.53658,1.53627,1.53639,236800000.0
2007-03-30 14:02:00,1.53638,1.5364,1.53586,1.53593,343100001.0
2007-03-30 14:03:00,1.53596,1.53613,1.53577,1.53593,404400001.0
2007-03-30 14:04:00,1.53588,1.53604,1.53575,1.53592,350800000.0
2007-03-30 14:05:00,1.53613,1.53623,1.53593,1.53601,416700000.0
2007-03-30 14:06:00,1.53604,1.53628,1.53595,1.53612,489000001.0
2007-03-30 14:07:00,1.53624,1.53629,1.53588,1.53596,372300000.0
2007-03-30 14:08:00,1.53622,1.53627,1.53608,1.53625,229100000.0
2007-03-30 14:09:00,1.53629,1.53634,1.53617,1.53634,265000000.0
2007-03-30 14:10:00,1.53634,1.53639,1.5361,1.53627,192400001.0
2007-03-30 14:11:00,1.5363,1.53633,1.53612,1.53619,239200000.0
2007-03-30 14:12:00,1.53618,1.53629,1.53597,1.53616,556200000.0
2007-03-30 14:13:00,1.53615,1.5364,1.53609,1.53618,551800002.0
2007-03-30 14:14:00,1.5362,1.53661,1.5362,1.53646,497800001.0
2007-03-30 14:15:00,1.53633,1.53685,1.53628,1.53685,266900001.0
2007-03-30 14:16:00,1.53694,1.53695,1.53661,1.53684,142600001.0
2007-03-30 14:17:00,1.53673,1.53681,1.53663,1.53663,202800001.0
2007-03-30 14:18:00,1.53676,1.53694,1.53669,1.53677,208400000.0
2007-03-30 14:19:00,1.53659,1.53683,1.53644,1.53647,420400001.0
2007-03-30 14:20:00,1.53664,1.53679,1.53655,1.53662,267000000.0
2007-03-30 14:21:00,1.53666,1.53715,1.53666,1.53712,370100001.0
2007-03-30 14:22:00,1.53718,1.53725,1.53704,1.53705,461500001.0
2007-03-30 14:23:00,1.53711,1.53733,1.53705,1.53729,423400000.0
2007-03-30 14:24:00,1.5373,1.53742,1.53709,1.53725,366400001.0
2007-03-30 14:25:00,1.53717,1.53735,1.53708,1.5372,309000001.0
2007-03-30 14:26:00,1.53722,1.53744,1.53713,1.53726,401500002.0
2007-03-30 14:27:00,1.53726,1.53735,1.53707,1.5372,256700000.0
2007-03-30 14:28:00,1.53732,1.53771,1.53728,1.53747,546700001.0
2007-03-30 14:29:00,1.53745,1.53775,1.53712,1.53743,534100001.0
2007-03-30 14:30:00,1.53745,1.53767,1.53627,1.53661,595600001.0
2007-03-30 14:31:00,1.53667,1.53712,1.53646,1.53658,477700001.0
2007-03-30 14:32:00,1.53652,1.53665,1.536,1.53609,345900001.0
2007-03-30 14:33:00,1.53608,1.53622,1.53594,1.53609,224600000.0
2007-03-30 14:34:00,1.5361,1.53636,1.53608,1.53627,143300000.0
2007-03-30 14:35:00,1.53637,1.53686,1.53631,1.53652,299300000.0
2007-03-30 14:36:00,1.53637,1.53641,1.53595,1.53609,260500000.0
2007-03-30 14:37:00,1.53591,1.53597,1.53547,1.53574,253200001.0
2007-03-30 14:38:00,1.53573,1.53616,1.53519,1.53531,124800000.0
2007-03-30 14:39:00,1.53511,1.53511,1.53376,1.53408,168800000.0
2007-03-30 14:40:00,1.53404,1.53416,1.5337,1.53393,265500000.0
2007-03-30 14:41:00,1.53436,1.53445,1.53401,1.53401,292500001.0
2007-03-30 14:42:00,1.53423,1.53486,1.53417,1.53482,125000001.0
2007-03-30 14:43:00,1.53487,1.53504,1.5348,1.53498,140300001.0
2007-03-30 14:44:00,1.53523,1.53573,1.5351,1.53566,447100001.0
2007-03-30 14:45:00,1.53561,1.53569,1.53524,1.53564,349300000.0
2007-03-30 14:46:00,1.53571,1.53596,1.53558,1.53584,398700003.0
2007-03-30 14:47:00,1.5359,1.53601,1.53563,1.53589,312300001.0
2007-03-30 14:48:00,1.53571,1.53595,1.53553,1.53577,396200001.0
2007-03-30 14:49:00,1.53573,1.536,1.53563,1.53579,167500000.0
2007-03-30 14:50:00,1.53579,1.53607,1.53576,1.53588,284300001.0
2007-03-30 14:51:00,1.53592,1.53659,1.53592,1.53658,150700000.0
2007-03-30 14:52:00,1.53641,1.53667,1.53636,1.53651,306500000.0
2007-03-30 14:53:00,1.53661,1.53693,1.53661,1.53675,382500000.0
2007-03-30 14:54:00,1.53665,1.53674,1.53622,1.53627,119700000.0
2007-03-30 14:55:00,1.53618,1.53635,1.53618,1.53627,265400000.0
2007-03-30 14:56:00,1.53629,1.53647,1.53608,1.53621,448800004.0
2007-03-30 14:57:00,1.53626,1.53638,1.53604,1.53604,392000002.0
2007-03-30 14:58:00,1.53617,1.53644,1.53614,1.53637,402200000.0
2007-03-30 14:59:00,1.53657,1.53678,1.53657,1.5367,253500000.0
2007-03-30 15:00:00,1.53673,1.5371,1.53673,1.5369,684000000.0
2007-03-30 15:01:00,1.53685,1.5369,1.53665,1.53667,346600000.0
2007-03-30 15:02:00,1.5365,1.5369,1.53639,1.53677,561000002.0
2007-03-30 15:03:00,1.53671,1.53709,1.5367,1.53675,421000000.0
2007-03-30 15:04:00,1.53665,1.53681,1.53651,1.53681,451000001.0
2007-03-30 15:05:00,1.53675,1.53686,1.53653,1.53664,432000000.0
2007-03-30 15:06:00,1.53677,1.53703,1.53672,1.53686,326700000.0
2007-03-30 15:07:00,1.53664,1.53674,1.53637,1.53644,308400000.0
2007-03-30 15:08:00,1.53649,1.53681,1.53632,1.53632,441700002.0
2007-03-30 15:09:00,1.53631,1.5366,1.53626,1.53653,520400002.0
2007-03-30 15:10:00,1.53652,1.53662,1.53629,1.53633,561800000.0
2007-03-30 15:11:00,1.53624,1.53642,1.53599,1.53601,439200000.0
2007-03-30 15:12:00,1.53596,1.5361,1.5357,1.53587,413400000.0
2007-03-30 15:13:00,1.53607,1.53607,1.53571,1.53601,422300001.0
2007-03-30 15:14:00,1.5362,1.53673,1.53598,1.53673,512600001.0
2007-03-30 15:15:00,1.53666,1.53708,1.53659,1.53685,412100000.0
2007-03-30 15:16:00,1.53687,1.53704,1.53671,1.53687,450200002.0
2007-03-30 15:17:00,1.53688,1.53688,1.53652,1.53655,359100000.0
2007-03-30 15:18:00,1.53659,1.53685,1.53655,1.53664,244200000.0
2007-03-30 15:19:00,1.53679,1.53689,1.53661,1.53676,491000000.0
2007-03-30 15:20:00,1.53674,1.53685,1.5366,1.53677,446400000.0
2007-03-30 15:21:00,1.53659,1.5367,1.53647,1.53647,646100000.0
2007-03-30 15:22:00,1.53676,1.53698,1.53671,1.53696,465800000.0
2007-03-30 15:23:00,1.53691,1.53716,1.53691,1.53704,409500000.0
2007-03-30 15:24:00,1.53712,1.53712,1.53676,1.53696,596100001.0
2007-03-30 15:25:00,1.53702,1.53737,1.53698,1.53707,625200000.0
2007-03-30 15:26:00,1.53706,1.53706,1.5367,1.5369,39600000.0
2007-03-30 15:27:00,1.53689,1.53718,1.53684,1.53698,665800000.0
2007-03-30 15:28:00,1.53699,1.53733,1.53691,1.53715,667100000.0
2007-03-30 15:29:00,1.53707,1.53718,1.53689,1.53699,574500000.0
2007-03-30 15:30:00,1.53699,1.53714,1.53681,1.537,679400000.0
2007-03-30 15:31:00,1.53713,1.53728,1.53699,1.53708,525000001.0
2007-03-30 15:32:00,1.53717,1.53739,1.53708,1.5372,398100000.0
2007-03-30 15:33:00,1.53735,1.53744,1.53692,1.53692,418000001.0
2007-03-30 15:34:00,1.53696,1.53721,1.53672,1.53694,410400001.0
2007-03-30 15:35:00,1.53679,1.53725,1.53679,1.53702,642200001.0
2007-03-30 15:36:00,1.53722,1.53729,1.53698,1.53699,355000000.0
2007-03-30 15:37:00,1.53703,1.53725,1.53701,1.53711,367900000.0
2007-03-30 15:38:00,1.53707,1.53711,1.53687,1.5369,403100001.0
2007-03-30 15:39:00,1.53708,1.53715,1.53686,1.5369,416600000.0
2007-03-30 15:40:00,1.53673,1.53691,1.53664,1.53677,461400001.0
2007-03-30 15:41:00,1.53674,1.53681,1.53652,1.53664,322400000.0
2007-03-30 15:42:00,1.53647,1.53655,1.53505,1.53505,212900002.0
2007-03-30 15:43:00,1.53498,1.53546,1.53468,1.53527,397600001.0
2007-03-30 15:44:00,1.53538,1.53567,1.53538,1.53549,317700000.0
2007-03-30 15:45:00,1.53549,1.53568,1.53461,1.53483,707300005.0
2007-03-30 15:46:00,1.53474,1.53499,1.53447,1.53471,485500000.0
2007-03-30 15:47:00,1.53482,1.53503,1.53465,1.535,308000000.0
2007-03-30 15:48:00,1.53526,1.5356,1.53526,1.5356,250200000.0
2007-03-30 15:49:00,1.53556,1.53589,1.53556,1.5358,357300000.0
2007-03-30 15:50:00,1.53583,1.53631,1.53583,1.53617,438900002.0
2007-03-30 15:51:00,1.53599,1.53602,1.53542,1.53561,536600000.0
2007-03-30 15:52:00,1.53562,1.53568,1.53526,1.53541,307700000.0
2007-03-30 15:53:00,1.53519,1.53525,1.53463,1.53463,389600003.0
2007-03-30 15:54:00,1.53454,1.5349,1.53432,1.5349,329700000.0
2007-03-30 15:55:00,1.53474,1.53495,1.53453,1.5349,376800001.0
2007-03-30 15:56:00,1.53525,1.53545,1.53517,1.53525,427000003.0
2007-03-30 15:57:00,1.53514,1.53521,1.53491,1.53501,364100000.0
2007-03-30 15:58:00,1.53491,1.53494,1.53448,1.53459,468600001.0
2007-03-30 15:59:00,1.53475,1.53502,1.53465,1.53494,538600002.0
2007-03-30 16:00:00,1.53468,1.53536,1.53468,1.53479,457400003.0
2007-03-30 16:01:00,1.53479,1.53499,1.53452,1.53476,455100002.0
2007-03-30 16:02:00,1.53456,1.5347,1.5343,1.53457,515400000.0
2007-03-30 16:03:00,1.5345,1.5345,1.53369,1.53369,477000001.0
2007-03-30 16:04:00,1.53353,1.53384,1.5333,1.53362,454900000.0
2007-03-30 16:05:00,1.53354,1.53385,1.53343,1.53362,392900001.0
2007-03-30 16:06:00,1.53362,1.53371,1.53334,1.53339,169700000.0
2007-03-30 16:07:00,1.53334,1.53334,1.53267,1.53279,242400001.0
2007-03-30 16:08:00,1.53292,1.53327,1.53278,1.5332,191900000.0
2007-03-30 16:09:00,1.53318,1.53331,1.53292,1.53302,343200001.0
2007-03-30 16:10:00,1.53292,1.53313,1.53275,1.53308,428800000.0
2007-03-30 16:11:00,1.53308,1.53336,1.53308,1.53314,572100001.0
2007-03-30 16:12:00,1.53311,1.53324,1.53232,1.53232,472500000.0
2007-03-30 16:13:00,1.53225,1.53242,1.5321,1.53219,495800001.0
2007-03-30 16:14:00,1.53214,1.53215,1.53168,1.53184,573100002.0
2007-03-30 16:15:00,1.53182,1.53199,1.53147,1.53162,655700003.0
2007-03-30 16:16:00,1.53125,1.53146,1.53066,1.53117,487100001.0
2007-03-30 16:17:00,1.53137,1.5316,1.53074,1.53104,548000001.0
2007-03-30 16:18:00,1.53095,1.53127,1.53071,1.53103,815900002.0
2007-03-30 16:19:00,1.53099,1.53103,1.53044,1.53059,700500000.0
2007-03-30 16:20:00,1.53054,1.53141,1.53054,1.53138,783400006.0
2007-03-30 16:21:00,1.53132,1.53153,1.53116,1.5313,538600000.0
2007-03-30 16:22:00,1.53121,1.53135,1.53109,1.53117,506000001.0
2007-03-30 16:23:00,1.53114,1.53126,1.53097,1.53112,530600001.0
2007-03-30 16:24:00,1.53145,1.53186,1.53143,1.53157,516700001.0
2007-03-30 16:25:00,1.53166,1.53188,1.53154,1.5318,666300000.0
2007-03-30 16:26:00,1.53186,1.53226,1.53186,1.53212,473300000.0
2007-03-30 16:27:00,1.53227,1.5324,1.5321,1.53217,457100001.0
2007-03-30 16:28:00,1.53225,1.53252,1.53211,1.53234,578900000.0
2007-03-30 16:29:00,1.5326,1.53276,1.53243,1.53273,477700000.0
2007-03-30 16:30:00,1.53278,1.53291,1.53252,1.5326,492400001.0
2007-03-30 16:31:00,1.53252,1.53252,1.53203,1.53246,378300001.0
2007-03-30 16:32:00,1.53231,1.53266,1.53226,1.53249,635700001.0
2007-03-30 16:33:00,1.5325,1.53261,1.53216,1.53238,507100001.0
2007-03-30 16:34:00,1.53238,1.53258,1.5323,1.53258,501300001.0
2007-03-30 16:35:00,1.53259,1.53275,1.5325,1.53258,435300003.0
2007-03-30 16:36:00,1.53254,1.53272,1.5324,1.53254,512600001.0
2007-03-30 16:37:00,1.53245,1.5325,1.53211,1.53224,611500003.0
2007-03-30 16:38:00,1.53238,1.53238,1.53174,1.53206,562300000.0
2007-03-30 16:39:00,1.53221,1.53238,1.53206,1.53224,612600001.0
2007-03-30 16:40:00,1.53246,1.53281,1.53244,1.53263,384300000.0
2007-03-30 16:41:00,1.5328,1.53294,1.53261,1.53273,391700001.0
2007-03-30 16:42:00,1.53274,1.53311,1.53266,1.53295,461500001.0
2007-03-30 16:43:00,1.53287,1.53293,1.53251,1.53265,453600002.0
2007-03-30 16:44:00,1.53257,1.53274,1.53249,1.53269,506400001.0
2007-03-30 16:45:00,1.53266,1.53278,1.53244,1.53274,492600002.0
2007-03-30 16:46:00,1.53275,1.53275,1.53255,1.53267,357600001.0
2007-03-30 16:47:00,1.53263,1.53268,1.53221,1.53229,554400001.0
2007-03-30 16:48:00,1.53246,1.53302,1.53246,1.53285,584800003.0
2007-03-30 16:49:00,1.53306,1.53323,1.53286,1.53286,515600001.0
2007-03-30 16:50:00,1.53286,1.53304,1.5328,1.53281,379600001.0
2007-03-30 16:51:00,1.53282,1.53295,1.53263,1.53285,345500001.0
2007-03-30 16:52:00,1.53265,1.53287,1.53246,1.53267,308100001.0
2007-03-30 16:53:00,1.53271,1.53315,1.53271,1.53296,738500002.0
2007-03-30 16:54:00,1.53328,1.53357,1.53317,1.53342,497200001.0
2007-03-30 16:55:00,1.53348,1.53388,1.53338,1.53369,509100001.0
2007-03-30 16:56:00,1.53374,1.53403,1.53374,1.53383,247300000.0
2007-03-30 16:57:00,1.53388,1.53411,1.53377,1.53383,495800001.0
2007-03-30 16:58:00,1.53392,1.53426,1.53392,1.53397,546500000.0
2007-03-30 16:59:00,1.53415,1.53564,1.53415,1.53558,549200002.0
2007-03-30 17:00:00,1.53552,1.53572,1.53458,1.53469,790600002.0
2007-03-30 17:01:00,1.53491,1.53509,1.53467,1.53488,440700002.0
2007-03-30 17:02:00,1.53491,1.53515,1.53469,1.53511,404300000.0
2007-03-30 17:03:00,1.5351,1.5352,1.53475,1.5351,444400001.0
2007-03-30 17:04:00,1.53504,1.53525,1.53487,1.53522,400900000.0
2007-03-30 17:05:00,1.53521,1.53524,1.53495,1.53509,430000000.0
2007-03-30 17:06:00,1.53522,1.53535,1.53506,1.53513,401200000.0
2007-03-30 17:07:00,1.53516,1.53539,1.53493,1.53539,279200000.0
2007-03-30 17:08:00,1.53551,1.53579,1.53538,1.53538,526000001.0
2007-03-30 17:09:00,1.53562,1.53587,1.53537,1.53553,507600000.0
2007-03-30 17:10:00,1.53546,1.53563,1.53513,1.53538,414300001.0
2007-03-30 17:11:00,1.53534,1.53544,1.53514,1.53514,573300004.0
2007-03-30 17:12:00,1.5351,1.53543,1.5351,1.53539,348800000.0
2007-03-30 17:13:00,1.53552,1.53556,1.53523,1.5355,289800000.0
2007-03-30 17:14:00,1.53554,1.53684,1.53549,1.53684,552900004.0
2007-03-30 17:15:00,1.53692,1.5372,1.53657,1.53699,527700000.0
2007-03-30 17:16:00,1.53654,1.53674,1.53631,1.53657,425500000.0
2007-03-30 17:17:00,1.53688,1.53816,1.53688,1.53744,376000000.0
2007-03-30 17:18:00,1.53742,1.53767,1.53714,1.53753,611300001.0
2007-03-30 17:19:00,1.53708,1.53739,1.53672,1.53714,374100000.0
2007-03-30 17:20:00,1.5373,1.53805,1.53723,1.53773,379700000.0
2007-03-30 17:21:00,1.53786,1.53877,1.53786,1.53837,463600000.0
2007-03-30 17:22:00,1.53854,1.53934,1.53826,1.53873,586200001.0
2007-03-30 17:23:00,1.53849,1.53866,1.53804,1.53813,545800001.0
2007-03-30 17:24:00,1.53799,1.53809,1.53762,1.53787,416600000.0
2007-03-30 17:25:00,1.53798,1.5384,1.53792,1.53829,403300001.0
2007-03-30 17:26:00,1.53845,1.53924,1.53831,1.53913,438000000.0
2007-03-30 17:27:00,1.53912,1.53991,1.53893,1.53893,536800004.0
2007-03-30 17:28:00,1.53887,1.54055,1.5376,1.53889,544700001.0
2007-03-30 17:29:00,1.53929,1.54006,1.53929,1.53994,646400001.0
2007-03-30 17:30:00,1.5398,1.54034,1.5397,1.5397,513100002.0
2007-03-30 17:31:00,1.53955,1.53966,1.53907,1.53919,644100000.0
2007-03-30 17:32:00,1.53918,1.53954,1.53893,1.53927,466700001.0
2007-03-30 17:33:00,1.53923,1.5397,1.53923,1.53953,498600002.0
2007-03-30 17:34:00,1.53933,1.53966,1.53913,1.53914,420400000.0
2007-03-30 17:35:00,1.53912,1.53989,1.53912,1.53984,425900000.0
2007-03-30 17:36:00,1.53976,1.53987,1.53949,1.53958,536000000.0
2007-03-30 17:37:00,1.53974,1.53974,1.53936,1.53941,346200000.0
2007-03-30 17:38:00,1.53934,1.53991,1.53934,1.53978,378400000.0
2007-03-30 17:39:00,1.5398,1.53997,1.53959,1.53993,574600001.0
2007-03-30 17:40:00,1.54001,1.54003,1.53978,1.53994,341000000.0
2007-03-30 17:41:00,1.53978,1.54001,1.5397,1.53982,404800001.0
2007-03-30 17:42:00,1.53982,1.54029,1.53965,1.54015,333200000.0
2007-03-30 17:43:00,1.54022,1.54053,1.54007,1.54042,424100002.0
2007-03-30 17:44:00,1.54056,1.5412,1.54056,1.54107,468400000.0
2007-03-30 17:45:00,1.54092,1.54112,1.54046,1.54094,554300000.0
2007-03-30 17:46:00,1.54098,1.54126,1.54078,1.54089,480300000.0
2007-03-30 17:47:00,1.5408,1.5413,1.5405,1.54116,422200000.0
2007-03-30 17:48:00,1.54126,1.54137,1.54094,1.54127,376400002.0
2007-03-30 17:49:00,1.54127,1.54127,1.54011,1.54049,392700001.0
2007-03-30 17:50:00,1.54041,1.54042,1.53966,1.54042,526500000.0
2007-03-30 17:51:00,1.54005,1.54051,1.53942,1.54028,483200000.0
2007-03-30 17:52:00,1.53999,1.54139,1.53979,1.54091,541800001.0
2007-03-30 17:53:00,1.54104,1.5419,1.54064,1.54084,540000002.0
2007-03-30 17:54:00,1.54066,1.54091,1.5397,1.53973,498000003.0
2007-03-30 17:55:00,1.53975,1.54064,1.53848,1.53912,421500001.0
2007-03-30 17:56:00,1.53906,1.54003,1.53871,1.54003,435200000.0
2007-03-30 17:57:00,1.54027,1.54066,1.53972,1.54065,623900000.0
2007-03-30 17:58:00,1.54064,1.54106,1.54058,1.54079,693200000.0
2007-03-30 17:59:00,1.54073,1.54172,1.54057,1.54158,273400001.0
2007-03-30 18:00:00,1.54167,1.54175,1.54124,1.54139,660700000.0
2007-03-30 18:01:00,1.54094,1.54124,1.5406,1.54099,750900000.0
2007-03-30 18:02:00,1.54086,1.5412,1.54058,1.5406,613300001.0
2007-03-30 18:03:00,1.54055,1.54094,1.54044,1.54086,469900003.0
2007-03-30 18:04:00,1.54101,1.54118,1.54078,1.5408,494800000.0
2007-03-30 18:05:00,1.54082,1.54095,1.54054,1.54076,547300001.0
2007-03-30 18:06:00,1.54078,1.54081,1.54052,1.54056,326300000.0
2007-03-30 18:07:00,1.54065,1.54086,1.54016,1.54016,507600000.0
2007-03-30 18:08:00,1.54021,1.54079,1.54021,1.54056,514700002.0
2007-03-30 18:09:00,1.54056,1.54059,1.54024,1.54041,444400001.0
2007-03-30 18:10:00,1.54056,1.54056,1.53988,1.54003,571600002.0
2007-03-30 18:11:00,1.54019,1.54055,1.54017,1.54039,377900001.0
2007-03-30 18:12:00,1.54035,1.54036,1.54013,1.5403,438600000.0
2007-03-30 18:13:00,1.54036,1.54056,1.54034,1.54055,305900000.0
2007-03-30 18:14:00,1.54061,1.54061,1.54002,1.54023,518900000.0
2007-03-30 18:15:00,1.53991,1.54016,1.53969,1.53992,460200002.0
2007-03-30 18:16:00,1.54003,1.54012,1.53991,1.54001,268500000.0
2007-03-30 18:17:00,1.53972,1.53989,1.53921,1.53948,466200001.0
2007-03-30 18:18:00,1.53942,1.53964,1.53928,1.53942,475600002.0
2007-03-30 18:19:00,1.53926,1.53932,1.53903,1.53914,388000002.0
2007-03-30 18:20:00,1.53921,1.5395,1.53907,1.53936,399600000.0
2007-03-30 18:21:00,1.53946,1.53961,1.53938,1.53942,369500001.0
2007-03-30 18:22:00,1.5394,1.53952,1.53917,1.53924,459800001.0
2007-03-30 18:23:00,1.53909,1.53928,1.539,1.53926,389900001.0
2007-03-30 18:24:00,1.53968,1.54,1.53945,1.5398,210800000.0
2007-03-30 18:25:00,1.53995,1.54015,1.53984,1.54009,401500000.0
2007-03-30 18:26:00,1.53982,1.54036,1.53982,1.54015,302100000.0
2007-03-30 18:27:00,1.54009,1.54015,1.53988,1.54001,424800002.0
2007-03-30 18:28:00,1.54017,1.54052,1.54017,1.54026,372900000.0
2007-03-30 18:29:00,1.54033,1.54058,1.54007,1.54009,687800000.0
2007-03-30 18:30:00,1.54005,1.54027,1.53997,1.54027,459100000.0
2007-03-30 18:31:00,1.54042,1.54078,1.54037,1.54056,533600001.0
2007-03-30 18:32:00,1.54029,1.54068,1.54029,1.5405,368500000.0
2007-03-30 18:33:00,1.54042,1.54065,1.54029,1.54036,552200001.0
2007-03-30 18:34:00,1.54038,1.54059,1.54037,1.54058,405700000.0
2007-03-30 18:35:00,1.54057,1.54086,1.54055,1.54071,337300000.0
2007-03-30 18:36:00,1.54069,1.54072,1.54046,1.54056,405400000.0
2007-03-30 18:37:00,1.5404,1.54064,1.5404,1.54049,361100002.0
2007-03-30 18:38:00,1.54047,1.5407,1.54042,1.5407,335500000.0
2007-03-30 18:39:00,1.54071,1.54079,1.5406,1.5406,299000000.0
2007-03-30 18:40:00,1.54062,1.54093,1.54046,1.5409,552500001.0
2007-03-30 18:41:00,1.541,1.54131,1.54089,1.54104,193100000.0
2007-03-30 18:42:00,1.54106,1.54125,1.54087,1.54104,570700002.0
2007-03-30 18:43:00,1.5411,1.5411,1.54071,1.54071,549700001.0
2007-03-30 18:44:00,1.54069,1.54079,1.54044,1.54079,446300001.0
2007-03-30 18:45:00,1.54084,1.54085,1.54053,1.54059,363100001.0
2007-03-30 18:46:00,1.54062,1.54093,1.54062,1.54083,489800001.0
2007-03-30 18:47:00,1.54081,1.54115,1.5408,1.54088,448100000.0
2007-03-30 18:48:00,1.54074,1.54105,1.5407,1.54084,609400001.0
2007-03-30 18:49:00,1.54083,1.54107,1.54078,1.54104,273900000.0
2007-03-30 18:50:00,1.54105,1.54109,1.54079,1.54095,245500000.0
2007-03-30 18:51:00,1.54099,1.54111,1.54088,1.54111,238600001.0
2007-03-30 18:52:00,1.54131,1.54141,1.54118,1.54123,334400000.0
2007-03-30 18:53:00,1.54135,1.54156,1.54119,1.54137,563300001.0
2007-03-30 18:54:00,1.54143,1.54159,1.54129,1.54136,516000000.0
2007-03-30 18:55:00,1.54146,1.54181,1.54128,1.54134,640400002.0
2007-03-30 18:56:00,1.54115,1.54128,1.54103,1.54107,650600000.0
2007-03-30 18:57:00,1.54112,1.54144,1.54112,1.54123,705100001.0
2007-03-30 18:58:00,1.54114,1.54138,1.54111,1.54124,360700000.0
2007-03-30 18:59:00,1.54121,1.54175,1.54121,1.54156,545900001.0
2007-03-30 19:00:00,1.54167,1.54204,1.54167,1.5417,374100001.0
2007-03-30 19:01:00,1.54178,1.54194,1.54166,1.54176,508200001.0
2007-03-30 19:02:00,1.54178,1.54222,1.54174,1.54207,499500000.0
2007-03-30 19:03:00,1.54209,1.54235,1.54189,1.54196,571600001.0
2007-03-30 19:04:00,1.54211,1.54217,1.54187,1.54198,588800000.0
2007-03-30 19:05:00,1.54203,1.54217,1.54184,1.54194,684700000.0
2007-03-30 19:06:00,1.54201,1.5424,1.54189,1.5424,496700002.0
2007-03-30 19:07:00,1.54235,1.54256,1.54226,1.54243,581100000.0
2007-03-30 19:08:00,1.54235,1.54264,1.5421,1.54247,519000000.0
2007-03-30 19:09:00,1.54249,1.54252,1.54226,1.54237,513000001.0
2007-03-30 19:10:00,1.54204,1.54222,1.54198,1.54202,438100000.0
2007-03-30 19:11:00,1.54199,1.54238,1.54191,1.54211,394300000.0
2007-03-30 19:12:00,1.54217,1.54228,1.54206,1.54216,497400001.0
2007-03-30 19:13:00,1.54211,1.54236,1.54199,1.54207,716600001.0
2007-03-30 19:14:00,1.54192,1.54233,1.54192,1.54217,588900000.0
2007-03-30 19:15:00,1.54191,1.54204,1.54165,1.54165,474400000.0
2007-03-30 19:16:00,1.54157,1.54186,1.54149,1.54167,259700001.0
2007-03-30 19:17:00,1.5416,1.54187,1.54153,1.54154,473800000.0
2007-03-30 19:18:00,1.54168,1.54179,1.54135,1.54145,464000001.0
2007-03-30 19:19:00,1.54124,1.54155,1.54124,1.54132,354200000.0
2007-03-30 19:20:00,1.54134,1.54153,1.54119,1.54135,557200000.0
2007-03-30 19:21:00,1.54145,1.54173,1.54143,1.54165,362700000.0
2007-03-30 19:22:00,1.54161,1.54174,1.54145,1.54163,330100002.0
2007-03-30 19:23:00,1.5416,1.54176,1.54136,1.5415,423600000.0
2007-03-30 19:24:00,1.54136,1.5415,1.54126,1.54127,507600000.0
2007-03-30 19:25:00,1.5413,1.54154,1.54125,1.5414,672100004.0
2007-03-30 19:26:00,1.54132,1.54134,1.54121,1.54124,190700000.0
2007-03-30 19:27:00,1.54113,1.54113,1.54081,1.54104,293700000.0
2007-03-30 19:28:00,1.54113,1.54127,1.54101,1.54121,282400001.0
2007-03-30 19:29:00,1.54123,1.54129,1.54108,1.54116,467200002.0
2007-03-30 19:30:00,1.54121,1.5415,1.5412,1.54127,419600001.0
2007-03-30 19:31:00,1.54128,1.54143,1.5412,1.54128,560600000.0
2007-03-30 19:32:00,1.54128,1.54146,1.54118,1.54137,374100001.0
2007-03-30 19:33:00,1.54143,1.5416,1.54139,1.5414,356200001.0
2007-03-30 19:34:00,1.54143,1.54168,1.54139,1.54168,544400000.0
2007-03-30 19:35:00,1.54157,1.54188,1.54151,1.54168,450400000.0
2007-03-30 19:36:00,1.54156,1.54188,1.54155,1.54176,261700000.0
2007-03-30 19:37:00,1.54176,1.54177,1.54153,1.54161,356700000.0
2007-03-30 19:38:00,1.54156,1.5418,1.54144,1.54157,518600000.0
2007-03-30 19:39:00,1.54166,1.54191,1.54163,1.54173,292400000.0
2007-03-30 19:40:00,1.54179,1.54181,1.54154,1.54172,269400000.0
2007-03-30 19:41:00,1.54181,1.54181,1.54156,1.54158,220500001.0
2007-03-30 19:42:00,1.54156,1.54165,1.54147,1.54149,250200000.0
2007-03-30 19:43:00,1.54151,1.54167,1.54138,1.54153,264700000.0
2007-03-30 19:44:00,1.54148,1.54148,1.54124,1.54124,291900001.0
2007-03-30 19:45:00,1.54139,1.54149,1.54137,1.54137,103000000.0
2007-03-30 19:46:00,1.54144,1.54154,1.54132,1.54142,209500000.0
2007-03-30 19:47:00,1.54139,1.54145,1.5412,1.54134,377800001.0
2007-03-30 19:48:00,1.54141,1.54165,1.54132,1.54151,258100000.0
2007-03-30 19:49:00,1.54166,1.54177,1.5414,1.54155,615600002.0
2007-03-30 19:50:00,1.54158,1.5418,1.54148,1.54166,544000003.0
2007-03-30 19:51:00,1.54149,1.54159,1.54142,1.5415,320600000.0
2007-03-30 19:52:00,1.54147,1.5416,1.54135,1.54143,458900001.0
2007-03-30 19:53:00,1.54164,1.54185,1.54147,1.54168,714300001.0
2007-03-30 19:54:00,1.54139,1.54156,1.54139,1.54156,319500000.0
2007-03-30 19:55:00,1.54175,1.54185,1.54163,1.54166,381500000.0
2007-03-30 19:56:00,1.54159,1.5417,1.54141,1.54142,430700000.0
2007-03-30 19:57:00,1.54146,1.54179,1.54145,1.54162,248200001.0
2007-03-30 19:58:00,1.54157,1.54191,1.54141,1.54144,461100001.0
2007-03-30 19:59:00,1.54153,1.54165,1.54136,1.54147,399900000.0
2007-03-30 20:00:00,1.54154,1.54175,1.54151,1.54166,520400005.0
2007-03-30 20:01:00,1.54158,1.5418,1.54151,1.54162,700100004.0
2007-03-30 20:02:00,1.54157,1.54179,1.54147,1.54159,586900002.0
2007-03-30 20:03:00,1.54168,1.54206,1.54165,1.54186,725100001.0
2007-03-30 20:04:00,1.5419,1.54226,1.54187,1.54202,371700001.0
2007-03-30 20:05:00,1.54205,1.54231,1.54205,1.54215,326600001.0
2007-03-30 20:06:00,1.54219,1.54238,1.54201,1.54213,525700000.0
2007-03-30 20:07:00,1.54214,1.54218,1.54195,1.54214,449500002.0
2007-03-30 20:08:00,1.54214,1.54235,1.54202,1.54219,627500001.0
2007-03-30 20:09:00,1.54207,1.54232,1.542,1.54217,582500000.0
2007-03-30 20:10:00,1.54217,1.5423,1.54197,1.54207,720900004.0
2007-03-30 20:11:00,1.54204,1.54225,1.54197,1.54202,751400000.0
2007-03-30 20:12:00,1.54194,1.54232,1.54177,1.54184,665000003.0
2007-03-30 20:13:00,1.54174,1.54199,1.5417,1.54188,429600000.0
2007-03-30 20:14:00,1.54188,1.54204,1.54179,1.54201,281600000.0
2007-03-30 20:15:00,1.54194,1.54218,1.54161,1.54176,335000000.0
2007-03-30 20:16:00,1.54167,1.54184,1.54157,1.54166,228200000.0
2007-03-30 20:17:00,1.54161,1.54201,1.54161,1.54183,275700001.0
2007-03-30 20:18:00,1.542,1.5422,1.5419,1.54194,568300001.0
2007-03-30 20:19:00,1.54198,1.54217,1.54194,1.54201,314800000.0
2007-03-30 20:20:00,1.54202,1.54202,1.54169,1.54176,406700000.0
2007-03-30 20:21:00,1.54177,1.54184,1.5416,1.5416,22000000.0
2007-03-30 20:22:00,1.54175,1.54181,1.54144,1.54181,221200000.0
2007-03-30 20:23:00,1.54186,1.54186,1.54157,1.54168,378800001.0
2007-03-30 20:24:00,1.54178,1.54188,1.54166,1.54167,240200000.0
2007-03-30 20:25:00,1.54155,1.54169,1.54149,1.54169,342400001.0
2007-03-30 20:26:00,1.54164,1.54176,1.54154,1.54164,355700000.0
2007-03-30 20:27:00,1.54174,1.54198,1.54169,1.54198,436500001.0
2007-03-30 20:28:00,1.54216,1.54237,1.54201,1.54227,308800001.0
2007-03-30 20:29:00,1.54229,1.54229,1.54166,1.54166,512200001.0
2007-03-30 20:30:00,1.54137,1.54159,1.54125,1.54151,209100001.0
2007-03-30 20:31:00,1.54163,1.54193,1.54155,1.5418,238900000.0
2007-03-30 20:32:00,1.54173,1.54201,1.54148,1.54158,141300000.0
2007-03-30 20:33:00,1.5415,1.5415,1.54116,1.54116,269700000.0
2007-03-30 20:34:00,1.54121,1.54134,1.54111,1.54117,381300001.0
2007-03-30 20:35:00,1.54116,1.54134,1.5411,1.54134,266400000.0
2007-03-30 20:36:00,1.54143,1.54176,1.5414,1.54162,418400002.0
2007-03-30 20:37:00,1.54138,1.54143,1.54118,1.5413,314000004.0
2007-03-30 20:38:00,1.5411,1.54133,1.54092,1.54098,305100000.0
2007-03-30 20:39:00,1.5411,1.54148,1.54109,1.5413,460700002.0
2007-03-30 20:40:00,1.54111,1.54112,1.54055,1.54084,330700001.0
2007-03-30 20:41:00,1.54085,1.54104,1.54074,1.54081,468000002.0
2007-03-30 20:42:00,1.54077,1.54093,1.54065,1.54086,241100001.0
2007-03-30 20:43:00,1.54099,1.54121,1.54095,1.54113,163400000.0
2007-03-30 20:44:00,1.54126,1.54126,1.54087,1.54119,295200002.0
2007-03-30 20:45:00,1.54098,1.54105,1.54082,1.54085,565700001.0
2007-03-30 20:46:00,1.54095,1.54107,1.54077,1.54093,294200001.0
2007-03-30 20:47:00,1.54074,1.54074,1.54024,1.54038,268600000.0
2007-03-30 20:48:00,1.54048,1.54059,1.54045,1.54054,328800000.0
2007-03-30 20:49:00,1.54049,1.54064,1.54038,1.54044,441200000.0
2007-03-30 20:50:00,1.54025,1.54049,1.54025,1.54049,217000000.0
2007-03-30 20:51:00,1.54046,1.54053,1.54027,1.54034,242700000.0
2007-03-30 20:52:00,1.54016,1.5402,1.53995,1.54001,223300000.0
2007-03-30 20:53:00,1.53992,1.54004,1.53948,1.53966,202000000.0
2007-03-30 20:54:00,1.53958,1.53986,1.53954,1.53986,107100000.0
2007-03-30 20:55:00,1.53993,1.54009,1.5398,1.53996,340500000.0
2007-03-30 20:56:00,1.53994,1.54009,1.5396,1.53963,124000000.0
2007-03-30 20:57:00,1.53953,1.53962,1.53929,1.53956,427000000.0
2007-03-30 20:58:00,1.53946,1.53955,1.53913,1.53937,274800000.0
2007-03-30 20:59:00,1.53955,1.53967,1.5391,1.5391,152700000.0
2007-03-30 21:00:00,1.53898,1.53951,1.53884,1.53929,290700000.0
2007-03-30 21:01:00,1.53941,1.53981,1.53914,1.53965,222900001.0
2007-03-30 21:02:00,1.53947,1.5397,1.53942,1.53966,73800000.0
2007-03-30 21:03:00,1.53953,1.54018,1.53953,1.54013,42500000.0
2007-03-30 21:04:00,1.53995,1.54037,1.53991,1.54029,355600000.0
2007-03-30 21:05:00,1.54072,1.54122,1.54058,1.54093,459500001.0
2007-03-30 21:06:00,1.54086,1.54108,1.54079,1.54079,237400000.0
2007-03-30 21:07:00,1.54077,1.54084,1.54047,1.54067,199800000.0
2007-03-30 21:08:00,1.54057,1.54072,1.54031,1.54072,39300000.0
2007-03-30 21:09:00,1.54077,1.54089,1.5407,1.54083,32000000.0
2007-03-30 21:10:00,1.54071,1.54123,1.54065,1.54067,250100000.0
2007-03-30 21:11:00,1.54062,1.5408,1.54053,1.54066,44200000.0
2007-03-30 21:12:00,1.54082,1.54102,1.54075,1.54089,223900000.0
2007-03-30 21:13:00,1.54087,1.54093,1.54075,1.54079,236100000.0
2007-03-30 21:14:00,1.54081,1.54092,1.54068,1.54073,292200002.0
2007-03-30 21:15:00,1.54066,1.54085,1.54063,1.54078,334600002.0
2007-03-30 21:16:00,1.54077,1.54092,1.54074,1.5408,160300000.0
2007-03-30 21:17:00,1.54088,1.54097,1.54075,1.54092,318400001.0
2007-03-30 21:18:00,1.54108,1.54126,1.54108,1.54126,174900000.0
2007-03-30 21:19:00,1.54108,1.54108,1.54088,1.54092,103800000.0
2007-03-30 21:20:00,1.54086,1.54096,1.54071,1.54071,39000000.0
2007-03-30 21:21:00,1.54057,1.54073,1.54051,1.54066,137000000.0
2007-03-30 21:22:00,1.54066,1.54088,1.54066,1.54086,229200000.0
2007-03-30 21:23:00,1.54074,1.54092,1.54074,1.54087,62500000.0
2007-03-30 21:24:00,1.54091,1.54118,1.54084,1.54097,121200001.0
2007-03-30 21:25:00,1.54112,1.54112,1.54092,1.54107,240600000.0
2007-03-30 21:26:00,1.54109,1.54127,1.54098,1.54099,263700000.0
2007-03-30 21:27:00,1.54096,1.54102,1.54094,1.54096,205000001.0
2007-03-30 21:28:00,1.54098,1.54107,1.54083,1.54097,134800000.0
2007-03-30 21:29:00,1.54093,1.54099,1.54075,1.54082,269900000.0
2007-03-30 21:30:00,1.54075,1.54095,1.54074,1.5409,82400000.0
2007-03-30 21:31:00,1.54094,1.54109,1.54082,1.54094,465800001.0
2007-03-30 21:32:00,1.54089,1.54107,1.54079,1.54101,310300001.0
2007-03-30 21:33:00,1.54108,1.54119,1.54102,1.5411,330900000.0
2007-03-30 21:34:00,1.54115,1.54115,1.54102,1.54104,284500000.0
2007-03-30 21:35:00,1.54103,1.54115,1.5409,1.541,304200001.0
2007-03-30 21:36:00,1.54112,1.54118,1.54094,1.54102,303200000.0
2007-03-30 21:37:00,1.54108,1.5413,1.54108,1.54124,300700002.0
2007-03-30 21:38:00,1.5412,1.54128,1.54099,1.54128,257600001.0
2007-03-30 21:39:00,1.54108,1.54148,1.54108,1.54116,342300002.0
2007-03-30 21:40:00,1.54125,1.54125,1.54103,1.54103,178400000.0
2007-03-30 21:41:00,1.54102,1.54119,1.54094,1.54096,209900000.0
2007-03-30 21:42:00,1.54086,1.54095,1.54073,1.54073,183100001.0
2007-03-30 21:43:00,1.54074,1.54074,1.54049,1.54067,174600000.0
2007-03-30 21:44:00,1.54073,1.54095,1.54073,1.54095,137000000.0
2007-03-30 21:45:00,1.541,1.54127,1.54091,1.54113,361800001.0
2007-03-30 21:46:00,1.54095,1.5414,1.54095,1.54125,388900002.0
2007-03-30 21:47:00,1.54121,1.54149,1.54121,1.54136,265800001.0
2007-03-30 21:48:00,1.54141,1.54149,1.5413,1.54147,404800000.0
2007-03-30 21:49:00,1.54134,1.54155,1.54133,1.54145,316300001.0
2007-03-30 21:50:00,1.5414,1.54167,1.54117,1.54123,376600000.0
2007-03-30 21:51:00,1.54123,1.54124,1.54101,1.54112,466400002.0
2007-03-30 21:52:00,1.54135,1.54147,1.54119,1.54146,304500000.0
2007-03-30 21:53:00,1.54144,1.54151,1.54136,1.54136,84400000.0
2007-03-30 21:54:00,1.54132,1.54153,1.54128,1.54135,425000002.0
2007-03-30 21:55:00,1.54141,1.54148,1.54137,1.54142,140400000.0
2007-03-30 21:56:00,1.54158,1.54163,1.54143,1.54153,51600000.0
2007-03-30 21:57:00,1.5416,1.54175,1.54156,1.54157,246000000.0
2007-03-30 21:58:00,1.54163,1.54186,1.54156,1.54163,178600001.0
2007-03-30 21:59:00,1.54156,1.54181,1.54153,1.54181,199400000.0
2007-03-30 22:00:00,1.54181,1.54191,1.54172,1.54172,77200000.0
2007-03-30 22:01:00,1.54159,1.54182,1.54159,1.54172,141600000.0
2007-03-30 22:02:00,1.54166,1.54175,1.54161,1.54175,178800001.0
2007-03-30 22:03:00,1.54172,1.54193,1.54167,1.54177,150800000.0
2007-03-30 22:04:00,1.54167,1.54198,1.54164,1.54179,207200001.0
2007-03-30 22:05:00,1.54184,1.54196,1.5416,1.54185,264900002.0
2007-03-30 22:06:00,1.54163,1.54203,1.54163,1.54203,101600000.0
2007-03-30 22:07:00,1.54192,1.54192,1.54144,1.54158,180100001.0
2007-03-30 22:08:00,1.54161,1.54182,1.54153,1.54182,191400001.0
2007-03-30 22:09:00,1.54165,1.54189,1.54128,1.54137,278400000.0
2007-03-30 22:10:00,1.54155,1.54188,1.54155,1.54164,221800001.0
2007-03-30 22:11:00,1.54165,1.54196,1.54152,1.54171,299100001.0
2007-03-30 22:12:00,1.54185,1.5421,1.54182,1.54195,213600000.0
2007-03-30 22:13:00,1.54196,1.54196,1.54172,1.54175,230100000.0
2007-03-30 22:14:00,1.54165,1.54186,1.54147,1.54151,151400000.0
2007-03-30 22:15:00,1.54151,1.54171,1.5415,1.54165,110700000.0
2007-03-30 22:16:00,1.54163,1.54167,1.54152,1.54152,117500000.0
2007-03-30 22:17:00,1.54152,1.54165,1.54145,1.54165,178700000.0
2007-03-30 22:18:00,1.54159,1.54182,1.54149,1.54162,130100000.0
2007-03-30 22:19:00,1.54176,1.54201,1.54154,1.54162,196800000.0
2007-03-30 22:20:00,1.54176,1.54187,1.54162,1.54169,192200000.0
2007-03-30 22:21:00,1.54176,1.5418,1.54147,1.54149,146000000.0
2007-03-30 22:22:00,1.54129,1.54143,1.54122,1.54126,203700000.0
2007-03-30 22:23:00,1.54123,1.54138,1.54105,1.54108,201400001.0
2007-03-30 22:24:00,1.54129,1.54129,1.54107,1.54114,20600000.0
2007-03-30 22:25:00,1.54096,1.54124,1.54093,1.54099,226500001.0
2007-03-30 22:26:00,1.54105,1.54125,1.54101,1.54117,228100001.0
2007-03-30 22:27:00,1.54124,1.54139,1.54119,1.54122,186400001.0
2007-03-30 22:28:00,1.54105,1.54137,1.54103,1.54105,71600000.0
2007-03-30 22:29:00,1.54087,1.54108,1.54076,1.54076,195000000.0
2007-03-30 22:30:00,1.54068,1.54091,1.54053,1.54068,229000000.0
2007-03-30 22:31:00,1.54066,1.54089,1.54056,1.54074,250500000.0
2007-03-30 22:32:00,1.54076,1.541,1.54037,1.54075,203200000.0
2007-03-30 22:33:00,1.54045,1.54061,1.54044,1.54061,128800001.0
2007-03-30 22:34:00,1.54049,1.54083,1.54026,1.54048,205500000.0
2007-03-30 22:35:00,1.54007,1.54028,1.54007,1.54028,170200000.0
2007-03-30 22:36:00,1.54037,1.54038,1.54025,1.54025,116800000.0
2007-03-30 22:37:00,1.54031,1.54038,1.54024,1.54026,232500000.0
2007-03-30 22:38:00,1.54022,1.54064,1.54022,1.54037,290200000.0
2007-03-30 22:39:00,1.54044,1.54053,1.54023,1.54025,218500000.0
2007-03-30 22:40:00,1.54024,1.54082,1.54024,1.54048,306500001.0
2007-03-30 22:41:00,1.54055,1.5407,1.54027,1.5407,258300002.0
2007-03-30 22:42:00,1.54082,1.54083,1.54048,1.54065,162400000.0
2007-03-30 22:43:00,1.54055,1.54059,1.54038,1.54052,174300000.0
2007-03-30 22:44:00,1.54065,1.54065,1.54046,1.54046,18400000.0
2007-03-30 22:45:00,1.54032,1.54032,1.54014,1.54024,214400000.0
2007-03-30 22:46:00,1.54031,1.54055,1.54027,1.54028,152400000.0
2007-03-30 22:47:00,1.54023,1.54033,1.54023,1.54028,188000001.0
2007-03-30 22:48:00,1.5403,1.54063,1.5403,1.54055,114100000.0
2007-03-30 22:49:00,1.54077,1.5409,1.54069,1.54075,224700000.0
2007-03-30 22:50:00,1.54079,1.54117,1.54074,1.54093,229200000.0
2007-03-30 22:51:00,1.54104,1.5412,1.54089,1.54092,309900003.0
2007-03-30 22:52:00,1.54063,1.54115,1.54063,1.54063,282500001.0
2007-03-30 22:53:00,1.54072,1.54073,1.54056,1.54065,136500000.0
2007-03-30 22:54:00,1.54057,1.54063,1.5405,1.5406,174200001.0
2007-03-30 22:55:00,1.5405,1.5405,1.54011,1.54037,260800003.0
2007-03-30 22:56:00,1.54057,1.54097,1.54054,1.54075,130600000.0
2007-03-30 22:57:00,1.54086,1.54098,1.54056,1.54078,29600000.0
2007-03-30 22:58:00,1.54079,1.5408,1.54048,1.54048,48400001.0
2007-03-30 22:59:00,1.54063,1.54069,1.54005,1.54021,48600000.0
2007-04-01 23:00:00,1.53888,1.53902,1.53863,1.53892,104700000.0
2007-04-01 23:01:00,1.53927,1.53942,1.53897,1.53897,42100000.0
2007-04-01 23:02:00,1.53896,1.53926,1.53889,1.53892,40000000.0
2007-04-01 23:03:00,1.53918,1.5393,1.53909,1.53915,27400000.0
2007-04-01 23:04:00,1.53938,1.53938,1.53895,1.53927,25600000.0
2007-04-01 23:05:00,1.53895,1.5392,1.53895,1.53895,42400000.0
2007-04-01 23:06:00,1.53918,1.53936,1.5388,1.53905,29200000.0
2007-04-01 23:07:00,1.53916,1.53926,1.53867,1.53873,35900000.0
2007-04-01 23:08:00,1.53878,1.53882,1.53865,1.53865,30400000.0
2007-04-01 23:09:00,1.53906,1.5392,1.53894,1.53906,47400000.0
2007-04-01 23:10:00,1.53864,1.53904,1.53864,1.53894,65000001.0
2007-04-01 23:11:00,1.53896,1.53906,1.53886,1.53886,53800000.0
2007-04-01 23:12:00,1.53924,1.53939,1.53896,1.53903,81900000.0
2007-04-01 23:13:00,1.53888,1.53895,1.53871,1.53892,53900000.0
2007-04-01 23:14:00,1.53909,1.5392,1.53858,1.53908,46000000.0
2007-04-01 23:15:00,1.53924,1.53926,1.53881,1.53881,49800000.0
2007-04-01 23:16:00,1.53888,1.53907,1.53888,1.53898,46400000.0
2007-04-01 23:17:00,1.53928,1.53966,1.53928,1.5395,77700000.0
2007-04-01 23:18:00,1.53926,1.53953,1.53916,1.53916,39800000.0
2007-04-01 23:19:00,1.53945,1.53945,1.53918,1.53918,28000000.0
2007-04-01 23:20:00,1.53927,1.53968,1.53916,1.53916,58500000.0
2007-04-01 23:21:00,1.53965,1.53965,1.5393,1.5393,40800000.0
2007-04-01 23:22:00,1.53928,1.53961,1.53907,1.53937,134900000.0
2007-04-01 23:23:00,1.53937,1.53967,1.53893,1.53967,125600000.0
2007-04-01 23:24:00,1.53943,1.53946,1.53924,1.53925,41800000.0
2007-04-01 23:25:00,1.53931,1.53931,1.5391,1.53922,45400000.0
2007-04-01 23:26:00,1.53924,1.53941,1.5392,1.53941,50200000.0
2007-04-01 23:27:00,1.53939,1.53947,1.53931,1.53947,20600000.0
2007-04-01 23:28:00,1.53942,1.53956,1.53919,1.53943,40600001.0
2007-04-01 23:29:00,1.53951,1.53961,1.53923,1.53924,71800000.0
2007-04-01 23:30:00,1.53968,1.54015,1.53956,1.53956,91400000.0
2007-04-01 23:31:00,1.53967,1.53982,1.53967,1.53979,67100000.0
2007-04-01 23:32:00,1.53977,1.53989,1.53971,1.53981,53100000.0
2007-04-01 23:33:00,1.53974,1.5399,1.53969,1.53981,125400000.0
2007-04-01 23:34:00,1.53975,1.53984,1.53934,1.5394,201600000.0
2007-04-01 23:35:00,1.53946,1.53964,1.53946,1.5396,173700000.0
2007-04-01 23:36:00,1.53957,1.53974,1.53957,1.53973,43200000.0
2007-04-01 23:37:00,1.54008,1.54008,1.53935,1.53963,51400000.0
2007-04-01 23:38:00,1.53978,1.53998,1.53972,1.53972,51000000.0
2007-04-01 23:39:00,1.53965,1.53995,1.5396,1.53982,190800000.0
2007-04-01 23:40:00,1.53988,1.53988,1.53967,1.53967,51400000.0
2007-04-01 23:41:00,1.53953,1.53969,1.53948,1.53953,145300000.0
2007-04-01 23:42:00,1.5396,1.53978,1.5396,1.53968,84900000.0
2007-04-01 23:43:00,1.53971,1.53994,1.5396,1.53989,141600000.0
2007-04-01 23:44:00,1.54005,1.54042,1.54001,1.54014,102800000.0
2007-04-01 23:45:00,1.54012,1.54012,1.53992,1.53995,102500001.0
2007-04-01 23:46:00,1.53957,1.53975,1.53955,1.53958,69800000.0
2007-04-01 23:47:00,1.53998,1.54011,1.53998,1.54003,66800000.0
2007-04-01 23:48:00,1.53987,1.5402,1.53978,1.54,48800000.0
2007-04-01 23:49:00,1.54014,1.54025,1.53997,1.54025,122700000.0
2007-04-01 23:50:00,1.53998,1.54002,1.53967,1.53989,32600000.0
2007-04-01 23:51:00,1.53975,1.5398,1.53975,1.53975,10600000.0
2007-04-01 23:52:00,1.54002,1.54027,1.54002,1.54025,132000001.0
2007-04-01 23:53:00,1.5401,1.54026,1.53974,1.53981,99300000.0
2007-04-01 23:54:00,1.54029,1.54034,1.53971,1.53971,198400000.0
2007-04-01 23:55:00,1.53984,1.54,1.53983,1.53992,135000000.0
2007-04-01 23:56:00,1.54013,1.54029,1.53997,1.54026,89700000.0
2007-04-01 23:57:00,1.54026,1.54071,1.54026,1.54054,98400000.0
2007-04-01 23:58:00,1.54063,1.54073,1.54043,1.54055,110600001.0
2007-04-01 23:59:00,1.54035,1.54053,1.54033,1.54045,66700000.0
2007-04-02 00:00:00,1.5404,1.54072,1.53993,1.53993,131400000.0
2007-04-02 00:01:00,1.53962,1.54111,1.53961,1.53982,206800000.0
2007-04-02 00:02:00,1.53993,1.54001,1.53982,1.53988,137700000.0
2007-04-02 00:03:00,1.54034,1.54042,1.5403,1.5403,18800000.0
2007-04-02 00:04:00,1.54043,1.54048,1.54018,1.54048,38800000.0
2007-04-02 00:05:00,1.54001,1.54039,1.54001,1.54007,30200000.0
2007-04-02 00:06:00,1.54002,1.54006,1.53982,1.54,49000000.0
2007-04-02 00:07:00,1.54011,1.54011,1.53981,1.54011,95600000.0
2007-04-02 00:08:00,1.54022,1.54049,1.54022,1.54043,39000000.0
2007-04-02 00:09:00,1.54025,1.54062,1.54025,1.54041,117400000.0
2007-04-02 00:10:00,1.54004,1.5405,1.53997,1.5405,35600000.0
2007-04-02 00:11:00,1.54062,1.54075,1.54042,1.54068,35300000.0
2007-04-02 00:12:00,1.54024,1.54039,1.54024,1.54026,38700000.0
2007-04-02 00:13:00,1.54013,1.54043,1.54002,1.54011,40000000.0
2007-04-02 00:14:00,1.54051,1.54051,1.54009,1.5402,36400000.0
2007-04-02 00:15:00,1.54036,1.54044,1.5402,1.54029,30400000.0
2007-04-02 00:16:00,1.54048,1.5405,1.54034,1.5404,44800000.0
2007-04-02 00:17:00,1.54053,1.5407,1.54049,1.5407,92600000.0
2007-04-02 00:18:00,1.54071,1.54074,1.54061,1.54062,79300000.0
2007-04-02 00:19:00,1.54058,1.54073,1.54016,1.54018,129000000.0
2007-04-02 00:20:00,1.53963,1.53973,1.5396,1.53968,86400000.0
2007-04-02 00:21:00,1.54059,1.54069,1.54041,1.54054,28800000.0
2007-04-02 00:22:00,1.54043,1.54046,1.5401,1.54035,31600000.0
2007-04-02 00:23:00,1.54048,1.5406,1.54014,1.54028,68100000.0
2007-04-02 00:24:00,1.54017,1.54038,1.54009,1.54034,73700000.0
2007-04-02 00:25:00,1.54024,1.54059,1.54012,1.54027,44800000.0
2007-04-02 00:26:00,1.54008,1.54037,1.54008,1.54032,49400000.0
2007-04-02 00:27:00,1.54053,1.54064,1.5403,1.54034,37300000.0
2007-04-02 00:28:00,1.54033,1.54047,1.54016,1.54016,29200000.0
2007-04-02 00:29:00,1.54023,1.54023,1.54003,1.5402,59900000.0
2007-04-02 00:30:00,1.54018,1.54021,1.54013,1.54016,56000000.0
2007-04-02 00:31:00,1.54016,1.54021,1.5401,1.54016,54600000.0
2007-04-02 00:32:00,1.5402,1.5403,1.54009,1.54018,113500001.0
2007-04-02 00:33:00,1.54013,1.54018,1.54003,1.54008,137000000.0
2007-04-02 00:34:00,1.54034,1.54076,1.54034,1.54076,35000000.0
2007-04-02 00:35:00,1.54032,1.54039,1.54029,1.54039,73500000.0
2007-04-02 00:36:00,1.54037,1.54075,1.54037,1.54075,78400000.0
2007-04-02 00:37:00,1.54075,1.54083,1.54071,1.5408,61000000.0
2007-04-02 00:38:00,1.54069,1.54072,1.54067,1.54072,32400000.0
2007-04-02 00:39:00,1.54105,1.54105,1.54059,1.54059,41400000.0
2007-04-02 00:40:00,1.54104,1.54104,1.54078,1.54099,40200000.0
2007-04-02 00:41:00,1.54099,1.54099,1.54051,1.54076,30600000.0
2007-04-02 00:42:00,1.54083,1.54083,1.54035,1.54076,57300000.0
2007-04-02 00:43:00,1.5408,1.54087,1.54023,1.54039,54600000.0
2007-04-02 00:44:00,1.54035,1.54051,1.54004,1.54004,23000000.0
2007-04-02 00:45:00,1.54032,1.54045,1.53988,1.54004,38100000.0
2007-04-02 00:46:00,1.54025,1.54041,1.53996,1.53996,64600001.0
2007-04-02 00:47:00,1.54011,1.54033,1.53985,1.54029,41600000.0
2007-04-02 00:48:00,1.54003,1.54009,1.54002,1.54005,29200000.0
2007-04-02 00:49:00,1.54032,1.54032,1.53978,1.53978,22000000.0
2007-04-02 00:50:00,1.54029,1.54048,1.54,1.54038,31800000.0
2007-04-02 00:51:00,1.54011,1.54014,1.53971,1.54011,63200000.0
2007-04-02 00:52:00,1.53993,1.53993,1.53925,1.5396,88100000.0
2007-04-02 00:53:00,1.53964,1.53967,1.53954,1.53957,62000000.0
2007-04-02 00:54:00,1.53957,1.53965,1.53952,1.53964,76000001.0
2007-04-02 00:55:00,1.53967,1.54008,1.53955,1.53972,54200000.0
2007-04-02 00:56:00,1.53939,1.53939,1.53914,1.53918,67600001.0
2007-04-02 00:57:00,1.53915,1.53915,1.53891,1.53907,45200000.0
2007-04-02 00:58:00,1.53906,1.53909,1.53896,1.53909,45000000.0
2007-04-02 00:59:00,1.53922,1.53943,1.53881,1.53881,123300000.0
2007-04-02 01:00:00,1.53852,1.5389,1.53852,1.53871,67500000.0
2007-04-02 01:01:00,1.53877,1.53877,1.53857,1.53863,51600000.0
2007-04-02 01:02:00,1.53849,1.53849,1.53821,1.53821,37800000.0
2007-04-02 01:03:00,1.5382,1.53845,1.5382,1.53845,72800000.0
2007-04-02 01:04:00,1.5386,1.53884,1.53841,1.53859,31500000.0
2007-04-02 01:05:00,1.53851,1.53889,1.53851,1.53884,63000000.0
2007-04-02 01:06:00,1.53871,1.53904,1.53843,1.53897,35200000.0
2007-04-02 01:07:00,1.53885,1.53899,1.53871,1.53885,33300000.0
2007-04-02 01:08:00,1.5386,1.53893,1.53851,1.53876,61800000.0
2007-04-02 01:09:00,1.53941,1.53941,1.53868,1.53893,118100000.0
2007-04-02 01:10:00,1.53857,1.53901,1.53852,1.53854,55800000.0
2007-04-02 01:11:00,1.53875,1.53903,1.53844,1.53861,107200000.0
2007-04-02 01:12:00,1.53853,1.53876,1.53815,1.53859,208200000.0
2007-04-02 01:13:00,1.53814,1.53844,1.53814,1.53841,167000000.0
2007-04-02 01:14:00,1.5384,1.53863,1.53827,1.5384,43200000.0
2007-04-02 01:15:00,1.53879,1.53879,1.53855,1.53855,43300000.0
2007-04-02 01:16:00,1.53852,1.53852,1.53841,1.53841,36400000.0
2007-04-02 01:17:00,1.53845,1.5387,1.53845,1.53854,39600000.0
2007-04-02 01:18:00,1.53847,1.53891,1.53847,1.5388,43000000.0
2007-04-02 01:19:00,1.53883,1.53895,1.53878,1.53883,38200000.0
2007-04-02 01:20:00,1.53871,1.53871,1.53846,1.53846,36200000.0
2007-04-02 01:21:00,1.53825,1.53839,1.53819,1.53835,35200000.0
2007-04-02 01:22:00,1.53811,1.53825,1.53811,1.53819,79800000.0
2007-04-02 01:23:00,1.53859,1.53859,1.53839,1.53841,23000000.0
2007-04-02 01:24:00,1.53818,1.5387,1.53818,1.53843,80100000.0
2007-04-02 01:25:00,1.53847,1.5385,1.5383,1.5385,63900001.0
2007-04-02 01:26:00,1.53805,1.53817,1.538,1.53815,232300001.0
2007-04-02 01:27:00,1.53844,1.53849,1.53816,1.53831,45000000.0
2007-04-02 01:28:00,1.5382,1.53846,1.5382,1.53846,69900001.0
2007-04-02 01:29:00,1.53847,1.53858,1.53827,1.53839,44900000.0
2007-04-02 01:30:00,1.53818,1.5384,1.53802,1.5384,47800000.0
2007-04-02 01:31:00,1.53809,1.53835,1.53809,1.53835,41400000.0
2007-04-02 01:32:00,1.53851,1.53859,1.53845,1.53848,63200000.0
2007-04-02 01:33:00,1.53851,1.53862,1.53812,1.53812,107800001.0
2007-04-02 01:34:00,1.53816,1.53831,1.53802,1.53827,126600000.0
2007-04-02 01:35:00,1.53847,1.53864,1.53833,1.53835,27000000.0
2007-04-02 01:36:00,1.53833,1.53861,1.53833,1.53856,35200000.0
2007-04-02 01:37:00,1.53836,1.53836,1.53831,1.53831,25400000.0
2007-04-02 01:38:00,1.53861,1.53861,1.53831,1.53838,64800000.0
2007-04-02 01:39:00,1.53859,1.53868,1.53841,1.53849,51800000.0
2007-04-02 01:40:00,1.53838,1.53866,1.53833,1.53854,39600000.0
2007-04-02 01:41:00,1.53841,1.53864,1.53796,1.53838,49600000.0
2007-04-02 01:42:00,1.53823,1.53864,1.53801,1.53828,198300000.0
2007-04-02 01:43:00,1.53854,1.53859,1.53834,1.53851,52200000.0
2007-04-02 01:44:00,1.53823,1.53837,1.5381,1.53823,243900000.0
2007-04-02 01:45:00,1.53808,1.53843,1.53795,1.53843,164200000.0
2007-04-02 01:46:00,1.53858,1.53876,1.53858,1.53871,36600000.0
2007-04-02 01:47:00,1.53858,1.53858,1.53838,1.53846,50800000.0
2007-04-02 01:48:00,1.53857,1.53857,1.53842,1.53842,47700000.0
2007-04-02 01:49:00,1.53842,1.53878,1.53842,1.53842,192100001.0
2007-04-02 01:50:00,1.53866,1.53893,1.5385,1.53881,155600000.0
2007-04-02 01:51:00,1.53881,1.53887,1.53881,1.53885,80100000.0
2007-04-02 01:52:00,1.53885,1.53899,1.53846,1.53899,193200001.0
2007-04-02 01:53:00,1.53903,1.53917,1.53871,1.53904,100600002.0
2007-04-02 01:54:00,1.53884,1.53884,1.53847,1.53847,77500000.0
2007-04-02 01:55:00,1.53837,1.53855,1.53837,1.53843,58300000.0
2007-04-02 01:56:00,1.53851,1.53851,1.53826,1.53826,90600000.0
2007-04-02 01:57:00,1.538,1.5381,1.5376,1.5376,106000000.0
2007-04-02 01:58:00,1.53764,1.53781,1.53764,1.53777,61600000.0
2007-04-02 01:59:00,1.53801,1.53829,1.53791,1.53811,46000000.0
2007-04-02 02:00:00,1.53796,1.53823,1.53774,1.53795,36800000.0
2007-04-02 02:01:00,1.53765,1.53765,1.53734,1.53747,68600001.0
2007-04-02 02:02:00,1.53765,1.53812,1.53765,1.53798,103800000.0
2007-04-02 02:03:00,1.53817,1.53836,1.53817,1.53836,104300001.0
2007-04-02 02:04:00,1.53837,1.53845,1.53831,1.53834,62800000.0
2007-04-02 02:05:00,1.53831,1.53835,1.53828,1.53829,60000000.0
2007-04-02 02:06:00,1.53837,1.5385,1.53813,1.5385,70700000.0
2007-04-02 02:07:00,1.53842,1.53878,1.53828,1.53849,179100000.0
2007-04-02 02:08:00,1.53842,1.53847,1.53839,1.53842,50300000.0
2007-04-02 02:09:00,1.53841,1.53879,1.53822,1.53835,173200000.0
2007-04-02 02:10:00,1.53795,1.53848,1.53795,1.53797,194300000.0
2007-04-02 02:11:00,1.53793,1.53819,1.53793,1.53819,33800000.0
2007-04-02 02:12:00,1.53833,1.53841,1.53831,1.53837,65800000.0
2007-04-02 02:13:00,1.53836,1.53844,1.53836,1.5384,47200000.0
2007-04-02 02:14:00,1.53847,1.5385,1.53817,1.53832,133700000.0
2007-04-02 02:15:00,1.53829,1.5383,1.53801,1.53807,244600001.0
2007-04-02 02:16:00,1.53833,1.53845,1.53818,1.53842,38000000.0
2007-04-02 02:17:00,1.53816,1.53841,1.53783,1.53803,254900001.0
2007-04-02 02:18:00,1.53792,1.53792,1.53708,1.53743,26800000.0
2007-04-02 02:19:00,1.5374,1.5374,1.53671,1.53674,71800002.0
2007-04-02 02:20:00,1.53672,1.53701,1.53671,1.53672,45300000.0
2007-04-02 02:21:00,1.53647,1.53704,1.53635,1.53704,55800000.0
2007-04-02 02:22:00,1.53669,1.53682,1.53667,1.53682,26600000.0
2007-04-02 02:23:00,1.53715,1.5373,1.53699,1.53729,38800000.0
2007-04-02 02:24:00,1.53732,1.53751,1.5372,1.53751,39900000.0
2007-04-02 02:25:00,1.53729,1.5373,1.53695,1.537,116600000.0
2007-04-02 02:26:00,1.53693,1.53737,1.53683,1.53737,87800000.0
2007-04-02 02:27:00,1.53746,1.53754,1.53725,1.53737,54100000.0
2007-04-02 02:28:00,1.53738,1.53744,1.53728,1.53736,49200000.0
2007-04-02 02:29:00,1.53754,1.53761,1.5372,1.53761,63200000.0
2007-04-02 02:30:00,1.53792,1.53792,1.53758,1.53762,38800000.0
2007-04-02 02:31:00,1.53741,1.53742,1.53724,1.53724,66800000.0
2007-04-02 02:32:00,1.53728,1.53734,1.53693,1.537,35100000.0
2007-04-02 02:33:00,1.53663,1.53682,1.53636,1.53636,213300000.0
2007-04-02 02:34:00,1.53671,1.53707,1.5367,1.53707,34000000.0
2007-04-02 02:35:00,1.53731,1.53758,1.53706,1.53711,72300000.0
2007-04-02 02:36:00,1.53729,1.53749,1.53725,1.53745,31400000.0
2007-04-02 02:37:00,1.53723,1.53733,1.53721,1.53721,87200000.0
2007-04-02 02:38:00,1.53725,1.53729,1.53716,1.53721,35800000.0
2007-04-02 02:39:00,1.5373,1.5373,1.53714,1.53724,30600000.0
2007-04-02 02:40:00,1.53734,1.53746,1.53729,1.53734,42200000.0
2007-04-02 02:41:00,1.53736,1.53758,1.53736,1.5374,40300000.0
2007-04-02 02:42:00,1.53752,1.53768,1.53752,1.5376,43800000.0
2007-04-02 02:43:00,1.53742,1.53751,1.53729,1.53751,43800000.0
2007-04-02 02:44:00,1.53728,1.53728,1.53641,1.53658,31400000.0
2007-04-02 02:45:00,1.53599,1.53619,1.53599,1.53602,52700000.0
2007-04-02 02:46:00,1.53613,1.53668,1.53613,1.53644,161600000.0
2007-04-02 02:47:00,1.53705,1.53739,1.53671,1.53724,253600001.0
2007-04-02 02:48:00,1.53746,1.53758,1.53717,1.53745,98600000.0
2007-04-02 02:49:00,1.53749,1.53781,1.53736,1.53737,73900000.0
2007-04-02 02:50:00,1.53759,1.53785,1.53734,1.53785,89000000.0
2007-04-02 02:51:00,1.53746,1.53756,1.53732,1.53745,67500000.0
2007-04-02 02:52:00,1.53761,1.53767,1.53736,1.53748,22000000.0
2007-04-02 02:53:00,1.53745,1.53745,1.53705,1.53729,26000000.0
2007-04-02 02:54:00,1.53746,1.53802,1.53746,1.53773,39000000.0
2007-04-02 02:55:00,1.53775,1.53808,1.53745,1.53778,28000000.0
2007-04-02 02:56:00,1.53786,1.53794,1.53781,1.53794,57600000.0
2007-04-02 02:57:00,1.53801,1.53807,1.53799,1.53799,63100000.0
2007-04-02 02:58:00,1.53787,1.53804,1.53787,1.53789,66000000.0
2007-04-02 02:59:00,1.53778,1.53793,1.53778,1.53781,62900000.0
2007-04-02 03:00:00,1.53775,1.53784,1.53764,1.53775,130100000.0
2007-04-02 03:01:00,1.53773,1.53773,1.5375,1.53762,50000000.0
2007-04-02 03:02:00,1.53754,1.53777,1.53751,1.53777,51600000.0
2007-04-02 03:03:00,1.53785,1.53788,1.5378,1.53788,56500000.0
2007-04-02 03:04:00,1.5379,1.53819,1.53762,1.5377,36200000.0
2007-04-02 03:05:00,1.53774,1.53782,1.53769,1.53777,42000000.0
2007-04-02 03:06:00,1.53776,1.53782,1.53768,1.53778,76500000.0
2007-04-02 03:07:00,1.53782,1.53819,1.5377,1.53802,83800001.0
2007-04-02 03:08:00,1.53795,1.53795,1.53743,1.53755,52300000.0
2007-04-02 03:09:00,1.53788,1.53809,1.5376,1.53809,38600000.0
2007-04-02 03:10:00,1.53766,1.53806,1.53764,1.53806,43100000.0
2007-04-02 03:11:00,1.53768,1.53775,1.53767,1.53775,16600000.0
2007-04-02 03:12:00,1.53815,1.53841,1.5379,1.53818,51400001.0
2007-04-02 03:13:00,1.53795,1.53832,1.53792,1.53813,66500001.0
2007-04-02 03:14:00,1.53798,1.53833,1.53781,1.53827,60800001.0
2007-04-02 03:15:00,1.53804,1.53835,1.53804,1.53834,35200000.0
2007-04-02 03:16:00,1.53838,1.53844,1.53812,1.5384,42800000.0
2007-04-02 03:17:00,1.53842,1.53853,1.538,1.53853,31800000.0
2007-04-02 03:18:00,1.53845,1.53852,1.53817,1.53852,30800000.0
2007-04-02 03:19:00,1.53847,1.53856,1.53823,1.53856,39800000.0
2007-04-02 03:20:00,1.53803,1.53866,1.53803,1.53866,47800000.0
2007-04-02 03:21:00,1.53857,1.53924,1.53857,1.53924,34600000.0
2007-04-02 03:22:00,1.53916,1.53916,1.53849,1.53849,70200001.0
2007-04-02 03:23:00,1.53842,1.53859,1.53837,1.53853,89200000.0
2007-04-02 03:24:00,1.53856,1.53856,1.53847,1.5385,54200000.0
2007-04-02 03:25:00,1.53889,1.53889,1.53842,1.53859,30400000.0
2007-04-02 03:26:00,1.53846,1.53846,1.53819,1.53821,138100000.0
2007-04-02 03:27:00,1.53804,1.53807,1.53784,1.53788,90200000.0
2007-04-02 03:28:00,1.53784,1.53784,1.53773,1.53773,30200000.0
2007-04-02 03:29:00,1.53778,1.53792,1.53778,1.53792,51200000.0
2007-04-02 03:30:00,1.53789,1.53795,1.53763,1.53787,61000000.0
2007-04-02 03:31:00,1.53776,1.53818,1.53776,1.538,25600000.0
2007-04-02 03:32:00,1.53796,1.53808,1.53774,1.53774,71100000.0
2007-04-02 03:33:00,1.53758,1.53775,1.53758,1.53772,25200000.0
2007-04-02 03:34:00,1.53789,1.53815,1.53771,1.53777,46700000.0
2007-04-02 03:35:00,1.53777,1.53782,1.53741,1.53767,72600000.0
2007-04-02 03:36:00,1.53785,1.53819,1.53768,1.53819,63000001.0
2007-04-02 03:37:00,1.53821,1.53821,1.53774,1.53807,45000000.0
2007-04-02 03:38:00,1.53829,1.53846,1.53816,1.53841,46800001.0
2007-04-02 03:39:00,1.53805,1.53815,1.53797,1.53802,86700000.0
2007-04-02 03:40:00,1.53815,1.53861,1.53812,1.53847,98200000.0
2007-04-02 03:41:00,1.53835,1.5384,1.53809,1.53834,69300000.0
2007-04-02 03:42:00,1.53849,1.53859,1.53826,1.53859,71200000.0
2007-04-02 03:43:00,1.53852,1.53875,1.53852,1.53875,33000000.0
2007-04-02 03:44:00,1.5386,1.53878,1.53852,1.53867,22400000.0
2007-04-02 03:45:00,1.53869,1.53889,1.53857,1.53889,47400000.0
2007-04-02 03:46:00,1.53853,1.53855,1.53837,1.53841,53800000.0
2007-04-02 03:47:00,1.53839,1.53858,1.53835,1.53839,44500000.0
2007-04-02 03:48:00,1.53864,1.53876,1.53847,1.53869,37600000.0
2007-04-02 03:49:00,1.53876,1.5388,1.53854,1.53854,56200001.0
2007-04-02 03:50:00,1.53858,1.53875,1.5383,1.53835,122100000.0
2007-04-02 03:51:00,1.53857,1.53861,1.53849,1.53855,58800000.0
2007-04-02 03:52:00,1.53862,1.53873,1.53836,1.53839,90000000.0
2007-04-02 03:53:00,1.53827,1.53845,1.5382,1.53841,77400000.0
2007-04-02 03:54:00,1.53841,1.53881,1.53836,1.53849,36600000.0
2007-04-02 03:55:00,1.53879,1.53879,1.53852,1.53874,38700000.0
2007-04-02 03:56:00,1.53845,1.53864,1.53845,1.53854,33200000.0
2007-04-02 03:57:00,1.5381,1.53823,1.53807,1.53815,139000000.0
2007-04-02 03:58:00,1.53814,1.5387,1.53798,1.53835,219600000.0
2007-04-02 03:59:00,1.53862,1.53885,1.53856,1.53878,148700001.0
2007-04-02 04:00:00,1.53874,1.53884,1.5387,1.5387,78300000.0
2007-04-02 04:01:00,1.53865,1.53888,1.53851,1.53877,132100000.0
2007-04-02 04:02:00,1.53861,1.53866,1.53827,1.53829,104800000.0
2007-04-02 04:03:00,1.5383,1.53833,1.5381,1.53828,94200000.0
2007-04-02 04:04:00,1.53802,1.53823,1.53801,1.53807,135500000.0
2007-04-02 04:05:00,1.53801,1.53877,1.53801,1.53844,177800001.0
2007-04-02 04:06:00,1.53812,1.53872,1.53812,1.53829,108700000.0
2007-04-02 04:07:00,1.53838,1.53841,1.53792,1.53792,128500000.0
2007-04-02 04:08:00,1.53824,1.53844,1.53824,1.53844,15200000.0
2007-04-02 04:09:00,1.5386,1.53863,1.53833,1.53861,30400000.0
2007-04-02 04:10:00,1.53852,1.53852,1.53822,1.53835,142300001.0
2007-04-02 04:11:00,1.53851,1.53871,1.53829,1.53838,44900000.0
2007-04-02 04:12:00,1.5383,1.53841,1.5383,1.5384,77200000.0
2007-04-02 04:13:00,1.53812,1.53812,1.53733,1.53733,84400000.0
2007-04-02 04:14:00,1.53725,1.53745,1.53725,1.53738,93400000.0
2007-04-02 04:15:00,1.5374,1.53777,1.53737,1.53756,98800000.0
2007-04-02 04:16:00,1.53748,1.53755,1.53721,1.5374,80500000.0
2007-04-02 04:17:00,1.5374,1.53748,1.53729,1.53731,65800000.0
2007-04-02 04:18:00,1.53718,1.53754,1.53718,1.5374,126800000.0
2007-04-02 04:19:00,1.53734,1.53734,1.53719,1.53734,47700000.0
2007-04-02 04:20:00,1.53743,1.53772,1.5374,1.53752,166100000.0
2007-04-02 04:21:00,1.53755,1.53773,1.53754,1.53765,60100000.0
2007-04-02 04:22:00,1.53761,1.53813,1.53746,1.53813,49600000.0
2007-04-02 04:23:00,1.53774,1.53774,1.53757,1.53757,73100000.0
2007-04-02 04:24:00,1.53738,1.53738,1.53709,1.53709,176900000.0
2007-04-02 04:25:00,1.53723,1.53781,1.5372,1.53762,211400001.0
2007-04-02 04:26:00,1.5376,1.53766,1.53731,1.53753,127400000.0
2007-04-02 04:27:00,1.53765,1.53789,1.53761,1.53772,55400000.0
2007-04-02 04:28:00,1.53773,1.53774,1.53748,1.53759,54800000.0
2007-04-02 04:29:00,1.53761,1.53815,1.53761,1.53784,78500000.0
2007-04-02 04:30:00,1.53732,1.53781,1.53732,1.53758,81900000.0
2007-04-02 04:31:00,1.53735,1.53749,1.53716,1.53746,33700000.0
2007-04-02 04:32:00,1.53753,1.53753,1.53728,1.53739,30600000.0
2007-04-02 04:33:00,1.53743,1.53791,1.53736,1.53768,36600000.0
2007-04-02 04:34:00,1.5376,1.53794,1.53746,1.5375,32800000.0
2007-04-02 04:35:00,1.53744,1.53786,1.53744,1.53786,57400000.0
2007-04-02 04:36:00,1.53804,1.53804,1.53721,1.53771,172600000.0
2007-04-02 04:37:00,1.53767,1.538,1.53756,1.53764,127300000.0
2007-04-02 04:38:00,1.53785,1.53786,1.53775,1.53779,32200000.0
2007-04-02 04:39:00,1.53762,1.53778,1.53757,1.53767,67000000.0
2007-04-02 04:40:00,1.53755,1.53772,1.53733,1.53744,30400000.0
2007-04-02 04:41:00,1.53714,1.53746,1.53711,1.53735,48400000.0
2007-04-02 04:42:00,1.53718,1.5374,1.53718,1.53722,78700000.0
2007-04-02 04:43:00,1.53725,1.53725,1.53715,1.53715,40600000.0
2007-04-02 04:44:00,1.53712,1.53757,1.53712,1.53755,47200000.0
2007-04-02 04:45:00,1.5374,1.5374,1.53676,1.53676,37000000.0
2007-04-02 04:46:00,1.53632,1.53653,1.53631,1.53647,29800000.0
2007-04-02 04:47:00,1.53646,1.53702,1.53646,1.53702,90000000.0
2007-04-02 04:48:00,1.53675,1.53702,1.53675,1.53699,73100000.0
2007-04-02 04:49:00,1.53698,1.53725,1.53679,1.53679,63800000.0
2007-04-02 04:50:00,1.53705,1.53705,1.53668,1.53673,68300000.0
2007-04-02 04:51:00,1.53649,1.53649,1.53649,1.53649,25100000.0
2007-04-02 04:52:00,1.53647,1.53686,1.53637,1.53671,38500000.0
2007-04-02 04:53:00,1.53667,1.53688,1.53661,1.53663,32600000.0
2007-04-02 04:54:00,1.53634,1.53657,1.53634,1.53635,85900000.0
2007-04-02 04:55:00,1.53666,1.53674,1.53638,1.53672,36400000.0
2007-04-02 04:56:00,1.53657,1.53678,1.53653,1.53657,31400000.0
2007-04-02 04:57:00,1.53622,1.53662,1.53622,1.53622,35000000.0
2007-04-02 04:58:00,1.53614,1.53661,1.53612,1.53653,30400000.0
2007-04-02 04:59:00,1.53635,1.53652,1.53628,1.53629,120000001.0
2007-04-02 05:00:00,1.53657,1.53657,1.53601,1.53619,40600000.0
2007-04-02 05:01:00,1.53631,1.53661,1.53631,1.53661,37300000.0
2007-04-02 05:02:00,1.53663,1.5368,1.53646,1.53666,28300000.0
2007-04-02 05:03:00,1.53634,1.5368,1.53634,1.53666,168200000.0
2007-04-02 05:04:00,1.53668,1.53673,1.53662,1.53672,194000000.0
2007-04-02 05:05:00,1.53677,1.53677,1.53663,1.5367,183800000.0
2007-04-02 05:06:00,1.53661,1.53663,1.53641,1.53649,176900000.0
2007-04-02 05:07:00,1.53651,1.53683,1.53651,1.53651,230700001.0
2007-04-02 05:08:00,1.53676,1.53681,1.53661,1.53663,308800001.0
2007-04-02 05:09:00,1.53634,1.53683,1.53633,1.53644,193000000.0
2007-04-02 05:10:00,1.53653,1.53675,1.5365,1.53665,235300001.0
2007-04-02 05:11:00,1.53614,1.53638,1.53609,1.53638,153700000.0
2007-04-02 05:12:00,1.53643,1.53668,1.53638,1.5366,139300001.0
2007-04-02 05:13:00,1.53669,1.53694,1.53669,1.53674,142700000.0
2007-04-02 05:14:00,1.53669,1.53674,1.53664,1.53667,232500001.0
2007-04-02 05:15:00,1.53669,1.53684,1.53669,1.53684,11600000.0
2007-04-02 05:16:00,1.53672,1.53684,1.53664,1.53674,213200000.0
2007-04-02 05:17:00,1.53684,1.53699,1.53669,1.53699,194300001.0
2007-04-02 05:18:00,1.53686,1.53694,1.53671,1.53688,274700000.0
2007-04-02 05:19:00,1.53666,1.53697,1.53657,1.5366,292900001.0
2007-04-02 05:20:00,1.53663,1.53678,1.53658,1.53672,239300000.0
2007-04-02 05:21:00,1.53681,1.53722,1.53668,1.53697,306500000.0
2007-04-02 05:22:00,1.53694,1.53698,1.53673,1.53678,225700001.0
2007-04-02 05:23:00,1.53666,1.53687,1.53666,1.53687,128700000.0
2007-04-02 05:24:00,1.53691,1.53698,1.53688,1.53692,142600000.0
2007-04-02 05:25:00,1.53708,1.53735,1.53695,1.53697,237500000.0
2007-04-02 05:26:00,1.537,1.53719,1.53699,1.53719,107100000.0
2007-04-02 05:27:00,1.53735,1.53767,1.53698,1.53734,163800000.0
2007-04-02 05:28:00,1.53732,1.5375,1.53697,1.53744,192000000.0
2007-04-02 05:29:00,1.53748,1.53764,1.53735,1.53741,219700000.0
2007-04-02 05:30:00,1.53734,1.53754,1.53724,1.53726,225300000.0
2007-04-02 05:31:00,1.53727,1.53754,1.53707,1.53707,66200000.0
2007-04-02 05:32:00,1.53729,1.53742,1.53715,1.53737,157100000.0
2007-04-02 05:33:00,1.53732,1.53732,1.53712,1.53718,227300001.0
2007-04-02 05:34:00,1.53714,1.53748,1.5371,1.53713,248100000.0
2007-04-02 05:35:00,1.53737,1.53744,1.53728,1.53744,35400000.0
2007-04-02 05:36:00,1.53723,1.53745,1.5372,1.53728,182100000.0
2007-04-02 05:37:00,1.53727,1.53756,1.53727,1.53734,220500000.0
2007-04-02 05:38:00,1.53739,1.53767,1.53738,1.5376,154400000.0
2007-04-02 05:39:00,1.53754,1.53764,1.53744,1.53754,178000001.0
2007-04-02 05:40:00,1.53739,1.53774,1.53731,1.53765,211700000.0
2007-04-02 05:41:00,1.53757,1.53777,1.53744,1.53754,135800001.0
2007-04-02 05:42:00,1.53759,1.53763,1.5374,1.53755,216300000.0
2007-04-02 05:43:00,1.5375,1.5376,1.53749,1.53755,84200000.0
2007-04-02 05:44:00,1.53755,1.53772,1.53747,1.53752,110100000.0
2007-04-02 05:45:00,1.53757,1.53777,1.53752,1.53757,181400000.0
2007-04-02 05:46:00,1.53763,1.53782,1.5376,1.53778,178800000.0
2007-04-02 05:47:00,1.53776,1.53776,1.53755,1.53772,204200000.0
2007-04-02 05:48:00,1.53747,1.53771,1.53739,1.53762,253700000.0
2007-04-02 05:49:00,1.53766,1.53808,1.53762,1.53762,233900001.0
2007-04-02 05:50:00,1.53767,1.53829,1.53767,1.53815,246100000.0
2007-04-02 05:51:00,1.53835,1.53848,1.53829,1.53829,177400000.0
2007-04-02 05:52:00,1.53832,1.53917,1.53832,1.53917,186100000.0
2007-04-02 05:53:00,1.53917,1.5394,1.53891,1.53891,119300000.0
2007-04-02 05:54:00,1.539,1.53909,1.53871,1.53886,197600001.0
2007-04-02 05:55:00,1.53877,1.5389,1.53867,1.53873,207000001.0
2007-04-02 05:56:00,1.53878,1.53902,1.53872,1.53876,109300000.0
2007-04-02 05:57:00,1.53883,1.53883,1.53857,1.53878,211600001.0
2007-04-02 05:58:00,1.5388,1.5388,1.53858,1.53858,133100000.0
2007-04-02 05:59:00,1.53864,1.53864,1.53846,1.53853,78500000.0
2007-04-02 06:00:00,1.5386,1.53865,1.53853,1.53853,222400000.0
2007-04-02 06:01:00,1.53848,1.53874,1.53847,1.53855,156800000.0
2007-04-02 06:02:00,1.53855,1.53877,1.53854,1.53867,280800000.0
2007-04-02 06:03:00,1.53893,1.53896,1.53878,1.53888,47100000.0
2007-04-02 06:04:00,1.53874,1.53881,1.53868,1.53881,167700000.0
2007-04-02 06:05:00,1.5388,1.53888,1.53868,1.5387,401600000.0
2007-04-02 06:06:00,1.53873,1.53888,1.53873,1.53881,82300000.0
2007-04-02 06:07:00,1.53883,1.53883,1.53856,1.53873,295400001.0
2007-04-02 06:08:00,1.53854,1.53874,1.5385,1.5387,457600000.0
2007-04-02 06:09:00,1.53853,1.53883,1.53849,1.53872,430200001.0
2007-04-02 06:10:00,1.53878,1.53878,1.53848,1.53848,279100000.0
2007-04-02 06:11:00,1.53845,1.53866,1.53841,1.53852,450500002.0
2007-04-02 06:12:00,1.53842,1.53866,1.53832,1.53866,270000002.0
2007-04-02 06:13:00,1.53864,1.5389,1.53855,1.53855,403700003.0
2007-04-02 06:14:00,1.53873,1.53873,1.53838,1.5385,380200000.0
2007-04-02 06:15:00,1.53852,1.53862,1.53844,1.53862,172600000.0
2007-04-02 06:16:00,1.53866,1.53871,1.53853,1.53861,230600002.0
2007-04-02 06:17:00,1.53852,1.53877,1.53852,1.53861,169300000.0
2007-04-02 06:18:00,1.53867,1.53895,1.53867,1.53875,216600000.0
2007-04-02 06:19:00,1.53873,1.53891,1.53864,1.5389,158000000.0
2007-04-02 06:20:00,1.53889,1.53916,1.53884,1.5389,298900002.0
2007-04-02 06:21:00,1.53914,1.53922,1.53898,1.53922,287100000.0
2007-04-02 06:22:00,1.53908,1.53933,1.53902,1.53906,238000000.0
2007-04-02 06:23:00,1.53896,1.53921,1.53896,1.53909,301200001.0
2007-04-02 06:24:00,1.53908,1.53922,1.53896,1.53903,319400001.0
2007-04-02 06:25:00,1.53911,1.53919,1.53906,1.53914,228000001.0
2007-04-02 06:26:00,1.53909,1.53921,1.53902,1.53917,381300002.0
2007-04-02 06:27:00,1.53901,1.53908,1.53893,1.53903,305600000.0
2007-04-02 06:28:00,1.53903,1.53918,1.53891,1.53903,361400000.0
2007-04-02 06:29:00,1.539,1.53902,1.53877,1.53884,100900000.0
2007-04-02 06:30:00,1.53878,1.53902,1.5387,1.5387,291900000.0
2007-04-02 06:31:00,1.53883,1.5389,1.5387,1.53882,126100000.0
2007-04-02 06:32:00,1.53873,1.53885,1.53873,1.5388,176800000.0
2007-04-02 06:33:00,1.53881,1.53897,1.53871,1.53876,240800001.0
2007-04-02 06:34:00,1.53875,1.53925,1.53873,1.53925,202400000.0
2007-04-02 06:35:00,1.539,1.53919,1.53891,1.53902,126500000.0
2007-04-02 06:36:00,1.53901,1.53919,1.53901,1.53912,81700000.0
2007-04-02 06:37:00,1.53911,1.53927,1.539,1.53927,191200000.0
2007-04-02 06:38:00,1.53939,1.53961,1.53936,1.53938,117800001.0
2007-04-02 06:39:00,1.53951,1.53967,1.53951,1.53958,28200000.0
2007-04-02 06:40:00,1.53968,1.53979,1.53945,1.53978,101800000.0
2007-04-02 06:41:00,1.53974,1.53989,1.53967,1.53972,165500001.0
2007-04-02 06:42:00,1.53961,1.53978,1.53941,1.53961,320000000.0
2007-04-02 06:43:00,1.53976,1.54026,1.53971,1.54018,147400000.0
2007-04-02 06:44:00,1.54013,1.54023,1.54005,1.54009,311700000.0
2007-04-02 06:45:00,1.5401,1.5401,1.53981,1.53981,210400000.0
2007-04-02 06:46:00,1.53956,1.53968,1.53953,1.53965,201700000.0
2007-04-02 06:47:00,1.53968,1.53976,1.53958,1.53966,288200000.0
2007-04-02 06:48:00,1.53948,1.53978,1.53944,1.53968,39000000.0
2007-04-02 06:49:00,1.53951,1.5398,1.53941,1.53952,316900000.0
2007-04-02 06:50:00,1.53961,1.53966,1.53946,1.53951,45400000.0
2007-04-02 06:51:00,1.53971,1.53971,1.53929,1.53956,32600000.0
2007-04-02 06:52:00,1.53945,1.53964,1.53945,1.53955,252600000.0
2007-04-02 06:53:00,1.53952,1.53986,1.53951,1.53964,239500000.0
2007-04-02 06:54:00,1.53963,1.53982,1.53949,1.53953,442200000.0
2007-04-02 06:55:00,1.53965,1.53977,1.53957,1.53967,336400000.0
2007-04-02 06:56:00,1.53983,1.53983,1.53971,1.53978,23000000.0
2007-04-02 06:57:00,1.53977,1.53985,1.53977,1.5398,97800000.0
2007-04-02 06:58:00,1.53979,1.53984,1.53964,1.53977,204200000.0
2007-04-02 06:59:00,1.53971,1.54002,1.53968,1.53977,323300001.0
2007-04-02 07:00:00,1.53992,1.54,1.53987,1.53987,128600000.0
2007-04-02 07:01:00,1.53981,1.53996,1.53981,1.53994,319500000.0
2007-04-02 07:02:00,1.53994,1.54017,1.53993,1.54011,364200001.0
2007-04-02 07:03:00,1.54013,1.54028,1.54012,1.54025,124000001.0
2007-04-02 07:04:00,1.54032,1.54052,1.54029,1.54046,332600002.0
2007-04-02 07:05:00,1.54055,1.54055,1.54029,1.54033,120200000.0
2007-04-02 07:06:00,1.5403,1.54032,1.54011,1.54021,210500001.0
2007-04-02 07:07:00,1.54022,1.54046,1.54019,1.54027,180200000.0
2007-04-02 07:08:00,1.5402,1.54022,1.53999,1.54006,258300000.0
2007-04-02 07:09:00,1.54001,1.54001,1.53965,1.53969,205800001.0
2007-04-02 07:10:00,1.53985,1.53997,1.53973,1.53973,434300001.0
2007-04-02 07:11:00,1.53981,1.53986,1.53973,1.53975,342700000.0
2007-04-02 07:12:00,1.53971,1.53992,1.53966,1.53977,293700002.0
2007-04-02 07:13:00,1.53966,1.53966,1.53942,1.53952,229800000.0
2007-04-02 07:14:00,1.53949,1.53949,1.53934,1.53942,524800000.0
2007-04-02 07:15:00,1.53964,1.53989,1.5394,1.53989,257000000.0
2007-04-02 07:16:00,1.53982,1.54002,1.5398,1.54002,201000000.0
2007-04-02 07:17:00,1.54005,1.54005,1.53978,1.53988,226100000.0
2007-04-02 07:18:00,1.53996,1.54029,1.53993,1.54007,450200002.0
2007-04-02 07:19:00,1.53991,1.54005,1.53977,1.54001,305600001.0
2007-04-02 07:20:00,1.54,1.54,1.5397,1.53984,425900000.0
2007-04-02 07:21:00,1.53973,1.53986,1.53966,1.53968,271000001.0
2007-04-02 07:22:00,1.53978,1.53994,1.53973,1.53982,336100000.0
2007-04-02 07:23:00,1.53993,1.54015,1.53977,1.53998,425600002.0
2007-04-02 07:24:00,1.53996,1.5401,1.53991,1.53999,307500000.0
2007-04-02 07:25:00,1.53991,1.53999,1.5398,1.53993,344500000.0
2007-04-02 07:26:00,1.53988,1.54017,1.5398,1.54001,307900001.0
2007-04-02 07:27:00,1.54004,1.54025,1.53999,1.54011,158400000.0
2007-04-02 07:28:00,1.54006,1.54006,1.53985,1.54001,223400001.0
2007-04-02 07:29:00,1.53997,1.54009,1.53982,1.53983,216900001.0
2007-04-02 07:30:00,1.53988,1.54003,1.53983,1.53995,491200000.0
2007-04-02 07:31:00,1.53988,1.54006,1.53985,1.54001,255500000.0
2007-04-02 07:32:00,1.53999,1.54001,1.53976,1.53988,489600002.0
2007-04-02 07:33:00,1.53981,1.53993,1.53971,1.53981,395600002.0
2007-04-02 07:34:00,1.53989,1.53993,1.53976,1.53983,260400001.0
2007-04-02 07:35:00,1.53981,1.53997,1.53976,1.53977,244900000.0
2007-04-02 07:36:00,1.53975,1.53991,1.53967,1.5399,447400005.0
2007-04-02 07:37:00,1.53991,1.53999,1.53969,1.53979,210500001.0
2007-04-02 07:38:00,1.53985,1.54008,1.53985,1.5399,26600000.0
2007-04-02 07:39:00,1.53981,1.53992,1.53971,1.53983,378900000.0
2007-04-02 07:40:00,1.53978,1.54002,1.53974,1.53978,367700003.0
2007-04-02 07:41:00,1.53961,1.53977,1.5395,1.53977,602300001.0
2007-04-02 07:42:00,1.5396,1.53965,1.53946,1.53953,303000000.0
2007-04-02 07:43:00,1.53954,1.53968,1.53945,1.53952,234100002.0
2007-04-02 07:44:00,1.53952,1.53963,1.53947,1.53953,382100002.0
2007-04-02 07:45:00,1.5395,1.53964,1.5394,1.53947,351700000.0
2007-04-02 07:46:00,1.53939,1.5396,1.53931,1.53943,419900001.0
2007-04-02 07:47:00,1.53962,1.53996,1.53945,1.53947,674100001.0
2007-04-02 07:48:00,1.5394,1.53965,1.53924,1.53938,786600001.0
2007-04-02 07:49:00,1.53947,1.53964,1.53934,1.53954,797800002.0
2007-04-02 07:50:00,1.53944,1.53951,1.53916,1.53922,597100001.0
2007-04-02 07:51:00,1.53928,1.53928,1.53896,1.53918,640000001.0
2007-04-02 07:52:00,1.53899,1.53903,1.53882,1.53889,446200001.0
2007-04-02 07:53:00,1.53871,1.53892,1.5383,1.53862,613100001.0
2007-04-02 07:54:00,1.53857,1.53887,1.53851,1.53851,386900001.0
2007-04-02 07:55:00,1.5384,1.53859,1.53834,1.53842,340300000.0
2007-04-02 07:56:00,1.53836,1.53855,1.53818,1.53827,680900002.0
2007-04-02 07:57:00,1.53833,1.5386,1.53817,1.53817,632700001.0
2007-04-02 07:58:00,1.5382,1.53839,1.53804,1.53816,688800001.0
2007-04-02 07:59:00,1.53809,1.53832,1.53799,1.53804,465600001.0
2007-04-02 08:00:00,1.53805,1.53813,1.53762,1.53762,433600000.0
2007-04-02 08:01:00,1.53746,1.53779,1.53741,1.53743,481700002.0
2007-04-02 08:02:00,1.53745,1.53784,1.53745,1.53779,246800000.0
2007-04-02 08:03:00,1.53777,1.53777,1.53732,1.53764,444100001.0
2007-04-02 08:04:00,1.53774,1.5381,1.5377,1.53802,354800000.0
2007-04-02 08:05:00,1.53807,1.53807,1.53775,1.53789,275400000.0
2007-04-02 08:06:00,1.53804,1.53808,1.5377,1.53789,678100001.0
2007-04-02 08:07:00,1.53781,1.5379,1.53766,1.53779,502800001.0
2007-04-02 08:08:00,1.53786,1.53798,1.53778,1.53791,398000000.0
2007-04-02 08:09:00,1.53788,1.53813,1.53777,1.53795,548100000.0
2007-04-02 08:10:00,1.53807,1.53833,1.53792,1.53822,522600000.0
2007-04-02 08:11:00,1.53819,1.53855,1.53816,1.53839,275500002.0
2007-04-02 08:12:00,1.53837,1.53855,1.53829,1.53843,423100001.0
2007-04-02 08:13:00,1.5384,1.53844,1.53824,1.5383,243000000.0
2007-04-02 08:14:00,1.53821,1.53841,1.53816,1.53816,107900000.0
2007-04-02 08:15:00,1.53812,1.53827,1.53807,1.53819,223000000.0
2007-04-02 08:16:00,1.53828,1.53831,1.53806,1.53811,297500001.0
2007-04-02 08:17:00,1.53806,1.53813,1.53795,1.53795,275700000.0
2007-04-02 08:18:00,1.53794,1.53806,1.53784,1.53788,205000001.0
2007-04-02 08:19:00,1.53782,1.53792,1.53774,1.53787,294600000.0
2007-04-02 08:20:00,1.53803,1.53844,1.53803,1.53839,295500001.0
2007-04-02 08:21:00,1.53844,1.53862,1.53837,1.5385,477000001.0
2007-04-02 08:22:00,1.53853,1.53858,1.53842,1.53846,341800001.0
2007-04-02 08:23:00,1.53836,1.53845,1.53811,1.53811,249100000.0
2007-04-02 08:24:00,1.53821,1.53873,1.5382,1.53861,443900000.0
2007-04-02 08:25:00,1.53903,1.53913,1.53872,1.53897,623700003.0
2007-04-02 08:26:00,1.53899,1.53913,1.53892,1.53899,298900000.0
2007-04-02 08:27:00,1.53919,1.53954,1.53907,1.53947,380500000.0
2007-04-02 08:28:00,1.53949,1.53964,1.53943,1.53956,550700001.0
2007-04-02 08:29:00,1.53944,1.53944,1.53909,1.53911,439700001.0
2007-04-02 08:30:00,1.53904,1.53929,1.53894,1.53928,449500001.0
2007-04-02 08:31:00,1.53933,1.53938,1.53905,1.53925,276300001.0
2007-04-02 08:32:00,1.53909,1.53912,1.5389,1.53903,278300000.0
2007-04-02 08:33:00,1.53924,1.5396,1.53924,1.53946,224800000.0
2007-04-02 08:34:00,1.53945,1.53957,1.53911,1.53929,603000001.0
2007-04-02 08:35:00,1.5393,1.53941,1.53907,1.53907,556300000.0
2007-04-02 08:36:00,1.53894,1.53924,1.5386,1.53891,458700001.0
2007-04-02 08:37:00,1.5387,1.53889,1.53867,1.53878,310000000.0
2007-04-02 08:38:00,1.53888,1.53948,1.53888,1.53948,303100000.0
2007-04-02 08:39:00,1.53947,1.53988,1.5391,1.53959,537200002.0
2007-04-02 08:40:00,1.53967,1.54008,1.53964,1.53969,363500000.0
2007-04-02 08:41:00,1.53982,1.53995,1.53946,1.53995,468400000.0
2007-04-02 08:42:00,1.53992,1.54017,1.53977,1.5401,497400000.0
2007-04-02 08:43:00,1.54026,1.54045,1.53984,1.53989,284900000.0
2007-04-02 08:44:00,1.53987,1.54012,1.53987,1.54,495000001.0
2007-04-02 08:45:00,1.54008,1.5402,1.53983,1.5399,609800000.0
2007-04-02 08:46:00,1.54,1.54011,1.53969,1.53978,741900002.0
2007-04-02 08:47:00,1.53995,1.54032,1.53991,1.53991,555900003.0
2007-04-02 08:48:00,1.53989,1.54026,1.53989,1.54006,352200001.0
2007-04-02 08:49:00,1.53996,1.54039,1.53996,1.54006,547600001.0
2007-04-02 08:50:00,1.54013,1.54013,1.53956,1.53968,556300001.0
2007-04-02 08:51:00,1.53946,1.53949,1.53896,1.53897,588800001.0
2007-04-02 08:52:00,1.53915,1.53933,1.53891,1.53912,562700001.0
2007-04-02 08:53:00,1.53922,1.5394,1.53893,1.53905,538500002.0
2007-04-02 08:54:00,1.53907,1.53935,1.53895,1.53919,720700001.0
2007-04-02 08:55:00,1.53933,1.54022,1.53933,1.54006,558600000.0
2007-04-02 08:56:00,1.5401,1.54034,1.54003,1.5402,545700002.0
2007-04-02 08:57:00,1.54015,1.54042,1.54003,1.54009,500800001.0
2007-04-02 08:58:00,1.5401,1.54025,1.53996,1.54011,441500000.0
2007-04-02 08:59:00,1.5401,1.54032,1.54007,1.54017,340600000.0
2007-04-02 09:00:00,1.54023,1.54091,1.54023,1.54077,467000000.0
2007-04-02 09:01:00,1.54087,1.54122,1.54087,1.54114,433500000.0
2007-04-02 09:02:00,1.54108,1.54126,1.54096,1.54102,764700005.0
2007-04-02 09:03:00,1.54097,1.54102,1.5407,1.54088,609700004.0
2007-04-02 09:04:00,1.54095,1.54095,1.5403,1.54044,687200003.0
2007-04-02 09:05:00,1.54028,1.54043,1.54011,1.54024,614300002.0
2007-04-02 09:06:00,1.54022,1.54063,1.5402,1.54063,569500002.0
2007-04-02 09:07:00,1.54054,1.54064,1.54048,1.54062,356900000.0
2007-04-02 09:08:00,1.54062,1.54068,1.5405,1.54055,203800000.0
2007-04-02 09:09:00,1.54065,1.54075,1.54051,1.54058,253500000.0
2007-04-02 09:10:00,1.54051,1.54059,1.54028,1.5404,300200000.0
2007-04-02 09:11:00,1.54029,1.54073,1.54019,1.54041,550000000.0
2007-04-02 09:12:00,1.54056,1.54082,1.5405,1.54053,530500000.0
2007-04-02 09:13:00,1.54051,1.54077,1.54031,1.54031,462300001.0
2007-04-02 09:14:00,1.54027,1.54066,1.5402,1.54066,286700001.0
2007-04-02 09:15:00,1.54049,1.54068,1.54038,1.54068,442200001.0
2007-04-02 09:16:00,1.54046,1.54062,1.54035,1.54052,609900001.0
2007-04-02 09:17:00,1.54061,1.54079,1.54056,1.54069,537700001.0
2007-04-02 09:18:00,1.54068,1.54082,1.54063,1.54074,162600000.0
2007-04-02 09:19:00,1.54068,1.54083,1.54048,1.54052,535900003.0
2007-04-02 09:20:00,1.54058,1.54089,1.54057,1.54059,265100000.0
2007-04-02 09:21:00,1.54073,1.54082,1.54059,1.54075,312100001.0
2007-04-02 09:22:00,1.54076,1.54095,1.5407,1.54077,356600000.0
2007-04-02 09:23:00,1.54085,1.54086,1.5405,1.54058,391000001.0
2007-04-02 09:24:00,1.5408,1.54109,1.54068,1.54075,295000000.0
2007-04-02 09:25:00,1.54081,1.54108,1.54081,1.54102,421000001.0
2007-04-02 09:26:00,1.54093,1.54113,1.54086,1.54091,497600000.0
2007-04-02 09:27:00,1.54081,1.54099,1.54076,1.54088,402300001.0
2007-04-02 09:28:00,1.54099,1.54193,1.54099,1.54173,526700001.0
2007-04-02 09:29:00,1.54188,1.54188,1.54141,1.54141,385400001.0
2007-04-02 09:30:00,1.54135,1.54151,1.54109,1.54122,629700000.0
2007-04-02 09:31:00,1.54111,1.54142,1.54111,1.54134,354200001.0
2007-04-02 09:32:00,1.5413,1.54139,1.54116,1.54139,385800000.0
2007-04-02 09:33:00,1.54124,1.54145,1.54106,1.54106,251800001.0
2007-04-02 09:34:00,1.54099,1.54099,1.54062,1.54066,497600003.0
2007-04-02 09:35:00,1.54067,1.54088,1.54061,1.54073,272000001.0
2007-04-02 09:36:00,1.54072,1.54101,1.54072,1.54091,397200001.0
2007-04-02 09:37:00,1.54101,1.5411,1.54083,1.54092,408000000.0
2007-04-02 09:38:00,1.54079,1.54107,1.54078,1.54086,467600001.0
2007-04-02 09:39:00,1.54093,1.54122,1.54085,1.54092,407600000.0
2007-04-02 09:40:00,1.54086,1.54094,1.54063,1.54065,393900000.0
2007-04-02 09:41:00,1.54069,1.54088,1.54065,1.54075,481900000.0
2007-04-02 09:42:00,1.54065,1.54088,1.54045,1.54045,421600000.0
2007-04-02 09:43:00,1.54062,1.5408,1.54061,1.5408,318900000.0
2007-04-02 09:44:00,1.54072,1.5409,1.54046,1.54046,491300002.0
2007-04-02 09:45:00,1.54062,1.54077,1.5405,1.54077,577200001.0
2007-04-02 09:46:00,1.54079,1.54093,1.54077,1.54081,279700000.0
2007-04-02 09:47:00,1.54085,1.54098,1.54075,1.5409,394400001.0
2007-04-02 09:48:00,1.54087,1.54092,1.54066,1.54073,351300000.0
2007-04-02 09:49:00,1.54082,1.54105,1.54074,1.54092,604000001.0
2007-04-02 09:50:00,1.5406,1.54062,1.54033,1.54053,460400001.0
2007-04-02 09:51:00,1.54045,1.54074,1.54042,1.54074,494000002.0
2007-04-02 09:52:00,1.5406,1.54073,1.54049,1.54069,497300000.0
2007-04-02 09:53:00,1.54065,1.54083,1.54058,1.5407,326300000.0
2007-04-02 09:54:00,1.54091,1.54111,1.5407,1.54085,555600001.0
2007-04-02 09:55:00,1.54059,1.54073,1.54043,1.54064,563200000.0
2007-04-02 09:56:00,1.54072,1.54092,1.54062,1.54071,366400002.0
2007-04-02 09:57:00,1.54077,1.54097,1.54061,1.54061,537900000.0
2007-04-02 09:58:00,1.54068,1.54102,1.54031,1.54073,728100003.0
2007-04-02 09:59:00,1.54082,1.54104,1.54036,1.54098,612100002.0
2007-04-02 10:00:00,1.54082,1.54098,1.54056,1.54061,247300000.0
2007-04-02 10:01:00,1.54073,1.54081,1.54031,1.54062,708500000.0
2007-04-02 10:02:00,1.54092,1.54099,1.54054,1.54066,656000000.0
2007-04-02 10:03:00,1.54047,1.54125,1.54044,1.54112,390600001.0
2007-04-02 10:04:00,1.54104,1.54107,1.54047,1.54079,420200000.0
2007-04-02 10:05:00,1.53997,1.5401,1.53947,1.53976,425700000.0
2007-04-02 10:06:00,1.53988,1.54036,1.53988,1.54035,556800001.0
2007-04-02 10:07:00,1.54006,1.54044,1.53999,1.54021,559000001.0
2007-04-02 10:08:00,1.54016,1.54036,1.54006,1.54021,433800002.0
2007-04-02 10:09:00,1.54024,1.54027,1.53993,1.54027,520000004.0
2007-04-02 10:10:00,1.54032,1.5406,1.54018,1.54018,373400001.0
2007-04-02 10:11:00,1.54015,1.5402,1.53993,1.5402,366000000.0
2007-04-02 10:12:00,1.54022,1.54022,1.53999,1.5401,466900000.0
2007-04-02 10:13:00,1.54013,1.54016,1.53998,1.54008,479300002.0
2007-04-02 10:14:00,1.5402,1.54054,1.5402,1.54054,590000004.0
2007-04-02 10:15:00,1.54061,1.54072,1.54042,1.54046,449500002.0
2007-04-02 10:16:00,1.54048,1.54056,1.54026,1.54054,379300001.0
2007-04-02 10:17:00,1.54054,1.54055,1.54015,1.54028,329100001.0
2007-04-02 10:18:00,1.54032,1.54044,1.54024,1.54027,379500000.0
2007-04-02 10:19:00,1.54037,1.5404,1.54026,1.54034,352600001.0
2007-04-02 10:20:00,1.54027,1.54046,1.54016,1.54034,535100000.0
2007-04-02 10:21:00,1.54028,1.54035,1.54004,1.54004,382300000.0
2007-04-02 10:22:00,1.54017,1.54025,1.53999,1.54015,350400000.0
2007-04-02 10:23:00,1.54003,1.5404,1.54003,1.54025,483300001.0
2007-04-02 10:24:00,1.5404,1.54048,1.54027,1.54039,415600001.0
2007-04-02 10:25:00,1.54049,1.54056,1.54028,1.54052,384700000.0
2007-04-02 10:26:00,1.54045,1.54061,1.54031,1.54051,540700001.0
2007-04-02 10:27:00,1.5405,1.54063,1.54044,1.54052,500800000.0
2007-04-02 10:28:00,1.5406,1.54087,1.54048,1.54073,616800000.0
2007-04-02 10:29:00,1.54077,1.54099,1.54068,1.54077,512900000.0
2007-04-02 10:30:00,1.54082,1.54098,1.54058,1.54097,610200000.0
2007-04-02 10:31:00,1.54079,1.54109,1.5406,1.54075,526200000.0
2007-04-02 10:32:00,1.54069,1.54128,1.54069,1.54095,510100003.0
2007-04-02 10:33:00,1.54123,1.5414,1.54098,1.5414,475500000.0
2007-04-02 10:34:00,1.54154,1.54158,1.54126,1.54152,417200000.0
2007-04-02 10:35:00,1.54152,1.54197,1.54152,1.54172,516800000.0
2007-04-02 10:36:00,1.54172,1.54185,1.54142,1.54144,561200000.0
2007-04-02 10:37:00,1.54157,1.54159,1.54133,1.54157,566500003.0
2007-04-02 10:38:00,1.54156,1.54169,1.54149,1.54149,473500002.0
2007-04-02 10:39:00,1.54151,1.54161,1.54131,1.54148,432700000.0
2007-04-02 10:40:00,1.54138,1.54138,1.5411,1.54126,334600000.0
2007-04-02 10:41:00,1.54108,1.54108,1.54073,1.54098,640400002.0
2007-04-02 10:42:00,1.54094,1.54103,1.54077,1.54093,404300002.0
2007-04-02 10:43:00,1.54101,1.54119,1.5408,1.54086,500800000.0
2007-04-02 10:44:00,1.54096,1.54114,1.54072,1.54107,523800000.0
2007-04-02 10:45:00,1.5412,1.54131,1.54096,1.54128,550500000.0
2007-04-02 10:46:00,1.54128,1.54135,1.54108,1.54123,384200003.0
2007-04-02 10:47:00,1.54119,1.54119,1.54094,1.54096,462200002.0
2007-04-02 10:48:00,1.54092,1.54105,1.5408,1.54086,523700003.0
2007-04-02 10:49:00,1.54055,1.54074,1.54047,1.54067,401400000.0
2007-04-02 10:50:00,1.54055,1.54098,1.54053,1.54098,505500003.0
2007-04-02 10:51:00,1.54096,1.54171,1.54096,1.54171,413600001.0
2007-04-02 10:52:00,1.54187,1.54233,1.54187,1.54233,321200000.0
2007-04-02 10:53:00,1.54239,1.54272,1.54239,1.54252,374600001.0
2007-04-02 10:54:00,1.5427,1.54289,1.5426,1.54276,494700004.0
2007-04-02 10:55:00,1.54278,1.54304,1.54266,1.54273,445600001.0
2007-04-02 10:56:00,1.54268,1.54279,1.54234,1.54267,504900001.0
2007-04-02 10:57:00,1.54261,1.54261,1.54234,1.54248,362600001.0
2007-04-02 10:58:00,1.5423,1.54234,1.54198,1.54213,408200000.0
2007-04-02 10:59:00,1.54199,1.54239,1.54188,1.54208,942600005.0
2007-04-02 11:00:00,1.54216,1.54218,1.54173,1.54198,484100000.0
2007-04-02 11:01:00,1.54192,1.54199,1.54152,1.54153,574600000.0
2007-04-02 11:02:00,1.54144,1.54192,1.54144,1.54163,525500001.0
2007-04-02 11:03:00,1.54174,1.54191,1.54168,1.54182,310400000.0
2007-04-02 11:04:00,1.54183,1.54204,1.54171,1.54183,669100003.0
2007-04-02 11:05:00,1.54153,1.54173,1.54142,1.54164,465500000.0
2007-04-02 11:06:00,1.54169,1.5417,1.54139,1.54148,656900001.0
2007-04-02 11:07:00,1.54152,1.54177,1.5415,1.5416,292200002.0
2007-04-02 11:08:00,1.54178,1.54195,1.5416,1.54182,338100000.0
2007-04-02 11:09:00,1.54174,1.54184,1.5415,1.5415,410200000.0
2007-04-02 11:10:00,1.54154,1.54174,1.54148,1.54164,500300000.0
2007-04-02 11:11:00,1.54163,1.54201,1.54161,1.54178,517500001.0
2007-04-02 11:12:00,1.54177,1.54227,1.54177,1.54227,591800004.0
2007-04-02 11:13:00,1.54237,1.5424,1.54223,1.5424,358700000.0
2007-04-02 11:14:00,1.54236,1.54246,1.54223,1.54241,513600000.0
2007-04-02 11:15:00,1.54243,1.54247,1.54222,1.54232,488800000.0
2007-04-02 11:16:00,1.54239,1.5426,1.54226,1.5426,458700001.0
2007-04-02 11:17:00,1.54252,1.54266,1.54228,1.54251,415800000.0
2007-04-02 11:18:00,1.54244,1.54263,1.54222,1.54239,359800000.0
2007-04-02 11:19:00,1.5423,1.54254,1.5421,1.54235,420400002.0
2007-04-02 11:20:00,1.54237,1.54262,1.54229,1.54262,550500000.0
2007-04-02 11:21:00,1.54259,1.54272,1.54235,1.54255,601500001.0
2007-04-02 11:22:00,1.54242,1.54272,1.54235,1.54248,585700001.0
2007-04-02 11:23:00,1.54253,1.54263,1.54226,1.54251,487000002.0
2007-04-02 11:24:00,1.54257,1.54268,1.54229,1.54256,430100002.0
2007-04-02 11:25:00,1.54264,1.54264,1.54243,1.54258,410600001.0
2007-04-02 11:26:00,1.54279,1.54279,1.54235,1.54255,503600001.0
2007-04-02 11:27:00,1.54279,1.54292,1.54254,1.5428,500200000.0
2007-04-02 11:28:00,1.54306,1.54335,1.54296,1.54308,364500001.0
2007-04-02 11:29:00,1.54299,1.54299,1.54219,1.54239,534300006.0
2007-04-02 11:30:00,1.54225,1.5423,1.5421,1.54218,450600000.0
2007-04-02 11:31:00,1.54208,1.54233,1.54191,1.54205,595300000.0
2007-04-02 11:32:00,1.54206,1.5422,1.54187,1.54201,395400001.0
2007-04-02 11:33:00,1.54206,1.54217,1.54195,1.54203,561800002.0
2007-04-02 11:34:00,1.54212,1.5423,1.54196,1.54205,625000000.0
2007-04-02 11:35:00,1.54221,1.54239,1.5421,1.54215,524300002.0
2007-04-02 11:36:00,1.5421,1.54233,1.54204,1.54224,531900000.0
2007-04-02 11:37:00,1.5423,1.54245,1.54216,1.54229,504100001.0
2007-04-02 11:38:00,1.54238,1.54258,1.54222,1.54222,570400003.0
2007-04-02 11:39:00,1.54214,1.54221,1.54182,1.54192,691700002.0
2007-04-02 11:40:00,1.54189,1.54202,1.54168,1.54187,679800001.0
2007-04-02 11:41:00,1.54178,1.54204,1.54155,1.54173,743600002.0
2007-04-02 11:42:00,1.54173,1.54179,1.54146,1.54161,550000000.0
2007-04-02 11:43:00,1.54164,1.5419,1.54164,1.54171,518900000.0
2007-04-02 11:44:00,1.5418,1.54189,1.54155,1.54165,606200001.0
2007-04-02 11:45:00,1.54183,1.5419,1.54163,1.54183,583000000.0
2007-04-02 11:46:00,1.54181,1.54221,1.54181,1.54221,549700001.0
2007-04-02 11:47:00,1.54217,1.54233,1.542,1.54216,451400000.0
2007-04-02 11:48:00,1.54216,1.54243,1.54212,1.54231,579200000.0
2007-04-02 11:49:00,1.54254,1.54262,1.54216,1.54226,400900001.0
2007-04-02 11:50:00,1.54243,1.54266,1.54231,1.54247,330500000.0
2007-04-02 11:51:00,1.54259,1.54281,1.54253,1.54255,156600000.0
2007-04-02 11:52:00,1.54245,1.54277,1.54245,1.54263,217300002.0
2007-04-02 11:53:00,1.54263,1.54287,1.54262,1.54277,201300002.0
2007-04-02 11:54:00,1.54272,1.5429,1.5426,1.54272,355900000.0
2007-04-02 11:55:00,1.54284,1.54291,1.54265,1.54268,441100001.0
2007-04-02 11:56:00,1.54265,1.54275,1.54238,1.54244,494800002.0
2007-04-02 11:57:00,1.54251,1.54254,1.54222,1.54242,510500001.0
2007-04-02 11:58:00,1.54266,1.54338,1.54266,1.54311,455800003.0
2007-04-02 11:59:00,1.54318,1.54351,1.54306,1.54335,413500000.0
2007-04-02 12:00:00,1.5433,1.54348,1.54305,1.54313,577500000.0
2007-04-02 12:01:00,1.54319,1.54335,1.54311,1.54324,467300003.0
2007-04-02 12:02:00,1.54322,1.54337,1.54314,1.54321,386400002.0
2007-04-02 12:03:00,1.54332,1.54343,1.54318,1.54343,367200000.0
2007-04-02 12:04:00,1.54324,1.54353,1.54324,1.5435,363700000.0
2007-04-02 12:05:00,1.54366,1.54453,1.54341,1.54411,331900000.0
2007-04-02 12:06:00,1.54445,1.54489,1.54432,1.54436,425400001.0
2007-04-02 12:07:00,1.54423,1.54444,1.54401,1.5444,337700001.0
2007-04-02 12:08:00,1.54449,1.54458,1.54403,1.54436,554800000.0
2007-04-02 12:09:00,1.5444,1.54452,1.54411,1.54431,422200000.0
2007-04-02 12:10:00,1.54423,1.54441,1.54406,1.54431,417900000.0
2007-04-02 12:11:00,1.54437,1.54439,1.54408,1.54421,223600000.0
2007-04-02 12:12:00,1.54426,1.54439,1.54417,1.54418,221000001.0
2007-04-02 12:13:00,1.54386,1.54401,1.54367,1.54398,530100002.0
2007-04-02 12:14:00,1.54398,1.54399,1.54368,1.54383,619100001.0
2007-04-02 12:15:00,1.54386,1.54413,1.54383,1.54399,291900000.0
2007-04-02 12:16:00,1.54394,1.54424,1.5439,1.54424,459000000.0
2007-04-02 12:17:00,1.54424,1.54431,1.54412,1.54418,227600002.0
2007-04-02 12:18:00,1.54412,1.54416,1.54385,1.54416,288700000.0
2007-04-02 12:19:00,1.54425,1.54437,1.54411,1.54422,444900001.0
2007-04-02 12:20:00,1.54417,1.54427,1.54399,1.54403,420600000.0
2007-04-02 12:21:00,1.54394,1.54404,1.54384,1.54394,396800002.0
2007-04-02 12:22:00,1.54399,1.54424,1.54395,1.54404,318500000.0
2007-04-02 12:23:00,1.54378,1.54401,1.54356,1.54359,370700000.0
2007-04-02 12:24:00,1.54357,1.54393,1.54355,1.54367,610500001.0
2007-04-02 12:25:00,1.5439,1.544,1.54366,1.54373,403600002.0
2007-04-02 12:26:00,1.54356,1.54375,1.54329,1.54355,412100000.0
2007-04-02 12:27:00,1.54345,1.54345,1.54294,1.54306,466500000.0
2007-04-02 12:28:00,1.54289,1.54305,1.54267,1.54294,460100000.0
2007-04-02 12:29:00,1.54289,1.5434,1.54289,1.5432,625100000.0
2007-04-02 12:30:00,1.54326,1.54355,1.54326,1.54352,588600001.0
2007-04-02 12:31:00,1.54351,1.54351,1.54304,1.54305,709300000.0
2007-04-02 12:32:00,1.54306,1.54342,1.54301,1.54317,602000002.0
2007-04-02 12:33:00,1.54325,1.54325,1.54299,1.54305,45300000.0
2007-04-02 12:34:00,1.54296,1.54327,1.5429,1.543,602300000.0
2007-04-02 12:35:00,1.54329,1.54339,1.54305,1.54331,608700001.0
2007-04-02 12:36:00,1.54338,1.54382,1.54338,1.54382,519000003.0
2007-04-02 12:37:00,1.54377,1.54379,1.54353,1.54353,515500000.0
2007-04-02 12:38:00,1.54335,1.54384,1.54335,1.54377,785800003.0
2007-04-02 12:39:00,1.54384,1.54394,1.54369,1.5438,418200000.0
2007-04-02 12:40:00,1.54395,1.54411,1.54384,1.5439,513600002.0
2007-04-02 12:41:00,1.54379,1.54398,1.54355,1.54362,234700000.0
2007-04-02 12:42:00,1.54344,1.54361,1.54337,1.54359,358300000.0
2007-04-02 12:43:00,1.54356,1.54381,1.5435,1.54367,489500000.0
2007-04-02 12:44:00,1.54377,1.54398,1.5435,1.54398,404800002.0
2007-04-02 12:45:00,1.54403,1.54434,1.54396,1.54405,493100000.0
2007-04-02 12:46:00,1.54394,1.54402,1.54384,1.54396,431900001.0
2007-04-02 12:47:00,1.54399,1.54412,1.54389,1.54399,405700000.0
2007-04-02 12:48:00,1.54396,1.54406,1.54383,1.54397,464300003.0
2007-04-02 12:49:00,1.54399,1.54399,1.54366,1.54373,463500000.0
2007-04-02 12:50:00,1.54374,1.54384,1.54354,1.54356,501100000.0
2007-04-02 12:51:00,1.54352,1.54389,1.54334,1.54339,429200002.0
2007-04-02 12:52:00,1.54356,1.54378,1.54351,1.54361,301500001.0
2007-04-02 12:53:00,1.54368,1.54377,1.54347,1.54359,292300001.0
2007-04-02 12:54:00,1.54354,1.54369,1.54347,1.54359,399100000.0
2007-04-02 12:55:00,1.5436,1.54361,1.54332,1.54337,492500001.0
2007-04-02 12:56:00,1.54352,1.54366,1.54331,1.54338,433000001.0
2007-04-02 12:57:00,1.54348,1.54367,1.54331,1.54352,537000001.0
2007-04-02 12:58:00,1.54327,1.5433,1.54308,1.54325,361100001.0
2007-04-02 12:59:00,1.54335,1.54357,1.5432,1.54339,658700000.0
2007-04-02 13:00:00,1.54355,1.54356,1.54323,1.54354,247800000.0
2007-04-02 13:01:00,1.54346,1.54351,1.54327,1.54338,359300002.0
2007-04-02 13:02:00,1.5433,1.54348,1.54314,1.54345,340700000.0
2007-04-02 13:03:00,1.54353,1.54364,1.54336,1.54348,437300000.0
2007-04-02 13:04:00,1.54348,1.54348,1.54326,1.54336,285600000.0
2007-04-02 13:05:00,1.5434,1.54352,1.54337,1.54337,157300000.0
2007-04-02 13:06:00,1.54344,1.5435,1.54322,1.5433,408200000.0
2007-04-02 13:07:00,1.54329,1.54349,1.54325,1.54336,313500000.0
2007-04-02 13:08:00,1.54337,1.54337,1.54311,1.54321,157100000.0
2007-04-02 13:09:00,1.54315,1.54327,1.54286,1.543,331400000.0
2007-04-02 13:10:00,1.54307,1.54308,1.54298,1.54302,135000000.0
2007-04-02 13:11:00,1.543,1.54323,1.54289,1.54307,438900001.0
2007-04-02 13:12:00,1.54317,1.54325,1.5431,1.54317,277500000.0
2007-04-02 13:13:00,1.54314,1.54314,1.54288,1.54308,308900000.0
2007-04-02 13:14:00,1.54315,1.54327,1.54311,1.54315,350100000.0
2007-04-02 13:15:00,1.54317,1.54355,1.54304,1.54355,417500000.0
2007-04-02 13:16:00,1.54353,1.54364,1.54343,1.54345,110400000.0
2007-04-02 13:17:00,1.54354,1.54354,1.54326,1.54326,134400000.0
2007-04-02 13:18:00,1.54325,1.54359,1.54319,1.54359,329700000.0
2007-04-02 13:19:00,1.54349,1.54352,1.54291,1.54334,314600001.0
2007-04-02 13:20:00,1.54323,1.54348,1.54323,1.54339,179000000.0
2007-04-02 13:21:00,1.54342,1.54351,1.54338,1.54351,162300000.0
2007-04-02 13:22:00,1.54352,1.54352,1.54331,1.54351,204600000.0
2007-04-02 13:23:00,1.54351,1.54364,1.54342,1.54343,240800000.0
2007-04-02 13:24:00,1.54351,1.54356,1.54337,1.54346,218800001.0
2007-04-02 13:25:00,1.54353,1.54358,1.54345,1.54352,122500000.0
2007-04-02 13:26:00,1.54361,1.54385,1.54359,1.54364,231400000.0
2007-04-02 13:27:00,1.54356,1.54372,1.54353,1.54359,297100002.0
2007-04-02 13:28:00,1.54367,1.54387,1.54357,1.54376,457600001.0
2007-04-02 13:29:00,1.54366,1.54405,1.54349,1.54384,632700001.0
2007-04-02 13:30:00,1.54385,1.54401,1.54374,1.54399,584000001.0
2007-04-02 13:31:00,1.54401,1.54438,1.54397,1.54418,523800001.0
2007-04-02 13:32:00,1.54413,1.54429,1.54405,1.54421,240000000.0
2007-04-02 13:33:00,1.54422,1.54447,1.54419,1.54421,415000001.0
2007-04-02 13:34:00,1.5442,1.54435,1.54407,1.54421,338100001.0
2007-04-02 13:35:00,1.54429,1.54446,1.54416,1.54433,356200000.0
2007-04-02 13:36:00,1.54432,1.54446,1.54421,1.54433,509500004.0
2007-04-02 13:37:00,1.54428,1.54445,1.54416,1.54416,446100001.0
2007-04-02 13:38:00,1.54407,1.54417,1.54391,1.54397,412300001.0
2007-04-02 13:39:00,1.54399,1.54415,1.54382,1.54387,272300001.0
2007-04-02 13:40:00,1.54377,1.54422,1.54377,1.54415,393900000.0
2007-04-02 13:41:00,1.54417,1.54427,1.54398,1.54419,232700001.0
2007-04-02 13:42:00,1.54427,1.54443,1.54425,1.54435,218700001.0
2007-04-02 13:43:00,1.54443,1.54458,1.54443,1.54458,119400000.0
2007-04-02 13:44:00,1.54444,1.54445,1.54413,1.54435,269200002.0
2007-04-02 13:45:00,1.54445,1.54471,1.54431,1.54431,490900001.0
2007-04-02 13:46:00,1.54433,1.54458,1.54416,1.5443,450600001.0
2007-04-02 13:47:00,1.54416,1.5444,1.54405,1.5442,496300001.0
2007-04-02 13:48:00,1.54433,1.54453,1.54428,1.5445,237800002.0
2007-04-02 13:49:00,1.54457,1.5448,1.54446,1.54464,259900001.0
2007-04-02 13:50:00,1.54452,1.54454,1.54413,1.54448,322700002.0
2007-04-02 13:51:00,1.54454,1.54455,1.54431,1.54451,276400002.0
2007-04-02 13:52:00,1.54427,1.54453,1.5442,1.54447,428200001.0
2007-04-02 13:53:00,1.54428,1.54444,1.54398,1.54434,512600000.0
2007-04-02 13:54:00,1.54422,1.54456,1.54413,1.54441,392800003.0
2007-04-02 13:55:00,1.54433,1.54444,1.54407,1.54433,354100003.0
2007-04-02 13:56:00,1.54423,1.54443,1.54404,1.54429,425600001.0
2007-04-02 13:57:00,1.54419,1.5443,1.54401,1.5443,288000000.0
2007-04-02 13:58:00,1.54426,1.5443,1.54402,1.54418,212200000.0
2007-04-02 13:59:00,1.54397,1.54422,1.54381,1.54382,441900000.0
2007-04-02 14:00:00,1.54379,1.54407,1.54379,1.54393,298100000.0
2007-04-02 14:01:00,1.54396,1.54406,1.54382,1.54389,372300000.0
2007-04-02 14:02:00,1.54394,1.54406,1.54383,1.54388,298800000.0
2007-04-02 14:03:00,1.54375,1.54393,1.54372,1.5438,396400000.0
2007-04-02 14:04:00,1.54399,1.54474,1.54399,1.5444,427900001.0
2007-04-02 14:05:00,1.54512,1.54569,1.54468,1.54561,377300001.0
2007-04-02 14:06:00,1.5458,1.54604,1.54566,1.54593,410600002.0
2007-04-02 14:07:00,1.54601,1.5461,1.54581,1.54585,351600000.0
2007-04-02 14:08:00,1.54571,1.54586,1.54541,1.5455,339200001.0
2007-04-02 14:09:00,1.54558,1.54586,1.54558,1.54562,172000002.0
2007-04-02 14:10:00,1.54579,1.54587,1.54559,1.54567,299700001.0
2007-04-02 14:11:00,1.54565,1.54589,1.54541,1.54585,106600000.0
2007-04-02 14:12:00,1.54579,1.54579,1.54545,1.54551,252300000.0
2007-04-02 14:13:00,1.54539,1.54558,1.54536,1.54552,162500000.0
2007-04-02 14:14:00,1.54545,1.54561,1.5453,1.54553,233400000.0
2007-04-02 14:15:00,1.54551,1.54552,1.54502,1.54545,443800002.0
2007-04-02 14:16:00,1.54547,1.54561,1.54535,1.54543,209400002.0
2007-04-02 14:17:00,1.54544,1.54555,1.54524,1.54546,632600001.0
2007-04-02 14:18:00,1.54542,1.54552,1.54516,1.54541,355300000.0
2007-04-02 14:19:00,1.54535,1.54559,1.54517,1.54545,380300000.0
2007-04-02 14:20:00,1.54546,1.54562,1.54506,1.54511,203000001.0
2007-04-02 14:21:00,1.54523,1.54529,1.54497,1.54497,371700000.0
2007-04-02 14:22:00,1.54495,1.54512,1.54466,1.5448,609900001.0
2007-04-02 14:23:00,1.54509,1.54514,1.5449,1.54498,143400000.0
2007-04-02 14:24:00,1.5448,1.5451,1.54474,1.5449,512500002.0
2007-04-02 14:25:00,1.54508,1.54554,1.54507,1.5454,504600001.0
2007-04-02 14:26:00,1.54557,1.54568,1.54526,1.54559,526500000.0
2007-04-02 14:27:00,1.54574,1.54587,1.54547,1.5457,422500000.0
2007-04-02 14:28:00,1.54558,1.5457,1.54528,1.54561,39800000.0
2007-04-02 14:29:00,1.54567,1.54591,1.54558,1.54578,57500000.0
2007-04-02 14:30:00,1.54575,1.54594,1.54538,1.54594,50800000.0
2007-04-02 14:31:00,1.54564,1.54591,1.54561,1.54572,42000001.0
2007-04-02 14:32:00,1.54586,1.54593,1.54573,1.54591,54000001.0
2007-04-02 14:33:00,1.54564,1.54564,1.54531,1.5455,35100000.0
2007-04-02 14:34:00,1.54545,1.54563,1.54532,1.54563,18400000.0
2007-04-02 14:35:00,1.5458,1.5458,1.54553,1.54553,38000000.0
2007-04-02 14:36:00,1.54567,1.54567,1.54444,1.54444,46600000.0
2007-04-02 14:37:00,1.54502,1.5452,1.54452,1.5452,38800000.0
2007-04-02 14:38:00,1.54539,1.54539,1.54479,1.54503,28600000.0
2007-04-02 14:39:00,1.54482,1.54506,1.54447,1.54493,40000000.0
2007-04-02 14:40:00,1.545,1.54512,1.5448,1.54488,28200000.0
2007-04-02 14:41:00,1.54486,1.54491,1.54463,1.54491,43200000.0
2007-04-02 14:42:00,1.5447,1.5448,1.54425,1.54425,46800000.0
2007-04-02 14:43:00,1.54481,1.54495,1.54457,1.54457,80600000.0
2007-04-02 14:44:00,1.54438,1.54439,1.54413,1.54427,43500000.0
2007-04-02 14:45:00,1.54413,1.54446,1.54394,1.54428,57500000.0
2007-04-02 14:46:00,1.54435,1.54453,1.54417,1.54443,35000000.0
2007-04-02 14:47:00,1.54446,1.54473,1.54429,1.54473,32800000.0
2007-04-02 14:48:00,1.54459,1.54463,1.54434,1.5446,31400000.0
2007-04-02 14:49:00,1.54448,1.54448,1.54427,1.54432,50800000.0
2007-04-02 14:50:00,1.54419,1.54439,1.54407,1.54439,32800000.0
2007-04-02 14:51:00,1.54434,1.54447,1.54415,1.54431,30600000.0
2007-04-02 14:52:00,1.54424,1.54471,1.54421,1.54471,53200001.0
2007-04-02 14:53:00,1.54456,1.54456,1.54414,1.54433,37600000.0
2007-04-02 14:54:00,1.54446,1.54446,1.54364,1.54364,49200000.0
2007-04-02 14:55:00,1.54388,1.54405,1.54371,1.54371,26400000.0
2007-04-02 14:56:00,1.5439,1.54407,1.54369,1.54407,38600000.0
2007-04-02 14:57:00,1.5441,1.54454,1.54398,1.54449,31100000.0
2007-04-02 14:58:00,1.5444,1.54471,1.54438,1.54438,36800000.0
2007-04-02 14:59:00,1.54445,1.54459,1.54441,1.5445,45500000.0
2007-04-02 15:00:00,1.54436,1.54436,1.54387,1.54387,52500000.0
2007-04-02 15:01:00,1.54416,1.54432,1.54394,1.54423,29200000.0
2007-04-02 15:02:00,1.54445,1.54445,1.5442,1.54431,31200000.0
2007-04-02 15:03:00,1.54421,1.54475,1.54413,1.54459,39600000.0
2007-04-02 15:04:00,1.54469,1.54543,1.54469,1.54534,32400000.0
2007-04-02 15:05:00,1.54531,1.54554,1.54531,1.54549,47600000.0
2007-04-02 15:06:00,1.54557,1.54557,1.54513,1.54517,57700000.0
2007-04-02 15:07:00,1.54528,1.54532,1.54503,1.54525,25600000.0
2007-04-02 15:08:00,1.5451,1.54524,1.54465,1.54493,45500000.0
2007-04-02 15:09:00,1.5449,1.545,1.54479,1.54498,46000000.0
2007-04-02 15:10:00,1.54501,1.54526,1.54487,1.54505,43600000.0
2007-04-02 15:11:00,1.54514,1.54534,1.54514,1.54521,28400000.0
2007-04-02 15:12:00,1.54518,1.54537,1.54498,1.5452,45500000.0
2007-04-02 15:13:00,1.54531,1.54531,1.54511,1.54515,32700000.0
2007-04-02 15:14:00,1.5449,1.54512,1.5449,1.54505,42600000.0
2007-04-02 15:15:00,1.54526,1.54533,1.54487,1.54533,35400000.0
2007-04-02 15:16:00,1.54531,1.54568,1.5453,1.54567,21500000.0
2007-04-02 15:17:00,1.54547,1.54547,1.54521,1.54531,41800000.0
2007-04-02 15:18:00,1.54523,1.54552,1.54507,1.54552,50400000.0
2007-04-02 15:19:00,1.54549,1.54549,1.54516,1.54516,38600000.0
2007-04-02 15:20:00,1.54514,1.54535,1.54514,1.54535,25800000.0
2007-04-02 15:21:00,1.54517,1.54517,1.54474,1.54487,38200000.0
2007-04-02 15:22:00,1.54476,1.54503,1.54472,1.54498,43000001.0
2007-04-02 15:23:00,1.54506,1.54507,1.54481,1.54503,27200000.0
2007-04-02 15:24:00,1.54507,1.54516,1.54494,1.54516,47100000.0
2007-04-02 15:25:00,1.54503,1.54526,1.54491,1.54497,29600000.0
2007-04-02 15:26:00,1.54507,1.54509,1.54484,1.545,41700000.0
2007-04-02 15:27:00,1.54496,1.54516,1.54486,1.54492,33400000.0
2007-04-02 15:28:00,1.54479,1.54493,1.54475,1.54489,26400000.0
2007-04-02 15:29:00,1.54493,1.54505,1.54463,1.54463,49000000.0
2007-04-02 15:30:00,1.54468,1.54488,1.5444,1.54488,29100000.0
2007-04-02 15:31:00,1.54497,1.5451,1.54496,1.54496,33800000.0
2007-04-02 15:32:00,1.54485,1.54492,1.54466,1.54477,63600001.0
2007-04-02 15:33:00,1.54458,1.5446,1.54403,1.54441,30000000.0
2007-04-02 15:34:00,1.54438,1.54458,1.54436,1.54436,32200000.0
2007-04-02 15:35:00,1.54447,1.54467,1.54419,1.54419,49600000.0
2007-04-02 15:36:00,1.54457,1.54469,1.54443,1.54444,62200001.0
2007-04-02 15:37:00,1.54418,1.54436,1.54399,1.54436,34800000.0
2007-04-02 15:38:00,1.5443,1.54434,1.54417,1.54429,45800000.0
2007-04-02 15:39:00,1.54425,1.54425,1.54389,1.5439,21000000.0
2007-04-02 15:40:00,1.54405,1.54423,1.54386,1.54386,25200000.0
2007-04-02 15:41:00,1.54388,1.54392,1.54351,1.54392,30400000.0
2007-04-02 15:42:00,1.54404,1.54404,1.54378,1.54396,44200001.0
2007-04-02 15:43:00,1.54388,1.54424,1.54381,1.54407,39600000.0
2007-04-02 15:44:00,1.54408,1.54413,1.54375,1.5441,24400000.0
2007-04-02 15:45:00,1.54387,1.54391,1.54357,1.54371,36000000.0
2007-04-02 15:46:00,1.54393,1.54411,1.5439,1.54397,33600000.0
2007-04-02 15:47:00,1.54419,1.54429,1.54397,1.54422,56200000.0
2007-04-02 15:48:00,1.54418,1.54449,1.54416,1.54428,37000000.0
2007-04-02 15:49:00,1.54419,1.54441,1.54419,1.54423,60100001.0
2007-04-02 15:50:00,1.54403,1.54446,1.54403,1.54443,47300000.0
2007-04-02 15:51:00,1.54432,1.54438,1.54413,1.54421,28000000.0
2007-04-02 15:52:00,1.54424,1.54438,1.5442,1.5443,47500000.0
2007-04-02 15:53:00,1.54442,1.54464,1.54442,1.54459,31400000.0
2007-04-02 15:54:00,1.54469,1.5448,1.54461,1.54463,30400000.0
2007-04-02 15:55:00,1.54475,1.54481,1.54451,1.5446,27800000.0
2007-04-02 15:56:00,1.54471,1.54479,1.5443,1.54464,35400000.0
2007-04-02 15:57:00,1.5445,1.54477,1.5445,1.5446,30200000.0
2007-04-02 15:58:00,1.54471,1.54481,1.5444,1.54448,20600000.0
2007-04-02 15:59:00,1.54446,1.54474,1.54402,1.54402,45200000.0
2007-04-02 16:00:00,1.54424,1.54424,1.54308,1.54321,38900000.0
2007-04-02 16:01:00,1.54306,1.54383,1.54296,1.54296,31200000.0
2007-04-02 16:02:00,1.54293,1.54314,1.54262,1.54294,34800000.0
2007-04-02 16:03:00,1.54331,1.54375,1.5432,1.54375,35000000.0
2007-04-02 16:04:00,1.54377,1.54421,1.54365,1.54397,40400000.0
2007-04-02 16:05:00,1.54411,1.54435,1.54384,1.54406,23200000.0
2007-04-02 16:06:00,1.54397,1.54414,1.54388,1.5439,27600000.0
2007-04-02 16:07:00,1.54386,1.54405,1.54386,1.54398,45700000.0
2007-04-02 16:08:00,1.54445,1.54445,1.54412,1.54417,43100000.0
2007-04-02 16:09:00,1.54408,1.54432,1.54404,1.54415,41100000.0
2007-04-02 16:10:00,1.54405,1.54407,1.54385,1.54403,34500000.0
2007-04-02 16:11:00,1.54389,1.54416,1.54385,1.54386,22600000.0
2007-04-02 16:12:00,1.5439,1.54417,1.54386,1.54398,82500000.0
2007-04-02 16:13:00,1.54391,1.54401,1.54379,1.54395,24600000.0
2007-04-02 16:14:00,1.54432,1.54442,1.54396,1.54442,42400000.0
2007-04-02 16:15:00,1.54436,1.54457,1.54409,1.54434,42400000.0
2007-04-02 16:16:00,1.54422,1.54434,1.54389,1.54408,33000000.0
2007-04-02 16:17:00,1.54395,1.54395,1.54381,1.54388,35200000.0
2007-04-02 16:18:00,1.54379,1.54384,1.54369,1.54384,30400000.0
2007-04-02 16:19:00,1.54405,1.54405,1.5431,1.54326,30600000.0
2007-04-02 16:20:00,1.54319,1.54341,1.54312,1.54341,45000000.0
2007-04-02 16:21:00,1.54335,1.54354,1.54312,1.54329,52900000.0
2007-04-02 16:22:00,1.54322,1.54327,1.54306,1.54318,38500000.0
2007-04-02 16:23:00,1.5432,1.54322,1.54308,1.54322,19600000.0
2007-04-02 16:24:00,1.54323,1.54337,1.54313,1.54331,23000000.0
2007-04-02 16:25:00,1.54356,1.54413,1.54304,1.54397,29200000.0
2007-04-02 16:26:00,1.54402,1.54407,1.54384,1.54389,56000001.0
2007-04-02 16:27:00,1.54402,1.54419,1.54393,1.54393,25400000.0
2007-04-02 16:28:00,1.54402,1.54414,1.54388,1.54396,45400000.0
2007-04-02 16:29:00,1.54408,1.54408,1.54387,1.54392,27400000.0
2007-04-02 16:30:00,1.54398,1.54403,1.54388,1.54403,43600000.0
2007-04-02 16:31:00,1.54399,1.5442,1.54391,1.54411,48000000.0
2007-04-02 16:32:00,1.54438,1.54444,1.54371,1.54393,54700000.0
2007-04-02 16:33:00,1.5438,1.5438,1.54318,1.54329,30800000.0
2007-04-02 16:34:00,1.54363,1.54399,1.5434,1.54399,46200000.0
2007-04-02 16:35:00,1.54411,1.54428,1.54387,1.54428,27400000.0
2007-04-02 16:36:00,1.54413,1.54439,1.54399,1.54427,25500000.0
2007-04-02 16:37:00,1.54441,1.54442,1.54408,1.54432,51400000.0
2007-04-02 16:38:00,1.5442,1.54441,1.54396,1.5442,53200001.0
2007-04-02 16:39:00,1.54433,1.54455,1.54418,1.54455,35600000.0
2007-04-02 16:40:00,1.54454,1.54454,1.54438,1.54449,20800000.0
2007-04-02 16:41:00,1.54408,1.54474,1.54408,1.54465,27400000.0
2007-04-02 16:42:00,1.54479,1.54483,1.54465,1.54468,35200000.0
2007-04-02 16:43:00,1.54471,1.54476,1.5445,1.54469,63100000.0
2007-04-02 16:44:00,1.5447,1.54477,1.54459,1.54473,39000000.0
2007-04-02 16:45:00,1.54456,1.54499,1.54456,1.54493,37800000.0
2007-04-02 16:46:00,1.54524,1.54532,1.54487,1.54499,61800000.0
2007-04-02 16:47:00,1.54474,1.5448,1.54406,1.54406,45700000.0
2007-04-02 16:48:00,1.54412,1.54412,1.54361,1.54399,29400000.0
2007-04-02 16:49:00,1.54412,1.54447,1.54396,1.54447,41000000.0
2007-04-02 16:50:00,1.54438,1.5448,1.54438,1.54465,44800000.0
2007-04-02 16:51:00,1.54465,1.54479,1.54451,1.54479,41100000.0
2007-04-02 16:52:00,1.54498,1.54511,1.54476,1.54511,42400000.0
2007-04-02 16:53:00,1.54515,1.54515,1.54494,1.54511,61800001.0
2007-04-02 16:54:00,1.54488,1.54499,1.5448,1.54493,42400000.0
2007-04-02 16:55:00,1.54496,1.54496,1.54462,1.54482,29000000.0
2007-04-02 16:56:00,1.54468,1.54468,1.54453,1.54464,43600000.0
2007-04-02 16:57:00,1.54458,1.54486,1.5444,1.54486,42000001.0
2007-04-02 16:58:00,1.54491,1.5451,1.54491,1.54499,47100000.0
2007-04-02 16:59:00,1.54501,1.5456,1.54481,1.5456,39500000.0
2007-04-02 17:00:00,1.54536,1.54583,1.54536,1.54555,51500000.0
2007-04-02 17:01:00,1.54529,1.54555,1.54515,1.54537,45000000.0
2007-04-02 17:02:00,1.54545,1.54564,1.54545,1.54558,39600000.0
2007-04-02 17:03:00,1.54559,1.54559,1.54538,1.54547,48400000.0
2007-04-02 17:04:00,1.54543,1.54555,1.54513,1.5454,20800000.0
2007-04-02 17:05:00,1.54517,1.54539,1.54479,1.54532,35600000.0
2007-04-02 17:06:00,1.5453,1.54545,1.5451,1.54545,20200000.0
2007-04-02 17:07:00,1.54555,1.54586,1.54555,1.54569,44100000.0
2007-04-02 17:08:00,1.54559,1.54589,1.54557,1.54589,37800000.0
2007-04-02 17:09:00,1.54591,1.54601,1.54569,1.54573,42200000.0
2007-04-02 17:10:00,1.54549,1.54572,1.54539,1.54553,37200000.0
2007-04-02 17:11:00,1.54527,1.54536,1.54512,1.54526,20400000.0
2007-04-02 17:12:00,1.54495,1.54524,1.54495,1.5452,51800000.0
2007-04-02 17:13:00,1.54517,1.54542,1.54517,1.54541,32800000.0
2007-04-02 17:14:00,1.54505,1.54532,1.54505,1.54507,43000000.0
2007-04-02 17:15:00,1.54525,1.54537,1.54499,1.54499,28000000.0
2007-04-02 17:16:00,1.54485,1.54489,1.5444,1.5444,49400000.0
2007-04-02 17:17:00,1.54435,1.5445,1.5441,1.54445,34800000.0
2007-04-02 17:18:00,1.54469,1.54469,1.54439,1.54457,36600000.0
2007-04-02 17:19:00,1.5444,1.54477,1.54439,1.54477,33900000.0
2007-04-02 17:20:00,1.54479,1.54479,1.54441,1.54456,53600000.0
2007-04-02 17:21:00,1.54486,1.54486,1.5442,1.54465,65600000.0
2007-04-02 17:22:00,1.54445,1.54468,1.54442,1.54462,37200000.0
2007-04-02 17:23:00,1.54432,1.54462,1.54432,1.54462,21800000.0
2007-04-02 17:24:00,1.54455,1.5446,1.5443,1.54447,23200000.0
2007-04-02 17:25:00,1.54448,1.54476,1.54447,1.54458,30400000.0
2007-04-02 17:26:00,1.54445,1.54485,1.54445,1.5447,40500000.0
2007-04-02 17:27:00,1.54491,1.54498,1.54466,1.54466,18200000.0
2007-04-02 17:28:00,1.54498,1.54498,1.54469,1.54469,45100000.0
2007-04-02 17:29:00,1.54479,1.5449,1.54449,1.54463,41800000.0
2007-04-02 17:30:00,1.54462,1.54462,1.54411,1.54451,62200001.0
2007-04-02 17:31:00,1.54459,1.54477,1.54454,1.54467,29400000.0
2007-04-02 17:32:00,1.54463,1.54502,1.54463,1.54484,33000000.0
2007-04-02 17:33:00,1.54484,1.54498,1.54471,1.54483,52600000.0
2007-04-02 17:34:00,1.54518,1.54546,1.54518,1.54546,32600000.0
2007-04-02 17:35:00,1.54547,1.54551,1.5452,1.5453,31800000.0
2007-04-02 17:36:00,1.54522,1.54546,1.5451,1.5451,46500000.0
2007-04-02 17:37:00,1.54496,1.54502,1.54437,1.54502,27800000.0
2007-04-02 17:38:00,1.54489,1.54522,1.54489,1.54492,66100000.0
2007-04-02 17:39:00,1.54519,1.54534,1.54519,1.54528,43600000.0
2007-04-02 17:40:00,1.54515,1.54564,1.54515,1.54564,42400000.0
2007-04-02 17:41:00,1.54578,1.54605,1.54569,1.5458,73100000.0
2007-04-02 17:42:00,1.54592,1.54601,1.54558,1.54588,34300000.0
2007-04-02 17:43:00,1.54595,1.54595,1.54559,1.54571,52000000.0
2007-04-02 17:44:00,1.54543,1.54551,1.54522,1.54523,52800001.0
2007-04-02 17:45:00,1.54523,1.54523,1.54498,1.54515,33700000.0
2007-04-02 17:46:00,1.54517,1.54517,1.545,1.54511,69600000.0
2007-04-02 17:47:00,1.54493,1.54509,1.54489,1.54489,29400000.0
2007-04-02 17:48:00,1.54484,1.54522,1.54462,1.54522,54500000.0
2007-04-02 17:49:00,1.54534,1.54534,1.54488,1.54527,34900000.0
2007-04-02 17:50:00,1.54549,1.54562,1.54541,1.54562,33800000.0
2007-04-02 17:51:00,1.54556,1.54581,1.54544,1.5457,17000000.0
2007-04-02 17:52:00,1.54575,1.54591,1.54567,1.54583,49000001.0
2007-04-02 17:53:00,1.54565,1.54585,1.54563,1.54578,34100000.0
2007-04-02 17:54:00,1.54572,1.54578,1.54514,1.54551,42200000.0
2007-04-02 17:55:00,1.54562,1.546,1.54529,1.546,37400000.0
2007-04-02 17:56:00,1.54588,1.54612,1.54588,1.54591,27300000.0
2007-04-02 17:57:00,1.54577,1.54592,1.54561,1.54591,46200000.0
2007-04-02 17:58:00,1.54601,1.54616,1.54587,1.5461,56600000.0
2007-04-02 17:59:00,1.54608,1.5461,1.54542,1.54557,46400000.0
2007-04-02 18:00:00,1.54586,1.54593,1.54566,1.54593,34000000.0
2007-04-02 18:01:00,1.54599,1.54599,1.54553,1.54577,43200000.0
2007-04-02 18:02:00,1.5459,1.54603,1.54587,1.54594,48600000.0
2007-04-02 18:03:00,1.54573,1.54596,1.54563,1.54563,20600000.0
2007-04-02 18:04:00,1.5458,1.54583,1.54555,1.54555,70800001.0
2007-04-02 18:05:00,1.54569,1.54578,1.54561,1.54565,45000001.0
2007-04-02 18:06:00,1.54571,1.5461,1.54567,1.54577,46500000.0
2007-04-02 18:07:00,1.5459,1.5459,1.5456,1.54565,42900000.0
2007-04-02 18:08:00,1.54553,1.54582,1.54553,1.54572,41000000.0
2007-04-02 18:09:00,1.54583,1.54595,1.54564,1.54577,36000000.0
2007-04-02 18:10:00,1.54569,1.54596,1.54559,1.54593,27700000.0
2007-04-02 18:11:00,1.54605,1.54619,1.54577,1.54599,49400000.0
2007-04-02 18:12:00,1.54597,1.54597,1.54576,1.54586,41600000.0
2007-04-02 18:13:00,1.54585,1.54602,1.54569,1.5459,39400000.0
2007-04-02 18:14:00,1.54533,1.54619,1.54533,1.54599,31900000.0
2007-04-02 18:15:00,1.54572,1.54587,1.54566,1.54579,28000000.0
2007-04-02 18:16:00,1.5459,1.54595,1.54574,1.54574,43600000.0
2007-04-02 18:17:00,1.54581,1.54602,1.54571,1.54571,46600001.0
2007-04-02 18:18:00,1.54575,1.54585,1.5455,1.54584,42000000.0
2007-04-02 18:19:00,1.54587,1.54587,1.54564,1.54575,46000000.0
2007-04-02 18:20:00,1.54584,1.54607,1.54575,1.54581,45400000.0
2007-04-02 18:21:00,1.54592,1.54601,1.54577,1.5459,39200000.0
2007-04-02 18:22:00,1.54584,1.54597,1.5457,1.5457,27600000.0
2007-04-02 18:23:00,1.54573,1.54586,1.54573,1.54577,28000000.0
2007-04-02 18:24:00,1.54578,1.54579,1.54553,1.54556,39900000.0
2007-04-02 18:25:00,1.54578,1.54593,1.54566,1.54582,29400000.0
2007-04-02 18:26:00,1.54577,1.54577,1.54564,1.54572,61400001.0
2007-04-02 18:27:00,1.5457,1.546,1.54545,1.54597,41100000.0
2007-04-02 18:28:00,1.54576,1.5459,1.54566,1.54567,38600000.0
2007-04-02 18:29:00,1.54572,1.54598,1.5457,1.54592,37600000.0
2007-04-02 18:30:00,1.54602,1.54603,1.5459,1.54593,45700000.0
2007-04-02 18:31:00,1.5459,1.54593,1.54565,1.54575,35300000.0
2007-04-02 18:32:00,1.54573,1.54575,1.54553,1.54575,41000000.0
2007-04-02 18:33:00,1.54583,1.54591,1.54557,1.54559,61100000.0
2007-04-02 18:34:00,1.54567,1.54591,1.54562,1.54573,35200000.0
2007-04-02 18:35:00,1.54579,1.54579,1.54552,1.54565,36800000.0
2007-04-02 18:36:00,1.54546,1.54564,1.54543,1.54552,43800000.0
2007-04-02 18:37:00,1.54573,1.54595,1.54573,1.54595,28600000.0
2007-04-02 18:38:00,1.5458,1.54599,1.54565,1.54594,30600000.0
2007-04-02 18:39:00,1.54577,1.54605,1.54577,1.54596,38000000.0
2007-04-02 18:40:00,1.54585,1.54593,1.54563,1.54568,34200000.0
2007-04-02 18:41:00,1.54576,1.54593,1.54576,1.54593,27000000.0
2007-04-02 18:42:00,1.54583,1.5459,1.5456,1.5459,51400000.0
2007-04-02 18:43:00,1.54587,1.54601,1.54556,1.54557,36800000.0
2007-04-02 18:44:00,1.54558,1.54558,1.54533,1.54533,34600000.0
2007-04-02 18:45:00,1.54561,1.54571,1.54551,1.54551,25600000.0
2007-04-02 18:46:00,1.54572,1.54607,1.54572,1.54578,30700000.0
2007-04-02 18:47:00,1.54596,1.54596,1.54574,1.54574,39600001.0
2007-04-02 18:48:00,1.54572,1.54581,1.54554,1.54574,36000000.0
2007-04-02 18:49:00,1.54573,1.54573,1.54537,1.54552,27800000.0
2007-04-02 18:50:00,1.54567,1.54598,1.54561,1.54591,40500000.0
2007-04-02 18:51:00,1.54594,1.54604,1.54578,1.54581,48000000.0
2007-04-02 18:52:00,1.54577,1.5461,1.54577,1.54577,43300000.0
2007-04-02 18:53:00,1.54596,1.54605,1.54586,1.54593,23400000.0
2007-04-02 18:54:00,1.54627,1.54629,1.54595,1.5461,30400000.0
2007-04-02 18:55:00,1.54587,1.54611,1.54587,1.54607,27600000.0
2007-04-02 18:56:00,1.54596,1.5466,1.54596,1.54597,55000001.0
2007-04-02 18:57:00,1.5464,1.54643,1.5462,1.5462,27400000.0
2007-04-02 18:58:00,1.5462,1.54629,1.54609,1.54613,25800000.0
2007-04-02 18:59:00,1.54618,1.54628,1.54589,1.54613,18800000.0
2007-04-02 19:00:00,1.54596,1.54603,1.5457,1.54588,45800000.0
2007-04-02 19:01:00,1.54617,1.54629,1.54601,1.54615,52500000.0
2007-04-02 19:02:00,1.54614,1.54622,1.54596,1.54622,29000000.0
2007-04-02 19:03:00,1.5461,1.54628,1.54594,1.54622,34800000.0
2007-04-02 19:04:00,1.54618,1.54627,1.54578,1.54594,27400000.0
2007-04-02 19:05:00,1.54585,1.54586,1.54563,1.54575,35200000.0
2007-04-02 19:06:00,1.54578,1.54582,1.54572,1.54582,43300000.0
2007-04-02 19:07:00,1.54569,1.54592,1.54553,1.54592,41400000.0
2007-04-02 19:08:00,1.54563,1.54586,1.54563,1.54569,35400000.0
2007-04-02 19:09:00,1.54578,1.54583,1.54564,1.5457,32600000.0
2007-04-02 19:10:00,1.54594,1.54613,1.54563,1.54563,44600000.0
2007-04-02 19:11:00,1.54587,1.54589,1.54571,1.54577,37800000.0
2007-04-02 19:12:00,1.54566,1.5459,1.54566,1.5459,27200000.0
2007-04-02 19:13:00,1.54585,1.54585,1.54566,1.54581,30400000.0
2007-04-02 19:14:00,1.54558,1.54586,1.54544,1.54586,47200000.0
2007-04-02 19:15:00,1.54579,1.54591,1.54562,1.54582,35800000.0
2007-04-02 19:16:00,1.54553,1.54579,1.54553,1.54572,40200000.0
2007-04-02 19:17:00,1.54577,1.54599,1.54571,1.54584,40500000.0
2007-04-02 19:18:00,1.54581,1.54582,1.54559,1.54582,29000000.0
2007-04-02 19:19:00,1.546,1.546,1.54552,1.54592,38700000.0
2007-04-02 19:20:00,1.54594,1.54615,1.54575,1.54598,38000000.0
2007-04-02 19:21:00,1.54578,1.54603,1.54576,1.54598,28200000.0
2007-04-02 19:22:00,1.546,1.54605,1.54583,1.54595,44800000.0
2007-04-02 19:23:00,1.54587,1.54623,1.54566,1.54623,32700000.0
2007-04-02 19:24:00,1.54614,1.54614,1.54569,1.54576,44400000.0
2007-04-02 19:25:00,1.54575,1.54575,1.54536,1.54573,22200000.0
2007-04-02 19:26:00,1.54556,1.54587,1.54542,1.5457,35800000.0
2007-04-02 19:27:00,1.54573,1.54584,1.54549,1.54581,37400000.0
2007-04-02 19:28:00,1.54562,1.54584,1.54545,1.54554,28000000.0
2007-04-02 19:29:00,1.54532,1.54537,1.54492,1.54529,42600000.0
2007-04-02 19:30:00,1.54524,1.54535,1.54514,1.54514,49800000.0
2007-04-02 19:31:00,1.54517,1.54532,1.54508,1.54532,58800000.0
2007-04-02 19:32:00,1.54522,1.54542,1.54506,1.54535,37800000.0
2007-04-02 19:33:00,1.54543,1.54549,1.54525,1.54534,49200000.0
2007-04-02 19:34:00,1.54536,1.54541,1.54519,1.54526,23000000.0
2007-04-02 19:35:00,1.54526,1.54537,1.54492,1.5452,33600000.0
2007-04-02 19:36:00,1.54481,1.54493,1.54461,1.54493,37300000.0
2007-04-02 19:37:00,1.54503,1.5452,1.54479,1.54479,25000000.0
2007-04-02 19:38:00,1.54485,1.5452,1.54485,1.54502,25400000.0
2007-04-02 19:39:00,1.54517,1.54524,1.54502,1.54522,51800000.0
2007-04-02 19:40:00,1.54514,1.54525,1.54499,1.54514,40000000.0
2007-04-02 19:41:00,1.54511,1.54526,1.545,1.54518,45600000.0
2007-04-02 19:42:00,1.54506,1.54511,1.54475,1.54492,33400000.0
2007-04-02 19:43:00,1.54476,1.54486,1.54441,1.54478,26200000.0
2007-04-02 19:44:00,1.54456,1.54471,1.54448,1.54471,41800000.0
2007-04-02 19:45:00,1.54459,1.54461,1.54448,1.54449,40200000.0
2007-04-02 19:46:00,1.54426,1.54445,1.54406,1.54406,48900000.0
2007-04-02 19:47:00,1.5444,1.54469,1.5444,1.54459,37200000.0
2007-04-02 19:48:00,1.54462,1.54462,1.5444,1.54449,48000000.0
2007-04-02 19:49:00,1.54444,1.54468,1.54444,1.54454,39000000.0
2007-04-02 19:50:00,1.54463,1.54463,1.54427,1.54442,31200000.0
2007-04-02 19:51:00,1.54424,1.54445,1.54422,1.54433,49200000.0
2007-04-02 19:52:00,1.54427,1.54449,1.54412,1.54427,33200000.0
2007-04-02 19:53:00,1.54432,1.54445,1.54412,1.54422,43200000.0
2007-04-02 19:54:00,1.54426,1.54443,1.54426,1.54443,34400000.0
2007-04-02 19:55:00,1.5444,1.5445,1.54432,1.54433,48800001.0
2007-04-02 19:56:00,1.54433,1.54446,1.54418,1.54435,37900000.0
2007-04-02 19:57:00,1.54428,1.54428,1.54392,1.54405,38600000.0
2007-04-02 19:58:00,1.54391,1.5441,1.54391,1.54396,27000000.0
2007-04-02 19:59:00,1.54419,1.54419,1.54404,1.54404,30200000.0
2007-04-02 20:00:00,1.54401,1.54408,1.54375,1.54377,43500000.0
2007-04-02 20:01:00,1.54431,1.54436,1.54409,1.54412,66100000.0
2007-04-02 20:02:00,1.54433,1.54443,1.54421,1.54436,48200000.0
2007-04-02 20:03:00,1.54431,1.54431,1.54404,1.54418,26000000.0
2007-04-02 20:04:00,1.54422,1.54431,1.54397,1.54422,49000000.0
2007-04-02 20:05:00,1.54427,1.54447,1.54422,1.54424,19600000.0
2007-04-02 20:06:00,1.54434,1.54445,1.54413,1.54415,46100000.0
2007-04-02 20:07:00,1.5441,1.54415,1.54376,1.54415,28900000.0
2007-04-02 20:08:00,1.54431,1.54437,1.54405,1.54429,39600000.0
2007-04-02 20:09:00,1.54431,1.54436,1.54419,1.54436,26600000.0
2007-04-02 20:10:00,1.54387,1.54431,1.54387,1.54418,43300000.0
2007-04-02 20:11:00,1.54413,1.54413,1.54391,1.54402,23200000.0
2007-04-02 20:12:00,1.54418,1.54418,1.54373,1.54413,38200000.0
2007-04-02 20:13:00,1.54427,1.54427,1.54402,1.54413,35200000.0
2007-04-02 20:14:00,1.54411,1.54422,1.54361,1.54415,40400000.0
2007-04-02 20:15:00,1.54418,1.54421,1.54403,1.54421,31800000.0
2007-04-02 20:16:00,1.54413,1.54456,1.54413,1.54431,35400000.0
2007-04-02 20:17:00,1.54445,1.54473,1.54431,1.54455,36200000.0
2007-04-02 20:18:00,1.54459,1.54485,1.54458,1.54464,49800000.0
2007-04-02 20:19:00,1.54495,1.54495,1.54475,1.54492,41200000.0
2007-04-02 20:20:00,1.5449,1.5449,1.54454,1.54472,30600000.0
2007-04-02 20:21:00,1.54466,1.54497,1.54464,1.54497,46400000.0
2007-04-02 20:22:00,1.54501,1.54506,1.54484,1.54496,21600000.0
2007-04-02 20:23:00,1.54488,1.54488,1.54457,1.54474,41800000.0
2007-04-02 20:24:00,1.5448,1.5448,1.54459,1.54469,34400000.0
2007-04-02 20:25:00,1.54504,1.54506,1.54478,1.54485,54200000.0
2007-04-02 20:26:00,1.54503,1.54506,1.54465,1.54484,39200000.0
2007-04-02 20:27:00,1.5449,1.54508,1.54455,1.54484,42000000.0
2007-04-02 20:28:00,1.54482,1.54526,1.54482,1.54526,25400000.0
2007-04-02 20:29:00,1.54513,1.54513,1.5445,1.54494,37500000.0
2007-04-02 20:30:00,1.54508,1.54516,1.54496,1.54516,31400000.0
2007-04-02 20:31:00,1.54512,1.54521,1.54477,1.54521,53000000.0
2007-04-02 20:32:00,1.54492,1.54518,1.5446,1.54518,36400000.0
2007-04-02 20:33:00,1.54529,1.54529,1.54504,1.54519,55600000.0
2007-04-02 20:34:00,1.54501,1.54517,1.54493,1.54506,25000000.0
2007-04-02 20:35:00,1.54491,1.54493,1.54474,1.54479,31000000.0
2007-04-02 20:36:00,1.54483,1.54507,1.54478,1.54491,64600000.0
2007-04-02 20:37:00,1.54496,1.54504,1.54476,1.54504,34800000.0
2007-04-02 20:38:00,1.54516,1.54516,1.54493,1.54508,30200000.0
2007-04-02 20:39:00,1.54495,1.54506,1.5446,1.54467,43600000.0
2007-04-02 20:40:00,1.54469,1.54504,1.54469,1.54475,46400001.0
2007-04-02 20:41:00,1.54471,1.54484,1.54453,1.54484,60600001.0
2007-04-02 20:42:00,1.54478,1.54486,1.54446,1.54483,55900001.0
2007-04-02 20:43:00,1.54462,1.54465,1.54423,1.54423,46900000.0
2007-04-02 20:44:00,1.54458,1.54485,1.54449,1.54476,42400000.0
2007-04-02 20:45:00,1.54458,1.54477,1.54452,1.54452,43400000.0
2007-04-02 20:46:00,1.54481,1.54499,1.54477,1.54483,41500000.0
2007-04-02 20:47:00,1.54489,1.54516,1.54468,1.5449,33000000.0
2007-04-02 20:48:00,1.54477,1.54498,1.54475,1.5448,56700000.0
2007-04-02 20:49:00,1.5447,1.5448,1.5447,1.54477,41600000.0
2007-04-02 20:50:00,1.54473,1.5448,1.54468,1.5448,42600000.0
2007-04-02 20:51:00,1.54472,1.54501,1.54472,1.54492,46200000.0
2007-04-02 20:52:00,1.54489,1.54505,1.54477,1.54495,25800000.0
2007-04-02 20:53:00,1.54475,1.54497,1.54475,1.54487,34600000.0
2007-04-02 20:54:00,1.5445,1.54482,1.5445,1.54475,42800000.0
2007-04-02 20:55:00,1.54473,1.54498,1.54467,1.54487,23200000.0
2007-04-02 20:56:00,1.54461,1.54469,1.54452,1.54469,19300000.0
2007-04-02 20:57:00,1.54466,1.5447,1.54454,1.5446,25600000.0
2007-04-02 20:58:00,1.54458,1.54471,1.54447,1.5446,37600000.0
2007-04-02 20:59:00,1.54474,1.54522,1.54459,1.54522,54200000.0
2007-04-02 21:00:00,1.54514,1.5452,1.5449,1.545,38800000.0
2007-04-02 21:01:00,1.5449,1.54508,1.5445,1.5445,33000000.0
2007-04-02 21:02:00,1.54491,1.54514,1.54466,1.54514,42000000.0
2007-04-02 21:03:00,1.54505,1.54505,1.54486,1.54486,32400001.0
2007-04-02 21:04:00,1.54496,1.54496,1.54471,1.54486,34100000.0
2007-04-02 21:05:00,1.54459,1.54492,1.54459,1.54471,45200000.0
2007-04-02 21:06:00,1.54476,1.54477,1.54458,1.54477,46500001.0
2007-04-02 21:07:00,1.54477,1.54477,1.54453,1.54457,24600000.0
2007-04-02 21:08:00,1.54437,1.54448,1.5443,1.54445,49000000.0
2007-04-02 21:09:00,1.54438,1.54438,1.54413,1.54429,54200000.0
2007-04-02 21:10:00,1.54434,1.54436,1.54411,1.54421,35200000.0
2007-04-02 21:11:00,1.54431,1.54454,1.54413,1.5442,25400000.0
2007-04-02 21:12:00,1.54422,1.54441,1.54418,1.54423,36200000.0
2007-04-02 21:13:00,1.5442,1.54444,1.54417,1.54427,47800000.0
2007-04-02 21:14:00,1.54418,1.54444,1.54416,1.54423,35200000.0
2007-04-02 21:15:00,1.54424,1.54445,1.54424,1.5444,44600000.0
2007-04-02 21:16:00,1.54421,1.54464,1.54421,1.54464,26600000.0
2007-04-02 21:17:00,1.54452,1.54452,1.54408,1.54408,46400001.0
2007-04-02 21:18:00,1.5447,1.5447,1.54399,1.54445,57500000.0
2007-04-02 21:19:00,1.54461,1.5447,1.54449,1.54451,32300000.0
2007-04-02 21:20:00,1.54452,1.54469,1.54446,1.54452,40200000.0
2007-04-02 21:21:00,1.54448,1.5448,1.54448,1.54473,39300000.0
2007-04-02 21:22:00,1.54437,1.54485,1.54437,1.54438,40000000.0
2007-04-02 21:23:00,1.54427,1.54429,1.54373,1.54373,33700000.0
2007-04-02 21:24:00,1.54403,1.54433,1.54391,1.54406,39800000.0
2007-04-02 21:25:00,1.54406,1.5442,1.54385,1.54385,69900000.0
2007-04-02 21:26:00,1.5442,1.54445,1.5442,1.54424,34000000.0
2007-04-02 21:27:00,1.54424,1.54436,1.54424,1.54429,32600000.0
2007-04-02 21:28:00,1.54426,1.54445,1.54426,1.54432,39600001.0
2007-04-02 21:29:00,1.54461,1.54496,1.54458,1.54476,35400000.0
2007-04-02 21:30:00,1.54477,1.54477,1.54456,1.54463,34100000.0
2007-04-02 21:31:00,1.54483,1.54486,1.54468,1.54481,31800000.0
2007-04-02 21:32:00,1.54499,1.54502,1.54493,1.54501,21400000.0
2007-04-02 21:33:00,1.54504,1.54511,1.54483,1.54497,35400000.0
2007-04-02 21:34:00,1.54502,1.54522,1.54502,1.54519,29000000.0
2007-04-02 21:35:00,1.54507,1.54522,1.54475,1.54522,26800000.0
2007-04-02 21:36:00,1.54536,1.54536,1.54496,1.54528,35200000.0
2007-04-02 21:37:00,1.54527,1.54527,1.54505,1.5451,39000000.0
2007-04-02 21:38:00,1.5451,1.54513,1.54491,1.54513,35200000.0
2007-04-02 21:39:00,1.54498,1.54521,1.54498,1.54516,32800000.0
2007-04-02 21:40:00,1.54502,1.54524,1.54493,1.54495,41200000.0
2007-04-02 21:41:00,1.54484,1.545,1.54475,1.54484,39400000.0
2007-04-02 21:42:00,1.54494,1.54507,1.54462,1.54462,36600000.0
2007-04-02 21:43:00,1.54464,1.54464,1.54433,1.54463,30200000.0
2007-04-02 21:44:00,1.54469,1.54485,1.54461,1.54461,35200000.0
2007-04-02 21:45:00,1.5446,1.54465,1.54453,1.54453,18600000.0
2007-04-02 21:46:00,1.54463,1.54478,1.54447,1.5446,32800000.0
2007-04-02 21:47:00,1.54459,1.54487,1.54459,1.54469,25600000.0
2007-04-02 21:48:00,1.54483,1.54483,1.54447,1.5446,57100000.0
2007-04-02 21:49:00,1.54478,1.54487,1.54471,1.54487,17000000.0
2007-04-02 21:50:00,1.54492,1.54492,1.54465,1.54467,32600000.0
2007-04-02 21:51:00,1.54463,1.5448,1.54454,1.54464,31300000.0
2007-04-02 21:52:00,1.54454,1.54474,1.54447,1.54464,49200000.0
2007-04-02 21:53:00,1.54442,1.54463,1.5443,1.5443,26200000.0
2007-04-02 21:54:00,1.54449,1.54482,1.54449,1.54471,54800000.0
2007-04-02 21:55:00,1.54464,1.54474,1.54451,1.54474,64100001.0
2007-04-02 21:56:00,1.54474,1.54491,1.54471,1.5449,32800000.0
2007-04-02 21:57:00,1.54485,1.54495,1.54447,1.54482,44800000.0
2007-04-02 21:58:00,1.54483,1.54487,1.54459,1.54462,37200000.0
2007-04-02 21:59:00,1.54466,1.54475,1.54445,1.54452,56500000.0
2007-04-02 22:00:00,1.54455,1.54467,1.54452,1.54467,39600000.0
2007-04-02 22:01:00,1.54454,1.54479,1.54452,1.54462,30500000.0
2007-04-02 22:02:00,1.54468,1.54482,1.54461,1.54461,38700000.0
2007-04-02 22:03:00,1.54481,1.54509,1.5446,1.54509,39600000.0
2007-04-02 22:04:00,1.54502,1.54502,1.54459,1.54459,22400000.0
2007-04-02 22:05:00,1.5446,1.54467,1.54444,1.54467,33000000.0
2007-04-02 22:06:00,1.54469,1.54469,1.54419,1.54448,51500000.0
2007-04-02 22:07:00,1.54427,1.54462,1.54427,1.54445,44700000.0
2007-04-02 22:08:00,1.54418,1.54452,1.54418,1.5445,40000000.0
2007-04-02 22:09:00,1.54448,1.54465,1.54429,1.54448,36500000.0
2007-04-02 22:10:00,1.54453,1.54467,1.54444,1.54467,47200000.0
2007-04-02 22:11:00,1.54464,1.54479,1.54454,1.54454,28200000.0
2007-04-02 22:12:00,1.54461,1.54469,1.54449,1.54449,35000000.0
2007-04-02 22:13:00,1.54425,1.54435,1.54425,1.5443,29400000.0
2007-04-02 22:14:00,1.54454,1.54487,1.54454,1.54461,35800000.0
2007-04-02 22:15:00,1.54471,1.54486,1.54461,1.54471,67300000.0
2007-04-02 22:16:00,1.54463,1.54487,1.54452,1.54452,28800000.0
2007-04-02 22:17:00,1.54477,1.54478,1.54454,1.54462,26800000.0
2007-04-02 22:18:00,1.54469,1.54469,1.54436,1.54436,35000000.0
2007-04-02 22:19:00,1.54441,1.54459,1.54441,1.54448,33000000.0
2007-04-02 22:20:00,1.54459,1.54464,1.54436,1.54464,52000000.0
2007-04-02 22:21:00,1.54468,1.54469,1.54434,1.54454,31200000.0
2007-04-02 22:22:00,1.54454,1.54461,1.54427,1.54457,49900000.0
2007-04-02 22:23:00,1.54472,1.54474,1.54454,1.54454,37500000.0
2007-04-02 22:24:00,1.54473,1.54482,1.54453,1.54482,37300000.0
2007-04-02 22:25:00,1.54472,1.54486,1.54449,1.54486,25400000.0
2007-04-02 22:26:00,1.54459,1.545,1.54451,1.545,31400000.0
2007-04-02 22:27:00,1.54484,1.54493,1.5445,1.54483,36300000.0
2007-04-02 22:28:00,1.54491,1.54513,1.54487,1.54499,40000000.0
2007-04-02 22:29:00,1.54501,1.54507,1.54474,1.54487,33900000.0
2007-04-02 22:30:00,1.54485,1.54486,1.54456,1.54456,50200000.0
2007-04-02 22:31:00,1.54476,1.54484,1.54415,1.54466,35200000.0
2007-04-02 22:32:00,1.54444,1.54453,1.54435,1.54444,49500000.0
2007-04-02 22:33:00,1.54442,1.54449,1.54418,1.54441,46600001.0
2007-04-02 22:34:00,1.54435,1.5444,1.54397,1.54407,41800000.0
2007-04-02 22:35:00,1.54417,1.54419,1.54402,1.54402,42600000.0
2007-04-02 22:36:00,1.54415,1.5443,1.54362,1.54362,40200000.0
2007-04-02 22:37:00,1.54425,1.54433,1.54413,1.54428,44300000.0
2007-04-02 22:38:00,1.54399,1.54415,1.54399,1.54414,27200000.0
2007-04-02 22:39:00,1.54412,1.54422,1.54396,1.54407,28900000.0
2007-04-02 22:40:00,1.54414,1.54422,1.54379,1.54379,52100001.0
2007-04-02 22:41:00,1.54404,1.54437,1.54404,1.54433,39800000.0
2007-04-02 22:42:00,1.54447,1.54464,1.54423,1.54429,28500000.0
2007-04-02 22:43:00,1.54441,1.54442,1.54421,1.54433,40000000.0
2007-04-02 22:44:00,1.5444,1.54459,1.54425,1.54459,42400000.0
2007-04-02 22:45:00,1.54471,1.54479,1.54452,1.54479,35200000.0
2007-04-02 22:46:00,1.54476,1.545,1.54466,1.54477,24800000.0
2007-04-02 22:47:00,1.54484,1.545,1.54476,1.54485,48400000.0
2007-04-02 22:48:00,1.54468,1.54512,1.54468,1.54498,35400000.0
2007-04-02 22:49:00,1.54511,1.54528,1.54466,1.5447,31800000.0
2007-04-02 22:50:00,1.54487,1.5452,1.54487,1.54493,32800000.0
2007-04-02 22:51:00,1.54495,1.54506,1.54488,1.54506,35200000.0
2007-04-02 22:52:00,1.54499,1.54503,1.54458,1.54458,36000000.0
2007-04-02 22:53:00,1.54476,1.54495,1.54461,1.54494,62700001.0
2007-04-02 22:54:00,1.54483,1.54483,1.54461,1.54463,34000000.0
2007-04-02 22:55:00,1.54487,1.54499,1.54474,1.54478,22000000.0
2007-04-02 22:56:00,1.54499,1.54507,1.54493,1.54507,24600000.0
2007-04-02 22:57:00,1.54516,1.54535,1.54494,1.54494,36600000.0
2007-04-02 22:58:00,1.5451,1.54514,1.54505,1.54505,34700000.0
2007-04-02 22:59:00,1.54522,1.54525,1.54503,1.54514,101700001.0
2007-04-02 23:00:00,1.54492,1.54499,1.54483,1.54483,16200000.0
2007-04-02 23:01:00,1.54498,1.54518,1.54478,1.54518,46700000.0
2007-04-02 23:02:00,1.54504,1.54529,1.54501,1.54513,41100000.0
2007-04-02 23:03:00,1.54551,1.54551,1.54526,1.54526,43400000.0
2007-04-02 23:04:00,1.54532,1.54563,1.54524,1.54563,31600000.0
2007-04-02 23:05:00,1.54552,1.54573,1.54552,1.54572,40200000.0
2007-04-02 23:06:00,1.54569,1.54572,1.54529,1.54566,47000000.0
2007-04-02 23:07:00,1.54562,1.54598,1.54562,1.54565,26800000.0
2007-04-02 23:08:00,1.54563,1.54576,1.54543,1.54576,20600000.0
2007-04-02 23:09:00,1.54584,1.54602,1.54575,1.54577,23200000.0
2007-04-02 23:10:00,1.54565,1.54586,1.54553,1.54586,42700000.0
2007-04-02 23:11:00,1.54597,1.54597,1.54582,1.5459,60400000.0
2007-04-02 23:12:00,1.54584,1.54584,1.54552,1.5457,39200000.0
2007-04-02 23:13:00,1.54534,1.54629,1.54534,1.54574,32800000.0
2007-04-02 23:14:00,1.5461,1.54616,1.54593,1.54616,33200000.0
2007-04-02 23:15:00,1.54622,1.54624,1.54553,1.54613,56600000.0
2007-04-02 23:16:00,1.54619,1.54619,1.54596,1.54612,30600000.0
2007-04-02 23:17:00,1.54618,1.54631,1.54594,1.54594,31000000.0
2007-04-02 23:18:00,1.54568,1.54568,1.54491,1.54526,49100000.0
2007-04-02 23:19:00,1.54525,1.54548,1.54525,1.54542,51200000.0
2007-04-02 23:20:00,1.54552,1.54552,1.54487,1.54533,39800000.0
2007-04-02 23:21:00,1.54544,1.54564,1.54533,1.54537,36300000.0
2007-04-02 23:22:00,1.54548,1.54563,1.54526,1.5456,35400000.0
2007-04-02 23:23:00,1.54547,1.54571,1.54547,1.54571,54400001.0
2007-04-02 23:24:00,1.54557,1.5457,1.5454,1.5454,26400000.0
2007-04-02 23:25:00,1.54532,1.54559,1.54497,1.54497,40800001.0
2007-04-02 23:26:00,1.5451,1.54522,1.54493,1.54522,32400000.0
2007-04-02 23:27:00,1.54554,1.54569,1.54549,1.5455,39200000.0
2007-04-02 23:28:00,1.54558,1.54576,1.54538,1.54538,39400000.0
2007-04-02 23:29:00,1.54557,1.54576,1.54538,1.54558,33400000.0
2007-04-02 23:30:00,1.54546,1.5457,1.54539,1.54547,38300000.0
2007-04-02 23:31:00,1.54554,1.54577,1.54528,1.54577,29600000.0
2007-04-02 23:32:00,1.54559,1.54587,1.54557,1.54562,29200000.0
2007-04-02 23:33:00,1.54542,1.54556,1.54542,1.54547,23200000.0
2007-04-02 23:34:00,1.54513,1.54513,1.5446,1.5446,63200000.0
2007-04-02 23:35:00,1.54556,1.54557,1.54539,1.54548,31000000.0
2007-04-02 23:36:00,1.54562,1.54565,1.54552,1.54552,30400000.0
2007-04-02 23:37:00,1.54547,1.54578,1.54542,1.54578,28000000.0
2007-04-02 23:38:00,1.54585,1.54591,1.5457,1.54583,34400000.0
2007-04-02 23:39:00,1.54573,1.54583,1.54567,1.5457,26600000.0
2007-04-02 23:40:00,1.54595,1.54595,1.54551,1.54551,38900000.0
2007-04-02 23:41:00,1.54555,1.54575,1.5452,1.5452,36400000.0
2007-04-02 23:42:00,1.5454,1.54552,1.54525,1.54534,25600000.0
2007-04-02 23:43:00,1.54556,1.54565,1.54511,1.54563,30900000.0
2007-04-02 23:44:00,1.54572,1.54572,1.54538,1.54556,45500000.0
2007-04-02 23:45:00,1.54556,1.54567,1.5453,1.54557,40600000.0
2007-04-02 23:46:00,1.54574,1.54575,1.54557,1.54566,31400000.0
2007-04-02 23:47:00,1.54585,1.5459,1.54565,1.54583,42200000.0
2007-04-02 23:48:00,1.54585,1.54585,1.5456,1.5458,43600000.0
2007-04-02 23:49:00,1.54578,1.54581,1.54543,1.54563,36000000.0
2007-04-02 23:50:00,1.54569,1.54585,1.54552,1.54578,27600000.0
2007-04-02 23:51:00,1.54597,1.54597,1.54566,1.5458,62600000.0
2007-04-02 23:52:00,1.54581,1.54581,1.54543,1.54578,40200000.0
2007-04-02 23:53:00,1.54604,1.54604,1.5458,1.54594,27000000.0
2007-04-02 23:54:00,1.5459,1.54595,1.54525,1.54525,28800000.0
2007-04-02 23:55:00,1.5457,1.5459,1.5457,1.5459,36200000.0
2007-04-02 23:56:00,1.5459,1.54608,1.54576,1.54596,32200000.0
2007-04-02 23:57:00,1.54602,1.54606,1.54593,1.54601,18600000.0
2007-04-02 23:58:00,1.54601,1.54603,1.54565,1.54603,29200000.0
2007-04-02 23:59:00,1.5459,1.54595,1.5456,1.54566,43400000.0
2007-04-03 00:00:00,1.54586,1.54606,1.54574,1.54594,59200000.0
2007-04-03 00:01:00,1.54593,1.54605,1.54571,1.54598,52400000.0
2007-04-03 00:02:00,1.54597,1.54603,1.54551,1.54578,56200000.0
2007-04-03 00:03:00,1.5457,1.54583,1.54565,1.54571,92200000.0
2007-04-03 00:04:00,1.54566,1.54581,1.54566,1.54581,46800001.0
2007-04-03 00:05:00,1.54588,1.54594,1.54566,1.54566,35600000.0
2007-04-03 00:06:00,1.54575,1.54598,1.54575,1.54598,37800000.0
2007-04-03 00:07:00,1.54596,1.54604,1.54577,1.54585,32900000.0
2007-04-03 00:08:00,1.54588,1.54593,1.5457,1.5459,42800000.0
2007-04-03 00:09:00,1.54569,1.54577,1.54542,1.54554,49000000.0
2007-04-03 00:10:00,1.54564,1.54578,1.54553,1.5457,30200000.0
2007-04-03 00:11:00,1.54572,1.54578,1.54555,1.54576,33000000.0
2007-04-03 00:12:00,1.54592,1.54602,1.54576,1.54576,43800000.0
2007-04-03 00:13:00,1.54565,1.54565,1.54512,1.54543,29200000.0
2007-04-03 00:14:00,1.545,1.54557,1.545,1.54527,31800000.0
2007-04-03 00:15:00,1.54574,1.5459,1.54574,1.54574,27800000.0
2007-04-03 00:16:00,1.54587,1.54594,1.54571,1.54574,22800000.0
2007-04-03 00:17:00,1.54574,1.54594,1.54574,1.54594,20600000.0
2007-04-03 00:18:00,1.54589,1.54589,1.54566,1.54567,26600000.0
2007-04-03 00:19:00,1.54581,1.54588,1.54573,1.54588,24400000.0
2007-04-03 00:20:00,1.5459,1.5459,1.54553,1.54553,35000000.0
2007-04-03 00:21:00,1.54563,1.54632,1.54563,1.54632,35600000.0
2007-04-03 00:22:00,1.54573,1.54593,1.54573,1.54586,42700000.0
2007-04-03 00:23:00,1.54581,1.54598,1.5454,1.54583,73100000.0
2007-04-03 00:24:00,1.54597,1.54604,1.54582,1.54599,42400000.0
2007-04-03 00:25:00,1.54582,1.54597,1.54567,1.54586,43800001.0
2007-04-03 00:26:00,1.54587,1.54589,1.5457,1.54579,29600000.0
2007-04-03 00:27:00,1.5457,1.54582,1.54541,1.54582,45000000.0
2007-04-03 00:28:00,1.54607,1.54619,1.54591,1.54606,46800000.0
2007-04-03 00:29:00,1.54603,1.54613,1.54591,1.54598,45400000.0
2007-04-03 00:30:00,1.54579,1.54618,1.54577,1.54614,42600000.0
2007-04-03 00:31:00,1.54617,1.54617,1.54598,1.54599,25200000.0
2007-04-03 00:32:00,1.5459,1.54611,1.54584,1.54591,18200000.0
2007-04-03 00:33:00,1.54621,1.54621,1.54591,1.54611,16200000.0
2007-04-03 00:34:00,1.54608,1.54615,1.5459,1.5459,36400000.0
2007-04-03 00:35:00,1.54613,1.54613,1.54588,1.54607,47400000.0
2007-04-03 00:36:00,1.54615,1.54616,1.54595,1.54595,39100000.0
2007-04-03 00:37:00,1.54596,1.54596,1.54564,1.54564,33000000.0
2007-04-03 00:38:00,1.54567,1.54578,1.54556,1.54562,28200000.0
2007-04-03 00:39:00,1.54573,1.54588,1.54555,1.54566,41200000.0
2007-04-03 00:40:00,1.54557,1.54573,1.54547,1.54573,33200000.0
2007-04-03 00:41:00,1.54577,1.54577,1.54542,1.54562,52000000.0
2007-04-03 00:42:00,1.54562,1.54572,1.5456,1.54566,31500000.0
2007-04-03 00:43:00,1.54539,1.5457,1.54509,1.5457,24400000.0
2007-04-03 00:44:00,1.54577,1.54577,1.54564,1.54572,47200000.0
2007-04-03 00:45:00,1.54574,1.54575,1.54555,1.54562,33600000.0
2007-04-03 00:46:00,1.54569,1.54577,1.54559,1.54577,24000000.0
2007-04-03 00:47:00,1.5457,1.54577,1.54557,1.54567,64800001.0
2007-04-03 00:48:00,1.54554,1.54589,1.54554,1.5457,25400000.0
2007-04-03 00:49:00,1.54576,1.54578,1.54546,1.54567,43100000.0
2007-04-03 00:50:00,1.54573,1.54592,1.54563,1.54586,31900000.0
2007-04-03 00:51:00,1.5457,1.54576,1.54555,1.54575,55600000.0
2007-04-03 00:52:00,1.54564,1.5458,1.54559,1.54577,50700000.0
2007-04-03 00:53:00,1.5455,1.54573,1.54549,1.54573,36800000.0
2007-04-03 00:54:00,1.5453,1.5457,1.5453,1.5457,42600000.0
2007-04-03 00:56:00,1.54576,1.54586,1.54567,1.54572,30000000.0
2007-04-03 00:57:00,1.54583,1.54583,1.54551,1.54551,25400000.0
2007-04-03 00:58:00,1.54577,1.54577,1.54555,1.54564,47200000.0
2007-04-03 00:59:00,1.54577,1.54577,1.5456,1.54572,53100001.0
2007-04-03 01:00:00,1.54574,1.54587,1.54566,1.54572,46800000.0
2007-04-03 01:01:00,1.5457,1.54575,1.54554,1.54559,33000000.0
2007-04-03 01:02:00,1.54576,1.54578,1.54535,1.54535,54200000.0
2007-04-03 01:03:00,1.54577,1.54579,1.5455,1.54567,43100000.0
2007-04-03 01:04:00,1.54569,1.5458,1.54567,1.54569,37600000.0
2007-04-03 01:05:00,1.54572,1.54581,1.54558,1.54569,27800000.0
2007-04-03 01:06:00,1.54575,1.54575,1.54542,1.5456,64000000.0
2007-04-03 01:07:00,1.54551,1.54556,1.54529,1.54541,25600000.0
2007-04-03 01:08:00,1.54551,1.54556,1.54513,1.54513,28000000.0
2007-04-03 01:09:00,1.54554,1.54563,1.54543,1.54556,47000000.0
2007-04-03 01:10:00,1.5455,1.54561,1.54514,1.54541,28000000.0
2007-04-03 01:11:00,1.5454,1.54567,1.5454,1.54567,30800000.0
2007-04-03 01:12:00,1.54556,1.5458,1.54533,1.54567,43800001.0
2007-04-03 01:13:00,1.54603,1.54603,1.54575,1.54601,50300000.0
2007-04-03 01:14:00,1.54573,1.54585,1.54555,1.54569,25800000.0
2007-04-03 01:15:00,1.54572,1.54581,1.54542,1.54581,30200000.0
2007-04-03 01:16:00,1.54579,1.54594,1.5457,1.54583,36000000.0
2007-04-03 01:17:00,1.54571,1.54571,1.54549,1.54562,26700000.0
2007-04-03 01:18:00,1.5456,1.54574,1.54533,1.54565,41500001.0
2007-04-03 01:19:00,1.54557,1.54576,1.54553,1.54558,33000000.0
2007-04-03 01:20:00,1.54573,1.54598,1.54544,1.54596,60400000.0
2007-04-03 01:21:00,1.54561,1.54591,1.54561,1.54576,47000000.0
2007-04-03 01:22:00,1.54571,1.54578,1.5451,1.5453,37200000.0
2007-04-03 01:23:00,1.54566,1.54574,1.54544,1.54544,54200000.0
2007-04-03 01:24:00,1.5458,1.54583,1.54564,1.54573,32400000.0
2007-04-03 01:25:00,1.54563,1.54574,1.54538,1.54555,51000000.0
2007-04-03 01:26:00,1.54541,1.54563,1.54522,1.54522,30400000.0
2007-04-03 01:27:00,1.54524,1.54525,1.54503,1.54523,46700000.0
2007-04-03 01:28:00,1.54504,1.54514,1.54471,1.54499,39800000.0
2007-04-03 01:29:00,1.54505,1.54507,1.54493,1.54493,22000000.0
2007-04-03 01:30:00,1.54507,1.54511,1.54471,1.54497,38400000.0
2007-04-03 01:31:00,1.54489,1.5451,1.54485,1.5451,47000000.0
2007-04-03 01:32:00,1.54505,1.54546,1.54505,1.54524,31500000.0
2007-04-03 01:33:00,1.54514,1.54542,1.54508,1.54542,35800000.0
2007-04-03 01:34:00,1.54544,1.54548,1.54502,1.54548,63100001.0
2007-04-03 01:35:00,1.5455,1.54587,1.54549,1.54551,44600000.0
2007-04-03 01:36:00,1.54564,1.54589,1.54564,1.54566,37300000.0
2007-04-03 01:37:00,1.54583,1.54589,1.5455,1.54577,34200000.0
2007-04-03 01:38:00,1.54565,1.54587,1.54565,1.54587,31400000.0
2007-04-03 01:39:00,1.54562,1.54577,1.54531,1.54567,54900000.0
2007-04-03 01:40:00,1.54561,1.5457,1.54554,1.5456,59200000.0
2007-04-03 01:41:00,1.54548,1.54572,1.54539,1.54552,41200000.0
2007-04-03 01:42:00,1.54554,1.54565,1.54528,1.54553,39700000.0
2007-04-03 01:43:00,1.54552,1.54573,1.54511,1.54561,35000000.0
2007-04-03 01:44:00,1.54572,1.54572,1.54527,1.54555,27400000.0
2007-04-03 01:45:00,1.54549,1.54571,1.54546,1.54568,35000000.0
2007-04-03 01:46:00,1.54569,1.54583,1.5455,1.54567,27800000.0
2007-04-03 01:47:00,1.54573,1.54583,1.54543,1.54543,23000000.0
2007-04-03 01:48:00,1.54555,1.54571,1.54524,1.54524,30600000.0
2007-04-03 01:49:00,1.54554,1.54562,1.545,1.54546,33000000.0
2007-04-03 01:50:00,1.54547,1.54554,1.54514,1.54554,33200000.0
2007-04-03 01:51:00,1.54538,1.54538,1.54497,1.54497,23800000.0
2007-04-03 01:52:00,1.54511,1.54521,1.54496,1.54496,36600000.0
2007-04-03 01:53:00,1.54511,1.54517,1.54496,1.54511,42200000.0
2007-04-03 01:54:00,1.54514,1.54518,1.54508,1.54508,43000000.0
2007-04-03 01:55:00,1.545,1.54503,1.54486,1.5449,30400000.0
2007-04-03 01:56:00,1.54489,1.54508,1.5448,1.54482,43800000.0
2007-04-03 01:57:00,1.54492,1.54505,1.54485,1.54495,28000000.0
2007-04-03 01:58:00,1.54486,1.54504,1.54458,1.54475,27800000.0
2007-04-03 01:59:00,1.54507,1.54516,1.545,1.54507,52700000.0
2007-04-03 02:00:00,1.54499,1.5451,1.54478,1.54483,37400000.0
2007-04-03 02:01:00,1.54465,1.54469,1.54455,1.54461,64800000.0
2007-04-03 02:02:00,1.54445,1.54493,1.54444,1.54475,98800000.0
2007-04-03 02:03:00,1.54472,1.54493,1.54471,1.54484,82000000.0
2007-04-03 02:04:00,1.54479,1.54489,1.54476,1.54476,61100000.0
2007-04-03 02:05:00,1.54479,1.5448,1.54466,1.5448,80100000.0
2007-04-03 02:06:00,1.54491,1.545,1.54462,1.545,105900000.0
2007-04-03 02:07:00,1.545,1.54503,1.54462,1.54492,213600002.0
2007-04-03 02:08:00,1.54469,1.54478,1.54469,1.5447,49000000.0
2007-04-03 02:09:00,1.54462,1.54483,1.5443,1.5444,242900001.0
2007-04-03 02:10:00,1.5441,1.54451,1.54406,1.54406,116900000.0
2007-04-03 02:11:00,1.54405,1.54417,1.54405,1.54415,38500000.0
2007-04-03 02:12:00,1.54417,1.5444,1.54417,1.54435,41800000.0
2007-04-03 02:13:00,1.54443,1.54497,1.54443,1.54497,33000000.0
2007-04-03 02:14:00,1.54509,1.54509,1.54479,1.54495,190100001.0
2007-04-03 02:15:00,1.54497,1.54504,1.54479,1.54492,264100001.0
2007-04-03 02:16:00,1.54512,1.5455,1.5451,1.54526,42100000.0
2007-04-03 02:17:00,1.54499,1.54559,1.54491,1.54501,199400001.0
2007-04-03 02:18:00,1.5449,1.54511,1.54442,1.54485,93000000.0
2007-04-03 02:19:00,1.54484,1.54517,1.54466,1.54489,35100000.0
2007-04-03 02:20:00,1.54497,1.54517,1.54485,1.5451,46400000.0
2007-04-03 02:21:00,1.54471,1.5449,1.54432,1.5449,59200000.0
2007-04-03 02:22:00,1.54464,1.54475,1.54463,1.54464,33000000.0
2007-04-03 02:23:00,1.54485,1.54496,1.54465,1.54467,53300000.0
2007-04-03 02:24:00,1.54463,1.54484,1.54452,1.54484,23200000.0
2007-04-03 02:25:00,1.54475,1.54488,1.54449,1.54459,124000000.0
2007-04-03 02:26:00,1.5445,1.54489,1.54441,1.54487,92900000.0
2007-04-03 02:27:00,1.5448,1.54503,1.5448,1.54499,69600000.0
2007-04-03 02:28:00,1.54508,1.54525,1.54504,1.54506,49200000.0
2007-04-03 02:29:00,1.54489,1.54497,1.54467,1.54483,37400000.0
2007-04-03 02:30:00,1.54494,1.54494,1.54472,1.54485,42000000.0
2007-04-03 02:31:00,1.54464,1.54474,1.54454,1.54457,70600000.0
2007-04-03 02:32:00,1.54479,1.54498,1.54465,1.54491,32800000.0
2007-04-03 02:33:00,1.54502,1.54506,1.54489,1.54499,263300001.0
2007-04-03 02:34:00,1.54527,1.54532,1.54503,1.54532,93900000.0
2007-04-03 02:35:00,1.54554,1.5458,1.54526,1.54526,85600000.0
2007-04-03 02:36:00,1.54547,1.54571,1.54545,1.54571,34000000.0
2007-04-03 02:37:00,1.54554,1.54588,1.5455,1.5455,86200000.0
2007-04-03 02:38:00,1.54557,1.54558,1.54545,1.5455,51400000.0
2007-04-03 02:39:00,1.54558,1.54568,1.54558,1.54566,32800000.0
2007-04-03 02:40:00,1.54571,1.54583,1.54566,1.54571,60500001.0
2007-04-03 02:41:00,1.54571,1.54586,1.54569,1.54569,32900000.0
2007-04-03 02:42:00,1.5458,1.54586,1.54579,1.54579,26800000.0
2007-04-03 02:43:00,1.54576,1.54586,1.5457,1.54586,32400000.0
2007-04-03 02:44:00,1.54585,1.54595,1.54573,1.54595,34200000.0
2007-04-03 02:45:00,1.54556,1.54574,1.54545,1.54558,58800001.0
2007-04-03 02:46:00,1.54564,1.54564,1.54535,1.54535,205700001.0
2007-04-03 02:47:00,1.54582,1.54621,1.54548,1.54606,185700000.0
2007-04-03 02:48:00,1.54601,1.54601,1.54572,1.54598,87600000.0
2007-04-03 02:49:00,1.54586,1.54591,1.54552,1.5456,66200000.0
2007-04-03 02:50:00,1.5458,1.546,1.54549,1.546,124900001.0
2007-04-03 02:51:00,1.54559,1.54569,1.54537,1.54549,64600000.0
2007-04-03 02:52:00,1.54569,1.54571,1.54551,1.54565,29600000.0
2007-04-03 02:53:00,1.54579,1.54579,1.5454,1.54559,43000000.0
2007-04-03 02:54:00,1.54578,1.546,1.54548,1.54558,63400000.0
2007-04-03 02:55:00,1.54576,1.54584,1.54533,1.54536,40900000.0
2007-04-03 02:56:00,1.54528,1.54547,1.54528,1.54533,59000000.0
2007-04-03 02:57:00,1.54542,1.54542,1.54536,1.54542,46200000.0
2007-04-03 02:58:00,1.54538,1.54542,1.54529,1.54535,73000000.0
2007-04-03 02:59:00,1.54518,1.54554,1.54518,1.54545,64600000.0
2007-04-03 03:00:00,1.54552,1.54559,1.54538,1.54543,134500000.0
2007-04-03 03:01:00,1.54547,1.54547,1.54532,1.54539,44200000.0
2007-04-03 03:02:00,1.54544,1.54548,1.54532,1.54548,39400000.0
2007-04-03 03:03:00,1.54572,1.54585,1.54553,1.5457,56600000.0
2007-04-03 03:04:00,1.54581,1.54617,1.5457,1.5458,69900000.0
2007-04-03 03:05:00,1.54565,1.54569,1.54552,1.54553,61000000.0
2007-04-03 03:06:00,1.54555,1.54561,1.54548,1.54561,70900000.0
2007-04-03 03:07:00,1.54535,1.54568,1.54525,1.54563,84200000.0
2007-04-03 03:08:00,1.5458,1.5458,1.54528,1.54539,68400000.0
2007-04-03 03:09:00,1.54573,1.54596,1.54547,1.54596,30400000.0
2007-04-03 03:10:00,1.54551,1.54594,1.54551,1.54594,49500000.0
2007-04-03 03:11:00,1.54548,1.54552,1.54537,1.54537,23200000.0
2007-04-03 03:12:00,1.54566,1.54581,1.5454,1.5457,41800000.0
2007-04-03 03:13:00,1.5454,1.54574,1.5454,1.54573,44600000.0
2007-04-03 03:14:00,1.5455,1.54582,1.5453,1.54568,42000000.0
2007-04-03 03:15:00,1.54555,1.54592,1.54555,1.54575,39800000.0
2007-04-03 03:16:00,1.54561,1.54585,1.54537,1.54585,38800000.0
2007-04-03 03:17:00,1.5458,1.54589,1.54529,1.54589,43400000.0
2007-04-03 03:18:00,1.54584,1.54591,1.54556,1.54591,36300000.0
2007-04-03 03:19:00,1.54589,1.54594,1.54569,1.54594,23600000.0
2007-04-03 03:20:00,1.54555,1.54609,1.54555,1.54589,44900000.0
2007-04-03 03:21:00,1.54545,1.54545,1.54539,1.54542,29200000.0
2007-04-03 03:22:00,1.54545,1.54554,1.54538,1.5454,45800000.0
2007-04-03 03:23:00,1.54543,1.54551,1.54538,1.54543,73300000.0
2007-04-03 03:24:00,1.54533,1.54537,1.54526,1.54526,60800000.0
2007-04-03 03:25:00,1.54568,1.54568,1.54525,1.54531,30400000.0
2007-04-03 03:26:00,1.54518,1.54528,1.54513,1.54523,115200000.0
2007-04-03 03:27:00,1.54524,1.54526,1.54508,1.54519,95000001.0
2007-04-03 03:28:00,1.54511,1.54514,1.54503,1.5451,32000000.0
2007-04-03 03:29:00,1.54522,1.54526,1.54518,1.54525,43000000.0
2007-04-03 03:30:00,1.54517,1.54528,1.54504,1.54528,61200000.0
2007-04-03 03:31:00,1.54528,1.54558,1.54528,1.54558,35600000.0
2007-04-03 03:32:00,1.54556,1.54576,1.5455,1.5455,47300001.0
2007-04-03 03:33:00,1.54529,1.54539,1.54529,1.54534,43700000.0
2007-04-03 03:34:00,1.54556,1.54577,1.54517,1.54517,57900001.0
2007-04-03 03:35:00,1.54523,1.5453,1.54505,1.54515,78900000.0
2007-04-03 03:36:00,1.54531,1.54561,1.54513,1.54556,59200000.0
2007-04-03 03:37:00,1.54553,1.54565,1.54529,1.54562,38400000.0
2007-04-03 03:38:00,1.54559,1.54572,1.54541,1.54551,22000000.0
2007-04-03 03:39:00,1.54521,1.5453,1.54516,1.54516,85700000.0
2007-04-03 03:40:00,1.54518,1.54572,1.54516,1.54555,117900000.0
2007-04-03 03:41:00,1.54548,1.54561,1.54546,1.54561,80000000.0
2007-04-03 03:42:00,1.54568,1.54571,1.54558,1.54568,76600000.0
2007-04-03 03:44:00,1.54545,1.54567,1.54539,1.54553,17200000.0
2007-04-03 03:45:00,1.54526,1.54538,1.54518,1.54534,32200000.0
2007-04-03 03:46:00,1.54546,1.5455,1.54533,1.54533,51600000.0
2007-04-03 03:47:00,1.54538,1.54555,1.54538,1.5454,36800000.0
2007-04-03 03:48:00,1.54575,1.54588,1.54558,1.54574,29800000.0
2007-04-03 03:49:00,1.54585,1.54585,1.5455,1.5455,49700000.0
2007-04-03 03:50:00,1.54561,1.54569,1.54531,1.54533,95500000.0
2007-04-03 03:51:00,1.54553,1.54555,1.54537,1.54537,48700000.0
2007-04-03 03:52:00,1.54541,1.54541,1.54488,1.54508,79000000.0
2007-04-03 03:53:00,1.54511,1.54522,1.545,1.54509,59800000.0
2007-04-03 03:54:00,1.54521,1.54556,1.54517,1.54517,33000000.0
2007-04-03 03:55:00,1.54552,1.54552,1.54524,1.54549,31400000.0
2007-04-03 03:56:00,1.54541,1.54554,1.54539,1.54539,23800000.0
2007-04-03 03:57:00,1.54489,1.54502,1.54485,1.5449,135700000.0
2007-04-03 03:58:00,1.54483,1.54561,1.54483,1.54485,231100001.0
2007-04-03 03:59:00,1.54518,1.54546,1.54515,1.54531,180900000.0
2007-04-03 04:00:00,1.54528,1.54536,1.54516,1.54518,60400000.0
2007-04-03 04:01:00,1.54515,1.5454,1.54503,1.54538,138800000.0
2007-04-03 04:02:00,1.54518,1.54522,1.54482,1.54483,119800001.0
2007-04-03 04:03:00,1.54516,1.54516,1.54493,1.54516,91900000.0
2007-04-03 04:04:00,1.54483,1.54483,1.54408,1.54408,144500000.0
2007-04-03 04:05:00,1.54373,1.54433,1.54349,1.54433,196600000.0
2007-04-03 04:06:00,1.54392,1.5444,1.54391,1.54409,132200000.0
2007-04-03 04:07:00,1.54414,1.54414,1.54379,1.54381,156200000.0
2007-04-03 04:08:00,1.5442,1.5442,1.54401,1.54401,6800000.0
2007-04-03 04:09:00,1.54386,1.54395,1.54367,1.54389,28000000.0
2007-04-03 04:10:00,1.54383,1.54383,1.54351,1.54361,117700000.0
2007-04-03 04:11:00,1.54394,1.5442,1.54374,1.54386,35800000.0
2007-04-03 04:12:00,1.5438,1.54393,1.5438,1.54393,91500000.0
2007-04-03 04:13:00,1.54402,1.54417,1.54397,1.54401,72200000.0
2007-04-03 04:14:00,1.54404,1.54412,1.54399,1.54412,107400001.0
2007-04-03 04:15:00,1.54416,1.54448,1.54414,1.54428,119600000.0
2007-04-03 04:16:00,1.54426,1.54447,1.54406,1.54415,100500001.0
2007-04-03 04:17:00,1.54414,1.54422,1.54409,1.54414,40600000.0
2007-04-03 04:18:00,1.54409,1.54424,1.54404,1.54409,123200000.0
2007-04-03 04:19:00,1.54409,1.54416,1.54406,1.54414,47400000.0
2007-04-03 04:20:00,1.54397,1.54412,1.54387,1.54387,161400000.0
2007-04-03 04:21:00,1.54387,1.54397,1.54386,1.5439,46800000.0
2007-04-03 04:22:00,1.5441,1.54464,1.5441,1.54452,44200000.0
2007-04-03 04:23:00,1.54393,1.544,1.54393,1.54397,30600000.0
2007-04-03 04:24:00,1.5441,1.5443,1.54402,1.54419,154900000.0
2007-04-03 04:25:00,1.54416,1.54457,1.54408,1.54442,176700000.0
2007-04-03 04:26:00,1.54458,1.54458,1.54431,1.54437,128400001.0
2007-04-03 04:27:00,1.54449,1.54457,1.54439,1.54445,55200001.0
2007-04-03 04:28:00,1.54449,1.54457,1.54443,1.54443,56200000.0
2007-04-03 04:29:00,1.54429,1.54465,1.54419,1.54465,94600001.0
2007-04-03 04:30:00,1.54437,1.54495,1.54437,1.5446,86600000.0
2007-04-03 04:31:00,1.54446,1.54459,1.5443,1.54459,35400000.0
2007-04-03 04:32:00,1.54469,1.54469,1.54453,1.54461,39200000.0
2007-04-03 04:33:00,1.54466,1.54466,1.54449,1.54456,51800000.0
2007-04-03 04:34:00,1.54458,1.54466,1.54453,1.54456,33900000.0
2007-04-03 04:35:00,1.54442,1.54449,1.54435,1.54435,61600000.0
2007-04-03 04:36:00,1.54462,1.54474,1.54398,1.54463,193200001.0
2007-04-03 04:37:00,1.54442,1.54476,1.54413,1.54439,124400001.0
2007-04-03 04:38:00,1.54473,1.54473,1.5445,1.54462,49200000.0
2007-04-03 04:39:00,1.54446,1.5446,1.54439,1.54439,74100000.0
2007-04-03 04:40:00,1.5444,1.54462,1.5444,1.54454,37600000.0
2007-04-03 04:41:00,1.54439,1.54483,1.54439,1.54451,67400000.0
2007-04-03 04:42:00,1.54414,1.54431,1.54413,1.54419,67900000.0
2007-04-03 04:43:00,1.54417,1.54422,1.54408,1.54408,93400002.0
2007-04-03 04:44:00,1.54404,1.54449,1.54404,1.54447,40200000.0
2007-04-03 04:45:00,1.54444,1.5446,1.54418,1.5444,30600000.0
2007-04-03 04:46:00,1.54425,1.54441,1.54424,1.54433,35800000.0
2007-04-03 04:47:00,1.54431,1.54472,1.54431,1.54468,96700000.0
2007-04-03 04:48:00,1.54431,1.54461,1.54431,1.54461,60800000.0
2007-04-03 04:49:00,1.54457,1.54467,1.54427,1.54427,85400000.0
2007-04-03 04:50:00,1.54464,1.54469,1.54447,1.54457,35100000.0
2007-04-03 04:51:00,1.54426,1.54426,1.54416,1.54416,25100000.0
2007-04-03 04:52:00,1.54414,1.54464,1.54414,1.54444,43000000.0
2007-04-03 04:53:00,1.54439,1.54464,1.54429,1.54439,52000000.0
2007-04-03 04:54:00,1.54414,1.54439,1.54414,1.54414,42000000.0
2007-04-03 04:55:00,1.54446,1.54457,1.54414,1.54457,38000000.0
2007-04-03 04:56:00,1.5446,1.54499,1.5446,1.54489,41600000.0
2007-04-03 04:57:00,1.54468,1.54508,1.54468,1.54468,35000000.0
2007-04-03 04:58:00,1.54468,1.5451,1.54468,1.54498,82000003.0
2007-04-03 04:59:00,1.54478,1.54493,1.54468,1.54468,134900000.0
2007-04-03 05:00:00,1.54508,1.54508,1.54492,1.54505,30000000.0
2007-04-03 05:01:00,1.54484,1.54513,1.54484,1.54513,32600000.0
2007-04-03 05:02:00,1.54507,1.54517,1.54484,1.54498,22400000.0
2007-04-03 05:03:00,1.54476,1.54501,1.54471,1.54478,155600001.0
2007-04-03 05:04:00,1.54479,1.54491,1.54477,1.54491,193600001.0
2007-04-03 05:05:00,1.54493,1.54496,1.54483,1.5449,228900000.0
2007-04-03 05:06:00,1.54498,1.54507,1.5449,1.54507,161500000.0
2007-04-03 05:07:00,1.54512,1.54549,1.54503,1.54503,283800001.0
2007-04-03 05:08:00,1.54529,1.54534,1.54514,1.54516,305200000.0
2007-04-03 05:09:00,1.54507,1.54539,1.54504,1.54507,210900001.0
2007-04-03 05:10:00,1.54512,1.54522,1.54507,1.54521,194100001.0
2007-04-03 05:11:00,1.54514,1.54524,1.54504,1.54509,127100000.0
2007-04-03 05:12:00,1.54509,1.54514,1.54504,1.54504,107400000.0
2007-04-03 05:13:00,1.54509,1.54534,1.54509,1.54514,163300000.0
2007-04-03 05:14:00,1.54509,1.54514,1.54504,1.54507,205000000.0
2007-04-03 05:15:00,1.54516,1.54536,1.54516,1.54529,28600000.0
2007-04-03 05:16:00,1.54512,1.54524,1.54504,1.54514,229100000.0
2007-04-03 05:17:00,1.54524,1.54539,1.54509,1.54539,180500000.0
2007-04-03 05:18:00,1.54497,1.54497,1.54466,1.54483,241000001.0
2007-04-03 05:19:00,1.5446,1.54493,1.54458,1.5446,307300000.0
2007-04-03 05:20:00,1.54463,1.54478,1.54458,1.54468,241500000.0
2007-04-03 05:21:00,1.5446,1.54496,1.54458,1.54468,308400000.0
2007-04-03 05:22:00,1.54466,1.54473,1.54458,1.54463,259900001.0
2007-04-03 05:23:00,1.54458,1.54471,1.54458,1.54466,173100003.0
2007-04-03 05:24:00,1.54461,1.54465,1.54454,1.54465,150800000.0
2007-04-03 05:25:00,1.54478,1.54495,1.54458,1.54463,229900000.0
2007-04-03 05:26:00,1.54461,1.54466,1.54454,1.54457,122500000.0
2007-04-03 05:27:00,1.54484,1.54493,1.54455,1.54487,188400001.0
2007-04-03 05:28:00,1.54474,1.54474,1.54418,1.54451,218400000.0
2007-04-03 05:29:00,1.54428,1.54443,1.54416,1.54424,247800000.0
2007-04-03 05:30:00,1.54432,1.54474,1.54431,1.54441,200900000.0
2007-04-03 05:31:00,1.54446,1.54468,1.54439,1.5445,81800000.0
2007-04-03 05:32:00,1.54462,1.54472,1.54445,1.54452,138300001.0
2007-04-03 05:33:00,1.54439,1.54449,1.5443,1.54437,177000000.0
2007-04-03 05:34:00,1.54427,1.54456,1.54415,1.54419,248100002.0
2007-04-03 05:35:00,1.54441,1.54451,1.54434,1.54451,31800000.0
2007-04-03 05:36:00,1.54429,1.54441,1.54423,1.54433,194700000.0
2007-04-03 05:37:00,1.54431,1.54433,1.54409,1.54409,199800000.0
2007-04-03 05:38:00,1.54412,1.54434,1.54406,1.54426,143600001.0
2007-04-03 05:39:00,1.54422,1.54432,1.54412,1.54422,143100000.0
2007-04-03 05:40:00,1.54405,1.54432,1.54397,1.54422,207400000.0
2007-04-03 05:41:00,1.54405,1.54422,1.54391,1.54396,116500000.0
2007-04-03 05:42:00,1.54396,1.54396,1.54364,1.54364,198300000.0
2007-04-03 05:43:00,1.54366,1.54404,1.54366,1.54404,77700000.0
2007-04-03 05:44:00,1.54409,1.54424,1.54386,1.54395,129300000.0
2007-04-03 05:45:00,1.5439,1.54426,1.5439,1.54408,164000001.0
2007-04-03 05:46:00,1.54416,1.54433,1.54411,1.54424,188800000.0
2007-04-03 05:47:00,1.54424,1.54488,1.54417,1.54488,239800001.0
2007-04-03 05:48:00,1.5448,1.54511,1.54476,1.54484,250000000.0
2007-04-03 05:49:00,1.54483,1.54498,1.54458,1.54467,197200001.0
2007-04-03 05:50:00,1.54465,1.5448,1.54427,1.54427,254200000.0
2007-04-03 05:51:00,1.54442,1.54445,1.54428,1.54428,148000001.0
2007-04-03 05:52:00,1.54425,1.54447,1.5442,1.54447,181600000.0
2007-04-03 05:53:00,1.54468,1.54476,1.54439,1.54439,123000001.0
2007-04-03 05:54:00,1.54476,1.54488,1.54455,1.54467,215700000.0
2007-04-03 05:55:00,1.54451,1.54461,1.54436,1.54446,192300001.0
2007-04-03 05:56:00,1.54446,1.54448,1.54413,1.54413,116700000.0
2007-04-03 05:57:00,1.54414,1.54416,1.54402,1.54403,186000001.0
2007-04-03 05:58:00,1.54408,1.54425,1.544,1.54407,126200000.0
2007-04-03 05:59:00,1.54436,1.54457,1.54436,1.54453,132800000.0
2007-04-03 06:00:00,1.5447,1.54496,1.5447,1.54496,221800000.0
2007-04-03 06:01:00,1.54532,1.5454,1.54498,1.54507,197000000.0
2007-04-03 06:02:00,1.54494,1.54494,1.54453,1.54455,284000001.0
2007-04-03 06:03:00,1.54447,1.54458,1.54431,1.54458,41800000.0
2007-04-03 06:04:00,1.54467,1.54474,1.54447,1.54466,169000000.0
2007-04-03 06:05:00,1.54462,1.54473,1.54448,1.54452,389500001.0
2007-04-03 06:06:00,1.54453,1.54496,1.54453,1.54487,92200000.0
2007-04-03 06:07:00,1.54475,1.54475,1.5442,1.5444,358200001.0
2007-04-03 06:08:00,1.54405,1.54423,1.54395,1.54423,559700001.0
2007-04-03 06:09:00,1.54427,1.54494,1.54427,1.54473,374100001.0
2007-04-03 06:10:00,1.54476,1.54485,1.54452,1.54459,346200000.0
2007-04-03 06:11:00,1.54452,1.54454,1.54428,1.54428,452800003.0
2007-04-03 06:12:00,1.54437,1.54448,1.54415,1.54441,250100000.0
2007-04-03 06:13:00,1.54445,1.54471,1.54434,1.54434,363000001.0
2007-04-03 06:14:00,1.54456,1.54456,1.54421,1.54437,332700000.0
2007-04-03 06:15:00,1.54431,1.54441,1.54423,1.54441,142000000.0
2007-04-03 06:16:00,1.54443,1.5445,1.54431,1.54433,188900001.0
2007-04-03 06:17:00,1.54431,1.54446,1.54431,1.54431,153400001.0
2007-04-03 06:18:00,1.5443,1.54439,1.54424,1.54431,287100001.0
2007-04-03 06:19:00,1.54432,1.54452,1.54432,1.54435,193200001.0
2007-04-03 06:20:00,1.54418,1.54431,1.54401,1.54417,302800000.0
2007-04-03 06:21:00,1.5445,1.54462,1.54432,1.54434,245900000.0
2007-04-03 06:22:00,1.54431,1.54457,1.54426,1.54434,255200000.0
2007-04-03 06:23:00,1.54421,1.54439,1.54419,1.54432,283900000.0
2007-04-03 06:24:00,1.54431,1.54452,1.54421,1.54441,376500001.0
2007-04-03 06:25:00,1.54443,1.54451,1.54438,1.54446,229500000.0
2007-04-03 06:26:00,1.54454,1.54466,1.54446,1.54462,310800000.0
2007-04-03 06:27:00,1.54469,1.54475,1.54457,1.54466,314800000.0
2007-04-03 06:28:00,1.54481,1.54501,1.54475,1.54489,352000001.0
2007-04-03 06:29:00,1.54494,1.54526,1.54483,1.54487,96000000.0
2007-04-03 06:30:00,1.54468,1.54507,1.54468,1.54493,271700001.0
2007-04-03 06:31:00,1.54504,1.54511,1.54491,1.54503,166700000.0
2007-04-03 06:32:00,1.54503,1.54509,1.54501,1.54503,177800000.0
2007-04-03 06:33:00,1.54504,1.54521,1.54501,1.54504,233200000.0
2007-04-03 06:34:00,1.54508,1.54522,1.54502,1.54515,260600001.0
2007-04-03 06:35:00,1.54504,1.54539,1.54504,1.54514,162900000.0
2007-04-03 06:36:00,1.54511,1.5453,1.54511,1.54523,79800001.0
2007-04-03 06:37:00,1.54521,1.54529,1.54513,1.54522,209100000.0
2007-04-03 06:38:00,1.54529,1.54558,1.54527,1.54537,114000000.0
2007-04-03 06:39:00,1.54545,1.54548,1.54533,1.54535,45800001.0
2007-04-03 06:40:00,1.54543,1.54549,1.54528,1.54539,141000000.0
2007-04-03 06:41:00,1.54538,1.54551,1.54535,1.54544,160100000.0
2007-04-03 06:42:00,1.54547,1.54557,1.54533,1.54547,286100000.0
2007-04-03 06:43:00,1.54552,1.54564,1.54546,1.54564,166800000.0
2007-04-03 06:44:00,1.54556,1.54558,1.54543,1.54548,320000000.0
2007-04-03 06:45:00,1.54553,1.54558,1.54543,1.54558,248000001.0
2007-04-03 06:46:00,1.54553,1.5456,1.54546,1.54553,286700000.0
2007-04-03 06:47:00,1.54553,1.54561,1.54539,1.54552,256700000.0
2007-04-03 06:48:00,1.54537,1.54565,1.54534,1.54553,35400000.0
2007-04-03 06:49:00,1.54548,1.54562,1.54537,1.54549,307400001.0
2007-04-03 06:50:00,1.54549,1.54562,1.54545,1.54549,49200000.0
2007-04-03 06:51:00,1.54568,1.54568,1.54526,1.54553,26000000.0
2007-04-03 06:52:00,1.5455,1.54556,1.5454,1.54541,245600001.0
2007-04-03 06:53:00,1.54543,1.54569,1.54543,1.54547,240400000.0
2007-04-03 06:54:00,1.54536,1.54559,1.54527,1.54534,470900001.0
2007-04-03 06:55:00,1.54534,1.54544,1.54524,1.54536,343300000.0
2007-04-03 06:56:00,1.54553,1.54554,1.54543,1.54543,38700000.0
2007-04-03 06:57:00,1.54545,1.54556,1.54541,1.54541,62000000.0
2007-04-03 06:58:00,1.54545,1.54554,1.54515,1.54537,287200000.0
2007-04-03 06:59:00,1.54527,1.54553,1.54515,1.54525,335700000.0
2007-04-03 07:00:00,1.54538,1.54549,1.54535,1.54535,140300002.0
2007-04-03 07:01:00,1.54518,1.54537,1.54517,1.54537,260200000.0
2007-04-03 07:02:00,1.54538,1.54554,1.54525,1.54538,389900000.0
2007-04-03 07:03:00,1.54536,1.54539,1.54518,1.54531,155400000.0
2007-04-03 07:04:00,1.54532,1.5455,1.54526,1.54533,303800000.0
2007-04-03 07:05:00,1.54538,1.54538,1.54516,1.54527,114900000.0
2007-04-03 07:06:00,1.54527,1.54533,1.54513,1.54523,215600000.0
2007-04-03 07:07:00,1.54522,1.54541,1.54506,1.54537,246000002.0
2007-04-03 07:08:00,1.54543,1.54543,1.54521,1.54538,227100000.0
2007-04-03 07:09:00,1.54543,1.54546,1.54531,1.54531,230000000.0
2007-04-03 07:10:00,1.54532,1.54535,1.54515,1.54518,457600002.0
2007-04-03 07:11:00,1.5452,1.54527,1.54517,1.54522,356800000.0
2007-04-03 07:12:00,1.5452,1.54541,1.54514,1.54541,297400002.0
2007-04-03 07:13:00,1.5453,1.5453,1.54504,1.54508,302000002.0
2007-04-03 07:14:00,1.54474,1.5449,1.54471,1.54482,510900000.0
2007-04-03 07:15:00,1.54497,1.54516,1.54465,1.54516,279800000.0
2007-04-03 07:16:00,1.54505,1.54521,1.54483,1.54521,195800000.0
2007-04-03 07:17:00,1.54514,1.54514,1.54484,1.54488,214300000.0
2007-04-03 07:18:00,1.5449,1.54516,1.54481,1.54507,419500000.0
2007-04-03 07:19:00,1.54498,1.54522,1.54495,1.54509,354100000.0
2007-04-03 07:20:00,1.54511,1.54516,1.54491,1.54504,393200001.0
2007-04-03 07:21:00,1.5449,1.5451,1.54479,1.54484,291700001.0
2007-04-03 07:22:00,1.54503,1.54524,1.54497,1.54508,350400000.0
2007-04-03 07:23:00,1.54515,1.54536,1.54506,1.5452,404900000.0
2007-04-03 07:24:00,1.54514,1.54525,1.54506,1.54511,266700000.0
2007-04-03 07:25:00,1.54514,1.54524,1.54501,1.54517,378700001.0
2007-04-03 07:26:00,1.54511,1.54528,1.54502,1.54517,319900002.0
2007-04-03 07:27:00,1.54518,1.54531,1.54505,1.54523,175900000.0
2007-04-03 07:28:00,1.54523,1.54528,1.54516,1.5452,236300000.0
2007-04-03 07:29:00,1.54516,1.54526,1.54501,1.54501,224200002.0
2007-04-03 07:30:00,1.54493,1.54504,1.54488,1.545,548800001.0
2007-04-03 07:31:00,1.54493,1.54514,1.5449,1.54501,263000001.0
2007-04-03 07:32:00,1.54491,1.54499,1.54477,1.5449,432900000.0
2007-04-03 07:33:00,1.54488,1.54503,1.54473,1.54478,390300001.0
2007-04-03 07:34:00,1.54461,1.54475,1.54456,1.54464,297200002.0
2007-04-03 07:35:00,1.54477,1.54492,1.54475,1.5448,238400001.0
2007-04-03 07:36:00,1.5448,1.54493,1.5447,1.54487,377200000.0
2007-04-03 07:37:00,1.54485,1.54489,1.54464,1.54474,198700000.0
2007-04-03 07:38:00,1.54468,1.5449,1.54468,1.5449,31800000.0
2007-04-03 07:39:00,1.54481,1.54499,1.54478,1.5449,414300001.0
2007-04-03 07:40:00,1.54473,1.54485,1.5446,1.54468,345700000.0
2007-04-03 07:41:00,1.54466,1.54488,1.5446,1.54476,600800000.0
2007-04-03 07:42:00,1.54472,1.54474,1.54452,1.54457,302000000.0
2007-04-03 07:43:00,1.54468,1.54482,1.54456,1.5448,212900001.0
2007-04-03 07:44:00,1.54481,1.54481,1.54463,1.54469,350800002.0
2007-04-03 07:45:00,1.54502,1.54511,1.54485,1.54488,379600000.0
2007-04-03 07:46:00,1.54481,1.54513,1.5448,1.54494,385400000.0
2007-04-03 07:47:00,1.54498,1.54523,1.54484,1.54505,634200002.0
2007-04-03 07:48:00,1.54492,1.54516,1.54479,1.54482,762500002.0
2007-04-03 07:49:00,1.54475,1.54475,1.54421,1.54446,628400000.0
2007-04-03 07:50:00,1.54426,1.54434,1.54403,1.54407,605100002.0
2007-04-03 07:51:00,1.54433,1.54435,1.54405,1.54427,528700000.0
2007-04-03 07:52:00,1.5442,1.54444,1.54412,1.54426,427100001.0
2007-04-03 07:53:00,1.54419,1.54447,1.54404,1.54415,553100002.0
2007-04-03 07:54:00,1.544,1.5441,1.54377,1.54377,411000002.0
2007-04-03 07:55:00,1.54365,1.54374,1.54343,1.54347,367800002.0
2007-04-03 07:56:00,1.54335,1.5435,1.54304,1.54304,673400001.0
2007-04-03 07:57:00,1.54296,1.54326,1.54293,1.54306,562300002.0
2007-04-03 07:58:00,1.54348,1.54358,1.54335,1.5434,722900000.0
2007-04-03 07:59:00,1.54342,1.5436,1.54333,1.54335,458200000.0
2007-04-03 08:00:00,1.54345,1.54373,1.54341,1.5436,333900000.0
2007-04-03 08:01:00,1.54346,1.54376,1.54338,1.54359,413100000.0
2007-04-03 08:02:00,1.54362,1.54387,1.54362,1.54376,275300000.0
2007-04-03 08:03:00,1.54376,1.54391,1.54364,1.54373,414300000.0
2007-04-03 08:04:00,1.54372,1.5439,1.54352,1.54379,406900001.0
2007-04-03 08:05:00,1.54378,1.54378,1.54356,1.54357,294400000.0
2007-04-03 08:06:00,1.54389,1.54398,1.5436,1.54384,776400002.0
2007-04-03 08:07:00,1.54374,1.54394,1.54358,1.5436,504900001.0
2007-04-03 08:08:00,1.5437,1.54387,1.54368,1.54382,411300002.0
2007-04-03 08:09:00,1.54401,1.54429,1.54391,1.54398,483200000.0
2007-04-03 08:10:00,1.54402,1.54421,1.54382,1.54421,583600002.0
2007-04-03 08:11:00,1.54412,1.54422,1.54388,1.54403,258300001.0
2007-04-03 08:12:00,1.54397,1.54412,1.54382,1.54403,367200000.0
2007-04-03 08:13:00,1.5441,1.54427,1.54404,1.54427,224600000.0
2007-04-03 08:14:00,1.54435,1.54458,1.54431,1.54441,120500000.0
2007-04-03 08:15:00,1.54447,1.54453,1.54419,1.54419,284500000.0
2007-04-03 08:16:00,1.54409,1.54419,1.54398,1.54402,231000000.0
2007-04-03 08:17:00,1.5442,1.54437,1.54417,1.54424,291800001.0
2007-04-03 08:18:00,1.54443,1.54479,1.54443,1.54479,196600000.0
2007-04-03 08:19:00,1.54477,1.54477,1.54455,1.54465,367200002.0
2007-04-03 08:20:00,1.54456,1.54463,1.5444,1.54444,257300000.0
2007-04-03 08:21:00,1.54454,1.54481,1.54445,1.54456,514500003.0
2007-04-03 08:22:00,1.5446,1.54478,1.54457,1.54473,329800000.0
2007-04-03 08:23:00,1.54488,1.54507,1.54486,1.54489,270300000.0
2007-04-03 08:24:00,1.54495,1.54517,1.54487,1.54496,442600002.0
2007-04-03 08:25:00,1.54519,1.54519,1.54471,1.54471,592800001.0
2007-04-03 08:26:00,1.54472,1.54482,1.54459,1.54475,317000001.0
2007-04-03 08:27:00,1.54482,1.54482,1.54445,1.54452,404300000.0
2007-04-03 08:28:00,1.54464,1.54493,1.54446,1.54476,560400002.0
2007-04-03 08:29:00,1.54483,1.54502,1.54476,1.54494,382100000.0
2007-04-03 08:30:00,1.54493,1.54505,1.54483,1.54505,473200000.0
2007-04-03 08:31:00,1.5452,1.54532,1.54498,1.54501,282600000.0
2007-04-03 08:32:00,1.54479,1.54493,1.54462,1.54464,337500000.0
2007-04-03 08:33:00,1.5448,1.5448,1.5446,1.54472,208700000.0
2007-04-03 08:34:00,1.54475,1.5448,1.54443,1.54445,646500000.0
2007-04-03 08:35:00,1.54447,1.54467,1.54441,1.54443,544300003.0
2007-04-03 08:36:00,1.54457,1.54501,1.54457,1.54486,428100001.0
2007-04-03 08:37:00,1.54462,1.54476,1.54404,1.54408,273300001.0
2007-04-03 08:38:00,1.54397,1.54408,1.54367,1.5438,316600001.0
2007-04-03 08:39:00,1.5438,1.54419,1.54343,1.54404,500700000.0
2007-04-03 08:40:00,1.54399,1.54423,1.54383,1.54383,336400001.0
2007-04-03 08:41:00,1.54397,1.54409,1.5437,1.54399,456700000.0
2007-04-03 08:42:00,1.54398,1.54422,1.54385,1.54385,430300000.0
2007-04-03 08:43:00,1.5439,1.54418,1.54373,1.54387,326900001.0
2007-04-03 08:44:00,1.54391,1.5441,1.5438,1.54384,464000000.0
2007-04-03 08:45:00,1.54389,1.54396,1.54356,1.5436,693700001.0
2007-04-03 08:46:00,1.54357,1.54379,1.54349,1.5436,778400001.0
2007-04-03 08:47:00,1.54369,1.54384,1.54359,1.5437,585800001.0
2007-04-03 08:48:00,1.54374,1.54408,1.54374,1.54389,305400000.0
2007-04-03 08:49:00,1.54387,1.5441,1.5438,1.54392,447400000.0
2007-04-03 08:50:00,1.54413,1.54431,1.544,1.54425,549400004.0
2007-04-03 08:51:00,1.54421,1.54465,1.54411,1.5443,531000000.0
2007-04-03 08:52:00,1.54432,1.54453,1.54407,1.54411,622700001.0
2007-04-03 08:53:00,1.5442,1.54462,1.54396,1.54425,510300001.0
2007-04-03 08:54:00,1.54416,1.54432,1.54398,1.54422,706400000.0
2007-04-03 08:55:00,1.54431,1.54442,1.54411,1.54436,602600002.0
2007-04-03 08:56:00,1.54429,1.54444,1.54405,1.5443,567800001.0
2007-04-03 08:57:00,1.54438,1.54465,1.54425,1.54449,478900001.0
2007-04-03 08:58:00,1.54451,1.54469,1.54441,1.54453,514100003.0
2007-04-03 08:59:00,1.54462,1.54486,1.54451,1.54461,307200002.0
2007-04-03 09:00:00,1.54465,1.54477,1.54444,1.54477,483000002.0
2007-04-03 09:01:00,1.54471,1.54486,1.5446,1.54472,442000002.0
2007-04-03 09:02:00,1.54459,1.54486,1.54444,1.54449,787000001.0
2007-04-03 09:03:00,1.54447,1.54459,1.54437,1.54453,589000003.0
2007-04-03 09:04:00,1.54459,1.54459,1.54404,1.54425,627700001.0
2007-04-03 09:05:00,1.54413,1.54427,1.54393,1.54398,556300000.0
2007-04-03 09:06:00,1.54385,1.54414,1.54377,1.54412,628300004.0
2007-04-03 09:07:00,1.54408,1.54436,1.54408,1.54436,336700001.0
2007-04-03 09:08:00,1.54454,1.54475,1.54442,1.54468,210900000.0
2007-04-03 09:09:00,1.54478,1.54495,1.54473,1.54486,235400001.0
2007-04-03 09:10:00,1.54484,1.54484,1.54446,1.54448,364400002.0
2007-04-03 09:11:00,1.54444,1.54474,1.54439,1.54447,582100000.0
2007-04-03 09:12:00,1.54463,1.54504,1.54463,1.54491,526200000.0
2007-04-03 09:13:00,1.545,1.54542,1.545,1.54521,480400002.0
2007-04-03 09:14:00,1.5452,1.54545,1.54517,1.54537,328800002.0
2007-04-03 09:15:00,1.54542,1.5456,1.5452,1.54541,446000002.0
2007-04-03 09:16:00,1.54527,1.5454,1.54512,1.54512,565000000.0
2007-04-03 09:17:00,1.54499,1.54519,1.54491,1.54497,508500001.0
2007-04-03 09:18:00,1.54486,1.54506,1.54474,1.54474,184000000.0
2007-04-03 09:19:00,1.54479,1.54526,1.54478,1.54499,546900001.0
2007-04-03 09:20:00,1.54502,1.54521,1.54487,1.54489,258300001.0
2007-04-03 09:21:00,1.54505,1.54513,1.54485,1.54513,323600000.0
2007-04-03 09:22:00,1.54529,1.54572,1.54529,1.54535,339200000.0
2007-04-03 09:23:00,1.5456,1.54569,1.54545,1.5455,356600000.0
2007-04-03 09:24:00,1.54547,1.54569,1.54526,1.54541,299600000.0
2007-04-03 09:25:00,1.54541,1.5455,1.54521,1.54542,374400000.0
2007-04-03 09:26:00,1.54519,1.54539,1.54514,1.54522,550800001.0
2007-04-03 09:27:00,1.54518,1.54531,1.54503,1.54503,467400001.0
2007-04-03 09:28:00,1.54518,1.54534,1.54503,1.54514,477200000.0
2007-04-03 09:29:00,1.54513,1.54529,1.54504,1.54523,505900002.0
2007-04-03 09:30:00,1.54536,1.54558,1.54507,1.54524,731200002.0
2007-04-03 09:31:00,1.54514,1.54546,1.54503,1.54525,379000001.0
2007-04-03 09:32:00,1.54541,1.54563,1.54534,1.54563,398200001.0
2007-04-03 09:33:00,1.54563,1.54582,1.54557,1.54563,309700001.0
2007-04-03 09:34:00,1.5455,1.54562,1.54538,1.54543,484800001.0
2007-04-03 09:35:00,1.54539,1.54561,1.54537,1.54541,289300002.0
2007-04-03 09:36:00,1.54544,1.54576,1.54527,1.54559,426400003.0
2007-04-03 09:37:00,1.54589,1.54622,1.54575,1.54622,425400002.0
2007-04-03 09:38:00,1.54616,1.54636,1.54602,1.54602,395400001.0
2007-04-03 09:39:00,1.54598,1.54622,1.54587,1.54612,397600000.0
2007-04-03 09:40:00,1.54607,1.54617,1.54595,1.54605,416400001.0
2007-04-03 09:41:00,1.54612,1.54625,1.54597,1.546,456000000.0
2007-04-03 09:42:00,1.54612,1.5462,1.54587,1.54589,475200001.0
2007-04-03 09:43:00,1.54597,1.54601,1.5457,1.54591,286500001.0
2007-04-03 09:44:00,1.54593,1.54631,1.54591,1.54593,480300001.0
2007-04-03 09:45:00,1.54611,1.5463,1.54603,1.54623,566900002.0
2007-04-03 09:46:00,1.54617,1.5462,1.54596,1.54596,314900000.0
2007-04-03 09:47:00,1.54602,1.54616,1.54593,1.54614,421300000.0
2007-04-03 09:48:00,1.54602,1.54626,1.54597,1.54615,342800000.0
2007-04-03 09:49:00,1.54621,1.54629,1.54593,1.54604,576300000.0
2007-04-03 09:50:00,1.54571,1.54589,1.54564,1.54577,501900000.0
2007-04-03 09:51:00,1.54572,1.54596,1.54565,1.54587,500700002.0
2007-04-03 09:52:00,1.54582,1.54582,1.54548,1.5455,429800001.0
2007-04-03 09:53:00,1.54541,1.54568,1.54538,1.54555,367900001.0
2007-04-03 09:54:00,1.5454,1.54564,1.54524,1.54533,484200000.0
2007-04-03 09:55:00,1.54511,1.54527,1.54491,1.5452,571600001.0
2007-04-03 09:56:00,1.54527,1.54535,1.54503,1.54521,352100001.0
2007-04-03 09:57:00,1.54527,1.54538,1.54505,1.54515,575200001.0
2007-04-03 09:58:00,1.54509,1.54509,1.54471,1.54479,790800002.0
2007-04-03 09:59:00,1.54445,1.54473,1.54426,1.54463,728100003.0
2007-04-03 10:00:00,1.54454,1.54472,1.5445,1.54459,232300000.0
2007-04-03 10:01:00,1.54468,1.54478,1.5443,1.5443,646600001.0
2007-04-03 10:02:00,1.54428,1.54449,1.54416,1.54432,593600000.0
2007-04-03 10:03:00,1.5441,1.54432,1.54399,1.54432,477100001.0
2007-04-03 10:04:00,1.5444,1.54445,1.54405,1.54437,406500000.0
2007-04-03 10:05:00,1.54404,1.54434,1.54404,1.54424,417600001.0
2007-04-03 10:06:00,1.54436,1.54457,1.54421,1.54435,537800001.0
2007-04-03 10:07:00,1.54417,1.54454,1.54411,1.5442,496400001.0
2007-04-03 10:08:00,1.54415,1.54448,1.54412,1.5443,566400001.0
2007-04-03 10:09:00,1.54444,1.54463,1.54424,1.54447,450100000.0
2007-04-03 10:10:00,1.54444,1.54453,1.54437,1.54444,341500000.0
2007-04-03 10:11:00,1.54449,1.54459,1.5444,1.54459,430300000.0
2007-04-03 10:12:00,1.54456,1.54456,1.54431,1.54439,464700001.0
2007-04-03 10:13:00,1.54438,1.54438,1.54419,1.54427,508800002.0
2007-04-03 10:14:00,1.54433,1.54449,1.54422,1.54445,537700000.0
2007-04-03 10:15:00,1.54454,1.54467,1.54446,1.54451,422400001.0
2007-04-03 10:16:00,1.54444,1.54454,1.54429,1.54451,376700002.0
2007-04-03 10:17:00,1.54456,1.54469,1.54427,1.54439,322300001.0
2007-04-03 10:18:00,1.54445,1.54459,1.54435,1.5444,438800002.0
2007-04-03 10:19:00,1.54447,1.54455,1.54437,1.54442,325500000.0
2007-04-03 10:20:00,1.54424,1.54446,1.54421,1.54437,573900001.0
2007-04-03 10:21:00,1.54436,1.54448,1.54421,1.54436,370600000.0
2007-04-03 10:22:00,1.54445,1.54451,1.54423,1.54436,364700002.0
2007-04-03 10:23:00,1.54424,1.54444,1.54416,1.54426,495900000.0
2007-04-03 10:24:00,1.54435,1.54443,1.5441,1.5442,433300001.0
2007-04-03 10:25:00,1.54429,1.5444,1.54406,1.5444,422100001.0
2007-04-03 10:26:00,1.54442,1.54455,1.54425,1.54442,523700000.0
2007-04-03 10:27:00,1.54444,1.54449,1.54432,1.54437,505600003.0
2007-04-03 10:28:00,1.54436,1.54444,1.54421,1.5444,669000000.0
2007-04-03 10:29:00,1.54437,1.54447,1.54427,1.54442,556800001.0
2007-04-03 10:30:00,1.54441,1.54444,1.54406,1.54434,689700001.0
2007-04-03 10:31:00,1.54409,1.54441,1.54409,1.54415,527800000.0
2007-04-03 10:32:00,1.5441,1.54439,1.54405,1.54405,546000002.0
2007-04-03 10:33:00,1.54421,1.54436,1.544,1.54427,509700000.0
2007-04-03 10:34:00,1.54429,1.54434,1.54409,1.54426,363100000.0
2007-04-03 10:35:00,1.54422,1.54433,1.54405,1.54407,509000002.0
2007-04-03 10:36:00,1.54412,1.54448,1.5441,1.54423,559900002.0
2007-04-03 10:37:00,1.54423,1.54438,1.5441,1.54438,518900000.0
2007-04-03 10:38:00,1.54434,1.5445,1.54423,1.54424,374300000.0
2007-04-03 10:39:00,1.54423,1.54435,1.54399,1.5442,395900001.0
2007-04-03 10:40:00,1.54413,1.54423,1.54399,1.54423,340600000.0
2007-04-03 10:41:00,1.54423,1.54428,1.54391,1.54411,622000001.0
2007-04-03 10:42:00,1.54414,1.54419,1.54392,1.54401,389500001.0
2007-04-03 10:43:00,1.54377,1.54389,1.54346,1.54357,501500001.0
2007-04-03 10:44:00,1.54371,1.54382,1.5434,1.54365,484800002.0
2007-04-03 10:45:00,1.54363,1.54381,1.54349,1.54364,488400001.0
2007-04-03 10:46:00,1.54353,1.54389,1.54349,1.54389,314000000.0
2007-04-03 10:47:00,1.54394,1.54404,1.54377,1.54395,380100000.0
2007-04-03 10:48:00,1.5438,1.54386,1.54359,1.54379,484900000.0
2007-04-03 10:49:00,1.54389,1.54434,1.54388,1.54421,425600000.0
2007-04-03 10:50:00,1.54435,1.54452,1.54392,1.5443,498900000.0
2007-04-03 10:51:00,1.54402,1.54434,1.54395,1.54426,402800000.0
2007-04-03 10:52:00,1.54425,1.54452,1.54423,1.54426,299900000.0
2007-04-03 10:53:00,1.5444,1.54443,1.54419,1.5443,485800003.0
2007-04-03 10:54:00,1.54437,1.54447,1.54412,1.54426,456600000.0
2007-04-03 10:55:00,1.54427,1.54434,1.54393,1.54397,441600001.0
2007-04-03 10:56:00,1.54398,1.54414,1.54387,1.54413,479700001.0
2007-04-03 10:57:00,1.54419,1.54422,1.54395,1.5441,346200000.0
2007-04-03 10:58:00,1.54421,1.54435,1.54406,1.54423,498300002.0
2007-04-03 10:59:00,1.5441,1.54455,1.5441,1.54424,916100000.0
2007-04-03 11:00:00,1.54429,1.54441,1.54411,1.54414,475800002.0
2007-04-03 11:01:00,1.544,1.54438,1.544,1.5442,621200002.0
2007-04-03 11:02:00,1.54404,1.54419,1.54394,1.54404,520200001.0
2007-04-03 11:03:00,1.54384,1.54396,1.54375,1.54388,243100000.0
2007-04-03 11:04:00,1.54392,1.54419,1.54381,1.54396,664200003.0
2007-04-03 11:05:00,1.54415,1.54437,1.54403,1.54422,505100001.0
2007-04-03 11:06:00,1.54412,1.54412,1.54369,1.54406,674300000.0
2007-04-03 11:07:00,1.54412,1.54431,1.54408,1.54415,294100000.0
2007-04-03 11:08:00,1.54429,1.54429,1.54382,1.54393,351600000.0
2007-04-03 11:09:00,1.54378,1.54398,1.54361,1.54361,397000000.0
2007-04-03 11:10:00,1.54372,1.54386,1.54356,1.54381,491500001.0
2007-04-03 11:11:00,1.54376,1.54396,1.54355,1.54363,598200003.0
2007-04-03 11:12:00,1.54344,1.54369,1.54339,1.54364,535300001.0
2007-04-03 11:13:00,1.54369,1.54385,1.54361,1.54364,387200001.0
2007-04-03 11:14:00,1.54348,1.54361,1.54329,1.54354,438900001.0
2007-04-03 11:15:00,1.54355,1.54384,1.54346,1.5436,516500000.0
2007-04-03 11:16:00,1.5437,1.54453,1.54365,1.54453,451300000.0
2007-04-03 11:17:00,1.54457,1.54502,1.54443,1.54443,396900001.0
2007-04-03 11:18:00,1.5444,1.54482,1.5443,1.54454,390700001.0
2007-04-03 11:19:00,1.5444,1.54473,1.5444,1.54459,401900000.0
2007-04-03 11:20:00,1.54465,1.54502,1.54461,1.54481,587800001.0
2007-04-03 11:21:00,1.5448,1.54496,1.5445,1.54465,582100000.0
2007-04-03 11:22:00,1.54441,1.54479,1.54436,1.54479,588900001.0
2007-04-03 11:23:00,1.5448,1.54495,1.5446,1.5448,485000001.0
2007-04-03 11:24:00,1.54482,1.54484,1.54466,1.54467,411800000.0
2007-04-03 11:25:00,1.54472,1.54488,1.54454,1.54462,417600000.0
2007-04-03 11:26:00,1.54456,1.54459,1.54429,1.5444,599800000.0
2007-04-03 11:27:00,1.54455,1.54478,1.54432,1.54459,663900005.0
2007-04-03 11:28:00,1.54477,1.54483,1.54454,1.54457,399100000.0
2007-04-03 11:29:00,1.54449,1.54457,1.54418,1.54425,488700001.0
2007-04-03 11:30:00,1.54396,1.54401,1.54381,1.54389,395100000.0
2007-04-03 11:31:00,1.54378,1.54407,1.54375,1.54386,596100000.0
2007-04-03 11:32:00,1.5437,1.5438,1.5433,1.54345,443000000.0
2007-04-03 11:33:00,1.54347,1.54371,1.54332,1.54366,516000000.0
2007-04-03 11:34:00,1.54356,1.54365,1.54332,1.54342,695800003.0
2007-04-03 11:35:00,1.54352,1.5436,1.54333,1.54342,609500001.0
2007-04-03 11:36:00,1.54334,1.54355,1.54328,1.54352,521000003.0
2007-04-03 11:37:00,1.54348,1.5439,1.54337,1.54366,498300000.0
2007-04-03 11:38:00,1.54392,1.54427,1.54392,1.54419,553600001.0
2007-04-03 11:39:00,1.54438,1.54445,1.54396,1.54407,689700001.0
2007-04-03 11:40:00,1.5441,1.54418,1.54391,1.544,674500000.0
2007-04-03 11:41:00,1.54398,1.54447,1.54394,1.54427,719300001.0
2007-04-03 11:42:00,1.54445,1.54466,1.54429,1.54448,566200001.0
2007-04-03 11:43:00,1.54448,1.54469,1.54433,1.54433,547300000.0
2007-04-03 11:44:00,1.54418,1.54434,1.54397,1.54397,628200000.0
2007-04-03 11:45:00,1.54405,1.54412,1.54371,1.54395,619200003.0
2007-04-03 11:46:00,1.54389,1.54396,1.54371,1.54393,462600000.0
2007-04-03 11:47:00,1.54386,1.54407,1.54376,1.54407,484600001.0
2007-04-03 11:48:00,1.54407,1.54426,1.54399,1.54406,567100001.0
2007-04-03 11:49:00,1.54411,1.54425,1.54396,1.54404,430100001.0
2007-04-03 11:50:00,1.54408,1.5442,1.5439,1.54403,327600001.0
2007-04-03 11:51:00,1.5438,1.54397,1.54357,1.54357,153200000.0
2007-04-03 11:52:00,1.54351,1.54356,1.54316,1.54318,255800001.0
2007-04-03 11:53:00,1.54327,1.54343,1.54307,1.54326,211200000.0
2007-04-03 11:54:00,1.54322,1.54344,1.54315,1.54326,341300000.0
2007-04-03 11:55:00,1.54335,1.54348,1.54324,1.54334,478200002.0
2007-04-03 11:56:00,1.5435,1.54387,1.54348,1.54357,464500000.0
2007-04-03 11:57:00,1.54389,1.54406,1.54356,1.5438,525000003.0
2007-04-03 11:58:00,1.54397,1.54405,1.5438,1.5438,448600000.0
2007-04-03 11:59:00,1.54405,1.5445,1.54405,1.54407,394300001.0
2007-04-03 12:00:00,1.54408,1.54409,1.54379,1.54383,609100003.0
2007-04-03 12:01:00,1.5438,1.54411,1.54375,1.54393,473000001.0
2007-04-03 12:02:00,1.54382,1.54395,1.54368,1.54368,387700000.0
2007-04-03 12:03:00,1.54379,1.54392,1.54365,1.54392,349800001.0
2007-04-03 12:04:00,1.54382,1.54394,1.5436,1.54366,392800001.0
2007-04-03 12:05:00,1.54379,1.54387,1.54362,1.54368,348700000.0
2007-04-03 12:06:00,1.54372,1.54406,1.54371,1.54381,431300002.0
2007-04-03 12:07:00,1.54381,1.54395,1.54367,1.54394,364300001.0
2007-04-03 12:08:00,1.54395,1.54422,1.54377,1.5441,447300001.0
2007-04-03 12:09:00,1.54418,1.54439,1.54409,1.54427,412900000.0
2007-04-03 12:10:00,1.54428,1.5443,1.54392,1.54412,364500000.0
2007-04-03 12:11:00,1.54394,1.54419,1.54394,1.54418,219900000.0
2007-04-03 12:12:00,1.54417,1.54426,1.54401,1.54411,233600000.0
2007-04-03 12:13:00,1.54407,1.54444,1.54407,1.54424,568200002.0
2007-04-03 12:14:00,1.54431,1.54452,1.54417,1.54436,689400005.0
2007-04-03 12:15:00,1.5443,1.54445,1.54415,1.54425,291600000.0
2007-04-03 12:16:00,1.54419,1.54438,1.54412,1.54433,366600000.0
2007-04-03 12:17:00,1.54436,1.54466,1.54436,1.54446,222500002.0
2007-04-03 12:18:00,1.54453,1.54479,1.54444,1.5447,294200000.0
2007-04-03 12:19:00,1.54474,1.54482,1.54453,1.54467,402800000.0
2007-04-03 12:20:00,1.54469,1.54488,1.54457,1.54479,409500000.0
2007-04-03 12:21:00,1.5448,1.5449,1.5447,1.5448,419000000.0
2007-04-03 12:22:00,1.54484,1.54494,1.54473,1.54477,304500000.0
2007-04-03 12:23:00,1.54476,1.54491,1.54463,1.54485,384400001.0
2007-04-03 12:24:00,1.54481,1.54498,1.54457,1.5446,614000004.0
2007-04-03 12:25:00,1.54485,1.54503,1.54471,1.54476,443500002.0
2007-04-03 12:26:00,1.54465,1.54498,1.54465,1.54489,513500002.0
2007-04-03 12:27:00,1.54477,1.54483,1.54453,1.54453,533800000.0
2007-04-03 12:28:00,1.54448,1.54465,1.54426,1.54436,491000000.0
2007-04-03 12:29:00,1.54418,1.54439,1.54398,1.54398,683300001.0
2007-04-03 12:30:00,1.54414,1.54433,1.54406,1.54418,585300001.0
2007-04-03 12:31:00,1.54424,1.54424,1.54389,1.54408,703100001.0
2007-04-03 12:32:00,1.54411,1.54431,1.54399,1.54408,603300000.0
2007-04-03 12:33:00,1.54416,1.54418,1.54396,1.54417,46300000.0
2007-04-03 12:34:00,1.54409,1.5444,1.54395,1.54411,607300000.0
2007-04-03 12:35:00,1.54437,1.54449,1.54418,1.54438,673800001.0
2007-04-03 12:36:00,1.5442,1.54453,1.5442,1.54449,452300001.0
2007-04-03 12:37:00,1.54458,1.54473,1.54454,1.5446,525300000.0
2007-04-03 12:38:00,1.54462,1.54489,1.54462,1.54484,708100002.0
2007-04-03 12:39:00,1.54498,1.54505,1.54466,1.54495,451700000.0
2007-04-03 12:40:00,1.54496,1.54515,1.5449,1.5451,503200001.0
2007-04-03 12:41:00,1.54521,1.54559,1.54521,1.54552,228200001.0
2007-04-03 12:42:00,1.54552,1.54575,1.54548,1.54559,361100001.0
2007-04-03 12:43:00,1.54533,1.5455,1.54507,1.54518,525600000.0
2007-04-03 12:44:00,1.54514,1.54524,1.5449,1.54517,380300001.0
2007-04-03 12:45:00,1.54526,1.54534,1.54494,1.54499,495900000.0
2007-04-03 12:46:00,1.54478,1.54483,1.54441,1.54448,410700001.0
2007-04-03 12:47:00,1.54437,1.54456,1.5443,1.54444,375400001.0
2007-04-03 12:48:00,1.54449,1.54463,1.54434,1.54442,438200000.0
2007-04-03 12:49:00,1.54434,1.5444,1.54409,1.54424,547300000.0
2007-04-03 12:50:00,1.54426,1.54436,1.544,1.54407,527000002.0
2007-04-03 12:51:00,1.5441,1.54446,1.5441,1.54412,422900000.0
2007-04-03 12:52:00,1.54417,1.54432,1.54402,1.54424,344000000.0
2007-04-03 12:53:00,1.54433,1.54464,1.54431,1.54464,247900000.0
2007-04-03 12:54:00,1.54454,1.54461,1.54431,1.54456,385900000.0
2007-04-03 12:55:00,1.54449,1.54469,1.54444,1.54461,461500000.0
2007-04-03 12:56:00,1.54477,1.54485,1.54454,1.54468,425500000.0
2007-04-03 12:57:00,1.54462,1.5449,1.54448,1.54469,489100000.0
2007-04-03 12:58:00,1.5447,1.54471,1.54443,1.54455,351600000.0
2007-04-03 12:59:00,1.54456,1.54489,1.54456,1.54478,762900004.0
2007-04-03 13:00:00,1.5448,1.54492,1.54474,1.5448,234100001.0
2007-04-03 13:01:00,1.54478,1.54489,1.54462,1.54472,334300003.0
2007-04-03 13:02:00,1.54462,1.54491,1.54461,1.54469,409100000.0
2007-04-03 13:03:00,1.54481,1.545,1.54473,1.54489,453400000.0
2007-04-03 13:04:00,1.54485,1.54494,1.5447,1.54478,251100000.0
2007-04-03 13:05:00,1.54463,1.54467,1.54456,1.54457,132200000.0
2007-04-03 13:06:00,1.54473,1.54476,1.54447,1.54468,369300000.0
2007-04-03 13:07:00,1.5446,1.5449,1.5446,1.54489,321100000.0
2007-04-03 13:08:00,1.54508,1.54537,1.54491,1.54514,195100000.0
2007-04-03 13:09:00,1.5452,1.54538,1.54497,1.54508,347300002.0
2007-04-03 13:10:00,1.54514,1.54519,1.54504,1.54513,126200000.0
2007-04-03 13:11:00,1.54507,1.54536,1.54496,1.54513,453000000.0
2007-04-03 13:12:00,1.54523,1.54526,1.54504,1.54507,375300000.0
2007-04-03 13:13:00,1.54502,1.54503,1.54487,1.54494,341200000.0
2007-04-03 13:14:00,1.54499,1.54521,1.54496,1.54521,413700001.0
2007-04-03 13:15:00,1.54533,1.54566,1.5451,1.54547,360300001.0
2007-04-03 13:16:00,1.54555,1.54577,1.54555,1.54562,211100001.0
2007-04-03 13:17:00,1.54569,1.54571,1.54556,1.54556,111300001.0
2007-04-03 13:18:00,1.54546,1.54597,1.54546,1.54597,293900000.0
2007-04-03 13:19:00,1.54583,1.54603,1.54569,1.54589,303800000.0
2007-04-03 13:20:00,1.5457,1.54584,1.54553,1.54577,167700000.0
2007-04-03 13:21:00,1.54571,1.54577,1.54555,1.54566,175300000.0
2007-04-03 13:22:00,1.54566,1.54569,1.54551,1.54566,206000001.0
2007-04-03 13:23:00,1.54559,1.5458,1.54558,1.54573,297200001.0
2007-04-03 13:24:00,1.54573,1.54575,1.54563,1.54565,256000000.0
2007-04-03 13:25:00,1.54574,1.54582,1.54561,1.54574,189000002.0
2007-04-03 13:26:00,1.54575,1.54581,1.54552,1.5457,202800000.0
2007-04-03 13:27:00,1.54563,1.54578,1.54552,1.5456,307100000.0
2007-04-03 13:28:00,1.54575,1.54582,1.54555,1.54568,494600001.0
2007-04-03 13:29:00,1.54538,1.54553,1.54523,1.54545,561700001.0
2007-04-03 13:30:00,1.54547,1.54557,1.54527,1.54543,490800000.0
2007-04-03 13:31:00,1.5455,1.54559,1.54526,1.54537,564000002.0
2007-04-03 13:32:00,1.54536,1.54555,1.54535,1.54543,220200001.0
2007-04-03 13:33:00,1.5453,1.54549,1.5452,1.54526,376100001.0
2007-04-03 13:34:00,1.54522,1.54527,1.54504,1.5451,307800000.0
2007-04-03 13:35:00,1.54512,1.54537,1.54502,1.54529,362100002.0
2007-04-03 13:36:00,1.54532,1.54532,1.54509,1.54524,501700001.0
2007-04-03 13:37:00,1.54526,1.54545,1.5452,1.5453,442000000.0
2007-04-03 13:38:00,1.54528,1.54538,1.54508,1.54508,438700001.0
2007-04-03 13:39:00,1.54515,1.54536,1.54507,1.54511,276500000.0
2007-04-03 13:40:00,1.54503,1.54565,1.54496,1.54554,374500000.0
2007-04-03 13:41:00,1.54581,1.54584,1.54553,1.54553,211900000.0
2007-04-03 13:42:00,1.54562,1.54573,1.54556,1.54562,190200000.0
2007-04-03 13:43:00,1.54567,1.54578,1.54567,1.54572,125400001.0
2007-04-03 13:44:00,1.54575,1.54585,1.54563,1.54572,280900000.0
2007-04-03 13:45:00,1.5458,1.54615,1.54574,1.54592,448800001.0
2007-04-03 13:46:00,1.54619,1.54686,1.54619,1.54685,479500002.0
2007-04-03 13:47:00,1.54669,1.54714,1.54666,1.54682,507500001.0
2007-04-03 13:48:00,1.54677,1.54682,1.54662,1.54671,217900000.0
2007-04-03 13:49:00,1.54668,1.54673,1.54649,1.54652,194200000.0
2007-04-03 13:50:00,1.54657,1.54669,1.54641,1.54656,306800000.0
2007-04-03 13:51:00,1.54661,1.54677,1.5466,1.54664,247400000.0
2007-04-03 13:52:00,1.54641,1.54677,1.5464,1.54654,451500000.0
2007-04-03 13:53:00,1.54633,1.54661,1.5463,1.54646,500000001.0
2007-04-03 13:54:00,1.54638,1.54674,1.54635,1.54653,393000001.0
2007-04-03 13:55:00,1.54625,1.54635,1.54596,1.54604,335400000.0
2007-04-03 13:56:00,1.54602,1.54619,1.5459,1.54614,475400002.0
2007-04-03 13:57:00,1.54597,1.54597,1.54565,1.54596,342500002.0
2007-04-03 13:58:00,1.54587,1.54602,1.54576,1.54602,224300002.0
2007-04-03 13:59:00,1.54612,1.54649,1.54612,1.54632,408600000.0
2007-04-03 14:00:00,1.54625,1.54643,1.54611,1.54614,335700000.0
2007-04-03 14:01:00,1.54607,1.54629,1.54591,1.54611,371400000.0
2007-04-03 14:02:00,1.54607,1.54622,1.54602,1.54608,374900003.0
2007-04-03 14:03:00,1.54608,1.54634,1.54608,1.54622,421900000.0
2007-04-03 14:04:00,1.54624,1.54647,1.54611,1.54619,430600000.0
2007-04-03 14:05:00,1.5462,1.54642,1.54602,1.54604,356900002.0
2007-04-03 14:06:00,1.54592,1.54598,1.54573,1.54575,311300000.0
2007-04-03 14:07:00,1.5458,1.54611,1.54571,1.54577,323300000.0
2007-04-03 14:08:00,1.54588,1.5463,1.54584,1.54602,477300002.0
2007-04-03 14:09:00,1.54624,1.54658,1.54624,1.54633,177100000.0
2007-04-03 14:10:00,1.54645,1.54647,1.54615,1.54634,274000001.0
2007-04-03 14:11:00,1.54639,1.54644,1.54624,1.54644,115800000.0
2007-04-03 14:12:00,1.54641,1.5465,1.54624,1.54636,216200000.0
2007-04-03 14:13:00,1.54629,1.54655,1.54627,1.54647,216100000.0
2007-04-03 14:14:00,1.54638,1.54641,1.54601,1.54631,228700002.0
2007-04-03 14:15:00,1.54614,1.54625,1.54585,1.54618,361000000.0
2007-04-03 14:16:00,1.54618,1.54645,1.5461,1.5462,188000000.0
2007-04-03 14:17:00,1.54632,1.54649,1.54619,1.54645,627000001.0
2007-04-03 14:18:00,1.54634,1.54656,1.54615,1.54633,362700001.0
2007-04-03 14:19:00,1.54619,1.54629,1.54597,1.54604,404800001.0
2007-04-03 14:20:00,1.54601,1.54601,1.54544,1.54573,190600001.0
2007-04-03 14:21:00,1.54564,1.5457,1.5454,1.54554,408500003.0
2007-04-03 14:22:00,1.54566,1.54572,1.54538,1.54554,669600002.0
2007-04-03 14:23:00,1.54576,1.54584,1.54555,1.54567,166600000.0
2007-04-03 14:24:00,1.54531,1.54558,1.5449,1.54505,453200003.0
2007-04-03 14:25:00,1.54522,1.54534,1.54496,1.54516,548200003.0
2007-04-03 14:26:00,1.54519,1.5452,1.54496,1.54518,604800000.0
2007-04-03 14:27:00,1.54534,1.5455,1.54515,1.54528,434200001.0
2007-04-03 14:28:00,1.54523,1.54551,1.54497,1.54545,58800000.0
2007-04-03 14:29:00,1.54544,1.54555,1.5453,1.54552,29800000.0
2007-04-03 14:30:00,1.54551,1.54551,1.54494,1.54549,53800000.0
2007-04-03 14:31:00,1.54524,1.5455,1.54524,1.54536,34400000.0
2007-04-03 14:32:00,1.54568,1.54586,1.54564,1.54586,23000000.0
2007-04-03 14:33:00,1.54551,1.54572,1.54541,1.54565,33200000.0
2007-04-03 14:34:00,1.54565,1.54581,1.54554,1.54577,48300000.0
2007-04-03 14:35:00,1.54595,1.54601,1.54586,1.54591,26800000.0
2007-04-03 14:36:00,1.54599,1.54599,1.5454,1.5454,38000000.0
2007-04-03 14:37:00,1.54584,1.54613,1.54573,1.54613,42400001.0
2007-04-03 14:38:00,1.54623,1.5463,1.54594,1.5463,47700000.0
2007-04-03 14:39:00,1.54621,1.5465,1.54597,1.54636,25000000.0
2007-04-03 14:40:00,1.54635,1.54654,1.54628,1.54637,26200000.0
2007-04-03 14:41:00,1.54641,1.54655,1.54628,1.5465,45200000.0
2007-04-03 14:42:00,1.54629,1.54634,1.54574,1.54574,45200000.0
2007-04-03 14:43:00,1.54631,1.54649,1.54622,1.54622,67300000.0
2007-04-03 14:44:00,1.54622,1.54642,1.54614,1.54632,42000000.0
2007-04-03 14:45:00,1.54641,1.54657,1.54623,1.54634,53200000.0
2007-04-03 14:46:00,1.54641,1.54641,1.54592,1.54592,27600000.0
2007-04-03 14:47:00,1.54598,1.54611,1.54579,1.54611,41900000.0
2007-04-03 14:48:00,1.54621,1.54628,1.54605,1.54628,47000000.0
2007-04-03 14:49:00,1.54614,1.54638,1.54606,1.54607,38400000.0
2007-04-03 14:50:00,1.54591,1.54629,1.54591,1.54629,26200000.0
2007-04-03 14:51:00,1.54618,1.54636,1.54603,1.54621,22000000.0
2007-04-03 14:52:00,1.54612,1.54614,1.54593,1.54614,31800000.0
2007-04-03 14:53:00,1.546,1.54603,1.54559,1.54577,53600002.0
2007-04-03 14:54:00,1.54604,1.54629,1.54578,1.54581,35200000.0
2007-04-03 14:55:00,1.54615,1.5462,1.54582,1.54591,42200000.0
2007-04-03 14:56:00,1.54614,1.54614,1.5459,1.54607,61400002.0
2007-04-03 14:57:00,1.54611,1.54611,1.54571,1.54571,40000000.0
2007-04-03 14:58:00,1.54562,1.54583,1.54547,1.54547,51800000.0
2007-04-03 14:59:00,1.54544,1.54562,1.54535,1.54553,37600000.0
2007-04-03 15:00:00,1.54549,1.5456,1.54517,1.54517,52200000.0
2007-04-03 15:01:00,1.5456,1.5456,1.5452,1.54535,36800000.0
2007-04-03 15:02:00,1.54541,1.54545,1.54522,1.54545,35400000.0
2007-04-03 15:03:00,1.54538,1.54548,1.54487,1.54512,60400001.0
2007-04-03 15:04:00,1.54541,1.54564,1.54539,1.54564,31800000.0
2007-04-03 15:05:00,1.54561,1.54561,1.54545,1.54551,29000000.0
2007-04-03 15:06:00,1.54553,1.54565,1.54514,1.54554,39200000.0
2007-04-03 15:07:00,1.54567,1.54567,1.54533,1.54558,39600000.0
2007-04-03 15:08:00,1.54554,1.54569,1.54536,1.54564,51800000.0
2007-04-03 15:09:00,1.54563,1.54577,1.54548,1.54577,47200000.0
2007-04-03 15:10:00,1.54567,1.54569,1.54544,1.54544,45300000.0
2007-04-03 15:11:00,1.54543,1.54579,1.54536,1.54579,34300000.0
2007-04-03 15:12:00,1.54578,1.54586,1.5455,1.54561,53700000.0
2007-04-03 15:13:00,1.54571,1.54585,1.54562,1.54585,24400000.0
2007-04-03 15:14:00,1.54566,1.54586,1.54566,1.54586,37600000.0
2007-04-03 15:15:00,1.54601,1.54601,1.54543,1.54575,38800000.0
2007-04-03 15:16:00,1.54568,1.54578,1.54568,1.54575,35800000.0
2007-04-03 15:17:00,1.54568,1.54597,1.54557,1.54582,34800000.0
2007-04-03 15:18:00,1.54598,1.54619,1.54584,1.54619,33600000.0
2007-04-03 15:19:00,1.54619,1.54619,1.54596,1.54596,20800000.0
2007-04-03 15:20:00,1.54604,1.5463,1.54604,1.54621,28900000.0
2007-04-03 15:21:00,1.5462,1.54628,1.5461,1.54628,19200000.0
2007-04-03 15:22:00,1.54613,1.54637,1.54611,1.54624,46500000.0
2007-04-03 15:23:00,1.54624,1.54626,1.54603,1.54622,33200000.0
2007-04-03 15:24:00,1.54624,1.54638,1.54609,1.54638,32000000.0
2007-04-03 15:25:00,1.54624,1.54639,1.54607,1.54623,31300000.0
2007-04-03 15:26:00,1.54631,1.54672,1.54617,1.54672,28800000.0
2007-04-03 15:27:00,1.54672,1.54688,1.54655,1.5467,53100000.0
2007-04-03 15:28:00,1.5466,1.54666,1.5465,1.54653,31600000.0
2007-04-03 15:29:00,1.54658,1.54664,1.54638,1.54638,28000000.0
2007-04-03 15:30:00,1.54644,1.54645,1.54615,1.54642,49900001.0
2007-04-03 15:31:00,1.54639,1.54643,1.54625,1.54642,31400000.0
2007-04-03 15:32:00,1.54651,1.54653,1.54635,1.54649,61100000.0
2007-04-03 15:33:00,1.54654,1.54654,1.54601,1.54633,48300000.0
2007-04-03 15:34:00,1.54618,1.5464,1.54617,1.54617,36300000.0
2007-04-03 15:35:00,1.54625,1.5464,1.54607,1.54607,35200000.0
2007-04-03 15:36:00,1.54628,1.54649,1.54623,1.54629,35200000.0
2007-04-03 15:37:00,1.54638,1.5464,1.54625,1.5464,35000000.0
2007-04-03 15:38:00,1.54638,1.54645,1.54624,1.54636,44100000.0
2007-04-03 15:39:00,1.54634,1.54634,1.54608,1.54609,25800000.0
2007-04-03 15:40:00,1.54619,1.54619,1.54581,1.54581,36800000.0
2007-04-03 15:41:00,1.546,1.54613,1.54573,1.54613,31400000.0
2007-04-03 15:42:00,1.54622,1.54632,1.54592,1.54617,28400000.0
2007-04-03 15:43:00,1.5462,1.54649,1.54608,1.54623,46000000.0
2007-04-03 15:44:00,1.54622,1.5463,1.54587,1.54605,27000000.0
2007-04-03 15:45:00,1.5459,1.54625,1.5459,1.54605,52600000.0
2007-04-03 15:46:00,1.54609,1.54611,1.54575,1.54575,47200000.0
2007-04-03 15:47:00,1.5458,1.54607,1.54566,1.54607,51800000.0
2007-04-03 15:48:00,1.54614,1.54642,1.54612,1.54626,31300000.0
2007-04-03 15:49:00,1.54618,1.54635,1.54611,1.54635,41400000.0
2007-04-03 15:50:00,1.54612,1.54624,1.54612,1.5462,31200000.0
2007-04-03 15:51:00,1.54608,1.54626,1.54603,1.54618,29400000.0
2007-04-03 15:52:00,1.54607,1.54617,1.54592,1.54597,38500000.0
2007-04-03 15:53:00,1.54595,1.54622,1.54595,1.54611,32000000.0
2007-04-03 15:54:00,1.54607,1.54618,1.54594,1.546,26000000.0
2007-04-03 15:55:00,1.54608,1.54609,1.54578,1.54586,31800000.0
2007-04-03 15:56:00,1.54573,1.54586,1.54531,1.54573,47400000.0
2007-04-03 15:57:00,1.54552,1.54583,1.54552,1.54559,33000000.0
2007-04-03 15:58:00,1.54572,1.54587,1.54565,1.54587,28200000.0
2007-04-03 15:59:00,1.54567,1.5457,1.54551,1.54557,25200000.0
2007-04-03 16:00:00,1.54562,1.54564,1.54525,1.54545,25600000.0
2007-04-03 16:01:00,1.54536,1.54541,1.54511,1.54515,39600001.0
2007-04-03 16:02:00,1.54502,1.54518,1.54489,1.54518,30400000.0
2007-04-03 16:03:00,1.54548,1.54597,1.5454,1.54597,34700000.0
2007-04-03 16:04:00,1.54577,1.54584,1.54533,1.54559,25000000.0
2007-04-03 16:05:00,1.54569,1.54601,1.54569,1.54595,28200000.0
2007-04-03 16:06:00,1.54593,1.54627,1.54593,1.54612,42900000.0
2007-04-03 16:07:00,1.54626,1.54662,1.54626,1.54641,44400000.0
2007-04-03 16:08:00,1.54656,1.54696,1.54656,1.54677,28600000.0
2007-04-03 16:09:00,1.54658,1.54677,1.54613,1.54613,25400000.0
2007-04-03 16:10:00,1.54614,1.54614,1.54584,1.54607,24400000.0
2007-04-03 16:11:00,1.54568,1.54622,1.54568,1.54617,35200000.0
2007-04-03 16:12:00,1.54599,1.54648,1.54599,1.54632,42200000.0
2007-04-03 16:13:00,1.54626,1.54656,1.54617,1.54656,26000000.0
2007-04-03 16:14:00,1.54671,1.54689,1.54651,1.54682,43100000.0
2007-04-03 16:15:00,1.54664,1.54682,1.54649,1.54677,49800000.0
2007-04-03 16:16:00,1.54677,1.5468,1.54637,1.54647,44700000.0
2007-04-03 16:17:00,1.54633,1.54639,1.54593,1.54593,35600000.0
2007-04-03 16:18:00,1.54583,1.54583,1.54562,1.54562,32400000.0
2007-04-03 16:19:00,1.54578,1.54578,1.54539,1.5456,32800000.0
2007-04-03 16:20:00,1.54551,1.54569,1.54545,1.54557,53800000.0
2007-04-03 16:21:00,1.54555,1.54565,1.54533,1.54553,34000000.0
2007-04-03 16:22:00,1.54554,1.54564,1.5454,1.54555,58800000.0
2007-04-03 16:23:00,1.54582,1.54602,1.54579,1.54602,38000000.0
2007-04-03 16:24:00,1.54597,1.54605,1.54581,1.54582,39300000.0
2007-04-03 16:25:00,1.54594,1.54615,1.54546,1.54587,36300000.0
2007-04-03 16:26:00,1.5458,1.54586,1.54563,1.54564,66200000.0
2007-04-03 16:27:00,1.54568,1.54594,1.54568,1.54572,47400000.0
2007-04-03 16:28:00,1.54595,1.54607,1.54579,1.5459,52900000.0
2007-04-03 16:29:00,1.54597,1.54597,1.54573,1.54575,44800000.0
2007-04-03 16:30:00,1.54574,1.54595,1.54566,1.54593,35200000.0
2007-04-03 16:31:00,1.54593,1.54597,1.54567,1.54567,38000000.0
2007-04-03 16:32:00,1.54591,1.54597,1.54538,1.54562,32100000.0
2007-04-03 16:33:00,1.54568,1.54585,1.54551,1.54585,41000000.0
2007-04-03 16:34:00,1.54592,1.54592,1.54553,1.54567,47600000.0
2007-04-03 16:35:00,1.54564,1.54565,1.54536,1.54554,38400000.0
2007-04-03 16:36:00,1.5453,1.54552,1.54507,1.54528,40400000.0
2007-04-03 16:37:00,1.54531,1.54564,1.54524,1.54564,53200000.0
2007-04-03 16:38:00,1.54551,1.54566,1.54546,1.54555,53900000.0
2007-04-03 16:39:00,1.54559,1.54564,1.54545,1.54564,25500000.0
2007-04-03 16:40:00,1.54552,1.54566,1.54548,1.54566,42400000.0
2007-04-03 16:41:00,1.54532,1.54606,1.54532,1.54574,32800000.0
2007-04-03 16:42:00,1.54584,1.54587,1.54565,1.54567,42500000.0
2007-04-03 16:43:00,1.54562,1.54583,1.54559,1.54583,37600000.0
2007-04-03 16:44:00,1.54593,1.54597,1.54562,1.54583,39400000.0
2007-04-03 16:45:00,1.54563,1.54591,1.54559,1.54582,68000000.0
2007-04-03 16:46:00,1.54609,1.54609,1.54572,1.54584,57000000.0
2007-04-03 16:47:00,1.54592,1.5462,1.5459,1.54595,64900000.0
2007-04-03 16:48:00,1.54622,1.54667,1.54617,1.54665,43100000.0
2007-04-03 16:49:00,1.54668,1.54668,1.54634,1.54643,45000000.0
2007-04-03 16:50:00,1.54633,1.54636,1.54621,1.54628,38400000.0
2007-04-03 16:51:00,1.5463,1.54649,1.54622,1.54642,36100000.0
2007-04-03 16:52:00,1.54637,1.54647,1.54625,1.54639,46000000.0
2007-04-03 16:53:00,1.54634,1.54637,1.54608,1.54626,45700000.0
2007-04-03 16:54:00,1.5462,1.5462,1.54575,1.54598,45700000.0
2007-04-03 16:55:00,1.54612,1.54613,1.54587,1.54606,28000000.0
2007-04-03 16:56:00,1.54591,1.54591,1.54536,1.54541,52200000.0
2007-04-03 16:57:00,1.54543,1.54579,1.54543,1.54576,30000000.0
2007-04-03 16:58:00,1.54565,1.54569,1.54549,1.54558,38000000.0
2007-04-03 16:59:00,1.54596,1.54622,1.54596,1.54613,29400000.0
2007-04-03 17:00:00,1.54562,1.54619,1.54562,1.54565,31000000.0
2007-04-03 17:01:00,1.54537,1.54576,1.54519,1.54528,49800001.0
2007-04-03 17:02:00,1.54535,1.5455,1.54535,1.54547,31600000.0
2007-04-03 17:03:00,1.54548,1.54548,1.54499,1.54511,34700000.0
2007-04-03 17:04:00,1.54523,1.54557,1.54523,1.54544,35400000.0
2007-04-03 17:05:00,1.54548,1.54563,1.54519,1.54556,32300000.0
2007-04-03 17:06:00,1.54561,1.54614,1.54557,1.54614,16200000.0
2007-04-03 17:07:00,1.54605,1.54607,1.54583,1.54586,47400000.0
2007-04-03 17:08:00,1.54572,1.546,1.5457,1.54595,38600000.0
2007-04-03 17:09:00,1.54604,1.54609,1.54579,1.54604,43600000.0
2007-04-03 17:10:00,1.54583,1.54595,1.5457,1.54579,44000001.0
2007-04-03 17:11:00,1.5458,1.5459,1.54575,1.54584,37200000.0
2007-04-03 17:12:00,1.54579,1.54595,1.54573,1.54584,36400000.0
2007-04-03 17:13:00,1.54572,1.54605,1.5457,1.54605,36000000.0
2007-04-03 17:14:00,1.54572,1.5461,1.54572,1.54582,38000000.0
2007-04-03 17:15:00,1.54608,1.54608,1.54577,1.54577,33700000.0
2007-04-03 17:16:00,1.54566,1.54575,1.54551,1.54551,27800000.0
2007-04-03 17:17:00,1.54558,1.54581,1.54527,1.54563,59700001.0
2007-04-03 17:18:00,1.54578,1.54578,1.5454,1.54568,42600000.0
2007-04-03 17:19:00,1.54555,1.54574,1.54545,1.54552,30200000.0
2007-04-03 17:20:00,1.54559,1.54568,1.54532,1.54545,28200000.0
2007-04-03 17:21:00,1.54574,1.54579,1.54535,1.54557,42800000.0
2007-04-03 17:22:00,1.54529,1.54551,1.54527,1.54535,61200000.0
2007-04-03 17:23:00,1.54516,1.54582,1.54516,1.54582,28200000.0
2007-04-03 17:24:00,1.54589,1.54606,1.5457,1.54584,31600000.0
2007-04-03 17:25:00,1.54575,1.54609,1.54575,1.54588,49400000.0
2007-04-03 17:26:00,1.54575,1.54585,1.54568,1.54575,53800001.0
2007-04-03 17:27:00,1.54583,1.54598,1.54575,1.54575,23200000.0
2007-04-03 17:28:00,1.54603,1.54609,1.54592,1.54594,44800000.0
2007-04-03 17:29:00,1.54601,1.54624,1.54586,1.54617,38600000.0
2007-04-03 17:30:00,1.54627,1.54637,1.54577,1.54628,57600001.0
2007-04-03 17:31:00,1.54637,1.54645,1.54628,1.54631,43400000.0
2007-04-03 17:32:00,1.546,1.54632,1.546,1.54625,34000000.0
2007-04-03 17:33:00,1.54626,1.54629,1.54614,1.54614,58200000.0
2007-04-03 17:34:00,1.54614,1.54647,1.54614,1.54637,26800000.0
2007-04-03 17:35:00,1.54625,1.54637,1.54613,1.54623,37500000.0
2007-04-03 17:36:00,1.54623,1.54646,1.54615,1.54646,37000000.0
2007-04-03 17:37:00,1.54643,1.54643,1.54571,1.54624,32800000.0
2007-04-03 17:38:00,1.54606,1.54636,1.54602,1.54602,63600000.0
2007-04-03 17:39:00,1.54629,1.54629,1.5461,1.54616,23400000.0
2007-04-03 17:40:00,1.54589,1.54603,1.54579,1.54581,27800000.0
2007-04-03 17:41:00,1.54595,1.54598,1.54575,1.54578,65200001.0
2007-04-03 17:42:00,1.54579,1.54603,1.54547,1.54594,34400000.0
2007-04-03 17:43:00,1.54606,1.54614,1.54587,1.54604,39800000.0
2007-04-03 17:44:00,1.54588,1.54588,1.54538,1.54538,51700000.0
2007-04-03 17:45:00,1.54548,1.54558,1.54538,1.54558,43300000.0
2007-04-03 17:46:00,1.54571,1.54585,1.54563,1.54579,68200000.0
2007-04-03 17:47:00,1.54564,1.5459,1.54563,1.54563,27000000.0
2007-04-03 17:48:00,1.54576,1.54616,1.54572,1.546,42400000.0
2007-04-03 17:49:00,1.54608,1.54616,1.54563,1.54611,34300000.0
2007-04-03 17:50:00,1.54613,1.54628,1.54598,1.54628,20000000.0
2007-04-03 17:51:00,1.54621,1.54633,1.54588,1.54596,32800000.0
2007-04-03 17:52:00,1.54623,1.54654,1.54623,1.54643,20600000.0
2007-04-03 17:53:00,1.54672,1.54681,1.54663,1.54665,47000001.0
2007-04-03 17:54:00,1.54627,1.54639,1.54563,1.54596,27000000.0
2007-04-03 17:55:00,1.54599,1.54625,1.54541,1.54625,64900000.0
2007-04-03 17:56:00,1.54594,1.54622,1.54588,1.54605,31500000.0
2007-04-03 17:57:00,1.54592,1.54612,1.54582,1.54611,45300000.0
2007-04-03 17:58:00,1.54631,1.54649,1.5461,1.54649,36000000.0
2007-04-03 17:59:00,1.54623,1.5463,1.54588,1.546,52700000.0
2007-04-03 18:00:00,1.54626,1.54632,1.54607,1.54617,44000000.0
2007-04-03 18:01:00,1.54621,1.54629,1.54577,1.54594,46000000.0
2007-04-03 18:02:00,1.54602,1.54618,1.54592,1.54618,23800000.0
2007-04-03 18:03:00,1.546,1.54614,1.54571,1.54571,31100000.0
2007-04-03 18:04:00,1.54599,1.54627,1.5459,1.54603,41300000.0
2007-04-03 18:05:00,1.54621,1.54621,1.546,1.54603,34400000.0
2007-04-03 18:06:00,1.54599,1.54626,1.5458,1.54592,56200000.0
2007-04-03 18:07:00,1.54625,1.54625,1.54601,1.54615,45700000.0
2007-04-03 18:08:00,1.54602,1.54636,1.54602,1.54624,46100000.0
2007-04-03 18:09:00,1.54634,1.54657,1.54621,1.54641,48400000.0
2007-04-03 18:10:00,1.54631,1.5466,1.54617,1.54644,30400000.0
2007-04-03 18:11:00,1.54657,1.54667,1.54637,1.54652,49600000.0
2007-04-03 18:12:00,1.54647,1.54649,1.54632,1.54632,68500001.0
2007-04-03 18:13:00,1.54645,1.54654,1.54622,1.54641,61500000.0
2007-04-03 18:14:00,1.54585,1.5465,1.54585,1.54649,23900000.0
2007-04-03 18:15:00,1.54633,1.54637,1.54623,1.54627,33200000.0
2007-04-03 18:16:00,1.54631,1.5464,1.54614,1.54622,35400000.0
2007-04-03 18:17:00,1.54629,1.54641,1.54619,1.54619,38200000.0
2007-04-03 18:18:00,1.54629,1.54645,1.54616,1.54632,46200000.0
2007-04-03 18:19:00,1.54627,1.54627,1.54601,1.54612,40400000.0
2007-04-03 18:20:00,1.54624,1.54659,1.54624,1.5464,24000000.0
2007-04-03 18:21:00,1.54655,1.54688,1.54646,1.54677,44800000.0
2007-04-03 18:22:00,1.54694,1.54713,1.54674,1.54674,36100000.0
2007-04-03 18:23:00,1.54677,1.54692,1.54671,1.5468,33000000.0
2007-04-03 18:24:00,1.54668,1.54674,1.54642,1.54645,37600000.0
2007-04-03 18:25:00,1.54667,1.54676,1.54648,1.54664,26500000.0
2007-04-03 18:26:00,1.5466,1.5466,1.54639,1.54642,41100000.0
2007-04-03 18:27:00,1.54645,1.54665,1.54627,1.54654,41400000.0
2007-04-03 18:28:00,1.54647,1.54681,1.54647,1.54666,32200000.0
2007-04-03 18:29:00,1.54676,1.54695,1.54659,1.54683,40000000.0
2007-04-03 18:30:00,1.54706,1.54706,1.54685,1.5469,42800000.0
2007-04-03 18:31:00,1.54697,1.54711,1.54686,1.54699,40200000.0
2007-04-03 18:32:00,1.54666,1.54683,1.54662,1.54683,32000000.0
2007-04-03 18:33:00,1.5468,1.5468,1.54644,1.54647,46000000.0
2007-04-03 18:34:00,1.54646,1.54663,1.54639,1.54649,36100000.0
2007-04-03 18:35:00,1.5466,1.54689,1.54655,1.54686,32800000.0
2007-04-03 18:36:00,1.54682,1.54713,1.54682,1.54685,40600000.0
2007-04-03 18:37:00,1.54697,1.54698,1.54672,1.5469,20800000.0
2007-04-03 18:38:00,1.54682,1.54706,1.54668,1.54692,33200000.0
2007-04-03 18:39:00,1.54663,1.54692,1.54663,1.54676,36100000.0
2007-04-03 18:40:00,1.5467,1.54684,1.54657,1.54659,22200000.0
2007-04-03 18:41:00,1.54666,1.54684,1.54666,1.54675,35200000.0
2007-04-03 18:42:00,1.54652,1.54668,1.54635,1.54668,50000000.0
2007-04-03 18:43:00,1.54664,1.54682,1.54652,1.54662,37800000.0
2007-04-03 18:44:00,1.54666,1.5468,1.54655,1.54665,35400000.0
2007-04-03 18:45:00,1.54676,1.54676,1.54656,1.54657,51800000.0
2007-04-03 18:46:00,1.54683,1.5469,1.54672,1.54672,48400000.0
2007-04-03 18:47:00,1.54692,1.54692,1.54678,1.54682,35200000.0
2007-04-03 18:48:00,1.54679,1.54695,1.54666,1.54679,38700000.0
2007-04-03 18:49:00,1.54673,1.54678,1.5465,1.54664,24600000.0
2007-04-03 18:50:00,1.54684,1.54697,1.54666,1.5469,36800000.0
2007-04-03 18:51:00,1.54684,1.54691,1.54665,1.54669,44200000.0
2007-04-03 18:52:00,1.54656,1.54689,1.54656,1.54658,47000000.0
2007-04-03 18:53:00,1.54668,1.54691,1.54668,1.5467,46400001.0
2007-04-03 18:54:00,1.54689,1.54699,1.54669,1.54687,32400000.0
2007-04-03 18:55:00,1.54662,1.54682,1.54662,1.54672,43400001.0
2007-04-03 18:56:00,1.54644,1.54679,1.54634,1.54634,47800000.0
2007-04-03 18:57:00,1.54671,1.54679,1.54671,1.54672,28200000.0
2007-04-03 18:58:00,1.54672,1.54675,1.54656,1.5466,24400000.0
2007-04-03 18:59:00,1.54669,1.54669,1.54627,1.54663,30600000.0
2007-04-03 19:00:00,1.54675,1.5468,1.54644,1.54662,30400000.0
2007-04-03 19:01:00,1.54688,1.54688,1.54658,1.5467,64700000.0
2007-04-03 19:02:00,1.54673,1.54685,1.54665,1.54685,28300000.0
2007-04-03 19:03:00,1.54684,1.5471,1.54669,1.54699,62200001.0
2007-04-03 19:04:00,1.54707,1.54724,1.54691,1.54709,39800000.0
2007-04-03 19:05:00,1.54714,1.54725,1.54703,1.54711,25600000.0
2007-04-03 19:06:00,1.54689,1.54697,1.54675,1.54697,35200000.0
2007-04-03 19:07:00,1.54703,1.54732,1.54703,1.54732,42400000.0
2007-04-03 19:08:00,1.54719,1.54742,1.54719,1.54729,32400000.0
2007-04-03 19:09:00,1.54738,1.54745,1.54716,1.54716,32000000.0
2007-04-03 19:10:00,1.54734,1.54749,1.54702,1.54702,50000000.0
2007-04-03 19:11:00,1.5473,1.54753,1.54715,1.54747,33400000.0
2007-04-03 19:12:00,1.54726,1.54774,1.54726,1.54774,25000000.0
2007-04-03 19:13:00,1.54765,1.54788,1.54763,1.54779,37200000.0
2007-04-03 19:14:00,1.54755,1.54792,1.54742,1.54789,37100000.0
2007-04-03 19:15:00,1.54771,1.54779,1.54748,1.54779,18400000.0
2007-04-03 19:16:00,1.54739,1.54765,1.54733,1.5474,21800000.0
2007-04-03 19:17:00,1.54723,1.54733,1.54707,1.54708,49400000.0
2007-04-03 19:18:00,1.54713,1.54713,1.54688,1.54696,45700000.0
2007-04-03 19:19:00,1.5471,1.5471,1.54654,1.54689,40000000.0
2007-04-03 19:20:00,1.54683,1.54691,1.54657,1.54682,37400000.0
2007-04-03 19:21:00,1.54661,1.54686,1.54661,1.54674,44600001.0
2007-04-03 19:22:00,1.54682,1.54693,1.54668,1.54687,29600000.0
2007-04-03 19:23:00,1.54677,1.54691,1.54649,1.54678,44400000.0
2007-04-03 19:24:00,1.54675,1.54675,1.54655,1.54668,39600000.0
2007-04-03 19:25:00,1.54681,1.54681,1.54662,1.54678,27800000.0
2007-04-03 19:26:00,1.54659,1.54672,1.54622,1.54647,30600000.0
2007-04-03 19:27:00,1.54643,1.54658,1.54612,1.54658,35600000.0
2007-04-03 19:28:00,1.54637,1.54661,1.54635,1.54644,63800001.0
2007-04-03 19:29:00,1.54643,1.54658,1.54613,1.54641,30000000.0
2007-04-03 19:30:00,1.54648,1.5466,1.54645,1.54645,38200000.0
2007-04-03 19:31:00,1.54669,1.54674,1.54658,1.54674,53100000.0
2007-04-03 19:32:00,1.5467,1.54683,1.54657,1.54677,59300000.0
2007-04-03 19:33:00,1.54683,1.54693,1.54658,1.54686,58400001.0
2007-04-03 19:34:00,1.54681,1.54681,1.54654,1.54664,23400000.0
2007-04-03 19:35:00,1.54665,1.54678,1.54629,1.54655,42200000.0
2007-04-03 19:36:00,1.54638,1.5466,1.54629,1.54655,23800000.0
2007-04-03 19:37:00,1.54663,1.54663,1.54618,1.54618,36600000.0
2007-04-03 19:38:00,1.54629,1.54669,1.54625,1.54625,30800000.0
2007-04-03 19:39:00,1.54645,1.54663,1.5463,1.54654,37000000.0
2007-04-03 19:40:00,1.54647,1.54651,1.54627,1.54637,41800000.0
2007-04-03 19:41:00,1.54631,1.54662,1.5463,1.54649,32600000.0
2007-04-03 19:42:00,1.54641,1.54655,1.5462,1.54653,40100000.0
2007-04-03 19:43:00,1.54638,1.54638,1.54599,1.54603,31500000.0
2007-04-03 19:44:00,1.54574,1.54591,1.54568,1.54589,44600000.0
2007-04-03 19:45:00,1.54579,1.54586,1.54561,1.54585,36400000.0
2007-04-03 19:46:00,1.54588,1.54607,1.54554,1.54554,42400000.0
2007-04-03 19:47:00,1.54585,1.54595,1.54568,1.54584,44400000.0
2007-04-03 19:48:00,1.54548,1.5455,1.54521,1.5453,29000000.0
2007-04-03 19:49:00,1.54515,1.54519,1.54503,1.54503,33000000.0
2007-04-03 19:50:00,1.54531,1.54531,1.545,1.54522,22800000.0
2007-04-03 19:51:00,1.54513,1.5454,1.54513,1.5454,54200000.0
2007-04-03 19:52:00,1.54547,1.54582,1.54527,1.54527,27600000.0
2007-04-03 19:53:00,1.54542,1.54602,1.54542,1.54587,34800000.0
2007-04-03 19:54:00,1.54572,1.546,1.54569,1.54578,34100000.0
2007-04-03 19:55:00,1.54549,1.54549,1.54513,1.54513,41300000.0
2007-04-03 19:56:00,1.54504,1.54515,1.54474,1.5449,37600000.0
2007-04-03 19:57:00,1.54493,1.54493,1.54417,1.54432,48400000.0
2007-04-03 19:58:00,1.54403,1.54406,1.54385,1.54396,30600000.0
2007-04-03 19:59:00,1.54417,1.54425,1.54416,1.54416,52900000.0
2007-04-03 20:00:00,1.54417,1.54426,1.54327,1.54327,29800000.0
2007-04-03 20:01:00,1.54372,1.54403,1.54372,1.54378,49200000.0
2007-04-03 20:02:00,1.54387,1.54402,1.54374,1.5439,30200000.0
2007-04-03 20:03:00,1.54436,1.54507,1.54436,1.54507,34200000.0
2007-04-03 20:04:00,1.54518,1.54518,1.54437,1.5445,48400000.0
2007-04-03 20:05:00,1.54446,1.54477,1.54441,1.54473,30400000.0
2007-04-03 20:06:00,1.54486,1.54504,1.54462,1.54481,26800000.0
2007-04-03 20:07:00,1.54461,1.54473,1.54429,1.54464,34900000.0
2007-04-03 20:08:00,1.54468,1.54468,1.54437,1.54464,22900000.0
2007-04-03 20:09:00,1.54472,1.54516,1.54472,1.54516,19600000.0
2007-04-03 20:10:00,1.5447,1.54511,1.5447,1.54494,48100000.0
2007-04-03 20:11:00,1.54501,1.54502,1.54477,1.54485,24600000.0
2007-04-03 20:12:00,1.54496,1.54496,1.54437,1.54493,42200000.0
2007-04-03 20:13:00,1.54507,1.54507,1.54473,1.54494,31200000.0
2007-04-03 20:14:00,1.54504,1.54529,1.54451,1.54522,46000000.0
2007-04-03 20:15:00,1.54534,1.54534,1.54507,1.54524,33200000.0
2007-04-03 20:16:00,1.54521,1.54537,1.54516,1.54523,36600000.0
2007-04-03 20:17:00,1.54513,1.54536,1.54481,1.54532,27800000.0
2007-04-03 20:18:00,1.5453,1.5453,1.54504,1.54508,50800000.0
2007-04-03 20:19:00,1.54529,1.54532,1.54516,1.54524,42400000.0
2007-04-03 20:20:00,1.54523,1.54523,1.54464,1.54464,39500000.0
2007-04-03 20:21:00,1.54473,1.5449,1.54469,1.5449,31600000.0
2007-04-03 20:22:00,1.54504,1.5451,1.54492,1.54502,44000000.0
2007-04-03 20:23:00,1.54506,1.54509,1.5447,1.54489,37200000.0
2007-04-03 20:24:00,1.54509,1.54519,1.54492,1.5451,26800000.0
2007-04-03 20:25:00,1.5454,1.5454,1.54502,1.5451,49000000.0
2007-04-03 20:26:00,1.54525,1.54537,1.5449,1.54511,30600000.0
2007-04-03 20:27:00,1.54513,1.54513,1.54465,1.54487,39400000.0
2007-04-03 20:28:00,1.54499,1.54539,1.54499,1.54539,33800000.0
2007-04-03 20:29:00,1.54527,1.5453,1.54474,1.54519,32400000.0
2007-04-03 20:30:00,1.54536,1.54536,1.54522,1.54533,32600000.0
2007-04-03 20:31:00,1.54531,1.54535,1.54491,1.54523,47000000.0
2007-04-03 20:32:00,1.54501,1.54511,1.54448,1.54482,41400000.0
2007-04-03 20:33:00,1.54469,1.54469,1.54436,1.54469,44900000.0
2007-04-03 20:34:00,1.54461,1.54476,1.54451,1.54471,39300000.0
2007-04-03 20:35:00,1.54467,1.54492,1.54467,1.54473,32400000.0
2007-04-03 20:36:00,1.54468,1.54499,1.54465,1.54481,62700000.0
2007-04-03 20:37:00,1.54489,1.54505,1.54474,1.54505,73200001.0
2007-04-03 20:38:00,1.54518,1.54536,1.54513,1.54523,37100000.0
2007-04-03 20:39:00,1.54508,1.54523,1.54488,1.54503,53900000.0
2007-04-03 20:40:00,1.54504,1.54531,1.54503,1.54529,58500000.0
2007-04-03 20:41:00,1.54543,1.54562,1.54522,1.54547,73400001.0
2007-04-03 20:42:00,1.54528,1.54535,1.54495,1.54522,27800000.0
2007-04-03 20:43:00,1.54512,1.54533,1.54492,1.54492,35400000.0
2007-04-03 20:44:00,1.54503,1.5452,1.54466,1.5452,37400000.0
2007-04-03 20:45:00,1.54502,1.54524,1.54496,1.54496,35800000.0
2007-04-03 20:46:00,1.54518,1.54561,1.54518,1.54538,46900000.0
2007-04-03 20:47:00,1.54538,1.54538,1.54502,1.54529,35200000.0
2007-04-03 20:48:00,1.54526,1.54549,1.54526,1.54542,49900000.0
2007-04-03 20:49:00,1.54544,1.54554,1.54544,1.54551,27000000.0
2007-04-03 20:50:00,1.54541,1.54541,1.54521,1.54522,25400000.0
2007-04-03 20:51:00,1.54501,1.5453,1.54501,1.5452,22800000.0
2007-04-03 20:52:00,1.54521,1.54541,1.54516,1.54531,42800000.0
2007-04-03 20:53:00,1.54513,1.54537,1.54513,1.5452,54100000.0
2007-04-03 20:54:00,1.54462,1.54491,1.54462,1.54483,43400000.0
2007-04-03 20:55:00,1.54485,1.54499,1.5447,1.54497,27900000.0
2007-04-03 20:56:00,1.54475,1.54497,1.5447,1.54497,35600000.0
2007-04-03 20:57:00,1.54506,1.54509,1.54494,1.54502,19400000.0
2007-04-03 20:58:00,1.54502,1.54507,1.54477,1.54495,40600000.0
2007-04-03 20:59:00,1.54481,1.54507,1.54466,1.54466,51500000.0
2007-04-03 21:00:00,1.54465,1.54491,1.5445,1.54483,28000000.0
2007-04-03 21:01:00,1.54491,1.54513,1.54452,1.54452,27200000.0
2007-04-03 21:02:00,1.54497,1.54518,1.54471,1.54511,39400000.0
2007-04-03 21:03:00,1.545,1.545,1.54483,1.54485,32900000.0
2007-04-03 21:04:00,1.54501,1.54502,1.54485,1.54502,29200000.0
2007-04-03 21:05:00,1.54474,1.5451,1.54474,1.54482,39400000.0
2007-04-03 21:06:00,1.54497,1.54521,1.54493,1.54521,29100000.0
2007-04-03 21:07:00,1.54526,1.54526,1.54509,1.54517,28400000.0
2007-04-03 21:08:00,1.54509,1.5452,1.54494,1.54508,40100000.0
2007-04-03 21:09:00,1.5452,1.54524,1.54503,1.54518,29000000.0
2007-04-03 21:10:00,1.54536,1.54536,1.54501,1.5451,39400000.0
2007-04-03 21:11:00,1.54517,1.54543,1.54501,1.5451,41400000.0
2007-04-03 21:12:00,1.54526,1.54548,1.54509,1.54514,56400001.0
2007-04-03 21:13:00,1.54508,1.54573,1.54508,1.5454,51500000.0
2007-04-03 21:14:00,1.54533,1.54574,1.54531,1.54552,50600000.0
2007-04-03 21:15:00,1.54548,1.54581,1.54548,1.54561,40500000.0
2007-04-03 21:16:00,1.54536,1.5458,1.54536,1.54565,33800000.0
2007-04-03 21:17:00,1.54544,1.54561,1.54527,1.54527,41600000.0
2007-04-03 21:18:00,1.54578,1.54578,1.54506,1.54561,54700001.0
2007-04-03 21:19:00,1.54577,1.54588,1.54562,1.54562,26200000.0
2007-04-03 21:20:00,1.54564,1.5458,1.5455,1.54557,37600000.0
2007-04-03 21:21:00,1.54542,1.54556,1.5453,1.54545,37800000.0
2007-04-03 21:22:00,1.54497,1.54541,1.54497,1.54538,45000000.0
2007-04-03 21:23:00,1.54541,1.54573,1.5452,1.5452,53800000.0
2007-04-03 21:24:00,1.5454,1.5457,1.5453,1.54543,69700000.0
2007-04-03 21:25:00,1.5455,1.54571,1.54528,1.54528,44500000.0
2007-04-03 21:26:00,1.54553,1.54567,1.54543,1.54543,35200000.0
2007-04-03 21:27:00,1.54539,1.54561,1.54539,1.54556,21000000.0
2007-04-03 21:28:00,1.54569,1.54586,1.54569,1.54578,30400000.0
2007-04-03 21:29:00,1.54571,1.54571,1.5455,1.5455,28000000.0
2007-04-03 21:30:00,1.54558,1.5457,1.54548,1.54548,36100000.0
2007-04-03 21:31:00,1.5455,1.5455,1.5453,1.54532,33000000.0
2007-04-03 21:32:00,1.5452,1.54524,1.54509,1.54513,25000000.0
2007-04-03 21:33:00,1.5452,1.54533,1.54502,1.54515,34800000.0
2007-04-03 21:34:00,1.54506,1.54509,1.54494,1.54509,46800000.0
2007-04-03 21:35:00,1.54524,1.54539,1.54504,1.54539,35400000.0
2007-04-03 21:36:00,1.54548,1.54548,1.54503,1.54525,19600000.0
2007-04-03 21:37:00,1.54527,1.54527,1.54516,1.54521,40800000.0
2007-04-03 21:38:00,1.54524,1.54524,1.54508,1.54519,34600000.0
2007-04-03 21:39:00,1.54503,1.5453,1.54499,1.54508,44900001.0
2007-04-03 21:40:00,1.54491,1.54517,1.54491,1.54517,30400000.0
2007-04-03 21:41:00,1.54524,1.54533,1.545,1.54501,36600000.0
2007-04-03 21:42:00,1.5451,1.54522,1.54481,1.54481,27200000.0
2007-04-03 21:43:00,1.545,1.545,1.54481,1.54499,42400000.0
2007-04-03 21:44:00,1.54496,1.5451,1.54479,1.54493,35600000.0
2007-04-03 21:45:00,1.54511,1.54528,1.54504,1.54513,44200000.0
2007-04-03 21:46:00,1.54533,1.54544,1.54501,1.5451,44200000.0
2007-04-03 21:47:00,1.54507,1.54542,1.54507,1.54522,25800000.0
2007-04-03 21:48:00,1.54552,1.54552,1.54513,1.54527,40600000.0
2007-04-03 21:49:00,1.54534,1.54549,1.54522,1.5454,36000000.0
2007-04-03 21:50:00,1.54567,1.54571,1.54542,1.54569,47000000.0
2007-04-03 21:51:00,1.54566,1.54591,1.54564,1.54571,45100000.0
2007-04-03 21:52:00,1.5456,1.54579,1.54545,1.54559,40400000.0
2007-04-03 21:53:00,1.54552,1.54561,1.5454,1.5454,41700000.0
2007-04-03 21:54:00,1.54538,1.54571,1.54538,1.54554,41400001.0
2007-04-03 21:55:00,1.54541,1.54558,1.54533,1.54547,45700000.0
2007-04-03 21:56:00,1.54547,1.54562,1.54541,1.54549,47100000.0
2007-04-03 21:57:00,1.54546,1.54547,1.54498,1.54547,29000000.0
2007-04-03 21:58:00,1.54524,1.5455,1.5452,1.5453,60200001.0
2007-04-03 21:59:00,1.54537,1.54553,1.54529,1.54529,44300000.0
2007-04-03 22:00:00,1.54538,1.54546,1.54536,1.54546,51800000.0
2007-04-03 22:01:00,1.54532,1.54558,1.54532,1.54538,32400000.0
2007-04-03 22:02:00,1.54524,1.5453,1.54491,1.54491,38300000.0
2007-04-03 22:03:00,1.5451,1.54523,1.54491,1.54523,19400000.0
2007-04-03 22:04:00,1.54526,1.54545,1.54509,1.54509,33600000.0
2007-04-03 22:05:00,1.54507,1.54507,1.54484,1.54501,43300000.0
2007-04-03 22:06:00,1.54493,1.54493,1.54446,1.5448,45300000.0
2007-04-03 22:07:00,1.54476,1.54492,1.54466,1.54482,42400000.0
2007-04-03 22:08:00,1.54455,1.54504,1.54455,1.54504,41800001.0
2007-04-03 22:09:00,1.54493,1.54493,1.54452,1.54454,27200000.0
2007-04-03 22:10:00,1.54475,1.54501,1.54473,1.54497,44800000.0
2007-04-03 22:11:00,1.54476,1.54497,1.54468,1.54468,37000000.0
2007-04-03 22:12:00,1.54458,1.54477,1.54455,1.54455,37800000.0
2007-04-03 22:13:00,1.54476,1.54489,1.54476,1.54488,34400000.0
2007-04-03 22:14:00,1.54476,1.54496,1.54453,1.54453,36600000.0
2007-04-03 22:15:00,1.54462,1.54477,1.54452,1.54462,25600000.0
2007-04-03 22:16:00,1.54463,1.54477,1.54444,1.54444,56300001.0
2007-04-03 22:17:00,1.54475,1.54484,1.54458,1.54474,37200000.0
2007-04-03 22:18:00,1.54482,1.54484,1.54475,1.54475,37400001.0
2007-04-03 22:19:00,1.54477,1.54497,1.54477,1.54487,30000000.0
2007-04-03 22:20:00,1.5449,1.54491,1.54458,1.54474,47200000.0
2007-04-03 22:21:00,1.54472,1.54507,1.54471,1.54491,27800000.0
2007-04-03 22:22:00,1.54493,1.54493,1.54462,1.54483,49400000.0
2007-04-03 22:23:00,1.54491,1.54491,1.54462,1.54462,28000000.0
2007-04-03 22:24:00,1.54473,1.5448,1.54447,1.5445,49600000.0
2007-04-03 22:25:00,1.54438,1.5445,1.54431,1.5445,28900000.0
2007-04-03 22:26:00,1.54433,1.5446,1.54433,1.5446,31200000.0
2007-04-03 22:27:00,1.54444,1.5445,1.54414,1.54436,40700000.0
2007-04-03 22:28:00,1.54423,1.54448,1.54418,1.54434,44000000.0
2007-04-03 22:29:00,1.5444,1.5445,1.54423,1.54434,40200000.0
2007-04-03 22:30:00,1.54438,1.54438,1.5442,1.54428,50800000.0
2007-04-03 22:31:00,1.54445,1.54457,1.54387,1.54439,38500000.0
2007-04-03 22:32:00,1.54417,1.5443,1.54413,1.54429,42600000.0
2007-04-03 22:33:00,1.54423,1.54445,1.54423,1.54428,36000000.0
2007-04-03 22:34:00,1.54412,1.5443,1.54404,1.54414,43600000.0
2007-04-03 22:35:00,1.54431,1.54437,1.54423,1.54423,30800000.0
2007-04-03 22:36:00,1.54426,1.54456,1.54378,1.54378,33600000.0
2007-04-03 22:37:00,1.54429,1.54434,1.54408,1.54425,46600000.0
2007-04-03 22:38:00,1.5442,1.54438,1.54416,1.54431,34800000.0
2007-04-03 22:39:00,1.54435,1.54451,1.54428,1.54439,40700001.0
2007-04-03 22:40:00,1.5445,1.5445,1.54388,1.54388,39500000.0
2007-04-03 22:41:00,1.54406,1.54409,1.54394,1.54408,30900000.0
2007-04-03 22:42:00,1.54409,1.5442,1.54394,1.54404,25300000.0
2007-04-03 22:43:00,1.54411,1.54435,1.54411,1.54429,31200000.0
2007-04-03 22:44:00,1.54399,1.54406,1.54377,1.54396,39600001.0
2007-04-03 22:45:00,1.54397,1.54418,1.54397,1.54418,22200000.0
2007-04-03 22:46:00,1.54414,1.54418,1.54397,1.54397,30400000.0
2007-04-03 22:47:00,1.54409,1.54409,1.54389,1.54403,32200000.0
2007-04-03 22:48:00,1.54388,1.54423,1.54388,1.5441,37600000.0
2007-04-03 22:49:00,1.54398,1.54421,1.54382,1.54404,37600000.0
2007-04-03 22:50:00,1.544,1.54416,1.54384,1.54384,13800000.0
2007-04-03 22:51:00,1.54405,1.54411,1.54394,1.54411,32800000.0
2007-04-03 22:52:00,1.54404,1.54404,1.5437,1.54374,19800000.0
2007-04-03 22:53:00,1.54394,1.54409,1.54366,1.54399,37600000.0
2007-04-03 22:54:00,1.54393,1.54412,1.54391,1.54393,25600000.0
2007-04-03 22:55:00,1.54405,1.54405,1.54374,1.54376,42700000.0
2007-04-03 22:56:00,1.54404,1.54415,1.54397,1.54415,23400000.0
2007-04-03 22:57:00,1.5441,1.5441,1.54377,1.54377,62600000.0
2007-04-03 22:58:00,1.54405,1.54417,1.54398,1.54398,35400000.0
2007-04-03 22:59:00,1.54423,1.54423,1.54397,1.54404,34000000.0
2007-04-03 23:00:00,1.54404,1.54426,1.54401,1.54401,35600000.0
2007-04-03 23:01:00,1.54411,1.54426,1.54387,1.54426,36200000.0
2007-04-03 23:02:00,1.54414,1.54414,1.54392,1.54396,42200000.0
2007-04-03 23:03:00,1.5442,1.5442,1.5437,1.54386,36800000.0
2007-04-03 23:04:00,1.54398,1.54416,1.54395,1.54414,25600000.0
2007-04-03 23:05:00,1.54412,1.54444,1.54409,1.54444,34600000.0
2007-04-03 23:06:00,1.54441,1.54441,1.54398,1.54433,41100000.0
2007-04-03 23:07:00,1.54419,1.54446,1.54419,1.54423,57600000.0
2007-04-03 23:08:00,1.54429,1.54433,1.54406,1.54414,41200000.0
2007-04-03 23:09:00,1.5442,1.54439,1.54411,1.54414,28400000.0
2007-04-03 23:10:00,1.54408,1.54431,1.54391,1.54424,47200000.0
2007-04-03 23:11:00,1.54435,1.54445,1.5442,1.54437,49200000.0
2007-04-03 23:12:00,1.54447,1.5445,1.54425,1.54438,29600000.0
2007-04-03 23:13:00,1.54369,1.54483,1.54369,1.54466,33400000.0
2007-04-03 23:14:00,1.54489,1.54509,1.54489,1.54509,23800000.0
2007-04-03 23:15:00,1.54513,1.54513,1.54439,1.54484,53200000.0
2007-04-03 23:16:00,1.54493,1.54518,1.54485,1.54515,50700000.0
2007-04-03 23:17:00,1.54537,1.54545,1.54525,1.54525,43400000.0
2007-04-03 23:18:00,1.54536,1.54542,1.54503,1.54525,49600000.0
2007-04-03 23:19:00,1.54533,1.54559,1.54518,1.54518,38600000.0
2007-04-03 23:20:00,1.54533,1.54545,1.54496,1.54515,57900000.0
2007-04-03 23:21:00,1.54514,1.54524,1.54495,1.54495,100500002.0
2007-04-03 23:22:00,1.54488,1.5452,1.54469,1.5452,73800002.0
2007-04-03 23:23:00,1.54514,1.54526,1.54503,1.54503,25800000.0
2007-04-03 23:24:00,1.54498,1.54528,1.54497,1.54497,33900000.0
2007-04-03 23:25:00,1.54515,1.5452,1.54483,1.54483,39200000.0
2007-04-03 23:26:00,1.54506,1.54522,1.5449,1.5452,54300000.0
2007-04-03 23:27:00,1.54501,1.54522,1.54501,1.5451,41200000.0
2007-04-03 23:28:00,1.54506,1.54516,1.54467,1.54467,39600000.0
2007-04-03 23:29:00,1.54493,1.54518,1.54476,1.54498,33600000.0
2007-04-03 23:30:00,1.54495,1.54521,1.5449,1.54502,30400000.0
2007-04-03 23:31:00,1.54507,1.54507,1.54468,1.54504,19800000.0
2007-04-03 23:32:00,1.54478,1.54503,1.54478,1.54485,40600000.0
2007-04-03 23:33:00,1.54446,1.54475,1.54446,1.54472,50300000.0
2007-04-03 23:34:00,1.54475,1.54477,1.5445,1.5445,30200000.0
2007-04-03 23:35:00,1.54453,1.54453,1.54433,1.54438,28000000.0
2007-04-03 23:36:00,1.54457,1.54457,1.54433,1.54433,38400000.0
2007-04-03 23:37:00,1.54447,1.54451,1.54435,1.54435,30500000.0
2007-04-03 23:38:00,1.54431,1.54444,1.54425,1.5444,39000000.0
2007-04-03 23:39:00,1.54442,1.54442,1.54426,1.54441,46700000.0
2007-04-03 23:40:00,1.5446,1.5446,1.54413,1.54413,41300000.0
2007-04-03 23:41:00,1.54461,1.54488,1.54422,1.54422,59900000.0
2007-04-03 23:42:00,1.54472,1.54478,1.54454,1.5447,29600000.0
2007-04-03 23:43:00,1.54466,1.54478,1.54425,1.54476,21800000.0
2007-04-03 23:44:00,1.5448,1.5448,1.54441,1.54442,52800000.0
2007-04-03 23:45:00,1.54429,1.5447,1.54429,1.54446,69300001.0
2007-04-03 23:46:00,1.54452,1.54452,1.54435,1.54438,34200000.0
2007-04-03 23:47:00,1.54442,1.54447,1.54422,1.5444,58800000.0
2007-04-03 23:48:00,1.54433,1.54439,1.54412,1.54437,44800000.0
2007-04-03 23:49:00,1.54444,1.54449,1.54407,1.54426,31800000.0
2007-04-03 23:50:00,1.54435,1.54451,1.54414,1.54434,31400000.0
2007-04-03 23:51:00,1.54458,1.54473,1.54448,1.54465,51600000.0
2007-04-03 23:52:00,1.54468,1.54468,1.54427,1.54455,30600000.0
2007-04-03 23:53:00,1.54418,1.54492,1.5441,1.54492,40000000.0
2007-04-03 23:54:00,1.54489,1.54517,1.54428,1.54428,24200000.0
2007-04-03 23:55:00,1.5447,1.54486,1.5447,1.54472,36200000.0
2007-04-03 23:56:00,1.54495,1.54495,1.54465,1.54477,25600000.0
2007-04-03 23:57:00,1.54468,1.54478,1.54454,1.54478,35000000.0
2007-04-03 23:58:00,1.54454,1.54467,1.54408,1.54445,46800000.0
2007-04-03 23:59:00,1.54425,1.54441,1.54413,1.54416,31600000.0
2007-04-04 00:00:00,1.54437,1.54453,1.54421,1.54444,46600000.0
2007-04-04 00:01:00,1.54459,1.54476,1.54447,1.54476,56200001.0
2007-04-04 00:02:00,1.54469,1.54473,1.5441,1.54437,51600000.0
2007-04-04 00:03:00,1.5445,1.54462,1.54445,1.54448,51200000.0
2007-04-04 00:04:00,1.54457,1.54472,1.54457,1.54467,28200000.0
2007-04-04 00:05:00,1.54466,1.54466,1.54443,1.54443,35800000.0
2007-04-04 00:06:00,1.54451,1.54472,1.5445,1.54467,39800000.0
2007-04-04 00:07:00,1.54458,1.54469,1.54444,1.54455,19600000.0
2007-04-04 00:08:00,1.54463,1.54475,1.54451,1.54475,57200001.0
2007-04-04 00:09:00,1.54459,1.5448,1.54442,1.54456,61600000.0
2007-04-04 00:10:00,1.54454,1.54459,1.5444,1.54454,59000001.0
2007-04-04 00:11:00,1.54461,1.54466,1.54441,1.54459,39700000.0
2007-04-04 00:12:00,1.54469,1.54469,1.54446,1.54446,42400000.0
2007-04-04 00:13:00,1.54465,1.54473,1.54432,1.54473,55500000.0
2007-04-04 00:14:00,1.5446,1.54476,1.54412,1.54426,37000000.0
2007-04-04 00:15:00,1.54395,1.54411,1.54395,1.54399,45500000.0
2007-04-04 00:16:00,1.54427,1.5444,1.54416,1.54419,40000000.0
2007-04-04 00:17:00,1.5442,1.5444,1.5442,1.5444,52000000.0
2007-04-04 00:18:00,1.5444,1.54445,1.5442,1.5442,49000001.0
2007-04-04 00:19:00,1.54428,1.54436,1.54416,1.54436,26000000.0
2007-04-04 00:20:00,1.54442,1.54442,1.54405,1.54405,39100000.0
2007-04-04 00:21:00,1.54437,1.54445,1.54425,1.54438,35400000.0
2007-04-04 00:22:00,1.54429,1.54448,1.54425,1.54434,33900000.0
2007-04-04 00:23:00,1.54423,1.54435,1.54378,1.54418,50100000.0
2007-04-04 00:24:00,1.54403,1.5441,1.54388,1.54405,39000000.0
2007-04-04 00:25:00,1.54424,1.54438,1.544,1.54415,47000000.0
2007-04-04 00:26:00,1.54419,1.54437,1.54407,1.54437,33800000.0
2007-04-04 00:27:00,1.54445,1.54445,1.54432,1.54437,45000000.0
2007-04-04 00:28:00,1.54447,1.54455,1.54425,1.54438,54000000.0
2007-04-04 00:29:00,1.5443,1.5444,1.54418,1.54425,46600000.0
2007-04-04 00:30:00,1.54403,1.54442,1.54403,1.54432,43500000.0
2007-04-04 00:31:00,1.54369,1.54378,1.54369,1.54371,32000000.0
2007-04-04 00:32:00,1.54425,1.54448,1.5442,1.54425,42700000.0
2007-04-04 00:33:00,1.54446,1.54446,1.54411,1.54419,33400000.0
2007-04-04 00:34:00,1.54415,1.54426,1.54391,1.54391,18600000.0
2007-04-04 00:35:00,1.54435,1.54435,1.54409,1.54423,32000000.0
2007-04-04 00:36:00,1.54413,1.54413,1.54388,1.54399,40600000.0
2007-04-04 00:37:00,1.54401,1.54401,1.54389,1.54391,24600000.0
2007-04-04 00:38:00,1.54395,1.54405,1.54385,1.5439,42800000.0
2007-04-04 00:39:00,1.54405,1.54429,1.5439,1.54403,63800000.0
2007-04-04 00:40:00,1.54407,1.54417,1.54397,1.54417,19200000.0
2007-04-04 00:41:00,1.54412,1.54412,1.54367,1.5439,32600000.0
2007-04-04 00:42:00,1.54349,1.5437,1.54345,1.5437,24200000.0
2007-04-04 00:43:00,1.54377,1.54405,1.54353,1.54405,23800000.0
2007-04-04 00:44:00,1.54401,1.54401,1.5438,1.5438,37800000.0
2007-04-04 00:45:00,1.54375,1.54375,1.54345,1.54353,41400000.0
2007-04-04 00:46:00,1.54361,1.54371,1.54353,1.54365,17600000.0
2007-04-04 00:47:00,1.54366,1.54387,1.54366,1.5438,24200000.0
2007-04-04 00:48:00,1.54364,1.54398,1.54364,1.54369,30000000.0
2007-04-04 00:49:00,1.54371,1.54371,1.54327,1.54347,59100000.0
2007-04-04 00:50:00,1.54348,1.5437,1.54346,1.54357,34100000.0
2007-04-04 00:51:00,1.54354,1.54373,1.5434,1.54373,41800000.0
2007-04-04 00:52:00,1.54359,1.54364,1.54333,1.5436,32600000.0
2007-04-04 00:53:00,1.54335,1.54354,1.54332,1.5435,41200000.0
2007-04-04 00:54:00,1.54303,1.54345,1.54303,1.54345,40900000.0
2007-04-04 00:55:00,1.5429,1.54336,1.5429,1.54319,33000000.0
2007-04-04 00:56:00,1.54334,1.54347,1.54324,1.54326,45300000.0
2007-04-04 00:57:00,1.54341,1.54351,1.54326,1.54326,39800000.0
2007-04-04 00:58:00,1.54351,1.54358,1.54338,1.54346,37600000.0
2007-04-04 00:59:00,1.5434,1.54345,1.54322,1.54345,32800000.0
2007-04-04 01:00:00,1.54346,1.54353,1.54333,1.54338,31400000.0
2007-04-04 01:01:00,1.54355,1.54368,1.54345,1.54353,52400000.0
2007-04-04 01:02:00,1.5437,1.54387,1.54334,1.54334,33800000.0
2007-04-04 01:03:00,1.54381,1.54398,1.54353,1.54364,45600000.0
2007-04-04 01:04:00,1.54357,1.54362,1.54348,1.54348,50000001.0
2007-04-04 01:05:00,1.54351,1.54355,1.54337,1.54345,45600000.0
2007-04-04 01:06:00,1.54357,1.54357,1.54332,1.54354,56700000.0
2007-04-04 01:07:00,1.5436,1.54365,1.54338,1.5435,37800000.0
2007-04-04 01:08:00,1.54377,1.54394,1.54349,1.54349,30200000.0
2007-04-04 01:09:00,1.5433,1.5433,1.54307,1.54316,36800000.0
2007-04-04 01:10:00,1.54377,1.54386,1.54347,1.54373,26200000.0
2007-04-04 01:11:00,1.54371,1.54384,1.54371,1.54379,24400000.0
2007-04-04 01:12:00,1.54348,1.54363,1.54317,1.54346,42400000.0
2007-04-04 01:13:00,1.5435,1.54351,1.54327,1.5435,53700000.0
2007-04-04 01:14:00,1.5434,1.54353,1.54321,1.54341,23000000.0
2007-04-04 01:15:00,1.54355,1.54364,1.54335,1.54364,30000001.0
2007-04-04 01:16:00,1.54361,1.54383,1.54348,1.5437,48200000.0
2007-04-04 01:17:00,1.54385,1.54385,1.54367,1.5438,32800000.0
2007-04-04 01:18:00,1.54367,1.54372,1.54332,1.54367,25600000.0
2007-04-04 01:19:00,1.54356,1.54378,1.54347,1.54347,39400000.0
2007-04-04 01:20:00,1.54363,1.5437,1.54315,1.54366,41200000.0
2007-04-04 01:21:00,1.54339,1.54374,1.54339,1.5435,35100000.0
2007-04-04 01:22:00,1.5436,1.54385,1.54359,1.54374,42800001.0
2007-04-04 01:23:00,1.54363,1.54378,1.5435,1.5435,37800000.0
2007-04-04 01:24:00,1.54387,1.54407,1.54381,1.54393,26000000.0
2007-04-04 01:25:00,1.5439,1.54411,1.54366,1.54396,34800000.0
2007-04-04 01:26:00,1.54393,1.54416,1.54393,1.54405,16000000.0
2007-04-04 01:27:00,1.5438,1.54388,1.54365,1.54388,36000000.0
2007-04-04 01:28:00,1.54396,1.54412,1.54375,1.54407,47800000.0
2007-04-04 01:29:00,1.54417,1.54417,1.54405,1.54405,27400000.0
2007-04-04 01:30:00,1.54403,1.54403,1.54287,1.54323,46600000.0
2007-04-04 01:31:00,1.54321,1.54339,1.54309,1.54331,35000000.0
2007-04-04 01:32:00,1.5433,1.54359,1.54324,1.54338,45700000.0
2007-04-04 01:33:00,1.54335,1.54338,1.54299,1.54306,17400000.0
2007-04-04 01:34:00,1.54303,1.54318,1.54275,1.54312,43600000.0
2007-04-04 01:35:00,1.54335,1.54388,1.54335,1.54351,43400000.0
2007-04-04 01:36:00,1.54372,1.54383,1.54343,1.54343,35000000.0
2007-04-04 01:37:00,1.54336,1.54361,1.54315,1.54329,35200000.0
2007-04-04 01:38:00,1.54323,1.54358,1.54323,1.54355,23200000.0
2007-04-04 01:39:00,1.5434,1.5434,1.54267,1.54297,42800000.0
2007-04-04 01:40:00,1.54292,1.543,1.54255,1.54281,60000000.0
2007-04-04 01:41:00,1.54283,1.54289,1.54256,1.54276,48800000.0
2007-04-04 01:42:00,1.54281,1.54305,1.54255,1.54303,30600000.0
2007-04-04 01:43:00,1.54297,1.54318,1.54256,1.54307,28000000.0
2007-04-04 01:44:00,1.54323,1.54345,1.543,1.54315,25600000.0
2007-04-04 01:45:00,1.54299,1.54318,1.54291,1.54308,47200000.0
2007-04-04 01:46:00,1.54299,1.54342,1.54299,1.54326,28000000.0
2007-04-04 01:47:00,1.5434,1.54355,1.5433,1.54331,39200000.0
2007-04-04 01:48:00,1.54349,1.54359,1.54314,1.54314,42200000.0
2007-04-04 01:49:00,1.54338,1.54356,1.5429,1.54334,37000000.0
2007-04-04 01:50:00,1.54317,1.54345,1.54277,1.54345,47300000.0
2007-04-04 01:51:00,1.5434,1.54344,1.54321,1.54333,44700000.0
2007-04-04 01:52:00,1.54332,1.54335,1.54288,1.54288,52200000.0
2007-04-04 01:53:00,1.54285,1.54293,1.54275,1.54275,27000000.0
2007-04-04 01:54:00,1.54278,1.54296,1.54278,1.54281,32200000.0
2007-04-04 01:55:00,1.54286,1.54294,1.54274,1.54274,29000000.0
2007-04-04 01:56:00,1.54276,1.54298,1.54268,1.54271,49700000.0
2007-04-04 01:57:00,1.54279,1.54292,1.54272,1.54282,45600000.0
2007-04-04 01:58:00,1.54281,1.54306,1.54264,1.54267,26400000.0
2007-04-04 01:59:00,1.54292,1.54322,1.54292,1.54322,52100000.0
2007-04-04 02:00:00,1.54293,1.54301,1.54272,1.5428,28600000.0
2007-04-04 02:01:00,1.54265,1.54265,1.5425,1.54255,67800000.0
2007-04-04 02:02:00,1.54255,1.54334,1.54255,1.54332,91300001.0
2007-04-04 02:03:00,1.54358,1.54397,1.5435,1.5435,86300000.0
2007-04-04 02:04:00,1.54329,1.54331,1.54317,1.54317,56800000.0
2007-04-04 02:05:00,1.54314,1.54314,1.54301,1.54301,64300000.0
2007-04-04 02:06:00,1.54321,1.5433,1.54294,1.5433,61400000.0
2007-04-04 02:07:00,1.54334,1.54352,1.54308,1.54334,189000000.0
2007-04-04 02:08:00,1.54328,1.54328,1.54317,1.54324,56000000.0
2007-04-04 02:09:00,1.54306,1.54336,1.54286,1.54305,220400001.0
2007-04-04 02:10:00,1.54284,1.54319,1.54279,1.54279,120200000.0
2007-04-04 02:11:00,1.54281,1.54296,1.54281,1.54296,37200000.0
2007-04-04 02:12:00,1.54301,1.54301,1.5429,1.54294,63000000.0
2007-04-04 02:13:00,1.54295,1.54311,1.54295,1.54311,44400000.0
2007-04-04 02:14:00,1.54314,1.54326,1.54291,1.54301,183900000.0
2007-04-04 02:15:00,1.54295,1.54299,1.54272,1.5429,254800000.0
2007-04-04 02:16:00,1.54317,1.54327,1.54302,1.54313,46200000.0
2007-04-04 02:17:00,1.54282,1.5432,1.54249,1.54269,185000000.0
2007-04-04 02:18:00,1.54284,1.54305,1.54242,1.54287,35100000.0
2007-04-04 02:19:00,1.54297,1.54309,1.54269,1.54278,92600003.0
2007-04-04 02:20:00,1.54294,1.54311,1.54281,1.54294,38600000.0
2007-04-04 02:21:00,1.54262,1.54287,1.54249,1.54287,53600000.0
2007-04-04 02:22:00,1.54264,1.54269,1.54264,1.54269,33000000.0
2007-04-04 02:23:00,1.54289,1.54292,1.54269,1.54273,37400000.0
2007-04-04 02:24:00,1.54269,1.54311,1.54269,1.54311,26800000.0
2007-04-04 02:25:00,1.54295,1.54304,1.5427,1.54286,107200000.0
2007-04-04 02:26:00,1.54281,1.54324,1.54281,1.54324,76000001.0
2007-04-04 02:27:00,1.54339,1.5435,1.54327,1.54327,61600000.0
2007-04-04 02:28:00,1.54322,1.54334,1.54317,1.54327,52000000.0
2007-04-04 02:29:00,1.54361,1.54376,1.54351,1.54372,35600000.0
2007-04-04 02:30:00,1.54385,1.54385,1.54357,1.54372,37800000.0
2007-04-04 02:31:00,1.54352,1.5437,1.54347,1.54358,67000001.0
2007-04-04 02:32:00,1.54372,1.54389,1.54359,1.54379,40500000.0
2007-04-04 02:33:00,1.54359,1.54368,1.54349,1.54364,219700001.0
2007-04-04 02:34:00,1.54401,1.54404,1.54379,1.54404,54400000.0
2007-04-04 02:35:00,1.54402,1.54402,1.54347,1.54365,80600000.0
2007-04-04 02:36:00,1.54406,1.54421,1.54401,1.54412,31300000.0
2007-04-04 02:37:00,1.54378,1.544,1.54378,1.54381,87100000.0
2007-04-04 02:38:00,1.54405,1.54415,1.54391,1.54395,39300000.0
2007-04-04 02:39:00,1.54391,1.54391,1.5435,1.54364,35600000.0
2007-04-04 02:40:00,1.54385,1.54393,1.54374,1.54393,30400000.0
2007-04-04 02:41:00,1.54404,1.54419,1.54402,1.54402,41800001.0
2007-04-04 02:42:00,1.54413,1.54428,1.54413,1.54428,26800000.0
2007-04-04 02:43:00,1.54432,1.5446,1.5443,1.5446,47000000.0
2007-04-04 02:44:00,1.54475,1.54475,1.54452,1.54475,35000000.0
2007-04-04 02:45:00,1.5442,1.54431,1.54397,1.54424,45800000.0
2007-04-04 02:46:00,1.54437,1.54469,1.54435,1.54439,149600001.0
2007-04-04 02:47:00,1.545,1.54598,1.54479,1.54593,195800000.0
2007-04-04 02:48:00,1.54587,1.54608,1.5455,1.5456,103200000.0
2007-04-04 02:49:00,1.54533,1.54533,1.5449,1.54509,70200000.0
2007-04-04 02:50:00,1.54537,1.54558,1.54507,1.54558,129000001.0
2007-04-04 02:51:00,1.54528,1.54546,1.54525,1.54537,62200000.0
2007-04-04 02:52:00,1.54566,1.54566,1.54545,1.54545,28600000.0
2007-04-04 02:53:00,1.54555,1.54555,1.54512,1.54535,33100000.0
2007-04-04 02:54:00,1.5456,1.54612,1.54558,1.54558,55800000.0
2007-04-04 02:55:00,1.54548,1.54562,1.54511,1.5454,27200000.0
2007-04-04 02:56:00,1.54497,1.54498,1.54483,1.54492,75300000.0
2007-04-04 02:57:00,1.54502,1.54513,1.54497,1.54513,40000000.0
2007-04-04 02:58:00,1.54511,1.5453,1.54511,1.54517,55000000.0
2007-04-04 02:59:00,1.54514,1.54546,1.54514,1.5453,70300000.0
2007-04-04 03:00:00,1.54526,1.54534,1.54514,1.5452,114300000.0
2007-04-04 03:01:00,1.5452,1.54531,1.54518,1.54527,43200000.0
2007-04-04 03:02:00,1.5452,1.5452,1.54508,1.54516,42400000.0
2007-04-04 03:03:00,1.54515,1.54515,1.54505,1.54514,72900000.0
2007-04-04 03:04:00,1.54507,1.54538,1.54476,1.54476,49800000.0
2007-04-04 03:05:00,1.54477,1.54482,1.54469,1.54473,51500000.0
2007-04-04 03:06:00,1.5447,1.5448,1.54463,1.5448,72800000.0
2007-04-04 03:07:00,1.54487,1.54535,1.5448,1.54508,104100000.0
2007-04-04 03:08:00,1.54512,1.54525,1.54473,1.54473,62400000.0
2007-04-04 03:09:00,1.54494,1.54511,1.54465,1.54511,54400000.0
2007-04-04 03:10:00,1.54461,1.54506,1.54456,1.54506,15400000.0
2007-04-04 03:11:00,1.54477,1.54483,1.54475,1.54477,32800000.0
2007-04-04 03:12:00,1.54503,1.54521,1.54475,1.54499,36000000.0
2007-04-04 03:13:00,1.54467,1.54505,1.54467,1.54498,45400000.0
2007-04-04 03:14:00,1.54495,1.54514,1.54471,1.54502,50300000.0
2007-04-04 03:15:00,1.54464,1.54499,1.54464,1.54496,54900000.0
2007-04-04 03:16:00,1.54499,1.54509,1.54476,1.54505,32800000.0
2007-04-04 03:17:00,1.54502,1.54512,1.5446,1.54512,36200000.0
2007-04-04 03:18:00,1.54504,1.54511,1.54476,1.54511,37600000.0
2007-04-04 03:19:00,1.54509,1.54514,1.54489,1.54514,40500000.0
2007-04-04 03:20:00,1.54406,1.54469,1.54406,1.54469,55100000.0
2007-04-04 03:21:00,1.5443,1.5443,1.54425,1.54427,36400000.0
2007-04-04 03:22:00,1.5447,1.54473,1.54458,1.54464,71800000.0
2007-04-04 03:23:00,1.54458,1.54469,1.54452,1.54462,91800000.0
2007-04-04 03:24:00,1.54468,1.54468,1.54456,1.54465,61800000.0
2007-04-04 03:25:00,1.54508,1.54508,1.54472,1.54475,35200000.0
2007-04-04 03:26:00,1.54462,1.54472,1.54455,1.54467,109200000.0
2007-04-04 03:27:00,1.54471,1.54476,1.54458,1.54473,103400000.0
2007-04-04 03:28:00,1.5446,1.5446,1.54435,1.54438,59800000.0
2007-04-04 03:29:00,1.54437,1.5445,1.54437,1.5445,45700000.0
2007-04-04 03:30:00,1.54455,1.54459,1.54436,1.54454,49000000.0
2007-04-04 03:31:00,1.54448,1.54474,1.54448,1.54474,27800000.0
2007-04-04 03:32:00,1.54468,1.54482,1.54458,1.54458,49000001.0
2007-04-04 03:33:00,1.54437,1.54444,1.54437,1.54438,29400000.0
2007-04-04 03:34:00,1.54455,1.5447,1.5443,1.54433,55400001.0
2007-04-04 03:35:00,1.5444,1.54445,1.54414,1.54436,64000000.0
2007-04-04 03:36:00,1.54451,1.54474,1.54433,1.54456,51600000.0
2007-04-04 03:37:00,1.54445,1.5445,1.54415,1.54445,31800000.0
2007-04-04 03:38:00,1.5445,1.5446,1.5443,1.54448,80500000.0
2007-04-04 03:39:00,1.54416,1.54426,1.54414,1.5442,78800000.0
2007-04-04 03:40:00,1.54417,1.54485,1.54409,1.54454,124200000.0
2007-04-04 03:41:00,1.54441,1.54466,1.54441,1.5445,96500000.0
2007-04-04 03:42:00,1.5445,1.54452,1.54438,1.54444,92400000.0
2007-04-04 03:43:00,1.5444,1.54453,1.5444,1.54453,30300000.0
2007-04-04 03:44:00,1.54428,1.54454,1.54416,1.54447,23400000.0
2007-04-04 03:45:00,1.54445,1.54481,1.54436,1.54481,28200000.0
2007-04-04 03:46:00,1.54443,1.54443,1.54423,1.54427,52700000.0
2007-04-04 03:47:00,1.54431,1.54443,1.54428,1.54428,51600000.0
2007-04-04 03:48:00,1.5446,1.54466,1.54436,1.54452,27800000.0
2007-04-04 03:49:00,1.54463,1.54463,1.54428,1.54428,38600000.0
2007-04-04 03:50:00,1.54453,1.5447,1.54434,1.54434,102800000.0
2007-04-04 03:51:00,1.54447,1.54447,1.54426,1.54426,47400000.0
2007-04-04 03:52:00,1.54425,1.54425,1.5438,1.54398,102500000.0
2007-04-04 03:53:00,1.544,1.54421,1.54387,1.54417,38400000.0
2007-04-04 03:54:00,1.5442,1.54467,1.5442,1.54431,30200000.0
2007-04-04 03:55:00,1.54468,1.54474,1.54451,1.54466,22800000.0
2007-04-04 03:56:00,1.54456,1.54465,1.54446,1.54446,26200000.0
2007-04-04 03:57:00,1.54394,1.54409,1.54385,1.54397,145200000.0
2007-04-04 03:58:00,1.54387,1.54466,1.54367,1.54367,272200000.0
2007-04-04 03:59:00,1.54387,1.54411,1.54386,1.544,148300000.0
2007-04-04 04:00:00,1.54399,1.54413,1.54399,1.54404,72800000.0
2007-04-04 04:01:00,1.54404,1.54435,1.54396,1.54421,114100000.0
2007-04-04 04:02:00,1.54406,1.54413,1.54374,1.54378,105700000.0
2007-04-04 04:03:00,1.54387,1.54393,1.54362,1.54393,92300000.0
2007-04-04 04:04:00,1.54384,1.54406,1.54383,1.54387,119000000.0
2007-04-04 04:05:00,1.54381,1.54449,1.54381,1.54449,206300000.0
2007-04-04 04:06:00,1.54415,1.54475,1.54415,1.54441,108500000.0
2007-04-04 04:07:00,1.54439,1.5446,1.54428,1.54428,174100000.0
2007-04-04 04:08:00,1.54449,1.54466,1.54441,1.54466,21200000.0
2007-04-04 04:09:00,1.54485,1.54497,1.5447,1.54486,39800000.0
2007-04-04 04:10:00,1.54473,1.54473,1.5444,1.54465,114700000.0
2007-04-04 04:11:00,1.54484,1.54508,1.54464,1.54472,43900000.0
2007-04-04 04:12:00,1.54447,1.54459,1.54447,1.54459,85000000.0
2007-04-04 04:13:00,1.54466,1.54474,1.54449,1.54451,51800000.0
2007-04-04 04:14:00,1.54451,1.54459,1.54446,1.54459,91000000.0
2007-04-04 04:15:00,1.54461,1.54484,1.54458,1.54478,95300000.0
2007-04-04 04:16:00,1.54473,1.54481,1.54451,1.54461,79400000.0
2007-04-04 04:17:00,1.54443,1.54446,1.54427,1.54427,42000000.0
2007-04-04 04:18:00,1.5443,1.54442,1.54417,1.54417,90000000.0
2007-04-04 04:19:00,1.54414,1.54419,1.54407,1.54414,65600000.0
2007-04-04 04:20:00,1.5441,1.54439,1.54404,1.54409,171400000.0
2007-04-04 04:21:00,1.5441,1.5441,1.54397,1.54398,51600000.0
2007-04-04 04:22:00,1.54405,1.54448,1.54391,1.54448,47200000.0
2007-04-04 04:23:00,1.54407,1.5441,1.54395,1.54395,50000000.0
2007-04-04 04:24:00,1.54405,1.54416,1.54405,1.54416,129200000.0
2007-04-04 04:25:00,1.5441,1.54477,1.54402,1.54442,241700001.0
2007-04-04 04:26:00,1.54437,1.54437,1.54409,1.54416,135900000.0
2007-04-04 04:27:00,1.54422,1.54427,1.54409,1.54411,77600001.0
2007-04-04 04:28:00,1.54417,1.54428,1.54417,1.54418,61400000.0
2007-04-04 04:29:00,1.54415,1.54444,1.54415,1.54441,120100000.0
2007-04-04 04:30:00,1.54412,1.54453,1.54412,1.54433,83200001.0
2007-04-04 04:31:00,1.54431,1.54441,1.54411,1.54441,34400000.0
2007-04-04 04:32:00,1.54451,1.54451,1.54435,1.54443,31400000.0
2007-04-04 04:33:00,1.54448,1.54448,1.54431,1.54438,55000001.0
2007-04-04 04:34:00,1.54426,1.54428,1.54416,1.54424,32200000.0
2007-04-04 04:35:00,1.54411,1.54424,1.54409,1.54409,56700000.0
2007-04-04 04:36:00,1.54431,1.54439,1.54366,1.54431,154300000.0
2007-04-04 04:37:00,1.54424,1.54447,1.54397,1.54424,116300000.0
2007-04-04 04:38:00,1.54424,1.54424,1.54411,1.54419,48100000.0
2007-04-04 04:39:00,1.54402,1.54419,1.54397,1.54397,85900000.0
2007-04-04 04:40:00,1.54393,1.5442,1.54393,1.5442,45200000.0
2007-04-04 04:41:00,1.5437,1.54398,1.5437,1.54385,45000000.0
2007-04-04 04:42:00,1.54393,1.54408,1.54393,1.54403,60700000.0
2007-04-04 04:43:00,1.54393,1.54393,1.54383,1.54383,66500000.0
2007-04-04 04:44:00,1.5439,1.54438,1.54388,1.54438,46400000.0
2007-04-04 04:45:00,1.54431,1.54431,1.54386,1.5441,42600000.0
2007-04-04 04:46:00,1.54395,1.54408,1.54395,1.54401,36000000.0
2007-04-04 04:47:00,1.54395,1.54443,1.54381,1.54443,100800000.0
2007-04-04 04:48:00,1.54421,1.54454,1.54421,1.54453,76300001.0
2007-04-04 04:49:00,1.54448,1.54458,1.54418,1.54418,71500000.0
2007-04-04 04:50:00,1.5445,1.5445,1.54425,1.54432,63200001.0
2007-04-04 04:51:00,1.544,1.54406,1.544,1.54406,37400001.0
2007-04-04 04:52:00,1.5441,1.5447,1.54401,1.54431,50000000.0
2007-04-04 04:53:00,1.54426,1.54454,1.54418,1.54428,28800000.0
2007-04-04 04:54:00,1.54404,1.54429,1.54404,1.54404,29000000.0
2007-04-04 04:55:00,1.54436,1.54447,1.54404,1.54447,28600000.0
2007-04-04 04:56:00,1.54423,1.54443,1.54418,1.54421,37200000.0
2007-04-04 04:57:00,1.54395,1.54436,1.54395,1.54408,38400000.0
2007-04-04 04:58:00,1.54421,1.54466,1.54421,1.54438,33800000.0
2007-04-04 04:59:00,1.54414,1.54429,1.54404,1.54404,108300000.0
2007-04-04 05:00:00,1.54443,1.54444,1.54428,1.54436,25400000.0
2007-04-04 05:01:00,1.54421,1.54449,1.5442,1.54449,35000000.0
2007-04-04 05:02:00,1.54456,1.54466,1.54436,1.54457,32000000.0
2007-04-04 05:03:00,1.54421,1.54439,1.54408,1.54413,147100001.0
2007-04-04 05:04:00,1.54408,1.54411,1.54403,1.54411,218400000.0
2007-04-04 05:05:00,1.54413,1.5442,1.54404,1.54414,201800000.0
2007-04-04 05:06:00,1.5442,1.54424,1.54405,1.54416,199500002.0
2007-04-04 05:07:00,1.54409,1.54445,1.54402,1.54409,256700000.0
2007-04-04 05:08:00,1.54418,1.54419,1.54397,1.544,326600001.0
2007-04-04 05:09:00,1.54394,1.54417,1.5439,1.54398,227300001.0
2007-04-04 05:10:00,1.54406,1.54418,1.54401,1.54417,237600000.0
2007-04-04 05:11:00,1.5441,1.54428,1.54404,1.54411,103000001.0
2007-04-04 05:12:00,1.54403,1.54418,1.54402,1.54406,104800000.0
2007-04-04 05:13:00,1.54413,1.54438,1.54413,1.54418,151300000.0
2007-04-04 05:14:00,1.54413,1.54418,1.54408,1.54411,240900000.0
2007-04-04 05:15:00,1.54413,1.54429,1.54413,1.54424,7200000.0
2007-04-04 05:16:00,1.54412,1.54423,1.54406,1.54415,203400000.0
2007-04-04 05:17:00,1.54433,1.54448,1.54418,1.54448,152500000.0
2007-04-04 05:18:00,1.54447,1.54473,1.54445,1.54462,268700000.0
2007-04-04 05:19:00,1.5444,1.54466,1.54427,1.54432,277700000.0
2007-04-04 05:20:00,1.54421,1.54438,1.54416,1.54425,256300000.0
2007-04-04 05:21:00,1.5442,1.54469,1.54419,1.54438,294000000.0
2007-04-04 05:22:00,1.54439,1.54439,1.54411,1.54411,261800001.0
2007-04-04 05:23:00,1.54393,1.54409,1.54393,1.54409,114700000.0
2007-04-04 05:24:00,1.54415,1.54435,1.54414,1.5443,164900000.0
2007-04-04 05:25:00,1.54397,1.5441,1.54358,1.5438,242600001.0
2007-04-04 05:26:00,1.54425,1.54425,1.54388,1.544,122700000.0
2007-04-04 05:27:00,1.54418,1.54436,1.5438,1.54419,155200000.0
2007-04-04 05:28:00,1.54435,1.54446,1.54414,1.5443,220200001.0
2007-04-04 05:29:00,1.5442,1.5443,1.54398,1.54398,297100000.0
2007-04-04 05:30:00,1.54395,1.54415,1.54382,1.54387,187100001.0
2007-04-04 05:31:00,1.54391,1.54418,1.54387,1.54396,61800000.0
2007-04-04 05:32:00,1.54415,1.54442,1.54405,1.54438,172700000.0
2007-04-04 05:33:00,1.54428,1.54444,1.54421,1.54425,207400000.0
2007-04-04 05:34:00,1.54425,1.54453,1.54409,1.54415,276000000.0
2007-04-04 05:35:00,1.54435,1.54449,1.54431,1.54437,20800000.0
2007-04-04 05:36:00,1.54419,1.54459,1.54419,1.54452,233700004.0
2007-04-04 05:37:00,1.54462,1.54476,1.54458,1.54462,189400000.0
2007-04-04 05:38:00,1.54472,1.54519,1.54472,1.54514,127200000.0
2007-04-04 05:39:00,1.54514,1.54524,1.54504,1.54514,147900000.0
2007-04-04 05:40:00,1.54494,1.5453,1.54488,1.54503,197100001.0
2007-04-04 05:41:00,1.54486,1.54506,1.54473,1.54483,106600000.0
2007-04-04 05:42:00,1.54499,1.54517,1.54482,1.54504,179200000.0
2007-04-04 05:43:00,1.54496,1.54509,1.54487,1.54509,74400000.0
2007-04-04 05:44:00,1.54501,1.54527,1.54497,1.54506,92000000.0
2007-04-04 05:45:00,1.54507,1.54534,1.54499,1.54507,129600000.0
2007-04-04 05:46:00,1.54506,1.54521,1.54501,1.54509,188900000.0
2007-04-04 05:47:00,1.54509,1.54519,1.54496,1.54513,225100001.0
2007-04-04 05:48:00,1.54497,1.54529,1.54496,1.54503,293100001.0
2007-04-04 05:49:00,1.54496,1.54499,1.54465,1.54468,194500001.0
2007-04-04 05:50:00,1.54461,1.54507,1.54452,1.54477,283400001.0
2007-04-04 05:51:00,1.54486,1.54497,1.54476,1.54476,148200000.0
2007-04-04 05:52:00,1.54475,1.54498,1.54473,1.54488,186200000.0
2007-04-04 05:53:00,1.54471,1.54481,1.54456,1.54456,133700001.0
2007-04-04 05:54:00,1.54466,1.54487,1.54454,1.54473,207600001.0
2007-04-04 05:55:00,1.54472,1.54489,1.5446,1.54473,200700000.0
2007-04-04 05:56:00,1.54482,1.54508,1.54477,1.54482,150200000.0
2007-04-04 05:57:00,1.54483,1.54493,1.54483,1.54492,143800000.0
2007-04-04 05:58:00,1.54501,1.54506,1.54489,1.54489,113200000.0
2007-04-04 05:59:00,1.54498,1.54498,1.54476,1.54483,104500001.0
2007-04-04 06:00:00,1.5448,1.54499,1.5448,1.54495,237400000.0
2007-04-04 06:01:00,1.54503,1.54515,1.54495,1.54498,168700002.0
2007-04-04 06:02:00,1.54498,1.54518,1.54496,1.54509,261700000.0
2007-04-04 06:03:00,1.54527,1.54547,1.54527,1.54539,29400000.0
2007-04-04 06:04:00,1.54523,1.54524,1.54511,1.54522,155700000.0
2007-04-04 06:05:00,1.54525,1.54539,1.54519,1.54526,409500000.0
2007-04-04 06:06:00,1.54525,1.54533,1.54504,1.54505,76100000.0
2007-04-04 06:07:00,1.54514,1.54521,1.54481,1.54498,324500000.0
2007-04-04 06:08:00,1.54487,1.54502,1.54475,1.54489,499900000.0
2007-04-04 06:09:00,1.54491,1.54538,1.5449,1.54501,386300000.0
2007-04-04 06:10:00,1.5451,1.54519,1.54499,1.54514,273500000.0
2007-04-04 06:11:00,1.54512,1.54519,1.54501,1.54511,410300001.0
2007-04-04 06:12:00,1.54501,1.54524,1.54491,1.54524,270100001.0
2007-04-04 06:13:00,1.54521,1.54531,1.54495,1.54498,339100000.0
2007-04-04 06:14:00,1.54519,1.54535,1.54499,1.54509,372900000.0
2007-04-04 06:15:00,1.54522,1.54522,1.54504,1.54513,161800000.0
2007-04-04 06:16:00,1.54504,1.54504,1.54485,1.54495,176600000.0
2007-04-04 06:17:00,1.54477,1.54494,1.54456,1.5447,170900000.0
2007-04-04 06:18:00,1.54472,1.54492,1.54471,1.54478,250200000.0
2007-04-04 06:19:00,1.54479,1.545,1.54479,1.545,208900002.0
2007-04-04 06:20:00,1.5449,1.54516,1.54484,1.54493,287500000.0
2007-04-04 06:21:00,1.54505,1.54515,1.54495,1.54507,219000001.0
2007-04-04 06:22:00,1.545,1.54537,1.54496,1.54506,236300000.0
2007-04-04 06:23:00,1.54488,1.54509,1.5448,1.54486,279700001.0
2007-04-04 06:24:00,1.54483,1.54495,1.54474,1.5449,323100002.0
2007-04-04 06:25:00,1.54483,1.54491,1.54478,1.54486,320600000.0
2007-04-04 06:26:00,1.54481,1.54494,1.54473,1.54494,373200001.0
2007-04-04 06:27:00,1.54497,1.54504,1.54488,1.54496,322200000.0
2007-04-04 06:28:00,1.54494,1.5451,1.5448,1.54485,382100003.0
2007-04-04 06:29:00,1.54482,1.54492,1.54472,1.54475,73000000.0
2007-04-04 06:30:00,1.5447,1.54489,1.54462,1.5448,271000000.0
2007-04-04 06:31:00,1.54485,1.54494,1.54471,1.54479,149600000.0
2007-04-04 06:32:00,1.54479,1.54489,1.54478,1.54484,178700000.0
2007-04-04 06:33:00,1.54483,1.54499,1.54477,1.54484,276400001.0
2007-04-04 06:34:00,1.54494,1.54504,1.54484,1.54499,231600001.0
2007-04-04 06:35:00,1.54484,1.54492,1.54471,1.54485,219500000.0
2007-04-04 06:36:00,1.54483,1.54508,1.54483,1.54503,78700000.0
2007-04-04 06:37:00,1.545,1.545,1.54468,1.54492,246900001.0
2007-04-04 06:38:00,1.54488,1.54512,1.5448,1.54481,134900000.0
2007-04-04 06:39:00,1.54485,1.54485,1.54471,1.54473,46800000.0
2007-04-04 06:40:00,1.54463,1.54475,1.54459,1.54464,147900000.0
2007-04-04 06:41:00,1.54458,1.54466,1.5444,1.54449,174600001.0
2007-04-04 06:42:00,1.54446,1.54454,1.54431,1.54439,273400001.0
2007-04-04 06:43:00,1.54447,1.54467,1.54445,1.54452,168400001.0
2007-04-04 06:44:00,1.54452,1.5446,1.54444,1.5445,328700002.0
2007-04-04 06:45:00,1.54445,1.54458,1.54437,1.54458,209300000.0
2007-04-04 06:46:00,1.54449,1.54449,1.54422,1.54422,204700000.0
2007-04-04 06:47:00,1.54454,1.5446,1.54441,1.5445,285600000.0
2007-04-04 06:48:00,1.54467,1.54485,1.54462,1.54476,33600000.0
2007-04-04 06:49:00,1.54471,1.54498,1.54462,1.54474,274500000.0
2007-04-04 06:50:00,1.54473,1.54483,1.54464,1.54468,55500000.0
2007-04-04 06:51:00,1.54479,1.54479,1.54425,1.5445,41600000.0
2007-04-04 06:52:00,1.54449,1.54455,1.54433,1.54439,225100000.0
2007-04-04 06:53:00,1.54444,1.54476,1.54444,1.54453,246800000.0
2007-04-04 06:54:00,1.54451,1.54474,1.54442,1.54449,474800000.0
2007-04-04 06:55:00,1.54449,1.54459,1.54439,1.54451,292600000.0
2007-04-04 06:56:00,1.54464,1.54464,1.54454,1.54454,92700000.0
2007-04-04 06:57:00,1.54461,1.54476,1.54461,1.54472,82600000.0
2007-04-04 06:58:00,1.5447,1.54486,1.54459,1.54478,213500000.0
2007-04-04 06:59:00,1.54472,1.54491,1.54463,1.54469,270100000.0
2007-04-04 07:00:00,1.5448,1.54481,1.54463,1.54465,131200000.0
2007-04-04 07:01:00,1.5445,1.54469,1.54449,1.54455,314500000.0
2007-04-04 07:02:00,1.54452,1.54473,1.54446,1.54463,403200000.0
2007-04-04 07:03:00,1.54471,1.54481,1.54466,1.54471,136500000.0
2007-04-04 07:04:00,1.54474,1.54484,1.54466,1.54474,327600000.0
2007-04-04 07:05:00,1.54484,1.54484,1.54468,1.54474,93600000.0
2007-04-04 07:06:00,1.54481,1.5449,1.54471,1.5449,173800001.0
2007-04-04 07:07:00,1.54498,1.54514,1.54493,1.54512,213600000.0
2007-04-04 07:08:00,1.54511,1.54516,1.54487,1.54491,294700002.0
2007-04-04 07:09:00,1.54486,1.5449,1.54469,1.54473,221900000.0
2007-04-04 07:10:00,1.54496,1.54514,1.54481,1.54481,448400000.0
2007-04-04 07:11:00,1.54467,1.54488,1.5446,1.54488,394900001.0
2007-04-04 07:12:00,1.54475,1.54495,1.54471,1.54488,252000000.0
2007-04-04 07:13:00,1.5449,1.5449,1.54466,1.54472,236000000.0
2007-04-04 07:14:00,1.5447,1.54477,1.54462,1.54467,485300000.0
2007-04-04 07:15:00,1.54485,1.54485,1.54458,1.54485,210000000.0
2007-04-04 07:16:00,1.54468,1.54475,1.54453,1.54475,194700001.0
2007-04-04 07:17:00,1.54475,1.54487,1.54465,1.54465,215400001.0
2007-04-04 07:18:00,1.54456,1.54486,1.54452,1.54475,453900000.0
2007-04-04 07:19:00,1.54481,1.54492,1.54464,1.54479,309300000.0
2007-04-04 07:20:00,1.54472,1.54473,1.54447,1.54457,406300000.0
2007-04-04 07:21:00,1.54458,1.54473,1.5445,1.5445,249400000.0
2007-04-04 07:22:00,1.54463,1.54479,1.54456,1.54471,283400000.0
2007-04-04 07:23:00,1.54466,1.54483,1.54447,1.54462,418000001.0
2007-04-04 07:24:00,1.54456,1.54468,1.5445,1.54455,286300000.0
2007-04-04 07:25:00,1.5447,1.54485,1.5446,1.54485,409500000.0
2007-04-04 07:26:00,1.54479,1.54502,1.54467,1.54468,350300003.0
2007-04-04 07:27:00,1.54463,1.54473,1.54448,1.54471,169600000.0
2007-04-04 07:28:00,1.54466,1.54468,1.54456,1.54461,213800000.0
2007-04-04 07:29:00,1.54457,1.54466,1.54437,1.54437,210600000.0
2007-04-04 07:30:00,1.54445,1.5446,1.5444,1.54452,514600001.0
2007-04-04 07:31:00,1.54451,1.54469,1.54448,1.54464,262600001.0
2007-04-04 07:32:00,1.54467,1.54467,1.54437,1.5445,451800000.0
2007-04-04 07:33:00,1.54439,1.54454,1.5443,1.54443,377900001.0
2007-04-04 07:34:00,1.54449,1.54451,1.5443,1.54435,295200001.0
2007-04-04 07:35:00,1.54434,1.54452,1.54432,1.54434,265900000.0
2007-04-04 07:36:00,1.54432,1.54447,1.54421,1.54441,391400001.0
2007-04-04 07:37:00,1.54446,1.54458,1.54433,1.54439,218000000.0
2007-04-04 07:38:00,1.54429,1.54447,1.54429,1.54442,29000000.0
2007-04-04 07:39:00,1.54431,1.54446,1.54419,1.54446,477400007.0
2007-04-04 07:40:00,1.54433,1.5445,1.54425,1.54428,353300000.0
2007-04-04 07:41:00,1.54436,1.54456,1.54426,1.54433,621600002.0
2007-04-04 07:42:00,1.54426,1.54428,1.54408,1.54419,336500001.0
2007-04-04 07:43:00,1.54413,1.54433,1.54407,1.54433,211200000.0
2007-04-04 07:44:00,1.54437,1.5445,1.54423,1.54436,395100001.0
2007-04-04 07:45:00,1.54444,1.54462,1.54438,1.54443,347900000.0
2007-04-04 07:46:00,1.54443,1.54468,1.54441,1.54443,433700000.0
2007-04-04 07:47:00,1.54449,1.54472,1.54434,1.54441,795100001.0
2007-04-04 07:48:00,1.54445,1.54477,1.54436,1.54438,738800001.0
2007-04-04 07:49:00,1.54455,1.54474,1.54445,1.54467,610100001.0
2007-04-04 07:50:00,1.54479,1.54488,1.54461,1.54471,614800000.0
2007-04-04 07:51:00,1.54486,1.54493,1.54462,1.54484,653000000.0
2007-04-04 07:52:00,1.54482,1.54491,1.5447,1.54476,511800001.0
2007-04-04 07:53:00,1.5448,1.54511,1.54469,1.54483,540600001.0
2007-04-04 07:54:00,1.54472,1.54488,1.54461,1.5447,377500000.0
2007-04-04 07:55:00,1.54466,1.54486,1.54463,1.54474,358000001.0
2007-04-04 07:56:00,1.54475,1.54494,1.5445,1.54461,713200001.0
2007-04-04 07:57:00,1.54455,1.54482,1.54447,1.54461,606700000.0
2007-04-04 07:58:00,1.54454,1.54464,1.54441,1.54446,706000001.0
2007-04-04 07:59:00,1.54445,1.54462,1.54437,1.54445,515200002.0
2007-04-04 08:00:00,1.54444,1.5447,1.54436,1.54458,449100001.0
2007-04-04 08:01:00,1.54463,1.54506,1.54462,1.54473,463500000.0
2007-04-04 08:02:00,1.54467,1.54478,1.54461,1.54468,242000000.0
2007-04-04 08:03:00,1.54464,1.54469,1.54446,1.54451,429400000.0
2007-04-04 08:04:00,1.54454,1.54472,1.54449,1.54471,372300001.0
2007-04-04 08:05:00,1.54476,1.54476,1.54459,1.54459,348900001.0
2007-04-04 08:06:00,1.54481,1.54481,1.54444,1.54469,722800002.0
2007-04-04 08:07:00,1.54458,1.54491,1.54458,1.54483,489100002.0
2007-04-04 08:08:00,1.54492,1.54505,1.54487,1.54498,421200000.0
2007-04-04 08:09:00,1.54502,1.54517,1.54487,1.54499,553300000.0
2007-04-04 08:10:00,1.54502,1.54529,1.54486,1.54513,624100002.0
2007-04-04 08:11:00,1.54507,1.54536,1.54496,1.5451,263400000.0
2007-04-04 08:12:00,1.54511,1.54527,1.54498,1.54507,418200002.0
2007-04-04 08:13:00,1.54502,1.54514,1.54492,1.54504,217600001.0
2007-04-04 08:14:00,1.54499,1.54513,1.54499,1.54499,88200000.0
2007-04-04 08:15:00,1.54492,1.54507,1.54486,1.54491,269100000.0
2007-04-04 08:16:00,1.54494,1.54498,1.54471,1.54472,247100000.0
2007-04-04 08:17:00,1.54448,1.5446,1.54442,1.54443,295200002.0
2007-04-04 08:18:00,1.54433,1.54462,1.54433,1.54462,167100000.0
2007-04-04 08:19:00,1.54456,1.54472,1.54449,1.54467,306200000.0
2007-04-04 08:20:00,1.54464,1.54501,1.54464,1.54472,291300000.0
2007-04-04 08:21:00,1.54474,1.54491,1.54457,1.54478,522500002.0
2007-04-04 08:22:00,1.54478,1.54498,1.54477,1.54489,311100000.0
2007-04-04 08:23:00,1.54478,1.54484,1.54464,1.54466,246500000.0
2007-04-04 08:24:00,1.54472,1.54497,1.5446,1.5447,502300003.0
2007-04-04 08:25:00,1.54476,1.54477,1.5445,1.54454,561500000.0
2007-04-04 08:26:00,1.54455,1.54465,1.54441,1.54445,370100002.0
2007-04-04 08:27:00,1.54475,1.54492,1.54467,1.5448,350000000.0
2007-04-04 08:28:00,1.54481,1.54493,1.54472,1.54492,625900006.0
2007-04-04 08:29:00,1.54465,1.5447,1.54423,1.54423,402000001.0
2007-04-04 08:30:00,1.54407,1.54434,1.54404,1.54431,446600000.0
2007-04-04 08:31:00,1.54445,1.54455,1.54432,1.5445,271900002.0
2007-04-04 08:32:00,1.54445,1.54461,1.5443,1.54452,261400000.0
2007-04-04 08:33:00,1.54448,1.54469,1.54448,1.54459,215500000.0
2007-04-04 08:34:00,1.54444,1.54444,1.54412,1.54412,629400001.0
2007-04-04 08:35:00,1.54413,1.54431,1.54411,1.54418,561000001.0
2007-04-04 08:36:00,1.5442,1.54445,1.54413,1.54435,358800001.0
2007-04-04 08:37:00,1.5442,1.54434,1.54411,1.54422,283400000.0
2007-04-04 08:38:00,1.54421,1.54443,1.54413,1.54439,347400000.0
2007-04-04 08:39:00,1.54438,1.54467,1.5443,1.54444,499700000.0
2007-04-04 08:40:00,1.54422,1.54456,1.5441,1.5441,379900003.0
2007-04-04 08:41:00,1.54429,1.54439,1.54401,1.54418,450500003.0
2007-04-04 08:42:00,1.54413,1.54413,1.54378,1.5439,479200002.0
2007-04-04 08:43:00,1.54417,1.54434,1.5439,1.5439,354200002.0
2007-04-04 08:44:00,1.54387,1.54415,1.54384,1.54403,501400001.0
2007-04-04 08:45:00,1.5441,1.54425,1.54391,1.544,593900000.0
2007-04-04 08:46:00,1.54413,1.5445,1.54399,1.54412,702900000.0
2007-04-04 08:47:00,1.54416,1.54426,1.54394,1.54426,547900001.0
2007-04-04 08:48:00,1.54425,1.54447,1.54406,1.54407,364500000.0
2007-04-04 08:49:00,1.54404,1.54442,1.54404,1.54435,541900000.0
2007-04-04 08:50:00,1.54455,1.54467,1.54427,1.54455,512000002.0
2007-04-04 08:51:00,1.54453,1.54469,1.54421,1.54431,538900000.0
2007-04-04 08:52:00,1.54452,1.5448,1.54432,1.54457,556900000.0
2007-04-04 08:53:00,1.54483,1.54483,1.54431,1.54436,552300001.0
2007-04-04 08:54:00,1.54436,1.54465,1.5443,1.54451,681700002.0
2007-04-04 08:55:00,1.54461,1.54467,1.54431,1.54452,592200000.0
2007-04-04 08:56:00,1.5445,1.54466,1.54433,1.54449,545000001.0
2007-04-04 08:57:00,1.54441,1.54457,1.54418,1.54428,508900000.0
2007-04-04 08:58:00,1.54437,1.54462,1.54419,1.54441,477100001.0
2007-04-04 08:59:00,1.54437,1.54454,1.54423,1.54438,337800000.0
2007-04-04 09:00:00,1.54442,1.54461,1.54431,1.54445,491300000.0
2007-04-04 09:01:00,1.54448,1.54457,1.54435,1.54449,397700001.0
2007-04-04 09:02:00,1.54422,1.54422,1.54352,1.54352,634600001.0
2007-04-04 09:03:00,1.54346,1.54362,1.54321,1.54342,645100001.0
2007-04-04 09:04:00,1.54351,1.54367,1.54317,1.5434,692600004.0
2007-04-04 09:05:00,1.54331,1.54355,1.54321,1.54336,576600001.0
2007-04-04 09:06:00,1.54323,1.54356,1.54294,1.54295,590700000.0
2007-04-04 09:07:00,1.54277,1.54285,1.54257,1.5427,356600001.0
2007-04-04 09:08:00,1.54268,1.54273,1.54256,1.54265,237800000.0
2007-04-04 09:09:00,1.54273,1.543,1.54265,1.543,289200000.0
2007-04-04 09:10:00,1.54311,1.54349,1.54307,1.54319,381200001.0
2007-04-04 09:11:00,1.54309,1.54344,1.54308,1.54329,585100002.0
2007-04-04 09:12:00,1.54331,1.54371,1.54331,1.54334,499700002.0
2007-04-04 09:13:00,1.5434,1.54367,1.54339,1.54347,493000002.0
2007-04-04 09:14:00,1.54372,1.54413,1.54372,1.54406,334800003.0
2007-04-04 09:15:00,1.54405,1.5442,1.54378,1.54396,444300000.0
2007-04-04 09:16:00,1.54387,1.54404,1.54367,1.54372,509700001.0
2007-04-04 09:17:00,1.54359,1.54392,1.54352,1.5437,503200001.0
2007-04-04 09:18:00,1.54365,1.54374,1.54351,1.54357,222200001.0
2007-04-04 09:19:00,1.54361,1.54386,1.54351,1.54362,539200001.0
2007-04-04 09:20:00,1.54357,1.54379,1.54357,1.54365,244600000.0
2007-04-04 09:21:00,1.54375,1.54375,1.54349,1.54354,357000002.0
2007-04-04 09:22:00,1.54352,1.5437,1.54349,1.54363,358600000.0
2007-04-04 09:23:00,1.54379,1.54379,1.54361,1.54371,385500002.0
2007-04-04 09:24:00,1.54363,1.54363,1.54324,1.54326,322400001.0
2007-04-04 09:25:00,1.54334,1.54348,1.54326,1.54345,367700000.0
2007-04-04 09:26:00,1.54365,1.54419,1.54365,1.54402,586700001.0
2007-04-04 09:27:00,1.54401,1.54422,1.54394,1.544,450000001.0
2007-04-04 09:28:00,1.54404,1.54404,1.54351,1.54384,504500000.0
2007-04-04 09:29:00,1.54384,1.54391,1.54362,1.54378,427000000.0
2007-04-04 09:30:00,1.54372,1.54386,1.54357,1.54364,726700002.0
2007-04-04 09:31:00,1.54358,1.544,1.54358,1.54391,387300000.0
2007-04-04 09:32:00,1.54389,1.54399,1.54376,1.54397,390400001.0
2007-04-04 09:33:00,1.54377,1.5438,1.54356,1.54375,293600003.0
2007-04-04 09:34:00,1.5442,1.5444,1.54408,1.54424,435900002.0
2007-04-04 09:35:00,1.54422,1.54446,1.54409,1.54424,255000000.0
2007-04-04 09:36:00,1.54429,1.54469,1.54429,1.54466,441400002.0
2007-04-04 09:37:00,1.54512,1.54534,1.54498,1.54517,468000000.0
2007-04-04 09:38:00,1.54488,1.54501,1.54468,1.54475,443600000.0
2007-04-04 09:39:00,1.54482,1.54497,1.54468,1.54469,362600000.0
2007-04-04 09:40:00,1.54446,1.54461,1.5443,1.54436,413700001.0
2007-04-04 09:41:00,1.54443,1.54465,1.54431,1.54454,460600002.0
2007-04-04 09:42:00,1.54467,1.54487,1.54447,1.5445,517600002.0
2007-04-04 09:43:00,1.54463,1.54471,1.54444,1.54467,303400000.0
2007-04-04 09:44:00,1.54462,1.54481,1.54438,1.54438,479800000.0
2007-04-04 09:45:00,1.54452,1.54463,1.54437,1.54444,557300001.0
2007-04-04 09:46:00,1.54438,1.54469,1.5443,1.54448,310400000.0
2007-04-04 09:47:00,1.54443,1.54461,1.54433,1.54446,389000001.0
2007-04-04 09:48:00,1.54444,1.54445,1.5442,1.54425,350800000.0
2007-04-04 09:49:00,1.54415,1.54436,1.54396,1.54416,556100003.0
2007-04-04 09:50:00,1.54406,1.54427,1.544,1.5441,493500001.0
2007-04-04 09:51:00,1.54405,1.54424,1.54392,1.54412,447000000.0
2007-04-04 09:52:00,1.54407,1.54447,1.544,1.54429,491100002.0
2007-04-04 09:53:00,1.54429,1.54454,1.54426,1.54436,358200001.0
2007-04-04 09:54:00,1.54427,1.54448,1.54409,1.54431,509900001.0
2007-04-04 09:55:00,1.54416,1.5444,1.54403,1.54415,503500003.0
2007-04-04 09:56:00,1.54405,1.54413,1.54396,1.54402,366900002.0
2007-04-04 09:57:00,1.54414,1.54441,1.54404,1.54429,564000002.0
2007-04-04 09:58:00,1.54428,1.54428,1.54379,1.54379,776600000.0
2007-04-04 09:59:00,1.54382,1.54414,1.54358,1.54401,672200001.0
2007-04-04 10:00:00,1.54427,1.54449,1.54424,1.54431,242500001.0
2007-04-04 10:01:00,1.54442,1.54442,1.54406,1.54423,628900000.0
2007-04-04 10:02:00,1.54426,1.5443,1.54382,1.5443,686300001.0
2007-04-04 10:03:00,1.54428,1.54455,1.54421,1.54454,429600001.0
2007-04-04 10:04:00,1.54449,1.54472,1.54428,1.54472,460700001.0
2007-04-04 10:05:00,1.54448,1.54467,1.54442,1.5445,381600000.0
2007-04-04 10:06:00,1.5445,1.54467,1.54434,1.54457,497800000.0
2007-04-04 10:07:00,1.54451,1.54479,1.54437,1.54463,532500000.0
2007-04-04 10:08:00,1.54459,1.54478,1.54459,1.54469,411000000.0
2007-04-04 10:09:00,1.5448,1.54483,1.54453,1.5448,556800002.0
2007-04-04 10:10:00,1.54472,1.54477,1.54454,1.54466,326400000.0
2007-04-04 10:11:00,1.54468,1.54474,1.54454,1.54474,403100001.0
2007-04-04 10:12:00,1.54489,1.54505,1.54482,1.545,439900002.0
2007-04-04 10:13:00,1.54509,1.54516,1.54491,1.54493,622100001.0
2007-04-04 10:14:00,1.5449,1.5449,1.54456,1.54468,512000001.0
2007-04-04 10:15:00,1.54474,1.54487,1.5446,1.5446,435800002.0
2007-04-04 10:16:00,1.54463,1.5451,1.54463,1.5451,496000000.0
2007-04-04 10:17:00,1.54529,1.5453,1.54483,1.54506,326600001.0
2007-04-04 10:18:00,1.54508,1.5451,1.54468,1.5448,396200001.0
2007-04-04 10:19:00,1.54473,1.54473,1.54441,1.54448,304900000.0
2007-04-04 10:20:00,1.54439,1.54457,1.54431,1.54438,514900003.0
2007-04-04 10:21:00,1.54443,1.54483,1.54426,1.54459,408900000.0
2007-04-04 10:22:00,1.54475,1.54495,1.54466,1.54489,329300000.0
2007-04-04 10:23:00,1.54468,1.5449,1.54457,1.54466,462700000.0
2007-04-04 10:24:00,1.54472,1.54476,1.54449,1.54459,382900000.0
2007-04-04 10:25:00,1.54473,1.54475,1.54448,1.54472,345700002.0
2007-04-04 10:26:00,1.54477,1.5449,1.5446,1.54477,501300001.0
2007-04-04 10:27:00,1.54486,1.54512,1.54471,1.54512,460300000.0
2007-04-04 10:28:00,1.54512,1.54522,1.54497,1.54513,650400001.0
2007-04-04 10:29:00,1.54507,1.54519,1.54496,1.54511,529700002.0
2007-04-04 10:30:00,1.54519,1.54553,1.5451,1.54534,672700002.0
2007-04-04 10:31:00,1.54508,1.54538,1.54505,1.54521,585800004.0
2007-04-04 10:32:00,1.54524,1.54597,1.54522,1.5458,511700002.0
2007-04-04 10:33:00,1.54672,1.54672,1.54579,1.54579,436800000.0
2007-04-04 10:34:00,1.54557,1.54572,1.54524,1.54526,484400001.0
2007-04-04 10:35:00,1.54521,1.54565,1.54521,1.54541,482500000.0
2007-04-04 10:36:00,1.54547,1.54572,1.54533,1.54556,485400000.0
2007-04-04 10:37:00,1.54556,1.54582,1.54548,1.54582,542700001.0
2007-04-04 10:38:00,1.54579,1.54579,1.54545,1.54545,424200000.0
2007-04-04 10:39:00,1.54538,1.5455,1.54523,1.54543,422100000.0
2007-04-04 10:40:00,1.54537,1.54551,1.5452,1.54551,350100002.0
2007-04-04 10:41:00,1.54557,1.54564,1.54532,1.54545,661800002.0
2007-04-04 10:42:00,1.54548,1.54559,1.54535,1.54544,441200002.0
2007-04-04 10:43:00,1.54544,1.54557,1.54513,1.54519,425700001.0
2007-04-04 10:44:00,1.54536,1.54557,1.54514,1.54536,542600000.0
2007-04-04 10:45:00,1.54548,1.54556,1.5453,1.54539,580500003.0
2007-04-04 10:46:00,1.5453,1.54533,1.5449,1.5449,341100000.0
2007-04-04 10:47:00,1.54499,1.54514,1.54471,1.54486,405200002.0
2007-04-04 10:48:00,1.5449,1.54525,1.54477,1.54508,499800002.0
2007-04-04 10:49:00,1.54502,1.5452,1.54494,1.54513,397000001.0
2007-04-04 10:50:00,1.54512,1.54527,1.54492,1.54522,553300001.0
2007-04-04 10:51:00,1.54494,1.54526,1.54485,1.54495,454700000.0
2007-04-04 10:52:00,1.5449,1.54499,1.54466,1.54468,321500000.0
2007-04-04 10:53:00,1.54452,1.54474,1.54446,1.54451,405200001.0
2007-04-04 10:54:00,1.54458,1.54472,1.54434,1.5444,418200000.0
2007-04-04 10:55:00,1.54421,1.54433,1.54407,1.54422,475700000.0
2007-04-04 10:56:00,1.54435,1.54445,1.5442,1.5444,465200002.0
2007-04-04 10:57:00,1.54448,1.54451,1.54421,1.54439,316700001.0
2007-04-04 10:58:00,1.54435,1.54466,1.54429,1.54451,392100001.0
2007-04-04 10:59:00,1.54435,1.54477,1.5443,1.54457,866100001.0
2007-04-04 11:00:00,1.5446,1.54468,1.54428,1.54453,512300000.0
2007-04-04 11:01:00,1.54461,1.54503,1.54461,1.54481,592000002.0
2007-04-04 11:02:00,1.54491,1.54503,1.54473,1.54474,516500001.0
2007-04-04 11:03:00,1.54472,1.54488,1.5446,1.54488,241300000.0
2007-04-04 11:04:00,1.54495,1.54508,1.54477,1.54494,569000001.0
2007-04-04 11:05:00,1.54491,1.54517,1.54478,1.54483,476500000.0
2007-04-04 11:06:00,1.5448,1.54488,1.54461,1.54473,608300001.0
2007-04-04 11:07:00,1.54468,1.54501,1.54468,1.54472,255700000.0
2007-04-04 11:08:00,1.54467,1.54467,1.54447,1.54453,323200000.0
2007-04-04 11:09:00,1.54443,1.54471,1.54431,1.54437,450400001.0
2007-04-04 11:10:00,1.54444,1.5446,1.54436,1.54448,533800002.0
2007-04-04 11:11:00,1.54441,1.54469,1.54433,1.54441,519300000.0
2007-04-04 11:12:00,1.54449,1.54496,1.54447,1.54495,467300001.0
2007-04-04 11:13:00,1.54484,1.54488,1.54465,1.54474,368600000.0
2007-04-04 11:14:00,1.54463,1.54475,1.54448,1.5447,472700000.0
2007-04-04 11:15:00,1.54477,1.54481,1.54454,1.54464,496100000.0
2007-04-04 11:16:00,1.54464,1.54487,1.54457,1.54482,402800000.0
2007-04-04 11:17:00,1.5448,1.54481,1.54457,1.54465,382700000.0
2007-04-04 11:18:00,1.54466,1.54483,1.54451,1.54469,379100001.0
2007-04-04 11:19:00,1.54463,1.54475,1.54448,1.54451,353600000.0
2007-04-04 11:20:00,1.54467,1.54503,1.54457,1.54472,637500001.0
2007-04-04 11:21:00,1.54499,1.5454,1.54487,1.54518,556700000.0
2007-04-04 11:22:00,1.54479,1.54499,1.54469,1.54499,608500002.0
2007-04-04 11:23:00,1.54502,1.54527,1.54489,1.54514,453800000.0
2007-04-04 11:24:00,1.54521,1.54533,1.54505,1.5451,465000000.0
2007-04-04 11:25:00,1.54518,1.54528,1.54508,1.54523,459100000.0
2007-04-04 11:26:00,1.54508,1.54508,1.54462,1.54463,585500003.0
2007-04-04 11:27:00,1.54461,1.54461,1.54426,1.54429,581200000.0
2007-04-04 11:28:00,1.54433,1.54448,1.54412,1.54417,365700000.0
2007-04-04 11:29:00,1.54428,1.54428,1.54397,1.54418,505600000.0
2007-04-04 11:30:00,1.54424,1.54425,1.54404,1.54413,437600000.0
2007-04-04 11:31:00,1.54393,1.54429,1.54393,1.54401,585800002.0
2007-04-04 11:32:00,1.54376,1.54394,1.54366,1.54386,434300001.0
2007-04-04 11:33:00,1.54419,1.54458,1.54419,1.54445,429100000.0
2007-04-04 11:34:00,1.54439,1.54461,1.54429,1.54434,617700001.0
2007-04-04 11:35:00,1.54444,1.54465,1.54432,1.54451,540800002.0
2007-04-04 11:36:00,1.54441,1.5446,1.54433,1.5444,492700000.0
2007-04-04 11:37:00,1.54435,1.5445,1.54421,1.54425,468400000.0
2007-04-04 11:38:00,1.54418,1.54423,1.54403,1.54408,527200000.0
2007-04-04 11:39:00,1.54426,1.54448,1.54412,1.54418,679200001.0
2007-04-04 11:40:00,1.54415,1.54419,1.54387,1.54409,628500000.0
2007-04-04 11:41:00,1.54401,1.54418,1.5438,1.54396,735800004.0
2007-04-04 11:42:00,1.54401,1.54417,1.54386,1.54391,572900002.0
2007-04-04 11:43:00,1.54409,1.5443,1.54406,1.54415,580100001.0
2007-04-04 11:44:00,1.54428,1.54438,1.54408,1.54413,624400002.0
2007-04-04 11:45:00,1.54413,1.54422,1.54391,1.54411,590700000.0
2007-04-04 11:46:00,1.54405,1.54412,1.54386,1.544,447400001.0
2007-04-04 11:47:00,1.54389,1.54409,1.54373,1.5439,429200000.0
2007-04-04 11:48:00,1.54386,1.54398,1.54373,1.5438,545000002.0
2007-04-04 11:49:00,1.54386,1.54388,1.5436,1.54372,401400001.0
2007-04-04 11:50:00,1.54369,1.54383,1.54343,1.54355,358800001.0
2007-04-04 11:51:00,1.54359,1.54365,1.54343,1.54344,188800001.0
2007-04-04 11:52:00,1.54337,1.54371,1.54336,1.54368,237600001.0
2007-04-04 11:53:00,1.54362,1.54379,1.54342,1.54369,191700000.0
2007-04-04 11:54:00,1.54373,1.54412,1.54373,1.54398,328500001.0
2007-04-04 11:55:00,1.54421,1.54442,1.54408,1.54435,489400000.0
2007-04-04 11:56:00,1.5444,1.54464,1.54416,1.54426,454900001.0
2007-04-04 11:57:00,1.5443,1.54444,1.54404,1.54417,487300001.0
2007-04-04 11:58:00,1.54428,1.54455,1.54415,1.54436,417800000.0
2007-04-04 11:59:00,1.54445,1.54458,1.54425,1.54439,376200001.0
2007-04-04 12:00:00,1.54456,1.5448,1.54444,1.54458,496500000.0
2007-04-04 12:01:00,1.54451,1.54478,1.54439,1.54458,450100001.0
2007-04-04 12:02:00,1.54449,1.54455,1.5442,1.54428,374100001.0
2007-04-04 12:03:00,1.54434,1.54444,1.5442,1.54432,372600001.0
2007-04-04 12:04:00,1.54406,1.54407,1.54358,1.54358,401000000.0
2007-04-04 12:05:00,1.54334,1.54335,1.54307,1.5431,407200000.0
2007-04-04 12:06:00,1.54318,1.54352,1.54318,1.54337,347400001.0
2007-04-04 12:07:00,1.54344,1.54349,1.54324,1.54344,370200001.0
2007-04-04 12:08:00,1.54348,1.5437,1.54334,1.54347,476500000.0
2007-04-04 12:09:00,1.54344,1.54344,1.54306,1.54309,459200001.0
2007-04-04 12:10:00,1.54297,1.54297,1.54264,1.54269,363300000.0
2007-04-04 12:11:00,1.54237,1.54257,1.54222,1.54246,275800001.0
2007-04-04 12:12:00,1.54238,1.54338,1.54199,1.54338,245400000.0
2007-04-04 12:13:00,1.54335,1.54349,1.54302,1.54322,513200001.0
2007-04-04 12:14:00,1.54319,1.54339,1.54288,1.54317,592800000.0
2007-04-04 12:15:00,1.54317,1.54374,1.54317,1.54351,322700000.0
2007-04-04 12:16:00,1.54333,1.54334,1.5429,1.54306,359900001.0
2007-04-04 12:17:00,1.54302,1.5431,1.54289,1.54303,204700001.0
2007-04-04 12:18:00,1.54284,1.5429,1.54259,1.54278,302500001.0
2007-04-04 12:19:00,1.54297,1.54324,1.54292,1.54305,483400001.0
2007-04-04 12:20:00,1.54302,1.54309,1.54253,1.54309,406300000.0
2007-04-04 12:21:00,1.54305,1.5437,1.54305,1.54306,373700000.0
2007-04-04 12:22:00,1.54295,1.54296,1.54254,1.54255,319700001.0
2007-04-04 12:23:00,1.54245,1.54295,1.54245,1.54265,354100000.0
2007-04-04 12:24:00,1.54273,1.5431,1.54267,1.54281,611300001.0
2007-04-04 12:25:00,1.54313,1.54351,1.54313,1.54336,376500000.0
2007-04-04 12:26:00,1.54354,1.54396,1.54343,1.54379,415100001.0
2007-04-04 12:27:00,1.54393,1.54406,1.54378,1.54391,479900001.0
2007-04-04 12:28:00,1.54376,1.54409,1.54372,1.54399,583900001.0
2007-04-04 12:29:00,1.54391,1.54405,1.54338,1.54359,759500002.0
2007-04-04 12:30:00,1.54363,1.54388,1.54355,1.54376,581600001.0
2007-04-04 12:31:00,1.54376,1.544,1.54362,1.5437,676200000.0
2007-04-04 12:32:00,1.54362,1.54373,1.54341,1.54356,598800001.0
2007-04-04 12:33:00,1.5435,1.5435,1.54323,1.54335,56400000.0
2007-04-04 12:34:00,1.54337,1.54395,1.5433,1.54352,552100001.0
2007-04-04 12:35:00,1.5438,1.54407,1.54368,1.544,593300001.0
2007-04-04 12:36:00,1.54402,1.54467,1.54402,1.54457,402100000.0
2007-04-04 12:37:00,1.54465,1.54501,1.5445,1.54471,489600001.0
2007-04-04 12:38:00,1.54465,1.54493,1.54465,1.54484,647700001.0
2007-04-04 12:39:00,1.54485,1.54501,1.54463,1.54465,491300002.0
2007-04-04 12:40:00,1.54465,1.54497,1.54463,1.54481,545900001.0
2007-04-04 12:41:00,1.5447,1.54495,1.54464,1.54464,272300002.0
2007-04-04 12:42:00,1.54463,1.54475,1.54447,1.54458,358000000.0
2007-04-04 12:43:00,1.54445,1.5447,1.54438,1.54445,441100001.0
2007-04-04 12:44:00,1.54441,1.54452,1.54423,1.54442,391300000.0
2007-04-04 12:45:00,1.54448,1.54461,1.54425,1.54461,496200001.0
2007-04-04 12:46:00,1.54454,1.54464,1.54448,1.54463,440700001.0
2007-04-04 12:47:00,1.54449,1.54462,1.54439,1.54449,359000000.0
2007-04-04 12:48:00,1.54434,1.54441,1.54398,1.54398,445600000.0
2007-04-04 12:49:00,1.54394,1.54425,1.54393,1.54419,471800001.0
2007-04-04 12:50:00,1.54435,1.54442,1.54412,1.54416,516900001.0
2007-04-04 12:51:00,1.54408,1.54438,1.54402,1.54408,409400002.0
2007-04-04 12:52:00,1.54416,1.5444,1.54407,1.54431,337800001.0
2007-04-04 12:53:00,1.54449,1.54462,1.54441,1.54451,278600000.0
2007-04-04 12:54:00,1.54443,1.54465,1.54432,1.54437,401600001.0
2007-04-04 12:55:00,1.54444,1.54451,1.54419,1.54434,446300003.0
2007-04-04 12:56:00,1.5443,1.5446,1.54317,1.54317,509900004.0
2007-04-04 12:57:00,1.54312,1.54345,1.543,1.54321,523000001.0
2007-04-04 12:58:00,1.54329,1.54337,1.54308,1.54322,322400000.0
2007-04-04 12:59:00,1.54298,1.54301,1.54258,1.54267,736200000.0
2007-04-04 13:00:00,1.54255,1.54255,1.54205,1.54225,264600001.0
2007-04-04 13:01:00,1.54205,1.54221,1.54132,1.54176,381000001.0
2007-04-04 13:02:00,1.54171,1.54218,1.54171,1.54206,371700001.0
2007-04-04 13:03:00,1.54207,1.54247,1.54147,1.54222,414500000.0
2007-04-04 13:04:00,1.54233,1.54253,1.54201,1.54242,238800000.0
2007-04-04 13:05:00,1.54241,1.54241,1.542,1.54209,156200000.0
2007-04-04 13:06:00,1.54226,1.54275,1.54226,1.54243,373700000.0
2007-04-04 13:07:00,1.54243,1.54306,1.54243,1.54299,308600001.0
2007-04-04 13:08:00,1.54308,1.54313,1.54289,1.54306,192500000.0
2007-04-04 13:09:00,1.54309,1.54322,1.54294,1.54299,278900001.0
2007-04-04 13:10:00,1.54299,1.54299,1.54277,1.54277,116600000.0
2007-04-04 13:11:00,1.5428,1.54293,1.54259,1.54264,444300000.0
2007-04-04 13:12:00,1.5426,1.5428,1.54247,1.54263,287500000.0
2007-04-04 13:13:00,1.54253,1.54253,1.54212,1.54222,322500002.0
2007-04-04 13:14:00,1.54223,1.54237,1.54216,1.54223,347200000.0
2007-04-04 13:15:00,1.54238,1.5429,1.54238,1.5429,469100001.0
2007-04-04 13:16:00,1.54289,1.54297,1.54268,1.54268,144600000.0
2007-04-04 13:17:00,1.54266,1.54289,1.54254,1.54266,132800000.0
2007-04-04 13:18:00,1.54246,1.54275,1.54243,1.54273,319100000.0
2007-04-04 13:19:00,1.54258,1.54276,1.54244,1.54276,273300001.0
2007-04-04 13:20:00,1.54275,1.54285,1.54265,1.54278,201300000.0
2007-04-04 13:21:00,1.5428,1.5428,1.5427,1.54274,155200000.0
2007-04-04 13:22:00,1.54272,1.5429,1.54268,1.54285,247800002.0
2007-04-04 13:23:00,1.54266,1.54299,1.54266,1.54299,292000001.0
2007-04-04 13:24:00,1.54304,1.54305,1.54297,1.54298,274100003.0
2007-04-04 13:25:00,1.54296,1.543,1.54284,1.54287,137400000.0
2007-04-04 13:26:00,1.54284,1.54293,1.54272,1.54288,223000000.0
2007-04-04 13:27:00,1.54278,1.54297,1.54275,1.54279,313800001.0
2007-04-04 13:28:00,1.54283,1.54296,1.54274,1.54294,521900001.0
2007-04-04 13:29:00,1.54286,1.54302,1.54268,1.54289,609700000.0
2007-04-04 13:30:00,1.543,1.54311,1.5428,1.54287,541000001.0
2007-04-04 13:31:00,1.5429,1.5432,1.54286,1.543,515000001.0
2007-04-04 13:32:00,1.54311,1.54333,1.54311,1.54333,218400000.0
2007-04-04 13:33:00,1.54319,1.54322,1.543,1.54302,448700004.0
2007-04-04 13:34:00,1.543,1.54329,1.54294,1.5431,335000001.0
2007-04-04 13:35:00,1.54323,1.54353,1.54317,1.54345,383700000.0
2007-04-04 13:36:00,1.54348,1.54356,1.54333,1.5434,487700001.0
2007-04-04 13:37:00,1.54338,1.54363,1.54338,1.54349,453300000.0
2007-04-04 13:38:00,1.54345,1.54358,1.54332,1.54333,443900001.0
2007-04-04 13:39:00,1.54327,1.54341,1.54315,1.54325,251600000.0
2007-04-04 13:40:00,1.54311,1.54342,1.54311,1.54321,447500002.0
2007-04-04 13:41:00,1.54337,1.5434,1.54315,1.54326,223200000.0
2007-04-04 13:42:00,1.54314,1.54328,1.54312,1.54324,156100000.0
2007-04-04 13:43:00,1.54313,1.54313,1.54292,1.54296,118100000.0
2007-04-04 13:44:00,1.54297,1.54308,1.54287,1.54301,222800000.0
2007-04-04 13:45:00,1.54316,1.5434,1.54302,1.54308,475200000.0
2007-04-04 13:46:00,1.5432,1.54336,1.5431,1.54325,427300000.0
2007-04-04 13:47:00,1.5432,1.54339,1.54301,1.54332,459000000.0
2007-04-04 13:48:00,1.54337,1.54337,1.54325,1.54337,236200000.0
2007-04-04 13:49:00,1.54332,1.54332,1.54315,1.54323,209400000.0
2007-04-04 13:50:00,1.54325,1.54334,1.54317,1.54332,286900000.0
2007-04-04 13:51:00,1.54352,1.5436,1.54335,1.54347,297300002.0
2007-04-04 13:52:00,1.54334,1.54364,1.54334,1.5435,418500001.0
2007-04-04 13:53:00,1.54335,1.54376,1.54335,1.54368,517000002.0
2007-04-04 13:54:00,1.54359,1.54394,1.54343,1.54392,369800001.0
2007-04-04 13:55:00,1.54377,1.54383,1.5436,1.54371,346700000.0
2007-04-04 13:56:00,1.5438,1.54416,1.54379,1.54416,405900000.0
2007-04-04 13:57:00,1.54415,1.54432,1.54396,1.54432,415500002.0
2007-04-04 13:58:00,1.54422,1.54431,1.54406,1.54421,224800000.0
2007-04-04 13:59:00,1.54403,1.54428,1.544,1.54421,405300001.0
2007-04-04 14:00:00,1.54405,1.54422,1.54401,1.54422,283900001.0
2007-04-04 14:01:00,1.54416,1.54422,1.54401,1.54416,393400001.0
2007-04-04 14:02:00,1.54418,1.54443,1.54412,1.54425,286700000.0
2007-04-04 14:03:00,1.54417,1.5443,1.54404,1.54404,380500000.0
2007-04-04 14:04:00,1.54397,1.54404,1.54376,1.5438,430500001.0
2007-04-04 14:05:00,1.54396,1.54421,1.54393,1.54409,319100001.0
2007-04-04 14:06:00,1.54411,1.54417,1.54379,1.54406,328100000.0
2007-04-04 14:07:00,1.54396,1.544,1.5436,1.5436,343000000.0
2007-04-04 14:08:00,1.54358,1.54374,1.5434,1.54343,423800001.0
2007-04-04 14:09:00,1.54342,1.5436,1.54339,1.5434,181100000.0
2007-04-04 14:10:00,1.54349,1.54363,1.54342,1.54357,337900002.0
2007-04-04 14:11:00,1.54362,1.54374,1.54343,1.54343,108600000.0
2007-04-04 14:12:00,1.54339,1.54348,1.54326,1.54338,277900001.0
2007-04-04 14:13:00,1.54336,1.54353,1.54331,1.54344,163700000.0
2007-04-04 14:14:00,1.54337,1.5434,1.54317,1.54318,242700000.0
2007-04-04 14:15:00,1.54322,1.54368,1.5427,1.54368,376600000.0
2007-04-04 14:16:00,1.54365,1.5439,1.54355,1.54376,178700000.0
2007-04-04 14:17:00,1.54377,1.54404,1.54364,1.54375,617500002.0
2007-04-04 14:18:00,1.54374,1.54389,1.54357,1.54389,373700002.0
2007-04-04 14:19:00,1.54389,1.54408,1.5436,1.54371,339100000.0
2007-04-04 14:20:00,1.54369,1.54377,1.54355,1.54368,213700000.0
2007-04-04 14:21:00,1.54355,1.54355,1.54294,1.54294,361700002.0
2007-04-04 14:22:00,1.54314,1.54333,1.54299,1.54316,566300000.0
2007-04-04 14:23:00,1.54341,1.54345,1.5432,1.54339,167800000.0
2007-04-04 14:24:00,1.54333,1.54363,1.54322,1.54333,455600001.0
2007-04-04 14:25:00,1.54337,1.54357,1.54326,1.54335,532400002.0
2007-04-04 14:26:00,1.54336,1.54363,1.54333,1.54346,639200001.0
2007-04-04 14:27:00,1.54366,1.54378,1.54343,1.54366,447400001.0
2007-04-04 14:28:00,1.54349,1.54349,1.54288,1.54338,43500000.0
2007-04-04 14:29:00,1.54338,1.54364,1.54331,1.54364,61200001.0
2007-04-04 14:30:00,1.54429,1.54479,1.54409,1.54478,57200000.0
2007-04-04 14:31:00,1.54415,1.5447,1.54415,1.54435,49800001.0
2007-04-04 14:32:00,1.54442,1.54466,1.5442,1.54431,33200000.0
2007-04-04 14:33:00,1.54401,1.54416,1.54392,1.54405,25800000.0
2007-04-04 14:34:00,1.54397,1.54413,1.54393,1.54413,31700000.0
2007-04-04 14:35:00,1.54419,1.54419,1.5438,1.5438,25200000.0
2007-04-04 14:36:00,1.54372,1.54372,1.54264,1.54264,32500000.0
2007-04-04 14:37:00,1.54328,1.54346,1.54321,1.54333,36000000.0
2007-04-04 14:38:00,1.54328,1.54328,1.54291,1.54319,36200000.0
2007-04-04 14:39:00,1.5428,1.54304,1.54252,1.54252,36900000.0
2007-04-04 14:40:00,1.54248,1.54258,1.54224,1.54238,33500000.0
2007-04-04 14:41:00,1.5424,1.54257,1.54218,1.54254,42000000.0
2007-04-04 14:42:00,1.54245,1.54253,1.54183,1.54183,32200000.0
2007-04-04 14:43:00,1.54246,1.54271,1.54244,1.54249,40500000.0
2007-04-04 14:44:00,1.54256,1.54271,1.54247,1.54253,62600001.0
2007-04-04 14:45:00,1.54236,1.54245,1.54217,1.54222,52400000.0
2007-04-04 14:46:00,1.54245,1.54276,1.5423,1.54276,31600000.0
2007-04-04 14:47:00,1.54264,1.5427,1.54236,1.54251,36600000.0
2007-04-04 14:48:00,1.5424,1.54244,1.54228,1.54243,30400000.0
2007-04-04 14:49:00,1.54228,1.54231,1.54212,1.54212,49000000.0
2007-04-04 14:50:00,1.54182,1.54207,1.54182,1.542,37800000.0
2007-04-04 14:51:00,1.54191,1.54267,1.54182,1.54252,38800000.0
2007-04-04 14:52:00,1.54253,1.54298,1.54253,1.54298,27800000.0
2007-04-04 14:53:00,1.54287,1.54298,1.54262,1.54278,29400000.0
2007-04-04 14:54:00,1.54306,1.54306,1.54241,1.54241,41500000.0
2007-04-04 14:55:00,1.54263,1.54282,1.54255,1.54255,28800000.0
2007-04-04 14:56:00,1.54278,1.54286,1.54265,1.54286,20200000.0
2007-04-04 14:57:00,1.54303,1.54303,1.54289,1.54295,30000000.0
2007-04-04 14:58:00,1.54291,1.54328,1.54291,1.54297,29400000.0
2007-04-04 14:59:00,1.54307,1.54335,1.54307,1.54322,32200000.0
2007-04-04 15:00:00,1.54327,1.54341,1.54292,1.54292,41000000.0
2007-04-04 15:01:00,1.54334,1.54347,1.54315,1.5433,32400000.0
2007-04-04 15:02:00,1.54336,1.54367,1.54319,1.54367,31600000.0
2007-04-04 15:03:00,1.54361,1.54361,1.54285,1.54311,48900000.0
2007-04-04 15:04:00,1.54321,1.54345,1.54312,1.54341,45900000.0
2007-04-04 15:05:00,1.54335,1.54351,1.54313,1.54351,39800000.0
2007-04-04 15:06:00,1.5435,1.5436,1.5431,1.54355,65000000.0
2007-04-04 15:07:00,1.54378,1.54378,1.54334,1.54345,38500000.0
2007-04-04 15:08:00,1.54341,1.5436,1.54323,1.54355,65700000.0
2007-04-04 15:09:00,1.54364,1.54386,1.54344,1.5438,34800000.0
2007-04-04 15:10:00,1.54386,1.54394,1.54302,1.54379,51800000.0
2007-04-04 15:11:00,1.54391,1.54391,1.54339,1.54343,20600000.0
2007-04-04 15:12:00,1.54334,1.54361,1.5433,1.5433,50700000.0
2007-04-04 15:13:00,1.54337,1.54337,1.54304,1.54333,20400000.0
2007-04-04 15:14:00,1.5432,1.54387,1.5432,1.54353,38900000.0
2007-04-04 15:15:00,1.54365,1.54377,1.54324,1.54377,61200000.0
2007-04-04 15:16:00,1.54386,1.54404,1.54385,1.54404,22800000.0
2007-04-04 15:17:00,1.5441,1.54434,1.54397,1.54412,51900000.0
2007-04-04 15:18:00,1.54415,1.54426,1.54389,1.54424,32600000.0
2007-04-04 15:19:00,1.54442,1.54442,1.54401,1.54401,42200000.0
2007-04-04 15:20:00,1.54394,1.54422,1.54394,1.54409,29200000.0
2007-04-04 15:21:00,1.544,1.54427,1.544,1.54427,31700000.0
2007-04-04 15:22:00,1.54416,1.54441,1.54409,1.54425,38800000.0
2007-04-04 15:23:00,1.54427,1.54427,1.54404,1.54421,53200000.0
2007-04-04 15:24:00,1.54447,1.54449,1.54433,1.5444,20500000.0
2007-04-04 15:25:00,1.54428,1.54463,1.54411,1.54463,39000000.0
2007-04-04 15:26:00,1.5448,1.5448,1.54446,1.54464,32800001.0
2007-04-04 15:27:00,1.54462,1.54481,1.54459,1.54471,22200000.0
2007-04-04 15:28:00,1.5446,1.54493,1.5446,1.54491,36300000.0
2007-04-04 15:29:00,1.54497,1.54502,1.54482,1.54482,46000000.0
2007-04-04 15:30:00,1.54496,1.54496,1.54461,1.54479,43700000.0
2007-04-04 15:31:00,1.54492,1.54508,1.54492,1.54506,33600000.0
2007-04-04 15:32:00,1.5449,1.54492,1.54464,1.54492,29800000.0
2007-04-04 15:33:00,1.54485,1.54485,1.54444,1.54479,46800000.0
2007-04-04 15:34:00,1.54466,1.5448,1.54448,1.54448,96300000.0
2007-04-04 15:35:00,1.54462,1.54479,1.54441,1.54441,35200000.0
2007-04-04 15:36:00,1.54469,1.54499,1.54464,1.54464,59800000.0
2007-04-04 15:37:00,1.54473,1.54481,1.54464,1.54481,48900000.0
2007-04-04 15:38:00,1.54482,1.54499,1.54468,1.54499,45000000.0
2007-04-04 15:39:00,1.545,1.545,1.54467,1.54468,30400000.0
2007-04-04 15:40:00,1.54489,1.54492,1.54469,1.54469,39600001.0
2007-04-04 15:41:00,1.54433,1.54445,1.54402,1.54427,29800000.0
2007-04-04 15:42:00,1.54415,1.54441,1.54351,1.54374,18200000.0
2007-04-04 15:43:00,1.54473,1.54474,1.54415,1.54432,44000000.0
2007-04-04 15:44:00,1.54422,1.54429,1.54386,1.54406,35000000.0
2007-04-04 15:45:00,1.54394,1.54406,1.54364,1.54395,43200000.0
2007-04-04 15:46:00,1.54405,1.54411,1.54402,1.5441,32800000.0
2007-04-04 15:47:00,1.5441,1.5443,1.54393,1.5443,42700000.0
2007-04-04 15:48:00,1.54434,1.54467,1.54424,1.54447,46800001.0
2007-04-04 15:49:00,1.54446,1.54457,1.54434,1.54453,41600000.0
2007-04-04 15:50:00,1.54436,1.54448,1.54436,1.54443,36500000.0
2007-04-04 15:51:00,1.54455,1.54474,1.54441,1.5447,28200000.0
2007-04-04 15:52:00,1.5447,1.54473,1.54456,1.5447,46800000.0
2007-04-04 15:53:00,1.54445,1.5446,1.54423,1.5443,57400000.0
2007-04-04 15:54:00,1.54426,1.54432,1.54413,1.54416,18200000.0
2007-04-04 15:55:00,1.54436,1.54444,1.54403,1.54421,38000000.0
2007-04-04 15:56:00,1.54419,1.54428,1.54384,1.5442,38300000.0
2007-04-04 15:57:00,1.5442,1.54438,1.54404,1.54404,23200000.0
2007-04-04 15:58:00,1.54433,1.54436,1.544,1.54436,24400000.0
2007-04-04 15:59:00,1.54433,1.54433,1.54404,1.54412,49000001.0
2007-04-04 16:00:00,1.54465,1.54498,1.54445,1.5446,31000000.0
2007-04-04 16:01:00,1.54493,1.54511,1.54484,1.54504,36600000.0
2007-04-04 16:02:00,1.54517,1.54521,1.54495,1.54509,35400000.0
2007-04-04 16:03:00,1.54496,1.54501,1.54475,1.54475,51800000.0
2007-04-04 16:04:00,1.54458,1.54474,1.54445,1.54471,33000000.0
2007-04-04 16:05:00,1.5449,1.54514,1.54467,1.54488,30200000.0
2007-04-04 16:06:00,1.54474,1.54494,1.54445,1.54445,35800000.0
2007-04-04 16:07:00,1.54427,1.54439,1.54399,1.54403,42600000.0
2007-04-04 16:08:00,1.54425,1.54429,1.54392,1.54412,36400000.0
2007-04-04 16:09:00,1.54399,1.54456,1.54397,1.5445,33000000.0
2007-04-04 16:10:00,1.54464,1.54484,1.54452,1.54468,41200000.0
2007-04-04 16:11:00,1.54448,1.54472,1.54445,1.54448,33400000.0
2007-04-04 16:12:00,1.54438,1.54488,1.54438,1.54483,45000000.0
2007-04-04 16:13:00,1.54489,1.54508,1.54488,1.54502,22400000.0
2007-04-04 16:14:00,1.54497,1.54515,1.54483,1.54508,26600000.0
2007-04-04 16:15:00,1.54476,1.54507,1.54476,1.54507,28200000.0
2007-04-04 16:16:00,1.54508,1.54519,1.54497,1.54498,36600000.0
2007-04-04 16:17:00,1.54474,1.54494,1.54464,1.54492,27600000.0
2007-04-04 16:18:00,1.54494,1.54509,1.54488,1.54509,46800001.0
2007-04-04 16:19:00,1.54543,1.54564,1.54523,1.54552,48200001.0
2007-04-04 16:20:00,1.54553,1.54565,1.54539,1.54562,50600000.0
2007-04-04 16:21:00,1.54563,1.54589,1.5456,1.54583,33800000.0
2007-04-04 16:22:00,1.54585,1.54599,1.54574,1.54591,47400000.0
2007-04-04 16:23:00,1.54605,1.54605,1.54574,1.54602,37800000.0
2007-04-04 16:24:00,1.54596,1.54596,1.54562,1.54566,28200000.0
2007-04-04 16:25:00,1.54577,1.54585,1.54521,1.54573,35200000.0
2007-04-04 16:26:00,1.54592,1.54597,1.54576,1.54579,58600001.0
2007-04-04 16:27:00,1.54582,1.54597,1.54557,1.54557,27200000.0
2007-04-04 16:28:00,1.54579,1.54591,1.54556,1.54591,49000000.0
2007-04-04 16:29:00,1.54603,1.5462,1.54585,1.54585,32800000.0
2007-04-04 16:30:00,1.54566,1.54578,1.54542,1.54561,69400000.0
2007-04-04 16:31:00,1.5456,1.54584,1.5456,1.54582,36600000.0
2007-04-04 16:32:00,1.54606,1.54606,1.54543,1.54564,37000000.0
2007-04-04 16:33:00,1.54556,1.5458,1.54539,1.54573,54200000.0
2007-04-04 16:34:00,1.54596,1.54606,1.54569,1.54586,62200001.0
2007-04-04 16:35:00,1.54592,1.54608,1.54586,1.54608,46400000.0
2007-04-04 16:36:00,1.54591,1.54622,1.54577,1.546,34800000.0
2007-04-04 16:37:00,1.54632,1.54657,1.54603,1.54657,48000000.0
2007-04-04 16:38:00,1.54651,1.54679,1.54651,1.54674,63500000.0
2007-04-04 16:39:00,1.54704,1.54704,1.54682,1.5469,38700000.0
2007-04-04 16:40:00,1.54661,1.54692,1.54649,1.54688,33800000.0
2007-04-04 16:41:00,1.54641,1.54705,1.54641,1.54688,44000000.0
2007-04-04 16:42:00,1.54679,1.54679,1.54655,1.54658,31400000.0
2007-04-04 16:43:00,1.54651,1.54684,1.54651,1.54668,59200000.0
2007-04-04 16:44:00,1.54673,1.54686,1.54668,1.54668,41600000.0
2007-04-04 16:45:00,1.54638,1.54656,1.54635,1.54646,53000000.0
2007-04-04 16:46:00,1.54669,1.54689,1.54654,1.54689,66700000.0
2007-04-04 16:47:00,1.54695,1.54695,1.5466,1.54669,33800000.0
2007-04-04 16:48:00,1.54687,1.54687,1.54638,1.54676,23600000.0
2007-04-04 16:49:00,1.54671,1.54671,1.54653,1.54666,47200000.0
2007-04-04 16:50:00,1.54656,1.54691,1.54656,1.54674,42400000.0
2007-04-04 16:51:00,1.54673,1.54674,1.54651,1.54674,45000000.0
2007-04-04 16:52:00,1.54682,1.54682,1.54644,1.5465,26600000.0
2007-04-04 16:53:00,1.5465,1.5465,1.54614,1.54627,43800000.0
2007-04-04 16:54:00,1.54622,1.54681,1.54622,1.54681,44700000.0
2007-04-04 16:55:00,1.54689,1.54695,1.54671,1.54694,31800000.0
2007-04-04 16:56:00,1.54706,1.54716,1.54697,1.54702,41100000.0
2007-04-04 16:57:00,1.54694,1.54744,1.54694,1.54741,27100000.0
2007-04-04 16:58:00,1.54734,1.54748,1.54709,1.54716,32600000.0
2007-04-04 16:59:00,1.54727,1.54807,1.54718,1.54807,34200000.0
2007-04-04 17:00:00,1.54749,1.54772,1.5471,1.54715,44300000.0
2007-04-04 17:01:00,1.54707,1.5475,1.54699,1.54732,54200000.0
2007-04-04 17:02:00,1.54748,1.54766,1.54746,1.54746,20000000.0
2007-04-04 17:03:00,1.54738,1.54743,1.54685,1.54685,39600000.0
2007-04-04 17:04:00,1.54683,1.54683,1.54645,1.54666,37400000.0
2007-04-04 17:05:00,1.54646,1.54673,1.54612,1.54669,49500000.0
2007-04-04 17:06:00,1.54648,1.54666,1.54635,1.54658,38700000.0
2007-04-04 17:07:00,1.54668,1.54702,1.54668,1.54686,60600000.0
2007-04-04 17:08:00,1.54659,1.54675,1.54646,1.54667,51800000.0
2007-04-04 17:09:00,1.54658,1.54693,1.54658,1.54689,35200000.0
2007-04-04 17:10:00,1.54669,1.54685,1.54663,1.54674,31500000.0
2007-04-04 17:11:00,1.54663,1.5468,1.54657,1.54679,23400000.0
2007-04-04 17:12:00,1.54662,1.54672,1.54662,1.54667,28200000.0
2007-04-04 17:13:00,1.54645,1.54681,1.54643,1.5468,37800000.0
2007-04-04 17:14:00,1.54637,1.54678,1.54634,1.54634,36400000.0
2007-04-04 17:15:00,1.54664,1.54664,1.54636,1.54641,38400000.0
2007-04-04 17:16:00,1.54628,1.54674,1.54627,1.54646,34800000.0
2007-04-04 17:17:00,1.54648,1.54666,1.54613,1.54652,44400000.0
2007-04-04 17:18:00,1.54676,1.54676,1.54634,1.54653,48600000.0
2007-04-04 17:19:00,1.54639,1.54655,1.54627,1.54635,25000000.0
2007-04-04 17:20:00,1.54626,1.54636,1.54599,1.54613,33000000.0
2007-04-04 17:21:00,1.54657,1.54682,1.54604,1.54682,55400000.0
2007-04-04 17:22:00,1.54672,1.54699,1.54672,1.5468,45000000.0
2007-04-04 17:23:00,1.54643,1.54681,1.54643,1.54662,33700000.0
2007-04-04 17:24:00,1.54674,1.54682,1.54637,1.54653,33800000.0
2007-04-04 17:25:00,1.54644,1.54677,1.54644,1.54674,60200000.0
2007-04-04 17:26:00,1.54669,1.54676,1.5466,1.5466,42200000.0
2007-04-04 17:27:00,1.54657,1.54693,1.54657,1.54673,26200000.0
2007-04-04 17:28:00,1.54694,1.54694,1.54662,1.54662,36800000.0
2007-04-04 17:29:00,1.54679,1.54705,1.5467,1.54691,52200000.0
2007-04-04 17:30:00,1.54701,1.54712,1.54671,1.54706,71600001.0
2007-04-04 17:31:00,1.54697,1.54727,1.5469,1.54712,49700000.0
2007-04-04 17:32:00,1.54691,1.54729,1.54691,1.54724,25800000.0
2007-04-04 17:33:00,1.54734,1.54735,1.54709,1.54716,39800000.0
2007-04-04 17:34:00,1.54721,1.5474,1.54704,1.54734,49000000.0
2007-04-04 17:35:00,1.54731,1.5475,1.54723,1.5475,36500000.0
2007-04-04 17:36:00,1.54741,1.54756,1.54721,1.54729,51500000.0
2007-04-04 17:37:00,1.54731,1.54739,1.54686,1.54694,33000000.0
2007-04-04 17:38:00,1.54677,1.54712,1.54675,1.54675,47000000.0
2007-04-04 17:39:00,1.54697,1.54717,1.54684,1.54701,38000000.0
2007-04-04 17:40:00,1.54677,1.54709,1.54677,1.54699,32400000.0
2007-04-04 17:41:00,1.54698,1.54727,1.5469,1.54717,53600001.0
2007-04-04 17:42:00,1.54728,1.54738,1.547,1.54737,44000001.0
2007-04-04 17:43:00,1.54732,1.54743,1.54719,1.54724,58200000.0
2007-04-04 17:44:00,1.5471,1.54723,1.54699,1.54699,30000000.0
2007-04-04 17:45:00,1.54715,1.5473,1.54709,1.54719,37600000.0
2007-04-04 17:46:00,1.5473,1.54751,1.54715,1.54726,37400000.0
2007-04-04 17:47:00,1.54713,1.54746,1.54713,1.54728,46900000.0
2007-04-04 17:48:00,1.54744,1.54765,1.54716,1.54765,49200000.0
2007-04-04 17:49:00,1.54772,1.54772,1.54711,1.54753,35100000.0
2007-04-04 17:50:00,1.54763,1.54763,1.54742,1.54754,27000000.0
2007-04-04 17:51:00,1.54747,1.54763,1.54727,1.54738,31100000.0
2007-04-04 17:52:00,1.54761,1.54767,1.5474,1.54744,27500000.0
2007-04-04 17:53:00,1.54733,1.54766,1.54733,1.54763,30200000.0
2007-04-04 17:54:00,1.54742,1.5476,1.54698,1.54742,36800000.0
2007-04-04 17:55:00,1.5475,1.54808,1.54717,1.54808,64200000.0
2007-04-04 17:56:00,1.54814,1.54837,1.54814,1.54817,53800001.0
2007-04-04 17:57:00,1.5481,1.54822,1.54786,1.54807,68600000.0
2007-04-04 17:58:00,1.5481,1.5481,1.5479,1.54808,56800000.0
2007-04-04 17:59:00,1.54782,1.54795,1.54746,1.54746,46700000.0
2007-04-04 18:00:00,1.54764,1.54767,1.54741,1.54752,48200000.0
2007-04-04 18:01:00,1.54757,1.54764,1.54714,1.54736,45100000.0
2007-04-04 18:02:00,1.54767,1.54776,1.54761,1.54761,46800000.0
2007-04-04 18:03:00,1.54724,1.54752,1.5471,1.5471,52900000.0
2007-04-04 18:04:00,1.5473,1.54753,1.5473,1.54738,62600000.0
2007-04-04 18:05:00,1.54741,1.54741,1.54724,1.54724,42400000.0
2007-04-04 18:06:00,1.54708,1.54746,1.54708,1.54712,44600000.0
2007-04-04 18:07:00,1.54737,1.54744,1.54719,1.54726,44800000.0
2007-04-04 18:08:00,1.54729,1.54758,1.54729,1.5475,49000000.0
2007-04-04 18:09:00,1.54738,1.5476,1.5473,1.5473,40000000.0
2007-04-04 18:10:00,1.54738,1.54751,1.54723,1.5474,30600000.0
2007-04-04 18:11:00,1.54751,1.54766,1.54733,1.5475,51200001.0
2007-04-04 18:12:00,1.54742,1.54752,1.54735,1.54735,26000000.0
2007-04-04 18:13:00,1.5475,1.54767,1.54734,1.54757,49200000.0
2007-04-04 18:14:00,1.54704,1.54774,1.54704,1.54762,27800000.0
2007-04-04 18:15:00,1.54743,1.54769,1.54743,1.54762,34800000.0
2007-04-04 18:16:00,1.54778,1.5479,1.54767,1.54769,25600000.0
2007-04-04 18:17:00,1.54779,1.54799,1.54774,1.54774,49100000.0
2007-04-04 18:18:00,1.54785,1.54797,1.54767,1.54787,36200000.0
2007-04-04 18:19:00,1.54784,1.54784,1.54769,1.54776,16000000.0
2007-04-04 18:20:00,1.54781,1.54825,1.54781,1.54799,25600000.0
2007-04-04 18:21:00,1.54796,1.54818,1.5478,1.54794,49500000.0
2007-04-04 18:22:00,1.54806,1.54812,1.54784,1.54789,45000000.0
2007-04-04 18:23:00,1.54788,1.54803,1.54788,1.54795,39400001.0
2007-04-04 18:24:00,1.54799,1.54824,1.54793,1.54802,35000000.0
2007-04-04 18:25:00,1.54834,1.54845,1.54807,1.54833,47200000.0
2007-04-04 18:26:00,1.5484,1.5484,1.54835,1.54835,50200001.0
2007-04-04 18:27:00,1.54824,1.54847,1.54804,1.5483,51000000.0
2007-04-04 18:28:00,1.54819,1.54838,1.54817,1.54821,35200000.0
2007-04-04 18:29:00,1.54827,1.54833,1.54803,1.54822,43200000.0
2007-04-04 18:30:00,1.54832,1.54836,1.54818,1.5483,34400000.0
2007-04-04 18:31:00,1.54822,1.54837,1.54812,1.54824,28000000.0
2007-04-04 18:32:00,1.54812,1.54833,1.54808,1.54833,27000000.0
2007-04-04 18:33:00,1.54844,1.54852,1.54814,1.54824,45200000.0
2007-04-04 18:34:00,1.54834,1.54888,1.54831,1.54878,45700000.0
2007-04-04 18:35:00,1.54877,1.54878,1.54853,1.54872,25200000.0
2007-04-04 18:36:00,1.54851,1.54865,1.54828,1.54828,50200001.0
2007-04-04 18:37:00,1.54829,1.54847,1.54825,1.54847,31400000.0
2007-04-04 18:38:00,1.54826,1.54854,1.54812,1.54854,29900000.0
2007-04-04 18:39:00,1.54812,1.54827,1.54812,1.54819,25200000.0
2007-04-04 18:40:00,1.54807,1.54827,1.54783,1.54783,32800000.0
2007-04-04 18:41:00,1.54797,1.5482,1.54797,1.5482,30800000.0
2007-04-04 18:42:00,1.54819,1.54823,1.54786,1.54823,35300000.0
2007-04-04 18:43:00,1.54819,1.54839,1.54808,1.54823,40600000.0
2007-04-04 18:44:00,1.54824,1.54855,1.5482,1.54837,30000000.0
2007-04-04 18:45:00,1.54867,1.54872,1.54842,1.54842,40200001.0
2007-04-04 18:46:00,1.54868,1.5488,1.54863,1.54863,30600000.0
2007-04-04 18:47:00,1.54879,1.54879,1.54863,1.54864,27900000.0
2007-04-04 18:48:00,1.54859,1.54876,1.54846,1.54852,27800000.0
2007-04-04 18:49:00,1.54842,1.54842,1.54807,1.54825,54300000.0
2007-04-04 18:50:00,1.54846,1.54882,1.5484,1.54878,41400001.0
2007-04-04 18:51:00,1.54875,1.54937,1.54873,1.54936,50200000.0
2007-04-04 18:52:00,1.54928,1.54954,1.54928,1.54933,52700000.0
2007-04-04 18:53:00,1.54936,1.54951,1.54932,1.54932,29200000.0
2007-04-04 18:54:00,1.54941,1.5496,1.54914,1.5496,38500000.0
2007-04-04 18:55:00,1.54947,1.5497,1.54939,1.54951,23600000.0
2007-04-04 18:56:00,1.54918,1.54964,1.54916,1.54916,40800000.0
2007-04-04 18:57:00,1.54963,1.54988,1.54963,1.54974,25600000.0
2007-04-04 18:58:00,1.54977,1.54987,1.54966,1.54969,33500000.0
2007-04-04 18:59:00,1.54976,1.5499,1.54948,1.54964,23000000.0
2007-04-04 19:00:00,1.54965,1.54988,1.54951,1.54966,27000000.0
2007-04-04 19:01:00,1.54993,1.54993,1.54951,1.54961,40000000.0
2007-04-04 19:02:00,1.54957,1.54968,1.54951,1.54959,26200000.0
2007-04-04 19:03:00,1.54942,1.54947,1.54912,1.54922,53300000.0
2007-04-04 19:04:00,1.54907,1.5492,1.5488,1.54902,39600000.0
2007-04-04 19:05:00,1.54895,1.54895,1.54869,1.5488,47900001.0
2007-04-04 19:06:00,1.54883,1.54883,1.54858,1.54862,25800000.0
2007-04-04 19:07:00,1.54863,1.54874,1.54832,1.54863,55100000.0
2007-04-04 19:08:00,1.54831,1.54861,1.54831,1.54852,34400000.0
2007-04-04 19:09:00,1.5486,1.5486,1.54826,1.54835,27800000.0
2007-04-04 19:10:00,1.5485,1.54885,1.54833,1.54833,34800000.0
2007-04-04 19:11:00,1.54871,1.54892,1.5487,1.5488,37800000.0
2007-04-04 19:12:00,1.54864,1.54888,1.54864,1.54883,34000000.0
2007-04-04 19:13:00,1.5488,1.54894,1.54873,1.54885,44200000.0
2007-04-04 19:14:00,1.54864,1.54891,1.54851,1.54891,32600000.0
2007-04-04 19:15:00,1.54883,1.54891,1.54862,1.54884,34200000.0
2007-04-04 19:16:00,1.54854,1.54886,1.54854,1.54874,35900000.0
2007-04-04 19:17:00,1.54881,1.5491,1.54881,1.54888,49200000.0
2007-04-04 19:18:00,1.54903,1.54934,1.54903,1.54907,27600000.0
2007-04-04 19:19:00,1.54909,1.54909,1.54855,1.54896,42200000.0
2007-04-04 19:20:00,1.54901,1.54901,1.54866,1.54892,56000001.0
2007-04-04 19:21:00,1.54872,1.54899,1.54872,1.54893,37600000.0
2007-04-04 19:22:00,1.54897,1.54908,1.5488,1.54905,37800000.0
2007-04-04 19:23:00,1.54878,1.54907,1.54853,1.54882,46800001.0
2007-04-04 19:24:00,1.54879,1.54886,1.54867,1.54872,45400000.0
2007-04-04 19:25:00,1.54881,1.54882,1.5486,1.54882,39000000.0
2007-04-04 19:26:00,1.54878,1.54905,1.54863,1.549,38200000.0
2007-04-04 19:27:00,1.54906,1.54923,1.54883,1.54923,32300000.0
2007-04-04 19:28:00,1.54919,1.54932,1.54903,1.54914,80000003.0
2007-04-04 19:29:00,1.54897,1.54908,1.54862,1.54902,31200000.0
2007-04-04 19:30:00,1.54901,1.54902,1.54886,1.54886,31400000.0
2007-04-04 19:31:00,1.54891,1.54902,1.54882,1.54902,50800000.0
2007-04-04 19:32:00,1.54896,1.54901,1.54878,1.54881,26000000.0
2007-04-04 19:33:00,1.54885,1.54917,1.54885,1.54917,45800000.0
2007-04-04 19:34:00,1.54912,1.54913,1.54884,1.54913,23600000.0
2007-04-04 19:35:00,1.54912,1.54923,1.54881,1.54912,48300000.0
2007-04-04 19:36:00,1.54906,1.54928,1.54898,1.5491,27600000.0
2007-04-04 19:37:00,1.54912,1.54912,1.54855,1.54855,33800000.0
2007-04-04 19:38:00,1.54855,1.54896,1.54855,1.54875,34600000.0
2007-04-04 19:39:00,1.54892,1.54892,1.54862,1.54884,47600000.0
2007-04-04 19:40:00,1.54887,1.54896,1.54874,1.54894,34200000.0
2007-04-04 19:41:00,1.5489,1.54902,1.54879,1.54902,39600000.0
2007-04-04 19:42:00,1.54895,1.54916,1.54877,1.54916,58800000.0
2007-04-04 19:43:00,1.54901,1.54901,1.54854,1.54888,31800000.0
2007-04-04 19:44:00,1.54888,1.54914,1.54888,1.54914,48200000.0
2007-04-04 19:45:00,1.54896,1.54908,1.54895,1.54907,47600001.0
2007-04-04 19:46:00,1.54915,1.54935,1.54878,1.54878,40000000.0
2007-04-04 19:47:00,1.54912,1.54942,1.54912,1.54938,29200000.0
2007-04-04 19:48:00,1.54941,1.54941,1.54925,1.54925,34000000.0
2007-04-04 19:49:00,1.54912,1.54926,1.54912,1.54913,30700000.0
2007-04-04 19:50:00,1.54934,1.54934,1.54901,1.54922,48400000.0
2007-04-04 19:51:00,1.54909,1.54924,1.54908,1.54916,53800001.0
2007-04-04 19:52:00,1.549,1.5492,1.54886,1.54895,32700000.0
2007-04-04 19:53:00,1.54902,1.54926,1.54902,1.54911,46200000.0
2007-04-04 19:54:00,1.54906,1.54916,1.54901,1.54903,32800000.0
2007-04-04 19:55:00,1.54902,1.54918,1.549,1.54906,28700000.0
2007-04-04 19:56:00,1.54915,1.5494,1.54904,1.54919,27400000.0
2007-04-04 19:57:00,1.54918,1.54921,1.54898,1.54913,32500000.0
2007-04-04 19:58:00,1.54905,1.54928,1.54905,1.54911,28400000.0
2007-04-04 19:59:00,1.54926,1.54942,1.54922,1.54932,34200001.0
2007-04-04 20:00:00,1.54916,1.5493,1.54882,1.54882,43400000.0
2007-04-04 20:01:00,1.54923,1.54923,1.54895,1.54895,51000000.0
2007-04-04 20:02:00,1.5491,1.5493,1.54906,1.54916,34800000.0
2007-04-04 20:03:00,1.54919,1.54919,1.5489,1.54905,46800000.0
2007-04-04 20:04:00,1.54902,1.54903,1.54861,1.54878,38600000.0
2007-04-04 20:05:00,1.5488,1.5491,1.54879,1.54885,47700001.0
2007-04-04 20:06:00,1.54888,1.54913,1.5488,1.54883,43300000.0
2007-04-04 20:07:00,1.54876,1.54891,1.54863,1.54891,40100000.0
2007-04-04 20:08:00,1.54916,1.54916,1.54885,1.5491,47000001.0
2007-04-04 20:09:00,1.54917,1.54922,1.54913,1.54913,55000000.0
2007-04-04 20:10:00,1.54874,1.54913,1.54874,1.54913,57200000.0
2007-04-04 20:11:00,1.54919,1.54919,1.54894,1.54901,39800000.0
2007-04-04 20:12:00,1.54912,1.54923,1.54878,1.54901,37200000.0
2007-04-04 20:13:00,1.54903,1.54904,1.54886,1.54902,34200001.0
2007-04-04 20:14:00,1.54901,1.54919,1.54851,1.54919,43100000.0
2007-04-04 20:15:00,1.54928,1.54928,1.54906,1.54924,44100000.0
2007-04-04 20:16:00,1.54919,1.54951,1.54914,1.54914,35000000.0
2007-04-04 20:17:00,1.54904,1.5492,1.54876,1.5492,47000000.0
2007-04-04 20:18:00,1.54912,1.54915,1.54895,1.54901,44900000.0
2007-04-04 20:19:00,1.54925,1.54928,1.5491,1.54928,55100000.0
2007-04-04 20:20:00,1.54919,1.5495,1.54907,1.54921,43900000.0
2007-04-04 20:21:00,1.5493,1.54941,1.5493,1.54938,38200000.0
2007-04-04 20:22:00,1.54935,1.54941,1.54911,1.54933,27000000.0
2007-04-04 20:23:00,1.54933,1.54933,1.54901,1.5492,43700000.0
2007-04-04 20:24:00,1.54939,1.54948,1.5493,1.54935,20600000.0
2007-04-04 20:25:00,1.54961,1.54961,1.54931,1.54934,71800001.0
2007-04-04 20:26:00,1.54952,1.54952,1.54907,1.54948,27800000.0
2007-04-04 20:27:00,1.54957,1.54957,1.54908,1.54921,31600000.0
2007-04-04 20:28:00,1.54942,1.54967,1.54939,1.54959,49600000.0
2007-04-04 20:29:00,1.54954,1.54954,1.5491,1.54943,40500000.0
2007-04-04 20:30:00,1.54919,1.54919,1.54897,1.54915,36100000.0
2007-04-04 20:31:00,1.54912,1.54926,1.54885,1.54924,53200000.0
2007-04-04 20:32:00,1.54915,1.54947,1.54898,1.54933,40000000.0
2007-04-04 20:33:00,1.54929,1.54929,1.54911,1.54917,32400000.0
2007-04-04 20:34:00,1.54895,1.5492,1.54895,1.54909,44800000.0
2007-04-04 20:35:00,1.54896,1.54905,1.54885,1.54886,43400000.0
2007-04-04 20:36:00,1.54888,1.54904,1.54877,1.54891,68400000.0
2007-04-04 20:37:00,1.54902,1.54912,1.54881,1.54906,52800000.0
2007-04-04 20:38:00,1.54893,1.54917,1.54892,1.54898,35900000.0
2007-04-04 20:39:00,1.54883,1.54898,1.54863,1.54878,36000000.0
2007-04-04 20:40:00,1.54889,1.54918,1.54882,1.54887,40700000.0
2007-04-04 20:41:00,1.54893,1.54905,1.54872,1.54905,32400000.0
2007-04-04 20:42:00,1.54894,1.54903,1.54862,1.54903,67000000.0
2007-04-04 20:43:00,1.54896,1.54908,1.54869,1.54869,25800000.0
2007-04-04 20:44:00,1.54889,1.54899,1.54862,1.54893,39800000.0
2007-04-04 20:45:00,1.54876,1.54906,1.54876,1.54886,46800000.0
2007-04-04 20:46:00,1.54915,1.54915,1.54898,1.54902,36400000.0
2007-04-04 20:47:00,1.549,1.54906,1.54869,1.54896,31600000.0
2007-04-04 20:48:00,1.54889,1.54925,1.54889,1.54912,31400000.0
2007-04-04 20:49:00,1.54904,1.54914,1.54904,1.54905,21800000.0
2007-04-04 20:50:00,1.54878,1.54878,1.54858,1.54868,23200000.0
2007-04-04 20:51:00,1.54854,1.54877,1.54853,1.54862,31400000.0
2007-04-04 20:52:00,1.54859,1.54881,1.54851,1.54869,42900000.0
2007-04-04 20:53:00,1.54854,1.54885,1.54854,1.5488,38400000.0
2007-04-04 20:54:00,1.54849,1.54885,1.54849,1.54868,53000000.0
2007-04-04 20:55:00,1.54868,1.54902,1.54864,1.54897,27200000.0
2007-04-04 20:56:00,1.54881,1.54887,1.54874,1.54885,35600000.0
2007-04-04 20:57:00,1.54884,1.54884,1.54855,1.54855,37000001.0
2007-04-04 20:58:00,1.54863,1.54864,1.54839,1.54854,28800000.0
2007-04-04 20:59:00,1.54827,1.54856,1.54822,1.54833,46200000.0
2007-04-04 21:00:00,1.54826,1.5487,1.54826,1.54859,23400000.0
2007-04-04 21:01:00,1.54863,1.54886,1.54815,1.54815,32000000.0
2007-04-04 21:02:00,1.54853,1.54874,1.54825,1.54873,39600000.0
2007-04-04 21:03:00,1.54855,1.54859,1.54832,1.5484,35900000.0
2007-04-04 21:04:00,1.54853,1.54867,1.54845,1.54867,25800000.0
2007-04-04 21:05:00,1.54834,1.54867,1.54834,1.54852,58100000.0
2007-04-04 21:06:00,1.54855,1.54857,1.54824,1.54857,26800000.0
2007-04-04 21:07:00,1.54863,1.54863,1.54837,1.54852,22000000.0
2007-04-04 21:08:00,1.5485,1.54859,1.54845,1.54859,33000000.0
2007-04-04 21:09:00,1.54861,1.54861,1.54824,1.54853,33800000.0
2007-04-04 21:10:00,1.54856,1.54856,1.54828,1.54842,24200000.0
2007-04-04 21:11:00,1.54859,1.54886,1.54838,1.54845,35000000.0
2007-04-04 21:12:00,1.54862,1.5488,1.54857,1.54862,50200000.0
2007-04-04 21:13:00,1.54855,1.54879,1.54849,1.54857,39500000.0
2007-04-04 21:14:00,1.54847,1.54869,1.54842,1.54847,95100001.0
2007-04-04 21:15:00,1.54852,1.5487,1.54846,1.54858,55000000.0
2007-04-04 21:16:00,1.54839,1.54882,1.54839,1.54882,46900000.0
2007-04-04 21:17:00,1.54878,1.54888,1.54849,1.54849,45600000.0
2007-04-04 21:18:00,1.54889,1.54889,1.54811,1.54875,42600000.0
2007-04-04 21:19:00,1.549,1.549,1.54867,1.54872,23000000.0
2007-04-04 21:20:00,1.54875,1.54902,1.54869,1.54883,61300001.0
2007-04-04 21:21:00,1.54877,1.54901,1.54877,1.54888,37800000.0
2007-04-04 21:22:00,1.54848,1.54896,1.54848,1.54875,53400000.0
2007-04-04 21:23:00,1.5488,1.54907,1.54853,1.54853,54400000.0
2007-04-04 21:24:00,1.54875,1.54897,1.54858,1.54868,47200000.0
2007-04-04 21:25:00,1.5487,1.54904,1.54853,1.54853,45200000.0
2007-04-04 21:26:00,1.54881,1.54893,1.54865,1.5487,38100000.0
2007-04-04 21:27:00,1.54864,1.54877,1.54864,1.54872,23000000.0
2007-04-04 21:28:00,1.54874,1.54896,1.54874,1.54882,27400000.0
2007-04-04 21:29:00,1.54878,1.54878,1.54856,1.54858,30200000.0
2007-04-04 21:30:00,1.54859,1.54859,1.54841,1.54843,54000001.0
2007-04-04 21:31:00,1.54856,1.54857,1.54838,1.54853,33600000.0
2007-04-04 21:32:00,1.54858,1.54865,1.54848,1.54865,38200000.0
2007-04-04 21:33:00,1.54875,1.54887,1.54859,1.54872,35400000.0
2007-04-04 21:34:00,1.54868,1.54883,1.54868,1.54883,32800000.0
2007-04-04 21:35:00,1.54884,1.54894,1.54856,1.54894,37400000.0
2007-04-04 21:36:00,1.54902,1.54902,1.54862,1.54894,45100000.0
2007-04-04 21:37:00,1.54894,1.54894,1.54873,1.54885,42400000.0
2007-04-04 21:38:00,1.54895,1.54905,1.54883,1.54905,37900000.0
2007-04-04 21:39:00,1.54889,1.54912,1.54889,1.54907,30000000.0
2007-04-04 21:40:00,1.54893,1.54914,1.54893,1.54904,33000000.0
2007-04-04 21:41:00,1.54904,1.5492,1.54895,1.54907,36000000.0
2007-04-04 21:42:00,1.54904,1.54913,1.5488,1.5488,23600000.0
2007-04-04 21:43:00,1.54901,1.54911,1.54891,1.54911,23400000.0
2007-04-04 21:44:00,1.54903,1.54924,1.54896,1.54905,29400000.0
2007-04-04 21:45:00,1.54903,1.54904,1.54892,1.54898,18400000.0
2007-04-04 21:46:00,1.54901,1.54917,1.54885,1.54897,43400000.0
2007-04-04 21:47:00,1.54901,1.54922,1.54901,1.54902,37600000.0
2007-04-04 21:48:00,1.54918,1.5493,1.549,1.54902,50200000.0
2007-04-04 21:49:00,1.54901,1.54907,1.54896,1.54907,27200000.0
2007-04-04 21:50:00,1.54921,1.54927,1.54897,1.54905,37400000.0
2007-04-04 21:51:00,1.54901,1.54914,1.54898,1.5491,48100000.0
2007-04-04 21:52:00,1.54893,1.54919,1.54889,1.54908,36800000.0
2007-04-04 21:53:00,1.54913,1.54945,1.54913,1.54918,40700000.0
2007-04-04 21:54:00,1.54929,1.54956,1.54929,1.54956,37800000.0
2007-04-04 21:55:00,1.54962,1.54962,1.54937,1.54959,40900000.0
2007-04-04 21:56:00,1.54963,1.5497,1.5495,1.54959,52100000.0
2007-04-04 21:57:00,1.54955,1.54966,1.54923,1.54958,35400000.0
2007-04-04 21:58:00,1.54943,1.54953,1.54934,1.54934,32200000.0
2007-04-04 21:59:00,1.54945,1.54963,1.54939,1.54939,33000000.0
2007-04-04 22:00:00,1.54946,1.54955,1.54937,1.54955,31400000.0
2007-04-04 22:01:00,1.54951,1.54972,1.54938,1.54961,30300000.0
2007-04-04 22:02:00,1.54967,1.54968,1.54946,1.54948,35400000.0
2007-04-04 22:03:00,1.54961,1.54977,1.54939,1.54977,18200000.0
2007-04-04 22:04:00,1.54967,1.54968,1.54942,1.54952,37400000.0
2007-04-04 22:05:00,1.54959,1.5496,1.54935,1.54955,34000000.0
2007-04-04 22:06:00,1.54959,1.54959,1.54922,1.54951,43800000.0
2007-04-04 22:07:00,1.54936,1.54954,1.54929,1.54931,39800000.0
2007-04-04 22:08:00,1.54914,1.54954,1.54914,1.54949,39600000.0
2007-04-04 22:09:00,1.54939,1.54946,1.54907,1.54932,18400000.0
2007-04-04 22:10:00,1.54942,1.54961,1.54935,1.54961,40600000.0
2007-04-04 22:11:00,1.5495,1.54964,1.54934,1.54934,26000000.0
2007-04-04 22:12:00,1.54933,1.54947,1.54912,1.54912,37000000.0
2007-04-04 22:13:00,1.54911,1.5493,1.54911,1.5493,45400000.0
2007-04-04 22:14:00,1.5493,1.54959,1.54918,1.54918,43200000.0
2007-04-04 22:15:00,1.54918,1.54938,1.54913,1.54923,49400000.0
2007-04-04 22:16:00,1.54922,1.54939,1.54913,1.54913,39200000.0
2007-04-04 22:17:00,1.54938,1.54946,1.54921,1.54937,24800000.0
2007-04-04 22:18:00,1.54948,1.54948,1.54926,1.54928,63000000.0
2007-04-04 22:19:00,1.54936,1.54953,1.54936,1.54945,30600000.0
2007-04-04 22:20:00,1.54946,1.5496,1.54933,1.54956,53200000.0
2007-04-04 22:21:00,1.54854,1.54924,1.54854,1.54904,48400000.0
2007-04-04 22:22:00,1.54945,1.54945,1.54917,1.54934,55200000.0
2007-04-04 22:23:00,1.54948,1.5495,1.5493,1.5493,28400000.0
2007-04-04 22:24:00,1.54934,1.54934,1.54907,1.5493,37200000.0
2007-04-04 22:25:00,1.54906,1.54923,1.54901,1.54923,43700000.0
2007-04-04 22:26:00,1.54893,1.54931,1.54893,1.54931,35600000.0
2007-04-04 22:27:00,1.54921,1.54927,1.54885,1.54913,37800000.0
2007-04-04 22:28:00,1.549,1.54927,1.54895,1.54917,51400000.0
2007-04-04 22:29:00,1.54915,1.54925,1.549,1.54915,27000000.0
2007-04-04 22:30:00,1.54921,1.54948,1.54912,1.54948,54200000.0
2007-04-04 22:31:00,1.54955,1.54955,1.54879,1.54949,32500000.0
2007-04-04 22:32:00,1.54954,1.5497,1.54951,1.54969,28800000.0
2007-04-04 22:33:00,1.54959,1.54983,1.54954,1.54959,47200000.0
2007-04-04 22:34:00,1.54941,1.54955,1.54917,1.5492,49800000.0
2007-04-04 22:35:00,1.54923,1.54923,1.54897,1.54902,29400000.0
2007-04-04 22:36:00,1.54916,1.54916,1.54846,1.54846,39200000.0
2007-04-04 22:37:00,1.54908,1.54917,1.54895,1.54913,62200001.0
2007-04-04 22:38:00,1.54907,1.54923,1.54903,1.54917,30000000.0
2007-04-04 22:39:00,1.5491,1.54917,1.5489,1.54897,45000000.0
2007-04-04 22:40:00,1.54876,1.54909,1.5486,1.5486,49400000.0
2007-04-04 22:41:00,1.54887,1.54923,1.54887,1.54923,37800000.0
2007-04-04 22:42:00,1.54916,1.54916,1.54872,1.54878,34400001.0
2007-04-04 22:43:00,1.54884,1.54904,1.5488,1.54904,33600000.0
2007-04-04 22:44:00,1.54887,1.54904,1.54883,1.54904,40900000.0
2007-04-04 22:45:00,1.54903,1.54917,1.54896,1.54917,27600000.0
2007-04-04 22:46:00,1.54917,1.54935,1.54914,1.54914,43400000.0
2007-04-04 22:47:00,1.54922,1.54945,1.54919,1.54933,58300000.0
2007-04-04 22:48:00,1.54917,1.54951,1.54917,1.54934,38200000.0
2007-04-04 22:49:00,1.54924,1.54947,1.54906,1.54933,31800000.0
2007-04-04 22:50:00,1.5493,1.54934,1.54914,1.54914,21000000.0
2007-04-04 22:51:00,1.54928,1.54932,1.54915,1.5493,38800000.0
2007-04-04 22:52:00,1.54921,1.54921,1.54884,1.54886,50700000.0
2007-04-04 22:53:00,1.54908,1.54934,1.54881,1.54934,65500000.0
2007-04-04 22:54:00,1.54933,1.54939,1.54915,1.54915,27800000.0
2007-04-04 22:55:00,1.54953,1.54967,1.54941,1.54941,31300000.0
2007-04-04 22:56:00,1.54956,1.54964,1.54942,1.54964,21200000.0
2007-04-04 22:57:00,1.54958,1.54967,1.54929,1.54929,53300000.0
2007-04-04 22:58:00,1.54948,1.54955,1.54941,1.54941,26000000.0
2007-04-04 22:59:00,1.54959,1.54961,1.54928,1.54932,70400001.0
2007-04-04 23:00:00,1.54925,1.54935,1.54917,1.54917,33000000.0
2007-04-04 23:01:00,1.54924,1.54932,1.54906,1.54928,42100000.0
2007-04-04 23:02:00,1.54915,1.54929,1.54915,1.54929,40200001.0
2007-04-04 23:03:00,1.54947,1.54947,1.54922,1.54922,56800001.0
2007-04-04 23:04:00,1.54925,1.54947,1.54914,1.54947,30400000.0
2007-04-04 23:05:00,1.54958,1.54978,1.54949,1.54958,52900000.0
2007-04-04 23:06:00,1.54944,1.54955,1.54907,1.54939,40000000.0
2007-04-04 23:07:00,1.5492,1.54945,1.5492,1.54935,30200000.0
2007-04-04 23:08:00,1.5494,1.54956,1.54935,1.54948,58700001.0
2007-04-04 23:09:00,1.54965,1.54981,1.54956,1.54956,28200000.0
2007-04-04 23:10:00,1.54933,1.54967,1.54931,1.54965,54000000.0
2007-04-04 23:11:00,1.54973,1.54973,1.54954,1.54961,87500002.0
2007-04-04 23:12:00,1.54967,1.54978,1.5496,1.54974,37400000.0
2007-04-04 23:13:00,1.54907,1.54975,1.54907,1.5496,36100000.0
2007-04-04 23:14:00,1.54973,1.54973,1.54952,1.5496,25800000.0
2007-04-04 23:15:00,1.54958,1.54968,1.549,1.54955,56900000.0
2007-04-04 23:16:00,1.54958,1.54958,1.54932,1.54945,40900000.0
2007-04-04 23:17:00,1.54954,1.54957,1.54942,1.54945,31400000.0
2007-04-04 23:18:00,1.54959,1.54962,1.54922,1.54944,53100000.0
2007-04-04 23:19:00,1.54951,1.54971,1.54943,1.54959,53600000.0
2007-04-04 23:20:00,1.54968,1.54968,1.5491,1.54946,34800000.0
2007-04-04 23:21:00,1.5496,1.5497,1.54946,1.54947,35000000.0
2007-04-04 23:22:00,1.5493,1.54945,1.54908,1.54942,31800000.0
2007-04-04 23:23:00,1.54947,1.54962,1.54947,1.54962,28200000.0
2007-04-04 23:24:00,1.54953,1.54984,1.5495,1.5495,25600000.0
2007-04-04 23:25:00,1.54963,1.54978,1.54955,1.54955,28200000.0
2007-04-04 23:26:00,1.54969,1.54992,1.54953,1.54992,39900000.0
2007-04-04 23:27:00,1.54981,1.5499,1.5497,1.5497,29000000.0
2007-04-04 23:28:00,1.54938,1.54938,1.54895,1.549,71000000.0
2007-04-04 23:29:00,1.54965,1.54991,1.54947,1.54978,50600000.0
2007-04-04 23:30:00,1.54927,1.54961,1.54927,1.5494,35100000.0
2007-04-04 23:31:00,1.54978,1.54983,1.54943,1.54983,40100000.0
2007-04-04 23:32:00,1.5496,1.54993,1.5496,1.54984,57300000.0
2007-04-04 23:33:00,1.54971,1.54983,1.54967,1.54967,35400000.0
2007-04-04 23:34:00,1.54961,1.54969,1.54941,1.54946,60800001.0
2007-04-04 23:35:00,1.54967,1.54967,1.5495,1.5495,29200000.0
2007-04-04 23:36:00,1.54955,1.54955,1.54937,1.54937,36800000.0
2007-04-04 23:37:00,1.54946,1.5495,1.54939,1.54939,33000000.0
2007-04-04 23:38:00,1.54958,1.54972,1.54951,1.54972,38800000.0
2007-04-04 23:39:00,1.54958,1.54965,1.54951,1.54955,37600000.0
2007-04-04 23:40:00,1.54981,1.54981,1.54945,1.54945,46000000.0
2007-04-04 23:41:00,1.54948,1.54955,1.54907,1.54907,48000000.0
2007-04-04 23:42:00,1.54958,1.54958,1.54935,1.54948,33000000.0
2007-04-04 23:43:00,1.54949,1.54952,1.54899,1.5494,27800000.0
2007-04-04 23:44:00,1.54952,1.54952,1.54922,1.54922,40900000.0
2007-04-04 23:45:00,1.54937,1.54946,1.54905,1.54921,41600000.0
2007-04-04 23:46:00,1.54933,1.54933,1.54917,1.54917,28200000.0
2007-04-04 23:47:00,1.54928,1.54928,1.54901,1.54918,37800000.0
2007-04-04 23:48:00,1.5493,1.5493,1.54905,1.54925,45000000.0
2007-04-04 23:49:00,1.54938,1.54945,1.54907,1.54929,38500000.0
2007-04-04 23:50:00,1.5493,1.5494,1.54905,1.54925,32300000.0
2007-04-04 23:51:00,1.5494,1.54943,1.54909,1.54925,64200000.0
2007-04-04 23:52:00,1.54933,1.54939,1.54901,1.54935,34800001.0
2007-04-04 23:53:00,1.54953,1.54953,1.54917,1.54935,25600000.0
2007-04-04 23:54:00,1.54935,1.5494,1.5487,1.5487,40900000.0
2007-04-04 23:55:00,1.54926,1.54946,1.54926,1.54931,59100000.0
2007-04-04 23:56:00,1.54943,1.54943,1.54897,1.54911,27400000.0
2007-04-04 23:57:00,1.54914,1.54931,1.54914,1.54926,35600000.0
2007-04-04 23:58:00,1.54919,1.54932,1.5489,1.54927,34200000.0
2007-04-04 23:59:00,1.54922,1.54929,1.54906,1.54909,38500000.0
2007-04-05 00:00:00,1.54908,1.54931,1.54896,1.5492,26000000.0
2007-04-05 00:01:00,1.54928,1.54928,1.54899,1.54903,47600000.0
2007-04-05 00:02:00,1.54905,1.54922,1.54869,1.54917,38000000.0
2007-04-05 00:04:00,1.54896,1.54911,1.54896,1.54911,24400000.0
2007-04-05 00:05:00,1.54914,1.54917,1.54884,1.54884,35000000.0
2007-04-05 00:06:00,1.54893,1.54912,1.54893,1.54912,37600000.0
2007-04-05 00:07:00,1.549,1.5491,1.54885,1.54895,30400000.0
2007-04-05 00:08:00,1.54903,1.54922,1.54894,1.54922,54600000.0
2007-04-05 00:09:00,1.54879,1.54894,1.54844,1.54874,35700000.0
2007-04-05 00:10:00,1.54854,1.54876,1.5483,1.5483,37100000.0
2007-04-05 00:11:00,1.54923,1.54926,1.54901,1.54917,42100000.0
2007-04-05 00:12:00,1.54912,1.54914,1.54854,1.54854,30800000.0
2007-04-05 00:13:00,1.54923,1.54936,1.54895,1.54936,47400000.0
2007-04-05 00:14:00,1.54935,1.54949,1.54922,1.54947,35000000.0
2007-04-05 00:15:00,1.54905,1.54923,1.54905,1.54908,32600000.0
2007-04-05 00:16:00,1.54918,1.54921,1.54893,1.54897,34300000.0
2007-04-05 00:17:00,1.54897,1.54917,1.54897,1.54917,44500000.0
2007-04-05 00:18:00,1.54914,1.54914,1.54889,1.54889,31400000.0
2007-04-05 00:19:00,1.54909,1.54924,1.54909,1.54923,26800000.0
2007-04-05 00:20:00,1.54914,1.54914,1.54875,1.54877,44600000.0
2007-04-05 00:21:00,1.54914,1.54927,1.54904,1.54921,31900000.0
2007-04-05 00:22:00,1.54909,1.54931,1.54909,1.54922,28200000.0
2007-04-05 00:23:00,1.54913,1.54924,1.54865,1.54908,84500000.0
2007-04-05 00:24:00,1.54924,1.54937,1.54918,1.54918,29600000.0
2007-04-05 00:25:00,1.54909,1.54939,1.54905,1.5493,70800001.0
2007-04-05 00:26:00,1.54923,1.54928,1.54908,1.54923,45200000.0
2007-04-05 00:27:00,1.54923,1.54923,1.54904,1.54916,25200000.0
2007-04-05 00:28:00,1.54927,1.54934,1.54902,1.5491,62000000.0
2007-04-05 00:29:00,1.54907,1.54917,1.54895,1.54902,25600000.0
2007-04-05 00:30:00,1.54872,1.54906,1.54872,1.54906,40200000.0
2007-04-05 00:31:00,1.54907,1.54914,1.54905,1.54905,24600000.0
2007-04-05 00:32:00,1.54909,1.54936,1.54905,1.54914,30400000.0
2007-04-05 00:33:00,1.54941,1.54941,1.54907,1.54922,32200000.0
2007-04-05 00:34:00,1.54911,1.54918,1.54892,1.549,44800000.0
2007-04-05 00:35:00,1.54933,1.54936,1.54921,1.54936,20400000.0
2007-04-05 00:36:00,1.54939,1.54945,1.54932,1.54937,23200000.0
2007-04-05 00:37:00,1.54936,1.54943,1.54933,1.54933,40900000.0
2007-04-05 00:38:00,1.54953,1.54963,1.54943,1.54948,30600000.0
2007-04-05 00:39:00,1.54954,1.5497,1.54934,1.54945,61000001.0
2007-04-05 00:40:00,1.54958,1.54969,1.54945,1.54969,35200000.0
2007-04-05 00:41:00,1.54966,1.54966,1.5491,1.54921,27200000.0
2007-04-05 00:42:00,1.54917,1.54927,1.54915,1.54924,43800000.0
2007-04-05 00:43:00,1.54913,1.54942,1.54895,1.54937,45000000.0
2007-04-05 00:44:00,1.54931,1.54931,1.54918,1.54926,29400000.0
2007-04-05 00:45:00,1.54928,1.54929,1.54909,1.54916,41700000.0
2007-04-05 00:46:00,1.54925,1.5494,1.54917,1.5494,50500000.0
2007-04-05 00:47:00,1.54936,1.54942,1.5492,1.54931,56800001.0
2007-04-05 00:48:00,1.54894,1.54941,1.54894,1.54916,24800000.0
2007-04-05 00:49:00,1.54918,1.5492,1.54888,1.54909,40800000.0
2007-04-05 00:50:00,1.54917,1.54935,1.54908,1.54925,35300000.0
2007-04-05 00:51:00,1.5492,1.5493,1.54908,1.54925,48600001.0
2007-04-05 00:52:00,1.54926,1.5494,1.54913,1.5493,45300000.0
2007-04-05 00:53:00,1.54905,1.54937,1.54905,1.54937,63500000.0
2007-04-05 00:54:00,1.54905,1.54941,1.54905,1.5494,32800000.0
2007-04-05 00:55:00,1.54898,1.54954,1.54898,1.54944,23200000.0
2007-04-05 00:56:00,1.54956,1.54964,1.54947,1.54948,44800000.0
2007-04-05 00:57:00,1.54935,1.54935,1.54902,1.54902,39500000.0
2007-04-05 00:58:00,1.54939,1.54944,1.54922,1.54929,41300000.0
2007-04-05 00:59:00,1.54938,1.54938,1.54919,1.54931,35000000.0
2007-04-05 01:00:00,1.54927,1.54927,1.54906,1.54906,35800000.0
2007-04-05 01:01:00,1.54853,1.54882,1.5485,1.54869,42400000.0
2007-04-05 01:02:00,1.54929,1.54945,1.54893,1.54893,41600000.0
2007-04-05 01:03:00,1.54923,1.54944,1.54901,1.54913,41500000.0
2007-04-05 01:04:00,1.54906,1.54919,1.54904,1.54907,48200000.0
2007-04-05 01:05:00,1.54916,1.54926,1.54906,1.54907,48600000.0
2007-04-05 01:06:00,1.54909,1.5491,1.54887,1.5491,35400000.0
2007-04-05 01:07:00,1.54912,1.54921,1.54897,1.54908,35500000.0
2007-04-05 01:08:00,1.54914,1.54941,1.54895,1.54895,49400000.0
2007-04-05 01:09:00,1.54925,1.54927,1.54908,1.54924,33000000.0
2007-04-05 01:10:00,1.54913,1.54921,1.54883,1.54906,30400000.0
2007-04-05 01:11:00,1.54901,1.54922,1.54894,1.54922,25600000.0
2007-04-05 01:12:00,1.54922,1.54931,1.54892,1.54916,16200000.0
2007-04-05 01:13:00,1.54931,1.54931,1.549,1.54931,82500000.0
2007-04-05 01:14:00,1.5492,1.54936,1.54896,1.54912,31000000.0
2007-04-05 01:15:00,1.54915,1.54919,1.54886,1.54912,44800000.0
2007-04-05 01:16:00,1.54858,1.54885,1.54851,1.54876,47000000.0
2007-04-05 01:17:00,1.5492,1.5493,1.54906,1.54926,28400000.0
2007-04-05 01:18:00,1.5492,1.54924,1.54885,1.54917,19400000.0
2007-04-05 01:19:00,1.54909,1.54942,1.54909,1.54914,58400000.0
2007-04-05 01:20:00,1.54917,1.54926,1.54864,1.54926,32200000.0
2007-04-05 01:21:00,1.54908,1.54936,1.54908,1.54931,53800000.0
2007-04-05 01:22:00,1.54937,1.54946,1.54918,1.54937,29000000.0
2007-04-05 01:23:00,1.54931,1.54945,1.54913,1.54913,36400000.0
2007-04-05 01:24:00,1.54945,1.54949,1.54918,1.54921,26400000.0
2007-04-05 01:25:00,1.54932,1.54939,1.54904,1.54925,71900000.0
2007-04-05 01:26:00,1.54921,1.5494,1.54916,1.54938,34600000.0
2007-04-05 01:27:00,1.54946,1.5495,1.54927,1.54947,33300000.0
2007-04-05 01:28:00,1.54932,1.54948,1.54905,1.54946,67300000.0
2007-04-05 01:29:00,1.54951,1.54951,1.54936,1.54939,37800000.0
2007-04-05 01:30:00,1.54953,1.54953,1.54912,1.5494,53300000.0
2007-04-05 01:31:00,1.5493,1.54947,1.54924,1.54945,38000000.0
2007-04-05 01:32:00,1.54937,1.54956,1.5492,1.54935,31200000.0
2007-04-05 01:33:00,1.54941,1.54955,1.54936,1.54955,35600000.0
2007-04-05 01:34:00,1.54956,1.54967,1.54915,1.54965,41000000.0
2007-04-05 01:35:00,1.54953,1.54953,1.54917,1.54917,50000001.0
2007-04-05 01:36:00,1.54942,1.5496,1.54942,1.54946,27200000.0
2007-04-05 01:37:00,1.5496,1.54972,1.54933,1.54965,39800000.0
2007-04-05 01:38:00,1.54958,1.54971,1.54938,1.5496,26800000.0
2007-04-05 01:39:00,1.54915,1.54966,1.54913,1.54933,40400000.0
2007-04-05 01:40:00,1.54937,1.54955,1.54935,1.5495,43600000.0
2007-04-05 01:41:00,1.54941,1.54974,1.54933,1.54957,59000000.0
2007-04-05 01:42:00,1.54968,1.54976,1.54951,1.54962,54800000.0
2007-04-05 01:43:00,1.54964,1.54982,1.54926,1.54971,27200000.0
2007-04-05 01:44:00,1.54975,1.54975,1.54939,1.54965,39100001.0
2007-04-05 01:45:00,1.54963,1.54979,1.54959,1.54961,26200000.0
2007-04-05 01:46:00,1.54966,1.5498,1.54947,1.5496,26800000.0
2007-04-05 01:47:00,1.54961,1.54976,1.54945,1.54945,23200000.0
2007-04-05 01:48:00,1.54969,1.54987,1.54935,1.54935,34200000.0
2007-04-05 01:49:00,1.54963,1.54974,1.54915,1.54961,33200000.0
2007-04-05 01:50:00,1.54958,1.54971,1.54923,1.54971,43100000.0
2007-04-05 01:51:00,1.54966,1.54966,1.54951,1.54953,20600000.0
2007-04-05 01:52:00,1.5498,1.55004,1.54978,1.54978,31800000.0
2007-04-05 01:53:00,1.54989,1.54989,1.54966,1.54968,46000000.0
2007-04-05 01:54:00,1.54963,1.54973,1.54961,1.54961,32400000.0
2007-04-05 01:55:00,1.54959,1.54974,1.54949,1.54949,25200000.0
2007-04-05 01:56:00,1.54967,1.54982,1.54961,1.54965,43900000.0
2007-04-05 01:57:00,1.54969,1.54972,1.54952,1.54952,67600001.0
2007-04-05 01:58:00,1.54938,1.54946,1.54902,1.54913,24600000.0
2007-04-05 01:59:00,1.54941,1.54955,1.54937,1.54946,45200000.0
2007-04-05 02:00:00,1.54938,1.54949,1.54919,1.54927,47700000.0
2007-04-05 02:01:00,1.54907,1.54907,1.54888,1.54898,47600000.0
2007-04-05 02:02:00,1.54897,1.54947,1.54897,1.54926,75200000.0
2007-04-05 02:03:00,1.54935,1.54949,1.54931,1.54943,83400000.0
2007-04-05 02:04:00,1.54938,1.54944,1.54931,1.54931,62900000.0
2007-04-05 02:05:00,1.54934,1.54936,1.54915,1.54929,75700000.0
2007-04-05 02:06:00,1.54944,1.54955,1.54913,1.54955,100400000.0
2007-04-05 02:07:00,1.54954,1.54955,1.54903,1.54948,183700000.0
2007-04-05 02:08:00,1.54951,1.54959,1.54951,1.54958,43300000.0
2007-04-05 02:09:00,1.54939,1.54975,1.54925,1.54945,189800000.0
2007-04-05 02:10:00,1.54917,1.54957,1.54906,1.54908,162800000.0
2007-04-05 02:11:00,1.5492,1.54928,1.5492,1.54928,31800000.0
2007-04-05 02:12:00,1.54928,1.54944,1.54927,1.54944,51600000.0
2007-04-05 02:13:00,1.54946,1.54952,1.54944,1.54944,47000001.0
2007-04-05 02:14:00,1.54942,1.5495,1.5492,1.54933,158900000.0
2007-04-05 02:15:00,1.54932,1.54936,1.54911,1.54925,274500000.0
2007-04-05 02:16:00,1.54922,1.54926,1.54876,1.5491,51000000.0
2007-04-05 02:17:00,1.54928,1.54978,1.5491,1.54932,200800001.0
2007-04-05 02:18:00,1.54952,1.54978,1.5491,1.54955,48000000.0
2007-04-05 02:19:00,1.54968,1.5498,1.54947,1.54952,29400000.0
2007-04-05 02:20:00,1.54963,1.54982,1.54955,1.54973,63400000.0
2007-04-05 02:21:00,1.54952,1.54975,1.54945,1.54975,27200000.0
2007-04-05 02:22:00,1.54933,1.54943,1.54932,1.54943,27200000.0
2007-04-05 02:23:00,1.54966,1.54976,1.54943,1.54948,35200000.0
2007-04-05 02:24:00,1.54947,1.54968,1.54937,1.5495,32700000.0
2007-04-05 02:25:00,1.54927,1.54932,1.54879,1.54879,100800000.0
2007-04-05 02:26:00,1.54855,1.54904,1.5484,1.54904,76800000.0
2007-04-05 02:27:00,1.54903,1.54916,1.54903,1.54908,68600000.0
2007-04-05 02:28:00,1.54914,1.54926,1.54906,1.54914,46000000.0
2007-04-05 02:29:00,1.54929,1.54929,1.54889,1.54908,51600000.0
2007-04-05 02:30:00,1.54919,1.54925,1.54906,1.5491,27800000.0
2007-04-05 02:31:00,1.54899,1.54899,1.54878,1.54881,61400000.0
2007-04-05 02:32:00,1.54908,1.54921,1.54893,1.54918,34600000.0
2007-04-05 02:33:00,1.54875,1.54879,1.54861,1.54864,202200000.0
2007-04-05 02:34:00,1.54893,1.54893,1.54874,1.54884,47900000.0
2007-04-05 02:35:00,1.54888,1.54893,1.54851,1.54856,78800000.0
2007-04-05 02:36:00,1.54885,1.54903,1.54885,1.54897,26400000.0
2007-04-05 02:37:00,1.54866,1.54874,1.54861,1.54864,71000000.0
2007-04-05 02:38:00,1.54867,1.54872,1.54857,1.54863,57800000.0
2007-04-05 02:39:00,1.54844,1.54852,1.54837,1.54845,59100000.0
2007-04-05 02:40:00,1.54813,1.54866,1.54808,1.54829,38600000.0
2007-04-05 02:41:00,1.54871,1.54886,1.54869,1.54869,24000000.0
2007-04-05 02:42:00,1.54874,1.54885,1.54874,1.54878,40900000.0
2007-04-05 02:43:00,1.5488,1.54883,1.54874,1.54883,54500000.0
2007-04-05 02:44:00,1.54878,1.54888,1.54866,1.54888,25800000.0
2007-04-05 02:45:00,1.54839,1.54859,1.54833,1.54841,50100000.0
2007-04-05 02:46:00,1.54841,1.54848,1.54826,1.54831,178500002.0
2007-04-05 02:47:00,1.54879,1.54896,1.54838,1.54879,203300000.0
2007-04-05 02:48:00,1.54893,1.54922,1.54885,1.54906,108600000.0
2007-04-05 02:49:00,1.54887,1.5491,1.54863,1.5487,63000000.0
2007-04-05 02:50:00,1.54895,1.5491,1.54869,1.54906,94400000.0
2007-04-05 02:51:00,1.54865,1.54889,1.54856,1.54875,91100001.0
2007-04-05 02:52:00,1.549,1.549,1.54883,1.54892,55300000.0
2007-04-05 02:53:00,1.54915,1.54923,1.54884,1.54892,30200000.0
2007-04-05 02:54:00,1.54888,1.54906,1.54874,1.54874,44200000.0
2007-04-05 02:55:00,1.54892,1.54905,1.54872,1.5488,27000000.0
2007-04-05 02:56:00,1.54873,1.54887,1.54873,1.54887,68000000.0
2007-04-05 02:57:00,1.54889,1.54889,1.54874,1.54876,56000000.0
2007-04-05 02:58:00,1.54887,1.54892,1.54877,1.54877,68600001.0
2007-04-05 02:59:00,1.54865,1.54881,1.54865,1.54876,60600000.0
2007-04-05 03:00:00,1.54876,1.54886,1.54868,1.54881,121900000.0
2007-04-05 03:01:00,1.54889,1.54909,1.54889,1.54909,64300000.0
2007-04-05 03:02:00,1.54923,1.54923,1.54911,1.54919,48300000.0
2007-04-05 03:03:00,1.54921,1.54927,1.54915,1.54927,78200000.0
2007-04-05 03:04:00,1.54935,1.54976,1.54922,1.54927,63700000.0
2007-04-05 03:05:00,1.54918,1.54923,1.54906,1.54909,68600001.0
2007-04-05 03:06:00,1.54904,1.54914,1.54896,1.54914,37400000.0
2007-04-05 03:07:00,1.54915,1.54945,1.54902,1.5493,76700000.0
2007-04-05 03:08:00,1.54919,1.54922,1.5487,1.5487,54900000.0
2007-04-05 03:09:00,1.54906,1.54916,1.54874,1.54913,40200000.0
2007-04-05 03:10:00,1.54866,1.54919,1.54866,1.54919,32800000.0
2007-04-05 03:11:00,1.54882,1.54889,1.54882,1.54885,37600000.0
2007-04-05 03:12:00,1.54911,1.54926,1.54884,1.54908,32700000.0
2007-04-05 03:13:00,1.54886,1.54924,1.54884,1.54916,51800000.0
2007-04-05 03:14:00,1.54908,1.54926,1.54881,1.5492,48600000.0
2007-04-05 03:15:00,1.54905,1.5496,1.54905,1.54925,26400000.0
2007-04-05 03:16:00,1.54912,1.54927,1.54885,1.5492,35400000.0
2007-04-05 03:17:00,1.54913,1.54931,1.54874,1.54931,50000000.0
2007-04-05 03:18:00,1.54921,1.54927,1.54888,1.54927,36800000.0
2007-04-05 03:19:00,1.54931,1.54937,1.54915,1.54934,25600000.0
2007-04-05 03:20:00,1.54888,1.54933,1.54888,1.54924,65800000.0
2007-04-05 03:21:00,1.54886,1.54886,1.54881,1.54883,32400000.0
2007-04-05 03:22:00,1.54883,1.54886,1.54874,1.54878,66000000.0
2007-04-05 03:23:00,1.54891,1.54899,1.54887,1.54896,89200000.0
2007-04-05 03:24:00,1.54886,1.54886,1.54868,1.54878,65900000.0
2007-04-05 03:25:00,1.54931,1.54931,1.54863,1.54863,31000000.0
2007-04-05 03:26:00,1.54848,1.54863,1.54841,1.54847,111600000.0
2007-04-05 03:27:00,1.54878,1.54927,1.54878,1.54927,100100000.0
2007-04-05 03:28:00,1.54952,1.54952,1.54912,1.54912,72600000.0
2007-04-05 03:29:00,1.54896,1.54901,1.54888,1.54895,58600001.0
2007-04-05 03:30:00,1.54898,1.54929,1.54894,1.54929,62000000.0
2007-04-05 03:31:00,1.54933,1.54964,1.54933,1.5496,33400000.0
2007-04-05 03:32:00,1.54955,1.5497,1.54946,1.54953,27800000.0
2007-04-05 03:33:00,1.54933,1.54936,1.54923,1.54923,45200001.0
2007-04-05 03:34:00,1.54937,1.54961,1.54896,1.54904,41800000.0
2007-04-05 03:35:00,1.54901,1.54954,1.54901,1.54949,99200000.0
2007-04-05 03:36:00,1.54961,1.54987,1.54945,1.54977,58900000.0
2007-04-05 03:37:00,1.5497,1.54973,1.54938,1.54967,50000000.0
2007-04-05 03:38:00,1.54978,1.54991,1.54964,1.54976,42600000.0
2007-04-05 03:39:00,1.54939,1.54943,1.54931,1.54934,87300000.0
2007-04-05 03:40:00,1.54925,1.54967,1.54913,1.54967,131400000.0
2007-04-05 03:41:00,1.54969,1.54988,1.54969,1.54982,69300000.0
2007-04-05 03:42:00,1.54982,1.54985,1.54972,1.54982,75900001.0
2007-04-05 03:43:00,1.54972,1.54987,1.54972,1.54987,30000000.0
2007-04-05 03:44:00,1.54967,1.54985,1.54959,1.54974,35600000.0
2007-04-05 03:45:00,1.54975,1.54993,1.5497,1.54993,29300000.0
2007-04-05 03:46:00,1.54948,1.54948,1.5493,1.54933,37800000.0
2007-04-05 03:47:00,1.54937,1.5495,1.54935,1.54935,43700000.0
2007-04-05 03:48:00,1.54975,1.54985,1.54955,1.5497,28400000.0
2007-04-05 03:49:00,1.54971,1.54971,1.54942,1.54942,26600000.0
2007-04-05 03:50:00,1.54965,1.54972,1.54937,1.54939,138600000.0
2007-04-05 03:51:00,1.54964,1.54967,1.5495,1.5495,39600000.0
2007-04-05 03:52:00,1.54959,1.54964,1.54938,1.54942,90200000.0
2007-04-05 03:53:00,1.54925,1.5494,1.54915,1.5493,70900000.0
2007-04-05 03:54:00,1.54939,1.54981,1.54939,1.54942,24800000.0
2007-04-05 03:55:00,1.54972,1.54975,1.54953,1.54971,37600000.0
2007-04-05 03:56:00,1.54957,1.5497,1.54955,1.54955,22400000.0
2007-04-05 03:57:00,1.54907,1.54922,1.54906,1.54919,145300001.0
2007-04-05 03:58:00,1.54918,1.5502,1.54906,1.54913,246200000.0
2007-04-05 03:59:00,1.54947,1.54976,1.54946,1.54956,159400000.0
2007-04-05 04:00:00,1.54949,1.54956,1.54933,1.54938,79600000.0
2007-04-05 04:01:00,1.54929,1.54969,1.54917,1.54969,143100000.0
2007-04-05 04:02:00,1.5497,1.5498,1.54936,1.5494,103400000.0
2007-04-05 04:03:00,1.54953,1.54956,1.54933,1.54953,78400000.0
2007-04-05 04:04:00,1.54942,1.54954,1.54931,1.54933,136500000.0
2007-04-05 04:05:00,1.54919,1.54982,1.54919,1.54977,180700001.0
2007-04-05 04:06:00,1.54932,1.54973,1.54932,1.54952,101600000.0
2007-04-05 04:07:00,1.54967,1.54969,1.54943,1.54943,194800002.0
2007-04-05 04:08:00,1.54991,1.54991,1.54973,1.54982,15600000.0
2007-04-05 04:09:00,1.54987,1.54996,1.5497,1.54983,29800000.0
2007-04-05 04:10:00,1.54978,1.54978,1.5495,1.54967,146000002.0
2007-04-05 04:11:00,1.54977,1.55,1.54952,1.54961,40800000.0
2007-04-05 04:12:00,1.54952,1.54968,1.54945,1.54961,92000000.0
2007-04-05 04:13:00,1.54952,1.54952,1.54932,1.54933,56000000.0
2007-04-05 04:14:00,1.54939,1.54949,1.54937,1.54947,114500000.0
2007-04-05 04:15:00,1.54944,1.54966,1.54937,1.54964,77300000.0
2007-04-05 04:16:00,1.54982,1.54987,1.54955,1.54966,79900000.0
2007-04-05 04:17:00,1.54971,1.54984,1.54963,1.54965,54600000.0
2007-04-05 04:18:00,1.54956,1.54967,1.54945,1.54951,109400001.0
2007-04-05 04:19:00,1.54947,1.54954,1.54944,1.54952,61800000.0
2007-04-05 04:20:00,1.54942,1.54953,1.54923,1.54925,197600000.0
2007-04-05 04:21:00,1.54921,1.54933,1.54915,1.54923,49700000.0
2007-04-05 04:22:00,1.54944,1.54981,1.54931,1.54967,37400000.0
2007-04-05 04:23:00,1.54922,1.54938,1.54922,1.54938,31800000.0
2007-04-05 04:24:00,1.54941,1.54969,1.54941,1.54943,160100001.0
2007-04-05 04:25:00,1.54946,1.54993,1.54942,1.54955,199400000.0
2007-04-05 04:26:00,1.5495,1.5495,1.5492,1.54926,120400000.0
2007-04-05 04:27:00,1.54949,1.54958,1.54908,1.54908,59700000.0
2007-04-05 04:28:00,1.54918,1.5494,1.54918,1.54929,60800000.0
2007-04-05 04:29:00,1.54922,1.5497,1.54915,1.54953,82600000.0
2007-04-05 04:30:00,1.54911,1.54957,1.54906,1.54957,83000000.0
2007-04-05 04:31:00,1.54956,1.5497,1.5493,1.54955,26400000.0
2007-04-05 04:32:00,1.5496,1.5496,1.54944,1.54952,43000000.0
2007-04-05 04:33:00,1.54955,1.54956,1.54935,1.54943,28800000.0
2007-04-05 04:34:00,1.54947,1.54954,1.5494,1.54946,49200000.0
2007-04-05 04:35:00,1.54934,1.54948,1.54929,1.54929,60900000.0
2007-04-05 04:36:00,1.54958,1.54966,1.54893,1.54955,179000000.0
2007-04-05 04:37:00,1.54948,1.54976,1.54916,1.5494,127400000.0
2007-04-05 04:38:00,1.54935,1.54935,1.54918,1.54925,59500000.0
2007-04-05 04:39:00,1.5491,1.54925,1.5491,1.54913,64600000.0
2007-04-05 04:40:00,1.5491,1.54937,1.5491,1.54937,29000000.0
2007-04-05 04:41:00,1.54914,1.54939,1.54913,1.54936,38200000.0
2007-04-05 04:42:00,1.54922,1.54938,1.54918,1.54928,82400001.0
2007-04-05 04:43:00,1.54919,1.54919,1.549,1.549,52900000.0
2007-04-05 04:44:00,1.54895,1.54944,1.54893,1.54944,32400000.0
2007-04-05 04:45:00,1.54952,1.54965,1.54924,1.54945,34400000.0
2007-04-05 04:46:00,1.54927,1.54954,1.54924,1.54948,37000000.0
2007-04-05 04:47:00,1.54956,1.54997,1.54956,1.54997,98500000.0
2007-04-05 04:48:00,1.5495,1.54976,1.5495,1.54976,68400000.0
2007-04-05 04:49:00,1.54969,1.54979,1.54939,1.54939,66000000.0
2007-04-05 04:50:00,1.54972,1.54972,1.54945,1.54952,44600000.0
2007-04-05 04:51:00,1.54925,1.54933,1.54925,1.54931,43100000.0
2007-04-05 04:52:00,1.54933,1.54983,1.54933,1.54963,54100000.0
2007-04-05 04:53:00,1.54958,1.54983,1.54948,1.54958,43000000.0
2007-04-05 04:54:00,1.5494,1.54968,1.5494,1.54945,60100000.0
2007-04-05 04:55:00,1.54981,1.54983,1.54952,1.54983,28600000.0
2007-04-05 04:56:00,1.54943,1.54963,1.54941,1.54948,49400000.0
2007-04-05 04:57:00,1.54923,1.54963,1.54923,1.54923,38000000.0
2007-04-05 04:58:00,1.54928,1.54974,1.54928,1.54958,43800001.0
2007-04-05 04:59:00,1.54928,1.54943,1.54918,1.54918,122500000.0
2007-04-05 05:00:00,1.54958,1.54961,1.54945,1.54955,32400000.0
2007-04-05 05:01:00,1.54945,1.54969,1.54943,1.54968,88900000.0
2007-04-05 05:02:00,1.54968,1.54978,1.54945,1.5496,30600000.0
2007-04-05 05:03:00,1.54936,1.54967,1.54922,1.54932,153400002.0
2007-04-05 05:04:00,1.54924,1.54927,1.5491,1.54927,197000000.0
2007-04-05 05:05:00,1.54933,1.5494,1.54923,1.54925,192900000.0
2007-04-05 05:06:00,1.54935,1.5494,1.54922,1.54935,172700001.0
2007-04-05 05:07:00,1.54927,1.54961,1.54921,1.54924,337800002.0
2007-04-05 05:08:00,1.54947,1.54952,1.54932,1.54934,274600000.0
2007-04-05 05:09:00,1.54925,1.54957,1.54922,1.54925,209400001.0
2007-04-05 05:10:00,1.5493,1.54942,1.54926,1.54939,198200000.0
2007-04-05 05:11:00,1.54924,1.54929,1.54904,1.54904,177700000.0
2007-04-05 05:12:00,1.54907,1.54917,1.54906,1.5491,103200000.0
2007-04-05 05:13:00,1.54915,1.5494,1.54915,1.5492,152600000.0
2007-04-05 05:14:00,1.54903,1.54911,1.54889,1.54889,213400000.0
2007-04-05 05:15:00,1.54887,1.54907,1.54887,1.54907,19000000.0
2007-04-05 05:16:00,1.54899,1.54911,1.54891,1.54901,215100001.0
2007-04-05 05:17:00,1.54913,1.54931,1.549,1.54923,143200000.0
2007-04-05 05:18:00,1.54918,1.54918,1.54887,1.54904,276700001.0
2007-04-05 05:19:00,1.54882,1.54926,1.54881,1.54885,291900000.0
2007-04-05 05:20:00,1.5489,1.54909,1.54883,1.54899,251800000.0
2007-04-05 05:21:00,1.54862,1.54898,1.5486,1.5487,355200001.0
2007-04-05 05:22:00,1.54903,1.54903,1.54849,1.54866,250600000.0
2007-04-05 05:23:00,1.54894,1.5492,1.54894,1.54909,106800000.0
2007-04-05 05:24:00,1.54909,1.54912,1.54904,1.54907,159600000.0
2007-04-05 05:25:00,1.54911,1.54928,1.54891,1.54896,248200002.0
2007-04-05 05:26:00,1.54905,1.54917,1.54904,1.54917,119200000.0
2007-04-05 05:27:00,1.54946,1.54951,1.54913,1.5494,184600000.0
2007-04-05 05:28:00,1.54935,1.54945,1.5491,1.54935,255700000.0
2007-04-05 05:29:00,1.54929,1.5494,1.54909,1.5492,240100000.0
2007-04-05 05:30:00,1.54908,1.54931,1.54891,1.54896,173900000.0
2007-04-05 05:31:00,1.54865,1.54895,1.54862,1.5487,74900000.0
2007-04-05 05:32:00,1.5493,1.54949,1.54928,1.54933,184200000.0
2007-04-05 05:33:00,1.54929,1.54929,1.54914,1.54919,180800000.0
2007-04-05 05:34:00,1.54916,1.54946,1.54903,1.54906,231300000.0
2007-04-05 05:35:00,1.54933,1.54937,1.54923,1.54931,80900000.0
2007-04-05 05:36:00,1.54906,1.54919,1.54902,1.54909,193700001.0
2007-04-05 05:37:00,1.5491,1.54926,1.54909,1.54914,203800000.0
2007-04-05 05:38:00,1.54921,1.54951,1.5492,1.54933,169500000.0
2007-04-05 05:39:00,1.54938,1.54955,1.54927,1.54929,190300000.0
2007-04-05 05:40:00,1.5491,1.54937,1.549,1.54931,212800000.0
2007-04-05 05:41:00,1.54926,1.54953,1.54913,1.54933,128000000.0
2007-04-05 05:42:00,1.54921,1.54927,1.549,1.54908,203600000.0
2007-04-05 05:43:00,1.54937,1.54948,1.54935,1.54939,87500000.0
2007-04-05 05:44:00,1.54935,1.5494,1.5492,1.5492,117100001.0
2007-04-05 05:45:00,1.54923,1.54944,1.54914,1.54919,169900001.0
2007-04-05 05:46:00,1.54892,1.54918,1.54886,1.54917,190400000.0
2007-04-05 05:47:00,1.54935,1.5494,1.5492,1.54937,232200000.0
2007-04-05 05:48:00,1.5492,1.54945,1.54915,1.54925,267800000.0
2007-04-05 05:49:00,1.54929,1.54937,1.54897,1.54901,202200000.0
2007-04-05 05:50:00,1.54904,1.54939,1.54904,1.54921,282000000.0
2007-04-05 05:51:00,1.54934,1.54945,1.54924,1.54924,169100000.0
2007-04-05 05:52:00,1.54913,1.54945,1.54913,1.54928,192300001.0
2007-04-05 05:53:00,1.54935,1.54945,1.5492,1.5492,114400000.0
2007-04-05 05:54:00,1.5493,1.54947,1.54915,1.5494,228200000.0
2007-04-05 05:56:00,1.5493,1.54947,1.5492,1.54923,119200000.0
2007-04-05 05:57:00,1.54922,1.5493,1.5492,1.54923,176500001.0
2007-04-05 05:58:00,1.5493,1.54935,1.54918,1.54918,134300000.0
2007-04-05 05:59:00,1.54928,1.54928,1.54905,1.54909,65400000.0
2007-04-05 06:00:00,1.54918,1.5492,1.5491,1.54915,215900000.0
2007-04-05 06:01:00,1.54924,1.54936,1.54915,1.54921,156000000.0
2007-04-05 06:02:00,1.54921,1.54939,1.54918,1.54925,288800001.0
2007-04-05 06:03:00,1.54931,1.54938,1.5492,1.54932,48000000.0
2007-04-05 06:04:00,1.54918,1.5492,1.5491,1.54918,156900000.0
2007-04-05 06:05:00,1.54917,1.54928,1.5491,1.54915,407200002.0
2007-04-05 06:06:00,1.5492,1.54938,1.54918,1.54928,90400000.0
2007-04-05 06:07:00,1.54932,1.54935,1.5491,1.5493,302800000.0
2007-04-05 06:08:00,1.54912,1.54932,1.5491,1.5492,544500001.0
2007-04-05 06:09:00,1.54918,1.54951,1.54906,1.54917,406000001.0
2007-04-05 06:10:00,1.54921,1.54929,1.54909,1.54911,250600001.0
2007-04-05 06:11:00,1.54912,1.54919,1.54901,1.54911,451900002.0
2007-04-05 06:12:00,1.54855,1.54877,1.54828,1.54856,269100000.0
2007-04-05 06:13:00,1.54919,1.54934,1.54901,1.54901,344700001.0
2007-04-05 06:14:00,1.54936,1.54936,1.54898,1.54909,349000001.0
2007-04-05 06:15:00,1.54909,1.54916,1.54899,1.54912,202900002.0
2007-04-05 06:16:00,1.54923,1.5493,1.54912,1.54921,226900001.0
2007-04-05 06:17:00,1.5491,1.54925,1.5491,1.5491,161400000.0
2007-04-05 06:18:00,1.54914,1.54937,1.54908,1.54908,265100000.0
2007-04-05 06:19:00,1.54904,1.54928,1.54904,1.54919,185900000.0
2007-04-05 06:20:00,1.54915,1.54939,1.54911,1.54913,340200001.0
2007-04-05 06:21:00,1.54922,1.5493,1.54911,1.54921,236600000.0
2007-04-05 06:22:00,1.54922,1.54948,1.54917,1.54925,237500000.0
2007-04-05 06:23:00,1.5491,1.54934,1.5491,1.54917,320500000.0
2007-04-05 06:24:00,1.54918,1.54931,1.54903,1.54917,341100001.0
2007-04-05 06:25:00,1.54916,1.54924,1.54911,1.54919,245300001.0
2007-04-05 06:26:00,1.54914,1.54926,1.54906,1.54922,273800000.0
2007-04-05 06:27:00,1.54915,1.54921,1.54902,1.5492,338900000.0
2007-04-05 06:28:00,1.54921,1.54929,1.54904,1.5491,335200000.0
2007-04-05 06:29:00,1.54909,1.54921,1.54905,1.54912,104600000.0
2007-04-05 06:30:00,1.54909,1.54929,1.54904,1.5491,256300000.0
2007-04-05 06:31:00,1.54904,1.54911,1.54889,1.54898,162500000.0
2007-04-05 06:32:00,1.54893,1.54901,1.54891,1.54896,215300000.0
2007-04-05 06:33:00,1.5491,1.54927,1.54907,1.5491,252200000.0
2007-04-05 06:34:00,1.549,1.5491,1.5489,1.54905,223500001.0
2007-04-05 06:35:00,1.5489,1.54915,1.54888,1.54893,125500000.0
2007-04-05 06:36:00,1.54902,1.54912,1.54902,1.54902,87600000.0
2007-04-05 06:37:00,1.54904,1.54922,1.54904,1.5492,201500000.0
2007-04-05 06:38:00,1.5492,1.5494,1.54912,1.54913,122000000.0
2007-04-05 06:39:00,1.54919,1.54924,1.54914,1.54919,38400000.0
2007-04-05 06:40:00,1.54914,1.54914,1.54892,1.54899,121700001.0
2007-04-05 06:41:00,1.54899,1.54919,1.54897,1.54919,189500001.0
2007-04-05 06:42:00,1.5493,1.54939,1.54913,1.54922,267400000.0
2007-04-05 06:43:00,1.54927,1.54935,1.54922,1.5493,128900000.0
2007-04-05 06:44:00,1.54926,1.54927,1.54909,1.54915,297700001.0
2007-04-05 06:45:00,1.5492,1.54925,1.5491,1.54925,193600000.0
2007-04-05 06:46:00,1.5492,1.54927,1.54913,1.5492,260000001.0
2007-04-05 06:47:00,1.54906,1.54921,1.5489,1.549,201100000.0
2007-04-05 06:48:00,1.54904,1.54922,1.54904,1.54911,35200000.0
2007-04-05 06:49:00,1.54904,1.54929,1.54896,1.54906,282800002.0
2007-04-05 06:50:00,1.54904,1.54919,1.54899,1.54904,47200000.0
2007-04-05 06:51:00,1.5493,1.5493,1.54881,1.54909,39400000.0
2007-04-05 06:52:00,1.54902,1.54904,1.54884,1.54884,264400001.0
2007-04-05 06:53:00,1.54896,1.54924,1.54888,1.54896,186000000.0
2007-04-05 06:54:00,1.54889,1.54931,1.54889,1.54913,505900002.0
2007-04-05 06:55:00,1.54912,1.54925,1.54904,1.54917,341800002.0
2007-04-05 06:56:00,1.54927,1.54927,1.54913,1.54917,24400000.0
2007-04-05 06:57:00,1.54923,1.54926,1.54917,1.54918,73800001.0
2007-04-05 06:58:00,1.54917,1.54925,1.54904,1.54918,211200001.0
2007-04-05 06:59:00,1.54912,1.54933,1.54905,1.54915,343200001.0
2007-04-05 07:00:00,1.5493,1.54935,1.54923,1.54925,109100000.0
2007-04-05 07:01:00,1.54909,1.54925,1.54905,1.54922,251100000.0
2007-04-05 07:02:00,1.54921,1.54933,1.54908,1.54921,409900000.0
2007-04-05 07:03:00,1.5493,1.54932,1.54918,1.54925,149400001.0
2007-04-05 07:04:00,1.54919,1.54926,1.54903,1.54903,328900000.0
2007-04-05 07:05:00,1.5491,1.5491,1.54889,1.54897,123000000.0
2007-04-05 07:06:00,1.549,1.54912,1.54888,1.54903,218200001.0
2007-04-05 07:07:00,1.54907,1.5491,1.5489,1.54903,222600001.0
2007-04-05 07:08:00,1.54903,1.54906,1.54884,1.54894,311800000.0
2007-04-05 07:09:00,1.5486,1.5488,1.54858,1.54858,206500000.0
2007-04-05 07:10:00,1.54896,1.54899,1.54879,1.54882,445500001.0
2007-04-05 07:11:00,1.54884,1.54891,1.54881,1.54886,399500001.0
2007-04-05 07:12:00,1.54884,1.54899,1.54879,1.54897,354500001.0
2007-04-05 07:13:00,1.54885,1.54885,1.54842,1.54846,280700000.0
2007-04-05 07:14:00,1.54887,1.54896,1.5488,1.54884,535000001.0
2007-04-05 07:15:00,1.54904,1.54914,1.54879,1.54914,279400001.0
2007-04-05 07:16:00,1.54904,1.54914,1.54895,1.54904,180800000.0
2007-04-05 07:17:00,1.54905,1.5491,1.54887,1.54888,215200000.0
2007-04-05 07:18:00,1.5489,1.54913,1.54885,1.54908,438700000.0
2007-04-05 07:19:00,1.54899,1.54909,1.54884,1.54901,297900000.0
2007-04-05 07:20:00,1.54896,1.54896,1.54868,1.54881,490300000.0
2007-04-05 07:21:00,1.54871,1.54892,1.54863,1.54863,273800000.0
2007-04-05 07:22:00,1.54872,1.54884,1.54857,1.54859,341900000.0
2007-04-05 07:23:00,1.54855,1.54877,1.5484,1.54859,412400000.0
2007-04-05 07:24:00,1.54856,1.54871,1.54851,1.54857,278200001.0
2007-04-05 07:25:00,1.54853,1.54863,1.54838,1.54853,368300000.0
2007-04-05 07:26:00,1.54853,1.5488,1.54849,1.54852,299300000.0
2007-04-05 07:27:00,1.54851,1.54858,1.54827,1.54839,162300000.0
2007-04-05 07:28:00,1.54841,1.54849,1.54836,1.54847,245700000.0
2007-04-05 07:29:00,1.54841,1.54851,1.54826,1.54826,242600002.0
2007-04-05 07:30:00,1.54831,1.54846,1.54826,1.54838,542800002.0
2007-04-05 07:31:00,1.54834,1.5486,1.54834,1.54842,241000000.0
2007-04-05 07:32:00,1.54847,1.54873,1.54843,1.5485,413400001.0
2007-04-05 07:33:00,1.54851,1.54876,1.54848,1.54849,424100001.0
2007-04-05 07:34:00,1.54841,1.54852,1.54825,1.54825,284500000.0
2007-04-05 07:35:00,1.54824,1.54843,1.54823,1.54836,257100001.0
2007-04-05 07:36:00,1.54836,1.54851,1.54826,1.54842,358600000.0
2007-04-05 07:37:00,1.54838,1.54843,1.54814,1.54822,266500003.0
2007-04-05 07:38:00,1.54808,1.54826,1.54808,1.54821,34800000.0
2007-04-05 07:39:00,1.5481,1.54827,1.54799,1.54827,396900000.0
2007-04-05 07:40:00,1.54827,1.54839,1.54814,1.54822,383600001.0
2007-04-05 07:41:00,1.54808,1.54826,1.54798,1.54816,667800002.0
2007-04-05 07:42:00,1.54813,1.54813,1.5477,1.5477,317000000.0
2007-04-05 07:43:00,1.5477,1.54786,1.54763,1.54779,205100000.0
2007-04-05 07:44:00,1.54801,1.54816,1.54797,1.54802,378600000.0
2007-04-05 07:45:00,1.54817,1.54827,1.54805,1.5481,380700001.0
2007-04-05 07:46:00,1.54791,1.54815,1.54786,1.54791,452400003.0
2007-04-05 07:47:00,1.54793,1.54821,1.54784,1.54809,646700000.0
2007-04-05 07:48:00,1.5481,1.54837,1.54804,1.5481,692100000.0
2007-04-05 07:49:00,1.54836,1.54841,1.54818,1.54831,628100001.0
2007-04-05 07:50:00,1.54831,1.54858,1.54823,1.54849,622600001.0
2007-04-05 07:51:00,1.54842,1.54842,1.54803,1.54818,584200003.0
2007-04-05 07:52:00,1.54821,1.54827,1.54807,1.54814,461600001.0
2007-04-05 07:53:00,1.54814,1.54832,1.54782,1.54809,646500003.0
2007-04-05 07:54:00,1.54807,1.54827,1.54806,1.54819,335500001.0
2007-04-05 07:55:00,1.54816,1.54843,1.54813,1.54816,438900004.0
2007-04-05 07:56:00,1.54815,1.54836,1.54806,1.54831,746100001.0
2007-04-05 07:57:00,1.54811,1.54827,1.54779,1.54801,591800000.0
2007-04-05 07:58:00,1.54795,1.54825,1.54792,1.54799,651100000.0
2007-04-05 07:59:00,1.54802,1.5482,1.54795,1.54807,481100000.0
2007-04-05 08:00:00,1.54813,1.54842,1.54796,1.54815,438800003.0
2007-04-05 08:01:00,1.54802,1.54832,1.54782,1.54809,517000000.0
2007-04-05 08:02:00,1.54818,1.54837,1.54807,1.54825,247400000.0
2007-04-05 08:03:00,1.54821,1.54831,1.54807,1.54816,462500002.0
2007-04-05 08:04:00,1.54822,1.54845,1.5482,1.54834,400200000.0
2007-04-05 08:05:00,1.54831,1.54831,1.54801,1.54805,337600001.0
2007-04-05 08:06:00,1.54827,1.54827,1.54785,1.54805,687000002.0
2007-04-05 08:07:00,1.54798,1.54809,1.54777,1.54792,509900002.0
2007-04-05 08:08:00,1.54796,1.54809,1.5479,1.54798,424000000.0
2007-04-05 08:09:00,1.54802,1.54817,1.5478,1.54788,491300001.0
2007-04-05 08:10:00,1.548,1.54829,1.54787,1.54813,557300000.0
2007-04-05 08:11:00,1.54802,1.54817,1.54784,1.54796,232100000.0
2007-04-05 08:12:00,1.54791,1.5481,1.54781,1.54804,371100000.0
2007-04-05 08:13:00,1.54801,1.54801,1.54771,1.54775,200700000.0
2007-04-05 08:14:00,1.54755,1.54771,1.54755,1.54757,84200000.0
2007-04-05 08:15:00,1.54752,1.54765,1.54743,1.54752,288500000.0
2007-04-05 08:16:00,1.54747,1.5475,1.54732,1.54739,275100000.0
2007-04-05 08:17:00,1.54756,1.54779,1.54752,1.54756,246600000.0
2007-04-05 08:18:00,1.54763,1.54781,1.54748,1.54781,193200000.0
2007-04-05 08:19:00,1.54786,1.54805,1.54781,1.54805,351700002.0
2007-04-05 08:20:00,1.54802,1.54817,1.54791,1.54791,279400000.0
2007-04-05 08:21:00,1.5479,1.54818,1.54783,1.54805,465600000.0
2007-04-05 08:22:00,1.54803,1.54808,1.54787,1.54791,276600000.0
2007-04-05 08:23:00,1.54784,1.54797,1.54774,1.54776,243000000.0
2007-04-05 08:24:00,1.5477,1.54799,1.54764,1.54782,418600001.0
2007-04-05 08:25:00,1.54804,1.54814,1.54785,1.54795,556400001.0
2007-04-05 08:26:00,1.54802,1.54818,1.54797,1.54815,301800000.0
2007-04-05 08:27:00,1.54823,1.54831,1.54808,1.54818,387700001.0
2007-04-05 08:28:00,1.54817,1.54838,1.54805,1.54808,552900002.0
2007-04-05 08:29:00,1.54795,1.54809,1.54785,1.54794,422200001.0
2007-04-05 08:30:00,1.54799,1.54816,1.54793,1.54806,463300001.0
2007-04-05 08:31:00,1.54805,1.54822,1.54793,1.5481,277400000.0
2007-04-05 08:32:00,1.54805,1.54817,1.54794,1.54801,327100001.0
2007-04-05 08:33:00,1.548,1.54814,1.54798,1.54809,209700000.0
2007-04-05 08:34:00,1.54816,1.54853,1.54811,1.54836,666000005.0
2007-04-05 08:35:00,1.54841,1.54864,1.54828,1.54849,490500000.0
2007-04-05 08:36:00,1.54865,1.54898,1.54863,1.5487,416300001.0
2007-04-05 08:37:00,1.54853,1.54883,1.54852,1.54879,347500000.0
2007-04-05 08:38:00,1.54872,1.54872,1.54844,1.54862,325000001.0
2007-04-05 08:39:00,1.54859,1.54864,1.54836,1.54843,487400000.0
2007-04-05 08:40:00,1.54836,1.54876,1.54829,1.5483,317900000.0
2007-04-05 08:41:00,1.54844,1.54853,1.54805,1.54827,492300001.0
2007-04-05 08:42:00,1.54833,1.54857,1.54821,1.54821,476800000.0
2007-04-05 08:43:00,1.54831,1.5486,1.54829,1.54833,317900000.0
2007-04-05 08:44:00,1.54833,1.54843,1.54807,1.54807,439500001.0
2007-04-05 08:45:00,1.54806,1.54821,1.54783,1.54792,633900000.0
2007-04-05 08:46:00,1.54806,1.54843,1.54802,1.54816,767600003.0
2007-04-05 08:47:00,1.54824,1.54844,1.54809,1.5481,523300001.0
2007-04-05 08:48:00,1.54805,1.54826,1.54789,1.54806,387000000.0
2007-04-05 08:49:00,1.54819,1.5483,1.54807,1.54814,504100001.0
2007-04-05 08:50:00,1.54831,1.54834,1.54809,1.54824,539400000.0
2007-04-05 08:51:00,1.5483,1.54848,1.5481,1.54822,603700004.0
2007-04-05 08:52:00,1.54831,1.54843,1.54809,1.54824,522900000.0
2007-04-05 08:53:00,1.54827,1.54827,1.54777,1.54789,512200004.0
2007-04-05 08:54:00,1.54797,1.54816,1.54789,1.548,725200002.0
2007-04-05 08:55:00,1.54812,1.54896,1.54812,1.54866,566900000.0
2007-04-05 08:56:00,1.54874,1.54922,1.54864,1.54874,587900000.0
2007-04-05 08:57:00,1.54871,1.54897,1.54855,1.54878,495500000.0
2007-04-05 08:58:00,1.54897,1.54911,1.54876,1.5488,530400001.0
2007-04-05 08:59:00,1.54873,1.54887,1.54862,1.54864,317200000.0
2007-04-05 09:00:00,1.54866,1.54893,1.54861,1.54874,449100002.0
2007-04-05 09:01:00,1.54878,1.54887,1.54858,1.54862,369300000.0
2007-04-05 09:02:00,1.54852,1.5488,1.54845,1.54856,669700000.0
2007-04-05 09:03:00,1.54874,1.54894,1.54864,1.54872,570500001.0
2007-04-05 09:04:00,1.54886,1.54886,1.5485,1.54867,615000002.0
2007-04-05 09:05:00,1.54858,1.54867,1.54834,1.54847,547200000.0
2007-04-05 09:06:00,1.5484,1.54875,1.54827,1.54851,526200000.0
2007-04-05 09:07:00,1.54835,1.54847,1.54823,1.54834,321700001.0
2007-04-05 09:08:00,1.5483,1.5483,1.54811,1.54815,193000000.0
2007-04-05 09:09:00,1.5482,1.54834,1.5481,1.54834,329000002.0
2007-04-05 09:10:00,1.54817,1.54842,1.54799,1.54799,388600002.0
2007-04-05 09:11:00,1.54781,1.5481,1.54773,1.54783,629100002.0
2007-04-05 09:12:00,1.54795,1.54813,1.54783,1.54783,439900000.0
2007-04-05 09:13:00,1.5477,1.54794,1.54767,1.5477,473100000.0
2007-04-05 09:14:00,1.54769,1.54801,1.54766,1.54801,316500000.0
2007-04-05 09:15:00,1.54801,1.54806,1.54775,1.54802,414800001.0
2007-04-05 09:16:00,1.54788,1.54788,1.54762,1.54773,491500001.0
2007-04-05 09:17:00,1.54767,1.54784,1.54758,1.54767,526900000.0
2007-04-05 09:18:00,1.5476,1.54778,1.54757,1.54763,207800000.0
2007-04-05 09:19:00,1.54765,1.54778,1.54748,1.54755,491100001.0
2007-04-05 09:20:00,1.54746,1.54768,1.54745,1.5475,272000001.0
2007-04-05 09:21:00,1.54764,1.54769,1.54742,1.54769,315100000.0
2007-04-05 09:22:00,1.54791,1.54814,1.54777,1.54789,282600000.0
2007-04-05 09:23:00,1.54772,1.5482,1.54772,1.54789,370800000.0
2007-04-05 09:24:00,1.54795,1.54818,1.54782,1.54788,333800001.0
2007-04-05 09:25:00,1.54795,1.54802,1.5478,1.5478,450900000.0
2007-04-05 09:26:00,1.54765,1.54784,1.54758,1.54764,570300003.0
2007-04-05 09:27:00,1.54758,1.54791,1.54758,1.54771,365600000.0
2007-04-05 09:28:00,1.54791,1.54791,1.54757,1.5478,498000000.0
2007-04-05 09:29:00,1.54785,1.54792,1.54766,1.54778,414700001.0
2007-04-05 09:30:00,1.54777,1.54806,1.54766,1.54775,674300002.0
2007-04-05 09:31:00,1.54771,1.54807,1.5477,1.54776,355300000.0
2007-04-05 09:32:00,1.54777,1.54778,1.54752,1.54759,398700001.0
2007-04-05 09:33:00,1.5476,1.54772,1.54752,1.54756,292900002.0
2007-04-05 09:34:00,1.54774,1.54803,1.54774,1.54787,414100000.0
2007-04-05 09:35:00,1.54806,1.54837,1.54806,1.54829,275200000.0
2007-04-05 09:36:00,1.54826,1.54839,1.54806,1.54812,421600000.0
2007-04-05 09:37:00,1.54825,1.54833,1.54803,1.54816,409400000.0
2007-04-05 09:38:00,1.54804,1.54827,1.54804,1.54806,438400002.0
2007-04-05 09:39:00,1.54809,1.54822,1.54804,1.54812,399200001.0
2007-04-05 09:40:00,1.5481,1.54824,1.54797,1.54805,478400002.0
2007-04-05 09:41:00,1.54814,1.54827,1.54808,1.54822,469000001.0
2007-04-05 09:42:00,1.54831,1.54848,1.5482,1.54827,500600002.0
2007-04-05 09:43:00,1.54834,1.54841,1.54819,1.54827,362200001.0
2007-04-05 09:44:00,1.54832,1.54878,1.54829,1.54842,459700000.0
2007-04-05 09:45:00,1.54852,1.54879,1.54847,1.54861,519200000.0
2007-04-05 09:46:00,1.54864,1.54884,1.54863,1.54869,280800000.0
2007-04-05 09:47:00,1.54868,1.54873,1.54852,1.5486,385000001.0
2007-04-05 09:48:00,1.54855,1.54856,1.54831,1.54838,390500000.0
2007-04-05 09:49:00,1.54851,1.54873,1.54838,1.54863,560900001.0
2007-04-05 09:50:00,1.54848,1.54857,1.5483,1.5485,442400000.0
2007-04-05 09:51:00,1.54853,1.54883,1.54843,1.54853,508000002.0
2007-04-05 09:52:00,1.54852,1.54863,1.54836,1.54851,437600001.0
2007-04-05 09:53:00,1.54844,1.5486,1.5484,1.5485,339100002.0
2007-04-05 09:54:00,1.54851,1.54876,1.54843,1.54863,572800001.0
2007-04-05 09:55:00,1.54858,1.54868,1.5484,1.54858,624800000.0
2007-04-05 09:56:00,1.54856,1.54881,1.54849,1.54868,369600000.0
2007-04-05 09:57:00,1.54867,1.5488,1.54842,1.54843,611600001.0
2007-04-05 09:58:00,1.54851,1.54869,1.54842,1.54846,721100001.0
2007-04-05 09:59:00,1.54858,1.54884,1.5484,1.54883,706000003.0
2007-04-05 10:00:00,1.54883,1.54888,1.54855,1.54862,275400001.0
2007-04-05 10:01:00,1.54862,1.54876,1.54831,1.54855,633700000.0
2007-04-05 10:02:00,1.54867,1.54878,1.54848,1.54865,661000003.0
2007-04-05 10:03:00,1.54858,1.54873,1.54841,1.54858,453100001.0
2007-04-05 10:04:00,1.54853,1.54857,1.54824,1.54854,402500000.0
2007-04-05 10:05:00,1.54828,1.54846,1.54826,1.54838,381600001.0
2007-04-05 10:06:00,1.5483,1.54851,1.5482,1.54841,516600000.0
2007-04-05 10:07:00,1.5483,1.54848,1.54817,1.54833,531600000.0
2007-04-05 10:08:00,1.54825,1.54849,1.54821,1.54834,472300000.0
2007-04-05 10:09:00,1.54845,1.54847,1.54809,1.54847,500200000.0
2007-04-05 10:10:00,1.5486,1.54873,1.54845,1.54859,348000001.0
2007-04-05 10:11:00,1.54856,1.54863,1.54829,1.54829,420600001.0
2007-04-05 10:12:00,1.54826,1.54843,1.54803,1.54803,491800002.0
2007-04-05 10:13:00,1.54796,1.548,1.54779,1.54786,495100001.0
2007-04-05 10:14:00,1.54787,1.54813,1.54783,1.54811,558000000.0
2007-04-05 10:15:00,1.54806,1.54808,1.54789,1.548,367800000.0
2007-04-05 10:16:00,1.54807,1.54817,1.54792,1.54814,362400000.0
2007-04-05 10:17:00,1.54814,1.5482,1.54782,1.54794,312600002.0
2007-04-05 10:18:00,1.54797,1.54813,1.54794,1.54804,389500002.0
2007-04-05 10:19:00,1.54801,1.54822,1.54799,1.54808,332800002.0
2007-04-05 10:20:00,1.54796,1.54796,1.54759,1.54766,567800000.0
2007-04-05 10:21:00,1.54772,1.54788,1.54754,1.54773,387400001.0
2007-04-05 10:22:00,1.54789,1.54816,1.54777,1.54795,352300000.0
2007-04-05 10:23:00,1.5479,1.54814,1.54787,1.54801,474600000.0
2007-04-05 10:24:00,1.54815,1.54847,1.54812,1.54813,375500001.0
2007-04-05 10:25:00,1.5482,1.54835,1.54806,1.54828,399400002.0
2007-04-05 10:26:00,1.54825,1.54842,1.5481,1.54828,564300004.0
2007-04-05 10:27:00,1.54832,1.54837,1.54817,1.54818,433700000.0
2007-04-05 10:28:00,1.54818,1.5483,1.54801,1.54807,627400000.0
2007-04-05 10:29:00,1.54799,1.54814,1.54789,1.54801,472500000.0
2007-04-05 10:30:00,1.54817,1.54834,1.54797,1.54805,679300002.0
2007-04-05 10:31:00,1.54789,1.54833,1.54787,1.54798,521300000.0
2007-04-05 10:32:00,1.54795,1.54835,1.5479,1.5479,463600001.0
2007-04-05 10:33:00,1.54805,1.54807,1.54777,1.54805,487800000.0
2007-04-05 10:34:00,1.54809,1.5482,1.54796,1.54816,427500000.0
2007-04-05 10:35:00,1.54817,1.54861,1.54817,1.54825,456200000.0
2007-04-05 10:36:00,1.5481,1.54834,1.54796,1.54832,499900000.0
2007-04-05 10:37:00,1.54821,1.54838,1.54799,1.54817,521000002.0
2007-04-05 10:38:00,1.54802,1.54812,1.5479,1.5479,465000001.0
2007-04-05 10:39:00,1.54811,1.54811,1.54774,1.54783,433500002.0
2007-04-05 10:40:00,1.54775,1.54786,1.54763,1.54776,341900000.0
2007-04-05 10:41:00,1.54776,1.54778,1.54745,1.54773,634500000.0
2007-04-05 10:42:00,1.54782,1.54797,1.54771,1.54787,368800000.0
2007-04-05 10:43:00,1.54787,1.54802,1.5477,1.54773,411000000.0
2007-04-05 10:44:00,1.54795,1.54823,1.54777,1.54808,561400002.0
2007-04-05 10:45:00,1.54828,1.54836,1.54808,1.54828,480600001.0
2007-04-05 10:46:00,1.54813,1.54819,1.5479,1.54817,256800000.0
2007-04-05 10:47:00,1.54824,1.54824,1.54803,1.54806,340300001.0
2007-04-05 10:48:00,1.54804,1.5482,1.54793,1.54807,484900002.0
2007-04-05 10:49:00,1.5481,1.54827,1.54792,1.54798,378200002.0
2007-04-05 10:50:00,1.54782,1.54811,1.54762,1.54811,512900001.0
2007-04-05 10:51:00,1.54785,1.54824,1.54785,1.54822,489900001.0
2007-04-05 10:52:00,1.54824,1.54832,1.54798,1.54816,296700000.0
2007-04-05 10:53:00,1.54811,1.54811,1.54759,1.54759,397300001.0
2007-04-05 10:54:00,1.54745,1.54763,1.54736,1.54746,483600000.0
2007-04-05 10:55:00,1.54751,1.54764,1.54736,1.54743,489700000.0
2007-04-05 10:56:00,1.54746,1.54753,1.54722,1.54732,471100000.0
2007-04-05 10:57:00,1.54736,1.54754,1.54726,1.54749,340000000.0
2007-04-05 10:58:00,1.54749,1.54754,1.54723,1.5473,472200000.0
2007-04-05 10:59:00,1.54723,1.54767,1.54721,1.54733,808100002.0
2007-04-05 11:00:00,1.54743,1.54743,1.5471,1.54715,498000001.0
2007-04-05 11:01:00,1.54704,1.54746,1.54703,1.54707,585200001.0
2007-04-05 11:02:00,1.54701,1.54736,1.54698,1.54712,540000000.0
2007-04-05 11:03:00,1.54708,1.54724,1.54701,1.54719,269900000.0
2007-04-05 11:04:00,1.54713,1.54743,1.54703,1.54726,530600001.0
2007-04-05 11:05:00,1.54724,1.54759,1.54707,1.54723,514000000.0
2007-04-05 11:06:00,1.54724,1.54735,1.54709,1.54726,676000002.0
2007-04-05 11:07:00,1.54731,1.54742,1.54724,1.54729,216900000.0
2007-04-05 11:08:00,1.5473,1.5473,1.54704,1.54725,342400000.0
2007-04-05 11:09:00,1.54713,1.54747,1.54702,1.54702,510700002.0
2007-04-05 11:10:00,1.54719,1.5473,1.54704,1.54708,491500000.0
2007-04-05 11:11:00,1.54715,1.54759,1.5471,1.5471,665600001.0
2007-04-05 11:12:00,1.54702,1.54721,1.54695,1.54717,570100002.0
2007-04-05 11:13:00,1.54733,1.54739,1.54719,1.54728,412100002.0
2007-04-05 11:14:00,1.54712,1.54733,1.54697,1.54716,516500002.0
2007-04-05 11:15:00,1.54705,1.54712,1.5467,1.54674,456400000.0
2007-04-05 11:16:00,1.54685,1.54704,1.54676,1.54699,481400000.0
2007-04-05 11:17:00,1.54698,1.54721,1.54687,1.54692,441500000.0
2007-04-05 11:18:00,1.54697,1.5473,1.54691,1.54721,404100002.0
2007-04-05 11:19:00,1.54711,1.5473,1.54701,1.54718,451700002.0
2007-04-05 11:20:00,1.54714,1.54735,1.54703,1.54717,585400000.0
2007-04-05 11:21:00,1.54726,1.54738,1.54694,1.54711,577400001.0
2007-04-05 11:22:00,1.54681,1.54708,1.54663,1.54667,653800001.0
2007-04-05 11:23:00,1.54654,1.54682,1.54643,1.54662,456500002.0
2007-04-05 11:24:00,1.54665,1.54665,1.5464,1.54645,428600002.0
2007-04-05 11:25:00,1.54658,1.54672,1.5465,1.54672,420400000.0
2007-04-05 11:26:00,1.54671,1.54671,1.54631,1.54642,518200001.0
2007-04-05 11:27:00,1.54647,1.54662,1.54623,1.54635,611200000.0
2007-04-05 11:28:00,1.54643,1.54649,1.54618,1.54622,385900002.0
2007-04-05 11:29:00,1.54635,1.54648,1.54613,1.54639,520100002.0
2007-04-05 11:30:00,1.54662,1.54693,1.54656,1.54667,502300001.0
2007-04-05 11:31:00,1.54655,1.547,1.54651,1.54666,582300003.0
2007-04-05 11:32:00,1.54651,1.54685,1.5465,1.54672,402700000.0
2007-04-05 11:33:00,1.54654,1.54664,1.54645,1.54661,502600001.0
2007-04-05 11:34:00,1.54666,1.54704,1.54654,1.54684,554100001.0
2007-04-05 11:35:00,1.54705,1.54727,1.54692,1.54705,538400000.0
2007-04-05 11:36:00,1.54692,1.54714,1.54687,1.54695,512600000.0
2007-04-05 11:37:00,1.54698,1.54723,1.54695,1.54713,461500001.0
2007-04-05 11:38:00,1.54719,1.54721,1.54701,1.54705,615500000.0
2007-04-05 11:39:00,1.54724,1.5476,1.54714,1.54726,656000001.0
2007-04-05 11:40:00,1.54732,1.54741,1.54713,1.54728,621500001.0
2007-04-05 11:41:00,1.54733,1.54745,1.54704,1.54722,668700002.0
2007-04-05 11:42:00,1.54744,1.54752,1.54715,1.54734,621800000.0
2007-04-05 11:43:00,1.54722,1.54747,1.54722,1.5473,593900001.0
2007-04-05 11:44:00,1.54744,1.54767,1.5473,1.5474,600900002.0
2007-04-05 11:45:00,1.5477,1.5479,1.54754,1.54776,612600003.0
2007-04-05 11:46:00,1.5478,1.54797,1.54773,1.54797,551000000.0
2007-04-05 11:47:00,1.54781,1.54801,1.54769,1.54793,449300000.0
2007-04-05 11:48:00,1.54785,1.54813,1.54779,1.54779,510800002.0
2007-04-05 11:49:00,1.54779,1.54787,1.54745,1.54745,403600000.0
2007-04-05 11:50:00,1.54746,1.54778,1.54742,1.54766,374700003.0
2007-04-05 11:51:00,1.54759,1.54759,1.54732,1.54747,147000000.0
2007-04-05 11:52:00,1.54752,1.54774,1.54744,1.5475,242400002.0
2007-04-05 11:53:00,1.54744,1.5477,1.54742,1.54764,190600001.0
2007-04-05 11:54:00,1.54781,1.54785,1.54739,1.54754,363900001.0
2007-04-05 11:55:00,1.54766,1.54787,1.54764,1.54774,498800002.0
2007-04-05 11:56:00,1.54785,1.54805,1.54766,1.54775,443300001.0
2007-04-05 11:57:00,1.54797,1.54807,1.54772,1.54792,487800001.0
2007-04-05 11:58:00,1.54802,1.54828,1.54786,1.54798,440700001.0
2007-04-05 11:59:00,1.54799,1.54822,1.54777,1.54816,392500000.0
2007-04-05 12:00:00,1.54838,1.5486,1.54825,1.54851,570600001.0
2007-04-05 12:01:00,1.54847,1.54887,1.54847,1.54859,425400001.0
2007-04-05 12:02:00,1.54873,1.54898,1.54854,1.54865,423600000.0
2007-04-05 12:03:00,1.5485,1.54856,1.54825,1.54836,333300000.0
2007-04-05 12:04:00,1.54839,1.54854,1.54826,1.54837,414400002.0
2007-04-05 12:05:00,1.54835,1.54854,1.54818,1.54834,386500000.0
2007-04-05 12:06:00,1.54843,1.54888,1.5484,1.54867,401600001.0
2007-04-05 12:07:00,1.54871,1.54871,1.54839,1.5486,339100000.0
2007-04-05 12:08:00,1.54851,1.54863,1.54828,1.54847,469300001.0
2007-04-05 12:09:00,1.54853,1.54865,1.54831,1.54834,464200001.0
2007-04-05 12:10:00,1.54832,1.54866,1.5483,1.54845,311700001.0
2007-04-05 12:11:00,1.54825,1.54858,1.54825,1.54834,235300000.0
2007-04-05 12:12:00,1.54821,1.54854,1.54816,1.54822,250000000.0
2007-04-05 12:13:00,1.54814,1.54817,1.54773,1.54785,510500000.0
2007-04-05 12:14:00,1.54779,1.54802,1.5477,1.54788,637300000.0
2007-04-05 12:15:00,1.54781,1.54799,1.54774,1.5479,297100000.0
2007-04-05 12:16:00,1.54774,1.54785,1.54756,1.54772,443600002.0
2007-04-05 12:17:00,1.5478,1.54788,1.54758,1.54766,225600001.0
2007-04-05 12:18:00,1.54781,1.54792,1.5476,1.54778,341800001.0
2007-04-05 12:19:00,1.54778,1.54784,1.54758,1.54773,441100000.0
2007-04-05 12:20:00,1.54777,1.54792,1.54767,1.54777,422100001.0
2007-04-05 12:21:00,1.54769,1.5478,1.54757,1.54762,395300000.0
2007-04-05 12:22:00,1.54758,1.54788,1.54752,1.54761,341900001.0
2007-04-05 12:23:00,1.54759,1.54777,1.54754,1.54773,449200003.0
2007-04-05 12:24:00,1.5476,1.54802,1.54756,1.54765,629300001.0
2007-04-05 12:25:00,1.54789,1.54807,1.54768,1.54778,438200002.0
2007-04-05 12:26:00,1.54785,1.54824,1.54785,1.54824,462200001.0
2007-04-05 12:27:00,1.54831,1.54838,1.54806,1.54806,481800001.0
2007-04-05 12:28:00,1.54807,1.54828,1.54795,1.54813,524300000.0
2007-04-05 12:29:00,1.54795,1.54808,1.54773,1.54776,746300001.0
2007-04-05 12:30:00,1.54764,1.54767,1.54725,1.54726,607500002.0
2007-04-05 12:31:00,1.54723,1.54744,1.54703,1.54703,676000001.0
2007-04-05 12:32:00,1.5471,1.54739,1.54707,1.5472,545800000.0
2007-04-05 12:33:00,1.54736,1.5474,1.54708,1.54722,52800001.0
2007-04-05 12:34:00,1.54712,1.54744,1.54707,1.54718,660200000.0
2007-04-05 12:35:00,1.54747,1.54762,1.5473,1.54743,691700003.0
2007-04-05 12:36:00,1.54742,1.54767,1.54742,1.54758,485800002.0
2007-04-05 12:37:00,1.54764,1.54772,1.54749,1.54751,490300000.0
2007-04-05 12:38:00,1.5474,1.54754,1.54728,1.5473,668100000.0
2007-04-05 12:39:00,1.54728,1.54728,1.54684,1.54701,413500001.0
2007-04-05 12:40:00,1.54696,1.54731,1.54696,1.54723,494000002.0
2007-04-05 12:41:00,1.54723,1.5474,1.54717,1.54719,256000000.0
2007-04-05 12:42:00,1.54715,1.54744,1.54715,1.54725,369300001.0
2007-04-05 12:43:00,1.54707,1.54738,1.54707,1.54735,463700001.0
2007-04-05 12:44:00,1.5475,1.5477,1.54735,1.54763,434100001.0
2007-04-05 12:45:00,1.54794,1.54802,1.5476,1.54789,475200002.0
2007-04-05 12:46:00,1.54781,1.54798,1.54778,1.54796,384500000.0
2007-04-05 12:47:00,1.54784,1.548,1.54764,1.54768,442700000.0
2007-04-05 12:48:00,1.54767,1.54792,1.54758,1.54774,435000000.0
2007-04-05 12:49:00,1.54776,1.54776,1.54749,1.54768,584500001.0
2007-04-05 12:50:00,1.54771,1.54778,1.54745,1.54754,494400000.0
2007-04-05 12:51:00,1.54749,1.54775,1.54746,1.54747,403800000.0
2007-04-05 12:52:00,1.54758,1.54774,1.54749,1.54768,331600000.0
2007-04-05 12:53:00,1.5478,1.54798,1.54772,1.54779,281400001.0
2007-04-05 12:54:00,1.54761,1.54801,1.54761,1.54786,360700000.0
2007-04-05 12:55:00,1.54796,1.54816,1.5478,1.54795,442500000.0
2007-04-05 12:56:00,1.54799,1.54822,1.5479,1.54811,442900001.0
2007-04-05 12:57:00,1.54816,1.54836,1.5476,1.54767,569500002.0
2007-04-05 12:58:00,1.54755,1.54797,1.54723,1.54788,350200001.0
2007-04-05 12:59:00,1.54792,1.54817,1.54772,1.54774,729300000.0
2007-04-05 13:00:00,1.54716,1.54716,1.5413,1.54239,216400000.0
2007-04-05 13:01:00,1.54189,1.54211,1.54158,1.54182,353500000.0
2007-04-05 13:02:00,1.54154,1.5418,1.54046,1.5413,347400001.0
2007-04-05 13:03:00,1.5416,1.54195,1.54144,1.54182,413800001.0
2007-04-05 13:04:00,1.54143,1.54185,1.54112,1.54144,251900001.0
2007-04-05 13:05:00,1.54147,1.54186,1.54137,1.54143,125300000.0
2007-04-05 13:06:00,1.54145,1.54155,1.54058,1.54063,377900000.0
2007-04-05 13:07:00,1.54063,1.54093,1.54035,1.54076,331400000.0
2007-04-05 13:08:00,1.54116,1.5413,1.54032,1.54044,182000000.0
2007-04-05 13:09:00,1.54051,1.54107,1.54042,1.5407,296300000.0
2007-04-05 13:10:00,1.54072,1.54088,1.54045,1.54045,143100000.0
2007-04-05 13:11:00,1.54035,1.54097,1.54035,1.54061,372500000.0
2007-04-05 13:12:00,1.54064,1.541,1.54044,1.54082,299200001.0
2007-04-05 13:13:00,1.54082,1.54111,1.5408,1.54109,354100000.0
2007-04-05 13:14:00,1.54096,1.54107,1.54079,1.54079,379100001.0
2007-04-05 13:15:00,1.54056,1.54085,1.54053,1.54083,481800000.0
2007-04-05 13:16:00,1.54084,1.54095,1.54079,1.54079,113200000.0
2007-04-05 13:17:00,1.54077,1.54081,1.54023,1.54023,108200000.0
2007-04-05 13:18:00,1.54019,1.54082,1.54019,1.54049,282500000.0
2007-04-05 13:19:00,1.5404,1.54081,1.54039,1.54069,298100000.0
2007-04-05 13:20:00,1.54085,1.54183,1.54075,1.54164,186700000.0
2007-04-05 13:21:00,1.54158,1.54158,1.54138,1.5414,174300000.0
2007-04-05 13:22:00,1.54136,1.54136,1.54087,1.54087,236700001.0
2007-04-05 13:23:00,1.54062,1.54066,1.54024,1.54029,285900000.0
2007-04-05 13:24:00,1.54028,1.54041,1.54018,1.5403,241000000.0
2007-04-05 13:25:00,1.54024,1.54034,1.5402,1.54028,160500000.0
2007-04-05 13:26:00,1.54028,1.54067,1.54028,1.54067,193900000.0
2007-04-05 13:27:00,1.54064,1.54118,1.54064,1.54095,324200000.0
2007-04-05 13:28:00,1.5409,1.5411,1.54075,1.54103,451400001.0
2007-04-05 13:29:00,1.54104,1.54121,1.54072,1.54094,641000003.0
2007-04-05 13:30:00,1.54108,1.54111,1.54082,1.54089,593400001.0
2007-04-05 13:31:00,1.54089,1.54114,1.54071,1.54079,493000003.0
2007-04-05 13:32:00,1.54086,1.54101,1.54079,1.54101,202700001.0
2007-04-05 13:33:00,1.54095,1.54111,1.54076,1.54092,462600002.0
2007-04-05 13:34:00,1.54092,1.54104,1.54078,1.54093,276000000.0
2007-04-05 13:35:00,1.54104,1.54123,1.54087,1.54108,421000002.0
2007-04-05 13:36:00,1.54107,1.54134,1.54097,1.54122,487500001.0
2007-04-05 13:37:00,1.54107,1.54131,1.54107,1.54125,460800000.0
2007-04-05 13:38:00,1.54133,1.54156,1.54126,1.54126,425500001.0
2007-04-05 13:39:00,1.54121,1.54131,1.54091,1.54103,258800000.0
2007-04-05 13:40:00,1.5408,1.54124,1.54072,1.54072,396800002.0
2007-04-05 13:41:00,1.54077,1.54077,1.54013,1.54019,215300000.0
2007-04-05 13:42:00,1.54022,1.54047,1.54021,1.54037,217400002.0
2007-04-05 13:43:00,1.54041,1.54044,1.54031,1.54044,114000000.0
2007-04-05 13:44:00,1.54044,1.54078,1.54043,1.54059,263600000.0
2007-04-05 13:45:00,1.54056,1.54074,1.54041,1.54041,459000001.0
2007-04-05 13:46:00,1.5405,1.54067,1.5404,1.54066,419600000.0
2007-04-05 13:47:00,1.5407,1.54087,1.5405,1.54076,484600001.0
2007-04-05 13:48:00,1.54088,1.54102,1.54074,1.54092,240900000.0
2007-04-05 13:49:00,1.54095,1.5412,1.54084,1.54088,231200002.0
2007-04-05 13:50:00,1.5409,1.54112,1.54089,1.54104,288400002.0
2007-04-05 13:51:00,1.54097,1.54117,1.54077,1.54117,270000001.0
2007-04-05 13:52:00,1.54097,1.5413,1.54097,1.54128,394100000.0
2007-04-05 13:53:00,1.54115,1.54155,1.54102,1.54106,497400000.0
2007-04-05 13:54:00,1.54079,1.54113,1.54058,1.54094,403000002.0
2007-04-05 13:55:00,1.54069,1.54069,1.54018,1.54018,318000002.0
2007-04-05 13:56:00,1.54009,1.5402,1.53964,1.53992,421500000.0
2007-04-05 13:57:00,1.54,1.54059,1.53997,1.54036,282100000.0
2007-04-05 13:58:00,1.54046,1.54059,1.54025,1.54053,198600000.0
2007-04-05 13:59:00,1.54038,1.54064,1.54003,1.54029,423100000.0
2007-04-05 14:00:00,1.54007,1.5404,1.54007,1.5404,308000003.0
2007-04-05 14:01:00,1.54042,1.54087,1.54042,1.54076,368400001.0
2007-04-05 14:02:00,1.5407,1.5408,1.54034,1.54045,300200000.0
2007-04-05 14:03:00,1.54031,1.54049,1.54019,1.54019,431400000.0
2007-04-05 14:04:00,1.54015,1.54044,1.54014,1.54024,459100001.0
2007-04-05 14:05:00,1.54025,1.54047,1.54014,1.5404,379200001.0
2007-04-05 14:06:00,1.54036,1.54046,1.54013,1.54036,359000001.0
2007-04-05 14:07:00,1.54036,1.54038,1.54002,1.54002,316400000.0
2007-04-05 14:08:00,1.54011,1.54024,1.5399,1.53997,369700000.0
2007-04-05 14:09:00,1.54012,1.54046,1.54012,1.54046,135100000.0
2007-04-05 14:10:00,1.54065,1.54079,1.54057,1.54075,296700000.0
2007-04-05 14:11:00,1.5409,1.54128,1.5409,1.54091,112400001.0
2007-04-05 14:12:00,1.54078,1.54083,1.54051,1.54075,255000001.0
2007-04-05 14:13:00,1.54075,1.54096,1.54054,1.54059,131300000.0
2007-04-05 14:14:00,1.54052,1.5407,1.54032,1.5407,202400000.0
2007-04-05 14:15:00,1.54076,1.54092,1.54039,1.54081,375900001.0
2007-04-05 14:16:00,1.54084,1.54119,1.54072,1.54111,217600001.0
2007-04-05 14:17:00,1.54118,1.54118,1.54074,1.54103,674000002.0
2007-04-05 14:18:00,1.54102,1.54126,1.54083,1.54112,390000000.0
2007-04-05 14:19:00,1.54121,1.54146,1.54111,1.54119,428900001.0
2007-04-05 14:20:00,1.54124,1.54139,1.54111,1.54137,185800000.0
2007-04-05 14:21:00,1.54144,1.54168,1.54137,1.54154,378000001.0
2007-04-05 14:22:00,1.54173,1.54192,1.54134,1.5415,569400001.0
2007-04-05 14:23:00,1.54172,1.54197,1.54139,1.54193,171700000.0
2007-04-05 14:24:00,1.54191,1.54235,1.54187,1.54187,447600002.0
2007-04-05 14:25:00,1.54185,1.5422,1.54179,1.54185,588100002.0
2007-04-05 14:26:00,1.54197,1.54269,1.54188,1.54222,661500002.0
2007-04-05 14:27:00,1.54238,1.54285,1.54218,1.54248,416700001.0
2007-04-05 14:28:00,1.54238,1.54243,1.54163,1.54214,45300000.0
2007-04-05 14:29:00,1.54201,1.54201,1.54162,1.54184,26800000.0
2007-04-05 14:30:00,1.54181,1.54181,1.54116,1.54166,56600001.0
2007-04-05 14:31:00,1.54127,1.54157,1.54126,1.54126,38000000.0
2007-04-05 14:32:00,1.54152,1.54169,1.54125,1.54135,27200000.0
2007-04-05 14:33:00,1.54105,1.54105,1.54017,1.54018,30400000.0
2007-04-05 14:34:00,1.54031,1.54086,1.54031,1.54086,22400000.0
2007-04-05 14:35:00,1.54103,1.54103,1.54076,1.54089,31600000.0
2007-04-05 14:36:00,1.54106,1.54107,1.54043,1.54043,40700000.0
2007-04-05 14:37:00,1.54108,1.54142,1.54108,1.54121,40200000.0
2007-04-05 14:38:00,1.54119,1.54125,1.54072,1.54125,42800000.0
2007-04-05 14:39:00,1.54108,1.54142,1.54091,1.54131,48700000.0
2007-04-05 14:40:00,1.54142,1.54177,1.54142,1.54169,39600001.0
2007-04-05 14:41:00,1.54158,1.54174,1.54141,1.54162,42200000.0
2007-04-05 14:42:00,1.54154,1.54198,1.54138,1.54138,46000000.0
2007-04-05 14:43:00,1.54193,1.54206,1.54177,1.5418,36600000.0
2007-04-05 14:44:00,1.54174,1.54174,1.54136,1.54166,61900000.0
2007-04-05 14:45:00,1.54172,1.54196,1.54162,1.54181,49300001.0
2007-04-05 14:46:00,1.54196,1.54201,1.54184,1.54184,44700000.0
2007-04-05 14:47:00,1.54182,1.54185,1.54161,1.54177,35400000.0
2007-04-05 14:48:00,1.54175,1.54187,1.54154,1.54187,38600000.0
2007-04-05 14:49:00,1.54181,1.54203,1.54174,1.5418,59200000.0
2007-04-05 14:50:00,1.54152,1.54184,1.54152,1.54184,33300000.0
2007-04-05 14:51:00,1.54183,1.54199,1.54176,1.54187,49800000.0
2007-04-05 14:52:00,1.54181,1.542,1.54181,1.542,32800000.0
2007-04-05 14:53:00,1.54202,1.54223,1.54184,1.54209,24600000.0
2007-04-05 14:54:00,1.54235,1.54235,1.54185,1.54185,35200000.0
2007-04-05 14:55:00,1.54228,1.5424,1.54205,1.54214,35200000.0
2007-04-05 14:56:00,1.54233,1.54239,1.54222,1.54237,37100000.0
2007-04-05 14:57:00,1.54249,1.5425,1.54226,1.54226,27200000.0
2007-04-05 14:58:00,1.54209,1.54238,1.54209,1.54218,42400000.0
2007-04-05 14:59:00,1.54224,1.54227,1.5421,1.54217,41000000.0
2007-04-05 15:00:00,1.54225,1.54237,1.542,1.542,52000000.0
2007-04-05 15:01:00,1.5424,1.5424,1.54213,1.54215,28200000.0
2007-04-05 15:02:00,1.54239,1.54265,1.54234,1.54265,40700000.0
2007-04-05 15:03:00,1.54262,1.54278,1.54225,1.5425,39800000.0
2007-04-05 15:04:00,1.54268,1.54285,1.54258,1.54284,32600000.0
2007-04-05 15:05:00,1.54274,1.54274,1.54266,1.54268,33700000.0
2007-04-05 15:06:00,1.54263,1.54274,1.54227,1.54273,46000000.0
2007-04-05 15:07:00,1.54296,1.54296,1.5426,1.5429,24400000.0
2007-04-05 15:08:00,1.54281,1.54334,1.54281,1.54334,48600000.0
2007-04-05 15:09:00,1.54326,1.5435,1.5432,1.54343,35000000.0
2007-04-05 15:10:00,1.54335,1.54401,1.54335,1.54381,53200000.0
2007-04-05 15:11:00,1.54389,1.54426,1.54386,1.5441,54700001.0
2007-04-05 15:12:00,1.54401,1.54456,1.54401,1.54454,29700000.0
2007-04-05 15:13:00,1.54478,1.54478,1.54432,1.54445,37400000.0
2007-04-05 15:14:00,1.54414,1.54432,1.5441,1.54417,34000000.0
2007-04-05 15:15:00,1.5441,1.54423,1.54355,1.54384,51200000.0
2007-04-05 15:16:00,1.54359,1.54359,1.54326,1.54329,28400000.0
2007-04-05 15:17:00,1.54327,1.54341,1.5432,1.54335,53300000.0
2007-04-05 15:18:00,1.54319,1.54348,1.5431,1.54348,39300000.0
2007-04-05 15:19:00,1.54347,1.54347,1.54302,1.54302,35200000.0
2007-04-05 15:20:00,1.54321,1.5435,1.54321,1.54337,40000000.0
2007-04-05 15:21:00,1.54366,1.54425,1.54366,1.54425,30400000.0
2007-04-05 15:22:00,1.54457,1.54489,1.5443,1.54483,35800000.0
2007-04-05 15:23:00,1.54518,1.54518,1.54481,1.54491,24400000.0
2007-04-05 15:24:00,1.54495,1.54506,1.54476,1.54492,28900000.0
2007-04-05 15:25:00,1.54511,1.54538,1.54511,1.54527,35400000.0
2007-04-05 15:26:00,1.54579,1.54624,1.54579,1.54624,41800000.0
2007-04-05 15:27:00,1.54638,1.54649,1.54618,1.54627,43500000.0
2007-04-05 15:28:00,1.54607,1.54627,1.54604,1.54607,44600000.0
2007-04-05 15:29:00,1.54595,1.54603,1.54555,1.54555,57200000.0
2007-04-05 15:30:00,1.54566,1.54574,1.54546,1.54568,33200000.0
2007-04-05 15:31:00,1.54565,1.54566,1.54542,1.54557,44100000.0
2007-04-05 15:32:00,1.54556,1.54582,1.54544,1.54582,32300000.0
2007-04-05 15:33:00,1.54586,1.54639,1.54578,1.54639,36400000.0
2007-04-05 15:34:00,1.5463,1.5469,1.5463,1.5467,33800000.0
2007-04-05 15:35:00,1.54667,1.54672,1.54623,1.54623,47600000.0
2007-04-05 15:36:00,1.54644,1.54645,1.54589,1.54589,42800000.0
2007-04-05 15:37:00,1.54593,1.54608,1.54568,1.54591,38000000.0
2007-04-05 15:38:00,1.54577,1.54599,1.54577,1.54598,39800000.0
2007-04-05 15:39:00,1.54588,1.54588,1.54567,1.54567,33200000.0
2007-04-05 15:40:00,1.54572,1.54578,1.54548,1.54548,25400000.0
2007-04-05 15:41:00,1.54557,1.54557,1.5451,1.54538,33000000.0
2007-04-05 15:42:00,1.5454,1.54564,1.54524,1.54542,37400001.0
2007-04-05 15:43:00,1.54536,1.54605,1.54536,1.54581,70200000.0
2007-04-05 15:44:00,1.54592,1.54614,1.54562,1.54612,17000000.0
2007-04-05 15:45:00,1.54626,1.54664,1.54602,1.54629,35900000.0
2007-04-05 15:46:00,1.54631,1.54656,1.54627,1.54627,35400000.0
2007-04-05 15:47:00,1.54613,1.54635,1.54595,1.54633,58800000.0
2007-04-05 15:48:00,1.54623,1.54633,1.546,1.54622,33500000.0
2007-04-05 15:49:00,1.54617,1.54621,1.54601,1.54611,53200000.0
2007-04-05 15:50:00,1.5461,1.54632,1.54604,1.54608,24800000.0
2007-04-05 15:51:00,1.54617,1.54637,1.54609,1.54634,30400000.0
2007-04-05 15:52:00,1.54639,1.54668,1.54633,1.54665,49000000.0
2007-04-05 15:53:00,1.54648,1.54681,1.54648,1.54664,46200000.0
2007-04-05 15:54:00,1.54693,1.54693,1.54658,1.54658,35400000.0
2007-04-05 15:55:00,1.54658,1.54676,1.54618,1.54618,32500000.0
2007-04-05 15:56:00,1.54619,1.54634,1.54559,1.54593,44600001.0
2007-04-05 15:57:00,1.54586,1.54624,1.54586,1.54609,40000000.0
2007-04-05 15:58:00,1.54654,1.54685,1.54626,1.54643,34300000.0
2007-04-05 15:59:00,1.54632,1.54672,1.54614,1.54631,31000000.0
2007-04-05 16:00:00,1.54563,1.54563,1.54455,1.54455,49400001.0
2007-04-05 16:01:00,1.54424,1.54467,1.54407,1.5441,35000000.0
2007-04-05 16:02:00,1.54375,1.54384,1.54339,1.54379,37200001.0
2007-04-05 16:03:00,1.5437,1.54416,1.5437,1.54398,38800000.0
2007-04-05 16:04:00,1.5442,1.54442,1.54407,1.54438,22000000.0
2007-04-05 16:05:00,1.54435,1.54454,1.5443,1.54444,39400001.0
2007-04-05 16:06:00,1.54414,1.54429,1.54399,1.54408,30800000.0
2007-04-05 16:07:00,1.54427,1.54437,1.54381,1.54386,55800001.0
2007-04-05 16:08:00,1.54381,1.54381,1.54342,1.54359,34700000.0
2007-04-05 16:09:00,1.54307,1.54326,1.54294,1.54306,42200000.0
2007-04-05 16:10:00,1.54328,1.54342,1.54303,1.54342,34300000.0
2007-04-05 16:11:00,1.54319,1.54349,1.54316,1.54334,37600001.0
2007-04-05 16:12:00,1.54336,1.54356,1.5433,1.54346,56400000.0
2007-04-05 16:13:00,1.54328,1.54342,1.54311,1.54334,21200000.0
2007-04-05 16:14:00,1.54326,1.54331,1.543,1.54312,39400000.0
2007-04-05 16:15:00,1.54284,1.54355,1.54284,1.54352,37100000.0
2007-04-05 16:16:00,1.54329,1.54342,1.54314,1.54335,33000000.0
2007-04-05 16:17:00,1.54321,1.54345,1.54314,1.54322,28200000.0
2007-04-05 16:18:00,1.5429,1.5429,1.54259,1.54271,47300000.0
2007-04-05 16:19:00,1.54266,1.54278,1.54238,1.54249,32600000.0
2007-04-05 16:20:00,1.54225,1.54284,1.54225,1.54284,65800000.0
2007-04-05 16:21:00,1.54297,1.54312,1.54285,1.54306,43300000.0
2007-04-05 16:22:00,1.54319,1.54373,1.54319,1.54369,43400000.0
2007-04-05 16:23:00,1.54369,1.54369,1.54343,1.54343,47800000.0
2007-04-05 16:24:00,1.54348,1.54356,1.54318,1.54324,30400000.0
2007-04-05 16:25:00,1.54345,1.54377,1.54297,1.54349,45800000.0
2007-04-05 16:26:00,1.5435,1.54367,1.54318,1.54352,66400000.0
2007-04-05 16:27:00,1.54355,1.54364,1.54333,1.54333,38800000.0
2007-04-05 16:28:00,1.54345,1.54355,1.54329,1.54341,51500000.0
2007-04-05 16:29:00,1.54351,1.54361,1.54329,1.54361,24400000.0
2007-04-05 16:30:00,1.54354,1.54359,1.54347,1.54354,63800000.0
2007-04-05 16:31:00,1.54341,1.54343,1.54318,1.54318,35600000.0
2007-04-05 16:32:00,1.54337,1.54337,1.54288,1.54326,46800001.0
2007-04-05 16:33:00,1.54348,1.54404,1.54348,1.54397,31400000.0
2007-04-05 16:34:00,1.54386,1.54396,1.54352,1.54387,40600000.0
2007-04-05 16:35:00,1.54395,1.54406,1.54371,1.54386,58700000.0
2007-04-05 16:36:00,1.54365,1.54388,1.54352,1.54376,47300000.0
2007-04-05 16:37:00,1.54382,1.5442,1.54382,1.54409,28800000.0
2007-04-05 16:38:00,1.54406,1.54432,1.5439,1.54403,51600000.0
2007-04-05 16:39:00,1.54407,1.54408,1.5439,1.54408,40800000.0
2007-04-05 16:40:00,1.54383,1.54395,1.54382,1.54389,26400000.0
2007-04-05 16:41:00,1.54331,1.54396,1.54331,1.54373,35200000.0
2007-04-05 16:42:00,1.54382,1.54389,1.5437,1.54373,53000001.0
2007-04-05 16:43:00,1.5437,1.5439,1.5437,1.54375,61000001.0
2007-04-05 16:44:00,1.5437,1.54379,1.54358,1.54379,42000000.0
2007-04-05 16:45:00,1.54346,1.54361,1.54339,1.54344,36600000.0
2007-04-05 16:46:00,1.54355,1.54355,1.54323,1.5434,54200000.0
2007-04-05 16:47:00,1.54335,1.54335,1.54304,1.54315,62400001.0
2007-04-05 16:48:00,1.54326,1.54326,1.54279,1.54316,26600000.0
2007-04-05 16:49:00,1.54329,1.54356,1.54324,1.54356,50500000.0
2007-04-05 16:50:00,1.54351,1.54351,1.54329,1.54329,38800000.0
2007-04-05 16:51:00,1.54341,1.54374,1.54341,1.54374,38200000.0
2007-04-05 16:52:00,1.54361,1.5439,1.54361,1.54386,54700000.0
2007-04-05 16:53:00,1.54411,1.54438,1.54399,1.54433,70600000.0
2007-04-05 16:54:00,1.5445,1.54461,1.54435,1.54453,36900000.0
2007-04-05 16:55:00,1.54478,1.54478,1.54431,1.54448,33200000.0
2007-04-05 16:56:00,1.54442,1.54459,1.54442,1.54453,59000000.0
2007-04-05 16:57:00,1.54435,1.5446,1.54427,1.54453,33000000.0
2007-04-05 16:58:00,1.54442,1.5446,1.54428,1.54432,43900000.0
2007-04-05 16:59:00,1.54451,1.54454,1.54414,1.54444,23200000.0
2007-04-05 17:00:00,1.54407,1.54445,1.54402,1.5444,44500000.0
2007-04-05 17:01:00,1.54422,1.54455,1.54413,1.54424,39400000.0
2007-04-05 17:02:00,1.54436,1.54443,1.54405,1.54417,45000000.0
2007-04-05 17:03:00,1.54429,1.5443,1.54416,1.54423,61900001.0
2007-04-05 17:04:00,1.54424,1.54442,1.54405,1.54428,32400000.0
2007-04-05 17:05:00,1.54415,1.54429,1.54383,1.54429,43700000.0
2007-04-05 17:06:00,1.54433,1.54433,1.54403,1.54418,44400000.0
2007-04-05 17:07:00,1.54413,1.54443,1.54413,1.54424,48300000.0
2007-04-05 17:08:00,1.54414,1.54446,1.54406,1.54437,47000000.0
2007-04-05 17:09:00,1.5444,1.54442,1.54412,1.54442,39600000.0
2007-04-05 17:10:00,1.5442,1.54427,1.5439,1.54427,37600000.0
2007-04-05 17:11:00,1.54436,1.54444,1.54429,1.54444,25400000.0
2007-04-05 17:12:00,1.54436,1.54442,1.544,1.54429,44600000.0
2007-04-05 17:13:00,1.54411,1.54439,1.54397,1.54438,41900000.0
2007-04-05 17:14:00,1.54397,1.54451,1.54397,1.54411,54400000.0
2007-04-05 17:15:00,1.5444,1.5444,1.54413,1.54423,33000000.0
2007-04-05 17:16:00,1.54431,1.54458,1.54427,1.54437,32400000.0
2007-04-05 17:17:00,1.5444,1.54458,1.54414,1.54446,40800000.0
2007-04-05 17:18:00,1.54457,1.54464,1.54442,1.5445,40200000.0
2007-04-05 17:19:00,1.54428,1.54459,1.54421,1.54459,25600000.0
2007-04-05 17:20:00,1.54455,1.54455,1.54402,1.54421,39200001.0
2007-04-05 17:21:00,1.54459,1.54462,1.54407,1.54448,56600000.0
2007-04-05 17:22:00,1.54431,1.54467,1.54429,1.54454,35200000.0
2007-04-05 17:23:00,1.54428,1.54513,1.54428,1.54513,30800000.0
2007-04-05 17:24:00,1.54498,1.54515,1.54488,1.54515,23600000.0
2007-04-05 17:25:00,1.54509,1.54542,1.54506,1.54517,43700001.0
2007-04-05 17:26:00,1.54511,1.54522,1.54497,1.54505,36200000.0
2007-04-05 17:27:00,1.54507,1.54507,1.54461,1.54461,30800000.0
2007-04-05 17:28:00,1.54493,1.54493,1.54463,1.54463,37400000.0
2007-04-05 17:29:00,1.54457,1.54467,1.54421,1.54451,43000000.0
2007-04-05 17:30:00,1.54453,1.54461,1.5442,1.54457,47400000.0
2007-04-05 17:31:00,1.54474,1.54474,1.54436,1.54436,25200000.0
2007-04-05 17:32:00,1.54418,1.54453,1.54418,1.54434,27200000.0
2007-04-05 17:33:00,1.54432,1.54447,1.54432,1.5444,35600000.0
2007-04-05 17:34:00,1.54445,1.54462,1.54435,1.5445,27200000.0
2007-04-05 17:35:00,1.54445,1.54448,1.54428,1.54442,48700000.0
2007-04-05 17:36:00,1.54453,1.54457,1.54436,1.54446,29400000.0
2007-04-05 17:37:00,1.54435,1.54439,1.54377,1.54439,30400000.0
2007-04-05 17:38:00,1.54426,1.54454,1.54419,1.54419,60700000.0
2007-04-05 17:39:00,1.54435,1.5444,1.54424,1.54434,30600000.0
2007-04-05 17:40:00,1.5441,1.54433,1.5441,1.54429,34200000.0
2007-04-05 17:41:00,1.54434,1.54443,1.54422,1.54422,37600000.0
2007-04-05 17:42:00,1.54413,1.5442,1.5438,1.54414,39700000.0
2007-04-05 17:43:00,1.54417,1.54418,1.54379,1.54418,34000000.0
2007-04-05 17:44:00,1.54419,1.54428,1.54411,1.54411,40400000.0
2007-04-05 17:45:00,1.54422,1.54434,1.54414,1.54428,31600000.0
2007-04-05 17:46:00,1.5443,1.54431,1.54411,1.54431,57500000.0
2007-04-05 17:47:00,1.54431,1.54442,1.54413,1.54413,25400000.0
2007-04-05 17:48:00,1.54414,1.54429,1.54387,1.54421,36200000.0
2007-04-05 17:49:00,1.54424,1.54424,1.54371,1.54408,28000000.0
2007-04-05 17:50:00,1.54423,1.54423,1.54398,1.54415,26500000.0
2007-04-05 17:51:00,1.54413,1.5444,1.54383,1.54399,39000000.0
2007-04-05 17:52:00,1.54415,1.5445,1.54415,1.54429,45600001.0
2007-04-05 17:53:00,1.54417,1.54437,1.54412,1.54434,38500000.0
2007-04-05 17:54:00,1.54444,1.54465,1.54405,1.54446,36400000.0
2007-04-05 17:55:00,1.54445,1.54467,1.54392,1.54467,46100000.0
2007-04-05 17:56:00,1.54453,1.54483,1.54453,1.54472,28200000.0
2007-04-05 17:57:00,1.54465,1.54488,1.54452,1.54487,44700000.0
2007-04-05 17:58:00,1.54513,1.54513,1.54488,1.54503,38400000.0
2007-04-05 17:59:00,1.54479,1.54492,1.5445,1.5447,50500000.0
2007-04-05 18:00:00,1.54486,1.54486,1.54414,1.54416,47600000.0
2007-04-05 18:01:00,1.5442,1.5442,1.54376,1.54394,64000000.0
2007-04-05 18:02:00,1.54404,1.54407,1.54394,1.54399,44800000.0
2007-04-05 18:03:00,1.54384,1.54404,1.54376,1.54376,35200000.0
2007-04-05 18:04:00,1.54407,1.54413,1.54391,1.54393,53800000.0
2007-04-05 18:05:00,1.54396,1.54397,1.54374,1.54393,39100000.0
2007-04-05 18:06:00,1.54395,1.54429,1.54395,1.54409,52800000.0
2007-04-05 18:07:00,1.54429,1.54448,1.54424,1.54424,50000000.0
2007-04-05 18:08:00,1.54409,1.54436,1.54409,1.54415,56000000.0
2007-04-05 18:09:00,1.54411,1.54453,1.54411,1.54433,54000000.0
2007-04-05 18:10:00,1.54429,1.54436,1.54406,1.54421,56000002.0
2007-04-05 18:11:00,1.54427,1.54438,1.54402,1.5441,32600000.0
2007-04-05 18:12:00,1.54414,1.54421,1.544,1.544,46600000.0
2007-04-05 18:13:00,1.54403,1.54428,1.54394,1.54428,31000000.0
2007-04-05 18:14:00,1.5438,1.54442,1.5438,1.54437,28200000.0
2007-04-05 18:15:00,1.54422,1.5444,1.54418,1.54438,48600000.0
2007-04-05 18:16:00,1.54455,1.54461,1.54437,1.54437,40600000.0
2007-04-05 18:17:00,1.54447,1.54465,1.54445,1.54445,51200000.0
2007-04-05 18:18:00,1.54448,1.5446,1.54428,1.54452,44600000.0
2007-04-05 18:19:00,1.54454,1.54454,1.54421,1.54442,23800000.0
2007-04-05 18:20:00,1.5444,1.5445,1.54423,1.54423,33900000.0
2007-04-05 18:21:00,1.5443,1.54442,1.54417,1.54432,35000000.0
2007-04-05 18:22:00,1.54435,1.54435,1.54401,1.5441,30400000.0
2007-04-05 18:23:00,1.54404,1.54424,1.54399,1.54415,22000000.0
2007-04-05 18:24:00,1.54407,1.54412,1.54391,1.54394,27000000.0
2007-04-05 18:25:00,1.5441,1.54418,1.54383,1.54392,31400000.0
2007-04-05 18:26:00,1.54384,1.54384,1.54356,1.54356,39900000.0
2007-04-05 18:27:00,1.5435,1.54369,1.54326,1.54369,37400000.0
2007-04-05 18:28:00,1.54377,1.54402,1.54377,1.54381,60000001.0
2007-04-05 18:29:00,1.54385,1.544,1.54375,1.54393,19200000.0
2007-04-05 18:30:00,1.54401,1.54409,1.54388,1.54403,19000000.0
2007-04-05 18:31:00,1.54385,1.54385,1.54353,1.5437,29300000.0
2007-04-05 18:32:00,1.54362,1.54374,1.54355,1.54371,32600000.0
2007-04-05 18:33:00,1.54379,1.54397,1.54363,1.54372,43800000.0
2007-04-05 18:34:00,1.54386,1.54404,1.54381,1.54392,37500000.0
2007-04-05 18:35:00,1.54387,1.54403,1.54359,1.54403,34000000.0
2007-04-05 18:36:00,1.54387,1.5441,1.54378,1.54383,58600000.0
2007-04-05 18:37:00,1.54392,1.54396,1.54374,1.54387,30600000.0
2007-04-05 18:38:00,1.54374,1.54391,1.54365,1.54391,51700000.0
2007-04-05 18:39:00,1.54364,1.54394,1.54364,1.54387,24000000.0
2007-04-05 18:40:00,1.54376,1.54388,1.54338,1.54338,23200000.0
2007-04-05 18:41:00,1.54341,1.54366,1.5434,1.54366,21000000.0
2007-04-05 18:42:00,1.54363,1.54363,1.54335,1.54344,57600000.0
2007-04-05 18:43:00,1.54333,1.54379,1.54333,1.54352,23000000.0
2007-04-05 18:44:00,1.54355,1.54367,1.54344,1.54344,26400000.0
2007-04-05 18:45:00,1.54361,1.54367,1.54323,1.54323,32200001.0
2007-04-05 18:46:00,1.54336,1.54349,1.54318,1.54318,27200000.0
2007-04-05 18:47:00,1.54333,1.54357,1.54333,1.54357,33200000.0
2007-04-05 18:48:00,1.54358,1.54387,1.5435,1.54371,37600000.0
2007-04-05 18:49:00,1.54379,1.54387,1.54364,1.54384,35600000.0
2007-04-05 18:50:00,1.54374,1.54385,1.54356,1.54378,45000000.0
2007-04-05 18:51:00,1.5437,1.5437,1.54345,1.54345,37400000.0
2007-04-05 18:52:00,1.5432,1.5435,1.5432,1.54339,37600000.0
2007-04-05 18:53:00,1.5435,1.54367,1.5435,1.54358,43500000.0
2007-04-05 18:54:00,1.54372,1.54374,1.54345,1.54372,25700000.0
2007-04-05 18:55:00,1.54354,1.54377,1.54353,1.54364,30800000.0
2007-04-05 18:56:00,1.54337,1.54382,1.54335,1.54335,47500000.0
2007-04-05 18:57:00,1.54388,1.54393,1.54384,1.5439,20200000.0
2007-04-05 18:58:00,1.54381,1.54386,1.54352,1.54352,35600000.0
2007-04-05 18:59:00,1.54369,1.54391,1.54326,1.54391,23600000.0
2007-04-05 19:00:00,1.5441,1.54419,1.54382,1.54401,49200000.0
2007-04-05 19:01:00,1.54421,1.54421,1.54376,1.54389,28400000.0
2007-04-05 19:02:00,1.54371,1.54377,1.54358,1.54364,40900000.0
2007-04-05 19:03:00,1.54377,1.54406,1.54355,1.5436,51600000.0
2007-04-05 19:04:00,1.54354,1.54362,1.54325,1.54342,46200000.0
2007-04-05 19:05:00,1.54344,1.54372,1.54343,1.5436,34800000.0
2007-04-05 19:06:00,1.54364,1.54368,1.54353,1.54368,40900000.0
2007-04-05 19:07:00,1.54391,1.54427,1.5438,1.54427,42400000.0
2007-04-05 19:08:00,1.54406,1.54427,1.544,1.544,28600000.0
2007-04-05 19:09:00,1.54395,1.54395,1.54373,1.54382,33200000.0
2007-04-05 19:10:00,1.54404,1.54418,1.54383,1.54383,47400000.0
2007-04-05 19:11:00,1.54406,1.54428,1.54403,1.54411,33800000.0
2007-04-05 19:12:00,1.54385,1.54432,1.54385,1.54432,27800000.0
2007-04-05 19:13:00,1.54437,1.54445,1.54427,1.54445,40600000.0
2007-04-05 19:14:00,1.5443,1.54452,1.54421,1.54442,41600000.0
2007-04-05 19:15:00,1.54429,1.54429,1.54401,1.54421,37400001.0
2007-04-05 19:16:00,1.54394,1.54427,1.54394,1.54417,27400000.0
2007-04-05 19:17:00,1.54406,1.54421,1.54396,1.54408,55800000.0
2007-04-05 19:18:00,1.54408,1.54408,1.54389,1.544,25800000.0
2007-04-05 19:19:00,1.5441,1.5441,1.54358,1.54398,55100000.0
2007-04-05 19:20:00,1.54398,1.54409,1.54376,1.54398,34400000.0
2007-04-05 19:21:00,1.54383,1.54409,1.54382,1.54388,31600000.0
2007-04-05 19:22:00,1.54401,1.54414,1.5439,1.54399,37000000.0
2007-04-05 19:23:00,1.54373,1.54394,1.54347,1.54394,62200001.0
2007-04-05 19:24:00,1.54396,1.54396,1.54373,1.54385,61200000.0
2007-04-05 19:25:00,1.54397,1.54397,1.54364,1.54397,49400000.0
2007-04-05 19:26:00,1.5439,1.54417,1.54376,1.54411,37800000.0
2007-04-05 19:27:00,1.54415,1.54432,1.54399,1.54432,39200000.0
2007-04-05 19:28:00,1.54425,1.54442,1.54415,1.54424,37900000.0
2007-04-05 19:29:00,1.54416,1.54431,1.54386,1.54428,27400000.0
2007-04-05 19:30:00,1.54438,1.54446,1.54428,1.54428,44100000.0
2007-04-05 19:31:00,1.54426,1.54432,1.54413,1.54432,51400000.0
2007-04-05 19:32:00,1.54424,1.54441,1.54416,1.54434,41300000.0
2007-04-05 19:33:00,1.54445,1.54454,1.54431,1.54442,62100000.0
2007-04-05 19:34:00,1.54454,1.54463,1.54441,1.54451,36400000.0
2007-04-05 19:35:00,1.54452,1.5449,1.54423,1.5449,50900000.0
2007-04-05 19:36:00,1.54466,1.54487,1.54453,1.54483,19600000.0
2007-04-05 19:37:00,1.54493,1.54501,1.54456,1.54456,53400000.0
2007-04-05 19:38:00,1.54463,1.54504,1.54463,1.54477,35600000.0
2007-04-05 19:39:00,1.54478,1.54483,1.54461,1.54479,37600000.0
2007-04-05 19:40:00,1.54474,1.54482,1.54457,1.5447,46600000.0
2007-04-05 19:41:00,1.54465,1.54484,1.54458,1.54484,43300000.0
2007-04-05 19:42:00,1.54464,1.54494,1.54454,1.54494,49400000.0
2007-04-05 19:43:00,1.54478,1.54478,1.54439,1.54468,28200000.0
2007-04-05 19:44:00,1.54459,1.54478,1.54459,1.54478,42400000.0
2007-04-05 19:45:00,1.54476,1.5451,1.54476,1.5451,40600000.0
2007-04-05 19:46:00,1.54498,1.54498,1.54436,1.54436,56800000.0
2007-04-05 19:47:00,1.54465,1.54485,1.54457,1.54485,42400000.0
2007-04-05 19:48:00,1.54488,1.54488,1.54461,1.54463,33200000.0
2007-04-05 19:49:00,1.54459,1.54479,1.54458,1.54458,27800000.0
2007-04-05 19:50:00,1.54464,1.54464,1.54426,1.54438,39800000.0
2007-04-05 19:51:00,1.54424,1.54445,1.54422,1.54445,54900000.0
2007-04-05 19:52:00,1.54451,1.54471,1.5444,1.54453,33000000.0
2007-04-05 19:53:00,1.54463,1.54481,1.54457,1.54459,52900000.0
2007-04-05 19:54:00,1.54458,1.54474,1.54458,1.54469,37000000.0
2007-04-05 19:55:00,1.54457,1.54472,1.54445,1.54445,21200000.0
2007-04-05 19:56:00,1.54442,1.5446,1.54428,1.54445,42800000.0
2007-04-05 19:57:00,1.54445,1.54445,1.54416,1.54431,50500000.0
2007-04-05 19:58:00,1.54424,1.54436,1.54422,1.54422,26000000.0
2007-04-05 19:59:00,1.5444,1.54454,1.54434,1.54443,50500000.0
2007-04-05 20:00:00,1.54445,1.54464,1.54416,1.54416,44400000.0
2007-04-05 20:01:00,1.54444,1.54456,1.5443,1.54434,44400000.0
2007-04-05 20:02:00,1.54449,1.54449,1.54425,1.54432,54200000.0
2007-04-05 20:03:00,1.54446,1.54456,1.54429,1.5444,30100000.0
2007-04-05 20:04:00,1.54443,1.54463,1.5442,1.54434,52000000.0
2007-04-05 20:05:00,1.54432,1.54452,1.54427,1.54429,51400000.0
2007-04-05 20:06:00,1.54445,1.54484,1.54445,1.54456,31200000.0
2007-04-05 20:07:00,1.54444,1.54458,1.54424,1.54454,21600000.0
2007-04-05 20:08:00,1.54465,1.54465,1.54428,1.54454,31800000.0
2007-04-05 20:09:00,1.54458,1.54468,1.54453,1.54468,25400000.0
2007-04-05 20:10:00,1.54445,1.54489,1.54437,1.54464,58800000.0
2007-04-05 20:11:00,1.54457,1.54457,1.54425,1.54433,35600000.0
2007-04-05 20:12:00,1.54457,1.54462,1.54402,1.54462,48000000.0
2007-04-05 20:13:00,1.54475,1.54479,1.5446,1.54478,36400000.0
2007-04-05 20:14:00,1.54464,1.54475,1.54412,1.54471,49200001.0
2007-04-05 20:15:00,1.54489,1.54502,1.54484,1.54501,28000000.0
2007-04-05 20:16:00,1.54487,1.54492,1.54466,1.54466,36600000.0
2007-04-05 20:17:00,1.54466,1.54483,1.54444,1.54481,41500000.0
2007-04-05 20:18:00,1.54487,1.54504,1.54477,1.54482,44000000.0
2007-04-05 20:19:00,1.54498,1.54498,1.54472,1.54485,48000000.0
2007-04-05 20:20:00,1.54483,1.54483,1.54456,1.54456,34900000.0
2007-04-05 20:21:00,1.54485,1.54494,1.54474,1.54479,43000000.0
2007-04-05 20:22:00,1.54467,1.54472,1.5445,1.54462,22200000.0
2007-04-05 20:23:00,1.54456,1.54458,1.54427,1.54447,54800000.0
2007-04-05 20:24:00,1.54459,1.54459,1.54426,1.54426,35800000.0
2007-04-05 20:25:00,1.54465,1.54471,1.54439,1.54448,55100000.0
2007-04-05 20:26:00,1.5447,1.54482,1.54445,1.54473,46000000.0
2007-04-05 20:27:00,1.54464,1.54473,1.54425,1.54435,49600000.0
2007-04-05 20:28:00,1.54431,1.54454,1.54429,1.54454,63400000.0
2007-04-05 20:29:00,1.54443,1.54465,1.544,1.54441,34900000.0
2007-04-05 20:30:00,1.54434,1.54434,1.54412,1.54431,37500000.0
2007-04-05 20:31:00,1.54419,1.54433,1.54381,1.54433,34600000.0
2007-04-05 20:32:00,1.54421,1.5444,1.54395,1.54433,44400000.0
2007-04-05 20:33:00,1.54428,1.54433,1.5442,1.54429,37800000.0
2007-04-05 20:34:00,1.54411,1.54432,1.54405,1.54431,53600000.0
2007-04-05 20:35:00,1.54427,1.5444,1.5442,1.54425,42800000.0
2007-04-05 20:36:00,1.54427,1.54449,1.54418,1.54431,44300000.0
2007-04-05 20:37:00,1.54435,1.54441,1.54405,1.54441,37200000.0
2007-04-05 20:38:00,1.54459,1.54466,1.54443,1.54453,25600000.0
2007-04-05 20:39:00,1.54438,1.54461,1.54426,1.54435,56300000.0
2007-04-05 20:40:00,1.54445,1.54469,1.54445,1.54449,30000000.0
2007-04-05 20:42:00,1.54462,1.54486,1.54443,1.54468,49400000.0
2007-04-05 20:43:00,1.54438,1.54447,1.54408,1.54408,37800000.0
2007-04-05 20:44:00,1.5445,1.54474,1.54434,1.54471,40100000.0
2007-04-05 20:45:00,1.54447,1.54464,1.54441,1.54441,35600000.0
2007-04-05 20:46:00,1.54466,1.54468,1.54456,1.54466,47400000.0
2007-04-05 20:47:00,1.54467,1.54471,1.54436,1.54446,36200000.0
2007-04-05 20:48:00,1.54443,1.54462,1.54438,1.54447,31200000.0
2007-04-05 20:49:00,1.54438,1.54448,1.54438,1.54445,33000000.0
2007-04-05 20:50:00,1.54431,1.54431,1.54423,1.54429,28000000.0
2007-04-05 20:51:00,1.54415,1.54449,1.54415,1.54434,30400000.0
2007-04-05 20:52:00,1.54432,1.54462,1.54428,1.54455,28200000.0
2007-04-05 20:53:00,1.54437,1.54457,1.54428,1.54444,34400000.0
2007-04-05 20:54:00,1.54417,1.54454,1.54417,1.5444,76300001.0
2007-04-05 20:55:00,1.54435,1.54469,1.54427,1.54465,25400000.0
2007-04-05 20:56:00,1.54455,1.54472,1.54455,1.54466,28800000.0
2007-04-05 20:57:00,1.54467,1.54482,1.54464,1.54475,25900000.0
2007-04-05 20:58:00,1.54481,1.54498,1.54466,1.54491,43100000.0
2007-04-05 20:59:00,1.54475,1.54475,1.54437,1.54456,47400000.0
2007-04-05 21:00:00,1.54437,1.54452,1.54409,1.54441,41900000.0
2007-04-05 21:01:00,1.54445,1.54465,1.54408,1.54408,43900000.0
2007-04-05 21:02:00,1.54448,1.5447,1.54428,1.54462,41000000.0
2007-04-05 21:03:00,1.54449,1.54454,1.54437,1.54437,23600000.0
2007-04-05 21:04:00,1.54455,1.54462,1.54445,1.54462,25800000.0
2007-04-05 21:05:00,1.54447,1.54484,1.54441,1.54452,38400000.0
2007-04-05 21:06:00,1.54406,1.5442,1.54399,1.5442,39400000.0
2007-04-05 21:07:00,1.54464,1.54464,1.54445,1.54457,38500000.0
2007-04-05 21:08:00,1.5445,1.54462,1.54439,1.54462,33000000.0
2007-04-05 21:09:00,1.54468,1.54468,1.54445,1.5446,32600000.0
2007-04-05 21:10:00,1.54463,1.54465,1.5444,1.5445,56000001.0
2007-04-05 21:11:00,1.54452,1.54475,1.54432,1.54445,39600000.0
2007-04-05 21:12:00,1.54454,1.54462,1.54442,1.54451,34500000.0
2007-04-05 21:13:00,1.5445,1.54474,1.54445,1.54452,45900000.0
2007-04-05 21:14:00,1.54435,1.54467,1.54435,1.54446,45200000.0
2007-04-05 21:15:00,1.54451,1.54475,1.54451,1.54473,49800000.0
2007-04-05 21:16:00,1.54445,1.54479,1.54445,1.54456,30200000.0
2007-04-05 21:17:00,1.54451,1.54491,1.54437,1.54437,27600000.0
2007-04-05 21:18:00,1.5448,1.5448,1.54417,1.54455,39900000.0
2007-04-05 21:19:00,1.54471,1.54471,1.54449,1.54456,29100000.0
2007-04-05 21:20:00,1.54462,1.54473,1.54454,1.54456,45600000.0
2007-04-05 21:21:00,1.54454,1.54485,1.54454,1.54469,34000000.0
2007-04-05 21:22:00,1.54436,1.54486,1.54436,1.54462,42000000.0
2007-04-05 21:23:00,1.54464,1.54476,1.54426,1.54426,44400000.0
2007-04-05 21:24:00,1.54455,1.54481,1.54444,1.54444,43000000.0
2007-04-05 21:25:00,1.54461,1.54481,1.54439,1.54439,39800000.0
2007-04-05 21:26:00,1.54466,1.54478,1.54456,1.54456,27000000.0
2007-04-05 21:27:00,1.54452,1.54454,1.54429,1.54429,24600000.0
2007-04-05 21:28:00,1.54423,1.54439,1.54422,1.54439,17400000.0
2007-04-05 21:29:00,1.5445,1.54462,1.54441,1.54461,46000001.0
2007-04-05 21:30:00,1.54459,1.54462,1.54449,1.5445,37600000.0
2007-04-05 21:31:00,1.54458,1.54461,1.54443,1.54456,23400000.0
2007-04-05 21:32:00,1.54471,1.54471,1.54453,1.54461,42800000.0
2007-04-05 21:33:00,1.54459,1.54467,1.54439,1.54453,26800000.0
2007-04-05 21:34:00,1.54398,1.54422,1.54371,1.54371,31300000.0
2007-04-05 21:35:00,1.54439,1.54448,1.54412,1.54445,28200000.0
2007-04-05 21:36:00,1.54462,1.54462,1.54421,1.54448,40200000.0
2007-04-05 21:37:00,1.54429,1.54429,1.54417,1.54427,31300000.0
2007-04-05 21:38:00,1.54435,1.5444,1.54421,1.5444,32800000.0
2007-04-05 21:39:00,1.54426,1.54449,1.54426,1.5444,52200000.0
2007-04-05 21:40:00,1.54421,1.54441,1.54421,1.54436,61200001.0
2007-04-05 21:41:00,1.54439,1.54445,1.54422,1.54431,35200000.0
2007-04-05 21:42:00,1.54431,1.54436,1.54396,1.54396,33800000.0
2007-04-05 21:43:00,1.54424,1.54439,1.54413,1.54439,28700000.0
2007-04-05 21:44:00,1.54435,1.5445,1.54425,1.54432,34800000.0
2007-04-05 21:45:00,1.54435,1.54437,1.54427,1.54436,27900000.0
2007-04-05 21:46:00,1.54443,1.54449,1.54414,1.5443,70800001.0
2007-04-05 21:47:00,1.54416,1.54456,1.54416,1.54442,24600000.0
2007-04-05 21:48:00,1.54464,1.54464,1.54436,1.54444,42600000.0
2007-04-05 21:49:00,1.54441,1.54457,1.54431,1.54442,32400000.0
2007-04-05 21:50:00,1.54454,1.54458,1.54424,1.54433,24200000.0
2007-04-05 21:51:00,1.54435,1.54455,1.54435,1.54444,32400000.0
2007-04-05 21:52:00,1.5442,1.54438,1.544,1.54413,41200000.0
2007-04-05 21:53:00,1.54407,1.54421,1.54395,1.54395,18400000.0
2007-04-05 21:54:00,1.54393,1.54417,1.5439,1.54407,65000001.0
2007-04-05 21:55:00,1.54416,1.54432,1.544,1.54432,62600000.0
2007-04-05 21:56:00,1.54419,1.54438,1.54419,1.5442,36200000.0
2007-04-05 21:57:00,1.54403,1.54434,1.54379,1.54409,28000000.0
2007-04-05 21:58:00,1.54407,1.54429,1.54404,1.54404,26800000.0
2007-04-05 21:59:00,1.54411,1.54427,1.54395,1.54395,57000000.0
2007-04-05 22:00:00,1.54402,1.54416,1.544,1.54407,42000000.0
2007-04-05 22:01:00,1.54404,1.5442,1.54396,1.54401,52800000.0
2007-04-05 22:02:00,1.54416,1.54422,1.54394,1.54394,56200001.0
2007-04-05 22:03:00,1.54417,1.54417,1.54398,1.54414,18000000.0
2007-04-05 22:04:00,1.54409,1.54426,1.54396,1.54409,21200000.0
2007-04-05 22:05:00,1.544,1.54414,1.54387,1.54414,34000000.0
2007-04-05 22:06:00,1.54417,1.54417,1.54375,1.54406,44400000.0
2007-04-05 22:07:00,1.54407,1.54434,1.54407,1.54425,27800000.0
2007-04-05 22:08:00,1.54406,1.54439,1.54406,1.54434,32100000.0
2007-04-05 22:09:00,1.54421,1.54421,1.54395,1.54399,24200000.0
2007-04-05 22:10:00,1.54402,1.54413,1.54389,1.54402,40700000.0
2007-04-05 22:11:00,1.54414,1.54415,1.54374,1.54374,29200000.0
2007-04-05 22:12:00,1.5438,1.54394,1.54359,1.5436,64600000.0
2007-04-05 22:13:00,1.54383,1.54384,1.54376,1.54376,38400001.0
2007-04-05 22:14:00,1.5436,1.54394,1.54359,1.54359,45400000.0
2007-04-05 22:15:00,1.54381,1.54396,1.54367,1.54385,45800000.0
2007-04-05 22:16:00,1.5441,1.54432,1.54408,1.54408,67200001.0
2007-04-05 22:17:00,1.54415,1.5443,1.54399,1.5442,44000000.0
2007-04-05 22:18:00,1.54435,1.54435,1.5442,1.5442,38400000.0
2007-04-05 22:19:00,1.54418,1.54439,1.54418,1.54431,31800000.0
2007-04-05 22:20:00,1.54435,1.54444,1.54416,1.54433,39800000.0
2007-04-05 22:21:00,1.54433,1.54451,1.54423,1.5443,39000000.0
2007-04-05 22:22:00,1.5443,1.5443,1.54407,1.54422,60600000.0
2007-04-05 22:23:00,1.54434,1.54434,1.5442,1.54425,25400000.0
2007-04-05 22:24:00,1.54443,1.54454,1.54425,1.54439,57800000.0
2007-04-05 22:25:00,1.54429,1.54442,1.54416,1.54437,25800000.0
2007-04-05 22:26:00,1.54417,1.54447,1.54417,1.54447,21000000.0
2007-04-05 22:27:00,1.54437,1.54469,1.54413,1.54465,47600001.0
2007-04-05 22:28:00,1.54461,1.54498,1.54458,1.54472,40000000.0
2007-04-05 22:29:00,1.5448,1.5449,1.54463,1.54475,30800000.0
2007-04-05 22:30:00,1.54475,1.54477,1.5446,1.54465,36800000.0
2007-04-05 22:31:00,1.5448,1.54483,1.54415,1.54475,21000000.0
2007-04-05 22:32:00,1.5443,1.54464,1.54423,1.54464,54900001.0
2007-04-05 22:33:00,1.5447,1.54485,1.5447,1.5448,38800000.0
2007-04-05 22:34:00,1.54469,1.54483,1.54442,1.54457,42400000.0
2007-04-05 22:35:00,1.54476,1.54476,1.54452,1.54452,37600001.0
2007-04-05 22:36:00,1.54482,1.54514,1.54444,1.54444,44400000.0
2007-04-05 22:37:00,1.54479,1.54485,1.54458,1.54485,52000000.0
2007-04-05 22:38:00,1.54474,1.5449,1.5447,1.54484,29900000.0
2007-04-05 22:39:00,1.54486,1.54496,1.54467,1.54477,33100000.0
2007-04-05 22:40:00,1.54464,1.54494,1.54444,1.54444,66800001.0
2007-04-05 22:41:00,1.5447,1.54491,1.5447,1.54489,36300000.0
2007-04-05 22:42:00,1.54489,1.54489,1.5445,1.5446,26000000.0
2007-04-05 22:43:00,1.54462,1.54463,1.54442,1.54463,38400001.0
2007-04-05 22:44:00,1.54448,1.54456,1.54438,1.54452,23200000.0
2007-04-05 22:45:00,1.54457,1.54463,1.54441,1.54463,32800000.0
2007-04-05 22:46:00,1.54464,1.54487,1.54464,1.54466,28400000.0
2007-04-05 22:47:00,1.54482,1.54496,1.54466,1.54496,32400000.0
2007-04-05 22:48:00,1.54492,1.54534,1.54492,1.54502,35700000.0
2007-04-05 22:49:00,1.54494,1.54521,1.54483,1.54502,30600000.0
2007-04-05 22:50:00,1.54507,1.5452,1.54483,1.54483,35100000.0
2007-04-05 22:51:00,1.54499,1.54508,1.5449,1.54508,39000000.0
2007-04-05 22:52:00,1.54511,1.54526,1.54497,1.54498,36200000.0
2007-04-05 22:53:00,1.54518,1.54531,1.54477,1.54507,45600000.0
2007-04-05 22:54:00,1.54499,1.54514,1.54491,1.54494,29500000.0
2007-04-05 22:55:00,1.54518,1.54533,1.54501,1.54501,49500000.0
2007-04-05 22:56:00,1.54512,1.54523,1.54496,1.54523,41400000.0
2007-04-05 22:57:00,1.54524,1.54538,1.54491,1.54491,48700000.0
2007-04-05 22:58:00,1.54523,1.54543,1.54512,1.54517,25800000.0
2007-04-05 22:59:00,1.54539,1.54544,1.54522,1.54539,75500000.0
2007-04-05 23:00:00,1.54533,1.54547,1.54525,1.54525,43800000.0
2007-04-05 23:01:00,1.5454,1.54553,1.5452,1.54553,37200000.0
2007-04-05 23:02:00,1.54538,1.54544,1.54535,1.54538,38200000.0
2007-04-05 23:03:00,1.54557,1.54575,1.54546,1.54546,39000000.0
2007-04-05 23:04:00,1.54542,1.54576,1.54535,1.54576,20400000.0
2007-04-05 23:05:00,1.54573,1.54582,1.54565,1.54577,51200001.0
2007-04-05 23:06:00,1.54548,1.54571,1.54528,1.54565,60900000.0
2007-04-05 23:07:00,1.5454,1.54566,1.5454,1.54559,31100000.0
2007-04-05 23:08:00,1.54563,1.54571,1.54545,1.54553,30100000.0
2007-04-05 23:09:00,1.54558,1.54581,1.54553,1.54558,28200000.0
2007-04-05 23:10:00,1.54547,1.54568,1.54528,1.54544,66100001.0
2007-04-05 23:11:00,1.54541,1.54541,1.54514,1.54522,42600000.0
2007-04-05 23:12:00,1.54529,1.5453,1.5451,1.54522,30400000.0
2007-04-05 23:13:00,1.5438,1.54444,1.5438,1.54434,37600000.0
2007-04-05 23:14:00,1.54528,1.5453,1.54517,1.54525,49200001.0
2007-04-05 23:15:00,1.5452,1.5452,1.54454,1.54504,57500000.0
2007-04-05 23:16:00,1.54531,1.54531,1.5451,1.54524,33000000.0
2007-04-05 23:17:00,1.54529,1.54529,1.545,1.54517,38700000.0
2007-04-05 23:18:00,1.5455,1.54599,1.54545,1.54597,44400000.0
2007-04-05 23:19:00,1.54591,1.54611,1.54586,1.54598,51000000.0
2007-04-05 23:20:00,1.54617,1.54617,1.54552,1.54589,49300000.0
2007-04-05 23:21:00,1.5459,1.54606,1.5457,1.5457,42200000.0
2007-04-05 23:22:00,1.54561,1.54587,1.54537,1.54587,32600000.0
2007-04-05 23:23:00,1.54586,1.54597,1.54576,1.54591,41900000.0
2007-04-05 23:24:00,1.54572,1.54589,1.5455,1.5455,27400000.0
2007-04-05 23:25:00,1.5456,1.54572,1.54552,1.54552,41200000.0
2007-04-05 23:26:00,1.54563,1.54571,1.54533,1.54571,30800000.0
2007-04-05 23:27:00,1.54545,1.54545,1.54526,1.54526,25400000.0
2007-04-05 23:28:00,1.54522,1.54564,1.54522,1.54538,40600000.0
2007-04-05 23:29:00,1.54535,1.54551,1.54499,1.5451,49900000.0
2007-04-05 23:30:00,1.54495,1.54519,1.54495,1.54514,27200000.0
2007-04-05 23:31:00,1.54533,1.5454,1.54494,1.5454,30000000.0
2007-04-05 23:32:00,1.54513,1.54538,1.54513,1.54528,43400000.0
2007-04-05 23:33:00,1.54531,1.54584,1.54531,1.54564,35900000.0
2007-04-05 23:34:00,1.54538,1.54556,1.54524,1.54524,40000000.0
2007-04-05 23:35:00,1.54536,1.54536,1.5451,1.54511,33800000.0
2007-04-05 23:36:00,1.54528,1.54536,1.54518,1.54518,39800000.0
2007-04-05 23:37:00,1.54503,1.5451,1.545,1.54505,18800000.0
2007-04-05 23:38:00,1.54524,1.54546,1.54521,1.54546,43500000.0
2007-04-05 23:39:00,1.54524,1.5455,1.54523,1.54537,54200000.0
2007-04-05 23:40:00,1.54575,1.54576,1.54547,1.54547,35800000.0
2007-04-05 23:41:00,1.54577,1.54611,1.54545,1.54545,47000000.0
2007-04-05 23:42:00,1.54595,1.54599,1.54576,1.54585,61200001.0
2007-04-05 23:43:00,1.54572,1.54582,1.54543,1.54572,49900001.0
2007-04-05 23:44:00,1.54581,1.54587,1.54572,1.54577,49400000.0
2007-04-05 23:45:00,1.5458,1.54603,1.54565,1.54589,43300000.0
2007-04-05 23:46:00,1.54614,1.54617,1.54607,1.54607,15800000.0
2007-04-05 23:47:00,1.54609,1.5462,1.54597,1.54613,53900000.0
2007-04-05 23:48:00,1.54619,1.54619,1.54594,1.54614,34200000.0
2007-04-05 23:49:00,1.54624,1.54638,1.54585,1.54585,30200000.0
2007-04-05 23:50:00,1.54583,1.54583,1.54537,1.54557,30400000.0
2007-04-05 23:51:00,1.54575,1.54589,1.54564,1.54581,41800000.0
2007-04-05 23:52:00,1.54584,1.54591,1.5454,1.54573,25400000.0
2007-04-05 23:53:00,1.54601,1.54601,1.54579,1.546,30900000.0
2007-04-05 23:54:00,1.54595,1.54595,1.54517,1.54517,32800000.0
2007-04-05 23:55:00,1.54577,1.54593,1.54577,1.5458,51100001.0
2007-04-05 23:56:00,1.54607,1.54607,1.54566,1.54575,42200000.0
2007-04-05 23:57:00,1.54587,1.54604,1.54583,1.54604,37200000.0
2007-04-05 23:58:00,1.54599,1.54609,1.54567,1.54596,24200000.0
2007-04-05 23:59:00,1.5459,1.5459,1.54564,1.54567,32600000.0
2007-04-06 00:00:00,1.54582,1.54616,1.54566,1.54607,33800000.0
2007-04-06 00:01:00,1.54599,1.54601,1.54572,1.54584,56700001.0
2007-04-06 00:02:00,1.54575,1.54575,1.54522,1.54567,33200000.0
2007-04-06 00:03:00,1.54559,1.54568,1.54549,1.54553,40400000.0
2007-04-06 00:04:00,1.54559,1.54571,1.54559,1.54567,31400000.0
2007-04-06 00:05:00,1.54568,1.54572,1.54544,1.54544,25700000.0
2007-04-06 00:06:00,1.54555,1.54582,1.54555,1.54582,29000000.0
2007-04-06 00:07:00,1.54575,1.54585,1.5456,1.5457,36600000.0
2007-04-06 00:08:00,1.54573,1.54574,1.54551,1.54568,65100000.0
2007-04-06 00:10:00,1.54565,1.54595,1.54557,1.54576,45800000.0
2007-04-06 00:11:00,1.54579,1.54582,1.54555,1.54569,34400000.0
2007-04-06 00:12:00,1.54581,1.54589,1.54568,1.54568,25800000.0
2007-04-06 00:13:00,1.5459,1.54596,1.54559,1.54595,29800000.0
2007-04-06 00:14:00,1.54589,1.5461,1.54579,1.5461,45800000.0
2007-04-06 00:15:00,1.5457,1.54592,1.5457,1.54577,44400001.0
2007-04-06 00:16:00,1.54598,1.5461,1.54568,1.54573,29400000.0
2007-04-06 00:17:00,1.5456,1.54581,1.5456,1.54572,60400000.0
2007-04-06 00:18:00,1.54572,1.54587,1.5456,1.5456,44400000.0
2007-04-06 00:19:00,1.54569,1.54579,1.54564,1.54572,38900000.0
2007-04-06 00:20:00,1.5459,1.54598,1.54571,1.54576,39800000.0
2007-04-06 00:21:00,1.54595,1.54595,1.54576,1.54579,26600000.0
2007-04-06 00:22:00,1.54597,1.54603,1.54581,1.5459,32600000.0
2007-04-06 00:23:00,1.54525,1.54537,1.5448,1.5452,44900000.0
2007-04-06 00:24:00,1.54587,1.54595,1.54579,1.54582,36000000.0
2007-04-06 00:25:00,1.54566,1.54583,1.54556,1.54571,39500000.0
2007-04-06 00:26:00,1.54523,1.54547,1.54513,1.54547,35000000.0
2007-04-06 00:28:00,1.54579,1.54585,1.54548,1.54559,43600000.0
2007-04-06 00:29:00,1.54556,1.54566,1.54544,1.54551,30400000.0
2007-04-06 00:30:00,1.54518,1.54557,1.54518,1.54547,40700000.0
2007-04-06 00:31:00,1.54549,1.54559,1.54529,1.54529,18200000.0
2007-04-06 00:32:00,1.54504,1.54522,1.54496,1.54496,42400000.0
2007-04-06 00:33:00,1.54513,1.54513,1.54472,1.54472,39100000.0
2007-04-06 00:34:00,1.54461,1.54477,1.54448,1.54448,58700001.0
2007-04-06 00:35:00,1.54488,1.54488,1.54472,1.54487,45000000.0
2007-04-06 00:36:00,1.54496,1.54507,1.54468,1.54468,31600000.0
2007-04-06 00:37:00,1.54457,1.54457,1.54435,1.54435,33800000.0
2007-04-06 00:38:00,1.54422,1.54431,1.54407,1.54412,25400000.0
2007-04-06 00:39:00,1.54425,1.54445,1.54409,1.54421,57400000.0
2007-04-06 00:40:00,1.54424,1.54434,1.54414,1.54434,25600000.0
2007-04-06 00:41:00,1.54434,1.54435,1.54397,1.54435,33000000.0
2007-04-06 00:42:00,1.54446,1.54455,1.5444,1.54442,28200000.0
2007-04-06 00:43:00,1.54422,1.54463,1.54393,1.54463,30600000.0
2007-04-06 00:44:00,1.54479,1.54503,1.54473,1.54503,54900000.0
2007-04-06 00:45:00,1.54515,1.5452,1.54502,1.54509,45000000.0
2007-04-06 00:46:00,1.54516,1.54524,1.54506,1.54524,42400000.0
2007-04-06 00:47:00,1.54427,1.54479,1.54427,1.5447,40600000.0
2007-04-06 00:48:00,1.54489,1.54527,1.54489,1.54509,39700000.0
2007-04-06 00:49:00,1.54514,1.54514,1.54471,1.54491,34800000.0
2007-04-06 00:50:00,1.54489,1.54506,1.5448,1.54489,20800000.0
2007-04-06 00:51:00,1.54481,1.54494,1.54472,1.54494,35600000.0
2007-04-06 00:52:00,1.54484,1.54536,1.54484,1.54536,30200000.0
2007-04-06 00:53:00,1.54517,1.54542,1.54517,1.54536,50500000.0
2007-04-06 00:54:00,1.54498,1.54539,1.54498,1.54532,72900001.0
2007-04-06 00:55:00,1.54418,1.54465,1.54418,1.54448,47900000.0
2007-04-06 00:56:00,1.54531,1.54551,1.54524,1.54545,44200000.0
2007-04-06 00:57:00,1.54542,1.54559,1.54538,1.54538,29600000.0
2007-04-06 00:58:00,1.54555,1.54562,1.54542,1.54551,29000000.0
2007-04-06 00:59:00,1.54557,1.54557,1.54531,1.54549,40700000.0
2007-04-06 01:00:00,1.54545,1.54548,1.54526,1.5453,40100000.0
2007-04-06 01:01:00,1.54537,1.54543,1.54523,1.54523,21600000.0
2007-04-06 01:02:00,1.54544,1.5456,1.54502,1.54502,51100000.0
2007-04-06 01:03:00,1.545,1.54511,1.54477,1.545,55500000.0
2007-04-06 01:04:00,1.54531,1.54542,1.54529,1.54531,37800000.0
2007-04-06 01:05:00,1.54534,1.54536,1.54518,1.54526,34200000.0
2007-04-06 01:06:00,1.54537,1.54537,1.54507,1.54532,52000000.0
2007-04-06 01:07:00,1.54528,1.54533,1.54506,1.54518,35400000.0
2007-04-06 01:08:00,1.54518,1.54518,1.5444,1.5444,20400000.0
2007-04-06 01:09:00,1.54526,1.54526,1.54503,1.54516,24800000.0
2007-04-06 01:10:00,1.54497,1.54505,1.54467,1.5449,31800000.0
2007-04-06 01:11:00,1.54487,1.54503,1.5448,1.54497,29300000.0
2007-04-06 01:12:00,1.54417,1.54422,1.54385,1.54405,25400000.0
2007-04-06 01:14:00,1.54481,1.54496,1.54463,1.54481,28200000.0
2007-04-06 01:15:00,1.54486,1.54491,1.54458,1.54486,18000000.0
2007-04-06 01:16:00,1.54483,1.54501,1.54474,1.54493,51400001.0
2007-04-06 01:17:00,1.54508,1.5451,1.5449,1.54505,44800000.0
2007-04-06 01:18:00,1.545,1.54508,1.5447,1.54505,44600000.0
2007-04-06 01:19:00,1.54495,1.54522,1.5449,1.54513,37200000.0
2007-04-06 01:20:00,1.54533,1.54539,1.54476,1.54539,31000000.0
2007-04-06 01:21:00,1.54522,1.54557,1.54522,1.54545,54400000.0
2007-04-06 01:22:00,1.54541,1.54546,1.54518,1.54536,27000000.0
2007-04-06 01:23:00,1.54529,1.54545,1.54516,1.54516,37200000.0
2007-04-06 01:24:00,1.54556,1.54558,1.54538,1.54558,33100000.0
2007-04-06 01:25:00,1.5452,1.54565,1.54515,1.54516,55000001.0
2007-04-06 01:26:00,1.54527,1.54549,1.5452,1.54525,28600000.0
2007-04-06 01:27:00,1.54553,1.54561,1.54537,1.54561,38900000.0
2007-04-06 01:28:00,1.54549,1.54565,1.54526,1.54565,51000001.0
2007-04-06 01:29:00,1.54565,1.54565,1.5455,1.54553,58100000.0
2007-04-06 01:30:00,1.54589,1.54589,1.54521,1.54569,49600000.0
2007-04-06 01:31:00,1.54572,1.5459,1.54568,1.54578,26600000.0
2007-04-06 01:32:00,1.5457,1.5457,1.54544,1.54544,35400000.0
2007-04-06 01:33:00,1.54555,1.54557,1.54525,1.54536,35600000.0
2007-04-06 01:34:00,1.54525,1.54534,1.54484,1.5452,39000000.0
2007-04-06 01:35:00,1.54509,1.54539,1.54484,1.54484,49400000.0
2007-04-06 01:36:00,1.54513,1.54525,1.54505,1.54505,37600000.0
2007-04-06 01:37:00,1.54512,1.54516,1.54483,1.54503,54600000.0
2007-04-06 01:38:00,1.54505,1.54523,1.54498,1.54523,44500000.0
2007-04-06 01:39:00,1.54485,1.54497,1.54452,1.54488,48600000.0
2007-04-06 01:40:00,1.54482,1.54493,1.54477,1.54487,32600000.0
2007-04-06 01:41:00,1.54471,1.5452,1.54466,1.54519,41000000.0
2007-04-06 01:42:00,1.54518,1.54528,1.54498,1.54518,37900000.0
2007-04-06 01:44:00,1.54518,1.54518,1.54486,1.54513,15400000.0
2007-04-06 01:45:00,1.54511,1.5452,1.54498,1.54512,39800000.0
2007-04-06 01:46:00,1.54514,1.54531,1.54489,1.54501,32100000.0
2007-04-06 01:47:00,1.545,1.54515,1.54487,1.54487,29400000.0
2007-04-06 01:48:00,1.5451,1.5453,1.54481,1.54481,31000000.0
2007-04-06 01:49:00,1.54513,1.54526,1.54463,1.54508,22400000.0
2007-04-06 01:50:00,1.54505,1.54518,1.5447,1.54518,47000000.0
2007-04-06 01:51:00,1.5451,1.5451,1.54492,1.54497,40600000.0
2007-04-06 01:52:00,1.5452,1.54525,1.545,1.545,30400000.0
2007-04-06 01:53:00,1.54516,1.54518,1.54505,1.54508,56800000.0
2007-04-06 01:54:00,1.54502,1.54517,1.54486,1.54486,28000000.0
2007-04-06 01:55:00,1.54489,1.54503,1.54488,1.54488,35900000.0
2007-04-06 01:56:00,1.54498,1.54505,1.54479,1.54479,54200000.0
2007-04-06 01:57:00,1.54478,1.54504,1.54476,1.5449,36800000.0
2007-04-06 01:58:00,1.5452,1.54531,1.54492,1.54493,31500000.0
2007-04-06 01:59:00,1.54514,1.54522,1.54509,1.54516,34200000.0
2007-04-06 02:00:00,1.54504,1.54517,1.54487,1.5449,20600000.0
2007-04-06 02:01:00,1.54469,1.54469,1.54454,1.54459,50000000.0
2007-04-06 02:02:00,1.54454,1.54499,1.54454,1.54487,127900000.0
2007-04-06 02:03:00,1.545,1.5452,1.545,1.54514,87200000.0
2007-04-06 02:04:00,1.54512,1.54524,1.54508,1.54518,79400000.0
2007-04-06 02:05:00,1.54506,1.54506,1.54495,1.54497,61500000.0
2007-04-06 02:06:00,1.54522,1.54527,1.5449,1.54524,98000000.0
2007-04-06 02:07:00,1.54496,1.54517,1.5446,1.54487,187100000.0
2007-04-06 02:08:00,1.54509,1.54515,1.54509,1.54514,65500000.0
2007-04-06 02:09:00,1.54497,1.54525,1.54485,1.54509,192400000.0
2007-04-06 02:10:00,1.54474,1.54509,1.54474,1.54475,139300000.0
2007-04-06 02:11:00,1.54473,1.54481,1.54473,1.54481,35600000.0
2007-04-06 02:12:00,1.54479,1.5448,1.5445,1.54451,45600000.0
2007-04-06 02:13:00,1.54462,1.54468,1.54462,1.54467,31600000.0
2007-04-06 02:14:00,1.54469,1.54469,1.54417,1.54428,173300000.0
2007-04-06 02:15:00,1.54478,1.54479,1.54454,1.54473,234700000.0
2007-04-06 02:16:00,1.545,1.54507,1.54478,1.54489,57900000.0
2007-04-06 02:17:00,1.54454,1.54507,1.54437,1.54478,199300000.0
2007-04-06 02:18:00,1.54474,1.54509,1.54435,1.54485,23000000.0
2007-04-06 02:19:00,1.54496,1.54496,1.54465,1.54468,35800000.0
2007-04-06 02:20:00,1.54479,1.54498,1.54471,1.54494,40400000.0
2007-04-06 02:21:00,1.54476,1.54499,1.54469,1.54499,36800000.0
2007-04-06 02:22:00,1.54469,1.54484,1.54469,1.54484,24400000.0
2007-04-06 02:23:00,1.54504,1.54508,1.54487,1.54491,57200001.0
2007-04-06 02:24:00,1.54484,1.54507,1.54478,1.54507,27200000.0
2007-04-06 02:25:00,1.54497,1.545,1.54473,1.54486,93500000.0
2007-04-06 02:26:00,1.54474,1.54526,1.54464,1.54526,110600000.0
2007-04-06 02:27:00,1.54507,1.54507,1.54484,1.54494,47600000.0
2007-04-06 02:28:00,1.54498,1.54507,1.54477,1.54477,37700000.0
2007-04-06 02:29:00,1.54491,1.54501,1.54472,1.54499,52800000.0
2007-04-06 02:30:00,1.54516,1.54516,1.54479,1.54505,37600000.0
2007-04-06 02:31:00,1.54497,1.54503,1.54484,1.54484,68800000.0
2007-04-06 02:32:00,1.54508,1.54534,1.54498,1.54515,49800000.0
2007-04-06 02:33:00,1.54482,1.54498,1.54475,1.54489,218000000.0
2007-04-06 02:34:00,1.54528,1.54536,1.54513,1.54534,85700000.0
2007-04-06 02:35:00,1.54525,1.54525,1.54464,1.54471,76300000.0
2007-04-06 02:36:00,1.54496,1.54527,1.54496,1.54508,33800001.0
2007-04-06 02:37:00,1.54481,1.54494,1.54469,1.54469,91700000.0
2007-04-06 02:38:00,1.54493,1.54494,1.54479,1.54484,58000000.0
2007-04-06 02:39:00,1.54504,1.54504,1.54484,1.54491,32600000.0
2007-04-06 02:40:00,1.54499,1.54517,1.54499,1.54507,39200000.0
2007-04-06 02:41:00,1.54509,1.54524,1.54507,1.54507,53100000.0
2007-04-06 02:42:00,1.54506,1.54515,1.54493,1.54515,31600000.0
2007-04-06 02:43:00,1.54507,1.54509,1.545,1.54509,33200000.0
2007-04-06 02:44:00,1.54504,1.54514,1.54492,1.54514,30900000.0
2007-04-06 02:45:00,1.54465,1.54485,1.54459,1.54467,37200000.0
2007-04-06 02:46:00,1.54471,1.54491,1.54461,1.54472,165600000.0
2007-04-06 02:47:00,1.54535,1.54569,1.54504,1.54548,218400001.0
2007-04-06 02:48:00,1.54578,1.54607,1.54569,1.54592,101000000.0
2007-04-06 02:49:00,1.54584,1.54612,1.54571,1.54578,57000000.0
2007-04-06 02:50:00,1.54603,1.5462,1.54575,1.5462,93600000.0
2007-04-06 02:51:00,1.54541,1.54559,1.54508,1.54508,69200000.0
2007-04-06 02:52:00,1.54598,1.54598,1.54574,1.54583,42600000.0
2007-04-06 02:53:00,1.5458,1.54581,1.54537,1.54559,27500000.0
2007-04-06 02:54:00,1.5458,1.54597,1.54552,1.54553,57500000.0
2007-04-06 02:55:00,1.54561,1.5458,1.54536,1.54546,36800000.0
2007-04-06 02:56:00,1.54518,1.54518,1.54506,1.54507,72400001.0
2007-04-06 02:57:00,1.54505,1.54511,1.54505,1.54511,39400000.0
2007-04-06 02:58:00,1.54516,1.54523,1.54509,1.54513,86000000.0
2007-04-06 02:59:00,1.54501,1.54518,1.54501,1.54507,62400000.0
2007-04-06 03:00:00,1.54504,1.54519,1.54498,1.54516,107400000.0
2007-04-06 03:01:00,1.54522,1.54538,1.54522,1.54538,48100000.0
2007-04-06 03:02:00,1.54547,1.54552,1.54537,1.54543,40700000.0
2007-04-06 03:03:00,1.54545,1.54554,1.54539,1.54548,78800000.0
2007-04-06 03:04:00,1.5455,1.54577,1.54522,1.54543,44200000.0
2007-04-06 03:05:00,1.54527,1.54535,1.54522,1.5453,59800000.0
2007-04-06 03:06:00,1.54531,1.54542,1.54524,1.54528,83700000.0
2007-04-06 03:07:00,1.5451,1.54546,1.54504,1.54534,108100000.0
2007-04-06 03:08:00,1.5454,1.54554,1.54493,1.54493,63700000.0
2007-04-06 03:09:00,1.545,1.54518,1.54468,1.54509,38800000.0
2007-04-06 03:10:00,1.54529,1.54556,1.54489,1.54509,36300000.0
2007-04-06 03:12:00,1.54501,1.54526,1.54442,1.54526,43400000.0
2007-04-06 03:13:00,1.54466,1.54504,1.54454,1.54495,44400000.0
2007-04-06 03:14:00,1.54499,1.54528,1.54482,1.54513,39000000.0
2007-04-06 03:15:00,1.54478,1.54524,1.54478,1.54517,30200000.0
2007-04-06 03:16:00,1.54513,1.54525,1.54489,1.5452,40900000.0
2007-04-06 03:17:00,1.54515,1.54522,1.54474,1.54522,50000000.0
2007-04-06 03:18:00,1.54512,1.54512,1.5448,1.54511,46800001.0
2007-04-06 03:19:00,1.5448,1.54497,1.54471,1.54493,28400000.0
2007-04-06 03:20:00,1.54456,1.54514,1.54456,1.54495,50800000.0
2007-04-06 03:21:00,1.5447,1.5447,1.54465,1.54467,31000000.0
2007-04-06 03:22:00,1.54473,1.54476,1.54464,1.54468,80500000.0
2007-04-06 03:24:00,1.54448,1.54456,1.54442,1.54445,56100000.0
2007-04-06 03:25:00,1.54516,1.54516,1.54473,1.54479,34800000.0
2007-04-06 03:26:00,1.54466,1.54476,1.54461,1.54471,122100000.0
2007-04-06 03:27:00,1.54474,1.54479,1.54461,1.54476,82800000.0
2007-04-06 03:28:00,1.54485,1.54489,1.54479,1.54485,60200001.0
2007-04-06 03:29:00,1.54484,1.54484,1.54476,1.54478,42300000.0
2007-04-06 03:30:00,1.54478,1.54481,1.54461,1.54481,63200000.0
2007-04-06 03:31:00,1.54478,1.54508,1.54478,1.54508,34200000.0
2007-04-06 03:32:00,1.54501,1.54518,1.54491,1.54491,40700000.0
2007-04-06 03:33:00,1.5442,1.54458,1.5442,1.54436,39000000.0
2007-04-06 03:34:00,1.54498,1.54514,1.54475,1.54477,23200000.0
2007-04-06 03:35:00,1.54484,1.54491,1.54466,1.54476,73100000.0
2007-04-06 03:36:00,1.54486,1.54516,1.54468,1.54511,39500000.0
2007-04-06 03:37:00,1.54508,1.54516,1.5448,1.54515,44800000.0
2007-04-06 03:38:00,1.54518,1.54526,1.54498,1.54514,28800000.0
2007-04-06 03:39:00,1.54477,1.54503,1.54477,1.54496,53400000.0
2007-04-06 03:40:00,1.54504,1.54558,1.54503,1.54545,156300000.0
2007-04-06 03:41:00,1.54537,1.54549,1.54536,1.54546,69000001.0
2007-04-06 03:42:00,1.54545,1.54549,1.54536,1.54548,73500000.0
2007-04-06 03:43:00,1.54548,1.54578,1.54548,1.54578,34900000.0
2007-04-06 03:44:00,1.54561,1.54577,1.54549,1.54566,20800000.0
2007-04-06 03:45:00,1.54566,1.54589,1.54558,1.54589,47000000.0
2007-04-06 03:46:00,1.54551,1.54551,1.54531,1.54533,40000000.0
2007-04-06 03:47:00,1.54543,1.54556,1.54541,1.54541,23400000.0
2007-04-06 03:48:00,1.54561,1.54561,1.54526,1.54548,24400000.0
2007-04-06 03:49:00,1.54576,1.54576,1.54541,1.54541,31600000.0
2007-04-06 03:50:00,1.5457,1.54586,1.54551,1.54559,131600000.0
2007-04-06 03:52:00,1.54566,1.54566,1.54534,1.54542,72400000.0
2007-04-06 03:53:00,1.54539,1.54554,1.54529,1.54544,66700000.0
2007-04-06 03:54:00,1.54544,1.54589,1.54544,1.54551,25000000.0
2007-04-06 03:55:00,1.54586,1.54592,1.54569,1.54589,30400000.0
2007-04-06 03:56:00,1.54577,1.54589,1.54576,1.54586,21000000.0
2007-04-06 03:57:00,1.54515,1.54533,1.54511,1.54515,139800000.0
2007-04-06 03:58:00,1.54476,1.54563,1.54441,1.5447,252400000.0
2007-04-06 03:59:00,1.5455,1.54573,1.54546,1.5457,153000001.0
2007-04-06 04:00:00,1.54568,1.54572,1.54548,1.54552,66100000.0
2007-04-06 04:01:00,1.54552,1.54575,1.54546,1.5457,115400000.0
2007-04-06 04:02:00,1.54569,1.54599,1.54544,1.54544,110600000.0
2007-04-06 04:04:00,1.54536,1.54547,1.5453,1.54541,140300000.0
2007-04-06 04:05:00,1.54523,1.54595,1.54523,1.54569,197600000.0
2007-04-06 04:06:00,1.54544,1.54589,1.54544,1.54562,97400000.0
2007-04-06 04:07:00,1.54571,1.54588,1.54552,1.54552,181800001.0
2007-04-06 04:08:00,1.54574,1.54574,1.54541,1.54541,3400000.0
2007-04-06 04:09:00,1.54578,1.54579,1.54554,1.54567,51100000.0
2007-04-06 04:10:00,1.54564,1.5457,1.54539,1.54556,104900001.0
2007-04-06 04:11:00,1.54556,1.54575,1.54526,1.54537,49900000.0
2007-04-06 04:12:00,1.54547,1.54557,1.54547,1.54548,63200000.0
2007-04-06 04:13:00,1.54541,1.54551,1.54528,1.54528,62200000.0
2007-04-06 04:14:00,1.54543,1.54551,1.54538,1.54551,108000000.0
2007-04-06 04:15:00,1.54544,1.54566,1.54538,1.54566,76400000.0
2007-04-06 04:16:00,1.54565,1.54573,1.54543,1.54553,88600000.0
2007-04-06 04:17:00,1.5452,1.54528,1.54515,1.5452,71800001.0
2007-04-06 04:18:00,1.54553,1.54553,1.54527,1.54527,138100001.0
2007-04-06 04:19:00,1.54553,1.5456,1.5455,1.54558,52700000.0
2007-04-06 04:20:00,1.54549,1.54565,1.54535,1.54537,219900001.0
2007-04-06 04:21:00,1.54537,1.54552,1.54537,1.54542,34200000.0
2007-04-06 04:22:00,1.54548,1.54585,1.54543,1.54585,46400000.0
2007-04-06 04:24:00,1.54527,1.54535,1.54525,1.5453,137500001.0
2007-04-06 04:25:00,1.54548,1.54593,1.54548,1.54566,179600000.0
2007-04-06 04:26:00,1.54546,1.54546,1.54509,1.54515,151100001.0
2007-04-06 04:27:00,1.54552,1.54556,1.5454,1.54544,46800000.0
2007-04-06 04:28:00,1.54562,1.54562,1.54543,1.54543,52400000.0
2007-04-06 04:29:00,1.54529,1.5458,1.54525,1.5458,79600000.0
2007-04-06 04:30:00,1.54555,1.54607,1.54555,1.54577,91500001.0
2007-04-06 04:31:00,1.54568,1.54584,1.54546,1.54573,29100000.0
2007-04-06 04:32:00,1.54581,1.54581,1.54565,1.54573,40000000.0
2007-04-06 04:33:00,1.54574,1.54574,1.54553,1.54566,47600000.0
2007-04-06 04:34:00,1.54573,1.54581,1.54568,1.54579,47200000.0
2007-04-06 04:35:00,1.5454,1.54562,1.54532,1.54532,46000000.0
2007-04-06 04:36:00,1.54586,1.54596,1.54518,1.54588,188400000.0
2007-04-06 04:37:00,1.54584,1.54607,1.54557,1.54584,127300000.0
2007-04-06 04:38:00,1.54587,1.54588,1.54576,1.54586,38400000.0
2007-04-06 04:39:00,1.54555,1.5457,1.54555,1.54558,67900000.0
2007-04-06 04:40:00,1.54571,1.54578,1.54554,1.54578,33300000.0
2007-04-06 04:42:00,1.54545,1.54577,1.54539,1.54539,65000000.0
2007-04-06 04:43:00,1.54543,1.54543,1.54533,1.54541,50600000.0
2007-04-06 04:44:00,1.54583,1.54585,1.54556,1.5457,32600000.0
2007-04-06 04:45:00,1.54596,1.54601,1.54561,1.54581,26200000.0
2007-04-06 04:46:00,1.54561,1.54568,1.54555,1.54556,41800000.0
2007-04-06 04:47:00,1.54551,1.54594,1.54549,1.54594,73000000.0
2007-04-06 04:48:00,1.54569,1.54594,1.54569,1.54589,60800000.0
2007-04-06 04:49:00,1.54577,1.54584,1.54543,1.54543,62400000.0
2007-04-06 04:50:00,1.5458,1.54587,1.5457,1.54579,54600000.0
2007-04-06 04:51:00,1.54529,1.54529,1.54522,1.54526,42600000.0
2007-04-06 04:52:00,1.54549,1.54599,1.54549,1.54579,53300000.0
2007-04-06 04:53:00,1.5454,1.54565,1.5453,1.5454,49800000.0
2007-04-06 04:54:00,1.54558,1.54586,1.54556,1.54556,53600000.0
2007-04-06 04:55:00,1.5459,1.54597,1.54561,1.54595,33700000.0
2007-04-06 04:56:00,1.5457,1.54582,1.54558,1.54563,43600000.0
2007-04-06 04:57:00,1.54543,1.54588,1.54539,1.5454,56000001.0
2007-04-06 04:58:00,1.54542,1.54584,1.54542,1.54572,28000000.0
2007-04-06 04:59:00,1.54534,1.54558,1.54504,1.54506,116900000.0
2007-04-06 05:00:00,1.54579,1.5458,1.5456,1.5458,47200000.0
2007-04-06 05:01:00,1.54574,1.54599,1.54574,1.54599,39100000.0
2007-04-06 05:02:00,1.54588,1.54599,1.54565,1.5458,19800000.0
2007-04-06 05:03:00,1.5456,1.54585,1.54556,1.54569,178000001.0
2007-04-06 05:04:00,1.54571,1.54574,1.54566,1.54574,222700001.0
2007-04-06 05:05:00,1.54574,1.54577,1.54564,1.54571,162200000.0
2007-04-06 05:06:00,1.54574,1.54574,1.54553,1.54572,147900000.0
2007-04-06 05:07:00,1.54564,1.54596,1.54564,1.54564,267900000.0
2007-04-06 05:08:00,1.54589,1.54594,1.54574,1.54576,317700000.0
2007-04-06 05:09:00,1.54567,1.54599,1.54564,1.54567,182900000.0
2007-04-06 05:10:00,1.5457,1.54581,1.5456,1.5457,262000000.0
2007-04-06 05:11:00,1.54561,1.54571,1.54551,1.54556,113600000.0
2007-04-06 05:12:00,1.54557,1.54562,1.54551,1.54557,149700000.0
2007-04-06 05:13:00,1.54545,1.5457,1.54545,1.5455,161000000.0
2007-04-06 05:14:00,1.54545,1.5455,1.5454,1.54543,254500000.0
2007-04-06 05:15:00,1.54559,1.54575,1.54559,1.54564,23000000.0
2007-04-06 05:16:00,1.54548,1.54556,1.54509,1.54537,188100000.0
2007-04-06 05:17:00,1.5454,1.5457,1.54528,1.5457,159000000.0
2007-04-06 05:18:00,1.54586,1.54586,1.54561,1.54576,255500000.0
2007-04-06 05:19:00,1.54553,1.54582,1.54548,1.54554,335600000.0
2007-04-06 05:20:00,1.54562,1.54578,1.54556,1.54563,246100000.0
2007-04-06 05:21:00,1.5457,1.5464,1.54566,1.54591,332600000.0
2007-04-06 05:22:00,1.5459,1.54597,1.54582,1.54587,224800000.0
2007-04-06 05:24:00,1.54586,1.54587,1.54574,1.54584,131100001.0
2007-04-06 05:25:00,1.54606,1.54623,1.5459,1.54596,232000000.0
2007-04-06 05:26:00,1.54575,1.54581,1.54572,1.54579,119400000.0
2007-04-06 05:27:00,1.54548,1.5459,1.54538,1.5459,234800002.0
2007-04-06 05:28:00,1.54605,1.54615,1.5458,1.54605,259700000.0
2007-04-06 05:29:00,1.54554,1.54587,1.54543,1.54551,268000001.0
2007-04-06 05:30:00,1.54584,1.54605,1.54566,1.54572,221200001.0
2007-04-06 05:31:00,1.54575,1.54605,1.54572,1.5458,65600000.0
2007-04-06 05:32:00,1.54601,1.54614,1.54596,1.54606,156900000.0
2007-04-06 05:33:00,1.54601,1.54601,1.54586,1.54591,179200000.0
2007-04-06 05:34:00,1.54581,1.5461,1.54575,1.54578,206800001.0
2007-04-06 05:35:00,1.54599,1.54606,1.54591,1.54601,30400000.0
2007-04-06 05:36:00,1.54578,1.54599,1.54572,1.54577,192200000.0
2007-04-06 05:37:00,1.54576,1.54591,1.54572,1.54581,196900000.0
2007-04-06 05:38:00,1.54586,1.54606,1.54584,1.54601,145600000.0
2007-04-06 05:39:00,1.54601,1.54612,1.54588,1.54597,177700000.0
2007-04-06 05:40:00,1.54601,1.5463,1.54578,1.54591,189500000.0
2007-04-06 05:41:00,1.54591,1.54611,1.54578,1.54588,115700001.0
2007-04-06 05:42:00,1.54596,1.54601,1.54581,1.54586,206000000.0
2007-04-06 05:43:00,1.54571,1.54587,1.54571,1.54578,88500001.0
2007-04-06 05:44:00,1.54577,1.54596,1.54572,1.5458,125400000.0
2007-04-06 05:45:00,1.54588,1.54611,1.54575,1.54575,141000000.0
2007-04-06 05:46:00,1.54578,1.54594,1.5457,1.5458,180700000.0
2007-04-06 05:47:00,1.54578,1.54583,1.54561,1.54575,250500001.0
2007-04-06 05:48:00,1.54557,1.54591,1.54551,1.54571,271400000.0
2007-04-06 05:49:00,1.54564,1.5458,1.54537,1.54539,174500001.0
2007-04-06 05:50:00,1.54541,1.54576,1.54541,1.54561,327900002.0
2007-04-06 05:51:00,1.54566,1.54566,1.54551,1.54551,159100000.0
2007-04-06 05:52:00,1.54538,1.54563,1.54535,1.54548,185900000.0
2007-04-06 05:53:00,1.54566,1.54576,1.54551,1.54551,106800000.0
2007-04-06 05:54:00,1.54557,1.54568,1.54529,1.54538,192800000.0
2007-04-06 05:55:00,1.54561,1.54571,1.54546,1.54556,249900000.0
2007-04-06 05:56:00,1.54525,1.54565,1.54525,1.54548,137900000.0
2007-04-06 05:57:00,1.5455,1.54551,1.54532,1.54532,193100000.0
2007-04-06 05:58:00,1.54538,1.54543,1.54526,1.54526,155400000.0
2007-04-06 05:59:00,1.54538,1.54538,1.5452,1.54523,110700001.0
2007-04-06 06:00:00,1.54524,1.54524,1.54513,1.54522,222400000.0
2007-04-06 06:01:00,1.54528,1.54539,1.54514,1.54517,152100000.0
2007-04-06 06:02:00,1.54515,1.54533,1.54513,1.54523,239800000.0
2007-04-06 06:03:00,1.54533,1.54543,1.54523,1.54538,39600000.0
2007-04-06 06:04:00,1.54511,1.54513,1.54497,1.54512,182400001.0
2007-04-06 06:05:00,1.54514,1.54525,1.54507,1.54512,448200001.0
2007-04-06 06:06:00,1.54517,1.54537,1.54517,1.54534,109200000.0
2007-04-06 06:07:00,1.5454,1.54543,1.54518,1.54538,327300000.0
2007-04-06 06:08:00,1.5452,1.54535,1.54515,1.5452,501900000.0
2007-04-06 06:09:00,1.5452,1.54557,1.54515,1.54522,433100001.0
2007-04-06 06:10:00,1.54521,1.54521,1.54502,1.54507,315600000.0
2007-04-06 06:11:00,1.54508,1.54515,1.54495,1.54507,465200001.0
2007-04-06 06:12:00,1.54505,1.5453,1.545,1.54525,242700000.0
2007-04-06 06:13:00,1.54515,1.5453,1.54497,1.54497,317800000.0
2007-04-06 06:14:00,1.54524,1.5454,1.54508,1.54517,287000001.0
2007-04-06 06:15:00,1.54521,1.54551,1.5452,1.54551,161400001.0
2007-04-06 06:16:00,1.54565,1.54573,1.54556,1.54565,252000000.0
2007-04-06 06:17:00,1.5455,1.54566,1.54548,1.54548,140300000.0
2007-04-06 06:18:00,1.54547,1.54561,1.54532,1.54532,249800000.0
2007-04-06 06:19:00,1.54536,1.54555,1.54536,1.54544,149000000.0
2007-04-06 06:20:00,1.54536,1.54556,1.54531,1.54535,259800000.0
2007-04-06 06:21:00,1.54552,1.54561,1.54536,1.54548,315100001.0
2007-04-06 06:22:00,1.54502,1.54529,1.54493,1.54498,236300000.0
2007-04-06 06:23:00,1.54533,1.54553,1.54533,1.54553,279900000.0
2007-04-06 06:24:00,1.54557,1.54576,1.5455,1.54567,335300000.0
2007-04-06 06:25:00,1.54568,1.54578,1.54563,1.54567,216900000.0
2007-04-06 06:26:00,1.54564,1.54589,1.54561,1.54573,333000001.0
2007-04-06 06:27:00,1.54564,1.54574,1.54553,1.54556,339500003.0
2007-04-06 06:28:00,1.54552,1.54569,1.54535,1.54554,368000000.0
2007-04-06 06:29:00,1.54558,1.54567,1.54546,1.54546,87800001.0
2007-04-06 06:30:00,1.54542,1.54569,1.54539,1.54542,275100000.0
2007-04-06 06:31:00,1.54551,1.54558,1.54538,1.5455,123400000.0
2007-04-06 06:32:00,1.54547,1.54554,1.54541,1.54541,174000000.0
2007-04-06 06:33:00,1.54542,1.54566,1.54541,1.5455,255200000.0
2007-04-06 06:34:00,1.54551,1.54558,1.5454,1.5455,229200001.0
2007-04-06 06:35:00,1.54535,1.54573,1.54532,1.54536,128000000.0
2007-04-06 06:36:00,1.54535,1.54551,1.54535,1.54538,69400000.0
2007-04-06 06:37:00,1.54542,1.54548,1.54535,1.54537,178300000.0
2007-04-06 06:38:00,1.54535,1.5456,1.54531,1.54534,115600000.0
2007-04-06 06:39:00,1.54541,1.54545,1.54529,1.54531,93600000.0
2007-04-06 06:40:00,1.54539,1.54545,1.54524,1.54535,115800000.0
2007-04-06 06:41:00,1.54532,1.54538,1.54515,1.54538,173300000.0
2007-04-06 06:42:00,1.5454,1.54541,1.54514,1.54526,311200000.0
2007-04-06 06:43:00,1.54463,1.54494,1.54461,1.54493,167000000.0
2007-04-06 06:44:00,1.54504,1.54504,1.54445,1.54445,291500000.0
2007-04-06 06:45:00,1.54531,1.54538,1.54522,1.54532,287100000.0
2007-04-06 06:46:00,1.54514,1.54518,1.54504,1.54509,231300001.0
2007-04-06 06:47:00,1.54524,1.54533,1.5451,1.54526,280400001.0
2007-04-06 06:48:00,1.54511,1.54529,1.54511,1.54515,25800000.0
2007-04-06 06:49:00,1.54509,1.54536,1.54499,1.54507,230600000.0
2007-04-06 06:50:00,1.54504,1.54523,1.54503,1.54509,27000000.0
2007-04-06 06:51:00,1.54529,1.54529,1.54487,1.54514,24800000.0
2007-04-06 06:52:00,1.54507,1.54507,1.54488,1.54488,243600000.0
2007-04-06 06:53:00,1.5449,1.54519,1.54488,1.54497,246100000.0
2007-04-06 06:54:00,1.54511,1.54542,1.54506,1.54511,480600000.0
2007-04-06 06:55:00,1.54509,1.54519,1.54499,1.54511,319400000.0
2007-04-06 06:56:00,1.54528,1.54533,1.54522,1.54525,27800000.0
2007-04-06 06:57:00,1.54528,1.54529,1.54521,1.54527,92500001.0
2007-04-06 06:58:00,1.54517,1.54528,1.54508,1.54519,227800000.0
2007-04-06 06:59:00,1.54511,1.54525,1.54503,1.54512,319000000.0
2007-04-06 07:00:00,1.54524,1.54529,1.54517,1.54519,144500000.0
2007-04-06 07:01:00,1.54504,1.54525,1.54502,1.54525,293300001.0
2007-04-06 07:02:00,1.54524,1.54539,1.54512,1.54522,411900003.0
2007-04-06 07:03:00,1.54537,1.54545,1.54526,1.54538,152800000.0
2007-04-06 07:04:00,1.54537,1.54542,1.54526,1.54538,294600001.0
2007-04-06 07:05:00,1.5455,1.5455,1.54534,1.5454,138300001.0
2007-04-06 07:06:00,1.54541,1.54541,1.54514,1.54521,250100000.0
2007-04-06 07:07:00,1.54524,1.54532,1.54511,1.54528,206700000.0
2007-04-06 07:08:00,1.5453,1.54539,1.54517,1.54525,244500000.0
2007-04-06 07:09:00,1.54528,1.54538,1.54518,1.54518,220300000.0
2007-04-06 07:10:00,1.54501,1.54501,1.54478,1.54482,411400002.0
2007-04-06 07:11:00,1.54514,1.54518,1.54505,1.54508,353300000.0
2007-04-06 07:12:00,1.54509,1.54524,1.54504,1.54522,266300001.0
2007-04-06 07:13:00,1.54522,1.54524,1.54506,1.54514,273700000.0
2007-04-06 07:14:00,1.54512,1.54519,1.54504,1.54509,523200002.0
2007-04-06 07:15:00,1.54532,1.54552,1.5451,1.54535,324400002.0
2007-04-06 07:16:00,1.54524,1.54534,1.54519,1.54531,233600000.0
2007-04-06 07:17:00,1.54503,1.54503,1.54478,1.54483,267700000.0
2007-04-06 07:18:00,1.54507,1.5453,1.54498,1.5453,467600000.0
2007-04-06 07:19:00,1.54524,1.5454,1.54509,1.54534,321000000.0
2007-04-06 07:20:00,1.54535,1.5454,1.54515,1.54528,422600000.0
2007-04-06 07:21:00,1.54515,1.54527,1.54503,1.54506,282300000.0
2007-04-06 07:22:00,1.54517,1.54532,1.54512,1.54521,324200000.0
2007-04-06 07:23:00,1.54522,1.54537,1.54504,1.54521,420600000.0
2007-04-06 07:24:00,1.54514,1.54522,1.54504,1.54509,334100000.0
2007-04-06 07:25:00,1.54511,1.54524,1.54501,1.54524,375400001.0
2007-04-06 07:26:00,1.54525,1.5454,1.54515,1.54528,294200001.0
2007-04-06 07:27:00,1.54527,1.54536,1.54514,1.54535,149800000.0
2007-04-06 07:28:00,1.54539,1.54547,1.54532,1.54542,228900000.0
2007-04-06 07:29:00,1.54537,1.54547,1.54522,1.54522,201500000.0
2007-04-06 07:30:00,1.54527,1.54543,1.54523,1.5453,512000001.0
2007-04-06 07:31:00,1.54525,1.54544,1.54519,1.54528,258800001.0
2007-04-06 07:32:00,1.5453,1.54535,1.54512,1.54525,457200002.0
2007-04-06 07:33:00,1.54517,1.54528,1.54503,1.54506,398900000.0
2007-04-06 07:34:00,1.54514,1.5453,1.54508,1.54519,258600000.0
2007-04-06 07:35:00,1.54522,1.54538,1.54522,1.54525,213400001.0
2007-04-06 07:36:00,1.5452,1.54537,1.54511,1.54532,371700000.0
2007-04-06 07:37:00,1.54532,1.54542,1.54515,1.54525,272700002.0
2007-04-06 07:38:00,1.54517,1.54534,1.54517,1.54522,25400000.0
2007-04-06 07:39:00,1.54507,1.54517,1.54497,1.54517,401500000.0
2007-04-06 07:40:00,1.54515,1.54542,1.54508,1.5451,295900000.0
2007-04-06 07:41:00,1.54506,1.54531,1.54501,1.54517,547700001.0
2007-04-06 07:42:00,1.54517,1.54529,1.54507,1.5452,298300000.0
2007-04-06 07:43:00,1.54522,1.54538,1.54516,1.54532,221400000.0
2007-04-06 07:44:00,1.54535,1.54537,1.54522,1.54527,331100002.0
2007-04-06 07:45:00,1.54532,1.54542,1.5452,1.54525,390300000.0
2007-04-06 07:46:00,1.54519,1.54537,1.54517,1.54524,468100000.0
2007-04-06 07:47:00,1.54531,1.54544,1.5451,1.54517,654600000.0
2007-04-06 07:48:00,1.54515,1.54544,1.54513,1.54521,726500001.0
2007-04-06 07:49:00,1.54523,1.54533,1.54504,1.54526,662100000.0
2007-04-06 07:50:00,1.54516,1.54531,1.54504,1.54522,595500001.0
2007-04-06 07:51:00,1.54528,1.54529,1.54498,1.54526,567800001.0
2007-04-06 07:52:00,1.54526,1.54534,1.54514,1.54523,388000001.0
2007-04-06 07:53:00,1.54521,1.54545,1.54505,1.54525,545700002.0
2007-04-06 07:54:00,1.54518,1.54534,1.54512,1.54521,301600001.0
2007-04-06 07:55:00,1.54527,1.54541,1.54518,1.54525,329000001.0
2007-04-06 07:56:00,1.54519,1.54548,1.54507,1.54526,699200002.0
2007-04-06 07:57:00,1.54527,1.5455,1.54513,1.54525,561500001.0
2007-04-06 07:58:00,1.54521,1.54545,1.54513,1.54513,709300001.0
2007-04-06 07:59:00,1.54519,1.54553,1.54519,1.54536,512400002.0
2007-04-06 08:00:00,1.5454,1.54555,1.54526,1.54538,452100002.0
2007-04-06 08:01:00,1.54527,1.54562,1.54527,1.5454,469500002.0
2007-04-06 08:02:00,1.54537,1.54553,1.54531,1.54548,249400003.0
2007-04-06 08:03:00,1.54549,1.54556,1.54533,1.54538,486200000.0
2007-04-06 08:04:00,1.54542,1.54561,1.54539,1.54551,438200003.0
2007-04-06 08:05:00,1.54551,1.54551,1.54534,1.54534,354400000.0
2007-04-06 08:06:00,1.54548,1.54548,1.54494,1.54535,698000000.0
2007-04-06 08:07:00,1.54527,1.54542,1.54517,1.54529,542500002.0
2007-04-06 08:08:00,1.54532,1.54542,1.54525,1.54535,385000000.0
2007-04-06 08:09:00,1.54523,1.54534,1.54504,1.54513,494300001.0
2007-04-06 08:10:00,1.54515,1.54534,1.54496,1.5453,538800000.0
2007-04-06 08:11:00,1.5452,1.54544,1.54506,1.54514,246800000.0
2007-04-06 08:12:00,1.54506,1.54527,1.54501,1.54513,412200001.0
2007-04-06 08:13:00,1.54524,1.54536,1.54514,1.54526,260300002.0
2007-04-06 08:14:00,1.54518,1.54528,1.54511,1.54511,99600000.0
2007-04-06 08:15:00,1.54504,1.54519,1.54499,1.54511,268700000.0
2007-04-06 08:16:00,1.54509,1.54516,1.54499,1.54502,285700000.0
2007-04-06 08:17:00,1.54503,1.5452,1.54493,1.54494,239600000.0
2007-04-06 08:18:00,1.54486,1.54506,1.54486,1.54491,194800000.0
2007-04-06 08:19:00,1.54488,1.54503,1.54483,1.54494,261600000.0
2007-04-06 08:20:00,1.54501,1.54512,1.54479,1.54479,265500000.0
2007-04-06 08:21:00,1.54479,1.54502,1.54472,1.54478,522400001.0
2007-04-06 08:22:00,1.54483,1.54494,1.54476,1.54486,341500002.0
2007-04-06 08:23:00,1.54484,1.54495,1.54468,1.54468,289000001.0
2007-04-06 08:24:00,1.54479,1.54508,1.54475,1.54491,466100002.0
2007-04-06 08:25:00,1.54499,1.54499,1.54475,1.54482,596600000.0
2007-04-06 08:26:00,1.54488,1.54512,1.54486,1.54496,312400000.0
2007-04-06 08:27:00,1.54495,1.54502,1.5448,1.5449,374400000.0
2007-04-06 08:28:00,1.54489,1.54503,1.54477,1.54493,554500000.0
2007-04-06 08:29:00,1.54498,1.54511,1.54488,1.54496,432900001.0
2007-04-06 08:30:00,1.54493,1.54506,1.54485,1.545,394800001.0
2007-04-06 08:31:00,1.54496,1.54514,1.54477,1.54498,276000000.0
2007-04-06 08:32:00,1.54493,1.5452,1.54489,1.54497,262000000.0
2007-04-06 08:33:00,1.54503,1.54512,1.54497,1.5451,217200000.0
2007-04-06 08:34:00,1.54511,1.54517,1.54494,1.54496,650900001.0
2007-04-06 08:35:00,1.54499,1.54514,1.54495,1.54501,491300001.0
2007-04-06 08:36:00,1.54503,1.54541,1.54501,1.54512,389000000.0
2007-04-06 08:37:00,1.54501,1.54519,1.54484,1.54498,294900000.0
2007-04-06 08:38:00,1.5449,1.54498,1.54456,1.54498,342500000.0
2007-04-06 08:39:00,1.54497,1.54506,1.54476,1.54486,528500002.0
2007-04-06 08:40:00,1.54485,1.54523,1.54485,1.54485,345400000.0
2007-04-06 08:41:00,1.54501,1.5451,1.54467,1.54497,497700003.0
2007-04-06 08:42:00,1.54504,1.5453,1.54496,1.54496,539600000.0
2007-04-06 08:43:00,1.54507,1.54527,1.54494,1.54499,333500001.0
2007-04-06 08:44:00,1.5449,1.54509,1.54484,1.54491,475500003.0
2007-04-06 08:45:00,1.54503,1.54521,1.54489,1.54494,600300001.0
2007-04-06 08:46:00,1.54499,1.5452,1.54488,1.54506,763400001.0
2007-04-06 08:47:00,1.54509,1.54527,1.54502,1.5451,559300000.0
2007-04-06 08:48:00,1.54501,1.54526,1.54487,1.545,335800001.0
2007-04-06 08:49:00,1.54512,1.54539,1.54511,1.54524,476200001.0
2007-04-06 08:50:00,1.54553,1.54553,1.54522,1.54544,532600000.0
2007-04-06 08:51:00,1.54548,1.54572,1.54534,1.54543,614000001.0
2007-04-06 08:52:00,1.54552,1.54571,1.54531,1.54537,567400001.0
2007-04-06 08:53:00,1.54547,1.54552,1.54517,1.54532,528900001.0
2007-04-06 08:54:00,1.54536,1.54553,1.54524,1.54534,676900003.0
2007-04-06 08:55:00,1.54549,1.54561,1.54528,1.54546,675300002.0
2007-04-06 08:56:00,1.54542,1.54561,1.54532,1.54542,508300001.0
2007-04-06 08:57:00,1.54547,1.54574,1.54527,1.5454,494900001.0
2007-04-06 08:58:00,1.54533,1.54558,1.54525,1.54543,509300002.0
2007-04-06 08:59:00,1.54536,1.54553,1.54528,1.54532,316400000.0
2007-04-06 09:00:00,1.54531,1.54555,1.54521,1.5454,478700001.0
2007-04-06 09:01:00,1.54544,1.54565,1.54538,1.54553,384500000.0
2007-04-06 09:02:00,1.54546,1.54572,1.54536,1.54545,657500000.0
2007-04-06 09:03:00,1.54547,1.54557,1.54534,1.54543,637700003.0
2007-04-06 09:04:00,1.54565,1.5457,1.54537,1.54555,678800001.0
2007-04-06 09:05:00,1.5455,1.54567,1.54545,1.5456,572400001.0
2007-04-06 09:06:00,1.5455,1.5457,1.54537,1.5456,573000001.0
2007-04-06 09:07:00,1.54548,1.54552,1.54528,1.54543,351300001.0
2007-04-06 09:08:00,1.54551,1.54563,1.54547,1.54552,227600000.0
2007-04-06 09:09:00,1.54557,1.54567,1.54546,1.54558,244400000.0
2007-04-06 09:10:00,1.54561,1.54571,1.54546,1.54549,370100001.0
2007-04-06 09:11:00,1.54546,1.54582,1.54538,1.54543,606500001.0
2007-04-06 09:12:00,1.54546,1.54569,1.54536,1.54536,480800000.0
2007-04-06 09:13:00,1.54531,1.54555,1.54524,1.54534,514700000.0
2007-04-06 09:14:00,1.54536,1.54555,1.54533,1.54548,272800000.0
2007-04-06 09:15:00,1.5455,1.5455,1.54516,1.54543,433300000.0
2007-04-06 09:16:00,1.54521,1.54527,1.545,1.54508,586500001.0
2007-04-06 09:17:00,1.54508,1.54526,1.545,1.54516,553500001.0
2007-04-06 09:18:00,1.54503,1.54529,1.54501,1.54515,207600000.0
2007-04-06 09:19:00,1.54518,1.54536,1.54501,1.54518,503400001.0
2007-04-06 09:20:00,1.54516,1.54531,1.54513,1.54517,240000001.0
2007-04-06 09:21:00,1.54526,1.54526,1.54506,1.54516,287100000.0
2007-04-06 09:22:00,1.54514,1.5453,1.54505,1.54517,381200003.0
2007-04-06 09:23:00,1.54522,1.54522,1.54483,1.54483,394400002.0
2007-04-06 09:24:00,1.54483,1.54489,1.54461,1.54463,295700000.0
2007-04-06 09:25:00,1.54453,1.54462,1.54435,1.54458,381500000.0
2007-04-06 09:26:00,1.5445,1.54468,1.54448,1.54458,553700001.0
2007-04-06 09:27:00,1.54457,1.54479,1.54452,1.54462,404100000.0
2007-04-06 09:28:00,1.54458,1.54458,1.54424,1.54449,515100001.0
2007-04-06 09:29:00,1.54444,1.54461,1.54433,1.5445,454400003.0
2007-04-06 09:30:00,1.54448,1.54455,1.54419,1.54426,699700001.0
2007-04-06 09:31:00,1.54419,1.54476,1.54419,1.54442,375200001.0
2007-04-06 09:32:00,1.5444,1.54462,1.54436,1.54462,432200000.0
2007-04-06 09:33:00,1.54462,1.54471,1.54449,1.54449,319600000.0
2007-04-06 09:34:00,1.54453,1.54476,1.54451,1.54464,486700003.0
2007-04-06 09:35:00,1.54464,1.54484,1.54462,1.54478,246200000.0
2007-04-06 09:36:00,1.5449,1.54496,1.5446,1.54478,410000000.0
2007-04-06 09:37:00,1.54484,1.54489,1.54462,1.54476,420700000.0
2007-04-06 09:38:00,1.54463,1.54487,1.5444,1.5444,426600000.0
2007-04-06 09:39:00,1.54433,1.54437,1.54405,1.54405,426700001.0
2007-04-06 09:40:00,1.54396,1.54416,1.5439,1.544,432600000.0
2007-04-06 09:41:00,1.54391,1.54398,1.54378,1.54388,479600001.0
2007-04-06 09:42:00,1.54392,1.54408,1.54377,1.54388,497100001.0
2007-04-06 09:43:00,1.54398,1.54406,1.54386,1.54396,333500002.0
2007-04-06 09:44:00,1.54386,1.54399,1.54358,1.54358,433400001.0
2007-04-06 09:45:00,1.54377,1.54385,1.54362,1.54379,555300001.0
2007-04-06 09:46:00,1.54377,1.54383,1.54364,1.54368,316000001.0
2007-04-06 09:47:00,1.5437,1.54375,1.54356,1.54366,409100001.0
2007-04-06 09:48:00,1.54363,1.54367,1.54341,1.54348,305100000.0
2007-04-06 09:49:00,1.54352,1.54375,1.54336,1.54362,586700002.0
2007-04-06 09:50:00,1.54356,1.54392,1.54354,1.54383,491500001.0
2007-04-06 09:51:00,1.54386,1.54412,1.54375,1.54385,502100002.0
2007-04-06 09:52:00,1.54379,1.54384,1.54361,1.54369,470600000.0
2007-04-06 09:53:00,1.54367,1.54392,1.54367,1.54386,352700001.0
2007-04-06 09:54:00,1.54378,1.54403,1.54364,1.54394,530100000.0
2007-04-06 09:55:00,1.54391,1.54401,1.54373,1.54391,626200001.0
2007-04-06 09:56:00,1.5439,1.54405,1.54387,1.54405,430100001.0
2007-04-06 09:57:00,1.54409,1.54418,1.54393,1.54397,585900003.0
2007-04-06 09:58:00,1.54407,1.5443,1.54395,1.54397,808900000.0
2007-04-06 09:59:00,1.5441,1.54437,1.54402,1.54423,697300001.0
2007-04-06 10:00:00,1.54412,1.54434,1.5441,1.5441,237100000.0
2007-04-06 10:01:00,1.54433,1.54446,1.54411,1.54435,623400000.0
2007-04-06 10:02:00,1.54445,1.54465,1.54414,1.54428,633800001.0
2007-04-06 10:03:00,1.54441,1.54459,1.54436,1.54459,396800000.0
2007-04-06 10:04:00,1.54452,1.54465,1.54429,1.54456,438700000.0
2007-04-06 10:05:00,1.54424,1.54445,1.54416,1.54421,415400001.0
2007-04-06 10:06:00,1.54436,1.54454,1.54427,1.54446,495800001.0
2007-04-06 10:07:00,1.54436,1.54457,1.54422,1.54434,591100003.0
2007-04-06 10:08:00,1.5443,1.54451,1.54425,1.54428,461000000.0
2007-04-06 10:09:00,1.54436,1.54443,1.54413,1.5444,551200000.0
2007-04-06 10:10:00,1.54438,1.54457,1.54438,1.54448,383300002.0
2007-04-06 10:11:00,1.54449,1.54461,1.54441,1.54461,386000002.0
2007-04-06 10:12:00,1.54462,1.54466,1.54444,1.54456,478800000.0
2007-04-06 10:13:00,1.54456,1.54456,1.54434,1.54443,515400000.0
2007-04-06 10:14:00,1.54441,1.54452,1.54425,1.54447,599300001.0
2007-04-06 10:15:00,1.54459,1.54464,1.54441,1.54452,441700004.0
2007-04-06 10:16:00,1.54453,1.54463,1.54438,1.5446,436900001.0
2007-04-06 10:17:00,1.54459,1.54472,1.54432,1.54437,323400001.0
2007-04-06 10:18:00,1.54437,1.54453,1.54433,1.54444,458200001.0
2007-04-06 10:19:00,1.54447,1.54455,1.5444,1.54453,332700001.0
2007-04-06 10:20:00,1.54445,1.54458,1.54438,1.54448,568200001.0
2007-04-06 10:21:00,1.54447,1.54463,1.54435,1.54441,437400003.0
2007-04-06 10:22:00,1.54453,1.54466,1.54439,1.5445,355800000.0
2007-04-06 10:23:00,1.54438,1.54459,1.54432,1.5444,500800002.0
2007-04-06 10:24:00,1.5444,1.54449,1.54426,1.54435,410000000.0
2007-04-06 10:25:00,1.54449,1.5445,1.54423,1.54443,445800002.0
2007-04-06 10:26:00,1.54453,1.54473,1.54444,1.54467,484700000.0
2007-04-06 10:27:00,1.54474,1.54479,1.54462,1.54467,528400001.0
2007-04-06 10:28:00,1.54467,1.54482,1.54457,1.54472,647000001.0
2007-04-06 10:29:00,1.54465,1.54475,1.54453,1.54464,482400000.0
2007-04-06 10:30:00,1.54463,1.54468,1.54434,1.54455,712800001.0
2007-04-06 10:31:00,1.5444,1.54471,1.54434,1.54436,574100001.0
2007-04-06 10:32:00,1.54425,1.54465,1.54397,1.5442,523000002.0
2007-04-06 10:33:00,1.54459,1.54468,1.54436,1.54461,484900001.0
2007-04-06 10:34:00,1.54461,1.54466,1.54441,1.54458,412600000.0
2007-04-06 10:35:00,1.54458,1.54483,1.54452,1.54456,451900000.0
2007-04-06 10:36:00,1.54443,1.54462,1.54428,1.54454,525200000.0
2007-04-06 10:37:00,1.54446,1.54451,1.54426,1.54446,456000000.0
2007-04-06 10:38:00,1.54439,1.54454,1.54427,1.54433,475500000.0
2007-04-06 10:39:00,1.544,1.54461,1.544,1.54461,501500004.0
2007-04-06 10:40:00,1.54435,1.54447,1.54425,1.54444,323300000.0
2007-04-06 10:41:00,1.54432,1.54455,1.54383,1.54455,680400000.0
2007-04-06 10:42:00,1.54444,1.5445,1.54426,1.5444,457500002.0
2007-04-06 10:43:00,1.54432,1.54455,1.54423,1.5443,494700000.0
2007-04-06 10:44:00,1.54444,1.54461,1.54415,1.54444,488300000.0
2007-04-06 10:45:00,1.54483,1.54483,1.54444,1.54457,542000001.0
2007-04-06 10:46:00,1.54445,1.54464,1.54433,1.54464,330900002.0
2007-04-06 10:47:00,1.5446,1.5446,1.54433,1.54446,356200001.0
2007-04-06 10:48:00,1.5444,1.54449,1.54398,1.5444,591600000.0
2007-04-06 10:49:00,1.54463,1.54478,1.54451,1.54464,390400000.0
2007-04-06 10:50:00,1.54439,1.54483,1.54422,1.54483,540100002.0
2007-04-06 10:51:00,1.54455,1.5448,1.54442,1.54455,496400000.0
2007-04-06 10:52:00,1.54452,1.54465,1.54443,1.54455,296100000.0
2007-04-06 10:53:00,1.54467,1.54481,1.54459,1.54464,381100001.0
2007-04-06 10:54:00,1.54475,1.5449,1.54463,1.54477,420900000.0
2007-04-06 10:55:00,1.54479,1.54493,1.54465,1.54472,447800001.0
2007-04-06 10:56:00,1.5448,1.54488,1.54465,1.54481,483200001.0
2007-04-06 10:57:00,1.54488,1.54488,1.54461,1.54479,372600000.0
2007-04-06 10:58:00,1.54479,1.54486,1.54457,1.54474,426200000.0
2007-04-06 10:59:00,1.54464,1.54502,1.54454,1.54476,781800000.0
2007-04-06 11:00:00,1.54486,1.54499,1.54471,1.54483,531600000.0
2007-04-06 11:01:00,1.54476,1.5451,1.54475,1.54501,555000001.0
2007-04-06 11:02:00,1.54487,1.54511,1.54482,1.54497,530100000.0
2007-04-06 11:03:00,1.54503,1.5451,1.54493,1.54507,202400000.0
2007-04-06 11:04:00,1.54503,1.54516,1.54481,1.54503,639200003.0
2007-04-06 11:05:00,1.54506,1.54516,1.54485,1.54498,444500000.0
2007-04-06 11:06:00,1.54497,1.54505,1.54479,1.54493,609600001.0
2007-04-06 11:07:00,1.54487,1.54497,1.54477,1.54484,249400000.0
2007-04-06 11:08:00,1.54496,1.54496,1.54476,1.54483,332400001.0
2007-04-06 11:09:00,1.54459,1.54479,1.54444,1.54444,379200000.0
2007-04-06 11:10:00,1.54465,1.54473,1.5444,1.54449,477400002.0
2007-04-06 11:11:00,1.54437,1.54466,1.54428,1.54441,570000001.0
2007-04-06 11:12:00,1.54437,1.54459,1.54432,1.54452,561400001.0
2007-04-06 11:13:00,1.54454,1.5446,1.5444,1.54457,378700000.0
2007-04-06 11:14:00,1.54455,1.54467,1.54443,1.54467,461600000.0
2007-04-06 11:15:00,1.54476,1.54488,1.54465,1.54474,506000003.0
2007-04-06 11:16:00,1.54478,1.54484,1.54458,1.54475,439000000.0
2007-04-06 11:17:00,1.54417,1.54436,1.54407,1.54434,463100000.0
2007-04-06 11:18:00,1.54464,1.54482,1.54449,1.54464,440800002.0
2007-04-06 11:19:00,1.54459,1.54476,1.54454,1.54461,403500000.0
2007-04-06 11:20:00,1.54454,1.54479,1.54443,1.54479,631200001.0
2007-04-06 11:21:00,1.54488,1.545,1.54464,1.54484,545300000.0
2007-04-06 11:22:00,1.54454,1.54479,1.54446,1.54479,673900002.0
2007-04-06 11:23:00,1.54475,1.54484,1.54449,1.54471,496500002.0
2007-04-06 11:24:00,1.54477,1.54478,1.54462,1.54466,452800000.0
2007-04-06 11:25:00,1.54472,1.54481,1.54462,1.54475,406400001.0
2007-04-06 11:26:00,1.54473,1.54474,1.54451,1.54459,502300003.0
2007-04-06 11:27:00,1.54468,1.545,1.54455,1.54465,653300004.0
2007-04-06 11:28:00,1.5447,1.54473,1.54448,1.54453,390000002.0
2007-04-06 11:29:00,1.5449,1.5449,1.54431,1.54451,497600001.0
2007-04-06 11:30:00,1.54471,1.54482,1.5446,1.54468,445500002.0
2007-04-06 11:31:00,1.5446,1.54487,1.54449,1.54463,602700003.0
2007-04-06 11:32:00,1.54471,1.54485,1.54457,1.54475,442900001.0
2007-04-06 11:33:00,1.54472,1.54488,1.54463,1.54468,554500001.0
2007-04-06 11:34:00,1.54459,1.54469,1.54441,1.54449,723400001.0
2007-04-06 11:35:00,1.54472,1.54482,1.54454,1.54469,502900001.0
2007-04-06 11:36:00,1.54454,1.54471,1.54449,1.54461,603400001.0
2007-04-06 11:37:00,1.54462,1.54482,1.54454,1.54466,462900001.0
2007-04-06 11:38:00,1.54468,1.54468,1.54443,1.5445,562100001.0
2007-04-06 11:39:00,1.54482,1.545,1.54459,1.54481,655100004.0
2007-04-06 11:40:00,1.54488,1.54493,1.54465,1.54491,741100001.0
2007-04-06 11:41:00,1.54496,1.54535,1.54488,1.54508,692300001.0
2007-04-06 11:42:00,1.54531,1.54531,1.54492,1.54505,572800001.0
2007-04-06 11:43:00,1.54506,1.54524,1.54499,1.54501,532000001.0
2007-04-06 11:44:00,1.54516,1.54516,1.54489,1.54496,616500000.0
2007-04-06 11:45:00,1.54514,1.54525,1.54494,1.54508,576100000.0
2007-04-06 11:46:00,1.54508,1.54516,1.54498,1.54513,562400004.0
2007-04-06 11:47:00,1.54503,1.54522,1.54485,1.54499,466000000.0
2007-04-06 11:48:00,1.54491,1.54508,1.54479,1.5449,583200002.0
2007-04-06 11:49:00,1.54497,1.54498,1.5447,1.54487,415500001.0
2007-04-06 11:50:00,1.54496,1.54509,1.54481,1.54501,361000000.0
2007-04-06 11:51:00,1.54495,1.54498,1.5445,1.5445,187600000.0
2007-04-06 11:52:00,1.54442,1.54464,1.54442,1.5445,231000001.0
2007-04-06 11:53:00,1.5445,1.54473,1.54448,1.54456,227800001.0
2007-04-06 11:54:00,1.54456,1.54474,1.54443,1.54452,381800000.0
2007-04-06 11:55:00,1.54465,1.5448,1.54458,1.5447,478000000.0
2007-04-06 11:56:00,1.54466,1.54484,1.54452,1.5446,428100001.0
2007-04-06 11:57:00,1.54465,1.54477,1.54443,1.54465,526300001.0
2007-04-06 11:58:00,1.54465,1.54465,1.54432,1.54442,512200002.0
2007-04-06 11:59:00,1.54454,1.54471,1.54434,1.54444,463100001.0
2007-04-06 12:00:00,1.54454,1.54464,1.54437,1.54454,533300000.0
2007-04-06 12:01:00,1.54457,1.54481,1.54453,1.54472,465400002.0
2007-04-06 12:02:00,1.54474,1.54487,1.54464,1.54473,375900001.0
2007-04-06 12:03:00,1.54488,1.5449,1.54473,1.54488,338500000.0
2007-04-06 12:04:00,1.54484,1.54493,1.54465,1.54475,393200000.0
2007-04-06 12:05:00,1.54471,1.54473,1.54451,1.54456,353800000.0
2007-04-06 12:06:00,1.54446,1.54477,1.54445,1.54469,422200002.0
2007-04-06 12:07:00,1.54472,1.54486,1.54457,1.54486,348900000.0
2007-04-06 12:08:00,1.54488,1.54494,1.54464,1.54489,517600001.0
2007-04-06 12:09:00,1.54492,1.54493,1.54466,1.54478,397100000.0
2007-04-06 12:10:00,1.54473,1.54485,1.54454,1.54479,331100000.0
2007-04-06 12:11:00,1.54476,1.54488,1.5446,1.54471,192800000.0
2007-04-06 12:12:00,1.54471,1.54481,1.54461,1.54471,324800001.0
2007-04-06 12:13:00,1.54476,1.54495,1.54468,1.54483,524100002.0
2007-04-06 12:14:00,1.54437,1.5447,1.54397,1.54466,594300001.0
2007-04-06 12:15:00,1.54472,1.54493,1.54464,1.54477,311800000.0
2007-04-06 12:16:00,1.54466,1.54479,1.54456,1.54474,461000001.0
2007-04-06 12:17:00,1.54477,1.54482,1.54472,1.54477,243800001.0
2007-04-06 12:18:00,1.54475,1.54486,1.54453,1.54486,339000003.0
2007-04-06 12:19:00,1.54488,1.54488,1.54456,1.54466,428800000.0
2007-04-06 12:20:00,1.54472,1.54482,1.54457,1.54474,393500001.0
2007-04-06 12:21:00,1.54472,1.54483,1.54462,1.54472,388900001.0
2007-04-06 12:22:00,1.54456,1.54467,1.54425,1.54442,289600000.0
2007-04-06 12:23:00,1.54464,1.54479,1.54457,1.54464,425600001.0
2007-04-06 12:24:00,1.54455,1.54473,1.5444,1.5444,578600000.0
2007-04-06 12:25:00,1.54462,1.54494,1.54449,1.54478,386300000.0
2007-04-06 12:26:00,1.54464,1.54486,1.54456,1.54466,450000000.0
2007-04-06 12:27:00,1.54491,1.54502,1.54478,1.54482,514700002.0
2007-04-06 12:28:00,1.54479,1.54495,1.54467,1.54488,561100000.0
2007-04-06 12:29:00,1.54471,1.54484,1.54461,1.54474,674200002.0
2007-04-06 12:30:00,1.54464,1.54487,1.54451,1.54469,618900002.0
2007-04-06 12:31:00,1.54483,1.54485,1.54442,1.5445,661600000.0
2007-04-06 12:32:00,1.54445,1.54471,1.54439,1.54445,708300004.0
2007-04-06 12:33:00,1.54448,1.54455,1.54435,1.54439,45400000.0
2007-04-06 12:34:00,1.54432,1.5446,1.54417,1.54433,601300003.0
2007-04-06 12:35:00,1.54459,1.54459,1.54423,1.54437,553500001.0
2007-04-06 12:36:00,1.5445,1.54468,1.5444,1.54447,428100000.0
2007-04-06 12:37:00,1.54443,1.5445,1.54428,1.5443,516600001.0
2007-04-06 12:38:00,1.5442,1.54445,1.5442,1.54425,650000000.0
2007-04-06 12:39:00,1.54424,1.5445,1.54415,1.5442,453700000.0
2007-04-06 12:40:00,1.54434,1.54452,1.5443,1.54449,579200001.0
2007-04-06 12:41:00,1.54443,1.54461,1.54438,1.54443,229100000.0
2007-04-06 12:42:00,1.54439,1.54461,1.54437,1.54449,435600000.0
2007-04-06 12:43:00,1.5445,1.54473,1.54444,1.54447,457200000.0
2007-04-06 12:44:00,1.54446,1.54459,1.54431,1.54451,464800002.0
2007-04-06 12:45:00,1.54456,1.54459,1.54426,1.54456,509700001.0
2007-04-06 12:46:00,1.5446,1.54464,1.54442,1.54449,449000003.0
2007-04-06 12:47:00,1.54437,1.5446,1.54434,1.54451,382100000.0
2007-04-06 12:48:00,1.54442,1.54458,1.54432,1.54442,457800000.0
2007-04-06 12:49:00,1.54442,1.5445,1.5442,1.54432,581100004.0
2007-04-06 12:50:00,1.54435,1.54453,1.54418,1.5443,501700002.0
2007-04-06 12:51:00,1.5442,1.54454,1.5442,1.5444,462600000.0
2007-04-06 12:52:00,1.54439,1.5445,1.54422,1.5444,330600001.0
2007-04-06 12:53:00,1.5444,1.54453,1.54432,1.54442,275500001.0
2007-04-06 12:54:00,1.54418,1.54421,1.54399,1.54405,404600002.0
2007-04-06 12:55:00,1.54402,1.54414,1.54382,1.54404,437100000.0
2007-04-06 12:56:00,1.54415,1.5443,1.544,1.54409,396000001.0
2007-04-06 12:57:00,1.54402,1.54406,1.54369,1.54393,522600001.0
2007-04-06 12:58:00,1.54403,1.54427,1.54398,1.54424,309900000.0
2007-04-06 12:59:00,1.54401,1.54421,1.54389,1.54404,706200003.0
2007-04-06 13:00:00,1.54411,1.54426,1.54407,1.54415,255900002.0
2007-04-06 13:01:00,1.54424,1.5443,1.54404,1.54415,376500000.0
2007-04-06 13:02:00,1.54403,1.54429,1.54395,1.54424,381400001.0
2007-04-06 13:03:00,1.54426,1.54439,1.54414,1.54426,372700001.0
2007-04-06 13:04:00,1.54436,1.54452,1.54432,1.54443,265900000.0
2007-04-06 13:05:00,1.54486,1.54486,1.5447,1.5447,152400000.0
2007-04-06 13:06:00,1.54473,1.54479,1.54454,1.5447,384200001.0
2007-04-06 13:07:00,1.54467,1.54482,1.54451,1.54473,316000000.0
2007-04-06 13:08:00,1.54477,1.54481,1.54455,1.54466,156700000.0
2007-04-06 13:09:00,1.54485,1.54496,1.54463,1.54471,307700000.0
2007-04-06 13:10:00,1.54479,1.54485,1.54475,1.5448,133900000.0
2007-04-06 13:11:00,1.54479,1.54501,1.54466,1.54485,413100002.0
2007-04-06 13:12:00,1.54493,1.545,1.54485,1.54493,349800001.0
2007-04-06 13:13:00,1.5449,1.5449,1.54474,1.5449,334600000.0
2007-04-06 13:14:00,1.54491,1.54497,1.54479,1.54488,360100001.0
2007-04-06 13:15:00,1.54489,1.54494,1.54467,1.54492,364700000.0
2007-04-06 13:16:00,1.54489,1.54497,1.54484,1.54484,123500000.0
2007-04-06 13:17:00,1.54491,1.54491,1.54479,1.54479,98600000.0
2007-04-06 13:18:00,1.54476,1.54506,1.54476,1.54494,313700001.0
2007-04-06 13:19:00,1.54468,1.5449,1.54455,1.54474,297700002.0
2007-04-06 13:20:00,1.54465,1.54478,1.54453,1.54471,171000000.0
2007-04-06 13:21:00,1.54471,1.54471,1.54462,1.5447,169300000.0
2007-04-06 13:22:00,1.54482,1.54483,1.54465,1.54478,206000000.0
2007-04-06 13:23:00,1.54467,1.54487,1.54467,1.54483,279300000.0
2007-04-06 13:24:00,1.54482,1.54483,1.54476,1.54481,245300000.0
2007-04-06 13:25:00,1.5448,1.54483,1.54465,1.54468,126000000.0
2007-04-06 13:26:00,1.54468,1.54488,1.54464,1.54473,222800000.0
2007-04-06 13:27:00,1.5447,1.54479,1.5446,1.54461,288800000.0
2007-04-06 13:28:00,1.54464,1.5448,1.54457,1.5448,521900000.0
2007-04-06 13:29:00,1.54473,1.54489,1.54456,1.54471,621400000.0
2007-04-06 13:30:00,1.54476,1.54495,1.54463,1.54475,525000000.0
2007-04-06 13:31:00,1.54484,1.54501,1.54469,1.54484,545200000.0
2007-04-06 13:32:00,1.54484,1.54501,1.54483,1.5449,200300000.0
2007-04-06 13:33:00,1.54461,1.54474,1.54443,1.54446,412200000.0
2007-04-06 13:34:00,1.54441,1.54454,1.54425,1.54432,289800000.0
2007-04-06 13:35:00,1.54433,1.54433,1.54368,1.544,376400000.0
2007-04-06 13:36:00,1.54395,1.54409,1.54375,1.54409,495500000.0
2007-04-06 13:37:00,1.54403,1.54421,1.54375,1.54375,452500003.0
2007-04-06 13:38:00,1.54377,1.54393,1.54359,1.54359,390800000.0
2007-04-06 13:39:00,1.54367,1.54372,1.54355,1.54357,245600001.0
2007-04-06 13:40:00,1.54338,1.54366,1.54322,1.54347,404800001.0
2007-04-06 13:41:00,1.5436,1.5436,1.54338,1.54343,257600000.0
2007-04-06 13:42:00,1.54343,1.54351,1.54338,1.54345,187400000.0
2007-04-06 13:43:00,1.54351,1.54358,1.5435,1.54357,111500000.0
2007-04-06 13:44:00,1.54356,1.54368,1.54346,1.54361,278100000.0
2007-04-06 13:45:00,1.54356,1.54362,1.54325,1.54334,487700001.0
2007-04-06 13:46:00,1.54365,1.54399,1.54365,1.54399,482600000.0
2007-04-06 13:47:00,1.54403,1.54429,1.54391,1.54423,527700002.0
2007-04-06 13:48:00,1.54412,1.54422,1.54397,1.54399,213100000.0
2007-04-06 13:49:00,1.54402,1.54402,1.54377,1.54391,215300000.0
2007-04-06 13:50:00,1.54423,1.54431,1.54414,1.54424,319400001.0
2007-04-06 13:51:00,1.54424,1.54426,1.54411,1.54421,293300001.0
2007-04-06 13:52:00,1.54393,1.54423,1.54389,1.5442,409700000.0
2007-04-06 13:53:00,1.54409,1.54444,1.54409,1.54418,520000000.0
2007-04-06 13:54:00,1.54402,1.54433,1.5439,1.54427,456100000.0
2007-04-06 13:55:00,1.54418,1.54426,1.54399,1.54416,366700000.0
2007-04-06 13:56:00,1.54419,1.54419,1.54382,1.54389,401600000.0
2007-04-06 13:57:00,1.54378,1.54388,1.54362,1.54386,338600002.0
2007-04-06 13:58:00,1.54385,1.54404,1.54375,1.54404,241700001.0
2007-04-06 13:59:00,1.54384,1.54409,1.54382,1.54399,395700000.0
2007-04-06 14:00:00,1.54391,1.54423,1.54391,1.54409,300500000.0
2007-04-06 14:01:00,1.54405,1.54418,1.54401,1.54412,387300001.0
2007-04-06 14:02:00,1.54418,1.54423,1.54404,1.54408,291100002.0
2007-04-06 14:03:00,1.54408,1.54477,1.54408,1.54475,421500001.0
2007-04-06 14:04:00,1.54493,1.54521,1.54489,1.54499,410100000.0
2007-04-06 14:05:00,1.54504,1.54506,1.54452,1.54463,335100000.0
2007-04-06 14:06:00,1.5449,1.54501,1.54445,1.54456,350600000.0
2007-04-06 14:07:00,1.54458,1.54463,1.54426,1.54431,326300000.0
2007-04-06 14:08:00,1.54439,1.54467,1.54429,1.54437,427200003.0
2007-04-06 14:09:00,1.54442,1.54474,1.5444,1.5445,181700000.0
2007-04-06 14:10:00,1.54466,1.54473,1.54451,1.54464,301900000.0
2007-04-06 14:11:00,1.54466,1.54471,1.54451,1.54468,125200000.0
2007-04-06 14:12:00,1.54477,1.54501,1.54468,1.54485,238200000.0
2007-04-06 14:13:00,1.54493,1.54506,1.54482,1.54496,140100000.0
2007-04-06 14:14:00,1.54493,1.54519,1.54492,1.54494,280200000.0
2007-04-06 14:15:00,1.54494,1.54502,1.54469,1.54495,322900000.0
2007-04-06 14:16:00,1.5449,1.54504,1.54486,1.54504,213900000.0
2007-04-06 14:17:00,1.54512,1.54527,1.54479,1.54514,644400001.0
2007-04-06 14:18:00,1.54515,1.54523,1.54493,1.54509,336000000.0
2007-04-06 14:19:00,1.54507,1.54529,1.54485,1.54512,390200000.0
2007-04-06 14:20:00,1.5451,1.5453,1.54505,1.54508,170200000.0
2007-04-06 14:21:00,1.54489,1.54489,1.54461,1.54461,329300001.0
2007-04-06 14:22:00,1.54475,1.54495,1.5446,1.54477,644400003.0
2007-04-06 14:23:00,1.54496,1.54502,1.54438,1.54459,202200000.0
2007-04-06 14:24:00,1.54464,1.54489,1.54449,1.54471,446600001.0
2007-04-06 14:25:00,1.54484,1.54529,1.54475,1.54518,595400004.0
2007-04-06 14:26:00,1.54514,1.54514,1.54429,1.54429,572300000.0
2007-04-06 14:27:00,1.54422,1.54459,1.54413,1.54454,437800001.0
2007-04-06 14:28:00,1.5442,1.54459,1.54391,1.54437,39500000.0
2007-04-06 14:29:00,1.54423,1.54445,1.54368,1.54376,50900000.0
2007-04-06 14:30:00,1.54374,1.54374,1.54035,1.54192,56000001.0
2007-04-06 14:31:00,1.54132,1.54257,1.54117,1.54129,47200000.0
2007-04-06 14:32:00,1.54141,1.54178,1.54132,1.54178,33700000.0
2007-04-06 14:33:00,1.54163,1.54239,1.54147,1.54182,28500000.0
2007-04-06 14:34:00,1.54151,1.54189,1.54123,1.54181,39400000.0
2007-04-06 14:35:00,1.5421,1.54234,1.54187,1.54192,17400000.0
2007-04-06 14:36:00,1.5423,1.54252,1.5416,1.5416,38300000.0
2007-04-06 14:37:00,1.54221,1.54223,1.5416,1.5418,39200000.0
2007-04-06 14:38:00,1.54169,1.54199,1.54125,1.54189,32800000.0
2007-04-06 14:39:00,1.54172,1.54293,1.54172,1.54271,26200000.0
2007-04-06 14:40:00,1.5425,1.54259,1.54153,1.54153,28600000.0
2007-04-06 14:41:00,1.5416,1.54173,1.54143,1.54166,38600000.0
2007-04-06 14:42:00,1.54158,1.54174,1.54024,1.54024,30000000.0
2007-04-06 14:43:00,1.54099,1.54131,1.54099,1.54102,45800000.0
2007-04-06 14:44:00,1.54094,1.54115,1.54083,1.5409,40700000.0
2007-04-06 14:45:00,1.54078,1.5413,1.54058,1.54107,43900000.0
2007-04-06 14:46:00,1.54103,1.54138,1.54103,1.54111,32800000.0
2007-04-06 14:47:00,1.54133,1.54133,1.54087,1.54101,24800000.0
2007-04-06 14:48:00,1.54093,1.54105,1.54071,1.54105,48500000.0
2007-04-06 14:49:00,1.54091,1.54091,1.54053,1.54071,47200001.0
2007-04-06 14:50:00,1.54071,1.54114,1.54071,1.54114,37000000.0
2007-04-06 14:51:00,1.54116,1.5413,1.54107,1.54115,29400000.0
2007-04-06 14:52:00,1.54105,1.54136,1.54104,1.54136,52900000.0
2007-04-06 14:53:00,1.54132,1.5416,1.54092,1.54117,20400000.0
2007-04-06 14:54:00,1.54141,1.5415,1.54103,1.54106,26600000.0
2007-04-06 14:55:00,1.5413,1.54145,1.54116,1.54118,46500000.0
2007-04-06 14:56:00,1.5414,1.54155,1.5414,1.54148,38800000.0
2007-04-06 14:57:00,1.54153,1.54153,1.54125,1.54137,32500000.0
2007-04-06 14:58:00,1.54107,1.54142,1.54107,1.5412,47700001.0
2007-04-06 14:59:00,1.54102,1.54133,1.54102,1.54127,52100000.0
2007-04-06 15:00:00,1.54125,1.54133,1.54084,1.54084,55700000.0
2007-04-06 15:01:00,1.54141,1.54141,1.54049,1.54049,33600000.0
2007-04-06 15:02:00,1.5406,1.54079,1.54045,1.54079,39300000.0
2007-04-06 15:03:00,1.5404,1.54048,1.54003,1.54004,46000000.0
2007-04-06 15:04:00,1.54004,1.54029,1.53989,1.54029,35000000.0
2007-04-06 15:05:00,1.54027,1.54031,1.54018,1.5403,43600000.0
2007-04-06 15:06:00,1.54013,1.54023,1.53968,1.5401,43600000.0
2007-04-06 15:07:00,1.54027,1.54036,1.54004,1.54026,44700000.0
2007-04-06 15:08:00,1.5402,1.54041,1.53952,1.54032,53700000.0
2007-04-06 15:09:00,1.54053,1.54065,1.54011,1.54042,48000000.0
2007-04-06 15:10:00,1.54034,1.54034,1.54007,1.54007,39000000.0
2007-04-06 15:11:00,1.54027,1.54053,1.54027,1.54034,13000000.0
2007-04-06 15:12:00,1.54017,1.54033,1.54008,1.54022,44800000.0
2007-04-06 15:13:00,1.54027,1.54028,1.54009,1.54009,60800001.0
2007-04-06 15:14:00,1.53982,1.54005,1.53982,1.54002,30200000.0
2007-04-06 15:15:00,1.54019,1.54019,1.53973,1.54017,62600000.0
2007-04-06 15:16:00,1.54005,1.54029,1.54005,1.54013,39900000.0
2007-04-06 15:17:00,1.54009,1.54027,1.54007,1.54021,60100000.0
2007-04-06 15:18:00,1.54001,1.54011,1.5397,1.54009,49000001.0
2007-04-06 15:19:00,1.54003,1.54003,1.53985,1.53992,21200000.0
2007-04-06 15:20:00,1.53998,1.54013,1.53998,1.54011,27900000.0
2007-04-06 15:21:00,1.53995,1.53995,1.53969,1.5398,30200000.0
2007-04-06 15:22:00,1.53957,1.53992,1.53957,1.53985,34400000.0
2007-04-06 15:23:00,1.5399,1.5399,1.53963,1.53973,36600000.0
2007-04-06 15:24:00,1.53987,1.53992,1.53966,1.5398,30600000.0
2007-04-06 15:25:00,1.53982,1.5401,1.53975,1.53975,30800000.0
2007-04-06 15:26:00,1.53984,1.54001,1.53977,1.54001,33500000.0
2007-04-06 15:27:00,1.53994,1.54013,1.53987,1.54007,36600000.0
2007-04-06 15:28:00,1.54001,1.54029,1.54001,1.54029,29600000.0
2007-04-06 15:29:00,1.5403,1.5403,1.53997,1.53997,46800001.0
2007-04-06 15:30:00,1.54001,1.54007,1.53972,1.54007,33000000.0
2007-04-06 15:31:00,1.54007,1.54017,1.53999,1.54,32000000.0
2007-04-06 15:32:00,1.53983,1.53983,1.53951,1.53973,52900000.0
2007-04-06 15:33:00,1.5397,1.5397,1.53907,1.5396,33600000.0
2007-04-06 15:34:00,1.53953,1.53975,1.53952,1.53952,45200000.0
2007-04-06 15:35:00,1.53959,1.53974,1.53935,1.53935,36100000.0
2007-04-06 15:36:00,1.53963,1.53979,1.53945,1.53945,35400000.0
2007-04-06 15:37:00,1.53956,1.53967,1.53942,1.53954,42800000.0
2007-04-06 15:38:00,1.53946,1.53973,1.53946,1.53956,34000000.0
2007-04-06 15:39:00,1.53958,1.53958,1.53926,1.53928,16200000.0
2007-04-06 15:40:00,1.53949,1.53956,1.53929,1.53929,33900000.0
2007-04-06 15:41:00,1.53941,1.53941,1.53895,1.53931,40400000.0
2007-04-06 15:42:00,1.53923,1.53925,1.53897,1.5392,47400000.0
2007-04-06 15:43:00,1.53923,1.53951,1.53914,1.53936,66300000.0
2007-04-06 15:44:00,1.53945,1.53948,1.53904,1.53929,25500000.0
2007-04-06 15:45:00,1.53918,1.53935,1.53902,1.53932,63200000.0
2007-04-06 15:46:00,1.53938,1.53943,1.53929,1.53929,35400000.0
2007-04-06 15:47:00,1.53925,1.53946,1.53907,1.53946,44700000.0
2007-04-06 15:48:00,1.5395,1.53969,1.53938,1.5396,38500000.0
2007-04-06 15:49:00,1.53956,1.53969,1.53948,1.5396,38200000.0
2007-04-06 15:50:00,1.53939,1.53949,1.53938,1.53938,42600000.0
2007-04-06 15:51:00,1.53934,1.53953,1.53925,1.53948,25400000.0
2007-04-06 15:52:00,1.53949,1.53955,1.53936,1.53945,61300000.0
2007-04-06 15:53:00,1.53936,1.53975,1.53936,1.53958,20200000.0
2007-04-06 15:54:00,1.53955,1.5396,1.53943,1.53944,27200000.0
2007-04-06 15:55:00,1.53963,1.53963,1.53924,1.53938,27800000.0
2007-04-06 15:56:00,1.53942,1.5396,1.53918,1.53942,44600000.0
2007-04-06 15:57:00,1.53928,1.53939,1.53892,1.53892,61300001.0
2007-04-06 15:58:00,1.53915,1.53915,1.53881,1.53895,40200000.0
2007-04-06 15:59:00,1.53887,1.53905,1.53887,1.53892,49000001.0
2007-04-06 16:00:00,1.5391,1.53912,1.53868,1.53868,23200000.0
2007-04-06 16:01:00,1.53865,1.53888,1.5385,1.5385,32400000.0
2007-04-06 16:02:00,1.53817,1.53817,1.53756,1.5379,36400001.0
2007-04-06 16:03:00,1.53784,1.53801,1.53777,1.53785,41800000.0
2007-04-06 16:04:00,1.53793,1.53806,1.53777,1.53795,37600000.0
2007-04-06 16:05:00,1.53805,1.5382,1.53793,1.53818,35200000.0
2007-04-06 16:06:00,1.53819,1.53829,1.53803,1.53803,48200001.0
2007-04-06 16:07:00,1.53813,1.53833,1.53813,1.53832,36900000.0
2007-04-06 16:08:00,1.5384,1.53848,1.5383,1.53839,37400000.0
2007-04-06 16:09:00,1.53814,1.53836,1.53808,1.53821,29900000.0
2007-04-06 16:10:00,1.53834,1.53834,1.53794,1.53831,24400000.0
2007-04-06 16:11:00,1.53783,1.53808,1.53783,1.53801,39000000.0
2007-04-06 16:12:00,1.53787,1.53787,1.53728,1.53764,46200000.0
2007-04-06 16:13:00,1.53771,1.53788,1.53769,1.53779,33000000.0
2007-04-06 16:14:00,1.53751,1.53785,1.53739,1.53785,54200001.0
2007-04-06 16:15:00,1.53763,1.53784,1.53758,1.53784,39800000.0
2007-04-06 16:16:00,1.53792,1.53812,1.53783,1.53798,51600001.0
2007-04-06 16:17:00,1.5379,1.53809,1.53789,1.53802,33900000.0
2007-04-06 16:18:00,1.53814,1.53822,1.53812,1.53822,43200000.0
2007-04-06 16:19:00,1.53837,1.53837,1.53794,1.53812,28200000.0
2007-04-06 16:20:00,1.5382,1.53829,1.53811,1.53811,44600000.0
2007-04-06 16:21:00,1.53811,1.53827,1.53798,1.53817,51600000.0
2007-04-06 16:22:00,1.53817,1.53821,1.53793,1.53807,62300000.0
2007-04-06 16:23:00,1.53811,1.53811,1.53789,1.53802,35200000.0
2007-04-06 16:24:00,1.53798,1.53798,1.53772,1.53777,45000000.0
2007-04-06 16:25:00,1.53791,1.53791,1.53734,1.53774,49700000.0
2007-04-06 16:26:00,1.53801,1.53801,1.5378,1.53781,47000000.0
2007-04-06 16:27:00,1.53786,1.53811,1.53784,1.53784,45000001.0
2007-04-06 16:28:00,1.53815,1.53818,1.53782,1.53796,42000000.0
2007-04-06 16:29:00,1.53783,1.53783,1.53763,1.53766,42900000.0
2007-04-06 16:30:00,1.53765,1.53781,1.53752,1.53752,52000000.0
2007-04-06 16:31:00,1.53744,1.53746,1.53732,1.53734,50800000.0
2007-04-06 16:32:00,1.53766,1.53775,1.53731,1.53756,41500000.0
2007-04-06 16:33:00,1.5376,1.53763,1.5374,1.53756,43300000.0
2007-04-06 16:34:00,1.53761,1.53774,1.53741,1.53765,44200000.0
2007-04-06 16:35:00,1.53768,1.53772,1.53746,1.53764,53900000.0
2007-04-06 16:36:00,1.53739,1.53754,1.53721,1.53747,26600000.0
2007-04-06 16:37:00,1.53748,1.53766,1.53735,1.53755,37600000.0
2007-04-06 16:38:00,1.53747,1.5377,1.53735,1.5377,71000001.0
2007-04-06 16:39:00,1.53777,1.53777,1.53758,1.53775,30400000.0
2007-04-06 16:40:00,1.53761,1.53768,1.53749,1.53765,43000000.0
2007-04-06 16:41:00,1.53726,1.53798,1.53726,1.53773,41700000.0
2007-04-06 16:42:00,1.53776,1.53802,1.53774,1.53775,45000000.0
2007-04-06 16:43:00,1.53771,1.53783,1.53765,1.5378,36800000.0
2007-04-06 16:44:00,1.5379,1.53804,1.53784,1.53797,43200000.0
2007-04-06 16:45:00,1.53781,1.53781,1.53748,1.53748,47200000.0
2007-04-06 16:46:00,1.53714,1.53736,1.5371,1.53733,38600000.0
2007-04-06 16:47:00,1.53747,1.53787,1.53747,1.53769,44600000.0
2007-04-06 16:48:00,1.53779,1.5378,1.53741,1.53772,31700000.0
2007-04-06 16:49:00,1.53773,1.53787,1.53756,1.53787,37800000.0
2007-04-06 16:50:00,1.53782,1.53786,1.53735,1.53735,43600000.0
2007-04-06 16:51:00,1.53749,1.53756,1.53734,1.53756,40400000.0
2007-04-06 16:52:00,1.53749,1.53749,1.5372,1.53735,87300000.0
2007-04-06 16:53:00,1.53746,1.53748,1.53729,1.53746,38200000.0
2007-04-06 16:54:00,1.53758,1.53765,1.53747,1.53759,39800000.0
2007-04-06 16:55:00,1.5377,1.5377,1.5373,1.5375,26400000.0
2007-04-06 16:56:00,1.53755,1.53764,1.53745,1.53764,38300000.0
2007-04-06 16:57:00,1.53752,1.53766,1.53744,1.53758,27500000.0
2007-04-06 16:58:00,1.53739,1.53763,1.53739,1.53753,35000000.0
2007-04-06 16:59:00,1.53744,1.53761,1.53708,1.53761,40900000.0
2007-04-06 17:00:00,1.53728,1.53765,1.53728,1.53758,47900000.0
2007-04-06 17:01:00,1.5373,1.53754,1.53722,1.53746,52200000.0
2007-04-06 17:02:00,1.53723,1.53726,1.537,1.53726,36600000.0
2007-04-06 17:03:00,1.53735,1.53737,1.53723,1.53731,94500000.0
2007-04-06 17:04:00,1.5373,1.5373,1.53696,1.53715,32800000.0
2007-04-06 17:05:00,1.53703,1.53728,1.53678,1.53728,24800000.0
2007-04-06 17:06:00,1.53712,1.53722,1.53696,1.53719,32600000.0
2007-04-06 17:07:00,1.53718,1.5373,1.53708,1.53714,41800000.0
2007-04-06 17:08:00,1.53705,1.5373,1.53705,1.53727,40600000.0
2007-04-06 17:09:00,1.53726,1.53734,1.53706,1.53734,37200000.0
2007-04-06 17:10:00,1.53721,1.53736,1.53716,1.53728,38600000.0
2007-04-06 17:11:00,1.53726,1.53736,1.53717,1.53736,42100000.0
2007-04-06 17:12:00,1.53725,1.53737,1.53725,1.53733,44600001.0
2007-04-06 17:13:00,1.53718,1.53734,1.53718,1.53728,36600000.0
2007-04-06 17:14:00,1.53685,1.53733,1.53685,1.53697,61200000.0
2007-04-06 17:15:00,1.53731,1.53744,1.53719,1.53719,39200000.0
2007-04-06 17:16:00,1.53718,1.53742,1.53714,1.53714,23000000.0
2007-04-06 17:17:00,1.5371,1.53727,1.5368,1.53717,50400000.0
2007-04-06 17:18:00,1.53732,1.53732,1.537,1.53725,44200000.0
2007-04-06 17:19:00,1.5371,1.53728,1.53705,1.53728,33400000.0
2007-04-06 17:20:00,1.53725,1.53725,1.53687,1.53702,28300000.0
2007-04-06 17:21:00,1.53735,1.53735,1.53685,1.53725,49600000.0
2007-04-06 17:22:00,1.53707,1.5373,1.53705,1.53717,37200000.0
2007-04-06 17:23:00,1.53688,1.53726,1.53688,1.5372,24600000.0
2007-04-06 17:24:00,1.53729,1.53731,1.53705,1.53722,17000000.0
2007-04-06 17:25:00,1.53709,1.53736,1.53709,1.53729,48500000.0
2007-04-06 17:26:00,1.53728,1.53738,1.53721,1.53728,44900000.0
2007-04-06 17:27:00,1.53732,1.53732,1.53695,1.53695,29200000.0
2007-04-06 17:28:00,1.53728,1.53728,1.53705,1.5371,43100000.0
2007-04-06 17:29:00,1.53692,1.53716,1.53673,1.53712,46000000.0
2007-04-06 17:30:00,1.53731,1.53753,1.53707,1.53732,47000000.0
2007-04-06 17:31:00,1.53722,1.53747,1.53721,1.53725,31400000.0
2007-04-06 17:32:00,1.53716,1.53748,1.53716,1.53726,30800000.0
2007-04-06 17:33:00,1.53729,1.53738,1.53723,1.53733,65800001.0
2007-04-06 17:34:00,1.53732,1.53748,1.53719,1.53748,39000000.0
2007-04-06 17:35:00,1.5375,1.53761,1.53743,1.53761,21600000.0
2007-04-06 17:36:00,1.53762,1.53774,1.53749,1.53758,46800000.0
2007-04-06 17:37:00,1.53762,1.53767,1.53707,1.53762,24400000.0
2007-04-06 17:38:00,1.53741,1.53776,1.53741,1.53749,47600000.0
2007-04-06 17:39:00,1.53766,1.53779,1.53763,1.53779,26400000.0
2007-04-06 17:40:00,1.53749,1.53772,1.53749,1.53759,32600000.0
2007-04-06 17:41:00,1.53761,1.53773,1.53753,1.53755,59700001.0
2007-04-06 17:42:00,1.53762,1.53779,1.53731,1.53757,40200000.0
2007-04-06 17:43:00,1.5376,1.53765,1.53735,1.53755,76700002.0
2007-04-06 17:44:00,1.53745,1.53745,1.53706,1.53706,36000000.0
2007-04-06 17:45:00,1.5375,1.53764,1.53743,1.53761,76100000.0
2007-04-06 17:46:00,1.53769,1.53775,1.53754,1.53769,52000000.0
2007-04-06 17:47:00,1.53763,1.53791,1.53758,1.53758,44700000.0
2007-04-06 17:48:00,1.53769,1.53769,1.53724,1.53748,30000000.0
2007-04-06 17:49:00,1.53779,1.53779,1.53734,1.53771,32800000.0
2007-04-06 17:50:00,1.53772,1.53774,1.53748,1.53774,18400000.0
2007-04-06 17:51:00,1.53768,1.53787,1.53757,1.53762,29400000.0
2007-04-06 17:52:00,1.53772,1.53783,1.5376,1.5377,35600001.0
2007-04-06 17:53:00,1.53748,1.53765,1.53727,1.5376,27000000.0
2007-04-06 17:54:00,1.53763,1.53782,1.53721,1.53763,35000000.0
2007-04-06 17:55:00,1.53767,1.53784,1.5372,1.53784,41500000.0
2007-04-06 17:56:00,1.53763,1.53784,1.53763,1.53769,27200000.0
2007-04-06 17:57:00,1.53765,1.53783,1.5374,1.53772,37600000.0
2007-04-06 17:58:00,1.5378,1.53785,1.5376,1.53785,39600000.0
2007-04-06 17:59:00,1.53774,1.53802,1.53761,1.53786,43500000.0
2007-04-06 18:00:00,1.53797,1.53797,1.53777,1.53787,39400000.0
2007-04-06 18:01:00,1.53802,1.5381,1.5376,1.53773,44200001.0
2007-04-06 18:02:00,1.53793,1.538,1.5379,1.53792,40000000.0
2007-04-06 18:03:00,1.53777,1.53834,1.53777,1.53799,36600000.0
2007-04-06 18:04:00,1.53826,1.53826,1.53803,1.53803,43200000.0
2007-04-06 18:05:00,1.53814,1.53825,1.538,1.53814,24800000.0
2007-04-06 18:06:00,1.53785,1.53811,1.53783,1.53797,57600000.0
2007-04-06 18:07:00,1.53824,1.53832,1.53814,1.53826,30200000.0
2007-04-06 18:08:00,1.53814,1.53843,1.53814,1.53827,50100000.0
2007-04-06 18:09:00,1.53822,1.53842,1.5382,1.53824,54200000.0
2007-04-06 18:10:00,1.53822,1.53837,1.53809,1.53822,51600001.0
2007-04-06 18:11:00,1.53829,1.53836,1.53804,1.53812,41200000.0
2007-04-06 18:12:00,1.53813,1.53825,1.53813,1.53813,29000000.0
2007-04-06 18:13:00,1.53804,1.53813,1.53768,1.53798,54100000.0
2007-04-06 18:14:00,1.53757,1.53818,1.53757,1.53779,37700000.0
2007-04-06 18:15:00,1.53798,1.53813,1.53792,1.53805,42900000.0
2007-04-06 18:16:00,1.53823,1.53823,1.53802,1.53803,30400000.0
2007-04-06 18:17:00,1.53812,1.5383,1.53802,1.53802,32400000.0
2007-04-06 18:18:00,1.53816,1.53845,1.5381,1.53822,44000001.0
2007-04-06 18:19:00,1.5382,1.53821,1.53806,1.53815,39300000.0
2007-04-06 18:20:00,1.53824,1.53856,1.53823,1.53834,33800000.0
2007-04-06 18:21:00,1.53828,1.53829,1.53807,1.53811,39900000.0
2007-04-06 18:22:00,1.53784,1.538,1.53756,1.538,49800000.0
2007-04-06 18:23:00,1.53805,1.53822,1.53803,1.53817,31800000.0
2007-04-06 18:24:00,1.53815,1.53815,1.53797,1.538,32000000.0
2007-04-06 18:25:00,1.53835,1.5385,1.53818,1.5382,52800001.0
2007-04-06 18:26:00,1.53815,1.53821,1.53812,1.53815,44700000.0
2007-04-06 18:27:00,1.53808,1.53839,1.53782,1.53835,42200000.0
2007-04-06 18:28:00,1.53819,1.53832,1.53815,1.53817,56200001.0
2007-04-06 18:29:00,1.5382,1.53849,1.53815,1.53846,34000000.0
2007-04-06 18:30:00,1.53854,1.53854,1.53831,1.53838,37000000.0
2007-04-06 18:31:00,1.53839,1.53853,1.53833,1.53853,21200000.0
2007-04-06 18:32:00,1.53874,1.53874,1.53847,1.53868,40100000.0
2007-04-06 18:33:00,1.53873,1.53873,1.53836,1.53852,30600000.0
2007-04-06 18:34:00,1.5386,1.53878,1.53853,1.53861,47200000.0
2007-04-06 18:35:00,1.53855,1.53855,1.53827,1.53844,29900000.0
2007-04-06 18:36:00,1.53765,1.53811,1.53763,1.53763,52200001.0
2007-04-06 18:37:00,1.53828,1.53828,1.53792,1.53807,33000000.0
2007-04-06 18:38:00,1.53792,1.53816,1.53782,1.53816,27200000.0
2007-04-06 18:39:00,1.53797,1.5383,1.53797,1.53808,33200000.0
2007-04-06 18:40:00,1.53804,1.53823,1.53791,1.53793,45300000.0
2007-04-06 18:41:00,1.538,1.5382,1.538,1.53816,32600000.0
2007-04-06 18:42:00,1.53813,1.53829,1.53808,1.53823,56000000.0
2007-04-06 18:43:00,1.53811,1.53829,1.53799,1.53809,37800000.0
2007-04-06 18:44:00,1.53811,1.53811,1.5379,1.5379,29600000.0
2007-04-06 18:45:00,1.53773,1.53779,1.53749,1.53749,25600000.0
2007-04-06 18:46:00,1.5377,1.53815,1.53768,1.5381,25800000.0
2007-04-06 18:47:00,1.5382,1.53828,1.53818,1.53823,35400000.0
2007-04-06 18:48:00,1.53811,1.53834,1.53803,1.53815,57900000.0
2007-04-06 18:49:00,1.53795,1.53795,1.53779,1.53795,15800000.0
2007-04-06 18:50:00,1.53811,1.53828,1.538,1.53818,46100000.0
2007-04-06 18:51:00,1.53817,1.53829,1.53811,1.53815,56000001.0
2007-04-06 18:52:00,1.53813,1.5384,1.53796,1.53812,43000000.0
2007-04-06 18:53:00,1.53824,1.53832,1.53819,1.53822,41900000.0
2007-04-06 18:54:00,1.53815,1.53828,1.53803,1.53821,34200000.0
2007-04-06 18:55:00,1.53823,1.53849,1.5382,1.53831,29300000.0
2007-04-06 18:56:00,1.53822,1.5386,1.53809,1.53809,32300000.0
2007-04-06 18:57:00,1.53834,1.53846,1.53834,1.53846,28200000.0
2007-04-06 18:58:00,1.53848,1.53849,1.5383,1.53831,36300000.0
2007-04-06 18:59:00,1.53855,1.5397,1.53855,1.5397,16400000.0
2007-04-06 19:00:00,1.53984,1.53984,1.53937,1.53956,39800000.0
2007-04-06 19:01:00,1.53967,1.53967,1.53933,1.53949,43000000.0
2007-04-06 19:02:00,1.53947,1.53952,1.53917,1.53917,23200000.0
2007-04-06 19:03:00,1.53888,1.53889,1.53856,1.53871,58600001.0
2007-04-06 19:04:00,1.539,1.53908,1.53859,1.53882,39000000.0
2007-04-06 19:05:00,1.53897,1.53901,1.53852,1.53868,45900000.0
2007-04-06 19:06:00,1.5392,1.5392,1.53907,1.5392,30800000.0
2007-04-06 19:07:00,1.5392,1.5394,1.53915,1.53933,37800000.0
2007-04-06 19:08:00,1.53894,1.53918,1.53894,1.53894,37400000.0
2007-04-06 19:09:00,1.53889,1.53889,1.53865,1.5387,31600000.0
2007-04-06 19:10:00,1.53898,1.53898,1.53868,1.53868,41600000.0
2007-04-06 19:11:00,1.53906,1.53925,1.53902,1.53917,39800000.0
2007-04-06 19:12:00,1.53909,1.53942,1.53909,1.53942,23600000.0
2007-04-06 19:13:00,1.53944,1.53952,1.53929,1.53952,42600000.0
2007-04-06 19:14:00,1.53938,1.53952,1.53927,1.53943,43000001.0
2007-04-06 19:15:00,1.5392,1.53923,1.53895,1.53921,32800000.0
2007-04-06 19:16:00,1.53897,1.53925,1.53897,1.53919,30400000.0
2007-04-06 19:17:00,1.5392,1.53933,1.53908,1.5392,36600000.0
2007-04-06 19:18:00,1.53951,1.53951,1.5391,1.53917,56400001.0
2007-04-06 19:19:00,1.5393,1.53935,1.53892,1.53922,36800001.0
2007-04-06 19:20:00,1.53917,1.53927,1.53892,1.53917,43600000.0
2007-04-06 19:21:00,1.53903,1.5393,1.53903,1.53913,35200000.0
2007-04-06 19:22:00,1.53922,1.53958,1.53915,1.53958,28800000.0
2007-04-06 19:23:00,1.53902,1.53931,1.53877,1.53913,48200000.0
2007-04-06 19:24:00,1.53919,1.53919,1.53891,1.53901,59700000.0
2007-04-06 19:25:00,1.53905,1.53905,1.53873,1.53903,81300000.0
2007-04-06 19:26:00,1.5389,1.53922,1.53878,1.53909,37700000.0
2007-04-06 19:27:00,1.53843,1.53882,1.53822,1.53882,32800000.0
2007-04-06 19:28:00,1.53906,1.53917,1.53886,1.539,29600000.0
2007-04-06 19:29:00,1.53844,1.53892,1.53829,1.53892,27800000.0
2007-04-06 19:30:00,1.53908,1.53908,1.53898,1.53898,30700000.0
2007-04-06 19:31:00,1.53837,1.53857,1.5381,1.5381,33800000.0
2007-04-06 19:32:00,1.5383,1.5385,1.53828,1.53828,37800000.0
2007-04-06 19:33:00,1.53827,1.53827,1.53792,1.53805,34000000.0
2007-04-06 19:34:00,1.53894,1.53894,1.53862,1.53869,30200000.0
2007-04-06 19:35:00,1.53833,1.5384,1.5379,1.53801,47000000.0
2007-04-06 19:36:00,1.53862,1.53882,1.53854,1.5387,30200000.0
2007-04-06 19:37:00,1.53879,1.5388,1.53842,1.53842,33200000.0
2007-04-06 19:38:00,1.5384,1.53875,1.5384,1.53857,41100000.0
2007-04-06 19:39:00,1.53872,1.53876,1.53852,1.53876,42200000.0
2007-04-06 19:40:00,1.53852,1.53877,1.53832,1.53834,38700000.0
2007-04-06 19:41:00,1.5385,1.53859,1.53819,1.53855,28200000.0
2007-04-06 19:42:00,1.53866,1.53891,1.53835,1.53891,44400000.0
2007-04-06 19:43:00,1.53838,1.53843,1.53784,1.5382,19600000.0
2007-04-06 19:44:00,1.53824,1.53859,1.53822,1.53859,51700000.0
2007-04-06 19:45:00,1.53873,1.5388,1.53868,1.53873,39500000.0
2007-04-06 19:46:00,1.53862,1.53872,1.53824,1.53824,42400000.0
2007-04-06 19:47:00,1.53831,1.53877,1.53823,1.53877,49200000.0
2007-04-06 19:48:00,1.53894,1.53899,1.53889,1.53895,31600000.0
2007-04-06 19:49:00,1.53855,1.53855,1.53834,1.53835,33000000.0
2007-04-06 19:50:00,1.53927,1.53927,1.539,1.53915,46600000.0
2007-04-06 19:51:00,1.53897,1.5392,1.53897,1.53913,40800000.0
2007-04-06 19:52:00,1.53912,1.53937,1.53905,1.53919,41100000.0
2007-04-06 19:53:00,1.53915,1.5393,1.53898,1.53915,38300000.0
2007-04-06 19:54:00,1.53877,1.53889,1.53873,1.53875,26100000.0
2007-04-06 19:55:00,1.5391,1.53923,1.5391,1.53913,15600000.0
2007-04-06 19:56:00,1.53914,1.53922,1.5389,1.53906,32400000.0
2007-04-06 19:57:00,1.53914,1.53914,1.53887,1.53901,40200000.0
2007-04-06 19:58:00,1.5389,1.5389,1.53855,1.53855,28900000.0
2007-04-06 19:59:00,1.53901,1.53908,1.53891,1.53891,30400000.0
2007-04-06 20:00:00,1.53894,1.53904,1.53877,1.53878,56300000.0
2007-04-06 20:01:00,1.53922,1.53934,1.53907,1.53907,38800000.0
2007-04-06 20:02:00,1.53897,1.53897,1.53842,1.53874,35000000.0
2007-04-06 20:03:00,1.53923,1.53923,1.53898,1.53913,18600000.0
2007-04-06 20:04:00,1.53911,1.53913,1.53875,1.539,63200001.0
2007-04-06 20:05:00,1.53889,1.53889,1.53836,1.53837,29000000.0
2007-04-06 20:06:00,1.53896,1.53904,1.53876,1.53879,42600000.0
2007-04-06 20:07:00,1.53867,1.53879,1.53842,1.53877,25600000.0
2007-04-06 20:08:00,1.53886,1.53894,1.53837,1.53856,35400000.0
2007-04-06 20:09:00,1.53882,1.53894,1.53882,1.53894,24600000.0
2007-04-06 20:10:00,1.53867,1.5391,1.53856,1.53876,49800000.0
2007-04-06 20:11:00,1.53892,1.53892,1.53852,1.53855,23400000.0
2007-04-06 20:12:00,1.53871,1.53886,1.53843,1.53878,52200000.0
2007-04-06 20:13:00,1.53884,1.53884,1.53862,1.53876,47400000.0
2007-04-06 20:14:00,1.53868,1.53881,1.53817,1.53875,47300000.0
2007-04-06 20:15:00,1.53881,1.53888,1.53868,1.53888,51600001.0
2007-04-06 20:16:00,1.53884,1.53902,1.53868,1.53868,57000002.0
2007-04-06 20:17:00,1.53866,1.53883,1.53844,1.53881,47400000.0
2007-04-06 20:18:00,1.53869,1.53869,1.53825,1.53825,20600000.0
2007-04-06 20:19:00,1.53891,1.53895,1.53877,1.53895,60400001.0
2007-04-06 20:20:00,1.5389,1.53893,1.53865,1.53866,26200000.0
2007-04-06 20:21:00,1.53869,1.53875,1.5385,1.53875,56000001.0
2007-04-06 20:22:00,1.53889,1.53897,1.53875,1.53887,42000000.0
2007-04-06 20:23:00,1.5388,1.53899,1.53866,1.53889,59400000.0
2007-04-06 20:24:00,1.53899,1.53899,1.53877,1.53877,49100001.0
2007-04-06 20:25:00,1.53912,1.5392,1.53891,1.53896,52000001.0
2007-04-06 20:26:00,1.53912,1.53919,1.53858,1.53874,31000000.0
2007-04-06 20:27:00,1.5389,1.53902,1.53851,1.53875,41400000.0
2007-04-06 20:28:00,1.53876,1.53898,1.53876,1.53898,40400000.0
2007-04-06 20:29:00,1.53891,1.53894,1.53843,1.53884,30200000.0
2007-04-06 20:30:00,1.53882,1.53882,1.53844,1.53851,32800000.0
2007-04-06 20:31:00,1.53885,1.53903,1.53852,1.53903,34000000.0
2007-04-06 20:32:00,1.53907,1.5393,1.5388,1.5393,33600000.0
2007-04-06 20:33:00,1.53915,1.53915,1.5389,1.53905,46100000.0
2007-04-06 20:34:00,1.53892,1.53908,1.53879,1.53908,37200000.0
2007-04-06 20:35:00,1.53859,1.53869,1.53838,1.53862,50800000.0
2007-04-06 20:36:00,1.53907,1.53924,1.53894,1.53908,43900000.0
2007-04-06 20:37:00,1.5391,1.5391,1.53867,1.5389,49300000.0
2007-04-06 20:38:00,1.53903,1.53905,1.53884,1.53895,21200000.0
2007-04-06 20:39:00,1.53893,1.53914,1.53867,1.53885,50500000.0
2007-04-06 20:40:00,1.53887,1.53907,1.53887,1.53898,40700000.0
2007-04-06 20:41:00,1.53907,1.53917,1.53883,1.53904,50000000.0
2007-04-06 20:42:00,1.53894,1.53904,1.53863,1.53903,30400000.0
2007-04-06 20:43:00,1.53902,1.53907,1.53865,1.53865,22600000.0
2007-04-06 20:44:00,1.53904,1.53913,1.53882,1.53899,29200000.0
2007-04-06 20:45:00,1.53882,1.53905,1.53882,1.53882,44000001.0
2007-04-06 20:46:00,1.53907,1.53915,1.53899,1.53914,44500000.0
2007-04-06 20:47:00,1.53913,1.53915,1.53873,1.53899,34400000.0
2007-04-06 20:48:00,1.53878,1.53901,1.53878,1.53892,34600000.0
2007-04-06 20:49:00,1.53892,1.53892,1.53886,1.5389,34100000.0
2007-04-06 20:50:00,1.53883,1.53898,1.53879,1.53898,37600000.0
2007-04-06 20:51:00,1.53855,1.53861,1.53837,1.53861,40400000.0
2007-04-06 20:52:00,1.53895,1.53915,1.5389,1.53905,23000000.0
2007-04-06 20:53:00,1.53895,1.53915,1.53895,1.53915,45700000.0
2007-04-06 20:54:00,1.53884,1.53917,1.53884,1.5391,33200000.0
2007-04-06 20:55:00,1.53915,1.53941,1.53904,1.53941,23400000.0
2007-04-06 20:56:00,1.53921,1.53935,1.53918,1.53935,31300000.0
2007-04-06 20:57:00,1.53933,1.53938,1.53922,1.53926,40000000.0
2007-04-06 20:58:00,1.53935,1.53942,1.53924,1.53936,36800000.0
2007-04-06 20:59:00,1.53933,1.53949,1.53933,1.5394,48000000.0
2007-04-06 21:00:00,1.53922,1.5394,1.53898,1.53934,28300000.0
2007-04-06 21:01:00,1.53936,1.53954,1.53893,1.53893,30400000.0
2007-04-06 21:02:00,1.53929,1.53949,1.53901,1.53934,44800000.0
2007-04-06 21:03:00,1.53921,1.53931,1.53908,1.53908,36000000.0
2007-04-06 21:04:00,1.53919,1.53927,1.53909,1.53927,30500000.0
2007-04-06 21:05:00,1.53905,1.5394,1.53905,1.5392,39000000.0
2007-04-06 21:06:00,1.53923,1.53928,1.539,1.53928,32400000.0
2007-04-06 21:07:00,1.53931,1.53931,1.53913,1.53917,26000000.0
2007-04-06 21:08:00,1.53909,1.53925,1.53909,1.5392,34000000.0
2007-04-06 21:09:00,1.53915,1.53915,1.53893,1.53893,30000000.0
2007-04-06 21:10:00,1.5392,1.5392,1.53879,1.5389,25800000.0
2007-04-06 21:11:00,1.53892,1.53915,1.53872,1.53885,41400000.0
2007-04-06 21:12:00,1.53895,1.53909,1.53887,1.53894,32600000.0
2007-04-06 21:13:00,1.538,1.53865,1.538,1.53858,41500000.0
2007-04-06 21:14:00,1.53875,1.53875,1.53833,1.53833,47800000.0
2007-04-06 21:15:00,1.53822,1.53856,1.53822,1.53856,73200001.0
2007-04-06 21:16:00,1.53843,1.53887,1.53843,1.53846,48000000.0
2007-04-06 21:18:00,1.53898,1.53898,1.538,1.53821,23200000.0
2007-04-06 21:19:00,1.53821,1.53842,1.53821,1.53835,24400000.0
2007-04-06 21:20:00,1.53863,1.5388,1.53857,1.53863,48800000.0
2007-04-06 21:22:00,1.5386,1.53906,1.53841,1.53841,48700000.0
2007-04-06 21:23:00,1.5388,1.53891,1.53844,1.53844,48700000.0
2007-04-06 21:24:00,1.53875,1.5391,1.53865,1.53877,49600000.0
2007-04-06 21:25:00,1.53884,1.53904,1.53862,1.53862,57900000.0
2007-04-06 21:26:00,1.53871,1.53883,1.53861,1.53861,35800000.0
2007-04-06 21:27:00,1.53873,1.53884,1.53873,1.53875,19400000.0
2007-04-06 21:28:00,1.53868,1.53884,1.53868,1.53884,37800000.0
2007-04-06 21:29:00,1.53896,1.53896,1.53881,1.5389,28000000.0
2007-04-06 21:30:00,1.53852,1.53852,1.53829,1.53833,29400000.0
2007-04-06 21:31:00,1.53883,1.53883,1.53861,1.53882,37600000.0
2007-04-06 21:32:00,1.53882,1.53882,1.53857,1.53862,47100000.0
2007-04-06 21:33:00,1.5387,1.53879,1.53849,1.53862,34600000.0
2007-04-06 21:34:00,1.5386,1.53865,1.53855,1.53863,35800000.0
2007-04-06 21:35:00,1.5386,1.5387,1.53832,1.5387,19200000.0
2007-04-06 21:36:00,1.53829,1.53842,1.53796,1.53842,26200000.0
2007-04-06 21:37:00,1.53872,1.53872,1.5386,1.5387,38800000.0
2007-04-06 21:38:00,1.53838,1.53838,1.5382,1.5383,33000000.0
2007-04-06 21:39:00,1.53847,1.5387,1.53847,1.53865,45000000.0
2007-04-06 21:40:00,1.5385,1.5387,1.5385,1.53865,22000000.0
2007-04-06 21:41:00,1.53862,1.53878,1.53853,1.53865,30000000.0
2007-04-06 21:42:00,1.53869,1.53884,1.53838,1.53838,23800000.0
2007-04-06 21:43:00,1.5386,1.5387,1.5385,1.5387,36800000.0
2007-04-06 21:44:00,1.5386,1.53875,1.5385,1.53857,38800000.0
2007-04-06 21:45:00,1.5383,1.5384,1.53795,1.53795,24600000.0
2007-04-06 21:46:00,1.53794,1.5383,1.53794,1.53809,47300000.0
2007-04-06 21:47:00,1.53848,1.53881,1.53848,1.53866,27600000.0
2007-04-06 21:48:00,1.53832,1.53832,1.53795,1.5382,33400000.0
2007-04-06 21:49:00,1.53835,1.53843,1.53828,1.53834,30200000.0
2007-04-06 21:50:00,1.53884,1.53886,1.53866,1.53866,48400000.0
2007-04-06 21:51:00,1.53861,1.53881,1.53861,1.53876,93700000.0
2007-04-06 21:52:00,1.53868,1.53891,1.53857,1.53873,55400000.0
2007-04-06 21:53:00,1.53866,1.53876,1.53854,1.53854,38200001.0
2007-04-06 21:54:00,1.53803,1.53838,1.53803,1.53835,44400000.0
2007-04-06 21:55:00,1.53869,1.53875,1.53855,1.53875,51500000.0
2007-04-06 21:56:00,1.53882,1.53925,1.53882,1.53884,48500000.0
2007-04-06 21:57:00,1.53829,1.53841,1.53787,1.53841,46900000.0
2007-04-06 21:58:00,1.53865,1.53865,1.53813,1.53813,38000000.0
2007-04-06 21:59:00,1.53872,1.53888,1.53862,1.53866,27000000.0
2007-04-06 22:00:00,1.53873,1.53876,1.53842,1.53842,44800000.0
2007-04-06 22:01:00,1.5387,1.53895,1.53868,1.53878,33000000.0
2007-04-06 22:02:00,1.5387,1.53878,1.53855,1.53855,25600000.0
2007-04-06 22:03:00,1.53889,1.53894,1.5387,1.53894,18800000.0
2007-04-06 22:04:00,1.53885,1.53904,1.53872,1.53885,19600000.0
2007-04-06 22:05:00,1.53893,1.53893,1.53873,1.53893,32600000.0
2007-04-06 22:06:00,1.53896,1.53896,1.53855,1.53885,49800000.0
2007-04-06 22:07:00,1.53891,1.53916,1.53891,1.53896,54900001.0
2007-04-06 22:08:00,1.53862,1.53902,1.53862,1.53863,27000000.0
2007-04-06 22:09:00,1.53896,1.53906,1.53868,1.53889,43700000.0
2007-04-06 22:10:00,1.53885,1.53898,1.53877,1.53895,38400000.0
2007-04-06 22:11:00,1.53905,1.53925,1.53899,1.53902,38300000.0
2007-04-06 22:12:00,1.53877,1.53885,1.53865,1.53865,42900000.0
2007-04-06 22:13:00,1.53906,1.53915,1.53903,1.53903,23200000.0
2007-04-06 22:14:00,1.53858,1.53893,1.53848,1.53862,48400000.0
2007-04-06 22:15:00,1.53896,1.53911,1.53886,1.53896,63500000.0
2007-04-06 22:16:00,1.53872,1.53885,1.5386,1.5386,51000000.0
2007-04-06 22:18:00,1.53914,1.53914,1.53904,1.53904,52100000.0
2007-04-06 22:19:00,1.53897,1.53915,1.53897,1.53904,31700000.0
2007-04-06 22:20:00,1.53891,1.53891,1.53844,1.53858,35000000.0
2007-04-06 22:21:00,1.53902,1.5392,1.53879,1.53908,39700000.0
2007-04-06 22:22:00,1.53918,1.53918,1.53893,1.53908,36000000.0
2007-04-06 22:24:00,1.53915,1.53915,1.53886,1.53914,40800001.0
2007-04-06 22:25:00,1.53875,1.53885,1.53865,1.5388,30000000.0
2007-04-06 22:26:00,1.53897,1.53922,1.53897,1.53922,24800000.0
2007-04-06 22:27:00,1.53903,1.5392,1.53873,1.53908,32400000.0
2007-04-06 22:28:00,1.53899,1.53921,1.53892,1.53912,48000000.0
2007-04-06 22:29:00,1.53915,1.53927,1.53903,1.53922,23400000.0
2007-04-06 22:30:00,1.53927,1.53936,1.53914,1.53922,47100000.0
2007-04-06 22:31:00,1.53925,1.53928,1.5386,1.5392,21200000.0
2007-04-06 22:32:00,1.53925,1.53948,1.53921,1.53948,43400000.0
2007-04-06 22:33:00,1.53952,1.53973,1.53952,1.53968,48400000.0
2007-04-06 22:34:00,1.5396,1.53964,1.53923,1.53931,64500000.0
2007-04-06 22:35:00,1.53946,1.53957,1.53934,1.53934,37600000.0
2007-04-06 22:36:00,1.53946,1.53949,1.53844,1.53844,54800001.0
2007-04-06 22:37:00,1.539,1.53946,1.539,1.53945,36400000.0
2007-04-06 22:38:00,1.53977,1.53992,1.53974,1.5399,36600000.0
2007-04-06 22:40:00,1.53999,1.54022,1.53987,1.53987,41000000.0
2007-04-06 22:41:00,1.54006,1.54034,1.54006,1.5402,35400000.0
2007-04-06 22:42:00,1.53991,1.53992,1.5396,1.53992,34100000.0
2007-04-06 22:44:00,1.53971,1.53995,1.53962,1.53995,40400000.0
2007-04-06 22:45:00,1.53998,1.54006,1.53986,1.54006,26600000.0
2007-04-06 22:46:00,1.53997,1.53997,1.53962,1.53962,40000000.0
2007-04-06 22:47:00,1.5395,1.53956,1.53932,1.53935,44800000.0
2007-04-06 22:48:00,1.53915,1.53955,1.53915,1.53955,18400000.0
2007-04-06 22:49:00,1.53955,1.53976,1.53935,1.53962,30400000.0
2007-04-06 22:50:00,1.53976,1.53991,1.53964,1.53964,42300000.0
2007-04-06 22:51:00,1.53968,1.53968,1.53932,1.53953,20800000.0
2007-04-06 22:52:00,1.53947,1.53958,1.53926,1.53932,27800000.0
2007-04-06 22:53:00,1.53945,1.5395,1.53896,1.53938,38200000.0
2007-04-06 22:54:00,1.53925,1.53937,1.53919,1.53928,30400000.0
2007-04-06 22:55:00,1.5388,1.53889,1.53867,1.53867,32400000.0
2007-04-06 22:56:00,1.5395,1.53961,1.53942,1.53961,33000000.0
2007-04-06 22:57:00,1.53965,1.53988,1.53954,1.53954,56200001.0
2007-04-06 22:58:00,1.53977,1.53978,1.53934,1.53961,33000000.0
2007-04-06 22:59:00,1.53946,1.53974,1.53935,1.53974,51800000.0
2007-04-08 23:00:00,1.53882,1.53889,1.53862,1.53862,30400000.0
2007-04-08 23:01:00,1.53868,1.53881,1.53849,1.53881,32800000.0
2007-04-08 23:02:00,1.53854,1.53867,1.53853,1.5386,41400000.0
2007-04-08 23:03:00,1.53829,1.5386,1.53825,1.53825,44800000.0
2007-04-08 23:04:00,1.5385,1.53865,1.5384,1.53865,42200000.0
2007-04-08 23:06:00,1.53873,1.53887,1.53842,1.53882,56900000.0
2007-04-08 23:07:00,1.53868,1.53892,1.53868,1.53885,25600000.0
2007-04-08 23:08:00,1.53884,1.53898,1.53871,1.53878,32600000.0
2007-04-08 23:09:00,1.53883,1.53906,1.53878,1.53883,38000000.0
2007-04-08 23:10:00,1.53827,1.53855,1.53817,1.5384,63900001.0
2007-04-08 23:12:00,1.53857,1.5386,1.53842,1.53855,30400000.0
2007-04-08 23:13:00,1.53825,1.53893,1.53825,1.53878,33600000.0
2007-04-08 23:14:00,1.53894,1.53905,1.53893,1.53893,15400000.0
2007-04-08 23:15:00,1.5389,1.539,1.53832,1.53887,44800000.0
2007-04-08 23:16:00,1.53882,1.53885,1.53865,1.53875,46200000.0
2007-04-08 23:18:00,1.53887,1.5389,1.5385,1.53872,48300000.0
2007-04-08 23:19:00,1.53885,1.53896,1.53835,1.53872,55000000.0
2007-04-08 23:20:00,1.53896,1.53896,1.53848,1.53881,36600000.0
2007-04-08 23:21:00,1.53871,1.53883,1.53855,1.53856,36400000.0
2007-04-08 23:22:00,1.53861,1.5388,1.53841,1.5388,31400000.0
2007-04-08 23:23:00,1.53875,1.53893,1.53875,1.53884,46000000.0
2007-04-08 23:24:00,1.53866,1.53886,1.53858,1.53858,35000000.0
2007-04-08 23:25:00,1.53856,1.53866,1.53839,1.53839,36300000.0
2007-04-08 23:26:00,1.53857,1.53873,1.53837,1.53873,45000000.0
2007-04-08 23:27:00,1.5386,1.53873,1.5386,1.5386,33000000.0
2007-04-08 23:28:00,1.53859,1.53862,1.53828,1.53828,43000000.0
2007-04-08 23:30:00,1.53867,1.53884,1.53859,1.53873,34200000.0
2007-04-08 23:31:00,1.53852,1.53873,1.53795,1.53873,33800001.0
2007-04-08 23:32:00,1.53846,1.53868,1.53839,1.5386,65900000.0
2007-04-08 23:33:00,1.53831,1.53859,1.53799,1.53799,39400000.0
2007-04-08 23:34:00,1.53869,1.53882,1.53856,1.53858,46500000.0
2007-04-08 23:35:00,1.53805,1.53805,1.53785,1.5379,36300000.0
2007-04-08 23:36:00,1.5387,1.53872,1.53853,1.53853,34000000.0
2007-04-08 23:37:00,1.53861,1.53868,1.53856,1.53868,33800000.0
2007-04-08 23:38:00,1.53867,1.53873,1.53814,1.53819,32000000.0
2007-04-08 23:39:00,1.5386,1.53872,1.53855,1.53871,39300000.0
2007-04-08 23:40:00,1.53901,1.53904,1.5387,1.5387,50700000.0
2007-04-08 23:41:00,1.53892,1.53917,1.5385,1.5385,35000000.0
2007-04-08 23:42:00,1.53891,1.53891,1.53859,1.53859,29600000.0
2007-04-08 23:43:00,1.53852,1.53902,1.53842,1.539,23000000.0
2007-04-08 23:44:00,1.53887,1.5391,1.53797,1.53797,52000000.0
2007-04-08 23:45:00,1.53859,1.53871,1.53811,1.53817,33400000.0
2007-04-08 23:46:00,1.539,1.539,1.53877,1.53877,22200000.0
2007-04-08 23:48:00,1.53842,1.53847,1.5379,1.53842,27400000.0
2007-04-08 23:49:00,1.53864,1.53867,1.53829,1.53849,32000000.0
2007-04-08 23:50:00,1.53858,1.53868,1.53833,1.53853,21000000.0
2007-04-08 23:51:00,1.53815,1.53867,1.538,1.53824,60000001.0
2007-04-08 23:52:00,1.53865,1.53865,1.5383,1.5386,34000000.0
2007-04-08 23:53:00,1.53883,1.53883,1.53859,1.53881,40800001.0
2007-04-08 23:54:00,1.53875,1.53875,1.53802,1.53802,22800000.0
2007-04-08 23:55:00,1.53861,1.53881,1.53861,1.53866,53400000.0
2007-04-08 23:56:00,1.53886,1.53886,1.53856,1.53868,30000000.0
2007-04-08 23:57:00,1.53871,1.53879,1.53866,1.53879,38900000.0
2007-04-08 23:58:00,1.53882,1.53893,1.5385,1.53879,32800000.0
2007-04-08 23:59:00,1.53871,1.53881,1.53851,1.53856,50600000.0
2007-04-09 00:00:00,1.53875,1.53898,1.53868,1.53885,46000000.0
2007-04-09 00:01:00,1.53888,1.53888,1.53829,1.53829,51600000.0
2007-04-09 00:02:00,1.53821,1.53821,1.53774,1.53813,43600000.0
2007-04-09 00:03:00,1.53805,1.53815,1.53795,1.538,37600000.0
2007-04-09 00:04:00,1.53819,1.53854,1.53798,1.53798,38300000.0
2007-04-09 00:05:00,1.53825,1.53837,1.53808,1.53808,33500000.0
2007-04-09 00:06:00,1.53812,1.53829,1.53806,1.53817,25200000.0
2007-04-09 00:07:00,1.5383,1.53839,1.53811,1.5382,37600000.0
2007-04-09 00:08:00,1.53825,1.53834,1.53811,1.53833,52600000.0
2007-04-09 00:09:00,1.53808,1.53838,1.53799,1.53819,56500000.0
2007-04-09 00:10:00,1.53829,1.53829,1.53813,1.53817,32600000.0
2007-04-09 00:11:00,1.53825,1.53832,1.53808,1.5383,41100000.0
2007-04-09 00:12:00,1.53842,1.53842,1.53819,1.53819,32800000.0
2007-04-09 00:13:00,1.53834,1.53834,1.53794,1.53833,36600000.0
2007-04-09 00:14:00,1.53832,1.53846,1.53819,1.53844,31600000.0
2007-04-09 00:15:00,1.53819,1.53836,1.53819,1.53825,25000000.0
2007-04-09 00:16:00,1.53844,1.53849,1.53816,1.53818,23000000.0
2007-04-09 00:17:00,1.53822,1.53861,1.53822,1.5386,29200000.0
2007-04-09 00:18:00,1.53858,1.53863,1.53838,1.53838,27800000.0
2007-04-09 00:19:00,1.53851,1.53858,1.53843,1.53858,40100000.0
2007-04-09 00:20:00,1.53857,1.53857,1.538,1.538,36700000.0
2007-04-09 00:21:00,1.53835,1.53855,1.53831,1.53853,35400000.0
2007-04-09 00:22:00,1.53842,1.53867,1.53842,1.53854,24600000.0
2007-04-09 00:23:00,1.53841,1.53853,1.53796,1.53836,52900001.0
2007-04-09 00:24:00,1.53849,1.53856,1.53834,1.53851,38400001.0
2007-04-09 00:25:00,1.53839,1.53856,1.53829,1.53844,47000000.0
2007-04-09 00:26:00,1.5383,1.53835,1.53815,1.5383,43000000.0
2007-04-09 00:27:00,1.53846,1.53846,1.53824,1.53828,32900000.0
2007-04-09 00:28:00,1.5384,1.53852,1.53828,1.53842,32800000.0
2007-04-09 00:29:00,1.53828,1.53837,1.53814,1.53818,40400000.0
2007-04-09 00:30:00,1.53804,1.53844,1.53804,1.53843,39000000.0
2007-04-09 00:31:00,1.53831,1.53838,1.53829,1.53829,42200001.0
2007-04-09 00:32:00,1.53826,1.53849,1.53821,1.53826,47100000.0
2007-04-09 00:33:00,1.53851,1.53851,1.53821,1.53841,31000000.0
2007-04-09 00:34:00,1.53808,1.5384,1.53803,1.53817,39700000.0
2007-04-09 00:35:00,1.53839,1.53839,1.53766,1.53776,36400000.0
2007-04-09 00:36:00,1.5379,1.53795,1.53782,1.53794,49400001.0
2007-04-09 00:37:00,1.5379,1.5379,1.53768,1.53768,39800000.0
2007-04-09 00:38:00,1.53799,1.53802,1.53784,1.53789,33200000.0
2007-04-09 00:39:00,1.53795,1.53814,1.5378,1.53791,49000000.0
2007-04-09 00:40:00,1.5378,1.5379,1.5377,1.5379,38000000.0
2007-04-09 00:41:00,1.53789,1.53796,1.53767,1.53788,36600000.0
2007-04-09 00:42:00,1.53788,1.53801,1.53784,1.53796,33000000.0
2007-04-09 00:43:00,1.53795,1.53828,1.53767,1.53828,30200000.0
2007-04-09 00:44:00,1.53822,1.53822,1.53806,1.53812,30500000.0
2007-04-09 00:45:00,1.53802,1.53804,1.53783,1.5379,57500000.0
2007-04-09 00:46:00,1.53813,1.53816,1.53788,1.53791,26600000.0
2007-04-09 00:47:00,1.53781,1.53784,1.53764,1.53774,39000000.0
2007-04-09 00:48:00,1.53758,1.53829,1.53758,1.53813,36000000.0
2007-04-09 00:49:00,1.53815,1.53821,1.53789,1.5381,60800000.0
2007-04-09 00:50:00,1.5381,1.53828,1.53801,1.53818,36300000.0
2007-04-09 00:51:00,1.53813,1.53823,1.53801,1.53818,51200000.0
2007-04-09 00:52:00,1.53782,1.53812,1.53777,1.53812,44700000.0
2007-04-09 00:53:00,1.53798,1.53818,1.53794,1.53818,54600000.0
2007-04-09 00:54:00,1.53786,1.53831,1.53786,1.5382,37800000.0
2007-04-09 00:55:00,1.53761,1.53793,1.53761,1.53792,25400000.0
2007-04-09 00:56:00,1.5379,1.53795,1.53775,1.5378,53000000.0
2007-04-09 00:57:00,1.53825,1.53843,1.53824,1.53824,30600000.0
2007-04-09 00:58:00,1.53855,1.53855,1.53833,1.53842,58500000.0
2007-04-09 00:59:00,1.53855,1.53855,1.53836,1.53855,42100000.0
2007-04-09 01:00:00,1.53862,1.53862,1.5384,1.5384,30200000.0
2007-04-09 01:01:00,1.53845,1.53858,1.53835,1.53843,30200000.0
2007-04-09 01:02:00,1.53863,1.53876,1.53823,1.53823,52000000.0
2007-04-09 01:03:00,1.53858,1.5386,1.53831,1.53848,33600000.0
2007-04-09 01:04:00,1.5385,1.53861,1.53848,1.5385,40200000.0
2007-04-09 01:06:00,1.53873,1.53873,1.53848,1.5387,56600000.0
2007-04-09 01:07:00,1.53868,1.53871,1.53843,1.53858,38000000.0
2007-04-09 01:08:00,1.53873,1.539,1.53851,1.53851,23000000.0
2007-04-09 01:09:00,1.53878,1.53878,1.53852,1.53864,32800000.0
2007-04-09 01:10:00,1.53859,1.53873,1.53834,1.53856,50200000.0
2007-04-09 01:11:00,1.53848,1.53858,1.53848,1.53858,32600000.0
2007-04-09 01:12:00,1.53821,1.53831,1.53785,1.53817,24200000.0
2007-04-09 01:13:00,1.53841,1.53841,1.53813,1.53837,42000000.0
2007-04-09 01:14:00,1.53848,1.53863,1.5383,1.53848,18800000.0
2007-04-09 01:15:00,1.53863,1.53863,1.53833,1.53855,30200000.0
2007-04-09 01:16:00,1.53843,1.53865,1.53832,1.53854,47000000.0
2007-04-09 01:17:00,1.5384,1.5384,1.53793,1.53811,34800000.0
2007-04-09 01:18:00,1.53851,1.53854,1.53815,1.53848,24400000.0
2007-04-09 01:19:00,1.53833,1.53849,1.53827,1.53843,32500000.0
2007-04-09 01:20:00,1.5384,1.53845,1.53787,1.53845,28600000.0
2007-04-09 01:21:00,1.53795,1.53825,1.53795,1.5381,46800000.0
2007-04-09 01:22:00,1.53862,1.53872,1.53844,1.53864,45900000.0
2007-04-09 01:23:00,1.53855,1.53863,1.53833,1.53833,28800000.0
2007-04-09 01:24:00,1.53867,1.53875,1.53855,1.5387,25400000.0
2007-04-09 01:25:00,1.53862,1.53875,1.53835,1.53862,57600000.0
2007-04-09 01:26:00,1.53834,1.53858,1.53834,1.53851,17400000.0
2007-04-09 01:27:00,1.53853,1.53861,1.53838,1.53861,26000000.0
2007-04-09 01:28:00,1.53805,1.53821,1.53784,1.53821,35400000.0
2007-04-09 01:29:00,1.53863,1.53863,1.53848,1.53851,25800000.0
2007-04-09 01:30:00,1.53861,1.53861,1.53813,1.53848,41400000.0
2007-04-09 01:31:00,1.53845,1.53864,1.53841,1.53853,37200000.0
2007-04-09 01:32:00,1.53841,1.53851,1.53817,1.53826,34000000.0
2007-04-09 01:33:00,1.53831,1.5384,1.5382,1.53835,28600000.0
2007-04-09 01:34:00,1.5383,1.53835,1.53787,1.53825,53000001.0
2007-04-09 01:35:00,1.53823,1.53835,1.53797,1.53797,33900000.0
2007-04-09 01:36:00,1.53817,1.53838,1.53814,1.53814,35200000.0
2007-04-09 01:37:00,1.53823,1.53828,1.53792,1.53821,27800000.0
2007-04-09 01:38:00,1.53825,1.53825,1.53796,1.53796,44600000.0
2007-04-09 01:39:00,1.53805,1.53815,1.53765,1.5379,40800000.0
2007-04-09 01:40:00,1.53783,1.53802,1.5378,1.538,35400000.0
2007-04-09 01:41:00,1.53794,1.53833,1.53789,1.53825,46200000.0
2007-04-09 01:42:00,1.53836,1.53836,1.538,1.53815,34000000.0
2007-04-09 01:43:00,1.53831,1.53831,1.53769,1.53816,37600000.0
2007-04-09 01:44:00,1.53817,1.53817,1.53782,1.53807,34400000.0
2007-04-09 01:45:00,1.53805,1.53817,1.53797,1.53807,41000000.0
2007-04-09 01:46:00,1.538,1.5381,1.53775,1.53784,32800000.0
2007-04-09 01:47:00,1.53784,1.538,1.53772,1.53773,28400000.0
2007-04-09 01:48:00,1.53788,1.53815,1.53761,1.53761,33000000.0
2007-04-09 01:49:00,1.5378,1.53795,1.53733,1.53777,38800000.0
2007-04-09 01:50:00,1.53788,1.53801,1.53753,1.53801,35000000.0
2007-04-09 01:51:00,1.53796,1.53796,1.53781,1.53783,33000000.0
2007-04-09 01:52:00,1.53801,1.53814,1.53789,1.53789,43000001.0
2007-04-09 01:53:00,1.53807,1.53817,1.538,1.53807,48600000.0
2007-04-09 01:54:00,1.53801,1.53818,1.53793,1.53793,28000000.0
2007-04-09 01:55:00,1.53794,1.5381,1.53787,1.53787,35200000.0
2007-04-09 01:56:00,1.53798,1.53814,1.53785,1.53785,49800000.0
2007-04-09 01:57:00,1.53798,1.53814,1.53793,1.53805,35600000.0
2007-04-09 01:58:00,1.5381,1.53824,1.53785,1.53785,34200000.0
2007-04-09 01:59:00,1.53819,1.53824,1.53809,1.53815,44200000.0
2007-04-09 02:00:00,1.53822,1.53822,1.5381,1.53812,42200000.0
2007-04-09 02:01:00,1.53787,1.53823,1.53774,1.53805,31600000.0
2007-04-09 02:02:00,1.53809,1.53813,1.53793,1.53799,31600000.0
2007-04-09 02:03:00,1.53794,1.53817,1.53775,1.53777,64200000.0
2007-04-09 02:04:00,1.53769,1.53792,1.53769,1.53786,42400000.0
2007-04-09 02:05:00,1.53789,1.53802,1.53782,1.53782,34600000.0
2007-04-09 02:06:00,1.53786,1.53796,1.53784,1.53794,68000000.0
2007-04-09 02:07:00,1.53779,1.53805,1.53779,1.53791,36300000.0
2007-04-09 02:08:00,1.53776,1.53782,1.5377,1.53778,35600000.0
2007-04-09 02:09:00,1.53782,1.53782,1.53741,1.53776,33400000.0
2007-04-09 02:10:00,1.5378,1.53796,1.53733,1.5378,36300000.0
2007-04-09 02:11:00,1.5374,1.53785,1.5374,1.53775,35400000.0
2007-04-09 02:12:00,1.5376,1.53789,1.53759,1.53777,28400000.0
2007-04-09 02:13:00,1.53721,1.53743,1.53713,1.53732,32400000.0
2007-04-09 02:14:00,1.53775,1.53785,1.53765,1.53773,25400000.0
2007-04-09 02:15:00,1.53756,1.53767,1.5373,1.53745,29900000.0
2007-04-09 02:16:00,1.53775,1.53788,1.53729,1.53788,46800001.0
2007-04-09 02:17:00,1.53786,1.5379,1.53755,1.53785,30200000.0
2007-04-09 02:18:00,1.53788,1.53819,1.53784,1.53789,51400000.0
2007-04-09 02:19:00,1.53796,1.53799,1.53779,1.5378,39800000.0
2007-04-09 02:20:00,1.53787,1.53806,1.53762,1.53802,48800001.0
2007-04-09 02:21:00,1.53815,1.5382,1.53795,1.53804,42000001.0
2007-04-09 02:22:00,1.53811,1.53818,1.53779,1.53806,47400000.0
2007-04-09 02:23:00,1.5379,1.53805,1.5379,1.5379,40800000.0
2007-04-09 02:24:00,1.53767,1.53805,1.53767,1.53793,37300000.0
2007-04-09 02:25:00,1.53795,1.53805,1.53757,1.538,41400000.0
2007-04-09 02:26:00,1.53805,1.53808,1.53788,1.53798,25900000.0
2007-04-09 02:27:00,1.53804,1.53819,1.53781,1.53795,31400000.0
2007-04-09 02:28:00,1.53803,1.53805,1.53782,1.53788,38600000.0
2007-04-09 02:29:00,1.5379,1.53797,1.53748,1.53797,47100000.0
2007-04-09 02:30:00,1.53789,1.53819,1.53789,1.53819,32800000.0
2007-04-09 02:31:00,1.53814,1.53821,1.53781,1.53806,36700000.0
2007-04-09 02:32:00,1.53822,1.53822,1.53803,1.53814,28200000.0
2007-04-09 02:33:00,1.53815,1.53829,1.53807,1.5381,31000000.0
2007-04-09 02:34:00,1.5381,1.53823,1.53779,1.53808,40400000.0
2007-04-09 02:35:00,1.53814,1.53816,1.53796,1.53803,45000000.0
2007-04-09 02:36:00,1.53759,1.53793,1.53759,1.53774,49800000.0
2007-04-09 02:37:00,1.5378,1.53792,1.53761,1.53786,20000000.0
2007-04-09 02:38:00,1.53781,1.53804,1.53769,1.53769,48000000.0
2007-04-09 02:39:00,1.53803,1.53803,1.53745,1.53798,63800001.0
2007-04-09 02:40:00,1.53784,1.53793,1.53747,1.53754,49700000.0
2007-04-09 02:41:00,1.53801,1.53801,1.53764,1.53792,26200000.0
2007-04-09 02:42:00,1.53812,1.53816,1.53782,1.53794,42100000.0
2007-04-09 02:43:00,1.53757,1.53762,1.53735,1.53737,42000000.0
2007-04-09 02:44:00,1.53762,1.53767,1.5373,1.53757,24400000.0
2007-04-09 02:45:00,1.53752,1.53766,1.53736,1.53752,30600000.0
2007-04-09 02:46:00,1.53775,1.53775,1.53742,1.53767,37200000.0
2007-04-09 02:47:00,1.53733,1.53749,1.53713,1.53735,30300000.0
2007-04-09 02:48:00,1.53754,1.53754,1.53721,1.53721,40200000.0
2007-04-09 02:49:00,1.53745,1.5376,1.53722,1.53752,19600000.0
2007-04-09 02:50:00,1.53752,1.53758,1.53737,1.53758,23200000.0
2007-04-09 02:51:00,1.53727,1.53772,1.53727,1.53759,32400001.0
2007-04-09 02:52:00,1.5373,1.53745,1.53699,1.53745,25200000.0
2007-04-09 02:53:00,1.53762,1.53774,1.53742,1.53774,53600000.0
2007-04-09 02:54:00,1.53765,1.53861,1.53764,1.53804,27800000.0
2007-04-09 02:55:00,1.5379,1.53796,1.53765,1.53778,54300000.0
2007-04-09 02:56:00,1.53775,1.53796,1.5376,1.53788,41400000.0
2007-04-09 02:57:00,1.53697,1.53748,1.53697,1.53744,56600000.0
2007-04-09 02:58:00,1.53755,1.53774,1.53752,1.53768,38600001.0
2007-04-09 02:59:00,1.53768,1.53786,1.5376,1.5377,36300000.0
2007-04-09 03:00:00,1.53772,1.5378,1.53761,1.5378,39800000.0
2007-04-09 03:01:00,1.53769,1.53781,1.5376,1.53773,31000000.0
2007-04-09 03:02:00,1.53739,1.53769,1.53739,1.53769,20600000.0
2007-04-09 03:03:00,1.5376,1.53774,1.53754,1.53774,32600000.0
2007-04-09 03:04:00,1.53765,1.53782,1.53735,1.53735,21800000.0
2007-04-09 03:05:00,1.53782,1.53782,1.53744,1.53744,51200001.0
2007-04-09 03:06:00,1.53777,1.53777,1.53743,1.53746,44000000.0
2007-04-09 03:07:00,1.53775,1.53775,1.53754,1.53756,38400001.0
2007-04-09 03:08:00,1.5377,1.53775,1.53753,1.53765,47100000.0
2007-04-09 03:09:00,1.53773,1.53795,1.53766,1.53775,26800000.0
2007-04-09 03:10:00,1.53772,1.53785,1.5375,1.53785,37000000.0
2007-04-09 03:11:00,1.53778,1.53795,1.53756,1.53756,38800000.0
2007-04-09 03:12:00,1.53784,1.538,1.53778,1.53795,38800000.0
2007-04-09 03:13:00,1.538,1.538,1.53774,1.53775,36600000.0
2007-04-09 03:14:00,1.53763,1.53763,1.53736,1.53753,44300000.0
2007-04-09 03:15:00,1.5375,1.53755,1.53742,1.53755,33600000.0
2007-04-09 03:16:00,1.53762,1.53762,1.53699,1.53725,20400000.0
2007-04-09 03:17:00,1.53748,1.53752,1.53736,1.53737,24600000.0
2007-04-09 03:18:00,1.53742,1.53756,1.53725,1.53753,36500000.0
2007-04-09 03:19:00,1.53766,1.53766,1.53743,1.53756,21800000.0
2007-04-09 03:20:00,1.53758,1.5378,1.5375,1.53766,58100000.0
2007-04-09 03:21:00,1.53754,1.53772,1.53751,1.53759,32600000.0
2007-04-09 03:22:00,1.53753,1.53775,1.53753,1.53775,28400000.0
2007-04-09 03:23:00,1.53765,1.53773,1.53757,1.53773,28400000.0
2007-04-09 03:24:00,1.53779,1.53784,1.53764,1.53784,31600000.0
2007-04-09 03:25:00,1.53751,1.53779,1.53751,1.53764,29600000.0
2007-04-09 03:26:00,1.53774,1.53784,1.53754,1.53784,44100001.0
2007-04-09 03:27:00,1.5376,1.53785,1.5375,1.53754,34900000.0
2007-04-09 03:28:00,1.53756,1.53766,1.53756,1.53761,35400000.0
2007-04-09 03:29:00,1.53766,1.53776,1.53737,1.53737,45600000.0
2007-04-09 03:30:00,1.53759,1.53774,1.53752,1.53764,24600000.0
2007-04-09 03:31:00,1.53767,1.53784,1.53754,1.53776,43000000.0
2007-04-09 03:32:00,1.53766,1.53774,1.53761,1.53774,33200000.0
2007-04-09 03:33:00,1.53769,1.53774,1.53754,1.53769,22000000.0
2007-04-09 03:34:00,1.53764,1.53773,1.53747,1.53757,37000000.0
2007-04-09 03:35:00,1.53774,1.53779,1.53757,1.53772,42200000.0
2007-04-09 03:36:00,1.53742,1.53762,1.53706,1.53762,41100000.0
2007-04-09 03:37:00,1.53785,1.53792,1.53772,1.53772,25200000.0
2007-04-09 03:38:00,1.53785,1.53792,1.53769,1.5378,39700000.0
2007-04-09 03:39:00,1.53752,1.53789,1.53752,1.53789,30600000.0
2007-04-09 03:40:00,1.53789,1.53789,1.53772,1.5378,45900000.0
2007-04-09 03:41:00,1.53767,1.53792,1.53767,1.53787,27600000.0
2007-04-09 03:42:00,1.53787,1.53787,1.53767,1.53767,33600000.0
2007-04-09 03:43:00,1.53765,1.53793,1.53762,1.53786,38400000.0
2007-04-09 03:44:00,1.53773,1.53788,1.53773,1.53773,33700000.0
2007-04-09 03:45:00,1.53794,1.53794,1.53763,1.53777,43300000.0
2007-04-09 03:46:00,1.53776,1.53776,1.53731,1.53762,33800000.0
2007-04-09 03:47:00,1.53756,1.53779,1.53756,1.53779,17200000.0
2007-04-09 03:48:00,1.53775,1.53782,1.53757,1.53777,40600000.0
2007-04-09 03:49:00,1.53772,1.53782,1.53762,1.53775,34000000.0
2007-04-09 03:50:00,1.53763,1.53779,1.53738,1.53758,40000000.0
2007-04-09 03:51:00,1.53767,1.5377,1.53747,1.53765,66000000.0
2007-04-09 03:52:00,1.5376,1.53775,1.5375,1.53768,30400000.0
2007-04-09 03:53:00,1.53795,1.53829,1.5379,1.5382,43600000.0
2007-04-09 03:54:00,1.53814,1.53849,1.53814,1.53849,33500000.0
2007-04-09 03:55:00,1.53844,1.53844,1.53802,1.53802,29500000.0
2007-04-09 03:56:00,1.53801,1.53825,1.53801,1.53819,36000000.0
2007-04-09 03:57:00,1.53777,1.53785,1.53738,1.53785,62000000.0
2007-04-09 03:58:00,1.53827,1.53827,1.53799,1.53815,40900000.0
2007-04-09 03:59:00,1.53806,1.53828,1.53803,1.53812,33800000.0
2007-04-09 04:00:00,1.53753,1.5382,1.53753,1.53779,35800000.0
2007-04-09 04:01:00,1.53804,1.53812,1.53769,1.53799,29800000.0
2007-04-09 04:02:00,1.53803,1.53803,1.53783,1.53789,42500001.0
2007-04-09 04:03:00,1.53792,1.53816,1.53777,1.53816,43800000.0
2007-04-09 04:04:00,1.53804,1.53821,1.538,1.538,32600000.0
2007-04-09 04:05:00,1.53745,1.53815,1.53745,1.5381,37800000.0
2007-04-09 04:06:00,1.53816,1.53824,1.538,1.53824,34200000.0
2007-04-09 04:07:00,1.53806,1.53812,1.53774,1.53811,58400000.0
2007-04-09 04:08:00,1.53806,1.53824,1.53792,1.53813,36000000.0
2007-04-09 04:09:00,1.53796,1.53806,1.53769,1.5379,27800000.0
2007-04-09 04:10:00,1.53788,1.53803,1.53763,1.53803,55200001.0
2007-04-09 04:11:00,1.53798,1.53803,1.53778,1.53803,42600000.0
2007-04-09 04:12:00,1.53801,1.53808,1.53783,1.53803,56500000.0
2007-04-09 04:13:00,1.538,1.53808,1.53799,1.53808,19800000.0
2007-04-09 04:14:00,1.53792,1.53814,1.53771,1.5379,31800000.0
2007-04-09 04:15:00,1.53801,1.5381,1.5379,1.5381,41600000.0
2007-04-09 04:16:00,1.53798,1.53819,1.53759,1.53815,57800000.0
2007-04-09 04:17:00,1.53815,1.53825,1.53802,1.53825,32800000.0
2007-04-09 04:18:00,1.53768,1.53815,1.53768,1.53806,54500000.0
2007-04-09 04:19:00,1.53804,1.53835,1.53804,1.53835,47400000.0
2007-04-09 04:20:00,1.53805,1.5381,1.53795,1.538,36800000.0
2007-04-09 04:21:00,1.53827,1.53834,1.53816,1.53829,41000000.0
2007-04-09 04:22:00,1.53831,1.53835,1.53822,1.53822,33100000.0
2007-04-09 04:23:00,1.53812,1.53848,1.53812,1.53848,24200000.0
2007-04-09 04:24:00,1.5384,1.53867,1.53836,1.53867,29600000.0
2007-04-09 04:25:00,1.53856,1.53882,1.53855,1.53859,52400001.0
2007-04-09 04:26:00,1.53865,1.53868,1.53853,1.53853,44500000.0
2007-04-09 04:27:00,1.53865,1.53869,1.5384,1.5384,32600000.0
2007-04-09 04:28:00,1.53865,1.53865,1.53825,1.5386,32000000.0
2007-04-09 04:29:00,1.53852,1.53863,1.5384,1.5384,21600000.0
2007-04-09 04:30:00,1.53844,1.53864,1.53822,1.53839,63600000.0
2007-04-09 04:31:00,1.53822,1.53855,1.53822,1.53845,44000000.0
2007-04-09 04:32:00,1.5385,1.53863,1.5385,1.5385,43000000.0
2007-04-09 04:33:00,1.53875,1.53875,1.53839,1.53855,34900000.0
2007-04-09 04:34:00,1.53842,1.53859,1.53841,1.5385,50700000.0
2007-04-09 04:35:00,1.53838,1.53856,1.53833,1.53834,37600000.0
2007-04-09 04:36:00,1.53848,1.53848,1.53833,1.53833,25200000.0
2007-04-09 04:37:00,1.53847,1.53857,1.5382,1.53843,37800000.0
2007-04-09 04:38:00,1.53858,1.53883,1.53858,1.53868,44800000.0
2007-04-09 04:39:00,1.53874,1.53899,1.53849,1.53875,38200000.0
2007-04-09 04:40:00,1.53849,1.53854,1.53831,1.53831,55100000.0
2007-04-09 04:41:00,1.53837,1.53866,1.53816,1.53866,62500000.0
2007-04-09 04:42:00,1.53857,1.53879,1.53857,1.53879,50400000.0
2007-04-09 04:43:00,1.53877,1.53884,1.53862,1.53872,49200000.0
2007-04-09 04:44:00,1.53869,1.53889,1.53819,1.53884,83900001.0
2007-04-09 04:45:00,1.53888,1.53899,1.53879,1.53898,39100000.0
2007-04-09 04:46:00,1.5387,1.53873,1.53805,1.53805,32800000.0
2007-04-09 04:47:00,1.53881,1.53886,1.53868,1.53883,33900000.0
2007-04-09 04:48:00,1.5388,1.53887,1.53872,1.53887,72300001.0
2007-04-09 04:49:00,1.53882,1.53897,1.53859,1.53869,52000000.0
2007-04-09 04:50:00,1.53877,1.539,1.53872,1.53877,40400000.0
2007-04-09 04:51:00,1.53872,1.5389,1.53864,1.53882,29000000.0
2007-04-09 04:52:00,1.53882,1.53892,1.53867,1.53867,40200000.0
2007-04-09 04:53:00,1.53884,1.53889,1.53845,1.53882,42400000.0
2007-04-09 04:54:00,1.53886,1.53886,1.53871,1.53874,42000000.0
2007-04-09 04:55:00,1.53884,1.53887,1.53866,1.53874,35600000.0
2007-04-09 04:56:00,1.53867,1.53889,1.53863,1.53869,44400000.0
2007-04-09 04:57:00,1.53845,1.5385,1.5384,1.5384,39600001.0
2007-04-09 04:58:00,1.53862,1.53862,1.53822,1.53843,43500000.0
2007-04-09 04:59:00,1.53832,1.5386,1.53832,1.5385,32700000.0
2007-04-09 05:00:00,1.53855,1.5386,1.53838,1.53855,48900000.0
2007-04-09 05:01:00,1.53838,1.53852,1.53838,1.53845,37600000.0
2007-04-09 05:02:00,1.53822,1.53855,1.53822,1.53855,48200001.0
2007-04-09 05:03:00,1.53866,1.53866,1.5385,1.53862,26000000.0
2007-04-09 05:04:00,1.53842,1.53862,1.53842,1.53862,46400000.0
2007-04-09 05:05:00,1.53813,1.53845,1.53797,1.53837,24600000.0
2007-04-09 05:06:00,1.53867,1.53867,1.53824,1.53852,60000001.0
2007-04-09 05:07:00,1.53832,1.53859,1.5383,1.53857,56100000.0
2007-04-09 05:08:00,1.53862,1.53865,1.53847,1.53857,39900000.0
2007-04-09 05:09:00,1.53839,1.53862,1.53839,1.53854,42200001.0
2007-04-09 05:10:00,1.53855,1.5388,1.53836,1.53863,37400000.0
2007-04-09 05:11:00,1.53867,1.5388,1.53843,1.53843,16400000.0
2007-04-09 05:12:00,1.5386,1.5387,1.5385,1.53868,51700000.0
2007-04-09 05:13:00,1.53853,1.53875,1.53852,1.53859,40400000.0
2007-04-09 05:14:00,1.53864,1.53864,1.53844,1.53856,34200000.0
2007-04-09 05:15:00,1.53859,1.53859,1.53837,1.53846,42200000.0
2007-04-09 05:16:00,1.53865,1.53875,1.53854,1.53865,42400000.0
2007-04-09 05:17:00,1.53872,1.53901,1.53872,1.53897,36300000.0
2007-04-09 05:18:00,1.53896,1.53914,1.53888,1.53888,31400000.0
2007-04-09 05:19:00,1.5385,1.53891,1.5385,1.53885,47600000.0
2007-04-09 05:20:00,1.53878,1.53893,1.53867,1.53883,33000000.0
2007-04-09 05:21:00,1.5389,1.539,1.53878,1.53878,36400000.0
2007-04-09 05:22:00,1.53882,1.53882,1.53864,1.53872,43100000.0
2007-04-09 05:23:00,1.53822,1.5392,1.53822,1.5392,41700000.0
2007-04-09 05:24:00,1.53929,1.53946,1.53929,1.5394,42400000.0
2007-04-09 05:25:00,1.53921,1.53951,1.53908,1.53934,44800000.0
2007-04-09 05:26:00,1.53957,1.53961,1.53937,1.53937,34600000.0
2007-04-09 05:27:00,1.53932,1.53935,1.5392,1.5393,61800000.0
2007-04-09 05:28:00,1.5393,1.53939,1.53869,1.53937,29400000.0
2007-04-09 05:29:00,1.53921,1.53936,1.5392,1.53936,49400000.0
2007-04-09 05:30:00,1.53939,1.53949,1.53924,1.53939,23200000.0
2007-04-09 05:31:00,1.53947,1.53959,1.53934,1.53937,48900000.0
2007-04-09 05:32:00,1.53947,1.53958,1.53912,1.53942,28000000.0
2007-04-09 05:33:00,1.53961,1.53962,1.53939,1.53939,26800000.0
2007-04-09 05:34:00,1.53961,1.53965,1.53947,1.53949,47000000.0
2007-04-09 05:35:00,1.53957,1.53962,1.53937,1.53957,40000000.0
2007-04-09 05:36:00,1.5394,1.53956,1.53937,1.53956,32000000.0
2007-04-09 05:37:00,1.53947,1.53962,1.53939,1.53959,42200000.0
2007-04-09 05:38:00,1.53949,1.53962,1.53922,1.53947,46200000.0
2007-04-09 05:39:00,1.53948,1.53958,1.5393,1.53948,50800000.0
2007-04-09 05:40:00,1.53952,1.5397,1.53952,1.53954,20800000.0
2007-04-09 05:41:00,1.53947,1.53962,1.53947,1.53962,46900000.0
2007-04-09 05:42:00,1.53946,1.53955,1.53932,1.53954,31600000.0
2007-04-09 05:43:00,1.53927,1.53956,1.53927,1.53941,32600000.0
2007-04-09 05:44:00,1.53941,1.53958,1.53931,1.53945,30000000.0
2007-04-09 05:45:00,1.53937,1.53967,1.53937,1.53937,37600000.0
2007-04-09 05:46:00,1.53966,1.53971,1.53961,1.53961,26000000.0
2007-04-09 05:47:00,1.53951,1.53971,1.53951,1.53963,32200000.0
2007-04-09 05:48:00,1.53939,1.53957,1.5393,1.5393,34100000.0
2007-04-09 05:49:00,1.53885,1.53888,1.53867,1.53875,38100000.0
2007-04-09 05:50:00,1.53898,1.53915,1.53877,1.53905,48700000.0
2007-04-09 05:51:00,1.53923,1.53923,1.53875,1.53875,28900000.0
2007-04-09 05:52:00,1.53909,1.53929,1.53904,1.53904,35400000.0
2007-04-09 05:53:00,1.53909,1.5392,1.53876,1.5392,44800000.0
2007-04-09 05:54:00,1.53918,1.53918,1.53897,1.53913,30400000.0
2007-04-09 05:55:00,1.53905,1.53935,1.53904,1.53935,25600000.0
2007-04-09 05:56:00,1.53947,1.53947,1.53926,1.53946,40900000.0
2007-04-09 05:57:00,1.53926,1.53949,1.53926,1.53948,30800000.0
2007-04-09 05:58:00,1.53958,1.53979,1.53946,1.53946,29800000.0
2007-04-09 05:59:00,1.53959,1.53959,1.53949,1.53951,53200000.0
2007-04-09 06:00:00,1.53938,1.53956,1.53928,1.5394,43000000.0
2007-04-09 06:01:00,1.53935,1.53959,1.53935,1.53935,34600000.0
2007-04-09 06:02:00,1.53935,1.53935,1.53886,1.53931,30000000.0
2007-04-09 06:03:00,1.53935,1.53954,1.5393,1.5393,49600000.0
2007-04-09 06:04:00,1.53928,1.53934,1.53911,1.53934,47200000.0
2007-04-09 06:05:00,1.53934,1.53934,1.53906,1.53906,43100000.0
2007-04-09 06:06:00,1.53911,1.5394,1.53911,1.53925,22200000.0
2007-04-09 06:07:00,1.53924,1.53944,1.5391,1.53919,44300000.0
2007-04-09 06:08:00,1.53929,1.53939,1.53913,1.53913,54700000.0
2007-04-09 06:09:00,1.53917,1.53937,1.53917,1.53935,42900000.0
2007-04-09 06:10:00,1.53922,1.53922,1.53905,1.53916,40100000.0
2007-04-09 06:11:00,1.53922,1.53933,1.53902,1.53933,43100000.0
2007-04-09 06:12:00,1.53916,1.53942,1.53916,1.53916,34800000.0
2007-04-09 06:13:00,1.53919,1.53944,1.53911,1.5393,45300000.0
2007-04-09 06:14:00,1.53915,1.53922,1.53912,1.53914,21000000.0
2007-04-09 06:15:00,1.53914,1.53934,1.53909,1.53919,46600000.0
2007-04-09 06:16:00,1.53923,1.53924,1.53897,1.53915,28200000.0
2007-04-09 06:17:00,1.53894,1.53937,1.53894,1.53928,30200000.0
2007-04-09 06:18:00,1.53919,1.53932,1.53907,1.53916,32000000.0
2007-04-09 06:19:00,1.53912,1.53917,1.53897,1.53897,34400000.0
2007-04-09 06:20:00,1.53916,1.53924,1.53902,1.53902,32800000.0
2007-04-09 06:21:00,1.53919,1.5392,1.53902,1.5392,42000000.0
2007-04-09 06:22:00,1.5392,1.53929,1.53911,1.53929,35200000.0
2007-04-09 06:23:00,1.5393,1.53935,1.53896,1.53935,52900000.0
2007-04-09 06:24:00,1.53928,1.53928,1.53886,1.53915,22600000.0
2007-04-09 06:25:00,1.53917,1.5392,1.53908,1.53911,27600000.0
2007-04-09 06:26:00,1.5391,1.53932,1.53896,1.53926,55300000.0
2007-04-09 06:27:00,1.53918,1.53918,1.53908,1.53914,25600000.0
2007-04-09 06:28:00,1.53862,1.53894,1.53862,1.53894,42300000.0
2007-04-09 06:29:00,1.53887,1.53899,1.53884,1.53899,40000000.0
2007-04-09 06:30:00,1.53896,1.53902,1.53887,1.53902,38300000.0
2007-04-09 06:31:00,1.53897,1.53905,1.53892,1.53892,30200000.0
2007-04-09 06:32:00,1.53898,1.53909,1.53898,1.53898,46400000.0
2007-04-09 06:33:00,1.5386,1.53884,1.53858,1.53879,30400000.0
2007-04-09 06:34:00,1.5388,1.53922,1.5388,1.53902,35000000.0
2007-04-09 06:35:00,1.53899,1.53929,1.53893,1.53908,54000000.0
2007-04-09 06:36:00,1.53868,1.53914,1.53868,1.53889,63300000.0
2007-04-09 06:37:00,1.5392,1.5392,1.53875,1.53875,48200000.0
2007-04-09 06:38:00,1.53923,1.53931,1.53902,1.53902,39700000.0
2007-04-09 06:39:00,1.53902,1.53934,1.53902,1.53925,38800000.0
2007-04-09 06:40:00,1.53888,1.53925,1.53871,1.53915,35400000.0
2007-04-09 06:41:00,1.53914,1.53946,1.5388,1.53946,43200001.0
2007-04-09 06:42:00,1.53882,1.53929,1.53861,1.53863,54000000.0
2007-04-09 06:43:00,1.53937,1.5395,1.53903,1.53903,43700000.0
2007-04-09 06:44:00,1.53927,1.53935,1.53917,1.53917,42000000.0
2007-04-09 06:45:00,1.53888,1.53907,1.53882,1.53887,39100000.0
2007-04-09 06:46:00,1.5392,1.53937,1.53914,1.53917,48200000.0
2007-04-09 06:47:00,1.53922,1.5394,1.53917,1.53922,52000000.0
2007-04-09 06:48:00,1.53915,1.53942,1.53904,1.53922,31800000.0
2007-04-09 06:49:00,1.53869,1.53897,1.53864,1.53897,42600000.0
2007-04-09 06:50:00,1.53925,1.53928,1.53907,1.53921,41000000.0
2007-04-09 06:51:00,1.53914,1.53914,1.53896,1.53904,24400000.0
2007-04-09 06:52:00,1.53911,1.53921,1.53899,1.53921,22600000.0
2007-04-09 06:53:00,1.53922,1.53926,1.53901,1.53926,35600000.0
2007-04-09 06:54:00,1.53902,1.53923,1.5389,1.5389,32000000.0
2007-04-09 06:55:00,1.53929,1.53929,1.53911,1.53929,21800000.0
2007-04-09 06:56:00,1.53891,1.53903,1.53883,1.53903,38400000.0
2007-04-09 06:57:00,1.53917,1.53917,1.53851,1.53894,30800000.0
2007-04-09 06:58:00,1.53831,1.53906,1.53831,1.53901,37000001.0
2007-04-09 06:59:00,1.53905,1.53917,1.5388,1.5391,27200000.0
2007-04-09 07:00:00,1.53891,1.53902,1.53845,1.53845,57300001.0
2007-04-09 07:01:00,1.5392,1.53925,1.53907,1.53916,31200000.0
2007-04-09 07:02:00,1.5391,1.53922,1.53906,1.53913,55300001.0
2007-04-09 07:03:00,1.53918,1.53918,1.53899,1.53908,43800001.0
2007-04-09 07:04:00,1.53929,1.53933,1.53901,1.53908,37500000.0
2007-04-09 07:05:00,1.53912,1.53932,1.53897,1.53897,41000000.0
2007-04-09 07:06:00,1.5392,1.5392,1.539,1.539,33800000.0
2007-04-09 07:07:00,1.53921,1.53931,1.53906,1.53911,25800000.0
2007-04-09 07:08:00,1.53906,1.5392,1.53886,1.53886,25600000.0
2007-04-09 07:09:00,1.53906,1.53909,1.539,1.53908,38500000.0
2007-04-09 07:10:00,1.53942,1.53942,1.53908,1.53924,25800000.0
2007-04-09 07:11:00,1.5391,1.53924,1.53896,1.53896,54200000.0
2007-04-09 07:12:00,1.53904,1.53919,1.53874,1.53908,27600000.0
2007-04-09 07:13:00,1.53907,1.53909,1.53897,1.53907,60800000.0
2007-04-09 07:14:00,1.53884,1.53907,1.53884,1.53884,35000000.0
2007-04-09 07:15:00,1.539,1.53909,1.53872,1.53899,69200001.0
2007-04-09 07:16:00,1.5387,1.5391,1.5387,1.53897,25600000.0
2007-04-09 07:17:00,1.5391,1.53918,1.53878,1.53912,37200000.0
2007-04-09 07:18:00,1.53893,1.53901,1.53873,1.53889,54100000.0
2007-04-09 07:19:00,1.53912,1.53927,1.53904,1.53904,37500000.0
2007-04-09 07:20:00,1.53896,1.53917,1.53879,1.539,58400001.0
2007-04-09 07:21:00,1.53913,1.53926,1.53902,1.53926,34200000.0
2007-04-09 07:22:00,1.53916,1.53916,1.53887,1.53905,44600000.0
2007-04-09 07:23:00,1.53857,1.53874,1.53841,1.53843,72400000.0
2007-04-09 07:24:00,1.53891,1.53906,1.53886,1.53893,34400001.0
2007-04-09 07:25:00,1.53904,1.53915,1.53889,1.53902,56800001.0
2007-04-09 07:26:00,1.53914,1.53923,1.5389,1.53923,23400000.0
2007-04-09 07:27:00,1.53909,1.53914,1.53867,1.5389,36200000.0
2007-04-09 07:28:00,1.53905,1.53905,1.53857,1.53896,34900000.0
2007-04-09 07:29:00,1.53904,1.53904,1.53887,1.539,19200000.0
2007-04-09 07:30:00,1.53878,1.53878,1.53806,1.53862,44400000.0
2007-04-09 07:31:00,1.53907,1.53915,1.53894,1.53894,37200000.0
2007-04-09 07:32:00,1.53886,1.53909,1.53863,1.53906,52000000.0
2007-04-09 07:33:00,1.53828,1.53878,1.53811,1.53878,46300000.0
2007-04-09 07:34:00,1.53884,1.53915,1.53884,1.53915,43200000.0
2007-04-09 07:35:00,1.53875,1.53901,1.53874,1.53901,42200000.0
2007-04-09 07:36:00,1.53853,1.53873,1.53834,1.53871,53200000.0
2007-04-09 07:37:00,1.53865,1.53875,1.53853,1.5387,32800000.0
2007-04-09 07:38:00,1.53899,1.53906,1.53893,1.53894,53000000.0
2007-04-09 07:39:00,1.53866,1.53897,1.53866,1.5389,37400000.0
2007-04-09 07:40:00,1.53892,1.53897,1.53877,1.53897,68400000.0
2007-04-09 07:41:00,1.53856,1.53894,1.53846,1.53881,25400000.0
2007-04-09 07:42:00,1.53894,1.53906,1.53866,1.53885,107100000.0
2007-04-09 07:43:00,1.53882,1.53922,1.53882,1.53917,37800000.0
2007-04-09 07:44:00,1.53928,1.53928,1.53907,1.53921,30600000.0
2007-04-09 07:45:00,1.53921,1.53926,1.53862,1.53915,41200000.0
2007-04-09 07:46:00,1.53924,1.53928,1.53903,1.53925,35800000.0
2007-04-09 07:47:00,1.53917,1.53925,1.53874,1.53925,53000000.0
2007-04-09 07:48:00,1.5389,1.53912,1.5389,1.53912,23000000.0
2007-04-09 07:49:00,1.53917,1.53917,1.53881,1.53881,42700000.0
2007-04-09 07:50:00,1.53924,1.53934,1.53921,1.53921,23400000.0
2007-04-09 07:51:00,1.53907,1.53924,1.5388,1.53924,36100000.0
2007-04-09 07:52:00,1.53915,1.53915,1.5388,1.53899,34000000.0
2007-04-09 07:53:00,1.53907,1.53916,1.53897,1.53906,23200000.0
2007-04-09 07:54:00,1.53892,1.53927,1.53892,1.539,40800000.0
2007-04-09 07:55:00,1.53894,1.53912,1.53874,1.53906,44000000.0
2007-04-09 07:56:00,1.53904,1.53907,1.53883,1.53904,37200000.0
2007-04-09 07:57:00,1.53891,1.53899,1.53878,1.53896,28000000.0
2007-04-09 07:58:00,1.5388,1.53904,1.53877,1.53893,40600000.0
2007-04-09 07:59:00,1.53851,1.53888,1.53851,1.53866,44200000.0
2007-04-09 08:00:00,1.53871,1.53887,1.53871,1.53884,42800000.0
2007-04-09 08:01:00,1.53847,1.53847,1.53811,1.5384,31600000.0
2007-04-09 08:02:00,1.53848,1.53848,1.53828,1.5383,39600001.0
2007-04-09 08:03:00,1.53821,1.5383,1.53805,1.53818,22000000.0
2007-04-09 08:04:00,1.53816,1.53825,1.53813,1.53813,26100000.0
2007-04-09 08:05:00,1.53816,1.53825,1.53814,1.53821,43700000.0
2007-04-09 08:06:00,1.53824,1.53835,1.53804,1.53819,66400000.0
2007-04-09 08:07:00,1.53819,1.53837,1.53806,1.53817,35400000.0
2007-04-09 08:08:00,1.53819,1.53819,1.53797,1.53798,48200000.0
2007-04-09 08:09:00,1.53793,1.53793,1.53751,1.53774,47700000.0
2007-04-09 08:10:00,1.53746,1.53761,1.53746,1.53748,22000000.0
2007-04-09 08:11:00,1.53754,1.5376,1.53752,1.5376,47900000.0
2007-04-09 08:12:00,1.53756,1.53787,1.53743,1.53743,31000000.0
2007-04-09 08:13:00,1.537,1.53743,1.537,1.53741,42000000.0
2007-04-09 08:14:00,1.53753,1.53763,1.53748,1.53761,47000000.0
2007-04-09 08:15:00,1.53772,1.53772,1.53743,1.53748,47700000.0
2007-04-09 08:16:00,1.5376,1.53787,1.53741,1.53787,37400000.0
2007-04-09 08:17:00,1.5381,1.53817,1.53783,1.53803,54600000.0
2007-04-09 08:18:00,1.53828,1.53834,1.53799,1.53804,40200000.0
2007-04-09 08:19:00,1.53815,1.53841,1.53814,1.53819,42600000.0
2007-04-09 08:20:00,1.53834,1.53834,1.53806,1.53815,35400000.0
2007-04-09 08:21:00,1.53804,1.53835,1.53796,1.53796,20800000.0
2007-04-09 08:22:00,1.53781,1.53821,1.53781,1.53821,52400000.0
2007-04-09 08:23:00,1.53811,1.53812,1.53783,1.5379,42100000.0
2007-04-09 08:24:00,1.53811,1.53811,1.53768,1.53794,43600000.0
2007-04-09 08:25:00,1.53787,1.538,1.53776,1.538,35400000.0
2007-04-09 08:26:00,1.538,1.53802,1.5378,1.53797,43200000.0
2007-04-09 08:27:00,1.53785,1.53798,1.53771,1.53785,25800000.0
2007-04-09 08:28:00,1.53788,1.53794,1.53769,1.53794,39800000.0
2007-04-09 08:29:00,1.53794,1.53803,1.53794,1.53801,36400000.0
2007-04-09 08:30:00,1.53789,1.53789,1.53736,1.53757,24000000.0
2007-04-09 08:31:00,1.53774,1.53789,1.53762,1.53777,38500000.0
2007-04-09 08:32:00,1.53788,1.53788,1.53735,1.53762,25400000.0
2007-04-09 08:33:00,1.53767,1.53792,1.53749,1.53772,45000000.0
2007-04-09 08:34:00,1.53791,1.53791,1.53769,1.53789,28200000.0
2007-04-09 08:35:00,1.53777,1.53784,1.53764,1.53784,57300000.0
2007-04-09 08:36:00,1.53784,1.53784,1.53737,1.53764,46200000.0
2007-04-09 08:37:00,1.53782,1.53792,1.53769,1.53784,23800000.0
2007-04-09 08:38:00,1.53775,1.53777,1.53752,1.53755,24800000.0
2007-04-09 08:39:00,1.53774,1.53787,1.53752,1.53778,53100000.0
2007-04-09 08:40:00,1.53779,1.53787,1.53741,1.53787,49200001.0
2007-04-09 08:41:00,1.53774,1.53779,1.53761,1.53779,14400000.0
2007-04-09 08:42:00,1.53774,1.53792,1.53748,1.53758,46600000.0
2007-04-09 08:43:00,1.53751,1.53759,1.53727,1.53727,30000000.0
2007-04-09 08:44:00,1.53753,1.53772,1.53736,1.53772,23900000.0
2007-04-09 08:45:00,1.53792,1.53792,1.53759,1.53769,48000000.0
2007-04-09 08:46:00,1.53781,1.53781,1.53757,1.5377,41400000.0
2007-04-09 08:47:00,1.53771,1.53771,1.53743,1.53743,22000000.0
2007-04-09 08:48:00,1.53771,1.53784,1.53763,1.53771,59000000.0
2007-04-09 08:49:00,1.53728,1.5378,1.53728,1.5378,91600000.0
2007-04-09 08:50:00,1.53775,1.53783,1.53768,1.53777,26600000.0
2007-04-09 08:51:00,1.53768,1.53785,1.5376,1.5376,35000000.0
2007-04-09 08:52:00,1.53781,1.53781,1.53745,1.53762,46800000.0
2007-04-09 08:53:00,1.53734,1.53734,1.53721,1.53734,29200000.0
2007-04-09 08:54:00,1.53718,1.53736,1.53702,1.53736,24800000.0
2007-04-09 08:55:00,1.53731,1.53763,1.53718,1.53739,34700000.0
2007-04-09 08:56:00,1.53742,1.5376,1.53724,1.53746,40600000.0
2007-04-09 08:57:00,1.53759,1.53759,1.5374,1.5375,35600000.0
2007-04-09 08:58:00,1.53765,1.53792,1.5375,1.53792,56600000.0
2007-04-09 08:59:00,1.53764,1.53778,1.5374,1.53763,51800000.0
2007-04-09 09:00:00,1.53765,1.53774,1.53735,1.53767,40800000.0
2007-04-09 09:01:00,1.53759,1.53771,1.53756,1.53766,44800000.0
2007-04-09 09:02:00,1.53766,1.5377,1.53756,1.5376,35200000.0
2007-04-09 09:03:00,1.5373,1.53775,1.5373,1.53735,43400000.0
2007-04-09 09:04:00,1.53779,1.53789,1.53769,1.53769,31200000.0
2007-04-09 09:05:00,1.53789,1.53789,1.53756,1.53786,30800000.0
2007-04-09 09:06:00,1.53774,1.53784,1.53771,1.53776,49200000.0
2007-04-09 09:07:00,1.53763,1.53792,1.53761,1.53761,51600000.0
2007-04-09 09:08:00,1.53777,1.53791,1.53771,1.53784,46000000.0
2007-04-09 09:09:00,1.53786,1.53794,1.53763,1.53775,36200000.0
2007-04-09 09:10:00,1.53764,1.53781,1.53751,1.53775,34900000.0
2007-04-09 09:11:00,1.53774,1.53792,1.53761,1.53772,34800000.0
2007-04-09 09:12:00,1.53765,1.53765,1.53741,1.53753,39000000.0
2007-04-09 09:13:00,1.53734,1.53763,1.53734,1.53762,36300000.0
2007-04-09 09:14:00,1.53763,1.53789,1.53763,1.53781,22000000.0
2007-04-09 09:15:00,1.53756,1.53775,1.53756,1.53775,37800000.0
2007-04-09 09:16:00,1.53764,1.53784,1.53754,1.53766,38000000.0
2007-04-09 09:17:00,1.53771,1.53772,1.5375,1.53766,49100000.0
2007-04-09 09:18:00,1.53766,1.53766,1.53737,1.53737,38200000.0
2007-04-09 09:19:00,1.53734,1.53764,1.5373,1.53755,41600001.0
2007-04-09 09:20:00,1.53755,1.53755,1.53731,1.53731,20600000.0
2007-04-09 09:21:00,1.53765,1.53774,1.53743,1.53759,32600000.0
2007-04-09 09:22:00,1.53771,1.53771,1.53756,1.53768,44400001.0
2007-04-09 09:23:00,1.53756,1.53769,1.53748,1.53751,55500000.0
2007-04-09 09:24:00,1.53771,1.53774,1.53749,1.53771,46400000.0
2007-04-09 09:25:00,1.53772,1.53782,1.53761,1.5377,30600000.0
2007-04-09 09:26:00,1.5377,1.53799,1.5377,1.53787,53300000.0
2007-04-09 09:27:00,1.53773,1.53775,1.53752,1.53775,23200000.0
2007-04-09 09:28:00,1.53772,1.53777,1.53757,1.53772,32800000.0
2007-04-09 09:29:00,1.53761,1.53761,1.53735,1.53761,40800001.0
2007-04-09 09:30:00,1.5376,1.53766,1.53739,1.53746,43600000.0
2007-04-09 09:31:00,1.53744,1.53754,1.53737,1.53741,40600000.0
2007-04-09 09:32:00,1.53757,1.53757,1.53709,1.53737,42200000.0
2007-04-09 09:33:00,1.53744,1.53752,1.53744,1.53752,37800000.0
2007-04-09 09:34:00,1.53754,1.53769,1.53741,1.53759,40600000.0
2007-04-09 09:35:00,1.53733,1.53753,1.5373,1.53738,52700000.0
2007-04-09 09:36:00,1.53756,1.53766,1.53746,1.53746,26500000.0
2007-04-09 09:37:00,1.53748,1.53772,1.53748,1.53765,29400000.0
2007-04-09 09:38:00,1.53769,1.53781,1.53756,1.53768,38300000.0
2007-04-09 09:39:00,1.53769,1.53796,1.53769,1.53784,28400000.0
2007-04-09 09:40:00,1.53778,1.53806,1.53771,1.53806,23800000.0
2007-04-09 09:41:00,1.53804,1.53811,1.53784,1.53799,47400000.0
2007-04-09 09:42:00,1.53794,1.53821,1.53794,1.53805,55400000.0
2007-04-09 09:43:00,1.53794,1.53816,1.53792,1.53802,27200000.0
2007-04-09 09:44:00,1.53791,1.5381,1.53783,1.53785,29200000.0
2007-04-09 09:45:00,1.5381,1.5385,1.53771,1.53771,36700000.0
2007-04-09 09:46:00,1.53823,1.53823,1.53801,1.53811,51700000.0
2007-04-09 09:47:00,1.53807,1.53822,1.53807,1.53819,32400000.0
2007-04-09 09:48:00,1.53823,1.53838,1.53808,1.53828,30000000.0
2007-04-09 09:49:00,1.53818,1.53838,1.53805,1.53828,30600000.0
2007-04-09 09:50:00,1.53834,1.53858,1.53828,1.53835,50000000.0
2007-04-09 09:51:00,1.53847,1.53856,1.53829,1.53829,49700000.0
2007-04-09 09:52:00,1.53822,1.53834,1.53799,1.53813,42700000.0
2007-04-09 09:53:00,1.53795,1.53848,1.53795,1.53837,51200000.0
2007-04-09 09:54:00,1.53853,1.53864,1.53843,1.53852,24200000.0
2007-04-09 09:55:00,1.53824,1.53841,1.53823,1.53837,43000000.0
2007-04-09 09:56:00,1.53811,1.5385,1.53811,1.53834,37400000.0
2007-04-09 09:57:00,1.53845,1.53845,1.53833,1.53834,60400001.0
2007-04-09 09:58:00,1.53822,1.53847,1.53802,1.53847,40000000.0
2007-04-09 09:59:00,1.53845,1.53857,1.53837,1.53852,47400000.0
2007-04-09 10:00:00,1.53824,1.53844,1.53806,1.53833,41800000.0
2007-04-09 10:01:00,1.53845,1.53847,1.53815,1.53847,54300000.0
2007-04-09 10:02:00,1.53839,1.53845,1.53802,1.53825,51500000.0
2007-04-09 10:03:00,1.5383,1.53852,1.5383,1.53835,23400000.0
2007-04-09 10:04:00,1.53857,1.53857,1.53787,1.53841,43900000.0
2007-04-09 10:05:00,1.53844,1.53873,1.53803,1.53864,34000000.0
2007-04-09 10:06:00,1.5388,1.53886,1.53863,1.53868,20600000.0
2007-04-09 10:07:00,1.53878,1.53888,1.53866,1.53875,21200000.0
2007-04-09 10:08:00,1.53832,1.53851,1.53765,1.53765,38200000.0
2007-04-09 10:09:00,1.53886,1.53886,1.53863,1.53883,33400000.0
2007-04-09 10:10:00,1.53874,1.53885,1.53836,1.53885,52800001.0
2007-04-09 10:11:00,1.5388,1.5388,1.53831,1.53861,43200000.0
2007-04-09 10:12:00,1.53853,1.53895,1.53853,1.53868,43600000.0
2007-04-09 10:13:00,1.53874,1.53881,1.5386,1.53881,66500001.0
2007-04-09 10:14:00,1.53878,1.53887,1.53834,1.53834,36100000.0
2007-04-09 10:15:00,1.53825,1.53839,1.53825,1.53839,40200000.0
2007-04-09 10:16:00,1.5385,1.53863,1.5383,1.5386,39600000.0
2007-04-09 10:17:00,1.53857,1.53865,1.53825,1.53859,30200000.0
2007-04-09 10:18:00,1.53867,1.53874,1.53858,1.53874,43400000.0
2007-04-09 10:19:00,1.53871,1.53872,1.53852,1.53852,38900000.0
2007-04-09 10:20:00,1.53878,1.53886,1.53871,1.5388,30800000.0
2007-04-09 10:21:00,1.53861,1.53896,1.53861,1.53871,63000001.0
2007-04-09 10:22:00,1.53897,1.53903,1.53846,1.53886,31400000.0
2007-04-09 10:23:00,1.53863,1.5388,1.53853,1.53866,65900000.0
2007-04-09 10:24:00,1.53877,1.53898,1.53871,1.53898,25200000.0
2007-04-09 10:25:00,1.53904,1.53911,1.53883,1.53885,44300000.0
2007-04-09 10:26:00,1.53887,1.53887,1.53867,1.53869,56000001.0
2007-04-09 10:27:00,1.53865,1.53891,1.53862,1.53862,42600000.0
2007-04-09 10:28:00,1.53869,1.53882,1.53867,1.53876,30400000.0
2007-04-09 10:29:00,1.53872,1.53872,1.53778,1.53832,67300001.0
2007-04-09 10:30:00,1.53828,1.53828,1.53774,1.53805,48700000.0
2007-04-09 10:31:00,1.53819,1.53853,1.53819,1.53836,52000000.0
2007-04-09 10:32:00,1.53804,1.53826,1.53803,1.5382,30400000.0
2007-04-09 10:33:00,1.53811,1.53832,1.53811,1.53824,58100001.0
2007-04-09 10:34:00,1.53849,1.53876,1.53838,1.53838,44800000.0
2007-04-09 10:35:00,1.5383,1.53878,1.53819,1.53878,17200000.0
2007-04-09 10:36:00,1.53878,1.53878,1.5382,1.5382,33000000.0
2007-04-09 10:37:00,1.53856,1.53873,1.53849,1.53853,39400000.0
2007-04-09 10:38:00,1.5386,1.53876,1.53816,1.53876,37000000.0
2007-04-09 10:39:00,1.53852,1.5388,1.53834,1.53879,42000001.0
2007-04-09 10:40:00,1.53858,1.53858,1.5383,1.53838,28600000.0
2007-04-09 10:41:00,1.5386,1.53867,1.5384,1.53858,51400001.0
2007-04-09 10:42:00,1.53836,1.53857,1.53804,1.5384,49400000.0
2007-04-09 10:43:00,1.5384,1.53862,1.53835,1.53835,25600000.0
2007-04-09 10:44:00,1.53865,1.53887,1.53863,1.53876,45000000.0
2007-04-09 10:45:00,1.53843,1.53868,1.53833,1.53833,57600000.0
2007-04-09 10:46:00,1.53892,1.53897,1.53873,1.53873,47200000.0
2007-04-09 10:47:00,1.53845,1.53874,1.53845,1.53874,31400000.0
2007-04-09 10:48:00,1.53884,1.53884,1.53861,1.53868,28400000.0
2007-04-09 10:49:00,1.5387,1.53897,1.5387,1.53877,45400000.0
2007-04-09 10:50:00,1.53871,1.53879,1.53854,1.53879,42600000.0
2007-04-09 10:51:00,1.5389,1.53902,1.53876,1.53876,27000000.0
2007-04-09 10:52:00,1.53888,1.53912,1.53884,1.5389,39000000.0
2007-04-09 10:53:00,1.53891,1.539,1.53873,1.53882,27400000.0
2007-04-09 10:54:00,1.53897,1.53901,1.53852,1.53876,30600000.0
2007-04-09 10:55:00,1.53889,1.53907,1.53873,1.53907,38300000.0
2007-04-09 10:56:00,1.53906,1.53906,1.53893,1.53894,54200000.0
2007-04-09 10:57:00,1.53886,1.53886,1.53871,1.53876,30000001.0
2007-04-09 10:58:00,1.53864,1.53879,1.53838,1.53838,42200000.0
2007-04-09 10:59:00,1.53858,1.53874,1.53831,1.53831,44200000.0
2007-04-09 11:00:00,1.53892,1.539,1.53888,1.53889,25600000.0
2007-04-09 11:01:00,1.53878,1.53903,1.53875,1.53894,42000000.0
2007-04-09 11:02:00,1.53916,1.53921,1.53845,1.53845,45800000.0
2007-04-09 11:03:00,1.53838,1.53838,1.53826,1.53833,46600000.0
2007-04-09 11:04:00,1.53825,1.53847,1.53804,1.53847,38000001.0
2007-04-09 11:05:00,1.53843,1.53843,1.53828,1.53838,34100000.0
2007-04-09 11:06:00,1.53838,1.5384,1.53821,1.53838,34000000.0
2007-04-09 11:07:00,1.53835,1.53843,1.53827,1.5383,49000000.0
2007-04-09 11:08:00,1.53826,1.53831,1.53806,1.53821,41300000.0
2007-04-09 11:09:00,1.53811,1.53834,1.53802,1.53825,37400000.0
2007-04-09 11:10:00,1.53818,1.53818,1.53773,1.5378,50400000.0
2007-04-09 11:11:00,1.53798,1.53798,1.53756,1.53789,32200000.0
2007-04-09 11:12:00,1.53757,1.53778,1.53744,1.53777,49700000.0
2007-04-09 11:13:00,1.5378,1.5382,1.5378,1.5382,55400000.0
2007-04-09 11:14:00,1.53805,1.53833,1.53805,1.53808,38600000.0
2007-04-09 11:15:00,1.53829,1.53829,1.53813,1.53818,48300000.0
2007-04-09 11:16:00,1.53819,1.53821,1.53806,1.53811,42400000.0
2007-04-09 11:17:00,1.5381,1.53821,1.53806,1.5381,41000000.0
2007-04-09 11:18:00,1.53804,1.53825,1.53761,1.53761,34600000.0
2007-04-09 11:19:00,1.53812,1.53812,1.53794,1.53798,33200000.0
2007-04-09 11:20:00,1.53815,1.53822,1.53809,1.53822,38500000.0
2007-04-09 11:21:00,1.53818,1.53832,1.53808,1.53821,49200000.0
2007-04-09 11:22:00,1.53815,1.53828,1.538,1.53825,38400001.0
2007-04-09 11:23:00,1.53784,1.53839,1.53766,1.53831,32800000.0
2007-04-09 11:24:00,1.53825,1.53825,1.53795,1.53818,37400000.0
2007-04-09 11:25:00,1.53811,1.53821,1.53791,1.53817,63800000.0
2007-04-09 11:26:00,1.53808,1.53814,1.538,1.53814,41200000.0
2007-04-09 11:27:00,1.53823,1.53823,1.53758,1.53801,41800000.0
2007-04-09 11:28:00,1.53811,1.53823,1.53809,1.53816,38400000.0
2007-04-09 11:29:00,1.53818,1.53826,1.53811,1.53817,40800000.0
2007-04-09 11:30:00,1.5382,1.53829,1.53812,1.53829,40000000.0
2007-04-09 11:31:00,1.53818,1.53825,1.53803,1.53809,47000000.0
2007-04-09 11:32:00,1.53808,1.53841,1.53805,1.53805,35500000.0
2007-04-09 11:33:00,1.53798,1.53822,1.53798,1.53822,55400000.0
2007-04-09 11:34:00,1.53819,1.53839,1.53788,1.53833,31800000.0
2007-04-09 11:35:00,1.53811,1.53832,1.53804,1.53832,25800000.0
2007-04-09 11:36:00,1.53833,1.53838,1.53821,1.53838,30400000.0
2007-04-09 11:37:00,1.53846,1.53866,1.53839,1.53859,41000000.0
2007-04-09 11:38:00,1.53858,1.53865,1.53839,1.5386,47800000.0
2007-04-09 11:39:00,1.53861,1.53876,1.5385,1.5386,54200000.0
2007-04-09 11:40:00,1.53876,1.53894,1.53866,1.53894,38400000.0
2007-04-09 11:41:00,1.53892,1.53899,1.53887,1.53899,37800000.0
2007-04-09 11:42:00,1.5389,1.53895,1.5388,1.5388,23600000.0
2007-04-09 11:43:00,1.5389,1.53903,1.53877,1.5389,33400000.0
2007-04-09 11:44:00,1.53898,1.53898,1.5387,1.5387,26500000.0
2007-04-09 11:45:00,1.53888,1.53891,1.53856,1.53891,41000000.0
2007-04-09 11:46:00,1.53892,1.53893,1.53873,1.53878,49400001.0
2007-04-09 11:47:00,1.5388,1.5388,1.53851,1.53851,34000000.0
2007-04-09 11:48:00,1.53856,1.53876,1.53853,1.53857,20200000.0
2007-04-09 11:49:00,1.53888,1.53892,1.5387,1.5388,47400000.0
2007-04-09 11:50:00,1.53881,1.53891,1.53863,1.53872,36400000.0
2007-04-09 11:51:00,1.53882,1.53896,1.53874,1.53896,35000000.0
2007-04-09 11:52:00,1.53885,1.53911,1.53875,1.5389,46600000.0
2007-04-09 11:53:00,1.53897,1.5392,1.53887,1.53892,40000000.0
2007-04-09 11:54:00,1.53897,1.53897,1.53875,1.53887,39700000.0
2007-04-09 11:55:00,1.53886,1.53897,1.53866,1.53876,26800000.0
2007-04-09 11:56:00,1.53887,1.53902,1.53871,1.53871,44100000.0
2007-04-09 11:57:00,1.53871,1.53871,1.53838,1.53854,28200000.0
2007-04-09 11:58:00,1.53849,1.53861,1.53838,1.53841,40800001.0
2007-04-09 11:59:00,1.53848,1.53876,1.53841,1.53876,28400000.0
2007-04-09 12:00:00,1.53866,1.53887,1.53866,1.53881,30400000.0
2007-04-09 12:01:00,1.53872,1.53885,1.53857,1.53885,36100000.0
2007-04-09 12:02:00,1.53855,1.53885,1.53855,1.53858,38000000.0
2007-04-09 12:03:00,1.53871,1.53878,1.53834,1.53863,61200001.0
2007-04-09 12:04:00,1.53866,1.53893,1.53866,1.5388,40000000.0
2007-04-09 12:05:00,1.53855,1.53867,1.53849,1.53855,27200000.0
2007-04-09 12:06:00,1.53852,1.53868,1.53839,1.53861,41000000.0
2007-04-09 12:07:00,1.53865,1.53876,1.53857,1.53868,49600000.0
2007-04-09 12:08:00,1.53863,1.53873,1.53846,1.53866,37600000.0
2007-04-09 12:09:00,1.53861,1.53864,1.53848,1.53848,27600000.0
2007-04-09 12:10:00,1.53859,1.53859,1.53836,1.53844,39100000.0
2007-04-09 12:11:00,1.53853,1.53874,1.5384,1.53856,28200000.0
2007-04-09 12:12:00,1.53896,1.53896,1.53843,1.53883,40800000.0
2007-04-09 12:13:00,1.53842,1.53852,1.53826,1.53826,23200000.0
2007-04-09 12:14:00,1.53814,1.53829,1.53795,1.53806,33800000.0
2007-04-09 12:15:00,1.53808,1.53815,1.53773,1.5381,29100000.0
2007-04-09 12:16:00,1.53804,1.53829,1.5379,1.53793,57200000.0
2007-04-09 12:17:00,1.5379,1.53802,1.53769,1.53797,28000000.0
2007-04-09 12:18:00,1.53774,1.53786,1.53743,1.53784,25400000.0
2007-04-09 12:19:00,1.53788,1.53812,1.53788,1.53808,33000000.0
2007-04-09 12:20:00,1.53789,1.53812,1.53789,1.53805,19600000.0
2007-04-09 12:21:00,1.53773,1.53781,1.53746,1.53781,73400000.0
2007-04-09 12:22:00,1.53797,1.53801,1.53786,1.53789,64600000.0
2007-04-09 12:23:00,1.53781,1.53806,1.53779,1.53794,51600001.0
2007-04-09 12:24:00,1.53769,1.53808,1.53769,1.53786,34800000.0
2007-04-09 12:25:00,1.53776,1.53801,1.53774,1.53774,36600000.0
2007-04-09 12:26:00,1.53785,1.53793,1.5375,1.53793,53800001.0
2007-04-09 12:27:00,1.53802,1.53809,1.5379,1.53808,60200001.0
2007-04-09 12:28:00,1.5381,1.53817,1.53805,1.53808,33200000.0
2007-04-09 12:29:00,1.53801,1.53801,1.53768,1.53798,39000000.0
2007-04-09 12:30:00,1.53798,1.53817,1.53798,1.53809,53500000.0
2007-04-09 12:31:00,1.53799,1.53799,1.5378,1.53782,33400000.0
2007-04-09 12:32:00,1.53793,1.53803,1.53783,1.53786,42400000.0
2007-04-09 12:33:00,1.53796,1.53799,1.53782,1.53791,50500000.0
2007-04-09 12:34:00,1.53775,1.53802,1.53775,1.53796,28800000.0
2007-04-09 12:35:00,1.53802,1.53809,1.53792,1.53809,32000000.0
2007-04-09 12:36:00,1.53811,1.5383,1.53808,1.5383,21200000.0
2007-04-09 12:37:00,1.53826,1.53832,1.53801,1.53805,55600000.0
2007-04-09 12:38:00,1.53845,1.53845,1.5383,1.53835,35600000.0
2007-04-09 12:39:00,1.53795,1.53854,1.53795,1.53845,46100000.0
2007-04-09 12:40:00,1.53812,1.53834,1.53812,1.53826,23200000.0
2007-04-09 12:41:00,1.53827,1.53828,1.53794,1.53817,37700000.0
2007-04-09 12:42:00,1.53827,1.53832,1.53812,1.53822,48800000.0
2007-04-09 12:43:00,1.53829,1.53835,1.53828,1.53835,25000000.0
2007-04-09 12:44:00,1.53843,1.53843,1.53798,1.5384,44400000.0
2007-04-09 12:45:00,1.53831,1.53839,1.53817,1.53817,43900000.0
2007-04-09 12:46:00,1.53839,1.53842,1.53828,1.53842,33000000.0
2007-04-09 12:47:00,1.53828,1.53837,1.53814,1.53821,39000000.0
2007-04-09 12:48:00,1.5383,1.53833,1.53816,1.53819,34100000.0
2007-04-09 12:49:00,1.53814,1.53836,1.53814,1.53829,50100000.0
2007-04-09 12:50:00,1.53845,1.53851,1.53828,1.53835,36500000.0
2007-04-09 12:51:00,1.53839,1.53851,1.53821,1.53838,97100000.0
2007-04-09 12:52:00,1.53852,1.53862,1.53832,1.53862,51000000.0
2007-04-09 12:53:00,1.53844,1.53854,1.53807,1.53847,41000000.0
2007-04-09 12:54:00,1.53843,1.53847,1.53837,1.53844,21600000.0
2007-04-09 12:55:00,1.53852,1.53852,1.53827,1.53834,72000001.0
2007-04-09 12:56:00,1.53825,1.5384,1.5379,1.53836,44400000.0
2007-04-09 12:57:00,1.53848,1.53848,1.5383,1.53845,27000000.0
2007-04-09 12:58:00,1.53836,1.53854,1.53834,1.53847,33800000.0
2007-04-09 12:59:00,1.53798,1.5384,1.53798,1.5383,36200000.0
2007-04-09 13:00:00,1.53826,1.53836,1.53816,1.53819,42400000.0
2007-04-09 13:01:00,1.53823,1.53852,1.53822,1.53822,48600000.0
2007-04-09 13:02:00,1.53842,1.53868,1.53837,1.53868,42900001.0
2007-04-09 13:03:00,1.53859,1.53869,1.53851,1.53869,44800001.0
2007-04-09 13:04:00,1.53857,1.53883,1.53851,1.53874,23800000.0
2007-04-09 13:05:00,1.53847,1.53898,1.53847,1.53895,42600000.0
2007-04-09 13:06:00,1.53907,1.53907,1.53871,1.53906,23200000.0
2007-04-09 13:07:00,1.53901,1.53904,1.53879,1.5389,43000000.0
2007-04-09 13:08:00,1.53895,1.5391,1.53887,1.539,37600000.0
2007-04-09 13:09:00,1.53902,1.53902,1.53877,1.53878,32200000.0
2007-04-09 13:10:00,1.53891,1.5391,1.53881,1.53881,64500000.0
2007-04-09 13:11:00,1.53878,1.53878,1.53839,1.53857,37400000.0
2007-04-09 13:12:00,1.5386,1.5386,1.5384,1.53855,20800000.0
2007-04-09 13:13:00,1.53832,1.53869,1.53832,1.53869,30400000.0
2007-04-09 13:14:00,1.53859,1.53874,1.53839,1.53857,67100001.0
2007-04-09 13:15:00,1.53874,1.53884,1.53861,1.53865,34600000.0
2007-04-09 13:16:00,1.53865,1.53869,1.53848,1.53848,38800000.0
2007-04-09 13:17:00,1.5379,1.53843,1.5379,1.53834,37600000.0
2007-04-09 13:18:00,1.5386,1.5386,1.53836,1.53847,55800000.0
2007-04-09 13:19:00,1.5385,1.53877,1.53844,1.53876,23600000.0
2007-04-09 13:20:00,1.53886,1.53917,1.53863,1.53892,35500000.0
2007-04-09 13:21:00,1.53908,1.53908,1.53865,1.5389,34200000.0
2007-04-09 13:22:00,1.53883,1.53883,1.53865,1.53867,68100000.0
2007-04-09 13:23:00,1.53814,1.53869,1.53814,1.53867,39600000.0
2007-04-09 13:24:00,1.53855,1.53885,1.53847,1.53885,35400000.0
2007-04-09 13:25:00,1.53887,1.53895,1.53878,1.53886,30600000.0
2007-04-09 13:26:00,1.53886,1.53889,1.53847,1.53854,32400000.0
2007-04-09 13:27:00,1.5388,1.53884,1.53864,1.53878,21000000.0
2007-04-09 13:28:00,1.53875,1.53903,1.53875,1.53878,61700000.0
2007-04-09 13:29:00,1.53911,1.53911,1.53851,1.53906,42200000.0
2007-04-09 13:30:00,1.53907,1.53907,1.53877,1.53899,49200000.0
2007-04-09 13:31:00,1.53893,1.53904,1.5384,1.53904,36200000.0
2007-04-09 13:32:00,1.53928,1.53933,1.53903,1.53925,436200001.0
2007-04-09 13:33:00,1.53913,1.53922,1.539,1.53906,655300000.0
2007-04-09 13:34:00,1.539,1.53924,1.53889,1.53897,581500000.0
2007-04-09 13:35:00,1.53893,1.53927,1.53887,1.53894,496300001.0
2007-04-09 13:36:00,1.53901,1.5393,1.53892,1.5393,160000002.0
2007-04-09 13:37:00,1.53913,1.53928,1.53898,1.5392,538800001.0
2007-04-09 13:38:00,1.53915,1.53925,1.539,1.53907,388100001.0
2007-04-09 13:39:00,1.53911,1.53917,1.53894,1.53908,183900000.0
2007-04-09 13:40:00,1.5391,1.53943,1.53909,1.53919,465400000.0
2007-04-09 13:41:00,1.53905,1.53912,1.53881,1.5391,351200001.0
2007-04-09 13:42:00,1.53907,1.53935,1.53896,1.53914,671200001.0
2007-04-09 13:43:00,1.53916,1.53932,1.53906,1.53914,174200000.0
2007-04-09 13:44:00,1.53917,1.53925,1.53889,1.53911,402900000.0
2007-04-09 13:45:00,1.53913,1.53917,1.53895,1.53895,221300000.0
2007-04-09 13:46:00,1.53894,1.53894,1.5387,1.53874,233200000.0
2007-04-09 13:47:00,1.53891,1.53901,1.53867,1.53891,257700000.0
2007-04-09 13:48:00,1.5389,1.53892,1.53868,1.53892,115300000.0
2007-04-09 13:49:00,1.53897,1.53917,1.53888,1.53902,254300001.0
2007-04-09 13:50:00,1.53894,1.53921,1.53879,1.53898,184800000.0
2007-04-09 13:51:00,1.53894,1.53916,1.53882,1.53916,372500000.0
2007-04-09 13:52:00,1.53918,1.53935,1.53901,1.53915,313400001.0
2007-04-09 13:53:00,1.53901,1.53914,1.53886,1.53909,411000000.0
2007-04-09 13:54:00,1.53909,1.53932,1.539,1.53906,332700001.0
2007-04-09 13:55:00,1.53908,1.53926,1.53901,1.53908,432800000.0
2007-04-09 13:56:00,1.53901,1.53921,1.53899,1.53904,420900000.0
2007-04-09 13:57:00,1.53898,1.53907,1.53884,1.53884,308200000.0
2007-04-09 13:58:00,1.53904,1.53913,1.53895,1.53901,377300000.0
2007-04-09 13:59:00,1.5391,1.53918,1.53899,1.53902,322200001.0
2007-04-09 14:00:00,1.53911,1.53918,1.53889,1.53893,381900000.0
2007-04-09 14:01:00,1.53903,1.53903,1.53871,1.53879,223700000.0
2007-04-09 14:02:00,1.53878,1.53878,1.53822,1.53828,347400001.0
2007-04-09 14:03:00,1.53828,1.53857,1.53825,1.53835,359800000.0
2007-04-09 14:04:00,1.53831,1.53871,1.53829,1.53846,293200000.0
2007-04-09 14:05:00,1.53839,1.53839,1.53791,1.53792,447900003.0
2007-04-09 14:06:00,1.53806,1.53827,1.53792,1.53792,496400001.0
2007-04-09 14:07:00,1.53815,1.53865,1.53815,1.5383,411600002.0
2007-04-09 14:08:00,1.53856,1.5386,1.53841,1.53853,221700000.0
2007-04-09 14:09:00,1.53849,1.53855,1.53824,1.5385,314800002.0
2007-04-09 14:10:00,1.53838,1.53848,1.53833,1.53848,211200001.0
2007-04-09 14:11:00,1.53851,1.53856,1.53841,1.53846,221700000.0
2007-04-09 14:12:00,1.53843,1.53853,1.5382,1.53838,475800002.0
2007-04-09 14:13:00,1.53843,1.53851,1.53817,1.53824,481600000.0
2007-04-09 14:14:00,1.53819,1.53845,1.53814,1.53837,467200002.0
2007-04-09 14:15:00,1.53826,1.53828,1.53806,1.53814,258700001.0
2007-04-09 14:16:00,1.53822,1.53841,1.53822,1.53834,104700000.0
2007-04-09 14:17:00,1.53839,1.53868,1.53839,1.53867,195500000.0
2007-04-09 14:18:00,1.53872,1.53886,1.53861,1.53885,255000001.0
2007-04-09 14:19:00,1.53864,1.53877,1.53834,1.5385,385800001.0
2007-04-09 14:20:00,1.53829,1.53849,1.53824,1.53839,240900000.0
2007-04-09 14:21:00,1.53836,1.53864,1.53836,1.53845,433000001.0
2007-04-09 14:22:00,1.53853,1.53864,1.53843,1.53847,509600002.0
2007-04-09 14:23:00,1.53839,1.53848,1.53814,1.53822,480500000.0
2007-04-09 14:24:00,1.53823,1.53863,1.53818,1.53837,327000001.0
2007-04-09 14:25:00,1.53835,1.5385,1.53825,1.53838,306800002.0
2007-04-09 14:26:00,1.5384,1.53856,1.5383,1.53852,419000000.0
2007-04-09 14:27:00,1.53862,1.53868,1.53842,1.53842,264800002.0
2007-04-09 14:28:00,1.53838,1.53862,1.53828,1.53837,555400001.0
2007-04-09 14:29:00,1.53837,1.53848,1.5382,1.53848,520500000.0
2007-04-09 14:30:00,1.53841,1.53851,1.53812,1.53835,561600000.0
2007-04-09 14:31:00,1.53848,1.5388,1.53836,1.5388,511500001.0
2007-04-09 14:32:00,1.53895,1.53908,1.53887,1.53896,274700000.0
2007-04-09 14:33:00,1.53901,1.53925,1.539,1.53925,219800002.0
2007-04-09 14:34:00,1.53922,1.53934,1.53902,1.53902,159500001.0
2007-04-09 14:35:00,1.5386,1.5391,1.5386,1.53869,244000001.0
2007-04-09 14:36:00,1.53886,1.539,1.53877,1.53877,272900000.0
2007-04-09 14:37:00,1.53887,1.53887,1.53862,1.53885,288300000.0
2007-04-09 14:38:00,1.53882,1.53882,1.53865,1.53866,136000000.0
2007-04-09 14:39:00,1.53868,1.53876,1.53851,1.53859,198700001.0
2007-04-09 14:40:00,1.53874,1.53894,1.53855,1.53873,325100002.0
2007-04-09 14:41:00,1.53889,1.53894,1.53862,1.53862,300300001.0
2007-04-09 14:42:00,1.53869,1.53881,1.53869,1.53881,169900000.0
2007-04-09 14:43:00,1.53873,1.5388,1.53853,1.53853,144300000.0
2007-04-09 14:44:00,1.53847,1.53847,1.53818,1.53837,366100000.0
2007-04-09 14:45:00,1.53832,1.53832,1.53804,1.53816,374500002.0
2007-04-09 14:46:00,1.5383,1.53837,1.53816,1.53837,372400002.0
2007-04-09 14:47:00,1.53826,1.53826,1.53797,1.53797,336500001.0
2007-04-09 14:48:00,1.53784,1.53807,1.53765,1.53797,404900001.0
2007-04-09 14:49:00,1.53805,1.53829,1.53798,1.53819,176400000.0
2007-04-09 14:50:00,1.53822,1.53854,1.53809,1.53839,284200000.0
2007-04-09 14:51:00,1.5383,1.5385,1.53826,1.53849,207100001.0
2007-04-09 14:52:00,1.5383,1.53851,1.53828,1.53834,372900001.0
2007-04-09 14:53:00,1.53835,1.53856,1.53828,1.53856,384700000.0
2007-04-09 14:54:00,1.53841,1.53861,1.5384,1.53842,150800000.0
2007-04-09 14:55:00,1.5384,1.53852,1.53836,1.53852,204400000.0
2007-04-09 14:56:00,1.53854,1.5387,1.53835,1.53852,391500000.0
2007-04-09 14:57:00,1.53857,1.53879,1.53835,1.53848,387000000.0
2007-04-09 14:58:00,1.53859,1.53872,1.53847,1.53866,315500000.0
2007-04-09 14:59:00,1.5388,1.539,1.53875,1.53877,232800000.0
2007-04-09 15:00:00,1.53869,1.53898,1.53864,1.53894,744800002.0
2007-04-09 15:01:00,1.53903,1.53917,1.53894,1.53896,291800000.0
2007-04-09 15:02:00,1.53888,1.53907,1.53871,1.539,509100000.0
2007-04-09 15:03:00,1.53893,1.53915,1.53883,1.53894,395600001.0
2007-04-09 15:04:00,1.53887,1.53909,1.53878,1.53891,394000000.0
2007-04-09 15:05:00,1.53895,1.5391,1.53871,1.53871,436000000.0
2007-04-09 15:06:00,1.53873,1.53884,1.53859,1.53861,236000001.0
2007-04-09 15:07:00,1.53865,1.53875,1.5385,1.5386,302600000.0
2007-04-09 15:08:00,1.53851,1.53882,1.5384,1.5384,462000001.0
2007-04-09 15:09:00,1.5384,1.53873,1.53834,1.53854,459500000.0
2007-04-09 15:10:00,1.53853,1.53869,1.53844,1.53864,475500001.0
2007-04-09 15:11:00,1.53861,1.53876,1.53849,1.5386,509900000.0
2007-04-09 15:12:00,1.53845,1.53856,1.53831,1.5385,373500000.0
2007-04-09 15:13:00,1.53858,1.53873,1.53849,1.53853,474300000.0
2007-04-09 15:14:00,1.53847,1.53867,1.53812,1.53859,475500000.0
2007-04-09 15:15:00,1.53857,1.53886,1.5384,1.53862,376400000.0
2007-04-09 15:16:00,1.53872,1.53905,1.53864,1.53893,473100001.0
2007-04-09 15:17:00,1.53901,1.5391,1.53878,1.53878,441400000.0
2007-04-09 15:18:00,1.5388,1.53904,1.53878,1.53898,265300000.0
2007-04-09 15:19:00,1.53907,1.53919,1.53893,1.53896,528400000.0
2007-04-09 15:20:00,1.53891,1.539,1.53873,1.53888,479500001.0
2007-04-09 15:21:00,1.53856,1.5389,1.53851,1.53874,634200001.0
2007-04-09 15:22:00,1.53886,1.53903,1.5388,1.53889,550300000.0
2007-04-09 15:23:00,1.53889,1.53896,1.53865,1.53865,451700001.0
2007-04-09 15:24:00,1.53873,1.53915,1.53873,1.53913,552000000.0
2007-04-09 15:25:00,1.53881,1.53913,1.53867,1.53883,623800000.0
2007-04-09 15:26:00,1.53882,1.53902,1.53866,1.53883,50500000.0
2007-04-09 15:27:00,1.53865,1.53894,1.53853,1.53856,660700001.0
2007-04-09 15:28:00,1.53857,1.53887,1.53847,1.53854,688800001.0
2007-04-09 15:29:00,1.53855,1.53914,1.53855,1.53902,587300001.0
2007-04-09 15:30:00,1.53906,1.5395,1.53899,1.5392,648900000.0
2007-04-09 15:31:00,1.53933,1.53957,1.53916,1.53933,517100001.0
2007-04-09 15:32:00,1.53931,1.53951,1.53925,1.53941,513800000.0
2007-04-09 15:33:00,1.53951,1.53963,1.53931,1.53951,475600001.0
2007-04-09 15:34:00,1.53975,1.53983,1.53943,1.53963,375500001.0
2007-04-09 15:35:00,1.53939,1.53995,1.53939,1.53973,667800004.0
2007-04-09 15:36:00,1.53995,1.54002,1.53979,1.53984,453000001.0
2007-04-09 15:37:00,1.53994,1.54028,1.53989,1.53997,322100001.0
2007-04-09 15:38:00,1.53992,1.54023,1.5399,1.54015,428600001.0
2007-04-09 15:39:00,1.54017,1.54026,1.53996,1.54012,426400002.0
2007-04-09 15:40:00,1.54025,1.5404,1.54015,1.54038,520100002.0
2007-04-09 15:41:00,1.54017,1.54017,1.53981,1.54011,323200000.0
2007-04-09 15:42:00,1.54013,1.54026,1.54004,1.54004,170900000.0
2007-04-09 15:43:00,1.54016,1.54031,1.54006,1.54017,425500001.0
2007-04-09 15:44:00,1.54022,1.54039,1.54011,1.54025,335400000.0
2007-04-09 15:45:00,1.54021,1.54041,1.54007,1.54029,661500001.0
2007-04-09 15:46:00,1.54026,1.54026,1.53959,1.53974,539400000.0
2007-04-09 15:47:00,1.53972,1.53972,1.5391,1.5391,218000000.0
2007-04-09 15:48:00,1.53902,1.53929,1.53902,1.53918,225700002.0
2007-04-09 15:49:00,1.53925,1.53938,1.53909,1.5393,376400000.0
2007-04-09 15:50:00,1.53935,1.53948,1.53919,1.53929,355400000.0
2007-04-09 15:51:00,1.53921,1.53942,1.53902,1.53926,532500000.0
2007-04-09 15:52:00,1.53921,1.53921,1.53891,1.5391,368900001.0
2007-04-09 15:53:00,1.53903,1.53934,1.53895,1.53897,405300002.0
2007-04-09 15:54:00,1.53905,1.53922,1.53898,1.53908,384100001.0
2007-04-09 15:55:00,1.53888,1.53921,1.53887,1.53901,362700000.0
2007-04-09 15:56:00,1.53901,1.53908,1.53879,1.53908,370200001.0
2007-04-09 15:57:00,1.53909,1.53948,1.53907,1.53948,361700000.0
2007-04-09 15:58:00,1.53956,1.53968,1.5394,1.53945,429000000.0
2007-04-09 15:59:00,1.53946,1.53952,1.53907,1.53919,508900001.0
2007-04-09 16:00:00,1.53908,1.53939,1.53903,1.53922,450300000.0
2007-04-09 16:01:00,1.53923,1.53945,1.53914,1.53939,398500000.0
2007-04-09 16:02:00,1.53936,1.5396,1.53921,1.53941,556000001.0
2007-04-09 16:03:00,1.53934,1.53964,1.53929,1.53944,398400000.0
2007-04-09 16:04:00,1.53939,1.53962,1.53939,1.53953,508700000.0
2007-04-09 16:05:00,1.53961,1.54,1.53954,1.53997,336400000.0
2007-04-09 16:06:00,1.54003,1.54023,1.54,1.54007,208100000.0
2007-04-09 16:07:00,1.54018,1.54051,1.54018,1.54018,253700000.0
2007-04-09 16:08:00,1.54021,1.54044,1.54012,1.54021,162000000.0
2007-04-09 16:09:00,1.54025,1.5404,1.54011,1.54028,330400000.0
2007-04-09 16:10:00,1.54025,1.54042,1.54015,1.54028,442900002.0
2007-04-09 16:11:00,1.54019,1.54043,1.54013,1.54016,600800001.0
2007-04-09 16:12:00,1.54025,1.54044,1.53989,1.54016,436300001.0
2007-04-09 16:13:00,1.54025,1.54031,1.54007,1.54027,537700003.0
2007-04-09 16:14:00,1.54035,1.54048,1.54019,1.5404,528600000.0
2007-04-09 16:15:00,1.54014,1.54038,1.54003,1.54029,691800001.0
2007-04-09 16:16:00,1.54016,1.54047,1.54013,1.54023,598100000.0
2007-04-09 16:17:00,1.54025,1.54034,1.54004,1.54032,527500000.0
2007-04-09 16:18:00,1.54018,1.54034,1.53981,1.54017,738900000.0
2007-04-09 16:19:00,1.54032,1.54037,1.54012,1.54029,692300002.0
2007-04-09 16:20:00,1.54023,1.54049,1.54016,1.54048,656100000.0
2007-04-09 16:21:00,1.5405,1.54061,1.54033,1.54034,511600000.0
2007-04-09 16:22:00,1.5403,1.54043,1.54012,1.54023,474200002.0
2007-04-09 16:23:00,1.54008,1.54028,1.53999,1.54011,503200002.0
2007-04-09 16:24:00,1.54009,1.54028,1.53998,1.54021,486400000.0
2007-04-09 16:25:00,1.54009,1.54029,1.54001,1.54019,615200001.0
2007-04-09 16:26:00,1.54011,1.54021,1.53995,1.54006,522100002.0
2007-04-09 16:27:00,1.54005,1.54013,1.53984,1.53996,413500000.0
2007-04-09 16:28:00,1.53997,1.54038,1.53989,1.54011,608800001.0
2007-04-09 16:29:00,1.54022,1.54037,1.54013,1.54033,422400000.0
2007-04-09 16:30:00,1.54035,1.54045,1.54015,1.54035,509200001.0
2007-04-09 16:31:00,1.54015,1.54042,1.54008,1.54028,373300000.0
2007-04-09 16:32:00,1.54008,1.54027,1.53992,1.54002,620500004.0
2007-04-09 16:33:00,1.53983,1.54003,1.53971,1.53991,578000001.0
2007-04-09 16:34:00,1.53986,1.53986,1.53966,1.53975,379000000.0
2007-04-09 16:35:00,1.53973,1.53979,1.53962,1.53968,413600000.0
2007-04-09 16:36:00,1.53963,1.53985,1.53948,1.53964,515700002.0
2007-04-09 16:37:00,1.53963,1.5398,1.53938,1.53941,605600001.0
2007-04-09 16:38:00,1.53963,1.53988,1.53946,1.53984,568200000.0
2007-04-09 16:39:00,1.53986,1.53997,1.53969,1.53976,599800000.0
2007-04-09 16:40:00,1.53981,1.54001,1.53975,1.53979,469200001.0
2007-04-09 16:41:00,1.53982,1.53994,1.53957,1.53966,401000002.0
2007-04-09 16:42:00,1.5397,1.53986,1.53966,1.53982,439300003.0
2007-04-09 16:43:00,1.53983,1.53983,1.53952,1.53966,483200003.0
2007-04-09 16:44:00,1.5397,1.54001,1.5397,1.54001,527000002.0
2007-04-09 16:45:00,1.53992,1.54016,1.5398,1.53999,444800000.0
2007-04-09 16:46:00,1.54001,1.5401,1.53984,1.53998,416100001.0
2007-04-09 16:47:00,1.53997,1.54007,1.53968,1.53968,544800001.0
2007-04-09 16:48:00,1.53977,1.5399,1.53954,1.53962,542800003.0
2007-04-09 16:49:00,1.53947,1.5397,1.53942,1.53954,507000002.0
2007-04-09 16:50:00,1.53959,1.53989,1.53956,1.53957,447200000.0
2007-04-09 16:51:00,1.53971,1.53989,1.53964,1.53976,398500001.0
2007-04-09 16:52:00,1.53971,1.53983,1.5396,1.53965,295100000.0
2007-04-09 16:53:00,1.53954,1.53956,1.5393,1.53941,640300002.0
2007-04-09 16:54:00,1.5395,1.53976,1.53941,1.53958,488500001.0
2007-04-09 16:55:00,1.53965,1.53983,1.53945,1.53973,530700000.0
2007-04-09 16:56:00,1.5398,1.53991,1.53972,1.53977,234500000.0
2007-04-09 16:57:00,1.53965,1.54001,1.53956,1.53962,528200003.0
2007-04-09 16:58:00,1.53963,1.53978,1.53945,1.53957,611200001.0
2007-04-09 16:59:00,1.53956,1.53986,1.53917,1.53917,504000002.0
2007-04-09 17:00:00,1.5391,1.53974,1.53904,1.53943,875600004.0
2007-04-09 17:01:00,1.53951,1.53956,1.5392,1.53936,463200000.0
2007-04-09 17:02:00,1.53927,1.53955,1.53918,1.53952,333600000.0
2007-04-09 17:03:00,1.53946,1.53946,1.53909,1.53931,420100001.0
2007-04-09 17:04:00,1.53935,1.53954,1.53927,1.53951,455800002.0
2007-04-09 17:05:00,1.53973,1.53999,1.53965,1.5397,439000001.0
2007-04-09 17:06:00,1.53948,1.53957,1.53936,1.53952,381500003.0
2007-04-09 17:07:00,1.53951,1.53958,1.53935,1.5395,326600001.0
2007-04-09 17:08:00,1.53952,1.53955,1.53919,1.53927,539900004.0
2007-04-09 17:09:00,1.53968,1.53968,1.53933,1.53953,556000001.0
2007-04-09 17:10:00,1.53952,1.53958,1.53932,1.53942,404100001.0
2007-04-09 17:11:00,1.53939,1.53952,1.53929,1.53939,529300000.0
2007-04-09 17:12:00,1.53945,1.53971,1.53945,1.5395,403000002.0
2007-04-09 17:13:00,1.53951,1.53956,1.53922,1.53948,329000001.0
2007-04-09 17:14:00,1.53952,1.53954,1.5392,1.53942,472100001.0
2007-04-09 17:15:00,1.53942,1.53967,1.53924,1.53955,510900001.0
2007-04-09 17:16:00,1.53939,1.53964,1.53935,1.53949,435600002.0
2007-04-09 17:17:00,1.53943,1.53951,1.53926,1.53945,375400000.0
2007-04-09 17:18:00,1.53938,1.5394,1.53907,1.5394,588800000.0
2007-04-09 17:19:00,1.53948,1.53956,1.53927,1.53932,320800001.0
2007-04-09 17:20:00,1.53933,1.53938,1.53909,1.53924,425500001.0
2007-04-09 17:21:00,1.53918,1.53939,1.53917,1.53922,453700000.0
2007-04-09 17:22:00,1.53923,1.53928,1.53903,1.53923,527500000.0
2007-04-09 17:23:00,1.53918,1.53931,1.53898,1.53913,500600001.0
2007-04-09 17:24:00,1.5392,1.53938,1.53915,1.5392,480400001.0
2007-04-09 17:25:00,1.5392,1.53931,1.53905,1.53928,407100002.0
2007-04-09 17:26:00,1.53944,1.53964,1.53925,1.53946,484800002.0
2007-04-09 17:27:00,1.53928,1.53969,1.53926,1.53943,495000000.0
2007-04-09 17:28:00,1.53948,1.53961,1.53928,1.5393,563500000.0
2007-04-09 17:29:00,1.53948,1.53961,1.53925,1.53951,633300000.0
2007-04-09 17:30:00,1.53944,1.53955,1.53933,1.53943,574700001.0
2007-04-09 17:31:00,1.53945,1.53945,1.53924,1.53931,734000002.0
2007-04-09 17:32:00,1.5393,1.53947,1.53921,1.53947,479600001.0
2007-04-09 17:33:00,1.53948,1.53961,1.53931,1.53948,551300001.0
2007-04-09 17:34:00,1.53947,1.53947,1.53919,1.53934,370000000.0
2007-04-09 17:35:00,1.53927,1.53947,1.53921,1.53947,454800001.0
2007-04-09 17:36:00,1.53933,1.53959,1.53923,1.53924,494600001.0
2007-04-09 17:37:00,1.53938,1.53948,1.53922,1.5394,331200000.0
2007-04-09 17:38:00,1.53928,1.53943,1.53914,1.53928,441300000.0
2007-04-09 17:39:00,1.53927,1.53936,1.5391,1.53925,533900001.0
2007-04-09 17:40:00,1.53931,1.53945,1.53926,1.53943,348200001.0
2007-04-09 17:41:00,1.53933,1.53939,1.53918,1.53926,424700001.0
2007-04-09 17:42:00,1.5393,1.53971,1.53922,1.53939,331300000.0
2007-04-09 17:43:00,1.53939,1.53944,1.53921,1.53936,399900002.0
2007-04-09 17:44:00,1.53931,1.53954,1.53924,1.53929,440000000.0
2007-04-09 17:45:00,1.53923,1.53938,1.53911,1.53921,524100000.0
2007-04-09 17:46:00,1.53923,1.53931,1.53908,1.53928,497400001.0
2007-04-09 17:47:00,1.53919,1.53929,1.53904,1.53919,473100001.0
2007-04-09 17:48:00,1.53928,1.5393,1.53913,1.53923,411200001.0
2007-04-09 17:49:00,1.53925,1.53936,1.53905,1.53909,379200000.0
2007-04-09 17:50:00,1.53909,1.53913,1.53886,1.53913,469600000.0
2007-04-09 17:51:00,1.53906,1.53933,1.53901,1.53904,457300000.0
2007-04-09 17:52:00,1.53918,1.53933,1.53902,1.53915,523400000.0
2007-04-09 17:53:00,1.53923,1.53935,1.53903,1.53915,485900000.0
2007-04-09 17:54:00,1.53917,1.53925,1.53903,1.53907,400800000.0
2007-04-09 17:55:00,1.5392,1.53936,1.53903,1.53935,458200000.0
2007-04-09 17:56:00,1.53949,1.53949,1.53926,1.53931,421900001.0
2007-04-09 17:57:00,1.53938,1.53948,1.53919,1.53936,584000000.0
2007-04-09 17:58:00,1.53928,1.53948,1.53911,1.53939,645400000.0
2007-04-09 17:59:00,1.53948,1.53996,1.53947,1.53979,214700000.0
2007-04-09 18:00:00,1.53992,1.54,1.53953,1.53988,663100001.0
2007-04-09 18:01:00,1.53978,1.53998,1.53963,1.53992,753400001.0
2007-04-09 18:02:00,1.53986,1.54008,1.53979,1.53987,609300000.0
2007-04-09 18:03:00,1.53976,1.53992,1.53972,1.53974,371700000.0
2007-04-09 18:04:00,1.53976,1.53999,1.53963,1.53978,562700004.0
2007-04-09 18:05:00,1.5397,1.53975,1.53936,1.53938,579700002.0
2007-04-09 18:06:00,1.53952,1.53967,1.53945,1.53948,433200001.0
2007-04-09 18:07:00,1.53947,1.53967,1.53944,1.53967,452200000.0
2007-04-09 18:08:00,1.53973,1.53988,1.53955,1.53965,479700001.0
2007-04-09 18:09:00,1.5396,1.5396,1.5393,1.53932,460400001.0
2007-04-09 18:10:00,1.53936,1.53943,1.53901,1.53917,571800000.0
2007-04-09 18:11:00,1.5392,1.53938,1.53915,1.5393,368700000.0
2007-04-09 18:12:00,1.53933,1.53944,1.53924,1.53942,397800000.0
2007-04-09 18:13:00,1.53942,1.53954,1.53937,1.53954,274200000.0
2007-04-09 18:14:00,1.53962,1.53965,1.53943,1.53964,565800000.0
2007-04-09 18:15:00,1.53946,1.53974,1.5394,1.53941,509000000.0
2007-04-09 18:16:00,1.53948,1.53959,1.53939,1.53945,255500000.0
2007-04-09 18:17:00,1.53932,1.53955,1.53921,1.53929,458200001.0
2007-04-09 18:18:00,1.53918,1.53931,1.53905,1.53923,494000003.0
2007-04-09 18:19:00,1.53919,1.53933,1.53911,1.53921,409800000.0
2007-04-09 18:20:00,1.53923,1.53934,1.53916,1.53923,475900000.0
2007-04-09 18:21:00,1.53918,1.53936,1.53916,1.53916,370500000.0
2007-04-09 18:22:00,1.53922,1.53925,1.53894,1.53917,444000002.0
2007-04-09 18:23:00,1.53911,1.53917,1.5389,1.53908,432100001.0
2007-04-09 18:24:00,1.53903,1.53912,1.53889,1.5389,254400000.0
2007-04-09 18:25:00,1.53892,1.53905,1.53888,1.539,458700000.0
2007-04-09 18:26:00,1.5389,1.53906,1.53884,1.53906,303200000.0
2007-04-09 18:27:00,1.53882,1.53882,1.53855,1.53879,374700000.0
2007-04-09 18:28:00,1.53875,1.53875,1.53842,1.53842,447700000.0
2007-04-09 18:29:00,1.53842,1.53857,1.5382,1.53833,735500004.0
2007-04-09 18:30:00,1.53819,1.53821,1.53771,1.53771,462600000.0
2007-04-09 18:31:00,1.53763,1.53801,1.53756,1.53794,507900001.0
2007-04-09 18:32:00,1.53792,1.53808,1.53779,1.53779,393000003.0
2007-04-09 18:33:00,1.5379,1.53803,1.53779,1.5378,526800000.0
2007-04-09 18:34:00,1.53795,1.53803,1.5378,1.53787,447300001.0
2007-04-09 18:35:00,1.53773,1.538,1.53764,1.538,313500000.0
2007-04-09 18:36:00,1.53803,1.53806,1.53783,1.53797,447900002.0
2007-04-09 18:37:00,1.53793,1.53811,1.53791,1.53791,340200001.0
2007-04-09 18:38:00,1.53789,1.53789,1.53763,1.53781,393600001.0
2007-04-09 18:39:00,1.53762,1.53782,1.53762,1.53772,237200000.0
2007-04-09 18:40:00,1.53774,1.53806,1.53772,1.53776,547300003.0
2007-04-09 18:41:00,1.53775,1.53782,1.53761,1.53764,253600000.0
2007-04-09 18:42:00,1.53758,1.53758,1.53708,1.53712,540100000.0
2007-04-09 18:43:00,1.53699,1.53716,1.53663,1.53685,494600001.0
2007-04-09 18:44:00,1.53694,1.53709,1.53677,1.53708,451300002.0
2007-04-09 18:45:00,1.53693,1.53704,1.53671,1.53672,334800002.0
2007-04-09 18:46:00,1.53684,1.53718,1.53682,1.53688,456000001.0
2007-04-09 18:47:00,1.53685,1.53713,1.53683,1.53696,495000000.0
2007-04-09 18:48:00,1.537,1.53748,1.537,1.53707,581500001.0
2007-04-09 18:49:00,1.53695,1.53718,1.53693,1.53709,362700000.0
2007-04-09 18:50:00,1.53716,1.53724,1.53701,1.53711,337600000.0
2007-04-09 18:51:00,1.53705,1.53718,1.53697,1.53712,208400000.0
2007-04-09 18:52:00,1.53702,1.53717,1.53691,1.53696,344700001.0
2007-04-09 18:53:00,1.53691,1.53696,1.53652,1.53678,563300000.0
2007-04-09 18:54:00,1.53691,1.53711,1.53677,1.53693,592700000.0
2007-04-09 18:55:00,1.53713,1.53746,1.53696,1.53719,663900001.0
2007-04-09 18:56:00,1.53702,1.53709,1.53684,1.53698,586400001.0
2007-04-09 18:57:00,1.53694,1.53711,1.53682,1.53691,745500000.0
2007-04-09 18:58:00,1.53703,1.53719,1.53695,1.53708,380900003.0
2007-04-09 18:59:00,1.53709,1.53749,1.53686,1.53722,482000001.0
2007-04-09 19:00:00,1.53728,1.53746,1.53722,1.5374,316300000.0
2007-04-09 19:01:00,1.53741,1.53748,1.53714,1.53721,418600001.0
2007-04-09 19:02:00,1.5372,1.53736,1.53697,1.53711,529500003.0
2007-04-09 19:03:00,1.53711,1.53738,1.53702,1.53715,510600001.0
2007-04-09 19:04:00,1.53723,1.53747,1.53711,1.53735,631600002.0
2007-04-09 19:05:00,1.53729,1.53754,1.53723,1.5374,760700003.0
2007-04-09 19:06:00,1.53745,1.53781,1.53739,1.53758,576800002.0
2007-04-09 19:07:00,1.53743,1.53788,1.53742,1.53764,487200000.0
2007-04-09 19:08:00,1.5375,1.53778,1.53736,1.53749,618000002.0
2007-04-09 19:09:00,1.53754,1.5378,1.53748,1.53773,589400003.0
2007-04-09 19:10:00,1.53768,1.5379,1.53764,1.53775,543000001.0
2007-04-09 19:11:00,1.53775,1.53794,1.53763,1.53773,436200000.0
2007-04-09 19:12:00,1.53774,1.53785,1.53765,1.53782,543200001.0
2007-04-09 19:13:00,1.53786,1.53801,1.53768,1.53778,758600001.0
2007-04-09 19:14:00,1.53766,1.53793,1.53753,1.53789,608900002.0
2007-04-09 19:15:00,1.53772,1.53799,1.53768,1.53777,507400000.0
2007-04-09 19:16:00,1.53779,1.53816,1.53779,1.53794,297000001.0
2007-04-09 19:17:00,1.53779,1.53805,1.53752,1.53771,491200001.0
2007-04-09 19:18:00,1.53763,1.53779,1.53742,1.53768,461900000.0
2007-04-09 19:19:00,1.53753,1.5379,1.53753,1.53753,338200001.0
2007-04-09 19:20:00,1.53761,1.53781,1.53752,1.53764,534400001.0
2007-04-09 19:21:00,1.53771,1.53777,1.53747,1.53758,321400001.0
2007-04-09 19:22:00,1.53763,1.53771,1.53745,1.53752,311100001.0
2007-04-09 19:23:00,1.53764,1.53796,1.53755,1.5377,387200000.0
2007-04-09 19:24:00,1.53771,1.53784,1.53764,1.53766,534200001.0
2007-04-09 19:25:00,1.53763,1.53788,1.53756,1.53788,664200003.0
2007-04-09 19:26:00,1.53783,1.53784,1.53755,1.53769,219100000.0
2007-04-09 19:27:00,1.53772,1.53788,1.53759,1.5377,286700000.0
2007-04-09 19:28:00,1.53776,1.53789,1.53759,1.53776,271300001.0
2007-04-09 19:29:00,1.53779,1.53779,1.53746,1.53764,431900002.0
2007-04-09 19:30:00,1.53767,1.53777,1.5375,1.53762,422400000.0
2007-04-09 19:31:00,1.53779,1.53802,1.53778,1.53791,517900000.0
2007-04-09 19:32:00,1.53794,1.53808,1.53785,1.53804,410200001.0
2007-04-09 19:33:00,1.53798,1.53806,1.53783,1.53787,314400000.0
2007-04-09 19:34:00,1.53777,1.53796,1.53757,1.53763,558800001.0
2007-04-09 19:35:00,1.53743,1.53769,1.53725,1.5374,476600001.0
2007-04-09 19:36:00,1.53733,1.53763,1.53732,1.53739,222100000.0
2007-04-09 19:37:00,1.53748,1.53763,1.5374,1.53749,325100001.0
2007-04-09 19:38:00,1.53746,1.53768,1.53734,1.53744,543100002.0
2007-04-09 19:39:00,1.53739,1.53761,1.53733,1.53753,306000001.0
2007-04-09 19:40:00,1.53757,1.53762,1.53744,1.53752,335300000.0
2007-04-09 19:41:00,1.53756,1.53772,1.53753,1.53759,200900000.0
2007-04-09 19:42:00,1.53758,1.53773,1.53751,1.53762,275600001.0
2007-04-09 19:43:00,1.53764,1.53796,1.53763,1.53786,289200000.0
2007-04-09 19:44:00,1.53788,1.5381,1.53782,1.53789,315200001.0
2007-04-09 19:45:00,1.53797,1.53833,1.53795,1.53805,106900000.0
2007-04-09 19:46:00,1.53811,1.53833,1.53803,1.53833,248800001.0
2007-04-09 19:47:00,1.53841,1.5386,1.53835,1.53851,442700001.0
2007-04-09 19:48:00,1.53856,1.53875,1.53843,1.53853,243100001.0
2007-04-09 19:49:00,1.53863,1.53884,1.53844,1.53852,616300002.0
2007-04-09 19:50:00,1.53846,1.53893,1.53844,1.53866,480500000.0
2007-04-09 19:51:00,1.53873,1.53884,1.53851,1.53858,388800002.0
2007-04-09 19:52:00,1.53858,1.53871,1.5384,1.53856,504600002.0
2007-04-09 19:53:00,1.53873,1.53891,1.53847,1.53891,677700001.0
2007-04-09 19:54:00,1.53876,1.53891,1.5386,1.53874,274200001.0
2007-04-09 19:55:00,1.53863,1.53873,1.5385,1.53852,423500001.0
2007-04-09 19:56:00,1.53848,1.5387,1.53845,1.53854,421000000.0
2007-04-09 19:57:00,1.53875,1.53886,1.53858,1.53871,241100000.0
2007-04-09 19:58:00,1.53862,1.53893,1.53844,1.53858,488500001.0
2007-04-09 19:59:00,1.5387,1.53886,1.5386,1.53886,395000000.0
2007-04-09 20:00:00,1.53887,1.53904,1.53878,1.53891,513900003.0
2007-04-09 20:01:00,1.53878,1.539,1.53874,1.53887,717700005.0
2007-04-09 20:02:00,1.53876,1.53901,1.53862,1.53869,685500003.0
2007-04-09 20:03:00,1.53873,1.53894,1.53857,1.53871,681700002.0
2007-04-09 20:04:00,1.5387,1.53887,1.53865,1.53871,405200003.0
2007-04-09 20:05:00,1.53878,1.53894,1.53873,1.53885,381600000.0
2007-04-09 20:06:00,1.53881,1.53899,1.53849,1.53864,603500000.0
2007-04-09 20:07:00,1.53864,1.53872,1.53843,1.53858,449800000.0
2007-04-09 20:08:00,1.53885,1.53901,1.53865,1.53884,599700001.0
2007-04-09 20:09:00,1.5388,1.53889,1.53857,1.53871,595700000.0
2007-04-09 20:10:00,1.5388,1.5388,1.53853,1.53877,615500000.0
2007-04-09 20:11:00,1.53858,1.53878,1.53853,1.53858,769000001.0
2007-04-09 20:12:00,1.53862,1.53884,1.53851,1.53859,659400000.0
2007-04-09 20:13:00,1.53854,1.53871,1.53849,1.53849,425700000.0
2007-04-09 20:14:00,1.53855,1.53872,1.5385,1.53862,402200000.0
2007-04-09 20:15:00,1.53847,1.53878,1.53847,1.53867,390100001.0
2007-04-09 20:16:00,1.53867,1.53886,1.53857,1.53864,180200000.0
2007-04-09 20:17:00,1.53863,1.53876,1.53856,1.53874,286900000.0
2007-04-09 20:18:00,1.53869,1.53895,1.53869,1.53885,644200001.0
2007-04-09 20:19:00,1.5388,1.53908,1.53874,1.53893,370400001.0
2007-04-09 20:20:00,1.53906,1.53908,1.53885,1.53902,338300000.0
2007-04-09 20:21:00,1.53921,1.53937,1.53919,1.53922,30800000.0
2007-04-09 20:22:00,1.53928,1.53938,1.53914,1.53935,264000001.0
2007-04-09 20:23:00,1.5393,1.53935,1.53906,1.53913,333600000.0
2007-04-09 20:24:00,1.53901,1.53908,1.53879,1.53884,314700000.0
2007-04-09 20:25:00,1.53886,1.53935,1.53886,1.53935,291800001.0
2007-04-09 20:26:00,1.53929,1.53942,1.53917,1.53935,359400000.0
2007-04-09 20:27:00,1.53943,1.53953,1.53929,1.53951,435300000.0
2007-04-09 20:28:00,1.53944,1.53959,1.53936,1.5394,251500001.0
2007-04-09 20:29:00,1.53951,1.53962,1.53946,1.53953,517000000.0
2007-04-09 20:30:00,1.53948,1.53973,1.53948,1.53963,223000001.0
2007-04-09 20:31:00,1.53964,1.5397,1.53956,1.53966,214100000.0
2007-04-09 20:32:00,1.53962,1.53962,1.5393,1.53939,149100000.0
2007-04-09 20:33:00,1.53942,1.53949,1.53913,1.53913,296900001.0
2007-04-09 20:34:00,1.53881,1.53888,1.53867,1.53882,355600001.0
2007-04-09 20:35:00,1.53907,1.53925,1.53903,1.5392,284300001.0
2007-04-09 20:36:00,1.53896,1.5392,1.53879,1.53908,400100000.0
2007-04-09 20:37:00,1.53941,1.53951,1.53932,1.53942,386000002.0
2007-04-09 20:38:00,1.53917,1.53939,1.53901,1.53913,258200001.0
2007-04-09 20:39:00,1.53911,1.53928,1.53893,1.5392,475200002.0
2007-04-09 20:40:00,1.53921,1.53938,1.53911,1.53933,338400001.0
2007-04-09 20:41:00,1.53933,1.53933,1.53887,1.53902,421700000.0
2007-04-09 20:42:00,1.53902,1.5392,1.53899,1.53915,213300001.0
2007-04-09 20:43:00,1.53926,1.53932,1.53916,1.53923,218000000.0
2007-04-09 20:44:00,1.53938,1.53938,1.53903,1.53928,255200001.0
2007-04-09 20:45:00,1.53921,1.53932,1.53916,1.53921,545400003.0
2007-04-09 20:46:00,1.53921,1.53932,1.53911,1.53932,238700001.0
2007-04-09 20:47:00,1.53954,1.53956,1.53936,1.53941,329000000.0
2007-04-09 20:48:00,1.5394,1.53954,1.53939,1.53951,360800000.0
2007-04-09 20:49:00,1.5394,1.53952,1.53928,1.53948,420200001.0
2007-04-09 20:50:00,1.53925,1.53948,1.53925,1.53932,246200001.0
2007-04-09 20:51:00,1.53933,1.53964,1.53929,1.53941,229200000.0
2007-04-09 20:52:00,1.53945,1.53954,1.53932,1.53946,229900001.0
2007-04-09 20:53:00,1.53942,1.53952,1.53929,1.53946,205600000.0
2007-04-09 20:54:00,1.53949,1.53955,1.53938,1.53955,102700000.0
2007-04-09 20:55:00,1.53953,1.53969,1.53943,1.53948,319100000.0
2007-04-09 20:56:00,1.53967,1.53978,1.5396,1.53972,142200000.0
2007-04-09 20:57:00,1.53971,1.53997,1.53966,1.53976,395400001.0
2007-04-09 20:58:00,1.53976,1.53976,1.53955,1.53957,246800000.0
2007-04-09 20:59:00,1.53976,1.53995,1.53976,1.53985,154900001.0
2007-04-09 21:00:00,1.53971,1.53985,1.5394,1.53955,301300002.0
2007-04-09 21:01:00,1.53957,1.53959,1.53932,1.53948,235500000.0
2007-04-09 21:02:00,1.53966,1.53979,1.53963,1.53971,75400000.0
2007-04-09 21:03:00,1.53969,1.5398,1.53966,1.53974,32800000.0
2007-04-09 21:04:00,1.53953,1.53953,1.5393,1.53947,335500001.0
2007-04-09 21:05:00,1.53944,1.53969,1.53923,1.53927,468100001.0
2007-04-09 21:06:00,1.5392,1.53936,1.53904,1.53905,225100000.0
2007-04-09 21:07:00,1.53901,1.53917,1.53901,1.53911,231500002.0
2007-04-09 21:08:00,1.53913,1.53925,1.53884,1.53925,38000000.0
2007-04-09 21:09:00,1.53905,1.5392,1.539,1.53905,29200000.0
2007-04-09 21:10:00,1.53911,1.53939,1.53907,1.5392,264900001.0
2007-04-09 21:11:00,1.539,1.53914,1.53892,1.53895,31300000.0
2007-04-09 21:12:00,1.53918,1.53926,1.53908,1.53911,284700002.0
2007-04-09 21:13:00,1.53912,1.53913,1.539,1.53904,221400000.0
2007-04-09 21:14:00,1.53906,1.53906,1.53891,1.53901,245100000.0
2007-04-09 21:15:00,1.53896,1.53907,1.53887,1.53896,262600000.0
2007-04-09 21:16:00,1.53895,1.53921,1.53895,1.53921,131500000.0
2007-04-09 21:17:00,1.53919,1.53919,1.53897,1.53902,244100000.0
2007-04-09 21:18:00,1.53895,1.53907,1.53887,1.53895,203000002.0
2007-04-09 21:19:00,1.53892,1.539,1.53875,1.53891,129600000.0
2007-04-09 21:20:00,1.53892,1.53914,1.53887,1.53898,38000000.0
2007-04-09 21:21:00,1.53898,1.53929,1.53896,1.539,116400000.0
2007-04-09 21:22:00,1.539,1.53912,1.53897,1.53906,193800000.0
2007-04-09 21:23:00,1.53908,1.53918,1.53908,1.53908,91400001.0
2007-04-09 21:24:00,1.53911,1.53933,1.53906,1.53908,127300000.0
2007-04-09 21:25:00,1.53923,1.53928,1.53908,1.53918,190800000.0
2007-04-09 21:26:00,1.53916,1.53933,1.53913,1.53916,258200001.0
2007-04-09 21:27:00,1.53915,1.53921,1.53913,1.53915,184800000.0
2007-04-09 21:28:00,1.53915,1.53918,1.53889,1.53895,123100001.0
2007-04-09 21:29:00,1.53899,1.53913,1.53888,1.53891,320200000.0
2007-04-09 21:30:00,1.53894,1.53911,1.53891,1.53901,106500000.0
2007-04-09 21:31:00,1.53888,1.53897,1.53873,1.53888,377000002.0
2007-04-09 21:32:00,1.53911,1.53914,1.53896,1.539,331100000.0
2007-04-09 21:33:00,1.539,1.539,1.53878,1.53883,309800000.0
2007-04-09 21:34:00,1.5389,1.53905,1.5389,1.53896,201000000.0
2007-04-09 21:35:00,1.53894,1.53901,1.53871,1.53884,312500001.0
2007-04-09 21:36:00,1.53888,1.53916,1.53887,1.53901,262600000.0
2007-04-09 21:37:00,1.53911,1.53925,1.53897,1.53898,248500001.0
2007-04-09 21:38:00,1.53899,1.53907,1.53887,1.53897,240100000.0
2007-04-09 21:39:00,1.53887,1.53909,1.53884,1.53894,261600000.0
2007-04-09 21:40:00,1.53903,1.53921,1.53898,1.53899,171200000.0
2007-04-09 21:41:00,1.53888,1.53909,1.53888,1.53897,226300000.0
2007-04-09 21:42:00,1.53898,1.53913,1.53898,1.53898,201700000.0
2007-04-09 21:43:00,1.53908,1.53918,1.539,1.53913,167900000.0
2007-04-09 21:44:00,1.53909,1.53912,1.53891,1.53898,193000000.0
2007-04-09 21:45:00,1.5391,1.53955,1.5391,1.53952,328800001.0
2007-04-09 21:46:00,1.53928,1.53967,1.53928,1.53937,319200000.0
2007-04-09 21:47:00,1.53955,1.5397,1.53942,1.53942,265300000.0
2007-04-09 21:48:00,1.53933,1.53956,1.53931,1.53941,440400001.0
2007-04-09 21:49:00,1.53941,1.53965,1.53941,1.53965,327400001.0
2007-04-09 21:50:00,1.53962,1.53982,1.53947,1.53949,376200001.0
2007-04-09 21:51:00,1.53957,1.53969,1.53947,1.53949,551100003.0
2007-04-09 21:52:00,1.53963,1.53965,1.53935,1.53965,334800000.0
2007-04-09 21:53:00,1.53962,1.53963,1.53947,1.5395,61800000.0
2007-04-09 21:54:00,1.5395,1.53958,1.5394,1.53943,398600002.0
2007-04-09 21:55:00,1.53943,1.53966,1.53941,1.53958,167900000.0
2007-04-09 21:56:00,1.53965,1.53971,1.53952,1.53962,33000000.0
2007-04-09 21:57:00,1.53958,1.53973,1.53956,1.53963,287300000.0
2007-04-09 21:58:00,1.53967,1.53986,1.53959,1.53982,164600001.0
2007-04-09 21:59:00,1.53975,1.53975,1.53959,1.5396,215400002.0
2007-04-09 22:00:00,1.53947,1.53955,1.53922,1.53955,74400000.0
2007-04-09 22:01:00,1.53958,1.53974,1.53957,1.53962,143300000.0
2007-04-09 22:02:00,1.5395,1.53961,1.53947,1.53956,203700001.0
2007-04-09 22:03:00,1.53962,1.53988,1.53962,1.53979,115600000.0
2007-04-09 22:04:00,1.53981,1.53997,1.5397,1.53979,242200000.0
2007-04-09 22:05:00,1.53985,1.53989,1.53954,1.53967,189200000.0
2007-04-09 22:06:00,1.53957,1.53985,1.53955,1.53982,104200000.0
2007-04-09 22:07:00,1.53991,1.53991,1.53964,1.53969,162200000.0
2007-04-09 22:08:00,1.53971,1.53989,1.53969,1.53977,181200000.0
2007-04-09 22:09:00,1.53962,1.53972,1.53909,1.53909,280100000.0
2007-04-09 22:10:00,1.53896,1.53934,1.53891,1.53927,189200000.0
2007-04-09 22:11:00,1.53939,1.53956,1.53922,1.53922,239300000.0
2007-04-09 22:12:00,1.53945,1.53945,1.53921,1.53942,187800000.0
2007-04-09 22:13:00,1.53953,1.53957,1.53933,1.53942,171200001.0
2007-04-09 22:14:00,1.53932,1.53952,1.53927,1.53932,144600001.0
2007-04-09 22:15:00,1.53927,1.53947,1.53922,1.5393,105600000.0
2007-04-09 22:16:00,1.5393,1.53935,1.53924,1.53925,82600000.0
2007-04-09 22:17:00,1.53924,1.53926,1.53904,1.53916,217300000.0
2007-04-09 22:18:00,1.53907,1.53932,1.53898,1.5392,137300000.0
2007-04-09 22:19:00,1.53931,1.53931,1.53897,1.53906,227200002.0
2007-04-09 22:20:00,1.53925,1.53946,1.53919,1.53935,190200001.0
2007-04-09 22:21:00,1.53936,1.53941,1.53919,1.53921,135000000.0
2007-04-09 22:22:00,1.53916,1.53926,1.53911,1.53916,154600000.0
2007-04-09 22:23:00,1.53916,1.53929,1.53911,1.53913,159200000.0
2007-04-09 22:24:00,1.53938,1.53945,1.53934,1.53945,29400000.0
2007-04-09 22:25:00,1.53937,1.53975,1.53916,1.53916,175400000.0
2007-04-09 22:26:00,1.53928,1.53942,1.53923,1.53939,209300003.0
2007-04-09 22:27:00,1.5395,1.53956,1.53928,1.53939,186700001.0
2007-04-09 22:28:00,1.5392,1.53952,1.53917,1.53919,72900000.0
2007-04-09 22:29:00,1.53909,1.53941,1.53908,1.53918,194200000.0
2007-04-09 22:30:00,1.53916,1.53943,1.53913,1.53932,278800000.0
2007-04-09 22:31:00,1.53951,1.53958,1.5391,1.53928,205500000.0
2007-04-09 22:32:00,1.53964,1.53971,1.53935,1.53957,170600000.0
2007-04-09 22:33:00,1.5393,1.5393,1.5392,1.53929,123700001.0
2007-04-09 22:34:00,1.53939,1.53976,1.53934,1.53966,204700000.0
2007-04-09 22:35:00,1.53945,1.53945,1.53931,1.53935,147200000.0
2007-04-09 22:36:00,1.5394,1.53963,1.5394,1.53941,114700000.0
2007-04-09 22:37:00,1.53933,1.53943,1.53928,1.53936,231600000.0
2007-04-09 22:38:00,1.53949,1.54005,1.53947,1.53957,298100001.0
2007-04-09 22:39:00,1.53965,1.53973,1.53949,1.53954,274500000.0
2007-04-09 22:40:00,1.5395,1.53993,1.5395,1.53965,312100000.0
2007-04-09 22:41:00,1.53991,1.54006,1.53966,1.53992,270800000.0
2007-04-09 22:42:00,1.53995,1.53995,1.53965,1.5398,154900000.0
2007-04-09 22:43:00,1.53974,1.53982,1.53955,1.53958,205200000.0
2007-04-09 22:44:00,1.53975,1.53987,1.53972,1.53972,15400000.0
2007-04-09 22:45:00,1.53969,1.53976,1.53966,1.53971,207300000.0
2007-04-09 22:46:00,1.53976,1.53996,1.53971,1.53971,152000001.0
2007-04-09 22:47:00,1.53964,1.53978,1.53955,1.53955,118300000.0
2007-04-09 22:48:00,1.53956,1.53977,1.53956,1.53975,180800001.0
2007-04-09 22:49:00,1.53978,1.53978,1.53943,1.53943,271900002.0
2007-04-09 22:50:00,1.53933,1.53965,1.5393,1.53933,178500000.0
2007-04-09 22:51:00,1.53935,1.53953,1.53928,1.53953,317400000.0
2007-04-09 22:52:00,1.53931,1.53969,1.53931,1.53936,315200001.0
2007-04-09 22:53:00,1.53943,1.53948,1.5393,1.53943,188500001.0
2007-04-09 22:54:00,1.53937,1.53943,1.5393,1.5394,158900001.0
2007-04-09 22:55:00,1.53928,1.53935,1.53925,1.53925,183800001.0
2007-04-09 22:56:00,1.53921,1.53938,1.53908,1.53912,167600000.0
2007-04-09 22:57:00,1.5392,1.5392,1.53877,1.53907,37400001.0
2007-04-09 22:58:00,1.53927,1.53927,1.53902,1.53902,25800000.0
2007-04-09 22:59:00,1.53924,1.5394,1.53916,1.53917,30800000.0
2007-04-09 23:00:00,1.53871,1.53899,1.53869,1.53881,119200000.0
2007-04-09 23:01:00,1.53891,1.53906,1.53856,1.53862,44500000.0
2007-04-09 23:02:00,1.53862,1.53906,1.53847,1.53847,45000000.0
2007-04-09 23:03:00,1.53873,1.53903,1.5387,1.53884,32800000.0
2007-04-09 23:04:00,1.53908,1.53908,1.53863,1.53895,42300000.0
2007-04-09 23:05:00,1.53868,1.53894,1.53868,1.53876,48800000.0
2007-04-09 23:06:00,1.5392,1.53958,1.53917,1.53924,65900000.0
2007-04-09 23:07:00,1.53925,1.53937,1.5389,1.53891,41600000.0
2007-04-09 23:08:00,1.53893,1.53893,1.53886,1.53886,20800000.0
2007-04-09 23:09:00,1.5392,1.53935,1.53913,1.53928,65000000.0
2007-04-09 23:10:00,1.53885,1.5392,1.53871,1.5392,74800000.0
2007-04-09 23:11:00,1.53895,1.539,1.53875,1.53875,46400000.0
2007-04-09 23:12:00,1.53933,1.53933,1.53873,1.53884,92300000.0
2007-04-09 23:13:00,1.53887,1.53892,1.53879,1.53879,48400000.0
2007-04-09 23:14:00,1.53899,1.5392,1.53877,1.53906,33700000.0
2007-04-09 23:15:00,1.53897,1.53897,1.53851,1.53852,34400000.0
2007-04-09 23:16:00,1.53851,1.53855,1.53836,1.53855,52200000.0
2007-04-09 23:17:00,1.53861,1.53861,1.53838,1.53838,60400001.0
2007-04-09 23:18:00,1.53868,1.5388,1.53851,1.53862,61200001.0
2007-04-09 23:19:00,1.5388,1.5388,1.53849,1.53849,31000000.0
2007-04-09 23:20:00,1.53861,1.53877,1.53858,1.53858,83600001.0
2007-04-09 23:21:00,1.53833,1.53851,1.5383,1.53851,52700000.0
2007-04-09 23:22:00,1.53878,1.53906,1.53856,1.53886,112800000.0
2007-04-09 23:23:00,1.53895,1.53902,1.53823,1.53896,171600001.0
2007-04-09 23:24:00,1.53874,1.53888,1.53871,1.53873,65800000.0
2007-04-09 23:25:00,1.53884,1.53894,1.53881,1.5389,37800000.0
2007-04-09 23:26:00,1.53887,1.53895,1.53877,1.5389,74200001.0
2007-04-09 23:27:00,1.53866,1.53873,1.53851,1.53873,23600000.0
2007-04-09 23:28:00,1.53875,1.53888,1.53858,1.53876,22600000.0
2007-04-09 23:29:00,1.53876,1.53877,1.53836,1.53842,102900000.0
2007-04-09 23:30:00,1.53883,1.5389,1.53847,1.53847,84000000.0
2007-04-09 23:31:00,1.53855,1.53865,1.53855,1.5386,56000000.0
2007-04-09 23:32:00,1.53853,1.53868,1.5385,1.53862,68200001.0
2007-04-09 23:33:00,1.53856,1.53871,1.53851,1.53871,113600000.0
2007-04-09 23:34:00,1.53871,1.53896,1.53846,1.53849,177900000.0
2007-04-09 23:35:00,1.53847,1.53848,1.53817,1.53817,149200000.0
2007-04-09 23:36:00,1.53849,1.53865,1.53849,1.53865,42700000.0
2007-04-09 23:37:00,1.53908,1.53908,1.53857,1.53871,31600000.0
2007-04-09 23:38:00,1.53872,1.53885,1.53864,1.53867,40200000.0
2007-04-09 23:39:00,1.53879,1.53915,1.53875,1.53889,169100000.0
2007-04-09 23:40:00,1.53878,1.53895,1.53878,1.5389,68400000.0
2007-04-09 23:41:00,1.53886,1.53897,1.53874,1.53876,161600002.0
2007-04-09 23:42:00,1.53868,1.53883,1.53867,1.53871,57700000.0
2007-04-09 23:43:00,1.53892,1.53914,1.53879,1.539,88000000.0
2007-04-09 23:44:00,1.53911,1.53925,1.53897,1.539,92400000.0
2007-04-09 23:45:00,1.53894,1.53902,1.53885,1.53885,93100001.0
2007-04-09 23:46:00,1.53881,1.53901,1.5388,1.53881,71700000.0
2007-04-09 23:47:00,1.53885,1.53887,1.53878,1.53878,78200000.0
2007-04-09 23:48:00,1.53888,1.53929,1.53881,1.53898,46200000.0
2007-04-09 23:49:00,1.53881,1.53896,1.53863,1.53896,133300000.0
2007-04-09 23:50:00,1.53891,1.539,1.53872,1.53885,40200000.0
2007-04-09 23:52:00,1.53878,1.53904,1.53878,1.53893,167300000.0
2007-04-09 23:53:00,1.53873,1.53894,1.5384,1.53845,140500001.0
2007-04-09 23:54:00,1.53895,1.53932,1.53854,1.53854,188800000.0
2007-04-09 23:55:00,1.53856,1.53862,1.53849,1.53856,128600000.0
2007-04-09 23:56:00,1.53872,1.53872,1.53849,1.53872,82600000.0
2007-04-09 23:57:00,1.53851,1.5389,1.53851,1.53878,122900001.0
2007-04-09 23:58:00,1.5388,1.53881,1.53849,1.53864,144000001.0
2007-04-09 23:59:00,1.5387,1.53895,1.53868,1.53891,61500000.0
2007-04-10 00:00:00,1.53891,1.53895,1.53866,1.5387,141100000.0
2007-04-10 00:01:00,1.53837,1.53913,1.53835,1.53835,241900000.0
2007-04-10 00:02:00,1.53837,1.53844,1.53823,1.53824,140800000.0
2007-04-10 00:03:00,1.5387,1.53892,1.5387,1.53885,36000001.0
2007-04-10 00:04:00,1.539,1.53902,1.53871,1.53902,33800000.0
2007-04-10 00:05:00,1.53869,1.53906,1.53868,1.53877,50000001.0
2007-04-10 00:06:00,1.53877,1.53895,1.53871,1.53885,71800000.0
2007-04-10 00:07:00,1.53879,1.53907,1.53874,1.53893,116200002.0
2007-04-10 00:08:00,1.53878,1.53893,1.53878,1.53885,36400000.0
2007-04-10 00:09:00,1.53864,1.53891,1.53851,1.53887,108400000.0
2007-04-10 00:10:00,1.53858,1.53896,1.53849,1.53896,31700000.0
2007-04-10 00:11:00,1.53898,1.53913,1.53883,1.53903,43100000.0
2007-04-10 00:12:00,1.53868,1.53883,1.53868,1.5387,32400000.0
2007-04-10 00:13:00,1.53868,1.53885,1.53868,1.53881,49400000.0
2007-04-10 00:14:00,1.53916,1.53916,1.53885,1.53893,46900000.0
2007-04-10 00:15:00,1.53895,1.53906,1.5388,1.53888,39900000.0
2007-04-10 00:16:00,1.53905,1.53905,1.53889,1.5389,32800000.0
2007-04-10 00:17:00,1.539,1.53901,1.53887,1.53893,145400000.0
2007-04-10 00:18:00,1.53871,1.53891,1.53871,1.53878,71200000.0
2007-04-10 00:19:00,1.53878,1.53886,1.53823,1.53839,124000000.0
2007-04-10 00:20:00,1.53848,1.53858,1.53845,1.53853,95200000.0
2007-04-10 00:21:00,1.53888,1.539,1.5387,1.5389,30600000.0
2007-04-10 00:22:00,1.53896,1.53901,1.53866,1.53896,41100000.0
2007-04-10 00:23:00,1.53897,1.53899,1.53851,1.53873,58700000.0
2007-04-10 00:24:00,1.53866,1.53881,1.53856,1.53874,75000000.0
2007-04-10 00:25:00,1.53863,1.53899,1.53861,1.53886,37200000.0
2007-04-10 00:26:00,1.53867,1.53869,1.5386,1.5386,54900001.0
2007-04-10 00:27:00,1.53875,1.53908,1.53875,1.53892,29600000.0
2007-04-10 00:28:00,1.53906,1.53919,1.53885,1.53885,25400000.0
2007-04-10 00:29:00,1.53885,1.53885,1.53865,1.53882,57200000.0
2007-04-10 00:30:00,1.53873,1.53873,1.53864,1.53866,58600001.0
2007-04-10 00:31:00,1.53866,1.5387,1.5386,1.53866,36800000.0
2007-04-10 00:32:00,1.53866,1.53866,1.53849,1.53861,102100000.0
2007-04-10 00:33:00,1.53857,1.53862,1.53847,1.53852,124700001.0
2007-04-10 00:34:00,1.53858,1.53897,1.53852,1.53897,28400000.0
2007-04-10 00:35:00,1.53857,1.53866,1.53856,1.53865,52800000.0
2007-04-10 00:36:00,1.53866,1.53881,1.53864,1.53876,97800001.0
2007-04-10 00:37:00,1.53874,1.53882,1.5387,1.53879,62000000.0
2007-04-10 00:38:00,1.53883,1.53899,1.53883,1.53889,25400000.0
2007-04-10 00:39:00,1.53928,1.53928,1.53884,1.53884,39100000.0
2007-04-10 00:40:00,1.53937,1.53937,1.53912,1.53932,16000000.0
2007-04-10 00:41:00,1.53927,1.53927,1.53892,1.5392,25800000.0
2007-04-10 00:42:00,1.5393,1.5393,1.53882,1.53923,51800000.0
2007-04-10 00:43:00,1.53921,1.53921,1.53883,1.53909,34100000.0
2007-04-10 00:44:00,1.5392,1.5393,1.5389,1.5389,43600000.0
2007-04-10 00:45:00,1.5392,1.5393,1.53885,1.5391,45600000.0
2007-04-10 00:46:00,1.53911,1.53932,1.53885,1.53885,40600000.0
2007-04-10 00:47:00,1.53902,1.53919,1.53877,1.53913,36800000.0
2007-04-10 00:48:00,1.53884,1.53884,1.53876,1.53879,41800000.0
2007-04-10 00:49:00,1.5388,1.5388,1.53821,1.53822,42400000.0
2007-04-10 00:50:00,1.53874,1.53894,1.53845,1.53882,54700000.0
2007-04-10 00:51:00,1.53856,1.53912,1.53856,1.53895,66600000.0
2007-04-10 00:52:00,1.5389,1.53897,1.53852,1.53862,107500001.0
2007-04-10 00:53:00,1.53867,1.53872,1.53857,1.53861,65000000.0
2007-04-10 00:54:00,1.53862,1.53873,1.53857,1.53866,53600000.0
2007-04-10 00:55:00,1.53858,1.53895,1.53848,1.53868,59700000.0
2007-04-10 00:56:00,1.5387,1.5387,1.53863,1.53868,60000000.0
2007-04-10 00:57:00,1.53865,1.53866,1.53854,1.53862,45000000.0
2007-04-10 00:58:00,1.53856,1.53865,1.53853,1.5386,60600001.0
2007-04-10 00:59:00,1.5386,1.53865,1.53847,1.53855,143100000.0
2007-04-10 01:00:00,1.53863,1.53875,1.53857,1.53857,62400000.0
2007-04-10 01:01:00,1.53827,1.53843,1.53827,1.53837,59500000.0
2007-04-10 01:02:00,1.53869,1.53869,1.5386,1.53868,36400000.0
2007-04-10 01:03:00,1.53871,1.53877,1.5387,1.53877,74600000.0
2007-04-10 01:04:00,1.5389,1.53913,1.53881,1.53904,29600000.0
2007-04-10 01:05:00,1.53895,1.53918,1.53895,1.53904,36800000.0
2007-04-10 01:06:00,1.53891,1.53904,1.53865,1.53904,45000000.0
2007-04-10 01:07:00,1.53901,1.53907,1.53885,1.53901,21000000.0
2007-04-10 01:08:00,1.53869,1.53883,1.53853,1.5387,74700000.0
2007-04-10 01:09:00,1.53913,1.53913,1.53868,1.53896,99600000.0
2007-04-10 01:10:00,1.53871,1.53909,1.53869,1.53892,58700000.0
2007-04-10 01:11:00,1.53894,1.53903,1.53878,1.53897,74000000.0
2007-04-10 01:12:00,1.53888,1.53909,1.53846,1.53885,215700001.0
2007-04-10 01:13:00,1.53829,1.53838,1.5382,1.53837,156900000.0
2007-04-10 01:14:00,1.53834,1.53854,1.5383,1.53842,62700001.0
2007-04-10 01:15:00,1.53882,1.53882,1.5386,1.53872,28400000.0
2007-04-10 01:16:00,1.53866,1.53866,1.5384,1.53859,38600000.0
2007-04-10 01:17:00,1.53871,1.53883,1.53871,1.53883,42600000.0
2007-04-10 01:18:00,1.53876,1.53894,1.53875,1.53875,42200000.0
2007-04-10 01:19:00,1.53879,1.53891,1.53874,1.53879,55500000.0
2007-04-10 01:20:00,1.53872,1.53877,1.53864,1.53877,45200000.0
2007-04-10 01:21:00,1.53867,1.53867,1.53853,1.53866,46200000.0
2007-04-10 01:22:00,1.53858,1.53887,1.53858,1.53885,84000000.0
2007-04-10 01:23:00,1.53912,1.53929,1.53907,1.5392,38300000.0
2007-04-10 01:24:00,1.53896,1.5393,1.53885,1.53916,71300000.0
2007-04-10 01:25:00,1.53894,1.53897,1.53875,1.53892,26200000.0
2007-04-10 01:26:00,1.53857,1.53871,1.53851,1.53867,215600000.0
2007-04-10 01:27:00,1.53903,1.5392,1.53885,1.53897,39200001.0
2007-04-10 01:28:00,1.53871,1.53885,1.53865,1.53873,63800000.0
2007-04-10 01:29:00,1.53889,1.53893,1.5387,1.53885,30800000.0
2007-04-10 01:30:00,1.53856,1.53866,1.53832,1.53866,45100000.0
2007-04-10 01:31:00,1.53853,1.53865,1.5385,1.53857,35200000.0
2007-04-10 01:32:00,1.5386,1.53873,1.53855,1.5387,66000000.0
2007-04-10 01:33:00,1.53882,1.53908,1.53862,1.53863,76200000.0
2007-04-10 01:34:00,1.53872,1.5389,1.53859,1.53887,112400001.0
2007-04-10 01:35:00,1.539,1.53902,1.53877,1.53884,34100000.0
2007-04-10 01:36:00,1.5389,1.53912,1.5389,1.53896,52200000.0
2007-04-10 01:37:00,1.53868,1.53868,1.5386,1.5386,52700001.0
2007-04-10 01:38:00,1.53888,1.53888,1.53855,1.53867,58600001.0
2007-04-10 01:39:00,1.53893,1.53898,1.53864,1.53871,58000001.0
2007-04-10 01:40:00,1.53863,1.53886,1.53856,1.53886,38700000.0
2007-04-10 01:41:00,1.53864,1.53885,1.53817,1.53863,41200000.0
2007-04-10 01:42:00,1.53842,1.53903,1.53834,1.5386,209900000.0
2007-04-10 01:43:00,1.53885,1.53893,1.53867,1.53885,45200000.0
2007-04-10 01:44:00,1.5386,1.53872,1.53847,1.53865,213400000.0
2007-04-10 01:45:00,1.53861,1.53877,1.53842,1.53877,148700001.0
2007-04-10 01:46:00,1.53876,1.53876,1.53865,1.53866,45800001.0
2007-04-10 01:47:00,1.53866,1.53876,1.53862,1.53862,92100002.0
2007-04-10 01:48:00,1.53857,1.53866,1.53857,1.53861,31200000.0
2007-04-10 01:49:00,1.53864,1.539,1.53864,1.53864,103200000.0
2007-04-10 01:50:00,1.53888,1.53895,1.53853,1.5387,203100001.0
2007-04-10 01:51:00,1.53893,1.53903,1.53893,1.53893,46400000.0
2007-04-10 01:52:00,1.53861,1.5389,1.53844,1.5387,215500001.0
2007-04-10 01:53:00,1.53909,1.53924,1.53879,1.53914,93400000.0
2007-04-10 01:54:00,1.53905,1.53907,1.539,1.53907,66300000.0
2007-04-10 01:55:00,1.53907,1.5392,1.53907,1.5391,49400000.0
2007-04-10 01:56:00,1.53915,1.53922,1.53902,1.5391,89800000.0
2007-04-10 01:57:00,1.53898,1.5391,1.53865,1.53865,82800000.0
2007-04-10 01:58:00,1.5387,1.53889,1.53866,1.53889,56500000.0
2007-04-10 01:59:00,1.5391,1.5393,1.53907,1.53929,30000000.0
2007-04-10 02:00:00,1.53947,1.53957,1.53943,1.53943,56200000.0
2007-04-10 02:01:00,1.53901,1.53931,1.53897,1.53915,31300000.0
2007-04-10 02:02:00,1.53909,1.53924,1.53908,1.53922,54900000.0
2007-04-10 02:03:00,1.53922,1.53946,1.53919,1.53929,56600000.0
2007-04-10 02:04:00,1.53911,1.53941,1.53911,1.53941,44400000.0
2007-04-10 02:05:00,1.53934,1.53934,1.53913,1.53913,60300001.0
2007-04-10 02:06:00,1.5391,1.53926,1.539,1.53926,42000000.0
2007-04-10 02:07:00,1.53912,1.53937,1.53912,1.53932,39600000.0
2007-04-10 02:08:00,1.53911,1.53931,1.5391,1.53931,44700000.0
2007-04-10 02:09:00,1.53941,1.53954,1.53901,1.53934,40900000.0
2007-04-10 02:10:00,1.53923,1.53941,1.5388,1.53933,23200000.0
2007-04-10 02:11:00,1.53903,1.53946,1.53903,1.53917,39800000.0
2007-04-10 02:12:00,1.53898,1.53926,1.53894,1.53902,30800000.0
2007-04-10 02:13:00,1.53913,1.53926,1.53898,1.53912,42200001.0
2007-04-10 02:14:00,1.5392,1.53938,1.53915,1.53927,50800000.0
2007-04-10 02:15:00,1.53934,1.53939,1.53909,1.53939,31500000.0
2007-04-10 02:16:00,1.53929,1.53947,1.53889,1.53946,28200000.0
2007-04-10 02:17:00,1.53945,1.53951,1.53917,1.53944,32400000.0
2007-04-10 02:18:00,1.53911,1.5393,1.53896,1.53901,30000000.0
2007-04-10 02:19:00,1.53913,1.53921,1.53904,1.5391,42000000.0
2007-04-10 02:20:00,1.53913,1.53923,1.53879,1.53911,46400000.0
2007-04-10 02:21:00,1.53924,1.53924,1.53897,1.53906,30500000.0
2007-04-10 02:22:00,1.53918,1.53925,1.53886,1.53913,49400000.0
2007-04-10 02:23:00,1.53907,1.53916,1.53902,1.53902,39500000.0
2007-04-10 02:24:00,1.53875,1.53908,1.53875,1.53902,62000001.0
2007-04-10 02:25:00,1.53909,1.53924,1.53873,1.53917,54900001.0
2007-04-10 02:26:00,1.53925,1.53933,1.53912,1.53921,58700001.0
2007-04-10 02:27:00,1.53904,1.53929,1.53897,1.53912,25400000.0
2007-04-10 02:28:00,1.53915,1.53921,1.53895,1.53905,28000000.0
2007-04-10 02:29:00,1.53913,1.53926,1.53878,1.53926,50400000.0
2007-04-10 02:30:00,1.53927,1.53943,1.53922,1.53943,35300000.0
2007-04-10 02:31:00,1.5394,1.5394,1.539,1.53919,44800000.0
2007-04-10 02:32:00,1.53936,1.53939,1.53917,1.53939,35800000.0
2007-04-10 02:33:00,1.53929,1.53939,1.53914,1.53916,21300000.0
2007-04-10 02:34:00,1.53946,1.5396,1.53916,1.53947,33600000.0
2007-04-10 02:35:00,1.53977,1.53977,1.53959,1.53977,49000001.0
2007-04-10 02:36:00,1.53949,1.53972,1.53949,1.5397,40400000.0
2007-04-10 02:37:00,1.53981,1.53991,1.53963,1.53986,39400001.0
2007-04-10 02:38:00,1.53979,1.53996,1.53964,1.53964,41800000.0
2007-04-10 02:39:00,1.53982,1.53982,1.53898,1.53957,28400000.0
2007-04-10 02:40:00,1.53947,1.53964,1.53942,1.53948,36000000.0
2007-04-10 02:41:00,1.53959,1.53961,1.53924,1.53937,26000000.0
2007-04-10 02:42:00,1.53932,1.53945,1.53924,1.53938,32800000.0
2007-04-10 02:43:00,1.53928,1.53946,1.5392,1.53933,60000000.0
2007-04-10 02:44:00,1.53939,1.53944,1.53912,1.53937,30500000.0
2007-04-10 02:45:00,1.53936,1.53952,1.5391,1.53939,32700000.0
2007-04-10 02:46:00,1.53952,1.53962,1.53933,1.53962,36000000.0
2007-04-10 02:47:00,1.53966,1.53986,1.53939,1.5397,30400000.0
2007-04-10 02:48:00,1.53983,1.53983,1.53961,1.53961,25800000.0
2007-04-10 02:49:00,1.53972,1.53985,1.53942,1.53972,35900000.0
2007-04-10 02:50:00,1.53979,1.53979,1.53953,1.53974,33200000.0
2007-04-10 02:51:00,1.53935,1.53993,1.53935,1.53993,36000000.0
2007-04-10 02:52:00,1.53988,1.54005,1.53973,1.53999,27000000.0
2007-04-10 02:53:00,1.53992,1.53992,1.53968,1.5399,38400000.0
2007-04-10 02:54:00,1.53976,1.53993,1.53957,1.53963,30200000.0
2007-04-10 02:55:00,1.5396,1.53997,1.5396,1.53971,52300000.0
2007-04-10 02:56:00,1.53989,1.54005,1.53973,1.53986,39200000.0
2007-04-10 02:57:00,1.53943,1.54008,1.53943,1.53994,43100000.0
2007-04-10 02:58:00,1.53974,1.54013,1.53974,1.54013,35400000.0
2007-04-10 02:59:00,1.54065,1.54084,1.53988,1.54,37400000.0
2007-04-10 03:00:00,1.53998,1.53998,1.5396,1.53987,45600000.0
2007-04-10 03:01:00,1.53968,1.53986,1.53954,1.53986,30000000.0
2007-04-10 03:02:00,1.53965,1.53988,1.53959,1.53973,45800000.0
2007-04-10 03:03:00,1.53973,1.53991,1.5397,1.53972,42200000.0
2007-04-10 03:04:00,1.53941,1.53941,1.53909,1.53909,31800000.0
2007-04-10 03:05:00,1.53966,1.53966,1.5393,1.5393,39400000.0
2007-04-10 03:06:00,1.53964,1.53964,1.53937,1.53939,50600000.0
2007-04-10 03:07:00,1.5397,1.53972,1.53947,1.53958,46800000.0
2007-04-10 03:08:00,1.53974,1.53974,1.53952,1.5396,38500000.0
2007-04-10 03:09:00,1.53962,1.53981,1.5394,1.53967,35200000.0
2007-04-10 03:10:00,1.53973,1.54009,1.53956,1.54009,48000000.0
2007-04-10 03:11:00,1.53997,1.54015,1.53977,1.53977,37200000.0
2007-04-10 03:12:00,1.54002,1.54009,1.5399,1.54,38100000.0
2007-04-10 03:13:00,1.5401,1.54026,1.54006,1.54018,27600000.0
2007-04-10 03:14:00,1.54015,1.54025,1.54006,1.54014,56200000.0
2007-04-10 03:15:00,1.54011,1.54016,1.54,1.54013,49400000.0
2007-04-10 03:16:00,1.54009,1.54012,1.53963,1.53981,39500000.0
2007-04-10 03:17:00,1.54009,1.54009,1.53996,1.53997,36600000.0
2007-04-10 03:18:00,1.53991,1.54002,1.53972,1.53993,27600000.0
2007-04-10 03:19:00,1.53995,1.53995,1.53964,1.53977,47000000.0
2007-04-10 03:20:00,1.53978,1.53995,1.53969,1.53985,43400000.0
2007-04-10 03:21:00,1.53965,1.53989,1.53963,1.53982,54000000.0
2007-04-10 03:22:00,1.53982,1.53992,1.53979,1.53987,30900000.0
2007-04-10 03:23:00,1.53981,1.54005,1.5398,1.54003,29600000.0
2007-04-10 03:24:00,1.54005,1.54005,1.53983,1.54002,42100000.0
2007-04-10 03:25:00,1.53969,1.53997,1.53964,1.53971,49800000.0
2007-04-10 03:26:00,1.53971,1.5398,1.53952,1.53977,17800000.0
2007-04-10 03:27:00,1.53965,1.53991,1.53965,1.53986,30400000.0
2007-04-10 03:28:00,1.53994,1.53999,1.53991,1.53991,31400000.0
2007-04-10 03:29:00,1.53983,1.53992,1.53937,1.53937,38800000.0
2007-04-10 03:30:00,1.5396,1.53988,1.53957,1.53981,30400000.0
2007-04-10 03:31:00,1.53989,1.54008,1.53979,1.53997,41600000.0
2007-04-10 03:32:00,1.53989,1.54006,1.53989,1.54002,32600000.0
2007-04-10 03:33:00,1.54001,1.54033,1.53996,1.54029,39000000.0
2007-04-10 03:34:00,1.54027,1.54037,1.54,1.54009,49000000.0
2007-04-10 03:35:00,1.54019,1.54029,1.53994,1.54023,54500001.0
2007-04-10 03:36:00,1.5402,1.54029,1.53973,1.54014,54800000.0
2007-04-10 03:37:00,1.54021,1.5404,1.54016,1.54019,24600000.0
2007-04-10 03:38:00,1.54028,1.54039,1.54015,1.54017,29600000.0
2007-04-10 03:39:00,1.54003,1.54026,1.53997,1.5402,56600000.0
2007-04-10 03:40:00,1.54021,1.54025,1.54009,1.54013,42400000.0
2007-04-10 03:41:00,1.53999,1.54034,1.53999,1.54034,40100000.0
2007-04-10 03:42:00,1.54043,1.54062,1.54034,1.54042,35000000.0
2007-04-10 03:43:00,1.54032,1.54045,1.54017,1.54045,23800000.0
2007-04-10 03:44:00,1.54045,1.54061,1.54041,1.54041,45000000.0
2007-04-10 03:45:00,1.54079,1.54079,1.54053,1.54059,56400000.0
2007-04-10 03:46:00,1.54057,1.54063,1.54028,1.54062,44800000.0
2007-04-10 03:47:00,1.54044,1.5408,1.54043,1.5408,35200000.0
2007-04-10 03:48:00,1.54071,1.54093,1.54061,1.54088,26200000.0
2007-04-10 03:49:00,1.54062,1.5408,1.54057,1.54079,38500000.0
2007-04-10 03:50:00,1.54066,1.54084,1.5405,1.54068,39400000.0
2007-04-10 03:51:00,1.54075,1.54083,1.54055,1.54078,42400000.0
2007-04-10 03:52:00,1.54084,1.54194,1.5407,1.54192,20600000.0
2007-04-10 03:53:00,1.54197,1.54197,1.54107,1.54107,35600000.0
2007-04-10 03:54:00,1.54082,1.54112,1.54082,1.54112,33200000.0
2007-04-10 03:55:00,1.54112,1.54112,1.54096,1.54096,31400000.0
2007-04-10 03:56:00,1.54116,1.54132,1.54111,1.54119,35900000.0
2007-04-10 03:57:00,1.5412,1.54137,1.54079,1.54137,63400001.0
2007-04-10 03:58:00,1.54135,1.5415,1.5412,1.5415,42600000.0
2007-04-10 03:59:00,1.54143,1.54158,1.54126,1.54129,44400000.0
2007-04-10 04:00:00,1.54109,1.54137,1.541,1.5413,47600000.0
2007-04-10 04:01:00,1.54124,1.54136,1.54082,1.54102,25000000.0
2007-04-10 04:02:00,1.54095,1.54115,1.54076,1.54115,31400000.0
2007-04-10 04:03:00,1.54146,1.54205,1.54146,1.54205,30600000.0
2007-04-10 04:04:00,1.54175,1.54181,1.54162,1.54162,40800000.0
2007-04-10 04:05:00,1.54116,1.54184,1.54116,1.54179,43500000.0
2007-04-10 04:06:00,1.5419,1.54221,1.5419,1.54221,39900000.0
2007-04-10 04:07:00,1.542,1.54208,1.54171,1.54207,28200000.0
2007-04-10 04:08:00,1.54199,1.5421,1.54182,1.54197,51400000.0
2007-04-10 04:09:00,1.54171,1.54172,1.54138,1.54158,41200001.0
2007-04-10 04:10:00,1.54153,1.54179,1.54127,1.54179,25400000.0
2007-04-10 04:11:00,1.54165,1.54165,1.54139,1.54155,25200000.0
2007-04-10 04:12:00,1.54153,1.54158,1.5413,1.54154,64600000.0
2007-04-10 04:13:00,1.54141,1.54151,1.54136,1.5415,40700000.0
2007-04-10 04:14:00,1.54145,1.5416,1.54118,1.54132,56200000.0
2007-04-10 04:15:00,1.5415,1.54151,1.54128,1.54146,45700000.0
2007-04-10 04:16:00,1.54133,1.54133,1.54077,1.5413,32400000.0
2007-04-10 04:17:00,1.54129,1.54134,1.54098,1.54115,27800000.0
2007-04-10 04:18:00,1.54053,1.54115,1.54053,1.54091,59100001.0
2007-04-10 04:19:00,1.54063,1.54098,1.54063,1.54098,42200000.0
2007-04-10 04:20:00,1.54074,1.54074,1.54046,1.54048,52400000.0
2007-04-10 04:21:00,1.54063,1.54063,1.54043,1.54047,48000000.0
2007-04-10 04:22:00,1.5405,1.5405,1.54039,1.54044,43200001.0
2007-04-10 04:23:00,1.54034,1.54061,1.54034,1.54054,31800000.0
2007-04-10 04:24:00,1.54083,1.54103,1.54083,1.54103,3400000.0
2007-04-10 04:25:00,1.54161,1.54206,1.54161,1.54179,62200001.0
2007-04-10 04:26:00,1.54167,1.54186,1.54167,1.54168,36400000.0
2007-04-10 04:27:00,1.54176,1.54186,1.54158,1.54158,38000000.0
2007-04-10 04:28:00,1.54185,1.54185,1.54137,1.54177,20800000.0
2007-04-10 04:29:00,1.54178,1.54188,1.54165,1.54167,45200000.0
2007-04-10 04:30:00,1.54174,1.54199,1.54147,1.54168,58600001.0
2007-04-10 04:31:00,1.54144,1.54186,1.54144,1.54168,49200000.0
2007-04-10 04:32:00,1.54204,1.54312,1.54204,1.54301,14600000.0
2007-04-10 04:33:00,1.54319,1.54366,1.54315,1.54366,35200000.0
2007-04-10 04:34:00,1.54359,1.54381,1.54343,1.54352,33600000.0
2007-04-10 04:35:00,1.54351,1.54383,1.54351,1.5436,35200000.0
2007-04-10 04:36:00,1.54347,1.54355,1.54337,1.54337,41600001.0
2007-04-10 04:37:00,1.54338,1.54338,1.543,1.54328,36000000.0
2007-04-10 04:38:00,1.54357,1.54408,1.54352,1.5438,33500000.0
2007-04-10 04:39:00,1.54377,1.54391,1.54319,1.54389,37400000.0
2007-04-10 04:40:00,1.54412,1.54456,1.54412,1.54423,47000000.0
2007-04-10 04:41:00,1.54429,1.54494,1.54425,1.54494,51300000.0
2007-04-10 04:42:00,1.54486,1.54507,1.54486,1.54502,37400000.0
2007-04-10 04:43:00,1.54481,1.54487,1.54424,1.54441,31000000.0
2007-04-10 04:44:00,1.54438,1.54449,1.54383,1.54433,38400000.0
2007-04-10 04:45:00,1.5443,1.54436,1.54417,1.54429,30600000.0
2007-04-10 04:46:00,1.54411,1.54419,1.54348,1.54348,33400000.0
2007-04-10 04:47:00,1.54411,1.5443,1.54403,1.54418,56900000.0
2007-04-10 04:48:00,1.5441,1.54419,1.54399,1.54419,48700000.0
2007-04-10 04:49:00,1.54404,1.54423,1.54381,1.54395,56400001.0
2007-04-10 04:50:00,1.54402,1.54425,1.54387,1.54395,58800000.0
2007-04-10 04:51:00,1.54396,1.54413,1.54391,1.544,49100000.0
2007-04-10 04:52:00,1.544,1.54413,1.54391,1.54391,42500000.0
2007-04-10 04:53:00,1.54397,1.54412,1.54344,1.54372,40000000.0
2007-04-10 04:54:00,1.54373,1.54397,1.54356,1.54382,34800000.0
2007-04-10 04:55:00,1.54386,1.54386,1.54345,1.54353,20600000.0
2007-04-10 04:56:00,1.54339,1.54368,1.54339,1.54368,35800000.0
2007-04-10 04:57:00,1.54338,1.54338,1.5431,1.54312,37800000.0
2007-04-10 04:58:00,1.54327,1.54343,1.54299,1.54332,35500000.0
2007-04-10 04:59:00,1.54309,1.54337,1.54309,1.54327,29400000.0
2007-04-10 05:00:00,1.54329,1.54333,1.5431,1.5433,46800000.0
2007-04-10 05:01:00,1.54304,1.54318,1.54293,1.54301,32800000.0
2007-04-10 05:02:00,1.54274,1.54297,1.54273,1.54292,49000000.0
2007-04-10 05:03:00,1.54299,1.54312,1.54296,1.54312,24400000.0
2007-04-10 05:04:00,1.54285,1.54296,1.54278,1.54296,30400000.0
2007-04-10 05:05:00,1.54276,1.54308,1.54276,1.54308,26600000.0
2007-04-10 05:06:00,1.54316,1.54319,1.54279,1.54303,48400000.0
2007-04-10 05:07:00,1.54289,1.54323,1.54289,1.54316,28400000.0
2007-04-10 05:08:00,1.54315,1.54317,1.54293,1.54317,42800001.0
2007-04-10 05:09:00,1.54292,1.54309,1.54291,1.54291,32600000.0
2007-04-10 05:10:00,1.54283,1.54304,1.54261,1.5428,50000000.0
2007-04-10 05:11:00,1.54278,1.54278,1.54246,1.54246,60300000.0
2007-04-10 05:12:00,1.54269,1.54277,1.54257,1.54269,47200000.0
2007-04-10 05:13:00,1.54254,1.54271,1.54254,1.54263,38700000.0
2007-04-10 05:14:00,1.5428,1.5428,1.54265,1.54276,25600000.0
2007-04-10 05:15:00,1.54285,1.54298,1.54275,1.54291,35300000.0
2007-04-10 05:16:00,1.54323,1.54353,1.54318,1.54334,31800000.0
2007-04-10 05:17:00,1.54329,1.54358,1.54329,1.54354,40700000.0
2007-04-10 05:18:00,1.54357,1.54369,1.54346,1.54346,32600000.0
2007-04-10 05:19:00,1.54328,1.54362,1.54328,1.5435,46400000.0
2007-04-10 05:20:00,1.54338,1.54353,1.54327,1.54343,37700001.0
2007-04-10 05:21:00,1.54329,1.54334,1.54316,1.54316,32800000.0
2007-04-10 05:22:00,1.54325,1.54332,1.54305,1.54324,40900000.0
2007-04-10 05:23:00,1.54267,1.5433,1.54267,1.54321,35000000.0
2007-04-10 05:24:00,1.5431,1.54339,1.5431,1.54334,35200000.0
2007-04-10 05:25:00,1.54313,1.54326,1.54279,1.54302,33200000.0
2007-04-10 05:26:00,1.54315,1.54346,1.54314,1.54333,48100000.0
2007-04-10 05:27:00,1.54348,1.54355,1.54335,1.54342,35200000.0
2007-04-10 05:28:00,1.54352,1.5439,1.54319,1.5439,19600000.0
2007-04-10 05:29:00,1.54355,1.54378,1.54339,1.54346,30200000.0
2007-04-10 05:30:00,1.54341,1.54362,1.54333,1.54353,24100000.0
2007-04-10 05:31:00,1.54346,1.54375,1.54336,1.54336,63200001.0
2007-04-10 05:32:00,1.54344,1.54356,1.54312,1.54344,31600000.0
2007-04-10 05:33:00,1.54339,1.54339,1.54293,1.54293,24600000.0
2007-04-10 05:34:00,1.5431,1.54332,1.54306,1.54325,35200000.0
2007-04-10 05:35:00,1.5434,1.54347,1.54323,1.54347,42300000.0
2007-04-10 05:36:00,1.54329,1.5434,1.54329,1.54331,37400000.0
2007-04-10 05:37:00,1.54317,1.54327,1.54302,1.54327,48400000.0
2007-04-10 05:38:00,1.54307,1.5432,1.5428,1.54305,32400000.0
2007-04-10 05:39:00,1.5431,1.5431,1.54276,1.54276,68900000.0
2007-04-10 05:40:00,1.54265,1.54302,1.54258,1.54298,28000000.0
2007-04-10 05:41:00,1.54316,1.54331,1.5431,1.54329,56100001.0
2007-04-10 05:42:00,1.54322,1.54331,1.54305,1.54325,24800000.0
2007-04-10 05:43:00,1.54312,1.54346,1.54312,1.54338,43800000.0
2007-04-10 05:44:00,1.54346,1.54352,1.54315,1.54336,58700000.0
2007-04-10 05:45:00,1.54318,1.54337,1.54307,1.54307,37200000.0
2007-04-10 05:46:00,1.54323,1.54332,1.54319,1.54319,54200001.0
2007-04-10 05:47:00,1.54322,1.54343,1.54322,1.54329,62000000.0
2007-04-10 05:48:00,1.54325,1.54351,1.54319,1.54319,28200000.0
2007-04-10 05:49:00,1.54322,1.54333,1.5431,1.54324,53800000.0
2007-04-10 05:50:00,1.54318,1.54338,1.54305,1.54332,33700000.0
2007-04-10 05:51:00,1.54361,1.54379,1.54352,1.54352,42400000.0
2007-04-10 05:52:00,1.54378,1.54384,1.54354,1.54354,28200000.0
2007-04-10 05:53:00,1.54355,1.54363,1.54326,1.54358,40300000.0
2007-04-10 05:54:00,1.54344,1.54349,1.54325,1.54349,34800000.0
2007-04-10 05:55:00,1.54339,1.54354,1.54327,1.54349,44800000.0
2007-04-10 05:56:00,1.54354,1.54354,1.54329,1.54349,37000001.0
2007-04-10 05:57:00,1.54324,1.54348,1.54323,1.54338,34700000.0
2007-04-10 05:58:00,1.54335,1.54348,1.54321,1.54326,37200000.0
2007-04-10 05:59:00,1.54336,1.54336,1.54323,1.54328,44600000.0
2007-04-10 06:00:00,1.54305,1.54336,1.54302,1.54324,41700000.0
2007-04-10 06:01:00,1.54322,1.5434,1.54318,1.54319,25600000.0
2007-04-10 06:02:00,1.54325,1.54345,1.54294,1.54328,40200000.0
2007-04-10 06:03:00,1.54322,1.5433,1.54304,1.54326,43200000.0
2007-04-10 06:04:00,1.54333,1.54333,1.54311,1.54323,38700000.0
2007-04-10 06:05:00,1.54324,1.54334,1.543,1.543,46800000.0
2007-04-10 06:06:00,1.54311,1.54326,1.54309,1.54324,47300000.0
2007-04-10 06:07:00,1.54352,1.54354,1.54332,1.54337,62100001.0
2007-04-10 06:08:00,1.5437,1.5439,1.54366,1.54366,36200000.0
2007-04-10 06:09:00,1.54375,1.54395,1.54375,1.54393,35000000.0
2007-04-10 06:10:00,1.54381,1.54381,1.54365,1.54365,22000000.0
2007-04-10 06:11:00,1.54369,1.54389,1.54361,1.54389,37400000.0
2007-04-10 06:12:00,1.54377,1.54399,1.5437,1.5437,28800000.0
2007-04-10 06:13:00,1.5438,1.54403,1.5437,1.54385,43000000.0
2007-04-10 06:14:00,1.54375,1.54382,1.54368,1.54378,30600000.0
2007-04-10 06:15:00,1.54382,1.54391,1.54362,1.54368,22200000.0
2007-04-10 06:16:00,1.54371,1.54371,1.54347,1.54359,19200000.0
2007-04-10 06:17:00,1.54339,1.54386,1.54339,1.54381,39200000.0
2007-04-10 06:18:00,1.54382,1.54393,1.54368,1.5438,31100000.0
2007-04-10 06:19:00,1.54381,1.54386,1.54361,1.54361,26600000.0
2007-04-10 06:20:00,1.54368,1.54373,1.5435,1.5435,31200000.0
2007-04-10 06:21:00,1.54371,1.54379,1.54364,1.54379,32800001.0
2007-04-10 06:22:00,1.54375,1.54384,1.54367,1.54384,41400000.0
2007-04-10 06:23:00,1.54381,1.54384,1.54343,1.54384,33000000.0
2007-04-10 06:24:00,1.54381,1.54381,1.54339,1.54367,31800000.0
2007-04-10 06:25:00,1.54369,1.5437,1.5436,1.54363,40200000.0
2007-04-10 06:26:00,1.54363,1.54382,1.54351,1.54375,35400000.0
2007-04-10 06:27:00,1.54367,1.54381,1.54361,1.54381,29000000.0
2007-04-10 06:28:00,1.54372,1.54372,1.54345,1.54358,36800000.0
2007-04-10 06:29:00,1.54361,1.54375,1.54357,1.5437,33800000.0
2007-04-10 06:30:00,1.54364,1.54368,1.54353,1.54366,54600000.0
2007-04-10 06:31:00,1.54362,1.54362,1.54341,1.54343,31300000.0
2007-04-10 06:32:00,1.54339,1.54346,1.54336,1.54336,36300000.0
2007-04-10 06:33:00,1.54327,1.5435,1.54327,1.54345,48300000.0
2007-04-10 06:34:00,1.54328,1.54373,1.54328,1.54342,55000000.0
2007-04-10 06:35:00,1.5433,1.54362,1.5432,1.54331,29400000.0
2007-04-10 06:36:00,1.54305,1.54356,1.54305,1.54341,45300000.0
2007-04-10 06:37:00,1.54339,1.54358,1.54309,1.54309,36600000.0
2007-04-10 06:38:00,1.5436,1.54372,1.54339,1.54347,34000000.0
2007-04-10 06:39:00,1.54361,1.54379,1.5435,1.54356,45600000.0
2007-04-10 06:40:00,1.54358,1.54373,1.54353,1.54373,40200000.0
2007-04-10 06:41:00,1.54375,1.54393,1.54341,1.54393,26600000.0
2007-04-10 06:42:00,1.54334,1.54388,1.54334,1.54363,53100000.0
2007-04-10 06:43:00,1.54366,1.54377,1.54336,1.54336,24600000.0
2007-04-10 06:44:00,1.54368,1.54376,1.54358,1.54358,44800000.0
2007-04-10 06:45:00,1.54362,1.54379,1.5435,1.54355,32000000.0
2007-04-10 06:46:00,1.54359,1.5437,1.54347,1.54351,36000000.0
2007-04-10 06:47:00,1.54359,1.54384,1.54356,1.54361,35600000.0
2007-04-10 06:48:00,1.54353,1.54383,1.5434,1.5436,31000000.0
2007-04-10 06:49:00,1.54357,1.54378,1.54352,1.54371,37000000.0
2007-04-10 06:50:00,1.54368,1.54376,1.54353,1.54376,46800001.0
2007-04-10 06:51:00,1.54379,1.54379,1.54361,1.54369,29400000.0
2007-04-10 06:52:00,1.54376,1.54382,1.54365,1.54382,33000000.0
2007-04-10 06:53:00,1.54379,1.54379,1.54344,1.54368,38600000.0
2007-04-10 06:54:00,1.54366,1.54391,1.54356,1.54356,47800000.0
2007-04-10 06:55:00,1.54356,1.54364,1.54342,1.54342,29100000.0
2007-04-10 06:56:00,1.54365,1.54383,1.54364,1.54376,23400000.0
2007-04-10 06:57:00,1.54394,1.54397,1.54347,1.54377,57600000.0
2007-04-10 06:58:00,1.54324,1.54375,1.54324,1.54367,29100000.0
2007-04-10 06:59:00,1.54371,1.54383,1.54344,1.54369,28600000.0
2007-04-10 07:00:00,1.54385,1.54394,1.54377,1.54377,56000001.0
2007-04-10 07:01:00,1.54382,1.54385,1.54362,1.54376,35200000.0
2007-04-10 07:02:00,1.54372,1.5438,1.54365,1.54377,17600000.0
2007-04-10 07:03:00,1.54386,1.54395,1.54381,1.54385,51700000.0
2007-04-10 07:04:00,1.54399,1.5442,1.54382,1.5442,24600000.0
2007-04-10 07:05:00,1.54423,1.54433,1.544,1.544,47500000.0
2007-04-10 07:06:00,1.5441,1.54433,1.5441,1.54433,41700000.0
2007-04-10 07:07:00,1.54438,1.54453,1.54425,1.54429,22800000.0
2007-04-10 07:08:00,1.54433,1.54446,1.54425,1.54425,33000000.0
2007-04-10 07:09:00,1.54432,1.54433,1.54425,1.5443,44200000.0
2007-04-10 07:10:00,1.54445,1.54445,1.54438,1.54439,44800001.0
2007-04-10 07:11:00,1.5444,1.54448,1.54419,1.5442,58200001.0
2007-04-10 07:12:00,1.54438,1.54472,1.54419,1.54459,37600000.0
2007-04-10 07:13:00,1.54452,1.54463,1.5444,1.54447,54200000.0
2007-04-10 07:14:00,1.54447,1.54461,1.5443,1.5443,32600000.0
2007-04-10 07:15:00,1.54415,1.54455,1.5441,1.54412,25400000.0
2007-04-10 07:16:00,1.54412,1.54457,1.54412,1.54433,41900000.0
2007-04-10 07:17:00,1.5444,1.54443,1.54403,1.54435,91400000.0
2007-04-10 07:18:00,1.54437,1.54437,1.54396,1.54425,37000000.0
2007-04-10 07:19:00,1.54427,1.54427,1.54397,1.54398,95900000.0
2007-04-10 07:20:00,1.54383,1.54408,1.5437,1.54401,71200001.0
2007-04-10 07:21:00,1.5442,1.54434,1.54409,1.54434,24800000.0
2007-04-10 07:22:00,1.54426,1.54426,1.54401,1.54423,40700000.0
2007-04-10 07:23:00,1.54424,1.54457,1.54424,1.54439,40400000.0
2007-04-10 07:24:00,1.54441,1.54484,1.54435,1.54484,35400000.0
2007-04-10 07:25:00,1.54491,1.54491,1.54438,1.54438,35000000.0
2007-04-10 07:26:00,1.54466,1.54468,1.5445,1.54468,26600000.0
2007-04-10 07:27:00,1.54465,1.54481,1.54435,1.5446,36000000.0
2007-04-10 07:28:00,1.54463,1.54463,1.54401,1.54448,45900000.0
2007-04-10 07:29:00,1.54461,1.54483,1.54453,1.54483,31200000.0
2007-04-10 07:30:00,1.54478,1.54489,1.5444,1.54487,32400000.0
2007-04-10 07:31:00,1.54488,1.54488,1.5446,1.5446,50600000.0
2007-04-10 07:32:00,1.54451,1.54474,1.54428,1.54471,43200000.0
2007-04-10 07:33:00,1.54456,1.54467,1.54427,1.54467,39800000.0
2007-04-10 07:34:00,1.54442,1.5445,1.54415,1.54445,51600000.0
2007-04-10 07:35:00,1.54418,1.54434,1.54418,1.54431,21200000.0
2007-04-10 07:36:00,1.54411,1.54421,1.54389,1.54416,47000000.0
2007-04-10 07:37:00,1.54407,1.54419,1.544,1.54404,50500000.0
2007-04-10 07:38:00,1.54399,1.54418,1.54396,1.54396,33000000.0
2007-04-10 07:39:00,1.54388,1.54415,1.54388,1.54408,31800000.0
2007-04-10 07:40:00,1.54401,1.54406,1.54386,1.54406,70800000.0
2007-04-10 07:41:00,1.54381,1.54404,1.54381,1.54398,28000000.0
2007-04-10 07:42:00,1.54408,1.54408,1.54365,1.54389,32400000.0
2007-04-10 07:43:00,1.54382,1.54404,1.54381,1.54404,49200000.0
2007-04-10 07:44:00,1.54417,1.54429,1.54398,1.54429,23200000.0
2007-04-10 07:45:00,1.54415,1.54418,1.54356,1.54409,34000000.0
2007-04-10 07:46:00,1.54406,1.54412,1.54394,1.54412,26800000.0
2007-04-10 07:47:00,1.54408,1.54424,1.54384,1.5442,48500000.0
2007-04-10 07:48:00,1.5439,1.5441,1.54381,1.5441,29200000.0
2007-04-10 07:49:00,1.54425,1.5445,1.54397,1.54397,49500000.0
2007-04-10 07:50:00,1.5443,1.54438,1.54428,1.54431,33200000.0
2007-04-10 07:51:00,1.54423,1.54426,1.54396,1.54422,32800000.0
2007-04-10 07:52:00,1.54411,1.54422,1.54388,1.54413,28000000.0
2007-04-10 07:53:00,1.54416,1.54416,1.54393,1.54397,37600000.0
2007-04-10 07:54:00,1.54398,1.54419,1.54398,1.54407,56000001.0
2007-04-10 07:55:00,1.54401,1.54415,1.54381,1.54403,65200000.0
2007-04-10 07:56:00,1.54395,1.54421,1.54385,1.54421,46700000.0
2007-04-10 07:57:00,1.54429,1.54456,1.54423,1.54456,25600000.0
2007-04-10 07:58:00,1.54453,1.54482,1.54453,1.54464,50600000.0
2007-04-10 07:59:00,1.54426,1.5446,1.54426,1.54429,44400000.0
2007-04-10 08:00:00,1.54433,1.54456,1.54433,1.54456,40000000.0
2007-04-10 08:01:00,1.54449,1.5446,1.54449,1.5445,18400000.0
2007-04-10 08:02:00,1.54463,1.54471,1.54451,1.54469,40600000.0
2007-04-10 08:03:00,1.54459,1.54465,1.54441,1.54458,42100000.0
2007-04-10 08:04:00,1.54456,1.54464,1.54451,1.54451,25200000.0
2007-04-10 08:05:00,1.54472,1.54493,1.5447,1.54478,50100001.0
2007-04-10 08:06:00,1.54482,1.54491,1.54451,1.54482,56100000.0
2007-04-10 08:07:00,1.54493,1.54522,1.54492,1.54504,32200000.0
2007-04-10 08:08:00,1.54522,1.5453,1.54517,1.54517,47200000.0
2007-04-10 08:09:00,1.54537,1.54537,1.54496,1.54523,56700000.0
2007-04-10 08:10:00,1.54496,1.54501,1.54488,1.54488,34700000.0
2007-04-10 08:11:00,1.54495,1.54507,1.54495,1.54507,54800000.0
2007-04-10 08:12:00,1.54504,1.54514,1.54489,1.54494,38800000.0
2007-04-10 08:13:00,1.54465,1.54514,1.54465,1.54502,42700000.0
2007-04-10 08:14:00,1.54497,1.545,1.54489,1.54495,32800000.0
2007-04-10 08:15:00,1.54494,1.54494,1.54478,1.54485,42400000.0
2007-04-10 08:16:00,1.54499,1.54523,1.54477,1.54523,52200000.0
2007-04-10 08:17:00,1.54546,1.54546,1.54516,1.54524,48800000.0
2007-04-10 08:18:00,1.54538,1.54549,1.54522,1.54533,24400000.0
2007-04-10 08:19:00,1.54548,1.54591,1.54548,1.54573,39600000.0
2007-04-10 08:20:00,1.54582,1.54589,1.54565,1.54577,46600000.0
2007-04-10 08:21:00,1.5456,1.54596,1.5456,1.5456,28300000.0
2007-04-10 08:22:00,1.54574,1.54615,1.54574,1.54595,51200001.0
2007-04-10 08:23:00,1.54583,1.54599,1.54571,1.54571,27900000.0
2007-04-10 08:24:00,1.54582,1.54589,1.54551,1.54571,21400000.0
2007-04-10 08:25:00,1.54561,1.54561,1.54533,1.54548,36800000.0
2007-04-10 08:26:00,1.54557,1.54557,1.54514,1.5454,36800000.0
2007-04-10 08:27:00,1.54528,1.54553,1.54528,1.54553,25400000.0
2007-04-10 08:28:00,1.54554,1.54554,1.54538,1.54554,47800000.0
2007-04-10 08:29:00,1.54552,1.54556,1.54548,1.54548,39800000.0
2007-04-10 08:30:00,1.54529,1.54539,1.54494,1.54531,28400000.0
2007-04-10 08:31:00,1.54536,1.54563,1.54532,1.54546,36300000.0
2007-04-10 08:32:00,1.54548,1.54548,1.5451,1.54527,31600000.0
2007-04-10 08:33:00,1.54526,1.54575,1.54526,1.5456,33800000.0
2007-04-10 08:34:00,1.54583,1.54583,1.54554,1.54577,35000000.0
2007-04-10 08:35:00,1.54569,1.5458,1.54553,1.54575,59000001.0
2007-04-10 08:36:00,1.54563,1.54565,1.54505,1.54524,38000000.0
2007-04-10 08:37:00,1.54539,1.54539,1.54501,1.54515,35000000.0
2007-04-10 08:38:00,1.54502,1.54506,1.54474,1.54484,19800000.0
2007-04-10 08:39:00,1.54492,1.54494,1.5445,1.54492,43400000.0
2007-04-10 08:40:00,1.54495,1.5451,1.54464,1.54507,36000000.0
2007-04-10 08:41:00,1.54498,1.5451,1.54478,1.5451,23000000.0
2007-04-10 08:42:00,1.54503,1.54515,1.54467,1.5447,47000000.0
2007-04-10 08:43:00,1.54475,1.54477,1.54437,1.54437,54900001.0
2007-04-10 08:44:00,1.54449,1.54474,1.54443,1.54474,29000000.0
2007-04-10 08:45:00,1.54489,1.5449,1.54461,1.5447,28200000.0
2007-04-10 08:46:00,1.54489,1.54498,1.54478,1.54495,42400000.0
2007-04-10 08:47:00,1.54503,1.54506,1.54484,1.54484,27400000.0
2007-04-10 08:48:00,1.54509,1.54533,1.54497,1.54529,37200000.0
2007-04-10 08:49:00,1.54489,1.54539,1.54489,1.54539,35400000.0
2007-04-10 08:50:00,1.54538,1.54569,1.54538,1.54569,43500000.0
2007-04-10 08:51:00,1.54541,1.54549,1.54483,1.54483,37600000.0
2007-04-10 08:52:00,1.54507,1.54524,1.54482,1.54524,49600000.0
2007-04-10 08:53:00,1.54542,1.54556,1.54534,1.54556,42600000.0
2007-04-10 08:54:00,1.54547,1.54561,1.54527,1.54527,30800000.0
2007-04-10 08:55:00,1.54521,1.54525,1.54498,1.54517,40200000.0
2007-04-10 08:56:00,1.54507,1.54516,1.54482,1.54503,54200000.0
2007-04-10 08:57:00,1.54518,1.54538,1.54496,1.54535,27400000.0
2007-04-10 08:58:00,1.54549,1.54571,1.54543,1.54565,48800000.0
2007-04-10 08:59:00,1.54556,1.54574,1.54539,1.54561,33500000.0
2007-04-10 09:00:00,1.54571,1.54612,1.54567,1.54612,25800000.0
2007-04-10 09:01:00,1.54609,1.54635,1.54604,1.54628,33900000.0
2007-04-10 09:02:00,1.54623,1.54631,1.54618,1.54627,26000000.0
2007-04-10 09:03:00,1.54576,1.54627,1.54576,1.54584,47600000.0
2007-04-10 09:04:00,1.54614,1.54626,1.54607,1.54607,33000000.0
2007-04-10 09:05:00,1.54621,1.54621,1.54573,1.54597,25600000.0
2007-04-10 09:06:00,1.54577,1.54596,1.54577,1.54586,25800000.0
2007-04-10 09:07:00,1.54575,1.54599,1.54569,1.54569,44800000.0
2007-04-10 09:08:00,1.5459,1.546,1.54574,1.54594,57900000.0
2007-04-10 09:09:00,1.54598,1.54608,1.54581,1.54603,26000000.0
2007-04-10 09:10:00,1.54584,1.54604,1.54564,1.54593,25600000.0
2007-04-10 09:11:00,1.54597,1.54597,1.54568,1.54576,29800000.0
2007-04-10 09:12:00,1.54587,1.54594,1.54579,1.5459,34200000.0
2007-04-10 09:13:00,1.54574,1.54584,1.54568,1.54568,30000000.0
2007-04-10 09:14:00,1.54535,1.54561,1.54535,1.54551,30400000.0
2007-04-10 09:15:00,1.54519,1.54552,1.54519,1.54546,40000000.0
2007-04-10 09:16:00,1.5453,1.54535,1.54496,1.54516,37000000.0
2007-04-10 09:17:00,1.54507,1.54507,1.54479,1.54495,41100000.0
2007-04-10 09:18:00,1.54498,1.54498,1.54464,1.54475,48600001.0
2007-04-10 09:19:00,1.54442,1.54461,1.54393,1.54417,28000000.0
2007-04-10 09:20:00,1.54397,1.5441,1.54379,1.54379,35200000.0
2007-04-10 09:21:00,1.54407,1.54407,1.5438,1.54389,35600000.0
2007-04-10 09:22:00,1.54403,1.54413,1.54388,1.5441,33000000.0
2007-04-10 09:23:00,1.54383,1.5439,1.54357,1.54357,39500000.0
2007-04-10 09:24:00,1.5435,1.5435,1.54298,1.54341,34400000.0
2007-04-10 09:25:00,1.54364,1.54388,1.54364,1.54374,32400000.0
2007-04-10 09:26:00,1.54372,1.54391,1.54359,1.5439,44600000.0
2007-04-10 09:27:00,1.54372,1.54372,1.54343,1.54359,42100000.0
2007-04-10 09:28:00,1.54346,1.54346,1.54295,1.54295,38100000.0
2007-04-10 09:29:00,1.54284,1.54302,1.54278,1.54302,32800000.0
2007-04-10 09:30:00,1.54298,1.54304,1.54278,1.54289,32600000.0
2007-04-10 09:31:00,1.5428,1.54301,1.5428,1.5429,40200000.0
2007-04-10 09:32:00,1.54304,1.54307,1.54259,1.54273,31000000.0
2007-04-10 09:33:00,1.54254,1.54254,1.54231,1.54245,31000000.0
2007-04-10 09:34:00,1.54252,1.5429,1.54252,1.54279,23800000.0
2007-04-10 09:35:00,1.54257,1.54279,1.54252,1.54279,53400000.0
2007-04-10 09:36:00,1.54287,1.54304,1.54287,1.54294,24600000.0
2007-04-10 09:37:00,1.54309,1.54345,1.54309,1.54313,28000000.0
2007-04-10 09:38:00,1.54296,1.54326,1.54295,1.54324,60800000.0
2007-04-10 09:39:00,1.54323,1.5435,1.54315,1.54327,45300000.0
2007-04-10 09:40:00,1.54331,1.5443,1.54321,1.5443,21400000.0
2007-04-10 09:41:00,1.54453,1.54453,1.54394,1.54394,41000000.0
2007-04-10 09:42:00,1.54369,1.54395,1.54368,1.54387,43100000.0
2007-04-10 09:43:00,1.54377,1.54392,1.54371,1.54384,27800000.0
2007-04-10 09:44:00,1.54373,1.54381,1.5436,1.54366,30600000.0
2007-04-10 09:45:00,1.54371,1.54371,1.54294,1.54294,31500000.0
2007-04-10 09:46:00,1.54336,1.54336,1.54302,1.54302,52900000.0
2007-04-10 09:47:00,1.54288,1.54305,1.54288,1.54301,32700000.0
2007-04-10 09:48:00,1.54288,1.54318,1.54266,1.54285,38600000.0
2007-04-10 09:49:00,1.54272,1.54295,1.54267,1.5428,32800000.0
2007-04-10 09:50:00,1.54285,1.543,1.54273,1.54273,109300000.0
2007-04-10 09:51:00,1.5427,1.54274,1.54244,1.54244,50400000.0
2007-04-10 09:52:00,1.54255,1.54256,1.54235,1.54249,31600000.0
2007-04-10 09:53:00,1.54225,1.54267,1.54225,1.5425,44300000.0
2007-04-10 09:54:00,1.54257,1.54261,1.54244,1.54255,32400000.0
2007-04-10 09:55:00,1.5424,1.54258,1.54231,1.54244,47400000.0
2007-04-10 09:56:00,1.54211,1.54256,1.54211,1.54228,33600000.0
2007-04-10 09:57:00,1.54257,1.54266,1.54254,1.54257,42300000.0
2007-04-10 09:58:00,1.54252,1.54275,1.5423,1.54265,35600000.0
2007-04-10 09:59:00,1.54252,1.54258,1.54241,1.54254,41400000.0
2007-04-10 10:00:00,1.54245,1.54304,1.54243,1.54299,47300000.0
2007-04-10 10:01:00,1.54312,1.54312,1.54242,1.54277,52700000.0
2007-04-10 10:02:00,1.54274,1.54281,1.54221,1.54257,45700000.0
2007-04-10 10:03:00,1.54251,1.54265,1.54248,1.54248,35900000.0
2007-04-10 10:04:00,1.54288,1.54299,1.54226,1.54262,57300000.0
2007-04-10 10:05:00,1.54255,1.5427,1.54213,1.54254,36400000.0
2007-04-10 10:06:00,1.5426,1.54268,1.54247,1.54251,20600000.0
2007-04-10 10:07:00,1.54275,1.54287,1.54268,1.54272,33600000.0
2007-04-10 10:08:00,1.5426,1.54293,1.54252,1.54281,21000000.0
2007-04-10 10:09:00,1.54292,1.54292,1.54266,1.54282,24800000.0
2007-04-10 10:10:00,1.54297,1.54313,1.54266,1.54306,33900000.0
2007-04-10 10:11:00,1.54299,1.543,1.54244,1.543,47600001.0
2007-04-10 10:12:00,1.54303,1.54327,1.54301,1.54301,37800000.0
2007-04-10 10:13:00,1.54312,1.54327,1.54301,1.54327,57200001.0
2007-04-10 10:14:00,1.54312,1.54315,1.54291,1.54298,37400000.0
2007-04-10 10:15:00,1.5427,1.54283,1.54263,1.5427,30000000.0
2007-04-10 10:16:00,1.54279,1.54307,1.54276,1.54298,39400000.0
2007-04-10 10:17:00,1.54286,1.54334,1.54272,1.54317,37200000.0
2007-04-10 10:18:00,1.54321,1.5435,1.54302,1.54348,42400000.0
2007-04-10 10:19:00,1.54358,1.54369,1.54346,1.54346,42000001.0
2007-04-10 10:20:00,1.54366,1.54379,1.54339,1.54339,33900000.0
2007-04-10 10:21:00,1.54295,1.54301,1.5427,1.54273,46400000.0
2007-04-10 10:22:00,1.54303,1.54331,1.54247,1.54331,27000000.0
2007-04-10 10:23:00,1.5433,1.54349,1.5431,1.54323,50000000.0
2007-04-10 10:24:00,1.54319,1.54319,1.5429,1.54294,41500000.0
2007-04-10 10:25:00,1.54287,1.54287,1.54256,1.54272,47600000.0
2007-04-10 10:26:00,1.54269,1.54289,1.54261,1.54284,41900000.0
2007-04-10 10:27:00,1.54291,1.543,1.54258,1.54258,41100000.0
2007-04-10 10:28:00,1.5427,1.54279,1.54255,1.54261,49500000.0
2007-04-10 10:29:00,1.54257,1.54266,1.54218,1.54266,42200000.0
2007-04-10 10:30:00,1.54261,1.54278,1.54234,1.54266,49600000.0
2007-04-10 10:31:00,1.54261,1.54273,1.5425,1.54273,75900000.0
2007-04-10 10:32:00,1.54256,1.54278,1.54253,1.54253,31800000.0
2007-04-10 10:33:00,1.54225,1.54246,1.54221,1.54233,33300000.0
2007-04-10 10:34:00,1.54238,1.54268,1.54228,1.54228,49400000.0
2007-04-10 10:35:00,1.5424,1.54258,1.54226,1.54258,21000000.0
2007-04-10 10:36:00,1.54262,1.54302,1.54254,1.54265,23000000.0
2007-04-10 10:37:00,1.54283,1.54302,1.54268,1.54268,41400000.0
2007-04-10 10:38:00,1.54274,1.54296,1.54246,1.54296,53200000.0
2007-04-10 10:39:00,1.54264,1.54276,1.54246,1.54272,51800000.0
2007-04-10 10:40:00,1.54292,1.54311,1.54284,1.54298,36400000.0
2007-04-10 10:41:00,1.54319,1.54319,1.54295,1.54314,46300000.0
2007-04-10 10:42:00,1.54274,1.54305,1.54238,1.5429,48400000.0
2007-04-10 10:43:00,1.5432,1.54336,1.54306,1.54306,33900000.0
2007-04-10 10:44:00,1.54298,1.54356,1.54298,1.54356,33000000.0
2007-04-10 10:45:00,1.54348,1.54389,1.5434,1.5434,49400001.0
2007-04-10 10:46:00,1.54378,1.54384,1.5435,1.54364,30600000.0
2007-04-10 10:47:00,1.54387,1.54387,1.54367,1.54384,45700000.0
2007-04-10 10:48:00,1.5439,1.5439,1.54366,1.54372,33900000.0
2007-04-10 10:49:00,1.54363,1.54363,1.54331,1.54338,42100000.0
2007-04-10 10:50:00,1.54366,1.54381,1.54354,1.5437,44800000.0
2007-04-10 10:51:00,1.54366,1.54375,1.54345,1.54345,37800000.0
2007-04-10 10:52:00,1.54351,1.54369,1.54317,1.54317,47000000.0
2007-04-10 10:53:00,1.54319,1.54333,1.54304,1.54333,30600000.0
2007-04-10 10:54:00,1.54341,1.54341,1.54287,1.54313,32600000.0
2007-04-10 10:55:00,1.54327,1.54339,1.54304,1.54326,56600000.0
2007-04-10 10:56:00,1.54322,1.54329,1.54307,1.54309,34800000.0
2007-04-10 10:57:00,1.54302,1.54316,1.543,1.54306,33400000.0
2007-04-10 10:58:00,1.54297,1.54334,1.54289,1.54301,37800000.0
2007-04-10 10:59:00,1.54315,1.54321,1.54266,1.54266,42800000.0
2007-04-10 11:00:00,1.54314,1.54314,1.5428,1.54295,22600000.0
2007-04-10 11:01:00,1.54293,1.54342,1.54293,1.54329,38000000.0
2007-04-10 11:02:00,1.54328,1.54328,1.54288,1.54299,50000000.0
2007-04-10 11:03:00,1.54303,1.54316,1.54298,1.54306,32800000.0
2007-04-10 11:04:00,1.54291,1.54291,1.54235,1.54247,24400000.0
2007-04-10 11:05:00,1.54243,1.54253,1.54233,1.5424,51400000.0
2007-04-10 11:06:00,1.54248,1.54253,1.54222,1.54235,40400000.0
2007-04-10 11:07:00,1.54211,1.54211,1.54152,1.54191,28800000.0
2007-04-10 11:08:00,1.54188,1.54188,1.54149,1.54155,27200000.0
2007-04-10 11:09:00,1.54098,1.54141,1.54094,1.54141,34800000.0
2007-04-10 11:10:00,1.54145,1.54145,1.54121,1.54141,38100000.0
2007-04-10 11:11:00,1.54147,1.54206,1.54141,1.54206,20600000.0
2007-04-10 11:12:00,1.54219,1.54246,1.54183,1.54246,44500000.0
2007-04-10 11:13:00,1.54241,1.54252,1.54227,1.54252,52200000.0
2007-04-10 11:14:00,1.54236,1.54254,1.54229,1.54233,38800000.0
2007-04-10 11:15:00,1.54254,1.54264,1.54239,1.54264,43000000.0
2007-04-10 11:16:00,1.5428,1.54293,1.54277,1.54277,37000000.0
2007-04-10 11:17:00,1.54274,1.54287,1.54272,1.54285,35200000.0
2007-04-10 11:18:00,1.54289,1.54311,1.54252,1.54252,36200000.0
2007-04-10 11:19:00,1.54289,1.54294,1.54276,1.54276,24400000.0
2007-04-10 11:20:00,1.54348,1.54363,1.54329,1.54342,16800000.0
2007-04-10 11:21:00,1.54342,1.54368,1.54315,1.54356,47800000.0
2007-04-10 11:22:00,1.54355,1.54409,1.54349,1.54409,48000001.0
2007-04-10 11:23:00,1.54401,1.54401,1.54363,1.54385,32000000.0
2007-04-10 11:24:00,1.544,1.544,1.54372,1.54397,28000000.0
2007-04-10 11:25:00,1.54385,1.54406,1.54377,1.54403,55200000.0
2007-04-10 11:26:00,1.54393,1.54403,1.54369,1.54375,40200000.0
2007-04-10 11:27:00,1.54359,1.54363,1.5431,1.54363,31100000.0
2007-04-10 11:28:00,1.54329,1.54329,1.54305,1.54309,33800000.0
2007-04-10 11:29:00,1.54306,1.54309,1.54296,1.54301,50100000.0
2007-04-10 11:30:00,1.54282,1.54282,1.54249,1.54249,45200000.0
2007-04-10 11:31:00,1.54213,1.54239,1.54202,1.54226,57000000.0
2007-04-10 11:32:00,1.54211,1.54259,1.54211,1.54228,38500000.0
2007-04-10 11:33:00,1.54256,1.54295,1.54256,1.54289,53600001.0
2007-04-10 11:34:00,1.54281,1.54304,1.54246,1.54304,40300000.0
2007-04-10 11:35:00,1.54292,1.5431,1.54292,1.5431,17200000.0
2007-04-10 11:36:00,1.54307,1.54307,1.54284,1.54291,18400000.0
2007-04-10 11:37:00,1.54281,1.54295,1.54262,1.54291,48700000.0
2007-04-10 11:38:00,1.54304,1.54309,1.54284,1.54302,43200000.0
2007-04-10 11:39:00,1.54299,1.543,1.54278,1.54289,52800000.0
2007-04-10 11:40:00,1.54303,1.54322,1.543,1.54317,38200000.0
2007-04-10 11:41:00,1.54297,1.54303,1.54286,1.54298,27000000.0
2007-04-10 11:42:00,1.54301,1.54311,1.543,1.54306,36100000.0
2007-04-10 11:43:00,1.54282,1.54286,1.54217,1.54217,54200000.0
2007-04-10 11:44:00,1.54221,1.54241,1.54208,1.54236,32400000.0
2007-04-10 11:45:00,1.54267,1.54271,1.54243,1.54262,46200000.0
2007-04-10 11:46:00,1.54246,1.54246,1.54205,1.54212,25800000.0
2007-04-10 11:47:00,1.54214,1.54223,1.54191,1.54191,46800001.0
2007-04-10 11:48:00,1.54192,1.54192,1.54142,1.54142,32800000.0
2007-04-10 11:49:00,1.54158,1.54158,1.54079,1.54079,44700000.0
2007-04-10 11:50:00,1.5405,1.54093,1.54032,1.54074,34100000.0
2007-04-10 11:51:00,1.54079,1.54117,1.5407,1.54117,37400000.0
2007-04-10 11:52:00,1.54102,1.54102,1.54058,1.54058,56800000.0
2007-04-10 11:53:00,1.54041,1.54068,1.54033,1.54051,36800000.0
2007-04-10 11:54:00,1.54072,1.54079,1.54043,1.54075,22200000.0
2007-04-10 11:55:00,1.54061,1.54088,1.54054,1.54057,45200000.0
2007-04-10 11:56:00,1.54041,1.54041,1.54001,1.54022,40000000.0
2007-04-10 11:57:00,1.54042,1.54049,1.54024,1.54045,35400000.0
2007-04-10 11:58:00,1.54051,1.54063,1.54032,1.54048,43000000.0
2007-04-10 11:59:00,1.5406,1.5409,1.54054,1.54084,29000000.0
2007-04-10 12:00:00,1.54081,1.54103,1.54081,1.54101,24400000.0
2007-04-10 12:01:00,1.5411,1.54121,1.54107,1.54121,43600002.0
2007-04-10 12:02:00,1.54107,1.5412,1.5409,1.5409,26600000.0
2007-04-10 12:03:00,1.54095,1.54116,1.54074,1.54103,44200000.0
2007-04-10 12:04:00,1.54097,1.54116,1.54071,1.5408,19000000.0
2007-04-10 12:05:00,1.54072,1.54094,1.54072,1.54094,18200000.0
2007-04-10 12:06:00,1.54092,1.54104,1.54082,1.54089,95300000.0
2007-04-10 12:07:00,1.54092,1.54097,1.54078,1.5408,43200000.0
2007-04-10 12:08:00,1.54078,1.54099,1.54077,1.54092,32000000.0
2007-04-10 12:09:00,1.54094,1.54098,1.54081,1.54081,36600000.0
2007-04-10 12:10:00,1.54097,1.54108,1.54079,1.54106,59200000.0
2007-04-10 12:11:00,1.54108,1.54121,1.54084,1.54096,35200000.0
2007-04-10 12:12:00,1.54101,1.54103,1.54057,1.54074,41800000.0
2007-04-10 12:13:00,1.54074,1.5411,1.54067,1.541,39700000.0
2007-04-10 12:14:00,1.541,1.54106,1.5407,1.54082,33200000.0
2007-04-10 12:15:00,1.54087,1.54088,1.54049,1.54082,38000000.0
2007-04-10 12:16:00,1.54071,1.54079,1.54043,1.54064,49200000.0
2007-04-10 12:17:00,1.54067,1.5408,1.54042,1.54079,34600000.0
2007-04-10 12:18:00,1.54071,1.54071,1.54023,1.54052,31300000.0
2007-04-10 12:19:00,1.54019,1.54052,1.54019,1.54046,32700000.0
2007-04-10 12:20:00,1.5402,1.54082,1.5402,1.54082,42800000.0
2007-04-10 12:21:00,1.54077,1.54077,1.5405,1.54063,51800000.0
2007-04-10 12:22:00,1.54058,1.54058,1.54032,1.54036,44000000.0
2007-04-10 12:23:00,1.54027,1.5406,1.54027,1.54055,36400000.0
2007-04-10 12:24:00,1.54037,1.54084,1.54037,1.54057,50200000.0
2007-04-10 12:25:00,1.54043,1.54068,1.54043,1.54048,28700000.0
2007-04-10 12:26:00,1.54046,1.5405,1.53996,1.5405,40000000.0
2007-04-10 12:27:00,1.54064,1.54064,1.54035,1.54059,52700000.0
2007-04-10 12:28:00,1.54069,1.54077,1.54061,1.54076,34400000.0
2007-04-10 12:29:00,1.54075,1.54075,1.54032,1.54058,29800000.0
2007-04-10 12:30:00,1.54048,1.54062,1.54047,1.54052,39300000.0
2007-04-10 12:31:00,1.5404,1.54044,1.54028,1.54028,52000000.0
2007-04-10 12:32:00,1.54035,1.54036,1.54016,1.5402,32800000.0
2007-04-10 12:33:00,1.54028,1.54028,1.53998,1.54009,40700000.0
2007-04-10 12:34:00,1.54002,1.54037,1.54002,1.54016,35000000.0
2007-04-10 12:35:00,1.54006,1.54006,1.53969,1.53982,24600000.0
2007-04-10 12:36:00,1.53966,1.53971,1.53949,1.53971,30300000.0
2007-04-10 12:37:00,1.53955,1.53955,1.53892,1.53892,28200000.0
2007-04-10 12:38:00,1.53906,1.53927,1.53906,1.53924,35800000.0
2007-04-10 12:39:00,1.5393,1.53981,1.53926,1.53971,22400000.0
2007-04-10 12:40:00,1.53976,1.54006,1.53976,1.54006,28400000.0
2007-04-10 12:41:00,1.54019,1.54026,1.53986,1.53993,63400001.0
2007-04-10 12:42:00,1.53979,1.54001,1.53951,1.53956,42400000.0
2007-04-10 12:43:00,1.53967,1.53991,1.53967,1.53985,28300000.0
2007-04-10 12:44:00,1.53991,1.53991,1.53945,1.53984,61000000.0
2007-04-10 12:45:00,1.53976,1.54001,1.53973,1.53973,26000000.0
2007-04-10 12:46:00,1.53996,1.54004,1.53989,1.54004,34200000.0
2007-04-10 12:47:00,1.53983,1.54002,1.53982,1.53985,22800000.0
2007-04-10 12:48:00,1.54006,1.54015,1.53994,1.53997,19600000.0
2007-04-10 12:49:00,1.53995,1.54019,1.53995,1.54001,39600000.0
2007-04-10 12:50:00,1.54017,1.54018,1.53994,1.54004,45500000.0
2007-04-10 12:51:00,1.54005,1.54005,1.53911,1.53931,59200000.0
2007-04-10 12:52:00,1.53936,1.53936,1.53898,1.53913,48200000.0
2007-04-10 12:53:00,1.53884,1.53909,1.53854,1.53892,46500000.0
2007-04-10 12:54:00,1.53887,1.53893,1.53881,1.53889,21600000.0
2007-04-10 12:55:00,1.53892,1.53896,1.53859,1.53864,29400000.0
2007-04-10 12:56:00,1.53864,1.53892,1.53838,1.53879,40000000.0
2007-04-10 12:57:00,1.53897,1.539,1.53876,1.539,40000000.0
2007-04-10 12:58:00,1.53891,1.53904,1.53885,1.53897,27000000.0
2007-04-10 12:59:00,1.53856,1.53889,1.53856,1.53882,37800000.0
2007-04-10 13:00:00,1.53887,1.53903,1.53883,1.53899,38800000.0
2007-04-10 13:01:00,1.53891,1.53921,1.53891,1.53891,41800000.0
2007-04-10 13:02:00,1.5389,1.53908,1.5388,1.53908,34100000.0
2007-04-10 13:03:00,1.53901,1.5391,1.53897,1.53903,23800000.0
2007-04-10 13:04:00,1.53881,1.53905,1.53878,1.5388,66000000.0
2007-04-10 13:05:00,1.53861,1.53909,1.53861,1.53896,36400000.0
2007-04-10 13:06:00,1.53883,1.53909,1.53858,1.5389,31400000.0
2007-04-10 13:07:00,1.53901,1.53901,1.53876,1.53882,36200000.0
2007-04-10 13:08:00,1.53887,1.53909,1.5387,1.53893,37600000.0
2007-04-10 13:09:00,1.53898,1.53901,1.53873,1.53874,39800000.0
2007-04-10 13:10:00,1.53895,1.53906,1.53889,1.53898,60000000.0
2007-04-10 13:11:00,1.53912,1.53912,1.53889,1.53896,30400000.0
2007-04-10 13:12:00,1.53894,1.53894,1.53848,1.53865,38400000.0
2007-04-10 13:13:00,1.53849,1.53869,1.53849,1.53869,32000000.0
2007-04-10 13:14:00,1.53856,1.53871,1.5384,1.5386,53800000.0
2007-04-10 13:15:00,1.53883,1.53913,1.53869,1.53913,55000000.0
2007-04-10 13:16:00,1.53917,1.5395,1.53917,1.53919,42600000.0
2007-04-10 13:17:00,1.53862,1.53951,1.53862,1.53929,48400000.0
2007-04-10 13:18:00,1.53951,1.53952,1.53933,1.53943,44000000.0
2007-04-10 13:19:00,1.53948,1.53956,1.53914,1.53914,36100000.0
2007-04-10 13:20:00,1.53906,1.53925,1.53867,1.53894,38500000.0
2007-04-10 13:21:00,1.5391,1.5391,1.53858,1.53893,40200000.0
2007-04-10 13:22:00,1.53875,1.53875,1.53854,1.53858,37600000.0
2007-04-10 13:23:00,1.53803,1.53863,1.53803,1.53863,36400000.0
2007-04-10 13:24:00,1.5386,1.53871,1.53839,1.53871,29200000.0
2007-04-10 13:25:00,1.53868,1.53875,1.53857,1.53864,35800000.0
2007-04-10 13:26:00,1.53867,1.53879,1.53844,1.53863,37600000.0
2007-04-10 13:27:00,1.53894,1.53905,1.53884,1.539,28200000.0
2007-04-10 13:28:00,1.53896,1.53923,1.53888,1.53888,48200000.0
2007-04-10 13:29:00,1.53911,1.53911,1.53861,1.53908,37100000.0
2007-04-10 13:30:00,1.5391,1.53923,1.53892,1.53897,32400000.0
2007-04-10 13:31:00,1.53897,1.53911,1.53847,1.53911,27000000.0
2007-04-10 13:32:00,1.53923,1.53936,1.53901,1.53931,355600001.0
2007-04-10 13:33:00,1.53928,1.53948,1.53914,1.53935,637400002.0
2007-04-10 13:34:00,1.53939,1.53989,1.53939,1.53968,581400001.0
2007-04-10 13:35:00,1.53978,1.54031,1.53978,1.54008,403300000.0
2007-04-10 13:36:00,1.5402,1.54037,1.54009,1.54025,133900000.0
2007-04-10 13:37:00,1.53993,1.54017,1.53966,1.53981,630800003.0
2007-04-10 13:38:00,1.53964,1.5399,1.53964,1.53967,409400002.0
2007-04-10 13:39:00,1.5394,1.53948,1.53921,1.53934,207400000.0
2007-04-10 13:40:00,1.53934,1.5397,1.53933,1.53947,442400002.0
2007-04-10 13:41:00,1.53961,1.5398,1.53949,1.5396,362100000.0
2007-04-10 13:42:00,1.53966,1.5399,1.53943,1.53982,627300002.0
2007-04-10 13:43:00,1.53984,1.53996,1.53976,1.53985,182800001.0
2007-04-10 13:44:00,1.54004,1.54042,1.54002,1.54026,394100000.0
2007-04-10 13:45:00,1.54029,1.54048,1.54002,1.54002,207400000.0
2007-04-10 13:46:00,1.54013,1.54044,1.54013,1.54021,150400000.0
2007-04-10 13:47:00,1.54024,1.54043,1.54015,1.54029,271400002.0
2007-04-10 13:48:00,1.54034,1.54034,1.5401,1.5403,107300000.0
2007-04-10 13:49:00,1.54027,1.54035,1.54007,1.54029,292900000.0
2007-04-10 13:50:00,1.54025,1.54049,1.54017,1.54037,175200000.0
2007-04-10 13:51:00,1.5404,1.54071,1.54018,1.54031,396100000.0
2007-04-10 13:52:00,1.54033,1.54065,1.54019,1.54036,362900001.0
2007-04-10 13:53:00,1.54035,1.54061,1.54011,1.54061,388400001.0
2007-04-10 13:54:00,1.54064,1.54092,1.54061,1.54075,359400001.0
2007-04-10 13:55:00,1.54071,1.54113,1.54071,1.54084,459700000.0
2007-04-10 13:56:00,1.54073,1.54098,1.54064,1.54064,481000001.0
2007-04-10 13:57:00,1.54063,1.54081,1.54062,1.54066,348100001.0
2007-04-10 13:58:00,1.54068,1.54088,1.54068,1.54088,437700000.0
2007-04-10 13:59:00,1.54091,1.54105,1.54068,1.5409,277800000.0
2007-04-10 14:00:00,1.54105,1.54184,1.54091,1.54152,452700000.0
2007-04-10 14:01:00,1.54167,1.54167,1.54125,1.54146,214600000.0
2007-04-10 14:02:00,1.5414,1.54152,1.54124,1.54146,366800001.0
2007-04-10 14:03:00,1.54155,1.54173,1.54144,1.54144,365800000.0
2007-04-10 14:04:00,1.54142,1.54189,1.54142,1.54162,392800001.0
2007-04-10 14:05:00,1.54178,1.54201,1.54168,1.54182,352600000.0
2007-04-10 14:06:00,1.54167,1.5419,1.54165,1.54174,505000000.0
2007-04-10 14:07:00,1.54169,1.54171,1.54141,1.54147,396900000.0
2007-04-10 14:08:00,1.54169,1.54188,1.54165,1.5418,244500000.0
2007-04-10 14:09:00,1.54171,1.54185,1.54153,1.54185,319700000.0
2007-04-10 14:10:00,1.54207,1.54232,1.54184,1.54206,202800000.0
2007-04-10 14:11:00,1.54201,1.5421,1.54173,1.54184,225800000.0
2007-04-10 14:12:00,1.54171,1.54188,1.54154,1.54174,481900000.0
2007-04-10 14:13:00,1.5418,1.5418,1.54142,1.54161,486100003.0
2007-04-10 14:14:00,1.54173,1.54228,1.54158,1.54214,504700003.0
2007-04-10 14:15:00,1.54216,1.54235,1.54185,1.54231,249700000.0
2007-04-10 14:16:00,1.54244,1.54269,1.54234,1.5426,121800000.0
2007-04-10 14:17:00,1.54252,1.54262,1.54233,1.54252,172000000.0
2007-04-10 14:18:00,1.54258,1.54276,1.54242,1.54245,228200000.0
2007-04-10 14:19:00,1.54226,1.5423,1.54183,1.54203,399200000.0
2007-04-10 14:20:00,1.5421,1.54214,1.54176,1.54178,231500000.0
2007-04-10 14:21:00,1.54167,1.54167,1.54102,1.54126,419200001.0
2007-04-10 14:22:00,1.54112,1.54117,1.54066,1.54066,493300000.0
2007-04-10 14:23:00,1.54064,1.54074,1.54048,1.54052,484600000.0
2007-04-10 14:24:00,1.54072,1.54089,1.5404,1.54085,377800000.0
2007-04-10 14:25:00,1.54071,1.54088,1.54055,1.54057,292600002.0
2007-04-10 14:26:00,1.54063,1.54088,1.54062,1.54073,435000002.0
2007-04-10 14:27:00,1.54093,1.54103,1.54071,1.54071,239000000.0
2007-04-10 14:28:00,1.54074,1.54097,1.54044,1.54053,511000001.0
2007-04-10 14:29:00,1.54046,1.54048,1.54016,1.54024,513100000.0
2007-04-10 14:30:00,1.53996,1.53996,1.53945,1.53945,611900001.0
2007-04-10 14:31:00,1.53957,1.53982,1.53957,1.53973,468700001.0
2007-04-10 14:32:00,1.53969,1.53985,1.53955,1.53961,313000001.0
2007-04-10 14:33:00,1.53961,1.54018,1.53952,1.54018,190900000.0
2007-04-10 14:34:00,1.5403,1.54032,1.54016,1.54019,158200000.0
2007-04-10 14:35:00,1.54029,1.54044,1.54025,1.54041,253100002.0
2007-04-10 14:36:00,1.54039,1.54044,1.54019,1.54022,270800002.0
2007-04-10 14:37:00,1.54046,1.54048,1.54024,1.5403,210300000.0
2007-04-10 14:38:00,1.54032,1.54034,1.54011,1.5403,209800001.0
2007-04-10 14:39:00,1.54043,1.54063,1.54029,1.54053,162100000.0
2007-04-10 14:40:00,1.54064,1.54095,1.54044,1.54092,278200000.0
2007-04-10 14:41:00,1.54109,1.54117,1.54067,1.54067,303900000.0
2007-04-10 14:42:00,1.54068,1.54081,1.54055,1.54056,96500000.0
2007-04-10 14:43:00,1.5405,1.5407,1.5405,1.54065,104200000.0
2007-04-10 14:44:00,1.54072,1.54086,1.54058,1.54059,442400002.0
2007-04-10 14:45:00,1.54059,1.54088,1.54059,1.54072,336000002.0
2007-04-10 14:46:00,1.5407,1.5407,1.5402,1.54058,305700001.0
2007-04-10 14:47:00,1.54061,1.54073,1.54052,1.54065,285400000.0
2007-04-10 14:48:00,1.54057,1.54094,1.54016,1.54016,397200000.0
2007-04-10 14:49:00,1.5401,1.54044,1.5401,1.54044,138900000.0
2007-04-10 14:50:00,1.54043,1.54083,1.54043,1.54053,404200000.0
2007-04-10 14:51:00,1.54047,1.54052,1.54022,1.54037,168800000.0
2007-04-10 14:52:00,1.54047,1.54078,1.54044,1.54068,314700000.0
2007-04-10 14:53:00,1.54091,1.54104,1.54071,1.54071,420500002.0
2007-04-10 14:54:00,1.54061,1.54082,1.54058,1.54076,159400000.0
2007-04-10 14:55:00,1.54075,1.54091,1.5406,1.5407,226900000.0
2007-04-10 14:56:00,1.54072,1.54086,1.54064,1.54079,408700003.0
2007-04-10 14:57:00,1.54089,1.54096,1.54057,1.54073,384000002.0
2007-04-10 14:58:00,1.54087,1.541,1.54075,1.54088,345600002.0
2007-04-10 14:59:00,1.54092,1.54092,1.5405,1.54061,220200001.0
2007-04-10 15:00:00,1.54056,1.54071,1.54017,1.54043,684100001.0
2007-04-10 15:01:00,1.54052,1.54069,1.54047,1.54062,262400000.0
2007-04-10 15:02:00,1.5406,1.54086,1.54042,1.54072,571700001.0
2007-04-10 15:03:00,1.54063,1.54091,1.5405,1.54069,471500001.0
2007-04-10 15:04:00,1.54067,1.54088,1.54064,1.54069,444600001.0
2007-04-10 15:05:00,1.54061,1.54061,1.54033,1.54041,403000001.0
2007-04-10 15:06:00,1.54047,1.5405,1.54027,1.54049,291000000.0
2007-04-10 15:07:00,1.54047,1.54053,1.54024,1.54035,371000002.0
2007-04-10 15:08:00,1.54031,1.54066,1.54025,1.54043,375200000.0
2007-04-10 15:09:00,1.54028,1.54056,1.54012,1.54022,558500002.0
2007-04-10 15:10:00,1.5401,1.54031,1.53995,1.54015,558500003.0
2007-04-10 15:11:00,1.54013,1.5402,1.53988,1.54003,524500001.0
2007-04-10 15:12:00,1.54009,1.5404,1.54006,1.54028,399700000.0
2007-04-10 15:13:00,1.54041,1.54086,1.54036,1.5405,440900001.0
2007-04-10 15:14:00,1.54053,1.54073,1.54018,1.54046,467900000.0
2007-04-10 15:15:00,1.54045,1.54057,1.54012,1.54031,429000001.0
2007-04-10 15:16:00,1.54035,1.54065,1.53988,1.53988,490500001.0
2007-04-10 15:17:00,1.53991,1.53997,1.53968,1.53977,402900002.0
2007-04-10 15:18:00,1.53989,1.54035,1.53989,1.54027,247700001.0
2007-04-10 15:19:00,1.54041,1.54053,1.54021,1.54033,547500001.0
2007-04-10 15:20:00,1.54033,1.54037,1.54002,1.54006,463300001.0
2007-04-10 15:21:00,1.53996,1.54014,1.5397,1.5397,748400002.0
2007-04-10 15:22:00,1.53982,1.54001,1.53976,1.53993,544700001.0
2007-04-10 15:23:00,1.53998,1.54011,1.53982,1.53988,435300001.0
2007-04-10 15:24:00,1.5397,1.5399,1.53957,1.5399,588200000.0
2007-04-10 15:25:00,1.53974,1.54026,1.53973,1.5398,759000001.0
2007-04-10 15:26:00,1.53998,1.54031,1.53998,1.54013,45600000.0
2007-04-10 15:27:00,1.54006,1.5403,1.54001,1.5401,646700004.0
2007-04-10 15:28:00,1.54022,1.54047,1.54018,1.54036,636700000.0
2007-04-10 15:29:00,1.54013,1.54021,1.53989,1.54,588300002.0
2007-04-10 15:30:00,1.53996,1.54009,1.53979,1.53983,710300004.0
2007-04-10 15:31:00,1.53987,1.54008,1.53968,1.53984,559100002.0
2007-04-10 15:32:00,1.54007,1.54035,1.53997,1.5403,467300001.0
2007-04-10 15:33:00,1.54034,1.54047,1.54009,1.54032,405600000.0
2007-04-10 15:34:00,1.54034,1.54077,1.54034,1.54077,447500002.0
2007-04-10 15:35:00,1.54062,1.54103,1.54062,1.54074,657100002.0
2007-04-10 15:36:00,1.54086,1.54099,1.54063,1.54063,383500000.0
2007-04-10 15:37:00,1.54061,1.54092,1.54061,1.54077,295500001.0
2007-04-10 15:38:00,1.54078,1.54097,1.5407,1.54082,415200000.0
2007-04-10 15:39:00,1.54087,1.54096,1.54069,1.54086,363200000.0
2007-04-10 15:40:00,1.54086,1.54114,1.54084,1.54095,492900000.0
2007-04-10 15:41:00,1.54096,1.54115,1.54089,1.54096,281700001.0
2007-04-10 15:42:00,1.5409,1.54116,1.5409,1.54105,198100000.0
2007-04-10 15:43:00,1.54108,1.54115,1.54089,1.54098,395700000.0
2007-04-10 15:44:00,1.54102,1.54118,1.54092,1.54102,328500000.0
2007-04-10 15:45:00,1.54112,1.54126,1.54088,1.54104,585900000.0
2007-04-10 15:46:00,1.54091,1.54102,1.54065,1.54066,509400000.0
2007-04-10 15:47:00,1.54077,1.54084,1.54057,1.54072,234000001.0
2007-04-10 15:48:00,1.54067,1.5407,1.54044,1.54052,207300001.0
2007-04-10 15:49:00,1.54057,1.54067,1.54035,1.54059,359700000.0
2007-04-10 15:50:00,1.5406,1.54074,1.54043,1.54068,428000003.0
2007-04-10 15:51:00,1.5405,1.5405,1.54008,1.54024,531000002.0
2007-04-10 15:52:00,1.54019,1.54032,1.54,1.54032,374000001.0
2007-04-10 15:53:00,1.54024,1.54047,1.53998,1.53998,431400002.0
2007-04-10 15:54:00,1.54004,1.54025,1.53994,1.5402,397500001.0
2007-04-10 15:55:00,1.54018,1.5404,1.54009,1.54035,373500001.0
2007-04-10 15:56:00,1.54048,1.54079,1.54032,1.54069,399800001.0
2007-04-10 15:57:00,1.5407,1.54075,1.54038,1.54057,324600000.0
2007-04-10 15:58:00,1.54065,1.54089,1.54055,1.5406,375900000.0
2007-04-10 15:59:00,1.54061,1.5408,1.54041,1.54077,492100000.0
2007-04-10 16:00:00,1.54064,1.54093,1.54036,1.54053,466800004.0
2007-04-10 16:01:00,1.54045,1.54077,1.54045,1.54077,513900003.0
2007-04-10 16:02:00,1.5407,1.54099,1.54066,1.54086,558800000.0
2007-04-10 16:03:00,1.54074,1.54104,1.54068,1.54079,507700001.0
2007-04-10 16:04:00,1.5407,1.54081,1.54053,1.54068,501300002.0
2007-04-10 16:05:00,1.54057,1.54094,1.54057,1.54078,360400001.0
2007-04-10 16:06:00,1.54077,1.54087,1.54067,1.54072,209200000.0
2007-04-10 16:07:00,1.54072,1.5408,1.54048,1.54048,229600000.0
2007-04-10 16:08:00,1.54041,1.54069,1.54038,1.54057,152000001.0
2007-04-10 16:09:00,1.54068,1.54078,1.54046,1.54057,370600000.0
2007-04-10 16:10:00,1.54048,1.5407,1.54036,1.54053,412900000.0
2007-04-10 16:11:00,1.54053,1.54063,1.54037,1.54047,542200001.0
2007-04-10 16:12:00,1.54073,1.54087,1.5405,1.5406,453800001.0
2007-04-10 16:13:00,1.54077,1.54093,1.54062,1.54081,457900000.0
2007-04-10 16:14:00,1.54069,1.54069,1.54026,1.54042,560900000.0
2007-04-10 16:15:00,1.5404,1.54076,1.5404,1.54064,626200001.0
2007-04-10 16:16:00,1.54063,1.54084,1.54047,1.54047,614400000.0
2007-04-10 16:17:00,1.54048,1.54081,1.54043,1.54071,577800001.0
2007-04-10 16:18:00,1.54066,1.54082,1.54042,1.54064,708100001.0
2007-04-10 16:19:00,1.54069,1.54074,1.54037,1.54051,714600002.0
2007-04-10 16:20:00,1.5404,1.54076,1.54036,1.54051,656400001.0
2007-04-10 16:21:00,1.54036,1.54059,1.54036,1.54052,570400000.0
2007-04-10 16:22:00,1.54048,1.54073,1.54044,1.54065,500300000.0
2007-04-10 16:23:00,1.54063,1.54067,1.54044,1.54049,512900000.0
2007-04-10 16:24:00,1.54064,1.54104,1.5406,1.54068,581000001.0
2007-04-10 16:25:00,1.5405,1.54077,1.54039,1.54067,654600000.0
2007-04-10 16:26:00,1.5407,1.5407,1.54047,1.54056,571100002.0
2007-04-10 16:27:00,1.54063,1.54069,1.54043,1.54055,479400002.0
2007-04-10 16:28:00,1.54054,1.54075,1.54039,1.54055,737500001.0
2007-04-10 16:29:00,1.54071,1.54091,1.54065,1.5408,460500002.0
2007-04-10 16:30:00,1.54072,1.54096,1.5406,1.54076,470700000.0
2007-04-10 16:31:00,1.54061,1.54092,1.54058,1.54067,358300000.0
2007-04-10 16:32:00,1.54051,1.54099,1.54049,1.54086,594300000.0
2007-04-10 16:33:00,1.54084,1.5411,1.54069,1.54092,560000003.0
2007-04-10 16:34:00,1.54088,1.54108,1.54081,1.54108,503100000.0
2007-04-10 16:35:00,1.54094,1.54094,1.54054,1.54059,407800000.0
2007-04-10 16:36:00,1.54066,1.54093,1.54055,1.54077,491100000.0
2007-04-10 16:37:00,1.54091,1.5414,1.54085,1.54121,577800000.0
2007-04-10 16:38:00,1.54146,1.54171,1.54115,1.54133,518200001.0
2007-04-10 16:39:00,1.54105,1.54161,1.54105,1.54119,611400000.0
2007-04-10 16:40:00,1.54126,1.54153,1.54122,1.54132,398900000.0
2007-04-10 16:41:00,1.54084,1.54111,1.54053,1.54091,382400001.0
2007-04-10 16:42:00,1.54072,1.54103,1.54039,1.54039,367300000.0
2007-04-10 16:43:00,1.54055,1.54113,1.54033,1.54062,389000000.0
2007-04-10 16:44:00,1.5413,1.54145,1.54094,1.54099,495000000.0
2007-04-10 16:45:00,1.54088,1.54093,1.54065,1.54088,501400001.0
2007-04-10 16:46:00,1.54085,1.54098,1.54077,1.54098,387400000.0
2007-04-10 16:47:00,1.54118,1.54126,1.54096,1.54105,532300001.0
2007-04-10 16:48:00,1.54107,1.54123,1.54089,1.5409,602600001.0
2007-04-10 16:49:00,1.54099,1.54116,1.54094,1.54108,470500001.0
2007-04-10 16:50:00,1.54118,1.54155,1.54111,1.54111,395100000.0
2007-04-10 16:51:00,1.54109,1.54127,1.54095,1.54127,334700000.0
2007-04-10 16:52:00,1.54119,1.54145,1.54114,1.54135,298900000.0
2007-04-10 16:53:00,1.54134,1.54136,1.54106,1.54123,647200001.0
2007-04-10 16:54:00,1.5413,1.54148,1.5412,1.54136,529200002.0
2007-04-10 16:55:00,1.54122,1.54143,1.54101,1.54143,543000001.0
2007-04-10 16:56:00,1.54143,1.54151,1.54132,1.54134,262300000.0
2007-04-10 16:57:00,1.54123,1.54136,1.54098,1.54105,541900000.0
2007-04-10 16:58:00,1.54112,1.54134,1.54096,1.54098,548700001.0
2007-04-10 16:59:00,1.54095,1.54112,1.54087,1.5411,496500001.0
2007-04-10 17:00:00,1.54112,1.54142,1.54099,1.54102,814000002.0
2007-04-10 17:01:00,1.54125,1.54145,1.54112,1.54126,444700000.0
2007-04-10 17:02:00,1.54124,1.54134,1.54106,1.54132,345300000.0
2007-04-10 17:03:00,1.54157,1.54174,1.54146,1.54168,496500000.0
2007-04-10 17:04:00,1.54157,1.54186,1.54131,1.54145,530200001.0
2007-04-10 17:05:00,1.54156,1.54189,1.54147,1.54177,456500002.0
2007-04-10 17:06:00,1.54187,1.54213,1.54166,1.54172,405800002.0
2007-04-10 17:07:00,1.54162,1.54172,1.54137,1.54146,314200000.0
2007-04-10 17:08:00,1.54136,1.5414,1.54065,1.54065,483500001.0
2007-04-10 17:09:00,1.5409,1.54121,1.54072,1.54109,555600000.0
2007-04-10 17:10:00,1.54128,1.54171,1.54112,1.54159,356700001.0
2007-04-10 17:11:00,1.54157,1.54157,1.54094,1.54111,496200001.0
2007-04-10 17:12:00,1.5412,1.54127,1.54092,1.54106,375900001.0
2007-04-10 17:13:00,1.541,1.54121,1.54076,1.54096,310800001.0
2007-04-10 17:14:00,1.54089,1.54117,1.54058,1.54117,579100002.0
2007-04-10 17:15:00,1.54111,1.54125,1.54081,1.54114,533100000.0
2007-04-10 17:16:00,1.54092,1.54138,1.54089,1.54125,433100000.0
2007-04-10 17:17:00,1.54134,1.54163,1.54126,1.54161,405000003.0
2007-04-10 17:18:00,1.5416,1.54161,1.54127,1.5416,600300001.0
2007-04-10 17:19:00,1.54165,1.54175,1.54151,1.5416,354100000.0
2007-04-10 17:20:00,1.54152,1.54152,1.54121,1.54145,434300001.0
2007-04-10 17:21:00,1.54142,1.54152,1.54125,1.54133,398100001.0
2007-04-10 17:22:00,1.54137,1.54144,1.54115,1.5414,499900002.0
2007-04-10 17:23:00,1.54139,1.54149,1.54116,1.54131,542800002.0
2007-04-10 17:24:00,1.54133,1.54163,1.54133,1.54152,518200000.0
2007-04-10 17:25:00,1.54141,1.54147,1.54121,1.54147,375100000.0
2007-04-10 17:26:00,1.54151,1.54161,1.54124,1.54149,484700001.0
2007-04-10 17:27:00,1.54133,1.54175,1.54133,1.54134,478600002.0
2007-04-10 17:28:00,1.54137,1.5417,1.54129,1.54142,546100002.0
2007-04-10 17:29:00,1.54151,1.54166,1.54123,1.54157,683500002.0
2007-04-10 17:30:00,1.54159,1.5419,1.54156,1.54188,489400001.0
2007-04-10 17:31:00,1.54191,1.54199,1.54177,1.54186,662400003.0
2007-04-10 17:32:00,1.54189,1.54214,1.5418,1.54214,454700001.0
2007-04-10 17:33:00,1.54216,1.5422,1.54188,1.54207,510300000.0
2007-04-10 17:34:00,1.54209,1.54223,1.54191,1.54218,385800000.0
2007-04-10 17:35:00,1.54219,1.54247,1.54219,1.54238,395700000.0
2007-04-10 17:36:00,1.54229,1.54252,1.54225,1.54236,506900001.0
2007-04-10 17:37:00,1.5424,1.54251,1.54227,1.54236,324700000.0
2007-04-10 17:38:00,1.54221,1.5424,1.54214,1.54226,433800002.0
2007-04-10 17:39:00,1.54221,1.54238,1.54203,1.54215,561000000.0
2007-04-10 17:40:00,1.54236,1.54239,1.54223,1.54239,326100001.0
2007-04-10 17:41:00,1.54231,1.54257,1.54225,1.54243,417800001.0
2007-04-10 17:42:00,1.54237,1.54281,1.54235,1.54276,369900003.0
2007-04-10 17:43:00,1.54261,1.54277,1.54238,1.54258,421400000.0
2007-04-10 17:44:00,1.54239,1.54253,1.5423,1.54242,405700000.0
2007-04-10 17:45:00,1.54255,1.54308,1.54255,1.54282,481900002.0
2007-04-10 17:46:00,1.54281,1.54293,1.54266,1.54277,507400000.0
2007-04-10 17:47:00,1.54276,1.54282,1.54249,1.54258,504200001.0
2007-04-10 17:48:00,1.54256,1.54256,1.54234,1.54238,393900001.0
2007-04-10 17:49:00,1.54234,1.54237,1.54218,1.54227,396100003.0
2007-04-10 17:50:00,1.54224,1.54242,1.54201,1.54225,520400001.0
2007-04-10 17:51:00,1.54224,1.54252,1.54223,1.54227,469000000.0
2007-04-10 17:52:00,1.54236,1.54253,1.5422,1.54235,554800003.0
2007-04-10 17:53:00,1.54229,1.5424,1.54211,1.54225,510800001.0
2007-04-10 17:54:00,1.54243,1.54266,1.5422,1.54223,386500000.0
2007-04-10 17:55:00,1.54247,1.54247,1.542,1.54235,466800000.0
2007-04-10 17:56:00,1.54231,1.54231,1.54191,1.54202,487700000.0
2007-04-10 17:57:00,1.54193,1.54215,1.54178,1.54214,606400001.0
2007-04-10 17:58:00,1.54196,1.54222,1.54179,1.54222,639600001.0
2007-04-10 17:59:00,1.54219,1.54242,1.5421,1.54226,248300000.0
2007-04-10 18:00:00,1.54225,1.54228,1.54184,1.542,749600002.0
2007-04-10 18:01:00,1.54192,1.54219,1.54187,1.54205,757300000.0
2007-04-10 18:02:00,1.542,1.54225,1.54195,1.54209,553600001.0
2007-04-10 18:03:00,1.54214,1.54223,1.54206,1.54216,366200001.0
2007-04-10 18:04:00,1.54229,1.54259,1.54223,1.54241,535600001.0
2007-04-10 18:05:00,1.54239,1.54241,1.54192,1.54192,585600000.0
2007-04-10 18:06:00,1.54202,1.54221,1.54183,1.54185,342100000.0
2007-04-10 18:07:00,1.54184,1.54193,1.54172,1.54182,475600001.0
2007-04-10 18:08:00,1.54187,1.54189,1.54159,1.54172,467900001.0
2007-04-10 18:09:00,1.54169,1.54176,1.54142,1.54156,481900002.0
2007-04-10 18:10:00,1.54168,1.54182,1.54147,1.5416,574100000.0
2007-04-10 18:11:00,1.54159,1.54182,1.54154,1.54172,345100000.0
2007-04-10 18:12:00,1.54168,1.54168,1.54135,1.54136,449800000.0
2007-04-10 18:13:00,1.54119,1.5413,1.54114,1.54128,288600001.0
2007-04-10 18:14:00,1.54123,1.54128,1.54094,1.54116,603700001.0
2007-04-10 18:15:00,1.541,1.54125,1.541,1.54106,493000003.0
2007-04-10 18:16:00,1.54125,1.54141,1.54117,1.54126,287100000.0
2007-04-10 18:17:00,1.54112,1.54129,1.54084,1.54103,514300001.0
2007-04-10 18:18:00,1.54111,1.54144,1.54096,1.54123,513100002.0
2007-04-10 18:19:00,1.54123,1.54145,1.54119,1.54127,392100000.0
2007-04-10 18:20:00,1.54127,1.54139,1.54117,1.5412,426400000.0
2007-04-10 18:21:00,1.54113,1.54137,1.54101,1.54104,372300000.0
2007-04-10 18:22:00,1.54116,1.54134,1.54105,1.54128,450300001.0
2007-04-10 18:23:00,1.54133,1.54153,1.54121,1.54137,422900000.0
2007-04-10 18:24:00,1.54154,1.54161,1.54143,1.54146,236600000.0
2007-04-10 18:25:00,1.54143,1.54155,1.54139,1.54152,409000002.0
2007-04-10 18:26:00,1.54148,1.54165,1.54145,1.54153,302000000.0
2007-04-10 18:27:00,1.54147,1.54147,1.54119,1.54127,402200000.0
2007-04-10 18:28:00,1.54124,1.54145,1.54105,1.54111,360600000.0
2007-04-10 18:29:00,1.54115,1.54148,1.54112,1.54122,699000003.0
2007-04-10 18:30:00,1.54127,1.54141,1.54114,1.54127,416800000.0
2007-04-10 18:31:00,1.54138,1.54141,1.54115,1.54135,506100000.0
2007-04-10 18:32:00,1.54115,1.54136,1.54101,1.54106,385900002.0
2007-04-10 18:33:00,1.54117,1.54143,1.54115,1.54131,576500000.0
2007-04-10 18:34:00,1.54149,1.54167,1.54143,1.5415,425600001.0
2007-04-10 18:35:00,1.54138,1.54175,1.54136,1.54149,319200001.0
2007-04-10 18:36:00,1.5412,1.54124,1.54098,1.54111,379800000.0
2007-04-10 18:37:00,1.54094,1.54105,1.54088,1.54095,333700000.0
2007-04-10 18:38:00,1.54098,1.54103,1.54083,1.54098,306200000.0
2007-04-10 18:39:00,1.54089,1.54108,1.54089,1.54105,309500000.0
2007-04-10 18:40:00,1.54108,1.54131,1.54102,1.54112,538900002.0
2007-04-10 18:41:00,1.54109,1.54121,1.54103,1.54106,198300000.0
2007-04-10 18:42:00,1.54111,1.54132,1.54103,1.54108,563600001.0
2007-04-10 18:43:00,1.54101,1.54109,1.54077,1.54096,510800001.0
2007-04-10 18:44:00,1.54105,1.54105,1.54074,1.5408,418100002.0
2007-04-10 18:45:00,1.54072,1.54072,1.54042,1.54049,283400000.0
2007-04-10 18:46:00,1.54051,1.54075,1.54048,1.5405,551800001.0
2007-04-10 18:47:00,1.54049,1.541,1.54049,1.5409,506700002.0
2007-04-10 18:48:00,1.54088,1.54114,1.54073,1.54089,583200001.0
2007-04-10 18:49:00,1.54096,1.54116,1.54088,1.54111,320200001.0
2007-04-10 18:50:00,1.54124,1.54143,1.54118,1.54134,301400001.0
2007-04-10 18:51:00,1.5413,1.54138,1.54108,1.5411,241600000.0
2007-04-10 18:52:00,1.54105,1.54126,1.54101,1.54106,357200000.0
2007-04-10 18:53:00,1.54112,1.54118,1.5408,1.54092,572800003.0
2007-04-10 18:54:00,1.54105,1.5411,1.54086,1.54095,598200001.0
2007-04-10 18:55:00,1.54099,1.54123,1.54086,1.54109,622900000.0
2007-04-10 18:56:00,1.54094,1.54103,1.5408,1.54089,575800001.0
2007-04-10 18:57:00,1.54087,1.54109,1.54079,1.54089,727100000.0
2007-04-10 18:58:00,1.54098,1.54118,1.5409,1.54093,366000002.0
2007-04-10 18:59:00,1.5409,1.54118,1.54068,1.5408,480800000.0
2007-04-10 19:00:00,1.54092,1.54123,1.54089,1.5409,326900000.0
2007-04-10 19:01:00,1.54087,1.54104,1.5407,1.54079,437400001.0
2007-04-10 19:02:00,1.54082,1.54103,1.54063,1.54081,596000000.0
2007-04-10 19:03:00,1.54081,1.54106,1.54072,1.54086,530400001.0
2007-04-10 19:04:00,1.54097,1.54107,1.54073,1.54086,685900003.0
2007-04-10 19:05:00,1.54082,1.54094,1.54069,1.54082,727800002.0
2007-04-10 19:06:00,1.54076,1.54092,1.54054,1.54077,485400001.0
2007-04-10 19:07:00,1.54064,1.54101,1.5406,1.5409,582900001.0
2007-04-10 19:08:00,1.54082,1.54112,1.54069,1.54091,546900000.0
2007-04-10 19:09:00,1.54094,1.54104,1.54077,1.54094,538700000.0
2007-04-10 19:10:00,1.54082,1.54089,1.5406,1.54063,555900000.0
2007-04-10 19:11:00,1.5406,1.54081,1.54045,1.5406,325600000.0
2007-04-10 19:12:00,1.54062,1.54067,1.5404,1.54058,551600001.0
2007-04-10 19:13:00,1.54042,1.54061,1.54022,1.54028,779200002.0
2007-04-10 19:14:00,1.54028,1.54058,1.54022,1.54042,711800001.0
2007-04-10 19:15:00,1.54044,1.54066,1.54042,1.54056,477500002.0
2007-04-10 19:16:00,1.54056,1.54084,1.54051,1.54061,284700000.0
2007-04-10 19:17:00,1.54054,1.54079,1.54054,1.54069,485300000.0
2007-04-10 19:18:00,1.54059,1.54071,1.54036,1.54059,455600002.0
2007-04-10 19:19:00,1.54041,1.54067,1.54039,1.54041,333100001.0
2007-04-10 19:20:00,1.54059,1.54068,1.54041,1.54058,539700001.0
2007-04-10 19:21:00,1.54058,1.54066,1.54041,1.54054,316600000.0
2007-04-10 19:22:00,1.54048,1.54058,1.54031,1.54031,334600002.0
2007-04-10 19:23:00,1.54045,1.5407,1.54026,1.54053,425600003.0
2007-04-10 19:24:00,1.54037,1.54058,1.54034,1.5404,482500000.0
2007-04-10 19:25:00,1.54039,1.54059,1.54022,1.5404,621500000.0
2007-04-10 19:26:00,1.5405,1.54067,1.5405,1.54058,192500000.0
2007-04-10 19:27:00,1.54051,1.54066,1.54045,1.54053,284200001.0
2007-04-10 19:28:00,1.54053,1.54053,1.54023,1.54043,259300000.0
2007-04-10 19:29:00,1.54041,1.54053,1.54028,1.54032,435600001.0
2007-04-10 19:30:00,1.54032,1.54042,1.54011,1.54023,489700000.0
2007-04-10 19:31:00,1.54035,1.54036,1.54008,1.5401,548900000.0
2007-04-10 19:32:00,1.54014,1.54041,1.54011,1.5402,336000000.0
2007-04-10 19:33:00,1.54019,1.54033,1.54013,1.54015,315800000.0
2007-04-10 19:34:00,1.54018,1.54053,1.54018,1.54035,539600000.0
2007-04-10 19:35:00,1.54033,1.54044,1.54021,1.54027,433500000.0
2007-04-10 19:36:00,1.54014,1.54038,1.54012,1.54027,281500001.0
2007-04-10 19:37:00,1.54033,1.54039,1.54018,1.54029,369100000.0
2007-04-10 19:38:00,1.54034,1.54052,1.54019,1.54027,489800000.0
2007-04-10 19:39:00,1.54027,1.54047,1.54024,1.54036,247000000.0
2007-04-10 19:40:00,1.54039,1.54044,1.54026,1.54034,316200001.0
2007-04-10 19:41:00,1.54032,1.54032,1.54011,1.54017,216700000.0
2007-04-10 19:42:00,1.54008,1.54033,1.54005,1.54017,243800000.0
2007-04-10 19:43:00,1.54015,1.54028,1.54011,1.54011,271700000.0
2007-04-10 19:44:00,1.54022,1.54041,1.54017,1.54028,299200001.0
2007-04-10 19:45:00,1.54033,1.54044,1.54032,1.54039,99600000.0
2007-04-10 19:46:00,1.54046,1.54047,1.54028,1.54036,215800000.0
2007-04-10 19:47:00,1.54032,1.54036,1.54009,1.54027,404300001.0
2007-04-10 19:48:00,1.5403,1.54051,1.54018,1.54036,247000000.0
2007-04-10 19:49:00,1.54027,1.54031,1.5399,1.53998,596800001.0
2007-04-10 19:50:00,1.54006,1.54023,1.53993,1.5402,566800001.0
2007-04-10 19:51:00,1.5402,1.54037,1.54015,1.54026,367900000.0
2007-04-10 19:52:00,1.54054,1.54078,1.54049,1.54057,523300000.0
2007-04-10 19:53:00,1.54076,1.54088,1.54051,1.54088,725200001.0
2007-04-10 19:54:00,1.54073,1.54109,1.54073,1.54109,319800000.0
2007-04-10 19:55:00,1.54112,1.54113,1.54089,1.54096,446300001.0
2007-04-10 19:56:00,1.54093,1.54115,1.54089,1.54097,511100000.0
2007-04-10 19:57:00,1.54087,1.54092,1.5406,1.5406,185000000.0
2007-04-10 19:58:00,1.54075,1.54106,1.54062,1.54062,483000000.0
2007-04-10 19:59:00,1.54085,1.54107,1.54073,1.54083,398700001.0
2007-04-10 20:00:00,1.54063,1.54092,1.54052,1.54056,474500002.0
2007-04-10 20:01:00,1.54045,1.54073,1.54044,1.54068,657700001.0
2007-04-10 20:02:00,1.54077,1.54088,1.54058,1.54074,619700001.0
2007-04-10 20:03:00,1.54082,1.54101,1.54068,1.54069,676800000.0
2007-04-10 20:04:00,1.54072,1.54087,1.54066,1.54072,344300001.0
2007-04-10 20:05:00,1.54077,1.54096,1.54068,1.54073,387900001.0
2007-04-10 20:06:00,1.54087,1.54104,1.54064,1.54081,519200001.0
2007-04-10 20:07:00,1.54095,1.54103,1.54082,1.54089,408300000.0
2007-04-10 20:08:00,1.54088,1.54104,1.54069,1.54104,643400002.0
2007-04-10 20:09:00,1.54079,1.54089,1.54054,1.54062,641100001.0
2007-04-10 20:10:00,1.5407,1.54081,1.54053,1.54078,652100001.0
2007-04-10 20:11:00,1.54058,1.54082,1.54045,1.54058,693500001.0
2007-04-10 20:12:00,1.54063,1.54103,1.54054,1.5406,639900002.0
2007-04-10 20:13:00,1.54049,1.54067,1.5404,1.5404,420100000.0
2007-04-10 20:14:00,1.54053,1.54079,1.54044,1.54061,356700000.0
2007-04-10 20:15:00,1.54055,1.5407,1.54051,1.54059,386100002.0
2007-04-10 20:16:00,1.54061,1.54077,1.54053,1.54059,227500000.0
2007-04-10 20:17:00,1.54067,1.54075,1.54055,1.54069,377700001.0
2007-04-10 20:18:00,1.54078,1.54096,1.54055,1.54055,660100000.0
2007-04-10 20:19:00,1.54055,1.54071,1.54049,1.54067,324300001.0
2007-04-10 20:20:00,1.54077,1.54095,1.54075,1.54082,383600000.0
2007-04-10 20:21:00,1.54092,1.54097,1.54082,1.54082,33000000.0
2007-04-10 20:22:00,1.54088,1.54106,1.54077,1.54099,188300000.0
2007-04-10 20:23:00,1.54103,1.54105,1.54074,1.54083,404900000.0
2007-04-10 20:24:00,1.54085,1.5411,1.54085,1.541,245200000.0
2007-04-10 20:25:00,1.54091,1.54103,1.54079,1.541,263900001.0
2007-04-10 20:26:00,1.54099,1.54118,1.54089,1.54102,372500001.0
2007-04-10 20:27:00,1.54102,1.54127,1.54092,1.54125,445500000.0
2007-04-10 20:28:00,1.54112,1.54119,1.54094,1.54095,262000000.0
2007-04-10 20:29:00,1.54104,1.54108,1.54084,1.54089,486800001.0
2007-04-10 20:30:00,1.5409,1.54114,1.54086,1.54091,256100001.0
2007-04-10 20:31:00,1.54089,1.54089,1.54077,1.5408,265100002.0
2007-04-10 20:32:00,1.5408,1.54092,1.54066,1.54078,184900000.0
2007-04-10 20:33:00,1.54077,1.54089,1.54064,1.54074,273600000.0
2007-04-10 20:34:00,1.54075,1.54077,1.54053,1.54069,337300001.0
2007-04-10 20:35:00,1.54074,1.54085,1.54063,1.54077,288800001.0
2007-04-10 20:36:00,1.54086,1.541,1.54068,1.54091,435200002.0
2007-04-10 20:37:00,1.54093,1.54104,1.54079,1.54087,332900000.0
2007-04-10 20:38:00,1.54084,1.54112,1.54082,1.54096,290300001.0
2007-04-10 20:39:00,1.54111,1.54124,1.54098,1.54115,411000001.0
2007-04-10 20:40:00,1.54108,1.54114,1.54086,1.54104,332600001.0
2007-04-10 20:41:00,1.54106,1.54107,1.54075,1.54084,464000001.0
2007-04-10 20:42:00,1.54084,1.54105,1.54081,1.54085,216400000.0
2007-04-10 20:43:00,1.54093,1.54109,1.54084,1.54097,184600001.0
2007-04-10 20:44:00,1.54103,1.54108,1.54069,1.54108,234700000.0
2007-04-10 20:45:00,1.54091,1.54098,1.54081,1.54094,525800001.0
2007-04-10 20:46:00,1.54096,1.54103,1.54081,1.54103,262400000.0
2007-04-10 20:47:00,1.54103,1.54103,1.54077,1.54082,286600000.0
2007-04-10 20:48:00,1.54083,1.54087,1.54073,1.54077,383200002.0
2007-04-10 20:49:00,1.54062,1.54083,1.54056,1.54081,392200000.0
2007-04-10 20:50:00,1.54072,1.54094,1.5407,1.54074,202500000.0
2007-04-10 20:51:00,1.54067,1.54082,1.54057,1.54072,276700001.0
2007-04-10 20:52:00,1.5408,1.54089,1.54067,1.54078,215500002.0
2007-04-10 20:53:00,1.54072,1.54082,1.5406,1.54078,179400000.0
2007-04-10 20:54:00,1.54077,1.54085,1.54072,1.54083,113700001.0
2007-04-10 20:55:00,1.54076,1.54092,1.54065,1.54069,319600003.0
2007-04-10 20:56:00,1.54067,1.54083,1.54064,1.54068,124900000.0
2007-04-10 20:57:00,1.54064,1.54082,1.54055,1.54067,371400001.0
2007-04-10 20:58:00,1.54065,1.54067,1.54052,1.54052,339700001.0
2007-04-10 20:59:00,1.54057,1.54057,1.53992,1.54015,141200002.0
2007-04-10 21:00:00,1.54005,1.54034,1.53991,1.53997,282100001.0
2007-04-10 21:01:00,1.54015,1.5402,1.53994,1.54015,249500001.0
2007-04-10 21:02:00,1.5401,1.54013,1.54,1.54007,84300000.0
2007-04-10 21:03:00,1.54001,1.54016,1.54001,1.54016,43200001.0
2007-04-10 21:04:00,1.54009,1.54025,1.54001,1.5402,385100001.0
2007-04-10 21:05:00,1.54025,1.54042,1.53988,1.5401,464100001.0
2007-04-10 21:06:00,1.54002,1.54029,1.53994,1.53995,280900001.0
2007-04-10 21:07:00,1.53995,1.5402,1.53995,1.54005,256600001.0
2007-04-10 21:08:00,1.54,1.54018,1.53972,1.54018,27400000.0
2007-04-10 21:09:00,1.53987,1.54002,1.53981,1.53986,49800000.0
2007-04-10 21:10:00,1.5399,1.54016,1.5398,1.53987,239600000.0
2007-04-10 21:11:00,1.53984,1.53986,1.53963,1.53964,30200000.0
2007-04-10 21:12:00,1.53981,1.53993,1.53972,1.53987,273400000.0
2007-04-10 21:13:00,1.53987,1.53994,1.53979,1.53991,243300001.0
2007-04-10 21:14:00,1.53987,1.53987,1.53965,1.53971,263900000.0
2007-04-10 21:15:00,1.53966,1.53983,1.53966,1.53971,332100000.0
2007-04-10 21:16:00,1.5397,1.5398,1.53965,1.53977,139400000.0
2007-04-10 21:17:00,1.53968,1.53982,1.53957,1.53977,272800001.0
2007-04-10 21:18:00,1.53967,1.53977,1.53962,1.5397,175000000.0
2007-04-10 21:19:00,1.53985,1.54,1.53978,1.53992,159600000.0
2007-04-10 21:20:00,1.53992,1.54004,1.53985,1.53998,28500000.0
2007-04-10 21:21:00,1.53996,1.5402,1.53994,1.53996,130200000.0
2007-04-10 21:22:00,1.53991,1.54001,1.5399,1.53998,210500000.0
2007-04-10 21:23:00,1.54009,1.54009,1.53996,1.54002,88400000.0
2007-04-10 21:24:00,1.53999,1.54027,1.53993,1.54003,139600000.0
2007-04-10 21:25:00,1.53978,1.53981,1.53943,1.53947,184000000.0
2007-04-10 21:26:00,1.53994,1.54012,1.53982,1.53986,256100000.0
2007-04-10 21:27:00,1.53986,1.54,1.53985,1.53993,209600000.0
2007-04-10 21:28:00,1.53993,1.53999,1.5398,1.53994,137500000.0
2007-04-10 21:29:00,1.53992,1.54002,1.53979,1.5398,273700000.0
2007-04-10 21:30:00,1.53989,1.54011,1.53989,1.54006,92600001.0
2007-04-10 21:31:00,1.54009,1.54019,1.53994,1.54009,383600001.0
2007-04-10 21:32:00,1.54012,1.54022,1.54006,1.54017,333000000.0
2007-04-10 21:33:00,1.54023,1.54023,1.54001,1.54013,351600000.0
2007-04-10 21:34:00,1.54022,1.54033,1.54017,1.54024,249500000.0
2007-04-10 21:35:00,1.54023,1.5406,1.54022,1.54046,355300000.0
2007-04-10 21:36:00,1.54054,1.54081,1.54054,1.54054,297800001.0
2007-04-10 21:37:00,1.5406,1.54073,1.54041,1.54041,262600000.0
2007-04-10 21:38:00,1.54045,1.54061,1.54037,1.54043,234500000.0
2007-04-10 21:39:00,1.54037,1.54056,1.54033,1.54048,328600002.0
2007-04-10 21:40:00,1.54054,1.54063,1.54042,1.54043,184600000.0
2007-04-10 21:41:00,1.54047,1.54068,1.54045,1.54047,204900000.0
2007-04-10 21:42:00,1.54054,1.54081,1.54054,1.54056,174500001.0
2007-04-10 21:43:00,1.54067,1.54073,1.54046,1.54047,187000000.0
2007-04-10 21:44:00,1.54051,1.54057,1.54038,1.54044,183400000.0
2007-04-10 21:45:00,1.54042,1.54071,1.54032,1.54063,328800000.0
2007-04-10 21:46:00,1.54032,1.54064,1.5403,1.54056,300000000.0
2007-04-10 21:47:00,1.54066,1.54066,1.54026,1.5403,240200000.0
2007-04-10 21:48:00,1.54019,1.54033,1.54005,1.54026,440200001.0
2007-04-10 21:49:00,1.54028,1.54051,1.54027,1.54034,296700000.0
2007-04-10 21:50:00,1.54021,1.54048,1.53992,1.53992,363300001.0
2007-04-10 21:51:00,1.54016,1.54048,1.54012,1.54016,494200000.0
2007-04-10 21:52:00,1.54031,1.54033,1.54003,1.54023,282500001.0
2007-04-10 21:53:00,1.54033,1.54046,1.54028,1.54028,70600000.0
2007-04-10 21:54:00,1.54019,1.54057,1.54019,1.54055,432600002.0
2007-04-10 21:55:00,1.54058,1.54058,1.54042,1.54042,128500000.0
2007-04-10 21:56:00,1.54042,1.54043,1.5402,1.54036,38100000.0
2007-04-10 21:57:00,1.54023,1.54032,1.5401,1.54011,261300001.0
2007-04-10 21:58:00,1.5401,1.54028,1.54003,1.54006,140900000.0
2007-04-10 21:59:00,1.53996,1.54001,1.53989,1.53995,243400000.0
2007-04-10 22:00:00,1.53996,1.5402,1.53992,1.5402,76300000.0
2007-04-10 22:01:00,1.54012,1.54035,1.54012,1.54035,166300001.0
2007-04-10 22:02:00,1.54031,1.54038,1.54028,1.5403,161600000.0
2007-04-10 22:03:00,1.54025,1.54062,1.54023,1.54037,130800001.0
2007-04-10 22:04:00,1.54037,1.54068,1.54037,1.54058,205900000.0
2007-04-10 22:05:00,1.54073,1.54093,1.54056,1.54075,215900000.0
2007-04-10 22:06:00,1.54069,1.54094,1.54064,1.54067,108300000.0
2007-04-10 22:07:00,1.54071,1.54071,1.54043,1.5405,175200000.0
2007-04-10 22:08:00,1.54048,1.54071,1.54042,1.54071,178400000.0
2007-04-10 22:09:00,1.54052,1.54082,1.54039,1.54039,271900000.0
2007-04-10 22:10:00,1.54036,1.54064,1.54019,1.54036,206800001.0
2007-04-10 22:11:00,1.54024,1.54056,1.54024,1.5404,284500001.0
2007-04-10 22:12:00,1.54056,1.54059,1.54037,1.54043,215000001.0
2007-04-10 22:13:00,1.54032,1.54056,1.54027,1.5404,174800000.0
2007-04-10 22:14:00,1.54043,1.54062,1.5403,1.54033,157600000.0
2007-04-10 22:15:00,1.54017,1.54037,1.54016,1.54032,88800000.0
2007-04-10 22:16:00,1.54045,1.54045,1.54017,1.54022,90900000.0
2007-04-10 22:17:00,1.54038,1.54062,1.54031,1.54044,242300000.0
2007-04-10 22:18:00,1.54056,1.54084,1.54055,1.54055,139100000.0
2007-04-10 22:19:00,1.54055,1.54072,1.54036,1.54043,218500001.0
2007-04-10 22:20:00,1.5406,1.54072,1.54046,1.54054,148800000.0
2007-04-10 22:21:00,1.54054,1.54057,1.54026,1.54036,159000000.0
2007-04-10 22:22:00,1.54024,1.54037,1.54019,1.54026,183700000.0
2007-04-10 22:23:00,1.5403,1.54049,1.54029,1.54035,201000000.0
2007-04-10 22:24:00,1.54045,1.54046,1.54027,1.54035,37400000.0
2007-04-10 22:25:00,1.54015,1.54077,1.54013,1.54022,177900000.0
2007-04-10 22:26:00,1.54025,1.54034,1.54013,1.54028,214900000.0
2007-04-10 22:27:00,1.54036,1.54051,1.54029,1.54042,151600000.0
2007-04-10 22:28:00,1.54031,1.5407,1.5403,1.5403,80500000.0
2007-04-10 22:29:00,1.54035,1.54069,1.54024,1.5403,251900000.0
2007-04-10 22:30:00,1.54021,1.54039,1.54005,1.54016,242200000.0
2007-04-10 22:31:00,1.54016,1.54026,1.53991,1.54016,241600000.0
2007-04-10 22:32:00,1.54018,1.54052,1.5401,1.54038,155700000.0
2007-04-10 22:33:00,1.54018,1.54028,1.54007,1.54022,119600000.0
2007-04-10 22:34:00,1.54018,1.54061,1.54015,1.54047,228000000.0
2007-04-10 22:35:00,1.54038,1.54038,1.54018,1.5402,160500000.0
2007-04-10 22:36:00,1.54021,1.54029,1.54013,1.54013,140700000.0
2007-04-10 22:37:00,1.54017,1.5404,1.54017,1.54035,221700001.0
2007-04-10 22:38:00,1.54024,1.54061,1.54006,1.54011,331600002.0
2007-04-10 22:39:00,1.54019,1.54032,1.54005,1.54015,243300000.0
2007-04-10 22:40:00,1.54036,1.54084,1.54036,1.54046,264900000.0
2007-04-10 22:41:00,1.54089,1.54097,1.54065,1.54094,284400002.0
2007-04-10 22:42:00,1.54097,1.54103,1.54069,1.5407,164100000.0
2007-04-10 22:43:00,1.54058,1.54088,1.54041,1.54074,190300000.0
2007-04-10 22:44:00,1.54094,1.54098,1.54081,1.54088,32300000.0
2007-04-10 22:45:00,1.54068,1.54087,1.54064,1.54084,214900000.0
2007-04-10 22:46:00,1.54094,1.54138,1.54094,1.54096,187500001.0
2007-04-10 22:47:00,1.54093,1.54108,1.54093,1.54108,110300000.0
2007-04-10 22:48:00,1.54101,1.54131,1.54101,1.5411,120300000.0
2007-04-10 22:49:00,1.54114,1.54128,1.54106,1.54113,266800002.0
2007-04-10 22:50:00,1.54121,1.54166,1.54105,1.54111,200900001.0
2007-04-10 22:51:00,1.5413,1.54146,1.54113,1.54129,299300000.0
2007-04-10 22:52:00,1.54101,1.54137,1.54094,1.541,289300000.0
2007-04-10 22:53:00,1.54109,1.54117,1.54098,1.54115,190000000.0
2007-04-10 22:54:00,1.54109,1.54115,1.54097,1.54115,160300000.0
2007-04-10 22:55:00,1.54112,1.54112,1.54089,1.54093,211200001.0
2007-04-10 22:56:00,1.54107,1.54124,1.54093,1.54108,170700000.0
2007-04-10 22:57:00,1.54137,1.54164,1.54131,1.54141,31200000.0
2007-04-10 22:58:00,1.54147,1.54147,1.54113,1.54113,55200000.0
2007-04-10 22:59:00,1.54125,1.5414,1.54122,1.54123,33300000.0
2007-04-10 23:00:00,1.54116,1.54141,1.54116,1.54126,106300000.0
2007-04-10 23:01:00,1.54161,1.54179,1.54139,1.5414,99900000.0
2007-04-10 23:02:00,1.54118,1.54136,1.54097,1.54097,41200000.0
2007-04-10 23:03:00,1.54119,1.54129,1.54105,1.54105,30600001.0
2007-04-10 23:04:00,1.54132,1.54132,1.54077,1.54108,25400000.0
2007-04-10 23:05:00,1.54078,1.54118,1.54078,1.54088,38500000.0
2007-04-10 23:06:00,1.54118,1.54143,1.54103,1.54109,46600000.0
2007-04-10 23:07:00,1.54113,1.54144,1.54085,1.54091,57900000.0
2007-04-10 23:08:00,1.54094,1.54094,1.54094,1.54094,42800000.0
2007-04-10 23:09:00,1.54105,1.54128,1.541,1.54114,38900000.0
2007-04-10 23:10:00,1.54093,1.54143,1.54093,1.54143,57000000.0
2007-04-10 23:11:00,1.54142,1.54142,1.54096,1.54096,50500000.0
2007-04-10 23:12:00,1.54118,1.54118,1.54052,1.5406,96900000.0
2007-04-10 23:13:00,1.54081,1.54091,1.54067,1.54067,59100000.0
2007-04-10 23:14:00,1.54057,1.54092,1.54045,1.54092,28300000.0
2007-04-10 23:15:00,1.5412,1.54134,1.54082,1.54082,32800000.0
2007-04-10 23:16:00,1.54067,1.5407,1.54053,1.54066,78700000.0
2007-04-10 23:17:00,1.54089,1.54115,1.54086,1.541,63000000.0
2007-04-10 23:18:00,1.54103,1.54117,1.54088,1.54088,59100000.0
2007-04-10 23:19:00,1.54114,1.54114,1.54078,1.54078,33000000.0
2007-04-10 23:20:00,1.54084,1.54096,1.54081,1.54081,72400000.0
2007-04-10 23:21:00,1.54096,1.5411,1.54091,1.5411,36600000.0
2007-04-10 23:22:00,1.54106,1.54129,1.54079,1.54106,117300000.0
2007-04-10 23:23:00,1.54068,1.54075,1.54002,1.54075,168000000.0
2007-04-10 23:24:00,1.54091,1.54106,1.54091,1.54093,61200000.0
2007-04-10 23:25:00,1.54116,1.54122,1.54108,1.5411,53000000.0
2007-04-10 23:26:00,1.54117,1.54123,1.54105,1.54119,56200000.0
2007-04-10 23:27:00,1.54111,1.54114,1.54103,1.54114,29500000.0
2007-04-10 23:28:00,1.54104,1.54111,1.54077,1.54097,35200000.0
2007-04-10 23:29:00,1.54104,1.54114,1.54076,1.54077,80000000.0
2007-04-10 23:30:00,1.54074,1.54074,1.54007,1.54034,76400000.0
2007-04-10 23:31:00,1.54062,1.54075,1.54051,1.54051,42600000.0
2007-04-10 23:32:00,1.54033,1.54046,1.5402,1.54027,69700000.0
2007-04-10 23:33:00,1.54022,1.54052,1.54018,1.54052,104200000.0
2007-04-10 23:34:00,1.54054,1.5407,1.54016,1.54037,225400000.0
2007-04-10 23:35:00,1.54038,1.54048,1.54037,1.54042,175400001.0
2007-04-10 23:36:00,1.54028,1.54043,1.54027,1.54043,32800000.0
2007-04-10 23:37:00,1.54084,1.54084,1.54042,1.54047,52600000.0
2007-04-10 23:38:00,1.54042,1.54052,1.54042,1.54042,43600000.0
2007-04-10 23:39:00,1.54042,1.54072,1.54038,1.54042,197900000.0
2007-04-10 23:40:00,1.5405,1.54059,1.54048,1.54048,69500000.0
2007-04-10 23:41:00,1.54047,1.5407,1.54046,1.5405,114300000.0
2007-04-10 23:42:00,1.54053,1.54067,1.54053,1.54055,37000000.0
2007-04-10 23:43:00,1.54054,1.54091,1.54047,1.5407,85400000.0
2007-04-10 23:44:00,1.54071,1.54081,1.5405,1.54053,82600001.0
2007-04-10 23:45:00,1.5405,1.5405,1.54037,1.54042,90100000.0
2007-04-10 23:46:00,1.54027,1.54045,1.54025,1.54028,68600000.0
2007-04-10 23:47:00,1.54042,1.54047,1.54039,1.54039,85100000.0
2007-04-10 23:48:00,1.54032,1.54069,1.54012,1.54028,37200000.0
2007-04-10 23:49:00,1.54049,1.54067,1.54033,1.54067,120300000.0
2007-04-10 23:50:00,1.54047,1.54053,1.54026,1.54053,30200000.0
2007-04-10 23:51:00,1.54075,1.54081,1.54048,1.54048,51600000.0
2007-04-10 23:52:00,1.54048,1.54073,1.54048,1.54071,150800000.0
2007-04-10 23:53:00,1.54067,1.54113,1.54059,1.54059,109800000.0
2007-04-10 23:54:00,1.54095,1.54095,1.54011,1.54024,168300000.0
2007-04-10 23:55:00,1.54041,1.54056,1.54041,1.54051,132000000.0
2007-04-10 23:56:00,1.54035,1.5405,1.54016,1.54047,93900000.0
2007-04-10 23:57:00,1.54033,1.54072,1.54033,1.5406,115900000.0
2007-04-10 23:58:00,1.54089,1.54089,1.54039,1.54063,147000000.0
2007-04-10 23:59:00,1.54056,1.54069,1.54045,1.54051,54800000.0
2007-04-11 00:00:00,1.54048,1.54063,1.54032,1.54035,126900000.0
2007-04-11 00:01:00,1.54002,1.54078,1.54,1.54,219500001.0
2007-04-11 00:02:00,1.54005,1.54013,1.53997,1.54,205900002.0
2007-04-11 00:03:00,1.5405,1.54066,1.54049,1.54049,21000000.0
2007-04-11 00:04:00,1.54002,1.54028,1.54002,1.54028,22600000.0
2007-04-11 00:05:00,1.53997,1.54035,1.5399,1.5399,22400000.0
2007-04-11 00:06:00,1.54014,1.5403,1.54007,1.54019,72600001.0
2007-04-11 00:07:00,1.54023,1.54047,1.54015,1.54047,118300001.0
2007-04-11 00:08:00,1.54045,1.54055,1.54044,1.54049,38400000.0
2007-04-11 00:09:00,1.54026,1.54056,1.54024,1.54049,97900000.0
2007-04-11 00:10:00,1.54032,1.54058,1.54032,1.54045,48500000.0
2007-04-11 00:11:00,1.54051,1.54052,1.54011,1.54032,46800001.0
2007-04-11 00:12:00,1.54005,1.5402,1.54002,1.54002,33400000.0
2007-04-11 00:13:00,1.53997,1.54014,1.53997,1.5401,36200000.0
2007-04-11 00:14:00,1.54051,1.54051,1.5403,1.54035,47000000.0
2007-04-11 00:15:00,1.54057,1.54073,1.54041,1.54049,27400000.0
2007-04-11 00:16:00,1.54026,1.54026,1.54005,1.54005,27000000.0
2007-04-11 00:17:00,1.54085,1.54088,1.54075,1.54085,74500000.0
2007-04-11 00:18:00,1.5404,1.54043,1.54007,1.54007,58500000.0
2007-04-11 00:19:00,1.54034,1.54049,1.53992,1.53994,118600000.0
2007-04-11 00:20:00,1.53999,1.54023,1.53999,1.54022,71200000.0
2007-04-11 00:21:00,1.54024,1.54045,1.54013,1.54035,34400000.0
2007-04-11 00:22:00,1.5406,1.54065,1.5403,1.5406,29800000.0
2007-04-11 00:23:00,1.54065,1.5407,1.54022,1.5404,45000000.0
2007-04-11 00:24:00,1.5403,1.54045,1.5402,1.54038,73800000.0
2007-04-11 00:25:00,1.54037,1.5408,1.54035,1.54056,39900000.0
2007-04-11 00:26:00,1.54032,1.54035,1.54025,1.54025,50200001.0
2007-04-11 00:27:00,1.53988,1.53994,1.53956,1.53956,48600000.0
2007-04-11 00:28:00,1.54025,1.54027,1.53994,1.53994,30400000.0
2007-04-11 00:29:00,1.54031,1.54031,1.54005,1.54018,47200000.0
2007-04-11 00:30:00,1.54013,1.54016,1.54008,1.54011,51400000.0
2007-04-11 00:31:00,1.54006,1.54012,1.54002,1.5401,42800000.0
2007-04-11 00:32:00,1.54013,1.54015,1.53998,1.54011,113700000.0
2007-04-11 00:33:00,1.54008,1.54013,1.53998,1.54003,165900001.0
2007-04-11 00:34:00,1.54015,1.54057,1.5401,1.54057,38200000.0
2007-04-11 00:35:00,1.53983,1.54011,1.53959,1.53988,55200000.0
2007-04-11 00:36:00,1.53967,1.53975,1.53962,1.53967,100600001.0
2007-04-11 00:38:00,1.5401,1.5401,1.54001,1.54005,77600003.0
2007-04-11 00:39:00,1.54039,1.54039,1.53993,1.53993,53600000.0
2007-04-11 00:40:00,1.54038,1.54038,1.54011,1.5403,33000000.0
2007-04-11 00:41:00,1.53987,1.53993,1.53957,1.53993,39000000.0
2007-04-11 00:42:00,1.5401,1.54021,1.5397,1.54016,32400000.0
2007-04-11 00:44:00,1.53997,1.54007,1.5397,1.5397,24400000.0
2007-04-11 00:45:00,1.54015,1.54025,1.5398,1.54005,37200000.0
2007-04-11 00:46:00,1.53993,1.54014,1.53962,1.53978,59600001.0
2007-04-11 00:47:00,1.54018,1.54031,1.5399,1.54016,47000000.0
2007-04-11 00:48:00,1.53973,1.53973,1.53968,1.53968,34800000.0
2007-04-11 00:49:00,1.54025,1.54025,1.53968,1.53968,30200000.0
2007-04-11 00:50:00,1.54026,1.5403,1.53989,1.54021,28000000.0
2007-04-11 00:51:00,1.53997,1.54043,1.53997,1.54027,66200000.0
2007-04-11 00:52:00,1.54026,1.54039,1.53983,1.53998,93800000.0
2007-04-11 00:53:00,1.54004,1.54004,1.53991,1.53998,64600000.0
2007-04-11 00:54:00,1.54001,1.54011,1.53999,1.54004,44000000.0
2007-04-11 00:55:00,1.53998,1.54034,1.53986,1.54001,44600000.0
2007-04-11 00:56:00,1.54,1.54005,1.53996,1.53998,63400000.0
2007-04-11 00:57:00,1.53994,1.53998,1.53986,1.53998,49200000.0
2007-04-11 00:58:00,1.53993,1.53993,1.53978,1.53978,44000000.0
2007-04-11 00:59:00,1.53965,1.5398,1.53957,1.5396,128100000.0
2007-04-11 01:00:00,1.53979,1.53989,1.53969,1.53969,80400000.0
2007-04-11 01:01:00,1.53988,1.53995,1.53983,1.53984,67800000.0
2007-04-11 01:02:00,1.53983,1.53984,1.53981,1.53983,36600000.0
2007-04-11 01:03:00,1.53981,1.53984,1.53974,1.53981,69400000.0
2007-04-11 01:04:00,1.53989,1.54012,1.53975,1.54012,34600000.0
2007-04-11 01:05:00,1.54012,1.54036,1.54012,1.54019,68700001.0
2007-04-11 01:06:00,1.54008,1.54013,1.53984,1.54006,32200000.0
2007-04-11 01:07:00,1.54005,1.5402,1.54,1.5402,34100000.0
2007-04-11 01:08:00,1.53992,1.53992,1.53959,1.53974,60800000.0
2007-04-11 01:09:00,1.54021,1.54039,1.53991,1.54021,94900000.0
2007-04-11 01:10:00,1.53986,1.54024,1.53975,1.54008,69000000.0
2007-04-11 01:11:00,1.54029,1.54034,1.54009,1.54029,82900000.0
2007-04-11 01:12:00,1.54022,1.54039,1.53981,1.54022,181400000.0
2007-04-11 01:13:00,1.53974,1.53991,1.53969,1.53984,145200000.0
2007-04-11 01:14:00,1.53979,1.53993,1.53967,1.5397,45000000.0
2007-04-11 01:15:00,1.54024,1.54024,1.53987,1.53991,47000001.0
2007-04-11 01:16:00,1.53997,1.53997,1.53978,1.53993,40000000.0
2007-04-11 01:17:00,1.53997,1.54006,1.53997,1.54006,37600000.0
2007-04-11 01:18:00,1.54002,1.54021,1.53985,1.53985,33700000.0
2007-04-11 01:19:00,1.53987,1.54003,1.53986,1.5399,40500000.0
2007-04-11 01:20:00,1.53982,1.53987,1.53974,1.53987,28000000.0
2007-04-11 01:21:00,1.53981,1.53991,1.53975,1.53989,41700000.0
2007-04-11 01:22:00,1.5398,1.5399,1.5398,1.53983,76800000.0
2007-04-11 01:23:00,1.54014,1.54026,1.54006,1.54009,26800000.0
2007-04-11 01:24:00,1.53989,1.54034,1.53987,1.54013,60000000.0
2007-04-11 01:25:00,1.53998,1.54,1.53972,1.54,47800001.0
2007-04-11 01:26:00,1.53959,1.53971,1.53953,1.53969,233000002.0
2007-04-11 01:27:00,1.53999,1.54006,1.53971,1.53986,97100000.0
2007-04-11 01:28:00,1.53966,1.53988,1.53966,1.53988,60900000.0
2007-04-11 01:29:00,1.54029,1.54054,1.54023,1.54054,30600000.0
2007-04-11 01:30:00,1.54043,1.54053,1.54023,1.54052,50500000.0
2007-04-11 01:31:00,1.54029,1.54042,1.54023,1.54029,62000001.0
2007-04-11 01:32:00,1.54035,1.54047,1.54032,1.54032,55400001.0
2007-04-11 01:33:00,1.54043,1.54066,1.54022,1.54025,66500000.0
2007-04-11 01:34:00,1.54037,1.54054,1.54026,1.5404,103000000.0
2007-04-11 01:35:00,1.54053,1.5407,1.54039,1.54039,22600000.0
2007-04-11 01:36:00,1.54037,1.54062,1.54037,1.54052,35800000.0
2007-04-11 01:37:00,1.54029,1.54029,1.54024,1.54024,24400000.0
2007-04-11 01:38:00,1.54054,1.54054,1.54024,1.54031,59200000.0
2007-04-11 01:39:00,1.54052,1.54061,1.54034,1.54042,58800000.0
2007-04-11 01:40:00,1.53998,1.54043,1.53981,1.53992,39700000.0
2007-04-11 01:41:00,1.54054,1.54092,1.54022,1.54062,20600000.0
2007-04-11 01:42:00,1.54038,1.54092,1.54014,1.54037,211000001.0
2007-04-11 01:43:00,1.5406,1.54065,1.5404,1.54057,52500000.0
2007-04-11 01:44:00,1.54032,1.54044,1.54019,1.54037,218100000.0
2007-04-11 01:45:00,1.5404,1.54072,1.54031,1.54065,146700000.0
2007-04-11 01:46:00,1.5405,1.5405,1.54037,1.54041,46400000.0
2007-04-11 01:47:00,1.54047,1.5406,1.54043,1.5405,51600000.0
2007-04-11 01:48:00,1.5405,1.5405,1.54033,1.54044,45200000.0
2007-04-11 01:49:00,1.54049,1.54077,1.54043,1.54043,104800000.0
2007-04-11 01:50:00,1.54062,1.5407,1.54016,1.54021,187200000.0
2007-04-11 01:51:00,1.54031,1.54033,1.54005,1.54005,66300000.0
2007-04-11 01:52:00,1.54008,1.54022,1.53979,1.54014,201600000.0
2007-04-11 01:53:00,1.54023,1.54044,1.53995,1.54043,76200001.0
2007-04-11 01:54:00,1.54035,1.54035,1.54026,1.54027,74400000.0
2007-04-11 01:55:00,1.5403,1.54043,1.5403,1.54033,62800000.0
2007-04-11 01:56:00,1.54026,1.5404,1.54021,1.54022,75400000.0
2007-04-11 01:57:00,1.54001,1.54009,1.53961,1.53963,135000002.0
2007-04-11 01:58:00,1.53973,1.5398,1.5397,1.5398,103300000.0
2007-04-11 01:59:00,1.54011,1.54035,1.54005,1.54021,48500000.0
2007-04-11 02:00:00,1.54026,1.54026,1.54013,1.54014,46900000.0
2007-04-11 02:01:00,1.53976,1.54008,1.53965,1.53985,25600000.0
2007-04-11 02:02:00,1.53985,1.53997,1.53979,1.53987,41300000.0
2007-04-11 02:03:00,1.53985,1.5401,1.5398,1.53983,50800000.0
2007-04-11 02:04:00,1.53963,1.53988,1.53963,1.53973,49500000.0
2007-04-11 02:05:00,1.53972,1.5398,1.53965,1.53965,46500000.0
2007-04-11 02:06:00,1.53965,1.53982,1.53965,1.53979,54800000.0
2007-04-11 02:07:00,1.53965,1.53988,1.53965,1.53984,38500000.0
2007-04-11 02:08:00,1.53969,1.53984,1.53969,1.53984,26000000.0
2007-04-11 02:09:00,1.53995,1.54001,1.53956,1.53993,58400000.0
2007-04-11 02:10:00,1.53998,1.5402,1.53955,1.54011,36400000.0
2007-04-11 02:11:00,1.53981,1.54026,1.53981,1.54015,42200000.0
2007-04-11 02:12:00,1.54015,1.54038,1.54003,1.54003,40400000.0
2007-04-11 02:13:00,1.53991,1.54017,1.53978,1.54002,38600000.0
2007-04-11 02:14:00,1.54006,1.54015,1.53991,1.53992,47200000.0
2007-04-11 02:15:00,1.53992,1.53997,1.53964,1.53997,30200000.0
2007-04-11 02:16:00,1.53978,1.53986,1.53928,1.53975,39700000.0
2007-04-11 02:17:00,1.53975,1.53987,1.53956,1.5398,33800000.0
2007-04-11 02:18:00,1.53975,1.53984,1.53951,1.53956,39800000.0
2007-04-11 02:19:00,1.53964,1.53972,1.53946,1.53967,42000000.0
2007-04-11 02:20:00,1.53977,1.54005,1.53956,1.53984,50100000.0
2007-04-11 02:21:00,1.53998,1.54002,1.53977,1.53984,28200000.0
2007-04-11 02:22:00,1.53988,1.53991,1.53947,1.53969,48500000.0
2007-04-11 02:23:00,1.53969,1.53984,1.53968,1.53968,27400000.0
2007-04-11 02:24:00,1.53933,1.53979,1.53933,1.53956,47800000.0
2007-04-11 02:25:00,1.53955,1.53966,1.53905,1.53944,23000000.0
2007-04-11 02:26:00,1.53946,1.53949,1.53928,1.53946,29600000.0
2007-04-11 02:27:00,1.53937,1.5396,1.53923,1.5394,51400000.0
2007-04-11 02:28:00,1.53943,1.53943,1.53912,1.5392,44800000.0
2007-04-11 02:29:00,1.53933,1.53948,1.53909,1.53946,41400000.0
2007-04-11 02:30:00,1.53935,1.53959,1.53933,1.53959,61800000.0
2007-04-11 02:31:00,1.53952,1.53957,1.53916,1.53943,39800000.0
2007-04-11 02:32:00,1.53953,1.53953,1.53928,1.53941,43800000.0
2007-04-11 02:33:00,1.53945,1.53961,1.53938,1.53941,31300000.0
2007-04-11 02:34:00,1.53955,1.53969,1.53926,1.53948,70900000.0
2007-04-11 02:35:00,1.53963,1.53968,1.53949,1.53949,31900000.0
2007-04-11 02:36:00,1.5392,1.53941,1.5392,1.53931,50500000.0
2007-04-11 02:37:00,1.53939,1.5395,1.53916,1.5395,41000000.0
2007-04-11 02:38:00,1.53942,1.53962,1.53938,1.53938,37200000.0
2007-04-11 02:39:00,1.5396,1.53964,1.53909,1.53964,40200000.0
2007-04-11 02:40:00,1.53958,1.53981,1.53958,1.53967,30600000.0
2007-04-11 02:41:00,1.5398,1.5398,1.53941,1.53972,22800000.0
2007-04-11 02:42:00,1.53971,1.53985,1.53965,1.53985,28800000.0
2007-04-11 02:43:00,1.53979,1.53996,1.53974,1.53979,45200000.0
2007-04-11 02:44:00,1.53981,1.53992,1.5396,1.53989,43700001.0
2007-04-11 02:45:00,1.53988,1.53993,1.53974,1.53978,35000000.0
2007-04-11 02:46:00,1.53993,1.53993,1.53963,1.53989,50300000.0
2007-04-11 02:47:00,1.53974,1.53991,1.53948,1.53975,28000000.0
2007-04-11 02:48:00,1.53989,1.53989,1.53967,1.53967,36400000.0
2007-04-11 02:49:00,1.53982,1.54014,1.53968,1.53986,29000000.0
2007-04-11 02:50:00,1.53981,1.53988,1.53965,1.53988,23000000.0
2007-04-11 02:51:00,1.5395,1.53999,1.5395,1.53979,25800000.0
2007-04-11 02:52:00,1.53969,1.53984,1.53956,1.53978,45500000.0
2007-04-11 02:53:00,1.53967,1.5398,1.53952,1.53976,71500000.0
2007-04-11 02:54:00,1.5397,1.53981,1.53955,1.53969,32400000.0
2007-04-11 02:55:00,1.53971,1.53979,1.53969,1.53973,47200000.0
2007-04-11 02:56:00,1.53968,1.53983,1.53953,1.53978,33600000.0
2007-04-11 02:57:00,1.53939,1.53993,1.53939,1.53993,33000000.0
2007-04-11 02:58:00,1.53979,1.53994,1.53968,1.53976,34800000.0
2007-04-11 02:59:00,1.53975,1.53992,1.5397,1.53985,25400000.0
2007-04-11 03:00:00,1.53981,1.53981,1.53962,1.53981,37800000.0
2007-04-11 03:01:00,1.53972,1.53992,1.53963,1.53992,27700000.0
2007-04-11 03:02:00,1.53953,1.53976,1.53953,1.53973,21000000.0
2007-04-11 03:03:00,1.53961,1.53976,1.53956,1.53971,46700000.0
2007-04-11 03:04:00,1.53959,1.53975,1.53931,1.53931,21200000.0
2007-04-11 03:05:00,1.53984,1.53994,1.53955,1.53955,37600000.0
2007-04-11 03:06:00,1.5398,1.53988,1.53965,1.53965,49000001.0
2007-04-11 03:07:00,1.53984,1.53989,1.53962,1.53977,42000000.0
2007-04-11 03:08:00,1.53999,1.54001,1.53979,1.5399,43600000.0
2007-04-11 03:09:00,1.53991,1.54009,1.53982,1.5399,39800000.0
2007-04-11 03:10:00,1.53976,1.53982,1.53953,1.53976,66600000.0
2007-04-11 03:11:00,1.53967,1.53991,1.53956,1.53956,27000000.0
2007-04-11 03:12:00,1.53972,1.53972,1.53939,1.53944,32600000.0
2007-04-11 03:13:00,1.53962,1.53962,1.53937,1.53946,33500000.0
2007-04-11 03:14:00,1.5394,1.53952,1.53935,1.53948,43800000.0
2007-04-11 03:15:00,1.53936,1.53941,1.53927,1.53941,34200000.0
2007-04-11 03:16:00,1.53937,1.53937,1.53871,1.53895,31600000.0
2007-04-11 03:17:00,1.53914,1.53915,1.53903,1.53906,29200000.0
2007-04-11 03:18:00,1.53905,1.53905,1.53872,1.53905,50100001.0
2007-04-11 03:19:00,1.53902,1.53902,1.53877,1.53886,24600000.0
2007-04-11 03:20:00,1.53894,1.53915,1.53883,1.53902,32200000.0
2007-04-11 03:21:00,1.53891,1.53907,1.53884,1.53893,52500000.0
2007-04-11 03:22:00,1.53888,1.53904,1.53888,1.53898,36300000.0
2007-04-11 03:23:00,1.53888,1.53905,1.53885,1.53905,22600000.0
2007-04-11 03:24:00,1.53909,1.53914,1.53887,1.53914,32200000.0
2007-04-11 03:25:00,1.53884,1.53912,1.53884,1.53897,24800000.0
2007-04-11 03:26:00,1.53903,1.53926,1.53897,1.53926,32900000.0
2007-04-11 03:27:00,1.53894,1.53912,1.53868,1.5387,33600001.0
2007-04-11 03:28:00,1.53875,1.53899,1.53875,1.53891,45700000.0
2007-04-11 03:29:00,1.53885,1.53898,1.53852,1.53852,48100000.0
2007-04-11 03:30:00,1.53881,1.5392,1.53878,1.53915,64900001.0
2007-04-11 03:31:00,1.53925,1.53942,1.53912,1.53934,43500000.0
2007-04-11 03:32:00,1.53924,1.53933,1.53915,1.53915,92700000.0
2007-04-11 03:33:00,1.53898,1.53901,1.53882,1.53898,37200000.0
2007-04-11 03:34:00,1.53891,1.53908,1.5388,1.53891,45500000.0
2007-04-11 03:35:00,1.53904,1.53907,1.5388,1.53887,36800000.0
2007-04-11 03:36:00,1.53889,1.53897,1.53838,1.53877,44800000.0
2007-04-11 03:37:00,1.53882,1.53893,1.53871,1.53872,33600000.0
2007-04-11 03:38:00,1.53886,1.53897,1.53876,1.53889,51500000.0
2007-04-11 03:39:00,1.53847,1.53886,1.53847,1.53886,47400001.0
2007-04-11 03:40:00,1.53887,1.53887,1.53864,1.53879,24400000.0
2007-04-11 03:41:00,1.53869,1.53897,1.53869,1.53897,28000000.0
2007-04-11 03:42:00,1.53899,1.53906,1.53884,1.53884,30600000.0
2007-04-11 03:43:00,1.53882,1.53902,1.53879,1.53895,30000000.0
2007-04-11 03:44:00,1.53875,1.53886,1.53862,1.53862,20400000.0
2007-04-11 03:45:00,1.53882,1.53885,1.53855,1.53871,45200000.0
2007-04-11 03:46:00,1.53877,1.5388,1.53842,1.53877,30400000.0
2007-04-11 03:47:00,1.53862,1.53892,1.53862,1.53892,47300000.0
2007-04-11 03:48:00,1.53883,1.53913,1.53882,1.53895,32400000.0
2007-04-11 03:49:00,1.53883,1.53903,1.53879,1.53893,29200000.0
2007-04-11 03:50:00,1.53887,1.53909,1.53874,1.53891,59700000.0
2007-04-11 03:51:00,1.53903,1.53919,1.53891,1.53919,34600000.0
2007-04-11 03:52:00,1.53916,1.53931,1.53905,1.53922,14600000.0
2007-04-11 03:53:00,1.53938,1.53948,1.53927,1.53931,24200000.0
2007-04-11 03:54:00,1.53925,1.53957,1.53925,1.53953,41800001.0
2007-04-11 03:55:00,1.53964,1.53976,1.53957,1.53957,22200000.0
2007-04-11 03:56:00,1.53959,1.53965,1.53942,1.53945,52500000.0
2007-04-11 03:57:00,1.53943,1.53966,1.53916,1.53955,49700000.0
2007-04-11 03:58:00,1.53939,1.53941,1.53915,1.53941,45400000.0
2007-04-11 03:59:00,1.53935,1.5395,1.53923,1.53935,37000000.0
2007-04-11 04:00:00,1.53918,1.5394,1.53909,1.5394,32200000.0
2007-04-11 04:01:00,1.53939,1.53947,1.53911,1.53936,37400000.0
2007-04-11 04:02:00,1.53937,1.53937,1.53919,1.53919,25800000.0
2007-04-11 04:03:00,1.53916,1.53934,1.53904,1.53934,29400000.0
2007-04-11 04:04:00,1.53912,1.53922,1.53892,1.53892,46800000.0
2007-04-11 04:05:00,1.53835,1.53908,1.53835,1.53908,41800000.0
2007-04-11 04:06:00,1.53912,1.53952,1.53912,1.53952,43900000.0
2007-04-11 04:07:00,1.5393,1.53945,1.53905,1.53945,36500000.0
2007-04-11 04:08:00,1.53937,1.53983,1.53922,1.53981,68200000.0
2007-04-11 04:09:00,1.53967,1.53981,1.53949,1.53969,25200000.0
2007-04-11 04:10:00,1.53966,1.53984,1.53946,1.53981,39000000.0
2007-04-11 04:11:00,1.53983,1.53983,1.5395,1.53976,53800001.0
2007-04-11 04:12:00,1.5396,1.53964,1.53938,1.53958,47000000.0
2007-04-11 04:13:00,1.53949,1.53969,1.53949,1.53968,59700001.0
2007-04-11 04:14:00,1.53941,1.53959,1.53919,1.53934,27800000.0
2007-04-11 04:15:00,1.53955,1.53956,1.53934,1.53956,43300000.0
2007-04-11 04:16:00,1.53937,1.53941,1.53893,1.53931,36600000.0
2007-04-11 04:17:00,1.53928,1.53933,1.5391,1.53929,38000000.0
2007-04-11 04:18:00,1.53872,1.53916,1.53872,1.53916,42900000.0
2007-04-11 04:19:00,1.53902,1.53946,1.53902,1.53946,47200000.0
2007-04-11 04:20:00,1.5393,1.53935,1.5392,1.53925,52000001.0
2007-04-11 04:21:00,1.53939,1.53939,1.53915,1.53919,45600000.0
2007-04-11 04:22:00,1.53924,1.53939,1.53916,1.53939,28000000.0
2007-04-11 04:23:00,1.53939,1.53952,1.53939,1.53949,32600000.0
2007-04-11 04:24:00,1.53942,1.53951,1.53942,1.53951,14200000.0
2007-04-11 04:25:00,1.53939,1.53959,1.53927,1.5394,52000000.0
2007-04-11 04:26:00,1.53938,1.53952,1.53938,1.53939,33800000.0
2007-04-11 04:27:00,1.53959,1.53972,1.53949,1.53949,27800000.0
2007-04-11 04:28:00,1.53976,1.53976,1.53939,1.53975,21400000.0
2007-04-11 04:29:00,1.53965,1.53979,1.53945,1.53945,37900000.0
2007-04-11 04:30:00,1.53953,1.53979,1.53936,1.53953,54200000.0
2007-04-11 04:31:00,1.53933,1.53969,1.53933,1.53954,40000000.0
2007-04-11 04:32:00,1.53955,1.53969,1.53955,1.53957,29200000.0
2007-04-11 04:33:00,1.53941,1.5396,1.53934,1.53937,41700000.0
2007-04-11 04:34:00,1.53952,1.53971,1.53952,1.53958,27000000.0
2007-04-11 04:35:00,1.53954,1.53983,1.53954,1.53961,40900000.0
2007-04-11 04:36:00,1.53975,1.53975,1.5396,1.5396,27800000.0
2007-04-11 04:37:00,1.53975,1.53975,1.53933,1.53954,34400000.0
2007-04-11 04:38:00,1.5396,1.53981,1.5396,1.53971,41800000.0
2007-04-11 04:39:00,1.53962,1.53978,1.53932,1.53971,40000000.0
2007-04-11 04:40:00,1.53963,1.53982,1.53954,1.53961,44800000.0
2007-04-11 04:41:00,1.53969,1.53989,1.53951,1.53982,55000001.0
2007-04-11 04:42:00,1.53962,1.5397,1.53954,1.53965,42500000.0
2007-04-11 04:43:00,1.53953,1.53963,1.53943,1.5396,30400000.0
2007-04-11 04:44:00,1.53953,1.53962,1.53897,1.53958,103400000.0
2007-04-11 04:45:00,1.53958,1.53966,1.53948,1.53963,23800000.0
2007-04-11 04:46:00,1.53967,1.5401,1.53914,1.53914,31200000.0
2007-04-11 04:47:00,1.53964,1.53964,1.53945,1.53953,23400000.0
2007-04-11 04:48:00,1.53943,1.53952,1.53937,1.5395,49500000.0
2007-04-11 04:49:00,1.53946,1.53963,1.53929,1.53937,48400000.0
2007-04-11 04:50:00,1.53942,1.53964,1.53936,1.53944,25400000.0
2007-04-11 04:51:00,1.5394,1.53958,1.53931,1.53949,35600000.0
2007-04-11 04:52:00,1.53951,1.53955,1.53935,1.53935,25000000.0
2007-04-11 04:53:00,1.53953,1.53959,1.53916,1.53956,51200000.0
2007-04-11 04:54:00,1.53961,1.53961,1.53946,1.53949,49700000.0
2007-04-11 04:55:00,1.53964,1.53971,1.53948,1.5396,23400000.0
2007-04-11 04:56:00,1.53955,1.5398,1.53955,1.5398,68000002.0
2007-04-11 04:57:00,1.53965,1.5397,1.5396,1.5396,42000000.0
2007-04-11 04:58:00,1.53972,1.53977,1.53946,1.53962,38400000.0
2007-04-11 04:59:00,1.53952,1.5398,1.53952,1.5397,28000000.0
2007-04-11 05:00:00,1.53969,1.53971,1.53948,1.53964,30200000.0
2007-04-11 05:01:00,1.53946,1.53958,1.53946,1.53949,35200000.0
2007-04-11 05:02:00,1.5393,1.53963,1.5393,1.53963,37200000.0
2007-04-11 05:03:00,1.53967,1.53967,1.53942,1.53952,25000000.0
2007-04-11 05:04:00,1.53932,1.53952,1.53932,1.53952,30000000.0
2007-04-11 05:05:00,1.53935,1.53955,1.53933,1.53946,25600000.0
2007-04-11 05:06:00,1.53953,1.53956,1.53915,1.53942,37900000.0
2007-04-11 05:07:00,1.53915,1.5395,1.53914,1.53943,35400000.0
2007-04-11 05:08:00,1.53935,1.53935,1.53899,1.53911,45600000.0
2007-04-11 05:09:00,1.53895,1.53919,1.53895,1.53903,31600000.0
2007-04-11 05:10:00,1.53906,1.53926,1.53883,1.53895,23200000.0
2007-04-11 05:11:00,1.53892,1.53912,1.53877,1.53877,49400000.0
2007-04-11 05:12:00,1.53897,1.53907,1.53887,1.53901,43400000.0
2007-04-11 05:13:00,1.53921,1.53942,1.53921,1.5393,19800000.0
2007-04-11 05:14:00,1.53937,1.53949,1.53928,1.53949,42600000.0
2007-04-11 05:15:00,1.53957,1.53959,1.53942,1.53948,36400000.0
2007-04-11 05:16:00,1.53962,1.53967,1.53946,1.53965,22000000.0
2007-04-11 05:17:00,1.53973,1.53986,1.53958,1.53974,29600000.0
2007-04-11 05:18:00,1.5398,1.5398,1.53958,1.53958,33800000.0
2007-04-11 05:19:00,1.53933,1.53986,1.53931,1.5394,35000000.0
2007-04-11 05:20:00,1.53924,1.53938,1.53912,1.53928,37800000.0
2007-04-11 05:21:00,1.53929,1.53929,1.5391,1.53912,35800000.0
2007-04-11 05:22:00,1.53923,1.53938,1.5392,1.53921,39600000.0
2007-04-11 05:23:00,1.53879,1.53958,1.53879,1.53934,55800000.0
2007-04-11 05:24:00,1.53905,1.53922,1.53905,1.5392,39900000.0
2007-04-11 05:25:00,1.5386,1.53892,1.53854,1.53882,46600000.0
2007-04-11 05:26:00,1.53925,1.53936,1.53913,1.5392,42800000.0
2007-04-11 05:27:00,1.53927,1.5393,1.5391,1.53918,57100000.0
2007-04-11 05:28:00,1.53926,1.53934,1.53865,1.5393,25600000.0
2007-04-11 05:29:00,1.53915,1.53928,1.5391,1.53928,40000000.0
2007-04-11 05:30:00,1.53928,1.53933,1.53908,1.53928,35800000.0
2007-04-11 05:31:00,1.53909,1.53934,1.53899,1.53913,61600000.0
2007-04-11 05:32:00,1.53939,1.53951,1.53907,1.53939,53000000.0
2007-04-11 05:33:00,1.53942,1.53942,1.53897,1.53897,22800000.0
2007-04-11 05:34:00,1.5392,1.53937,1.53913,1.53928,30800000.0
2007-04-11 05:35:00,1.53938,1.53947,1.53922,1.53947,35400000.0
2007-04-11 05:36:00,1.53934,1.53954,1.53934,1.53952,34100000.0
2007-04-11 05:37:00,1.5394,1.53946,1.53925,1.53946,45600000.0
2007-04-11 05:38:00,1.53932,1.53946,1.53906,1.53933,30600000.0
2007-04-11 05:39:00,1.53941,1.53957,1.5393,1.53942,59100000.0
2007-04-11 05:40:00,1.53941,1.53952,1.53934,1.53934,30400000.0
2007-04-11 05:41:00,1.53941,1.53951,1.53941,1.53951,23200000.0
2007-04-11 05:42:00,1.53954,1.53967,1.53942,1.53962,34000000.0
2007-04-11 05:43:00,1.53938,1.53965,1.53938,1.53939,38400000.0
2007-04-11 05:44:00,1.53942,1.53962,1.5394,1.53941,42200000.0
2007-04-11 05:45:00,1.53927,1.53958,1.53925,1.53925,49200000.0
2007-04-11 05:46:00,1.53928,1.53933,1.53923,1.53923,39300000.0
2007-04-11 05:47:00,1.5391,1.53933,1.5391,1.53931,40400000.0
2007-04-11 05:48:00,1.5393,1.53954,1.5393,1.53942,33200000.0
2007-04-11 05:49:00,1.53944,1.53947,1.53926,1.53934,33000000.0
2007-04-11 05:50:00,1.53924,1.53944,1.53895,1.5392,26000000.0
2007-04-11 05:51:00,1.53939,1.53939,1.53903,1.53903,34000000.0
2007-04-11 05:52:00,1.53933,1.53953,1.53932,1.53932,38000000.0
2007-04-11 05:53:00,1.53936,1.53951,1.53905,1.53951,51000000.0
2007-04-11 05:54:00,1.53951,1.53951,1.53929,1.53946,43300000.0
2007-04-11 05:55:00,1.53938,1.53956,1.53922,1.53953,31700000.0
2007-04-11 05:56:00,1.53961,1.53961,1.53939,1.53959,28000000.0
2007-04-11 05:57:00,1.53938,1.53962,1.53938,1.5395,36200000.0
2007-04-11 05:58:00,1.53959,1.5398,1.5395,1.5395,46400000.0
2007-04-11 05:59:00,1.5396,1.5396,1.53934,1.53941,74200002.0
2007-04-11 06:00:00,1.53932,1.53952,1.53922,1.5394,37800000.0
2007-04-11 06:01:00,1.53935,1.53955,1.53935,1.53941,35000000.0
2007-04-11 06:02:00,1.53957,1.53977,1.53924,1.53957,49100000.0
2007-04-11 06:03:00,1.53945,1.53945,1.53919,1.53931,44800000.0
2007-04-11 06:04:00,1.53925,1.53927,1.53902,1.53926,47000000.0
2007-04-11 06:05:00,1.53931,1.53943,1.53913,1.53913,53900000.0
2007-04-11 06:06:00,1.53911,1.53938,1.53911,1.53915,54500000.0
2007-04-11 06:07:00,1.53919,1.53931,1.53906,1.53916,43800000.0
2007-04-11 06:08:00,1.53929,1.53939,1.53914,1.53914,46500000.0
2007-04-11 06:09:00,1.53919,1.53936,1.53919,1.53932,71600001.0
2007-04-11 06:10:00,1.53915,1.53915,1.53902,1.5391,22600000.0
2007-04-11 06:11:00,1.53905,1.53925,1.53897,1.53925,31000000.0
2007-04-11 06:12:00,1.53884,1.53909,1.53884,1.53889,37900000.0
2007-04-11 06:13:00,1.53894,1.53917,1.53882,1.53907,33800000.0
2007-04-11 06:14:00,1.53901,1.5391,1.53899,1.53904,21200000.0
2007-04-11 06:15:00,1.53905,1.53923,1.53898,1.53908,28600000.0
2007-04-11 06:16:00,1.53918,1.53918,1.53898,1.53908,37100000.0
2007-04-11 06:17:00,1.53878,1.53929,1.53878,1.53921,27000000.0
2007-04-11 06:18:00,1.53915,1.53926,1.53901,1.53911,54300000.0
2007-04-11 06:19:00,1.53913,1.53918,1.53898,1.53898,28200000.0
2007-04-11 06:20:00,1.53918,1.53929,1.53904,1.53904,46800001.0
2007-04-11 06:21:00,1.53908,1.53919,1.53898,1.53919,35000000.0
2007-04-11 06:22:00,1.53918,1.5392,1.53908,1.5392,39900000.0
2007-04-11 06:23:00,1.53918,1.53926,1.53886,1.53926,36600000.0
2007-04-11 06:24:00,1.53907,1.53907,1.53869,1.53897,26200000.0
2007-04-11 06:25:00,1.5389,1.539,1.53885,1.53887,42000000.0
2007-04-11 06:26:00,1.53886,1.5391,1.53873,1.53903,36300000.0
2007-04-11 06:27:00,1.53897,1.53907,1.53892,1.53907,63100000.0
2007-04-11 06:28:00,1.5389,1.53897,1.5388,1.53897,28400000.0
2007-04-11 06:29:00,1.53894,1.53907,1.53886,1.53898,51000000.0
2007-04-11 06:30:00,1.53892,1.53904,1.53888,1.53904,34700000.0
2007-04-11 06:31:00,1.53896,1.53904,1.53889,1.53889,34600000.0
2007-04-11 06:32:00,1.53887,1.53891,1.53879,1.53879,28200000.0
2007-04-11 06:33:00,1.53887,1.53909,1.53887,1.53897,27900000.0
2007-04-11 06:34:00,1.5389,1.53933,1.5389,1.53911,41000000.0
2007-04-11 06:35:00,1.53909,1.5394,1.539,1.53912,37800000.0
2007-04-11 06:36:00,1.53866,1.53922,1.53866,1.53912,44400000.0
2007-04-11 06:37:00,1.5392,1.53927,1.53881,1.53881,55300000.0
2007-04-11 06:38:00,1.53923,1.53965,1.53923,1.5395,37400000.0
2007-04-11 06:39:00,1.53948,1.53965,1.5394,1.53944,63400000.0
2007-04-11 06:40:00,1.53939,1.53957,1.53935,1.5395,21200000.0
2007-04-11 06:41:00,1.53939,1.5398,1.53894,1.5398,33200000.0
2007-04-11 06:42:00,1.53932,1.53971,1.53932,1.53965,49000000.0
2007-04-11 06:43:00,1.5397,1.5397,1.53924,1.53924,45900000.0
2007-04-11 06:44:00,1.53956,1.53974,1.53951,1.53951,39600000.0
2007-04-11 06:45:00,1.53951,1.53972,1.53944,1.53946,39600000.0
2007-04-11 06:46:00,1.53954,1.53971,1.53947,1.5395,36600000.0
2007-04-11 06:47:00,1.53958,1.53977,1.53954,1.53961,40200000.0
2007-04-11 06:48:00,1.53952,1.5399,1.53947,1.53965,34200000.0
2007-04-11 06:49:00,1.53972,1.53981,1.53956,1.5398,43400000.0
2007-04-11 06:50:00,1.53973,1.53978,1.53958,1.53978,31000000.0
2007-04-11 06:51:00,1.53968,1.53968,1.53947,1.53963,47600000.0
2007-04-11 06:52:00,1.53979,1.53994,1.53971,1.53994,22800000.0
2007-04-11 06:53:00,1.54001,1.54001,1.53974,1.53996,37400000.0
2007-04-11 06:54:00,1.53988,1.54009,1.53976,1.53976,42400000.0
2007-04-11 06:55:00,1.54003,1.5401,1.5399,1.5401,29100000.0
2007-04-11 06:56:00,1.53997,1.54012,1.53994,1.54005,30800000.0
2007-04-11 06:57:00,1.54011,1.54014,1.53964,1.53994,57200000.0
2007-04-11 06:58:00,1.53953,1.54012,1.53953,1.53974,38000000.0
2007-04-11 06:59:00,1.53963,1.53969,1.53928,1.53955,37200000.0
2007-04-11 07:00:00,1.53967,1.53968,1.53948,1.53949,66800000.0
2007-04-11 07:01:00,1.53952,1.53953,1.5393,1.53946,60300000.0
2007-04-11 07:02:00,1.53947,1.53968,1.53942,1.53968,16800000.0
2007-04-11 07:03:00,1.53981,1.53983,1.5397,1.53979,18000000.0
2007-04-11 07:04:00,1.54002,1.54012,1.53984,1.5399,21800000.0
2007-04-11 07:05:00,1.53983,1.53995,1.53949,1.53949,33800000.0
2007-04-11 07:06:00,1.53972,1.53989,1.53972,1.53989,64200000.0
2007-04-11 07:07:00,1.53989,1.53999,1.53974,1.53979,28400000.0
2007-04-11 07:08:00,1.53981,1.53993,1.53961,1.53961,34000000.0
2007-04-11 07:09:00,1.53994,1.53995,1.53982,1.53987,48500000.0
2007-04-11 07:10:00,1.53997,1.53997,1.5399,1.53991,21600000.0
2007-04-11 07:12:00,1.53989,1.53996,1.53954,1.53996,49200000.0
2007-04-11 07:13:00,1.53998,1.53998,1.53979,1.53992,83600002.0
2007-04-11 07:14:00,1.53968,1.53996,1.53968,1.53968,60300000.0
2007-04-11 07:15:00,1.53972,1.53979,1.5394,1.53979,30200000.0
2007-04-11 07:16:00,1.5395,1.53985,1.5395,1.53978,36200000.0
2007-04-11 07:17:00,1.53994,1.53997,1.53957,1.53989,46400000.0
2007-04-11 07:18:00,1.53985,1.53993,1.53957,1.53984,48000000.0
2007-04-11 07:19:00,1.5398,1.54009,1.53979,1.53986,40800000.0
2007-04-11 07:20:00,1.53988,1.54021,1.53974,1.53984,49900000.0
2007-04-11 07:21:00,1.5399,1.54009,1.53984,1.54003,21200000.0
2007-04-11 07:22:00,1.53979,1.53979,1.53947,1.53961,48400000.0
2007-04-11 07:23:00,1.53944,1.53954,1.53927,1.53936,56400000.0
2007-04-11 07:24:00,1.53923,1.53939,1.5392,1.5393,29000000.0
2007-04-11 07:25:00,1.53926,1.53926,1.53899,1.53918,38800000.0
2007-04-11 07:26:00,1.53943,1.53946,1.53928,1.53946,28800000.0
2007-04-11 07:27:00,1.53937,1.53937,1.53887,1.53914,54200000.0
2007-04-11 07:28:00,1.5392,1.53941,1.53897,1.53917,42000000.0
2007-04-11 07:29:00,1.53925,1.53937,1.5392,1.53937,29800000.0
2007-04-11 07:30:00,1.53924,1.53935,1.53884,1.53935,37000000.0
2007-04-11 07:31:00,1.53951,1.5396,1.53938,1.53941,32800000.0
2007-04-11 07:32:00,1.53932,1.53959,1.53908,1.5395,49000000.0
2007-04-11 07:33:00,1.53942,1.53961,1.53916,1.53961,35400000.0
2007-04-11 07:34:00,1.53948,1.53971,1.53943,1.53971,41700000.0
2007-04-11 07:35:00,1.53936,1.5397,1.53934,1.5397,41000000.0
2007-04-11 07:36:00,1.53967,1.53986,1.53945,1.5398,33400000.0
2007-04-11 07:37:00,1.53977,1.53988,1.53959,1.53988,34400000.0
2007-04-11 07:38:00,1.5399,1.53991,1.53975,1.53977,49400000.0
2007-04-11 07:39:00,1.53965,1.53992,1.53965,1.53989,25800000.0
2007-04-11 07:40:00,1.53971,1.53971,1.53949,1.53959,56800000.0
2007-04-11 07:41:00,1.53935,1.53965,1.53929,1.53965,31800000.0
2007-04-11 07:42:00,1.53966,1.53987,1.53944,1.5397,53100000.0
2007-04-11 07:43:00,1.53975,1.54046,1.53975,1.54046,47400000.0
2007-04-11 07:44:00,1.54065,1.54085,1.54053,1.54085,38000000.0
2007-04-11 07:45:00,1.54068,1.54068,1.53995,1.54047,37600000.0
2007-04-11 07:46:00,1.5405,1.54058,1.5403,1.54058,46500000.0
2007-04-11 07:47:00,1.54047,1.54066,1.54021,1.54058,53800001.0
2007-04-11 07:48:00,1.54042,1.5405,1.54033,1.54045,34100000.0
2007-04-11 07:49:00,1.54031,1.54031,1.53976,1.53976,40000000.0
2007-04-11 07:50:00,1.54013,1.54013,1.54003,1.54003,37400000.0
2007-04-11 07:51:00,1.53986,1.54009,1.53963,1.54009,28800000.0
2007-04-11 07:52:00,1.54007,1.54014,1.53979,1.53996,20000000.0
2007-04-11 07:53:00,1.54009,1.54035,1.54006,1.54012,47600000.0
2007-04-11 07:54:00,1.54008,1.54026,1.54008,1.54008,34000000.0
2007-04-11 07:55:00,1.54028,1.54036,1.54,1.5401,44600000.0
2007-04-11 07:56:00,1.54003,1.54015,1.53991,1.54015,29200000.0
2007-04-11 07:57:00,1.5401,1.54021,1.54002,1.54016,24200000.0
2007-04-11 07:58:00,1.54,1.54035,1.53999,1.54035,61000000.0
2007-04-11 07:59:00,1.54003,1.5404,1.54003,1.54016,35700000.0
2007-04-11 08:00:00,1.5402,1.54033,1.5401,1.5402,96700000.0
2007-04-11 08:01:00,1.54027,1.54043,1.54021,1.54025,19800000.0
2007-04-11 08:02:00,1.54012,1.54016,1.53992,1.54016,30400000.0
2007-04-11 08:03:00,1.54011,1.54011,1.53981,1.53995,34600000.0
2007-04-11 08:04:00,1.53986,1.54004,1.53983,1.53993,23000000.0
2007-04-11 08:05:00,1.53997,1.54004,1.5397,1.5397,29000000.0
2007-04-11 08:06:00,1.53981,1.54009,1.53976,1.53993,52000000.0
2007-04-11 08:07:00,1.53986,1.54009,1.53966,1.53986,42800000.0
2007-04-11 08:08:00,1.53995,1.5403,1.53991,1.54003,50800000.0
2007-04-11 08:09:00,1.54033,1.54037,1.54008,1.5403,56100001.0
2007-04-11 08:10:00,1.53998,1.54014,1.53998,1.54,24800000.0
2007-04-11 08:11:00,1.54009,1.54018,1.54009,1.54018,53300000.0
2007-04-11 08:12:00,1.54019,1.54037,1.54008,1.54008,41400000.0
2007-04-11 08:13:00,1.53981,1.54062,1.53981,1.5405,38700000.0
2007-04-11 08:14:00,1.5406,1.54066,1.54055,1.54058,45100000.0
2007-04-11 08:15:00,1.54072,1.54073,1.54063,1.54068,41700000.0
2007-04-11 08:16:00,1.54063,1.54065,1.5401,1.54052,26800000.0
2007-04-11 08:17:00,1.54073,1.54073,1.54039,1.54061,44200000.0
2007-04-11 08:18:00,1.54067,1.54067,1.54032,1.54034,32600000.0
2007-04-11 08:19:00,1.54044,1.54058,1.54033,1.54043,42200000.0
2007-04-11 08:20:00,1.54065,1.54067,1.54044,1.54064,56400000.0
2007-04-11 08:21:00,1.54039,1.5406,1.54024,1.54024,31400000.0
2007-04-11 08:22:00,1.54029,1.54066,1.54029,1.54066,34200000.0
2007-04-11 08:23:00,1.54047,1.5406,1.54028,1.54031,39400000.0
2007-04-11 08:24:00,1.54058,1.54064,1.54023,1.54048,56600001.0
2007-04-11 08:25:00,1.54044,1.54054,1.54033,1.54053,42000000.0
2007-04-11 08:26:00,1.54041,1.54041,1.53998,1.53998,41200000.0
2007-04-11 08:27:00,1.5398,1.53994,1.53941,1.53941,37600000.0
2007-04-11 08:28:00,1.53941,1.5397,1.53938,1.5397,91300001.0
2007-04-11 08:29:00,1.53959,1.53959,1.53943,1.53946,42000000.0
2007-04-11 08:30:00,1.53939,1.53944,1.53885,1.53925,46200000.0
2007-04-11 08:31:00,1.53945,1.53955,1.53918,1.53946,44300000.0
2007-04-11 08:32:00,1.53968,1.53975,1.53938,1.53957,33600000.0
2007-04-11 08:33:00,1.53969,1.54032,1.53969,1.54017,29700000.0
2007-04-11 08:34:00,1.54032,1.54032,1.53988,1.54015,35300000.0
2007-04-11 08:35:00,1.54008,1.54017,1.53991,1.54008,54400000.0
2007-04-11 08:36:00,1.54016,1.54039,1.53992,1.54019,38400000.0
2007-04-11 08:37:00,1.54035,1.54035,1.54006,1.54016,33000000.0
2007-04-11 08:38:00,1.54011,1.54026,1.53998,1.54001,24600000.0
2007-04-11 08:39:00,1.54025,1.54038,1.54005,1.54025,46000000.0
2007-04-11 08:40:00,1.54055,1.54118,1.54055,1.54118,41200000.0
2007-04-11 08:41:00,1.54131,1.5415,1.54117,1.54117,37800000.0
2007-04-11 08:42:00,1.54098,1.54145,1.5409,1.5413,36200000.0
2007-04-11 08:43:00,1.54112,1.54115,1.54085,1.54085,42600000.0
2007-04-11 08:44:00,1.54118,1.54132,1.541,1.54132,23200000.0
2007-04-11 08:45:00,1.54116,1.54116,1.54084,1.54093,37400000.0
2007-04-11 08:46:00,1.54106,1.54112,1.54076,1.54076,46000000.0
2007-04-11 08:47:00,1.54075,1.54075,1.54023,1.54023,33800001.0
2007-04-11 08:48:00,1.54037,1.54041,1.54016,1.5403,36900000.0
2007-04-11 08:49:00,1.53997,1.54045,1.53997,1.54026,54600000.0
2007-04-11 08:50:00,1.54006,1.54024,1.53996,1.54024,44000000.0
2007-04-11 08:51:00,1.54011,1.54019,1.53982,1.53982,49600000.0
2007-04-11 08:52:00,1.54002,1.54006,1.53976,1.53989,42800000.0
2007-04-11 08:53:00,1.53988,1.54006,1.53976,1.54006,28000000.0
2007-04-11 08:54:00,1.54015,1.5404,1.54012,1.54012,39800001.0
2007-04-11 08:55:00,1.5397,1.53983,1.53946,1.53967,51700000.0
2007-04-11 08:56:00,1.5398,1.53986,1.53948,1.53972,81800001.0
2007-04-11 08:57:00,1.5398,1.5398,1.53957,1.53957,35200000.0
2007-04-11 08:58:00,1.53974,1.5399,1.53965,1.53986,49900000.0
2007-04-11 08:59:00,1.53966,1.53966,1.53936,1.53945,24000000.0
2007-04-11 09:00:00,1.53935,1.53948,1.53903,1.53946,28400000.0
2007-04-11 09:01:00,1.53953,1.53964,1.53949,1.53959,35400000.0
2007-04-11 09:02:00,1.53952,1.53952,1.53939,1.53944,22800000.0
2007-04-11 09:03:00,1.53903,1.53956,1.53903,1.53916,41700000.0
2007-04-11 09:04:00,1.5394,1.5395,1.53924,1.53932,37600001.0
2007-04-11 09:05:00,1.5394,1.53945,1.53908,1.53945,27600000.0
2007-04-11 09:06:00,1.53936,1.53947,1.53932,1.53933,31600000.0
2007-04-11 09:07:00,1.53925,1.53943,1.53913,1.53913,44200000.0
2007-04-11 09:08:00,1.53931,1.53943,1.53922,1.53936,34600000.0
2007-04-11 09:09:00,1.53942,1.53954,1.53932,1.5394,38000000.0
2007-04-11 09:10:00,1.53919,1.53941,1.539,1.53938,32600000.0
2007-04-11 09:11:00,1.53938,1.53953,1.53923,1.53933,39600000.0
2007-04-11 09:12:00,1.53936,1.53951,1.53936,1.53951,31300000.0
2007-04-11 09:13:00,1.53942,1.53964,1.53942,1.53964,32800000.0
2007-04-11 09:14:00,1.53934,1.53959,1.53934,1.53956,30200000.0
2007-04-11 09:15:00,1.53944,1.53957,1.53942,1.53952,41900000.0
2007-04-11 09:16:00,1.53946,1.53965,1.53924,1.53945,25600000.0
2007-04-11 09:17:00,1.53962,1.53966,1.53944,1.53963,62200001.0
2007-04-11 09:18:00,1.53963,1.53963,1.53943,1.53944,35600000.0
2007-04-11 09:19:00,1.53939,1.53961,1.53937,1.53942,31600000.0
2007-04-11 09:20:00,1.53927,1.53927,1.53896,1.53899,38300000.0
2007-04-11 09:21:00,1.53913,1.53915,1.53865,1.53868,26600000.0
2007-04-11 09:22:00,1.53877,1.539,1.53866,1.539,28000000.0
2007-04-11 09:23:00,1.53875,1.53894,1.53871,1.53881,39400000.0
2007-04-11 09:24:00,1.53902,1.53902,1.53867,1.53895,43600000.0
2007-04-11 09:25:00,1.53896,1.539,1.53868,1.53891,36400000.0
2007-04-11 09:26:00,1.53884,1.53903,1.53876,1.53882,51400000.0
2007-04-11 09:27:00,1.53866,1.53866,1.53846,1.53863,27300000.0
2007-04-11 09:28:00,1.53852,1.53852,1.5383,1.53845,25800000.0
2007-04-11 09:29:00,1.53836,1.53857,1.53831,1.53857,27900000.0
2007-04-11 09:30:00,1.5385,1.53865,1.53823,1.53863,37200001.0
2007-04-11 09:31:00,1.53849,1.53849,1.53809,1.53809,45700000.0
2007-04-11 09:32:00,1.53846,1.5385,1.53807,1.53844,47500001.0
2007-04-11 09:33:00,1.53877,1.5389,1.5387,1.53877,24000000.0
2007-04-11 09:34:00,1.53886,1.53898,1.53876,1.53892,50300000.0
2007-04-11 09:35:00,1.53863,1.53869,1.53843,1.53865,44600000.0
2007-04-11 09:36:00,1.53864,1.53879,1.53864,1.53867,29400000.0
2007-04-11 09:37:00,1.53873,1.53895,1.53873,1.53895,44600000.0
2007-04-11 09:38:00,1.53897,1.53898,1.53876,1.53894,31800000.0
2007-04-11 09:39:00,1.53895,1.53918,1.53881,1.53888,24400000.0
2007-04-11 09:40:00,1.53889,1.53914,1.53882,1.53914,25800000.0
2007-04-11 09:41:00,1.5389,1.53902,1.53873,1.53879,46500001.0
2007-04-11 09:42:00,1.53855,1.53856,1.53828,1.53838,43800000.0
2007-04-11 09:43:00,1.53824,1.53848,1.53824,1.5383,40700000.0
2007-04-11 09:44:00,1.53819,1.53827,1.53802,1.53805,40200000.0
2007-04-11 09:45:00,1.53843,1.5387,1.53791,1.53791,30000000.0
2007-04-11 09:46:00,1.53832,1.53853,1.53814,1.53833,43400000.0
2007-04-11 09:47:00,1.53844,1.53884,1.53844,1.53884,20400000.0
2007-04-11 09:48:00,1.53904,1.53927,1.53893,1.53919,60800001.0
2007-04-11 09:49:00,1.53913,1.5393,1.53901,1.53908,18200000.0
2007-04-11 09:50:00,1.53902,1.53917,1.53891,1.53891,53200000.0
2007-04-11 09:51:00,1.53894,1.53904,1.53876,1.53876,41700000.0
2007-04-11 09:52:00,1.53886,1.53919,1.53867,1.53919,48400000.0
2007-04-11 09:53:00,1.53907,1.53918,1.5389,1.5389,54400000.0
2007-04-11 09:54:00,1.539,1.53908,1.53893,1.53908,51800001.0
2007-04-11 09:55:00,1.53895,1.53914,1.53895,1.53913,33600000.0
2007-04-11 09:56:00,1.53885,1.5392,1.53885,1.53894,38700000.0
2007-04-11 09:57:00,1.53909,1.5392,1.53904,1.53905,59600000.0
2007-04-11 09:58:00,1.53893,1.53919,1.53876,1.53919,42400000.0
2007-04-11 09:59:00,1.53916,1.53924,1.53904,1.53915,42400000.0
2007-04-11 10:00:00,1.53892,1.53919,1.53877,1.539,53000000.0
2007-04-11 10:01:00,1.5392,1.5392,1.53889,1.53914,65000002.0
2007-04-11 10:02:00,1.539,1.53909,1.53858,1.53896,41400000.0
2007-04-11 10:03:00,1.53901,1.53917,1.53879,1.53886,42800000.0
2007-04-11 10:04:00,1.53906,1.53906,1.53829,1.53877,45800000.0
2007-04-11 10:05:00,1.53887,1.53903,1.53847,1.53884,56800000.0
2007-04-11 10:06:00,1.53891,1.53901,1.53869,1.53871,28600000.0
2007-04-11 10:07:00,1.53885,1.53895,1.53873,1.53876,30800000.0
2007-04-11 10:08:00,1.53862,1.53895,1.53857,1.53877,37300000.0
2007-04-11 10:09:00,1.53885,1.53902,1.53864,1.53902,34200000.0
2007-04-11 10:10:00,1.53921,1.53959,1.539,1.53959,40000000.0
2007-04-11 10:11:00,1.53958,1.53961,1.53922,1.53949,33800000.0
2007-04-11 10:12:00,1.53944,1.53977,1.53944,1.53949,44600000.0
2007-04-11 10:13:00,1.53957,1.53968,1.53944,1.53968,44400000.0
2007-04-11 10:14:00,1.53962,1.53975,1.53956,1.53972,33800000.0
2007-04-11 10:15:00,1.53973,1.5399,1.53972,1.53987,45000000.0
2007-04-11 10:16:00,1.53985,1.53988,1.53962,1.53977,49200000.0
2007-04-11 10:17:00,1.53984,1.53998,1.5395,1.53988,46800000.0
2007-04-11 10:18:00,1.53989,1.54006,1.53985,1.53994,70200001.0
2007-04-11 10:19:00,1.53987,1.53995,1.53973,1.53973,25600000.0
2007-04-11 10:20:00,1.53984,1.53992,1.53968,1.53968,31800000.0
2007-04-11 10:21:00,1.53958,1.53984,1.53958,1.53963,57200000.0
2007-04-11 10:22:00,1.53993,1.53997,1.5394,1.53985,30600000.0
2007-04-11 10:23:00,1.53975,1.54002,1.53975,1.53992,47000000.0
2007-04-11 10:24:00,1.53993,1.54012,1.53977,1.53993,30800000.0
2007-04-11 10:25:00,1.53991,1.53998,1.53973,1.5399,52300001.0
2007-04-11 10:26:00,1.53995,1.54011,1.5399,1.5399,61200001.0
2007-04-11 10:27:00,1.53989,1.53998,1.53963,1.53963,24600000.0
2007-04-11 10:28:00,1.53966,1.53976,1.53953,1.5396,47200000.0
2007-04-11 10:29:00,1.53954,1.53965,1.53924,1.53963,53700000.0
2007-04-11 10:30:00,1.53964,1.53979,1.53936,1.53963,66700000.0
2007-04-11 10:31:00,1.53943,1.53962,1.53935,1.53949,62400000.0
2007-04-11 10:32:00,1.53926,1.53949,1.53926,1.53944,21000000.0
2007-04-11 10:33:00,1.53931,1.53946,1.53924,1.53931,42600000.0
2007-04-11 10:34:00,1.53934,1.53954,1.53924,1.53924,49400000.0
2007-04-11 10:35:00,1.53932,1.53932,1.53903,1.53907,26600000.0
2007-04-11 10:36:00,1.53919,1.53923,1.53889,1.53889,30600000.0
2007-04-11 10:37:00,1.53909,1.5392,1.53889,1.53892,50100000.0
2007-04-11 10:38:00,1.53913,1.53923,1.53865,1.53923,45500000.0
2007-04-11 10:39:00,1.53893,1.53916,1.53878,1.53916,30000000.0
2007-04-11 10:40:00,1.53907,1.53907,1.53852,1.53855,28200000.0
2007-04-11 10:41:00,1.53872,1.53879,1.53854,1.53875,46600000.0
2007-04-11 10:42:00,1.53857,1.53877,1.53825,1.53865,29000000.0
2007-04-11 10:43:00,1.53869,1.53902,1.53869,1.53875,33500000.0
2007-04-11 10:44:00,1.53863,1.53898,1.53853,1.53898,41600000.0
2007-04-11 10:45:00,1.53864,1.53892,1.5385,1.5385,41000000.0
2007-04-11 10:46:00,1.53887,1.53887,1.53867,1.53869,26200000.0
2007-04-11 10:47:00,1.53887,1.53899,1.53875,1.53899,28900000.0
2007-04-11 10:48:00,1.5391,1.53913,1.53898,1.53906,37400000.0
2007-04-11 10:49:00,1.53903,1.53911,1.53891,1.53895,26800000.0
2007-04-11 10:50:00,1.53891,1.53911,1.53882,1.53911,35000000.0
2007-04-11 10:51:00,1.53922,1.53924,1.53895,1.53903,34000000.0
2007-04-11 10:52:00,1.53918,1.53938,1.53915,1.53921,44200000.0
2007-04-11 10:53:00,1.53912,1.53925,1.53897,1.5392,40400000.0
2007-04-11 10:54:00,1.53936,1.53941,1.53891,1.53914,40000000.0
2007-04-11 10:55:00,1.5392,1.53939,1.53903,1.53939,58600001.0
2007-04-11 10:56:00,1.53945,1.53953,1.53942,1.53951,38000000.0
2007-04-11 10:57:00,1.53941,1.53941,1.53918,1.53924,34200000.0
2007-04-11 10:58:00,1.53934,1.53942,1.53911,1.53919,43700000.0
2007-04-11 10:59:00,1.53939,1.53947,1.53908,1.53908,49600000.0
2007-04-11 11:00:00,1.53955,1.53955,1.53934,1.53948,25400000.0
2007-04-11 11:01:00,1.53944,1.5396,1.53944,1.53951,43500000.0
2007-04-11 11:02:00,1.53969,1.53982,1.53943,1.53978,31100000.0
2007-04-11 11:03:00,1.53985,1.53994,1.53976,1.5399,35800000.0
2007-04-11 11:04:00,1.53993,1.53993,1.53933,1.53951,39700000.0
2007-04-11 11:05:00,1.53939,1.53939,1.53904,1.5392,43700000.0
2007-04-11 11:06:00,1.53937,1.53945,1.53923,1.53942,50100000.0
2007-04-11 11:07:00,1.53935,1.53948,1.53935,1.53948,62400000.0
2007-04-11 11:08:00,1.53956,1.5396,1.53944,1.53956,21600000.0
2007-04-11 11:09:00,1.53955,1.53972,1.53955,1.53971,75900001.0
2007-04-11 11:10:00,1.5398,1.53982,1.53955,1.53965,33800000.0
2007-04-11 11:11:00,1.53957,1.53973,1.53931,1.53973,30400000.0
2007-04-11 11:12:00,1.53957,1.53969,1.53932,1.53953,44200000.0
2007-04-11 11:13:00,1.53944,1.53955,1.5393,1.53955,42000000.0
2007-04-11 11:14:00,1.53943,1.53984,1.53943,1.53968,26600000.0
2007-04-11 11:15:00,1.53989,1.53989,1.53967,1.53979,45900000.0
2007-04-11 11:16:00,1.53979,1.53979,1.53957,1.53957,48900000.0
2007-04-11 11:17:00,1.53958,1.53981,1.53958,1.5397,25800000.0
2007-04-11 11:18:00,1.53964,1.53977,1.53907,1.53907,54600000.0
2007-04-11 11:19:00,1.53951,1.53951,1.53926,1.53929,55100000.0
2007-04-11 11:20:00,1.53947,1.53947,1.53933,1.53941,28400000.0
2007-04-11 11:21:00,1.53937,1.53938,1.53905,1.53921,52200001.0
2007-04-11 11:22:00,1.53932,1.53938,1.53907,1.53932,40300000.0
2007-04-11 11:23:00,1.53933,1.53949,1.53909,1.53934,28800000.0
2007-04-11 11:24:00,1.5395,1.53965,1.53939,1.53953,30400000.0
2007-04-11 11:25:00,1.53947,1.53959,1.53932,1.53952,47000000.0
2007-04-11 11:26:00,1.53935,1.53935,1.53917,1.53932,44600000.0
2007-04-11 11:27:00,1.53918,1.53932,1.53882,1.53932,41400000.0
2007-04-11 11:28:00,1.53913,1.5393,1.53912,1.53923,59900000.0
2007-04-11 11:29:00,1.53932,1.53932,1.53915,1.53919,61000000.0
2007-04-11 11:30:00,1.53932,1.53941,1.53922,1.53933,39600000.0
2007-04-11 11:31:00,1.53941,1.53944,1.53921,1.53938,38600000.0
2007-04-11 11:32:00,1.53919,1.53949,1.53919,1.53923,23800000.0
2007-04-11 11:33:00,1.53921,1.53943,1.53921,1.53941,44600000.0
2007-04-11 11:34:00,1.53867,1.53936,1.53831,1.53936,42600000.0
2007-04-11 11:35:00,1.53932,1.53945,1.53928,1.53945,41500000.0
2007-04-11 11:36:00,1.53951,1.53953,1.53944,1.53953,37000001.0
2007-04-11 11:37:00,1.53956,1.53962,1.53937,1.53951,36400000.0
2007-04-11 11:38:00,1.53959,1.53964,1.53939,1.53957,61100000.0
2007-04-11 11:39:00,1.53961,1.53972,1.5395,1.5396,46200000.0
2007-04-11 11:40:00,1.53973,1.53986,1.5396,1.5398,29200000.0
2007-04-11 11:41:00,1.53954,1.53954,1.53944,1.53954,27200000.0
2007-04-11 11:42:00,1.53953,1.53953,1.53932,1.53933,21600000.0
2007-04-11 11:43:00,1.53948,1.53964,1.53927,1.53945,47200000.0
2007-04-11 11:44:00,1.53964,1.53966,1.53946,1.53966,29000000.0
2007-04-11 11:45:00,1.53957,1.53957,1.5391,1.53935,39800000.0
2007-04-11 11:46:00,1.53935,1.53935,1.53905,1.53917,26500000.0
2007-04-11 11:47:00,1.53928,1.53932,1.53911,1.53915,31000000.0
2007-04-11 11:48:00,1.53926,1.53931,1.53909,1.53909,19800000.0
2007-04-11 11:49:00,1.53931,1.53933,1.53911,1.53918,46300000.0
2007-04-11 11:50:00,1.53892,1.53894,1.53861,1.53865,39800000.0
2007-04-11 11:51:00,1.53879,1.53881,1.53857,1.5386,42000001.0
2007-04-11 11:52:00,1.53848,1.53872,1.53846,1.53852,52200000.0
2007-04-11 11:53:00,1.53869,1.53907,1.53869,1.53887,43200000.0
2007-04-11 11:54:00,1.53906,1.53935,1.53902,1.53925,40600000.0
2007-04-11 11:55:00,1.53922,1.53953,1.53922,1.53936,34800000.0
2007-04-11 11:56:00,1.53937,1.53948,1.53927,1.53935,46900000.0
2007-04-11 11:57:00,1.53935,1.53949,1.53918,1.53939,25800000.0
2007-04-11 11:58:00,1.5395,1.53983,1.5395,1.53964,34100000.0
2007-04-11 11:59:00,1.53975,1.53988,1.53959,1.53988,32800000.0
2007-04-11 12:00:00,1.53985,1.53995,1.53974,1.53974,33000000.0
2007-04-11 12:01:00,1.53976,1.53976,1.53945,1.53968,35400000.0
2007-04-11 12:02:00,1.53963,1.53989,1.53953,1.53953,33000000.0
2007-04-11 12:03:00,1.53986,1.5399,1.53932,1.5396,41800001.0
2007-04-11 12:04:00,1.53951,1.53983,1.53951,1.5398,39600000.0
2007-04-11 12:05:00,1.53955,1.53967,1.53952,1.53958,30600000.0
2007-04-11 12:06:00,1.5395,1.53962,1.5394,1.53947,52900001.0
2007-04-11 12:07:00,1.53943,1.5396,1.53936,1.53952,41000000.0
2007-04-11 12:08:00,1.53942,1.5395,1.53926,1.53935,39800000.0
2007-04-11 12:09:00,1.53937,1.53942,1.53925,1.53925,38000000.0
2007-04-11 12:10:00,1.53935,1.53947,1.53927,1.53927,69200001.0
2007-04-11 12:11:00,1.5393,1.53962,1.53924,1.53962,41200000.0
2007-04-11 12:12:00,1.53959,1.53959,1.53915,1.53945,55400000.0
2007-04-11 12:13:00,1.53942,1.53954,1.53935,1.53941,43800000.0
2007-04-11 12:14:00,1.53927,1.53964,1.53912,1.53912,42000000.0
2007-04-11 12:15:00,1.53919,1.53927,1.53879,1.53927,30400000.0
2007-04-11 12:16:00,1.53933,1.53951,1.53915,1.53938,61400000.0
2007-04-11 12:17:00,1.53936,1.53946,1.53913,1.53942,29400000.0
2007-04-11 12:18:00,1.5395,1.53951,1.53915,1.53946,34800000.0
2007-04-11 12:19:00,1.53933,1.53954,1.53915,1.53915,23600000.0
2007-04-11 12:20:00,1.53882,1.53897,1.53877,1.53897,22200000.0
2007-04-11 12:21:00,1.53905,1.53908,1.53879,1.53886,47100000.0
2007-04-11 12:22:00,1.53873,1.53882,1.53836,1.53853,51100000.0
2007-04-11 12:23:00,1.53819,1.53835,1.53805,1.53827,49200000.0
2007-04-11 12:24:00,1.53801,1.53845,1.53801,1.5382,44400001.0
2007-04-11 12:25:00,1.53804,1.53831,1.53793,1.53794,25800000.0
2007-04-11 12:26:00,1.53803,1.53839,1.53789,1.53831,50500000.0
2007-04-11 12:27:00,1.53822,1.53822,1.53793,1.53813,47400000.0
2007-04-11 12:28:00,1.53821,1.53834,1.53821,1.53825,44200000.0
2007-04-11 12:29:00,1.53801,1.53801,1.53771,1.53798,28200000.0
2007-04-11 12:30:00,1.53802,1.53817,1.53793,1.53812,42200000.0
2007-04-11 12:31:00,1.538,1.53805,1.53782,1.53785,31800000.0
2007-04-11 12:32:00,1.53796,1.53836,1.53784,1.53811,30200000.0
2007-04-11 12:33:00,1.53825,1.53825,1.53794,1.53818,35400000.0
2007-04-11 12:34:00,1.53789,1.53808,1.53755,1.53764,45000000.0
2007-04-11 12:35:00,1.53779,1.53794,1.53765,1.53794,55600000.0
2007-04-11 12:36:00,1.5379,1.53796,1.53774,1.53796,27700000.0
2007-04-11 12:37:00,1.53784,1.5379,1.53756,1.53775,47400001.0
2007-04-11 12:38:00,1.5379,1.5379,1.53775,1.53785,31000000.0
2007-04-11 12:39:00,1.53795,1.53799,1.53779,1.53779,22000000.0
2007-04-11 12:40:00,1.53778,1.53795,1.53769,1.53782,37000000.0
2007-04-11 12:41:00,1.5379,1.5379,1.53754,1.53779,44400000.0
2007-04-11 12:42:00,1.53791,1.53803,1.53769,1.53784,40600000.0
2007-04-11 12:43:00,1.53789,1.53807,1.53789,1.53797,32800000.0
2007-04-11 12:44:00,1.53801,1.53807,1.53752,1.53779,58500000.0
2007-04-11 12:45:00,1.53776,1.53793,1.53749,1.53749,32600000.0
2007-04-11 12:46:00,1.53767,1.53767,1.53721,1.5373,31000000.0
2007-04-11 12:47:00,1.53715,1.53752,1.53715,1.53741,41400000.0
2007-04-11 12:48:00,1.53759,1.53759,1.53737,1.53739,46500001.0
2007-04-11 12:49:00,1.5374,1.53765,1.53731,1.53747,47000000.0
2007-04-11 12:50:00,1.53743,1.53743,1.53698,1.53698,23200000.0
2007-04-11 12:51:00,1.53679,1.53679,1.53642,1.53661,34200000.0
2007-04-11 12:52:00,1.53696,1.53716,1.53689,1.53716,50200000.0
2007-04-11 12:53:00,1.53706,1.53712,1.53665,1.53704,51100000.0
2007-04-11 12:54:00,1.53711,1.53719,1.53699,1.5371,31800000.0
2007-04-11 12:55:00,1.53711,1.53711,1.53676,1.53678,52200000.0
2007-04-11 12:56:00,1.5367,1.53702,1.53654,1.53674,56400001.0
2007-04-11 12:57:00,1.53661,1.53661,1.53636,1.53642,35200000.0
2007-04-11 12:58:00,1.53637,1.53669,1.53637,1.53654,39800001.0
2007-04-11 12:59:00,1.53626,1.53682,1.53626,1.53674,41800000.0
2007-04-11 13:00:00,1.53653,1.53681,1.53653,1.53654,36200000.0
2007-04-11 13:01:00,1.53642,1.5367,1.53642,1.53644,38400000.0
2007-04-11 13:02:00,1.53649,1.53649,1.53605,1.5364,43000000.0
2007-04-11 13:03:00,1.53645,1.53659,1.53638,1.53659,28200000.0
2007-04-11 13:04:00,1.53642,1.53682,1.53642,1.53672,41600000.0
2007-04-11 13:05:00,1.53644,1.53689,1.53644,1.53685,35200000.0
2007-04-11 13:06:00,1.53666,1.537,1.53643,1.53682,32300000.0
2007-04-11 13:07:00,1.53702,1.53702,1.53671,1.53671,37600000.0
2007-04-11 13:08:00,1.53671,1.53691,1.53671,1.53683,27800000.0
2007-04-11 13:09:00,1.53677,1.53677,1.53651,1.53651,33400000.0
2007-04-11 13:10:00,1.53672,1.53713,1.53672,1.53692,32400000.0
2007-04-11 13:11:00,1.53699,1.53699,1.53669,1.53688,35400000.0
2007-04-11 13:12:00,1.53693,1.53693,1.53655,1.53656,32800000.0
2007-04-11 13:13:00,1.53637,1.53645,1.53601,1.53611,28000000.0
2007-04-11 13:14:00,1.53581,1.53608,1.53565,1.53583,52000000.0
2007-04-11 13:15:00,1.53604,1.53604,1.53573,1.53583,57700000.0
2007-04-11 13:16:00,1.53575,1.53589,1.53563,1.53563,27800000.0
2007-04-11 13:17:00,1.53507,1.5358,1.53507,1.53552,53300000.0
2007-04-11 13:18:00,1.53578,1.53584,1.53559,1.53567,51500000.0
2007-04-11 13:19:00,1.53568,1.53579,1.53556,1.53556,18600000.0
2007-04-11 13:20:00,1.5352,1.53536,1.53487,1.5351,42200000.0
2007-04-11 13:21:00,1.53526,1.53537,1.53492,1.53537,36800000.0
2007-04-11 13:22:00,1.53547,1.53547,1.53531,1.5354,32800000.0
2007-04-11 13:23:00,1.53481,1.53547,1.53481,1.53547,37000000.0
2007-04-11 13:24:00,1.53569,1.53639,1.53569,1.53639,19800000.0
2007-04-11 13:25:00,1.53627,1.53636,1.53615,1.53627,21000000.0
2007-04-11 13:26:00,1.53628,1.53639,1.53606,1.53628,35600000.0
2007-04-11 13:27:00,1.53661,1.53665,1.53649,1.5366,28600000.0
2007-04-11 13:28:00,1.53653,1.53674,1.53643,1.53643,45000000.0
2007-04-11 13:29:00,1.53677,1.53677,1.53618,1.5365,43800000.0
2007-04-11 13:30:00,1.53643,1.53659,1.5363,1.53634,58400001.0
2007-04-11 13:31:00,1.53619,1.53631,1.53585,1.53611,54200000.0
2007-04-11 13:32:00,1.53603,1.53614,1.53578,1.53594,419300000.0
2007-04-11 13:33:00,1.53579,1.53602,1.53574,1.53586,627700001.0
2007-04-11 13:34:00,1.53574,1.53589,1.53547,1.53552,557000002.0
2007-04-11 13:35:00,1.53544,1.53586,1.53544,1.53563,460800000.0
2007-04-11 13:36:00,1.5356,1.5356,1.53478,1.535,201700001.0
2007-04-11 13:37:00,1.53494,1.53506,1.53466,1.53495,572900000.0
2007-04-11 13:38:00,1.53477,1.53493,1.5346,1.53462,350800000.0
2007-04-11 13:39:00,1.53461,1.53476,1.53454,1.53467,185700000.0
2007-04-11 13:40:00,1.53467,1.53506,1.53461,1.53479,423200000.0
2007-04-11 13:41:00,1.53473,1.53474,1.53443,1.53446,372400000.0
2007-04-11 13:42:00,1.53455,1.53474,1.53429,1.5347,608100001.0
2007-04-11 13:43:00,1.53471,1.53489,1.53457,1.53457,185100002.0
2007-04-11 13:44:00,1.53451,1.53472,1.53427,1.53471,331700000.0
2007-04-11 13:45:00,1.53456,1.53472,1.53439,1.53455,242300000.0
2007-04-11 13:46:00,1.53463,1.53468,1.5343,1.53434,147200000.0
2007-04-11 13:47:00,1.53435,1.53468,1.53417,1.5344,223100000.0
2007-04-11 13:48:00,1.53454,1.53472,1.53452,1.5347,109600001.0
2007-04-11 13:49:00,1.53467,1.53469,1.53425,1.53445,281200000.0
2007-04-11 13:50:00,1.53439,1.53471,1.53438,1.5344,149700000.0
2007-04-11 13:51:00,1.5344,1.53455,1.53406,1.53423,372700000.0
2007-04-11 13:52:00,1.53418,1.5344,1.5341,1.53438,300500000.0
2007-04-11 13:53:00,1.53416,1.53437,1.53401,1.53424,360600001.0
2007-04-11 13:54:00,1.53417,1.53423,1.53398,1.53419,376400000.0
2007-04-11 13:55:00,1.53412,1.53442,1.53407,1.53426,423500002.0
2007-04-11 13:56:00,1.53423,1.53438,1.53402,1.53425,462900000.0
2007-04-11 13:57:00,1.53438,1.53452,1.5343,1.53446,309300000.0
2007-04-11 13:58:00,1.53455,1.53481,1.53452,1.53474,415900000.0
2007-04-11 13:59:00,1.53476,1.53476,1.5344,1.53456,271300000.0
2007-04-11 14:00:00,1.53461,1.53483,1.53445,1.53456,384100000.0
2007-04-11 14:01:00,1.53471,1.53471,1.53445,1.53461,263600000.0
2007-04-11 14:02:00,1.53471,1.53472,1.53446,1.53467,306300000.0
2007-04-11 14:03:00,1.53455,1.53467,1.53437,1.53453,413100000.0
2007-04-11 14:04:00,1.53453,1.53465,1.53438,1.53461,332300000.0
2007-04-11 14:05:00,1.53474,1.53495,1.53461,1.53472,397500000.0
2007-04-11 14:06:00,1.53492,1.53503,1.53472,1.53472,499500000.0
2007-04-11 14:07:00,1.53493,1.53521,1.53483,1.53493,468800000.0
2007-04-11 14:08:00,1.53508,1.5353,1.53504,1.5353,258600002.0
2007-04-11 14:09:00,1.53527,1.53535,1.53511,1.53532,301100000.0
2007-04-11 14:10:00,1.53538,1.53541,1.53525,1.53529,211100000.0
2007-04-11 14:11:00,1.53526,1.53527,1.53508,1.53516,241400000.0
2007-04-11 14:12:00,1.53518,1.53534,1.53492,1.53503,459900000.0
2007-04-11 14:13:00,1.53502,1.53515,1.53466,1.53466,476600001.0
2007-04-11 14:14:00,1.53442,1.53463,1.53422,1.53448,438000001.0
2007-04-11 14:15:00,1.53454,1.53488,1.53454,1.53476,316900000.0
2007-04-11 14:16:00,1.53463,1.53468,1.5344,1.53468,111400000.0
2007-04-11 14:17:00,1.53489,1.53499,1.53469,1.53473,184900000.0
2007-04-11 14:18:00,1.53458,1.53471,1.5344,1.53467,226400000.0
2007-04-11 14:19:00,1.53451,1.53467,1.53415,1.53442,376600000.0
2007-04-11 14:20:00,1.53479,1.53514,1.5347,1.53474,227200001.0
2007-04-11 14:21:00,1.53466,1.53484,1.53455,1.53457,434800002.0
2007-04-11 14:22:00,1.5345,1.53476,1.5345,1.53463,459800000.0
2007-04-11 14:23:00,1.53472,1.53491,1.53462,1.53483,414300002.0
2007-04-11 14:24:00,1.53472,1.53472,1.534,1.53432,388900003.0
2007-04-11 14:25:00,1.53428,1.53447,1.53417,1.53441,297300000.0
2007-04-11 14:26:00,1.53443,1.53477,1.53438,1.5347,439600001.0
2007-04-11 14:27:00,1.53469,1.53492,1.53469,1.53481,237800000.0
2007-04-11 14:28:00,1.53484,1.53507,1.53469,1.53488,559900002.0
2007-04-11 14:29:00,1.53513,1.53546,1.53511,1.53531,538400000.0
2007-04-11 14:30:00,1.53515,1.53524,1.53489,1.535,629400000.0
2007-04-11 14:31:00,1.53514,1.53529,1.53501,1.5352,537600001.0
2007-04-11 14:32:00,1.5352,1.5354,1.53509,1.53522,277300000.0
2007-04-11 14:33:00,1.53528,1.5354,1.53522,1.53537,237700001.0
2007-04-11 14:34:00,1.53538,1.53548,1.53533,1.53541,147500000.0
2007-04-11 14:35:00,1.53549,1.53554,1.5354,1.53545,210200000.0
2007-04-11 14:36:00,1.53555,1.53556,1.53528,1.53528,259600000.0
2007-04-11 14:37:00,1.53537,1.5354,1.53522,1.53537,242300000.0
2007-04-11 14:38:00,1.5353,1.53536,1.53521,1.53521,168500001.0
2007-04-11 14:39:00,1.53529,1.53541,1.53517,1.5353,194400000.0
2007-04-11 14:40:00,1.53526,1.53538,1.53508,1.5351,290000000.0
2007-04-11 14:41:00,1.53527,1.53529,1.53495,1.53495,281700000.0
2007-04-11 14:42:00,1.53499,1.53511,1.53494,1.53497,107100000.0
2007-04-11 14:43:00,1.53493,1.53512,1.53493,1.5351,181100001.0
2007-04-11 14:44:00,1.53527,1.5356,1.53517,1.53549,410700000.0
2007-04-11 14:45:00,1.53569,1.53592,1.53554,1.53571,322500000.0
2007-04-11 14:46:00,1.53573,1.53583,1.53569,1.53577,261500000.0
2007-04-11 14:47:00,1.53571,1.53587,1.53561,1.53575,281900001.0
2007-04-11 14:48:00,1.53557,1.53602,1.53557,1.53578,451400002.0
2007-04-11 14:49:00,1.53582,1.53582,1.53564,1.53573,136600000.0
2007-04-11 14:50:00,1.5356,1.53594,1.53557,1.53577,307800001.0
2007-04-11 14:51:00,1.53573,1.53582,1.53559,1.53574,240800002.0
2007-04-11 14:52:00,1.5358,1.5361,1.53576,1.53598,359600001.0
2007-04-11 14:53:00,1.536,1.53605,1.53574,1.53581,390300000.0
2007-04-11 14:54:00,1.53571,1.53579,1.53561,1.53577,114200000.0
2007-04-11 14:55:00,1.53575,1.536,1.5356,1.536,250300001.0
2007-04-11 14:56:00,1.5359,1.53602,1.53572,1.53587,428700000.0
2007-04-11 14:57:00,1.53591,1.53597,1.53566,1.53567,384500000.0
2007-04-11 14:58:00,1.53584,1.53587,1.53561,1.53578,308300000.0
2007-04-11 14:59:00,1.53592,1.53592,1.53565,1.5357,216300000.0
2007-04-11 15:00:00,1.53561,1.53561,1.53515,1.53538,732800003.0
2007-04-11 15:01:00,1.53577,1.53611,1.53568,1.53584,327400001.0
2007-04-11 15:02:00,1.53578,1.53602,1.5356,1.53591,526700000.0
2007-04-11 15:03:00,1.53589,1.53624,1.53588,1.53607,437500001.0
2007-04-11 15:04:00,1.53601,1.53623,1.53589,1.53606,480500000.0
2007-04-11 15:05:00,1.53614,1.53614,1.53584,1.53593,377400000.0
2007-04-11 15:06:00,1.53598,1.53613,1.53591,1.53612,271000001.0
2007-04-11 15:07:00,1.53621,1.53636,1.53601,1.53614,330300000.0
2007-04-11 15:08:00,1.53622,1.53647,1.53616,1.53618,427600001.0
2007-04-11 15:09:00,1.53618,1.53645,1.53613,1.5364,511000003.0
2007-04-11 15:10:00,1.53635,1.5365,1.5362,1.53633,605900000.0
2007-04-11 15:11:00,1.53625,1.53638,1.53612,1.53627,434400000.0
2007-04-11 15:12:00,1.5363,1.53654,1.53628,1.53634,431600001.0
2007-04-11 15:13:00,1.53655,1.53667,1.53644,1.53651,432300001.0
2007-04-11 15:14:00,1.5365,1.53665,1.53628,1.53644,563800002.0
2007-04-11 15:15:00,1.53632,1.53632,1.536,1.53611,427400002.0
2007-04-11 15:16:00,1.53605,1.53624,1.53598,1.53605,451000000.0
2007-04-11 15:17:00,1.53605,1.53623,1.53596,1.53599,378400002.0
2007-04-11 15:18:00,1.53616,1.53637,1.53611,1.5362,248600000.0
2007-04-11 15:19:00,1.53628,1.53642,1.53608,1.53623,537500002.0
2007-04-11 15:20:00,1.53632,1.53659,1.53623,1.53646,467800000.0
2007-04-11 15:21:00,1.5363,1.53647,1.53615,1.53615,608200000.0
2007-04-11 15:22:00,1.53655,1.5367,1.53643,1.53659,527300000.0
2007-04-11 15:23:00,1.5367,1.5368,1.53655,1.53661,445400000.0
2007-04-11 15:24:00,1.53661,1.53677,1.53631,1.53669,574900001.0
2007-04-11 15:25:00,1.5365,1.53683,1.53637,1.53647,619000002.0
2007-04-11 15:26:00,1.53652,1.53673,1.53643,1.53663,46900000.0
2007-04-11 15:27:00,1.53655,1.53672,1.53642,1.53649,641500002.0
2007-04-11 15:28:00,1.53652,1.53682,1.53644,1.53677,715500002.0
2007-04-11 15:29:00,1.53663,1.53664,1.53621,1.53634,620200002.0
2007-04-11 15:30:00,1.53628,1.53643,1.53607,1.53614,681600002.0
2007-04-11 15:31:00,1.53618,1.53638,1.53606,1.53615,489700002.0
2007-04-11 15:32:00,1.53616,1.53628,1.53608,1.53614,477800001.0
2007-04-11 15:33:00,1.53623,1.53646,1.53622,1.53622,452100000.0
2007-04-11 15:34:00,1.53626,1.5366,1.5362,1.53642,421700000.0
2007-04-11 15:35:00,1.53637,1.53669,1.53626,1.53646,582600001.0
2007-04-11 15:36:00,1.53642,1.53651,1.53616,1.53616,355000000.0
2007-04-11 15:37:00,1.53621,1.53651,1.53617,1.53617,299400001.0
2007-04-11 15:38:00,1.53612,1.53623,1.53603,1.53612,415900000.0
2007-04-11 15:39:00,1.53612,1.53618,1.5359,1.53601,402800000.0
2007-04-11 15:40:00,1.536,1.53623,1.53599,1.53623,486600000.0
2007-04-11 15:41:00,1.53627,1.53643,1.53613,1.53632,298700000.0
2007-04-11 15:42:00,1.53635,1.53641,1.53609,1.53615,182000000.0
2007-04-11 15:43:00,1.53615,1.53634,1.53607,1.53612,421000000.0
2007-04-11 15:44:00,1.53621,1.53624,1.53597,1.53608,317500001.0
2007-04-11 15:45:00,1.53611,1.53621,1.53587,1.53601,615200001.0
2007-04-11 15:46:00,1.53604,1.53624,1.53588,1.53588,524500000.0
2007-04-11 15:47:00,1.53584,1.53613,1.53584,1.53609,219500000.0
2007-04-11 15:48:00,1.53608,1.53608,1.53577,1.53593,228700000.0
2007-04-11 15:49:00,1.53593,1.53598,1.53562,1.53582,366800001.0
2007-04-11 15:50:00,1.53575,1.53583,1.53548,1.53564,421600001.0
2007-04-11 15:51:00,1.53567,1.53577,1.53547,1.53564,571300002.0
2007-04-11 15:52:00,1.53572,1.53576,1.5354,1.53574,350500000.0
2007-04-11 15:53:00,1.53572,1.53592,1.53564,1.53564,354900000.0
2007-04-11 15:54:00,1.5358,1.53591,1.53563,1.53584,371200001.0
2007-04-11 15:55:00,1.53572,1.53586,1.5355,1.53564,323400000.0
2007-04-11 15:56:00,1.5357,1.53579,1.53543,1.53555,344600000.0
2007-04-11 15:57:00,1.53557,1.53571,1.53549,1.53553,380700001.0
2007-04-11 15:58:00,1.53551,1.53564,1.5352,1.53526,447000001.0
2007-04-11 15:59:00,1.53559,1.53581,1.53535,1.53575,489400000.0
2007-04-11 16:00:00,1.53572,1.53605,1.53559,1.5357,406600000.0
2007-04-11 16:01:00,1.53561,1.53582,1.53539,1.5356,502200001.0
2007-04-11 16:02:00,1.5355,1.53563,1.53528,1.53563,546900001.0
2007-04-11 16:03:00,1.53564,1.53587,1.53552,1.53587,459200000.0
2007-04-11 16:04:00,1.53602,1.53623,1.53562,1.53562,463600001.0
2007-04-11 16:05:00,1.5354,1.53562,1.53516,1.53531,442800005.0
2007-04-11 16:06:00,1.53537,1.53537,1.53495,1.53503,237100001.0
2007-04-11 16:07:00,1.5351,1.53518,1.53481,1.535,262100000.0
2007-04-11 16:08:00,1.53506,1.53515,1.53463,1.53481,183100001.0
2007-04-11 16:09:00,1.53492,1.53514,1.53474,1.53486,353700001.0
2007-04-11 16:10:00,1.5348,1.53513,1.53463,1.53513,393200000.0
2007-04-11 16:11:00,1.53507,1.53519,1.5349,1.53493,552600000.0
2007-04-11 16:12:00,1.53498,1.53516,1.53486,1.53507,453600000.0
2007-04-11 16:13:00,1.53528,1.5355,1.53522,1.53533,509100000.0
2007-04-11 16:14:00,1.53532,1.53551,1.53508,1.53526,554700000.0
2007-04-11 16:15:00,1.53509,1.53544,1.53506,1.53537,585100000.0
2007-04-11 16:16:00,1.53527,1.53546,1.53517,1.53518,546100000.0
2007-04-11 16:17:00,1.53527,1.53555,1.53512,1.53536,583400002.0
2007-04-11 16:18:00,1.53538,1.53573,1.5352,1.53552,694200002.0
2007-04-11 16:19:00,1.53562,1.53573,1.5354,1.53569,641000001.0
2007-04-11 16:20:00,1.53562,1.53603,1.53558,1.53585,645200001.0
2007-04-11 16:21:00,1.53574,1.53586,1.53555,1.53566,569700000.0
2007-04-11 16:22:00,1.53571,1.53604,1.53569,1.53589,455100002.0
2007-04-11 16:23:00,1.536,1.53623,1.53589,1.53595,498700002.0
2007-04-11 16:24:00,1.53613,1.53669,1.53613,1.53644,490500000.0
2007-04-11 16:25:00,1.53627,1.53651,1.53609,1.53633,594800000.0
2007-04-11 16:26:00,1.53628,1.53634,1.53603,1.53605,535800001.0
2007-04-11 16:27:00,1.53609,1.53622,1.53593,1.53602,443700000.0
2007-04-11 16:28:00,1.53611,1.53647,1.53603,1.53633,634300002.0
2007-04-11 16:29:00,1.53638,1.53663,1.53636,1.53659,464700000.0
2007-04-11 16:30:00,1.5364,1.53653,1.53624,1.53632,457100001.0
2007-04-11 16:31:00,1.53615,1.53644,1.53615,1.53624,383700000.0
2007-04-11 16:32:00,1.53591,1.53615,1.53566,1.53573,561500000.0
2007-04-11 16:33:00,1.53574,1.53612,1.53569,1.53597,572000000.0
2007-04-11 16:34:00,1.53612,1.53631,1.53601,1.53616,420800001.0
2007-04-11 16:35:00,1.53608,1.53612,1.5359,1.53592,463800000.0
2007-04-11 16:36:00,1.53581,1.53581,1.53534,1.5355,558200000.0
2007-04-11 16:37:00,1.53559,1.53583,1.53547,1.53554,616700003.0
2007-04-11 16:38:00,1.53575,1.53598,1.53556,1.53574,523700000.0
2007-04-11 16:39:00,1.53562,1.53577,1.53541,1.53556,580500000.0
2007-04-11 16:40:00,1.53553,1.53563,1.53539,1.53549,345600000.0
2007-04-11 16:41:00,1.53558,1.53588,1.53546,1.53567,390300000.0
2007-04-11 16:42:00,1.5357,1.53589,1.53563,1.53589,401600000.0
2007-04-11 16:43:00,1.53598,1.53612,1.53578,1.53603,410100001.0
2007-04-11 16:44:00,1.53588,1.53612,1.53575,1.53598,480600002.0
2007-04-11 16:45:00,1.53606,1.5363,1.53598,1.53601,476000000.0
2007-04-11 16:46:00,1.53611,1.53612,1.5359,1.53594,411200002.0
2007-04-11 16:47:00,1.53612,1.53626,1.5359,1.53594,570100002.0
2007-04-11 16:48:00,1.53569,1.53587,1.53542,1.53556,543300000.0
2007-04-11 16:49:00,1.53568,1.5361,1.53564,1.53591,524400002.0
2007-04-11 16:50:00,1.53583,1.53625,1.53583,1.53602,418700000.0
2007-04-11 16:51:00,1.53608,1.53608,1.53568,1.53588,365300001.0
2007-04-11 16:52:00,1.53582,1.53618,1.53578,1.53618,268000000.0
2007-04-11 16:53:00,1.53611,1.53627,1.536,1.53618,679200001.0
2007-04-11 16:54:00,1.53622,1.53667,1.53622,1.53652,435800000.0
2007-04-11 16:55:00,1.53663,1.53672,1.53629,1.53658,535700001.0
2007-04-11 16:56:00,1.53664,1.53676,1.53643,1.53662,233900000.0
2007-04-11 16:57:00,1.53667,1.53702,1.53665,1.5369,531500000.0
2007-04-11 16:58:00,1.53704,1.53753,1.5369,1.53728,575100001.0
2007-04-11 16:59:00,1.53735,1.5374,1.53683,1.53701,480800003.0
2007-04-11 17:00:00,1.5368,1.53731,1.53676,1.53677,813700000.0
2007-04-11 17:01:00,1.53695,1.53719,1.53684,1.53696,411800000.0
2007-04-11 17:02:00,1.53701,1.53718,1.53691,1.53709,370200001.0
2007-04-11 17:03:00,1.53714,1.53716,1.53679,1.537,491900001.0
2007-04-11 17:04:00,1.53691,1.53726,1.53687,1.53726,500900002.0
2007-04-11 17:05:00,1.5372,1.53728,1.53696,1.53711,529000002.0
2007-04-11 17:06:00,1.5369,1.53712,1.53686,1.53707,369600002.0
2007-04-11 17:07:00,1.53707,1.53718,1.53697,1.53716,346400002.0
2007-04-11 17:08:00,1.53712,1.53712,1.53679,1.53679,479500002.0
2007-04-11 17:09:00,1.53709,1.53709,1.53667,1.53696,566200002.0
2007-04-11 17:10:00,1.53697,1.53714,1.53683,1.5369,368100000.0
2007-04-11 17:11:00,1.53688,1.53707,1.53679,1.53693,535800001.0
2007-04-11 17:12:00,1.53688,1.53703,1.53677,1.53682,381800000.0
2007-04-11 17:13:00,1.53681,1.5369,1.53663,1.53678,301000000.0
2007-04-11 17:14:00,1.53692,1.53699,1.53665,1.53699,498800001.0
2007-04-11 17:15:00,1.53697,1.53706,1.53664,1.53686,589500000.0
2007-04-11 17:16:00,1.53677,1.53712,1.53674,1.53685,453300001.0
2007-04-11 17:17:00,1.53687,1.53707,1.53681,1.53705,432500002.0
2007-04-11 17:18:00,1.53691,1.53718,1.53681,1.53718,602500000.0
2007-04-11 17:19:00,1.53746,1.53747,1.53725,1.53743,338400002.0
2007-04-11 17:20:00,1.53746,1.53753,1.53717,1.53736,459200001.0
2007-04-11 17:21:00,1.5373,1.53748,1.53722,1.53734,427200001.0
2007-04-11 17:22:00,1.5374,1.53755,1.53726,1.53755,477500000.0
2007-04-11 17:23:00,1.5376,1.53791,1.53751,1.53761,523000002.0
2007-04-11 17:24:00,1.53757,1.53786,1.53745,1.53749,518900001.0
2007-04-11 17:25:00,1.53759,1.53769,1.53744,1.53767,382900001.0
2007-04-11 17:26:00,1.53771,1.53778,1.53746,1.53769,501400000.0
2007-04-11 17:27:00,1.53745,1.53779,1.53745,1.53753,531300001.0
2007-04-11 17:28:00,1.53759,1.53785,1.53749,1.53757,524000001.0
2007-04-11 17:29:00,1.53767,1.53782,1.53742,1.53765,673000000.0
2007-04-11 17:30:00,1.5376,1.5377,1.53743,1.53747,529300001.0
2007-04-11 17:31:00,1.53754,1.53792,1.53747,1.5379,595300001.0
2007-04-11 17:32:00,1.5379,1.53796,1.53768,1.5379,477000002.0
2007-04-11 17:33:00,1.53789,1.53805,1.5377,1.53789,518200002.0
2007-04-11 17:34:00,1.5379,1.53792,1.53765,1.53783,387900001.0
2007-04-11 17:35:00,1.53773,1.53787,1.53764,1.53781,466800000.0
2007-04-11 17:36:00,1.5377,1.53808,1.53763,1.53772,521200000.0
2007-04-11 17:37:00,1.53786,1.53845,1.53786,1.53845,387400002.0
2007-04-11 17:38:00,1.53837,1.53861,1.53833,1.53851,477100001.0
2007-04-11 17:39:00,1.53856,1.53868,1.53831,1.53831,508500001.0
2007-04-11 17:40:00,1.53857,1.53863,1.53841,1.53845,349600000.0
2007-04-11 17:41:00,1.53835,1.53861,1.53835,1.53847,412800002.0
2007-04-11 17:42:00,1.53865,1.53886,1.5384,1.53866,312600002.0
2007-04-11 17:43:00,1.53855,1.53863,1.53824,1.53824,434900001.0
2007-04-11 17:44:00,1.53813,1.53833,1.5381,1.53826,382200002.0
2007-04-11 17:45:00,1.53822,1.53828,1.53805,1.5382,599300001.0
2007-04-11 17:46:00,1.5382,1.53828,1.5381,1.53825,501500000.0
2007-04-11 17:47:00,1.53825,1.53832,1.5381,1.53828,457100000.0
2007-04-11 17:48:00,1.5383,1.53832,1.53815,1.53825,389600001.0
2007-04-11 17:49:00,1.53818,1.53819,1.53796,1.53796,359700002.0
2007-04-11 17:50:00,1.53796,1.53807,1.53768,1.53807,543900000.0
2007-04-11 17:51:00,1.53791,1.53821,1.5379,1.53795,498000001.0
2007-04-11 17:52:00,1.53802,1.53814,1.53781,1.53791,628600002.0
2007-04-11 17:53:00,1.538,1.5381,1.5378,1.5379,509100002.0
2007-04-11 17:54:00,1.53774,1.53782,1.53762,1.53764,426400000.0
2007-04-11 17:55:00,1.53787,1.53792,1.5375,1.53776,406400001.0
2007-04-11 17:56:00,1.53787,1.53794,1.53771,1.53772,450600002.0
2007-04-11 17:57:00,1.53789,1.53802,1.53772,1.53789,661700002.0
2007-04-11 17:58:00,1.5378,1.53798,1.53757,1.53798,617900000.0
2007-04-11 17:59:00,1.53795,1.53813,1.53792,1.53803,234900001.0
2007-04-11 18:00:00,1.53817,1.53817,1.53778,1.53797,698100002.0
2007-04-11 18:01:00,1.53788,1.53808,1.53779,1.53793,778400003.0
2007-04-11 18:02:00,1.53781,1.53803,1.53772,1.53772,524900001.0
2007-04-11 18:03:00,1.53767,1.53781,1.53754,1.53771,377300001.0
2007-04-11 18:04:00,1.53774,1.53787,1.53756,1.53774,588600001.0
2007-04-11 18:05:00,1.53779,1.53795,1.53759,1.53767,493300000.0
2007-04-11 18:06:00,1.53765,1.53777,1.53753,1.53758,381600002.0
2007-04-11 18:07:00,1.53765,1.53786,1.53752,1.5376,438000000.0
2007-04-11 18:08:00,1.53769,1.53786,1.53757,1.53775,472200000.0
2007-04-11 18:09:00,1.53783,1.538,1.53773,1.53775,464000000.0
2007-04-11 18:10:00,1.53785,1.53805,1.53769,1.53779,573900000.0
2007-04-11 18:11:00,1.53773,1.53784,1.53762,1.53778,355000001.0
2007-04-11 18:12:00,1.5378,1.53785,1.53765,1.53772,397800001.0
2007-04-11 18:13:00,1.53762,1.53779,1.5376,1.53777,321300000.0
2007-04-11 18:14:00,1.53771,1.53771,1.53743,1.53756,534600002.0
2007-04-11 18:15:00,1.53747,1.53778,1.53742,1.53769,426200001.0
2007-04-11 18:16:00,1.53787,1.53801,1.53775,1.53788,270600000.0
2007-04-11 18:17:00,1.53778,1.53815,1.53773,1.53791,429300000.0
2007-04-11 18:18:00,1.53784,1.53784,1.53762,1.53773,490700001.0
2007-04-11 18:19:00,1.53767,1.53776,1.53751,1.53765,411000001.0
2007-04-11 18:20:00,1.53762,1.53772,1.53752,1.53763,504400002.0
2007-04-11 18:21:00,1.53763,1.53789,1.5375,1.53769,462700002.0
2007-04-11 18:22:00,1.53785,1.53801,1.5376,1.53777,454400002.0
2007-04-11 18:23:00,1.53767,1.53786,1.53759,1.53783,382500001.0
2007-04-11 18:24:00,1.53771,1.53779,1.53762,1.53762,270600001.0
2007-04-11 18:25:00,1.53764,1.53774,1.53759,1.53769,413500000.0
2007-04-11 18:26:00,1.53762,1.53776,1.53756,1.5377,232100000.0
2007-04-11 18:27:00,1.53773,1.53773,1.5375,1.5376,404800000.0
2007-04-11 18:28:00,1.53759,1.53784,1.53748,1.53748,399900002.0
2007-04-11 18:29:00,1.53753,1.53776,1.5374,1.53761,646700001.0
2007-04-11 18:30:00,1.5376,1.53768,1.5374,1.53752,464000002.0
2007-04-11 18:31:00,1.53751,1.53754,1.53725,1.53754,471600000.0
2007-04-11 18:32:00,1.5374,1.53748,1.53718,1.53718,321200000.0
2007-04-11 18:33:00,1.53724,1.53739,1.5372,1.53726,578000001.0
2007-04-11 18:34:00,1.53732,1.53732,1.5371,1.53721,443100001.0
2007-04-11 18:35:00,1.53719,1.53756,1.53719,1.53732,291100000.0
2007-04-11 18:36:00,1.53728,1.53731,1.53713,1.53721,523100001.0
2007-04-11 18:37:00,1.53722,1.53743,1.5372,1.53721,291200000.0
2007-04-11 18:38:00,1.53722,1.53726,1.53701,1.53721,364400001.0
2007-04-11 18:39:00,1.53716,1.53729,1.53714,1.53719,312200000.0
2007-04-11 18:40:00,1.53715,1.53732,1.53699,1.53717,543200001.0
2007-04-11 18:41:00,1.53712,1.53719,1.53688,1.5369,225000002.0
2007-04-11 18:42:00,1.53687,1.53698,1.53669,1.53674,496100001.0
2007-04-11 18:43:00,1.53683,1.53699,1.53675,1.53681,550800001.0
2007-04-11 18:44:00,1.53679,1.53679,1.53638,1.53662,412800000.0
2007-04-11 18:45:00,1.53669,1.53669,1.53642,1.53653,340200001.0
2007-04-11 18:46:00,1.53654,1.53689,1.53647,1.5365,481100001.0
2007-04-11 18:47:00,1.53641,1.53658,1.53589,1.53609,492500001.0
2007-04-11 18:48:00,1.53597,1.53626,1.53574,1.53587,523300000.0
2007-04-11 18:49:00,1.53591,1.53618,1.53585,1.53618,338100000.0
2007-04-11 18:50:00,1.53613,1.53613,1.5359,1.53603,316600000.0
2007-04-11 18:51:00,1.53602,1.53612,1.53597,1.53605,197900001.0
2007-04-11 18:52:00,1.53603,1.53607,1.53584,1.53592,372000001.0
2007-04-11 18:53:00,1.53611,1.53638,1.53594,1.53614,570200000.0
2007-04-11 18:54:00,1.53621,1.53623,1.53596,1.53599,691300001.0
2007-04-11 18:55:00,1.53601,1.53613,1.53579,1.53606,704200001.0
2007-04-11 18:56:00,1.53574,1.5358,1.53545,1.53564,617500001.0
2007-04-11 18:57:00,1.53567,1.53587,1.53552,1.53557,626800000.0
2007-04-11 18:58:00,1.5356,1.53584,1.53556,1.53575,382800001.0
2007-04-11 18:59:00,1.53576,1.5358,1.53544,1.53548,458300005.0
2007-04-11 19:00:00,1.53552,1.53571,1.53536,1.53555,336200001.0
2007-04-11 19:01:00,1.53558,1.5357,1.53534,1.53551,505800001.0
2007-04-11 19:02:00,1.53547,1.53556,1.53514,1.53531,466300002.0
2007-04-11 19:03:00,1.53529,1.53569,1.53521,1.53543,546200002.0
2007-04-11 19:04:00,1.53548,1.53566,1.53537,1.53547,586300000.0
2007-04-11 19:05:00,1.53539,1.53554,1.53518,1.53518,625900000.0
2007-04-11 19:06:00,1.53521,1.53554,1.53513,1.53536,564000000.0
2007-04-11 19:07:00,1.53451,1.53495,1.53439,1.53494,621700000.0
2007-04-11 19:08:00,1.53483,1.53518,1.53477,1.53498,635300002.0
2007-04-11 19:09:00,1.53494,1.53498,1.53467,1.53498,574400002.0
2007-04-11 19:10:00,1.53484,1.535,1.53474,1.53487,470800001.0
2007-04-11 19:11:00,1.53487,1.53509,1.53475,1.5348,423100000.0
2007-04-11 19:12:00,1.53484,1.53504,1.5348,1.53501,585300000.0
2007-04-11 19:13:00,1.53494,1.53509,1.53475,1.53487,842800004.0
2007-04-11 19:14:00,1.53472,1.53519,1.53472,1.53507,646800000.0
2007-04-11 19:15:00,1.53499,1.53514,1.53483,1.53494,492600000.0
2007-04-11 19:16:00,1.53491,1.53523,1.53483,1.53483,335800001.0
2007-04-11 19:17:00,1.53466,1.53488,1.53446,1.5345,430400000.0
2007-04-11 19:18:00,1.53444,1.53478,1.53435,1.53454,507900003.0
2007-04-11 19:19:00,1.53438,1.53476,1.53435,1.53442,320400000.0
2007-04-11 19:20:00,1.53455,1.53469,1.53437,1.53453,522700001.0
2007-04-11 19:21:00,1.53449,1.53455,1.53428,1.5344,355800001.0
2007-04-11 19:22:00,1.53453,1.5347,1.53437,1.53441,321100000.0
2007-04-11 19:23:00,1.53461,1.53476,1.53439,1.53451,401200000.0
2007-04-11 19:24:00,1.53447,1.53456,1.53429,1.53435,493000001.0
2007-04-11 19:25:00,1.53426,1.53459,1.53411,1.53443,667600002.0
2007-04-11 19:26:00,1.53439,1.53451,1.53436,1.53438,190700000.0
2007-04-11 19:27:00,1.53438,1.53449,1.53421,1.53422,302800001.0
2007-04-11 19:28:00,1.53425,1.53466,1.53424,1.53439,301600000.0
2007-04-11 19:29:00,1.53436,1.53452,1.53427,1.53433,458200000.0
2007-04-11 19:30:00,1.53439,1.53455,1.53429,1.53432,395600000.0
2007-04-11 19:31:00,1.53427,1.53427,1.53367,1.53381,553800000.0
2007-04-11 19:32:00,1.53359,1.53376,1.53315,1.53337,390500001.0
2007-04-11 19:33:00,1.53319,1.53319,1.53292,1.53292,315000000.0
2007-04-11 19:34:00,1.53301,1.53327,1.53289,1.53327,594600003.0
2007-04-11 19:35:00,1.5331,1.53324,1.53297,1.5332,530000002.0
2007-04-11 19:36:00,1.53315,1.53337,1.53304,1.53304,258700001.0
2007-04-11 19:37:00,1.53307,1.53322,1.53298,1.53304,311900002.0
2007-04-11 19:38:00,1.53308,1.53334,1.53303,1.53317,564400001.0
2007-04-11 19:39:00,1.53336,1.53356,1.53334,1.53355,300000000.0
2007-04-11 19:40:00,1.53369,1.53378,1.53359,1.5337,310600001.0
2007-04-11 19:41:00,1.53383,1.53398,1.53374,1.53382,177000000.0
2007-04-11 19:42:00,1.53374,1.53408,1.53363,1.53387,285500002.0
2007-04-11 19:43:00,1.53397,1.53412,1.53384,1.53396,271900002.0
2007-04-11 19:44:00,1.53396,1.53404,1.53378,1.53381,311800000.0
2007-04-11 19:45:00,1.53395,1.53425,1.53395,1.53404,75200000.0
2007-04-11 19:46:00,1.53414,1.53434,1.53381,1.53381,281000001.0
2007-04-11 19:47:00,1.53378,1.53404,1.53366,1.53366,367500000.0
2007-04-11 19:48:00,1.53364,1.53384,1.53358,1.53373,269300000.0
2007-04-11 19:49:00,1.53387,1.53397,1.53359,1.53371,531900001.0
2007-04-11 19:50:00,1.53368,1.53405,1.53366,1.53384,518600001.0
2007-04-11 19:51:00,1.53387,1.53396,1.53374,1.53391,371500000.0
2007-04-11 19:52:00,1.53392,1.53405,1.5338,1.5339,502300001.0
2007-04-11 19:53:00,1.53402,1.53414,1.53372,1.53414,711900001.0
2007-04-11 19:54:00,1.53356,1.53356,1.53288,1.53297,338300001.0
2007-04-11 19:55:00,1.53308,1.53322,1.53276,1.53299,406900001.0
2007-04-11 19:56:00,1.53293,1.53304,1.53275,1.53275,455400001.0
2007-04-11 19:57:00,1.53278,1.53299,1.53271,1.53277,283600001.0
2007-04-11 19:58:00,1.53268,1.53333,1.53263,1.53307,525600001.0
2007-04-11 19:59:00,1.53326,1.53326,1.53272,1.5329,395500000.0
2007-04-11 20:00:00,1.53269,1.53318,1.53257,1.53262,502200000.0
2007-04-11 20:01:00,1.53267,1.53351,1.53267,1.53343,764000002.0
2007-04-11 20:02:00,1.53355,1.53398,1.53323,1.53323,644100002.0
2007-04-11 20:03:00,1.53325,1.53375,1.53321,1.53351,737800003.0
2007-04-11 20:04:00,1.53344,1.53345,1.53241,1.53241,367600000.0
2007-04-11 20:05:00,1.53238,1.53271,1.53228,1.5325,364600000.0
2007-04-11 20:06:00,1.53264,1.53282,1.53229,1.53245,593000002.0
2007-04-11 20:07:00,1.53247,1.53261,1.53231,1.53248,421400002.0
2007-04-11 20:08:00,1.53237,1.53252,1.53207,1.53228,590800001.0
2007-04-11 20:09:00,1.53215,1.53265,1.53214,1.53226,560200001.0
2007-04-11 20:10:00,1.5322,1.53238,1.53184,1.53212,597900000.0
2007-04-11 20:11:00,1.53192,1.5321,1.53175,1.53194,770300001.0
2007-04-11 20:12:00,1.53196,1.53239,1.53196,1.53221,691900002.0
2007-04-11 20:13:00,1.53207,1.5322,1.53186,1.53186,479300002.0
2007-04-11 20:14:00,1.53189,1.53228,1.53178,1.53207,347300000.0
2007-04-11 20:15:00,1.53194,1.53247,1.53194,1.53247,421700001.0
2007-04-11 20:16:00,1.5324,1.53242,1.53203,1.53212,237700001.0
2007-04-11 20:17:00,1.532,1.53232,1.53195,1.53232,271700000.0
2007-04-11 20:18:00,1.53232,1.53255,1.53199,1.53225,593900001.0
2007-04-11 20:19:00,1.53206,1.53228,1.53192,1.53208,296000000.0
2007-04-11 20:20:00,1.5321,1.53228,1.53183,1.53217,388100000.0
2007-04-11 20:21:00,1.53234,1.53243,1.53222,1.53227,38800000.0
2007-04-11 20:22:00,1.53236,1.53256,1.53231,1.53256,212700001.0
2007-04-11 20:23:00,1.5326,1.5329,1.5324,1.5328,374500000.0
2007-04-11 20:24:00,1.5328,1.53291,1.53271,1.53277,212500001.0
2007-04-11 20:25:00,1.53275,1.53304,1.53275,1.53289,266000001.0
2007-04-11 20:26:00,1.5329,1.53299,1.53261,1.53276,374400000.0
2007-04-11 20:27:00,1.53269,1.53294,1.53256,1.53291,445700000.0
2007-04-11 20:28:00,1.53293,1.53303,1.5328,1.5328,238800001.0
2007-04-11 20:29:00,1.53308,1.53322,1.53289,1.53298,531300001.0
2007-04-11 20:30:00,1.53286,1.53308,1.53277,1.53302,247500002.0
2007-04-11 20:31:00,1.53315,1.53319,1.53301,1.53308,225300000.0
2007-04-11 20:32:00,1.53301,1.53309,1.53275,1.53298,144200000.0
2007-04-11 20:33:00,1.53303,1.53313,1.53286,1.53289,276900000.0
2007-04-11 20:34:00,1.53309,1.53337,1.53305,1.53321,361500000.0
2007-04-11 20:35:00,1.53313,1.53334,1.53312,1.53317,320800003.0
2007-04-11 20:36:00,1.53328,1.53373,1.53325,1.53343,430800000.0
2007-04-11 20:37:00,1.53356,1.5336,1.5333,1.53331,365300000.0
2007-04-11 20:38:00,1.53318,1.53341,1.53318,1.53332,299300001.0
2007-04-11 20:39:00,1.53345,1.53357,1.53332,1.53352,451900001.0
2007-04-11 20:40:00,1.53367,1.53387,1.53355,1.53365,329100000.0
2007-04-11 20:41:00,1.53379,1.53397,1.53348,1.53357,464100001.0
2007-04-11 20:42:00,1.53349,1.53382,1.53349,1.53382,219200000.0
2007-04-11 20:43:00,1.53396,1.53416,1.53393,1.53402,207900001.0
2007-04-11 20:44:00,1.53411,1.53411,1.53361,1.53394,263200000.0
2007-04-11 20:45:00,1.53365,1.53374,1.53357,1.53364,497000000.0
2007-04-11 20:46:00,1.53371,1.53391,1.53356,1.53378,270200001.0
2007-04-11 20:47:00,1.53368,1.53368,1.53341,1.53345,299800000.0
2007-04-11 20:48:00,1.53354,1.5336,1.53346,1.53347,410800001.0
2007-04-11 20:49:00,1.53343,1.53361,1.53335,1.53361,400100000.0
2007-04-11 20:50:00,1.53337,1.53355,1.53331,1.53343,177600000.0
2007-04-11 20:51:00,1.53343,1.53373,1.53338,1.53343,261000001.0
2007-04-11 20:52:00,1.53351,1.53359,1.53325,1.53359,193500001.0
2007-04-11 20:53:00,1.53338,1.53349,1.53325,1.53338,192400000.0
2007-04-11 20:54:00,1.53336,1.53348,1.53325,1.53348,110000000.0
2007-04-11 20:55:00,1.53341,1.53368,1.53334,1.5334,296700000.0
2007-04-11 20:56:00,1.5335,1.53356,1.53324,1.53339,177000001.0
2007-04-11 20:57:00,1.53342,1.53354,1.5333,1.53336,428700001.0
2007-04-11 20:58:00,1.53322,1.53322,1.53265,1.53267,297000000.0
2007-04-11 20:59:00,1.53275,1.53312,1.53248,1.53293,104100000.0
2007-04-11 21:00:00,1.53289,1.53293,1.53262,1.53276,281100000.0
2007-04-11 21:01:00,1.53276,1.53276,1.53234,1.53251,220900000.0
2007-04-11 21:02:00,1.53251,1.53258,1.53234,1.53251,115300001.0
2007-04-11 21:03:00,1.53254,1.5326,1.53241,1.53251,29600000.0
2007-04-11 21:04:00,1.53242,1.53258,1.53234,1.5325,318500000.0
2007-04-11 21:05:00,1.53258,1.53278,1.53242,1.53252,394900000.0
2007-04-11 21:06:00,1.53272,1.53292,1.53265,1.53265,250200000.0
2007-04-11 21:07:00,1.53261,1.53276,1.53257,1.5326,272700000.0
2007-04-11 21:08:00,1.53254,1.53266,1.53228,1.53266,27600000.0
2007-04-11 21:09:00,1.53252,1.53271,1.53247,1.53271,52900000.0
2007-04-11 21:10:00,1.53261,1.53284,1.53239,1.53241,236700000.0
2007-04-11 21:11:00,1.53231,1.53256,1.53227,1.53227,44900000.0
2007-04-11 21:12:00,1.53244,1.53245,1.53223,1.53223,223800000.0
2007-04-11 21:13:00,1.53216,1.53221,1.53176,1.53176,214300000.0
2007-04-11 21:14:00,1.53153,1.53187,1.53153,1.53179,214800000.0
2007-04-11 21:15:00,1.53171,1.53193,1.53168,1.53193,285700000.0
2007-04-11 21:16:00,1.53204,1.53219,1.53196,1.53198,186900001.0
2007-04-11 21:17:00,1.53182,1.53191,1.53151,1.53174,287800000.0
2007-04-11 21:18:00,1.53167,1.53168,1.53145,1.53163,198800002.0
2007-04-11 21:19:00,1.53173,1.53188,1.53155,1.53188,141600001.0
2007-04-11 21:20:00,1.53201,1.53215,1.53196,1.53215,44000000.0
2007-04-11 21:21:00,1.53209,1.53235,1.5319,1.5319,143800000.0
2007-04-11 21:22:00,1.53152,1.53162,1.53132,1.53132,193500000.0
2007-04-11 21:23:00,1.53133,1.5315,1.53129,1.53131,58800000.0
2007-04-11 21:24:00,1.53141,1.53164,1.53131,1.53132,135500000.0
2007-04-11 21:25:00,1.5315,1.53157,1.53135,1.53139,191700000.0
2007-04-11 21:26:00,1.53128,1.53145,1.53122,1.53122,259900000.0
2007-04-11 21:27:00,1.53127,1.53133,1.53122,1.53127,181400000.0
2007-04-11 21:28:00,1.53131,1.5315,1.53124,1.53144,121400000.0
2007-04-11 21:29:00,1.53142,1.53149,1.53123,1.53129,258700000.0
2007-04-11 21:30:00,1.53132,1.53153,1.5313,1.53147,121600000.0
2007-04-11 21:31:00,1.53147,1.53156,1.53122,1.53136,308900000.0
2007-04-11 21:32:00,1.5313,1.53135,1.53099,1.53123,338200000.0
2007-04-11 21:33:00,1.53137,1.53137,1.53117,1.53129,325600001.0
2007-04-11 21:34:00,1.53145,1.53175,1.53145,1.53149,189200000.0
2007-04-11 21:35:00,1.53169,1.53186,1.53145,1.53172,362000000.0
2007-04-11 21:36:00,1.53178,1.5318,1.53155,1.53166,302300001.0
2007-04-11 21:37:00,1.53188,1.53207,1.53177,1.5318,252300001.0
2007-04-11 21:38:00,1.53178,1.53179,1.53157,1.5316,233800001.0
2007-04-11 21:39:00,1.5315,1.53179,1.5315,1.53159,348100000.0
2007-04-11 21:40:00,1.53157,1.53157,1.53132,1.53132,169600001.0
2007-04-11 21:41:00,1.53132,1.5314,1.53089,1.53089,268100000.0
2007-04-11 21:42:00,1.53067,1.53073,1.53027,1.53073,174400000.0
2007-04-11 21:43:00,1.53088,1.53099,1.53079,1.5308,202500000.0
2007-04-11 21:44:00,1.53074,1.53074,1.53044,1.53052,149100000.0
2007-04-11 21:45:00,1.53054,1.53087,1.53034,1.5307,308100000.0
2007-04-11 21:46:00,1.53054,1.53102,1.53054,1.53076,308000000.0
2007-04-11 21:47:00,1.53069,1.53074,1.53044,1.53061,287500000.0
2007-04-11 21:48:00,1.53044,1.53044,1.5301,1.5301,414500001.0
2007-04-11 21:49:00,1.52983,1.5301,1.52973,1.52992,261300000.0
2007-04-11 21:50:00,1.52988,1.5303,1.52988,1.52989,424300000.0
2007-04-11 21:51:00,1.52997,1.5302,1.5299,1.5299,515700000.0
2007-04-11 21:52:00,1.53019,1.53031,1.52996,1.5303,373500001.0
2007-04-11 21:53:00,1.53041,1.53045,1.53022,1.53022,53800000.0
2007-04-11 21:54:00,1.53019,1.53045,1.53019,1.53039,447500000.0
2007-04-11 21:55:00,1.53045,1.53045,1.53033,1.53036,157100000.0
2007-04-11 21:56:00,1.53047,1.53055,1.53034,1.53042,42200000.0
2007-04-11 21:57:00,1.53033,1.53049,1.5303,1.53034,261400001.0
2007-04-11 21:58:00,1.53042,1.53053,1.53035,1.53035,149500000.0
2007-04-11 21:59:00,1.53027,1.53027,1.53007,1.53008,269200002.0
2007-04-11 22:00:00,1.53012,1.53025,1.53007,1.53012,104500001.0
2007-04-11 22:01:00,1.52983,1.53001,1.52976,1.52984,144700000.0
2007-04-11 22:02:00,1.52974,1.52999,1.52974,1.52997,193200000.0
2007-04-11 22:03:00,1.52999,1.53057,1.52999,1.5303,132700000.0
2007-04-11 22:04:00,1.53027,1.53058,1.53027,1.53045,170200000.0
2007-04-11 22:05:00,1.53037,1.53038,1.53002,1.53017,196800000.0
2007-04-11 22:06:00,1.53019,1.53051,1.53019,1.53031,92700000.0
2007-04-11 22:07:00,1.53042,1.53043,1.53009,1.53016,197600000.0
2007-04-11 22:08:00,1.53032,1.53048,1.53032,1.53036,160600000.0
2007-04-11 22:09:00,1.53025,1.53047,1.52991,1.52991,285000000.0
2007-04-11 22:10:00,1.52981,1.53021,1.52981,1.53002,172500001.0
2007-04-11 22:11:00,1.52997,1.5304,1.52997,1.53015,238700000.0
2007-04-11 22:12:00,1.53029,1.53029,1.53005,1.53029,208700001.0
2007-04-11 22:13:00,1.53034,1.53057,1.53033,1.53038,214500000.0
2007-04-11 22:14:00,1.53028,1.53031,1.52995,1.52998,132400000.0
2007-04-11 22:15:00,1.5299,1.53016,1.52988,1.52996,143300001.0
2007-04-11 22:16:00,1.53001,1.53033,1.53001,1.53005,94400000.0
2007-04-11 22:17:00,1.53008,1.53026,1.53006,1.53011,211400000.0
2007-04-11 22:18:00,1.52995,1.53012,1.5298,1.52996,128600000.0
2007-04-11 22:19:00,1.53006,1.53022,1.52971,1.5298,210400000.0
2007-04-11 22:20:00,1.52997,1.5301,1.5299,1.52991,136300000.0
2007-04-11 22:21:00,1.52981,1.52986,1.52958,1.52958,141200000.0
2007-04-11 22:22:00,1.52948,1.52971,1.52945,1.52961,180800000.0
2007-04-11 22:23:00,1.52963,1.5297,1.52955,1.5296,197000001.0
2007-04-11 22:24:00,1.52974,1.52985,1.52971,1.52981,39800000.0
2007-04-11 22:25:00,1.5295,1.52977,1.52947,1.52964,226900000.0
2007-04-11 22:26:00,1.52974,1.52988,1.52963,1.52984,226600002.0
2007-04-11 22:27:00,1.52991,1.53005,1.52987,1.52994,147600000.0
2007-04-11 22:28:00,1.52979,1.53003,1.52967,1.5297,63900000.0
2007-04-11 22:29:00,1.52974,1.5301,1.52972,1.52992,203000000.0
2007-04-11 22:30:00,1.52997,1.53021,1.52989,1.53015,231300000.0
2007-04-11 22:31:00,1.5302,1.53026,1.52989,1.53021,224700000.0
2007-04-11 22:32:00,1.53017,1.53032,1.52992,1.53027,189800000.0
2007-04-11 22:33:00,1.53004,1.53007,1.52999,1.53004,126800000.0
2007-04-11 22:34:00,1.53003,1.53029,1.52995,1.53026,229700000.0
2007-04-11 22:35:00,1.53023,1.53034,1.53021,1.53021,160200000.0
2007-04-11 22:36:00,1.53022,1.53034,1.53013,1.53013,114300000.0
2007-04-11 22:37:00,1.53003,1.53016,1.52996,1.53009,268700000.0
2007-04-11 22:38:00,1.53008,1.53031,1.52989,1.52994,289100001.0
2007-04-11 22:39:00,1.52999,1.53007,1.52984,1.52985,242200000.0
2007-04-11 22:40:00,1.52987,1.53034,1.52985,1.52998,270000000.0
2007-04-11 22:41:00,1.52985,1.53016,1.52948,1.53002,274800000.0
2007-04-11 22:42:00,1.53033,1.53033,1.52983,1.53005,126000000.0
2007-04-11 22:43:00,1.53003,1.53021,1.52998,1.53015,181200000.0
2007-04-11 22:44:00,1.53,1.53019,1.52992,1.52993,24600000.0
2007-04-11 22:45:00,1.52992,1.53013,1.52992,1.52992,255700002.0
2007-04-11 22:46:00,1.53008,1.53034,1.53002,1.53008,202500000.0
2007-04-11 22:47:00,1.53006,1.53024,1.52996,1.53003,134100000.0
2007-04-11 22:48:00,1.53011,1.53024,1.53,1.53002,138900000.0
2007-04-11 22:49:00,1.53016,1.53027,1.53008,1.53014,241000000.0
2007-04-11 22:50:00,1.53002,1.53026,1.5297,1.52986,174300000.0
2007-04-11 22:51:00,1.53006,1.53032,1.53004,1.5302,312400000.0
2007-04-11 22:52:00,1.52995,1.53027,1.52995,1.52995,295700001.0
2007-04-11 22:53:00,1.52993,1.53014,1.52991,1.53014,169800001.0
2007-04-11 22:54:00,1.53013,1.53019,1.53006,1.53016,195100001.0
2007-04-11 22:55:00,1.53012,1.53012,1.52994,1.53005,247000000.0
2007-04-11 22:56:00,1.53005,1.53024,1.52995,1.52999,162500000.0
2007-04-11 22:57:00,1.53019,1.53033,1.52999,1.53023,33000000.0
2007-04-11 22:58:00,1.5303,1.5303,1.52999,1.52999,42300000.0
2007-04-11 22:59:00,1.53015,1.53021,1.53005,1.53018,25400000.0
2007-04-11 23:00:00,1.52976,1.53003,1.5297,1.52978,104300000.0
2007-04-11 23:01:00,1.53004,1.53023,1.52969,1.52969,52800001.0
2007-04-11 23:02:00,1.52964,1.53004,1.52964,1.52964,62300000.0
2007-04-11 23:03:00,1.52979,1.53006,1.52974,1.52996,28400000.0
2007-04-11 23:04:00,1.52992,1.52992,1.52953,1.52979,42200001.0
2007-04-11 23:05:00,1.5294,1.52945,1.52869,1.52869,42300000.0
2007-04-11 23:06:00,1.52881,1.52913,1.52881,1.52905,37000000.0
2007-04-11 23:07:00,1.52908,1.52941,1.52872,1.52872,36800000.0
2007-04-11 23:08:00,1.52884,1.52884,1.52884,1.52884,29400000.0
2007-04-11 23:09:00,1.52911,1.52926,1.52899,1.5292,49000000.0
2007-04-11 23:10:00,1.52893,1.52933,1.52893,1.52917,67400000.0
2007-04-11 23:11:00,1.52926,1.52926,1.52902,1.52902,44600000.0
2007-04-11 23:12:00,1.5291,1.5291,1.52859,1.5287,67200000.0
2007-04-11 23:13:00,1.52876,1.52887,1.52875,1.52875,72800000.0
2007-04-11 23:14:00,1.52881,1.52926,1.52881,1.52899,42400000.0
2007-04-11 23:15:00,1.52905,1.52919,1.52877,1.52877,51600000.0
2007-04-11 23:16:00,1.52877,1.52883,1.52876,1.52883,47800000.0
2007-04-11 23:17:00,1.52897,1.52915,1.52896,1.52905,74300000.0
2007-04-11 23:18:00,1.52932,1.52975,1.52918,1.52918,49200000.0
2007-04-11 23:19:00,1.52932,1.52932,1.52901,1.52901,32600000.0
2007-04-11 23:20:00,1.52902,1.52917,1.52898,1.529,68800000.0
2007-04-11 23:21:00,1.52918,1.52918,1.52887,1.52898,33800000.0
2007-04-11 23:22:00,1.52894,1.52914,1.5287,1.52896,132000001.0
2007-04-11 23:23:00,1.52877,1.52921,1.52842,1.52898,213200000.0
2007-04-11 23:24:00,1.52878,1.52896,1.52878,1.52896,58200000.0
2007-04-11 23:25:00,1.52904,1.52928,1.52904,1.52907,36600000.0
2007-04-11 23:26:00,1.52902,1.52938,1.52902,1.52934,52800000.0
2007-04-11 23:27:00,1.52941,1.52956,1.52927,1.52956,26200000.0
2007-04-11 23:28:00,1.52938,1.52938,1.52903,1.52903,25800000.0
2007-04-11 23:29:00,1.52913,1.52945,1.52895,1.52895,89900000.0
2007-04-11 23:30:00,1.52916,1.52939,1.52891,1.52893,92500001.0
2007-04-11 23:31:00,1.52897,1.52906,1.52894,1.52895,44600000.0
2007-04-11 23:32:00,1.52885,1.529,1.5288,1.5289,56200000.0
2007-04-11 23:33:00,1.52885,1.52906,1.52885,1.529,148000000.0
2007-04-11 23:34:00,1.52892,1.52921,1.52862,1.52865,207600000.0
2007-04-11 23:35:00,1.52876,1.52876,1.52855,1.52856,176300001.0
2007-04-11 23:36:00,1.52852,1.5287,1.52852,1.52864,30400000.0
2007-04-11 23:37:00,1.52909,1.52915,1.52869,1.52879,38400000.0
2007-04-11 23:38:00,1.52862,1.52867,1.52853,1.52853,35600000.0
2007-04-11 23:39:00,1.52857,1.52895,1.52855,1.52884,197900000.0
2007-04-11 23:40:00,1.52894,1.52894,1.52879,1.52881,54000000.0
2007-04-11 23:41:00,1.52882,1.52904,1.52876,1.5288,156800000.0
2007-04-11 23:42:00,1.52895,1.529,1.52885,1.52895,38000000.0
2007-04-11 23:43:00,1.52894,1.52906,1.52876,1.52885,90100000.0
2007-04-11 23:44:00,1.52875,1.52877,1.52848,1.52858,95000000.0
2007-04-11 23:45:00,1.52862,1.52867,1.52855,1.52862,79600000.0
2007-04-11 23:46:00,1.52857,1.52866,1.52842,1.52851,47000000.0
2007-04-11 23:47:00,1.52859,1.52864,1.5285,1.5285,82000000.0
2007-04-11 23:48:00,1.52855,1.5289,1.52842,1.52858,45200000.0
2007-04-11 23:49:00,1.52844,1.52855,1.52827,1.52855,110400000.0
2007-04-11 23:50:00,1.52867,1.52872,1.52847,1.52872,32600000.0
2007-04-11 23:51:00,1.52866,1.52877,1.52847,1.52847,57500000.0
2007-04-11 23:52:00,1.52843,1.52864,1.52842,1.52858,198800000.0
2007-04-11 23:53:00,1.52854,1.52881,1.52836,1.52836,98300000.0
2007-04-11 23:54:00,1.52883,1.52896,1.52835,1.52835,190200000.0
2007-04-11 23:55:00,1.52844,1.52847,1.52834,1.5284,130500000.0
2007-04-11 23:56:00,1.52855,1.52855,1.52831,1.52842,102000000.0
2007-04-11 23:57:00,1.52811,1.5285,1.52811,1.52838,127700000.0
2007-04-11 23:58:00,1.52842,1.52842,1.52793,1.52815,131400000.0
2007-04-11 23:59:00,1.52823,1.52841,1.52821,1.52833,80700000.0
2007-04-12 00:00:00,1.52848,1.52907,1.52848,1.52885,163400000.0
2007-04-12 00:01:00,1.52862,1.52978,1.52854,1.5288,283600000.0
2007-04-12 00:02:00,1.52898,1.52931,1.5289,1.5289,141100001.0
2007-04-12 00:03:00,1.52949,1.52977,1.52949,1.52963,17600000.0
2007-04-12 00:04:00,1.52991,1.53004,1.52991,1.53004,11600000.0
2007-04-12 00:05:00,1.52951,1.52984,1.52932,1.52932,30200000.0
2007-04-12 00:06:00,1.52925,1.52925,1.5287,1.52892,79200000.0
2007-04-12 00:07:00,1.52927,1.52955,1.52893,1.52955,145500001.0
2007-04-12 00:08:00,1.52987,1.53002,1.52987,1.52989,28000000.0
2007-04-12 00:09:00,1.52969,1.53005,1.52967,1.52987,133300001.0
2007-04-12 00:10:00,1.52954,1.52996,1.52949,1.52996,50200000.0
2007-04-12 00:11:00,1.5299,1.53005,1.52976,1.53001,31400000.0
2007-04-12 00:12:00,1.52964,1.52974,1.52952,1.52952,25800000.0
2007-04-12 00:13:00,1.52949,1.52972,1.52948,1.52972,44800000.0
2007-04-12 00:14:00,1.53013,1.53013,1.52982,1.5299,33800000.0
2007-04-12 00:15:00,1.52996,1.53017,1.52984,1.52997,30800000.0
2007-04-12 00:16:00,1.53006,1.53006,1.52983,1.52983,25600000.0
2007-04-12 00:17:00,1.52965,1.52968,1.52955,1.52965,79800000.0
2007-04-12 00:18:00,1.52992,1.52995,1.52982,1.52983,64400000.0
2007-04-12 00:19:00,1.53013,1.53037,1.52983,1.52983,110800000.0
2007-04-12 00:20:00,1.52972,1.52988,1.52968,1.52984,79200000.0
2007-04-12 00:21:00,1.53025,1.53043,1.53014,1.53026,25600000.0
2007-04-12 00:22:00,1.53023,1.53036,1.53,1.53022,33000000.0
2007-04-12 00:23:00,1.53017,1.53017,1.52963,1.52991,46000000.0
2007-04-12 00:24:00,1.52989,1.53011,1.52981,1.53007,65000000.0
2007-04-12 00:25:00,1.53009,1.53048,1.53002,1.53019,52400000.0
2007-04-12 00:26:00,1.52994,1.53006,1.52994,1.52997,38700000.0
2007-04-12 00:27:00,1.53002,1.53024,1.52998,1.5301,41000000.0
2007-04-12 00:28:00,1.53026,1.53026,1.52987,1.52987,39800000.0
2007-04-12 00:29:00,1.52954,1.52966,1.52928,1.52961,61400000.0
2007-04-12 00:30:00,1.52995,1.53017,1.52995,1.53011,52600000.0
2007-04-12 00:31:00,1.5302,1.53025,1.53014,1.5302,47500000.0
2007-04-12 00:32:00,1.53028,1.53038,1.53016,1.53037,70000000.0
2007-04-12 00:33:00,1.5304,1.5304,1.5302,1.53022,138600000.0
2007-04-12 00:34:00,1.53025,1.53062,1.53019,1.53062,33700000.0
2007-04-12 00:35:00,1.5302,1.53025,1.53019,1.53022,58000000.0
2007-04-12 00:36:00,1.53019,1.53027,1.53014,1.53019,67600000.0
2007-04-12 00:37:00,1.53014,1.53022,1.5301,1.53019,47600000.0
2007-04-12 00:38:00,1.53015,1.5303,1.53014,1.5303,30800000.0
2007-04-12 00:39:00,1.53066,1.53066,1.5302,1.5302,50200000.0
2007-04-12 00:40:00,1.53068,1.53068,1.53043,1.53063,40400000.0
2007-04-12 00:41:00,1.53065,1.53065,1.5303,1.53058,37000001.0
2007-04-12 00:42:00,1.53071,1.53073,1.53018,1.53071,56200000.0
2007-04-12 00:43:00,1.53081,1.53082,1.53055,1.53081,35200000.0
2007-04-12 00:44:00,1.53088,1.53098,1.53058,1.53058,29600000.0
2007-04-12 00:45:00,1.53092,1.53098,1.53053,1.53074,49100000.0
2007-04-12 00:46:00,1.53086,1.53105,1.53063,1.53065,51800000.0
2007-04-12 00:47:00,1.53089,1.53111,1.53068,1.531,44600000.0
2007-04-12 00:48:00,1.53075,1.53087,1.53075,1.53084,61600000.0
2007-04-12 00:49:00,1.53123,1.53123,1.53075,1.53075,29300000.0
2007-04-12 00:50:00,1.53124,1.53125,1.53081,1.53111,45000000.0
2007-04-12 00:51:00,1.53089,1.5312,1.53083,1.5312,65200000.0
2007-04-12 00:52:00,1.53122,1.53143,1.53085,1.53101,94400000.0
2007-04-12 00:53:00,1.53106,1.53106,1.53093,1.531,74800001.0
2007-04-12 00:54:00,1.5311,1.53129,1.53107,1.53107,60500000.0
2007-04-12 00:55:00,1.53099,1.53154,1.53099,1.53132,57800000.0
2007-04-12 00:56:00,1.53128,1.53128,1.53109,1.53109,73300000.0
2007-04-12 00:57:00,1.53103,1.53107,1.53095,1.53107,35900000.0
2007-04-12 00:58:00,1.53103,1.53103,1.53086,1.53098,43000000.0
2007-04-12 00:59:00,1.531,1.53104,1.53083,1.53091,135300001.0
2007-04-12 01:00:00,1.53097,1.53118,1.53096,1.53102,67000000.0
2007-04-12 01:01:00,1.53095,1.53107,1.53095,1.53098,75800000.0
2007-04-12 01:02:00,1.5311,1.5311,1.53092,1.53099,32200000.0
2007-04-12 01:03:00,1.53094,1.53099,1.53087,1.53099,61900000.0
2007-04-12 01:04:00,1.53108,1.53144,1.53103,1.53136,33200000.0
2007-04-12 01:05:00,1.53139,1.53185,1.53139,1.53168,54400000.0
2007-04-12 01:06:00,1.53165,1.53188,1.53157,1.53181,39000000.0
2007-04-12 01:07:00,1.53167,1.53175,1.53158,1.53175,20800000.0
2007-04-12 01:08:00,1.53147,1.53159,1.53125,1.53136,56200000.0
2007-04-12 01:09:00,1.53172,1.53172,1.53121,1.53155,90200000.0
2007-04-12 01:10:00,1.53137,1.53177,1.5313,1.53154,55800000.0
2007-04-12 01:11:00,1.53167,1.53172,1.53147,1.5315,98700000.0
2007-04-12 01:12:00,1.5316,1.53177,1.53119,1.5316,207900000.0
2007-04-12 01:13:00,1.53112,1.53129,1.53107,1.53122,155200000.0
2007-04-12 01:14:00,1.53122,1.5314,1.53114,1.5312,32400000.0
2007-04-12 01:15:00,1.53183,1.53183,1.53163,1.53179,30200000.0
2007-04-12 01:16:00,1.5318,1.5318,1.53159,1.53167,32600000.0
2007-04-12 01:17:00,1.53171,1.5318,1.53162,1.53162,31600000.0
2007-04-12 01:18:00,1.53146,1.53158,1.53139,1.53139,42000000.0
2007-04-12 01:19:00,1.53151,1.53156,1.53134,1.53134,46400001.0
2007-04-12 01:20:00,1.53118,1.53127,1.53111,1.53119,26800000.0
2007-04-12 01:21:00,1.53102,1.53102,1.53076,1.53094,43700000.0
2007-04-12 01:22:00,1.53063,1.53066,1.53048,1.53054,86300000.0
2007-04-12 01:23:00,1.53084,1.53094,1.53074,1.53075,22800000.0
2007-04-12 01:24:00,1.53043,1.53081,1.53031,1.53081,83400000.0
2007-04-12 01:25:00,1.53085,1.53099,1.53081,1.53099,45000000.0
2007-04-12 01:26:00,1.53065,1.53079,1.5306,1.53068,202900000.0
2007-04-12 01:27:00,1.53093,1.53101,1.53066,1.53079,33300000.0
2007-04-12 01:28:00,1.53066,1.53086,1.53048,1.53055,54200000.0
2007-04-12 01:29:00,1.53074,1.53094,1.53066,1.53094,28600000.0
2007-04-12 01:30:00,1.5308,1.5308,1.53054,1.53077,42000000.0
2007-04-12 01:31:00,1.53057,1.53087,1.53057,1.53077,56200000.0
2007-04-12 01:32:00,1.53085,1.53098,1.5308,1.53095,40000000.0
2007-04-12 01:33:00,1.53097,1.53106,1.53067,1.53071,83100000.0
2007-04-12 01:34:00,1.53079,1.53104,1.53066,1.53095,121200001.0
2007-04-12 01:35:00,1.53109,1.53109,1.53075,1.5308,24400000.0
2007-04-12 01:36:00,1.53094,1.5312,1.53094,1.53102,54300000.0
2007-04-12 01:37:00,1.53083,1.53089,1.53081,1.53085,28300000.0
2007-04-12 01:38:00,1.53129,1.53138,1.53112,1.53115,47700000.0
2007-04-12 01:39:00,1.53145,1.53154,1.53127,1.53135,68000000.0
2007-04-12 01:40:00,1.53122,1.53159,1.53121,1.53142,49600000.0
2007-04-12 01:41:00,1.53125,1.53146,1.53078,1.5311,38100000.0
2007-04-12 01:42:00,1.53076,1.53139,1.53071,1.53096,192800000.0
2007-04-12 01:43:00,1.53103,1.53113,1.53084,1.53094,98000000.0
2007-04-12 01:44:00,1.53068,1.53089,1.53058,1.53076,225800001.0
2007-04-12 01:45:00,1.5308,1.5314,1.53077,1.5314,139500000.0
2007-04-12 01:46:00,1.53146,1.53155,1.53145,1.53152,32800000.0
2007-04-12 01:47:00,1.53143,1.53143,1.53127,1.5313,62000000.0
2007-04-12 01:48:00,1.53133,1.53136,1.53129,1.53129,42000000.0
2007-04-12 01:49:00,1.53127,1.53171,1.53121,1.53128,116600000.0
2007-04-12 01:50:00,1.5316,1.5318,1.5313,1.53158,163500000.0
2007-04-12 01:51:00,1.53183,1.53186,1.53175,1.5318,52600000.0
2007-04-12 01:52:00,1.53181,1.53195,1.53151,1.53195,209000000.0
2007-04-12 01:53:00,1.53184,1.5319,1.5315,1.53179,97400000.0
2007-04-12 01:54:00,1.53165,1.53168,1.53157,1.53168,61800000.0
2007-04-12 01:55:00,1.53184,1.53204,1.53184,1.53191,76200000.0
2007-04-12 01:56:00,1.53188,1.53188,1.53146,1.53146,85900001.0
2007-04-12 01:57:00,1.53146,1.53149,1.53105,1.53105,93600000.0
2007-04-12 01:58:00,1.53113,1.53125,1.53111,1.53123,60600000.0
2007-04-12 01:59:00,1.53142,1.53167,1.53137,1.53157,37800000.0
2007-04-12 02:00:00,1.53176,1.53192,1.53176,1.53179,37800000.0
2007-04-12 02:01:00,1.53172,1.53211,1.53141,1.53171,18600000.0
2007-04-12 02:02:00,1.53189,1.5321,1.53189,1.53205,47700000.0
2007-04-12 02:03:00,1.53186,1.53195,1.53167,1.53187,40700000.0
2007-04-12 02:04:00,1.5318,1.53203,1.5318,1.53187,28800000.0
2007-04-12 02:05:00,1.53172,1.53192,1.53172,1.53178,19400000.0
2007-04-12 02:06:00,1.53184,1.53199,1.5318,1.5319,63300000.0
2007-04-12 02:07:00,1.53171,1.53206,1.53171,1.53206,44300000.0
2007-04-12 02:08:00,1.53199,1.53216,1.53199,1.53215,22400000.0
2007-04-12 02:09:00,1.53211,1.53221,1.53166,1.53198,30800000.0
2007-04-12 02:10:00,1.5319,1.53203,1.53141,1.53192,27800000.0
2007-04-12 02:11:00,1.53154,1.53201,1.53154,1.53182,32400000.0
2007-04-12 02:12:00,1.53155,1.5318,1.5315,1.53178,32600000.0
2007-04-12 02:13:00,1.53182,1.53191,1.53169,1.53175,40200000.0
2007-04-12 02:14:00,1.53194,1.53208,1.53174,1.53195,39500000.0
2007-04-12 02:15:00,1.53194,1.53207,1.53152,1.53193,23200000.0
2007-04-12 02:16:00,1.53175,1.53178,1.53123,1.53163,26400000.0
2007-04-12 02:17:00,1.53162,1.5318,1.53156,1.53176,35000000.0
2007-04-12 02:18:00,1.53172,1.53201,1.53165,1.53171,46800000.0
2007-04-12 02:19:00,1.53179,1.53181,1.5316,1.53171,42700000.0
2007-04-12 02:20:00,1.53177,1.53184,1.53131,1.53155,49000001.0
2007-04-12 02:21:00,1.53171,1.53172,1.53151,1.53161,36400000.0
2007-04-12 02:22:00,1.53168,1.53173,1.5313,1.53157,33800000.0
2007-04-12 02:23:00,1.53147,1.53165,1.53139,1.53139,37600000.0
2007-04-12 02:24:00,1.53111,1.53146,1.53111,1.53138,44600000.0
2007-04-12 02:25:00,1.53157,1.53167,1.53119,1.53162,34900000.0
2007-04-12 02:26:00,1.53164,1.53164,1.53142,1.53147,39000000.0
2007-04-12 02:27:00,1.53139,1.5316,1.5313,1.53148,40900000.0
2007-04-12 02:28:00,1.53158,1.53158,1.53135,1.53135,42200000.0
2007-04-12 02:29:00,1.53142,1.53155,1.53107,1.53155,49400000.0
2007-04-12 02:30:00,1.53145,1.53157,1.53142,1.53157,42400000.0
2007-04-12 02:31:00,1.53147,1.53148,1.5311,1.53134,41200000.0
2007-04-12 02:32:00,1.53162,1.53176,1.53147,1.53176,26100000.0
2007-04-12 02:33:00,1.53181,1.53183,1.53158,1.53161,28200000.0
2007-04-12 02:34:00,1.53179,1.53212,1.53169,1.53212,57800000.0
2007-04-12 02:35:00,1.53226,1.53255,1.5321,1.53255,34800001.0
2007-04-12 02:36:00,1.53191,1.53225,1.53191,1.5321,25400000.0
2007-04-12 02:37:00,1.53218,1.5323,1.53204,1.53216,41200000.0
2007-04-12 02:38:00,1.53209,1.53259,1.53209,1.53227,47000000.0
2007-04-12 02:39:00,1.53243,1.53254,1.53181,1.53254,23400000.0
2007-04-12 02:40:00,1.5325,1.53264,1.53244,1.5325,40600000.0
2007-04-12 02:41:00,1.5326,1.5326,1.53221,1.53247,47000000.0
2007-04-12 02:42:00,1.5325,1.53257,1.53224,1.53254,23000000.0
2007-04-12 02:43:00,1.53256,1.53273,1.5325,1.53255,53000000.0
2007-04-12 02:44:00,1.53252,1.53252,1.53212,1.53236,32600000.0
2007-04-12 02:45:00,1.53236,1.53236,1.53208,1.53212,26300000.0
2007-04-12 02:46:00,1.53224,1.53226,1.53197,1.53226,51900000.0
2007-04-12 02:47:00,1.53215,1.5323,1.53187,1.53212,25600000.0
2007-04-12 02:48:00,1.53232,1.53232,1.53216,1.53216,33900000.0
2007-04-12 02:49:00,1.53216,1.5323,1.5319,1.53226,30400000.0
2007-04-12 02:50:00,1.53234,1.53236,1.53216,1.53236,32000001.0
2007-04-12 02:51:00,1.53194,1.53237,1.53194,1.53237,34400000.0
2007-04-12 02:52:00,1.53227,1.53247,1.53218,1.53238,48800000.0
2007-04-12 02:53:00,1.53236,1.53239,1.53214,1.53239,37600000.0
2007-04-12 02:54:00,1.53228,1.53241,1.53223,1.53237,54600000.0
2007-04-12 02:55:00,1.53232,1.53244,1.53222,1.53222,30600000.0
2007-04-12 02:56:00,1.53211,1.53263,1.53209,1.53259,35600000.0
2007-04-12 02:57:00,1.53225,1.5327,1.53225,1.53267,40900000.0
2007-04-12 02:58:00,1.53249,1.53271,1.53243,1.53252,23200000.0
2007-04-12 02:59:00,1.5325,1.53267,1.53245,1.5326,50000000.0
2007-04-12 03:00:00,1.53267,1.53282,1.53259,1.53282,36300000.0
2007-04-12 03:01:00,1.53267,1.53278,1.53253,1.53278,40000000.0
2007-04-12 03:02:00,1.53256,1.53283,1.53256,1.53281,35800000.0
2007-04-12 03:03:00,1.5327,1.53282,1.53261,1.53269,54100000.0
2007-04-12 03:04:00,1.53253,1.53271,1.53241,1.53241,29600000.0
2007-04-12 03:05:00,1.53287,1.53287,1.5324,1.5324,30000000.0
2007-04-12 03:06:00,1.53278,1.53278,1.53253,1.53255,43600000.0
2007-04-12 03:07:00,1.53274,1.53274,1.53253,1.53253,27800000.0
2007-04-12 03:08:00,1.53272,1.53277,1.53255,1.53267,49400000.0
2007-04-12 03:09:00,1.53275,1.5329,1.53265,1.53272,40000000.0
2007-04-12 03:10:00,1.53262,1.5327,1.53239,1.53262,56400000.0
2007-04-12 03:11:00,1.53246,1.53268,1.53231,1.53231,49600001.0
2007-04-12 03:12:00,1.53256,1.53267,1.53241,1.53248,49500001.0
2007-04-12 03:13:00,1.5325,1.5325,1.53232,1.53242,27800000.0
2007-04-12 03:14:00,1.53234,1.53237,1.53199,1.53203,45400000.0
2007-04-12 03:15:00,1.53196,1.53205,1.5319,1.53204,33400000.0
2007-04-12 03:16:00,1.53193,1.53193,1.53128,1.53147,37400001.0
2007-04-12 03:17:00,1.53174,1.53174,1.53133,1.53136,34600000.0
2007-04-12 03:18:00,1.5313,1.53171,1.53109,1.53171,32200000.0
2007-04-12 03:19:00,1.53163,1.53163,1.53136,1.53147,35600000.0
2007-04-12 03:20:00,1.53144,1.53163,1.5313,1.53162,56600000.0
2007-04-12 03:21:00,1.53152,1.53175,1.53152,1.5317,35400000.0
2007-04-12 03:22:00,1.53171,1.53188,1.53171,1.53181,32600001.0
2007-04-12 03:23:00,1.53174,1.53178,1.53156,1.53157,27800000.0
2007-04-12 03:24:00,1.53113,1.53114,1.5309,1.53103,37400000.0
2007-04-12 03:25:00,1.53112,1.5314,1.53112,1.53125,38500000.0
2007-04-12 03:26:00,1.53157,1.53175,1.53143,1.53175,24200000.0
2007-04-12 03:27:00,1.53148,1.53171,1.53143,1.53148,39000000.0
2007-04-12 03:28:00,1.53152,1.53159,1.5315,1.5315,29100000.0
2007-04-12 03:29:00,1.53146,1.53154,1.53094,1.53094,42400000.0
2007-04-12 03:30:00,1.53118,1.53141,1.53113,1.53128,28000000.0
2007-04-12 03:31:00,1.53135,1.53153,1.5312,1.53148,99500000.0
2007-04-12 03:32:00,1.53145,1.53177,1.53144,1.53177,76100000.0
2007-04-12 03:33:00,1.53177,1.5318,1.53154,1.53166,43100000.0
2007-04-12 03:34:00,1.53156,1.53167,1.53137,1.53146,56100000.0
2007-04-12 03:35:00,1.53155,1.53179,1.53142,1.53179,30200000.0
2007-04-12 03:36:00,1.53225,1.53229,1.5317,1.53229,55400001.0
2007-04-12 03:37:00,1.53234,1.53237,1.53191,1.53191,33200000.0
2007-04-12 03:38:00,1.53233,1.53285,1.53233,1.5327,38000000.0
2007-04-12 03:39:00,1.53232,1.53301,1.53232,1.53301,49200000.0
2007-04-12 03:40:00,1.53298,1.53303,1.53287,1.53303,28800000.0
2007-04-12 03:41:00,1.53303,1.53392,1.53303,1.53392,27800000.0
2007-04-12 03:42:00,1.53463,1.53502,1.53423,1.53423,24600000.0
2007-04-12 03:43:00,1.53459,1.53469,1.5343,1.5344,24000000.0
2007-04-12 03:44:00,1.53408,1.53446,1.53408,1.53425,37800000.0
2007-04-12 03:45:00,1.53427,1.53427,1.5339,1.53402,27600000.0
2007-04-12 03:46:00,1.53403,1.53421,1.53387,1.53419,29800000.0
2007-04-12 03:47:00,1.53421,1.53484,1.53421,1.53484,31400000.0
2007-04-12 03:48:00,1.53488,1.535,1.5346,1.535,59200000.0
2007-04-12 03:49:00,1.53484,1.53484,1.5343,1.53432,27600000.0
2007-04-12 03:50:00,1.53406,1.5343,1.53396,1.53412,50100000.0
2007-04-12 03:51:00,1.53427,1.53427,1.5339,1.5339,79200001.0
2007-04-12 03:52:00,1.53391,1.53401,1.53377,1.53392,22200000.0
2007-04-12 03:53:00,1.5341,1.53421,1.53393,1.53403,29200000.0
2007-04-12 03:54:00,1.53382,1.5342,1.53382,1.5342,26600000.0
2007-04-12 03:55:00,1.53408,1.53411,1.53386,1.53386,61100001.0
2007-04-12 03:56:00,1.53395,1.53419,1.53391,1.53391,49200000.0
2007-04-12 03:57:00,1.53386,1.53398,1.53347,1.53393,55200000.0
2007-04-12 03:58:00,1.53394,1.534,1.53374,1.534,54300000.0
2007-04-12 03:59:00,1.53398,1.53415,1.53386,1.53397,55400000.0
2007-04-12 04:00:00,1.53383,1.53418,1.53374,1.53418,45400000.0
2007-04-12 04:01:00,1.53417,1.53417,1.53373,1.534,34200000.0
2007-04-12 04:02:00,1.53404,1.53404,1.53385,1.53387,27000000.0
2007-04-12 04:03:00,1.53383,1.53408,1.53368,1.53408,46600001.0
2007-04-12 04:04:00,1.5339,1.53406,1.5339,1.5339,41400000.0
2007-04-12 04:05:00,1.53338,1.53427,1.53338,1.534,43700000.0
2007-04-12 04:06:00,1.5339,1.53408,1.53371,1.53408,35600000.0
2007-04-12 04:07:00,1.53392,1.53402,1.53363,1.53402,53300000.0
2007-04-12 04:08:00,1.53405,1.53435,1.53398,1.53421,50900000.0
2007-04-12 04:09:00,1.53396,1.53411,1.53375,1.53404,28600000.0
2007-04-12 04:10:00,1.53395,1.53416,1.53378,1.53395,38700000.0
2007-04-12 04:11:00,1.53372,1.53372,1.5333,1.53354,48600000.0
2007-04-12 04:12:00,1.53346,1.53387,1.53339,1.53387,67900000.0
2007-04-12 04:13:00,1.53401,1.53405,1.53382,1.53403,38600000.0
2007-04-12 04:14:00,1.53381,1.53396,1.53357,1.53373,30200000.0
2007-04-12 04:15:00,1.53378,1.53389,1.53377,1.53389,38300000.0
2007-04-12 04:16:00,1.53396,1.53403,1.53355,1.53403,35200000.0
2007-04-12 04:17:00,1.53409,1.53419,1.53396,1.53419,26800000.0
2007-04-12 04:18:00,1.53368,1.53432,1.53368,1.53411,57500000.0
2007-04-12 04:19:00,1.53375,1.53412,1.53375,1.53412,99500000.0
2007-04-12 04:20:00,1.53414,1.53418,1.5338,1.5338,43600000.0
2007-04-12 04:21:00,1.53406,1.53415,1.53395,1.53407,36200000.0
2007-04-12 04:22:00,1.53407,1.53409,1.53399,1.53407,31800000.0
2007-04-12 04:23:00,1.53398,1.53412,1.53398,1.53408,35400000.0
2007-04-12 04:24:00,1.53419,1.53419,1.53419,1.53419,1200000.0
2007-04-12 04:25:00,1.53394,1.53435,1.53394,1.53414,53400001.0
2007-04-12 04:26:00,1.53399,1.53404,1.53381,1.53392,27800000.0
2007-04-12 04:27:00,1.53413,1.53431,1.53408,1.53408,41800000.0
2007-04-12 04:28:00,1.5344,1.5344,1.53393,1.53432,30400000.0
2007-04-12 04:29:00,1.5342,1.53438,1.534,1.53421,41400000.0
2007-04-12 04:30:00,1.53421,1.53441,1.534,1.5343,47000000.0
2007-04-12 04:31:00,1.53415,1.53455,1.53415,1.53442,63500000.0
2007-04-12 04:32:00,1.53441,1.53451,1.53435,1.53435,32600000.0
2007-04-12 04:33:00,1.53453,1.53455,1.53429,1.53441,33600000.0
2007-04-12 04:34:00,1.53423,1.53451,1.53423,1.53443,53000000.0
2007-04-12 04:35:00,1.53431,1.53473,1.53431,1.53459,37600000.0
2007-04-12 04:36:00,1.53496,1.53523,1.53496,1.5351,20200000.0
2007-04-12 04:37:00,1.53523,1.53523,1.53484,1.53512,33200000.0
2007-04-12 04:38:00,1.5352,1.53564,1.5352,1.53533,48800000.0
2007-04-12 04:39:00,1.53526,1.53542,1.53497,1.53535,37300000.0
2007-04-12 04:40:00,1.5352,1.53533,1.53508,1.53516,66000000.0
2007-04-12 04:41:00,1.53527,1.5354,1.53489,1.53538,51800000.0
2007-04-12 04:42:00,1.53522,1.53527,1.53509,1.53523,45000000.0
2007-04-12 04:43:00,1.53519,1.53546,1.53519,1.53529,69000002.0
2007-04-12 04:44:00,1.5351,1.5352,1.53456,1.53518,39100000.0
2007-04-12 04:45:00,1.53525,1.53527,1.53507,1.53521,44300000.0
2007-04-12 04:46:00,1.53514,1.53531,1.53465,1.53465,34000000.0
2007-04-12 04:47:00,1.53536,1.53536,1.53522,1.53533,38000000.0
2007-04-12 04:48:00,1.53521,1.53521,1.53505,1.53507,51500000.0
2007-04-12 04:49:00,1.53489,1.53532,1.53489,1.53514,40800000.0
2007-04-12 04:50:00,1.53527,1.53564,1.53527,1.53545,34900000.0
2007-04-12 04:51:00,1.53555,1.53573,1.53548,1.53566,32400000.0
2007-04-12 04:52:00,1.53562,1.53584,1.53552,1.53552,40600001.0
2007-04-12 04:53:00,1.53564,1.53573,1.53529,1.53571,37800000.0
2007-04-12 04:54:00,1.53585,1.53585,1.53566,1.53574,48400000.0
2007-04-12 04:55:00,1.53582,1.53582,1.53566,1.53571,30600000.0
2007-04-12 04:56:00,1.53572,1.53594,1.53567,1.53575,42500000.0
2007-04-12 04:57:00,1.53561,1.53588,1.53561,1.53588,33200000.0
2007-04-12 04:58:00,1.53592,1.53592,1.53539,1.53561,30400000.0
2007-04-12 04:59:00,1.53549,1.53564,1.53544,1.53544,32000000.0
2007-04-12 05:00:00,1.53542,1.53552,1.5353,1.53549,59200001.0
2007-04-12 05:01:00,1.53542,1.53554,1.53542,1.53547,35400000.0
2007-04-12 05:02:00,1.53528,1.53576,1.53528,1.53558,38600000.0
2007-04-12 05:03:00,1.53555,1.53555,1.53525,1.53531,32000000.0
2007-04-12 05:04:00,1.53515,1.53544,1.53515,1.53544,43400001.0
2007-04-12 05:05:00,1.53524,1.53545,1.53516,1.53545,24200000.0
2007-04-12 05:06:00,1.53562,1.53562,1.53519,1.53547,60700000.0
2007-04-12 05:07:00,1.53533,1.5356,1.53531,1.53558,28700000.0
2007-04-12 05:08:00,1.53567,1.53576,1.53557,1.53573,24400000.0
2007-04-12 05:09:00,1.53557,1.5358,1.53557,1.53572,25800000.0
2007-04-12 05:10:00,1.53563,1.53577,1.53538,1.5356,31800000.0
2007-04-12 05:11:00,1.53549,1.53561,1.53525,1.53525,35400000.0
2007-04-12 05:12:00,1.53547,1.53557,1.53537,1.53546,51200002.0
2007-04-12 05:13:00,1.53538,1.53559,1.53538,1.53545,25400000.0
2007-04-12 05:14:00,1.53547,1.53547,1.53532,1.53543,31800000.0
2007-04-12 05:15:00,1.53537,1.53537,1.53509,1.5352,59400000.0
2007-04-12 05:16:00,1.53539,1.53544,1.53524,1.53536,35200000.0
2007-04-12 05:17:00,1.53526,1.53537,1.53501,1.53537,32000000.0
2007-04-12 05:18:00,1.53539,1.53542,1.53522,1.53522,43000000.0
2007-04-12 05:19:00,1.53508,1.53562,1.53508,1.53537,39300000.0
2007-04-12 05:20:00,1.53533,1.5357,1.53533,1.53561,41500000.0
2007-04-12 05:21:00,1.53566,1.53578,1.53548,1.53563,36300000.0
2007-04-12 05:22:00,1.53571,1.53576,1.53556,1.53568,52600001.0
2007-04-12 05:23:00,1.53522,1.53608,1.53522,1.53578,48500000.0
2007-04-12 05:24:00,1.53547,1.53564,1.53547,1.53562,40100000.0
2007-04-12 05:25:00,1.53551,1.53572,1.53536,1.5356,39000000.0
2007-04-12 05:26:00,1.53558,1.53558,1.53534,1.53534,35400000.0
2007-04-12 05:27:00,1.53532,1.53539,1.53519,1.53525,38000000.0
2007-04-12 05:28:00,1.53527,1.53551,1.53476,1.53551,34500000.0
2007-04-12 05:29:00,1.53528,1.53542,1.53521,1.53535,26000000.0
2007-04-12 05:30:00,1.53535,1.53551,1.53527,1.53535,82100000.0
2007-04-12 05:31:00,1.53529,1.53534,1.53503,1.53509,51600000.0
2007-04-12 05:32:00,1.53527,1.53551,1.53507,1.5353,37800000.0
2007-04-12 05:33:00,1.53548,1.5355,1.53526,1.53526,39800000.0
2007-04-12 05:34:00,1.53541,1.53541,1.53521,1.5353,23200000.0
2007-04-12 05:35:00,1.53541,1.53546,1.53521,1.53541,37200000.0
2007-04-12 05:36:00,1.53524,1.53551,1.53522,1.53547,37200001.0
2007-04-12 05:37:00,1.53531,1.53541,1.53516,1.53541,43400000.0
2007-04-12 05:38:00,1.53533,1.53546,1.53506,1.53531,28000000.0
2007-04-12 05:39:00,1.53538,1.53538,1.5351,1.53525,57300000.0
2007-04-12 05:40:00,1.53522,1.53533,1.53515,1.53515,56400001.0
2007-04-12 05:41:00,1.53521,1.53536,1.53521,1.53536,25600000.0
2007-04-12 05:42:00,1.53517,1.53524,1.53496,1.53524,28400000.0
2007-04-12 05:43:00,1.53516,1.53546,1.53516,1.53527,54300000.0
2007-04-12 05:44:00,1.53523,1.53541,1.53518,1.53522,39800000.0
2007-04-12 05:45:00,1.53514,1.53567,1.53514,1.53538,38100000.0
2007-04-12 05:46:00,1.53557,1.53564,1.53551,1.53551,23800000.0
2007-04-12 05:47:00,1.53543,1.53565,1.53543,1.53555,39800000.0
2007-04-12 05:48:00,1.53553,1.53582,1.53551,1.53566,46300000.0
2007-04-12 05:49:00,1.5358,1.53591,1.53567,1.53571,35400000.0
2007-04-12 05:50:00,1.53566,1.53584,1.53551,1.53581,26800000.0
2007-04-12 05:51:00,1.53584,1.53591,1.53548,1.53548,45100001.0
2007-04-12 05:52:00,1.53578,1.53597,1.53575,1.53579,44800001.0
2007-04-12 05:53:00,1.53584,1.53594,1.53552,1.53594,41200000.0
2007-04-12 05:54:00,1.53594,1.53594,1.53574,1.53594,31800000.0
2007-04-12 05:55:00,1.53582,1.53599,1.53572,1.5359,36400000.0
2007-04-12 05:56:00,1.53595,1.53595,1.53567,1.53589,73500000.0
2007-04-12 05:57:00,1.53557,1.53587,1.53555,1.53566,44400000.0
2007-04-12 05:58:00,1.53562,1.53585,1.53556,1.53559,36400000.0
2007-04-12 05:59:00,1.53572,1.53572,1.53555,1.53561,45300000.0
2007-04-12 06:00:00,1.53544,1.53563,1.53529,1.53549,45000000.0
2007-04-12 06:01:00,1.53548,1.53569,1.53547,1.53547,55200000.0
2007-04-12 06:02:00,1.53546,1.53547,1.53503,1.53543,85300000.0
2007-04-12 06:03:00,1.53537,1.5354,1.53521,1.53534,35800000.0
2007-04-12 06:04:00,1.53529,1.53529,1.53504,1.53527,47000000.0
2007-04-12 06:05:00,1.53537,1.53554,1.53524,1.53524,45000000.0
2007-04-12 06:06:00,1.53531,1.53601,1.53531,1.53593,24400000.0
2007-04-12 06:07:00,1.53597,1.53607,1.53576,1.53587,41300000.0
2007-04-12 06:08:00,1.53597,1.53597,1.5357,1.5357,42400000.0
2007-04-12 06:09:00,1.53576,1.53593,1.53576,1.53588,49200000.0
2007-04-12 06:10:00,1.53583,1.53583,1.53563,1.53573,30100000.0
2007-04-12 06:11:00,1.53566,1.53597,1.53556,1.53597,96500001.0
2007-04-12 06:12:00,1.53595,1.53612,1.53576,1.53576,35200000.0
2007-04-12 06:13:00,1.53588,1.53615,1.53569,1.53592,45900000.0
2007-04-12 06:14:00,1.53596,1.53605,1.53592,1.53592,27400000.0
2007-04-12 06:15:00,1.53575,1.53594,1.53574,1.53586,35300000.0
2007-04-12 06:16:00,1.53593,1.53593,1.53569,1.53577,28600000.0
2007-04-12 06:17:00,1.53548,1.53588,1.53548,1.53575,33000000.0
2007-04-12 06:18:00,1.53567,1.53567,1.53541,1.53561,47600000.0
2007-04-12 06:19:00,1.53539,1.53548,1.53525,1.53527,35200000.0
2007-04-12 06:20:00,1.53541,1.53552,1.53533,1.53535,47600000.0
2007-04-12 06:21:00,1.53559,1.53559,1.53544,1.53558,33200000.0
2007-04-12 06:22:00,1.53554,1.53563,1.53546,1.53563,33200000.0
2007-04-12 06:23:00,1.53561,1.53561,1.53518,1.53559,40200000.0
2007-04-12 06:24:00,1.53555,1.53559,1.53523,1.53559,15600000.0
2007-04-12 06:25:00,1.53565,1.53565,1.53549,1.53553,32500000.0
2007-04-12 06:26:00,1.5356,1.53568,1.53545,1.53545,35800000.0
2007-04-12 06:27:00,1.53536,1.53548,1.53533,1.53539,40700000.0
2007-04-12 06:28:00,1.53506,1.5352,1.53501,1.5352,17800000.0
2007-04-12 06:29:00,1.53516,1.53528,1.53513,1.53528,59000000.0
2007-04-12 06:30:00,1.53525,1.53531,1.53516,1.53531,33200000.0
2007-04-12 06:31:00,1.53538,1.53538,1.53506,1.53506,22800000.0
2007-04-12 06:32:00,1.53502,1.53511,1.53498,1.53498,20800000.0
2007-04-12 06:33:00,1.53513,1.53537,1.53513,1.53533,31600000.0
2007-04-12 06:34:00,1.53511,1.53574,1.53511,1.53523,38300000.0
2007-04-12 06:35:00,1.53503,1.53539,1.53502,1.53518,72200000.0
2007-04-12 06:36:00,1.53492,1.53553,1.53492,1.53529,44400000.0
2007-04-12 06:37:00,1.53527,1.53542,1.53495,1.53495,43400000.0
2007-04-12 06:38:00,1.53524,1.53543,1.53522,1.53522,30000000.0
2007-04-12 06:39:00,1.53527,1.5355,1.53525,1.53529,48400001.0
2007-04-12 06:40:00,1.53533,1.5355,1.53528,1.53542,21000000.0
2007-04-12 06:41:00,1.53511,1.53547,1.53466,1.53547,35400000.0
2007-04-12 06:42:00,1.53499,1.53537,1.53499,1.53532,49300000.0
2007-04-12 06:43:00,1.53535,1.53535,1.53497,1.53497,43500000.0
2007-04-12 06:44:00,1.53527,1.53527,1.53508,1.53508,56700000.0
2007-04-12 06:45:00,1.53506,1.53523,1.53498,1.53501,40000000.0
2007-04-12 06:46:00,1.53508,1.53527,1.53506,1.53508,58600000.0
2007-04-12 06:47:00,1.53512,1.53525,1.53502,1.53505,68700001.0
2007-04-12 06:48:00,1.53493,1.53518,1.53478,1.53495,63200002.0
2007-04-12 06:49:00,1.53486,1.53511,1.53477,1.53504,46800000.0
2007-04-12 06:50:00,1.53508,1.53518,1.53496,1.53516,37600000.0
2007-04-12 06:51:00,1.53513,1.53514,1.535,1.53508,29200000.0
2007-04-12 06:52:00,1.53509,1.53517,1.53497,1.53517,27000000.0
2007-04-12 06:53:00,1.53512,1.53514,1.53494,1.53514,29600000.0
2007-04-12 06:54:00,1.53504,1.53528,1.53495,1.53495,34400000.0
2007-04-12 06:55:00,1.53522,1.53522,1.53506,1.53518,29500000.0
2007-04-12 06:56:00,1.53503,1.53525,1.53503,1.53521,44000001.0
2007-04-12 06:57:00,1.53526,1.53529,1.53479,1.53509,52600000.0
2007-04-12 06:58:00,1.5347,1.53531,1.5347,1.53506,30600000.0
2007-04-12 06:59:00,1.53494,1.53502,1.53461,1.5349,44500000.0
2007-04-12 07:00:00,1.53507,1.53517,1.53496,1.53499,31400000.0
2007-04-12 07:01:00,1.53502,1.53512,1.53487,1.53501,42400000.0
2007-04-12 07:02:00,1.53502,1.53521,1.53502,1.53508,23200000.0
2007-04-12 07:03:00,1.53518,1.53518,1.53492,1.53498,44700000.0
2007-04-12 07:04:00,1.53519,1.5353,1.53476,1.53479,28000000.0
2007-04-12 07:05:00,1.53466,1.53496,1.53453,1.53453,45600000.0
2007-04-12 07:06:00,1.53462,1.53484,1.53462,1.53484,61000001.0
2007-04-12 07:07:00,1.53473,1.53483,1.53458,1.53463,27400000.0
2007-04-12 07:08:00,1.53451,1.53464,1.5343,1.53435,20800000.0
2007-04-12 07:09:00,1.53464,1.53466,1.53441,1.53454,34400000.0
2007-04-12 07:10:00,1.53464,1.53467,1.5344,1.5344,41200001.0
2007-04-12 07:11:00,1.53437,1.53449,1.53401,1.53401,46800000.0
2007-04-12 07:12:00,1.53422,1.53447,1.53403,1.53433,35000000.0
2007-04-12 07:13:00,1.53429,1.53449,1.53429,1.53447,39400000.0
2007-04-12 07:14:00,1.53428,1.53448,1.53423,1.53423,48800000.0
2007-04-12 07:15:00,1.53441,1.53447,1.53416,1.53447,22400000.0
2007-04-12 07:16:00,1.5342,1.53455,1.5342,1.53445,32800000.0
2007-04-12 07:17:00,1.5346,1.53473,1.53435,1.5347,35600000.0
2007-04-12 07:18:00,1.53476,1.53476,1.53436,1.53463,55300001.0
2007-04-12 07:19:00,1.53456,1.53459,1.53428,1.53428,46600000.0
2007-04-12 07:20:00,1.5342,1.53455,1.53405,1.53445,30800000.0
2007-04-12 07:21:00,1.53463,1.53474,1.5345,1.53471,23200000.0
2007-04-12 07:22:00,1.53467,1.53482,1.53451,1.53482,42800000.0
2007-04-12 07:23:00,1.53486,1.53509,1.5348,1.53489,61800000.0
2007-04-12 07:24:00,1.53484,1.53498,1.53479,1.5348,29000000.0
2007-04-12 07:25:00,1.53506,1.53544,1.53506,1.53543,49000000.0
2007-04-12 07:26:00,1.53582,1.53582,1.53561,1.53582,28900000.0
2007-04-12 07:27:00,1.53574,1.53574,1.53527,1.53562,36200000.0
2007-04-12 07:28:00,1.53604,1.53621,1.53578,1.53604,56200001.0
2007-04-12 07:29:00,1.53603,1.53603,1.53586,1.53599,37400000.0
2007-04-12 07:30:00,1.53598,1.53607,1.53559,1.53605,41000000.0
2007-04-12 07:31:00,1.53605,1.53608,1.53588,1.53588,27600000.0
2007-04-12 07:32:00,1.53591,1.53623,1.53556,1.53593,53100000.0
2007-04-12 07:33:00,1.53584,1.53594,1.5356,1.53586,53600001.0
2007-04-12 07:34:00,1.53564,1.5359,1.53563,1.5359,55700000.0
2007-04-12 07:35:00,1.53555,1.53582,1.53554,1.53582,30000000.0
2007-04-12 07:36:00,1.53569,1.53581,1.53546,1.53567,38200000.0
2007-04-12 07:37:00,1.53563,1.53573,1.53551,1.53568,35200000.0
2007-04-12 07:38:00,1.53566,1.53573,1.5356,1.53561,32600000.0
2007-04-12 07:39:00,1.53549,1.53579,1.53549,1.53571,34100000.0
2007-04-12 07:40:00,1.53571,1.53571,1.53553,1.53567,36600000.0
2007-04-12 07:41:00,1.53543,1.53566,1.53538,1.53564,52800001.0
2007-04-12 07:42:00,1.53563,1.53563,1.53508,1.5353,49100000.0
2007-04-12 07:43:00,1.53529,1.53565,1.53529,1.53551,53800000.0
2007-04-12 07:44:00,1.53561,1.53562,1.53537,1.53554,35600000.0
2007-04-12 07:45:00,1.53554,1.53554,1.53491,1.53542,35000000.0
2007-04-12 07:46:00,1.53554,1.53562,1.53546,1.5356,41100000.0
2007-04-12 07:47:00,1.53558,1.53575,1.53529,1.53571,45500000.0
2007-04-12 07:48:00,1.53561,1.53573,1.53553,1.53573,25700000.0
2007-04-12 07:49:00,1.53582,1.53604,1.53552,1.53552,39400000.0
2007-04-12 07:50:00,1.53584,1.53587,1.53578,1.5358,25800000.0
2007-04-12 07:51:00,1.53571,1.53588,1.53546,1.53588,29200000.0
2007-04-12 07:52:00,1.5359,1.53601,1.53567,1.53589,29600000.0
2007-04-12 07:53:00,1.536,1.53604,1.53584,1.53594,42600000.0
2007-04-12 07:54:00,1.53578,1.53591,1.53569,1.53574,25400000.0
2007-04-12 07:55:00,1.53572,1.53594,1.5355,1.53581,35200000.0
2007-04-12 07:56:00,1.53595,1.53598,1.53565,1.53585,30600000.0
2007-04-12 07:57:00,1.53584,1.53597,1.53571,1.53588,34400000.0
2007-04-12 07:58:00,1.53568,1.53586,1.5355,1.53567,44600000.0
2007-04-12 07:59:00,1.53517,1.53565,1.53517,1.5354,46400000.0
2007-04-12 08:00:00,1.53543,1.53558,1.53543,1.53553,38100000.0
2007-04-12 08:01:00,1.53545,1.53562,1.53545,1.53551,34600000.0
2007-04-12 08:02:00,1.5356,1.53566,1.53545,1.53557,33000000.0
2007-04-12 08:03:00,1.53554,1.53571,1.53542,1.53561,30600000.0
2007-04-12 08:04:00,1.53571,1.53612,1.53571,1.53605,29400000.0
2007-04-12 08:05:00,1.53626,1.53641,1.53626,1.53637,39800000.0
2007-04-12 08:06:00,1.53638,1.53643,1.53609,1.53625,61600001.0
2007-04-12 08:07:00,1.5364,1.53644,1.53598,1.53598,36600000.0
2007-04-12 08:08:00,1.53591,1.53591,1.53561,1.53561,40000000.0
2007-04-12 08:09:00,1.53576,1.5362,1.53565,1.5362,44000000.0
2007-04-12 08:10:00,1.53599,1.53627,1.53599,1.5361,25600000.0
2007-04-12 08:11:00,1.53608,1.53608,1.53578,1.536,40500000.0
2007-04-12 08:12:00,1.53581,1.53593,1.53557,1.53593,44800000.0
2007-04-12 08:13:00,1.5356,1.53624,1.5356,1.53618,45800000.0
2007-04-12 08:14:00,1.53618,1.53621,1.53604,1.53604,38600001.0
2007-04-12 08:15:00,1.53613,1.53618,1.53599,1.53613,32800000.0
2007-04-12 08:16:00,1.53618,1.53623,1.5358,1.53623,24600000.0
2007-04-12 08:17:00,1.53641,1.53643,1.53616,1.53623,41500000.0
2007-04-12 08:18:00,1.53619,1.53627,1.53587,1.53587,31600000.0
2007-04-12 08:19:00,1.53583,1.53605,1.53574,1.53596,38600000.0
2007-04-12 08:20:00,1.53615,1.53615,1.53588,1.53606,36200000.0
2007-04-12 08:21:00,1.53579,1.53602,1.53567,1.53567,31700000.0
2007-04-12 08:22:00,1.53585,1.53631,1.53585,1.53631,35100000.0
2007-04-12 08:23:00,1.53623,1.53635,1.53607,1.53614,28000000.0
2007-04-12 08:24:00,1.53618,1.53628,1.53584,1.53616,31400000.0
2007-04-12 08:25:00,1.53618,1.53638,1.53612,1.53612,25800000.0
2007-04-12 08:26:00,1.53625,1.53625,1.53589,1.53593,42200000.0
2007-04-12 08:27:00,1.53578,1.53585,1.53555,1.53568,45200001.0
2007-04-12 08:28:00,1.53577,1.53582,1.53566,1.53575,57600001.0
2007-04-12 08:29:00,1.53582,1.53588,1.53579,1.53582,38400000.0
2007-04-12 08:30:00,1.5357,1.53572,1.53526,1.53553,30800000.0
2007-04-12 08:31:00,1.53581,1.53591,1.53561,1.5358,84700000.0
2007-04-12 08:32:00,1.53591,1.53591,1.53545,1.53574,36400000.0
2007-04-12 08:33:00,1.53595,1.53606,1.53549,1.5357,34400000.0
2007-04-12 08:34:00,1.53599,1.53599,1.53573,1.53586,20000000.0
2007-04-12 08:35:00,1.53559,1.53562,1.53533,1.53543,44800000.0
2007-04-12 08:36:00,1.53538,1.53538,1.53495,1.53522,58200001.0
2007-04-12 08:37:00,1.53545,1.53585,1.53545,1.53585,65200002.0
2007-04-12 08:38:00,1.53552,1.53558,1.53528,1.53538,35600000.0
2007-04-12 08:39:00,1.53561,1.53572,1.53527,1.53556,25000000.0
2007-04-12 08:40:00,1.53551,1.53557,1.53513,1.53551,45000000.0
2007-04-12 08:41:00,1.5354,1.53551,1.53529,1.53534,39900000.0
2007-04-12 08:42:00,1.53515,1.53533,1.53504,1.53507,32000000.0
2007-04-12 08:43:00,1.53505,1.53516,1.53467,1.53467,31000000.0
2007-04-12 08:44:00,1.53488,1.53507,1.53473,1.53507,20400000.0
2007-04-12 08:45:00,1.53519,1.53519,1.5347,1.5348,42000000.0
2007-04-12 08:46:00,1.53495,1.53495,1.53477,1.53487,52400000.0
2007-04-12 08:47:00,1.5352,1.53534,1.53499,1.53499,37400000.0
2007-04-12 08:48:00,1.53537,1.53552,1.53533,1.53542,45800000.0
2007-04-12 08:49:00,1.53508,1.53563,1.53508,1.53563,75400000.0
2007-04-12 08:50:00,1.53543,1.53552,1.53527,1.53545,32000000.0
2007-04-12 08:51:00,1.53538,1.53538,1.53514,1.53514,29200000.0
2007-04-12 08:52:00,1.5356,1.5356,1.5352,1.53544,60000000.0
2007-04-12 08:53:00,1.53554,1.53556,1.53544,1.53553,20800000.0
2007-04-12 08:54:00,1.53524,1.53524,1.5349,1.53511,31000000.0
2007-04-12 08:55:00,1.5351,1.53532,1.53485,1.53513,39600000.0
2007-04-12 08:56:00,1.53512,1.53537,1.53496,1.53513,48000000.0
2007-04-12 08:57:00,1.53526,1.53539,1.53526,1.53528,27000000.0
2007-04-12 08:58:00,1.5351,1.53539,1.53496,1.53539,47600000.0
2007-04-12 08:59:00,1.53523,1.53539,1.53503,1.5353,23600000.0
2007-04-12 09:00:00,1.53554,1.53588,1.5353,1.53588,30400000.0
2007-04-12 09:01:00,1.53586,1.53598,1.53576,1.53581,30400000.0
2007-04-12 09:02:00,1.53581,1.53593,1.53574,1.5359,32800000.0
2007-04-12 09:03:00,1.5355,1.53593,1.5355,1.53557,31400000.0
2007-04-12 09:04:00,1.53574,1.53581,1.53553,1.53557,30800000.0
2007-04-12 09:05:00,1.53571,1.53571,1.53493,1.53522,29100000.0
2007-04-12 09:06:00,1.53505,1.53522,1.53491,1.53514,42800000.0
2007-04-12 09:07:00,1.53509,1.53519,1.53475,1.53475,38900000.0
2007-04-12 09:08:00,1.53492,1.5351,1.53489,1.53495,79900002.0
2007-04-12 09:09:00,1.53501,1.53512,1.53482,1.53495,49900000.0
2007-04-12 09:10:00,1.53482,1.53488,1.53447,1.53488,38800000.0
2007-04-12 09:11:00,1.5349,1.53497,1.53466,1.53466,53200000.0
2007-04-12 09:12:00,1.53478,1.53496,1.53463,1.53466,34600000.0
2007-04-12 09:13:00,1.53458,1.53495,1.53458,1.53495,30600000.0
2007-04-12 09:14:00,1.53484,1.53516,1.5348,1.53502,30800000.0
2007-04-12 09:15:00,1.53489,1.53513,1.53489,1.53513,36400000.0
2007-04-12 09:16:00,1.53522,1.53552,1.53501,1.53509,57700000.0
2007-04-12 09:17:00,1.53519,1.53534,1.53497,1.53518,46600000.0
2007-04-12 09:18:00,1.53523,1.53523,1.53499,1.53499,17600000.0
2007-04-12 09:19:00,1.53485,1.5349,1.53471,1.53473,31200000.0
2007-04-12 09:20:00,1.5348,1.53481,1.53455,1.53455,41800000.0
2007-04-12 09:21:00,1.53494,1.53515,1.53474,1.53498,36100000.0
2007-04-12 09:22:00,1.53505,1.53505,1.53479,1.53489,31500000.0
2007-04-12 09:23:00,1.53463,1.53474,1.53456,1.53459,40000000.0
2007-04-12 09:24:00,1.53484,1.53494,1.53471,1.53483,40600000.0
2007-04-12 09:25:00,1.53473,1.5349,1.53466,1.53477,34200000.0
2007-04-12 09:26:00,1.53471,1.53497,1.5346,1.53497,73100000.0
2007-04-12 09:27:00,1.53481,1.53518,1.53458,1.53518,35400000.0
2007-04-12 09:28:00,1.53518,1.53519,1.535,1.53518,27500000.0
2007-04-12 09:29:00,1.53512,1.53532,1.53506,1.53532,27000000.0
2007-04-12 09:30:00,1.53526,1.53527,1.53487,1.53488,32800000.0
2007-04-12 09:31:00,1.535,1.535,1.53484,1.5349,36700000.0
2007-04-12 09:32:00,1.53497,1.53497,1.53435,1.53459,51300000.0
2007-04-12 09:33:00,1.53466,1.53472,1.53463,1.53471,41600000.0
2007-04-12 09:34:00,1.53475,1.53495,1.53469,1.53484,26800000.0
2007-04-12 09:35:00,1.53466,1.5351,1.53466,1.5351,39000000.0
2007-04-12 09:36:00,1.53509,1.53514,1.53493,1.53497,25600000.0
2007-04-12 09:37:00,1.53506,1.53528,1.53506,1.53528,32000000.0
2007-04-12 09:38:00,1.53523,1.53527,1.535,1.53527,32200000.0
2007-04-12 09:39:00,1.53516,1.5353,1.53512,1.53515,47200000.0
2007-04-12 09:40:00,1.5351,1.53541,1.5351,1.53541,37800000.0
2007-04-12 09:41:00,1.5352,1.53528,1.5349,1.53512,56700000.0
2007-04-12 09:42:00,1.53501,1.53508,1.53483,1.53493,33600000.0
2007-04-12 09:43:00,1.53474,1.53502,1.53474,1.53502,23600000.0
2007-04-12 09:44:00,1.53504,1.53504,1.53484,1.53489,91300000.0
2007-04-12 09:45:00,1.53505,1.53509,1.53404,1.53404,24400000.0
2007-04-12 09:46:00,1.53441,1.5345,1.53395,1.53395,46800000.0
2007-04-12 09:47:00,1.53388,1.53413,1.53385,1.53408,23000000.0
2007-04-12 09:48:00,1.53393,1.53411,1.53372,1.53411,58700000.0
2007-04-12 09:49:00,1.53401,1.53427,1.53387,1.53419,20400000.0
2007-04-12 09:50:00,1.53417,1.53438,1.53391,1.53391,40600000.0
2007-04-12 09:51:00,1.53394,1.5343,1.53394,1.53406,63400000.0
2007-04-12 09:52:00,1.53421,1.53438,1.53414,1.53438,35600000.0
2007-04-12 09:53:00,1.53422,1.5347,1.534,1.534,44800000.0
2007-04-12 09:54:00,1.53402,1.5342,1.53398,1.5342,23400000.0
2007-04-12 09:55:00,1.53405,1.53409,1.53394,1.53405,55000000.0
2007-04-12 09:56:00,1.53363,1.53398,1.53363,1.53369,38000000.0
2007-04-12 09:57:00,1.53377,1.53379,1.5335,1.53356,58200001.0
2007-04-12 09:58:00,1.53357,1.53417,1.53357,1.53417,40200000.0
2007-04-12 09:59:00,1.53414,1.53471,1.534,1.53471,39800000.0
2007-04-12 10:00:00,1.53458,1.53495,1.53458,1.53465,52400000.0
2007-04-12 10:01:00,1.53485,1.53485,1.53449,1.53469,41700000.0
2007-04-12 10:02:00,1.53459,1.53464,1.53434,1.53446,42500000.0
2007-04-12 10:03:00,1.53447,1.53462,1.53444,1.53444,42400000.0
2007-04-12 10:04:00,1.53462,1.53466,1.53399,1.53445,45400000.0
2007-04-12 10:05:00,1.53419,1.53429,1.53367,1.53407,42600000.0
2007-04-12 10:06:00,1.53443,1.5346,1.53428,1.53438,28000000.0
2007-04-12 10:07:00,1.53444,1.5347,1.53436,1.53455,27000000.0
2007-04-12 10:08:00,1.53426,1.53465,1.53426,1.53444,30600000.0
2007-04-12 10:09:00,1.53448,1.5345,1.53428,1.5345,30200000.0
2007-04-12 10:10:00,1.53456,1.53467,1.53413,1.53467,43200001.0
2007-04-12 10:11:00,1.5347,1.53481,1.53439,1.5347,44100000.0
2007-04-12 10:12:00,1.5347,1.53505,1.5347,1.53487,49500000.0
2007-04-12 10:13:00,1.53486,1.53486,1.53462,1.53485,41000000.0
2007-04-12 10:14:00,1.5348,1.53497,1.53469,1.53497,40400000.0
2007-04-12 10:15:00,1.5349,1.53536,1.5349,1.53536,47000000.0
2007-04-12 10:16:00,1.53544,1.5355,1.53511,1.53546,40000000.0
2007-04-12 10:17:00,1.5354,1.53551,1.53501,1.53528,25400000.0
2007-04-12 10:18:00,1.53527,1.53548,1.53527,1.53548,40000000.0
2007-04-12 10:19:00,1.53546,1.53567,1.53538,1.53546,29600000.0
2007-04-12 10:20:00,1.53566,1.53566,1.53554,1.53555,29300000.0
2007-04-12 10:21:00,1.53539,1.53566,1.53529,1.53529,40000000.0
2007-04-12 10:22:00,1.5355,1.5356,1.53499,1.53555,47200001.0
2007-04-12 10:23:00,1.53542,1.53567,1.53538,1.53552,64400000.0
2007-04-12 10:24:00,1.53549,1.53549,1.5353,1.53539,32400000.0
2007-04-12 10:25:00,1.53539,1.53544,1.53516,1.53521,21800000.0
2007-04-12 10:26:00,1.53523,1.5353,1.53513,1.53523,50500000.0
2007-04-12 10:27:00,1.53514,1.53523,1.53481,1.53481,44200001.0
2007-04-12 10:28:00,1.53498,1.53508,1.53477,1.53485,37600000.0
2007-04-12 10:29:00,1.53477,1.53485,1.53442,1.53485,56400000.0
2007-04-12 10:30:00,1.53489,1.53504,1.53465,1.53486,51000000.0
2007-04-12 10:31:00,1.53476,1.53498,1.53464,1.53498,32600000.0
2007-04-12 10:32:00,1.53472,1.53504,1.53472,1.53504,28200000.0
2007-04-12 10:33:00,1.53499,1.53509,1.53494,1.53499,53900000.0
2007-04-12 10:34:00,1.53511,1.53534,1.53499,1.53501,36200000.0
2007-04-12 10:35:00,1.53515,1.53517,1.53495,1.53515,28400000.0
2007-04-12 10:36:00,1.53499,1.53499,1.53453,1.53453,54000000.0
2007-04-12 10:37:00,1.53478,1.53489,1.53463,1.53468,42200000.0
2007-04-12 10:38:00,1.53494,1.53503,1.53449,1.53503,50800000.0
2007-04-12 10:39:00,1.53474,1.5351,1.53456,1.5351,21000000.0
2007-04-12 10:40:00,1.53519,1.53519,1.53462,1.53462,20800000.0
2007-04-12 10:41:00,1.53461,1.53467,1.53436,1.53467,38300000.0
2007-04-12 10:42:00,1.53447,1.53447,1.53403,1.53413,37600000.0
2007-04-12 10:43:00,1.53421,1.53444,1.53416,1.53416,35200000.0
2007-04-12 10:44:00,1.53416,1.53448,1.53411,1.53448,47800000.0
2007-04-12 10:45:00,1.53425,1.53453,1.53411,1.53411,49000000.0
2007-04-12 10:46:00,1.53445,1.53445,1.53418,1.53419,49400000.0
2007-04-12 10:47:00,1.53442,1.53466,1.53442,1.53458,44000000.0
2007-04-12 10:48:00,1.53444,1.53444,1.5341,1.53425,30400000.0
2007-04-12 10:49:00,1.5339,1.5342,1.53358,1.53366,33400000.0
2007-04-12 10:50:00,1.53367,1.53387,1.53363,1.53384,37000000.0
2007-04-12 10:51:00,1.5342,1.53424,1.53377,1.53394,48000000.0
2007-04-12 10:52:00,1.53421,1.53437,1.53415,1.53415,43800000.0
2007-04-12 10:53:00,1.53398,1.53411,1.53369,1.53411,36800000.0
2007-04-12 10:54:00,1.53427,1.53427,1.53358,1.53386,24200000.0
2007-04-12 10:55:00,1.53388,1.53439,1.53381,1.53439,37600000.0
2007-04-12 10:56:00,1.53437,1.53453,1.53423,1.53429,55800000.0
2007-04-12 10:57:00,1.53426,1.53427,1.53368,1.53368,15800000.0
2007-04-12 10:58:00,1.53367,1.53391,1.53358,1.5336,54400000.0
2007-04-12 10:59:00,1.53375,1.53375,1.53321,1.53321,54000000.0
2007-04-12 11:00:00,1.53362,1.53362,1.5333,1.5334,21500000.0
2007-04-12 11:01:00,1.53324,1.53346,1.53324,1.53338,43000001.0
2007-04-12 11:02:00,1.53354,1.5336,1.53336,1.5334,33200000.0
2007-04-12 11:03:00,1.5335,1.5339,1.5335,1.53386,54700000.0
2007-04-12 11:04:00,1.53398,1.53414,1.53385,1.53407,30000000.0
2007-04-12 11:05:00,1.53395,1.53416,1.53379,1.53403,35400000.0
2007-04-12 11:06:00,1.53391,1.53399,1.5337,1.53382,49200000.0
2007-04-12 11:07:00,1.53353,1.53361,1.53334,1.53361,57000000.0
2007-04-12 11:08:00,1.53362,1.53365,1.53333,1.53347,25600000.0
2007-04-12 11:09:00,1.5331,1.53335,1.53284,1.53296,33800000.0
2007-04-12 11:10:00,1.53294,1.533,1.53242,1.53255,56000001.0
2007-04-12 11:11:00,1.53245,1.53301,1.53223,1.53301,28400000.0
2007-04-12 11:12:00,1.53294,1.53337,1.53283,1.53326,47000000.0
2007-04-12 11:13:00,1.53322,1.53322,1.53277,1.53282,62500000.0
2007-04-12 11:14:00,1.53303,1.53312,1.53265,1.53271,40700000.0
2007-04-12 11:15:00,1.53307,1.53307,1.53258,1.53276,36600000.0
2007-04-12 11:16:00,1.53266,1.5329,1.53263,1.5328,38000000.0
2007-04-12 11:17:00,1.53289,1.53315,1.53289,1.53314,32800000.0
2007-04-12 11:18:00,1.53323,1.53331,1.53266,1.53266,44500000.0
2007-04-12 11:19:00,1.53305,1.53314,1.53304,1.53307,20600000.0
2007-04-12 11:20:00,1.53321,1.53321,1.53308,1.53316,40400000.0
2007-04-12 11:21:00,1.53292,1.53302,1.53268,1.53286,58000000.0
2007-04-12 11:22:00,1.53292,1.53292,1.53261,1.53282,53000000.0
2007-04-12 11:23:00,1.53271,1.53284,1.53241,1.5327,32400000.0
2007-04-12 11:24:00,1.53287,1.53287,1.53258,1.53273,32400000.0
2007-04-12 11:25:00,1.5327,1.53299,1.53264,1.53289,42500000.0
2007-04-12 11:26:00,1.53266,1.53281,1.53259,1.53274,37300000.0
2007-04-12 11:27:00,1.53267,1.53281,1.53234,1.53281,42100000.0
2007-04-12 11:28:00,1.53255,1.53266,1.5325,1.53257,39500000.0
2007-04-12 11:29:00,1.53253,1.53253,1.53237,1.53243,44400000.0
2007-04-12 11:30:00,1.53229,1.53234,1.53216,1.53234,75700000.0
2007-04-12 11:31:00,1.53244,1.53252,1.53225,1.53246,47400000.0
2007-04-12 11:32:00,1.53235,1.53254,1.53225,1.53225,43000000.0
2007-04-12 11:33:00,1.53224,1.53268,1.53222,1.53268,49800000.0
2007-04-12 11:34:00,1.53239,1.53287,1.53232,1.53287,56400000.0
2007-04-12 11:35:00,1.53269,1.53285,1.53261,1.53272,29800000.0
2007-04-12 11:36:00,1.53274,1.53281,1.53262,1.53281,32600000.0
2007-04-12 11:37:00,1.5327,1.53274,1.53244,1.53255,50300000.0
2007-04-12 11:38:00,1.53256,1.53269,1.5324,1.53261,37000000.0
2007-04-12 11:39:00,1.53263,1.53272,1.53249,1.53257,87400002.0
2007-04-12 11:40:00,1.53252,1.53252,1.53188,1.53218,44600000.0
2007-04-12 11:41:00,1.53189,1.53198,1.53169,1.53192,28200000.0
2007-04-12 11:42:00,1.53181,1.53181,1.53159,1.53159,26000000.0
2007-04-12 11:43:00,1.53149,1.53156,1.5312,1.53138,31500000.0
2007-04-12 11:44:00,1.53145,1.53145,1.53123,1.5313,36800000.0
2007-04-12 11:45:00,1.53168,1.53168,1.5314,1.53164,51600001.0
2007-04-12 11:46:00,1.53162,1.53162,1.53137,1.53145,31300000.0
2007-04-12 11:47:00,1.53165,1.53188,1.53149,1.53173,51600000.0
2007-04-12 11:48:00,1.53183,1.53191,1.53165,1.53165,30600000.0
2007-04-12 11:49:00,1.53191,1.53208,1.53185,1.53193,30000000.0
2007-04-12 11:50:00,1.53195,1.53205,1.53183,1.53186,38600000.0
2007-04-12 11:51:00,1.53197,1.53208,1.53179,1.53208,32200000.0
2007-04-12 11:52:00,1.53209,1.53209,1.53185,1.53189,33600000.0
2007-04-12 11:53:00,1.53183,1.53204,1.53177,1.53191,47200000.0
2007-04-12 11:54:00,1.53202,1.53238,1.53182,1.53223,19800000.0
2007-04-12 11:55:00,1.53217,1.53243,1.53217,1.53241,33000000.0
2007-04-12 11:56:00,1.53261,1.53268,1.53221,1.53221,41600000.0
2007-04-12 11:57:00,1.5323,1.53244,1.53206,1.53244,32600000.0
2007-04-12 11:58:00,1.5327,1.533,1.53269,1.53277,22400000.0
2007-04-12 11:59:00,1.53258,1.53258,1.53213,1.5324,33600000.0
2007-04-12 12:00:00,1.53218,1.53218,1.53169,1.53187,25600000.0
2007-04-12 12:01:00,1.53176,1.53197,1.53163,1.53197,34900000.0
2007-04-12 12:02:00,1.53184,1.53211,1.53184,1.53186,27800000.0
2007-04-12 12:03:00,1.53201,1.53215,1.53173,1.53202,36500000.0
2007-04-12 12:04:00,1.53202,1.53224,1.53194,1.53214,65000001.0
2007-04-12 12:05:00,1.53207,1.53216,1.53196,1.53207,30400000.0
2007-04-12 12:06:00,1.53205,1.53223,1.532,1.53206,45900000.0
2007-04-12 12:07:00,1.53208,1.53224,1.53185,1.53185,39800000.0
2007-04-12 12:08:00,1.53193,1.53216,1.53193,1.53204,34400000.0
2007-04-12 12:09:00,1.53195,1.53205,1.53189,1.53189,25600000.0
2007-04-12 12:10:00,1.53201,1.53201,1.53177,1.5319,52000000.0
2007-04-12 12:11:00,1.53204,1.53216,1.53176,1.532,42200000.0
2007-04-12 12:12:00,1.53205,1.53209,1.53164,1.53171,59800000.0
2007-04-12 12:13:00,1.5316,1.53162,1.53128,1.53128,26500000.0
2007-04-12 12:14:00,1.5311,1.5311,1.53066,1.53081,40600000.0
2007-04-12 12:15:00,1.53105,1.53128,1.53076,1.53128,39800000.0
2007-04-12 12:16:00,1.53141,1.53149,1.53115,1.53133,42300000.0
2007-04-12 12:17:00,1.53121,1.53121,1.53088,1.53112,23600000.0
2007-04-12 12:18:00,1.53123,1.53123,1.53024,1.53043,25800000.0
2007-04-12 12:19:00,1.53029,1.53066,1.53028,1.53066,27000000.0
2007-04-12 12:20:00,1.53009,1.53009,1.52944,1.52987,14800000.0
2007-04-12 12:21:00,1.52999,1.53026,1.52978,1.52978,34400000.0
2007-04-12 12:22:00,1.52986,1.52998,1.52968,1.5298,44100000.0
2007-04-12 12:23:00,1.52981,1.53015,1.52971,1.53015,38600000.0
2007-04-12 12:24:00,1.52989,1.53021,1.52989,1.53013,39600000.0
2007-04-12 12:25:00,1.53022,1.5305,1.53011,1.53011,31800000.0
2007-04-12 12:26:00,1.5303,1.53063,1.53002,1.53063,63200001.0
2007-04-12 12:27:00,1.53058,1.53096,1.53046,1.53081,51700000.0
2007-04-12 12:28:00,1.53093,1.53093,1.53053,1.53053,53200000.0
2007-04-12 12:29:00,1.53056,1.5307,1.53023,1.53043,29400000.0
2007-04-12 12:30:00,1.53008,1.53018,1.52955,1.52977,39800000.0
2007-04-12 12:31:00,1.52964,1.52998,1.52964,1.52998,37100000.0
2007-04-12 12:32:00,1.53007,1.5302,1.52992,1.53003,40200000.0
2007-04-12 12:33:00,1.53005,1.5301,1.52986,1.5301,40400000.0
2007-04-12 12:34:00,1.52993,1.53017,1.52993,1.53007,23500000.0
2007-04-12 12:35:00,1.53029,1.53051,1.53029,1.53051,28400000.0
2007-04-12 12:36:00,1.53048,1.53062,1.53039,1.53062,26000000.0
2007-04-12 12:37:00,1.53057,1.53063,1.53034,1.53036,35200000.0
2007-04-12 12:38:00,1.53054,1.53055,1.53044,1.53048,27700000.0
2007-04-12 12:39:00,1.5305,1.53053,1.53033,1.53033,34200000.0
2007-04-12 12:40:00,1.5302,1.53044,1.5302,1.53044,21800000.0
2007-04-12 12:41:00,1.53046,1.53058,1.53007,1.53051,38800000.0
2007-04-12 12:42:00,1.53061,1.53061,1.53025,1.53031,44600000.0
2007-04-12 12:43:00,1.53039,1.53044,1.53037,1.53037,33200000.0
2007-04-12 12:44:00,1.53043,1.53048,1.53,1.53039,48800000.0
2007-04-12 12:45:00,1.52998,1.53018,1.52998,1.53007,54700000.0
2007-04-12 12:46:00,1.53039,1.5305,1.53031,1.5305,29600000.0
2007-04-12 12:47:00,1.53041,1.53061,1.53029,1.53049,45800000.0
2007-04-12 12:48:00,1.53054,1.53059,1.53037,1.53038,34200000.0
2007-04-12 12:49:00,1.53042,1.53069,1.53039,1.53039,40200000.0
2007-04-12 12:50:00,1.53043,1.53052,1.53024,1.53046,25200000.0
2007-04-12 12:51:00,1.53065,1.53074,1.5305,1.53061,62800000.0
2007-04-12 12:52:00,1.53074,1.53084,1.53045,1.53084,62000000.0
2007-04-12 12:53:00,1.5306,1.5308,1.53022,1.5306,55300000.0
2007-04-12 12:54:00,1.53047,1.53051,1.53041,1.53047,24000000.0
2007-04-12 12:55:00,1.53049,1.53055,1.5303,1.5303,30400000.0
2007-04-12 12:56:00,1.53032,1.53037,1.52985,1.53035,46600000.0
2007-04-12 12:57:00,1.53034,1.53034,1.53011,1.53015,29600001.0
2007-04-12 12:58:00,1.53027,1.53054,1.53024,1.53054,20400000.0
2007-04-12 12:59:00,1.53013,1.5305,1.53013,1.53047,43400000.0
2007-04-12 13:00:00,1.53048,1.53059,1.53028,1.53044,40400000.0
2007-04-12 13:01:00,1.53052,1.53066,1.53001,1.53001,46500000.0
2007-04-12 13:02:00,1.53042,1.53068,1.53042,1.53065,34700000.0
2007-04-12 13:03:00,1.53037,1.53043,1.53029,1.5304,31500000.0
2007-04-12 13:04:00,1.53023,1.53047,1.53017,1.53033,38600000.0
2007-04-12 13:05:00,1.52993,1.53041,1.52993,1.53041,34000000.0
2007-04-12 13:06:00,1.53029,1.53053,1.52999,1.53038,32600000.0
2007-04-12 13:07:00,1.53054,1.53054,1.53029,1.53036,27800000.0
2007-04-12 13:08:00,1.53039,1.53049,1.5302,1.53027,30600000.0
2007-04-12 13:09:00,1.53022,1.53035,1.53007,1.53017,44600000.0
2007-04-12 13:10:00,1.53033,1.5306,1.53028,1.53037,57100000.0
2007-04-12 13:11:00,1.53044,1.53044,1.53015,1.53031,48400000.0
2007-04-12 13:12:00,1.53071,1.53078,1.53046,1.53074,34800000.0
2007-04-12 13:13:00,1.53072,1.53092,1.53068,1.53086,21600000.0
2007-04-12 13:14:00,1.53085,1.5311,1.53079,1.531,43400000.0
2007-04-12 13:15:00,1.53124,1.53161,1.53115,1.53118,64200000.0
2007-04-12 13:16:00,1.5312,1.53147,1.53115,1.53115,48600000.0
2007-04-12 13:17:00,1.53066,1.53131,1.53066,1.53105,33000000.0
2007-04-12 13:18:00,1.53122,1.53123,1.53094,1.53105,44400000.0
2007-04-12 13:19:00,1.53108,1.53126,1.53099,1.53111,30000000.0
2007-04-12 13:20:00,1.53112,1.53123,1.53065,1.53095,40900000.0
2007-04-12 13:21:00,1.53134,1.53135,1.53103,1.53135,26400000.0
2007-04-12 13:22:00,1.53129,1.53129,1.53096,1.53125,33000000.0
2007-04-12 13:23:00,1.53082,1.53137,1.53082,1.53135,36900000.0
2007-04-12 13:24:00,1.53131,1.53148,1.53119,1.53148,29400000.0
2007-04-12 13:25:00,1.53133,1.53133,1.53116,1.5312,30100000.0
2007-04-12 13:26:00,1.53111,1.53123,1.53097,1.53109,30000000.0
2007-04-12 13:27:00,1.53137,1.53138,1.5312,1.53128,41800001.0
2007-04-12 13:28:00,1.53118,1.53135,1.53116,1.53118,36600000.0
2007-04-12 13:29:00,1.5315,1.53157,1.53096,1.53157,39200000.0
2007-04-12 13:30:00,1.53162,1.53165,1.53138,1.53138,35000000.0
2007-04-12 13:31:00,1.53147,1.53167,1.5312,1.53163,31400000.0
2007-04-12 13:32:00,1.53176,1.53188,1.53144,1.53144,400800002.0
2007-04-12 13:33:00,1.53139,1.53157,1.53138,1.53155,622900001.0
2007-04-12 13:34:00,1.53145,1.53186,1.53145,1.53168,526800000.0
2007-04-12 13:35:00,1.53165,1.53181,1.53135,1.53135,499300000.0
2007-04-12 13:36:00,1.53148,1.53217,1.53145,1.53217,155000000.0
2007-04-12 13:37:00,1.53196,1.53224,1.53175,1.53201,661200002.0
2007-04-12 13:38:00,1.53196,1.53207,1.53165,1.53177,371500001.0
2007-04-12 13:39:00,1.53193,1.53194,1.5316,1.53161,195600000.0
2007-04-12 13:40:00,1.53163,1.53215,1.53163,1.53176,391600000.0
2007-04-12 13:41:00,1.53185,1.53186,1.53157,1.53172,305400000.0
2007-04-12 13:42:00,1.53182,1.53222,1.53173,1.53185,621200003.0
2007-04-12 13:43:00,1.53181,1.53215,1.5317,1.5317,228000002.0
2007-04-12 13:44:00,1.53174,1.53192,1.53151,1.53178,396000000.0
2007-04-12 13:45:00,1.53176,1.53176,1.53138,1.53162,224100001.0
2007-04-12 13:46:00,1.53165,1.53165,1.53138,1.53141,177100000.0
2007-04-12 13:47:00,1.53136,1.53171,1.53133,1.53145,236500000.0
2007-04-12 13:48:00,1.53154,1.53161,1.53141,1.53157,102900000.0
2007-04-12 13:49:00,1.53152,1.53158,1.53136,1.53148,214900000.0
2007-04-12 13:50:00,1.53155,1.53159,1.53123,1.53128,148500000.0
2007-04-12 13:51:00,1.53131,1.53146,1.53112,1.53125,397300001.0
2007-04-12 13:52:00,1.5312,1.53143,1.5311,1.53143,337800000.0
2007-04-12 13:53:00,1.53131,1.53145,1.5311,1.53132,341200001.0
2007-04-12 13:54:00,1.53125,1.53131,1.53094,1.53114,370600000.0
2007-04-12 13:55:00,1.53105,1.53121,1.53075,1.53075,408300001.0
2007-04-12 13:56:00,1.53092,1.53118,1.53084,1.53107,448000000.0
2007-04-12 13:57:00,1.53114,1.53122,1.53107,1.53119,302100000.0
2007-04-12 13:58:00,1.53113,1.53129,1.53112,1.53115,397200001.0
2007-04-12 13:59:00,1.53114,1.53114,1.53086,1.53095,283100001.0
2007-04-12 14:00:00,1.53114,1.53135,1.53107,1.53115,419300000.0
2007-04-12 14:01:00,1.5313,1.5313,1.53101,1.53113,248900000.0
2007-04-12 14:02:00,1.53121,1.53133,1.53108,1.53125,390000000.0
2007-04-12 14:03:00,1.53125,1.5314,1.5311,1.53125,429200000.0
2007-04-12 14:04:00,1.53137,1.53183,1.53133,1.53147,324200000.0
2007-04-12 14:05:00,1.53159,1.53194,1.53147,1.53157,379400000.0
2007-04-12 14:06:00,1.53171,1.5318,1.53152,1.53165,471600001.0
2007-04-12 14:07:00,1.53182,1.53192,1.53158,1.5316,433100001.0
2007-04-12 14:08:00,1.5317,1.53176,1.53153,1.53155,258600000.0
2007-04-12 14:09:00,1.53162,1.53168,1.53152,1.53154,323600001.0
2007-04-12 14:10:00,1.53162,1.53198,1.53158,1.53186,217900001.0
2007-04-12 14:11:00,1.53195,1.5322,1.5319,1.53219,261200000.0
2007-04-12 14:12:00,1.53205,1.53216,1.53185,1.53191,547000000.0
2007-04-12 14:13:00,1.53192,1.53202,1.53175,1.53187,490900002.0
2007-04-12 14:14:00,1.53185,1.5325,1.53185,1.53234,437100000.0
2007-04-12 14:15:00,1.53249,1.53293,1.53245,1.53293,274700000.0
2007-04-12 14:16:00,1.53291,1.53303,1.53279,1.53288,98600000.0
2007-04-12 14:17:00,1.53285,1.53297,1.53263,1.53263,160500000.0
2007-04-12 14:18:00,1.53269,1.53305,1.53269,1.53304,237000001.0
2007-04-12 14:19:00,1.5329,1.53303,1.53245,1.5326,415100002.0
2007-04-12 14:20:00,1.53279,1.53317,1.53272,1.53291,320000000.0
2007-04-12 14:21:00,1.53287,1.53325,1.53285,1.53285,374000000.0
2007-04-12 14:22:00,1.53276,1.53278,1.53227,1.53242,485600002.0
2007-04-12 14:23:00,1.53252,1.53281,1.53249,1.5328,474600001.0
2007-04-12 14:24:00,1.53294,1.53299,1.53263,1.53265,408100000.0
2007-04-12 14:25:00,1.53262,1.5329,1.5325,1.53268,270800000.0
2007-04-12 14:26:00,1.53273,1.53312,1.53273,1.53312,368500000.0
2007-04-12 14:27:00,1.53328,1.53362,1.53302,1.53302,199400000.0
2007-04-12 14:28:00,1.53293,1.53336,1.53285,1.53317,582800002.0
2007-04-12 14:29:00,1.53318,1.53318,1.53276,1.53307,606100002.0
2007-04-12 14:30:00,1.5331,1.53328,1.5328,1.53297,668300000.0
2007-04-12 14:31:00,1.53296,1.53299,1.53267,1.53276,501000000.0
2007-04-12 14:32:00,1.53276,1.53291,1.53265,1.53265,268800000.0
2007-04-12 14:33:00,1.53255,1.53255,1.53207,1.53237,209100000.0
2007-04-12 14:34:00,1.53239,1.53247,1.53231,1.53241,148000000.0
2007-04-12 14:35:00,1.53227,1.53244,1.53206,1.53225,199400000.0
2007-04-12 14:36:00,1.53214,1.53263,1.53174,1.53174,277000001.0
2007-04-12 14:37:00,1.5318,1.53223,1.53166,1.53208,238000000.0
2007-04-12 14:38:00,1.5319,1.53208,1.53155,1.53161,164800000.0
2007-04-12 14:39:00,1.53151,1.53176,1.53145,1.53172,196900000.0
2007-04-12 14:40:00,1.53186,1.53252,1.53169,1.53252,292800000.0
2007-04-12 14:41:00,1.53295,1.53307,1.53264,1.53274,417600000.0
2007-04-12 14:42:00,1.53269,1.53289,1.53249,1.53277,140700000.0
2007-04-12 14:43:00,1.53279,1.53294,1.53259,1.53279,127300001.0
2007-04-12 14:44:00,1.53265,1.53265,1.53207,1.53221,370400000.0
2007-04-12 14:45:00,1.53207,1.53216,1.5319,1.53203,361100002.0
2007-04-12 14:46:00,1.53193,1.53196,1.5316,1.53175,340800001.0
2007-04-12 14:47:00,1.53167,1.53177,1.53131,1.53159,284600000.0
2007-04-12 14:48:00,1.53151,1.53175,1.53142,1.5316,499500003.0
2007-04-12 14:49:00,1.5316,1.53165,1.53142,1.5315,175200000.0
2007-04-12 14:50:00,1.53141,1.53167,1.53129,1.5314,302000001.0
2007-04-12 14:51:00,1.53141,1.53159,1.53136,1.53144,189500001.0
2007-04-12 14:52:00,1.53142,1.53154,1.53128,1.53144,317700001.0
2007-04-12 14:53:00,1.53163,1.53177,1.53146,1.53164,396400000.0
2007-04-12 14:54:00,1.53155,1.53167,1.53147,1.53158,144300000.0
2007-04-12 14:55:00,1.53164,1.53203,1.53161,1.5319,271100001.0
2007-04-12 14:56:00,1.53182,1.53206,1.53174,1.53203,474300001.0
2007-04-12 14:57:00,1.5319,1.53198,1.53169,1.53173,394800001.0
2007-04-12 14:58:00,1.53186,1.5321,1.53178,1.53193,311500001.0
2007-04-12 14:59:00,1.53212,1.53222,1.53191,1.53204,229900000.0
2007-04-12 15:00:00,1.53202,1.53218,1.53186,1.5321,658200001.0
2007-04-12 15:01:00,1.53227,1.53234,1.53214,1.53227,336300000.0
2007-04-12 15:02:00,1.53225,1.53255,1.53213,1.53237,509200002.0
2007-04-12 15:03:00,1.53238,1.53248,1.53205,1.53205,474600001.0
2007-04-12 15:04:00,1.53197,1.53232,1.53195,1.53232,387400000.0
2007-04-12 15:05:00,1.53238,1.53257,1.53214,1.53214,480800001.0
2007-04-12 15:06:00,1.53209,1.53216,1.53182,1.53205,241000000.0
2007-04-12 15:07:00,1.53209,1.53219,1.53186,1.53188,371500000.0
2007-04-12 15:08:00,1.53176,1.53224,1.53176,1.53213,434000001.0
2007-04-12 15:09:00,1.53206,1.53225,1.53193,1.53214,552600001.0
2007-04-12 15:10:00,1.53209,1.53227,1.53191,1.53209,553900001.0
2007-04-12 15:11:00,1.53209,1.53227,1.53197,1.53202,462300001.0
2007-04-12 15:12:00,1.532,1.53218,1.53195,1.5321,385200000.0
2007-04-12 15:13:00,1.53224,1.53254,1.53212,1.53241,444600000.0
2007-04-12 15:14:00,1.5326,1.53266,1.53216,1.5323,475900000.0
2007-04-12 15:15:00,1.53218,1.53228,1.5318,1.5318,393400000.0
2007-04-12 15:16:00,1.53174,1.53174,1.53117,1.53124,459400001.0
2007-04-12 15:17:00,1.53134,1.53149,1.53115,1.53123,344600000.0
2007-04-12 15:18:00,1.53128,1.53147,1.53116,1.53125,256100001.0
2007-04-12 15:19:00,1.5312,1.53139,1.53112,1.53127,583500002.0
2007-04-12 15:20:00,1.53129,1.53141,1.53107,1.53133,547500003.0
2007-04-12 15:21:00,1.53124,1.53134,1.53088,1.5312,728900001.0
2007-04-12 15:22:00,1.53139,1.53145,1.53122,1.53128,539000001.0
2007-04-12 15:23:00,1.53135,1.5318,1.53127,1.53148,460900002.0
2007-04-12 15:24:00,1.53148,1.53156,1.53111,1.5315,629200000.0
2007-04-12 15:25:00,1.53132,1.53163,1.53126,1.53147,702800001.0
2007-04-12 15:26:00,1.53162,1.53169,1.53151,1.53165,51800000.0
2007-04-12 15:27:00,1.53149,1.53159,1.53111,1.53123,668700002.0
2007-04-12 15:28:00,1.53121,1.5314,1.53095,1.53127,670100000.0
2007-04-12 15:29:00,1.53121,1.53138,1.53101,1.53127,584500000.0
2007-04-12 15:30:00,1.53126,1.53138,1.53093,1.53104,691200000.0
2007-04-12 15:31:00,1.5311,1.53138,1.53105,1.5312,562300000.0
2007-04-12 15:32:00,1.5313,1.53163,1.5313,1.53153,493600001.0
2007-04-12 15:33:00,1.53168,1.53176,1.53148,1.53153,440800002.0
2007-04-12 15:34:00,1.5317,1.53223,1.53166,1.53211,359800001.0
2007-04-12 15:35:00,1.53198,1.53245,1.5319,1.5319,591000001.0
2007-04-12 15:36:00,1.53195,1.53199,1.5317,1.53171,369500000.0
2007-04-12 15:37:00,1.53173,1.53187,1.53143,1.53168,328000002.0
2007-04-12 15:38:00,1.53175,1.53197,1.53157,1.53163,374700000.0
2007-04-12 15:39:00,1.53162,1.53192,1.53155,1.53176,481200001.0
2007-04-12 15:40:00,1.53179,1.53209,1.53173,1.532,493500005.0
2007-04-12 15:41:00,1.53212,1.53229,1.53195,1.53229,290800000.0
2007-04-12 15:42:00,1.53238,1.53238,1.53219,1.53237,229100001.0
2007-04-12 15:43:00,1.5324,1.5324,1.53184,1.53229,426900000.0
2007-04-12 15:44:00,1.53235,1.53258,1.53205,1.53208,349600000.0
2007-04-12 15:45:00,1.53199,1.53221,1.53171,1.53209,605600001.0
2007-04-12 15:46:00,1.53221,1.53292,1.53221,1.53271,490800000.0
2007-04-12 15:47:00,1.53278,1.53307,1.53259,1.53292,210200000.0
2007-04-12 15:48:00,1.53297,1.53318,1.53274,1.53283,272000002.0
2007-04-12 15:49:00,1.53284,1.53284,1.53239,1.53246,369400000.0
2007-04-12 15:50:00,1.53233,1.53234,1.53195,1.53195,425400001.0
2007-04-12 15:51:00,1.53187,1.53214,1.53158,1.53195,508900001.0
2007-04-12 15:52:00,1.53203,1.53208,1.53129,1.53129,345700001.0
2007-04-12 15:53:00,1.53118,1.53163,1.53102,1.5312,389100000.0
2007-04-12 15:54:00,1.53131,1.53154,1.53116,1.53142,370600000.0
2007-04-12 15:55:00,1.53138,1.53167,1.53132,1.53161,413200001.0
2007-04-12 15:56:00,1.53157,1.53157,1.53113,1.53151,363900001.0
2007-04-12 15:57:00,1.53141,1.53141,1.5309,1.53115,376200000.0
2007-04-12 15:58:00,1.53119,1.53164,1.53119,1.53134,423000002.0
2007-04-12 15:59:00,1.53146,1.53168,1.53129,1.53146,580000001.0
2007-04-12 16:00:00,1.53142,1.53165,1.53132,1.53137,434300001.0
2007-04-12 16:01:00,1.53131,1.53151,1.53107,1.53132,458700000.0
2007-04-12 16:02:00,1.5314,1.53162,1.53129,1.53137,518500000.0
2007-04-12 16:03:00,1.53118,1.5316,1.53117,1.53147,476200003.0
2007-04-12 16:04:00,1.53154,1.53193,1.53154,1.53193,453500002.0
2007-04-12 16:05:00,1.53191,1.53217,1.53179,1.53179,369900000.0
2007-04-12 16:06:00,1.5317,1.53197,1.53154,1.53155,208200000.0
2007-04-12 16:07:00,1.5316,1.53173,1.53139,1.5315,266900001.0
2007-04-12 16:08:00,1.53152,1.53213,1.53139,1.53213,175000000.0
2007-04-12 16:09:00,1.53215,1.53215,1.53131,1.53131,332200002.0
2007-04-12 16:10:00,1.5313,1.53174,1.5313,1.53174,462000001.0
2007-04-12 16:11:00,1.5316,1.53189,1.5315,1.53162,554200001.0
2007-04-12 16:12:00,1.53169,1.53197,1.53158,1.53172,473200000.0
2007-04-12 16:13:00,1.5318,1.53201,1.53171,1.53171,480700000.0
2007-04-12 16:14:00,1.5318,1.53209,1.5317,1.53183,557600001.0
2007-04-12 16:15:00,1.53169,1.532,1.53165,1.53187,549200000.0
2007-04-12 16:16:00,1.53165,1.53199,1.53165,1.53184,564100002.0
2007-04-12 16:17:00,1.53198,1.5328,1.53198,1.53248,564400001.0
2007-04-12 16:18:00,1.5324,1.5327,1.53213,1.53216,838400003.0
2007-04-12 16:19:00,1.53215,1.53238,1.53193,1.53238,709000002.0
2007-04-12 16:20:00,1.53221,1.53244,1.53211,1.53242,644400000.0
2007-04-12 16:21:00,1.532,1.53219,1.53187,1.53211,553800001.0
2007-04-12 16:22:00,1.53199,1.53247,1.53199,1.53243,562200004.0
2007-04-12 16:23:00,1.5323,1.53238,1.53195,1.53195,498300000.0
2007-04-12 16:24:00,1.53204,1.53245,1.53195,1.53205,581000002.0
2007-04-12 16:25:00,1.53185,1.53203,1.53155,1.53194,664400002.0
2007-04-12 16:26:00,1.53199,1.53218,1.53175,1.5321,502700000.0
2007-04-12 16:27:00,1.53222,1.53251,1.53206,1.53246,474600001.0
2007-04-12 16:28:00,1.5325,1.53263,1.53224,1.53239,605400001.0
2007-04-12 16:29:00,1.5326,1.53295,1.53235,1.5325,513700003.0
2007-04-12 16:30:00,1.53246,1.5327,1.53223,1.53251,473600000.0
2007-04-12 16:31:00,1.53249,1.53282,1.53226,1.53245,372000001.0
2007-04-12 16:32:00,1.53224,1.53247,1.53205,1.53232,618100001.0
2007-04-12 16:33:00,1.53235,1.53256,1.53201,1.53231,587700001.0
2007-04-12 16:34:00,1.53236,1.53268,1.53227,1.53257,401900001.0
2007-04-12 16:35:00,1.53247,1.53269,1.53236,1.53269,395000001.0
2007-04-12 16:36:00,1.53259,1.53262,1.53227,1.53254,539100001.0
2007-04-12 16:37:00,1.53265,1.53275,1.53236,1.53236,590500000.0
2007-04-12 16:38:00,1.53264,1.53295,1.53243,1.53273,557300001.0
2007-04-12 16:39:00,1.53292,1.53351,1.53282,1.53337,583000001.0
2007-04-12 16:40:00,1.53351,1.53377,1.53318,1.53318,417700001.0
2007-04-12 16:41:00,1.5333,1.53348,1.53307,1.53319,393700001.0
2007-04-12 16:42:00,1.5331,1.53325,1.53289,1.53291,426400000.0
2007-04-12 16:43:00,1.53307,1.53318,1.5329,1.53301,437800001.0
2007-04-12 16:44:00,1.5329,1.53309,1.53282,1.53291,527100000.0
2007-04-12 16:45:00,1.53273,1.53275,1.53235,1.5326,496200002.0
2007-04-12 16:46:00,1.53267,1.53269,1.53231,1.53252,347200000.0
2007-04-12 16:47:00,1.53246,1.53252,1.53209,1.5323,580400003.0
2007-04-12 16:48:00,1.5324,1.5328,1.5324,1.53246,534100001.0
2007-04-12 16:49:00,1.53253,1.53272,1.53244,1.53257,471400001.0
2007-04-12 16:50:00,1.53253,1.53295,1.53253,1.53268,380800001.0
2007-04-12 16:51:00,1.53296,1.53337,1.53296,1.53336,336500001.0
2007-04-12 16:52:00,1.53323,1.53324,1.53284,1.53295,265700000.0
2007-04-12 16:53:00,1.53287,1.53297,1.53257,1.53282,666000000.0
2007-04-12 16:54:00,1.53286,1.53325,1.53283,1.53307,472400001.0
2007-04-12 16:55:00,1.53317,1.53348,1.53294,1.53328,544800001.0
2007-04-12 16:56:00,1.53335,1.53339,1.53317,1.53319,276900001.0
2007-04-12 16:57:00,1.53311,1.53332,1.53294,1.53305,523700000.0
2007-04-12 16:58:00,1.5333,1.53398,1.5333,1.53378,569900000.0
2007-04-12 16:59:00,1.5338,1.5338,1.53262,1.53285,491200001.0
2007-04-12 17:00:00,1.53276,1.53326,1.53264,1.53277,887900002.0
2007-04-12 17:01:00,1.53295,1.53304,1.53274,1.53284,422200001.0
2007-04-12 17:02:00,1.53281,1.53294,1.53265,1.53276,382900001.0
2007-04-12 17:03:00,1.53276,1.53287,1.53248,1.53264,546400002.0
2007-04-12 17:04:00,1.5325,1.53265,1.53231,1.53264,460600001.0
2007-04-12 17:05:00,1.53257,1.53291,1.53244,1.53275,401200000.0
2007-04-12 17:06:00,1.53264,1.5328,1.53255,1.53271,361900002.0
2007-04-12 17:07:00,1.53254,1.53273,1.53243,1.53258,320800000.0
2007-04-12 17:08:00,1.53256,1.53261,1.53219,1.53223,488400002.0
2007-04-12 17:09:00,1.53246,1.53248,1.53206,1.53216,520300000.0
2007-04-12 17:10:00,1.5322,1.53229,1.53189,1.53189,365500001.0
2007-04-12 17:11:00,1.532,1.53214,1.53191,1.53196,566200002.0
2007-04-12 17:12:00,1.53192,1.53206,1.53174,1.53194,422600000.0
2007-04-12 17:13:00,1.53197,1.53215,1.53183,1.53204,308200001.0
2007-04-12 17:14:00,1.53207,1.53214,1.53182,1.53195,536400001.0
2007-04-12 17:15:00,1.53198,1.53218,1.53176,1.53205,560500001.0
2007-04-12 17:16:00,1.53198,1.53222,1.53188,1.53222,452500000.0
2007-04-12 17:17:00,1.53235,1.53237,1.53212,1.53225,432500000.0
2007-04-12 17:18:00,1.53209,1.53221,1.53189,1.53211,731000005.0
2007-04-12 17:19:00,1.53211,1.53211,1.53185,1.53193,372300000.0
2007-04-12 17:20:00,1.53199,1.53218,1.53189,1.53211,447700000.0
2007-04-12 17:21:00,1.53196,1.53218,1.53196,1.5321,477200001.0
2007-04-12 17:22:00,1.53211,1.53211,1.53177,1.53187,487400003.0
2007-04-12 17:23:00,1.5318,1.53196,1.53156,1.53179,471800000.0
2007-04-12 17:24:00,1.53183,1.53225,1.53183,1.53212,428800000.0
2007-04-12 17:25:00,1.53211,1.53213,1.53184,1.53207,371200000.0
2007-04-12 17:26:00,1.5323,1.53243,1.53208,1.53229,486400000.0
2007-04-12 17:27:00,1.53204,1.53244,1.53204,1.53219,482800000.0
2007-04-12 17:28:00,1.53231,1.53259,1.53214,1.53219,503900000.0
2007-04-12 17:29:00,1.53225,1.53247,1.53209,1.53226,663700000.0
2007-04-12 17:30:00,1.53242,1.53262,1.53231,1.53251,550200003.0
2007-04-12 17:31:00,1.53259,1.53259,1.53228,1.53252,674900000.0
2007-04-12 17:32:00,1.53246,1.53259,1.53232,1.53249,534400000.0
2007-04-12 17:33:00,1.5326,1.53272,1.53236,1.53271,487000000.0
2007-04-12 17:34:00,1.53277,1.53277,1.5324,1.53252,407700000.0
2007-04-12 17:35:00,1.53234,1.53245,1.53221,1.5324,497300000.0
2007-04-12 17:36:00,1.53227,1.53263,1.53219,1.53245,521700002.0
2007-04-12 17:37:00,1.53244,1.53277,1.53232,1.53277,348900001.0
2007-04-12 17:38:00,1.53273,1.53286,1.53258,1.53265,419700001.0
2007-04-12 17:39:00,1.53267,1.53296,1.53267,1.53279,589300000.0
2007-04-12 17:40:00,1.53289,1.53289,1.53262,1.53279,359300001.0
2007-04-12 17:41:00,1.53262,1.53264,1.53243,1.53256,437500000.0
2007-04-12 17:42:00,1.53255,1.53289,1.53244,1.53261,337900000.0
2007-04-12 17:43:00,1.53244,1.53255,1.53216,1.53245,413900000.0
2007-04-12 17:44:00,1.53236,1.53238,1.53204,1.53209,411900001.0
2007-04-12 17:45:00,1.53202,1.53218,1.53182,1.53204,544100000.0
2007-04-12 17:46:00,1.53204,1.53209,1.53185,1.53194,458700000.0
2007-04-12 17:47:00,1.53191,1.53211,1.53177,1.53188,498100002.0
2007-04-12 17:48:00,1.53189,1.5319,1.53172,1.53179,368900001.0
2007-04-12 17:49:00,1.53184,1.53209,1.53184,1.53197,375700000.0
2007-04-12 17:50:00,1.53196,1.53204,1.53172,1.53201,514800001.0
2007-04-12 17:51:00,1.53196,1.53211,1.53189,1.53191,480700001.0
2007-04-12 17:52:00,1.53192,1.53216,1.53185,1.53192,513000001.0
2007-04-12 17:53:00,1.53201,1.53219,1.53178,1.53187,502500001.0
2007-04-12 17:54:00,1.5319,1.53193,1.53164,1.53167,352000000.0
2007-04-12 17:55:00,1.53185,1.532,1.53157,1.53194,439000001.0
2007-04-12 17:56:00,1.53203,1.53208,1.53175,1.53178,416900000.0
2007-04-12 17:57:00,1.5319,1.5321,1.53173,1.53175,569900000.0
2007-04-12 17:58:00,1.53167,1.53191,1.53147,1.53175,625500001.0
2007-04-12 17:59:00,1.53167,1.53195,1.53164,1.53182,215000000.0
2007-04-12 18:00:00,1.53173,1.5318,1.53112,1.53125,646000000.0
2007-04-12 18:01:00,1.53134,1.53146,1.53105,1.53112,749100000.0
2007-04-12 18:02:00,1.53117,1.53152,1.53117,1.53138,602100000.0
2007-04-12 18:03:00,1.53145,1.53168,1.5313,1.5316,331300000.0
2007-04-12 18:04:00,1.53165,1.53179,1.53145,1.53165,626400004.0
2007-04-12 18:05:00,1.53165,1.53174,1.5314,1.53151,538800002.0
2007-04-12 18:06:00,1.53165,1.53171,1.53147,1.53151,299600000.0
2007-04-12 18:07:00,1.5316,1.53177,1.53146,1.53159,433600000.0
2007-04-12 18:08:00,1.53156,1.53169,1.53133,1.53144,504900001.0
2007-04-12 18:09:00,1.53146,1.53165,1.5313,1.53139,532000001.0
2007-04-12 18:10:00,1.53134,1.53164,1.53133,1.5315,606100002.0
2007-04-12 18:11:00,1.5315,1.5317,1.53145,1.53168,346000001.0
2007-04-12 18:12:00,1.53169,1.53188,1.53162,1.53188,434700002.0
2007-04-12 18:13:00,1.53182,1.53193,1.53169,1.53179,307500000.0
2007-04-12 18:14:00,1.53185,1.53197,1.53165,1.5318,557500001.0
2007-04-12 18:15:00,1.53167,1.5319,1.53162,1.53168,440300000.0
2007-04-12 18:16:00,1.53168,1.53168,1.53147,1.53154,329300000.0
2007-04-12 18:17:00,1.53142,1.53165,1.5312,1.53144,548100000.0
2007-04-12 18:18:00,1.53143,1.53153,1.53135,1.53142,444600000.0
2007-04-12 18:19:00,1.53148,1.53169,1.53139,1.53159,440000001.0
2007-04-12 18:20:00,1.53165,1.53181,1.53161,1.53168,389000000.0
2007-04-12 18:21:00,1.53166,1.53191,1.53158,1.53159,374100001.0
2007-04-12 18:22:00,1.53167,1.53173,1.53148,1.53169,449900000.0
2007-04-12 18:23:00,1.53156,1.53156,1.53093,1.53093,470500000.0
2007-04-12 18:24:00,1.53103,1.5315,1.53103,1.53133,268100001.0
2007-04-12 18:25:00,1.53141,1.53145,1.5312,1.53133,449000001.0
2007-04-12 18:26:00,1.53117,1.53137,1.53115,1.53137,312600000.0
2007-04-12 18:27:00,1.53128,1.53137,1.531,1.53118,410400000.0
2007-04-12 18:28:00,1.53117,1.53127,1.53085,1.53088,377500000.0
2007-04-12 18:29:00,1.531,1.53121,1.53085,1.53093,746800004.0
2007-04-12 18:30:00,1.53095,1.53113,1.53069,1.53097,543600002.0
2007-04-12 18:31:00,1.53093,1.53101,1.53065,1.53083,468900000.0
2007-04-12 18:32:00,1.53075,1.53104,1.53075,1.53083,442200004.0
2007-04-12 18:33:00,1.53081,1.53098,1.53075,1.5308,610700002.0
2007-04-12 18:34:00,1.53094,1.53106,1.53086,1.53091,453800002.0
2007-04-12 18:35:00,1.53065,1.53096,1.53054,1.53079,347000000.0
2007-04-12 18:36:00,1.53062,1.53069,1.53048,1.53056,421300000.0
2007-04-12 18:37:00,1.53061,1.53074,1.5304,1.53046,328000001.0
2007-04-12 18:38:00,1.53051,1.53058,1.53035,1.53048,307300000.0
2007-04-12 18:39:00,1.53048,1.53056,1.53035,1.53038,252800000.0
2007-04-12 18:40:00,1.53035,1.53058,1.53028,1.53045,668800000.0
2007-04-12 18:41:00,1.53049,1.53075,1.53048,1.53058,252800001.0
2007-04-12 18:42:00,1.53063,1.53084,1.53055,1.53067,551600002.0
2007-04-12 18:43:00,1.53066,1.53082,1.53055,1.5307,567700002.0
2007-04-12 18:44:00,1.5309,1.53102,1.53077,1.53087,385100000.0
2007-04-12 18:45:00,1.53087,1.53088,1.53065,1.5307,280200000.0
2007-04-12 18:46:00,1.53071,1.53107,1.53071,1.53083,491500000.0
2007-04-12 18:47:00,1.5309,1.53104,1.53061,1.53061,473000002.0
2007-04-12 18:48:00,1.53056,1.53095,1.53056,1.53071,567400002.0
2007-04-12 18:49:00,1.53071,1.53095,1.53067,1.53077,329300001.0
2007-04-12 18:50:00,1.53083,1.53103,1.53069,1.53082,304700002.0
2007-04-12 18:51:00,1.53082,1.53093,1.53076,1.53088,222200000.0
2007-04-12 18:52:00,1.53077,1.5309,1.53058,1.53073,373100001.0
2007-04-12 18:53:00,1.53084,1.53094,1.53061,1.53074,604300000.0
2007-04-12 18:54:00,1.5308,1.53082,1.53055,1.5307,652600000.0
2007-04-12 18:55:00,1.53067,1.53084,1.53047,1.53067,632900001.0
2007-04-12 18:56:00,1.53051,1.53075,1.53047,1.53067,635200000.0
2007-04-12 18:57:00,1.53056,1.53078,1.53009,1.53024,806100004.0
2007-04-12 18:58:00,1.53023,1.53043,1.53018,1.5303,392600001.0
2007-04-12 18:59:00,1.53034,1.53053,1.53021,1.53039,557500000.0
2007-04-12 19:00:00,1.53045,1.53055,1.53031,1.53035,330900000.0
2007-04-12 19:01:00,1.53028,1.53048,1.53007,1.53016,483100000.0
2007-04-12 19:02:00,1.53016,1.53033,1.52996,1.53,539400002.0
2007-04-12 19:03:00,1.53001,1.5302,1.52984,1.5299,556100001.0
2007-04-12 19:04:00,1.52989,1.53004,1.52974,1.52998,632300003.0
2007-04-12 19:05:00,1.52987,1.53,1.52972,1.5298,757100000.0
2007-04-12 19:06:00,1.52986,1.53009,1.52967,1.53009,516300000.0
2007-04-12 19:07:00,1.52991,1.53021,1.52984,1.53008,575500000.0
2007-04-12 19:08:00,1.52994,1.53026,1.52984,1.52997,548400001.0
2007-04-12 19:09:00,1.53,1.53017,1.52989,1.52994,489100001.0
2007-04-12 19:10:00,1.52981,1.52997,1.52972,1.52976,517200001.0
2007-04-12 19:11:00,1.52989,1.53019,1.52983,1.52994,321500001.0
2007-04-12 19:12:00,1.52999,1.53014,1.52989,1.53011,538500000.0
2007-04-12 19:13:00,1.53007,1.53039,1.52994,1.53013,773800002.0
2007-04-12 19:14:00,1.53007,1.53036,1.53003,1.53021,652600000.0
2007-04-12 19:15:00,1.53017,1.5303,1.53008,1.53014,429700000.0
2007-04-12 19:16:00,1.53013,1.5304,1.53012,1.53026,270100001.0
2007-04-12 19:17:00,1.53016,1.53045,1.53016,1.53033,483600000.0
2007-04-12 19:18:00,1.53033,1.5306,1.53018,1.53035,551200000.0
2007-04-12 19:19:00,1.53012,1.53049,1.53002,1.53006,341800000.0
2007-04-12 19:20:00,1.53013,1.53031,1.53003,1.53016,546700001.0
2007-04-12 19:21:00,1.53017,1.5304,1.53004,1.53026,385800000.0
2007-04-12 19:22:00,1.53038,1.53051,1.53017,1.53021,332200000.0
2007-04-12 19:23:00,1.53025,1.53025,1.52988,1.53,424100001.0
2007-04-12 19:24:00,1.53002,1.53013,1.52987,1.52989,517000001.0
2007-04-12 19:25:00,1.52987,1.53015,1.52981,1.53013,610500001.0
2007-04-12 19:26:00,1.53014,1.5302,1.53003,1.53013,219100001.0
2007-04-12 19:27:00,1.53015,1.53023,1.53003,1.53011,322300001.0
2007-04-12 19:28:00,1.5301,1.53024,1.52991,1.53008,292000000.0
2007-04-12 19:29:00,1.53008,1.53009,1.52986,1.52988,437300001.0
2007-04-12 19:30:00,1.52988,1.5301,1.52981,1.52987,472500003.0
2007-04-12 19:31:00,1.52999,1.53026,1.52994,1.53019,535900000.0
2007-04-12 19:32:00,1.53017,1.53032,1.53002,1.53007,411300001.0
2007-04-12 19:33:00,1.52995,1.53023,1.5299,1.5299,339900001.0
2007-04-12 19:34:00,1.52991,1.53015,1.52988,1.53005,583800000.0
2007-04-12 19:35:00,1.53014,1.53021,1.52991,1.53003,452400000.0
2007-04-12 19:36:00,1.52998,1.53017,1.52994,1.53009,249500001.0
2007-04-12 19:37:00,1.53012,1.53013,1.52995,1.53002,355600001.0
2007-04-12 19:38:00,1.53007,1.53025,1.52998,1.53006,506300001.0
2007-04-12 19:39:00,1.53006,1.53027,1.53005,1.53027,313900003.0
2007-04-12 19:40:00,1.53038,1.53041,1.53021,1.53024,299800001.0
2007-04-12 19:41:00,1.53023,1.53024,1.53007,1.53012,165700001.0
2007-04-12 19:42:00,1.53014,1.53034,1.53011,1.53019,300300000.0
2007-04-12 19:43:00,1.53007,1.53014,1.52983,1.52983,369900002.0
2007-04-12 19:44:00,1.52976,1.52991,1.52967,1.52975,294600000.0
2007-04-12 19:45:00,1.52958,1.52965,1.52949,1.52953,95400000.0
2007-04-12 19:46:00,1.52955,1.52955,1.52887,1.52887,214800000.0
2007-04-12 19:47:00,1.52866,1.52873,1.52822,1.52822,395300000.0
2007-04-12 19:48:00,1.52844,1.52872,1.52837,1.52855,250200000.0
2007-04-12 19:49:00,1.52871,1.52882,1.52835,1.52862,546300001.0
2007-04-12 19:50:00,1.52842,1.52849,1.52809,1.52813,506600002.0
2007-04-12 19:51:00,1.52804,1.52814,1.52765,1.52765,368700001.0
2007-04-12 19:52:00,1.52746,1.52779,1.52743,1.52768,531600000.0
2007-04-12 19:53:00,1.52785,1.52808,1.5277,1.52792,700200002.0
2007-04-12 19:54:00,1.5276,1.52767,1.52731,1.52747,298800001.0
2007-04-12 19:55:00,1.52741,1.52751,1.52725,1.52725,429700002.0
2007-04-12 19:56:00,1.52705,1.52738,1.527,1.52732,401900001.0
2007-04-12 19:57:00,1.52745,1.52783,1.52745,1.52775,236100000.0
2007-04-12 19:58:00,1.52791,1.52843,1.52788,1.5282,467500002.0
2007-04-12 19:59:00,1.52869,1.52906,1.52854,1.52882,383700000.0
2007-04-12 20:00:00,1.52893,1.52918,1.52891,1.52914,463000001.0
2007-04-12 20:01:00,1.52913,1.52934,1.52892,1.52921,821200002.0
2007-04-12 20:02:00,1.52912,1.52933,1.52894,1.52906,523700000.0
2007-04-12 20:03:00,1.52897,1.52911,1.52867,1.52883,710200000.0
2007-04-12 20:04:00,1.52871,1.52877,1.52852,1.5286,403200002.0
2007-04-12 20:05:00,1.52865,1.52889,1.52865,1.52875,397000000.0
2007-04-12 20:06:00,1.52892,1.52932,1.52874,1.52877,592700000.0
2007-04-12 20:07:00,1.52877,1.52896,1.5286,1.52896,383000000.0
2007-04-12 20:08:00,1.52906,1.52961,1.52905,1.52961,642200003.0
2007-04-12 20:09:00,1.52952,1.52952,1.52912,1.52912,638100001.0
2007-04-12 20:10:00,1.52904,1.52904,1.52876,1.52887,629300001.0
2007-04-12 20:11:00,1.52865,1.52904,1.52864,1.52882,744500002.0
2007-04-12 20:12:00,1.52887,1.52924,1.52874,1.52877,719700003.0
2007-04-12 20:13:00,1.52875,1.52895,1.52871,1.52871,463300003.0
2007-04-12 20:14:00,1.52871,1.52888,1.52866,1.52878,403000001.0
2007-04-12 20:15:00,1.52889,1.52921,1.52889,1.52898,419800000.0
2007-04-12 20:16:00,1.52904,1.5292,1.52896,1.52905,210000002.0
2007-04-12 20:17:00,1.52894,1.52894,1.52865,1.52887,354700000.0
2007-04-12 20:18:00,1.52883,1.52904,1.5286,1.52863,647000001.0
2007-04-12 20:19:00,1.52858,1.52869,1.52846,1.52865,333200000.0
2007-04-12 20:20:00,1.52872,1.52872,1.52844,1.52855,401700000.0
2007-04-12 20:21:00,1.52866,1.52868,1.52847,1.52847,36500000.0
2007-04-12 20:22:00,1.52854,1.52886,1.52846,1.52869,224800001.0
2007-04-12 20:23:00,1.52883,1.52894,1.52861,1.5287,372200000.0
2007-04-12 20:24:00,1.5287,1.52884,1.52862,1.52862,241100000.0
2007-04-12 20:25:00,1.52867,1.52888,1.52863,1.52886,331900001.0
2007-04-12 20:26:00,1.52872,1.52884,1.52862,1.52872,429300000.0
2007-04-12 20:27:00,1.52871,1.52883,1.52853,1.52871,394300000.0
2007-04-12 20:28:00,1.52875,1.529,1.52871,1.52877,235700000.0
2007-04-12 20:29:00,1.52895,1.52915,1.52889,1.52904,549100000.0
2007-04-12 20:30:00,1.52899,1.5293,1.52893,1.52921,215500000.0
2007-04-12 20:31:00,1.52929,1.52932,1.5292,1.52925,270300001.0
2007-04-12 20:32:00,1.52923,1.52927,1.52904,1.52924,176400000.0
2007-04-12 20:33:00,1.52928,1.52935,1.52911,1.52919,296800001.0
2007-04-12 20:34:00,1.52922,1.52922,1.52897,1.52904,358400001.0
2007-04-12 20:35:00,1.52895,1.52911,1.52883,1.52899,315900001.0
2007-04-12 20:36:00,1.52906,1.5293,1.52893,1.52901,410500000.0
2007-04-12 20:37:00,1.52897,1.52916,1.52891,1.52898,328300001.0
2007-04-12 20:38:00,1.52889,1.52907,1.52887,1.52894,247800000.0
2007-04-12 20:39:00,1.52905,1.52919,1.5289,1.52916,447400000.0
2007-04-12 20:40:00,1.52915,1.52916,1.52889,1.52903,358600000.0
2007-04-12 20:41:00,1.52905,1.52927,1.52893,1.52898,432300001.0
2007-04-12 20:42:00,1.52896,1.52918,1.52895,1.52913,225800000.0
2007-04-12 20:43:00,1.52917,1.52924,1.5289,1.52902,181400000.0
2007-04-12 20:44:00,1.52939,1.52944,1.52908,1.5293,264400000.0
2007-04-12 20:45:00,1.52906,1.52917,1.52902,1.52909,492300001.0
2007-04-12 20:46:00,1.52912,1.52931,1.52909,1.52929,254300000.0
2007-04-12 20:47:00,1.52913,1.52914,1.52894,1.52901,292200000.0
2007-04-12 20:48:00,1.52893,1.52894,1.52878,1.5288,367500001.0
2007-04-12 20:49:00,1.52869,1.52886,1.52856,1.52886,454500001.0
2007-04-12 20:50:00,1.52864,1.52888,1.52857,1.52877,242700000.0
2007-04-12 20:51:00,1.52876,1.5289,1.52858,1.5289,262600000.0
2007-04-12 20:52:00,1.52891,1.52899,1.52877,1.52888,234900002.0
2007-04-12 20:53:00,1.52875,1.52884,1.5286,1.52872,207600000.0
2007-04-12 20:54:00,1.52874,1.52887,1.52868,1.52886,119800000.0
2007-04-12 20:55:00,1.52878,1.52894,1.52871,1.52877,358300001.0
2007-04-12 20:56:00,1.52884,1.52897,1.52878,1.52893,138700000.0
2007-04-12 20:57:00,1.52897,1.52928,1.52897,1.52928,368800000.0
2007-04-12 20:58:00,1.52919,1.52939,1.52916,1.52917,318400001.0
2007-04-12 20:59:00,1.52931,1.52956,1.52913,1.52937,116100000.0
2007-04-12 21:00:00,1.52942,1.52967,1.52937,1.52948,317300000.0
2007-04-12 21:01:00,1.52953,1.52969,1.52934,1.52967,297100003.0
2007-04-12 21:02:00,1.52986,1.52999,1.52979,1.52985,76600000.0
2007-04-12 21:03:00,1.52993,1.53002,1.52991,1.52999,38500000.0
2007-04-12 21:04:00,1.5298,1.52985,1.52962,1.52965,296400000.0
2007-04-12 21:05:00,1.52962,1.52996,1.52955,1.52971,384100000.0
2007-04-12 21:06:00,1.52981,1.52994,1.52954,1.52954,228600000.0
2007-04-12 21:07:00,1.52949,1.52962,1.52947,1.5296,206000001.0
2007-04-12 21:08:00,1.52966,1.52981,1.52939,1.52981,35100000.0
2007-04-12 21:09:00,1.52969,1.52975,1.5294,1.5294,32000000.0
2007-04-12 21:10:00,1.52942,1.52965,1.52927,1.52932,196000001.0
2007-04-12 21:11:00,1.52951,1.52965,1.5293,1.52934,25200000.0
2007-04-12 21:12:00,1.52947,1.52948,1.5293,1.52936,214300000.0
2007-04-12 21:13:00,1.52933,1.5294,1.52918,1.5294,209000000.0
2007-04-12 21:14:00,1.52949,1.52949,1.52931,1.5294,275500001.0
2007-04-12 21:15:00,1.52931,1.5298,1.52931,1.52979,310300000.0
2007-04-12 21:16:00,1.52987,1.53004,1.52987,1.52996,119800000.0
2007-04-12 21:17:00,1.52993,1.53004,1.52982,1.52991,305100000.0
2007-04-12 21:18:00,1.52985,1.52986,1.52967,1.52971,186200000.0
2007-04-12 21:19:00,1.5297,1.52983,1.52957,1.52969,136800000.0
2007-04-12 21:20:00,1.52974,1.52995,1.52974,1.52982,30900000.0
2007-04-12 21:21:00,1.52978,1.53031,1.52978,1.52994,114800000.0
2007-04-12 21:22:00,1.52982,1.52997,1.5298,1.5298,218300000.0
2007-04-12 21:23:00,1.52982,1.52989,1.52969,1.52969,57600000.0
2007-04-12 21:24:00,1.52972,1.53001,1.52968,1.52978,144200000.0
2007-04-12 21:25:00,1.53002,1.53002,1.52977,1.52984,259000001.0
2007-04-12 21:26:00,1.52981,1.53,1.52981,1.52993,244900001.0
2007-04-12 21:27:00,1.52994,1.53003,1.52979,1.52988,204500000.0
2007-04-12 21:28:00,1.52992,1.53004,1.52982,1.52998,110000000.0
2007-04-12 21:29:00,1.52994,1.53008,1.52983,1.52986,278900000.0
2007-04-12 21:30:00,1.52989,1.53006,1.52989,1.53004,101800000.0
2007-04-12 21:31:00,1.53008,1.53023,1.52996,1.53008,403000001.0
2007-04-12 21:32:00,1.53009,1.53016,1.53,1.53006,386400000.0
2007-04-12 21:33:00,1.53008,1.53009,1.52988,1.52998,308300000.0
2007-04-12 21:34:00,1.53001,1.53003,1.5299,1.52994,225500000.0
2007-04-12 21:35:00,1.52998,1.53017,1.52978,1.53002,344400001.0
2007-04-12 21:36:00,1.53012,1.53042,1.53005,1.53005,270300001.0
2007-04-12 21:37:00,1.5302,1.53063,1.5302,1.53025,263700001.0
2007-04-12 21:38:00,1.53015,1.53026,1.53004,1.53004,258100003.0
2007-04-12 21:39:00,1.53001,1.53029,1.52995,1.5301,282200000.0
2007-04-12 21:40:00,1.53016,1.53016,1.52989,1.52989,190300000.0
2007-04-12 21:41:00,1.53008,1.53038,1.53008,1.53014,232600000.0
2007-04-12 21:42:00,1.53006,1.53025,1.52999,1.53,177100000.0
2007-04-12 21:43:00,1.53015,1.53026,1.53008,1.53017,240000002.0
2007-04-12 21:44:00,1.53017,1.53017,1.52997,1.53006,156400000.0
2007-04-12 21:45:00,1.52982,1.5301,1.52965,1.52966,331600001.0
2007-04-12 21:46:00,1.52944,1.53001,1.52944,1.52989,410100000.0
2007-04-12 21:47:00,1.52998,1.53002,1.52966,1.52975,300700001.0
2007-04-12 21:48:00,1.52979,1.52986,1.52966,1.52979,464400001.0
2007-04-12 21:49:00,1.52963,1.52987,1.52957,1.52987,330200000.0
2007-04-12 21:50:00,1.52981,1.5299,1.52953,1.52956,402100000.0
2007-04-12 21:51:00,1.52957,1.52975,1.52952,1.5296,523300002.0
2007-04-12 21:52:00,1.52984,1.52998,1.52969,1.5298,320600000.0
2007-04-12 21:53:00,1.52968,1.52979,1.52958,1.52958,88300000.0
2007-04-12 21:54:00,1.52962,1.52974,1.52952,1.52957,425900000.0
2007-04-12 21:55:00,1.52955,1.52957,1.52947,1.52955,144400000.0
2007-04-12 21:56:00,1.52979,1.52984,1.52964,1.52974,36200000.0
2007-04-12 21:57:00,1.52967,1.52984,1.5296,1.5297,245800000.0
2007-04-12 21:58:00,1.52958,1.52993,1.52958,1.52981,194700000.0
2007-04-12 21:59:00,1.52954,1.52967,1.52945,1.52955,207000001.0
2007-04-12 22:00:00,1.52951,1.52974,1.52949,1.52969,77000000.0
2007-04-12 22:01:00,1.52952,1.52973,1.52952,1.52973,154600000.0
2007-04-12 22:02:00,1.52965,1.52973,1.5295,1.5295,181500001.0
2007-04-12 22:03:00,1.52959,1.52963,1.52929,1.52949,121000000.0
2007-04-12 22:04:00,1.52948,1.52992,1.52947,1.52986,188300000.0
2007-04-12 22:05:00,1.52998,1.52999,1.52965,1.52979,217600001.0
2007-04-12 22:06:00,1.52953,1.52974,1.52949,1.5296,118600000.0
2007-04-12 22:07:00,1.52973,1.52989,1.52962,1.52976,173300000.0
2007-04-12 22:08:00,1.52969,1.52991,1.52969,1.52976,199000000.0
2007-04-12 22:09:00,1.52952,1.52969,1.52923,1.52931,266700000.0
2007-04-12 22:10:00,1.52933,1.52971,1.5293,1.52964,192500000.0
2007-04-12 22:11:00,1.52962,1.52982,1.52952,1.52967,219000000.0
2007-04-12 22:12:00,1.52974,1.52977,1.52957,1.52972,202700000.0
2007-04-12 22:13:00,1.52969,1.5297,1.52948,1.52956,215400000.0
2007-04-12 22:14:00,1.52948,1.52968,1.52936,1.52939,166500000.0
2007-04-12 22:15:00,1.5294,1.52965,1.52937,1.52948,129500001.0
2007-04-12 22:16:00,1.52944,1.52944,1.5293,1.5293,68400000.0
2007-04-12 22:17:00,1.52933,1.52952,1.52928,1.52952,208700000.0
2007-04-12 22:18:00,1.52919,1.52939,1.52898,1.52925,148000001.0
2007-04-12 22:19:00,1.52945,1.52955,1.529,1.52906,249100001.0
2007-04-12 22:20:00,1.52932,1.52936,1.52903,1.52928,165100000.0
2007-04-12 22:21:00,1.52936,1.52941,1.52919,1.52921,160300000.0
2007-04-12 22:22:00,1.52916,1.52926,1.52911,1.52916,192000000.0
2007-04-12 22:23:00,1.52927,1.52938,1.52916,1.52927,192200000.0
2007-04-12 22:24:00,1.52949,1.52952,1.52938,1.52945,35200000.0
2007-04-12 22:25:00,1.52927,1.5295,1.52918,1.52933,248000001.0
2007-04-12 22:26:00,1.52949,1.5296,1.52934,1.52942,196300000.0
2007-04-12 22:27:00,1.52953,1.52962,1.52933,1.52948,131200000.0
2007-04-12 22:28:00,1.52935,1.52961,1.52921,1.52921,73800000.0
2007-04-12 22:29:00,1.52913,1.52947,1.52912,1.52928,202900001.0
2007-04-12 22:30:00,1.52935,1.52955,1.52927,1.52945,262400000.0
2007-04-12 22:31:00,1.52956,1.52971,1.52932,1.5294,212400000.0
2007-04-12 22:32:00,1.52931,1.52933,1.52887,1.52893,181800000.0
2007-04-12 22:33:00,1.52861,1.52879,1.52846,1.52878,115700000.0
2007-04-12 22:34:00,1.52894,1.52941,1.52891,1.52928,182900000.0
2007-04-12 22:35:00,1.52913,1.52913,1.52882,1.52882,158700000.0
2007-04-12 22:36:00,1.52896,1.52898,1.52877,1.52894,130500000.0
2007-04-12 22:37:00,1.52903,1.52921,1.52902,1.5291,226500000.0
2007-04-12 22:38:00,1.52916,1.52962,1.5291,1.52915,279400000.0
2007-04-12 22:39:00,1.52926,1.52953,1.52917,1.52924,258400001.0
2007-04-12 22:40:00,1.52925,1.52945,1.52911,1.52915,253800001.0
2007-04-12 22:41:00,1.52929,1.52929,1.52873,1.5291,266300000.0
2007-04-12 22:42:00,1.52905,1.52917,1.52889,1.52907,178400001.0
2007-04-12 22:43:00,1.52896,1.52902,1.52881,1.52886,157000000.0
2007-04-12 22:44:00,1.52906,1.52906,1.52903,1.52903,11800000.0
2007-04-12 22:45:00,1.52888,1.529,1.5288,1.52893,197400000.0
2007-04-12 22:46:00,1.52893,1.5291,1.52884,1.52884,140500000.0
2007-04-12 22:47:00,1.52873,1.52882,1.52859,1.52859,189200001.0
2007-04-12 22:48:00,1.52896,1.52911,1.52891,1.52901,139100000.0
2007-04-12 22:49:00,1.52908,1.52909,1.52894,1.52899,210900002.0
2007-04-12 22:50:00,1.52896,1.52943,1.52894,1.52903,197100000.0
2007-04-12 22:51:00,1.52917,1.52939,1.52912,1.5293,350300002.0
2007-04-12 22:52:00,1.52904,1.52936,1.52904,1.52904,294500000.0
2007-04-12 22:53:00,1.52917,1.52922,1.52904,1.52917,165200000.0
2007-04-12 22:54:00,1.52909,1.52914,1.52901,1.52912,205000000.0
2007-04-12 22:55:00,1.5291,1.5291,1.52895,1.52897,195500000.0
2007-04-12 22:56:00,1.52901,1.5294,1.529,1.52915,160000000.0
2007-04-12 22:57:00,1.5294,1.52952,1.5292,1.5294,34400000.0
2007-04-12 22:58:00,1.5295,1.5295,1.52925,1.52925,29200000.0
2007-04-12 22:59:00,1.52937,1.52943,1.52927,1.5294,23400000.0
2007-04-12 23:00:00,1.52876,1.52937,1.52872,1.5289,120100000.0
2007-04-12 23:01:00,1.52951,1.52955,1.5287,1.5287,41000000.0
2007-04-12 23:02:00,1.52896,1.52932,1.52892,1.52892,38100000.0
2007-04-12 23:03:00,1.52915,1.52941,1.52907,1.52929,27800000.0
2007-04-12 23:04:00,1.52924,1.52924,1.52853,1.52874,27800000.0
2007-04-12 23:05:00,1.52907,1.52936,1.52904,1.52904,37800000.0
2007-04-12 23:06:00,1.52941,1.52974,1.52931,1.52945,42400000.0
2007-04-12 23:07:00,1.52958,1.53007,1.52952,1.52954,58200000.0
2007-04-12 23:08:00,1.52937,1.52937,1.52921,1.52924,39200000.0
2007-04-12 23:09:00,1.52948,1.52957,1.52933,1.52956,60600001.0
2007-04-12 23:10:00,1.52919,1.52964,1.52914,1.52948,63200000.0
2007-04-12 23:11:00,1.52968,1.53003,1.52965,1.52975,54800001.0
2007-04-12 23:12:00,1.52989,1.52989,1.52922,1.5293,90600000.0
2007-04-12 23:13:00,1.52946,1.52954,1.52944,1.52944,53800000.0
2007-04-12 23:14:00,1.52943,1.52978,1.5293,1.52973,43800000.0
2007-04-12 23:15:00,1.53,1.53002,1.52957,1.52957,46000000.0
2007-04-12 23:16:00,1.52957,1.52958,1.52953,1.52958,40800000.0
2007-04-12 23:17:00,1.52964,1.52969,1.52954,1.52954,82800000.0
2007-04-12 23:18:00,1.52974,1.52987,1.52959,1.52959,45800000.0
2007-04-12 23:19:00,1.52981,1.52981,1.52954,1.52954,52000000.0
2007-04-12 23:20:00,1.52959,1.52983,1.52959,1.52966,55000000.0
2007-04-12 23:21:00,1.52982,1.52987,1.52974,1.52987,55600000.0
2007-04-12 23:22:00,1.52987,1.5301,1.5296,1.52987,137700000.0
2007-04-12 23:23:00,1.52996,1.53012,1.52936,1.53006,148100001.0
2007-04-12 23:24:00,1.52983,1.52993,1.52975,1.52976,46400000.0
2007-04-12 23:25:00,1.52985,1.5299,1.52977,1.5298,85300000.0
2007-04-12 23:26:00,1.52978,1.52992,1.52972,1.52987,52000001.0
2007-04-12 23:27:00,1.5298,1.52997,1.52974,1.52997,35900000.0
2007-04-12 23:28:00,1.52988,1.52992,1.52957,1.52981,34900000.0
2007-04-12 23:29:00,1.52992,1.53006,1.52964,1.52965,63600000.0
2007-04-12 23:30:00,1.53,1.53007,1.52964,1.52964,71200000.0
2007-04-12 23:31:00,1.52972,1.52982,1.52972,1.52977,50800000.0
2007-04-12 23:32:00,1.52964,1.52967,1.52934,1.52967,74400000.0
2007-04-12 23:33:00,1.5296,1.52969,1.52947,1.52947,120500000.0
2007-04-12 23:34:00,1.52938,1.52975,1.52909,1.52909,208200000.0
2007-04-12 23:35:00,1.52915,1.52935,1.52915,1.5292,147200000.0
2007-04-12 23:36:00,1.52922,1.52929,1.5291,1.52922,37900000.0
2007-04-12 23:37:00,1.52963,1.52963,1.52904,1.52918,53600000.0
2007-04-12 23:38:00,1.52918,1.52929,1.52918,1.52928,56200001.0
2007-04-12 23:39:00,1.52932,1.52972,1.52932,1.52962,168600000.0
2007-04-12 23:40:00,1.52948,1.52956,1.52944,1.52944,60500000.0
2007-04-12 23:41:00,1.5294,1.52969,1.5294,1.52944,125300001.0
2007-04-12 23:42:00,1.52945,1.52947,1.52889,1.52936,45100000.0
2007-04-12 23:43:00,1.52961,1.5299,1.52955,1.52975,89800000.0
2007-04-12 23:44:00,1.52984,1.53008,1.52975,1.52994,97200000.0
2007-04-12 23:45:00,1.52998,1.53005,1.52992,1.52999,96600000.0
2007-04-12 23:46:00,1.52998,1.53014,1.52997,1.53,59100000.0
2007-04-12 23:47:00,1.53,1.53011,1.53,1.53007,88400001.0
2007-04-12 23:48:00,1.53005,1.53034,1.52992,1.53018,33600000.0
2007-04-12 23:49:00,1.52998,1.5301,1.5297,1.52983,89400000.0
2007-04-12 23:50:00,1.52967,1.52979,1.52954,1.52974,30600000.0
2007-04-12 23:51:00,1.52973,1.52982,1.52941,1.52952,75100000.0
2007-04-12 23:52:00,1.52948,1.52982,1.52948,1.52976,174100000.0
2007-04-12 23:53:00,1.52974,1.53036,1.52971,1.52971,119000000.0
2007-04-12 23:54:00,1.53024,1.53045,1.52966,1.52966,193900000.0
2007-04-12 23:55:00,1.52971,1.5299,1.52971,1.5299,108700000.0
2007-04-12 23:56:00,1.53009,1.53009,1.52982,1.53,64900000.0
2007-04-12 23:57:00,1.52992,1.53032,1.52992,1.53009,99600000.0
2007-04-12 23:58:00,1.53006,1.53021,1.52982,1.52991,143700000.0
2007-04-12 23:59:00,1.52992,1.53001,1.52989,1.52991,58500000.0
2007-04-13 00:00:00,1.52991,1.53012,1.52962,1.52962,138800000.0
2007-04-13 00:01:00,1.52938,1.53015,1.52938,1.52945,202900001.0
2007-04-13 00:02:00,1.52956,1.5298,1.52955,1.52967,158400000.0
2007-04-13 00:03:00,1.5302,1.53035,1.5302,1.53022,19800000.0
2007-04-13 00:04:00,1.53013,1.53017,1.53013,1.53017,16400000.0
2007-04-13 00:05:00,1.52972,1.53014,1.52969,1.52969,28000000.0
2007-04-13 00:06:00,1.52968,1.52986,1.52963,1.52966,72100000.0
2007-04-13 00:07:00,1.52972,1.52995,1.52971,1.52995,76400000.0
2007-04-13 00:08:00,1.52995,1.53005,1.5299,1.53005,40400000.0
2007-04-13 00:09:00,1.5292,1.52982,1.5292,1.52948,143500000.0
2007-04-13 00:10:00,1.52987,1.53022,1.52987,1.53022,45700000.0
2007-04-13 00:11:00,1.53016,1.5303,1.53,1.53014,40200000.0
2007-04-13 00:12:00,1.52969,1.52978,1.52958,1.52958,41200000.0
2007-04-13 00:13:00,1.52953,1.5297,1.52953,1.52966,87700000.0
2007-04-13 00:14:00,1.52996,1.52996,1.52958,1.52973,32600000.0
2007-04-13 00:15:00,1.52985,1.53013,1.52985,1.52999,37400000.0
2007-04-13 00:16:00,1.53013,1.53013,1.52989,1.52989,40200000.0
2007-04-13 00:17:00,1.52999,1.53005,1.52989,1.53001,103000001.0
2007-04-13 00:18:00,1.52993,1.52993,1.52965,1.52966,62000000.0
2007-04-13 00:19:00,1.52963,1.52965,1.52905,1.52915,129400000.0
2007-04-13 00:20:00,1.52934,1.52943,1.52928,1.52932,111200002.0
2007-04-13 00:21:00,1.52963,1.5297,1.5294,1.5296,39800000.0
2007-04-13 00:22:00,1.52928,1.52929,1.52892,1.52913,36200000.0
2007-04-13 00:24:00,1.52925,1.52937,1.52918,1.52928,96500000.0
2007-04-13 00:25:00,1.52918,1.52965,1.52911,1.52937,41800000.0
2007-04-13 00:26:00,1.52919,1.52927,1.52917,1.52917,63200001.0
2007-04-13 00:27:00,1.5294,1.52966,1.5294,1.52951,29400000.0
2007-04-13 00:28:00,1.52962,1.52962,1.52932,1.52932,38900000.0
2007-04-13 00:29:00,1.52932,1.52932,1.52908,1.52921,51200000.0
2007-04-13 00:30:00,1.52927,1.52927,1.52918,1.52918,44800000.0
2007-04-13 00:31:00,1.52915,1.52923,1.52902,1.52923,43200000.0
2007-04-13 00:32:00,1.52932,1.5295,1.52929,1.5295,89400000.0
2007-04-13 00:33:00,1.52953,1.52967,1.52947,1.52956,102400000.0
2007-04-13 00:34:00,1.52953,1.52998,1.52943,1.52998,22200000.0
2007-04-13 00:35:00,1.52963,1.52965,1.52956,1.52957,57400000.0
2007-04-13 00:36:00,1.52934,1.52939,1.52906,1.5291,90200000.0
2007-04-13 00:37:00,1.52945,1.52955,1.52935,1.52942,61600000.0
2007-04-13 00:38:00,1.5291,1.52923,1.5289,1.52922,45800000.0
2007-04-13 00:39:00,1.52985,1.52999,1.52945,1.52945,46600000.0
2007-04-13 00:40:00,1.52986,1.52986,1.5296,1.52982,25800000.0
2007-04-13 00:41:00,1.5298,1.5298,1.5294,1.52974,29500000.0
2007-04-13 00:42:00,1.52991,1.52991,1.52884,1.52931,55000000.0
2007-04-13 00:43:00,1.52936,1.52949,1.52905,1.52933,29800000.0
2007-04-13 00:44:00,1.52935,1.52935,1.52886,1.52886,42200000.0
2007-04-13 00:45:00,1.52928,1.5295,1.52905,1.52942,40000000.0
2007-04-13 00:46:00,1.52936,1.52939,1.529,1.52907,43200000.0
2007-04-13 00:47:00,1.52941,1.52971,1.5291,1.52971,30600000.0
2007-04-13 00:48:00,1.52961,1.52969,1.52958,1.52958,44300000.0
2007-04-13 00:49:00,1.52995,1.52995,1.52952,1.52952,42600000.0
2007-04-13 00:50:00,1.52994,1.52994,1.52947,1.52982,61900000.0
2007-04-13 00:51:00,1.52956,1.52967,1.52949,1.52949,51400000.0
2007-04-13 00:52:00,1.52937,1.52994,1.52903,1.52923,142500001.0
2007-04-13 00:53:00,1.52956,1.52956,1.5287,1.52917,57900000.0
2007-04-13 00:54:00,1.52874,1.52886,1.52858,1.52873,62100000.0
2007-04-13 00:55:00,1.5288,1.5294,1.5288,1.52916,46600000.0
2007-04-13 00:56:00,1.52912,1.52915,1.52903,1.52915,67400001.0
2007-04-13 00:57:00,1.5292,1.52922,1.52908,1.52922,37500000.0
2007-04-13 00:58:00,1.52921,1.5294,1.52915,1.5294,65700000.0
2007-04-13 00:59:00,1.52944,1.53001,1.52944,1.52976,209500000.0
2007-04-13 01:00:00,1.52951,1.5299,1.52951,1.52969,60400000.0
2007-04-13 01:01:00,1.52981,1.53005,1.52981,1.52998,54600000.0
2007-04-13 01:02:00,1.53002,1.53002,1.52985,1.52987,49200000.0
2007-04-13 01:03:00,1.52991,1.52991,1.5298,1.5298,61200000.0
2007-04-13 01:04:00,1.52979,1.53012,1.52967,1.52993,45100001.0
2007-04-13 01:05:00,1.52984,1.53013,1.52984,1.53002,53200000.0
2007-04-13 01:06:00,1.5298,1.53,1.52957,1.53,30600000.0
2007-04-13 01:07:00,1.52994,1.53004,1.52962,1.52971,28800000.0
2007-04-13 01:08:00,1.52942,1.52956,1.52919,1.52936,81900000.0
2007-04-13 01:09:00,1.52987,1.52993,1.52949,1.52974,127600001.0
2007-04-13 01:10:00,1.52945,1.52978,1.52938,1.52976,62700000.0
2007-04-13 01:11:00,1.52993,1.52998,1.52973,1.52976,82000000.0
2007-04-13 01:12:00,1.52988,1.53016,1.52951,1.52995,195400001.0
2007-04-13 01:13:00,1.52949,1.52966,1.52944,1.52959,161300000.0
2007-04-13 01:14:00,1.52961,1.52977,1.52953,1.52957,40400000.0
2007-04-13 01:15:00,1.52996,1.53006,1.52984,1.52994,41800000.0
2007-04-13 01:16:00,1.53002,1.53002,1.52978,1.52983,30000000.0
2007-04-13 01:17:00,1.52994,1.53003,1.52994,1.53003,31800000.0
2007-04-13 01:18:00,1.52996,1.53013,1.52996,1.52998,36400000.0
2007-04-13 01:19:00,1.52999,1.53014,1.52995,1.53004,37600000.0
2007-04-13 01:20:00,1.52998,1.53001,1.52981,1.53001,32600000.0
2007-04-13 01:21:00,1.52998,1.53006,1.52992,1.53005,51800000.0
2007-04-13 01:22:00,1.52997,1.53012,1.52997,1.53001,100300000.0
2007-04-13 01:23:00,1.53025,1.53025,1.53006,1.53008,29600000.0
2007-04-13 01:24:00,1.52983,1.5302,1.52978,1.53015,61400000.0
2007-04-13 01:25:00,1.53012,1.53015,1.52995,1.53015,42000000.0
2007-04-13 01:26:00,1.52975,1.52984,1.52967,1.52983,218800000.0
2007-04-13 01:27:00,1.52996,1.52996,1.52934,1.52943,29000000.0
2007-04-13 01:28:00,1.52982,1.52995,1.5297,1.52983,61400000.0
2007-04-13 01:29:00,1.53008,1.53022,1.52992,1.53022,30600000.0
2007-04-13 01:30:00,1.53005,1.53011,1.52976,1.53011,39600000.0
2007-04-13 01:31:00,1.52988,1.52993,1.5298,1.52981,45000000.0
2007-04-13 01:32:00,1.52982,1.52995,1.52977,1.52992,54500000.0
2007-04-13 01:33:00,1.52998,1.53022,1.52977,1.52977,81800000.0
2007-04-13 01:34:00,1.52985,1.53003,1.52978,1.52996,96300000.0
2007-04-13 01:35:00,1.53002,1.53002,1.5297,1.52976,28000000.0
2007-04-13 01:36:00,1.52985,1.5301,1.52985,1.53,34600000.0
2007-04-13 01:37:00,1.52977,1.52977,1.52972,1.52972,22600000.0
2007-04-13 01:38:00,1.53002,1.53002,1.52972,1.52979,46800000.0
2007-04-13 01:39:00,1.53003,1.53032,1.52998,1.53016,29800000.0
2007-04-13 01:40:00,1.53007,1.53031,1.52997,1.53003,26000000.0
2007-04-13 01:41:00,1.52984,1.53022,1.52952,1.5299,30400000.0
2007-04-13 01:42:00,1.52995,1.53041,1.52974,1.53007,195600001.0
2007-04-13 01:43:00,1.53033,1.53038,1.53013,1.5303,52400000.0
2007-04-13 01:44:00,1.5299,1.53009,1.52977,1.52997,249800001.0
2007-04-13 01:45:00,1.52983,1.52997,1.52967,1.52997,138100000.0
2007-04-13 01:46:00,1.52991,1.53003,1.52991,1.52998,39800000.0
2007-04-13 01:47:00,1.52997,1.52997,1.5298,1.52989,74800000.0
2007-04-13 01:48:00,1.52989,1.52989,1.52973,1.52973,33500000.0
2007-04-13 01:49:00,1.52973,1.53009,1.52973,1.52973,138700001.0
2007-04-13 01:50:00,1.53001,1.53029,1.52984,1.52992,165800000.0
2007-04-13 01:51:00,1.52947,1.52948,1.52942,1.52942,57700000.0
2007-04-13 01:52:00,1.53003,1.53014,1.52973,1.53011,178600000.0
2007-04-13 01:53:00,1.53017,1.5303,1.52986,1.5303,96400000.0
2007-04-13 01:54:00,1.52999,1.53002,1.52962,1.53002,53000000.0
2007-04-13 01:55:00,1.53018,1.53034,1.53018,1.53022,48000000.0
2007-04-13 01:56:00,1.53025,1.53028,1.53006,1.53006,90800000.0
2007-04-13 01:57:00,1.52989,1.52989,1.52923,1.52923,81200000.0
2007-04-13 01:58:00,1.52932,1.52957,1.52927,1.52957,67600000.0
2007-04-13 01:59:00,1.52975,1.52996,1.52959,1.52973,35200000.0
2007-04-13 02:00:00,1.52972,1.52972,1.52952,1.52952,50100000.0
2007-04-13 02:01:00,1.52914,1.52939,1.52902,1.52925,32400000.0
2007-04-13 02:02:00,1.52938,1.52948,1.52928,1.52935,39600000.0
2007-04-13 02:03:00,1.52935,1.52972,1.52935,1.52951,30200000.0
2007-04-13 02:04:00,1.52938,1.52966,1.52938,1.52955,37500000.0
2007-04-13 02:05:00,1.52974,1.52986,1.52959,1.52959,41300000.0
2007-04-13 02:06:00,1.5296,1.52981,1.5296,1.52981,59100000.0
2007-04-13 02:07:00,1.52961,1.52988,1.52961,1.52979,42000000.0
2007-04-13 02:08:00,1.5297,1.52991,1.52968,1.52991,100100000.0
2007-04-13 02:09:00,1.52997,1.52997,1.52936,1.52973,40000000.0
2007-04-13 02:10:00,1.52967,1.52986,1.52919,1.52972,20600000.0
2007-04-13 02:11:00,1.52915,1.5296,1.52915,1.5295,34100000.0
2007-04-13 02:12:00,1.52952,1.52981,1.52948,1.52977,33000000.0
2007-04-13 02:13:00,1.52978,1.52996,1.52966,1.52979,28200000.0
2007-04-13 02:14:00,1.5295,1.5296,1.5294,1.52948,34600000.0
2007-04-13 02:15:00,1.52981,1.52985,1.52953,1.52981,46600001.0
2007-04-13 02:16:00,1.52997,1.53004,1.52946,1.52995,16600000.0
2007-04-13 02:17:00,1.52993,1.53003,1.52973,1.52993,18000000.0
2007-04-13 02:18:00,1.52986,1.53007,1.52967,1.52972,56800000.0
2007-04-13 02:19:00,1.52983,1.52994,1.5298,1.52987,30800000.0
2007-04-13 02:20:00,1.52996,1.53002,1.52959,1.52984,41800000.0
2007-04-13 02:21:00,1.53015,1.53015,1.52984,1.52991,43300000.0
2007-04-13 02:22:00,1.53019,1.53022,1.52981,1.53007,42200000.0
2007-04-13 02:23:00,1.53001,1.53026,1.53001,1.53012,36200000.0
2007-04-13 02:24:00,1.52993,1.53029,1.52993,1.53018,34200000.0
2007-04-13 02:25:00,1.53028,1.53033,1.52986,1.53029,41600001.0
2007-04-13 02:26:00,1.53031,1.53043,1.53018,1.53042,37400000.0
2007-04-13 02:27:00,1.53043,1.53068,1.53039,1.53068,43600000.0
2007-04-13 02:28:00,1.5309,1.53094,1.53058,1.5307,38400000.0
2007-04-13 02:29:00,1.53089,1.53125,1.53079,1.53125,29500000.0
2007-04-13 02:30:00,1.53111,1.53134,1.53101,1.53134,23200000.0
2007-04-13 02:31:00,1.53118,1.53118,1.53084,1.53086,35000000.0
2007-04-13 02:32:00,1.53101,1.53103,1.53083,1.53092,47000001.0
2007-04-13 02:33:00,1.53098,1.53128,1.53098,1.53104,46100000.0
2007-04-13 02:34:00,1.53103,1.53119,1.53074,1.53101,53500000.0
2007-04-13 02:35:00,1.53111,1.53142,1.53094,1.53142,26700000.0
2007-04-13 02:36:00,1.53102,1.53119,1.53077,1.53094,43600000.0
2007-04-13 02:37:00,1.53106,1.53119,1.53095,1.53103,32600000.0
2007-04-13 02:38:00,1.53114,1.53133,1.53062,1.53062,44900000.0
2007-04-13 02:39:00,1.53082,1.53091,1.53008,1.53079,33200000.0
2007-04-13 02:40:00,1.53076,1.53079,1.53022,1.53024,32800000.0
2007-04-13 02:41:00,1.53033,1.53055,1.52999,1.53038,36500000.0
2007-04-13 02:42:00,1.53039,1.53052,1.53024,1.53035,26000000.0
2007-04-13 02:43:00,1.53029,1.53043,1.53018,1.5303,55300000.0
2007-04-13 02:44:00,1.5303,1.53124,1.53025,1.53124,42000001.0
2007-04-13 02:45:00,1.53126,1.53126,1.53102,1.53104,29400000.0
2007-04-13 02:46:00,1.53117,1.53117,1.53067,1.53089,44800000.0
2007-04-13 02:47:00,1.53079,1.53094,1.53055,1.5308,29000000.0
2007-04-13 02:48:00,1.53086,1.53086,1.53043,1.53043,32500000.0
2007-04-13 02:49:00,1.53049,1.53102,1.53049,1.5309,39800000.0
2007-04-13 02:50:00,1.53075,1.53075,1.53004,1.53027,41800000.0
2007-04-13 02:51:00,1.53023,1.53069,1.53023,1.53051,30300000.0
2007-04-13 02:52:00,1.53028,1.53056,1.53016,1.53055,25000000.0
2007-04-13 02:53:00,1.5306,1.5306,1.53023,1.53023,54300000.0
2007-04-13 02:54:00,1.53014,1.53074,1.53014,1.53067,42000000.0
2007-04-13 02:55:00,1.53067,1.53067,1.53054,1.53061,36400000.0
2007-04-13 02:56:00,1.53053,1.53072,1.53041,1.53061,34200000.0
2007-04-13 02:57:00,1.5301,1.53044,1.5301,1.53044,47400000.0
2007-04-13 02:58:00,1.53038,1.53047,1.53015,1.53015,35200000.0
2007-04-13 02:59:00,1.5301,1.5303,1.53003,1.53008,37800000.0
2007-04-13 03:00:00,1.53011,1.53024,1.5301,1.53011,51100000.0
2007-04-13 03:01:00,1.52989,1.53003,1.52978,1.53003,23600000.0
2007-04-13 03:02:00,1.52982,1.53007,1.52982,1.52999,28400000.0
2007-04-13 03:03:00,1.52989,1.53007,1.52989,1.52997,51100000.0
2007-04-13 03:04:00,1.52987,1.53011,1.52973,1.52973,23000000.0
2007-04-13 03:05:00,1.53024,1.53073,1.53021,1.53036,41700000.0
2007-04-13 03:06:00,1.53063,1.53085,1.53036,1.53073,42000000.0
2007-04-13 03:07:00,1.53108,1.53114,1.53083,1.53095,32600000.0
2007-04-13 03:08:00,1.5309,1.5309,1.53065,1.53081,41900000.0
2007-04-13 03:09:00,1.53091,1.53114,1.53085,1.53099,21200000.0
2007-04-13 03:10:00,1.53122,1.53129,1.53097,1.53124,37400000.0
2007-04-13 03:11:00,1.53119,1.53138,1.53072,1.53072,36200001.0
2007-04-13 03:12:00,1.53085,1.53102,1.5308,1.5309,30600000.0
2007-04-13 03:13:00,1.5309,1.5309,1.53066,1.53074,26600000.0
2007-04-13 03:14:00,1.53068,1.53094,1.53064,1.53092,31000000.0
2007-04-13 03:15:00,1.53099,1.53107,1.53079,1.53091,44800000.0
2007-04-13 03:16:00,1.53089,1.53092,1.53043,1.53061,46200000.0
2007-04-13 03:17:00,1.53084,1.53112,1.53084,1.53099,35400000.0
2007-04-13 03:18:00,1.53097,1.53103,1.53067,1.53103,36400000.0
2007-04-13 03:19:00,1.53118,1.53139,1.53118,1.53137,28000000.0
2007-04-13 03:20:00,1.53155,1.53171,1.53143,1.53152,40800000.0
2007-04-13 03:21:00,1.53133,1.53183,1.53122,1.53149,27800000.0
2007-04-13 03:22:00,1.53162,1.53189,1.53162,1.53185,44800000.0
2007-04-13 03:23:00,1.53202,1.53231,1.53202,1.53224,25200000.0
2007-04-13 03:24:00,1.53222,1.53222,1.53181,1.53189,37600000.0
2007-04-13 03:25:00,1.5316,1.53195,1.5316,1.5317,36400000.0
2007-04-13 03:26:00,1.53176,1.53177,1.5315,1.53177,33000000.0
2007-04-13 03:27:00,1.53162,1.53185,1.53161,1.53163,26200000.0
2007-04-13 03:28:00,1.53177,1.532,1.53177,1.53193,51800001.0
2007-04-13 03:29:00,1.53201,1.53217,1.53172,1.53172,29200000.0
2007-04-13 03:30:00,1.53206,1.53217,1.53196,1.53203,68200001.0
2007-04-13 03:31:00,1.53228,1.53273,1.53224,1.53273,61300000.0
2007-04-13 03:32:00,1.53283,1.53288,1.53271,1.53288,33200000.0
2007-04-13 03:33:00,1.53277,1.53282,1.53264,1.53282,40900000.0
2007-04-13 03:34:00,1.53272,1.53272,1.5324,1.53249,40300000.0
2007-04-13 03:35:00,1.5325,1.5325,1.5322,1.53225,32600000.0
2007-04-13 03:36:00,1.53224,1.53258,1.53194,1.53243,36400000.0
2007-04-13 03:37:00,1.53251,1.5327,1.53246,1.53246,31600000.0
2007-04-13 03:38:00,1.53269,1.53269,1.53229,1.53229,28400000.0
2007-04-13 03:39:00,1.53203,1.53248,1.53203,1.53237,37200000.0
2007-04-13 03:40:00,1.53221,1.53222,1.53199,1.53204,28600000.0
2007-04-13 03:41:00,1.53189,1.53214,1.53189,1.53209,36200000.0
2007-04-13 03:42:00,1.53263,1.53306,1.53252,1.53288,25400000.0
2007-04-13 03:43:00,1.53276,1.53292,1.53269,1.53279,36600000.0
2007-04-13 03:44:00,1.53251,1.53256,1.53232,1.53232,48900001.0
2007-04-13 03:45:00,1.53251,1.53255,1.5322,1.53245,44800000.0
2007-04-13 03:46:00,1.53251,1.5327,1.53233,1.53265,40200000.0
2007-04-13 03:47:00,1.53251,1.53285,1.53251,1.53285,53200000.0
2007-04-13 03:48:00,1.53277,1.53281,1.5326,1.53275,39800000.0
2007-04-13 03:49:00,1.53278,1.53285,1.53263,1.53274,39000000.0
2007-04-13 03:50:00,1.53253,1.53269,1.53237,1.53246,34600000.0
2007-04-13 03:51:00,1.53267,1.53283,1.53255,1.5328,48000000.0
2007-04-13 03:52:00,1.53278,1.53296,1.5327,1.53279,25800000.0
2007-04-13 03:53:00,1.53289,1.53289,1.53267,1.53267,35400000.0
2007-04-13 03:54:00,1.53258,1.53281,1.53258,1.53281,34000000.0
2007-04-13 03:55:00,1.53277,1.53277,1.53259,1.53259,18400000.0
2007-04-13 03:56:00,1.53268,1.53289,1.53268,1.53279,22000000.0
2007-04-13 03:57:00,1.53282,1.53293,1.53244,1.53292,57400000.0
2007-04-13 03:58:00,1.53293,1.53303,1.53277,1.53303,47800000.0
2007-04-13 03:59:00,1.53296,1.53311,1.53282,1.5329,44800000.0
2007-04-13 04:00:00,1.53272,1.53297,1.53272,1.53293,38100000.0
2007-04-13 04:01:00,1.53289,1.53291,1.5325,1.53254,27600000.0
2007-04-13 04:02:00,1.53252,1.53253,1.53241,1.53246,26200000.0
2007-04-13 04:03:00,1.53242,1.53273,1.53232,1.53273,42600000.0
2007-04-13 04:04:00,1.53252,1.53265,1.53246,1.53246,51800001.0
2007-04-13 04:05:00,1.53198,1.53271,1.53198,1.53259,25200000.0
2007-04-13 04:06:00,1.53258,1.53272,1.53245,1.53272,35200000.0
2007-04-13 04:07:00,1.53251,1.53254,1.5322,1.53252,25200000.0
2007-04-13 04:08:00,1.53251,1.53266,1.53236,1.53261,66800001.0
2007-04-13 04:09:00,1.53206,1.53209,1.53172,1.53195,25400000.0
2007-04-13 04:10:00,1.53185,1.53221,1.53168,1.53221,41800000.0
2007-04-13 04:11:00,1.53221,1.53235,1.53205,1.53235,31000000.0
2007-04-13 04:12:00,1.53242,1.53253,1.53228,1.53245,34400000.0
2007-04-13 04:13:00,1.53253,1.53254,1.53245,1.53254,23600000.0
2007-04-13 04:14:00,1.53231,1.53255,1.53205,1.53221,42600000.0
2007-04-13 04:15:00,1.53224,1.53233,1.53213,1.53233,44400000.0
2007-04-13 04:16:00,1.5322,1.53234,1.53179,1.53231,32600000.0
2007-04-13 04:17:00,1.53231,1.53241,1.53218,1.53241,42500000.0
2007-04-13 04:18:00,1.53184,1.53236,1.53184,1.53226,56100000.0
2007-04-13 04:19:00,1.53215,1.53251,1.53215,1.53251,32600000.0
2007-04-13 04:20:00,1.53223,1.53234,1.53215,1.53219,46200000.0
2007-04-13 04:21:00,1.53231,1.53231,1.53212,1.53221,34600000.0
2007-04-13 04:22:00,1.53219,1.53219,1.53201,1.53206,26200000.0
2007-04-13 04:23:00,1.53196,1.53214,1.53196,1.53211,55600000.0
2007-04-13 04:24:00,1.5321,1.5321,1.5321,1.5321,2400000.0
2007-04-13 04:25:00,1.53196,1.5322,1.53188,1.53198,37700000.0
2007-04-13 04:26:00,1.53212,1.53219,1.53204,1.53204,27800000.0
2007-04-13 04:27:00,1.53228,1.53237,1.53226,1.53226,29400000.0
2007-04-13 04:28:00,1.53258,1.53276,1.53214,1.53276,25800000.0
2007-04-13 04:29:00,1.53277,1.5329,1.53268,1.5327,25400000.0
2007-04-13 04:30:00,1.53285,1.53306,1.53264,1.53282,35200000.0
2007-04-13 04:31:00,1.53255,1.53282,1.53245,1.53261,38200000.0
2007-04-13 04:32:00,1.53254,1.53266,1.53251,1.53251,33700000.0
2007-04-13 04:33:00,1.53272,1.53278,1.53251,1.5327,23000000.0
2007-04-13 04:34:00,1.53246,1.53278,1.53246,1.53278,44200000.0
2007-04-13 04:35:00,1.53263,1.53301,1.53263,1.53279,38200000.0
2007-04-13 04:36:00,1.53287,1.53287,1.5327,1.53272,50000000.0
2007-04-13 04:37:00,1.53275,1.53275,1.53236,1.53255,24200000.0
2007-04-13 04:38:00,1.53266,1.53283,1.5326,1.53269,45300000.0
2007-04-13 04:39:00,1.5327,1.53287,1.53239,1.53284,40000000.0
2007-04-13 04:40:00,1.53268,1.53295,1.53264,1.53264,52600000.0
2007-04-13 04:41:00,1.53261,1.53276,1.53238,1.53274,62400000.0
2007-04-13 04:42:00,1.53269,1.53269,1.53205,1.53255,36300000.0
2007-04-13 04:43:00,1.53264,1.53275,1.53254,1.53275,29400000.0
2007-04-13 04:44:00,1.53276,1.53297,1.53227,1.53297,36400000.0
2007-04-13 04:45:00,1.53305,1.53319,1.53299,1.53313,32600000.0
2007-04-13 04:46:00,1.53281,1.53285,1.53201,1.53201,33000000.0
2007-04-13 04:47:00,1.53313,1.53321,1.53301,1.53315,24400000.0
2007-04-13 04:48:00,1.53292,1.53295,1.53274,1.53278,47200000.0
2007-04-13 04:49:00,1.53274,1.53292,1.53253,1.53267,34800000.0
2007-04-13 04:50:00,1.53272,1.5331,1.53272,1.53292,30200000.0
2007-04-13 04:51:00,1.53289,1.53299,1.53276,1.53297,30400000.0
2007-04-13 04:52:00,1.53291,1.533,1.53277,1.53277,24000000.0
2007-04-13 04:53:00,1.53294,1.53302,1.53258,1.53302,43000000.0
2007-04-13 04:54:00,1.53313,1.53319,1.53297,1.53319,28800000.0
2007-04-13 04:55:00,1.53352,1.53352,1.53302,1.53302,40800000.0
2007-04-13 04:56:00,1.533,1.53325,1.533,1.53325,52200000.0
2007-04-13 04:57:00,1.5331,1.53315,1.53305,1.53305,37600000.0
2007-04-13 04:58:00,1.5332,1.5332,1.53287,1.53307,32400000.0
2007-04-13 04:59:00,1.53292,1.53319,1.53292,1.53304,38900000.0
2007-04-13 05:00:00,1.53308,1.53312,1.53289,1.53308,50800000.0
2007-04-13 05:01:00,1.5329,1.53295,1.53282,1.53282,37600000.0
2007-04-13 05:02:00,1.53249,1.53288,1.53249,1.53288,34000000.0
2007-04-13 05:03:00,1.53332,1.53332,1.53295,1.5331,39400000.0
2007-04-13 05:04:00,1.53277,1.53306,1.53276,1.53306,34400000.0
2007-04-13 05:05:00,1.5329,1.53308,1.53279,1.53308,23200000.0
2007-04-13 05:06:00,1.53325,1.53335,1.53296,1.53315,60700000.0
2007-04-13 05:07:00,1.53292,1.53319,1.5329,1.53317,28000000.0
2007-04-13 05:08:00,1.53322,1.53325,1.53307,1.53317,28900000.0
2007-04-13 05:09:00,1.53299,1.53322,1.53299,1.53314,24200000.0
2007-04-13 05:10:00,1.53309,1.53324,1.53284,1.53307,33000000.0
2007-04-13 05:11:00,1.53308,1.53318,1.5328,1.5328,47200000.0
2007-04-13 05:12:00,1.53298,1.533,1.53278,1.53294,27800000.0
2007-04-13 05:13:00,1.53296,1.53316,1.53296,1.53308,53400001.0
2007-04-13 05:14:00,1.53316,1.53316,1.53297,1.53302,19800000.0
2007-04-13 05:15:00,1.53317,1.53317,1.53295,1.53304,24600000.0
2007-04-13 05:16:00,1.53321,1.53321,1.53301,1.53304,22400000.0
2007-04-13 05:17:00,1.53315,1.53324,1.53302,1.53319,20200000.0
2007-04-13 05:18:00,1.53318,1.53325,1.53303,1.53303,35600000.0
2007-04-13 05:19:00,1.53282,1.53313,1.53282,1.53287,62300000.0
2007-04-13 05:20:00,1.53287,1.53304,1.53276,1.53295,31400000.0
2007-04-13 05:21:00,1.53335,1.53336,1.53319,1.5332,42300000.0
2007-04-13 05:22:00,1.53319,1.53333,1.53308,1.53325,58700000.0
2007-04-13 05:23:00,1.5327,1.53336,1.5327,1.5333,53700000.0
2007-04-13 05:24:00,1.53311,1.53338,1.53311,1.53338,43800000.0
2007-04-13 05:25:00,1.53327,1.53342,1.53308,1.5332,54000000.0
2007-04-13 05:26:00,1.53335,1.53345,1.53326,1.53326,37800000.0
2007-04-13 05:27:00,1.5333,1.53333,1.53313,1.53321,33800000.0
2007-04-13 05:28:00,1.53326,1.5333,1.5326,1.53319,25400000.0
2007-04-13 05:29:00,1.533,1.53312,1.53295,1.5331,47900000.0
2007-04-13 05:30:00,1.53313,1.53331,1.53307,1.53314,31000000.0
2007-04-13 05:31:00,1.53305,1.53317,1.53292,1.53295,56200001.0
2007-04-13 05:32:00,1.53302,1.53311,1.53265,1.53298,31000000.0
2007-04-13 05:33:00,1.53308,1.53308,1.53275,1.53275,20800000.0
2007-04-13 05:34:00,1.53293,1.53295,1.53279,1.53284,37100000.0
2007-04-13 05:35:00,1.53301,1.53303,1.53278,1.53294,32000000.0
2007-04-13 05:36:00,1.53277,1.53297,1.53277,1.53295,30400000.0
2007-04-13 05:37:00,1.5328,1.53285,1.53259,1.53276,46200000.0
2007-04-13 05:38:00,1.53266,1.53273,1.53224,1.53253,52100000.0
2007-04-13 05:39:00,1.53269,1.53281,1.53254,1.5327,46000000.0
2007-04-13 05:40:00,1.53262,1.53273,1.53255,1.53255,35400000.0
2007-04-13 05:41:00,1.5325,1.53299,1.5325,1.53299,32200000.0
2007-04-13 05:42:00,1.53289,1.53297,1.5327,1.53286,35600000.0
2007-04-13 05:43:00,1.53254,1.53291,1.53254,1.53277,32400000.0
2007-04-13 05:44:00,1.53279,1.53287,1.53251,1.53251,33600000.0
2007-04-13 05:45:00,1.53266,1.53295,1.53265,1.53266,37400000.0
2007-04-13 05:46:00,1.53283,1.53288,1.53278,1.53278,31000000.0
2007-04-13 05:47:00,1.53271,1.53294,1.53271,1.53277,38100000.0
2007-04-13 05:48:00,1.53266,1.53291,1.53262,1.53274,18400000.0
2007-04-13 05:49:00,1.53282,1.53285,1.53264,1.53272,35400000.0
2007-04-13 05:50:00,1.53272,1.5329,1.53251,1.53281,35200000.0
2007-04-13 05:51:00,1.53286,1.5331,1.53253,1.53253,26300000.0
2007-04-13 05:52:00,1.53278,1.53298,1.53273,1.53273,45600000.0
2007-04-13 05:53:00,1.5328,1.53291,1.5325,1.53291,57100000.0
2007-04-13 05:54:00,1.53288,1.53288,1.53268,1.53288,51600000.0
2007-04-13 05:55:00,1.53278,1.53293,1.53266,1.53288,39700000.0
2007-04-13 05:56:00,1.53293,1.53293,1.53268,1.53288,21200000.0
2007-04-13 05:57:00,1.53266,1.53285,1.5326,1.53285,51900000.0
2007-04-13 05:58:00,1.53282,1.53296,1.5327,1.53278,34800000.0
2007-04-13 05:59:00,1.5329,1.5329,1.53277,1.5328,34800000.0
2007-04-13 06:00:00,1.5327,1.5329,1.53261,1.53276,36600000.0
2007-04-13 06:01:00,1.53265,1.53282,1.5326,1.5326,39800000.0
2007-04-13 06:02:00,1.53264,1.53279,1.53229,1.5327,42200000.0
2007-04-13 06:03:00,1.53265,1.53265,1.53235,1.5324,50100000.0
2007-04-13 06:04:00,1.53234,1.53234,1.53207,1.53226,87100002.0
2007-04-13 06:05:00,1.53225,1.53229,1.53185,1.5321,54000000.0
2007-04-13 06:06:00,1.53202,1.53243,1.53202,1.53243,24200000.0
2007-04-13 06:07:00,1.53242,1.53242,1.53189,1.53189,32600000.0
2007-04-13 06:08:00,1.53231,1.53231,1.53208,1.53217,54700000.0
2007-04-13 06:09:00,1.53232,1.53246,1.53229,1.53239,49000000.0
2007-04-13 06:10:00,1.53234,1.53234,1.53218,1.53225,23600000.0
2007-04-13 06:11:00,1.53227,1.53243,1.53212,1.53233,46400000.0
2007-04-13 06:12:00,1.53209,1.53227,1.53202,1.53202,33300000.0
2007-04-13 06:13:00,1.53209,1.5323,1.53199,1.53214,55500000.0
2007-04-13 06:14:00,1.53206,1.53209,1.53196,1.53196,15200000.0
2007-04-13 06:15:00,1.53188,1.53209,1.53186,1.53198,34400000.0
2007-04-13 06:16:00,1.53211,1.53211,1.53191,1.53201,37400000.0
2007-04-13 06:17:00,1.53176,1.53214,1.53176,1.53203,34800000.0
2007-04-13 06:18:00,1.53197,1.53215,1.5319,1.53202,44600000.0
2007-04-13 06:19:00,1.53206,1.53211,1.53191,1.53191,18400000.0
2007-04-13 06:20:00,1.53214,1.53215,1.53191,1.53191,43800000.0
2007-04-13 06:21:00,1.53212,1.5323,1.5321,1.53221,35600000.0
2007-04-13 06:22:00,1.53213,1.53222,1.53209,1.53221,50900000.0
2007-04-13 06:23:00,1.53214,1.53222,1.53184,1.53222,34200000.0
2007-04-13 06:24:00,1.53209,1.53209,1.53171,1.532,30100000.0
2007-04-13 06:25:00,1.5321,1.53217,1.53191,1.53211,44600000.0
2007-04-13 06:26:00,1.53212,1.53234,1.53198,1.53228,35000000.0
2007-04-13 06:27:00,1.53239,1.53259,1.53236,1.53242,33400000.0
2007-04-13 06:28:00,1.53244,1.53274,1.53242,1.53254,49900000.0
2007-04-13 06:29:00,1.53272,1.53301,1.53259,1.53301,34800000.0
2007-04-13 06:30:00,1.53266,1.53295,1.53257,1.53266,29600000.0
2007-04-13 06:31:00,1.53257,1.53264,1.53222,1.53225,34800000.0
2007-04-13 06:32:00,1.53245,1.53272,1.53245,1.53245,28200001.0
2007-04-13 06:33:00,1.53243,1.53268,1.53243,1.53265,26800000.0
2007-04-13 06:34:00,1.53214,1.53268,1.53214,1.53244,30000000.0
2007-04-13 06:35:00,1.53244,1.53281,1.53243,1.5326,40200000.0
2007-04-13 06:36:00,1.53253,1.53305,1.53253,1.53282,59000000.0
2007-04-13 06:37:00,1.53276,1.53276,1.5323,1.5323,36200000.0
2007-04-13 06:38:00,1.5326,1.53273,1.53245,1.5326,37400000.0
2007-04-13 06:39:00,1.53268,1.53284,1.53256,1.53259,47000000.0
2007-04-13 06:40:00,1.53249,1.53269,1.53239,1.53265,46900000.0
2007-04-13 06:41:00,1.53238,1.53265,1.53198,1.53265,30100000.0
2007-04-13 06:42:00,1.53219,1.53259,1.53219,1.53248,51800000.0
2007-04-13 06:43:00,1.53267,1.53278,1.53231,1.53231,52700000.0
2007-04-13 06:44:00,1.53256,1.53264,1.53246,1.53246,37200000.0
2007-04-13 06:45:00,1.53252,1.53273,1.5324,1.53247,37600000.0
2007-04-13 06:46:00,1.53256,1.53273,1.53249,1.53252,54200000.0
2007-04-13 06:47:00,1.53255,1.53268,1.53245,1.53255,49300000.0
2007-04-13 06:48:00,1.53233,1.53263,1.53212,1.53234,53400000.0
2007-04-13 06:49:00,1.5322,1.53237,1.53209,1.53232,39000000.0
2007-04-13 06:50:00,1.53236,1.53238,1.53212,1.53226,33300000.0
2007-04-13 06:51:00,1.5323,1.5323,1.53216,1.53221,42600000.0
2007-04-13 06:52:00,1.53214,1.53217,1.53201,1.53217,32800000.0
2007-04-13 06:53:00,1.53206,1.53206,1.53168,1.53192,36800000.0
2007-04-13 06:54:00,1.53188,1.53214,1.53174,1.53184,22600000.0
2007-04-13 06:55:00,1.53217,1.53217,1.53201,1.53209,28200000.0
2007-04-13 06:56:00,1.53194,1.53224,1.53194,1.53224,32600000.0
2007-04-13 06:57:00,1.5324,1.53244,1.5319,1.53222,38800000.0
2007-04-13 06:58:00,1.53181,1.53249,1.53181,1.53216,27200000.0
2007-04-13 06:59:00,1.53198,1.53204,1.53164,1.53201,44400001.0
2007-04-13 07:00:00,1.53222,1.53231,1.53219,1.5322,32800000.0
2007-04-13 07:01:00,1.53227,1.5324,1.5322,1.53226,37000000.0
2007-04-13 07:02:00,1.5321,1.53217,1.53199,1.53217,27200000.0
2007-04-13 07:03:00,1.53225,1.53227,1.53212,1.53215,39500000.0
2007-04-13 07:04:00,1.53223,1.53223,1.53189,1.53201,35200000.0
2007-04-13 07:05:00,1.53197,1.53227,1.53181,1.53181,56900000.0
2007-04-13 07:06:00,1.53202,1.53219,1.53202,1.53218,37400000.0
2007-04-13 07:07:00,1.53217,1.53228,1.53201,1.53206,31600000.0
2007-04-13 07:08:00,1.5321,1.53223,1.53203,1.53204,21800000.0
2007-04-13 07:09:00,1.53219,1.53219,1.53207,1.53212,37600000.0
2007-04-13 07:10:00,1.53217,1.53217,1.53206,1.53206,25800000.0
2007-04-13 07:11:00,1.53205,1.53213,1.53187,1.53187,45000000.0
2007-04-13 07:12:00,1.53179,1.53188,1.53151,1.53187,25200000.0
2007-04-13 07:13:00,1.53188,1.5319,1.53178,1.53188,41600000.0
2007-04-13 07:14:00,1.53167,1.53195,1.53167,1.53167,48400000.0
2007-04-13 07:15:00,1.53181,1.5319,1.53153,1.5318,45700000.0
2007-04-13 07:16:00,1.53147,1.53185,1.53147,1.53173,38200000.0
2007-04-13 07:17:00,1.53184,1.53184,1.53144,1.53184,32800000.0
2007-04-13 07:18:00,1.53196,1.53196,1.53165,1.53185,32800000.0
2007-04-13 07:19:00,1.5317,1.53172,1.53146,1.53146,33800000.0
2007-04-13 07:20:00,1.53146,1.53188,1.53145,1.53155,51400000.0
2007-04-13 07:21:00,1.53163,1.53193,1.53162,1.53187,40300000.0
2007-04-13 07:22:00,1.53174,1.53182,1.5315,1.53171,44100000.0
2007-04-13 07:23:00,1.53167,1.53187,1.53157,1.53165,45000000.0
2007-04-13 07:24:00,1.53167,1.53179,1.53161,1.53173,29200000.0
2007-04-13 07:25:00,1.53186,1.53214,1.5318,1.53206,42000000.0
2007-04-13 07:26:00,1.53218,1.53228,1.53195,1.53228,64300001.0
2007-04-13 07:27:00,1.53227,1.53227,1.53177,1.53204,60300000.0
2007-04-13 07:28:00,1.53226,1.53229,1.53189,1.53221,42400000.0
2007-04-13 07:29:00,1.5323,1.5323,1.53197,1.53217,36600000.0
2007-04-13 07:30:00,1.53206,1.53219,1.53168,1.53214,43600000.0
2007-04-13 07:31:00,1.53228,1.53237,1.53215,1.53219,27200000.0
2007-04-13 07:32:00,1.5321,1.5324,1.53186,1.53227,63100001.0
2007-04-13 07:33:00,1.53212,1.53231,1.5319,1.53218,39800000.0
2007-04-13 07:34:00,1.53177,1.53228,1.53177,1.53228,49000000.0
2007-04-13 07:35:00,1.53203,1.53219,1.53203,1.53218,30600000.0
2007-04-13 07:36:00,1.53195,1.53208,1.53174,1.53207,41600000.0
2007-04-13 07:37:00,1.53213,1.53234,1.53211,1.53227,35200000.0
2007-04-13 07:38:00,1.5323,1.53236,1.532,1.53214,62100000.0
2007-04-13 07:39:00,1.53207,1.5324,1.53207,1.53239,39000000.0
2007-04-13 07:40:00,1.5324,1.53266,1.53224,1.53266,44000000.0
2007-04-13 07:41:00,1.53248,1.53303,1.53248,1.53276,35200000.0
2007-04-13 07:42:00,1.53273,1.53293,1.53244,1.53281,46000000.0
2007-04-13 07:43:00,1.53276,1.53317,1.53276,1.53306,31600000.0
2007-04-13 07:44:00,1.53319,1.53319,1.53275,1.53294,31400000.0
2007-04-13 07:45:00,1.53285,1.53285,1.5321,1.53264,41400000.0
2007-04-13 07:46:00,1.53268,1.53285,1.53259,1.53285,25000000.0
2007-04-13 07:47:00,1.53276,1.53306,1.53258,1.53306,52300000.0
2007-04-13 07:48:00,1.53319,1.53362,1.53307,1.53334,43800000.0
2007-04-13 07:49:00,1.53329,1.5334,1.53296,1.53296,47800000.0
2007-04-13 07:50:00,1.53328,1.53335,1.53323,1.53329,26600000.0
2007-04-13 07:51:00,1.53331,1.53357,1.53319,1.53341,36400000.0
2007-04-13 07:52:00,1.53332,1.53334,1.533,1.53322,22600000.0
2007-04-13 07:53:00,1.53334,1.53338,1.53309,1.53327,36400000.0
2007-04-13 07:54:00,1.53317,1.53326,1.53307,1.5331,32800000.0
2007-04-13 07:55:00,1.53298,1.53318,1.5327,1.53318,47200000.0
2007-04-13 07:56:00,1.53314,1.53324,1.53279,1.53324,29000000.0
2007-04-13 07:57:00,1.5332,1.53328,1.53304,1.53328,40000000.0
2007-04-13 07:58:00,1.53313,1.5333,1.53304,1.53324,46400000.0
2007-04-13 07:59:00,1.53301,1.53348,1.53301,1.53335,38300000.0
2007-04-13 08:00:00,1.5332,1.53341,1.5332,1.53336,27600000.0
2007-04-13 08:01:00,1.53323,1.53342,1.53323,1.53327,33000000.0
2007-04-13 08:02:00,1.53332,1.53339,1.53312,1.5333,44000000.0
2007-04-13 08:03:00,1.53328,1.53358,1.53315,1.53341,42800000.0
2007-04-13 08:04:00,1.53332,1.5335,1.53314,1.53314,41200000.0
2007-04-13 08:05:00,1.53334,1.5334,1.53323,1.53337,25800000.0
2007-04-13 08:06:00,1.53323,1.53327,1.53264,1.53266,46900000.0
2007-04-13 08:07:00,1.5326,1.53277,1.53249,1.53265,20600000.0
2007-04-13 08:08:00,1.53277,1.53277,1.53249,1.53251,50900000.0
2007-04-13 08:09:00,1.53264,1.53264,1.53222,1.53254,49100000.0
2007-04-13 08:10:00,1.53223,1.53232,1.53197,1.53197,23000000.0
2007-04-13 08:11:00,1.53208,1.53246,1.53208,1.53246,27600000.0
2007-04-13 08:12:00,1.53244,1.53244,1.53219,1.53225,44400000.0
2007-04-13 08:13:00,1.5321,1.53248,1.5321,1.53235,42200000.0
2007-04-13 08:14:00,1.53231,1.53249,1.53231,1.53244,55000000.0
2007-04-13 08:15:00,1.53275,1.533,1.53272,1.533,55000001.0
2007-04-13 08:16:00,1.53311,1.53315,1.53255,1.53292,43700000.0
2007-04-13 08:17:00,1.53295,1.53295,1.53238,1.5325,67200000.0
2007-04-13 08:18:00,1.53261,1.53273,1.53238,1.53252,36400000.0
2007-04-13 08:19:00,1.53273,1.53273,1.53241,1.53258,47000000.0
2007-04-13 08:20:00,1.53282,1.53352,1.53282,1.53339,35000000.0
2007-04-13 08:21:00,1.53325,1.53345,1.53288,1.53288,34800000.0
2007-04-13 08:22:00,1.53313,1.53363,1.53313,1.53363,30800000.0
2007-04-13 08:23:00,1.53359,1.53387,1.53353,1.53369,35400000.0
2007-04-13 08:24:00,1.53378,1.53378,1.5333,1.53363,53500000.0
2007-04-13 08:25:00,1.53351,1.53383,1.53351,1.53382,40600000.0
2007-04-13 08:26:00,1.53381,1.5339,1.53365,1.53386,48200000.0
2007-04-13 08:27:00,1.53394,1.534,1.53368,1.53374,42600000.0
2007-04-13 08:28:00,1.53371,1.53393,1.53348,1.53349,56100001.0
2007-04-13 08:29:00,1.53345,1.53353,1.5332,1.53352,33800000.0
2007-04-13 08:30:00,1.53346,1.53375,1.53325,1.53358,33700000.0
2007-04-13 08:31:00,1.53352,1.53355,1.53315,1.53338,43100000.0
2007-04-13 08:32:00,1.53348,1.53351,1.53315,1.5334,40400000.0
2007-04-13 08:33:00,1.53367,1.53386,1.53357,1.53363,44400000.0
2007-04-13 08:34:00,1.53358,1.53358,1.53312,1.53339,41400000.0
2007-04-13 08:35:00,1.53338,1.53363,1.53338,1.53362,43600000.0
2007-04-13 08:36:00,1.53367,1.53375,1.53325,1.53346,55300000.0
2007-04-13 08:37:00,1.53379,1.53399,1.53365,1.53399,26700000.0
2007-04-13 08:38:00,1.53389,1.5342,1.53386,1.53394,29400000.0
2007-04-13 08:39:00,1.53416,1.53461,1.53416,1.53442,48100000.0
2007-04-13 08:40:00,1.53436,1.53436,1.53378,1.53424,50800000.0
2007-04-13 08:41:00,1.53403,1.53436,1.53403,1.53435,42600000.0
2007-04-13 08:42:00,1.53417,1.5343,1.53401,1.53409,47000000.0
2007-04-13 08:43:00,1.5341,1.53422,1.53388,1.53388,30600000.0
2007-04-13 08:44:00,1.53437,1.53469,1.5342,1.53457,35300000.0
2007-04-13 08:45:00,1.53487,1.53487,1.53396,1.53404,40000000.0
2007-04-13 08:46:00,1.53438,1.53472,1.5343,1.53472,62600001.0
2007-04-13 08:47:00,1.53467,1.53467,1.53422,1.53422,53700001.0
2007-04-13 08:48:00,1.53444,1.53447,1.53418,1.53442,28800000.0
2007-04-13 08:49:00,1.53409,1.53443,1.53403,1.53423,43600000.0
2007-04-13 08:50:00,1.53392,1.53403,1.53379,1.53403,37800000.0
2007-04-13 08:51:00,1.53397,1.53421,1.53391,1.53398,40800000.0
2007-04-13 08:52:00,1.5342,1.5342,1.53386,1.53402,40400000.0
2007-04-13 08:53:00,1.53414,1.53438,1.53412,1.53438,35000000.0
2007-04-13 08:54:00,1.53438,1.53438,1.53406,1.53421,34100000.0
2007-04-13 08:55:00,1.53418,1.53443,1.53401,1.53424,50100000.0
2007-04-13 08:56:00,1.5342,1.53423,1.53358,1.53358,45600000.0
2007-04-13 08:57:00,1.53375,1.53392,1.53375,1.53378,37200000.0
2007-04-13 08:58:00,1.53377,1.53397,1.53363,1.53397,40000000.0
2007-04-13 08:59:00,1.53379,1.53399,1.53364,1.53383,30800000.0
2007-04-13 09:00:00,1.53369,1.53369,1.53335,1.53355,28600000.0
2007-04-13 09:01:00,1.53339,1.53363,1.53334,1.53363,52000000.0
2007-04-13 09:02:00,1.53366,1.53372,1.53364,1.53365,30800000.0
2007-04-13 09:03:00,1.53331,1.53371,1.53331,1.53345,42800000.0
2007-04-13 09:04:00,1.53373,1.53379,1.53359,1.53359,37500000.0
2007-04-13 09:05:00,1.53388,1.53388,1.53349,1.53379,25800000.0
2007-04-13 09:06:00,1.53368,1.53381,1.53368,1.53368,23200000.0
2007-04-13 09:07:00,1.53373,1.53395,1.53359,1.53359,49200000.0
2007-04-13 09:08:00,1.53389,1.53425,1.53389,1.53421,46200000.0
2007-04-13 09:09:00,1.53432,1.53453,1.53431,1.53445,41600000.0
2007-04-13 09:10:00,1.53429,1.53478,1.53421,1.53474,34800000.0
2007-04-13 09:11:00,1.53474,1.53505,1.53467,1.53472,34000000.0
2007-04-13 09:12:00,1.53473,1.53483,1.53467,1.53483,33900000.0
2007-04-13 09:13:00,1.53457,1.5347,1.53457,1.53463,33400000.0
2007-04-13 09:14:00,1.5345,1.53471,1.5345,1.53464,35000000.0
2007-04-13 09:15:00,1.53445,1.53464,1.53445,1.53455,25000000.0
2007-04-13 09:16:00,1.53494,1.53539,1.53494,1.53507,42800000.0
2007-04-13 09:17:00,1.53513,1.53528,1.53479,1.53528,64700000.0
2007-04-13 09:18:00,1.5356,1.53608,1.5356,1.53587,32800000.0
2007-04-13 09:19:00,1.53581,1.53599,1.53576,1.53582,25400000.0
2007-04-13 09:20:00,1.53589,1.53589,1.53525,1.53525,36100000.0
2007-04-13 09:21:00,1.5354,1.5354,1.53481,1.53488,36600000.0
2007-04-13 09:22:00,1.53497,1.53548,1.53479,1.53546,16600000.0
2007-04-13 09:23:00,1.53528,1.53533,1.53485,1.53485,47700000.0
2007-04-13 09:24:00,1.53518,1.53526,1.53463,1.53526,44400000.0
2007-04-13 09:25:00,1.53533,1.53547,1.53524,1.53524,31600000.0
2007-04-13 09:26:00,1.53514,1.53539,1.53504,1.53518,40500000.0
2007-04-13 09:27:00,1.53495,1.53495,1.5345,1.53457,35200000.0
2007-04-13 09:28:00,1.53449,1.53469,1.53436,1.53469,36400000.0
2007-04-13 09:29:00,1.53475,1.53487,1.53471,1.53487,48300000.0
2007-04-13 09:30:00,1.53478,1.53486,1.5346,1.53468,41200000.0
2007-04-13 09:31:00,1.53476,1.5349,1.53476,1.5349,43800000.0
2007-04-13 09:32:00,1.53508,1.53508,1.53453,1.53475,33600000.0
2007-04-13 09:33:00,1.53486,1.5349,1.53484,1.53487,35500000.0
2007-04-13 09:34:00,1.53478,1.53502,1.53464,1.53502,35200000.0
2007-04-13 09:35:00,1.53489,1.53504,1.53482,1.53485,54200000.0
2007-04-13 09:36:00,1.53476,1.53478,1.53461,1.53461,29200000.0
2007-04-13 09:37:00,1.53469,1.5353,1.53469,1.53517,35000000.0
2007-04-13 09:38:00,1.53505,1.53534,1.53504,1.53519,47200000.0
2007-04-13 09:39:00,1.53508,1.53526,1.53503,1.53504,35200000.0
2007-04-13 09:40:00,1.535,1.53525,1.535,1.53525,48900000.0
2007-04-13 09:41:00,1.53493,1.53493,1.53457,1.53481,23800000.0
2007-04-13 09:42:00,1.53481,1.53491,1.53462,1.53462,61500000.0
2007-04-13 09:43:00,1.53466,1.53502,1.53466,1.53494,30400000.0
2007-04-13 09:44:00,1.53489,1.53489,1.53456,1.53461,57000000.0
2007-04-13 09:45:00,1.53479,1.53486,1.53415,1.53415,30400000.0
2007-04-13 09:46:00,1.53463,1.53484,1.53436,1.5347,64100001.0
2007-04-13 09:47:00,1.53473,1.53492,1.53473,1.53487,24200000.0
2007-04-13 09:48:00,1.53488,1.53497,1.53461,1.53478,35200000.0
2007-04-13 09:49:00,1.53464,1.53487,1.53451,1.53475,31700000.0
2007-04-13 09:50:00,1.53462,1.53479,1.53461,1.53474,49600000.0
2007-04-13 09:51:00,1.53468,1.53487,1.53439,1.53439,40000000.0
2007-04-13 09:52:00,1.53431,1.53444,1.53423,1.53444,32800000.0
2007-04-13 09:53:00,1.53431,1.53464,1.53431,1.53432,44000000.0
2007-04-13 09:54:00,1.53436,1.53461,1.53436,1.53461,35600000.0
2007-04-13 09:55:00,1.53452,1.53472,1.53452,1.53466,43200000.0
2007-04-13 09:56:00,1.53437,1.53479,1.53437,1.53454,47400000.0
2007-04-13 09:57:00,1.53479,1.53488,1.53476,1.53478,56000000.0
2007-04-13 09:58:00,1.53459,1.5347,1.53416,1.5345,45300000.0
2007-04-13 09:59:00,1.53449,1.53475,1.53449,1.53475,52800000.0
2007-04-13 10:00:00,1.53451,1.5346,1.53413,1.53421,53600000.0
2007-04-13 10:01:00,1.5343,1.5343,1.53393,1.53425,37200000.0
2007-04-13 10:02:00,1.53418,1.5342,1.53376,1.53407,84600003.0
2007-04-13 10:03:00,1.53429,1.53452,1.53429,1.53434,28000000.0
2007-04-13 10:04:00,1.53456,1.53456,1.53385,1.53428,26400000.0
2007-04-13 10:05:00,1.5344,1.53472,1.53398,1.53461,61900000.0
2007-04-13 10:06:00,1.53475,1.53504,1.53475,1.53487,45000000.0
2007-04-13 10:07:00,1.53498,1.53508,1.53486,1.53495,24200000.0
2007-04-13 10:08:00,1.53481,1.53506,1.53475,1.53487,30400000.0
2007-04-13 10:09:00,1.53494,1.53507,1.53476,1.53498,26300000.0
2007-04-13 10:10:00,1.53493,1.53511,1.53464,1.53502,25600000.0
2007-04-13 10:11:00,1.53495,1.53498,1.53452,1.53473,43300000.0
2007-04-13 10:12:00,1.53471,1.53489,1.53468,1.53476,39400000.0
2007-04-13 10:13:00,1.53485,1.5349,1.53469,1.53484,49200000.0
2007-04-13 10:14:00,1.5348,1.5349,1.53464,1.53473,32600000.0
2007-04-13 10:15:00,1.53455,1.53455,1.5344,1.53445,36400000.0
2007-04-13 10:16:00,1.53454,1.53472,1.53432,1.53472,34100000.0
2007-04-13 10:17:00,1.53471,1.53483,1.53437,1.53466,32600000.0
2007-04-13 10:18:00,1.53462,1.53502,1.53462,1.53488,51700000.0
2007-04-13 10:19:00,1.5348,1.53507,1.5348,1.53489,35200000.0
2007-04-13 10:20:00,1.53518,1.53518,1.53497,1.53504,23000000.0
2007-04-13 10:21:00,1.53487,1.5352,1.53487,1.53493,35800000.0
2007-04-13 10:22:00,1.53504,1.53507,1.5344,1.535,32800000.0
2007-04-13 10:23:00,1.53484,1.53484,1.53449,1.5346,47000000.0
2007-04-13 10:24:00,1.53469,1.53469,1.5343,1.5344,34100000.0
2007-04-13 10:25:00,1.53447,1.53459,1.53434,1.5345,32600000.0
2007-04-13 10:26:00,1.53449,1.53467,1.53449,1.53456,40000000.0
2007-04-13 10:27:00,1.53458,1.53467,1.53434,1.53434,39400001.0
2007-04-13 10:28:00,1.53446,1.53462,1.53445,1.53456,24400000.0
2007-04-13 10:29:00,1.53459,1.53464,1.53424,1.53464,56400000.0
2007-04-13 10:30:00,1.53456,1.53456,1.53411,1.53432,54000000.0
2007-04-13 10:31:00,1.53409,1.53439,1.53408,1.53439,40000000.0
2007-04-13 10:32:00,1.53421,1.53444,1.53421,1.5344,31000000.0
2007-04-13 10:33:00,1.53439,1.53456,1.53424,1.53454,39300000.0
2007-04-13 10:34:00,1.53461,1.53461,1.53394,1.53394,41400000.0
2007-04-13 10:35:00,1.53394,1.53402,1.53378,1.53397,17200000.0
2007-04-13 10:36:00,1.53397,1.53397,1.5334,1.5334,34100000.0
2007-04-13 10:37:00,1.53397,1.53412,1.53389,1.53389,31800000.0
2007-04-13 10:38:00,1.53411,1.5342,1.53374,1.53418,44900000.0
2007-04-13 10:39:00,1.53384,1.53426,1.53371,1.53426,35800000.0
2007-04-13 10:40:00,1.5343,1.5343,1.53403,1.53413,25800000.0
2007-04-13 10:41:00,1.53425,1.53445,1.53412,1.53445,33600000.0
2007-04-13 10:42:00,1.53443,1.53462,1.53406,1.53439,51600000.0
2007-04-13 10:43:00,1.53434,1.53447,1.53416,1.53416,23000000.0
2007-04-13 10:44:00,1.53428,1.5345,1.53422,1.53433,32600000.0
2007-04-13 10:45:00,1.53411,1.53427,1.53396,1.53396,38600000.0
2007-04-13 10:46:00,1.53431,1.53431,1.53403,1.53403,26800000.0
2007-04-13 10:47:00,1.53436,1.53443,1.53428,1.5343,29400000.0
2007-04-13 10:48:00,1.53442,1.53454,1.53436,1.53441,28200000.0
2007-04-13 10:49:00,1.53432,1.53432,1.53406,1.53408,34600000.0
2007-04-13 10:50:00,1.53424,1.53447,1.53417,1.5343,44000000.0
2007-04-13 10:51:00,1.53427,1.53427,1.53367,1.53367,54600000.0
2007-04-13 10:52:00,1.5337,1.53385,1.5337,1.53376,51000000.0
2007-04-13 10:53:00,1.53381,1.53391,1.53368,1.53381,26500000.0
2007-04-13 10:54:00,1.53407,1.53436,1.53374,1.53395,46700001.0
2007-04-13 10:55:00,1.53402,1.53417,1.53387,1.53407,22000000.0
2007-04-13 10:56:00,1.53395,1.53399,1.53387,1.53399,31000000.0
2007-04-13 10:57:00,1.53405,1.53405,1.53392,1.53394,32400000.0
2007-04-13 10:58:00,1.53382,1.53416,1.53367,1.53367,37500000.0
2007-04-13 10:59:00,1.53366,1.53366,1.53305,1.53305,46200000.0
2007-04-13 11:00:00,1.53352,1.53352,1.53325,1.53337,27000000.0
2007-04-13 11:01:00,1.53328,1.53359,1.53328,1.53354,42100000.0
2007-04-13 11:02:00,1.53389,1.53404,1.53352,1.53359,37600000.0
2007-04-13 11:03:00,1.53386,1.53397,1.53382,1.53395,63400001.0
2007-04-13 11:04:00,1.53394,1.53404,1.53364,1.53404,28200000.0
2007-04-13 11:05:00,1.53389,1.53389,1.53367,1.53377,32600000.0
2007-04-13 11:06:00,1.53361,1.53361,1.53339,1.53358,42000000.0
2007-04-13 11:07:00,1.53339,1.53339,1.53329,1.53338,43400000.0
2007-04-13 11:08:00,1.53333,1.53333,1.53305,1.53309,28400000.0
2007-04-13 11:09:00,1.53312,1.53325,1.53306,1.53321,53100000.0
2007-04-13 11:10:00,1.53338,1.5334,1.53309,1.5332,35000000.0
2007-04-13 11:11:00,1.53312,1.53336,1.53281,1.53336,34200000.0
2007-04-13 11:12:00,1.53334,1.53387,1.5333,1.53387,34400000.0
2007-04-13 11:13:00,1.53387,1.53405,1.53378,1.53378,44700000.0
2007-04-13 11:14:00,1.53405,1.53416,1.53388,1.53393,49800000.0
2007-04-13 11:15:00,1.53416,1.53416,1.5339,1.53409,40400000.0
2007-04-13 11:16:00,1.5339,1.5339,1.53355,1.53355,41800000.0
2007-04-13 11:17:00,1.53355,1.53373,1.53353,1.53373,41200000.0
2007-04-13 11:18:00,1.53384,1.53405,1.53349,1.53349,40000000.0
2007-04-13 11:19:00,1.53395,1.53401,1.5339,1.5339,38500000.0
2007-04-13 11:20:00,1.53402,1.53404,1.5339,1.53404,30400000.0
2007-04-13 11:21:00,1.53382,1.53385,1.53353,1.53371,39800000.0
2007-04-13 11:22:00,1.53362,1.53372,1.5334,1.53354,37800000.0
2007-04-13 11:23:00,1.53345,1.53345,1.53313,1.53313,49800000.0
2007-04-13 11:24:00,1.53328,1.53332,1.53308,1.5333,31600000.0
2007-04-13 11:25:00,1.5332,1.53338,1.53302,1.53338,62700000.0
2007-04-13 11:26:00,1.53335,1.53342,1.53322,1.53333,31800000.0
2007-04-13 11:27:00,1.5332,1.53341,1.53282,1.53341,51800000.0
2007-04-13 11:28:00,1.53329,1.53345,1.53327,1.53345,60100000.0
2007-04-13 11:29:00,1.5335,1.53368,1.53348,1.53352,45000000.0
2007-04-13 11:30:00,1.5335,1.53354,1.53333,1.53354,42200000.0
2007-04-13 11:31:00,1.5334,1.5335,1.53327,1.53345,54200001.0
2007-04-13 11:32:00,1.53325,1.53354,1.53316,1.53316,37400000.0
2007-04-13 11:33:00,1.5332,1.53373,1.5332,1.5337,49600000.0
2007-04-13 11:34:00,1.53366,1.5338,1.53326,1.5338,57000000.0
2007-04-13 11:35:00,1.53368,1.53383,1.53363,1.53383,21000000.0
2007-04-13 11:36:00,1.53372,1.53372,1.5335,1.53366,35200000.0
2007-04-13 11:37:00,1.53367,1.53374,1.53351,1.53362,42800000.0
2007-04-13 11:38:00,1.53359,1.53371,1.53342,1.53352,27800000.0
2007-04-13 11:39:00,1.53367,1.53374,1.53353,1.53363,36000000.0
2007-04-13 11:40:00,1.5337,1.53383,1.53359,1.5338,38700000.0
2007-04-13 11:41:00,1.53347,1.53347,1.53317,1.53321,25800000.0
2007-04-13 11:42:00,1.53336,1.53352,1.53322,1.53327,30600000.0
2007-04-13 11:43:00,1.53348,1.53368,1.53344,1.53348,55500000.0
2007-04-13 11:44:00,1.53362,1.53362,1.53345,1.53348,35400000.0
2007-04-13 11:45:00,1.53367,1.53367,1.53331,1.53353,32200000.0
2007-04-13 11:46:00,1.53345,1.53345,1.53312,1.53321,19400000.0
2007-04-13 11:47:00,1.53329,1.5333,1.53307,1.53307,42800000.0
2007-04-13 11:48:00,1.5332,1.53366,1.5332,1.53326,22200000.0
2007-04-13 11:49:00,1.53346,1.53346,1.53322,1.53326,29400000.0
2007-04-13 11:50:00,1.5331,1.53315,1.53287,1.53291,31200000.0
2007-04-13 11:51:00,1.53303,1.53309,1.53276,1.53308,39000000.0
2007-04-13 11:52:00,1.53309,1.53309,1.53289,1.53298,47900000.0
2007-04-13 11:53:00,1.53306,1.53332,1.53302,1.53315,45800000.0
2007-04-13 11:54:00,1.5333,1.53332,1.53316,1.53316,52000000.0
2007-04-13 11:55:00,1.53314,1.53338,1.53305,1.5331,31400000.0
2007-04-13 11:56:00,1.53289,1.53309,1.53279,1.5328,27800000.0
2007-04-13 11:57:00,1.53276,1.53325,1.53267,1.53325,27400000.0
2007-04-13 11:58:00,1.53351,1.53388,1.53333,1.53333,51900001.0
2007-04-13 11:59:00,1.53326,1.5338,1.53326,1.5338,23400000.0
2007-04-13 12:00:00,1.5336,1.53377,1.53359,1.53375,43600000.0
2007-04-13 12:01:00,1.53355,1.53366,1.53343,1.53365,24600000.0
2007-04-13 12:02:00,1.53367,1.53402,1.53367,1.53393,30800000.0
2007-04-13 12:03:00,1.5342,1.53427,1.53357,1.53388,31600000.0
2007-04-13 12:04:00,1.53378,1.53394,1.53357,1.53394,52400000.0
2007-04-13 12:05:00,1.5338,1.53393,1.5338,1.53392,29700000.0
2007-04-13 12:06:00,1.53382,1.53382,1.53356,1.53356,71100000.0
2007-04-13 12:07:00,1.5336,1.53386,1.53348,1.53367,38000000.0
2007-04-13 12:08:00,1.53371,1.53371,1.53344,1.53363,37200001.0
2007-04-13 12:09:00,1.53358,1.53358,1.53332,1.53332,31600000.0
2007-04-13 12:10:00,1.53344,1.53345,1.53319,1.53326,37400000.0
2007-04-13 12:11:00,1.53339,1.53345,1.53307,1.53338,37300000.0
2007-04-13 12:12:00,1.53356,1.53356,1.53292,1.53305,49600000.0
2007-04-13 12:13:00,1.53312,1.5335,1.53312,1.53338,37800001.0
2007-04-13 12:14:00,1.5333,1.53345,1.53307,1.53321,50700000.0
2007-04-13 12:15:00,1.53354,1.53402,1.53345,1.53402,35000000.0
2007-04-13 12:16:00,1.53407,1.53413,1.53379,1.534,44500000.0
2007-04-13 12:17:00,1.53402,1.53402,1.53368,1.53398,22400000.0
2007-04-13 12:18:00,1.53397,1.53413,1.53354,1.53413,23000000.0
2007-04-13 12:19:00,1.53404,1.5346,1.53404,1.5346,24800000.0
2007-04-13 12:20:00,1.53436,1.5347,1.53436,1.53467,22000000.0
2007-04-13 12:21:00,1.53453,1.53459,1.53435,1.53442,39400000.0
2007-04-13 12:22:00,1.53444,1.53459,1.53428,1.53438,49200000.0
2007-04-13 12:23:00,1.53427,1.53457,1.53424,1.53449,37800000.0
2007-04-13 12:24:00,1.53427,1.53456,1.53427,1.53442,43800000.0
2007-04-13 12:25:00,1.5343,1.53454,1.5343,1.53442,32800000.0
2007-04-13 12:26:00,1.53449,1.53462,1.53408,1.53462,34000000.0
2007-04-13 12:27:00,1.53462,1.53503,1.53462,1.53489,34200000.0
2007-04-13 12:28:00,1.53496,1.53504,1.53483,1.53504,35200000.0
2007-04-13 12:29:00,1.5351,1.5351,1.53471,1.53502,32200000.0
2007-04-13 12:30:00,1.5349,1.5353,1.5349,1.53521,40000000.0
2007-04-13 12:31:00,1.53516,1.5352,1.53499,1.53505,35600000.0
2007-04-13 12:32:00,1.53515,1.53529,1.53509,1.53509,31800000.0
2007-04-13 12:33:00,1.53503,1.53515,1.53475,1.53515,50500000.0
2007-04-13 12:34:00,1.53504,1.5353,1.53494,1.53504,36500000.0
2007-04-13 12:35:00,1.53508,1.5352,1.535,1.5352,54200001.0
2007-04-13 12:36:00,1.53502,1.53508,1.53487,1.53508,26900000.0
2007-04-13 12:37:00,1.53498,1.53504,1.53473,1.53475,57700000.0
2007-04-13 12:38:00,1.53493,1.53495,1.53485,1.53488,50000000.0
2007-04-13 12:39:00,1.5349,1.53494,1.53464,1.53464,29200000.0
2007-04-13 12:40:00,1.53457,1.53485,1.53457,1.53485,24600000.0
2007-04-13 12:41:00,1.53501,1.53506,1.53466,1.53497,31200000.0
2007-04-13 12:42:00,1.53506,1.53511,1.53489,1.53501,43600000.0
2007-04-13 12:43:00,1.53502,1.53513,1.53502,1.53511,35800000.0
2007-04-13 12:44:00,1.53513,1.53513,1.53467,1.5351,41200000.0
2007-04-13 12:45:00,1.53503,1.53518,1.53495,1.53495,43800000.0
2007-04-13 12:46:00,1.53517,1.53521,1.53508,1.53521,35000000.0
2007-04-13 12:47:00,1.53514,1.53521,1.53468,1.53468,35400000.0
2007-04-13 12:48:00,1.53477,1.53484,1.53443,1.53445,25600000.0
2007-04-13 12:49:00,1.5344,1.53462,1.5344,1.53459,38000000.0
2007-04-13 12:50:00,1.53452,1.53467,1.53441,1.53458,34800000.0
2007-04-13 12:51:00,1.53459,1.53472,1.53439,1.53439,46400000.0
2007-04-13 12:52:00,1.53465,1.53475,1.53438,1.53475,52600001.0
2007-04-13 12:53:00,1.53462,1.53478,1.53432,1.53474,58000001.0
2007-04-13 12:54:00,1.53473,1.53473,1.53449,1.5345,37800000.0
2007-04-13 12:55:00,1.53455,1.53467,1.53439,1.53448,44000000.0
2007-04-13 12:56:00,1.53423,1.53445,1.53398,1.53438,32200000.0
2007-04-13 12:57:00,1.53442,1.53445,1.53422,1.53425,59800000.0
2007-04-13 12:58:00,1.53405,1.53437,1.53401,1.53437,35200000.0
2007-04-13 12:59:00,1.53408,1.53475,1.53408,1.53456,49900000.0
2007-04-13 13:00:00,1.53464,1.53487,1.53464,1.53475,40800000.0
2007-04-13 13:01:00,1.53492,1.53517,1.53477,1.53477,47300000.0
2007-04-13 13:02:00,1.53489,1.53503,1.53489,1.53503,30600000.0
2007-04-13 13:03:00,1.53486,1.53517,1.53481,1.53508,38500000.0
2007-04-13 13:04:00,1.53485,1.53511,1.53475,1.53504,30600000.0
2007-04-13 13:05:00,1.53505,1.53546,1.53503,1.53535,35200000.0
2007-04-13 13:06:00,1.53506,1.53522,1.53484,1.53516,34400000.0
2007-04-13 13:07:00,1.53524,1.53524,1.53491,1.53492,40700000.0
2007-04-13 13:08:00,1.535,1.53526,1.535,1.53526,37000000.0
2007-04-13 13:09:00,1.53526,1.53526,1.53501,1.53502,48600000.0
2007-04-13 13:10:00,1.53514,1.53533,1.53501,1.53506,49200000.0
2007-04-13 13:11:00,1.53528,1.53558,1.53517,1.53558,29400000.0
2007-04-13 13:12:00,1.53588,1.53588,1.5353,1.5353,28000000.0
2007-04-13 13:13:00,1.53507,1.5352,1.53494,1.53506,35000000.0
2007-04-13 13:14:00,1.53484,1.53507,1.53473,1.53491,35800000.0
2007-04-13 13:15:00,1.535,1.535,1.53475,1.53481,44600000.0
2007-04-13 13:16:00,1.53484,1.53484,1.53434,1.53434,78600002.0
2007-04-13 13:17:00,1.53391,1.53459,1.53391,1.53429,43800000.0
2007-04-13 13:18:00,1.53436,1.53448,1.53431,1.53448,26800000.0
2007-04-13 13:19:00,1.53444,1.53459,1.53434,1.53444,35200000.0
2007-04-13 13:20:00,1.53463,1.53494,1.53431,1.53476,54200001.0
2007-04-13 13:21:00,1.53482,1.53482,1.53439,1.53474,43600000.0
2007-04-13 13:22:00,1.53474,1.53478,1.53461,1.53468,25800000.0
2007-04-13 13:23:00,1.53417,1.53484,1.53417,1.53478,53800000.0
2007-04-13 13:24:00,1.53444,1.53483,1.53438,1.53483,36800000.0
2007-04-13 13:25:00,1.53479,1.53487,1.53467,1.53477,30200000.0
2007-04-13 13:26:00,1.53479,1.53496,1.5347,1.5348,32400000.0
2007-04-13 13:27:00,1.53513,1.53522,1.53488,1.53488,45700000.0
2007-04-13 13:28:00,1.53469,1.53493,1.53469,1.53469,32500000.0
2007-04-13 13:29:00,1.53501,1.53509,1.53451,1.53506,35000000.0
2007-04-13 13:30:00,1.53516,1.53528,1.53499,1.53508,85100000.0
2007-04-13 13:31:00,1.53512,1.53516,1.53464,1.53515,30200000.0
2007-04-13 13:32:00,1.5351,1.53518,1.53485,1.53513,427100001.0
2007-04-13 13:33:00,1.53504,1.53516,1.53492,1.53502,576700000.0
2007-04-13 13:34:00,1.53503,1.5352,1.53486,1.53492,599600000.0
2007-04-13 13:35:00,1.53468,1.53501,1.53461,1.53476,426900001.0
2007-04-13 13:36:00,1.53494,1.53511,1.53484,1.53501,166300001.0
2007-04-13 13:37:00,1.53467,1.53477,1.53439,1.53469,601900000.0
2007-04-13 13:38:00,1.53471,1.53511,1.53471,1.53509,428900001.0
2007-04-13 13:39:00,1.53533,1.53533,1.53509,1.53519,208800000.0
2007-04-13 13:40:00,1.5352,1.53556,1.53516,1.53544,399900000.0
2007-04-13 13:41:00,1.53546,1.53546,1.5351,1.53532,329200000.0
2007-04-13 13:42:00,1.5354,1.53556,1.5352,1.53556,718900003.0
2007-04-13 13:43:00,1.53562,1.53572,1.5355,1.53557,188600001.0
2007-04-13 13:44:00,1.53569,1.53573,1.53535,1.53551,426600001.0
2007-04-13 13:45:00,1.53538,1.53543,1.53519,1.53519,226600000.0
2007-04-13 13:46:00,1.53538,1.53588,1.53538,1.5356,173200000.0
2007-04-13 13:47:00,1.53551,1.53571,1.53536,1.53568,257000001.0
2007-04-13 13:48:00,1.53587,1.53594,1.53573,1.53593,124100000.0
2007-04-13 13:49:00,1.53606,1.53626,1.53585,1.53599,309000003.0
2007-04-13 13:50:00,1.53598,1.53617,1.53579,1.53579,147800000.0
2007-04-13 13:51:00,1.53569,1.53587,1.53558,1.53575,379400000.0
2007-04-13 13:52:00,1.53564,1.53582,1.53542,1.53579,370300000.0
2007-04-13 13:53:00,1.53567,1.53575,1.53538,1.53547,333800000.0
2007-04-13 13:54:00,1.53529,1.53556,1.53513,1.53551,343300000.0
2007-04-13 13:55:00,1.53546,1.53559,1.53523,1.53529,457100000.0
2007-04-13 13:56:00,1.53526,1.53535,1.5351,1.53514,401500000.0
2007-04-13 13:57:00,1.53518,1.53525,1.5351,1.53511,285100000.0
2007-04-13 13:58:00,1.53501,1.5351,1.53495,1.53507,413900000.0
2007-04-13 13:59:00,1.53521,1.53536,1.53512,1.53523,323300000.0
2007-04-13 14:00:00,1.53529,1.53537,1.53506,1.5351,405600000.0
2007-04-13 14:01:00,1.53522,1.53522,1.53492,1.53499,214800000.0
2007-04-13 14:02:00,1.53509,1.53527,1.53499,1.5352,349700001.0
2007-04-13 14:03:00,1.53513,1.53514,1.53488,1.53502,423600003.0
2007-04-13 14:04:00,1.53488,1.53506,1.53486,1.53504,350000000.0
2007-04-13 14:05:00,1.53508,1.53518,1.53486,1.53491,352000001.0
2007-04-13 14:06:00,1.53498,1.53498,1.53461,1.5347,476500000.0
2007-04-13 14:07:00,1.5348,1.53504,1.53464,1.5347,440700001.0
2007-04-13 14:08:00,1.53482,1.53482,1.53458,1.53479,275500001.0
2007-04-13 14:09:00,1.53481,1.5349,1.5347,1.53475,313600000.0
2007-04-13 14:10:00,1.53473,1.53486,1.53469,1.53486,201100000.0
2007-04-13 14:11:00,1.53486,1.5349,1.53471,1.53485,240200000.0
2007-04-13 14:12:00,1.53468,1.53481,1.5345,1.53462,470800001.0
2007-04-13 14:13:00,1.53461,1.5347,1.53441,1.53458,450200000.0
2007-04-13 14:14:00,1.53454,1.53482,1.5345,1.53472,472300000.0
2007-04-13 14:15:00,1.53477,1.53484,1.53461,1.53479,284400002.0
2007-04-13 14:16:00,1.53483,1.53493,1.53481,1.53486,99000000.0
2007-04-13 14:17:00,1.53478,1.53483,1.53469,1.53469,177000000.0
2007-04-13 14:18:00,1.53481,1.53504,1.53481,1.53495,275400000.0
2007-04-13 14:19:00,1.53474,1.53485,1.53442,1.53466,378100000.0
2007-04-13 14:20:00,1.53489,1.53544,1.53489,1.5353,297300001.0
2007-04-13 14:21:00,1.53529,1.53552,1.53525,1.5353,393600001.0
2007-04-13 14:22:00,1.53539,1.53565,1.53534,1.53555,524300000.0
2007-04-13 14:23:00,1.53567,1.53583,1.53548,1.53565,485900000.0
2007-04-13 14:24:00,1.5357,1.53578,1.53545,1.53565,326800000.0
2007-04-13 14:25:00,1.53559,1.53578,1.53549,1.53567,354500002.0
2007-04-13 14:26:00,1.53581,1.53608,1.53581,1.53589,421400000.0
2007-04-13 14:27:00,1.53574,1.53605,1.5355,1.53582,229100000.0
2007-04-13 14:28:00,1.53597,1.5363,1.5359,1.53592,601300004.0
2007-04-13 14:29:00,1.53566,1.53566,1.53411,1.53433,600400002.0
2007-04-13 14:30:00,1.53426,1.53721,1.53426,1.53663,660500003.0
2007-04-13 14:31:00,1.53691,1.53756,1.53689,1.53709,480900000.0
2007-04-13 14:32:00,1.53698,1.5374,1.53679,1.53706,308700000.0
2007-04-13 14:33:00,1.53701,1.53713,1.53666,1.53669,239400001.0
2007-04-13 14:34:00,1.53672,1.53688,1.53665,1.53668,161900000.0
2007-04-13 14:35:00,1.53676,1.53696,1.53642,1.53653,282600001.0
2007-04-13 14:36:00,1.53641,1.53646,1.53622,1.53627,240700001.0
2007-04-13 14:37:00,1.53635,1.53666,1.53621,1.53649,219600000.0
2007-04-13 14:38:00,1.53631,1.53659,1.53622,1.53659,161800000.0
2007-04-13 14:39:00,1.53649,1.5368,1.53626,1.53647,170600001.0
2007-04-13 14:40:00,1.53667,1.53696,1.53626,1.53681,276500000.0
2007-04-13 14:41:00,1.53697,1.537,1.53646,1.53657,294900001.0
2007-04-13 14:42:00,1.5366,1.5369,1.53646,1.53664,114900000.0
2007-04-13 14:43:00,1.53658,1.53689,1.53647,1.53686,100700000.0
2007-04-13 14:44:00,1.53701,1.53704,1.53668,1.53685,454300000.0
2007-04-13 14:45:00,1.53684,1.53712,1.53684,1.53703,361800003.0
2007-04-13 14:46:00,1.53697,1.53703,1.53661,1.53681,282000001.0
2007-04-13 14:47:00,1.53678,1.53683,1.53665,1.53675,308700001.0
2007-04-13 14:48:00,1.53671,1.53686,1.5365,1.53658,466200000.0
2007-04-13 14:49:00,1.53662,1.53683,1.53657,1.53672,144000000.0
2007-04-13 14:50:00,1.53675,1.53745,1.53675,1.53719,320800001.0
2007-04-13 14:51:00,1.53735,1.53747,1.53708,1.53747,206100000.0
2007-04-13 14:52:00,1.53749,1.53763,1.53723,1.53731,313200000.0
2007-04-13 14:53:00,1.5373,1.5374,1.53702,1.53713,386900000.0
2007-04-13 14:54:00,1.53711,1.53723,1.53701,1.53721,132200000.0
2007-04-13 14:55:00,1.53727,1.53748,1.53726,1.53748,268400000.0
2007-04-13 14:56:00,1.53743,1.53756,1.53733,1.53746,385600001.0
2007-04-13 14:57:00,1.53743,1.53743,1.53694,1.53704,356200000.0
2007-04-13 14:58:00,1.53712,1.53728,1.537,1.53723,286300000.0
2007-04-13 14:59:00,1.53738,1.53772,1.53731,1.53758,230800000.0
2007-04-13 15:00:00,1.53757,1.53771,1.53735,1.53748,716400000.0
2007-04-13 15:01:00,1.53741,1.53741,1.53693,1.53706,339200001.0
2007-04-13 15:02:00,1.53693,1.53724,1.53679,1.53705,492800001.0
2007-04-13 15:03:00,1.53702,1.53745,1.53702,1.53727,425700000.0
2007-04-13 15:04:00,1.53726,1.53751,1.5371,1.53741,418400001.0
2007-04-13 15:05:00,1.53733,1.5374,1.53718,1.53724,446700002.0
2007-04-13 15:06:00,1.53725,1.53737,1.53716,1.53729,304100000.0
2007-04-13 15:07:00,1.53728,1.53742,1.53709,1.53723,350500001.0
2007-04-13 15:08:00,1.53708,1.53741,1.53699,1.53699,402500001.0
2007-04-13 15:09:00,1.53686,1.53718,1.53684,1.53718,547000003.0
2007-04-13 15:10:00,1.53722,1.53741,1.53711,1.53736,491200000.0
2007-04-13 15:11:00,1.53731,1.53798,1.53731,1.53786,462800001.0
2007-04-13 15:12:00,1.53774,1.53777,1.53751,1.53756,329400000.0
2007-04-13 15:13:00,1.53762,1.53762,1.53741,1.53746,433600000.0
2007-04-13 15:14:00,1.5375,1.53761,1.53717,1.53761,455400001.0
2007-04-13 15:15:00,1.53767,1.53785,1.53749,1.53778,416500000.0
2007-04-13 15:16:00,1.53781,1.53793,1.53753,1.53766,491400000.0
2007-04-13 15:17:00,1.53776,1.53781,1.53754,1.53759,321200001.0
2007-04-13 15:18:00,1.5376,1.5379,1.53759,1.53779,266900000.0
2007-04-13 15:19:00,1.5377,1.53797,1.53764,1.53764,547300002.0
2007-04-13 15:20:00,1.53764,1.53778,1.53749,1.53768,451200000.0
2007-04-13 15:21:00,1.53771,1.5381,1.53771,1.538,766100001.0
2007-04-13 15:22:00,1.5382,1.53842,1.53815,1.53818,505100000.0
2007-04-13 15:23:00,1.53792,1.53807,1.53784,1.53787,404500001.0
2007-04-13 15:24:00,1.53807,1.53856,1.53799,1.53856,658500001.0
2007-04-13 15:25:00,1.53851,1.53884,1.5384,1.5385,578500000.0
2007-04-13 15:26:00,1.53852,1.53852,1.53828,1.53848,70500000.0
2007-04-13 15:27:00,1.53845,1.53874,1.53839,1.53845,656300001.0
2007-04-13 15:28:00,1.53841,1.53856,1.53818,1.53822,681100000.0
2007-04-13 15:29:00,1.53823,1.53851,1.53808,1.53832,552800001.0
2007-04-13 15:30:00,1.53834,1.53855,1.53819,1.53834,738200001.0
2007-04-13 15:31:00,1.5384,1.53855,1.53822,1.53834,486400001.0
2007-04-13 15:32:00,1.53837,1.53858,1.53831,1.53838,521900001.0
2007-04-13 15:33:00,1.53843,1.53867,1.53829,1.53841,490600001.0
2007-04-13 15:34:00,1.53849,1.53872,1.53834,1.53843,504000003.0
2007-04-13 15:35:00,1.53822,1.53879,1.53822,1.5385,723800000.0
2007-04-13 15:36:00,1.53863,1.53872,1.53847,1.53862,427100001.0
2007-04-13 15:37:00,1.53874,1.53895,1.53865,1.53874,277400000.0
2007-04-13 15:38:00,1.53869,1.53881,1.53854,1.53873,393800000.0
2007-04-13 15:39:00,1.53879,1.53879,1.53853,1.53869,417900001.0
2007-04-13 15:40:00,1.53849,1.53879,1.53839,1.53879,421500000.0
2007-04-13 15:41:00,1.53875,1.53875,1.53835,1.53847,326800000.0
2007-04-13 15:42:00,1.53838,1.53845,1.53813,1.53818,172600000.0
2007-04-13 15:43:00,1.5383,1.53836,1.53798,1.53824,411900001.0
2007-04-13 15:44:00,1.5384,1.53857,1.5383,1.53845,334900002.0
2007-04-13 15:45:00,1.53847,1.5386,1.53808,1.53851,606400001.0
2007-04-13 15:46:00,1.53847,1.53873,1.53836,1.53845,472100001.0
2007-04-13 15:47:00,1.5384,1.5385,1.5383,1.5384,266200000.0
2007-04-13 15:48:00,1.53842,1.53862,1.53832,1.53847,232100001.0
2007-04-13 15:49:00,1.53859,1.53863,1.53832,1.53839,344300000.0
2007-04-13 15:50:00,1.53827,1.53841,1.53804,1.53816,428800000.0
2007-04-13 15:51:00,1.53807,1.53843,1.53798,1.53843,506300002.0
2007-04-13 15:52:00,1.53819,1.53819,1.53776,1.53797,361500000.0
2007-04-13 15:53:00,1.53793,1.5382,1.53783,1.53796,350500000.0
2007-04-13 15:54:00,1.538,1.53815,1.53783,1.53786,353300000.0
2007-04-13 15:55:00,1.53776,1.53785,1.53759,1.53769,413500002.0
2007-04-13 15:56:00,1.53774,1.53774,1.53744,1.53758,312400000.0
2007-04-13 15:57:00,1.5376,1.53776,1.53758,1.53767,353900001.0
2007-04-13 15:58:00,1.53768,1.53775,1.53743,1.53748,505000000.0
2007-04-13 15:59:00,1.53739,1.53766,1.53721,1.53736,521300000.0
2007-04-13 16:00:00,1.53733,1.53825,1.53733,1.53802,417600000.0
2007-04-13 16:01:00,1.53812,1.53865,1.53808,1.53857,433300001.0
2007-04-13 16:02:00,1.53832,1.53832,1.53732,1.53759,485600001.0
2007-04-13 16:03:00,1.53749,1.53812,1.53749,1.53801,454200001.0
2007-04-13 16:04:00,1.53822,1.53875,1.53799,1.53866,479100001.0
2007-04-13 16:05:00,1.5385,1.53858,1.53828,1.53831,351700001.0
2007-04-13 16:06:00,1.53839,1.53849,1.53825,1.53841,186500000.0
2007-04-13 16:07:00,1.53847,1.5385,1.53824,1.53826,247200000.0
2007-04-13 16:08:00,1.53813,1.53832,1.53801,1.53825,144900000.0
2007-04-13 16:09:00,1.53818,1.53821,1.53786,1.53798,338100001.0
2007-04-13 16:10:00,1.53796,1.53823,1.53789,1.53823,405700000.0
2007-04-13 16:11:00,1.53817,1.53849,1.53812,1.53833,540200000.0
2007-04-13 16:12:00,1.53836,1.53845,1.53811,1.53832,441900001.0
2007-04-13 16:13:00,1.53828,1.5383,1.53795,1.5383,466300001.0
2007-04-13 16:14:00,1.53846,1.53871,1.53824,1.53851,531900001.0
2007-04-13 16:15:00,1.53826,1.53851,1.53824,1.53843,725300004.0
2007-04-13 16:16:00,1.53832,1.53861,1.53831,1.53842,553200000.0
2007-04-13 16:17:00,1.53832,1.53845,1.53807,1.53829,578400001.0
2007-04-13 16:18:00,1.53829,1.5387,1.53818,1.53828,751900002.0
2007-04-13 16:19:00,1.53842,1.5388,1.53827,1.53856,700100002.0
2007-04-13 16:20:00,1.53844,1.53866,1.53828,1.53837,687400001.0
2007-04-13 16:21:00,1.5384,1.53867,1.53836,1.53852,549200001.0
2007-04-13 16:22:00,1.53841,1.53848,1.5381,1.5384,455700000.0
2007-04-13 16:23:00,1.53844,1.53854,1.53832,1.53843,527000001.0
2007-04-13 16:24:00,1.53856,1.53871,1.53842,1.53861,611700001.0
2007-04-13 16:25:00,1.53845,1.53867,1.53818,1.53851,565700000.0
2007-04-13 16:26:00,1.53857,1.53872,1.53842,1.53872,542200001.0
2007-04-13 16:27:00,1.53869,1.53896,1.53853,1.53887,365900000.0
2007-04-13 16:28:00,1.53881,1.53891,1.53844,1.53853,547400000.0
2007-04-13 16:29:00,1.53863,1.53892,1.53849,1.53892,449000000.0
2007-04-13 16:30:00,1.5389,1.53903,1.53857,1.53882,515800000.0
2007-04-13 16:31:00,1.53869,1.53896,1.53854,1.53871,376400000.0
2007-04-13 16:32:00,1.53854,1.53877,1.53842,1.53874,556900001.0
2007-04-13 16:33:00,1.53881,1.53881,1.53849,1.53863,517400000.0
2007-04-13 16:34:00,1.53866,1.53884,1.53837,1.53843,397100000.0
2007-04-13 16:35:00,1.53841,1.53856,1.5383,1.5383,459700001.0
2007-04-13 16:36:00,1.53814,1.53814,1.53754,1.53771,547300002.0
2007-04-13 16:37:00,1.53791,1.53801,1.53743,1.53753,585000000.0
2007-04-13 16:38:00,1.53773,1.53773,1.53726,1.53749,524600000.0
2007-04-13 16:39:00,1.53741,1.53741,1.53664,1.53667,571500000.0
2007-04-13 16:40:00,1.53664,1.5367,1.53578,1.53583,375100002.0
2007-04-13 16:41:00,1.53579,1.53599,1.53541,1.53583,395200000.0
2007-04-13 16:42:00,1.53584,1.53666,1.53583,1.53648,445500000.0
2007-04-13 16:43:00,1.53698,1.53739,1.53674,1.53739,462100000.0
2007-04-13 16:44:00,1.53757,1.53798,1.53757,1.53776,494600000.0
2007-04-13 16:45:00,1.5377,1.53773,1.53719,1.53723,457000000.0
2007-04-13 16:46:00,1.53715,1.53717,1.5369,1.537,393000001.0
2007-04-13 16:47:00,1.53697,1.53716,1.53672,1.53681,554500001.0
2007-04-13 16:48:00,1.53685,1.53721,1.53663,1.53688,535000000.0
2007-04-13 16:49:00,1.53675,1.5368,1.5361,1.53625,416600000.0
2007-04-13 16:50:00,1.53608,1.53644,1.53608,1.53621,369200002.0
2007-04-13 16:51:00,1.53632,1.53676,1.53632,1.53676,361000000.0
2007-04-13 16:52:00,1.53671,1.53687,1.53656,1.53669,272400000.0
2007-04-13 16:53:00,1.53658,1.53661,1.53615,1.5365,706500003.0
2007-04-13 16:54:00,1.53652,1.53675,1.53642,1.5367,471200001.0
2007-04-13 16:55:00,1.5366,1.53661,1.53609,1.53631,564100001.0
2007-04-13 16:56:00,1.53634,1.53634,1.53602,1.53602,245600001.0
2007-04-13 16:57:00,1.53575,1.53585,1.5352,1.53542,570000001.0
2007-04-13 16:58:00,1.53543,1.5358,1.5354,1.53574,556200002.0
2007-04-13 16:59:00,1.53589,1.53613,1.53527,1.53544,490600000.0
2007-04-13 17:00:00,1.53532,1.53573,1.53503,1.53543,852100002.0
2007-04-13 17:01:00,1.53567,1.5359,1.53558,1.53576,402100000.0
2007-04-13 17:02:00,1.53571,1.53589,1.53553,1.53573,369800001.0
2007-04-13 17:03:00,1.53576,1.53597,1.53552,1.53581,531700002.0
2007-04-13 17:04:00,1.53598,1.53633,1.53585,1.53633,505100002.0
2007-04-13 17:05:00,1.53621,1.53629,1.53584,1.53618,443700002.0
2007-04-13 17:06:00,1.536,1.53622,1.53562,1.53575,426900001.0
2007-04-13 17:07:00,1.53572,1.53595,1.53558,1.53563,296900000.0
2007-04-13 17:08:00,1.53557,1.53568,1.53505,1.5352,492600001.0
2007-04-13 17:09:00,1.53565,1.53608,1.5354,1.53608,572600005.0
2007-04-13 17:10:00,1.53611,1.5363,1.53579,1.53599,382700001.0
2007-04-13 17:11:00,1.53615,1.53663,1.53615,1.5365,489900000.0
2007-04-13 17:12:00,1.53653,1.53667,1.53631,1.53649,383200003.0
2007-04-13 17:13:00,1.53649,1.53714,1.53617,1.53714,281700001.0
2007-04-13 17:14:00,1.53715,1.53715,1.5365,1.53698,527000001.0
2007-04-13 17:15:00,1.53699,1.5377,1.53699,1.53762,556200000.0
2007-04-13 17:16:00,1.53744,1.53767,1.53717,1.53727,446300000.0
2007-04-13 17:17:00,1.53709,1.53725,1.53655,1.53658,394500001.0
2007-04-13 17:18:00,1.53634,1.53672,1.53598,1.53654,704500004.0
2007-04-13 17:19:00,1.5367,1.53719,1.5365,1.53669,292100001.0
2007-04-13 17:20:00,1.53676,1.53701,1.53639,1.53687,415700001.0
2007-04-13 17:21:00,1.53701,1.5374,1.5368,1.5371,379600000.0
2007-04-13 17:22:00,1.53684,1.53705,1.53661,1.53683,515800000.0
2007-04-13 17:23:00,1.53645,1.53675,1.53623,1.53655,499100001.0
2007-04-13 17:24:00,1.5366,1.53697,1.5366,1.53682,426400001.0
2007-04-13 17:25:00,1.53687,1.5371,1.53673,1.53709,393600000.0
2007-04-13 17:26:00,1.53709,1.53709,1.53632,1.53638,522100000.0
2007-04-13 17:27:00,1.53603,1.53613,1.53509,1.53509,538300001.0
2007-04-13 17:28:00,1.53514,1.53565,1.53514,1.53556,578000004.0
2007-04-13 17:29:00,1.53583,1.5364,1.53582,1.53623,655100000.0
2007-04-13 17:30:00,1.53622,1.53642,1.53571,1.53614,511400002.0
2007-04-13 17:31:00,1.53617,1.53653,1.53583,1.5365,717100000.0
2007-04-13 17:32:00,1.53653,1.53675,1.53643,1.53651,473400000.0
2007-04-13 17:33:00,1.53636,1.53653,1.53603,1.53603,497500001.0
2007-04-13 17:34:00,1.53589,1.53638,1.53585,1.53638,409400001.0
2007-04-13 17:35:00,1.5363,1.53649,1.53607,1.5362,428000001.0
2007-04-13 17:36:00,1.53609,1.53645,1.53603,1.53613,494600003.0
2007-04-13 17:37:00,1.53625,1.53718,1.53625,1.53689,353100001.0
2007-04-13 17:38:00,1.53695,1.53703,1.53668,1.53683,444900000.0
2007-04-13 17:39:00,1.53683,1.53703,1.53663,1.53678,504500000.0
2007-04-13 17:40:00,1.53675,1.5369,1.53644,1.53689,337800000.0
2007-04-13 17:41:00,1.53674,1.53693,1.5365,1.53655,394200002.0
2007-04-13 17:42:00,1.53681,1.53724,1.53642,1.53693,394500001.0
2007-04-13 17:43:00,1.53704,1.53742,1.53692,1.53698,381500001.0
2007-04-13 17:44:00,1.53707,1.53718,1.537,1.53718,408000000.0
2007-04-13 17:45:00,1.53718,1.53764,1.53705,1.53757,531600001.0
2007-04-13 17:46:00,1.53762,1.53773,1.53746,1.5376,445600000.0
2007-04-13 17:47:00,1.53745,1.53755,1.5372,1.53755,467200002.0
2007-04-13 17:48:00,1.53742,1.53774,1.53742,1.53756,387600002.0
2007-04-13 17:49:00,1.53762,1.53764,1.53743,1.53746,386800001.0
2007-04-13 17:50:00,1.53747,1.53769,1.53723,1.53769,523900000.0
2007-04-13 17:51:00,1.53762,1.53781,1.53747,1.53748,468400000.0
2007-04-13 17:52:00,1.53748,1.53756,1.53723,1.53737,538100001.0
2007-04-13 17:53:00,1.53749,1.53786,1.53741,1.53765,515800001.0
2007-04-13 17:54:00,1.5376,1.53764,1.53735,1.53739,475900003.0
2007-04-13 17:55:00,1.53773,1.53803,1.53763,1.53795,461100002.0
2007-04-13 17:56:00,1.5381,1.53835,1.53793,1.53812,400200002.0
2007-04-13 17:57:00,1.53815,1.5382,1.53776,1.53817,631200001.0
2007-04-13 17:58:00,1.53822,1.53864,1.5382,1.53837,633200000.0
2007-04-13 17:59:00,1.5381,1.53823,1.53792,1.53793,256900002.0
2007-04-13 18:00:00,1.5376,1.53809,1.53731,1.53805,706100001.0
2007-04-13 18:01:00,1.53776,1.53823,1.53773,1.53817,742100000.0
2007-04-13 18:02:00,1.53815,1.53838,1.53809,1.53818,575500002.0
2007-04-13 18:03:00,1.53811,1.53822,1.53806,1.5381,386200000.0
2007-04-13 18:04:00,1.53806,1.53821,1.53784,1.53816,543900001.0
2007-04-13 18:05:00,1.53816,1.53838,1.53802,1.53802,567300000.0
2007-04-13 18:06:00,1.53803,1.53811,1.53783,1.53783,369100000.0
2007-04-13 18:07:00,1.53788,1.53802,1.53779,1.538,413000000.0
2007-04-13 18:08:00,1.53807,1.53814,1.53782,1.53797,471200000.0
2007-04-13 18:09:00,1.53793,1.53816,1.53784,1.53801,435400000.0
2007-04-13 18:10:00,1.53816,1.53845,1.53804,1.53823,625900000.0
2007-04-13 18:11:00,1.53829,1.5385,1.53823,1.53839,337500000.0
2007-04-13 18:12:00,1.53834,1.53839,1.53812,1.53834,403700000.0
2007-04-13 18:13:00,1.53823,1.53827,1.53809,1.5382,319900000.0
2007-04-13 18:14:00,1.53825,1.53828,1.53789,1.53808,510400000.0
2007-04-13 18:15:00,1.53784,1.53817,1.53784,1.53796,459200000.0
2007-04-13 18:16:00,1.53805,1.5384,1.53804,1.5384,270800000.0
2007-04-13 18:17:00,1.53827,1.53853,1.5382,1.53836,435300002.0
2007-04-13 18:18:00,1.53827,1.53832,1.538,1.538,481900000.0
2007-04-13 18:19:00,1.53791,1.53802,1.53781,1.53788,437800001.0
2007-04-13 18:20:00,1.53795,1.53806,1.53785,1.53791,398500000.0
2007-04-13 18:21:00,1.53806,1.53838,1.53804,1.53826,432100003.0
2007-04-13 18:22:00,1.53852,1.5386,1.53831,1.53858,433800001.0
2007-04-13 18:23:00,1.53858,1.53879,1.53853,1.53871,421700001.0
2007-04-13 18:24:00,1.53861,1.53876,1.53835,1.5385,254600000.0
2007-04-13 18:25:00,1.53861,1.53877,1.53852,1.53877,495100000.0
2007-04-13 18:26:00,1.5387,1.5389,1.53862,1.53876,286400001.0
2007-04-13 18:27:00,1.53868,1.53868,1.53842,1.53861,403100000.0
2007-04-13 18:28:00,1.53856,1.53856,1.53816,1.53816,413300001.0
2007-04-13 18:29:00,1.53817,1.53855,1.53813,1.53845,778000002.0
2007-04-13 18:30:00,1.5385,1.53868,1.53845,1.53867,465200000.0
2007-04-13 18:31:00,1.53863,1.53876,1.53845,1.53876,525200001.0
2007-04-13 18:32:00,1.53865,1.53886,1.53856,1.53858,383200000.0
2007-04-13 18:33:00,1.53881,1.53888,1.5385,1.53862,515400001.0
2007-04-13 18:34:00,1.53859,1.53859,1.53816,1.53832,469100002.0
2007-04-13 18:35:00,1.53831,1.53855,1.53825,1.5385,372900001.0
2007-04-13 18:36:00,1.53851,1.53851,1.5383,1.53837,364200000.0
2007-04-13 18:37:00,1.53836,1.53846,1.53828,1.53834,326800000.0
2007-04-13 18:38:00,1.53837,1.53859,1.53831,1.53849,422300000.0
2007-04-13 18:39:00,1.53837,1.53851,1.53837,1.53845,261900000.0
2007-04-13 18:40:00,1.53856,1.53889,1.53848,1.53857,564300001.0
2007-04-13 18:41:00,1.53854,1.53873,1.5385,1.53855,199100001.0
2007-04-13 18:42:00,1.53857,1.53869,1.5384,1.53848,517700001.0
2007-04-13 18:43:00,1.53845,1.53854,1.53825,1.5385,526300000.0
2007-04-13 18:44:00,1.53847,1.53861,1.53835,1.53843,460200002.0
2007-04-13 18:45:00,1.53836,1.53837,1.53801,1.53812,385000002.0
2007-04-13 18:46:00,1.5381,1.53834,1.53808,1.53811,512800004.0
2007-04-13 18:47:00,1.53821,1.5386,1.53821,1.53833,434800003.0
2007-04-13 18:48:00,1.53822,1.53861,1.53814,1.53814,568200000.0
2007-04-13 18:49:00,1.53814,1.53845,1.53807,1.53824,299800000.0
2007-04-13 18:50:00,1.53829,1.53839,1.5381,1.53815,251000000.0
2007-04-13 18:51:00,1.53819,1.53831,1.5381,1.53813,223000000.0
2007-04-13 18:52:00,1.53817,1.53829,1.53804,1.53824,304100000.0
2007-04-13 18:53:00,1.53839,1.53852,1.53803,1.53811,589600003.0
2007-04-13 18:54:00,1.5382,1.5384,1.53809,1.53828,562300000.0
2007-04-13 18:55:00,1.53832,1.53853,1.53809,1.53842,626500000.0
2007-04-13 18:56:00,1.5383,1.53847,1.53819,1.53824,550300002.0
2007-04-13 18:57:00,1.53813,1.53841,1.5381,1.53835,737200000.0
2007-04-13 18:58:00,1.53842,1.5386,1.53837,1.53852,373600001.0
2007-04-13 18:59:00,1.53857,1.53879,1.53846,1.53864,492800000.0
2007-04-13 19:00:00,1.53865,1.53881,1.53846,1.53851,317400000.0
2007-04-13 19:01:00,1.53863,1.53879,1.53843,1.53851,468300002.0
2007-04-13 19:02:00,1.53845,1.53871,1.53831,1.53838,568300003.0
2007-04-13 19:03:00,1.53834,1.53847,1.53815,1.53835,620400001.0
2007-04-13 19:04:00,1.53837,1.53853,1.53815,1.53829,612400001.0
2007-04-13 19:05:00,1.5382,1.53832,1.53805,1.53815,638900001.0
2007-04-13 19:06:00,1.53819,1.53853,1.53808,1.53835,509800000.0
2007-04-13 19:07:00,1.53825,1.53859,1.53814,1.53836,534400000.0
2007-04-13 19:08:00,1.53823,1.53858,1.53812,1.53835,539100001.0
2007-04-13 19:09:00,1.53842,1.53852,1.53822,1.53852,483400000.0
2007-04-13 19:10:00,1.53839,1.53862,1.53826,1.53843,530400000.0
2007-04-13 19:11:00,1.53846,1.53867,1.53805,1.53805,392000001.0
2007-04-13 19:12:00,1.53803,1.53829,1.53803,1.53822,559100002.0
2007-04-13 19:13:00,1.5382,1.53833,1.53798,1.53814,759800001.0
2007-04-13 19:14:00,1.53806,1.53829,1.53798,1.53824,606200001.0
2007-04-13 19:15:00,1.53815,1.53824,1.53797,1.53809,466900000.0
2007-04-13 19:16:00,1.53804,1.5384,1.53789,1.53789,335100001.0
2007-04-13 19:17:00,1.53749,1.53785,1.53743,1.53781,486200000.0
2007-04-13 19:18:00,1.53784,1.53808,1.53764,1.53808,486800000.0
2007-04-13 19:19:00,1.53799,1.53834,1.53799,1.53804,381100000.0
2007-04-13 19:20:00,1.53826,1.53841,1.53813,1.53834,458700001.0
2007-04-13 19:21:00,1.53831,1.53849,1.53804,1.53816,358400000.0
2007-04-13 19:22:00,1.53816,1.53823,1.538,1.53807,310900000.0
2007-04-13 19:23:00,1.53821,1.53822,1.53784,1.53798,364600000.0
2007-04-13 19:24:00,1.53796,1.53797,1.53769,1.53771,535700001.0
2007-04-13 19:25:00,1.53762,1.53787,1.53755,1.53765,628900000.0
2007-04-13 19:26:00,1.53756,1.53758,1.53744,1.53748,200400000.0
2007-04-13 19:27:00,1.53762,1.53777,1.53756,1.53763,261800001.0
2007-04-13 19:28:00,1.53763,1.53765,1.53743,1.53762,275400001.0
2007-04-13 19:29:00,1.53791,1.53807,1.53783,1.53786,452900000.0
2007-04-13 19:30:00,1.5379,1.53833,1.5379,1.53823,412800000.0
2007-04-13 19:31:00,1.53824,1.53849,1.53815,1.53819,498500000.0
2007-04-13 19:32:00,1.53825,1.53835,1.53804,1.53824,341300000.0
2007-04-13 19:33:00,1.53824,1.53824,1.53797,1.53818,329400001.0
2007-04-13 19:34:00,1.53813,1.53835,1.53784,1.53828,603000002.0
2007-04-13 19:35:00,1.53833,1.53833,1.53808,1.53815,403700000.0
2007-04-13 19:36:00,1.53799,1.53823,1.53799,1.53821,266800000.0
2007-04-13 19:37:00,1.5383,1.53842,1.53823,1.53832,342200001.0
2007-04-13 19:38:00,1.5384,1.53865,1.53829,1.53846,482600001.0
2007-04-13 19:39:00,1.53856,1.53878,1.53852,1.53875,286800000.0
2007-04-13 19:40:00,1.53878,1.53895,1.53856,1.5388,268000000.0
2007-04-13 19:41:00,1.53889,1.53912,1.53857,1.53857,235100001.0
2007-04-13 19:42:00,1.53851,1.53865,1.5384,1.53865,268300000.0
2007-04-13 19:43:00,1.53874,1.53889,1.53867,1.53869,270900001.0
2007-04-13 19:44:00,1.53866,1.53876,1.53853,1.53859,286300001.0
2007-04-13 19:45:00,1.53873,1.53895,1.53873,1.53885,109800000.0
2007-04-13 19:46:00,1.53892,1.53914,1.53882,1.53903,220600004.0
2007-04-13 19:47:00,1.5389,1.53898,1.53872,1.5388,429600001.0
2007-04-13 19:48:00,1.53885,1.53938,1.53885,1.53929,256700001.0
2007-04-13 19:49:00,1.53962,1.53993,1.5393,1.5395,601200001.0
2007-04-13 19:50:00,1.53941,1.53946,1.53879,1.53881,496700003.0
2007-04-13 19:51:00,1.53875,1.53875,1.53831,1.53831,446800002.0
2007-04-13 19:52:00,1.53837,1.53857,1.53823,1.53842,524500001.0
2007-04-13 19:53:00,1.53848,1.53879,1.53838,1.53871,622100000.0
2007-04-13 19:54:00,1.53847,1.53872,1.53847,1.53861,369400000.0
2007-04-13 19:55:00,1.53848,1.53848,1.53806,1.53811,451200001.0
2007-04-13 19:56:00,1.53794,1.53826,1.53789,1.53826,437400000.0
2007-04-13 19:57:00,1.53824,1.53834,1.53811,1.53821,289800000.0
2007-04-13 19:58:00,1.53825,1.53848,1.5381,1.53815,511000002.0
2007-04-13 19:59:00,1.53841,1.53852,1.53829,1.5385,451200001.0
2007-04-13 20:00:00,1.53844,1.53861,1.53839,1.53851,471400001.0
2007-04-13 20:01:00,1.5386,1.53883,1.53852,1.53857,803500000.0
2007-04-13 20:02:00,1.53848,1.53869,1.53841,1.53845,638600002.0
2007-04-13 20:03:00,1.53843,1.53848,1.53808,1.53831,673200002.0
2007-04-13 20:04:00,1.53843,1.53866,1.53838,1.53846,443200003.0
2007-04-13 20:05:00,1.5385,1.53873,1.53848,1.53866,340800000.0
2007-04-13 20:06:00,1.53864,1.53883,1.53835,1.53847,565600000.0
2007-04-13 20:07:00,1.53851,1.53877,1.53851,1.53874,452600002.0
2007-04-13 20:08:00,1.53877,1.53884,1.53856,1.5388,616300000.0
2007-04-13 20:09:00,1.53873,1.53891,1.53859,1.53864,573500001.0
2007-04-13 20:10:00,1.5387,1.53895,1.5386,1.53876,708400002.0
2007-04-13 20:11:00,1.53858,1.53892,1.53855,1.53872,767400002.0
2007-04-13 20:12:00,1.53899,1.53942,1.53894,1.53926,687000002.0
2007-04-13 20:13:00,1.5392,1.53937,1.53907,1.53907,430500001.0
2007-04-13 20:14:00,1.53922,1.5394,1.53915,1.53929,363800000.0
2007-04-13 20:15:00,1.53921,1.53934,1.53913,1.53918,391200000.0
2007-04-13 20:16:00,1.53914,1.53914,1.53867,1.53867,225900000.0
2007-04-13 20:17:00,1.53883,1.53904,1.53878,1.53892,330600001.0
2007-04-13 20:18:00,1.53889,1.53898,1.53862,1.53873,605200001.0
2007-04-13 20:19:00,1.53869,1.53887,1.53858,1.5388,311100002.0
2007-04-13 20:20:00,1.53886,1.53886,1.53854,1.53861,426600002.0
2007-04-13 20:21:00,1.53852,1.53852,1.53829,1.53829,25600000.0
2007-04-13 20:22:00,1.53842,1.53842,1.53799,1.53824,197600000.0
2007-04-13 20:23:00,1.53824,1.53828,1.53799,1.53818,382000000.0
2007-04-13 20:24:00,1.53828,1.5385,1.53828,1.53836,284100002.0
2007-04-13 20:25:00,1.53838,1.5385,1.53831,1.53848,283100000.0
2007-04-13 20:26:00,1.53837,1.53856,1.53829,1.53841,362900000.0
2007-04-13 20:27:00,1.53852,1.53862,1.53839,1.53857,479800000.0
2007-04-13 20:28:00,1.53852,1.53871,1.53841,1.53841,242300001.0
2007-04-13 20:29:00,1.53844,1.53844,1.53823,1.53837,519600001.0
2007-04-13 20:30:00,1.53838,1.53872,1.53831,1.53872,232600000.0
2007-04-13 20:31:00,1.53888,1.53893,1.53881,1.53891,252600000.0
2007-04-13 20:32:00,1.53877,1.53877,1.5385,1.53869,122900000.0
2007-04-13 20:33:00,1.53903,1.5391,1.53879,1.53886,292400000.0
2007-04-13 20:34:00,1.53882,1.53886,1.53863,1.53869,319000000.0
2007-04-13 20:35:00,1.53865,1.5388,1.5386,1.53873,251800000.0
2007-04-13 20:36:00,1.53887,1.53899,1.53868,1.53885,423700000.0
2007-04-13 20:37:00,1.5388,1.53888,1.53867,1.53872,372200000.0
2007-04-13 20:38:00,1.53862,1.53881,1.53854,1.53869,286000001.0
2007-04-13 20:39:00,1.53883,1.53898,1.53869,1.5389,438600001.0
2007-04-13 20:40:00,1.53891,1.53904,1.53875,1.53891,344100001.0
2007-04-13 20:41:00,1.53888,1.53906,1.53875,1.53878,470700001.0
2007-04-13 20:42:00,1.5387,1.53889,1.53869,1.53886,255000001.0
2007-04-13 20:43:00,1.53893,1.53896,1.53881,1.53886,167400001.0
2007-04-13 20:44:00,1.53914,1.53919,1.53887,1.5391,254800001.0
2007-04-13 20:45:00,1.53885,1.53901,1.53884,1.53893,646400001.0
2007-04-13 20:46:00,1.53873,1.53885,1.53838,1.53883,239900000.0
2007-04-13 20:47:00,1.53885,1.53898,1.53863,1.53884,270900000.0
2007-04-13 20:48:00,1.53889,1.53901,1.53885,1.53887,357100000.0
2007-04-13 20:49:00,1.53885,1.53901,1.53883,1.53895,454900000.0
2007-04-13 20:50:00,1.53894,1.53926,1.53894,1.53926,173600000.0
2007-04-13 20:51:00,1.53927,1.53945,1.53918,1.53932,244000000.0
2007-04-13 20:52:00,1.5393,1.53937,1.53917,1.53934,210300001.0
2007-04-13 20:53:00,1.5393,1.53938,1.53917,1.53932,209700001.0
2007-04-13 20:54:00,1.53925,1.53926,1.539,1.53915,97900000.0
2007-04-13 20:55:00,1.53894,1.5391,1.53881,1.53886,315700000.0
2007-04-13 20:56:00,1.53883,1.53892,1.53871,1.53882,175400000.0
2007-04-13 20:57:00,1.53885,1.53924,1.53884,1.53909,369800000.0
2007-04-13 20:58:00,1.53898,1.53898,1.53846,1.53846,310200000.0
2007-04-13 20:59:00,1.53837,1.53876,1.53837,1.53874,137900001.0
2007-04-13 21:00:00,1.5386,1.53867,1.53834,1.53834,278300000.0
2007-04-13 21:01:00,1.53842,1.53859,1.53834,1.53854,265900000.0
2007-04-13 21:02:00,1.53864,1.53864,1.53851,1.53859,89900000.0
2007-04-13 21:03:00,1.53857,1.53866,1.53855,1.53863,31800000.0
2007-04-13 21:04:00,1.53844,1.53854,1.53828,1.53845,293600000.0
2007-04-13 21:05:00,1.53841,1.5386,1.5382,1.53852,390000000.0
2007-04-13 21:06:00,1.53855,1.53876,1.5384,1.5384,225400000.0
2007-04-13 21:07:00,1.53837,1.53858,1.53837,1.53856,239000001.0
2007-04-13 21:08:00,1.53861,1.53865,1.53833,1.53865,49600000.0
2007-04-13 21:09:00,1.53848,1.53864,1.53848,1.53854,52800000.0
2007-04-13 21:10:00,1.53851,1.53865,1.53833,1.53835,247600000.0
2007-04-13 21:11:00,1.5384,1.53864,1.53837,1.53845,29600000.0
2007-04-13 21:12:00,1.53852,1.5388,1.53845,1.53855,231500000.0
2007-04-13 21:13:00,1.53863,1.53863,1.53831,1.53835,217700000.0
2007-04-13 21:14:00,1.53813,1.53819,1.53799,1.53808,286700000.0
2007-04-13 21:15:00,1.53808,1.53831,1.53808,1.53831,310700000.0
2007-04-13 21:16:00,1.53836,1.53836,1.53817,1.53827,128300000.0
2007-04-13 21:17:00,1.53811,1.53823,1.53799,1.53823,271700000.0
2007-04-13 21:18:00,1.53807,1.53813,1.53784,1.53801,171700000.0
2007-04-13 21:19:00,1.53822,1.53842,1.53815,1.53826,112800000.0
2007-04-13 21:20:00,1.53826,1.5384,1.53823,1.53825,28000000.0
2007-04-13 21:21:00,1.53811,1.53831,1.53804,1.53804,122700000.0
2007-04-13 21:22:00,1.53784,1.53786,1.53773,1.53774,224800001.0
2007-04-13 21:23:00,1.53773,1.53783,1.53773,1.53773,105700000.0
2007-04-13 21:24:00,1.53782,1.53804,1.53777,1.53779,118800000.0
2007-04-13 21:25:00,1.53794,1.53799,1.53779,1.53789,225500000.0
2007-04-13 21:26:00,1.53789,1.53806,1.53784,1.53784,286700000.0
2007-04-13 21:27:00,1.53808,1.53815,1.53802,1.53812,163100000.0
2007-04-13 21:28:00,1.53821,1.53844,1.5382,1.53825,148500000.0
2007-04-13 21:29:00,1.53814,1.53836,1.53788,1.53788,255400000.0
2007-04-13 21:30:00,1.5379,1.53824,1.5379,1.53816,78200000.0
2007-04-13 21:31:00,1.53828,1.53843,1.53816,1.53828,359200000.0
2007-04-13 21:32:00,1.53824,1.53824,1.53795,1.53795,293700001.0
2007-04-13 21:33:00,1.53788,1.53788,1.53756,1.53769,307300000.0
2007-04-13 21:34:00,1.53777,1.53787,1.53772,1.53778,244900000.0
2007-04-13 21:35:00,1.53787,1.538,1.53775,1.53791,311600000.0
2007-04-13 21:36:00,1.53781,1.53786,1.53763,1.5377,317000002.0
2007-04-13 21:37:00,1.53792,1.53817,1.53784,1.53789,278800000.0
2007-04-13 21:38:00,1.538,1.53802,1.53781,1.53799,275600003.0
2007-04-13 21:39:00,1.5379,1.53799,1.53775,1.53785,301300000.0
2007-04-13 21:40:00,1.53784,1.53787,1.53769,1.53769,180600000.0
2007-04-13 21:41:00,1.53788,1.53804,1.53782,1.53782,253300000.0
2007-04-13 21:42:00,1.53772,1.53795,1.53772,1.53785,161100001.0
2007-04-13 21:43:00,1.53793,1.53803,1.53785,1.53793,200300000.0
2007-04-13 21:44:00,1.53784,1.53793,1.53778,1.53787,129000000.0
2007-04-13 21:45:00,1.53791,1.53822,1.53786,1.53801,395500000.0
2007-04-13 21:46:00,1.5378,1.53814,1.53772,1.5379,341000000.0
2007-04-13 21:47:00,1.53802,1.53829,1.53791,1.53794,241600000.0
2007-04-13 21:48:00,1.53793,1.538,1.53777,1.53796,429200000.0
2007-04-13 21:49:00,1.53795,1.53811,1.53786,1.53794,241000000.0
2007-04-13 21:50:00,1.538,1.53824,1.53784,1.53785,430700000.0
2007-04-13 21:51:00,1.53796,1.53821,1.53793,1.53796,535400000.0
2007-04-13 21:52:00,1.53818,1.53828,1.53801,1.53826,350000000.0
2007-04-13 21:53:00,1.53825,1.53832,1.53817,1.53817,76500000.0
2007-04-13 21:54:00,1.53812,1.53825,1.53807,1.53814,378100001.0
2007-04-13 21:55:00,1.53812,1.53812,1.53787,1.53787,139300000.0
2007-04-13 21:56:00,1.53797,1.53804,1.53784,1.53795,59600000.0
2007-04-13 21:57:00,1.53789,1.5381,1.53786,1.53791,282200000.0
2007-04-13 21:58:00,1.53792,1.53817,1.53783,1.5379,154100000.0
2007-04-13 21:59:00,1.53789,1.53789,1.5376,1.53778,212300000.0
2007-04-13 22:00:00,1.53781,1.538,1.53779,1.53792,84600000.0
2007-04-13 22:01:00,1.53777,1.53793,1.53774,1.53781,177700001.0
2007-04-13 22:02:00,1.53777,1.53791,1.53774,1.53774,164400000.0
2007-04-13 22:03:00,1.53783,1.53849,1.53783,1.53833,117600000.0
2007-04-13 22:04:00,1.53844,1.53923,1.53844,1.53914,196200000.0
2007-04-13 22:05:00,1.5392,1.5392,1.53866,1.53867,228400001.0
2007-04-13 22:06:00,1.53859,1.53885,1.53855,1.53873,111300000.0
2007-04-13 22:07:00,1.53884,1.53884,1.53857,1.53862,168900000.0
2007-04-13 22:08:00,1.53828,1.53841,1.53822,1.53824,211900001.0
2007-04-13 22:09:00,1.53835,1.53885,1.53829,1.53829,291400000.0
2007-04-13 22:10:00,1.53833,1.53889,1.53833,1.53865,189900000.0
2007-04-13 22:11:00,1.53867,1.53884,1.53853,1.53858,272500000.0
2007-04-13 22:12:00,1.53876,1.53884,1.53862,1.53879,253200001.0
2007-04-13 22:13:00,1.5391,1.53922,1.53882,1.53922,156000000.0
2007-04-13 22:14:00,1.53925,1.53932,1.53897,1.53899,168700001.0
2007-04-13 22:15:00,1.53896,1.53914,1.53892,1.53908,107800000.0
2007-04-13 22:16:00,1.53909,1.53918,1.53905,1.53908,85800000.0
2007-04-13 22:17:00,1.53918,1.53946,1.53918,1.53934,261800001.0
2007-04-13 22:18:00,1.53928,1.53956,1.53923,1.53937,141800001.0
2007-04-13 22:19:00,1.53956,1.53984,1.53938,1.53946,211800000.0
2007-04-13 22:20:00,1.53963,1.53976,1.53947,1.53971,159100000.0
2007-04-13 22:21:00,1.53974,1.53988,1.53957,1.53957,126400000.0
2007-04-13 22:22:00,1.53956,1.53979,1.53951,1.53951,179300000.0
2007-04-13 22:23:00,1.53953,1.53969,1.53947,1.53962,194500000.0
2007-04-13 22:24:00,1.53981,1.53985,1.53965,1.53971,30200000.0
2007-04-13 22:25:00,1.53963,1.54007,1.53946,1.53952,226500001.0
2007-04-13 22:26:00,1.53947,1.53965,1.5393,1.5393,165500000.0
2007-04-13 22:27:00,1.53934,1.53951,1.53932,1.53943,157200000.0
2007-04-13 22:28:00,1.5393,1.53966,1.53926,1.53939,70100000.0
2007-04-13 22:29:00,1.53938,1.53985,1.53935,1.5395,153600000.0
2007-04-13 22:30:00,1.53943,1.53955,1.53921,1.53955,226700000.0
2007-04-13 22:31:00,1.53987,1.53999,1.53957,1.53967,254700000.0
2007-04-13 22:32:00,1.53948,1.53962,1.53922,1.53945,162400000.0
2007-04-13 22:33:00,1.53916,1.53916,1.53905,1.53906,96400000.0
2007-04-13 22:34:00,1.53902,1.53951,1.53902,1.5394,252400001.0
2007-04-13 22:35:00,1.53911,1.53922,1.5391,1.53922,150100000.0
2007-04-13 22:36:00,1.53928,1.53937,1.5392,1.5392,144900000.0
2007-04-13 22:37:00,1.53927,1.53944,1.53923,1.5394,214800001.0
2007-04-13 22:38:00,1.53934,1.53958,1.5391,1.53911,268200000.0
2007-04-13 22:39:00,1.53916,1.53932,1.53899,1.53899,275400001.0
2007-04-13 22:40:00,1.53884,1.53928,1.53882,1.53892,323100000.0
2007-04-13 22:41:00,1.53918,1.53928,1.53903,1.53928,250600001.0
2007-04-13 22:42:00,1.53939,1.53949,1.53919,1.53924,151000001.0
2007-04-13 22:43:00,1.53907,1.53919,1.53893,1.53909,190900000.0
2007-04-13 22:44:00,1.5393,1.53946,1.53922,1.53946,13400000.0
2007-04-13 22:45:00,1.53928,1.53939,1.53917,1.53924,229700000.0
2007-04-13 22:46:00,1.53942,1.53951,1.53921,1.53921,164900000.0
2007-04-13 22:47:00,1.5392,1.53931,1.5392,1.5393,165600002.0
2007-04-13 22:48:00,1.5393,1.53941,1.53922,1.53934,101600000.0
2007-04-13 22:49:00,1.53939,1.53949,1.53932,1.53941,274400000.0
2007-04-13 22:50:00,1.53933,1.53977,1.53922,1.5394,194300000.0
2007-04-13 22:51:00,1.53958,1.53988,1.53955,1.53971,342200000.0
2007-04-13 22:52:00,1.53945,1.53968,1.53928,1.53933,248500000.0
2007-04-13 22:53:00,1.53943,1.53943,1.53913,1.53928,227000001.0
2007-04-13 22:54:00,1.53913,1.53923,1.53881,1.53923,160000000.0
2007-04-13 22:55:00,1.53901,1.53904,1.53894,1.53894,214800001.0
2007-04-13 22:56:00,1.53906,1.53924,1.53879,1.53879,135400001.0
2007-04-13 22:57:00,1.5389,1.53923,1.53868,1.53912,36400000.0
2007-04-13 22:58:00,1.53902,1.53902,1.53865,1.53866,28200000.0
2007-04-13 22:59:00,1.53858,1.53858,1.5381,1.53825,42400000.0
2007-04-15 23:00:00,1.53784,1.53809,1.53784,1.53784,103200000.0
2007-04-15 23:01:00,1.54139,1.54139,1.5393,1.5393,37000000.0
2007-04-15 23:02:00,1.53912,1.53968,1.53912,1.53926,38600000.0
2007-04-15 23:03:00,1.53944,1.53976,1.53944,1.5396,33200000.0
2007-04-15 23:04:00,1.5395,1.5395,1.53901,1.53922,30600000.0
2007-04-15 23:05:00,1.53885,1.53896,1.53847,1.53871,47400000.0
2007-04-15 23:06:00,1.53892,1.53924,1.53888,1.53891,46000000.0
2007-04-15 23:07:00,1.53899,1.53922,1.5388,1.5388,42800001.0
2007-04-15 23:08:00,1.53874,1.53874,1.53867,1.53867,23200000.0
2007-04-15 23:09:00,1.53903,1.53912,1.53888,1.53897,64800000.0
2007-04-15 23:10:00,1.53848,1.53925,1.53848,1.53925,84400001.0
2007-04-15 23:11:00,1.53968,1.53987,1.53958,1.53958,52400000.0
2007-04-15 23:12:00,1.53993,1.53993,1.53943,1.53952,78000000.0
2007-04-15 23:13:00,1.53947,1.53953,1.53938,1.53938,48500000.0
2007-04-15 23:14:00,1.5396,1.53993,1.53941,1.5398,42800000.0
2007-04-15 23:15:00,1.53973,1.53973,1.53929,1.53931,41100000.0
2007-04-15 23:16:00,1.53936,1.53937,1.53932,1.53937,78000000.0
2007-04-15 23:17:00,1.53943,1.53948,1.53933,1.53933,75000000.0
2007-04-15 23:18:00,1.53953,1.53966,1.53938,1.53938,52900000.0
2007-04-15 23:19:00,1.53957,1.5396,1.53937,1.53937,36600000.0
2007-04-15 23:20:00,1.53983,1.53991,1.53959,1.53959,61200000.0
2007-04-15 23:21:00,1.53948,1.53953,1.5394,1.53953,50100000.0
2007-04-15 23:22:00,1.53957,1.54016,1.53953,1.53969,120200000.0
2007-04-15 23:23:00,1.53966,1.53985,1.5391,1.53985,157400000.0
2007-04-15 23:24:00,1.53966,1.53983,1.53966,1.53976,60400000.0
2007-04-15 23:25:00,1.53985,1.54022,1.53985,1.54003,37400000.0
2007-04-15 23:26:00,1.53999,1.54014,1.53994,1.54014,61600000.0
2007-04-15 23:27:00,1.54013,1.54017,1.53999,1.54017,31800000.0
2007-04-15 23:28:00,1.54013,1.5402,1.53989,1.54008,26400000.0
2007-04-15 23:29:00,1.54017,1.54029,1.53987,1.53989,111700001.0
2007-04-15 23:30:00,1.54015,1.54015,1.53975,1.53979,95600000.0
2007-04-15 23:31:00,1.53991,1.54002,1.5399,1.53991,70200000.0
2007-04-15 23:32:00,1.53987,1.54009,1.53987,1.54009,50600000.0
2007-04-15 23:33:00,1.53996,1.54018,1.5399,1.54018,136700001.0
2007-04-15 23:34:00,1.54002,1.54072,1.53989,1.53989,203200000.0
2007-04-15 23:35:00,1.5399,1.53995,1.53985,1.53987,130600000.0
2007-04-15 23:36:00,1.54001,1.54009,1.54001,1.54003,26600000.0
2007-04-15 23:37:00,1.54044,1.54054,1.5401,1.54016,42400000.0
2007-04-15 23:38:00,1.53996,1.54004,1.53988,1.53988,39800000.0
2007-04-15 23:39:00,1.53986,1.54011,1.53986,1.53996,161000000.0
2007-04-15 23:40:00,1.53998,1.53998,1.53982,1.53992,78900000.0
2007-04-15 23:41:00,1.53996,1.54011,1.53991,1.53996,142100000.0
2007-04-15 23:42:00,1.53977,1.53984,1.53962,1.53962,43800000.0
2007-04-15 23:43:00,1.53999,1.54026,1.53987,1.54008,72000000.0
2007-04-15 23:44:00,1.53988,1.54009,1.53975,1.53982,75800000.0
2007-04-15 23:45:00,1.53994,1.53994,1.5398,1.53989,83100000.0
2007-04-15 23:46:00,1.53989,1.54009,1.53984,1.53984,71400000.0
2007-04-15 23:47:00,1.53992,1.54005,1.5399,1.5399,70700000.0
2007-04-15 23:48:00,1.5401,1.54043,1.54001,1.54023,47600000.0
2007-04-15 23:49:00,1.54003,1.54028,1.53993,1.54028,147100000.0
2007-04-15 23:50:00,1.54037,1.54049,1.54024,1.54044,33200000.0
2007-04-15 23:51:00,1.54032,1.54032,1.53988,1.53997,71000000.0
2007-04-15 23:52:00,1.53974,1.53996,1.53963,1.53996,127600000.0
2007-04-15 23:53:00,1.54015,1.54042,1.53997,1.53997,126000000.0
2007-04-15 23:54:00,1.54042,1.54047,1.53984,1.53984,208400000.0
2007-04-15 23:55:00,1.53994,1.54,1.53987,1.53994,126900000.0
2007-04-15 23:56:00,1.54009,1.54009,1.53987,1.54009,78900000.0
2007-04-15 23:57:00,1.54003,1.54061,1.54003,1.54061,136600000.0
2007-04-15 23:58:00,1.54085,1.54108,1.54069,1.54092,125800001.0
2007-04-15 23:59:00,1.54098,1.54136,1.54098,1.54136,77300000.0
2007-04-16 00:00:00,1.54148,1.54168,1.54137,1.54137,138400000.0
2007-04-16 00:01:00,1.54099,1.54178,1.5409,1.5409,222400000.0
2007-04-16 00:02:00,1.54099,1.54111,1.54084,1.54084,158300001.0
2007-04-16 00:03:00,1.54131,1.54147,1.54131,1.54138,23600000.0
2007-04-16 00:04:00,1.54144,1.54144,1.54123,1.54126,16600000.0
2007-04-16 00:05:00,1.5408,1.5412,1.54069,1.54069,31100000.0
2007-04-16 00:06:00,1.54108,1.54122,1.54099,1.54099,71600000.0
2007-04-16 00:07:00,1.54097,1.54115,1.54091,1.54115,100100000.0
2007-04-16 00:08:00,1.54127,1.54148,1.54125,1.54148,61000000.0
2007-04-16 00:09:00,1.54142,1.54172,1.54141,1.54165,80600000.0
2007-04-16 00:10:00,1.5415,1.54221,1.54145,1.54221,49400001.0
2007-04-16 00:11:00,1.54209,1.54209,1.54179,1.54194,47000001.0
2007-04-16 00:12:00,1.54156,1.54156,1.54131,1.54131,43100000.0
2007-04-16 00:13:00,1.54114,1.5416,1.54114,1.5416,30600000.0
2007-04-16 00:14:00,1.54206,1.54206,1.54175,1.54194,41400000.0
2007-04-16 00:15:00,1.54161,1.54173,1.54143,1.54153,30400000.0
2007-04-16 00:16:00,1.5418,1.54196,1.54176,1.54191,26800000.0
2007-04-16 00:17:00,1.54215,1.54222,1.54204,1.54217,73200000.0
2007-04-16 00:18:00,1.54219,1.54228,1.54215,1.54217,92900001.0
2007-04-16 00:19:00,1.54221,1.54221,1.54157,1.54173,126800000.0
2007-04-16 00:20:00,1.5418,1.54182,1.54169,1.54169,58600000.0
2007-04-16 00:21:00,1.5421,1.54248,1.5421,1.54244,34400000.0
2007-04-16 00:22:00,1.54259,1.54259,1.54204,1.54243,36100000.0
2007-04-16 00:23:00,1.54248,1.5425,1.54198,1.54219,54200000.0
2007-04-16 00:24:00,1.5421,1.54226,1.54197,1.54224,51600000.0
2007-04-16 00:25:00,1.54232,1.54275,1.54217,1.54238,60000001.0
2007-04-16 00:26:00,1.54215,1.54226,1.54212,1.54212,39000000.0
2007-04-16 00:27:00,1.54241,1.54273,1.54241,1.54252,22200000.0
2007-04-16 00:28:00,1.54259,1.54268,1.54235,1.54235,30700000.0
2007-04-16 00:29:00,1.54219,1.54219,1.54188,1.5421,70400001.0
2007-04-16 00:30:00,1.54206,1.54219,1.54201,1.54201,48100000.0
2007-04-16 00:31:00,1.54198,1.54203,1.54195,1.54203,43400000.0
2007-04-16 00:32:00,1.54208,1.54216,1.54199,1.54216,93600000.0
2007-04-16 00:33:00,1.54201,1.54201,1.54173,1.54183,134900001.0
2007-04-16 00:34:00,1.54177,1.54229,1.54171,1.54229,38800001.0
2007-04-16 00:35:00,1.54202,1.54216,1.54199,1.54209,74600000.0
2007-04-16 00:36:00,1.54206,1.54214,1.54201,1.54206,98300000.0
2007-04-16 00:37:00,1.54199,1.54205,1.54191,1.54198,64200000.0
2007-04-16 00:38:00,1.54208,1.54218,1.54207,1.54218,34800000.0
2007-04-16 00:39:00,1.54246,1.54246,1.542,1.54203,54200000.0
2007-04-16 00:40:00,1.54245,1.54258,1.54227,1.54247,26000000.0
2007-04-16 00:41:00,1.54244,1.54246,1.54215,1.54246,35900000.0
2007-04-16 00:42:00,1.54267,1.54277,1.5423,1.54257,42200000.0
2007-04-16 00:43:00,1.54248,1.54248,1.54208,1.54233,30000000.0
2007-04-16 00:44:00,1.54213,1.54228,1.54171,1.54171,41500000.0
2007-04-16 00:45:00,1.54192,1.54215,1.54162,1.54183,49400000.0
2007-04-16 00:46:00,1.54197,1.54224,1.5418,1.5418,56100000.0
2007-04-16 00:47:00,1.54201,1.54218,1.54174,1.54218,40400001.0
2007-04-16 00:48:00,1.54203,1.54217,1.54203,1.54213,27000000.0
2007-04-16 00:49:00,1.54244,1.54244,1.54189,1.54189,25100000.0
2007-04-16 00:50:00,1.54247,1.54259,1.5421,1.54228,34000000.0
2007-04-16 00:51:00,1.542,1.5425,1.542,1.54225,65800000.0
2007-04-16 00:52:00,1.54205,1.54205,1.54154,1.54171,80200000.0
2007-04-16 00:53:00,1.5418,1.54186,1.54172,1.54182,57100000.0
2007-04-16 00:54:00,1.54166,1.54173,1.54161,1.54169,77000000.0
2007-04-16 00:55:00,1.54184,1.54236,1.54184,1.54199,74700000.0
2007-04-16 00:56:00,1.54183,1.54183,1.54175,1.5418,49600000.0
2007-04-16 00:57:00,1.54172,1.54181,1.54165,1.54181,39600000.0
2007-04-16 00:58:00,1.54184,1.54191,1.54179,1.54186,34200000.0
2007-04-16 00:59:00,1.54179,1.54193,1.54174,1.54187,107500000.0
2007-04-16 01:00:00,1.54187,1.54196,1.54172,1.54172,66700000.0
2007-04-16 01:01:00,1.54181,1.54201,1.54172,1.54188,62100000.0
2007-04-16 01:02:00,1.54189,1.54189,1.54181,1.54181,46000000.0
2007-04-16 01:03:00,1.54166,1.54171,1.54152,1.54152,65700000.0
2007-04-16 01:04:00,1.54162,1.54188,1.54155,1.54177,25800000.0
2007-04-16 01:05:00,1.54154,1.54179,1.54154,1.54164,37200000.0
2007-04-16 01:06:00,1.54139,1.54151,1.54102,1.54151,37600000.0
2007-04-16 01:07:00,1.54162,1.54186,1.54162,1.54186,30600000.0
2007-04-16 01:08:00,1.5416,1.54174,1.54135,1.54147,71800000.0
2007-04-16 01:09:00,1.54194,1.54199,1.54155,1.54181,99900000.0
2007-04-16 01:10:00,1.54145,1.54178,1.54136,1.54171,63500000.0
2007-04-16 01:11:00,1.54183,1.54188,1.5416,1.54176,96400000.0
2007-04-16 01:12:00,1.54168,1.54192,1.54129,1.54167,204700000.0
2007-04-16 01:13:00,1.54117,1.54135,1.54089,1.54094,143700000.0
2007-04-16 01:14:00,1.54099,1.54121,1.54092,1.54107,45800000.0
2007-04-16 01:15:00,1.54171,1.54171,1.54146,1.54151,31800000.0
2007-04-16 01:16:00,1.54154,1.54154,1.54138,1.54144,41300000.0
2007-04-16 01:17:00,1.54159,1.54172,1.54159,1.54172,48800001.0
2007-04-16 01:18:00,1.54161,1.54179,1.5416,1.5416,83300000.0
2007-04-16 01:19:00,1.54155,1.54162,1.54146,1.54154,30200000.0
2007-04-16 01:20:00,1.54149,1.54153,1.54139,1.54153,36400000.0
2007-04-16 01:21:00,1.54143,1.5415,1.54139,1.54139,56500000.0
2007-04-16 01:22:00,1.54129,1.54138,1.54119,1.54121,127200000.0
2007-04-16 01:23:00,1.54141,1.54149,1.54128,1.54149,24200000.0
2007-04-16 01:24:00,1.5413,1.54169,1.54115,1.5416,74600000.0
2007-04-16 01:25:00,1.54169,1.5417,1.54145,1.5417,42500000.0
2007-04-16 01:26:00,1.54135,1.54141,1.54122,1.54131,227100000.0
2007-04-16 01:27:00,1.54154,1.54154,1.54124,1.54138,38600000.0
2007-04-16 01:28:00,1.54108,1.54116,1.54086,1.54092,50200000.0
2007-04-16 01:29:00,1.54117,1.54151,1.54117,1.54151,36600000.0
2007-04-16 01:30:00,1.54133,1.54148,1.54117,1.54142,32600000.0
2007-04-16 01:31:00,1.54117,1.54128,1.54113,1.54117,49000000.0
2007-04-16 01:32:00,1.54119,1.54131,1.54115,1.54125,54300000.0
2007-04-16 01:33:00,1.54122,1.54138,1.54093,1.54093,88600000.0
2007-04-16 01:34:00,1.54107,1.54144,1.54107,1.54109,106500000.0
2007-04-16 01:35:00,1.54118,1.54127,1.54099,1.54111,25200000.0
2007-04-16 01:36:00,1.54121,1.54148,1.54121,1.54148,39900000.0
2007-04-16 01:37:00,1.54119,1.54119,1.54095,1.54095,34000000.0
2007-04-16 01:38:00,1.5412,1.5412,1.54079,1.54087,47700000.0
2007-04-16 01:39:00,1.54098,1.54108,1.54063,1.54085,47600000.0
2007-04-16 01:40:00,1.54078,1.5411,1.54069,1.54097,53700000.0
2007-04-16 01:41:00,1.54089,1.54122,1.54051,1.54102,40800000.0
2007-04-16 01:42:00,1.54086,1.54127,1.54064,1.54092,248800000.0
2007-04-16 01:43:00,1.54117,1.54122,1.54097,1.54114,40800000.0
2007-04-16 01:44:00,1.54094,1.54107,1.54081,1.54096,229400000.0
2007-04-16 01:45:00,1.5409,1.54111,1.54076,1.5409,160300000.0
2007-04-16 01:46:00,1.54081,1.54081,1.54068,1.54076,45000000.0
2007-04-16 01:47:00,1.54077,1.54078,1.5407,1.54072,59600000.0
2007-04-16 01:48:00,1.54074,1.54074,1.54058,1.54058,33200000.0
2007-04-16 01:49:00,1.5406,1.54098,1.54056,1.54062,124500000.0
2007-04-16 01:50:00,1.54092,1.54098,1.54058,1.5407,169600000.0
2007-04-16 01:51:00,1.54099,1.54099,1.5409,1.5409,47400000.0
2007-04-16 01:52:00,1.54095,1.54105,1.54064,1.54105,181800000.0
2007-04-16 01:53:00,1.5411,1.54113,1.54076,1.54108,77800000.0
2007-04-16 01:54:00,1.54053,1.54096,1.54053,1.54096,67000000.0
2007-04-16 01:55:00,1.54095,1.54108,1.54095,1.54098,82000000.0
2007-04-16 01:56:00,1.54103,1.54111,1.54093,1.54098,89300000.0
2007-04-16 01:57:00,1.54093,1.54115,1.54065,1.54065,101700000.0
2007-04-16 01:58:00,1.54065,1.54073,1.54059,1.54067,55400000.0
2007-04-16 01:59:00,1.54084,1.54112,1.54068,1.54083,30400000.0
2007-04-16 02:00:00,1.54086,1.54094,1.54067,1.54067,33000000.0
2007-04-16 02:01:00,1.54047,1.54047,1.5402,1.5402,45600000.0
2007-04-16 02:02:00,1.54016,1.54069,1.54016,1.54038,108300000.0
2007-04-16 02:03:00,1.54047,1.54074,1.54047,1.5406,73400002.0
2007-04-16 02:04:00,1.54067,1.5407,1.54046,1.54046,91200001.0
2007-04-16 02:05:00,1.54042,1.54042,1.54033,1.54036,65000000.0
2007-04-16 02:06:00,1.54058,1.54067,1.54031,1.54067,86600000.0
2007-04-16 02:07:00,1.54082,1.54108,1.54057,1.54076,185800000.0
2007-04-16 02:08:00,1.54058,1.54064,1.54058,1.5406,62700000.0
2007-04-16 02:09:00,1.54042,1.54065,1.5402,1.54042,202400001.0
2007-04-16 02:10:00,1.54006,1.54031,1.53996,1.54001,163400002.0
2007-04-16 02:11:00,1.54005,1.54011,1.54005,1.54008,37400000.0
2007-04-16 02:12:00,1.54008,1.54028,1.54007,1.54028,53500000.0
2007-04-16 02:13:00,1.54034,1.5404,1.54034,1.54034,45600000.0
2007-04-16 02:14:00,1.54042,1.5405,1.54018,1.54033,177200000.0
2007-04-16 02:15:00,1.54029,1.54032,1.54001,1.54003,249300000.0
2007-04-16 02:16:00,1.5405,1.54077,1.54046,1.54067,56800000.0
2007-04-16 02:17:00,1.54038,1.5409,1.54005,1.54027,153000000.0
2007-04-16 02:18:00,1.54037,1.54056,1.53991,1.54035,28000000.0
2007-04-16 02:19:00,1.54051,1.54077,1.54048,1.54058,40000000.0
2007-04-16 02:20:00,1.54082,1.54095,1.54051,1.54074,34800000.0
2007-04-16 02:21:00,1.54058,1.54083,1.54051,1.54083,36200000.0
2007-04-16 02:22:00,1.54047,1.54047,1.54038,1.54047,31800000.0
2007-04-16 02:23:00,1.54074,1.54091,1.54057,1.54068,37400000.0
2007-04-16 02:24:00,1.54073,1.54096,1.54073,1.54095,32600000.0
2007-04-16 02:25:00,1.54082,1.54128,1.54082,1.54103,115900000.0
2007-04-16 02:26:00,1.54084,1.54122,1.54079,1.54119,94800000.0
2007-04-16 02:27:00,1.54112,1.5412,1.54104,1.54111,56400000.0
2007-04-16 02:28:00,1.54109,1.54123,1.54095,1.54118,49600000.0
2007-04-16 02:29:00,1.54145,1.54152,1.54124,1.54141,43600000.0
2007-04-16 02:30:00,1.54153,1.54153,1.54131,1.54144,34200000.0
2007-04-16 02:31:00,1.5412,1.54125,1.54109,1.5411,49000000.0
2007-04-16 02:32:00,1.54132,1.54147,1.54117,1.54137,35200000.0
2007-04-16 02:33:00,1.54105,1.54105,1.54089,1.54096,222700001.0
2007-04-16 02:34:00,1.54126,1.54126,1.54102,1.54116,34200000.0
2007-04-16 02:35:00,1.54115,1.54115,1.54059,1.54066,73300000.0
2007-04-16 02:36:00,1.54093,1.54132,1.54091,1.54132,17600000.0
2007-04-16 02:37:00,1.54105,1.54113,1.54095,1.54105,82200000.0
2007-04-16 02:38:00,1.54128,1.54129,1.5411,1.54123,59000000.0
2007-04-16 02:39:00,1.54129,1.54129,1.54109,1.54119,26200000.0
2007-04-16 02:40:00,1.54128,1.54139,1.54116,1.54123,50200000.0
2007-04-16 02:41:00,1.54122,1.54141,1.54118,1.54118,60100000.0
2007-04-16 02:42:00,1.5413,1.54133,1.54125,1.54125,49100000.0
2007-04-16 02:43:00,1.54117,1.54117,1.54071,1.54071,33800000.0
2007-04-16 02:44:00,1.54058,1.54076,1.54051,1.54076,18000000.0
2007-04-16 02:45:00,1.54027,1.54056,1.54026,1.54026,39800000.0
2007-04-16 02:46:00,1.54023,1.54039,1.54011,1.54013,157000000.0
2007-04-16 02:47:00,1.5406,1.5408,1.54017,1.54055,216500000.0
2007-04-16 02:48:00,1.54062,1.54067,1.54044,1.54066,93700000.0
2007-04-16 02:49:00,1.54058,1.54095,1.54043,1.54052,66800000.0
2007-04-16 02:50:00,1.54074,1.54093,1.54047,1.54083,78200000.0
2007-04-16 02:51:00,1.54018,1.54039,1.54002,1.54016,93900000.0
2007-04-16 02:52:00,1.54037,1.54037,1.54018,1.54024,28200000.0
2007-04-16 02:53:00,1.54019,1.54019,1.53967,1.53992,25700000.0
2007-04-16 02:54:00,1.54027,1.5408,1.54027,1.54052,52600001.0
2007-04-16 02:55:00,1.54056,1.54086,1.54035,1.5404,33200000.0
2007-04-16 02:56:00,1.54035,1.54035,1.54002,1.54022,51400000.0
2007-04-16 02:57:00,1.5402,1.54023,1.5402,1.5402,42400000.0
2007-04-16 02:58:00,1.54021,1.54037,1.54012,1.54025,75400001.0
2007-04-16 02:59:00,1.54019,1.54042,1.54017,1.5402,70700000.0
2007-04-16 03:00:00,1.54016,1.54037,1.54005,1.54032,151600000.0
2007-04-16 03:01:00,1.54031,1.54031,1.54008,1.54024,81900001.0
2007-04-16 03:02:00,1.54022,1.54022,1.53997,1.53997,46600000.0
2007-04-16 03:03:00,1.53989,1.53989,1.53971,1.53971,61000000.0
2007-04-16 03:04:00,1.53968,1.54009,1.53943,1.53967,49800000.0
2007-04-16 03:05:00,1.53962,1.5397,1.53957,1.53964,45600000.0
2007-04-16 03:06:00,1.53964,1.53978,1.53958,1.53978,58600001.0
2007-04-16 03:07:00,1.53981,1.54029,1.53971,1.5402,108200001.0
2007-04-16 03:08:00,1.54021,1.54027,1.53979,1.53991,46800000.0
2007-04-16 03:09:00,1.54028,1.5404,1.53991,1.54034,52700000.0
2007-04-16 03:10:00,1.53993,1.54034,1.53993,1.54034,18800000.0
2007-04-16 03:11:00,1.53999,1.54016,1.53999,1.54015,26800000.0
2007-04-16 03:12:00,1.5404,1.5406,1.5401,1.5402,24200000.0
2007-04-16 03:13:00,1.53989,1.54029,1.53984,1.54029,41100000.0
2007-04-16 03:14:00,1.54024,1.54042,1.53996,1.54036,62800002.0
2007-04-16 03:15:00,1.54,1.5404,1.54,1.54025,42500000.0
2007-04-16 03:16:00,1.54019,1.54022,1.53993,1.54013,42200000.0
2007-04-16 03:17:00,1.53998,1.54002,1.53942,1.54002,35000000.0
2007-04-16 03:18:00,1.53989,1.53993,1.5396,1.53993,46700001.0
2007-04-16 03:19:00,1.53993,1.54001,1.53972,1.54,23400000.0
2007-04-16 03:20:00,1.53968,1.54016,1.53968,1.53997,48600000.0
2007-04-16 03:21:00,1.53959,1.53959,1.53949,1.5395,38800000.0
2007-04-16 03:22:00,1.53949,1.53949,1.53938,1.53944,66700000.0
2007-04-16 03:23:00,1.53943,1.53948,1.53937,1.53948,67600000.0
2007-04-16 03:24:00,1.53951,1.53951,1.53936,1.53936,65500000.0
2007-04-16 03:25:00,1.53988,1.53988,1.5395,1.53954,29400000.0
2007-04-16 03:26:00,1.53945,1.53987,1.53945,1.53961,142500000.0
2007-04-16 03:27:00,1.53969,1.53978,1.5396,1.53972,77400000.0
2007-04-16 03:28:00,1.5397,1.53981,1.5397,1.53974,49200000.0
2007-04-16 03:29:00,1.53979,1.54002,1.53979,1.53995,46000000.0
2007-04-16 03:30:00,1.53994,1.54008,1.53982,1.54008,69400001.0
2007-04-16 03:31:00,1.54012,1.54044,1.54012,1.54025,30200000.0
2007-04-16 03:32:00,1.54017,1.54038,1.5401,1.5401,42200000.0
2007-04-16 03:33:00,1.53991,1.53999,1.53991,1.53992,37800000.0
2007-04-16 03:34:00,1.54003,1.54035,1.53982,1.53991,59600001.0
2007-04-16 03:35:00,1.53993,1.54003,1.5396,1.53975,91400000.0
2007-04-16 03:36:00,1.53974,1.54004,1.53956,1.53999,55000000.0
2007-04-16 03:37:00,1.53998,1.54021,1.53979,1.54021,44700000.0
2007-04-16 03:38:00,1.54025,1.54032,1.54001,1.54013,25400000.0
2007-04-16 03:39:00,1.53979,1.53984,1.53973,1.53978,72400000.0
2007-04-16 03:40:00,1.53975,1.5403,1.53973,1.54015,101800000.0
2007-04-16 03:41:00,1.53965,1.53996,1.53965,1.53996,78100000.0
2007-04-16 03:42:00,1.54004,1.54006,1.53992,1.53999,75100000.0
2007-04-16 03:43:00,1.53988,1.54004,1.53988,1.54004,27200000.0
2007-04-16 03:44:00,1.53976,1.53976,1.53944,1.53957,33400000.0
2007-04-16 03:45:00,1.53953,1.5398,1.53942,1.5398,40400000.0
2007-04-16 03:46:00,1.53965,1.53975,1.53953,1.53953,46200000.0
2007-04-16 03:47:00,1.53951,1.53964,1.53949,1.53949,21200000.0
2007-04-16 03:48:00,1.53984,1.53994,1.53964,1.53979,30400000.0
2007-04-16 03:49:00,1.53984,1.53984,1.53944,1.53944,45200000.0
2007-04-16 03:50:00,1.53959,1.53987,1.53941,1.53945,144100001.0
2007-04-16 03:51:00,1.53964,1.53969,1.53957,1.53957,58800000.0
2007-04-16 03:52:00,1.53959,1.53959,1.53927,1.53935,78700000.0
2007-04-16 03:53:00,1.53932,1.53942,1.53921,1.53933,50900000.0
2007-04-16 03:54:00,1.53906,1.53924,1.53886,1.53886,20800000.0
2007-04-16 03:56:00,1.5397,1.53985,1.53968,1.53968,23200000.0
2007-04-16 03:57:00,1.5392,1.53943,1.53919,1.53936,133200000.0
2007-04-16 03:58:00,1.53943,1.54016,1.53938,1.53938,246900001.0
2007-04-16 03:59:00,1.53981,1.54009,1.53978,1.53994,149600000.0
2007-04-16 04:00:00,1.53992,1.54003,1.53987,1.53988,73800000.0
2007-04-16 04:01:00,1.53982,1.54002,1.53968,1.54002,148900001.0
2007-04-16 04:02:00,1.53996,1.53996,1.53953,1.53953,114800000.0
2007-04-16 04:03:00,1.53962,1.53962,1.53931,1.53953,98300000.0
2007-04-16 04:04:00,1.53935,1.53941,1.53925,1.53932,125800000.0
2007-04-16 04:05:00,1.53917,1.53982,1.53908,1.53979,199000000.0
2007-04-16 04:06:00,1.53934,1.53982,1.53924,1.5396,107000000.0
2007-04-16 04:07:00,1.5397,1.5397,1.53941,1.53944,192500000.0
2007-04-16 04:08:00,1.53951,1.53982,1.53948,1.53978,64400000.0
2007-04-16 04:09:00,1.53991,1.53995,1.53969,1.53981,27800000.0
2007-04-16 04:10:00,1.53974,1.53974,1.53943,1.53963,107100000.0
2007-04-16 04:11:00,1.53969,1.53997,1.53951,1.5396,48100000.0
2007-04-16 04:12:00,1.53961,1.53967,1.53959,1.53959,73400000.0
2007-04-16 04:13:00,1.53956,1.53973,1.53953,1.53955,66000000.0
2007-04-16 04:14:00,1.53958,1.5397,1.53956,1.53967,97900000.0
2007-04-16 04:15:00,1.53966,1.53993,1.53962,1.53993,165200003.0
2007-04-16 04:16:00,1.53985,1.53992,1.53959,1.53972,88500000.0
2007-04-16 04:17:00,1.53979,1.53984,1.53967,1.53977,47300000.0
2007-04-16 04:18:00,1.53979,1.54014,1.53979,1.54014,97000000.0
2007-04-16 04:19:00,1.54004,1.5403,1.54004,1.5403,53600000.0
2007-04-16 04:20:00,1.54028,1.54064,1.54023,1.54023,176400000.0
2007-04-16 04:21:00,1.54018,1.54023,1.53998,1.53998,47000000.0
2007-04-16 04:22:00,1.54003,1.54045,1.54,1.54036,31000000.0
2007-04-16 04:23:00,1.53987,1.53992,1.53987,1.53987,38000000.0
2007-04-16 04:24:00,1.53989,1.53997,1.53987,1.53992,159500000.0
2007-04-16 04:25:00,1.5399,1.54048,1.5399,1.54012,198500000.0
2007-04-16 04:26:00,1.53996,1.53999,1.53967,1.53968,103600000.0
2007-04-16 04:27:00,1.54003,1.54022,1.54,1.54004,65800000.0
2007-04-16 04:28:00,1.54011,1.54025,1.54011,1.54013,48300000.0
2007-04-16 04:29:00,1.54009,1.5406,1.54009,1.54038,87700000.0
2007-04-16 04:30:00,1.53988,1.54023,1.53981,1.54016,72500000.0
2007-04-16 04:31:00,1.54017,1.54035,1.53998,1.54024,27600000.0
2007-04-16 04:32:00,1.54029,1.54029,1.5401,1.54025,27900000.0
2007-04-16 04:33:00,1.54034,1.54034,1.54017,1.54024,45900000.0
2007-04-16 04:34:00,1.54024,1.54029,1.54016,1.54018,40400000.0
2007-04-16 04:35:00,1.54005,1.54018,1.54002,1.54002,48300000.0
2007-04-16 04:36:00,1.54027,1.54034,1.53962,1.54024,164900000.0
2007-04-16 04:37:00,1.5402,1.5405,1.53994,1.54023,136700000.0
2007-04-16 04:38:00,1.54022,1.54022,1.54005,1.54013,59000001.0
2007-04-16 04:39:00,1.53999,1.54018,1.53997,1.54002,68600000.0
2007-04-16 04:40:00,1.54004,1.54033,1.54004,1.54033,37800000.0
2007-04-16 04:41:00,1.54011,1.54043,1.54011,1.54022,49900000.0
2007-04-16 04:42:00,1.53982,1.53992,1.53979,1.53981,57200000.0
2007-04-16 04:43:00,1.53962,1.53962,1.53942,1.53947,59300000.0
2007-04-16 04:44:00,1.53942,1.53995,1.53937,1.53995,30000000.0
2007-04-16 04:45:00,1.53937,1.53967,1.53925,1.53928,52700000.0
2007-04-16 04:46:00,1.53957,1.53979,1.53957,1.53971,45400000.0
2007-04-16 04:47:00,1.53927,1.5397,1.53925,1.5397,84700000.0
2007-04-16 04:48:00,1.53985,1.5401,1.53985,1.54005,50800000.0
2007-04-16 04:49:00,1.53998,1.54006,1.53962,1.53964,67400000.0
2007-04-16 04:50:00,1.54005,1.54014,1.53991,1.54001,39400000.0
2007-04-16 04:51:00,1.53969,1.53971,1.53967,1.53971,38800000.0
2007-04-16 04:52:00,1.53967,1.54018,1.5396,1.54002,59200002.0
2007-04-16 04:53:00,1.54003,1.54028,1.53993,1.54003,34000000.0
2007-04-16 04:54:00,1.53978,1.54003,1.53978,1.53978,33600000.0
2007-04-16 04:55:00,1.5401,1.54021,1.53978,1.54021,42800000.0
2007-04-16 04:56:00,1.54002,1.54027,1.54002,1.54013,47000001.0
2007-04-16 04:57:00,1.53982,1.54015,1.53982,1.53987,35400000.0
2007-04-16 04:58:00,1.53986,1.54024,1.53979,1.54018,44300000.0
2007-04-16 04:59:00,1.5399,1.54022,1.5399,1.53995,92600000.0
2007-04-16 05:00:00,1.54045,1.54052,1.54036,1.54044,26200000.0
2007-04-16 05:01:00,1.54025,1.5405,1.54025,1.5405,29400000.0
2007-04-16 05:02:00,1.5404,1.54052,1.5402,1.5404,22600000.0
2007-04-16 05:03:00,1.54018,1.54044,1.5401,1.54014,148800000.0
2007-04-16 05:04:00,1.54009,1.54009,1.53999,1.54008,232000001.0
2007-04-16 05:05:00,1.53994,1.53996,1.53982,1.53987,139900000.0
2007-04-16 05:06:00,1.5399,1.53991,1.5397,1.53984,164600000.0
2007-04-16 05:07:00,1.53981,1.54018,1.53978,1.53978,250900000.0
2007-04-16 05:08:00,1.53995,1.53995,1.53971,1.53983,293900000.0
2007-04-16 05:09:00,1.53973,1.54011,1.53962,1.53962,184700000.0
2007-04-16 05:10:00,1.53963,1.53974,1.53955,1.53969,227200000.0
2007-04-16 05:11:00,1.53964,1.53974,1.53959,1.53959,138200001.0
2007-04-16 05:12:00,1.53955,1.5396,1.53948,1.53955,131600000.0
2007-04-16 05:13:00,1.53964,1.53989,1.53964,1.53969,156800001.0
2007-04-16 05:14:00,1.53955,1.5396,1.53946,1.53949,252700002.0
2007-04-16 05:16:00,1.53953,1.53968,1.53947,1.5396,198000000.0
2007-04-16 05:17:00,1.53972,1.53987,1.53957,1.53987,144300000.0
2007-04-16 05:18:00,1.53981,1.53981,1.53949,1.53973,253500000.0
2007-04-16 05:19:00,1.53952,1.53993,1.53952,1.53964,314700001.0
2007-04-16 05:20:00,1.53963,1.53978,1.53957,1.53971,262400001.0
2007-04-16 05:21:00,1.53965,1.53995,1.53959,1.5397,316700001.0
2007-04-16 05:22:00,1.53968,1.53979,1.53963,1.53964,233400000.0
2007-04-16 05:23:00,1.53957,1.5397,1.53956,1.53968,107300000.0
2007-04-16 05:24:00,1.53969,1.5398,1.53966,1.5398,148600000.0
2007-04-16 05:25:00,1.53998,1.54025,1.53984,1.53987,287300000.0
2007-04-16 05:26:00,1.53979,1.53982,1.53974,1.53979,117100000.0
2007-04-16 05:27:00,1.5401,1.54015,1.5398,1.54005,177900000.0
2007-04-16 05:28:00,1.53999,1.54011,1.53965,1.54003,226100000.0
2007-04-16 05:29:00,1.54003,1.54024,1.53987,1.53998,269700000.0
2007-04-16 05:30:00,1.53999,1.54028,1.53994,1.53999,187400000.0
2007-04-16 05:31:00,1.54001,1.54031,1.53997,1.54006,81400000.0
2007-04-16 05:32:00,1.54034,1.54047,1.54029,1.54039,137400000.0
2007-04-16 05:33:00,1.54038,1.54049,1.54028,1.54035,185600000.0
2007-04-16 05:34:00,1.54022,1.54044,1.5401,1.54012,277900002.0
2007-04-16 05:35:00,1.54036,1.5404,1.54027,1.5403,31400000.0
2007-04-16 05:36:00,1.53992,1.54008,1.5399,1.53995,163800000.0
2007-04-16 05:37:00,1.54011,1.54026,1.54006,1.54014,202100000.0
2007-04-16 05:38:00,1.54019,1.54039,1.54017,1.54034,147300000.0
2007-04-16 05:39:00,1.54034,1.54044,1.54024,1.54034,170200000.0
2007-04-16 05:40:00,1.54018,1.54053,1.54008,1.5402,188300000.0
2007-04-16 05:41:00,1.54005,1.5402,1.5398,1.53999,114300000.0
2007-04-16 05:42:00,1.5401,1.54015,1.53995,1.54,246500000.0
2007-04-16 05:43:00,1.53988,1.53998,1.53987,1.53993,106100000.0
2007-04-16 05:44:00,1.54011,1.54018,1.53997,1.53997,88200000.0
2007-04-16 05:45:00,1.53985,1.54003,1.53968,1.53968,185100003.0
2007-04-16 05:46:00,1.53974,1.54001,1.5397,1.53998,159700000.0
2007-04-16 05:47:00,1.54003,1.54003,1.5398,1.54,188900000.0
2007-04-16 05:48:00,1.53988,1.54019,1.5398,1.54008,261800002.0
2007-04-16 05:49:00,1.54006,1.5403,1.53992,1.53992,227500000.0
2007-04-16 05:50:00,1.53976,1.54013,1.53972,1.54001,332600001.0
2007-04-16 05:51:00,1.54012,1.54012,1.53983,1.53983,173700000.0
2007-04-16 05:52:00,1.53981,1.54003,1.53976,1.54003,172200000.0
2007-04-16 05:53:00,1.53998,1.54008,1.53983,1.53983,97000000.0
2007-04-16 05:54:00,1.53993,1.5401,1.53978,1.54003,204300000.0
2007-04-16 05:55:00,1.53993,1.53994,1.53961,1.53983,236400000.0
2007-04-16 05:56:00,1.53993,1.54011,1.53984,1.53986,114200001.0
2007-04-16 05:57:00,1.53985,1.53995,1.53984,1.53986,201000000.0
2007-04-16 05:58:00,1.53995,1.53998,1.53979,1.53979,135400000.0
2007-04-16 05:59:00,1.53993,1.53993,1.53975,1.53978,80900000.0
2007-04-16 06:00:00,1.53981,1.53986,1.53972,1.53979,211200000.0
2007-04-16 06:01:00,1.53984,1.54005,1.53979,1.53984,166000001.0
2007-04-16 06:02:00,1.53982,1.53999,1.53979,1.53986,222000000.0
2007-04-16 06:03:00,1.53965,1.53971,1.53953,1.53963,37400000.0
2007-04-16 06:04:00,1.53938,1.5394,1.5393,1.53938,162700000.0
2007-04-16 06:05:00,1.53965,1.53969,1.53939,1.53939,471800001.0
2007-04-16 06:06:00,1.53923,1.53954,1.53923,1.53939,117700001.0
2007-04-16 06:07:00,1.54,1.54002,1.53975,1.53993,330300000.0
2007-04-16 06:08:00,1.53975,1.53995,1.53973,1.53983,510600000.0
2007-04-16 06:09:00,1.53977,1.54021,1.53977,1.53986,386200000.0
2007-04-16 06:10:00,1.53986,1.54,1.53976,1.53976,315200001.0
2007-04-16 06:11:00,1.53925,1.53938,1.53916,1.53923,396400000.0
2007-04-16 06:12:00,1.53974,1.54005,1.53973,1.53997,279100001.0
2007-04-16 06:13:00,1.53987,1.53999,1.5397,1.5397,363100001.0
2007-04-16 06:14:00,1.54001,1.54001,1.53967,1.53979,352100001.0
2007-04-16 06:15:00,1.53981,1.5399,1.53973,1.5399,141400000.0
2007-04-16 06:16:00,1.53979,1.53989,1.53971,1.53979,212700000.0
2007-04-16 06:17:00,1.53966,1.53974,1.53949,1.53949,149300000.0
2007-04-16 06:18:00,1.53948,1.53965,1.53942,1.53942,249900001.0
2007-04-16 06:19:00,1.5394,1.53958,1.5394,1.53955,211400000.0
2007-04-16 06:20:00,1.53947,1.53954,1.53934,1.53938,257600000.0
2007-04-16 06:21:00,1.53949,1.53964,1.53939,1.53953,232200000.0
2007-04-16 06:22:00,1.5395,1.53979,1.53943,1.53947,236200001.0
2007-04-16 06:23:00,1.53928,1.53953,1.53928,1.53934,284100000.0
2007-04-16 06:24:00,1.53928,1.53943,1.53918,1.53931,245900000.0
2007-04-16 06:25:00,1.53929,1.53937,1.53921,1.53924,216100000.0
2007-04-16 06:26:00,1.53916,1.53928,1.53909,1.53924,348700001.0
2007-04-16 06:27:00,1.53918,1.53924,1.53906,1.53912,318500001.0
2007-04-16 06:28:00,1.53921,1.53936,1.53909,1.53921,365000000.0
2007-04-16 06:29:00,1.53921,1.53931,1.53911,1.53914,100300000.0
2007-04-16 06:30:00,1.53911,1.53934,1.53909,1.53916,249100000.0
2007-04-16 06:31:00,1.53918,1.5392,1.53903,1.53912,130900000.0
2007-04-16 06:32:00,1.539,1.53904,1.53895,1.53901,201000000.0
2007-04-16 06:33:00,1.53905,1.53927,1.53902,1.53911,292000000.0
2007-04-16 06:34:00,1.53917,1.5393,1.53908,1.53928,222300001.0
2007-04-16 06:35:00,1.53914,1.53935,1.53908,1.53916,132800001.0
2007-04-16 06:36:00,1.53919,1.53929,1.53917,1.53917,77500000.0
2007-04-16 06:37:00,1.5391,1.53918,1.53907,1.53912,242300002.0
2007-04-16 06:38:00,1.5391,1.53932,1.53902,1.53902,103800000.0
2007-04-16 06:39:00,1.53817,1.53868,1.53817,1.53852,32200000.0
2007-04-16 06:40:00,1.53889,1.539,1.53876,1.53882,117500001.0
2007-04-16 06:41:00,1.5388,1.53896,1.53878,1.53893,191300001.0
2007-04-16 06:42:00,1.53895,1.53906,1.53883,1.53894,291300001.0
2007-04-16 06:43:00,1.539,1.53914,1.53896,1.53911,182200001.0
2007-04-16 06:44:00,1.53904,1.53913,1.53896,1.53899,337800000.0
2007-04-16 06:45:00,1.5391,1.53915,1.53899,1.5391,256400001.0
2007-04-16 06:46:00,1.53906,1.53923,1.53905,1.5391,207700000.0
2007-04-16 06:47:00,1.53866,1.53877,1.53858,1.53875,226800000.0
2007-04-16 06:48:00,1.53862,1.53867,1.53834,1.53857,47300001.0
2007-04-16 06:49:00,1.53852,1.53882,1.53848,1.53854,255900000.0
2007-04-16 06:50:00,1.53863,1.53874,1.53845,1.5385,38000000.0
2007-04-16 06:51:00,1.53864,1.53871,1.53834,1.53858,33000000.0
2007-04-16 06:52:00,1.53904,1.53905,1.5389,1.53894,265300000.0
2007-04-16 06:53:00,1.53873,1.53913,1.53848,1.53854,246200000.0
2007-04-16 06:54:00,1.53901,1.53924,1.53888,1.53888,440600001.0
2007-04-16 06:55:00,1.53896,1.53912,1.53889,1.53905,319000000.0
2007-04-16 06:56:00,1.53846,1.5386,1.53846,1.53848,37500000.0
2007-04-16 06:57:00,1.5387,1.53875,1.53867,1.53875,81900000.0
2007-04-16 06:58:00,1.539,1.53909,1.53891,1.53907,226400000.0
2007-04-16 06:59:00,1.53905,1.53924,1.53898,1.53917,317700000.0
2007-04-16 07:00:00,1.53931,1.53931,1.53916,1.53917,96000000.0
2007-04-16 07:01:00,1.53901,1.53925,1.53901,1.53909,307700000.0
2007-04-16 07:02:00,1.53905,1.53923,1.53897,1.5391,356100000.0
2007-04-16 07:03:00,1.53915,1.53931,1.53913,1.53931,166400001.0
2007-04-16 07:04:00,1.53942,1.53969,1.53936,1.53949,353400000.0
2007-04-16 07:05:00,1.53946,1.53946,1.53927,1.53927,91300000.0
2007-04-16 07:06:00,1.53912,1.53912,1.5387,1.53872,231400001.0
2007-04-16 07:07:00,1.53873,1.53873,1.53849,1.53862,177400000.0
2007-04-16 07:08:00,1.53873,1.53888,1.53863,1.53879,274200001.0
2007-04-16 07:09:00,1.53887,1.53897,1.53879,1.53879,213000000.0
2007-04-16 07:10:00,1.5388,1.5388,1.53853,1.53853,391600001.0
2007-04-16 07:11:00,1.53852,1.53857,1.53845,1.53855,343000000.0
2007-04-16 07:12:00,1.53855,1.53881,1.53853,1.53881,285900001.0
2007-04-16 07:13:00,1.53875,1.53875,1.53852,1.53867,218100000.0
2007-04-16 07:14:00,1.5386,1.5387,1.53854,1.53864,504100001.0
2007-04-16 07:15:00,1.53875,1.53893,1.53851,1.53893,324900001.0
2007-04-16 07:16:00,1.53892,1.53905,1.53886,1.53898,203500001.0
2007-04-16 07:17:00,1.53889,1.53889,1.53858,1.53858,255800000.0
2007-04-16 07:18:00,1.5386,1.5388,1.53852,1.53877,449900002.0
2007-04-16 07:19:00,1.53871,1.53892,1.53858,1.53884,297500001.0
2007-04-16 07:20:00,1.53878,1.53891,1.5386,1.53878,412000002.0
2007-04-16 07:21:00,1.53865,1.53878,1.5385,1.53854,281800002.0
2007-04-16 07:22:00,1.53862,1.53883,1.53857,1.53879,310700000.0
2007-04-16 07:23:00,1.53882,1.53888,1.5386,1.53874,459800000.0
2007-04-16 07:24:00,1.53828,1.53828,1.53797,1.5381,238700001.0
2007-04-16 07:25:00,1.53862,1.53877,1.53853,1.53877,359000001.0
2007-04-16 07:26:00,1.5387,1.53884,1.53859,1.5387,327700002.0
2007-04-16 07:27:00,1.53865,1.53878,1.5385,1.53872,161200000.0
2007-04-16 07:28:00,1.53863,1.53865,1.53853,1.5386,235200001.0
2007-04-16 07:29:00,1.53853,1.53863,1.53838,1.53838,243100000.0
2007-04-16 07:30:00,1.53852,1.53873,1.53849,1.53862,502600001.0
2007-04-16 07:31:00,1.53855,1.53873,1.53852,1.53868,303000001.0
2007-04-16 07:32:00,1.5387,1.53875,1.53852,1.53865,478000002.0
2007-04-16 07:33:00,1.53863,1.53881,1.53854,1.53869,403800001.0
2007-04-16 07:34:00,1.53868,1.53876,1.53855,1.53862,277400001.0
2007-04-16 07:35:00,1.53864,1.53888,1.53864,1.53874,236500001.0
2007-04-16 07:36:00,1.53876,1.53889,1.53866,1.53883,375200001.0
2007-04-16 07:37:00,1.53827,1.53843,1.53818,1.53832,230600000.0
2007-04-16 07:38:00,1.53867,1.53892,1.53867,1.53875,24600000.0
2007-04-16 07:39:00,1.53856,1.53866,1.5384,1.53866,381200001.0
2007-04-16 07:40:00,1.53853,1.53865,1.5384,1.53848,315800000.0
2007-04-16 07:41:00,1.53832,1.53846,1.53811,1.53834,612900002.0
2007-04-16 07:42:00,1.5383,1.5383,1.5381,1.53821,347500000.0
2007-04-16 07:43:00,1.53821,1.53836,1.53814,1.53831,241600002.0
2007-04-16 07:44:00,1.53833,1.53835,1.5382,1.53825,411100001.0
2007-04-16 07:45:00,1.53808,1.53818,1.53796,1.53801,397900000.0
2007-04-16 07:46:00,1.53798,1.53837,1.53798,1.53828,414300002.0
2007-04-16 07:47:00,1.53824,1.5386,1.53812,1.5382,638000001.0
2007-04-16 07:48:00,1.53821,1.53849,1.53814,1.53829,774100001.0
2007-04-16 07:49:00,1.5385,1.53862,1.53835,1.53858,662400002.0
2007-04-16 07:50:00,1.53855,1.5387,1.53843,1.53863,560300000.0
2007-04-16 07:51:00,1.53869,1.53876,1.53847,1.53871,552200000.0
2007-04-16 07:52:00,1.53879,1.53888,1.53868,1.53878,480000002.0
2007-04-16 07:53:00,1.53875,1.53903,1.53854,1.53881,601200000.0
2007-04-16 07:54:00,1.53878,1.53889,1.53866,1.53875,349100001.0
2007-04-16 07:55:00,1.53862,1.53878,1.53856,1.53868,400300000.0
2007-04-16 07:56:00,1.53863,1.53873,1.53832,1.53837,622400000.0
2007-04-16 07:57:00,1.53827,1.53849,1.53811,1.53818,552400001.0
2007-04-16 07:58:00,1.53831,1.53836,1.53811,1.53812,725700000.0
2007-04-16 07:59:00,1.53817,1.53827,1.53803,1.5381,424800001.0
2007-04-16 08:00:00,1.53813,1.53821,1.53796,1.53811,381500000.0
2007-04-16 08:01:00,1.53798,1.53839,1.53793,1.53816,489600000.0
2007-04-16 08:02:00,1.53817,1.53831,1.53809,1.53831,235200000.0
2007-04-16 08:03:00,1.53822,1.53829,1.53806,1.53811,458900001.0
2007-04-16 08:04:00,1.53806,1.53828,1.53797,1.53828,390300002.0
2007-04-16 08:05:00,1.53836,1.53836,1.53819,1.53819,331600000.0
2007-04-16 08:06:00,1.53847,1.53861,1.53822,1.53835,685000000.0
2007-04-16 08:07:00,1.53829,1.53854,1.53825,1.53847,502700001.0
2007-04-16 08:08:00,1.5385,1.53858,1.53837,1.53854,350600000.0
2007-04-16 08:09:00,1.53862,1.53895,1.53856,1.53863,531400002.0
2007-04-16 08:10:00,1.53858,1.53881,1.53841,1.53881,519600000.0
2007-04-16 08:11:00,1.53866,1.539,1.53863,1.53863,270000000.0
2007-04-16 08:12:00,1.53855,1.53881,1.53847,1.53854,413500001.0
2007-04-16 08:13:00,1.53857,1.53892,1.53857,1.53875,214300000.0
2007-04-16 08:14:00,1.53873,1.53896,1.5387,1.53891,90100000.0
2007-04-16 08:15:00,1.53868,1.5389,1.53852,1.53862,248100001.0
2007-04-16 08:16:00,1.53856,1.53856,1.53814,1.53826,283000000.0
2007-04-16 08:17:00,1.53828,1.53839,1.53814,1.53827,262000001.0
2007-04-16 08:18:00,1.53834,1.5385,1.5383,1.5385,165400000.0
2007-04-16 08:19:00,1.53851,1.53861,1.53843,1.53856,311600002.0
2007-04-16 08:20:00,1.53859,1.53879,1.53858,1.53864,305000000.0
2007-04-16 08:21:00,1.53883,1.53933,1.53883,1.53913,491300002.0
2007-04-16 08:22:00,1.53906,1.5392,1.53901,1.53917,267800000.0
2007-04-16 08:23:00,1.53911,1.53911,1.53862,1.53862,242500000.0
2007-04-16 08:24:00,1.53872,1.53886,1.53859,1.53879,473300000.0
2007-04-16 08:25:00,1.53868,1.53878,1.53852,1.53862,562700000.0
2007-04-16 08:26:00,1.53863,1.53877,1.5386,1.53863,365100003.0
2007-04-16 08:27:00,1.53865,1.53872,1.5385,1.5386,404600003.0
2007-04-16 08:28:00,1.53856,1.53893,1.53854,1.53874,563900001.0
2007-04-16 08:29:00,1.53865,1.53894,1.53859,1.53885,382200000.0
2007-04-16 08:30:00,1.53897,1.53921,1.53889,1.53921,495400002.0
2007-04-16 08:31:00,1.53925,1.53942,1.53909,1.53936,269900000.0
2007-04-16 08:32:00,1.53934,1.53948,1.53924,1.53935,292900000.0
2007-04-16 08:33:00,1.5393,1.53935,1.53917,1.53919,201000000.0
2007-04-16 08:34:00,1.53892,1.53933,1.53892,1.5391,552100001.0
2007-04-16 08:35:00,1.53924,1.53938,1.53918,1.53932,566500000.0
2007-04-16 08:36:00,1.53897,1.53942,1.53882,1.53898,447400004.0
2007-04-16 08:37:00,1.5394,1.53957,1.53934,1.53947,336700000.0
2007-04-16 08:38:00,1.5394,1.53952,1.53927,1.53944,352500000.0
2007-04-16 08:39:00,1.53931,1.53941,1.53913,1.53924,489200000.0
2007-04-16 08:40:00,1.53914,1.5396,1.53914,1.53943,331900000.0
2007-04-16 08:41:00,1.53965,1.54006,1.53946,1.53965,514600000.0
2007-04-16 08:42:00,1.53965,1.53972,1.53936,1.53936,502700000.0
2007-04-16 08:43:00,1.53946,1.53978,1.53944,1.53948,342200001.0
2007-04-16 08:44:00,1.53952,1.53974,1.53948,1.53959,502200001.0
2007-04-16 08:45:00,1.53965,1.53994,1.53951,1.53956,613300002.0
2007-04-16 08:46:00,1.53953,1.53978,1.53944,1.53956,798600000.0
2007-04-16 08:47:00,1.53973,1.5399,1.53964,1.53973,573800001.0
2007-04-16 08:48:00,1.5396,1.53986,1.5395,1.53962,429100004.0
2007-04-16 08:49:00,1.53961,1.53984,1.53958,1.53971,458000000.0
2007-04-16 08:50:00,1.53991,1.53994,1.53969,1.53984,542400001.0
2007-04-16 08:51:00,1.53977,1.54003,1.53962,1.53967,539400000.0
2007-04-16 08:52:00,1.53994,1.54015,1.53982,1.53984,567500001.0
2007-04-16 08:53:00,1.54,1.54023,1.53982,1.53997,594000002.0
2007-04-16 08:54:00,1.53995,1.54011,1.53986,1.53997,742200002.0
2007-04-16 08:55:00,1.53996,1.54004,1.53967,1.53977,618000002.0
2007-04-16 08:56:00,1.53966,1.53984,1.5394,1.53955,607300002.0
2007-04-16 08:57:00,1.5395,1.5396,1.53917,1.53917,504500000.0
2007-04-16 08:58:00,1.53911,1.53915,1.53881,1.53905,547600000.0
2007-04-16 08:59:00,1.53896,1.53912,1.5387,1.53883,358000001.0
2007-04-16 09:00:00,1.53892,1.53907,1.53874,1.53885,450700000.0
2007-04-16 09:01:00,1.53892,1.53908,1.53886,1.53897,382300000.0
2007-04-16 09:02:00,1.53886,1.53912,1.53877,1.53887,654500001.0
2007-04-16 09:03:00,1.53888,1.53893,1.5387,1.53888,613700000.0
2007-04-16 09:04:00,1.53909,1.53928,1.53886,1.53897,675900005.0
2007-04-16 09:05:00,1.53878,1.53891,1.53869,1.53876,558300001.0
2007-04-16 09:06:00,1.53848,1.53863,1.53819,1.53843,582100002.0
2007-04-16 09:07:00,1.53843,1.53867,1.53835,1.5385,342300001.0
2007-04-16 09:08:00,1.53862,1.53864,1.53848,1.53851,213700000.0
2007-04-16 09:09:00,1.53851,1.5388,1.53851,1.53869,279800000.0
2007-04-16 09:10:00,1.53865,1.53872,1.53842,1.53856,330500000.0
2007-04-16 09:11:00,1.53861,1.5388,1.53848,1.53863,660700000.0
2007-04-16 09:12:00,1.53865,1.53879,1.53852,1.53855,498300004.0
2007-04-16 09:13:00,1.53845,1.53866,1.53843,1.53848,475900002.0
2007-04-16 09:14:00,1.53846,1.5387,1.53841,1.53851,296500001.0
2007-04-16 09:15:00,1.5385,1.5385,1.53825,1.53828,399100000.0
2007-04-16 09:16:00,1.53813,1.53813,1.53761,1.53768,556100004.0
2007-04-16 09:17:00,1.53771,1.53793,1.53759,1.53767,561400001.0
2007-04-16 09:18:00,1.53769,1.53784,1.53767,1.53778,213100001.0
2007-04-16 09:19:00,1.53781,1.53783,1.53754,1.53762,571000004.0
2007-04-16 09:20:00,1.53765,1.53774,1.53754,1.53754,284000000.0
2007-04-16 09:21:00,1.53759,1.53764,1.5374,1.53759,293500001.0
2007-04-16 09:22:00,1.5376,1.53773,1.53754,1.53766,307200000.0
2007-04-16 09:23:00,1.5377,1.53785,1.53763,1.53785,387200001.0
2007-04-16 09:24:00,1.53798,1.53832,1.53784,1.53806,315200001.0
2007-04-16 09:25:00,1.53819,1.53831,1.53814,1.53829,393200000.0
2007-04-16 09:26:00,1.5382,1.53835,1.53811,1.53814,568800001.0
2007-04-16 09:27:00,1.538,1.53819,1.53795,1.53796,408100000.0
2007-04-16 09:28:00,1.53811,1.53811,1.5378,1.53798,518300000.0
2007-04-16 09:29:00,1.53802,1.53804,1.53776,1.53783,444100000.0
2007-04-16 09:30:00,1.53789,1.53827,1.53788,1.53818,729500001.0
2007-04-16 09:31:00,1.538,1.53845,1.53799,1.53835,373700000.0
2007-04-16 09:32:00,1.53845,1.53845,1.53813,1.53814,386300000.0
2007-04-16 09:33:00,1.538,1.53839,1.538,1.53815,256900000.0
2007-04-16 09:34:00,1.5382,1.53822,1.53806,1.53814,459700000.0
2007-04-16 09:35:00,1.53795,1.53805,1.53784,1.53805,285900002.0
2007-04-16 09:36:00,1.5381,1.53815,1.5378,1.5379,383700001.0
2007-04-16 09:37:00,1.53803,1.53812,1.53781,1.53807,404300001.0
2007-04-16 09:38:00,1.53801,1.53842,1.53801,1.53826,424800001.0
2007-04-16 09:39:00,1.53828,1.53844,1.53809,1.53813,407300000.0
2007-04-16 09:40:00,1.53817,1.53846,1.53808,1.53827,410300001.0
2007-04-16 09:41:00,1.53836,1.53848,1.53825,1.53831,468400000.0
2007-04-16 09:42:00,1.53839,1.53872,1.53834,1.5384,475600000.0
2007-04-16 09:43:00,1.53832,1.5384,1.53816,1.53824,360000000.0
2007-04-16 09:44:00,1.53809,1.53827,1.5379,1.53802,427600000.0
2007-04-16 09:45:00,1.53815,1.53815,1.5378,1.53784,543800001.0
2007-04-16 09:46:00,1.53776,1.53799,1.53772,1.53772,349700001.0
2007-04-16 09:47:00,1.53764,1.53774,1.5375,1.53766,457200001.0
2007-04-16 09:48:00,1.53758,1.53765,1.53737,1.53742,359700000.0
2007-04-16 09:49:00,1.53742,1.53766,1.53728,1.53747,546300000.0
2007-04-16 09:50:00,1.53722,1.53722,1.53615,1.53616,477100002.0
2007-04-16 09:51:00,1.53613,1.53652,1.53608,1.53628,452900000.0
2007-04-16 09:52:00,1.5362,1.5362,1.53566,1.53575,445800001.0
2007-04-16 09:53:00,1.53572,1.5362,1.53572,1.53605,328900001.0
2007-04-16 09:54:00,1.53592,1.53618,1.53577,1.53592,562700003.0
2007-04-16 09:55:00,1.53598,1.53628,1.53589,1.53607,536300000.0
2007-04-16 09:56:00,1.53607,1.53628,1.53597,1.53612,330100000.0
2007-04-16 09:57:00,1.53615,1.53638,1.53612,1.53621,619700003.0
2007-04-16 09:58:00,1.53623,1.53652,1.53613,1.53627,819600000.0
2007-04-16 09:59:00,1.53652,1.53687,1.53648,1.53666,730100001.0
2007-04-16 10:00:00,1.53646,1.53648,1.53615,1.5363,257200000.0
2007-04-16 10:01:00,1.53653,1.53658,1.53623,1.53631,643800001.0
2007-04-16 10:02:00,1.53634,1.53643,1.53613,1.53632,571300002.0
2007-04-16 10:03:00,1.53618,1.53646,1.53616,1.53638,429500000.0
2007-04-16 10:04:00,1.53627,1.53645,1.53605,1.53628,402300000.0
2007-04-16 10:05:00,1.53601,1.53623,1.53601,1.53613,447100001.0
2007-04-16 10:06:00,1.53625,1.53652,1.53618,1.53637,478700001.0
2007-04-16 10:07:00,1.53623,1.53663,1.53619,1.5364,551500000.0
2007-04-16 10:08:00,1.53623,1.53657,1.53623,1.53637,514600002.0
2007-04-16 10:09:00,1.53659,1.53683,1.53646,1.53683,463500000.0
2007-04-16 10:10:00,1.53677,1.53687,1.53668,1.53677,389900001.0
2007-04-16 10:11:00,1.53663,1.53668,1.53649,1.53656,388400000.0
2007-04-16 10:12:00,1.53663,1.53664,1.53638,1.5366,451100002.0
2007-04-16 10:13:00,1.53651,1.53666,1.53644,1.53658,518900000.0
2007-04-16 10:14:00,1.53655,1.53671,1.53633,1.53667,542600002.0
2007-04-16 10:15:00,1.53677,1.53683,1.53654,1.53661,455800000.0
2007-04-16 10:16:00,1.53667,1.53689,1.53659,1.5368,434200001.0
2007-04-16 10:17:00,1.53685,1.53691,1.53651,1.53677,382000000.0
2007-04-16 10:18:00,1.53666,1.53681,1.53661,1.53669,411900001.0
2007-04-16 10:19:00,1.53684,1.53698,1.53669,1.53684,357600001.0
2007-04-16 10:20:00,1.53676,1.53689,1.53664,1.53674,531300001.0
2007-04-16 10:21:00,1.53668,1.53675,1.53647,1.53651,432400001.0
2007-04-16 10:22:00,1.53661,1.53683,1.53643,1.53658,394100001.0
2007-04-16 10:23:00,1.53637,1.5364,1.53601,1.53613,544500002.0
2007-04-16 10:24:00,1.53625,1.53631,1.53606,1.53617,412900003.0
2007-04-16 10:25:00,1.5363,1.53642,1.53604,1.53642,404900002.0
2007-04-16 10:26:00,1.53644,1.53656,1.53621,1.53634,531300001.0
2007-04-16 10:27:00,1.53632,1.53646,1.5362,1.53627,546100000.0
2007-04-16 10:28:00,1.53627,1.53649,1.53621,1.53643,692700001.0
2007-04-16 10:29:00,1.53639,1.53649,1.53619,1.53642,560300001.0
2007-04-16 10:30:00,1.53638,1.53644,1.53605,1.53632,727900002.0
2007-04-16 10:31:00,1.53623,1.53637,1.53605,1.53612,503400002.0
2007-04-16 10:32:00,1.53603,1.53651,1.53603,1.53621,515200001.0
2007-04-16 10:33:00,1.53636,1.53643,1.53605,1.53632,494900001.0
2007-04-16 10:34:00,1.53639,1.53651,1.53621,1.53641,365900001.0
2007-04-16 10:35:00,1.53637,1.53652,1.53621,1.53621,496500000.0
2007-04-16 10:36:00,1.53617,1.53631,1.53589,1.5359,539500002.0
2007-04-16 10:37:00,1.53586,1.53587,1.5356,1.53587,506200000.0
2007-04-16 10:38:00,1.53598,1.53601,1.5358,1.53582,515200000.0
2007-04-16 10:39:00,1.53595,1.53649,1.53595,1.53635,387600000.0
2007-04-16 10:40:00,1.53631,1.53668,1.53631,1.53668,323500001.0
2007-04-16 10:41:00,1.53668,1.53668,1.53632,1.53643,643600001.0
2007-04-16 10:42:00,1.53654,1.53682,1.53644,1.53658,386900000.0
2007-04-16 10:43:00,1.53641,1.5365,1.53614,1.5362,432500001.0
2007-04-16 10:44:00,1.53647,1.5366,1.53619,1.53639,550500001.0
2007-04-16 10:45:00,1.53626,1.53635,1.5359,1.53602,511400001.0
2007-04-16 10:46:00,1.53609,1.53622,1.53591,1.53608,338300000.0
2007-04-16 10:47:00,1.53609,1.5363,1.53606,1.53618,388600001.0
2007-04-16 10:48:00,1.53605,1.53617,1.53593,1.53603,515600000.0
2007-04-16 10:49:00,1.53608,1.53629,1.53599,1.53612,408500001.0
2007-04-16 10:50:00,1.53613,1.53653,1.53606,1.53641,609900001.0
2007-04-16 10:51:00,1.536,1.53632,1.53597,1.53622,511300000.0
2007-04-16 10:52:00,1.53611,1.53629,1.53606,1.53611,321000001.0
2007-04-16 10:53:00,1.53614,1.53635,1.53608,1.53617,429200001.0
2007-04-16 10:54:00,1.5363,1.53647,1.53616,1.53635,433400000.0
2007-04-16 10:55:00,1.53636,1.53652,1.53623,1.5363,450700000.0
2007-04-16 10:56:00,1.53634,1.53652,1.53619,1.53652,415500000.0
2007-04-16 10:57:00,1.53658,1.53658,1.53633,1.53645,383600000.0
2007-04-16 10:58:00,1.53643,1.5366,1.53618,1.53623,435100000.0
2007-04-16 10:59:00,1.53619,1.5367,1.53613,1.53642,833700004.0
2007-04-16 11:00:00,1.53658,1.53662,1.5364,1.53646,469800001.0
2007-04-16 11:01:00,1.53619,1.53642,1.53619,1.53624,503300001.0
2007-04-16 11:02:00,1.53626,1.53639,1.53609,1.53617,472900002.0
2007-04-16 11:03:00,1.53599,1.53619,1.53595,1.53619,267000000.0
2007-04-16 11:04:00,1.53622,1.53629,1.53597,1.53621,588300001.0
2007-04-16 11:05:00,1.53618,1.53633,1.53599,1.53618,487400000.0
2007-04-16 11:06:00,1.53623,1.53633,1.53597,1.53632,675200001.0
2007-04-16 11:07:00,1.53642,1.53669,1.53639,1.53649,254500001.0
2007-04-16 11:08:00,1.53669,1.53693,1.53659,1.53684,346500000.0
2007-04-16 11:09:00,1.53667,1.53713,1.53667,1.53682,398900000.0
2007-04-16 11:10:00,1.53699,1.53721,1.53693,1.53703,552900003.0
2007-04-16 11:11:00,1.53697,1.53716,1.53676,1.53695,513300000.0
2007-04-16 11:12:00,1.5369,1.53707,1.53668,1.53705,601800002.0
2007-04-16 11:13:00,1.53712,1.53713,1.53682,1.53698,371800000.0
2007-04-16 11:14:00,1.53697,1.53697,1.53671,1.53687,498000002.0
2007-04-16 11:15:00,1.53683,1.53693,1.53665,1.53666,540700002.0
2007-04-16 11:16:00,1.53661,1.53677,1.53644,1.53661,444400001.0
2007-04-16 11:17:00,1.53668,1.53686,1.53658,1.53665,414500000.0
2007-04-16 11:18:00,1.53665,1.5369,1.53655,1.53679,349800000.0
2007-04-16 11:19:00,1.5367,1.5368,1.53645,1.53663,380300000.0
2007-04-16 11:20:00,1.53662,1.53689,1.53653,1.53668,590100000.0
2007-04-16 11:21:00,1.53664,1.53685,1.53645,1.53661,583300000.0
2007-04-16 11:22:00,1.53646,1.53681,1.53643,1.53674,576100000.0
2007-04-16 11:23:00,1.53672,1.53691,1.53659,1.53678,479300001.0
2007-04-16 11:24:00,1.5368,1.537,1.53679,1.53692,463500000.0
2007-04-16 11:25:00,1.5366,1.5366,1.53609,1.5363,371200001.0
2007-04-16 11:26:00,1.53638,1.53659,1.53631,1.53647,495700001.0
2007-04-16 11:27:00,1.53658,1.53689,1.53638,1.53659,674800001.0
2007-04-16 11:28:00,1.53682,1.53696,1.53654,1.53665,339900000.0
2007-04-16 11:29:00,1.5366,1.53672,1.53627,1.53627,473000000.0
2007-04-16 11:30:00,1.53614,1.53631,1.53594,1.53609,459900001.0
2007-04-16 11:31:00,1.53608,1.53642,1.53606,1.53629,512600001.0
2007-04-16 11:32:00,1.53637,1.53688,1.53637,1.53666,437900001.0
2007-04-16 11:33:00,1.53669,1.53683,1.53662,1.5367,520500001.0
2007-04-16 11:34:00,1.53658,1.53668,1.53635,1.53641,644500001.0
2007-04-16 11:35:00,1.53649,1.53689,1.53645,1.53659,570800002.0
2007-04-16 11:36:00,1.53644,1.53655,1.53632,1.53651,531700000.0
2007-04-16 11:37:00,1.53653,1.53666,1.53641,1.53651,447200000.0
2007-04-16 11:38:00,1.53664,1.53665,1.5364,1.53642,528700000.0
2007-04-16 11:39:00,1.53657,1.53686,1.53647,1.53659,651800000.0
2007-04-16 11:40:00,1.53668,1.53675,1.53642,1.53665,638100001.0
2007-04-16 11:41:00,1.53671,1.53693,1.53654,1.53676,702400000.0
2007-04-16 11:42:00,1.53681,1.53681,1.53647,1.53669,545900000.0
2007-04-16 11:43:00,1.5367,1.53688,1.53663,1.53663,621800000.0
2007-04-16 11:44:00,1.53684,1.53724,1.53684,1.53716,646300000.0
2007-04-16 11:45:00,1.53717,1.53718,1.53683,1.53711,564000001.0
2007-04-16 11:46:00,1.53738,1.53745,1.53724,1.53728,498900000.0
2007-04-16 11:47:00,1.53714,1.5375,1.53706,1.53721,417200001.0
2007-04-16 11:48:00,1.53688,1.53697,1.53646,1.53678,576200001.0
2007-04-16 11:49:00,1.53691,1.53705,1.53673,1.53678,458800001.0
2007-04-16 11:50:00,1.53682,1.53705,1.53672,1.53687,352000000.0
2007-04-16 11:51:00,1.53687,1.53704,1.53676,1.53685,169300000.0
2007-04-16 11:52:00,1.53681,1.53697,1.53674,1.53681,220600000.0
2007-04-16 11:53:00,1.53674,1.53692,1.53664,1.53673,210000000.0
2007-04-16 11:54:00,1.53673,1.53689,1.53658,1.53665,378300002.0
2007-04-16 11:55:00,1.5366,1.53667,1.53638,1.53647,477400001.0
2007-04-16 11:56:00,1.53652,1.53679,1.53638,1.53653,445900000.0
2007-04-16 11:57:00,1.53667,1.53686,1.5365,1.53661,601600004.0
2007-04-16 11:58:00,1.53671,1.5369,1.53654,1.53657,459500001.0
2007-04-16 11:59:00,1.53673,1.53698,1.53646,1.53646,431000001.0
2007-04-16 12:00:00,1.53656,1.53675,1.53644,1.53671,475700000.0
2007-04-16 12:01:00,1.53669,1.53688,1.53657,1.53657,550400001.0
2007-04-16 12:02:00,1.53665,1.53691,1.53665,1.53689,371000000.0
2007-04-16 12:03:00,1.53701,1.5371,1.53684,1.53707,370300001.0
2007-04-16 12:04:00,1.53703,1.53719,1.53691,1.53708,364000000.0
2007-04-16 12:05:00,1.537,1.5371,1.53687,1.53694,368200001.0
2007-04-16 12:06:00,1.53686,1.53717,1.53675,1.53683,377800000.0
2007-04-16 12:07:00,1.53685,1.5369,1.53665,1.53685,340700002.0
2007-04-16 12:08:00,1.53685,1.53693,1.53663,1.5369,512700001.0
2007-04-16 12:09:00,1.53717,1.53717,1.53688,1.53699,395000002.0
2007-04-16 12:10:00,1.53691,1.53712,1.53672,1.53686,330400000.0
2007-04-16 12:11:00,1.53681,1.53696,1.53668,1.53684,195500000.0
2007-04-16 12:12:00,1.53667,1.53678,1.53656,1.53663,241700000.0
2007-04-16 12:13:00,1.53658,1.53686,1.53656,1.53671,557900002.0
2007-04-16 12:14:00,1.53674,1.53692,1.5366,1.53675,636700001.0
2007-04-16 12:15:00,1.53667,1.53669,1.53637,1.53638,284000000.0
2007-04-16 12:16:00,1.53623,1.53652,1.53623,1.53649,435900002.0
2007-04-16 12:17:00,1.53648,1.53656,1.53642,1.53645,190400000.0
2007-04-16 12:18:00,1.53648,1.53657,1.53628,1.53652,303500001.0
2007-04-16 12:19:00,1.53639,1.5365,1.53626,1.53634,396000000.0
2007-04-16 12:20:00,1.53637,1.53647,1.53622,1.53636,499400002.0
2007-04-16 12:21:00,1.53632,1.53646,1.53622,1.53637,391800001.0
2007-04-16 12:22:00,1.53637,1.53645,1.5362,1.53638,281400000.0
2007-04-16 12:23:00,1.53634,1.53649,1.53629,1.53641,427400001.0
2007-04-16 12:24:00,1.53624,1.53652,1.5361,1.53614,565100001.0
2007-04-16 12:25:00,1.53636,1.53654,1.53622,1.53634,439300001.0
2007-04-16 12:26:00,1.53627,1.53642,1.53618,1.53639,479400002.0
2007-04-16 12:27:00,1.53632,1.53641,1.53617,1.53625,505700001.0
2007-04-16 12:28:00,1.53622,1.5365,1.53602,1.53611,590900001.0
2007-04-16 12:29:00,1.53593,1.53603,1.53573,1.53577,770100001.0
2007-04-16 12:30:00,1.53572,1.53598,1.53569,1.53593,666900001.0
2007-04-16 12:31:00,1.53596,1.536,1.53564,1.53578,643300000.0
2007-04-16 12:32:00,1.53585,1.5363,1.53584,1.53617,629200002.0
2007-04-16 12:33:00,1.53625,1.53633,1.53604,1.53628,44600000.0
2007-04-16 12:34:00,1.53618,1.53648,1.53603,1.53613,664900002.0
2007-04-16 12:35:00,1.53622,1.53624,1.53593,1.53619,651100001.0
2007-04-16 12:36:00,1.53606,1.53628,1.53603,1.53605,433900001.0
2007-04-16 12:37:00,1.53605,1.53621,1.53597,1.53612,481900000.0
2007-04-16 12:38:00,1.53604,1.53636,1.53604,1.53616,688200001.0
2007-04-16 12:39:00,1.53626,1.5364,1.53613,1.53633,579100003.0
2007-04-16 12:40:00,1.53601,1.53648,1.53583,1.53648,546400000.0
2007-04-16 12:41:00,1.53639,1.53655,1.53629,1.53636,279700003.0
2007-04-16 12:42:00,1.53633,1.5366,1.5363,1.53645,339600001.0
2007-04-16 12:43:00,1.53638,1.53666,1.53635,1.53647,486300001.0
2007-04-16 12:44:00,1.53651,1.53669,1.53633,1.53652,396300000.0
2007-04-16 12:45:00,1.53652,1.53652,1.53593,1.5362,515400001.0
2007-04-16 12:46:00,1.53606,1.53612,1.53586,1.53592,433100002.0
2007-04-16 12:47:00,1.53582,1.53596,1.53574,1.53589,392700000.0
2007-04-16 12:48:00,1.53591,1.53615,1.53579,1.53601,454300000.0
2007-04-16 12:49:00,1.53615,1.53615,1.53585,1.53591,478100000.0
2007-04-16 12:50:00,1.53592,1.53595,1.53562,1.5357,548300000.0
2007-04-16 12:51:00,1.53584,1.53614,1.53574,1.53574,402000000.0
2007-04-16 12:52:00,1.53582,1.53609,1.53565,1.53587,321400000.0
2007-04-16 12:53:00,1.5359,1.53612,1.53587,1.53612,231600001.0
2007-04-16 12:54:00,1.53612,1.5363,1.53604,1.53614,428000001.0
2007-04-16 12:55:00,1.5362,1.53636,1.53609,1.53623,486000002.0
2007-04-16 12:56:00,1.53627,1.53637,1.53606,1.53619,400800000.0
2007-04-16 12:57:00,1.53635,1.53635,1.5359,1.53613,541000002.0
2007-04-16 12:58:00,1.53596,1.53596,1.53548,1.53552,351000000.0
2007-04-16 12:59:00,1.53529,1.53544,1.53463,1.53463,665500001.0
2007-04-16 13:00:00,1.53452,1.53471,1.53428,1.53467,238600001.0
2007-04-16 13:01:00,1.5348,1.53508,1.53479,1.5349,372200003.0
2007-04-16 13:02:00,1.53479,1.53502,1.53472,1.53481,407900001.0
2007-04-16 13:03:00,1.53466,1.53466,1.5342,1.53439,480300003.0
2007-04-16 13:04:00,1.53401,1.53409,1.53385,1.53389,247100000.0
2007-04-16 13:05:00,1.53393,1.53424,1.53393,1.53409,171300000.0
2007-04-16 13:06:00,1.53422,1.53436,1.53411,1.53421,430500000.0
2007-04-16 13:07:00,1.53418,1.53443,1.53418,1.53434,335600001.0
2007-04-16 13:08:00,1.53442,1.53442,1.53414,1.53427,176100002.0
2007-04-16 13:09:00,1.53446,1.53479,1.53443,1.53457,279000000.0
2007-04-16 13:10:00,1.53466,1.53467,1.53455,1.53465,162600001.0
2007-04-16 13:11:00,1.5347,1.53501,1.53454,1.53478,364400000.0
2007-04-16 13:12:00,1.53484,1.53484,1.53457,1.53465,310800000.0
2007-04-16 13:13:00,1.5347,1.53487,1.53466,1.53479,336300001.0
2007-04-16 13:14:00,1.53484,1.53504,1.53476,1.53488,382200001.0
2007-04-16 13:15:00,1.53486,1.53486,1.53441,1.53475,427000001.0
2007-04-16 13:16:00,1.53466,1.53501,1.53466,1.53488,120500000.0
2007-04-16 13:17:00,1.53485,1.53497,1.5345,1.53469,122200000.0
2007-04-16 13:18:00,1.53461,1.53486,1.5346,1.53472,306600000.0
2007-04-16 13:19:00,1.53433,1.53449,1.53416,1.53444,294100001.0
2007-04-16 13:20:00,1.5341,1.53439,1.53406,1.53437,174100000.0
2007-04-16 13:21:00,1.53448,1.53469,1.53448,1.53468,138400000.0
2007-04-16 13:22:00,1.53467,1.53467,1.53431,1.53435,222600000.0
2007-04-16 13:23:00,1.53424,1.53442,1.53424,1.53431,282200001.0
2007-04-16 13:24:00,1.53429,1.53432,1.53419,1.53427,268100000.0
2007-04-16 13:25:00,1.53423,1.53441,1.53417,1.53432,124700000.0
2007-04-16 13:26:00,1.53434,1.53444,1.53423,1.53433,195600000.0
2007-04-16 13:27:00,1.53419,1.53438,1.53415,1.53415,337300000.0
2007-04-16 13:28:00,1.53414,1.53426,1.53401,1.53407,500700001.0
2007-04-16 13:29:00,1.53389,1.5341,1.53377,1.53406,571100000.0
2007-04-16 13:30:00,1.53409,1.53431,1.53401,1.53429,501900002.0
2007-04-16 13:31:00,1.53423,1.53445,1.53407,1.53433,532600000.0
2007-04-16 13:32:00,1.53445,1.53478,1.53445,1.53478,211300001.0
2007-04-16 13:33:00,1.53482,1.53508,1.5348,1.5348,444600001.0
2007-04-16 13:34:00,1.53491,1.5351,1.53478,1.53495,299600001.0
2007-04-16 13:35:00,1.53506,1.53521,1.53494,1.53514,302000000.0
2007-04-16 13:36:00,1.53507,1.53507,1.53468,1.53469,535500001.0
2007-04-16 13:37:00,1.53453,1.53473,1.53426,1.53426,478600001.0
2007-04-16 13:38:00,1.53419,1.53454,1.53419,1.53431,403900001.0
2007-04-16 13:39:00,1.5344,1.5347,1.53437,1.53455,266300001.0
2007-04-16 13:40:00,1.53447,1.53485,1.53439,1.53447,442300000.0
2007-04-16 13:41:00,1.53475,1.53485,1.53446,1.5347,218300000.0
2007-04-16 13:42:00,1.53455,1.53475,1.53452,1.5346,195600000.0
2007-04-16 13:43:00,1.53449,1.53449,1.53442,1.53448,105400000.0
2007-04-16 13:44:00,1.53445,1.53456,1.53432,1.53441,285700000.0
2007-04-16 13:45:00,1.53444,1.53483,1.53439,1.53446,559400001.0
2007-04-16 13:46:00,1.53463,1.5348,1.53452,1.5348,418800000.0
2007-04-16 13:47:00,1.53475,1.53477,1.53441,1.53469,481100001.0
2007-04-16 13:48:00,1.53455,1.53466,1.53442,1.53442,218200001.0
2007-04-16 13:49:00,1.53445,1.5346,1.53445,1.53456,219900000.0
2007-04-16 13:50:00,1.53455,1.53459,1.53443,1.53457,299600001.0
2007-04-16 13:51:00,1.53462,1.53468,1.53452,1.53454,263100000.0
2007-04-16 13:52:00,1.53436,1.53471,1.53431,1.53471,422900001.0
2007-04-16 13:53:00,1.53465,1.53483,1.53449,1.5346,538000000.0
2007-04-16 13:54:00,1.53444,1.5346,1.53422,1.53423,426100000.0
2007-04-16 13:55:00,1.53412,1.53439,1.53406,1.53415,358000002.0
2007-04-16 13:56:00,1.53425,1.53443,1.53413,1.53423,447000000.0
2007-04-16 13:57:00,1.5342,1.53433,1.53407,1.53433,346300000.0
2007-04-16 13:58:00,1.5344,1.5351,1.5344,1.5351,234600000.0
2007-04-16 13:59:00,1.53486,1.53506,1.5347,1.53497,439000000.0
2007-04-16 14:00:00,1.53491,1.5351,1.53478,1.53503,310600000.0
2007-04-16 14:01:00,1.53491,1.53516,1.5346,1.5346,365100001.0
2007-04-16 14:02:00,1.53471,1.53482,1.53465,1.53466,380800002.0
2007-04-16 14:03:00,1.53455,1.5348,1.53453,1.53466,433200000.0
2007-04-16 14:04:00,1.53491,1.53514,1.53486,1.53494,398500001.0
2007-04-16 14:05:00,1.53491,1.53508,1.53478,1.53483,321600000.0
2007-04-16 14:06:00,1.53478,1.53478,1.53414,1.5342,341100001.0
2007-04-16 14:07:00,1.53439,1.53443,1.53414,1.5343,339800000.0
2007-04-16 14:08:00,1.53439,1.53463,1.5343,1.53438,392000002.0
2007-04-16 14:09:00,1.53442,1.5347,1.53442,1.53455,180500000.0
2007-04-16 14:10:00,1.53466,1.53498,1.53466,1.53489,295100002.0
2007-04-16 14:11:00,1.53493,1.53516,1.53484,1.53516,112100000.0
2007-04-16 14:12:00,1.53502,1.53516,1.53483,1.53492,275200000.0
2007-04-16 14:13:00,1.53487,1.53507,1.53481,1.53507,156600000.0
2007-04-16 14:14:00,1.53493,1.53503,1.5348,1.53484,220700000.0
2007-04-16 14:15:00,1.53489,1.53514,1.53469,1.53475,419200002.0
2007-04-16 14:16:00,1.53461,1.53477,1.53452,1.53464,232200001.0
2007-04-16 14:17:00,1.53473,1.53492,1.53457,1.53476,637300002.0
2007-04-16 14:18:00,1.53486,1.53486,1.53444,1.53465,372300000.0
2007-04-16 14:19:00,1.53468,1.53469,1.53438,1.53442,445100001.0
2007-04-16 14:20:00,1.53442,1.53443,1.53406,1.53411,241100000.0
2007-04-16 14:21:00,1.53397,1.53404,1.53361,1.53375,389500000.0
2007-04-16 14:22:00,1.53386,1.5346,1.53383,1.53441,660300000.0
2007-04-16 14:23:00,1.53471,1.53499,1.5345,1.53479,175500001.0
2007-04-16 14:24:00,1.53465,1.53501,1.53455,1.53481,447400000.0
2007-04-16 14:25:00,1.53478,1.53511,1.53471,1.53483,546500003.0
2007-04-16 14:26:00,1.53492,1.5352,1.53487,1.53501,612100000.0
2007-04-16 14:27:00,1.53513,1.53549,1.53508,1.5354,467000000.0
2007-04-16 14:28:00,1.53536,1.53538,1.53465,1.53514,48300000.0
2007-04-16 14:29:00,1.53504,1.53511,1.53483,1.53503,35000000.0
2007-04-16 14:30:00,1.53529,1.53541,1.53454,1.53509,46800000.0
2007-04-16 14:31:00,1.5349,1.53517,1.53483,1.53504,34400000.0
2007-04-16 14:32:00,1.5353,1.53549,1.53511,1.53522,41100000.0
2007-04-16 14:33:00,1.53486,1.53522,1.53473,1.53513,32800000.0
2007-04-16 14:34:00,1.53528,1.53556,1.53528,1.5355,36000000.0
2007-04-16 14:35:00,1.53556,1.53556,1.53531,1.53534,38900000.0
2007-04-16 14:36:00,1.53537,1.53539,1.53473,1.53473,60200000.0
2007-04-16 14:37:00,1.53531,1.53539,1.53524,1.53537,33200000.0
2007-04-16 14:38:00,1.53529,1.53529,1.5347,1.53504,38600000.0
2007-04-16 14:39:00,1.53477,1.53529,1.53471,1.53525,27500000.0
2007-04-16 14:40:00,1.53524,1.53528,1.53483,1.53497,30300000.0
2007-04-16 14:41:00,1.53522,1.53553,1.53518,1.53553,57300000.0
2007-04-16 14:42:00,1.53532,1.53556,1.53485,1.53485,44200000.0
2007-04-16 14:43:00,1.53536,1.53559,1.53535,1.53547,63600000.0
2007-04-16 14:44:00,1.53519,1.53519,1.53478,1.53486,50100000.0
2007-04-16 14:45:00,1.53464,1.53522,1.53446,1.53512,52200001.0
2007-04-16 14:46:00,1.53529,1.53532,1.53522,1.53522,25600000.0
2007-04-16 14:47:00,1.53515,1.53515,1.53473,1.53495,21600000.0
2007-04-16 14:48:00,1.53494,1.535,1.53474,1.53495,32800000.0
2007-04-16 14:49:00,1.53483,1.53506,1.53477,1.53479,51600000.0
2007-04-16 14:50:00,1.53465,1.53493,1.53465,1.53493,37200000.0
2007-04-16 14:51:00,1.53486,1.53489,1.53458,1.53474,34200000.0
2007-04-16 14:52:00,1.53436,1.53445,1.53419,1.53445,35000000.0
2007-04-16 14:53:00,1.53421,1.53451,1.53384,1.5343,23700000.0
2007-04-16 14:54:00,1.53467,1.53479,1.53428,1.53428,45600000.0
2007-04-16 14:55:00,1.53454,1.53469,1.5344,1.5344,42000000.0
2007-04-16 14:56:00,1.53468,1.53468,1.53432,1.53447,57600000.0
2007-04-16 14:57:00,1.53444,1.53444,1.53413,1.53425,50100000.0
2007-04-16 14:58:00,1.53423,1.5344,1.53414,1.53414,33400000.0
2007-04-16 14:59:00,1.53418,1.53418,1.53391,1.534,62300000.0
2007-04-16 15:00:00,1.53395,1.53482,1.53376,1.53383,62500000.0
2007-04-16 15:01:00,1.53414,1.53425,1.53396,1.53412,39000000.0
2007-04-16 15:02:00,1.53401,1.53401,1.53363,1.53383,38000000.0
2007-04-16 15:03:00,1.53372,1.53399,1.53356,1.53359,36200000.0
2007-04-16 15:04:00,1.53354,1.53397,1.53352,1.53397,55100000.0
2007-04-16 15:05:00,1.53394,1.53394,1.53357,1.53373,28300000.0
2007-04-16 15:06:00,1.53372,1.53381,1.53339,1.53358,50000000.0
2007-04-16 15:07:00,1.53392,1.53392,1.53362,1.53378,37200000.0
2007-04-16 15:08:00,1.53356,1.53404,1.53356,1.53404,43000000.0
2007-04-16 15:09:00,1.53417,1.53429,1.53393,1.53418,37000000.0
2007-04-16 15:10:00,1.53419,1.53434,1.53406,1.53411,53900000.0
2007-04-16 15:11:00,1.53399,1.53399,1.53371,1.53371,35200000.0
2007-04-16 15:12:00,1.53369,1.53379,1.5334,1.5335,35400000.0
2007-04-16 15:13:00,1.53383,1.53396,1.53357,1.53396,52000001.0
2007-04-16 15:14:00,1.53378,1.53399,1.53347,1.53347,27800000.0
2007-04-16 15:15:00,1.53355,1.53362,1.53315,1.53362,50200000.0
2007-04-16 15:16:00,1.53354,1.53383,1.53354,1.53379,25800000.0
2007-04-16 15:17:00,1.53378,1.53392,1.53366,1.53378,62100001.0
2007-04-16 15:18:00,1.53362,1.53382,1.53342,1.53382,31000000.0
2007-04-16 15:19:00,1.53394,1.53394,1.53357,1.53357,23200000.0
2007-04-16 15:20:00,1.53363,1.53392,1.53363,1.53376,33200000.0
2007-04-16 15:21:00,1.5337,1.5337,1.53357,1.5336,41200000.0
2007-04-16 15:22:00,1.53343,1.53397,1.53343,1.53376,36700000.0
2007-04-16 15:23:00,1.53376,1.53377,1.53362,1.53376,30600000.0
2007-04-16 15:24:00,1.53388,1.53404,1.53378,1.53404,26400000.0
2007-04-16 15:25:00,1.5339,1.53419,1.53378,1.53386,30400000.0
2007-04-16 15:26:00,1.53388,1.53388,1.53338,1.53354,45500000.0
2007-04-16 15:27:00,1.53325,1.53349,1.53313,1.53349,42600000.0
2007-04-16 15:28:00,1.53337,1.53337,1.53279,1.53279,37600000.0
2007-04-16 15:29:00,1.53275,1.53277,1.53238,1.53251,42200000.0
2007-04-16 15:30:00,1.53271,1.53286,1.5324,1.53286,32800000.0
2007-04-16 15:31:00,1.53283,1.53283,1.53266,1.53276,25600000.0
2007-04-16 15:32:00,1.53282,1.53309,1.53282,1.53309,40000000.0
2007-04-16 15:33:00,1.53319,1.53319,1.53254,1.53299,54800000.0
2007-04-16 15:34:00,1.53293,1.53304,1.53255,1.53258,38000000.0
2007-04-16 15:35:00,1.53275,1.53284,1.53229,1.53229,42400000.0
2007-04-16 15:36:00,1.53241,1.53257,1.5323,1.53233,57000001.0
2007-04-16 15:37:00,1.53247,1.53247,1.53221,1.53239,49100000.0
2007-04-16 15:38:00,1.5324,1.53257,1.53226,1.53235,58700000.0
2007-04-16 15:39:00,1.53247,1.5326,1.53239,1.5324,41300000.0
2007-04-16 15:40:00,1.53253,1.53253,1.53228,1.5324,30700000.0
2007-04-16 15:41:00,1.53259,1.5327,1.53229,1.5327,32600000.0
2007-04-16 15:42:00,1.53273,1.53331,1.53273,1.53331,28600000.0
2007-04-16 15:43:00,1.53335,1.53356,1.53322,1.5335,45500000.0
2007-04-16 15:44:00,1.53355,1.53358,1.53319,1.53355,23600000.0
2007-04-16 15:45:00,1.53345,1.53353,1.53317,1.5335,39200000.0
2007-04-16 15:46:00,1.53351,1.53365,1.53315,1.53315,23400000.0
2007-04-16 15:47:00,1.53322,1.53322,1.5327,1.53303,56000000.0
2007-04-16 15:48:00,1.53285,1.53343,1.53272,1.53295,31400000.0
2007-04-16 15:49:00,1.53351,1.53356,1.53337,1.53347,59200000.0
2007-04-16 15:50:00,1.53337,1.53352,1.53321,1.53326,13400000.0
2007-04-16 15:51:00,1.5333,1.53342,1.53317,1.53337,37600000.0
2007-04-16 15:52:00,1.53336,1.53354,1.53328,1.5334,38800000.0
2007-04-16 15:53:00,1.53351,1.5337,1.53347,1.53359,44400000.0
2007-04-16 15:54:00,1.53366,1.53372,1.53356,1.53356,21000000.0
2007-04-16 15:55:00,1.53363,1.53363,1.53328,1.53328,62600000.0
2007-04-16 15:56:00,1.53328,1.53348,1.53308,1.53334,27800000.0
2007-04-16 15:57:00,1.53319,1.53359,1.53319,1.53329,28200000.0
2007-04-16 15:58:00,1.53341,1.53358,1.53328,1.53354,19400000.0
2007-04-16 15:59:00,1.53339,1.53344,1.53319,1.53344,25300000.0
2007-04-16 16:00:00,1.53348,1.53358,1.53306,1.5335,25200000.0
2007-04-16 16:01:00,1.53351,1.53362,1.53339,1.53349,38100000.0
2007-04-16 16:02:00,1.53331,1.53339,1.53301,1.53329,28200000.0
2007-04-16 16:03:00,1.53323,1.53334,1.53276,1.53279,28000000.0
2007-04-16 16:04:00,1.53268,1.53305,1.53259,1.53284,31600000.0
2007-04-16 16:05:00,1.5328,1.53291,1.53256,1.5328,29300000.0
2007-04-16 16:06:00,1.53282,1.53327,1.53282,1.53303,38400000.0
2007-04-16 16:07:00,1.53313,1.53332,1.53313,1.53321,45400000.0
2007-04-16 16:08:00,1.5334,1.53345,1.53321,1.53331,35300000.0
2007-04-16 16:09:00,1.5332,1.53353,1.5332,1.53353,43300000.0
2007-04-16 16:10:00,1.53358,1.53376,1.53341,1.53376,35900000.0
2007-04-16 16:11:00,1.53351,1.53362,1.53334,1.53344,30800000.0
2007-04-16 16:12:00,1.5333,1.5333,1.53308,1.53322,45000000.0
2007-04-16 16:13:00,1.53312,1.53337,1.53304,1.53337,30600000.0
2007-04-16 16:14:00,1.53321,1.53331,1.53298,1.53331,54100000.0
2007-04-16 16:15:00,1.53314,1.53332,1.53304,1.53332,36200000.0
2007-04-16 16:16:00,1.53319,1.53329,1.53285,1.53287,42200000.0
2007-04-16 16:17:00,1.53282,1.53321,1.53282,1.53321,33000000.0
2007-04-16 16:18:00,1.53323,1.53333,1.53313,1.53333,23200000.0
2007-04-16 16:19:00,1.53372,1.53387,1.53348,1.53376,24800000.0
2007-04-16 16:20:00,1.53357,1.53367,1.53349,1.53367,57300000.0
2007-04-16 16:21:00,1.53378,1.53401,1.5337,1.53391,57800000.0
2007-04-16 16:22:00,1.53386,1.53397,1.53369,1.53383,45400000.0
2007-04-16 16:23:00,1.534,1.534,1.53378,1.53387,30400000.0
2007-04-16 16:24:00,1.53393,1.534,1.53381,1.53384,27000000.0
2007-04-16 16:25:00,1.53404,1.5342,1.53353,1.53396,22000000.0
2007-04-16 16:26:00,1.53407,1.53426,1.53401,1.53401,57700000.0
2007-04-16 16:27:00,1.53396,1.53424,1.53386,1.53386,34700000.0
2007-04-16 16:28:00,1.53423,1.53435,1.53406,1.53421,61200001.0
2007-04-16 16:29:00,1.53424,1.53425,1.53405,1.53419,32000000.0
2007-04-16 16:30:00,1.53404,1.53418,1.53387,1.53404,44400000.0
2007-04-16 16:31:00,1.53388,1.53391,1.53374,1.53377,54200000.0
2007-04-16 16:32:00,1.53402,1.53402,1.53352,1.53381,35200000.0
2007-04-16 16:33:00,1.53386,1.53388,1.53373,1.53375,49700001.0
2007-04-16 16:34:00,1.53382,1.53382,1.53343,1.5336,44400000.0
2007-04-16 16:35:00,1.53372,1.534,1.5336,1.534,46700000.0
2007-04-16 16:36:00,1.53392,1.53411,1.53376,1.53401,26600000.0
2007-04-16 16:37:00,1.53397,1.53401,1.53372,1.53384,24800000.0
2007-04-16 16:38:00,1.53364,1.53379,1.53348,1.5337,54800000.0
2007-04-16 16:39:00,1.53363,1.53363,1.53329,1.5333,41200000.0
2007-04-16 16:40:00,1.53307,1.53307,1.53214,1.53214,35600000.0
2007-04-16 16:41:00,1.53161,1.5322,1.53161,1.53209,30400000.0
2007-04-16 16:42:00,1.53225,1.53227,1.53178,1.53178,37200000.0
2007-04-16 16:43:00,1.53188,1.53233,1.53188,1.53203,66000001.0
2007-04-16 16:44:00,1.532,1.53214,1.53193,1.53193,37400000.0
2007-04-16 16:45:00,1.53171,1.53206,1.53162,1.53191,36400000.0
2007-04-16 16:46:00,1.53214,1.53214,1.53165,1.53193,52200001.0
2007-04-16 16:47:00,1.53195,1.53202,1.53127,1.53129,32800000.0
2007-04-16 16:48:00,1.53154,1.53154,1.5311,1.53129,49700000.0
2007-04-16 16:49:00,1.5316,1.53195,1.5316,1.53195,49800000.0
2007-04-16 16:50:00,1.53211,1.53214,1.53174,1.53174,29000000.0
2007-04-16 16:51:00,1.53185,1.53235,1.53185,1.53235,19800000.0
2007-04-16 16:52:00,1.53239,1.53254,1.53228,1.53254,52200000.0
2007-04-16 16:53:00,1.53286,1.53309,1.53251,1.53251,39400000.0
2007-04-16 16:54:00,1.53246,1.53255,1.53235,1.53255,32600000.0
2007-04-16 16:55:00,1.53256,1.53256,1.53167,1.53182,62000000.0
2007-04-16 16:56:00,1.53175,1.53188,1.53171,1.53184,42200000.0
2007-04-16 16:57:00,1.53187,1.532,1.53176,1.53189,28000000.0
2007-04-16 16:58:00,1.53173,1.53184,1.53139,1.53142,21800000.0
2007-04-16 16:59:00,1.53151,1.53182,1.53125,1.53182,28800000.0
2007-04-16 17:00:00,1.53157,1.53202,1.53157,1.53178,35200000.0
2007-04-16 17:01:00,1.53163,1.53185,1.53153,1.53154,49300000.0
2007-04-16 17:02:00,1.53152,1.53199,1.53147,1.53198,23000000.0
2007-04-16 17:03:00,1.53198,1.53198,1.53176,1.53185,62100001.0
2007-04-16 17:04:00,1.53179,1.53202,1.5316,1.53189,25800000.0
2007-04-16 17:05:00,1.53171,1.53205,1.53139,1.53196,23400000.0
2007-04-16 17:06:00,1.53181,1.53199,1.53171,1.53189,27300000.0
2007-04-16 17:07:00,1.53199,1.5321,1.53189,1.532,34000000.0
2007-04-16 17:08:00,1.53201,1.53219,1.532,1.53209,41800000.0
2007-04-16 17:09:00,1.53202,1.53213,1.53177,1.53199,38000000.0
2007-04-16 17:10:00,1.53188,1.53211,1.53188,1.53198,46100000.0
2007-04-16 17:11:00,1.53199,1.5321,1.53192,1.53209,30600000.0
2007-04-16 17:12:00,1.53211,1.53267,1.53211,1.53267,46600001.0
2007-04-16 17:13:00,1.53263,1.53289,1.53263,1.53272,31500000.0
2007-04-16 17:14:00,1.53228,1.53274,1.53228,1.53243,42400000.0
2007-04-16 17:15:00,1.53267,1.53267,1.53235,1.5324,36100000.0
2007-04-16 17:16:00,1.5325,1.53278,1.53247,1.53253,23000000.0
2007-04-16 17:17:00,1.53256,1.53268,1.53221,1.53255,42000000.0
2007-04-16 17:18:00,1.53267,1.53267,1.53238,1.53243,39600000.0
2007-04-16 17:19:00,1.53222,1.53253,1.53217,1.53253,24600000.0
2007-04-16 17:20:00,1.53259,1.53261,1.53214,1.53231,42600000.0
2007-04-16 17:21:00,1.53266,1.53272,1.53215,1.53272,60200000.0
2007-04-16 17:22:00,1.53261,1.53287,1.53259,1.5327,48900000.0
2007-04-16 17:23:00,1.53227,1.5325,1.53227,1.53247,24800000.0
2007-04-16 17:24:00,1.53253,1.53261,1.53239,1.53257,37300000.0
2007-04-16 17:25:00,1.53255,1.53311,1.53255,1.53292,34200000.0
2007-04-16 17:26:00,1.53296,1.5337,1.5329,1.53367,43400000.0
2007-04-16 17:27:00,1.5339,1.5339,1.53336,1.53336,23400000.0
2007-04-16 17:28:00,1.53351,1.53351,1.53311,1.53326,36600000.0
2007-04-16 17:29:00,1.53319,1.53335,1.53295,1.53321,38800000.0
2007-04-16 17:30:00,1.53323,1.53328,1.53273,1.53312,48700000.0
2007-04-16 17:31:00,1.53331,1.53335,1.53319,1.53323,27800000.0
2007-04-16 17:32:00,1.53299,1.53324,1.53299,1.53314,21600000.0
2007-04-16 17:33:00,1.53298,1.53306,1.53281,1.53282,34400000.0
2007-04-16 17:34:00,1.53285,1.53297,1.53268,1.53268,49000001.0
2007-04-16 17:35:00,1.53261,1.53265,1.53247,1.53262,32800000.0
2007-04-16 17:36:00,1.53261,1.53261,1.53229,1.53234,54600001.0
2007-04-16 17:37:00,1.53249,1.53267,1.53201,1.53248,32800000.0
2007-04-16 17:38:00,1.53205,1.53232,1.53196,1.53196,47300000.0
2007-04-16 17:39:00,1.5322,1.53255,1.5322,1.53255,25400000.0
2007-04-16 17:40:00,1.53249,1.53269,1.53248,1.53254,32800000.0
2007-04-16 17:41:00,1.53259,1.5326,1.53238,1.53238,45800000.0
2007-04-16 17:42:00,1.53243,1.53277,1.53227,1.53269,32600000.0
2007-04-16 17:43:00,1.53272,1.53282,1.53248,1.53276,44000000.0
2007-04-16 17:44:00,1.53267,1.53283,1.53257,1.53268,74900000.0
2007-04-16 17:45:00,1.53276,1.53286,1.53258,1.53262,25800000.0
2007-04-16 17:46:00,1.53272,1.5328,1.53252,1.53268,58400000.0
2007-04-16 17:47:00,1.53255,1.53278,1.53255,1.53259,30200000.0
2007-04-16 17:48:00,1.53258,1.53262,1.53217,1.53256,38700000.0
2007-04-16 17:49:00,1.53267,1.53267,1.53212,1.53257,33000000.0
2007-04-16 17:50:00,1.53254,1.53254,1.53215,1.53241,35200000.0
2007-04-16 17:51:00,1.5324,1.53258,1.53214,1.53223,29300000.0
2007-04-16 17:52:00,1.53229,1.53255,1.53229,1.53251,25900000.0
2007-04-16 17:53:00,1.53235,1.53244,1.53227,1.53231,19600000.0
2007-04-16 17:54:00,1.53209,1.53236,1.53173,1.53221,25200000.0
2007-04-16 17:55:00,1.53231,1.53231,1.53145,1.53219,39800000.0
2007-04-16 17:56:00,1.53197,1.53207,1.53186,1.53186,21200000.0
2007-04-16 17:57:00,1.53179,1.53195,1.53149,1.53185,56400000.0
2007-04-16 17:58:00,1.53204,1.53205,1.53183,1.53205,37800000.0
2007-04-16 17:59:00,1.53184,1.53215,1.5318,1.5318,49200000.0
2007-04-16 18:00:00,1.53197,1.53199,1.53174,1.53192,48100000.0
2007-04-16 18:01:00,1.53211,1.53211,1.53166,1.53177,33400000.0
2007-04-16 18:02:00,1.53185,1.53217,1.53185,1.53212,29800000.0
2007-04-16 18:03:00,1.532,1.53228,1.53193,1.53198,36400000.0
2007-04-16 18:04:00,1.53227,1.53227,1.53197,1.53197,57000001.0
2007-04-16 18:05:00,1.53207,1.53218,1.53197,1.53197,40500000.0
2007-04-16 18:06:00,1.53184,1.53215,1.53173,1.53173,45300000.0
2007-04-16 18:07:00,1.53183,1.53183,1.53143,1.53157,33400000.0
2007-04-16 18:08:00,1.53138,1.53167,1.53138,1.53148,68000001.0
2007-04-16 18:09:00,1.53152,1.53201,1.53152,1.53188,63700000.0
2007-04-16 18:10:00,1.53188,1.53192,1.53167,1.53182,42500000.0
2007-04-16 18:11:00,1.53176,1.53186,1.53148,1.53169,71100001.0
2007-04-16 18:12:00,1.53172,1.53175,1.53153,1.53153,48300000.0
2007-04-16 18:13:00,1.53156,1.53161,1.53127,1.53147,37400000.0
2007-04-16 18:14:00,1.53094,1.53153,1.53094,1.53132,39700000.0
2007-04-16 18:15:00,1.53117,1.53139,1.53116,1.53139,45600000.0
2007-04-16 18:16:00,1.53147,1.5315,1.53131,1.53134,44600000.0
2007-04-16 18:17:00,1.53139,1.53151,1.53122,1.53124,72000000.0
2007-04-16 18:18:00,1.53135,1.53149,1.53121,1.53148,24400000.0
2007-04-16 18:19:00,1.53166,1.53168,1.53152,1.5316,23400000.0
2007-04-16 18:20:00,1.53176,1.53194,1.53158,1.53173,38300000.0
2007-04-16 18:21:00,1.53183,1.53188,1.53168,1.53176,58300001.0
2007-04-16 18:22:00,1.53187,1.53194,1.53175,1.53179,30800000.0
2007-04-16 18:23:00,1.53178,1.53189,1.5317,1.53189,21200000.0
2007-04-16 18:24:00,1.53176,1.53185,1.5316,1.53162,36800000.0
2007-04-16 18:25:00,1.53173,1.53173,1.53149,1.53158,29800000.0
2007-04-16 18:26:00,1.53154,1.53162,1.53152,1.53158,37100000.0
2007-04-16 18:27:00,1.53155,1.53175,1.53126,1.53167,54400000.0
2007-04-16 18:28:00,1.53141,1.53161,1.53138,1.53147,47200000.0
2007-04-16 18:29:00,1.53152,1.53176,1.53141,1.53148,33800000.0
2007-04-16 18:30:00,1.53149,1.53153,1.53134,1.53146,27600000.0
2007-04-16 18:31:00,1.53147,1.53147,1.53129,1.53145,34900000.0
2007-04-16 18:32:00,1.53155,1.53168,1.53142,1.53168,24400000.0
2007-04-16 18:33:00,1.53182,1.53193,1.53169,1.5317,43400000.0
2007-04-16 18:34:00,1.53179,1.53195,1.53171,1.53181,37200000.0
2007-04-16 18:35:00,1.53177,1.53177,1.53149,1.53173,42900000.0
2007-04-16 18:36:00,1.53144,1.53151,1.53113,1.53113,46500000.0
2007-04-16 18:37:00,1.53111,1.53122,1.53102,1.53116,28400000.0
2007-04-16 18:38:00,1.53108,1.53123,1.53095,1.53123,42600000.0
2007-04-16 18:39:00,1.531,1.5313,1.531,1.5312,20600000.0
2007-04-16 18:40:00,1.53099,1.53099,1.53065,1.53067,49600000.0
2007-04-16 18:41:00,1.53067,1.53084,1.53053,1.53067,51700000.0
2007-04-16 18:42:00,1.53068,1.53086,1.53058,1.53086,46900000.0
2007-04-16 18:43:00,1.5309,1.53116,1.53083,1.53083,34800000.0
2007-04-16 18:44:00,1.53089,1.531,1.53083,1.53087,28500000.0
2007-04-16 18:45:00,1.53109,1.53122,1.53107,1.53107,30600000.0
2007-04-16 18:46:00,1.53133,1.53142,1.53122,1.53132,30600000.0
2007-04-16 18:47:00,1.53157,1.53189,1.53151,1.53189,44300000.0
2007-04-16 18:48:00,1.53197,1.53203,1.53174,1.53187,28200000.0
2007-04-16 18:49:00,1.53178,1.53178,1.5314,1.53154,23400000.0
2007-04-16 18:50:00,1.53175,1.53197,1.53162,1.53186,40400000.0
2007-04-16 18:51:00,1.53179,1.53186,1.53166,1.53172,52000000.0
2007-04-16 18:52:00,1.53152,1.53185,1.53152,1.53161,27800000.0
2007-04-16 18:53:00,1.53157,1.53165,1.53152,1.53155,29200000.0
2007-04-16 18:54:00,1.53169,1.53169,1.53137,1.53167,33700000.0
2007-04-16 18:55:00,1.53162,1.53187,1.53158,1.53163,31800000.0
2007-04-16 18:56:00,1.53147,1.53188,1.53141,1.53141,61800000.0
2007-04-16 18:57:00,1.53179,1.53189,1.53179,1.53183,20700000.0
2007-04-16 18:58:00,1.53175,1.53187,1.53168,1.53175,40600000.0
2007-04-16 18:59:00,1.53171,1.53171,1.53126,1.5317,79600000.0
2007-04-16 19:00:00,1.5318,1.53211,1.53173,1.53183,25300000.0
2007-04-16 19:01:00,1.53195,1.53195,1.53159,1.53169,61700001.0
2007-04-16 19:02:00,1.53177,1.5319,1.53176,1.53187,32800000.0
2007-04-16 19:03:00,1.53162,1.53181,1.53142,1.53177,82400001.0
2007-04-16 19:04:00,1.53167,1.53183,1.53152,1.53173,33000000.0
2007-04-16 19:05:00,1.53182,1.532,1.53175,1.53186,23400000.0
2007-04-16 19:06:00,1.53175,1.53182,1.53159,1.53182,33000000.0
2007-04-16 19:07:00,1.53184,1.53214,1.53163,1.53214,65900000.0
2007-04-16 19:08:00,1.53211,1.53243,1.53211,1.53229,38000000.0
2007-04-16 19:09:00,1.53239,1.53257,1.53232,1.5325,33400000.0
2007-04-16 19:10:00,1.53257,1.53273,1.53218,1.53218,44800000.0
2007-04-16 19:11:00,1.53262,1.53282,1.53252,1.53275,26400000.0
2007-04-16 19:12:00,1.53242,1.53244,1.53218,1.53236,34400000.0
2007-04-16 19:13:00,1.53241,1.5326,1.5323,1.53253,69700001.0
2007-04-16 19:14:00,1.53241,1.53264,1.53232,1.53264,52200000.0
2007-04-16 19:15:00,1.53247,1.53282,1.53237,1.53281,28600000.0
2007-04-16 19:16:00,1.53249,1.53267,1.5324,1.53247,47200000.0
2007-04-16 19:17:00,1.53236,1.53253,1.53226,1.53238,48500000.0
2007-04-16 19:18:00,1.53239,1.53239,1.53205,1.53219,26800000.0
2007-04-16 19:19:00,1.5323,1.53245,1.532,1.53227,50000000.0
2007-04-16 19:20:00,1.53227,1.53236,1.53205,1.53236,37600000.0
2007-04-16 19:21:00,1.53215,1.53246,1.53215,1.53232,25000000.0
2007-04-16 19:22:00,1.5324,1.53241,1.53221,1.53239,28300000.0
2007-04-16 19:23:00,1.5323,1.53261,1.53204,1.53254,43500000.0
2007-04-16 19:24:00,1.53259,1.53269,1.53245,1.53265,42200000.0
2007-04-16 19:25:00,1.53279,1.53279,1.53249,1.53278,43300000.0
2007-04-16 19:26:00,1.5325,1.53279,1.53237,1.53247,39200000.0
2007-04-16 19:27:00,1.53244,1.53276,1.53217,1.53276,31600000.0
2007-04-16 19:28:00,1.53273,1.5328,1.53241,1.53248,42900000.0
2007-04-16 19:29:00,1.53226,1.53244,1.53197,1.53244,30600000.0
2007-04-16 19:30:00,1.53255,1.53261,1.53245,1.53245,51800000.0
2007-04-16 19:31:00,1.53256,1.53269,1.53248,1.53269,30200000.0
2007-04-16 19:32:00,1.53265,1.53304,1.53265,1.53294,47200000.0
2007-04-16 19:33:00,1.533,1.5331,1.53283,1.53303,66900001.0
2007-04-16 19:34:00,1.53299,1.53299,1.53275,1.53285,40400000.0
2007-04-16 19:35:00,1.53291,1.53306,1.53257,1.5329,38000000.0
2007-04-16 19:36:00,1.53269,1.5329,1.53261,1.53281,41400000.0
2007-04-16 19:37:00,1.5328,1.5328,1.53242,1.53242,41200000.0
2007-04-16 19:38:00,1.53249,1.53285,1.53249,1.53253,35600000.0
2007-04-16 19:39:00,1.53267,1.53275,1.53254,1.53271,41600000.0
2007-04-16 19:40:00,1.53271,1.53283,1.53254,1.53266,45500000.0
2007-04-16 19:41:00,1.53262,1.53279,1.53252,1.5327,33000000.0
2007-04-16 19:42:00,1.53246,1.53253,1.5322,1.53244,42800000.0
2007-04-16 19:43:00,1.5324,1.53259,1.53208,1.53237,23200000.0
2007-04-16 19:44:00,1.5323,1.53258,1.53219,1.53258,44600000.0
2007-04-16 19:45:00,1.53255,1.53258,1.53246,1.5325,38400000.0
2007-04-16 19:46:00,1.53231,1.53231,1.53192,1.53192,48800000.0
2007-04-16 19:47:00,1.53237,1.5326,1.53225,1.5326,51600000.0
2007-04-16 19:48:00,1.53254,1.53254,1.53228,1.53232,48600000.0
2007-04-16 19:49:00,1.53228,1.53247,1.53219,1.5322,32600000.0
2007-04-16 19:50:00,1.53237,1.53237,1.53193,1.53211,44000001.0
2007-04-16 19:51:00,1.53201,1.53222,1.53201,1.53217,43200000.0
2007-04-16 19:52:00,1.53217,1.53237,1.53206,1.53219,27400000.0
2007-04-16 19:53:00,1.53226,1.53248,1.53226,1.53243,49300000.0
2007-04-16 19:54:00,1.53242,1.53249,1.53242,1.53247,23000000.0
2007-04-16 19:55:00,1.53244,1.53262,1.53244,1.53252,30700000.0
2007-04-16 19:56:00,1.5325,1.53264,1.5324,1.53262,29600000.0
2007-04-16 19:57:00,1.53264,1.53264,1.53241,1.53255,29600000.0
2007-04-16 19:58:00,1.53247,1.53265,1.53247,1.53256,38000000.0
2007-04-16 19:59:00,1.53266,1.53276,1.53253,1.53255,38500000.0
2007-04-16 20:00:00,1.53239,1.53256,1.53229,1.53232,39500000.0
2007-04-16 20:01:00,1.53273,1.53273,1.53237,1.53251,49600000.0
2007-04-16 20:02:00,1.53268,1.5328,1.53257,1.53267,27600000.0
2007-04-16 20:03:00,1.53269,1.53269,1.53241,1.53253,34200000.0
2007-04-16 20:04:00,1.53254,1.53265,1.53221,1.53241,41600000.0
2007-04-16 20:05:00,1.53239,1.53251,1.53233,1.53233,36600000.0
2007-04-16 20:06:00,1.53241,1.53247,1.5322,1.53225,33000000.0
2007-04-16 20:07:00,1.53217,1.5323,1.5319,1.5323,28400000.0
2007-04-16 20:08:00,1.53246,1.53246,1.53203,1.53228,34000000.0
2007-04-16 20:09:00,1.53242,1.53256,1.53242,1.5325,31000000.0
2007-04-16 20:10:00,1.53213,1.53257,1.53213,1.53243,72000002.0
2007-04-16 20:11:00,1.53253,1.53254,1.53235,1.5324,40100000.0
2007-04-16 20:12:00,1.53252,1.53252,1.53209,1.53251,51500000.0
2007-04-16 20:13:00,1.53253,1.53253,1.53223,1.53246,25400000.0
2007-04-16 20:14:00,1.53237,1.5324,1.53177,1.5324,33800000.0
2007-04-16 20:15:00,1.53244,1.53256,1.53232,1.53256,49500000.0
2007-04-16 20:16:00,1.53251,1.53278,1.53243,1.53243,39800000.0
2007-04-16 20:17:00,1.53244,1.53257,1.53206,1.53257,44300000.0
2007-04-16 20:18:00,1.53265,1.53272,1.53255,1.53261,31400000.0
2007-04-16 20:19:00,1.53276,1.53276,1.5325,1.53271,45000000.0
2007-04-16 20:20:00,1.53269,1.53274,1.53243,1.53243,27400000.0
2007-04-16 20:21:00,1.53257,1.53267,1.53255,1.53257,29700000.0
2007-04-16 20:22:00,1.53255,1.53257,1.53233,1.53241,27800000.0
2007-04-16 20:23:00,1.53233,1.53241,1.53207,1.53228,51400000.0
2007-04-16 20:24:00,1.53249,1.53256,1.53235,1.53235,27800000.0
2007-04-16 20:25:00,1.53258,1.53258,1.53215,1.53215,51800000.0
2007-04-16 20:26:00,1.53217,1.53226,1.53184,1.53212,46900000.0
2007-04-16 20:27:00,1.53207,1.53223,1.5317,1.53189,44600000.0
2007-04-16 20:28:00,1.53188,1.53208,1.53185,1.53208,38600000.0
2007-04-16 20:29:00,1.53206,1.53225,1.53165,1.53215,40200000.0
2007-04-16 20:30:00,1.53235,1.53244,1.53229,1.53238,23800000.0
2007-04-16 20:31:00,1.53231,1.53272,1.53217,1.53272,36000000.0
2007-04-16 20:32:00,1.53243,1.53277,1.5322,1.53277,33800000.0
2007-04-16 20:33:00,1.53282,1.53282,1.53236,1.53253,42200000.0
2007-04-16 20:34:00,1.5324,1.53254,1.53227,1.5324,49000000.0
2007-04-16 20:35:00,1.53226,1.53236,1.53215,1.53216,40200000.0
2007-04-16 20:36:00,1.53245,1.53257,1.53228,1.53245,51800000.0
2007-04-16 20:37:00,1.53242,1.53253,1.5322,1.53253,59200001.0
2007-04-16 20:38:00,1.53278,1.53279,1.53255,1.53274,37200001.0
2007-04-16 20:39:00,1.53262,1.53276,1.53233,1.53253,49900000.0
2007-04-16 20:40:00,1.53264,1.53281,1.53262,1.53272,44600000.0
2007-04-16 20:41:00,1.5329,1.53306,1.53274,1.5329,51800000.0
2007-04-16 20:42:00,1.53262,1.53289,1.53246,1.53282,31400000.0
2007-04-16 20:43:00,1.53267,1.53289,1.53237,1.53237,34000000.0
2007-04-16 20:44:00,1.53269,1.53274,1.53234,1.5327,30900000.0
2007-04-16 20:45:00,1.53255,1.53276,1.53246,1.53246,40600000.0
2007-04-16 20:46:00,1.53269,1.53271,1.53259,1.53269,47400000.0
2007-04-16 20:47:00,1.53243,1.53262,1.53201,1.5324,58600000.0
2007-04-16 20:48:00,1.5321,1.53233,1.53207,1.53216,49700000.0
2007-04-16 20:49:00,1.5321,1.53255,1.5321,1.53255,32700000.0
2007-04-16 20:50:00,1.53244,1.53246,1.53235,1.53238,41000000.0
2007-04-16 20:51:00,1.53221,1.5325,1.53221,1.53235,28500000.0
2007-04-16 20:52:00,1.53232,1.53253,1.53226,1.53243,40300000.0
2007-04-16 20:53:00,1.53234,1.53234,1.53211,1.53211,32400000.0
2007-04-16 20:54:00,1.53179,1.53216,1.53179,1.53202,41900000.0
2007-04-16 20:55:00,1.53207,1.53225,1.53195,1.53223,26300000.0
2007-04-16 20:56:00,1.53207,1.53215,1.53202,1.53215,33000000.0
2007-04-16 20:57:00,1.53214,1.53214,1.5318,1.53181,21200000.0
2007-04-16 20:58:00,1.53188,1.53203,1.5318,1.53196,78000000.0
2007-04-16 20:59:00,1.53202,1.5322,1.53201,1.53219,42400000.0
2007-04-16 21:00:00,1.53222,1.53227,1.53152,1.53178,36000001.0
2007-04-16 21:01:00,1.53183,1.5321,1.53151,1.53151,39600000.0
2007-04-16 21:02:00,1.53195,1.53217,1.5315,1.53202,53400000.0
2007-04-16 21:03:00,1.53208,1.53208,1.53186,1.53186,20400000.0
2007-04-16 21:04:00,1.53196,1.53196,1.53176,1.53186,39800001.0
2007-04-16 21:05:00,1.53152,1.53186,1.53152,1.53172,50800000.0
2007-04-16 21:06:00,1.53188,1.53189,1.53171,1.53189,30200000.0
2007-04-16 21:07:00,1.53192,1.53192,1.5317,1.53182,30500000.0
2007-04-16 21:08:00,1.53177,1.53188,1.53172,1.53172,53100000.0
2007-04-16 21:09:00,1.5317,1.5317,1.5315,1.53165,24600000.0
2007-04-16 21:10:00,1.5317,1.5317,1.53136,1.53147,28800000.0
2007-04-16 21:11:00,1.5315,1.5319,1.53137,1.53162,27600000.0
2007-04-16 21:12:00,1.53175,1.532,1.53174,1.53179,44400000.0
2007-04-16 21:13:00,1.53186,1.53204,1.53181,1.53186,50800000.0
2007-04-16 21:14:00,1.53177,1.53208,1.53176,1.5319,69900000.0
2007-04-16 21:15:00,1.5317,1.53179,1.53159,1.53159,30600000.0
2007-04-16 21:16:00,1.53117,1.53154,1.53117,1.53136,39200000.0
2007-04-16 21:17:00,1.53129,1.5315,1.53113,1.53113,42800000.0
2007-04-16 21:18:00,1.53153,1.53153,1.53076,1.53122,43300000.0
2007-04-16 21:19:00,1.53135,1.53135,1.53108,1.5311,30800000.0
2007-04-16 21:20:00,1.53106,1.53118,1.5309,1.53101,47600001.0
2007-04-16 21:21:00,1.53098,1.53118,1.53089,1.53118,35600000.0
2007-04-16 21:22:00,1.53086,1.53138,1.53078,1.53103,52000000.0
2007-04-16 21:23:00,1.53107,1.53113,1.5306,1.5306,53000000.0
2007-04-16 21:24:00,1.53085,1.53124,1.53078,1.53095,46400000.0
2007-04-16 21:25:00,1.53104,1.53123,1.53083,1.53083,42400000.0
2007-04-16 21:26:00,1.53111,1.53125,1.53097,1.53107,30200000.0
2007-04-16 21:27:00,1.53117,1.53119,1.53107,1.53107,40200000.0
2007-04-16 21:28:00,1.53102,1.53114,1.53102,1.53106,22800000.0
2007-04-16 21:29:00,1.53115,1.53128,1.53102,1.53128,38200000.0
2007-04-16 21:30:00,1.5314,1.53156,1.5312,1.53141,27800000.0
2007-04-16 21:31:00,1.53144,1.53152,1.53127,1.53148,21000000.0
2007-04-16 21:32:00,1.5315,1.5315,1.53128,1.53135,28000000.0
2007-04-16 21:33:00,1.53138,1.53148,1.53119,1.53132,56500000.0
2007-04-16 21:34:00,1.53128,1.53134,1.53113,1.53118,49400000.0
2007-04-16 21:35:00,1.53111,1.53124,1.53081,1.53124,25200000.0
2007-04-16 21:36:00,1.53132,1.53132,1.53088,1.53116,31400000.0
2007-04-16 21:37:00,1.53116,1.53136,1.53115,1.53136,31000000.0
2007-04-16 21:38:00,1.53143,1.53143,1.53118,1.53131,75900000.0
2007-04-16 21:39:00,1.53113,1.53136,1.53113,1.53125,33000000.0
2007-04-16 21:40:00,1.53107,1.53134,1.53107,1.53128,43800000.0
2007-04-16 21:41:00,1.53126,1.5313,1.53105,1.53107,29600000.0
2007-04-16 21:42:00,1.53102,1.53105,1.53067,1.53067,19000000.0
2007-04-16 21:43:00,1.53085,1.53095,1.53075,1.53095,30400000.0
2007-04-16 21:44:00,1.53079,1.53089,1.53062,1.53067,19800000.0
2007-04-16 21:45:00,1.53084,1.53089,1.53077,1.53087,29300000.0
2007-04-16 21:46:00,1.53099,1.5311,1.53059,1.53074,35200000.0
2007-04-16 21:47:00,1.53072,1.53108,1.53072,1.53093,33000000.0
2007-04-16 21:48:00,1.53109,1.53109,1.53071,1.53081,47900000.0
2007-04-16 21:49:00,1.53089,1.53102,1.53084,1.53102,30800000.0
2007-04-16 21:50:00,1.53118,1.53124,1.53103,1.53103,35800000.0
2007-04-16 21:51:00,1.53098,1.53118,1.53098,1.53115,47600000.0
2007-04-16 21:52:00,1.53103,1.53129,1.53099,1.53119,61000000.0
2007-04-16 21:53:00,1.53117,1.53127,1.53105,1.53105,40000000.0
2007-04-16 21:54:00,1.53096,1.53126,1.53096,1.5312,44600000.0
2007-04-16 21:55:00,1.53125,1.53129,1.53106,1.53119,41200000.0
2007-04-16 21:56:00,1.53116,1.53153,1.53116,1.53153,39800000.0
2007-04-16 21:57:00,1.5316,1.53168,1.53118,1.53152,39400000.0
2007-04-16 21:58:00,1.53144,1.53162,1.53127,1.53127,40000000.0
2007-04-16 21:59:00,1.53132,1.53149,1.53115,1.53125,49500000.0
2007-04-16 22:00:00,1.53148,1.53155,1.53141,1.53142,28800000.0
2007-04-16 22:01:00,1.53145,1.53173,1.53145,1.53154,39400000.0
2007-04-16 22:02:00,1.53157,1.5317,1.53145,1.53145,28000000.0
2007-04-16 22:03:00,1.53173,1.53177,1.53157,1.53177,30400000.0
2007-04-16 22:04:00,1.53163,1.53163,1.5313,1.5313,23000000.0
2007-04-16 22:05:00,1.53142,1.53147,1.53127,1.53145,34400000.0
2007-04-16 22:06:00,1.5315,1.5316,1.53118,1.53146,38600000.0
2007-04-16 22:07:00,1.5314,1.53169,1.5314,1.53147,28000000.0
2007-04-16 22:08:00,1.53118,1.53156,1.53118,1.53151,43700000.0
2007-04-16 22:09:00,1.53135,1.53135,1.53093,1.53108,31400000.0
2007-04-16 22:10:00,1.53114,1.53114,1.53089,1.53107,40200000.0
2007-04-16 22:11:00,1.53106,1.53115,1.53092,1.53092,23000000.0
2007-04-16 22:12:00,1.53087,1.53102,1.53069,1.53069,51600000.0
2007-04-16 22:13:00,1.53074,1.53087,1.53066,1.53066,30600000.0
2007-04-16 22:14:00,1.53041,1.53073,1.53041,1.53052,41200000.0
2007-04-16 22:15:00,1.53072,1.53093,1.5306,1.53071,37800000.0
2007-04-16 22:16:00,1.53074,1.5309,1.53063,1.53063,47200000.0
2007-04-16 22:17:00,1.53093,1.531,1.5307,1.53073,19400000.0
2007-04-16 22:18:00,1.53077,1.53083,1.53061,1.53061,27400000.0
2007-04-16 22:19:00,1.5307,1.53083,1.53054,1.53064,34700000.0
2007-04-16 22:20:00,1.5308,1.5314,1.53077,1.5314,45800000.0
2007-04-16 22:21:00,1.53152,1.53152,1.53122,1.53122,30800000.0
2007-04-16 22:22:00,1.53134,1.53134,1.53103,1.5311,50400000.0
2007-04-16 22:23:00,1.53127,1.53127,1.53092,1.53105,43000000.0
2007-04-16 22:24:00,1.53124,1.53129,1.53104,1.53124,20600000.0
2007-04-16 22:25:00,1.53114,1.53124,1.53104,1.53119,25400000.0
2007-04-16 22:26:00,1.53102,1.53125,1.53102,1.53124,29600000.0
2007-04-16 22:27:00,1.53113,1.53158,1.53113,1.5315,36300000.0
2007-04-16 22:28:00,1.53129,1.5316,1.53118,1.53138,62300001.0
2007-04-16 22:29:00,1.53144,1.53164,1.53137,1.53161,25600000.0
2007-04-16 22:30:00,1.53149,1.53149,1.53125,1.53126,34600000.0
2007-04-16 22:31:00,1.53132,1.53132,1.5306,1.53119,46800001.0
2007-04-16 22:32:00,1.5311,1.53121,1.53097,1.53119,39800000.0
2007-04-16 22:33:00,1.53112,1.53127,1.53112,1.53122,37100000.0
2007-04-16 22:34:00,1.53123,1.5314,1.53109,1.53119,41400000.0
2007-04-16 22:35:00,1.53127,1.53133,1.53115,1.53115,32600000.0
2007-04-16 22:36:00,1.53144,1.53148,1.53083,1.53083,43100000.0
2007-04-16 22:37:00,1.53129,1.53148,1.53128,1.53148,42600000.0
2007-04-16 22:38:00,1.53145,1.53162,1.5314,1.53155,40600000.0
2007-04-16 22:39:00,1.53167,1.53192,1.53163,1.53163,31400000.0
2007-04-16 22:40:00,1.53176,1.53181,1.53108,1.53108,54200000.0
2007-04-16 22:41:00,1.53122,1.53143,1.53122,1.53143,37400000.0
2007-04-16 22:42:00,1.5314,1.53151,1.53125,1.53136,20800000.0
2007-04-16 22:43:00,1.5314,1.53153,1.53132,1.53145,42800000.0
2007-04-16 22:44:00,1.53125,1.53135,1.53113,1.53127,26400000.0
2007-04-16 22:45:00,1.53117,1.53117,1.53099,1.53107,31000000.0
2007-04-16 22:46:00,1.53097,1.53097,1.53074,1.53074,30200000.0
2007-04-16 22:47:00,1.53079,1.53079,1.5305,1.53063,66000000.0
2007-04-16 22:48:00,1.53038,1.53076,1.53038,1.53052,52200000.0
2007-04-16 22:49:00,1.5304,1.53071,1.53026,1.5306,30200000.0
2007-04-16 22:50:00,1.53063,1.53083,1.53057,1.53057,30800000.0
2007-04-16 22:51:00,1.53084,1.531,1.53071,1.53094,40000000.0
2007-04-16 22:52:00,1.53099,1.53099,1.53055,1.53056,34800000.0
2007-04-16 22:53:00,1.53073,1.53088,1.53047,1.5308,50300000.0
2007-04-16 22:54:00,1.53064,1.53064,1.53047,1.53059,25900000.0
2007-04-16 22:55:00,1.53086,1.53094,1.53065,1.53086,32800000.0
2007-04-16 22:56:00,1.53112,1.53129,1.53102,1.53129,28100000.0
2007-04-16 22:57:00,1.53121,1.53121,1.53061,1.53061,38000000.0
2007-04-16 22:58:00,1.53097,1.53107,1.53094,1.53095,37800000.0
2007-04-16 22:59:00,1.53108,1.53117,1.53086,1.53117,54000000.0
2007-04-16 23:00:00,1.5311,1.5311,1.53085,1.53085,20200000.0
2007-04-16 23:01:00,1.53094,1.53107,1.53074,1.53101,37400000.0
2007-04-16 23:02:00,1.53085,1.53107,1.53085,1.53107,28100000.0
2007-04-16 23:03:00,1.53127,1.53132,1.53102,1.53102,57300000.0
2007-04-16 23:04:00,1.53101,1.53112,1.53071,1.53093,38600000.0
2007-04-16 23:05:00,1.53086,1.53098,1.53079,1.53092,32200000.0
2007-04-16 23:06:00,1.5309,1.5309,1.53036,1.53075,46900000.0
2007-04-16 23:07:00,1.53033,1.53064,1.53033,1.53053,45000000.0
2007-04-16 23:08:00,1.53068,1.5307,1.53046,1.53053,43600000.0
2007-04-16 23:09:00,1.53058,1.53085,1.5305,1.53076,43600000.0
2007-04-16 23:10:00,1.53063,1.53083,1.53048,1.53081,57600000.0
2007-04-16 23:11:00,1.53108,1.5311,1.53087,1.5311,49600000.0
2007-04-16 23:12:00,1.53114,1.53123,1.53105,1.53119,41800001.0
2007-04-16 23:13:00,1.53063,1.53138,1.53063,1.53124,42900000.0
2007-04-16 23:14:00,1.53145,1.53145,1.53122,1.53138,35200000.0
2007-04-16 23:15:00,1.53128,1.53161,1.53019,1.53161,43400000.0
2007-04-16 23:16:00,1.53138,1.53145,1.53123,1.53126,27600000.0
2007-04-16 23:17:00,1.53118,1.53118,1.53093,1.53093,35400000.0
2007-04-16 23:18:00,1.531,1.5312,1.53083,1.531,51500000.0
2007-04-16 23:19:00,1.53094,1.53136,1.53094,1.5313,46400000.0
2007-04-16 23:20:00,1.53132,1.53132,1.53084,1.53117,28200000.0
2007-04-16 23:21:00,1.53128,1.5316,1.53126,1.5313,40600000.0
2007-04-16 23:22:00,1.53108,1.53108,1.53046,1.53052,37200001.0
2007-04-16 23:23:00,1.53049,1.53069,1.53049,1.53066,47400000.0
2007-04-16 23:24:00,1.53069,1.53103,1.53069,1.53073,58600000.0
2007-04-16 23:25:00,1.53076,1.53092,1.53075,1.53077,26400000.0
2007-04-16 23:26:00,1.53081,1.53089,1.53056,1.53087,22900000.0
2007-04-16 23:27:00,1.53077,1.53103,1.53077,1.53092,29800000.0
2007-04-16 23:28:00,1.53084,1.53094,1.53052,1.53052,43800000.0
2007-04-16 23:29:00,1.53093,1.53122,1.5307,1.53095,66000000.0
2007-04-16 23:30:00,1.53082,1.53106,1.5308,1.53089,40800000.0
2007-04-16 23:31:00,1.53077,1.5309,1.53043,1.5309,30600000.0
2007-04-16 23:32:00,1.53057,1.53093,1.53057,1.53079,43500000.0
2007-04-16 23:33:00,1.53059,1.53089,1.53059,1.53089,21800000.0
2007-04-16 23:34:00,1.53095,1.53097,1.53066,1.53073,36000000.0
2007-04-16 23:36:00,1.53087,1.5309,1.53077,1.53077,36000000.0
2007-04-16 23:37:00,1.53083,1.53083,1.53072,1.53076,37500000.0
2007-04-16 23:38:00,1.53074,1.53078,1.53061,1.53073,38000000.0
2007-04-16 23:39:00,1.53065,1.53074,1.53059,1.53074,46900000.0
2007-04-16 23:40:00,1.53095,1.53095,1.53052,1.53052,37100000.0
2007-04-16 23:41:00,1.53078,1.53078,1.53028,1.53028,48500000.0
2007-04-16 23:42:00,1.53086,1.5309,1.53068,1.53075,37600000.0
2007-04-16 23:43:00,1.53074,1.53079,1.53027,1.53069,37400000.0
2007-04-16 23:44:00,1.53081,1.53081,1.53061,1.53072,48900000.0
2007-04-16 23:45:00,1.53063,1.531,1.53045,1.53065,55600000.0
2007-04-16 23:46:00,1.53076,1.53076,1.53061,1.53067,13400000.0
2007-04-16 23:47:00,1.53074,1.53079,1.53054,1.53072,46900000.0
2007-04-16 23:48:00,1.5309,1.5309,1.53054,1.53062,31200000.0
2007-04-16 23:49:00,1.53079,1.53098,1.53053,1.53058,44000000.0
2007-04-16 23:50:00,1.53056,1.53066,1.53031,1.53051,53000000.0
2007-04-16 23:51:00,1.53071,1.53076,1.5304,1.53051,48000000.0
2007-04-16 23:52:00,1.53055,1.53065,1.53029,1.5306,39800000.0
2007-04-16 23:53:00,1.53094,1.53094,1.53061,1.53082,92900000.0
2007-04-16 23:54:00,1.5309,1.53105,1.53034,1.53034,46200001.0
2007-04-16 23:55:00,1.53095,1.53122,1.53095,1.53102,41200000.0
2007-04-16 23:56:00,1.53114,1.53114,1.53078,1.53098,41600000.0
2007-04-16 23:57:00,1.53127,1.53142,1.53119,1.53137,53600000.0
2007-04-16 23:58:00,1.53136,1.5315,1.53112,1.53142,50600000.0
2007-04-16 23:59:00,1.53133,1.53135,1.53096,1.53101,42200000.0
2007-04-17 00:00:00,1.53132,1.53212,1.53132,1.53203,38800000.0
2007-04-17 00:01:00,1.53213,1.53226,1.5319,1.5321,32400000.0
2007-04-17 00:02:00,1.5324,1.53245,1.53196,1.53232,45100000.0
2007-04-17 00:03:00,1.53206,1.53206,1.53172,1.53184,31600000.0
2007-04-17 00:04:00,1.53177,1.53191,1.53177,1.53185,25400000.0
2007-04-17 00:05:00,1.53182,1.53199,1.53175,1.53175,47700000.0
2007-04-17 00:06:00,1.53177,1.5318,1.53148,1.53159,54700000.0
2007-04-17 00:07:00,1.53147,1.53158,1.53135,1.53146,32700000.0
2007-04-17 00:08:00,1.53145,1.53164,1.53136,1.53164,55300000.0
2007-04-17 00:09:00,1.53142,1.53167,1.53127,1.53134,46400001.0
2007-04-17 00:10:00,1.53149,1.53164,1.53141,1.53156,33200000.0
2007-04-17 00:11:00,1.53161,1.53162,1.53137,1.53152,25000000.0
2007-04-17 00:12:00,1.53155,1.53155,1.53125,1.53126,33000000.0
2007-04-17 00:13:00,1.53153,1.53153,1.53113,1.53153,27000000.0
2007-04-17 00:14:00,1.53151,1.53171,1.53139,1.53171,36400000.0
2007-04-17 00:15:00,1.53146,1.53156,1.5314,1.5314,35500000.0
2007-04-17 00:16:00,1.53146,1.53146,1.53122,1.53134,47200000.0
2007-04-17 00:17:00,1.5314,1.53163,1.5314,1.53152,26800000.0
2007-04-17 00:18:00,1.53083,1.53136,1.53076,1.53108,39200000.0
2007-04-17 00:19:00,1.5314,1.53145,1.53132,1.53139,28200000.0
2007-04-17 00:20:00,1.53145,1.53159,1.53115,1.53115,87700000.0
2007-04-17 00:21:00,1.53142,1.53145,1.53127,1.53135,38600000.0
2007-04-17 00:22:00,1.53127,1.53261,1.53127,1.53261,25400000.0
2007-04-17 00:23:00,1.53281,1.53281,1.53196,1.53237,57600000.0
2007-04-17 00:24:00,1.53249,1.53258,1.53236,1.53256,37600000.0
2007-04-17 00:25:00,1.53215,1.53254,1.53215,1.53247,51200000.0
2007-04-17 00:26:00,1.53248,1.53248,1.53228,1.53245,32300000.0
2007-04-17 00:27:00,1.53263,1.53263,1.53237,1.53238,36000000.0
2007-04-17 00:28:00,1.53248,1.53258,1.53216,1.53226,50100000.0
2007-04-17 00:29:00,1.5322,1.5323,1.53208,1.53215,41200000.0
2007-04-17 00:30:00,1.53196,1.53233,1.53196,1.53214,52400000.0
2007-04-17 00:31:00,1.53221,1.53225,1.53214,1.53217,42800000.0
2007-04-17 00:32:00,1.5321,1.53242,1.53197,1.53217,44600000.0
2007-04-17 00:33:00,1.53253,1.53253,1.53202,1.53228,29400000.0
2007-04-17 00:34:00,1.53219,1.53229,1.532,1.53201,19600000.0
2007-04-17 00:35:00,1.53213,1.53213,1.53176,1.53188,43700000.0
2007-04-17 00:36:00,1.53184,1.53198,1.53179,1.53198,43700000.0
2007-04-17 00:37:00,1.53201,1.53201,1.53178,1.53178,28400000.0
2007-04-17 00:38:00,1.53185,1.53203,1.53185,1.53192,30600000.0
2007-04-17 00:39:00,1.53203,1.53216,1.53183,1.53195,30200000.0
2007-04-17 00:40:00,1.53196,1.53208,1.53183,1.53208,37700000.0
2007-04-17 00:41:00,1.53203,1.53203,1.5316,1.53188,45900000.0
2007-04-17 00:42:00,1.53155,1.5317,1.53152,1.5316,23800000.0
2007-04-17 00:43:00,1.5318,1.53208,1.53156,1.53208,25400000.0
2007-04-17 00:44:00,1.53208,1.53208,1.53195,1.53203,36400000.0
2007-04-17 00:45:00,1.53202,1.53202,1.53175,1.53182,44700000.0
2007-04-17 00:46:00,1.53192,1.53232,1.53192,1.53225,32400000.0
2007-04-17 00:47:00,1.53208,1.53208,1.53175,1.53181,64100000.0
2007-04-17 00:48:00,1.53159,1.53197,1.53159,1.53179,24800000.0
2007-04-17 00:49:00,1.53189,1.53192,1.53161,1.53184,51400001.0
2007-04-17 00:50:00,1.53188,1.53206,1.53176,1.53202,22800000.0
2007-04-17 00:51:00,1.53193,1.53193,1.53132,1.53143,45800000.0
2007-04-17 00:52:00,1.5315,1.53165,1.53133,1.53146,37400000.0
2007-04-17 00:53:00,1.53112,1.53146,1.53111,1.53146,49600000.0
2007-04-17 00:54:00,1.53113,1.53151,1.53113,1.53151,31200000.0
2007-04-17 00:55:00,1.53111,1.53157,1.53111,1.53121,23600000.0
2007-04-17 00:56:00,1.53126,1.53136,1.53115,1.53122,55800000.0
2007-04-17 00:57:00,1.53136,1.53138,1.53115,1.53115,37600000.0
2007-04-17 00:58:00,1.53142,1.53149,1.53129,1.53138,48200000.0
2007-04-17 00:59:00,1.53159,1.53159,1.53116,1.53146,47900000.0
2007-04-17 01:00:00,1.53149,1.53174,1.5314,1.53157,50500000.0
2007-04-17 01:01:00,1.53157,1.53174,1.53144,1.53156,35400000.0
2007-04-17 01:02:00,1.53179,1.53189,1.53137,1.53137,49200000.0
2007-04-17 01:03:00,1.53176,1.53178,1.53149,1.53166,41400000.0
2007-04-17 01:04:00,1.53168,1.53179,1.53166,1.53168,43600000.0
2007-04-17 01:05:00,1.5317,1.5317,1.53153,1.53157,40200000.0
2007-04-17 01:06:00,1.53173,1.53187,1.5316,1.53187,46700000.0
2007-04-17 01:07:00,1.53184,1.53185,1.53156,1.53167,43100000.0
2007-04-17 01:08:00,1.53159,1.5316,1.53118,1.53118,27000000.0
2007-04-17 01:09:00,1.53153,1.53153,1.53121,1.53129,31000000.0
2007-04-17 01:10:00,1.53137,1.53164,1.53125,1.53137,34000000.0
2007-04-17 01:11:00,1.53126,1.53154,1.53126,1.53154,23200000.0
2007-04-17 01:12:00,1.53148,1.53169,1.53124,1.53154,35200000.0
2007-04-17 01:13:00,1.53173,1.53176,1.53149,1.53176,58000000.0
2007-04-17 01:14:00,1.53136,1.53148,1.53123,1.53148,20800000.0
2007-04-17 01:15:00,1.53155,1.53155,1.53123,1.53138,21000000.0
2007-04-17 01:16:00,1.53129,1.53144,1.53114,1.53138,66300000.0
2007-04-17 01:17:00,1.53131,1.53131,1.53085,1.53111,37400000.0
2007-04-17 01:18:00,1.53146,1.53155,1.53113,1.53155,40000001.0
2007-04-17 01:19:00,1.5315,1.53163,1.53143,1.53151,39800000.0
2007-04-17 01:20:00,1.53158,1.53163,1.53105,1.53163,27000000.0
2007-04-17 01:21:00,1.53144,1.53174,1.53143,1.53143,27400000.0
2007-04-17 01:22:00,1.53146,1.53155,1.53126,1.53145,38000000.0
2007-04-17 01:23:00,1.53131,1.53131,1.531,1.531,45900000.0
2007-04-17 01:24:00,1.53139,1.53149,1.5313,1.53149,35200000.0
2007-04-17 01:25:00,1.53145,1.53163,1.53127,1.53152,43600000.0
2007-04-17 01:26:00,1.53145,1.53168,1.53143,1.53158,19000000.0
2007-04-17 01:27:00,1.53151,1.53163,1.53139,1.53163,24600000.0
2007-04-17 01:28:00,1.5315,1.53161,1.53117,1.53139,53800000.0
2007-04-17 01:29:00,1.53138,1.53139,1.53128,1.53129,44100000.0
2007-04-17 01:30:00,1.53139,1.53139,1.53087,1.53133,55400000.0
2007-04-17 01:31:00,1.53131,1.53147,1.53126,1.53142,36800000.0
2007-04-17 01:32:00,1.53138,1.53165,1.53125,1.53139,36400000.0
2007-04-17 01:33:00,1.53122,1.5313,1.531,1.5313,42000001.0
2007-04-17 01:34:00,1.5313,1.53135,1.53087,1.53125,69400002.0
2007-04-17 01:35:00,1.53123,1.53135,1.53097,1.53097,35000000.0
2007-04-17 01:36:00,1.5312,1.53135,1.5312,1.5312,34200000.0
2007-04-17 01:37:00,1.53125,1.53137,1.53098,1.5313,28200000.0
2007-04-17 01:38:00,1.53122,1.5314,1.53115,1.5314,30600000.0
2007-04-17 01:39:00,1.53124,1.53134,1.53089,1.5312,45100000.0
2007-04-17 01:40:00,1.53106,1.53121,1.53101,1.53115,45000000.0
2007-04-17 01:41:00,1.53109,1.53134,1.53104,1.53116,39500000.0
2007-04-17 01:42:00,1.53124,1.53134,1.53104,1.53124,25800000.0
2007-04-17 01:43:00,1.53099,1.53103,1.53045,1.53086,20800000.0
2007-04-17 01:44:00,1.53112,1.53113,1.53082,1.53112,28200000.0
2007-04-17 01:45:00,1.53122,1.53128,1.53108,1.53108,40000000.0
2007-04-17 01:46:00,1.53106,1.53118,1.53089,1.53113,41000000.0
2007-04-17 01:47:00,1.53111,1.53121,1.53087,1.53087,39900000.0
2007-04-17 01:48:00,1.53093,1.53107,1.53035,1.53035,32600000.0
2007-04-17 01:49:00,1.53075,1.53115,1.53063,1.53115,30700000.0
2007-04-17 01:50:00,1.5312,1.53123,1.53085,1.53122,20000000.0
2007-04-17 01:51:00,1.53117,1.53117,1.53102,1.53104,90500000.0
2007-04-17 01:52:00,1.53122,1.53124,1.53102,1.53102,42900000.0
2007-04-17 01:53:00,1.53115,1.53115,1.53097,1.53097,50400000.0
2007-04-17 01:54:00,1.53095,1.53126,1.53095,1.53122,34000000.0
2007-04-17 01:55:00,1.5313,1.53146,1.53125,1.53125,28000000.0
2007-04-17 01:56:00,1.53133,1.53152,1.53112,1.53128,40800000.0
2007-04-17 01:57:00,1.53125,1.53143,1.53117,1.5313,35000000.0
2007-04-17 01:58:00,1.53112,1.53122,1.53082,1.53089,30400000.0
2007-04-17 01:59:00,1.53117,1.53124,1.53107,1.53114,55800001.0
2007-04-17 02:00:00,1.53103,1.53111,1.53088,1.53089,30000000.0
2007-04-17 02:01:00,1.53075,1.5308,1.53065,1.53066,69100000.0
2007-04-17 02:02:00,1.53055,1.53104,1.53052,1.531,84000000.0
2007-04-17 02:03:00,1.53117,1.53132,1.53112,1.53122,90400000.0
2007-04-17 02:04:00,1.53106,1.53118,1.53101,1.53107,70800000.0
2007-04-17 02:05:00,1.53112,1.53122,1.53111,1.53122,89200001.0
2007-04-17 02:06:00,1.53142,1.53147,1.5311,1.53144,71400000.0
2007-04-17 02:07:00,1.53142,1.53145,1.53104,1.53134,187700000.0
2007-04-17 02:08:00,1.53129,1.53135,1.53129,1.53134,49000000.0
2007-04-17 02:09:00,1.53117,1.53148,1.53104,1.53135,179500001.0
2007-04-17 02:10:00,1.53124,1.53164,1.5311,1.5311,118200000.0
2007-04-17 02:11:00,1.53113,1.53145,1.53113,1.53145,96200000.0
2007-04-17 02:12:00,1.53145,1.53154,1.53139,1.53144,44800000.0
2007-04-17 02:13:00,1.53153,1.53163,1.53152,1.53163,38500000.0
2007-04-17 02:14:00,1.5317,1.53176,1.53129,1.53136,183700000.0
2007-04-17 02:15:00,1.5314,1.53154,1.53119,1.53137,251000001.0
2007-04-17 02:16:00,1.53159,1.53167,1.53142,1.53162,29400000.0
2007-04-17 02:17:00,1.53151,1.53203,1.53129,1.53147,199100000.0
2007-04-17 02:18:00,1.53171,1.53193,1.53122,1.53178,42000000.0
2007-04-17 02:19:00,1.53205,1.5322,1.5319,1.53192,45100000.0
2007-04-17 02:20:00,1.53228,1.53238,1.53213,1.53225,65800000.0
2007-04-17 02:21:00,1.53203,1.53226,1.53198,1.5322,55600000.0
2007-04-17 02:22:00,1.53171,1.53177,1.53169,1.53173,35800000.0
2007-04-17 02:23:00,1.53191,1.53199,1.53179,1.53179,28000000.0
2007-04-17 02:24:00,1.53171,1.53197,1.53162,1.53172,28000000.0
2007-04-17 02:25:00,1.53149,1.53157,1.53127,1.5314,94500000.0
2007-04-17 02:26:00,1.5313,1.53171,1.5312,1.53171,90400001.0
2007-04-17 02:27:00,1.53168,1.53169,1.53143,1.53149,56400000.0
2007-04-17 02:28:00,1.53142,1.53167,1.53142,1.53157,50700000.0
2007-04-17 02:29:00,1.53173,1.53179,1.53149,1.53173,52900000.0
2007-04-17 02:30:00,1.53193,1.53198,1.53174,1.53198,32600000.0
2007-04-17 02:31:00,1.53183,1.53193,1.53173,1.53176,72300000.0
2007-04-17 02:32:00,1.53198,1.53213,1.53183,1.53203,44500000.0
2007-04-17 02:33:00,1.53159,1.53162,1.53144,1.53157,226600002.0
2007-04-17 02:34:00,1.53191,1.53191,1.53164,1.53173,42800000.0
2007-04-17 02:35:00,1.53172,1.53172,1.53113,1.5313,64500000.0
2007-04-17 02:36:00,1.53169,1.53185,1.53159,1.53169,23200000.0
2007-04-17 02:37:00,1.53132,1.53139,1.53113,1.53113,84800000.0
2007-04-17 02:38:00,1.53124,1.53124,1.5311,1.53115,38600000.0
2007-04-17 02:39:00,1.5311,1.5311,1.53093,1.53098,32200000.0
2007-04-17 02:40:00,1.53101,1.53115,1.53101,1.53108,43700000.0
2007-04-17 02:41:00,1.53105,1.53132,1.53104,1.53104,36600000.0
2007-04-17 02:42:00,1.53106,1.53106,1.53096,1.53096,34600000.0
2007-04-17 02:43:00,1.53093,1.53122,1.53093,1.53122,33000000.0
2007-04-17 02:44:00,1.53117,1.53134,1.53105,1.53123,31400000.0
2007-04-17 02:45:00,1.53085,1.53116,1.53077,1.53116,45500000.0
2007-04-17 02:46:00,1.53127,1.53127,1.53098,1.53098,170000000.0
2007-04-17 02:47:00,1.53149,1.53162,1.53105,1.53151,216100000.0
2007-04-17 02:48:00,1.53158,1.53169,1.53141,1.53166,118800000.0
2007-04-17 02:49:00,1.53148,1.53177,1.53128,1.5313,70800000.0
2007-04-17 02:50:00,1.53151,1.53175,1.53121,1.53175,99700000.0
2007-04-17 02:51:00,1.53138,1.53169,1.53131,1.53138,80800000.0
2007-04-17 02:52:00,1.53163,1.53168,1.53151,1.53154,21800000.0
2007-04-17 02:53:00,1.53171,1.53183,1.53155,1.53166,39100000.0
2007-04-17 02:54:00,1.5316,1.53182,1.53136,1.53136,51000000.0
2007-04-17 02:55:00,1.53141,1.53141,1.53105,1.53124,25200000.0
2007-04-17 02:56:00,1.53119,1.53121,1.53113,1.53115,46000000.0
2007-04-17 02:57:00,1.53111,1.53126,1.53111,1.53126,40900000.0
2007-04-17 02:58:00,1.53128,1.53138,1.53125,1.53125,68200000.0
2007-04-17 02:59:00,1.53114,1.53136,1.53114,1.53136,76000000.0
2007-04-17 03:00:00,1.53133,1.53133,1.53108,1.53124,137400000.0
2007-04-17 03:01:00,1.53115,1.53116,1.53102,1.53112,50800000.0
2007-04-17 03:02:00,1.53116,1.53116,1.53104,1.53112,39600000.0
2007-04-17 03:03:00,1.53109,1.53115,1.53105,1.53115,68300000.0
2007-04-17 03:04:00,1.53131,1.53179,1.53128,1.53143,56400000.0
2007-04-17 03:05:00,1.53139,1.53147,1.53134,1.53141,64600000.0
2007-04-17 03:06:00,1.53141,1.53149,1.53136,1.53147,68400000.0
2007-04-17 03:07:00,1.53141,1.53181,1.53134,1.53167,96400000.0
2007-04-17 03:08:00,1.53151,1.53151,1.53098,1.53108,72600000.0
2007-04-17 03:09:00,1.53141,1.53153,1.53111,1.53147,58800000.0
2007-04-17 03:10:00,1.53099,1.53138,1.53099,1.53137,29100000.0
2007-04-17 03:11:00,1.53101,1.53106,1.53101,1.53106,35400000.0
2007-04-17 03:12:00,1.53136,1.53176,1.53115,1.53152,37400000.0
2007-04-17 03:13:00,1.53118,1.53158,1.53117,1.53158,51700000.0
2007-04-17 03:14:00,1.53138,1.53156,1.53109,1.53147,32600000.0
2007-04-17 03:15:00,1.53131,1.5317,1.53131,1.53159,31600000.0
2007-04-17 03:16:00,1.5315,1.53163,1.53125,1.5316,35400000.0
2007-04-17 03:17:00,1.53158,1.53165,1.53117,1.53165,46800000.0
2007-04-17 03:18:00,1.53155,1.53155,1.53122,1.53154,33500000.0
2007-04-17 03:19:00,1.53148,1.53162,1.53127,1.53162,18600000.0
2007-04-17 03:20:00,1.53121,1.53174,1.53121,1.5316,57600000.0
2007-04-17 03:21:00,1.53121,1.53123,1.53118,1.53121,26200000.0
2007-04-17 03:22:00,1.53119,1.53119,1.53107,1.53111,48800000.0
2007-04-17 03:23:00,1.53121,1.53128,1.53113,1.53117,72200000.0
2007-04-17 03:24:00,1.5312,1.53128,1.53118,1.53128,56600000.0
2007-04-17 03:25:00,1.5317,1.5317,1.53127,1.53133,21000000.0
2007-04-17 03:26:00,1.53109,1.53119,1.53104,1.53114,126900000.0
2007-04-17 03:27:00,1.53118,1.53128,1.53108,1.53128,74800000.0
2007-04-17 03:28:00,1.53131,1.5314,1.53118,1.53125,40400000.0
2007-04-17 03:29:00,1.53126,1.53126,1.53114,1.53119,37200000.0
2007-04-17 03:30:00,1.53094,1.53094,1.53066,1.53066,79000001.0
2007-04-17 03:31:00,1.53121,1.53151,1.53121,1.53151,53000000.0
2007-04-17 03:32:00,1.53144,1.53161,1.53134,1.53134,36200000.0
2007-04-17 03:33:00,1.53112,1.5312,1.53112,1.53117,36600000.0
2007-04-17 03:34:00,1.5314,1.53169,1.5312,1.53129,52600002.0
2007-04-17 03:35:00,1.53144,1.53146,1.53121,1.53136,70500000.0
2007-04-17 03:36:00,1.53149,1.53187,1.53128,1.53187,59400001.0
2007-04-17 03:37:00,1.53175,1.53175,1.53137,1.53163,37200000.0
2007-04-17 03:38:00,1.53168,1.53182,1.53155,1.5317,32600000.0
2007-04-17 03:39:00,1.53134,1.5315,1.53133,1.5314,88300001.0
2007-04-17 03:40:00,1.53135,1.53168,1.53122,1.53162,136900000.0
2007-04-17 03:41:00,1.53161,1.53177,1.53158,1.53169,75800000.0
2007-04-17 03:42:00,1.53179,1.53179,1.53162,1.53162,86900000.0
2007-04-17 03:43:00,1.53162,1.53204,1.53162,1.53204,30800000.0
2007-04-17 03:44:00,1.53184,1.53195,1.53169,1.53192,20800000.0
2007-04-17 03:45:00,1.53187,1.53201,1.53181,1.532,63200001.0
2007-04-17 03:46:00,1.53159,1.53163,1.53146,1.53146,56000000.0
2007-04-17 03:47:00,1.53149,1.53162,1.53146,1.53146,40600000.0
2007-04-17 03:48:00,1.53181,1.53191,1.53161,1.53176,23700000.0
2007-04-17 03:49:00,1.53181,1.53181,1.53146,1.53146,39000000.0
2007-04-17 03:50:00,1.53182,1.53196,1.53149,1.53149,101600000.0
2007-04-17 03:51:00,1.53183,1.53191,1.53181,1.53183,43800000.0
2007-04-17 03:52:00,1.53186,1.53189,1.53145,1.5315,136700000.0
2007-04-17 03:53:00,1.53149,1.53161,1.53141,1.53149,64100001.0
2007-04-17 03:54:00,1.53159,1.53208,1.53158,1.53163,28200000.0
2007-04-17 03:55:00,1.53153,1.53167,1.53132,1.53155,218700000.0
2007-04-17 03:56:00,1.53198,1.53217,1.53198,1.53217,11800000.0
2007-04-17 03:57:00,1.53157,1.5317,1.53154,1.53162,167400001.0
2007-04-17 03:58:00,1.53157,1.53235,1.53157,1.53159,214800000.0
2007-04-17 03:59:00,1.53192,1.5322,1.53189,1.53205,150400000.0
2007-04-17 04:00:00,1.53202,1.5321,1.5319,1.53192,87800000.0
2007-04-17 04:01:00,1.53189,1.53213,1.53174,1.53209,122900000.0
2007-04-17 04:02:00,1.53193,1.5321,1.53166,1.53166,111200000.0
2007-04-17 04:03:00,1.53176,1.53182,1.53156,1.53182,91900000.0
2007-04-17 04:04:00,1.53169,1.53171,1.53152,1.53158,148100001.0
2007-04-17 04:05:00,1.53158,1.53237,1.53158,1.53204,182400000.0
2007-04-17 04:06:00,1.53152,1.53197,1.53152,1.5317,140800001.0
2007-04-17 04:07:00,1.5318,1.53183,1.53158,1.53159,160800000.0
2007-04-17 04:08:00,1.53153,1.53178,1.53139,1.53178,56200000.0
2007-04-17 04:09:00,1.53189,1.53196,1.5317,1.53182,45200000.0
2007-04-17 04:10:00,1.53178,1.53178,1.5315,1.53167,105800000.0
2007-04-17 04:11:00,1.53194,1.53211,1.53171,1.53176,28200000.0
2007-04-17 04:12:00,1.53163,1.53171,1.53163,1.53166,89100000.0
2007-04-17 04:13:00,1.53165,1.53186,1.53163,1.53169,64400000.0
2007-04-17 04:14:00,1.53183,1.53184,1.5317,1.53184,82100000.0
2007-04-17 04:15:00,1.53194,1.53217,1.53191,1.53211,62200000.0
2007-04-17 04:16:00,1.53213,1.53246,1.53213,1.5323,74600000.0
2007-04-17 04:17:00,1.53233,1.53242,1.53229,1.53236,38400000.0
2007-04-17 04:18:00,1.53239,1.53254,1.53234,1.53239,114800000.0
2007-04-17 04:19:00,1.53239,1.53246,1.53236,1.53244,39000000.0
2007-04-17 04:20:00,1.53233,1.53242,1.53212,1.53213,165200000.0
2007-04-17 04:21:00,1.5321,1.5322,1.5321,1.5321,45000000.0
2007-04-17 04:22:00,1.53226,1.53261,1.53216,1.53258,42400000.0
2007-04-17 04:23:00,1.53216,1.53225,1.53215,1.53221,34000000.0
2007-04-17 04:24:00,1.53224,1.53237,1.53224,1.53233,165200001.0
2007-04-17 04:25:00,1.53229,1.53279,1.5322,1.53254,212700000.0
2007-04-17 04:26:00,1.53261,1.53261,1.53234,1.53245,128400000.0
2007-04-17 04:27:00,1.53254,1.53259,1.53242,1.53243,55700000.0
2007-04-17 04:28:00,1.5325,1.53255,1.53245,1.53245,95000001.0
2007-04-17 04:29:00,1.5322,1.53275,1.5322,1.53235,140300000.0
2007-04-17 04:30:00,1.53195,1.5324,1.53195,1.5323,89400000.0
2007-04-17 04:31:00,1.53228,1.53242,1.53203,1.53228,24600000.0
2007-04-17 04:32:00,1.53234,1.53234,1.53218,1.53226,27000000.0
2007-04-17 04:33:00,1.53234,1.53244,1.53221,1.53239,43300000.0
2007-04-17 04:34:00,1.53244,1.53257,1.53239,1.53239,24400000.0
2007-04-17 04:35:00,1.53199,1.53242,1.53199,1.53227,71300000.0
2007-04-17 04:36:00,1.53243,1.53254,1.53178,1.53237,180400000.0
2007-04-17 04:37:00,1.5323,1.53253,1.53203,1.5323,116600000.0
2007-04-17 04:38:00,1.53237,1.53241,1.53227,1.53236,45300000.0
2007-04-17 04:39:00,1.5322,1.53234,1.53216,1.53218,60200000.0
2007-04-17 04:40:00,1.53221,1.53248,1.53221,1.53248,34300000.0
2007-04-17 04:41:00,1.53241,1.53262,1.5324,1.53252,53400000.0
2007-04-17 04:42:00,1.53233,1.5325,1.53229,1.53244,52400000.0
2007-04-17 04:43:00,1.53227,1.53227,1.53214,1.53214,49200000.0
2007-04-17 04:44:00,1.53222,1.53269,1.53222,1.53267,35200000.0
2007-04-17 04:45:00,1.53258,1.53266,1.53224,1.53227,43700000.0
2007-04-17 04:46:00,1.53221,1.53233,1.53215,1.53215,41700000.0
2007-04-17 04:47:00,1.53213,1.53271,1.53213,1.53271,75900000.0
2007-04-17 04:48:00,1.5326,1.53292,1.5326,1.53286,51300000.0
2007-04-17 04:49:00,1.53266,1.53266,1.53222,1.53233,61200000.0
2007-04-17 04:50:00,1.53287,1.5331,1.53287,1.53293,36400000.0
2007-04-17 04:51:00,1.53263,1.53265,1.53254,1.53254,33200000.0
2007-04-17 04:52:00,1.53256,1.53332,1.53256,1.53277,61900000.0
2007-04-17 04:53:00,1.53251,1.53272,1.53223,1.53252,41000000.0
2007-04-17 04:54:00,1.5323,1.53256,1.5322,1.5322,34400000.0
2007-04-17 04:55:00,1.5325,1.53261,1.53218,1.53261,24800000.0
2007-04-17 04:56:00,1.53248,1.53261,1.53237,1.53241,50700000.0
2007-04-17 04:57:00,1.53226,1.53263,1.53218,1.53218,45500000.0
2007-04-17 04:58:00,1.53211,1.53253,1.53211,1.53241,41000000.0
2007-04-17 04:59:00,1.53211,1.53236,1.53211,1.53211,107200001.0
2007-04-17 05:00:00,1.53243,1.53252,1.53235,1.53242,42800000.0
2007-04-17 05:01:00,1.53234,1.53259,1.53234,1.53259,40700000.0
2007-04-17 05:02:00,1.53249,1.53261,1.53229,1.53249,26000000.0
2007-04-17 05:03:00,1.53195,1.5322,1.5319,1.53197,140900000.0
2007-04-17 05:04:00,1.53229,1.5323,1.53221,1.53224,216000000.0
2007-04-17 05:05:00,1.53222,1.53225,1.53212,1.53219,173300000.0
2007-04-17 05:06:00,1.53225,1.5323,1.53212,1.53225,166700000.0
2007-04-17 05:07:00,1.53208,1.5324,1.5319,1.5319,258400000.0
2007-04-17 05:08:00,1.53214,1.53233,1.53207,1.5321,333600000.0
2007-04-17 05:09:00,1.5319,1.53233,1.5319,1.5319,191500000.0
2007-04-17 05:10:00,1.53182,1.53199,1.53178,1.53199,218800000.0
2007-04-17 05:11:00,1.53184,1.53194,1.53174,1.53179,102000000.0
2007-04-17 05:12:00,1.53175,1.53183,1.53172,1.53174,124400000.0
2007-04-17 05:13:00,1.53179,1.53216,1.53178,1.53189,172900001.0
2007-04-17 05:14:00,1.53186,1.53194,1.53181,1.53188,219700000.0
2007-04-17 05:15:00,1.5319,1.53195,1.53185,1.53185,161500000.0
2007-04-17 05:16:00,1.53198,1.53219,1.53196,1.53205,205800000.0
2007-04-17 05:17:00,1.5321,1.53227,1.53183,1.53227,168200002.0
2007-04-17 05:18:00,1.53222,1.53222,1.53193,1.53209,267900000.0
2007-04-17 05:19:00,1.53187,1.5322,1.53185,1.53187,322000000.0
2007-04-17 05:20:00,1.53189,1.53205,1.53175,1.53181,262100001.0
2007-04-17 05:21:00,1.53176,1.5321,1.53168,1.53186,314800001.0
2007-04-17 05:22:00,1.53182,1.53189,1.53174,1.53179,207600000.0
2007-04-17 05:23:00,1.53174,1.53187,1.53174,1.53182,111000000.0
2007-04-17 05:24:00,1.53179,1.53183,1.5317,1.53178,188400000.0
2007-04-17 05:25:00,1.53195,1.53218,1.53177,1.5318,221200000.0
2007-04-17 05:26:00,1.5318,1.53188,1.53176,1.53186,139300000.0
2007-04-17 05:27:00,1.53221,1.53248,1.53198,1.53212,169800000.0
2007-04-17 05:28:00,1.53206,1.53212,1.53177,1.53201,219000000.0
2007-04-17 05:29:00,1.53191,1.53192,1.53163,1.53172,269500000.0
2007-04-17 05:30:00,1.5318,1.53214,1.5318,1.5319,207100000.0
2007-04-17 05:31:00,1.53178,1.53204,1.53171,1.53184,66000000.0
2007-04-17 05:32:00,1.53191,1.53207,1.53185,1.532,167100001.0
2007-04-17 05:33:00,1.53188,1.53188,1.53168,1.53178,180300000.0
2007-04-17 05:34:00,1.53178,1.53215,1.53172,1.53174,231400000.0
2007-04-17 05:35:00,1.53153,1.5316,1.53145,1.53155,45000000.0
2007-04-17 05:36:00,1.53166,1.53176,1.53158,1.53161,159200000.0
2007-04-17 05:37:00,1.53161,1.53172,1.53159,1.53166,172100000.0
2007-04-17 05:38:00,1.53177,1.53201,1.53177,1.5319,160700001.0
2007-04-17 05:39:00,1.53184,1.53204,1.53176,1.53186,151900000.0
2007-04-17 05:40:00,1.53172,1.53233,1.53172,1.53233,202200001.0
2007-04-17 05:41:00,1.53236,1.53251,1.53217,1.53226,136900000.0
2007-04-17 05:42:00,1.53243,1.53246,1.53223,1.53232,229400000.0
2007-04-17 05:43:00,1.53232,1.53241,1.53226,1.53228,93600000.0
2007-04-17 05:44:00,1.53225,1.53246,1.53216,1.53225,108200000.0
2007-04-17 05:45:00,1.53225,1.53246,1.53215,1.53217,99000000.0
2007-04-17 05:46:00,1.53219,1.53234,1.53214,1.53224,169100000.0
2007-04-17 05:47:00,1.53224,1.53229,1.53209,1.53226,200200000.0
2007-04-17 05:48:00,1.53203,1.53226,1.5319,1.53201,264700001.0
2007-04-17 05:49:00,1.53202,1.53227,1.53179,1.5319,182900000.0
2007-04-17 05:50:00,1.53192,1.53227,1.53192,1.53212,254400001.0
2007-04-17 05:51:00,1.53214,1.5322,1.53202,1.53202,156000000.0
2007-04-17 05:52:00,1.53202,1.53224,1.53202,1.5322,173200000.0
2007-04-17 05:53:00,1.5321,1.5322,1.53195,1.53195,113000000.0
2007-04-17 05:54:00,1.53202,1.53214,1.53179,1.53186,190600000.0
2007-04-17 05:55:00,1.53171,1.5318,1.53143,1.53157,224200000.0
2007-04-17 05:56:00,1.53165,1.53182,1.53155,1.53158,121800000.0
2007-04-17 05:57:00,1.53166,1.53212,1.53166,1.53212,188100000.0
2007-04-17 05:58:00,1.53222,1.53222,1.53192,1.53192,146700000.0
2007-04-17 05:59:00,1.53207,1.53226,1.53207,1.53218,73600000.0
2007-04-17 06:00:00,1.53221,1.53221,1.53207,1.53207,270300003.0
2007-04-17 06:01:00,1.53207,1.53226,1.53202,1.53206,169800000.0
2007-04-17 06:02:00,1.53198,1.53214,1.53194,1.53202,235800000.0
2007-04-17 06:03:00,1.5321,1.5322,1.532,1.53215,42800000.0
2007-04-17 06:04:00,1.53209,1.5321,1.53198,1.53204,151600001.0
2007-04-17 06:05:00,1.53208,1.53218,1.53196,1.532,393200000.0
2007-04-17 06:06:00,1.53211,1.53226,1.53211,1.53219,78100000.0
2007-04-17 06:07:00,1.53197,1.53197,1.53171,1.53179,305800000.0
2007-04-17 06:08:00,1.53177,1.53199,1.53175,1.53182,560500001.0
2007-04-17 06:09:00,1.53164,1.53197,1.53159,1.53183,440900000.0
2007-04-17 06:10:00,1.53191,1.53199,1.53179,1.53181,286000000.0
2007-04-17 06:11:00,1.53179,1.53186,1.53165,1.53181,428700001.0
2007-04-17 06:12:00,1.5318,1.53225,1.53179,1.53225,313400001.0
2007-04-17 06:13:00,1.53215,1.53221,1.53192,1.53192,393000001.0
2007-04-17 06:14:00,1.53219,1.53219,1.53189,1.53207,367200003.0
2007-04-17 06:15:00,1.53211,1.53218,1.53201,1.53214,146900000.0
2007-04-17 06:16:00,1.53203,1.53203,1.53187,1.53199,175800000.0
2007-04-17 06:17:00,1.53192,1.53207,1.53192,1.53192,176200000.0
2007-04-17 06:18:00,1.53194,1.53215,1.53192,1.53194,266800001.0
2007-04-17 06:19:00,1.53202,1.53236,1.53202,1.53236,226800000.0
2007-04-17 06:20:00,1.53234,1.53238,1.53214,1.53216,310600000.0
2007-04-17 06:21:00,1.53225,1.53235,1.53215,1.53227,282500000.0
2007-04-17 06:22:00,1.5323,1.53249,1.53199,1.53199,217500000.0
2007-04-17 06:23:00,1.53184,1.53201,1.53178,1.53201,326000000.0
2007-04-17 06:24:00,1.53198,1.53212,1.53187,1.53195,350300002.0
2007-04-17 06:25:00,1.53191,1.53199,1.53186,1.53194,227000000.0
2007-04-17 06:26:00,1.53173,1.53197,1.53169,1.53179,452300001.0
2007-04-17 06:27:00,1.53192,1.53198,1.53181,1.53188,319500000.0
2007-04-17 06:28:00,1.53181,1.53193,1.5316,1.53164,387100000.0
2007-04-17 06:29:00,1.5316,1.53178,1.53155,1.53155,101400002.0
2007-04-17 06:30:00,1.5315,1.53178,1.5315,1.53158,279600000.0
2007-04-17 06:31:00,1.53166,1.53176,1.53157,1.53173,144900000.0
2007-04-17 06:32:00,1.53175,1.53181,1.53173,1.53175,194300000.0
2007-04-17 06:33:00,1.53177,1.53206,1.53169,1.53189,279800001.0
2007-04-17 06:34:00,1.5319,1.532,1.5318,1.53195,222500001.0
2007-04-17 06:35:00,1.53181,1.53202,1.53177,1.53186,129800000.0
2007-04-17 06:36:00,1.53183,1.53189,1.5318,1.5318,80200000.0
2007-04-17 06:37:00,1.53178,1.53182,1.53165,1.53172,262900004.0
2007-04-17 06:38:00,1.53162,1.53198,1.53162,1.53175,139100000.0
2007-04-17 06:39:00,1.53188,1.53197,1.53188,1.53197,18600000.0
2007-04-17 06:40:00,1.53192,1.53192,1.53162,1.53181,126400000.0
2007-04-17 06:41:00,1.53209,1.53215,1.53196,1.53215,210100001.0
2007-04-17 06:42:00,1.5322,1.53254,1.53205,1.53254,269400001.0
2007-04-17 06:43:00,1.5326,1.53287,1.5324,1.5324,133500001.0
2007-04-17 06:44:00,1.53225,1.53225,1.53206,1.53213,337600003.0
2007-04-17 06:45:00,1.53216,1.53221,1.53206,1.53221,261300003.0
2007-04-17 06:46:00,1.53216,1.53224,1.53209,1.53216,218600000.0
2007-04-17 06:47:00,1.53215,1.53221,1.53203,1.53208,283200001.0
2007-04-17 06:48:00,1.53184,1.53204,1.53184,1.53196,33200000.0
2007-04-17 06:49:00,1.53186,1.53211,1.53178,1.53188,233600000.0
2007-04-17 06:50:00,1.53189,1.53206,1.53189,1.53199,42000000.0
2007-04-17 06:51:00,1.53207,1.53224,1.53193,1.53224,19000000.0
2007-04-17 06:52:00,1.53229,1.53243,1.53225,1.53226,251200000.0
2007-04-17 06:53:00,1.5323,1.53259,1.53227,1.53239,207900001.0
2007-04-17 06:54:00,1.53244,1.53264,1.53226,1.53229,521200003.0
2007-04-17 06:55:00,1.53226,1.53249,1.53222,1.53244,303200000.0
2007-04-17 06:56:00,1.53256,1.53256,1.53234,1.53234,40800001.0
2007-04-17 06:57:00,1.53244,1.53249,1.53241,1.53242,75700000.0
2007-04-17 06:58:00,1.53239,1.53245,1.5322,1.53231,220200000.0
2007-04-17 06:59:00,1.53225,1.53245,1.53219,1.53234,309500001.0
2007-04-17 07:00:00,1.53232,1.53232,1.53218,1.53219,173300000.0
2007-04-17 07:01:00,1.53202,1.53217,1.53202,1.53215,350200000.0
2007-04-17 07:02:00,1.53222,1.53229,1.53207,1.53215,463700000.0
2007-04-17 07:03:00,1.53215,1.53222,1.53207,1.53215,131300000.0
2007-04-17 07:04:00,1.53217,1.53233,1.53214,1.53226,309800000.0
2007-04-17 07:05:00,1.53235,1.53235,1.53214,1.53226,126200000.0
2007-04-17 07:06:00,1.5323,1.53235,1.53215,1.53228,207000000.0
2007-04-17 07:07:00,1.53233,1.53242,1.53219,1.53235,192700001.0
2007-04-17 07:08:00,1.53239,1.53254,1.53228,1.53233,258100000.0
2007-04-17 07:09:00,1.53236,1.53236,1.53218,1.53221,256000001.0
2007-04-17 07:10:00,1.53245,1.53256,1.53239,1.53243,433800000.0
2007-04-17 07:11:00,1.5326,1.53265,1.53254,1.53261,341800000.0
2007-04-17 07:12:00,1.53246,1.5327,1.53245,1.53264,280100000.0
2007-04-17 07:13:00,1.53252,1.53252,1.53225,1.53235,224000000.0
2007-04-17 07:14:00,1.53235,1.53245,1.53226,1.53228,489100002.0
2007-04-17 07:15:00,1.53255,1.53255,1.5322,1.53236,238500000.0
2007-04-17 07:16:00,1.53239,1.53261,1.53233,1.53245,259600001.0
2007-04-17 07:17:00,1.53232,1.53232,1.53203,1.53203,185400000.0
2007-04-17 07:18:00,1.53188,1.53237,1.53188,1.53237,478500002.0
2007-04-17 07:19:00,1.53233,1.5324,1.53207,1.53232,426300002.0
2007-04-17 07:20:00,1.53233,1.53247,1.53218,1.53229,457200001.0
2007-04-17 07:21:00,1.53218,1.53244,1.53215,1.53221,300200000.0
2007-04-17 07:22:00,1.53229,1.53245,1.53224,1.53237,352300001.0
2007-04-17 07:23:00,1.53239,1.53244,1.53216,1.53237,385300001.0
2007-04-17 07:24:00,1.53232,1.53239,1.53222,1.53227,236700000.0
2007-04-17 07:25:00,1.53227,1.53234,1.53213,1.53224,371500000.0
2007-04-17 07:26:00,1.53224,1.53251,1.53217,1.5323,345700002.0
2007-04-17 07:27:00,1.53232,1.53243,1.53218,1.5324,168200002.0
2007-04-17 07:28:00,1.53235,1.53241,1.53228,1.53237,260700000.0
2007-04-17 07:29:00,1.53193,1.53211,1.53182,1.53182,238800001.0
2007-04-17 07:30:00,1.53185,1.53197,1.5318,1.53188,484600002.0
2007-04-17 07:31:00,1.53181,1.53208,1.53181,1.53192,246700000.0
2007-04-17 07:32:00,1.5319,1.53203,1.53173,1.53195,473400001.0
2007-04-17 07:33:00,1.53182,1.53204,1.53177,1.53188,349200001.0
2007-04-17 07:34:00,1.53203,1.53214,1.53197,1.53208,304300000.0
2007-04-17 07:35:00,1.53213,1.53232,1.53212,1.53214,235500000.0
2007-04-17 07:36:00,1.53211,1.5322,1.53195,1.53206,364000001.0
2007-04-17 07:37:00,1.53202,1.53202,1.53178,1.53195,245500000.0
2007-04-17 07:38:00,1.53179,1.53197,1.53179,1.53192,41100000.0
2007-04-17 07:39:00,1.53193,1.53225,1.53183,1.53225,389500000.0
2007-04-17 07:40:00,1.53228,1.5326,1.53208,1.53222,322100000.0
2007-04-17 07:41:00,1.53225,1.53248,1.53217,1.53228,614600001.0
2007-04-17 07:42:00,1.53221,1.53225,1.53203,1.53212,299000000.0
2007-04-17 07:43:00,1.53208,1.5323,1.53199,1.53206,203000000.0
2007-04-17 07:44:00,1.53207,1.53207,1.53169,1.53169,379200000.0
2007-04-17 07:45:00,1.5321,1.5322,1.53198,1.53203,378100000.0
2007-04-17 07:46:00,1.53194,1.53218,1.53183,1.53195,421100000.0
2007-04-17 07:47:00,1.53209,1.53227,1.53182,1.53204,686500001.0
2007-04-17 07:48:00,1.53207,1.53249,1.53204,1.53209,657000000.0
2007-04-17 07:49:00,1.53227,1.53234,1.53202,1.5323,664200002.0
2007-04-17 07:50:00,1.53234,1.53249,1.53222,1.53242,565900002.0
2007-04-17 07:51:00,1.53247,1.53247,1.5319,1.53218,563600001.0
2007-04-17 07:52:00,1.53206,1.53215,1.53186,1.53192,428700001.0
2007-04-17 07:53:00,1.53187,1.5322,1.53178,1.532,566200001.0
2007-04-17 07:54:00,1.532,1.53214,1.53192,1.53197,366000001.0
2007-04-17 07:55:00,1.53179,1.53191,1.53167,1.53174,421400000.0
2007-04-17 07:56:00,1.53165,1.53208,1.53162,1.53177,728900001.0
2007-04-17 07:57:00,1.53174,1.53207,1.53168,1.5319,612200001.0
2007-04-17 07:58:00,1.53208,1.53239,1.53206,1.53226,721200001.0
2007-04-17 07:59:00,1.53215,1.53237,1.53207,1.5322,464700001.0
2007-04-17 08:00:00,1.53212,1.53212,1.53161,1.53173,396600000.0
2007-04-17 08:01:00,1.53165,1.53224,1.53165,1.53193,429000000.0
2007-04-17 08:02:00,1.53187,1.53223,1.53185,1.53219,230400000.0
2007-04-17 08:03:00,1.53218,1.53233,1.53209,1.53216,456500001.0
2007-04-17 08:04:00,1.53202,1.53221,1.53185,1.53208,432400003.0
2007-04-17 08:05:00,1.53198,1.53198,1.53139,1.53169,297500000.0
2007-04-17 08:06:00,1.53186,1.53186,1.53126,1.53152,657400000.0
2007-04-17 08:07:00,1.53146,1.53188,1.53137,1.53159,535600002.0
2007-04-17 08:08:00,1.53155,1.53173,1.53154,1.5317,411300001.0
2007-04-17 08:09:00,1.5316,1.53174,1.53141,1.53157,466000001.0
2007-04-17 08:10:00,1.5316,1.53187,1.53132,1.53177,529100000.0
2007-04-17 08:11:00,1.53166,1.53166,1.53119,1.53124,240900001.0
2007-04-17 08:12:00,1.53125,1.53141,1.53115,1.53128,459600003.0
2007-04-17 08:13:00,1.5313,1.53152,1.53126,1.53136,203200000.0
2007-04-17 08:14:00,1.53125,1.53143,1.53125,1.53128,130600001.0
2007-04-17 08:15:00,1.53125,1.53166,1.53125,1.53146,298700000.0
2007-04-17 08:16:00,1.53139,1.53139,1.53114,1.53114,247600000.0
2007-04-17 08:17:00,1.53106,1.53127,1.53097,1.53107,316900000.0
2007-04-17 08:18:00,1.53105,1.53125,1.53098,1.53125,198800002.0
2007-04-17 08:19:00,1.53132,1.53142,1.53125,1.53142,324400000.0
2007-04-17 08:20:00,1.53131,1.53145,1.53104,1.53111,316900000.0
2007-04-17 08:21:00,1.5311,1.53152,1.53106,1.53133,519100001.0
2007-04-17 08:22:00,1.53143,1.53159,1.53141,1.53145,317200001.0
2007-04-17 08:23:00,1.5315,1.53168,1.53147,1.53155,260400003.0
2007-04-17 08:24:00,1.53169,1.53208,1.53169,1.53208,473000000.0
2007-04-17 08:25:00,1.53226,1.53249,1.53207,1.5323,561100000.0
2007-04-17 08:26:00,1.53229,1.53241,1.53218,1.53237,337000000.0
2007-04-17 08:27:00,1.53239,1.53254,1.5321,1.53218,356000000.0
2007-04-17 08:28:00,1.53209,1.53223,1.53196,1.53198,546700000.0
2007-04-17 08:29:00,1.53192,1.53196,1.53156,1.53169,401800000.0
2007-04-17 08:30:00,1.53173,1.53186,1.53161,1.53179,460200001.0
2007-04-17 08:31:00,1.53177,1.53204,1.53173,1.53196,221700000.0
2007-04-17 08:32:00,1.53194,1.53211,1.53183,1.5319,268800000.0
2007-04-17 08:33:00,1.53187,1.53193,1.53182,1.53188,197000000.0
2007-04-17 08:34:00,1.53151,1.53184,1.53151,1.53156,714700003.0
2007-04-17 08:35:00,1.53164,1.53242,1.53164,1.53242,523200000.0
2007-04-17 08:36:00,1.53256,1.5329,1.53253,1.53271,411400000.0
2007-04-17 08:37:00,1.53272,1.53307,1.53267,1.53305,315300000.0
2007-04-17 08:38:00,1.53292,1.53313,1.53282,1.53285,315700000.0
2007-04-17 08:39:00,1.53291,1.53374,1.53291,1.53361,512000001.0
2007-04-17 08:40:00,1.5334,1.53382,1.53334,1.53356,378400000.0
2007-04-17 08:41:00,1.53375,1.53401,1.53351,1.53372,476500000.0
2007-04-17 08:42:00,1.53375,1.53378,1.53348,1.53356,476500000.0
2007-04-17 08:43:00,1.53363,1.53396,1.53361,1.53361,286200000.0
2007-04-17 08:44:00,1.53369,1.53379,1.53348,1.53352,459200002.0
2007-04-17 08:45:00,1.5336,1.53385,1.53344,1.53346,665600001.0
2007-04-17 08:46:00,1.53373,1.53416,1.53373,1.53387,710100001.0
2007-04-17 08:47:00,1.53381,1.53389,1.53368,1.53373,598700000.0
2007-04-17 08:48:00,1.53368,1.53399,1.53367,1.53396,403500001.0
2007-04-17 08:49:00,1.53399,1.53417,1.53378,1.53378,518900003.0
2007-04-17 08:50:00,1.53405,1.53411,1.53383,1.53391,584100002.0
2007-04-17 08:51:00,1.53386,1.53416,1.53349,1.53364,525500001.0
2007-04-17 08:52:00,1.53373,1.53388,1.53345,1.53353,591600004.0
2007-04-17 08:53:00,1.53353,1.53369,1.5333,1.53352,510700001.0
2007-04-17 08:54:00,1.53355,1.53385,1.53352,1.53373,669000000.0
2007-04-17 08:55:00,1.53372,1.53391,1.53353,1.53378,651000001.0
2007-04-17 08:56:00,1.53376,1.53403,1.53369,1.53397,552200001.0
2007-04-17 08:57:00,1.53391,1.53406,1.5336,1.53364,559900001.0
2007-04-17 08:58:00,1.53369,1.53413,1.53365,1.53384,449900000.0
2007-04-17 08:59:00,1.53388,1.53416,1.53386,1.53386,367400000.0
2007-04-17 09:00:00,1.534,1.53407,1.53373,1.53395,540200003.0
2007-04-17 09:01:00,1.53398,1.53407,1.5338,1.53382,426900000.0
2007-04-17 09:02:00,1.53377,1.53377,1.53318,1.53329,713400001.0
2007-04-17 09:03:00,1.53325,1.53337,1.53309,1.53323,624600000.0
2007-04-17 09:04:00,1.53345,1.53345,1.53298,1.53308,622100001.0
2007-04-17 09:05:00,1.53279,1.53287,1.5323,1.53268,643000000.0
2007-04-17 09:06:00,1.53235,1.53251,1.53185,1.53197,547300001.0
2007-04-17 09:07:00,1.53182,1.53226,1.53182,1.53218,334100000.0
2007-04-17 09:08:00,1.53202,1.53208,1.53182,1.53198,233800001.0
2007-04-17 09:09:00,1.53202,1.5321,1.53183,1.53192,289300001.0
2007-04-17 09:10:00,1.53198,1.53226,1.53192,1.53201,391500001.0
2007-04-17 09:11:00,1.53213,1.53268,1.53213,1.5325,544700000.0
2007-04-17 09:12:00,1.53268,1.53289,1.53258,1.53272,455700000.0
2007-04-17 09:13:00,1.53279,1.53303,1.53279,1.53287,512800001.0
2007-04-17 09:14:00,1.53288,1.53316,1.53287,1.53316,388400001.0
2007-04-17 09:15:00,1.53299,1.53299,1.53222,1.53222,424400001.0
2007-04-17 09:16:00,1.53209,1.53223,1.53204,1.5321,536400000.0
2007-04-17 09:17:00,1.53213,1.53238,1.53211,1.5323,516100000.0
2007-04-17 09:18:00,1.53225,1.53252,1.53223,1.53239,204100000.0
2007-04-17 09:19:00,1.53257,1.53283,1.53245,1.53248,458800000.0
2007-04-17 09:20:00,1.53244,1.53252,1.53236,1.53238,253900000.0
2007-04-17 09:21:00,1.53255,1.5327,1.53243,1.5327,357800001.0
2007-04-17 09:22:00,1.53269,1.5328,1.5326,1.53267,326700001.0
2007-04-17 09:23:00,1.5326,1.53263,1.53237,1.53251,357600000.0
2007-04-17 09:24:00,1.53244,1.53249,1.53212,1.53215,296300001.0
2007-04-17 09:25:00,1.53212,1.53212,1.53186,1.53186,445800001.0
2007-04-17 09:26:00,1.53188,1.53208,1.53178,1.53184,563500000.0
2007-04-17 09:27:00,1.53177,1.53209,1.53177,1.53187,400700005.0
2007-04-17 09:28:00,1.53194,1.53207,1.53174,1.532,540600000.0
2007-04-17 09:29:00,1.53203,1.53223,1.53193,1.53214,421900001.0
2007-04-17 09:30:00,1.53217,1.53232,1.53195,1.53205,709800000.0
2007-04-17 09:31:00,1.53208,1.53231,1.53199,1.53212,407200001.0
2007-04-17 09:32:00,1.53203,1.53203,1.53156,1.53173,432400002.0
2007-04-17 09:33:00,1.53158,1.53183,1.5314,1.53172,276100000.0
2007-04-17 09:34:00,1.53179,1.53205,1.53179,1.53202,414000001.0
2007-04-17 09:35:00,1.53177,1.53201,1.53177,1.53181,266900000.0
2007-04-17 09:36:00,1.5319,1.532,1.53174,1.53185,354300001.0
2007-04-17 09:37:00,1.53207,1.53261,1.53207,1.53261,454900001.0
2007-04-17 09:38:00,1.53251,1.53278,1.53241,1.53259,475200000.0
2007-04-17 09:39:00,1.53262,1.5328,1.53258,1.53271,378300000.0
2007-04-17 09:40:00,1.53264,1.53281,1.53259,1.53265,391700002.0
2007-04-17 09:41:00,1.53257,1.53261,1.53236,1.53249,426900000.0
2007-04-17 09:42:00,1.53261,1.5329,1.53247,1.53258,490600001.0
2007-04-17 09:43:00,1.53275,1.53282,1.5326,1.53267,256400000.0
2007-04-17 09:44:00,1.53262,1.53293,1.53241,1.53241,457000000.0
2007-04-17 09:45:00,1.53257,1.53273,1.53223,1.53247,564100002.0
2007-04-17 09:46:00,1.53267,1.53289,1.53255,1.53268,337600000.0
2007-04-17 09:47:00,1.53268,1.53286,1.5326,1.53272,414600001.0
2007-04-17 09:48:00,1.5326,1.53286,1.53255,1.53267,345200000.0
2007-04-17 09:49:00,1.5327,1.5329,1.53258,1.5326,526600000.0
2007-04-17 09:50:00,1.53259,1.53276,1.53249,1.53256,405600001.0
2007-04-17 09:51:00,1.5325,1.53279,1.53239,1.53268,481800000.0
2007-04-17 09:52:00,1.53267,1.53283,1.53253,1.53261,503300000.0
2007-04-17 09:53:00,1.53257,1.53276,1.5325,1.53261,365800000.0
2007-04-17 09:54:00,1.53266,1.53291,1.53253,1.53278,487700000.0
2007-04-17 09:55:00,1.53261,1.5329,1.53254,1.53261,553100001.0
2007-04-17 09:56:00,1.53268,1.53279,1.53257,1.5327,313100000.0
2007-04-17 09:57:00,1.53278,1.53295,1.53269,1.53277,558800000.0
2007-04-17 09:58:00,1.53289,1.53303,1.53265,1.53279,733700001.0
2007-04-17 09:59:00,1.53292,1.53318,1.53272,1.53317,679100000.0
2007-04-17 10:00:00,1.53314,1.53327,1.53302,1.53305,244900001.0
2007-04-17 10:01:00,1.53302,1.5331,1.53269,1.53285,666500000.0
2007-04-17 10:02:00,1.53292,1.53311,1.53268,1.53292,578300000.0
2007-04-17 10:03:00,1.53289,1.53316,1.53288,1.53309,426200000.0
2007-04-17 10:04:00,1.53296,1.5331,1.53264,1.53303,409300000.0
2007-04-17 10:05:00,1.53286,1.53318,1.53286,1.53318,404300001.0
2007-04-17 10:06:00,1.53323,1.53341,1.53307,1.53318,532600000.0
2007-04-17 10:07:00,1.53316,1.53357,1.53312,1.53355,524400001.0
2007-04-17 10:08:00,1.53348,1.53388,1.53348,1.53382,504200000.0
2007-04-17 10:09:00,1.53407,1.53456,1.53401,1.53454,543000002.0
2007-04-17 10:10:00,1.53473,1.53527,1.53466,1.53515,392900000.0
2007-04-17 10:11:00,1.53511,1.53545,1.53511,1.53545,403600001.0
2007-04-17 10:12:00,1.53538,1.53538,1.53503,1.53528,487000001.0
2007-04-17 10:13:00,1.53539,1.53588,1.53538,1.53578,519100001.0
2007-04-17 10:14:00,1.53573,1.53573,1.53528,1.53528,533200001.0
2007-04-17 10:15:00,1.53545,1.53547,1.53522,1.53535,401500000.0
2007-04-17 10:16:00,1.53533,1.53553,1.53522,1.53553,452400001.0
2007-04-17 10:17:00,1.53554,1.53568,1.53516,1.53553,358800002.0
2007-04-17 10:18:00,1.53528,1.53552,1.53525,1.53537,396800001.0
2007-04-17 10:19:00,1.53551,1.53551,1.53515,1.53524,367900001.0
2007-04-17 10:20:00,1.53517,1.53537,1.53514,1.53514,503500001.0
2007-04-17 10:21:00,1.53512,1.53523,1.53495,1.53496,406200000.0
2007-04-17 10:22:00,1.53494,1.53518,1.53489,1.53503,308700000.0
2007-04-17 10:23:00,1.53503,1.53536,1.535,1.5352,527500001.0
2007-04-17 10:24:00,1.5352,1.53538,1.53508,1.53525,489100001.0
2007-04-17 10:25:00,1.53538,1.53542,1.53515,1.53532,347300000.0
2007-04-17 10:26:00,1.53524,1.53541,1.53496,1.53523,526600000.0
2007-04-17 10:27:00,1.53526,1.53526,1.53504,1.5351,411600000.0
2007-04-17 10:28:00,1.53507,1.5352,1.53494,1.53505,590400001.0
2007-04-17 10:29:00,1.53499,1.53522,1.53484,1.53511,515000001.0
2007-04-17 10:30:00,1.53528,1.53535,1.53428,1.53443,674100001.0
2007-04-17 10:31:00,1.53439,1.53479,1.53424,1.53439,564900001.0
2007-04-17 10:32:00,1.53419,1.53449,1.53402,1.53428,507600000.0
2007-04-17 10:33:00,1.53448,1.53478,1.5344,1.53478,497300000.0
2007-04-17 10:34:00,1.53478,1.53483,1.53431,1.53446,386100000.0
2007-04-17 10:35:00,1.53438,1.53458,1.53416,1.53416,519800000.0
2007-04-17 10:36:00,1.53407,1.53426,1.53377,1.53386,510300001.0
2007-04-17 10:37:00,1.53384,1.53399,1.53364,1.53395,487200001.0
2007-04-17 10:38:00,1.53389,1.53389,1.53353,1.53354,438700002.0
2007-04-17 10:39:00,1.53355,1.53377,1.5334,1.53363,445900002.0
2007-04-17 10:40:00,1.5335,1.53363,1.53328,1.53353,304300000.0
2007-04-17 10:41:00,1.53352,1.53367,1.53335,1.53358,606600000.0
2007-04-17 10:42:00,1.53349,1.53355,1.5333,1.53355,405600000.0
2007-04-17 10:43:00,1.5337,1.53406,1.53354,1.53399,401500000.0
2007-04-17 10:44:00,1.53419,1.53493,1.53417,1.53454,526700000.0
2007-04-17 10:45:00,1.53486,1.53498,1.53448,1.53464,538900001.0
2007-04-17 10:46:00,1.5345,1.53473,1.53423,1.53449,264100000.0
2007-04-17 10:47:00,1.53457,1.53501,1.53428,1.53498,366200000.0
2007-04-17 10:48:00,1.53504,1.53512,1.53474,1.53494,486000001.0
2007-04-17 10:49:00,1.53489,1.53506,1.53464,1.53489,411500000.0
2007-04-17 10:50:00,1.53479,1.53501,1.53459,1.53501,564500001.0
2007-04-17 10:51:00,1.53453,1.53482,1.53439,1.53481,516800000.0
2007-04-17 10:52:00,1.53476,1.53493,1.53468,1.53472,314600000.0
2007-04-17 10:53:00,1.53463,1.53463,1.53436,1.53438,464900001.0
2007-04-17 10:54:00,1.53452,1.53475,1.53437,1.53452,431700001.0
2007-04-17 10:55:00,1.53455,1.53477,1.53446,1.53458,477800000.0
2007-04-17 10:56:00,1.53466,1.53494,1.53439,1.53464,409300000.0
2007-04-17 10:57:00,1.53458,1.5348,1.53437,1.53477,314800000.0
2007-04-17 10:58:00,1.53486,1.53496,1.53449,1.53463,425100001.0
2007-04-17 10:59:00,1.5343,1.53484,1.5343,1.53465,811000002.0
2007-04-17 11:00:00,1.53496,1.53548,1.53496,1.53526,456900000.0
2007-04-17 11:01:00,1.53528,1.53546,1.53495,1.53504,584400001.0
2007-04-17 11:02:00,1.53507,1.53524,1.53482,1.53524,547200000.0
2007-04-17 11:03:00,1.53515,1.53525,1.535,1.53501,214600000.0
2007-04-17 11:04:00,1.53495,1.53518,1.5348,1.53483,574300000.0
2007-04-17 11:05:00,1.53478,1.53478,1.53421,1.53424,485700003.0
2007-04-17 11:06:00,1.53437,1.53464,1.53416,1.53431,625900000.0
2007-04-17 11:07:00,1.53435,1.5346,1.53435,1.53445,292900001.0
2007-04-17 11:08:00,1.53452,1.53463,1.53433,1.53447,335500001.0
2007-04-17 11:09:00,1.53439,1.53476,1.53429,1.53437,420600000.0
2007-04-17 11:10:00,1.53445,1.53458,1.53428,1.53442,516600000.0
2007-04-17 11:11:00,1.53445,1.5347,1.53408,1.53426,601400001.0
2007-04-17 11:12:00,1.53438,1.53451,1.53416,1.53451,564300003.0
2007-04-17 11:13:00,1.53452,1.53454,1.5342,1.53432,380600000.0
2007-04-17 11:14:00,1.53424,1.53437,1.53412,1.53436,482400000.0
2007-04-17 11:15:00,1.53438,1.53454,1.53426,1.53428,572500002.0
2007-04-17 11:16:00,1.53432,1.53439,1.53406,1.53409,463000000.0
2007-04-17 11:17:00,1.53407,1.53414,1.53378,1.53413,443100001.0
2007-04-17 11:18:00,1.53423,1.53432,1.53386,1.53408,426200002.0
2007-04-17 11:19:00,1.53404,1.5344,1.5339,1.53435,366100000.0
2007-04-17 11:20:00,1.53426,1.53428,1.53371,1.53379,602300002.0
2007-04-17 11:21:00,1.53355,1.53372,1.53329,1.53351,507100001.0
2007-04-17 11:22:00,1.53326,1.53364,1.53318,1.53338,527400000.0
2007-04-17 11:23:00,1.53347,1.53385,1.53344,1.53355,496000001.0
2007-04-17 11:24:00,1.53376,1.53387,1.53369,1.53374,452300001.0
2007-04-17 11:25:00,1.53381,1.53389,1.5337,1.53389,438600000.0
2007-04-17 11:26:00,1.53384,1.53407,1.53374,1.53397,517300000.0
2007-04-17 11:27:00,1.53385,1.53386,1.53331,1.53344,648000001.0
2007-04-17 11:28:00,1.53348,1.53357,1.53324,1.53332,373500000.0
2007-04-17 11:29:00,1.53342,1.5335,1.53317,1.5334,496400001.0
2007-04-17 11:30:00,1.53347,1.53364,1.53339,1.53349,436100000.0
2007-04-17 11:31:00,1.53353,1.53384,1.53345,1.53365,624100001.0
2007-04-17 11:32:00,1.53374,1.53384,1.53334,1.5335,410400001.0
2007-04-17 11:33:00,1.53344,1.53365,1.53339,1.53339,514600000.0
2007-04-17 11:34:00,1.53343,1.53361,1.53325,1.53339,660300001.0
2007-04-17 11:35:00,1.53352,1.5336,1.53325,1.53333,566200001.0
2007-04-17 11:36:00,1.53332,1.53362,1.53332,1.53335,588700004.0
2007-04-17 11:37:00,1.53326,1.5334,1.53307,1.5331,484800002.0
2007-04-17 11:38:00,1.5331,1.5334,1.53306,1.53326,547700000.0
2007-04-17 11:39:00,1.53337,1.53338,1.53309,1.5332,689900001.0
2007-04-17 11:40:00,1.53327,1.53337,1.53303,1.53321,682600001.0
2007-04-17 11:41:00,1.53324,1.53337,1.53296,1.53327,770900003.0
2007-04-17 11:42:00,1.53322,1.53344,1.53299,1.53318,614500002.0
2007-04-17 11:43:00,1.53317,1.5334,1.53308,1.53315,537400000.0
2007-04-17 11:44:00,1.53335,1.53356,1.53322,1.53326,644500002.0
2007-04-17 11:45:00,1.53341,1.53353,1.53318,1.53332,575000001.0
2007-04-17 11:46:00,1.53323,1.53341,1.53276,1.53276,490500000.0
2007-04-17 11:47:00,1.53257,1.53276,1.53241,1.53256,526300003.0
2007-04-17 11:48:00,1.53236,1.53263,1.53233,1.53249,568000001.0
2007-04-17 11:49:00,1.5327,1.53285,1.53257,1.53261,385800000.0
2007-04-17 11:50:00,1.53257,1.53277,1.53248,1.53277,369900003.0
2007-04-17 11:51:00,1.53289,1.53297,1.53282,1.53287,250300002.0
2007-04-17 11:52:00,1.53284,1.53303,1.53281,1.53289,265000000.0
2007-04-17 11:53:00,1.53281,1.53293,1.53265,1.53275,179900000.0
2007-04-17 11:54:00,1.53265,1.53265,1.5316,1.53217,350700000.0
2007-04-17 11:55:00,1.53219,1.53228,1.53205,1.53217,518300002.0
2007-04-17 11:56:00,1.53221,1.53251,1.53207,1.53217,423000001.0
2007-04-17 11:57:00,1.53203,1.53205,1.53168,1.53194,525500001.0
2007-04-17 11:58:00,1.53197,1.53208,1.53171,1.53171,452800000.0
2007-04-17 11:59:00,1.53171,1.53185,1.53152,1.53174,437300001.0
2007-04-17 12:00:00,1.53191,1.53214,1.53181,1.5321,563800002.0
2007-04-17 12:01:00,1.53221,1.53265,1.53215,1.53236,554800002.0
2007-04-17 12:02:00,1.53239,1.53286,1.53239,1.53245,479100001.0
2007-04-17 12:03:00,1.53242,1.5325,1.53211,1.53245,362800000.0
2007-04-17 12:04:00,1.53229,1.53236,1.53159,1.53166,420600000.0
2007-04-17 12:05:00,1.53174,1.53203,1.53168,1.53168,334600000.0
2007-04-17 12:06:00,1.5316,1.53199,1.53158,1.53183,385300000.0
2007-04-17 12:07:00,1.53196,1.53205,1.5317,1.53199,315800000.0
2007-04-17 12:08:00,1.53179,1.53182,1.5315,1.53168,490100000.0
2007-04-17 12:09:00,1.53169,1.53174,1.5315,1.53165,421000000.0
2007-04-17 12:10:00,1.53157,1.5316,1.53112,1.53131,410400001.0
2007-04-17 12:11:00,1.53133,1.53156,1.53122,1.5313,237400000.0
2007-04-17 12:12:00,1.53129,1.53155,1.53102,1.53151,199000000.0
2007-04-17 12:13:00,1.5315,1.53179,1.53149,1.53168,521400001.0
2007-04-17 12:14:00,1.53164,1.53175,1.53128,1.53165,658200001.0
2007-04-17 12:15:00,1.53163,1.53177,1.5315,1.53151,309300002.0
2007-04-17 12:16:00,1.53141,1.53172,1.53139,1.53159,373500000.0
2007-04-17 12:17:00,1.53156,1.5317,1.53156,1.53163,214100000.0
2007-04-17 12:18:00,1.5317,1.5317,1.53133,1.53161,280000000.0
2007-04-17 12:19:00,1.53158,1.53174,1.53146,1.53153,442600000.0
2007-04-17 12:20:00,1.53166,1.53208,1.53158,1.53179,428300002.0
2007-04-17 12:21:00,1.53184,1.53199,1.53162,1.53175,434200004.0
2007-04-17 12:22:00,1.53174,1.53186,1.53155,1.53172,310100000.0
2007-04-17 12:23:00,1.53175,1.53201,1.53172,1.53199,364100000.0
2007-04-17 12:24:00,1.53187,1.53218,1.53175,1.53189,688700001.0
2007-04-17 12:25:00,1.53192,1.53217,1.5318,1.5319,380200000.0
2007-04-17 12:26:00,1.53184,1.53211,1.53181,1.53211,419800000.0
2007-04-17 12:27:00,1.53208,1.5322,1.53184,1.53214,480400001.0
2007-04-17 12:28:00,1.53211,1.53257,1.53211,1.53238,513300004.0
2007-04-17 12:29:00,1.53209,1.53233,1.5317,1.53209,693600001.0
2007-04-17 12:30:00,1.53216,1.53236,1.53204,1.53231,576400000.0
2007-04-17 12:31:00,1.53234,1.53239,1.53184,1.53217,636600002.0
2007-04-17 12:32:00,1.53205,1.53215,1.53182,1.53182,634800000.0
2007-04-17 12:33:00,1.53163,1.53163,1.53133,1.53158,31800000.0
2007-04-17 12:34:00,1.53162,1.53206,1.53155,1.53176,628000002.0
2007-04-17 12:35:00,1.5319,1.53227,1.53184,1.53221,621200000.0
2007-04-17 12:36:00,1.53229,1.53296,1.53219,1.53296,427800000.0
2007-04-17 12:37:00,1.53288,1.53307,1.53255,1.53274,501300000.0
2007-04-17 12:38:00,1.53249,1.53262,1.53221,1.53221,644500000.0
2007-04-17 12:39:00,1.53223,1.53236,1.53183,1.53183,534600002.0
2007-04-17 12:40:00,1.53174,1.5319,1.53156,1.53182,571900002.0
2007-04-17 12:41:00,1.53187,1.53199,1.53153,1.53153,260200000.0
2007-04-17 12:42:00,1.53154,1.53173,1.53143,1.53173,344300002.0
2007-04-17 12:43:00,1.53188,1.53216,1.53188,1.53199,567200003.0
2007-04-17 12:44:00,1.53197,1.53213,1.53158,1.53213,473100000.0
2007-04-17 12:45:00,1.53229,1.53254,1.53212,1.53254,499100000.0
2007-04-17 12:46:00,1.53252,1.53274,1.53245,1.53256,441200002.0
2007-04-17 12:47:00,1.53235,1.53235,1.53183,1.53183,304300000.0
2007-04-17 12:48:00,1.53182,1.53216,1.53182,1.53214,461700001.0
2007-04-17 12:49:00,1.53215,1.53227,1.53182,1.53213,478300002.0
2007-04-17 12:50:00,1.5323,1.53249,1.53214,1.5322,417100000.0
2007-04-17 12:51:00,1.53229,1.53256,1.53214,1.53217,398500000.0
2007-04-17 12:52:00,1.53222,1.53242,1.53213,1.53234,342500000.0
2007-04-17 12:53:00,1.5324,1.53254,1.53226,1.53242,271000001.0
2007-04-17 12:54:00,1.53237,1.53252,1.53224,1.53235,379000001.0
2007-04-17 12:55:00,1.53219,1.53235,1.53198,1.5322,461700001.0
2007-04-17 12:56:00,1.53225,1.53228,1.53199,1.53213,448700000.0
2007-04-17 12:57:00,1.53202,1.53224,1.53177,1.53205,602500001.0
2007-04-17 12:58:00,1.53214,1.53239,1.53203,1.53236,354000000.0
2007-04-17 12:59:00,1.53231,1.53231,1.53173,1.53198,739400001.0
2007-04-17 13:00:00,1.53185,1.53223,1.53171,1.53223,235400000.0
2007-04-17 13:01:00,1.53222,1.53227,1.53195,1.53199,306100000.0
2007-04-17 13:02:00,1.53186,1.53216,1.53183,1.53203,350800001.0
2007-04-17 13:03:00,1.53185,1.53189,1.53155,1.53171,391100001.0
2007-04-17 13:04:00,1.53173,1.53197,1.53163,1.53194,249900001.0
2007-04-17 13:05:00,1.53201,1.53237,1.53201,1.53214,134900000.0
2007-04-17 13:06:00,1.5322,1.53231,1.53206,1.5322,346500000.0
2007-04-17 13:07:00,1.5322,1.53243,1.53219,1.53231,314000000.0
2007-04-17 13:08:00,1.53237,1.53241,1.532,1.53221,176500000.0
2007-04-17 13:09:00,1.53229,1.53244,1.53208,1.53216,320600001.0
2007-04-17 13:10:00,1.53221,1.53252,1.53217,1.53244,131500000.0
2007-04-17 13:11:00,1.53238,1.53269,1.53227,1.53241,405300000.0
2007-04-17 13:12:00,1.53247,1.53253,1.53238,1.5325,261400000.0
2007-04-17 13:13:00,1.53251,1.53269,1.53243,1.53269,311900000.0
2007-04-17 13:14:00,1.53278,1.5331,1.5327,1.5331,379200001.0
2007-04-17 13:15:00,1.53312,1.5332,1.53283,1.53319,425000000.0
2007-04-17 13:16:00,1.53317,1.53323,1.533,1.53307,128100000.0
2007-04-17 13:17:00,1.53313,1.5332,1.53306,1.53309,110600000.0
2007-04-17 13:18:00,1.53301,1.53335,1.53297,1.53335,304500000.0
2007-04-17 13:19:00,1.5331,1.53339,1.53292,1.53339,375100000.0
2007-04-17 13:20:00,1.53333,1.53354,1.53324,1.53341,185000000.0
2007-04-17 13:21:00,1.53326,1.53332,1.53322,1.53325,142100001.0
2007-04-17 13:22:00,1.53325,1.53333,1.53312,1.53314,229800000.0
2007-04-17 13:23:00,1.53302,1.53324,1.53302,1.53321,269400002.0
2007-04-17 13:24:00,1.53316,1.53322,1.53309,1.53319,229400000.0
2007-04-17 13:25:00,1.53313,1.53317,1.53296,1.53298,162300000.0
2007-04-17 13:26:00,1.53283,1.53308,1.53283,1.53289,205600000.0
2007-04-17 13:27:00,1.53283,1.53283,1.53257,1.53263,333500000.0
2007-04-17 13:28:00,1.53282,1.53291,1.53266,1.53283,483000000.0
2007-04-17 13:29:00,1.53273,1.53293,1.5326,1.53289,535200000.0
2007-04-17 13:30:00,1.53309,1.53316,1.53277,1.53299,505000000.0
2007-04-17 13:31:00,1.53304,1.53337,1.53298,1.53309,531600000.0
2007-04-17 13:32:00,1.53316,1.53332,1.53306,1.53309,199300000.0
2007-04-17 13:33:00,1.53299,1.53315,1.53292,1.53298,401300000.0
2007-04-17 13:34:00,1.53297,1.53306,1.53281,1.5329,311600000.0
2007-04-17 13:35:00,1.53283,1.53299,1.5326,1.53299,408300002.0
2007-04-17 13:36:00,1.53298,1.53312,1.53288,1.533,463000000.0
2007-04-17 13:37:00,1.53293,1.5331,1.53291,1.53291,503300001.0
2007-04-17 13:38:00,1.53285,1.53318,1.53284,1.53294,437400000.0
2007-04-17 13:39:00,1.53303,1.53318,1.53298,1.53303,274300000.0
2007-04-17 13:40:00,1.53284,1.53343,1.53284,1.53332,400700001.0
2007-04-17 13:41:00,1.53332,1.53332,1.53295,1.53307,238100000.0
2007-04-17 13:42:00,1.53314,1.53339,1.53307,1.53339,197100000.0
2007-04-17 13:43:00,1.53342,1.53342,1.53324,1.5334,90000000.0
2007-04-17 13:44:00,1.5334,1.53344,1.53316,1.53327,277800000.0
2007-04-17 13:45:00,1.53336,1.53371,1.53328,1.53359,476200001.0
2007-04-17 13:46:00,1.53352,1.53392,1.53352,1.53378,428600000.0
2007-04-17 13:47:00,1.53377,1.534,1.53352,1.53386,476200001.0
2007-04-17 13:48:00,1.53392,1.53402,1.53381,1.53389,204600000.0
2007-04-17 13:49:00,1.5339,1.53396,1.53336,1.53349,207300000.0
2007-04-17 13:50:00,1.53346,1.53349,1.53331,1.53347,292500000.0
2007-04-17 13:51:00,1.53334,1.53334,1.53316,1.53323,243200001.0
2007-04-17 13:52:00,1.53306,1.53339,1.53305,1.53328,471900001.0
2007-04-17 13:53:00,1.53311,1.5333,1.533,1.53303,530700000.0
2007-04-17 13:54:00,1.53297,1.53329,1.53291,1.53318,394600001.0
2007-04-17 13:55:00,1.53317,1.5334,1.53313,1.53322,361000000.0
2007-04-17 13:56:00,1.53329,1.53359,1.53305,1.53343,394200000.0
2007-04-17 13:57:00,1.5333,1.5333,1.5328,1.53306,324600003.0
2007-04-17 13:58:00,1.53287,1.53299,1.53272,1.53299,238400001.0
2007-04-17 13:59:00,1.5329,1.53333,1.5329,1.53317,436000001.0
2007-04-17 14:00:00,1.53305,1.53315,1.53289,1.53312,328600001.0
2007-04-17 14:01:00,1.53305,1.53314,1.53288,1.53288,370300000.0
2007-04-17 14:02:00,1.53289,1.53304,1.53288,1.53298,299400000.0
2007-04-17 14:03:00,1.53289,1.53296,1.53254,1.53262,428800000.0
2007-04-17 14:04:00,1.53264,1.53299,1.53253,1.53285,424600001.0
2007-04-17 14:05:00,1.53314,1.53336,1.53289,1.53297,351900001.0
2007-04-17 14:06:00,1.53294,1.53296,1.53259,1.53271,385800000.0
2007-04-17 14:07:00,1.53278,1.53309,1.53257,1.5328,359700002.0
2007-04-17 14:08:00,1.5329,1.53306,1.53264,1.53285,417600001.0
2007-04-17 14:09:00,1.53297,1.53313,1.5329,1.53297,166600001.0
2007-04-17 14:10:00,1.5329,1.5329,1.53268,1.53288,265800000.0
2007-04-17 14:11:00,1.53301,1.53308,1.53283,1.53308,122100001.0
2007-04-17 14:12:00,1.53311,1.5332,1.53292,1.53295,258200002.0
2007-04-17 14:13:00,1.53282,1.53305,1.53281,1.53297,153100000.0
2007-04-17 14:14:00,1.53289,1.53306,1.53286,1.53303,207000000.0
2007-04-17 14:15:00,1.53289,1.53289,1.53237,1.53276,410300001.0
2007-04-17 14:16:00,1.53268,1.53287,1.53266,1.53283,147400001.0
2007-04-17 14:17:00,1.53291,1.53291,1.53245,1.53273,640200001.0
2007-04-17 14:18:00,1.53282,1.53332,1.53263,1.53321,384700002.0
2007-04-17 14:19:00,1.53309,1.53309,1.53253,1.53253,495200000.0
2007-04-17 14:20:00,1.53257,1.53259,1.53232,1.53259,194200000.0
2007-04-17 14:21:00,1.53258,1.53285,1.53249,1.53249,395400000.0
2007-04-17 14:22:00,1.5325,1.5325,1.53214,1.53231,623000000.0
2007-04-17 14:23:00,1.5325,1.5325,1.53225,1.53239,182000000.0
2007-04-17 14:24:00,1.53234,1.5331,1.53217,1.53255,536200003.0
2007-04-17 14:25:00,1.53252,1.53269,1.5323,1.53241,561400002.0
2007-04-17 14:26:00,1.53252,1.53289,1.53249,1.53273,568200001.0
2007-04-17 14:27:00,1.53289,1.53304,1.53272,1.53304,482900001.0
2007-04-17 14:28:00,1.53303,1.53316,1.53265,1.53301,37200000.0
2007-04-17 14:29:00,1.53298,1.53317,1.53264,1.53317,44400000.0
2007-04-17 14:30:00,1.53259,1.5347,1.53246,1.5347,38600000.0
2007-04-17 14:31:00,1.5342,1.53484,1.53394,1.53413,37800000.0
2007-04-17 14:32:00,1.53388,1.53409,1.5338,1.53409,36200000.0
2007-04-17 14:33:00,1.53387,1.53389,1.53356,1.53358,39600000.0
2007-04-17 14:34:00,1.53351,1.53427,1.53339,1.53423,25600000.0
2007-04-17 14:35:00,1.5344,1.5344,1.53395,1.53399,36500000.0
2007-04-17 14:36:00,1.53403,1.53426,1.53375,1.53375,36400000.0
2007-04-17 14:37:00,1.5342,1.53431,1.53413,1.53426,43600000.0
2007-04-17 14:38:00,1.53443,1.53451,1.53414,1.53451,30600000.0
2007-04-17 14:39:00,1.53431,1.53457,1.53401,1.53425,31600000.0
2007-04-17 14:40:00,1.53391,1.53407,1.53353,1.53353,45800000.0
2007-04-17 14:41:00,1.53322,1.53339,1.53297,1.53338,48600000.0
2007-04-17 14:42:00,1.53337,1.53349,1.53267,1.53267,44500000.0
2007-04-17 14:43:00,1.53331,1.53353,1.53297,1.53329,44600000.0
2007-04-17 14:44:00,1.53348,1.53395,1.53331,1.53394,49400000.0
2007-04-17 14:45:00,1.53394,1.53466,1.53386,1.5346,37600000.0
2007-04-17 14:46:00,1.53467,1.53469,1.53418,1.53423,41800000.0
2007-04-17 14:47:00,1.53453,1.53463,1.53423,1.5346,29800000.0
2007-04-17 14:48:00,1.53469,1.53479,1.53438,1.53479,28000000.0
2007-04-17 14:49:00,1.53489,1.53506,1.53477,1.53485,68500000.0
2007-04-17 14:50:00,1.53458,1.53513,1.53458,1.53513,26400000.0
2007-04-17 14:51:00,1.53534,1.53553,1.53523,1.53537,32000000.0
2007-04-17 14:52:00,1.5354,1.53556,1.53517,1.5354,30400000.0
2007-04-17 14:53:00,1.53525,1.53561,1.53487,1.53523,30400000.0
2007-04-17 14:54:00,1.53532,1.53545,1.53479,1.53479,20800000.0
2007-04-17 14:55:00,1.53493,1.53517,1.53487,1.53487,28600000.0
2007-04-17 14:56:00,1.53499,1.53508,1.53486,1.53497,33000000.0
2007-04-17 14:57:00,1.53505,1.53505,1.5347,1.5347,37600000.0
2007-04-17 14:58:00,1.53455,1.53491,1.53449,1.53449,33300000.0
2007-04-17 14:59:00,1.53447,1.53513,1.53447,1.535,56600000.0
2007-04-17 15:00:00,1.53503,1.53505,1.53455,1.53455,45500000.0
2007-04-17 15:01:00,1.53494,1.53494,1.53467,1.53479,24200000.0
2007-04-17 15:02:00,1.53495,1.53499,1.53477,1.53496,27400000.0
2007-04-17 15:03:00,1.53496,1.5351,1.5344,1.53467,52900000.0
2007-04-17 15:04:00,1.53464,1.5347,1.53432,1.53453,34800000.0
2007-04-17 15:05:00,1.53456,1.53473,1.53439,1.53473,41400001.0
2007-04-17 15:06:00,1.53474,1.53492,1.53427,1.53462,36400000.0
2007-04-17 15:07:00,1.53478,1.53478,1.53442,1.53461,36800000.0
2007-04-17 15:08:00,1.53434,1.53463,1.53434,1.53459,54600000.0
2007-04-17 15:09:00,1.53453,1.53487,1.53452,1.53475,32600000.0
2007-04-17 15:10:00,1.53489,1.53538,1.53489,1.53509,52600000.0
2007-04-17 15:11:00,1.53507,1.53555,1.53505,1.53532,31600000.0
2007-04-17 15:12:00,1.53506,1.5351,1.53461,1.53508,51800000.0
2007-04-17 15:13:00,1.53518,1.53543,1.53517,1.53541,38200000.0
2007-04-17 15:14:00,1.53512,1.53532,1.53512,1.53526,39600000.0
2007-04-17 15:15:00,1.53553,1.53567,1.53519,1.53548,49600000.0
2007-04-17 15:16:00,1.5354,1.53544,1.53527,1.53533,30600000.0
2007-04-17 15:17:00,1.53511,1.5352,1.53498,1.53513,42000000.0
2007-04-17 15:18:00,1.53503,1.53524,1.53483,1.5352,56800000.0
2007-04-17 15:19:00,1.53508,1.53521,1.53481,1.53516,25800000.0
2007-04-17 15:20:00,1.53534,1.53556,1.53534,1.53552,18200000.0
2007-04-17 15:21:00,1.53567,1.53599,1.53565,1.53599,42200000.0
2007-04-17 15:22:00,1.53584,1.53606,1.53579,1.53596,39900000.0
2007-04-17 15:23:00,1.53583,1.53583,1.53525,1.53534,27100000.0
2007-04-17 15:24:00,1.53529,1.53529,1.53481,1.53486,31400000.0
2007-04-17 15:25:00,1.53468,1.53487,1.53449,1.53453,25800000.0
2007-04-17 15:26:00,1.53463,1.53468,1.53441,1.53459,30200000.0
2007-04-17 15:27:00,1.53451,1.53487,1.53451,1.53476,40900000.0
2007-04-17 15:28:00,1.53464,1.53471,1.53446,1.5346,33700000.0
2007-04-17 15:29:00,1.5346,1.53476,1.53444,1.5346,41200000.0
2007-04-17 15:30:00,1.53466,1.53466,1.53426,1.53449,30100000.0
2007-04-17 15:31:00,1.53458,1.53459,1.53433,1.53445,51500000.0
2007-04-17 15:32:00,1.53434,1.53449,1.53412,1.53433,36200000.0
2007-04-17 15:33:00,1.53435,1.53445,1.53388,1.53434,48500000.0
2007-04-17 15:34:00,1.5344,1.53476,1.5344,1.5345,32600000.0
2007-04-17 15:35:00,1.5345,1.53466,1.53398,1.53398,40200000.0
2007-04-17 15:36:00,1.53433,1.53436,1.53399,1.53399,60400000.0
2007-04-17 15:37:00,1.53407,1.53425,1.53407,1.53425,42200000.0
2007-04-17 15:38:00,1.53411,1.53417,1.5336,1.53366,41000000.0
2007-04-17 15:39:00,1.53363,1.53363,1.53323,1.53328,44900000.0
2007-04-17 15:40:00,1.53357,1.53363,1.53325,1.53325,27900000.0
2007-04-17 15:41:00,1.5334,1.5334,1.53277,1.53325,53200000.0
2007-04-17 15:42:00,1.53315,1.53325,1.53289,1.53314,35700000.0
2007-04-17 15:43:00,1.5332,1.53367,1.53319,1.53354,51400000.0
2007-04-17 15:44:00,1.53365,1.53379,1.53338,1.53363,33000000.0
2007-04-17 15:45:00,1.53343,1.53372,1.53338,1.53351,65900000.0
2007-04-17 15:46:00,1.5333,1.53351,1.53328,1.53328,35400000.0
2007-04-17 15:47:00,1.53317,1.53346,1.53309,1.53338,62300001.0
2007-04-17 15:48:00,1.5332,1.53362,1.5332,1.53337,45000000.0
2007-04-17 15:49:00,1.53328,1.53364,1.53328,1.53353,39200000.0
2007-04-17 15:50:00,1.53346,1.53361,1.53344,1.53349,26700000.0
2007-04-17 15:51:00,1.5335,1.53369,1.53342,1.53358,21800000.0
2007-04-17 15:52:00,1.53353,1.53363,1.53345,1.53353,52100000.0
2007-04-17 15:53:00,1.53351,1.53377,1.53341,1.53354,51600001.0
2007-04-17 15:54:00,1.53363,1.53363,1.53335,1.53335,32600000.0
2007-04-17 15:55:00,1.5335,1.53366,1.5333,1.53353,38100000.0
2007-04-17 15:56:00,1.53342,1.53359,1.53312,1.53323,40000000.0
2007-04-17 15:57:00,1.53309,1.53347,1.53309,1.53316,21400000.0
2007-04-17 15:58:00,1.53324,1.53334,1.53303,1.53332,45200000.0
2007-04-17 15:59:00,1.53324,1.53324,1.53293,1.53303,23600000.0
2007-04-17 16:00:00,1.53296,1.53312,1.53264,1.53312,28400000.0
2007-04-17 16:01:00,1.53297,1.53328,1.53291,1.53318,38800000.0
2007-04-17 16:02:00,1.53318,1.53333,1.53299,1.53333,28400000.0
2007-04-17 16:03:00,1.53328,1.53342,1.53316,1.53322,45100000.0
2007-04-17 16:04:00,1.53317,1.53318,1.53291,1.53301,38100000.0
2007-04-17 16:05:00,1.533,1.5333,1.533,1.5333,28400000.0
2007-04-17 16:06:00,1.53325,1.53325,1.53301,1.53304,34000000.0
2007-04-17 16:07:00,1.53315,1.53337,1.53315,1.53331,40200000.0
2007-04-17 16:08:00,1.53341,1.53364,1.53329,1.53364,36900000.0
2007-04-17 16:09:00,1.5334,1.53365,1.53323,1.53333,37100000.0
2007-04-17 16:10:00,1.53329,1.53333,1.53301,1.53323,38200000.0
2007-04-17 16:11:00,1.53317,1.53338,1.53287,1.53287,19600000.0
2007-04-17 16:12:00,1.53281,1.53307,1.53281,1.53298,35000000.0
2007-04-17 16:13:00,1.53299,1.53314,1.53291,1.53314,37300000.0
2007-04-17 16:14:00,1.533,1.53326,1.53285,1.53326,51600000.0
2007-04-17 16:15:00,1.53298,1.53298,1.53243,1.5327,21000000.0
2007-04-17 16:16:00,1.5327,1.53301,1.5327,1.53293,32000000.0
2007-04-17 16:17:00,1.53278,1.53301,1.53271,1.5329,21000000.0
2007-04-17 16:18:00,1.53275,1.5328,1.53258,1.5327,32800000.0
2007-04-17 16:19:00,1.53294,1.53295,1.53275,1.53275,32600000.0
2007-04-17 16:20:00,1.53288,1.53304,1.53257,1.53296,60800001.0
2007-04-17 16:21:00,1.53298,1.53311,1.53275,1.53296,51000000.0
2007-04-17 16:22:00,1.53291,1.53292,1.53258,1.53282,28800000.0
2007-04-17 16:23:00,1.5331,1.53327,1.53297,1.53327,32500000.0
2007-04-17 16:24:00,1.53334,1.53334,1.53298,1.53304,18400000.0
2007-04-17 16:25:00,1.53326,1.53338,1.53282,1.53333,50400001.0
2007-04-17 16:26:00,1.53335,1.53339,1.53305,1.53305,41200000.0
2007-04-17 16:27:00,1.53306,1.53327,1.53299,1.53299,25400000.0
2007-04-17 16:28:00,1.53321,1.53324,1.53297,1.53314,48600000.0
2007-04-17 16:29:00,1.53323,1.53341,1.5331,1.53334,41100000.0
2007-04-17 16:30:00,1.53326,1.53347,1.5332,1.53339,58400001.0
2007-04-17 16:31:00,1.53338,1.53351,1.53333,1.5334,57800000.0
2007-04-17 16:32:00,1.53354,1.53354,1.533,1.53327,37400000.0
2007-04-17 16:33:00,1.53333,1.53334,1.53318,1.53322,48300001.0
2007-04-17 16:34:00,1.53327,1.53336,1.533,1.53325,64200000.0
2007-04-17 16:35:00,1.53312,1.53312,1.53237,1.53269,38000000.0
2007-04-17 16:36:00,1.53252,1.53258,1.53229,1.53256,40900000.0
2007-04-17 16:37:00,1.53254,1.53279,1.53244,1.53266,52800000.0
2007-04-17 16:38:00,1.53264,1.53281,1.53235,1.5325,118100000.0
2007-04-17 16:39:00,1.53275,1.53276,1.53263,1.53267,42100000.0
2007-04-17 16:40:00,1.53264,1.53276,1.53264,1.53275,32200000.0
2007-04-17 16:41:00,1.53212,1.53289,1.53212,1.53285,28000000.0
2007-04-17 16:42:00,1.53277,1.5329,1.53269,1.53277,48800000.0
2007-04-17 16:43:00,1.53265,1.53278,1.53262,1.53271,32600000.0
2007-04-17 16:44:00,1.53272,1.5328,1.5326,1.53277,61300000.0
2007-04-17 16:45:00,1.53248,1.53284,1.53247,1.53273,51200001.0
2007-04-17 16:46:00,1.5328,1.53292,1.53258,1.53271,89500000.0
2007-04-17 16:47:00,1.53273,1.53283,1.53239,1.5325,46600000.0
2007-04-17 16:48:00,1.53253,1.53253,1.53173,1.53201,42600000.0
2007-04-17 16:49:00,1.53206,1.53225,1.53181,1.53225,33000000.0
2007-04-17 16:50:00,1.53218,1.53218,1.53176,1.53177,39600000.0
2007-04-17 16:51:00,1.53184,1.53194,1.53167,1.53191,25600000.0
2007-04-17 16:52:00,1.53195,1.53208,1.53186,1.53195,42400000.0
2007-04-17 16:53:00,1.53198,1.53198,1.53169,1.53195,37600000.0
2007-04-17 16:54:00,1.53185,1.53197,1.5317,1.53194,38500000.0
2007-04-17 16:55:00,1.53203,1.5321,1.53177,1.5321,28200000.0
2007-04-17 16:56:00,1.53219,1.53238,1.53219,1.53234,37600000.0
2007-04-17 16:57:00,1.53226,1.53264,1.5321,1.53264,23400000.0
2007-04-17 16:58:00,1.53255,1.53267,1.53229,1.53229,30600000.0
2007-04-17 16:59:00,1.53211,1.53219,1.53184,1.53219,27200000.0
2007-04-17 17:00:00,1.53166,1.53243,1.53166,1.53243,73600001.0
2007-04-17 17:01:00,1.53237,1.5326,1.53207,1.53207,57600000.0
2007-04-17 17:02:00,1.53205,1.53223,1.53195,1.53223,35200000.0
2007-04-17 17:03:00,1.5325,1.53252,1.5321,1.53217,36000000.0
2007-04-17 17:04:00,1.53226,1.53226,1.53201,1.53208,38700000.0
2007-04-17 17:05:00,1.53207,1.53255,1.53202,1.53255,40100000.0
2007-04-17 17:06:00,1.53256,1.5326,1.53234,1.5326,44400000.0
2007-04-17 17:07:00,1.53267,1.53277,1.53242,1.53242,48600000.0
2007-04-17 17:08:00,1.5321,1.53249,1.5321,1.53249,33000000.0
2007-04-17 17:09:00,1.5325,1.53266,1.53228,1.53266,46400000.0
2007-04-17 17:10:00,1.53253,1.53272,1.53252,1.53259,21600000.0
2007-04-17 17:11:00,1.53268,1.53282,1.53265,1.53279,23200000.0
2007-04-17 17:12:00,1.53269,1.53275,1.53263,1.53275,40600000.0
2007-04-17 17:13:00,1.53261,1.53277,1.53259,1.53277,39600000.0
2007-04-17 17:14:00,1.53244,1.53295,1.53244,1.53284,52200001.0
2007-04-17 17:15:00,1.53314,1.53314,1.53286,1.53286,31400000.0
2007-04-17 17:16:00,1.53285,1.53318,1.53282,1.53299,36400000.0
2007-04-17 17:17:00,1.53294,1.53312,1.53266,1.53312,56200000.0
2007-04-17 17:18:00,1.53324,1.53324,1.53281,1.53301,31600000.0
2007-04-17 17:19:00,1.53287,1.53307,1.53262,1.53276,38600000.0
2007-04-17 17:20:00,1.53268,1.53268,1.53215,1.53235,38300000.0
2007-04-17 17:21:00,1.53283,1.53287,1.5324,1.53281,61500000.0
2007-04-17 17:22:00,1.5327,1.53301,1.5327,1.53287,38600000.0
2007-04-17 17:23:00,1.53256,1.53294,1.53256,1.53292,42400000.0
2007-04-17 17:24:00,1.5329,1.53307,1.53281,1.53299,28200000.0
2007-04-17 17:25:00,1.53301,1.53329,1.53301,1.53329,35000000.0
2007-04-17 17:26:00,1.53319,1.53336,1.53312,1.53336,34800000.0
2007-04-17 17:27:00,1.53359,1.53365,1.53332,1.53332,30600000.0
2007-04-17 17:28:00,1.53366,1.53373,1.53338,1.53351,25800000.0
2007-04-17 17:29:00,1.53358,1.53375,1.53335,1.53367,44800000.0
2007-04-17 17:30:00,1.53354,1.53357,1.53305,1.53346,48000000.0
2007-04-17 17:31:00,1.53349,1.53364,1.53339,1.53341,37800000.0
2007-04-17 17:32:00,1.53292,1.53298,1.53283,1.53283,35800000.0
2007-04-17 17:33:00,1.53276,1.5329,1.53276,1.53287,32600000.0
2007-04-17 17:34:00,1.53284,1.53309,1.53277,1.53308,40500000.0
2007-04-17 17:35:00,1.53313,1.53327,1.53305,1.53327,30200000.0
2007-04-17 17:36:00,1.53324,1.53324,1.53292,1.53308,65800000.0
2007-04-17 17:37:00,1.5331,1.53322,1.53264,1.53298,37600000.0
2007-04-17 17:38:00,1.53279,1.53308,1.53277,1.53277,50000000.0
2007-04-17 17:39:00,1.53303,1.53323,1.53303,1.53323,42000001.0
2007-04-17 17:40:00,1.53311,1.53335,1.53311,1.53324,40600000.0
2007-04-17 17:41:00,1.533,1.53311,1.53285,1.53296,37800000.0
2007-04-17 17:42:00,1.5329,1.53314,1.53253,1.53302,49500000.0
2007-04-17 17:43:00,1.53316,1.53326,1.53278,1.53316,43500000.0
2007-04-17 17:44:00,1.5331,1.53336,1.53302,1.53325,31100000.0
2007-04-17 17:45:00,1.53353,1.53356,1.53327,1.5334,28800000.0
2007-04-17 17:46:00,1.53335,1.53335,1.53298,1.53318,37600000.0
2007-04-17 17:47:00,1.53309,1.53328,1.53285,1.53285,42400000.0
2007-04-17 17:48:00,1.53311,1.53361,1.53311,1.5335,29800000.0
2007-04-17 17:49:00,1.53354,1.53354,1.53311,1.53338,43400000.0
2007-04-17 17:50:00,1.53338,1.53338,1.53287,1.53297,29800000.0
2007-04-17 17:51:00,1.5327,1.5328,1.53247,1.53249,30400000.0
2007-04-17 17:52:00,1.53262,1.53262,1.53219,1.53231,21000000.0
2007-04-17 17:53:00,1.53227,1.53245,1.53218,1.53218,32800000.0
2007-04-17 17:54:00,1.53222,1.53257,1.5318,1.53224,36200000.0
2007-04-17 17:55:00,1.53222,1.53234,1.53163,1.53221,40300000.0
2007-04-17 17:56:00,1.53207,1.53246,1.53207,1.53232,43600000.0
2007-04-17 17:57:00,1.53223,1.53229,1.53186,1.53208,50000000.0
2007-04-17 17:58:00,1.53204,1.53214,1.53185,1.53214,63400000.0
2007-04-17 17:59:00,1.53196,1.53206,1.53146,1.53175,44700000.0
2007-04-17 18:00:00,1.53219,1.5322,1.53202,1.53206,37600000.0
2007-04-17 18:01:00,1.53217,1.53217,1.53179,1.53207,45600000.0
2007-04-17 18:02:00,1.53225,1.53247,1.53221,1.53247,54400000.0
2007-04-17 18:03:00,1.53238,1.53258,1.53233,1.53233,59000000.0
2007-04-17 18:04:00,1.53264,1.53264,1.53239,1.53248,42200000.0
2007-04-17 18:05:00,1.53258,1.53258,1.53234,1.53242,30400000.0
2007-04-17 18:06:00,1.53242,1.53269,1.53242,1.53245,50500000.0
2007-04-17 18:07:00,1.53255,1.53255,1.53217,1.53224,55300000.0
2007-04-17 18:08:00,1.53227,1.53255,1.53227,1.53242,45900000.0
2007-04-17 18:09:00,1.53236,1.53261,1.5323,1.53244,44400000.0
2007-04-17 18:10:00,1.53263,1.53285,1.53258,1.53274,35800000.0
2007-04-17 18:11:00,1.53289,1.53289,1.53261,1.53272,29200000.0
2007-04-17 18:12:00,1.53265,1.53265,1.53233,1.53234,37400000.0
2007-04-17 18:13:00,1.53223,1.53228,1.53202,1.53225,46800000.0
2007-04-17 18:14:00,1.53186,1.5325,1.53186,1.5324,40000000.0
2007-04-17 18:15:00,1.53234,1.53258,1.53233,1.53237,33200000.0
2007-04-17 18:16:00,1.53247,1.53249,1.53226,1.53226,30600000.0
2007-04-17 18:17:00,1.53236,1.53249,1.53212,1.53225,67600000.0
2007-04-17 18:18:00,1.5324,1.53242,1.5321,1.53225,55600000.0
2007-04-17 18:19:00,1.53206,1.53206,1.53138,1.53147,33400000.0
2007-04-17 18:20:00,1.53153,1.53176,1.53148,1.53148,45800000.0
2007-04-17 18:21:00,1.53145,1.53152,1.53127,1.53141,42200000.0
2007-04-17 18:22:00,1.53141,1.53158,1.53127,1.53149,29400000.0
2007-04-17 18:23:00,1.53146,1.53198,1.53146,1.53196,29200000.0
2007-04-17 18:24:00,1.53188,1.53188,1.53164,1.53167,27000000.0
2007-04-17 18:25:00,1.53163,1.53166,1.53121,1.53139,21800000.0
2007-04-17 18:26:00,1.53149,1.5317,1.53149,1.53151,39200000.0
2007-04-17 18:27:00,1.53142,1.53176,1.53121,1.53171,39600000.0
2007-04-17 18:28:00,1.5316,1.53173,1.53156,1.53157,29600000.0
2007-04-17 18:29:00,1.53146,1.53167,1.53136,1.53144,35000000.0
2007-04-17 18:30:00,1.53154,1.53154,1.53118,1.53118,35000000.0
2007-04-17 18:31:00,1.53098,1.53151,1.53098,1.53142,33000000.0
2007-04-17 18:32:00,1.53159,1.53187,1.53159,1.53186,28000000.0
2007-04-17 18:33:00,1.53203,1.53235,1.53195,1.53195,56400000.0
2007-04-17 18:34:00,1.53185,1.53207,1.5318,1.53193,47600000.0
2007-04-17 18:35:00,1.53192,1.53193,1.53167,1.53167,50300000.0
2007-04-17 18:36:00,1.53142,1.53163,1.53139,1.53139,36800000.0
2007-04-17 18:37:00,1.53163,1.53174,1.53143,1.53166,44500000.0
2007-04-17 18:38:00,1.5317,1.53195,1.53156,1.53188,27200000.0
2007-04-17 18:39:00,1.53157,1.53188,1.53157,1.5318,23200000.0
2007-04-17 18:40:00,1.53174,1.53194,1.53152,1.53171,20800000.0
2007-04-17 18:41:00,1.53189,1.5321,1.53184,1.53191,31200000.0
2007-04-17 18:42:00,1.53173,1.53186,1.5316,1.53186,56600000.0
2007-04-17 18:43:00,1.53178,1.53216,1.53178,1.53197,35000000.0
2007-04-17 18:44:00,1.53203,1.53212,1.53187,1.53187,34000000.0
2007-04-17 18:45:00,1.53213,1.53217,1.53195,1.53195,27600000.0
2007-04-17 18:46:00,1.53216,1.53245,1.53214,1.53231,19600000.0
2007-04-17 18:47:00,1.53253,1.53253,1.53231,1.53231,37600000.0
2007-04-17 18:48:00,1.53219,1.5322,1.53195,1.5321,57100001.0
2007-04-17 18:49:00,1.53211,1.53216,1.53184,1.532,21400000.0
2007-04-17 18:50:00,1.53207,1.53222,1.53194,1.53216,50700000.0
2007-04-17 18:51:00,1.5321,1.53214,1.53192,1.53192,57400001.0
2007-04-17 18:52:00,1.53173,1.53212,1.53173,1.53186,39600000.0
2007-04-17 18:53:00,1.53181,1.53181,1.53156,1.53173,41200000.0
2007-04-17 18:54:00,1.53188,1.53188,1.53155,1.53181,30300000.0
2007-04-17 18:55:00,1.53154,1.53172,1.53154,1.53167,44200000.0
2007-04-17 18:56:00,1.53136,1.53171,1.53117,1.53117,43000000.0
2007-04-17 18:57:00,1.53156,1.53163,1.53134,1.53138,31800000.0
2007-04-17 18:58:00,1.53143,1.5315,1.53131,1.5315,81800000.0
2007-04-17 18:59:00,1.53169,1.53187,1.53154,1.53181,30800000.0
2007-04-17 19:00:00,1.53187,1.53204,1.53161,1.53192,52200000.0
2007-04-17 19:01:00,1.53218,1.53221,1.53194,1.53206,41200000.0
2007-04-17 19:02:00,1.53205,1.53217,1.53194,1.53205,41000000.0
2007-04-17 19:03:00,1.53191,1.53218,1.5318,1.5321,34600000.0
2007-04-17 19:04:00,1.53204,1.53214,1.53176,1.53196,47400000.0
2007-04-17 19:05:00,1.53188,1.53209,1.53182,1.53192,28400000.0
2007-04-17 19:06:00,1.53203,1.53203,1.5319,1.53203,25600000.0
2007-04-17 19:07:00,1.53193,1.53208,1.53183,1.53208,47600000.0
2007-04-17 19:08:00,1.53179,1.53203,1.53179,1.53195,42000000.0
2007-04-17 19:09:00,1.53203,1.53203,1.53186,1.53193,26800000.0
2007-04-17 19:10:00,1.53208,1.53208,1.53167,1.53167,52000000.0
2007-04-17 19:11:00,1.532,1.5323,1.532,1.53218,38600000.0
2007-04-17 19:12:00,1.53194,1.53222,1.53194,1.53222,40100000.0
2007-04-17 19:13:00,1.53214,1.53214,1.53189,1.53203,41000000.0
2007-04-17 19:14:00,1.53191,1.53212,1.53185,1.5321,52500000.0
2007-04-17 19:15:00,1.53201,1.53201,1.53172,1.53199,33200000.0
2007-04-17 19:16:00,1.53176,1.53207,1.53176,1.53198,35600000.0
2007-04-17 19:17:00,1.53189,1.53217,1.53188,1.53204,39500000.0
2007-04-17 19:18:00,1.53197,1.53197,1.53175,1.53191,29400000.0
2007-04-17 19:19:00,1.53205,1.53205,1.53154,1.53193,52000000.0
2007-04-17 19:20:00,1.53195,1.53208,1.5317,1.53197,46400000.0
2007-04-17 19:21:00,1.53181,1.53212,1.53181,1.53208,30400000.0
2007-04-17 19:22:00,1.53214,1.53214,1.53186,1.53209,33000000.0
2007-04-17 19:23:00,1.53205,1.53225,1.53183,1.53225,32600000.0
2007-04-17 19:24:00,1.53222,1.53222,1.53202,1.53215,44400000.0
2007-04-17 19:25:00,1.5323,1.5323,1.53208,1.53225,63400001.0
2007-04-17 19:26:00,1.53191,1.53217,1.53168,1.53205,35400000.0
2007-04-17 19:27:00,1.53199,1.5322,1.53171,1.5322,33400000.0
2007-04-17 19:28:00,1.53205,1.53222,1.53194,1.53211,73600002.0
2007-04-17 19:29:00,1.532,1.53209,1.53167,1.53203,35400000.0
2007-04-17 19:30:00,1.53205,1.53205,1.5319,1.53192,44400001.0
2007-04-17 19:31:00,1.53201,1.53205,1.53186,1.53205,56200000.0
2007-04-17 19:32:00,1.5321,1.53225,1.532,1.53215,39900000.0
2007-04-17 19:33:00,1.53215,1.53215,1.53187,1.53206,35000000.0
2007-04-17 19:34:00,1.5321,1.5321,1.53184,1.53196,28100000.0
2007-04-17 19:35:00,1.53199,1.53211,1.53168,1.53205,47000000.0
2007-04-17 19:36:00,1.53198,1.53224,1.53197,1.53204,42600000.0
2007-04-17 19:37:00,1.53218,1.53226,1.53188,1.53188,24400000.0
2007-04-17 19:38:00,1.53187,1.53225,1.53187,1.53205,33000000.0
2007-04-17 19:39:00,1.53231,1.5324,1.53212,1.5324,31200000.0
2007-04-17 19:40:00,1.53234,1.53244,1.53219,1.53234,52900000.0
2007-04-17 19:41:00,1.53228,1.53265,1.53228,1.53252,56600000.0
2007-04-17 19:42:00,1.5324,1.53271,1.53223,1.53271,41400000.0
2007-04-17 19:43:00,1.53275,1.53281,1.53232,1.53281,32500000.0
2007-04-17 19:44:00,1.53286,1.53302,1.53274,1.53302,46200000.0
2007-04-17 19:45:00,1.53317,1.53333,1.53316,1.53316,60800000.0
2007-04-17 19:46:00,1.53312,1.53335,1.53286,1.53286,37800000.0
2007-04-17 19:47:00,1.53318,1.53344,1.53314,1.53334,37400000.0
2007-04-17 19:48:00,1.53326,1.53326,1.5329,1.5329,37600000.0
2007-04-17 19:49:00,1.53271,1.53286,1.53271,1.53276,29200000.0
2007-04-17 19:50:00,1.53293,1.53293,1.53262,1.53285,60800000.0
2007-04-17 19:51:00,1.53258,1.53281,1.53258,1.53274,45400001.0
2007-04-17 19:52:00,1.53271,1.53291,1.53264,1.53282,40200000.0
2007-04-17 19:53:00,1.53279,1.53295,1.53262,1.53283,45700000.0
2007-04-17 19:54:00,1.53285,1.5329,1.53283,1.53283,36000001.0
2007-04-17 19:55:00,1.53279,1.53294,1.53276,1.53276,23000000.0
2007-04-17 19:56:00,1.53279,1.5329,1.53267,1.53284,30000000.0
2007-04-17 19:57:00,1.53294,1.53305,1.53286,1.53304,43300000.0
2007-04-17 19:58:00,1.53294,1.53316,1.53289,1.53308,26000000.0
2007-04-17 19:59:00,1.53319,1.53322,1.53296,1.53296,45200000.0
2007-04-17 20:00:00,1.533,1.53325,1.53284,1.5329,51000000.0
2007-04-17 20:01:00,1.5333,1.53333,1.53303,1.53313,42000000.0
2007-04-17 20:02:00,1.53335,1.53338,1.53304,1.53321,45300000.0
2007-04-17 20:03:00,1.5333,1.5333,1.53303,1.53312,41600000.0
2007-04-17 20:04:00,1.53311,1.53315,1.53274,1.53295,57700000.0
2007-04-17 20:05:00,1.53298,1.53323,1.53298,1.53304,29100000.0
2007-04-17 20:06:00,1.53317,1.53334,1.53303,1.5331,42600000.0
2007-04-17 20:07:00,1.5329,1.53301,1.53263,1.53301,36000001.0
2007-04-17 20:08:00,1.53325,1.53325,1.53282,1.53308,42300000.0
2007-04-17 20:09:00,1.53327,1.53337,1.53327,1.53331,26000000.0
2007-04-17 20:10:00,1.53306,1.53359,1.53306,1.5333,49300000.0
2007-04-17 20:11:00,1.53335,1.53335,1.5331,1.53317,21200000.0
2007-04-17 20:12:00,1.53337,1.53337,1.53288,1.53324,52900000.0
2007-04-17 20:13:00,1.53319,1.53321,1.53302,1.53321,38400000.0
2007-04-17 20:14:00,1.53333,1.53362,1.5328,1.53362,58400001.0
2007-04-17 20:15:00,1.53358,1.53358,1.5334,1.53353,37400001.0
2007-04-17 20:16:00,1.53346,1.53374,1.53342,1.53342,64300001.0
2007-04-17 20:17:00,1.53361,1.53366,1.53323,1.53348,44800000.0
2007-04-17 20:18:00,1.53356,1.53361,1.53348,1.53358,33000000.0
2007-04-17 20:19:00,1.53376,1.5338,1.53351,1.5338,41600000.0
2007-04-17 20:20:00,1.53385,1.53396,1.53367,1.53367,22700000.0
2007-04-17 20:21:00,1.53376,1.53386,1.53376,1.53385,37200000.0
2007-04-17 20:22:00,1.53382,1.53382,1.53347,1.53349,37600000.0
2007-04-17 20:23:00,1.53358,1.53365,1.53326,1.53352,29400000.0
2007-04-17 20:24:00,1.53358,1.53358,1.53336,1.53336,35400000.0
2007-04-17 20:25:00,1.53365,1.53371,1.53343,1.53346,56700000.0
2007-04-17 20:26:00,1.53362,1.53366,1.5333,1.53356,38500000.0
2007-04-17 20:27:00,1.5337,1.53382,1.53332,1.53356,44000000.0
2007-04-17 20:28:00,1.5338,1.5338,1.53334,1.53334,23400000.0
2007-04-17 20:29:00,1.53347,1.53347,1.53292,1.53333,36400000.0
2007-04-17 20:30:00,1.53343,1.53343,1.53314,1.53339,42400000.0
2007-04-17 20:31:00,1.53341,1.53344,1.53295,1.53336,47000000.0
2007-04-17 20:32:00,1.53313,1.53341,1.53283,1.53341,50900001.0
2007-04-17 20:33:00,1.53349,1.53349,1.53315,1.53328,29600000.0
2007-04-17 20:34:00,1.53322,1.53337,1.53312,1.53332,59400000.0
2007-04-17 20:35:00,1.53311,1.53323,1.53299,1.53309,51800000.0
2007-04-17 20:36:00,1.53318,1.53339,1.53305,1.53316,74600000.0
2007-04-17 20:37:00,1.53319,1.53319,1.5327,1.5329,48600000.0
2007-04-17 20:38:00,1.5329,1.53297,1.53271,1.53282,35000000.0
2007-04-17 20:39:00,1.53265,1.53278,1.53247,1.53247,50400000.0
2007-04-17 20:40:00,1.53253,1.53278,1.53222,1.53227,38400000.0
2007-04-17 20:41:00,1.53216,1.53225,1.5318,1.53225,34800000.0
2007-04-17 20:42:00,1.53216,1.53226,1.53186,1.53209,32800000.0
2007-04-17 20:43:00,1.53201,1.53214,1.53174,1.53174,37200000.0
2007-04-17 20:44:00,1.53197,1.53201,1.53168,1.53192,19400000.0
2007-04-17 20:45:00,1.53179,1.53199,1.53178,1.53178,52600001.0
2007-04-17 20:46:00,1.53202,1.53215,1.53197,1.53202,62100001.0
2007-04-17 20:47:00,1.53189,1.53199,1.53154,1.53198,56100001.0
2007-04-17 20:48:00,1.53184,1.53205,1.53184,1.53191,47900000.0
2007-04-17 20:49:00,1.53185,1.53198,1.53181,1.53181,29400000.0
2007-04-17 20:50:00,1.53186,1.53199,1.53176,1.53198,37400000.0
2007-04-17 20:51:00,1.53189,1.53226,1.53189,1.53209,25700000.0
2007-04-17 20:52:00,1.53207,1.53238,1.53206,1.53231,39800000.0
2007-04-17 20:53:00,1.53227,1.53227,1.53206,1.53206,42000000.0
2007-04-17 20:54:00,1.53185,1.53227,1.53185,1.53216,36600000.0
2007-04-17 20:55:00,1.53225,1.53236,1.53211,1.53235,48500000.0
2007-04-17 20:56:00,1.53228,1.53238,1.53218,1.53238,30000000.0
2007-04-17 20:57:00,1.5323,1.53232,1.53215,1.53215,39400001.0
2007-04-17 20:58:00,1.53219,1.53237,1.53211,1.53224,69700000.0
2007-04-17 20:59:00,1.53221,1.5323,1.53204,1.53226,76600000.0
2007-04-17 21:00:00,1.53208,1.53213,1.53175,1.53202,39300000.0
2007-04-17 21:01:00,1.53208,1.5324,1.53182,1.53182,29200000.0
2007-04-17 21:02:00,1.53223,1.53243,1.53186,1.53234,42800000.0
2007-04-17 21:03:00,1.53215,1.53215,1.53197,1.532,22200000.0
2007-04-17 21:04:00,1.53221,1.53227,1.5321,1.53225,37800000.0
2007-04-17 21:05:00,1.53202,1.53241,1.53198,1.53228,36800000.0
2007-04-17 21:06:00,1.53245,1.53245,1.53209,1.53242,41300000.0
2007-04-17 21:07:00,1.53255,1.53255,1.53229,1.53241,25200000.0
2007-04-17 21:08:00,1.53232,1.53251,1.53228,1.53251,28000000.0
2007-04-17 21:09:00,1.53266,1.53273,1.5325,1.5326,28800000.0
2007-04-17 21:10:00,1.53256,1.5326,1.53234,1.53247,52200000.0
2007-04-17 21:11:00,1.5325,1.53277,1.53237,1.53247,35100000.0
2007-04-17 21:12:00,1.53257,1.53275,1.53252,1.53257,49800000.0
2007-04-17 21:13:00,1.53264,1.53289,1.53262,1.53276,44000000.0
2007-04-17 21:14:00,1.53258,1.53276,1.53244,1.53259,38200000.0
2007-04-17 21:15:00,1.53268,1.53294,1.53268,1.53278,46500000.0
2007-04-17 21:16:00,1.53247,1.53289,1.53247,1.53289,45800001.0
2007-04-17 21:17:00,1.53282,1.53301,1.53263,1.53263,47000000.0
2007-04-17 21:18:00,1.53315,1.53315,1.53248,1.53291,34600001.0
2007-04-17 21:19:00,1.53311,1.53318,1.53297,1.53301,30200000.0
2007-04-17 21:20:00,1.53293,1.53314,1.53282,1.53293,37300000.0
2007-04-17 21:21:00,1.53283,1.53311,1.53281,1.53297,20600000.0
2007-04-17 21:22:00,1.5325,1.53294,1.5325,1.53284,29000000.0
2007-04-17 21:23:00,1.53306,1.53327,1.53274,1.53316,50600000.0
2007-04-17 21:24:00,1.53321,1.53333,1.53303,1.53309,49600000.0
2007-04-17 21:25:00,1.53322,1.53342,1.533,1.533,56500000.0
2007-04-17 21:26:00,1.53323,1.53351,1.53323,1.53329,46200000.0
2007-04-17 21:27:00,1.53321,1.53321,1.53304,1.53304,25800000.0
2007-04-17 21:28:00,1.53299,1.53331,1.53299,1.53331,20600000.0
2007-04-17 21:29:00,1.53341,1.53346,1.53324,1.53324,59000000.0
2007-04-17 21:30:00,1.5333,1.5333,1.53314,1.53314,33000000.0
2007-04-17 21:31:00,1.53322,1.53332,1.53311,1.53328,44900000.0
2007-04-17 21:32:00,1.53326,1.53326,1.53311,1.53316,41300000.0
2007-04-17 21:33:00,1.53326,1.53336,1.53312,1.53325,34500000.0
2007-04-17 21:34:00,1.53332,1.53337,1.53327,1.53335,36100000.0
2007-04-17 21:35:00,1.53332,1.53349,1.53311,1.53349,37400000.0
2007-04-17 21:36:00,1.53353,1.53357,1.53311,1.53357,45300000.0
2007-04-17 21:37:00,1.53346,1.53346,1.53328,1.53337,30200000.0
2007-04-17 21:38:00,1.53333,1.53333,1.53308,1.53313,24400000.0
2007-04-17 21:39:00,1.53306,1.5333,1.53306,1.5331,26000000.0
2007-04-17 21:40:00,1.53282,1.53304,1.53279,1.53282,35200000.0
2007-04-17 21:41:00,1.53259,1.53275,1.53252,1.53272,41600000.0
2007-04-17 21:42:00,1.53282,1.53294,1.53247,1.53247,38700000.0
2007-04-17 21:43:00,1.53287,1.53297,1.53277,1.53297,19000000.0
2007-04-17 21:44:00,1.5328,1.53301,1.53276,1.53277,23200000.0
2007-04-17 21:45:00,1.53299,1.53308,1.53298,1.53303,24400000.0
2007-04-17 21:46:00,1.5331,1.5332,1.53285,1.53297,70300001.0
2007-04-17 21:47:00,1.5329,1.53315,1.5329,1.53297,40200000.0
2007-04-17 21:48:00,1.53338,1.53338,1.53302,1.53314,39400000.0
2007-04-17 21:49:00,1.53327,1.53332,1.53318,1.53332,25700000.0
2007-04-17 21:50:00,1.53329,1.53335,1.53319,1.53322,36000000.0
2007-04-17 21:51:00,1.53303,1.53319,1.53303,1.53319,48100000.0
2007-04-17 21:52:00,1.53317,1.5335,1.53313,1.53334,60100000.0
2007-04-17 21:53:00,1.53331,1.53335,1.53312,1.53312,39800000.0
2007-04-17 21:54:00,1.53313,1.53345,1.53303,1.53321,47400000.0
2007-04-17 21:55:00,1.53325,1.53326,1.53303,1.53326,55900000.0
2007-04-17 21:56:00,1.53323,1.53342,1.53315,1.53332,39000000.0
2007-04-17 21:57:00,1.53324,1.53338,1.53282,1.5331,37000000.0
2007-04-17 21:58:00,1.53305,1.53329,1.53305,1.53309,43400000.0
2007-04-17 21:59:00,1.53319,1.53347,1.53319,1.53327,48100000.0
2007-04-17 22:00:00,1.53337,1.53358,1.53337,1.53358,50600000.0
2007-04-17 22:01:00,1.53342,1.5336,1.53336,1.53341,41200000.0
2007-04-17 22:02:00,1.53348,1.53355,1.53337,1.53342,30200000.0
2007-04-17 22:03:00,1.53364,1.53369,1.53344,1.53369,45500000.0
2007-04-17 22:04:00,1.5336,1.5336,1.53325,1.5335,24600000.0
2007-04-17 22:05:00,1.5336,1.5336,1.53318,1.5335,29800000.0
2007-04-17 22:06:00,1.53349,1.53349,1.53307,1.53336,40200000.0
2007-04-17 22:07:00,1.53331,1.53352,1.53322,1.53322,46500000.0
2007-04-17 22:08:00,1.53291,1.53334,1.53291,1.53327,39700000.0
2007-04-17 22:09:00,1.53321,1.53331,1.53293,1.53314,36100000.0
2007-04-17 22:10:00,1.53324,1.53339,1.5332,1.53338,43400000.0
2007-04-17 22:11:00,1.53332,1.53354,1.53322,1.53322,37500000.0
2007-04-17 22:12:00,1.53329,1.5333,1.53293,1.53293,39400000.0
2007-04-17 22:13:00,1.53291,1.53306,1.53291,1.53291,28900000.0
2007-04-17 22:14:00,1.53274,1.53306,1.5327,1.5327,42200000.0
2007-04-17 22:15:00,1.53282,1.53301,1.53269,1.53287,49200000.0
2007-04-17 22:16:00,1.53286,1.53295,1.53272,1.53272,30300000.0
2007-04-17 22:17:00,1.5329,1.53302,1.53276,1.53287,29400000.0
2007-04-17 22:18:00,1.53308,1.53308,1.53293,1.53293,23400000.0
2007-04-17 22:19:00,1.53288,1.53313,1.53288,1.53298,44500000.0
2007-04-17 22:20:00,1.5332,1.53336,1.53305,1.53336,69400000.0
2007-04-17 22:21:00,1.53333,1.53357,1.53314,1.5335,41100000.0
2007-04-17 22:22:00,1.53358,1.53358,1.53326,1.53332,42700000.0
2007-04-17 22:23:00,1.53351,1.53359,1.53336,1.53336,30800000.0
2007-04-17 22:24:00,1.53349,1.53349,1.53323,1.53339,52700000.0
2007-04-17 22:25:00,1.53331,1.53344,1.53326,1.53334,29400000.0
2007-04-17 22:26:00,1.53314,1.53345,1.53314,1.53345,31400000.0
2007-04-17 22:27:00,1.53313,1.53339,1.53286,1.53328,41000000.0
2007-04-17 22:28:00,1.5332,1.53341,1.53316,1.53338,48200000.0
2007-04-17 22:29:00,1.53373,1.53379,1.53353,1.53364,43700000.0
2007-04-17 22:30:00,1.5336,1.53367,1.53342,1.53349,58900000.0
2007-04-17 22:31:00,1.53361,1.53361,1.53284,1.5336,39600001.0
2007-04-17 22:32:00,1.53361,1.53408,1.53361,1.53408,33400000.0
2007-04-17 22:33:00,1.53397,1.53412,1.53397,1.53407,44800000.0
2007-04-17 22:34:00,1.53397,1.53415,1.53357,1.53402,59700000.0
2007-04-17 22:35:00,1.53401,1.53401,1.53381,1.53387,40400000.0
2007-04-17 22:36:00,1.53401,1.5343,1.53356,1.53356,50400001.0
2007-04-17 22:37:00,1.534,1.53406,1.53387,1.53391,48600000.0
2007-04-17 22:38:00,1.5338,1.53414,1.5338,1.53414,34000000.0
2007-04-17 22:39:00,1.53407,1.53421,1.53397,1.53399,20000000.0
2007-04-17 22:40:00,1.53413,1.53438,1.53388,1.53388,49400001.0
2007-04-17 22:41:00,1.53396,1.53416,1.53396,1.53411,32200000.0
2007-04-17 22:42:00,1.53431,1.53431,1.53389,1.53398,34000000.0
2007-04-17 22:43:00,1.53388,1.53411,1.53386,1.53405,41800000.0
2007-04-17 22:44:00,1.53392,1.53405,1.53383,1.53405,44800000.0
2007-04-17 22:45:00,1.53402,1.53402,1.53387,1.53401,40300000.0
2007-04-17 22:46:00,1.53402,1.53412,1.53391,1.53391,28800000.0
2007-04-17 22:47:00,1.53401,1.53401,1.53379,1.53389,44400000.0
2007-04-17 22:48:00,1.53376,1.53418,1.53376,1.53396,27400000.0
2007-04-17 22:49:00,1.53392,1.53433,1.53392,1.53417,30000000.0
2007-04-17 22:50:00,1.53422,1.53422,1.53422,1.53422,4800000.0
2007-04-17 22:51:00,1.53365,1.534,1.53365,1.534,23000000.0
2007-04-17 22:52:00,1.53386,1.53418,1.53377,1.53396,32600000.0
2007-04-17 22:53:00,1.53382,1.53386,1.53334,1.53385,40000000.0
2007-04-17 22:54:00,1.53392,1.53398,1.53378,1.53381,15800000.0
2007-04-17 22:55:00,1.53401,1.53401,1.53381,1.53381,18400000.0
2007-04-17 22:56:00,1.53395,1.53412,1.53391,1.53412,39400001.0
2007-04-17 22:57:00,1.53406,1.5341,1.53372,1.53372,34200000.0
2007-04-17 22:58:00,1.53372,1.53372,1.5336,1.5336,24600000.0
2007-04-17 22:59:00,1.53377,1.53385,1.53362,1.53385,47500000.0
2007-04-17 23:00:00,1.5335,1.53365,1.53338,1.53338,20600000.0
2007-04-17 23:01:00,1.53349,1.53362,1.5333,1.53362,43000000.0
2007-04-17 23:02:00,1.53347,1.53364,1.53346,1.53354,21200000.0
2007-04-17 23:03:00,1.53376,1.53398,1.53371,1.53376,42000000.0
2007-04-17 23:04:00,1.53362,1.53367,1.53333,1.53367,34100000.0
2007-04-17 23:05:00,1.53364,1.53376,1.53361,1.53376,38200000.0
2007-04-17 23:06:00,1.5338,1.53409,1.53354,1.53383,40400000.0
2007-04-17 23:07:00,1.53384,1.53456,1.53384,1.53442,35000000.0
2007-04-17 23:08:00,1.53417,1.53436,1.53388,1.53388,28000000.0
2007-04-17 23:09:00,1.53385,1.53423,1.53385,1.53387,21100000.0
2007-04-17 23:10:00,1.5338,1.53407,1.5337,1.53394,36400000.0
2007-04-17 23:11:00,1.53394,1.5341,1.53391,1.5341,70900000.0
2007-04-17 23:12:00,1.53433,1.5344,1.534,1.53413,32300000.0
2007-04-17 23:13:00,1.53335,1.53395,1.53335,1.53392,36500000.0
2007-04-17 23:14:00,1.53412,1.53416,1.53388,1.53388,44000001.0
2007-04-17 23:15:00,1.53378,1.53378,1.53304,1.53337,34600000.0
2007-04-17 23:16:00,1.53353,1.53372,1.53345,1.53372,19400000.0
2007-04-17 23:17:00,1.53377,1.53377,1.53346,1.53352,40600001.0
2007-04-17 23:18:00,1.5335,1.53381,1.53337,1.5338,69100000.0
2007-04-17 23:19:00,1.53375,1.53407,1.53369,1.53371,45500000.0
2007-04-17 23:20:00,1.53388,1.53396,1.53345,1.53384,42800000.0
2007-04-17 23:21:00,1.5342,1.5342,1.53395,1.53395,23200000.0
2007-04-17 23:22:00,1.53381,1.53391,1.53355,1.53381,33000000.0
2007-04-17 23:23:00,1.53362,1.53375,1.53359,1.53369,22600000.0
2007-04-17 23:24:00,1.53357,1.53382,1.53357,1.53363,37700000.0
2007-04-17 23:25:00,1.53335,1.53335,1.53285,1.53317,50600000.0
2007-04-17 23:26:00,1.5338,1.53399,1.53362,1.53399,37400000.0
2007-04-17 23:27:00,1.53386,1.53399,1.53386,1.53386,33600000.0
2007-04-17 23:28:00,1.5337,1.5338,1.53347,1.53347,56200000.0
2007-04-17 23:29:00,1.53369,1.53392,1.53343,1.53358,38600000.0
2007-04-17 23:30:00,1.5335,1.53397,1.5335,1.53397,41500000.0
2007-04-17 23:31:00,1.53428,1.53428,1.53375,1.53415,34000000.0
2007-04-17 23:32:00,1.53391,1.53415,1.53391,1.53415,26200000.0
2007-04-17 23:33:00,1.53391,1.53411,1.53391,1.53411,44000000.0
2007-04-17 23:34:00,1.53422,1.53449,1.53414,1.53423,44600000.0
2007-04-17 23:35:00,1.53427,1.53448,1.53381,1.53381,24400000.0
2007-04-17 23:36:00,1.53453,1.5348,1.53453,1.53473,30000000.0
2007-04-17 23:37:00,1.53483,1.53483,1.53473,1.53477,32600000.0
2007-04-17 23:38:00,1.53479,1.53503,1.53476,1.53487,58500001.0
2007-04-17 23:39:00,1.53471,1.53523,1.53471,1.53523,43000000.0
2007-04-17 23:40:00,1.53552,1.53552,1.53502,1.53502,36400000.0
2007-04-17 23:41:00,1.53509,1.53521,1.53473,1.53473,45500000.0
2007-04-17 23:42:00,1.53527,1.5353,1.53507,1.53527,26600000.0
2007-04-17 23:43:00,1.53528,1.53546,1.53503,1.53537,41700000.0
2007-04-17 23:44:00,1.53552,1.53567,1.53545,1.53565,55100000.0
2007-04-17 23:45:00,1.53557,1.5358,1.5354,1.53542,34200000.0
2007-04-17 23:46:00,1.53538,1.53563,1.53538,1.53563,7000000.0
2007-04-17 23:47:00,1.53554,1.53554,1.53523,1.53535,72600000.0
2007-04-17 23:48:00,1.5354,1.5354,1.53512,1.53534,36400000.0
2007-04-17 23:49:00,1.53572,1.53572,1.53528,1.53548,24400000.0
2007-04-17 23:50:00,1.53551,1.53561,1.53526,1.53546,30600000.0
2007-04-17 23:51:00,1.53569,1.53584,1.53554,1.53569,58600000.0
2007-04-17 23:52:00,1.53575,1.5358,1.53547,1.5357,38600000.0
2007-04-17 23:53:00,1.53587,1.53587,1.53557,1.53577,39800000.0
2007-04-17 23:54:00,1.53589,1.53607,1.53526,1.53526,31800000.0
2007-04-17 23:55:00,1.53559,1.53573,1.53558,1.53558,27200000.0
2007-04-17 23:56:00,1.5358,1.5358,1.5355,1.53562,36000000.0
2007-04-17 23:57:00,1.53565,1.53569,1.53555,1.53563,32800000.0
2007-04-17 23:58:00,1.53536,1.53541,1.53503,1.53531,34200000.0
2007-04-17 23:59:00,1.535,1.53513,1.53488,1.53496,38800000.0
2007-04-18 00:00:00,1.53527,1.53542,1.53508,1.53508,46400000.0
2007-04-18 00:01:00,1.53514,1.53514,1.53488,1.53511,46000000.0
2007-04-18 00:02:00,1.53525,1.53526,1.5348,1.53495,39000000.0
2007-04-18 00:03:00,1.5342,1.53487,1.5342,1.53467,34400000.0
2007-04-18 00:04:00,1.53464,1.53479,1.53464,1.53479,37200000.0
2007-04-18 00:05:00,1.5349,1.53499,1.53475,1.53475,33800000.0
2007-04-18 00:06:00,1.53484,1.53504,1.53484,1.53497,33400000.0
2007-04-18 00:07:00,1.53481,1.53501,1.53477,1.53488,33300000.0
2007-04-18 00:08:00,1.53491,1.53497,1.53471,1.53487,43600000.0
2007-04-18 00:09:00,1.53468,1.53496,1.53461,1.53462,40000000.0
2007-04-18 00:10:00,1.53471,1.53499,1.53466,1.53487,57800000.0
2007-04-18 00:11:00,1.53497,1.53505,1.53481,1.53501,42600000.0
2007-04-18 00:12:00,1.53511,1.53511,1.53471,1.53471,18600000.0
2007-04-18 00:13:00,1.53486,1.53489,1.53451,1.53486,31600000.0
2007-04-18 00:14:00,1.53482,1.53496,1.53469,1.53494,39800000.0
2007-04-18 00:15:00,1.5347,1.53485,1.53457,1.53457,36800000.0
2007-04-18 00:16:00,1.53482,1.53489,1.53466,1.53469,38900000.0
2007-04-18 00:17:00,1.53469,1.53489,1.53469,1.53489,28400000.0
2007-04-18 00:18:00,1.53494,1.53506,1.53476,1.53476,37400000.0
2007-04-18 00:19:00,1.53488,1.53495,1.5348,1.53495,24800000.0
2007-04-18 00:20:00,1.53496,1.53496,1.53459,1.53459,41100000.0
2007-04-18 00:21:00,1.53492,1.53505,1.53483,1.53497,29200000.0
2007-04-18 00:22:00,1.53485,1.53505,1.53485,1.53498,34600000.0
2007-04-18 00:23:00,1.53487,1.53498,1.53434,1.53478,39600000.0
2007-04-18 00:24:00,1.53473,1.53499,1.53473,1.53487,48500000.0
2007-04-18 00:25:00,1.5348,1.53496,1.53471,1.53489,61900000.0
2007-04-18 00:26:00,1.53494,1.53496,1.53478,1.53485,40200000.0
2007-04-18 00:27:00,1.53486,1.53486,1.53469,1.53475,40200000.0
2007-04-18 00:28:00,1.53486,1.53496,1.53469,1.53482,52600000.0
2007-04-18 00:29:00,1.53425,1.53484,1.53425,1.53468,35700000.0
2007-04-18 00:30:00,1.53443,1.53503,1.53443,1.53487,41200000.0
2007-04-18 00:31:00,1.53451,1.53474,1.53438,1.53474,25400000.0
2007-04-18 00:32:00,1.53487,1.5351,1.53482,1.53487,31600000.0
2007-04-18 00:33:00,1.53509,1.53509,1.53477,1.53496,18600000.0
2007-04-18 00:34:00,1.53454,1.53454,1.53419,1.53433,30800000.0
2007-04-18 00:35:00,1.53508,1.53508,1.5349,1.53507,32300000.0
2007-04-18 00:36:00,1.53502,1.53502,1.53487,1.53495,32600000.0
2007-04-18 00:37:00,1.53499,1.53499,1.53484,1.53484,28900000.0
2007-04-18 00:38:00,1.53492,1.53502,1.53482,1.53487,35200000.0
2007-04-18 00:39:00,1.53502,1.53522,1.53488,1.53501,27800000.0
2007-04-18 00:40:00,1.53504,1.53512,1.53493,1.53505,29000000.0
2007-04-18 00:41:00,1.53502,1.53502,1.53467,1.53487,26800000.0
2007-04-18 00:42:00,1.53485,1.53493,1.5348,1.53482,30600000.0
2007-04-18 00:43:00,1.53452,1.53487,1.53421,1.53487,20200000.0
2007-04-18 00:44:00,1.53502,1.53502,1.53489,1.53497,43800000.0
2007-04-18 00:45:00,1.53499,1.535,1.5348,1.53487,51400000.0
2007-04-18 00:46:00,1.53484,1.53499,1.53476,1.53499,46400001.0
2007-04-18 00:47:00,1.53489,1.53504,1.5348,1.53491,50600001.0
2007-04-18 00:48:00,1.53466,1.53508,1.53466,1.53481,36500000.0
2007-04-18 00:49:00,1.53497,1.535,1.53469,1.53492,43400000.0
2007-04-18 00:50:00,1.53491,1.5351,1.53486,1.53495,32200000.0
2007-04-18 00:51:00,1.53489,1.53502,1.53479,1.53494,39600000.0
2007-04-18 00:52:00,1.53483,1.53493,1.53464,1.53484,50300000.0
2007-04-18 00:53:00,1.53459,1.53479,1.53459,1.53477,42800000.0
2007-04-18 00:54:00,1.53433,1.53471,1.53433,1.53471,50900000.0
2007-04-18 00:55:00,1.53426,1.53479,1.53426,1.53447,20600000.0
2007-04-18 00:56:00,1.53455,1.53466,1.5345,1.53451,44400000.0
2007-04-18 00:57:00,1.5347,1.5348,1.53455,1.53455,20000000.0
2007-04-18 00:58:00,1.53484,1.53499,1.53476,1.53488,38400000.0
2007-04-18 00:59:00,1.53497,1.535,1.53475,1.535,48500001.0
2007-04-18 01:00:00,1.53497,1.53504,1.53482,1.53487,28800000.0
2007-04-18 01:01:00,1.53494,1.53513,1.53487,1.53499,32800000.0
2007-04-18 01:02:00,1.53512,1.53512,1.53456,1.53456,60600001.0
2007-04-18 01:03:00,1.53503,1.53511,1.53491,1.53511,35200000.0
2007-04-18 01:04:00,1.53495,1.5351,1.53495,1.53504,42200000.0
2007-04-18 01:05:00,1.53514,1.53525,1.53506,1.53514,41000000.0
2007-04-18 01:06:00,1.53522,1.53522,1.53484,1.53498,62000000.0
2007-04-18 01:07:00,1.535,1.53505,1.53475,1.5349,35400000.0
2007-04-18 01:08:00,1.53507,1.53525,1.53479,1.53479,36100000.0
2007-04-18 01:09:00,1.53517,1.53521,1.53498,1.53521,25100000.0
2007-04-18 01:10:00,1.53517,1.53525,1.53487,1.5351,41200000.0
2007-04-18 01:11:00,1.53503,1.53525,1.53503,1.53525,32200000.0
2007-04-18 01:12:00,1.53512,1.53525,1.53485,1.53507,23400000.0
2007-04-18 01:13:00,1.53512,1.53531,1.53488,1.53531,31000000.0
2007-04-18 01:14:00,1.53505,1.53525,1.53488,1.53511,37800000.0
2007-04-18 01:15:00,1.53517,1.53519,1.53487,1.53509,40400000.0
2007-04-18 01:16:00,1.53502,1.5352,1.53492,1.53513,43200000.0
2007-04-18 01:17:00,1.53531,1.53537,1.53517,1.53521,44300000.0
2007-04-18 01:18:00,1.53531,1.53538,1.53496,1.53528,39800000.0
2007-04-18 01:19:00,1.53485,1.53485,1.5342,1.5342,51200000.0
2007-04-18 01:20:00,1.5352,1.53525,1.53467,1.53525,35400000.0
2007-04-18 01:21:00,1.53505,1.53535,1.53505,1.5352,42600000.0
2007-04-18 01:22:00,1.53528,1.53545,1.53513,1.53535,40800000.0
2007-04-18 01:23:00,1.53522,1.53522,1.53485,1.53485,31400000.0
2007-04-18 01:24:00,1.53521,1.53526,1.53504,1.53517,33600000.0
2007-04-18 01:25:00,1.53506,1.53524,1.53484,1.53509,59200000.0
2007-04-18 01:26:00,1.53494,1.53513,1.53488,1.5351,35200000.0
2007-04-18 01:28:00,1.53515,1.5353,1.5349,1.53523,36200000.0
2007-04-18 01:29:00,1.53543,1.53543,1.53517,1.53518,25600000.0
2007-04-18 01:30:00,1.53533,1.53538,1.53493,1.53528,37400000.0
2007-04-18 01:31:00,1.53521,1.53536,1.53505,1.53525,47200000.0
2007-04-18 01:32:00,1.53515,1.5353,1.535,1.53512,44800000.0
2007-04-18 01:33:00,1.53519,1.53536,1.53514,1.53536,31300000.0
2007-04-18 01:34:00,1.53534,1.53539,1.53491,1.53529,52000000.0
2007-04-18 01:35:00,1.53527,1.53539,1.53501,1.53501,42800000.0
2007-04-18 01:36:00,1.53524,1.53539,1.53524,1.53524,39200000.0
2007-04-18 01:37:00,1.53529,1.53541,1.53502,1.53534,39800000.0
2007-04-18 01:38:00,1.53459,1.53497,1.53455,1.5349,24400000.0
2007-04-18 01:39:00,1.535,1.5351,1.53468,1.53477,49000000.0
2007-04-18 01:40:00,1.53526,1.53537,1.53521,1.53531,33900000.0
2007-04-18 01:41:00,1.53525,1.53554,1.53521,1.53527,65200002.0
2007-04-18 01:42:00,1.53539,1.53561,1.53524,1.53552,53000001.0
2007-04-18 01:43:00,1.53502,1.53549,1.53502,1.53549,4400000.0
2007-04-18 01:44:00,1.53546,1.53546,1.53486,1.53505,35000000.0
2007-04-18 01:45:00,1.53499,1.53513,1.53494,1.53504,45600000.0
2007-04-18 01:46:00,1.53495,1.53513,1.53494,1.53512,27800000.0
2007-04-18 01:47:00,1.53509,1.53511,1.53481,1.53482,25200000.0
2007-04-18 01:48:00,1.53486,1.53496,1.53451,1.53451,37400000.0
2007-04-18 01:49:00,1.53485,1.53497,1.53431,1.53475,31200000.0
2007-04-18 01:50:00,1.53478,1.53491,1.53443,1.53491,32800000.0
2007-04-18 01:51:00,1.53495,1.53497,1.53484,1.53486,46800000.0
2007-04-18 01:52:00,1.53508,1.53536,1.53504,1.53511,29000000.0
2007-04-18 01:53:00,1.5352,1.5352,1.53503,1.53503,45400000.0
2007-04-18 01:54:00,1.53501,1.53526,1.53501,1.53518,42600000.0
2007-04-18 01:55:00,1.53519,1.53535,1.5351,1.5351,42000000.0
2007-04-18 01:56:00,1.5353,1.53553,1.53524,1.53525,59000000.0
2007-04-18 01:57:00,1.53515,1.53528,1.53507,1.53518,43200000.0
2007-04-18 01:58:00,1.53507,1.53516,1.5347,1.53483,33000000.0
2007-04-18 01:59:00,1.53512,1.53521,1.53509,1.53521,33000000.0
2007-04-18 02:00:00,1.53496,1.5353,1.53471,1.53509,37600000.0
2007-04-18 02:01:00,1.53499,1.53499,1.53478,1.53484,52400000.0
2007-04-18 02:02:00,1.53492,1.53547,1.53492,1.53525,85500000.0
2007-04-18 02:03:00,1.53531,1.53544,1.53526,1.53536,91200000.0
2007-04-18 02:04:00,1.53531,1.53541,1.53528,1.53528,44200000.0
2007-04-18 02:05:00,1.53524,1.53526,1.53519,1.53526,77200000.0
2007-04-18 02:06:00,1.53538,1.5354,1.53501,1.5354,80200000.0
2007-04-18 02:07:00,1.53537,1.53537,1.53483,1.53528,192800000.0
2007-04-18 02:08:00,1.53528,1.53534,1.53528,1.53533,39400000.0
2007-04-18 02:09:00,1.53516,1.53544,1.53504,1.53521,186700000.0
2007-04-18 02:10:00,1.5349,1.53523,1.5348,1.5349,118100000.0
2007-04-18 02:11:00,1.53492,1.53498,1.53492,1.53495,41400000.0
2007-04-18 02:12:00,1.53463,1.53468,1.53453,1.53468,43800000.0
2007-04-18 02:13:00,1.53463,1.53472,1.53463,1.53471,36100000.0
2007-04-18 02:14:00,1.53468,1.53491,1.53458,1.53474,140400000.0
2007-04-18 02:15:00,1.53478,1.53487,1.53463,1.53475,283100001.0
2007-04-18 02:16:00,1.53469,1.53494,1.53446,1.53486,40200000.0
2007-04-18 02:17:00,1.53481,1.53526,1.5346,1.5348,235400001.0
2007-04-18 02:18:00,1.53489,1.53514,1.53449,1.53501,31600000.0
2007-04-18 02:19:00,1.53514,1.53515,1.53483,1.5349,41200000.0
2007-04-18 02:20:00,1.53528,1.53533,1.53508,1.53519,35400000.0
2007-04-18 02:21:00,1.53501,1.53539,1.53501,1.5353,58300000.0
2007-04-18 02:22:00,1.53498,1.53507,1.53498,1.53507,49400000.0
2007-04-18 02:23:00,1.53532,1.53539,1.53485,1.53488,36400000.0
2007-04-18 02:24:00,1.53489,1.53514,1.53481,1.53514,19600000.0
2007-04-18 02:25:00,1.53497,1.53499,1.53465,1.53491,128300000.0
2007-04-18 02:26:00,1.53485,1.53523,1.5348,1.5352,109400000.0
2007-04-18 02:27:00,1.53512,1.53549,1.53512,1.53539,64500000.0
2007-04-18 02:28:00,1.53525,1.53533,1.53518,1.53521,47400000.0
2007-04-18 02:29:00,1.53541,1.53541,1.5351,1.53532,45400000.0
2007-04-18 02:30:00,1.53555,1.53555,1.53533,1.53546,32600000.0
2007-04-18 02:31:00,1.53516,1.53521,1.53495,1.53503,51000000.0
2007-04-18 02:32:00,1.53527,1.53542,1.53508,1.53532,42000000.0
2007-04-18 02:33:00,1.53509,1.5353,1.53502,1.53524,207200000.0
2007-04-18 02:34:00,1.53568,1.53568,1.53548,1.53565,63900000.0
2007-04-18 02:35:00,1.5357,1.53588,1.53535,1.53535,74400000.0
2007-04-18 02:36:00,1.53563,1.53603,1.53563,1.53603,32600000.0
2007-04-18 02:37:00,1.53573,1.53573,1.53555,1.53555,68800000.0
2007-04-18 02:38:00,1.53565,1.53583,1.5355,1.53552,51000000.0
2007-04-18 02:39:00,1.53546,1.5355,1.53538,1.53548,56400001.0
2007-04-18 02:40:00,1.53554,1.53562,1.53545,1.53553,23000000.0
2007-04-18 02:41:00,1.53558,1.53584,1.53558,1.53567,45300000.0
2007-04-18 02:42:00,1.53576,1.53579,1.53571,1.53571,43800000.0
2007-04-18 02:43:00,1.53578,1.53594,1.53569,1.53594,36400000.0
2007-04-18 02:44:00,1.53607,1.53624,1.53593,1.53611,53900000.0
2007-04-18 02:45:00,1.53562,1.53588,1.53552,1.53563,51800000.0
2007-04-18 02:46:00,1.53565,1.53582,1.53556,1.53565,150200000.0
2007-04-18 02:47:00,1.53612,1.53652,1.53573,1.53599,198200000.0
2007-04-18 02:48:00,1.53597,1.536,1.5358,1.536,119200000.0
2007-04-18 02:49:00,1.5359,1.53612,1.53565,1.53572,60600000.0
2007-04-18 02:50:00,1.53579,1.53589,1.53544,1.53577,120700000.0
2007-04-18 02:51:00,1.53521,1.53526,1.53503,1.53517,77500000.0
2007-04-18 02:52:00,1.53534,1.53534,1.53511,1.5352,27800000.0
2007-04-18 02:53:00,1.53513,1.53517,1.53485,1.53505,38800000.0
2007-04-18 02:54:00,1.53513,1.53531,1.53506,1.53506,42200000.0
2007-04-18 02:55:00,1.53515,1.53527,1.53492,1.535,33700000.0
2007-04-18 02:56:00,1.53491,1.53494,1.53484,1.53486,74400000.0
2007-04-18 02:57:00,1.53485,1.53486,1.53479,1.53486,64400000.0
2007-04-18 02:58:00,1.53481,1.53483,1.53452,1.53452,74200000.0
2007-04-18 02:59:00,1.53435,1.53457,1.53435,1.53457,44000000.0
2007-04-18 03:00:00,1.53462,1.53476,1.53455,1.53473,128500000.0
2007-04-18 03:01:00,1.53474,1.5349,1.53474,1.5348,71500000.0
2007-04-18 03:02:00,1.53484,1.53484,1.53463,1.53464,41000000.0
2007-04-18 03:03:00,1.53462,1.53473,1.53459,1.53473,53800000.0
2007-04-18 03:04:00,1.53468,1.53502,1.5345,1.53461,40200000.0
2007-04-18 03:05:00,1.53446,1.53446,1.53429,1.53434,56400000.0
2007-04-18 03:06:00,1.53424,1.53424,1.53401,1.53406,74200000.0
2007-04-18 03:07:00,1.53398,1.53454,1.53379,1.534,95300000.0
2007-04-18 03:08:00,1.5338,1.5338,1.53325,1.53342,54000000.0
2007-04-18 03:09:00,1.53368,1.53394,1.53343,1.53394,42800000.0
2007-04-18 03:10:00,1.53346,1.53388,1.53346,1.53388,23800000.0
2007-04-18 03:11:00,1.53352,1.53361,1.53352,1.53358,33000000.0
2007-04-18 03:12:00,1.53382,1.53382,1.53333,1.53361,37200000.0
2007-04-18 03:13:00,1.53349,1.53394,1.5334,1.53385,43600001.0
2007-04-18 03:14:00,1.53401,1.5341,1.53371,1.53406,52200000.0
2007-04-18 03:15:00,1.53391,1.53501,1.53391,1.53458,40400000.0
2007-04-18 03:16:00,1.53445,1.53469,1.53426,1.53438,32800000.0
2007-04-18 03:17:00,1.53431,1.53485,1.53423,1.53485,44400000.0
2007-04-18 03:18:00,1.5348,1.53486,1.5345,1.53486,25200000.0
2007-04-18 03:19:00,1.53466,1.53501,1.53444,1.53498,33800000.0
2007-04-18 03:20:00,1.53437,1.53484,1.53433,1.53477,52700000.0
2007-04-18 03:21:00,1.53443,1.53445,1.53432,1.53432,41800000.0
2007-04-18 03:22:00,1.53428,1.53443,1.53415,1.53426,66200000.0
2007-04-18 03:23:00,1.53427,1.53433,1.53415,1.53423,45000000.0
2007-04-18 03:24:00,1.53451,1.53468,1.53451,1.53455,66000000.0
2007-04-18 03:25:00,1.53509,1.53509,1.53463,1.53463,27800000.0
2007-04-18 03:26:00,1.53445,1.53463,1.53445,1.53463,118000000.0
2007-04-18 03:27:00,1.53458,1.53462,1.53445,1.5346,92000000.0
2007-04-18 03:28:00,1.53435,1.5344,1.53425,1.53436,42300000.0
2007-04-18 03:29:00,1.53438,1.53459,1.53438,1.5344,45900000.0
2007-04-18 03:30:00,1.53434,1.53438,1.5341,1.53438,45000000.0
2007-04-18 03:31:00,1.53437,1.53469,1.53437,1.53469,38200000.0
2007-04-18 03:32:00,1.53452,1.53463,1.53426,1.53435,54000001.0
2007-04-18 03:33:00,1.53397,1.53414,1.53394,1.53414,32800000.0
2007-04-18 03:34:00,1.53421,1.5345,1.534,1.53413,42100000.0
2007-04-18 03:35:00,1.53424,1.53431,1.53406,1.53428,84400000.0
2007-04-18 03:36:00,1.53423,1.53449,1.53401,1.53433,59700000.0
2007-04-18 03:37:00,1.53427,1.53427,1.53369,1.53394,49700000.0
2007-04-18 03:38:00,1.53393,1.53406,1.53375,1.53404,26000000.0
2007-04-18 03:39:00,1.53361,1.53367,1.53345,1.53366,68600000.0
2007-04-18 03:40:00,1.53367,1.53436,1.53364,1.53404,126700000.0
2007-04-18 03:41:00,1.53401,1.53416,1.534,1.53406,97400001.0
2007-04-18 03:42:00,1.53408,1.53408,1.53364,1.53374,66200000.0
2007-04-18 03:43:00,1.53377,1.53385,1.53364,1.53371,18600000.0
2007-04-18 03:44:00,1.53357,1.53384,1.53357,1.5337,32600000.0
2007-04-18 03:45:00,1.53375,1.53397,1.53375,1.53397,34600000.0
2007-04-18 03:46:00,1.53338,1.53352,1.5333,1.53333,49000001.0
2007-04-18 03:47:00,1.53326,1.53341,1.53321,1.53321,35200000.0
2007-04-18 03:48:00,1.53353,1.53367,1.53335,1.5335,26900000.0
2007-04-18 03:49:00,1.53347,1.53347,1.53298,1.53305,50000000.0
2007-04-18 03:50:00,1.53339,1.53362,1.53326,1.53333,96000000.0
2007-04-18 03:51:00,1.53351,1.53351,1.53341,1.53341,54600001.0
2007-04-18 03:52:00,1.53336,1.53349,1.53301,1.53314,85500000.0
2007-04-18 03:53:00,1.5332,1.53347,1.53316,1.53328,50700000.0
2007-04-18 03:54:00,1.53315,1.53367,1.53315,1.53331,30600000.0
2007-04-18 03:55:00,1.53327,1.53343,1.53308,1.53315,140200000.0
2007-04-18 03:56:00,1.53357,1.53384,1.53353,1.53377,36500000.0
2007-04-18 03:57:00,1.53317,1.53326,1.53305,1.53309,138400001.0
2007-04-18 03:58:00,1.53299,1.53361,1.53291,1.533,220400000.0
2007-04-18 03:59:00,1.53341,1.53368,1.53338,1.53356,146100000.0
2007-04-18 04:00:00,1.5335,1.53355,1.53334,1.53339,84800000.0
2007-04-18 04:01:00,1.53328,1.5336,1.5331,1.53357,198400001.0
2007-04-18 04:02:00,1.53358,1.53383,1.53334,1.53334,114000000.0
2007-04-18 04:03:00,1.53342,1.53346,1.53321,1.53346,79000000.0
2007-04-18 04:04:00,1.53327,1.53332,1.53316,1.5332,136800000.0
2007-04-18 04:05:00,1.53314,1.53406,1.53314,1.53367,196200000.0
2007-04-18 04:06:00,1.53326,1.53371,1.53326,1.53344,102600000.0
2007-04-18 04:07:00,1.53347,1.53361,1.53333,1.53333,155500000.0
2007-04-18 04:08:00,1.53329,1.53357,1.53324,1.53353,55000000.0
2007-04-18 04:09:00,1.5336,1.53368,1.53344,1.53352,35000000.0
2007-04-18 04:10:00,1.5334,1.5334,1.53309,1.53326,105800000.0
2007-04-18 04:11:00,1.53341,1.53363,1.53323,1.53332,52200000.0
2007-04-18 04:12:00,1.5333,1.53356,1.5333,1.53344,91500000.0
2007-04-18 04:13:00,1.53344,1.5336,1.53339,1.53346,69700000.0
2007-04-18 04:14:00,1.53352,1.5336,1.53347,1.5336,112000000.0
2007-04-18 04:15:00,1.53362,1.53383,1.53359,1.53368,119000000.0
2007-04-18 04:16:00,1.53365,1.5338,1.53348,1.53352,86400001.0
2007-04-18 04:17:00,1.53358,1.53367,1.53355,1.53362,51300000.0
2007-04-18 04:18:00,1.53357,1.53371,1.53349,1.53351,105400000.0
2007-04-18 04:19:00,1.53359,1.53371,1.53356,1.53371,66500000.0
2007-04-18 04:20:00,1.53363,1.53375,1.53345,1.53347,184000001.0
2007-04-18 04:21:00,1.53343,1.53347,1.53324,1.53324,28400000.0
2007-04-18 04:22:00,1.53325,1.53369,1.53308,1.53369,23800000.0
2007-04-18 04:23:00,1.53336,1.53338,1.53325,1.53325,36500000.0
2007-04-18 04:24:00,1.53326,1.53338,1.53326,1.53332,153000000.0
2007-04-18 04:25:00,1.53325,1.53371,1.53304,1.53346,223300000.0
2007-04-18 04:26:00,1.53346,1.53346,1.53323,1.53324,120300001.0
2007-04-18 04:27:00,1.5333,1.53348,1.53329,1.53333,67800001.0
2007-04-18 04:28:00,1.53333,1.53356,1.53333,1.5334,46800000.0
2007-04-18 04:29:00,1.53348,1.53399,1.53348,1.53376,99200001.0
2007-04-18 04:30:00,1.53334,1.53373,1.53329,1.53369,79800000.0
2007-04-18 04:31:00,1.53366,1.5338,1.53342,1.53367,28200000.0
2007-04-18 04:32:00,1.53375,1.53375,1.53364,1.53371,25100000.0
2007-04-18 04:33:00,1.53369,1.53369,1.53352,1.53359,51000000.0
2007-04-18 04:34:00,1.5336,1.53364,1.53351,1.53353,32600000.0
2007-04-18 04:35:00,1.53339,1.53352,1.53337,1.53337,49200000.0
2007-04-18 04:36:00,1.53362,1.5337,1.53297,1.53359,187500001.0
2007-04-18 04:37:00,1.53349,1.53377,1.53321,1.53342,144300001.0
2007-04-18 04:38:00,1.53341,1.53341,1.53328,1.53336,41200000.0
2007-04-18 04:39:00,1.53317,1.53345,1.53317,1.53333,67900000.0
2007-04-18 04:40:00,1.53335,1.53356,1.53335,1.53353,40700000.0
2007-04-18 04:41:00,1.53326,1.53345,1.53323,1.53344,61400000.0
2007-04-18 04:42:00,1.53339,1.53384,1.53339,1.53383,63000000.0
2007-04-18 04:43:00,1.53393,1.53399,1.53392,1.53394,46800000.0
2007-04-18 04:44:00,1.53404,1.53447,1.53404,1.53433,18000000.0
2007-04-18 04:45:00,1.53434,1.53453,1.53411,1.53412,30400000.0
2007-04-18 04:46:00,1.53401,1.53413,1.53397,1.53397,87300000.0
2007-04-18 04:47:00,1.53403,1.53446,1.53401,1.53446,87600000.0
2007-04-18 04:48:00,1.53421,1.53446,1.53421,1.53441,57200000.0
2007-04-18 04:49:00,1.53425,1.53427,1.53386,1.53392,82600001.0
2007-04-18 04:50:00,1.53446,1.53448,1.53426,1.53437,65700000.0
2007-04-18 04:51:00,1.53414,1.53419,1.53411,1.53411,31000000.0
2007-04-18 04:52:00,1.53403,1.53449,1.53396,1.53435,44400000.0
2007-04-18 04:53:00,1.53437,1.53462,1.53427,1.53437,35000000.0
2007-04-18 04:54:00,1.53416,1.53448,1.53416,1.53431,34200000.0
2007-04-18 04:55:00,1.53459,1.53466,1.53425,1.53466,24200000.0
2007-04-18 04:56:00,1.53442,1.53463,1.53437,1.53444,30400000.0
2007-04-18 04:57:00,1.53422,1.53463,1.53418,1.53418,56000001.0
2007-04-18 04:58:00,1.53414,1.53462,1.53405,1.53457,54600000.0
2007-04-18 04:59:00,1.53434,1.53459,1.53429,1.5343,104800000.0
2007-04-18 05:00:00,1.53422,1.53433,1.53392,1.53392,48700000.0
2007-04-18 05:01:00,1.53453,1.53478,1.53453,1.53478,40200000.0
2007-04-18 05:02:00,1.53468,1.5348,1.53448,1.53468,50500001.0
2007-04-18 05:03:00,1.5342,1.53439,1.53404,1.53419,160100000.0
2007-04-18 05:04:00,1.53445,1.53445,1.5342,1.53427,218900000.0
2007-04-18 05:05:00,1.53414,1.53414,1.53398,1.53405,166100000.0
2007-04-18 05:06:00,1.53405,1.53405,1.53376,1.53396,188900001.0
2007-04-18 05:07:00,1.53381,1.53411,1.5337,1.5337,361600003.0
2007-04-18 05:08:00,1.53402,1.53416,1.53385,1.53394,297900000.0
2007-04-18 05:09:00,1.53398,1.53432,1.5339,1.5339,210600001.0
2007-04-18 05:10:00,1.5339,1.534,1.53385,1.53399,212900000.0
2007-04-18 05:11:00,1.5339,1.53394,1.53373,1.53379,141500000.0
2007-04-18 05:12:00,1.53382,1.53382,1.53369,1.53369,117700000.0
2007-04-18 05:13:00,1.53371,1.53389,1.53357,1.53361,132300000.0
2007-04-18 05:14:00,1.53355,1.53368,1.53348,1.53348,241000000.0
2007-04-18 05:15:00,1.53341,1.53357,1.5334,1.5334,191800000.0
2007-04-18 05:16:00,1.53347,1.53364,1.53342,1.53356,208800001.0
2007-04-18 05:17:00,1.53376,1.53395,1.53362,1.53383,161000000.0
2007-04-18 05:18:00,1.53381,1.53388,1.53365,1.5338,273800002.0
2007-04-18 05:19:00,1.5335,1.53383,1.53321,1.53321,255600000.0
2007-04-18 05:20:00,1.53315,1.53325,1.53301,1.53314,242500001.0
2007-04-18 05:21:00,1.53307,1.53349,1.53302,1.53314,305300001.0
2007-04-18 05:22:00,1.53314,1.53327,1.5331,1.53318,206400000.0
2007-04-18 05:23:00,1.53309,1.53323,1.53309,1.53313,110900000.0
2007-04-18 05:24:00,1.53324,1.53336,1.53321,1.53327,167900000.0
2007-04-18 05:25:00,1.53341,1.53363,1.53316,1.53323,260100000.0
2007-04-18 05:26:00,1.53326,1.53333,1.53324,1.53332,122300000.0
2007-04-18 05:27:00,1.53363,1.53384,1.53348,1.53358,192800000.0
2007-04-18 05:28:00,1.53367,1.53377,1.53342,1.53367,255800000.0
2007-04-18 05:29:00,1.53368,1.53388,1.53358,1.53369,207600000.0
2007-04-18 05:30:00,1.53369,1.53384,1.53353,1.53356,197900000.0
2007-04-18 05:31:00,1.53349,1.53368,1.53315,1.53315,56200000.0
2007-04-18 05:32:00,1.5333,1.53374,1.5333,1.53368,151500000.0
2007-04-18 05:33:00,1.53362,1.53372,1.5335,1.53361,203200001.0
2007-04-18 05:34:00,1.53358,1.53386,1.53357,1.53365,217800000.0
2007-04-18 05:35:00,1.53391,1.53402,1.53384,1.53402,36900000.0
2007-04-18 05:36:00,1.53388,1.53408,1.53387,1.53403,174700000.0
2007-04-18 05:37:00,1.53408,1.53418,1.53403,1.53408,226300000.0
2007-04-18 05:38:00,1.53413,1.53445,1.53412,1.53443,144200000.0
2007-04-18 05:39:00,1.53449,1.53452,1.53431,1.5344,172500000.0
2007-04-18 05:40:00,1.53417,1.53442,1.534,1.5341,198200000.0
2007-04-18 05:41:00,1.53387,1.534,1.53364,1.53382,111400000.0
2007-04-18 05:42:00,1.53389,1.53389,1.53367,1.53374,222300000.0
2007-04-18 05:43:00,1.5338,1.53402,1.5338,1.53402,84400000.0
2007-04-18 05:44:00,1.53414,1.53423,1.53396,1.53396,103600000.0
2007-04-18 05:45:00,1.53401,1.53429,1.53394,1.53396,146000000.0
2007-04-18 05:46:00,1.53401,1.53411,1.53389,1.53398,194700002.0
2007-04-18 05:47:00,1.53395,1.534,1.53382,1.534,265600001.0
2007-04-18 05:48:00,1.53385,1.5341,1.5338,1.53395,236600000.0
2007-04-18 05:49:00,1.53391,1.53404,1.53349,1.53349,233400001.0
2007-04-18 05:50:00,1.53351,1.5342,1.53351,1.53377,297500001.0
2007-04-18 05:51:00,1.53376,1.53376,1.53361,1.53361,169400001.0
2007-04-18 05:52:00,1.53359,1.53381,1.53354,1.53381,204000001.0
2007-04-18 05:53:00,1.53374,1.53382,1.53346,1.5335,100000000.0
2007-04-18 05:54:00,1.53366,1.53386,1.53353,1.5338,185900000.0
2007-04-18 05:55:00,1.53371,1.53381,1.53356,1.53366,242700000.0
2007-04-18 05:56:00,1.53371,1.53388,1.53361,1.53364,132700000.0
2007-04-18 05:57:00,1.53363,1.53368,1.53358,1.53359,176100000.0
2007-04-18 05:58:00,1.53374,1.53388,1.5337,1.5337,144700001.0
2007-04-18 05:59:00,1.53367,1.53367,1.53348,1.5335,84000001.0
2007-04-18 06:00:00,1.53359,1.53361,1.53351,1.53356,249600000.0
2007-04-18 06:01:00,1.53361,1.53373,1.53353,1.53356,181100002.0
2007-04-18 06:02:00,1.53355,1.53378,1.53349,1.53358,271300000.0
2007-04-18 06:03:00,1.53379,1.53389,1.53369,1.53384,44800000.0
2007-04-18 06:04:00,1.53374,1.53387,1.53373,1.53386,140300000.0
2007-04-18 06:05:00,1.53375,1.53384,1.53362,1.5337,396900000.0
2007-04-18 06:06:00,1.53381,1.53398,1.5338,1.53398,83000001.0
2007-04-18 06:07:00,1.53388,1.53389,1.53361,1.53367,335100001.0
2007-04-18 06:08:00,1.5337,1.53406,1.53363,1.53377,554900003.0
2007-04-18 06:09:00,1.53363,1.53418,1.53363,1.53377,411700001.0
2007-04-18 06:10:00,1.53382,1.53401,1.53355,1.53355,309500000.0
2007-04-18 06:11:00,1.53353,1.53361,1.53339,1.53352,475900000.0
2007-04-18 06:12:00,1.5335,1.53379,1.53342,1.53379,247600000.0
2007-04-18 06:13:00,1.53371,1.53389,1.53352,1.53353,326000001.0
2007-04-18 06:14:00,1.53378,1.53383,1.53353,1.53363,365900000.0
2007-04-18 06:15:00,1.53364,1.53377,1.53357,1.53375,183100001.0
2007-04-18 06:16:00,1.53381,1.53398,1.53369,1.53376,219600000.0
2007-04-18 06:17:00,1.53363,1.53369,1.53354,1.53354,165700000.0
2007-04-18 06:18:00,1.53355,1.53372,1.53353,1.53355,232300002.0
2007-04-18 06:19:00,1.53364,1.53382,1.53364,1.53379,191900001.0
2007-04-18 06:20:00,1.53307,1.53369,1.53293,1.53293,255300000.0
2007-04-18 06:21:00,1.53376,1.53388,1.53363,1.53374,277200001.0
2007-04-18 06:22:00,1.5337,1.53395,1.53365,1.53373,230600000.0
2007-04-18 06:23:00,1.5336,1.53375,1.53353,1.53367,289400001.0
2007-04-18 06:24:00,1.53371,1.53408,1.53371,1.53386,338800001.0
2007-04-18 06:25:00,1.53376,1.53384,1.53369,1.53379,230300000.0
2007-04-18 06:26:00,1.53374,1.53386,1.53367,1.53382,317600001.0
2007-04-18 06:27:00,1.53374,1.53377,1.53363,1.53377,413400002.0
2007-04-18 06:28:00,1.53373,1.53378,1.53346,1.53353,349300001.0
2007-04-18 06:29:00,1.53356,1.53378,1.53343,1.53352,112600000.0
2007-04-18 06:30:00,1.53356,1.53383,1.53353,1.53365,351500000.0
2007-04-18 06:31:00,1.53372,1.53383,1.53361,1.5337,132300000.0
2007-04-18 06:32:00,1.53361,1.53372,1.53361,1.53368,187100002.0
2007-04-18 06:33:00,1.53371,1.53385,1.53366,1.53369,259400000.0
2007-04-18 06:34:00,1.53368,1.53381,1.53365,1.53375,258400000.0
2007-04-18 06:35:00,1.53366,1.53389,1.53361,1.53365,174800002.0
2007-04-18 06:36:00,1.53364,1.53384,1.53364,1.53375,67200000.0
2007-04-18 06:37:00,1.53372,1.53372,1.53353,1.53353,189300000.0
2007-04-18 06:38:00,1.53377,1.53399,1.53374,1.53376,112100000.0
2007-04-18 06:39:00,1.53384,1.53384,1.53379,1.53384,28200001.0
2007-04-18 06:40:00,1.53379,1.53379,1.53359,1.53366,130400000.0
2007-04-18 06:41:00,1.53361,1.53376,1.53349,1.53365,177100000.0
2007-04-18 06:42:00,1.53371,1.53372,1.53345,1.53357,294500000.0
2007-04-18 06:43:00,1.53368,1.53375,1.53363,1.53371,167700000.0
2007-04-18 06:44:00,1.53371,1.53373,1.53358,1.53363,298800000.0
2007-04-18 06:45:00,1.53368,1.53373,1.53358,1.53373,266400000.0
2007-04-18 06:46:00,1.5337,1.53381,1.53366,1.5337,269400000.0
2007-04-18 06:47:00,1.53378,1.53388,1.53368,1.53374,234400000.0
2007-04-18 06:48:00,1.53355,1.53378,1.53353,1.53368,36200000.0
2007-04-18 06:49:00,1.53363,1.53388,1.53356,1.53365,279000000.0
2007-04-18 06:50:00,1.53363,1.53378,1.53358,1.53363,30000000.0
2007-04-18 06:51:00,1.53325,1.53344,1.53307,1.53344,18800000.0
2007-04-18 06:52:00,1.53369,1.53377,1.53365,1.53366,228100001.0
2007-04-18 06:53:00,1.53369,1.53396,1.53369,1.53376,253600001.0
2007-04-18 06:54:00,1.53376,1.53399,1.53367,1.53374,434600000.0
2007-04-18 06:55:00,1.53374,1.53384,1.53364,1.53376,336700001.0
2007-04-18 06:56:00,1.53385,1.53385,1.53368,1.53368,27800000.0
2007-04-18 06:57:00,1.53376,1.53396,1.53376,1.53396,76400000.0
2007-04-18 06:58:00,1.53388,1.53404,1.53386,1.534,212600000.0
2007-04-18 06:59:00,1.53394,1.53416,1.53391,1.53395,358100001.0
2007-04-18 07:00:00,1.53407,1.53422,1.53407,1.53416,146000000.0
2007-04-18 07:01:00,1.53403,1.53416,1.53398,1.53415,285200001.0
2007-04-18 07:02:00,1.53407,1.53424,1.53396,1.53411,415300000.0
2007-04-18 07:03:00,1.53419,1.53433,1.53413,1.53425,173700001.0
2007-04-18 07:04:00,1.53427,1.53437,1.53419,1.53427,318800000.0
2007-04-18 07:05:00,1.53454,1.5347,1.53448,1.53461,142000000.0
2007-04-18 07:06:00,1.5346,1.53466,1.5344,1.53454,214300000.0
2007-04-18 07:07:00,1.53459,1.53461,1.53439,1.53453,189400000.0
2007-04-18 07:08:00,1.53444,1.5347,1.53441,1.53462,228900001.0
2007-04-18 07:09:00,1.53475,1.53491,1.53465,1.53483,212600000.0
2007-04-18 07:10:00,1.53496,1.53497,1.53466,1.53475,435400003.0
2007-04-18 07:11:00,1.53479,1.53485,1.53474,1.53477,338100000.0
2007-04-18 07:12:00,1.53474,1.53489,1.53469,1.53487,263800001.0
2007-04-18 07:13:00,1.53481,1.53483,1.5345,1.53455,246400000.0
2007-04-18 07:14:00,1.53449,1.53454,1.53433,1.53439,508900001.0
2007-04-18 07:15:00,1.53453,1.53467,1.53409,1.53445,249900000.0
2007-04-18 07:16:00,1.53432,1.53437,1.53418,1.53431,201900000.0
2007-04-18 07:17:00,1.53429,1.53429,1.53398,1.53407,250200000.0
2007-04-18 07:18:00,1.53412,1.53435,1.53407,1.5343,491200000.0
2007-04-18 07:19:00,1.53427,1.53441,1.53413,1.53436,338100000.0
2007-04-18 07:20:00,1.5344,1.53442,1.53409,1.5342,516100000.0
2007-04-18 07:21:00,1.53425,1.53438,1.53418,1.5342,304300001.0
2007-04-18 07:22:00,1.5343,1.5345,1.53425,1.53442,376800001.0
2007-04-18 07:23:00,1.53448,1.53463,1.5343,1.53447,448200000.0
2007-04-18 07:24:00,1.53434,1.53441,1.53422,1.53428,345600000.0
2007-04-18 07:25:00,1.53428,1.53438,1.53414,1.53425,369900000.0
2007-04-18 07:26:00,1.53433,1.5345,1.53425,1.53436,350600000.0
2007-04-18 07:27:00,1.53435,1.53446,1.53421,1.53443,156100000.0
2007-04-18 07:28:00,1.53444,1.53453,1.53439,1.5345,284900000.0
2007-04-18 07:29:00,1.53425,1.53425,1.5333,1.5333,230300001.0
2007-04-18 07:30:00,1.53329,1.53347,1.53324,1.5333,454700000.0
2007-04-18 07:31:00,1.53323,1.53349,1.53322,1.53349,267800001.0
2007-04-18 07:32:00,1.53334,1.53354,1.53327,1.53349,494100000.0
2007-04-18 07:33:00,1.53337,1.53354,1.53323,1.53338,396000000.0
2007-04-18 07:34:00,1.53345,1.53352,1.53335,1.53342,341400000.0
2007-04-18 07:35:00,1.53343,1.53364,1.53343,1.53346,227500000.0
2007-04-18 07:36:00,1.53344,1.53353,1.53329,1.53338,414300000.0
2007-04-18 07:37:00,1.53338,1.53358,1.53324,1.53324,208700000.0
2007-04-18 07:38:00,1.53302,1.53328,1.53288,1.53328,35400000.0
2007-04-18 07:39:00,1.53322,1.53325,1.53304,1.53321,390200001.0
2007-04-18 07:40:00,1.53317,1.53331,1.53305,1.53311,355200002.0
2007-04-18 07:41:00,1.53311,1.53331,1.53299,1.53311,558100001.0
2007-04-18 07:42:00,1.53304,1.53304,1.53281,1.53288,344100001.0
2007-04-18 07:43:00,1.5327,1.53311,1.53243,1.53292,209900000.0
2007-04-18 07:44:00,1.5328,1.53288,1.53238,1.53279,435300000.0
2007-04-18 07:45:00,1.53302,1.53321,1.53271,1.53271,407500001.0
2007-04-18 07:46:00,1.53265,1.53297,1.53265,1.53284,405500000.0
2007-04-18 07:47:00,1.53279,1.53304,1.5326,1.5327,712300001.0
2007-04-18 07:48:00,1.53282,1.53328,1.53282,1.53285,739000002.0
2007-04-18 07:49:00,1.53303,1.53326,1.53288,1.53322,653700000.0
2007-04-18 07:50:00,1.5332,1.53343,1.53309,1.53332,656000002.0
2007-04-18 07:51:00,1.53338,1.53346,1.53305,1.53326,588700002.0
2007-04-18 07:52:00,1.53323,1.53323,1.53303,1.53306,488000001.0
2007-04-18 07:53:00,1.53317,1.53362,1.53306,1.5334,565100003.0
2007-04-18 07:54:00,1.5333,1.53352,1.53326,1.53338,394900001.0
2007-04-18 07:55:00,1.53334,1.53342,1.53323,1.53332,372300000.0
2007-04-18 07:56:00,1.53333,1.53345,1.533,1.533,608300001.0
2007-04-18 07:57:00,1.53293,1.53328,1.53292,1.53317,593400000.0
2007-04-18 07:58:00,1.53326,1.53341,1.53306,1.53306,663700001.0
2007-04-18 07:59:00,1.53317,1.53334,1.53308,1.53316,469700000.0
2007-04-18 08:00:00,1.53325,1.53334,1.53306,1.53319,428800001.0
2007-04-18 08:01:00,1.53306,1.53344,1.53299,1.53309,439800002.0
2007-04-18 08:02:00,1.53302,1.53331,1.53302,1.53318,249900000.0
2007-04-18 08:03:00,1.53316,1.53316,1.53281,1.53283,434000001.0
2007-04-18 08:04:00,1.5328,1.53303,1.5328,1.533,412600000.0
2007-04-18 08:05:00,1.5331,1.53317,1.53285,1.53285,356300000.0
2007-04-18 08:06:00,1.53316,1.53327,1.53294,1.53306,709100000.0
2007-04-18 08:07:00,1.53287,1.5331,1.53281,1.5331,460200000.0
2007-04-18 08:08:00,1.53315,1.53328,1.53307,1.53328,398800001.0
2007-04-18 08:09:00,1.53335,1.53354,1.53318,1.53333,526600001.0
2007-04-18 08:10:00,1.53332,1.53358,1.53317,1.53354,565100003.0
2007-04-18 08:11:00,1.53345,1.5336,1.53326,1.53329,253100002.0
2007-04-18 08:12:00,1.53316,1.53326,1.53299,1.53318,422400001.0
2007-04-18 08:13:00,1.53309,1.53328,1.53299,1.53321,216400001.0
2007-04-18 08:14:00,1.53314,1.53326,1.53314,1.53316,91300000.0
2007-04-18 08:15:00,1.53307,1.53328,1.53305,1.53326,312200000.0
2007-04-18 08:16:00,1.53332,1.53346,1.53326,1.53331,232700001.0
2007-04-18 08:17:00,1.53337,1.53363,1.53337,1.53352,247900001.0
2007-04-18 08:18:00,1.5335,1.53371,1.5335,1.5337,209400000.0
2007-04-18 08:19:00,1.53374,1.53415,1.53374,1.53407,319200000.0
2007-04-18 08:20:00,1.53407,1.53427,1.534,1.53407,277200001.0
2007-04-18 08:21:00,1.534,1.53411,1.53381,1.53388,496600000.0
2007-04-18 08:22:00,1.53378,1.53407,1.53376,1.53389,278700000.0
2007-04-18 08:23:00,1.53384,1.53401,1.53378,1.53378,277600001.0
2007-04-18 08:24:00,1.53384,1.53405,1.53381,1.53393,469800001.0
2007-04-18 08:25:00,1.53394,1.5341,1.53383,1.53388,590400000.0
2007-04-18 08:26:00,1.53388,1.53404,1.53382,1.53391,360100001.0
2007-04-18 08:27:00,1.53401,1.53405,1.53377,1.53395,373000000.0
2007-04-18 08:28:00,1.53391,1.53426,1.5339,1.53412,589200001.0
2007-04-18 08:29:00,1.53415,1.53427,1.53398,1.53417,415300001.0
2007-04-18 08:30:00,1.5342,1.53448,1.53418,1.53438,420300001.0
2007-04-18 08:31:00,1.5344,1.53465,1.5344,1.53457,263700000.0
2007-04-18 08:32:00,1.53467,1.53486,1.53461,1.53469,306200000.0
2007-04-18 08:33:00,1.53472,1.53498,1.53472,1.53492,169100000.0
2007-04-18 08:34:00,1.53466,1.53467,1.53439,1.53449,699100002.0
2007-04-18 08:35:00,1.53458,1.53487,1.53458,1.53485,566400001.0
2007-04-18 08:36:00,1.53481,1.53508,1.53472,1.53506,422800002.0
2007-04-18 08:37:00,1.53485,1.53514,1.53483,1.53495,309100000.0
2007-04-18 08:38:00,1.53501,1.5351,1.5348,1.535,329600000.0
2007-04-18 08:39:00,1.53507,1.53513,1.53484,1.53505,534600000.0
2007-04-18 08:40:00,1.53492,1.53541,1.53492,1.53518,360900000.0
2007-04-18 08:41:00,1.53537,1.53542,1.53505,1.5352,464400001.0
2007-04-18 08:42:00,1.53519,1.5354,1.53514,1.5353,497800000.0
2007-04-18 08:43:00,1.53548,1.53568,1.53526,1.53526,274400001.0
2007-04-18 08:44:00,1.53522,1.53548,1.53521,1.53533,518900001.0
2007-04-18 08:45:00,1.53548,1.53564,1.53529,1.53531,629600000.0
2007-04-18 08:46:00,1.5355,1.53596,1.53539,1.53593,762300002.0
2007-04-18 08:47:00,1.536,1.53612,1.53561,1.53603,503000001.0
2007-04-18 08:48:00,1.536,1.53627,1.53581,1.53599,361400000.0
2007-04-18 08:49:00,1.53605,1.53674,1.53605,1.53636,503600000.0
2007-04-18 08:50:00,1.5365,1.5366,1.53627,1.5366,509200000.0
2007-04-18 08:51:00,1.53699,1.53735,1.53679,1.53687,557200001.0
2007-04-18 08:52:00,1.53711,1.53711,1.5365,1.53659,554400001.0
2007-04-18 08:53:00,1.53648,1.53663,1.53609,1.53649,523300001.0
2007-04-18 08:54:00,1.53673,1.53678,1.53651,1.53664,709800001.0
2007-04-18 08:55:00,1.53678,1.5369,1.53657,1.5367,704100003.0
2007-04-18 08:56:00,1.53662,1.53662,1.53588,1.53603,562600002.0
2007-04-18 08:57:00,1.5359,1.53615,1.53574,1.53595,507600000.0
2007-04-18 08:58:00,1.53576,1.53591,1.53557,1.5356,468200001.0
2007-04-18 08:59:00,1.5356,1.53595,1.5356,1.53579,347000001.0
2007-04-18 09:00:00,1.53594,1.53611,1.53574,1.53593,409800000.0
2007-04-18 09:01:00,1.53591,1.53598,1.53572,1.53575,431900001.0
2007-04-18 09:02:00,1.53581,1.53631,1.53576,1.53598,680900000.0
2007-04-18 09:03:00,1.53603,1.53609,1.53572,1.53578,555700001.0
2007-04-18 09:04:00,1.53595,1.53611,1.53574,1.53593,645600002.0
2007-04-18 09:05:00,1.53582,1.53601,1.53572,1.53588,591700000.0
2007-04-18 09:06:00,1.53573,1.53613,1.53571,1.53587,625900003.0
2007-04-18 09:07:00,1.53564,1.53569,1.53542,1.5356,340300000.0
2007-04-18 09:08:00,1.53567,1.53604,1.53567,1.53569,250200001.0
2007-04-18 09:09:00,1.5357,1.53585,1.53559,1.53585,241100000.0
2007-04-18 09:10:00,1.53582,1.53626,1.53553,1.53558,396400000.0
2007-04-18 09:11:00,1.53575,1.53655,1.53575,1.53628,603200002.0
2007-04-18 09:12:00,1.53639,1.53652,1.53621,1.53628,507500003.0
2007-04-18 09:13:00,1.53624,1.53659,1.53612,1.53633,551500003.0
2007-04-18 09:14:00,1.53647,1.53659,1.53624,1.53659,324400002.0
2007-04-18 09:15:00,1.53644,1.53644,1.53602,1.53625,420300000.0
2007-04-18 09:16:00,1.53613,1.53618,1.53587,1.53607,466900002.0
2007-04-18 09:17:00,1.53604,1.53627,1.53601,1.5362,558100000.0
2007-04-18 09:18:00,1.53617,1.53625,1.53593,1.536,268799998.0
2007-04-18 09:19:00,1.53594,1.53618,1.53584,1.53584,551300000.0
2007-04-18 09:20:00,1.53583,1.53607,1.53582,1.53594,264700000.0
2007-04-18 09:21:00,1.53582,1.53582,1.53548,1.53548,361900002.0
2007-04-18 09:22:00,1.53523,1.53565,1.53523,1.53555,337900001.0
2007-04-18 09:23:00,1.53563,1.53579,1.53548,1.53579,355500000.0
2007-04-18 09:24:00,1.53586,1.53586,1.53537,1.5354,371500000.0
2007-04-18 09:25:00,1.53552,1.5357,1.53549,1.53567,384500001.0
2007-04-18 09:26:00,1.53556,1.53576,1.53556,1.53572,563700004.0
2007-04-18 09:27:00,1.53563,1.53583,1.5356,1.53567,418100002.0
2007-04-18 09:28:00,1.53577,1.53588,1.53549,1.53571,503400001.0
2007-04-18 09:29:00,1.53571,1.53594,1.53562,1.53585,451000000.0
2007-04-18 09:30:00,1.53586,1.53606,1.5357,1.5358,708400000.0
2007-04-18 09:31:00,1.53561,1.536,1.53552,1.53574,394200001.0
2007-04-18 09:32:00,1.53572,1.53582,1.53559,1.53575,385500001.0
2007-04-18 09:33:00,1.53583,1.53604,1.53583,1.5359,262300000.0
2007-04-18 09:34:00,1.53583,1.53589,1.53574,1.53577,498600000.0
2007-04-18 09:35:00,1.53579,1.53594,1.53572,1.53594,245200001.0
2007-04-18 09:36:00,1.53593,1.53615,1.53582,1.53599,420600001.0
2007-04-18 09:37:00,1.53614,1.53621,1.53587,1.53596,416100001.0
2007-04-18 09:38:00,1.53586,1.53611,1.53582,1.53587,416300000.0
2007-04-18 09:39:00,1.53593,1.53608,1.53581,1.53587,396000003.0
2007-04-18 09:40:00,1.53584,1.53611,1.53579,1.53611,450200002.0
2007-04-18 09:41:00,1.53614,1.53614,1.53589,1.53591,477500001.0
2007-04-18 09:42:00,1.53604,1.53613,1.53579,1.53583,449000001.0
2007-04-18 09:43:00,1.53582,1.53602,1.53572,1.53593,248400000.0
2007-04-18 09:44:00,1.53589,1.53612,1.53573,1.53573,455200001.0
2007-04-18 09:45:00,1.53588,1.53595,1.53573,1.53593,555100001.0
2007-04-18 09:46:00,1.53594,1.53606,1.53586,1.53588,274700000.0
2007-04-18 09:47:00,1.53586,1.53595,1.53574,1.53586,419600001.0
2007-04-18 09:48:00,1.53586,1.53601,1.5357,1.53581,371800001.0
2007-04-18 09:49:00,1.5358,1.53603,1.53572,1.53586,563200002.0
2007-04-18 09:50:00,1.53571,1.53597,1.53566,1.53571,437300000.0
2007-04-18 09:51:00,1.53582,1.53605,1.5357,1.53605,453100000.0
2007-04-18 09:52:00,1.5361,1.53623,1.53595,1.53598,429900000.0
2007-04-18 09:53:00,1.53593,1.53614,1.53588,1.53599,348500002.0
2007-04-18 09:54:00,1.53598,1.53613,1.5358,1.536,489100002.0
2007-04-18 09:55:00,1.53591,1.53604,1.53572,1.53581,532900001.0
2007-04-18 09:56:00,1.53582,1.53599,1.53579,1.53588,362600001.0
2007-04-18 09:57:00,1.53593,1.53593,1.5357,1.53571,615100001.0
2007-04-18 09:58:00,1.53573,1.53573,1.53536,1.53537,836700001.0
2007-04-18 09:59:00,1.53554,1.53582,1.53538,1.53557,723300001.0
2007-04-18 10:00:00,1.53567,1.53593,1.53556,1.53574,231600001.0
2007-04-18 10:01:00,1.53583,1.53596,1.53553,1.53581,634000000.0
2007-04-18 10:02:00,1.53576,1.53591,1.53547,1.53566,591800001.0
2007-04-18 10:03:00,1.53558,1.53595,1.53554,1.53595,411400002.0
2007-04-18 10:04:00,1.53599,1.53603,1.53565,1.53588,379900001.0
2007-04-18 10:05:00,1.53567,1.53595,1.53567,1.53594,398100000.0
2007-04-18 10:06:00,1.53602,1.53626,1.53594,1.53613,523300000.0
2007-04-18 10:07:00,1.53583,1.53595,1.5356,1.53575,528500001.0
2007-04-18 10:08:00,1.53571,1.53586,1.53565,1.53572,493400002.0
2007-04-18 10:09:00,1.53586,1.53604,1.53569,1.53586,496300001.0
2007-04-18 10:10:00,1.53589,1.53599,1.53579,1.53588,387000001.0
2007-04-18 10:11:00,1.5359,1.5359,1.53564,1.53579,379000000.0
2007-04-18 10:12:00,1.53585,1.53602,1.53574,1.53592,524100001.0
2007-04-18 10:13:00,1.53595,1.53595,1.53568,1.53572,447700001.0
2007-04-18 10:14:00,1.53569,1.53578,1.53553,1.53568,519300003.0
2007-04-18 10:15:00,1.53564,1.53568,1.53549,1.53556,406900001.0
2007-04-18 10:16:00,1.53566,1.53582,1.53557,1.53581,406000001.0
2007-04-18 10:17:00,1.53582,1.53596,1.53553,1.53588,320300001.0
2007-04-18 10:18:00,1.53567,1.53582,1.53562,1.5357,396300001.0
2007-04-18 10:19:00,1.53577,1.5358,1.53567,1.53577,341700000.0
2007-04-18 10:20:00,1.53566,1.53587,1.53564,1.53572,581700000.0
2007-04-18 10:21:00,1.53581,1.53591,1.53569,1.53577,392900001.0
2007-04-18 10:22:00,1.53598,1.53616,1.53581,1.53581,382700001.0
2007-04-18 10:23:00,1.53587,1.53601,1.53577,1.53585,494800001.0
2007-04-18 10:24:00,1.53578,1.53593,1.53562,1.5357,392800000.0
2007-04-18 10:25:00,1.53573,1.53593,1.53559,1.53568,416000003.0
2007-04-18 10:26:00,1.53566,1.53579,1.53553,1.53575,540300001.0
2007-04-18 10:27:00,1.53575,1.53585,1.53543,1.53569,470100000.0
2007-04-18 10:28:00,1.53573,1.53596,1.5357,1.53596,666700001.0
2007-04-18 10:29:00,1.53591,1.53597,1.53572,1.53585,470100000.0
2007-04-18 10:30:00,1.53584,1.53607,1.53551,1.5358,713000000.0
2007-04-18 10:31:00,1.53585,1.53639,1.53585,1.53606,541600000.0
2007-04-18 10:32:00,1.53599,1.53627,1.53591,1.53604,572100001.0
2007-04-18 10:33:00,1.53613,1.53618,1.53576,1.53576,538200000.0
2007-04-18 10:34:00,1.53565,1.53598,1.53552,1.53598,398400001.0
2007-04-18 10:35:00,1.53604,1.53637,1.53604,1.53616,432300001.0
2007-04-18 10:36:00,1.53614,1.53629,1.53586,1.53602,529700000.0
2007-04-18 10:37:00,1.53598,1.53603,1.53564,1.53602,558300001.0
2007-04-18 10:38:00,1.53605,1.53621,1.53596,1.53601,438700004.0
2007-04-18 10:39:00,1.53603,1.53603,1.53569,1.5358,446100000.0
2007-04-18 10:40:00,1.53569,1.53578,1.53547,1.53573,320900002.0
2007-04-18 10:41:00,1.53585,1.53599,1.53565,1.53586,695700003.0
2007-04-18 10:42:00,1.53578,1.5361,1.53572,1.5361,428300000.0
2007-04-18 10:43:00,1.536,1.5363,1.53588,1.53599,437400001.0
2007-04-18 10:44:00,1.53624,1.53675,1.53622,1.53633,544800000.0
2007-04-18 10:45:00,1.53633,1.53644,1.53611,1.53641,503600000.0
2007-04-18 10:46:00,1.5364,1.53663,1.53632,1.53652,381400002.0
2007-04-18 10:47:00,1.5366,1.53708,1.53651,1.53708,390700001.0
2007-04-18 10:48:00,1.53728,1.53773,1.53728,1.53749,658300002.0
2007-04-18 10:49:00,1.53764,1.53805,1.53749,1.53795,425600000.0
2007-04-18 10:50:00,1.53809,1.53841,1.53789,1.53841,510400002.0
2007-04-18 10:51:00,1.53794,1.53822,1.53773,1.53798,464500002.0
2007-04-18 10:52:00,1.538,1.53818,1.53788,1.53808,347600002.0
2007-04-18 10:53:00,1.53811,1.53837,1.53807,1.53823,398600003.0
2007-04-18 10:54:00,1.53835,1.53848,1.53813,1.53836,416300000.0
2007-04-18 10:55:00,1.5384,1.5384,1.53804,1.53807,441300000.0
2007-04-18 10:56:00,1.53823,1.53854,1.53801,1.53854,491000001.0
2007-04-18 10:57:00,1.53868,1.53889,1.53846,1.53889,415999998.0
2007-04-18 10:58:00,1.53882,1.53903,1.53862,1.53891,447400001.0
2007-04-18 10:59:00,1.5387,1.53923,1.53849,1.53877,857900000.0
2007-04-18 11:00:00,1.53894,1.53924,1.53868,1.53924,512100003.0
2007-04-18 11:01:00,1.53887,1.53908,1.53859,1.53867,592600001.0
2007-04-18 11:02:00,1.53856,1.53868,1.53819,1.53819,494800001.0
2007-04-18 11:03:00,1.53812,1.53833,1.53791,1.53803,228700000.0
2007-04-18 11:04:00,1.53797,1.53805,1.53744,1.53749,484800000.0
2007-04-18 11:05:00,1.5374,1.53786,1.53728,1.53771,506000001.0
2007-04-18 11:06:00,1.53779,1.53797,1.53762,1.5379,648800000.0
2007-04-18 11:07:00,1.53791,1.53807,1.53774,1.53795,276500001.0
2007-04-18 11:08:00,1.53819,1.53837,1.53812,1.53812,349700002.0
2007-04-18 11:09:00,1.53802,1.53828,1.53802,1.53806,409200000.0
2007-04-18 11:10:00,1.53821,1.53843,1.53816,1.53823,503500000.0
2007-04-18 11:11:00,1.53828,1.5386,1.53817,1.53847,494700000.0
2007-04-18 11:12:00,1.53859,1.53859,1.53803,1.53803,554600000.0
2007-04-18 11:13:00,1.53801,1.5381,1.5378,1.53798,386800000.0
2007-04-18 11:14:00,1.53789,1.53805,1.53778,1.53801,530800002.0
2007-04-18 11:15:00,1.53808,1.53822,1.53784,1.53801,471100000.0
2007-04-18 11:16:00,1.53806,1.53816,1.5379,1.53807,434200001.0
2007-04-18 11:17:00,1.53799,1.53849,1.53799,1.53849,366900001.0
2007-04-18 11:18:00,1.53845,1.53867,1.53823,1.5385,331700000.0
2007-04-18 11:19:00,1.53837,1.53858,1.53837,1.53843,375500000.0
2007-04-18 11:20:00,1.53838,1.53873,1.53838,1.53856,558200000.0
2007-04-18 11:21:00,1.53854,1.53859,1.53825,1.53842,500100000.0
2007-04-18 11:22:00,1.53805,1.53841,1.538,1.53841,561500001.0
2007-04-18 11:23:00,1.53875,1.53905,1.53864,1.53879,490000003.0
2007-04-18 11:24:00,1.53881,1.53881,1.53859,1.53862,389700001.0
2007-04-18 11:25:00,1.53859,1.53863,1.53839,1.53863,434600001.0
2007-04-18 11:26:00,1.53862,1.53902,1.53862,1.53902,559900000.0
2007-04-18 11:27:00,1.53907,1.53941,1.53903,1.53926,588500000.0
2007-04-18 11:28:00,1.53949,1.53996,1.53939,1.53972,356400001.0
2007-04-18 11:29:00,1.54002,1.54028,1.53995,1.53999,459200000.0
2007-04-18 11:30:00,1.53998,1.54021,1.53993,1.54005,412800000.0
2007-04-18 11:31:00,1.53962,1.54002,1.53955,1.53978,630900001.0
2007-04-18 11:32:00,1.53983,1.54059,1.53983,1.54018,493300001.0
2007-04-18 11:33:00,1.53992,1.54016,1.53977,1.53998,526400003.0
2007-04-18 11:34:00,1.53985,1.54001,1.53965,1.53979,688200002.0
2007-04-18 11:35:00,1.53997,1.54038,1.53994,1.54017,479700000.0
2007-04-18 11:36:00,1.54015,1.54039,1.5401,1.54028,521100001.0
2007-04-18 11:37:00,1.5404,1.54048,1.54023,1.54035,465100000.0
2007-04-18 11:38:00,1.54027,1.5405,1.54021,1.54021,610700002.0
2007-04-18 11:39:00,1.54029,1.54029,1.53994,1.54009,699500001.0
2007-04-18 11:40:00,1.54022,1.5403,1.54005,1.54025,692800000.0
2007-04-18 11:41:00,1.54025,1.54054,1.54009,1.54017,684700000.0
2007-04-18 11:42:00,1.54006,1.54019,1.53989,1.54004,580400002.0
2007-04-18 11:43:00,1.53985,1.54005,1.53969,1.5397,580600003.0
2007-04-18 11:44:00,1.53985,1.54001,1.53969,1.53971,650100003.0
2007-04-18 11:45:00,1.53978,1.53985,1.53954,1.53966,511000001.0
2007-04-18 11:46:00,1.53945,1.53952,1.53936,1.53947,528100000.0
2007-04-18 11:47:00,1.53932,1.53942,1.53908,1.53914,503800004.0
2007-04-18 11:48:00,1.53908,1.53941,1.53906,1.53919,595800004.0
2007-04-18 11:49:00,1.53934,1.53937,1.53905,1.53914,470400000.0
2007-04-18 11:50:00,1.53919,1.53939,1.53906,1.53929,412600001.0
2007-04-18 11:51:00,1.5392,1.53926,1.53908,1.53913,197000001.0
2007-04-18 11:52:00,1.53903,1.53921,1.53902,1.53911,240400000.0
2007-04-18 11:53:00,1.53905,1.53926,1.53895,1.53904,236400000.0
2007-04-18 11:54:00,1.539,1.539,1.53865,1.53895,374800000.0
2007-04-18 11:55:00,1.53903,1.53927,1.53894,1.53897,502800000.0
2007-04-18 11:56:00,1.53892,1.53912,1.53862,1.53865,461800001.0
2007-04-18 11:57:00,1.53863,1.53883,1.53841,1.53871,546400002.0
2007-04-18 11:58:00,1.53903,1.53916,1.5388,1.53891,534600002.0
2007-04-18 11:59:00,1.53896,1.53897,1.53847,1.53847,483800001.0
2007-04-18 12:00:00,1.53852,1.53868,1.53827,1.53858,522500000.0
2007-04-18 12:01:00,1.53857,1.5389,1.53856,1.5388,429800000.0
2007-04-18 12:02:00,1.53882,1.53901,1.53878,1.53886,410400001.0
2007-04-18 12:03:00,1.53893,1.53893,1.53866,1.53888,365000000.0
2007-04-18 12:04:00,1.53871,1.53876,1.5384,1.53854,412300001.0
2007-04-18 12:05:00,1.53853,1.53853,1.53804,1.53816,353500000.0
2007-04-18 12:06:00,1.53812,1.53838,1.53791,1.53803,367600000.0
2007-04-18 12:07:00,1.53801,1.53815,1.53786,1.5381,288600001.0
2007-04-18 12:08:00,1.53812,1.53819,1.5379,1.53812,553200001.0
2007-04-18 12:09:00,1.5382,1.5383,1.53803,1.53818,426800001.0
2007-04-18 12:10:00,1.53812,1.53824,1.53786,1.53813,368100000.0
2007-04-18 12:11:00,1.53804,1.53815,1.5379,1.5379,244500000.0
2007-04-18 12:12:00,1.53802,1.53852,1.53799,1.53839,223500001.0
2007-04-18 12:13:00,1.53837,1.53848,1.53821,1.53833,519200001.0
2007-04-18 12:14:00,1.5383,1.53879,1.53823,1.53875,653800002.0
2007-04-18 12:15:00,1.53873,1.53895,1.53863,1.53863,322100000.0
2007-04-18 12:16:00,1.53872,1.53881,1.5384,1.53864,449800002.0
2007-04-18 12:17:00,1.53847,1.53849,1.53837,1.53848,210700000.0
2007-04-18 12:18:00,1.53836,1.53836,1.53803,1.53822,293700002.0
2007-04-18 12:19:00,1.53824,1.53826,1.53801,1.53807,497100000.0
2007-04-18 12:20:00,1.53802,1.53826,1.53797,1.53802,395200001.0
2007-04-18 12:21:00,1.53795,1.53819,1.5379,1.53811,415700001.0
2007-04-18 12:22:00,1.53813,1.5382,1.53799,1.53805,347600002.0
2007-04-18 12:23:00,1.53806,1.53826,1.53802,1.53809,377900000.0
2007-04-18 12:24:00,1.53797,1.53825,1.53789,1.53806,647800003.0
2007-04-18 12:25:00,1.53797,1.53817,1.53787,1.53794,408100001.0
2007-04-18 12:26:00,1.53786,1.53803,1.53779,1.53803,421500000.0
2007-04-18 12:27:00,1.5381,1.5382,1.538,1.53805,531100000.0
2007-04-18 12:28:00,1.53802,1.53822,1.5379,1.53808,502700001.0
2007-04-18 12:29:00,1.53796,1.5382,1.53791,1.53809,672600001.0
2007-04-18 12:30:00,1.53814,1.53831,1.53806,1.53821,630400004.0
2007-04-18 12:31:00,1.53829,1.53841,1.53811,1.53827,627100001.0
2007-04-18 12:32:00,1.5382,1.53843,1.53805,1.53813,549800000.0
2007-04-18 12:33:00,1.53806,1.53806,1.53768,1.53776,37200000.0
2007-04-18 12:34:00,1.53769,1.53802,1.53765,1.53784,621400001.0
2007-04-18 12:35:00,1.53801,1.53801,1.53768,1.53788,606600001.0
2007-04-18 12:36:00,1.53755,1.53763,1.53739,1.53743,474900000.0
2007-04-18 12:37:00,1.53738,1.53753,1.53731,1.5374,508300002.0
2007-04-18 12:38:00,1.53727,1.53759,1.53727,1.53733,687200001.0
2007-04-18 12:39:00,1.5374,1.53777,1.53725,1.53769,429300001.0
2007-04-18 12:40:00,1.53758,1.5378,1.53737,1.5378,616000004.0
2007-04-18 12:41:00,1.53787,1.53808,1.53787,1.53801,274500000.0
2007-04-18 12:42:00,1.53787,1.53806,1.53782,1.53796,431100002.0
2007-04-18 12:43:00,1.53791,1.53816,1.53783,1.53799,483100002.0
2007-04-18 12:44:00,1.53798,1.53822,1.53785,1.53792,430100001.0
2007-04-18 12:45:00,1.53783,1.53824,1.53768,1.53811,477000001.0
2007-04-18 12:46:00,1.53824,1.53824,1.5379,1.53814,437000001.0
2007-04-18 12:47:00,1.53811,1.53835,1.53798,1.5381,393000000.0
2007-04-18 12:48:00,1.53808,1.53829,1.53794,1.53805,426100001.0
2007-04-18 12:49:00,1.53794,1.53809,1.53776,1.53789,536400001.0
2007-04-18 12:50:00,1.53769,1.53801,1.53758,1.53766,520200000.0
2007-04-18 12:51:00,1.53772,1.53801,1.5377,1.53777,474300000.0
2007-04-18 12:52:00,1.53782,1.53795,1.53759,1.53761,324000000.0
2007-04-18 12:53:00,1.53765,1.5379,1.53765,1.5378,240000001.0
2007-04-18 12:54:00,1.53777,1.53801,1.53774,1.53779,443400000.0
2007-04-18 12:55:00,1.53793,1.53812,1.53783,1.53798,477600001.0
2007-04-18 12:56:00,1.53805,1.53811,1.53781,1.53798,424400001.0
2007-04-18 12:57:00,1.53795,1.53803,1.53764,1.53782,556800003.0
2007-04-18 12:58:00,1.53793,1.53809,1.53786,1.53805,353700001.0
2007-04-18 12:59:00,1.53799,1.5381,1.53778,1.5378,735000001.0
2007-04-18 13:00:00,1.53782,1.53794,1.53774,1.53794,238600000.0
2007-04-18 13:01:00,1.53786,1.53792,1.53768,1.53777,400400002.0
2007-04-18 13:02:00,1.53766,1.53794,1.5376,1.53778,415600000.0
2007-04-18 13:03:00,1.53781,1.53794,1.53769,1.53781,393800000.0
2007-04-18 13:04:00,1.53787,1.53798,1.53784,1.53793,222600000.0
2007-04-18 13:05:00,1.53794,1.53799,1.53789,1.53789,137600000.0
2007-04-18 13:06:00,1.53785,1.53793,1.53764,1.5378,425700002.0
2007-04-18 13:07:00,1.53785,1.53801,1.53781,1.53785,328800002.0
2007-04-18 13:08:00,1.53786,1.53786,1.5375,1.53772,218700000.0
2007-04-18 13:09:00,1.53779,1.53788,1.53755,1.53763,286700000.0
2007-04-18 13:10:00,1.53774,1.53787,1.53766,1.53767,128400000.0
2007-04-18 13:11:00,1.53769,1.53793,1.53755,1.53776,481900002.0
2007-04-18 13:12:00,1.53772,1.53774,1.53755,1.53762,316500000.0
2007-04-18 13:13:00,1.53759,1.53767,1.53746,1.53767,317500000.0
2007-04-18 13:14:00,1.53762,1.53779,1.53761,1.53762,354900000.0
2007-04-18 13:15:00,1.53757,1.53757,1.53728,1.53745,333400000.0
2007-04-18 13:16:00,1.53735,1.53752,1.53722,1.53743,131000001.0
2007-04-18 13:17:00,1.53753,1.53753,1.53716,1.53716,166700000.0
2007-04-18 13:18:00,1.53681,1.53705,1.53681,1.53699,338300000.0
2007-04-18 13:19:00,1.53692,1.5372,1.53675,1.53698,284000001.0
2007-04-18 13:20:00,1.53698,1.53721,1.53695,1.53703,177300000.0
2007-04-18 13:21:00,1.53694,1.53695,1.53682,1.53687,174000000.0
2007-04-18 13:22:00,1.53668,1.53672,1.53645,1.53672,209900000.0
2007-04-18 13:23:00,1.53659,1.53675,1.53656,1.53659,266500000.0
2007-04-18 13:24:00,1.53662,1.5368,1.53656,1.5368,263000003.0
2007-04-18 13:25:00,1.5369,1.53694,1.53673,1.53681,143000000.0
2007-04-18 13:26:00,1.53685,1.53702,1.53668,1.53701,228900000.0
2007-04-18 13:27:00,1.53709,1.53711,1.53684,1.53705,329900000.0
2007-04-18 13:28:00,1.53684,1.53684,1.53651,1.5366,542300000.0
2007-04-18 13:29:00,1.53637,1.53645,1.53594,1.53627,593300002.0
2007-04-18 13:30:00,1.53628,1.53628,1.53588,1.53606,610000001.0
2007-04-18 13:31:00,1.53597,1.53663,1.53597,1.53634,512700000.0
2007-04-18 13:32:00,1.53642,1.53657,1.5364,1.53655,186500000.0
2007-04-18 13:33:00,1.53646,1.53666,1.5364,1.5365,409800002.0
2007-04-18 13:34:00,1.53635,1.53644,1.53617,1.53625,320400000.0
2007-04-18 13:35:00,1.53632,1.53651,1.53617,1.53645,383600002.0
2007-04-18 13:36:00,1.53636,1.53637,1.53611,1.53626,467800001.0
2007-04-18 13:37:00,1.53628,1.53814,1.53628,1.5379,498100001.0
2007-04-18 13:38:00,1.53812,1.5383,1.53764,1.5378,316500000.0
2007-04-18 13:39:00,1.53786,1.53786,1.53759,1.53783,258900000.0
2007-04-18 13:40:00,1.5376,1.53787,1.53737,1.53737,404900000.0
2007-04-18 13:41:00,1.53742,1.53766,1.53734,1.53734,210300001.0
2007-04-18 13:42:00,1.5373,1.53757,1.53716,1.53738,194000000.0
2007-04-18 13:43:00,1.53743,1.53748,1.53731,1.53744,141200000.0
2007-04-18 13:44:00,1.5376,1.53769,1.53739,1.53768,291000002.0
2007-04-18 13:45:00,1.53754,1.53785,1.53746,1.53746,488800001.0
2007-04-18 13:46:00,1.53749,1.5377,1.53742,1.5377,428200000.0
2007-04-18 13:47:00,1.53768,1.53778,1.53738,1.53777,509600002.0
2007-04-18 13:48:00,1.53778,1.53784,1.53758,1.53761,203100000.0
2007-04-18 13:49:00,1.5376,1.53777,1.53756,1.53764,237400000.0
2007-04-18 13:50:00,1.53759,1.53762,1.53742,1.53759,247600000.0
2007-04-18 13:51:00,1.53754,1.53754,1.53729,1.53746,264900000.0
2007-04-18 13:52:00,1.53724,1.53757,1.53716,1.53726,380200000.0
2007-04-18 13:53:00,1.53715,1.53742,1.53698,1.53742,533100000.0
2007-04-18 13:54:00,1.53735,1.53777,1.53735,1.53771,434300000.0
2007-04-18 13:55:00,1.53761,1.53791,1.53721,1.53771,278100000.0
2007-04-18 13:56:00,1.53778,1.53802,1.5377,1.53788,437800001.0
2007-04-18 13:57:00,1.538,1.53806,1.53777,1.53806,340000000.0
2007-04-18 13:58:00,1.53794,1.53794,1.53763,1.53779,207700000.0
2007-04-18 13:59:00,1.53755,1.53826,1.53755,1.53811,385300000.0
2007-04-18 14:00:00,1.53817,1.53837,1.53812,1.53813,335400000.0
2007-04-18 14:01:00,1.53802,1.53901,1.53802,1.53879,368200001.0
2007-04-18 14:02:00,1.53865,1.53911,1.53852,1.53878,344500000.0
2007-04-18 14:03:00,1.53886,1.53931,1.53879,1.53907,399000001.0
2007-04-18 14:04:00,1.53899,1.53928,1.53873,1.53876,422900002.0
2007-04-18 14:05:00,1.53835,1.53852,1.53767,1.53767,347200001.0
2007-04-18 14:06:00,1.5375,1.5378,1.53731,1.53754,362500001.0
2007-04-18 14:07:00,1.5378,1.53795,1.53748,1.53755,304900000.0
2007-04-18 14:08:00,1.53748,1.53803,1.53734,1.53763,439900001.0
2007-04-18 14:09:00,1.53757,1.53777,1.53735,1.53739,169400000.0
2007-04-18 14:10:00,1.53763,1.53776,1.53745,1.53774,289900001.0
2007-04-18 14:11:00,1.53772,1.53794,1.53772,1.53793,122500000.0
2007-04-18 14:12:00,1.53783,1.53799,1.53766,1.53795,266700000.0
2007-04-18 14:13:00,1.53794,1.53833,1.53767,1.53822,158100000.0
2007-04-18 14:14:00,1.53817,1.53836,1.53798,1.53821,209400001.0
2007-04-18 14:15:00,1.53819,1.53831,1.53751,1.53785,360100000.0
2007-04-18 14:16:00,1.53762,1.53767,1.53724,1.53727,177400000.0
2007-04-18 14:17:00,1.53727,1.53802,1.53711,1.53752,678500002.0
2007-04-18 14:18:00,1.53758,1.53774,1.53719,1.53761,332000000.0
2007-04-18 14:19:00,1.53747,1.53773,1.53734,1.53735,478200002.0
2007-04-18 14:20:00,1.53722,1.53746,1.53685,1.53746,198100000.0
2007-04-18 14:21:00,1.53728,1.5373,1.53674,1.53678,412800001.0
2007-04-18 14:22:00,1.53689,1.53693,1.53654,1.53666,639800003.0
2007-04-18 14:23:00,1.53657,1.53665,1.53612,1.53654,162500000.0
2007-04-18 14:24:00,1.53653,1.53684,1.53635,1.53643,475400000.0
2007-04-18 14:25:00,1.53655,1.53689,1.53636,1.53657,591300000.0
2007-04-18 14:26:00,1.53659,1.5368,1.53649,1.53649,589700001.0
2007-04-18 14:27:00,1.53648,1.53648,1.53562,1.53562,406600000.0
2007-04-18 14:28:00,1.53568,1.53583,1.53507,1.53579,48300000.0
2007-04-18 14:29:00,1.53579,1.53591,1.53554,1.5357,47000000.0
2007-04-18 14:30:00,1.53528,1.53535,1.53453,1.53504,56400001.0
2007-04-18 14:31:00,1.53481,1.53501,1.5346,1.53492,40000000.0
2007-04-18 14:32:00,1.5352,1.53527,1.53489,1.53509,28200000.0
2007-04-18 14:33:00,1.53494,1.53503,1.53484,1.53497,50700000.0
2007-04-18 14:34:00,1.5349,1.53532,1.53481,1.53525,22400000.0
2007-04-18 14:35:00,1.53504,1.53505,1.53465,1.53496,33000000.0
2007-04-18 14:36:00,1.53491,1.53506,1.5345,1.5345,49600000.0
2007-04-18 14:37:00,1.53505,1.53543,1.53492,1.53543,36900000.0
2007-04-18 14:38:00,1.53553,1.53553,1.53519,1.53548,40500000.0
2007-04-18 14:39:00,1.53523,1.53553,1.53496,1.5354,36400000.0
2007-04-18 14:40:00,1.53559,1.53609,1.53559,1.53581,33600000.0
2007-04-18 14:41:00,1.53573,1.53573,1.53541,1.53554,33000000.0
2007-04-18 14:42:00,1.53535,1.53575,1.53503,1.53503,49800000.0
2007-04-18 14:43:00,1.53533,1.53555,1.53518,1.53542,53800001.0
2007-04-18 14:44:00,1.53549,1.53568,1.53541,1.53542,38600000.0
2007-04-18 14:45:00,1.53524,1.53559,1.53504,1.53539,54800000.0
2007-04-18 14:46:00,1.53573,1.53584,1.53547,1.53551,33600000.0
2007-04-18 14:47:00,1.53566,1.53572,1.53548,1.5357,21800000.0
2007-04-18 14:48:00,1.5358,1.53581,1.53535,1.53551,42800000.0
2007-04-18 14:49:00,1.53526,1.53536,1.53502,1.53505,52400000.0
2007-04-18 14:50:00,1.53489,1.53505,1.53485,1.53505,33000000.0
2007-04-18 14:51:00,1.53482,1.53535,1.53465,1.53531,35000000.0
2007-04-18 14:52:00,1.53532,1.5357,1.53532,1.53561,29000000.0
2007-04-18 14:53:00,1.53552,1.53567,1.53517,1.53517,36400000.0
2007-04-18 14:54:00,1.53549,1.53565,1.53524,1.53524,48400001.0
2007-04-18 14:55:00,1.53566,1.53609,1.53566,1.53582,36900000.0
2007-04-18 14:56:00,1.53587,1.53587,1.53563,1.53563,45400000.0
2007-04-18 14:57:00,1.53548,1.53548,1.53479,1.53483,49000000.0
2007-04-18 14:58:00,1.53464,1.53493,1.53464,1.53468,54500000.0
2007-04-18 14:59:00,1.53474,1.53499,1.5345,1.5345,51400001.0
2007-04-18 15:00:00,1.53463,1.53463,1.53397,1.53417,51400000.0
2007-04-18 15:01:00,1.53459,1.53459,1.53418,1.53429,47000000.0
2007-04-18 15:02:00,1.53435,1.53435,1.53388,1.53425,52300000.0
2007-04-18 15:03:00,1.53387,1.53395,1.53325,1.53325,68400001.0
2007-04-18 15:04:00,1.53313,1.53355,1.53313,1.53352,33000000.0
2007-04-18 15:05:00,1.53352,1.53371,1.53346,1.53346,21800000.0
2007-04-18 15:06:00,1.53352,1.53368,1.5331,1.53353,30600000.0
2007-04-18 15:07:00,1.53358,1.53358,1.53328,1.53347,79300000.0
2007-04-18 15:08:00,1.53342,1.53357,1.53326,1.53348,67000000.0
2007-04-18 15:09:00,1.53321,1.53337,1.5327,1.5327,58500001.0
2007-04-18 15:10:00,1.5325,1.53269,1.53235,1.53245,35200000.0
2007-04-18 15:11:00,1.53248,1.53292,1.53244,1.53286,27800000.0
2007-04-18 15:12:00,1.53277,1.53308,1.53277,1.53299,42400000.0
2007-04-18 15:13:00,1.53296,1.53306,1.53281,1.53306,40000000.0
2007-04-18 15:14:00,1.53279,1.53301,1.53279,1.53286,44800000.0
2007-04-18 15:15:00,1.53293,1.53308,1.53257,1.53305,61600000.0
2007-04-18 15:16:00,1.53304,1.53311,1.53291,1.53291,35200000.0
2007-04-18 15:17:00,1.53284,1.53316,1.53282,1.53316,52800000.0
2007-04-18 15:18:00,1.53302,1.53302,1.53255,1.53291,35800000.0
2007-04-18 15:19:00,1.53304,1.53306,1.53292,1.53292,44400001.0
2007-04-18 15:20:00,1.53309,1.53326,1.53285,1.53292,42100000.0
2007-04-18 15:21:00,1.5325,1.5325,1.53161,1.53171,24600000.0
2007-04-18 15:22:00,1.53158,1.53167,1.531,1.53162,88200000.0
2007-04-18 15:23:00,1.53166,1.53213,1.53139,1.53207,32600000.0
2007-04-18 15:24:00,1.53202,1.53215,1.53179,1.5321,30300000.0
2007-04-18 15:25:00,1.53214,1.53227,1.53202,1.53202,47200000.0
2007-04-18 15:26:00,1.53218,1.53225,1.53198,1.53211,30800000.0
2007-04-18 15:27:00,1.53202,1.53209,1.53175,1.532,36300000.0
2007-04-18 15:28:00,1.53205,1.53245,1.53205,1.53234,31600000.0
2007-04-18 15:29:00,1.5323,1.5323,1.53197,1.53202,51700000.0
2007-04-18 15:30:00,1.53218,1.53245,1.5319,1.53245,28000000.0
2007-04-18 15:31:00,1.53235,1.53235,1.53151,1.53151,41600000.0
2007-04-18 15:32:00,1.53138,1.53169,1.53114,1.53169,46900000.0
2007-04-18 15:33:00,1.5318,1.53184,1.53141,1.53184,46100000.0
2007-04-18 15:34:00,1.53178,1.53189,1.53133,1.53133,35600000.0
2007-04-18 15:35:00,1.53138,1.53152,1.53113,1.53113,28000000.0
2007-04-18 15:36:00,1.53133,1.53154,1.53117,1.53118,62900001.0
2007-04-18 15:37:00,1.53145,1.53187,1.53145,1.53171,32600000.0
2007-04-18 15:38:00,1.5315,1.5317,1.53145,1.53168,42800000.0
2007-04-18 15:39:00,1.53188,1.53192,1.53165,1.53165,31600000.0
2007-04-18 15:40:00,1.53207,1.53223,1.5319,1.53193,37400001.0
2007-04-18 15:41:00,1.53211,1.53211,1.53165,1.53201,41300000.0
2007-04-18 15:42:00,1.53191,1.53192,1.53162,1.53181,35200000.0
2007-04-18 15:43:00,1.53174,1.53212,1.53167,1.53186,51600000.0
2007-04-18 15:44:00,1.53182,1.53185,1.53148,1.53175,29200000.0
2007-04-18 15:45:00,1.53159,1.53166,1.53132,1.53151,44100000.0
2007-04-18 15:46:00,1.53164,1.53169,1.53135,1.53135,54100000.0
2007-04-18 15:47:00,1.53147,1.53172,1.5313,1.53167,59100001.0
2007-04-18 15:48:00,1.53157,1.53181,1.53145,1.53164,38100001.0
2007-04-18 15:49:00,1.53166,1.53166,1.53146,1.53161,42000000.0
2007-04-18 15:50:00,1.53138,1.53162,1.53138,1.5315,40600000.0
2007-04-18 15:51:00,1.53133,1.53156,1.53133,1.53147,32000000.0
2007-04-18 15:52:00,1.53126,1.53134,1.53115,1.53124,37400000.0
2007-04-18 15:53:00,1.5311,1.53117,1.53089,1.53098,56400000.0
2007-04-18 15:54:00,1.53108,1.5314,1.53108,1.53127,21800000.0
2007-04-18 15:55:00,1.5314,1.53148,1.53106,1.53138,42400000.0
2007-04-18 15:56:00,1.53142,1.53185,1.53136,1.53177,40200000.0
2007-04-18 15:57:00,1.53162,1.53181,1.53157,1.53157,28000000.0
2007-04-18 15:58:00,1.53157,1.53157,1.53136,1.53152,31500000.0
2007-04-18 15:59:00,1.53158,1.53177,1.53137,1.53137,26600000.0
2007-04-18 16:00:00,1.53113,1.53137,1.53061,1.53137,33500000.0
2007-04-18 16:01:00,1.53121,1.53173,1.53117,1.53155,25400000.0
2007-04-18 16:02:00,1.53157,1.53176,1.53149,1.53166,22000000.0
2007-04-18 16:03:00,1.53156,1.53171,1.53144,1.53168,42200000.0
2007-04-18 16:04:00,1.53161,1.53181,1.53149,1.53149,27800000.0
2007-04-18 16:05:00,1.53133,1.53133,1.53096,1.53111,22400000.0
2007-04-18 16:06:00,1.531,1.53136,1.531,1.5311,26800000.0
2007-04-18 16:07:00,1.53115,1.53122,1.53101,1.5312,43400000.0
2007-04-18 16:08:00,1.53158,1.53161,1.53131,1.53154,30600000.0
2007-04-18 16:09:00,1.53141,1.53141,1.5308,1.53085,49100001.0
2007-04-18 16:10:00,1.53091,1.53091,1.53035,1.53065,47000000.0
2007-04-18 16:11:00,1.53053,1.53081,1.53052,1.53054,38200000.0
2007-04-18 16:12:00,1.53036,1.5305,1.53026,1.53049,43100000.0
2007-04-18 16:13:00,1.53057,1.5309,1.53057,1.53081,18600000.0
2007-04-18 16:14:00,1.53081,1.53098,1.53069,1.53096,37800000.0
2007-04-18 16:15:00,1.53069,1.53091,1.53069,1.53088,36200000.0
2007-04-18 16:16:00,1.53086,1.53122,1.53086,1.53102,39600000.0
2007-04-18 16:17:00,1.53082,1.53101,1.53075,1.53093,38500000.0
2007-04-18 16:18:00,1.53105,1.53105,1.5308,1.53101,37800000.0
2007-04-18 16:19:00,1.53123,1.53123,1.53076,1.53091,30000000.0
2007-04-18 16:20:00,1.53071,1.5309,1.53067,1.53086,43400000.0
2007-04-18 16:21:00,1.53089,1.53104,1.53068,1.53086,56500000.0
2007-04-18 16:22:00,1.53108,1.53143,1.53093,1.53138,42000000.0
2007-04-18 16:23:00,1.53149,1.53204,1.53139,1.53204,34200000.0
2007-04-18 16:24:00,1.53195,1.53195,1.53161,1.53161,39000000.0
2007-04-18 16:25:00,1.5316,1.53179,1.53103,1.53166,24600000.0
2007-04-18 16:26:00,1.53189,1.53189,1.53155,1.53156,48100000.0
2007-04-18 16:27:00,1.53149,1.53169,1.5314,1.53145,30600000.0
2007-04-18 16:28:00,1.53163,1.53175,1.5314,1.53159,60800001.0
2007-04-18 16:29:00,1.53163,1.53176,1.53148,1.53172,33500000.0
2007-04-18 16:30:00,1.53172,1.53176,1.53143,1.53176,44200000.0
2007-04-18 16:31:00,1.53185,1.53213,1.53175,1.53213,35200000.0
2007-04-18 16:32:00,1.5329,1.5329,1.53243,1.53281,44800000.0
2007-04-18 16:33:00,1.53278,1.53278,1.53229,1.53251,48400001.0
2007-04-18 16:34:00,1.53242,1.53246,1.53197,1.53236,36200000.0
2007-04-18 16:35:00,1.53235,1.53235,1.53205,1.53221,38400000.0
2007-04-18 16:36:00,1.53201,1.53219,1.53188,1.53216,31800000.0
2007-04-18 16:37:00,1.53239,1.53242,1.5321,1.53239,35800000.0
2007-04-18 16:38:00,1.53239,1.53258,1.53207,1.53219,54800000.0
2007-04-18 16:39:00,1.5322,1.53236,1.53207,1.53229,27600000.0
2007-04-18 16:40:00,1.53211,1.53225,1.53203,1.53225,41800000.0
2007-04-18 16:41:00,1.53156,1.5323,1.53156,1.5323,34800000.0
2007-04-18 16:42:00,1.53234,1.53237,1.53214,1.53214,37100000.0
2007-04-18 16:43:00,1.53211,1.53222,1.53201,1.53217,51400001.0
2007-04-18 16:44:00,1.53217,1.53228,1.53187,1.53228,52900000.0
2007-04-18 16:45:00,1.53208,1.53233,1.53208,1.53229,46300000.0
2007-04-18 16:46:00,1.53246,1.53246,1.53211,1.53226,44800000.0
2007-04-18 16:47:00,1.53242,1.53268,1.53239,1.53247,32600000.0
2007-04-18 16:48:00,1.53259,1.53259,1.53218,1.53245,27200000.0
2007-04-18 16:49:00,1.53251,1.53283,1.53248,1.53283,35000000.0
2007-04-18 16:50:00,1.53281,1.53287,1.5327,1.5327,36000000.0
2007-04-18 16:51:00,1.53274,1.53274,1.53233,1.53262,39400001.0
2007-04-18 16:52:00,1.53259,1.53276,1.53247,1.53255,52600000.0
2007-04-18 16:53:00,1.53264,1.53279,1.53247,1.53266,47200000.0
2007-04-18 16:54:00,1.53255,1.53255,1.53218,1.53226,39800000.0
2007-04-18 16:55:00,1.53223,1.53226,1.532,1.5322,33900000.0
2007-04-18 16:56:00,1.53206,1.53206,1.53181,1.53182,48800001.0
2007-04-18 16:57:00,1.53175,1.53197,1.5316,1.53196,32200000.0
2007-04-18 16:58:00,1.5318,1.53194,1.5318,1.53188,23400000.0
2007-04-18 16:59:00,1.53225,1.53239,1.53207,1.53239,22000000.0
2007-04-18 17:00:00,1.5321,1.53248,1.5321,1.53232,42400000.0
2007-04-18 17:01:00,1.53214,1.53237,1.53206,1.53211,43900000.0
2007-04-18 17:02:00,1.53216,1.53228,1.53205,1.5321,31400000.0
2007-04-18 17:03:00,1.53221,1.53244,1.5321,1.5321,49200000.0
2007-04-18 17:04:00,1.53209,1.53212,1.53185,1.53196,30400000.0
2007-04-18 17:05:00,1.53191,1.53224,1.53165,1.53221,23000000.0
2007-04-18 17:06:00,1.53207,1.53226,1.53198,1.53219,31800000.0
2007-04-18 17:07:00,1.53226,1.53245,1.53218,1.53229,30000000.0
2007-04-18 17:08:00,1.53224,1.53244,1.53206,1.5323,32800000.0
2007-04-18 17:09:00,1.53223,1.53237,1.53207,1.53234,48800000.0
2007-04-18 17:10:00,1.53214,1.53251,1.53214,1.53248,33000000.0
2007-04-18 17:11:00,1.5325,1.53294,1.53242,1.53294,40000000.0
2007-04-18 17:12:00,1.5329,1.533,1.53285,1.53292,19600000.0
2007-04-18 17:13:00,1.53271,1.53291,1.53265,1.53291,24800000.0
2007-04-18 17:14:00,1.5326,1.53292,1.5326,1.53267,55000000.0
2007-04-18 17:15:00,1.53293,1.53298,1.53264,1.53277,38800000.0
2007-04-18 17:16:00,1.53289,1.53309,1.53272,1.53272,34000000.0
2007-04-18 17:17:00,1.53263,1.53278,1.5324,1.53278,49600000.0
2007-04-18 17:18:00,1.53282,1.53282,1.53232,1.53262,42800000.0
2007-04-18 17:19:00,1.53253,1.53265,1.53247,1.53265,45600000.0
2007-04-18 17:20:00,1.53256,1.53256,1.53216,1.53234,25400000.0
2007-04-18 17:21:00,1.53269,1.53278,1.53239,1.53272,51200000.0
2007-04-18 17:22:00,1.53224,1.53244,1.53215,1.53215,46400001.0
2007-04-18 17:23:00,1.53191,1.53247,1.53191,1.53247,22500000.0
2007-04-18 17:24:00,1.53241,1.53252,1.53231,1.5325,25400000.0
2007-04-18 17:25:00,1.53241,1.53273,1.53234,1.53234,40800000.0
2007-04-18 17:26:00,1.53223,1.53247,1.53218,1.53229,62100000.0
2007-04-18 17:27:00,1.53247,1.53247,1.53201,1.53201,33500000.0
2007-04-18 17:28:00,1.53222,1.53222,1.53189,1.53216,52600000.0
2007-04-18 17:29:00,1.53221,1.53244,1.532,1.53237,43800000.0
2007-04-18 17:30:00,1.53233,1.53239,1.53192,1.5323,46400000.0
2007-04-18 17:31:00,1.5323,1.5324,1.53218,1.53223,45800000.0
2007-04-18 17:32:00,1.53214,1.53234,1.53214,1.53226,30400000.0
2007-04-18 17:33:00,1.53237,1.53238,1.5321,1.53222,46600000.0
2007-04-18 17:34:00,1.5321,1.5324,1.53205,1.53234,35400000.0
2007-04-18 17:35:00,1.53231,1.53241,1.53223,1.53241,19400000.0
2007-04-18 17:36:00,1.53238,1.53248,1.53219,1.53228,49800000.0
2007-04-18 17:37:00,1.53224,1.53229,1.53145,1.53197,24100000.0
2007-04-18 17:38:00,1.53173,1.53229,1.53173,1.53196,46600000.0
2007-04-18 17:39:00,1.53233,1.53233,1.53214,1.53226,22000000.0
2007-04-18 17:40:00,1.53199,1.53222,1.53195,1.53211,25400000.0
2007-04-18 17:41:00,1.53207,1.53225,1.53193,1.53209,64800000.0
2007-04-18 17:42:00,1.53195,1.5323,1.53165,1.5323,45000000.0
2007-04-18 17:43:00,1.53246,1.5326,1.53227,1.5324,37800000.0
2007-04-18 17:44:00,1.53227,1.53245,1.53227,1.53231,32400000.0
2007-04-18 17:45:00,1.53252,1.53262,1.53231,1.53262,47200000.0
2007-04-18 17:46:00,1.53259,1.53262,1.53229,1.53243,58200000.0
2007-04-18 17:47:00,1.53216,1.53239,1.53209,1.53209,32400000.0
2007-04-18 17:48:00,1.53208,1.53208,1.53166,1.53204,42600000.0
2007-04-18 17:49:00,1.53211,1.53211,1.53168,1.53199,49800000.0
2007-04-18 17:50:00,1.53199,1.53232,1.53192,1.53232,37500000.0
2007-04-18 17:51:00,1.53251,1.53275,1.53216,1.53216,23900000.0
2007-04-18 17:52:00,1.53239,1.53243,1.53218,1.53233,32900000.0
2007-04-18 17:53:00,1.53216,1.53234,1.53209,1.53225,20400000.0
2007-04-18 17:54:00,1.53207,1.53231,1.53157,1.5318,32400000.0
2007-04-18 17:55:00,1.53176,1.53197,1.53129,1.53197,43800000.0
2007-04-18 17:56:00,1.53184,1.53203,1.53184,1.53187,30200000.0
2007-04-18 17:57:00,1.53177,1.53191,1.53138,1.53172,44400000.0
2007-04-18 17:58:00,1.53182,1.53194,1.53169,1.53194,35300000.0
2007-04-18 17:59:00,1.53172,1.53183,1.53126,1.53163,50400000.0
2007-04-18 18:00:00,1.53181,1.53191,1.53166,1.53177,54900000.0
2007-04-18 18:01:00,1.5319,1.5319,1.53143,1.53165,44300000.0
2007-04-18 18:02:00,1.53175,1.53186,1.53174,1.53185,52200000.0
2007-04-18 18:03:00,1.53171,1.53203,1.53167,1.53174,28000000.0
2007-04-18 18:04:00,1.53208,1.53217,1.53189,1.53199,42800000.0
2007-04-18 18:05:00,1.53211,1.53216,1.53203,1.53205,30000000.0
2007-04-18 18:06:00,1.53203,1.53222,1.53189,1.53189,33800000.0
2007-04-18 18:07:00,1.53204,1.5321,1.5319,1.53194,44300000.0
2007-04-18 18:08:00,1.53175,1.53205,1.53175,1.53189,26800000.0
2007-04-18 18:09:00,1.53188,1.53213,1.53184,1.532,36400000.0
2007-04-18 18:10:00,1.53217,1.53217,1.53188,1.53205,34200000.0
2007-04-18 18:11:00,1.53213,1.53224,1.53187,1.53204,41800000.0
2007-04-18 18:12:00,1.53208,1.53223,1.53208,1.53211,39100000.0
2007-04-18 18:13:00,1.53212,1.53222,1.53187,1.53207,39400000.0
2007-04-18 18:14:00,1.53158,1.53225,1.53158,1.53225,28600000.0
2007-04-18 18:15:00,1.53224,1.53228,1.53214,1.53226,33000000.0
2007-04-18 18:16:00,1.53231,1.53231,1.53205,1.53208,40000000.0
2007-04-18 18:17:00,1.53229,1.53255,1.53226,1.53236,41600000.0
2007-04-18 18:18:00,1.53253,1.53267,1.53226,1.53258,32700000.0
2007-04-18 18:19:00,1.53272,1.53272,1.53256,1.5326,40000001.0
2007-04-18 18:20:00,1.53254,1.53266,1.5324,1.53244,35400000.0
2007-04-18 18:21:00,1.53249,1.53258,1.53237,1.53246,36200000.0
2007-04-18 18:22:00,1.53249,1.53261,1.53241,1.53243,36400000.0
2007-04-18 18:23:00,1.53247,1.5326,1.53243,1.5326,24400000.0
2007-04-18 18:24:00,1.5326,1.5326,1.5323,1.53239,29600000.0
2007-04-18 18:25:00,1.53252,1.53256,1.53226,1.53247,33900000.0
2007-04-18 18:26:00,1.53245,1.53245,1.53228,1.53228,30400000.0
2007-04-18 18:27:00,1.53227,1.5324,1.53208,1.53234,42400000.0
2007-04-18 18:28:00,1.53218,1.53226,1.53206,1.53207,33700000.0
2007-04-18 18:29:00,1.53214,1.53231,1.53203,1.53218,39000000.0
2007-04-18 18:30:00,1.53211,1.53211,1.53182,1.53198,35600000.0
2007-04-18 18:31:00,1.53203,1.53234,1.53201,1.53234,30600000.0
2007-04-18 18:32:00,1.53222,1.53242,1.53204,1.53225,37400000.0
2007-04-18 18:33:00,1.5323,1.53239,1.53202,1.53205,44600000.0
2007-04-18 18:34:00,1.53203,1.5322,1.53195,1.53209,40000000.0
2007-04-18 18:35:00,1.5321,1.53221,1.53196,1.5322,33900000.0
2007-04-18 18:36:00,1.53206,1.53224,1.53203,1.53211,55400000.0
2007-04-18 18:37:00,1.53229,1.53252,1.53222,1.53252,22200000.0
2007-04-18 18:38:00,1.53237,1.53257,1.53222,1.53255,34800000.0
2007-04-18 18:39:00,1.53233,1.53263,1.53233,1.53245,34200000.0
2007-04-18 18:40:00,1.53216,1.53218,1.53191,1.532,26200000.0
2007-04-18 18:41:00,1.53208,1.53233,1.53208,1.53233,43600001.0
2007-04-18 18:42:00,1.53248,1.53276,1.53247,1.53268,44400000.0
2007-04-18 18:43:00,1.53244,1.53266,1.53216,1.53216,35000000.0
2007-04-18 18:44:00,1.53209,1.53222,1.53194,1.532,40200000.0
2007-04-18 18:45:00,1.53223,1.53234,1.53207,1.53219,33300000.0
2007-04-18 18:46:00,1.53236,1.53236,1.53218,1.53218,29200000.0
2007-04-18 18:47:00,1.53237,1.53237,1.5321,1.5321,38900000.0
2007-04-18 18:48:00,1.53201,1.53217,1.53181,1.53204,44300000.0
2007-04-18 18:49:00,1.53213,1.5322,1.53188,1.53201,27000000.0
2007-04-18 18:50:00,1.53209,1.53215,1.53188,1.53204,37700000.0
2007-04-18 18:51:00,1.532,1.53203,1.53176,1.53185,54200000.0
2007-04-18 18:52:00,1.53162,1.53187,1.53152,1.53152,52800000.0
2007-04-18 18:53:00,1.53155,1.53164,1.5315,1.53155,30800000.0
2007-04-18 18:54:00,1.53171,1.53183,1.53145,1.53183,30800000.0
2007-04-18 18:55:00,1.53168,1.53189,1.53159,1.53171,17200000.0
2007-04-18 18:56:00,1.53127,1.53168,1.5311,1.5311,32600000.0
2007-04-18 18:57:00,1.53137,1.53137,1.53119,1.53122,47200000.0
2007-04-18 18:58:00,1.5312,1.53129,1.53104,1.53119,33700000.0
2007-04-18 18:59:00,1.53142,1.53149,1.53102,1.5313,31700000.0
2007-04-18 19:00:00,1.53139,1.53153,1.53117,1.53153,33000000.0
2007-04-18 19:01:00,1.53173,1.53173,1.53134,1.53147,45600000.0
2007-04-18 19:02:00,1.5314,1.53149,1.53131,1.53149,34000000.0
2007-04-18 19:03:00,1.53135,1.53156,1.53122,1.5315,59400000.0
2007-04-18 19:04:00,1.53147,1.5317,1.53133,1.53155,45200000.0
2007-04-18 19:05:00,1.53154,1.53154,1.53129,1.53142,18200000.0
2007-04-18 19:06:00,1.53151,1.53157,1.53146,1.53157,45500001.0
2007-04-18 19:07:00,1.53149,1.53172,1.53133,1.53172,54300000.0
2007-04-18 19:08:00,1.53152,1.53176,1.53152,1.53162,42000000.0
2007-04-18 19:09:00,1.53174,1.53174,1.53161,1.53163,35000000.0
2007-04-18 19:10:00,1.5317,1.53173,1.53125,1.53125,40200000.0
2007-04-18 19:11:00,1.53156,1.53184,1.53156,1.53165,28000000.0
2007-04-18 19:12:00,1.53141,1.53172,1.53141,1.53166,33500000.0
2007-04-18 19:13:00,1.53156,1.53162,1.53136,1.53147,42200000.0
2007-04-18 19:14:00,1.53148,1.53171,1.53138,1.53171,27400000.0
2007-04-18 19:15:00,1.53149,1.53152,1.53124,1.53147,28200000.0
2007-04-18 19:16:00,1.53124,1.53161,1.53124,1.53134,51600000.0
2007-04-18 19:17:00,1.53112,1.53138,1.5311,1.53126,36400000.0
2007-04-18 19:18:00,1.53131,1.53131,1.53105,1.53121,42700000.0
2007-04-18 19:19:00,1.53136,1.53136,1.53093,1.53129,35200001.0
2007-04-18 19:20:00,1.53135,1.53145,1.5311,1.53135,30000000.0
2007-04-18 19:21:00,1.53111,1.53136,1.53097,1.53104,40200000.0
2007-04-18 19:22:00,1.53109,1.53113,1.53091,1.53093,40900000.0
2007-04-18 19:23:00,1.53078,1.53113,1.53056,1.53105,57800000.0
2007-04-18 19:24:00,1.53106,1.53106,1.53076,1.53098,51000001.0
2007-04-18 19:25:00,1.53114,1.53114,1.53091,1.53111,29200000.0
2007-04-18 19:26:00,1.53086,1.53117,1.53072,1.53105,44800000.0
2007-04-18 19:27:00,1.53105,1.53115,1.53077,1.53115,30400000.0
2007-04-18 19:28:00,1.53102,1.53113,1.5308,1.53099,55000000.0
2007-04-18 19:29:00,1.53083,1.53097,1.5305,1.53096,42200000.0
2007-04-18 19:30:00,1.531,1.531,1.53075,1.53081,41700000.0
2007-04-18 19:31:00,1.5309,1.5309,1.53052,1.5306,41000000.0
2007-04-18 19:32:00,1.53032,1.53067,1.53032,1.53064,40600000.0
2007-04-18 19:33:00,1.53064,1.53071,1.53049,1.53062,44100000.0
2007-04-18 19:34:00,1.53059,1.53062,1.53039,1.53049,35400000.0
2007-04-18 19:35:00,1.53052,1.53067,1.53023,1.53067,32600000.0
2007-04-18 19:36:00,1.53056,1.53076,1.53046,1.5305,33000000.0
2007-04-18 19:37:00,1.53061,1.53068,1.53027,1.53027,42400000.0
2007-04-18 19:38:00,1.53024,1.5306,1.53024,1.53035,34200001.0
2007-04-18 19:39:00,1.53039,1.53062,1.53033,1.53058,29600000.0
2007-04-18 19:40:00,1.53042,1.53056,1.53026,1.53038,33600000.0
2007-04-18 19:41:00,1.53034,1.53057,1.5303,1.53047,34900000.0
2007-04-18 19:42:00,1.53033,1.53065,1.53015,1.53065,40000000.0
2007-04-18 19:43:00,1.53059,1.53059,1.53014,1.53056,27000000.0
2007-04-18 19:44:00,1.53063,1.53087,1.53062,1.53087,56900000.0
2007-04-18 19:45:00,1.53087,1.53099,1.53085,1.5309,53600000.0
2007-04-18 19:46:00,1.53077,1.5309,1.53044,1.53044,56800000.0
2007-04-18 19:47:00,1.53082,1.53105,1.53078,1.5309,49600000.0
2007-04-18 19:48:00,1.53093,1.53093,1.53084,1.53084,59400000.0
2007-04-18 19:49:00,1.53078,1.53095,1.53073,1.53073,65800002.0
2007-04-18 19:50:00,1.53101,1.53101,1.53077,1.53092,47400000.0
2007-04-18 19:51:00,1.5308,1.53101,1.53079,1.53101,59600000.0
2007-04-18 19:52:00,1.5311,1.53123,1.53097,1.53106,40200000.0
2007-04-18 19:53:00,1.53105,1.5312,1.53087,1.5311,37000000.0
2007-04-18 19:54:00,1.53111,1.53114,1.53106,1.53106,33800000.0
2007-04-18 19:55:00,1.53105,1.53122,1.53105,1.5311,42700000.0
2007-04-18 19:56:00,1.53114,1.53116,1.53092,1.5311,19200000.0
2007-04-18 19:57:00,1.53115,1.53137,1.53113,1.53137,22600000.0
2007-04-18 19:58:00,1.53119,1.53124,1.53112,1.53112,42600000.0
2007-04-18 19:59:00,1.53129,1.53138,1.53124,1.53124,48600000.0
2007-04-18 20:00:00,1.53054,1.531,1.53054,1.53066,62100000.0
2007-04-18 20:01:00,1.53152,1.53155,1.53131,1.53131,44600000.0
2007-04-18 20:02:00,1.53151,1.53151,1.53128,1.53134,35500000.0
2007-04-18 20:03:00,1.53147,1.53147,1.53126,1.53141,22200000.0
2007-04-18 20:04:00,1.53146,1.5316,1.53123,1.53141,37400000.0
2007-04-18 20:05:00,1.53145,1.5316,1.5313,1.5313,39000000.0
2007-04-18 20:06:00,1.53151,1.53163,1.53141,1.53147,27800000.0
2007-04-18 20:07:00,1.53129,1.53131,1.53093,1.53131,38200001.0
2007-04-18 20:08:00,1.53151,1.53157,1.53124,1.53148,20400000.0
2007-04-18 20:09:00,1.53141,1.53145,1.53138,1.53139,16000000.0
2007-04-18 20:10:00,1.5308,1.53132,1.5308,1.53129,54200000.0
2007-04-18 20:11:00,1.53141,1.5315,1.5313,1.53138,35800000.0
2007-04-18 20:12:00,1.53144,1.53145,1.53092,1.53134,67500000.0
2007-04-18 20:13:00,1.53142,1.53142,1.53125,1.53134,26200000.0
2007-04-18 20:14:00,1.53125,1.53141,1.53075,1.53141,40000000.0
2007-04-18 20:15:00,1.53143,1.53144,1.53131,1.5314,34400000.0
2007-04-18 20:16:00,1.53111,1.53125,1.53089,1.53089,63000000.0
2007-04-18 20:17:00,1.53105,1.53117,1.53064,1.53117,47000000.0
2007-04-18 20:18:00,1.53146,1.53168,1.53125,1.53155,39700000.0
2007-04-18 20:19:00,1.53177,1.53184,1.5317,1.53178,42000000.0
2007-04-18 20:20:00,1.53154,1.53154,1.53104,1.53122,35200000.0
2007-04-18 20:21:00,1.53145,1.53165,1.53145,1.53165,44600000.0
2007-04-18 20:22:00,1.53158,1.53158,1.53126,1.53145,33000000.0
2007-04-18 20:23:00,1.53147,1.53147,1.53093,1.53104,47800000.0
2007-04-18 20:24:00,1.53112,1.53112,1.53076,1.53076,33400000.0
2007-04-18 20:25:00,1.53113,1.53113,1.53081,1.53081,56500000.0
2007-04-18 20:26:00,1.53097,1.53101,1.53055,1.53078,29200000.0
2007-04-18 20:27:00,1.53087,1.53124,1.53045,1.53089,51300000.0
2007-04-18 20:28:00,1.5309,1.53112,1.53087,1.53094,30400000.0
2007-04-18 20:29:00,1.53112,1.53124,1.53063,1.53108,32500000.0
2007-04-18 20:30:00,1.53153,1.53153,1.53116,1.53129,25600000.0
2007-04-18 20:31:00,1.53122,1.53131,1.53089,1.53129,41400000.0
2007-04-18 20:32:00,1.53106,1.53142,1.53079,1.53142,45200001.0
2007-04-18 20:33:00,1.53158,1.53163,1.5315,1.53163,41400000.0
2007-04-18 20:34:00,1.53142,1.53155,1.53132,1.53151,36600000.0
2007-04-18 20:35:00,1.53146,1.53155,1.53138,1.53153,32800000.0
2007-04-18 20:36:00,1.5317,1.5319,1.53162,1.5317,53400001.0
2007-04-18 20:37:00,1.53174,1.53177,1.53152,1.53177,48900000.0
2007-04-18 20:38:00,1.53185,1.53185,1.53159,1.5317,22400000.0
2007-04-18 20:39:00,1.53153,1.53182,1.53147,1.53158,73400000.0
2007-04-18 20:40:00,1.53167,1.53194,1.5316,1.53163,33000000.0
2007-04-18 20:41:00,1.5316,1.53167,1.53134,1.53167,49400000.0
2007-04-18 20:42:00,1.53163,1.53163,1.53123,1.53148,36600000.0
2007-04-18 20:43:00,1.53145,1.53168,1.53138,1.53138,30000000.0
2007-04-18 20:44:00,1.53176,1.53193,1.53156,1.53178,49600001.0
2007-04-18 20:45:00,1.53161,1.53184,1.53159,1.53159,35800000.0
2007-04-18 20:46:00,1.53182,1.53191,1.53174,1.53182,59800000.0
2007-04-18 20:47:00,1.53172,1.53182,1.53141,1.53182,45000000.0
2007-04-18 20:48:00,1.53183,1.53214,1.53182,1.53202,49000001.0
2007-04-18 20:49:00,1.53185,1.53192,1.5318,1.53186,29400000.0
2007-04-18 20:50:00,1.53178,1.53179,1.5317,1.53179,35800000.0
2007-04-18 20:51:00,1.53158,1.53187,1.53158,1.53167,25600000.0
2007-04-18 20:52:00,1.53164,1.53174,1.5316,1.53165,54800000.0
2007-04-18 20:53:00,1.53169,1.53182,1.53152,1.53175,36800000.0
2007-04-18 20:54:00,1.53159,1.53205,1.53159,1.53193,38800000.0
2007-04-18 20:55:00,1.53192,1.532,1.53174,1.53196,37800000.0
2007-04-18 20:56:00,1.53178,1.53189,1.53176,1.53189,21000000.0
2007-04-18 20:57:00,1.53186,1.5319,1.53171,1.53177,20800000.0
2007-04-18 20:58:00,1.53186,1.53194,1.53174,1.53183,38800000.0
2007-04-18 20:59:00,1.5318,1.53202,1.53167,1.53202,35000000.0
2007-04-18 21:00:00,1.53201,1.53211,1.53159,1.53197,33000000.0
2007-04-18 21:01:00,1.53201,1.53227,1.53167,1.53167,23200000.0
2007-04-18 21:02:00,1.53198,1.53235,1.53172,1.53235,50400000.0
2007-04-18 21:03:00,1.53225,1.53235,1.53202,1.53228,28200000.0
2007-04-18 21:04:00,1.53237,1.53238,1.53201,1.53211,30400000.0
2007-04-18 21:05:00,1.5322,1.53259,1.5322,1.53244,38400000.0
2007-04-18 21:06:00,1.53244,1.53244,1.53199,1.53225,16000000.0
2007-04-18 21:07:00,1.53241,1.53241,1.53212,1.53223,28000000.0
2007-04-18 21:08:00,1.53214,1.53225,1.53206,1.53225,33800000.0
2007-04-18 21:09:00,1.53234,1.53238,1.53206,1.53232,31200000.0
2007-04-18 21:10:00,1.53237,1.53239,1.53213,1.53221,98700000.0
2007-04-18 21:11:00,1.53219,1.53244,1.53196,1.53213,46700000.0
2007-04-18 21:12:00,1.53215,1.53242,1.53214,1.53225,40800000.0
2007-04-18 21:13:00,1.53216,1.5323,1.53199,1.53199,45400000.0
2007-04-18 21:14:00,1.53198,1.53215,1.53192,1.53192,43100000.0
2007-04-18 21:15:00,1.5319,1.53212,1.5319,1.53204,53100000.0
2007-04-18 21:16:00,1.53169,1.53206,1.53169,1.53206,27800000.0
2007-04-18 21:17:00,1.53201,1.53202,1.53162,1.53162,59300000.0
2007-04-18 21:18:00,1.53222,1.53222,1.53155,1.53198,47000000.0
2007-04-18 21:19:00,1.5321,1.5321,1.5319,1.53195,28000000.0
2007-04-18 21:20:00,1.53178,1.53199,1.53172,1.53176,50400001.0
2007-04-18 21:21:00,1.53174,1.53184,1.53158,1.5317,40400000.0
2007-04-18 21:22:00,1.53118,1.53163,1.53118,1.53145,32600000.0
2007-04-18 21:23:00,1.53148,1.53164,1.53108,1.53145,44600000.0
2007-04-18 21:24:00,1.53148,1.5319,1.53142,1.53165,44000000.0
2007-04-18 21:25:00,1.53178,1.53193,1.53148,1.53148,32000000.0
2007-04-18 21:26:00,1.53174,1.53181,1.53152,1.53159,42400000.0
2007-04-18 21:27:00,1.53147,1.53171,1.53147,1.53165,47200000.0
2007-04-18 21:28:00,1.53158,1.53185,1.53158,1.53185,32800000.0
2007-04-18 21:29:00,1.53204,1.53204,1.5319,1.53194,32600000.0
2007-04-18 21:30:00,1.53219,1.53226,1.532,1.53209,30600000.0
2007-04-18 21:31:00,1.53228,1.53236,1.53218,1.53227,35400000.0
2007-04-18 21:32:00,1.53236,1.53239,1.53224,1.5323,42400000.0
2007-04-18 21:33:00,1.53233,1.53259,1.53233,1.53248,30100000.0
2007-04-18 21:34:00,1.53242,1.53249,1.53232,1.53236,40300000.0
2007-04-18 21:35:00,1.53238,1.53256,1.53218,1.53253,25800000.0
2007-04-18 21:36:00,1.53252,1.53256,1.5321,1.53256,50500000.0
2007-04-18 21:37:00,1.53258,1.53258,1.53235,1.53249,36200000.0
2007-04-18 21:38:00,1.53247,1.53247,1.53199,1.53207,28000000.0
2007-04-18 21:39:00,1.53178,1.53215,1.53178,1.53215,36200000.0
2007-04-18 21:40:00,1.53204,1.53227,1.53204,1.53227,33000000.0
2007-04-18 21:41:00,1.53227,1.53241,1.53217,1.53235,35800000.0
2007-04-18 21:42:00,1.5323,1.5323,1.53184,1.53184,29800000.0
2007-04-18 21:43:00,1.53223,1.53233,1.53213,1.53233,24800000.0
2007-04-18 21:44:00,1.53223,1.53236,1.53195,1.53195,38200000.0
2007-04-18 21:45:00,1.53194,1.53202,1.53193,1.53199,20600000.0
2007-04-18 21:46:00,1.53203,1.53219,1.5319,1.53191,37600000.0
2007-04-18 21:47:00,1.53186,1.53208,1.53186,1.53192,35400000.0
2007-04-18 21:48:00,1.53222,1.53222,1.53194,1.53202,49600000.0
2007-04-18 21:49:00,1.53222,1.53233,1.53203,1.53221,30400000.0
2007-04-18 21:50:00,1.53231,1.53236,1.53216,1.53225,49600000.0
2007-04-18 21:51:00,1.53226,1.53265,1.53226,1.5325,61000000.0
2007-04-18 21:52:00,1.53239,1.53259,1.53237,1.53254,42200000.0
2007-04-18 21:53:00,1.53248,1.53259,1.53236,1.53236,42200000.0
2007-04-18 21:54:00,1.5324,1.53268,1.53233,1.53242,50200001.0
2007-04-18 21:55:00,1.53239,1.53253,1.53226,1.53238,60500000.0
2007-04-18 21:56:00,1.53231,1.53251,1.53227,1.53251,60600000.0
2007-04-18 21:57:00,1.5326,1.53272,1.53221,1.53248,45800000.0
2007-04-18 21:58:00,1.5324,1.53256,1.53236,1.53236,22000000.0
2007-04-18 21:59:00,1.53248,1.53265,1.53231,1.53243,40800000.0
2007-04-18 22:00:00,1.53249,1.5326,1.53239,1.5326,46200000.0
2007-04-18 22:01:00,1.53238,1.53271,1.53238,1.53255,40400000.0
2007-04-18 22:02:00,1.53252,1.53258,1.53233,1.53233,35600000.0
2007-04-18 22:03:00,1.53253,1.53261,1.5323,1.53261,34200000.0
2007-04-18 22:04:00,1.53249,1.53249,1.53218,1.53235,33700000.0
2007-04-18 22:05:00,1.53248,1.53248,1.53213,1.53229,28800000.0
2007-04-18 22:06:00,1.53234,1.53234,1.532,1.53231,43300000.0
2007-04-18 22:07:00,1.53225,1.53256,1.53225,1.53229,42000001.0
2007-04-18 22:08:00,1.53197,1.53242,1.53197,1.53241,46000000.0
2007-04-18 22:09:00,1.53231,1.53275,1.53209,1.53259,34000000.0
2007-04-18 22:10:00,1.53286,1.53317,1.53252,1.53317,46800000.0
2007-04-18 22:11:00,1.5332,1.5332,1.53294,1.533,19800000.0
2007-04-18 22:12:00,1.53313,1.53333,1.53308,1.53308,43800000.0
2007-04-18 22:13:00,1.53318,1.5333,1.53297,1.53297,26800000.0
2007-04-18 22:14:00,1.53282,1.53319,1.53282,1.53305,28800000.0
2007-04-18 22:15:00,1.5332,1.53328,1.53304,1.53312,39600000.0
2007-04-18 22:16:00,1.53299,1.53322,1.53292,1.53292,47200000.0
2007-04-18 22:17:00,1.53316,1.53316,1.53288,1.53295,42100000.0
2007-04-18 22:18:00,1.5331,1.5331,1.53299,1.53299,35000000.0
2007-04-18 22:19:00,1.53281,1.53307,1.53281,1.53294,45000000.0
2007-04-18 22:20:00,1.53287,1.53293,1.53266,1.53293,56000000.0
2007-04-18 22:21:00,1.53272,1.53291,1.53238,1.53291,29200000.0
2007-04-18 22:22:00,1.5331,1.53312,1.53291,1.53307,76200000.0
2007-04-18 22:23:00,1.53335,1.53346,1.53319,1.53319,33000000.0
2007-04-18 22:24:00,1.53327,1.53327,1.53302,1.53312,36900000.0
2007-04-18 22:25:00,1.5331,1.53344,1.5331,1.53344,19400000.0
2007-04-18 22:26:00,1.53332,1.53351,1.53332,1.53347,26500000.0
2007-04-18 22:27:00,1.53343,1.53379,1.53311,1.53379,48800000.0
2007-04-18 22:28:00,1.53372,1.53386,1.53358,1.53365,40600000.0
2007-04-18 22:29:00,1.53386,1.53439,1.53386,1.53439,36600000.0
2007-04-18 22:30:00,1.53442,1.53442,1.53414,1.53417,36600000.0
2007-04-18 22:31:00,1.53446,1.53464,1.53397,1.53445,39300000.0
2007-04-18 22:32:00,1.53438,1.53441,1.53414,1.53437,65400001.0
2007-04-18 22:33:00,1.53454,1.53471,1.53443,1.53447,60200000.0
2007-04-18 22:34:00,1.53439,1.53452,1.5342,1.53423,63300000.0
2007-04-18 22:35:00,1.53431,1.53441,1.53418,1.53427,40800000.0
2007-04-18 22:36:00,1.53426,1.5345,1.53388,1.53388,55200000.0
2007-04-18 22:37:00,1.53425,1.53434,1.53418,1.53426,46100000.0
2007-04-18 22:38:00,1.53414,1.53433,1.53414,1.53433,40000000.0
2007-04-18 22:39:00,1.53427,1.53433,1.5341,1.53419,26000000.0
2007-04-18 22:40:00,1.53413,1.53413,1.53365,1.53365,55100000.0
2007-04-18 22:41:00,1.53406,1.53445,1.53406,1.53426,30800000.0
2007-04-18 22:42:00,1.53434,1.53437,1.53413,1.5343,29300000.0
2007-04-18 22:43:00,1.53425,1.53436,1.53407,1.53429,27000000.0
2007-04-18 22:44:00,1.53424,1.53445,1.53422,1.53432,39900000.0
2007-04-18 22:45:00,1.5343,1.53439,1.53413,1.53439,23600000.0
2007-04-18 22:46:00,1.53448,1.53487,1.53448,1.53473,24000000.0
2007-04-18 22:47:00,1.53492,1.53497,1.53461,1.53484,74100000.0
2007-04-18 22:48:00,1.5348,1.5351,1.5348,1.53487,29000000.0
2007-04-18 22:49:00,1.53472,1.53483,1.53443,1.53468,22000000.0
2007-04-18 22:50:00,1.53464,1.53464,1.53445,1.53445,9400000.0
2007-04-18 22:51:00,1.53441,1.53441,1.53419,1.5344,23800000.0
2007-04-18 22:52:00,1.53427,1.53437,1.53407,1.53431,36300000.0
2007-04-18 22:53:00,1.53433,1.53453,1.53409,1.53453,59000000.0
2007-04-18 22:54:00,1.53447,1.53459,1.5344,1.53444,22000000.0
2007-04-18 22:55:00,1.53469,1.53474,1.53455,1.53456,22200000.0
2007-04-18 22:56:00,1.5347,1.53485,1.53469,1.53485,28400000.0
2007-04-18 22:57:00,1.53447,1.53462,1.53423,1.53423,48000000.0
2007-04-18 22:58:00,1.53436,1.53445,1.53428,1.5343,34900000.0
2007-04-18 22:59:00,1.53439,1.53439,1.53415,1.53421,47700000.0
2007-04-18 23:00:00,1.53362,1.5339,1.53287,1.53377,33000000.0
2007-04-18 23:01:00,1.5339,1.53419,1.53255,1.53403,30000000.0
2007-04-18 23:02:00,1.53416,1.53421,1.53412,1.5342,32000000.0
2007-04-18 23:03:00,1.53444,1.53457,1.53425,1.53425,40200000.0
2007-04-18 23:04:00,1.53416,1.53421,1.5339,1.53421,47200000.0
2007-04-18 23:05:00,1.53393,1.53413,1.53392,1.53405,43800000.0
2007-04-18 23:06:00,1.53407,1.53413,1.53369,1.53413,57600000.0
2007-04-18 23:07:00,1.534,1.53425,1.534,1.53415,30400000.0
2007-04-18 23:08:00,1.53408,1.53409,1.5338,1.53385,33300000.0
2007-04-18 23:09:00,1.5339,1.53424,1.5339,1.53406,31800000.0
2007-04-18 23:10:00,1.53404,1.53418,1.53344,1.53369,50400000.0
2007-04-18 23:11:00,1.5343,1.5343,1.53363,1.53421,41600001.0
2007-04-18 23:12:00,1.53444,1.53451,1.53365,1.53365,30600000.0
2007-04-18 23:13:00,1.53307,1.53383,1.53307,1.5337,42000000.0
2007-04-18 23:14:00,1.53369,1.53379,1.53366,1.53371,27800000.0
2007-04-18 23:15:00,1.53381,1.53413,1.53347,1.53388,43000000.0
2007-04-18 23:16:00,1.53399,1.53436,1.53399,1.53428,44600000.0
2007-04-18 23:17:00,1.53435,1.53435,1.53417,1.53422,43100000.0
2007-04-18 23:18:00,1.53438,1.53441,1.53394,1.53425,41200000.0
2007-04-18 23:19:00,1.53429,1.53452,1.53421,1.5344,41000000.0
2007-04-18 23:20:00,1.53456,1.53458,1.5336,1.53396,40600000.0
2007-04-18 23:21:00,1.53464,1.53464,1.53396,1.53426,31200000.0
2007-04-18 23:22:00,1.53445,1.53477,1.53431,1.53477,39900000.0
2007-04-18 23:23:00,1.53467,1.53474,1.53445,1.53445,17200000.0
2007-04-18 23:24:00,1.53432,1.53453,1.53427,1.53427,40700000.0
2007-04-18 23:25:00,1.53419,1.53419,1.53356,1.53356,49800000.0
2007-04-18 23:26:00,1.53429,1.53436,1.53413,1.53434,28400000.0
2007-04-18 23:27:00,1.53413,1.53432,1.53413,1.53418,31800000.0
2007-04-18 23:28:00,1.53416,1.53437,1.53397,1.53397,48100000.0
2007-04-18 23:29:00,1.53362,1.53412,1.53358,1.53408,43400000.0
2007-04-18 23:30:00,1.5341,1.53427,1.53392,1.53402,35800001.0
2007-04-18 23:31:00,1.53385,1.53385,1.53311,1.53353,25500000.0
2007-04-18 23:32:00,1.53409,1.5344,1.53409,1.53425,34800000.0
2007-04-18 23:33:00,1.53419,1.53441,1.53419,1.53441,37600000.0
2007-04-18 23:34:00,1.53445,1.53452,1.53417,1.53417,37000000.0
2007-04-18 23:35:00,1.53432,1.53439,1.53423,1.53423,25600000.0
2007-04-18 23:36:00,1.53432,1.53435,1.53419,1.53419,38700000.0
2007-04-18 23:37:00,1.53437,1.53446,1.53431,1.53445,37600000.0
2007-04-18 23:38:00,1.53425,1.53428,1.53386,1.53422,49400000.0
2007-04-18 23:39:00,1.53448,1.53457,1.53441,1.53455,34600000.0
2007-04-18 23:40:00,1.53469,1.53476,1.53445,1.53445,56700000.0
2007-04-18 23:41:00,1.53465,1.53465,1.53414,1.53414,34800000.0
2007-04-18 23:42:00,1.53465,1.53465,1.53438,1.53447,22000000.0
2007-04-18 23:43:00,1.53403,1.53435,1.53366,1.53377,27400000.0
2007-04-18 23:44:00,1.53463,1.53463,1.53437,1.53455,62200001.0
2007-04-18 23:45:00,1.53413,1.53413,1.53373,1.53413,48100000.0
2007-04-18 23:46:00,1.53445,1.53467,1.53445,1.53455,17600000.0
2007-04-18 23:47:00,1.5348,1.53482,1.53451,1.53477,37800000.0
2007-04-18 23:48:00,1.53477,1.53477,1.53443,1.53474,51800001.0
2007-04-18 23:49:00,1.53479,1.53479,1.53432,1.53449,41800001.0
2007-04-18 23:50:00,1.53462,1.53468,1.53432,1.5345,31600000.0
2007-04-18 23:51:00,1.53473,1.53473,1.53441,1.53455,50000000.0
2007-04-18 23:52:00,1.53422,1.53424,1.53379,1.53379,27000000.0
2007-04-18 23:53:00,1.53411,1.53411,1.53376,1.53402,27000000.0
2007-04-18 23:54:00,1.53479,1.53499,1.53412,1.53412,37600000.0
2007-04-18 23:55:00,1.53468,1.53488,1.53468,1.53473,32700000.0
2007-04-18 23:56:00,1.53488,1.53488,1.5345,1.53462,32400000.0
2007-04-18 23:57:00,1.53453,1.53461,1.53438,1.53438,42300000.0
2007-04-18 23:58:00,1.53402,1.5342,1.53385,1.5339,28000000.0
2007-04-18 23:59:00,1.53434,1.53463,1.53425,1.53428,28400000.0
2007-04-19 00:00:00,1.53429,1.53441,1.53411,1.53428,53400001.0
2007-04-19 00:01:00,1.53434,1.53434,1.53405,1.53413,52000000.0
2007-04-19 00:02:00,1.53407,1.53407,1.53351,1.53382,55600000.0
2007-04-19 00:03:00,1.53382,1.53382,1.53354,1.53354,28800000.0
2007-04-19 00:04:00,1.53351,1.53357,1.53346,1.53357,52000000.0
2007-04-19 00:05:00,1.53363,1.53363,1.53339,1.53339,20400000.0
2007-04-19 00:06:00,1.53347,1.53368,1.53347,1.53368,31600000.0
2007-04-19 00:07:00,1.53357,1.53363,1.5334,1.53353,46000000.0
2007-04-19 00:08:00,1.53366,1.53404,1.53365,1.53386,56400000.0
2007-04-19 00:09:00,1.5336,1.53372,1.53337,1.53359,38100000.0
2007-04-19 00:10:00,1.53372,1.53379,1.53359,1.53369,30700000.0
2007-04-19 00:11:00,1.53374,1.53379,1.53354,1.53372,40300000.0
2007-04-19 00:12:00,1.53382,1.53382,1.53359,1.53359,39800000.0
2007-04-19 00:13:00,1.53374,1.53374,1.53337,1.53367,35000000.0
2007-04-19 00:14:00,1.53351,1.53402,1.53351,1.53402,31800000.0
2007-04-19 00:15:00,1.53355,1.53364,1.53323,1.53323,33000000.0
2007-04-19 00:16:00,1.5335,1.53358,1.53328,1.53328,44300000.0
2007-04-19 00:17:00,1.53312,1.53338,1.53311,1.53338,31400000.0
2007-04-19 00:18:00,1.53337,1.53348,1.53324,1.53324,32800000.0
2007-04-19 00:19:00,1.53336,1.5335,1.53329,1.5335,24400000.0
2007-04-19 00:20:00,1.53352,1.53352,1.53306,1.53306,41900000.0
2007-04-19 00:21:00,1.53357,1.5336,1.53338,1.53359,23200000.0
2007-04-19 00:22:00,1.53348,1.53368,1.53348,1.53361,26400000.0
2007-04-19 00:23:00,1.53355,1.53374,1.53318,1.53359,43800000.0
2007-04-19 00:24:00,1.53372,1.53379,1.53357,1.53374,25000000.0
2007-04-19 00:25:00,1.53354,1.53378,1.53346,1.53359,49400000.0
2007-04-19 00:26:00,1.53379,1.53381,1.53362,1.53372,44600000.0
2007-04-19 00:27:00,1.53374,1.53374,1.53361,1.53366,24400000.0
2007-04-19 00:28:00,1.53376,1.53384,1.53354,1.53367,66300000.0
2007-04-19 00:29:00,1.53286,1.53309,1.53281,1.53298,52200000.0
2007-04-19 00:30:00,1.53331,1.53374,1.53331,1.53374,44000000.0
2007-04-19 00:31:00,1.53376,1.53383,1.53374,1.53374,49000000.0
2007-04-19 00:32:00,1.53381,1.53399,1.53374,1.53374,27400000.0
2007-04-19 00:33:00,1.53401,1.53409,1.53377,1.53409,25400000.0
2007-04-19 00:34:00,1.53409,1.53414,1.53386,1.53386,36400000.0
2007-04-19 00:35:00,1.53429,1.53446,1.53421,1.53427,37200000.0
2007-04-19 00:36:00,1.53422,1.53422,1.53407,1.53415,18400000.0
2007-04-19 00:37:00,1.53419,1.53419,1.53399,1.53399,28200000.0
2007-04-19 00:38:00,1.53412,1.53422,1.53402,1.53407,30600000.0
2007-04-19 00:39:00,1.53421,1.53442,1.53408,1.5342,67300000.0
2007-04-19 00:40:00,1.53425,1.53435,1.53415,1.53429,23000000.0
2007-04-19 00:41:00,1.53427,1.53428,1.53396,1.53412,45300001.0
2007-04-19 00:42:00,1.5341,1.53425,1.53409,1.53425,37900000.0
2007-04-19 00:43:00,1.53394,1.53422,1.5337,1.53422,28400000.0
2007-04-19 00:44:00,1.53425,1.53438,1.53415,1.5343,28000000.0
2007-04-19 00:45:00,1.53425,1.53425,1.53399,1.53405,66900000.0
2007-04-19 00:46:00,1.53411,1.53427,1.53407,1.53423,30900000.0
2007-04-19 00:47:00,1.53416,1.53427,1.53404,1.53411,40000000.0
2007-04-19 00:48:00,1.53384,1.53427,1.53384,1.5341,30600000.0
2007-04-19 00:49:00,1.53411,1.53411,1.5338,1.53405,46600000.0
2007-04-19 00:50:00,1.5342,1.53439,1.53408,1.53413,47200001.0
2007-04-19 00:51:00,1.53413,1.53426,1.53401,1.53426,40000000.0
2007-04-19 00:52:00,1.53416,1.53431,1.53411,1.53431,26800000.0
2007-04-19 00:53:00,1.53392,1.53425,1.53389,1.53425,51000000.0
2007-04-19 00:54:00,1.53394,1.53439,1.53394,1.53425,28000000.0
2007-04-19 00:55:00,1.5337,1.53417,1.5337,1.534,40600000.0
2007-04-19 00:56:00,1.53418,1.53432,1.53407,1.53407,49000000.0
2007-04-19 00:57:00,1.53424,1.53436,1.5341,1.5341,28200000.0
2007-04-19 00:58:00,1.53431,1.53431,1.53409,1.53418,32600000.0
2007-04-19 00:59:00,1.53427,1.53436,1.53417,1.53436,37400000.0
2007-04-19 01:00:00,1.53439,1.53456,1.53432,1.53438,33800000.0
2007-04-19 01:01:00,1.53428,1.53442,1.53415,1.53418,45000000.0
2007-04-19 01:02:00,1.53437,1.53438,1.534,1.534,44600000.0
2007-04-19 01:03:00,1.53446,1.53457,1.53423,1.53436,37200000.0
2007-04-19 01:04:00,1.53426,1.53454,1.53426,1.53442,36400000.0
2007-04-19 01:05:00,1.53457,1.53472,1.53447,1.53447,36600000.0
2007-04-19 01:06:00,1.5346,1.5346,1.53432,1.53452,37800000.0
2007-04-19 01:07:00,1.53452,1.53457,1.5343,1.53442,37600000.0
2007-04-19 01:08:00,1.53452,1.53457,1.53414,1.53414,37600000.0
2007-04-19 01:09:00,1.53454,1.53456,1.53435,1.53456,52100000.0
2007-04-19 01:10:00,1.53453,1.53478,1.53435,1.53464,35000000.0
2007-04-19 01:11:00,1.53457,1.53487,1.53457,1.53487,28200000.0
2007-04-19 01:12:00,1.53479,1.53508,1.53456,1.53494,45900000.0
2007-04-19 01:13:00,1.53513,1.53513,1.5349,1.5351,38200000.0
2007-04-19 01:14:00,1.53486,1.53501,1.53468,1.53486,22200000.0
2007-04-19 01:15:00,1.53491,1.53496,1.53463,1.53491,32200001.0
2007-04-19 01:16:00,1.5349,1.53523,1.5349,1.5351,46800000.0
2007-04-19 01:17:00,1.53511,1.53511,1.53493,1.53496,28000000.0
2007-04-19 01:18:00,1.53493,1.53496,1.53457,1.53496,35300000.0
2007-04-19 01:19:00,1.53491,1.53509,1.53488,1.53496,27600000.0
2007-04-19 01:20:00,1.53496,1.53504,1.53438,1.53504,26600000.0
2007-04-19 01:21:00,1.5348,1.53506,1.5348,1.53494,45800000.0
2007-04-19 01:22:00,1.53508,1.53518,1.53483,1.53509,40200000.0
2007-04-19 01:23:00,1.53493,1.53493,1.53467,1.53467,39600000.0
2007-04-19 01:24:00,1.53493,1.53502,1.53477,1.53487,41800000.0
2007-04-19 01:25:00,1.53487,1.53492,1.53452,1.53478,67400001.0
2007-04-19 01:26:00,1.5347,1.5349,1.53467,1.53481,20800000.0
2007-04-19 01:27:00,1.53482,1.53489,1.53465,1.53489,20000000.0
2007-04-19 01:28:00,1.53482,1.53497,1.53457,1.5349,52800000.0
2007-04-19 01:29:00,1.53492,1.53492,1.53471,1.53474,18800000.0
2007-04-19 01:30:00,1.53484,1.53484,1.53436,1.53471,43700000.0
2007-04-19 01:31:00,1.53463,1.53478,1.53447,1.53476,34800000.0
2007-04-19 01:32:00,1.53467,1.53467,1.53434,1.53434,36300000.0
2007-04-19 01:33:00,1.53424,1.53432,1.53412,1.53432,25800000.0
2007-04-19 01:34:00,1.53431,1.53438,1.53389,1.5343,26800000.0
2007-04-19 01:35:00,1.5344,1.53484,1.53435,1.53435,32400000.0
2007-04-19 01:36:00,1.53469,1.53482,1.53469,1.53474,43300000.0
2007-04-19 01:37:00,1.5348,1.53483,1.53449,1.53477,32800000.0
2007-04-19 01:38:00,1.5348,1.5348,1.53448,1.53448,46100000.0
2007-04-19 01:39:00,1.53462,1.53482,1.53434,1.53473,36200000.0
2007-04-19 01:40:00,1.53468,1.53484,1.53465,1.53479,42000000.0
2007-04-19 01:41:00,1.53472,1.53491,1.53464,1.53481,37200000.0
2007-04-19 01:42:00,1.53491,1.53495,1.53462,1.53488,37400000.0
2007-04-19 01:43:00,1.53447,1.53491,1.53447,1.53491,7000000.0
2007-04-19 01:44:00,1.5349,1.5349,1.53456,1.53481,18600000.0
2007-04-19 01:45:00,1.53479,1.53493,1.53472,1.53485,41400000.0
2007-04-19 01:46:00,1.53482,1.53495,1.53463,1.53474,49200001.0
2007-04-19 01:47:00,1.53474,1.53497,1.53468,1.53468,32800000.0
2007-04-19 01:48:00,1.53465,1.53485,1.53437,1.53437,35800000.0
2007-04-19 01:49:00,1.53476,1.53489,1.53426,1.53471,20400000.0
2007-04-19 01:50:00,1.53468,1.53479,1.5343,1.53479,41800001.0
2007-04-19 01:51:00,1.53479,1.5348,1.53467,1.53469,24200000.0
2007-04-19 01:52:00,1.53543,1.53573,1.53541,1.53548,44800000.0
2007-04-19 01:53:00,1.53564,1.53566,1.53551,1.53552,53000000.0
2007-04-19 01:54:00,1.5355,1.53565,1.5355,1.53562,26400000.0
2007-04-19 01:55:00,1.53562,1.53565,1.53543,1.53543,28100000.0
2007-04-19 01:56:00,1.5356,1.53582,1.53552,1.53561,47400000.0
2007-04-19 01:57:00,1.53578,1.5359,1.53565,1.53576,32400000.0
2007-04-19 01:58:00,1.53567,1.53598,1.53562,1.53562,29800000.0
2007-04-19 01:59:00,1.53593,1.53603,1.53585,1.536,46600000.0
2007-04-19 02:00:00,1.53592,1.53625,1.53582,1.53599,23000000.0
2007-04-19 02:01:00,1.53572,1.53572,1.53544,1.53547,42000000.0
2007-04-19 02:02:00,1.53533,1.53572,1.5353,1.53562,65400000.0
2007-04-19 02:03:00,1.53571,1.53584,1.53566,1.53576,67000000.0
2007-04-19 02:04:00,1.53585,1.53589,1.53576,1.53587,71500000.0
2007-04-19 02:05:00,1.53586,1.53586,1.53578,1.53579,53600000.0
2007-04-19 02:06:00,1.53592,1.53597,1.5356,1.53594,91400000.0
2007-04-19 02:07:00,1.53595,1.53607,1.53563,1.53596,182200000.0
2007-04-19 02:08:00,1.53589,1.53592,1.53581,1.53582,46400000.0
2007-04-19 02:09:00,1.53569,1.53598,1.53555,1.53564,189200000.0
2007-04-19 02:10:00,1.53544,1.53584,1.53544,1.53557,134500000.0
2007-04-19 02:11:00,1.53556,1.53575,1.53556,1.53575,32400000.0
2007-04-19 02:12:00,1.53578,1.53581,1.53572,1.53577,63600000.0
2007-04-19 02:13:00,1.53569,1.53575,1.53558,1.53569,40800000.0
2007-04-19 02:14:00,1.53558,1.53558,1.53519,1.5354,146800001.0
2007-04-19 02:15:00,1.53545,1.53567,1.53532,1.53555,243300000.0
2007-04-19 02:16:00,1.53566,1.53593,1.53561,1.53572,46300000.0
2007-04-19 02:17:00,1.53548,1.53579,1.5351,1.53532,267400001.0
2007-04-19 02:18:00,1.53552,1.53564,1.53503,1.53538,35800000.0
2007-04-19 02:19:00,1.53553,1.53569,1.53543,1.53548,39800000.0
2007-04-19 02:20:00,1.53571,1.53589,1.53559,1.53581,51900000.0
2007-04-19 02:21:00,1.53548,1.53582,1.53542,1.53569,44600000.0
2007-04-19 02:22:00,1.53534,1.53545,1.5353,1.53545,32400000.0
2007-04-19 02:23:00,1.53568,1.53582,1.53559,1.53559,33500000.0
2007-04-19 02:24:00,1.53554,1.53576,1.53546,1.53576,38700000.0
2007-04-19 02:25:00,1.53584,1.53595,1.53567,1.53576,108000000.0
2007-04-19 02:26:00,1.53575,1.53625,1.53575,1.53605,125400000.0
2007-04-19 02:27:00,1.53607,1.53615,1.53603,1.53603,50800000.0
2007-04-19 02:28:00,1.53604,1.53609,1.53595,1.53604,49800000.0
2007-04-19 02:29:00,1.53633,1.53641,1.53613,1.53629,68600000.0
2007-04-19 02:30:00,1.53645,1.53653,1.53633,1.53644,28800000.0
2007-04-19 02:31:00,1.53628,1.53631,1.53609,1.53613,60800000.0
2007-04-19 02:32:00,1.53637,1.53637,1.53613,1.53618,40000000.0
2007-04-19 02:33:00,1.53591,1.536,1.5358,1.53593,239900000.0
2007-04-19 02:34:00,1.53628,1.53628,1.53608,1.53625,32600000.0
2007-04-19 02:35:00,1.53621,1.53621,1.5357,1.53582,93000000.0
2007-04-19 02:36:00,1.53596,1.53596,1.53566,1.53575,39400001.0
2007-04-19 02:37:00,1.53549,1.53571,1.5354,1.5354,96300000.0
2007-04-19 02:38:00,1.53543,1.53565,1.53539,1.53565,39400000.0
2007-04-19 02:39:00,1.53572,1.53572,1.53552,1.53559,28000000.0
2007-04-19 02:40:00,1.53563,1.53572,1.53555,1.5356,55100000.0
2007-04-19 02:41:00,1.53565,1.53574,1.53549,1.53549,38000000.0
2007-04-19 02:42:00,1.53555,1.53555,1.53533,1.53533,32700000.0
2007-04-19 02:43:00,1.5353,1.53531,1.53518,1.53523,43300000.0
2007-04-19 02:44:00,1.53518,1.53529,1.53504,1.53524,38100000.0
2007-04-19 02:45:00,1.53476,1.53499,1.53468,1.53478,41000000.0
2007-04-19 02:46:00,1.53479,1.53488,1.53451,1.5346,144700000.0
2007-04-19 02:47:00,1.535,1.53522,1.53457,1.53482,199700001.0
2007-04-19 02:48:00,1.53468,1.5348,1.5344,1.53473,113500000.0
2007-04-19 02:49:00,1.53474,1.53505,1.53451,1.53473,59600000.0
2007-04-19 02:50:00,1.535,1.53535,1.53471,1.53535,86600000.0
2007-04-19 02:51:00,1.53508,1.53527,1.53508,1.53519,79300000.0
2007-04-19 02:52:00,1.53541,1.53541,1.53518,1.53518,29400000.0
2007-04-19 02:53:00,1.53515,1.53518,1.53471,1.53485,27800000.0
2007-04-19 02:54:00,1.53491,1.53564,1.53491,1.5354,45300000.0
2007-04-19 02:55:00,1.53557,1.53568,1.53527,1.53534,31300000.0
2007-04-19 02:56:00,1.53524,1.53526,1.53517,1.5352,71300000.0
2007-04-19 02:57:00,1.53523,1.53524,1.53512,1.53514,46200000.0
2007-04-19 02:58:00,1.53507,1.53515,1.53501,1.53501,69600000.0
2007-04-19 02:59:00,1.53484,1.53502,1.53484,1.53498,57600000.0
2007-04-19 03:00:00,1.53516,1.53525,1.53503,1.53514,168400001.0
2007-04-19 03:01:00,1.53512,1.53514,1.53488,1.53491,57100000.0
2007-04-19 03:02:00,1.53494,1.53496,1.53485,1.53494,40400000.0
2007-04-19 03:03:00,1.53497,1.53504,1.53493,1.53504,65800000.0
2007-04-19 03:04:00,1.53502,1.53529,1.53473,1.53473,45400000.0
2007-04-19 03:05:00,1.53459,1.53462,1.53447,1.53458,47700000.0
2007-04-19 03:06:00,1.53462,1.53484,1.5346,1.53484,46700000.0
2007-04-19 03:07:00,1.53491,1.53528,1.53484,1.53514,88700000.0
2007-04-19 03:08:00,1.53507,1.53507,1.5346,1.5346,62200000.0
2007-04-19 03:09:00,1.53476,1.53511,1.53464,1.53505,41200000.0
2007-04-19 03:10:00,1.53479,1.53523,1.53479,1.53523,34000000.0
2007-04-19 03:11:00,1.53476,1.53483,1.53438,1.53457,47500001.0
2007-04-19 03:12:00,1.53464,1.53475,1.5341,1.53439,49400000.0
2007-04-19 03:13:00,1.53412,1.53455,1.53412,1.53447,53200000.0
2007-04-19 03:14:00,1.53443,1.53465,1.53417,1.53444,34000000.0
2007-04-19 03:15:00,1.53407,1.53445,1.53407,1.53445,32800000.0
2007-04-19 03:16:00,1.53446,1.53453,1.53418,1.53448,29200000.0
2007-04-19 03:17:00,1.53457,1.53465,1.53416,1.5346,39600000.0
2007-04-19 03:18:00,1.53453,1.53463,1.53429,1.53463,39600000.0
2007-04-19 03:19:00,1.53455,1.53458,1.53432,1.53458,29600000.0
2007-04-19 03:20:00,1.53404,1.53455,1.53404,1.53455,42200000.0
2007-04-19 03:21:00,1.53423,1.53436,1.53423,1.53429,32800000.0
2007-04-19 03:22:00,1.53446,1.53453,1.53438,1.53441,60300000.0
2007-04-19 03:23:00,1.53444,1.53452,1.53439,1.53444,75600000.0
2007-04-19 03:24:00,1.53449,1.53455,1.53447,1.5345,61400000.0
2007-04-19 03:25:00,1.53494,1.53494,1.53453,1.53459,26400000.0
2007-04-19 03:26:00,1.53448,1.5346,1.53442,1.53449,107000000.0
2007-04-19 03:27:00,1.53443,1.53448,1.53428,1.5344,101800000.0
2007-04-19 03:28:00,1.5344,1.5344,1.53432,1.53437,35200000.0
2007-04-19 03:29:00,1.53434,1.53434,1.53424,1.53427,35000000.0
2007-04-19 03:30:00,1.53423,1.53423,1.53392,1.53419,66600001.0
2007-04-19 03:31:00,1.53413,1.53467,1.53411,1.53467,37800000.0
2007-04-19 03:32:00,1.53466,1.53478,1.53441,1.53441,29800000.0
2007-04-19 03:33:00,1.53408,1.5342,1.53408,1.5341,51800000.0
2007-04-19 03:34:00,1.53425,1.53425,1.53388,1.5339,37200000.0
2007-04-19 03:35:00,1.53408,1.53416,1.53397,1.53406,93400000.0
2007-04-19 03:36:00,1.53427,1.53457,1.53409,1.53452,52500000.0
2007-04-19 03:37:00,1.53445,1.53447,1.53413,1.53439,27400000.0
2007-04-19 03:38:00,1.53434,1.53448,1.53419,1.53434,37300000.0
2007-04-19 03:39:00,1.53402,1.5341,1.53399,1.53404,82100000.0
2007-04-19 03:40:00,1.53409,1.5348,1.53407,1.53421,160300001.0
2007-04-19 03:41:00,1.53405,1.53426,1.53405,1.53417,83000000.0
2007-04-19 03:42:00,1.53423,1.53433,1.5341,1.5341,75700000.0
2007-04-19 03:43:00,1.53408,1.53422,1.53408,1.53422,23400000.0
2007-04-19 03:44:00,1.53402,1.53417,1.53392,1.53398,35600000.0
2007-04-19 03:45:00,1.53391,1.53409,1.53386,1.53409,41000000.0
2007-04-19 03:46:00,1.53365,1.53365,1.5334,1.53352,54000001.0
2007-04-19 03:47:00,1.53357,1.53375,1.53354,1.53354,37600000.0
2007-04-19 03:48:00,1.53399,1.53415,1.53381,1.53395,37200000.0
2007-04-19 03:49:00,1.534,1.534,1.53363,1.53372,49100000.0
2007-04-19 03:50:00,1.53401,1.53405,1.53371,1.53378,95000000.0
2007-04-19 03:51:00,1.53394,1.53394,1.53375,1.53375,41400000.0
2007-04-19 03:52:00,1.5338,1.5338,1.53342,1.53356,95900000.0
2007-04-19 03:53:00,1.53356,1.53378,1.53345,1.53351,58400000.0
2007-04-19 03:54:00,1.53335,1.53399,1.53335,1.53359,31200000.0
2007-04-19 03:55:00,1.53356,1.53364,1.53344,1.53358,156100001.0
2007-04-19 03:56:00,1.53402,1.53414,1.53387,1.53404,38800000.0
2007-04-19 03:57:00,1.5335,1.53364,1.53349,1.53359,132500000.0
2007-04-19 03:58:00,1.53355,1.5345,1.53349,1.53357,218000001.0
2007-04-19 03:59:00,1.53383,1.53414,1.53378,1.53396,156400000.0
2007-04-19 04:00:00,1.53398,1.53408,1.53389,1.5339,102600002.0
2007-04-19 04:01:00,1.53389,1.53419,1.5338,1.53407,157900001.0
2007-04-19 04:02:00,1.53389,1.53402,1.53361,1.53369,123500001.0
2007-04-19 04:03:00,1.53391,1.53391,1.53368,1.53391,109900000.0
2007-04-19 04:04:00,1.53376,1.53389,1.53371,1.53381,123900000.0
2007-04-19 04:05:00,1.53372,1.53445,1.53368,1.53442,182400000.0
2007-04-19 04:06:00,1.53375,1.53426,1.53375,1.53407,112500000.0
2007-04-19 04:07:00,1.53415,1.53415,1.53367,1.53367,151700000.0
2007-04-19 04:08:00,1.53347,1.53398,1.53347,1.53391,66700000.0
2007-04-19 04:09:00,1.53398,1.53403,1.53378,1.53391,32400000.0
2007-04-19 04:10:00,1.53389,1.53399,1.53366,1.53388,102400000.0
2007-04-19 04:11:00,1.53403,1.53435,1.53384,1.5339,46000000.0
2007-04-19 04:12:00,1.53384,1.53393,1.53383,1.53385,71000000.0
2007-04-19 04:13:00,1.53379,1.53396,1.53367,1.5337,65800001.0
2007-04-19 04:14:00,1.53368,1.53376,1.53363,1.53376,104800000.0
2007-04-19 04:15:00,1.53378,1.53406,1.53376,1.53398,94700001.0
2007-04-19 04:16:00,1.53394,1.53403,1.53363,1.53377,79000000.0
2007-04-19 04:17:00,1.53377,1.53381,1.53365,1.53365,54400000.0
2007-04-19 04:18:00,1.53362,1.53374,1.53356,1.53362,104300000.0
2007-04-19 04:19:00,1.53357,1.53371,1.53357,1.53371,46500000.0
2007-04-19 04:20:00,1.53366,1.53389,1.53354,1.53354,172600000.0
2007-04-19 04:21:00,1.53354,1.53362,1.53345,1.53354,36800000.0
2007-04-19 04:22:00,1.53367,1.53408,1.5336,1.53395,48400000.0
2007-04-19 04:23:00,1.53352,1.5336,1.53346,1.53346,35000000.0
2007-04-19 04:24:00,1.53346,1.53366,1.53346,1.53354,169100001.0
2007-04-19 04:25:00,1.53359,1.53409,1.53354,1.53378,211200000.0
2007-04-19 04:26:00,1.53372,1.53381,1.53361,1.53361,145200000.0
2007-04-19 04:27:00,1.53366,1.53379,1.53359,1.53361,52400000.0
2007-04-19 04:28:00,1.5336,1.53365,1.53356,1.53357,58000000.0
2007-04-19 04:29:00,1.5334,1.53396,1.5334,1.53396,77600000.0
2007-04-19 04:30:00,1.53377,1.53419,1.53371,1.5338,71800000.0
2007-04-19 04:31:00,1.5337,1.53387,1.53345,1.53368,28900000.0
2007-04-19 04:32:00,1.53382,1.53382,1.53372,1.53382,26200000.0
2007-04-19 04:33:00,1.53384,1.53384,1.53362,1.53367,35200000.0
2007-04-19 04:34:00,1.53371,1.53382,1.53362,1.53382,44500000.0
2007-04-19 04:35:00,1.53371,1.53386,1.53366,1.53366,60600000.0
2007-04-19 04:36:00,1.53397,1.53412,1.53336,1.534,155600000.0
2007-04-19 04:37:00,1.53395,1.53413,1.53346,1.53367,127100001.0
2007-04-19 04:38:00,1.53367,1.53376,1.53362,1.53376,60900000.0
2007-04-19 04:39:00,1.5337,1.53393,1.5337,1.53375,53600000.0
2007-04-19 04:40:00,1.53375,1.53396,1.53375,1.53396,38000000.0
2007-04-19 04:41:00,1.53375,1.53405,1.53365,1.53384,56500000.0
2007-04-19 04:42:00,1.53363,1.5339,1.53361,1.5339,63400000.0
2007-04-19 04:43:00,1.53385,1.53385,1.53343,1.53353,63400000.0
2007-04-19 04:44:00,1.53376,1.53423,1.53376,1.5342,31800000.0
2007-04-19 04:45:00,1.53416,1.53471,1.53387,1.53459,57700000.0
2007-04-19 04:46:00,1.53444,1.53464,1.53438,1.53438,53000000.0
2007-04-19 04:47:00,1.53428,1.53474,1.53405,1.53474,86600000.0
2007-04-19 04:48:00,1.53436,1.5348,1.53436,1.53456,49700000.0
2007-04-19 04:49:00,1.53446,1.53452,1.53395,1.53395,101000000.0
2007-04-19 04:50:00,1.5343,1.53438,1.53421,1.53433,42400000.0
2007-04-19 04:51:00,1.53402,1.5342,1.53399,1.53419,37000000.0
2007-04-19 04:52:00,1.53415,1.53467,1.53404,1.53442,38400000.0
2007-04-19 04:53:00,1.53431,1.53448,1.53415,1.53427,49000001.0
2007-04-19 04:54:00,1.53407,1.53433,1.53407,1.53417,40200000.0
2007-04-19 04:55:00,1.53455,1.53455,1.53405,1.53442,35000000.0
2007-04-19 04:56:00,1.5342,1.53456,1.5342,1.53438,58600001.0
2007-04-19 04:57:00,1.53412,1.53452,1.53406,1.53406,31300000.0
2007-04-19 04:58:00,1.53405,1.53449,1.53396,1.53444,70000001.0
2007-04-19 04:59:00,1.53427,1.53453,1.53422,1.53427,109200000.0
2007-04-19 05:00:00,1.53464,1.53467,1.53451,1.53461,25600000.0
2007-04-19 05:01:00,1.53449,1.53465,1.53439,1.53462,22200000.0
2007-04-19 05:02:00,1.53448,1.53473,1.53427,1.53473,32600000.0
2007-04-19 05:03:00,1.53472,1.53511,1.53472,1.53496,144200000.0
2007-04-19 05:04:00,1.53498,1.53498,1.53477,1.5349,197400000.0
2007-04-19 05:05:00,1.53488,1.53525,1.53488,1.53497,190300000.0
2007-04-19 05:06:00,1.53501,1.53512,1.53488,1.53504,223300002.0
2007-04-19 05:07:00,1.5349,1.53533,1.53483,1.53483,271900001.0
2007-04-19 05:08:00,1.53495,1.53522,1.5349,1.53495,338500001.0
2007-04-19 05:09:00,1.53479,1.53509,1.53472,1.53478,180100000.0
2007-04-19 05:10:00,1.53483,1.53509,1.53483,1.53503,246200000.0
2007-04-19 05:11:00,1.53494,1.53509,1.53486,1.53494,116900000.0
2007-04-19 05:12:00,1.53501,1.53531,1.53501,1.53519,138400000.0
2007-04-19 05:13:00,1.53528,1.53562,1.53526,1.53535,129400000.0
2007-04-19 05:14:00,1.53532,1.53555,1.53525,1.53531,298500001.0
2007-04-19 05:15:00,1.53536,1.53557,1.53536,1.5355,230000001.0
2007-04-19 05:16:00,1.53551,1.53563,1.53543,1.53553,217100000.0
2007-04-19 05:17:00,1.53557,1.53574,1.53534,1.5357,126700000.0
2007-04-19 05:18:00,1.53552,1.53581,1.53549,1.53574,249400000.0
2007-04-19 05:19:00,1.53553,1.53585,1.53544,1.53552,280500001.0
2007-04-19 05:20:00,1.53561,1.53575,1.53544,1.5355,241900000.0
2007-04-19 05:21:00,1.5354,1.53589,1.5354,1.53563,325400000.0
2007-04-19 05:22:00,1.53564,1.53564,1.53544,1.53549,257900002.0
2007-04-19 05:23:00,1.53552,1.53581,1.53552,1.53563,137600000.0
2007-04-19 05:24:00,1.53573,1.53578,1.53568,1.53573,178200000.0
2007-04-19 05:25:00,1.53577,1.53594,1.53537,1.5354,228300000.0
2007-04-19 05:26:00,1.53556,1.53583,1.5355,1.53583,106100000.0
2007-04-19 05:27:00,1.53616,1.53617,1.53569,1.53588,200100001.0
2007-04-19 05:28:00,1.53585,1.53597,1.5356,1.53589,313100003.0
2007-04-19 05:29:00,1.53564,1.53587,1.5355,1.5357,252900001.0
2007-04-19 05:30:00,1.53567,1.53585,1.53538,1.53538,193000000.0
2007-04-19 05:31:00,1.53542,1.53584,1.53541,1.53541,77300001.0
2007-04-19 05:32:00,1.53541,1.53556,1.53534,1.53548,162500000.0
2007-04-19 05:33:00,1.53549,1.53565,1.53547,1.53557,182400000.0
2007-04-19 05:34:00,1.5355,1.53577,1.53537,1.53544,199800000.0
2007-04-19 05:35:00,1.53559,1.53574,1.53554,1.5357,23400000.0
2007-04-19 05:36:00,1.53537,1.53562,1.53537,1.53556,202200000.0
2007-04-19 05:37:00,1.53547,1.53561,1.53535,1.53546,167600000.0
2007-04-19 05:38:00,1.53556,1.53605,1.53556,1.53605,130800000.0
2007-04-19 05:39:00,1.53605,1.53617,1.53591,1.53595,201600003.0
2007-04-19 05:40:00,1.53544,1.53579,1.53508,1.53527,225000000.0
2007-04-19 05:41:00,1.53524,1.53554,1.53509,1.53541,115900001.0
2007-04-19 05:42:00,1.53561,1.53572,1.53533,1.53533,224500000.0
2007-04-19 05:43:00,1.53521,1.53532,1.53513,1.53515,92000000.0
2007-04-19 05:44:00,1.53518,1.53584,1.53518,1.5357,101300000.0
2007-04-19 05:45:00,1.53577,1.53601,1.53547,1.53555,171800001.0
2007-04-19 05:46:00,1.53553,1.53577,1.53549,1.53551,179900000.0
2007-04-19 05:47:00,1.53514,1.53514,1.53474,1.53492,203300000.0
2007-04-19 05:48:00,1.53472,1.53505,1.53472,1.53494,273400000.0
2007-04-19 05:49:00,1.53499,1.53542,1.53494,1.53499,184400000.0
2007-04-19 05:50:00,1.53501,1.53555,1.53501,1.53552,323700002.0
2007-04-19 05:51:00,1.53548,1.53573,1.53536,1.53573,173900001.0
2007-04-19 05:52:00,1.53584,1.53608,1.53581,1.53602,176500000.0
2007-04-19 05:53:00,1.53583,1.53605,1.53578,1.53578,115100000.0
2007-04-19 05:54:00,1.53582,1.53601,1.5357,1.53592,178000000.0
2007-04-19 05:55:00,1.53577,1.53596,1.53557,1.53571,223700000.0
2007-04-19 05:56:00,1.53597,1.5362,1.53594,1.53597,138300000.0
2007-04-19 05:57:00,1.53588,1.53591,1.5358,1.53582,166100000.0
2007-04-19 05:58:00,1.53584,1.5359,1.53568,1.53568,125500000.0
2007-04-19 05:59:00,1.5357,1.5357,1.53523,1.53523,84500000.0
2007-04-19 06:00:00,1.53512,1.53523,1.535,1.53511,231600000.0
2007-04-19 06:01:00,1.53523,1.53528,1.53496,1.535,173000001.0
2007-04-19 06:02:00,1.53492,1.53508,1.53486,1.53493,219300000.0
2007-04-19 06:03:00,1.53499,1.53505,1.53488,1.53498,36200000.0
2007-04-19 06:04:00,1.53485,1.53492,1.5348,1.53492,174000001.0
2007-04-19 06:05:00,1.53494,1.53517,1.53494,1.53506,460500001.0
2007-04-19 06:06:00,1.53507,1.53521,1.53506,1.53514,72200000.0
2007-04-19 06:07:00,1.53509,1.53515,1.53475,1.53482,304100000.0
2007-04-19 06:08:00,1.5349,1.53515,1.5348,1.53509,505400000.0
2007-04-19 06:09:00,1.53529,1.53588,1.53524,1.53565,393600001.0
2007-04-19 06:10:00,1.53581,1.536,1.53569,1.53569,328700002.0
2007-04-19 06:11:00,1.53569,1.53581,1.53559,1.53562,443400000.0
2007-04-19 06:12:00,1.53562,1.53591,1.53562,1.53577,231600000.0
2007-04-19 06:13:00,1.53569,1.5359,1.53555,1.53555,331000001.0
2007-04-19 06:14:00,1.53577,1.53586,1.53559,1.53567,379800004.0
2007-04-19 06:15:00,1.53564,1.53577,1.53552,1.5357,153200000.0
2007-04-19 06:16:00,1.53574,1.53587,1.53564,1.53568,229400002.0
2007-04-19 06:17:00,1.53547,1.53548,1.53512,1.53512,147500000.0
2007-04-19 06:18:00,1.53504,1.53549,1.53504,1.53531,250900000.0
2007-04-19 06:19:00,1.53542,1.53567,1.53542,1.53567,154800000.0
2007-04-19 06:20:00,1.5357,1.53605,1.53569,1.53572,272000002.0
2007-04-19 06:21:00,1.53578,1.53579,1.53558,1.53567,232700000.0
2007-04-19 06:22:00,1.53576,1.53602,1.53573,1.53587,246700000.0
2007-04-19 06:23:00,1.53562,1.53585,1.53562,1.53585,325700001.0
2007-04-19 06:24:00,1.53588,1.53611,1.53587,1.53609,342500000.0
2007-04-19 06:25:00,1.536,1.53608,1.53595,1.53603,301100002.0
2007-04-19 06:26:00,1.53596,1.53602,1.53583,1.53586,305600000.0
2007-04-19 06:27:00,1.53587,1.53594,1.53573,1.53578,330700000.0
2007-04-19 06:28:00,1.53549,1.53555,1.53532,1.53554,370100000.0
2007-04-19 06:29:00,1.53569,1.53588,1.53569,1.53578,96400000.0
2007-04-19 06:30:00,1.53575,1.53588,1.53567,1.53571,244500000.0
2007-04-19 06:31:00,1.53574,1.536,1.53563,1.53582,143800000.0
2007-04-19 06:32:00,1.536,1.53603,1.53583,1.53583,192000000.0
2007-04-19 06:33:00,1.53583,1.53609,1.53582,1.53592,269500000.0
2007-04-19 06:34:00,1.53593,1.53601,1.53581,1.53591,229300001.0
2007-04-19 06:35:00,1.53575,1.53609,1.53572,1.53583,130300000.0
2007-04-19 06:36:00,1.53583,1.53602,1.5358,1.53582,76800000.0
2007-04-19 06:37:00,1.53589,1.536,1.53587,1.536,222200000.0
2007-04-19 06:38:00,1.53613,1.53638,1.5359,1.53591,150000001.0
2007-04-19 06:39:00,1.53595,1.5362,1.53595,1.53599,92700000.0
2007-04-19 06:40:00,1.53583,1.53583,1.53531,1.53537,105000000.0
2007-04-19 06:41:00,1.5352,1.53528,1.53493,1.53509,188100000.0
2007-04-19 06:42:00,1.53525,1.53549,1.53517,1.5352,302000001.0
2007-04-19 06:43:00,1.53521,1.53534,1.53516,1.5353,161500001.0
2007-04-19 06:44:00,1.53546,1.53549,1.5351,1.53525,316400001.0
2007-04-19 06:45:00,1.53538,1.53558,1.53534,1.53547,235600000.0
2007-04-19 06:46:00,1.53536,1.53538,1.53502,1.53502,262200002.0
2007-04-19 06:47:00,1.535,1.53518,1.53495,1.5351,250700001.0
2007-04-19 06:48:00,1.53488,1.53521,1.53487,1.5351,30200000.0
2007-04-19 06:49:00,1.53496,1.5352,1.5349,1.53508,251500000.0
2007-04-19 06:50:00,1.53514,1.53539,1.53514,1.53524,35900000.0
2007-04-19 06:51:00,1.53524,1.53536,1.53505,1.53531,26000000.0
2007-04-19 06:52:00,1.5353,1.53539,1.53522,1.53522,247100000.0
2007-04-19 06:53:00,1.53531,1.53581,1.53531,1.53562,281400004.0
2007-04-19 06:54:00,1.53553,1.5357,1.5354,1.53542,469500000.0
2007-04-19 06:55:00,1.53544,1.53568,1.5354,1.53549,356100002.0
2007-04-19 06:56:00,1.53556,1.53557,1.53546,1.53551,50000000.0
2007-04-19 06:57:00,1.53555,1.53556,1.5354,1.53541,79800000.0
2007-04-19 06:58:00,1.53547,1.53569,1.53539,1.53569,225500000.0
2007-04-19 06:59:00,1.53565,1.53577,1.53553,1.53565,346600000.0
2007-04-19 07:00:00,1.53576,1.53581,1.53562,1.53562,143800001.0
2007-04-19 07:01:00,1.53555,1.53573,1.53546,1.53562,317500002.0
2007-04-19 07:02:00,1.53566,1.53585,1.53554,1.53563,385800001.0
2007-04-19 07:03:00,1.53566,1.53588,1.53566,1.53574,145000000.0
2007-04-19 07:04:00,1.53594,1.53599,1.53569,1.53573,296700001.0
2007-04-19 07:05:00,1.53565,1.53565,1.53517,1.53531,127700000.0
2007-04-19 07:06:00,1.53532,1.5355,1.53528,1.53534,190300000.0
2007-04-19 07:07:00,1.5353,1.53542,1.5352,1.53536,175700000.0
2007-04-19 07:08:00,1.53541,1.53545,1.53521,1.53533,245200000.0
2007-04-19 07:09:00,1.53538,1.53546,1.53526,1.53528,225400001.0
2007-04-19 07:10:00,1.53532,1.53535,1.53505,1.53525,399400000.0
2007-04-19 07:11:00,1.53527,1.53534,1.53515,1.53527,337100000.0
2007-04-19 07:12:00,1.53528,1.53543,1.53522,1.53532,274600000.0
2007-04-19 07:13:00,1.53525,1.53529,1.53501,1.53521,326000000.0
2007-04-19 07:14:00,1.53509,1.53523,1.53501,1.53512,500700001.0
2007-04-19 07:15:00,1.53545,1.53569,1.53527,1.53566,244400002.0
2007-04-19 07:16:00,1.53545,1.53555,1.5354,1.53552,181700000.0
2007-04-19 07:17:00,1.53551,1.53564,1.53543,1.53546,230400000.0
2007-04-19 07:18:00,1.53545,1.53556,1.53519,1.53519,449000001.0
2007-04-19 07:19:00,1.53532,1.53552,1.53522,1.53537,291400000.0
2007-04-19 07:20:00,1.53539,1.5357,1.53539,1.53563,473800001.0
2007-04-19 07:21:00,1.53543,1.5357,1.5354,1.5355,263000001.0
2007-04-19 07:22:00,1.53557,1.53576,1.53548,1.53558,378000002.0
2007-04-19 07:23:00,1.53559,1.53586,1.53543,1.53557,485900000.0
2007-04-19 07:24:00,1.53549,1.53557,1.53539,1.53544,292200002.0
2007-04-19 07:25:00,1.53546,1.53556,1.53534,1.53552,388100001.0
2007-04-19 07:26:00,1.5355,1.53576,1.53543,1.53562,367200002.0
2007-04-19 07:27:00,1.53562,1.53577,1.5355,1.53577,141600000.0
2007-04-19 07:28:00,1.53583,1.53587,1.53569,1.53587,246100001.0
2007-04-19 07:29:00,1.53576,1.53576,1.53543,1.53548,247600001.0
2007-04-19 07:30:00,1.5355,1.5356,1.53538,1.53554,595400002.0
2007-04-19 07:31:00,1.53536,1.53566,1.53535,1.53565,299300001.0
2007-04-19 07:32:00,1.53561,1.53579,1.53547,1.53556,487400000.0
2007-04-19 07:33:00,1.53577,1.53606,1.53575,1.53586,400200000.0
2007-04-19 07:34:00,1.53588,1.53604,1.53588,1.53594,296300002.0
2007-04-19 07:35:00,1.53591,1.53618,1.53591,1.53606,232600000.0
2007-04-19 07:36:00,1.53604,1.53614,1.5359,1.53595,437500000.0
2007-04-19 07:37:00,1.53587,1.53593,1.53562,1.5358,228000002.0
2007-04-19 07:38:00,1.53577,1.53597,1.53577,1.53597,27800000.0
2007-04-19 07:39:00,1.53586,1.53594,1.53574,1.53586,430500000.0
2007-04-19 07:40:00,1.53578,1.53591,1.53565,1.53573,332300000.0
2007-04-19 07:41:00,1.53565,1.53576,1.53543,1.53561,685400002.0
2007-04-19 07:42:00,1.53554,1.53554,1.53531,1.53534,294500002.0
2007-04-19 07:43:00,1.53539,1.53556,1.5353,1.53553,208900000.0
2007-04-19 07:44:00,1.53561,1.53579,1.53558,1.53571,376600000.0
2007-04-19 07:45:00,1.53576,1.53584,1.5356,1.53566,359600001.0
2007-04-19 07:46:00,1.53561,1.53594,1.5356,1.53576,474600002.0
2007-04-19 07:47:00,1.53593,1.53636,1.53583,1.53591,624400000.0
2007-04-19 07:48:00,1.53589,1.53613,1.5358,1.53581,740600000.0
2007-04-19 07:49:00,1.53589,1.53589,1.53559,1.53573,646400000.0
2007-04-19 07:50:00,1.53567,1.53586,1.53556,1.53583,556400001.0
2007-04-19 07:51:00,1.5358,1.5358,1.53547,1.53569,592400000.0
2007-04-19 07:52:00,1.53568,1.53587,1.53559,1.53567,445300001.0
2007-04-19 07:53:00,1.53566,1.53608,1.53561,1.53583,637900002.0
2007-04-19 07:54:00,1.53586,1.53606,1.53582,1.53585,331600001.0
2007-04-19 07:55:00,1.5359,1.5361,1.53584,1.53591,349900000.0
2007-04-19 07:56:00,1.53583,1.53607,1.53572,1.53584,697300002.0
2007-04-19 07:57:00,1.53595,1.53625,1.53587,1.53603,565900001.0
2007-04-19 07:58:00,1.53609,1.53631,1.53604,1.53612,708900003.0
2007-04-19 07:59:00,1.53596,1.53622,1.53595,1.53596,471700001.0
2007-04-19 08:00:00,1.53597,1.53606,1.53581,1.53586,378600002.0
2007-04-19 08:01:00,1.53584,1.5363,1.53579,1.53604,477900001.0
2007-04-19 08:02:00,1.53602,1.53618,1.53595,1.53602,270800001.0
2007-04-19 08:03:00,1.53587,1.53598,1.53544,1.53544,501800001.0
2007-04-19 08:04:00,1.53556,1.53579,1.5355,1.53568,515500004.0
2007-04-19 08:05:00,1.53563,1.53563,1.53535,1.53538,287700000.0
2007-04-19 08:06:00,1.53546,1.53556,1.53519,1.53549,645000001.0
2007-04-19 08:07:00,1.53549,1.53568,1.53541,1.5355,537900002.0
2007-04-19 08:08:00,1.5355,1.53568,1.53547,1.53554,394700000.0
2007-04-19 08:09:00,1.53556,1.53564,1.53521,1.53527,505000000.0
2007-04-19 08:10:00,1.53526,1.53541,1.53503,1.53541,518200001.0
2007-04-19 08:11:00,1.53528,1.53528,1.53469,1.53479,308800000.0
2007-04-19 08:12:00,1.53462,1.53495,1.53431,1.53448,398400000.0
2007-04-19 08:13:00,1.53447,1.53464,1.53444,1.53449,247100002.0
2007-04-19 08:14:00,1.53435,1.53459,1.53435,1.53443,123100000.0
2007-04-19 08:15:00,1.53438,1.53456,1.53435,1.53452,283400000.0
2007-04-19 08:16:00,1.53467,1.53497,1.53467,1.53496,284200000.0
2007-04-19 08:17:00,1.53504,1.53518,1.5348,1.53515,244400001.0
2007-04-19 08:18:00,1.53523,1.5354,1.53521,1.53527,203100000.0
2007-04-19 08:19:00,1.53519,1.5353,1.53504,1.53513,278300000.0
2007-04-19 08:20:00,1.53518,1.53526,1.53505,1.53516,350300000.0
2007-04-19 08:21:00,1.53506,1.53529,1.53479,1.53484,589600000.0
2007-04-19 08:22:00,1.53481,1.53494,1.53474,1.53479,312200002.0
2007-04-19 08:23:00,1.53469,1.53499,1.5345,1.53451,248700001.0
2007-04-19 08:24:00,1.53455,1.5349,1.53451,1.53482,431100001.0
2007-04-19 08:25:00,1.53494,1.53501,1.53461,1.53479,578300000.0
2007-04-19 08:26:00,1.53482,1.53513,1.53482,1.53493,317900000.0
2007-04-19 08:27:00,1.53508,1.53539,1.53503,1.53514,398400002.0
2007-04-19 08:28:00,1.53518,1.53518,1.53464,1.53477,564800000.0
2007-04-19 08:29:00,1.53474,1.53483,1.53439,1.53439,370800000.0
2007-04-19 08:30:00,1.53431,1.53459,1.53427,1.53459,412000000.0
2007-04-19 08:31:00,1.53467,1.53484,1.53456,1.53475,258000000.0
2007-04-19 08:32:00,1.53475,1.53485,1.53455,1.53475,320200000.0
2007-04-19 08:33:00,1.53475,1.53492,1.53475,1.53492,242100000.0
2007-04-19 08:34:00,1.5349,1.53539,1.5349,1.53508,613600002.0
2007-04-19 08:35:00,1.53496,1.53503,1.53477,1.53484,572300001.0
2007-04-19 08:36:00,1.53481,1.53514,1.53464,1.53507,360300001.0
2007-04-19 08:37:00,1.5349,1.53519,1.5349,1.53519,348100001.0
2007-04-19 08:38:00,1.5351,1.53524,1.53491,1.53494,308200000.0
2007-04-19 08:39:00,1.53485,1.53504,1.53465,1.53477,511600001.0
2007-04-19 08:40:00,1.5345,1.53524,1.5345,1.53504,299200000.0
2007-04-19 08:41:00,1.53538,1.53552,1.53497,1.53524,463700000.0
2007-04-19 08:42:00,1.53511,1.53531,1.53472,1.5348,503400001.0
2007-04-19 08:43:00,1.53476,1.5348,1.53409,1.53433,245300000.0
2007-04-19 08:44:00,1.5342,1.5342,1.53318,1.53318,515800000.0
2007-04-19 08:45:00,1.53298,1.53323,1.53235,1.53239,707600001.0
2007-04-19 08:46:00,1.53233,1.53246,1.53151,1.53161,686000000.0
2007-04-19 08:47:00,1.53151,1.53163,1.53124,1.53138,529000001.0
2007-04-19 08:48:00,1.53149,1.53231,1.53149,1.53203,378700000.0
2007-04-19 08:49:00,1.5321,1.53232,1.53184,1.53184,517600002.0
2007-04-19 08:50:00,1.53205,1.53213,1.53161,1.53195,524800001.0
2007-04-19 08:51:00,1.532,1.53227,1.53172,1.53208,508300000.0
2007-04-19 08:52:00,1.53209,1.53209,1.53169,1.53191,586700000.0
2007-04-19 08:53:00,1.53201,1.53206,1.53152,1.53181,442300000.0
2007-04-19 08:54:00,1.53171,1.53193,1.53137,1.53146,668600001.0
2007-04-19 08:55:00,1.53158,1.53189,1.53149,1.53169,652200004.0
2007-04-19 08:56:00,1.53169,1.53211,1.53166,1.53195,569800001.0
2007-04-19 08:57:00,1.53193,1.53193,1.53138,1.5318,469900000.0
2007-04-19 08:58:00,1.53172,1.53206,1.53155,1.53183,479300000.0
2007-04-19 08:59:00,1.53179,1.53213,1.53169,1.53178,322800000.0
2007-04-19 09:00:00,1.5319,1.53194,1.53166,1.53192,461600001.0
2007-04-19 09:01:00,1.53189,1.53211,1.53184,1.53199,496600000.0
2007-04-19 09:02:00,1.53214,1.53271,1.53214,1.53261,685200002.0
2007-04-19 09:03:00,1.53257,1.53293,1.5323,1.53234,604700003.0
2007-04-19 09:04:00,1.53248,1.53248,1.53194,1.53212,619200002.0
2007-04-19 09:05:00,1.53202,1.53214,1.53191,1.53205,557800000.0
2007-04-19 09:06:00,1.53197,1.53223,1.53185,1.53195,498200000.0
2007-04-19 09:07:00,1.53171,1.53238,1.53157,1.53238,322100000.0
2007-04-19 09:08:00,1.53227,1.53227,1.53129,1.53154,191300000.0
2007-04-19 09:09:00,1.53159,1.53205,1.5313,1.5319,237600001.0
2007-04-19 09:10:00,1.53197,1.53223,1.53174,1.53205,324700000.0
2007-04-19 09:11:00,1.53207,1.53252,1.53195,1.53207,562200002.0
2007-04-19 09:12:00,1.53202,1.53234,1.53177,1.53177,484500001.0
2007-04-19 09:13:00,1.53172,1.53192,1.53151,1.53151,449800000.0
2007-04-19 09:14:00,1.53166,1.53198,1.53162,1.53198,326400001.0
2007-04-19 09:15:00,1.53211,1.53232,1.53182,1.5322,389100000.0
2007-04-19 09:16:00,1.53208,1.53223,1.53184,1.53205,470500000.0
2007-04-19 09:17:00,1.53199,1.53221,1.53193,1.5321,542000001.0
2007-04-19 09:18:00,1.532,1.53227,1.53199,1.53207,183800001.0
2007-04-19 09:19:00,1.53217,1.53227,1.53196,1.53207,575600002.0
2007-04-19 09:20:00,1.53211,1.53232,1.53195,1.53195,255500000.0
2007-04-19 09:21:00,1.532,1.532,1.53171,1.53171,318700001.0
2007-04-19 09:22:00,1.53169,1.53183,1.53155,1.53155,323300000.0
2007-04-19 09:23:00,1.53149,1.53161,1.53141,1.5316,400500002.0
2007-04-19 09:24:00,1.5316,1.53171,1.53137,1.53145,306600002.0
2007-04-19 09:25:00,1.53146,1.53152,1.53122,1.53125,413700000.0
2007-04-19 09:26:00,1.53107,1.53141,1.53107,1.53128,564700000.0
2007-04-19 09:27:00,1.53106,1.5313,1.53101,1.53103,335000000.0
2007-04-19 09:28:00,1.53112,1.53138,1.53104,1.53134,484900001.0
2007-04-19 09:29:00,1.5314,1.53157,1.53122,1.53129,424400000.0
2007-04-19 09:30:00,1.53126,1.53176,1.53126,1.53136,707000002.0
2007-04-19 09:31:00,1.53129,1.5317,1.53129,1.53166,343500000.0
2007-04-19 09:32:00,1.5317,1.53182,1.5315,1.53177,341000000.0
2007-04-19 09:33:00,1.53161,1.53177,1.53155,1.53155,318800001.0
2007-04-19 09:34:00,1.53161,1.5319,1.53161,1.53176,413300000.0
2007-04-19 09:35:00,1.53178,1.53191,1.53174,1.53189,227000000.0
2007-04-19 09:36:00,1.53198,1.53224,1.53191,1.53214,467300002.0
2007-04-19 09:37:00,1.53213,1.53224,1.53174,1.53194,424900001.0
2007-04-19 09:38:00,1.53172,1.53186,1.53155,1.53155,353100001.0
2007-04-19 09:39:00,1.53168,1.53193,1.53166,1.53182,389000001.0
2007-04-19 09:40:00,1.53165,1.53183,1.53152,1.53154,444500000.0
2007-04-19 09:41:00,1.53164,1.53188,1.5316,1.53175,485400000.0
2007-04-19 09:42:00,1.53198,1.5324,1.53191,1.5321,536900003.0
2007-04-19 09:43:00,1.53238,1.5327,1.53238,1.53252,315000002.0
2007-04-19 09:44:00,1.53241,1.53267,1.53229,1.53229,484400003.0
2007-04-19 09:45:00,1.53237,1.53254,1.53226,1.53254,630700001.0
2007-04-19 09:46:00,1.53244,1.53249,1.53229,1.53236,300600000.0
2007-04-19 09:47:00,1.53242,1.53246,1.53227,1.53239,401100002.0
2007-04-19 09:48:00,1.53242,1.53253,1.53228,1.53237,337600000.0
2007-04-19 09:49:00,1.53243,1.53268,1.53233,1.53258,573200001.0
2007-04-19 09:50:00,1.53251,1.53286,1.53251,1.53275,442300002.0
2007-04-19 09:51:00,1.53263,1.53291,1.53262,1.53286,489200000.0
2007-04-19 09:52:00,1.53261,1.53275,1.53245,1.53257,419800001.0
2007-04-19 09:53:00,1.53261,1.53285,1.5326,1.53272,400100001.0
2007-04-19 09:54:00,1.53275,1.53298,1.53262,1.53268,516900002.0
2007-04-19 09:55:00,1.53254,1.53268,1.53237,1.53254,559500003.0
2007-04-19 09:56:00,1.53253,1.53268,1.53246,1.53252,387500002.0
2007-04-19 09:57:00,1.53252,1.53264,1.53232,1.53232,585200001.0
2007-04-19 09:58:00,1.53244,1.53263,1.53233,1.53235,820300003.0
2007-04-19 09:59:00,1.5324,1.53267,1.53225,1.53237,741400001.0
2007-04-19 10:00:00,1.53236,1.53268,1.53224,1.53237,246300000.0
2007-04-19 10:01:00,1.53256,1.53284,1.53243,1.53259,645000001.0
2007-04-19 10:02:00,1.53255,1.53255,1.53201,1.53233,560300000.0
2007-04-19 10:03:00,1.53231,1.53261,1.53228,1.53251,413200001.0
2007-04-19 10:04:00,1.5325,1.53314,1.5325,1.53314,426300001.0
2007-04-19 10:05:00,1.53303,1.53321,1.53292,1.53301,416400000.0
2007-04-19 10:06:00,1.53303,1.53318,1.53289,1.53299,496100003.0
2007-04-19 10:07:00,1.53301,1.53327,1.53294,1.53307,575700001.0
2007-04-19 10:08:00,1.53306,1.53338,1.53306,1.53326,515200000.0
2007-04-19 10:09:00,1.53311,1.53313,1.53265,1.53288,580300003.0
2007-04-19 10:10:00,1.53276,1.53276,1.53245,1.53268,365400000.0
2007-04-19 10:11:00,1.53268,1.53275,1.53246,1.53273,344700001.0
2007-04-19 10:12:00,1.53291,1.5331,1.53277,1.53287,495300001.0
2007-04-19 10:13:00,1.53285,1.53286,1.53265,1.53277,463200000.0
2007-04-19 10:14:00,1.53275,1.53285,1.53256,1.5328,529100001.0
2007-04-19 10:15:00,1.53289,1.53301,1.53266,1.53291,346800000.0
2007-04-19 10:16:00,1.53294,1.53315,1.53279,1.53315,392200001.0
2007-04-19 10:17:00,1.53316,1.53326,1.53279,1.53305,315100001.0
2007-04-19 10:18:00,1.53298,1.53317,1.53295,1.533,446500000.0
2007-04-19 10:19:00,1.53298,1.5332,1.53286,1.5332,354100003.0
2007-04-19 10:20:00,1.5331,1.53318,1.53279,1.53318,559400000.0
2007-04-19 10:21:00,1.53318,1.53341,1.53306,1.53341,384500000.0
2007-04-19 10:22:00,1.53364,1.53376,1.53343,1.53356,312400000.0
2007-04-19 10:23:00,1.53352,1.53378,1.53347,1.53362,505400001.0
2007-04-19 10:24:00,1.5335,1.5335,1.53324,1.5333,427400002.0
2007-04-19 10:25:00,1.53335,1.53338,1.53301,1.53329,363000000.0
2007-04-19 10:26:00,1.53331,1.53344,1.53302,1.53305,589400002.0
2007-04-19 10:27:00,1.53323,1.53337,1.53308,1.53328,502400003.0
2007-04-19 10:28:00,1.53335,1.53353,1.53327,1.53344,600300000.0
2007-04-19 10:29:00,1.53347,1.53377,1.53347,1.53376,519100000.0
2007-04-19 10:30:00,1.53377,1.53385,1.53346,1.53383,716400001.0
2007-04-19 10:31:00,1.53377,1.53406,1.53369,1.5339,514100000.0
2007-04-19 10:32:00,1.53378,1.53404,1.53361,1.53379,509000001.0
2007-04-19 10:33:00,1.53419,1.53426,1.53386,1.53421,521800001.0
2007-04-19 10:34:00,1.53425,1.5343,1.53401,1.53415,406500001.0
2007-04-19 10:35:00,1.53421,1.53439,1.53406,1.53413,502200002.0
2007-04-19 10:36:00,1.53414,1.53432,1.53393,1.53416,588600002.0
2007-04-19 10:37:00,1.53421,1.53421,1.53382,1.53405,482100001.0
2007-04-19 10:38:00,1.53405,1.53433,1.53402,1.53414,481500004.0
2007-04-19 10:39:00,1.5342,1.53435,1.53406,1.53427,380300000.0
2007-04-19 10:40:00,1.53425,1.53434,1.5341,1.53434,349000001.0
2007-04-19 10:41:00,1.53431,1.53436,1.53406,1.53426,643200002.0
2007-04-19 10:42:00,1.53439,1.53439,1.53415,1.5342,360800000.0
2007-04-19 10:43:00,1.53438,1.53486,1.53437,1.53442,433900000.0
2007-04-19 10:44:00,1.53453,1.53467,1.53419,1.53454,588200000.0
2007-04-19 10:45:00,1.53458,1.53469,1.53438,1.53459,513000001.0
2007-04-19 10:46:00,1.53455,1.53469,1.53439,1.53444,303600002.0
2007-04-19 10:47:00,1.53452,1.5347,1.53443,1.53455,376700000.0
2007-04-19 10:48:00,1.53461,1.53472,1.53442,1.53442,555100003.0
2007-04-19 10:49:00,1.53439,1.5346,1.5343,1.53443,357800001.0
2007-04-19 10:50:00,1.53438,1.53459,1.53407,1.53442,549800000.0
2007-04-19 10:51:00,1.53413,1.5345,1.5341,1.53442,466400002.0
2007-04-19 10:52:00,1.53444,1.53444,1.53415,1.53419,314500000.0
2007-04-19 10:53:00,1.53413,1.53426,1.53397,1.53397,364500001.0
2007-04-19 10:54:00,1.53402,1.53415,1.53385,1.53402,452600001.0
2007-04-19 10:55:00,1.53422,1.53423,1.53396,1.5341,543499998.0
2007-04-19 10:56:00,1.53423,1.53438,1.53399,1.53431,504100001.0
2007-04-19 10:57:00,1.53438,1.53447,1.5342,1.53436,392700000.0
2007-04-19 10:58:00,1.53439,1.53454,1.53425,1.53443,497000003.0
2007-04-19 10:59:00,1.53424,1.53466,1.53414,1.5343,917600002.0
2007-04-19 11:00:00,1.53429,1.53442,1.53407,1.53422,484000001.0
2007-04-19 11:01:00,1.53414,1.53443,1.53393,1.53413,615600003.0
2007-04-19 11:02:00,1.5339,1.53407,1.53373,1.53377,530200001.0
2007-04-19 11:03:00,1.53385,1.53432,1.53372,1.53432,221400000.0
2007-04-19 11:04:00,1.53443,1.53454,1.53419,1.53439,580800001.0
2007-04-19 11:05:00,1.53429,1.53474,1.53426,1.5343,501000000.0
2007-04-19 11:06:00,1.53438,1.5345,1.5342,1.53433,626900003.0
2007-04-19 11:07:00,1.53434,1.53445,1.53427,1.53432,246300000.0
2007-04-19 11:08:00,1.53447,1.53469,1.53445,1.53453,345000001.0
2007-04-19 11:09:00,1.53438,1.53468,1.53438,1.53444,408300001.0
2007-04-19 11:10:00,1.53454,1.53473,1.53446,1.53452,471600000.0
2007-04-19 11:11:00,1.53443,1.53466,1.53429,1.53443,579500001.0
2007-04-19 11:12:00,1.53422,1.53435,1.53406,1.5343,528400000.0
2007-04-19 11:13:00,1.53445,1.53473,1.53432,1.53473,374600000.0
2007-04-19 11:14:00,1.53508,1.53573,1.535,1.53526,473300001.0
2007-04-19 11:15:00,1.5353,1.53556,1.53528,1.53537,518200001.0
2007-04-19 11:16:00,1.53562,1.53598,1.5356,1.53598,448700001.0
2007-04-19 11:17:00,1.53594,1.53594,1.53556,1.53569,451400001.0
2007-04-19 11:18:00,1.53557,1.53598,1.53546,1.53569,429500004.0
2007-04-19 11:19:00,1.53551,1.53564,1.53542,1.53553,366900000.0
2007-04-19 11:20:00,1.53543,1.53606,1.53537,1.53606,665600002.0
2007-04-19 11:21:00,1.53622,1.53645,1.53607,1.53628,560300001.0
2007-04-19 11:22:00,1.53609,1.53656,1.53603,1.53656,586600000.0
2007-04-19 11:23:00,1.53648,1.53664,1.53627,1.53641,511000002.0
2007-04-19 11:24:00,1.53639,1.53639,1.53563,1.53563,491800001.0
2007-04-19 11:25:00,1.53551,1.5356,1.53538,1.53552,475100000.0
2007-04-19 11:26:00,1.53529,1.53529,1.53416,1.53435,492900000.0
2007-04-19 11:27:00,1.53411,1.53411,1.53356,1.53356,614000002.0
2007-04-19 11:28:00,1.53361,1.53364,1.53325,1.53325,413900001.0
2007-04-19 11:29:00,1.53337,1.53358,1.53309,1.53316,446000000.0
2007-04-19 11:30:00,1.53321,1.53331,1.53296,1.53323,464000000.0
2007-04-19 11:31:00,1.53321,1.53357,1.5332,1.53338,579500000.0
2007-04-19 11:32:00,1.53341,1.53356,1.5332,1.53336,433900001.0
2007-04-19 11:33:00,1.53334,1.5336,1.53334,1.53344,547500001.0
2007-04-19 11:34:00,1.53326,1.53347,1.53311,1.53319,665500002.0
2007-04-19 11:35:00,1.53337,1.53366,1.53337,1.53357,478600000.0
2007-04-19 11:36:00,1.53351,1.53367,1.53345,1.53361,492300002.0
2007-04-19 11:37:00,1.53352,1.53358,1.5333,1.53343,447200000.0
2007-04-19 11:38:00,1.53359,1.53371,1.53348,1.53353,554100001.0
2007-04-19 11:39:00,1.53351,1.53351,1.53258,1.53258,722700002.0
2007-04-19 11:40:00,1.5325,1.53311,1.5325,1.53311,754700001.0
2007-04-19 11:41:00,1.53317,1.53366,1.53317,1.53346,692800002.0
2007-04-19 11:42:00,1.53341,1.53341,1.53268,1.53279,538600002.0
2007-04-19 11:43:00,1.53263,1.53281,1.53212,1.53212,525600000.0
2007-04-19 11:44:00,1.53218,1.53259,1.53157,1.53168,622500004.0
2007-04-19 11:45:00,1.5317,1.53199,1.53086,1.53154,581800002.0
2007-04-19 11:46:00,1.5315,1.53176,1.53131,1.53162,524500000.0
2007-04-19 11:47:00,1.53154,1.53176,1.53144,1.5317,486700001.0
2007-04-19 11:48:00,1.53163,1.53163,1.53123,1.53134,615600001.0
2007-04-19 11:49:00,1.53147,1.53159,1.53126,1.53151,444000001.0
2007-04-19 11:50:00,1.53171,1.53177,1.53132,1.53155,331000000.0
2007-04-19 11:51:00,1.53148,1.53161,1.53123,1.53158,137200000.0
2007-04-19 11:52:00,1.53177,1.53217,1.53177,1.53216,243300000.0
2007-04-19 11:53:00,1.53213,1.53234,1.53208,1.53226,234600001.0
2007-04-19 11:54:00,1.53223,1.53229,1.53198,1.53217,327600000.0
2007-04-19 11:55:00,1.53232,1.53251,1.53209,1.53209,464500000.0
2007-04-19 11:56:00,1.53218,1.53235,1.53194,1.53217,429700000.0
2007-04-19 11:57:00,1.53233,1.53244,1.53211,1.53235,420400000.0
2007-04-19 11:58:00,1.5324,1.5324,1.53206,1.53215,420500001.0
2007-04-19 11:59:00,1.53219,1.53237,1.53203,1.53223,466600002.0
2007-04-19 12:00:00,1.53235,1.53249,1.53188,1.53188,520700001.0
2007-04-19 12:01:00,1.53171,1.532,1.53167,1.5318,417800000.0
2007-04-19 12:02:00,1.53176,1.5318,1.53154,1.53179,352700001.0
2007-04-19 12:03:00,1.53175,1.53175,1.53141,1.53161,391500000.0
2007-04-19 12:04:00,1.53149,1.53156,1.53124,1.53149,443400003.0
2007-04-19 12:05:00,1.53165,1.53171,1.53138,1.53161,402400000.0
2007-04-19 12:06:00,1.53149,1.53201,1.53149,1.53192,361500000.0
2007-04-19 12:07:00,1.53191,1.53198,1.53167,1.53198,346200001.0
2007-04-19 12:08:00,1.53212,1.53216,1.53179,1.53191,502700001.0
2007-04-19 12:09:00,1.53189,1.53189,1.53156,1.53165,418700000.0
2007-04-19 12:10:00,1.53156,1.53175,1.53135,1.5315,360900000.0
2007-04-19 12:11:00,1.53142,1.53167,1.53137,1.53145,223000000.0
2007-04-19 12:12:00,1.53143,1.5316,1.53141,1.53158,258200000.0
2007-04-19 12:13:00,1.53155,1.53166,1.53137,1.53149,516100000.0
2007-04-19 12:14:00,1.53147,1.53147,1.53111,1.53114,617300000.0
2007-04-19 12:15:00,1.531,1.53124,1.53096,1.53124,278800000.0
2007-04-19 12:16:00,1.53123,1.53135,1.53111,1.53135,412900002.0
2007-04-19 12:17:00,1.53121,1.53126,1.53116,1.53121,240100000.0
2007-04-19 12:18:00,1.53128,1.53149,1.53113,1.53134,339200001.0
2007-04-19 12:19:00,1.53127,1.53138,1.53101,1.53106,434800000.0
2007-04-19 12:20:00,1.53121,1.53135,1.53097,1.53124,474700002.0
2007-04-19 12:21:00,1.5313,1.53159,1.53116,1.53129,476300002.0
2007-04-19 12:22:00,1.53132,1.5314,1.53117,1.53119,310500000.0
2007-04-19 12:23:00,1.53118,1.53164,1.53118,1.53126,430300004.0
2007-04-19 12:24:00,1.53118,1.53135,1.53103,1.53106,663200002.0
2007-04-19 12:25:00,1.53116,1.5313,1.53099,1.5311,418700001.0
2007-04-19 12:26:00,1.53107,1.53131,1.53104,1.53129,467700000.0
2007-04-19 12:27:00,1.53115,1.5312,1.53097,1.53101,490300002.0
2007-04-19 12:28:00,1.53098,1.53121,1.53088,1.53111,478200000.0
2007-04-19 12:29:00,1.53111,1.53153,1.53102,1.5314,614200000.0
2007-04-19 12:30:00,1.53121,1.53164,1.53114,1.5314,596800001.0
2007-04-19 12:31:00,1.53141,1.53148,1.5311,1.53113,760600002.0
2007-04-19 12:32:00,1.53098,1.53117,1.53084,1.53092,629800000.0
2007-04-19 12:33:00,1.53097,1.53107,1.53086,1.53105,42200000.0
2007-04-19 12:34:00,1.53107,1.53138,1.53099,1.53119,564700000.0
2007-04-19 12:35:00,1.53132,1.53141,1.53108,1.53129,587700000.0
2007-04-19 12:36:00,1.53114,1.53128,1.53091,1.53101,494300001.0
2007-04-19 12:37:00,1.53112,1.53133,1.53104,1.53127,544600000.0
2007-04-19 12:38:00,1.53126,1.53168,1.53126,1.5313,585600000.0
2007-04-19 12:39:00,1.53123,1.53157,1.53119,1.53157,460600001.0
2007-04-19 12:40:00,1.53173,1.53196,1.53168,1.53175,545100001.0
2007-04-19 12:41:00,1.53178,1.53192,1.5317,1.53172,253300000.0
2007-04-19 12:42:00,1.53174,1.53199,1.53166,1.53197,353300001.0
2007-04-19 12:43:00,1.53182,1.53214,1.53181,1.53183,470200000.0
2007-04-19 12:44:00,1.53182,1.53201,1.53167,1.53187,465300001.0
2007-04-19 12:45:00,1.53191,1.53213,1.53162,1.53193,442400000.0
2007-04-19 12:46:00,1.532,1.532,1.53167,1.53177,429600001.0
2007-04-19 12:47:00,1.53165,1.53186,1.53156,1.53162,402800000.0
2007-04-19 12:48:00,1.53146,1.53164,1.53134,1.53137,471300000.0
2007-04-19 12:49:00,1.53137,1.53145,1.53116,1.53119,532100000.0
2007-04-19 12:50:00,1.53122,1.53128,1.53086,1.53089,469200001.0
2007-04-19 12:51:00,1.53099,1.53121,1.53088,1.53106,466600001.0
2007-04-19 12:52:00,1.53128,1.53136,1.53104,1.5313,372800001.0
2007-04-19 12:53:00,1.53125,1.53151,1.53118,1.53138,272400000.0
2007-04-19 12:54:00,1.53142,1.53156,1.53127,1.53146,432800001.0
2007-04-19 12:55:00,1.53151,1.53151,1.53111,1.53126,426800000.0
2007-04-19 12:56:00,1.53129,1.53138,1.53086,1.5309,399800001.0
2007-04-19 12:57:00,1.53128,1.53162,1.53097,1.53124,573000001.0
2007-04-19 12:58:00,1.53124,1.53124,1.53077,1.53114,316400000.0
2007-04-19 12:59:00,1.53121,1.53144,1.52933,1.52968,675000002.0
2007-04-19 13:00:00,1.52944,1.52944,1.526,1.52622,212100000.0
2007-04-19 13:01:00,1.52717,1.52793,1.52702,1.52784,355400000.0
2007-04-19 13:02:00,1.52774,1.52793,1.5273,1.5279,458199999.0
2007-04-19 13:03:00,1.52768,1.52792,1.52736,1.52788,425000001.0
2007-04-19 13:04:00,1.528,1.52896,1.528,1.52841,299800001.0
2007-04-19 13:05:00,1.5284,1.52867,1.52833,1.52857,142000000.0
2007-04-19 13:06:00,1.5284,1.52859,1.52818,1.52826,418700001.0
2007-04-19 13:07:00,1.5281,1.52835,1.5281,1.52828,330000001.0
2007-04-19 13:08:00,1.52823,1.52823,1.52801,1.52804,150700000.0
2007-04-19 13:09:00,1.528,1.52852,1.528,1.52839,300000001.0
2007-04-19 13:10:00,1.52833,1.52835,1.5282,1.52831,168000001.0
2007-04-19 13:11:00,1.52821,1.52836,1.52793,1.52825,375000000.0
2007-04-19 13:12:00,1.52839,1.52881,1.52839,1.52861,301100000.0
2007-04-19 13:13:00,1.52914,1.52914,1.52871,1.52888,282700000.0
2007-04-19 13:14:00,1.52881,1.52883,1.52854,1.52856,378100002.0
2007-04-19 13:15:00,1.52847,1.52858,1.52817,1.52844,473100001.0
2007-04-19 13:16:00,1.52818,1.52871,1.52818,1.52824,125500000.0
2007-04-19 13:17:00,1.52827,1.52827,1.52774,1.52796,102400000.0
2007-04-19 13:18:00,1.52794,1.52829,1.52794,1.52807,337000000.0
2007-04-19 13:19:00,1.52803,1.52837,1.52802,1.52821,262900000.0
2007-04-19 13:20:00,1.52816,1.52836,1.52801,1.52829,168300000.0
2007-04-19 13:21:00,1.52847,1.52847,1.52821,1.52821,179800000.0
2007-04-19 13:22:00,1.52832,1.52845,1.52812,1.52845,198600001.0
2007-04-19 13:23:00,1.52857,1.52931,1.52857,1.52931,261400000.0
2007-04-19 13:24:00,1.5296,1.5301,1.5296,1.53006,255400001.0
2007-04-19 13:25:00,1.52996,1.53004,1.52982,1.52985,152000000.0
2007-04-19 13:26:00,1.5298,1.5298,1.52954,1.52957,224700000.0
2007-04-19 13:27:00,1.52939,1.52952,1.52917,1.52917,378900001.0
2007-04-19 13:28:00,1.52904,1.52913,1.52875,1.52897,461400000.0
2007-04-19 13:29:00,1.52891,1.52937,1.52891,1.52925,711400004.0
2007-04-19 13:30:00,1.52942,1.52988,1.52927,1.52988,596000001.0
2007-04-19 13:31:00,1.52997,1.53023,1.52991,1.53012,580700001.0
2007-04-19 13:32:00,1.53015,1.53033,1.53015,1.53025,215800000.0
2007-04-19 13:33:00,1.53013,1.53013,1.52983,1.52994,452700001.0
2007-04-19 13:34:00,1.52987,1.53009,1.52978,1.52993,399800000.0
2007-04-19 13:35:00,1.52988,1.5301,1.52976,1.53006,313100001.0
2007-04-19 13:36:00,1.53006,1.53011,1.52988,1.52994,470000001.0
2007-04-19 13:37:00,1.52998,1.53013,1.52959,1.52975,518500002.0
2007-04-19 13:38:00,1.52974,1.53009,1.52971,1.52979,407700002.0
2007-04-19 13:39:00,1.52983,1.5299,1.52952,1.52982,260000000.0
2007-04-19 13:40:00,1.52963,1.52993,1.52954,1.52971,409000001.0
2007-04-19 13:41:00,1.52971,1.52971,1.52926,1.52926,223100001.0
2007-04-19 13:42:00,1.52911,1.52924,1.52853,1.52865,191500000.0
2007-04-19 13:43:00,1.52873,1.52926,1.52861,1.52862,94000000.0
2007-04-19 13:44:00,1.5286,1.52868,1.52844,1.52845,302300002.0
2007-04-19 13:45:00,1.52844,1.52877,1.52825,1.52836,488800000.0
2007-04-19 13:46:00,1.52838,1.52846,1.52805,1.52831,424200002.0
2007-04-19 13:47:00,1.52837,1.52859,1.5281,1.52857,487700001.0
2007-04-19 13:48:00,1.5286,1.52865,1.52843,1.52843,255400000.0
2007-04-19 13:49:00,1.52846,1.52856,1.5284,1.52848,205200000.0
2007-04-19 13:50:00,1.52852,1.52863,1.52842,1.52863,292000000.0
2007-04-19 13:51:00,1.52849,1.52875,1.52846,1.52875,283800002.0
2007-04-19 13:52:00,1.52866,1.52898,1.52857,1.5288,450600004.0
2007-04-19 13:53:00,1.52864,1.52905,1.52849,1.52878,496700002.0
2007-04-19 13:54:00,1.52864,1.52877,1.5284,1.52866,412300000.0
2007-04-19 13:55:00,1.52847,1.52855,1.52801,1.52817,337300001.0
2007-04-19 13:56:00,1.52823,1.52852,1.52823,1.52847,416600001.0
2007-04-19 13:57:00,1.52848,1.52872,1.52838,1.52872,364400000.0
2007-04-19 13:58:00,1.52902,1.52935,1.52885,1.52933,213600002.0
2007-04-19 13:59:00,1.52923,1.52989,1.52923,1.52989,379600000.0
2007-04-19 14:00:00,1.52952,1.5298,1.52947,1.5295,271800000.0
2007-04-19 14:01:00,1.52958,1.5298,1.52957,1.52961,377700001.0
2007-04-19 14:02:00,1.5296,1.52971,1.5295,1.5295,274900001.0
2007-04-19 14:03:00,1.52946,1.52974,1.52944,1.52953,416300001.0
2007-04-19 14:04:00,1.52961,1.52977,1.52949,1.52952,434200001.0
2007-04-19 14:05:00,1.52958,1.52985,1.52938,1.52966,364700000.0
2007-04-19 14:06:00,1.52979,1.52998,1.52972,1.52993,368100001.0
2007-04-19 14:07:00,1.53023,1.53041,1.52999,1.53017,386800000.0
2007-04-19 14:08:00,1.53035,1.53082,1.53024,1.53079,397700001.0
2007-04-19 14:09:00,1.53092,1.53124,1.53086,1.53094,158400001.0
2007-04-19 14:10:00,1.53104,1.53128,1.53081,1.53122,304000001.0
2007-04-19 14:11:00,1.53124,1.53155,1.53104,1.53155,123900000.0
2007-04-19 14:12:00,1.53154,1.53155,1.53123,1.53124,252000000.0
2007-04-19 14:13:00,1.53119,1.5314,1.53118,1.53127,157200000.0
2007-04-19 14:14:00,1.53098,1.53106,1.53085,1.53091,232000000.0
2007-04-19 14:15:00,1.53072,1.53085,1.53035,1.53054,398600001.0
2007-04-19 14:16:00,1.53054,1.5306,1.52997,1.53023,240300000.0
2007-04-19 14:17:00,1.53006,1.53017,1.52977,1.53007,693200001.0
2007-04-19 14:18:00,1.52989,1.52989,1.52937,1.52957,326200001.0
2007-04-19 14:19:00,1.52944,1.52963,1.52926,1.52935,433100000.0
2007-04-19 14:20:00,1.52942,1.52982,1.52941,1.52973,223800000.0
2007-04-19 14:21:00,1.52979,1.52987,1.52957,1.52957,377900000.0
2007-04-19 14:22:00,1.5297,1.52976,1.5294,1.52967,572100002.0
2007-04-19 14:23:00,1.52999,1.52999,1.52955,1.52968,176800001.0
2007-04-19 14:24:00,1.52967,1.53009,1.52946,1.52988,436300000.0
2007-04-19 14:25:00,1.52995,1.5302,1.52973,1.52984,547600000.0
2007-04-19 14:26:00,1.52991,1.5301,1.52976,1.52981,542900001.0
2007-04-19 14:27:00,1.53,1.53039,1.53,1.53016,379900001.0
2007-04-19 14:28:00,1.53002,1.53019,1.52973,1.53015,44600000.0
2007-04-19 14:29:00,1.53009,1.53027,1.52998,1.53015,51800000.0
2007-04-19 14:30:00,1.52989,1.53053,1.52954,1.53053,33400000.0
2007-04-19 14:31:00,1.53026,1.53052,1.53019,1.53029,37200000.0
2007-04-19 14:32:00,1.53029,1.53067,1.53024,1.53067,25800000.0
2007-04-19 14:33:00,1.53078,1.53119,1.53078,1.53119,32000000.0
2007-04-19 14:34:00,1.53139,1.5315,1.53129,1.5315,29200000.0
2007-04-19 14:35:00,1.53147,1.53147,1.53111,1.53124,32400000.0
2007-04-19 14:36:00,1.53131,1.53159,1.53083,1.53083,73200001.0
2007-04-19 14:37:00,1.53136,1.53178,1.53128,1.53178,41000000.0
2007-04-19 14:38:00,1.53194,1.53194,1.53145,1.53158,51300000.0
2007-04-19 14:39:00,1.53135,1.53198,1.53118,1.53183,37600000.0
2007-04-19 14:40:00,1.5318,1.532,1.53162,1.53167,28200000.0
2007-04-19 14:41:00,1.53163,1.53177,1.53146,1.53177,51400001.0
2007-04-19 14:42:00,1.53153,1.5317,1.53097,1.53097,32800000.0
2007-04-19 14:43:00,1.53147,1.53159,1.53137,1.53146,52000000.0
2007-04-19 14:44:00,1.53137,1.53153,1.53121,1.53124,45600000.0
2007-04-19 14:45:00,1.53142,1.53175,1.53126,1.53165,51200000.0
2007-04-19 14:46:00,1.53182,1.53182,1.53151,1.53151,47600000.0
2007-04-19 14:47:00,1.53151,1.53151,1.53106,1.5313,35000000.0
2007-04-19 14:48:00,1.53125,1.53141,1.53115,1.53141,34600000.0
2007-04-19 14:49:00,1.53148,1.53151,1.53112,1.53125,35000000.0
2007-04-19 14:50:00,1.53111,1.53135,1.53067,1.53094,50400000.0
2007-04-19 14:51:00,1.53104,1.53112,1.53072,1.53103,25200000.0
2007-04-19 14:52:00,1.53113,1.53152,1.53105,1.53129,35600000.0
2007-04-19 14:53:00,1.5312,1.53121,1.53091,1.53101,49800000.0
2007-04-19 14:54:00,1.53121,1.53134,1.53066,1.53108,36600000.0
2007-04-19 14:55:00,1.53133,1.53147,1.53101,1.53101,42000001.0
2007-04-19 14:56:00,1.53088,1.53099,1.53065,1.5309,29000000.0
2007-04-19 14:57:00,1.53081,1.53098,1.53066,1.53081,24000000.0
2007-04-19 14:58:00,1.53075,1.53108,1.53074,1.53081,43400000.0
2007-04-19 14:59:00,1.53092,1.53106,1.53084,1.53084,61900001.0
2007-04-19 15:00:00,1.53092,1.53111,1.53071,1.53071,43200000.0
2007-04-19 15:01:00,1.53108,1.53108,1.53061,1.53072,40000000.0
2007-04-19 15:02:00,1.53081,1.53096,1.53052,1.53096,27000000.0
2007-04-19 15:03:00,1.53079,1.53086,1.53023,1.53053,35400000.0
2007-04-19 15:04:00,1.53057,1.53084,1.53056,1.53073,43300000.0
2007-04-19 15:05:00,1.53067,1.53073,1.53047,1.53073,30200000.0
2007-04-19 15:06:00,1.53071,1.53071,1.53022,1.53045,43400000.0
2007-04-19 15:07:00,1.53069,1.53081,1.53044,1.53075,40000000.0
2007-04-19 15:08:00,1.53064,1.53092,1.53064,1.53082,48800001.0
2007-04-19 15:09:00,1.53081,1.53105,1.53081,1.53084,44900000.0
2007-04-19 15:10:00,1.53086,1.53101,1.53067,1.53078,40500000.0
2007-04-19 15:11:00,1.53089,1.53111,1.53089,1.53098,33000000.0
2007-04-19 15:12:00,1.53114,1.53137,1.53095,1.53105,32600000.0
2007-04-19 15:13:00,1.53138,1.53138,1.53116,1.53116,32400000.0
2007-04-19 15:14:00,1.53115,1.53147,1.53115,1.53129,25600000.0
2007-04-19 15:15:00,1.53133,1.53137,1.53081,1.53117,50400000.0
2007-04-19 15:16:00,1.53114,1.53125,1.53114,1.53121,26000000.0
2007-04-19 15:17:00,1.53116,1.53152,1.5311,1.53127,49600000.0
2007-04-19 15:18:00,1.53104,1.53117,1.53081,1.53117,32800000.0
2007-04-19 15:19:00,1.53124,1.53124,1.53088,1.53088,23200000.0
2007-04-19 15:20:00,1.53095,1.53117,1.5309,1.5309,20800000.0
2007-04-19 15:21:00,1.5309,1.53124,1.5309,1.53124,25400000.0
2007-04-19 15:22:00,1.53116,1.53147,1.53115,1.53124,30000000.0
2007-04-19 15:23:00,1.53125,1.53132,1.53103,1.53121,30200000.0
2007-04-19 15:24:00,1.53119,1.53119,1.53078,1.53086,22200000.0
2007-04-19 15:25:00,1.5306,1.53111,1.53049,1.53097,34600000.0
2007-04-19 15:26:00,1.53102,1.5311,1.53084,1.5311,34400000.0
2007-04-19 15:27:00,1.53101,1.53145,1.53101,1.53144,46000000.0
2007-04-19 15:28:00,1.53131,1.53145,1.53127,1.53133,40200000.0
2007-04-19 15:29:00,1.5314,1.53166,1.53135,1.53148,44600000.0
2007-04-19 15:30:00,1.53156,1.53176,1.53127,1.53176,37200000.0
2007-04-19 15:31:00,1.53176,1.53201,1.5316,1.53194,49200000.0
2007-04-19 15:32:00,1.53188,1.5321,1.53177,1.53205,44400000.0
2007-04-19 15:33:00,1.53193,1.53221,1.5318,1.5322,42200000.0
2007-04-19 15:34:00,1.53211,1.53246,1.53211,1.53227,25800000.0
2007-04-19 15:35:00,1.53228,1.53229,1.53128,1.53128,35200000.0
2007-04-19 15:36:00,1.53161,1.53188,1.53157,1.53162,47500000.0
2007-04-19 15:37:00,1.53176,1.53195,1.53153,1.53191,40700000.0
2007-04-19 15:38:00,1.53214,1.53249,1.53193,1.53249,51400000.0
2007-04-19 15:39:00,1.53245,1.53245,1.5321,1.5321,32700000.0
2007-04-19 15:40:00,1.53214,1.53226,1.53201,1.53201,42200000.0
2007-04-19 15:41:00,1.53214,1.53215,1.5316,1.53205,24600000.0
2007-04-19 15:42:00,1.53212,1.53222,1.53187,1.53207,28200000.0
2007-04-19 15:43:00,1.53205,1.53207,1.53169,1.53201,55100000.0
2007-04-19 15:44:00,1.53223,1.53267,1.53223,1.53244,38600001.0
2007-04-19 15:45:00,1.53239,1.53272,1.53238,1.53238,46300000.0
2007-04-19 15:46:00,1.53226,1.53238,1.53218,1.53218,32800000.0
2007-04-19 15:47:00,1.53224,1.53238,1.53195,1.53228,46400000.0
2007-04-19 15:48:00,1.53234,1.53241,1.53216,1.53231,41100000.0
2007-04-19 15:49:00,1.53236,1.53252,1.5323,1.53252,73000001.0
2007-04-19 15:50:00,1.53249,1.53267,1.53249,1.53262,35400000.0
2007-04-19 15:51:00,1.5326,1.5327,1.53239,1.53256,32600000.0
2007-04-19 15:52:00,1.5325,1.53256,1.53238,1.53248,44500000.0
2007-04-19 15:53:00,1.53247,1.53262,1.53231,1.53242,39400000.0
2007-04-19 15:54:00,1.53229,1.53229,1.53208,1.53208,27000000.0
2007-04-19 15:55:00,1.53219,1.53241,1.53202,1.53231,30400000.0
2007-04-19 15:56:00,1.53235,1.53248,1.53204,1.53232,34100000.0
2007-04-19 15:57:00,1.53217,1.53257,1.53217,1.53237,24600000.0
2007-04-19 15:58:00,1.53256,1.5327,1.53239,1.53269,21200000.0
2007-04-19 15:59:00,1.5326,1.53263,1.53233,1.53235,24000000.0
2007-04-19 16:00:00,1.53231,1.5324,1.53192,1.53192,28000000.0
2007-04-19 16:01:00,1.53187,1.532,1.53173,1.53192,33200000.0
2007-04-19 16:02:00,1.53214,1.53262,1.53214,1.53235,40900000.0
2007-04-19 16:03:00,1.53216,1.53296,1.53216,1.53277,42600000.0
2007-04-19 16:04:00,1.53292,1.53327,1.53285,1.53324,45100000.0
2007-04-19 16:05:00,1.53346,1.53376,1.53322,1.53333,23400000.0
2007-04-19 16:06:00,1.53312,1.53312,1.53244,1.53244,48700001.0
2007-04-19 16:07:00,1.53223,1.53234,1.53205,1.53213,59200000.0
2007-04-19 16:08:00,1.53234,1.53234,1.53206,1.53226,30400000.0
2007-04-19 16:09:00,1.53224,1.53282,1.53223,1.53282,46100000.0
2007-04-19 16:10:00,1.53278,1.53284,1.53255,1.53279,30600000.0
2007-04-19 16:11:00,1.53258,1.53262,1.53227,1.53231,19400000.0
2007-04-19 16:12:00,1.53232,1.53262,1.5322,1.53227,44500000.0
2007-04-19 16:13:00,1.53215,1.53242,1.53215,1.53235,35600000.0
2007-04-19 16:14:00,1.53242,1.53242,1.53216,1.5324,33000000.0
2007-04-19 16:15:00,1.53224,1.53246,1.53224,1.53234,16800000.0
2007-04-19 16:16:00,1.53215,1.53222,1.53193,1.53212,62600001.0
2007-04-19 16:17:00,1.53236,1.53256,1.53236,1.53242,25400000.0
2007-04-19 16:18:00,1.53239,1.53272,1.53233,1.53272,30000000.0
2007-04-19 16:19:00,1.53295,1.53296,1.5327,1.53283,32400000.0
2007-04-19 16:20:00,1.53263,1.53288,1.53263,1.53271,49000000.0
2007-04-19 16:21:00,1.53276,1.53294,1.53257,1.53272,47900000.0
2007-04-19 16:22:00,1.53278,1.53294,1.53268,1.53276,52000000.0
2007-04-19 16:23:00,1.53276,1.53292,1.53254,1.53292,44400001.0
2007-04-19 16:24:00,1.53289,1.53312,1.53285,1.53305,23400000.0
2007-04-19 16:25:00,1.5332,1.53351,1.53268,1.53336,29400000.0
2007-04-19 16:26:00,1.53343,1.5335,1.53316,1.53334,43400000.0
2007-04-19 16:27:00,1.53329,1.5336,1.53323,1.53323,53900001.0
2007-04-19 16:28:00,1.53344,1.53351,1.53328,1.53348,39800000.0
2007-04-19 16:29:00,1.53351,1.53354,1.53338,1.53342,36600000.0
2007-04-19 16:30:00,1.53381,1.53438,1.53369,1.53438,51800000.0
2007-04-19 16:31:00,1.53443,1.53443,1.53396,1.53396,34400000.0
2007-04-19 16:32:00,1.53424,1.53424,1.5336,1.53387,40100000.0
2007-04-19 16:33:00,1.53368,1.53395,1.53357,1.53383,43400000.0
2007-04-19 16:34:00,1.53385,1.53385,1.5334,1.5337,50600000.0
2007-04-19 16:35:00,1.53383,1.5339,1.53355,1.53369,37600000.0
2007-04-19 16:36:00,1.53336,1.53357,1.53321,1.53347,31600000.0
2007-04-19 16:37:00,1.53356,1.53356,1.5332,1.5332,49400000.0
2007-04-19 16:38:00,1.53321,1.53331,1.53309,1.53314,33200000.0
2007-04-19 16:39:00,1.53317,1.53317,1.53302,1.53312,29400000.0
2007-04-19 16:40:00,1.53302,1.53337,1.53302,1.53337,18600000.0
2007-04-19 16:41:00,1.53296,1.53363,1.53296,1.53356,35000000.0
2007-04-19 16:42:00,1.53369,1.53408,1.53369,1.53383,35800000.0
2007-04-19 16:43:00,1.53372,1.53409,1.53371,1.5338,50600000.0
2007-04-19 16:44:00,1.53374,1.53375,1.53348,1.53375,51800000.0
2007-04-19 16:45:00,1.53376,1.534,1.53376,1.53386,42000000.0
2007-04-19 16:46:00,1.53404,1.53409,1.5338,1.53381,58800000.0
2007-04-19 16:47:00,1.53383,1.53391,1.53367,1.53381,63000002.0
2007-04-19 16:48:00,1.53388,1.53388,1.53314,1.5334,37600000.0
2007-04-19 16:49:00,1.53351,1.53359,1.53328,1.53359,47000000.0
2007-04-19 16:50:00,1.53354,1.53373,1.53328,1.53373,49200000.0
2007-04-19 16:51:00,1.53401,1.53423,1.53393,1.53423,30400000.0
2007-04-19 16:52:00,1.53432,1.53448,1.5342,1.53437,31600000.0
2007-04-19 16:53:00,1.53454,1.53481,1.53446,1.53476,46700000.0
2007-04-19 16:54:00,1.53487,1.53497,1.53452,1.53468,50100000.0
2007-04-19 16:55:00,1.53497,1.53505,1.53451,1.5346,14200000.0
2007-04-19 16:56:00,1.53443,1.53457,1.53436,1.53451,27000000.0
2007-04-19 16:57:00,1.53438,1.53446,1.53418,1.53442,38000000.0
2007-04-19 16:58:00,1.53406,1.53408,1.53364,1.53364,30400000.0
2007-04-19 16:59:00,1.53353,1.5344,1.53353,1.5344,29400000.0
2007-04-19 17:00:00,1.53382,1.53426,1.53382,1.53404,32600000.0
2007-04-19 17:01:00,1.53412,1.53439,1.53407,1.53407,39200000.0
2007-04-19 17:02:00,1.53409,1.53423,1.53403,1.53423,21000000.0
2007-04-19 17:03:00,1.53433,1.53434,1.53415,1.53422,56900000.0
2007-04-19 17:04:00,1.53418,1.53436,1.53392,1.5342,45700000.0
2007-04-19 17:05:00,1.5341,1.53442,1.53391,1.53442,26700000.0
2007-04-19 17:06:00,1.53431,1.53449,1.53419,1.53446,44200001.0
2007-04-19 17:07:00,1.53447,1.53476,1.53445,1.53453,34200000.0
2007-04-19 17:08:00,1.53455,1.53517,1.53455,1.53517,40000000.0
2007-04-19 17:09:00,1.5352,1.5352,1.53485,1.535,46000000.0
2007-04-19 17:10:00,1.5348,1.53512,1.53474,1.53511,44000000.0
2007-04-19 17:11:00,1.53518,1.53535,1.53512,1.53535,32600001.0
2007-04-19 17:12:00,1.53534,1.5355,1.53528,1.53528,40100000.0
2007-04-19 17:13:00,1.535,1.53525,1.53494,1.53523,24400000.0
2007-04-19 17:14:00,1.53485,1.53542,1.53485,1.53515,38000000.0
2007-04-19 17:15:00,1.53557,1.53557,1.53532,1.53545,35900000.0
2007-04-19 17:16:00,1.53555,1.53582,1.53551,1.53551,30200000.0
2007-04-19 17:17:00,1.53564,1.53586,1.53522,1.53556,40200000.0
2007-04-19 17:18:00,1.53564,1.53564,1.53503,1.53537,52900000.0
2007-04-19 17:19:00,1.53523,1.5355,1.53519,1.5355,22000000.0
2007-04-19 17:20:00,1.53552,1.53559,1.5351,1.53524,26400000.0
2007-04-19 17:21:00,1.53558,1.53558,1.53504,1.53548,41000000.0
2007-04-19 17:22:00,1.53499,1.53535,1.53499,1.53522,51400000.0
2007-04-19 17:23:00,1.53489,1.53529,1.53489,1.53514,25400000.0
2007-04-19 17:24:00,1.53508,1.53514,1.53481,1.53494,43700000.0
2007-04-19 17:25:00,1.53487,1.5352,1.53487,1.5352,51500000.0
2007-04-19 17:26:00,1.53514,1.53543,1.53504,1.53523,30200000.0
2007-04-19 17:27:00,1.53521,1.53521,1.53482,1.53482,37600000.0
2007-04-19 17:28:00,1.53509,1.5351,1.53476,1.53476,40000000.0
2007-04-19 17:29:00,1.5348,1.53501,1.53457,1.53491,29800000.0
2007-04-19 17:30:00,1.53502,1.53518,1.53455,1.53502,57500000.0
2007-04-19 17:31:00,1.53486,1.53509,1.53483,1.53486,28200000.0
2007-04-19 17:32:00,1.53479,1.53514,1.53479,1.5349,24400000.0
2007-04-19 17:33:00,1.53474,1.5349,1.53474,1.5349,47700000.0
2007-04-19 17:34:00,1.53492,1.53505,1.53483,1.5349,38600000.0
2007-04-19 17:35:00,1.53479,1.53486,1.53465,1.53481,51800000.0
2007-04-19 17:36:00,1.53482,1.53496,1.5347,1.53477,47200000.0
2007-04-19 17:37:00,1.53466,1.53478,1.53401,1.53478,33400001.0
2007-04-19 17:38:00,1.53463,1.53486,1.53446,1.53446,58400000.0
2007-04-19 17:39:00,1.53473,1.53485,1.53468,1.53479,32800000.0
2007-04-19 17:40:00,1.53456,1.53482,1.53456,1.53467,50700000.0
2007-04-19 17:41:00,1.53471,1.53471,1.53448,1.53459,51600000.0
2007-04-19 17:42:00,1.5346,1.53473,1.53428,1.53445,39400000.0
2007-04-19 17:43:00,1.53444,1.53486,1.53425,1.53486,57700000.0
2007-04-19 17:44:00,1.53484,1.53494,1.53475,1.53475,31700000.0
2007-04-19 17:45:00,1.5349,1.53495,1.53474,1.53491,31400000.0
2007-04-19 17:46:00,1.5351,1.53514,1.53493,1.53511,37400000.0
2007-04-19 17:47:00,1.53498,1.53523,1.53493,1.53493,37000000.0
2007-04-19 17:48:00,1.53501,1.5351,1.53465,1.5351,40200000.0
2007-04-19 17:49:00,1.5351,1.5351,1.5346,1.53502,25600000.0
2007-04-19 17:50:00,1.53503,1.53506,1.53474,1.53506,47000000.0
2007-04-19 17:51:00,1.53497,1.53508,1.53474,1.53483,23200000.0
2007-04-19 17:52:00,1.53488,1.53498,1.53471,1.53471,41000000.0
2007-04-19 17:53:00,1.53459,1.53484,1.53459,1.53481,38600000.0
2007-04-19 17:54:00,1.53473,1.53506,1.53444,1.53493,32800000.0
2007-04-19 17:55:00,1.53495,1.53524,1.53437,1.53524,37600000.0
2007-04-19 17:56:00,1.5351,1.53523,1.53506,1.53508,30200000.0
2007-04-19 17:57:00,1.53506,1.53527,1.53478,1.53506,59400000.0
2007-04-19 17:58:00,1.53515,1.5352,1.535,1.53514,40900000.0
2007-04-19 17:59:00,1.53501,1.53524,1.53493,1.5351,49000000.0
2007-04-19 18:00:00,1.53535,1.53552,1.53526,1.53532,73700001.0
2007-04-19 18:01:00,1.53524,1.53524,1.53467,1.53485,40400000.0
2007-04-19 18:02:00,1.53503,1.53518,1.53498,1.5351,57000001.0
2007-04-19 18:03:00,1.53482,1.53501,1.53459,1.53459,31800000.0
2007-04-19 18:04:00,1.53494,1.53495,1.53465,1.53484,30400000.0
2007-04-19 18:05:00,1.53511,1.53513,1.53496,1.53513,27400000.0
2007-04-19 18:06:00,1.53507,1.5353,1.53507,1.53507,39200000.0
2007-04-19 18:07:00,1.53514,1.53514,1.53477,1.53478,37600000.0
2007-04-19 18:08:00,1.53471,1.53509,1.53471,1.53481,38200000.0
2007-04-19 18:09:00,1.53461,1.53472,1.53433,1.53433,93700000.0
2007-04-19 18:10:00,1.53427,1.53454,1.53421,1.53432,26000000.0
2007-04-19 18:11:00,1.53443,1.53464,1.53429,1.53448,49400000.0
2007-04-19 18:12:00,1.53444,1.53447,1.53413,1.53413,58800001.0
2007-04-19 18:13:00,1.53421,1.53436,1.53406,1.53422,37800000.0
2007-04-19 18:14:00,1.5338,1.53458,1.5338,1.53437,34200000.0
2007-04-19 18:15:00,1.53407,1.53427,1.53405,1.53414,36900000.0
2007-04-19 18:16:00,1.53428,1.53433,1.53416,1.53421,56400001.0
2007-04-19 18:17:00,1.53436,1.53452,1.53428,1.53428,42400000.0
2007-04-19 18:18:00,1.53441,1.53456,1.53425,1.53455,44800000.0
2007-04-19 18:19:00,1.53462,1.53462,1.53442,1.53454,32000000.0
2007-04-19 18:20:00,1.53461,1.53497,1.53461,1.53474,33900000.0
2007-04-19 18:21:00,1.5346,1.5346,1.53434,1.53435,41100000.0
2007-04-19 18:22:00,1.53444,1.53466,1.53444,1.53448,36600000.0
2007-04-19 18:23:00,1.53446,1.53473,1.53446,1.53465,26800000.0
2007-04-19 18:24:00,1.53462,1.53471,1.53446,1.53452,29800000.0
2007-04-19 18:25:00,1.53467,1.53488,1.5345,1.53487,32600000.0
2007-04-19 18:26:00,1.53485,1.53485,1.53467,1.53467,35200000.0
2007-04-19 18:27:00,1.53455,1.53476,1.53422,1.53466,47900000.0
2007-04-19 18:28:00,1.53449,1.53464,1.53448,1.53464,40200000.0
2007-04-19 18:29:00,1.53461,1.53475,1.53442,1.53458,37600000.0
2007-04-19 18:30:00,1.53468,1.53476,1.53463,1.53465,25200000.0
2007-04-19 18:31:00,1.53469,1.53469,1.53418,1.53427,36400000.0
2007-04-19 18:32:00,1.53423,1.5343,1.53408,1.5343,26400000.0
2007-04-19 18:33:00,1.53435,1.53439,1.53406,1.53411,41400000.0
2007-04-19 18:34:00,1.53427,1.53444,1.53419,1.53434,42600000.0
2007-04-19 18:35:00,1.53421,1.53421,1.53393,1.53416,38000000.0
2007-04-19 18:36:00,1.53403,1.5343,1.53403,1.53421,39600000.0
2007-04-19 18:37:00,1.53446,1.53454,1.53436,1.53454,29400000.0
2007-04-19 18:38:00,1.53476,1.53497,1.53463,1.53492,25600000.0
2007-04-19 18:39:00,1.53471,1.53503,1.53471,1.53503,28000000.0
2007-04-19 18:40:00,1.53492,1.53504,1.5348,1.53484,25600000.0
2007-04-19 18:41:00,1.53487,1.53499,1.53486,1.53498,26000000.0
2007-04-19 18:42:00,1.53491,1.53515,1.53486,1.53515,36000000.0
2007-04-19 18:43:00,1.53518,1.53534,1.53498,1.53511,44500000.0
2007-04-19 18:44:00,1.5352,1.53522,1.53507,1.53507,49700000.0
2007-04-19 18:45:00,1.53499,1.53499,1.53456,1.53456,42200000.0
2007-04-19 18:46:00,1.53474,1.53475,1.53457,1.53457,32700000.0
2007-04-19 18:47:00,1.53482,1.53506,1.53482,1.53506,29600000.0
2007-04-19 18:48:00,1.53507,1.53527,1.53493,1.53504,49500000.0
2007-04-19 18:49:00,1.53494,1.53494,1.5345,1.53464,33200000.0
2007-04-19 18:50:00,1.53482,1.53503,1.53475,1.53492,39600000.0
2007-04-19 18:51:00,1.53489,1.53499,1.53477,1.53479,42600000.0
2007-04-19 18:52:00,1.53457,1.53488,1.53457,1.5346,36500000.0
2007-04-19 18:53:00,1.53476,1.53484,1.53466,1.53468,42600000.0
2007-04-19 18:54:00,1.53474,1.53476,1.53435,1.53476,28200000.0
2007-04-19 18:55:00,1.53462,1.53482,1.53462,1.53476,28200000.0
2007-04-19 18:56:00,1.53447,1.53494,1.53447,1.53456,43900000.0
2007-04-19 18:57:00,1.53487,1.53487,1.5347,1.5347,43500000.0
2007-04-19 18:58:00,1.5347,1.53479,1.53462,1.53464,41100000.0
2007-04-19 18:59:00,1.53485,1.535,1.53462,1.5349,24400000.0
2007-04-19 19:00:00,1.53503,1.53517,1.53475,1.53498,29200000.0
2007-04-19 19:01:00,1.53532,1.53549,1.53523,1.53537,40800000.0
2007-04-19 19:02:00,1.53538,1.53544,1.53526,1.53526,35400000.0
2007-04-19 19:03:00,1.53518,1.53541,1.53505,1.53526,54000000.0
2007-04-19 19:04:00,1.53519,1.53527,1.53493,1.53515,57900000.0
2007-04-19 19:05:00,1.53525,1.53534,1.5351,1.53518,46300000.0
2007-04-19 19:06:00,1.53523,1.53523,1.53506,1.53511,35800000.0
2007-04-19 19:07:00,1.53503,1.53518,1.53478,1.5351,51600000.0
2007-04-19 19:08:00,1.53489,1.53513,1.53489,1.535,26400000.0
2007-04-19 19:09:00,1.535,1.53505,1.53489,1.53494,39600001.0
2007-04-19 19:10:00,1.53516,1.53539,1.53479,1.53479,37800000.0
2007-04-19 19:11:00,1.53505,1.53511,1.53493,1.53503,28000000.0
2007-04-19 19:12:00,1.53478,1.53507,1.53475,1.53507,30200000.0
2007-04-19 19:13:00,1.53511,1.53521,1.535,1.53513,43200000.0
2007-04-19 19:14:00,1.53495,1.53517,1.53486,1.53517,26600000.0
2007-04-19 19:15:00,1.53498,1.53498,1.5347,1.53494,20800000.0
2007-04-19 19:16:00,1.53475,1.53492,1.53467,1.53467,35000000.0
2007-04-19 19:17:00,1.53459,1.53472,1.53446,1.53457,83100000.0
2007-04-19 19:18:00,1.53467,1.5348,1.53462,1.53472,30600000.0
2007-04-19 19:19:00,1.53481,1.53481,1.53417,1.53471,42800000.0
2007-04-19 19:20:00,1.53475,1.53478,1.53437,1.53464,39800000.0
2007-04-19 19:21:00,1.53435,1.53454,1.53429,1.53437,23000000.0
2007-04-19 19:22:00,1.53441,1.53466,1.53426,1.5346,31400000.0
2007-04-19 19:23:00,1.53441,1.53478,1.5342,1.53478,80900001.0
2007-04-19 19:24:00,1.53484,1.53484,1.53453,1.53471,54600001.0
2007-04-19 19:25:00,1.53484,1.53488,1.53459,1.53488,37800000.0
2007-04-19 19:26:00,1.53466,1.53488,1.53436,1.53486,47600000.0
2007-04-19 19:27:00,1.53496,1.53513,1.5348,1.53509,29000000.0
2007-04-19 19:28:00,1.53497,1.53512,1.53483,1.53493,46700000.0
2007-04-19 19:29:00,1.53474,1.53486,1.53444,1.53476,28200000.0
2007-04-19 19:30:00,1.5349,1.53495,1.53485,1.53487,62200001.0
2007-04-19 19:31:00,1.53491,1.53496,1.53476,1.53496,64800001.0
2007-04-19 19:32:00,1.53497,1.53506,1.53489,1.53489,37000000.0
2007-04-19 19:33:00,1.5348,1.53501,1.53473,1.53493,50000000.0
2007-04-19 19:34:00,1.53462,1.53462,1.53433,1.53441,29100000.0
2007-04-19 19:35:00,1.5343,1.53443,1.53399,1.53443,37800000.0
2007-04-19 19:36:00,1.53447,1.5347,1.53443,1.53462,28000000.0
2007-04-19 19:37:00,1.53469,1.53469,1.53419,1.53419,55300001.0
2007-04-19 19:38:00,1.5342,1.53446,1.53418,1.53418,27200000.0
2007-04-19 19:39:00,1.53445,1.53452,1.5343,1.5345,40800000.0
2007-04-19 19:40:00,1.5344,1.53451,1.53424,1.53437,34600000.0
2007-04-19 19:41:00,1.53438,1.53455,1.5343,1.5345,31600000.0
2007-04-19 19:42:00,1.53433,1.53467,1.53417,1.53467,54000000.0
2007-04-19 19:43:00,1.53463,1.53463,1.53421,1.53456,38700000.0
2007-04-19 19:44:00,1.5345,1.53467,1.5345,1.53467,60700000.0
2007-04-19 19:45:00,1.53458,1.53474,1.53458,1.53459,38800000.0
2007-04-19 19:46:00,1.53451,1.53454,1.53407,1.53407,57500000.0
2007-04-19 19:47:00,1.53446,1.53457,1.53436,1.53456,57600000.0
2007-04-19 19:48:00,1.53476,1.53476,1.53453,1.53463,53100000.0
2007-04-19 19:49:00,1.53447,1.53461,1.53446,1.53446,27000000.0
2007-04-19 19:50:00,1.53459,1.53459,1.53402,1.5342,49700000.0
2007-04-19 19:51:00,1.53391,1.53416,1.53381,1.5341,49300000.0
2007-04-19 19:52:00,1.53422,1.53441,1.53413,1.53424,37400000.0
2007-04-19 19:53:00,1.53429,1.53441,1.53406,1.53417,37200000.0
2007-04-19 19:54:00,1.53418,1.53433,1.53418,1.53428,23000000.0
2007-04-19 19:55:00,1.53422,1.53437,1.53421,1.53422,28100000.0
2007-04-19 19:56:00,1.53423,1.53435,1.53408,1.5343,40500000.0
2007-04-19 19:57:00,1.53432,1.53432,1.53405,1.53418,27200000.0
2007-04-19 19:58:00,1.53402,1.53411,1.53394,1.53397,26000000.0
2007-04-19 19:59:00,1.53422,1.53434,1.53416,1.53419,32600000.0
2007-04-19 20:00:00,1.53416,1.53433,1.53398,1.53398,58800000.0
2007-04-19 20:01:00,1.5343,1.5343,1.53395,1.534,53200001.0
2007-04-19 20:02:00,1.53418,1.53434,1.53412,1.53429,35000000.0
2007-04-19 20:03:00,1.53438,1.53438,1.53411,1.53425,30000000.0
2007-04-19 20:04:00,1.53433,1.53439,1.53401,1.53421,56100000.0
2007-04-19 20:05:00,1.53421,1.53437,1.53391,1.53391,40200000.0
2007-04-19 20:06:00,1.53403,1.53423,1.53393,1.53401,37100000.0
2007-04-19 20:07:00,1.53392,1.53403,1.53364,1.53403,28100000.0
2007-04-19 20:08:00,1.53412,1.53412,1.5337,1.53395,24400000.0
2007-04-19 20:09:00,1.53408,1.53418,1.53408,1.5341,34200000.0
2007-04-19 20:10:00,1.53364,1.53423,1.53364,1.53415,71000000.0
2007-04-19 20:11:00,1.53433,1.53436,1.53417,1.53425,77300000.0
2007-04-19 20:12:00,1.53436,1.53436,1.53391,1.53428,48600000.0
2007-04-19 20:13:00,1.53442,1.53452,1.53429,1.53452,37600000.0
2007-04-19 20:14:00,1.53447,1.53458,1.53397,1.53455,36600000.0
2007-04-19 20:15:00,1.53454,1.53454,1.53419,1.53445,30200000.0
2007-04-19 20:16:00,1.53443,1.53458,1.53429,1.53429,47200000.0
2007-04-19 20:17:00,1.53446,1.53465,1.53423,1.53435,51600000.0
2007-04-19 20:18:00,1.53448,1.53455,1.5344,1.53444,46600001.0
2007-04-19 20:19:00,1.53453,1.53453,1.53423,1.53446,61200000.0
2007-04-19 20:20:00,1.53465,1.53479,1.53449,1.53449,35200000.0
2007-04-19 20:21:00,1.53458,1.53468,1.53457,1.5346,42600000.0
2007-04-19 20:22:00,1.53472,1.53483,1.5346,1.53473,35000000.0
2007-04-19 20:23:00,1.53467,1.53469,1.53434,1.53455,53300000.0
2007-04-19 20:24:00,1.53486,1.53489,1.53473,1.53474,20600000.0
2007-04-19 20:25:00,1.53503,1.53503,1.53474,1.53476,54400001.0
2007-04-19 20:26:00,1.53502,1.53502,1.53431,1.53447,29200000.0
2007-04-19 20:27:00,1.53459,1.53462,1.53416,1.53439,48800000.0
2007-04-19 20:28:00,1.53466,1.53466,1.53444,1.53446,31000000.0
2007-04-19 20:29:00,1.53457,1.53458,1.53406,1.53446,31800000.0
2007-04-19 20:30:00,1.53447,1.53447,1.53434,1.53446,36600000.0
2007-04-19 20:31:00,1.53437,1.53456,1.53407,1.53456,49400000.0
2007-04-19 20:32:00,1.53431,1.53461,1.53395,1.53461,27000000.0
2007-04-19 20:33:00,1.5347,1.5347,1.5344,1.53457,30200000.0
2007-04-19 20:34:00,1.53437,1.53447,1.53423,1.53434,37200000.0
2007-04-19 20:35:00,1.53423,1.53431,1.53412,1.53421,46800001.0
2007-04-19 20:36:00,1.53425,1.53446,1.53417,1.53429,37200000.0
2007-04-19 20:37:00,1.53447,1.53463,1.53436,1.53451,28400000.0
2007-04-19 20:38:00,1.53445,1.53465,1.53436,1.53448,34000000.0
2007-04-19 20:39:00,1.53448,1.53463,1.53428,1.53443,37600000.0
2007-04-19 20:40:00,1.53448,1.53471,1.53448,1.53456,33600000.0
2007-04-19 20:41:00,1.53457,1.53465,1.53434,1.53464,53000000.0
2007-04-19 20:42:00,1.53458,1.53466,1.53426,1.53463,61900001.0
2007-04-19 20:43:00,1.53449,1.53467,1.53413,1.53413,36000000.0
2007-04-19 20:44:00,1.53436,1.53447,1.534,1.53447,30800000.0
2007-04-19 20:45:00,1.5344,1.53461,1.5344,1.5344,45600000.0
2007-04-19 20:46:00,1.53436,1.53444,1.53428,1.53444,66200001.0
2007-04-19 20:47:00,1.53451,1.53461,1.53423,1.5345,43700000.0
2007-04-19 20:48:00,1.5344,1.53469,1.53439,1.5345,35400000.0
2007-04-19 20:49:00,1.53449,1.53483,1.53449,1.53473,32800000.0
2007-04-19 20:50:00,1.5346,1.5348,1.53452,1.53476,24400000.0
2007-04-19 20:51:00,1.53462,1.53481,1.53461,1.53469,23600000.0
2007-04-19 20:52:00,1.53465,1.5348,1.53464,1.53472,29800000.0
2007-04-19 20:53:00,1.53476,1.53476,1.53453,1.53453,57800000.0
2007-04-19 20:54:00,1.53438,1.53468,1.53438,1.53466,43400000.0
2007-04-19 20:55:00,1.53475,1.53487,1.53467,1.5347,28000000.0
2007-04-19 20:56:00,1.53441,1.53467,1.53431,1.53467,37200000.0
2007-04-19 20:57:00,1.5346,1.5346,1.53432,1.53432,53000000.0
2007-04-19 20:58:00,1.53449,1.53463,1.53441,1.53447,40500000.0
2007-04-19 20:59:00,1.53455,1.53488,1.53445,1.53484,49600000.0
2007-04-19 21:00:00,1.53479,1.53488,1.53437,1.53462,23900000.0
2007-04-19 21:01:00,1.53453,1.53476,1.53415,1.53415,25200000.0
2007-04-19 21:02:00,1.53452,1.53501,1.53432,1.53501,45600000.0
2007-04-19 21:03:00,1.53494,1.53494,1.53473,1.53481,28400000.0
2007-04-19 21:04:00,1.53491,1.53509,1.5348,1.53509,47000001.0
2007-04-19 21:05:00,1.53479,1.53511,1.53479,1.53495,35200000.0
2007-04-19 21:06:00,1.53505,1.53505,1.53481,1.53502,37700000.0
2007-04-19 21:07:00,1.53504,1.53504,1.53487,1.53503,26300000.0
2007-04-19 21:08:00,1.53494,1.53505,1.53482,1.53505,27400000.0
2007-04-19 21:09:00,1.53511,1.53511,1.53491,1.53506,44800000.0
2007-04-19 21:10:00,1.53497,1.53501,1.53468,1.53474,35000000.0
2007-04-19 21:11:00,1.5349,1.53512,1.5348,1.53495,34400000.0
2007-04-19 21:12:00,1.53521,1.53578,1.53521,1.53553,33400000.0
2007-04-19 21:13:00,1.53545,1.5356,1.53529,1.53529,53800000.0
2007-04-19 21:14:00,1.53526,1.5356,1.53521,1.53541,48400000.0
2007-04-19 21:15:00,1.53553,1.53609,1.53553,1.53607,48000000.0
2007-04-19 21:16:00,1.53586,1.53624,1.53586,1.53616,33800000.0
2007-04-19 21:17:00,1.53628,1.53651,1.5361,1.5361,48200000.0
2007-04-19 21:18:00,1.53667,1.53667,1.53598,1.53651,36200000.0
2007-04-19 21:19:00,1.53652,1.53659,1.53625,1.53631,39800001.0
2007-04-19 21:20:00,1.53636,1.53651,1.53624,1.53629,52200000.0
2007-04-19 21:21:00,1.53622,1.53647,1.53622,1.5363,45800000.0
2007-04-19 21:22:00,1.53599,1.5365,1.53599,1.53618,47100000.0
2007-04-19 21:23:00,1.53617,1.5362,1.53572,1.53572,42400000.0
2007-04-19 21:24:00,1.53617,1.53651,1.53608,1.53624,48400000.0
2007-04-19 21:25:00,1.53632,1.53652,1.5361,1.5361,33200000.0
2007-04-19 21:26:00,1.53631,1.53639,1.53611,1.53615,28400000.0
2007-04-19 21:27:00,1.53626,1.53639,1.53626,1.53632,37300000.0
2007-04-19 21:28:00,1.5363,1.53643,1.5363,1.53633,25000000.0
2007-04-19 21:29:00,1.53642,1.53665,1.53636,1.53658,26000000.0
2007-04-19 21:30:00,1.53681,1.53698,1.53674,1.53681,30600000.0
2007-04-19 21:31:00,1.5369,1.5369,1.5367,1.53676,22600000.0
2007-04-19 21:32:00,1.5369,1.53722,1.53674,1.53722,48500000.0
2007-04-19 21:33:00,1.53722,1.53724,1.53674,1.53687,28200000.0
2007-04-19 21:34:00,1.53687,1.53703,1.53687,1.53699,28000000.0
2007-04-19 21:35:00,1.53703,1.53721,1.53673,1.53694,31800000.0
2007-04-19 21:36:00,1.53702,1.53702,1.53659,1.53698,30000000.0
2007-04-19 21:37:00,1.53703,1.53703,1.53691,1.53701,24400000.0
2007-04-19 21:38:00,1.53701,1.53701,1.53679,1.53685,46200000.0
2007-04-19 21:39:00,1.53676,1.53697,1.53672,1.53681,37400000.0
2007-04-19 21:40:00,1.53679,1.53699,1.53678,1.53683,35400000.0
2007-04-19 21:41:00,1.53682,1.53698,1.53673,1.53685,46800001.0
2007-04-19 21:42:00,1.53682,1.53682,1.53633,1.53633,30800000.0
2007-04-19 21:43:00,1.53669,1.53697,1.53661,1.53697,24600000.0
2007-04-19 21:44:00,1.53684,1.53695,1.53667,1.53683,30600000.0
2007-04-19 21:45:00,1.53694,1.53745,1.53694,1.53745,32200000.0
2007-04-19 21:46:00,1.53756,1.53766,1.53713,1.53723,32500000.0
2007-04-19 21:47:00,1.53725,1.53739,1.53719,1.53722,27000000.0
2007-04-19 21:48:00,1.5374,1.53752,1.53722,1.53732,68700000.0
2007-04-19 21:49:00,1.53736,1.53741,1.53728,1.53741,26800000.0
2007-04-19 21:50:00,1.53745,1.53745,1.53715,1.53718,50500000.0
2007-04-19 21:51:00,1.53712,1.53741,1.53712,1.53741,47000000.0
2007-04-19 21:52:00,1.53739,1.53765,1.53739,1.53765,52700000.0
2007-04-19 21:53:00,1.53752,1.53774,1.53752,1.53753,28000000.0
2007-04-19 21:54:00,1.53749,1.53771,1.53736,1.53747,64100000.0
2007-04-19 21:55:00,1.53735,1.53735,1.53708,1.53727,62100000.0
2007-04-19 21:56:00,1.53725,1.53738,1.53718,1.53731,52300000.0
2007-04-19 21:57:00,1.53728,1.53728,1.53661,1.53699,48200000.0
2007-04-19 21:58:00,1.53686,1.5371,1.53682,1.53691,30200000.0
2007-04-19 21:59:00,1.53692,1.537,1.5367,1.53675,38300000.0
2007-04-19 22:00:00,1.53681,1.53689,1.53669,1.5367,31800000.0
2007-04-19 22:01:00,1.53643,1.53664,1.53634,1.53644,34600000.0
2007-04-19 22:02:00,1.53654,1.53667,1.53644,1.5366,40000000.0
2007-04-19 22:03:00,1.53686,1.53692,1.53664,1.53692,33400000.0
2007-04-19 22:04:00,1.53679,1.53689,1.53648,1.53666,18000000.0
2007-04-19 22:05:00,1.53694,1.53711,1.53685,1.53702,39000000.0
2007-04-19 22:06:00,1.53709,1.53717,1.53683,1.53714,42600000.0
2007-04-19 22:07:00,1.53696,1.53713,1.53685,1.53707,46600000.0
2007-04-19 22:08:00,1.53684,1.53732,1.53684,1.53732,35200000.0
2007-04-19 22:09:00,1.5373,1.53739,1.53705,1.53722,32600000.0
2007-04-19 22:10:00,1.53725,1.53752,1.53719,1.53749,35200000.0
2007-04-19 22:11:00,1.53789,1.53797,1.53767,1.53767,36100000.0
2007-04-19 22:12:00,1.53786,1.53787,1.53733,1.53733,53400000.0
2007-04-19 22:13:00,1.5374,1.53774,1.5374,1.53769,28400000.0
2007-04-19 22:14:00,1.5376,1.53799,1.5376,1.53766,47700000.0
2007-04-19 22:15:00,1.53779,1.53793,1.53755,1.53764,64000001.0
2007-04-19 22:16:00,1.53765,1.53783,1.53759,1.53759,47000000.0
2007-04-19 22:17:00,1.53774,1.5379,1.53751,1.53782,31000000.0
2007-04-19 22:18:00,1.53786,1.53786,1.53763,1.53774,36000000.0
2007-04-19 22:19:00,1.53771,1.53795,1.53771,1.53782,31600000.0
2007-04-19 22:20:00,1.53783,1.53799,1.53773,1.53796,37000000.0
2007-04-19 22:21:00,1.53785,1.53785,1.53737,1.53766,47000000.0
2007-04-19 22:22:00,1.53806,1.53808,1.53785,1.53785,56800000.0
2007-04-19 22:23:00,1.53804,1.5382,1.53772,1.53772,31600000.0
2007-04-19 22:24:00,1.53787,1.53807,1.53761,1.53807,25800000.0
2007-04-19 22:25:00,1.53797,1.538,1.53753,1.53773,28000000.0
2007-04-19 22:26:00,1.53742,1.53764,1.53739,1.53764,36300000.0
2007-04-19 22:27:00,1.53762,1.53771,1.53732,1.53763,45400000.0
2007-04-19 22:28:00,1.53758,1.53774,1.53734,1.5375,35000000.0
2007-04-19 22:29:00,1.53746,1.53746,1.53684,1.53685,23000000.0
2007-04-19 22:30:00,1.53717,1.53731,1.53706,1.53718,45900000.0
2007-04-19 22:31:00,1.53736,1.53736,1.53652,1.53707,18400000.0
2007-04-19 22:32:00,1.53706,1.53707,1.5368,1.53682,43200000.0
2007-04-19 22:33:00,1.53669,1.5369,1.53669,1.5369,47500000.0
2007-04-19 22:34:00,1.53697,1.53712,1.53661,1.53661,57500000.0
2007-04-19 22:35:00,1.5368,1.53705,1.5368,1.53695,23800000.0
2007-04-19 22:36:00,1.53719,1.53728,1.53638,1.53638,60700000.0
2007-04-19 22:37:00,1.53687,1.5371,1.53685,1.53685,36000000.0
2007-04-19 22:38:00,1.53665,1.53678,1.53648,1.53664,30600000.0
2007-04-19 22:39:00,1.53685,1.53706,1.53683,1.53691,37800000.0
2007-04-19 22:40:00,1.53697,1.53697,1.53654,1.53654,38500000.0
2007-04-19 22:41:00,1.53684,1.53713,1.53684,1.53713,55400000.0
2007-04-19 22:42:00,1.53723,1.53723,1.53692,1.53701,42500000.0
2007-04-19 22:43:00,1.53707,1.53724,1.53705,1.53711,27000000.0
2007-04-19 22:44:00,1.53699,1.53704,1.53676,1.53704,35600000.0
2007-04-19 22:45:00,1.53696,1.53707,1.53683,1.53707,28400000.0
2007-04-19 22:46:00,1.53712,1.53731,1.53709,1.53709,26000000.0
2007-04-19 22:47:00,1.53719,1.53721,1.53703,1.53718,51800000.0
2007-04-19 22:48:00,1.53702,1.5374,1.53702,1.53739,35400000.0
2007-04-19 22:49:00,1.53725,1.53729,1.53664,1.53674,35200000.0
2007-04-19 22:50:00,1.53691,1.53701,1.53691,1.53699,17600000.0
2007-04-19 22:51:00,1.53691,1.53704,1.53684,1.53704,47000000.0
2007-04-19 22:52:00,1.53699,1.53699,1.53662,1.53662,27800000.0
2007-04-19 22:53:00,1.53683,1.53698,1.53658,1.53692,44400000.0
2007-04-19 22:54:00,1.53683,1.53683,1.53661,1.53663,41900000.0
2007-04-19 22:55:00,1.53689,1.53689,1.53662,1.53669,23600000.0
2007-04-19 22:56:00,1.53688,1.5369,1.53667,1.5369,33000000.0
2007-04-19 22:57:00,1.53683,1.53683,1.5365,1.5365,54000000.0
2007-04-19 22:58:00,1.5367,1.53674,1.5366,1.5366,23400000.0
2007-04-19 22:59:00,1.53681,1.53708,1.53675,1.53708,41600000.0
2007-04-19 23:00:00,1.53699,1.53711,1.53687,1.53687,27000000.0
2007-04-19 23:01:00,1.53687,1.53705,1.53662,1.53705,49800000.0
2007-04-19 23:02:00,1.53686,1.53742,1.53676,1.53742,33800000.0
2007-04-19 23:03:00,1.53725,1.53746,1.53699,1.53699,42800000.0
2007-04-19 23:04:00,1.53708,1.53727,1.53702,1.53726,26200000.0
2007-04-19 23:05:00,1.5373,1.53742,1.53727,1.53742,39600000.0
2007-04-19 23:06:00,1.5374,1.53748,1.53705,1.53743,46400001.0
2007-04-19 23:07:00,1.53743,1.53764,1.53736,1.53736,24600000.0
2007-04-19 23:08:00,1.5373,1.53747,1.5371,1.53747,38900000.0
2007-04-19 23:09:00,1.5373,1.53767,1.5373,1.53732,45400000.0
2007-04-19 23:10:00,1.53751,1.5377,1.53729,1.53744,42200000.0
2007-04-19 23:11:00,1.53757,1.53757,1.53742,1.5375,48200000.0
2007-04-19 23:12:00,1.53772,1.53772,1.53749,1.53762,41200000.0
2007-04-19 23:13:00,1.5368,1.53752,1.5368,1.5374,37300000.0
2007-04-19 23:14:00,1.5376,1.53763,1.53745,1.53755,31400000.0
2007-04-19 23:15:00,1.53755,1.53765,1.53697,1.53752,51400000.0
2007-04-19 23:16:00,1.53742,1.53751,1.5373,1.53739,23000000.0
2007-04-19 23:17:00,1.53741,1.53741,1.53705,1.53705,33800000.0
2007-04-19 23:18:00,1.53709,1.53709,1.5366,1.53693,58800000.0
2007-04-19 23:19:00,1.5372,1.53744,1.53716,1.53728,63900000.0
2007-04-19 23:20:00,1.53749,1.53756,1.5367,1.53713,60700000.0
2007-04-19 23:21:00,1.53734,1.53734,1.53709,1.53709,39800000.0
2007-04-19 23:22:00,1.53681,1.53703,1.53659,1.53703,27800000.0
2007-04-19 23:23:00,1.53693,1.53703,1.53672,1.53681,34400000.0
2007-04-19 23:24:00,1.53663,1.53672,1.53654,1.53657,47200000.0
2007-04-19 23:25:00,1.53646,1.53671,1.53646,1.5366,36800000.0
2007-04-19 23:26:00,1.53655,1.53669,1.53646,1.53665,38200000.0
2007-04-19 23:27:00,1.53673,1.53686,1.53673,1.53673,34100000.0
2007-04-19 23:28:00,1.53669,1.53672,1.53642,1.53642,47400000.0
2007-04-19 23:29:00,1.53676,1.53696,1.53656,1.53692,51200000.0
2007-04-19 23:30:00,1.53676,1.53712,1.53676,1.53706,34500000.0
2007-04-19 23:31:00,1.53713,1.53713,1.53661,1.53699,30800000.0
2007-04-19 23:32:00,1.53679,1.53708,1.53678,1.53708,32400000.0
2007-04-19 23:33:00,1.53703,1.53722,1.53703,1.5371,38300000.0
2007-04-19 23:34:00,1.53726,1.53726,1.53688,1.53697,62200001.0
2007-04-19 23:35:00,1.53703,1.53713,1.53699,1.53699,25600000.0
2007-04-19 23:36:00,1.53714,1.5372,1.53702,1.53702,56900000.0
2007-04-19 23:37:00,1.53708,1.53708,1.53697,1.53705,33200000.0
2007-04-19 23:38:00,1.53705,1.53728,1.53705,1.53723,37400000.0
2007-04-19 23:39:00,1.5369,1.5369,1.53678,1.53686,32600000.0
2007-04-19 23:40:00,1.53699,1.53701,1.53673,1.53673,55300000.0
2007-04-19 23:41:00,1.53693,1.53716,1.53662,1.53662,39100000.0
2007-04-19 23:42:00,1.53718,1.53718,1.53679,1.53679,28000000.0
2007-04-19 23:43:00,1.53647,1.53703,1.53647,1.53692,39500000.0
2007-04-19 23:44:00,1.53704,1.53704,1.53668,1.53675,38700000.0
2007-04-19 23:45:00,1.53639,1.53667,1.53624,1.53627,49400000.0
2007-04-19 23:46:00,1.53697,1.53702,1.53695,1.53702,35900001.0
2007-04-19 23:47:00,1.53703,1.53708,1.53683,1.53701,58400000.0
2007-04-19 23:48:00,1.53701,1.53701,1.53671,1.53688,40200000.0
2007-04-19 23:49:00,1.537,1.53719,1.53672,1.53672,37800000.0
2007-04-19 23:50:00,1.53688,1.53712,1.53678,1.53708,38200000.0
2007-04-19 23:51:00,1.53635,1.5364,1.5361,1.53625,44500000.0
2007-04-19 23:52:00,1.53723,1.53723,1.53683,1.53717,28600000.0
2007-04-19 23:53:00,1.5374,1.5374,1.5371,1.5373,35200000.0
2007-04-19 23:54:00,1.53712,1.53725,1.5366,1.5366,34400000.0
2007-04-19 23:55:00,1.53708,1.53724,1.53708,1.53711,45500000.0
2007-04-19 23:56:00,1.53753,1.53769,1.53739,1.53752,44800000.0
2007-04-19 23:57:00,1.53752,1.5377,1.53748,1.5377,28200000.0
2007-04-19 23:58:00,1.53767,1.53783,1.53738,1.53779,39000000.0
2007-04-19 23:59:00,1.53768,1.53781,1.53742,1.53749,31200000.0
2007-04-20 00:00:00,1.5378,1.53784,1.53761,1.5377,46800000.0
2007-04-20 00:01:00,1.5378,1.53785,1.53762,1.53785,55200000.0
2007-04-20 00:02:00,1.53785,1.53785,1.53734,1.53777,40400000.0
2007-04-20 00:03:00,1.53776,1.53784,1.53765,1.53772,39000000.0
2007-04-20 00:04:00,1.53764,1.5378,1.53764,1.5378,25600000.0
2007-04-20 00:05:00,1.53789,1.53794,1.53767,1.53767,36100000.0
2007-04-20 00:06:00,1.53787,1.5384,1.53787,1.5384,34200000.0
2007-04-20 00:07:00,1.53842,1.53864,1.53842,1.53856,30800000.0
2007-04-20 00:08:00,1.53889,1.53931,1.53889,1.53903,43000000.0
2007-04-20 00:09:00,1.53879,1.53887,1.53846,1.53853,45600000.0
2007-04-20 00:10:00,1.53859,1.53882,1.53845,1.53866,44800000.0
2007-04-20 00:11:00,1.53873,1.53874,1.53848,1.53865,34200000.0
2007-04-20 00:12:00,1.53877,1.53882,1.53855,1.53859,46900000.0
2007-04-20 00:13:00,1.5388,1.5389,1.53843,1.5389,24600000.0
2007-04-20 00:14:00,1.53886,1.53922,1.53886,1.53907,40000000.0
2007-04-20 00:15:00,1.5388,1.53905,1.5388,1.5389,28400000.0
2007-04-20 00:16:00,1.53892,1.53892,1.53847,1.53872,19600000.0
2007-04-20 00:17:00,1.53877,1.53903,1.53877,1.53903,33200000.0
2007-04-20 00:18:00,1.53904,1.53904,1.53878,1.53878,46800001.0
2007-04-20 00:19:00,1.53876,1.53876,1.53845,1.53845,28200000.0
2007-04-20 00:20:00,1.53836,1.53836,1.53799,1.53799,26600000.0
2007-04-20 00:21:00,1.53832,1.53838,1.5382,1.53837,44800000.0
2007-04-20 00:22:00,1.53828,1.53848,1.53828,1.53847,25200000.0
2007-04-20 00:23:00,1.5383,1.53836,1.53778,1.53821,43600000.0
2007-04-20 00:24:00,1.53841,1.53841,1.53815,1.53838,51600001.0
2007-04-20 00:25:00,1.53838,1.53867,1.53838,1.53856,37800000.0
2007-04-20 00:26:00,1.53849,1.5386,1.53837,1.53849,38900000.0
2007-04-20 00:27:00,1.5385,1.5385,1.5383,1.53833,25400000.0
2007-04-20 00:28:00,1.53846,1.53858,1.53833,1.53849,39800000.0
2007-04-20 00:29:00,1.5385,1.53866,1.53844,1.53848,42300000.0
2007-04-20 00:30:00,1.53821,1.53866,1.53821,1.53857,38800000.0
2007-04-20 00:31:00,1.53856,1.53868,1.53853,1.53853,25600000.0
2007-04-20 00:32:00,1.5386,1.53883,1.53855,1.5386,45000001.0
2007-04-20 00:33:00,1.53879,1.53879,1.53841,1.5386,30600000.0
2007-04-20 00:34:00,1.53853,1.53868,1.5384,1.5384,25800000.0
2007-04-20 00:35:00,1.53871,1.53871,1.53844,1.53858,27800000.0
2007-04-20 00:36:00,1.53856,1.53869,1.53856,1.53861,39600001.0
2007-04-20 00:37:00,1.53865,1.53868,1.53836,1.53836,30600000.0
2007-04-20 00:38:00,1.5384,1.53857,1.53824,1.53824,30200000.0
2007-04-20 00:39:00,1.53829,1.53842,1.53809,1.53821,44200000.0
2007-04-20 00:40:00,1.53823,1.53832,1.53814,1.53816,26200000.0
2007-04-20 00:41:00,1.53804,1.53804,1.53757,1.53779,38800000.0
2007-04-20 00:42:00,1.53782,1.53801,1.53782,1.5379,28200000.0
2007-04-20 00:43:00,1.53743,1.53787,1.53722,1.53787,24200000.0
2007-04-20 00:44:00,1.5379,1.5379,1.53773,1.53777,32800000.0
2007-04-20 00:45:00,1.53788,1.53788,1.53758,1.53764,37600000.0
2007-04-20 00:46:00,1.5377,1.5379,1.53759,1.5379,48600001.0
2007-04-20 00:47:00,1.53786,1.53786,1.53764,1.53774,52900000.0
2007-04-20 00:48:00,1.53751,1.53781,1.53751,1.53764,30600000.0
2007-04-20 00:49:00,1.53782,1.5379,1.53757,1.53777,46000000.0
2007-04-20 00:50:00,1.53772,1.53788,1.53763,1.53781,35400000.0
2007-04-20 00:51:00,1.53779,1.53789,1.53767,1.53784,39600000.0
2007-04-20 00:52:00,1.53769,1.53784,1.53764,1.53784,28200000.0
2007-04-20 00:53:00,1.53747,1.53779,1.53747,1.53779,53800001.0
2007-04-20 00:54:00,1.53747,1.53783,1.53747,1.53766,24600000.0
2007-04-20 00:55:00,1.53719,1.53764,1.53719,1.5376,30500000.0
2007-04-20 00:56:00,1.53762,1.53762,1.53733,1.53735,36400000.0
2007-04-20 00:57:00,1.53751,1.53755,1.53729,1.53729,25600000.0
2007-04-20 00:58:00,1.53749,1.53749,1.53731,1.53744,33200000.0
2007-04-20 00:59:00,1.53759,1.5377,1.53741,1.5377,66300001.0
2007-04-20 01:00:00,1.53755,1.53762,1.53745,1.53745,32800000.0
2007-04-20 01:01:00,1.53744,1.5376,1.53729,1.53747,37800000.0
2007-04-20 01:02:00,1.53754,1.53754,1.53705,1.53705,33600000.0
2007-04-20 01:03:00,1.53745,1.53745,1.53716,1.53736,35500000.0
2007-04-20 01:04:00,1.53733,1.53745,1.53733,1.5374,43800000.0
2007-04-20 01:05:00,1.53752,1.53775,1.53748,1.53762,51800001.0
2007-04-20 01:06:00,1.53772,1.53773,1.5374,1.53759,50400000.0
2007-04-20 01:07:00,1.53748,1.53765,1.53739,1.53756,40800000.0
2007-04-20 01:08:00,1.53763,1.53763,1.53682,1.53682,33000000.0
2007-04-20 01:09:00,1.53717,1.53717,1.537,1.53702,35100000.0
2007-04-20 01:10:00,1.53691,1.53705,1.53665,1.53665,29600000.0
2007-04-20 01:11:00,1.5365,1.53687,1.5365,1.53687,28000000.0
2007-04-20 01:12:00,1.5368,1.53696,1.53652,1.53678,36100000.0
2007-04-20 01:13:00,1.53693,1.53705,1.53667,1.53705,46000000.0
2007-04-20 01:14:00,1.53682,1.53701,1.53672,1.53688,37600000.0
2007-04-20 01:15:00,1.53688,1.53688,1.53655,1.53681,26800000.0
2007-04-20 01:16:00,1.53675,1.53699,1.53667,1.53688,54200000.0
2007-04-20 01:17:00,1.53702,1.53725,1.53695,1.53716,34200000.0
2007-04-20 01:18:00,1.53725,1.53725,1.53685,1.53722,24600000.0
2007-04-20 01:19:00,1.53687,1.537,1.53658,1.53676,51800000.0
2007-04-20 01:20:00,1.5372,1.53722,1.53667,1.53722,36300000.0
2007-04-20 01:21:00,1.53699,1.53739,1.53699,1.53723,47600000.0
2007-04-20 01:22:00,1.53725,1.5373,1.53702,1.5372,33200000.0
2007-04-20 01:23:00,1.5371,1.53718,1.53688,1.53688,41600000.0
2007-04-20 01:24:00,1.53723,1.53734,1.53715,1.53734,35000000.0
2007-04-20 01:25:00,1.53729,1.53742,1.53702,1.53729,48800000.0
2007-04-20 01:26:00,1.53719,1.53742,1.53717,1.53732,41800000.0
2007-04-20 01:27:00,1.53732,1.5374,1.53717,1.5374,42400000.0
2007-04-20 01:28:00,1.53727,1.53742,1.53702,1.53735,66600000.0
2007-04-20 01:29:00,1.53733,1.5374,1.53732,1.53732,36800000.0
2007-04-20 01:30:00,1.53746,1.53749,1.53691,1.53742,56400000.0
2007-04-20 01:31:00,1.5373,1.53749,1.53726,1.53748,29200000.0
2007-04-20 01:32:00,1.53745,1.5376,1.5373,1.53742,25600000.0
2007-04-20 01:33:00,1.53741,1.53753,1.53733,1.53753,38000000.0
2007-04-20 01:34:00,1.5375,1.53755,1.53707,1.53745,39800000.0
2007-04-20 01:35:00,1.53643,1.53655,1.53617,1.53617,41600000.0
2007-04-20 01:36:00,1.5374,1.53755,1.5374,1.5374,33000000.0
2007-04-20 01:37:00,1.53731,1.53735,1.53697,1.53731,21400000.0
2007-04-20 01:38:00,1.53714,1.53737,1.53706,1.53706,23200000.0
2007-04-20 01:39:00,1.53716,1.53728,1.53678,1.53709,57000000.0
2007-04-20 01:40:00,1.53701,1.53712,1.53696,1.53706,41800000.0
2007-04-20 01:41:00,1.537,1.53724,1.53693,1.53695,62500000.0
2007-04-20 01:42:00,1.53692,1.53711,1.53676,1.53704,32800000.0
2007-04-20 01:43:00,1.53662,1.53713,1.53662,1.53713,4400000.0
2007-04-20 01:44:00,1.53712,1.53712,1.53674,1.53703,36000000.0
2007-04-20 01:45:00,1.53701,1.53715,1.53696,1.53707,42800000.0
2007-04-20 01:46:00,1.53713,1.53727,1.53692,1.53713,28200000.0
2007-04-20 01:47:00,1.53722,1.53735,1.53709,1.5371,33000000.0
2007-04-20 01:48:00,1.53732,1.53747,1.53696,1.53696,37400000.0
2007-04-20 01:49:00,1.53732,1.53745,1.53682,1.53727,36800000.0
2007-04-20 01:50:00,1.53724,1.53737,1.5369,1.53731,33000000.0
2007-04-20 01:51:00,1.53715,1.53715,1.53696,1.537,34800000.0
2007-04-20 01:52:00,1.53726,1.53742,1.53718,1.53718,30400000.0
2007-04-20 01:53:00,1.53735,1.53737,1.53725,1.53727,42600000.0
2007-04-20 01:54:00,1.53733,1.53745,1.53733,1.53735,44600000.0
2007-04-20 01:55:00,1.53727,1.53742,1.53717,1.53717,27600000.0
2007-04-20 01:56:00,1.53732,1.53749,1.53722,1.53725,36000000.0
2007-04-20 01:57:00,1.5373,1.53753,1.53725,1.53751,33800000.0
2007-04-20 01:58:00,1.53753,1.53753,1.53712,1.53727,35200000.0
2007-04-20 01:59:00,1.53757,1.53768,1.53754,1.53768,31800000.0
2007-04-20 02:00:00,1.53758,1.53788,1.53749,1.53767,19000000.0
2007-04-20 02:01:00,1.53747,1.53747,1.53711,1.53711,48700000.0
2007-04-20 02:02:00,1.53704,1.5375,1.53704,1.53733,89000001.0
2007-04-20 02:03:00,1.53736,1.53749,1.53726,1.53733,62000000.0
2007-04-20 02:04:00,1.53729,1.53743,1.53726,1.53726,65100000.0
2007-04-20 02:05:00,1.53724,1.53724,1.53717,1.53722,70900000.0
2007-04-20 02:06:00,1.53735,1.53739,1.53697,1.5373,86500000.0
2007-04-20 02:07:00,1.53725,1.53728,1.53687,1.53717,197900001.0
2007-04-20 02:08:00,1.53714,1.53727,1.53714,1.53727,65800000.0
2007-04-20 02:09:00,1.53712,1.53743,1.53699,1.53713,166200000.0
2007-04-20 02:10:00,1.53703,1.5374,1.53687,1.53689,133800000.0
2007-04-20 02:11:00,1.53687,1.53704,1.53687,1.53704,38400000.0
2007-04-20 02:12:00,1.53706,1.53715,1.53701,1.53715,73600002.0
2007-04-20 02:13:00,1.53709,1.53716,1.53708,1.5371,50400000.0
2007-04-20 02:14:00,1.53712,1.53719,1.53686,1.53696,160500000.0
2007-04-20 02:15:00,1.53692,1.53703,1.53677,1.53691,201000000.0
2007-04-20 02:16:00,1.53727,1.53735,1.5371,1.5373,56300000.0
2007-04-20 02:17:00,1.53706,1.53755,1.53682,1.53704,212500000.0
2007-04-20 02:18:00,1.53719,1.53745,1.53677,1.53722,30200000.0
2007-04-20 02:19:00,1.53735,1.53747,1.53714,1.53719,49000000.0
2007-04-20 02:20:00,1.53752,1.53755,1.5373,1.53746,43400000.0
2007-04-20 02:21:00,1.53727,1.53754,1.53725,1.53745,58900000.0
2007-04-20 02:22:00,1.53714,1.53729,1.53714,1.53729,20400000.0
2007-04-20 02:23:00,1.5375,1.5375,1.5371,1.5371,32200000.0
2007-04-20 02:24:00,1.537,1.53718,1.53698,1.53715,25600000.0
2007-04-20 02:25:00,1.53693,1.53713,1.53684,1.53689,96400000.0
2007-04-20 02:26:00,1.53674,1.53728,1.53664,1.53728,115200002.0
2007-04-20 02:27:00,1.5372,1.5372,1.53687,1.53703,60300000.0
2007-04-20 02:28:00,1.53701,1.53708,1.53697,1.53708,33000000.0
2007-04-20 02:29:00,1.53734,1.53734,1.53706,1.53729,50300000.0
2007-04-20 02:30:00,1.5375,1.53758,1.53737,1.5375,34200000.0
2007-04-20 02:31:00,1.53742,1.53752,1.53733,1.53737,60200000.0
2007-04-20 02:32:00,1.53762,1.53786,1.5375,1.53765,39300000.0
2007-04-20 02:33:00,1.53733,1.53744,1.53725,1.53742,225200000.0
2007-04-20 02:34:00,1.53777,1.53777,1.53753,1.53767,67600000.0
2007-04-20 02:35:00,1.53766,1.53784,1.53741,1.53741,78000000.0
2007-04-20 02:36:00,1.53761,1.53774,1.53755,1.53774,30100000.0
2007-04-20 02:37:00,1.53738,1.53738,1.53713,1.53713,103800001.0
2007-04-20 02:38:00,1.53712,1.53712,1.53694,1.537,32400000.0
2007-04-20 02:39:00,1.53726,1.53726,1.53713,1.53721,45900000.0
2007-04-20 02:40:00,1.53727,1.5374,1.53719,1.53726,52300000.0
2007-04-20 02:41:00,1.53728,1.53746,1.53721,1.53721,21400000.0
2007-04-20 02:42:00,1.53726,1.53726,1.53718,1.53718,47400000.0
2007-04-20 02:43:00,1.53716,1.53719,1.53701,1.53716,46600000.0
2007-04-20 02:44:00,1.53723,1.5373,1.53708,1.5373,35800000.0
2007-04-20 02:45:00,1.53678,1.53698,1.53673,1.53685,34000000.0
2007-04-20 02:46:00,1.53685,1.53685,1.53662,1.53666,136900000.0
2007-04-20 02:47:00,1.53714,1.53736,1.53673,1.53717,197900000.0
2007-04-20 02:48:00,1.53715,1.53722,1.53698,1.5372,111100000.0
2007-04-20 02:49:00,1.53714,1.53741,1.53697,1.53702,79000000.0
2007-04-20 02:50:00,1.53725,1.53742,1.53697,1.53742,113200000.0
2007-04-20 02:51:00,1.53699,1.53712,1.5368,1.53697,73800000.0
2007-04-20 02:52:00,1.5372,1.53722,1.53705,1.53705,25800000.0
2007-04-20 02:53:00,1.53714,1.53714,1.53661,1.53688,20400000.0
2007-04-20 02:54:00,1.53703,1.53705,1.53677,1.53677,63400000.0
2007-04-20 02:55:00,1.53699,1.53712,1.53682,1.53691,46600001.0
2007-04-20 02:56:00,1.53687,1.53699,1.53686,1.53688,50400000.0
2007-04-20 02:57:00,1.53688,1.53689,1.53657,1.53657,66000000.0
2007-04-20 02:58:00,1.53644,1.53644,1.53608,1.53608,46600000.0
2007-04-20 02:59:00,1.53606,1.53623,1.53606,1.53612,64200000.0
2007-04-20 03:00:00,1.53611,1.53628,1.53605,1.53625,98100000.0
2007-04-20 03:01:00,1.53633,1.53649,1.53633,1.53649,53900000.0
2007-04-20 03:02:00,1.53664,1.53664,1.53642,1.53648,29600000.0
2007-04-20 03:03:00,1.53656,1.53665,1.53651,1.53665,89300000.0
2007-04-20 03:04:00,1.5367,1.53703,1.53655,1.53667,57400001.0
2007-04-20 03:05:00,1.53695,1.53729,1.53695,1.5372,46600000.0
2007-04-20 03:06:00,1.53708,1.53717,1.53703,1.53714,57900000.0
2007-04-20 03:07:00,1.53705,1.5375,1.53684,1.53726,108700000.0
2007-04-20 03:08:00,1.53725,1.53732,1.53692,1.53692,52300000.0
2007-04-20 03:09:00,1.53714,1.53727,1.5367,1.53727,42100000.0
2007-04-20 03:10:00,1.53683,1.53722,1.53683,1.53722,29200000.0
2007-04-20 03:11:00,1.53674,1.53689,1.53672,1.53672,28200000.0
2007-04-20 03:12:00,1.53694,1.53718,1.53669,1.537,41000000.0
2007-04-20 03:13:00,1.53676,1.53714,1.53672,1.53696,47100000.0
2007-04-20 03:14:00,1.5369,1.53746,1.53687,1.53731,39800000.0
2007-04-20 03:15:00,1.53701,1.53737,1.53701,1.5373,42400000.0
2007-04-20 03:16:00,1.53728,1.53728,1.53701,1.53722,34200000.0
2007-04-20 03:17:00,1.53706,1.53706,1.53636,1.53703,42000000.0
2007-04-20 03:18:00,1.53696,1.53696,1.53663,1.5369,57600001.0
2007-04-20 03:19:00,1.53679,1.5368,1.53658,1.53673,36800000.0
2007-04-20 03:20:00,1.53623,1.53681,1.53623,1.53681,51000000.0
2007-04-20 03:21:00,1.53637,1.5364,1.5362,1.5362,51900000.0
2007-04-20 03:22:00,1.53622,1.5363,1.53615,1.53627,73600001.0
2007-04-20 03:23:00,1.53638,1.53646,1.53635,1.53645,83200001.0
2007-04-20 03:24:00,1.53651,1.5366,1.53651,1.53659,55800000.0
2007-04-20 03:25:00,1.53693,1.53693,1.5364,1.53649,29400000.0
2007-04-20 03:26:00,1.53643,1.53659,1.5364,1.53647,149700000.0
2007-04-20 03:27:00,1.53657,1.53659,1.53639,1.53659,83500000.0
2007-04-20 03:28:00,1.53657,1.53657,1.53646,1.53649,43300000.0
2007-04-20 03:29:00,1.53645,1.53653,1.53644,1.53651,41000000.0
2007-04-20 03:30:00,1.53652,1.53656,1.53633,1.53651,62900000.0
2007-04-20 03:31:00,1.53641,1.5368,1.53639,1.5368,27200000.0
2007-04-20 03:32:00,1.53675,1.53694,1.53667,1.53674,22800000.0
2007-04-20 03:33:00,1.53656,1.53665,1.53656,1.53663,45700000.0
2007-04-20 03:34:00,1.53679,1.53696,1.53648,1.53648,36600000.0
2007-04-20 03:35:00,1.53655,1.53662,1.53637,1.53647,72000000.0
2007-04-20 03:36:00,1.53657,1.53687,1.53639,1.53682,55600000.0
2007-04-20 03:37:00,1.53677,1.53681,1.53646,1.53674,27800000.0
2007-04-20 03:38:00,1.5368,1.53692,1.53662,1.5368,43000000.0
2007-04-20 03:39:00,1.53645,1.53649,1.53637,1.5364,96400000.0
2007-04-20 03:40:00,1.53637,1.53692,1.53635,1.53677,145300000.0
2007-04-20 03:41:00,1.5367,1.53682,1.53669,1.53679,84000000.0
2007-04-20 03:42:00,1.53677,1.5368,1.53667,1.53669,87100000.0
2007-04-20 03:43:00,1.53665,1.53684,1.53665,1.53684,37800000.0
2007-04-20 03:44:00,1.53666,1.53684,1.53659,1.53681,31900000.0
2007-04-20 03:45:00,1.53682,1.53714,1.53672,1.53714,39800000.0
2007-04-20 03:46:00,1.53691,1.53692,1.53675,1.5369,44700000.0
2007-04-20 03:47:00,1.53699,1.53718,1.53697,1.53697,30600000.0
2007-04-20 03:48:00,1.53728,1.53733,1.53706,1.53719,24400000.0
2007-04-20 03:49:00,1.53714,1.53714,1.53645,1.53648,45800000.0
2007-04-20 03:50:00,1.53675,1.53682,1.53643,1.53644,116400000.0
2007-04-20 03:51:00,1.53665,1.53671,1.5366,1.53661,53500000.0
2007-04-20 03:52:00,1.53672,1.53672,1.53636,1.53654,82000000.0
2007-04-20 03:53:00,1.53649,1.53665,1.53641,1.5365,44000000.0
2007-04-20 03:54:00,1.53647,1.53694,1.53647,1.53649,41100000.0
2007-04-20 03:55:00,1.53639,1.53645,1.53619,1.53619,123900000.0
2007-04-20 03:56:00,1.53665,1.53677,1.53665,1.53677,4400000.0
2007-04-20 03:57:00,1.53615,1.53635,1.53615,1.53628,155100000.0
2007-04-20 03:58:00,1.53626,1.53704,1.53626,1.53628,182100001.0
2007-04-20 03:59:00,1.53674,1.53755,1.53674,1.53691,171900001.0
2007-04-20 04:00:00,1.53685,1.537,1.53675,1.53694,76600000.0
2007-04-20 04:01:00,1.53693,1.53723,1.53686,1.53709,133000000.0
2007-04-20 04:02:00,1.53724,1.53724,1.5369,1.53696,145200000.0
2007-04-20 04:03:00,1.53704,1.53704,1.53671,1.53696,97800000.0
2007-04-20 04:04:00,1.53668,1.53676,1.53662,1.53668,140500000.0
2007-04-20 04:05:00,1.53661,1.53744,1.53661,1.53708,247800002.0
2007-04-20 04:06:00,1.53659,1.53714,1.53655,1.53672,97800000.0
2007-04-20 04:07:00,1.53675,1.53684,1.53657,1.53657,156100001.0
2007-04-20 04:08:00,1.53643,1.53669,1.53643,1.5366,55100000.0
2007-04-20 04:09:00,1.53659,1.53674,1.53645,1.53663,33000000.0
2007-04-20 04:10:00,1.53659,1.53659,1.53629,1.53651,94800001.0
2007-04-20 04:11:00,1.5367,1.53698,1.53657,1.53667,44600000.0
2007-04-20 04:12:00,1.53656,1.53659,1.5364,1.5364,73600000.0
2007-04-20 04:13:00,1.5361,1.53621,1.53602,1.53607,43600000.0
2007-04-20 04:14:00,1.53616,1.53622,1.53612,1.5362,111100000.0
2007-04-20 04:15:00,1.53626,1.53652,1.53621,1.53645,68100000.0
2007-04-20 04:16:00,1.53643,1.53655,1.53625,1.53633,66700000.0
2007-04-20 04:17:00,1.53637,1.53644,1.5363,1.53637,52000000.0
2007-04-20 04:18:00,1.5363,1.53643,1.53621,1.53624,123600000.0
2007-04-20 04:19:00,1.53632,1.53639,1.53629,1.53637,40400000.0
2007-04-20 04:20:00,1.53618,1.53629,1.53591,1.53591,179400000.0
2007-04-20 04:21:00,1.53589,1.53606,1.53589,1.5359,32800000.0
2007-04-20 04:22:00,1.53605,1.53634,1.5358,1.53634,46400000.0
2007-04-20 04:23:00,1.53592,1.53599,1.53592,1.53597,35400000.0
2007-04-20 04:24:00,1.53599,1.53606,1.53594,1.53599,168900001.0
2007-04-20 04:25:00,1.53593,1.53641,1.5358,1.53616,227400002.0
2007-04-20 04:26:00,1.53626,1.53633,1.53612,1.53612,116800000.0
2007-04-20 04:27:00,1.53617,1.53656,1.53617,1.53656,43400000.0
2007-04-20 04:28:00,1.53666,1.53666,1.53649,1.53651,63400000.0
2007-04-20 04:29:00,1.53643,1.53682,1.53639,1.53681,74400000.0
2007-04-20 04:30:00,1.53653,1.53699,1.53653,1.53681,88400000.0
2007-04-20 04:31:00,1.53663,1.53681,1.53644,1.5367,27000000.0
2007-04-20 04:32:00,1.53676,1.53676,1.5366,1.53668,42100000.0
2007-04-20 04:33:00,1.53676,1.53682,1.53663,1.53674,58800000.0
2007-04-20 04:34:00,1.53672,1.53672,1.53656,1.53672,30000000.0
2007-04-20 04:35:00,1.5366,1.53675,1.53649,1.53649,56800000.0
2007-04-20 04:36:00,1.53673,1.53681,1.53608,1.5367,175100000.0
2007-04-20 04:37:00,1.53665,1.53694,1.53641,1.53665,128600000.0
2007-04-20 04:38:00,1.53647,1.53655,1.53642,1.53643,57000000.0
2007-04-20 04:39:00,1.53643,1.53658,1.53643,1.53646,81700000.0
2007-04-20 04:40:00,1.53646,1.53677,1.53646,1.53672,31600000.0
2007-04-20 04:41:00,1.5365,1.53683,1.53639,1.53668,59400000.0
2007-04-20 04:42:00,1.53646,1.53669,1.53646,1.53653,58000000.0
2007-04-20 04:43:00,1.53644,1.53645,1.53628,1.53645,72100000.0
2007-04-20 04:44:00,1.53641,1.53685,1.53641,1.53674,30200000.0
2007-04-20 04:45:00,1.53659,1.53679,1.53629,1.53645,72800001.0
2007-04-20 04:46:00,1.53636,1.53646,1.53636,1.53638,42200000.0
2007-04-20 04:47:00,1.53638,1.53681,1.53636,1.53681,111300000.0
2007-04-20 04:48:00,1.53656,1.53681,1.53656,1.53676,64000000.0
2007-04-20 04:49:00,1.53666,1.53676,1.53636,1.53636,69800000.0
2007-04-20 04:50:00,1.5367,1.5367,1.53647,1.53655,55800001.0
2007-04-20 04:51:00,1.53624,1.53624,1.53624,1.53624,29400000.0
2007-04-20 04:52:00,1.53623,1.53672,1.53614,1.53616,55500000.0
2007-04-20 04:53:00,1.53584,1.53605,1.53569,1.53579,42800000.0
2007-04-20 04:54:00,1.53541,1.53568,1.53541,1.53541,22800000.0
2007-04-20 04:55:00,1.53564,1.53577,1.53513,1.53577,35200000.0
2007-04-20 04:56:00,1.53545,1.53556,1.53528,1.5353,32600000.0
2007-04-20 04:57:00,1.535,1.53537,1.5348,1.5348,28200000.0
2007-04-20 04:58:00,1.53516,1.53566,1.53516,1.53548,41200000.0
2007-04-20 04:59:00,1.53513,1.5353,1.53511,1.53514,100300000.0
2007-04-20 05:00:00,1.5356,1.53587,1.5356,1.53578,27000000.0
2007-04-20 05:01:00,1.53566,1.53611,1.53566,1.53611,29400000.0
2007-04-20 05:02:00,1.53606,1.53615,1.53585,1.53604,31000000.0
2007-04-20 05:03:00,1.5359,1.53616,1.53586,1.53598,141600000.0
2007-04-20 05:04:00,1.536,1.53603,1.53592,1.53596,198000000.0
2007-04-20 05:05:00,1.53571,1.53571,1.53517,1.53528,169600000.0
2007-04-20 05:06:00,1.53525,1.53533,1.53516,1.53532,160000000.0
2007-04-20 05:07:00,1.53521,1.53554,1.53503,1.53503,314000002.0
2007-04-20 05:08:00,1.5355,1.53565,1.53539,1.53543,299300000.0
2007-04-20 05:09:00,1.53534,1.53562,1.53522,1.53523,184600000.0
2007-04-20 05:10:00,1.53523,1.5354,1.53519,1.5354,201000000.0
2007-04-20 05:11:00,1.53538,1.53559,1.53532,1.53542,120600000.0
2007-04-20 05:12:00,1.53542,1.53543,1.53533,1.53536,177800000.0
2007-04-20 05:13:00,1.53542,1.53567,1.53542,1.53547,135300000.0
2007-04-20 05:14:00,1.53542,1.53547,1.53537,1.5354,214400000.0
2007-04-20 05:15:00,1.53539,1.53545,1.53531,1.53535,197800000.0
2007-04-20 05:16:00,1.53542,1.53551,1.53531,1.53551,195300000.0
2007-04-20 05:17:00,1.53559,1.53578,1.53541,1.53578,128200000.0
2007-04-20 05:18:00,1.53579,1.53579,1.53548,1.53564,240700000.0
2007-04-20 05:19:00,1.53541,1.53574,1.53539,1.53541,312700001.0
2007-04-20 05:20:00,1.53544,1.53563,1.53542,1.53557,286100001.0
2007-04-20 05:21:00,1.53559,1.53602,1.53556,1.53575,309200000.0
2007-04-20 05:22:00,1.53574,1.53574,1.53541,1.53541,241900000.0
2007-04-20 05:23:00,1.53531,1.53547,1.53531,1.53532,135400000.0
2007-04-20 05:24:00,1.53522,1.53524,1.53513,1.53516,147900000.0
2007-04-20 05:25:00,1.53521,1.53548,1.53509,1.53513,231100000.0
2007-04-20 05:26:00,1.53521,1.53553,1.53521,1.53536,96400000.0
2007-04-20 05:27:00,1.53564,1.53603,1.53555,1.53564,199400001.0
2007-04-20 05:28:00,1.53565,1.53603,1.5355,1.53594,201600000.0
2007-04-20 05:29:00,1.53576,1.5359,1.53555,1.53561,257900000.0
2007-04-20 05:30:00,1.53557,1.53586,1.53548,1.53553,189400000.0
2007-04-20 05:31:00,1.53549,1.53585,1.53545,1.53549,81100001.0
2007-04-20 05:32:00,1.53576,1.53599,1.53574,1.53587,142900000.0
2007-04-20 05:33:00,1.53575,1.53575,1.53548,1.53552,194600001.0
2007-04-20 05:34:00,1.5355,1.53582,1.53535,1.5354,218400000.0
2007-04-20 05:35:00,1.5356,1.5356,1.53546,1.53551,35900000.0
2007-04-20 05:36:00,1.5353,1.53551,1.5353,1.53539,278899998.0
2007-04-20 05:37:00,1.53532,1.53536,1.53514,1.53524,203800000.0
2007-04-20 05:38:00,1.5352,1.53555,1.5352,1.53548,149000000.0
2007-04-20 05:39:00,1.53546,1.53553,1.53525,1.53532,183000001.0
2007-04-20 05:40:00,1.53516,1.53554,1.53512,1.53532,219000001.0
2007-04-20 05:41:00,1.53524,1.53562,1.53524,1.53545,132200000.0
2007-04-20 05:42:00,1.5355,1.53555,1.53535,1.5354,208200000.0
2007-04-20 05:43:00,1.53536,1.53542,1.53531,1.53533,80800000.0
2007-04-20 05:44:00,1.53533,1.53533,1.53496,1.53496,113600000.0
2007-04-20 05:45:00,1.53489,1.53504,1.53481,1.53482,133400000.0
2007-04-20 05:46:00,1.53491,1.53558,1.53491,1.53553,183500000.0
2007-04-20 05:47:00,1.53556,1.53556,1.53501,1.53528,246500000.0
2007-04-20 05:48:00,1.53505,1.53539,1.535,1.53516,256900000.0
2007-04-20 05:49:00,1.53515,1.53531,1.53486,1.5349,200000000.0
2007-04-20 05:50:00,1.53492,1.53527,1.53492,1.53512,258700000.0
2007-04-20 05:51:00,1.5352,1.53524,1.53498,1.53502,175900001.0
2007-04-20 05:52:00,1.535,1.53522,1.53495,1.53522,195900000.0
2007-04-20 05:53:00,1.53528,1.53538,1.53513,1.53513,101600000.0
2007-04-20 05:54:00,1.53522,1.53543,1.53506,1.53533,211000002.0
2007-04-20 05:55:00,1.53532,1.53549,1.53513,1.53521,219300001.0
2007-04-20 05:56:00,1.53518,1.53544,1.53512,1.53516,153400000.0
2007-04-20 05:57:00,1.53516,1.5353,1.53508,1.5353,171900000.0
2007-04-20 05:58:00,1.53546,1.53561,1.53538,1.53538,134400000.0
2007-04-20 05:59:00,1.53547,1.53556,1.53538,1.53542,80000001.0
2007-04-20 06:00:00,1.53547,1.5355,1.53541,1.53549,212300000.0
2007-04-20 06:01:00,1.53548,1.53553,1.53507,1.53507,133000000.0
2007-04-20 06:02:00,1.53504,1.53539,1.53504,1.53533,234800000.0
2007-04-20 06:03:00,1.53535,1.53551,1.53529,1.53547,29800000.0
2007-04-20 06:04:00,1.53536,1.53536,1.53508,1.53511,176300001.0
2007-04-20 06:05:00,1.53509,1.5352,1.53498,1.53503,417200001.0
2007-04-20 06:06:00,1.53505,1.53518,1.53495,1.53516,93400001.0
2007-04-20 06:07:00,1.53519,1.53537,1.53505,1.53508,300100000.0
2007-04-20 06:08:00,1.53514,1.53529,1.53508,1.53526,516400000.0
2007-04-20 06:09:00,1.53512,1.53545,1.53501,1.53524,364000000.0
2007-04-20 06:10:00,1.53528,1.53532,1.53505,1.53505,305400000.0
2007-04-20 06:11:00,1.53507,1.53514,1.53492,1.535,493200003.0
2007-04-20 06:12:00,1.53496,1.53526,1.53489,1.53526,263300000.0
2007-04-20 06:13:00,1.53515,1.53521,1.53482,1.53482,374100003.0
2007-04-20 06:14:00,1.5351,1.53527,1.53496,1.53504,330800000.0
2007-04-20 06:15:00,1.53502,1.53508,1.53488,1.53496,138300000.0
2007-04-20 06:16:00,1.53491,1.5351,1.53491,1.53508,218400001.0
2007-04-20 06:17:00,1.53501,1.5352,1.53495,1.53495,182500000.0
2007-04-20 06:18:00,1.53498,1.5352,1.53497,1.53502,232200001.0
2007-04-20 06:19:00,1.53501,1.53515,1.53499,1.535,152200000.0
2007-04-20 06:20:00,1.5349,1.53505,1.5348,1.53483,297400001.0
2007-04-20 06:21:00,1.53493,1.53503,1.53483,1.53495,285300002.0
2007-04-20 06:22:00,1.53494,1.53517,1.5349,1.53492,256100001.0
2007-04-20 06:23:00,1.53476,1.53494,1.53474,1.53487,304400000.0
2007-04-20 06:24:00,1.53484,1.53492,1.53461,1.53486,290700001.0
2007-04-20 06:25:00,1.53488,1.53496,1.53483,1.53491,246700001.0
2007-04-20 06:26:00,1.53484,1.53488,1.53471,1.53486,364000001.0
2007-04-20 06:27:00,1.53487,1.53491,1.53478,1.5349,363800001.0
2007-04-20 06:28:00,1.53494,1.53524,1.53492,1.53506,387100002.0
2007-04-20 06:29:00,1.53508,1.53519,1.53496,1.53496,89600000.0
2007-04-20 06:30:00,1.5349,1.53512,1.53487,1.53498,302100001.0
2007-04-20 06:31:00,1.53504,1.53515,1.53494,1.53509,137800001.0
2007-04-20 06:32:00,1.53509,1.53515,1.53502,1.53508,182900000.0
2007-04-20 06:33:00,1.5351,1.53527,1.53507,1.5351,224300001.0
2007-04-20 06:34:00,1.53511,1.5352,1.53499,1.53512,253500001.0
2007-04-20 06:35:00,1.53496,1.5352,1.53483,1.535,147100000.0
2007-04-20 06:36:00,1.53502,1.53512,1.53502,1.53502,80400001.0
2007-04-20 06:37:00,1.53502,1.53518,1.535,1.53512,201600001.0
2007-04-20 06:38:00,1.53516,1.53551,1.53516,1.53526,154800000.0
2007-04-20 06:39:00,1.53537,1.53537,1.53532,1.53537,18600000.0
2007-04-20 06:40:00,1.53537,1.53542,1.53515,1.53527,110100000.0
2007-04-20 06:41:00,1.53519,1.53537,1.53515,1.53537,178600000.0
2007-04-20 06:42:00,1.53543,1.53557,1.53535,1.53545,270000001.0
2007-04-20 06:43:00,1.53548,1.53583,1.53548,1.53583,169300000.0
2007-04-20 06:44:00,1.53598,1.5361,1.53584,1.53604,320800000.0
2007-04-20 06:45:00,1.53605,1.53606,1.53592,1.53601,239400000.0
2007-04-20 06:46:00,1.53595,1.53606,1.53591,1.53601,233200000.0
2007-04-20 06:47:00,1.53602,1.53623,1.53595,1.53599,300600001.0
2007-04-20 06:48:00,1.53578,1.53602,1.53578,1.53589,33700000.0
2007-04-20 06:49:00,1.5358,1.53607,1.53574,1.53586,277000001.0
2007-04-20 06:50:00,1.53583,1.53605,1.5358,1.53586,38000000.0
2007-04-20 06:51:00,1.53583,1.53595,1.53562,1.53586,24100000.0
2007-04-20 06:52:00,1.53584,1.53594,1.53578,1.53578,282600000.0
2007-04-20 06:53:00,1.53563,1.53589,1.53553,1.53559,207900000.0
2007-04-20 06:54:00,1.53591,1.53629,1.53583,1.53594,495700000.0
2007-04-20 06:55:00,1.53586,1.53596,1.53576,1.53588,378800001.0
2007-04-20 06:56:00,1.53586,1.53607,1.53576,1.53585,19800000.0
2007-04-20 06:57:00,1.53606,1.53615,1.53604,1.53612,57000000.0
2007-04-20 06:58:00,1.53608,1.53612,1.53591,1.53602,212800000.0
2007-04-20 06:59:00,1.53596,1.53615,1.53585,1.53597,294500001.0
2007-04-20 07:00:00,1.53615,1.53632,1.53608,1.53632,120100000.0
2007-04-20 07:01:00,1.53622,1.53639,1.53621,1.53627,330500001.0
2007-04-20 07:02:00,1.5362,1.53634,1.5361,1.5362,398000000.0
2007-04-20 07:03:00,1.53618,1.53621,1.53603,1.53621,137200000.0
2007-04-20 07:04:00,1.53622,1.53633,1.53606,1.53614,375600001.0
2007-04-20 07:05:00,1.53622,1.53622,1.53599,1.53607,116200000.0
2007-04-20 07:06:00,1.536,1.53609,1.53576,1.53598,274900000.0
2007-04-20 07:07:00,1.53605,1.53616,1.53593,1.53612,250800000.0
2007-04-20 07:08:00,1.53614,1.53628,1.53596,1.53601,252300000.0
2007-04-20 07:09:00,1.536,1.53609,1.53589,1.53589,201800000.0
2007-04-20 07:10:00,1.53601,1.53607,1.53591,1.53592,418500000.0
2007-04-20 07:11:00,1.53594,1.53605,1.53586,1.53594,396300000.0
2007-04-20 07:12:00,1.53592,1.5361,1.53587,1.53604,310000001.0
2007-04-20 07:13:00,1.53608,1.5362,1.536,1.53611,314600000.0
2007-04-20 07:14:00,1.53609,1.53617,1.536,1.53608,526900001.0
2007-04-20 07:15:00,1.53618,1.53633,1.53598,1.53626,270800001.0
2007-04-20 07:16:00,1.53613,1.53636,1.53601,1.53611,233000000.0
2007-04-20 07:17:00,1.53603,1.53603,1.53572,1.53582,210400000.0
2007-04-20 07:18:00,1.53592,1.53615,1.53587,1.5361,481400001.0
2007-04-20 07:19:00,1.53598,1.53608,1.5358,1.53603,392200000.0
2007-04-20 07:20:00,1.53607,1.53618,1.5359,1.53605,476100001.0
2007-04-20 07:21:00,1.53593,1.53609,1.53584,1.53588,292000001.0
2007-04-20 07:22:00,1.53599,1.53621,1.53594,1.53603,313500000.0
2007-04-20 07:23:00,1.53602,1.53618,1.53582,1.53597,453400002.0
2007-04-20 07:24:00,1.53588,1.53594,1.53575,1.53579,272500000.0
2007-04-20 07:25:00,1.53589,1.53602,1.53578,1.53602,368000001.0
2007-04-20 07:26:00,1.53599,1.53628,1.53594,1.53614,250400000.0
2007-04-20 07:27:00,1.53615,1.53623,1.53599,1.53615,142100000.0
2007-04-20 07:28:00,1.53605,1.53607,1.53595,1.53602,236500000.0
2007-04-20 07:29:00,1.53614,1.53618,1.53587,1.53587,170400000.0
2007-04-20 07:30:00,1.53592,1.53609,1.53587,1.53603,475300000.0
2007-04-20 07:31:00,1.53597,1.53615,1.53585,1.53603,280800002.0
2007-04-20 07:32:00,1.53596,1.53616,1.5359,1.53607,481200001.0
2007-04-20 07:33:00,1.53599,1.53618,1.53591,1.53603,463800001.0
2007-04-20 07:34:00,1.53612,1.53625,1.53604,1.53613,292200001.0
2007-04-20 07:35:00,1.53616,1.53664,1.53616,1.53645,259600000.0
2007-04-20 07:36:00,1.53646,1.53666,1.53626,1.53665,411500002.0
2007-04-20 07:37:00,1.53663,1.53663,1.5362,1.53625,203100000.0
2007-04-20 07:38:00,1.53597,1.53645,1.53597,1.53645,27200000.0
2007-04-20 07:39:00,1.53646,1.53652,1.53632,1.53643,384400001.0
2007-04-20 07:40:00,1.53618,1.53618,1.53591,1.53596,310900001.0
2007-04-20 07:41:00,1.53587,1.53603,1.53579,1.53586,659500003.0
2007-04-20 07:42:00,1.53591,1.53596,1.53576,1.53594,340800000.0
2007-04-20 07:43:00,1.53593,1.53609,1.53587,1.53594,212700001.0
2007-04-20 07:44:00,1.53609,1.53629,1.53594,1.53628,356700000.0
2007-04-20 07:45:00,1.53633,1.53641,1.53613,1.53617,359200000.0
2007-04-20 07:46:00,1.53612,1.53642,1.53612,1.5362,421800001.0
2007-04-20 07:47:00,1.53641,1.53663,1.53627,1.53629,629300000.0
2007-04-20 07:48:00,1.53626,1.53652,1.53619,1.5363,777200002.0
2007-04-20 07:49:00,1.53635,1.53651,1.53615,1.5362,690600004.0
2007-04-20 07:50:00,1.53609,1.53627,1.53599,1.53625,615200000.0
2007-04-20 07:51:00,1.53627,1.53639,1.53603,1.53623,599000001.0
2007-04-20 07:52:00,1.53622,1.53636,1.53613,1.53618,462100004.0
2007-04-20 07:53:00,1.53603,1.53639,1.53589,1.53636,569800004.0
2007-04-20 07:54:00,1.53634,1.53636,1.53616,1.53616,383900001.0
2007-04-20 07:55:00,1.53605,1.53616,1.53591,1.53608,355700001.0
2007-04-20 07:56:00,1.53609,1.53636,1.536,1.53613,671600002.0
2007-04-20 07:57:00,1.53606,1.53622,1.53592,1.536,572800002.0
2007-04-20 07:58:00,1.53608,1.53609,1.53579,1.5358,662700001.0
2007-04-20 07:59:00,1.53592,1.53626,1.53592,1.53611,536200001.0
2007-04-20 08:00:00,1.53627,1.53644,1.53615,1.53626,415700000.0
2007-04-20 08:01:00,1.53634,1.53685,1.53634,1.53676,514800000.0
2007-04-20 08:02:00,1.5367,1.53686,1.53664,1.53683,240100000.0
2007-04-20 08:03:00,1.53712,1.53742,1.53709,1.53716,460400000.0
2007-04-20 08:04:00,1.53721,1.53736,1.53714,1.53724,412800000.0
2007-04-20 08:05:00,1.53728,1.53734,1.53709,1.53725,291200000.0
2007-04-20 08:06:00,1.53749,1.53759,1.53716,1.5373,640800001.0
2007-04-20 08:07:00,1.53724,1.53748,1.53717,1.53738,502000000.0
2007-04-20 08:08:00,1.53759,1.53799,1.53759,1.53772,378600000.0
2007-04-20 08:09:00,1.53768,1.53782,1.53747,1.53757,545100001.0
2007-04-20 08:10:00,1.5376,1.53785,1.53742,1.53785,576300001.0
2007-04-20 08:11:00,1.53787,1.5384,1.53787,1.53825,230800000.0
2007-04-20 08:12:00,1.5383,1.5383,1.53792,1.53804,382300000.0
2007-04-20 08:13:00,1.53806,1.53828,1.53801,1.53822,216300000.0
2007-04-20 08:14:00,1.53819,1.53852,1.53819,1.53831,102600000.0
2007-04-20 08:15:00,1.53807,1.53807,1.53757,1.53757,261100000.0
2007-04-20 08:16:00,1.53768,1.53785,1.53757,1.53762,308100001.0
2007-04-20 08:17:00,1.53759,1.53765,1.53701,1.53711,271300000.0
2007-04-20 08:18:00,1.53699,1.53727,1.53692,1.53723,204800000.0
2007-04-20 08:19:00,1.53723,1.53761,1.53708,1.53761,339500001.0
2007-04-20 08:20:00,1.53756,1.53769,1.53737,1.5374,272000000.0
2007-04-20 08:21:00,1.53736,1.53759,1.53718,1.53731,478500000.0
2007-04-20 08:22:00,1.53744,1.53763,1.53744,1.53751,326400000.0
2007-04-20 08:23:00,1.53751,1.53762,1.53725,1.53736,212700000.0
2007-04-20 08:24:00,1.53753,1.53816,1.53753,1.53794,436700001.0
2007-04-20 08:25:00,1.53798,1.53818,1.53778,1.53789,569900001.0
2007-04-20 08:26:00,1.53779,1.53785,1.53745,1.5376,401500000.0
2007-04-20 08:27:00,1.53753,1.53753,1.53725,1.53728,373500000.0
2007-04-20 08:28:00,1.53715,1.53718,1.5369,1.53717,521100001.0
2007-04-20 08:29:00,1.53697,1.5372,1.53695,1.53709,466800000.0
2007-04-20 08:30:00,1.53716,1.53738,1.53711,1.53737,388400000.0
2007-04-20 08:31:00,1.5373,1.53744,1.53718,1.53737,254500001.0
2007-04-20 08:32:00,1.53718,1.53742,1.53711,1.53726,322900003.0
2007-04-20 08:33:00,1.53713,1.53726,1.53711,1.53719,216000000.0
2007-04-20 08:34:00,1.53712,1.53728,1.53693,1.53707,636900001.0
2007-04-20 08:35:00,1.53716,1.53767,1.53715,1.53758,494400000.0
2007-04-20 08:36:00,1.53752,1.53798,1.53752,1.53798,410000001.0
2007-04-20 08:37:00,1.53797,1.5381,1.53776,1.53788,364000000.0
2007-04-20 08:38:00,1.5377,1.53787,1.53757,1.53773,370700000.0
2007-04-20 08:39:00,1.53782,1.5381,1.53772,1.53789,542100000.0
2007-04-20 08:40:00,1.53766,1.538,1.53761,1.53763,395800003.0
2007-04-20 08:41:00,1.53755,1.53794,1.53739,1.53763,474900001.0
2007-04-20 08:42:00,1.53769,1.53807,1.53761,1.53763,504400001.0
2007-04-20 08:43:00,1.53766,1.53773,1.53738,1.53748,302900000.0
2007-04-20 08:44:00,1.5373,1.53758,1.53717,1.53732,529100002.0
2007-04-20 08:45:00,1.53745,1.53766,1.53734,1.53743,640600000.0
2007-04-20 08:46:00,1.53758,1.53786,1.53753,1.53772,757600002.0
2007-04-20 08:47:00,1.5377,1.5377,1.53745,1.53747,624000003.0
2007-04-20 08:48:00,1.53746,1.53773,1.5373,1.53742,353000002.0
2007-04-20 08:49:00,1.53736,1.53756,1.53734,1.53741,479500001.0
2007-04-20 08:50:00,1.53764,1.53777,1.53743,1.53757,554500002.0
2007-04-20 08:51:00,1.53751,1.53781,1.5374,1.53755,559200001.0
2007-04-20 08:52:00,1.53777,1.53788,1.53755,1.5377,576900002.0
2007-04-20 08:53:00,1.538,1.53827,1.53783,1.53804,543100003.0
2007-04-20 08:54:00,1.53792,1.53801,1.53777,1.53788,694500001.0
2007-04-20 08:55:00,1.53791,1.53798,1.53758,1.53773,661500002.0
2007-04-20 08:56:00,1.53764,1.53783,1.53739,1.53775,629000004.0
2007-04-20 08:57:00,1.53787,1.538,1.53765,1.53779,502300001.0
2007-04-20 08:58:00,1.53781,1.53799,1.53763,1.53779,446900000.0
2007-04-20 08:59:00,1.53775,1.53784,1.5376,1.53766,355200002.0
2007-04-20 09:00:00,1.53755,1.53776,1.53732,1.53747,457700000.0
2007-04-20 09:01:00,1.53749,1.53766,1.53743,1.53749,465900004.0
2007-04-20 09:02:00,1.53737,1.5377,1.53733,1.53746,713900002.0
2007-04-20 09:03:00,1.53742,1.53742,1.53691,1.53691,591900001.0
2007-04-20 09:04:00,1.53694,1.53701,1.53642,1.53663,637000000.0
2007-04-20 09:05:00,1.53658,1.53678,1.53652,1.53671,644200001.0
2007-04-20 09:06:00,1.53665,1.537,1.53655,1.53696,522800001.0
2007-04-20 09:07:00,1.53683,1.53704,1.53672,1.53676,392900001.0
2007-04-20 09:08:00,1.53666,1.5367,1.53638,1.5364,231500000.0
2007-04-20 09:09:00,1.5364,1.53652,1.5363,1.53649,249600000.0
2007-04-20 09:10:00,1.53638,1.53647,1.53614,1.53618,378800000.0
2007-04-20 09:11:00,1.53615,1.53657,1.53612,1.53622,582100003.0
2007-04-20 09:12:00,1.53627,1.53641,1.53601,1.53622,459500000.0
2007-04-20 09:13:00,1.53643,1.53663,1.53633,1.53633,464500000.0
2007-04-20 09:14:00,1.53637,1.53664,1.53631,1.53652,375800003.0
2007-04-20 09:15:00,1.53655,1.53655,1.53628,1.53639,394200000.0
2007-04-20 09:16:00,1.5365,1.53666,1.53638,1.53641,542100001.0
2007-04-20 09:17:00,1.53635,1.53666,1.5362,1.53663,585800001.0
2007-04-20 09:18:00,1.53676,1.537,1.53665,1.53698,170000001.0
2007-04-20 09:19:00,1.53712,1.53735,1.53702,1.53713,521100000.0
2007-04-20 09:20:00,1.53714,1.53715,1.53693,1.53693,256200000.0
2007-04-20 09:21:00,1.53706,1.53725,1.53699,1.53716,370300000.0
2007-04-20 09:22:00,1.53714,1.53728,1.53712,1.53721,364500000.0
2007-04-20 09:23:00,1.53725,1.5374,1.53719,1.5374,415500001.0
2007-04-20 09:24:00,1.53729,1.53733,1.537,1.53707,285900001.0
2007-04-20 09:25:00,1.5372,1.53737,1.53718,1.53725,468600003.0
2007-04-20 09:26:00,1.53711,1.53723,1.53698,1.53711,518200001.0
2007-04-20 09:27:00,1.53685,1.53706,1.53675,1.53688,358000000.0
2007-04-20 09:28:00,1.53704,1.53707,1.53679,1.53699,522200000.0
2007-04-20 09:29:00,1.53693,1.53693,1.53663,1.53678,386800000.0
2007-04-20 09:30:00,1.53687,1.53691,1.53657,1.53664,639000001.0
2007-04-20 09:31:00,1.53657,1.53676,1.53633,1.53639,398300000.0
2007-04-20 09:32:00,1.53631,1.53649,1.53618,1.53649,402400000.0
2007-04-20 09:33:00,1.53647,1.53647,1.53614,1.53614,262700001.0
2007-04-20 09:34:00,1.53625,1.53637,1.53603,1.53603,490900001.0
2007-04-20 09:35:00,1.5358,1.53592,1.53565,1.53588,275800000.0
2007-04-20 09:36:00,1.53604,1.53609,1.53585,1.53602,392100000.0
2007-04-20 09:37:00,1.53607,1.53622,1.53588,1.53609,430700002.0
2007-04-20 09:38:00,1.53601,1.53623,1.53586,1.53594,418700000.0
2007-04-20 09:39:00,1.53595,1.53607,1.53583,1.53589,429300000.0
2007-04-20 09:40:00,1.53585,1.53596,1.53572,1.53578,416700001.0
2007-04-20 09:41:00,1.53578,1.53588,1.53522,1.53538,455800000.0
2007-04-20 09:42:00,1.53526,1.53575,1.5351,1.53516,526100003.0
2007-04-20 09:43:00,1.53515,1.53515,1.53488,1.53496,285700000.0
2007-04-20 09:44:00,1.53501,1.5355,1.53492,1.53492,488400003.0
2007-04-20 09:45:00,1.53496,1.53496,1.5345,1.53478,503200001.0
2007-04-20 09:46:00,1.53482,1.53506,1.53482,1.53502,344600003.0
2007-04-20 09:47:00,1.53515,1.53531,1.53509,1.53527,434900001.0
2007-04-20 09:48:00,1.53524,1.53555,1.53524,1.53537,325000001.0
2007-04-20 09:49:00,1.53534,1.53546,1.53514,1.53539,552000000.0
2007-04-20 09:50:00,1.53539,1.53551,1.53509,1.53521,501200000.0
2007-04-20 09:51:00,1.53509,1.53538,1.53505,1.53538,467200000.0
2007-04-20 09:52:00,1.53544,1.53565,1.53538,1.53556,483500000.0
2007-04-20 09:53:00,1.53561,1.53592,1.53549,1.53549,400300001.0
2007-04-20 09:54:00,1.53542,1.53557,1.53521,1.53535,524200001.0
2007-04-20 09:55:00,1.53526,1.53543,1.53513,1.53534,563600002.0
2007-04-20 09:56:00,1.53548,1.53562,1.53539,1.53557,417000003.0
2007-04-20 09:57:00,1.53558,1.53572,1.53544,1.5355,531400002.0
2007-04-20 09:58:00,1.53559,1.53566,1.53537,1.53539,813000002.0
2007-04-20 09:59:00,1.53565,1.53602,1.53556,1.53602,641000000.0
2007-04-20 10:00:00,1.53587,1.53601,1.53574,1.53574,224500000.0
2007-04-20 10:01:00,1.53564,1.53583,1.53542,1.5356,614900001.0
2007-04-20 10:02:00,1.5357,1.5358,1.5355,1.53567,584900000.0
2007-04-20 10:03:00,1.53562,1.53578,1.53544,1.5356,424100001.0
2007-04-20 10:04:00,1.53546,1.53552,1.53514,1.53526,442900000.0
2007-04-20 10:05:00,1.53496,1.53533,1.53495,1.53514,398600002.0
2007-04-20 10:06:00,1.53512,1.53528,1.53495,1.53522,535100003.0
2007-04-20 10:07:00,1.53505,1.53538,1.53499,1.53514,566900002.0
2007-04-20 10:08:00,1.53509,1.53537,1.53509,1.53523,451100000.0
2007-04-20 10:09:00,1.53531,1.53548,1.5351,1.53546,488400001.0
2007-04-20 10:10:00,1.53556,1.53578,1.53556,1.53556,371700000.0
2007-04-20 10:11:00,1.53554,1.53575,1.5354,1.53573,358200000.0
2007-04-20 10:12:00,1.53579,1.53622,1.53575,1.53617,466300002.0
2007-04-20 10:13:00,1.53632,1.53632,1.53601,1.53609,483500001.0
2007-04-20 10:14:00,1.53608,1.53634,1.53597,1.53602,513400000.0
2007-04-20 10:15:00,1.53608,1.53655,1.53606,1.53649,395000000.0
2007-04-20 10:16:00,1.53663,1.53663,1.53628,1.53659,367300000.0
2007-04-20 10:17:00,1.53666,1.53713,1.53644,1.53691,295700001.0
2007-04-20 10:18:00,1.53679,1.53695,1.53675,1.53682,438800001.0
2007-04-20 10:19:00,1.53689,1.53701,1.53682,1.53687,330800000.0
2007-04-20 10:20:00,1.53678,1.53702,1.53672,1.53678,551800001.0
2007-04-20 10:21:00,1.53678,1.53703,1.53662,1.53689,428500000.0
2007-04-20 10:22:00,1.53703,1.53801,1.53703,1.53797,398400002.0
2007-04-20 10:23:00,1.53797,1.53818,1.5375,1.53774,526000003.0
2007-04-20 10:24:00,1.53782,1.53804,1.53768,1.53783,416100000.0
2007-04-20 10:25:00,1.53789,1.53789,1.53745,1.53767,390700000.0
2007-04-20 10:26:00,1.53771,1.538,1.53759,1.53799,530400000.0
2007-04-20 10:27:00,1.538,1.53806,1.53756,1.53756,453800000.0
2007-04-20 10:28:00,1.53751,1.53786,1.53751,1.53753,632700002.0
2007-04-20 10:29:00,1.5376,1.53775,1.53748,1.53752,539700001.0
2007-04-20 10:30:00,1.53745,1.53756,1.53696,1.53711,578500000.0
2007-04-20 10:31:00,1.53699,1.53724,1.53685,1.53694,567600000.0
2007-04-20 10:32:00,1.53678,1.53705,1.53653,1.53653,541800003.0
2007-04-20 10:33:00,1.53667,1.53682,1.53649,1.53681,483400001.0
2007-04-20 10:34:00,1.53686,1.53711,1.53682,1.53703,412500001.0
2007-04-20 10:35:00,1.53695,1.5371,1.53677,1.53679,499300000.0
2007-04-20 10:36:00,1.53672,1.53682,1.53636,1.53649,592600002.0
2007-04-20 10:37:00,1.53644,1.53671,1.5362,1.53637,558500000.0
2007-04-20 10:38:00,1.53635,1.5365,1.5362,1.53627,425800000.0
2007-04-20 10:39:00,1.53646,1.53666,1.53635,1.53664,497900001.0
2007-04-20 10:40:00,1.53652,1.53664,1.53633,1.53648,324100001.0
2007-04-20 10:41:00,1.53636,1.53643,1.53604,1.53632,696500000.0
2007-04-20 10:42:00,1.53624,1.53633,1.53609,1.53623,369100002.0
2007-04-20 10:43:00,1.53619,1.53636,1.53584,1.53595,438200000.0
2007-04-20 10:44:00,1.53598,1.53611,1.5356,1.53593,538400000.0
2007-04-20 10:45:00,1.53596,1.53614,1.53577,1.536,518700001.0
2007-04-20 10:46:00,1.53594,1.53594,1.5356,1.53592,303900000.0
2007-04-20 10:47:00,1.53592,1.53606,1.53564,1.53589,403800001.0
2007-04-20 10:48:00,1.53587,1.53617,1.53579,1.53592,508500000.0
2007-04-20 10:49:00,1.53589,1.53606,1.53574,1.536,381100001.0
2007-04-20 10:50:00,1.53601,1.53624,1.53573,1.53603,541700002.0
2007-04-20 10:51:00,1.53558,1.53587,1.53536,1.53548,458100001.0
2007-04-20 10:52:00,1.53541,1.53541,1.53501,1.53537,336600001.0
2007-04-20 10:53:00,1.53533,1.53537,1.5351,1.53513,354500000.0
2007-04-20 10:54:00,1.53518,1.53533,1.53506,1.53515,442500001.0
2007-04-20 10:55:00,1.53521,1.53547,1.53509,1.53534,509200000.0
2007-04-20 10:56:00,1.53553,1.53562,1.53534,1.53562,481700000.0
2007-04-20 10:57:00,1.53552,1.53552,1.53528,1.53547,372800001.0
2007-04-20 10:58:00,1.53557,1.53582,1.53551,1.53558,427900002.0
2007-04-20 10:59:00,1.53547,1.53595,1.53541,1.5356,793000002.0
2007-04-20 11:00:00,1.53554,1.5357,1.53528,1.53557,538200002.0
2007-04-20 11:01:00,1.53547,1.53577,1.53546,1.53549,619600002.0
2007-04-20 11:02:00,1.53553,1.5358,1.53551,1.53554,581800002.0
2007-04-20 11:03:00,1.53558,1.53583,1.53557,1.53583,290700003.0
2007-04-20 11:04:00,1.53581,1.5359,1.53554,1.53581,643500005.0
2007-04-20 11:05:00,1.53582,1.5359,1.53557,1.53565,494900000.0
2007-04-20 11:06:00,1.53568,1.5359,1.53557,1.53586,647900001.0
2007-04-20 11:07:00,1.53594,1.53625,1.53594,1.5361,251100001.0
2007-04-20 11:08:00,1.53612,1.53612,1.5357,1.53589,329700001.0
2007-04-20 11:09:00,1.53583,1.53601,1.53567,1.53568,405900000.0
2007-04-20 11:10:00,1.5359,1.53602,1.53574,1.53586,460000001.0
2007-04-20 11:11:00,1.53584,1.53607,1.53572,1.53587,571700002.0
2007-04-20 11:12:00,1.53585,1.53634,1.53585,1.53611,570100002.0
2007-04-20 11:13:00,1.53618,1.53652,1.53618,1.53629,399600001.0
2007-04-20 11:14:00,1.53615,1.53628,1.53599,1.53621,465100001.0
2007-04-20 11:15:00,1.53617,1.53629,1.53599,1.53604,558200000.0
2007-04-20 11:16:00,1.53607,1.53623,1.53593,1.53622,426500000.0
2007-04-20 11:17:00,1.53622,1.53632,1.53607,1.53617,502700001.0
2007-04-20 11:18:00,1.53619,1.53643,1.53608,1.53626,357400001.0
2007-04-20 11:19:00,1.53602,1.53629,1.53598,1.53602,394500000.0
2007-04-20 11:20:00,1.536,1.53628,1.53596,1.53616,615500001.0
2007-04-20 11:21:00,1.53613,1.5362,1.53585,1.5362,670600002.0
2007-04-20 11:22:00,1.53603,1.53657,1.53599,1.53631,633700002.0
2007-04-20 11:23:00,1.53621,1.53641,1.53605,1.53627,479400000.0
2007-04-20 11:24:00,1.53633,1.53641,1.53616,1.53617,430500000.0
2007-04-20 11:25:00,1.53621,1.53629,1.5361,1.53629,447900001.0
2007-04-20 11:26:00,1.53635,1.53653,1.53626,1.53637,569300002.0
2007-04-20 11:27:00,1.53624,1.53631,1.53589,1.53592,602100002.0
2007-04-20 11:28:00,1.53616,1.53631,1.53597,1.53597,435600001.0
2007-04-20 11:29:00,1.53608,1.53614,1.53585,1.53603,487500001.0
2007-04-20 11:30:00,1.53609,1.53619,1.53594,1.53601,435600000.0
2007-04-20 11:31:00,1.53597,1.5362,1.53583,1.53602,593300000.0
2007-04-20 11:32:00,1.53602,1.5362,1.53587,1.53606,433600001.0
2007-04-20 11:33:00,1.53607,1.53621,1.53601,1.53609,511800000.0
2007-04-20 11:34:00,1.53602,1.53614,1.53581,1.53593,612200001.0
2007-04-20 11:35:00,1.53603,1.53621,1.53593,1.53606,578400000.0
2007-04-20 11:36:00,1.53595,1.53604,1.5358,1.5359,557600002.0
2007-04-20 11:37:00,1.53589,1.53605,1.53572,1.53573,574800004.0
2007-04-20 11:38:00,1.53575,1.53586,1.5356,1.53562,520200000.0
2007-04-20 11:39:00,1.53577,1.53601,1.5356,1.53576,648300001.0
2007-04-20 11:40:00,1.53573,1.53578,1.53552,1.53576,668900000.0
2007-04-20 11:41:00,1.5358,1.53609,1.53567,1.53589,772400000.0
2007-04-20 11:42:00,1.53591,1.53591,1.53557,1.53573,574800003.0
2007-04-20 11:43:00,1.53574,1.53594,1.53566,1.53569,504700002.0
2007-04-20 11:44:00,1.53585,1.536,1.53562,1.53569,673300002.0
2007-04-20 11:45:00,1.53578,1.53583,1.53555,1.53572,594400002.0
2007-04-20 11:46:00,1.53588,1.53601,1.53578,1.53601,550800001.0
2007-04-20 11:47:00,1.53586,1.53612,1.53574,1.53598,451200001.0
2007-04-20 11:48:00,1.53596,1.53608,1.53579,1.5359,556400000.0
2007-04-20 11:49:00,1.53601,1.53604,1.53572,1.53581,464100000.0
2007-04-20 11:50:00,1.53586,1.53607,1.53579,1.53598,346800002.0
2007-04-20 11:51:00,1.53605,1.53621,1.53599,1.53603,145200000.0
2007-04-20 11:52:00,1.53606,1.53625,1.53603,1.53604,355700000.0
2007-04-20 11:53:00,1.53609,1.53625,1.53598,1.53606,172200001.0
2007-04-20 11:54:00,1.536,1.5361,1.53578,1.53586,361800000.0
2007-04-20 11:55:00,1.53597,1.53606,1.53571,1.53574,438700000.0
2007-04-20 11:56:00,1.53569,1.53576,1.53537,1.53546,443400001.0
2007-04-20 11:57:00,1.53548,1.53558,1.5352,1.53545,504400000.0
2007-04-20 11:58:00,1.53561,1.5358,1.5355,1.53551,472800001.0
2007-04-20 11:59:00,1.53554,1.53576,1.53543,1.5355,391500000.0
2007-04-20 12:00:00,1.53555,1.53564,1.53524,1.53545,500600002.0
2007-04-20 12:01:00,1.53542,1.53567,1.53536,1.53546,399400002.0
2007-04-20 12:02:00,1.53552,1.53566,1.53519,1.53519,328600000.0
2007-04-20 12:03:00,1.53526,1.5354,1.53514,1.53539,361700001.0
2007-04-20 12:04:00,1.53528,1.53536,1.53506,1.53515,364600000.0
2007-04-20 12:05:00,1.5352,1.53528,1.53504,1.53519,379500001.0
2007-04-20 12:06:00,1.5352,1.53545,1.53517,1.5353,401100000.0
2007-04-20 12:07:00,1.53525,1.53529,1.53489,1.53489,282200000.0
2007-04-20 12:08:00,1.53486,1.53502,1.53468,1.53495,535100000.0
2007-04-20 12:09:00,1.53497,1.53506,1.5348,1.5349,405900002.0
2007-04-20 12:10:00,1.5349,1.53508,1.53469,1.53508,364000001.0
2007-04-20 12:11:00,1.53513,1.53529,1.53488,1.53488,205400000.0
2007-04-20 12:12:00,1.5348,1.53498,1.53474,1.53481,214000000.0
2007-04-20 12:13:00,1.53469,1.53488,1.5346,1.5347,530000001.0
2007-04-20 12:14:00,1.53471,1.53495,1.53462,1.53491,597600001.0
2007-04-20 12:15:00,1.53505,1.53529,1.53497,1.53525,397600002.0
2007-04-20 12:16:00,1.5351,1.53515,1.53486,1.53512,480600003.0
2007-04-20 12:17:00,1.53518,1.5352,1.53504,1.53518,201900000.0
2007-04-20 12:18:00,1.5353,1.5353,1.53497,1.53514,282900000.0
2007-04-20 12:19:00,1.53502,1.53533,1.53501,1.5353,449300000.0
2007-04-20 12:20:00,1.53543,1.5355,1.53521,1.53541,479700000.0
2007-04-20 12:21:00,1.53552,1.5356,1.5354,1.53548,422000001.0
2007-04-20 12:22:00,1.53556,1.53563,1.53544,1.53553,287600000.0
2007-04-20 12:23:00,1.53545,1.53563,1.53534,1.53545,388700000.0
2007-04-20 12:24:00,1.53528,1.53558,1.53527,1.53546,611400000.0
2007-04-20 12:25:00,1.53545,1.53556,1.53528,1.5354,386400003.0
2007-04-20 12:26:00,1.53535,1.53569,1.53534,1.53569,455900000.0
2007-04-20 12:27:00,1.53577,1.5359,1.53552,1.53566,488400001.0
2007-04-20 12:28:00,1.53574,1.53582,1.53553,1.53562,490200001.0
2007-04-20 12:29:00,1.53549,1.53569,1.53543,1.53561,702000001.0
2007-04-20 12:30:00,1.53566,1.5359,1.53553,1.53573,637300000.0
2007-04-20 12:31:00,1.53589,1.53591,1.53559,1.53568,690700001.0
2007-04-20 12:32:00,1.53573,1.53595,1.53563,1.53573,779700003.0
2007-04-20 12:33:00,1.53579,1.53615,1.53572,1.5361,42200000.0
2007-04-20 12:34:00,1.53605,1.5364,1.53584,1.53589,580400002.0
2007-04-20 12:35:00,1.53597,1.53597,1.53559,1.53594,543100000.0
2007-04-20 12:36:00,1.53586,1.53599,1.53578,1.5359,427500000.0
2007-04-20 12:37:00,1.53591,1.53602,1.53583,1.53599,483700001.0
2007-04-20 12:38:00,1.53589,1.53623,1.53589,1.53597,681000001.0
2007-04-20 12:39:00,1.53618,1.53634,1.53594,1.53634,459500001.0
2007-04-20 12:40:00,1.53642,1.53657,1.53632,1.53641,477600001.0
2007-04-20 12:41:00,1.53613,1.53638,1.53606,1.53623,256600001.0
2007-04-20 12:42:00,1.53622,1.53642,1.53614,1.53637,374400002.0
2007-04-20 12:43:00,1.53642,1.53644,1.53611,1.53629,433500001.0
2007-04-20 12:44:00,1.53624,1.5364,1.53599,1.53617,469900001.0
2007-04-20 12:45:00,1.53628,1.5364,1.53604,1.53628,452300003.0
2007-04-20 12:46:00,1.53628,1.53632,1.53617,1.53629,486500001.0
2007-04-20 12:47:00,1.53621,1.53636,1.5361,1.53618,362000000.0
2007-04-20 12:48:00,1.53621,1.53643,1.53617,1.53624,443600000.0
2007-04-20 12:49:00,1.53625,1.53658,1.53619,1.5365,556100001.0
2007-04-20 12:50:00,1.53651,1.53655,1.5362,1.53627,510500000.0
2007-04-20 12:51:00,1.53634,1.53649,1.53607,1.53612,404900000.0
2007-04-20 12:52:00,1.53612,1.5363,1.53597,1.53611,315200000.0
2007-04-20 12:53:00,1.53614,1.5362,1.53597,1.53599,281600002.0
2007-04-20 12:54:00,1.53587,1.53599,1.53575,1.53577,439800000.0
2007-04-20 12:55:00,1.53581,1.53582,1.53555,1.53563,411500001.0
2007-04-20 12:56:00,1.53552,1.53552,1.53516,1.53523,358600001.0
2007-04-20 12:57:00,1.53515,1.53525,1.53489,1.53507,547000001.0
2007-04-20 12:58:00,1.53515,1.53517,1.53494,1.53499,359500000.0
2007-04-20 12:59:00,1.53494,1.53519,1.53486,1.53496,761300004.0
2007-04-20 13:00:00,1.53499,1.53504,1.53489,1.53504,201100000.0
2007-04-20 13:01:00,1.53508,1.53516,1.5349,1.53496,319300000.0
2007-04-20 13:02:00,1.53489,1.53521,1.53489,1.53505,365600000.0
2007-04-20 13:03:00,1.53499,1.53513,1.5349,1.53505,379000000.0
2007-04-20 13:04:00,1.53498,1.53506,1.53488,1.53493,277400001.0
2007-04-20 13:05:00,1.53506,1.53506,1.53498,1.535,132900000.0
2007-04-20 13:06:00,1.53508,1.53518,1.53491,1.53506,391400000.0
2007-04-20 13:07:00,1.53501,1.53519,1.53501,1.53509,281000000.0
2007-04-20 13:08:00,1.53512,1.53512,1.5349,1.53503,150300000.0
2007-04-20 13:09:00,1.53502,1.53516,1.53481,1.53493,309800000.0
2007-04-20 13:10:00,1.53498,1.53498,1.53485,1.5349,130100000.0
2007-04-20 13:11:00,1.53494,1.53511,1.53477,1.53493,393900001.0
2007-04-20 13:12:00,1.53488,1.53488,1.53462,1.53467,274600001.0
2007-04-20 13:13:00,1.53464,1.53477,1.5345,1.5347,341500003.0
2007-04-20 13:14:00,1.53468,1.53482,1.53463,1.53463,376600000.0
2007-04-20 13:15:00,1.53463,1.53471,1.53429,1.53451,434600001.0
2007-04-20 13:16:00,1.5345,1.53466,1.5345,1.53455,143200001.0
2007-04-20 13:17:00,1.53465,1.53465,1.53447,1.53451,104000000.0
2007-04-20 13:18:00,1.53451,1.53485,1.53449,1.53485,319700001.0
2007-04-20 13:19:00,1.53463,1.53476,1.53441,1.53473,288800000.0
2007-04-20 13:20:00,1.53479,1.53499,1.53473,1.53493,175400000.0
2007-04-20 13:21:00,1.53481,1.53481,1.53437,1.53437,142400000.0
2007-04-20 13:22:00,1.53439,1.53458,1.53438,1.53447,239400000.0
2007-04-20 13:23:00,1.53436,1.53457,1.53431,1.53442,281700001.0
2007-04-20 13:24:00,1.53447,1.53463,1.53447,1.53454,225700001.0
2007-04-20 13:25:00,1.53429,1.53461,1.53429,1.53461,162500001.0
2007-04-20 13:26:00,1.53459,1.53491,1.53452,1.53452,212000000.0
2007-04-20 13:27:00,1.53445,1.53474,1.53443,1.53454,347800002.0
2007-04-20 13:28:00,1.53458,1.5347,1.5345,1.53465,456800000.0
2007-04-20 13:29:00,1.53455,1.53468,1.53438,1.53452,597800000.0
2007-04-20 13:30:00,1.53457,1.53466,1.53424,1.53424,521700000.0
2007-04-20 13:31:00,1.53431,1.53469,1.53422,1.53443,546800001.0
2007-04-20 13:32:00,1.53464,1.53481,1.53464,1.53473,187800000.0
2007-04-20 13:33:00,1.53464,1.53482,1.53461,1.53463,412300002.0
2007-04-20 13:34:00,1.53472,1.53488,1.53458,1.53465,301800000.0
2007-04-20 13:35:00,1.53472,1.53494,1.53454,1.53477,369000000.0
2007-04-20 13:36:00,1.5346,1.5348,1.53454,1.53461,443600001.0
2007-04-20 13:37:00,1.53461,1.53483,1.53456,1.53472,442900001.0
2007-04-20 13:38:00,1.53469,1.53488,1.53449,1.53455,365800001.0
2007-04-20 13:39:00,1.53463,1.53477,1.53453,1.53461,277000001.0
2007-04-20 13:40:00,1.53437,1.53494,1.53437,1.53494,415600000.0
2007-04-20 13:41:00,1.53508,1.53508,1.53475,1.53487,268500001.0
2007-04-20 13:42:00,1.53491,1.53499,1.53482,1.53493,171400000.0
2007-04-20 13:43:00,1.53489,1.53489,1.53464,1.53478,111900000.0
2007-04-20 13:44:00,1.53481,1.53488,1.53471,1.53483,246700000.0
2007-04-20 13:45:00,1.53483,1.53492,1.53461,1.53463,481100002.0
2007-04-20 13:46:00,1.53467,1.53479,1.53456,1.53476,501300003.0
2007-04-20 13:47:00,1.53486,1.53508,1.53467,1.53488,504100002.0
2007-04-20 13:48:00,1.53493,1.53506,1.53469,1.53498,228200000.0
2007-04-20 13:49:00,1.53501,1.53507,1.53491,1.53495,242100000.0
2007-04-20 13:50:00,1.53489,1.53511,1.53489,1.53498,347100001.0
2007-04-20 13:51:00,1.53507,1.53518,1.53502,1.53509,294800001.0
2007-04-20 13:52:00,1.53497,1.5353,1.53496,1.53508,452000000.0
2007-04-20 13:53:00,1.53491,1.53515,1.53489,1.53498,501100002.0
2007-04-20 13:54:00,1.5348,1.53509,1.53472,1.53501,402600001.0
2007-04-20 13:55:00,1.53489,1.53512,1.53482,1.53485,279800000.0
2007-04-20 13:56:00,1.53492,1.53514,1.53485,1.53499,443100003.0
2007-04-20 13:57:00,1.53481,1.53484,1.53456,1.53482,342100001.0
2007-04-20 13:58:00,1.5348,1.5348,1.5345,1.53467,259200000.0
2007-04-20 13:59:00,1.5345,1.5348,1.53448,1.53469,439700001.0
2007-04-20 14:00:00,1.53462,1.53477,1.53459,1.53467,334400004.0
2007-04-20 14:01:00,1.53468,1.53469,1.53451,1.53457,394400001.0
2007-04-20 14:02:00,1.53456,1.53474,1.53456,1.53461,298400000.0
2007-04-20 14:03:00,1.53464,1.53484,1.53448,1.53459,468800001.0
2007-04-20 14:04:00,1.53456,1.53475,1.53442,1.53446,389600000.0
2007-04-20 14:05:00,1.5344,1.5344,1.53377,1.53377,348800001.0
2007-04-20 14:06:00,1.53378,1.53411,1.53371,1.53388,332100001.0
2007-04-20 14:07:00,1.53408,1.53416,1.5339,1.53396,320200000.0
2007-04-20 14:08:00,1.53392,1.53415,1.53366,1.53384,414700004.0
2007-04-20 14:09:00,1.53386,1.53404,1.5338,1.53385,179600002.0
2007-04-20 14:10:00,1.53374,1.53374,1.53315,1.53325,289500001.0
2007-04-20 14:11:00,1.53321,1.53321,1.53296,1.53316,150800000.0
2007-04-20 14:12:00,1.53308,1.53319,1.53279,1.53289,242900001.0
2007-04-20 14:13:00,1.53298,1.53331,1.53298,1.53311,152900000.0
2007-04-20 14:14:00,1.53306,1.53324,1.533,1.53311,208600000.0
2007-04-20 14:15:00,1.53316,1.53338,1.53289,1.53318,424300000.0
2007-04-20 14:16:00,1.53318,1.53327,1.53294,1.533,190500000.0
2007-04-20 14:17:00,1.53294,1.53332,1.53294,1.53306,676600002.0
2007-04-20 14:18:00,1.53306,1.53329,1.53289,1.53324,363200000.0
2007-04-20 14:19:00,1.53318,1.5333,1.53301,1.53318,403200001.0
2007-04-20 14:20:00,1.53314,1.53336,1.53298,1.53336,219400000.0
2007-04-20 14:21:00,1.53331,1.53344,1.5332,1.5332,374300000.0
2007-04-20 14:22:00,1.53344,1.53344,1.53307,1.53322,613400003.0
2007-04-20 14:23:00,1.53326,1.53329,1.53305,1.53313,189400001.0
2007-04-20 14:24:00,1.53317,1.53335,1.53284,1.53286,462000001.0
2007-04-20 14:25:00,1.53302,1.53326,1.53291,1.53299,560200000.0
2007-04-20 14:26:00,1.53305,1.53326,1.53298,1.5331,603700002.0
2007-04-20 14:27:00,1.53315,1.5333,1.53293,1.53306,486000000.0
2007-04-20 14:28:00,1.53288,1.53306,1.53258,1.53302,35400000.0
2007-04-20 14:29:00,1.53307,1.53354,1.53307,1.53334,61200000.0
2007-04-20 14:30:00,1.53366,1.53366,1.5301,1.53076,70200001.0
2007-04-20 14:31:00,1.53054,1.53121,1.53054,1.53102,44200000.0
2007-04-20 14:32:00,1.53093,1.53192,1.53093,1.53192,26200000.0
2007-04-20 14:33:00,1.53169,1.53169,1.53138,1.53138,28000000.0
2007-04-20 14:34:00,1.53129,1.53202,1.53114,1.53202,40800000.0
2007-04-20 14:35:00,1.53223,1.53223,1.53082,1.53082,45700000.0
2007-04-20 14:36:00,1.53095,1.53099,1.53034,1.53034,43800000.0
2007-04-20 14:37:00,1.53091,1.53109,1.53068,1.53076,25400000.0
2007-04-20 14:38:00,1.53056,1.53085,1.5303,1.53083,30400000.0
2007-04-20 14:39:00,1.5306,1.53085,1.5303,1.53062,42900000.0
2007-04-20 14:40:00,1.53037,1.53037,1.52994,1.53004,29000000.0
2007-04-20 14:41:00,1.5299,1.5302,1.52971,1.53015,32800000.0
2007-04-20 14:42:00,1.53002,1.53047,1.52983,1.52983,41800000.0
2007-04-20 14:43:00,1.53022,1.53028,1.52997,1.53005,59800000.0
2007-04-20 14:44:00,1.52997,1.53,1.52979,1.52991,37100000.0
2007-04-20 14:45:00,1.52985,1.53012,1.52974,1.52995,46000000.0
2007-04-20 14:46:00,1.53008,1.53017,1.52998,1.52998,48800000.0
2007-04-20 14:47:00,1.52997,1.52997,1.52958,1.5298,23800000.0
2007-04-20 14:48:00,1.52974,1.52974,1.52951,1.52973,26800000.0
2007-04-20 14:49:00,1.52976,1.52987,1.52963,1.52972,48600000.0
2007-04-20 14:50:00,1.52956,1.52976,1.52933,1.52951,34000000.0
2007-04-20 14:51:00,1.52945,1.52945,1.52922,1.52924,22600000.0
2007-04-20 14:52:00,1.52915,1.52948,1.52915,1.52941,35400000.0
2007-04-20 14:53:00,1.52916,1.52969,1.52879,1.52947,28000000.0
2007-04-20 14:54:00,1.52988,1.52989,1.52954,1.52964,77400001.0
2007-04-20 14:55:00,1.53006,1.53014,1.52921,1.52923,37800000.0
2007-04-20 14:56:00,1.52937,1.52958,1.52937,1.52942,32800000.0
2007-04-20 14:57:00,1.52952,1.52956,1.52926,1.52948,40200000.0
2007-04-20 14:58:00,1.52942,1.53088,1.52942,1.53073,52800000.0
2007-04-20 14:59:00,1.53061,1.5308,1.53033,1.53037,49800000.0
2007-04-20 15:00:00,1.53057,1.5309,1.53035,1.53049,50600000.0
2007-04-20 15:01:00,1.53105,1.53106,1.53041,1.53055,33400000.0
2007-04-20 15:02:00,1.53066,1.53099,1.53053,1.53099,32200000.0
2007-04-20 15:03:00,1.53095,1.53095,1.53047,1.5305,44800000.0
2007-04-20 15:04:00,1.53043,1.53097,1.53043,1.53097,30400000.0
2007-04-20 15:05:00,1.53082,1.53082,1.5306,1.53074,30000000.0
2007-04-20 15:06:00,1.53066,1.53117,1.53024,1.53089,21800000.0
2007-04-20 15:07:00,1.53121,1.53121,1.53088,1.53108,31700000.0
2007-04-20 15:08:00,1.53083,1.53092,1.53039,1.53064,43100000.0
2007-04-20 15:09:00,1.53079,1.53088,1.53066,1.53076,42900000.0
2007-04-20 15:10:00,1.53067,1.53077,1.53053,1.53054,60000000.0
2007-04-20 15:11:00,1.5305,1.53071,1.5305,1.53057,25800000.0
2007-04-20 15:12:00,1.53048,1.53057,1.53021,1.53044,30200000.0
2007-04-20 15:13:00,1.53054,1.53054,1.53033,1.53054,30600000.0
2007-04-20 15:14:00,1.53042,1.53045,1.53021,1.53021,25600000.0
2007-04-20 15:15:00,1.53028,1.53028,1.5297,1.53012,58100000.0
2007-04-20 15:16:00,1.53007,1.53009,1.5296,1.52964,27400000.0
2007-04-20 15:17:00,1.52952,1.52978,1.52932,1.52946,36700000.0
2007-04-20 15:18:00,1.52928,1.52999,1.52928,1.52999,36400000.0
2007-04-20 15:19:00,1.53,1.53,1.52961,1.52961,33900000.0
2007-04-20 15:20:00,1.52976,1.52995,1.52973,1.52986,33700000.0
2007-04-20 15:21:00,1.52988,1.53004,1.52979,1.53004,25600000.0
2007-04-20 15:22:00,1.53001,1.53015,1.52962,1.52988,37600000.0
2007-04-20 15:23:00,1.52998,1.52998,1.52964,1.52976,33400000.0
2007-04-20 15:24:00,1.52973,1.52973,1.52935,1.52951,39400001.0
2007-04-20 15:25:00,1.5295,1.52983,1.52939,1.52943,46200000.0
2007-04-20 15:26:00,1.52942,1.52974,1.52941,1.52974,56200001.0
2007-04-20 15:27:00,1.52986,1.53002,1.52966,1.52974,37200000.0
2007-04-20 15:28:00,1.52955,1.52955,1.52908,1.52928,33000000.0
2007-04-20 15:29:00,1.52936,1.5297,1.5292,1.52959,47200000.0
2007-04-20 15:30:00,1.52966,1.52967,1.52937,1.52963,26000000.0
2007-04-20 15:31:00,1.5296,1.52961,1.52942,1.52955,32800000.0
2007-04-20 15:32:00,1.52957,1.52957,1.52922,1.52932,56200000.0
2007-04-20 15:33:00,1.52926,1.52933,1.52904,1.52933,32400000.0
2007-04-20 15:34:00,1.52929,1.5296,1.52929,1.5294,30600000.0
2007-04-20 15:35:00,1.52951,1.52951,1.5291,1.5291,32600000.0
2007-04-20 15:36:00,1.52947,1.52955,1.52912,1.52933,46800000.0
2007-04-20 15:37:00,1.52947,1.52959,1.5294,1.52953,51800001.0
2007-04-20 15:38:00,1.52921,1.52941,1.52912,1.52941,36600000.0
2007-04-20 15:39:00,1.52928,1.52928,1.52871,1.52871,30400000.0
2007-04-20 15:40:00,1.52895,1.52899,1.52878,1.52878,26800000.0
2007-04-20 15:41:00,1.52906,1.52908,1.5287,1.52906,35200000.0
2007-04-20 15:42:00,1.52903,1.52917,1.52895,1.52917,28400000.0
2007-04-20 15:43:00,1.52923,1.52946,1.52896,1.52901,59000000.0
2007-04-20 15:44:00,1.52888,1.52888,1.5284,1.5287,24600000.0
2007-04-20 15:45:00,1.52859,1.52886,1.52851,1.52882,54700000.0
2007-04-20 15:46:00,1.52875,1.52888,1.52874,1.52874,30200000.0
2007-04-20 15:47:00,1.52872,1.5289,1.52856,1.5289,42200000.0
2007-04-20 15:48:00,1.52889,1.5289,1.52859,1.52878,33200000.0
2007-04-20 15:49:00,1.52875,1.52904,1.52875,1.52889,78800000.0
2007-04-20 15:50:00,1.52883,1.52901,1.5287,1.5287,30600000.0
2007-04-20 15:51:00,1.52881,1.52901,1.52876,1.52892,24000000.0
2007-04-20 15:52:00,1.52888,1.52888,1.52857,1.52864,38200000.0
2007-04-20 15:53:00,1.52859,1.52874,1.52852,1.52862,43600000.0
2007-04-20 15:54:00,1.52873,1.52873,1.52818,1.52818,34400000.0
2007-04-20 15:55:00,1.52843,1.52852,1.52806,1.52806,44200000.0
2007-04-20 15:56:00,1.5282,1.52852,1.52793,1.52849,41600000.0
2007-04-20 15:57:00,1.52843,1.52863,1.52833,1.52833,19600000.0
2007-04-20 15:58:00,1.52847,1.52866,1.5283,1.52862,25800000.0
2007-04-20 15:59:00,1.52851,1.52851,1.52823,1.52823,37700000.0
2007-04-20 16:00:00,1.52818,1.52836,1.52805,1.52821,23400000.0
2007-04-20 16:01:00,1.52815,1.52815,1.52775,1.52775,28000000.0
2007-04-20 16:02:00,1.52772,1.52779,1.52743,1.5276,32800000.0
2007-04-20 16:03:00,1.52769,1.52793,1.52761,1.52783,36000000.0
2007-04-20 16:04:00,1.52784,1.52834,1.52784,1.52818,30600000.0
2007-04-20 16:05:00,1.52821,1.52831,1.52759,1.52779,20000000.0
2007-04-20 16:06:00,1.52762,1.528,1.52758,1.52772,62400001.0
2007-04-20 16:07:00,1.52774,1.52789,1.52771,1.52781,42600000.0
2007-04-20 16:08:00,1.52799,1.52799,1.52771,1.52774,37600000.0
2007-04-20 16:09:00,1.52762,1.52803,1.52762,1.52789,50300000.0
2007-04-20 16:10:00,1.52793,1.52798,1.52768,1.52798,43400000.0
2007-04-20 16:11:00,1.52779,1.52801,1.52728,1.52728,21000000.0
2007-04-20 16:12:00,1.52724,1.52742,1.52702,1.52717,52900000.0
2007-04-20 16:13:00,1.52715,1.52723,1.52702,1.52708,34600000.0
2007-04-20 16:14:00,1.52712,1.52712,1.52668,1.5269,50400000.0
2007-04-20 16:15:00,1.52663,1.52674,1.52612,1.52638,40400000.0
2007-04-20 16:16:00,1.52641,1.52643,1.5261,1.52631,38600000.0
2007-04-20 16:17:00,1.52617,1.52644,1.52596,1.52618,49600000.0
2007-04-20 16:18:00,1.52627,1.52656,1.52608,1.52656,40200001.0
2007-04-20 16:19:00,1.52707,1.52707,1.52672,1.52687,44500000.0
2007-04-20 16:20:00,1.52688,1.52705,1.52675,1.527,38300000.0
2007-04-20 16:21:00,1.52685,1.52685,1.52633,1.52654,45400000.0
2007-04-20 16:22:00,1.5265,1.52657,1.52618,1.52644,56100001.0
2007-04-20 16:23:00,1.52658,1.52668,1.52645,1.52668,26800000.0
2007-04-20 16:24:00,1.52672,1.52674,1.52651,1.52659,28000000.0
2007-04-20 16:25:00,1.52662,1.52662,1.52612,1.52619,40200000.0
2007-04-20 16:26:00,1.52619,1.52619,1.52536,1.52545,47400000.0
2007-04-20 16:27:00,1.52553,1.5259,1.52553,1.52577,31500000.0
2007-04-20 16:28:00,1.52606,1.52643,1.526,1.5261,35400000.0
2007-04-20 16:29:00,1.52615,1.52647,1.52605,1.52644,32400000.0
2007-04-20 16:30:00,1.5261,1.52635,1.52562,1.52562,56400000.0
2007-04-20 16:31:00,1.52559,1.5257,1.52526,1.52526,36900000.0
2007-04-20 16:32:00,1.52539,1.52552,1.52502,1.52539,42900000.0
2007-04-20 16:33:00,1.52585,1.52585,1.52565,1.52565,61800001.0
2007-04-20 16:34:00,1.52587,1.526,1.52553,1.52579,75400000.0
2007-04-20 16:35:00,1.52602,1.52604,1.52584,1.52604,28400000.0
2007-04-20 16:36:00,1.52579,1.52603,1.52569,1.52598,34600000.0
2007-04-20 16:37:00,1.52596,1.52604,1.52575,1.52589,41600000.0
2007-04-20 16:38:00,1.52594,1.52638,1.52594,1.52632,47600000.0
2007-04-20 16:39:00,1.52641,1.52641,1.52615,1.52615,47000001.0
2007-04-20 16:40:00,1.5259,1.52615,1.5259,1.52615,22600000.0
2007-04-20 16:41:00,1.52575,1.52639,1.52575,1.52634,35200000.0
2007-04-20 16:42:00,1.52626,1.52626,1.52596,1.52606,35600000.0
2007-04-20 16:43:00,1.52604,1.52629,1.526,1.52608,44800000.0
2007-04-20 16:44:00,1.52606,1.52612,1.52586,1.52612,43000000.0
2007-04-20 16:45:00,1.52578,1.52599,1.52578,1.5259,49500000.0
2007-04-20 16:46:00,1.52616,1.52626,1.52591,1.52624,40600000.0
2007-04-20 16:47:00,1.52636,1.52643,1.5261,1.52621,44600000.0
2007-04-20 16:48:00,1.5263,1.5263,1.52567,1.52587,42400000.0
2007-04-20 16:49:00,1.52582,1.52606,1.52569,1.52606,34600000.0
2007-04-20 16:50:00,1.52607,1.52612,1.52594,1.52594,45800000.0
2007-04-20 16:51:00,1.52583,1.52611,1.52576,1.52611,25800000.0
2007-04-20 16:52:00,1.5261,1.52633,1.52599,1.52633,41200000.0
2007-04-20 16:53:00,1.52649,1.52651,1.52625,1.52649,48600000.0
2007-04-20 16:54:00,1.52647,1.52652,1.52635,1.52648,40500000.0
2007-04-20 16:55:00,1.52659,1.52659,1.52618,1.5264,30200000.0
2007-04-20 16:56:00,1.52631,1.52633,1.52621,1.52633,38000000.0
2007-04-20 16:57:00,1.52626,1.52652,1.52616,1.52652,22000000.0
2007-04-20 16:58:00,1.5263,1.52635,1.52599,1.52599,31400000.0
2007-04-20 16:59:00,1.52618,1.52619,1.52578,1.52599,31300000.0
2007-04-20 17:00:00,1.52548,1.52603,1.52548,1.52601,40200000.0
2007-04-20 17:01:00,1.52587,1.52616,1.52573,1.52585,48100000.0
2007-04-20 17:02:00,1.52609,1.52629,1.52609,1.52628,35600000.0
2007-04-20 17:03:00,1.52646,1.52648,1.5263,1.52642,61000000.0
2007-04-20 17:04:00,1.52641,1.52641,1.52608,1.52625,30200000.0
2007-04-20 17:05:00,1.52614,1.5263,1.52584,1.52618,21800000.0
2007-04-20 17:06:00,1.52604,1.52622,1.52595,1.52616,34000000.0
2007-04-20 17:07:00,1.52616,1.52621,1.52596,1.52598,49600000.0
2007-04-20 17:08:00,1.52591,1.5262,1.52591,1.52609,35200000.0
2007-04-20 17:09:00,1.52605,1.52606,1.52581,1.52606,44800000.0
2007-04-20 17:10:00,1.52574,1.52582,1.52554,1.52576,25600000.0
2007-04-20 17:11:00,1.52572,1.5258,1.52561,1.52566,25600000.0
2007-04-20 17:12:00,1.52582,1.52597,1.52582,1.52589,46400001.0
2007-04-20 17:13:00,1.52566,1.52597,1.52563,1.52591,33200000.0
2007-04-20 17:14:00,1.52543,1.52585,1.52543,1.5257,76500001.0
2007-04-20 17:15:00,1.52609,1.52616,1.52586,1.52607,45800000.0
2007-04-20 17:16:00,1.52598,1.52636,1.52591,1.52599,34000000.0
2007-04-20 17:17:00,1.52581,1.52608,1.52558,1.52589,50500000.0
2007-04-20 17:18:00,1.526,1.52604,1.52576,1.52597,36600000.0
2007-04-20 17:19:00,1.52589,1.52609,1.52574,1.52602,37600000.0
2007-04-20 17:20:00,1.52604,1.52604,1.52554,1.52567,34200000.0
2007-04-20 17:21:00,1.52609,1.52618,1.52571,1.52583,50600000.0
2007-04-20 17:22:00,1.52557,1.52587,1.52553,1.52574,45900000.0
2007-04-20 17:23:00,1.52547,1.52594,1.52547,1.52594,32800000.0
2007-04-20 17:24:00,1.52589,1.52602,1.5257,1.52591,34200000.0
2007-04-20 17:25:00,1.52583,1.52613,1.52583,1.52596,51200000.0
2007-04-20 17:26:00,1.52578,1.52603,1.52574,1.52594,42400000.0
2007-04-20 17:27:00,1.52598,1.52598,1.52568,1.52568,23200000.0
2007-04-20 17:28:00,1.52592,1.52592,1.5257,1.52576,49400001.0
2007-04-20 17:29:00,1.52584,1.52599,1.52553,1.52591,50500000.0
2007-04-20 17:30:00,1.52584,1.52607,1.52566,1.52598,68700001.0
2007-04-20 17:31:00,1.52605,1.52623,1.52599,1.52612,36000000.0
2007-04-20 17:32:00,1.52589,1.52615,1.52589,1.52598,35200000.0
2007-04-20 17:33:00,1.52601,1.52619,1.52601,1.52615,49600000.0
2007-04-20 17:34:00,1.52612,1.52627,1.52597,1.52627,50500000.0
2007-04-20 17:35:00,1.52628,1.52634,1.52616,1.52634,34200000.0
2007-04-20 17:36:00,1.52635,1.52645,1.52617,1.52628,69600000.0
2007-04-20 17:37:00,1.52619,1.52627,1.52568,1.52627,30400000.0
2007-04-20 17:38:00,1.52608,1.52632,1.52602,1.52602,41000000.0
2007-04-20 17:39:00,1.52617,1.52633,1.52596,1.52633,84900000.0
2007-04-20 17:40:00,1.52616,1.52634,1.52609,1.5261,24400000.0
2007-04-20 17:41:00,1.5262,1.52626,1.52606,1.52607,44400000.0
2007-04-20 17:42:00,1.52621,1.52631,1.52592,1.52631,55100001.0
2007-04-20 17:43:00,1.52635,1.52645,1.52599,1.52628,59100000.0
2007-04-20 17:44:00,1.52622,1.52632,1.52618,1.52621,30400000.0
2007-04-20 17:45:00,1.52638,1.52648,1.52626,1.52641,36000000.0
2007-04-20 17:46:00,1.52653,1.52659,1.52637,1.52659,51600001.0
2007-04-20 17:47:00,1.52641,1.52677,1.52638,1.52638,52500000.0
2007-04-20 17:48:00,1.52629,1.52648,1.52592,1.52648,41600000.0
2007-04-20 17:49:00,1.52652,1.52652,1.52595,1.52635,35000000.0
2007-04-20 17:50:00,1.52636,1.52639,1.5261,1.52639,15000000.0
2007-04-20 17:51:00,1.52631,1.52642,1.526,1.52603,22800000.0
2007-04-20 17:52:00,1.52624,1.52635,1.52607,1.52609,27700000.0
2007-04-20 17:53:00,1.52598,1.52613,1.52593,1.52604,25600000.0
2007-04-20 17:54:00,1.52602,1.52616,1.52553,1.52596,33200000.0
2007-04-20 17:55:00,1.52595,1.52619,1.52542,1.52619,44400000.0
2007-04-20 17:56:00,1.5261,1.52633,1.5261,1.52619,30400000.0
2007-04-20 17:57:00,1.52616,1.52634,1.52591,1.52623,57800000.0
2007-04-20 17:58:00,1.52631,1.52651,1.52613,1.52651,48700000.0
2007-04-20 17:59:00,1.52637,1.52665,1.52622,1.52634,52800001.0
2007-04-20 18:00:00,1.5266,1.5266,1.5263,1.52639,56500000.0
2007-04-20 18:01:00,1.52651,1.52662,1.52615,1.52638,55400000.0
2007-04-20 18:02:00,1.52659,1.5267,1.52656,1.5267,57000000.0
2007-04-20 18:03:00,1.52656,1.52679,1.52644,1.52644,30400000.0
2007-04-20 18:04:00,1.52671,1.52671,1.52646,1.52646,41900000.0
2007-04-20 18:05:00,1.52664,1.52669,1.52647,1.52669,35200000.0
2007-04-20 18:06:00,1.52663,1.5269,1.5265,1.52656,53200001.0
2007-04-20 18:07:00,1.52672,1.52672,1.52641,1.52661,37500000.0
2007-04-20 18:08:00,1.52654,1.52684,1.52654,1.52657,43200000.0
2007-04-20 18:09:00,1.52666,1.52689,1.52666,1.52671,57600000.0
2007-04-20 18:10:00,1.52666,1.5267,1.52642,1.52655,32600000.0
2007-04-20 18:11:00,1.5266,1.52672,1.5264,1.52648,55800000.0
2007-04-20 18:12:00,1.52654,1.52659,1.5264,1.5264,38400000.0
2007-04-20 18:13:00,1.52646,1.52657,1.52628,1.52649,38600000.0
2007-04-20 18:14:00,1.52596,1.52674,1.52596,1.5266,23400000.0
2007-04-20 18:15:00,1.5264,1.52675,1.5264,1.52657,36000000.0
2007-04-20 18:16:00,1.52672,1.52674,1.52655,1.52658,24000000.0
2007-04-20 18:17:00,1.52668,1.52682,1.52652,1.52654,45900000.0
2007-04-20 18:18:00,1.52658,1.5267,1.52642,1.52663,32400000.0
2007-04-20 18:19:00,1.52675,1.52675,1.52658,1.52663,29600000.0
2007-04-20 18:20:00,1.5265,1.52689,1.5265,1.52663,35600000.0
2007-04-20 18:21:00,1.52662,1.52672,1.52649,1.52664,47500000.0
2007-04-20 18:22:00,1.52667,1.52667,1.5265,1.5265,40200000.0
2007-04-20 18:23:00,1.5264,1.5266,1.52637,1.52655,39600001.0
2007-04-20 18:24:00,1.52671,1.52672,1.52634,1.52636,51700000.0
2007-04-20 18:25:00,1.5265,1.52661,1.52633,1.52648,35300000.0
2007-04-20 18:26:00,1.52642,1.52647,1.52633,1.52642,34200000.0
2007-04-20 18:27:00,1.52623,1.52644,1.52595,1.52644,30000000.0
2007-04-20 18:28:00,1.52636,1.52657,1.52634,1.52634,28000000.0
2007-04-20 18:29:00,1.5263,1.52652,1.52621,1.52638,47400000.0
2007-04-20 18:30:00,1.52656,1.52656,1.52634,1.52644,49400000.0
2007-04-20 18:31:00,1.52646,1.52662,1.5264,1.52655,21000000.0
2007-04-20 18:32:00,1.52657,1.52657,1.52624,1.52646,35600000.0
2007-04-20 18:33:00,1.52656,1.52661,1.52638,1.5264,49400000.0
2007-04-20 18:34:00,1.52639,1.52639,1.52616,1.52635,33000000.0
2007-04-20 18:35:00,1.52638,1.5265,1.52626,1.52642,35000000.0
2007-04-20 18:36:00,1.52622,1.52659,1.52622,1.52642,71400000.0
2007-04-20 18:37:00,1.52664,1.52667,1.52642,1.52654,33000000.0
2007-04-20 18:38:00,1.52639,1.52665,1.52628,1.52656,29000000.0
2007-04-20 18:39:00,1.52637,1.52665,1.52637,1.52657,22400000.0
2007-04-20 18:40:00,1.5265,1.52661,1.52617,1.5262,24400000.0
2007-04-20 18:41:00,1.52639,1.52666,1.52639,1.52657,25800000.0
2007-04-20 18:42:00,1.5263,1.52636,1.52602,1.52627,43200000.0
2007-04-20 18:43:00,1.52597,1.5263,1.52591,1.52614,40300000.0
2007-04-20 18:44:00,1.52626,1.52629,1.52615,1.52615,32400000.0
2007-04-20 18:45:00,1.52639,1.52649,1.52628,1.52628,32800000.0
2007-04-20 18:46:00,1.5265,1.52657,1.52643,1.52643,25200000.0
2007-04-20 18:47:00,1.52666,1.5267,1.52649,1.52652,37600000.0
2007-04-20 18:48:00,1.52656,1.5268,1.52647,1.52665,35400000.0
2007-04-20 18:49:00,1.52672,1.52681,1.5265,1.52663,25600000.0
2007-04-20 18:50:00,1.52674,1.52685,1.52657,1.52677,38200000.0
2007-04-20 18:51:00,1.5266,1.5266,1.52622,1.52624,46600000.0
2007-04-20 18:52:00,1.52601,1.52635,1.52601,1.52625,38000000.0
2007-04-20 18:53:00,1.5264,1.52653,1.52625,1.52625,24600000.0
2007-04-20 18:54:00,1.5264,1.52644,1.52611,1.52644,22000000.0
2007-04-20 18:55:00,1.5262,1.52642,1.52617,1.52628,27600000.0
2007-04-20 18:56:00,1.52602,1.52639,1.52586,1.52586,45700000.0
2007-04-20 18:57:00,1.52619,1.52635,1.52619,1.52635,38200000.0
2007-04-20 18:58:00,1.5263,1.52639,1.52619,1.52621,30600000.0
2007-04-20 18:59:00,1.52636,1.52638,1.52591,1.52626,30200000.0
2007-04-20 19:00:00,1.52639,1.52666,1.52632,1.52656,32600000.0
2007-04-20 19:01:00,1.52679,1.52683,1.52649,1.5266,48100000.0
2007-04-20 19:02:00,1.52657,1.5267,1.52643,1.5267,39700000.0
2007-04-20 19:03:00,1.52658,1.52688,1.5265,1.52671,47400000.0
2007-04-20 19:04:00,1.52676,1.52678,1.52638,1.52658,38800000.0
2007-04-20 19:05:00,1.52665,1.52681,1.52658,1.52667,33200000.0
2007-04-20 19:06:00,1.52674,1.52674,1.52661,1.52674,18200000.0
2007-04-20 19:07:00,1.52669,1.52684,1.52654,1.52684,41800000.0
2007-04-20 19:08:00,1.52659,1.52681,1.52659,1.52679,25000000.0
2007-04-20 19:09:00,1.52676,1.52676,1.52649,1.52662,39500000.0
2007-04-20 19:10:00,1.52696,1.52712,1.52657,1.52657,60300000.0
2007-04-20 19:11:00,1.52656,1.52682,1.52656,1.52676,31500000.0
2007-04-20 19:12:00,1.52667,1.527,1.52667,1.527,30200000.0
2007-04-20 19:13:00,1.52701,1.52709,1.52691,1.52709,39200000.0
2007-04-20 19:14:00,1.52697,1.52721,1.5269,1.52715,34100000.0
2007-04-20 19:15:00,1.52692,1.52703,1.52676,1.52693,22400000.0
2007-04-20 19:16:00,1.52668,1.52702,1.52668,1.52681,29800000.0
2007-04-20 19:17:00,1.52667,1.5269,1.52665,1.52677,37400000.0
2007-04-20 19:18:00,1.52685,1.52685,1.52667,1.5268,44000000.0
2007-04-20 19:19:00,1.52693,1.52693,1.52647,1.52685,39800000.0
2007-04-20 19:20:00,1.52683,1.52687,1.52654,1.52674,44400000.0
2007-04-20 19:21:00,1.52649,1.52675,1.52649,1.52675,20800000.0
2007-04-20 19:22:00,1.52686,1.52702,1.52676,1.52689,45500000.0
2007-04-20 19:23:00,1.5267,1.52692,1.52645,1.5269,36800000.0
2007-04-20 19:24:00,1.52682,1.52688,1.52665,1.52674,51500000.0
2007-04-20 19:25:00,1.52693,1.52693,1.5267,1.5269,54000001.0
2007-04-20 19:26:00,1.52663,1.52687,1.52642,1.52678,27600000.0
2007-04-20 19:27:00,1.52666,1.52679,1.52643,1.52679,40200000.0
2007-04-20 19:28:00,1.5265,1.5266,1.52633,1.52644,53800001.0
2007-04-20 19:29:00,1.52653,1.52685,1.52641,1.52685,24700000.0
2007-04-20 19:30:00,1.52698,1.5271,1.52692,1.52692,39200000.0
2007-04-20 19:31:00,1.52714,1.52717,1.52696,1.52711,51800000.0
2007-04-20 19:32:00,1.527,1.52716,1.52691,1.52709,34600000.0
2007-04-20 19:33:00,1.52709,1.52713,1.52678,1.52713,50100000.0
2007-04-20 19:34:00,1.52701,1.52701,1.52668,1.52668,29400000.0
2007-04-20 19:35:00,1.52659,1.52692,1.52631,1.52692,48000001.0
2007-04-20 19:36:00,1.52683,1.52706,1.52662,1.5268,32800000.0
2007-04-20 19:37:00,1.52698,1.52726,1.5268,1.5268,48200000.0
2007-04-20 19:38:00,1.52668,1.52693,1.52668,1.52668,54200001.0
2007-04-20 19:39:00,1.52673,1.52682,1.52658,1.52671,37100000.0
2007-04-20 19:40:00,1.5265,1.52668,1.52636,1.52649,53400000.0
2007-04-20 19:41:00,1.52654,1.52687,1.52654,1.52679,39600000.0
2007-04-20 19:42:00,1.5267,1.52693,1.52665,1.52693,42200000.0
2007-04-20 19:43:00,1.52677,1.52686,1.52639,1.52666,30400000.0
2007-04-20 19:44:00,1.52651,1.52652,1.52623,1.52641,47000000.0
2007-04-20 19:45:00,1.52626,1.52639,1.52615,1.52638,41000000.0
2007-04-20 19:46:00,1.52632,1.5264,1.52599,1.52599,40200000.0
2007-04-20 19:47:00,1.52634,1.52666,1.52634,1.52657,42200000.0
2007-04-20 19:48:00,1.5268,1.5268,1.52658,1.52658,35900000.0
2007-04-20 19:49:00,1.52649,1.52659,1.52643,1.52643,47200000.0
2007-04-20 19:50:00,1.52673,1.52673,1.52647,1.52657,50000001.0
2007-04-20 19:51:00,1.52636,1.5266,1.52636,1.52657,74899998.0
2007-04-20 19:52:00,1.52646,1.52661,1.52632,1.52642,26800000.0
2007-04-20 19:53:00,1.52645,1.52659,1.52625,1.52645,39600000.0
2007-04-20 19:54:00,1.52647,1.52652,1.52647,1.52647,13200000.0
2007-04-20 19:55:00,1.52637,1.52645,1.52625,1.52625,54600000.0
2007-04-20 19:56:00,1.52633,1.52636,1.52611,1.52627,61900000.0
2007-04-20 19:57:00,1.52635,1.52635,1.52609,1.52626,26400000.0
2007-04-20 19:58:00,1.52619,1.52634,1.52619,1.52619,25400000.0
2007-04-20 19:59:00,1.52628,1.5264,1.52616,1.52623,40200000.0
2007-04-20 20:00:00,1.52624,1.5265,1.52614,1.52614,34400000.0
2007-04-20 20:01:00,1.5265,1.5265,1.5262,1.5262,35200000.0
2007-04-20 20:02:00,1.52633,1.52635,1.52606,1.52635,36400000.0
2007-04-20 20:03:00,1.5261,1.5261,1.52585,1.526,42000000.0
2007-04-20 20:04:00,1.52636,1.52636,1.52595,1.52616,44200000.0
2007-04-20 20:05:00,1.52617,1.52639,1.52617,1.52619,50800000.0
2007-04-20 20:06:00,1.52627,1.52645,1.52615,1.5263,44800000.0
2007-04-20 20:07:00,1.52633,1.52647,1.52604,1.52641,68800002.0
2007-04-20 20:08:00,1.52638,1.52643,1.52609,1.52633,26300000.0
2007-04-20 20:09:00,1.5264,1.52645,1.5264,1.52643,30800000.0
2007-04-20 20:10:00,1.52601,1.52643,1.52601,1.52637,56000001.0
2007-04-20 20:11:00,1.5264,1.52642,1.52624,1.52631,21800000.0
2007-04-20 20:12:00,1.52644,1.52644,1.52599,1.52628,41700000.0
2007-04-20 20:13:00,1.52633,1.52633,1.52612,1.52618,51600001.0
2007-04-20 20:14:00,1.52609,1.52616,1.52555,1.52615,43400000.0
2007-04-20 20:15:00,1.52625,1.52625,1.52607,1.52624,40800000.0
2007-04-20 20:16:00,1.52628,1.52632,1.52603,1.52604,56800000.0
2007-04-20 20:17:00,1.52609,1.52626,1.52587,1.52624,34000000.0
2007-04-20 20:18:00,1.52624,1.52632,1.52601,1.52611,39000000.0
2007-04-20 20:19:00,1.52632,1.52635,1.52617,1.52635,35800000.0
2007-04-20 20:20:00,1.52639,1.52656,1.52625,1.52625,31000000.0
2007-04-20 20:21:00,1.52627,1.52638,1.52624,1.52635,49400001.0
2007-04-20 20:22:00,1.52642,1.52642,1.52613,1.52618,35200000.0
2007-04-20 20:23:00,1.52618,1.52621,1.52586,1.5261,62400000.0
2007-04-20 20:24:00,1.52635,1.52635,1.52616,1.52616,30600000.0
2007-04-20 20:25:00,1.52638,1.52638,1.52601,1.52606,46400000.0
2007-04-20 20:26:00,1.52627,1.52627,1.52584,1.52614,49300000.0
2007-04-20 20:27:00,1.52626,1.52628,1.52577,1.52603,64600000.0
2007-04-20 20:28:00,1.52627,1.52627,1.52598,1.526,31800000.0
2007-04-20 20:29:00,1.52613,1.52616,1.52567,1.52598,45000000.0
2007-04-20 20:30:00,1.52605,1.52605,1.52587,1.52602,42200000.0
2007-04-20 20:31:00,1.52591,1.52609,1.52552,1.52609,49600000.0
2007-04-20 20:32:00,1.52591,1.52614,1.52564,1.52614,45300000.0
2007-04-20 20:33:00,1.52617,1.52617,1.52586,1.52603,36400000.0
2007-04-20 20:34:00,1.5259,1.52608,1.52582,1.52608,48600000.0
2007-04-20 20:35:00,1.52598,1.52606,1.52569,1.52569,33000000.0
2007-04-20 20:36:00,1.52571,1.52582,1.52555,1.52555,44800000.0
2007-04-20 20:37:00,1.52563,1.52565,1.52539,1.52558,39600000.0
2007-04-20 20:38:00,1.52548,1.52558,1.52521,1.52521,35200000.0
2007-04-20 20:39:00,1.52503,1.52529,1.52491,1.52504,39600000.0
2007-04-20 20:40:00,1.52506,1.52529,1.52506,1.52525,44000000.0
2007-04-20 20:41:00,1.52528,1.52533,1.52499,1.52533,50900000.0
2007-04-20 20:42:00,1.52529,1.52537,1.52497,1.52534,37400000.0
2007-04-20 20:43:00,1.52529,1.52552,1.52508,1.52508,27200000.0
2007-04-20 20:44:00,1.52545,1.52572,1.52534,1.52551,57300000.0
2007-04-20 20:45:00,1.52522,1.5255,1.52519,1.52539,33200000.0
2007-04-20 20:46:00,1.52538,1.52538,1.52511,1.52537,47600000.0
2007-04-20 20:47:00,1.52524,1.52539,1.52499,1.52518,50000001.0
2007-04-20 20:48:00,1.52492,1.52516,1.52492,1.52502,98700000.0
2007-04-20 20:49:00,1.52497,1.52503,1.52493,1.525,28200000.0
2007-04-20 20:50:00,1.52475,1.52494,1.52475,1.52494,39800001.0
2007-04-20 20:51:00,1.52506,1.52554,1.52506,1.52542,28000000.0
2007-04-20 20:52:00,1.52524,1.52532,1.525,1.525,45200000.0
2007-04-20 20:53:00,1.52513,1.5252,1.52497,1.52497,28200000.0
2007-04-20 20:54:00,1.52464,1.52506,1.52464,1.52499,55800000.0
2007-04-20 20:55:00,1.52503,1.52547,1.52496,1.52541,30700000.0
2007-04-20 20:56:00,1.52517,1.52541,1.52517,1.52539,22600000.0
2007-04-20 20:57:00,1.52544,1.52553,1.5251,1.5251,38100000.0
2007-04-20 20:58:00,1.5251,1.52526,1.525,1.52524,38000000.0
2007-04-20 20:59:00,1.52522,1.52543,1.52521,1.52543,42200000.0
2007-04-20 21:00:00,1.5253,1.52536,1.52491,1.52528,26000000.0
2007-04-20 21:01:00,1.52533,1.52551,1.52493,1.52493,30600000.0
2007-04-20 21:02:00,1.52535,1.52559,1.52502,1.52558,47200000.0
2007-04-20 21:03:00,1.52563,1.52563,1.52548,1.52548,20800000.0
2007-04-20 21:04:00,1.52568,1.52577,1.52557,1.52571,33700000.0
2007-04-20 21:05:00,1.52551,1.52589,1.52539,1.52549,49600001.0
2007-04-20 21:06:00,1.52559,1.52569,1.52529,1.52569,35400000.0
2007-04-20 21:07:00,1.52593,1.52601,1.52583,1.5259,31700000.0
2007-04-20 21:08:00,1.52576,1.52586,1.52573,1.52579,31400000.0
2007-04-20 21:09:00,1.52591,1.52597,1.52574,1.52592,30200000.0
2007-04-20 21:10:00,1.52594,1.52594,1.52554,1.52566,38200000.0
2007-04-20 21:11:00,1.52585,1.52605,1.52568,1.52577,34000000.0
2007-04-20 21:12:00,1.52588,1.52594,1.52572,1.52577,45000000.0
2007-04-20 21:13:00,1.52573,1.52589,1.5257,1.52578,42200000.0
2007-04-20 21:14:00,1.52581,1.52602,1.52572,1.52587,39600000.0
2007-04-20 21:15:00,1.52584,1.52601,1.52584,1.5259,54000001.0
2007-04-20 21:16:00,1.52578,1.52624,1.52578,1.52624,35600000.0
2007-04-20 21:17:00,1.52633,1.52657,1.52606,1.52606,37700000.0
2007-04-20 21:18:00,1.52658,1.52658,1.52592,1.52633,38200000.0
2007-04-20 21:19:00,1.5265,1.52662,1.52641,1.52646,37000000.0
2007-04-20 21:20:00,1.52646,1.52659,1.52634,1.5264,27000000.0
2007-04-20 21:21:00,1.52635,1.52647,1.52617,1.52628,20400000.0
2007-04-20 21:22:00,1.52594,1.52642,1.52594,1.52622,34900000.0
2007-04-20 21:23:00,1.52632,1.52702,1.52632,1.52649,35200000.0
2007-04-20 21:24:00,1.52689,1.5275,1.52668,1.52668,46000000.0
2007-04-20 21:25:00,1.52662,1.52677,1.52628,1.52628,47000000.0
2007-04-20 21:26:00,1.52655,1.52698,1.52655,1.52675,28200000.0
2007-04-20 21:27:00,1.52683,1.52688,1.52676,1.52679,30400000.0
2007-04-20 21:28:00,1.52681,1.52697,1.52681,1.52685,29000000.0
2007-04-20 21:29:00,1.52686,1.52701,1.52669,1.52697,32200000.0
2007-04-20 21:30:00,1.52693,1.52693,1.52666,1.52666,30600000.0
2007-04-20 21:31:00,1.5267,1.52673,1.52655,1.52668,31300000.0
2007-04-20 21:32:00,1.52669,1.52669,1.52632,1.52632,42600000.0
2007-04-20 21:33:00,1.52643,1.52654,1.52614,1.5263,30900000.0
2007-04-20 21:34:00,1.52623,1.52642,1.52611,1.52615,58800001.0
2007-04-20 21:35:00,1.52608,1.52628,1.52581,1.52628,29400000.0
2007-04-20 21:36:00,1.5264,1.5264,1.52599,1.52632,40700000.0
2007-04-20 21:37:00,1.52642,1.52642,1.5262,1.52632,41100000.0
2007-04-20 21:38:00,1.52626,1.52638,1.52615,1.52638,36600000.0
2007-04-20 21:39:00,1.52623,1.52646,1.52623,1.52641,40900000.0
2007-04-20 21:40:00,1.52624,1.52643,1.52622,1.52626,25800000.0
2007-04-20 21:41:00,1.52619,1.52638,1.52614,1.52633,40900000.0
2007-04-20 21:42:00,1.52642,1.52642,1.52589,1.52589,29600000.0
2007-04-20 21:43:00,1.5262,1.5263,1.5261,1.5263,18400000.0
2007-04-20 21:44:00,1.52608,1.5262,1.52593,1.52595,33000000.0
2007-04-20 21:45:00,1.52608,1.5262,1.52608,1.5261,28000000.0
2007-04-20 21:46:00,1.52588,1.52603,1.52575,1.52587,32000000.0
2007-04-20 21:47:00,1.52588,1.52611,1.52588,1.52597,33200000.0
2007-04-20 21:48:00,1.52619,1.52619,1.52588,1.52603,71900001.0
2007-04-20 21:49:00,1.52615,1.5262,1.52606,1.5262,23000000.0
2007-04-20 21:50:00,1.52628,1.5263,1.5261,1.5261,52500000.0
2007-04-20 21:51:00,1.52605,1.52625,1.52605,1.5262,37800000.0
2007-04-20 21:52:00,1.5261,1.5263,1.52603,1.5262,54400000.0
2007-04-20 21:53:00,1.52627,1.52646,1.52621,1.52634,24400000.0
2007-04-20 21:54:00,1.52642,1.52676,1.52633,1.52642,38800000.0
2007-04-20 21:55:00,1.52634,1.52643,1.52621,1.52634,55700000.0
2007-04-20 21:56:00,1.52626,1.52632,1.52613,1.52632,47000000.0
2007-04-20 21:57:00,1.52638,1.52661,1.52602,1.52623,48400001.0
2007-04-20 21:58:00,1.52618,1.52633,1.52585,1.52585,49000000.0
2007-04-20 21:59:00,1.52589,1.52632,1.52589,1.5259,40200000.0
2007-04-20 22:00:00,1.52588,1.526,1.52585,1.526,56200000.0
2007-04-20 22:01:00,1.52602,1.52615,1.52582,1.52585,41900000.0
2007-04-20 22:02:00,1.52607,1.52617,1.52596,1.52598,32600000.0
2007-04-20 22:03:00,1.52627,1.52659,1.52626,1.52659,32200000.0
2007-04-20 22:04:00,1.5266,1.52677,1.52632,1.5266,33200001.0
2007-04-20 22:05:00,1.52671,1.5268,1.52657,1.5268,52400000.0
2007-04-20 22:06:00,1.52687,1.52709,1.52662,1.52709,50000000.0
2007-04-20 22:07:00,1.52704,1.52711,1.52665,1.52665,30600000.0
2007-04-20 22:08:00,1.52657,1.52706,1.52657,1.52683,40800000.0
2007-04-20 22:09:00,1.52653,1.52658,1.52618,1.52641,26400000.0
2007-04-20 22:10:00,1.52629,1.5265,1.52607,1.5265,52400000.0
2007-04-20 22:11:00,1.52647,1.52659,1.52632,1.52639,37400000.0
2007-04-20 22:12:00,1.52653,1.52667,1.52643,1.52647,67100000.0
2007-04-20 22:13:00,1.5266,1.52673,1.52649,1.5265,37600000.0
2007-04-20 22:14:00,1.52638,1.52675,1.52634,1.52634,49500000.0
2007-04-20 22:15:00,1.52648,1.52662,1.52636,1.5265,46600000.0
2007-04-20 22:16:00,1.52656,1.52669,1.52629,1.52629,37000000.0
2007-04-20 22:17:00,1.52661,1.5267,1.52645,1.52652,23800000.0
2007-04-20 22:18:00,1.52663,1.52663,1.52636,1.52636,31700000.0
2007-04-20 22:19:00,1.52635,1.52667,1.52635,1.5265,30000000.0
2007-04-20 22:20:00,1.52636,1.52656,1.52625,1.52645,51600000.0
2007-04-20 22:21:00,1.52623,1.52644,1.52602,1.52637,24800000.0
2007-04-20 22:22:00,1.52649,1.52649,1.52617,1.52631,67600000.0
2007-04-20 22:23:00,1.52645,1.5265,1.52611,1.52611,38400000.0
2007-04-20 22:24:00,1.52618,1.5263,1.52602,1.5262,44100000.0
2007-04-20 22:25:00,1.52603,1.52613,1.52593,1.52608,33200000.0
2007-04-20 22:26:00,1.52585,1.52592,1.52575,1.52575,37600000.0
2007-04-20 22:27:00,1.52542,1.52542,1.52506,1.52526,37600000.0
2007-04-20 22:28:00,1.52506,1.52526,1.52502,1.52523,47200000.0
2007-04-20 22:29:00,1.52542,1.52556,1.52529,1.52556,32000000.0
2007-04-20 22:30:00,1.52581,1.5259,1.52575,1.52583,41800000.0
2007-04-20 22:31:00,1.52597,1.52607,1.52538,1.526,23000000.0
2007-04-20 22:32:00,1.52593,1.52605,1.52585,1.52602,49000000.0
2007-04-20 22:33:00,1.52594,1.52606,1.5258,1.52586,37600000.0
2007-04-20 22:34:00,1.52583,1.52608,1.52571,1.52587,30600000.0
2007-04-20 22:35:00,1.52599,1.52627,1.52599,1.52614,34500000.0
2007-04-20 22:36:00,1.52618,1.52658,1.52568,1.52568,41600000.0
2007-04-20 22:37:00,1.52622,1.52631,1.52606,1.52617,47000000.0
2007-04-20 22:38:00,1.52609,1.52615,1.52576,1.52596,35600000.0
2007-04-20 22:39:00,1.52603,1.52624,1.52603,1.52615,25800000.0
2007-04-20 22:40:00,1.52612,1.5262,1.52577,1.52577,38000000.0
2007-04-20 22:41:00,1.52606,1.52618,1.52596,1.52597,34000000.0
2007-04-20 22:42:00,1.52601,1.52609,1.52574,1.52589,43400000.0
2007-04-20 22:43:00,1.5261,1.52622,1.52595,1.52595,41000000.0
2007-04-20 22:44:00,1.5259,1.52605,1.52588,1.52605,30600000.0
2007-04-20 22:45:00,1.52609,1.52615,1.52591,1.52615,20200000.0
2007-04-20 22:46:00,1.5261,1.52618,1.52597,1.52597,24800000.0
2007-04-20 22:47:00,1.52609,1.5261,1.52593,1.52606,51600000.0
2007-04-20 22:48:00,1.5259,1.52627,1.5259,1.52609,29200000.0
2007-04-20 22:49:00,1.52599,1.52618,1.52577,1.52597,27900000.0
2007-04-20 22:50:00,1.52623,1.52629,1.52593,1.52593,37400000.0
2007-04-20 22:51:00,1.52622,1.52645,1.52616,1.52645,25800000.0
2007-04-20 22:52:00,1.52616,1.52628,1.52582,1.52595,42600000.0
2007-04-20 22:53:00,1.52642,1.52659,1.52615,1.52648,39600000.0
2007-04-20 22:54:00,1.52639,1.52639,1.52617,1.52619,36400000.0
2007-04-20 22:55:00,1.52622,1.52622,1.52572,1.52572,35400000.0
2007-04-20 22:56:00,1.52602,1.52622,1.52599,1.52622,23200000.0
2007-04-20 22:57:00,1.52613,1.52628,1.52587,1.52587,33600000.0
2007-04-20 22:58:00,1.52612,1.52631,1.52612,1.52613,29400000.0
2007-04-20 22:59:00,1.52634,1.52652,1.52624,1.52646,44400000.0
2007-04-22 23:00:00,1.52645,1.52666,1.52619,1.52625,46100000.0
2007-04-22 23:01:00,1.52625,1.52728,1.52625,1.52728,34700000.0
2007-04-22 23:02:00,1.52708,1.52708,1.5265,1.5265,34000000.0
2007-04-22 23:03:00,1.527,1.527,1.52675,1.52675,55600001.0
2007-04-22 23:04:00,1.52674,1.52674,1.52655,1.52655,26400000.0
2007-04-22 23:05:00,1.52626,1.52648,1.52578,1.52648,27800000.0
2007-04-22 23:06:00,1.52652,1.52652,1.52596,1.52625,46000000.0
2007-04-22 23:07:00,1.52667,1.52699,1.52657,1.52657,33900000.0
2007-04-22 23:08:00,1.52636,1.52663,1.5262,1.52663,28900000.0
2007-04-22 23:09:00,1.52661,1.52689,1.52661,1.52661,39000000.0
2007-04-22 23:10:00,1.52685,1.52711,1.52662,1.52675,47600000.0
2007-04-22 23:11:00,1.52725,1.52763,1.52708,1.52729,66600000.0
2007-04-22 23:12:00,1.5275,1.5275,1.52682,1.52695,31800000.0
2007-04-22 23:13:00,1.52566,1.5265,1.52566,1.52639,29800000.0
2007-04-22 23:14:00,1.52725,1.52728,1.5271,1.5272,27400000.0
2007-04-22 23:15:00,1.52656,1.52685,1.52614,1.52665,57400001.0
2007-04-22 23:16:00,1.52687,1.52708,1.52686,1.52703,30200000.0
2007-04-22 23:17:00,1.52665,1.52665,1.52638,1.52638,37600000.0
2007-04-22 23:18:00,1.52649,1.52652,1.52612,1.52634,91200000.0
2007-04-22 23:19:00,1.52641,1.5266,1.52638,1.52643,44800000.0
2007-04-22 23:20:00,1.52658,1.52658,1.5261,1.52643,39200000.0
2007-04-22 23:21:00,1.52662,1.52664,1.52646,1.52646,35200000.0
2007-04-22 23:22:00,1.52634,1.52673,1.52627,1.52661,39600001.0
2007-04-22 23:23:00,1.5265,1.52668,1.52645,1.52654,35400000.0
2007-04-22 23:24:00,1.52633,1.52651,1.52611,1.52614,27000000.0
2007-04-22 23:25:00,1.52655,1.5267,1.52647,1.52647,37300000.0
2007-04-22 23:26:00,1.52626,1.52634,1.52562,1.52634,43100000.0
2007-04-22 23:27:00,1.52632,1.52642,1.52627,1.52627,42800000.0
2007-04-22 23:28:00,1.52624,1.52624,1.52572,1.52572,46600000.0
2007-04-22 23:29:00,1.5261,1.52636,1.52599,1.52623,51600000.0
2007-04-22 23:30:00,1.52616,1.52636,1.52614,1.52627,44400000.0
2007-04-22 23:31:00,1.52638,1.52638,1.52603,1.52633,22200000.0
2007-04-22 23:32:00,1.52609,1.52637,1.52609,1.52627,37800000.0
2007-04-22 23:33:00,1.52614,1.52629,1.52614,1.52626,38500000.0
2007-04-22 23:34:00,1.52632,1.52654,1.52625,1.52625,43500000.0
2007-04-22 23:35:00,1.52635,1.52643,1.5263,1.5263,23400000.0
2007-04-22 23:36:00,1.52644,1.52654,1.52643,1.52643,37600000.0
2007-04-22 23:37:00,1.52653,1.52662,1.52647,1.5266,37000000.0
2007-04-22 23:38:00,1.52652,1.52666,1.52646,1.52666,49000000.0
2007-04-22 23:39:00,1.52652,1.52662,1.52647,1.52648,31600000.0
2007-04-22 23:40:00,1.52675,1.52677,1.52649,1.52649,41400000.0
2007-04-22 23:41:00,1.5267,1.52683,1.52637,1.52637,42600000.0
2007-04-22 23:42:00,1.52693,1.52703,1.5268,1.52697,31800000.0
2007-04-22 23:43:00,1.52702,1.5271,1.52661,1.52704,28400000.0
2007-04-22 23:44:00,1.52699,1.52699,1.52667,1.52676,46200000.0
2007-04-22 23:45:00,1.52649,1.5268,1.52629,1.52652,35400000.0
2007-04-22 23:46:00,1.52669,1.52669,1.52666,1.52666,21500000.0
2007-04-22 23:47:00,1.52676,1.52681,1.52656,1.52674,53200000.0
2007-04-22 23:48:00,1.5265,1.5265,1.52625,1.52645,37800000.0
2007-04-22 23:49:00,1.52681,1.52684,1.52646,1.52666,44600000.0
2007-04-22 23:50:00,1.52669,1.52679,1.52644,1.52664,37200001.0
2007-04-22 23:51:00,1.52681,1.52686,1.52656,1.52671,59800000.0
2007-04-22 23:52:00,1.52674,1.52674,1.52632,1.52652,39600000.0
2007-04-22 23:53:00,1.52645,1.52645,1.52615,1.52635,30600000.0
2007-04-22 23:54:00,1.52647,1.52647,1.52563,1.52563,41400000.0
2007-04-22 23:55:00,1.52605,1.52625,1.52605,1.5261,37800000.0
2007-04-22 23:56:00,1.52674,1.52688,1.5266,1.5266,40000001.0
2007-04-22 23:57:00,1.52671,1.52679,1.52666,1.52679,42500000.0
2007-04-22 23:58:00,1.52674,1.52689,1.52651,1.52679,31000000.0
2007-04-22 23:59:00,1.5268,1.527,1.5267,1.52674,35200000.0
2007-04-23 00:00:00,1.52687,1.52702,1.52675,1.52687,42000000.0
2007-04-23 00:01:00,1.52698,1.52714,1.52682,1.52714,45800000.0
2007-04-23 00:02:00,1.5271,1.52715,1.52661,1.5267,40800000.0
2007-04-23 00:03:00,1.52654,1.52674,1.52649,1.52649,52100000.0
2007-04-23 00:04:00,1.5264,1.52662,1.5264,1.52662,53000000.0
2007-04-23 00:05:00,1.5266,1.5266,1.52637,1.52637,81300000.0
2007-04-23 00:06:00,1.5265,1.5267,1.52647,1.52661,42000000.0
2007-04-23 00:07:00,1.52645,1.5265,1.5262,1.52628,22600000.0
2007-04-23 00:08:00,1.52621,1.52642,1.52614,1.52633,54900000.0
2007-04-23 00:09:00,1.52618,1.5265,1.52613,1.52629,37600000.0
2007-04-23 00:10:00,1.52653,1.52666,1.52642,1.52652,18200000.0
2007-04-23 00:11:00,1.52668,1.52675,1.52645,1.52663,35400000.0
2007-04-23 00:12:00,1.52656,1.52656,1.52613,1.52614,37600000.0
2007-04-23 00:13:00,1.52659,1.52667,1.52626,1.52667,28400000.0
2007-04-23 00:14:00,1.52666,1.52681,1.5265,1.52667,35000000.0
2007-04-23 00:15:00,1.52648,1.52657,1.52591,1.52591,17200000.0
2007-04-23 00:16:00,1.52651,1.52664,1.52639,1.52639,44900000.0
2007-04-23 00:17:00,1.52631,1.52648,1.52631,1.52645,52000000.0
2007-04-23 00:18:00,1.52639,1.52639,1.52615,1.52617,37400001.0
2007-04-23 00:19:00,1.52632,1.52641,1.52623,1.52641,30600000.0
2007-04-23 00:20:00,1.52647,1.52647,1.52605,1.52605,34000000.0
2007-04-23 00:21:00,1.52648,1.52659,1.52636,1.52649,33000000.0
2007-04-23 00:22:00,1.52655,1.52687,1.52655,1.52687,27900000.0
2007-04-23 00:23:00,1.52682,1.52694,1.52637,1.52677,60600000.0
2007-04-23 00:24:00,1.52683,1.5269,1.52668,1.52685,85300000.0
2007-04-23 00:25:00,1.52678,1.52694,1.52666,1.52679,44800000.0
2007-04-23 00:26:00,1.5268,1.52685,1.52665,1.5268,44100001.0
2007-04-23 00:27:00,1.52685,1.52685,1.52672,1.52677,35600000.0
2007-04-23 00:28:00,1.52673,1.52677,1.52645,1.5266,49200000.0
2007-04-23 00:29:00,1.52657,1.52664,1.52641,1.52647,44800000.0
2007-04-23 00:30:00,1.52629,1.52667,1.52629,1.52653,33000000.0
2007-04-23 00:31:00,1.52647,1.52659,1.52647,1.52659,53700000.0
2007-04-23 00:32:00,1.52659,1.52682,1.52654,1.52659,41200000.0
2007-04-23 00:33:00,1.52684,1.52684,1.52654,1.52674,37800000.0
2007-04-23 00:34:00,1.52658,1.52667,1.52637,1.52637,34600000.0
2007-04-23 00:35:00,1.52668,1.52668,1.52645,1.5266,33300000.0
2007-04-23 00:36:00,1.52673,1.52677,1.52663,1.52673,42800001.0
2007-04-23 00:37:00,1.52681,1.52681,1.52666,1.52666,38700000.0
2007-04-23 00:38:00,1.52671,1.52681,1.52661,1.52666,49200001.0
2007-04-23 00:39:00,1.527,1.527,1.527,1.527,33000000.0
2007-04-23 00:40:00,1.52664,1.52673,1.52652,1.52663,33000000.0
2007-04-23 00:41:00,1.52652,1.52652,1.52613,1.52637,28600000.0
2007-04-23 00:42:00,1.5264,1.52652,1.52638,1.52643,34800000.0
2007-04-23 00:43:00,1.52614,1.5265,1.52587,1.5265,19800000.0
2007-04-23 00:44:00,1.52663,1.52694,1.52662,1.52689,37800000.0
2007-04-23 00:45:00,1.52694,1.52697,1.52673,1.52679,36000000.0
2007-04-23 00:46:00,1.52686,1.52694,1.52676,1.52694,37200000.0
2007-04-23 00:47:00,1.52687,1.52694,1.52674,1.52684,27800000.0
2007-04-23 00:48:00,1.52659,1.52697,1.52659,1.52679,18400000.0
2007-04-23 00:49:00,1.52682,1.52682,1.52648,1.52672,34400000.0
2007-04-23 00:50:00,1.5267,1.52688,1.52661,1.52681,22400000.0
2007-04-23 00:51:00,1.52678,1.52688,1.52666,1.52688,41800000.0
2007-04-23 00:52:00,1.52675,1.5269,1.5267,1.5269,37600000.0
2007-04-23 00:53:00,1.52668,1.52688,1.52667,1.52684,33600000.0
2007-04-23 00:54:00,1.52633,1.52674,1.52633,1.52674,57100000.0
2007-04-23 00:55:00,1.52628,1.52678,1.52628,1.52652,28400000.0
2007-04-23 00:56:00,1.52674,1.52679,1.52659,1.52664,54800000.0
2007-04-23 00:57:00,1.52677,1.52679,1.52656,1.52656,29600000.0
2007-04-23 00:58:00,1.52675,1.52675,1.5264,1.52649,37800000.0
2007-04-23 00:59:00,1.52654,1.52654,1.52639,1.52654,30200000.0
2007-04-23 01:00:00,1.52644,1.52647,1.52625,1.5263,38200000.0
2007-04-23 01:01:00,1.5263,1.52643,1.5262,1.52628,19200000.0
2007-04-23 01:02:00,1.52639,1.52641,1.5259,1.5259,55400000.0
2007-04-23 01:03:00,1.52655,1.52657,1.52628,1.52645,37400000.0
2007-04-23 01:04:00,1.52628,1.52651,1.52628,1.52646,45300000.0
2007-04-23 01:05:00,1.52656,1.52672,1.52649,1.52661,50000000.0
2007-04-23 01:06:00,1.52678,1.52681,1.52658,1.52681,46200000.0
2007-04-23 01:07:00,1.52681,1.52683,1.52653,1.52662,35200000.0
2007-04-23 01:08:00,1.52666,1.52671,1.52628,1.52628,60800002.0
2007-04-23 01:09:00,1.52662,1.52662,1.52633,1.52658,23000000.0
2007-04-23 01:10:00,1.52652,1.52652,1.52605,1.52625,37000001.0
2007-04-23 01:11:00,1.52635,1.52649,1.52626,1.52649,21000000.0
2007-04-23 01:12:00,1.52636,1.52654,1.52611,1.52639,40200000.0
2007-04-23 01:13:00,1.52666,1.52693,1.52643,1.52693,44400000.0
2007-04-23 01:14:00,1.52674,1.52686,1.52657,1.52686,31800000.0
2007-04-23 01:15:00,1.52689,1.52689,1.52652,1.52677,23400000.0
2007-04-23 01:16:00,1.52664,1.52684,1.52657,1.52676,57000000.0
2007-04-23 01:17:00,1.52682,1.52688,1.52663,1.5267,23600000.0
2007-04-23 01:18:00,1.5267,1.52687,1.52645,1.52678,22000000.0
2007-04-23 01:19:00,1.52619,1.52668,1.52608,1.52638,37100000.0
2007-04-23 01:20:00,1.5268,1.5268,1.52624,1.52676,35400000.0
2007-04-23 01:21:00,1.52646,1.52671,1.52646,1.52666,46600000.0
2007-04-23 01:22:00,1.52668,1.52673,1.52645,1.52663,29400000.0
2007-04-23 01:23:00,1.52656,1.52675,1.5264,1.5264,56300000.0
2007-04-23 01:24:00,1.52666,1.52666,1.52643,1.52655,32600000.0
2007-04-23 01:25:00,1.52644,1.52657,1.52617,1.52644,43000000.0
2007-04-23 01:26:00,1.52635,1.52656,1.52627,1.52646,27800000.0
2007-04-23 01:27:00,1.52646,1.52659,1.52633,1.52659,57000000.0
2007-04-23 01:28:00,1.52624,1.52641,1.526,1.52627,41200000.0
2007-04-23 01:29:00,1.52664,1.52664,1.52649,1.52652,37000000.0
2007-04-23 01:30:00,1.52667,1.5268,1.52631,1.52669,46500000.0
2007-04-23 01:31:00,1.52645,1.52658,1.52623,1.52623,54800000.0
2007-04-23 01:32:00,1.52669,1.52684,1.52654,1.52666,50900000.0
2007-04-23 01:33:00,1.52677,1.5269,1.52667,1.52681,42400000.0
2007-04-23 01:34:00,1.52672,1.52672,1.52625,1.52663,35200000.0
2007-04-23 01:35:00,1.52661,1.52686,1.52649,1.52649,42900000.0
2007-04-23 01:36:00,1.52676,1.52701,1.52676,1.52685,41800001.0
2007-04-23 01:37:00,1.5269,1.52697,1.52657,1.52695,47200000.0
2007-04-23 01:38:00,1.52706,1.52706,1.52677,1.52677,33000000.0
2007-04-23 01:39:00,1.52683,1.527,1.52653,1.52694,60400000.0
2007-04-23 01:40:00,1.52686,1.52693,1.52681,1.52685,40200000.0
2007-04-23 01:41:00,1.52676,1.52701,1.52671,1.52683,43100000.0
2007-04-23 01:42:00,1.5269,1.52695,1.52667,1.52685,44200000.0
2007-04-23 01:43:00,1.5263,1.52677,1.5263,1.52677,7200000.0
2007-04-23 01:44:00,1.52688,1.52688,1.52652,1.52684,78300000.0
2007-04-23 01:45:00,1.52684,1.52694,1.52671,1.52685,49600000.0
2007-04-23 01:46:00,1.52681,1.52695,1.52662,1.5268,49100000.0
2007-04-23 01:47:00,1.52679,1.52702,1.52672,1.52676,20600000.0
2007-04-23 01:48:00,1.5268,1.52693,1.52647,1.52647,32400000.0
2007-04-23 01:49:00,1.52677,1.52687,1.52628,1.52674,44200001.0
2007-04-23 01:50:00,1.52678,1.52696,1.52645,1.52696,64700001.0
2007-04-23 01:51:00,1.52692,1.527,1.52687,1.52695,44900000.0
2007-04-23 01:52:00,1.52716,1.52732,1.52707,1.52707,32400000.0
2007-04-23 01:53:00,1.52717,1.52717,1.5269,1.5269,54600000.0
2007-04-23 01:54:00,1.52686,1.52712,1.52686,1.52709,39200000.0
2007-04-23 01:55:00,1.52712,1.52727,1.52702,1.52702,30000000.0
2007-04-23 01:56:00,1.52707,1.52707,1.52664,1.52664,44800000.0
2007-04-23 01:57:00,1.52651,1.52664,1.52644,1.52654,59200000.0
2007-04-23 01:58:00,1.52655,1.52665,1.52631,1.52631,39800000.0
2007-04-23 01:59:00,1.52651,1.52662,1.52648,1.52662,48200000.0
2007-04-23 02:00:00,1.52656,1.52656,1.52635,1.5264,43600000.0
2007-04-23 02:01:00,1.52604,1.52634,1.5259,1.52628,32800000.0
2007-04-23 02:02:00,1.52631,1.52632,1.52612,1.52632,28000000.0
2007-04-23 02:03:00,1.52635,1.52663,1.52635,1.52652,39800000.0
2007-04-23 02:04:00,1.5268,1.52705,1.5268,1.5269,33200000.0
2007-04-23 02:05:00,1.52693,1.52713,1.52693,1.52705,38500000.0
2007-04-23 02:06:00,1.5271,1.52724,1.5271,1.52723,38200000.0
2007-04-23 02:07:00,1.52709,1.52735,1.52709,1.52717,46900000.0
2007-04-23 02:08:00,1.52698,1.52708,1.52692,1.52708,30800001.0
2007-04-23 02:09:00,1.52714,1.52756,1.52707,1.5274,26400000.0
2007-04-23 02:10:00,1.52755,1.52774,1.52717,1.52734,45300001.0
2007-04-23 02:11:00,1.52694,1.52744,1.52694,1.52738,37100000.0
2007-04-23 02:12:00,1.52726,1.52759,1.52721,1.52755,32800000.0
2007-04-23 02:13:00,1.52755,1.52783,1.52751,1.52765,40200000.0
2007-04-23 02:14:00,1.52767,1.52785,1.52763,1.52777,49900000.0
2007-04-23 02:15:00,1.52766,1.52781,1.52739,1.52781,28000000.0
2007-04-23 02:16:00,1.52778,1.52778,1.5273,1.5273,4600000.0
2007-04-23 02:17:00,1.52779,1.52791,1.52764,1.5279,49800000.0
2007-04-23 02:18:00,1.52784,1.52806,1.52764,1.52769,60300000.0
2007-04-23 02:19:00,1.52773,1.5278,1.52759,1.52759,37600000.0
2007-04-23 02:20:00,1.52758,1.52775,1.52727,1.52761,53600000.0
2007-04-23 02:21:00,1.52735,1.52761,1.52735,1.52761,29400000.0
2007-04-23 02:22:00,1.52751,1.52757,1.5272,1.52749,24200000.0
2007-04-23 02:23:00,1.52736,1.5275,1.52719,1.52719,52100001.0
2007-04-23 02:24:00,1.52714,1.52754,1.52714,1.52734,31400000.0
2007-04-23 02:25:00,1.52733,1.52743,1.52695,1.52738,32800000.0
2007-04-23 02:26:00,1.52743,1.52746,1.52726,1.52736,27000000.0
2007-04-23 02:27:00,1.52717,1.52735,1.52711,1.5273,35200000.0
2007-04-23 02:28:00,1.52737,1.52737,1.52707,1.52714,53600000.0
2007-04-23 02:29:00,1.52721,1.52729,1.52687,1.52727,54200000.0
2007-04-23 02:30:00,1.52711,1.52723,1.52703,1.52723,20000000.0
2007-04-23 02:31:00,1.52715,1.52715,1.52668,1.52693,57000001.0
2007-04-23 02:32:00,1.52712,1.52712,1.52689,1.52704,19800000.0
2007-04-23 02:33:00,1.52704,1.52714,1.52689,1.52691,23200000.0
2007-04-23 02:34:00,1.52701,1.52714,1.52674,1.52701,32600000.0
2007-04-23 02:35:00,1.52714,1.52725,1.52704,1.52714,27800000.0
2007-04-23 02:36:00,1.5267,1.527,1.5267,1.52699,47100000.0
2007-04-23 02:37:00,1.52717,1.52728,1.52697,1.52711,29000000.0
2007-04-23 02:38:00,1.52683,1.52711,1.52683,1.52684,46500000.0
2007-04-23 02:39:00,1.52703,1.52703,1.52625,1.52681,29600000.0
2007-04-23 02:40:00,1.52681,1.52707,1.52681,1.52694,34600000.0
2007-04-23 02:41:00,1.52707,1.52708,1.5267,1.52706,30600000.0
2007-04-23 02:42:00,1.52724,1.52743,1.52721,1.52736,38700000.0
2007-04-23 02:43:00,1.52732,1.52742,1.52708,1.52725,53900000.0
2007-04-23 02:44:00,1.52733,1.52738,1.52705,1.52733,38200000.0
2007-04-23 02:45:00,1.5273,1.52749,1.52715,1.52737,44400000.0
2007-04-23 02:46:00,1.52752,1.52752,1.52718,1.52745,49000000.0
2007-04-23 02:47:00,1.52719,1.52734,1.52691,1.52716,29100000.0
2007-04-23 02:48:00,1.52723,1.52723,1.52689,1.52692,28200000.0
2007-04-23 02:49:00,1.52703,1.52718,1.5268,1.5271,40200000.0
2007-04-23 02:50:00,1.5271,1.52717,1.52694,1.52717,31600000.0
2007-04-23 02:51:00,1.52686,1.52735,1.52686,1.52718,30800000.0
2007-04-23 02:52:00,1.52703,1.52727,1.52692,1.52727,37600000.0
2007-04-23 02:53:00,1.52723,1.52734,1.52695,1.52734,61300000.0
2007-04-23 02:54:00,1.52714,1.52714,1.5269,1.52705,51600000.0
2007-04-23 02:55:00,1.52688,1.52703,1.52688,1.52697,32700000.0
2007-04-23 02:56:00,1.52696,1.52708,1.52679,1.52706,36100000.0
2007-04-23 02:57:00,1.52665,1.52694,1.52665,1.52694,41200000.0
2007-04-23 02:58:00,1.52666,1.52678,1.5265,1.5266,40100000.0
2007-04-23 02:59:00,1.5266,1.52689,1.5266,1.52676,35400000.0
2007-04-23 03:00:00,1.52688,1.5269,1.52678,1.5269,41000000.0
2007-04-23 03:01:00,1.52667,1.52674,1.52656,1.52674,40900000.0
2007-04-23 03:02:00,1.52656,1.52685,1.52656,1.52673,25400000.0
2007-04-23 03:03:00,1.52659,1.52676,1.52653,1.52675,42500000.0
2007-04-23 03:04:00,1.52665,1.52683,1.52633,1.52633,42200000.0
2007-04-23 03:05:00,1.52677,1.52677,1.52628,1.52628,37800000.0
2007-04-23 03:06:00,1.52668,1.52668,1.52633,1.5264,39500000.0
2007-04-23 03:07:00,1.52666,1.5267,1.52643,1.52654,31200000.0
2007-04-23 03:08:00,1.52669,1.52677,1.52655,1.52668,37600000.0
2007-04-23 03:09:00,1.52667,1.52676,1.52648,1.52661,22200000.0
2007-04-23 03:10:00,1.52663,1.52671,1.52641,1.52668,47000000.0
2007-04-23 03:11:00,1.52663,1.52697,1.52654,1.52654,35200000.0
2007-04-23 03:12:00,1.52676,1.5269,1.52668,1.52685,46100000.0
2007-04-23 03:13:00,1.52693,1.52698,1.52677,1.52692,38100000.0
2007-04-23 03:14:00,1.52682,1.52704,1.52676,1.52695,61400000.0
2007-04-23 03:15:00,1.52687,1.52694,1.52678,1.52691,39800000.0
2007-04-23 03:16:00,1.52694,1.52701,1.52649,1.52672,53200001.0
2007-04-23 03:17:00,1.5269,1.52691,1.52679,1.52681,41000000.0
2007-04-23 03:18:00,1.52684,1.5271,1.52667,1.5271,42400000.0
2007-04-23 03:19:00,1.52712,1.52712,1.52686,1.52696,37000001.0
2007-04-23 03:20:00,1.52691,1.52712,1.52679,1.52699,62000001.0
2007-04-23 03:21:00,1.52694,1.52705,1.52685,1.52691,32400000.0
2007-04-23 03:22:00,1.52692,1.52699,1.52684,1.52691,23200000.0
2007-04-23 03:23:00,1.52678,1.52686,1.52666,1.52686,25200000.0
2007-04-23 03:24:00,1.52695,1.52708,1.52681,1.52708,21200000.0
2007-04-23 03:25:00,1.52685,1.5272,1.52685,1.52701,34400000.0
2007-04-23 03:26:00,1.52711,1.52713,1.52686,1.52713,26700000.0
2007-04-23 03:27:00,1.52691,1.52711,1.52674,1.52677,33800000.0
2007-04-23 03:28:00,1.52677,1.52684,1.52676,1.52676,26800000.0
2007-04-23 03:29:00,1.5267,1.52685,1.52642,1.52642,49800000.0
2007-04-23 03:30:00,1.52663,1.52683,1.52654,1.52665,25800000.0
2007-04-23 03:31:00,1.52666,1.52688,1.52654,1.52677,44800000.0
2007-04-23 03:32:00,1.52664,1.52673,1.52661,1.52665,27400000.0
2007-04-23 03:33:00,1.52654,1.52664,1.52643,1.52658,27300000.0
2007-04-23 03:34:00,1.52652,1.52662,1.52631,1.52641,40800000.0
2007-04-23 03:35:00,1.52654,1.52656,1.52632,1.52655,58800001.0
2007-04-23 03:36:00,1.52654,1.5267,1.52612,1.52654,45400000.0
2007-04-23 03:37:00,1.52645,1.52664,1.52639,1.52639,35800000.0
2007-04-23 03:38:00,1.52647,1.52665,1.52635,1.52665,34200000.0
2007-04-23 03:39:00,1.52644,1.52683,1.52644,1.52675,42400000.0
2007-04-23 03:40:00,1.52672,1.52672,1.52651,1.52658,25800000.0
2007-04-23 03:41:00,1.52648,1.52671,1.52643,1.52671,37600000.0
2007-04-23 03:42:00,1.52675,1.52675,1.52655,1.52655,42800000.0
2007-04-23 03:43:00,1.52648,1.52668,1.52645,1.52661,46800000.0
2007-04-23 03:44:00,1.52645,1.5266,1.52637,1.52637,36200000.0
2007-04-23 03:45:00,1.52666,1.52677,1.52648,1.52661,27600000.0
2007-04-23 03:46:00,1.52679,1.5268,1.52641,1.52677,20600000.0
2007-04-23 03:47:00,1.52653,1.5268,1.52651,1.5268,39400001.0
2007-04-23 03:48:00,1.52674,1.52674,1.52651,1.52667,36300000.0
2007-04-23 03:49:00,1.52661,1.52671,1.52651,1.52664,29000000.0
2007-04-23 03:50:00,1.52638,1.52651,1.5262,1.52629,44400000.0
2007-04-23 03:51:00,1.52641,1.52644,1.52621,1.52639,95500000.0
2007-04-23 03:52:00,1.52634,1.52649,1.52624,1.52639,35200000.0
2007-04-23 03:53:00,1.52656,1.52667,1.52643,1.52645,35200000.0
2007-04-23 03:54:00,1.52623,1.52642,1.5261,1.52618,25800000.0
2007-04-23 03:55:00,1.52616,1.52616,1.52601,1.52601,32800000.0
2007-04-23 03:56:00,1.52609,1.52629,1.52607,1.52612,52300000.0
2007-04-23 03:57:00,1.52614,1.52628,1.52578,1.52622,54300000.0
2007-04-23 03:58:00,1.52636,1.52654,1.52624,1.52654,40600000.0
2007-04-23 03:59:00,1.52648,1.52659,1.5263,1.5264,47200000.0
2007-04-23 04:00:00,1.52623,1.52642,1.52623,1.52642,28800000.0
2007-04-23 04:01:00,1.52646,1.52656,1.52615,1.52645,65400000.0
2007-04-23 04:02:00,1.52653,1.52653,1.5264,1.52645,35000000.0
2007-04-23 04:03:00,1.52631,1.5265,1.52614,1.5265,41800001.0
2007-04-23 04:04:00,1.52635,1.52647,1.52627,1.52627,46600000.0
2007-04-23 04:05:00,1.52584,1.52647,1.52584,1.52633,27000000.0
2007-04-23 04:06:00,1.52634,1.52648,1.52612,1.52648,27200000.0
2007-04-23 04:07:00,1.5263,1.5264,1.526,1.5264,28200000.0
2007-04-23 04:08:00,1.52636,1.52651,1.52621,1.52646,60600000.0
2007-04-23 04:09:00,1.52629,1.52653,1.52616,1.52645,24200000.0
2007-04-23 04:10:00,1.52629,1.52651,1.52605,1.52651,27000000.0
2007-04-23 04:11:00,1.52647,1.52655,1.52628,1.52655,35900000.0
2007-04-23 04:12:00,1.52656,1.52664,1.5264,1.52661,35400000.0
2007-04-23 04:14:00,1.52651,1.52662,1.5262,1.52638,40400000.0
2007-04-23 04:15:00,1.52647,1.52657,1.52635,1.52657,47800001.0
2007-04-23 04:16:00,1.52642,1.52649,1.526,1.52643,56000000.0
2007-04-23 04:17:00,1.5263,1.52643,1.52615,1.52643,28400000.0
2007-04-23 04:18:00,1.52598,1.52646,1.52598,1.52639,43800000.0
2007-04-23 04:19:00,1.52623,1.52659,1.52623,1.52659,44800000.0
2007-04-23 04:20:00,1.5264,1.52648,1.52635,1.5264,49900001.0
2007-04-23 04:21:00,1.52659,1.5266,1.52644,1.52652,38800000.0
2007-04-23 04:22:00,1.52651,1.52653,1.52641,1.52647,30400000.0
2007-04-23 04:23:00,1.52638,1.52651,1.52638,1.52648,32400000.0
2007-04-23 04:24:00,1.52636,1.52648,1.52636,1.52637,30400000.0
2007-04-23 04:25:00,1.52617,1.52641,1.52611,1.52641,48100000.0
2007-04-23 04:26:00,1.52637,1.52637,1.52614,1.52614,44600000.0
2007-04-23 04:27:00,1.52632,1.5264,1.52613,1.52613,36200000.0
2007-04-23 04:28:00,1.52642,1.52651,1.52609,1.52651,22000000.0
2007-04-23 04:29:00,1.52641,1.52647,1.52625,1.52629,43200000.0
2007-04-23 04:30:00,1.52635,1.52647,1.52609,1.52623,40000000.0
2007-04-23 04:31:00,1.52604,1.5264,1.52604,1.52625,65800001.0
2007-04-23 04:32:00,1.52631,1.52643,1.52631,1.52638,47000000.0
2007-04-23 04:33:00,1.52662,1.52663,1.5263,1.52643,27000000.0
2007-04-23 04:34:00,1.52635,1.52657,1.52635,1.52654,40700000.0
2007-04-23 04:35:00,1.52625,1.52655,1.52625,1.52629,37600000.0
2007-04-23 04:36:00,1.52646,1.52646,1.52631,1.52631,42800000.0
2007-04-23 04:37:00,1.52641,1.52641,1.52604,1.52624,45600000.0
2007-04-23 04:38:00,1.52629,1.52652,1.52629,1.52649,40000000.0
2007-04-23 04:39:00,1.52613,1.52633,1.52579,1.52633,52000001.0
2007-04-23 04:40:00,1.52628,1.5265,1.52618,1.52618,43200000.0
2007-04-23 04:41:00,1.52618,1.52646,1.52603,1.52639,32800000.0
2007-04-23 04:42:00,1.52635,1.52662,1.52635,1.52651,36400000.0
2007-04-23 04:43:00,1.52644,1.52668,1.52644,1.52658,39200000.0
2007-04-23 04:44:00,1.52666,1.52676,1.52607,1.52662,42600000.0
2007-04-23 04:45:00,1.52669,1.52674,1.52662,1.52667,29800000.0
2007-04-23 04:46:00,1.52642,1.5266,1.52587,1.52587,26300000.0
2007-04-23 04:47:00,1.52659,1.52676,1.52649,1.52671,36300000.0
2007-04-23 04:48:00,1.52655,1.52662,1.52648,1.52659,34800000.0
2007-04-23 04:49:00,1.5265,1.52671,1.52634,1.52639,49600000.0
2007-04-23 04:50:00,1.52652,1.52675,1.52647,1.52652,34600000.0
2007-04-23 04:51:00,1.52641,1.5266,1.52632,1.52653,32600000.0
2007-04-23 04:52:00,1.52648,1.52658,1.52635,1.52635,42800000.0
2007-04-23 04:53:00,1.52638,1.52652,1.52601,1.52645,37400000.0
2007-04-23 04:54:00,1.52636,1.52639,1.52625,1.52632,43000000.0
2007-04-23 04:55:00,1.52648,1.5265,1.52637,1.52647,35800000.0
2007-04-23 04:56:00,1.52633,1.52638,1.52623,1.52637,44600000.0
2007-04-23 04:57:00,1.52619,1.52619,1.52609,1.52614,30800000.0
2007-04-23 04:58:00,1.52645,1.52645,1.52612,1.52633,63800000.0
2007-04-23 04:59:00,1.52628,1.52662,1.52628,1.52633,26800000.0
2007-04-23 05:00:00,1.52634,1.52639,1.52617,1.52634,96900000.0
2007-04-23 05:01:00,1.52621,1.52639,1.52621,1.52639,30400000.0
2007-04-23 05:02:00,1.52627,1.52674,1.52627,1.52654,48100000.0
2007-04-23 05:03:00,1.52653,1.52653,1.52626,1.52641,38500001.0
2007-04-23 05:04:00,1.52622,1.5264,1.52622,1.52639,33000000.0
2007-04-23 05:05:00,1.52619,1.5264,1.52619,1.52636,38900000.0
2007-04-23 05:06:00,1.52636,1.52636,1.52587,1.52621,51400000.0
2007-04-23 05:07:00,1.52627,1.52634,1.52605,1.52632,35600000.0
2007-04-23 05:08:00,1.52635,1.52635,1.52616,1.5262,23000000.0
2007-04-23 05:10:00,1.52611,1.5264,1.52593,1.52622,29600000.0
2007-04-23 05:11:00,1.52625,1.52639,1.52602,1.52602,42900000.0
2007-04-23 05:12:00,1.52619,1.5263,1.52611,1.52619,44600000.0
2007-04-23 05:13:00,1.52608,1.52628,1.52608,1.5262,28200000.0
2007-04-23 05:14:00,1.5262,1.5262,1.52593,1.52611,28000000.0
2007-04-23 05:15:00,1.52618,1.52619,1.526,1.52615,33800000.0
2007-04-23 05:16:00,1.52628,1.52645,1.52624,1.52628,27600000.0
2007-04-23 05:17:00,1.52614,1.52637,1.52604,1.52637,42400000.0
2007-04-23 05:18:00,1.52632,1.52632,1.52607,1.52607,25800000.0
2007-04-23 05:19:00,1.52586,1.52629,1.52586,1.52621,44400000.0
2007-04-23 05:20:00,1.52614,1.52629,1.52603,1.52619,33900000.0
2007-04-23 05:21:00,1.52623,1.52632,1.52605,1.52605,31400000.0
2007-04-23 05:22:00,1.52606,1.52614,1.52587,1.52606,62000000.0
2007-04-23 05:23:00,1.52554,1.52633,1.52554,1.52608,52300000.0
2007-04-23 05:24:00,1.52586,1.52603,1.52586,1.52601,47700001.0
2007-04-23 05:25:00,1.52585,1.52606,1.52567,1.52595,58700000.0
2007-04-23 05:26:00,1.52595,1.52595,1.52578,1.5258,38000000.0
2007-04-23 05:27:00,1.52596,1.52599,1.52579,1.52587,29400000.0
2007-04-23 05:28:00,1.52596,1.526,1.52534,1.52596,28200000.0
2007-04-23 05:29:00,1.52579,1.52591,1.52574,1.52589,44600000.0
2007-04-23 05:30:00,1.52587,1.52605,1.52577,1.52595,34400000.0
2007-04-23 05:31:00,1.52594,1.5263,1.52589,1.52596,47700000.0
2007-04-23 05:32:00,1.52604,1.52606,1.52556,1.52596,42300000.0
2007-04-23 05:33:00,1.52612,1.52612,1.52582,1.52582,41900000.0
2007-04-23 05:34:00,1.52607,1.52612,1.52592,1.52602,46000000.0
2007-04-23 05:35:00,1.52608,1.52621,1.52585,1.52621,58700000.0
2007-04-23 05:36:00,1.52615,1.52632,1.52615,1.52631,29000000.0
2007-04-23 05:37:00,1.52609,1.52615,1.52591,1.52615,49000000.0
2007-04-23 05:38:00,1.52603,1.52615,1.52581,1.52601,41400000.0
2007-04-23 05:39:00,1.52608,1.52615,1.52588,1.52603,41000000.0
2007-04-23 05:40:00,1.52599,1.52613,1.52593,1.52593,26800000.0
2007-04-23 05:41:00,1.52598,1.52605,1.52587,1.52605,30200000.0
2007-04-23 05:42:00,1.52589,1.52602,1.52577,1.52597,24800000.0
2007-04-23 05:43:00,1.52575,1.52599,1.52575,1.5259,35000000.0
2007-04-23 05:44:00,1.52595,1.52608,1.52584,1.52591,53100000.0
2007-04-23 05:45:00,1.52579,1.52602,1.52579,1.52582,46800000.0
2007-04-23 05:46:00,1.52601,1.52607,1.52598,1.52598,28000000.0
2007-04-23 05:47:00,1.52588,1.52607,1.52588,1.52604,44300000.0
2007-04-23 05:48:00,1.52593,1.52618,1.52593,1.52603,28000000.0
2007-04-23 05:49:00,1.52609,1.52609,1.52558,1.52558,41000000.0
2007-04-23 05:50:00,1.52561,1.52585,1.5254,1.52566,41600000.0
2007-04-23 05:51:00,1.52573,1.52575,1.52536,1.52536,40900000.0
2007-04-23 05:52:00,1.5257,1.52602,1.5257,1.52585,34200000.0
2007-04-23 05:53:00,1.52598,1.5261,1.52566,1.5261,43800000.0
2007-04-23 05:54:00,1.52605,1.52608,1.52582,1.52608,38400000.0
2007-04-23 05:55:00,1.52579,1.52599,1.52569,1.52599,30200000.0
2007-04-23 05:56:00,1.52607,1.52607,1.52572,1.52595,30000000.0
2007-04-23 05:57:00,1.52594,1.52619,1.52591,1.52609,49200000.0
2007-04-23 05:58:00,1.52605,1.52618,1.52575,1.52575,41100000.0
2007-04-23 05:59:00,1.5259,1.52599,1.52587,1.52591,36000000.0
2007-04-23 06:00:00,1.52582,1.52602,1.52569,1.52592,36000000.0
2007-04-23 06:01:00,1.5259,1.52609,1.5259,1.52596,29200000.0
2007-04-23 06:02:00,1.5261,1.5262,1.52573,1.52617,28200000.0
2007-04-23 06:03:00,1.52617,1.52624,1.52604,1.52611,40000000.0
2007-04-23 06:04:00,1.52615,1.52624,1.52598,1.52624,50000000.0
2007-04-23 06:05:00,1.52625,1.52633,1.52604,1.52607,43000000.0
2007-04-23 06:06:00,1.52613,1.52635,1.52613,1.52625,43900000.0
2007-04-23 06:07:00,1.52634,1.52647,1.52621,1.52631,66400001.0
2007-04-23 06:08:00,1.52634,1.52651,1.52627,1.52627,56700000.0
2007-04-23 06:09:00,1.52631,1.52651,1.52631,1.52649,39800000.0
2007-04-23 06:10:00,1.52633,1.52638,1.52626,1.52632,33300000.0
2007-04-23 06:11:00,1.52632,1.52656,1.52623,1.52643,59900000.0
2007-04-23 06:12:00,1.52621,1.52646,1.52621,1.52626,35200000.0
2007-04-23 06:13:00,1.52617,1.52642,1.52604,1.52634,42600000.0
2007-04-23 06:14:00,1.52626,1.52629,1.52617,1.52626,14800000.0
2007-04-23 06:15:00,1.52612,1.5263,1.52607,1.5262,31300000.0
2007-04-23 06:16:00,1.52623,1.52623,1.52592,1.52603,31800000.0
2007-04-23 06:17:00,1.52578,1.52619,1.52578,1.52616,19000000.0
2007-04-23 06:18:00,1.52616,1.52629,1.52604,1.52613,47900000.0
2007-04-23 06:19:00,1.52621,1.52621,1.52594,1.52594,18200000.0
2007-04-23 06:20:00,1.52607,1.52612,1.52589,1.52589,28400000.0
2007-04-23 06:21:00,1.52603,1.52612,1.52589,1.52612,24000000.0
2007-04-23 06:22:00,1.52612,1.52614,1.52602,1.52614,43600000.0
2007-04-23 06:23:00,1.52614,1.52636,1.52593,1.52636,33000000.0
2007-04-23 06:24:00,1.52637,1.52645,1.52602,1.52628,40000000.0
2007-04-23 06:25:00,1.52636,1.52636,1.52624,1.52632,40200000.0
2007-04-23 06:26:00,1.52626,1.52641,1.52613,1.52624,32600000.0
2007-04-23 06:27:00,1.52616,1.52626,1.52611,1.52626,51600001.0
2007-04-23 06:28:00,1.52617,1.52634,1.52614,1.52634,28200000.0
2007-04-23 06:29:00,1.52628,1.52643,1.52616,1.52637,31800000.0
2007-04-23 06:30:00,1.52636,1.52642,1.52627,1.52642,54200001.0
2007-04-23 06:31:00,1.5263,1.5263,1.52611,1.52611,38300000.0
2007-04-23 06:32:00,1.52639,1.52663,1.52639,1.52648,24200000.0
2007-04-23 06:33:00,1.52656,1.52679,1.52655,1.52667,30600000.0
2007-04-23 06:34:00,1.52637,1.52684,1.52637,1.52672,44000000.0
2007-04-23 06:35:00,1.52668,1.52691,1.52648,1.52661,50800000.0
2007-04-23 06:36:00,1.5263,1.52675,1.5263,1.52666,43200000.0
2007-04-23 06:37:00,1.52668,1.52668,1.52622,1.52622,35000000.0
2007-04-23 06:38:00,1.52658,1.5267,1.52645,1.52645,54000001.0
2007-04-23 06:39:00,1.52648,1.52665,1.52642,1.52648,44600000.0
2007-04-23 06:40:00,1.52648,1.52667,1.52646,1.52661,28200000.0
2007-04-23 06:41:00,1.52659,1.52675,1.5262,1.52675,42400000.0
2007-04-23 06:42:00,1.52635,1.52685,1.52635,1.52663,63700000.0
2007-04-23 06:43:00,1.52663,1.52663,1.52605,1.52605,48100000.0
2007-04-23 06:44:00,1.52643,1.52647,1.52629,1.52629,44800000.0
2007-04-23 06:45:00,1.5263,1.52649,1.52615,1.52622,38400000.0
2007-04-23 06:46:00,1.52628,1.52653,1.52625,1.52627,57700000.0
2007-04-23 06:47:00,1.52624,1.52646,1.52624,1.52631,44000000.0
2007-04-23 06:48:00,1.52628,1.52659,1.52612,1.52632,48300000.0
2007-04-23 06:49:00,1.52628,1.52649,1.52618,1.52649,36600000.0
2007-04-23 06:50:00,1.5265,1.5266,1.52639,1.52653,54100000.0
2007-04-23 06:51:00,1.52656,1.52656,1.52628,1.52634,36400000.0
2007-04-23 06:52:00,1.52642,1.52645,1.52624,1.52645,31000000.0
2007-04-23 06:53:00,1.52641,1.52641,1.52614,1.52636,33000000.0
2007-04-23 06:54:00,1.52629,1.52654,1.52621,1.52622,38200000.0
2007-04-23 06:55:00,1.52648,1.52651,1.52634,1.52651,30600000.0
2007-04-23 06:56:00,1.52641,1.52669,1.52641,1.52669,37600000.0
2007-04-23 06:57:00,1.52679,1.52687,1.52639,1.52667,51800000.0
2007-04-23 06:58:00,1.52617,1.52672,1.52617,1.52667,25800000.0
2007-04-23 06:59:00,1.52654,1.5267,1.52629,1.5266,27200000.0
2007-04-23 07:00:00,1.52675,1.52682,1.52662,1.52662,57600000.0
2007-04-23 07:01:00,1.52665,1.52672,1.52653,1.52663,43600000.0
2007-04-23 07:02:00,1.52653,1.52661,1.52644,1.52656,29000000.0
2007-04-23 07:03:00,1.52654,1.52657,1.52644,1.52652,24200000.0
2007-04-23 07:04:00,1.52682,1.52684,1.52655,1.52659,30200000.0
2007-04-23 07:05:00,1.52654,1.52667,1.5263,1.5263,37400000.0
2007-04-23 07:06:00,1.52651,1.52668,1.52651,1.52667,37400000.0
2007-04-23 07:07:00,1.52664,1.52674,1.52649,1.52654,26000000.0
2007-04-23 07:08:00,1.52631,1.52641,1.52623,1.52623,29800000.0
2007-04-23 07:09:00,1.52635,1.52635,1.52616,1.5262,42700000.0
2007-04-23 07:10:00,1.52632,1.52632,1.52601,1.52601,18800000.0
2007-04-23 07:11:00,1.526,1.52617,1.52597,1.526,39200000.0
2007-04-23 07:12:00,1.52622,1.52633,1.52596,1.52616,30000000.0
2007-04-23 07:13:00,1.52621,1.52628,1.52614,1.52628,52600000.0
2007-04-23 07:14:00,1.52609,1.52639,1.52609,1.52618,64800000.0
2007-04-23 07:15:00,1.52634,1.5265,1.52612,1.52633,30200000.0
2007-04-23 07:16:00,1.52587,1.5263,1.52587,1.52618,46500000.0
2007-04-23 07:17:00,1.52632,1.5264,1.52599,1.52627,41700000.0
2007-04-23 07:18:00,1.52639,1.52656,1.52625,1.52639,58700000.0
2007-04-23 07:19:00,1.52616,1.52631,1.52608,1.52608,48200000.0
2007-04-23 07:20:00,1.52603,1.52623,1.52588,1.52608,49000000.0
2007-04-23 07:21:00,1.5263,1.52642,1.52618,1.52632,43000000.0
2007-04-23 07:22:00,1.52614,1.52614,1.52585,1.52598,28800000.0
2007-04-23 07:23:00,1.52589,1.52607,1.52575,1.52589,58500000.0
2007-04-23 07:24:00,1.52578,1.52595,1.52575,1.52584,45400000.0
2007-04-23 07:25:00,1.52583,1.52583,1.52548,1.52568,40800000.0
2007-04-23 07:26:00,1.52586,1.52587,1.52562,1.52587,20800000.0
2007-04-23 07:27:00,1.52589,1.52608,1.52544,1.52548,41200000.0
2007-04-23 07:28:00,1.52564,1.52564,1.52509,1.52563,40200000.0
2007-04-23 07:29:00,1.52595,1.52617,1.52587,1.52617,33700000.0
2007-04-23 07:30:00,1.52609,1.52619,1.52562,1.52604,48400000.0
2007-04-23 07:31:00,1.52596,1.5261,1.52581,1.52598,34800000.0
2007-04-23 07:32:00,1.52573,1.526,1.52549,1.52589,66500001.0
2007-04-23 07:33:00,1.52567,1.52582,1.52543,1.52582,43600000.0
2007-04-23 07:34:00,1.52552,1.52583,1.52549,1.52583,31400000.0
2007-04-23 07:35:00,1.52558,1.52586,1.52554,1.52586,35400000.0
2007-04-23 07:36:00,1.52571,1.52581,1.52539,1.52552,48400000.0
2007-04-23 07:37:00,1.52556,1.52561,1.52542,1.52553,37800000.0
2007-04-23 07:38:00,1.52551,1.52562,1.52551,1.52553,40400000.0
2007-04-23 07:39:00,1.52553,1.52581,1.52553,1.52576,34600000.0
2007-04-23 07:40:00,1.52568,1.52575,1.5256,1.52573,53000001.0
2007-04-23 07:41:00,1.52552,1.52576,1.52548,1.52556,24000000.0
2007-04-23 07:42:00,1.52548,1.52564,1.52525,1.52554,58300001.0
2007-04-23 07:43:00,1.52541,1.52571,1.52541,1.52554,31000000.0
2007-04-23 07:44:00,1.52556,1.52559,1.52545,1.52558,25600000.0
2007-04-23 07:45:00,1.52541,1.52541,1.52477,1.52527,51600000.0
2007-04-23 07:46:00,1.52522,1.52523,1.52507,1.52523,34400000.0
2007-04-23 07:47:00,1.52518,1.52528,1.52482,1.52519,55100000.0
2007-04-23 07:48:00,1.5251,1.52522,1.52502,1.52522,21000000.0
2007-04-23 07:49:00,1.52532,1.52546,1.52499,1.52499,50100000.0
2007-04-23 07:50:00,1.52519,1.52519,1.52506,1.52506,35600000.0
2007-04-23 07:51:00,1.52498,1.52517,1.52473,1.52517,28000000.0
2007-04-23 07:52:00,1.52513,1.52513,1.52472,1.52494,25600000.0
2007-04-23 07:53:00,1.52508,1.5252,1.5249,1.52504,33000000.0
2007-04-23 07:54:00,1.52484,1.52507,1.52478,1.52478,42000000.0
2007-04-23 07:55:00,1.52476,1.52505,1.52458,1.52505,54400000.0
2007-04-23 07:56:00,1.52508,1.5251,1.52483,1.52506,19600000.0
2007-04-23 07:57:00,1.52497,1.5252,1.5249,1.5252,48900001.0
2007-04-23 07:58:00,1.52509,1.52534,1.52506,1.52513,58600001.0
2007-04-23 07:59:00,1.52483,1.52536,1.52483,1.52503,44300000.0
2007-04-23 08:00:00,1.52497,1.52516,1.52497,1.52516,37200000.0
2007-04-23 08:01:00,1.52515,1.52531,1.52515,1.52518,38600000.0
2007-04-23 08:02:00,1.5252,1.52526,1.52502,1.52526,44900000.0
2007-04-23 08:03:00,1.52526,1.52541,1.52511,1.52525,36000000.0
2007-04-23 08:04:00,1.52528,1.52553,1.52528,1.52543,30600000.0
2007-04-23 08:05:00,1.52556,1.52564,1.52555,1.52561,32200000.0
2007-04-23 08:06:00,1.52562,1.5257,1.52543,1.52556,104300000.0
2007-04-23 08:07:00,1.52545,1.52548,1.52517,1.5253,35600000.0
2007-04-23 08:08:00,1.52535,1.52535,1.52514,1.52515,49400000.0
2007-04-23 08:09:00,1.52544,1.52572,1.52541,1.52572,59100000.0
2007-04-23 08:10:00,1.52547,1.52556,1.52541,1.52541,30200000.0
2007-04-23 08:11:00,1.52563,1.52572,1.5256,1.52572,43400000.0
2007-04-23 08:12:00,1.52563,1.52579,1.52546,1.52556,43600000.0
2007-04-23 08:13:00,1.52536,1.52581,1.52536,1.52554,59000000.0
2007-04-23 08:14:00,1.52504,1.52514,1.52491,1.52514,23600000.0
2007-04-23 08:15:00,1.52534,1.52534,1.52517,1.52522,38800000.0
2007-04-23 08:16:00,1.52523,1.52523,1.52478,1.52518,45400000.0
2007-04-23 08:17:00,1.52527,1.52527,1.52481,1.52492,40200000.0
2007-04-23 08:18:00,1.52508,1.52533,1.52497,1.52524,49400001.0
2007-04-23 08:19:00,1.52524,1.5253,1.52498,1.52526,44600000.0
2007-04-23 08:20:00,1.52536,1.52543,1.52521,1.52542,46900000.0
2007-04-23 08:21:00,1.52549,1.52573,1.52538,1.52538,32500000.0
2007-04-23 08:22:00,1.52537,1.52591,1.52537,1.52566,35400000.0
2007-04-23 08:23:00,1.52545,1.52546,1.5252,1.52526,25600000.0
2007-04-23 08:24:00,1.52558,1.52578,1.52535,1.52563,42000000.0
2007-04-23 08:25:00,1.52562,1.52576,1.52545,1.52558,23000000.0
2007-04-23 08:26:00,1.52564,1.52583,1.52551,1.52575,28200000.0
2007-04-23 08:27:00,1.5256,1.52567,1.52533,1.52552,37800000.0
2007-04-23 08:28:00,1.52562,1.52562,1.52545,1.52556,49400000.0
2007-04-23 08:29:00,1.52545,1.52563,1.52545,1.52558,46200000.0
2007-04-23 08:30:00,1.5255,1.52551,1.52508,1.52538,80500000.0
2007-04-23 08:31:00,1.52536,1.52556,1.52522,1.52532,42100000.0
2007-04-23 08:32:00,1.52528,1.52535,1.52503,1.52522,51800000.0
2007-04-23 08:33:00,1.52526,1.52532,1.52487,1.52511,29400000.0
2007-04-23 08:34:00,1.5253,1.5254,1.52513,1.5254,19800000.0
2007-04-23 08:35:00,1.52535,1.52552,1.52523,1.52552,52300000.0
2007-04-23 08:36:00,1.52557,1.5256,1.52514,1.5254,65900000.0
2007-04-23 08:37:00,1.52549,1.52558,1.5253,1.52542,37600000.0
2007-04-23 08:38:00,1.52529,1.5254,1.52514,1.52519,27600000.0
2007-04-23 08:39:00,1.52521,1.52544,1.52491,1.52515,53800000.0
2007-04-23 08:40:00,1.52501,1.5251,1.52467,1.52506,35400000.0
2007-04-23 08:41:00,1.52491,1.5251,1.52484,1.5251,25800000.0
2007-04-23 08:42:00,1.52497,1.52501,1.52466,1.52466,54600000.0
2007-04-23 08:43:00,1.52481,1.52484,1.52453,1.52453,41400000.0
2007-04-23 08:44:00,1.52476,1.52482,1.52439,1.5246,25400000.0
2007-04-23 08:45:00,1.52484,1.52484,1.52456,1.5247,46200000.0
2007-04-23 08:46:00,1.52496,1.52507,1.52482,1.52507,39400000.0
2007-04-23 08:47:00,1.52506,1.52506,1.52473,1.52477,23400000.0
2007-04-23 08:48:00,1.52496,1.52519,1.52487,1.52499,32800000.0
2007-04-23 08:49:00,1.52461,1.52509,1.52461,1.52509,45200000.0
2007-04-23 08:50:00,1.52506,1.52527,1.52501,1.52527,31300000.0
2007-04-23 08:51:00,1.52526,1.5254,1.52516,1.52516,35400000.0
2007-04-23 08:52:00,1.52538,1.52538,1.52496,1.52532,33200000.0
2007-04-23 08:53:00,1.52538,1.52538,1.52519,1.52531,26200000.0
2007-04-23 08:54:00,1.52523,1.52546,1.52516,1.52526,33000000.0
2007-04-23 08:55:00,1.5252,1.5253,1.52502,1.52513,57700000.0
2007-04-23 08:56:00,1.52528,1.52535,1.52502,1.5252,34000000.0
2007-04-23 08:57:00,1.52538,1.52543,1.52523,1.5254,32800000.0
2007-04-23 08:58:00,1.52547,1.52554,1.52521,1.52551,31200000.0
2007-04-23 08:59:00,1.52522,1.52542,1.52502,1.52529,37400000.0
2007-04-23 09:00:00,1.52528,1.52539,1.52493,1.52536,25800000.0
2007-04-23 09:01:00,1.52528,1.5254,1.52525,1.52535,25200000.0
2007-04-23 09:02:00,1.52532,1.52549,1.52532,1.52535,41400000.0
2007-04-23 09:03:00,1.52495,1.52543,1.52495,1.52505,35500000.0
2007-04-23 09:04:00,1.5252,1.52535,1.52509,1.52511,33200000.0
2007-04-23 09:05:00,1.5252,1.5252,1.52477,1.52506,35800000.0
2007-04-23 09:06:00,1.52483,1.52483,1.5244,1.5244,35400000.0
2007-04-23 09:07:00,1.52423,1.52462,1.52423,1.52436,50800000.0
2007-04-23 09:08:00,1.52463,1.52473,1.52447,1.52467,36700000.0
2007-04-23 09:09:00,1.52481,1.52495,1.52468,1.52481,39600000.0
2007-04-23 09:10:00,1.52461,1.52481,1.5244,1.52473,31600000.0
2007-04-23 09:11:00,1.52483,1.52487,1.52465,1.52476,41400000.0
2007-04-23 09:12:00,1.52477,1.52489,1.52469,1.52489,26000000.0
2007-04-23 09:13:00,1.52478,1.52491,1.52476,1.52491,45500000.0
2007-04-23 09:14:00,1.52489,1.5251,1.52489,1.525,20800000.0
2007-04-23 09:15:00,1.5248,1.52497,1.52478,1.52487,49800000.0
2007-04-23 09:16:00,1.5247,1.52477,1.52446,1.52446,32600000.0
2007-04-23 09:17:00,1.52437,1.52437,1.52406,1.5242,42300000.0
2007-04-23 09:18:00,1.52434,1.52434,1.52412,1.52415,27000000.0
2007-04-23 09:19:00,1.5241,1.52436,1.52407,1.52423,17200000.0
2007-04-23 09:20:00,1.52423,1.52423,1.52396,1.52396,20600000.0
2007-04-23 09:21:00,1.52419,1.52425,1.52384,1.52406,45200000.0
2007-04-23 09:22:00,1.52425,1.52425,1.52396,1.52399,35000000.0
2007-04-23 09:23:00,1.52418,1.52435,1.52407,1.52409,63100000.0
2007-04-23 09:24:00,1.52428,1.52428,1.52396,1.52407,51000000.0
2007-04-23 09:25:00,1.52403,1.52413,1.52388,1.52396,42600000.0
2007-04-23 09:26:00,1.52395,1.52431,1.5239,1.52431,52600000.0
2007-04-23 09:27:00,1.52434,1.52455,1.5243,1.52455,33900000.0
2007-04-23 09:28:00,1.52451,1.52464,1.52433,1.52458,16200000.0
2007-04-23 09:29:00,1.52457,1.52471,1.52453,1.52464,36000000.0
2007-04-23 09:30:00,1.52463,1.52474,1.5241,1.52414,30600000.0
2007-04-23 09:31:00,1.52405,1.52426,1.52398,1.52398,33800000.0
2007-04-23 09:32:00,1.5242,1.52426,1.52379,1.52397,47400000.0
2007-04-23 09:33:00,1.52406,1.52444,1.52406,1.52444,35000000.0
2007-04-23 09:34:00,1.52445,1.52445,1.52411,1.52432,43800000.0
2007-04-23 09:35:00,1.524,1.52421,1.52395,1.52416,44200000.0
2007-04-23 09:36:00,1.52401,1.52413,1.52392,1.52392,24400000.0
2007-04-23 09:37:00,1.52391,1.52401,1.52381,1.52381,22400000.0
2007-04-23 09:38:00,1.5238,1.52388,1.52365,1.52378,54000001.0
2007-04-23 09:39:00,1.5237,1.52394,1.52367,1.52367,24800000.0
2007-04-23 09:40:00,1.52356,1.52363,1.52338,1.52363,36300000.0
2007-04-23 09:41:00,1.5235,1.52369,1.52339,1.52347,29800000.0
2007-04-23 09:42:00,1.52335,1.52368,1.52335,1.52358,51800000.0
2007-04-23 09:43:00,1.52344,1.52354,1.5234,1.52349,27400000.0
2007-04-23 09:44:00,1.52315,1.52328,1.52307,1.52312,50700000.0
2007-04-23 09:45:00,1.52329,1.52334,1.52272,1.52272,34200000.0
2007-04-23 09:46:00,1.52313,1.52324,1.52289,1.52295,43200000.0
2007-04-23 09:47:00,1.52286,1.52315,1.52286,1.52313,39800000.0
2007-04-23 09:48:00,1.52315,1.52349,1.52302,1.52334,43600000.0
2007-04-23 09:49:00,1.52341,1.52368,1.5233,1.52354,26600000.0
2007-04-23 09:50:00,1.52365,1.52383,1.52361,1.52363,43200000.0
2007-04-23 09:51:00,1.52364,1.52368,1.52302,1.52302,44200000.0
2007-04-23 09:52:00,1.52323,1.52329,1.52306,1.52329,56800000.0
2007-04-23 09:53:00,1.52319,1.52354,1.52314,1.52331,50600000.0
2007-04-23 09:54:00,1.52329,1.52347,1.52328,1.52347,39200000.0
2007-04-23 09:55:00,1.52343,1.52367,1.52341,1.52355,46400000.0
2007-04-23 09:56:00,1.52335,1.52371,1.52279,1.52279,40000000.0
2007-04-23 09:57:00,1.52278,1.52297,1.52276,1.52279,41600000.0
2007-04-23 09:58:00,1.52242,1.52271,1.52229,1.52271,42100000.0
2007-04-23 09:59:00,1.52261,1.52314,1.52239,1.523,37600000.0
2007-04-23 10:00:00,1.52278,1.523,1.52258,1.52293,59500000.0
2007-04-23 10:01:00,1.52301,1.52301,1.52265,1.52291,49900000.0
2007-04-23 10:02:00,1.5228,1.52308,1.52269,1.52288,35400000.0
2007-04-23 10:03:00,1.52281,1.52307,1.52281,1.52295,24800000.0
2007-04-23 10:04:00,1.52326,1.52374,1.52246,1.52374,37600000.0
2007-04-23 10:05:00,1.52396,1.5243,1.52353,1.5242,39700000.0
2007-04-23 10:06:00,1.5243,1.52438,1.5242,1.52425,26200000.0
2007-04-23 10:07:00,1.52436,1.52448,1.5241,1.5241,37500000.0
2007-04-23 10:08:00,1.52401,1.52432,1.52396,1.5242,48200000.0
2007-04-23 10:09:00,1.5244,1.52445,1.52418,1.52445,38000000.0
2007-04-23 10:10:00,1.52461,1.52491,1.52449,1.52486,44600000.0
2007-04-23 10:11:00,1.52477,1.52477,1.52427,1.52457,65500000.0
2007-04-23 10:12:00,1.52449,1.52458,1.52437,1.52438,18600000.0
2007-04-23 10:13:00,1.52446,1.52446,1.52425,1.52445,48200000.0
2007-04-23 10:14:00,1.52421,1.52421,1.52389,1.52393,46100000.0
2007-04-23 10:15:00,1.5237,1.52394,1.5237,1.52383,44700000.0
2007-04-23 10:16:00,1.52371,1.52398,1.5236,1.52383,45800000.0
2007-04-23 10:17:00,1.52377,1.52391,1.52349,1.52391,37900000.0
2007-04-23 10:18:00,1.52395,1.52413,1.52394,1.524,45200000.0
2007-04-23 10:19:00,1.52398,1.52418,1.52396,1.52396,41800000.0
2007-04-23 10:20:00,1.52397,1.52397,1.52372,1.52373,40000000.0
2007-04-23 10:21:00,1.52359,1.52389,1.52348,1.52348,55200000.0
2007-04-23 10:22:00,1.52382,1.52382,1.52322,1.52366,36200000.0
2007-04-23 10:23:00,1.52381,1.5239,1.52363,1.52378,46600000.0
2007-04-23 10:24:00,1.52377,1.52383,1.52355,1.52371,44400001.0
2007-04-23 10:25:00,1.52369,1.52369,1.52327,1.52345,32400000.0
2007-04-23 10:26:00,1.52352,1.52384,1.52352,1.52381,41800000.0
2007-04-23 10:27:00,1.52359,1.52379,1.52335,1.52335,36100000.0
2007-04-23 10:28:00,1.52324,1.52344,1.52312,1.52316,52000000.0
2007-04-23 10:29:00,1.52296,1.52319,1.52275,1.52301,62900000.0
2007-04-23 10:30:00,1.52295,1.52321,1.52259,1.52315,34800000.0
2007-04-23 10:31:00,1.52305,1.52333,1.52299,1.52324,43900000.0
2007-04-23 10:32:00,1.52294,1.52329,1.52294,1.52329,37800000.0
2007-04-23 10:33:00,1.52333,1.52334,1.52303,1.52308,37600000.0
2007-04-23 10:34:00,1.52329,1.52342,1.52302,1.52302,51800000.0
2007-04-23 10:35:00,1.52308,1.52316,1.52278,1.52294,35600000.0
2007-04-23 10:36:00,1.5229,1.52295,1.5226,1.5226,77700003.0
2007-04-23 10:37:00,1.52299,1.52327,1.52299,1.52308,42000000.0
2007-04-23 10:38:00,1.52324,1.52349,1.52288,1.52349,28600000.0
2007-04-23 10:39:00,1.52322,1.5235,1.52307,1.5235,29400000.0
2007-04-23 10:40:00,1.52357,1.52372,1.52343,1.52352,38500000.0
2007-04-23 10:41:00,1.52374,1.52381,1.52341,1.52381,28000000.0
2007-04-23 10:42:00,1.52363,1.52363,1.52319,1.52323,25200000.0
2007-04-23 10:43:00,1.52318,1.52325,1.52298,1.52298,32600000.0
2007-04-23 10:44:00,1.52321,1.52347,1.52321,1.52345,28300000.0
2007-04-23 10:45:00,1.52317,1.52351,1.52306,1.52306,55700000.0
2007-04-23 10:46:00,1.52357,1.52361,1.52342,1.52345,25000000.0
2007-04-23 10:47:00,1.52356,1.52364,1.5235,1.52354,42800000.0
2007-04-23 10:48:00,1.52358,1.52406,1.52345,1.52398,35300000.0
2007-04-23 10:49:00,1.52383,1.52404,1.52383,1.52389,35100000.0
2007-04-23 10:50:00,1.52402,1.52407,1.52368,1.52403,37600000.0
2007-04-23 10:51:00,1.52405,1.52405,1.52376,1.52376,32800000.0
2007-04-23 10:52:00,1.52385,1.52412,1.52384,1.52396,43600000.0
2007-04-23 10:53:00,1.52388,1.52396,1.52369,1.52372,19200000.0
2007-04-23 10:54:00,1.5238,1.52404,1.52343,1.52384,33500000.0
2007-04-23 10:55:00,1.5241,1.52432,1.52406,1.52431,30200000.0
2007-04-23 10:56:00,1.5243,1.52435,1.52412,1.52412,43800000.0
2007-04-23 10:57:00,1.52404,1.52408,1.52387,1.52397,44400001.0
2007-04-23 10:58:00,1.52382,1.52408,1.52378,1.52384,40700000.0
2007-04-23 10:59:00,1.52395,1.52395,1.52344,1.52344,42400000.0
2007-04-23 11:00:00,1.52389,1.52389,1.52331,1.52331,39800000.0
2007-04-23 11:01:00,1.52319,1.52338,1.52319,1.52329,42600000.0
2007-04-23 11:02:00,1.52341,1.52347,1.52303,1.52303,29600000.0
2007-04-23 11:03:00,1.52285,1.52293,1.52266,1.52282,47100000.0
2007-04-23 11:04:00,1.52282,1.52287,1.52263,1.52287,24400000.0
2007-04-23 11:05:00,1.52276,1.52277,1.52253,1.5227,25600000.0
2007-04-23 11:06:00,1.5227,1.52291,1.52259,1.52291,67400000.0
2007-04-23 11:07:00,1.523,1.52322,1.52278,1.52322,48400000.0
2007-04-23 11:08:00,1.52324,1.52324,1.52295,1.52308,38000000.0
2007-04-23 11:09:00,1.52312,1.52338,1.52312,1.52327,60600001.0
2007-04-23 11:10:00,1.5233,1.52355,1.52329,1.52344,35600000.0
2007-04-23 11:11:00,1.52357,1.52385,1.52336,1.52385,54800000.0
2007-04-23 11:12:00,1.52371,1.52394,1.5236,1.52391,54000000.0
2007-04-23 11:13:00,1.52391,1.52393,1.52364,1.52384,78000000.0
2007-04-23 11:14:00,1.52376,1.52393,1.5236,1.52363,46400000.0
2007-04-23 11:15:00,1.52387,1.52392,1.52374,1.52389,47800000.0
2007-04-23 11:16:00,1.52389,1.52389,1.52359,1.52359,65500000.0
2007-04-23 11:17:00,1.52364,1.52381,1.52361,1.52381,28800000.0
2007-04-23 11:18:00,1.52379,1.5239,1.52321,1.52321,27000000.0
2007-04-23 11:19:00,1.52385,1.52407,1.52385,1.52392,27600000.0
2007-04-23 11:20:00,1.52405,1.52418,1.52397,1.52414,39000000.0
2007-04-23 11:21:00,1.52394,1.52407,1.52374,1.52394,45500000.0
2007-04-23 11:22:00,1.52405,1.52427,1.52394,1.52415,47800001.0
2007-04-23 11:23:00,1.52408,1.52408,1.52384,1.52392,31800000.0
2007-04-23 11:24:00,1.52422,1.52422,1.52394,1.52411,45500000.0
2007-04-23 11:25:00,1.52403,1.52414,1.52382,1.52414,54400000.0
2007-04-23 11:26:00,1.52418,1.52421,1.52391,1.52398,23400000.0
2007-04-23 11:27:00,1.52382,1.52419,1.5235,1.52419,36600000.0
2007-04-23 11:28:00,1.52394,1.52413,1.52388,1.52394,35000000.0
2007-04-23 11:29:00,1.52392,1.52392,1.52375,1.52382,69700000.0
2007-04-23 11:30:00,1.52392,1.52398,1.52363,1.5239,24000000.0
2007-04-23 11:31:00,1.52395,1.52395,1.52361,1.52391,90500000.0
2007-04-23 11:32:00,1.52387,1.5241,1.52387,1.52389,23400000.0
2007-04-23 11:33:00,1.52403,1.52427,1.52403,1.52422,41800000.0
2007-04-23 11:34:00,1.52416,1.52438,1.52382,1.52424,46600001.0
2007-04-23 11:35:00,1.52407,1.52426,1.52407,1.52412,29700000.0
2007-04-23 11:36:00,1.52401,1.52411,1.52387,1.52411,36100000.0
2007-04-23 11:37:00,1.52409,1.52419,1.52397,1.52407,50200000.0
2007-04-23 11:38:00,1.52405,1.52412,1.52386,1.52406,45700000.0
2007-04-23 11:39:00,1.52404,1.52405,1.52377,1.52396,38200000.0
2007-04-23 11:40:00,1.52398,1.52399,1.52365,1.52393,46500000.0
2007-04-23 11:41:00,1.52366,1.52366,1.52353,1.52357,23000000.0
2007-04-23 11:42:00,1.52353,1.52353,1.52317,1.52317,47200000.0
2007-04-23 11:43:00,1.52329,1.52355,1.52319,1.52349,24800000.0
2007-04-23 11:44:00,1.52359,1.52359,1.52326,1.52326,41600000.0
2007-04-23 11:45:00,1.52349,1.52349,1.52323,1.52348,61200000.0
2007-04-23 11:46:00,1.52344,1.52344,1.52292,1.52294,27800000.0
2007-04-23 11:47:00,1.52288,1.52303,1.52274,1.52287,41900000.0
2007-04-23 11:48:00,1.52295,1.5231,1.52288,1.52288,30800000.0
2007-04-23 11:49:00,1.52316,1.52316,1.52289,1.52308,27600000.0
2007-04-23 11:50:00,1.52304,1.5231,1.52287,1.52299,42000000.0
2007-04-23 11:51:00,1.52307,1.52307,1.52289,1.52307,33400000.0
2007-04-23 11:52:00,1.52289,1.52306,1.52279,1.52279,40400000.0
2007-04-23 11:53:00,1.52296,1.52323,1.52296,1.52323,30400000.0
2007-04-23 11:54:00,1.52334,1.52347,1.52326,1.52338,30800000.0
2007-04-23 11:55:00,1.52339,1.52357,1.52327,1.52339,49600000.0
2007-04-23 11:56:00,1.52337,1.52338,1.52316,1.52317,19200000.0
2007-04-23 11:57:00,1.52307,1.52307,1.5227,1.52307,28200000.0
2007-04-23 11:58:00,1.52305,1.52314,1.5228,1.52284,27800000.0
2007-04-23 11:59:00,1.52307,1.52325,1.52289,1.52302,24400000.0
2007-04-23 12:00:00,1.52337,1.52357,1.52328,1.52355,28800000.0
2007-04-23 12:01:00,1.52372,1.52381,1.52358,1.52374,30800000.0
2007-04-23 12:02:00,1.52389,1.52412,1.52389,1.52389,28400000.0
2007-04-23 12:03:00,1.52396,1.52414,1.52375,1.52398,42800000.0
2007-04-23 12:04:00,1.52378,1.52401,1.5237,1.52385,34000000.0
2007-04-23 12:05:00,1.52362,1.524,1.52362,1.524,24000000.0
2007-04-23 12:06:00,1.52397,1.52409,1.52388,1.52389,43700000.0
2007-04-23 12:07:00,1.524,1.52421,1.52397,1.52415,38600000.0
2007-04-23 12:08:00,1.52423,1.52423,1.52393,1.52414,28000000.0
2007-04-23 12:09:00,1.52431,1.52455,1.52431,1.52444,25400000.0
2007-04-23 12:10:00,1.52461,1.52465,1.52405,1.52422,54000000.0
2007-04-23 12:11:00,1.52436,1.52447,1.52412,1.52418,29200000.0
2007-04-23 12:12:00,1.52431,1.52455,1.52419,1.52445,46800000.0
2007-04-23 12:13:00,1.52442,1.52455,1.52442,1.52444,81700002.0
2007-04-23 12:14:00,1.52433,1.52433,1.52393,1.52398,38400000.0
2007-04-23 12:15:00,1.52411,1.5245,1.52386,1.5245,16800000.0
2007-04-23 12:16:00,1.52454,1.52459,1.52421,1.5243,51500000.0
2007-04-23 12:17:00,1.52431,1.52454,1.52413,1.52452,28400000.0
2007-04-23 12:18:00,1.5246,1.5246,1.52415,1.52445,24600000.0
2007-04-23 12:19:00,1.52417,1.52434,1.52406,1.52428,30200000.0
2007-04-23 12:20:00,1.52394,1.52427,1.5239,1.52427,38800000.0
2007-04-23 12:21:00,1.52394,1.52403,1.5237,1.52381,37600000.0
2007-04-23 12:22:00,1.52383,1.52385,1.52362,1.52377,57900000.0
2007-04-23 12:23:00,1.52363,1.52388,1.52361,1.52376,64400000.0
2007-04-23 12:24:00,1.52344,1.52383,1.52344,1.52368,37600000.0
2007-04-23 12:25:00,1.52368,1.52384,1.5235,1.5235,35300000.0
2007-04-23 12:26:00,1.5235,1.52371,1.5231,1.52345,39400000.0
2007-04-23 12:27:00,1.52331,1.52332,1.52307,1.52332,52200000.0
2007-04-23 12:28:00,1.52339,1.52355,1.52335,1.52335,27800000.0
2007-04-23 12:29:00,1.52333,1.52333,1.52267,1.52288,40900000.0
2007-04-23 12:30:00,1.52258,1.52285,1.52258,1.52282,48800000.0
2007-04-23 12:31:00,1.52277,1.52284,1.52271,1.52271,38800000.0
2007-04-23 12:32:00,1.5225,1.5225,1.52224,1.52238,36000000.0
2007-04-23 12:33:00,1.52251,1.52251,1.52226,1.5224,53100000.0
2007-04-23 12:34:00,1.52223,1.52242,1.52223,1.52234,40200000.0
2007-04-23 12:35:00,1.52235,1.52251,1.52226,1.52251,39600000.0
2007-04-23 12:36:00,1.52257,1.52257,1.52228,1.52245,23400000.0
2007-04-23 12:37:00,1.52223,1.52246,1.52205,1.52221,35600000.0
2007-04-23 12:38:00,1.52234,1.52234,1.52216,1.52218,29600000.0
2007-04-23 12:39:00,1.52223,1.52236,1.52215,1.52215,52300001.0
2007-04-23 12:40:00,1.52209,1.52221,1.52197,1.52209,33000000.0
2007-04-23 12:41:00,1.52215,1.52215,1.52173,1.52178,38600000.0
2007-04-23 12:42:00,1.52191,1.52214,1.52176,1.522,60000000.0
2007-04-23 12:43:00,1.52205,1.52205,1.52168,1.52175,37800000.0
2007-04-23 12:44:00,1.52185,1.5219,1.52143,1.5219,63500000.0
2007-04-23 12:45:00,1.52193,1.52193,1.52148,1.52148,36400000.0
2007-04-23 12:46:00,1.52162,1.52179,1.52156,1.52177,25600000.0
2007-04-23 12:47:00,1.52158,1.52173,1.52143,1.52143,28000000.0
2007-04-23 12:48:00,1.52139,1.52142,1.52113,1.52115,23400000.0
2007-04-23 12:49:00,1.52131,1.52156,1.5212,1.52135,38500000.0
2007-04-23 12:50:00,1.52137,1.52148,1.52095,1.52095,54600002.0
2007-04-23 12:51:00,1.52091,1.52118,1.52055,1.52114,44400000.0
2007-04-23 12:52:00,1.52143,1.52166,1.5213,1.52149,35000000.0
2007-04-23 12:53:00,1.52132,1.52167,1.52118,1.52161,48000000.0
2007-04-23 12:54:00,1.52166,1.5217,1.52135,1.52135,37800000.0
2007-04-23 12:55:00,1.52126,1.52133,1.5209,1.52091,37200000.0
2007-04-23 12:56:00,1.52077,1.52086,1.52037,1.52083,31800000.0
2007-04-23 12:57:00,1.52094,1.52094,1.52071,1.52082,40800001.0
2007-04-23 12:58:00,1.52062,1.52092,1.52029,1.52092,45600000.0
2007-04-23 12:59:00,1.52059,1.52091,1.52059,1.52079,59700000.0
2007-04-23 13:00:00,1.52083,1.521,1.52074,1.52079,47200000.0
2007-04-23 13:01:00,1.52069,1.52114,1.52069,1.52096,40800000.0
2007-04-23 13:02:00,1.52111,1.52128,1.52106,1.52123,33900000.0
2007-04-23 13:03:00,1.52114,1.52148,1.52111,1.5214,41200000.0
2007-04-23 13:04:00,1.52123,1.52167,1.52123,1.5213,35000000.0
2007-04-23 13:05:00,1.52108,1.52151,1.52104,1.52143,39600000.0
2007-04-23 13:06:00,1.52119,1.52149,1.52113,1.52149,32800000.0
2007-04-23 13:07:00,1.52172,1.52172,1.52129,1.52129,42800000.0
2007-04-23 13:08:00,1.52141,1.52164,1.5214,1.52148,43200000.0
2007-04-23 13:09:00,1.52126,1.52126,1.52087,1.52103,31800000.0
2007-04-23 13:10:00,1.52126,1.52171,1.52126,1.52154,41700000.0
2007-04-23 13:11:00,1.52169,1.52169,1.52135,1.52142,34800000.0
2007-04-23 13:12:00,1.52152,1.52165,1.52132,1.52162,35600000.0
2007-04-23 13:13:00,1.5215,1.52169,1.5215,1.52165,36800000.0
2007-04-23 13:14:00,1.5215,1.52165,1.52136,1.52161,54800000.0
2007-04-23 13:15:00,1.52176,1.522,1.52175,1.52189,36400000.0
2007-04-23 13:16:00,1.52182,1.52196,1.52171,1.52185,45500000.0
2007-04-23 13:17:00,1.52144,1.5225,1.52144,1.52243,23600000.0
2007-04-23 13:18:00,1.52301,1.52301,1.52274,1.52292,51000000.0
2007-04-23 13:19:00,1.52284,1.52291,1.52245,1.52245,43500000.0
2007-04-23 13:20:00,1.5223,1.52249,1.52194,1.52206,30600000.0
2007-04-23 13:21:00,1.52231,1.52241,1.52204,1.52241,30400000.0
2007-04-23 13:22:00,1.52234,1.52241,1.52223,1.52241,41200000.0
2007-04-23 13:23:00,1.52188,1.52255,1.52188,1.52243,51000001.0
2007-04-23 13:24:00,1.52245,1.52331,1.52245,1.52331,35400000.0
2007-04-23 13:25:00,1.52348,1.52348,1.52289,1.52289,18200000.0
2007-04-23 13:26:00,1.52287,1.52327,1.52287,1.523,35000000.0
2007-04-23 13:27:00,1.52327,1.52327,1.52303,1.52323,32000000.0
2007-04-23 13:28:00,1.52318,1.52337,1.52305,1.52306,38500000.0
2007-04-23 13:29:00,1.5234,1.5234,1.52281,1.52331,46800000.0
2007-04-23 13:30:00,1.52328,1.52328,1.52299,1.52313,40300000.0
2007-04-23 13:31:00,1.52309,1.52309,1.52247,1.52279,51700000.0
2007-04-23 13:32:00,1.52276,1.52278,1.52241,1.52255,444800002.0
2007-04-23 13:33:00,1.52243,1.52254,1.52232,1.52238,610900001.0
2007-04-23 13:34:00,1.52247,1.52261,1.52231,1.52241,528900000.0
2007-04-23 13:35:00,1.52237,1.52264,1.52226,1.52229,465900000.0
2007-04-23 13:36:00,1.52237,1.52256,1.52224,1.52256,174800000.0
2007-04-23 13:37:00,1.52238,1.52263,1.52226,1.52255,546500000.0
2007-04-23 13:38:00,1.52249,1.5228,1.52249,1.52263,401300000.0
2007-04-23 13:39:00,1.5226,1.5227,1.52241,1.52257,179800000.0
2007-04-23 13:40:00,1.52256,1.52283,1.5223,1.52247,446300001.0
2007-04-23 13:41:00,1.52234,1.52234,1.52175,1.52183,414100002.0
2007-04-23 13:42:00,1.52176,1.52185,1.52127,1.52167,628900003.0
2007-04-23 13:43:00,1.52165,1.52186,1.52159,1.52182,167700000.0
2007-04-23 13:44:00,1.52186,1.52212,1.52175,1.52191,510000003.0
2007-04-23 13:45:00,1.52188,1.52196,1.52176,1.52189,222900000.0
2007-04-23 13:46:00,1.52207,1.52213,1.52153,1.52153,171400000.0
2007-04-23 13:47:00,1.52111,1.52133,1.52078,1.52097,257100000.0
2007-04-23 13:48:00,1.52119,1.52132,1.52086,1.52132,136800000.0
2007-04-23 13:49:00,1.52155,1.52188,1.52155,1.52171,276100002.0
2007-04-23 13:50:00,1.52172,1.52189,1.52159,1.52159,221700001.0
2007-04-23 13:51:00,1.52152,1.52185,1.52147,1.5217,384300000.0
2007-04-23 13:52:00,1.52174,1.52218,1.52167,1.5219,360600002.0
2007-04-23 13:53:00,1.52183,1.522,1.52171,1.52177,352100002.0
2007-04-23 13:54:00,1.52171,1.5219,1.52162,1.52184,335500001.0
2007-04-23 13:55:00,1.5218,1.52208,1.5218,1.52196,456600002.0
2007-04-23 13:56:00,1.52197,1.52219,1.52188,1.5219,462900000.0
2007-04-23 13:57:00,1.522,1.52201,1.52177,1.52201,257000000.0
2007-04-23 13:58:00,1.52205,1.52215,1.52199,1.52203,415500000.0
2007-04-23 13:59:00,1.522,1.52207,1.5219,1.52193,316400000.0
2007-04-23 14:00:00,1.52194,1.522,1.52171,1.52173,404600000.0
2007-04-23 14:01:00,1.52204,1.52208,1.52173,1.52201,216600000.0
2007-04-23 14:02:00,1.52207,1.52214,1.52187,1.52205,388500003.0
2007-04-23 14:03:00,1.522,1.522,1.52174,1.52192,418400000.0
2007-04-23 14:04:00,1.52175,1.52177,1.52133,1.52135,359200001.0
2007-04-23 14:05:00,1.52131,1.52173,1.52127,1.52135,461000001.0
2007-04-23 14:06:00,1.52135,1.52151,1.52127,1.52135,451000001.0
2007-04-23 14:07:00,1.52148,1.52161,1.52125,1.52129,461900001.0
2007-04-23 14:08:00,1.52145,1.52152,1.52126,1.52152,269500000.0
2007-04-23 14:09:00,1.52143,1.5216,1.52138,1.52156,301000001.0
2007-04-23 14:10:00,1.52185,1.52196,1.5217,1.5219,203200000.0
2007-04-23 14:11:00,1.52179,1.52206,1.52179,1.52197,290100000.0
2007-04-23 14:12:00,1.5221,1.5222,1.52187,1.52205,478800002.0
2007-04-23 14:13:00,1.52202,1.52208,1.52176,1.52193,441200000.0
2007-04-23 14:14:00,1.52189,1.52222,1.52186,1.52208,509100002.0
2007-04-23 14:15:00,1.5221,1.52213,1.52193,1.52205,339900000.0
2007-04-23 14:16:00,1.52207,1.52224,1.52204,1.52224,129900000.0
2007-04-23 14:17:00,1.5222,1.52229,1.52206,1.52206,166600000.0
2007-04-23 14:18:00,1.52219,1.5224,1.52219,1.52231,253100001.0
2007-04-23 14:19:00,1.52207,1.52207,1.52152,1.52152,385800000.0
2007-04-23 14:20:00,1.52156,1.52158,1.52127,1.52139,259100001.0
2007-04-23 14:21:00,1.52147,1.52175,1.52142,1.52151,435700000.0
2007-04-23 14:22:00,1.52153,1.52168,1.52146,1.52146,471000000.0
2007-04-23 14:23:00,1.52145,1.52157,1.52133,1.52157,421600000.0
2007-04-23 14:24:00,1.52157,1.52157,1.52129,1.52138,343800000.0
2007-04-23 14:25:00,1.52143,1.52166,1.52139,1.52159,366500000.0
2007-04-23 14:26:00,1.52164,1.52184,1.52153,1.52171,394700000.0
2007-04-23 14:27:00,1.52181,1.52181,1.52148,1.52148,207000000.0
2007-04-23 14:28:00,1.52145,1.52172,1.52128,1.52144,506800002.0
2007-04-23 14:29:00,1.5214,1.52156,1.52118,1.52142,564800000.0
2007-04-23 14:30:00,1.52136,1.52148,1.52115,1.52123,558000000.0
2007-04-23 14:31:00,1.52135,1.52148,1.52117,1.52124,501900000.0
2007-04-23 14:32:00,1.5212,1.52139,1.52117,1.52137,309700000.0
2007-04-23 14:33:00,1.52138,1.52138,1.52106,1.5212,224100000.0
2007-04-23 14:34:00,1.52122,1.52143,1.52119,1.52141,153500000.0
2007-04-23 14:35:00,1.52145,1.52148,1.52142,1.52142,273500003.0
2007-04-23 14:36:00,1.52147,1.52162,1.52138,1.52147,249700001.0
2007-04-23 14:37:00,1.52143,1.52151,1.52125,1.52144,241900000.0
2007-04-23 14:38:00,1.52133,1.52139,1.5213,1.52132,138100000.0
2007-04-23 14:39:00,1.52136,1.52162,1.52131,1.52153,185400001.0
2007-04-23 14:40:00,1.52178,1.52211,1.52178,1.52193,269100000.0
2007-04-23 14:41:00,1.52202,1.52202,1.52163,1.52166,335600001.0
2007-04-23 14:42:00,1.52163,1.52178,1.52152,1.52169,131900001.0
2007-04-23 14:43:00,1.52163,1.52181,1.52162,1.52172,128700000.0
2007-04-23 14:44:00,1.52174,1.52174,1.5214,1.52155,485100000.0
2007-04-23 14:45:00,1.52146,1.52164,1.52134,1.5216,349100001.0
2007-04-23 14:46:00,1.52174,1.52211,1.52174,1.5221,307800000.0
2007-04-23 14:47:00,1.5221,1.5222,1.52194,1.52206,277700000.0
2007-04-23 14:48:00,1.52198,1.52212,1.52172,1.5219,441700000.0
2007-04-23 14:49:00,1.52189,1.52205,1.52182,1.52194,197100001.0
2007-04-23 14:50:00,1.52188,1.52214,1.52172,1.52205,308200001.0
2007-04-23 14:51:00,1.52195,1.52212,1.5219,1.52212,175600000.0
2007-04-23 14:52:00,1.52206,1.52218,1.52179,1.52179,332300001.0
2007-04-23 14:53:00,1.5218,1.52197,1.52168,1.52183,391700000.0
2007-04-23 14:54:00,1.52182,1.52192,1.52179,1.52188,151700001.0
2007-04-23 14:55:00,1.52185,1.5221,1.52185,1.52206,255800000.0
2007-04-23 14:56:00,1.52205,1.52243,1.52205,1.52226,432600000.0
2007-04-23 14:57:00,1.52228,1.52255,1.5221,1.5221,380400000.0
2007-04-23 14:58:00,1.52217,1.52234,1.52208,1.52226,310600000.0
2007-04-23 14:59:00,1.52237,1.52277,1.52237,1.52272,204500000.0
2007-04-23 15:00:00,1.52271,1.52283,1.52238,1.52249,683000000.0
2007-04-23 15:01:00,1.52242,1.52256,1.52229,1.52237,286400000.0
2007-04-23 15:02:00,1.52237,1.52264,1.52219,1.52253,532500001.0
2007-04-23 15:03:00,1.52257,1.52271,1.52241,1.52257,476100001.0
2007-04-23 15:04:00,1.52241,1.52261,1.52233,1.52258,477400002.0
2007-04-23 15:05:00,1.52252,1.52257,1.52231,1.52244,427200001.0
2007-04-23 15:06:00,1.52254,1.52259,1.52222,1.52236,284900001.0
2007-04-23 15:07:00,1.52216,1.52226,1.52199,1.52211,344000000.0
2007-04-23 15:08:00,1.52209,1.52241,1.52203,1.52218,395800002.0
2007-04-23 15:09:00,1.52198,1.52228,1.52195,1.52223,523700000.0
2007-04-23 15:10:00,1.52236,1.52256,1.52228,1.52241,507600002.0
2007-04-23 15:11:00,1.52248,1.52292,1.52248,1.52274,488100000.0
2007-04-23 15:12:00,1.52281,1.52297,1.52269,1.52283,393800000.0
2007-04-23 15:13:00,1.52293,1.52296,1.52282,1.52293,430700002.0
2007-04-23 15:14:00,1.52273,1.52283,1.52241,1.52274,518900001.0
2007-04-23 15:15:00,1.52261,1.52301,1.52257,1.52301,381300001.0
2007-04-23 15:16:00,1.52299,1.52321,1.52287,1.52308,492600002.0
2007-04-23 15:17:00,1.52305,1.52305,1.52269,1.52269,343700000.0
2007-04-23 15:18:00,1.52271,1.52294,1.5227,1.52289,235000000.0
2007-04-23 15:19:00,1.52291,1.52296,1.52272,1.52278,521000001.0
2007-04-23 15:20:00,1.5227,1.52275,1.52247,1.52254,429800001.0
2007-04-23 15:21:00,1.52249,1.52263,1.5223,1.5223,698500001.0
2007-04-23 15:22:00,1.52236,1.52256,1.52227,1.52251,522300001.0
2007-04-23 15:23:00,1.52242,1.5225,1.52224,1.52239,396000000.0
2007-04-23 15:24:00,1.52253,1.5226,1.52219,1.52247,570900001.0
2007-04-23 15:25:00,1.52231,1.52253,1.52206,1.52219,583100000.0
2007-04-23 15:26:00,1.52228,1.52261,1.52228,1.52261,57200000.0
2007-04-23 15:27:00,1.52257,1.52273,1.5224,1.52242,593000001.0
2007-04-23 15:28:00,1.52246,1.52275,1.52237,1.52255,658000000.0
2007-04-23 15:29:00,1.52235,1.52257,1.52223,1.52223,662900003.0
2007-04-23 15:30:00,1.52206,1.5222,1.5219,1.52195,726700003.0
2007-04-23 15:31:00,1.52202,1.5221,1.52141,1.52182,556200001.0
2007-04-23 15:32:00,1.52201,1.52255,1.52173,1.52251,506900002.0
2007-04-23 15:33:00,1.52251,1.52299,1.52244,1.52271,458300002.0
2007-04-23 15:34:00,1.52277,1.52306,1.52265,1.52283,392600001.0
2007-04-23 15:35:00,1.5228,1.5228,1.52237,1.52239,594200000.0
2007-04-23 15:36:00,1.52244,1.52255,1.52224,1.52239,467200001.0
2007-04-23 15:37:00,1.5224,1.52273,1.52237,1.52249,319200000.0
2007-04-23 15:38:00,1.52243,1.52281,1.52243,1.52257,370100000.0
2007-04-23 15:39:00,1.52279,1.52327,1.5227,1.523,435500001.0
2007-04-23 15:40:00,1.52293,1.52305,1.52261,1.52277,439400000.0
2007-04-23 15:41:00,1.52286,1.52301,1.52267,1.52293,307800001.0
2007-04-23 15:42:00,1.5229,1.5231,1.5228,1.52282,263800000.0
2007-04-23 15:43:00,1.52277,1.52294,1.52265,1.52288,459300001.0
2007-04-23 15:44:00,1.52295,1.5231,1.52277,1.5228,311000000.0
2007-04-23 15:45:00,1.52283,1.52323,1.52283,1.52303,617700000.0
2007-04-23 15:46:00,1.52295,1.52303,1.52274,1.52281,580000002.0
2007-04-23 15:47:00,1.52294,1.52336,1.52294,1.52325,245400000.0
2007-04-23 15:48:00,1.5234,1.52342,1.52314,1.52332,200300000.0
2007-04-23 15:49:00,1.52336,1.52341,1.52306,1.5233,346200000.0
2007-04-23 15:50:00,1.52346,1.52349,1.52315,1.52329,376100001.0
2007-04-23 15:51:00,1.52334,1.52362,1.52325,1.52347,471500001.0
2007-04-23 15:52:00,1.52341,1.52375,1.5234,1.52374,322200000.0
2007-04-23 15:53:00,1.5237,1.52375,1.5234,1.52342,394000000.0
2007-04-23 15:54:00,1.52356,1.52388,1.52353,1.52367,331900000.0
2007-04-23 15:55:00,1.52357,1.52365,1.52339,1.52356,383700000.0
2007-04-23 15:56:00,1.52362,1.52362,1.52327,1.52349,327900001.0
2007-04-23 15:57:00,1.52349,1.52377,1.52348,1.52365,336600000.0
2007-04-23 15:58:00,1.52365,1.52374,1.52344,1.52351,495100001.0
2007-04-23 15:59:00,1.52359,1.52388,1.52353,1.52377,515100001.0
2007-04-23 16:00:00,1.52366,1.52403,1.52324,1.52339,427900002.0
2007-04-23 16:01:00,1.52333,1.52362,1.52333,1.5235,420700000.0
2007-04-23 16:02:00,1.52345,1.52359,1.52324,1.52345,553600002.0
2007-04-23 16:03:00,1.52335,1.52348,1.52308,1.52324,511800003.0
2007-04-23 16:04:00,1.52324,1.52335,1.52309,1.5232,489900001.0
2007-04-23 16:05:00,1.52309,1.52331,1.52298,1.52298,340800000.0
2007-04-23 16:06:00,1.5228,1.52291,1.52265,1.52275,189800000.0
2007-04-23 16:07:00,1.52276,1.52322,1.52276,1.52278,195500000.0
2007-04-23 16:08:00,1.5228,1.52296,1.52276,1.52285,165900001.0
2007-04-23 16:09:00,1.52286,1.52301,1.52269,1.52282,351000000.0
2007-04-23 16:10:00,1.5228,1.52302,1.52263,1.52279,416600000.0
2007-04-23 16:11:00,1.52275,1.52294,1.52259,1.52267,590400000.0
2007-04-23 16:12:00,1.52258,1.52289,1.52245,1.52259,524600003.0
2007-04-23 16:13:00,1.52265,1.52265,1.52205,1.52251,481000000.0
2007-04-23 16:14:00,1.52253,1.52262,1.52229,1.52242,565700001.0
2007-04-23 16:15:00,1.52219,1.52245,1.52201,1.52223,613200001.0
2007-04-23 16:16:00,1.52212,1.52236,1.52202,1.5222,563700000.0
2007-04-23 16:17:00,1.52197,1.52219,1.52184,1.52201,539000000.0
2007-04-23 16:18:00,1.52196,1.52203,1.52162,1.5217,714500003.0
2007-04-23 16:19:00,1.52172,1.52181,1.52147,1.52147,682100002.0
2007-04-23 16:20:00,1.52152,1.52188,1.52149,1.52179,587800003.0
2007-04-23 16:21:00,1.5217,1.52202,1.5217,1.52193,525000002.0
2007-04-23 16:22:00,1.52185,1.52217,1.52184,1.52209,526700000.0
2007-04-23 16:23:00,1.52209,1.52224,1.52194,1.52194,467900000.0
2007-04-23 16:24:00,1.52207,1.52225,1.52189,1.52211,569300001.0
2007-04-23 16:25:00,1.52178,1.52208,1.5216,1.52195,642600002.0
2007-04-23 16:26:00,1.522,1.52222,1.52182,1.52206,506900000.0
2007-04-23 16:27:00,1.52201,1.52235,1.52189,1.52206,503900005.0
2007-04-23 16:28:00,1.52203,1.52234,1.52192,1.52212,565400001.0
2007-04-23 16:29:00,1.52213,1.52227,1.52204,1.52215,420800000.0
2007-04-23 16:30:00,1.52218,1.52218,1.52183,1.52189,499600001.0
2007-04-23 16:31:00,1.52161,1.5219,1.52159,1.52176,362100000.0
2007-04-23 16:32:00,1.52158,1.52183,1.52142,1.52165,591200000.0
2007-04-23 16:33:00,1.52177,1.52191,1.52113,1.52131,486000000.0
2007-04-23 16:34:00,1.52135,1.52135,1.5212,1.52135,453400004.0
2007-04-23 16:35:00,1.52128,1.52137,1.52115,1.52122,467000001.0
2007-04-23 16:36:00,1.52117,1.52126,1.52088,1.52116,555100001.0
2007-04-23 16:37:00,1.52134,1.52155,1.52114,1.52121,586900000.0
2007-04-23 16:38:00,1.52155,1.52176,1.52133,1.52162,560800001.0
2007-04-23 16:39:00,1.5217,1.52176,1.52145,1.52159,582900003.0
2007-04-23 16:40:00,1.52172,1.52231,1.52172,1.52221,368700000.0
2007-04-23 16:41:00,1.52229,1.52244,1.5221,1.52219,347000000.0
2007-04-23 16:42:00,1.52217,1.52232,1.52206,1.52218,376000000.0
2007-04-23 16:43:00,1.52227,1.52263,1.52224,1.52243,449900001.0
2007-04-23 16:44:00,1.5224,1.5226,1.52232,1.52243,537200005.0
2007-04-23 16:45:00,1.52221,1.52224,1.52197,1.52208,440300000.0
2007-04-23 16:46:00,1.52206,1.52206,1.52177,1.52192,356100002.0
2007-04-23 16:47:00,1.522,1.52212,1.52184,1.52198,524900003.0
2007-04-23 16:48:00,1.52211,1.52233,1.52193,1.522,514200002.0
2007-04-23 16:49:00,1.52193,1.52203,1.5218,1.52194,480200002.0
2007-04-23 16:50:00,1.52179,1.52204,1.52176,1.52178,411200000.0
2007-04-23 16:51:00,1.52191,1.52242,1.52191,1.52242,372400000.0
2007-04-23 16:52:00,1.52237,1.52257,1.52232,1.52239,260400000.0
2007-04-23 16:53:00,1.52239,1.52257,1.52229,1.52239,587300000.0
2007-04-23 16:54:00,1.52235,1.5226,1.52228,1.52243,479600003.0
2007-04-23 16:55:00,1.52233,1.52255,1.52219,1.5225,540900002.0
2007-04-23 16:56:00,1.52252,1.52261,1.52221,1.52233,263200001.0
2007-04-23 16:57:00,1.5223,1.52245,1.5221,1.5222,551400001.0
2007-04-23 16:58:00,1.52216,1.52243,1.5221,1.52219,544500000.0
2007-04-23 16:59:00,1.52213,1.5222,1.52178,1.52198,510500001.0
2007-04-23 17:00:00,1.52194,1.52241,1.5219,1.5219,825200001.0
2007-04-23 17:01:00,1.52199,1.52235,1.52197,1.52222,405800000.0
2007-04-23 17:02:00,1.52227,1.52246,1.52209,1.52227,375000000.0
2007-04-23 17:03:00,1.52225,1.52241,1.52207,1.52224,475800000.0
2007-04-23 17:04:00,1.52216,1.5223,1.52199,1.52205,381300000.0
2007-04-23 17:05:00,1.522,1.52219,1.5219,1.52202,399600000.0
2007-04-23 17:06:00,1.52192,1.52221,1.52191,1.5221,376000001.0
2007-04-23 17:07:00,1.52198,1.5222,1.52179,1.52192,324200001.0
2007-04-23 17:08:00,1.52195,1.52217,1.52184,1.52186,521200000.0
2007-04-23 17:09:00,1.52214,1.52236,1.52191,1.52218,536700000.0
2007-04-23 17:10:00,1.52222,1.52248,1.5221,1.52221,329100001.0
2007-04-23 17:11:00,1.5222,1.52269,1.5222,1.52257,468200001.0
2007-04-23 17:12:00,1.52263,1.5228,1.52247,1.52262,374700000.0
2007-04-23 17:13:00,1.52265,1.52286,1.52254,1.52262,348500000.0
2007-04-23 17:14:00,1.5227,1.52287,1.52259,1.52283,530100001.0
2007-04-23 17:15:00,1.52273,1.52291,1.52248,1.52259,562100001.0
2007-04-23 17:16:00,1.52237,1.52263,1.5223,1.5225,409900000.0
2007-04-23 17:17:00,1.5226,1.5226,1.52231,1.52238,445800001.0
2007-04-23 17:18:00,1.52238,1.52255,1.52219,1.52253,623800000.0
2007-04-23 17:19:00,1.52254,1.52272,1.52246,1.52255,358900001.0
2007-04-23 17:20:00,1.52262,1.52268,1.52242,1.52262,457100002.0
2007-04-23 17:21:00,1.5226,1.5228,1.5226,1.5227,458700001.0
2007-04-23 17:22:00,1.5226,1.52275,1.52245,1.52254,553300000.0
2007-04-23 17:23:00,1.52243,1.52268,1.52219,1.52241,485500000.0
2007-04-23 17:24:00,1.52239,1.52259,1.52223,1.52224,474500001.0
2007-04-23 17:25:00,1.5222,1.52235,1.52207,1.52218,410600001.0
2007-04-23 17:26:00,1.52213,1.52226,1.52189,1.52226,482100001.0
2007-04-23 17:27:00,1.52208,1.52249,1.52208,1.52224,480200000.0
2007-04-23 17:28:00,1.52241,1.52261,1.52223,1.52233,490800002.0
2007-04-23 17:29:00,1.5225,1.52264,1.52229,1.52246,641700000.0
2007-04-23 17:30:00,1.52252,1.52266,1.52216,1.52241,494200000.0
2007-04-23 17:31:00,1.52248,1.52262,1.52229,1.52244,695400005.0
2007-04-23 17:32:00,1.52246,1.52275,1.52246,1.52269,580100002.0
2007-04-23 17:33:00,1.52274,1.52333,1.52269,1.52315,495100000.0
2007-04-23 17:34:00,1.52324,1.52356,1.52313,1.52356,429600001.0
2007-04-23 17:35:00,1.52367,1.52397,1.52345,1.52358,475600000.0
2007-04-23 17:36:00,1.52346,1.52389,1.52344,1.52372,509700001.0
2007-04-23 17:37:00,1.52378,1.52389,1.52358,1.52379,362000002.0
2007-04-23 17:38:00,1.5238,1.52394,1.52365,1.52377,431900001.0
2007-04-23 17:39:00,1.52379,1.5239,1.52365,1.5238,469000000.0
2007-04-23 17:40:00,1.52382,1.52394,1.52371,1.52386,356400000.0
2007-04-23 17:41:00,1.5239,1.52412,1.5239,1.524,383600002.0
2007-04-23 17:42:00,1.52416,1.52452,1.52396,1.52438,386100002.0
2007-04-23 17:43:00,1.52445,1.52465,1.52441,1.52448,375900000.0
2007-04-23 17:44:00,1.52445,1.52461,1.52437,1.52442,440700001.0
2007-04-23 17:45:00,1.5244,1.52459,1.52425,1.52429,521900002.0
2007-04-23 17:46:00,1.52441,1.52454,1.52426,1.52444,536500004.0
2007-04-23 17:47:00,1.52444,1.52461,1.52433,1.52446,482700000.0
2007-04-23 17:48:00,1.52447,1.52456,1.52434,1.52436,369400001.0
2007-04-23 17:49:00,1.52437,1.52465,1.52437,1.52465,354900000.0
2007-04-23 17:50:00,1.52458,1.52474,1.52404,1.52414,532600001.0
2007-04-23 17:51:00,1.5239,1.52426,1.52388,1.52402,494100000.0
2007-04-23 17:52:00,1.52409,1.52426,1.52394,1.524,568300003.0
2007-04-23 17:53:00,1.52409,1.52422,1.52387,1.52403,508800000.0
2007-04-23 17:54:00,1.52398,1.52424,1.52395,1.52401,444600000.0
2007-04-23 17:55:00,1.52433,1.52449,1.5241,1.52431,382500000.0
2007-04-23 17:56:00,1.5243,1.52461,1.52416,1.52433,454300000.0
2007-04-23 17:57:00,1.52438,1.52445,1.52411,1.52422,570300000.0
2007-04-23 17:58:00,1.5241,1.52429,1.52388,1.52417,684400000.0
2007-04-23 17:59:00,1.52414,1.52438,1.52409,1.52422,240700000.0
2007-04-23 18:00:00,1.52401,1.52456,1.52392,1.52448,630500003.0
2007-04-23 18:01:00,1.52434,1.52458,1.52409,1.52425,792700000.0
2007-04-23 18:02:00,1.52413,1.52429,1.52398,1.52399,644000001.0
2007-04-23 18:03:00,1.52398,1.52409,1.52385,1.52385,445200004.0
2007-04-23 18:04:00,1.5238,1.524,1.52358,1.52383,567600001.0
2007-04-23 18:05:00,1.52386,1.52412,1.52372,1.52394,475700000.0
2007-04-23 18:06:00,1.52384,1.52399,1.52381,1.52383,362000002.0
2007-04-23 18:07:00,1.52385,1.52392,1.52367,1.52374,438400000.0
2007-04-23 18:08:00,1.52374,1.5239,1.52364,1.52376,437500000.0
2007-04-23 18:09:00,1.52361,1.5237,1.52331,1.52331,464600001.0
2007-04-23 18:10:00,1.52342,1.52342,1.52297,1.52318,587700001.0
2007-04-23 18:11:00,1.52315,1.52355,1.52315,1.52345,332300002.0
2007-04-23 18:12:00,1.52316,1.52321,1.52291,1.52309,411400001.0
2007-04-23 18:13:00,1.52304,1.52315,1.52299,1.5231,278600000.0
2007-04-23 18:14:00,1.52311,1.5232,1.5229,1.52313,508800000.0
2007-04-23 18:15:00,1.52299,1.52324,1.52298,1.52304,500700000.0
2007-04-23 18:16:00,1.52314,1.52329,1.52306,1.52322,309400001.0
2007-04-23 18:17:00,1.52316,1.52364,1.52315,1.52343,486900002.0
2007-04-23 18:18:00,1.52351,1.52378,1.52336,1.52356,476700001.0
2007-04-23 18:19:00,1.5236,1.5236,1.52316,1.52316,466700000.0
2007-04-23 18:20:00,1.52315,1.52336,1.52311,1.52323,462900001.0
2007-04-23 18:21:00,1.5231,1.52331,1.52302,1.52311,420400000.0
2007-04-23 18:22:00,1.52329,1.52338,1.52312,1.52324,415500000.0
2007-04-23 18:23:00,1.52311,1.52327,1.52299,1.52323,394400001.0
2007-04-23 18:24:00,1.52313,1.52321,1.52288,1.52288,231000000.0
2007-04-23 18:25:00,1.52284,1.52294,1.52271,1.52281,427700000.0
2007-04-23 18:26:00,1.52275,1.52288,1.52269,1.52279,256200000.0
2007-04-23 18:27:00,1.52299,1.52311,1.52289,1.52309,416900000.0
2007-04-23 18:28:00,1.52329,1.52347,1.52305,1.52305,396200000.0
2007-04-23 18:29:00,1.52306,1.52337,1.52292,1.52299,613700001.0
2007-04-23 18:30:00,1.52318,1.5233,1.523,1.52311,485900000.0
2007-04-23 18:31:00,1.5231,1.52321,1.52289,1.5232,470400001.0
2007-04-23 18:32:00,1.52312,1.5233,1.52305,1.5231,384200001.0
2007-04-23 18:33:00,1.52305,1.52322,1.52296,1.52296,561300000.0
2007-04-23 18:34:00,1.52312,1.52312,1.52292,1.52309,459400002.0
2007-04-23 18:35:00,1.52305,1.52331,1.523,1.52331,279000000.0
2007-04-23 18:36:00,1.5234,1.5234,1.52312,1.52323,370300000.0
2007-04-23 18:37:00,1.52306,1.52323,1.523,1.52323,337300000.0
2007-04-23 18:38:00,1.52329,1.52331,1.52312,1.52325,302300000.0
2007-04-23 18:39:00,1.52311,1.52328,1.5231,1.52318,334600001.0
2007-04-23 18:40:00,1.52314,1.52339,1.52302,1.52324,484100000.0
2007-04-23 18:41:00,1.52318,1.52326,1.52297,1.52306,201600000.0
2007-04-23 18:42:00,1.52308,1.52316,1.52289,1.52296,518800000.0
2007-04-23 18:43:00,1.52294,1.52312,1.52286,1.52301,553300001.0
2007-04-23 18:44:00,1.5231,1.52312,1.52289,1.52307,429800000.0
2007-04-23 18:45:00,1.52311,1.52324,1.52296,1.52299,326500000.0
2007-04-23 18:46:00,1.523,1.52324,1.52297,1.523,472200001.0
2007-04-23 18:47:00,1.52298,1.52329,1.52297,1.52311,495100001.0
2007-04-23 18:48:00,1.52304,1.52323,1.52278,1.52288,567200001.0
2007-04-23 18:49:00,1.5229,1.52309,1.52283,1.52305,369200001.0
2007-04-23 18:50:00,1.52311,1.52314,1.52288,1.52299,269500001.0
2007-04-23 18:51:00,1.52292,1.52311,1.52292,1.52301,213600001.0
2007-04-23 18:52:00,1.52293,1.52309,1.52289,1.52302,383900001.0
2007-04-23 18:53:00,1.52312,1.52317,1.52277,1.52291,536900002.0
2007-04-23 18:54:00,1.52289,1.52307,1.52283,1.5229,685500002.0
2007-04-23 18:55:00,1.52293,1.52308,1.52259,1.52287,666300002.0
2007-04-23 18:56:00,1.52267,1.52284,1.5226,1.52275,555900001.0
2007-04-23 18:57:00,1.52275,1.52307,1.52272,1.52296,666600000.0
2007-04-23 18:58:00,1.5229,1.52308,1.52281,1.52287,368900000.0
2007-04-23 18:59:00,1.52284,1.52307,1.52269,1.52286,416100000.0
2007-04-23 19:00:00,1.52288,1.52309,1.52285,1.52296,363800000.0
2007-04-23 19:01:00,1.52298,1.52315,1.52284,1.52292,501300001.0
2007-04-23 19:02:00,1.52283,1.52307,1.52267,1.52284,515900003.0
2007-04-23 19:03:00,1.52295,1.5233,1.52295,1.52306,645300002.0
2007-04-23 19:04:00,1.5231,1.52324,1.52296,1.52313,608100002.0
2007-04-23 19:05:00,1.52302,1.52319,1.52293,1.52309,692100000.0
2007-04-23 19:06:00,1.52303,1.52331,1.52293,1.52323,540300001.0
2007-04-23 19:07:00,1.52309,1.52334,1.52299,1.5232,631200001.0
2007-04-23 19:08:00,1.52311,1.52337,1.52297,1.52314,520700000.0
2007-04-23 19:09:00,1.52322,1.52342,1.52304,1.52324,483900001.0
2007-04-23 19:10:00,1.52315,1.52346,1.52313,1.52319,454500000.0
2007-04-23 19:11:00,1.52325,1.52349,1.5231,1.52315,337900001.0
2007-04-23 19:12:00,1.52316,1.52332,1.5231,1.52332,566500000.0
2007-04-23 19:13:00,1.52329,1.52347,1.52314,1.52327,690300001.0
2007-04-23 19:14:00,1.5232,1.52353,1.52316,1.52334,627900003.0
2007-04-23 19:15:00,1.52327,1.5234,1.52309,1.52322,480500000.0
2007-04-23 19:16:00,1.52316,1.52335,1.52294,1.52294,331900001.0
2007-04-23 19:17:00,1.52283,1.52324,1.52283,1.52312,448400000.0
2007-04-23 19:18:00,1.52305,1.52321,1.52278,1.52304,511300001.0
2007-04-23 19:19:00,1.52298,1.5233,1.52294,1.52294,392700003.0
2007-04-23 19:20:00,1.52313,1.5233,1.52295,1.52307,508200000.0
2007-04-23 19:21:00,1.5231,1.5231,1.52277,1.52302,346100000.0
2007-04-23 19:22:00,1.52311,1.52339,1.52302,1.52307,381500001.0
2007-04-23 19:23:00,1.52311,1.52314,1.52278,1.52283,431100001.0
2007-04-23 19:24:00,1.52286,1.52301,1.52279,1.52281,495500000.0
2007-04-23 19:25:00,1.52275,1.52298,1.52273,1.52277,637400003.0
2007-04-23 19:26:00,1.52287,1.52299,1.52272,1.52288,234100001.0
2007-04-23 19:27:00,1.52287,1.52317,1.52287,1.52308,301000000.0
2007-04-23 19:28:00,1.52336,1.52337,1.52311,1.52332,331100002.0
2007-04-23 19:29:00,1.52333,1.52344,1.5232,1.52329,422400001.0
2007-04-23 19:30:00,1.52335,1.52356,1.52332,1.52353,441900002.0
2007-04-23 19:31:00,1.52362,1.52365,1.52343,1.52346,546700000.0
2007-04-23 19:32:00,1.52346,1.52369,1.52343,1.52357,362500000.0
2007-04-23 19:33:00,1.52356,1.52381,1.52345,1.52355,342500001.0
2007-04-23 19:34:00,1.52361,1.52383,1.52354,1.52378,625500001.0
2007-04-23 19:35:00,1.52381,1.52402,1.52366,1.52376,456600000.0
2007-04-23 19:36:00,1.52373,1.52394,1.52371,1.52381,254100000.0
2007-04-23 19:37:00,1.52381,1.52399,1.52375,1.52383,348200001.0
2007-04-23 19:38:00,1.52384,1.52396,1.52364,1.52373,528100002.0
2007-04-23 19:39:00,1.52372,1.52388,1.52369,1.52377,308700001.0
2007-04-23 19:40:00,1.52379,1.52389,1.5237,1.52379,305700000.0
2007-04-23 19:41:00,1.52376,1.52378,1.52358,1.52362,170800000.0
2007-04-23 19:42:00,1.52356,1.52376,1.52351,1.52364,272100000.0
2007-04-23 19:43:00,1.52361,1.52374,1.52358,1.52368,241300000.0
2007-04-23 19:44:00,1.52368,1.52378,1.52352,1.52357,282200000.0
2007-04-23 19:45:00,1.52363,1.52377,1.5236,1.52363,105400000.0
2007-04-23 19:46:00,1.52376,1.52388,1.5237,1.52375,208100001.0
2007-04-23 19:47:00,1.52372,1.52387,1.52361,1.52372,407100000.0
2007-04-23 19:48:00,1.52377,1.52398,1.52365,1.52383,277900001.0
2007-04-23 19:49:00,1.52397,1.52407,1.52369,1.52386,561600000.0
2007-04-23 19:50:00,1.52343,1.52366,1.5233,1.5233,505900001.0
2007-04-23 19:51:00,1.52374,1.5238,1.52361,1.52368,399800000.0
2007-04-23 19:52:00,1.52357,1.52371,1.52345,1.52356,499900000.0
2007-04-23 19:53:00,1.52371,1.5239,1.52345,1.5239,753100001.0
2007-04-23 19:54:00,1.52372,1.52391,1.52366,1.52375,279800001.0
2007-04-23 19:55:00,1.52378,1.52378,1.52344,1.52347,443400001.0
2007-04-23 19:56:00,1.52344,1.52362,1.52339,1.52355,439900000.0
2007-04-23 19:57:00,1.52367,1.52367,1.52341,1.52342,255200000.0
2007-04-23 19:58:00,1.52341,1.52364,1.52326,1.52331,521400002.0
2007-04-23 19:59:00,1.52347,1.52369,1.52339,1.52368,427400000.0
2007-04-23 20:00:00,1.52363,1.52377,1.52347,1.52352,499400000.0
2007-04-23 20:01:00,1.5235,1.52371,1.52342,1.52353,759300004.0
2007-04-23 20:02:00,1.5235,1.52372,1.5234,1.52352,603400000.0
2007-04-23 20:03:00,1.52357,1.52371,1.52335,1.52342,733500000.0
2007-04-23 20:04:00,1.52348,1.52368,1.52344,1.52356,340400001.0
2007-04-23 20:05:00,1.52367,1.52383,1.52362,1.52373,335600000.0
2007-04-23 20:06:00,1.52378,1.52411,1.52366,1.5238,615600000.0
2007-04-23 20:07:00,1.5238,1.5239,1.52365,1.52373,428200000.0
2007-04-23 20:08:00,1.52371,1.52378,1.52347,1.52368,565600001.0
2007-04-23 20:09:00,1.52358,1.5237,1.52339,1.5235,661700001.0
2007-04-23 20:10:00,1.52353,1.52357,1.5233,1.52347,684800001.0
2007-04-23 20:11:00,1.52344,1.52367,1.52334,1.5234,752100001.0
2007-04-23 20:12:00,1.5234,1.52371,1.52332,1.52351,627600000.0
2007-04-23 20:13:00,1.52356,1.52376,1.5235,1.52354,466100000.0
2007-04-23 20:14:00,1.52363,1.52385,1.5236,1.52381,355600000.0
2007-04-23 20:15:00,1.52378,1.5239,1.52372,1.52389,412300001.0
2007-04-23 20:16:00,1.52378,1.52399,1.52375,1.52375,242500000.0
2007-04-23 20:17:00,1.52365,1.52377,1.52355,1.52367,339900001.0
2007-04-23 20:18:00,1.52371,1.52388,1.52358,1.52364,601700002.0
2007-04-23 20:19:00,1.52364,1.52373,1.52354,1.52361,291400000.0
2007-04-23 20:20:00,1.52369,1.52383,1.52361,1.52377,352200000.0
2007-04-23 20:21:00,1.52372,1.52372,1.5235,1.5235,30200000.0
2007-04-23 20:22:00,1.52363,1.52374,1.52346,1.52374,206500000.0
2007-04-23 20:23:00,1.52371,1.52371,1.52335,1.52343,353000000.0
2007-04-23 20:24:00,1.52342,1.52362,1.52342,1.52348,286100002.0
2007-04-23 20:25:00,1.52348,1.52359,1.52336,1.52356,317400000.0
2007-04-23 20:26:00,1.52346,1.52366,1.52339,1.52354,358600000.0
2007-04-23 20:27:00,1.5236,1.5237,1.52344,1.52355,473900002.0
2007-04-23 20:28:00,1.52361,1.52368,1.52341,1.52341,296100001.0
2007-04-23 20:29:00,1.52354,1.52369,1.52348,1.52361,481300000.0
2007-04-23 20:30:00,1.52341,1.52358,1.52313,1.52314,207400000.0
2007-04-23 20:31:00,1.52323,1.52326,1.52312,1.52314,302999999.0
2007-04-23 20:32:00,1.52316,1.52331,1.52306,1.52328,155000000.0
2007-04-23 20:33:00,1.5233,1.52343,1.52311,1.5233,311000000.0
2007-04-23 20:34:00,1.52332,1.52345,1.52321,1.52336,382000000.0
2007-04-23 20:35:00,1.52333,1.52349,1.52326,1.52337,336300002.0
2007-04-23 20:36:00,1.52338,1.52353,1.52318,1.52332,430400000.0
2007-04-23 20:37:00,1.5233,1.52347,1.52316,1.52321,322500000.0
2007-04-23 20:38:00,1.5231,1.52327,1.52294,1.52304,312200001.0
2007-04-23 20:39:00,1.52308,1.52323,1.52292,1.52319,437300001.0
2007-04-23 20:40:00,1.5232,1.52339,1.52295,1.52297,310200002.0
2007-04-23 20:41:00,1.52298,1.5233,1.52283,1.52294,471400002.0
2007-04-23 20:42:00,1.52295,1.52319,1.52295,1.52316,214400001.0
2007-04-23 20:43:00,1.52312,1.52324,1.52302,1.52305,184900000.0
2007-04-23 20:44:00,1.52309,1.52309,1.52262,1.523,252600000.0
2007-04-23 20:45:00,1.52289,1.52303,1.52285,1.52299,514500000.0
2007-04-23 20:46:00,1.52281,1.52307,1.52279,1.52306,276000001.0
2007-04-23 20:47:00,1.52312,1.52318,1.52297,1.52301,281800000.0
2007-04-23 20:48:00,1.52297,1.52297,1.52279,1.5228,438700002.0
2007-04-23 20:49:00,1.52288,1.52307,1.52284,1.52305,422900000.0
2007-04-23 20:50:00,1.52295,1.5231,1.52295,1.52307,233200002.0
2007-04-23 20:51:00,1.52302,1.52326,1.52296,1.52318,259100000.0
2007-04-23 20:52:00,1.52319,1.52323,1.523,1.52323,194200000.0
2007-04-23 20:53:00,1.52319,1.52326,1.52306,1.52321,196400000.0
2007-04-23 20:54:00,1.5233,1.52347,1.5233,1.52347,134800000.0
2007-04-23 20:55:00,1.52336,1.52346,1.52327,1.52332,347400000.0
2007-04-23 20:56:00,1.52326,1.52326,1.52303,1.52303,142600000.0
2007-04-23 20:57:00,1.52303,1.52308,1.52276,1.52282,391500001.0
2007-04-23 20:58:00,1.52289,1.52305,1.52281,1.52281,299200000.0
2007-04-23 20:59:00,1.52292,1.52307,1.52276,1.52276,117000000.0
2007-04-23 21:00:00,1.52291,1.52321,1.52277,1.52294,295700000.0
2007-04-23 21:01:00,1.52291,1.52296,1.52263,1.52273,224900000.0
2007-04-23 21:02:00,1.52279,1.52279,1.52266,1.52271,79600000.0
2007-04-23 21:03:00,1.52264,1.52274,1.52264,1.52274,24200000.0
2007-04-23 21:04:00,1.52278,1.52294,1.52269,1.5228,296600000.0
2007-04-23 21:05:00,1.52283,1.52319,1.52282,1.52299,518500004.0
2007-04-23 21:06:00,1.52307,1.52325,1.52286,1.52286,205700000.0
2007-04-23 21:07:00,1.52281,1.52297,1.52281,1.52291,215800000.0
2007-04-23 21:08:00,1.52291,1.52292,1.52262,1.52281,21400000.0
2007-04-23 21:09:00,1.52284,1.52294,1.52279,1.52286,37700000.0
2007-04-23 21:10:00,1.52281,1.52306,1.52271,1.52274,292100001.0
2007-04-23 21:11:00,1.52282,1.52295,1.52271,1.52276,40600000.0
2007-04-23 21:12:00,1.52288,1.52289,1.5227,1.52278,213700000.0
2007-04-23 21:13:00,1.52277,1.52287,1.52272,1.52281,222700000.0
2007-04-23 21:14:00,1.52291,1.52298,1.52281,1.52294,360100004.0
2007-04-23 21:15:00,1.5229,1.52308,1.52289,1.52308,316100000.0
2007-04-23 21:16:00,1.52302,1.52302,1.52283,1.52293,146200000.0
2007-04-23 21:17:00,1.5229,1.52302,1.52267,1.52299,295000001.0
2007-04-23 21:18:00,1.52294,1.52294,1.5227,1.52278,159200000.0
2007-04-23 21:19:00,1.5228,1.52288,1.52268,1.5228,111300000.0
2007-04-23 21:20:00,1.52283,1.52285,1.52279,1.52285,14000000.0
2007-04-23 21:21:00,1.52274,1.52298,1.52271,1.52278,137900001.0
2007-04-23 21:22:00,1.52281,1.52295,1.52277,1.52288,221700000.0
2007-04-23 21:23:00,1.52287,1.52299,1.52285,1.52285,82400000.0
2007-04-23 21:24:00,1.5228,1.52321,1.52278,1.52289,157400001.0
2007-04-23 21:25:00,1.52301,1.52301,1.52279,1.52286,252000000.0
2007-04-23 21:26:00,1.5228,1.52304,1.5228,1.52295,237200000.0
2007-04-23 21:27:00,1.52296,1.52302,1.52294,1.52296,186600000.0
2007-04-23 21:28:00,1.52292,1.52297,1.52276,1.52285,134000000.0
2007-04-23 21:29:00,1.52276,1.52288,1.52264,1.52269,262500000.0
2007-04-23 21:30:00,1.52224,1.52253,1.52224,1.52232,111200000.0
2007-04-23 21:31:00,1.5228,1.52295,1.52268,1.5228,371900001.0
2007-04-23 21:32:00,1.52283,1.52304,1.52282,1.52283,384600000.0
2007-04-23 21:33:00,1.52266,1.52282,1.52237,1.52264,302300000.0
2007-04-23 21:34:00,1.52281,1.5229,1.52244,1.52275,227600000.0
2007-04-23 21:35:00,1.52284,1.52293,1.5227,1.52284,323300001.0
2007-04-23 21:36:00,1.5228,1.52284,1.52262,1.52264,269400000.0
2007-04-23 21:37:00,1.5228,1.52308,1.52274,1.52275,236200000.0
2007-04-23 21:38:00,1.52278,1.5229,1.52264,1.52284,260700000.0
2007-04-23 21:39:00,1.52274,1.52297,1.52269,1.52285,298800001.0
2007-04-23 21:40:00,1.52287,1.52287,1.52268,1.52269,184600001.0
2007-04-23 21:41:00,1.52273,1.52293,1.52272,1.52277,254000000.0
2007-04-23 21:42:00,1.52271,1.52284,1.52271,1.52271,166700000.0
2007-04-23 21:43:00,1.52275,1.5228,1.52255,1.52269,169200001.0
2007-04-23 21:44:00,1.52267,1.52268,1.52251,1.52259,167900000.0
2007-04-23 21:45:00,1.52259,1.52285,1.52249,1.52285,339100000.0
2007-04-23 21:46:00,1.52286,1.52317,1.52281,1.52317,307900000.0
2007-04-23 21:47:00,1.52318,1.52318,1.52278,1.52285,261300000.0
2007-04-23 21:48:00,1.5229,1.52301,1.5228,1.52295,454800000.0
2007-04-23 21:49:00,1.52298,1.52317,1.52298,1.52308,286700000.0
2007-04-23 21:50:00,1.52299,1.52332,1.52293,1.52293,365600001.0
2007-04-23 21:51:00,1.52302,1.52328,1.52299,1.52305,621900002.0
2007-04-23 21:52:00,1.52293,1.52315,1.52282,1.5229,310200000.0
2007-04-23 21:53:00,1.52318,1.52332,1.52313,1.52313,90600001.0
2007-04-23 21:54:00,1.5231,1.52331,1.52307,1.52318,397400000.0
2007-04-23 21:55:00,1.52304,1.52311,1.523,1.52305,175200000.0
2007-04-23 21:56:00,1.52308,1.5231,1.52286,1.52296,24200000.0
2007-04-23 21:57:00,1.52292,1.5231,1.52289,1.52292,254800000.0
2007-04-23 21:58:00,1.52297,1.52324,1.52295,1.5232,176100000.0
2007-04-23 21:59:00,1.52316,1.5234,1.52316,1.5234,235600000.0
2007-04-23 22:00:00,1.52336,1.52361,1.52333,1.52361,80000000.0
2007-04-23 22:01:00,1.52353,1.5237,1.52353,1.52365,139700000.0
2007-04-23 22:02:00,1.52342,1.52351,1.5234,1.52345,180700000.0
2007-04-23 22:03:00,1.52349,1.52375,1.52344,1.52348,122300000.0
2007-04-23 22:04:00,1.52337,1.52355,1.52327,1.52332,224100000.0
2007-04-23 22:05:00,1.5235,1.5235,1.52319,1.5233,205400000.0
2007-04-23 22:06:00,1.52317,1.52347,1.52317,1.52343,123800001.0
2007-04-23 22:07:00,1.52347,1.52347,1.52301,1.5232,161400000.0
2007-04-23 22:08:00,1.52302,1.52313,1.52278,1.52313,134200000.0
2007-04-23 22:09:00,1.52307,1.5231,1.52252,1.52252,278400000.0
2007-04-23 22:10:00,1.52254,1.52306,1.52254,1.52291,189900000.0
2007-04-23 22:11:00,1.52288,1.52309,1.52274,1.52277,306500000.0
2007-04-23 22:12:00,1.5229,1.52294,1.52251,1.52274,211000002.0
2007-04-23 22:13:00,1.52276,1.5229,1.52271,1.52283,178100000.0
2007-04-23 22:14:00,1.52275,1.52311,1.52275,1.52291,129800000.0
2007-04-23 22:15:00,1.52289,1.52309,1.52284,1.52292,91000000.0
2007-04-23 22:16:00,1.52292,1.52297,1.52286,1.52287,76500000.0
2007-04-23 22:17:00,1.52289,1.52308,1.52285,1.52305,190200000.0
2007-04-23 22:18:00,1.52299,1.52322,1.52288,1.52294,98200000.0
2007-04-23 22:19:00,1.52319,1.52338,1.52302,1.52311,241700001.0
2007-04-23 22:20:00,1.52325,1.52329,1.52302,1.52308,185700000.0
2007-04-23 22:21:00,1.52306,1.52329,1.523,1.52307,178800002.0
2007-04-23 22:22:00,1.52302,1.52312,1.52295,1.52295,181900000.0
2007-04-23 22:23:00,1.52296,1.52324,1.52296,1.52313,203900000.0
2007-04-23 22:24:00,1.52335,1.52335,1.52298,1.52302,28200000.0
2007-04-23 22:25:00,1.52266,1.52313,1.52266,1.52298,220900000.0
2007-04-23 22:26:00,1.52308,1.5232,1.52295,1.52315,208600002.0
2007-04-23 22:27:00,1.52332,1.52345,1.52323,1.52329,184000000.0
2007-04-23 22:28:00,1.52312,1.52328,1.52292,1.52302,62200001.0
2007-04-23 22:29:00,1.52301,1.52335,1.523,1.52311,198300000.0
2007-04-23 22:30:00,1.5228,1.523,1.52272,1.5229,290900001.0
2007-04-23 22:31:00,1.52324,1.52331,1.52296,1.52317,239500000.0
2007-04-23 22:32:00,1.52318,1.52334,1.52295,1.52332,208400001.0
2007-04-23 22:33:00,1.52301,1.52302,1.52278,1.52302,109300000.0
2007-04-23 22:34:00,1.52301,1.52336,1.5229,1.52299,223200000.0
2007-04-23 22:35:00,1.5228,1.52287,1.5227,1.52275,176800000.0
2007-04-23 22:36:00,1.52282,1.52287,1.52274,1.52274,127400000.0
2007-04-23 22:37:00,1.52281,1.52295,1.52278,1.52282,225000000.0
2007-04-23 22:38:00,1.52281,1.52317,1.52264,1.52264,282700000.0
2007-04-23 22:39:00,1.52272,1.52297,1.52267,1.52277,256800002.0
2007-04-23 22:40:00,1.52282,1.52337,1.5228,1.52284,287200001.0
2007-04-23 22:41:00,1.52316,1.52331,1.52306,1.52322,258000001.0
2007-04-23 22:42:00,1.52315,1.52326,1.52292,1.52306,173600000.0
2007-04-23 22:43:00,1.52301,1.52327,1.52297,1.52314,203800001.0
2007-04-23 22:44:00,1.52311,1.52325,1.52311,1.52315,197500001.0
2007-04-23 22:45:00,1.5231,1.52315,1.52294,1.52294,265800001.0
2007-04-23 22:46:00,1.52297,1.52321,1.52296,1.52299,181100001.0
2007-04-23 22:47:00,1.52296,1.52306,1.52296,1.52301,122000001.0
2007-04-23 22:48:00,1.52299,1.52305,1.52291,1.52297,94100000.0
2007-04-23 22:49:00,1.52305,1.52314,1.52296,1.52307,211400000.0
2007-04-23 22:50:00,1.523,1.52337,1.52291,1.52293,229900000.0
2007-04-23 22:51:00,1.52296,1.52318,1.52292,1.52317,362100001.0
2007-04-23 22:52:00,1.52301,1.52332,1.52265,1.52267,256400001.0
2007-04-23 22:53:00,1.52306,1.52308,1.5229,1.52298,193300001.0
2007-04-23 22:54:00,1.52305,1.52316,1.52302,1.52308,199300000.0
2007-04-23 22:55:00,1.52304,1.52304,1.52289,1.52291,196300002.0
2007-04-23 22:56:00,1.52292,1.52327,1.52287,1.52291,157200000.0
2007-04-23 22:57:00,1.52301,1.52325,1.52292,1.52303,37600000.0
2007-04-23 22:58:00,1.52314,1.52314,1.52286,1.5229,37400000.0
2007-04-23 22:59:00,1.52308,1.52308,1.52269,1.52282,35600000.0
2007-04-23 23:00:00,1.5223,1.52241,1.52126,1.52229,104500001.0
2007-04-23 23:01:00,1.52278,1.52282,1.52227,1.52227,31400000.0
2007-04-23 23:02:00,1.52222,1.52244,1.52198,1.52198,34400000.0
2007-04-23 23:03:00,1.52219,1.52254,1.52217,1.52238,34200000.0
2007-04-23 23:04:00,1.52245,1.52245,1.52202,1.52234,30600000.0
2007-04-23 23:05:00,1.5221,1.52238,1.52204,1.52204,47600000.0
2007-04-23 23:06:00,1.52235,1.52269,1.52234,1.52254,43400000.0
2007-04-23 23:07:00,1.52248,1.52264,1.52188,1.52188,60900000.0
2007-04-23 23:08:00,1.52203,1.52211,1.52203,1.52211,33700000.0
2007-04-23 23:09:00,1.52235,1.5225,1.52231,1.52232,60500001.0
2007-04-23 23:10:00,1.52228,1.52278,1.52228,1.52247,78200000.0
2007-04-23 23:11:00,1.52251,1.52269,1.52213,1.52213,41400000.0
2007-04-23 23:12:00,1.52236,1.52236,1.52173,1.52185,78900000.0
2007-04-23 23:13:00,1.52203,1.52227,1.52203,1.52215,46000000.0
2007-04-23 23:14:00,1.52211,1.52277,1.52211,1.52245,37600000.0
2007-04-23 23:15:00,1.52263,1.52263,1.52216,1.52216,32400000.0
2007-04-23 23:16:00,1.52202,1.5222,1.52202,1.5222,48800000.0
2007-04-23 23:17:00,1.52236,1.52242,1.52213,1.52213,63600000.0
2007-04-23 23:18:00,1.5223,1.52236,1.52202,1.52204,44600000.0
2007-04-23 23:19:00,1.52226,1.52226,1.52199,1.52199,32200000.0
2007-04-23 23:20:00,1.52213,1.52225,1.5221,1.5221,51500000.0
2007-04-23 23:21:00,1.52234,1.52287,1.52234,1.52287,65600000.0
2007-04-23 23:22:00,1.52247,1.52267,1.52225,1.52257,146800001.0
2007-04-23 23:23:00,1.52244,1.52262,1.52188,1.52245,194100000.0
2007-04-23 23:24:00,1.52228,1.52243,1.52228,1.5223,75600000.0
2007-04-23 23:25:00,1.52246,1.52251,1.5224,1.52247,47400000.0
2007-04-23 23:26:00,1.52246,1.52256,1.52239,1.52256,44100000.0
2007-04-23 23:27:00,1.52249,1.52249,1.52229,1.52238,30800000.0
2007-04-23 23:28:00,1.5223,1.52252,1.52207,1.52241,25800000.0
2007-04-23 23:29:00,1.52253,1.52277,1.52232,1.52235,81000001.0
2007-04-23 23:30:00,1.5228,1.52299,1.52261,1.52261,95600002.0
2007-04-23 23:31:00,1.52264,1.52271,1.52257,1.52267,58600000.0
2007-04-23 23:32:00,1.52272,1.52274,1.52253,1.52257,58600000.0
2007-04-23 23:33:00,1.52248,1.52264,1.52245,1.52258,119100000.0
2007-04-23 23:34:00,1.52264,1.52307,1.52251,1.52261,188800000.0
2007-04-23 23:35:00,1.52266,1.52271,1.52261,1.52263,152100001.0
2007-04-23 23:36:00,1.52261,1.52266,1.52261,1.52261,45000000.0
2007-04-23 23:37:00,1.52311,1.52326,1.52278,1.52284,46800000.0
2007-04-23 23:38:00,1.52268,1.5227,1.52247,1.52269,41800000.0
2007-04-23 23:39:00,1.5229,1.52315,1.5229,1.523,173200000.0
2007-04-23 23:40:00,1.5231,1.5232,1.52306,1.52312,63800000.0
2007-04-23 23:41:00,1.52345,1.52379,1.52341,1.52341,152700000.0
2007-04-23 23:42:00,1.52342,1.52344,1.52331,1.52334,49400000.0
2007-04-23 23:43:00,1.52327,1.52337,1.52296,1.52296,93400000.0
2007-04-23 23:44:00,1.5229,1.5229,1.52252,1.52257,106000000.0
2007-04-23 23:45:00,1.52243,1.52243,1.5222,1.52243,98900000.0
2007-04-23 23:46:00,1.52243,1.52261,1.52241,1.52244,71800000.0
2007-04-23 23:47:00,1.52247,1.52256,1.52247,1.52252,71400000.0
2007-04-23 23:48:00,1.52264,1.52297,1.52255,1.52277,55300000.0
2007-04-23 23:49:00,1.52264,1.52274,1.52246,1.52268,106800000.0
2007-04-23 23:50:00,1.52268,1.52278,1.52252,1.52265,31600000.0
2007-04-23 23:51:00,1.52231,1.52245,1.52208,1.52208,67500000.0
2007-04-23 23:52:00,1.52276,1.52295,1.52259,1.52279,158000001.0
2007-04-23 23:53:00,1.52269,1.52318,1.52262,1.52262,123200002.0
2007-04-23 23:54:00,1.5229,1.5229,1.52209,1.52226,209400001.0
2007-04-23 23:55:00,1.52241,1.52248,1.52227,1.52232,105200000.0
2007-04-23 23:56:00,1.52245,1.52245,1.52223,1.52245,106000001.0
2007-04-23 23:57:00,1.52239,1.52284,1.52239,1.52256,99800000.0
2007-04-23 23:58:00,1.52257,1.52269,1.52238,1.52247,121200001.0
2007-04-23 23:59:00,1.52248,1.52266,1.52246,1.52258,70200000.0
2007-04-24 00:00:00,1.52255,1.5227,1.52233,1.52237,112800000.0
2007-04-24 00:01:00,1.52204,1.5228,1.52202,1.52202,236000001.0
2007-04-24 00:02:00,1.52195,1.52203,1.52187,1.5219,190300000.0
2007-04-24 00:04:00,1.5222,1.5224,1.52215,1.52229,192000000.0
2007-04-24 00:05:00,1.52229,1.52267,1.52222,1.52222,30800000.0
2007-04-24 00:06:00,1.52182,1.522,1.52173,1.52185,66800000.0
2007-04-24 00:07:00,1.52175,1.52206,1.52163,1.52206,69700000.0
2007-04-24 00:08:00,1.52242,1.52263,1.52242,1.52263,66400000.0
2007-04-24 00:09:00,1.52231,1.52265,1.52231,1.52265,98400000.0
2007-04-24 00:10:00,1.52246,1.52281,1.52246,1.52281,41200000.0
2007-04-24 00:11:00,1.52285,1.52302,1.52268,1.52281,26200000.0
2007-04-24 00:12:00,1.5225,1.52265,1.5225,1.52252,25800000.0
2007-04-24 00:13:00,1.52239,1.52256,1.52238,1.52256,30200000.0
2007-04-24 00:14:00,1.52294,1.52294,1.52263,1.52271,39400001.0
2007-04-24 00:15:00,1.52228,1.52277,1.52228,1.52237,26300000.0
2007-04-24 00:16:00,1.5228,1.5228,1.52252,1.52252,48600001.0
2007-04-24 00:17:00,1.52256,1.52265,1.52252,1.52263,76900000.0
2007-04-24 00:18:00,1.52245,1.52252,1.52235,1.52239,68800000.0
2007-04-24 00:19:00,1.52247,1.52247,1.5219,1.52205,135400000.0
2007-04-24 00:20:00,1.52219,1.52232,1.52218,1.5222,64800000.0
2007-04-24 00:21:00,1.52259,1.52282,1.52252,1.52273,39400000.0
2007-04-24 00:22:00,1.52285,1.52293,1.5226,1.52281,42600000.0
2007-04-24 00:23:00,1.52289,1.52299,1.52253,1.52266,39600000.0
2007-04-24 00:24:00,1.52253,1.52268,1.52243,1.52261,77200000.0
2007-04-24 00:25:00,1.52246,1.52288,1.52245,1.52288,30200000.0
2007-04-24 00:26:00,1.52277,1.52284,1.52276,1.52276,45300000.0
2007-04-24 00:27:00,1.52294,1.52321,1.5229,1.52307,33700000.0
2007-04-24 00:28:00,1.52316,1.52321,1.5229,1.5229,31200000.0
2007-04-24 00:29:00,1.52282,1.52286,1.52271,1.52283,70000000.0
2007-04-24 00:30:00,1.52286,1.52292,1.52283,1.52284,60600001.0
2007-04-24 00:31:00,1.52284,1.52289,1.52278,1.52284,92100000.0
2007-04-24 00:32:00,1.52277,1.52284,1.52266,1.52275,125000000.0
2007-04-24 00:33:00,1.52278,1.5228,1.52263,1.52267,124000000.0
2007-04-24 00:34:00,1.52275,1.52318,1.52263,1.52318,23400000.0
2007-04-24 00:35:00,1.52284,1.52289,1.52283,1.52286,64300000.0
2007-04-24 00:36:00,1.52284,1.52292,1.52276,1.52285,79800001.0
2007-04-24 00:37:00,1.52283,1.52291,1.52279,1.52288,40400000.0
2007-04-24 00:38:00,1.523,1.523,1.5227,1.5227,33600000.0
2007-04-24 00:39:00,1.52292,1.52292,1.52246,1.52246,44200000.0
2007-04-24 00:40:00,1.52291,1.52295,1.52269,1.52289,31800000.0
2007-04-24 00:41:00,1.52287,1.52287,1.52246,1.52278,28000000.0
2007-04-24 00:42:00,1.52297,1.52305,1.52254,1.52298,50500000.0
2007-04-24 00:43:00,1.52312,1.52315,1.52277,1.52302,45500000.0
2007-04-24 00:44:00,1.52307,1.52317,1.52277,1.52277,32600000.0
2007-04-24 00:45:00,1.52307,1.52317,1.52272,1.52297,40000000.0
2007-04-24 00:46:00,1.5231,1.52326,1.52282,1.52282,67000001.0
2007-04-24 00:47:00,1.52302,1.52322,1.5228,1.52309,28000000.0
2007-04-24 00:48:00,1.52287,1.52291,1.52282,1.52282,23600000.0
2007-04-24 00:49:00,1.52317,1.52317,1.52274,1.52274,22000000.0
2007-04-24 00:50:00,1.52317,1.52317,1.52272,1.52305,54800000.0
2007-04-24 00:51:00,1.5228,1.52315,1.52279,1.52315,47900000.0
2007-04-24 00:52:00,1.52321,1.52343,1.52295,1.52303,107400002.0
2007-04-24 00:53:00,1.52298,1.52298,1.5228,1.52292,41200000.0
2007-04-24 00:54:00,1.52289,1.52289,1.52273,1.52275,67200000.0
2007-04-24 00:55:00,1.52279,1.52318,1.52246,1.52266,40700000.0
2007-04-24 00:56:00,1.52272,1.52272,1.52262,1.52266,67800000.0
2007-04-24 00:57:00,1.5228,1.52307,1.5228,1.52307,51900000.0
2007-04-24 00:58:00,1.52305,1.52318,1.523,1.52318,71000000.0
2007-04-24 00:59:00,1.52314,1.52317,1.52292,1.52296,127400000.0
2007-04-24 01:00:00,1.52302,1.52324,1.52298,1.52298,55800000.0
2007-04-24 01:01:00,1.52311,1.52342,1.52311,1.52342,69700000.0
2007-04-24 01:02:00,1.52336,1.52336,1.52323,1.52333,51200001.0
2007-04-24 01:03:00,1.52327,1.52333,1.52312,1.52312,67400000.0
2007-04-24 01:04:00,1.52325,1.52358,1.52318,1.52345,34900000.0
2007-04-24 01:05:00,1.52339,1.52364,1.52339,1.52349,42400000.0
2007-04-24 01:06:00,1.52345,1.52366,1.52336,1.5236,44200000.0
2007-04-24 01:07:00,1.52345,1.52353,1.52329,1.52341,41200000.0
2007-04-24 01:08:00,1.5231,1.52317,1.52293,1.52312,62600000.0
2007-04-24 01:09:00,1.52351,1.52351,1.52306,1.52334,84900000.0
2007-04-24 01:10:00,1.52308,1.52344,1.52299,1.52332,57800000.0
2007-04-24 01:11:00,1.52354,1.52358,1.52331,1.52349,99200000.0
2007-04-24 01:12:00,1.52343,1.52358,1.52296,1.52335,209000000.0
2007-04-24 01:13:00,1.52286,1.52303,1.52281,1.52296,160800000.0
2007-04-24 01:14:00,1.52306,1.5234,1.52296,1.52329,60200000.0
2007-04-24 01:15:00,1.52388,1.52388,1.52366,1.5237,21800000.0
2007-04-24 01:16:00,1.52365,1.52367,1.52348,1.52348,38000000.0
2007-04-24 01:17:00,1.52354,1.52367,1.52354,1.52367,31300000.0
2007-04-24 01:18:00,1.52361,1.52387,1.52361,1.52372,30400000.0
2007-04-24 01:19:00,1.52384,1.52395,1.52374,1.52385,45000001.0
2007-04-24 01:20:00,1.52378,1.52383,1.5237,1.52383,30800000.0
2007-04-24 01:21:00,1.52377,1.52381,1.52369,1.52375,48100000.0
2007-04-24 01:22:00,1.5237,1.52386,1.52367,1.52377,94700000.0
2007-04-24 01:23:00,1.524,1.52411,1.5239,1.5239,33700000.0
2007-04-24 01:24:00,1.52363,1.52404,1.52359,1.52401,98200002.0
2007-04-24 01:25:00,1.52391,1.52396,1.52378,1.52391,69500000.0
2007-04-24 01:26:00,1.52364,1.52377,1.52358,1.52375,267200000.0
2007-04-24 01:27:00,1.52407,1.52414,1.52379,1.52393,46000000.0
2007-04-24 01:28:00,1.5236,1.52375,1.5235,1.52357,48200000.0
2007-04-24 01:29:00,1.52376,1.52392,1.52364,1.52392,37600000.0
2007-04-24 01:30:00,1.52376,1.52384,1.52346,1.52384,45000000.0
2007-04-24 01:31:00,1.52373,1.52385,1.5237,1.52377,57300000.0
2007-04-24 01:32:00,1.5238,1.52392,1.52374,1.52384,99300000.0
2007-04-24 01:33:00,1.52373,1.52373,1.5232,1.52333,78000000.0
2007-04-24 01:34:00,1.5235,1.52372,1.52346,1.52357,102600000.0
2007-04-24 01:35:00,1.52365,1.52365,1.52337,1.52348,30600000.0
2007-04-24 01:36:00,1.5236,1.52385,1.5236,1.52375,39400000.0
2007-04-24 01:37:00,1.52352,1.52352,1.52347,1.52347,35200000.0
2007-04-24 01:38:00,1.52377,1.52377,1.52347,1.52354,66700000.0
2007-04-24 01:39:00,1.52387,1.5239,1.52368,1.52387,51400000.0
2007-04-24 01:40:00,1.52358,1.52387,1.52356,1.52372,31200000.0
2007-04-24 01:41:00,1.52361,1.52381,1.52315,1.52364,30200000.0
2007-04-24 01:42:00,1.52351,1.52392,1.52329,1.52357,213500000.0
2007-04-24 01:43:00,1.5238,1.52386,1.52359,1.52379,92500000.0
2007-04-24 01:44:00,1.52354,1.52366,1.52341,1.52359,195900000.0
2007-04-24 01:45:00,1.5236,1.52385,1.52349,1.5237,155200001.0
2007-04-24 01:46:00,1.52373,1.52375,1.5237,1.5237,42600000.0
2007-04-24 01:47:00,1.52374,1.52374,1.52355,1.52355,65100000.0
2007-04-24 01:48:00,1.52363,1.52369,1.5235,1.5235,50800000.0
2007-04-24 01:49:00,1.52347,1.52377,1.52339,1.52341,133000001.0
2007-04-24 01:50:00,1.5237,1.52424,1.5237,1.52409,198900001.0
2007-04-24 01:51:00,1.52425,1.52425,1.52401,1.52401,76200000.0
2007-04-24 01:52:00,1.52409,1.52438,1.52389,1.5242,201800000.0
2007-04-24 01:53:00,1.52404,1.52407,1.5237,1.52406,76800000.0
2007-04-24 01:54:00,1.52386,1.52392,1.52383,1.52392,72800000.0
2007-04-24 01:55:00,1.52377,1.52379,1.52365,1.52365,74800000.0
2007-04-24 01:56:00,1.5237,1.52384,1.52364,1.52364,67200000.0
2007-04-24 01:57:00,1.5235,1.52372,1.52321,1.52321,87300000.0
2007-04-24 01:58:00,1.52322,1.52337,1.52311,1.52337,45600000.0
2007-04-24 01:59:00,1.52356,1.52371,1.5235,1.52365,37400000.0
2007-04-24 02:00:00,1.5237,1.5237,1.52353,1.52359,51400000.0
2007-04-24 02:01:00,1.52338,1.52372,1.52337,1.52363,30200000.0
2007-04-24 02:02:00,1.52363,1.52377,1.52342,1.52346,47200000.0
2007-04-24 02:03:00,1.52343,1.52366,1.52343,1.52358,48200000.0
2007-04-24 02:04:00,1.5235,1.52368,1.52343,1.52347,23200000.0
2007-04-24 02:05:00,1.52345,1.52362,1.52342,1.52342,25200000.0
2007-04-24 02:06:00,1.52342,1.52357,1.5234,1.52351,33200000.0
2007-04-24 02:07:00,1.52337,1.52362,1.52337,1.52357,30400000.0
2007-04-24 02:08:00,1.52327,1.52335,1.52322,1.52331,41100000.0
2007-04-24 02:09:00,1.52328,1.52328,1.5227,1.52303,37600000.0
2007-04-24 02:10:00,1.52301,1.52316,1.52257,1.52299,41800001.0
2007-04-24 02:11:00,1.52257,1.52302,1.52257,1.52291,37300000.0
2007-04-24 02:12:00,1.52266,1.52293,1.52262,1.52287,45100000.0
2007-04-24 02:13:00,1.52273,1.52299,1.52258,1.52284,37100000.0
2007-04-24 02:14:00,1.52289,1.52301,1.52273,1.52285,37200000.0
2007-04-24 02:15:00,1.52298,1.52301,1.52262,1.52301,27800000.0
2007-04-24 02:16:00,1.52291,1.52303,1.52291,1.52303,3400000.0
2007-04-24 02:17:00,1.52306,1.52316,1.52286,1.52306,47400000.0
2007-04-24 02:18:00,1.52293,1.52306,1.52274,1.52281,56600000.0
2007-04-24 02:19:00,1.52298,1.52304,1.52288,1.52293,38700000.0
2007-04-24 02:20:00,1.52302,1.52307,1.52258,1.52281,58700000.0
2007-04-24 02:21:00,1.52281,1.52308,1.52281,1.52308,37800000.0
2007-04-24 02:22:00,1.523,1.52314,1.52276,1.52305,28000000.0
2007-04-24 02:23:00,1.52302,1.52317,1.52302,1.52302,38000000.0
2007-04-24 02:24:00,1.52279,1.52317,1.52279,1.52305,43100000.0
2007-04-24 02:25:00,1.52307,1.52317,1.52269,1.52312,36200000.0
2007-04-24 02:26:00,1.52322,1.52334,1.52312,1.5232,31800000.0
2007-04-24 02:27:00,1.52318,1.52338,1.52301,1.52317,44200000.0
2007-04-24 02:28:00,1.52323,1.52323,1.52296,1.52302,36000000.0
2007-04-24 02:29:00,1.52311,1.52324,1.52276,1.52324,30600000.0
2007-04-24 02:30:00,1.52306,1.52322,1.52298,1.52322,30400000.0
2007-04-24 02:31:00,1.52316,1.52322,1.5228,1.52306,57000000.0
2007-04-24 02:32:00,1.52316,1.52316,1.52291,1.52308,33900000.0
2007-04-24 02:33:00,1.52312,1.52323,1.52299,1.52303,30600000.0
2007-04-24 02:34:00,1.52316,1.52332,1.52286,1.5231,54800001.0
2007-04-24 02:35:00,1.52317,1.52325,1.52317,1.52325,56000001.0
2007-04-24 02:36:00,1.52298,1.52373,1.52298,1.52373,45600000.0
2007-04-24 02:37:00,1.52419,1.52462,1.52408,1.52462,37400000.0
2007-04-24 02:38:00,1.52477,1.52491,1.5246,1.5246,46700000.0
2007-04-24 02:39:00,1.52464,1.52464,1.52413,1.52443,54600000.0
2007-04-24 02:40:00,1.5242,1.52424,1.524,1.52404,63800001.0
2007-04-24 02:41:00,1.52383,1.52383,1.52273,1.52273,33200000.0
2007-04-24 02:42:00,1.52271,1.52329,1.52271,1.52329,51500000.0
2007-04-24 02:43:00,1.52323,1.52332,1.52301,1.52308,64800000.0
2007-04-24 02:44:00,1.52314,1.52324,1.52293,1.52321,25800000.0
2007-04-24 02:45:00,1.5232,1.52334,1.52312,1.52319,25400000.0
2007-04-24 02:46:00,1.52338,1.52338,1.52308,1.52335,46700000.0
2007-04-24 02:47:00,1.52314,1.52326,1.52282,1.52313,26800000.0
2007-04-24 02:48:00,1.52337,1.52337,1.52307,1.52313,40000000.0
2007-04-24 02:49:00,1.52325,1.52341,1.52297,1.52322,34800000.0
2007-04-24 02:50:00,1.5233,1.52339,1.52321,1.52333,42900000.0
2007-04-24 02:51:00,1.5229,1.52333,1.5229,1.52328,43700000.0
2007-04-24 02:52:00,1.52307,1.52326,1.52297,1.52324,29000000.0
2007-04-24 02:53:00,1.52323,1.52323,1.52281,1.52303,60000001.0
2007-04-24 02:54:00,1.52287,1.52305,1.52287,1.52298,50300000.0
2007-04-24 02:55:00,1.52284,1.52303,1.52284,1.52301,41700000.0
2007-04-24 02:56:00,1.52291,1.52303,1.52274,1.52301,34700000.0
2007-04-24 02:57:00,1.52261,1.52306,1.52261,1.52303,58200001.0
2007-04-24 02:58:00,1.52296,1.52311,1.52278,1.52287,46500000.0
2007-04-24 02:59:00,1.52286,1.52305,1.52283,1.52294,25600000.0
2007-04-24 03:00:00,1.52296,1.52296,1.52281,1.52296,28000000.0
2007-04-24 03:01:00,1.52286,1.52301,1.52275,1.52301,38300000.0
2007-04-24 03:02:00,1.52275,1.52297,1.52275,1.52294,25600000.0
2007-04-24 03:03:00,1.52274,1.52279,1.52254,1.52272,49400000.0
2007-04-24 03:04:00,1.52263,1.52287,1.52249,1.52249,59200000.0
2007-04-24 03:05:00,1.52282,1.52282,1.52235,1.52235,27800000.0
2007-04-24 03:06:00,1.52276,1.52276,1.52248,1.52253,44800000.0
2007-04-24 03:07:00,1.52283,1.5229,1.52267,1.52275,36600000.0
2007-04-24 03:08:00,1.5229,1.52295,1.52273,1.52285,45500000.0
2007-04-24 03:09:00,1.52268,1.52274,1.52248,1.52251,37400000.0
2007-04-24 03:10:00,1.52257,1.5226,1.52232,1.5225,80200003.0
2007-04-24 03:11:00,1.52231,1.52248,1.52209,1.52209,44500000.0
2007-04-24 03:12:00,1.52236,1.52246,1.52226,1.52239,32200000.0
2007-04-24 03:13:00,1.5225,1.5225,1.52228,1.52238,38000000.0
2007-04-24 03:14:00,1.5223,1.52256,1.52224,1.52256,73700001.0
2007-04-24 03:15:00,1.52258,1.52263,1.5225,1.52263,21800000.0
2007-04-24 03:16:00,1.52264,1.52269,1.52212,1.52248,47000000.0
2007-04-24 03:17:00,1.52275,1.52284,1.52271,1.52275,30600000.0
2007-04-24 03:18:00,1.52264,1.52279,1.52244,1.52279,37200000.0
2007-04-24 03:19:00,1.52276,1.52276,1.52253,1.52266,35100000.0
2007-04-24 03:20:00,1.52265,1.5229,1.52252,1.52262,39200000.0
2007-04-24 03:21:00,1.52254,1.52275,1.52249,1.52266,42900000.0
2007-04-24 03:22:00,1.52264,1.52279,1.52264,1.52279,33900000.0
2007-04-24 03:23:00,1.52272,1.52279,1.52264,1.52279,25000000.0
2007-04-24 03:24:00,1.5228,1.52285,1.52259,1.52285,48600000.0
2007-04-24 03:25:00,1.52248,1.52278,1.52248,1.52256,33900000.0
2007-04-24 03:26:00,1.52265,1.52269,1.52231,1.52256,24600000.0
2007-04-24 03:27:00,1.52229,1.5225,1.52226,1.5223,16800000.0
2007-04-24 03:28:00,1.52247,1.52256,1.52246,1.52249,27800000.0
2007-04-24 03:29:00,1.52243,1.52266,1.52226,1.52226,48000001.0
2007-04-24 03:30:00,1.52226,1.52256,1.52218,1.5225,46800001.0
2007-04-24 03:31:00,1.52246,1.52271,1.52222,1.52262,40600000.0
2007-04-24 03:32:00,1.52239,1.52239,1.52218,1.52231,42600000.0
2007-04-24 03:33:00,1.52236,1.52236,1.52209,1.52221,33600000.0
2007-04-24 03:34:00,1.52214,1.52242,1.52195,1.52225,57600000.0
2007-04-24 03:35:00,1.52238,1.52242,1.52191,1.52205,51600000.0
2007-04-24 03:36:00,1.52197,1.52213,1.52151,1.52196,48000000.0
2007-04-24 03:37:00,1.522,1.52212,1.52191,1.52194,22000000.0
2007-04-24 03:38:00,1.52206,1.52222,1.522,1.52218,27900000.0
2007-04-24 03:39:00,1.52195,1.52245,1.52195,1.52235,66900001.0
2007-04-24 03:40:00,1.52245,1.52264,1.52245,1.52251,35400000.0
2007-04-24 03:41:00,1.52226,1.52253,1.52226,1.52253,41000000.0
2007-04-24 03:42:00,1.52259,1.52259,1.52235,1.52235,26200000.0
2007-04-24 03:43:00,1.52235,1.52256,1.52233,1.52255,32400000.0
2007-04-24 03:44:00,1.52247,1.52274,1.52247,1.52251,28200000.0
2007-04-24 03:45:00,1.5224,1.5224,1.52198,1.52213,61100001.0
2007-04-24 03:46:00,1.5223,1.5223,1.5219,1.52229,48500000.0
2007-04-24 03:47:00,1.52221,1.5225,1.52221,1.5225,31500000.0
2007-04-24 03:48:00,1.52253,1.52255,1.52213,1.52213,27800000.0
2007-04-24 03:49:00,1.522,1.52218,1.52185,1.52194,30800000.0
2007-04-24 03:50:00,1.52184,1.52217,1.5218,1.52188,59500000.0
2007-04-24 03:51:00,1.52194,1.52194,1.52154,1.52182,57500000.0
2007-04-24 03:52:00,1.52167,1.52198,1.5216,1.52198,31800000.0
2007-04-24 03:53:00,1.52225,1.52225,1.52181,1.52181,24200000.0
2007-04-24 03:54:00,1.52178,1.52208,1.52178,1.52208,30800000.0
2007-04-24 03:55:00,1.52199,1.52199,1.52176,1.52176,35200000.0
2007-04-24 03:56:00,1.52175,1.5221,1.52165,1.522,45300000.0
2007-04-24 03:57:00,1.52192,1.52215,1.52159,1.52215,56200000.0
2007-04-24 03:58:00,1.52218,1.52273,1.52184,1.52273,40700000.0
2007-04-24 03:59:00,1.52287,1.52303,1.52254,1.5226,48200000.0
2007-04-24 04:00:00,1.52226,1.52244,1.52212,1.52244,49100000.0
2007-04-24 04:01:00,1.5225,1.5225,1.52188,1.52216,27800000.0
2007-04-24 04:02:00,1.52228,1.52229,1.52215,1.52224,34600000.0
2007-04-24 04:03:00,1.52224,1.52241,1.52212,1.52233,32800000.0
2007-04-24 04:04:00,1.5221,1.52217,1.52175,1.52175,45800000.0
2007-04-24 04:05:00,1.52118,1.52191,1.52118,1.52191,29000000.0
2007-04-24 04:06:00,1.52197,1.52203,1.52167,1.52203,23200000.0
2007-04-24 04:07:00,1.52188,1.52197,1.52161,1.52194,35000000.0
2007-04-24 04:08:00,1.52176,1.52188,1.52156,1.52188,48900000.0
2007-04-24 04:09:00,1.52182,1.52212,1.52175,1.52201,28400000.0
2007-04-24 04:10:00,1.52194,1.52203,1.52162,1.52202,45700000.0
2007-04-24 04:11:00,1.52186,1.52221,1.52186,1.52221,36000000.0
2007-04-24 04:12:00,1.52229,1.52269,1.52223,1.52269,49200000.0
2007-04-24 04:13:00,1.52274,1.52281,1.52225,1.52266,39000000.0
2007-04-24 04:14:00,1.52242,1.52272,1.52233,1.52255,33000000.0
2007-04-24 04:15:00,1.52272,1.52294,1.52265,1.52294,42800000.0
2007-04-24 04:16:00,1.52276,1.52276,1.52197,1.52253,30200000.0
2007-04-24 04:17:00,1.52248,1.52288,1.52226,1.52288,27000000.0
2007-04-24 04:18:00,1.52249,1.52308,1.52249,1.52287,31800000.0
2007-04-24 04:19:00,1.52264,1.523,1.52264,1.523,44700000.0
2007-04-24 04:20:00,1.5228,1.52294,1.52275,1.52279,47200000.0
2007-04-24 04:21:00,1.5231,1.5231,1.52289,1.52294,37400000.0
2007-04-24 04:22:00,1.52291,1.523,1.5229,1.52296,27600000.0
2007-04-24 04:23:00,1.52282,1.52286,1.52262,1.52262,25400000.0
2007-04-24 04:24:00,1.5225,1.52259,1.5225,1.52251,25600000.0
2007-04-24 04:25:00,1.52237,1.52264,1.52221,1.52251,47000000.0
2007-04-24 04:26:00,1.52258,1.52267,1.52239,1.52239,40200000.0
2007-04-24 04:27:00,1.52259,1.52319,1.52248,1.52285,42800000.0
2007-04-24 04:28:00,1.52308,1.52311,1.52255,1.52311,29200000.0
2007-04-24 04:29:00,1.52317,1.52392,1.52306,1.52372,44900001.0
2007-04-24 04:30:00,1.52393,1.52427,1.52384,1.52395,69600002.0
2007-04-24 04:31:00,1.52372,1.52406,1.52365,1.52365,45100000.0
2007-04-24 04:32:00,1.52369,1.52369,1.5235,1.5235,44600000.0
2007-04-24 04:33:00,1.52378,1.5238,1.5235,1.52375,39500000.0
2007-04-24 04:34:00,1.52355,1.5238,1.52355,1.52362,62500001.0
2007-04-24 04:35:00,1.52347,1.52386,1.52347,1.52368,41200000.0
2007-04-24 04:36:00,1.52387,1.52389,1.52363,1.52364,32400000.0
2007-04-24 04:37:00,1.52382,1.52386,1.5234,1.5236,33200000.0
2007-04-24 04:38:00,1.52355,1.52375,1.52355,1.52373,31800000.0
2007-04-24 04:39:00,1.52364,1.52413,1.52364,1.52412,29200000.0
2007-04-24 04:40:00,1.52397,1.52423,1.52394,1.524,47000000.0
2007-04-24 04:41:00,1.52398,1.52423,1.52384,1.524,48100000.0
2007-04-24 04:42:00,1.52385,1.52386,1.52351,1.52361,49800000.0
2007-04-24 04:43:00,1.52349,1.52358,1.52334,1.52358,46800000.0
2007-04-24 04:44:00,1.52339,1.52339,1.52246,1.523,62200000.0
2007-04-24 04:45:00,1.52292,1.52302,1.52283,1.523,30600000.0
2007-04-24 04:46:00,1.52281,1.52312,1.52232,1.52232,27200000.0
2007-04-24 04:47:00,1.52302,1.52329,1.52296,1.52329,33000000.0
2007-04-24 04:48:00,1.5232,1.52338,1.52317,1.52338,60600000.0
2007-04-24 04:49:00,1.52319,1.52335,1.52265,1.52265,49700000.0
2007-04-24 04:50:00,1.52279,1.52291,1.52263,1.5227,48200001.0
2007-04-24 04:51:00,1.52271,1.52292,1.52263,1.52277,32000000.0
2007-04-24 04:52:00,1.52276,1.52309,1.52276,1.52298,23200000.0
2007-04-24 04:53:00,1.5232,1.52365,1.52309,1.52359,26700000.0
2007-04-24 04:54:00,1.52366,1.52372,1.52355,1.52358,24000000.0
2007-04-24 04:55:00,1.52366,1.52366,1.52325,1.52325,41800000.0
2007-04-24 04:56:00,1.52317,1.52334,1.52317,1.52334,40900000.0
2007-04-24 04:57:00,1.52315,1.52316,1.52307,1.52311,52700000.0
2007-04-24 04:58:00,1.52329,1.52333,1.52293,1.5232,45200000.0
2007-04-24 04:59:00,1.52311,1.52338,1.52311,1.52329,32600000.0
2007-04-24 05:00:00,1.52341,1.52349,1.52322,1.52349,51700000.0
2007-04-24 05:01:00,1.52324,1.52338,1.52324,1.52331,31500000.0
2007-04-24 05:02:00,1.52306,1.52341,1.52306,1.52341,44600000.0
2007-04-24 05:03:00,1.52333,1.52333,1.52302,1.52309,30800000.0
2007-04-24 05:04:00,1.52286,1.52306,1.52283,1.52288,44500000.0
2007-04-24 05:05:00,1.52262,1.52281,1.52258,1.52275,35400000.0
2007-04-24 05:06:00,1.52291,1.52296,1.52255,1.52275,50600000.0
2007-04-24 05:07:00,1.52267,1.52284,1.52246,1.52284,40000000.0
2007-04-24 05:08:00,1.52287,1.52287,1.52264,1.52283,32200000.0
2007-04-24 05:09:00,1.52298,1.52312,1.52284,1.52286,30000000.0
2007-04-24 05:10:00,1.5228,1.52292,1.52245,1.52279,28400000.0
2007-04-24 05:11:00,1.52299,1.52322,1.52285,1.52285,27400000.0
2007-04-24 05:12:00,1.5229,1.52306,1.52282,1.52306,66200001.0
2007-04-24 05:13:00,1.52298,1.52332,1.52298,1.52332,23200000.0
2007-04-24 05:14:00,1.52335,1.52335,1.52309,1.52319,47100000.0
2007-04-24 05:15:00,1.52342,1.52342,1.52326,1.52329,30400000.0
2007-04-24 05:16:00,1.52349,1.5236,1.52342,1.52349,37600000.0
2007-04-24 05:17:00,1.52343,1.52363,1.52333,1.52363,23400000.0
2007-04-24 05:18:00,1.52347,1.52352,1.5233,1.5233,36100000.0
2007-04-24 05:19:00,1.52317,1.52374,1.52317,1.52357,48200000.0
2007-04-24 05:20:00,1.52345,1.52356,1.52332,1.52343,29600000.0
2007-04-24 05:21:00,1.52342,1.52359,1.52327,1.52346,30800000.0
2007-04-24 05:22:00,1.52355,1.52362,1.52332,1.52354,43400000.0
2007-04-24 05:23:00,1.52309,1.52388,1.52309,1.52344,43100000.0
2007-04-24 05:24:00,1.52322,1.52336,1.52321,1.52334,34000000.0
2007-04-24 05:25:00,1.52331,1.52346,1.5231,1.5234,45400000.0
2007-04-24 05:26:00,1.5235,1.52356,1.52336,1.52341,53200000.0
2007-04-24 05:27:00,1.52344,1.52346,1.5233,1.52339,56600000.0
2007-04-24 05:28:00,1.52335,1.52342,1.52245,1.52278,31300000.0
2007-04-24 05:29:00,1.52344,1.52357,1.52333,1.52347,31400000.0
2007-04-24 05:30:00,1.52344,1.52347,1.52321,1.52344,38800000.0
2007-04-24 05:31:00,1.5234,1.52357,1.52327,1.52329,52000000.0
2007-04-24 05:32:00,1.52333,1.52343,1.52292,1.52321,42600000.0
2007-04-24 05:33:00,1.52337,1.52337,1.52297,1.52297,43100000.0
2007-04-24 05:34:00,1.52317,1.52322,1.52302,1.52312,39200000.0
2007-04-24 05:35:00,1.52322,1.52325,1.52299,1.52317,32600000.0
2007-04-24 05:36:00,1.52308,1.5233,1.52308,1.52317,18000000.0
2007-04-24 05:37:00,1.52315,1.52325,1.523,1.52325,59800000.0
2007-04-24 05:38:00,1.52314,1.52326,1.52285,1.52298,27600000.0
2007-04-24 05:39:00,1.5231,1.52318,1.52289,1.52299,71300001.0
2007-04-24 05:40:00,1.5229,1.52297,1.52277,1.52277,34100000.0
2007-04-24 05:41:00,1.52279,1.52301,1.52278,1.52301,35800000.0
2007-04-24 05:42:00,1.52286,1.52301,1.52277,1.52298,28200000.0
2007-04-24 05:43:00,1.5222,1.52245,1.5222,1.52232,38200001.0
2007-04-24 05:44:00,1.52291,1.52305,1.52277,1.52281,42200000.0
2007-04-24 05:45:00,1.52272,1.52316,1.52272,1.52285,59000000.0
2007-04-24 05:46:00,1.52298,1.52302,1.52292,1.52292,28600000.0
2007-04-24 05:47:00,1.5228,1.52323,1.5228,1.52284,70000001.0
2007-04-24 05:48:00,1.52283,1.52334,1.52283,1.52321,21000000.0
2007-04-24 05:49:00,1.5232,1.5232,1.52269,1.52279,45800000.0
2007-04-24 05:50:00,1.52288,1.52306,1.52274,1.52306,30200000.0
2007-04-24 05:51:00,1.5233,1.52341,1.52297,1.52297,37500000.0
2007-04-24 05:52:00,1.52323,1.52343,1.52318,1.52318,19000000.0
2007-04-24 05:53:00,1.52328,1.52336,1.52299,1.52335,48900000.0
2007-04-24 05:54:00,1.52334,1.52334,1.52308,1.52329,42000000.0
2007-04-24 05:55:00,1.5231,1.52327,1.52298,1.52316,25400000.0
2007-04-24 05:56:00,1.52314,1.52314,1.52279,1.52297,32800000.0
2007-04-24 05:57:00,1.52269,1.52291,1.52262,1.52263,33000000.0
2007-04-24 05:58:00,1.52257,1.52272,1.5225,1.52257,40900000.0
2007-04-24 05:59:00,1.52256,1.52256,1.52239,1.5224,36800000.0
2007-04-24 06:00:00,1.5223,1.52251,1.52216,1.5223,27600000.0
2007-04-24 06:01:00,1.52225,1.52243,1.52224,1.52228,49300000.0
2007-04-24 06:02:00,1.52225,1.52245,1.52192,1.52231,37400000.0
2007-04-24 06:03:00,1.52217,1.5223,1.52211,1.5222,47900000.0
2007-04-24 06:04:00,1.52226,1.52233,1.52214,1.52224,41300000.0
2007-04-24 06:05:00,1.52229,1.5225,1.52218,1.52218,46800000.0
2007-04-24 06:06:00,1.52219,1.52248,1.52219,1.52242,35400000.0
2007-04-24 06:07:00,1.52228,1.52247,1.52216,1.5223,31300000.0
2007-04-24 06:08:00,1.52254,1.52266,1.52234,1.52234,46900000.0
2007-04-24 06:09:00,1.52242,1.52273,1.5224,1.52273,46900000.0
2007-04-24 06:10:00,1.52274,1.52295,1.52274,1.5229,42100000.0
2007-04-24 06:11:00,1.52285,1.52309,1.52282,1.52308,42000000.0
2007-04-24 06:12:00,1.52315,1.52325,1.52307,1.52307,30600000.0
2007-04-24 06:13:00,1.52327,1.52356,1.52297,1.52351,44800000.0
2007-04-24 06:14:00,1.52369,1.52378,1.52367,1.52367,29600000.0
2007-04-24 06:15:00,1.52343,1.52367,1.52339,1.52349,35200000.0
2007-04-24 06:16:00,1.52356,1.52356,1.52336,1.52346,26200000.0
2007-04-24 06:17:00,1.52319,1.52362,1.52319,1.52353,37800000.0
2007-04-24 06:18:00,1.52343,1.52354,1.52328,1.5233,43700000.0
2007-04-24 06:19:00,1.52326,1.52334,1.52317,1.52317,26000000.0
2007-04-24 06:20:00,1.52334,1.52334,1.52304,1.52304,30200000.0
2007-04-24 06:21:00,1.52324,1.52336,1.52319,1.52336,33900000.0
2007-04-24 06:22:00,1.52332,1.52334,1.52322,1.52334,42000001.0
2007-04-24 06:23:00,1.52343,1.5236,1.52316,1.5236,33600000.0
2007-04-24 06:24:00,1.52358,1.52359,1.52324,1.52351,50600000.0
2007-04-24 06:25:00,1.52359,1.52359,1.52348,1.52351,35600000.0
2007-04-24 06:26:00,1.52352,1.52372,1.5234,1.52363,35000000.0
2007-04-24 06:27:00,1.52363,1.52365,1.52354,1.52361,27000000.0
2007-04-24 06:28:00,1.52354,1.52363,1.52338,1.52352,31400000.0
2007-04-24 06:29:00,1.52356,1.52368,1.52353,1.52368,31800000.0
2007-04-24 06:30:00,1.52365,1.52371,1.52357,1.52371,28900000.0
2007-04-24 06:31:00,1.52362,1.52362,1.52348,1.52348,21200000.0
2007-04-24 06:32:00,1.52348,1.52354,1.52341,1.52341,31800000.0
2007-04-24 06:33:00,1.52344,1.52368,1.52339,1.52359,33800000.0
2007-04-24 06:34:00,1.52343,1.52398,1.52343,1.52361,52000000.0
2007-04-24 06:35:00,1.52319,1.52351,1.52308,1.52349,40000000.0
2007-04-24 06:36:00,1.52324,1.52383,1.52324,1.52343,50800000.0
2007-04-24 06:37:00,1.52337,1.52352,1.52305,1.52305,37800000.0
2007-04-24 06:38:00,1.52345,1.52357,1.52332,1.52332,33800000.0
2007-04-24 06:39:00,1.52335,1.52352,1.52329,1.52335,44000000.0
2007-04-24 06:40:00,1.52331,1.52352,1.52325,1.52352,32600000.0
2007-04-24 06:41:00,1.5234,1.52365,1.52297,1.52365,32600000.0
2007-04-24 06:42:00,1.52316,1.52354,1.52316,1.52351,51800000.0
2007-04-24 06:43:00,1.52367,1.52367,1.52335,1.52335,39800000.0
2007-04-24 06:44:00,1.52355,1.52368,1.52345,1.52345,55300000.0
2007-04-24 06:45:00,1.52344,1.52366,1.52322,1.52322,45700000.0
2007-04-24 06:46:00,1.52342,1.52383,1.52342,1.52365,70900001.0
2007-04-24 06:47:00,1.52356,1.52375,1.52351,1.52375,52500000.0
2007-04-24 06:48:00,1.52371,1.52396,1.52357,1.52374,47200000.0
2007-04-24 06:49:00,1.5237,1.52385,1.5236,1.52383,41600000.0
2007-04-24 06:50:00,1.52373,1.52378,1.52355,1.52369,56900000.0
2007-04-24 06:51:00,1.52356,1.52356,1.52338,1.52346,52400001.0
2007-04-24 06:52:00,1.52353,1.52363,1.52341,1.52363,36600000.0
2007-04-24 06:53:00,1.52367,1.52367,1.52358,1.5236,38800000.0
2007-04-24 06:54:00,1.52348,1.52369,1.52336,1.52336,29400000.0
2007-04-24 06:55:00,1.52349,1.52349,1.52334,1.52349,27800000.0
2007-04-24 06:56:00,1.52337,1.52355,1.52336,1.52347,30000000.0
2007-04-24 06:57:00,1.52354,1.52354,1.52299,1.52331,46800000.0
2007-04-24 06:58:00,1.52294,1.52351,1.52294,1.52323,23600000.0
2007-04-24 06:59:00,1.52328,1.52338,1.52298,1.52323,42600000.0
2007-04-24 07:00:00,1.52326,1.52326,1.52298,1.52298,73900000.0
2007-04-24 07:01:00,1.5231,1.52339,1.5231,1.52323,49500000.0
2007-04-24 07:02:00,1.52318,1.52334,1.52314,1.52334,35600000.0
2007-04-24 07:03:00,1.52359,1.52359,1.52337,1.52344,23200000.0
2007-04-24 07:04:00,1.52358,1.52358,1.52302,1.52307,18400000.0
2007-04-24 07:05:00,1.52309,1.52334,1.52292,1.52292,31400000.0
2007-04-24 07:06:00,1.52309,1.52329,1.52309,1.52329,31200000.0
2007-04-24 07:07:00,1.5233,1.52341,1.52324,1.5233,33000000.0
2007-04-24 07:08:00,1.52327,1.52334,1.52309,1.52309,32900000.0
2007-04-24 07:09:00,1.52335,1.52335,1.52316,1.52328,37400000.0
2007-04-24 07:10:00,1.52331,1.52331,1.52312,1.52312,19400000.0
2007-04-24 07:11:00,1.52307,1.52324,1.52307,1.52312,34800000.0
2007-04-24 07:12:00,1.52324,1.52324,1.52275,1.52298,33800000.0
2007-04-24 07:13:00,1.5232,1.5233,1.52313,1.52322,29200000.0
2007-04-24 07:14:00,1.52299,1.52322,1.52299,1.52299,46800000.0
2007-04-24 07:15:00,1.52319,1.52331,1.52293,1.52324,42500000.0
2007-04-24 07:16:00,1.523,1.52337,1.523,1.52316,25400000.0
2007-04-24 07:17:00,1.52321,1.52322,1.52284,1.5232,49000000.0
2007-04-24 07:18:00,1.52337,1.52354,1.52309,1.52351,68200000.0
2007-04-24 07:19:00,1.5235,1.52357,1.5233,1.5233,37800000.0
2007-04-24 07:20:00,1.52325,1.52345,1.5231,1.5233,45000000.0
2007-04-24 07:21:00,1.52341,1.52368,1.52336,1.52368,32400000.0
2007-04-24 07:22:00,1.52357,1.52357,1.52325,1.52339,38400000.0
2007-04-24 07:23:00,1.52345,1.52357,1.52329,1.52338,54000000.0
2007-04-24 07:24:00,1.52332,1.52343,1.52328,1.52341,38700000.0
2007-04-24 07:25:00,1.52354,1.52354,1.52322,1.52338,42800000.0
2007-04-24 07:26:00,1.52357,1.5237,1.5234,1.5237,31300000.0
2007-04-24 07:27:00,1.52362,1.52362,1.52305,1.5234,45900000.0
2007-04-24 07:28:00,1.52354,1.52354,1.5231,1.52345,51100000.0
2007-04-24 07:29:00,1.52354,1.52364,1.52341,1.52364,27000000.0
2007-04-24 07:30:00,1.52356,1.52365,1.52311,1.52355,44500000.0
2007-04-24 07:31:00,1.5234,1.52354,1.52333,1.52352,30200000.0
2007-04-24 07:32:00,1.52322,1.52349,1.52295,1.52334,42500000.0
2007-04-24 07:33:00,1.52328,1.5234,1.52298,1.52298,33900000.0
2007-04-24 07:34:00,1.52315,1.52352,1.52315,1.52352,42200000.0
2007-04-24 07:35:00,1.52313,1.52346,1.52313,1.52346,32700000.0
2007-04-24 07:36:00,1.52337,1.52347,1.52315,1.52342,39600000.0
2007-04-24 07:37:00,1.52344,1.52356,1.52337,1.52345,25600000.0
2007-04-24 07:38:00,1.52346,1.52359,1.52346,1.52346,23000000.0
2007-04-24 07:39:00,1.52339,1.52377,1.52339,1.5237,22400000.0
2007-04-24 07:40:00,1.52375,1.52386,1.52367,1.52386,52600000.0
2007-04-24 07:41:00,1.52368,1.52376,1.52357,1.52367,40900000.0
2007-04-24 07:42:00,1.52354,1.52388,1.52343,1.5237,48400000.0
2007-04-24 07:43:00,1.52367,1.52408,1.52367,1.52372,54000000.0
2007-04-24 07:44:00,1.52374,1.52374,1.5233,1.52333,42600000.0
2007-04-24 07:45:00,1.52319,1.52326,1.52265,1.52317,39100000.0
2007-04-24 07:46:00,1.52323,1.52331,1.52312,1.52331,40600000.0
2007-04-24 07:47:00,1.52313,1.52318,1.52262,1.52318,43100000.0
2007-04-24 07:48:00,1.52317,1.52329,1.52309,1.52329,29800000.0
2007-04-24 07:49:00,1.52326,1.52327,1.52278,1.52278,42000000.0
2007-04-24 07:50:00,1.52313,1.52316,1.52304,1.52315,33500000.0
2007-04-24 07:51:00,1.52293,1.52313,1.52268,1.52313,18200000.0
2007-04-24 07:52:00,1.52312,1.52319,1.52274,1.52295,23200000.0
2007-04-24 07:53:00,1.52294,1.52324,1.52288,1.52289,34400000.0
2007-04-24 07:54:00,1.52283,1.52304,1.52275,1.52275,31600000.0
2007-04-24 07:55:00,1.52272,1.52294,1.5225,1.52287,35600000.0
2007-04-24 07:56:00,1.52284,1.5229,1.52264,1.5229,36300000.0
2007-04-24 07:57:00,1.52275,1.52275,1.52234,1.52235,42600000.0
2007-04-24 07:58:00,1.52215,1.52258,1.52215,1.52258,58000001.0
2007-04-24 07:59:00,1.52215,1.52267,1.52215,1.52245,35800000.0
2007-04-24 08:00:00,1.52246,1.52246,1.52219,1.52225,35600000.0
2007-04-24 08:01:00,1.52213,1.52229,1.52189,1.52198,34400000.0
2007-04-24 08:02:00,1.52232,1.52232,1.52176,1.52182,27800000.0
2007-04-24 08:03:00,1.52185,1.52198,1.52163,1.52183,33000000.0
2007-04-24 08:04:00,1.52183,1.5219,1.52161,1.52163,39800001.0
2007-04-24 08:05:00,1.52155,1.52159,1.52146,1.52154,38100000.0
2007-04-24 08:06:00,1.52155,1.52155,1.52107,1.52137,54100000.0
2007-04-24 08:07:00,1.52143,1.52166,1.52137,1.52144,18200000.0
2007-04-24 08:08:00,1.52122,1.52133,1.52089,1.52089,38200000.0
2007-04-24 08:09:00,1.52095,1.52132,1.52068,1.52132,42900000.0
2007-04-24 08:10:00,1.52127,1.52146,1.52127,1.52128,27000000.0
2007-04-24 08:11:00,1.5215,1.52167,1.52148,1.52167,40400000.0
2007-04-24 08:12:00,1.52141,1.52155,1.5213,1.5213,37600000.0
2007-04-24 08:13:00,1.52103,1.5215,1.52103,1.52144,40700000.0
2007-04-24 08:14:00,1.52142,1.52146,1.52126,1.52127,39600000.0
2007-04-24 08:15:00,1.52133,1.52135,1.5211,1.52113,40700000.0
2007-04-24 08:16:00,1.52113,1.52137,1.5209,1.52137,23200000.0
2007-04-24 08:17:00,1.52137,1.52137,1.52088,1.52113,42000000.0
2007-04-24 08:18:00,1.52115,1.52148,1.52106,1.52129,39600000.0
2007-04-24 08:19:00,1.5214,1.52159,1.52125,1.52153,46700000.0
2007-04-24 08:20:00,1.52161,1.52167,1.52137,1.52152,43300000.0
2007-04-24 08:21:00,1.52133,1.52142,1.52107,1.52107,24000000.0
2007-04-24 08:22:00,1.52105,1.52171,1.52105,1.52163,28400000.0
2007-04-24 08:23:00,1.52158,1.52181,1.5215,1.52163,18000000.0
2007-04-24 08:24:00,1.52181,1.5219,1.52149,1.5217,33700000.0
2007-04-24 08:25:00,1.52165,1.52197,1.52165,1.52197,23400000.0
2007-04-24 08:26:00,1.52197,1.52197,1.52162,1.52183,45400000.0
2007-04-24 08:27:00,1.52159,1.52169,1.52125,1.52139,39000000.0
2007-04-24 08:28:00,1.52135,1.52138,1.52112,1.52118,60600001.0
2007-04-24 08:29:00,1.52112,1.52122,1.52112,1.52122,53800000.0
2007-04-24 08:30:00,1.52106,1.52121,1.52069,1.52116,44200001.0
2007-04-24 08:31:00,1.52121,1.52121,1.52087,1.52109,38000000.0
2007-04-24 08:32:00,1.52129,1.52129,1.52066,1.52088,31800000.0
2007-04-24 08:33:00,1.52093,1.52109,1.52049,1.52082,24400000.0
2007-04-24 08:34:00,1.52101,1.52101,1.52031,1.52085,32000000.0
2007-04-24 08:35:00,1.52094,1.52107,1.52085,1.52095,41500000.0
2007-04-24 08:36:00,1.52078,1.52085,1.52039,1.52055,59700000.0
2007-04-24 08:37:00,1.52068,1.52136,1.52068,1.52122,40800000.0
2007-04-24 08:38:00,1.52105,1.52107,1.52081,1.52081,29600000.0
2007-04-24 08:39:00,1.52099,1.52111,1.52067,1.52098,49400001.0
2007-04-24 08:40:00,1.52096,1.52096,1.51994,1.52042,51100000.0
2007-04-24 08:41:00,1.52027,1.52029,1.51994,1.5201,23600000.0
2007-04-24 08:42:00,1.52019,1.52048,1.51997,1.52023,42600000.0
2007-04-24 08:43:00,1.52047,1.52068,1.52043,1.52043,23200000.0
2007-04-24 08:44:00,1.52085,1.52117,1.52085,1.52096,54000000.0
2007-04-24 08:45:00,1.52092,1.52093,1.52059,1.52071,31400000.0
2007-04-24 08:46:00,1.52081,1.52081,1.52048,1.52061,44400000.0
2007-04-24 08:47:00,1.52055,1.5206,1.52037,1.52037,37200000.0
2007-04-24 08:48:00,1.52048,1.52059,1.52026,1.52039,28200000.0
2007-04-24 08:49:00,1.5202,1.52067,1.5202,1.52054,54400000.0
2007-04-24 08:50:00,1.52026,1.52037,1.5201,1.52033,25000000.0
2007-04-24 08:51:00,1.52029,1.52054,1.52022,1.52043,28600000.0
2007-04-24 08:52:00,1.52076,1.52076,1.52037,1.52055,41800000.0
2007-04-24 08:53:00,1.52063,1.52072,1.5205,1.52072,29600000.0
2007-04-24 08:54:00,1.52069,1.52086,1.52062,1.52066,28400000.0
2007-04-24 08:55:00,1.52054,1.52057,1.52032,1.52034,33800000.0
2007-04-24 08:56:00,1.52047,1.52047,1.52008,1.52009,51600000.0
2007-04-24 08:57:00,1.52041,1.52053,1.52039,1.52039,27000000.0
2007-04-24 08:58:00,1.52035,1.52051,1.52025,1.52051,42600000.0
2007-04-24 08:59:00,1.5204,1.52081,1.52038,1.52068,34000000.0
2007-04-24 09:00:00,1.52073,1.52136,1.52073,1.52136,30800000.0
2007-04-24 09:01:00,1.52142,1.52155,1.52124,1.52132,31000000.0
2007-04-24 09:02:00,1.52157,1.52218,1.52157,1.52218,31000000.0
2007-04-24 09:03:00,1.52184,1.52229,1.52184,1.52195,45500000.0
2007-04-24 09:04:00,1.5222,1.5222,1.52192,1.52192,44400001.0
2007-04-24 09:05:00,1.52208,1.52208,1.52166,1.52191,39200000.0
2007-04-24 09:06:00,1.52186,1.52205,1.52181,1.52203,25200000.0
2007-04-24 09:07:00,1.52193,1.52206,1.52174,1.52174,51600000.0
2007-04-24 09:08:00,1.52201,1.52217,1.52196,1.52208,55900001.0
2007-04-24 09:09:00,1.52208,1.52216,1.52185,1.52189,52400000.0
2007-04-24 09:10:00,1.52176,1.52202,1.52153,1.52202,39400001.0
2007-04-24 09:11:00,1.52213,1.52241,1.52204,1.52216,37400000.0
2007-04-24 09:12:00,1.52221,1.52223,1.52197,1.52208,35400000.0
2007-04-24 09:13:00,1.52155,1.52174,1.52148,1.52165,27800000.0
2007-04-24 09:14:00,1.52143,1.52184,1.52143,1.52179,41200000.0
2007-04-24 09:15:00,1.52158,1.52176,1.52158,1.52171,29400000.0
2007-04-24 09:16:00,1.52167,1.52189,1.52158,1.52158,46000000.0
2007-04-24 09:17:00,1.52162,1.52164,1.52138,1.52164,51600000.0
2007-04-24 09:18:00,1.52155,1.52172,1.52142,1.52147,35100000.0
2007-04-24 09:19:00,1.52148,1.52165,1.52132,1.52161,16000000.0
2007-04-24 09:20:00,1.52176,1.52176,1.52142,1.52142,37800000.0
2007-04-24 09:21:00,1.52163,1.52167,1.52132,1.52143,45900000.0
2007-04-24 09:22:00,1.5217,1.52175,1.52157,1.52167,28200000.0
2007-04-24 09:23:00,1.52142,1.52149,1.521,1.521,91200000.0
2007-04-24 09:24:00,1.52114,1.52131,1.52108,1.5212,53800001.0
2007-04-24 09:25:00,1.52118,1.52118,1.52077,1.52087,43400000.0
2007-04-24 09:26:00,1.52087,1.52094,1.52057,1.52091,44800000.0
2007-04-24 09:27:00,1.52075,1.52078,1.52048,1.52073,17400000.0
2007-04-24 09:28:00,1.52065,1.52078,1.52058,1.5207,22200000.0
2007-04-24 09:29:00,1.52078,1.52107,1.52078,1.52107,54200000.0
2007-04-24 09:30:00,1.52095,1.52108,1.5208,1.52088,28000000.0
2007-04-24 09:31:00,1.52091,1.52106,1.52091,1.52099,38000000.0
2007-04-24 09:32:00,1.5211,1.52113,1.52071,1.52094,38100000.0
2007-04-24 09:33:00,1.521,1.52108,1.52097,1.52097,29000000.0
2007-04-24 09:34:00,1.52131,1.52131,1.52099,1.52118,40000000.0
2007-04-24 09:35:00,1.52103,1.52126,1.52102,1.52113,49400000.0
2007-04-24 09:36:00,1.5211,1.52117,1.52089,1.52089,34400000.0
2007-04-24 09:37:00,1.52091,1.52108,1.52083,1.52099,22000000.0
2007-04-24 09:38:00,1.521,1.52115,1.52093,1.52108,48400000.0
2007-04-24 09:39:00,1.52099,1.52122,1.52094,1.52102,44200001.0
2007-04-24 09:40:00,1.52108,1.52115,1.52096,1.52105,37600000.0
2007-04-24 09:41:00,1.521,1.521,1.52039,1.52059,26200000.0
2007-04-24 09:42:00,1.52047,1.5208,1.52047,1.52068,42000000.0
2007-04-24 09:43:00,1.52061,1.5208,1.52059,1.5207,27800000.0
2007-04-24 09:44:00,1.5205,1.52059,1.52032,1.52032,52800000.0
2007-04-24 09:45:00,1.52053,1.52064,1.51991,1.51991,31000000.0
2007-04-24 09:46:00,1.52047,1.52064,1.52036,1.52054,56400000.0
2007-04-24 09:47:00,1.52049,1.52066,1.52049,1.52059,32300000.0
2007-04-24 09:48:00,1.52046,1.52071,1.52042,1.52061,25400000.0
2007-04-24 09:49:00,1.5205,1.52057,1.52028,1.52049,30400000.0
2007-04-24 09:50:00,1.52058,1.52077,1.52057,1.52065,32600000.0
2007-04-24 09:51:00,1.52065,1.5207,1.52044,1.52044,46600000.0
2007-04-24 09:52:00,1.52056,1.52068,1.52049,1.52068,49400000.0
2007-04-24 09:53:00,1.52053,1.52096,1.52053,1.52064,52300000.0
2007-04-24 09:54:00,1.52066,1.52077,1.52058,1.52077,32800000.0
2007-04-24 09:55:00,1.52067,1.52085,1.52067,1.52083,59300001.0
2007-04-24 09:56:00,1.52066,1.521,1.52052,1.52052,33400000.0
2007-04-24 09:57:00,1.52069,1.52089,1.52069,1.52074,30000000.0
2007-04-24 09:58:00,1.52068,1.52093,1.52051,1.5209,56600000.0
2007-04-24 09:59:00,1.52089,1.52141,1.52089,1.52141,35000000.0
2007-04-24 10:00:00,1.52122,1.52127,1.52062,1.5209,45900000.0
2007-04-24 10:01:00,1.52114,1.52114,1.52084,1.52111,44800000.0
2007-04-24 10:02:00,1.52102,1.52102,1.52058,1.52067,53200000.0
2007-04-24 10:03:00,1.52071,1.52079,1.52027,1.52027,24800000.0
2007-04-24 10:04:00,1.52054,1.52054,1.51986,1.52024,46600000.0
2007-04-24 10:05:00,1.52016,1.52041,1.51979,1.52021,39700000.0
2007-04-24 10:06:00,1.52041,1.5205,1.52028,1.52039,27800000.0
2007-04-24 10:07:00,1.5205,1.52056,1.52032,1.52047,30800000.0
2007-04-24 10:08:00,1.5204,1.52067,1.52036,1.52048,31400000.0
2007-04-24 10:09:00,1.52056,1.52058,1.52033,1.52058,46100000.0
2007-04-24 10:10:00,1.52053,1.52063,1.52015,1.52063,24200000.0
2007-04-24 10:11:00,1.52063,1.52063,1.5202,1.52055,47100000.0
2007-04-24 10:12:00,1.52044,1.52059,1.52034,1.52034,34600000.0
2007-04-24 10:13:00,1.52042,1.52056,1.52029,1.52056,56400000.0
2007-04-24 10:14:00,1.52055,1.52066,1.52046,1.5206,42600000.0
2007-04-24 10:15:00,1.52034,1.52041,1.52033,1.52041,26800000.0
2007-04-24 10:16:00,1.52048,1.52066,1.5204,1.52061,43500000.0
2007-04-24 10:17:00,1.52062,1.52087,1.52044,1.52087,97100001.0
2007-04-24 10:18:00,1.52099,1.52109,1.52073,1.52093,47200000.0
2007-04-24 10:19:00,1.52083,1.52097,1.52069,1.52069,45000000.0
2007-04-24 10:20:00,1.52099,1.52108,1.52091,1.52098,25800000.0
2007-04-24 10:21:00,1.52078,1.52116,1.52078,1.52082,69100000.0
2007-04-24 10:22:00,1.52109,1.52116,1.52053,1.52103,44800000.0
2007-04-24 10:23:00,1.521,1.52112,1.52088,1.52102,63900000.0
2007-04-24 10:24:00,1.52102,1.52105,1.52089,1.52105,34000000.0
2007-04-24 10:25:00,1.52104,1.52104,1.52078,1.52093,35900000.0
2007-04-24 10:26:00,1.5209,1.5209,1.52078,1.52078,40200000.0
2007-04-24 10:27:00,1.5209,1.5213,1.5209,1.52108,42800000.0
2007-04-24 10:28:00,1.52125,1.52137,1.52089,1.52105,47900001.0
2007-04-24 10:29:00,1.52115,1.52115,1.52066,1.52107,33600000.0
2007-04-24 10:30:00,1.52117,1.52128,1.52085,1.52114,41000000.0
2007-04-24 10:31:00,1.52108,1.52122,1.52107,1.52118,41000000.0
2007-04-24 10:32:00,1.52098,1.52124,1.52098,1.52117,26000000.0
2007-04-24 10:33:00,1.52096,1.52104,1.52084,1.52092,31600000.0
2007-04-24 10:34:00,1.52102,1.52117,1.52087,1.52087,45200000.0
2007-04-24 10:35:00,1.52101,1.52111,1.52088,1.52104,56300001.0
2007-04-24 10:36:00,1.52117,1.52117,1.52077,1.52077,29200000.0
2007-04-24 10:37:00,1.52106,1.5212,1.52085,1.52085,51800001.0
2007-04-24 10:38:00,1.52086,1.52116,1.52063,1.52116,73500001.0
2007-04-24 10:39:00,1.52081,1.52118,1.52061,1.52118,21000000.0
2007-04-24 10:40:00,1.52121,1.52129,1.52107,1.52107,27200000.0
2007-04-24 10:41:00,1.52115,1.52119,1.52082,1.52119,49200000.0
2007-04-24 10:42:00,1.52102,1.52117,1.52059,1.52089,44600000.0
2007-04-24 10:43:00,1.52093,1.52117,1.52088,1.52088,51400001.0
2007-04-24 10:44:00,1.52103,1.52125,1.52103,1.5212,45700000.0
2007-04-24 10:45:00,1.52078,1.52092,1.52061,1.52061,39400000.0
2007-04-24 10:46:00,1.52105,1.52114,1.52098,1.52099,35000000.0
2007-04-24 10:47:00,1.5212,1.52134,1.52119,1.52124,30400000.0
2007-04-24 10:48:00,1.52128,1.52128,1.52113,1.5212,30600000.0
2007-04-24 10:49:00,1.52119,1.52127,1.52104,1.52113,44000001.0
2007-04-24 10:50:00,1.52129,1.52134,1.52109,1.52134,42400000.0
2007-04-24 10:51:00,1.52145,1.52161,1.52137,1.52137,27800000.0
2007-04-24 10:52:00,1.52145,1.52164,1.52137,1.52142,36600000.0
2007-04-24 10:53:00,1.52134,1.52147,1.52116,1.52117,35600000.0
2007-04-24 10:54:00,1.52127,1.52134,1.52082,1.52105,30400000.0
2007-04-24 10:55:00,1.52113,1.52126,1.52095,1.52121,30600000.0
2007-04-24 10:56:00,1.5212,1.52129,1.52105,1.52127,49800000.0
2007-04-24 10:57:00,1.52117,1.52117,1.52098,1.52102,48400000.0
2007-04-24 10:58:00,1.5209,1.52114,1.52057,1.52057,38200000.0
2007-04-24 10:59:00,1.52076,1.52115,1.52075,1.5208,48800001.0
2007-04-24 11:00:00,1.5213,1.5213,1.52108,1.52111,21000000.0
2007-04-24 11:01:00,1.52091,1.52111,1.52086,1.52103,49600000.0
2007-04-24 11:02:00,1.52118,1.52122,1.52083,1.52093,51600000.0
2007-04-24 11:03:00,1.52095,1.52098,1.52088,1.52095,47600000.0
2007-04-24 11:04:00,1.52097,1.52126,1.52076,1.52126,21800000.0
2007-04-24 11:05:00,1.52121,1.52132,1.52103,1.5212,36000000.0
2007-04-24 11:06:00,1.52126,1.52131,1.52078,1.52094,42200000.0
2007-04-24 11:07:00,1.52073,1.52109,1.5207,1.52109,53100000.0
2007-04-24 11:08:00,1.52113,1.52113,1.52064,1.52069,17200000.0
2007-04-24 11:09:00,1.52062,1.52077,1.52062,1.52068,39600000.0
2007-04-24 11:10:00,1.52051,1.52071,1.52037,1.52049,41200000.0
2007-04-24 11:11:00,1.52045,1.52051,1.52003,1.52051,49200000.0
2007-04-24 11:12:00,1.52048,1.52066,1.52041,1.5206,55300000.0
2007-04-24 11:13:00,1.52047,1.52051,1.52025,1.52042,42400000.0
2007-04-24 11:14:00,1.52023,1.5204,1.52022,1.52027,29200000.0
2007-04-24 11:15:00,1.52049,1.52055,1.52023,1.52055,54800001.0
2007-04-24 11:16:00,1.52057,1.52057,1.52034,1.52039,61500000.0
2007-04-24 11:17:00,1.52041,1.52054,1.52037,1.52054,41200000.0
2007-04-24 11:18:00,1.52061,1.52074,1.52008,1.52008,39600000.0
2007-04-24 11:19:00,1.52058,1.52071,1.52045,1.52057,20400000.0
2007-04-24 11:20:00,1.52071,1.52084,1.52067,1.52084,15000000.0
2007-04-24 11:21:00,1.52078,1.52088,1.52047,1.52077,35200000.0
2007-04-24 11:22:00,1.52085,1.52099,1.52068,1.52083,40600000.0
2007-04-24 11:23:00,1.52075,1.52096,1.52055,1.52077,40700000.0
2007-04-24 11:24:00,1.52097,1.52105,1.52075,1.52101,45200000.0
2007-04-24 11:25:00,1.52089,1.52092,1.52063,1.52085,42600000.0
2007-04-24 11:26:00,1.52069,1.52077,1.52031,1.52034,50600000.0
2007-04-24 11:27:00,1.52037,1.52067,1.52015,1.52067,55800001.0
2007-04-24 11:28:00,1.52033,1.52033,1.52018,1.52023,53600001.0
2007-04-24 11:29:00,1.52021,1.52021,1.52008,1.52016,45400000.0
2007-04-24 11:30:00,1.52019,1.52032,1.52008,1.52032,33800000.0
2007-04-24 11:31:00,1.52024,1.52043,1.52015,1.52039,43000000.0
2007-04-24 11:32:00,1.52016,1.52049,1.52016,1.52023,39000000.0
2007-04-24 11:33:00,1.52021,1.52041,1.52021,1.52039,54500000.0
2007-04-24 11:34:00,1.52028,1.5204,1.51987,1.52033,30200000.0
2007-04-24 11:35:00,1.52021,1.52036,1.52017,1.52036,25800000.0
2007-04-24 11:36:00,1.52042,1.52043,1.5203,1.52043,38200000.0
2007-04-24 11:37:00,1.52032,1.52039,1.52018,1.52035,44000000.0
2007-04-24 11:38:00,1.52032,1.52036,1.5201,1.52028,46200000.0
2007-04-24 11:39:00,1.52026,1.52042,1.52015,1.5203,71500000.0
2007-04-24 11:40:00,1.52054,1.5208,1.52048,1.5208,43700000.0
2007-04-24 11:41:00,1.5205,1.5205,1.52043,1.5205,29600000.0
2007-04-24 11:42:00,1.52052,1.5206,1.52042,1.52044,31600000.0
2007-04-24 11:43:00,1.52049,1.52049,1.52009,1.52024,26400000.0
2007-04-24 11:44:00,1.52014,1.52014,1.51988,1.52,50200001.0
2007-04-24 11:45:00,1.52011,1.52011,1.51975,1.5199,57600000.0
2007-04-24 11:46:00,1.51982,1.51982,1.51959,1.51964,23400000.0
2007-04-24 11:47:00,1.51966,1.51975,1.51943,1.51943,41900000.0
2007-04-24 11:48:00,1.51957,1.51985,1.51957,1.51964,28000000.0
2007-04-24 11:49:00,1.51974,1.51974,1.5194,1.5194,46800000.0
2007-04-24 11:50:00,1.5193,1.51936,1.51898,1.51917,32600000.0
2007-04-24 11:51:00,1.51923,1.51926,1.51896,1.51926,69700000.0
2007-04-24 11:52:00,1.51905,1.51916,1.51886,1.51894,48000000.0
2007-04-24 11:53:00,1.51893,1.5192,1.5188,1.51888,35000000.0
2007-04-24 11:54:00,1.51907,1.51911,1.51893,1.51906,30600000.0
2007-04-24 11:55:00,1.51887,1.51911,1.51873,1.51874,24400000.0
2007-04-24 11:56:00,1.51873,1.51874,1.51837,1.51869,40000000.0
2007-04-24 11:57:00,1.51875,1.51883,1.51857,1.51874,17000000.0
2007-04-24 11:58:00,1.51887,1.51904,1.51877,1.51904,40200000.0
2007-04-24 11:59:00,1.5193,1.51939,1.51895,1.51929,30600000.0
2007-04-24 12:00:00,1.51916,1.51925,1.51908,1.51921,45300000.0
2007-04-24 12:01:00,1.51913,1.51926,1.51896,1.51926,44800000.0
2007-04-24 12:02:00,1.51916,1.51923,1.51854,1.51854,21000000.0
2007-04-24 12:03:00,1.51868,1.51891,1.51831,1.51879,57100001.0
2007-04-24 12:04:00,1.51912,1.51941,1.51911,1.51927,35000000.0
2007-04-24 12:05:00,1.51901,1.51917,1.51854,1.51858,35000001.0
2007-04-24 12:06:00,1.51866,1.51866,1.51833,1.51833,56000000.0
2007-04-24 12:07:00,1.51839,1.51864,1.51817,1.51864,56400000.0
2007-04-24 12:08:00,1.51877,1.51888,1.51845,1.51847,23200000.0
2007-04-24 12:09:00,1.51862,1.51881,1.51862,1.51864,39800000.0
2007-04-24 12:10:00,1.51887,1.51927,1.51883,1.51911,55800000.0
2007-04-24 12:11:00,1.51911,1.51911,1.51834,1.51861,40600000.0
2007-04-24 12:12:00,1.51869,1.51869,1.51792,1.51792,48200000.0
2007-04-24 12:13:00,1.51782,1.51861,1.51781,1.51857,53200002.0
2007-04-24 12:14:00,1.51859,1.51869,1.51838,1.51847,39600000.0
2007-04-24 12:15:00,1.5185,1.51855,1.51806,1.51855,36400000.0
2007-04-24 12:16:00,1.51877,1.51954,1.51864,1.51924,51400000.0
2007-04-24 12:17:00,1.5193,1.51943,1.51917,1.5192,15600000.0
2007-04-24 12:18:00,1.51929,1.51929,1.51865,1.51904,28600000.0
2007-04-24 12:19:00,1.51885,1.51916,1.51885,1.51913,37100000.0
2007-04-24 12:20:00,1.51886,1.51911,1.51878,1.51911,33000000.0
2007-04-24 12:21:00,1.51904,1.51935,1.51887,1.51935,52500000.0
2007-04-24 12:22:00,1.51961,1.51987,1.51956,1.5197,39200000.0
2007-04-24 12:23:00,1.51964,1.51997,1.51962,1.51982,51600000.0
2007-04-24 12:24:00,1.51949,1.51978,1.51949,1.51958,36000000.0
2007-04-24 12:25:00,1.51941,1.51964,1.51941,1.51949,32800000.0
2007-04-24 12:26:00,1.51951,1.51951,1.51892,1.51942,43600000.0
2007-04-24 12:27:00,1.51934,1.51934,1.51908,1.51929,33100000.0
2007-04-24 12:28:00,1.51937,1.51956,1.51932,1.51956,49400001.0
2007-04-24 12:29:00,1.51965,1.5198,1.51944,1.51969,34000000.0
2007-04-24 12:30:00,1.51959,1.51994,1.51959,1.51994,46800000.0
2007-04-24 12:31:00,1.51991,1.51996,1.51987,1.51992,33000000.0
2007-04-24 12:32:00,1.52003,1.52006,1.51987,1.51992,43600001.0
2007-04-24 12:33:00,1.52002,1.52002,1.51978,1.5199,31100000.0
2007-04-24 12:34:00,1.51982,1.52007,1.51979,1.51989,26000000.0
2007-04-24 12:35:00,1.51994,1.52004,1.51972,1.51982,45800001.0
2007-04-24 12:36:00,1.51976,1.51984,1.51964,1.51983,30400000.0
2007-04-24 12:37:00,1.51986,1.52012,1.51976,1.52007,42900000.0
2007-04-24 12:38:00,1.5203,1.52038,1.52013,1.5202,29600000.0
2007-04-24 12:39:00,1.52021,1.52038,1.52007,1.52016,31500000.0
2007-04-24 12:40:00,1.52014,1.52052,1.52014,1.52052,30600000.0
2007-04-24 12:41:00,1.52058,1.52058,1.52019,1.52019,43800000.0
2007-04-24 12:42:00,1.52026,1.52027,1.52006,1.52013,40800000.0
2007-04-24 12:43:00,1.52029,1.5205,1.52029,1.52041,45200000.0
2007-04-24 12:44:00,1.52041,1.52059,1.51995,1.52059,41200000.0
2007-04-24 12:45:00,1.5207,1.52101,1.5207,1.52091,32800000.0
2007-04-24 12:46:00,1.52131,1.52135,1.52121,1.5213,37400000.0
2007-04-24 12:47:00,1.52136,1.52198,1.52136,1.52185,30600000.0
2007-04-24 12:48:00,1.52185,1.52246,1.52185,1.52228,31600000.0
2007-04-24 12:49:00,1.5223,1.52255,1.52187,1.52194,30800000.0
2007-04-24 12:50:00,1.52187,1.52187,1.52138,1.52178,28800000.0
2007-04-24 12:51:00,1.52177,1.52177,1.52099,1.52129,49600000.0
2007-04-24 12:52:00,1.5215,1.52166,1.52127,1.52166,32600000.0
2007-04-24 12:53:00,1.52152,1.52152,1.52109,1.52152,43800000.0
2007-04-24 12:54:00,1.52154,1.52154,1.52125,1.52128,33600000.0
2007-04-24 12:55:00,1.52122,1.52122,1.52075,1.52075,48000000.0
2007-04-24 12:56:00,1.5207,1.52092,1.52045,1.52057,35000000.0
2007-04-24 12:57:00,1.5206,1.52082,1.5205,1.52082,45700000.0
2007-04-24 12:58:00,1.5208,1.52101,1.52068,1.52101,35100000.0
2007-04-24 12:59:00,1.52068,1.52106,1.52068,1.52085,39700000.0
2007-04-24 13:00:00,1.52085,1.52102,1.52081,1.52088,32600000.0
2007-04-24 13:01:00,1.5208,1.52105,1.5208,1.52084,39900000.0
2007-04-24 13:02:00,1.52095,1.52109,1.5209,1.52109,26600000.0
2007-04-24 13:03:00,1.52104,1.52107,1.52091,1.52104,30400000.0
2007-04-24 13:04:00,1.52085,1.52109,1.52082,1.52089,29200000.0
2007-04-24 13:05:00,1.5207,1.52137,1.5207,1.52137,40800000.0
2007-04-24 13:06:00,1.52114,1.52131,1.52091,1.52123,22000000.0
2007-04-24 13:07:00,1.5214,1.5214,1.5212,1.5212,28400000.0
2007-04-24 13:08:00,1.52092,1.52114,1.52084,1.5209,25600000.0
2007-04-24 13:09:00,1.52108,1.52108,1.52074,1.52081,32600000.0
2007-04-24 13:10:00,1.52103,1.52124,1.52102,1.52114,38800000.0
2007-04-24 13:11:00,1.52117,1.52117,1.52074,1.52074,37800000.0
2007-04-24 13:12:00,1.52081,1.52096,1.52061,1.52087,39300000.0
2007-04-24 13:13:00,1.52082,1.52104,1.52082,1.52096,29600000.0
2007-04-24 13:14:00,1.52091,1.52099,1.52064,1.52081,45900000.0
2007-04-24 13:15:00,1.52081,1.52089,1.5206,1.5207,43100000.0
2007-04-24 13:16:00,1.52076,1.52101,1.52073,1.52095,44400000.0
2007-04-24 13:17:00,1.52046,1.52114,1.52046,1.5209,42200000.0
2007-04-24 13:18:00,1.52099,1.52101,1.52082,1.5209,42600000.0
2007-04-24 13:19:00,1.52086,1.52093,1.5207,1.52081,42600000.0
2007-04-24 13:20:00,1.5208,1.52106,1.52051,1.52081,40400000.0
2007-04-24 13:21:00,1.52115,1.52115,1.52084,1.52107,35000000.0
2007-04-24 13:22:00,1.52103,1.52113,1.52093,1.52113,27900000.0
2007-04-24 13:23:00,1.52067,1.5212,1.52067,1.5212,37200000.0
2007-04-24 13:24:00,1.52103,1.52108,1.52092,1.52105,26000000.0
2007-04-24 13:25:00,1.5209,1.52107,1.52081,1.52085,18200000.0
2007-04-24 13:26:00,1.52079,1.52101,1.52069,1.52073,30800000.0
2007-04-24 13:27:00,1.52089,1.52089,1.52068,1.52077,23800000.0
2007-04-24 13:28:00,1.52078,1.52102,1.52072,1.52072,28000000.0
2007-04-24 13:29:00,1.52101,1.52101,1.52047,1.5209,61500001.0
2007-04-24 13:30:00,1.52096,1.52101,1.52078,1.52081,48400000.0
2007-04-24 13:31:00,1.52074,1.52085,1.5203,1.52084,45800000.0
2007-04-24 13:32:00,1.52082,1.52086,1.52054,1.52079,401200002.0
2007-04-24 13:33:00,1.52082,1.52095,1.52075,1.52087,585000000.0
2007-04-24 13:34:00,1.52086,1.52113,1.52078,1.52097,548800000.0
2007-04-24 13:35:00,1.52111,1.5214,1.52101,1.52113,515400000.0
2007-04-24 13:36:00,1.52123,1.52139,1.52114,1.52131,196600000.0
2007-04-24 13:37:00,1.52121,1.52163,1.52111,1.52152,593900001.0
2007-04-24 13:38:00,1.52139,1.52164,1.52133,1.52144,370700001.0
2007-04-24 13:39:00,1.52123,1.52134,1.52091,1.52123,238000000.0
2007-04-24 13:40:00,1.5211,1.52114,1.52073,1.52099,468600002.0
2007-04-24 13:41:00,1.52105,1.52123,1.52081,1.52099,341100000.0
2007-04-24 13:42:00,1.52095,1.52114,1.5206,1.52086,617800001.0
2007-04-24 13:43:00,1.52083,1.52092,1.52065,1.52092,155800000.0
2007-04-24 13:44:00,1.52107,1.52126,1.52086,1.52109,369100000.0
2007-04-24 13:45:00,1.52108,1.52144,1.52108,1.52135,242500003.0
2007-04-24 13:46:00,1.52145,1.52145,1.52119,1.52121,180100000.0
2007-04-24 13:47:00,1.52124,1.52141,1.52118,1.52139,274900000.0
2007-04-24 13:48:00,1.52145,1.52145,1.52122,1.52137,134900000.0
2007-04-24 13:49:00,1.52135,1.52142,1.52116,1.52121,248900000.0
2007-04-24 13:50:00,1.52114,1.52131,1.52086,1.52086,183800001.0
2007-04-24 13:51:00,1.52071,1.52092,1.52058,1.52088,415700000.0
2007-04-24 13:52:00,1.52095,1.52115,1.52088,1.52115,348500002.0
2007-04-24 13:53:00,1.52113,1.52144,1.52111,1.52141,402000000.0
2007-04-24 13:54:00,1.52162,1.52171,1.52135,1.52158,350200000.0
2007-04-24 13:55:00,1.52155,1.5218,1.52149,1.5216,449000002.0
2007-04-24 13:56:00,1.52155,1.52173,1.5214,1.52146,465500001.0
2007-04-24 13:57:00,1.52151,1.5218,1.52151,1.52171,359300002.0
2007-04-24 13:58:00,1.52178,1.52196,1.52175,1.52181,377100001.0
2007-04-24 13:59:00,1.52185,1.52186,1.52169,1.52179,288200000.0
2007-04-24 14:00:00,1.52199,1.52228,1.52193,1.52198,418000001.0
2007-04-24 14:01:00,1.52225,1.52303,1.52225,1.52287,243900000.0
2007-04-24 14:02:00,1.52295,1.52304,1.52271,1.52292,349700000.0
2007-04-24 14:03:00,1.5229,1.5229,1.52247,1.52247,425100002.0
2007-04-24 14:04:00,1.52236,1.52258,1.52234,1.52238,327200000.0
2007-04-24 14:05:00,1.52235,1.52235,1.52164,1.52192,395800000.0
2007-04-24 14:06:00,1.52206,1.52215,1.5218,1.52215,475800000.0
2007-04-24 14:07:00,1.52217,1.52242,1.52209,1.52212,394200002.0
2007-04-24 14:08:00,1.52224,1.52235,1.52216,1.52235,274500000.0
2007-04-24 14:09:00,1.52238,1.52245,1.52223,1.52234,304300000.0
2007-04-24 14:10:00,1.52224,1.52235,1.52219,1.52231,246500002.0
2007-04-24 14:11:00,1.52232,1.52243,1.52216,1.52243,219500000.0
2007-04-24 14:12:00,1.52246,1.52249,1.52217,1.52241,510400001.0
2007-04-24 14:13:00,1.52238,1.52252,1.52217,1.52218,405000000.0
2007-04-24 14:14:00,1.52217,1.52237,1.52194,1.52206,433700001.0
2007-04-24 14:15:00,1.52195,1.52202,1.52165,1.52185,275300000.0
2007-04-24 14:16:00,1.52186,1.52186,1.52178,1.52186,104600000.0
2007-04-24 14:17:00,1.52177,1.52177,1.52132,1.52144,186100001.0
2007-04-24 14:18:00,1.52149,1.52187,1.52149,1.52158,248200000.0
2007-04-24 14:19:00,1.52148,1.52168,1.52109,1.52109,379300001.0
2007-04-24 14:20:00,1.52098,1.52107,1.52077,1.52107,276600001.0
2007-04-24 14:21:00,1.52091,1.52105,1.52077,1.52088,421700001.0
2007-04-24 14:22:00,1.52095,1.52107,1.52081,1.52087,478400001.0
2007-04-24 14:23:00,1.5209,1.52138,1.5209,1.52136,421200001.0
2007-04-24 14:24:00,1.5213,1.5215,1.52108,1.52115,335400000.0
2007-04-24 14:25:00,1.52112,1.5215,1.5211,1.5212,296600000.0
2007-04-24 14:26:00,1.52121,1.52139,1.52116,1.52126,450700000.0
2007-04-24 14:27:00,1.5213,1.52133,1.52099,1.52099,232400001.0
2007-04-24 14:28:00,1.5209,1.52126,1.52085,1.52114,548000002.0
2007-04-24 14:29:00,1.52115,1.52135,1.52096,1.52111,523900001.0
2007-04-24 14:30:00,1.52112,1.52152,1.521,1.52145,568600000.0
2007-04-24 14:31:00,1.5216,1.52173,1.52144,1.52164,488400001.0
2007-04-24 14:32:00,1.52169,1.52188,1.52168,1.52173,319900000.0
2007-04-24 14:33:00,1.52173,1.52204,1.52162,1.52176,217200000.0
2007-04-24 14:34:00,1.52167,1.52173,1.52151,1.52165,153400000.0
2007-04-24 14:35:00,1.52172,1.52175,1.5217,1.52172,234300000.0
2007-04-24 14:36:00,1.52173,1.52186,1.52161,1.52173,215900000.0
2007-04-24 14:37:00,1.52183,1.52193,1.52162,1.52177,194200000.0
2007-04-24 14:38:00,1.52171,1.52177,1.52156,1.52156,148900000.0
2007-04-24 14:39:00,1.5214,1.52143,1.52099,1.52104,219400000.0
2007-04-24 14:40:00,1.52127,1.52152,1.52101,1.52144,282700001.0
2007-04-24 14:41:00,1.52167,1.52176,1.52133,1.52133,338600000.0
2007-04-24 14:42:00,1.52128,1.52129,1.52093,1.52121,97200000.0
2007-04-24 14:43:00,1.52108,1.52121,1.52105,1.52105,145400000.0
2007-04-24 14:44:00,1.52133,1.52151,1.52107,1.52151,427800000.0
2007-04-24 14:45:00,1.5216,1.52164,1.52136,1.52144,341700001.0
2007-04-24 14:46:00,1.52137,1.52155,1.52125,1.52132,294800000.0
2007-04-24 14:47:00,1.52136,1.52165,1.52135,1.52159,268800000.0
2007-04-24 14:48:00,1.52142,1.52154,1.52113,1.52128,418900000.0
2007-04-24 14:49:00,1.52129,1.52138,1.52122,1.5213,163800000.0
2007-04-24 14:50:00,1.52125,1.5215,1.52112,1.52132,302200000.0
2007-04-24 14:51:00,1.52127,1.52127,1.52086,1.52101,172100000.0
2007-04-24 14:52:00,1.52084,1.52095,1.52071,1.52079,294600000.0
2007-04-24 14:53:00,1.52075,1.52095,1.52065,1.52081,339100000.0
2007-04-24 14:54:00,1.52072,1.52076,1.5206,1.52062,163100001.0
2007-04-24 14:55:00,1.52067,1.52088,1.5206,1.52062,288600000.0
2007-04-24 14:56:00,1.52062,1.52085,1.52052,1.52074,471400000.0
2007-04-24 14:57:00,1.52068,1.52068,1.5201,1.5201,443400001.0
2007-04-24 14:58:00,1.52037,1.52089,1.52037,1.52045,340100000.0
2007-04-24 14:59:00,1.5205,1.52068,1.52044,1.52051,192300000.0
2007-04-24 15:00:00,1.52069,1.52295,1.52069,1.52263,713500002.0
2007-04-24 15:01:00,1.5228,1.52367,1.5228,1.52331,340500001.0
2007-04-24 15:02:00,1.5239,1.52479,1.5239,1.52402,489600000.0
2007-04-24 15:03:00,1.52403,1.52513,1.52403,1.52513,399400000.0
2007-04-24 15:04:00,1.5251,1.52545,1.52489,1.5251,371700001.0
2007-04-24 15:05:00,1.52493,1.52495,1.52446,1.52446,381000000.0
2007-04-24 15:06:00,1.52445,1.52469,1.52417,1.52433,286900001.0
2007-04-24 15:07:00,1.52414,1.52435,1.52372,1.52435,348600000.0
2007-04-24 15:08:00,1.52445,1.52465,1.52415,1.52431,403300002.0
2007-04-24 15:09:00,1.5242,1.52471,1.5242,1.52471,532000000.0
2007-04-24 15:10:00,1.52476,1.52499,1.52465,1.52483,523900000.0
2007-04-24 15:11:00,1.52487,1.52507,1.52471,1.52507,477200003.0
2007-04-24 15:12:00,1.5249,1.525,1.52469,1.52469,362900001.0
2007-04-24 15:13:00,1.52485,1.52508,1.52462,1.52501,500800004.0
2007-04-24 15:14:00,1.52503,1.52507,1.52465,1.52491,520500002.0
2007-04-24 15:15:00,1.52465,1.52485,1.52426,1.52451,407600000.0
2007-04-24 15:16:00,1.5245,1.52462,1.5242,1.52431,473100000.0
2007-04-24 15:17:00,1.52448,1.52479,1.52426,1.52469,470600004.0
2007-04-24 15:18:00,1.52479,1.52535,1.52479,1.52502,267500000.0
2007-04-24 15:19:00,1.52519,1.52534,1.52508,1.5251,552200001.0
2007-04-24 15:20:00,1.52521,1.52557,1.52521,1.52538,493000000.0
2007-04-24 15:21:00,1.52538,1.52573,1.52535,1.52548,715500003.0
2007-04-24 15:22:00,1.52559,1.52566,1.52534,1.52537,505800000.0
2007-04-24 15:23:00,1.52528,1.5253,1.52494,1.52497,392100000.0
2007-04-24 15:24:00,1.52509,1.52519,1.52483,1.52496,594900000.0
2007-04-24 15:25:00,1.52495,1.52551,1.52495,1.52531,651500004.0
2007-04-24 15:26:00,1.52541,1.52546,1.52518,1.52543,35600000.0
2007-04-24 15:27:00,1.52516,1.52542,1.525,1.52519,663500002.0
2007-04-24 15:28:00,1.52529,1.52575,1.52527,1.52549,729900002.0
2007-04-24 15:29:00,1.52556,1.52577,1.52541,1.52553,577300001.0
2007-04-24 15:30:00,1.52579,1.52623,1.52563,1.52597,650600002.0
2007-04-24 15:31:00,1.52613,1.52653,1.52602,1.52621,512700000.0
2007-04-24 15:32:00,1.52637,1.5265,1.526,1.52621,475900001.0
2007-04-24 15:33:00,1.52625,1.5265,1.5261,1.52623,430200000.0
2007-04-24 15:34:00,1.52627,1.52649,1.5261,1.52633,439500001.0
2007-04-24 15:35:00,1.5264,1.52643,1.52604,1.52617,670200003.0
2007-04-24 15:36:00,1.52642,1.52651,1.52623,1.52627,358200001.0
2007-04-24 15:37:00,1.52619,1.52639,1.52617,1.52629,294100000.0
2007-04-24 15:38:00,1.52619,1.52629,1.52605,1.52608,378300000.0
2007-04-24 15:39:00,1.52611,1.52622,1.52595,1.52611,429300001.0
2007-04-24 15:40:00,1.52608,1.5262,1.52588,1.52611,405600000.0
2007-04-24 15:41:00,1.52616,1.52617,1.52583,1.52613,326300001.0
2007-04-24 15:42:00,1.52598,1.52612,1.52588,1.52588,181700000.0
2007-04-24 15:43:00,1.52589,1.52597,1.52573,1.5258,467200002.0
2007-04-24 15:44:00,1.52591,1.52605,1.52579,1.52581,319700000.0
2007-04-24 15:45:00,1.52594,1.52608,1.52574,1.526,614000000.0
2007-04-24 15:46:00,1.52607,1.5263,1.52587,1.5259,520300001.0
2007-04-24 15:47:00,1.52601,1.52624,1.52597,1.52613,242000000.0
2007-04-24 15:48:00,1.52614,1.52625,1.52599,1.52621,256700002.0
2007-04-24 15:49:00,1.52631,1.5264,1.52608,1.52618,370200000.0
2007-04-24 15:50:00,1.52614,1.52622,1.52595,1.52618,417700001.0
2007-04-24 15:51:00,1.52615,1.52641,1.52596,1.52628,499300000.0
2007-04-24 15:52:00,1.52642,1.52687,1.5264,1.52664,351500001.0
2007-04-24 15:53:00,1.52649,1.5267,1.52624,1.52646,390900000.0
2007-04-24 15:54:00,1.52654,1.52686,1.52648,1.52678,381200002.0
2007-04-24 15:55:00,1.52678,1.52695,1.52659,1.52691,379800002.0
2007-04-24 15:56:00,1.52711,1.52711,1.52683,1.52696,366500000.0
2007-04-24 15:57:00,1.52696,1.52699,1.52669,1.52669,408500001.0
2007-04-24 15:58:00,1.52661,1.52686,1.52638,1.52639,488500003.0
2007-04-24 15:59:00,1.52637,1.52664,1.52615,1.52628,563900003.0
2007-04-24 16:00:00,1.52595,1.52831,1.52595,1.52811,503600001.0
2007-04-24 16:01:00,1.52812,1.52833,1.52777,1.52805,466600000.0
2007-04-24 16:02:00,1.52784,1.52789,1.52708,1.5272,551100002.0
2007-04-24 16:03:00,1.52713,1.5277,1.52696,1.52769,443900001.0
2007-04-24 16:04:00,1.52771,1.52804,1.5276,1.52767,516400002.0
2007-04-24 16:05:00,1.52752,1.52781,1.52743,1.52743,341600000.0
2007-04-24 16:06:00,1.52731,1.52739,1.52695,1.52699,176200000.0
2007-04-24 16:07:00,1.52698,1.52717,1.5268,1.52697,210500000.0
2007-04-24 16:08:00,1.52698,1.52768,1.52698,1.52744,143400000.0
2007-04-24 16:09:00,1.52744,1.5277,1.52739,1.52757,366500002.0
2007-04-24 16:10:00,1.52745,1.52786,1.5274,1.5275,403500001.0
2007-04-24 16:11:00,1.52745,1.52757,1.52726,1.5274,544800000.0
2007-04-24 16:12:00,1.52751,1.52772,1.52744,1.52755,509300001.0
2007-04-24 16:13:00,1.52763,1.52775,1.52744,1.52761,449700001.0
2007-04-24 16:14:00,1.52773,1.52802,1.52772,1.52793,649700001.0
2007-04-24 16:15:00,1.52786,1.52812,1.52774,1.52775,642600003.0
2007-04-24 16:16:00,1.5276,1.52787,1.5276,1.52769,561300001.0
2007-04-24 16:17:00,1.52766,1.52766,1.52701,1.52736,529100000.0
2007-04-24 16:18:00,1.5274,1.52761,1.52672,1.52683,714000001.0
2007-04-24 16:19:00,1.52675,1.52724,1.52675,1.52724,679800001.0
2007-04-24 16:20:00,1.5272,1.52766,1.5272,1.52749,708000002.0
2007-04-24 16:21:00,1.52738,1.52766,1.52724,1.52751,516000002.0
2007-04-24 16:22:00,1.52735,1.52749,1.52676,1.52676,508500000.0
2007-04-24 16:23:00,1.52661,1.52673,1.52599,1.52599,501800001.0
2007-04-24 16:24:00,1.5261,1.52632,1.52591,1.52622,520800001.0
2007-04-24 16:25:00,1.52622,1.52663,1.52607,1.52607,583300000.0
2007-04-24 16:26:00,1.52619,1.52648,1.52591,1.52603,490000001.0
2007-04-24 16:27:00,1.52605,1.52651,1.52593,1.52641,434900000.0
2007-04-24 16:28:00,1.52641,1.52713,1.52641,1.52672,612900002.0
2007-04-24 16:29:00,1.52678,1.52686,1.52653,1.52661,445400000.0
2007-04-24 16:30:00,1.52662,1.52694,1.52648,1.52682,511600002.0
2007-04-24 16:31:00,1.52681,1.52758,1.52681,1.52758,330600001.0
2007-04-24 16:32:00,1.52749,1.5275,1.52705,1.52717,642300003.0
2007-04-24 16:33:00,1.52716,1.52723,1.52695,1.52712,533500000.0
2007-04-24 16:34:00,1.5273,1.5273,1.52704,1.52728,379900001.0
2007-04-24 16:35:00,1.52713,1.52748,1.52709,1.5273,477400002.0
2007-04-24 16:36:00,1.52726,1.52735,1.52694,1.52732,490400001.0
2007-04-24 16:37:00,1.52727,1.5274,1.52679,1.52679,628400001.0
2007-04-24 16:38:00,1.52704,1.52743,1.52685,1.52711,565200001.0
2007-04-24 16:39:00,1.52723,1.52731,1.52695,1.52717,633100001.0
2007-04-24 16:40:00,1.52727,1.52746,1.52718,1.5272,427900002.0
2007-04-24 16:41:00,1.52742,1.52787,1.52737,1.52779,404100001.0
2007-04-24 16:42:00,1.52782,1.52792,1.5276,1.52767,450800000.0
2007-04-24 16:43:00,1.52775,1.52799,1.52756,1.5278,418800000.0
2007-04-24 16:44:00,1.52774,1.52781,1.52745,1.52775,452800000.0
2007-04-24 16:45:00,1.5277,1.52802,1.52767,1.52785,514900000.0
2007-04-24 16:46:00,1.528,1.52833,1.52793,1.52803,403300002.0
2007-04-24 16:47:00,1.52787,1.528,1.52769,1.52778,478500001.0
2007-04-24 16:48:00,1.52772,1.52799,1.5275,1.52776,590600001.0
2007-04-24 16:49:00,1.52795,1.52857,1.52795,1.52838,456100002.0
2007-04-24 16:50:00,1.52823,1.5284,1.528,1.528,392600002.0
2007-04-24 16:51:00,1.528,1.52874,1.528,1.52874,333800000.0
2007-04-24 16:52:00,1.52867,1.52881,1.52823,1.5285,277700000.0
2007-04-24 16:53:00,1.52854,1.52894,1.52854,1.52877,618800000.0
2007-04-24 16:54:00,1.52876,1.52889,1.52858,1.52876,523700003.0
2007-04-24 16:55:00,1.52876,1.52913,1.52865,1.52889,512800000.0
2007-04-24 16:56:00,1.52891,1.52914,1.52861,1.52873,241100001.0
2007-04-24 16:57:00,1.52869,1.52905,1.52843,1.52878,540900001.0
2007-04-24 16:58:00,1.52881,1.52894,1.52839,1.52839,503800000.0
2007-04-24 16:59:00,1.52846,1.52846,1.52782,1.528,498600000.0
2007-04-24 17:00:00,1.52786,1.5281,1.5275,1.52751,790200003.0
2007-04-24 17:01:00,1.52776,1.52811,1.52774,1.52792,516700001.0
2007-04-24 17:02:00,1.52794,1.52819,1.52791,1.52812,452700001.0
2007-04-24 17:03:00,1.52802,1.52802,1.52762,1.52772,450800001.0
2007-04-24 17:04:00,1.52763,1.5278,1.52746,1.5278,466400001.0
2007-04-24 17:05:00,1.52765,1.52772,1.52734,1.52762,467400000.0
2007-04-24 17:06:00,1.52761,1.52808,1.52761,1.52802,390700001.0
2007-04-24 17:07:00,1.52795,1.5284,1.52795,1.52832,304200001.0
2007-04-24 17:08:00,1.52829,1.52852,1.52812,1.52825,451000000.0
2007-04-24 17:09:00,1.52858,1.52918,1.52858,1.52889,495700000.0
2007-04-24 17:10:00,1.52898,1.52918,1.52876,1.52888,360700001.0
2007-04-24 17:11:00,1.52888,1.5291,1.52858,1.52858,489700000.0
2007-04-24 17:12:00,1.5286,1.52864,1.52836,1.52843,397300000.0
2007-04-24 17:13:00,1.52847,1.5285,1.5282,1.52837,270400000.0
2007-04-24 17:14:00,1.52849,1.52867,1.5283,1.52862,572700001.0
2007-04-24 17:15:00,1.52876,1.52887,1.52848,1.52871,580100001.0
2007-04-24 17:16:00,1.52858,1.52882,1.5284,1.52858,428800000.0
2007-04-24 17:17:00,1.52862,1.52891,1.52856,1.52873,416300000.0
2007-04-24 17:18:00,1.52882,1.52911,1.52869,1.52893,678600002.0
2007-04-24 17:19:00,1.52893,1.5291,1.52882,1.52898,294600000.0
2007-04-24 17:20:00,1.52897,1.52916,1.52885,1.52901,421400000.0
2007-04-24 17:21:00,1.52899,1.52909,1.52881,1.52898,450200000.0
2007-04-24 17:22:00,1.52891,1.52891,1.52869,1.52886,540900001.0
2007-04-24 17:23:00,1.52885,1.52894,1.52854,1.52872,496900000.0
2007-04-24 17:24:00,1.52886,1.52919,1.52886,1.52893,533600002.0
2007-04-24 17:25:00,1.5288,1.52889,1.52858,1.52888,369400000.0
2007-04-24 17:26:00,1.52899,1.52923,1.52875,1.52889,495000002.0
2007-04-24 17:27:00,1.5286,1.52915,1.5286,1.52876,487800001.0
2007-04-24 17:28:00,1.52885,1.52924,1.52874,1.52874,571100002.0
2007-04-24 17:29:00,1.52891,1.52901,1.52859,1.5289,750000000.0
2007-04-24 17:30:00,1.52876,1.52898,1.52869,1.52869,510400001.0
2007-04-24 17:31:00,1.52857,1.52884,1.52846,1.52867,670600001.0
2007-04-24 17:32:00,1.52857,1.52891,1.52857,1.52885,486100000.0
2007-04-24 17:33:00,1.52893,1.52939,1.52893,1.52929,523800002.0
2007-04-24 17:34:00,1.52937,1.52939,1.52906,1.52934,375500002.0
2007-04-24 17:35:00,1.52916,1.52936,1.52891,1.52927,430900000.0
2007-04-24 17:36:00,1.52932,1.52958,1.52927,1.52934,532500001.0
2007-04-24 17:37:00,1.5293,1.52964,1.52929,1.52941,339900000.0
2007-04-24 17:38:00,1.52923,1.52936,1.52909,1.52917,383300002.0
2007-04-24 17:39:00,1.52908,1.52927,1.52901,1.52916,586500000.0
2007-04-24 17:40:00,1.52928,1.52944,1.52916,1.52926,303200000.0
2007-04-24 17:41:00,1.52917,1.52933,1.52907,1.52916,417800002.0
2007-04-24 17:42:00,1.52903,1.5293,1.52891,1.52908,357200002.0
2007-04-24 17:43:00,1.52901,1.52901,1.52865,1.52884,382300001.0
2007-04-24 17:44:00,1.5289,1.52898,1.52868,1.52878,440500000.0
2007-04-24 17:45:00,1.52874,1.52903,1.52871,1.52894,502000002.0
2007-04-24 17:46:00,1.52896,1.52926,1.52889,1.52923,485100002.0
2007-04-24 17:47:00,1.52918,1.52935,1.52906,1.52926,440200000.0
2007-04-24 17:48:00,1.52932,1.52949,1.52923,1.5294,458900003.0
2007-04-24 17:49:00,1.52937,1.52963,1.52937,1.52948,396100003.0
2007-04-24 17:50:00,1.5295,1.52954,1.5292,1.52944,497500000.0
2007-04-24 17:51:00,1.52936,1.52957,1.52933,1.52934,468500000.0
2007-04-24 17:52:00,1.5294,1.52961,1.52922,1.52947,573300002.0
2007-04-24 17:53:00,1.52953,1.52976,1.5294,1.52968,567300003.0
2007-04-24 17:54:00,1.52964,1.52971,1.52938,1.52941,469200003.0
2007-04-24 17:55:00,1.52975,1.52988,1.52952,1.52967,418000001.0
2007-04-24 17:56:00,1.5297,1.52978,1.52953,1.52953,382600000.0
2007-04-24 17:57:00,1.52965,1.52971,1.52937,1.52962,611900001.0
2007-04-24 17:58:00,1.52958,1.52978,1.52933,1.52935,604000000.0
2007-04-24 17:59:00,1.52926,1.52944,1.52916,1.52927,274400000.0
2007-04-24 18:00:00,1.52913,1.52934,1.52894,1.52901,756500004.0
2007-04-24 18:01:00,1.52895,1.52923,1.52885,1.52914,839600002.0
2007-04-24 18:02:00,1.52899,1.52922,1.52899,1.52922,534300000.0
2007-04-24 18:03:00,1.5293,1.52947,1.52922,1.5293,362600001.0
2007-04-24 18:04:00,1.52927,1.52935,1.52902,1.52917,625800000.0
2007-04-24 18:05:00,1.52911,1.52926,1.52876,1.52897,549800002.0
2007-04-24 18:06:00,1.52881,1.52892,1.52864,1.52864,362400001.0
2007-04-24 18:07:00,1.52869,1.52904,1.52867,1.5287,452300002.0
2007-04-24 18:08:00,1.52864,1.52878,1.52838,1.52851,461600000.0
2007-04-24 18:09:00,1.52865,1.52894,1.5285,1.52871,476900001.0
2007-04-24 18:10:00,1.52873,1.52887,1.52838,1.52852,585500002.0
2007-04-24 18:11:00,1.52848,1.52877,1.52846,1.52853,336800001.0
2007-04-24 18:12:00,1.52842,1.52858,1.52824,1.52848,414900000.0
2007-04-24 18:13:00,1.52838,1.52844,1.52825,1.52842,305900000.0
2007-04-24 18:14:00,1.5285,1.52872,1.52838,1.52866,620100004.0
2007-04-24 18:15:00,1.52861,1.52884,1.52859,1.52864,477500000.0
2007-04-24 18:16:00,1.5287,1.52872,1.52843,1.52857,346100000.0
2007-04-24 18:17:00,1.5284,1.52862,1.52833,1.52837,525900001.0
2007-04-24 18:18:00,1.52837,1.52849,1.5282,1.52842,518900002.0
2007-04-24 18:19:00,1.52829,1.52856,1.52813,1.52834,402400001.0
2007-04-24 18:20:00,1.52832,1.52852,1.52829,1.52838,411500001.0
2007-04-24 18:21:00,1.52831,1.52861,1.52831,1.5284,385900000.0
2007-04-24 18:22:00,1.5286,1.52863,1.52827,1.52855,369600000.0
2007-04-24 18:23:00,1.52849,1.52867,1.5284,1.52866,393200001.0
2007-04-24 18:24:00,1.5287,1.52885,1.52866,1.52866,233900000.0
2007-04-24 18:25:00,1.52877,1.52884,1.52855,1.52856,440900000.0
2007-04-24 18:26:00,1.52839,1.52843,1.52824,1.52833,265100001.0
2007-04-24 18:27:00,1.52828,1.52838,1.52804,1.52838,414000002.0
2007-04-24 18:28:00,1.52844,1.52859,1.52827,1.52827,386200000.0
2007-04-24 18:29:00,1.52835,1.52851,1.5282,1.52834,680800002.0
2007-04-24 18:30:00,1.52833,1.52851,1.52825,1.52847,438500002.0
2007-04-24 18:31:00,1.52847,1.52849,1.52811,1.52844,492200001.0
2007-04-24 18:32:00,1.52834,1.52854,1.52829,1.52832,387800000.0
2007-04-24 18:33:00,1.52837,1.52856,1.52836,1.52844,548400000.0
2007-04-24 18:34:00,1.52838,1.52843,1.52809,1.52814,410600000.0
2007-04-24 18:35:00,1.52801,1.52835,1.52801,1.52822,322200000.0
2007-04-24 18:36:00,1.52826,1.52842,1.52819,1.52826,368900001.0
2007-04-24 18:37:00,1.52811,1.52827,1.52789,1.52813,375299998.0
2007-04-24 18:38:00,1.5282,1.5282,1.52796,1.5282,309200002.0
2007-04-24 18:39:00,1.52818,1.5283,1.52813,1.52827,271300000.0
2007-04-24 18:40:00,1.5283,1.52853,1.52825,1.52849,577000003.0
2007-04-24 18:41:00,1.52861,1.52881,1.52861,1.52862,174800000.0
2007-04-24 18:42:00,1.52862,1.52868,1.52845,1.5285,486600000.0
2007-04-24 18:43:00,1.52851,1.52854,1.52819,1.52838,527800001.0
2007-04-24 18:44:00,1.5283,1.52846,1.5281,1.52833,418700001.0
2007-04-24 18:45:00,1.52821,1.52842,1.52821,1.52835,339600002.0
2007-04-24 18:46:00,1.52838,1.52859,1.52819,1.52821,565600001.0
2007-04-24 18:47:00,1.52809,1.52849,1.52808,1.52823,446100001.0
2007-04-24 18:48:00,1.52817,1.52854,1.52812,1.52823,637000003.0
2007-04-24 18:49:00,1.52826,1.5285,1.52824,1.52837,378900001.0
2007-04-24 18:50:00,1.52842,1.52862,1.52837,1.52848,281100001.0
2007-04-24 18:51:00,1.52818,1.52845,1.52796,1.52816,221600001.0
2007-04-24 18:52:00,1.5285,1.5287,1.52841,1.52847,289500000.0
2007-04-24 18:53:00,1.52867,1.52884,1.52839,1.52862,613300003.0
2007-04-24 18:54:00,1.5287,1.52877,1.52845,1.52849,609300002.0
2007-04-24 18:55:00,1.52854,1.52876,1.52838,1.52876,688700000.0
2007-04-24 18:56:00,1.52855,1.52866,1.52841,1.52856,622800001.0
2007-04-24 18:57:00,1.52859,1.52891,1.52854,1.52882,690700000.0
2007-04-24 18:58:00,1.52876,1.52889,1.52866,1.52876,329900000.0
2007-04-24 18:59:00,1.52872,1.52891,1.52859,1.52873,452200000.0
2007-04-24 19:00:00,1.5287,1.52886,1.52867,1.52877,315900000.0
2007-04-24 19:01:00,1.52871,1.52887,1.52859,1.52869,478700000.0
2007-04-24 19:02:00,1.52869,1.52887,1.52842,1.52865,483300001.0
2007-04-24 19:03:00,1.52873,1.52892,1.52855,1.5286,500600001.0
2007-04-24 19:04:00,1.52866,1.52872,1.52844,1.5286,582900000.0
2007-04-24 19:05:00,1.52862,1.5288,1.52852,1.52867,645900001.0
2007-04-24 19:06:00,1.52865,1.52888,1.52849,1.52888,516500001.0
2007-04-24 19:07:00,1.52873,1.52907,1.52865,1.5289,564300000.0
2007-04-24 19:08:00,1.52876,1.52924,1.52874,1.5289,564900000.0
2007-04-24 19:09:00,1.52892,1.52903,1.52873,1.52896,519100001.0
2007-04-24 19:10:00,1.52875,1.52895,1.52864,1.52878,484200001.0
2007-04-24 19:11:00,1.52885,1.52912,1.52861,1.52887,395700003.0
2007-04-24 19:12:00,1.52891,1.52907,1.5288,1.52902,527800000.0
2007-04-24 19:13:00,1.52901,1.52928,1.52891,1.52907,728500001.0
2007-04-24 19:14:00,1.52886,1.52914,1.52869,1.52886,633900001.0
2007-04-24 19:15:00,1.52862,1.52877,1.52841,1.52841,506300000.0
2007-04-24 19:16:00,1.52845,1.52874,1.52844,1.52849,290400000.0
2007-04-24 19:17:00,1.52843,1.5288,1.52842,1.52864,494600000.0
2007-04-24 19:18:00,1.52873,1.52895,1.52856,1.52885,497900001.0
2007-04-24 19:19:00,1.52867,1.5289,1.52858,1.52863,290400000.0
2007-04-24 19:20:00,1.52889,1.52904,1.52874,1.52893,587100000.0
2007-04-24 19:21:00,1.52896,1.52909,1.52881,1.52895,301900001.0
2007-04-24 19:22:00,1.52904,1.52905,1.52873,1.52873,344800001.0
2007-04-24 19:23:00,1.52889,1.5291,1.52874,1.5288,383900000.0
2007-04-24 19:24:00,1.5287,1.52877,1.52849,1.52854,553300000.0
2007-04-24 19:25:00,1.52845,1.52871,1.52819,1.52819,579500001.0
2007-04-24 19:26:00,1.52844,1.52855,1.52841,1.52855,177400000.0
2007-04-24 19:27:00,1.52854,1.5286,1.52829,1.52837,311000000.0
2007-04-24 19:28:00,1.52847,1.52858,1.52828,1.52839,294900002.0
2007-04-24 19:29:00,1.52849,1.52858,1.52831,1.52838,435900003.0
2007-04-24 19:30:00,1.52841,1.52866,1.52838,1.52854,404400001.0
2007-04-24 19:31:00,1.52846,1.5285,1.52828,1.52838,534600000.0
2007-04-24 19:32:00,1.5284,1.52867,1.52839,1.52842,343800000.0
2007-04-24 19:33:00,1.52822,1.52828,1.52808,1.52815,352100000.0
2007-04-24 19:34:00,1.52827,1.52852,1.5282,1.52836,557500000.0
2007-04-24 19:35:00,1.52828,1.52841,1.52803,1.52808,489000003.0
2007-04-24 19:36:00,1.52807,1.52844,1.52807,1.52834,220400000.0
2007-04-24 19:37:00,1.52841,1.52848,1.52831,1.52838,385400000.0
2007-04-24 19:38:00,1.52838,1.52849,1.52819,1.52827,501900003.0
2007-04-24 19:39:00,1.5282,1.52841,1.52814,1.52822,287600000.0
2007-04-24 19:40:00,1.52823,1.52836,1.52812,1.52825,301100001.0
2007-04-24 19:41:00,1.52835,1.52835,1.52812,1.52821,192200000.0
2007-04-24 19:42:00,1.52824,1.52841,1.52817,1.52827,269200001.0
2007-04-24 19:43:00,1.52814,1.52834,1.52809,1.52823,275600000.0
2007-04-24 19:44:00,1.52828,1.52843,1.52822,1.52829,271400000.0
2007-04-24 19:45:00,1.52832,1.52839,1.52823,1.52823,100700000.0
2007-04-24 19:46:00,1.52825,1.52841,1.52817,1.52821,198100000.0
2007-04-24 19:47:00,1.5283,1.52837,1.52814,1.52824,406800000.0
2007-04-24 19:48:00,1.5282,1.52851,1.52812,1.52838,256700000.0
2007-04-24 19:49:00,1.52848,1.52865,1.52808,1.52839,518200002.0
2007-04-24 19:50:00,1.52842,1.52863,1.52827,1.5284,527900002.0
2007-04-24 19:51:00,1.52853,1.52853,1.52835,1.52836,334200000.0
2007-04-24 19:52:00,1.52833,1.52852,1.52824,1.52829,483800001.0
2007-04-24 19:53:00,1.5284,1.5286,1.52825,1.52848,697300000.0
2007-04-24 19:54:00,1.52818,1.52846,1.52818,1.5283,299800001.0
2007-04-24 19:55:00,1.52819,1.52824,1.528,1.5281,399100000.0
2007-04-24 19:56:00,1.5282,1.5284,1.52814,1.52822,504699998.0
2007-04-24 19:57:00,1.52817,1.5282,1.52799,1.52804,259300000.0
2007-04-24 19:58:00,1.52806,1.52854,1.52803,1.52815,457300000.0
2007-04-24 19:59:00,1.52829,1.52835,1.52807,1.52818,383200001.0
2007-04-24 20:00:00,1.52807,1.5282,1.52796,1.52796,472000001.0
2007-04-24 20:01:00,1.52803,1.52827,1.528,1.52816,669900002.0
2007-04-24 20:02:00,1.52815,1.52836,1.52809,1.52828,513400000.0
2007-04-24 20:03:00,1.52838,1.52864,1.52825,1.52831,733100002.0
2007-04-24 20:04:00,1.52845,1.52883,1.52845,1.52881,361600000.0
2007-04-24 20:05:00,1.52884,1.52898,1.52873,1.52879,349000001.0
2007-04-24 20:06:00,1.52887,1.52923,1.52877,1.52895,593500003.0
2007-04-24 20:07:00,1.52887,1.52894,1.52868,1.52872,459500001.0
2007-04-24 20:08:00,1.52873,1.52883,1.52851,1.52879,558400001.0
2007-04-24 20:09:00,1.52897,1.5292,1.52888,1.52897,643900001.0
2007-04-24 20:10:00,1.52896,1.52896,1.52867,1.52879,721800000.0
2007-04-24 20:11:00,1.52869,1.52902,1.52867,1.5288,786100002.0
2007-04-24 20:12:00,1.52886,1.52925,1.52877,1.52884,655500001.0
2007-04-24 20:13:00,1.52871,1.52892,1.52864,1.52872,458000000.0
2007-04-24 20:14:00,1.52886,1.52903,1.52881,1.52893,368100001.0
2007-04-24 20:15:00,1.52875,1.52885,1.52868,1.52874,392000001.0
2007-04-24 20:16:00,1.52879,1.52886,1.52856,1.52862,204200000.0
2007-04-24 20:17:00,1.52869,1.52879,1.52859,1.52859,314800002.0
2007-04-24 20:18:00,1.52866,1.52871,1.5283,1.52834,600000000.0
2007-04-24 20:19:00,1.52833,1.52849,1.52822,1.5283,326000002.0
2007-04-24 20:20:00,1.52851,1.52851,1.52831,1.52841,413200000.0
2007-04-24 20:21:00,1.52854,1.52871,1.52851,1.52852,29000000.0
2007-04-24 20:22:00,1.52864,1.52902,1.52861,1.52888,184500000.0
2007-04-24 20:23:00,1.529,1.52921,1.52892,1.52899,383400002.0
2007-04-24 20:24:00,1.52916,1.52923,1.52896,1.529,259700000.0
2007-04-24 20:25:00,1.52904,1.52914,1.52891,1.52904,261200002.0
2007-04-24 20:26:00,1.52891,1.52905,1.52879,1.52892,392200001.0
2007-04-24 20:27:00,1.52909,1.52929,1.52904,1.52914,444800000.0
2007-04-24 20:28:00,1.52921,1.52921,1.52898,1.52903,272500001.0
2007-04-24 20:29:00,1.52914,1.52925,1.52896,1.52898,536800000.0
2007-04-24 20:30:00,1.5289,1.52929,1.5289,1.52911,214100000.0
2007-04-24 20:31:00,1.5292,1.52927,1.52915,1.52922,267000001.0
2007-04-24 20:32:00,1.52924,1.52924,1.52884,1.52904,126200000.0
2007-04-24 20:33:00,1.52904,1.52924,1.52893,1.52903,309700000.0
2007-04-24 20:34:00,1.529,1.529,1.52869,1.5289,349700000.0
2007-04-24 20:35:00,1.52882,1.52897,1.52877,1.52896,290400000.0
2007-04-24 20:36:00,1.52905,1.52921,1.52888,1.52906,476600000.0
2007-04-24 20:37:00,1.52898,1.52898,1.52874,1.52886,350700000.0
2007-04-24 20:38:00,1.52875,1.52895,1.52868,1.52877,274800000.0
2007-04-24 20:39:00,1.5289,1.52904,1.52876,1.52897,372200000.0
2007-04-24 20:40:00,1.529,1.52912,1.52885,1.52902,331500001.0
2007-04-24 20:41:00,1.52901,1.52901,1.52871,1.52879,445400001.0
2007-04-24 20:42:00,1.52874,1.52897,1.5287,1.52897,255700001.0
2007-04-24 20:43:00,1.52905,1.52905,1.52881,1.52881,181100001.0
2007-04-24 20:44:00,1.5289,1.5289,1.5285,1.52877,260200001.0
2007-04-24 20:45:00,1.52875,1.52876,1.52857,1.52861,553700002.0
2007-04-24 20:46:00,1.52861,1.52872,1.52852,1.52872,245500001.0
2007-04-24 20:47:00,1.52877,1.52889,1.52869,1.52874,279900001.0
2007-04-24 20:48:00,1.52878,1.52899,1.52876,1.52882,367100001.0
2007-04-24 20:49:00,1.52887,1.52906,1.52881,1.529,412200001.0
2007-04-24 20:50:00,1.5288,1.52895,1.52874,1.52884,245000000.0
2007-04-24 20:51:00,1.52879,1.52897,1.52872,1.52887,283000001.0
2007-04-24 20:52:00,1.52889,1.52899,1.52877,1.52897,238200002.0
2007-04-24 20:53:00,1.52895,1.52903,1.52881,1.52892,228000001.0
2007-04-24 20:54:00,1.52895,1.52922,1.52895,1.52922,96600000.0
2007-04-24 20:55:00,1.52918,1.52945,1.52918,1.52927,316400000.0
2007-04-24 20:56:00,1.52928,1.52944,1.52923,1.52944,162100001.0
2007-04-24 20:57:00,1.52943,1.52953,1.52929,1.52947,386100000.0
2007-04-24 20:58:00,1.52948,1.52948,1.52923,1.52923,260800001.0
2007-04-24 20:59:00,1.52941,1.52951,1.52923,1.52946,172900000.0
2007-04-24 21:00:00,1.52933,1.52953,1.52922,1.52925,318200001.0
2007-04-24 21:01:00,1.52931,1.52953,1.52909,1.52942,268700002.0
2007-04-24 21:02:00,1.52945,1.52945,1.52929,1.52938,81200000.0
2007-04-24 21:03:00,1.52927,1.52927,1.52916,1.52926,32000000.0
2007-04-24 21:04:00,1.52921,1.52923,1.52901,1.52915,349000000.0
2007-04-24 21:05:00,1.52915,1.52943,1.52897,1.52933,448600001.0
2007-04-24 21:06:00,1.5293,1.52956,1.52914,1.5292,233500000.0
2007-04-24 21:07:00,1.52917,1.52929,1.5291,1.52926,201700000.0
2007-04-24 21:08:00,1.52928,1.5295,1.52905,1.52919,40200000.0
2007-04-24 21:09:00,1.52915,1.5293,1.5291,1.52915,39800000.0
2007-04-24 21:10:00,1.52918,1.52949,1.52913,1.52921,256700000.0
2007-04-24 21:11:00,1.52918,1.52926,1.52905,1.52907,33600000.0
2007-04-24 21:12:00,1.52925,1.52934,1.52914,1.52922,313600003.0
2007-04-24 21:13:00,1.52913,1.52925,1.52901,1.52917,247800000.0
2007-04-24 21:14:00,1.52927,1.52929,1.52915,1.52922,226400002.0
2007-04-24 21:15:00,1.52914,1.52922,1.52903,1.52913,351900001.0
2007-04-24 21:16:00,1.52912,1.52916,1.52904,1.52909,182200000.0
2007-04-24 21:17:00,1.52895,1.52915,1.52886,1.52908,273500000.0
2007-04-24 21:18:00,1.5291,1.52926,1.5291,1.52919,283600000.0
2007-04-24 21:19:00,1.52918,1.52926,1.52907,1.52925,146600001.0
2007-04-24 21:20:00,1.52926,1.52942,1.52925,1.52942,45600000.0
2007-04-24 21:21:00,1.52932,1.52964,1.52932,1.52941,151500001.0
2007-04-24 21:22:00,1.52938,1.52942,1.5293,1.52931,216900000.0
2007-04-24 21:23:00,1.52927,1.5294,1.52923,1.52923,81400000.0
2007-04-24 21:24:00,1.52923,1.52948,1.52917,1.52921,121300000.0
2007-04-24 21:25:00,1.52936,1.5295,1.52923,1.52927,253400000.0
2007-04-24 21:26:00,1.52926,1.52945,1.52917,1.52926,250000001.0
2007-04-24 21:27:00,1.5293,1.52943,1.5293,1.52939,162500000.0
2007-04-24 21:28:00,1.5294,1.52949,1.52928,1.52947,144700001.0
2007-04-24 21:29:00,1.52928,1.52949,1.52918,1.52925,288900000.0
2007-04-24 21:30:00,1.52938,1.52948,1.52932,1.52932,85800000.0
2007-04-24 21:31:00,1.5293,1.52951,1.52921,1.52935,380500001.0
2007-04-24 21:32:00,1.52934,1.52935,1.52921,1.52928,356700002.0
2007-04-24 21:33:00,1.52939,1.52943,1.52923,1.52931,372200001.0
2007-04-24 21:34:00,1.5294,1.52952,1.52935,1.52944,224500000.0
2007-04-24 21:35:00,1.52938,1.52951,1.5292,1.52937,337300001.0
2007-04-24 21:36:00,1.52943,1.52949,1.52927,1.52932,265800001.0
2007-04-24 21:37:00,1.52958,1.52985,1.52958,1.52968,320900002.0
2007-04-24 21:38:00,1.52977,1.52997,1.52969,1.52982,254600001.0
2007-04-24 21:39:00,1.52975,1.52995,1.52972,1.52978,301700000.0
2007-04-24 21:40:00,1.52985,1.52995,1.52974,1.52974,178800000.0
2007-04-24 21:41:00,1.52975,1.52996,1.52971,1.52975,241500001.0
2007-04-24 21:42:00,1.52966,1.52981,1.52966,1.52966,168600001.0
2007-04-24 21:43:00,1.52978,1.52996,1.52973,1.52979,250000001.0
2007-04-24 21:44:00,1.52981,1.52996,1.52978,1.52987,166000001.0
2007-04-24 21:45:00,1.52987,1.53005,1.52974,1.53003,333800001.0
2007-04-24 21:46:00,1.52997,1.53021,1.52982,1.53002,336700000.0
2007-04-24 21:47:00,1.53009,1.53025,1.52996,1.52996,250800001.0
2007-04-24 21:48:00,1.52992,1.5301,1.52983,1.53,455000000.0
2007-04-24 21:49:00,1.52995,1.53012,1.52984,1.53001,297600001.0
2007-04-24 21:50:00,1.53005,1.53043,1.52993,1.52993,468900000.0
2007-04-24 21:51:00,1.53014,1.53038,1.53003,1.53017,529600000.0
2007-04-24 21:52:00,1.53017,1.53051,1.53017,1.53032,356700002.0
2007-04-24 21:53:00,1.53027,1.53038,1.53024,1.53027,67200000.0
2007-04-24 21:54:00,1.53019,1.5304,1.53019,1.53024,419600000.0
2007-04-24 21:55:00,1.53017,1.53023,1.53008,1.53008,191000002.0
2007-04-24 21:56:00,1.53041,1.53045,1.53023,1.53044,44200001.0
2007-04-24 21:57:00,1.53023,1.5303,1.53009,1.53009,369600002.0
2007-04-24 21:58:00,1.52996,1.53021,1.52982,1.5301,158000000.0
2007-04-24 21:59:00,1.5301,1.53023,1.53008,1.53023,266400001.0
2007-04-24 22:00:00,1.53023,1.53069,1.53023,1.53066,87700000.0
2007-04-24 22:01:00,1.53059,1.53076,1.53059,1.53071,167900001.0
2007-04-24 22:02:00,1.5306,1.53061,1.5304,1.5304,141400000.0
2007-04-24 22:03:00,1.53038,1.53074,1.53035,1.53053,114400000.0
2007-04-24 22:04:00,1.53068,1.53092,1.5306,1.53075,245800001.0
2007-04-24 22:05:00,1.53085,1.53085,1.53045,1.53048,224700000.0
2007-04-24 22:06:00,1.53038,1.53066,1.53034,1.53059,117400000.0
2007-04-24 22:07:00,1.53053,1.53055,1.53004,1.53026,171500000.0
2007-04-24 22:08:00,1.53024,1.53036,1.53019,1.53027,185200000.0
2007-04-24 22:09:00,1.53032,1.53069,1.53021,1.53021,296400000.0
2007-04-24 22:10:00,1.53012,1.53034,1.52986,1.53026,177800000.0
2007-04-24 22:11:00,1.53025,1.53056,1.53022,1.53025,241700001.0
2007-04-24 22:12:00,1.53044,1.53054,1.53032,1.53044,218000000.0
2007-04-24 22:13:00,1.53036,1.53052,1.53031,1.5304,188500000.0
2007-04-24 22:14:00,1.53033,1.53051,1.53016,1.53033,133100000.0
2007-04-24 22:15:00,1.53032,1.53052,1.53026,1.53033,119900000.0
2007-04-24 22:16:00,1.53017,1.53028,1.53014,1.53019,108400001.0
2007-04-24 22:17:00,1.53027,1.53048,1.53027,1.53033,227900000.0
2007-04-24 22:18:00,1.53016,1.53045,1.53008,1.5303,115300001.0
2007-04-24 22:19:00,1.53042,1.53066,1.53021,1.53025,238600001.0
2007-04-24 22:20:00,1.53038,1.53048,1.53025,1.53039,153500000.0
2007-04-24 22:21:00,1.53038,1.53044,1.53016,1.53029,129500000.0
2007-04-24 22:22:00,1.53026,1.53035,1.53016,1.53018,169400000.0
2007-04-24 22:23:00,1.5303,1.53043,1.53025,1.53033,191800000.0
2007-04-24 22:24:00,1.53055,1.53055,1.53033,1.53039,21000000.0
2007-04-24 22:25:00,1.53016,1.53049,1.53013,1.53026,205000000.0
2007-04-24 22:26:00,1.53036,1.53055,1.53036,1.53043,233900000.0
2007-04-24 22:27:00,1.53023,1.53041,1.53017,1.53029,144100000.0
2007-04-24 22:28:00,1.53016,1.53041,1.53008,1.53011,58600000.0
2007-04-24 22:29:00,1.53008,1.53036,1.53006,1.53016,191500001.0
2007-04-24 22:30:00,1.53021,1.53043,1.53013,1.53029,259800000.0
2007-04-24 22:31:00,1.53023,1.53028,1.52974,1.53026,213200000.0
2007-04-24 22:32:00,1.53026,1.53057,1.52997,1.53057,156600000.0
2007-04-24 22:33:00,1.53038,1.53038,1.53016,1.53018,119500000.0
2007-04-24 22:34:00,1.53016,1.53046,1.53007,1.53038,283800001.0
2007-04-24 22:35:00,1.53018,1.5302,1.52974,1.52976,151000000.0
2007-04-24 22:36:00,1.52962,1.5297,1.52949,1.52949,134300000.0
2007-04-24 22:37:00,1.52962,1.52997,1.52962,1.52966,224900000.0
2007-04-24 22:38:00,1.52999,1.5303,1.52989,1.52993,339700001.0
2007-04-24 22:39:00,1.53001,1.53007,1.52985,1.52989,242900000.0
2007-04-24 22:40:00,1.52979,1.53003,1.52959,1.52963,272800001.0
2007-04-24 22:41:00,1.52986,1.53017,1.52983,1.53,228100000.0
2007-04-24 22:42:00,1.52998,1.53008,1.52976,1.52983,173400001.0
2007-04-24 22:43:00,1.52976,1.52991,1.52964,1.52976,192500000.0
2007-04-24 22:44:00,1.52971,1.52997,1.52971,1.5299,191900000.0
2007-04-24 22:45:00,1.52994,1.53032,1.52994,1.52997,230800000.0
2007-04-24 22:46:00,1.52991,1.53017,1.52979,1.52979,194300003.0
2007-04-24 22:47:00,1.52965,1.52987,1.52963,1.52967,134700000.0
2007-04-24 22:48:00,1.52967,1.52982,1.52962,1.52972,127800000.0
2007-04-24 22:49:00,1.52972,1.52972,1.52946,1.52947,203700000.0
2007-04-24 22:50:00,1.52948,1.52985,1.52948,1.52956,191700000.0
2007-04-24 22:51:00,1.52963,1.52996,1.52963,1.52996,279900000.0
2007-04-24 22:52:00,1.52974,1.53011,1.52959,1.52979,235700000.0
2007-04-24 22:53:00,1.52988,1.52988,1.5297,1.5298,179200000.0
2007-04-24 22:54:00,1.52983,1.52989,1.52972,1.52977,142600000.0
2007-04-24 22:55:00,1.52978,1.52982,1.52973,1.52981,228100000.0
2007-04-24 22:56:00,1.52992,1.53017,1.52975,1.52982,171600001.0
2007-04-24 22:57:00,1.52989,1.53012,1.52978,1.53,35800000.0
2007-04-24 22:58:00,1.53006,1.53006,1.5297,1.5297,32800000.0
2007-04-24 22:59:00,1.52983,1.52983,1.52943,1.52943,44700000.0
2007-04-24 23:00:00,1.52891,1.52917,1.52881,1.52885,89900000.0
2007-04-24 23:01:00,1.52882,1.52882,1.52817,1.52825,48600000.0
2007-04-24 23:02:00,1.52851,1.52939,1.52851,1.52909,29600000.0
2007-04-24 23:03:00,1.52927,1.52932,1.52912,1.52921,25200000.0
2007-04-24 23:04:00,1.52948,1.52952,1.52906,1.52952,26800000.0
2007-04-24 23:05:00,1.52926,1.52951,1.52926,1.52926,43200001.0
2007-04-24 23:06:00,1.52939,1.52965,1.52919,1.52933,44000000.0
2007-04-24 23:07:00,1.52955,1.53003,1.52949,1.5295,59600001.0
2007-04-24 23:08:00,1.52926,1.52945,1.52926,1.52945,36800000.0
2007-04-24 23:09:00,1.52992,1.52998,1.52975,1.52998,32000000.0
2007-04-24 23:10:00,1.52963,1.53008,1.52956,1.52981,79600001.0
2007-04-24 23:11:00,1.52986,1.52986,1.52959,1.52959,51600000.0
2007-04-24 23:12:00,1.52974,1.52982,1.52921,1.52946,100200000.0
2007-04-24 23:13:00,1.52936,1.5294,1.52928,1.52928,50800000.0
2007-04-24 23:14:00,1.5292,1.52956,1.52912,1.52947,22800000.0
2007-04-24 23:15:00,1.52964,1.52981,1.52925,1.52925,45500000.0
2007-04-24 23:16:00,1.52915,1.52932,1.52915,1.52932,65600000.0
2007-04-24 23:17:00,1.52946,1.52951,1.52936,1.52936,74300000.0
2007-04-24 23:18:00,1.52949,1.52949,1.52917,1.52918,71400001.0
2007-04-24 23:19:00,1.52937,1.52937,1.52894,1.52894,39600000.0
2007-04-24 23:20:00,1.5291,1.5293,1.5291,1.52915,80400000.0
2007-04-24 23:21:00,1.5292,1.52933,1.52915,1.52933,25400000.0
2007-04-24 23:22:00,1.52934,1.52966,1.52906,1.52927,141600000.0
2007-04-24 23:23:00,1.52934,1.52957,1.52879,1.52946,163500001.0
2007-04-24 23:24:00,1.52922,1.52945,1.52922,1.52926,77600000.0
2007-04-24 23:25:00,1.52978,1.52989,1.52954,1.52954,44000001.0
2007-04-24 23:26:00,1.52943,1.52953,1.52936,1.52953,46800000.0
2007-04-24 23:27:00,1.52948,1.52956,1.5294,1.52956,37400001.0
2007-04-24 23:28:00,1.52947,1.5296,1.52917,1.52949,33000000.0
2007-04-24 23:29:00,1.52957,1.52957,1.52905,1.52907,119800001.0
2007-04-24 23:30:00,1.52932,1.52932,1.52889,1.52891,80200000.0
2007-04-24 23:31:00,1.52903,1.52913,1.52903,1.52908,52200000.0
2007-04-24 23:32:00,1.52899,1.52911,1.52886,1.52895,61800000.0
2007-04-24 23:33:00,1.52886,1.5291,1.5288,1.5291,126300000.0
2007-04-24 23:34:00,1.52912,1.5294,1.52876,1.52897,200200000.0
2007-04-24 23:35:00,1.52903,1.52921,1.52886,1.52886,142000000.0
2007-04-24 23:36:00,1.52875,1.52877,1.52867,1.52867,49600000.0
2007-04-24 23:37:00,1.52907,1.52907,1.52865,1.5287,30000000.0
2007-04-24 23:38:00,1.52859,1.52864,1.52837,1.52846,40200000.0
2007-04-24 23:39:00,1.52842,1.52866,1.52837,1.52842,169400001.0
2007-04-24 23:40:00,1.52848,1.52857,1.52839,1.52839,59700001.0
2007-04-24 23:41:00,1.52837,1.52865,1.52837,1.52845,112900000.0
2007-04-24 23:42:00,1.52858,1.52868,1.52853,1.52853,39300000.0
2007-04-24 23:43:00,1.52842,1.52862,1.52832,1.52854,96000001.0
2007-04-24 23:44:00,1.52861,1.52891,1.52856,1.52859,103000001.0
2007-04-24 23:45:00,1.52853,1.52853,1.52831,1.52836,107400000.0
2007-04-24 23:46:00,1.52831,1.52849,1.52829,1.52832,78500000.0
2007-04-24 23:47:00,1.52834,1.52839,1.52831,1.52831,82400000.0
2007-04-24 23:48:00,1.52841,1.52883,1.52831,1.52863,39400000.0
2007-04-24 23:49:00,1.52841,1.52859,1.52826,1.52859,109400000.0
2007-04-24 23:50:00,1.52857,1.52869,1.52844,1.52869,39200000.0
2007-04-24 23:51:00,1.52858,1.52865,1.52844,1.52844,58800000.0
2007-04-24 23:52:00,1.52852,1.52878,1.52851,1.52859,166800000.0
2007-04-24 23:53:00,1.52857,1.52902,1.5285,1.5285,102500000.0
2007-04-24 23:54:00,1.52873,1.52885,1.52821,1.52821,210600001.0
2007-04-24 23:55:00,1.52831,1.52846,1.52829,1.52839,125300001.0
2007-04-24 23:56:00,1.52827,1.52848,1.52809,1.52848,104800000.0
2007-04-24 23:57:00,1.52847,1.52902,1.52847,1.52878,133600000.0
2007-04-24 23:58:00,1.52896,1.52912,1.52865,1.52903,138500000.0
2007-04-24 23:59:00,1.52892,1.5292,1.52891,1.52914,71800000.0
2007-04-25 00:00:00,1.52929,1.52944,1.52913,1.52916,157200000.0
2007-04-25 00:01:00,1.52883,1.52959,1.52881,1.52881,204100000.0
2007-04-25 00:02:00,1.52889,1.52905,1.52887,1.52892,142500000.0
2007-04-25 00:03:00,1.52898,1.52919,1.52895,1.52904,211700000.0
2007-04-25 00:04:00,1.52902,1.52922,1.52896,1.52906,146100001.0
2007-04-25 00:05:00,1.52892,1.52931,1.52889,1.52889,25600000.0
2007-04-25 00:06:00,1.52889,1.52906,1.52868,1.52882,74000000.0
2007-04-25 00:07:00,1.52886,1.52922,1.52876,1.52922,79400000.0
2007-04-25 00:08:00,1.52926,1.52936,1.52926,1.52936,46600000.0
2007-04-25 00:09:00,1.52919,1.52948,1.52916,1.52941,128300000.0
2007-04-25 00:10:00,1.52922,1.52953,1.52922,1.52953,44600000.0
2007-04-25 00:11:00,1.52931,1.52944,1.5291,1.52938,39900000.0
2007-04-25 00:12:00,1.52905,1.52925,1.52905,1.52925,26800000.0
2007-04-25 00:13:00,1.52925,1.52945,1.52925,1.52941,50300000.0
2007-04-25 00:14:00,1.52984,1.52984,1.5296,1.52965,27400000.0
2007-04-25 00:15:00,1.52964,1.52975,1.52949,1.52957,37400000.0
2007-04-25 00:16:00,1.52974,1.52974,1.52958,1.52959,24200000.0
2007-04-25 00:17:00,1.52962,1.52967,1.52951,1.52958,94200000.0
2007-04-25 00:18:00,1.52955,1.52958,1.52945,1.52946,84100000.0
2007-04-25 00:19:00,1.52953,1.52968,1.52911,1.52913,111600000.0
2007-04-25 00:20:00,1.52916,1.52926,1.52905,1.52911,63200000.0
2007-04-25 00:21:00,1.52944,1.52952,1.52919,1.52944,39200001.0
2007-04-25 00:22:00,1.52936,1.52944,1.52902,1.52933,34400000.0
2007-04-25 00:23:00,1.52943,1.52952,1.52895,1.52912,42600000.0
2007-04-25 00:24:00,1.52901,1.52923,1.52893,1.52917,99200000.0
2007-04-25 00:25:00,1.5291,1.52945,1.529,1.52929,41800000.0
2007-04-25 00:26:00,1.52914,1.52917,1.52907,1.52907,40800000.0
2007-04-25 00:27:00,1.52929,1.52946,1.52922,1.52927,32800000.0
2007-04-25 00:28:00,1.52933,1.52933,1.52903,1.52903,54400000.0
2007-04-25 00:29:00,1.52911,1.52923,1.52903,1.52917,45400000.0
2007-04-25 00:30:00,1.52912,1.52915,1.52907,1.5291,48800000.0
2007-04-25 00:31:00,1.5291,1.52914,1.52904,1.5291,37700000.0
2007-04-25 00:32:00,1.52911,1.52911,1.5289,1.52899,92100000.0
2007-04-25 00:33:00,1.52893,1.52897,1.52878,1.52879,147000001.0
2007-04-25 00:34:00,1.52887,1.52943,1.52882,1.52943,29200000.0
2007-04-25 00:35:00,1.52912,1.52917,1.52911,1.52914,51400000.0
2007-04-25 00:36:00,1.5291,1.52918,1.52901,1.52905,89600001.0
2007-04-25 00:37:00,1.52885,1.52896,1.52878,1.52886,64700001.0
2007-04-25 00:38:00,1.52898,1.52904,1.52897,1.52901,31200000.0
2007-04-25 00:39:00,1.52934,1.52934,1.52888,1.52888,46400000.0
2007-04-25 00:40:00,1.52926,1.52929,1.52904,1.52925,35000000.0
2007-04-25 00:41:00,1.52925,1.52925,1.52885,1.52914,30900000.0
2007-04-25 00:42:00,1.52922,1.52922,1.5287,1.52911,47800000.0
2007-04-25 00:43:00,1.52912,1.52914,1.52877,1.529,38200001.0
2007-04-25 00:44:00,1.52904,1.52921,1.52874,1.52874,33200000.0
2007-04-25 00:45:00,1.52902,1.52903,1.5286,1.52887,47200000.0
2007-04-25 00:46:00,1.52892,1.52906,1.5286,1.5286,38800000.0
2007-04-25 00:47:00,1.52898,1.5291,1.52869,1.52897,34200000.0
2007-04-25 00:48:00,1.5286,1.52861,1.52853,1.52856,34900000.0
2007-04-25 00:49:00,1.52895,1.52895,1.52852,1.52852,29000000.0
2007-04-25 00:50:00,1.52897,1.52906,1.52861,1.52889,43200000.0
2007-04-25 00:51:00,1.52861,1.52901,1.52849,1.52901,42400000.0
2007-04-25 00:52:00,1.52908,1.52913,1.52867,1.52875,126800001.0
2007-04-25 00:53:00,1.52883,1.52883,1.52864,1.5287,79200001.0
2007-04-25 00:54:00,1.52869,1.52875,1.52862,1.52867,55600000.0
2007-04-25 00:55:00,1.52869,1.52905,1.52857,1.52872,40000000.0
2007-04-25 00:56:00,1.52867,1.52867,1.52857,1.5286,86100000.0
2007-04-25 00:57:00,1.52853,1.52856,1.5283,1.52856,46000000.0
2007-04-25 00:58:00,1.52861,1.52874,1.5286,1.52873,34600000.0
2007-04-25 00:59:00,1.52874,1.52879,1.52861,1.52869,139500000.0
2007-04-25 01:00:00,1.52866,1.52869,1.52847,1.52847,67200000.0
2007-04-25 01:01:00,1.52856,1.52883,1.52856,1.5286,82600000.0
2007-04-25 01:02:00,1.52859,1.52859,1.52854,1.52859,53600000.0
2007-04-25 01:03:00,1.52858,1.52863,1.52855,1.52858,65400000.0
2007-04-25 01:04:00,1.52867,1.52891,1.52858,1.52886,28400000.0
2007-04-25 01:05:00,1.52883,1.52919,1.52883,1.52909,43800000.0
2007-04-25 01:06:00,1.52893,1.52908,1.52876,1.52903,29400000.0
2007-04-25 01:07:00,1.52905,1.52913,1.52896,1.52913,35800000.0
2007-04-25 01:08:00,1.5289,1.5291,1.52878,1.52888,76000001.0
2007-04-25 01:09:00,1.5292,1.5292,1.52865,1.529,82400000.0
2007-04-25 01:10:00,1.52886,1.52933,1.52883,1.52898,63100000.0
2007-04-25 01:11:00,1.52909,1.52926,1.52897,1.52926,92900000.0
2007-04-25 01:12:00,1.52912,1.52935,1.52863,1.52916,226700002.0
2007-04-25 01:13:00,1.52876,1.52903,1.52876,1.52896,154600001.0
2007-04-25 01:14:00,1.52892,1.52904,1.5287,1.5287,40200000.0
2007-04-25 01:15:00,1.52917,1.52917,1.52885,1.52888,37400000.0
2007-04-25 01:16:00,1.52861,1.52862,1.52847,1.52859,19400000.0
2007-04-25 01:17:00,1.52872,1.52875,1.52867,1.52874,37800000.0
2007-04-25 01:18:00,1.52878,1.52894,1.52874,1.52874,31400000.0
2007-04-25 01:19:00,1.52878,1.52898,1.52878,1.52881,54800000.0
2007-04-25 01:20:00,1.5286,1.52873,1.52853,1.52873,24800000.0
2007-04-25 01:21:00,1.52875,1.52892,1.52873,1.52892,44800000.0
2007-04-25 01:22:00,1.5288,1.52911,1.5288,1.52911,104900000.0
2007-04-25 01:23:00,1.52942,1.52942,1.5292,1.52923,48000000.0
2007-04-25 01:24:00,1.52904,1.52943,1.52893,1.52941,102800000.0
2007-04-25 01:25:00,1.52936,1.52939,1.5292,1.52937,33000000.0
2007-04-25 01:26:00,1.52898,1.52898,1.52872,1.52881,231100000.0
2007-04-25 01:27:00,1.52905,1.52912,1.52883,1.52899,33100000.0
2007-04-25 01:28:00,1.52882,1.52916,1.52882,1.52912,65900000.0
2007-04-25 01:29:00,1.52935,1.52945,1.52919,1.52945,33200000.0
2007-04-25 01:30:00,1.5293,1.52943,1.52911,1.52943,47300000.0
2007-04-25 01:31:00,1.52924,1.52936,1.52921,1.52928,52200001.0
2007-04-25 01:32:00,1.52926,1.52937,1.52916,1.52935,39600000.0
2007-04-25 01:33:00,1.52931,1.52931,1.52877,1.5289,85600000.0
2007-04-25 01:34:00,1.52904,1.52918,1.52891,1.52897,139400000.0
2007-04-25 01:35:00,1.52902,1.52914,1.52873,1.52901,29100000.0
2007-04-25 01:36:00,1.52929,1.52957,1.52929,1.5294,55100000.0
2007-04-25 01:37:00,1.52912,1.52915,1.52903,1.52915,32800000.0
2007-04-25 01:38:00,1.52951,1.52951,1.52921,1.52928,39400000.0
2007-04-25 01:39:00,1.52947,1.52956,1.52926,1.52941,28000000.0
2007-04-25 01:40:00,1.52924,1.52957,1.52921,1.52935,49600001.0
2007-04-25 01:41:00,1.52916,1.52936,1.52866,1.5291,38000000.0
2007-04-25 01:42:00,1.52894,1.52919,1.52866,1.52891,213500000.0
2007-04-25 01:43:00,1.52919,1.52924,1.52899,1.52916,60800001.0
2007-04-25 01:44:00,1.52891,1.52903,1.52878,1.52896,260400000.0
2007-04-25 01:45:00,1.52894,1.52908,1.52878,1.52906,145900000.0
2007-04-25 01:46:00,1.52905,1.52905,1.52888,1.52888,47200000.0
2007-04-25 01:47:00,1.5289,1.52892,1.52881,1.52881,70800000.0
2007-04-25 01:48:00,1.5288,1.5288,1.52865,1.52865,39800000.0
2007-04-25 01:49:00,1.52867,1.52895,1.52859,1.52859,149100000.0
2007-04-25 01:50:00,1.52893,1.52925,1.52879,1.52891,182500000.0
2007-04-25 01:51:00,1.52907,1.52907,1.52893,1.52893,49800000.0
2007-04-25 01:52:00,1.52896,1.52911,1.52866,1.52904,186300001.0
2007-04-25 01:53:00,1.52902,1.52907,1.52868,1.52904,72600000.0
2007-04-25 01:54:00,1.52889,1.52891,1.52884,1.52891,84500000.0
2007-04-25 01:55:00,1.52888,1.52908,1.52888,1.52908,41300000.0
2007-04-25 01:56:00,1.52921,1.52924,1.52903,1.52908,78200001.0
2007-04-25 01:57:00,1.52902,1.52908,1.52869,1.52871,76800000.0
2007-04-25 01:58:00,1.52877,1.52879,1.52867,1.52878,55200000.0
2007-04-25 01:59:00,1.52894,1.52917,1.52887,1.529,30200000.0
2007-04-25 02:00:00,1.52906,1.52906,1.52882,1.52882,37600000.0
2007-04-25 02:01:00,1.52837,1.5287,1.5283,1.5286,30400000.0
2007-04-25 02:02:00,1.52864,1.52879,1.52857,1.52864,44800000.0
2007-04-25 02:03:00,1.52856,1.52879,1.52851,1.52856,31400000.0
2007-04-25 02:04:00,1.52838,1.52862,1.52838,1.52848,69300000.0
2007-04-25 02:05:00,1.52853,1.52869,1.52853,1.52857,55200000.0
2007-04-25 02:06:00,1.52858,1.52875,1.52857,1.52865,39800000.0
2007-04-25 02:07:00,1.52856,1.52881,1.52856,1.52874,44000000.0
2007-04-25 02:08:00,1.52848,1.5286,1.52844,1.5286,28800000.0
2007-04-25 02:09:00,1.52865,1.52865,1.52809,1.52844,33900000.0
2007-04-25 02:10:00,1.52848,1.52864,1.52805,1.52844,41100000.0
2007-04-25 02:11:00,1.52812,1.52861,1.52812,1.52842,49500000.0
2007-04-25 02:12:00,1.52813,1.52841,1.52812,1.52827,15200000.0
2007-04-25 02:13:00,1.52823,1.52826,1.52804,1.52804,25600000.0
2007-04-25 02:14:00,1.52803,1.52814,1.52794,1.52805,36600000.0
2007-04-25 02:15:00,1.52802,1.52808,1.52769,1.52808,37800000.0
2007-04-25 02:16:00,1.52788,1.52805,1.52788,1.52805,4400000.0
2007-04-25 02:17:00,1.52801,1.52809,1.52779,1.52809,42800000.0
2007-04-25 02:18:00,1.52798,1.52811,1.5277,1.52772,42000000.0
2007-04-25 02:19:00,1.52763,1.52765,1.52755,1.52757,31400000.0
2007-04-25 02:20:00,1.52763,1.52785,1.52743,1.5277,41800000.0
2007-04-25 02:21:00,1.52759,1.52785,1.52759,1.52785,25800000.0
2007-04-25 02:22:00,1.5277,1.52776,1.52734,1.52758,24200000.0
2007-04-25 02:23:00,1.5275,1.52777,1.5275,1.52771,32600000.0
2007-04-25 02:24:00,1.52756,1.52796,1.52756,1.5278,38800000.0
2007-04-25 02:25:00,1.52779,1.52787,1.52738,1.52781,27800000.0
2007-04-25 02:26:00,1.52783,1.52803,1.52766,1.52792,42600000.0
2007-04-25 02:27:00,1.52781,1.52801,1.52781,1.52795,39800000.0
2007-04-25 02:28:00,1.52804,1.52819,1.52794,1.528,51600000.0
2007-04-25 02:29:00,1.52804,1.52824,1.52768,1.52824,54700000.0
2007-04-25 02:30:00,1.52779,1.52792,1.52774,1.52792,52100000.0
2007-04-25 02:31:00,1.5279,1.52813,1.52765,1.52799,49200000.0
2007-04-25 02:32:00,1.52804,1.52806,1.52785,1.52804,29800000.0
2007-04-25 02:33:00,1.52806,1.52811,1.52786,1.52788,35400000.0
2007-04-25 02:34:00,1.52791,1.52798,1.52757,1.52779,50600000.0
2007-04-25 02:35:00,1.52788,1.52802,1.52778,1.52785,27200000.0
2007-04-25 02:36:00,1.5275,1.52796,1.5275,1.5279,29800000.0
2007-04-25 02:37:00,1.52791,1.52793,1.52754,1.52774,42700000.0
2007-04-25 02:38:00,1.52756,1.52788,1.52754,1.52754,40600000.0
2007-04-25 02:39:00,1.52788,1.52788,1.5271,1.52785,56500000.0
2007-04-25 02:40:00,1.52786,1.52797,1.5276,1.52766,44600000.0
2007-04-25 02:41:00,1.52772,1.52781,1.52735,1.52781,28700000.0
2007-04-25 02:42:00,1.52782,1.52802,1.52782,1.52796,27800000.0
2007-04-25 02:43:00,1.52793,1.52803,1.52764,1.52796,43200000.0
2007-04-25 02:44:00,1.5279,1.52795,1.52766,1.52795,38900000.0
2007-04-25 02:45:00,1.52785,1.52803,1.5277,1.52788,42600000.0
2007-04-25 02:46:00,1.52814,1.52819,1.52793,1.52819,38600000.0
2007-04-25 02:47:00,1.52812,1.52829,1.52783,1.52805,39100000.0
2007-04-25 02:48:00,1.5282,1.5282,1.52798,1.52798,26700000.0
2007-04-25 02:49:00,1.52804,1.52819,1.52777,1.52813,32600000.0
2007-04-25 02:50:00,1.52819,1.52819,1.52798,1.52815,33200000.0
2007-04-25 02:51:00,1.52782,1.52834,1.52782,1.52829,39600001.0
2007-04-25 02:52:00,1.52829,1.52835,1.52808,1.52832,45000000.0
2007-04-25 02:53:00,1.52839,1.52841,1.52819,1.52837,39800000.0
2007-04-25 02:54:00,1.52829,1.52834,1.52804,1.52818,34800000.0
2007-04-25 02:55:00,1.52814,1.52825,1.52781,1.52801,36800000.0
2007-04-25 02:56:00,1.52814,1.52826,1.52796,1.52826,46800000.0
2007-04-25 02:57:00,1.52789,1.52836,1.52789,1.52813,54400000.0
2007-04-25 02:58:00,1.52789,1.52817,1.52789,1.52799,31700000.0
2007-04-25 02:59:00,1.52813,1.52828,1.52804,1.52814,42400000.0
2007-04-25 03:00:00,1.52807,1.52807,1.52781,1.52807,37000000.0
2007-04-25 03:01:00,1.528,1.52821,1.52795,1.52821,24500000.0
2007-04-25 03:02:00,1.52799,1.52816,1.52799,1.52811,30000000.0
2007-04-25 03:03:00,1.52786,1.52812,1.52778,1.52812,48600000.0
2007-04-25 03:04:00,1.52797,1.52797,1.52747,1.52747,53300000.0
2007-04-25 03:05:00,1.52786,1.52786,1.52735,1.52735,41200000.0
2007-04-25 03:06:00,1.52765,1.52765,1.52728,1.52737,51900000.0
2007-04-25 03:07:00,1.52755,1.52755,1.52729,1.52729,36600000.0
2007-04-25 03:08:00,1.52763,1.52776,1.52751,1.52766,81000000.0
2007-04-25 03:09:00,1.52762,1.52769,1.5274,1.52751,34600001.0
2007-04-25 03:10:00,1.52752,1.52763,1.52732,1.52751,44400000.0
2007-04-25 03:11:00,1.52755,1.52785,1.52737,1.52737,28000000.0
2007-04-25 03:12:00,1.52753,1.5277,1.52746,1.52757,34000000.0
2007-04-25 03:13:00,1.5276,1.5276,1.52737,1.52751,26500000.0
2007-04-25 03:14:00,1.52746,1.52748,1.52727,1.52742,42600000.0
2007-04-25 03:15:00,1.52741,1.52745,1.52723,1.52737,33900000.0
2007-04-25 03:16:00,1.52747,1.52768,1.52712,1.52747,18200000.0
2007-04-25 03:17:00,1.52779,1.52787,1.52776,1.52785,38800000.0
2007-04-25 03:18:00,1.52802,1.52803,1.52778,1.52803,43000000.0
2007-04-25 03:19:00,1.52793,1.5281,1.52786,1.52794,38100000.0
2007-04-25 03:20:00,1.52792,1.52814,1.52783,1.52808,50200000.0
2007-04-25 03:21:00,1.528,1.52827,1.52794,1.52819,42400000.0
2007-04-25 03:22:00,1.52834,1.52846,1.52834,1.52844,30400000.0
2007-04-25 03:23:00,1.5284,1.52861,1.52833,1.52861,43600001.0
2007-04-25 03:24:00,1.52875,1.52875,1.52853,1.52875,44800000.0
2007-04-25 03:25:00,1.52851,1.52881,1.52838,1.52842,30800000.0
2007-04-25 03:26:00,1.52844,1.5285,1.52823,1.5285,32800000.0
2007-04-25 03:27:00,1.5283,1.52861,1.5283,1.52844,46300000.0
2007-04-25 03:28:00,1.52859,1.52864,1.52848,1.52848,47600000.0
2007-04-25 03:29:00,1.52861,1.52879,1.52836,1.52836,52300001.0
2007-04-25 03:30:00,1.52849,1.52875,1.52848,1.5287,39400000.0
2007-04-25 03:31:00,1.52884,1.52907,1.52877,1.52903,47400000.0
2007-04-25 03:32:00,1.52894,1.52894,1.52875,1.52894,23600000.0
2007-04-25 03:33:00,1.52896,1.52904,1.52884,1.529,38600000.0
2007-04-25 03:34:00,1.52895,1.52912,1.52881,1.52899,53100000.0
2007-04-25 03:35:00,1.52896,1.52904,1.52888,1.52897,56600000.0
2007-04-25 03:36:00,1.52877,1.52893,1.52837,1.52882,44000000.0
2007-04-25 03:37:00,1.52913,1.5293,1.52907,1.52918,32500000.0
2007-04-25 03:38:00,1.52935,1.52959,1.52928,1.52959,46200000.0
2007-04-25 03:39:00,1.5293,1.52965,1.5293,1.5295,46400000.0
2007-04-25 03:40:00,1.5294,1.5294,1.52921,1.5293,22200000.0
2007-04-25 03:41:00,1.52912,1.52934,1.52909,1.52926,44600001.0
2007-04-25 03:42:00,1.52925,1.52925,1.52903,1.52903,25600000.0
2007-04-25 03:43:00,1.52899,1.52924,1.52895,1.52919,35200000.0
2007-04-25 03:44:00,1.52909,1.52924,1.52909,1.52909,30200000.0
2007-04-25 03:45:00,1.5293,1.5293,1.52897,1.52907,43800000.0
2007-04-25 03:46:00,1.5291,1.52911,1.5287,1.52903,46000001.0
2007-04-25 03:47:00,1.52882,1.52898,1.52876,1.52898,32800000.0
2007-04-25 03:48:00,1.5288,1.5288,1.52854,1.52854,19600000.0
2007-04-25 03:49:00,1.52867,1.52869,1.52851,1.52863,44400000.0
2007-04-25 03:50:00,1.5285,1.52875,1.52833,1.52862,42400000.0
2007-04-25 03:51:00,1.52875,1.52882,1.52856,1.52877,32600000.0
2007-04-25 03:52:00,1.52865,1.52882,1.52857,1.52865,28900000.0
2007-04-25 03:53:00,1.52856,1.52856,1.52825,1.52825,37200000.0
2007-04-25 03:54:00,1.52816,1.5285,1.52816,1.52846,28200000.0
2007-04-25 03:55:00,1.52849,1.5286,1.52848,1.52848,25400000.0
2007-04-25 03:56:00,1.52849,1.5286,1.52841,1.52855,30200000.0
2007-04-25 03:57:00,1.5286,1.52868,1.52821,1.52868,48200000.0
2007-04-25 03:58:00,1.52868,1.52871,1.52848,1.52871,35800000.0
2007-04-25 03:59:00,1.52864,1.52876,1.52845,1.52857,54200000.0
2007-04-25 04:00:00,1.52862,1.52882,1.52855,1.52882,44800000.0
2007-04-25 04:01:00,1.52887,1.52899,1.52857,1.52883,33700000.0
2007-04-25 04:02:00,1.52888,1.52888,1.52875,1.5288,49800000.0
2007-04-25 04:03:00,1.52878,1.52902,1.52863,1.52902,42700000.0
2007-04-25 04:04:00,1.52889,1.52913,1.52884,1.52884,37000000.0
2007-04-25 04:05:00,1.52837,1.52907,1.52837,1.52902,35600000.0
2007-04-25 04:06:00,1.52904,1.52909,1.52883,1.52903,20800000.0
2007-04-25 04:07:00,1.52878,1.52884,1.52847,1.52879,25600000.0
2007-04-25 04:08:00,1.52872,1.52889,1.52857,1.52886,66500001.0
2007-04-25 04:09:00,1.52871,1.52881,1.52849,1.52868,23600000.0
2007-04-25 04:10:00,1.52837,1.52856,1.52818,1.52855,39600000.0
2007-04-25 04:11:00,1.52847,1.5285,1.52825,1.52848,41900000.0
2007-04-25 04:12:00,1.52848,1.52853,1.52824,1.52852,38600000.0
2007-04-25 04:13:00,1.52859,1.52882,1.52824,1.52878,42000000.0
2007-04-25 04:14:00,1.52859,1.52873,1.52835,1.52852,41600000.0
2007-04-25 04:15:00,1.52857,1.52864,1.52849,1.52863,41600000.0
2007-04-25 04:16:00,1.52849,1.52856,1.528,1.52845,42600000.0
2007-04-25 04:17:00,1.52829,1.52847,1.52821,1.52847,32000001.0
2007-04-25 04:18:00,1.52802,1.52863,1.52802,1.52845,40900000.0
2007-04-25 04:19:00,1.52821,1.52866,1.52821,1.52866,48200000.0
2007-04-25 04:20:00,1.52843,1.52852,1.52839,1.52843,39800000.0
2007-04-25 04:21:00,1.52854,1.52854,1.52817,1.52838,41600000.0
2007-04-25 04:22:00,1.5284,1.5284,1.52811,1.52814,16000000.0
2007-04-25 04:23:00,1.52796,1.52801,1.5279,1.528,24400000.0
2007-04-25 04:24:00,1.52778,1.52794,1.52778,1.52785,40000000.0
2007-04-25 04:25:00,1.52771,1.52795,1.52766,1.52794,45800000.0
2007-04-25 04:26:00,1.52794,1.52796,1.52781,1.52781,39200000.0
2007-04-25 04:27:00,1.52798,1.52801,1.52781,1.52781,41400000.0
2007-04-25 04:28:00,1.52815,1.52815,1.52781,1.52811,33000000.0
2007-04-25 04:29:00,1.52802,1.52805,1.52786,1.52787,37800000.0
2007-04-25 04:30:00,1.52793,1.52815,1.52761,1.52802,36400000.0
2007-04-25 04:31:00,1.52787,1.52813,1.5278,1.52801,61000001.0
2007-04-25 04:32:00,1.52797,1.52819,1.52797,1.52819,54100000.0
2007-04-25 04:33:00,1.52839,1.52839,1.52807,1.52828,25800000.0
2007-04-25 04:34:00,1.52816,1.52834,1.52814,1.52814,43500000.0
2007-04-25 04:35:00,1.52811,1.52835,1.52811,1.52817,44300000.0
2007-04-25 04:36:00,1.52829,1.52832,1.52814,1.52816,41000000.0
2007-04-25 04:37:00,1.5282,1.52827,1.52782,1.5281,36900000.0
2007-04-25 04:38:00,1.52807,1.5283,1.52807,1.5283,33400000.0
2007-04-25 04:39:00,1.52807,1.52835,1.52788,1.52828,49000001.0
2007-04-25 04:40:00,1.52808,1.52824,1.52792,1.52799,62500000.0
2007-04-25 04:41:00,1.52796,1.52816,1.52771,1.52816,63500000.0
2007-04-25 04:42:00,1.52799,1.52815,1.52799,1.52805,33000000.0
2007-04-25 04:43:00,1.52794,1.52806,1.52785,1.52798,30200000.0
2007-04-25 04:44:00,1.52786,1.52805,1.52747,1.52798,49600000.0
2007-04-25 04:45:00,1.52799,1.52807,1.52789,1.52804,44600000.0
2007-04-25 04:46:00,1.52777,1.52778,1.5272,1.5272,34500000.0
2007-04-25 04:47:00,1.52809,1.52813,1.52794,1.52807,28000000.0
2007-04-25 04:48:00,1.5279,1.52801,1.52782,1.52801,43300000.0
2007-04-25 04:49:00,1.52791,1.52801,1.52759,1.52773,36200000.0
2007-04-25 04:50:00,1.52784,1.52789,1.52746,1.52746,35600000.0
2007-04-25 04:51:00,1.52739,1.52762,1.52727,1.52751,32000000.0
2007-04-25 04:52:00,1.52751,1.52762,1.52731,1.52731,76100000.0
2007-04-25 04:53:00,1.52745,1.52756,1.52712,1.52749,21400000.0
2007-04-25 04:54:00,1.52763,1.52763,1.52743,1.52744,35800000.0
2007-04-25 04:55:00,1.52745,1.52745,1.52708,1.52716,36800000.0
2007-04-25 04:56:00,1.52713,1.52746,1.52713,1.52746,30200000.0
2007-04-25 04:57:00,1.52737,1.52742,1.52732,1.52732,24000000.0
2007-04-25 04:58:00,1.5275,1.52758,1.52724,1.52743,40000000.0
2007-04-25 04:59:00,1.52729,1.52756,1.52729,1.52753,39300000.0
2007-04-25 05:00:00,1.52763,1.52777,1.52751,1.52764,51000000.0
2007-04-25 05:01:00,1.52708,1.52722,1.52708,1.52715,25800000.0
2007-04-25 05:02:00,1.52724,1.52762,1.52724,1.52762,47200000.0
2007-04-25 05:03:00,1.52771,1.52771,1.52747,1.52761,35000000.0
2007-04-25 05:04:00,1.52742,1.52763,1.52742,1.52763,37200000.0
2007-04-25 05:05:00,1.5274,1.5277,1.52736,1.5277,35200000.0
2007-04-25 05:06:00,1.52776,1.52776,1.52727,1.52758,43400000.0
2007-04-25 05:07:00,1.52764,1.52773,1.52744,1.52766,42100000.0
2007-04-25 05:08:00,1.52772,1.52772,1.5276,1.5277,36600000.0
2007-04-25 05:09:00,1.5277,1.52772,1.52739,1.52748,52700000.0
2007-04-25 05:10:00,1.52762,1.52788,1.52741,1.52771,25800000.0
2007-04-25 05:11:00,1.52775,1.52789,1.52752,1.52752,54200001.0
2007-04-25 05:12:00,1.52768,1.52778,1.52758,1.52776,44400000.0
2007-04-25 05:13:00,1.52769,1.52789,1.52769,1.52787,35000000.0
2007-04-25 05:14:00,1.52792,1.52792,1.52767,1.52781,23000000.0
2007-04-25 05:15:00,1.52784,1.52784,1.52734,1.52742,20800000.0
2007-04-25 05:16:00,1.52746,1.52763,1.52743,1.52748,33900000.0
2007-04-25 05:17:00,1.52745,1.52765,1.52738,1.52757,24800000.0
2007-04-25 05:18:00,1.52751,1.52766,1.52741,1.52741,34000000.0
2007-04-25 05:19:00,1.52716,1.52759,1.52716,1.52751,56900001.0
2007-04-25 05:20:00,1.52744,1.52759,1.52732,1.52749,34200000.0
2007-04-25 05:21:00,1.52753,1.52759,1.52739,1.52743,35400000.0
2007-04-25 05:22:00,1.5274,1.52749,1.52728,1.52742,40800000.0
2007-04-25 05:23:00,1.52677,1.52751,1.52677,1.52751,89100000.0
2007-04-25 05:24:00,1.52746,1.52758,1.52741,1.52756,44600000.0
2007-04-25 05:25:00,1.52745,1.52762,1.52732,1.52749,33600000.0
2007-04-25 05:26:00,1.52758,1.52779,1.52755,1.52757,49400000.0
2007-04-25 05:27:00,1.52765,1.52765,1.52742,1.52751,52000000.0
2007-04-25 05:28:00,1.52758,1.52766,1.52696,1.52755,19800000.0
2007-04-25 05:29:00,1.5274,1.52747,1.52731,1.52743,36400000.0
2007-04-25 05:30:00,1.5274,1.52744,1.52721,1.52729,21600000.0
2007-04-25 05:31:00,1.52723,1.5274,1.5271,1.52713,64600000.0
2007-04-25 05:32:00,1.5272,1.52731,1.5269,1.52729,40000000.0
2007-04-25 05:33:00,1.52757,1.52766,1.52747,1.52747,30500000.0
2007-04-25 05:34:00,1.52768,1.52772,1.52743,1.52765,33000000.0
2007-04-25 05:35:00,1.52769,1.52786,1.52759,1.52775,33200000.0
2007-04-25 05:36:00,1.52763,1.52772,1.52759,1.52761,41000001.0
2007-04-25 05:37:00,1.52758,1.52775,1.52745,1.52775,39600000.0
2007-04-25 05:38:00,1.52773,1.52782,1.52739,1.52751,30800000.0
2007-04-25 05:39:00,1.52776,1.52777,1.52752,1.52768,53600000.0
2007-04-25 05:40:00,1.52758,1.52773,1.52758,1.52759,22800000.0
2007-04-25 05:41:00,1.52775,1.52793,1.52775,1.52793,30200000.0
2007-04-25 05:42:00,1.5277,1.5277,1.52723,1.52738,35700000.0
2007-04-25 05:43:00,1.52715,1.5274,1.52715,1.52727,41400001.0
2007-04-25 05:44:00,1.52732,1.52758,1.52725,1.52744,29000000.0
2007-04-25 05:45:00,1.52726,1.52747,1.52718,1.52718,42400000.0
2007-04-25 05:46:00,1.52738,1.52744,1.52728,1.52728,24400000.0
2007-04-25 05:48:00,1.52726,1.52753,1.52723,1.52737,37300000.0
2007-04-25 05:49:00,1.52752,1.52757,1.52734,1.52744,53800000.0
2007-04-25 05:50:00,1.5273,1.52745,1.52713,1.52738,23600000.0
2007-04-25 05:51:00,1.5275,1.5275,1.52699,1.52699,30200000.0
2007-04-25 05:52:00,1.52734,1.52748,1.52723,1.52727,41400001.0
2007-04-25 05:53:00,1.52735,1.52742,1.52704,1.52742,45800000.0
2007-04-25 05:54:00,1.52736,1.52736,1.52711,1.52732,30000000.0
2007-04-25 05:55:00,1.52721,1.52734,1.52709,1.5273,38300000.0
2007-04-25 05:56:00,1.52722,1.52734,1.52702,1.52734,23200000.0
2007-04-25 05:57:00,1.5272,1.52733,1.52711,1.52733,36400000.0
2007-04-25 05:58:00,1.5273,1.52743,1.52712,1.52712,24800000.0
2007-04-25 05:59:00,1.52726,1.52726,1.52709,1.5271,56400000.0
2007-04-25 06:00:00,1.52699,1.52719,1.5269,1.52705,31800000.0
2007-04-25 06:01:00,1.52695,1.52721,1.52695,1.52708,27800000.0
2007-04-25 06:02:00,1.52706,1.52734,1.52679,1.52731,44200000.0
2007-04-25 06:03:00,1.52733,1.52745,1.52724,1.52724,48400000.0
2007-04-25 06:04:00,1.52726,1.52729,1.52709,1.52724,46800000.0
2007-04-25 06:05:00,1.52717,1.52729,1.52694,1.52694,49800000.0
2007-04-25 06:06:00,1.52678,1.52701,1.52678,1.52696,44800000.0
2007-04-25 06:07:00,1.52701,1.52709,1.52681,1.52684,32800000.0
2007-04-25 06:08:00,1.52687,1.52687,1.52663,1.52663,45000000.0
2007-04-25 06:09:00,1.52684,1.52701,1.52684,1.52697,47900000.0
2007-04-25 06:10:00,1.52686,1.52686,1.52673,1.52681,35200000.0
2007-04-25 06:11:00,1.52677,1.52701,1.52656,1.52701,32800000.0
2007-04-25 06:12:00,1.52691,1.52709,1.52684,1.52684,23600000.0
2007-04-25 06:13:00,1.52693,1.52714,1.52681,1.52699,54900000.0
2007-04-25 06:14:00,1.52686,1.52693,1.52683,1.52686,31500000.0
2007-04-25 06:15:00,1.5268,1.52694,1.52661,1.52672,47200000.0
2007-04-25 06:16:00,1.52684,1.52684,1.52664,1.52681,27400000.0
2007-04-25 06:17:00,1.52646,1.52688,1.52646,1.52686,31600000.0
2007-04-25 06:18:00,1.52684,1.52689,1.52669,1.52673,27600000.0
2007-04-25 06:19:00,1.5268,1.52681,1.52654,1.52654,22000000.0
2007-04-25 06:20:00,1.52669,1.52679,1.52657,1.52657,21800000.0
2007-04-25 06:21:00,1.52673,1.52687,1.52671,1.52687,26400000.0
2007-04-25 06:22:00,1.52693,1.52695,1.52683,1.52695,37000000.0
2007-04-25 06:23:00,1.52693,1.52709,1.52665,1.52709,26800000.0
2007-04-25 06:24:00,1.527,1.52702,1.52667,1.52694,28600000.0
2007-04-25 06:25:00,1.52699,1.52706,1.52693,1.52699,52800001.0
2007-04-25 06:26:00,1.52699,1.52719,1.52686,1.52712,38000000.0
2007-04-25 06:27:00,1.52705,1.52708,1.52697,1.52705,25400000.0
2007-04-25 06:28:00,1.52699,1.52707,1.52682,1.52694,27800000.0
2007-04-25 06:29:00,1.52686,1.52707,1.52686,1.52703,30200000.0
2007-04-25 06:30:00,1.52701,1.52707,1.52692,1.52707,34700000.0
2007-04-25 06:31:00,1.52695,1.52695,1.52679,1.52679,29600000.0
2007-04-25 06:32:00,1.52687,1.52695,1.52684,1.52684,33900000.0
2007-04-25 06:33:00,1.52684,1.52706,1.52684,1.52694,32600000.0
2007-04-25 06:34:00,1.52674,1.52714,1.52674,1.52683,31800000.0
2007-04-25 06:35:00,1.52679,1.52714,1.52671,1.52681,53600000.0
2007-04-25 06:36:00,1.52656,1.5272,1.52656,1.52694,55200000.0
2007-04-25 06:37:00,1.52692,1.52693,1.52651,1.52651,34000000.0
2007-04-25 06:38:00,1.527,1.52708,1.52681,1.52681,25400000.0
2007-04-25 06:39:00,1.52682,1.52701,1.52675,1.52686,31600000.0
2007-04-25 06:40:00,1.52688,1.52704,1.52683,1.52698,19600000.0
2007-04-25 06:41:00,1.52688,1.52717,1.52659,1.52717,63400001.0
2007-04-25 06:42:00,1.52662,1.52701,1.52662,1.52698,40000000.0
2007-04-25 06:43:00,1.5271,1.5271,1.52673,1.52673,26600000.0
2007-04-25 06:44:00,1.52696,1.52711,1.52686,1.52686,66900000.0
2007-04-25 06:45:00,1.52696,1.52717,1.52677,1.52677,56400000.0
2007-04-25 06:46:00,1.52677,1.52704,1.52677,1.52694,60000000.0
2007-04-25 06:47:00,1.52709,1.52733,1.52709,1.52715,31200000.0
2007-04-25 06:48:00,1.52702,1.52735,1.52693,1.52705,31200000.0
2007-04-25 06:49:00,1.52703,1.52718,1.52686,1.52718,36400000.0
2007-04-25 06:50:00,1.52716,1.52724,1.52701,1.52724,38000000.0
2007-04-25 06:51:00,1.52715,1.52722,1.52697,1.52706,45600000.0
2007-04-25 06:52:00,1.52712,1.52718,1.52693,1.52716,24400000.0
2007-04-25 06:53:00,1.52711,1.52711,1.52673,1.52689,30200000.0
2007-04-25 06:54:00,1.52683,1.52705,1.52669,1.52671,38400000.0
2007-04-25 06:55:00,1.52696,1.52696,1.52681,1.52696,36800001.0
2007-04-25 06:56:00,1.52678,1.52686,1.52672,1.52686,25000000.0
2007-04-25 06:57:00,1.5269,1.5269,1.52637,1.5267,44400000.0
2007-04-25 06:58:00,1.52633,1.52697,1.52633,1.52676,71300000.0
2007-04-25 06:59:00,1.52682,1.52699,1.52662,1.52677,29300000.0
2007-04-25 07:00:00,1.52678,1.52691,1.52671,1.52671,58800001.0
2007-04-25 07:01:00,1.52679,1.52679,1.52652,1.52669,60900001.0
2007-04-25 07:02:00,1.52664,1.52677,1.52661,1.52676,32000000.0
2007-04-25 07:03:00,1.52685,1.52691,1.52678,1.52684,30600000.0
2007-04-25 07:04:00,1.52704,1.52712,1.52683,1.52688,25600000.0
2007-04-25 07:05:00,1.52686,1.52713,1.52673,1.52673,35800000.0
2007-04-25 07:06:00,1.52687,1.52707,1.52687,1.52704,48500000.0
2007-04-25 07:07:00,1.52702,1.52717,1.52692,1.52698,34000000.0
2007-04-25 07:08:00,1.52693,1.52706,1.52681,1.5269,23400000.0
2007-04-25 07:09:00,1.52706,1.52706,1.52694,1.52699,29000000.0
2007-04-25 07:10:00,1.52706,1.52706,1.52685,1.5269,27000000.0
2007-04-25 07:11:00,1.52692,1.52717,1.52692,1.527,43600000.0
2007-04-25 07:12:00,1.52718,1.52723,1.52683,1.52696,32600000.0
2007-04-25 07:13:00,1.52721,1.52741,1.52721,1.52741,38600000.0
2007-04-25 07:14:00,1.52722,1.5275,1.52722,1.52732,34500000.0
2007-04-25 07:15:00,1.52745,1.52747,1.5271,1.52733,49400000.0
2007-04-25 07:16:00,1.52719,1.52755,1.52719,1.52741,53600001.0
2007-04-25 07:17:00,1.5275,1.52753,1.52713,1.52745,45600000.0
2007-04-25 07:18:00,1.5275,1.5275,1.5271,1.5273,53600000.0
2007-04-25 07:19:00,1.52723,1.52738,1.52715,1.52715,36900000.0
2007-04-25 07:20:00,1.5271,1.5273,1.52695,1.52715,45700000.0
2007-04-25 07:21:00,1.52735,1.52755,1.52729,1.5274,38100000.0
2007-04-25 07:22:00,1.52722,1.52725,1.527,1.5272,35800000.0
2007-04-25 07:23:00,1.52714,1.52724,1.52697,1.52707,44400000.0
2007-04-25 07:24:00,1.52697,1.52709,1.52688,1.52692,42400000.0
2007-04-25 07:25:00,1.52698,1.52703,1.52678,1.52688,39600000.0
2007-04-25 07:26:00,1.52703,1.5272,1.52689,1.5272,38500000.0
2007-04-25 07:27:00,1.52713,1.52713,1.52654,1.52687,44400001.0
2007-04-25 07:28:00,1.52713,1.52724,1.52685,1.52702,36200000.0
2007-04-25 07:29:00,1.5273,1.52742,1.52719,1.52742,33400001.0
2007-04-25 07:30:00,1.52737,1.5276,1.52705,1.5276,25000000.0
2007-04-25 07:31:00,1.52741,1.52777,1.52738,1.52777,24200000.0
2007-04-25 07:32:00,1.52748,1.52774,1.52729,1.52774,56600000.0
2007-04-25 07:33:00,1.52761,1.52761,1.5271,1.5271,55500000.0
2007-04-25 07:34:00,1.52722,1.52752,1.52722,1.52752,49200000.0
2007-04-25 07:35:00,1.52718,1.52756,1.52718,1.52756,26400000.0
2007-04-25 07:36:00,1.52742,1.5275,1.5272,1.52735,34400000.0
2007-04-25 07:37:00,1.5273,1.52736,1.52714,1.52735,31600000.0
2007-04-25 07:38:00,1.52731,1.52734,1.5272,1.52724,38600000.0
2007-04-25 07:39:00,1.52707,1.52736,1.52707,1.52736,36800000.0
2007-04-25 07:40:00,1.52743,1.52757,1.52731,1.52757,54000000.0
2007-04-25 07:41:00,1.52742,1.52767,1.52737,1.52756,38800000.0
2007-04-25 07:42:00,1.52741,1.52758,1.52719,1.52754,42400000.0
2007-04-25 07:43:00,1.52734,1.52766,1.52734,1.5276,44500000.0
2007-04-25 07:44:00,1.52779,1.52793,1.52774,1.52792,35200000.0
2007-04-25 07:45:00,1.52779,1.52794,1.52729,1.52782,40000000.0
2007-04-25 07:46:00,1.52796,1.52813,1.52785,1.52813,61300001.0
2007-04-25 07:47:00,1.52805,1.52827,1.5278,1.52827,32800000.0
2007-04-25 07:48:00,1.52802,1.52817,1.52788,1.52804,26800000.0
2007-04-25 07:49:00,1.52807,1.52817,1.52781,1.52781,59600000.0
2007-04-25 07:50:00,1.52818,1.52821,1.528,1.528,34800001.0
2007-04-25 07:51:00,1.52786,1.52799,1.52755,1.52791,35800000.0
2007-04-25 07:52:00,1.5281,1.52824,1.52771,1.52801,28200000.0
2007-04-25 07:53:00,1.52824,1.52885,1.52824,1.52884,43000000.0
2007-04-25 07:54:00,1.52869,1.5289,1.52852,1.52859,18600000.0
2007-04-25 07:55:00,1.52851,1.52868,1.5283,1.52863,39600000.0
2007-04-25 07:56:00,1.52862,1.52868,1.52842,1.52865,29000000.0
2007-04-25 07:57:00,1.52862,1.5287,1.52849,1.52867,37800000.0
2007-04-25 07:58:00,1.52843,1.52868,1.52838,1.52868,69400001.0
2007-04-25 07:59:00,1.52829,1.52876,1.52829,1.52848,35800000.0
2007-04-25 08:00:00,1.52837,1.52841,1.52813,1.52823,39800000.0
2007-04-25 08:01:00,1.52811,1.52837,1.52811,1.52824,45800001.0
2007-04-25 08:02:00,1.5284,1.52843,1.52824,1.52832,38000000.0
2007-04-25 08:03:00,1.52828,1.52841,1.5282,1.52839,33200000.0
2007-04-25 08:04:00,1.52843,1.52865,1.52843,1.52854,30500000.0
2007-04-25 08:05:00,1.52894,1.52944,1.52894,1.52911,28200000.0
2007-04-25 08:06:00,1.529,1.529,1.52845,1.5286,39200000.0
2007-04-25 08:07:00,1.52859,1.52884,1.5285,1.5285,31200000.0
2007-04-25 08:08:00,1.52846,1.52913,1.52837,1.52899,39600000.0
2007-04-25 08:09:00,1.52925,1.52987,1.52923,1.52987,50000000.0
2007-04-25 08:10:00,1.52964,1.52975,1.52957,1.52957,23600000.0
2007-04-25 08:11:00,1.52957,1.5297,1.52946,1.5297,39600000.0
2007-04-25 08:12:00,1.52966,1.52984,1.52959,1.52962,40200000.0
2007-04-25 08:13:00,1.52918,1.52961,1.52918,1.52945,43800000.0
2007-04-25 08:14:00,1.52935,1.52946,1.52929,1.52941,50700001.0
2007-04-25 08:15:00,1.52953,1.52975,1.52948,1.52967,47200000.0
2007-04-25 08:16:00,1.52969,1.5297,1.52933,1.5297,30600000.0
2007-04-25 08:17:00,1.52977,1.52977,1.5294,1.52944,48600000.0
2007-04-25 08:18:00,1.52952,1.52952,1.52899,1.529,49200001.0
2007-04-25 08:19:00,1.52894,1.52911,1.5288,1.52896,34900000.0
2007-04-25 08:20:00,1.52905,1.52905,1.52868,1.52879,35900000.0
2007-04-25 08:21:00,1.52855,1.52882,1.52839,1.52839,31000000.0
2007-04-25 08:22:00,1.52841,1.5288,1.52841,1.52869,31500000.0
2007-04-25 08:23:00,1.52858,1.52869,1.52843,1.52845,25600000.0
2007-04-25 08:24:00,1.52855,1.52857,1.52807,1.52849,35200000.0
2007-04-25 08:25:00,1.52854,1.52856,1.52836,1.52852,37400001.0
2007-04-25 08:26:00,1.52859,1.52872,1.52851,1.52861,104699998.0
2007-04-25 08:27:00,1.52859,1.52888,1.52859,1.52887,35900000.0
2007-04-25 08:28:00,1.52895,1.52898,1.52871,1.52876,35000000.0
2007-04-25 08:29:00,1.52865,1.52871,1.52855,1.52866,45500000.0
2007-04-25 08:30:00,1.52872,1.52879,1.52835,1.52863,42100000.0
2007-04-25 08:31:00,1.52867,1.52881,1.52854,1.52864,40500000.0
2007-04-25 08:32:00,1.52882,1.52885,1.52849,1.52877,40600000.0
2007-04-25 08:33:00,1.52893,1.52911,1.52855,1.52877,31800000.0
2007-04-25 08:34:00,1.52892,1.52895,1.52865,1.52894,44000000.0
2007-04-25 08:35:00,1.52881,1.52897,1.52869,1.52897,31400000.0
2007-04-25 08:36:00,1.529,1.52927,1.52871,1.529,43900000.0
2007-04-25 08:37:00,1.52899,1.52935,1.5289,1.52931,33000000.0
2007-04-25 08:38:00,1.52933,1.52968,1.52933,1.52944,34400000.0
2007-04-25 08:39:00,1.52937,1.52958,1.52917,1.52957,62400001.0
2007-04-25 08:40:00,1.52955,1.52998,1.52907,1.52998,46000000.0
2007-04-25 08:41:00,1.53015,1.53032,1.52995,1.53027,24400000.0
2007-04-25 08:42:00,1.53028,1.53057,1.53028,1.53054,32000000.0
2007-04-25 08:43:00,1.53059,1.53066,1.53029,1.53029,37800000.0
2007-04-25 08:44:00,1.53068,1.53073,1.53043,1.53055,27400000.0
2007-04-25 08:45:00,1.53056,1.53056,1.53005,1.53013,33000000.0
2007-04-25 08:46:00,1.53022,1.53023,1.53001,1.53016,46100000.0
2007-04-25 08:47:00,1.53023,1.53037,1.53014,1.53017,31300000.0
2007-04-25 08:48:00,1.53037,1.53037,1.53001,1.53001,26200000.0
2007-04-25 08:49:00,1.52969,1.5302,1.52969,1.53006,52000000.0
2007-04-25 08:50:00,1.52989,1.52999,1.5298,1.52999,36800000.0
2007-04-25 08:51:00,1.53001,1.5301,1.52993,1.52994,39600000.0
2007-04-25 08:52:00,1.53011,1.53011,1.5298,1.5298,57400000.0
2007-04-25 08:53:00,1.52984,1.52984,1.52954,1.52957,19600000.0
2007-04-25 08:54:00,1.5295,1.52969,1.5294,1.52949,23600000.0
2007-04-25 08:55:00,1.52955,1.53071,1.52955,1.53071,41100000.0
2007-04-25 08:56:00,1.53087,1.53111,1.53042,1.53042,38400000.0
2007-04-25 08:57:00,1.53045,1.53069,1.53038,1.5306,44600000.0
2007-04-25 08:58:00,1.53054,1.53089,1.53044,1.53089,53000000.0
2007-04-25 08:59:00,1.53071,1.53103,1.53051,1.53097,42600000.0
2007-04-25 09:00:00,1.53107,1.53126,1.53066,1.53126,30400000.0
2007-04-25 09:01:00,1.53109,1.53123,1.5309,1.53102,36900000.0
2007-04-25 09:02:00,1.53075,1.53083,1.53059,1.53059,35100000.0
2007-04-25 09:03:00,1.53018,1.53058,1.53016,1.53016,34500000.0
2007-04-25 09:04:00,1.53035,1.53055,1.53025,1.53035,24400000.0
2007-04-25 09:05:00,1.53054,1.53059,1.53027,1.53059,37800000.0
2007-04-25 09:06:00,1.53044,1.53058,1.53018,1.53018,31300000.0
2007-04-25 09:07:00,1.53017,1.53046,1.53013,1.53013,47200000.0
2007-04-25 09:08:00,1.53028,1.53055,1.53028,1.53049,42200000.0
2007-04-25 09:09:00,1.53052,1.53056,1.53024,1.5303,56400001.0
2007-04-25 09:10:00,1.53015,1.53029,1.53,1.53018,38900000.0
2007-04-25 09:11:00,1.53007,1.53028,1.5299,1.53004,58000001.0
2007-04-25 09:12:00,1.53019,1.53024,1.53014,1.53014,25800000.0
2007-04-25 09:13:00,1.52978,1.53001,1.52978,1.53001,24500000.0
2007-04-25 09:14:00,1.52978,1.53021,1.52978,1.53021,20000000.0
2007-04-25 09:15:00,1.53014,1.53042,1.53003,1.53009,40700000.0
2007-04-25 09:16:00,1.52995,1.53016,1.52991,1.52992,39800000.0
2007-04-25 09:17:00,1.52998,1.53005,1.52981,1.53002,54600000.0
2007-04-25 09:18:00,1.53013,1.53021,1.52987,1.52987,25800000.0
2007-04-25 09:19:00,1.52979,1.52997,1.52974,1.52991,27600000.0
2007-04-25 09:20:00,1.52989,1.53007,1.52971,1.52978,22200000.0
2007-04-25 09:21:00,1.53028,1.53042,1.53006,1.53019,33900000.0
2007-04-25 09:22:00,1.53042,1.53042,1.5302,1.53034,30800000.0
2007-04-25 09:23:00,1.53037,1.53048,1.53022,1.53038,57600000.0
2007-04-25 09:24:00,1.53058,1.53058,1.5302,1.53057,41800000.0
2007-04-25 09:25:00,1.53046,1.53047,1.53015,1.53015,23200000.0
2007-04-25 09:26:00,1.52998,1.53001,1.52969,1.53001,55400001.0
2007-04-25 09:27:00,1.52992,1.52992,1.52971,1.52989,28400000.0
2007-04-25 09:28:00,1.5298,1.5298,1.5296,1.5297,32800000.0
2007-04-25 09:29:00,1.52993,1.53016,1.52988,1.52989,27800000.0
2007-04-25 09:30:00,1.52987,1.53006,1.52982,1.5299,26800000.0
2007-04-25 09:31:00,1.52985,1.53001,1.52977,1.52979,41500000.0
2007-04-25 09:32:00,1.52994,1.52999,1.52945,1.52966,42200000.0
2007-04-25 09:33:00,1.52959,1.52985,1.52959,1.52979,36600000.0
2007-04-25 09:34:00,1.52992,1.53012,1.52975,1.52981,36000000.0
2007-04-25 09:35:00,1.52957,1.52978,1.52956,1.52978,22800000.0
2007-04-25 09:36:00,1.52984,1.52993,1.52977,1.52977,33400000.0
2007-04-25 09:37:00,1.5299,1.53005,1.52986,1.52994,27600000.0
2007-04-25 09:38:00,1.52977,1.53011,1.52974,1.52993,29600000.0
2007-04-25 09:39:00,1.52991,1.53026,1.52989,1.53003,32600000.0
2007-04-25 09:40:00,1.53004,1.53024,1.53004,1.53024,30600000.0
2007-04-25 09:41:00,1.53019,1.53027,1.53003,1.53011,44600000.0
2007-04-25 09:42:00,1.52999,1.53026,1.52999,1.53006,37800000.0
2007-04-25 09:43:00,1.52995,1.53012,1.52992,1.53007,44700000.0
2007-04-25 09:44:00,1.52993,1.52993,1.52969,1.5297,57200000.0
2007-04-25 09:45:00,1.52984,1.53004,1.52943,1.52943,23200000.0
2007-04-25 09:46:00,1.5299,1.53006,1.52963,1.52998,47200000.0
2007-04-25 09:47:00,1.52976,1.5299,1.52975,1.52975,50600001.0
2007-04-25 09:48:00,1.52984,1.52988,1.52964,1.52987,37600000.0
2007-04-25 09:49:00,1.52969,1.52989,1.52954,1.52957,31600000.0
2007-04-25 09:50:00,1.52958,1.53014,1.52958,1.53005,40000000.0
2007-04-25 09:51:00,1.53018,1.53035,1.53006,1.53006,44200000.0
2007-04-25 09:52:00,1.53015,1.53015,1.52994,1.53005,44600000.0
2007-04-25 09:53:00,1.52993,1.53048,1.52993,1.53029,42900000.0
2007-04-25 09:54:00,1.5304,1.53047,1.53034,1.53047,32800000.0
2007-04-25 09:55:00,1.53031,1.5305,1.53031,1.5304,47900000.0
2007-04-25 09:56:00,1.5301,1.53053,1.5301,1.53025,43800000.0
2007-04-25 09:57:00,1.53042,1.53043,1.53004,1.53005,34400000.0
2007-04-25 09:58:00,1.52989,1.53015,1.52973,1.53015,55400000.0
2007-04-25 09:59:00,1.52989,1.53003,1.52967,1.52993,54200000.0
2007-04-25 10:00:00,1.52978,1.53047,1.52956,1.53047,64300001.0
2007-04-25 10:01:00,1.53089,1.53089,1.53042,1.53076,37800000.0
2007-04-25 10:02:00,1.5307,1.53082,1.53022,1.53063,43300000.0
2007-04-25 10:03:00,1.53068,1.53071,1.53048,1.53048,32000000.0
2007-04-25 10:04:00,1.53062,1.5309,1.53002,1.5308,46000000.0
2007-04-25 10:05:00,1.53081,1.53082,1.53011,1.53068,37600000.0
2007-04-25 10:06:00,1.53062,1.53068,1.52982,1.52982,31300000.0
2007-04-25 10:07:00,1.52979,1.52983,1.52955,1.52962,30600000.0
2007-04-25 10:08:00,1.52951,1.5298,1.52951,1.52961,19600000.0
2007-04-25 10:09:00,1.52969,1.52969,1.52914,1.52914,54800000.0
2007-04-25 10:10:00,1.52907,1.52916,1.52869,1.52912,38400000.0
2007-04-25 10:11:00,1.5294,1.52946,1.5291,1.52937,48900000.0
2007-04-25 10:12:00,1.52927,1.5296,1.52925,1.52925,35000000.0
2007-04-25 10:13:00,1.52924,1.52931,1.52904,1.52923,45600000.0
2007-04-25 10:14:00,1.5291,1.52931,1.52905,1.52931,25600000.0
2007-04-25 10:15:00,1.52918,1.52922,1.52908,1.52922,41200000.0
2007-04-25 10:16:00,1.52925,1.5293,1.52889,1.52924,47900000.0
2007-04-25 10:17:00,1.52918,1.52938,1.52891,1.5292,44500000.0
2007-04-25 10:18:00,1.52913,1.52924,1.529,1.52924,52000000.0
2007-04-25 10:19:00,1.52936,1.52942,1.52923,1.52923,31800000.0
2007-04-25 10:20:00,1.52956,1.52956,1.52927,1.52936,33700000.0
2007-04-25 10:21:00,1.52932,1.52955,1.52925,1.52925,48300000.0
2007-04-25 10:22:00,1.52944,1.52956,1.52894,1.52931,21800000.0
2007-04-25 10:23:00,1.52923,1.52938,1.52913,1.52929,52800000.0
2007-04-25 10:24:00,1.52935,1.52935,1.52921,1.52933,29400000.0
2007-04-25 10:25:00,1.52936,1.5295,1.52911,1.52948,34800000.0
2007-04-25 10:26:00,1.5297,1.52979,1.52962,1.52972,61800000.0
2007-04-25 10:27:00,1.52957,1.52957,1.52916,1.52916,31000000.0
2007-04-25 10:28:00,1.52931,1.52953,1.52931,1.52942,40000000.0
2007-04-25 10:29:00,1.52958,1.52975,1.52932,1.52965,38400000.0
2007-04-25 10:30:00,1.52968,1.52978,1.5294,1.52958,56500000.0
2007-04-25 10:31:00,1.5295,1.52964,1.52947,1.52958,35400000.0
2007-04-25 10:32:00,1.52926,1.5295,1.52926,1.52946,35200000.0
2007-04-25 10:33:00,1.52932,1.52947,1.52901,1.52918,32600000.0
2007-04-25 10:34:00,1.52929,1.52929,1.529,1.529,44600000.0
2007-04-25 10:35:00,1.52919,1.52923,1.52903,1.52914,30600000.0
2007-04-25 10:36:00,1.52921,1.52922,1.52891,1.52891,41100000.0
2007-04-25 10:37:00,1.52923,1.5293,1.52892,1.52892,50900000.0
2007-04-25 10:38:00,1.52907,1.52971,1.52907,1.52944,61900000.0
2007-04-25 10:39:00,1.52896,1.52936,1.52875,1.52936,43800000.0
2007-04-25 10:40:00,1.52926,1.52926,1.52888,1.52891,31500000.0
2007-04-25 10:41:00,1.52865,1.52865,1.52784,1.52839,41200000.0
2007-04-25 10:42:00,1.52826,1.52842,1.52784,1.52823,73600000.0
2007-04-25 10:43:00,1.52817,1.52844,1.52806,1.52806,36200000.0
2007-04-25 10:44:00,1.52808,1.52854,1.52807,1.52854,39600001.0
2007-04-25 10:45:00,1.52818,1.52833,1.52806,1.52806,55800000.0
2007-04-25 10:46:00,1.52831,1.52842,1.52821,1.52828,34200000.0
2007-04-25 10:47:00,1.52846,1.52869,1.52846,1.52865,42800000.0
2007-04-25 10:48:00,1.52873,1.52873,1.52838,1.52844,31700000.0
2007-04-25 10:49:00,1.52841,1.52871,1.52841,1.52854,30000000.0
2007-04-25 10:50:00,1.52865,1.52889,1.52858,1.5287,47200000.0
2007-04-25 10:51:00,1.52858,1.52884,1.52855,1.52859,37600000.0
2007-04-25 10:52:00,1.52866,1.5289,1.52861,1.52864,51400000.0
2007-04-25 10:53:00,1.52853,1.52859,1.52833,1.52847,42800001.0
2007-04-25 10:54:00,1.52862,1.52868,1.52817,1.5284,31200000.0
2007-04-25 10:55:00,1.5285,1.5287,1.52841,1.52858,45400000.0
2007-04-25 10:56:00,1.52851,1.52851,1.52818,1.52834,41200000.0
2007-04-25 10:57:00,1.52832,1.52858,1.52832,1.52853,36300000.0
2007-04-25 10:58:00,1.52854,1.52882,1.5285,1.52855,57400000.0
2007-04-25 10:59:00,1.52871,1.52892,1.52853,1.52853,50800000.0
2007-04-25 11:00:00,1.52929,1.52929,1.52894,1.52908,15800000.0
2007-04-25 11:01:00,1.52907,1.52932,1.52903,1.52923,42400000.0
2007-04-25 11:02:00,1.52943,1.52946,1.52903,1.52912,33900000.0
2007-04-25 11:03:00,1.52906,1.52918,1.52897,1.52915,47100000.0
2007-04-25 11:04:00,1.52918,1.52938,1.52898,1.52938,34000000.0
2007-04-25 11:05:00,1.52926,1.52929,1.52912,1.52918,58500000.0
2007-04-25 11:06:00,1.52911,1.52911,1.52878,1.52908,57000000.0
2007-04-25 11:07:00,1.52894,1.52914,1.52869,1.52914,45500000.0
2007-04-25 11:08:00,1.52914,1.52914,1.52883,1.52897,29100000.0
2007-04-25 11:09:00,1.52893,1.52911,1.52893,1.52911,32400000.0
2007-04-25 11:10:00,1.52908,1.52933,1.529,1.52914,37500000.0
2007-04-25 11:11:00,1.5291,1.52925,1.52876,1.52925,22800000.0
2007-04-25 11:12:00,1.52911,1.52911,1.5288,1.52903,46000000.0
2007-04-25 11:13:00,1.52883,1.52892,1.52854,1.52887,47800000.0
2007-04-25 11:14:00,1.52898,1.5292,1.52896,1.52901,49900000.0
2007-04-25 11:15:00,1.52921,1.52921,1.52886,1.52911,34600000.0
2007-04-25 11:16:00,1.52905,1.52908,1.52892,1.52896,48800001.0
2007-04-25 11:17:00,1.52904,1.52925,1.52904,1.52921,26700000.0
2007-04-25 11:18:00,1.52937,1.52963,1.52894,1.52894,43600000.0
2007-04-25 11:19:00,1.52926,1.52926,1.52911,1.52915,30600000.0
2007-04-25 11:20:00,1.52923,1.52938,1.52923,1.52938,24600000.0
2007-04-25 11:21:00,1.52934,1.5296,1.52924,1.52946,70200001.0
2007-04-25 11:22:00,1.52969,1.5299,1.52955,1.5298,42200000.0
2007-04-25 11:23:00,1.52962,1.52965,1.52926,1.52937,42000000.0
2007-04-25 11:24:00,1.52946,1.52946,1.52921,1.5294,22800000.0
2007-04-25 11:25:00,1.52927,1.52952,1.52919,1.52952,69100001.0
2007-04-25 11:26:00,1.52962,1.52983,1.52962,1.52983,52900000.0
2007-04-25 11:27:00,1.52983,1.53009,1.5295,1.53009,40000000.0
2007-04-25 11:28:00,1.52979,1.52992,1.52975,1.52983,66100000.0
2007-04-25 11:29:00,1.52978,1.52983,1.5297,1.52979,55200000.0
2007-04-25 11:30:00,1.52987,1.52999,1.52974,1.52999,44500000.0
2007-04-25 11:31:00,1.5299,1.5299,1.52958,1.52984,45800000.0
2007-04-25 11:32:00,1.5296,1.53008,1.5296,1.52985,35800000.0
2007-04-25 11:33:00,1.52986,1.53013,1.52986,1.5301,39000000.0
2007-04-25 11:34:00,1.52988,1.53011,1.52962,1.53011,29800000.0
2007-04-25 11:35:00,1.52994,1.53013,1.52983,1.53012,30400000.0
2007-04-25 11:36:00,1.53007,1.53007,1.52996,1.53005,40300000.0
2007-04-25 11:37:00,1.52992,1.53005,1.52977,1.53003,56900000.0
2007-04-25 11:38:00,1.5299,1.52996,1.52965,1.5298,42200000.0
2007-04-25 11:39:00,1.52981,1.52984,1.52955,1.52967,33600000.0
2007-04-25 11:40:00,1.52978,1.53012,1.5296,1.53012,37400000.0
2007-04-25 11:41:00,1.52995,1.53037,1.52985,1.53037,21800000.0
2007-04-25 11:42:00,1.53043,1.53045,1.53008,1.53008,35400000.0
2007-04-25 11:43:00,1.53013,1.53021,1.52996,1.53009,51800000.0
2007-04-25 11:44:00,1.5303,1.53035,1.53016,1.53021,50100001.0
2007-04-25 11:45:00,1.53044,1.53075,1.53036,1.53075,46000000.0
2007-04-25 11:46:00,1.53063,1.53063,1.53034,1.53043,81100000.0
2007-04-25 11:47:00,1.53056,1.53076,1.53048,1.53053,60200001.0
2007-04-25 11:48:00,1.53105,1.53137,1.53095,1.5312,20800000.0
2007-04-25 11:49:00,1.53163,1.53163,1.53066,1.53087,37600000.0
2007-04-25 11:50:00,1.5307,1.53074,1.5303,1.5303,42000000.0
2007-04-25 11:51:00,1.53044,1.53063,1.53031,1.53053,26600000.0
2007-04-25 11:52:00,1.53053,1.53054,1.53034,1.53035,38800000.0
2007-04-25 11:53:00,1.5303,1.53061,1.5303,1.53047,31600000.0
2007-04-25 11:54:00,1.53062,1.53081,1.53046,1.5307,33600000.0
2007-04-25 11:55:00,1.53074,1.5309,1.53061,1.53071,30200000.0
2007-04-25 11:56:00,1.53069,1.53085,1.53063,1.53063,56400002.0
2007-04-25 11:57:00,1.53065,1.53065,1.53034,1.53058,35200000.0
2007-04-25 11:58:00,1.53072,1.53077,1.53042,1.53043,37800000.0
2007-04-25 11:59:00,1.53051,1.53057,1.53025,1.53051,24000000.0
2007-04-25 12:00:00,1.53052,1.53079,1.53052,1.53079,24800000.0
2007-04-25 12:01:00,1.53088,1.53092,1.53071,1.53092,23400000.0
2007-04-25 12:02:00,1.53073,1.53133,1.53073,1.53115,23400000.0
2007-04-25 12:03:00,1.53119,1.53128,1.5308,1.53105,25300000.0
2007-04-25 12:04:00,1.53098,1.53115,1.53082,1.53115,40800000.0
2007-04-25 12:05:00,1.53101,1.53116,1.53101,1.53111,29400000.0
2007-04-25 12:06:00,1.53107,1.53118,1.53097,1.53104,46600000.0
2007-04-25 12:07:00,1.53117,1.53149,1.53116,1.53127,32600000.0
2007-04-25 12:08:00,1.53121,1.53124,1.531,1.53115,25400000.0
2007-04-25 12:09:00,1.53108,1.53113,1.53101,1.53101,31000000.0
2007-04-25 12:10:00,1.5313,1.53134,1.53111,1.53112,40300000.0
2007-04-25 12:11:00,1.53116,1.53131,1.53089,1.53102,39800000.0
2007-04-25 12:12:00,1.53119,1.53178,1.53115,1.53178,37000000.0
2007-04-25 12:13:00,1.53195,1.53203,1.53181,1.53181,43400000.0
2007-04-25 12:14:00,1.53181,1.53187,1.53148,1.5316,44200000.0
2007-04-25 12:15:00,1.53154,1.53154,1.531,1.53153,30400000.0
2007-04-25 12:16:00,1.5315,1.53168,1.53134,1.53139,25200000.0
2007-04-25 12:17:00,1.53111,1.53112,1.53078,1.531,26000000.0
2007-04-25 12:18:00,1.53095,1.53106,1.53048,1.53106,32600000.0
2007-04-25 12:19:00,1.53087,1.53111,1.53079,1.53109,32800000.0
2007-04-25 12:20:00,1.53106,1.53127,1.53106,1.53122,25400000.0
2007-04-25 12:21:00,1.5313,1.53133,1.53111,1.53125,41800000.0
2007-04-25 12:22:00,1.53138,1.53138,1.53104,1.5312,34800000.0
2007-04-25 12:23:00,1.53125,1.53161,1.53125,1.53145,33000000.0
2007-04-25 12:24:00,1.53125,1.53164,1.53125,1.53146,29000000.0
2007-04-25 12:25:00,1.53134,1.5316,1.53134,1.53134,41600000.0
2007-04-25 12:26:00,1.53137,1.53137,1.53071,1.53127,38000000.0
2007-04-25 12:27:00,1.53131,1.53131,1.53113,1.53126,41800000.0
2007-04-25 12:28:00,1.53133,1.53152,1.53133,1.53152,33800000.0
2007-04-25 12:29:00,1.53138,1.53138,1.53088,1.53113,31800000.0
2007-04-25 12:30:00,1.53097,1.53114,1.53095,1.53114,44400000.0
2007-04-25 12:31:00,1.53103,1.53127,1.53103,1.53117,70800002.0
2007-04-25 12:32:00,1.53138,1.53166,1.53127,1.53133,34000000.0
2007-04-25 12:33:00,1.5315,1.53155,1.53125,1.53155,36000000.0
2007-04-25 12:34:00,1.53151,1.53182,1.53147,1.53159,34200000.0
2007-04-25 12:35:00,1.53157,1.53169,1.53149,1.53169,25800000.0
2007-04-25 12:36:00,1.53166,1.53171,1.5315,1.53171,30000000.0
2007-04-25 12:37:00,1.5317,1.53174,1.5314,1.5316,95100000.0
2007-04-25 12:38:00,1.53184,1.53184,1.53165,1.53168,35000000.0
2007-04-25 12:39:00,1.53172,1.53187,1.53168,1.53168,41100000.0
2007-04-25 12:40:00,1.53168,1.53185,1.53163,1.53181,17600000.0
2007-04-25 12:41:00,1.53186,1.53186,1.53153,1.53175,42100000.0
2007-04-25 12:42:00,1.53191,1.53203,1.53176,1.53189,51200000.0
2007-04-25 12:43:00,1.53192,1.53197,1.53174,1.53174,30600000.0
2007-04-25 12:44:00,1.53183,1.53196,1.53145,1.53196,96900000.0
2007-04-25 12:45:00,1.53176,1.53176,1.53142,1.53142,66000001.0
2007-04-25 12:46:00,1.53145,1.53163,1.53137,1.53157,25600000.0
2007-04-25 12:47:00,1.53145,1.53152,1.53122,1.53134,31800000.0
2007-04-25 12:48:00,1.5313,1.5313,1.53094,1.53094,34400000.0
2007-04-25 12:49:00,1.53097,1.53132,1.53097,1.53132,44900000.0
2007-04-25 12:50:00,1.53131,1.53131,1.53097,1.53121,45800000.0
2007-04-25 12:51:00,1.53117,1.53122,1.53086,1.5311,42800000.0
2007-04-25 12:52:00,1.5312,1.53134,1.531,1.53114,32600000.0
2007-04-25 12:53:00,1.53095,1.53107,1.53055,1.53094,43400000.0
2007-04-25 12:54:00,1.53093,1.53093,1.53081,1.53089,55800001.0
2007-04-25 12:55:00,1.53097,1.53097,1.53065,1.53065,50500000.0
2007-04-25 12:56:00,1.53055,1.53091,1.53043,1.53078,38400000.0
2007-04-25 12:57:00,1.53086,1.53088,1.53069,1.53079,44800000.0
2007-04-25 12:58:00,1.53083,1.53111,1.53075,1.53104,31500000.0
2007-04-25 12:59:00,1.53065,1.53133,1.53065,1.53123,56600000.0
2007-04-25 13:00:00,1.53129,1.53158,1.53129,1.53129,43300000.0
2007-04-25 13:01:00,1.53095,1.53117,1.53091,1.53091,49200000.0
2007-04-25 13:02:00,1.531,1.531,1.5307,1.53081,37600000.0
2007-04-25 13:03:00,1.53076,1.53081,1.53046,1.53076,36400000.0
2007-04-25 13:04:00,1.53065,1.53083,1.53045,1.53068,30400000.0
2007-04-25 13:05:00,1.53061,1.53134,1.53061,1.53121,36000000.0
2007-04-25 13:06:00,1.53086,1.53109,1.53066,1.53098,32800000.0
2007-04-25 13:07:00,1.53118,1.53128,1.53086,1.53092,34700000.0
2007-04-25 13:08:00,1.53089,1.53109,1.53076,1.53094,33900000.0
2007-04-25 13:09:00,1.53088,1.53088,1.53063,1.53064,57100000.0
2007-04-25 13:10:00,1.53086,1.53106,1.53085,1.53101,57200000.0
2007-04-25 13:11:00,1.53105,1.53105,1.53075,1.53099,23400000.0
2007-04-25 13:12:00,1.53097,1.5311,1.53075,1.5311,31400000.0
2007-04-25 13:13:00,1.53078,1.53081,1.53067,1.53081,33900000.0
2007-04-25 13:14:00,1.53077,1.53107,1.53076,1.53096,49300000.0
2007-04-25 13:15:00,1.5311,1.53139,1.5311,1.53139,58200001.0
2007-04-25 13:16:00,1.53135,1.53136,1.53113,1.53118,44600000.0
2007-04-25 13:17:00,1.53059,1.53142,1.53059,1.53113,47000000.0
2007-04-25 13:18:00,1.53129,1.53129,1.53104,1.53117,35900000.0
2007-04-25 13:19:00,1.53118,1.5313,1.53107,1.53107,20600000.0
2007-04-25 13:20:00,1.53106,1.53118,1.53063,1.53095,26600000.0
2007-04-25 13:21:00,1.5311,1.5311,1.53065,1.53091,38800000.0
2007-04-25 13:22:00,1.53099,1.53104,1.53088,1.53097,47200001.0
2007-04-25 13:23:00,1.53037,1.53104,1.53037,1.53104,34400000.0
2007-04-25 13:24:00,1.53111,1.53127,1.53099,1.53116,30200000.0
2007-04-25 13:25:00,1.53099,1.53105,1.53085,1.53091,50200000.0
2007-04-25 13:26:00,1.53095,1.53117,1.53081,1.53091,45500000.0
2007-04-25 13:27:00,1.53099,1.53099,1.53078,1.5309,35400000.0
2007-04-25 13:28:00,1.53078,1.53122,1.53078,1.53096,39400000.0
2007-04-25 13:29:00,1.53125,1.53133,1.53072,1.53112,53800000.0
2007-04-25 13:30:00,1.53112,1.53157,1.53112,1.53154,57900000.0
2007-04-25 13:31:00,1.53152,1.53194,1.53139,1.53184,54400000.0
2007-04-25 13:32:00,1.53189,1.53219,1.53161,1.53175,411500004.0
2007-04-25 13:33:00,1.53154,1.53171,1.53149,1.53158,558900001.0
2007-04-25 13:34:00,1.53151,1.53156,1.53117,1.53133,517300001.0
2007-04-25 13:35:00,1.53148,1.53174,1.53137,1.5314,482900001.0
2007-04-25 13:36:00,1.53148,1.53165,1.53133,1.53165,180600000.0
2007-04-25 13:37:00,1.53148,1.5316,1.53119,1.53148,608800001.0
2007-04-25 13:38:00,1.53137,1.53167,1.53137,1.53153,433900001.0
2007-04-25 13:39:00,1.53157,1.53157,1.5313,1.53136,213400001.0
2007-04-25 13:40:00,1.53127,1.53127,1.53086,1.5312,418700002.0
2007-04-25 13:41:00,1.53138,1.53188,1.53138,1.53175,365200001.0
2007-04-25 13:42:00,1.53189,1.53252,1.53186,1.53238,691800001.0
2007-04-25 13:43:00,1.53259,1.53259,1.53211,1.53211,180100000.0
2007-04-25 13:44:00,1.53216,1.53249,1.53191,1.53217,377600000.0
2007-04-25 13:45:00,1.53206,1.53216,1.53172,1.53179,212500000.0
2007-04-25 13:46:00,1.53189,1.53194,1.53171,1.53171,166600000.0
2007-04-25 13:47:00,1.5317,1.53186,1.53149,1.53168,248400001.0
2007-04-25 13:48:00,1.53192,1.53192,1.53147,1.53179,145800003.0
2007-04-25 13:49:00,1.53188,1.53212,1.53186,1.53195,313100001.0
2007-04-25 13:50:00,1.53182,1.53204,1.53167,1.53167,173000000.0
2007-04-25 13:51:00,1.53158,1.53189,1.53147,1.53165,353400000.0
2007-04-25 13:52:00,1.53159,1.53187,1.5315,1.53175,392100002.0
2007-04-25 13:53:00,1.53172,1.53207,1.53167,1.53194,372400002.0
2007-04-25 13:54:00,1.5319,1.53209,1.53176,1.53185,347000002.0
2007-04-25 13:55:00,1.5318,1.53204,1.53172,1.53194,419700001.0
2007-04-25 13:56:00,1.53189,1.53215,1.53179,1.53181,441700001.0
2007-04-25 13:57:00,1.53181,1.53183,1.53166,1.53166,279800000.0
2007-04-25 13:58:00,1.53166,1.53179,1.5316,1.53165,358200000.0
2007-04-25 13:59:00,1.5317,1.53195,1.53158,1.53158,305400002.0
2007-04-25 14:00:00,1.53166,1.53195,1.53159,1.53162,413500001.0
2007-04-25 14:01:00,1.53167,1.53175,1.53127,1.53169,192000000.0
2007-04-25 14:02:00,1.53169,1.5317,1.53111,1.53111,307900000.0
2007-04-25 14:03:00,1.53091,1.53107,1.53079,1.53091,424500000.0
2007-04-25 14:04:00,1.53108,1.53123,1.53095,1.53106,321100000.0
2007-04-25 14:05:00,1.53113,1.53137,1.53092,1.53101,428000003.0
2007-04-25 14:06:00,1.53107,1.53114,1.53083,1.53092,480700000.0
2007-04-25 14:07:00,1.5311,1.53132,1.53098,1.53098,449200000.0
2007-04-25 14:08:00,1.53111,1.53111,1.53069,1.53096,278700001.0
2007-04-25 14:09:00,1.53097,1.53107,1.53075,1.53075,327100000.0
2007-04-25 14:10:00,1.5305,1.53069,1.53009,1.53022,225300001.0
2007-04-25 14:11:00,1.53008,1.53038,1.53007,1.53038,271800002.0
2007-04-25 14:12:00,1.53028,1.53035,1.5299,1.52999,496200000.0
2007-04-25 14:13:00,1.52999,1.53,1.52948,1.52967,412400002.0
2007-04-25 14:14:00,1.5296,1.52999,1.5295,1.52974,476900000.0
2007-04-25 14:15:00,1.52956,1.52956,1.52889,1.529,242500000.0
2007-04-25 14:16:00,1.52899,1.5292,1.52896,1.52916,127200001.0
2007-04-25 14:17:00,1.52913,1.52926,1.5291,1.52922,187600000.0
2007-04-25 14:18:00,1.52907,1.52929,1.52896,1.52929,276900000.0
2007-04-25 14:19:00,1.52907,1.52917,1.52867,1.52875,411700000.0
2007-04-25 14:20:00,1.52888,1.52915,1.52852,1.52852,250300000.0
2007-04-25 14:21:00,1.52844,1.52877,1.52842,1.52842,357600000.0
2007-04-25 14:22:00,1.52846,1.52854,1.52829,1.52829,499600000.0
2007-04-25 14:23:00,1.52844,1.5286,1.52812,1.52822,487900001.0
2007-04-25 14:24:00,1.52805,1.5282,1.52787,1.52803,331700001.0
2007-04-25 14:25:00,1.52775,1.52798,1.52754,1.52767,265800000.0
2007-04-25 14:26:00,1.52773,1.52798,1.52773,1.52792,405900000.0
2007-04-25 14:27:00,1.52802,1.52808,1.52786,1.52787,186400000.0
2007-04-25 14:28:00,1.52798,1.52818,1.52778,1.52808,501100000.0
2007-04-25 14:29:00,1.52809,1.52821,1.52787,1.52788,615700003.0
2007-04-25 14:30:00,1.52765,1.52815,1.52672,1.52719,628600001.0
2007-04-25 14:31:00,1.52747,1.52844,1.52729,1.52769,515500001.0
2007-04-25 14:32:00,1.52765,1.52782,1.52722,1.52742,303500000.0
2007-04-25 14:33:00,1.52747,1.52809,1.5274,1.52809,198200000.0
2007-04-25 14:34:00,1.52811,1.5285,1.52805,1.52826,151000000.0
2007-04-25 14:35:00,1.52827,1.52845,1.52821,1.52836,222600000.0
2007-04-25 14:36:00,1.52831,1.5285,1.52784,1.52784,217500000.0
2007-04-25 14:37:00,1.52775,1.52775,1.52709,1.52744,217400000.0
2007-04-25 14:38:00,1.52742,1.5275,1.5272,1.52736,155400000.0
2007-04-25 14:39:00,1.52729,1.52734,1.52665,1.52684,163800000.0
2007-04-25 14:40:00,1.52695,1.52695,1.52642,1.5266,269200000.0
2007-04-25 14:41:00,1.52684,1.52708,1.52635,1.52677,328500001.0
2007-04-25 14:42:00,1.52693,1.52727,1.52692,1.52722,112200001.0
2007-04-25 14:43:00,1.5272,1.52748,1.5272,1.52729,126400001.0
2007-04-25 14:44:00,1.52714,1.52723,1.52681,1.52721,450000001.0
2007-04-25 14:45:00,1.52715,1.52715,1.5267,1.52688,306800001.0
2007-04-25 14:46:00,1.52683,1.52703,1.52651,1.52651,309800000.0
2007-04-25 14:47:00,1.52649,1.52661,1.52622,1.52629,284400000.0
2007-04-25 14:48:00,1.52565,1.52579,1.52497,1.52518,419000001.0
2007-04-25 14:49:00,1.52536,1.526,1.52517,1.52594,126600000.0
2007-04-25 14:50:00,1.52598,1.52618,1.52579,1.52605,327700001.0
2007-04-25 14:51:00,1.526,1.52632,1.5258,1.52632,196400000.0
2007-04-25 14:52:00,1.5263,1.52642,1.52597,1.52612,311000000.0
2007-04-25 14:53:00,1.52609,1.52632,1.52588,1.52606,385500001.0
2007-04-25 14:54:00,1.52596,1.52645,1.52596,1.52645,148100000.0
2007-04-25 14:55:00,1.52651,1.52662,1.52639,1.5264,275700000.0
2007-04-25 14:56:00,1.52635,1.52655,1.52624,1.52627,370000001.0
2007-04-25 14:57:00,1.52627,1.52665,1.52622,1.52632,376300002.0
2007-04-25 14:58:00,1.52652,1.52658,1.52633,1.52636,356000001.0
2007-04-25 14:59:00,1.52635,1.52635,1.52592,1.52624,246600000.0
2007-04-25 15:00:00,1.5262,1.52634,1.52593,1.52595,595400001.0
2007-04-25 15:01:00,1.5259,1.5259,1.5253,1.52556,342000002.0
2007-04-25 15:02:00,1.52549,1.5258,1.5254,1.52559,522600002.0
2007-04-25 15:03:00,1.52565,1.52578,1.52552,1.52578,429100000.0
2007-04-25 15:04:00,1.52571,1.52596,1.52562,1.52579,441700000.0
2007-04-25 15:05:00,1.52568,1.5259,1.52548,1.52555,360700000.0
2007-04-25 15:06:00,1.52571,1.52607,1.52571,1.52592,303500001.0
2007-04-25 15:07:00,1.52594,1.52609,1.52573,1.52606,313500000.0
2007-04-25 15:08:00,1.52601,1.52622,1.52594,1.52602,407900000.0
2007-04-25 15:09:00,1.52595,1.52642,1.52595,1.52638,510200001.0
2007-04-25 15:10:00,1.52634,1.52638,1.52611,1.52618,513900002.0
2007-04-25 15:11:00,1.52616,1.52626,1.526,1.52609,449400000.0
2007-04-25 15:12:00,1.52611,1.52615,1.5259,1.52592,407000002.0
2007-04-25 15:13:00,1.5259,1.52607,1.52588,1.52603,441100001.0
2007-04-25 15:14:00,1.52604,1.52619,1.52571,1.52619,426200000.0
2007-04-25 15:15:00,1.52613,1.52613,1.52571,1.52596,406900000.0
2007-04-25 15:16:00,1.52602,1.52618,1.52585,1.5259,493500000.0
2007-04-25 15:17:00,1.526,1.52618,1.52586,1.52597,338800002.0
2007-04-25 15:18:00,1.52594,1.52622,1.52593,1.52598,243300001.0
2007-04-25 15:19:00,1.52611,1.52652,1.52611,1.52645,531900003.0
2007-04-25 15:20:00,1.52644,1.52662,1.52634,1.52656,435900000.0
2007-04-25 15:21:00,1.52659,1.52663,1.52633,1.52635,708500001.0
2007-04-25 15:22:00,1.52644,1.52658,1.52638,1.52643,537600002.0
2007-04-25 15:23:00,1.52639,1.52661,1.52637,1.52653,435300001.0
2007-04-25 15:24:00,1.52666,1.52686,1.52657,1.52677,542300000.0
2007-04-25 15:25:00,1.52674,1.5269,1.52643,1.52651,591900000.0
2007-04-25 15:26:00,1.5267,1.52677,1.52659,1.52673,43400000.0
2007-04-25 15:27:00,1.5265,1.52673,1.52624,1.52628,631300002.0
2007-04-25 15:28:00,1.52617,1.52627,1.52593,1.52627,655600000.0
2007-04-25 15:29:00,1.52626,1.52644,1.52612,1.52623,591800000.0
2007-04-25 15:30:00,1.52605,1.52627,1.5259,1.526,646500002.0
2007-04-25 15:31:00,1.52611,1.52628,1.52591,1.52601,483300001.0
2007-04-25 15:32:00,1.52609,1.52623,1.52596,1.52596,460000001.0
2007-04-25 15:33:00,1.52597,1.52602,1.52579,1.52584,453700001.0
2007-04-25 15:34:00,1.52594,1.52603,1.52546,1.52555,383500003.0
2007-04-25 15:35:00,1.52576,1.52583,1.5252,1.52531,614100001.0
2007-04-25 15:36:00,1.52546,1.52569,1.52536,1.52539,396700001.0
2007-04-25 15:37:00,1.52548,1.52563,1.5254,1.52546,324500000.0
2007-04-25 15:38:00,1.52547,1.52559,1.52535,1.52541,364900000.0
2007-04-25 15:39:00,1.52542,1.52548,1.52519,1.52532,416000000.0
2007-04-25 15:40:00,1.52543,1.52565,1.52537,1.52552,423300000.0
2007-04-25 15:41:00,1.5256,1.52563,1.52531,1.52558,347400000.0
2007-04-25 15:42:00,1.52556,1.52563,1.52555,1.52559,174500000.0
2007-04-25 15:43:00,1.52551,1.52567,1.52526,1.52553,420100001.0
2007-04-25 15:44:00,1.52564,1.52579,1.52549,1.52565,357100003.0
2007-04-25 15:45:00,1.52574,1.52595,1.52554,1.52577,565500000.0
2007-04-25 15:46:00,1.52563,1.52569,1.52529,1.52529,572400002.0
2007-04-25 15:47:00,1.52525,1.52546,1.52503,1.52541,239400001.0
2007-04-25 15:48:00,1.52525,1.52536,1.52489,1.52504,217800000.0
2007-04-25 15:49:00,1.52515,1.52537,1.52502,1.52517,370700001.0
2007-04-25 15:50:00,1.52522,1.52542,1.52513,1.5254,393800000.0
2007-04-25 15:51:00,1.52529,1.52547,1.52503,1.52534,535700000.0
2007-04-25 15:52:00,1.5254,1.52548,1.52518,1.52545,396300001.0
2007-04-25 15:53:00,1.52542,1.52561,1.52524,1.52536,396600000.0
2007-04-25 15:54:00,1.52548,1.52585,1.52547,1.52585,344200000.0
2007-04-25 15:55:00,1.52586,1.52628,1.52586,1.52602,415900002.0
2007-04-25 15:56:00,1.52603,1.52615,1.52585,1.52597,458600001.0
2007-04-25 15:57:00,1.52599,1.52603,1.52579,1.5258,380800001.0
2007-04-25 15:58:00,1.52575,1.5259,1.52548,1.52548,458700000.0
2007-04-25 15:59:00,1.52543,1.52572,1.52524,1.52572,557200001.0
2007-04-25 16:00:00,1.5256,1.52658,1.5256,1.52642,452800001.0
2007-04-25 16:01:00,1.52636,1.52669,1.52625,1.5265,443900001.0
2007-04-25 16:02:00,1.52645,1.52653,1.52595,1.52595,509600000.0
2007-04-25 16:03:00,1.52571,1.52571,1.52504,1.52504,422500000.0
2007-04-25 16:04:00,1.52473,1.52538,1.52464,1.52538,432800000.0
2007-04-25 16:05:00,1.52527,1.52536,1.5245,1.52496,314100001.0
2007-04-25 16:06:00,1.52493,1.52515,1.52476,1.52489,204800000.0
2007-04-25 16:07:00,1.52497,1.5254,1.52459,1.52464,222500000.0
2007-04-25 16:08:00,1.52467,1.52508,1.52467,1.52469,162900000.0
2007-04-25 16:09:00,1.52484,1.52517,1.52472,1.5249,363200000.0
2007-04-25 16:10:00,1.52482,1.52494,1.5245,1.52474,429100002.0
2007-04-25 16:11:00,1.52452,1.52463,1.52401,1.52424,593700000.0
2007-04-25 16:12:00,1.52409,1.52421,1.52356,1.52381,446500002.0
2007-04-25 16:13:00,1.52397,1.52446,1.52356,1.52413,459800001.0
2007-04-25 16:14:00,1.52435,1.52496,1.52435,1.52491,510000000.0
2007-04-25 16:15:00,1.52478,1.52491,1.5245,1.52478,658200000.0
2007-04-25 16:16:00,1.52468,1.52498,1.52458,1.52458,474500000.0
2007-04-25 16:17:00,1.52452,1.5248,1.52427,1.52454,535300000.0
2007-04-25 16:18:00,1.52436,1.52453,1.52387,1.52446,809100003.0
2007-04-25 16:19:00,1.52449,1.52449,1.52398,1.52406,681500001.0
2007-04-25 16:20:00,1.52394,1.52444,1.52354,1.52361,695100002.0
2007-04-25 16:21:00,1.52344,1.52383,1.52336,1.5238,498200001.0
2007-04-25 16:22:00,1.52385,1.52412,1.52375,1.52384,442700000.0
2007-04-25 16:23:00,1.52382,1.52412,1.52382,1.52395,486700002.0
2007-04-25 16:24:00,1.52407,1.5244,1.52398,1.5241,503100002.0
2007-04-25 16:25:00,1.52411,1.52465,1.52411,1.52462,596600000.0
2007-04-25 16:26:00,1.52477,1.52497,1.52469,1.52486,499100000.0
2007-04-25 16:27:00,1.5248,1.52503,1.52465,1.52487,428500001.0
2007-04-25 16:28:00,1.5248,1.52517,1.52473,1.52474,608600001.0
2007-04-25 16:29:00,1.52479,1.52498,1.52473,1.52475,429200000.0
2007-04-25 16:30:00,1.5247,1.5248,1.52423,1.52471,451100000.0
2007-04-25 16:31:00,1.52463,1.52486,1.52448,1.52478,472600002.0
2007-04-25 16:32:00,1.52467,1.52497,1.52462,1.52494,592000000.0
2007-04-25 16:33:00,1.52506,1.52517,1.52485,1.52489,521600002.0
2007-04-25 16:34:00,1.52513,1.52536,1.52505,1.52522,396700000.0
2007-04-25 16:35:00,1.52515,1.52529,1.52506,1.52509,378600000.0
2007-04-25 16:36:00,1.52489,1.52503,1.52465,1.52481,501200001.0
2007-04-25 16:37:00,1.52489,1.52496,1.5245,1.5245,597500001.0
2007-04-25 16:38:00,1.52465,1.52465,1.52429,1.52455,747100003.0
2007-04-25 16:39:00,1.52455,1.5246,1.52416,1.52431,620900005.0
2007-04-25 16:40:00,1.52444,1.52473,1.52441,1.52449,418600002.0
2007-04-25 16:41:00,1.52438,1.52469,1.52438,1.52465,359100001.0
2007-04-25 16:42:00,1.52484,1.52513,1.52479,1.52494,507300002.0
2007-04-25 16:43:00,1.52501,1.52503,1.52474,1.52496,516500003.0
2007-04-25 16:44:00,1.52495,1.52522,1.5249,1.52517,503400001.0
2007-04-25 16:45:00,1.52508,1.52522,1.52494,1.52511,556900001.0
2007-04-25 16:46:00,1.52519,1.52534,1.52509,1.5252,385900001.0
2007-04-25 16:47:00,1.52524,1.52535,1.52506,1.52527,549000000.0
2007-04-25 16:48:00,1.52523,1.52566,1.52518,1.52533,570200001.0
2007-04-25 16:49:00,1.52529,1.52548,1.52517,1.52533,456800000.0
2007-04-25 16:50:00,1.52518,1.52543,1.52513,1.52515,365500000.0
2007-04-25 16:51:00,1.52512,1.5253,1.52503,1.52528,387800001.0
2007-04-25 16:52:00,1.52528,1.52538,1.52508,1.52525,283300001.0
2007-04-25 16:53:00,1.52522,1.52526,1.52497,1.52517,621500000.0
2007-04-25 16:54:00,1.52516,1.5254,1.52503,1.52527,507600000.0
2007-04-25 16:55:00,1.52527,1.52538,1.52501,1.52518,534800000.0
2007-04-25 16:56:00,1.52512,1.52515,1.5248,1.5248,248300000.0
2007-04-25 16:57:00,1.52465,1.5249,1.52437,1.52473,503100001.0
2007-04-25 16:58:00,1.52515,1.52566,1.52508,1.52537,575300000.0
2007-04-25 16:59:00,1.52535,1.52535,1.5246,1.52472,564200001.0
2007-04-25 17:00:00,1.52453,1.5249,1.5243,1.52445,871000000.0
2007-04-25 17:01:00,1.52458,1.52485,1.5245,1.52462,492100002.0
2007-04-25 17:02:00,1.52454,1.52454,1.52396,1.52419,371000001.0
2007-04-25 17:03:00,1.52409,1.52431,1.52401,1.52419,455800001.0
2007-04-25 17:04:00,1.52421,1.52438,1.52404,1.52431,499100001.0
2007-04-25 17:05:00,1.52434,1.52445,1.52403,1.52414,461700000.0
2007-04-25 17:06:00,1.52397,1.52414,1.52391,1.524,335200000.0
2007-04-25 17:07:00,1.52395,1.52407,1.52383,1.52397,309400000.0
2007-04-25 17:08:00,1.52388,1.52411,1.52355,1.52355,480400001.0
2007-04-25 17:09:00,1.52375,1.52375,1.52327,1.52356,596600002.0
2007-04-25 17:10:00,1.52363,1.52389,1.52358,1.52387,352000000.0
2007-04-25 17:11:00,1.52388,1.524,1.52372,1.52386,491600002.0
2007-04-25 17:12:00,1.52375,1.52375,1.52299,1.52301,331300000.0
2007-04-25 17:13:00,1.52296,1.52316,1.52258,1.5229,328000000.0
2007-04-25 17:14:00,1.52298,1.52319,1.52281,1.52303,591700002.0
2007-04-25 17:15:00,1.52293,1.52293,1.52232,1.52239,579100001.0
2007-04-25 17:16:00,1.5221,1.52213,1.5214,1.5219,459900000.0
2007-04-25 17:17:00,1.52204,1.52252,1.52204,1.52252,361500001.0
2007-04-25 17:18:00,1.52264,1.5227,1.52228,1.52245,658000001.0
2007-04-25 17:19:00,1.52239,1.52242,1.5222,1.52229,312800000.0
2007-04-25 17:20:00,1.52224,1.52255,1.52219,1.52233,379100000.0
2007-04-25 17:21:00,1.52233,1.52265,1.52233,1.5225,491600000.0
2007-04-25 17:22:00,1.52251,1.52277,1.52235,1.52275,495300001.0
2007-04-25 17:23:00,1.52267,1.5228,1.52239,1.52258,511100001.0
2007-04-25 17:24:00,1.52278,1.52299,1.52264,1.52264,524400000.0
2007-04-25 17:25:00,1.52285,1.52287,1.52261,1.52279,406300000.0
2007-04-25 17:26:00,1.52258,1.52258,1.52215,1.52221,514400001.0
2007-04-25 17:27:00,1.52191,1.52228,1.52178,1.52178,519000001.0
2007-04-25 17:28:00,1.52187,1.52221,1.52184,1.52207,543000000.0
2007-04-25 17:29:00,1.52207,1.52219,1.52178,1.52197,662500003.0
2007-04-25 17:30:00,1.52194,1.52227,1.52192,1.52223,547400001.0
2007-04-25 17:31:00,1.52232,1.52232,1.52185,1.52195,702500002.0
2007-04-25 17:32:00,1.52189,1.52205,1.52179,1.5219,489900000.0
2007-04-25 17:33:00,1.52187,1.52199,1.52167,1.52186,491100001.0
2007-04-25 17:34:00,1.52193,1.52211,1.52176,1.52207,362000000.0
2007-04-25 17:35:00,1.522,1.52215,1.52183,1.52202,423200000.0
2007-04-25 17:36:00,1.52203,1.52227,1.52186,1.522,508400001.0
2007-04-25 17:37:00,1.52227,1.52266,1.52214,1.52223,391700002.0
2007-04-25 17:38:00,1.52207,1.52248,1.52202,1.52227,377800001.0
2007-04-25 17:39:00,1.52233,1.52266,1.52233,1.52249,489100000.0
2007-04-25 17:40:00,1.52253,1.52266,1.52248,1.52266,342600001.0
2007-04-25 17:41:00,1.52263,1.5228,1.52249,1.52269,421300001.0
2007-04-25 17:42:00,1.52289,1.52308,1.52269,1.52294,363000002.0
2007-04-25 17:43:00,1.52276,1.52284,1.52247,1.52265,359300001.0
2007-04-25 17:44:00,1.52243,1.52253,1.52202,1.52223,424600000.0
2007-04-25 17:45:00,1.52216,1.52251,1.52192,1.52244,556400000.0
2007-04-25 17:46:00,1.52252,1.52269,1.52238,1.52238,454700000.0
2007-04-25 17:47:00,1.52236,1.52253,1.52228,1.52244,438300000.0
2007-04-25 17:48:00,1.52243,1.52255,1.52216,1.52216,352900000.0
2007-04-25 17:49:00,1.52188,1.52195,1.52144,1.5216,400400003.0
2007-04-25 17:50:00,1.52172,1.52197,1.52149,1.52158,489700000.0
2007-04-25 17:51:00,1.52147,1.52176,1.52142,1.52142,502300001.0
2007-04-25 17:52:00,1.52152,1.5218,1.52152,1.52169,538000000.0
2007-04-25 17:53:00,1.52191,1.52209,1.52167,1.52175,480800000.0
2007-04-25 17:54:00,1.52171,1.52171,1.52147,1.5215,405500000.0
2007-04-25 17:55:00,1.52178,1.52201,1.52155,1.52192,384700001.0
2007-04-25 17:56:00,1.52202,1.52202,1.52154,1.52164,419400002.0
2007-04-25 17:57:00,1.52163,1.52163,1.52112,1.52125,642900002.0
2007-04-25 17:58:00,1.52115,1.52149,1.52101,1.52107,666700000.0
2007-04-25 17:59:00,1.5208,1.52102,1.52057,1.52075,278000000.0
2007-04-25 18:00:00,1.52077,1.52084,1.52026,1.52048,670100001.0
2007-04-25 18:01:00,1.52022,1.52069,1.52018,1.52069,766400001.0
2007-04-25 18:02:00,1.52041,1.52062,1.52035,1.52062,537400001.0
2007-04-25 18:03:00,1.5208,1.52118,1.5208,1.52103,334000000.0
2007-04-25 18:04:00,1.52099,1.52105,1.52073,1.5208,520800001.0
2007-04-25 18:05:00,1.52066,1.52092,1.52058,1.52073,504400001.0
2007-04-25 18:06:00,1.52084,1.52101,1.52066,1.52071,336400000.0
2007-04-25 18:07:00,1.52074,1.52098,1.52068,1.52084,532500000.0
2007-04-25 18:08:00,1.52083,1.5209,1.52066,1.52069,456200000.0
2007-04-25 18:09:00,1.52072,1.52084,1.52044,1.5205,426800000.0
2007-04-25 18:10:00,1.52068,1.52084,1.52048,1.52059,485800001.0
2007-04-25 18:11:00,1.5206,1.5209,1.52059,1.5209,334600000.0
2007-04-25 18:12:00,1.52094,1.521,1.52078,1.52096,396800000.0
2007-04-25 18:13:00,1.52095,1.52107,1.52091,1.52101,305800002.0
2007-04-25 18:14:00,1.52107,1.52118,1.52094,1.52113,558000000.0
2007-04-25 18:15:00,1.52089,1.52112,1.52081,1.52085,469000000.0
2007-04-25 18:16:00,1.52092,1.52121,1.52092,1.52117,365700000.0
2007-04-25 18:17:00,1.5211,1.52137,1.52102,1.52118,474500000.0
2007-04-25 18:18:00,1.52113,1.52119,1.52101,1.52118,525800003.0
2007-04-25 18:19:00,1.52107,1.52119,1.52091,1.52119,474700001.0
2007-04-25 18:20:00,1.52108,1.52133,1.52085,1.5209,396600001.0
2007-04-25 18:21:00,1.52087,1.52122,1.52083,1.52106,390500001.0
2007-04-25 18:22:00,1.52121,1.52122,1.52089,1.52097,424500000.0
2007-04-25 18:23:00,1.52092,1.52117,1.52089,1.52104,409300003.0
2007-04-25 18:24:00,1.52103,1.52111,1.52094,1.52094,267500000.0
2007-04-25 18:25:00,1.52096,1.52109,1.52089,1.52089,407400001.0
2007-04-25 18:26:00,1.5208,1.52095,1.52077,1.52087,285500001.0
2007-04-25 18:27:00,1.5209,1.52117,1.52086,1.52108,413300000.0
2007-04-25 18:28:00,1.52117,1.52133,1.52092,1.521,362800000.0
2007-04-25 18:29:00,1.5211,1.52138,1.5211,1.52118,727600002.0
2007-04-25 18:30:00,1.52125,1.52138,1.52112,1.52121,433400000.0
2007-04-25 18:31:00,1.52123,1.52142,1.5211,1.52132,500600002.0
2007-04-25 18:32:00,1.52131,1.52143,1.52123,1.52125,388000000.0
2007-04-25 18:33:00,1.52138,1.52154,1.52125,1.52128,518500000.0
2007-04-25 18:34:00,1.52152,1.52169,1.52149,1.52156,433100000.0
2007-04-25 18:35:00,1.52153,1.52191,1.52152,1.52171,286600001.0
2007-04-25 18:36:00,1.52164,1.52172,1.52149,1.52159,379500000.0
2007-04-25 18:37:00,1.52156,1.52159,1.52134,1.52134,319200000.0
2007-04-25 18:38:00,1.52127,1.52137,1.52116,1.52136,322800000.0
2007-04-25 18:39:00,1.5212,1.52137,1.52113,1.52118,281300001.0
2007-04-25 18:40:00,1.52116,1.52147,1.5211,1.52131,514900003.0
2007-04-25 18:41:00,1.52126,1.5217,1.52126,1.52149,253900001.0
2007-04-25 18:42:00,1.52147,1.52163,1.52129,1.52135,558300002.0
2007-04-25 18:43:00,1.52124,1.5214,1.52109,1.52134,615700002.0
2007-04-25 18:44:00,1.52143,1.52145,1.52108,1.52143,426800000.0
2007-04-25 18:45:00,1.52155,1.52172,1.5214,1.5214,317800001.0
2007-04-25 18:46:00,1.5214,1.5217,1.5214,1.52144,456200000.0
2007-04-25 18:47:00,1.52141,1.52165,1.52134,1.5214,436200001.0
2007-04-25 18:48:00,1.5213,1.52154,1.52124,1.52132,549500001.0
2007-04-25 18:49:00,1.5213,1.52154,1.52126,1.52143,384700002.0
2007-04-25 18:50:00,1.52145,1.52152,1.52127,1.52139,286500000.0
2007-04-25 18:51:00,1.52139,1.52162,1.52139,1.52158,242800002.0
2007-04-25 18:52:00,1.52145,1.52168,1.52133,1.52153,321700000.0
2007-04-25 18:53:00,1.52153,1.52167,1.52123,1.52147,598000001.0
2007-04-25 18:54:00,1.52146,1.52146,1.52103,1.52108,566100000.0
2007-04-25 18:55:00,1.52101,1.52118,1.52071,1.52104,605400000.0
2007-04-25 18:56:00,1.52087,1.52116,1.52057,1.52116,624300001.0
2007-04-25 18:57:00,1.52118,1.5215,1.52112,1.5215,690800001.0
2007-04-25 18:58:00,1.52129,1.52142,1.52107,1.52118,352500000.0
2007-04-25 18:59:00,1.52113,1.52136,1.52105,1.52123,466100001.0
2007-04-25 19:00:00,1.52116,1.52132,1.52113,1.52122,313800000.0
2007-04-25 19:01:00,1.52106,1.5213,1.5209,1.52099,461900000.0
2007-04-25 19:02:00,1.52103,1.52127,1.52085,1.52102,552800001.0
2007-04-25 19:03:00,1.52104,1.52137,1.52091,1.52109,576800001.0
2007-04-25 19:04:00,1.52128,1.52139,1.52104,1.52134,584700001.0
2007-04-25 19:05:00,1.52124,1.52124,1.52091,1.52093,785500002.0
2007-04-25 19:06:00,1.52098,1.52141,1.52095,1.52131,432400000.0
2007-04-25 19:07:00,1.52113,1.52132,1.52099,1.5213,558400000.0
2007-04-25 19:08:00,1.52117,1.52141,1.52096,1.52109,629800000.0
2007-04-25 19:09:00,1.52121,1.52128,1.52102,1.52128,497900000.0
2007-04-25 19:10:00,1.52114,1.52139,1.52111,1.52119,523200004.0
2007-04-25 19:11:00,1.52129,1.52149,1.52119,1.52135,391600000.0
2007-04-25 19:12:00,1.52138,1.52152,1.52131,1.52142,551000001.0
2007-04-25 19:13:00,1.52132,1.52164,1.52123,1.52129,666700000.0
2007-04-25 19:14:00,1.52116,1.52138,1.52106,1.52118,658000000.0
2007-04-25 19:15:00,1.52109,1.52132,1.52105,1.52116,481400000.0
2007-04-25 19:16:00,1.52115,1.52142,1.52105,1.52127,292800000.0
2007-04-25 19:17:00,1.52103,1.52134,1.5206,1.52083,483800000.0
2007-04-25 19:18:00,1.52074,1.52103,1.52063,1.52083,492300000.0
2007-04-25 19:19:00,1.52074,1.52101,1.52062,1.52066,299100000.0
2007-04-25 19:20:00,1.52087,1.52105,1.52076,1.52085,509000001.0
2007-04-25 19:21:00,1.52085,1.52102,1.52073,1.5208,364800002.0
2007-04-25 19:22:00,1.521,1.5212,1.52086,1.52104,320500000.0
2007-04-25 19:23:00,1.52119,1.52134,1.52103,1.52109,414800000.0
2007-04-25 19:24:00,1.52112,1.52139,1.52112,1.52124,513000000.0
2007-04-25 19:25:00,1.52119,1.5214,1.52117,1.52117,637200000.0
2007-04-25 19:26:00,1.52131,1.52137,1.52117,1.52127,220400000.0
2007-04-25 19:27:00,1.52129,1.52166,1.5212,1.52145,294200000.0
2007-04-25 19:28:00,1.52141,1.52164,1.5213,1.52148,314100001.0
2007-04-25 19:29:00,1.52137,1.52142,1.5211,1.5212,443000001.0
2007-04-25 19:30:00,1.52129,1.52168,1.52129,1.52151,409300000.0
2007-04-25 19:31:00,1.52135,1.52138,1.52095,1.52095,554300001.0
2007-04-25 19:32:00,1.52094,1.52114,1.52086,1.52113,351300001.0
2007-04-25 19:33:00,1.52113,1.52135,1.52109,1.52112,342900000.0
2007-04-25 19:34:00,1.52107,1.52134,1.521,1.5211,559300001.0
2007-04-25 19:35:00,1.52103,1.52122,1.52089,1.52097,478400001.0
2007-04-25 19:36:00,1.52099,1.52118,1.52087,1.52091,240900001.0
2007-04-25 19:37:00,1.52092,1.52095,1.52075,1.52089,312900000.0
2007-04-25 19:38:00,1.52093,1.52108,1.52071,1.52076,469200000.0
2007-04-25 19:39:00,1.52037,1.52055,1.52034,1.52049,362600004.0
2007-04-25 19:40:00,1.52044,1.52068,1.52041,1.52055,333900002.0
2007-04-25 19:41:00,1.52042,1.52063,1.52029,1.5204,190300000.0
2007-04-25 19:42:00,1.52046,1.52065,1.52043,1.52059,271800000.0
2007-04-25 19:43:00,1.52047,1.52062,1.52024,1.52041,345500000.0
2007-04-25 19:44:00,1.52042,1.52062,1.52035,1.52038,297500000.0
2007-04-25 19:45:00,1.52041,1.52055,1.52041,1.52047,128400001.0
2007-04-25 19:46:00,1.52059,1.52069,1.52051,1.52053,238500001.0
2007-04-25 19:47:00,1.52051,1.52051,1.52027,1.52034,388400001.0
2007-04-25 19:48:00,1.52026,1.52051,1.52014,1.52036,236700000.0
2007-04-25 19:49:00,1.52045,1.52057,1.52019,1.52037,515700001.0
2007-04-25 19:50:00,1.52033,1.52053,1.52023,1.52041,525600003.0
2007-04-25 19:51:00,1.5204,1.52047,1.5203,1.52037,377500000.0
2007-04-25 19:52:00,1.52039,1.52055,1.52033,1.52046,453500001.0
2007-04-25 19:53:00,1.52062,1.52068,1.52025,1.52068,686700002.0
2007-04-25 19:54:00,1.52047,1.52076,1.52047,1.52073,287100000.0
2007-04-25 19:55:00,1.52067,1.52067,1.52032,1.52043,382000000.0
2007-04-25 19:56:00,1.52042,1.52064,1.52037,1.52042,472400002.0
2007-04-25 19:57:00,1.52047,1.52062,1.5204,1.52047,251100002.0
2007-04-25 19:58:00,1.52051,1.52075,1.52032,1.52035,473800001.0
2007-04-25 19:59:00,1.52048,1.5206,1.52034,1.52055,374000001.0
2007-04-25 20:00:00,1.52051,1.52083,1.52044,1.52044,469500000.0
2007-04-25 20:01:00,1.52069,1.52086,1.52057,1.52063,710200001.0
2007-04-25 20:02:00,1.52051,1.52068,1.5203,1.52031,547900000.0
2007-04-25 20:03:00,1.52023,1.52043,1.52007,1.52013,685700000.0
2007-04-25 20:04:00,1.52018,1.52039,1.52009,1.52026,440000003.0
2007-04-25 20:05:00,1.52028,1.52029,1.52004,1.52013,416900001.0
2007-04-25 20:06:00,1.52008,1.5203,1.51979,1.52028,544600001.0
2007-04-25 20:07:00,1.52012,1.52037,1.52004,1.52037,434400001.0
2007-04-25 20:08:00,1.52027,1.52042,1.52005,1.52026,577900000.0
2007-04-25 20:09:00,1.52025,1.52044,1.52013,1.52019,659400000.0
2007-04-25 20:10:00,1.52026,1.52059,1.52003,1.52028,671500002.0
2007-04-25 20:11:00,1.52008,1.52031,1.51999,1.52006,734900001.0
2007-04-25 20:12:00,1.52013,1.52054,1.52011,1.52039,707300005.0
2007-04-25 20:13:00,1.52031,1.52053,1.52012,1.52013,419600001.0
2007-04-25 20:14:00,1.52019,1.52055,1.52015,1.52015,409500000.0
2007-04-25 20:15:00,1.52011,1.52037,1.52008,1.52033,378200001.0
2007-04-25 20:16:00,1.52025,1.52049,1.52017,1.52035,213000002.0
2007-04-25 20:17:00,1.52054,1.52069,1.52046,1.52053,350900000.0
2007-04-25 20:18:00,1.52057,1.52065,1.52029,1.52034,613700001.0
2007-04-25 20:19:00,1.52037,1.52055,1.52028,1.52039,315700000.0
2007-04-25 20:20:00,1.5205,1.5205,1.52019,1.52026,368700001.0
2007-04-25 20:21:00,1.5205,1.52059,1.52042,1.52042,28800000.0
2007-04-25 20:22:00,1.5205,1.52088,1.5205,1.52076,183100000.0
2007-04-25 20:23:00,1.52083,1.52096,1.52071,1.52083,382000000.0
2007-04-25 20:24:00,1.52084,1.52098,1.52078,1.52078,231600001.0
2007-04-25 20:25:00,1.52075,1.5209,1.52067,1.52077,300400001.0
2007-04-25 20:26:00,1.52074,1.52088,1.52065,1.52077,378200000.0
2007-04-25 20:27:00,1.52081,1.52107,1.52073,1.52084,449400000.0
2007-04-25 20:28:00,1.521,1.52118,1.5209,1.52095,258100001.0
2007-04-25 20:29:00,1.52105,1.52116,1.52085,1.52108,525300000.0
2007-04-25 20:30:00,1.52107,1.52131,1.52106,1.52115,220700000.0
2007-04-25 20:31:00,1.5212,1.52131,1.52115,1.52131,255300000.0
2007-04-25 20:32:00,1.52115,1.52121,1.52092,1.52106,140800000.0
2007-04-25 20:33:00,1.52105,1.52107,1.52079,1.52107,284800001.0
2007-04-25 20:34:00,1.52089,1.52098,1.52073,1.52088,390500000.0
2007-04-25 20:35:00,1.52084,1.52098,1.5208,1.52089,277600000.0
2007-04-25 20:36:00,1.5209,1.52101,1.52073,1.52095,389500000.0
2007-04-25 20:37:00,1.52109,1.52109,1.52084,1.52095,371200000.0
2007-04-25 20:38:00,1.52072,1.52095,1.52072,1.52081,280000001.0
2007-04-25 20:39:00,1.52086,1.52099,1.52069,1.52084,463600001.0
2007-04-25 20:40:00,1.52091,1.52115,1.52082,1.52106,321000001.0
2007-04-25 20:41:00,1.52107,1.52109,1.52076,1.52085,433000000.0
2007-04-25 20:42:00,1.52077,1.52102,1.52076,1.52098,202700000.0
2007-04-25 20:43:00,1.52106,1.52106,1.52089,1.52091,174300000.0
2007-04-25 20:44:00,1.52109,1.52109,1.52077,1.52102,258100001.0
2007-04-25 20:45:00,1.52077,1.52089,1.52074,1.52088,516600000.0
2007-04-25 20:46:00,1.52092,1.5211,1.52087,1.5211,217400000.0
2007-04-25 20:47:00,1.52112,1.52119,1.52098,1.52102,348500001.0
2007-04-25 20:48:00,1.521,1.521,1.52073,1.52084,366500001.0
2007-04-25 20:49:00,1.52081,1.52102,1.52081,1.5209,429700000.0
2007-04-25 20:50:00,1.52073,1.52099,1.52069,1.52069,254900000.0
2007-04-25 20:51:00,1.52066,1.52095,1.52066,1.52071,250800001.0
2007-04-25 20:52:00,1.52064,1.52068,1.52047,1.5206,191600002.0
2007-04-25 20:53:00,1.52046,1.52062,1.52026,1.5205,209700000.0
2007-04-25 20:54:00,1.52051,1.52068,1.5204,1.52068,103600001.0
2007-04-25 20:55:00,1.52065,1.52072,1.52048,1.52048,329000000.0
2007-04-25 20:56:00,1.52052,1.52075,1.52043,1.5206,111300000.0
2007-04-25 20:57:00,1.52064,1.52085,1.52057,1.52069,406400002.0
2007-04-25 20:58:00,1.52061,1.52082,1.52056,1.52056,275300000.0
2007-04-25 20:59:00,1.52074,1.52107,1.52069,1.52093,127900000.0
2007-04-25 21:00:00,1.52069,1.52073,1.52025,1.52025,334100002.0
2007-04-25 21:01:00,1.52036,1.52049,1.52025,1.52028,205800000.0
2007-04-25 21:02:00,1.52027,1.52027,1.52009,1.52019,74700000.0
2007-04-25 21:03:00,1.52026,1.52045,1.52025,1.52031,39000000.0
2007-04-25 21:04:00,1.52015,1.52034,1.51999,1.52003,313800000.0
2007-04-25 21:05:00,1.52013,1.52046,1.52008,1.52008,466200002.0
2007-04-25 21:06:00,1.51994,1.52018,1.51977,1.51983,255700003.0
2007-04-25 21:07:00,1.51985,1.51999,1.51974,1.51989,217700001.0
2007-04-25 21:08:00,1.51993,1.52008,1.51965,1.51994,41600000.0
2007-04-25 21:09:00,1.51991,1.5201,1.51989,1.51994,43300000.0
2007-04-25 21:10:00,1.51993,1.52015,1.51987,1.51995,253400000.0
2007-04-25 21:11:00,1.51996,1.51999,1.51967,1.51967,31600000.0
2007-04-25 21:12:00,1.51965,1.51968,1.51924,1.51931,216900000.0
2007-04-25 21:13:00,1.51918,1.51941,1.51918,1.51941,263700001.0
2007-04-25 21:14:00,1.51953,1.51973,1.51952,1.51956,213900000.0
2007-04-25 21:15:00,1.51946,1.51961,1.51939,1.51961,337500004.0
2007-04-25 21:16:00,1.51962,1.51971,1.51957,1.51964,151400001.0
2007-04-25 21:17:00,1.51956,1.51985,1.51956,1.51981,329800000.0
2007-04-25 21:18:00,1.51981,1.51987,1.51972,1.51979,197200000.0
2007-04-25 21:19:00,1.51973,1.51996,1.51962,1.51973,141000000.0
2007-04-25 21:20:00,1.51975,1.51975,1.51948,1.51948,8200000.0
2007-04-25 21:21:00,1.51911,1.51931,1.51906,1.51924,118300000.0
2007-04-25 21:22:00,1.51926,1.51937,1.51919,1.51935,237300000.0
2007-04-25 21:23:00,1.51895,1.51906,1.51876,1.51876,76500000.0
2007-04-25 21:24:00,1.519,1.51918,1.51885,1.51885,152000000.0
2007-04-25 21:25:00,1.51899,1.51907,1.5188,1.51892,259900000.0
2007-04-25 21:26:00,1.519,1.51924,1.51898,1.51915,273800000.0
2007-04-25 21:27:00,1.5193,1.5196,1.51927,1.51954,167300000.0
2007-04-25 21:28:00,1.51975,1.51995,1.51967,1.5198,180900000.0
2007-04-25 21:29:00,1.51981,1.51998,1.51972,1.51988,306400000.0
2007-04-25 21:30:00,1.51967,1.52002,1.51967,1.52002,74400000.0
2007-04-25 21:31:00,1.5202,1.52039,1.52,1.52002,382300000.0
2007-04-25 21:32:00,1.5201,1.52012,1.51995,1.51999,323500001.0
2007-04-25 21:33:00,1.52001,1.52011,1.51983,1.52007,325100000.0
2007-04-25 21:34:00,1.52011,1.52012,1.51998,1.51998,272100000.0
2007-04-25 21:35:00,1.52001,1.52017,1.51996,1.52006,322700001.0
2007-04-25 21:36:00,1.52001,1.52007,1.51963,1.51963,332400001.0
2007-04-25 21:37:00,1.5197,1.51984,1.51954,1.5196,270900000.0
2007-04-25 21:38:00,1.51963,1.51978,1.51955,1.51971,223700000.0
2007-04-25 21:39:00,1.5195,1.51989,1.51942,1.5195,247800000.0
2007-04-25 21:40:00,1.51962,1.51969,1.51943,1.51947,178800001.0
2007-04-25 21:41:00,1.51943,1.51964,1.51927,1.51927,228400001.0
2007-04-25 21:42:00,1.51921,1.51938,1.51912,1.51912,193700000.0
2007-04-25 21:43:00,1.51924,1.51936,1.5192,1.5193,219500000.0
2007-04-25 21:44:00,1.51921,1.51922,1.51898,1.51909,172400001.0
2007-04-25 21:45:00,1.51911,1.51935,1.51898,1.51935,364600000.0
2007-04-25 21:46:00,1.51932,1.51942,1.51909,1.51921,353200002.0
2007-04-25 21:47:00,1.51934,1.51949,1.51916,1.51916,272600001.0
2007-04-25 21:48:00,1.51888,1.51919,1.51874,1.51919,434400000.0
2007-04-25 21:49:00,1.51923,1.51937,1.51913,1.51927,284200000.0
2007-04-25 21:50:00,1.51918,1.51938,1.51903,1.51905,384200000.0
2007-04-25 21:51:00,1.51913,1.51925,1.51903,1.51905,604900001.0
2007-04-25 21:52:00,1.51917,1.51917,1.51878,1.51906,320400000.0
2007-04-25 21:53:00,1.51915,1.51915,1.51893,1.51908,69200000.0
2007-04-25 21:54:00,1.51911,1.51931,1.51907,1.51916,454300001.0
2007-04-25 21:55:00,1.51917,1.51918,1.51899,1.51918,132100000.0
2007-04-25 21:56:00,1.5193,1.51932,1.5191,1.51914,88700000.0
2007-04-25 21:57:00,1.51909,1.51927,1.51907,1.51918,279600001.0
2007-04-25 21:58:00,1.51919,1.5194,1.51913,1.51916,160200000.0
2007-04-25 21:59:00,1.51909,1.5192,1.51907,1.51909,289800002.0
2007-04-25 22:00:00,1.51918,1.51935,1.51915,1.51929,82100000.0
2007-04-25 22:01:00,1.51915,1.51928,1.51902,1.51907,159200001.0
2007-04-25 22:02:00,1.51894,1.5191,1.51893,1.519,171200000.0
2007-04-25 22:03:00,1.519,1.51928,1.51893,1.51899,112700000.0
2007-04-25 22:04:00,1.51876,1.51893,1.51852,1.5188,207800000.0
2007-04-25 22:05:00,1.51888,1.51888,1.51854,1.5188,201400000.0
2007-04-25 22:06:00,1.51859,1.51884,1.51859,1.51874,116900000.0
2007-04-25 22:07:00,1.51863,1.51863,1.51828,1.51842,191800000.0
2007-04-25 22:08:00,1.51848,1.51873,1.51847,1.51873,217200002.0
2007-04-25 22:09:00,1.51864,1.5188,1.51836,1.51839,274700000.0
2007-04-25 22:10:00,1.51844,1.51877,1.51839,1.51877,166700000.0
2007-04-25 22:11:00,1.51875,1.51901,1.51865,1.51865,275200000.0
2007-04-25 22:12:00,1.51889,1.51903,1.51872,1.51903,206800000.0
2007-04-25 22:13:00,1.51903,1.51923,1.51895,1.51908,212100000.0
2007-04-25 22:14:00,1.51895,1.51929,1.51895,1.51905,129400000.0
2007-04-25 22:15:00,1.51886,1.51906,1.51886,1.51902,132400001.0
2007-04-25 22:16:00,1.51911,1.51937,1.51911,1.51922,65300000.0
2007-04-25 22:17:00,1.5193,1.51943,1.51924,1.51932,195100000.0
2007-04-25 22:18:00,1.5193,1.51946,1.51911,1.51937,109700000.0
2007-04-25 22:19:00,1.51962,1.51962,1.51916,1.51926,228000001.0
2007-04-25 22:20:00,1.51937,1.51962,1.51935,1.51961,176600000.0
2007-04-25 22:21:00,1.51957,1.51961,1.51929,1.51938,136600001.0
2007-04-25 22:22:00,1.51924,1.51947,1.51924,1.51944,191800000.0
2007-04-25 22:23:00,1.51946,1.51956,1.51932,1.51936,204700001.0
2007-04-25 22:24:00,1.51951,1.51952,1.51941,1.51952,33900000.0
2007-04-25 22:25:00,1.51943,1.5198,1.51941,1.51951,221600001.0
2007-04-25 22:26:00,1.51972,1.51974,1.51929,1.51966,195800000.0
2007-04-25 22:27:00,1.51973,1.51981,1.5196,1.51969,169100000.0
2007-04-25 22:28:00,1.51957,1.52007,1.51957,1.51973,58000001.0
2007-04-25 22:29:00,1.51973,1.52012,1.51968,1.51989,179100000.0
2007-04-25 22:30:00,1.51993,1.52015,1.51985,1.52012,216300000.0
2007-04-25 22:31:00,1.51998,1.52033,1.51989,1.52019,206100000.0
2007-04-25 22:32:00,1.52014,1.52014,1.5197,1.52005,192600000.0
2007-04-25 22:33:00,1.51978,1.5198,1.51969,1.5197,129700000.0
2007-04-25 22:34:00,1.51968,1.5203,1.51968,1.51999,271600002.0
2007-04-25 22:35:00,1.51994,1.52004,1.5199,1.51993,142000000.0
2007-04-25 22:36:00,1.52009,1.52023,1.51996,1.52002,154500000.0
2007-04-25 22:37:00,1.5199,1.52,1.51985,1.51993,286700000.0
2007-04-25 22:38:00,1.51994,1.52024,1.51986,1.51987,302200000.0
2007-04-25 22:39:00,1.52011,1.52033,1.52,1.52011,275000001.0
2007-04-25 22:40:00,1.52025,1.52057,1.52019,1.52019,254000000.0
2007-04-25 22:41:00,1.52055,1.52065,1.52032,1.52064,228300000.0
2007-04-25 22:42:00,1.52069,1.52086,1.5205,1.52055,161000001.0
2007-04-25 22:43:00,1.52036,1.5205,1.5202,1.52033,251300003.0
2007-04-25 22:44:00,1.52028,1.52043,1.52028,1.52036,240200000.0
2007-04-25 22:45:00,1.5204,1.52049,1.5203,1.52044,248500000.0
2007-04-25 22:46:00,1.52037,1.52053,1.52015,1.52015,127800001.0
2007-04-25 22:47:00,1.52025,1.52057,1.52025,1.5205,126200000.0
2007-04-25 22:48:00,1.52053,1.52062,1.52048,1.5206,132700001.0
2007-04-25 22:49:00,1.52067,1.52067,1.52045,1.52054,214700000.0
2007-04-25 22:50:00,1.52053,1.52074,1.5204,1.5204,221300001.0
2007-04-25 22:51:00,1.52042,1.52069,1.5204,1.52056,270100000.0
2007-04-25 22:52:00,1.52025,1.52058,1.52005,1.52005,299600000.0
2007-04-25 22:53:00,1.52011,1.52025,1.51993,1.51994,182300001.0
2007-04-25 22:54:00,1.51976,1.52012,1.51971,1.52006,176800000.0
2007-04-25 22:55:00,1.52005,1.52005,1.51988,1.51995,235300001.0
2007-04-25 22:56:00,1.52017,1.52034,1.52002,1.52012,184300000.0
2007-04-25 22:57:00,1.52031,1.52061,1.5203,1.52042,23600000.0
2007-04-25 22:58:00,1.52053,1.52053,1.52021,1.52021,25600000.0
2007-04-25 22:59:00,1.52022,1.52022,1.51962,1.52012,50000000.0
2007-04-25 23:00:00,1.51958,1.51979,1.51938,1.51938,103800000.0
2007-04-25 23:01:00,1.51951,1.51961,1.51917,1.51928,61500001.0
2007-04-25 23:02:00,1.51932,1.51975,1.51909,1.51909,47000001.0
2007-04-25 23:03:00,1.51987,1.52002,1.51963,1.51963,34800000.0
2007-04-25 23:04:00,1.51986,1.51986,1.51934,1.51966,40900000.0
2007-04-25 23:05:00,1.51933,1.51963,1.51933,1.51942,43200000.0
2007-04-25 23:06:00,1.5197,1.51995,1.5196,1.5197,46400000.0
2007-04-25 23:07:00,1.51979,1.51993,1.51922,1.51939,44200001.0
2007-04-25 23:08:00,1.51948,1.51948,1.51948,1.51948,38200000.0
2007-04-25 23:09:00,1.51978,1.51993,1.5197,1.51993,57400000.0
2007-04-25 23:10:00,1.51956,1.51996,1.51948,1.51996,72000000.0
2007-04-25 23:11:00,1.52004,1.52004,1.51976,1.51976,43100000.0
2007-04-25 23:12:00,1.51996,1.51996,1.51932,1.51947,94500000.0
2007-04-25 23:13:00,1.51952,1.5197,1.51952,1.51959,50500000.0
2007-04-25 23:14:00,1.5197,1.52002,1.51969,1.52,49200000.0
2007-04-25 23:15:00,1.52008,1.52031,1.5196,1.5196,34600000.0
2007-04-25 23:16:00,1.51944,1.51952,1.51934,1.51952,69900000.0
2007-04-25 23:17:00,1.5196,1.51967,1.51944,1.51944,72000000.0
2007-04-25 23:18:00,1.51975,1.51988,1.5196,1.5196,52700000.0
2007-04-25 23:19:00,1.51987,1.51987,1.51953,1.51953,40400000.0
2007-04-25 23:20:00,1.51962,1.51987,1.51946,1.51946,72800001.0
2007-04-25 23:21:00,1.5196,1.51989,1.5196,1.51989,40000000.0
2007-04-25 23:22:00,1.52009,1.52032,1.51982,1.52009,134100000.0
2007-04-25 23:23:00,1.52016,1.52027,1.51954,1.52019,166900000.0
2007-04-25 23:24:00,1.51998,1.52015,1.51998,1.51999,102500002.0
2007-04-25 23:25:00,1.52012,1.52029,1.52012,1.52014,45000000.0
2007-04-25 23:26:00,1.52009,1.52025,1.51997,1.52025,56200001.0
2007-04-25 23:27:00,1.52025,1.52033,1.52017,1.52033,40700000.0
2007-04-25 23:28:00,1.5203,1.52038,1.5201,1.52026,37600000.0
2007-04-25 23:29:00,1.52036,1.5205,1.52008,1.52009,67900000.0
2007-04-25 23:30:00,1.52017,1.52017,1.51961,1.51962,69000000.0
2007-04-25 23:31:00,1.51974,1.51988,1.51969,1.51975,53900000.0
2007-04-25 23:32:00,1.51978,1.51996,1.51973,1.51991,64000000.0
2007-04-25 23:33:00,1.51972,1.52013,1.51972,1.52004,136100001.0
2007-04-25 23:34:00,1.52009,1.52037,1.51987,1.51987,238200002.0
2007-04-25 23:35:00,1.51998,1.52034,1.51984,1.52022,159600001.0
2007-04-25 23:36:00,1.51991,1.5201,1.51991,1.5201,33000000.0
2007-04-25 23:37:00,1.52037,1.52037,1.51977,1.51992,37900000.0
2007-04-25 23:38:00,1.51987,1.52006,1.51973,1.51973,51600000.0
2007-04-25 23:39:00,1.5197,1.51996,1.51968,1.51993,181900000.0
2007-04-25 23:40:00,1.52005,1.52007,1.51997,1.52,71600000.0
2007-04-25 23:41:00,1.52007,1.52036,1.51999,1.52034,112800000.0
2007-04-25 23:42:00,1.52035,1.52043,1.5203,1.52043,46300000.0
2007-04-25 23:43:00,1.52039,1.52065,1.52034,1.52057,97400000.0
2007-04-25 23:44:00,1.52067,1.52067,1.52039,1.52045,88400001.0
2007-04-25 23:45:00,1.52052,1.52052,1.52014,1.52014,103400001.0
2007-04-25 23:46:00,1.52012,1.52028,1.52006,1.52006,62500000.0
2007-04-25 23:47:00,1.52006,1.52009,1.51998,1.51998,82300000.0
2007-04-25 23:48:00,1.52028,1.52077,1.52027,1.5207,48600000.0
2007-04-25 23:49:00,1.52058,1.52085,1.52048,1.52085,106800000.0
2007-04-25 23:50:00,1.52084,1.52119,1.52084,1.52119,35200000.0
2007-04-25 23:51:00,1.52111,1.52111,1.52037,1.52037,67300000.0
2007-04-25 23:52:00,1.52028,1.52064,1.52026,1.52047,157000000.0
2007-04-25 23:53:00,1.52019,1.52052,1.52002,1.52002,106200000.0
2007-04-25 23:54:00,1.52054,1.52091,1.52017,1.52017,237700001.0
2007-04-25 23:55:00,1.52037,1.52057,1.52037,1.52052,126700000.0
2007-04-25 23:56:00,1.52064,1.52064,1.52023,1.52049,80200000.0
2007-04-25 23:57:00,1.5203,1.5208,1.5203,1.5208,127900000.0
2007-04-25 23:58:00,1.52099,1.52099,1.52054,1.52078,148400000.0
2007-04-25 23:59:00,1.52086,1.52109,1.52083,1.5209,76800001.0
2007-04-26 00:00:00,1.52092,1.52102,1.5207,1.52076,143700000.0
2007-04-26 00:01:00,1.52056,1.52078,1.52011,1.52028,238700000.0
2007-04-26 00:02:00,1.52031,1.52039,1.52019,1.52026,178300002.0
2007-04-26 00:03:00,1.5201,1.52032,1.52009,1.52022,286800002.0
2007-04-26 00:04:00,1.52025,1.52053,1.52025,1.52037,138200000.0
2007-04-26 00:05:00,1.5206,1.52085,1.52041,1.52043,35700000.0
2007-04-26 00:06:00,1.52031,1.52054,1.52021,1.52024,75200000.0
2007-04-26 00:07:00,1.5202,1.52048,1.52007,1.52048,95400000.0
2007-04-26 00:08:00,1.52059,1.52074,1.52054,1.52068,48500001.0
2007-04-26 00:09:00,1.52059,1.52115,1.52059,1.52099,120900000.0
2007-04-26 00:10:00,1.52081,1.52126,1.52081,1.52126,54900000.0
2007-04-26 00:11:00,1.52134,1.52166,1.52134,1.52166,30400000.0
2007-04-26 00:12:00,1.52143,1.52153,1.52138,1.52139,29400000.0
2007-04-26 00:13:00,1.52135,1.52152,1.52135,1.52148,43600000.0
2007-04-26 00:14:00,1.52177,1.52177,1.52136,1.52147,42400000.0
2007-04-26 00:15:00,1.52149,1.52153,1.52117,1.5212,22200000.0
2007-04-26 00:16:00,1.52154,1.52154,1.52141,1.52147,34100000.0
2007-04-26 00:17:00,1.52125,1.52128,1.52115,1.52117,70600000.0
2007-04-26 00:18:00,1.52159,1.52172,1.52157,1.52157,72800000.0
2007-04-26 00:19:00,1.52154,1.52165,1.52094,1.52107,119000000.0
2007-04-26 00:20:00,1.52114,1.5212,1.52107,1.52112,55200000.0
2007-04-26 00:21:00,1.52145,1.52166,1.52132,1.52156,34800000.0
2007-04-26 00:22:00,1.52152,1.52157,1.52122,1.52152,25400000.0
2007-04-26 00:23:00,1.52152,1.5217,1.52123,1.52132,44200000.0
2007-04-26 00:24:00,1.52115,1.5213,1.52105,1.52123,87200001.0
2007-04-26 00:25:00,1.52108,1.52138,1.52101,1.52127,40600000.0
2007-04-26 00:26:00,1.52099,1.52102,1.52092,1.52092,62800001.0
2007-04-26 00:27:00,1.521,1.52129,1.521,1.52109,42300000.0
2007-04-26 00:28:00,1.52113,1.52125,1.52098,1.52102,37800000.0
2007-04-26 00:29:00,1.5211,1.52114,1.52094,1.52112,83000000.0
2007-04-26 00:30:00,1.52111,1.52111,1.52102,1.52102,44000000.0
2007-04-26 00:31:00,1.52098,1.521,1.52088,1.52091,57100000.0
2007-04-26 00:32:00,1.52101,1.52101,1.52081,1.52098,79400000.0
2007-04-26 00:33:00,1.52096,1.52107,1.52086,1.52086,121800000.0
2007-04-26 00:34:00,1.52107,1.52145,1.52102,1.52145,19600000.0
2007-04-26 00:35:00,1.52103,1.52112,1.52103,1.52112,53400000.0
2007-04-26 00:36:00,1.521,1.52105,1.52088,1.52091,71500000.0
2007-04-26 00:37:00,1.52087,1.52106,1.52084,1.52091,50800001.0
2007-04-26 00:38:00,1.52082,1.52089,1.52081,1.52089,31000000.0
2007-04-26 00:39:00,1.52118,1.52118,1.52068,1.52072,44600000.0
2007-04-26 00:40:00,1.52135,1.52135,1.52102,1.52122,35400000.0
2007-04-26 00:41:00,1.52115,1.52115,1.52047,1.52069,33200000.0
2007-04-26 00:42:00,1.52077,1.52077,1.52014,1.52062,48400000.0
2007-04-26 00:43:00,1.52073,1.52073,1.52036,1.52061,51400000.0
2007-04-26 00:44:00,1.52074,1.52099,1.52048,1.52048,21800000.0
2007-04-26 00:45:00,1.52072,1.52082,1.52037,1.52062,44200001.0
2007-04-26 00:46:00,1.52069,1.52079,1.52039,1.52039,39400000.0
2007-04-26 00:47:00,1.52067,1.52087,1.52045,1.52074,44900000.0
2007-04-26 00:48:00,1.52044,1.52044,1.52014,1.52014,40400000.0
2007-04-26 00:49:00,1.52057,1.52062,1.52023,1.52023,17600000.0
2007-04-26 00:50:00,1.52049,1.52049,1.52003,1.5203,48100000.0
2007-04-26 00:51:00,1.51987,1.52033,1.51982,1.52033,58600000.0
2007-04-26 00:52:00,1.52001,1.52024,1.51975,1.51978,71600000.0
2007-04-26 00:53:00,1.52022,1.52022,1.52009,1.52016,66200000.0
2007-04-26 00:54:00,1.52006,1.52015,1.52002,1.52012,44000000.0
2007-04-26 00:55:00,1.52021,1.52058,1.52005,1.52013,84700000.0
2007-04-26 00:56:00,1.52002,1.52002,1.51989,1.51992,44400000.0
2007-04-26 00:57:00,1.5199,1.52002,1.51984,1.52002,58800000.0
2007-04-26 00:58:00,1.51991,1.51996,1.51986,1.51994,55800000.0
2007-04-26 00:59:00,1.51997,1.52005,1.51986,1.51995,141100001.0
2007-04-26 01:00:00,1.51993,1.52001,1.51978,1.51978,71700000.0
2007-04-26 01:01:00,1.51985,1.51999,1.51985,1.51988,55800000.0
2007-04-26 01:02:00,1.51991,1.51997,1.5199,1.51997,37300000.0
2007-04-26 01:03:00,1.51996,1.51998,1.51992,1.51992,77600001.0
2007-04-26 01:04:00,1.51998,1.52028,1.51989,1.52013,27200000.0
2007-04-26 01:05:00,1.52005,1.52033,1.52005,1.52026,41000000.0
2007-04-26 01:06:00,1.5204,1.5206,1.52028,1.52056,27400000.0
2007-04-26 01:07:00,1.52042,1.52059,1.52038,1.52059,25400000.0
2007-04-26 01:08:00,1.52037,1.52044,1.52019,1.52035,62800000.0
2007-04-26 01:09:00,1.52059,1.52069,1.52024,1.52049,96900000.0
2007-04-26 01:10:00,1.52014,1.52054,1.52007,1.52032,78700000.0
2007-04-26 01:11:00,1.52056,1.52061,1.52036,1.52056,144900000.0
2007-04-26 01:12:00,1.51998,1.52015,1.51957,1.51998,181200000.0
2007-04-26 01:13:00,1.51999,1.52012,1.51993,1.52001,160000001.0
2007-04-26 01:14:00,1.52004,1.52023,1.51997,1.52006,59200001.0
2007-04-26 01:15:00,1.52064,1.52076,1.52048,1.52061,40200000.0
2007-04-26 01:16:00,1.52052,1.52052,1.52043,1.5205,29400000.0
2007-04-26 01:17:00,1.52058,1.52076,1.52058,1.52076,57800001.0
2007-04-26 01:18:00,1.52071,1.52088,1.52052,1.52052,41400000.0
2007-04-26 01:19:00,1.52052,1.52064,1.52047,1.52052,37600000.0
2007-04-26 01:20:00,1.52043,1.5205,1.52033,1.5205,34200000.0
2007-04-26 01:21:00,1.52038,1.52052,1.52034,1.52049,39500000.0
2007-04-26 01:22:00,1.52035,1.52043,1.52028,1.52028,112700000.0
2007-04-26 01:23:00,1.5206,1.52078,1.52058,1.52064,35400000.0
2007-04-26 01:24:00,1.52043,1.52089,1.52034,1.5205,53200000.0
2007-04-26 01:25:00,1.52038,1.52048,1.52024,1.52048,32600000.0
2007-04-26 01:26:00,1.52016,1.52023,1.52006,1.52018,232600000.0
2007-04-26 01:27:00,1.52045,1.52049,1.52024,1.52041,30200000.0
2007-04-26 01:28:00,1.52027,1.5205,1.52027,1.52046,60000000.0
2007-04-26 01:29:00,1.52071,1.52076,1.5205,1.52063,38400000.0
2007-04-26 01:30:00,1.52047,1.52049,1.52018,1.52049,44100000.0
2007-04-26 01:31:00,1.52034,1.52048,1.52033,1.52044,31800000.0
2007-04-26 01:32:00,1.52051,1.52061,1.52041,1.52058,51600000.0
2007-04-26 01:33:00,1.52062,1.52062,1.5201,1.52021,107500001.0
2007-04-26 01:34:00,1.52037,1.52065,1.52027,1.5206,120200000.0
2007-04-26 01:35:00,1.52068,1.52068,1.52035,1.52053,44900000.0
2007-04-26 01:36:00,1.52062,1.52079,1.52057,1.52061,56700001.0
2007-04-26 01:37:00,1.5203,1.5203,1.52019,1.52019,30600000.0
2007-04-26 01:38:00,1.52047,1.52047,1.52017,1.52024,34000000.0
2007-04-26 01:39:00,1.52053,1.52053,1.5202,1.52021,56000000.0
2007-04-26 01:40:00,1.52015,1.52046,1.52002,1.52028,53800000.0
2007-04-26 01:41:00,1.52023,1.52042,1.51976,1.52014,43300000.0
2007-04-26 01:42:00,1.51988,1.52043,1.5198,1.52005,243700000.0
2007-04-26 01:43:00,1.52033,1.52043,1.52015,1.52031,56200000.0
2007-04-26 01:44:00,1.52007,1.52029,1.52002,1.52021,245100000.0
2007-04-26 01:45:00,1.52018,1.52038,1.52,1.52038,156900000.0
2007-04-26 01:46:00,1.52018,1.52019,1.52006,1.52006,37800000.0
2007-04-26 01:47:00,1.52036,1.52036,1.52025,1.52028,42400000.0
2007-04-26 01:48:00,1.52028,1.52028,1.5202,1.5202,45800000.0
2007-04-26 01:49:00,1.52019,1.52038,1.52004,1.52004,123700000.0
2007-04-26 01:50:00,1.52025,1.52054,1.52008,1.52015,214600001.0
2007-04-26 01:51:00,1.52047,1.52047,1.52038,1.52043,51600000.0
2007-04-26 01:52:00,1.52041,1.52049,1.52002,1.52049,210000000.0
2007-04-26 01:53:00,1.5206,1.52063,1.52026,1.52058,70900000.0
2007-04-26 01:54:00,1.52041,1.52041,1.52034,1.52036,86400001.0
2007-04-26 01:55:00,1.52034,1.52047,1.52034,1.52037,66300000.0
2007-04-26 01:56:00,1.52046,1.52049,1.52028,1.52036,68800000.0
2007-04-26 01:57:00,1.52037,1.52071,1.52014,1.52014,92500000.0
2007-04-26 01:58:00,1.52027,1.52037,1.52016,1.52037,90200002.0
2007-04-26 01:59:00,1.5206,1.52085,1.52052,1.5207,35400000.0
2007-04-26 02:00:00,1.52078,1.52081,1.52066,1.52074,49600000.0
2007-04-26 02:01:00,1.52047,1.5208,1.5204,1.5207,32800000.0
2007-04-26 02:02:00,1.52065,1.52065,1.52043,1.52049,38000000.0
2007-04-26 02:03:00,1.52046,1.52075,1.52038,1.52046,50800000.0
2007-04-26 02:04:00,1.52036,1.52062,1.52036,1.52053,40200000.0
2007-04-26 02:05:00,1.52059,1.52069,1.52056,1.52056,32600000.0
2007-04-26 02:06:00,1.52057,1.52067,1.5205,1.52059,75500001.0
2007-04-26 02:07:00,1.52041,1.52069,1.52041,1.52062,35800000.0
2007-04-26 02:08:00,1.5204,1.5206,1.5204,1.5206,33200000.0
2007-04-26 02:09:00,1.52064,1.52064,1.52009,1.52045,37600000.0
2007-04-26 02:10:00,1.52048,1.52071,1.52005,1.52061,44600000.0
2007-04-26 02:11:00,1.52036,1.52079,1.52036,1.52071,49600000.0
2007-04-26 02:12:00,1.5206,1.52089,1.52055,1.52069,29800000.0
2007-04-26 02:13:00,1.52071,1.5209,1.52058,1.52073,49600000.0
2007-04-26 02:14:00,1.52072,1.5209,1.52064,1.52073,43300000.0
2007-04-26 02:15:00,1.52079,1.5208,1.5204,1.5208,42600000.0
2007-04-26 02:16:00,1.52088,1.52088,1.52079,1.52083,19000000.0
2007-04-26 02:17:00,1.52083,1.52087,1.52056,1.52072,27300000.0
2007-04-26 02:18:00,1.52048,1.52049,1.52015,1.52026,49100000.0
2007-04-26 02:19:00,1.52028,1.52032,1.52015,1.5202,32600000.0
2007-04-26 02:20:00,1.52021,1.52032,1.51985,1.52023,44600000.0
2007-04-26 02:21:00,1.52004,1.52027,1.52004,1.52009,30400000.0
2007-04-26 02:22:00,1.52029,1.52036,1.51988,1.52022,35500000.0
2007-04-26 02:23:00,1.52027,1.52057,1.52027,1.52044,28200000.0
2007-04-26 02:24:00,1.52011,1.52059,1.52011,1.5203,34800000.0
2007-04-26 02:25:00,1.52026,1.52031,1.51986,1.5203,31900000.0
2007-04-26 02:26:00,1.52025,1.52025,1.52003,1.52012,36400000.0
2007-04-26 02:27:00,1.52006,1.52022,1.52,1.5201,40400000.0
2007-04-26 02:28:00,1.52018,1.52024,1.52,1.52,30900000.0
2007-04-26 02:29:00,1.52003,1.52016,1.51974,1.52016,60100000.0
2007-04-26 02:30:00,1.52008,1.52019,1.52008,1.52019,32800000.0
2007-04-26 02:31:00,1.52006,1.52011,1.51967,1.51998,47000000.0
2007-04-26 02:32:00,1.52014,1.52016,1.51995,1.52016,40200000.0
2007-04-26 02:33:00,1.51964,1.51989,1.51949,1.51949,34200000.0
2007-04-26 02:34:00,1.52017,1.5203,1.51978,1.52003,41800000.0
2007-04-26 02:35:00,1.52,1.52005,1.51985,1.51997,20800000.0
2007-04-26 02:36:00,1.51964,1.51998,1.51964,1.51995,37400000.0
2007-04-26 02:37:00,1.51985,1.52003,1.51962,1.52003,22000000.0
2007-04-26 02:38:00,1.52007,1.52011,1.51989,1.51992,43000000.0
2007-04-26 02:39:00,1.52009,1.52009,1.51907,1.51965,28400000.0
2007-04-26 02:40:00,1.51959,1.51973,1.5194,1.51943,42000000.0
2007-04-26 02:41:00,1.51969,1.51993,1.51941,1.51993,20600000.0
2007-04-26 02:42:00,1.51998,1.52016,1.51992,1.52016,30000000.0
2007-04-26 02:43:00,1.52007,1.52018,1.51992,1.52006,58800000.0
2007-04-26 02:44:00,1.52015,1.52025,1.51994,1.52025,33600001.0
2007-04-26 02:45:00,1.52039,1.52067,1.52028,1.52045,34600000.0
2007-04-26 02:46:00,1.5206,1.52075,1.52045,1.52075,39800000.0
2007-04-26 02:47:00,1.52064,1.52083,1.52031,1.52045,41000000.0
2007-04-26 02:48:00,1.52074,1.52074,1.52045,1.52045,36100000.0
2007-04-26 02:49:00,1.52046,1.5209,1.52046,1.52071,40000000.0
2007-04-26 02:50:00,1.52095,1.521,1.5208,1.52097,24800000.0
2007-04-26 02:51:00,1.52055,1.52101,1.52055,1.52089,27800000.0
2007-04-26 02:52:00,1.52084,1.52107,1.52076,1.52101,42100000.0
2007-04-26 02:53:00,1.52106,1.52109,1.52089,1.52108,59200000.0
2007-04-26 02:54:00,1.52091,1.52093,1.52027,1.52042,49200000.0
2007-04-26 02:55:00,1.52037,1.52068,1.52037,1.52068,24800000.0
2007-04-26 02:56:00,1.52088,1.52096,1.52068,1.52093,54000000.0
2007-04-26 02:57:00,1.52055,1.52103,1.52055,1.52103,38600000.0
2007-04-26 02:58:00,1.52086,1.52122,1.52086,1.52111,31000000.0
2007-04-26 02:59:00,1.52124,1.52146,1.5212,1.52141,31400000.0
2007-04-26 03:00:00,1.52151,1.52155,1.52145,1.52155,43600000.0
2007-04-26 03:01:00,1.52141,1.52154,1.52132,1.52154,41400000.0
2007-04-26 03:02:00,1.52134,1.52158,1.52134,1.52158,33800000.0
2007-04-26 03:03:00,1.52157,1.52178,1.52157,1.52165,26400000.0
2007-04-26 03:04:00,1.52149,1.52173,1.52116,1.52116,42800000.0
2007-04-26 03:05:00,1.52166,1.52166,1.52128,1.52128,40400000.0
2007-04-26 03:06:00,1.52186,1.52186,1.52161,1.52163,49000000.0
2007-04-26 03:07:00,1.52184,1.52184,1.52141,1.52141,41300000.0
2007-04-26 03:08:00,1.5214,1.5215,1.52122,1.52128,45200000.0
2007-04-26 03:09:00,1.52147,1.52165,1.52139,1.52145,37300000.0
2007-04-26 03:10:00,1.5214,1.52146,1.52116,1.52142,49000000.0
2007-04-26 03:11:00,1.52127,1.5214,1.52106,1.52106,29400000.0
2007-04-26 03:12:00,1.52131,1.52147,1.52122,1.52142,36400000.0
2007-04-26 03:13:00,1.5215,1.5215,1.52132,1.52142,42600000.0
2007-04-26 03:14:00,1.52133,1.52151,1.52122,1.52151,58000001.0
2007-04-26 03:15:00,1.52145,1.52153,1.52137,1.52153,32400000.0
2007-04-26 03:16:00,1.5216,1.52161,1.52105,1.52122,23000000.0
2007-04-26 03:17:00,1.52155,1.52159,1.52145,1.52147,47200000.0
2007-04-26 03:18:00,1.52149,1.52169,1.52137,1.52154,29000000.0
2007-04-26 03:19:00,1.52152,1.52163,1.52143,1.52152,42400001.0
2007-04-26 03:20:00,1.52161,1.52185,1.5215,1.52169,62400000.0
2007-04-26 03:21:00,1.52155,1.52164,1.52144,1.52144,49500000.0
2007-04-26 03:22:00,1.52135,1.52175,1.52135,1.52175,33200000.0
2007-04-26 03:23:00,1.52168,1.52175,1.5216,1.52175,30600000.0
2007-04-26 03:24:00,1.52184,1.52188,1.52169,1.52188,22800000.0
2007-04-26 03:25:00,1.52155,1.52178,1.52141,1.52154,19200000.0
2007-04-26 03:26:00,1.52168,1.52178,1.52148,1.52178,28400000.0
2007-04-26 03:27:00,1.52151,1.52168,1.52134,1.52136,39800000.0
2007-04-26 03:28:00,1.52146,1.52152,1.52135,1.52146,24400000.0
2007-04-26 03:29:00,1.52132,1.52155,1.52113,1.52113,51200000.0
2007-04-26 03:30:00,1.52133,1.52144,1.5212,1.52137,38800000.0
2007-04-26 03:31:00,1.52134,1.52152,1.52126,1.52142,52000000.0
2007-04-26 03:32:00,1.52129,1.52144,1.52125,1.52144,33600000.0
2007-04-26 03:33:00,1.52143,1.52146,1.52119,1.52134,29200000.0
2007-04-26 03:34:00,1.52127,1.52134,1.52108,1.52114,39400000.0
2007-04-26 03:35:00,1.52127,1.52134,1.52115,1.52133,51000000.0
2007-04-26 03:36:00,1.52126,1.52149,1.52093,1.52147,40800000.0
2007-04-26 03:37:00,1.52162,1.52171,1.52137,1.52137,33200001.0
2007-04-26 03:38:00,1.52148,1.52148,1.52102,1.5212,31200000.0
2007-04-26 03:39:00,1.52084,1.52123,1.52084,1.52118,30800000.0
2007-04-26 03:40:00,1.52117,1.52118,1.52095,1.52105,19800000.0
2007-04-26 03:41:00,1.52096,1.52129,1.52096,1.52129,49400000.0
2007-04-26 03:42:00,1.52139,1.5215,1.5213,1.5213,32800000.0
2007-04-26 03:43:00,1.52126,1.52157,1.52126,1.52146,52000000.0
2007-04-26 03:44:00,1.52133,1.5216,1.52133,1.52142,24800000.0
2007-04-26 03:45:00,1.52164,1.52166,1.52139,1.52152,40000000.0
2007-04-26 03:46:00,1.52156,1.52158,1.52117,1.5215,28800000.0
2007-04-26 03:47:00,1.52124,1.52146,1.5212,1.52146,35600000.0
2007-04-26 03:48:00,1.52134,1.52159,1.52134,1.52154,40200000.0
2007-04-26 03:50:00,1.52142,1.52154,1.52121,1.52137,33400000.0
2007-04-26 03:51:00,1.52147,1.52149,1.52122,1.52149,61900000.0
2007-04-26 03:52:00,1.52142,1.52162,1.52131,1.52158,22600000.0
2007-04-26 03:53:00,1.52173,1.52177,1.52157,1.52157,28000000.0
2007-04-26 03:54:00,1.52143,1.52174,1.52143,1.52174,24200000.0
2007-04-26 03:55:00,1.52173,1.52173,1.5216,1.5216,57700001.0
2007-04-26 03:56:00,1.52164,1.52179,1.52159,1.52169,41400000.0
2007-04-26 03:57:00,1.5217,1.52177,1.52127,1.52177,101700000.0
2007-04-26 03:58:00,1.5218,1.52193,1.52167,1.52193,51400000.0
2007-04-26 03:59:00,1.52172,1.52198,1.52169,1.5217,33800000.0
2007-04-26 04:00:00,1.52159,1.52192,1.52159,1.52182,47200000.0
2007-04-26 04:01:00,1.52184,1.52195,1.52152,1.52182,22600000.0
2007-04-26 04:02:00,1.52188,1.52188,1.52171,1.52176,44200000.0
2007-04-26 04:03:00,1.52188,1.5221,1.5218,1.52205,29000000.0
2007-04-26 04:04:00,1.5218,1.52199,1.5218,1.52182,32400000.0
2007-04-26 04:05:00,1.52152,1.52216,1.52152,1.52199,32700000.0
2007-04-26 04:06:00,1.52191,1.52229,1.52183,1.52229,57500001.0
2007-04-26 04:07:00,1.52196,1.52199,1.5216,1.52198,30400000.0
2007-04-26 04:08:00,1.52193,1.52212,1.52179,1.52201,52700000.0
2007-04-26 04:09:00,1.52182,1.52197,1.52161,1.52193,32500000.0
2007-04-26 04:10:00,1.52191,1.52212,1.52169,1.52212,44000000.0
2007-04-26 04:11:00,1.52205,1.52219,1.5219,1.52219,51800000.0
2007-04-26 04:12:00,1.52232,1.52237,1.5221,1.52225,58200000.0
2007-04-26 04:13:00,1.52224,1.52236,1.5218,1.52228,33000000.0
2007-04-26 04:14:00,1.52202,1.52222,1.52179,1.52199,44800000.0
2007-04-26 04:15:00,1.5221,1.52219,1.52199,1.52219,35000000.0
2007-04-26 04:16:00,1.52205,1.5221,1.5216,1.52202,35000000.0
2007-04-26 04:17:00,1.52199,1.52216,1.52191,1.52216,67200003.0
2007-04-26 04:18:00,1.52171,1.52227,1.52171,1.52202,44600000.0
2007-04-26 04:19:00,1.52184,1.52216,1.52184,1.52216,44400000.0
2007-04-26 04:20:00,1.52186,1.52188,1.52171,1.52174,25000000.0
2007-04-26 04:21:00,1.52192,1.52192,1.52175,1.52182,45000000.0
2007-04-26 04:22:00,1.52139,1.52155,1.52132,1.52155,22000000.0
2007-04-26 04:23:00,1.52174,1.52187,1.52174,1.52187,34400000.0
2007-04-26 04:24:00,1.52185,1.52208,1.52185,1.52204,29200000.0
2007-04-26 04:25:00,1.52205,1.52225,1.52199,1.52207,51200000.0
2007-04-26 04:26:00,1.52203,1.52204,1.52186,1.52189,35000000.0
2007-04-26 04:27:00,1.52193,1.52203,1.52178,1.52184,36800000.0
2007-04-26 04:28:00,1.52211,1.52211,1.52171,1.52206,30800000.0
2007-04-26 04:29:00,1.52203,1.52224,1.52193,1.52193,24400000.0
2007-04-26 04:30:00,1.5221,1.52233,1.52186,1.52211,59700000.0
2007-04-26 04:31:00,1.52197,1.52232,1.52197,1.52221,54900001.0
2007-04-26 04:32:00,1.52223,1.52231,1.52218,1.52218,29400000.0
2007-04-26 04:33:00,1.52229,1.52229,1.52186,1.52199,38000000.0
2007-04-26 04:34:00,1.52184,1.52212,1.52184,1.52189,51500000.0
2007-04-26 04:35:00,1.52178,1.52206,1.52178,1.52186,22800000.0
2007-04-26 04:36:00,1.52204,1.52214,1.52194,1.52194,39800000.0
2007-04-26 04:37:00,1.52204,1.52207,1.5217,1.52192,38300000.0
2007-04-26 04:38:00,1.52192,1.52217,1.52192,1.52217,62000001.0
2007-04-26 04:39:00,1.52209,1.52232,1.52178,1.52215,35000000.0
2007-04-26 04:40:00,1.52195,1.52209,1.52179,1.52179,57700000.0
2007-04-26 04:41:00,1.5217,1.52187,1.52147,1.52186,42000000.0
2007-04-26 04:42:00,1.52166,1.52181,1.52164,1.52169,32200000.0
2007-04-26 04:43:00,1.52166,1.52171,1.52151,1.5217,21000000.0
2007-04-26 04:44:00,1.52155,1.52171,1.521,1.52161,57500000.0
2007-04-26 04:45:00,1.52167,1.52176,1.5216,1.52171,34600000.0
2007-04-26 04:46:00,1.5215,1.52172,1.52102,1.52102,21600000.0
2007-04-26 04:47:00,1.5217,1.52175,1.52157,1.52172,46000000.0
2007-04-26 04:48:00,1.52153,1.52167,1.52147,1.52167,54200000.0
2007-04-26 04:49:00,1.52158,1.52158,1.5212,1.52129,48200000.0
2007-04-26 04:50:00,1.52145,1.5216,1.52139,1.52149,27800000.0
2007-04-26 04:51:00,1.52155,1.52178,1.52148,1.52164,42200000.0
2007-04-26 04:52:00,1.5216,1.5217,1.52145,1.52145,23800000.0
2007-04-26 04:53:00,1.52159,1.52169,1.52129,1.52157,30600000.0
2007-04-26 04:54:00,1.52161,1.52161,1.52137,1.52148,31000000.0
2007-04-26 04:55:00,1.52159,1.52159,1.52134,1.52144,17200000.0
2007-04-26 04:56:00,1.52139,1.52164,1.52139,1.52164,43900000.0
2007-04-26 04:57:00,1.52149,1.52154,1.52144,1.52144,27800000.0
2007-04-26 04:58:00,1.5216,1.52169,1.52137,1.52152,35900000.0
2007-04-26 04:59:00,1.52132,1.5217,1.52132,1.5217,23200000.0
2007-04-26 05:00:00,1.52189,1.52193,1.52172,1.52193,62200001.0
2007-04-26 05:01:00,1.52176,1.52193,1.52176,1.52178,43800000.0
2007-04-26 05:02:00,1.52148,1.5219,1.52148,1.5219,38500000.0
2007-04-26 05:03:00,1.52203,1.52203,1.52183,1.52195,28200000.0
2007-04-26 05:04:00,1.52176,1.52199,1.52176,1.52189,31700000.0
2007-04-26 05:05:00,1.52161,1.52187,1.52152,1.52187,23800000.0
2007-04-26 05:06:00,1.52195,1.52195,1.52145,1.52181,46800000.0
2007-04-26 05:07:00,1.52185,1.52192,1.52163,1.5219,41100000.0
2007-04-26 05:08:00,1.52191,1.52191,1.52171,1.52183,44500000.0
2007-04-26 05:09:00,1.52193,1.52193,1.52159,1.52167,90300000.0
2007-04-26 05:10:00,1.52184,1.52205,1.52164,1.52186,29200000.0
2007-04-26 05:11:00,1.52212,1.52221,1.52187,1.52187,28000000.0
2007-04-26 05:12:00,1.52198,1.52229,1.52197,1.52219,37400000.0
2007-04-26 05:13:00,1.52204,1.52224,1.52204,1.52215,22200000.0
2007-04-26 05:14:00,1.52223,1.52223,1.5221,1.52223,27000000.0
2007-04-26 05:15:00,1.52231,1.52233,1.52215,1.52226,25900000.0
2007-04-26 05:16:00,1.52218,1.52234,1.5221,1.52228,39600000.0
2007-04-26 05:17:00,1.52224,1.52236,1.52213,1.52236,21400000.0
2007-04-26 05:18:00,1.52226,1.52226,1.52203,1.52203,50600000.0
2007-04-26 05:19:00,1.52186,1.52242,1.52186,1.52215,39800000.0
2007-04-26 05:20:00,1.52207,1.52217,1.52193,1.52207,21800000.0
2007-04-26 05:21:00,1.52217,1.5222,1.522,1.52205,37200000.0
2007-04-26 05:22:00,1.52213,1.52213,1.52194,1.52199,61100000.0
2007-04-26 05:23:00,1.52118,1.52185,1.52118,1.52185,42000000.0
2007-04-26 05:24:00,1.5218,1.522,1.5218,1.522,31000000.0
2007-04-26 05:25:00,1.52191,1.52211,1.52176,1.52201,52000000.0
2007-04-26 05:26:00,1.52199,1.52199,1.52175,1.52181,37200000.0
2007-04-26 05:27:00,1.52189,1.52192,1.52172,1.5218,35000000.0
2007-04-26 05:28:00,1.5217,1.5217,1.52101,1.52161,35400000.0
2007-04-26 05:29:00,1.52141,1.52166,1.52141,1.52162,40600000.0
2007-04-26 05:30:00,1.52163,1.52173,1.52148,1.52163,28200000.0
2007-04-26 05:31:00,1.52158,1.5217,1.52145,1.52148,66700000.0
2007-04-26 05:32:00,1.52158,1.5217,1.52126,1.52158,47600000.0
2007-04-26 05:33:00,1.52173,1.52173,1.52143,1.52143,24800000.0
2007-04-26 05:34:00,1.52163,1.52168,1.52148,1.52158,56300001.0
2007-04-26 05:35:00,1.52165,1.52165,1.52138,1.52153,50900000.0
2007-04-26 05:36:00,1.52139,1.5216,1.52135,1.52152,23400000.0
2007-04-26 05:37:00,1.52148,1.52174,1.52141,1.52174,49200000.0
2007-04-26 05:38:00,1.52162,1.52172,1.52138,1.52145,48100000.0
2007-04-26 05:39:00,1.52168,1.52179,1.52151,1.52169,34400000.0
2007-04-26 05:40:00,1.52171,1.52182,1.52164,1.52164,25400000.0
2007-04-26 05:41:00,1.52165,1.52169,1.52152,1.52159,55500000.0
2007-04-26 05:42:00,1.5214,1.52152,1.52128,1.52152,39400000.0
2007-04-26 05:43:00,1.52133,1.5216,1.52133,1.52133,34000000.0
2007-04-26 05:44:00,1.52116,1.5213,1.52105,1.52105,40800000.0
2007-04-26 05:45:00,1.52094,1.5213,1.52094,1.52104,42000000.0
2007-04-26 05:46:00,1.52122,1.52127,1.52117,1.52117,47400000.0
2007-04-26 05:47:00,1.52105,1.52134,1.52105,1.52127,56400000.0
2007-04-26 05:48:00,1.52103,1.52123,1.52101,1.5212,38700000.0
2007-04-26 05:49:00,1.52125,1.52125,1.521,1.52106,49400000.0
2007-04-26 05:50:00,1.52107,1.52121,1.52088,1.52117,30600000.0
2007-04-26 05:51:00,1.52139,1.52139,1.52101,1.52101,38200000.0
2007-04-26 05:52:00,1.52077,1.52109,1.52077,1.52077,33400000.0
2007-04-26 05:53:00,1.52132,1.52143,1.52102,1.52143,38400000.0
2007-04-26 05:54:00,1.5214,1.5214,1.5212,1.5214,53900000.0
2007-04-26 05:55:00,1.52042,1.52062,1.52034,1.52062,27000000.0
2007-04-26 05:56:00,1.52143,1.52143,1.52115,1.52135,50000001.0
2007-04-26 05:57:00,1.52134,1.52161,1.52134,1.52146,32600000.0
2007-04-26 05:58:00,1.52141,1.5216,1.52132,1.52136,35000000.0
2007-04-26 05:59:00,1.5215,1.5215,1.52133,1.52142,32200000.0
2007-04-26 06:00:00,1.52136,1.52157,1.52126,1.52139,37900000.0
2007-04-26 06:01:00,1.52139,1.52161,1.52139,1.52144,49300000.0
2007-04-26 06:02:00,1.52177,1.52198,1.52145,1.52155,42100000.0
2007-04-26 06:03:00,1.52138,1.5215,1.52131,1.52142,42400000.0
2007-04-26 06:04:00,1.52147,1.5215,1.5213,1.52145,50700000.0
2007-04-26 06:05:00,1.52153,1.52169,1.52141,1.52141,51800000.0
2007-04-26 06:06:00,1.52145,1.52178,1.52145,1.52165,33500000.0
2007-04-26 06:07:00,1.52178,1.52195,1.52166,1.52174,32400000.0
2007-04-26 06:08:00,1.52174,1.52179,1.52159,1.52159,51400000.0
2007-04-26 06:09:00,1.52166,1.52185,1.52166,1.52182,52700000.0
2007-04-26 06:10:00,1.52177,1.5219,1.52172,1.52188,36500000.0
2007-04-26 06:11:00,1.52188,1.5221,1.52178,1.522,32800000.0
2007-04-26 06:12:00,1.52176,1.52193,1.52171,1.52171,40900000.0
2007-04-26 06:13:00,1.52187,1.52226,1.52187,1.52209,58000002.0
2007-04-26 06:14:00,1.52202,1.52204,1.52194,1.52197,23200000.0
2007-04-26 06:15:00,1.52192,1.52209,1.52169,1.52174,25600000.0
2007-04-26 06:16:00,1.52182,1.52187,1.52169,1.5218,46900000.0
2007-04-26 06:17:00,1.52151,1.52232,1.52151,1.52227,27200000.0
2007-04-26 06:18:00,1.52184,1.52213,1.52166,1.52211,36800000.0
2007-04-26 06:19:00,1.52222,1.52222,1.52199,1.52199,23600000.0
2007-04-26 06:20:00,1.5221,1.52215,1.52192,1.52192,37800000.0
2007-04-26 06:21:00,1.5221,1.52221,1.522,1.52221,25600000.0
2007-04-26 06:22:00,1.52227,1.5223,1.52206,1.52206,72800001.0
2007-04-26 06:23:00,1.52222,1.5223,1.52188,1.5223,32500000.0
2007-04-26 06:24:00,1.52223,1.52223,1.52185,1.52213,26800000.0
2007-04-26 06:25:00,1.52226,1.52226,1.52211,1.52214,36400000.0
2007-04-26 06:26:00,1.52216,1.52233,1.52206,1.52224,45900000.0
2007-04-26 06:27:00,1.52205,1.52213,1.522,1.52209,35000000.0
2007-04-26 06:28:00,1.52134,1.5217,1.52134,1.5217,20800000.0
2007-04-26 06:29:00,1.52199,1.52219,1.52193,1.52205,35200000.0
2007-04-26 06:30:00,1.52203,1.52219,1.52202,1.52216,38800000.0
2007-04-26 06:31:00,1.52215,1.52228,1.52208,1.52208,27000000.0
2007-04-26 06:32:00,1.52214,1.52223,1.52192,1.52192,21600000.0
2007-04-26 06:33:00,1.52189,1.52211,1.52186,1.52208,40000000.0
2007-04-26 06:34:00,1.52189,1.52239,1.52189,1.52209,41200000.0
2007-04-26 06:35:00,1.52185,1.52215,1.52167,1.52179,46000000.0
2007-04-26 06:36:00,1.52161,1.52224,1.52161,1.52186,49200000.0
2007-04-26 06:37:00,1.52203,1.52229,1.52179,1.52179,42300000.0
2007-04-26 06:38:00,1.52213,1.52225,1.522,1.522,38700000.0
2007-04-26 06:39:00,1.52203,1.52228,1.52203,1.52214,44500000.0
2007-04-26 06:40:00,1.52219,1.52249,1.5221,1.52249,35700000.0
2007-04-26 06:41:00,1.52225,1.52235,1.52179,1.52235,30900000.0
2007-04-26 06:42:00,1.52177,1.52215,1.52177,1.5221,40000000.0
2007-04-26 06:43:00,1.5222,1.52223,1.52183,1.52183,46100000.0
2007-04-26 06:44:00,1.52221,1.52226,1.52208,1.52209,58400000.0
2007-04-26 06:45:00,1.52217,1.52242,1.52214,1.52217,48800000.0
2007-04-26 06:46:00,1.52216,1.52229,1.52206,1.5221,46800000.0
2007-04-26 06:47:00,1.52213,1.52227,1.52201,1.52209,33800000.0
2007-04-26 06:48:00,1.52197,1.52234,1.52192,1.52213,32800000.0
2007-04-26 06:49:00,1.52211,1.52223,1.52199,1.52216,45300000.0
2007-04-26 06:50:00,1.52207,1.52212,1.52192,1.52212,30600000.0
2007-04-26 06:51:00,1.52193,1.52193,1.52172,1.52181,56400001.0
2007-04-26 06:52:00,1.52188,1.52198,1.52176,1.52198,36400000.0
2007-04-26 06:53:00,1.52201,1.52205,1.52173,1.52205,40000000.0
2007-04-26 06:54:00,1.52202,1.52223,1.5219,1.5219,43200000.0
2007-04-26 06:56:00,1.5216,1.52175,1.5216,1.52175,42400000.0
2007-04-26 06:57:00,1.52223,1.5223,1.52183,1.52208,47600000.0
2007-04-26 06:58:00,1.52162,1.52217,1.52162,1.52205,35800000.0
2007-04-26 06:59:00,1.52207,1.52221,1.52182,1.52211,32000000.0
2007-04-26 07:00:00,1.52217,1.52217,1.52198,1.522,56600000.0
2007-04-26 07:01:00,1.52208,1.52222,1.52204,1.52211,39800000.0
2007-04-26 07:02:00,1.52203,1.52215,1.52199,1.52215,25400000.0
2007-04-26 07:03:00,1.52217,1.52217,1.52184,1.52191,23400000.0
2007-04-26 07:04:00,1.52201,1.52201,1.52166,1.52179,32800000.0
2007-04-26 07:05:00,1.52178,1.52183,1.52151,1.52151,44200000.0
2007-04-26 07:06:00,1.5217,1.5219,1.5217,1.5219,45200000.0
2007-04-26 07:07:00,1.5219,1.522,1.52175,1.5218,33200000.0
2007-04-26 07:08:00,1.52182,1.52195,1.52172,1.52172,28200000.0
2007-04-26 07:09:00,1.52195,1.52212,1.52195,1.52203,52500000.0
2007-04-26 07:10:00,1.52205,1.52205,1.52196,1.522,29800000.0
2007-04-26 07:11:00,1.52205,1.52216,1.52185,1.52185,40000000.0
2007-04-26 07:12:00,1.522,1.52203,1.52163,1.52177,32600000.0
2007-04-26 07:13:00,1.52201,1.52201,1.52189,1.52201,46800000.0
2007-04-26 07:14:00,1.52175,1.52198,1.52175,1.52176,32000000.0
2007-04-26 07:15:00,1.52194,1.52203,1.52166,1.52193,43900000.0
2007-04-26 07:16:00,1.52162,1.52208,1.52162,1.52196,37200000.0
2007-04-26 07:17:00,1.52214,1.52224,1.52183,1.5221,42000000.0
2007-04-26 07:18:00,1.52218,1.52228,1.52193,1.5222,36000000.0
2007-04-26 07:19:00,1.52196,1.52217,1.52194,1.52195,26400000.0
2007-04-26 07:20:00,1.52192,1.52214,1.52176,1.52195,46800000.0
2007-04-26 07:21:00,1.52202,1.52216,1.52185,1.52216,35400000.0
2007-04-26 07:22:00,1.52209,1.52211,1.52182,1.52202,57400000.0
2007-04-26 07:23:00,1.52203,1.52217,1.52192,1.52203,50000000.0
2007-04-26 07:24:00,1.52197,1.52212,1.52192,1.52199,30400000.0
2007-04-26 07:25:00,1.52203,1.52205,1.52179,1.52195,33800000.0
2007-04-26 07:26:00,1.52213,1.52218,1.52194,1.52218,46600000.0
2007-04-26 07:27:00,1.52209,1.52209,1.52141,1.52168,39800000.0
2007-04-26 07:28:00,1.52184,1.52195,1.52146,1.52189,40000000.0
2007-04-26 07:29:00,1.52206,1.52212,1.52198,1.52212,40000000.0
2007-04-26 07:30:00,1.52196,1.52203,1.52151,1.52203,37600000.0
2007-04-26 07:31:00,1.52189,1.52212,1.52189,1.52212,19600000.0
2007-04-26 07:32:00,1.52157,1.52206,1.52157,1.52205,54200000.0
2007-04-26 07:33:00,1.52189,1.52203,1.52161,1.52203,44000000.0
2007-04-26 07:34:00,1.52188,1.52216,1.52187,1.52216,32600000.0
2007-04-26 07:35:00,1.52185,1.52221,1.52185,1.52221,24400000.0
2007-04-26 07:36:00,1.52212,1.52219,1.52186,1.52206,71000000.0
2007-04-26 07:37:00,1.52196,1.52202,1.52182,1.52187,35600000.0
2007-04-26 07:38:00,1.52193,1.52198,1.5219,1.5219,54000000.0
2007-04-26 07:39:00,1.52196,1.52228,1.52196,1.52213,28400000.0
2007-04-26 07:40:00,1.52218,1.52224,1.5221,1.52224,55300000.0
2007-04-26 07:41:00,1.52207,1.52233,1.52202,1.52223,33700000.0
2007-04-26 07:42:00,1.52209,1.52222,1.52179,1.52208,48600000.0
2007-04-26 07:43:00,1.52197,1.52224,1.52197,1.52212,46200000.0
2007-04-26 07:44:00,1.52218,1.52218,1.52189,1.52198,33400000.0
2007-04-26 07:45:00,1.52195,1.52208,1.52143,1.52194,47200000.0
2007-04-26 07:46:00,1.52197,1.52226,1.5219,1.52226,37800000.0
2007-04-26 07:47:00,1.52206,1.52214,1.52162,1.52214,34200000.0
2007-04-26 07:48:00,1.52196,1.52209,1.52187,1.52209,30200000.0
2007-04-26 07:49:00,1.52214,1.52236,1.52184,1.52184,59200000.0
2007-04-26 07:50:00,1.52213,1.52217,1.52211,1.52214,24400000.0
2007-04-26 07:51:00,1.52205,1.52214,1.52178,1.52214,26200000.0
2007-04-26 07:52:00,1.52215,1.52227,1.52191,1.52213,33000000.0
2007-04-26 07:53:00,1.52224,1.52241,1.52218,1.52232,35000000.0
2007-04-26 07:54:00,1.52225,1.52248,1.52225,1.52235,50500000.0
2007-04-26 07:55:00,1.52236,1.52247,1.52192,1.52202,38000000.0
2007-04-26 07:56:00,1.52189,1.52198,1.52172,1.52198,31200001.0
2007-04-26 07:57:00,1.52208,1.52221,1.52197,1.52221,34000000.0
2007-04-26 07:58:00,1.52213,1.52245,1.52209,1.52218,49000000.0
2007-04-26 07:59:00,1.52179,1.52221,1.52179,1.52203,41600000.0
2007-04-26 08:00:00,1.52195,1.52212,1.52195,1.52205,31800000.0
2007-04-26 08:01:00,1.52187,1.52199,1.52186,1.52186,42700001.0
2007-04-26 08:02:00,1.52209,1.52215,1.52197,1.52215,31200000.0
2007-04-26 08:03:00,1.52211,1.52226,1.52192,1.52213,35900000.0
2007-04-26 08:04:00,1.52218,1.52237,1.52218,1.52219,23400000.0
2007-04-26 08:05:00,1.52224,1.52228,1.52215,1.52215,33200001.0
2007-04-26 08:06:00,1.52211,1.52211,1.5217,1.52188,50300000.0
2007-04-26 08:07:00,1.52177,1.52195,1.52163,1.5217,33000000.0
2007-04-26 08:08:00,1.52161,1.52192,1.52151,1.52172,39400000.0
2007-04-26 08:09:00,1.52207,1.52231,1.52204,1.52228,33200000.0
2007-04-26 08:10:00,1.52184,1.52215,1.52181,1.52205,28400000.0
2007-04-26 08:11:00,1.52214,1.52228,1.52207,1.52228,28800000.0
2007-04-26 08:12:00,1.52221,1.52222,1.52191,1.52191,28000000.0
2007-04-26 08:13:00,1.52167,1.52206,1.52167,1.52206,43600000.0
2007-04-26 08:14:00,1.52235,1.52242,1.52227,1.52242,53200000.0
2007-04-26 08:15:00,1.52253,1.52253,1.52235,1.52243,37800000.0
2007-04-26 08:16:00,1.5225,1.52252,1.52207,1.52246,30400000.0
2007-04-26 08:17:00,1.52266,1.52267,1.52239,1.52252,41200000.0
2007-04-26 08:18:00,1.52255,1.52255,1.5223,1.52235,37400000.0
2007-04-26 08:19:00,1.52244,1.52267,1.52236,1.52252,55400000.0
2007-04-26 08:20:00,1.52255,1.52264,1.52234,1.52249,46800000.0
2007-04-26 08:21:00,1.5224,1.52256,1.5222,1.5222,28000000.0
2007-04-26 08:22:00,1.52214,1.52257,1.52214,1.52245,31200000.0
2007-04-26 08:23:00,1.52225,1.52235,1.52205,1.52214,37200000.0
2007-04-26 08:24:00,1.52219,1.52219,1.52169,1.52205,39700000.0
2007-04-26 08:25:00,1.52203,1.52205,1.52186,1.52201,35800000.0
2007-04-26 08:26:00,1.52205,1.5222,1.52188,1.52215,52300000.0
2007-04-26 08:27:00,1.5221,1.5222,1.52193,1.52211,28000000.0
2007-04-26 08:28:00,1.52215,1.52215,1.52193,1.5221,60400001.0
2007-04-26 08:29:00,1.52207,1.5223,1.52202,1.5223,37200000.0
2007-04-26 08:30:00,1.5224,1.52246,1.52197,1.52231,41800001.0
2007-04-26 08:31:00,1.52251,1.52253,1.52215,1.5223,28200000.0
2007-04-26 08:32:00,1.52273,1.52273,1.52227,1.52259,40600000.0
2007-04-26 08:33:00,1.52246,1.52246,1.52176,1.52212,32600000.0
2007-04-26 08:34:00,1.52243,1.52262,1.52229,1.52262,53000000.0
2007-04-26 08:35:00,1.52253,1.52268,1.52232,1.52268,63200000.0
2007-04-26 08:36:00,1.52273,1.52273,1.52226,1.52253,53000000.0
2007-04-26 08:37:00,1.5227,1.52279,1.52254,1.52269,44300000.0
2007-04-26 08:38:00,1.52252,1.52252,1.52223,1.52224,40900000.0
2007-04-26 08:39:00,1.52231,1.5224,1.52214,1.52225,23800000.0
2007-04-26 08:40:00,1.5222,1.5222,1.52175,1.5221,40200000.0
2007-04-26 08:41:00,1.52191,1.52203,1.52178,1.52199,29200000.0
2007-04-26 08:42:00,1.52194,1.52217,1.52179,1.52185,45000000.0
2007-04-26 08:43:00,1.52188,1.52212,1.52185,1.52185,58900000.0
2007-04-26 08:44:00,1.52216,1.52223,1.52189,1.52215,41000000.0
2007-04-26 08:45:00,1.52226,1.52226,1.52187,1.52201,37600000.0
2007-04-26 08:46:00,1.52216,1.52218,1.52194,1.52209,38400000.0
2007-04-26 08:47:00,1.52214,1.52217,1.52184,1.52184,19800000.0
2007-04-26 08:48:00,1.52207,1.52214,1.52191,1.52195,40000000.0
2007-04-26 08:49:00,1.52168,1.52213,1.52168,1.52208,48000000.0
2007-04-26 08:50:00,1.52199,1.52209,1.52188,1.52209,26400000.0
2007-04-26 08:51:00,1.52196,1.52215,1.52196,1.52202,32800000.0
2007-04-26 08:52:00,1.5222,1.5222,1.52179,1.52193,59600000.0
2007-04-26 08:53:00,1.52194,1.52194,1.52173,1.5218,29800000.0
2007-04-26 08:54:00,1.52157,1.52172,1.52149,1.52155,24400000.0
2007-04-26 08:55:00,1.52161,1.52174,1.52142,1.52154,45300000.0
2007-04-26 08:56:00,1.52179,1.52203,1.5217,1.52181,52800000.0
2007-04-26 08:57:00,1.52196,1.52206,1.52186,1.52198,37800000.0
2007-04-26 08:58:00,1.52201,1.5224,1.52186,1.5224,52000000.0
2007-04-26 08:59:00,1.52224,1.52268,1.52223,1.52264,44400001.0
2007-04-26 09:00:00,1.52266,1.52296,1.52255,1.5229,40000000.0
2007-04-26 09:01:00,1.52276,1.52297,1.52268,1.5228,45400001.0
2007-04-26 09:02:00,1.52276,1.52286,1.52274,1.52284,29200000.0
2007-04-26 09:03:00,1.52237,1.52287,1.52237,1.52248,44600000.0
2007-04-26 09:04:00,1.52272,1.52282,1.52265,1.52265,30400000.0
2007-04-26 09:05:00,1.52296,1.52296,1.52263,1.52286,35000000.0
2007-04-26 09:06:00,1.52262,1.52288,1.52262,1.52281,39400000.0
2007-04-26 09:07:00,1.52285,1.52299,1.52268,1.52268,58700000.0
2007-04-26 09:08:00,1.52281,1.52297,1.52277,1.52284,39200000.0
2007-04-26 09:09:00,1.52281,1.52285,1.5225,1.52265,22800000.0
2007-04-26 09:10:00,1.52255,1.52267,1.52227,1.52263,33200000.0
2007-04-26 09:11:00,1.52269,1.52269,1.52239,1.52243,32800000.0
2007-04-26 09:12:00,1.52217,1.5223,1.52214,1.52227,25800000.0
2007-04-26 09:13:00,1.52215,1.52226,1.52182,1.52184,38300000.0
2007-04-26 09:14:00,1.52162,1.52203,1.52162,1.52203,21000000.0
2007-04-26 09:15:00,1.5219,1.52207,1.52187,1.52195,20600000.0
2007-04-26 09:16:00,1.52191,1.52231,1.52191,1.52213,41100000.0
2007-04-26 09:17:00,1.52219,1.52219,1.52196,1.52211,55500000.0
2007-04-26 09:18:00,1.52213,1.52213,1.52192,1.52194,23200000.0
2007-04-26 09:19:00,1.52196,1.52212,1.52185,1.5221,25400000.0
2007-04-26 09:20:00,1.52215,1.52215,1.52182,1.52182,31400000.0
2007-04-26 09:21:00,1.52215,1.52217,1.52192,1.52202,27600000.0
2007-04-26 09:22:00,1.52228,1.52263,1.52228,1.52262,30000000.0
2007-04-26 09:23:00,1.52272,1.52272,1.52239,1.52258,54800000.0
2007-04-26 09:24:00,1.52294,1.52309,1.5226,1.52301,54500000.0
2007-04-26 09:25:00,1.52297,1.52297,1.52229,1.52248,34200000.0
2007-04-26 09:26:00,1.52247,1.52276,1.5224,1.52276,77000000.0
2007-04-26 09:27:00,1.52254,1.52254,1.52226,1.52252,25000000.0
2007-04-26 09:28:00,1.52239,1.52239,1.52209,1.52222,24600000.0
2007-04-26 09:29:00,1.52206,1.5221,1.52178,1.5218,31600000.0
2007-04-26 09:30:00,1.52155,1.5216,1.52134,1.52138,49800000.0
2007-04-26 09:31:00,1.52135,1.52167,1.52133,1.52146,38500000.0
2007-04-26 09:32:00,1.52164,1.52171,1.5212,1.52143,47600000.0
2007-04-26 09:33:00,1.52132,1.52171,1.52132,1.52145,32400000.0
2007-04-26 09:34:00,1.52134,1.52155,1.52113,1.52155,38200000.0
2007-04-26 09:35:00,1.52131,1.52161,1.52126,1.5216,43800000.0
2007-04-26 09:36:00,1.52164,1.52174,1.52157,1.52157,29400000.0
2007-04-26 09:37:00,1.52163,1.52199,1.52163,1.52183,31800000.0
2007-04-26 09:38:00,1.52184,1.52225,1.52184,1.52201,63400001.0
2007-04-26 09:39:00,1.52184,1.52196,1.5217,1.5217,25200000.0
2007-04-26 09:40:00,1.52161,1.52173,1.52148,1.52169,28400000.0
2007-04-26 09:41:00,1.52182,1.52206,1.52152,1.5218,36500000.0
2007-04-26 09:42:00,1.52176,1.52177,1.52148,1.52148,68400001.0
2007-04-26 09:43:00,1.52134,1.52164,1.52134,1.5215,39400000.0
2007-04-26 09:44:00,1.5214,1.52142,1.52123,1.52128,37400000.0
2007-04-26 09:45:00,1.52149,1.52149,1.52092,1.52092,27700000.0
2007-04-26 09:46:00,1.52145,1.52145,1.5212,1.52126,39200000.0
2007-04-26 09:47:00,1.52118,1.5212,1.52084,1.5211,35600000.0
2007-04-26 09:48:00,1.52127,1.52142,1.52109,1.52142,34800000.0
2007-04-26 09:49:00,1.52143,1.52169,1.52127,1.52136,19600000.0
2007-04-26 09:50:00,1.52131,1.52141,1.52097,1.52099,53000000.0
2007-04-26 09:51:00,1.521,1.5213,1.52098,1.52098,50800000.0
2007-04-26 09:52:00,1.52108,1.52116,1.5209,1.52108,49200000.0
2007-04-26 09:53:00,1.52089,1.52101,1.52052,1.52055,35000000.0
2007-04-26 09:54:00,1.52059,1.52102,1.52059,1.52102,30400000.0
2007-04-26 09:55:00,1.52101,1.52125,1.52095,1.52107,49500000.0
2007-04-26 09:56:00,1.52072,1.52113,1.52072,1.52101,40600000.0
2007-04-26 09:57:00,1.52119,1.52125,1.52103,1.52103,62000000.0
2007-04-26 09:58:00,1.52096,1.52127,1.52083,1.52127,34600000.0
2007-04-26 09:59:00,1.52095,1.52112,1.52069,1.52089,35400000.0
2007-04-26 10:00:00,1.52033,1.52052,1.51978,1.51978,50500000.0
2007-04-26 10:01:00,1.51997,1.52025,1.5199,1.52016,32600000.0
2007-04-26 10:02:00,1.52008,1.52034,1.51976,1.52026,35800000.0
2007-04-26 10:03:00,1.5204,1.52063,1.5204,1.52052,31600000.0
2007-04-26 10:04:00,1.52067,1.52067,1.51963,1.52059,35300000.0
2007-04-26 10:05:00,1.52101,1.52162,1.52101,1.5215,36400000.0
2007-04-26 10:06:00,1.5216,1.5217,1.52144,1.52146,30200000.0
2007-04-26 10:07:00,1.52174,1.522,1.52174,1.522,30800000.0
2007-04-26 10:08:00,1.52204,1.5224,1.52201,1.52222,39200000.0
2007-04-26 10:09:00,1.52235,1.52235,1.52209,1.52223,23000000.0
2007-04-26 10:10:00,1.52248,1.52274,1.52208,1.52274,29200000.0
2007-04-26 10:11:00,1.52275,1.52283,1.52238,1.52283,41000001.0
2007-04-26 10:12:00,1.5227,1.52315,1.5227,1.52279,24000000.0
2007-04-26 10:13:00,1.52282,1.52301,1.52264,1.52296,33200000.0
2007-04-26 10:14:00,1.52287,1.52299,1.52274,1.52275,26800000.0
2007-04-26 10:15:00,1.5226,1.5227,1.52254,1.52262,30400000.0
2007-04-26 10:16:00,1.52287,1.52356,1.52287,1.52351,39600000.0
2007-04-26 10:17:00,1.52359,1.52359,1.5229,1.52325,25400000.0
2007-04-26 10:18:00,1.52319,1.52341,1.52314,1.52316,53200001.0
2007-04-26 10:19:00,1.52327,1.52327,1.52299,1.52299,44500000.0
2007-04-26 10:20:00,1.52337,1.52338,1.52306,1.52324,15000000.0
2007-04-26 10:21:00,1.52296,1.52329,1.52296,1.52301,54600000.0
2007-04-26 10:22:00,1.52317,1.52317,1.5224,1.52291,41300000.0
2007-04-26 10:23:00,1.52288,1.52299,1.52272,1.52291,50000000.0
2007-04-26 10:24:00,1.52291,1.52291,1.52278,1.5229,36800001.0
2007-04-26 10:25:00,1.52296,1.52296,1.52268,1.52289,44400000.0
2007-04-26 10:26:00,1.52293,1.52323,1.52293,1.52318,39600000.0
2007-04-26 10:27:00,1.52318,1.52318,1.52282,1.52282,35800000.0
2007-04-26 10:28:00,1.52279,1.52285,1.52264,1.52277,31400000.0
2007-04-26 10:29:00,1.52282,1.52295,1.52238,1.52295,35600000.0
2007-04-26 10:30:00,1.52298,1.52308,1.52265,1.52294,60700000.0
2007-04-26 10:31:00,1.52279,1.52303,1.52273,1.52303,40400000.0
2007-04-26 10:32:00,1.52281,1.52311,1.52281,1.52311,28000000.0
2007-04-26 10:33:00,1.52302,1.52314,1.52274,1.52275,49300000.0
2007-04-26 10:34:00,1.52285,1.52291,1.52263,1.52263,49400000.0
2007-04-26 10:35:00,1.52282,1.52284,1.52239,1.52243,36400000.0
2007-04-26 10:36:00,1.52233,1.52239,1.52187,1.52187,27800000.0
2007-04-26 10:37:00,1.52186,1.52194,1.52168,1.5217,49400001.0
2007-04-26 10:38:00,1.52189,1.52191,1.52148,1.5219,54100000.0
2007-04-26 10:39:00,1.52163,1.52187,1.52144,1.52187,48400000.0
2007-04-26 10:40:00,1.52186,1.52186,1.52146,1.52146,23600000.0
2007-04-26 10:41:00,1.52183,1.52228,1.52183,1.52228,39000000.0
2007-04-26 10:42:00,1.52217,1.52217,1.52178,1.52202,46800000.0
2007-04-26 10:43:00,1.52219,1.52245,1.52208,1.52208,50000000.0
2007-04-26 10:44:00,1.5222,1.52244,1.5222,1.52233,29000000.0
2007-04-26 10:45:00,1.522,1.52245,1.522,1.52206,64800000.0
2007-04-26 10:46:00,1.52267,1.52275,1.52251,1.52261,39400000.0
2007-04-26 10:47:00,1.52287,1.52293,1.52278,1.52281,47900001.0
2007-04-26 10:48:00,1.52289,1.52289,1.52266,1.52274,19600000.0
2007-04-26 10:49:00,1.52275,1.5229,1.52273,1.52273,18400000.0
2007-04-26 10:50:00,1.52293,1.52319,1.52292,1.52312,39400000.0
2007-04-26 10:51:00,1.523,1.52311,1.52288,1.52288,35200000.0
2007-04-26 10:52:00,1.52298,1.52322,1.5229,1.52305,50000000.0
2007-04-26 10:53:00,1.52306,1.52324,1.5229,1.52314,24400000.0
2007-04-26 10:54:00,1.52323,1.52323,1.52275,1.52298,24400000.0
2007-04-26 10:55:00,1.52312,1.52325,1.52294,1.52307,27400000.0
2007-04-26 10:56:00,1.5231,1.52329,1.52305,1.5232,42000000.0
2007-04-26 10:57:00,1.5231,1.5231,1.52289,1.52297,46800001.0
2007-04-26 10:58:00,1.52292,1.52315,1.52282,1.52286,39800000.0
2007-04-26 10:59:00,1.52297,1.52324,1.52277,1.52277,39200000.0
2007-04-26 11:00:00,1.52314,1.52314,1.52276,1.52281,24400000.0
2007-04-26 11:01:00,1.52254,1.52267,1.5225,1.5225,49000001.0
2007-04-26 11:02:00,1.52234,1.52242,1.52216,1.52228,32600000.0
2007-04-26 11:03:00,1.52229,1.52234,1.52218,1.52229,37200000.0
2007-04-26 11:04:00,1.52253,1.52274,1.52243,1.52274,29400000.0
2007-04-26 11:05:00,1.52276,1.52278,1.52253,1.52276,40400000.0
2007-04-26 11:06:00,1.52271,1.52274,1.52243,1.52257,43100000.0
2007-04-26 11:07:00,1.52252,1.52264,1.52246,1.52264,46300000.0
2007-04-26 11:08:00,1.52252,1.5226,1.52226,1.52245,25800000.0
2007-04-26 11:09:00,1.52239,1.52262,1.52235,1.52262,48800000.0
2007-04-26 11:10:00,1.52255,1.52268,1.52248,1.52261,46400000.0
2007-04-26 11:11:00,1.52263,1.52281,1.52232,1.52281,43800000.0
2007-04-26 11:12:00,1.5227,1.52289,1.52252,1.52282,44600000.0
2007-04-26 11:13:00,1.52275,1.52284,1.52257,1.52273,46000000.0
2007-04-26 11:14:00,1.5227,1.5228,1.52258,1.52261,34100000.0
2007-04-26 11:15:00,1.52275,1.5228,1.5225,1.5228,29600000.0
2007-04-26 11:16:00,1.52279,1.52279,1.52252,1.52261,41800000.0
2007-04-26 11:17:00,1.52266,1.52276,1.52263,1.52271,23200000.0
2007-04-26 11:18:00,1.52261,1.52274,1.52192,1.52192,32800000.0
2007-04-26 11:19:00,1.52237,1.52237,1.5221,1.52215,37500000.0
2007-04-26 11:20:00,1.52213,1.52213,1.52189,1.52191,32200000.0
2007-04-26 11:21:00,1.52193,1.52213,1.52177,1.52204,47400000.0
2007-04-26 11:22:00,1.52218,1.52241,1.52211,1.52237,47300000.0
2007-04-26 11:23:00,1.52228,1.52232,1.52194,1.52216,27200000.0
2007-04-26 11:24:00,1.52239,1.52241,1.52211,1.52241,36000000.0
2007-04-26 11:25:00,1.52231,1.52245,1.52211,1.52245,40900000.0
2007-04-26 11:26:00,1.52234,1.52234,1.5219,1.52207,42200000.0
2007-04-26 11:27:00,1.52196,1.52223,1.52158,1.52223,30200000.0
2007-04-26 11:28:00,1.52204,1.5221,1.52195,1.52201,42000000.0
2007-04-26 11:29:00,1.52205,1.52219,1.52204,1.52216,58600000.0
2007-04-26 11:30:00,1.52203,1.52203,1.52174,1.52193,27600000.0
2007-04-26 11:31:00,1.52201,1.52201,1.52152,1.52183,55000000.0
2007-04-26 11:32:00,1.52164,1.52193,1.52164,1.52173,30200000.0
2007-04-26 11:33:00,1.52161,1.52167,1.52093,1.52106,44100000.0
2007-04-26 11:34:00,1.5209,1.52111,1.52032,1.52095,30700000.0
2007-04-26 11:35:00,1.52104,1.52153,1.52104,1.52153,34400000.0
2007-04-26 11:36:00,1.5214,1.5214,1.52103,1.52134,37900000.0
2007-04-26 11:37:00,1.5212,1.5212,1.52063,1.52069,49000000.0
2007-04-26 11:38:00,1.52061,1.52079,1.52032,1.52041,37400000.0
2007-04-26 11:39:00,1.52044,1.52054,1.52021,1.52029,36500000.0
2007-04-26 11:40:00,1.52031,1.52065,1.52024,1.52065,28200000.0
2007-04-26 11:41:00,1.52045,1.52051,1.5202,1.52033,43500000.0
2007-04-26 11:42:00,1.52028,1.52035,1.52001,1.52007,34100000.0
2007-04-26 11:43:00,1.52023,1.52033,1.51998,1.5202,47000000.0
2007-04-26 11:44:00,1.52036,1.52067,1.52032,1.52063,42000000.0
2007-04-26 11:45:00,1.52101,1.52101,1.52068,1.52099,42100000.0
2007-04-26 11:46:00,1.52103,1.52103,1.5207,1.52081,19600000.0
2007-04-26 11:47:00,1.52086,1.52098,1.52076,1.52098,50200000.0
2007-04-26 11:48:00,1.52105,1.52139,1.52105,1.52116,37600000.0
2007-04-26 11:49:00,1.52151,1.52151,1.52097,1.5212,34600000.0
2007-04-26 11:50:00,1.52124,1.52149,1.52121,1.52121,38500000.0
2007-04-26 11:51:00,1.52132,1.52166,1.52132,1.52166,49000000.0
2007-04-26 11:52:00,1.52151,1.52159,1.52136,1.52136,40600001.0
2007-04-26 11:53:00,1.52141,1.52175,1.52141,1.52158,36500000.0
2007-04-26 11:54:00,1.52168,1.52196,1.52145,1.52182,39400001.0
2007-04-26 11:55:00,1.5218,1.52189,1.52161,1.52173,32800000.0
2007-04-26 11:56:00,1.52159,1.5217,1.52144,1.52163,26800000.0
2007-04-26 11:57:00,1.52154,1.52154,1.52097,1.52113,43400000.0
2007-04-26 11:58:00,1.52128,1.52134,1.52086,1.52088,40200000.0
2007-04-26 11:59:00,1.52096,1.52096,1.5206,1.52095,26800000.0
2007-04-26 12:00:00,1.52083,1.52083,1.52065,1.52072,30200000.0
2007-04-26 12:01:00,1.52078,1.52085,1.52056,1.52058,31600000.0
2007-04-26 12:02:00,1.52043,1.52117,1.52043,1.52066,35900000.0
2007-04-26 12:03:00,1.52069,1.52083,1.5202,1.52065,31400000.0
2007-04-26 12:04:00,1.52099,1.52122,1.52073,1.52122,37600000.0
2007-04-26 12:05:00,1.52107,1.52116,1.52102,1.52116,60000001.0
2007-04-26 12:06:00,1.52114,1.52132,1.52102,1.52121,37400000.0
2007-04-26 12:07:00,1.52138,1.5221,1.52131,1.52199,39000000.0
2007-04-26 12:08:00,1.52191,1.52195,1.52171,1.52172,28200000.0
2007-04-26 12:09:00,1.52166,1.52177,1.52163,1.52168,23200000.0
2007-04-26 12:10:00,1.5219,1.5219,1.52137,1.5215,51700000.0
2007-04-26 12:11:00,1.52169,1.52217,1.52161,1.52178,39100000.0
2007-04-26 12:12:00,1.52165,1.52165,1.52133,1.52141,51800001.0
2007-04-26 12:13:00,1.52161,1.52178,1.52154,1.52161,21200000.0
2007-04-26 12:14:00,1.52152,1.52177,1.52135,1.52167,55600001.0
2007-04-26 12:15:00,1.52184,1.52185,1.52148,1.52175,33000000.0
2007-04-26 12:16:00,1.5217,1.5217,1.52107,1.52123,42200000.0
2007-04-26 12:17:00,1.52122,1.52133,1.52108,1.52132,41800000.0
2007-04-26 12:18:00,1.52158,1.52158,1.52119,1.52142,26600000.0
2007-04-26 12:19:00,1.52137,1.5219,1.52137,1.52178,39400000.0
2007-04-26 12:20:00,1.52184,1.52203,1.52167,1.52167,54900000.0
2007-04-26 12:21:00,1.52175,1.52182,1.52144,1.52182,48800000.0
2007-04-26 12:22:00,1.52202,1.52233,1.52183,1.52228,33600000.0
2007-04-26 12:23:00,1.52219,1.52246,1.52208,1.52218,52200000.0
2007-04-26 12:24:00,1.52178,1.52206,1.52171,1.52192,32600000.0
2007-04-26 12:25:00,1.52186,1.52211,1.52186,1.52188,38800000.0
2007-04-26 12:26:00,1.52202,1.52221,1.52178,1.52205,51800000.0
2007-04-26 12:27:00,1.52195,1.52195,1.52153,1.52161,32400000.0
2007-04-26 12:28:00,1.52159,1.52166,1.52148,1.52166,33800000.0
2007-04-26 12:29:00,1.52166,1.52187,1.52142,1.52187,31600000.0
2007-04-26 12:30:00,1.5217,1.52189,1.52167,1.5218,30400000.0
2007-04-26 12:31:00,1.52164,1.52176,1.52164,1.52176,40000000.0
2007-04-26 12:32:00,1.5219,1.5219,1.5217,1.52171,42400000.0
2007-04-26 12:33:00,1.52153,1.52153,1.52125,1.52134,28200000.0
2007-04-26 12:34:00,1.52124,1.52159,1.5212,1.5213,33000000.0
2007-04-26 12:35:00,1.52137,1.52145,1.52127,1.52145,25800000.0
2007-04-26 12:36:00,1.52117,1.52123,1.52093,1.52116,16000000.0
2007-04-26 12:37:00,1.52106,1.5212,1.52094,1.521,48200000.0
2007-04-26 12:38:00,1.52133,1.52152,1.52126,1.52152,37700000.0
2007-04-26 12:39:00,1.52151,1.52163,1.52133,1.52133,36000001.0
2007-04-26 12:40:00,1.52113,1.52128,1.52113,1.52127,28200000.0
2007-04-26 12:41:00,1.5212,1.5212,1.52077,1.52103,37800000.0
2007-04-26 12:42:00,1.52111,1.52111,1.52093,1.52099,37400000.0
2007-04-26 12:43:00,1.52111,1.52117,1.5211,1.52114,32000000.0
2007-04-26 12:44:00,1.52116,1.52116,1.52067,1.52111,84900000.0
2007-04-26 12:45:00,1.52117,1.5213,1.52108,1.52108,32600000.0
2007-04-26 12:46:00,1.52131,1.52138,1.52128,1.52138,33000000.0
2007-04-26 12:47:00,1.52125,1.52135,1.52111,1.52111,42200000.0
2007-04-26 12:48:00,1.52111,1.52117,1.52094,1.52094,43500000.0
2007-04-26 12:49:00,1.52092,1.52115,1.52092,1.52104,44600000.0
2007-04-26 12:50:00,1.52105,1.52112,1.52087,1.52102,32400000.0
2007-04-26 12:51:00,1.52104,1.52112,1.52084,1.52099,37400000.0
2007-04-26 12:52:00,1.52112,1.52123,1.5209,1.52112,44400000.0
2007-04-26 12:53:00,1.52092,1.52107,1.52063,1.52107,57200000.0
2007-04-26 12:54:00,1.52107,1.52122,1.52103,1.52118,42100000.0
2007-04-26 12:55:00,1.52144,1.52164,1.52133,1.52137,36200000.0
2007-04-26 12:56:00,1.5215,1.52165,1.52115,1.52152,46800000.0
2007-04-26 12:57:00,1.52152,1.52152,1.52126,1.52141,37400000.0
2007-04-26 12:58:00,1.52127,1.52154,1.52127,1.52153,25400000.0
2007-04-26 12:59:00,1.52123,1.52156,1.52123,1.52138,48600001.0
2007-04-26 13:00:00,1.52127,1.52132,1.5211,1.52114,41200000.0
2007-04-26 13:01:00,1.52097,1.52129,1.52097,1.52103,38800000.0
2007-04-26 13:02:00,1.52096,1.52109,1.52087,1.52104,29700000.0
2007-04-26 13:03:00,1.52089,1.52089,1.5207,1.52081,38500000.0
2007-04-26 13:04:00,1.52064,1.52086,1.52051,1.52063,35900000.0
2007-04-26 13:05:00,1.52034,1.52071,1.52023,1.52043,30400000.0
2007-04-26 13:06:00,1.52046,1.52049,1.51994,1.52027,45300001.0
2007-04-26 13:07:00,1.52052,1.5206,1.52028,1.52044,30400000.0
2007-04-26 13:08:00,1.5205,1.5208,1.5205,1.5208,35000000.0
2007-04-26 13:09:00,1.52087,1.52087,1.52064,1.52069,54600000.0
2007-04-26 13:10:00,1.52105,1.52135,1.52101,1.52135,44000000.0
2007-04-26 13:11:00,1.52152,1.52152,1.5212,1.52145,39800000.0
2007-04-26 13:12:00,1.52135,1.52165,1.52114,1.52165,37200001.0
2007-04-26 13:13:00,1.52159,1.5219,1.52159,1.52169,23200000.0
2007-04-26 13:14:00,1.52146,1.52162,1.52126,1.52142,61700000.0
2007-04-26 13:15:00,1.5213,1.5215,1.52121,1.52134,34000000.0
2007-04-26 13:16:00,1.52133,1.52148,1.52127,1.52127,55100000.0
2007-04-26 13:17:00,1.5207,1.52138,1.5207,1.52131,54200000.0
2007-04-26 13:18:00,1.52135,1.52144,1.52124,1.52135,44900000.0
2007-04-26 13:19:00,1.5212,1.52138,1.52108,1.52136,39400000.0
2007-04-26 13:20:00,1.52134,1.52134,1.52078,1.52108,39600000.0
2007-04-26 13:21:00,1.52117,1.52122,1.52088,1.52122,51000000.0
2007-04-26 13:22:00,1.52119,1.52125,1.52101,1.52122,43400000.0
2007-04-26 13:23:00,1.52071,1.52127,1.52071,1.52127,39600000.0
2007-04-26 13:24:00,1.52133,1.52158,1.52124,1.52158,28000000.0
2007-04-26 13:25:00,1.52154,1.52161,1.52129,1.52133,43000000.0
2007-04-26 13:26:00,1.52131,1.52155,1.52122,1.52124,35200000.0
2007-04-26 13:27:00,1.52147,1.5215,1.52132,1.52145,27800000.0
2007-04-26 13:28:00,1.52135,1.52152,1.52112,1.52112,37600000.0
2007-04-26 13:29:00,1.52148,1.52148,1.52089,1.52138,43600000.0
2007-04-26 13:30:00,1.52124,1.52148,1.52108,1.52126,40100000.0
2007-04-26 13:31:00,1.5213,1.5213,1.5206,1.52122,39000000.0
2007-04-26 13:32:00,1.52136,1.52167,1.52113,1.52151,435200002.0
2007-04-26 13:33:00,1.52143,1.52197,1.52117,1.52139,601700001.0
2007-04-26 13:34:00,1.52138,1.52183,1.52099,1.52113,555000001.0
2007-04-26 13:35:00,1.5213,1.52208,1.52129,1.52197,457400000.0
2007-04-26 13:36:00,1.52198,1.52223,1.5218,1.52207,181300000.0
2007-04-26 13:37:00,1.52183,1.52199,1.52144,1.52186,590000000.0
2007-04-26 13:38:00,1.52191,1.52229,1.52191,1.52216,366500000.0
2007-04-26 13:39:00,1.52229,1.52229,1.52193,1.52207,232800000.0
2007-04-26 13:40:00,1.52186,1.52232,1.52178,1.5221,453100001.0
2007-04-26 13:41:00,1.52218,1.52236,1.5219,1.52221,361600002.0
2007-04-26 13:42:00,1.52216,1.52216,1.52159,1.52191,688000002.0
2007-04-26 13:43:00,1.52186,1.52195,1.52149,1.52149,187600000.0
2007-04-26 13:44:00,1.52158,1.52213,1.52158,1.52187,341900000.0
2007-04-26 13:45:00,1.52197,1.52238,1.52197,1.52221,213200000.0
2007-04-26 13:46:00,1.52227,1.52239,1.52201,1.52232,153300000.0
2007-04-26 13:47:00,1.5224,1.5224,1.52189,1.52208,224300000.0
2007-04-26 13:48:00,1.52207,1.52229,1.52201,1.52227,137800000.0
2007-04-26 13:49:00,1.52238,1.52317,1.5222,1.52317,252300000.0
2007-04-26 13:50:00,1.52316,1.52363,1.52316,1.52345,186200000.0
2007-04-26 13:51:00,1.52354,1.52399,1.52354,1.52393,358900000.0
2007-04-26 13:52:00,1.52402,1.52448,1.52354,1.52448,344900001.0
2007-04-26 13:53:00,1.52446,1.52483,1.52427,1.5248,349800000.0
2007-04-26 13:54:00,1.5247,1.52489,1.52412,1.52426,383500002.0
2007-04-26 13:55:00,1.52435,1.52479,1.52435,1.52448,405500001.0
2007-04-26 13:56:00,1.52443,1.52462,1.52421,1.52425,436700000.0
2007-04-26 13:57:00,1.52432,1.5245,1.52424,1.52437,344200001.0
2007-04-26 13:58:00,1.52438,1.52438,1.52394,1.52394,359000000.0
2007-04-26 13:59:00,1.52403,1.52424,1.52397,1.52401,285200000.0
2007-04-26 14:00:00,1.52409,1.52439,1.52396,1.52399,415300001.0
2007-04-26 14:01:00,1.524,1.52405,1.52379,1.52394,235800000.0
2007-04-26 14:02:00,1.52405,1.52419,1.52394,1.52419,316700000.0
2007-04-26 14:03:00,1.52416,1.52416,1.52374,1.52395,413500000.0
2007-04-26 14:04:00,1.52392,1.52407,1.52373,1.52395,351700002.0
2007-04-26 14:05:00,1.52405,1.52411,1.52359,1.52361,372600001.0
2007-04-26 14:06:00,1.52376,1.52403,1.5237,1.52379,522700002.0
2007-04-26 14:07:00,1.52399,1.52419,1.52377,1.52381,420000000.0
2007-04-26 14:08:00,1.52397,1.52397,1.52353,1.52367,264200000.0
2007-04-26 14:09:00,1.52353,1.52377,1.52345,1.5237,317100001.0
2007-04-26 14:10:00,1.52378,1.52393,1.52377,1.52385,249100000.0
2007-04-26 14:11:00,1.52384,1.52408,1.52379,1.52397,251500001.0
2007-04-26 14:12:00,1.52385,1.52387,1.52341,1.52354,518300000.0
2007-04-26 14:13:00,1.52331,1.52339,1.52296,1.52318,528800001.0
2007-04-26 14:14:00,1.52311,1.52336,1.52292,1.52325,492500000.0
2007-04-26 14:15:00,1.52329,1.52361,1.52321,1.52342,246900001.0
2007-04-26 14:16:00,1.52353,1.5237,1.52346,1.52362,110100000.0
2007-04-26 14:17:00,1.52368,1.52378,1.52363,1.52369,213099998.0
2007-04-26 14:18:00,1.52357,1.52373,1.52342,1.52348,269600002.0
2007-04-26 14:19:00,1.52303,1.52303,1.52222,1.52225,415800001.0
2007-04-26 14:20:00,1.52226,1.52248,1.52219,1.52239,241200000.0
2007-04-26 14:21:00,1.52239,1.52268,1.52229,1.52249,373200000.0
2007-04-26 14:22:00,1.52249,1.52271,1.52219,1.52219,472600001.0
2007-04-26 14:23:00,1.52215,1.52224,1.52189,1.52209,497100002.0
2007-04-26 14:24:00,1.52183,1.52198,1.52127,1.52158,348400001.0
2007-04-26 14:25:00,1.52143,1.52182,1.52143,1.52151,314200000.0
2007-04-26 14:26:00,1.52151,1.52188,1.52151,1.52174,403400000.0
2007-04-26 14:27:00,1.52187,1.52203,1.52145,1.52145,202000000.0
2007-04-26 14:28:00,1.52147,1.52168,1.52114,1.52126,566200002.0
2007-04-26 14:29:00,1.5212,1.52154,1.52111,1.52132,603400001.0
2007-04-26 14:30:00,1.52111,1.52111,1.51974,1.5208,571600000.0
2007-04-26 14:31:00,1.52107,1.52124,1.52088,1.52095,440700000.0
2007-04-26 14:32:00,1.52083,1.52112,1.52054,1.52061,302500001.0
2007-04-26 14:33:00,1.52074,1.52113,1.52042,1.52103,161000000.0
2007-04-26 14:34:00,1.52117,1.5215,1.52104,1.52126,153700001.0
2007-04-26 14:35:00,1.52147,1.52159,1.52125,1.5215,225000000.0
2007-04-26 14:36:00,1.52155,1.52173,1.52143,1.52163,236800000.0
2007-04-26 14:37:00,1.52186,1.52186,1.52144,1.52159,235700000.0
2007-04-26 14:38:00,1.52174,1.52174,1.52144,1.52154,171800001.0
2007-04-26 14:39:00,1.52164,1.52166,1.52121,1.52152,196000001.0
2007-04-26 14:40:00,1.52125,1.52125,1.51984,1.52041,306000002.0
2007-04-26 14:41:00,1.52077,1.52097,1.52049,1.52054,290000000.0
2007-04-26 14:42:00,1.52054,1.52082,1.5201,1.52082,129300001.0
2007-04-26 14:43:00,1.52096,1.52111,1.52069,1.52086,127900001.0
2007-04-26 14:44:00,1.52075,1.52098,1.52059,1.52085,409300000.0
2007-04-26 14:45:00,1.52092,1.52101,1.52065,1.52081,373600001.0
2007-04-26 14:46:00,1.52077,1.52095,1.52053,1.52089,355000000.0
2007-04-26 14:47:00,1.52092,1.52115,1.52091,1.52114,265300001.0
2007-04-26 14:48:00,1.52114,1.52136,1.52089,1.52127,388600001.0
2007-04-26 14:49:00,1.52131,1.52137,1.5211,1.52135,135100000.0
2007-04-26 14:50:00,1.52126,1.52159,1.52124,1.52134,325700000.0
2007-04-26 14:51:00,1.5213,1.52149,1.52121,1.52148,180400001.0
2007-04-26 14:52:00,1.52147,1.52148,1.52124,1.52125,319400000.0
2007-04-26 14:53:00,1.52145,1.52165,1.52132,1.52153,452700000.0
2007-04-26 14:54:00,1.52144,1.52151,1.52126,1.52143,158500001.0
2007-04-26 14:55:00,1.52133,1.52155,1.52133,1.52145,271000000.0
2007-04-26 14:56:00,1.52112,1.52122,1.52091,1.52103,421000001.0
2007-04-26 14:57:00,1.521,1.52114,1.5208,1.52087,363500000.0
2007-04-26 14:58:00,1.52085,1.52131,1.52084,1.52115,370500002.0
2007-04-26 14:59:00,1.52137,1.52137,1.52112,1.52136,221500001.0
2007-04-26 15:00:00,1.52125,1.52153,1.52112,1.52133,670300004.0
2007-04-26 15:01:00,1.52139,1.5216,1.52137,1.52159,327800001.0
2007-04-26 15:02:00,1.52169,1.52199,1.5215,1.52185,528300000.0
2007-04-26 15:03:00,1.52179,1.52181,1.52136,1.52159,508900001.0
2007-04-26 15:04:00,1.52152,1.52179,1.52125,1.52153,391500000.0
2007-04-26 15:05:00,1.5215,1.52182,1.52132,1.52153,429800000.0
2007-04-26 15:06:00,1.52157,1.52163,1.52135,1.5214,260800000.0
2007-04-26 15:07:00,1.52139,1.52168,1.5213,1.52136,346200000.0
2007-04-26 15:08:00,1.52124,1.52145,1.52109,1.52109,465600003.0
2007-04-26 15:09:00,1.52095,1.52137,1.52095,1.52116,470500000.0
2007-04-26 15:10:00,1.52117,1.52158,1.52117,1.5215,516600001.0
2007-04-26 15:11:00,1.52142,1.52176,1.52127,1.52127,437200000.0
2007-04-26 15:12:00,1.52095,1.52169,1.52095,1.52134,366000000.0
2007-04-26 15:13:00,1.52137,1.52204,1.52137,1.52183,403400000.0
2007-04-26 15:14:00,1.52184,1.52184,1.52129,1.52165,403800000.0
2007-04-26 15:15:00,1.52149,1.52169,1.5212,1.52149,384400001.0
2007-04-26 15:16:00,1.52155,1.52199,1.5214,1.52155,442400001.0
2007-04-26 15:17:00,1.52163,1.52222,1.52154,1.52206,363600000.0
2007-04-26 15:18:00,1.52207,1.52238,1.52175,1.52175,245800000.0
2007-04-26 15:19:00,1.52169,1.52181,1.52113,1.52127,508300001.0
2007-04-26 15:20:00,1.52135,1.52158,1.5211,1.52134,482900001.0
2007-04-26 15:21:00,1.52125,1.52156,1.52111,1.52121,740000000.0
2007-04-26 15:22:00,1.52116,1.52117,1.52066,1.52066,485100000.0
2007-04-26 15:23:00,1.5206,1.52087,1.5205,1.52079,441000001.0
2007-04-26 15:24:00,1.52105,1.52121,1.52093,1.52112,640000001.0
2007-04-26 15:25:00,1.52117,1.52142,1.52104,1.52105,629200002.0
2007-04-26 15:26:00,1.52112,1.52134,1.52091,1.52098,48900000.0
2007-04-26 15:27:00,1.52099,1.52126,1.52093,1.52113,669900002.0
2007-04-26 15:28:00,1.52123,1.52143,1.52112,1.5213,680900002.0
2007-04-26 15:29:00,1.52093,1.52119,1.52059,1.52119,583100000.0
2007-04-26 15:30:00,1.52113,1.52135,1.52074,1.52074,731900004.0
2007-04-26 15:31:00,1.52051,1.52088,1.52033,1.52058,491800002.0
2007-04-26 15:32:00,1.52067,1.52101,1.52065,1.52084,461300001.0
2007-04-26 15:33:00,1.52084,1.52087,1.52056,1.52065,471800002.0
2007-04-26 15:34:00,1.5207,1.52105,1.52065,1.52084,405400000.0
2007-04-26 15:35:00,1.5208,1.52097,1.52049,1.52049,629400000.0
2007-04-26 15:36:00,1.52073,1.52081,1.5205,1.5205,376100001.0
2007-04-26 15:37:00,1.52076,1.52098,1.52063,1.52069,307600000.0
2007-04-26 15:38:00,1.52056,1.52076,1.52045,1.52045,406400000.0
2007-04-26 15:39:00,1.52044,1.5206,1.52032,1.52047,451000001.0
2007-04-26 15:40:00,1.52035,1.52058,1.52028,1.52058,482700001.0
2007-04-26 15:41:00,1.52058,1.52072,1.52035,1.52072,278800000.0
2007-04-26 15:42:00,1.52063,1.52069,1.52059,1.52069,179300000.0
2007-04-26 15:43:00,1.52069,1.52076,1.52052,1.5206,486400004.0
2007-04-26 15:44:00,1.52059,1.52086,1.52058,1.52065,350700000.0
2007-04-26 15:45:00,1.52071,1.52075,1.52045,1.52063,585600002.0
2007-04-26 15:46:00,1.52065,1.52084,1.52058,1.52061,529400001.0
2007-04-26 15:47:00,1.5208,1.52092,1.52065,1.52077,333800001.0
2007-04-26 15:48:00,1.52078,1.52103,1.52072,1.5209,267100001.0
2007-04-26 15:49:00,1.52094,1.52105,1.52073,1.52089,339300001.0
2007-04-26 15:50:00,1.52094,1.52111,1.52084,1.52103,361500001.0
2007-04-26 15:51:00,1.52097,1.52105,1.52069,1.521,507400000.0
2007-04-26 15:52:00,1.52093,1.52115,1.5208,1.52093,339100000.0
2007-04-26 15:53:00,1.52093,1.52121,1.52077,1.52102,419300000.0
2007-04-26 15:54:00,1.52108,1.52134,1.52102,1.52134,358800002.0
2007-04-26 15:55:00,1.52126,1.52164,1.52126,1.52149,368000000.0
2007-04-26 15:56:00,1.52166,1.52182,1.52141,1.52182,404600001.0
2007-04-26 15:57:00,1.52171,1.52195,1.52155,1.52194,370600001.0
2007-04-26 15:58:00,1.52207,1.52224,1.52196,1.52206,409900000.0
2007-04-26 15:59:00,1.52207,1.52223,1.52179,1.52194,536800002.0
2007-04-26 16:00:00,1.52172,1.52212,1.52157,1.52193,448700000.0
2007-04-26 16:01:00,1.52191,1.52219,1.52186,1.52211,465000001.0
2007-04-26 16:02:00,1.52204,1.52238,1.52196,1.52216,483700000.0
2007-04-26 16:03:00,1.52202,1.52233,1.52189,1.52194,448600000.0
2007-04-26 16:04:00,1.52188,1.52215,1.52188,1.52204,453500003.0
2007-04-26 16:05:00,1.52186,1.52186,1.52125,1.5216,382700000.0
2007-04-26 16:06:00,1.52156,1.52162,1.52133,1.52143,181200000.0
2007-04-26 16:07:00,1.52165,1.52185,1.52145,1.5215,203700000.0
2007-04-26 16:08:00,1.52149,1.52154,1.52132,1.52137,143200000.0
2007-04-26 16:09:00,1.5215,1.52169,1.52137,1.52145,326200000.0
2007-04-26 16:10:00,1.52131,1.52147,1.52116,1.52125,403200000.0
2007-04-26 16:11:00,1.52103,1.52115,1.52089,1.52096,518400000.0
2007-04-26 16:12:00,1.52095,1.52103,1.52049,1.5206,420100001.0
2007-04-26 16:13:00,1.52061,1.52073,1.5204,1.52056,537100001.0
2007-04-26 16:14:00,1.52051,1.5207,1.52032,1.52056,636700003.0
2007-04-26 16:15:00,1.52057,1.5211,1.52057,1.52081,694100000.0
2007-04-26 16:16:00,1.52083,1.52114,1.52083,1.52093,548000000.0
2007-04-26 16:17:00,1.52099,1.5213,1.52086,1.52104,586300000.0
2007-04-26 16:18:00,1.52093,1.52136,1.52077,1.52116,755300001.0
2007-04-26 16:19:00,1.52123,1.52143,1.52107,1.5212,650000001.0
2007-04-26 16:20:00,1.52125,1.52151,1.52095,1.5213,662800001.0
2007-04-26 16:21:00,1.52121,1.52148,1.5212,1.52148,559900001.0
2007-04-26 16:22:00,1.52148,1.52176,1.52141,1.52159,482900001.0
2007-04-26 16:23:00,1.52184,1.52198,1.52158,1.52168,504000000.0
2007-04-26 16:24:00,1.52183,1.52209,1.52178,1.52203,478400000.0
2007-04-26 16:25:00,1.52206,1.5224,1.52185,1.52188,650500001.0
2007-04-26 16:26:00,1.52191,1.52209,1.52185,1.5219,499900000.0
2007-04-26 16:27:00,1.52188,1.52219,1.52175,1.52204,474500000.0
2007-04-26 16:28:00,1.52201,1.52217,1.52164,1.52172,525200000.0
2007-04-26 16:29:00,1.52171,1.52206,1.52169,1.52199,463800001.0
2007-04-26 16:30:00,1.52198,1.522,1.52164,1.52187,465300000.0
2007-04-26 16:31:00,1.52176,1.52226,1.52176,1.52203,351900000.0
2007-04-26 16:32:00,1.52216,1.52405,1.52206,1.52382,656200001.0
2007-04-26 16:33:00,1.52408,1.52417,1.52355,1.52413,504200002.0
2007-04-26 16:34:00,1.52429,1.52457,1.52422,1.52444,419600001.0
2007-04-26 16:35:00,1.52441,1.52459,1.52431,1.52441,411900000.0
2007-04-26 16:36:00,1.52462,1.52497,1.52451,1.52468,464200002.0
2007-04-26 16:37:00,1.52481,1.52482,1.52433,1.52433,599700002.0
2007-04-26 16:38:00,1.52443,1.52473,1.52419,1.52473,595800000.0
2007-04-26 16:39:00,1.52495,1.52567,1.52492,1.5253,597100001.0
2007-04-26 16:40:00,1.52562,1.52589,1.52552,1.52556,390900000.0
2007-04-26 16:41:00,1.52575,1.52634,1.52558,1.52626,411100002.0
2007-04-26 16:42:00,1.52631,1.52631,1.52558,1.526,432600000.0
2007-04-26 16:43:00,1.52604,1.52624,1.52583,1.52586,473400001.0
2007-04-26 16:44:00,1.5256,1.52573,1.52527,1.52527,492400001.0
2007-04-26 16:45:00,1.52527,1.52532,1.52498,1.52516,481200000.0
2007-04-26 16:46:00,1.52514,1.52514,1.52483,1.52484,377300001.0
2007-04-26 16:47:00,1.52483,1.52503,1.52456,1.52503,576500002.0
2007-04-26 16:48:00,1.52507,1.52524,1.5248,1.52497,562300001.0
2007-04-26 16:49:00,1.52504,1.52532,1.52504,1.52521,465100000.0
2007-04-26 16:50:00,1.525,1.52532,1.52495,1.52496,384000001.0
2007-04-26 16:51:00,1.52515,1.5252,1.52483,1.52483,359400000.0
2007-04-26 16:52:00,1.52466,1.52514,1.52466,1.52493,237800000.0
2007-04-26 16:53:00,1.52491,1.52499,1.5246,1.52484,588100002.0
2007-04-26 16:54:00,1.52488,1.52509,1.52474,1.52493,502600000.0
2007-04-26 16:55:00,1.52498,1.52526,1.52483,1.52498,531200000.0
2007-04-26 16:56:00,1.52496,1.52505,1.52459,1.52465,242100001.0
2007-04-26 16:57:00,1.52458,1.52487,1.5245,1.52453,564500002.0
2007-04-26 16:58:00,1.52463,1.52491,1.52455,1.52468,510700000.0
2007-04-26 16:59:00,1.52481,1.52505,1.52461,1.52497,464700001.0
2007-04-26 17:00:00,1.52491,1.5253,1.52463,1.52463,838000003.0
2007-04-26 17:01:00,1.52474,1.52496,1.52451,1.52476,434900000.0
2007-04-26 17:02:00,1.52462,1.52466,1.52433,1.52449,363600000.0
2007-04-26 17:03:00,1.52438,1.52449,1.52408,1.52415,469500002.0
2007-04-26 17:04:00,1.52402,1.52439,1.524,1.52417,585700001.0
2007-04-26 17:05:00,1.52416,1.52449,1.52416,1.52426,418300001.0
2007-04-26 17:06:00,1.52426,1.52507,1.52426,1.52507,393100001.0
2007-04-26 17:07:00,1.52518,1.52554,1.52512,1.52535,338800001.0
2007-04-26 17:08:00,1.5253,1.5253,1.52493,1.52495,483000002.0
2007-04-26 17:09:00,1.52511,1.52512,1.52459,1.52482,554100000.0
2007-04-26 17:10:00,1.52492,1.52514,1.52486,1.5251,335700000.0
2007-04-26 17:11:00,1.52496,1.52499,1.52453,1.52462,535800000.0
2007-04-26 17:12:00,1.52451,1.52459,1.5242,1.5242,395700000.0
2007-04-26 17:13:00,1.52415,1.52427,1.52398,1.52414,265200000.0
2007-04-26 17:14:00,1.52408,1.52423,1.52384,1.52423,520200002.0
2007-04-26 17:15:00,1.52423,1.52443,1.52397,1.52431,589700002.0
2007-04-26 17:16:00,1.52415,1.52442,1.52394,1.52415,450000000.0
2007-04-26 17:17:00,1.5241,1.52412,1.52372,1.52377,399900000.0
2007-04-26 17:18:00,1.52349,1.52349,1.5226,1.52286,597700000.0
2007-04-26 17:19:00,1.52285,1.52312,1.52276,1.52306,338100001.0
2007-04-26 17:20:00,1.52309,1.52338,1.52299,1.52317,428500000.0
2007-04-26 17:21:00,1.52306,1.52356,1.52306,1.52338,449300000.0
2007-04-26 17:22:00,1.52342,1.52344,1.52304,1.5234,513500003.0
2007-04-26 17:23:00,1.52323,1.52323,1.52277,1.52285,536100000.0
2007-04-26 17:24:00,1.52269,1.52269,1.52203,1.52246,514600000.0
2007-04-26 17:25:00,1.52256,1.52261,1.52219,1.52253,439700001.0
2007-04-26 17:26:00,1.52262,1.5228,1.52244,1.52254,497400001.0
2007-04-26 17:27:00,1.52221,1.5226,1.52219,1.52224,501200000.0
2007-04-26 17:28:00,1.52241,1.52259,1.52219,1.52228,499000001.0
2007-04-26 17:29:00,1.52233,1.52246,1.5221,1.52244,646300001.0
2007-04-26 17:30:00,1.5223,1.5224,1.52214,1.52227,499200002.0
2007-04-26 17:31:00,1.52232,1.52246,1.52214,1.52226,680600000.0
2007-04-26 17:32:00,1.52226,1.52236,1.5221,1.52229,462300000.0
2007-04-26 17:33:00,1.52204,1.52221,1.52179,1.52205,563900001.0
2007-04-26 17:34:00,1.52208,1.5223,1.52196,1.5223,408100000.0
2007-04-26 17:35:00,1.52217,1.52233,1.52202,1.52233,420600000.0
2007-04-26 17:36:00,1.52227,1.52255,1.52211,1.52245,478800002.0
2007-04-26 17:37:00,1.52249,1.52277,1.52234,1.52242,366500001.0
2007-04-26 17:38:00,1.52226,1.52243,1.52207,1.52239,387600002.0
2007-04-26 17:39:00,1.52248,1.52266,1.52227,1.52234,631600000.0
2007-04-26 17:40:00,1.52242,1.52275,1.52239,1.52275,345900000.0
2007-04-26 17:41:00,1.52274,1.52287,1.52252,1.52256,501100003.0
2007-04-26 17:42:00,1.52265,1.52275,1.52232,1.52257,383900000.0
2007-04-26 17:43:00,1.52247,1.52251,1.52211,1.52225,417300001.0
2007-04-26 17:44:00,1.52228,1.52276,1.52221,1.52276,424600000.0
2007-04-26 17:45:00,1.52269,1.52299,1.52263,1.52282,569600002.0
2007-04-26 17:46:00,1.52277,1.52285,1.52249,1.52268,514700001.0
2007-04-26 17:47:00,1.52264,1.52286,1.52247,1.52271,540000004.0
2007-04-26 17:48:00,1.52265,1.52265,1.52234,1.52249,371000001.0
2007-04-26 17:49:00,1.52252,1.52252,1.52236,1.52243,412500000.0
2007-04-26 17:50:00,1.52247,1.52261,1.52226,1.5224,513100000.0
2007-04-26 17:51:00,1.5222,1.52227,1.52177,1.52177,489200000.0
2007-04-26 17:52:00,1.52182,1.52202,1.52168,1.52179,506100001.0
2007-04-26 17:53:00,1.52185,1.5219,1.52159,1.52172,539700001.0
2007-04-26 17:54:00,1.52178,1.522,1.52163,1.52191,438600001.0
2007-04-26 17:55:00,1.52224,1.52251,1.52211,1.52238,391000001.0
2007-04-26 17:56:00,1.52256,1.52256,1.52192,1.52203,391000000.0
2007-04-26 17:57:00,1.522,1.5224,1.52192,1.52194,646000002.0
2007-04-26 17:58:00,1.52174,1.52181,1.52132,1.52165,674400001.0
2007-04-26 17:59:00,1.52162,1.52207,1.52162,1.52188,262100000.0
2007-04-26 18:00:00,1.52185,1.5222,1.52172,1.52192,699800000.0
2007-04-26 18:01:00,1.52188,1.52215,1.52162,1.52182,822000005.0
2007-04-26 18:02:00,1.52178,1.52209,1.52178,1.52198,627700003.0
2007-04-26 18:03:00,1.52205,1.52205,1.52183,1.52185,416100000.0
2007-04-26 18:04:00,1.52182,1.52198,1.52166,1.52191,572800002.0
2007-04-26 18:05:00,1.52204,1.52239,1.52192,1.52223,511800002.0
2007-04-26 18:06:00,1.52228,1.52252,1.52217,1.52246,356700001.0
2007-04-26 18:07:00,1.52246,1.52258,1.52232,1.5224,472900003.0
2007-04-26 18:08:00,1.52238,1.52251,1.5222,1.52234,502500002.0
2007-04-26 18:09:00,1.5224,1.52266,1.52239,1.52246,459400000.0
2007-04-26 18:10:00,1.52244,1.52277,1.52233,1.52258,570300002.0
2007-04-26 18:11:00,1.52264,1.52294,1.52264,1.5228,288200000.0
2007-04-26 18:12:00,1.52283,1.52292,1.5226,1.52292,372400000.0
2007-04-26 18:13:00,1.52294,1.52315,1.52286,1.5231,293900001.0
2007-04-26 18:14:00,1.52313,1.52313,1.52284,1.52304,562100001.0
2007-04-26 18:15:00,1.52306,1.52342,1.52306,1.52306,518100003.0
2007-04-26 18:16:00,1.5231,1.52353,1.5231,1.52353,297300000.0
2007-04-26 18:17:00,1.52335,1.52358,1.52325,1.52337,413100000.0
2007-04-26 18:18:00,1.52323,1.52334,1.52308,1.52322,507700002.0
2007-04-26 18:19:00,1.52316,1.52337,1.52307,1.52318,395700000.0
2007-04-26 18:20:00,1.52316,1.52336,1.52314,1.52316,422300001.0
2007-04-26 18:21:00,1.52298,1.52332,1.52296,1.52304,459600000.0
2007-04-26 18:22:00,1.52309,1.5233,1.52298,1.52308,357100000.0
2007-04-26 18:23:00,1.52299,1.52314,1.52289,1.5231,430000001.0
2007-04-26 18:24:00,1.52327,1.52338,1.52318,1.52318,303700002.0
2007-04-26 18:25:00,1.5232,1.52339,1.52318,1.5233,448700000.0
2007-04-26 18:26:00,1.52323,1.52343,1.52323,1.52338,262800000.0
2007-04-26 18:27:00,1.52326,1.52326,1.52285,1.52285,409800000.0
2007-04-26 18:28:00,1.52258,1.52305,1.52257,1.52285,360000000.0
2007-04-26 18:29:00,1.52291,1.52316,1.52281,1.52299,737800000.0
2007-04-26 18:30:00,1.52299,1.5231,1.52279,1.52304,417700001.0
2007-04-26 18:31:00,1.52308,1.52323,1.52286,1.52323,463400001.0
2007-04-26 18:32:00,1.52317,1.5234,1.52311,1.52311,381000001.0
2007-04-26 18:33:00,1.52315,1.52335,1.52308,1.52313,512100001.0
2007-04-26 18:34:00,1.52321,1.52323,1.52306,1.52313,377700001.0
2007-04-26 18:35:00,1.52307,1.52338,1.52307,1.52326,304500000.0
2007-04-26 18:36:00,1.52336,1.52365,1.52336,1.52339,342100000.0
2007-04-26 18:37:00,1.52332,1.52344,1.52312,1.52326,294500000.0
2007-04-26 18:38:00,1.52329,1.52338,1.52308,1.52316,347900002.0
2007-04-26 18:39:00,1.523,1.52313,1.52299,1.52304,246600000.0
2007-04-26 18:40:00,1.52294,1.52322,1.52281,1.52296,525600001.0
2007-04-26 18:41:00,1.52293,1.52302,1.52283,1.52286,199600002.0
2007-04-26 18:42:00,1.52288,1.52299,1.52272,1.52272,513500002.0
2007-04-26 18:43:00,1.52272,1.52289,1.52267,1.52288,516400002.0
2007-04-26 18:44:00,1.52299,1.52307,1.52283,1.52307,383800000.0
2007-04-26 18:45:00,1.52307,1.52307,1.5228,1.52291,354800002.0
2007-04-26 18:46:00,1.52296,1.52319,1.52291,1.52292,510000002.0
2007-04-26 18:47:00,1.52287,1.5231,1.52285,1.52292,497300002.0
2007-04-26 18:48:00,1.52298,1.52329,1.52296,1.52313,568100001.0
2007-04-26 18:49:00,1.52331,1.52357,1.5232,1.52349,424300003.0
2007-04-26 18:50:00,1.52349,1.52355,1.52328,1.52338,284900002.0
2007-04-26 18:51:00,1.52335,1.52346,1.5233,1.52338,203000001.0
2007-04-26 18:52:00,1.52336,1.52345,1.5232,1.52335,355600001.0
2007-04-26 18:53:00,1.52339,1.52348,1.52305,1.52319,559500001.0
2007-04-26 18:54:00,1.5233,1.5233,1.523,1.523,573100000.0
2007-04-26 18:55:00,1.52312,1.52348,1.52295,1.52346,675000004.0
2007-04-26 18:56:00,1.52326,1.52342,1.52316,1.5234,610000003.0
2007-04-26 18:57:00,1.52333,1.52357,1.52329,1.52348,675600003.0
2007-04-26 18:58:00,1.52341,1.52349,1.52321,1.52329,411900000.0
2007-04-26 18:59:00,1.52336,1.52365,1.52312,1.52359,476800000.0
2007-04-26 19:00:00,1.52373,1.5241,1.52373,1.52402,325400002.0
2007-04-26 19:01:00,1.52414,1.5243,1.52386,1.52393,475800001.0
2007-04-26 19:02:00,1.52385,1.524,1.52353,1.52368,537300000.0
2007-04-26 19:03:00,1.52372,1.52399,1.52363,1.52376,606600000.0
2007-04-26 19:04:00,1.52391,1.52408,1.52379,1.52406,692600004.0
2007-04-26 19:05:00,1.52393,1.52405,1.52375,1.52392,731700001.0
2007-04-26 19:06:00,1.52394,1.52433,1.52389,1.52416,544000002.0
2007-04-26 19:07:00,1.52401,1.52422,1.5238,1.524,585200000.0
2007-04-26 19:08:00,1.52387,1.52404,1.52361,1.5237,575900001.0
2007-04-26 19:09:00,1.52374,1.52374,1.52332,1.5237,540100001.0
2007-04-26 19:10:00,1.52356,1.52369,1.52347,1.52356,492300003.0
2007-04-26 19:11:00,1.52373,1.52402,1.52364,1.52366,372700001.0
2007-04-26 19:12:00,1.52367,1.52385,1.52358,1.52377,492900000.0
2007-04-26 19:13:00,1.5237,1.52394,1.52356,1.52382,853700001.0
2007-04-26 19:14:00,1.52378,1.5241,1.52369,1.52382,619900002.0
2007-04-26 19:15:00,1.52368,1.52394,1.52365,1.52387,486200000.0
2007-04-26 19:16:00,1.5238,1.52419,1.5238,1.52388,271900000.0
2007-04-26 19:17:00,1.52383,1.52413,1.52379,1.52405,469900000.0
2007-04-26 19:18:00,1.52405,1.52414,1.52374,1.52385,439300000.0
2007-04-26 19:19:00,1.52372,1.52404,1.52354,1.52354,335000001.0
2007-04-26 19:20:00,1.5236,1.5236,1.52329,1.52344,521600000.0
2007-04-26 19:21:00,1.52343,1.52358,1.52328,1.52346,324100000.0
2007-04-26 19:22:00,1.52358,1.52377,1.5235,1.52367,294100000.0
2007-04-26 19:23:00,1.52377,1.52385,1.52344,1.52364,380000001.0
2007-04-26 19:24:00,1.5237,1.52375,1.52352,1.52352,491400001.0
2007-04-26 19:25:00,1.52354,1.52381,1.52346,1.52352,673100002.0
2007-04-26 19:26:00,1.5237,1.52375,1.52364,1.52369,172800000.0
2007-04-26 19:27:00,1.52367,1.5238,1.52348,1.52359,272200002.0
2007-04-26 19:28:00,1.52363,1.52374,1.52343,1.52355,258500001.0
2007-04-26 19:29:00,1.52369,1.52382,1.52358,1.52366,431200000.0
2007-04-26 19:30:00,1.52366,1.52385,1.52352,1.52371,420700000.0
2007-04-26 19:31:00,1.52376,1.52386,1.52364,1.52371,545400001.0
2007-04-26 19:32:00,1.52371,1.52389,1.52361,1.52376,387200000.0
2007-04-26 19:33:00,1.52365,1.52375,1.52338,1.52338,305400000.0
2007-04-26 19:34:00,1.52339,1.52363,1.52336,1.52347,538400001.0
2007-04-26 19:35:00,1.52353,1.52371,1.52331,1.52357,464200000.0
2007-04-26 19:36:00,1.52354,1.52378,1.52351,1.52356,244900000.0
2007-04-26 19:37:00,1.52365,1.5238,1.52359,1.52366,282500000.0
2007-04-26 19:38:00,1.52371,1.52398,1.52361,1.52369,460700001.0
2007-04-26 19:39:00,1.52369,1.52387,1.52365,1.52387,291100000.0
2007-04-26 19:40:00,1.52399,1.52407,1.52389,1.52398,290800000.0
2007-04-26 19:41:00,1.52395,1.52403,1.52374,1.52375,203000001.0
2007-04-26 19:42:00,1.52377,1.52414,1.52377,1.52399,271300000.0
2007-04-26 19:43:00,1.524,1.52409,1.52384,1.52392,292300001.0
2007-04-26 19:44:00,1.52397,1.52407,1.52385,1.52401,298900001.0
2007-04-26 19:45:00,1.52404,1.52415,1.52387,1.52387,82000000.0
2007-04-26 19:46:00,1.52393,1.52405,1.52385,1.52398,230700000.0
2007-04-26 19:47:00,1.52394,1.52399,1.52377,1.52392,449000000.0
2007-04-26 19:48:00,1.52393,1.52412,1.52381,1.52393,245600000.0
2007-04-26 19:49:00,1.52398,1.52398,1.52346,1.52366,507400000.0
2007-04-26 19:50:00,1.52355,1.52375,1.52342,1.52355,506700001.0
2007-04-26 19:51:00,1.52349,1.5235,1.52324,1.52339,385400001.0
2007-04-26 19:52:00,1.52338,1.52351,1.52311,1.52339,466000000.0
2007-04-26 19:53:00,1.52358,1.52363,1.52321,1.52337,626300001.0
2007-04-26 19:54:00,1.52314,1.52333,1.52309,1.52326,346200000.0
2007-04-26 19:55:00,1.52315,1.52328,1.52295,1.52307,421300000.0
2007-04-26 19:56:00,1.5232,1.52346,1.52315,1.52322,442100002.0
2007-04-26 19:57:00,1.52323,1.52352,1.52323,1.52337,232600001.0
2007-04-26 19:58:00,1.52347,1.52368,1.52325,1.52332,458400001.0
2007-04-26 19:59:00,1.52343,1.52356,1.52325,1.52338,359800000.0
2007-04-26 20:00:00,1.52334,1.52359,1.52327,1.52327,484700000.0
2007-04-26 20:01:00,1.52328,1.52352,1.52323,1.52334,708900001.0
2007-04-26 20:02:00,1.52328,1.52358,1.52321,1.52338,612400004.0
2007-04-26 20:03:00,1.52328,1.52344,1.52304,1.52316,741600003.0
2007-04-26 20:04:00,1.52318,1.52342,1.52317,1.52326,349000000.0
2007-04-26 20:05:00,1.52335,1.52351,1.52326,1.52332,343200000.0
2007-04-26 20:06:00,1.52347,1.5238,1.52334,1.52355,565300000.0
2007-04-26 20:07:00,1.52353,1.52356,1.52328,1.52343,438000000.0
2007-04-26 20:08:00,1.52344,1.52356,1.5232,1.52356,591800000.0
2007-04-26 20:09:00,1.52357,1.5237,1.52335,1.52355,567400000.0
2007-04-26 20:10:00,1.52372,1.52372,1.52346,1.52361,698000000.0
2007-04-26 20:11:00,1.5235,1.5237,1.52334,1.52335,776500003.0
2007-04-26 20:12:00,1.52327,1.52358,1.52326,1.52354,675300002.0
2007-04-26 20:13:00,1.52348,1.52361,1.52329,1.52329,459000001.0
2007-04-26 20:14:00,1.52334,1.52356,1.52326,1.5235,337300000.0
2007-04-26 20:15:00,1.52352,1.52364,1.52344,1.52363,392800000.0
2007-04-26 20:16:00,1.52365,1.52368,1.52339,1.52339,210600000.0
2007-04-26 20:17:00,1.52336,1.52356,1.52328,1.5233,337900001.0
2007-04-26 20:18:00,1.52341,1.52362,1.52332,1.52338,604300000.0
2007-04-26 20:19:00,1.52339,1.52358,1.5233,1.52348,337900001.0
2007-04-26 20:20:00,1.52354,1.52354,1.52327,1.52327,459800003.0
2007-04-26 20:21:00,1.52345,1.52356,1.52336,1.52336,23400000.0
2007-04-26 20:22:00,1.52342,1.52347,1.52324,1.52335,199700000.0
2007-04-26 20:23:00,1.52328,1.52336,1.52309,1.52323,398900001.0
2007-04-26 20:24:00,1.52327,1.52335,1.52316,1.52316,243900000.0
2007-04-26 20:25:00,1.52322,1.5233,1.52311,1.52329,299600000.0
2007-04-26 20:26:00,1.52328,1.52341,1.52317,1.52323,404800001.0
2007-04-26 20:27:00,1.52337,1.52358,1.52329,1.5233,449500000.0
2007-04-26 20:28:00,1.52333,1.52334,1.5231,1.52316,254800001.0
2007-04-26 20:29:00,1.52332,1.52343,1.52323,1.52329,600300001.0
2007-04-26 20:30:00,1.52313,1.52341,1.52305,1.52333,242700001.0
2007-04-26 20:31:00,1.52333,1.52333,1.52317,1.52317,224400001.0
2007-04-26 20:32:00,1.52318,1.52333,1.52306,1.52315,156600000.0
2007-04-26 20:33:00,1.52318,1.52328,1.523,1.52307,292100000.0
2007-04-26 20:34:00,1.52305,1.52305,1.52281,1.52299,357600001.0
2007-04-26 20:35:00,1.523,1.52312,1.52291,1.52297,307400000.0
2007-04-26 20:36:00,1.52299,1.52314,1.52279,1.52302,450400001.0
2007-04-26 20:37:00,1.52292,1.52301,1.52272,1.52276,372500002.0
2007-04-26 20:38:00,1.52273,1.52291,1.52267,1.52272,251900001.0
2007-04-26 20:39:00,1.5228,1.52295,1.52266,1.52291,455800000.0
2007-04-26 20:40:00,1.52297,1.52308,1.52281,1.52297,315500000.0
2007-04-26 20:41:00,1.52298,1.52298,1.52269,1.52278,456000000.0
2007-04-26 20:42:00,1.5228,1.52308,1.5228,1.52296,259800000.0
2007-04-26 20:43:00,1.52301,1.52301,1.52265,1.52272,154400000.0
2007-04-26 20:44:00,1.52283,1.52288,1.52252,1.52273,270100000.0
2007-04-26 20:45:00,1.52254,1.52268,1.52252,1.52262,475700001.0
2007-04-26 20:46:00,1.52261,1.52279,1.52248,1.52271,279900001.0
2007-04-26 20:47:00,1.52277,1.52284,1.52263,1.52271,307000000.0
2007-04-26 20:48:00,1.52273,1.52284,1.52263,1.52264,398100001.0
2007-04-26 20:49:00,1.52263,1.52271,1.52241,1.52264,407000000.0
2007-04-26 20:50:00,1.52253,1.52279,1.52248,1.52271,237500001.0
2007-04-26 20:51:00,1.52281,1.52318,1.52281,1.52314,297900001.0
2007-04-26 20:52:00,1.52306,1.52315,1.52289,1.52315,226000000.0
2007-04-26 20:53:00,1.5232,1.52338,1.52315,1.52334,223700001.0
2007-04-26 20:54:00,1.52336,1.52378,1.5232,1.52378,113800000.0
2007-04-26 20:55:00,1.52376,1.52392,1.52374,1.52378,329800003.0
2007-04-26 20:56:00,1.52374,1.52378,1.52364,1.5237,165300000.0
2007-04-26 20:57:00,1.52368,1.52383,1.5235,1.52359,407000001.0
2007-04-26 20:58:00,1.52374,1.52387,1.52353,1.52369,329300003.0
2007-04-26 20:59:00,1.52386,1.52415,1.52386,1.5239,101000000.0
2007-04-26 21:00:00,1.52365,1.5238,1.52349,1.5237,351000001.0
2007-04-26 21:01:00,1.52376,1.52382,1.52356,1.52381,228000000.0
2007-04-26 21:02:00,1.5239,1.5239,1.5237,1.52387,81400000.0
2007-04-26 21:03:00,1.52391,1.52404,1.52387,1.52394,30600000.0
2007-04-26 21:04:00,1.52388,1.52407,1.52381,1.52401,320500000.0
2007-04-26 21:05:00,1.5241,1.52428,1.524,1.52402,493700000.0
2007-04-26 21:06:00,1.52403,1.52429,1.52382,1.52383,246900001.0
2007-04-26 21:07:00,1.52385,1.52406,1.52385,1.5239,236800002.0
2007-04-26 21:08:00,1.52394,1.52406,1.52372,1.52399,23400000.0
2007-04-26 21:09:00,1.52408,1.52425,1.52407,1.52417,40000000.0
2007-04-26 21:10:00,1.52415,1.52445,1.52404,1.5241,251900000.0
2007-04-26 21:11:00,1.5241,1.52423,1.52399,1.52406,37200000.0
2007-04-26 21:12:00,1.5243,1.5244,1.52419,1.5243,287000000.0
2007-04-26 21:13:00,1.5243,1.52433,1.5242,1.52425,283200000.0
2007-04-26 21:14:00,1.52439,1.52446,1.52429,1.52438,250700001.0
2007-04-26 21:15:00,1.52427,1.52451,1.52425,1.52446,301900000.0
2007-04-26 21:16:00,1.52446,1.52454,1.52426,1.52433,119800000.0
2007-04-26 21:17:00,1.52431,1.52444,1.52417,1.52442,279500000.0
2007-04-26 21:18:00,1.52446,1.52458,1.5244,1.52449,258000001.0
2007-04-26 21:19:00,1.5245,1.5246,1.52439,1.5245,136800000.0
2007-04-26 21:20:00,1.52452,1.5246,1.5244,1.5244,10600000.0
2007-04-26 21:21:00,1.52452,1.52477,1.5245,1.52453,114400000.0
2007-04-26 21:22:00,1.52452,1.52462,1.52447,1.52451,205300000.0
2007-04-26 21:23:00,1.52447,1.52455,1.52446,1.52446,58000000.0
2007-04-26 21:24:00,1.52443,1.52462,1.52432,1.52432,136100000.0
2007-04-26 21:25:00,1.5244,1.52448,1.52429,1.5244,246500000.0
2007-04-26 21:26:00,1.52436,1.52451,1.52433,1.52434,217200000.0
2007-04-26 21:27:00,1.52424,1.52431,1.52415,1.52415,162600000.0
2007-04-26 21:28:00,1.52439,1.52447,1.52427,1.5244,157400001.0
2007-04-26 21:29:00,1.52435,1.52448,1.52424,1.52427,291200000.0
2007-04-26 21:30:00,1.52428,1.52445,1.52412,1.52421,116000001.0
2007-04-26 21:31:00,1.52424,1.52439,1.52407,1.52421,378300001.0
2007-04-26 21:32:00,1.52423,1.52434,1.52418,1.52429,363900002.0
2007-04-26 21:33:00,1.52453,1.52453,1.52433,1.52442,318600000.0
2007-04-26 21:34:00,1.52451,1.52451,1.52433,1.52438,235400001.0
2007-04-26 21:35:00,1.52443,1.5245,1.52427,1.52436,279400000.0
2007-04-26 21:36:00,1.52441,1.52459,1.52434,1.52437,295400000.0
2007-04-26 21:37:00,1.52438,1.52459,1.5243,1.52432,298100003.0
2007-04-26 21:38:00,1.5243,1.52434,1.52412,1.52434,224100000.0
2007-04-26 21:39:00,1.52424,1.52457,1.52422,1.52438,258000000.0
2007-04-26 21:40:00,1.52445,1.52454,1.52436,1.52436,154900000.0
2007-04-26 21:41:00,1.52441,1.52456,1.52435,1.52435,211600000.0
2007-04-26 21:42:00,1.5244,1.52458,1.52435,1.52435,187100000.0
2007-04-26 21:43:00,1.52445,1.52468,1.52442,1.52456,220300000.0
2007-04-26 21:44:00,1.5246,1.52465,1.52449,1.52461,161400001.0
2007-04-26 21:45:00,1.52469,1.52496,1.52462,1.52482,325200001.0
2007-04-26 21:46:00,1.52479,1.52515,1.52476,1.52491,330400000.0
2007-04-26 21:47:00,1.52513,1.52527,1.52493,1.52493,254500000.0
2007-04-26 21:48:00,1.52494,1.52501,1.52475,1.52479,519000000.0
2007-04-26 21:49:00,1.52478,1.52499,1.5247,1.52485,304300000.0
2007-04-26 21:50:00,1.5247,1.52505,1.52454,1.52458,405200001.0
2007-04-26 21:51:00,1.52456,1.52462,1.52432,1.52442,539600001.0
2007-04-26 21:52:00,1.52443,1.52461,1.52433,1.52455,367400001.0
2007-04-26 21:53:00,1.52459,1.52459,1.52442,1.52444,80800000.0
2007-04-26 21:54:00,1.52439,1.5246,1.52436,1.52449,419800001.0
2007-04-26 21:55:00,1.52447,1.52449,1.52437,1.52442,157200000.0
2007-04-26 21:56:00,1.52455,1.52461,1.52445,1.5246,37200000.0
2007-04-26 21:57:00,1.52442,1.52457,1.52435,1.52438,227000000.0
2007-04-26 21:58:00,1.52437,1.5246,1.52432,1.52444,163000000.0
2007-04-26 21:59:00,1.52448,1.52462,1.52446,1.52462,225900001.0
2007-04-26 22:00:00,1.52464,1.52477,1.5246,1.52473,89800000.0
2007-04-26 22:01:00,1.52474,1.52494,1.52474,1.52488,140000000.0
2007-04-26 22:02:00,1.52472,1.52477,1.52465,1.5247,166300000.0
2007-04-26 22:03:00,1.52471,1.52495,1.52468,1.52482,123200001.0
2007-04-26 22:04:00,1.52483,1.52501,1.52471,1.52488,203600000.0
2007-04-26 22:05:00,1.525,1.52507,1.52475,1.5249,196600000.0
2007-04-26 22:06:00,1.5249,1.52523,1.5249,1.52505,103800000.0
2007-04-26 22:07:00,1.52503,1.52503,1.52466,1.52477,181500000.0
2007-04-26 22:08:00,1.52482,1.52502,1.5248,1.52488,270600004.0
2007-04-26 22:09:00,1.52496,1.52529,1.52479,1.52479,282300001.0
2007-04-26 22:10:00,1.52472,1.52505,1.52472,1.52496,164700000.0
2007-04-26 22:11:00,1.52492,1.52508,1.52469,1.52471,262000000.0
2007-04-26 22:12:00,1.52488,1.52489,1.52466,1.52485,201300001.0
2007-04-26 22:13:00,1.5248,1.5249,1.52468,1.52477,206700001.0
2007-04-26 22:14:00,1.52478,1.52505,1.52471,1.52478,163200001.0
2007-04-26 22:15:00,1.52464,1.52485,1.52458,1.52462,129500000.0
2007-04-26 22:16:00,1.5246,1.52467,1.52456,1.52458,92000000.0
2007-04-26 22:17:00,1.52461,1.52476,1.52453,1.52465,252800000.0
2007-04-26 22:18:00,1.52448,1.52465,1.52435,1.52452,132200000.0
2007-04-26 22:19:00,1.52465,1.52472,1.52433,1.52443,224600000.0
2007-04-26 22:20:00,1.52461,1.52475,1.5245,1.52458,177000000.0
2007-04-26 22:21:00,1.52446,1.52451,1.52421,1.52425,142800000.0
2007-04-26 22:22:00,1.52416,1.52431,1.52413,1.52423,215100000.0
2007-04-26 22:23:00,1.52418,1.52438,1.52415,1.52419,178900001.0
2007-04-26 22:24:00,1.52434,1.52435,1.52424,1.52432,49400000.0
2007-04-26 22:25:00,1.52414,1.52452,1.52414,1.52423,208300000.0
2007-04-26 22:26:00,1.5243,1.52458,1.52427,1.52448,176000000.0
2007-04-26 22:27:00,1.52465,1.52474,1.52445,1.52452,148000000.0
2007-04-26 22:28:00,1.52437,1.52466,1.52423,1.52427,78300000.0
2007-04-26 22:29:00,1.52423,1.52459,1.52418,1.52431,234900000.0
2007-04-26 22:30:00,1.52429,1.52441,1.52412,1.52425,220700001.0
2007-04-26 22:31:00,1.524,1.52456,1.52383,1.52451,243200000.0
2007-04-26 22:32:00,1.52438,1.52447,1.52398,1.52446,177200000.0
2007-04-26 22:33:00,1.52423,1.52423,1.52406,1.52406,127300000.0
2007-04-26 22:34:00,1.52403,1.52442,1.52393,1.52425,224600000.0
2007-04-26 22:35:00,1.5242,1.52438,1.5242,1.52437,192100000.0
2007-04-26 22:36:00,1.52436,1.5245,1.52425,1.52441,124900000.0
2007-04-26 22:37:00,1.52457,1.52473,1.5245,1.52452,225300001.0
2007-04-26 22:38:00,1.52452,1.5247,1.52428,1.52437,323200000.0
2007-04-26 22:39:00,1.52456,1.5246,1.52425,1.52425,289100000.0
2007-04-26 22:40:00,1.52425,1.52458,1.52408,1.52424,275800000.0
2007-04-26 22:41:00,1.52435,1.52455,1.52423,1.52455,248000000.0
2007-04-26 22:42:00,1.52466,1.52476,1.52444,1.52458,173500000.0
2007-04-26 22:43:00,1.52447,1.5245,1.5243,1.52435,182900001.0
2007-04-26 22:44:00,1.52422,1.52432,1.52419,1.5242,169100000.0
2007-04-26 22:45:00,1.5242,1.52428,1.5239,1.52397,198000000.0
2007-04-26 22:46:00,1.52407,1.52418,1.52383,1.52383,118000000.0
2007-04-26 22:47:00,1.52386,1.52401,1.52386,1.52386,166900001.0
2007-04-26 22:48:00,1.52381,1.52394,1.52374,1.5238,147800002.0
2007-04-26 22:49:00,1.52383,1.52384,1.52369,1.52374,225100001.0
2007-04-26 22:50:00,1.52375,1.52433,1.52373,1.52403,209700000.0
2007-04-26 22:51:00,1.52413,1.52484,1.52413,1.52475,272500000.0
2007-04-26 22:52:00,1.52454,1.52497,1.52441,1.52464,258200000.0
2007-04-26 22:53:00,1.52485,1.52488,1.52474,1.5248,170200000.0
2007-04-26 22:54:00,1.52469,1.5248,1.52463,1.5248,194200000.0
2007-04-26 22:55:00,1.52481,1.52481,1.52469,1.52478,217200001.0
2007-04-26 22:56:00,1.52464,1.52477,1.52431,1.52447,149200000.0
2007-04-26 22:57:00,1.52503,1.52507,1.52475,1.52487,51800000.0
2007-04-26 22:58:00,1.525,1.5251,1.5248,1.52495,51800000.0
2007-04-26 22:59:00,1.52496,1.52508,1.52492,1.525,29200000.0
2007-04-26 23:00:00,1.52446,1.52478,1.52446,1.52474,91800000.0
2007-04-26 23:01:00,1.52471,1.52473,1.52416,1.52416,37800000.0
2007-04-26 23:02:00,1.52438,1.52488,1.52435,1.52451,25200000.0
2007-04-26 23:03:00,1.52474,1.52489,1.52467,1.52469,38800000.0
2007-04-26 23:04:00,1.52489,1.52489,1.52437,1.5247,30200000.0
2007-04-26 23:05:00,1.5245,1.52476,1.5245,1.52453,43600000.0
2007-04-26 23:06:00,1.5246,1.52474,1.52429,1.52429,34600000.0
2007-04-26 23:07:00,1.52428,1.52492,1.52422,1.52446,40200000.0
2007-04-26 23:08:00,1.52465,1.52477,1.52451,1.52451,29300000.0
2007-04-26 23:09:00,1.525,1.52504,1.52486,1.52494,43800000.0
2007-04-26 23:10:00,1.52466,1.52527,1.52466,1.52518,76000000.0
2007-04-26 23:11:00,1.52538,1.52555,1.52524,1.52524,66300001.0
2007-04-26 23:12:00,1.52513,1.52513,1.52446,1.52468,94500000.0
2007-04-26 23:13:00,1.52505,1.52513,1.52503,1.52503,30000000.0
2007-04-26 23:14:00,1.52513,1.52546,1.5251,1.52541,44400000.0
2007-04-26 23:15:00,1.52509,1.52509,1.52472,1.52472,25200000.0
2007-04-26 23:16:00,1.52493,1.52509,1.52484,1.52509,62700000.0
2007-04-26 23:17:00,1.52505,1.52505,1.52477,1.52477,101400001.0
2007-04-26 23:18:00,1.52507,1.52517,1.52481,1.52481,58500000.0
2007-04-26 23:19:00,1.525,1.525,1.52473,1.52474,23200000.0
2007-04-26 23:20:00,1.52482,1.52498,1.5247,1.5247,70500000.0
2007-04-26 23:21:00,1.52481,1.52488,1.52471,1.52477,33200000.0
2007-04-26 23:22:00,1.52479,1.52516,1.52462,1.52486,111000000.0
2007-04-26 23:23:00,1.525,1.52543,1.52467,1.52512,178200002.0
2007-04-26 23:24:00,1.52477,1.52501,1.52477,1.52484,38000000.0
2007-04-26 23:25:00,1.52497,1.52497,1.52474,1.52474,45800000.0
2007-04-26 23:26:00,1.52462,1.52504,1.52462,1.52504,43300000.0
2007-04-26 23:27:00,1.52505,1.52505,1.52477,1.52486,24800000.0
2007-04-26 23:28:00,1.52478,1.52478,1.52438,1.52438,30800000.0
2007-04-26 23:29:00,1.5244,1.5244,1.52386,1.52386,77600000.0
2007-04-26 23:30:00,1.52423,1.52465,1.52423,1.52431,86000000.0
2007-04-26 23:31:00,1.52429,1.52439,1.52429,1.52434,56800000.0
2007-04-26 23:32:00,1.52429,1.52455,1.52425,1.52433,53000000.0
2007-04-26 23:33:00,1.52425,1.52472,1.52425,1.52472,151600003.0
2007-04-26 23:34:00,1.52482,1.5252,1.52468,1.52469,193200000.0
2007-04-26 23:35:00,1.52469,1.52469,1.52439,1.52439,141700000.0
2007-04-26 23:36:00,1.5243,1.52446,1.52424,1.52446,32200000.0
2007-04-26 23:37:00,1.52503,1.52517,1.52469,1.52478,37400000.0
2007-04-26 23:38:00,1.52463,1.52463,1.52441,1.52442,30000000.0
2007-04-26 23:39:00,1.52415,1.52446,1.52415,1.5244,190300000.0
2007-04-26 23:40:00,1.52422,1.52427,1.52408,1.52424,57500000.0
2007-04-26 23:41:00,1.52423,1.52445,1.52419,1.5243,113600001.0
2007-04-26 23:42:00,1.52437,1.52445,1.52432,1.52444,28800000.0
2007-04-26 23:43:00,1.52437,1.52464,1.52427,1.52439,95700000.0
2007-04-26 23:44:00,1.52439,1.52441,1.52412,1.52415,66400000.0
2007-04-26 23:45:00,1.52412,1.52412,1.52391,1.5241,65600000.0
2007-04-26 23:46:00,1.52412,1.52427,1.52405,1.52405,46600000.0
2007-04-26 23:47:00,1.52359,1.52387,1.52359,1.52387,69800000.0
2007-04-26 23:48:00,1.52414,1.52459,1.52408,1.52442,55000000.0
2007-04-26 23:49:00,1.52428,1.52449,1.52419,1.52439,119400000.0
2007-04-26 23:50:00,1.5244,1.52451,1.52422,1.52451,26600000.0
2007-04-26 23:51:00,1.52441,1.52441,1.52395,1.52395,66000000.0
2007-04-26 23:52:00,1.52398,1.52426,1.52398,1.52422,126200000.0
2007-04-26 23:53:00,1.52408,1.52431,1.52388,1.5239,94400000.0
2007-04-26 23:54:00,1.5242,1.5242,1.52343,1.52362,223700001.0
2007-04-26 23:55:00,1.52393,1.52407,1.52393,1.52407,142000000.0
2007-04-26 23:56:00,1.52425,1.52425,1.52403,1.52425,80200000.0
2007-04-26 23:57:00,1.52416,1.52468,1.52414,1.52447,115900000.0
2007-04-26 23:58:00,1.52446,1.52446,1.52393,1.5241,115600000.0
2007-04-26 23:59:00,1.52416,1.52435,1.52413,1.52419,84100000.0
2007-04-27 00:00:00,1.52418,1.52433,1.52402,1.52405,122800000.0
2007-04-27 00:01:00,1.52384,1.52496,1.52384,1.52441,190400000.0
2007-04-27 00:02:00,1.52455,1.52482,1.52447,1.52466,171000000.0
2007-04-27 00:03:00,1.52469,1.52493,1.52462,1.52477,227900001.0
2007-04-27 00:04:00,1.52458,1.52476,1.52425,1.52452,169000002.0
2007-04-27 00:05:00,1.52447,1.52483,1.52439,1.52441,30600000.0
2007-04-27 00:06:00,1.52449,1.52477,1.52444,1.52453,70600000.0
2007-04-27 00:07:00,1.52456,1.52474,1.52442,1.52456,76600000.0
2007-04-27 00:08:00,1.52443,1.52463,1.52443,1.52453,49600000.0
2007-04-27 00:09:00,1.52428,1.52457,1.52425,1.5245,130600000.0
2007-04-27 00:10:00,1.52423,1.5248,1.5242,1.5248,33000000.0
2007-04-27 00:11:00,1.52492,1.52506,1.52474,1.52489,20400000.0
2007-04-27 00:12:00,1.52431,1.5246,1.52431,1.5246,24600000.0
2007-04-27 00:13:00,1.52441,1.52477,1.52441,1.52465,39600000.0
2007-04-27 00:14:00,1.5251,1.5251,1.52488,1.52491,35200000.0
2007-04-27 00:15:00,1.52486,1.52493,1.52461,1.52466,25800000.0
2007-04-27 00:16:00,1.5249,1.5249,1.52479,1.52479,22600000.0
2007-04-27 00:17:00,1.5249,1.52498,1.52488,1.52489,77400000.0
2007-04-27 00:18:00,1.52464,1.52486,1.52464,1.52474,73600000.0
2007-04-27 00:19:00,1.52493,1.52508,1.52451,1.52453,151100001.0
2007-04-27 00:20:00,1.52447,1.52461,1.52444,1.52458,75300000.0
2007-04-27 00:21:00,1.52496,1.52508,1.52478,1.52498,56200000.0
2007-04-27 00:22:00,1.52491,1.52495,1.52459,1.52484,34900000.0
2007-04-27 00:23:00,1.52492,1.525,1.52444,1.52462,40200000.0
2007-04-27 00:24:00,1.52432,1.52451,1.52426,1.5245,99900000.0
2007-04-27 00:25:00,1.52445,1.52483,1.52445,1.52476,41000000.0
2007-04-27 00:26:00,1.52447,1.52447,1.52426,1.52426,49400000.0
2007-04-27 00:27:00,1.52473,1.52504,1.52473,1.52488,35000000.0
2007-04-27 00:28:00,1.52491,1.52491,1.52457,1.52457,21000000.0
2007-04-27 00:29:00,1.52466,1.52466,1.52426,1.52451,60800000.0
2007-04-27 00:30:00,1.52453,1.52462,1.5245,1.5245,51800000.0
2007-04-27 00:31:00,1.52446,1.52449,1.52434,1.52445,37200000.0
2007-04-27 00:32:00,1.52436,1.52445,1.52426,1.52445,106700001.0
2007-04-27 00:33:00,1.52442,1.52442,1.52425,1.52428,97200000.0
2007-04-27 00:34:00,1.52455,1.52487,1.52449,1.52487,20800000.0
2007-04-27 00:35:00,1.52432,1.52432,1.5241,1.52414,89000001.0
2007-04-27 00:36:00,1.52412,1.52425,1.52401,1.52404,84900000.0
2007-04-27 00:37:00,1.52397,1.52409,1.52393,1.524,50400000.0
2007-04-27 00:38:00,1.52388,1.52389,1.52373,1.52373,49300000.0
2007-04-27 00:39:00,1.52401,1.5242,1.52367,1.52375,44400000.0
2007-04-27 00:40:00,1.52425,1.52444,1.52404,1.52444,23200000.0
2007-04-27 00:41:00,1.52457,1.5246,1.52428,1.52451,33000000.0
2007-04-27 00:42:00,1.5245,1.5245,1.5239,1.52424,40400000.0
2007-04-27 00:43:00,1.52439,1.52441,1.52406,1.52434,41900000.0
2007-04-27 00:44:00,1.52444,1.52454,1.52414,1.52414,31900000.0
2007-04-27 00:45:00,1.52444,1.52454,1.52409,1.52434,42400000.0
2007-04-27 00:46:00,1.52444,1.52444,1.52392,1.52392,52700000.0
2007-04-27 00:47:00,1.52425,1.5244,1.52394,1.52431,46400000.0
2007-04-27 00:48:00,1.52412,1.52416,1.52396,1.52415,62400001.0
2007-04-27 00:49:00,1.52445,1.52445,1.5238,1.5238,33400000.0
2007-04-27 00:50:00,1.52438,1.52455,1.52405,1.5243,37800000.0
2007-04-27 00:51:00,1.52392,1.52432,1.52374,1.52427,58000000.0
2007-04-27 00:52:00,1.52426,1.52441,1.52392,1.52401,84400000.0
2007-04-27 00:53:00,1.52404,1.52404,1.52391,1.52398,36600000.0
2007-04-27 00:54:00,1.52397,1.52397,1.52381,1.52393,50900000.0
2007-04-27 00:55:00,1.52398,1.52434,1.52386,1.52401,49600000.0
2007-04-27 00:56:00,1.52401,1.52413,1.52395,1.52398,64800000.0
2007-04-27 00:57:00,1.52387,1.52388,1.52373,1.52388,40400000.0
2007-04-27 00:58:00,1.52392,1.52398,1.52377,1.52393,56100000.0
2007-04-27 00:59:00,1.52384,1.52392,1.52365,1.52383,111200000.0
2007-04-27 01:00:00,1.52399,1.52449,1.52399,1.52438,58400000.0
2007-04-27 01:01:00,1.52425,1.52439,1.52414,1.52414,74000001.0
2007-04-27 01:02:00,1.52422,1.52422,1.52412,1.52421,67300001.0
2007-04-27 01:03:00,1.52432,1.52432,1.52412,1.5243,47400000.0
2007-04-27 01:04:00,1.5244,1.52467,1.52432,1.52455,35200000.0
2007-04-27 01:05:00,1.52447,1.52472,1.52447,1.52457,63400001.0
2007-04-27 01:06:00,1.52452,1.52481,1.52444,1.52477,45700000.0
2007-04-27 01:07:00,1.52467,1.52479,1.52451,1.52465,24000000.0
2007-04-27 01:08:00,1.52448,1.5246,1.5243,1.52445,79700000.0
2007-04-27 01:09:00,1.52484,1.52484,1.52433,1.52464,102400000.0
2007-04-27 01:10:00,1.52441,1.52478,1.5243,1.52461,43800000.0
2007-04-27 01:11:00,1.52478,1.52483,1.52458,1.52478,113600000.0
2007-04-27 01:12:00,1.52471,1.52488,1.5243,1.52471,211200000.0
2007-04-27 01:13:00,1.52423,1.5244,1.52418,1.52433,137200000.0
2007-04-27 01:14:00,1.52448,1.52467,1.52437,1.52445,49100000.0
2007-04-27 01:15:00,1.52489,1.52489,1.52462,1.5247,47100000.0
2007-04-27 01:16:00,1.52475,1.52475,1.52466,1.52473,33000000.0
2007-04-27 01:17:00,1.52478,1.5249,1.52478,1.5249,50700000.0
2007-04-27 01:18:00,1.52483,1.52512,1.52483,1.52498,40400000.0
2007-04-27 01:19:00,1.52497,1.52509,1.52492,1.52497,43800000.0
2007-04-27 01:20:00,1.52493,1.52509,1.5249,1.52499,34200000.0
2007-04-27 01:21:00,1.52488,1.52499,1.52484,1.52499,42000000.0
2007-04-27 01:22:00,1.52499,1.52508,1.52496,1.52497,91300000.0
2007-04-27 01:23:00,1.52537,1.52544,1.52525,1.52527,24600000.0
2007-04-27 01:24:00,1.52514,1.52553,1.52509,1.52543,74600000.0
2007-04-27 01:25:00,1.52535,1.52535,1.52507,1.52516,26600000.0
2007-04-27 01:26:00,1.52489,1.52506,1.52478,1.52478,217300000.0
2007-04-27 01:27:00,1.52517,1.52522,1.52491,1.52505,51200001.0
2007-04-27 01:28:00,1.52483,1.52501,1.52483,1.52495,51600001.0
2007-04-27 01:29:00,1.52519,1.52536,1.52504,1.52536,23200000.0
2007-04-27 01:30:00,1.52525,1.52525,1.52484,1.5251,55200000.0
2007-04-27 01:31:00,1.52475,1.5249,1.52469,1.5248,44400000.0
2007-04-27 01:32:00,1.52485,1.52496,1.52481,1.52481,51600000.0
2007-04-27 01:33:00,1.52488,1.52491,1.52441,1.52443,73500000.0
2007-04-27 01:34:00,1.52438,1.52452,1.52416,1.52444,102600001.0
2007-04-27 01:35:00,1.52447,1.52447,1.52414,1.52423,21200000.0
2007-04-27 01:36:00,1.52431,1.52464,1.52431,1.52461,42600000.0
2007-04-27 01:37:00,1.52435,1.52435,1.52425,1.52425,32800000.0
2007-04-27 01:38:00,1.52449,1.52452,1.52412,1.52428,34800000.0
2007-04-27 01:39:00,1.52468,1.52481,1.52452,1.52471,39800000.0
2007-04-27 01:40:00,1.52455,1.52483,1.5245,1.52471,40800000.0
2007-04-27 01:41:00,1.52458,1.52471,1.52405,1.52455,32800000.0
2007-04-27 01:42:00,1.52405,1.52457,1.52388,1.52403,201400000.0
2007-04-27 01:43:00,1.52456,1.52456,1.52421,1.52427,56800000.0
2007-04-27 01:44:00,1.52416,1.52429,1.52395,1.52419,214900000.0
2007-04-27 01:45:00,1.52401,1.52429,1.5239,1.52427,145400000.0
2007-04-27 01:46:00,1.52426,1.52427,1.52421,1.52421,45700000.0
2007-04-27 01:47:00,1.5243,1.52448,1.52429,1.52435,51000000.0
2007-04-27 01:48:00,1.52448,1.52448,1.52431,1.52431,56800001.0
2007-04-27 01:49:00,1.52431,1.52474,1.52431,1.5244,136500001.0
2007-04-27 01:50:00,1.52452,1.52475,1.52434,1.52439,217800002.0
2007-04-27 01:51:00,1.5246,1.5246,1.5244,1.52443,42200000.0
2007-04-27 01:52:00,1.5245,1.52466,1.52422,1.52465,246000001.0
2007-04-27 01:53:00,1.5246,1.52467,1.52425,1.52467,82200000.0
2007-04-27 01:54:00,1.52441,1.52441,1.52425,1.52425,85200002.0
2007-04-27 01:55:00,1.52427,1.52452,1.52427,1.52448,58600000.0
2007-04-27 01:56:00,1.52463,1.52475,1.52452,1.52461,81400000.0
2007-04-27 01:57:00,1.52449,1.52461,1.52418,1.5242,98400000.0
2007-04-27 01:58:00,1.52427,1.52432,1.52427,1.52428,71000000.0
2007-04-27 01:59:00,1.52475,1.52521,1.52474,1.52494,23000000.0
2007-04-27 02:00:00,1.52501,1.5252,1.52501,1.5251,47700001.0
2007-04-27 02:01:00,1.5247,1.52505,1.52461,1.52505,43400000.0
2007-04-27 02:02:00,1.52518,1.52528,1.52508,1.52515,35200000.0
2007-04-27 02:03:00,1.52511,1.52535,1.52508,1.52518,34800000.0
2007-04-27 02:04:00,1.52503,1.52523,1.52503,1.52504,39500000.0
2007-04-27 02:05:00,1.52495,1.52505,1.52492,1.52492,33000000.0
2007-04-27 02:06:00,1.52487,1.52512,1.52487,1.52503,41600000.0
2007-04-27 02:07:00,1.52482,1.52504,1.52482,1.52499,81100000.0
2007-04-27 02:08:00,1.52478,1.52501,1.52478,1.52501,23400000.0
2007-04-27 02:09:00,1.52508,1.52508,1.52454,1.52493,43500000.0
2007-04-27 02:10:00,1.52499,1.52515,1.52451,1.52504,32700000.0
2007-04-27 02:11:00,1.52467,1.52508,1.52467,1.52493,39800000.0
2007-04-27 02:12:00,1.52478,1.52478,1.52421,1.52429,31900000.0
2007-04-27 02:13:00,1.52427,1.52455,1.52416,1.52439,44200000.0
2007-04-27 02:14:00,1.52437,1.52441,1.52421,1.52428,47300000.0
2007-04-27 02:15:00,1.52428,1.52434,1.524,1.52429,28200000.0
2007-04-27 02:16:00,1.52429,1.52429,1.52404,1.52421,43100000.0
2007-04-27 02:17:00,1.52424,1.52432,1.52401,1.52421,31800000.0
2007-04-27 02:18:00,1.52417,1.52435,1.52401,1.52417,46600000.0
2007-04-27 02:19:00,1.52419,1.5242,1.52404,1.52416,37800000.0
2007-04-27 02:20:00,1.52402,1.52413,1.52373,1.52407,43800000.0
2007-04-27 02:21:00,1.52397,1.52431,1.52397,1.52431,36400000.0
2007-04-27 02:22:00,1.52429,1.52437,1.52404,1.52434,33500000.0
2007-04-27 02:23:00,1.52433,1.52443,1.52418,1.52418,26800000.0
2007-04-27 02:24:00,1.52396,1.52431,1.52396,1.52426,28800000.0
2007-04-27 02:25:00,1.52434,1.52465,1.52418,1.52465,59000000.0
2007-04-27 02:26:00,1.52477,1.52495,1.52458,1.52495,43700000.0
2007-04-27 02:27:00,1.52492,1.52509,1.52478,1.52497,38100000.0
2007-04-27 02:28:00,1.52508,1.52514,1.5249,1.52498,29000000.0
2007-04-27 02:29:00,1.52524,1.52559,1.52521,1.5255,54400000.0
2007-04-27 02:30:00,1.52529,1.52537,1.52523,1.52537,47000001.0
2007-04-27 02:31:00,1.52536,1.5254,1.52508,1.52519,30800000.0
2007-04-27 02:32:00,1.52524,1.52524,1.52499,1.52521,28000000.0
2007-04-27 02:33:00,1.52518,1.52518,1.52489,1.52493,45600001.0
2007-04-27 02:34:00,1.52513,1.52528,1.52488,1.52511,61600000.0
2007-04-27 02:35:00,1.52534,1.52561,1.52534,1.52561,21200000.0
2007-04-27 02:36:00,1.52529,1.52568,1.52529,1.52562,32600000.0
2007-04-27 02:37:00,1.5258,1.52597,1.52573,1.52589,27000000.0
2007-04-27 02:38:00,1.52591,1.52626,1.52588,1.52588,52400000.0
2007-04-27 02:39:00,1.52614,1.5263,1.52569,1.5263,33800000.0
2007-04-27 02:40:00,1.52605,1.52605,1.52579,1.52592,42000000.0
2007-04-27 02:41:00,1.52611,1.52611,1.52565,1.52603,30400000.0
2007-04-27 02:42:00,1.52612,1.52626,1.526,1.52619,37600000.0
2007-04-27 02:43:00,1.52621,1.52633,1.52589,1.52613,63500000.0
2007-04-27 02:44:00,1.52615,1.52624,1.52578,1.52607,30200000.0
2007-04-27 02:45:00,1.52601,1.52634,1.52584,1.52619,25800000.0
2007-04-27 02:46:00,1.52646,1.52651,1.52623,1.52651,31600000.0
2007-04-27 02:47:00,1.52617,1.52629,1.52588,1.5261,30000000.0
2007-04-27 02:48:00,1.52601,1.52601,1.5257,1.5257,32400000.0
2007-04-27 02:49:00,1.52589,1.52599,1.52559,1.52597,31800000.0
2007-04-27 02:50:00,1.52599,1.52611,1.52581,1.52611,37800000.0
2007-04-27 02:51:00,1.52588,1.52634,1.52588,1.5262,33200000.0
2007-04-27 02:52:00,1.52597,1.5261,1.52588,1.52602,50700000.0
2007-04-27 02:53:00,1.52604,1.52616,1.52584,1.52616,54000000.0
2007-04-27 02:54:00,1.52605,1.52623,1.52581,1.52587,50500000.0
2007-04-27 02:55:00,1.52563,1.52598,1.52563,1.52576,32400000.0
2007-04-27 02:56:00,1.52574,1.52584,1.52548,1.52575,37400000.0
2007-04-27 02:57:00,1.52532,1.5258,1.52532,1.52557,45600000.0
2007-04-27 02:58:00,1.52527,1.52553,1.52527,1.52541,56200001.0
2007-04-27 02:59:00,1.52546,1.52566,1.52538,1.52557,44800000.0
2007-04-27 03:00:00,1.52557,1.52557,1.52515,1.52534,45000000.0
2007-04-27 03:01:00,1.52519,1.5252,1.52497,1.5252,42400000.0
2007-04-27 03:02:00,1.52503,1.52531,1.52503,1.52531,23200000.0
2007-04-27 03:03:00,1.52528,1.5258,1.52528,1.5258,35900000.0
2007-04-27 03:04:00,1.5256,1.52571,1.52524,1.52524,21200000.0
2007-04-27 03:05:00,1.52549,1.52549,1.52503,1.52503,45800001.0
2007-04-27 03:06:00,1.52554,1.52596,1.52554,1.52588,45800000.0
2007-04-27 03:07:00,1.52611,1.52611,1.52575,1.52576,48400000.0
2007-04-27 03:08:00,1.52589,1.52596,1.52575,1.52588,43200000.0
2007-04-27 03:09:00,1.52591,1.52593,1.52566,1.52576,36500000.0
2007-04-27 03:10:00,1.52577,1.52582,1.52553,1.52577,41300000.0
2007-04-27 03:11:00,1.52572,1.52589,1.52513,1.52513,37300000.0
2007-04-27 03:12:00,1.52538,1.52548,1.52533,1.52545,47400000.0
2007-04-27 03:13:00,1.52552,1.52552,1.52531,1.5254,43600000.0
2007-04-27 03:14:00,1.5256,1.5257,1.52552,1.52558,46600000.0
2007-04-27 03:15:00,1.5254,1.5254,1.5252,1.52539,56600000.0
2007-04-27 03:16:00,1.52537,1.52537,1.5246,1.52482,37600000.0
2007-04-27 03:17:00,1.52505,1.52519,1.52502,1.52505,30000000.0
2007-04-27 03:18:00,1.525,1.52515,1.52478,1.52515,29800000.0
2007-04-27 03:19:00,1.52524,1.52528,1.52505,1.52514,18200000.0
2007-04-27 03:20:00,1.52511,1.52533,1.52503,1.52515,33800000.0
2007-04-27 03:21:00,1.52511,1.52513,1.52495,1.52503,30600000.0
2007-04-27 03:22:00,1.52515,1.52529,1.52515,1.52524,32600000.0
2007-04-27 03:23:00,1.52522,1.52537,1.52519,1.52537,35400000.0
2007-04-27 03:24:00,1.52549,1.52553,1.52512,1.52553,33400000.0
2007-04-27 03:25:00,1.52521,1.52551,1.52511,1.52515,36500000.0
2007-04-27 03:26:00,1.52516,1.52538,1.52503,1.52538,21800000.0
2007-04-27 03:27:00,1.52523,1.52547,1.52501,1.52502,41300000.0
2007-04-27 03:28:00,1.52504,1.52522,1.52504,1.52514,37800000.0
2007-04-27 03:29:00,1.52513,1.5253,1.52497,1.52497,28000000.0
2007-04-27 03:30:00,1.52525,1.52542,1.52522,1.52529,40900000.0
2007-04-27 03:31:00,1.52531,1.52547,1.52509,1.52543,46100000.0
2007-04-27 03:32:00,1.52541,1.52557,1.52537,1.52557,33800000.0
2007-04-27 03:33:00,1.52552,1.52556,1.52535,1.52549,33200000.0
2007-04-27 03:34:00,1.52553,1.52565,1.52527,1.52544,65500000.0
2007-04-27 03:35:00,1.52559,1.52564,1.52542,1.52557,49700000.0
2007-04-27 03:36:00,1.52544,1.52561,1.52504,1.52549,35100000.0
2007-04-27 03:37:00,1.52557,1.52564,1.52544,1.52544,30700000.0
2007-04-27 03:38:00,1.52554,1.52555,1.52535,1.52545,38000000.0
2007-04-27 03:39:00,1.52525,1.52565,1.52525,1.52552,106300001.0
2007-04-27 03:40:00,1.52546,1.52546,1.52531,1.52539,32800000.0
2007-04-27 03:41:00,1.52526,1.52553,1.52526,1.52538,33200000.0
2007-04-27 03:42:00,1.52521,1.52521,1.52502,1.52502,43800000.0
2007-04-27 03:43:00,1.52506,1.52519,1.52487,1.52505,28700000.0
2007-04-27 03:44:00,1.52494,1.52532,1.52494,1.52521,30600000.0
2007-04-27 03:45:00,1.52543,1.52583,1.52532,1.52572,30400000.0
2007-04-27 03:46:00,1.52585,1.52621,1.52583,1.52619,37000000.0
2007-04-27 03:47:00,1.52607,1.52622,1.52599,1.52621,43800000.0
2007-04-27 03:48:00,1.52603,1.52643,1.52603,1.52643,40000000.0
2007-04-27 03:49:00,1.52639,1.52639,1.526,1.52614,40400000.0
2007-04-27 03:50:00,1.52599,1.52623,1.52586,1.52597,37600000.0
2007-04-27 03:51:00,1.52611,1.52627,1.52591,1.52609,58800000.0
2007-04-27 03:52:00,1.52598,1.5261,1.52584,1.52608,39600000.0
2007-04-27 03:53:00,1.5262,1.5262,1.526,1.52608,19400000.0
2007-04-27 03:54:00,1.52606,1.52629,1.52606,1.52626,24000000.0
2007-04-27 03:55:00,1.5262,1.52645,1.52614,1.52645,35200000.0
2007-04-27 03:56:00,1.52614,1.52632,1.52612,1.5263,32300000.0
2007-04-27 03:57:00,1.52629,1.5263,1.52575,1.52618,48200000.0
2007-04-27 03:58:00,1.52614,1.52614,1.5259,1.52609,53300000.0
2007-04-27 03:59:00,1.52599,1.52614,1.52587,1.52599,44300000.0
2007-04-27 04:00:00,1.5258,1.52604,1.52569,1.52591,34200000.0
2007-04-27 04:01:00,1.52588,1.52596,1.52553,1.52583,61000002.0
2007-04-27 04:02:00,1.52595,1.52599,1.52586,1.52594,42200000.0
2007-04-27 04:03:00,1.52591,1.52607,1.5257,1.52599,40600001.0
2007-04-27 04:04:00,1.52576,1.52591,1.52571,1.52571,46000000.0
2007-04-27 04:05:00,1.52527,1.52604,1.52527,1.52586,51500000.0
2007-04-27 04:06:00,1.52591,1.52601,1.52571,1.52601,49900001.0
2007-04-27 04:07:00,1.52584,1.52593,1.52555,1.52577,32800000.0
2007-04-27 04:08:00,1.52569,1.52584,1.52554,1.52579,63900000.0
2007-04-27 04:09:00,1.52549,1.5256,1.52527,1.52539,18600000.0
2007-04-27 04:10:00,1.52533,1.5255,1.52509,1.52544,31600000.0
2007-04-27 04:11:00,1.52547,1.52559,1.52527,1.52559,46800000.0
2007-04-27 04:12:00,1.52561,1.52566,1.52541,1.52559,57300000.0
2007-04-27 04:13:00,1.5256,1.52584,1.52528,1.52573,37200000.0
2007-04-27 04:14:00,1.52544,1.52561,1.52519,1.52537,50600001.0
2007-04-27 04:15:00,1.52548,1.5256,1.52535,1.5256,26000000.0
2007-04-27 04:16:00,1.52554,1.52578,1.52532,1.52571,35200000.0
2007-04-27 04:17:00,1.52567,1.52577,1.52552,1.52577,22200000.0
2007-04-27 04:18:00,1.52523,1.52573,1.52523,1.52563,47800000.0
2007-04-27 04:19:00,1.52567,1.52601,1.52567,1.52599,37400000.0
2007-04-27 04:20:00,1.52574,1.52579,1.52567,1.52574,41000000.0
2007-04-27 04:21:00,1.52585,1.52593,1.52573,1.52587,54000001.0
2007-04-27 04:22:00,1.52595,1.52597,1.52587,1.52595,29100000.0
2007-04-27 04:23:00,1.52585,1.52606,1.52585,1.52602,23200000.0
2007-04-27 04:24:00,1.52586,1.52605,1.52579,1.52579,32700000.0
2007-04-27 04:25:00,1.52567,1.52598,1.52553,1.52598,64600000.0
2007-04-27 04:26:00,1.52601,1.52604,1.52589,1.52589,44800000.0
2007-04-27 04:27:00,1.52601,1.52607,1.52579,1.52583,41200000.0
2007-04-27 04:28:00,1.52592,1.52605,1.52559,1.52605,32200000.0
2007-04-27 04:29:00,1.526,1.52609,1.52575,1.52575,36400000.0
2007-04-27 04:30:00,1.52585,1.52605,1.52563,1.5258,36200000.0
2007-04-27 04:31:00,1.52557,1.5259,1.52557,1.5258,26400000.0
2007-04-27 04:32:00,1.52585,1.52598,1.52585,1.52585,44200000.0
2007-04-27 04:33:00,1.52597,1.52597,1.52556,1.52572,23600000.0
2007-04-27 04:34:00,1.52555,1.52584,1.52555,1.52567,35400000.0
2007-04-27 04:35:00,1.52552,1.52591,1.52552,1.5257,25600000.0
2007-04-27 04:36:00,1.52579,1.52579,1.5255,1.5255,44400000.0
2007-04-27 04:37:00,1.52564,1.52572,1.52534,1.52555,31800000.0
2007-04-27 04:38:00,1.52553,1.52582,1.52546,1.52582,32000000.0
2007-04-27 04:39:00,1.52558,1.52573,1.52525,1.52573,41200000.0
2007-04-27 04:40:00,1.52558,1.5258,1.52552,1.52555,29200000.0
2007-04-27 04:41:00,1.52558,1.52581,1.52541,1.52571,65800000.0
2007-04-27 04:42:00,1.52559,1.52571,1.52555,1.52558,53200000.0
2007-04-27 04:43:00,1.52559,1.52569,1.52548,1.52558,47800001.0
2007-04-27 04:44:00,1.52561,1.52565,1.52498,1.52553,48600001.0
2007-04-27 04:45:00,1.52555,1.52565,1.52549,1.52563,37800000.0
2007-04-27 04:46:00,1.52545,1.52556,1.52481,1.52481,30400000.0
2007-04-27 04:47:00,1.52548,1.52552,1.52534,1.52544,35200000.0
2007-04-27 04:48:00,1.52533,1.52549,1.52527,1.52549,45500000.0
2007-04-27 04:49:00,1.52547,1.52562,1.52524,1.52534,39600000.0
2007-04-27 04:50:00,1.52543,1.52568,1.52543,1.52548,28600000.0
2007-04-27 04:51:00,1.52539,1.52554,1.52521,1.52521,29200000.0
2007-04-27 04:52:00,1.52485,1.52498,1.52457,1.52457,33900000.0
2007-04-27 04:53:00,1.5247,1.52488,1.52444,1.52471,19700000.0
2007-04-27 04:54:00,1.52467,1.52467,1.52416,1.52434,22800000.0
2007-04-27 04:55:00,1.52433,1.52437,1.52416,1.52437,32800000.0
2007-04-27 04:56:00,1.52442,1.52474,1.52442,1.52474,47500000.0
2007-04-27 04:57:00,1.52465,1.52467,1.52457,1.52457,32400000.0
2007-04-27 04:58:00,1.52476,1.52476,1.52435,1.52455,35200000.0
2007-04-27 04:59:00,1.52442,1.52474,1.52442,1.52469,21000000.0
2007-04-27 05:00:00,1.52464,1.52469,1.52445,1.52465,53200000.0
2007-04-27 05:01:00,1.52449,1.52463,1.52449,1.52456,36100000.0
2007-04-27 05:02:00,1.52431,1.52461,1.52431,1.5244,55000000.0
2007-04-27 05:03:00,1.52449,1.52453,1.52443,1.52453,21000000.0
2007-04-27 05:04:00,1.52439,1.52459,1.52439,1.52459,20400000.0
2007-04-27 05:05:00,1.52438,1.52467,1.52434,1.52467,22400000.0
2007-04-27 05:06:00,1.52476,1.52476,1.52433,1.52461,39600000.0
2007-04-27 05:07:00,1.52462,1.52474,1.52442,1.52474,28700000.0
2007-04-27 05:08:00,1.52483,1.52483,1.52465,1.52466,33700000.0
2007-04-27 05:09:00,1.52463,1.52468,1.52434,1.52435,52200000.0
2007-04-27 05:10:00,1.52442,1.52456,1.52412,1.52424,30400000.0
2007-04-27 05:11:00,1.52441,1.52441,1.52397,1.52397,61200001.0
2007-04-27 05:12:00,1.52428,1.5244,1.52416,1.52431,52800000.0
2007-04-27 05:13:00,1.52422,1.52442,1.52422,1.52429,48500000.0
2007-04-27 05:14:00,1.52417,1.52423,1.52407,1.52423,21000000.0
2007-04-27 05:15:00,1.52426,1.52433,1.52414,1.52423,47400000.0
2007-04-27 05:16:00,1.52431,1.52446,1.52426,1.52438,33000000.0
2007-04-27 05:17:00,1.52434,1.52454,1.52423,1.52454,31400000.0
2007-04-27 05:18:00,1.52456,1.52477,1.52456,1.52458,28200000.0
2007-04-27 05:19:00,1.5244,1.52477,1.5244,1.52457,25400000.0
2007-04-27 05:20:00,1.52448,1.52473,1.52442,1.52461,37800000.0
2007-04-27 05:22:00,1.52456,1.52456,1.52434,1.52453,50800000.0
2007-04-27 05:23:00,1.52403,1.52469,1.52403,1.52463,42500000.0
2007-04-27 05:24:00,1.52435,1.52455,1.52435,1.52455,43200000.0
2007-04-27 05:25:00,1.52446,1.5247,1.5243,1.52463,39200000.0
2007-04-27 05:26:00,1.52471,1.52476,1.52457,1.52463,39000000.0
2007-04-27 05:27:00,1.52472,1.52475,1.52455,1.52463,28200000.0
2007-04-27 05:28:00,1.52423,1.52441,1.52368,1.5244,33200000.0
2007-04-27 05:29:00,1.5246,1.52483,1.5246,1.52483,37600000.0
2007-04-27 05:30:00,1.52502,1.52524,1.52498,1.52514,38600000.0
2007-04-27 05:31:00,1.52485,1.52497,1.52471,1.52477,62400000.0
2007-04-27 05:32:00,1.52501,1.52513,1.52469,1.52501,50900000.0
2007-04-27 05:33:00,1.52515,1.52515,1.52483,1.52483,22200000.0
2007-04-27 05:34:00,1.52498,1.52501,1.52478,1.52492,28400000.0
2007-04-27 05:35:00,1.52513,1.5252,1.52495,1.5252,42600000.0
2007-04-27 05:36:00,1.52496,1.52516,1.52496,1.52506,27800000.0
2007-04-27 05:37:00,1.52512,1.52518,1.52496,1.52514,53000000.0
2007-04-27 05:38:00,1.52498,1.52509,1.52464,1.52474,42600000.0
2007-04-27 05:39:00,1.52498,1.52501,1.52475,1.52489,39500000.0
2007-04-27 05:40:00,1.52487,1.52501,1.52475,1.52475,32200000.0
2007-04-27 05:41:00,1.52476,1.52499,1.52471,1.52499,44300000.0
2007-04-27 05:42:00,1.52491,1.52501,1.52473,1.5249,22400000.0
2007-04-27 05:43:00,1.52463,1.52489,1.52463,1.52479,36300000.0
2007-04-27 05:44:00,1.52486,1.52506,1.52483,1.52487,45000000.0
2007-04-27 05:45:00,1.52458,1.52492,1.52452,1.52452,55100000.0
2007-04-27 05:46:00,1.52472,1.52479,1.52466,1.52466,39000000.0
2007-04-27 05:47:00,1.52462,1.52494,1.52462,1.52481,48800000.0
2007-04-27 05:48:00,1.52474,1.52509,1.52474,1.52476,40600000.0
2007-04-27 05:49:00,1.52469,1.5248,1.52455,1.5246,54400000.0
2007-04-27 05:50:00,1.52459,1.52476,1.52447,1.52475,28600000.0
2007-04-27 05:51:00,1.52486,1.52511,1.52462,1.52462,40100000.0
2007-04-27 05:52:00,1.52487,1.52507,1.52482,1.52482,38200000.0
2007-04-27 05:53:00,1.52487,1.52494,1.52456,1.52494,51000000.0
2007-04-27 05:54:00,1.52487,1.52487,1.52464,1.52483,31200000.0
2007-04-27 05:55:00,1.52474,1.52493,1.52464,1.52493,25400000.0
2007-04-27 05:56:00,1.52502,1.52502,1.52477,1.52497,22600000.0
2007-04-27 05:57:00,1.52475,1.52528,1.52472,1.52528,50700000.0
2007-04-27 05:58:00,1.52535,1.52545,1.52488,1.52488,49600000.0
2007-04-27 05:59:00,1.52497,1.52508,1.5249,1.52503,33800000.0
2007-04-27 06:00:00,1.52492,1.52513,1.52482,1.525,54600000.0
2007-04-27 06:01:00,1.52492,1.52514,1.52492,1.52507,30000000.0
2007-04-27 06:02:00,1.52509,1.5252,1.52466,1.5252,34400000.0
2007-04-27 06:03:00,1.52515,1.52535,1.52509,1.52525,47500000.0
2007-04-27 06:04:00,1.52523,1.52529,1.5251,1.52529,49000000.0
2007-04-27 06:05:00,1.5253,1.52541,1.52503,1.52503,42000000.0
2007-04-27 06:06:00,1.52507,1.52526,1.52507,1.52512,25400000.0
2007-04-27 06:07:00,1.52519,1.52535,1.52505,1.52513,50200001.0
2007-04-27 06:08:00,1.52522,1.52527,1.52507,1.52507,45000000.0
2007-04-27 06:09:00,1.52507,1.52529,1.52505,1.52526,52000000.0
2007-04-27 06:10:00,1.52446,1.52491,1.52446,1.52473,25600000.0
2007-04-27 06:11:00,1.52507,1.52527,1.52499,1.52527,41800000.0
2007-04-27 06:12:00,1.5251,1.52526,1.52493,1.52493,29800000.0
2007-04-27 06:13:00,1.52499,1.5254,1.5249,1.5253,40600000.0
2007-04-27 06:14:00,1.52526,1.52535,1.52518,1.52531,38600001.0
2007-04-27 06:15:00,1.52507,1.5252,1.52489,1.525,25200000.0
2007-04-27 06:16:00,1.52512,1.52512,1.52478,1.52495,38700000.0
2007-04-27 06:17:00,1.52461,1.52502,1.52461,1.52497,47500000.0
2007-04-27 06:18:00,1.52498,1.52508,1.52482,1.525,35800000.0
2007-04-27 06:19:00,1.52496,1.52511,1.52487,1.52491,37000000.0
2007-04-27 06:20:00,1.52502,1.52502,1.52472,1.52472,34400000.0
2007-04-27 06:21:00,1.52497,1.52524,1.52497,1.52524,30100000.0
2007-04-27 06:22:00,1.52527,1.52579,1.52527,1.52569,32800000.0
2007-04-27 06:23:00,1.52563,1.52571,1.5253,1.52571,35000000.0
2007-04-27 06:24:00,1.52557,1.52557,1.52519,1.52555,22800000.0
2007-04-27 06:25:00,1.52561,1.52562,1.52545,1.52562,25000000.0
2007-04-27 06:26:00,1.52556,1.52566,1.52546,1.52558,46600001.0
2007-04-27 06:27:00,1.52563,1.52571,1.52552,1.52571,29200000.0
2007-04-27 06:28:00,1.52571,1.52579,1.52563,1.52579,25600000.0
2007-04-27 06:29:00,1.52573,1.52584,1.52563,1.52584,35200000.0
2007-04-27 06:30:00,1.52572,1.5259,1.52572,1.5259,39800000.0
2007-04-27 06:31:00,1.52571,1.52582,1.52562,1.52565,31600000.0
2007-04-27 06:32:00,1.52581,1.52584,1.52574,1.52574,21400000.0
2007-04-27 06:33:00,1.52585,1.52608,1.52577,1.5258,30200000.0
2007-04-27 06:34:00,1.52556,1.52599,1.52556,1.52575,43800000.0
2007-04-27 06:35:00,1.52559,1.52587,1.5254,1.52553,44600000.0
2007-04-27 06:36:00,1.52527,1.52577,1.52527,1.52565,72800000.0
2007-04-27 06:37:00,1.52567,1.52582,1.52535,1.52535,37600000.0
2007-04-27 06:38:00,1.52574,1.52588,1.52565,1.52565,40900000.0
2007-04-27 06:39:00,1.5258,1.52601,1.52565,1.5259,37600000.0
2007-04-27 06:40:00,1.5257,1.52583,1.52558,1.52582,34400000.0
2007-04-27 06:41:00,1.52554,1.52578,1.52523,1.52578,24600000.0
2007-04-27 06:42:00,1.52528,1.52566,1.52528,1.52561,64200001.0
2007-04-27 06:43:00,1.52567,1.52582,1.52555,1.52555,38000000.0
2007-04-27 06:44:00,1.52582,1.52586,1.52562,1.52565,47300000.0
2007-04-27 06:45:00,1.52565,1.52585,1.52558,1.52558,39800000.0
2007-04-27 06:46:00,1.52575,1.52602,1.52575,1.52581,41000000.0
2007-04-27 06:47:00,1.5258,1.52595,1.52575,1.5258,62600000.0
2007-04-27 06:48:00,1.5257,1.52591,1.52543,1.5257,38600000.0
2007-04-27 06:49:00,1.52566,1.52579,1.5254,1.52579,34800000.0
2007-04-27 06:50:00,1.52565,1.52571,1.52542,1.52571,42400000.0
2007-04-27 06:51:00,1.52571,1.52571,1.52547,1.52555,23200000.0
2007-04-27 06:52:00,1.52567,1.52577,1.52555,1.52577,36400000.0
2007-04-27 06:53:00,1.52567,1.52567,1.52522,1.52553,23400000.0
2007-04-27 06:54:00,1.52551,1.52594,1.52547,1.52562,54200000.0
2007-04-27 06:55:00,1.52583,1.52585,1.52562,1.52585,40000000.0
2007-04-27 06:56:00,1.52598,1.52616,1.52572,1.52587,45200000.0
2007-04-27 06:57:00,1.526,1.5261,1.52564,1.52587,36200000.0
2007-04-27 06:58:00,1.52542,1.526,1.52542,1.52582,30500000.0
2007-04-27 06:59:00,1.5258,1.5259,1.5255,1.52575,22000000.0
2007-04-27 07:00:00,1.52588,1.526,1.52569,1.52569,45700000.0
2007-04-27 07:01:00,1.52574,1.52583,1.52565,1.52577,64000000.0
2007-04-27 07:02:00,1.52573,1.52584,1.5257,1.52582,37600000.0
2007-04-27 07:03:00,1.52587,1.52588,1.52575,1.5258,30200000.0
2007-04-27 07:04:00,1.52596,1.52597,1.52568,1.52597,35800000.0
2007-04-27 07:05:00,1.52597,1.52609,1.52575,1.52575,37600000.0
2007-04-27 07:06:00,1.52597,1.52617,1.52597,1.52616,29400000.0
2007-04-27 07:07:00,1.52623,1.52628,1.52594,1.52596,31600000.0
2007-04-27 07:08:00,1.52591,1.52599,1.52579,1.5258,25400000.0
2007-04-27 07:09:00,1.52598,1.52616,1.52598,1.52611,28000000.0
2007-04-27 07:10:00,1.52615,1.52615,1.52595,1.52595,37400000.0
2007-04-27 07:11:00,1.52596,1.52623,1.52588,1.52588,46500000.0
2007-04-27 07:12:00,1.52612,1.5264,1.52597,1.52605,42000000.0
2007-04-27 07:13:00,1.5262,1.52639,1.52618,1.52627,61500000.0
2007-04-27 07:14:00,1.52604,1.52622,1.52603,1.52607,59200000.0
2007-04-27 07:15:00,1.52617,1.52617,1.52586,1.52602,38700000.0
2007-04-27 07:16:00,1.52599,1.52641,1.52598,1.52598,37600000.0
2007-04-27 07:17:00,1.52608,1.52619,1.5258,1.52619,54600001.0
2007-04-27 07:18:00,1.52628,1.52628,1.52584,1.52616,42700000.0
2007-04-27 07:19:00,1.52611,1.52617,1.52594,1.52594,33800000.0
2007-04-27 07:20:00,1.52625,1.52649,1.52598,1.52598,48900000.0
2007-04-27 07:21:00,1.52609,1.52658,1.52609,1.52642,41800000.0
2007-04-27 07:22:00,1.52596,1.52599,1.52574,1.52594,60400000.0
2007-04-27 07:23:00,1.52586,1.5261,1.52574,1.52576,28400000.0
2007-04-27 07:24:00,1.52565,1.52584,1.52563,1.52567,30400000.0
2007-04-27 07:25:00,1.52571,1.52571,1.52546,1.52553,53100000.0
2007-04-27 07:26:00,1.52563,1.52595,1.52546,1.52595,30000000.0
2007-04-27 07:27:00,1.52606,1.5261,1.52553,1.52591,33000000.0
2007-04-27 07:28:00,1.52613,1.52613,1.52569,1.52604,39000000.0
2007-04-27 07:29:00,1.52616,1.52623,1.52608,1.52623,50700000.0
2007-04-27 07:30:00,1.526,1.52612,1.52555,1.52605,40200000.0
2007-04-27 07:31:00,1.52606,1.52624,1.52601,1.52624,29000000.0
2007-04-27 07:32:00,1.52598,1.52624,1.52576,1.52624,34800000.0
2007-04-27 07:33:00,1.5262,1.52632,1.52594,1.52625,34500000.0
2007-04-27 07:34:00,1.52604,1.52625,1.52595,1.52625,37800000.0
2007-04-27 07:35:00,1.52588,1.52602,1.52573,1.52602,18600000.0
2007-04-27 07:36:00,1.52587,1.52599,1.52561,1.52585,49200000.0
2007-04-27 07:37:00,1.52555,1.52555,1.52509,1.52532,41100000.0
2007-04-27 07:38:00,1.52519,1.52519,1.52485,1.52504,42600000.0
2007-04-27 07:39:00,1.52484,1.52511,1.52468,1.52468,32000000.0
2007-04-27 07:40:00,1.52443,1.52454,1.5243,1.52454,43000000.0
2007-04-27 07:41:00,1.52438,1.52457,1.52436,1.5245,40000000.0
2007-04-27 07:42:00,1.52438,1.52467,1.52427,1.5245,51000000.0
2007-04-27 07:43:00,1.52434,1.52463,1.52434,1.52443,41600000.0
2007-04-27 07:44:00,1.52453,1.52501,1.5244,1.52501,27200000.0
2007-04-27 07:45:00,1.52513,1.52537,1.52448,1.52493,40900000.0
2007-04-27 07:46:00,1.52486,1.5249,1.52468,1.5249,38200001.0
2007-04-27 07:47:00,1.52476,1.52494,1.52431,1.52494,44800000.0
2007-04-27 07:48:00,1.52493,1.52507,1.52482,1.52507,29400000.0
2007-04-27 07:49:00,1.52504,1.52512,1.5247,1.5247,51300000.0
2007-04-27 07:50:00,1.52508,1.52515,1.52508,1.52509,29600000.0
2007-04-27 07:51:00,1.52487,1.52493,1.52458,1.52493,26200000.0
2007-04-27 07:52:00,1.52484,1.52488,1.52454,1.52474,42500001.0
2007-04-27 07:53:00,1.52495,1.52509,1.5248,1.52487,35000000.0
2007-04-27 07:54:00,1.52486,1.52508,1.5248,1.5248,53100000.0
2007-04-27 07:55:00,1.52477,1.52495,1.52457,1.52486,44900000.0
2007-04-27 07:56:00,1.52477,1.52495,1.52466,1.52488,35600000.0
2007-04-27 07:57:00,1.52465,1.52481,1.52458,1.52473,40200000.0
2007-04-27 07:58:00,1.52454,1.52479,1.52454,1.52474,58100000.0
2007-04-27 07:59:00,1.52433,1.52472,1.52433,1.52439,55700001.0
2007-04-27 08:00:00,1.52435,1.52463,1.52435,1.52451,38700000.0
2007-04-27 08:01:00,1.52445,1.52462,1.52442,1.52443,24200000.0
2007-04-27 08:02:00,1.52459,1.52459,1.52437,1.52437,25600000.0
2007-04-27 08:03:00,1.5244,1.5244,1.52419,1.52438,38700000.0
2007-04-27 08:04:00,1.5243,1.52442,1.52413,1.52435,35400000.0
2007-04-27 08:05:00,1.52454,1.52465,1.5245,1.52461,25600000.0
2007-04-27 08:06:00,1.5247,1.52477,1.5245,1.52462,63200000.0
2007-04-27 08:07:00,1.52452,1.52457,1.52426,1.52427,37400000.0
2007-04-27 08:08:00,1.52429,1.52429,1.52398,1.52398,34900000.0
2007-04-27 08:09:00,1.52417,1.52436,1.52401,1.52436,30000000.0
2007-04-27 08:10:00,1.52425,1.52432,1.52418,1.52418,35600000.0
2007-04-27 08:11:00,1.52438,1.52452,1.52438,1.52452,49000001.0
2007-04-27 08:12:00,1.52435,1.52448,1.52415,1.52415,34900000.0
2007-04-27 08:13:00,1.5237,1.52436,1.5237,1.52422,54200000.0
2007-04-27 08:14:00,1.52422,1.52423,1.5241,1.52411,33800000.0
2007-04-27 08:15:00,1.52421,1.52426,1.52406,1.52425,41400000.0
2007-04-27 08:16:00,1.52437,1.52459,1.52414,1.52459,33200000.0
2007-04-27 08:17:00,1.52456,1.52456,1.52405,1.52431,56400000.0
2007-04-27 08:18:00,1.5245,1.52458,1.52429,1.52443,44200001.0
2007-04-27 08:19:00,1.5244,1.5245,1.52421,1.5245,45700000.0
2007-04-27 08:20:00,1.52457,1.52472,1.52435,1.5247,29800000.0
2007-04-27 08:21:00,1.52471,1.52498,1.52463,1.52463,34200000.0
2007-04-27 08:22:00,1.52462,1.52494,1.52462,1.5249,37400000.0
2007-04-27 08:23:00,1.52487,1.52513,1.52481,1.52497,44800001.0
2007-04-27 08:24:00,1.52523,1.5253,1.52485,1.52521,49800000.0
2007-04-27 08:25:00,1.52513,1.52552,1.52513,1.52552,31200000.0
2007-04-27 08:26:00,1.5255,1.52557,1.52533,1.52539,50000000.0
2007-04-27 08:27:00,1.52529,1.52553,1.52518,1.52551,34400000.0
2007-04-27 08:28:00,1.52557,1.52557,1.52538,1.52549,38600000.0
2007-04-27 08:29:00,1.52541,1.52552,1.52535,1.52552,28600000.0
2007-04-27 08:30:00,1.52534,1.52534,1.52464,1.52489,33400000.0
2007-04-27 08:31:00,1.52494,1.52501,1.52468,1.52486,30500000.0
2007-04-27 08:32:00,1.52498,1.52498,1.52449,1.52474,37600000.0
2007-04-27 08:33:00,1.5249,1.52519,1.52473,1.52494,23200000.0
2007-04-27 08:34:00,1.52503,1.52513,1.52486,1.52513,32800000.0
2007-04-27 08:35:00,1.52506,1.52514,1.52491,1.52514,46800001.0
2007-04-27 08:36:00,1.52511,1.52511,1.52469,1.52503,41800000.0
2007-04-27 08:37:00,1.52508,1.52508,1.5247,1.5248,37400000.0
2007-04-27 08:38:00,1.52469,1.52475,1.52442,1.52446,27000000.0
2007-04-27 08:39:00,1.5245,1.5246,1.52425,1.5245,32600000.0
2007-04-27 08:40:00,1.52423,1.52439,1.52385,1.52439,41200000.0
2007-04-27 08:41:00,1.52427,1.52447,1.52413,1.52447,37600000.0
2007-04-27 08:42:00,1.52442,1.52456,1.52432,1.5244,46800000.0
2007-04-27 08:43:00,1.52445,1.52465,1.52428,1.52428,35600000.0
2007-04-27 08:44:00,1.52441,1.52441,1.52408,1.52427,30400000.0
2007-04-27 08:45:00,1.52441,1.52457,1.52427,1.52438,47000000.0
2007-04-27 08:46:00,1.52463,1.52463,1.5244,1.52451,42000000.0
2007-04-27 08:47:00,1.52457,1.52459,1.52416,1.52416,21200000.0
2007-04-27 08:48:00,1.5245,1.52469,1.52446,1.52456,51400000.0
2007-04-27 08:49:00,1.52419,1.52461,1.52419,1.52461,45500000.0
2007-04-27 08:50:00,1.52451,1.5247,1.52451,1.52465,42400000.0
2007-04-27 08:51:00,1.52465,1.52487,1.52465,1.52471,39600000.0
2007-04-27 08:52:00,1.52497,1.52497,1.52469,1.52484,60900000.0
2007-04-27 08:53:00,1.52501,1.52501,1.52486,1.52497,35000000.0
2007-04-27 08:54:00,1.52497,1.52512,1.52489,1.52493,66200000.0
2007-04-27 08:55:00,1.52479,1.52494,1.52459,1.52481,25400000.0
2007-04-27 08:56:00,1.5248,1.52494,1.52451,1.52462,50300000.0
2007-04-27 08:57:00,1.52479,1.52482,1.5246,1.52479,35400000.0
2007-04-27 08:58:00,1.52485,1.52514,1.52485,1.52514,52000000.0
2007-04-27 08:59:00,1.52476,1.52533,1.5246,1.52524,36800001.0
2007-04-27 09:00:00,1.52521,1.52564,1.52514,1.52562,22200000.0
2007-04-27 09:01:00,1.52538,1.5255,1.52501,1.52506,49700000.0
2007-04-27 09:02:00,1.52458,1.52463,1.52445,1.52452,21400000.0
2007-04-27 09:03:00,1.52405,1.52469,1.52405,1.52424,50400000.0
2007-04-27 09:04:00,1.52445,1.52491,1.52436,1.52474,35400000.0
2007-04-27 09:05:00,1.5249,1.5249,1.52465,1.5248,39600000.0
2007-04-27 09:06:00,1.52455,1.52471,1.52451,1.52451,55400000.0
2007-04-27 09:07:00,1.52436,1.52453,1.52416,1.52416,42400000.0
2007-04-27 09:08:00,1.52429,1.5245,1.52408,1.52448,53300000.0
2007-04-27 09:09:00,1.52455,1.52463,1.52433,1.52463,25600000.0
2007-04-27 09:10:00,1.52459,1.52476,1.52448,1.52476,35100000.0
2007-04-27 09:11:00,1.52464,1.52499,1.52455,1.52455,51600000.0
2007-04-27 09:12:00,1.52453,1.52458,1.52449,1.52456,22200000.0
2007-04-27 09:13:00,1.52436,1.52463,1.52436,1.52461,30800000.0
2007-04-27 09:14:00,1.52442,1.52467,1.52442,1.52464,21000000.0
2007-04-27 09:15:00,1.52451,1.52479,1.52451,1.52467,33000000.0
2007-04-27 09:16:00,1.5246,1.52488,1.52443,1.52476,44800000.0
2007-04-27 09:17:00,1.52477,1.52477,1.52405,1.52416,49000000.0
2007-04-27 09:18:00,1.52426,1.52439,1.52419,1.52419,27800000.0
2007-04-27 09:19:00,1.5242,1.52451,1.52418,1.52435,24200000.0
2007-04-27 09:20:00,1.52417,1.52417,1.52372,1.52372,27400000.0
2007-04-27 09:21:00,1.52405,1.52419,1.52384,1.52419,34200000.0
2007-04-27 09:22:00,1.5245,1.52459,1.5245,1.52451,39100000.0
2007-04-27 09:23:00,1.52449,1.52461,1.52439,1.52442,33600000.0
2007-04-27 09:24:00,1.5245,1.52451,1.52415,1.52438,44000000.0
2007-04-27 09:25:00,1.52439,1.52449,1.52424,1.52432,43500000.0
2007-04-27 09:26:00,1.52435,1.52459,1.52429,1.52452,42000000.0
2007-04-27 09:27:00,1.52435,1.52435,1.52407,1.52429,37400000.0
2007-04-27 09:28:00,1.52421,1.52427,1.52404,1.52426,24800000.0
2007-04-27 09:29:00,1.52417,1.52432,1.52403,1.52432,38000000.0
2007-04-27 09:30:00,1.52429,1.52448,1.52418,1.52431,31600000.0
2007-04-27 09:31:00,1.52417,1.52431,1.52404,1.52404,24400000.0
2007-04-27 09:32:00,1.52436,1.52449,1.52404,1.52427,31000000.0
2007-04-27 09:33:00,1.52436,1.52462,1.52436,1.52462,30400000.0
2007-04-27 09:34:00,1.52437,1.52446,1.5242,1.52433,26600000.0
2007-04-27 09:35:00,1.52408,1.52432,1.52403,1.52432,48500000.0
2007-04-27 09:36:00,1.52431,1.52431,1.52416,1.52416,25800000.0
2007-04-27 09:37:00,1.52408,1.52421,1.52389,1.52389,36800000.0
2007-04-27 09:38:00,1.52375,1.52379,1.52329,1.52345,42000000.0
2007-04-27 09:39:00,1.5232,1.52344,1.52311,1.52318,38000000.0
2007-04-27 09:40:00,1.52304,1.52328,1.52283,1.52328,33400000.0
2007-04-27 09:41:00,1.52314,1.52339,1.52292,1.52292,36100000.0
2007-04-27 09:42:00,1.52289,1.52317,1.52289,1.52307,41000000.0
2007-04-27 09:43:00,1.52283,1.52287,1.5225,1.52252,42600000.0
2007-04-27 09:44:00,1.5224,1.5225,1.52233,1.52242,44800000.0
2007-04-27 09:45:00,1.52248,1.52252,1.52141,1.52141,19600000.0
2007-04-27 09:46:00,1.52196,1.52209,1.52182,1.52198,37400000.0
2007-04-27 09:47:00,1.52204,1.52218,1.52193,1.52213,26600000.0
2007-04-27 09:48:00,1.52232,1.52246,1.5221,1.52227,32200000.0
2007-04-27 09:49:00,1.52224,1.52264,1.52222,1.52263,40400000.0
2007-04-27 09:50:00,1.52264,1.52275,1.52239,1.52239,90200000.0
2007-04-27 09:51:00,1.52243,1.52255,1.52216,1.52216,41000000.0
2007-04-27 09:52:00,1.52219,1.5224,1.52213,1.5224,58500000.0
2007-04-27 09:53:00,1.52218,1.52259,1.52218,1.52235,51000000.0
2007-04-27 09:54:00,1.52243,1.52247,1.52227,1.52236,42400000.0
2007-04-27 09:55:00,1.52227,1.52266,1.52227,1.52244,40200000.0
2007-04-27 09:56:00,1.52202,1.5223,1.52196,1.52204,34800000.0
2007-04-27 09:57:00,1.5222,1.52234,1.52206,1.52206,53600000.0
2007-04-27 09:58:00,1.52194,1.52211,1.5217,1.52211,86100000.0
2007-04-27 09:59:00,1.52209,1.52238,1.52201,1.52238,38100000.0
2007-04-27 10:00:00,1.52224,1.52248,1.52189,1.52235,55800000.0
2007-04-27 10:01:00,1.52279,1.5229,1.52259,1.5229,85500000.0
2007-04-27 10:02:00,1.52278,1.52278,1.52217,1.52217,43200000.0
2007-04-27 10:03:00,1.52199,1.52211,1.52187,1.52187,27800000.0
2007-04-27 10:04:00,1.52196,1.52199,1.52127,1.52169,64000000.0
2007-04-27 10:05:00,1.52164,1.52176,1.5211,1.52157,48100000.0
2007-04-27 10:06:00,1.52163,1.52163,1.52122,1.52122,19600000.0
2007-04-27 10:07:00,1.52124,1.52138,1.52116,1.52127,18000000.0
2007-04-27 10:08:00,1.52115,1.52157,1.52112,1.52137,28400000.0
2007-04-27 10:09:00,1.5215,1.52181,1.5215,1.52181,22000000.0
2007-04-27 10:10:00,1.52188,1.52201,1.52155,1.52193,34800000.0
2007-04-27 10:11:00,1.52176,1.52197,1.52153,1.52173,38800000.0
2007-04-27 10:12:00,1.52171,1.52272,1.52171,1.52245,42300000.0
2007-04-27 10:13:00,1.52251,1.52288,1.52239,1.52257,51700000.0
2007-04-27 10:14:00,1.52256,1.52272,1.52229,1.52248,30600000.0
2007-04-27 10:15:00,1.52244,1.52266,1.52237,1.52266,42000000.0
2007-04-27 10:16:00,1.52266,1.52288,1.52258,1.52281,47200000.0
2007-04-27 10:17:00,1.52268,1.52287,1.52236,1.52252,25000000.0
2007-04-27 10:18:00,1.52251,1.52286,1.52251,1.52266,52500000.0
2007-04-27 10:19:00,1.52254,1.52275,1.52251,1.52254,37400000.0
2007-04-27 10:20:00,1.52269,1.5227,1.52252,1.52259,22000000.0
2007-04-27 10:21:00,1.52236,1.52269,1.52236,1.5224,37200000.0
2007-04-27 10:22:00,1.52265,1.52275,1.52213,1.52274,53800001.0
2007-04-27 10:23:00,1.52274,1.52326,1.52269,1.52316,48700000.0
2007-04-27 10:24:00,1.52325,1.52342,1.52317,1.52342,43100000.0
2007-04-27 10:25:00,1.52348,1.52348,1.52312,1.52341,51900000.0
2007-04-27 10:26:00,1.52354,1.52372,1.52338,1.5236,33800000.0
2007-04-27 10:27:00,1.5236,1.52375,1.52339,1.52339,22600000.0
2007-04-27 10:28:00,1.5233,1.52348,1.52323,1.52332,37200000.0
2007-04-27 10:29:00,1.5233,1.52352,1.52309,1.5233,56000000.0
2007-04-27 10:30:00,1.52333,1.52341,1.52281,1.52314,39800000.0
2007-04-27 10:31:00,1.52314,1.5233,1.52309,1.5233,48300000.0
2007-04-27 10:32:00,1.52306,1.52351,1.52306,1.52351,37000000.0
2007-04-27 10:33:00,1.52344,1.52353,1.52335,1.5234,33800000.0
2007-04-27 10:34:00,1.52348,1.52351,1.5232,1.5232,35400000.0
2007-04-27 10:35:00,1.52335,1.52339,1.52315,1.52339,25800000.0
2007-04-27 10:36:00,1.52334,1.52334,1.52259,1.52259,23000000.0
2007-04-27 10:37:00,1.52303,1.52333,1.52303,1.52316,63200001.0
2007-04-27 10:38:00,1.5233,1.52347,1.52292,1.52347,36600000.0
2007-04-27 10:39:00,1.52317,1.52339,1.52308,1.52335,64000002.0
2007-04-27 10:40:00,1.52344,1.52344,1.52311,1.52314,29600000.0
2007-04-27 10:41:00,1.52343,1.52351,1.52308,1.52351,44400000.0
2007-04-27 10:42:00,1.52329,1.52354,1.5229,1.52341,44600000.0
2007-04-27 10:43:00,1.52344,1.52367,1.52339,1.52339,40800000.0
2007-04-27 10:44:00,1.52341,1.52358,1.52336,1.5235,58700000.0
2007-04-27 10:45:00,1.52307,1.52324,1.52288,1.52288,43400000.0
2007-04-27 10:46:00,1.5232,1.52321,1.52304,1.52307,39600000.0
2007-04-27 10:47:00,1.52336,1.52379,1.52336,1.52371,28200000.0
2007-04-27 10:48:00,1.52378,1.52378,1.52347,1.52363,33000000.0
2007-04-27 10:49:00,1.52354,1.52356,1.52334,1.5234,35400000.0
2007-04-27 10:50:00,1.52345,1.52347,1.52316,1.52337,57000000.0
2007-04-27 10:51:00,1.52334,1.52334,1.52307,1.52307,31500000.0
2007-04-27 10:52:00,1.52325,1.52343,1.52322,1.52329,32200000.0
2007-04-27 10:53:00,1.52318,1.5232,1.52294,1.52304,23400000.0
2007-04-27 10:54:00,1.5231,1.5231,1.52245,1.52267,25400000.0
2007-04-27 10:55:00,1.52274,1.52293,1.52258,1.52293,37100000.0
2007-04-27 10:56:00,1.52294,1.52301,1.52283,1.52293,47000000.0
2007-04-27 10:57:00,1.52281,1.52281,1.52257,1.52261,22800000.0
2007-04-27 10:58:00,1.52252,1.52276,1.52248,1.52256,52800000.0
2007-04-27 10:59:00,1.52278,1.52278,1.52232,1.52232,47400000.0
2007-04-27 11:00:00,1.52287,1.52287,1.52257,1.52277,18400000.0
2007-04-27 11:01:00,1.52267,1.52281,1.52265,1.52265,47200000.0
2007-04-27 11:02:00,1.52281,1.52306,1.52268,1.52297,40000000.0
2007-04-27 11:03:00,1.52289,1.52309,1.52281,1.52307,52700000.0
2007-04-27 11:04:00,1.52278,1.52346,1.52267,1.52346,39400000.0
2007-04-27 11:05:00,1.52343,1.52347,1.52327,1.52343,38800000.0
2007-04-27 11:06:00,1.52369,1.52373,1.52349,1.52364,53200000.0
2007-04-27 11:07:00,1.52356,1.52356,1.52334,1.52343,37200000.0
2007-04-27 11:08:00,1.52342,1.52345,1.52321,1.52334,30600000.0
2007-04-27 11:09:00,1.52316,1.52336,1.52316,1.52328,38800000.0
2007-04-27 11:10:00,1.52328,1.5235,1.52318,1.52343,42200000.0
2007-04-27 11:11:00,1.52347,1.5236,1.52327,1.5236,23200000.0
2007-04-27 11:12:00,1.52338,1.52372,1.52326,1.52326,60200000.0
2007-04-27 11:13:00,1.52337,1.52337,1.52306,1.52337,42000000.0
2007-04-27 11:14:00,1.52327,1.52344,1.5232,1.52323,39800000.0
2007-04-27 11:15:00,1.52313,1.52313,1.5227,1.52292,48000000.0
2007-04-27 11:16:00,1.52282,1.52285,1.52267,1.52273,53600000.0
2007-04-27 11:17:00,1.52267,1.5228,1.52265,1.52277,37800000.0
2007-04-27 11:18:00,1.52265,1.5228,1.5222,1.5222,36000000.0
2007-04-27 11:19:00,1.52272,1.52272,1.52261,1.52268,38800000.0
2007-04-27 11:20:00,1.52276,1.52291,1.52276,1.52284,23200000.0
2007-04-27 11:21:00,1.52273,1.52278,1.52253,1.52266,39600000.0
2007-04-27 11:22:00,1.52282,1.52293,1.52262,1.52279,58800001.0
2007-04-27 11:23:00,1.52266,1.52288,1.52245,1.5227,56300001.0
2007-04-27 11:24:00,1.52277,1.52277,1.52248,1.52262,36600000.0
2007-04-27 11:25:00,1.52252,1.52276,1.52241,1.52276,44000000.0
2007-04-27 11:26:00,1.5226,1.5226,1.52237,1.52245,34900000.0
2007-04-27 11:27:00,1.52235,1.52272,1.52206,1.52272,61000000.0
2007-04-27 11:28:00,1.52251,1.52251,1.52225,1.52226,40100000.0
2007-04-27 11:29:00,1.52201,1.52201,1.52183,1.52196,56400000.0
2007-04-27 11:30:00,1.52207,1.52241,1.52207,1.52241,24400000.0
2007-04-27 11:31:00,1.52237,1.52248,1.52218,1.52244,97400000.0
2007-04-27 11:32:00,1.52232,1.52256,1.52232,1.52244,20800000.0
2007-04-27 11:33:00,1.52246,1.52268,1.52242,1.52262,41000000.0
2007-04-27 11:34:00,1.52245,1.52261,1.52197,1.52261,35600000.0
2007-04-27 11:35:00,1.52258,1.5227,1.52255,1.52269,26300000.0
2007-04-27 11:36:00,1.52253,1.52254,1.5224,1.52254,19600000.0
2007-04-27 11:37:00,1.5225,1.52258,1.52236,1.52253,41100000.0
2007-04-27 11:38:00,1.52253,1.52258,1.52233,1.52251,36200000.0
2007-04-27 11:39:00,1.52247,1.52249,1.52228,1.52238,57300000.0
2007-04-27 11:40:00,1.52262,1.52273,1.52243,1.5226,44100000.0
2007-04-27 11:41:00,1.52229,1.52238,1.52214,1.52238,25900000.0
2007-04-27 11:42:00,1.52243,1.52251,1.52234,1.52244,34000000.0
2007-04-27 11:43:00,1.52246,1.52253,1.52224,1.5224,23000000.0
2007-04-27 11:44:00,1.5225,1.52253,1.52227,1.52239,34800000.0
2007-04-27 11:45:00,1.52256,1.52301,1.52231,1.52301,40400000.0
2007-04-27 11:46:00,1.52298,1.52298,1.5228,1.52289,29100000.0
2007-04-27 11:47:00,1.52298,1.52305,1.52284,1.52286,51700000.0
2007-04-27 11:48:00,1.52297,1.52314,1.52286,1.52286,45500000.0
2007-04-27 11:49:00,1.52307,1.52307,1.52278,1.52299,35800000.0
2007-04-27 11:50:00,1.5228,1.5228,1.5224,1.5224,34800000.0
2007-04-27 11:51:00,1.52243,1.52245,1.5223,1.52245,50100000.0
2007-04-27 11:52:00,1.52219,1.52219,1.52204,1.52206,61900000.0
2007-04-27 11:53:00,1.52209,1.52233,1.52207,1.52216,32200000.0
2007-04-27 11:54:00,1.52233,1.52248,1.52217,1.52241,31300000.0
2007-04-27 11:55:00,1.52224,1.52238,1.52208,1.52224,42500001.0
2007-04-27 11:56:00,1.5224,1.52263,1.52223,1.5224,32200000.0
2007-04-27 11:57:00,1.52246,1.52246,1.52212,1.52229,29100000.0
2007-04-27 11:58:00,1.52229,1.5225,1.52214,1.52215,30400000.0
2007-04-27 11:59:00,1.52222,1.52222,1.52191,1.52221,27200000.0
2007-04-27 12:00:00,1.5222,1.52234,1.52211,1.52211,40200000.0
2007-04-27 12:01:00,1.52201,1.52201,1.52173,1.52187,28700000.0
2007-04-27 12:02:00,1.52185,1.52217,1.52185,1.52207,19400000.0
2007-04-27 12:03:00,1.52241,1.52248,1.52184,1.52188,38000000.0
2007-04-27 12:04:00,1.52182,1.52198,1.52159,1.52198,53000000.0
2007-04-27 12:05:00,1.52171,1.52171,1.5214,1.52148,62000002.0
2007-04-27 12:06:00,1.52145,1.52188,1.52139,1.52139,30000000.0
2007-04-27 12:07:00,1.52146,1.52173,1.52138,1.52173,45000000.0
2007-04-27 12:08:00,1.52182,1.52197,1.52178,1.52185,32000000.0
2007-04-27 12:09:00,1.52204,1.52229,1.52204,1.52228,39800000.0
2007-04-27 12:10:00,1.52253,1.52291,1.52249,1.52275,57900000.0
2007-04-27 12:11:00,1.52279,1.52298,1.52265,1.52298,52400000.0
2007-04-27 12:12:00,1.52291,1.52291,1.52245,1.52255,61600000.0
2007-04-27 12:13:00,1.52266,1.52279,1.52266,1.52267,49000001.0
2007-04-27 12:14:00,1.52256,1.52257,1.5222,1.52237,59900000.0
2007-04-27 12:15:00,1.52241,1.52266,1.52217,1.52257,25400000.0
2007-04-27 12:16:00,1.52247,1.52265,1.52229,1.52238,45800000.0
2007-04-27 12:17:00,1.5223,1.52258,1.52228,1.52231,32600000.0
2007-04-27 12:18:00,1.52263,1.52265,1.52224,1.52261,37400000.0
2007-04-27 12:19:00,1.52242,1.52259,1.52221,1.52229,34600000.0
2007-04-27 12:20:00,1.5222,1.52246,1.5221,1.52246,23000000.0
2007-04-27 12:21:00,1.52229,1.52235,1.52205,1.52225,37600000.0
2007-04-27 12:22:00,1.52242,1.52253,1.52232,1.52241,50100000.0
2007-04-27 12:23:00,1.52218,1.52247,1.52216,1.52238,49100000.0
2007-04-27 12:24:00,1.52189,1.52238,1.52189,1.52218,29200000.0
2007-04-27 12:25:00,1.52211,1.52231,1.52207,1.52207,33200000.0
2007-04-27 12:26:00,1.52213,1.52225,1.52177,1.52225,37000000.0
2007-04-27 12:27:00,1.52222,1.52227,1.52204,1.52215,37600000.0
2007-04-27 12:28:00,1.52232,1.52248,1.52225,1.52248,25000000.0
2007-04-27 12:29:00,1.52249,1.52249,1.52211,1.52237,30400000.0
2007-04-27 12:30:00,1.52219,1.52243,1.52219,1.5222,32400000.0
2007-04-27 12:31:00,1.52192,1.52195,1.52164,1.52164,35400000.0
2007-04-27 12:32:00,1.5216,1.5216,1.52126,1.52127,47200000.0
2007-04-27 12:33:00,1.52155,1.5216,1.52135,1.5216,32600000.0
2007-04-27 12:34:00,1.52162,1.52187,1.52161,1.52167,24600000.0
2007-04-27 12:35:00,1.52178,1.52208,1.52178,1.52203,22600000.0
2007-04-27 12:36:00,1.522,1.52203,1.52179,1.52198,47200000.0
2007-04-27 12:37:00,1.5219,1.52197,1.52164,1.52175,37600000.0
2007-04-27 12:38:00,1.52206,1.52237,1.52196,1.52237,22400000.0
2007-04-27 12:39:00,1.52238,1.52255,1.52217,1.52227,20800000.0
2007-04-27 12:40:00,1.52217,1.52244,1.52217,1.52244,28600000.0
2007-04-27 12:41:00,1.52252,1.52252,1.52213,1.52243,33300000.0
2007-04-27 12:42:00,1.5225,1.52287,1.52235,1.52271,44600000.0
2007-04-27 12:43:00,1.52272,1.523,1.52265,1.52297,38700000.0
2007-04-27 12:44:00,1.52299,1.52299,1.52248,1.52294,38000000.0
2007-04-27 12:45:00,1.52313,1.52327,1.52298,1.52298,33000000.0
2007-04-27 12:46:00,1.52311,1.52323,1.52297,1.52315,39800000.0
2007-04-27 12:47:00,1.52295,1.52304,1.52274,1.52274,40000000.0
2007-04-27 12:48:00,1.5228,1.52289,1.52267,1.52269,40000000.0
2007-04-27 12:49:00,1.5226,1.52283,1.52259,1.52279,37600000.0
2007-04-27 12:50:00,1.52293,1.52318,1.52293,1.52305,45400000.0
2007-04-27 12:51:00,1.52299,1.52305,1.52271,1.52289,47400000.0
2007-04-27 12:52:00,1.52299,1.52319,1.52293,1.52319,39800000.0
2007-04-27 12:53:00,1.52306,1.52338,1.52285,1.5233,43300000.0
2007-04-27 12:54:00,1.52333,1.52339,1.52321,1.52323,40200000.0
2007-04-27 12:55:00,1.52325,1.52325,1.523,1.523,28200000.0
2007-04-27 12:56:00,1.52309,1.52348,1.52297,1.52315,72600001.0
2007-04-27 12:57:00,1.52332,1.52338,1.52319,1.52331,29000000.0
2007-04-27 12:58:00,1.52301,1.5233,1.52301,1.5233,32600000.0
2007-04-27 12:59:00,1.52285,1.52327,1.52285,1.52308,42200000.0
2007-04-27 13:00:00,1.52313,1.52332,1.52297,1.52297,24800000.0
2007-04-27 13:01:00,1.52286,1.52304,1.52262,1.52262,37100000.0
2007-04-27 13:02:00,1.52279,1.52312,1.52279,1.52312,46900000.0
2007-04-27 13:03:00,1.52326,1.52344,1.52319,1.52319,31300000.0
2007-04-27 13:04:00,1.52254,1.52288,1.52219,1.52219,30200000.0
2007-04-27 13:05:00,1.52179,1.52217,1.5217,1.5221,28000000.0
2007-04-27 13:06:00,1.52186,1.52204,1.52167,1.52204,22400000.0
2007-04-27 13:07:00,1.52227,1.52227,1.52204,1.52219,38600000.0
2007-04-27 13:08:00,1.52243,1.52262,1.52214,1.52237,30000000.0
2007-04-27 13:09:00,1.52282,1.52343,1.52264,1.52329,32600000.0
2007-04-27 13:10:00,1.52355,1.52381,1.52346,1.52379,51300000.0
2007-04-27 13:11:00,1.5239,1.52391,1.52359,1.52391,38700000.0
2007-04-27 13:12:00,1.52388,1.5239,1.52353,1.52377,30400000.0
2007-04-27 13:13:00,1.52354,1.52365,1.52311,1.52317,43300000.0
2007-04-27 13:14:00,1.52285,1.52297,1.52259,1.5228,51500000.0
2007-04-27 13:15:00,1.52279,1.52292,1.52258,1.5227,41000000.0
2007-04-27 13:16:00,1.52269,1.52279,1.52251,1.52255,59900000.0
2007-04-27 13:17:00,1.52183,1.52268,1.52183,1.52263,46000000.0
2007-04-27 13:18:00,1.52285,1.5229,1.52263,1.52273,30000000.0
2007-04-27 13:19:00,1.52271,1.52331,1.52263,1.52325,33000000.0
2007-04-27 13:20:00,1.52336,1.52349,1.523,1.52321,19200000.0
2007-04-27 13:21:00,1.52324,1.52347,1.52294,1.52347,35400000.0
2007-04-27 13:22:00,1.52353,1.52353,1.52335,1.52351,34700000.0
2007-04-27 13:23:00,1.52298,1.52345,1.52298,1.52334,48400000.0
2007-04-27 13:24:00,1.52324,1.52365,1.52322,1.52365,18600000.0
2007-04-27 13:25:00,1.52343,1.52345,1.52328,1.52343,22400000.0
2007-04-27 13:26:00,1.52344,1.52344,1.52301,1.52306,36400000.0
2007-04-27 13:27:00,1.52324,1.52324,1.52301,1.52316,31400000.0
2007-04-27 13:28:00,1.52312,1.52332,1.52294,1.52298,32400000.0
2007-04-27 13:29:00,1.52328,1.52334,1.52272,1.52328,40800000.0
2007-04-27 13:30:00,1.52332,1.52346,1.52315,1.52341,33400000.0
2007-04-27 13:31:00,1.52347,1.52354,1.52307,1.52338,38600000.0
2007-04-27 13:32:00,1.52357,1.52357,1.52319,1.52324,416100001.0
2007-04-27 13:33:00,1.5232,1.52334,1.5231,1.52316,577200000.0
2007-04-27 13:34:00,1.52309,1.52332,1.52299,1.52306,568900004.0
2007-04-27 13:35:00,1.52304,1.5234,1.52301,1.52314,467000001.0
2007-04-27 13:36:00,1.5233,1.52345,1.52316,1.52345,163000000.0
2007-04-27 13:37:00,1.52331,1.52347,1.52318,1.52346,665000001.0
2007-04-27 13:38:00,1.52335,1.52358,1.52333,1.52334,354400000.0
2007-04-27 13:39:00,1.52333,1.52333,1.52311,1.5232,260500000.0
2007-04-27 13:40:00,1.52329,1.52344,1.52315,1.52326,401400000.0
2007-04-27 13:41:00,1.52325,1.52335,1.52297,1.52313,371400001.0
2007-04-27 13:42:00,1.52323,1.5233,1.52299,1.52319,579700000.0
2007-04-27 13:43:00,1.52338,1.52347,1.52325,1.52333,204100003.0
2007-04-27 13:44:00,1.52323,1.52323,1.52287,1.52301,385300000.0
2007-04-27 13:45:00,1.52289,1.52289,1.52268,1.52268,190400000.0
2007-04-27 13:46:00,1.52276,1.5229,1.5227,1.52272,219500000.0
2007-04-27 13:47:00,1.52274,1.52284,1.52259,1.52279,306600002.0
2007-04-27 13:48:00,1.5228,1.52282,1.52251,1.52282,112600000.0
2007-04-27 13:49:00,1.52279,1.52294,1.52267,1.52294,261600000.0
2007-04-27 13:50:00,1.52276,1.52308,1.52276,1.52282,186100000.0
2007-04-27 13:51:00,1.52271,1.52309,1.52261,1.5227,380600001.0
2007-04-27 13:52:00,1.52258,1.52278,1.52237,1.52253,368500001.0
2007-04-27 13:53:00,1.52256,1.52278,1.52243,1.52267,341500000.0
2007-04-27 13:54:00,1.52251,1.52267,1.52231,1.52241,305000000.0
2007-04-27 13:55:00,1.52238,1.52261,1.52233,1.52252,432900002.0
2007-04-27 13:56:00,1.52252,1.52271,1.52252,1.52254,397000000.0
2007-04-27 13:57:00,1.52269,1.52288,1.52269,1.52274,333600001.0
2007-04-27 13:58:00,1.5228,1.52291,1.52274,1.52276,395400000.0
2007-04-27 13:59:00,1.52281,1.52286,1.52266,1.52279,298800001.0
2007-04-27 14:00:00,1.52291,1.52313,1.52276,1.52276,488900000.0
2007-04-27 14:01:00,1.52292,1.52292,1.52266,1.52285,227000000.0
2007-04-27 14:02:00,1.52301,1.52346,1.52301,1.52332,350700000.0
2007-04-27 14:03:00,1.5234,1.52353,1.52325,1.52333,397200001.0
2007-04-27 14:04:00,1.52326,1.52356,1.52316,1.52332,259100000.0
2007-04-27 14:05:00,1.52345,1.52382,1.52327,1.52341,388500000.0
2007-04-27 14:06:00,1.5236,1.52376,1.52339,1.52339,515400001.0
2007-04-27 14:07:00,1.5236,1.52376,1.52339,1.52339,428200000.0
2007-04-27 14:08:00,1.52338,1.52347,1.5232,1.52347,303000002.0
2007-04-27 14:09:00,1.52359,1.52378,1.52333,1.52377,269700000.0
2007-04-27 14:10:00,1.52378,1.5239,1.52371,1.52371,239400001.0
2007-04-27 14:11:00,1.52362,1.52368,1.52344,1.52368,248900001.0
2007-04-27 14:12:00,1.52356,1.52366,1.52333,1.52351,485800002.0
2007-04-27 14:13:00,1.5235,1.52351,1.52317,1.5234,411800000.0
2007-04-27 14:14:00,1.52323,1.52364,1.52316,1.52341,455100000.0
2007-04-27 14:15:00,1.52328,1.52354,1.52325,1.52344,281900000.0
2007-04-27 14:16:00,1.52354,1.52383,1.52354,1.52374,115700000.0
2007-04-27 14:17:00,1.52376,1.52387,1.5236,1.5236,153600000.0
2007-04-27 14:18:00,1.52342,1.52373,1.52331,1.52373,246000000.0
2007-04-27 14:19:00,1.52372,1.52407,1.52363,1.52364,364300000.0
2007-04-27 14:20:00,1.52385,1.5239,1.52363,1.52386,233200000.0
2007-04-27 14:21:00,1.52381,1.52401,1.52365,1.52365,427000001.0
2007-04-27 14:22:00,1.52359,1.5237,1.52346,1.52346,538200001.0
2007-04-27 14:23:00,1.52379,1.52436,1.52373,1.52436,440800000.0
2007-04-27 14:24:00,1.52422,1.52451,1.52405,1.52427,342800000.0
2007-04-27 14:25:00,1.52422,1.52435,1.5241,1.52419,301100001.0
2007-04-27 14:26:00,1.52418,1.52431,1.52393,1.52393,460700001.0
2007-04-27 14:27:00,1.52397,1.52401,1.52381,1.52386,209400001.0
2007-04-27 14:28:00,1.52383,1.52424,1.52377,1.52396,492100000.0
2007-04-27 14:29:00,1.52401,1.52415,1.52376,1.52395,525200001.0
2007-04-27 14:30:00,1.52415,1.52668,1.5239,1.52567,565600002.0
2007-04-27 14:31:00,1.52577,1.52666,1.52497,1.52512,508700001.0
2007-04-27 14:32:00,1.52494,1.52561,1.5245,1.52463,320700001.0
2007-04-27 14:33:00,1.52463,1.52524,1.524,1.52504,233200002.0
2007-04-27 14:34:00,1.52496,1.52516,1.52344,1.52389,213300002.0
2007-04-27 14:35:00,1.52386,1.52422,1.52345,1.52383,238300000.0
2007-04-27 14:36:00,1.52379,1.52383,1.52331,1.52331,321300001.0
2007-04-27 14:37:00,1.52346,1.52419,1.52326,1.52373,242500000.0
2007-04-27 14:38:00,1.52377,1.52407,1.52361,1.52397,171100000.0
2007-04-27 14:39:00,1.52387,1.52427,1.52325,1.52343,209800001.0
2007-04-27 14:40:00,1.52355,1.52359,1.52301,1.52336,314100000.0
2007-04-27 14:41:00,1.52362,1.52376,1.52335,1.52363,289700000.0
2007-04-27 14:42:00,1.52378,1.52449,1.52378,1.52411,131100000.0
2007-04-27 14:43:00,1.52406,1.52459,1.52402,1.52416,129300001.0
2007-04-27 14:44:00,1.52396,1.52396,1.52295,1.52309,426500001.0
2007-04-27 14:45:00,1.52287,1.52319,1.52269,1.52287,355000003.0
2007-04-27 14:46:00,1.52286,1.52301,1.52242,1.52256,360000002.0
2007-04-27 14:47:00,1.52261,1.52302,1.52247,1.52301,315100002.0
2007-04-27 14:48:00,1.52294,1.52299,1.52195,1.52195,420700002.0
2007-04-27 14:49:00,1.52174,1.52183,1.52082,1.52104,143200000.0
2007-04-27 14:50:00,1.52074,1.52126,1.52032,1.52057,352000002.0
2007-04-27 14:51:00,1.52052,1.52077,1.52031,1.52053,196900001.0
2007-04-27 14:52:00,1.52051,1.52088,1.52003,1.52037,302700000.0
2007-04-27 14:53:00,1.52039,1.52086,1.52023,1.52055,382300001.0
2007-04-27 14:54:00,1.52043,1.52075,1.52023,1.52061,174800000.0
2007-04-27 14:55:00,1.52064,1.52092,1.52036,1.52054,274900001.0
2007-04-27 14:56:00,1.52038,1.52065,1.52032,1.52054,452300002.0
2007-04-27 14:57:00,1.52069,1.52096,1.52037,1.52037,384500001.0
2007-04-27 14:58:00,1.52045,1.52086,1.52045,1.52069,357900001.0
2007-04-27 14:59:00,1.52078,1.52108,1.52078,1.52108,227200000.0
2007-04-27 15:00:00,1.52123,1.52158,1.52112,1.52142,677800001.0
2007-04-27 15:01:00,1.52159,1.52177,1.52136,1.52177,345400001.0
2007-04-27 15:02:00,1.52161,1.52177,1.5213,1.5215,495400000.0
2007-04-27 15:03:00,1.5215,1.52177,1.52139,1.52177,478000001.0
2007-04-27 15:04:00,1.52175,1.52192,1.52157,1.52176,422200002.0
2007-04-27 15:05:00,1.52186,1.52206,1.5218,1.52187,397500001.0
2007-04-27 15:06:00,1.52193,1.52204,1.52176,1.52177,222000000.0
2007-04-27 15:07:00,1.52174,1.52179,1.52147,1.52164,316300001.0
2007-04-27 15:08:00,1.52158,1.52177,1.52137,1.52137,460000000.0
2007-04-27 15:09:00,1.52125,1.52152,1.52115,1.52132,472700001.0
2007-04-27 15:10:00,1.52132,1.52188,1.52132,1.52188,570600001.0
2007-04-27 15:11:00,1.52176,1.52192,1.52157,1.52167,480000001.0
2007-04-27 15:12:00,1.52164,1.52171,1.52142,1.52148,379800000.0
2007-04-27 15:13:00,1.5215,1.52172,1.52139,1.52172,379000000.0
2007-04-27 15:14:00,1.5218,1.52208,1.52136,1.52197,502900002.0
2007-04-27 15:15:00,1.52202,1.5225,1.52193,1.52199,411700000.0
2007-04-27 15:16:00,1.52196,1.52234,1.52171,1.5222,484300002.0
2007-04-27 15:17:00,1.52229,1.52246,1.52195,1.52217,341500000.0
2007-04-27 15:18:00,1.52229,1.52262,1.52229,1.52236,217400000.0
2007-04-27 15:19:00,1.52235,1.52244,1.52211,1.52212,483700001.0
2007-04-27 15:20:00,1.52213,1.52234,1.52185,1.52203,522200003.0
2007-04-27 15:21:00,1.52206,1.52264,1.52206,1.52233,682200001.0
2007-04-27 15:22:00,1.52236,1.52253,1.52213,1.52241,482400000.0
2007-04-27 15:23:00,1.52236,1.52257,1.52215,1.52245,394200000.0
2007-04-27 15:24:00,1.52254,1.52254,1.52207,1.52223,569400001.0
2007-04-27 15:25:00,1.52218,1.52243,1.5221,1.52215,584600001.0
2007-04-27 15:26:00,1.5221,1.52222,1.52194,1.52221,64800000.0
2007-04-27 15:27:00,1.52208,1.52228,1.52175,1.52212,600500000.0
2007-04-27 15:28:00,1.52222,1.52238,1.52207,1.52236,688700001.0
2007-04-27 15:29:00,1.52238,1.5224,1.52202,1.52215,630300001.0
2007-04-27 15:30:00,1.52212,1.5223,1.52195,1.52212,651200000.0
2007-04-27 15:31:00,1.52231,1.52256,1.52215,1.52228,452400000.0
2007-04-27 15:32:00,1.5221,1.52232,1.5221,1.52214,458000001.0
2007-04-27 15:33:00,1.52206,1.52206,1.52172,1.52184,517800004.0
2007-04-27 15:34:00,1.52192,1.52227,1.52185,1.52203,402600001.0
2007-04-27 15:35:00,1.52207,1.52219,1.52179,1.52185,626500001.0
2007-04-27 15:36:00,1.52203,1.52219,1.52197,1.52199,385400001.0
2007-04-27 15:37:00,1.52202,1.52208,1.52187,1.52193,282000000.0
2007-04-27 15:38:00,1.52197,1.52198,1.5215,1.52155,449700003.0
2007-04-27 15:39:00,1.52172,1.5218,1.52154,1.5218,462200000.0
2007-04-27 15:40:00,1.52173,1.52192,1.52162,1.52192,432200002.0
2007-04-27 15:41:00,1.52192,1.52211,1.52179,1.52202,337600001.0
2007-04-27 15:42:00,1.52203,1.52222,1.52194,1.5221,220300001.0
2007-04-27 15:43:00,1.52226,1.5224,1.52203,1.52203,415100001.0
2007-04-27 15:44:00,1.52209,1.5222,1.52194,1.52198,279700001.0
2007-04-27 15:45:00,1.52219,1.52245,1.52199,1.52218,628400002.0
2007-04-27 15:46:00,1.5221,1.52243,1.52201,1.52229,507400001.0
2007-04-27 15:47:00,1.52241,1.52257,1.5221,1.52224,225000001.0
2007-04-27 15:48:00,1.52224,1.52238,1.52202,1.52219,214200000.0
2007-04-27 15:49:00,1.52232,1.52253,1.52215,1.52237,383200000.0
2007-04-27 15:50:00,1.52241,1.52274,1.52238,1.52274,398800000.0
2007-04-27 15:51:00,1.52281,1.52294,1.52261,1.52263,540900001.0
2007-04-27 15:52:00,1.52263,1.52292,1.52249,1.52278,382200000.0
2007-04-27 15:53:00,1.52274,1.52309,1.52263,1.52277,399700000.0
2007-04-27 15:54:00,1.52293,1.52326,1.52271,1.52303,368200000.0
2007-04-27 15:55:00,1.52308,1.52308,1.52269,1.52269,430900001.0
2007-04-27 15:56:00,1.52274,1.5229,1.52239,1.52253,390600000.0
2007-04-27 15:57:00,1.52243,1.52266,1.52221,1.52244,351700000.0
2007-04-27 15:58:00,1.52248,1.52266,1.52234,1.52249,457500003.0
2007-04-27 15:59:00,1.5225,1.52291,1.5224,1.52249,498500002.0
2007-04-27 16:00:00,1.52233,1.52273,1.52183,1.52249,387700000.0
2007-04-27 16:01:00,1.5226,1.52288,1.52204,1.52204,454600000.0
2007-04-27 16:02:00,1.52202,1.52236,1.52194,1.52222,479500002.0
2007-04-27 16:03:00,1.5222,1.52248,1.52187,1.52217,458700001.0
2007-04-27 16:04:00,1.52216,1.52216,1.52153,1.52166,482600000.0
2007-04-27 16:05:00,1.52166,1.52192,1.52154,1.52178,336000000.0
2007-04-27 16:06:00,1.52172,1.52178,1.52149,1.5217,194200000.0
2007-04-27 16:07:00,1.5218,1.52191,1.5217,1.5217,266600000.0
2007-04-27 16:08:00,1.52178,1.52226,1.5217,1.52208,171200000.0
2007-04-27 16:09:00,1.52213,1.52221,1.52179,1.52195,334200002.0
2007-04-27 16:10:00,1.52192,1.52217,1.52188,1.52216,492800002.0
2007-04-27 16:11:00,1.52215,1.52245,1.52215,1.5223,524100001.0
2007-04-27 16:12:00,1.52239,1.52282,1.52231,1.52269,534900004.0
2007-04-27 16:13:00,1.52284,1.52318,1.52284,1.52315,512600000.0
2007-04-27 16:14:00,1.52334,1.52354,1.5231,1.52339,554300002.0
2007-04-27 16:15:00,1.52323,1.52349,1.52314,1.52325,665800000.0
2007-04-27 16:16:00,1.52302,1.52316,1.52285,1.52285,544400002.0
2007-04-27 16:17:00,1.52291,1.52367,1.52291,1.5236,602900001.0
2007-04-27 16:18:00,1.52374,1.52428,1.52371,1.52405,753700003.0
2007-04-27 16:19:00,1.52401,1.52401,1.52372,1.52381,738100002.0
2007-04-27 16:20:00,1.52363,1.52389,1.52339,1.52359,636100001.0
2007-04-27 16:21:00,1.52349,1.52377,1.52346,1.52359,492200002.0
2007-04-27 16:22:00,1.52353,1.52375,1.52331,1.52334,443700000.0
2007-04-27 16:23:00,1.5233,1.52351,1.52303,1.5234,504900002.0
2007-04-27 16:24:00,1.52345,1.52363,1.5233,1.52347,514900002.0
2007-04-27 16:25:00,1.52343,1.52364,1.52324,1.52348,627800003.0
2007-04-27 16:26:00,1.52351,1.52377,1.52351,1.52377,496400002.0
2007-04-27 16:27:00,1.52387,1.52423,1.52371,1.52414,422800000.0
2007-04-27 16:28:00,1.52428,1.52446,1.52378,1.52385,559900000.0
2007-04-27 16:29:00,1.52389,1.52402,1.52373,1.52387,466900001.0
2007-04-27 16:30:00,1.52382,1.52382,1.5234,1.52374,483100001.0
2007-04-27 16:31:00,1.52366,1.52423,1.52364,1.52419,374600000.0
2007-04-27 16:32:00,1.52415,1.52441,1.52394,1.52408,599400001.0
2007-04-27 16:33:00,1.52413,1.52429,1.52375,1.52389,571500001.0
2007-04-27 16:34:00,1.52391,1.52397,1.52373,1.52389,364300000.0
2007-04-27 16:35:00,1.52384,1.52394,1.52365,1.5239,380100001.0
2007-04-27 16:36:00,1.52393,1.52422,1.52389,1.524,495500002.0
2007-04-27 16:37:00,1.5241,1.52432,1.52389,1.52389,598100000.0
2007-04-27 16:38:00,1.52376,1.52412,1.52363,1.5239,560500001.0
2007-04-27 16:39:00,1.52384,1.52402,1.52355,1.52379,527400000.0
2007-04-27 16:40:00,1.52387,1.52393,1.52365,1.52388,369100001.0
2007-04-27 16:41:00,1.52393,1.52407,1.52362,1.5239,395600000.0
2007-04-27 16:42:00,1.52395,1.52405,1.52374,1.52394,395700000.0
2007-04-27 16:43:00,1.52404,1.52405,1.52372,1.52383,474600000.0
2007-04-27 16:44:00,1.52353,1.52384,1.52353,1.52366,498500001.0
2007-04-27 16:45:00,1.52384,1.52406,1.52384,1.52395,466000000.0
2007-04-27 16:46:00,1.52407,1.52466,1.52384,1.5244,376200001.0
2007-04-27 16:47:00,1.52457,1.52459,1.52429,1.52436,548500000.0
2007-04-27 16:48:00,1.52438,1.52462,1.52432,1.52437,526300000.0
2007-04-27 16:49:00,1.5244,1.52457,1.52428,1.52432,484400003.0
2007-04-27 16:50:00,1.52422,1.52461,1.52421,1.52452,435300000.0
2007-04-27 16:51:00,1.52467,1.52477,1.52448,1.52477,355600001.0
2007-04-27 16:52:00,1.52466,1.52473,1.52437,1.52444,270000000.0
2007-04-27 16:53:00,1.52444,1.52458,1.52419,1.5244,653100001.0
2007-04-27 16:54:00,1.52436,1.52453,1.52417,1.52434,461500000.0
2007-04-27 16:55:00,1.52435,1.52461,1.52411,1.52425,552100001.0
2007-04-27 16:56:00,1.52419,1.52426,1.52382,1.52399,263600003.0
2007-04-27 16:57:00,1.52395,1.5243,1.52383,1.52388,486700000.0
2007-04-27 16:58:00,1.52378,1.52392,1.52333,1.52333,533200002.0
2007-04-27 16:59:00,1.52319,1.52319,1.52233,1.52233,520800001.0
2007-04-27 17:00:00,1.52207,1.52221,1.52168,1.52182,817300002.0
2007-04-27 17:01:00,1.52208,1.52231,1.52185,1.52217,491400003.0
2007-04-27 17:02:00,1.52221,1.52235,1.52201,1.52235,366700000.0
2007-04-27 17:03:00,1.52213,1.52215,1.5216,1.52185,506300002.0
2007-04-27 17:04:00,1.52164,1.52183,1.52048,1.52048,450000000.0
2007-04-27 17:05:00,1.52029,1.52097,1.51868,1.51992,453800000.0
2007-04-27 17:06:00,1.51978,1.52044,1.51898,1.52044,420900002.0
2007-04-27 17:07:00,1.51985,1.52071,1.51979,1.52055,387400000.0
2007-04-27 17:08:00,1.52057,1.52088,1.52044,1.52054,468300000.0
2007-04-27 17:09:00,1.52091,1.52104,1.52054,1.52063,581300001.0
2007-04-27 17:10:00,1.52073,1.52091,1.52041,1.5207,325200001.0
2007-04-27 17:11:00,1.52067,1.52115,1.52037,1.52039,502700000.0
2007-04-27 17:12:00,1.52036,1.52068,1.51968,1.5205,378800000.0
2007-04-27 17:13:00,1.52042,1.52078,1.52013,1.52038,295500000.0
2007-04-27 17:14:00,1.52052,1.52088,1.52016,1.52062,515600001.0
2007-04-27 17:15:00,1.52048,1.52048,1.51949,1.51979,525400002.0
2007-04-27 17:16:00,1.51966,1.51997,1.51904,1.51931,459900000.0
2007-04-27 17:17:00,1.51896,1.51964,1.51846,1.51939,353100000.0
2007-04-27 17:18:00,1.51951,1.51951,1.51866,1.51948,614500000.0
2007-04-27 17:19:00,1.51943,1.51996,1.51898,1.51898,328300000.0
2007-04-27 17:20:00,1.51903,1.51978,1.51903,1.51969,459700000.0
2007-04-27 17:21:00,1.51971,1.5199,1.51955,1.51964,423300001.0
2007-04-27 17:22:00,1.51952,1.51971,1.51904,1.51924,535200001.0
2007-04-27 17:23:00,1.51928,1.51968,1.51924,1.51934,583400001.0
2007-04-27 17:24:00,1.51936,1.51967,1.51925,1.51933,457700000.0
2007-04-27 17:25:00,1.51935,1.51965,1.51928,1.51958,428200001.0
2007-04-27 17:26:00,1.51945,1.51961,1.51918,1.51961,428000000.0
2007-04-27 17:27:00,1.51944,1.51981,1.51926,1.51959,446800000.0
2007-04-27 17:28:00,1.51972,1.51984,1.51935,1.51942,503500000.0
2007-04-27 17:29:00,1.51939,1.51939,1.51873,1.51919,641500001.0
2007-04-27 17:30:00,1.51913,1.51933,1.51875,1.51922,498500000.0
2007-04-27 17:31:00,1.51942,1.51957,1.51919,1.5195,651400003.0
2007-04-27 17:32:00,1.51958,1.52006,1.51958,1.52003,531600003.0
2007-04-27 17:33:00,1.52023,1.52034,1.52006,1.52008,533500001.0
2007-04-27 17:34:00,1.52003,1.52051,1.51989,1.52051,373300002.0
2007-04-27 17:35:00,1.52045,1.52075,1.52014,1.52014,423400001.0
2007-04-27 17:36:00,1.52032,1.52089,1.52016,1.52077,489700000.0
2007-04-27 17:37:00,1.52094,1.52133,1.5208,1.52093,408200000.0
2007-04-27 17:38:00,1.52063,1.52078,1.52037,1.52051,346600000.0
2007-04-27 17:39:00,1.52063,1.52081,1.52032,1.52032,478200001.0
2007-04-27 17:40:00,1.52032,1.52037,1.52,1.52037,355900000.0
2007-04-27 17:41:00,1.52029,1.52044,1.51981,1.51995,408100000.0
2007-04-27 17:42:00,1.52015,1.52038,1.51997,1.52038,316300001.0
2007-04-27 17:43:00,1.52041,1.52041,1.51996,1.52022,448200004.0
2007-04-27 17:44:00,1.52017,1.52039,1.5199,1.52014,460300000.0
2007-04-27 17:45:00,1.51991,1.52002,1.51971,1.51981,530200001.0
2007-04-27 17:46:00,1.51978,1.5199,1.51943,1.51943,566200000.0
2007-04-27 17:47:00,1.51942,1.5196,1.51932,1.51943,524000001.0
2007-04-27 17:48:00,1.51918,1.51918,1.5187,1.51895,419900001.0
2007-04-27 17:49:00,1.51898,1.51927,1.51886,1.51912,382900001.0
2007-04-27 17:50:00,1.51908,1.51908,1.51857,1.51907,488900001.0
2007-04-27 17:51:00,1.51911,1.5194,1.51888,1.51918,487200001.0
2007-04-27 17:52:00,1.51956,1.51978,1.5193,1.51948,519500001.0
2007-04-27 17:53:00,1.51958,1.51962,1.51932,1.51942,525700000.0
2007-04-27 17:54:00,1.51945,1.5196,1.51932,1.51932,427800001.0
2007-04-27 17:55:00,1.51964,1.51972,1.5193,1.51944,419200001.0
2007-04-27 17:56:00,1.51944,1.51944,1.51905,1.51908,396800000.0
2007-04-27 17:57:00,1.51916,1.51932,1.519,1.51907,691200004.0
2007-04-27 17:58:00,1.51905,1.51933,1.51896,1.51906,656500001.0
2007-04-27 17:59:00,1.519,1.51948,1.519,1.51922,291400000.0
2007-04-27 18:00:00,1.51916,1.51933,1.51859,1.51859,794000002.0
2007-04-27 18:01:00,1.51888,1.5193,1.51881,1.51916,794800001.0
2007-04-27 18:02:00,1.51911,1.51939,1.51908,1.51916,569700000.0
2007-04-27 18:03:00,1.51916,1.51932,1.51912,1.51912,355400000.0
2007-04-27 18:04:00,1.51917,1.51984,1.51917,1.51984,592900001.0
2007-04-27 18:05:00,1.5198,1.52001,1.51952,1.51969,510300001.0
2007-04-27 18:06:00,1.51982,1.51989,1.51964,1.51971,342000001.0
2007-04-27 18:07:00,1.51964,1.51979,1.51954,1.51966,428000000.0
2007-04-27 18:08:00,1.51953,1.51974,1.51936,1.51958,560900005.0
2007-04-27 18:09:00,1.51965,1.51984,1.51949,1.5198,439700003.0
2007-04-27 18:10:00,1.51997,1.52015,1.51962,1.5197,581100002.0
2007-04-27 18:11:00,1.51965,1.52015,1.51965,1.5199,312500001.0
2007-04-27 18:12:00,1.51983,1.52013,1.51935,1.51953,382100000.0
2007-04-27 18:13:00,1.51938,1.51962,1.51936,1.51962,330200000.0
2007-04-27 18:14:00,1.51974,1.51974,1.51948,1.51961,550000000.0
2007-04-27 18:15:00,1.5195,1.51986,1.51949,1.51967,457200001.0
2007-04-27 18:16:00,1.51998,1.52023,1.51995,1.5201,272500000.0
2007-04-27 18:17:00,1.52,1.52015,1.51967,1.52014,546200003.0
2007-04-27 18:18:00,1.52008,1.52042,1.52003,1.52042,443300002.0
2007-04-27 18:19:00,1.52043,1.52054,1.52028,1.52033,337900000.0
2007-04-27 18:20:00,1.52034,1.52047,1.52024,1.52025,448000001.0
2007-04-27 18:21:00,1.52037,1.521,1.52037,1.52066,497700004.0
2007-04-27 18:22:00,1.52087,1.52115,1.52079,1.52115,455300002.0
2007-04-27 18:23:00,1.52112,1.52141,1.52112,1.52131,414100000.0
2007-04-27 18:24:00,1.52124,1.52133,1.52092,1.52092,291400001.0
2007-04-27 18:25:00,1.52071,1.52075,1.52041,1.52048,398500001.0
2007-04-27 18:26:00,1.52034,1.52049,1.5198,1.5198,277800001.0
2007-04-27 18:27:00,1.51992,1.52013,1.51986,1.52003,396300000.0
2007-04-27 18:28:00,1.52018,1.52024,1.51976,1.51981,364600000.0
2007-04-27 18:29:00,1.51985,1.52013,1.51972,1.51987,747200001.0
2007-04-27 18:30:00,1.51976,1.51987,1.51958,1.51964,445400000.0
2007-04-27 18:31:00,1.51989,1.52032,1.51989,1.5202,468100000.0
2007-04-27 18:32:00,1.5201,1.52043,1.52004,1.52006,350100002.0
2007-04-27 18:33:00,1.52005,1.52022,1.52001,1.52007,524200001.0
2007-04-27 18:34:00,1.52012,1.52048,1.5201,1.52021,399100000.0
2007-04-27 18:35:00,1.52012,1.52042,1.52007,1.5203,364300001.0
2007-04-27 18:36:00,1.52035,1.52038,1.52021,1.52026,402900001.0
2007-04-27 18:37:00,1.5202,1.52032,1.52008,1.52012,326400001.0
2007-04-27 18:38:00,1.5202,1.52025,1.52003,1.5202,349100000.0
2007-04-27 18:39:00,1.52016,1.52046,1.52006,1.52032,264600000.0
2007-04-27 18:40:00,1.52031,1.52049,1.52017,1.52036,639299999.0
2007-04-27 18:41:00,1.52077,1.5213,1.52077,1.52107,220300000.0
2007-04-27 18:42:00,1.52116,1.5214,1.52104,1.52118,534100001.0
2007-04-27 18:43:00,1.52116,1.52133,1.52096,1.5212,607400002.0
2007-04-27 18:44:00,1.52123,1.52136,1.521,1.52132,396900001.0
2007-04-27 18:45:00,1.52143,1.52146,1.52106,1.52121,444900003.0
2007-04-27 18:46:00,1.52125,1.5215,1.52095,1.52095,456600000.0
2007-04-27 18:47:00,1.52086,1.5211,1.52078,1.52081,460500002.0
2007-04-27 18:48:00,1.52088,1.52134,1.52085,1.52108,575900001.0
2007-04-27 18:49:00,1.52117,1.52151,1.52113,1.52146,397500002.0
2007-04-27 18:50:00,1.52157,1.52173,1.52131,1.52148,286300000.0
2007-04-27 18:51:00,1.52147,1.52166,1.52146,1.52164,231400000.0
2007-04-27 18:52:00,1.52159,1.52159,1.52132,1.52133,341600000.0
2007-04-27 18:53:00,1.52153,1.52173,1.52134,1.52147,514400000.0
2007-04-27 18:54:00,1.52149,1.52173,1.52144,1.52157,673200000.0
2007-04-27 18:55:00,1.52147,1.52165,1.5212,1.5215,666000002.0
2007-04-27 18:56:00,1.52136,1.52156,1.52122,1.52146,588500000.0
2007-04-27 18:57:00,1.52152,1.52193,1.52151,1.52193,658800003.0
2007-04-27 18:58:00,1.52199,1.52199,1.52167,1.5218,360000000.0
2007-04-27 18:59:00,1.52181,1.52216,1.52181,1.52216,388500000.0
2007-04-27 19:00:00,1.52217,1.52238,1.52205,1.52209,363100001.0
2007-04-27 19:01:00,1.52212,1.5224,1.52189,1.52195,463100000.0
2007-04-27 19:02:00,1.52192,1.52226,1.52188,1.52203,472900001.0
2007-04-27 19:03:00,1.52173,1.522,1.52167,1.52167,528600001.0
2007-04-27 19:04:00,1.52174,1.52197,1.5216,1.52186,609100002.0
2007-04-27 19:05:00,1.52164,1.5218,1.52147,1.52163,746900002.0
2007-04-27 19:06:00,1.52175,1.52216,1.52174,1.52192,529400002.0
2007-04-27 19:07:00,1.52187,1.52222,1.52182,1.52199,561900000.0
2007-04-27 19:08:00,1.52189,1.52223,1.52178,1.5219,549700002.0
2007-04-27 19:09:00,1.52199,1.52233,1.52197,1.52228,592600004.0
2007-04-27 19:10:00,1.52214,1.52229,1.52209,1.52214,530200004.0
2007-04-27 19:11:00,1.5221,1.52222,1.52191,1.52206,366300000.0
2007-04-27 19:12:00,1.52223,1.52228,1.52203,1.52217,559000002.0
2007-04-27 19:13:00,1.52204,1.52235,1.52196,1.52223,767500003.0
2007-04-27 19:14:00,1.52207,1.52237,1.52202,1.52214,708200002.0
2007-04-27 19:15:00,1.52198,1.52247,1.52198,1.5223,446200000.0
2007-04-27 19:16:00,1.52234,1.5227,1.5223,1.52235,294100001.0
2007-04-27 19:17:00,1.52227,1.52258,1.52215,1.5223,538100002.0
2007-04-27 19:18:00,1.52215,1.52243,1.522,1.5222,419200000.0
2007-04-27 19:19:00,1.52202,1.52235,1.52202,1.5221,323200000.0
2007-04-27 19:20:00,1.52216,1.52228,1.52201,1.5222,513700000.0
2007-04-27 19:21:00,1.52214,1.52214,1.52163,1.52167,371300000.0
2007-04-27 19:22:00,1.52166,1.52178,1.52148,1.52157,351000001.0
2007-04-27 19:23:00,1.52183,1.52199,1.52161,1.52184,398500001.0
2007-04-27 19:24:00,1.52188,1.52201,1.52172,1.52177,545200002.0
2007-04-27 19:25:00,1.52195,1.52226,1.52193,1.52196,635300002.0
2007-04-27 19:26:00,1.52212,1.52217,1.52203,1.52207,198000000.0
2007-04-27 19:27:00,1.52208,1.52217,1.52192,1.52192,280600001.0
2007-04-27 19:28:00,1.52194,1.52219,1.52178,1.52206,262300000.0
2007-04-27 19:29:00,1.52208,1.52223,1.52184,1.52184,406500000.0
2007-04-27 19:30:00,1.52181,1.52201,1.52173,1.52189,426000001.0
2007-04-27 19:31:00,1.52197,1.52208,1.52188,1.52195,492900003.0
2007-04-27 19:32:00,1.52194,1.52204,1.52178,1.52194,403600001.0
2007-04-27 19:33:00,1.52184,1.52194,1.52169,1.52175,329700000.0
2007-04-27 19:34:00,1.52175,1.522,1.52169,1.522,591600002.0
2007-04-27 19:35:00,1.52208,1.52237,1.52201,1.5221,435700000.0
2007-04-27 19:36:00,1.522,1.52217,1.52196,1.5221,281200000.0
2007-04-27 19:37:00,1.522,1.522,1.52159,1.52159,350900002.0
2007-04-27 19:38:00,1.52167,1.52183,1.52152,1.52158,519400002.0
2007-04-27 19:39:00,1.52172,1.52192,1.5216,1.52176,303800001.0
2007-04-27 19:40:00,1.52175,1.52176,1.52143,1.52161,382700001.0
2007-04-27 19:41:00,1.52154,1.52175,1.52118,1.52136,193900002.0
2007-04-27 19:42:00,1.52132,1.52179,1.5213,1.52153,231800000.0
2007-04-27 19:43:00,1.5215,1.52167,1.52147,1.52153,339800001.0
2007-04-27 19:44:00,1.52148,1.52158,1.52137,1.52141,315800001.0
2007-04-27 19:45:00,1.52154,1.52171,1.52154,1.52162,98000000.0
2007-04-27 19:46:00,1.52171,1.52185,1.5216,1.52167,222200000.0
2007-04-27 19:47:00,1.52169,1.52173,1.5215,1.5216,382600001.0
2007-04-27 19:48:00,1.5216,1.52181,1.52153,1.52165,242300000.0
2007-04-27 19:49:00,1.52176,1.52178,1.52143,1.52163,515800000.0
2007-04-27 19:50:00,1.52161,1.52179,1.52148,1.52167,529000003.0
2007-04-27 19:51:00,1.52176,1.52188,1.52167,1.52175,360800001.0
2007-04-27 19:52:00,1.52173,1.52196,1.52162,1.52172,415500000.0
2007-04-27 19:53:00,1.52185,1.522,1.52157,1.522,691400001.0
2007-04-27 19:54:00,1.52178,1.52194,1.52166,1.52194,282400000.0
2007-04-27 19:55:00,1.52185,1.52185,1.52149,1.52155,405200002.0
2007-04-27 19:56:00,1.52141,1.52183,1.52141,1.5217,442500000.0
2007-04-27 19:57:00,1.52171,1.52185,1.52158,1.52164,225100001.0
2007-04-27 19:58:00,1.52174,1.52205,1.52162,1.52164,520400000.0
2007-04-27 19:59:00,1.52172,1.52182,1.52155,1.52166,381200000.0
2007-04-27 20:00:00,1.52162,1.52189,1.52162,1.52163,485400001.0
2007-04-27 20:01:00,1.52164,1.52183,1.52153,1.52162,724000000.0
2007-04-27 20:02:00,1.52154,1.52176,1.52144,1.52156,631700001.0
2007-04-27 20:03:00,1.52157,1.52181,1.5215,1.52171,719500001.0
2007-04-27 20:04:00,1.52171,1.52192,1.5216,1.52173,348700000.0
2007-04-27 20:05:00,1.52184,1.52208,1.52177,1.52183,348400001.0
2007-04-27 20:06:00,1.52192,1.52218,1.52176,1.52194,596200000.0
2007-04-27 20:07:00,1.52186,1.522,1.52179,1.52186,472800002.0
2007-04-27 20:08:00,1.5218,1.52181,1.52151,1.52166,579100001.0
2007-04-27 20:09:00,1.5215,1.5215,1.52102,1.52103,598000000.0
2007-04-27 20:10:00,1.5211,1.52121,1.52089,1.521,662500000.0
2007-04-27 20:11:00,1.52079,1.5211,1.52076,1.52089,766900001.0
2007-04-27 20:12:00,1.52093,1.52132,1.5209,1.52111,659100001.0
2007-04-27 20:13:00,1.52099,1.5212,1.52096,1.52102,425300000.0
2007-04-27 20:14:00,1.52115,1.52127,1.52107,1.52126,335400000.0
2007-04-27 20:15:00,1.52115,1.52121,1.52099,1.52113,335400000.0
2007-04-27 20:16:00,1.52108,1.52113,1.52089,1.52102,212000001.0
2007-04-27 20:17:00,1.52097,1.52119,1.52067,1.52067,322400001.0
2007-04-27 20:18:00,1.5209,1.52096,1.52071,1.52076,665000001.0
2007-04-27 20:19:00,1.52071,1.52093,1.52066,1.52075,331500001.0
2007-04-27 20:20:00,1.52083,1.52101,1.52071,1.52086,387100000.0
2007-04-27 20:21:00,1.52087,1.52087,1.52065,1.52066,22400000.0
2007-04-27 20:22:00,1.52074,1.5209,1.5206,1.52086,202400000.0
2007-04-27 20:23:00,1.52106,1.52106,1.52081,1.52091,418400001.0
2007-04-27 20:24:00,1.52081,1.52094,1.52074,1.52074,277300001.0
2007-04-27 20:25:00,1.52073,1.52084,1.52063,1.52076,275800000.0
2007-04-27 20:26:00,1.52066,1.52075,1.52041,1.52047,361800002.0
2007-04-27 20:27:00,1.52056,1.52072,1.52045,1.52051,526400000.0
2007-04-27 20:28:00,1.52066,1.52077,1.52056,1.52057,220200000.0
2007-04-27 20:29:00,1.52065,1.52067,1.52041,1.52052,534900004.0
2007-04-27 20:30:00,1.52049,1.52082,1.52045,1.52055,223100000.0
2007-04-27 20:31:00,1.52058,1.52063,1.52049,1.52056,232900000.0
2007-04-27 20:32:00,1.5205,1.52059,1.52027,1.52041,185300003.0
2007-04-27 20:33:00,1.5205,1.52067,1.5204,1.52053,294100001.0
2007-04-27 20:34:00,1.52059,1.52066,1.52042,1.52065,333800000.0
2007-04-27 20:35:00,1.52068,1.52083,1.52064,1.52069,288100000.0
2007-04-27 20:36:00,1.52073,1.52085,1.52058,1.52078,512800000.0
2007-04-27 20:37:00,1.52072,1.5208,1.52058,1.52063,310200000.0
2007-04-27 20:38:00,1.52059,1.5208,1.52057,1.52068,245000000.0
2007-04-27 20:39:00,1.52081,1.52093,1.52068,1.52088,457800001.0
2007-04-27 20:40:00,1.52098,1.52115,1.52085,1.52096,318400000.0
2007-04-27 20:41:00,1.52101,1.52121,1.52088,1.52091,482600002.0
2007-04-27 20:42:00,1.52096,1.52132,1.52096,1.52109,240200000.0
2007-04-27 20:43:00,1.52117,1.52136,1.52109,1.52132,195400000.0
2007-04-27 20:44:00,1.52136,1.52136,1.52085,1.52116,281800001.0
2007-04-27 20:45:00,1.52092,1.52092,1.5207,1.5208,493900000.0
2007-04-27 20:46:00,1.52085,1.52104,1.52079,1.52104,229800000.0
2007-04-27 20:47:00,1.52113,1.52124,1.521,1.521,231000000.0
2007-04-27 20:48:00,1.52096,1.52097,1.52084,1.5209,365100000.0
2007-04-27 20:49:00,1.5209,1.52103,1.52083,1.52097,505800001.0
2007-04-27 20:50:00,1.52077,1.52082,1.52059,1.52082,206200002.0
2007-04-27 20:51:00,1.52083,1.52109,1.52061,1.52102,293900000.0
2007-04-27 20:52:00,1.52112,1.52131,1.5211,1.52121,216800002.0
2007-04-27 20:53:00,1.52121,1.5214,1.52114,1.52137,234500000.0
2007-04-27 20:54:00,1.52146,1.5216,1.52145,1.52151,129900000.0
2007-04-27 20:55:00,1.52138,1.52148,1.52123,1.52147,321200000.0
2007-04-27 20:56:00,1.52134,1.52148,1.52127,1.52131,160000000.0
2007-04-27 20:57:00,1.5212,1.52138,1.52112,1.52129,352500000.0
2007-04-27 20:58:00,1.52127,1.52134,1.52107,1.52121,281600001.0
2007-04-27 20:59:00,1.52125,1.52141,1.52105,1.52141,124600000.0
2007-04-27 21:00:00,1.52157,1.52189,1.52143,1.52155,328700002.0
2007-04-27 21:01:00,1.52142,1.52146,1.52115,1.52135,225400000.0
2007-04-27 21:02:00,1.52146,1.52147,1.5214,1.52144,85000001.0
2007-04-27 21:03:00,1.52145,1.52147,1.52138,1.52145,21000000.0
2007-04-27 21:04:00,1.52128,1.52143,1.52117,1.52135,330300001.0
2007-04-27 21:05:00,1.5213,1.52162,1.52116,1.5212,414000000.0
2007-04-27 21:06:00,1.52127,1.52159,1.52127,1.52129,195600000.0
2007-04-27 21:07:00,1.52118,1.52142,1.52116,1.52129,280400002.0
2007-04-27 21:08:00,1.52136,1.52136,1.52108,1.52125,19800000.0
2007-04-27 21:09:00,1.52138,1.52159,1.52138,1.52148,47800000.0
2007-04-27 21:10:00,1.52149,1.52172,1.52133,1.52139,244600000.0
2007-04-27 21:11:00,1.52149,1.52165,1.5213,1.52135,33800000.0
2007-04-27 21:12:00,1.5215,1.52169,1.52142,1.52157,244900001.0
2007-04-27 21:13:00,1.52173,1.52188,1.5217,1.52188,200200000.0
2007-04-27 21:14:00,1.52195,1.52195,1.5217,1.52179,221100000.0
2007-04-27 21:15:00,1.52168,1.5217,1.52145,1.52164,329500001.0
2007-04-27 21:16:00,1.52172,1.52177,1.52157,1.52161,170800000.0
2007-04-27 21:17:00,1.52158,1.52189,1.52158,1.52179,281800001.0
2007-04-27 21:18:00,1.52182,1.52196,1.52157,1.52172,174400000.0
2007-04-27 21:19:00,1.52179,1.5218,1.52158,1.52177,117300000.0
2007-04-27 21:20:00,1.52183,1.52192,1.52182,1.52192,19000000.0
2007-04-27 21:21:00,1.52174,1.52203,1.52169,1.52171,123600000.0
2007-04-27 21:22:00,1.52154,1.52175,1.52154,1.5217,205300001.0
2007-04-27 21:23:00,1.52187,1.522,1.52175,1.52196,75400000.0
2007-04-27 21:24:00,1.52198,1.52218,1.52187,1.52187,138600000.0
2007-04-27 21:25:00,1.52208,1.52211,1.52188,1.52196,213500000.0
2007-04-27 21:26:00,1.52194,1.5221,1.52189,1.52193,250800000.0
2007-04-27 21:27:00,1.52192,1.52206,1.52175,1.52205,154900000.0
2007-04-27 21:28:00,1.52208,1.52209,1.5219,1.52194,130700000.0
2007-04-27 21:29:00,1.52196,1.52201,1.52177,1.52177,285600001.0
2007-04-27 21:30:00,1.5218,1.52193,1.52175,1.52179,107800001.0
2007-04-27 21:31:00,1.5216,1.52175,1.52146,1.52163,434700001.0
2007-04-27 21:32:00,1.52167,1.52177,1.52162,1.52165,333500000.0
2007-04-27 21:33:00,1.52177,1.52179,1.52157,1.52166,320900000.0
2007-04-27 21:34:00,1.52173,1.52183,1.52167,1.52173,207300000.0
2007-04-27 21:35:00,1.52174,1.52186,1.52161,1.52171,319700000.0
2007-04-27 21:36:00,1.52163,1.52185,1.52156,1.52164,280600000.0
2007-04-27 21:37:00,1.5219,1.52212,1.52186,1.52194,304400002.0
2007-04-27 21:38:00,1.52194,1.52199,1.52174,1.52191,215100000.0
2007-04-27 21:39:00,1.52182,1.52204,1.52179,1.52189,272700001.0
2007-04-27 21:40:00,1.52196,1.52199,1.52184,1.52184,159500000.0
2007-04-27 21:41:00,1.52185,1.52208,1.52185,1.52189,241000000.0
2007-04-27 21:42:00,1.52183,1.52194,1.5218,1.5218,161900000.0
2007-04-27 21:43:00,1.52193,1.52196,1.52182,1.52191,208400000.0
2007-04-27 21:44:00,1.52221,1.52221,1.52203,1.52214,144600000.0
2007-04-27 21:45:00,1.52213,1.52233,1.522,1.52233,349600000.0
2007-04-27 21:46:00,1.5223,1.52244,1.52207,1.52224,418000003.0
2007-04-27 21:47:00,1.52242,1.52242,1.52191,1.52212,228100000.0
2007-04-27 21:48:00,1.52216,1.52228,1.52199,1.52217,444000002.0
2007-04-27 21:49:00,1.52215,1.5223,1.52204,1.52204,331900000.0
2007-04-27 21:50:00,1.52199,1.5225,1.52199,1.52217,407300000.0
2007-04-27 21:51:00,1.52221,1.52234,1.52206,1.5221,549400002.0
2007-04-27 21:52:00,1.52228,1.5226,1.52227,1.52256,277800000.0
2007-04-27 21:53:00,1.52256,1.52256,1.52241,1.52241,74900000.0
2007-04-27 21:54:00,1.52238,1.5226,1.52235,1.52239,405500002.0
2007-04-27 21:55:00,1.52248,1.52294,1.52236,1.52294,152000001.0
2007-04-27 21:56:00,1.52302,1.52309,1.52281,1.52309,48200000.0
2007-04-27 21:57:00,1.52294,1.52305,1.52283,1.52285,262000001.0
2007-04-27 21:58:00,1.52284,1.52307,1.52272,1.52297,145000000.0
2007-04-27 21:59:00,1.52281,1.52283,1.52269,1.52283,214300000.0
2007-04-27 22:00:00,1.52287,1.52303,1.52286,1.52301,83100001.0
2007-04-27 22:01:00,1.5229,1.52316,1.52289,1.52311,167300000.0
2007-04-27 22:02:00,1.52299,1.52307,1.52286,1.52297,199500001.0
2007-04-27 22:03:00,1.52301,1.52323,1.52293,1.52301,134000000.0
2007-04-27 22:04:00,1.52291,1.52306,1.52276,1.52302,218100000.0
2007-04-27 22:05:00,1.52317,1.52337,1.52299,1.52315,183400002.0
2007-04-27 22:06:00,1.52308,1.5234,1.52308,1.52317,121200000.0
2007-04-27 22:07:00,1.52299,1.52299,1.52256,1.52261,169200000.0
2007-04-27 22:08:00,1.5226,1.52284,1.52259,1.52282,147000000.0
2007-04-27 22:09:00,1.52284,1.52299,1.52264,1.52264,240400001.0
2007-04-27 22:10:00,1.52274,1.5231,1.52272,1.52291,181200001.0
2007-04-27 22:11:00,1.52295,1.5231,1.52279,1.52283,270100001.0
2007-04-27 22:12:00,1.52289,1.52292,1.52272,1.52287,189000001.0
2007-04-27 22:13:00,1.5229,1.52301,1.5228,1.52293,175800000.0
2007-04-27 22:14:00,1.52286,1.52304,1.52273,1.52276,150500000.0
2007-04-27 22:15:00,1.52258,1.52289,1.52258,1.52274,93400000.0
2007-04-27 22:16:00,1.52289,1.523,1.52285,1.52292,94600001.0
2007-04-27 22:17:00,1.52294,1.52338,1.52287,1.52338,236700001.0
2007-04-27 22:18:00,1.52337,1.52363,1.52327,1.5233,116000000.0
2007-04-27 22:19:00,1.5235,1.52365,1.52329,1.52337,264400003.0
2007-04-27 22:20:00,1.5235,1.52358,1.52333,1.5235,143900000.0
2007-04-27 22:21:00,1.52345,1.52345,1.52292,1.52292,155100000.0
2007-04-27 22:22:00,1.52286,1.52305,1.52284,1.52285,203500001.0
2007-04-27 22:23:00,1.52283,1.52296,1.52278,1.5228,185000000.0
2007-04-27 22:24:00,1.52303,1.52308,1.52293,1.52301,26000000.0
2007-04-27 22:25:00,1.52295,1.52329,1.52292,1.52309,223000000.0
2007-04-27 22:26:00,1.52303,1.5232,1.52272,1.5232,194800000.0
2007-04-27 22:27:00,1.52319,1.52327,1.52309,1.52314,154300000.0
2007-04-27 22:28:00,1.52299,1.52324,1.52291,1.52294,61200000.0
2007-04-27 22:29:00,1.52291,1.52319,1.52289,1.52299,200300000.0
2007-04-27 22:30:00,1.52303,1.52341,1.52298,1.52341,235600000.0
2007-04-27 22:31:00,1.5235,1.52357,1.52307,1.52317,221100000.0
2007-04-27 22:32:00,1.52309,1.52338,1.52296,1.52338,148600000.0
2007-04-27 22:33:00,1.52323,1.52332,1.5232,1.5233,133400000.0
2007-04-27 22:34:00,1.52325,1.52362,1.52307,1.52331,190200000.0
2007-04-27 22:35:00,1.52318,1.52329,1.52313,1.52317,169900000.0
2007-04-27 22:36:00,1.52322,1.52324,1.52309,1.52311,107600000.0
2007-04-27 22:37:00,1.52321,1.52342,1.5232,1.52335,255700000.0
2007-04-27 22:38:00,1.5234,1.52377,1.52335,1.52343,306800001.0
2007-04-27 22:39:00,1.52356,1.52372,1.52348,1.52351,259700000.0
2007-04-27 22:40:00,1.52329,1.52358,1.52317,1.5232,286400001.0
2007-04-27 22:41:00,1.52341,1.52351,1.52326,1.52351,294500000.0
2007-04-27 22:42:00,1.52335,1.52335,1.523,1.52318,153100001.0
2007-04-27 22:43:00,1.5231,1.52327,1.523,1.52306,224300000.0
2007-04-27 22:44:00,1.52298,1.52328,1.52298,1.52328,205800000.0
2007-04-27 22:45:00,1.52333,1.5234,1.5233,1.52335,263300001.0
2007-04-27 22:46:00,1.52332,1.5235,1.52323,1.52327,141200001.0
2007-04-27 22:47:00,1.52324,1.52332,1.52321,1.52326,120300000.0
2007-04-27 22:48:00,1.52322,1.52332,1.5231,1.52315,105300000.0
2007-04-27 22:49:00,1.52331,1.52331,1.52305,1.52322,203200001.0
2007-04-27 22:50:00,1.52318,1.52352,1.52314,1.52314,202600000.0
2007-04-27 22:51:00,1.52318,1.52342,1.52315,1.52341,279600000.0
2007-04-27 22:52:00,1.52329,1.52375,1.52327,1.52338,317100002.0
2007-04-27 22:53:00,1.52338,1.52338,1.52317,1.52322,164500000.0
2007-04-27 22:54:00,1.52317,1.52338,1.52315,1.52328,155300000.0
2007-04-27 22:55:00,1.52326,1.52326,1.52312,1.52317,257800000.0
2007-04-27 22:56:00,1.52312,1.52349,1.52312,1.5233,150900000.0
2007-04-27 22:57:00,1.52352,1.52362,1.52328,1.52351,46800000.0
2007-04-27 22:58:00,1.52361,1.52361,1.52334,1.52335,35200000.0
2007-04-27 22:59:00,1.52348,1.52368,1.52348,1.52359,30000000.0
2007-04-29 23:00:00,1.52002,1.52025,1.51912,1.51946,121200000.0
2007-04-29 23:01:00,1.51963,1.52004,1.51935,1.51965,38400000.0
2007-04-29 23:02:00,1.51951,1.51985,1.5194,1.51952,49000000.0
2007-04-29 23:03:00,1.51978,1.5203,1.51977,1.5202,18600000.0
2007-04-29 23:04:00,1.52045,1.52049,1.51983,1.51994,27800000.0
2007-04-29 23:05:00,1.51985,1.52036,1.51982,1.52028,88700000.0
2007-04-29 23:06:00,1.52058,1.5208,1.52025,1.52048,55300000.0
2007-04-29 23:07:00,1.52055,1.52074,1.52018,1.52018,55600000.0
2007-04-29 23:08:00,1.52012,1.52012,1.51966,1.51966,29800000.0
2007-04-29 23:09:00,1.52019,1.52056,1.5198,1.52056,63400000.0
2007-04-29 23:10:00,1.52023,1.5209,1.52022,1.52025,65100000.0
2007-04-29 23:11:00,1.52056,1.52088,1.52047,1.52078,52400001.0
2007-04-29 23:12:00,1.52089,1.52089,1.52028,1.5206,81800000.0
2007-04-29 23:13:00,1.52054,1.52059,1.52031,1.52031,65200001.0
2007-04-29 23:14:00,1.52046,1.52087,1.52022,1.52057,48100000.0
2007-04-29 23:15:00,1.52057,1.52057,1.52001,1.52001,32600000.0
2007-04-29 23:16:00,1.52039,1.52039,1.52006,1.52006,79700001.0
2007-04-29 23:17:00,1.52017,1.52029,1.51992,1.51992,82000000.0
2007-04-29 23:18:00,1.52058,1.52074,1.5204,1.52058,49400000.0
2007-04-29 23:19:00,1.52045,1.5206,1.5201,1.52026,25400000.0
2007-04-29 23:20:00,1.5202,1.52061,1.51988,1.52006,88500000.0
2007-04-29 23:21:00,1.52039,1.52039,1.51942,1.5198,34800000.0
2007-04-29 23:22:00,1.51986,1.52011,1.51941,1.52009,125200000.0
2007-04-29 23:23:00,1.52008,1.52008,1.51925,1.51993,172800000.0
2007-04-29 23:24:00,1.51985,1.52007,1.51958,1.52002,84600002.0
2007-04-29 23:25:00,1.51964,1.51998,1.51962,1.51979,32400000.0
2007-04-29 23:26:00,1.52309,1.52309,1.52219,1.52228,51600000.0
2007-04-29 23:27:00,1.51994,1.52001,1.5199,1.52001,24600000.0
2007-04-29 23:28:00,1.51986,1.51991,1.51956,1.5198,38400000.0
2007-04-29 23:29:00,1.5199,1.52008,1.51962,1.51963,100900000.0
2007-04-29 23:30:00,1.51998,1.52005,1.51962,1.51962,70000000.0
2007-04-29 23:31:00,1.51973,1.51985,1.51965,1.51974,74400001.0
2007-04-29 23:32:00,1.51968,1.5198,1.51962,1.51972,47600000.0
2007-04-29 23:33:00,1.51967,1.52002,1.51966,1.52002,117700000.0
2007-04-29 23:34:00,1.52002,1.52028,1.51967,1.51979,218800001.0
2007-04-29 23:35:00,1.51986,1.52001,1.51978,1.51993,135400000.0
2007-04-29 23:36:00,1.51994,1.51996,1.51986,1.51986,34200000.0
2007-04-29 23:37:00,1.52041,1.52064,1.52014,1.5202,35700000.0
2007-04-29 23:38:00,1.52013,1.52038,1.51992,1.51992,38700000.0
2007-04-29 23:39:00,1.51996,1.52014,1.51988,1.51988,173000001.0
2007-04-29 23:40:00,1.51991,1.51998,1.51986,1.51986,60600000.0
2007-04-29 23:41:00,1.51984,1.52007,1.5198,1.51984,117100000.0
2007-04-29 23:42:00,1.51987,1.5199,1.51977,1.51979,44600001.0
2007-04-29 23:43:00,1.51981,1.52008,1.51972,1.51989,97800000.0
2007-04-29 23:44:00,1.51989,1.52022,1.51989,1.52005,79800001.0
2007-04-29 23:45:00,1.52014,1.52029,1.52009,1.52024,86000000.0
2007-04-29 23:46:00,1.52011,1.52032,1.52,1.52008,93000001.0
2007-04-29 23:47:00,1.52024,1.52027,1.52014,1.52014,71200000.0
2007-04-29 23:48:00,1.52018,1.52055,1.52007,1.52032,42400000.0
2007-04-29 23:50:00,1.52043,1.52068,1.52039,1.52067,19800000.0
2007-04-29 23:51:00,1.52069,1.52079,1.52051,1.52051,67800001.0
2007-04-29 23:52:00,1.5205,1.52076,1.5205,1.52067,162500002.0
2007-04-29 23:53:00,1.52058,1.52094,1.52045,1.52045,121400000.0
2007-04-29 23:54:00,1.52079,1.52079,1.51995,1.5201,221700001.0
2007-04-29 23:55:00,1.51999,1.52041,1.51997,1.51997,126800000.0
2007-04-29 23:56:00,1.52048,1.52051,1.5203,1.52048,97300000.0
2007-04-29 23:57:00,1.52033,1.52065,1.52031,1.52061,113000001.0
2007-04-29 23:58:00,1.52074,1.52085,1.52049,1.52057,127500000.0
2007-04-29 23:59:00,1.52051,1.5208,1.52051,1.5208,66100000.0
2007-04-30 00:00:00,1.52053,1.52084,1.52037,1.52062,150200000.0
2007-04-30 00:01:00,1.52052,1.52156,1.52042,1.52058,216300000.0
2007-04-30 00:02:00,1.52067,1.5208,1.52064,1.52069,144200000.0
2007-04-30 00:03:00,1.52075,1.52104,1.52072,1.52104,254800000.0
2007-04-30 00:04:00,1.52111,1.52131,1.52106,1.5212,195000000.0
2007-04-30 00:05:00,1.52129,1.5217,1.52109,1.52109,28600000.0
2007-04-30 00:06:00,1.52123,1.52168,1.52123,1.52139,66500000.0
2007-04-30 00:07:00,1.52143,1.5217,1.52131,1.5217,64800000.0
2007-04-30 00:08:00,1.52171,1.52186,1.52171,1.52176,37000000.0
2007-04-30 00:09:00,1.52154,1.52186,1.5215,1.52178,117000000.0
2007-04-30 00:10:00,1.52163,1.52193,1.52163,1.52187,56000001.0
2007-04-30 00:11:00,1.52172,1.52188,1.52152,1.52188,37400000.0
2007-04-30 00:12:00,1.52159,1.52175,1.52159,1.52166,39800000.0
2007-04-30 00:13:00,1.52158,1.52175,1.52157,1.52175,39800000.0
2007-04-30 00:14:00,1.52213,1.52213,1.52182,1.52199,36200000.0
2007-04-30 00:15:00,1.52203,1.52212,1.52188,1.52195,35400000.0
2007-04-30 00:16:00,1.52218,1.52218,1.5219,1.5219,25600000.0
2007-04-30 00:17:00,1.52194,1.52205,1.52191,1.52193,93600001.0
2007-04-30 00:18:00,1.52194,1.52225,1.52194,1.52214,69200000.0
2007-04-30 00:19:00,1.52226,1.52267,1.52191,1.52191,144900000.0
2007-04-30 00:20:00,1.52197,1.52214,1.52196,1.52209,80400000.0
2007-04-30 00:21:00,1.52247,1.52262,1.5223,1.52254,37500000.0
2007-04-30 00:22:00,1.52258,1.52261,1.52226,1.52254,47100000.0
2007-04-30 00:23:00,1.52242,1.52242,1.5219,1.52216,34800000.0
2007-04-30 00:24:00,1.5221,1.52217,1.52196,1.52201,91200000.0
2007-04-30 00:25:00,1.52182,1.52219,1.52178,1.52206,42000000.0
2007-04-30 00:26:00,1.52189,1.52192,1.52176,1.52176,36100000.0
2007-04-30 00:27:00,1.52194,1.52221,1.52194,1.52204,32800000.0
2007-04-30 00:28:00,1.52205,1.52205,1.52172,1.52172,28200000.0
2007-04-30 00:29:00,1.52202,1.52212,1.52196,1.52206,84500000.0
2007-04-30 00:30:00,1.52212,1.52215,1.52207,1.5221,46600000.0
2007-04-30 00:31:00,1.52208,1.52223,1.52208,1.52218,47200000.0
2007-04-30 00:32:00,1.52223,1.52225,1.52208,1.52221,122400001.0
2007-04-30 00:33:00,1.52218,1.52223,1.52208,1.52213,118700000.0
2007-04-30 00:34:00,1.52206,1.52241,1.52199,1.52241,20600000.0
2007-04-30 00:35:00,1.52197,1.52198,1.52193,1.52195,78900000.0
2007-04-30 00:36:00,1.52194,1.52207,1.52191,1.52207,70000000.0
2007-04-30 00:37:00,1.5221,1.52217,1.52205,1.52217,75800000.0
2007-04-30 00:38:00,1.5222,1.52223,1.52218,1.52223,47400000.0
2007-04-30 00:39:00,1.52256,1.52256,1.5221,1.5221,55400000.0
2007-04-30 00:40:00,1.52258,1.52258,1.52233,1.52253,42200000.0
2007-04-30 00:41:00,1.52255,1.52255,1.5222,1.52248,17200000.0
2007-04-30 00:42:00,1.52258,1.52258,1.5221,1.52251,40600000.0
2007-04-30 00:43:00,1.52252,1.52256,1.52224,1.52251,64600000.0
2007-04-30 00:44:00,1.52241,1.52241,1.52193,1.52193,28200000.0
2007-04-30 00:45:00,1.52222,1.52222,1.52166,1.52185,44400000.0
2007-04-30 00:46:00,1.52198,1.52217,1.52172,1.52172,54200001.0
2007-04-30 00:47:00,1.52191,1.52214,1.52169,1.52196,50400000.0
2007-04-30 00:48:00,1.52164,1.52166,1.52152,1.52152,39600001.0
2007-04-30 00:49:00,1.52197,1.52207,1.52173,1.52173,35400000.0
2007-04-30 00:50:00,1.52212,1.52212,1.52152,1.52158,30600000.0
2007-04-30 00:51:00,1.52125,1.5216,1.52124,1.5216,59700000.0
2007-04-30 00:52:00,1.52166,1.52185,1.52138,1.52142,100200000.0
2007-04-30 00:53:00,1.52135,1.52135,1.52097,1.52112,58200000.0
2007-04-30 00:54:00,1.52112,1.52121,1.52108,1.52117,31400000.0
2007-04-30 00:55:00,1.52124,1.52165,1.52114,1.52126,53800001.0
2007-04-30 00:56:00,1.52121,1.52125,1.52116,1.52118,83200000.0
2007-04-30 00:57:00,1.52121,1.52143,1.52107,1.52143,32400000.0
2007-04-30 00:58:00,1.52145,1.52145,1.5213,1.52131,41200000.0
2007-04-30 00:59:00,1.52124,1.52135,1.52117,1.52129,114600000.0
2007-04-30 01:00:00,1.52129,1.52153,1.52129,1.5213,49400000.0
2007-04-30 01:01:00,1.52125,1.52138,1.52125,1.52128,51500000.0
2007-04-30 01:02:00,1.5213,1.52131,1.52128,1.5213,37000000.0
2007-04-30 01:03:00,1.52117,1.52123,1.52112,1.52123,62200000.0
2007-04-30 01:04:00,1.52138,1.52171,1.52133,1.52171,38600000.0
2007-04-30 01:05:00,1.5217,1.52195,1.5217,1.5218,43400000.0
2007-04-30 01:06:00,1.5217,1.5219,1.52155,1.52187,37800000.0
2007-04-30 01:07:00,1.52176,1.52202,1.52176,1.52202,68900000.0
2007-04-30 01:08:00,1.52157,1.52157,1.52107,1.52107,57200000.0
2007-04-30 01:09:00,1.52143,1.52155,1.52103,1.52127,79200000.0
2007-04-30 01:10:00,1.52101,1.52137,1.52085,1.52126,59100000.0
2007-04-30 01:11:00,1.52123,1.52129,1.5209,1.5209,129900000.0
2007-04-30 01:12:00,1.52105,1.52122,1.52064,1.52105,220800000.0
2007-04-30 01:13:00,1.52058,1.52086,1.52058,1.52081,140100000.0
2007-04-30 01:14:00,1.52079,1.52079,1.52053,1.52054,40800000.0
2007-04-30 01:15:00,1.52098,1.52098,1.52072,1.52076,28000000.0
2007-04-30 01:16:00,1.52094,1.52094,1.52069,1.52084,36200000.0
2007-04-30 01:17:00,1.52096,1.5211,1.52096,1.5211,34000000.0
2007-04-30 01:18:00,1.52107,1.52136,1.52107,1.52124,35600000.0
2007-04-30 01:19:00,1.52123,1.5214,1.52123,1.52136,27800000.0
2007-04-30 01:20:00,1.5212,1.52121,1.52108,1.52121,16000000.0
2007-04-30 01:21:00,1.52092,1.52092,1.52041,1.52041,38600000.0
2007-04-30 01:22:00,1.52027,1.5204,1.52025,1.52035,93800001.0
2007-04-30 01:23:00,1.52047,1.52047,1.52022,1.52027,30600000.0
2007-04-30 01:24:00,1.52016,1.52069,1.52015,1.52069,80100001.0
2007-04-30 01:25:00,1.52044,1.52044,1.52006,1.52027,33600000.0
2007-04-30 01:26:00,1.51988,1.51996,1.51978,1.51978,190200001.0
2007-04-30 01:27:00,1.52021,1.5204,1.52016,1.52037,35400000.0
2007-04-30 01:28:00,1.52025,1.52039,1.52014,1.52021,65700000.0
2007-04-30 01:29:00,1.52033,1.52033,1.51999,1.5201,25400000.0
2007-04-30 01:30:00,1.51993,1.52006,1.51976,1.52003,34400000.0
2007-04-30 01:31:00,1.51981,1.51992,1.51981,1.51989,39800000.0
2007-04-30 01:32:00,1.52003,1.5203,1.52003,1.52028,57500000.0
2007-04-30 01:33:00,1.52034,1.52037,1.51994,1.51999,82400000.0
2007-04-30 01:34:00,1.5201,1.5203,1.51999,1.52022,120100001.0
2007-04-30 01:35:00,1.52028,1.52067,1.52018,1.52057,22800000.0
2007-04-30 01:36:00,1.52065,1.52077,1.52043,1.52062,23800000.0
2007-04-30 01:37:00,1.52034,1.52034,1.52025,1.52025,30600000.0
2007-04-30 01:38:00,1.52062,1.52068,1.52039,1.52041,55200000.0
2007-04-30 01:39:00,1.52059,1.52068,1.52041,1.52056,70600001.0
2007-04-30 01:40:00,1.5204,1.52066,1.52037,1.5205,44800000.0
2007-04-30 01:41:00,1.52013,1.52031,1.51966,1.51986,28400000.0
2007-04-30 01:42:00,1.51961,1.52014,1.51939,1.51985,193800000.0
2007-04-30 01:43:00,1.52014,1.52019,1.51991,1.52006,55300000.0
2007-04-30 01:44:00,1.5201,1.52028,1.52,1.52024,198100000.0
2007-04-30 01:45:00,1.52025,1.52038,1.52009,1.52022,152300000.0
2007-04-30 01:46:00,1.5202,1.52028,1.52018,1.52023,43000000.0
2007-04-30 01:47:00,1.52028,1.52036,1.52018,1.52032,46400000.0
2007-04-30 01:48:00,1.52052,1.52062,1.52041,1.52042,40700000.0
2007-04-30 01:49:00,1.5204,1.52095,1.5204,1.5206,130000000.0
2007-04-30 01:50:00,1.52071,1.52113,1.52062,1.52083,161200000.0
2007-04-30 01:51:00,1.52095,1.52095,1.52086,1.52086,70400000.0
2007-04-30 01:52:00,1.52091,1.52102,1.52061,1.52099,216300000.0
2007-04-30 01:53:00,1.52091,1.52101,1.52059,1.52094,86900000.0
2007-04-30 01:54:00,1.52087,1.52116,1.52087,1.52116,105300001.0
2007-04-30 01:55:00,1.52118,1.52133,1.52118,1.52131,62100000.0
2007-04-30 01:56:00,1.52142,1.52142,1.52124,1.52125,72100000.0
2007-04-30 01:57:00,1.52117,1.5213,1.52069,1.52069,77600000.0
2007-04-30 01:58:00,1.5207,1.52076,1.52049,1.52076,51200000.0
2007-04-30 01:59:00,1.52095,1.52126,1.52095,1.52113,23200000.0
2007-04-30 02:00:00,1.52114,1.52115,1.5209,1.52091,25200000.0
2007-04-30 02:01:00,1.52034,1.52046,1.52014,1.52029,53600001.0
2007-04-30 02:02:00,1.52058,1.52117,1.52058,1.52092,106600002.0
2007-04-30 02:03:00,1.52092,1.52125,1.52092,1.52125,60300000.0
2007-04-30 02:04:00,1.52123,1.52133,1.5212,1.5212,56200000.0
2007-04-30 02:05:00,1.52121,1.52123,1.52103,1.52104,67800000.0
2007-04-30 02:06:00,1.52138,1.52175,1.5213,1.52175,76200000.0
2007-04-30 02:07:00,1.52191,1.52214,1.52165,1.52178,195600000.0
2007-04-30 02:08:00,1.5217,1.52179,1.5217,1.52179,54000000.0
2007-04-30 02:09:00,1.52128,1.52164,1.52109,1.5214,156500000.0
2007-04-30 02:10:00,1.52148,1.52181,1.52143,1.52143,103400000.0
2007-04-30 02:11:00,1.52129,1.52151,1.52129,1.52148,26800000.0
2007-04-30 02:12:00,1.52148,1.52156,1.52146,1.52156,67600001.0
2007-04-30 02:13:00,1.52155,1.52161,1.52155,1.5216,26600000.0
2007-04-30 02:14:00,1.5216,1.5216,1.5213,1.52146,153800000.0
2007-04-30 02:15:00,1.52148,1.52155,1.5213,1.52143,248900002.0
2007-04-30 02:16:00,1.52148,1.52157,1.52113,1.52138,44800000.0
2007-04-30 02:17:00,1.52146,1.52181,1.52118,1.5214,215700000.0
2007-04-30 02:18:00,1.52132,1.52132,1.52064,1.52122,40400000.0
2007-04-30 02:19:00,1.52141,1.52143,1.5211,1.5212,49200000.0
2007-04-30 02:20:00,1.52146,1.52155,1.52119,1.52142,67100001.0
2007-04-30 02:21:00,1.52121,1.52144,1.52114,1.52144,45200000.0
2007-04-30 02:22:00,1.52112,1.52128,1.52109,1.52128,40200000.0
2007-04-30 02:23:00,1.52149,1.52149,1.52119,1.52121,33700000.0
2007-04-30 02:24:00,1.52117,1.52138,1.52111,1.52126,23800000.0
2007-04-30 02:25:00,1.52097,1.52097,1.5207,1.52078,110200000.0
2007-04-30 02:26:00,1.52079,1.52119,1.52076,1.52093,85800000.0
2007-04-30 02:27:00,1.52083,1.52093,1.52068,1.5208,51100000.0
2007-04-30 02:28:00,1.52082,1.52093,1.52077,1.52077,33800000.0
2007-04-30 02:29:00,1.52112,1.52112,1.52067,1.52097,56800000.0
2007-04-30 02:30:00,1.52127,1.52134,1.52112,1.52128,28200000.0
2007-04-30 02:31:00,1.52107,1.52117,1.52097,1.521,65800000.0
2007-04-30 02:32:00,1.52122,1.52138,1.52107,1.52124,38700000.0
2007-04-30 02:33:00,1.52096,1.52098,1.52082,1.5209,213300001.0
2007-04-30 02:34:00,1.52128,1.52139,1.52114,1.52137,46400000.0
2007-04-30 02:35:00,1.52148,1.52175,1.52125,1.52127,76300000.0
2007-04-30 02:36:00,1.52146,1.52161,1.52136,1.52145,21800000.0
2007-04-30 02:37:00,1.52117,1.52125,1.52111,1.52112,82700000.0
2007-04-30 02:38:00,1.52116,1.52116,1.52095,1.52114,26900000.0
2007-04-30 02:39:00,1.52125,1.52125,1.52112,1.5212,30100000.0
2007-04-30 02:40:00,1.52115,1.52127,1.5211,1.52115,28200000.0
2007-04-30 02:41:00,1.52112,1.52129,1.52107,1.52107,30000000.0
2007-04-30 02:42:00,1.5211,1.5211,1.52101,1.52101,46000000.0
2007-04-30 02:43:00,1.52097,1.52109,1.52088,1.52109,37800000.0
2007-04-30 02:44:00,1.52111,1.52121,1.52099,1.52121,36700000.0
2007-04-30 02:45:00,1.52073,1.52094,1.52065,1.52072,41800000.0
2007-04-30 02:46:00,1.52074,1.52074,1.52034,1.52034,214200001.0
2007-04-30 02:47:00,1.52085,1.52102,1.52044,1.52085,178100000.0
2007-04-30 02:48:00,1.5209,1.52094,1.52067,1.52083,136400000.0
2007-04-30 02:49:00,1.52065,1.52108,1.52054,1.52065,75000000.0
2007-04-30 02:50:00,1.52088,1.52103,1.52059,1.52102,106900000.0
2007-04-30 02:51:00,1.52055,1.52061,1.52031,1.52043,74800000.0
2007-04-30 02:52:00,1.52068,1.52068,1.52046,1.52046,14600000.0
2007-04-30 02:53:00,1.52043,1.52043,1.52,1.52027,34600001.0
2007-04-30 02:54:00,1.52047,1.52054,1.52011,1.52011,49100000.0
2007-04-30 02:55:00,1.5202,1.52043,1.52001,1.52017,40000000.0
2007-04-30 02:56:00,1.52009,1.52011,1.52004,1.52006,53500000.0
2007-04-30 02:57:00,1.52007,1.52008,1.52005,1.52007,60600000.0
2007-04-30 02:58:00,1.52005,1.52015,1.52002,1.52002,38000000.0
2007-04-30 02:59:00,1.51991,1.52012,1.51991,1.52,58000000.0
2007-04-30 03:00:00,1.51994,1.52019,1.51994,1.52017,135600000.0
2007-04-30 03:01:00,1.52026,1.52042,1.52026,1.52035,61900000.0
2007-04-30 03:02:00,1.52041,1.52044,1.52027,1.52028,47000000.0
2007-04-30 03:03:00,1.5203,1.52033,1.52022,1.52033,63200000.0
2007-04-30 03:04:00,1.52031,1.52062,1.52008,1.52028,52600000.0
2007-04-30 03:05:00,1.52032,1.5204,1.52025,1.52031,44400000.0
2007-04-30 03:06:00,1.52024,1.52032,1.52019,1.52029,50500000.0
2007-04-30 03:07:00,1.52021,1.52055,1.52008,1.52055,81200000.0
2007-04-30 03:08:00,1.52068,1.52079,1.52043,1.52043,54200000.0
2007-04-30 03:09:00,1.52066,1.52074,1.52029,1.5206,51600000.0
2007-04-30 03:10:00,1.52009,1.52051,1.52009,1.52045,37600000.0
2007-04-30 03:11:00,1.51991,1.51995,1.51991,1.51992,25800000.0
2007-04-30 03:12:00,1.52016,1.52029,1.51987,1.52009,43400000.0
2007-04-30 03:13:00,1.51982,1.52021,1.51975,1.52017,53000000.0
2007-04-30 03:14:00,1.51994,1.5201,1.51967,1.51994,42500000.0
2007-04-30 03:15:00,1.51985,1.5202,1.51985,1.51994,41400000.0
2007-04-30 03:16:00,1.51979,1.51992,1.51954,1.51989,27800000.0
2007-04-30 03:17:00,1.51996,1.52015,1.51966,1.52005,55400000.0
2007-04-30 03:18:00,1.5198,1.5199,1.51948,1.5199,62000000.0
2007-04-30 03:19:00,1.51992,1.51993,1.51972,1.51989,33400000.0
2007-04-30 03:20:00,1.51938,1.51978,1.51927,1.5197,42000000.0
2007-04-30 03:21:00,1.51942,1.51945,1.51937,1.51938,34600000.0
2007-04-30 03:22:00,1.51945,1.5195,1.51933,1.51949,75700000.0
2007-04-30 03:23:00,1.51958,1.51966,1.51954,1.51965,84700000.0
2007-04-30 03:24:00,1.51968,1.5197,1.51955,1.51968,47800000.0
2007-04-30 03:25:00,1.52008,1.52008,1.51954,1.51967,42400000.0
2007-04-30 03:26:00,1.51959,1.51979,1.51959,1.51973,127800000.0
2007-04-30 03:27:00,1.51983,1.51995,1.51982,1.51994,91600000.0
2007-04-30 03:28:00,1.51994,1.52,1.51983,1.51996,44600000.0
2007-04-30 03:29:00,1.51996,1.51996,1.51988,1.51996,55400000.0
2007-04-30 03:30:00,1.51998,1.52002,1.51967,1.52002,57000000.0
2007-04-30 03:31:00,1.52011,1.52047,1.52011,1.52036,30400000.0
2007-04-30 03:32:00,1.52021,1.52037,1.52006,1.52006,27400000.0
2007-04-30 03:33:00,1.51988,1.51998,1.51988,1.51995,51800001.0
2007-04-30 03:34:00,1.52013,1.52028,1.51988,1.51991,41600000.0
2007-04-30 03:35:00,1.52003,1.52012,1.51993,1.52004,87800000.0
2007-04-30 03:36:00,1.5202,1.52056,1.52004,1.52044,47000000.0
2007-04-30 03:37:00,1.52032,1.52041,1.52005,1.52039,20800000.0
2007-04-30 03:38:00,1.52062,1.52075,1.52043,1.52066,29400000.0
2007-04-30 03:39:00,1.52034,1.52039,1.52026,1.52029,92800001.0
2007-04-30 03:40:00,1.52026,1.52081,1.52024,1.52066,130200000.0
2007-04-30 03:41:00,1.52061,1.52077,1.52061,1.52077,83100001.0
2007-04-30 03:42:00,1.52077,1.52088,1.52075,1.52085,73400000.0
2007-04-30 03:43:00,1.52075,1.5209,1.52075,1.5209,24600000.0
2007-04-30 03:44:00,1.52075,1.52108,1.52075,1.52096,31200000.0
2007-04-30 03:45:00,1.52102,1.52121,1.52098,1.52121,31600000.0
2007-04-30 03:46:00,1.52086,1.52099,1.5208,1.52092,54000000.0
2007-04-30 03:47:00,1.52051,1.52061,1.5204,1.5204,42800000.0
2007-04-30 03:48:00,1.52078,1.52088,1.52058,1.52073,38500000.0
2007-04-30 03:49:00,1.52082,1.52082,1.52039,1.52039,40900000.0
2007-04-30 03:50:00,1.52069,1.52122,1.52069,1.52104,94600000.0
2007-04-30 03:51:00,1.52114,1.52114,1.52099,1.52099,37400000.0
2007-04-30 03:52:00,1.521,1.521,1.52067,1.52071,86000000.0
2007-04-30 03:53:00,1.52068,1.52083,1.52058,1.52073,50600000.0
2007-04-30 03:54:00,1.52063,1.52072,1.52032,1.52032,26600000.0
2007-04-30 03:55:00,1.52037,1.5205,1.52025,1.52027,150300000.0
2007-04-30 03:56:00,1.5202,1.52025,1.52005,1.52008,222900000.0
2007-04-30 03:57:00,1.52034,1.52063,1.52034,1.52062,105500000.0
2007-04-30 03:58:00,1.52056,1.52112,1.52031,1.52037,216100001.0
2007-04-30 03:59:00,1.52065,1.52091,1.52055,1.52055,157800000.0
2007-04-30 04:00:00,1.52051,1.52064,1.52044,1.52047,86300000.0
2007-04-30 04:01:00,1.52046,1.52084,1.52042,1.52082,118100000.0
2007-04-30 04:02:00,1.52083,1.52099,1.52061,1.52064,115800000.0
2007-04-30 04:03:00,1.52084,1.52086,1.52043,1.52073,84000000.0
2007-04-30 04:04:00,1.52058,1.52074,1.52054,1.52068,124700000.0
2007-04-30 04:05:00,1.52049,1.5212,1.52049,1.52102,214500002.0
2007-04-30 04:06:00,1.52053,1.52099,1.52051,1.52077,102400000.0
2007-04-30 04:07:00,1.52092,1.52104,1.52082,1.52086,162300001.0
2007-04-30 04:08:00,1.5208,1.52119,1.5208,1.52115,61800000.0
2007-04-30 04:09:00,1.52124,1.52132,1.52109,1.52115,38100000.0
2007-04-30 04:10:00,1.52116,1.52117,1.52083,1.52099,123100001.0
2007-04-30 04:11:00,1.52115,1.52138,1.52098,1.52105,39000000.0
2007-04-30 04:12:00,1.52095,1.52108,1.52095,1.52106,70400001.0
2007-04-30 04:13:00,1.52107,1.52124,1.52104,1.52106,42400000.0
2007-04-30 04:14:00,1.52114,1.52122,1.52109,1.52122,94000001.0
2007-04-30 04:15:00,1.52125,1.5215,1.52123,1.52143,79600000.0
2007-04-30 04:16:00,1.52142,1.52165,1.52124,1.52132,78600000.0
2007-04-30 04:17:00,1.52132,1.52141,1.52126,1.52133,49200000.0
2007-04-30 04:18:00,1.52128,1.5214,1.52119,1.5212,103500000.0
2007-04-30 04:19:00,1.52119,1.52126,1.52116,1.52124,76400000.0
2007-04-30 04:20:00,1.52117,1.52124,1.521,1.52104,177800000.0
2007-04-30 04:21:00,1.52109,1.52117,1.52103,1.52108,56300000.0
2007-04-30 04:22:00,1.52115,1.52151,1.52101,1.52151,46600000.0
2007-04-30 04:23:00,1.52115,1.52129,1.52115,1.52128,34600000.0
2007-04-30 04:24:00,1.52141,1.52165,1.52141,1.52165,157400000.0
2007-04-30 04:25:00,1.52179,1.52229,1.5217,1.52209,174900000.0
2007-04-30 04:26:00,1.52212,1.52212,1.52192,1.52197,119100000.0
2007-04-30 04:27:00,1.52207,1.52214,1.52197,1.522,64700000.0
2007-04-30 04:28:00,1.52207,1.52216,1.52201,1.52202,66800000.0
2007-04-30 04:29:00,1.52198,1.52253,1.52198,1.52226,90200000.0
2007-04-30 04:30:00,1.52182,1.52221,1.52179,1.52217,95000000.0
2007-04-30 04:31:00,1.5222,1.52236,1.52206,1.52236,34600000.0
2007-04-30 04:32:00,1.52251,1.52254,1.52243,1.52254,69300000.0
2007-04-30 04:33:00,1.52258,1.52262,1.52244,1.52252,35000000.0
2007-04-30 04:34:00,1.52253,1.52261,1.52248,1.52251,32000000.0
2007-04-30 04:35:00,1.5223,1.52235,1.52215,1.52216,67400000.0
2007-04-30 04:36:00,1.52227,1.52236,1.52164,1.52229,160100001.0
2007-04-30 04:37:00,1.52222,1.5224,1.52194,1.52224,103700000.0
2007-04-30 04:38:00,1.52224,1.52224,1.52206,1.52213,33600000.0
2007-04-30 04:39:00,1.52196,1.52209,1.52186,1.52186,63000000.0
2007-04-30 04:40:00,1.52189,1.52216,1.52189,1.52212,38500000.0
2007-04-30 04:41:00,1.52185,1.52212,1.52182,1.5221,55100000.0
2007-04-30 04:42:00,1.52191,1.52206,1.52188,1.52205,67200000.0
2007-04-30 04:43:00,1.52201,1.52201,1.52196,1.52198,64500000.0
2007-04-30 04:44:00,1.52202,1.52254,1.52202,1.52244,47000000.0
2007-04-30 04:45:00,1.52223,1.52234,1.52196,1.52197,27800000.0
2007-04-30 04:46:00,1.52187,1.52197,1.52187,1.52189,38700000.0
2007-04-30 04:47:00,1.52189,1.52232,1.52187,1.52232,93900001.0
2007-04-30 04:48:00,1.52218,1.52244,1.52218,1.5223,59700000.0
2007-04-30 04:49:00,1.52217,1.52227,1.52187,1.52187,79400000.0
2007-04-30 04:50:00,1.52219,1.52221,1.52192,1.52199,44600000.0
2007-04-30 04:51:00,1.52168,1.52172,1.52168,1.52172,51900000.0
2007-04-30 04:52:00,1.52178,1.52241,1.52177,1.52207,64200000.0
2007-04-30 04:53:00,1.52203,1.52219,1.52182,1.52202,54700000.0
2007-04-30 04:54:00,1.52178,1.52203,1.52178,1.52179,32400000.0
2007-04-30 04:55:00,1.52218,1.52219,1.52171,1.52219,34000000.0
2007-04-30 04:56:00,1.52196,1.52213,1.52189,1.52193,29900000.0
2007-04-30 04:57:00,1.52161,1.52197,1.52158,1.52158,36900000.0
2007-04-30 04:58:00,1.52168,1.52224,1.52168,1.52197,32000000.0
2007-04-30 04:59:00,1.52164,1.52189,1.52164,1.52164,102400000.0
2007-04-30 05:00:00,1.52204,1.52207,1.52191,1.52201,46600000.0
2007-04-30 05:01:00,1.52192,1.52217,1.52192,1.52213,41700000.0
2007-04-30 05:02:00,1.52194,1.52207,1.52175,1.52197,24000000.0
2007-04-30 05:03:00,1.52177,1.52201,1.52169,1.52178,177900001.0
2007-04-30 05:04:00,1.5217,1.52172,1.52159,1.5216,231300002.0
2007-04-30 05:05:00,1.52162,1.52185,1.52157,1.52167,211300001.0
2007-04-30 05:06:00,1.52166,1.52168,1.52149,1.52158,165300000.0
2007-04-30 05:07:00,1.52143,1.52178,1.52137,1.52142,275900001.0
2007-04-30 05:08:00,1.52154,1.52192,1.52151,1.52155,312000000.0
2007-04-30 05:09:00,1.52162,1.52197,1.52162,1.52164,174600000.0
2007-04-30 05:10:00,1.52153,1.52163,1.52148,1.52162,218900000.0
2007-04-30 05:11:00,1.52153,1.52161,1.52142,1.52149,109000000.0
2007-04-30 05:12:00,1.52154,1.52166,1.52151,1.52155,154000000.0
2007-04-30 05:13:00,1.52161,1.52183,1.52161,1.52162,185900000.0
2007-04-30 05:14:00,1.52157,1.52166,1.52153,1.52159,217700000.0
2007-04-30 05:15:00,1.52159,1.52166,1.52156,1.52156,213300001.0
2007-04-30 05:16:00,1.52162,1.52168,1.52143,1.52164,197600001.0
2007-04-30 05:17:00,1.52176,1.52191,1.52161,1.52191,172300000.0
2007-04-30 05:18:00,1.52199,1.52221,1.5219,1.52214,288800001.0
2007-04-30 05:19:00,1.522,1.5224,1.52188,1.52197,265100001.0
2007-04-30 05:20:00,1.522,1.52225,1.52197,1.52204,246000001.0
2007-04-30 05:21:00,1.52208,1.52244,1.52206,1.52216,312500000.0
2007-04-30 05:22:00,1.52225,1.52227,1.52213,1.52215,211900000.0
2007-04-30 05:23:00,1.52208,1.52221,1.52208,1.52216,134300000.0
2007-04-30 05:24:00,1.52211,1.52212,1.52201,1.52202,180200003.0
2007-04-30 05:25:00,1.52212,1.52226,1.52181,1.52189,245000000.0
2007-04-30 05:26:00,1.52189,1.52192,1.52184,1.52189,102900001.0
2007-04-30 05:27:00,1.52214,1.52219,1.52184,1.52209,173600000.0
2007-04-30 05:28:00,1.52209,1.52219,1.52184,1.52187,239700000.0
2007-04-30 05:29:00,1.52204,1.52214,1.52186,1.52194,266300001.0
2007-04-30 05:30:00,1.52204,1.5223,1.52182,1.52191,212900001.0
2007-04-30 05:31:00,1.52194,1.52224,1.5219,1.52197,59300000.0
2007-04-30 05:32:00,1.52209,1.52222,1.52204,1.52214,153200000.0
2007-04-30 05:33:00,1.52215,1.52222,1.52195,1.52211,190700000.0
2007-04-30 05:34:00,1.52206,1.52244,1.52193,1.52197,254500000.0
2007-04-30 05:35:00,1.52216,1.52223,1.52208,1.52218,35400000.0
2007-04-30 05:36:00,1.52201,1.52228,1.52197,1.52227,178500001.0
2007-04-30 05:37:00,1.5219,1.52191,1.52153,1.52153,158300000.0
2007-04-30 05:38:00,1.52209,1.52231,1.52206,1.52231,126000000.0
2007-04-30 05:39:00,1.52233,1.52243,1.52217,1.52236,187600000.0
2007-04-30 05:40:00,1.52219,1.52246,1.52211,1.52236,190000000.0
2007-04-30 05:41:00,1.52205,1.52232,1.52195,1.52195,123600000.0
2007-04-30 05:42:00,1.52243,1.52262,1.52223,1.52241,222100000.0
2007-04-30 05:43:00,1.52216,1.52245,1.52216,1.52226,66800000.0
2007-04-30 05:44:00,1.52243,1.52264,1.52242,1.52242,123800000.0
2007-04-30 05:45:00,1.52259,1.52279,1.52254,1.52259,171400002.0
2007-04-30 05:46:00,1.52262,1.52273,1.52244,1.52261,224100002.0
2007-04-30 05:47:00,1.52282,1.52319,1.52279,1.52319,222700001.0
2007-04-30 05:48:00,1.52291,1.52315,1.52283,1.52295,247600000.0
2007-04-30 05:49:00,1.52286,1.52314,1.52274,1.52274,161900000.0
2007-04-30 05:50:00,1.52273,1.52313,1.52273,1.52287,318400002.0
2007-04-30 05:51:00,1.52283,1.52292,1.52275,1.52277,159900000.0
2007-04-30 05:52:00,1.52279,1.52303,1.52265,1.52303,216300000.0
2007-04-30 05:53:00,1.52302,1.52325,1.52292,1.52295,110900000.0
2007-04-30 05:54:00,1.52306,1.52325,1.52292,1.52312,193700000.0
2007-04-30 05:55:00,1.52299,1.52307,1.52258,1.5227,230600001.0
2007-04-30 05:56:00,1.52278,1.5229,1.52251,1.52251,119600000.0
2007-04-30 05:57:00,1.52248,1.52262,1.52247,1.52259,179000000.0
2007-04-30 05:58:00,1.52261,1.52263,1.52241,1.52241,138700000.0
2007-04-30 05:59:00,1.5225,1.5225,1.52225,1.5223,100000001.0
2007-04-30 06:00:00,1.52232,1.52232,1.52215,1.52216,237500000.0
2007-04-30 06:01:00,1.52214,1.52232,1.52204,1.52207,185100000.0
2007-04-30 06:02:00,1.52216,1.52237,1.52213,1.5222,337500002.0
2007-04-30 06:03:00,1.52217,1.52227,1.52207,1.52222,44200000.0
2007-04-30 06:04:00,1.5221,1.52212,1.52202,1.5221,170000000.0
2007-04-30 06:05:00,1.52209,1.5222,1.52202,1.52207,356700000.0
2007-04-30 06:06:00,1.52212,1.52227,1.52212,1.5222,60800000.0
2007-04-30 06:07:00,1.52218,1.52219,1.52191,1.52198,350700001.0
2007-04-30 06:08:00,1.52202,1.52227,1.52193,1.5221,527900000.0
2007-04-30 06:09:00,1.52218,1.52251,1.52216,1.52231,435800003.0
2007-04-30 06:10:00,1.52222,1.5223,1.5221,1.52212,266300001.0
2007-04-30 06:11:00,1.52224,1.52235,1.52211,1.52215,473400003.0
2007-04-30 06:12:00,1.52208,1.52248,1.52193,1.5224,264600001.0
2007-04-30 06:13:00,1.5223,1.52245,1.52212,1.5223,349500001.0
2007-04-30 06:14:00,1.52233,1.52233,1.522,1.52217,374200001.0
2007-04-30 06:15:00,1.52219,1.52226,1.52206,1.52222,159900000.0
2007-04-30 06:16:00,1.52219,1.5224,1.52219,1.52231,206000000.0
2007-04-30 06:17:00,1.52239,1.52269,1.52239,1.52249,135500000.0
2007-04-30 06:18:00,1.52251,1.5227,1.52246,1.52251,254200000.0
2007-04-30 06:19:00,1.5224,1.52268,1.5224,1.52263,181600001.0
2007-04-30 06:20:00,1.52271,1.52279,1.52249,1.52254,252000000.0
2007-04-30 06:21:00,1.52261,1.52261,1.52233,1.52239,243900000.0
2007-04-30 06:22:00,1.5223,1.52261,1.52226,1.52236,230000001.0
2007-04-30 06:23:00,1.52225,1.52243,1.52223,1.52236,302800000.0
2007-04-30 06:24:00,1.5224,1.52268,1.52238,1.52268,350600001.0
2007-04-30 06:25:00,1.52276,1.52288,1.52273,1.52285,245200000.0
2007-04-30 06:26:00,1.52283,1.52302,1.52276,1.52292,391500000.0
2007-04-30 06:27:00,1.52295,1.52301,1.52284,1.5229,329700001.0
2007-04-30 06:28:00,1.52277,1.52282,1.52259,1.52274,322000000.0
2007-04-30 06:29:00,1.5227,1.52285,1.52248,1.52266,65200000.0
2007-04-30 06:30:00,1.52253,1.52276,1.52249,1.52263,286100003.0
2007-04-30 06:31:00,1.52266,1.52273,1.52253,1.52265,134400000.0
2007-04-30 06:32:00,1.52266,1.52278,1.52265,1.52265,174000000.0
2007-04-30 06:33:00,1.52275,1.52284,1.52266,1.52266,240700000.0
2007-04-30 06:34:00,1.52279,1.52289,1.52269,1.52284,239000000.0
2007-04-30 06:35:00,1.52269,1.52294,1.52267,1.52271,135100000.0
2007-04-30 06:36:00,1.52258,1.52268,1.52258,1.52258,130100001.0
2007-04-30 06:37:00,1.52258,1.52266,1.52255,1.5226,205200001.0
2007-04-30 06:38:00,1.52261,1.52283,1.52258,1.5226,114400001.0
2007-04-30 06:40:00,1.52265,1.52271,1.5225,1.52261,119200001.0
2007-04-30 06:41:00,1.5226,1.52268,1.52253,1.52266,174600001.0
2007-04-30 06:42:00,1.52238,1.52249,1.52226,1.52228,253900000.0
2007-04-30 06:43:00,1.52216,1.52227,1.52204,1.52227,150700000.0
2007-04-30 06:44:00,1.52232,1.52233,1.52211,1.52222,295500000.0
2007-04-30 06:45:00,1.52205,1.5221,1.52195,1.5221,226300000.0
2007-04-30 06:46:00,1.52203,1.52208,1.52192,1.52195,214500000.0
2007-04-30 06:47:00,1.52191,1.52208,1.52184,1.52187,239500000.0
2007-04-30 06:48:00,1.52167,1.52192,1.52162,1.52186,40200000.0
2007-04-30 06:49:00,1.52186,1.52211,1.52178,1.52188,234100000.0
2007-04-30 06:50:00,1.52183,1.522,1.52172,1.52176,47900000.0
2007-04-30 06:51:00,1.52185,1.52195,1.52159,1.52184,16200000.0
2007-04-30 06:52:00,1.5219,1.52206,1.52181,1.52181,256900000.0
2007-04-30 06:53:00,1.52181,1.52208,1.52181,1.52188,248800000.0
2007-04-30 06:54:00,1.52182,1.52211,1.52175,1.52187,476200000.0
2007-04-30 06:55:00,1.52197,1.52197,1.52176,1.52186,366100003.0
2007-04-30 06:56:00,1.52204,1.52207,1.52197,1.52205,29000000.0
2007-04-30 06:57:00,1.52189,1.5219,1.52174,1.52177,102100001.0
2007-04-30 06:58:00,1.52169,1.52174,1.52154,1.52167,212400001.0
2007-04-30 06:59:00,1.52163,1.52181,1.52158,1.52171,332600002.0
2007-04-30 07:00:00,1.52187,1.5219,1.52175,1.52176,138500001.0
2007-04-30 07:01:00,1.52156,1.52183,1.52156,1.52168,237800000.0
2007-04-30 07:02:00,1.52154,1.52166,1.52139,1.52146,324000000.0
2007-04-30 07:03:00,1.52156,1.5216,1.52143,1.52149,136700000.0
2007-04-30 07:04:00,1.52149,1.52163,1.52144,1.52152,340900000.0
2007-04-30 07:05:00,1.5216,1.5216,1.52137,1.52146,102500000.0
2007-04-30 07:06:00,1.52164,1.52179,1.5215,1.52179,277200001.0
2007-04-30 07:07:00,1.52191,1.52196,1.52175,1.52184,235000001.0
2007-04-30 07:08:00,1.52184,1.52186,1.52158,1.52166,294300000.0
2007-04-30 07:09:00,1.52166,1.52176,1.52161,1.52161,210400001.0
2007-04-30 07:10:00,1.52168,1.52168,1.52143,1.52148,490800003.0
2007-04-30 07:11:00,1.5215,1.52157,1.52147,1.52152,398000000.0
2007-04-30 07:12:00,1.5215,1.52171,1.52144,1.52171,274700000.0
2007-04-30 07:13:00,1.52171,1.52172,1.52149,1.52155,313800003.0
2007-04-30 07:14:00,1.52163,1.52184,1.5216,1.52176,478100000.0
2007-04-30 07:15:00,1.522,1.52222,1.52176,1.52222,253000001.0
2007-04-30 07:16:00,1.52207,1.52222,1.52204,1.52222,170000001.0
2007-04-30 07:17:00,1.52226,1.52251,1.52226,1.52231,259500003.0
2007-04-30 07:18:00,1.52234,1.52262,1.52231,1.5224,478700000.0
2007-04-30 07:19:00,1.5223,1.52236,1.5219,1.52216,339200001.0
2007-04-30 07:20:00,1.52217,1.52234,1.52201,1.52227,444300000.0
2007-04-30 07:21:00,1.52218,1.52244,1.52216,1.5222,304000001.0
2007-04-30 07:22:00,1.52237,1.52249,1.52219,1.52224,310200000.0
2007-04-30 07:23:00,1.52222,1.52232,1.522,1.52214,470500001.0
2007-04-30 07:24:00,1.52203,1.52214,1.52189,1.52198,232200000.0
2007-04-30 07:25:00,1.52204,1.52227,1.52199,1.52227,369300000.0
2007-04-30 07:26:00,1.52227,1.52242,1.52217,1.5223,314000000.0
2007-04-30 07:27:00,1.52226,1.52232,1.52193,1.52222,193800000.0
2007-04-30 07:28:00,1.52223,1.52235,1.52217,1.52228,225000001.0
2007-04-30 07:29:00,1.52216,1.52237,1.52203,1.52206,211700000.0
2007-04-30 07:30:00,1.52211,1.52226,1.52206,1.52218,538100002.0
2007-04-30 07:31:00,1.52211,1.52231,1.52208,1.52226,223100000.0
2007-04-30 07:32:00,1.52214,1.52237,1.52209,1.52227,490000002.0
2007-04-30 07:33:00,1.52227,1.52239,1.52217,1.52227,382700000.0
2007-04-30 07:34:00,1.52232,1.52239,1.52222,1.52229,272000000.0
2007-04-30 07:35:00,1.52229,1.52245,1.52229,1.52232,282900003.0
2007-04-30 07:36:00,1.52205,1.52229,1.52199,1.52229,373100000.0
2007-04-30 07:37:00,1.52237,1.52247,1.5222,1.5223,185900000.0
2007-04-30 07:38:00,1.52211,1.52234,1.52211,1.52234,23000000.0
2007-04-30 07:39:00,1.5222,1.52232,1.52192,1.52232,430500001.0
2007-04-30 07:40:00,1.52226,1.5225,1.52215,1.52218,366200001.0
2007-04-30 07:41:00,1.52208,1.52226,1.522,1.52219,720700000.0
2007-04-30 07:42:00,1.52198,1.52214,1.52195,1.52203,295000000.0
2007-04-30 07:43:00,1.52187,1.52198,1.52172,1.52186,193500001.0
2007-04-30 07:44:00,1.5219,1.52192,1.52177,1.52182,414300000.0
2007-04-30 07:45:00,1.52185,1.52189,1.52169,1.52175,342800000.0
2007-04-30 07:46:00,1.52175,1.52203,1.52175,1.5218,421300000.0
2007-04-30 07:47:00,1.52182,1.52212,1.52162,1.52171,630000000.0
2007-04-30 07:48:00,1.52177,1.52197,1.52172,1.52177,792400000.0
2007-04-30 07:49:00,1.52196,1.52219,1.52184,1.52201,635700001.0
2007-04-30 07:50:00,1.52209,1.52225,1.52196,1.5222,635300001.0
2007-04-30 07:51:00,1.52228,1.52236,1.52206,1.5223,562500000.0
2007-04-30 07:52:00,1.52231,1.52246,1.52225,1.52227,452500000.0
2007-04-30 07:53:00,1.52235,1.52258,1.52214,1.52231,529800000.0
2007-04-30 07:54:00,1.52225,1.52238,1.52216,1.52223,410700002.0
2007-04-30 07:55:00,1.52232,1.52262,1.52229,1.52254,364500000.0
2007-04-30 07:56:00,1.52254,1.52276,1.52245,1.52253,601900000.0
2007-04-30 07:57:00,1.52253,1.52266,1.52236,1.52249,572300002.0
2007-04-30 07:58:00,1.52268,1.52274,1.52251,1.5226,686600003.0
2007-04-30 07:59:00,1.52259,1.52285,1.52259,1.52267,462100002.0
2007-04-30 08:00:00,1.5226,1.5226,1.52226,1.52232,363000000.0
2007-04-30 08:01:00,1.52207,1.52237,1.52185,1.52185,520300002.0
2007-04-30 08:02:00,1.5217,1.52177,1.52159,1.52177,257300000.0
2007-04-30 08:03:00,1.52175,1.52193,1.52157,1.5217,530199999.0
2007-04-30 08:04:00,1.52173,1.52182,1.52143,1.52148,488300001.0
2007-04-30 08:05:00,1.52125,1.52141,1.52113,1.52114,288700001.0
2007-04-30 08:06:00,1.52148,1.52174,1.52136,1.52154,714100003.0
2007-04-30 08:07:00,1.52137,1.52148,1.52121,1.52129,531300003.0
2007-04-30 08:08:00,1.52132,1.52144,1.52117,1.52124,413200001.0
2007-04-30 08:09:00,1.52118,1.5212,1.52087,1.52091,525000000.0
2007-04-30 08:10:00,1.52097,1.52122,1.52083,1.52111,561300002.0
2007-04-30 08:11:00,1.52082,1.52083,1.5205,1.52052,282700001.0
2007-04-30 08:12:00,1.52053,1.52069,1.52045,1.52066,413300000.0
2007-04-30 08:13:00,1.52072,1.52116,1.52072,1.521,215800000.0
2007-04-30 08:14:00,1.5211,1.52133,1.5211,1.52129,94800000.0
2007-04-30 08:15:00,1.52115,1.52132,1.52106,1.52131,296100001.0
2007-04-30 08:16:00,1.52126,1.52126,1.52088,1.52088,273000000.0
2007-04-30 08:17:00,1.52077,1.52089,1.52065,1.52067,280100001.0
2007-04-30 08:18:00,1.52056,1.52085,1.52056,1.5208,191400001.0
2007-04-30 08:19:00,1.52082,1.52092,1.52074,1.52087,324400000.0
2007-04-30 08:20:00,1.52089,1.52103,1.52079,1.52083,320300000.0
2007-04-30 08:21:00,1.52093,1.52136,1.5209,1.52123,445300000.0
2007-04-30 08:22:00,1.52122,1.52194,1.52119,1.5218,344800000.0
2007-04-30 08:23:00,1.52188,1.52231,1.52188,1.52204,257500000.0
2007-04-30 08:24:00,1.52226,1.5229,1.52226,1.52275,474100000.0
2007-04-30 08:25:00,1.52271,1.52273,1.52235,1.52244,579100002.0
2007-04-30 08:26:00,1.52267,1.52329,1.52267,1.52298,355700000.0
2007-04-30 08:27:00,1.52314,1.52361,1.5229,1.52352,366500001.0
2007-04-30 08:28:00,1.52361,1.52361,1.52291,1.52305,577200002.0
2007-04-30 08:29:00,1.52292,1.52311,1.5228,1.52289,427000000.0
2007-04-30 08:30:00,1.52294,1.52314,1.5228,1.52308,463400000.0
2007-04-30 08:31:00,1.52301,1.52341,1.52301,1.5231,267100000.0
2007-04-30 08:32:00,1.52297,1.52309,1.52287,1.52298,357000000.0
2007-04-30 08:33:00,1.52308,1.52322,1.523,1.5231,201100000.0
2007-04-30 08:34:00,1.52285,1.52326,1.52285,1.52297,626200002.0
2007-04-30 08:35:00,1.52289,1.52302,1.52285,1.52298,482400000.0
2007-04-30 08:36:00,1.52291,1.52322,1.52286,1.52302,424400000.0
2007-04-30 08:37:00,1.5226,1.5227,1.52231,1.52234,319000001.0
2007-04-30 08:38:00,1.52214,1.52242,1.52203,1.52232,349600001.0
2007-04-30 08:39:00,1.52227,1.52227,1.52173,1.52191,515100000.0
2007-04-30 08:40:00,1.52154,1.52177,1.52137,1.52137,327100000.0
2007-04-30 08:41:00,1.52146,1.52172,1.52118,1.52137,444100001.0
2007-04-30 08:42:00,1.52123,1.52129,1.52098,1.52101,443300000.0
2007-04-30 08:43:00,1.52117,1.52145,1.52109,1.52124,274800000.0
2007-04-30 08:44:00,1.52163,1.52189,1.52141,1.52182,461000000.0
2007-04-30 08:45:00,1.52211,1.52248,1.52209,1.52225,656100003.0
2007-04-30 08:46:00,1.52235,1.52239,1.52188,1.52201,806900003.0
2007-04-30 08:47:00,1.52228,1.52265,1.52228,1.52264,510700001.0
2007-04-30 08:48:00,1.52279,1.52303,1.52258,1.5226,353700000.0
2007-04-30 08:49:00,1.52244,1.52258,1.52216,1.52219,443500000.0
2007-04-30 08:50:00,1.52218,1.52218,1.52193,1.52214,459900000.0
2007-04-30 08:51:00,1.52201,1.52227,1.52185,1.52213,595000002.0
2007-04-30 08:52:00,1.5222,1.52253,1.52211,1.52236,548600001.0
2007-04-30 08:53:00,1.52254,1.52254,1.52172,1.52221,522400001.0
2007-04-30 08:54:00,1.52229,1.52313,1.52229,1.52275,652000001.0
2007-04-30 08:55:00,1.52259,1.52272,1.5224,1.52256,527200001.0
2007-04-30 08:56:00,1.52249,1.52265,1.52217,1.52234,567400000.0
2007-04-30 08:57:00,1.52227,1.52241,1.52152,1.52165,490700001.0
2007-04-30 08:58:00,1.52156,1.52215,1.52153,1.52215,479700000.0
2007-04-30 08:59:00,1.52211,1.52235,1.52211,1.52224,339400001.0
2007-04-30 09:00:00,1.52223,1.52253,1.52218,1.52223,443400000.0
2007-04-30 09:01:00,1.5219,1.52211,1.52181,1.52195,430600003.0
2007-04-30 09:02:00,1.52208,1.52238,1.52198,1.52214,758800003.0
2007-04-30 09:03:00,1.52219,1.52228,1.52206,1.52213,593600000.0
2007-04-30 09:04:00,1.52209,1.52221,1.52172,1.52201,657200004.0
2007-04-30 09:05:00,1.5219,1.52212,1.52183,1.52204,637300001.0
2007-04-30 09:06:00,1.52209,1.52241,1.522,1.52209,549500000.0
2007-04-30 09:07:00,1.52209,1.52222,1.52204,1.5221,340100000.0
2007-04-30 09:08:00,1.52205,1.52205,1.52181,1.52181,226100001.0
2007-04-30 09:09:00,1.52186,1.52195,1.52172,1.52187,324400001.0
2007-04-30 09:10:00,1.52178,1.52192,1.52151,1.5216,335000001.0
2007-04-30 09:11:00,1.52153,1.52178,1.52111,1.52111,542700000.0
2007-04-30 09:12:00,1.52106,1.52113,1.52076,1.52077,490000001.0
2007-04-30 09:13:00,1.52074,1.52098,1.52074,1.52082,452600000.0
2007-04-30 09:14:00,1.52073,1.52089,1.52054,1.5207,335600001.0
2007-04-30 09:15:00,1.52078,1.52082,1.52057,1.52069,412600000.0
2007-04-30 09:16:00,1.52051,1.52084,1.52041,1.52068,492100001.0
2007-04-30 09:17:00,1.52057,1.52064,1.52023,1.52025,548600003.0
2007-04-30 09:18:00,1.52033,1.5213,1.52033,1.5213,226000000.0
2007-04-30 09:19:00,1.52144,1.52152,1.52117,1.52138,546700001.0
2007-04-30 09:20:00,1.52145,1.52156,1.52135,1.52135,289300000.0
2007-04-30 09:21:00,1.52145,1.52162,1.52132,1.52147,309800000.0
2007-04-30 09:22:00,1.52155,1.52193,1.52155,1.52171,393800003.0
2007-04-30 09:23:00,1.52168,1.52171,1.52146,1.52166,331600000.0
2007-04-30 09:24:00,1.52161,1.52161,1.52124,1.52134,292300000.0
2007-04-30 09:25:00,1.5214,1.5214,1.5208,1.52086,432400001.0
2007-04-30 09:26:00,1.52047,1.52074,1.52045,1.52055,575900001.0
2007-04-30 09:27:00,1.52042,1.52063,1.52031,1.52039,309800000.0
2007-04-30 09:28:00,1.52039,1.52039,1.51998,1.52033,504700001.0
2007-04-30 09:29:00,1.52044,1.52059,1.52032,1.52051,431400001.0
2007-04-30 09:30:00,1.52048,1.52065,1.52032,1.52033,695700004.0
2007-04-30 09:31:00,1.52027,1.52061,1.52025,1.52031,398000001.0
2007-04-30 09:32:00,1.52037,1.52081,1.52037,1.52067,414900001.0
2007-04-30 09:33:00,1.52068,1.52105,1.52057,1.52057,298900002.0
2007-04-30 09:34:00,1.52063,1.52107,1.52063,1.52094,415800000.0
2007-04-30 09:35:00,1.52084,1.52096,1.52065,1.52072,293900000.0
2007-04-30 09:36:00,1.52072,1.52073,1.52024,1.5203,451500001.0
2007-04-30 09:37:00,1.52039,1.52063,1.52031,1.5205,460300001.0
2007-04-30 09:38:00,1.52048,1.52079,1.52048,1.52062,409900001.0
2007-04-30 09:39:00,1.52061,1.5207,1.52022,1.52022,434200002.0
2007-04-30 09:40:00,1.52007,1.52007,1.51965,1.51979,375900001.0
2007-04-30 09:41:00,1.5197,1.5197,1.51923,1.51932,443700000.0
2007-04-30 09:42:00,1.51947,1.51979,1.51941,1.51941,449100000.0
2007-04-30 09:43:00,1.5195,1.51969,1.51943,1.51959,276100000.0
2007-04-30 09:44:00,1.5195,1.51968,1.51931,1.51931,439600000.0
2007-04-30 09:45:00,1.51944,1.51961,1.51927,1.51928,572500001.0
2007-04-30 09:46:00,1.51928,1.51935,1.51914,1.51921,305200000.0
2007-04-30 09:47:00,1.51928,1.51928,1.51877,1.51879,409000000.0
2007-04-30 09:48:00,1.51882,1.51928,1.51879,1.51911,314700000.0
2007-04-30 09:49:00,1.5192,1.51951,1.51889,1.51915,540500000.0
2007-04-30 09:50:00,1.51909,1.51936,1.51891,1.51898,407900000.0
2007-04-30 09:51:00,1.51894,1.51923,1.51886,1.51901,486600001.0
2007-04-30 09:52:00,1.51909,1.51917,1.51889,1.51905,409000000.0
2007-04-30 09:53:00,1.51855,1.51898,1.51855,1.51872,357300000.0
2007-04-30 09:54:00,1.5188,1.51923,1.51879,1.51902,566700003.0
2007-04-30 09:55:00,1.51901,1.5193,1.51892,1.51909,588800002.0
2007-04-30 09:56:00,1.51887,1.51887,1.51739,1.51743,438000000.0
2007-04-30 09:57:00,1.51743,1.51773,1.51727,1.51727,580900001.0
2007-04-30 09:58:00,1.51748,1.51787,1.5173,1.5174,725900001.0
2007-04-30 09:59:00,1.51762,1.51801,1.51743,1.51766,640300000.0
2007-04-30 10:00:00,1.51776,1.51822,1.51766,1.51807,249400000.0
2007-04-30 10:01:00,1.51823,1.51823,1.51779,1.51801,629700003.0
2007-04-30 10:02:00,1.51795,1.51834,1.51744,1.51759,614900001.0
2007-04-30 10:03:00,1.5175,1.51824,1.5175,1.51814,388900001.0
2007-04-30 10:04:00,1.5182,1.51827,1.51778,1.51826,389700000.0
2007-04-30 10:05:00,1.51791,1.51827,1.51791,1.51819,472300001.0
2007-04-30 10:06:00,1.51833,1.51839,1.51793,1.51809,516400000.0
2007-04-30 10:07:00,1.5179,1.51827,1.51787,1.51819,555200002.0
2007-04-30 10:08:00,1.51817,1.51843,1.51806,1.51806,486900000.0
2007-04-30 10:09:00,1.51828,1.51844,1.51807,1.51808,507800001.0
2007-04-30 10:10:00,1.51801,1.5182,1.51797,1.51817,365400000.0
2007-04-30 10:11:00,1.51822,1.51841,1.51817,1.51841,440700000.0
2007-04-30 10:12:00,1.51826,1.51829,1.51803,1.5182,450200000.0
2007-04-30 10:13:00,1.51809,1.51816,1.51792,1.51797,483900000.0
2007-04-30 10:14:00,1.51807,1.51821,1.5179,1.51816,591900000.0
2007-04-30 10:15:00,1.51823,1.51829,1.51804,1.51818,393400000.0
2007-04-30 10:16:00,1.51836,1.51858,1.51829,1.5185,430000001.0
2007-04-30 10:17:00,1.5184,1.51844,1.51804,1.51838,324600001.0
2007-04-30 10:18:00,1.51841,1.5187,1.51838,1.51842,447000002.0
2007-04-30 10:19:00,1.51864,1.51885,1.51855,1.51876,312400000.0
2007-04-30 10:20:00,1.51864,1.51878,1.51853,1.51861,539100000.0
2007-04-30 10:21:00,1.51843,1.51847,1.51812,1.51832,427500001.0
2007-04-30 10:22:00,1.51859,1.51895,1.51859,1.51886,347100001.0
2007-04-30 10:23:00,1.51884,1.51894,1.51856,1.51872,500800002.0
2007-04-30 10:24:00,1.51877,1.51892,1.51868,1.51873,455000002.0
2007-04-30 10:25:00,1.51878,1.5188,1.51835,1.51862,370400000.0
2007-04-30 10:26:00,1.5187,1.51893,1.51864,1.51883,597100000.0
2007-04-30 10:27:00,1.51889,1.51898,1.51867,1.51886,465900000.0
2007-04-30 10:28:00,1.51901,1.51925,1.51894,1.51905,617600000.0
2007-04-30 10:29:00,1.51892,1.51898,1.51869,1.51883,464200002.0
2007-04-30 10:30:00,1.51881,1.51896,1.51857,1.51874,708500002.0
2007-04-30 10:31:00,1.51862,1.51895,1.51853,1.51859,489800000.0
2007-04-30 10:32:00,1.51842,1.51886,1.51816,1.51873,531300001.0
2007-04-30 10:33:00,1.51895,1.51898,1.51864,1.51898,461300000.0
2007-04-30 10:34:00,1.51897,1.519,1.51873,1.51888,430100000.0
2007-04-30 10:35:00,1.51883,1.51898,1.51873,1.51878,475800000.0
2007-04-30 10:36:00,1.5188,1.51903,1.51867,1.51891,510100001.0
2007-04-30 10:37:00,1.51893,1.51912,1.51881,1.5191,510300000.0
2007-04-30 10:38:00,1.51912,1.51922,1.519,1.51902,460600000.0
2007-04-30 10:39:00,1.51909,1.51954,1.51907,1.51954,460500002.0
2007-04-30 10:40:00,1.51964,1.5198,1.51942,1.5198,343700000.0
2007-04-30 10:41:00,1.51978,1.52015,1.51975,1.51989,623100001.0
2007-04-30 10:42:00,1.52011,1.52024,1.51991,1.51997,403500000.0
2007-04-30 10:43:00,1.52001,1.52033,1.51989,1.51991,398100000.0
2007-04-30 10:44:00,1.52009,1.52043,1.51996,1.52021,536300001.0
2007-04-30 10:45:00,1.52038,1.52038,1.52006,1.52031,586900001.0
2007-04-30 10:46:00,1.52013,1.52022,1.51991,1.52018,267400000.0
2007-04-30 10:47:00,1.51994,1.52008,1.51965,1.51965,429300000.0
2007-04-30 10:48:00,1.51971,1.51988,1.51966,1.51978,523300000.0
2007-04-30 10:49:00,1.51974,1.51995,1.51952,1.51957,352500000.0
2007-04-30 10:50:00,1.51962,1.51984,1.51945,1.51983,577800002.0
2007-04-30 10:51:00,1.51954,1.51986,1.51944,1.51964,553800001.0
2007-04-30 10:52:00,1.51943,1.51943,1.51896,1.51899,291300000.0
2007-04-30 10:53:00,1.5189,1.51895,1.51855,1.51884,428500003.0
2007-04-30 10:54:00,1.5188,1.51891,1.51851,1.51891,523200000.0
2007-04-30 10:55:00,1.51898,1.51907,1.51877,1.51892,412900000.0
2007-04-30 10:56:00,1.51908,1.51931,1.51878,1.5188,474400002.0
2007-04-30 10:57:00,1.51875,1.5188,1.51846,1.51872,325700000.0
2007-04-30 10:58:00,1.51889,1.51916,1.51886,1.51916,488400000.0
2007-04-30 10:59:00,1.5189,1.51933,1.51879,1.51913,831500002.0
2007-04-30 11:00:00,1.51923,1.51935,1.51895,1.5192,487600000.0
2007-04-30 11:01:00,1.51924,1.51954,1.51919,1.51928,647500004.0
2007-04-30 11:02:00,1.5192,1.51934,1.51895,1.51901,514600001.0
2007-04-30 11:03:00,1.51902,1.51922,1.51886,1.51904,280100000.0
2007-04-30 11:04:00,1.5191,1.51954,1.51906,1.51939,547500002.0
2007-04-30 11:05:00,1.51946,1.51969,1.51919,1.51934,470200000.0
2007-04-30 11:06:00,1.5194,1.51986,1.5194,1.51985,687800001.0
2007-04-30 11:07:00,1.51985,1.52017,1.51982,1.52001,312800001.0
2007-04-30 11:08:00,1.52009,1.52009,1.51958,1.51979,338400000.0
2007-04-30 11:09:00,1.51973,1.52016,1.51973,1.52002,362800000.0
2007-04-30 11:10:00,1.52008,1.52051,1.52008,1.52028,476400000.0
2007-04-30 11:11:00,1.52028,1.52065,1.52016,1.52027,500700002.0
2007-04-30 11:12:00,1.52027,1.52045,1.52015,1.52045,590900002.0
2007-04-30 11:13:00,1.52047,1.52047,1.51997,1.51997,355900000.0
2007-04-30 11:14:00,1.52006,1.52014,1.51984,1.51999,543800001.0
2007-04-30 11:15:00,1.5203,1.52076,1.52016,1.52043,503100001.0
2007-04-30 11:16:00,1.52049,1.52082,1.52022,1.52028,442900001.0
2007-04-30 11:17:00,1.52031,1.52094,1.52024,1.52065,426000000.0
2007-04-30 11:18:00,1.52068,1.52089,1.52048,1.52058,328500000.0
2007-04-30 11:19:00,1.52057,1.52076,1.52047,1.52053,366700000.0
2007-04-30 11:20:00,1.52049,1.52085,1.52046,1.52085,610200002.0
2007-04-30 11:21:00,1.52088,1.52102,1.52057,1.52079,581900002.0
2007-04-30 11:22:00,1.52039,1.5208,1.52036,1.52073,567800002.0
2007-04-30 11:23:00,1.5209,1.52107,1.52071,1.52096,507500002.0
2007-04-30 11:24:00,1.52095,1.52103,1.5205,1.52055,475800002.0
2007-04-30 11:25:00,1.52042,1.52042,1.51992,1.51996,418300002.0
2007-04-30 11:26:00,1.51976,1.51995,1.51969,1.51975,472600000.0
2007-04-30 11:27:00,1.51965,1.51973,1.51932,1.51945,562900000.0
2007-04-30 11:28:00,1.51968,1.52007,1.51968,1.51991,410500002.0
2007-04-30 11:29:00,1.51993,1.52007,1.51958,1.51982,433800000.0
2007-04-30 11:30:00,1.51977,1.51977,1.51956,1.51962,455000001.0
2007-04-30 11:31:00,1.5195,1.51973,1.51922,1.51925,615300001.0
2007-04-30 11:32:00,1.51932,1.51939,1.51899,1.51919,380700000.0
2007-04-30 11:33:00,1.51913,1.51928,1.51906,1.51914,523800001.0
2007-04-30 11:34:00,1.5191,1.51935,1.51894,1.51905,564800001.0
2007-04-30 11:35:00,1.51921,1.51937,1.51902,1.51921,517600000.0
2007-04-30 11:36:00,1.51902,1.51922,1.51884,1.51915,508500001.0
2007-04-30 11:37:00,1.51917,1.51925,1.51893,1.51894,465600000.0
2007-04-30 11:38:00,1.51898,1.51914,1.51885,1.5189,594800001.0
2007-04-30 11:39:00,1.51896,1.51906,1.51868,1.51879,676800002.0
2007-04-30 11:40:00,1.51886,1.51894,1.51869,1.51886,715600003.0
2007-04-30 11:41:00,1.51766,1.51793,1.51742,1.51791,793700004.0
2007-04-30 11:42:00,1.51778,1.51778,1.51685,1.51707,535200001.0
2007-04-30 11:43:00,1.51697,1.51729,1.51687,1.51695,609200001.0
2007-04-30 11:44:00,1.51712,1.51762,1.517,1.51717,670200002.0
2007-04-30 11:45:00,1.51724,1.51729,1.51698,1.51713,538400001.0
2007-04-30 11:46:00,1.51711,1.51722,1.517,1.51713,549200001.0
2007-04-30 11:47:00,1.51711,1.51739,1.51697,1.51721,497800005.0
2007-04-30 11:48:00,1.51707,1.51733,1.51699,1.51719,511100000.0
2007-04-30 11:49:00,1.51735,1.51745,1.51715,1.51732,487800000.0
2007-04-30 11:50:00,1.51732,1.51749,1.51712,1.51745,378100001.0
2007-04-30 11:51:00,1.51748,1.51767,1.51746,1.51746,169200000.0
2007-04-30 11:52:00,1.51741,1.51762,1.51736,1.5174,209500000.0
2007-04-30 11:53:00,1.51731,1.51757,1.5173,1.51757,195500000.0
2007-04-30 11:54:00,1.51768,1.51792,1.5175,1.51774,319400000.0
2007-04-30 11:55:00,1.51797,1.51798,1.51761,1.51767,542400002.0
2007-04-30 11:56:00,1.51759,1.51777,1.51732,1.51747,414500001.0
2007-04-30 11:57:00,1.51756,1.51758,1.51727,1.5175,516300001.0
2007-04-30 11:58:00,1.51763,1.51786,1.51752,1.5176,507100002.0
2007-04-30 11:59:00,1.51776,1.51822,1.51765,1.51816,408900000.0
2007-04-30 12:00:00,1.51837,1.51849,1.51794,1.51797,550200001.0
2007-04-30 12:01:00,1.51781,1.51815,1.51777,1.51812,453800001.0
2007-04-30 12:02:00,1.51818,1.5189,1.51818,1.5189,361600000.0
2007-04-30 12:03:00,1.51905,1.51924,1.51898,1.51898,363900001.0
2007-04-30 12:04:00,1.5189,1.51935,1.51889,1.51915,407500000.0
2007-04-30 12:05:00,1.51924,1.51944,1.51905,1.51913,341700000.0
2007-04-30 12:06:00,1.51914,1.51964,1.51914,1.51939,334300000.0
2007-04-30 12:07:00,1.51954,1.52008,1.51954,1.52008,324400000.0
2007-04-30 12:08:00,1.52005,1.52005,1.51965,1.5199,550100002.0
2007-04-30 12:09:00,1.51995,1.52,1.51976,1.51986,440100000.0
2007-04-30 12:10:00,1.51985,1.51997,1.51954,1.51966,334100000.0
2007-04-30 12:11:00,1.51959,1.51985,1.51948,1.51954,211100001.0
2007-04-30 12:12:00,1.5195,1.5195,1.51911,1.51911,197600000.0
2007-04-30 12:13:00,1.51905,1.51919,1.5189,1.51898,528100001.0
2007-04-30 12:14:00,1.51895,1.51895,1.51856,1.51883,643000001.0
2007-04-30 12:15:00,1.5186,1.51876,1.51822,1.51838,332500000.0
2007-04-30 12:16:00,1.51825,1.5183,1.51804,1.51827,414200002.0
2007-04-30 12:17:00,1.51816,1.51839,1.51813,1.51839,206800001.0
2007-04-30 12:18:00,1.51835,1.51853,1.5182,1.51852,292200002.0
2007-04-30 12:19:00,1.51868,1.51881,1.51858,1.51866,471900000.0
2007-04-30 12:20:00,1.51859,1.51882,1.51838,1.51876,388500000.0
2007-04-30 12:21:00,1.51888,1.51908,1.51883,1.51895,504000000.0
2007-04-30 12:22:00,1.51881,1.51881,1.51825,1.51833,300000001.0
2007-04-30 12:23:00,1.51827,1.51855,1.51827,1.51855,432400001.0
2007-04-30 12:24:00,1.51843,1.51868,1.51838,1.51863,577700003.0
2007-04-30 12:25:00,1.51864,1.51891,1.51838,1.51868,415100002.0
2007-04-30 12:26:00,1.51882,1.51908,1.51868,1.51908,455100001.0
2007-04-30 12:27:00,1.51904,1.51926,1.51899,1.51899,515200000.0
2007-04-30 12:28:00,1.51914,1.51959,1.51913,1.51928,496400001.0
2007-04-30 12:29:00,1.51932,1.51972,1.51928,1.51956,711000001.0
2007-04-30 12:30:00,1.51957,1.51979,1.51937,1.51945,554700000.0
2007-04-30 12:31:00,1.51946,1.51947,1.51915,1.51938,734800006.0
2007-04-30 12:32:00,1.51933,1.51942,1.5191,1.51914,646000000.0
2007-04-30 12:33:00,1.51925,1.5194,1.51913,1.51934,43300000.0
2007-04-30 12:34:00,1.51935,1.51977,1.51876,1.51876,613200001.0
2007-04-30 12:35:00,1.51873,1.51905,1.51863,1.51863,630700001.0
2007-04-30 12:36:00,1.51845,1.51878,1.51838,1.5186,456900001.0
2007-04-30 12:37:00,1.51867,1.51882,1.51859,1.51876,642600001.0
2007-04-30 12:38:00,1.5188,1.51911,1.5188,1.51888,620200000.0
2007-04-30 12:39:00,1.51912,1.51921,1.51888,1.51916,485500001.0
2007-04-30 12:40:00,1.51908,1.51925,1.51901,1.51925,531600001.0
2007-04-30 12:41:00,1.5192,1.5194,1.51904,1.51904,235100000.0
2007-04-30 12:42:00,1.51889,1.51914,1.51883,1.51905,399600000.0
2007-04-30 12:43:00,1.51899,1.51919,1.51894,1.51898,456300000.0
2007-04-30 12:44:00,1.51898,1.51926,1.51892,1.51911,399100002.0
2007-04-30 12:45:00,1.5192,1.51941,1.519,1.51941,435000000.0
2007-04-30 12:46:00,1.5194,1.51941,1.5192,1.51922,437400002.0
2007-04-30 12:47:00,1.51924,1.51945,1.51921,1.51939,395600001.0
2007-04-30 12:48:00,1.51957,1.51973,1.51946,1.51956,438100002.0
2007-04-30 12:49:00,1.51959,1.51966,1.51936,1.51948,482200000.0
2007-04-30 12:50:00,1.51948,1.51973,1.51924,1.51924,552000002.0
2007-04-30 12:51:00,1.51945,1.51971,1.51939,1.51946,403000000.0
2007-04-30 12:52:00,1.51938,1.51954,1.51925,1.51933,312700000.0
2007-04-30 12:53:00,1.51938,1.51951,1.5193,1.5194,294000000.0
2007-04-30 12:54:00,1.51933,1.51951,1.51923,1.51938,427000001.0
2007-04-30 12:55:00,1.51939,1.51945,1.51916,1.51926,450400000.0
2007-04-30 12:56:00,1.51934,1.5195,1.51917,1.51941,452600000.0
2007-04-30 12:57:00,1.51955,1.51982,1.51946,1.51951,571900001.0
2007-04-30 12:58:00,1.51947,1.51947,1.5192,1.5193,343500003.0
2007-04-30 12:59:00,1.51922,1.51922,1.51872,1.51873,748600005.0
2007-04-30 13:00:00,1.51882,1.51927,1.51882,1.51927,223400000.0
2007-04-30 13:01:00,1.51921,1.51932,1.51908,1.5191,381000001.0
2007-04-30 13:02:00,1.51903,1.51937,1.51869,1.51883,370200001.0
2007-04-30 13:03:00,1.51874,1.51887,1.51862,1.51874,430100002.0
2007-04-30 13:04:00,1.51866,1.5187,1.51854,1.51862,258800001.0
2007-04-30 13:05:00,1.51864,1.5187,1.51859,1.51862,137800000.0
2007-04-30 13:06:00,1.51875,1.51894,1.51847,1.51876,351000000.0
2007-04-30 13:07:00,1.51902,1.51917,1.51884,1.51913,293100000.0
2007-04-30 13:08:00,1.51914,1.51914,1.51862,1.51862,205000000.0
2007-04-30 13:09:00,1.51854,1.51863,1.51823,1.51825,320700002.0
2007-04-30 13:10:00,1.5184,1.51841,1.51832,1.51833,137300000.0
2007-04-30 13:11:00,1.51842,1.51857,1.51827,1.51842,427600001.0
2007-04-30 13:12:00,1.51847,1.51857,1.5184,1.51849,260300001.0
2007-04-30 13:13:00,1.51836,1.51836,1.51816,1.51833,327900000.0
2007-04-30 13:14:00,1.51833,1.51833,1.51813,1.51813,417200002.0
2007-04-30 13:15:00,1.51805,1.51805,1.51774,1.51789,478700004.0
2007-04-30 13:16:00,1.51774,1.51811,1.51771,1.51771,124000000.0
2007-04-30 13:17:00,1.51776,1.51776,1.51764,1.51764,138700000.0
2007-04-30 13:18:00,1.51768,1.51806,1.51768,1.51783,300000000.0
2007-04-30 13:19:00,1.51759,1.51783,1.51748,1.51783,280300000.0
2007-04-30 13:20:00,1.51762,1.51773,1.51752,1.51766,200700000.0
2007-04-30 13:21:00,1.51769,1.51781,1.51767,1.5178,148600000.0
2007-04-30 13:22:00,1.51769,1.51777,1.51758,1.51777,223200000.0
2007-04-30 13:23:00,1.51772,1.518,1.51772,1.518,311400002.0
2007-04-30 13:24:00,1.51804,1.51815,1.51798,1.51805,233200000.0
2007-04-30 13:25:00,1.51808,1.51815,1.51803,1.51808,155400002.0
2007-04-30 13:26:00,1.51799,1.51799,1.51778,1.51784,209600000.0
2007-04-30 13:27:00,1.51781,1.51798,1.51777,1.51785,273500000.0
2007-04-30 13:28:00,1.51773,1.51786,1.51764,1.51784,492800000.0
2007-04-30 13:29:00,1.51776,1.51788,1.51759,1.51786,592500001.0
2007-04-30 13:30:00,1.51799,1.51799,1.51763,1.51783,517500000.0
2007-04-30 13:31:00,1.51777,1.51801,1.51756,1.51768,524600002.0
2007-04-30 13:32:00,1.51767,1.51783,1.51763,1.51783,207100000.0
2007-04-30 13:33:00,1.51778,1.51791,1.51768,1.51773,407400002.0
2007-04-30 13:34:00,1.51771,1.51783,1.51758,1.51768,303500000.0
2007-04-30 13:35:00,1.51777,1.51778,1.51753,1.51767,380400001.0
2007-04-30 13:36:00,1.51781,1.51789,1.51762,1.51768,431200001.0
2007-04-30 13:37:00,1.51761,1.51776,1.51751,1.51751,549700002.0
2007-04-30 13:38:00,1.5175,1.51788,1.5175,1.51768,385300000.0
2007-04-30 13:39:00,1.51777,1.51792,1.51772,1.51777,217800000.0
2007-04-30 13:40:00,1.51764,1.51798,1.5176,1.51771,466700001.0
2007-04-30 13:41:00,1.51781,1.51781,1.51756,1.51756,236000000.0
2007-04-30 13:42:00,1.51756,1.51766,1.51752,1.51759,212100001.0
2007-04-30 13:43:00,1.51759,1.51761,1.51751,1.51761,111800000.0
2007-04-30 13:44:00,1.51761,1.51774,1.51751,1.51766,271000001.0
2007-04-30 13:45:00,1.51751,1.51766,1.51738,1.51739,439000001.0
2007-04-30 13:46:00,1.51741,1.51758,1.51726,1.51743,480500001.0
2007-04-30 13:47:00,1.51736,1.5175,1.51722,1.51749,489900000.0
2007-04-30 13:48:00,1.51753,1.51753,1.51743,1.51748,231800000.0
2007-04-30 13:49:00,1.51762,1.51793,1.51762,1.51793,205800000.0
2007-04-30 13:50:00,1.518,1.51815,1.51794,1.51815,275300000.0
2007-04-30 13:51:00,1.51805,1.51805,1.51788,1.51801,220800000.0
2007-04-30 13:52:00,1.51789,1.51827,1.51785,1.51813,460800001.0
2007-04-30 13:53:00,1.51809,1.51828,1.51806,1.51818,555500003.0
2007-04-30 13:54:00,1.51814,1.51858,1.5181,1.51852,380700000.0
2007-04-30 13:55:00,1.51849,1.51858,1.51824,1.51837,323800000.0
2007-04-30 13:56:00,1.51842,1.51865,1.51838,1.51849,379100000.0
2007-04-30 13:57:00,1.51845,1.51855,1.5183,1.5185,350400001.0
2007-04-30 13:58:00,1.51843,1.51855,1.5183,1.51855,236200001.0
2007-04-30 13:59:00,1.51835,1.5186,1.51821,1.51845,365000000.0
2007-04-30 14:00:00,1.51833,1.51856,1.51808,1.51845,309900003.0
2007-04-30 14:01:00,1.5185,1.51894,1.51833,1.51848,424600002.0
2007-04-30 14:02:00,1.51853,1.51876,1.51853,1.51867,361000000.0
2007-04-30 14:03:00,1.5187,1.519,1.5187,1.5189,367100000.0
2007-04-30 14:04:00,1.51897,1.51913,1.51881,1.51882,396800001.0
2007-04-30 14:05:00,1.51888,1.51909,1.51869,1.51888,403800001.0
2007-04-30 14:06:00,1.51895,1.51908,1.5187,1.51884,334200001.0
2007-04-30 14:07:00,1.51895,1.51902,1.51875,1.51883,356200000.0
2007-04-30 14:08:00,1.51881,1.51899,1.51852,1.51866,385200001.0
2007-04-30 14:09:00,1.51868,1.51894,1.5186,1.5186,222300002.0
2007-04-30 14:10:00,1.51844,1.51847,1.51812,1.51816,305100001.0
2007-04-30 14:11:00,1.51817,1.51829,1.5178,1.51829,179600000.0
2007-04-30 14:12:00,1.51838,1.51838,1.51805,1.51807,215300000.0
2007-04-30 14:13:00,1.51817,1.51835,1.51816,1.51817,149500001.0
2007-04-30 14:14:00,1.51805,1.51839,1.51776,1.51828,216800000.0
2007-04-30 14:15:00,1.51825,1.5183,1.51783,1.5183,394600001.0
2007-04-30 14:16:00,1.51824,1.51834,1.51778,1.51782,230200000.0
2007-04-30 14:17:00,1.5178,1.51805,1.51761,1.51791,696200001.0
2007-04-30 14:18:00,1.51799,1.51836,1.51789,1.51795,354500000.0
2007-04-30 14:19:00,1.51774,1.51795,1.51758,1.51767,392200000.0
2007-04-30 14:20:00,1.51768,1.51794,1.51761,1.51794,195700000.0
2007-04-30 14:21:00,1.51792,1.51825,1.51789,1.51809,398800001.0
2007-04-30 14:22:00,1.51836,1.51845,1.51796,1.51823,601200000.0
2007-04-30 14:23:00,1.51844,1.51858,1.51831,1.5184,149400000.0
2007-04-30 14:24:00,1.51831,1.51874,1.51823,1.51824,455400001.0
2007-04-30 14:25:00,1.51828,1.51848,1.51808,1.51816,584400001.0
2007-04-30 14:26:00,1.51828,1.51865,1.51828,1.51861,604200002.0
2007-04-30 14:27:00,1.51878,1.51903,1.51865,1.51903,394300001.0
2007-04-30 14:28:00,1.51894,1.519,1.51841,1.51885,46000000.0
2007-04-30 14:29:00,1.51888,1.51888,1.5187,1.51888,37400000.0
2007-04-30 14:30:00,1.5182,1.51878,1.51724,1.51765,54800000.0
2007-04-30 14:31:00,1.51705,1.51737,1.51701,1.51701,40200000.0
2007-04-30 14:32:00,1.51686,1.51741,1.51684,1.51741,31600000.0
2007-04-30 14:33:00,1.51705,1.51733,1.51677,1.51688,31300000.0
2007-04-30 14:34:00,1.51681,1.51681,1.51593,1.51593,24000000.0
2007-04-30 14:35:00,1.51562,1.51562,1.51479,1.51479,24400000.0
2007-04-30 14:36:00,1.51433,1.51433,1.51328,1.51328,41800000.0
2007-04-30 14:37:00,1.51386,1.51389,1.51345,1.51359,37600000.0
2007-04-30 14:38:00,1.51316,1.51316,1.51227,1.51249,47700000.0
2007-04-30 14:39:00,1.51203,1.51246,1.51163,1.51246,35000000.0
2007-04-30 14:40:00,1.51262,1.51273,1.51148,1.51157,47700001.0
2007-04-30 14:41:00,1.51148,1.51237,1.51121,1.51237,39400000.0
2007-04-30 14:42:00,1.51258,1.51292,1.51229,1.51246,42200000.0
2007-04-30 14:43:00,1.51321,1.51338,1.51307,1.5131,48800000.0
2007-04-30 14:44:00,1.51312,1.51315,1.51282,1.51304,44000001.0
2007-04-30 14:45:00,1.51259,1.5129,1.51228,1.51244,44400000.0
2007-04-30 14:46:00,1.51269,1.51274,1.51257,1.51268,31400000.0
2007-04-30 14:47:00,1.51303,1.51327,1.51296,1.51327,31900000.0
2007-04-30 14:48:00,1.51339,1.51345,1.51302,1.51344,30600000.0
2007-04-30 14:49:00,1.51337,1.51385,1.51326,1.51365,53400000.0
2007-04-30 14:50:00,1.51347,1.5138,1.51347,1.5138,35000000.0
2007-04-30 14:51:00,1.5137,1.51409,1.51359,1.51392,37600000.0
2007-04-30 14:52:00,1.51376,1.51445,1.51376,1.51445,25600000.0
2007-04-30 14:53:00,1.5142,1.5142,1.51386,1.51392,23400000.0
2007-04-30 14:54:00,1.51389,1.514,1.51341,1.51341,63700001.0
2007-04-30 14:55:00,1.51381,1.51422,1.51381,1.51394,44700000.0
2007-04-30 14:56:00,1.51417,1.51417,1.51391,1.51411,26200000.0
2007-04-30 14:57:00,1.51421,1.51421,1.51382,1.51403,52100000.0
2007-04-30 14:58:00,1.5142,1.5144,1.51395,1.51395,39000000.0
2007-04-30 14:59:00,1.51401,1.51413,1.51396,1.514,33700000.0
2007-04-30 15:00:00,1.51403,1.51443,1.51403,1.51403,37200000.0
2007-04-30 15:01:00,1.51439,1.51439,1.51405,1.51424,45800000.0
2007-04-30 15:02:00,1.51451,1.51451,1.51425,1.5145,39800000.0
2007-04-30 15:03:00,1.51427,1.51448,1.51406,1.51411,63600001.0
2007-04-30 15:04:00,1.514,1.51419,1.51391,1.51409,49300000.0
2007-04-30 15:05:00,1.51394,1.51406,1.51386,1.51397,20800000.0
2007-04-30 15:06:00,1.51396,1.51419,1.51372,1.51414,41800000.0
2007-04-30 15:07:00,1.51438,1.51444,1.51412,1.51422,34800000.0
2007-04-30 15:08:00,1.51406,1.51422,1.5138,1.51399,32000000.0
2007-04-30 15:09:00,1.51402,1.51412,1.51382,1.51411,59200000.0
2007-04-30 15:10:00,1.51389,1.51396,1.51365,1.51365,40100000.0
2007-04-30 15:11:00,1.51364,1.51393,1.51364,1.51366,30600000.0
2007-04-30 15:12:00,1.51366,1.51388,1.51353,1.51363,34000000.0
2007-04-30 15:13:00,1.51375,1.51395,1.51358,1.51395,35300000.0
2007-04-30 15:14:00,1.51372,1.51405,1.51369,1.51369,45800000.0
2007-04-30 15:15:00,1.51363,1.51376,1.51333,1.51376,35800000.0
2007-04-30 15:16:00,1.51373,1.5138,1.51366,1.51366,37300000.0
2007-04-30 15:17:00,1.51359,1.51367,1.5135,1.51367,41500000.0
2007-04-30 15:18:00,1.5135,1.5135,1.51298,1.51331,30400000.0
2007-04-30 15:19:00,1.51327,1.51327,1.5128,1.5128,28200000.0
2007-04-30 15:20:00,1.51297,1.51325,1.51297,1.5132,27200000.0
2007-04-30 15:21:00,1.51299,1.5131,1.51286,1.51308,37200000.0
2007-04-30 15:22:00,1.51287,1.513,1.51267,1.51291,37800000.0
2007-04-30 15:23:00,1.51294,1.51294,1.51271,1.51279,19400000.0
2007-04-30 15:24:00,1.51288,1.51293,1.51265,1.51288,32800000.0
2007-04-30 15:25:00,1.51286,1.51286,1.51239,1.51239,30800000.0
2007-04-30 15:26:00,1.51257,1.51283,1.51246,1.5127,30000000.0
2007-04-30 15:27:00,1.51264,1.51286,1.5126,1.5128,51800000.0
2007-04-30 15:28:00,1.51278,1.51283,1.51264,1.51275,24200000.0
2007-04-30 15:29:00,1.51266,1.51266,1.51225,1.51226,40700000.0
2007-04-30 15:30:00,1.51246,1.51249,1.51222,1.51241,33400000.0
2007-04-30 15:31:00,1.5126,1.51275,1.51253,1.51275,39400000.0
2007-04-30 15:32:00,1.51277,1.51282,1.51252,1.51281,41600000.0
2007-04-30 15:33:00,1.51286,1.51286,1.51221,1.5127,43500000.0
2007-04-30 15:34:00,1.51264,1.51288,1.51264,1.51265,51600001.0
2007-04-30 15:35:00,1.51265,1.51265,1.51186,1.51186,37800000.0
2007-04-30 15:36:00,1.51195,1.51195,1.51144,1.5115,44100000.0
2007-04-30 15:37:00,1.51161,1.51199,1.51161,1.51199,46200000.0
2007-04-30 15:38:00,1.51195,1.51222,1.51191,1.51217,35200000.0
2007-04-30 15:39:00,1.51219,1.5122,1.51204,1.51204,18400000.0
2007-04-30 15:40:00,1.51235,1.51251,1.5122,1.51229,23200000.0
2007-04-30 15:41:00,1.51258,1.51271,1.51217,1.51271,37000000.0
2007-04-30 15:42:00,1.51267,1.51276,1.5125,1.51276,34300000.0
2007-04-30 15:43:00,1.51271,1.5132,1.51265,1.51301,61000000.0
2007-04-30 15:44:00,1.51301,1.51301,1.51261,1.51284,34100000.0
2007-04-30 15:45:00,1.51241,1.513,1.51239,1.513,48300000.0
2007-04-30 15:46:00,1.51316,1.51324,1.51271,1.51283,22000000.0
2007-04-30 15:47:00,1.51277,1.51316,1.51272,1.51316,49400000.0
2007-04-30 15:48:00,1.51314,1.51353,1.51293,1.51353,27800000.0
2007-04-30 15:49:00,1.5136,1.51384,1.5136,1.51376,48300000.0
2007-04-30 15:50:00,1.51346,1.51359,1.51331,1.51331,28200000.0
2007-04-30 15:51:00,1.51306,1.51341,1.51306,1.51331,40000000.0
2007-04-30 15:52:00,1.51319,1.51361,1.51316,1.51346,41400000.0
2007-04-30 15:53:00,1.51338,1.51375,1.51338,1.51369,44800000.0
2007-04-30 15:54:00,1.51373,1.51379,1.51357,1.51357,30600000.0
2007-04-30 15:55:00,1.51377,1.51406,1.51371,1.51379,35400000.0
2007-04-30 15:56:00,1.51404,1.51438,1.51399,1.51425,53300000.0
2007-04-30 15:57:00,1.51405,1.51406,1.51379,1.51379,49400001.0
2007-04-30 15:58:00,1.51384,1.51384,1.51359,1.51366,29300000.0
2007-04-30 15:59:00,1.51337,1.51353,1.51327,1.51327,42800000.0
2007-04-30 16:00:00,1.51316,1.51361,1.5129,1.51361,23400000.0
2007-04-30 16:01:00,1.51369,1.51393,1.51363,1.51371,29200000.0
2007-04-30 16:02:00,1.51373,1.51373,1.51341,1.5137,20500000.0
2007-04-30 16:03:00,1.51379,1.51428,1.51379,1.51397,38200000.0
2007-04-30 16:04:00,1.51394,1.51405,1.5137,1.51372,19600000.0
2007-04-30 16:05:00,1.51368,1.51381,1.51359,1.51377,37600000.0
2007-04-30 16:06:00,1.51371,1.51383,1.51358,1.51358,51200000.0
2007-04-30 16:07:00,1.51349,1.51362,1.51345,1.51355,69700000.0
2007-04-30 16:08:00,1.51378,1.51382,1.51351,1.51361,35200000.0
2007-04-30 16:09:00,1.51342,1.5137,1.51335,1.51362,58900000.0
2007-04-30 16:10:00,1.51373,1.51373,1.51338,1.51364,42400000.0
2007-04-30 16:11:00,1.5134,1.51367,1.51328,1.51335,32800000.0
2007-04-30 16:12:00,1.51315,1.51333,1.51303,1.51316,49400000.0
2007-04-30 16:13:00,1.51292,1.51292,1.51272,1.51289,30800000.0
2007-04-30 16:14:00,1.51294,1.51294,1.51262,1.51289,63900000.0
2007-04-30 16:15:00,1.51278,1.51314,1.51278,1.51314,30000000.0
2007-04-30 16:16:00,1.51313,1.51333,1.51296,1.51311,38000000.0
2007-04-30 16:17:00,1.51306,1.51314,1.51294,1.51306,23200000.0
2007-04-30 16:18:00,1.51329,1.51346,1.51316,1.5134,29400000.0
2007-04-30 16:19:00,1.51368,1.51368,1.51339,1.51339,25400000.0
2007-04-30 16:20:00,1.51321,1.51359,1.51319,1.51319,44000000.0
2007-04-30 16:21:00,1.51313,1.51343,1.51301,1.51343,52400000.0
2007-04-30 16:22:00,1.5133,1.51349,1.51313,1.51326,41100000.0
2007-04-30 16:23:00,1.51336,1.51336,1.51314,1.5133,31400000.0
2007-04-30 16:24:00,1.51338,1.51341,1.51318,1.51325,42600000.0
2007-04-30 16:25:00,1.51329,1.51335,1.5127,1.5131,42100000.0
2007-04-30 16:26:00,1.51317,1.51317,1.51284,1.51284,54400000.0
2007-04-30 16:27:00,1.51273,1.51273,1.51175,1.51175,35000000.0
2007-04-30 16:28:00,1.51202,1.51217,1.51166,1.51172,46600000.0
2007-04-30 16:29:00,1.51172,1.512,1.51158,1.51196,41400000.0
2007-04-30 16:30:00,1.51192,1.51192,1.51145,1.51153,44200000.0
2007-04-30 16:31:00,1.51166,1.51178,1.51162,1.51164,39100000.0
2007-04-30 16:32:00,1.51185,1.51193,1.51142,1.51166,33000000.0
2007-04-30 16:33:00,1.51161,1.51167,1.51142,1.51157,30400000.0
2007-04-30 16:34:00,1.51176,1.5118,1.51134,1.51154,74300002.0
2007-04-30 16:35:00,1.51163,1.51186,1.51158,1.51184,36800000.0
2007-04-30 16:36:00,1.51163,1.51196,1.51154,1.51177,39000000.0
2007-04-30 16:37:00,1.51172,1.51182,1.51146,1.51156,55200000.0
2007-04-30 16:38:00,1.51126,1.51147,1.51118,1.51128,42600000.0
2007-04-30 16:39:00,1.51126,1.51132,1.51107,1.5112,33000000.0
2007-04-30 16:40:00,1.51088,1.51088,1.51019,1.51025,40200000.0
2007-04-30 16:41:00,1.50981,1.51054,1.50981,1.51048,28200000.0
2007-04-30 16:42:00,1.51057,1.51077,1.51057,1.51063,44700000.0
2007-04-30 16:43:00,1.51073,1.51084,1.50998,1.51012,63000001.0
2007-04-30 16:44:00,1.5102,1.51023,1.50952,1.51014,44800000.0
2007-04-30 16:45:00,1.51007,1.51024,1.50979,1.50979,29600000.0
2007-04-30 16:46:00,1.51,1.51008,1.50978,1.50992,53000000.0
2007-04-30 16:47:00,1.51018,1.51034,1.50992,1.50995,39600000.0
2007-04-30 16:48:00,1.5102,1.5102,1.50973,1.50998,41500001.0
2007-04-30 16:49:00,1.51015,1.51015,1.50979,1.50981,40300000.0
2007-04-30 16:50:00,1.51008,1.51009,1.50966,1.50991,59000000.0
2007-04-30 16:51:00,1.50994,1.51012,1.50986,1.51006,25800000.0
2007-04-30 16:52:00,1.51006,1.51006,1.50969,1.50993,32600000.0
2007-04-30 16:53:00,1.50991,1.51029,1.50974,1.5101,56200000.0
2007-04-30 16:54:00,1.51012,1.51029,1.51011,1.51026,40900000.0
2007-04-30 16:55:00,1.51014,1.51014,1.50963,1.50972,35800000.0
2007-04-30 16:56:00,1.50958,1.50971,1.50943,1.50971,33200000.0
2007-04-30 16:57:00,1.50961,1.50982,1.50946,1.50976,34600000.0
2007-04-30 16:58:00,1.50943,1.50954,1.50934,1.50934,39800000.0
2007-04-30 16:59:00,1.50919,1.50919,1.50788,1.50788,32200000.0
2007-04-30 17:00:00,1.50754,1.50859,1.50754,1.50859,58200000.0
2007-04-30 17:01:00,1.50843,1.50886,1.5082,1.50835,39400000.0
2007-04-30 17:02:00,1.5085,1.50861,1.50839,1.50846,56800000.0
2007-04-30 17:03:00,1.50855,1.50867,1.50844,1.50867,60600000.0
2007-04-30 17:04:00,1.50874,1.50874,1.50846,1.50847,24000000.0
2007-04-30 17:05:00,1.50826,1.50902,1.50799,1.50902,29200000.0
2007-04-30 17:06:00,1.50892,1.50955,1.50892,1.50921,30300000.0
2007-04-30 17:07:00,1.50914,1.50944,1.50898,1.50898,53700000.0
2007-04-30 17:08:00,1.50885,1.50912,1.50885,1.50896,35400000.0
2007-04-30 17:09:00,1.50896,1.50962,1.50896,1.50951,32400000.0
2007-04-30 17:10:00,1.5094,1.50991,1.5094,1.50983,32000000.0
2007-04-30 17:11:00,1.50976,1.50993,1.5096,1.50993,44400000.0
2007-04-30 17:12:00,1.50988,1.50995,1.50956,1.50963,49600000.0
2007-04-30 17:13:00,1.50949,1.50985,1.50947,1.50984,32600000.0
2007-04-30 17:14:00,1.50962,1.51009,1.50962,1.50973,49600000.0
2007-04-30 17:15:00,1.51006,1.51025,1.50998,1.50999,33000000.0
2007-04-30 17:16:00,1.51015,1.51061,1.51012,1.51037,30200000.0
2007-04-30 17:17:00,1.51021,1.51101,1.51021,1.51101,66300001.0
2007-04-30 17:18:00,1.51112,1.51112,1.51055,1.51075,51400000.0
2007-04-30 17:19:00,1.51074,1.51113,1.51073,1.51101,39900000.0
2007-04-30 17:20:00,1.51091,1.51091,1.51049,1.51061,34200000.0
2007-04-30 17:21:00,1.51087,1.51097,1.51056,1.51091,64600000.0
2007-04-30 17:22:00,1.51071,1.51086,1.51052,1.51075,49200000.0
2007-04-30 17:23:00,1.51056,1.51103,1.51056,1.51096,47300000.0
2007-04-30 17:24:00,1.51117,1.51148,1.5111,1.51135,31300000.0
2007-04-30 17:25:00,1.51126,1.51155,1.51107,1.51122,40000000.0
2007-04-30 17:26:00,1.51131,1.51149,1.51122,1.51142,27800000.0
2007-04-30 17:27:00,1.51168,1.51175,1.51137,1.51137,30600000.0
2007-04-30 17:28:00,1.51179,1.5122,1.51179,1.51201,32600000.0
2007-04-30 17:29:00,1.5123,1.51253,1.51206,1.51228,33600000.0
2007-04-30 17:30:00,1.51224,1.51266,1.51214,1.51235,43400000.0
2007-04-30 17:31:00,1.5121,1.51238,1.51197,1.51197,37400000.0
2007-04-30 17:32:00,1.5116,1.51202,1.5116,1.51188,33000000.0
2007-04-30 17:33:00,1.51186,1.51242,1.51186,1.51222,56600000.0
2007-04-30 17:34:00,1.51211,1.51231,1.51205,1.51228,57200000.0
2007-04-30 17:35:00,1.51215,1.51234,1.51198,1.51223,38800000.0
2007-04-30 17:36:00,1.51217,1.51233,1.5121,1.51233,54200000.0
2007-04-30 17:37:00,1.51235,1.51257,1.51198,1.51243,32600000.0
2007-04-30 17:38:00,1.51216,1.51246,1.51216,1.51218,36600000.0
2007-04-30 17:39:00,1.51233,1.51248,1.51209,1.51248,19400000.0
2007-04-30 17:40:00,1.51227,1.51263,1.51227,1.51253,80500000.0
2007-04-30 17:41:00,1.51256,1.51256,1.51228,1.51234,35800000.0
2007-04-30 17:42:00,1.51229,1.51252,1.51191,1.51234,47100000.0
2007-04-30 17:43:00,1.51252,1.51257,1.51206,1.51239,31000000.0
2007-04-30 17:44:00,1.51249,1.51249,1.51234,1.51234,42200000.0
2007-04-30 17:45:00,1.51233,1.51236,1.51193,1.5121,46900000.0
2007-04-30 17:46:00,1.51218,1.51218,1.51187,1.51202,48500000.0
2007-04-30 17:47:00,1.51188,1.51212,1.51187,1.512,58600000.0
2007-04-30 17:48:00,1.51212,1.51239,1.51194,1.51238,56400000.0
2007-04-30 17:49:00,1.51254,1.51257,1.512,1.51245,44600000.0
2007-04-30 17:50:00,1.51245,1.5128,1.5122,1.5128,26000000.0
2007-04-30 17:51:00,1.51283,1.51307,1.5125,1.51263,18600000.0
2007-04-30 17:52:00,1.51283,1.51317,1.5128,1.51314,30000000.0
2007-04-30 17:53:00,1.51302,1.51345,1.51302,1.51341,28200000.0
2007-04-30 17:54:00,1.51317,1.51321,1.51233,1.51263,78300000.0
2007-04-30 17:55:00,1.5126,1.51284,1.51213,1.51284,49000000.0
2007-04-30 17:56:00,1.51261,1.51268,1.51226,1.51226,32000000.0
2007-04-30 17:57:00,1.51229,1.51247,1.51157,1.51198,48500000.0
2007-04-30 17:58:00,1.51208,1.51212,1.51174,1.51186,37200000.0
2007-04-30 17:59:00,1.51135,1.51157,1.51119,1.51119,81800000.0
2007-04-30 18:00:00,1.51151,1.51151,1.51111,1.51147,42500000.0
2007-04-30 18:01:00,1.51162,1.51162,1.51097,1.51097,64000000.0
2007-04-30 18:02:00,1.51098,1.51128,1.51096,1.51121,39400000.0
2007-04-30 18:03:00,1.51105,1.5116,1.51101,1.5112,25700000.0
2007-04-30 18:04:00,1.51155,1.51177,1.51151,1.51151,39800000.0
2007-04-30 18:05:00,1.51169,1.5119,1.51167,1.51174,35400000.0
2007-04-30 18:06:00,1.51164,1.51175,1.51135,1.51141,60900000.0
2007-04-30 18:07:00,1.51161,1.51161,1.51139,1.5115,49900001.0
2007-04-30 18:08:00,1.51136,1.51161,1.51136,1.51139,50400000.0
2007-04-30 18:09:00,1.51163,1.51196,1.51156,1.5118,52200000.0
2007-04-30 18:10:00,1.51188,1.51211,1.51182,1.51197,22200000.0
2007-04-30 18:11:00,1.51215,1.51217,1.51187,1.51198,51800000.0
2007-04-30 18:12:00,1.51201,1.51217,1.51192,1.51217,30800000.0
2007-04-30 18:13:00,1.51224,1.51231,1.51186,1.512,50200000.0
2007-04-30 18:14:00,1.51149,1.51216,1.51149,1.51199,43700000.0
2007-04-30 18:15:00,1.51183,1.51221,1.51181,1.51221,48700000.0
2007-04-30 18:16:00,1.51232,1.51232,1.51191,1.51191,34000000.0
2007-04-30 18:17:00,1.512,1.5122,1.51187,1.51191,32600000.0
2007-04-30 18:18:00,1.51207,1.51232,1.51204,1.5122,30400000.0
2007-04-30 18:19:00,1.51227,1.51227,1.51193,1.51199,31000000.0
2007-04-30 18:20:00,1.5121,1.51238,1.51205,1.51214,32600000.0
2007-04-30 18:21:00,1.51209,1.51215,1.51195,1.51201,41400001.0
2007-04-30 18:22:00,1.51207,1.51218,1.51199,1.51199,28200000.0
2007-04-30 18:23:00,1.5121,1.51223,1.51202,1.51202,24200000.0
2007-04-30 18:24:00,1.5121,1.51224,1.51201,1.51218,58500000.0
2007-04-30 18:25:00,1.51224,1.51224,1.5119,1.51206,26400000.0
2007-04-30 18:26:00,1.5121,1.51214,1.51206,1.51206,30600000.0
2007-04-30 18:27:00,1.51209,1.51225,1.51192,1.51221,50600000.0
2007-04-30 18:28:00,1.5121,1.51236,1.51205,1.51224,56300001.0
2007-04-30 18:29:00,1.51229,1.51248,1.51225,1.51232,50100000.0
2007-04-30 18:30:00,1.51231,1.51231,1.51198,1.51198,28900000.0
2007-04-30 18:31:00,1.51208,1.51212,1.51189,1.51205,34100000.0
2007-04-30 18:32:00,1.51216,1.51219,1.51184,1.51209,29200000.0
2007-04-30 18:33:00,1.51219,1.51227,1.51194,1.512,49400000.0
2007-04-30 18:34:00,1.51213,1.51227,1.51188,1.51227,39200000.0
2007-04-30 18:35:00,1.51234,1.51234,1.51189,1.51233,44800000.0
2007-04-30 18:36:00,1.51238,1.51273,1.51238,1.51246,55900000.0
2007-04-30 18:37:00,1.51241,1.51248,1.5123,1.51236,33900000.0
2007-04-30 18:38:00,1.51211,1.51236,1.51199,1.51236,56000001.0
2007-04-30 18:39:00,1.51214,1.51247,1.51214,1.51226,29200000.0
2007-04-30 18:40:00,1.51212,1.51225,1.51204,1.51208,73500000.0
2007-04-30 18:41:00,1.51214,1.51231,1.51214,1.51231,34800000.0
2007-04-30 18:42:00,1.51225,1.51235,1.51204,1.51217,34600000.0
2007-04-30 18:43:00,1.51208,1.5125,1.51208,1.51222,43800001.0
2007-04-30 18:44:00,1.51225,1.51244,1.51211,1.51222,37200000.0
2007-04-30 18:45:00,1.5123,1.51232,1.51213,1.51216,28800000.0
2007-04-30 18:46:00,1.51229,1.5123,1.51218,1.5122,56000002.0
2007-04-30 18:47:00,1.51243,1.51248,1.5124,1.51244,20800000.0
2007-04-30 18:48:00,1.51243,1.51263,1.51233,1.51248,36200000.0
2007-04-30 18:49:00,1.51253,1.51261,1.51231,1.51244,72300000.0
2007-04-30 18:50:00,1.51251,1.51276,1.51247,1.51268,48500000.0
2007-04-30 18:51:00,1.51264,1.5127,1.51247,1.51251,39800000.0
2007-04-30 18:52:00,1.5124,1.51274,1.5124,1.51242,44200000.0
2007-04-30 18:53:00,1.51255,1.51287,1.51255,1.51274,23200000.0
2007-04-30 18:54:00,1.5128,1.5128,1.51238,1.51275,33000000.0
2007-04-30 18:55:00,1.51254,1.51274,1.51254,1.51267,28200000.0
2007-04-30 18:56:00,1.51244,1.51286,1.51237,1.51237,31400000.0
2007-04-30 18:57:00,1.51292,1.51323,1.51292,1.51323,35900000.0
2007-04-30 18:58:00,1.51324,1.51324,1.51296,1.51306,43400000.0
2007-04-30 18:59:00,1.51316,1.51319,1.51273,1.513,30400000.0
2007-04-30 19:00:00,1.51297,1.51312,1.51277,1.51294,33100000.0
2007-04-30 19:01:00,1.51311,1.51311,1.51275,1.51286,35800000.0
2007-04-30 19:02:00,1.51291,1.51311,1.51287,1.51311,28400000.0
2007-04-30 19:03:00,1.51302,1.51321,1.51285,1.51319,70300000.0
2007-04-30 19:04:00,1.51318,1.51331,1.51296,1.51316,49100000.0
2007-04-30 19:05:00,1.51325,1.51332,1.51306,1.51324,26000000.0
2007-04-30 19:06:00,1.51334,1.51342,1.51332,1.51342,35200000.0
2007-04-30 19:07:00,1.51336,1.51357,1.51333,1.5135,66800001.0
2007-04-30 19:08:00,1.51325,1.51352,1.51325,1.51325,41900000.0
2007-04-30 19:09:00,1.5133,1.51336,1.51319,1.51319,39800000.0
2007-04-30 19:10:00,1.51331,1.51333,1.51292,1.51292,52700000.0
2007-04-30 19:11:00,1.51319,1.51335,1.51302,1.51327,45900000.0
2007-04-30 19:12:00,1.51306,1.51337,1.51306,1.51331,26800000.0
2007-04-30 19:13:00,1.51325,1.51328,1.51312,1.51328,53200000.0
2007-04-30 19:14:00,1.51315,1.51332,1.51306,1.51329,42800000.0
2007-04-30 19:15:00,1.51295,1.51295,1.51249,1.51264,30600000.0
2007-04-30 19:16:00,1.51241,1.51275,1.51241,1.51269,31800000.0
2007-04-30 19:17:00,1.51284,1.51301,1.51272,1.51288,43300000.0
2007-04-30 19:18:00,1.51287,1.51287,1.51266,1.51287,54500000.0
2007-04-30 19:19:00,1.51307,1.51311,1.51262,1.51311,51400000.0
2007-04-30 19:20:00,1.51314,1.51324,1.51289,1.51314,33800000.0
2007-04-30 19:21:00,1.51302,1.51329,1.51302,1.51307,26600000.0
2007-04-30 19:22:00,1.51313,1.51323,1.51298,1.51317,50700000.0
2007-04-30 19:23:00,1.51297,1.51349,1.51278,1.51331,38400000.0
2007-04-30 19:24:00,1.51326,1.51327,1.51304,1.51315,56700001.0
2007-04-30 19:25:00,1.51314,1.51314,1.51287,1.51303,42100000.0
2007-04-30 19:26:00,1.51288,1.51333,1.51288,1.51307,50900000.0
2007-04-30 19:27:00,1.51301,1.51319,1.5127,1.51319,31600000.0
2007-04-30 19:28:00,1.51312,1.51327,1.51297,1.51312,32600000.0
2007-04-30 19:29:00,1.51307,1.51343,1.51285,1.51343,20800000.0
2007-04-30 19:30:00,1.51351,1.51359,1.51341,1.51341,49400000.0
2007-04-30 19:31:00,1.51331,1.51362,1.5132,1.51362,50200000.0
2007-04-30 19:32:00,1.51373,1.5138,1.51335,1.51358,37400000.0
2007-04-30 19:33:00,1.51366,1.51367,1.51342,1.51367,54600001.0
2007-04-30 19:34:00,1.51352,1.51357,1.51321,1.51353,45100000.0
2007-04-30 19:35:00,1.51363,1.51377,1.51335,1.51375,29000000.0
2007-04-30 19:36:00,1.51352,1.51381,1.5135,1.51372,25800000.0
2007-04-30 19:37:00,1.51387,1.51397,1.51351,1.51351,35400001.0
2007-04-30 19:38:00,1.51344,1.51377,1.51344,1.51351,46100000.0
2007-04-30 19:39:00,1.51347,1.51347,1.51314,1.51322,33400000.0
2007-04-30 19:40:00,1.51315,1.51333,1.51296,1.51315,35200000.0
2007-04-30 19:41:00,1.51312,1.51329,1.51301,1.51329,39600000.0
2007-04-30 19:42:00,1.51317,1.51341,1.51298,1.51341,35000000.0
2007-04-30 19:43:00,1.51338,1.51345,1.51301,1.51345,44800000.0
2007-04-30 19:44:00,1.51345,1.51366,1.51331,1.51366,44600000.0
2007-04-30 19:45:00,1.51355,1.51367,1.5135,1.51366,40700000.0
2007-04-30 19:46:00,1.51363,1.51379,1.51338,1.51338,59600000.0
2007-04-30 19:47:00,1.51373,1.51396,1.51366,1.51378,35200000.0
2007-04-30 19:48:00,1.51379,1.51379,1.51359,1.51366,45000000.0
2007-04-30 19:49:00,1.51359,1.51369,1.51354,1.51357,23200000.0
2007-04-30 19:50:00,1.51378,1.51378,1.5134,1.51357,47000000.0
2007-04-30 19:51:00,1.51337,1.51357,1.51332,1.51339,40000000.0
2007-04-30 19:52:00,1.51342,1.51361,1.51334,1.51346,24100000.0
2007-04-30 19:53:00,1.5135,1.51365,1.51325,1.51328,46300000.0
2007-04-30 19:54:00,1.51322,1.51328,1.5132,1.51323,35400000.0
2007-04-30 19:55:00,1.51314,1.51331,1.51314,1.51321,35600000.0
2007-04-30 19:56:00,1.51324,1.51337,1.51309,1.51326,19600000.0
2007-04-30 19:57:00,1.51328,1.51337,1.51316,1.51331,28400000.0
2007-04-30 19:58:00,1.51324,1.51334,1.51323,1.51323,32300000.0
2007-04-30 19:59:00,1.51336,1.51346,1.51333,1.51337,39700000.0
2007-04-30 20:00:00,1.51341,1.51362,1.51321,1.51321,43600000.0
2007-04-30 20:01:00,1.5135,1.5135,1.51317,1.51322,64500000.0
2007-04-30 20:02:00,1.5134,1.51383,1.51339,1.51383,35400000.0
2007-04-30 20:03:00,1.51396,1.51396,1.51367,1.51386,33100000.0
2007-04-30 20:04:00,1.51385,1.51385,1.51347,1.51364,72600002.0
2007-04-30 20:05:00,1.51377,1.51401,1.51377,1.51378,30800000.0
2007-04-30 20:06:00,1.51392,1.51405,1.51381,1.51387,42500000.0
2007-04-30 20:07:00,1.51372,1.51411,1.51356,1.51407,30200000.0
2007-04-30 20:08:00,1.51419,1.51419,1.51374,1.51384,35200000.0
2007-04-30 20:09:00,1.51395,1.51405,1.51395,1.51396,35600000.0
2007-04-30 20:10:00,1.51345,1.51395,1.51345,1.51395,55300000.0
2007-04-30 20:11:00,1.51405,1.51412,1.51389,1.51396,21900000.0
2007-04-30 20:12:00,1.51412,1.51422,1.51378,1.51413,60600001.0
2007-04-30 20:13:00,1.51409,1.51409,1.51389,1.51404,40900000.0
2007-04-30 20:14:00,1.51381,1.514,1.51326,1.51395,47100000.0
2007-04-30 20:15:00,1.51395,1.51409,1.51381,1.51408,41200000.0
2007-04-30 20:16:00,1.51401,1.51413,1.51386,1.51386,55100000.0
2007-04-30 20:17:00,1.51394,1.51394,1.51353,1.51377,47800001.0
2007-04-30 20:18:00,1.51395,1.51415,1.5138,1.51388,32700000.0
2007-04-30 20:19:00,1.51393,1.51393,1.5136,1.51379,52800000.0
2007-04-30 20:20:00,1.51392,1.51393,1.51349,1.51349,25600000.0
2007-04-30 20:21:00,1.51367,1.51386,1.51367,1.51385,36800000.0
2007-04-30 20:22:00,1.5138,1.5138,1.51357,1.51368,35200000.0
2007-04-30 20:23:00,1.51366,1.51378,1.51346,1.51366,56100000.0
2007-04-30 20:24:00,1.51383,1.51383,1.51363,1.51363,41600000.0
2007-04-30 20:25:00,1.51402,1.51402,1.51372,1.51375,62000000.0
2007-04-30 20:26:00,1.51357,1.51405,1.51357,1.51384,38400000.0
2007-04-30 20:27:00,1.51403,1.51414,1.51367,1.5139,48000000.0
2007-04-30 20:28:00,1.51422,1.51422,1.51392,1.51394,23400000.0
2007-04-30 20:29:00,1.51405,1.51405,1.51351,1.51391,55200001.0
2007-04-30 20:30:00,1.51402,1.51418,1.51392,1.51418,34800001.0
2007-04-30 20:31:00,1.5141,1.51415,1.51373,1.5141,45300000.0
2007-04-30 20:32:00,1.514,1.5143,1.51382,1.51418,50800000.0
2007-04-30 20:33:00,1.51426,1.51426,1.51393,1.51406,39800000.0
2007-04-30 20:34:00,1.51391,1.51404,1.51384,1.51399,45200000.0
2007-04-30 20:35:00,1.51345,1.51356,1.51329,1.51347,49100000.0
2007-04-30 20:36:00,1.51381,1.51402,1.51373,1.51381,44500000.0
2007-04-30 20:37:00,1.51385,1.51385,1.51341,1.51373,65100000.0
2007-04-30 20:38:00,1.51367,1.51382,1.51346,1.51362,42200000.0
2007-04-30 20:39:00,1.51335,1.5136,1.51313,1.51341,54800000.0
2007-04-30 20:40:00,1.51347,1.5137,1.51347,1.51355,54800000.0
2007-04-30 20:41:00,1.51357,1.51387,1.51342,1.51387,61200000.0
2007-04-30 20:42:00,1.51374,1.5139,1.5134,1.51388,33600000.0
2007-04-30 20:43:00,1.5139,1.51403,1.51367,1.51367,47000001.0
2007-04-30 20:44:00,1.51392,1.51392,1.51345,1.51382,33700000.0
2007-04-30 20:45:00,1.51368,1.51383,1.51357,1.51363,89300000.0
2007-04-30 20:46:00,1.51383,1.5139,1.51374,1.51377,41700000.0
2007-04-30 20:47:00,1.51335,1.51377,1.51316,1.51377,39800000.0
2007-04-30 20:48:00,1.51369,1.51396,1.51365,1.51366,43400000.0
2007-04-30 20:49:00,1.51372,1.51373,1.51357,1.51357,18000000.0
2007-04-30 20:50:00,1.51351,1.51361,1.5135,1.51355,37600000.0
2007-04-30 20:51:00,1.51348,1.51377,1.51348,1.51367,43600000.0
2007-04-30 20:52:00,1.51367,1.51403,1.51359,1.51394,37400000.0
2007-04-30 20:53:00,1.51401,1.51411,1.51389,1.51389,41200000.0
2007-04-30 20:54:00,1.51367,1.51403,1.51367,1.51389,30000000.0
2007-04-30 20:55:00,1.51389,1.51414,1.51382,1.5141,20000000.0
2007-04-30 20:56:00,1.51385,1.514,1.51382,1.514,25200000.0
2007-04-30 20:57:00,1.514,1.514,1.51373,1.51374,27800000.0
2007-04-30 20:58:00,1.5139,1.51409,1.51388,1.51404,68000000.0
2007-04-30 20:59:00,1.51386,1.51386,1.51371,1.51382,55800000.0
2007-04-30 21:00:00,1.51377,1.51399,1.51355,1.5138,31800000.0
2007-04-30 21:01:00,1.51377,1.51391,1.51324,1.51324,20000000.0
2007-04-30 21:02:00,1.51361,1.51384,1.51341,1.51376,50000000.0
2007-04-30 21:03:00,1.51335,1.51335,1.51312,1.51312,25800000.0
2007-04-30 21:04:00,1.51329,1.51336,1.51318,1.51336,23000000.0
2007-04-30 21:05:00,1.51348,1.51381,1.51339,1.51368,47100000.0
2007-04-30 21:06:00,1.51358,1.51363,1.51336,1.51363,21000000.0
2007-04-30 21:07:00,1.51369,1.51369,1.51344,1.51368,25800000.0
2007-04-30 21:08:00,1.5137,1.51382,1.51367,1.51372,35800000.0
2007-04-30 21:09:00,1.51391,1.51399,1.51364,1.51382,41100000.0
2007-04-30 21:10:00,1.5138,1.5138,1.51341,1.51351,45800000.0
2007-04-30 21:11:00,1.51354,1.51391,1.51347,1.5136,36200000.0
2007-04-30 21:12:00,1.51366,1.51384,1.51357,1.51357,48200000.0
2007-04-30 21:13:00,1.51349,1.51376,1.51347,1.51358,45200000.0
2007-04-30 21:14:00,1.51359,1.51385,1.51359,1.51368,44700000.0
2007-04-30 21:15:00,1.51355,1.51375,1.51355,1.51363,37200000.0
2007-04-30 21:16:00,1.51326,1.51367,1.51326,1.51367,36200000.0
2007-04-30 21:17:00,1.51373,1.51405,1.51357,1.51357,56200000.0
2007-04-30 21:18:00,1.51407,1.51407,1.51351,1.51382,46600000.0
2007-04-30 21:19:00,1.51388,1.51388,1.51368,1.51373,37700000.0
2007-04-30 21:20:00,1.51387,1.51393,1.51359,1.51359,35600000.0
2007-04-30 21:21:00,1.51348,1.51373,1.51348,1.51364,39300000.0
2007-04-30 21:22:00,1.51321,1.51399,1.51321,1.51398,27200000.0
2007-04-30 21:23:00,1.51407,1.51427,1.51383,1.51383,47500000.0
2007-04-30 21:24:00,1.51396,1.51409,1.51373,1.51374,42000000.0
2007-04-30 21:25:00,1.51358,1.51401,1.51355,1.51355,40300000.0
2007-04-30 21:26:00,1.51378,1.51387,1.5135,1.51353,38000000.0
2007-04-30 21:27:00,1.51348,1.51365,1.51312,1.51312,36100000.0
2007-04-30 21:28:00,1.51314,1.51361,1.51314,1.51361,35600000.0
2007-04-30 21:29:00,1.51364,1.51364,1.51355,1.51363,29400000.0
2007-04-30 21:30:00,1.51384,1.51395,1.51361,1.51382,42400001.0
2007-04-30 21:31:00,1.5139,1.51395,1.51374,1.5139,32600000.0
2007-04-30 21:32:00,1.51398,1.51398,1.51379,1.51384,35800000.0
2007-04-30 21:33:00,1.51387,1.51397,1.51367,1.51381,33400000.0
2007-04-30 21:34:00,1.51385,1.51392,1.51381,1.51389,28000000.0
2007-04-30 21:35:00,1.51389,1.51421,1.51363,1.51421,40600000.0
2007-04-30 21:36:00,1.51446,1.51446,1.51404,1.5144,29600000.0
2007-04-30 21:37:00,1.51445,1.51445,1.51433,1.51443,49600000.0
2007-04-30 21:38:00,1.5145,1.5145,1.51436,1.51447,41100000.0
2007-04-30 21:39:00,1.5143,1.51448,1.51424,1.51436,40900000.0
2007-04-30 21:40:00,1.51426,1.51452,1.51426,1.51433,20600000.0
2007-04-30 21:41:00,1.51415,1.51419,1.51382,1.51382,31800000.0
2007-04-30 21:42:00,1.51382,1.51391,1.51341,1.51341,29600000.0
2007-04-30 21:43:00,1.51366,1.51374,1.51346,1.51373,29600000.0
2007-04-30 21:44:00,1.51361,1.51377,1.51349,1.51358,29000000.0
2007-04-30 21:45:00,1.51357,1.51362,1.51351,1.51358,28600001.0
2007-04-30 21:46:00,1.51366,1.51379,1.51345,1.51354,47800000.0
2007-04-30 21:47:00,1.51345,1.51392,1.51345,1.51373,28600000.0
2007-04-30 21:48:00,1.51378,1.51378,1.5134,1.51348,53800000.0
2007-04-30 21:49:00,1.51356,1.51367,1.51349,1.51367,29000000.0
2007-04-30 21:50:00,1.51341,1.51341,1.51319,1.51334,39400000.0
2007-04-30 21:51:00,1.51343,1.51377,1.51343,1.51356,51300000.0
2007-04-30 21:52:00,1.51345,1.51365,1.51338,1.51355,45600000.0
2007-04-30 21:53:00,1.51349,1.51353,1.51321,1.51321,42800000.0
2007-04-30 21:54:00,1.51326,1.51356,1.51326,1.51349,62300000.0
2007-04-30 21:55:00,1.51339,1.51352,1.5133,1.51343,61600000.0
2007-04-30 21:56:00,1.51346,1.51394,1.51346,1.51394,34800000.0
2007-04-30 21:57:00,1.51381,1.51395,1.51347,1.51382,42000000.0
2007-04-30 21:58:00,1.51369,1.51373,1.51349,1.51354,40000000.0
2007-04-30 21:59:00,1.51386,1.51435,1.51374,1.51423,35200000.0
2007-04-30 22:00:00,1.51433,1.51436,1.5142,1.51425,51800000.0
2007-04-30 22:01:00,1.51401,1.51412,1.51387,1.51387,39200000.0
2007-04-30 22:02:00,1.51394,1.51401,1.51376,1.51388,44600000.0
2007-04-30 22:03:00,1.51412,1.5142,1.51392,1.5142,41900000.0
2007-04-30 22:04:00,1.51402,1.51417,1.5139,1.51403,31800000.0
2007-04-30 22:05:00,1.51417,1.51423,1.51404,1.51423,47200000.0
2007-04-30 22:06:00,1.51417,1.51417,1.51372,1.51406,33100000.0
2007-04-30 22:07:00,1.51393,1.51425,1.51387,1.51404,31000000.0
2007-04-30 22:08:00,1.51394,1.51428,1.51394,1.51408,33700000.0
2007-04-30 22:09:00,1.51393,1.51402,1.51369,1.51389,26200000.0
2007-04-30 22:10:00,1.51395,1.51413,1.51384,1.51409,56200001.0
2007-04-30 22:11:00,1.51411,1.51431,1.51401,1.51401,21300000.0
2007-04-30 22:12:00,1.51407,1.51417,1.51396,1.51396,29800000.0
2007-04-30 22:13:00,1.51396,1.51426,1.51396,1.51423,19400000.0
2007-04-30 22:14:00,1.51416,1.51443,1.5141,1.5141,49300000.0
2007-04-30 22:15:00,1.51425,1.51455,1.51425,1.51441,39800000.0
2007-04-30 22:16:00,1.51454,1.51462,1.51431,1.51431,60400000.0
2007-04-30 22:17:00,1.51458,1.51465,1.51439,1.5145,23400000.0
2007-04-30 22:18:00,1.51463,1.51463,1.51439,1.51441,34800000.0
2007-04-30 22:19:00,1.5145,1.51468,1.5145,1.51457,20800000.0
2007-04-30 22:20:00,1.5146,1.51466,1.51431,1.51466,66900000.0
2007-04-30 22:21:00,1.51435,1.51465,1.51423,1.51453,27800000.0
2007-04-30 22:22:00,1.5146,1.5146,1.51429,1.51454,46800000.0
2007-04-30 22:23:00,1.51465,1.51476,1.51442,1.51442,26800000.0
2007-04-30 22:24:00,1.51458,1.51467,1.51441,1.51465,28800000.0
2007-04-30 22:25:00,1.51461,1.51475,1.51424,1.51424,47400000.0
2007-04-30 22:26:00,1.51446,1.51468,1.51446,1.51467,31800000.0
2007-04-30 22:27:00,1.51452,1.51458,1.51411,1.51451,47000000.0
2007-04-30 22:28:00,1.51437,1.51461,1.51435,1.51454,47800001.0
2007-04-30 22:29:00,1.51461,1.5147,1.51446,1.5147,28000000.0
2007-04-30 22:30:00,1.51478,1.51478,1.51465,1.51467,34000000.0
2007-04-30 22:31:00,1.51476,1.51476,1.51397,1.5147,35200000.0
2007-04-30 22:32:00,1.51468,1.51494,1.51468,1.51476,58700000.0
2007-04-30 22:33:00,1.5146,1.51489,1.5146,1.51474,54400001.0
2007-04-30 22:34:00,1.51465,1.51469,1.51425,1.51436,41800000.0
2007-04-30 22:35:00,1.51435,1.51437,1.5142,1.5142,42400000.0
2007-04-30 22:36:00,1.51435,1.51444,1.51376,1.51376,35000000.0
2007-04-30 22:37:00,1.51426,1.51431,1.51407,1.51411,41000000.0
2007-04-30 22:38:00,1.514,1.5141,1.51379,1.51393,40800001.0
2007-04-30 22:39:00,1.51419,1.5143,1.51402,1.51414,41200000.0
2007-04-30 22:40:00,1.51432,1.5145,1.51413,1.51422,70200000.0
2007-04-30 22:41:00,1.5143,1.51448,1.51416,1.51437,37200000.0
2007-04-30 22:42:00,1.51451,1.51451,1.514,1.5141,38500000.0
2007-04-30 22:43:00,1.5142,1.51433,1.51413,1.51423,35700000.0
2007-04-30 22:44:00,1.51424,1.51438,1.51409,1.51438,30400000.0
2007-04-30 22:45:00,1.5144,1.51444,1.51431,1.51438,25400000.0
2007-04-30 22:46:00,1.51412,1.51428,1.51397,1.51413,30800000.0
2007-04-30 22:47:00,1.51422,1.51427,1.5139,1.51414,23800000.0
2007-04-30 22:48:00,1.51414,1.51452,1.51414,1.51446,29200000.0
2007-04-30 22:49:00,1.51429,1.51443,1.51389,1.51417,52700001.0
2007-04-30 22:50:00,1.51401,1.51422,1.51396,1.51421,58300001.0
2007-04-30 22:51:00,1.51414,1.5142,1.51404,1.5142,25400000.0
2007-04-30 22:52:00,1.51425,1.5143,1.51388,1.51402,33000000.0
2007-04-30 22:53:00,1.51395,1.5141,1.51347,1.51384,62700000.0
2007-04-30 22:54:00,1.51375,1.51388,1.51359,1.51359,37500000.0
2007-04-30 22:55:00,1.51379,1.51379,1.51355,1.51358,25800000.0
2007-04-30 22:56:00,1.51389,1.51394,1.51373,1.51394,23400000.0
2007-04-30 22:57:00,1.51395,1.51395,1.5136,1.5136,48600000.0
2007-04-30 22:58:00,1.51384,1.51388,1.51378,1.51388,23000000.0
2007-04-30 22:59:00,1.51395,1.51395,1.51373,1.51395,40000000.0
2007-04-30 23:00:00,1.5138,1.5138,1.51345,1.51345,36000000.0
2007-04-30 23:01:00,1.51365,1.51383,1.51348,1.51351,31400000.0
2007-04-30 23:02:00,1.51334,1.51369,1.51334,1.51369,32200000.0
2007-04-30 23:03:00,1.51383,1.51383,1.51346,1.51348,43600000.0
2007-04-30 23:04:00,1.51356,1.51366,1.51348,1.51363,27200000.0
2007-04-30 23:05:00,1.51354,1.51385,1.51354,1.51385,39500000.0
2007-04-30 23:06:00,1.51345,1.51345,1.51293,1.51319,26000000.0
2007-04-30 23:07:00,1.51366,1.51384,1.51366,1.51369,22400000.0
2007-04-30 23:08:00,1.51364,1.51364,1.51317,1.51323,48800001.0
2007-04-30 23:09:00,1.51315,1.51338,1.5131,1.51315,30600000.0
2007-04-30 23:10:00,1.51318,1.51336,1.51304,1.51336,45800000.0
2007-04-30 23:11:00,1.5133,1.5133,1.51308,1.51326,42900000.0
2007-04-30 23:12:00,1.51348,1.51351,1.51333,1.51346,36400000.0
2007-04-30 23:13:00,1.51278,1.5136,1.51278,1.51333,33200000.0
2007-04-30 23:14:00,1.51342,1.51355,1.51316,1.51324,27200000.0
2007-04-30 23:15:00,1.51342,1.51345,1.51277,1.51329,52200000.0
2007-04-30 23:16:00,1.51339,1.51339,1.51313,1.51323,35400000.0
2007-04-30 23:17:00,1.5133,1.51333,1.51318,1.51321,35800000.0
2007-04-30 23:18:00,1.51312,1.51319,1.5128,1.51303,50300000.0
2007-04-30 23:19:00,1.51318,1.51338,1.51313,1.51325,54000000.0
2007-04-30 23:20:00,1.51309,1.51317,1.51252,1.51299,25800000.0
2007-04-30 23:21:00,1.51337,1.51337,1.513,1.51302,42000000.0
2007-04-30 23:22:00,1.51285,1.51313,1.51268,1.51288,38800000.0
2007-04-30 23:23:00,1.51302,1.51345,1.51289,1.51345,40200000.0
2007-04-30 23:24:00,1.51293,1.51307,1.51277,1.51277,17200000.0
2007-04-30 23:25:00,1.51284,1.51288,1.51256,1.51256,44400001.0
2007-04-30 23:26:00,1.5127,1.51284,1.5125,1.51284,29600000.0
2007-04-30 23:27:00,1.51267,1.51277,1.51265,1.51265,42400000.0
2007-04-30 23:28:00,1.51266,1.5128,1.51243,1.51243,33200000.0
2007-04-30 23:29:00,1.51282,1.51318,1.51281,1.51293,47000000.0
2007-04-30 23:30:00,1.51295,1.51313,1.51284,1.51296,41100000.0
2007-04-30 23:31:00,1.51304,1.51329,1.5128,1.51329,36000000.0
2007-04-30 23:32:00,1.51323,1.51367,1.51323,1.51361,29600000.0
2007-04-30 23:33:00,1.5135,1.51361,1.51348,1.51348,23800000.0
2007-04-30 23:34:00,1.51339,1.51363,1.51336,1.5134,51800000.0
2007-04-30 23:35:00,1.51364,1.51366,1.51359,1.51359,45200000.0
2007-04-30 23:36:00,1.51357,1.51357,1.51337,1.51337,35800000.0
2007-04-30 23:37:00,1.5134,1.51358,1.5134,1.51344,29500000.0
2007-04-30 23:38:00,1.51347,1.51372,1.51345,1.51372,29600000.0
2007-04-30 23:39:00,1.51359,1.51363,1.51352,1.51356,44000000.0
2007-04-30 23:40:00,1.51348,1.51365,1.51319,1.51319,39500000.0
2007-04-30 23:41:00,1.51354,1.51354,1.51292,1.51292,53800000.0
2007-04-30 23:42:00,1.51353,1.5138,1.51337,1.5138,25200000.0
2007-04-30 23:43:00,1.51363,1.51363,1.51318,1.51343,35800000.0
2007-04-30 23:44:00,1.51339,1.51339,1.51302,1.51321,47800000.0
2007-04-30 23:45:00,1.51305,1.51343,1.51293,1.51322,66000000.0
2007-04-30 23:46:00,1.51301,1.51341,1.51274,1.51302,28100000.0
2007-04-30 23:47:00,1.51334,1.51346,1.51318,1.51343,53800000.0
2007-04-30 23:48:00,1.51357,1.51379,1.51347,1.51374,42600000.0
2007-04-30 23:49:00,1.51431,1.51431,1.51381,1.51399,45400001.0
2007-04-30 23:50:00,1.51388,1.51388,1.51346,1.5137,30600000.0
2007-04-30 23:51:00,1.51371,1.51374,1.51345,1.51361,39800000.0
2007-04-30 23:52:00,1.5136,1.51364,1.51329,1.51361,15600000.0
2007-04-30 23:53:00,1.51417,1.51433,1.514,1.51429,23000000.0
2007-04-30 23:54:00,1.51427,1.5143,1.51345,1.51345,53300000.0
2007-04-30 23:55:00,1.51392,1.51403,1.51386,1.51386,51800000.0
2007-04-30 23:56:00,1.514,1.514,1.5137,1.51382,25800000.0
2007-04-30 23:57:00,1.51388,1.51396,1.51382,1.51388,27600000.0
2007-04-30 23:58:00,1.51355,1.51364,1.51319,1.51357,37300000.0
2007-04-30 23:59:00,1.51369,1.51384,1.5134,1.5134,43200000.0
2007-05-01 00:00:00,1.51352,1.51363,1.51337,1.51352,42000000.0
2007-05-01 00:01:00,1.51359,1.51359,1.51332,1.51347,42400000.0
2007-05-01 00:02:00,1.51351,1.51365,1.51315,1.51362,36000000.0
2007-05-01 00:03:00,1.51366,1.5138,1.51357,1.51366,46200000.0
2007-05-01 00:04:00,1.51365,1.51379,1.51365,1.51373,18600000.0
2007-05-01 00:05:00,1.51373,1.51373,1.5135,1.5135,31000000.0
2007-05-01 00:06:00,1.51361,1.5138,1.51361,1.5138,52200000.0
2007-05-01 00:07:00,1.5133,1.51336,1.51302,1.51309,19200000.0
2007-05-01 00:08:00,1.51366,1.51368,1.51345,1.51361,48600000.0
2007-05-01 00:09:00,1.51346,1.51373,1.5134,1.5136,54200000.0
2007-05-01 00:10:00,1.51363,1.51364,1.51347,1.51353,30200000.0
2007-05-01 00:11:00,1.51327,1.51344,1.51313,1.51336,39400001.0
2007-05-01 00:12:00,1.51371,1.51371,1.51341,1.51342,26000000.0
2007-05-01 00:13:00,1.51359,1.51359,1.51293,1.51326,42400000.0
2007-05-01 00:14:00,1.51336,1.51371,1.51323,1.51371,49200000.0
2007-05-01 00:15:00,1.5137,1.51395,1.5137,1.5138,23200000.0
2007-05-01 00:16:00,1.51386,1.51386,1.51359,1.51363,40200000.0
2007-05-01 00:17:00,1.51359,1.51384,1.51359,1.51384,25800000.0
2007-05-01 00:18:00,1.51392,1.51407,1.51379,1.51379,31400000.0
2007-05-01 00:19:00,1.51372,1.51372,1.51352,1.51372,25600000.0
2007-05-01 00:20:00,1.51373,1.51373,1.51327,1.51327,36100000.0
2007-05-01 00:21:00,1.51359,1.51374,1.51351,1.51368,38000000.0
2007-05-01 00:22:00,1.51356,1.51373,1.51356,1.51371,20600000.0
2007-05-01 00:23:00,1.51366,1.51378,1.51321,1.51361,50100000.0
2007-05-01 00:24:00,1.51366,1.51367,1.5133,1.51367,39400001.0
2007-05-01 00:25:00,1.5134,1.51365,1.51331,1.51344,51000000.0
2007-05-01 00:26:00,1.51343,1.51348,1.51328,1.5134,27300000.0
2007-05-01 00:27:00,1.51343,1.51343,1.5133,1.51335,45600000.0
2007-05-01 00:28:00,1.51351,1.51359,1.51329,1.51342,52600000.0
2007-05-01 00:29:00,1.51339,1.51349,1.51327,1.51334,31800000.0
2007-05-01 00:30:00,1.51314,1.51355,1.51314,1.51346,44700000.0
2007-05-01 00:31:00,1.51356,1.5137,1.51356,1.51367,57100001.0
2007-05-01 00:32:00,1.51358,1.51386,1.51354,1.51364,30200000.0
2007-05-01 00:33:00,1.51409,1.51412,1.51387,1.51402,23000000.0
2007-05-01 00:34:00,1.5139,1.51398,1.51371,1.51371,28000000.0
2007-05-01 00:35:00,1.51416,1.51416,1.51398,1.51415,41800000.0
2007-05-01 00:36:00,1.51416,1.51416,1.514,1.51415,31300000.0
2007-05-01 00:37:00,1.51427,1.51427,1.51412,1.51412,37800000.0
2007-05-01 00:38:00,1.51398,1.51412,1.51395,1.51401,30400000.0
2007-05-01 00:39:00,1.51416,1.51454,1.51414,1.51443,47400000.0
2007-05-01 00:40:00,1.51448,1.51457,1.51438,1.51445,36300000.0
2007-05-01 00:41:00,1.5144,1.5144,1.51405,1.51425,36500000.0
2007-05-01 00:42:00,1.51414,1.51426,1.51412,1.51422,23200000.0
2007-05-01 00:43:00,1.51408,1.51441,1.51385,1.51439,40400000.0
2007-05-01 00:44:00,1.51438,1.51443,1.51426,1.51437,49200001.0
2007-05-01 00:45:00,1.51437,1.51437,1.51417,1.51425,44000000.0
2007-05-01 00:46:00,1.51444,1.51451,1.51427,1.51443,40200000.0
2007-05-01 00:47:00,1.5143,1.51445,1.51424,1.51433,49000000.0
2007-05-01 00:48:00,1.51402,1.51439,1.51402,1.51411,36400000.0
2007-05-01 00:49:00,1.51416,1.51419,1.51388,1.51411,45000000.0
2007-05-01 00:50:00,1.51412,1.51434,1.51411,1.51424,30800000.0
2007-05-01 00:51:00,1.51419,1.51429,1.51411,1.51425,49200000.0
2007-05-01 00:52:00,1.5144,1.51459,1.51431,1.51446,37600000.0
2007-05-01 00:53:00,1.51431,1.51455,1.51431,1.51449,37200000.0
2007-05-01 00:54:00,1.51425,1.51464,1.51425,1.51451,37400000.0
2007-05-01 00:55:00,1.51398,1.51445,1.51398,1.51428,35300000.0
2007-05-01 00:56:00,1.51444,1.51444,1.51406,1.51406,29600000.0
2007-05-01 00:57:00,1.51408,1.51419,1.51393,1.51393,33800000.0
2007-05-01 00:58:00,1.51426,1.5144,1.51416,1.5143,33200000.0
2007-05-01 00:59:00,1.51435,1.51435,1.51411,1.5143,25000000.0
2007-05-01 01:00:00,1.51426,1.51438,1.51412,1.51423,33000000.0
2007-05-01 01:01:00,1.5143,1.51441,1.51419,1.51423,32300000.0
2007-05-01 01:02:00,1.51434,1.51434,1.51351,1.51351,54200000.0
2007-05-01 01:03:00,1.51398,1.51409,1.51373,1.51386,39200000.0
2007-05-01 01:04:00,1.51386,1.51413,1.51386,1.51405,50700000.0
2007-05-01 01:05:00,1.51428,1.51442,1.51422,1.51438,30000000.0
2007-05-01 01:06:00,1.51447,1.51449,1.51425,1.51449,35800000.0
2007-05-01 01:07:00,1.51447,1.51453,1.51421,1.51426,30000000.0
2007-05-01 01:08:00,1.51438,1.51443,1.514,1.514,17000000.0
2007-05-01 01:09:00,1.51435,1.51435,1.5141,1.51431,25600000.0
2007-05-01 01:10:00,1.51421,1.51427,1.51387,1.51408,37400000.0
2007-05-01 01:11:00,1.51403,1.51422,1.51403,1.51422,25800000.0
2007-05-01 01:12:00,1.51408,1.51429,1.51384,1.51413,23400000.0
2007-05-01 01:13:00,1.51435,1.51446,1.5141,1.51446,43400000.0
2007-05-01 01:14:00,1.51436,1.51451,1.51425,1.51448,22400000.0
2007-05-01 01:15:00,1.5145,1.51458,1.51423,1.51454,28000000.0
2007-05-01 01:16:00,1.51448,1.5146,1.51436,1.51446,39600000.0
2007-05-01 01:17:00,1.51452,1.51454,1.51434,1.51442,26000000.0
2007-05-01 01:18:00,1.5145,1.5146,1.51421,1.51452,43900000.0
2007-05-01 01:19:00,1.51436,1.51446,1.51424,1.51424,46300000.0
2007-05-01 01:20:00,1.51425,1.51433,1.51372,1.51433,24400000.0
2007-05-01 01:21:00,1.51418,1.5145,1.51418,1.5143,33800000.0
2007-05-01 01:22:00,1.51433,1.51439,1.51411,1.51429,61400001.0
2007-05-01 01:23:00,1.51417,1.51425,1.5139,1.5139,32800000.0
2007-05-01 01:24:00,1.51427,1.51436,1.51413,1.51425,31000000.0
2007-05-01 01:25:00,1.51416,1.51429,1.51389,1.51416,56000000.0
2007-05-01 01:26:00,1.51406,1.51429,1.51404,1.51419,32800000.0
2007-05-01 01:27:00,1.51419,1.51427,1.51404,1.51427,30400000.0
2007-05-01 01:28:00,1.51414,1.51429,1.51389,1.51422,44200000.0
2007-05-01 01:29:00,1.51435,1.51436,1.51426,1.51428,40000000.0
2007-05-01 01:30:00,1.51443,1.51454,1.51406,1.51443,34200000.0
2007-05-01 01:31:00,1.51437,1.51458,1.51436,1.51448,25400000.0
2007-05-01 01:32:00,1.51433,1.51441,1.51414,1.51423,37100000.0
2007-05-01 01:33:00,1.51428,1.51434,1.51415,1.51434,29200000.0
2007-05-01 01:34:00,1.5143,1.51435,1.51387,1.51425,32800000.0
2007-05-01 01:35:00,1.51423,1.51435,1.51397,1.51397,42400000.0
2007-05-01 01:36:00,1.51422,1.51443,1.51422,1.51425,32600000.0
2007-05-01 01:37:00,1.51431,1.5144,1.51402,1.51435,37100001.0
2007-05-01 01:38:00,1.51446,1.51446,1.51418,1.51418,26400000.0
2007-05-01 01:39:00,1.51423,1.51437,1.51391,1.5143,55100000.0
2007-05-01 01:40:00,1.51426,1.51439,1.51424,1.51433,38000000.0
2007-05-01 01:41:00,1.51433,1.51455,1.51429,1.51447,57400000.0
2007-05-01 01:42:00,1.51457,1.51467,1.51437,1.51457,37600000.0
2007-05-01 01:44:00,1.51457,1.51457,1.51425,1.51452,26400000.0
2007-05-01 01:45:00,1.51434,1.51471,1.51434,1.51458,44400000.0
2007-05-01 01:46:00,1.51451,1.5146,1.51425,1.5143,21200000.0
2007-05-01 01:47:00,1.51419,1.51433,1.51397,1.51397,29000000.0
2007-05-01 01:48:00,1.51394,1.51401,1.51359,1.51359,45900000.0
2007-05-01 01:49:00,1.51398,1.51412,1.51339,1.51383,28000000.0
2007-05-01 01:50:00,1.51379,1.51398,1.51345,1.51391,33200000.0
2007-05-01 01:51:00,1.51399,1.51399,1.51384,1.51386,35200000.0
2007-05-01 01:52:00,1.51412,1.51423,1.51397,1.51397,25800000.0
2007-05-01 01:53:00,1.51412,1.51412,1.51399,1.514,56800000.0
2007-05-01 01:54:00,1.51402,1.5141,1.51385,1.51385,33800000.0
2007-05-01 01:55:00,1.51386,1.51401,1.51376,1.51376,30000000.0
2007-05-01 01:56:00,1.51395,1.51429,1.51395,1.51403,49400000.0
2007-05-01 01:57:00,1.51405,1.51418,1.51398,1.51408,36400000.0
2007-05-01 01:58:00,1.51392,1.51398,1.51352,1.51371,32800000.0
2007-05-01 01:59:00,1.51407,1.51417,1.51404,1.51417,36500000.0
2007-05-01 02:00:00,1.51407,1.51422,1.51387,1.51397,32600000.0
2007-05-01 02:01:00,1.51376,1.51376,1.51356,1.51363,60100000.0
2007-05-01 02:02:00,1.51358,1.51403,1.51358,1.51391,112400001.0
2007-05-01 02:03:00,1.51403,1.51416,1.51398,1.51413,82600000.0
2007-05-01 02:04:00,1.51403,1.51416,1.514,1.514,61200000.0
2007-05-01 02:05:00,1.514,1.514,1.51393,1.51398,87400001.0
2007-05-01 02:06:00,1.51411,1.51411,1.51363,1.51395,97800000.0
2007-05-01 02:07:00,1.5139,1.51398,1.51357,1.51386,199600000.0
2007-05-01 02:08:00,1.51374,1.51381,1.51369,1.51381,36800000.0
2007-05-01 02:09:00,1.51371,1.51395,1.5135,1.51384,188400000.0
2007-05-01 02:10:00,1.51353,1.51387,1.51353,1.51363,136300000.0
2007-05-01 02:11:00,1.51364,1.51375,1.51364,1.51375,48000000.0
2007-05-01 02:12:00,1.51377,1.51385,1.51374,1.51385,53200000.0
2007-05-01 02:13:00,1.51384,1.51389,1.51377,1.51377,47000000.0
2007-05-01 02:14:00,1.51373,1.51373,1.51343,1.51359,162000001.0
2007-05-01 02:15:00,1.51357,1.51357,1.5133,1.51338,226300000.0
2007-05-01 02:16:00,1.51363,1.51372,1.51346,1.51365,52800000.0
2007-05-01 02:17:00,1.51344,1.51395,1.51325,1.51353,214100000.0
2007-05-01 02:18:00,1.51373,1.51412,1.51342,1.51394,51900000.0
2007-05-01 02:19:00,1.51371,1.51403,1.51358,1.51358,44400000.0
2007-05-01 02:20:00,1.51412,1.51424,1.51397,1.51416,76100000.0
2007-05-01 02:21:00,1.51398,1.51426,1.51384,1.51426,60000000.0
2007-05-01 02:22:00,1.51406,1.51412,1.51405,1.5141,23400000.0
2007-05-01 02:23:00,1.51436,1.51451,1.51425,1.51425,42100000.0
2007-05-01 02:24:00,1.51418,1.51437,1.51409,1.51422,34000000.0
2007-05-01 02:25:00,1.51411,1.51427,1.51398,1.51409,96900000.0
2007-05-01 02:26:00,1.51392,1.51428,1.51378,1.51428,83400000.0
2007-05-01 02:27:00,1.51431,1.51431,1.51407,1.51414,55400000.0
2007-05-01 02:28:00,1.51418,1.51422,1.51407,1.51407,30000000.0
2007-05-01 02:29:00,1.51427,1.51427,1.51399,1.51422,46800000.0
2007-05-01 02:30:00,1.51432,1.51432,1.5141,1.51423,31600000.0
2007-05-01 02:31:00,1.51409,1.51419,1.51399,1.51402,65000000.0
2007-05-01 02:32:00,1.51422,1.51431,1.51406,1.51426,35000000.0
2007-05-01 02:33:00,1.51405,1.51409,1.51392,1.51402,232000000.0
2007-05-01 02:34:00,1.51443,1.51443,1.51423,1.5144,48400000.0
2007-05-01 02:35:00,1.51432,1.51433,1.51378,1.51404,115000001.0
2007-05-01 02:36:00,1.51436,1.51451,1.51428,1.51437,26000000.0
2007-05-01 02:37:00,1.51405,1.51412,1.51402,1.51402,112700002.0
2007-05-01 02:38:00,1.51412,1.51415,1.51402,1.51409,65700001.0
2007-05-01 02:39:00,1.51415,1.51415,1.51402,1.5141,45200000.0
2007-05-01 02:40:00,1.51417,1.51429,1.51412,1.51417,41600000.0
2007-05-01 02:41:00,1.51417,1.51432,1.51415,1.51415,35300000.0
2007-05-01 02:42:00,1.51422,1.51422,1.51412,1.51412,32600000.0
2007-05-01 02:43:00,1.51409,1.51422,1.51401,1.51422,42900000.0
2007-05-01 02:44:00,1.51435,1.51446,1.51422,1.51441,27000000.0
2007-05-01 02:45:00,1.51389,1.51409,1.51383,1.51394,44400000.0
2007-05-01 02:46:00,1.51398,1.51405,1.51383,1.51388,138300000.0
2007-05-01 02:47:00,1.51415,1.51432,1.51374,1.51415,237600001.0
2007-05-01 02:48:00,1.51418,1.51418,1.51392,1.514,117700001.0
2007-05-01 02:49:00,1.51382,1.51405,1.51358,1.51365,61600000.0
2007-05-01 02:50:00,1.51395,1.51425,1.51368,1.51425,96900000.0
2007-05-01 02:51:00,1.51384,1.51398,1.51368,1.51386,60400000.0
2007-05-01 02:52:00,1.51417,1.51432,1.51407,1.51426,32800000.0
2007-05-01 02:53:00,1.51412,1.51412,1.51363,1.51382,49800000.0
2007-05-01 02:54:00,1.51388,1.5139,1.5133,1.5133,70700000.0
2007-05-01 02:55:00,1.51402,1.51491,1.51368,1.51382,33000000.0
2007-05-01 02:56:00,1.51357,1.51367,1.51354,1.51357,49800000.0
2007-05-01 02:57:00,1.51369,1.51369,1.51358,1.51369,42200000.0
2007-05-01 02:58:00,1.51374,1.51393,1.51374,1.51378,61600000.0
2007-05-01 02:59:00,1.51369,1.5139,1.51369,1.51389,75000001.0
2007-05-01 03:00:00,1.51391,1.51408,1.51373,1.51373,116200000.0
2007-05-01 03:01:00,1.51374,1.51374,1.51362,1.51364,51500000.0
2007-05-01 03:02:00,1.51376,1.51382,1.51367,1.51381,39400000.0
2007-05-01 03:03:00,1.51387,1.51396,1.51383,1.51396,58200000.0
2007-05-01 03:04:00,1.51403,1.51441,1.51393,1.51406,65000000.0
2007-05-01 03:05:00,1.51397,1.51408,1.51395,1.51401,59900000.0
2007-05-01 03:06:00,1.51389,1.51397,1.51382,1.51388,41500000.0
2007-05-01 03:07:00,1.51384,1.51426,1.51356,1.51409,104500000.0
2007-05-01 03:08:00,1.5141,1.51423,1.51369,1.51369,52000000.0
2007-05-01 03:09:00,1.51388,1.51404,1.51356,1.51402,52700000.0
2007-05-01 03:10:00,1.51357,1.514,1.51357,1.514,30300000.0
2007-05-01 03:11:00,1.51363,1.51372,1.51363,1.51372,25800000.0
2007-05-01 03:12:00,1.51403,1.51416,1.51374,1.51396,33500000.0
2007-05-01 03:13:00,1.51369,1.51411,1.51364,1.51389,31400000.0
2007-05-01 03:14:00,1.5138,1.51406,1.51356,1.51383,41600000.0
2007-05-01 03:15:00,1.51341,1.51383,1.51341,1.51355,24400000.0
2007-05-01 03:16:00,1.5132,1.51347,1.51297,1.51346,46400001.0
2007-05-01 03:17:00,1.5134,1.5134,1.51283,1.5134,44800000.0
2007-05-01 03:18:00,1.51343,1.5135,1.51315,1.5135,25600000.0
2007-05-01 03:19:00,1.5134,1.51354,1.51311,1.51354,32600000.0
2007-05-01 03:20:00,1.51304,1.5137,1.51304,1.5137,39400000.0
2007-05-01 03:21:00,1.51349,1.51349,1.51338,1.51339,37600000.0
2007-05-01 03:22:00,1.51327,1.5133,1.51318,1.51322,56900000.0
2007-05-01 03:23:00,1.51337,1.51354,1.51327,1.51351,63000000.0
2007-05-01 03:24:00,1.51347,1.51355,1.51343,1.51354,45000000.0
2007-05-01 03:25:00,1.51398,1.51398,1.51364,1.51372,30400000.0
2007-05-01 03:26:00,1.51364,1.51401,1.51364,1.51399,184100000.0
2007-05-01 03:27:00,1.51417,1.51427,1.51408,1.51427,92100000.0
2007-05-01 03:28:00,1.51426,1.51426,1.51405,1.5142,58800000.0
2007-05-01 03:29:00,1.51426,1.51444,1.51426,1.51444,49200000.0
2007-05-01 03:30:00,1.51447,1.51465,1.51437,1.51465,74600000.0
2007-05-01 03:31:00,1.5146,1.51492,1.51456,1.5149,28200000.0
2007-05-01 03:32:00,1.51476,1.51488,1.51449,1.51449,26000000.0
2007-05-01 03:33:00,1.51433,1.51442,1.51433,1.51437,27600000.0
2007-05-01 03:34:00,1.51455,1.51478,1.51438,1.51439,41000000.0
2007-05-01 03:35:00,1.51448,1.51468,1.51414,1.51441,67900000.0
2007-05-01 03:36:00,1.51454,1.51484,1.51438,1.51468,58800000.0
2007-05-01 03:37:00,1.51468,1.5148,1.51441,1.51458,40200000.0
2007-05-01 03:38:00,1.51462,1.51482,1.51446,1.51482,33000000.0
2007-05-01 03:39:00,1.51448,1.51451,1.51438,1.51442,69900000.0
2007-05-01 03:40:00,1.51431,1.51497,1.51431,1.51468,143500001.0
2007-05-01 03:41:00,1.51442,1.51444,1.51422,1.51422,85100000.0
2007-05-01 03:42:00,1.51409,1.51417,1.51396,1.51399,61800000.0
2007-05-01 03:43:00,1.51367,1.51374,1.5136,1.51374,27000000.0
2007-05-01 03:44:00,1.51363,1.51388,1.51363,1.51371,27000000.0
2007-05-01 03:45:00,1.51372,1.51388,1.51371,1.51388,40000000.0
2007-05-01 03:46:00,1.51354,1.51365,1.5134,1.5134,27000000.0
2007-05-01 03:47:00,1.51342,1.51342,1.51304,1.51304,34200000.0
2007-05-01 03:48:00,1.5133,1.51344,1.51309,1.51344,40200000.0
2007-05-01 03:49:00,1.51314,1.51314,1.51268,1.51274,43400001.0
2007-05-01 03:50:00,1.51308,1.51324,1.51292,1.51294,89800000.0
2007-05-01 03:51:00,1.5131,1.51331,1.5131,1.51314,39600000.0
2007-05-01 03:52:00,1.51314,1.51314,1.51267,1.51286,77600000.0
2007-05-01 03:53:00,1.5129,1.5131,1.51282,1.51302,58200000.0
2007-05-01 03:54:00,1.51307,1.51353,1.51307,1.51321,35200000.0
2007-05-01 03:55:00,1.5133,1.51341,1.51316,1.51321,149200000.0
2007-05-01 03:56:00,1.51321,1.51337,1.51314,1.51317,220600000.0
2007-05-01 03:57:00,1.51314,1.51327,1.51311,1.51319,149600000.0
2007-05-01 03:58:00,1.51312,1.5139,1.51292,1.51311,203300000.0
2007-05-01 03:59:00,1.51343,1.51381,1.51343,1.51364,144200000.0
2007-05-01 04:00:00,1.51375,1.51391,1.51361,1.51362,81100000.0
2007-05-01 04:01:00,1.51355,1.51382,1.51343,1.51364,166400000.0
2007-05-01 04:02:00,1.51354,1.51354,1.51313,1.51314,111700000.0
2007-05-01 04:03:00,1.51317,1.51317,1.5129,1.51311,64900000.0
2007-05-01 04:04:00,1.51296,1.51308,1.51278,1.51284,117400000.0
2007-05-01 04:05:00,1.51278,1.51363,1.51278,1.51331,192100000.0
2007-05-01 04:06:00,1.51256,1.51301,1.51254,1.51268,126400001.0
2007-05-01 04:07:00,1.51277,1.51294,1.51263,1.51266,125600000.0
2007-05-01 04:08:00,1.51269,1.51301,1.51268,1.51294,38400000.0
2007-05-01 04:09:00,1.51294,1.51304,1.51272,1.51292,36200000.0
2007-05-01 04:10:00,1.51286,1.51308,1.51256,1.51264,107400000.0
2007-05-01 04:11:00,1.5127,1.51297,1.51243,1.51248,44500000.0
2007-05-01 04:12:00,1.51231,1.51248,1.51231,1.51242,62300000.0
2007-05-01 04:13:00,1.51228,1.5125,1.51221,1.5123,44300000.0
2007-05-01 04:14:00,1.51233,1.51239,1.51229,1.51237,84800000.0
2007-05-01 04:15:00,1.51239,1.51263,1.51231,1.5125,96600001.0
2007-05-01 04:16:00,1.51242,1.51246,1.51204,1.51208,77200000.0
2007-05-01 04:17:00,1.51212,1.51221,1.51204,1.51212,55700000.0
2007-05-01 04:18:00,1.51202,1.51212,1.51183,1.51183,135700001.0
2007-05-01 04:19:00,1.51173,1.5118,1.5117,1.51178,79900000.0
2007-05-01 04:20:00,1.51186,1.51205,1.5118,1.51187,224600001.0
2007-05-01 04:21:00,1.51178,1.51178,1.51165,1.51167,47200000.0
2007-05-01 04:22:00,1.51178,1.51215,1.51167,1.51201,47600000.0
2007-05-01 04:23:00,1.51151,1.51156,1.5115,1.51154,45000000.0
2007-05-01 04:24:00,1.51158,1.51165,1.51154,1.51157,168800001.0
2007-05-01 04:25:00,1.51141,1.51201,1.51136,1.51175,192400000.0
2007-05-01 04:26:00,1.51117,1.51146,1.51117,1.51119,108000000.0
2007-05-01 04:27:00,1.51158,1.51164,1.51145,1.51149,39800000.0
2007-05-01 04:28:00,1.51157,1.51167,1.51156,1.51157,69000000.0
2007-05-01 04:29:00,1.5115,1.51193,1.5115,1.51186,73900000.0
2007-05-01 04:30:00,1.51145,1.51186,1.5114,1.51185,83600000.0
2007-05-01 04:31:00,1.51176,1.51191,1.51158,1.51187,42300000.0
2007-05-01 04:32:00,1.51201,1.51201,1.51191,1.51201,37200001.0
2007-05-01 04:33:00,1.51207,1.51207,1.5119,1.51197,48400000.0
2007-05-01 04:34:00,1.51196,1.512,1.51186,1.51186,31400000.0
2007-05-01 04:35:00,1.51172,1.51201,1.51172,1.51179,76700000.0
2007-05-01 04:36:00,1.51206,1.51214,1.51136,1.51199,133800000.0
2007-05-01 04:37:00,1.51196,1.51224,1.51176,1.51193,108200000.0
2007-05-01 04:38:00,1.51194,1.51198,1.51185,1.51196,36100000.0
2007-05-01 04:39:00,1.51182,1.51197,1.51182,1.51185,60000000.0
2007-05-01 04:40:00,1.51192,1.51224,1.51192,1.51224,41200000.0
2007-05-01 04:41:00,1.51213,1.51237,1.51213,1.51237,47000000.0
2007-05-01 04:42:00,1.51215,1.51224,1.51204,1.51222,69400000.0
2007-05-01 04:43:00,1.51213,1.51213,1.51195,1.51195,40800000.0
2007-05-01 04:44:00,1.51193,1.51238,1.51192,1.51233,34400000.0
2007-05-01 04:45:00,1.51217,1.51218,1.51173,1.51175,39000001.0
2007-05-01 04:46:00,1.51174,1.51203,1.51174,1.51196,61000001.0
2007-05-01 04:47:00,1.51199,1.51238,1.51199,1.51238,108300001.0
2007-05-01 04:48:00,1.51204,1.5123,1.51204,1.51211,46600000.0
2007-05-01 04:49:00,1.51203,1.51213,1.51173,1.51173,97100000.0
2007-05-01 04:50:00,1.5121,1.51218,1.51202,1.51214,43300000.0
2007-05-01 04:51:00,1.51184,1.51184,1.51184,1.51184,23400000.0
2007-05-01 04:52:00,1.51187,1.51249,1.51187,1.51211,39200000.0
2007-05-01 04:53:00,1.51204,1.51219,1.5119,1.51203,51800000.0
2007-05-01 04:54:00,1.51181,1.51201,1.51179,1.51179,41600000.0
2007-05-01 04:55:00,1.5121,1.51224,1.51176,1.51224,30000000.0
2007-05-01 04:56:00,1.51215,1.51233,1.51209,1.51212,32500000.0
2007-05-01 04:57:00,1.51197,1.51244,1.51191,1.51207,41000000.0
2007-05-01 04:58:00,1.512,1.51242,1.512,1.5123,47800000.0
2007-05-01 04:59:00,1.51179,1.51211,1.51159,1.5118,100300000.0
2007-05-01 05:00:00,1.51251,1.51251,1.51235,1.51248,44400000.0
2007-05-01 05:01:00,1.51237,1.51261,1.51236,1.51261,30600000.0
2007-05-01 05:02:00,1.51252,1.51266,1.51235,1.5126,52300000.0
2007-05-01 05:03:00,1.51241,1.51264,1.51234,1.5124,165300000.0
2007-05-01 05:04:00,1.51238,1.51244,1.51231,1.51244,236000000.0
2007-05-01 05:05:00,1.51256,1.51256,1.51236,1.5124,217700000.0
2007-05-01 05:06:00,1.51241,1.51256,1.51237,1.51245,193800000.0
2007-05-01 05:07:00,1.51232,1.51264,1.51232,1.51236,317400002.0
2007-05-01 05:08:00,1.51266,1.51281,1.51253,1.51253,294300000.0
2007-05-01 05:09:00,1.51241,1.51276,1.51241,1.5127,248500003.0
2007-05-01 05:10:00,1.51271,1.51282,1.51263,1.51281,224900000.0
2007-05-01 05:11:00,1.51274,1.51284,1.51264,1.51269,108600000.0
2007-05-01 05:12:00,1.51272,1.51284,1.5127,1.51273,126900000.0
2007-05-01 05:13:00,1.51281,1.51302,1.51281,1.51282,156800000.0
2007-05-01 05:14:00,1.51282,1.51298,1.51282,1.5129,243400001.0
2007-05-01 05:15:00,1.51299,1.51318,1.51299,1.51312,200000000.0
2007-05-01 05:16:00,1.51329,1.51351,1.51322,1.51337,206700001.0
2007-05-01 05:17:00,1.51351,1.51372,1.5134,1.5137,148300000.0
2007-05-01 05:18:00,1.51378,1.51396,1.51364,1.51376,239500001.0
2007-05-01 05:19:00,1.51325,1.51356,1.5131,1.5131,286600000.0
2007-05-01 05:20:00,1.51317,1.51342,1.51315,1.5134,253900000.0
2007-05-01 05:21:00,1.51332,1.51377,1.51323,1.51343,308200000.0
2007-05-01 05:22:00,1.51349,1.51362,1.51346,1.51354,237900001.0
2007-05-01 05:23:00,1.51351,1.51366,1.51351,1.51354,117200000.0
2007-05-01 05:24:00,1.51353,1.51355,1.51342,1.51355,215600000.0
2007-05-01 05:25:00,1.51364,1.51387,1.5135,1.51355,244500001.0
2007-05-01 05:26:00,1.51354,1.51358,1.51342,1.51355,122800000.0
2007-05-01 05:27:00,1.51382,1.5139,1.51357,1.51386,216400001.0
2007-05-01 05:28:00,1.51384,1.51384,1.51341,1.51352,207800000.0
2007-05-01 05:29:00,1.51367,1.51382,1.51347,1.51368,291800002.0
2007-05-01 05:30:00,1.51373,1.51393,1.51363,1.51365,189800000.0
2007-05-01 05:31:00,1.51366,1.51396,1.51362,1.51374,68600000.0
2007-05-01 05:32:00,1.5139,1.51419,1.51374,1.51374,155000000.0
2007-05-01 05:33:00,1.51366,1.51383,1.51362,1.51374,188400000.0
2007-05-01 05:34:00,1.51366,1.51402,1.51354,1.51368,210500000.0
2007-05-01 05:35:00,1.51389,1.51396,1.51381,1.51391,29200000.0
2007-05-01 05:36:00,1.51371,1.51383,1.51365,1.51374,198600001.0
2007-05-01 05:37:00,1.51381,1.51387,1.51371,1.5138,199100000.0
2007-05-01 05:38:00,1.5139,1.51429,1.5139,1.51418,115000000.0
2007-05-01 05:39:00,1.51416,1.51426,1.51406,1.51416,143000000.0
2007-05-01 05:40:00,1.51399,1.51426,1.51391,1.51416,236800001.0
2007-05-01 05:41:00,1.51412,1.51446,1.5141,1.51435,192000003.0
2007-05-01 05:42:00,1.51451,1.51456,1.51436,1.51441,233200000.0
2007-05-01 05:43:00,1.51438,1.51464,1.51413,1.51413,85300000.0
2007-05-01 05:44:00,1.51446,1.51475,1.51442,1.51455,115100000.0
2007-05-01 05:45:00,1.51425,1.51441,1.51418,1.5142,137700000.0
2007-05-01 05:46:00,1.51428,1.5145,1.51426,1.51434,182100001.0
2007-05-01 05:47:00,1.51443,1.51448,1.51428,1.51445,183100000.0
2007-05-01 05:48:00,1.5143,1.51454,1.51424,1.51434,271200001.0
2007-05-01 05:49:00,1.51449,1.51477,1.51439,1.5144,192000000.0
2007-05-01 05:50:00,1.5144,1.51475,1.5144,1.5146,289700002.0
2007-05-01 05:51:00,1.51468,1.51478,1.51445,1.51445,153200000.0
2007-05-01 05:52:00,1.51454,1.51471,1.51448,1.51469,144600000.0
2007-05-01 05:53:00,1.51458,1.5146,1.5143,1.51431,123100000.0
2007-05-01 05:54:00,1.51439,1.51456,1.51424,1.51456,227800002.0
2007-05-01 05:55:00,1.51447,1.51482,1.51447,1.51465,212000001.0
2007-05-01 05:56:00,1.51475,1.5149,1.51459,1.51464,118400000.0
2007-05-01 05:57:00,1.51457,1.5146,1.51431,1.51431,191400001.0
2007-05-01 05:58:00,1.51429,1.51456,1.51426,1.51434,137600000.0
2007-05-01 05:59:00,1.51456,1.51461,1.51446,1.51448,134100000.0
2007-05-01 06:00:00,1.51451,1.51453,1.51443,1.51448,214900000.0
2007-05-01 06:01:00,1.51449,1.51467,1.51443,1.51445,204500001.0
2007-05-01 06:02:00,1.51439,1.51448,1.51432,1.51438,275500000.0
2007-05-01 06:03:00,1.51447,1.5146,1.51438,1.51459,63500000.0
2007-05-01 06:04:00,1.51449,1.51451,1.5144,1.51445,174400002.0
2007-05-01 06:05:00,1.51444,1.51464,1.51442,1.51445,485900001.0
2007-05-01 06:06:00,1.51464,1.51489,1.5145,1.51478,77600000.0
2007-05-01 06:07:00,1.51479,1.51484,1.51459,1.51464,336100002.0
2007-05-01 06:08:00,1.51461,1.51481,1.51459,1.51469,644200000.0
2007-05-01 06:09:00,1.51461,1.51494,1.51459,1.51474,409000000.0
2007-05-01 06:10:00,1.51484,1.51503,1.51479,1.51483,345100000.0
2007-05-01 06:11:00,1.51485,1.51492,1.51474,1.51484,413200002.0
2007-05-01 06:12:00,1.51482,1.51507,1.51477,1.51502,231600001.0
2007-05-01 06:13:00,1.51492,1.51516,1.51482,1.51504,349700001.0
2007-05-01 06:14:00,1.51511,1.51516,1.51486,1.51496,345700001.0
2007-05-01 06:15:00,1.51494,1.51497,1.51482,1.51491,171200001.0
2007-05-01 06:16:00,1.51485,1.515,1.51482,1.51494,187000000.0
2007-05-01 06:17:00,1.51475,1.51513,1.51473,1.51476,164800000.0
2007-05-01 06:18:00,1.51458,1.51487,1.51457,1.51463,272300001.0
2007-05-01 06:19:00,1.51464,1.51482,1.51464,1.51479,165600000.0
2007-05-01 06:20:00,1.51472,1.51486,1.51457,1.51461,274800002.0
2007-05-01 06:21:00,1.51472,1.51483,1.51462,1.51477,259600001.0
2007-05-01 06:22:00,1.51464,1.51491,1.51456,1.51466,302800000.0
2007-05-01 06:23:00,1.51455,1.51474,1.51453,1.51458,281300000.0
2007-05-01 06:24:00,1.51452,1.51467,1.51442,1.51455,332500000.0
2007-05-01 06:25:00,1.51455,1.51468,1.51451,1.51458,225700000.0
2007-05-01 06:26:00,1.51452,1.51469,1.51446,1.51469,303000000.0
2007-05-01 06:27:00,1.51453,1.51468,1.51441,1.51455,313400001.0
2007-05-01 06:28:00,1.5145,1.51455,1.5142,1.51426,394800003.0
2007-05-01 06:29:00,1.51413,1.51414,1.51394,1.51396,121500001.0
2007-05-01 06:30:00,1.51397,1.51426,1.51396,1.51412,282300000.0
2007-05-01 06:31:00,1.5142,1.51427,1.51407,1.51419,140300000.0
2007-05-01 06:32:00,1.51421,1.51431,1.5142,1.51425,177000001.0
2007-05-01 06:33:00,1.51424,1.51446,1.51424,1.51432,268100001.0
2007-05-01 06:34:00,1.51452,1.51466,1.51445,1.51465,205900000.0
2007-05-01 06:35:00,1.51463,1.51488,1.51457,1.51464,142400000.0
2007-05-01 06:36:00,1.51466,1.51475,1.5144,1.5144,65400000.0
2007-05-01 06:37:00,1.51421,1.51423,1.5141,1.51414,248800000.0
2007-05-01 06:38:00,1.51417,1.51454,1.51417,1.51435,115400001.0
2007-05-01 06:39:00,1.51445,1.51445,1.51409,1.51413,66700000.0
2007-05-01 06:40:00,1.51411,1.51427,1.51393,1.51407,116800000.0
2007-05-01 06:41:00,1.51411,1.51441,1.51409,1.51411,176200000.0
2007-05-01 06:42:00,1.51414,1.51423,1.51398,1.51407,232100000.0
2007-05-01 06:43:00,1.51427,1.51433,1.51411,1.51411,183500001.0
2007-05-01 06:44:00,1.5141,1.5142,1.51398,1.51407,332600000.0
2007-05-01 06:45:00,1.51407,1.5141,1.51393,1.51409,281000000.0
2007-05-01 06:46:00,1.51405,1.51409,1.51395,1.51398,237300000.0
2007-05-01 06:47:00,1.51399,1.51411,1.51393,1.51404,289900001.0
2007-05-01 06:48:00,1.51383,1.51398,1.51379,1.51379,40000000.0
2007-05-01 06:49:00,1.51379,1.51409,1.51361,1.51372,240900000.0
2007-05-01 06:50:00,1.51372,1.51387,1.51367,1.51372,38400000.0
2007-05-01 06:51:00,1.5137,1.51379,1.51349,1.51377,23400000.0
2007-05-01 06:52:00,1.51376,1.51386,1.51373,1.51375,206700000.0
2007-05-01 06:53:00,1.51376,1.51402,1.51369,1.5138,220700001.0
2007-05-01 06:54:00,1.51379,1.51404,1.51371,1.51377,535400002.0
2007-05-01 06:55:00,1.51373,1.5139,1.51366,1.51382,297200000.0
2007-05-01 06:56:00,1.51396,1.51396,1.51384,1.51388,25800000.0
2007-05-01 06:57:00,1.51393,1.51395,1.51388,1.51394,73400000.0
2007-05-01 06:58:00,1.5138,1.51381,1.51359,1.51377,291100000.0
2007-05-01 06:59:00,1.51377,1.51393,1.51375,1.51381,296500000.0
2007-05-01 07:00:00,1.51391,1.51393,1.51376,1.51382,146500000.0
2007-05-01 07:01:00,1.5136,1.51377,1.51356,1.51377,280100000.0
2007-05-01 07:02:00,1.51376,1.51407,1.51374,1.51397,395300000.0
2007-05-01 07:03:00,1.51407,1.51437,1.51407,1.51437,161100000.0
2007-05-01 07:04:00,1.51437,1.5145,1.51423,1.51425,345200001.0
2007-05-01 07:05:00,1.51432,1.51432,1.51399,1.51413,114200000.0
2007-05-01 07:06:00,1.51405,1.5141,1.5139,1.51403,187600001.0
2007-05-01 07:07:00,1.51408,1.51414,1.51393,1.51406,187300000.0
2007-05-01 07:08:00,1.51405,1.51415,1.5139,1.51397,271400001.0
2007-05-01 07:09:00,1.51391,1.514,1.51383,1.51384,181000000.0
2007-05-01 07:10:00,1.51401,1.5141,1.51393,1.51398,479100000.0
2007-05-01 07:11:00,1.51399,1.51403,1.51391,1.51391,291300000.0
2007-05-01 07:12:00,1.51387,1.51402,1.51377,1.51393,273200001.0
2007-05-01 07:13:00,1.51399,1.51399,1.51347,1.51361,247100001.0
2007-05-01 07:14:00,1.51367,1.51369,1.51355,1.51358,499600000.0
2007-05-01 07:15:00,1.51384,1.51404,1.51353,1.51404,273200002.0
2007-05-01 07:16:00,1.51396,1.51406,1.51391,1.51403,212000001.0
2007-05-01 07:17:00,1.51403,1.51415,1.51391,1.51391,215800000.0
2007-05-01 07:18:00,1.51394,1.51419,1.51391,1.51402,434700000.0
2007-05-01 07:19:00,1.51393,1.51399,1.51372,1.51381,331100001.0
2007-05-01 07:20:00,1.51378,1.51394,1.51363,1.5138,510000002.0
2007-05-01 07:21:00,1.51362,1.51376,1.51347,1.51357,308800001.0
2007-05-01 07:22:00,1.51363,1.51399,1.51363,1.51391,333800001.0
2007-05-01 07:23:00,1.51396,1.51401,1.51369,1.51394,428800000.0
2007-05-01 07:24:00,1.51387,1.5139,1.51364,1.51372,257900000.0
2007-05-01 07:25:00,1.51374,1.51384,1.5136,1.5138,401400003.0
2007-05-01 07:26:00,1.51375,1.51389,1.5136,1.51377,269300000.0
2007-05-01 07:27:00,1.51351,1.5137,1.51317,1.51363,168000000.0
2007-05-01 07:28:00,1.51384,1.51384,1.51368,1.51373,240400001.0
2007-05-01 07:29:00,1.51367,1.51392,1.51362,1.51362,240200000.0
2007-05-01 07:30:00,1.51365,1.51376,1.51359,1.51372,490600000.0
2007-05-01 07:31:00,1.51363,1.51378,1.51353,1.51357,260900001.0
2007-05-01 07:32:00,1.51336,1.51354,1.51324,1.51332,455200000.0
2007-05-01 07:33:00,1.51308,1.51329,1.51301,1.51316,410600002.0
2007-05-01 07:34:00,1.51323,1.5133,1.51313,1.5132,257700001.0
2007-05-01 07:35:00,1.51315,1.51322,1.51272,1.51272,233800000.0
2007-05-01 07:36:00,1.51269,1.51286,1.51261,1.51286,375500000.0
2007-05-01 07:37:00,1.51244,1.51248,1.51218,1.51234,222900000.0
2007-05-01 07:38:00,1.51226,1.51249,1.51226,1.51232,23000000.0
2007-05-01 07:39:00,1.51218,1.51244,1.51213,1.51244,359500000.0
2007-05-01 07:40:00,1.51249,1.51267,1.5124,1.51245,284200001.0
2007-05-01 07:41:00,1.51279,1.51281,1.51227,1.5124,616200001.0
2007-05-01 07:42:00,1.51229,1.51244,1.51224,1.51232,360300001.0
2007-05-01 07:43:00,1.51243,1.51259,1.51232,1.51255,194800000.0
2007-05-01 07:44:00,1.51271,1.51307,1.51271,1.51284,454100001.0
2007-05-01 07:45:00,1.51298,1.51327,1.5128,1.51327,454100002.0
2007-05-01 07:46:00,1.5133,1.51351,1.51315,1.51315,436200002.0
2007-05-01 07:47:00,1.51324,1.51368,1.51313,1.51324,702500003.0
2007-05-01 07:48:00,1.5132,1.51341,1.5131,1.51313,740900000.0
2007-05-01 07:49:00,1.51311,1.51318,1.51288,1.51309,702500000.0
2007-05-01 07:50:00,1.51312,1.51333,1.51301,1.51327,593500003.0
2007-05-01 07:51:00,1.51325,1.51325,1.51289,1.51319,632000000.0
2007-05-01 07:52:00,1.51319,1.51326,1.51301,1.51307,475300002.0
2007-05-01 07:53:00,1.51308,1.51329,1.51295,1.51309,619900000.0
2007-05-01 07:54:00,1.51298,1.51311,1.51287,1.51291,411200000.0
2007-05-01 07:55:00,1.51282,1.51299,1.51275,1.51279,442600002.0
2007-05-01 07:56:00,1.5127,1.51296,1.51261,1.51269,667700003.0
2007-05-01 07:57:00,1.51275,1.51282,1.51255,1.51261,574200001.0
2007-05-01 07:58:00,1.51266,1.51284,1.51257,1.51261,636500000.0
2007-05-01 07:59:00,1.51259,1.51281,1.51254,1.51263,473300001.0
2007-05-01 08:00:00,1.51276,1.51285,1.51258,1.5128,385900000.0
2007-05-01 08:01:00,1.5128,1.513,1.51262,1.51277,431400000.0
2007-05-01 08:02:00,1.51272,1.5128,1.51259,1.51262,263500000.0
2007-05-01 08:03:00,1.51264,1.51269,1.51244,1.51248,459600000.0
2007-05-01 08:04:00,1.5124,1.51258,1.51235,1.51257,413300000.0
2007-05-01 08:05:00,1.51273,1.51273,1.51256,1.51256,284800002.0
2007-05-01 08:06:00,1.5128,1.51286,1.51248,1.51279,753400000.0
2007-05-01 08:07:00,1.51305,1.51315,1.51287,1.51298,546600002.0
2007-05-01 08:08:00,1.51305,1.51305,1.51276,1.51276,408200001.0
2007-05-01 08:09:00,1.51272,1.51294,1.51261,1.51276,515400001.0
2007-05-01 08:10:00,1.51279,1.51299,1.51258,1.51299,568400000.0
2007-05-01 08:11:00,1.51295,1.5131,1.5128,1.51289,225600001.0
2007-05-01 08:12:00,1.51282,1.51298,1.51275,1.51294,438200000.0
2007-05-01 08:13:00,1.51289,1.51314,1.51282,1.51286,207200000.0
2007-05-01 08:14:00,1.51271,1.51287,1.51269,1.51269,128300000.0
2007-05-01 08:15:00,1.51264,1.51283,1.51258,1.51272,308000001.0
2007-05-01 08:16:00,1.51265,1.51265,1.51219,1.51224,312800000.0
2007-05-01 08:17:00,1.51219,1.51248,1.51219,1.51242,282100000.0
2007-05-01 08:18:00,1.5124,1.51262,1.51235,1.51243,220700001.0
2007-05-01 08:19:00,1.51242,1.51254,1.51232,1.51241,299900002.0
2007-05-01 08:20:00,1.51238,1.51246,1.51223,1.51226,305100000.0
2007-05-01 08:21:00,1.51237,1.51269,1.5123,1.51248,584000001.0
2007-05-01 08:22:00,1.51247,1.5126,1.51241,1.51253,325900001.0
2007-05-01 08:23:00,1.5125,1.51266,1.51244,1.51244,259800000.0
2007-05-01 08:24:00,1.51244,1.5127,1.5123,1.51238,450700001.0
2007-05-01 08:25:00,1.51236,1.51238,1.51218,1.5122,661400000.0
2007-05-01 08:26:00,1.5122,1.51238,1.51218,1.51228,383500002.0
2007-05-01 08:27:00,1.51235,1.5126,1.51217,1.51224,362900001.0
2007-05-01 08:28:00,1.51228,1.51243,1.51221,1.51238,583000003.0
2007-05-01 08:29:00,1.51236,1.51256,1.5123,1.5124,422100000.0
2007-05-01 08:30:00,1.51255,1.51287,1.51251,1.51264,404200000.0
2007-05-01 08:31:00,1.51291,1.51304,1.51274,1.51287,260200001.0
2007-05-01 08:32:00,1.51288,1.513,1.5128,1.51292,282100001.0
2007-05-01 08:33:00,1.51298,1.51329,1.51298,1.51329,212900000.0
2007-05-01 08:34:00,1.51335,1.51372,1.51331,1.51341,669599999.0
2007-05-01 08:35:00,1.51339,1.51348,1.51323,1.51328,646000000.0
2007-05-01 08:36:00,1.51326,1.51351,1.51319,1.51344,371300000.0
2007-05-01 08:37:00,1.51332,1.51366,1.51331,1.51355,298800000.0
2007-05-01 08:38:00,1.51365,1.51377,1.51344,1.51353,337600000.0
2007-05-01 08:39:00,1.51354,1.51362,1.51336,1.51355,561400001.0
2007-05-01 08:40:00,1.51341,1.51378,1.51341,1.51341,360500003.0
2007-05-01 08:41:00,1.51342,1.51352,1.51313,1.51352,471700000.0
2007-05-01 08:42:00,1.51359,1.51377,1.51343,1.51343,443000002.0
2007-05-01 08:43:00,1.51347,1.51366,1.51325,1.51325,336100002.0
2007-05-01 08:44:00,1.51335,1.51361,1.5133,1.51343,529700000.0
2007-05-01 08:45:00,1.51359,1.51388,1.51347,1.51352,675500000.0
2007-05-01 08:46:00,1.51365,1.51382,1.5133,1.51344,763000000.0
2007-05-01 08:47:00,1.5135,1.51366,1.51344,1.51355,510100002.0
2007-05-01 08:48:00,1.51354,1.51372,1.51331,1.5136,384100001.0
2007-05-01 08:49:00,1.51345,1.5136,1.51278,1.51312,463600000.0
2007-05-01 08:50:00,1.5132,1.51356,1.51296,1.51352,523700001.0
2007-05-01 08:51:00,1.51341,1.51372,1.51324,1.51335,540200000.0
2007-05-01 08:52:00,1.51363,1.51378,1.51351,1.51359,677600003.0
2007-05-01 08:53:00,1.51376,1.51394,1.51355,1.51356,481800001.0
2007-05-01 08:54:00,1.51347,1.51363,1.51335,1.51344,684000000.0
2007-05-01 08:55:00,1.5136,1.51372,1.51342,1.51362,577600001.0
2007-05-01 08:56:00,1.51351,1.51379,1.51342,1.51355,520800000.0
2007-05-01 08:57:00,1.51349,1.51371,1.51332,1.51345,530800001.0
2007-05-01 08:58:00,1.5135,1.51379,1.51335,1.51368,492700003.0
2007-05-01 08:59:00,1.51384,1.51404,1.51381,1.51381,336300001.0
2007-05-01 09:00:00,1.5136,1.51383,1.5135,1.51371,458000000.0
2007-05-01 09:01:00,1.51378,1.51424,1.51378,1.51409,358500000.0
2007-05-01 09:02:00,1.51408,1.5143,1.51401,1.51406,696700001.0
2007-05-01 09:03:00,1.51401,1.51419,1.51393,1.51402,585900003.0
2007-05-01 09:04:00,1.51402,1.51414,1.51372,1.51413,629500001.0
2007-05-01 09:05:00,1.51386,1.514,1.51366,1.51372,673200001.0
2007-05-01 09:06:00,1.5135,1.51396,1.51343,1.51368,567300002.0
2007-05-01 09:07:00,1.51364,1.51384,1.51357,1.51363,361100000.0
2007-05-01 09:08:00,1.51365,1.51365,1.51346,1.51354,205500000.0
2007-05-01 09:09:00,1.51356,1.5137,1.51333,1.5137,256000000.0
2007-05-01 09:10:00,1.51355,1.51376,1.5134,1.51344,362700002.0
2007-05-01 09:11:00,1.51356,1.51392,1.51341,1.51351,562500001.0
2007-05-01 09:12:00,1.51352,1.51362,1.51335,1.51338,464600000.0
2007-05-01 09:13:00,1.51338,1.51358,1.51325,1.51331,499900001.0
2007-05-01 09:14:00,1.51337,1.51368,1.51331,1.51368,299100000.0
2007-05-01 09:15:00,1.5137,1.51384,1.51358,1.51369,379500000.0
2007-05-01 09:16:00,1.51369,1.51401,1.51369,1.5137,550600001.0
2007-05-01 09:17:00,1.51391,1.51459,1.51391,1.51429,499400000.0
2007-05-01 09:18:00,1.51447,1.51491,1.51436,1.51491,141800000.0
2007-05-01 09:19:00,1.51519,1.51547,1.51482,1.51524,516400001.0
2007-05-01 09:20:00,1.51528,1.5155,1.51517,1.51517,266000002.0
2007-05-01 09:21:00,1.51512,1.51524,1.51486,1.51523,316900001.0
2007-05-01 09:22:00,1.51522,1.51522,1.51498,1.5151,279200001.0
2007-05-01 09:23:00,1.51524,1.5153,1.51509,1.5153,393000000.0
2007-05-01 09:24:00,1.51525,1.51546,1.51501,1.51521,304500000.0
2007-05-01 09:25:00,1.51537,1.51586,1.51537,1.51585,419100003.0
2007-05-01 09:26:00,1.51569,1.51574,1.51542,1.51547,565500002.0
2007-05-01 09:27:00,1.51528,1.51528,1.51439,1.51441,348400000.0
2007-05-01 09:28:00,1.51435,1.51444,1.51398,1.51423,435700000.0
2007-05-01 09:29:00,1.51414,1.51414,1.5132,1.51337,393200000.0
2007-05-01 09:30:00,1.51324,1.51336,1.51269,1.51269,669600002.0
2007-05-01 09:31:00,1.51255,1.51315,1.51253,1.51288,383900001.0
2007-05-01 09:32:00,1.51251,1.51292,1.51234,1.51292,384900002.0
2007-05-01 09:33:00,1.51331,1.51339,1.51308,1.51333,296800002.0
2007-05-01 09:34:00,1.51321,1.51337,1.51315,1.51316,434000002.0
2007-05-01 09:35:00,1.513,1.51327,1.513,1.51311,286000001.0
2007-05-01 09:36:00,1.5132,1.51326,1.51289,1.51307,373300000.0
2007-05-01 09:37:00,1.51299,1.51321,1.5129,1.51313,448900001.0
2007-05-01 09:38:00,1.51306,1.51328,1.51304,1.51306,397500000.0
2007-05-01 09:39:00,1.5131,1.51311,1.51276,1.51276,436100000.0
2007-05-01 09:40:00,1.51261,1.51318,1.51261,1.51318,403300001.0
2007-05-01 09:41:00,1.51318,1.51329,1.51305,1.51309,426500000.0
2007-05-01 09:42:00,1.51321,1.51334,1.51291,1.51305,465900001.0
2007-05-01 09:43:00,1.51304,1.51339,1.51301,1.51339,254900000.0
2007-05-01 09:44:00,1.51333,1.51352,1.51323,1.51323,498800002.0
2007-05-01 09:45:00,1.51338,1.51363,1.51335,1.51359,616700000.0
2007-05-01 09:46:00,1.51362,1.51378,1.51181,1.51193,287900000.0
2007-05-01 09:47:00,1.51188,1.51212,1.51171,1.51211,389500000.0
2007-05-01 09:48:00,1.51202,1.51232,1.51202,1.51203,386600000.0
2007-05-01 09:49:00,1.5122,1.51268,1.5122,1.51257,513800001.0
2007-05-01 09:50:00,1.51269,1.51315,1.51163,1.51163,485100003.0
2007-05-01 09:51:00,1.51148,1.51162,1.51125,1.51154,439000000.0
2007-05-01 09:52:00,1.51152,1.51192,1.51141,1.51173,462200000.0
2007-05-01 09:53:00,1.51176,1.51217,1.51176,1.51206,313700001.0
2007-05-01 09:54:00,1.5122,1.51255,1.51165,1.51193,487900000.0
2007-05-01 09:55:00,1.51164,1.51198,1.51158,1.51168,587800001.0
2007-05-01 09:56:00,1.51157,1.51165,1.51148,1.5116,325000003.0
2007-05-01 09:57:00,1.5116,1.51171,1.51147,1.51157,584000001.0
2007-05-01 09:58:00,1.51168,1.51177,1.51149,1.51152,823900003.0
2007-05-01 09:59:00,1.51152,1.51189,1.51141,1.51156,646700001.0
2007-05-01 10:00:00,1.51145,1.51153,1.51097,1.51097,221600000.0
2007-05-01 10:01:00,1.51086,1.51105,1.51071,1.51104,663100001.0
2007-05-01 10:02:00,1.51105,1.51144,1.51094,1.51128,605300000.0
2007-05-01 10:03:00,1.51127,1.51138,1.51106,1.5113,396400001.0
2007-05-01 10:04:00,1.51125,1.51127,1.51099,1.51117,436900001.0
2007-05-01 10:05:00,1.51092,1.51124,1.51092,1.51115,386600000.0
2007-05-01 10:06:00,1.51118,1.51129,1.51084,1.5111,487000001.0
2007-05-01 10:07:00,1.51095,1.51108,1.51076,1.51087,557200002.0
2007-05-01 10:08:00,1.51095,1.51218,1.51095,1.51181,462800000.0
2007-05-01 10:09:00,1.51193,1.51216,1.51161,1.51202,447800000.0
2007-05-01 10:10:00,1.51193,1.51201,1.51181,1.51188,402300003.0
2007-05-01 10:11:00,1.51192,1.51215,1.51189,1.51215,356400000.0
2007-05-01 10:12:00,1.51245,1.51248,1.51223,1.51244,469800000.0
2007-05-01 10:13:00,1.51253,1.51284,1.51247,1.51277,488900001.0
2007-05-01 10:14:00,1.51275,1.51287,1.51254,1.51274,560600000.0
2007-05-01 10:15:00,1.51278,1.5132,1.51262,1.51308,374200003.0
2007-05-01 10:16:00,1.51319,1.51365,1.51311,1.51355,418300000.0
2007-05-01 10:17:00,1.51362,1.51365,1.51312,1.51353,299400001.0
2007-05-01 10:18:00,1.51341,1.51356,1.51338,1.51352,402200001.0
2007-05-01 10:19:00,1.5136,1.5136,1.51319,1.51322,337200000.0
2007-05-01 10:20:00,1.51308,1.51321,1.51295,1.51304,494900000.0
2007-05-01 10:21:00,1.5131,1.51323,1.513,1.5131,373800000.0
2007-05-01 10:22:00,1.51316,1.51335,1.51308,1.51321,335000001.0
2007-05-01 10:23:00,1.51328,1.5135,1.51309,1.51316,566300001.0
2007-05-01 10:24:00,1.51332,1.51339,1.513,1.5132,463800000.0
2007-05-01 10:25:00,1.51328,1.51334,1.51296,1.51322,337800000.0
2007-05-01 10:26:00,1.51311,1.51321,1.51293,1.51316,541800001.0
2007-05-01 10:27:00,1.51325,1.51341,1.5131,1.5131,428300000.0
2007-05-01 10:28:00,1.51311,1.51345,1.51309,1.51313,649100003.0
2007-05-01 10:29:00,1.51298,1.51313,1.5126,1.51279,455200000.0
2007-05-01 10:30:00,1.51289,1.51314,1.51269,1.51291,673700002.0
2007-05-01 10:31:00,1.51274,1.5131,1.51273,1.5129,497000001.0
2007-05-01 10:32:00,1.51276,1.51304,1.51267,1.51267,474100001.0
2007-05-01 10:33:00,1.51292,1.51303,1.51271,1.51294,504900002.0
2007-05-01 10:34:00,1.51289,1.51293,1.51262,1.51286,392700000.0
2007-05-01 10:35:00,1.5127,1.51299,1.5127,1.51281,505000001.0
2007-05-01 10:36:00,1.51282,1.51311,1.51259,1.51294,538000001.0
2007-05-01 10:37:00,1.51304,1.51318,1.51288,1.51318,572700001.0
2007-05-01 10:38:00,1.5131,1.51318,1.51294,1.51304,456400003.0
2007-05-01 10:39:00,1.51306,1.5132,1.51288,1.51313,414600000.0
2007-05-01 10:40:00,1.51316,1.5132,1.51289,1.51311,356800002.0
2007-05-01 10:41:00,1.51317,1.51328,1.51296,1.51317,729800002.0
2007-05-01 10:42:00,1.51322,1.51327,1.51307,1.51322,394800001.0
2007-05-01 10:43:00,1.51329,1.51334,1.51297,1.51314,470200002.0
2007-05-01 10:44:00,1.51333,1.51355,1.5131,1.51343,504400001.0
2007-05-01 10:45:00,1.51349,1.51399,1.51349,1.51399,479800000.0
2007-05-01 10:46:00,1.51431,1.51448,1.51417,1.51446,318200001.0
2007-05-01 10:47:00,1.51434,1.51435,1.51414,1.51421,373600000.0
2007-05-01 10:48:00,1.5141,1.51415,1.51335,1.51335,540000001.0
2007-05-01 10:49:00,1.51336,1.51376,1.51335,1.51363,412500000.0
2007-05-01 10:50:00,1.51342,1.51342,1.51184,1.5119,549100000.0
2007-05-01 10:51:00,1.51163,1.51233,1.51163,1.51221,486900001.0
2007-05-01 10:52:00,1.51239,1.51253,1.51188,1.5121,334900002.0
2007-05-01 10:53:00,1.5123,1.51233,1.51209,1.5121,366100001.0
2007-05-01 10:54:00,1.51222,1.5125,1.5121,1.5124,445100000.0
2007-05-01 10:55:00,1.51249,1.5127,1.51227,1.51227,407100000.0
2007-05-01 10:56:00,1.51214,1.51214,1.51143,1.51156,434700002.0
2007-05-01 10:57:00,1.51132,1.51132,1.51084,1.51097,345900000.0
2007-05-01 10:58:00,1.51095,1.51123,1.51077,1.51103,483700002.0
2007-05-01 10:59:00,1.51085,1.51153,1.51085,1.51127,818100000.0
2007-05-01 11:00:00,1.51151,1.51192,1.51146,1.51171,495900001.0
2007-05-01 11:01:00,1.51159,1.51174,1.51087,1.51112,576100000.0
2007-05-01 11:02:00,1.51104,1.51125,1.51097,1.51114,515600002.0
2007-05-01 11:03:00,1.51125,1.51156,1.51125,1.51141,222900000.0
2007-05-01 11:04:00,1.51139,1.51153,1.51117,1.51132,561000001.0
2007-05-01 11:05:00,1.51134,1.51165,1.51128,1.51139,446200000.0
2007-05-01 11:06:00,1.51142,1.51168,1.51132,1.51156,632900001.0
2007-05-01 11:07:00,1.51167,1.51184,1.51167,1.51172,230400000.0
2007-05-01 11:08:00,1.51189,1.51209,1.51177,1.51187,383300000.0
2007-05-01 11:09:00,1.51165,1.51203,1.51163,1.51167,407900000.0
2007-05-01 11:10:00,1.51182,1.51198,1.51163,1.51187,463300000.0
2007-05-01 11:11:00,1.51177,1.51198,1.51165,1.51175,593600002.0
2007-05-01 11:12:00,1.5119,1.51209,1.51178,1.51191,492400001.0
2007-05-01 11:13:00,1.51188,1.51191,1.51173,1.51188,416300002.0
2007-05-01 11:14:00,1.51179,1.51186,1.51159,1.51163,491400000.0
2007-05-01 11:15:00,1.51151,1.51154,1.51126,1.5113,487300000.0
2007-05-01 11:16:00,1.5114,1.51168,1.5113,1.51153,472300001.0
2007-05-01 11:17:00,1.51148,1.51157,1.51138,1.51139,522700003.0
2007-05-01 11:18:00,1.51166,1.51189,1.51148,1.51171,365900000.0
2007-05-01 11:19:00,1.51151,1.5119,1.51151,1.51169,402700000.0
2007-05-01 11:20:00,1.51164,1.51186,1.51153,1.51185,635400000.0
2007-05-01 11:21:00,1.51188,1.51197,1.51156,1.51173,578300001.0
2007-05-01 11:22:00,1.51148,1.51196,1.51148,1.51196,663200003.0
2007-05-01 11:23:00,1.51199,1.51231,1.51186,1.51208,449900000.0
2007-05-01 11:24:00,1.51235,1.51258,1.51235,1.5125,431200001.0
2007-05-01 11:25:00,1.5125,1.5125,1.51223,1.51238,396500000.0
2007-05-01 11:26:00,1.51231,1.51246,1.51215,1.51239,517200000.0
2007-05-01 11:27:00,1.51222,1.51226,1.51196,1.51206,637300002.0
2007-05-01 11:28:00,1.51218,1.51218,1.51184,1.51186,378000000.0
2007-05-01 11:29:00,1.51195,1.51198,1.51168,1.51181,522700003.0
2007-05-01 11:30:00,1.51169,1.51199,1.51159,1.51159,441500002.0
2007-05-01 11:31:00,1.5114,1.51177,1.51127,1.51137,557500001.0
2007-05-01 11:32:00,1.51117,1.51142,1.51096,1.51113,454200000.0
2007-05-01 11:33:00,1.51114,1.51137,1.51111,1.51137,501900002.0
2007-05-01 11:34:00,1.51116,1.51137,1.51094,1.51103,573400001.0
2007-05-01 11:35:00,1.51112,1.51137,1.51108,1.51118,548400000.0
2007-05-01 11:36:00,1.511,1.51126,1.51098,1.5111,522400003.0
2007-05-01 11:37:00,1.51115,1.51146,1.51109,1.51126,446700001.0
2007-05-01 11:38:00,1.51132,1.51137,1.51112,1.51125,483500000.0
2007-05-01 11:39:00,1.51119,1.51136,1.51092,1.51101,666600001.0
2007-05-01 11:40:00,1.51105,1.51111,1.51083,1.51109,665200002.0
2007-05-01 11:41:00,1.51106,1.51114,1.5108,1.51098,685300000.0
2007-05-01 11:42:00,1.51118,1.51134,1.511,1.51104,593800003.0
2007-05-01 11:43:00,1.51095,1.51107,1.51074,1.5108,546900000.0
2007-05-01 11:44:00,1.51093,1.51112,1.51075,1.51084,576300002.0
2007-05-01 11:45:00,1.51106,1.51111,1.51084,1.51107,488300000.0
2007-05-01 11:46:00,1.51104,1.51106,1.51085,1.51106,541400002.0
2007-05-01 11:47:00,1.51085,1.51111,1.51074,1.51103,457000001.0
2007-05-01 11:48:00,1.51103,1.5111,1.51085,1.51096,596900001.0
2007-05-01 11:49:00,1.51108,1.51125,1.51096,1.51106,425100001.0
2007-05-01 11:50:00,1.51109,1.51121,1.51089,1.51109,399800001.0
2007-05-01 11:51:00,1.51093,1.51122,1.51093,1.51116,160700000.0
2007-05-01 11:52:00,1.51117,1.51147,1.51116,1.51127,295400002.0
2007-05-01 11:53:00,1.51124,1.51144,1.51119,1.51129,182800000.0
2007-05-01 11:54:00,1.51127,1.51146,1.5111,1.51131,329600001.0
2007-05-01 11:55:00,1.51147,1.51158,1.51134,1.51151,459200002.0
2007-05-01 11:56:00,1.51149,1.5116,1.51124,1.51141,466400002.0
2007-05-01 11:57:00,1.51164,1.51174,1.51141,1.51162,515500001.0
2007-05-01 11:58:00,1.51168,1.51189,1.51154,1.51161,409300000.0
2007-05-01 11:59:00,1.51156,1.51181,1.51148,1.51159,407800000.0
2007-05-01 12:00:00,1.51165,1.51171,1.51132,1.51139,518900001.0
2007-05-01 12:01:00,1.51133,1.51159,1.51126,1.51132,487000002.0
2007-05-01 12:02:00,1.51125,1.51141,1.51114,1.51137,400800003.0
2007-05-01 12:03:00,1.51148,1.51148,1.51115,1.51146,393100000.0
2007-05-01 12:04:00,1.51131,1.51145,1.51115,1.51138,401300001.0
2007-05-01 12:05:00,1.51155,1.51163,1.5114,1.51144,328300001.0
2007-05-01 12:06:00,1.51152,1.51185,1.51145,1.51165,383500000.0
2007-05-01 12:07:00,1.51172,1.51187,1.51157,1.51187,385900001.0
2007-05-01 12:08:00,1.51184,1.51189,1.51151,1.51166,545300000.0
2007-05-01 12:09:00,1.5117,1.51194,1.51162,1.5117,412800000.0
2007-05-01 12:10:00,1.51173,1.51181,1.51149,1.51169,357700000.0
2007-05-01 12:11:00,1.51167,1.51192,1.51166,1.51185,266400001.0
2007-05-01 12:12:00,1.51196,1.51272,1.51196,1.51253,246100000.0
2007-05-01 12:13:00,1.5125,1.51266,1.51237,1.51254,558400003.0
2007-05-01 12:14:00,1.51255,1.51267,1.51235,1.51265,633800002.0
2007-05-01 12:15:00,1.5125,1.51265,1.51245,1.51255,321000000.0
2007-05-01 12:16:00,1.51258,1.51317,1.51258,1.51317,429100001.0
2007-05-01 12:17:00,1.51311,1.51314,1.51273,1.51273,222000000.0
2007-05-01 12:18:00,1.51253,1.51253,1.51214,1.51237,301800000.0
2007-05-01 12:19:00,1.51232,1.51275,1.51232,1.51275,463400001.0
2007-05-01 12:20:00,1.51291,1.51305,1.5127,1.51293,403600001.0
2007-05-01 12:21:00,1.51299,1.51353,1.51261,1.51308,426700003.0
2007-05-01 12:22:00,1.51316,1.51359,1.51316,1.51359,296100000.0
2007-05-01 12:23:00,1.51358,1.51384,1.51345,1.51354,385700000.0
2007-05-01 12:24:00,1.51328,1.51355,1.51301,1.51331,597800000.0
2007-05-01 12:25:00,1.51329,1.51337,1.51305,1.51325,356700001.0
2007-05-01 12:26:00,1.51263,1.51287,1.51261,1.51285,489100003.0
2007-05-01 12:27:00,1.5128,1.51312,1.5128,1.51294,485200000.0
2007-05-01 12:28:00,1.51286,1.51302,1.51269,1.51273,540200003.0
2007-05-01 12:29:00,1.51255,1.51283,1.51254,1.51256,675400002.0
2007-05-01 12:30:00,1.51262,1.51282,1.51252,1.51282,628300004.0
2007-05-01 12:31:00,1.513,1.51324,1.51287,1.5129,731200003.0
2007-05-01 12:32:00,1.51285,1.51347,1.51285,1.51322,663400000.0
2007-05-01 12:33:00,1.51332,1.51353,1.51322,1.51344,20800000.0
2007-05-01 12:34:00,1.51345,1.51365,1.51305,1.51305,523400001.0
2007-05-01 12:35:00,1.51304,1.51319,1.51284,1.51319,568200000.0
2007-05-01 12:36:00,1.51304,1.51324,1.51301,1.5131,403600000.0
2007-05-01 12:37:00,1.51321,1.51348,1.5132,1.51347,490800002.0
2007-05-01 12:38:00,1.51341,1.51382,1.5134,1.51363,669600001.0
2007-05-01 12:39:00,1.51371,1.51386,1.51359,1.51371,516300001.0
2007-05-01 12:40:00,1.51366,1.51378,1.51358,1.51376,590600002.0
2007-05-01 12:41:00,1.51372,1.51382,1.51351,1.51351,297600001.0
2007-05-01 12:42:00,1.51344,1.51366,1.51339,1.51363,352000003.0
2007-05-01 12:43:00,1.5136,1.51373,1.51347,1.51362,456100000.0
2007-05-01 12:44:00,1.51357,1.51357,1.51305,1.51326,415800002.0
2007-05-01 12:45:00,1.51316,1.51338,1.51279,1.51338,453900000.0
2007-05-01 12:46:00,1.51329,1.5134,1.51318,1.51318,454200000.0
2007-05-01 12:47:00,1.51322,1.51329,1.51295,1.51304,323300000.0
2007-05-01 12:48:00,1.51302,1.51336,1.51293,1.51327,535200002.0
2007-05-01 12:49:00,1.51336,1.51347,1.51278,1.51297,479400003.0
2007-05-01 12:50:00,1.51297,1.51323,1.51276,1.51294,467500001.0
2007-05-01 12:51:00,1.51305,1.51345,1.51305,1.51329,408600001.0
2007-05-01 12:52:00,1.51339,1.51383,1.51333,1.51383,355300000.0
2007-05-01 12:53:00,1.51389,1.51416,1.51385,1.51391,261200000.0
2007-05-01 12:54:00,1.51377,1.51396,1.5137,1.51385,421000000.0
2007-05-01 12:55:00,1.51382,1.51387,1.5136,1.51371,560100002.0
2007-05-01 12:56:00,1.51376,1.51382,1.51344,1.51365,416400000.0
2007-05-01 12:57:00,1.51356,1.51361,1.51322,1.51326,497600001.0
2007-05-01 12:58:00,1.51335,1.51362,1.51324,1.51362,316600002.0
2007-05-01 12:59:00,1.51385,1.5141,1.51364,1.51371,727300002.0
2007-05-01 13:00:00,1.51356,1.51357,1.51306,1.51344,192700000.0
2007-05-01 13:01:00,1.51344,1.51351,1.51313,1.51334,334000001.0
2007-05-01 13:02:00,1.51322,1.51353,1.51312,1.51339,360000001.0
2007-05-01 13:03:00,1.5135,1.5135,1.51299,1.51304,394300000.0
2007-05-01 13:04:00,1.51303,1.51309,1.51289,1.51298,256300001.0
2007-05-01 13:05:00,1.51299,1.51322,1.51289,1.51322,133700000.0
2007-05-01 13:06:00,1.51328,1.51352,1.51316,1.51347,386300000.0
2007-05-01 13:07:00,1.51336,1.51364,1.513,1.51319,312200000.0
2007-05-01 13:08:00,1.51323,1.51344,1.51299,1.51344,145000000.0
2007-05-01 13:09:00,1.5134,1.51354,1.51314,1.51328,297300000.0
2007-05-01 13:10:00,1.51335,1.51346,1.51332,1.51341,146700000.0
2007-05-01 13:11:00,1.51358,1.5139,1.51347,1.51375,378300001.0
2007-05-01 13:12:00,1.51369,1.5137,1.51333,1.51347,306000002.0
2007-05-01 13:13:00,1.51348,1.51348,1.51321,1.51322,336800001.0
2007-05-01 13:14:00,1.51333,1.51349,1.51333,1.51342,356700000.0
2007-05-01 13:15:00,1.51345,1.51351,1.51293,1.5135,508400003.0
2007-05-01 13:16:00,1.51346,1.51351,1.51296,1.51296,147100000.0
2007-05-01 13:17:00,1.51319,1.51319,1.51263,1.51263,93800000.0
2007-05-01 13:18:00,1.51259,1.51295,1.51259,1.51279,348200001.0
2007-05-01 13:19:00,1.51238,1.51272,1.51221,1.5126,298800001.0
2007-05-01 13:20:00,1.51261,1.51283,1.51261,1.51271,185100000.0
2007-05-01 13:21:00,1.51287,1.51303,1.51287,1.51289,182300000.0
2007-05-01 13:22:00,1.51291,1.51303,1.51277,1.51297,216400001.0
2007-05-01 13:23:00,1.51285,1.51292,1.51257,1.51271,285800000.0
2007-05-01 13:24:00,1.5124,1.51265,1.51197,1.51265,231400001.0
2007-05-01 13:25:00,1.51266,1.51272,1.51243,1.51272,172000002.0
2007-05-01 13:26:00,1.51266,1.51266,1.51225,1.51252,200400000.0
2007-05-01 13:27:00,1.51276,1.51285,1.51263,1.51263,300400000.0
2007-05-01 13:28:00,1.51264,1.51275,1.51256,1.5126,496700003.0
2007-05-01 13:29:00,1.51255,1.51278,1.51244,1.51278,584100000.0
2007-05-01 13:30:00,1.51301,1.51301,1.51256,1.51257,576300002.0
2007-05-01 13:31:00,1.51262,1.51262,1.51212,1.51221,571100001.0
2007-05-01 13:32:00,1.51217,1.51237,1.51217,1.5123,218800000.0
2007-05-01 13:33:00,1.5124,1.51268,1.51224,1.51225,403100002.0
2007-05-01 13:34:00,1.51214,1.51225,1.51184,1.51198,342600000.0
2007-05-01 13:35:00,1.5122,1.5124,1.51202,1.51217,338700001.0
2007-05-01 13:36:00,1.51239,1.51268,1.51235,1.51255,529800003.0
2007-05-01 13:37:00,1.51245,1.51266,1.51226,1.51253,577200002.0
2007-05-01 13:38:00,1.51241,1.5126,1.51233,1.51233,361500000.0
2007-05-01 13:39:00,1.51239,1.51258,1.51239,1.51252,285700000.0
2007-05-01 13:40:00,1.51237,1.51274,1.51234,1.5126,411400001.0
2007-05-01 13:41:00,1.51277,1.51277,1.51247,1.51256,231100001.0
2007-05-01 13:42:00,1.51252,1.51268,1.51252,1.51264,163400000.0
2007-05-01 13:43:00,1.51274,1.51274,1.51234,1.51239,110900000.0
2007-05-01 13:44:00,1.51233,1.51258,1.51215,1.51258,244600000.0
2007-05-01 13:45:00,1.51265,1.51265,1.51231,1.51235,425100000.0
2007-05-01 13:46:00,1.51245,1.51257,1.51226,1.51248,424200001.0
2007-05-01 13:47:00,1.51248,1.51259,1.51229,1.51253,491800000.0
2007-05-01 13:48:00,1.51251,1.51251,1.5123,1.51234,284900003.0
2007-05-01 13:49:00,1.51246,1.51246,1.51229,1.51229,214000000.0
2007-05-01 13:50:00,1.51235,1.51241,1.51225,1.51241,288200000.0
2007-05-01 13:51:00,1.51241,1.51241,1.51225,1.51233,250300000.0
2007-05-01 13:52:00,1.51224,1.51257,1.51205,1.51227,474400002.0
2007-05-01 13:53:00,1.51211,1.51235,1.51211,1.51233,492700000.0
2007-05-01 13:54:00,1.51224,1.51259,1.51223,1.51248,375600000.0
2007-05-01 13:55:00,1.51233,1.51246,1.51213,1.51223,323300000.0
2007-05-01 13:56:00,1.51228,1.51242,1.51215,1.51242,363000000.0
2007-05-01 13:57:00,1.51253,1.51288,1.51242,1.51274,357700001.0
2007-05-01 13:58:00,1.51276,1.51298,1.51271,1.51298,246700000.0
2007-05-01 13:59:00,1.51278,1.51306,1.5125,1.51278,432800000.0
2007-05-01 14:00:00,1.51268,1.51293,1.51266,1.51281,318700002.0
2007-05-01 14:01:00,1.51267,1.51303,1.51266,1.51266,362700000.0
2007-05-01 14:02:00,1.51268,1.51294,1.5126,1.51288,313800000.0
2007-05-01 14:03:00,1.51283,1.51299,1.51258,1.51258,436700001.0
2007-05-01 14:04:00,1.51254,1.51262,1.51234,1.51237,371600000.0
2007-05-01 14:05:00,1.51235,1.51275,1.51235,1.5127,384600003.0
2007-05-01 14:06:00,1.5129,1.5129,1.51262,1.51277,329500000.0
2007-05-01 14:07:00,1.51283,1.51284,1.51252,1.51266,356800000.0
2007-05-01 14:08:00,1.51259,1.51261,1.51235,1.51244,431000001.0
2007-05-01 14:09:00,1.51242,1.51274,1.51237,1.5126,157300000.0
2007-05-01 14:10:00,1.51268,1.51276,1.51244,1.51276,302200000.0
2007-05-01 14:11:00,1.51262,1.51262,1.51228,1.51251,111700000.0
2007-05-01 14:12:00,1.51238,1.51238,1.51195,1.51223,253000000.0
2007-05-01 14:13:00,1.51224,1.51243,1.51219,1.51223,168800001.0
2007-05-01 14:14:00,1.51217,1.51232,1.51213,1.51218,256900001.0
2007-05-01 14:15:00,1.512,1.51201,1.51163,1.5119,385800002.0
2007-05-01 14:16:00,1.51191,1.51214,1.51188,1.51206,211900000.0
2007-05-01 14:17:00,1.51212,1.51232,1.51193,1.51232,633500000.0
2007-05-01 14:18:00,1.51233,1.51235,1.51203,1.51229,356600000.0
2007-05-01 14:19:00,1.51245,1.51285,1.51239,1.51261,420600001.0
2007-05-01 14:20:00,1.51262,1.51262,1.51228,1.51254,218400001.0
2007-05-01 14:21:00,1.51247,1.5128,1.5124,1.51266,429900000.0
2007-05-01 14:22:00,1.51275,1.51327,1.51275,1.51318,583900002.0
2007-05-01 14:23:00,1.51331,1.5135,1.51313,1.51337,156400000.0
2007-05-01 14:24:00,1.51309,1.51334,1.51288,1.51292,401700000.0
2007-05-01 14:25:00,1.51287,1.51314,1.51277,1.51285,538900000.0
2007-05-01 14:26:00,1.51301,1.51325,1.51292,1.51299,636000001.0
2007-05-01 14:27:00,1.51313,1.51335,1.51299,1.51321,419000000.0
2007-05-01 14:28:00,1.51325,1.51346,1.51284,1.51346,75400002.0
2007-05-01 14:29:00,1.51342,1.51342,1.51299,1.51311,50200000.0
2007-05-01 14:30:00,1.51298,1.51298,1.51171,1.51229,51700000.0
2007-05-01 14:31:00,1.51225,1.51253,1.51206,1.51206,46100001.0
2007-05-01 14:32:00,1.51218,1.51229,1.51197,1.51219,23700000.0
2007-05-01 14:33:00,1.51196,1.51196,1.51169,1.51186,22800000.0
2007-05-01 14:34:00,1.51194,1.51211,1.51194,1.51206,34300000.0
2007-05-01 14:35:00,1.51218,1.51218,1.5118,1.51186,31000000.0
2007-05-01 14:36:00,1.512,1.51208,1.51155,1.51155,37800000.0
2007-05-01 14:37:00,1.51222,1.51227,1.51208,1.5122,40800000.0
2007-05-01 14:38:00,1.5122,1.51245,1.51193,1.51241,49800000.0
2007-05-01 14:39:00,1.5122,1.51248,1.51193,1.51237,31300000.0
2007-05-01 14:40:00,1.51236,1.51258,1.51233,1.51237,26400000.0
2007-05-01 14:41:00,1.51245,1.51296,1.51245,1.51294,40400000.0
2007-05-01 14:42:00,1.51295,1.51324,1.5126,1.5126,32100000.0
2007-05-01 14:43:00,1.51315,1.51329,1.51295,1.51295,33200000.0
2007-05-01 14:44:00,1.51283,1.51301,1.51261,1.51261,48800000.0
2007-05-01 14:45:00,1.51256,1.5128,1.51237,1.51263,43200000.0
2007-05-01 14:46:00,1.51271,1.51271,1.51244,1.51245,31200000.0
2007-05-01 14:47:00,1.5127,1.51315,1.5127,1.51315,34000000.0
2007-05-01 14:48:00,1.51313,1.51332,1.51301,1.51332,39900000.0
2007-05-01 14:49:00,1.51324,1.51341,1.51316,1.51316,59800000.0
2007-05-01 14:50:00,1.51293,1.51322,1.51293,1.51322,45700000.0
2007-05-01 14:51:00,1.51312,1.51318,1.51295,1.51303,32000000.0
2007-05-01 14:52:00,1.513,1.51317,1.51297,1.51317,28900000.0
2007-05-01 14:53:00,1.51283,1.51315,1.51247,1.51297,38900000.0
2007-05-01 14:54:00,1.51317,1.51317,1.51264,1.51272,50600001.0
2007-05-01 14:55:00,1.51312,1.51322,1.51292,1.51293,27800000.0
2007-05-01 14:56:00,1.51302,1.51302,1.51278,1.51299,44200000.0
2007-05-01 14:57:00,1.51284,1.51284,1.51252,1.51255,41000000.0
2007-05-01 14:58:00,1.51238,1.51263,1.512,1.512,45200001.0
2007-05-01 14:59:00,1.51197,1.51214,1.51189,1.51205,41800000.0
2007-05-01 15:00:00,1.51205,1.51208,1.51168,1.51168,65400001.0
2007-05-01 15:01:00,1.51215,1.51246,1.51203,1.51233,42800000.0
2007-05-01 15:02:00,1.51231,1.51288,1.51221,1.51288,49600000.0
2007-05-01 15:03:00,1.51286,1.5131,1.51268,1.51279,32400000.0
2007-05-01 15:04:00,1.51273,1.51327,1.51273,1.51327,30600000.0
2007-05-01 15:05:00,1.51324,1.51332,1.51319,1.51331,39800000.0
2007-05-01 15:06:00,1.51342,1.51352,1.51305,1.51307,47600000.0
2007-05-01 15:07:00,1.51305,1.51311,1.51273,1.51308,59200000.0
2007-05-01 15:08:00,1.51293,1.51311,1.51287,1.51309,55400000.0
2007-05-01 15:09:00,1.51307,1.51319,1.51282,1.51305,51800000.0
2007-05-01 15:10:00,1.51285,1.51306,1.51269,1.51282,44800000.0
2007-05-01 15:11:00,1.51286,1.51326,1.51284,1.51317,25800000.0
2007-05-01 15:12:00,1.51317,1.51341,1.51295,1.51316,48400001.0
2007-05-01 15:13:00,1.51355,1.51355,1.51332,1.51349,36600000.0
2007-05-01 15:14:00,1.51324,1.5135,1.51324,1.51325,28000000.0
2007-05-01 15:15:00,1.51311,1.51359,1.513,1.51358,49200000.0
2007-05-01 15:16:00,1.51367,1.51405,1.51363,1.51404,30400000.0
2007-05-01 15:17:00,1.51389,1.51389,1.51349,1.51356,25400000.0
2007-05-01 15:18:00,1.51333,1.51368,1.5133,1.51366,23000000.0
2007-05-01 15:19:00,1.51359,1.51378,1.51342,1.51354,30400000.0
2007-05-01 15:20:00,1.51341,1.51373,1.5134,1.5134,36200000.0
2007-05-01 15:21:00,1.51317,1.51317,1.5128,1.51294,22000000.0
2007-05-01 15:22:00,1.51262,1.51286,1.51253,1.51278,41800000.0
2007-05-01 15:23:00,1.51291,1.51291,1.51266,1.51281,27500000.0
2007-05-01 15:24:00,1.51296,1.51296,1.51188,1.51196,39200000.0
2007-05-01 15:25:00,1.51201,1.51245,1.51192,1.51234,19800000.0
2007-05-01 15:26:00,1.51224,1.51224,1.51165,1.51182,42600000.0
2007-05-01 15:27:00,1.51168,1.51202,1.51168,1.51195,38300000.0
2007-05-01 15:28:00,1.51182,1.51182,1.51161,1.51168,36400000.0
2007-05-01 15:29:00,1.51185,1.51211,1.5118,1.51191,37200000.0
2007-05-01 15:30:00,1.51199,1.51199,1.51158,1.51178,28000000.0
2007-05-01 15:31:00,1.51165,1.51189,1.5114,1.51167,23700000.0
2007-05-01 15:32:00,1.51146,1.51156,1.51128,1.51145,47000000.0
2007-05-01 15:33:00,1.51156,1.51182,1.51141,1.51166,39600000.0
2007-05-01 15:34:00,1.51149,1.51183,1.51149,1.51158,36500000.0
2007-05-01 15:35:00,1.51165,1.51173,1.51126,1.51126,32800000.0
2007-05-01 15:36:00,1.51152,1.51165,1.51118,1.5112,51600000.0
2007-05-01 15:37:00,1.51111,1.51111,1.51023,1.51036,56700000.0
2007-05-01 15:38:00,1.51014,1.51063,1.51006,1.51034,37300000.0
2007-05-01 15:39:00,1.51069,1.51085,1.51068,1.51069,32800000.0
2007-05-01 15:40:00,1.51093,1.511,1.51047,1.51047,31800000.0
2007-05-01 15:41:00,1.51055,1.51081,1.51046,1.51074,35200000.0
2007-05-01 15:42:00,1.5106,1.51072,1.51036,1.51064,40200000.0
2007-05-01 15:43:00,1.51073,1.51094,1.51057,1.51082,46600000.0
2007-05-01 15:44:00,1.51081,1.51094,1.51054,1.51094,35800000.0
2007-05-01 15:45:00,1.51097,1.51122,1.51078,1.51122,61700000.0
2007-05-01 15:46:00,1.51142,1.51158,1.51134,1.51134,40900000.0
2007-05-01 15:47:00,1.51125,1.51141,1.51106,1.5114,46200000.0
2007-05-01 15:48:00,1.51128,1.51134,1.511,1.51122,29300000.0
2007-05-01 15:49:00,1.51113,1.51138,1.51109,1.51138,64000001.0
2007-05-01 15:50:00,1.51123,1.51133,1.51117,1.51117,33100000.0
2007-05-01 15:51:00,1.5112,1.51132,1.51102,1.51116,24800000.0
2007-05-01 15:52:00,1.51103,1.51111,1.51066,1.51076,40800000.0
2007-05-01 15:53:00,1.51076,1.511,1.51076,1.51091,44400000.0
2007-05-01 15:54:00,1.511,1.51112,1.51095,1.51099,32700000.0
2007-05-01 15:55:00,1.5112,1.51122,1.51085,1.51106,36400000.0
2007-05-01 15:56:00,1.51104,1.51105,1.51054,1.51097,31800000.0
2007-05-01 15:57:00,1.51087,1.51103,1.51086,1.51086,28400000.0
2007-05-01 15:58:00,1.51118,1.51135,1.51115,1.51125,33300000.0
2007-05-01 15:59:00,1.51106,1.51106,1.51043,1.51059,35600000.0
2007-05-01 16:00:00,1.51015,1.51088,1.50943,1.51077,31400000.0
2007-05-01 16:01:00,1.51011,1.51063,1.50964,1.50978,30600000.0
2007-05-01 16:02:00,1.51023,1.51029,1.50926,1.50948,27200000.0
2007-05-01 16:03:00,1.50969,1.51005,1.50946,1.50976,36400000.0
2007-05-01 16:04:00,1.51012,1.5103,1.50942,1.50993,41400000.0
2007-05-01 16:05:00,1.51016,1.51046,1.50985,1.51008,31600000.0
2007-05-01 16:06:00,1.51003,1.51003,1.50951,1.50951,31200000.0
2007-05-01 16:07:00,1.50958,1.50979,1.50942,1.5096,52000000.0
2007-05-01 16:08:00,1.50954,1.50981,1.50921,1.50959,22000000.0
2007-05-01 16:09:00,1.50918,1.50962,1.50899,1.50956,58800001.0
2007-05-01 16:10:00,1.50977,1.51009,1.50958,1.51009,25200000.0
2007-05-01 16:11:00,1.50987,1.51009,1.50964,1.50964,28200000.0
2007-05-01 16:12:00,1.50973,1.5103,1.50973,1.51016,49800000.0
2007-05-01 16:13:00,1.5101,1.51022,1.50996,1.51004,20800000.0
2007-05-01 16:14:00,1.51014,1.5102,1.50983,1.51017,38000000.0
2007-05-01 16:15:00,1.50996,1.51022,1.50996,1.51022,50700000.0
2007-05-01 16:16:00,1.51015,1.51041,1.51015,1.51028,24800000.0
2007-05-01 16:17:00,1.51013,1.51021,1.50997,1.51003,37000000.0
2007-05-01 16:18:00,1.51003,1.51003,1.50936,1.50936,47400000.0
2007-05-01 16:19:00,1.50949,1.50959,1.50926,1.50937,26000000.0
2007-05-01 16:20:00,1.50905,1.50927,1.50901,1.50923,42700000.0
2007-05-01 16:21:00,1.50916,1.5095,1.50892,1.50923,48800000.0
2007-05-01 16:22:00,1.50904,1.50997,1.50899,1.50954,52000000.0
2007-05-01 16:23:00,1.50964,1.50964,1.50917,1.50921,35300000.0
2007-05-01 16:24:00,1.50918,1.50942,1.50914,1.50933,32000000.0
2007-05-01 16:25:00,1.50951,1.50951,1.5088,1.50906,36400000.0
2007-05-01 16:26:00,1.50943,1.50961,1.5092,1.50943,44400000.0
2007-05-01 16:27:00,1.5097,1.50994,1.50962,1.50969,94300001.0
2007-05-01 16:28:00,1.50988,1.51027,1.50985,1.51003,37200000.0
2007-05-01 16:29:00,1.51008,1.51026,1.50991,1.51008,31100000.0
2007-05-01 16:30:00,1.51004,1.51004,1.50957,1.50992,43400000.0
2007-05-01 16:31:00,1.50983,1.50991,1.5097,1.50977,54800000.0
2007-05-01 16:32:00,1.51005,1.51005,1.50911,1.50949,32600000.0
2007-05-01 16:33:00,1.50945,1.50945,1.50882,1.50889,35200000.0
2007-05-01 16:34:00,1.50913,1.50968,1.50889,1.50968,40000000.0
2007-05-01 16:35:00,1.50977,1.50994,1.50922,1.50932,41000000.0
2007-05-01 16:36:00,1.5092,1.50935,1.50886,1.50913,25600000.0
2007-05-01 16:37:00,1.5092,1.50937,1.50897,1.50898,33600000.0
2007-05-01 16:38:00,1.50895,1.50934,1.50863,1.50934,52800000.0
2007-05-01 16:39:00,1.50968,1.50972,1.50963,1.50969,28400000.0
2007-05-01 16:40:00,1.50963,1.50963,1.50932,1.50945,19600000.0
2007-05-01 16:41:00,1.50881,1.50975,1.50881,1.50962,28100000.0
2007-05-01 16:42:00,1.5097,1.50986,1.50927,1.5093,31600000.0
2007-05-01 16:43:00,1.50923,1.50949,1.50918,1.5094,48700000.0
2007-05-01 16:44:00,1.50938,1.50955,1.50931,1.50955,53600000.0
2007-05-01 16:45:00,1.50928,1.50963,1.50922,1.50953,34600000.0
2007-05-01 16:46:00,1.50951,1.50951,1.50884,1.50903,47900000.0
2007-05-01 16:47:00,1.50894,1.50929,1.50892,1.50916,41000000.0
2007-05-01 16:48:00,1.50931,1.50931,1.50873,1.50901,29600000.0
2007-05-01 16:49:00,1.50914,1.50914,1.50883,1.50883,38400000.0
2007-05-01 16:50:00,1.50879,1.50879,1.50832,1.50837,33800000.0
2007-05-01 16:51:00,1.50837,1.50872,1.50826,1.50872,43300000.0
2007-05-01 16:52:00,1.50875,1.50875,1.50835,1.5086,44600000.0
2007-05-01 16:53:00,1.50864,1.50864,1.50825,1.50845,55800000.0
2007-05-01 16:54:00,1.50854,1.50861,1.50782,1.50817,34800000.0
2007-05-01 16:55:00,1.508,1.508,1.50747,1.50766,34200000.0
2007-05-01 16:56:00,1.50762,1.50806,1.50762,1.50803,36400000.0
2007-05-01 16:57:00,1.50809,1.5086,1.50809,1.50843,31400000.0
2007-05-01 16:58:00,1.50809,1.5082,1.50768,1.50788,37600000.0
2007-05-01 16:59:00,1.50795,1.508,1.50762,1.50795,27800000.0
2007-05-01 17:00:00,1.50755,1.50833,1.50755,1.50819,30600000.0
2007-05-01 17:01:00,1.50824,1.50848,1.50809,1.50809,38700000.0
2007-05-01 17:02:00,1.50792,1.50792,1.50743,1.50781,51400001.0
2007-05-01 17:03:00,1.50786,1.50793,1.50769,1.50781,93100000.0
2007-05-01 17:04:00,1.50783,1.50784,1.50736,1.50748,18600000.0
2007-05-01 17:05:00,1.50744,1.50763,1.50706,1.50763,34900000.0
2007-05-01 17:06:00,1.50786,1.50799,1.50761,1.50798,51800000.0
2007-05-01 17:07:00,1.50812,1.50812,1.50737,1.50741,43900000.0
2007-05-01 17:08:00,1.50733,1.50764,1.50719,1.50742,33000000.0
2007-05-01 17:09:00,1.50742,1.50776,1.50726,1.50756,40600000.0
2007-05-01 17:10:00,1.50739,1.50741,1.50701,1.50701,19800000.0
2007-05-01 17:11:00,1.50708,1.50716,1.5068,1.50715,30600000.0
2007-05-01 17:12:00,1.50704,1.50715,1.50695,1.50712,34800000.0
2007-05-01 17:13:00,1.50688,1.50718,1.50679,1.50718,26400000.0
2007-05-01 17:14:00,1.50665,1.50701,1.50649,1.50649,39800000.0
2007-05-01 17:15:00,1.50685,1.50689,1.50637,1.50637,20400000.0
2007-05-01 17:16:00,1.50653,1.5072,1.50652,1.50713,33400000.0
2007-05-01 17:17:00,1.50727,1.5076,1.50716,1.5075,49600000.0
2007-05-01 17:18:00,1.50762,1.50791,1.50739,1.50791,67000000.0
2007-05-01 17:19:00,1.50757,1.5078,1.50755,1.5078,47500000.0
2007-05-01 17:20:00,1.50789,1.50792,1.50751,1.50761,37800000.0
2007-05-01 17:21:00,1.50793,1.50796,1.50753,1.50772,52400000.0
2007-05-01 17:22:00,1.50746,1.50761,1.50729,1.5073,43200000.0
2007-05-01 17:23:00,1.50699,1.50751,1.50699,1.50751,23000000.0
2007-05-01 17:24:00,1.50752,1.50757,1.50697,1.50713,42900000.0
2007-05-01 17:25:00,1.50694,1.50721,1.50694,1.50714,53000000.0
2007-05-01 17:26:00,1.50709,1.5073,1.50705,1.50717,36400000.0
2007-05-01 17:27:00,1.50728,1.50728,1.50685,1.50685,27000000.0
2007-05-01 17:28:00,1.50721,1.50727,1.50696,1.50716,40000000.0
2007-05-01 17:29:00,1.50717,1.50717,1.5066,1.50708,44000000.0
2007-05-01 17:30:00,1.50705,1.50719,1.50681,1.507,57500000.0
2007-05-01 17:31:00,1.50703,1.50708,1.50686,1.50689,41800001.0
2007-05-01 17:32:00,1.50675,1.50715,1.50675,1.50692,30400000.0
2007-05-01 17:33:00,1.50685,1.50691,1.50681,1.50687,37400000.0
2007-05-01 17:34:00,1.50639,1.50641,1.50585,1.50622,47400000.0
2007-05-01 17:35:00,1.50613,1.5062,1.50574,1.50581,30800000.0
2007-05-01 17:36:00,1.50576,1.50576,1.50522,1.50543,42000000.0
2007-05-01 17:37:00,1.50547,1.50568,1.50494,1.50568,54200000.0
2007-05-01 17:38:00,1.50563,1.50625,1.50563,1.50586,45400000.0
2007-05-01 17:39:00,1.50629,1.50659,1.50629,1.50656,49200000.0
2007-05-01 17:40:00,1.50681,1.50681,1.50645,1.50652,44000000.0
2007-05-01 17:41:00,1.50678,1.50697,1.50654,1.5069,47100000.0
2007-05-01 17:42:00,1.50699,1.50705,1.50653,1.50695,44600000.0
2007-05-01 17:43:00,1.50711,1.5072,1.50659,1.50715,48000000.0
2007-05-01 17:44:00,1.50712,1.50712,1.50623,1.50623,26400000.0
2007-05-01 17:45:00,1.50638,1.50652,1.50626,1.50652,37500000.0
2007-05-01 17:46:00,1.50654,1.5069,1.5065,1.50684,71200000.0
2007-05-01 17:47:00,1.50685,1.50714,1.5068,1.50683,25400000.0
2007-05-01 17:48:00,1.50707,1.50741,1.50666,1.50741,31800000.0
2007-05-01 17:49:00,1.50739,1.50739,1.50699,1.50719,43500000.0
2007-05-01 17:50:00,1.50717,1.50738,1.50703,1.50738,31400000.0
2007-05-01 17:51:00,1.50744,1.50775,1.50722,1.50723,36400000.0
2007-05-01 17:52:00,1.50744,1.50779,1.50742,1.50779,21000000.0
2007-05-01 17:53:00,1.50792,1.50822,1.50792,1.5082,40600000.0
2007-05-01 17:54:00,1.50809,1.50852,1.50783,1.50819,37600000.0
2007-05-01 17:55:00,1.50822,1.50868,1.50797,1.50868,46700000.0
2007-05-01 17:56:00,1.50858,1.50877,1.50858,1.5086,28900000.0
2007-05-01 17:57:00,1.50857,1.5088,1.5084,1.50865,43200000.0
2007-05-01 17:58:00,1.50845,1.50862,1.50826,1.50857,50800000.0
2007-05-01 17:59:00,1.50826,1.50826,1.50723,1.50723,53400000.0
2007-05-01 18:00:00,1.50766,1.50786,1.5075,1.50772,28800000.0
2007-05-01 18:01:00,1.50777,1.50789,1.50734,1.50764,68700000.0
2007-05-01 18:02:00,1.50774,1.50779,1.50765,1.50769,52800000.0
2007-05-01 18:03:00,1.50747,1.50758,1.50711,1.50711,57400001.0
2007-05-01 18:04:00,1.50746,1.50769,1.50744,1.50752,32400000.0
2007-05-01 18:05:00,1.50767,1.50767,1.50736,1.50736,33000000.0
2007-05-01 18:06:00,1.50731,1.50756,1.50731,1.50732,51000001.0
2007-05-01 18:07:00,1.50738,1.50738,1.50712,1.50725,52900000.0
2007-05-01 18:08:00,1.50747,1.50747,1.50727,1.50733,48400000.0
2007-05-01 18:09:00,1.50729,1.50747,1.50723,1.50734,26200000.0
2007-05-01 18:10:00,1.50734,1.50766,1.50726,1.50766,39900000.0
2007-05-01 18:11:00,1.50777,1.50791,1.50751,1.50761,41400000.0
2007-05-01 18:12:00,1.50768,1.50769,1.50746,1.50768,37800000.0
2007-05-01 18:13:00,1.50785,1.50798,1.50766,1.50786,37600000.0
2007-05-01 18:14:00,1.50739,1.50805,1.50739,1.50797,30400000.0
2007-05-01 18:15:00,1.50788,1.50809,1.50788,1.50808,42800000.0
2007-05-01 18:16:00,1.50833,1.50833,1.50805,1.50812,40700000.0
2007-05-01 18:17:00,1.50814,1.50819,1.50785,1.50785,65300000.0
2007-05-01 18:18:00,1.50806,1.50823,1.50785,1.50816,48100000.0
2007-05-01 18:19:00,1.50829,1.50829,1.50804,1.50804,35500000.0
2007-05-01 18:20:00,1.50802,1.50811,1.50769,1.50769,20600000.0
2007-05-01 18:21:00,1.50769,1.50786,1.50762,1.50775,32400000.0
2007-05-01 18:22:00,1.50777,1.50786,1.50772,1.50781,52100001.0
2007-05-01 18:23:00,1.50769,1.50785,1.50769,1.50783,25800000.0
2007-05-01 18:24:00,1.50747,1.5077,1.50735,1.50735,44600000.0
2007-05-01 18:25:00,1.50762,1.50783,1.50727,1.50743,37200000.0
2007-05-01 18:26:00,1.50743,1.50744,1.50725,1.50734,35500000.0
2007-05-01 18:27:00,1.50734,1.50777,1.5071,1.50775,45200000.0
2007-05-01 18:28:00,1.50747,1.50762,1.50732,1.50732,37800000.0
2007-05-01 18:29:00,1.50737,1.50761,1.5073,1.50755,36300000.0
2007-05-01 18:30:00,1.50768,1.50787,1.50768,1.50778,43400000.0
2007-05-01 18:31:00,1.50762,1.50762,1.50737,1.50748,20600000.0
2007-05-01 18:32:00,1.5074,1.5076,1.50727,1.5076,39700000.0
2007-05-01 18:33:00,1.50777,1.50799,1.5077,1.5077,37000000.0
2007-05-01 18:34:00,1.5076,1.50791,1.50749,1.50791,35000000.0
2007-05-01 18:35:00,1.50786,1.50786,1.50744,1.50771,41000000.0
2007-05-01 18:36:00,1.50755,1.50796,1.50755,1.50786,27400000.0
2007-05-01 18:37:00,1.50819,1.50825,1.50801,1.50819,34700000.0
2007-05-01 18:38:00,1.50824,1.5087,1.50812,1.5087,30400000.0
2007-05-01 18:39:00,1.50857,1.50865,1.50829,1.50844,34200000.0
2007-05-01 18:40:00,1.50831,1.50838,1.50794,1.50803,41200000.0
2007-05-01 18:41:00,1.50827,1.50857,1.50827,1.50854,33800000.0
2007-05-01 18:42:00,1.50842,1.50846,1.50821,1.50836,50200000.0
2007-05-01 18:43:00,1.50841,1.50864,1.5083,1.50848,35000000.0
2007-05-01 18:44:00,1.50844,1.50857,1.50829,1.50844,37400000.0
2007-05-01 18:45:00,1.5086,1.5086,1.50829,1.50829,34600000.0
2007-05-01 18:46:00,1.50863,1.50872,1.5086,1.50862,47600000.0
2007-05-01 18:47:00,1.50875,1.50875,1.50859,1.50864,24400000.0
2007-05-01 18:48:00,1.50865,1.50885,1.50849,1.50873,48600000.0
2007-05-01 18:49:00,1.50878,1.50878,1.50846,1.50863,35600000.0
2007-05-01 18:50:00,1.50872,1.50881,1.50849,1.50871,29000000.0
2007-05-01 18:51:00,1.50864,1.50869,1.50847,1.50855,28000000.0
2007-05-01 18:52:00,1.50834,1.50862,1.50833,1.50833,50400000.0
2007-05-01 18:53:00,1.50823,1.50831,1.50818,1.50821,41700001.0
2007-05-01 18:54:00,1.50838,1.50855,1.50822,1.50842,34100000.0
2007-05-01 18:55:00,1.50815,1.50843,1.50815,1.50843,27000000.0
2007-05-01 18:56:00,1.50879,1.50944,1.50879,1.50895,39400000.0
2007-05-01 18:57:00,1.50945,1.5096,1.50941,1.50947,38000000.0
2007-05-01 18:58:00,1.50942,1.5098,1.5094,1.50966,58300000.0
2007-05-01 18:59:00,1.50981,1.50992,1.50941,1.5099,18600000.0
2007-05-01 19:00:00,1.50981,1.50988,1.50956,1.50984,47400000.0
2007-05-01 19:01:00,1.50995,1.50995,1.50956,1.50973,53800000.0
2007-05-01 19:02:00,1.50962,1.50962,1.50933,1.50944,27800000.0
2007-05-01 19:03:00,1.50931,1.51004,1.5093,1.50991,71500001.0
2007-05-01 19:04:00,1.50989,1.51002,1.50961,1.50979,40600000.0
2007-05-01 19:05:00,1.51001,1.5104,1.50989,1.5104,44800000.0
2007-05-01 19:06:00,1.51064,1.51064,1.51003,1.51003,33000000.0
2007-05-01 19:07:00,1.50986,1.51014,1.50972,1.51014,42400000.0
2007-05-01 19:08:00,1.51008,1.51034,1.50996,1.51028,42000000.0
2007-05-01 19:09:00,1.51044,1.51058,1.5104,1.51052,35400000.0
2007-05-01 19:10:00,1.51068,1.51068,1.51022,1.51022,42000000.0
2007-05-01 19:11:00,1.51062,1.51068,1.51032,1.51052,44600000.0
2007-05-01 19:12:00,1.51029,1.51084,1.51029,1.51075,31600000.0
2007-05-01 19:13:00,1.51064,1.51064,1.51039,1.51058,34900000.0
2007-05-01 19:14:00,1.5103,1.51068,1.5103,1.51044,42200000.0
2007-05-01 19:15:00,1.51049,1.51049,1.51014,1.51047,35000000.0
2007-05-01 19:16:00,1.51035,1.51062,1.5102,1.5102,31600000.0
2007-05-01 19:17:00,1.51008,1.51033,1.51001,1.5102,60700000.0
2007-05-01 19:18:00,1.51026,1.51034,1.51015,1.51026,41500000.0
2007-05-01 19:19:00,1.51057,1.51057,1.51009,1.51042,37600000.0
2007-05-01 19:20:00,1.51059,1.51066,1.51025,1.51048,26800000.0
2007-05-01 19:21:00,1.51025,1.51042,1.51009,1.51019,35600000.0
2007-05-01 19:22:00,1.51037,1.51045,1.51019,1.51034,50800000.0
2007-05-01 19:23:00,1.51015,1.51048,1.50997,1.51031,27800000.0
2007-05-01 19:24:00,1.51036,1.5105,1.51027,1.51036,40200000.0
2007-05-01 19:25:00,1.51042,1.51042,1.51016,1.51034,43700000.0
2007-05-01 19:26:00,1.51002,1.51026,1.50981,1.50999,35400000.0
2007-05-01 19:27:00,1.50989,1.50998,1.50961,1.50991,39800000.0
2007-05-01 19:28:00,1.50968,1.51007,1.50968,1.50998,40400000.0
2007-05-01 19:29:00,1.51005,1.51037,1.50996,1.5103,18000000.0
2007-05-01 19:30:00,1.51039,1.51052,1.51016,1.51045,35200000.0
2007-05-01 19:31:00,1.51045,1.51045,1.51028,1.51044,47100000.0
2007-05-01 19:32:00,1.51042,1.51096,1.51042,1.51096,46200000.0
2007-05-01 19:33:00,1.51118,1.5115,1.51113,1.5115,39800000.0
2007-05-01 19:34:00,1.51152,1.51152,1.51117,1.5112,32800000.0
2007-05-01 19:35:00,1.51115,1.5113,1.51085,1.5113,41900000.0
2007-05-01 19:36:00,1.51107,1.51129,1.511,1.51119,19600000.0
2007-05-01 19:37:00,1.51125,1.51128,1.51082,1.51082,30800000.0
2007-05-01 19:38:00,1.51079,1.51108,1.51079,1.51088,30200000.0
2007-05-01 19:39:00,1.51085,1.5109,1.51063,1.5109,49000001.0
2007-05-01 19:40:00,1.51097,1.51105,1.5108,1.51093,50300000.0
2007-05-01 19:41:00,1.51088,1.51105,1.51074,1.51091,28200000.0
2007-05-01 19:42:00,1.51073,1.51093,1.51061,1.51093,47400000.0
2007-05-01 19:43:00,1.51089,1.51097,1.51057,1.51085,32600000.0
2007-05-01 19:44:00,1.51072,1.51085,1.51067,1.51085,35800000.0
2007-05-01 19:45:00,1.51064,1.51065,1.51044,1.51065,41400000.0
2007-05-01 19:46:00,1.51072,1.51091,1.51052,1.51052,40700000.0
2007-05-01 19:47:00,1.51113,1.51132,1.51109,1.51128,47600000.0
2007-05-01 19:48:00,1.51127,1.51127,1.511,1.51103,31100000.0
2007-05-01 19:49:00,1.511,1.5112,1.511,1.51104,27800000.0
2007-05-01 19:50:00,1.51131,1.51131,1.51104,1.51119,46000000.0
2007-05-01 19:51:00,1.51103,1.51129,1.51103,1.51113,49600000.0
2007-05-01 19:52:00,1.51103,1.51126,1.5109,1.51105,14600000.0
2007-05-01 19:53:00,1.51111,1.51123,1.5108,1.51102,40000000.0
2007-05-01 19:54:00,1.51113,1.5113,1.51113,1.51121,29400000.0
2007-05-01 19:55:00,1.51116,1.5113,1.51079,1.51079,24400000.0
2007-05-01 19:56:00,1.51064,1.51064,1.51024,1.51035,24200000.0
2007-05-01 19:57:00,1.51036,1.51047,1.51023,1.51037,37800000.0
2007-05-01 19:58:00,1.51021,1.51029,1.51014,1.51014,41400000.0
2007-05-01 19:59:00,1.51017,1.51017,1.50996,1.51008,40200000.0
2007-05-01 20:00:00,1.51003,1.51016,1.50981,1.50981,55800000.0
2007-05-01 20:01:00,1.51023,1.5105,1.51017,1.51025,36000000.0
2007-05-01 20:02:00,1.51038,1.51041,1.5102,1.51033,35200000.0
2007-05-01 20:03:00,1.51043,1.5105,1.51024,1.51038,26400000.0
2007-05-01 20:04:00,1.51046,1.51062,1.51028,1.51056,72200000.0
2007-05-01 20:05:00,1.51057,1.51074,1.5104,1.51043,44800000.0
2007-05-01 20:06:00,1.51058,1.51077,1.51054,1.51065,25600000.0
2007-05-01 20:07:00,1.51063,1.51077,1.51042,1.51073,38100000.0
2007-05-01 20:08:00,1.51092,1.51092,1.51048,1.51073,26000000.0
2007-05-01 20:09:00,1.51079,1.51083,1.51076,1.51076,28000000.0
2007-05-01 20:10:00,1.51029,1.51079,1.51029,1.51079,37700000.0
2007-05-01 20:11:00,1.51083,1.51087,1.51069,1.51078,33800000.0
2007-05-01 20:12:00,1.51094,1.51094,1.51045,1.51083,41400000.0
2007-05-01 20:13:00,1.5109,1.5109,1.51065,1.51087,37400000.0
2007-05-01 20:14:00,1.5109,1.51099,1.51046,1.51091,49000001.0
2007-05-01 20:15:00,1.51096,1.51096,1.51066,1.51071,25200000.0
2007-05-01 20:16:00,1.51053,1.51091,1.51047,1.51062,54200000.0
2007-05-01 20:17:00,1.51084,1.51085,1.51044,1.51067,50300000.0
2007-05-01 20:18:00,1.51098,1.51131,1.51098,1.51101,36400000.0
2007-05-01 20:19:00,1.51125,1.51139,1.51111,1.51117,53200000.0
2007-05-01 20:20:00,1.51129,1.51129,1.51099,1.51099,22400000.0
2007-05-01 20:21:00,1.51115,1.51127,1.51114,1.5112,40800000.0
2007-05-01 20:22:00,1.51099,1.51099,1.51082,1.51097,46200000.0
2007-05-01 20:23:00,1.51096,1.51105,1.51072,1.51092,55800000.0
2007-05-01 20:24:00,1.51117,1.51117,1.51096,1.51096,35400000.0
2007-05-01 20:25:00,1.51129,1.51129,1.51102,1.51102,48400000.0
2007-05-01 20:26:00,1.51129,1.51129,1.51086,1.51114,45200000.0
2007-05-01 20:27:00,1.51134,1.51151,1.51094,1.51123,52000001.0
2007-05-01 20:28:00,1.51162,1.51162,1.51117,1.51124,24600000.0
2007-05-01 20:29:00,1.51135,1.51143,1.51088,1.51124,55900000.0
2007-05-01 20:30:00,1.5113,1.5113,1.51112,1.51127,41400000.0
2007-05-01 20:31:00,1.51125,1.51139,1.51095,1.51137,54800000.0
2007-05-01 20:32:00,1.51095,1.51126,1.51066,1.51126,32800000.0
2007-05-01 20:33:00,1.51144,1.51145,1.51128,1.51145,36100000.0
2007-05-01 20:34:00,1.51129,1.51175,1.51129,1.5116,49000000.0
2007-05-01 20:35:00,1.51165,1.51183,1.51149,1.51164,49000000.0
2007-05-01 20:36:00,1.51181,1.51206,1.51177,1.51194,51000000.0
2007-05-01 20:37:00,1.51171,1.51171,1.5114,1.51162,41600000.0
2007-05-01 20:38:00,1.51174,1.51174,1.5113,1.51149,42500000.0
2007-05-01 20:39:00,1.51134,1.5115,1.51103,1.51121,35600000.0
2007-05-01 20:40:00,1.51136,1.51159,1.5112,1.5112,54500000.0
2007-05-01 20:41:00,1.51123,1.51137,1.51109,1.51135,64700000.0
2007-05-01 20:42:00,1.51131,1.51144,1.51103,1.51129,37400000.0
2007-05-01 20:43:00,1.5112,1.51132,1.51093,1.51093,22800000.0
2007-05-01 20:44:00,1.51119,1.51122,1.51091,1.51097,33200000.0
2007-05-01 20:45:00,1.51073,1.511,1.51073,1.5108,89300000.0
2007-05-01 20:46:00,1.51104,1.51134,1.51104,1.51126,36200000.0
2007-05-01 20:47:00,1.51098,1.51118,1.51073,1.51107,41600000.0
2007-05-01 20:48:00,1.5109,1.51106,1.51086,1.5109,53500000.0
2007-05-01 20:49:00,1.51086,1.51103,1.51086,1.51091,22800000.0
2007-05-01 20:50:00,1.51081,1.51106,1.51081,1.51095,46500000.0
2007-05-01 20:51:00,1.51078,1.51119,1.51078,1.51119,25600000.0
2007-05-01 20:52:00,1.51124,1.51149,1.51118,1.51139,26000000.0
2007-05-01 20:53:00,1.51137,1.51146,1.51129,1.51129,28600000.0
2007-05-01 20:54:00,1.51102,1.51158,1.51102,1.51142,62400001.0
2007-05-01 20:55:00,1.51156,1.51182,1.51153,1.51177,43400000.0
2007-05-01 20:56:00,1.51159,1.51181,1.51149,1.51181,32200000.0
2007-05-01 20:57:00,1.51162,1.51166,1.51149,1.5115,29400000.0
2007-05-01 20:58:00,1.51157,1.51185,1.51153,1.51167,43000000.0
2007-05-01 20:59:00,1.51175,1.51191,1.51158,1.51186,58400000.0
2007-05-01 21:00:00,1.51186,1.51227,1.51183,1.51202,36200000.0
2007-05-01 21:01:00,1.51202,1.51224,1.51153,1.51153,23200000.0
2007-05-01 21:02:00,1.51173,1.51193,1.51143,1.5119,43200000.0
2007-05-01 21:03:00,1.51185,1.51198,1.51177,1.51188,30800000.0
2007-05-01 21:04:00,1.51199,1.512,1.51178,1.51193,84300000.0
2007-05-01 21:05:00,1.51182,1.51218,1.51177,1.51177,36400000.0
2007-05-01 21:06:00,1.51187,1.51192,1.51158,1.51192,43600000.0
2007-05-01 21:07:00,1.51192,1.51192,1.51154,1.51167,21000000.0
2007-05-01 21:08:00,1.51163,1.51173,1.51152,1.51173,34200000.0
2007-05-01 21:09:00,1.51178,1.51196,1.51162,1.51181,28200000.0
2007-05-01 21:10:00,1.5118,1.51189,1.51164,1.51182,49600000.0
2007-05-01 21:11:00,1.51174,1.51195,1.51157,1.51183,40200000.0
2007-05-01 21:12:00,1.51192,1.5121,1.51187,1.51192,45800000.0
2007-05-01 21:13:00,1.51167,1.51176,1.5114,1.5114,35200000.0
2007-05-01 21:14:00,1.51137,1.5117,1.51137,1.5115,41800000.0
2007-05-01 21:15:00,1.51148,1.51165,1.51147,1.51163,90500000.0
2007-05-01 21:16:00,1.51134,1.51189,1.51134,1.51189,34800000.0
2007-05-01 21:17:00,1.51181,1.51184,1.5115,1.5115,83100000.0
2007-05-01 21:18:00,1.51199,1.51199,1.51122,1.51166,30000000.0
2007-05-01 21:19:00,1.5121,1.5121,1.5117,1.51176,31800000.0
2007-05-01 21:20:00,1.51171,1.51197,1.51159,1.51171,49600000.0
2007-05-01 21:21:00,1.51158,1.51183,1.51158,1.51175,43600000.0
2007-05-01 21:22:00,1.51138,1.51185,1.51138,1.5117,85700000.0
2007-05-01 21:23:00,1.51163,1.51163,1.51086,1.51086,44800000.0
2007-05-01 21:24:00,1.51121,1.51141,1.51106,1.51116,55600000.0
2007-05-01 21:25:00,1.51122,1.51145,1.51109,1.51109,31200000.0
2007-05-01 21:26:00,1.51146,1.51175,1.51146,1.51151,45600000.0
2007-05-01 21:27:00,1.5115,1.51174,1.5115,1.51169,23000000.0
2007-05-01 21:28:00,1.51167,1.51183,1.51167,1.5118,36200000.0
2007-05-01 21:29:00,1.51184,1.51184,1.51166,1.5117,52200000.0
2007-05-01 21:30:00,1.51176,1.51184,1.51161,1.51173,45600000.0
2007-05-01 21:31:00,1.51176,1.5118,1.51157,1.51174,37800000.0
2007-05-01 21:32:00,1.51188,1.5119,1.51165,1.51172,32200000.0
2007-05-01 21:33:00,1.51174,1.51175,1.51145,1.51165,31600000.0
2007-05-01 21:34:00,1.5117,1.5117,1.51153,1.51158,36000000.0
2007-05-01 21:35:00,1.51169,1.51169,1.51135,1.51166,23600000.0
2007-05-01 21:36:00,1.51167,1.51167,1.51122,1.51153,34900000.0
2007-05-01 21:37:00,1.51153,1.51153,1.51128,1.51143,41100000.0
2007-05-01 21:38:00,1.51144,1.51144,1.51123,1.51136,33900000.0
2007-05-01 21:39:00,1.51111,1.51134,1.51111,1.51134,29400000.0
2007-05-01 21:40:00,1.51124,1.51144,1.51124,1.51139,49700000.0
2007-05-01 21:41:00,1.51136,1.51152,1.51127,1.51139,37600000.0
2007-05-01 21:42:00,1.51137,1.51137,1.51096,1.51096,28000000.0
2007-05-01 21:43:00,1.51128,1.51141,1.51116,1.51141,25600000.0
2007-05-01 21:44:00,1.51124,1.51149,1.51122,1.51128,30200000.0
2007-05-01 21:45:00,1.51146,1.51146,1.51139,1.51144,16000000.0
2007-05-01 21:46:00,1.51144,1.5116,1.51122,1.51131,34600000.0
2007-05-01 21:47:00,1.51124,1.51146,1.51114,1.51114,30400000.0
2007-05-01 21:48:00,1.51134,1.51142,1.51114,1.51129,46900000.0
2007-05-01 21:49:00,1.51123,1.51123,1.51104,1.51113,27800000.0
2007-05-01 21:50:00,1.51124,1.51124,1.51104,1.51108,25000000.0
2007-05-01 21:51:00,1.51113,1.51137,1.51113,1.51126,47800000.0
2007-05-01 21:52:00,1.51118,1.51134,1.51101,1.51114,47800000.0
2007-05-01 21:53:00,1.51126,1.51145,1.51121,1.51121,39100000.0
2007-05-01 21:54:00,1.51109,1.51169,1.51109,1.51144,54100000.0
2007-05-01 21:55:00,1.51144,1.5115,1.51125,1.5115,51000001.0
2007-05-01 21:56:00,1.5116,1.51162,1.51113,1.51148,43400000.0
2007-05-01 21:57:00,1.51135,1.51152,1.51104,1.51139,110300000.0
2007-05-01 21:58:00,1.5113,1.5113,1.51104,1.51104,36100000.0
2007-05-01 21:59:00,1.5111,1.51124,1.51095,1.51104,60000000.0
2007-05-01 22:00:00,1.51108,1.51117,1.51105,1.5111,37400000.0
2007-05-01 22:01:00,1.51093,1.51138,1.51093,1.51125,37200000.0
2007-05-01 22:02:00,1.51117,1.51125,1.51102,1.51102,41500000.0
2007-05-01 22:03:00,1.51108,1.51122,1.51085,1.51122,30600000.0
2007-05-01 22:04:00,1.51119,1.51126,1.51098,1.51112,22800000.0
2007-05-01 22:05:00,1.5112,1.5112,1.51088,1.51113,38500000.0
2007-05-01 22:06:00,1.51113,1.51113,1.51057,1.51085,55000001.0
2007-05-01 22:07:00,1.51088,1.51121,1.51088,1.5109,37400000.0
2007-05-01 22:08:00,1.5104,1.51086,1.5104,1.51086,40000000.0
2007-05-01 22:09:00,1.51088,1.51099,1.51061,1.51081,21000000.0
2007-05-01 22:10:00,1.51081,1.51094,1.51073,1.51091,37200000.0
2007-05-01 22:11:00,1.51088,1.51097,1.51071,1.51071,33000000.0
2007-05-01 22:12:00,1.51072,1.51078,1.51055,1.51055,56500000.0
2007-05-01 22:13:00,1.51062,1.51072,1.51062,1.51067,28400000.0
2007-05-01 22:14:00,1.5106,1.51089,1.5106,1.51072,52300000.0
2007-05-01 22:15:00,1.51074,1.51088,1.5106,1.51071,56200000.0
2007-05-01 22:16:00,1.51084,1.51097,1.51072,1.51072,40200000.0
2007-05-01 22:17:00,1.51097,1.51102,1.51077,1.51089,17600000.0
2007-05-01 22:18:00,1.51097,1.51097,1.51073,1.51073,36500000.0
2007-05-01 22:19:00,1.51076,1.51103,1.51076,1.51096,25200000.0
2007-05-01 22:20:00,1.51107,1.51122,1.51097,1.51121,52100000.0
2007-05-01 22:21:00,1.51099,1.51119,1.51089,1.51111,37800000.0
2007-05-01 22:22:00,1.51124,1.51124,1.51099,1.51114,45000000.0
2007-05-01 22:23:00,1.51108,1.51118,1.51098,1.51098,37400000.0
2007-05-01 22:24:00,1.51098,1.51108,1.5108,1.51098,38300000.0
2007-05-01 22:25:00,1.51096,1.51116,1.51092,1.51116,38700000.0
2007-05-01 22:26:00,1.51103,1.51129,1.51103,1.51129,29800000.0
2007-05-01 22:27:00,1.51112,1.51123,1.51071,1.51115,32300000.0
2007-05-01 22:28:00,1.51104,1.51127,1.51098,1.51114,44200000.0
2007-05-01 22:29:00,1.51117,1.51117,1.51092,1.51109,28400000.0
2007-05-01 22:30:00,1.51117,1.51117,1.51095,1.51095,66400002.0
2007-05-01 22:31:00,1.51114,1.51114,1.51024,1.51088,40000000.0
2007-05-01 22:32:00,1.51095,1.51095,1.51075,1.51091,44000000.0
2007-05-01 22:33:00,1.51095,1.51117,1.51095,1.51117,35000000.0
2007-05-01 22:34:00,1.51114,1.51127,1.51093,1.51104,56600000.0
2007-05-01 22:35:00,1.5112,1.51131,1.51106,1.51106,39000000.0
2007-05-01 22:36:00,1.51107,1.51119,1.51054,1.51054,52700000.0
2007-05-01 22:37:00,1.51103,1.51114,1.51094,1.51095,38600000.0
2007-05-01 22:38:00,1.51084,1.51102,1.51074,1.51088,42400000.0
2007-05-01 22:39:00,1.51075,1.51103,1.51075,1.51087,35600000.0
2007-05-01 22:40:00,1.51094,1.51104,1.5105,1.5105,42000000.0
2007-05-01 22:41:00,1.5107,1.51095,1.5107,1.51084,44400000.0
2007-05-01 22:42:00,1.51093,1.51093,1.51062,1.51073,23400000.0
2007-05-01 22:43:00,1.5107,1.5107,1.51039,1.51053,31600000.0
2007-05-01 22:44:00,1.51047,1.51068,1.51039,1.51068,29400000.0
2007-05-01 22:45:00,1.51069,1.51069,1.51055,1.51069,27200000.0
2007-05-01 22:46:00,1.51066,1.51082,1.51062,1.51062,22800000.0
2007-05-01 22:47:00,1.51078,1.51096,1.51074,1.51086,41100000.0
2007-05-01 22:48:00,1.51053,1.51098,1.51053,1.51076,30200000.0
2007-05-01 22:49:00,1.51062,1.51079,1.51039,1.51064,31600000.0
2007-05-01 22:50:00,1.51057,1.51082,1.51052,1.51077,46000000.0
2007-05-01 22:51:00,1.51063,1.51077,1.51056,1.51073,41000000.0
2007-05-01 22:52:00,1.51092,1.51107,1.51075,1.51096,25200000.0
2007-05-01 22:53:00,1.51103,1.51113,1.51073,1.51073,30400000.0
2007-05-01 22:54:00,1.51107,1.51107,1.51085,1.51087,18400000.0
2007-05-01 22:55:00,1.51113,1.5112,1.511,1.511,32800000.0
2007-05-01 22:56:00,1.5111,1.51127,1.511,1.51127,26400000.0
2007-05-01 22:57:00,1.51116,1.51116,1.51079,1.51079,89900000.0
2007-05-01 22:58:00,1.51109,1.51109,1.51092,1.51092,37000000.0
2007-05-01 22:59:00,1.51122,1.51122,1.51093,1.51103,57500000.0
2007-05-01 23:00:00,1.51096,1.51099,1.51065,1.51093,48100000.0
2007-05-01 23:01:00,1.51099,1.5112,1.51077,1.5112,40200000.0
2007-05-01 23:02:00,1.51045,1.51103,1.51045,1.51103,31800000.0
2007-05-01 23:03:00,1.51096,1.51114,1.51077,1.51077,29800000.0
2007-05-01 23:04:00,1.51118,1.51142,1.51118,1.5114,30200000.0
2007-05-01 23:05:00,1.5115,1.51157,1.51134,1.51144,38000000.0
2007-05-01 23:06:00,1.51135,1.51152,1.51111,1.51144,16400000.0
2007-05-01 23:07:00,1.51125,1.5115,1.51125,1.5114,26900000.0
2007-05-01 23:08:00,1.51131,1.51147,1.51118,1.51124,46200000.0
2007-05-01 23:09:00,1.51132,1.51168,1.51126,1.51138,42800000.0
2007-05-01 23:10:00,1.51127,1.51155,1.51117,1.5114,50000001.0
2007-05-01 23:11:00,1.5115,1.51161,1.51145,1.51149,36400000.0
2007-05-01 23:12:00,1.5116,1.5117,1.51148,1.51159,28200000.0
2007-05-01 23:13:00,1.51091,1.51156,1.51091,1.51153,26000000.0
2007-05-01 23:14:00,1.51179,1.51179,1.5116,1.51166,27800000.0
2007-05-01 23:15:00,1.51162,1.51165,1.51099,1.51152,57000000.0
2007-05-01 23:16:00,1.5116,1.51169,1.51148,1.5116,40000000.0
2007-05-01 23:17:00,1.51163,1.51163,1.51142,1.51155,46400000.0
2007-05-01 23:18:00,1.51172,1.51175,1.51135,1.51157,43000000.0
2007-05-01 23:19:00,1.5115,1.51159,1.51119,1.5112,55000000.0
2007-05-01 23:20:00,1.51132,1.5115,1.51107,1.5113,55400000.0
2007-05-01 23:21:00,1.51151,1.51151,1.5113,1.51133,32800000.0
2007-05-01 23:22:00,1.51118,1.51144,1.51101,1.51144,47200000.0
2007-05-01 23:23:00,1.51124,1.51139,1.51124,1.51139,50500000.0
2007-05-01 23:24:00,1.51135,1.51173,1.51135,1.51147,40000000.0
2007-05-01 23:25:00,1.51162,1.51177,1.51154,1.51154,41400000.0
2007-05-01 23:26:00,1.51156,1.51176,1.51138,1.51176,32600000.0
2007-05-01 23:27:00,1.5116,1.51166,1.51158,1.5116,41600000.0
2007-05-01 23:28:00,1.5115,1.51155,1.51124,1.51124,46400000.0
2007-05-01 23:29:00,1.51143,1.5116,1.51122,1.51131,40600000.0
2007-05-01 23:30:00,1.51119,1.51142,1.51119,1.51131,56400000.0
2007-05-01 23:31:00,1.51121,1.51149,1.51107,1.51149,25600000.0
2007-05-01 23:32:00,1.51125,1.51138,1.51088,1.5112,40200000.0
2007-05-01 23:33:00,1.51116,1.51135,1.51116,1.51116,52700000.0
2007-05-01 23:34:00,1.51105,1.51127,1.51096,1.51101,59200000.0
2007-05-01 23:35:00,1.51104,1.51104,1.51096,1.51097,32600000.0
2007-05-01 23:36:00,1.51116,1.51121,1.51106,1.51113,36600000.0
2007-05-01 23:37:00,1.51123,1.51123,1.51112,1.51117,40200000.0
2007-05-01 23:38:00,1.51114,1.51122,1.51106,1.51121,43400000.0
2007-05-01 23:39:00,1.51113,1.51116,1.51101,1.51107,44800000.0
2007-05-01 23:40:00,1.5113,1.5113,1.51094,1.51094,42800000.0
2007-05-01 23:41:00,1.51122,1.51146,1.51083,1.51083,38000000.0
2007-05-01 23:42:00,1.51128,1.51128,1.51102,1.51115,50700000.0
2007-05-01 23:43:00,1.5112,1.51128,1.51077,1.51117,26800000.0
2007-05-01 23:44:00,1.51117,1.51124,1.51107,1.51108,48600000.0
2007-05-01 23:45:00,1.51091,1.51122,1.51073,1.51097,30200000.0
2007-05-01 23:46:00,1.51127,1.51162,1.51104,1.5115,35800001.0
2007-05-01 23:47:00,1.51146,1.51152,1.51124,1.51145,56700000.0
2007-05-01 23:48:00,1.51151,1.51154,1.5113,1.51153,33300000.0
2007-05-01 23:49:00,1.51162,1.51175,1.5113,1.51169,25200000.0
2007-05-01 23:50:00,1.51173,1.51181,1.51143,1.51158,33000000.0
2007-05-01 23:51:00,1.5116,1.51173,1.51151,1.51171,46200000.0
2007-05-01 23:52:00,1.5117,1.51176,1.51142,1.51165,29000000.0
2007-05-01 23:53:00,1.51186,1.51196,1.51154,1.51196,46600001.0
2007-05-01 23:54:00,1.51197,1.51202,1.51132,1.51132,35900000.0
2007-05-01 23:55:00,1.51174,1.51187,1.51165,1.51165,45400000.0
2007-05-01 23:56:00,1.51178,1.51178,1.51148,1.51151,24000000.0
2007-05-01 23:57:00,1.51165,1.51173,1.5116,1.51173,31000000.0
2007-05-01 23:58:00,1.51164,1.51173,1.51133,1.51162,42700000.0
2007-05-01 23:59:00,1.51159,1.51163,1.51137,1.51144,36200000.0
2007-05-02 00:00:00,1.51151,1.51172,1.51146,1.51158,55100000.0
2007-05-02 00:01:00,1.51169,1.51174,1.51151,1.51169,37800000.0
2007-05-02 00:02:00,1.51178,1.51205,1.51141,1.51176,58300000.0
2007-05-02 00:03:00,1.51167,1.51177,1.51157,1.51162,34800000.0
2007-05-02 00:04:00,1.51157,1.51177,1.51157,1.51177,33000000.0
2007-05-02 00:05:00,1.51177,1.51177,1.51154,1.51154,52900000.0
2007-05-02 00:06:00,1.51166,1.51182,1.51163,1.51179,32000000.0
2007-05-02 00:07:00,1.5117,1.51179,1.51157,1.51169,35400000.0
2007-05-02 00:08:00,1.51166,1.51167,1.51146,1.51163,64300000.0
2007-05-02 00:09:00,1.51149,1.51163,1.51132,1.51147,33800000.0
2007-05-02 00:10:00,1.51157,1.51164,1.51144,1.51154,37500000.0
2007-05-02 00:11:00,1.51161,1.5117,1.51146,1.51146,30400000.0
2007-05-02 00:12:00,1.51181,1.51181,1.51153,1.51154,25400000.0
2007-05-02 00:13:00,1.51173,1.51174,1.51137,1.51169,25400000.0
2007-05-02 00:14:00,1.51163,1.51176,1.51149,1.51168,43600000.0
2007-05-02 00:15:00,1.51137,1.51155,1.51137,1.5114,23400000.0
2007-05-02 00:16:00,1.51146,1.51146,1.51101,1.51108,25800000.0
2007-05-02 00:17:00,1.51113,1.51142,1.51113,1.51142,47200000.0
2007-05-02 00:18:00,1.51142,1.51142,1.51111,1.51118,23800000.0
2007-05-02 00:19:00,1.51133,1.5114,1.51119,1.5114,28200000.0
2007-05-02 00:20:00,1.51144,1.51144,1.51107,1.51107,50700000.0
2007-05-02 00:21:00,1.51139,1.51147,1.51127,1.5114,30400000.0
2007-05-02 00:22:00,1.51126,1.51151,1.51126,1.51137,32100000.0
2007-05-02 00:23:00,1.51126,1.51142,1.51085,1.51127,42000000.0
2007-05-02 00:24:00,1.5114,1.51147,1.51125,1.51142,32200000.0
2007-05-02 00:25:00,1.51131,1.51145,1.51114,1.51124,55400000.0
2007-05-02 00:26:00,1.51121,1.5113,1.51105,1.5113,30600000.0
2007-05-02 00:27:00,1.51145,1.51145,1.51126,1.51129,25000000.0
2007-05-02 00:28:00,1.51145,1.51149,1.51117,1.51135,37400000.0
2007-05-02 00:29:00,1.51117,1.5113,1.5111,1.51127,43400000.0
2007-05-02 00:30:00,1.5111,1.51147,1.5111,1.51131,40800000.0
2007-05-02 00:31:00,1.51127,1.51134,1.51124,1.51125,30500000.0
2007-05-02 00:32:00,1.51124,1.51148,1.5112,1.51128,38600000.0
2007-05-02 00:33:00,1.5114,1.5114,1.5114,1.5114,30200000.0
2007-05-02 00:34:00,1.51115,1.5113,1.51102,1.51102,30200000.0
2007-05-02 00:35:00,1.51162,1.51162,1.51135,1.51156,33800000.0
2007-05-02 00:36:00,1.51153,1.51153,1.51138,1.51146,33200000.0
2007-05-02 00:37:00,1.51156,1.5116,1.51141,1.51141,33000000.0
2007-05-02 00:38:00,1.5115,1.51158,1.51136,1.51137,41800000.0
2007-05-02 00:39:00,1.5115,1.51174,1.51139,1.51153,46500000.0
2007-05-02 00:40:00,1.5116,1.51199,1.51152,1.51199,35800000.0
2007-05-02 00:41:00,1.51202,1.51217,1.51186,1.51206,18400000.0
2007-05-02 00:42:00,1.51206,1.51223,1.51204,1.51223,24600000.0
2007-05-02 00:43:00,1.51208,1.51234,1.51187,1.51226,25400000.0
2007-05-02 00:44:00,1.51221,1.51221,1.51207,1.51216,52000001.0
2007-05-02 00:45:00,1.51236,1.51242,1.51221,1.51224,39000000.0
2007-05-02 00:46:00,1.51223,1.51226,1.51199,1.51221,30200000.0
2007-05-02 00:47:00,1.51208,1.51221,1.51206,1.51221,36500000.0
2007-05-02 00:48:00,1.51196,1.51233,1.51196,1.51225,47400001.0
2007-05-02 00:49:00,1.51243,1.51246,1.51215,1.51238,44700000.0
2007-05-02 00:50:00,1.51237,1.51253,1.51213,1.51215,30800000.0
2007-05-02 00:51:00,1.51201,1.51211,1.51187,1.51199,41200000.0
2007-05-02 00:52:00,1.51177,1.51195,1.51161,1.5118,36600000.0
2007-05-02 00:53:00,1.51152,1.5117,1.51147,1.5117,55100000.0
2007-05-02 00:54:00,1.51129,1.51168,1.51129,1.51165,39800001.0
2007-05-02 00:55:00,1.51116,1.51159,1.51116,1.51157,33000000.0
2007-05-02 00:56:00,1.51166,1.51166,1.51131,1.51138,43000000.0
2007-05-02 00:57:00,1.51148,1.5115,1.51127,1.51127,42600000.0
2007-05-02 00:58:00,1.51144,1.51144,1.5112,1.5113,35000000.0
2007-05-02 00:59:00,1.51145,1.5115,1.51128,1.5115,57000000.0
2007-05-02 01:00:00,1.51155,1.51168,1.51145,1.5115,39400001.0
2007-05-02 01:01:00,1.5116,1.51174,1.51152,1.51166,29400000.0
2007-05-02 01:02:00,1.51197,1.51197,1.51159,1.51159,43000000.0
2007-05-02 01:03:00,1.51185,1.5121,1.51173,1.51187,27800000.0
2007-05-02 01:04:00,1.51178,1.51178,1.51143,1.51143,44600000.0
2007-05-02 01:05:00,1.51139,1.51188,1.51139,1.51181,53600001.0
2007-05-02 01:06:00,1.51199,1.51206,1.51168,1.51206,44300000.0
2007-05-02 01:07:00,1.51208,1.51211,1.51182,1.51197,19600000.0
2007-05-02 01:08:00,1.51203,1.51222,1.51177,1.5118,40400000.0
2007-05-02 01:09:00,1.51223,1.51223,1.51182,1.51213,25000000.0
2007-05-02 01:10:00,1.51201,1.51227,1.5118,1.51201,52800000.0
2007-05-02 01:11:00,1.51186,1.51208,1.51186,1.51208,34300000.0
2007-05-02 01:12:00,1.51195,1.51213,1.5117,1.51198,31000000.0
2007-05-02 01:13:00,1.5121,1.5121,1.51176,1.51205,53300000.0
2007-05-02 01:14:00,1.5117,1.5117,1.51129,1.51141,27800000.0
2007-05-02 01:15:00,1.51138,1.51151,1.51112,1.5115,33500000.0
2007-05-02 01:16:00,1.51148,1.51169,1.51137,1.51158,42200000.0
2007-05-02 01:17:00,1.5117,1.51179,1.51158,1.51167,39800000.0
2007-05-02 01:18:00,1.51158,1.51166,1.51128,1.51163,23600000.0
2007-05-02 01:19:00,1.51138,1.51148,1.51124,1.51135,65000001.0
2007-05-02 01:20:00,1.51141,1.51158,1.51097,1.51158,41800000.0
2007-05-02 01:21:00,1.51132,1.51162,1.51132,1.51147,55100000.0
2007-05-02 01:22:00,1.51154,1.51171,1.51142,1.51157,34400000.0
2007-05-02 01:23:00,1.51148,1.51158,1.51123,1.51123,46400000.0
2007-05-02 01:24:00,1.51164,1.51168,1.51116,1.51145,36400000.0
2007-05-02 01:25:00,1.51137,1.51149,1.51113,1.51139,46800000.0
2007-05-02 01:26:00,1.51132,1.51161,1.51132,1.51153,30600000.0
2007-05-02 01:27:00,1.51157,1.51162,1.51141,1.5116,35800000.0
2007-05-02 01:28:00,1.51142,1.51154,1.5111,1.51148,46600000.0
2007-05-02 01:29:00,1.51157,1.51157,1.51137,1.51144,33400000.0
2007-05-02 01:30:00,1.51157,1.51157,1.51109,1.51144,51700000.0
2007-05-02 01:31:00,1.51136,1.51159,1.51128,1.51159,38400000.0
2007-05-02 01:32:00,1.51157,1.51182,1.51149,1.51149,54900000.0
2007-05-02 01:33:00,1.51145,1.5116,1.51135,1.5116,30200000.0
2007-05-02 01:34:00,1.51135,1.51135,1.51087,1.51109,38100000.0
2007-05-02 01:35:00,1.51154,1.51167,1.51127,1.51127,35000000.0
2007-05-02 01:36:00,1.51144,1.51164,1.51139,1.51139,30600000.0
2007-05-02 01:37:00,1.5114,1.51162,1.51115,1.51152,49000000.0
2007-05-02 01:38:00,1.51167,1.51176,1.51155,1.51155,30400000.0
2007-05-02 01:39:00,1.51166,1.51184,1.51138,1.51179,46400000.0
2007-05-02 01:40:00,1.51171,1.5118,1.51167,1.51168,25600000.0
2007-05-02 01:41:00,1.51166,1.51191,1.5116,1.51179,46800000.0
2007-05-02 01:42:00,1.51192,1.51202,1.51168,1.51194,27000000.0
2007-05-02 01:43:00,1.51193,1.51198,1.51172,1.51191,30400000.0
2007-05-02 01:44:00,1.51183,1.51183,1.51147,1.51174,33000000.0
2007-05-02 01:45:00,1.51189,1.51197,1.51176,1.51186,69500000.0
2007-05-02 01:46:00,1.51182,1.51198,1.51162,1.51172,33600000.0
2007-05-02 01:47:00,1.51172,1.512,1.51167,1.51167,25400000.0
2007-05-02 01:48:00,1.51191,1.51199,1.51155,1.51155,40200000.0
2007-05-02 01:49:00,1.51187,1.5119,1.51131,1.51181,33000000.0
2007-05-02 01:50:00,1.51184,1.51207,1.5115,1.51207,22600000.0
2007-05-02 01:51:00,1.51196,1.51196,1.51164,1.51164,42400000.0
2007-05-02 01:52:00,1.51171,1.51176,1.51151,1.51151,37800000.0
2007-05-02 01:53:00,1.5117,1.5118,1.51164,1.5117,55200000.0
2007-05-02 01:54:00,1.51165,1.5118,1.51165,1.51172,53500000.0
2007-05-02 01:55:00,1.51172,1.51187,1.51162,1.51162,43000001.0
2007-05-02 01:56:00,1.51174,1.51187,1.51162,1.51163,47200000.0
2007-05-02 01:57:00,1.51175,1.51192,1.51169,1.51186,37400000.0
2007-05-02 01:58:00,1.51179,1.51184,1.51138,1.51155,31400000.0
2007-05-02 01:59:00,1.51186,1.51198,1.51184,1.5119,66600000.0
2007-05-02 02:00:00,1.51175,1.51179,1.51153,1.51153,34400000.0
2007-05-02 02:01:00,1.5113,1.5113,1.5111,1.5112,64600000.0
2007-05-02 02:02:00,1.51116,1.51172,1.51116,1.51147,106600000.0
2007-05-02 02:03:00,1.51134,1.51147,1.51124,1.51134,82500000.0
2007-05-02 02:04:00,1.51128,1.51139,1.51108,1.51108,80200000.0
2007-05-02 02:05:00,1.51108,1.51108,1.51095,1.51106,66000000.0
2007-05-02 02:06:00,1.51124,1.51129,1.51092,1.51126,127400001.0
2007-05-02 02:07:00,1.51126,1.51138,1.51095,1.51127,210700002.0
2007-05-02 02:08:00,1.51122,1.51128,1.51122,1.51127,48800000.0
2007-05-02 02:09:00,1.51116,1.5115,1.51102,1.51145,191200001.0
2007-05-02 02:10:00,1.51099,1.51133,1.51099,1.51108,134600001.0
2007-05-02 02:11:00,1.5112,1.51125,1.51119,1.5112,50500000.0
2007-05-02 02:12:00,1.51117,1.51133,1.51116,1.51133,59600000.0
2007-05-02 02:13:00,1.51129,1.51136,1.51128,1.51128,34600000.0
2007-05-02 02:14:00,1.51126,1.5114,1.51109,1.51128,152500000.0
2007-05-02 02:15:00,1.5113,1.51137,1.51112,1.51125,239400000.0
2007-05-02 02:16:00,1.51152,1.51163,1.5113,1.51147,42800000.0
2007-05-02 02:17:00,1.51123,1.51182,1.51086,1.5111,198800000.0
2007-05-02 02:18:00,1.51127,1.51164,1.51098,1.51119,35400000.0
2007-05-02 02:19:00,1.51099,1.51099,1.51059,1.51069,47200000.0
2007-05-02 02:20:00,1.51087,1.51098,1.51067,1.51081,39600000.0
2007-05-02 02:21:00,1.51066,1.51086,1.51058,1.51086,51300000.0
2007-05-02 02:22:00,1.5105,1.5105,1.5103,1.51038,26800000.0
2007-05-02 02:23:00,1.51062,1.51071,1.51051,1.51051,51200000.0
2007-05-02 02:24:00,1.51044,1.51064,1.51032,1.51064,35300000.0
2007-05-02 02:25:00,1.51055,1.51057,1.51031,1.51042,111300001.0
2007-05-02 02:26:00,1.51027,1.51071,1.51015,1.5107,74600000.0
2007-05-02 02:27:00,1.51067,1.5107,1.51052,1.51057,68800000.0
2007-05-02 02:28:00,1.51053,1.51054,1.51042,1.51048,67500000.0
2007-05-02 02:29:00,1.51066,1.51066,1.51033,1.51062,43000000.0
2007-05-02 02:30:00,1.51084,1.51084,1.51062,1.51075,34800000.0
2007-05-02 02:31:00,1.51051,1.5106,1.51036,1.51036,54400000.0
2007-05-02 02:32:00,1.51067,1.5109,1.51053,1.51083,44800000.0
2007-05-02 02:33:00,1.51054,1.51055,1.51039,1.51043,245200002.0
2007-05-02 02:34:00,1.51075,1.51075,1.5105,1.51066,50300000.0
2007-05-02 02:35:00,1.5107,1.51076,1.51014,1.51014,104100001.0
2007-05-02 02:36:00,1.51046,1.51054,1.51033,1.51049,42400000.0
2007-05-02 02:37:00,1.5103,1.5105,1.5103,1.51035,109400000.0
2007-05-02 02:38:00,1.51049,1.51056,1.51036,1.51038,55600000.0
2007-05-02 02:39:00,1.51054,1.51077,1.51045,1.51077,33800000.0
2007-05-02 02:40:00,1.51096,1.5111,1.51087,1.51089,35200000.0
2007-05-02 02:41:00,1.5109,1.51112,1.5109,1.51092,36600000.0
2007-05-02 02:42:00,1.51103,1.51103,1.51088,1.51088,37600000.0
2007-05-02 02:43:00,1.5109,1.51097,1.51089,1.51097,47200001.0
2007-05-02 02:44:00,1.51094,1.51104,1.51082,1.51104,23800000.0
2007-05-02 02:45:00,1.51054,1.51067,1.51042,1.51046,41200000.0
2007-05-02 02:46:00,1.51039,1.51046,1.51014,1.51019,161000000.0
2007-05-02 02:47:00,1.51082,1.51097,1.51035,1.51067,193100001.0
2007-05-02 02:48:00,1.51071,1.51075,1.51048,1.51066,107600001.0
2007-05-02 02:49:00,1.51063,1.51102,1.51047,1.51052,71400000.0
2007-05-02 02:50:00,1.51068,1.51085,1.51036,1.51085,125000000.0
2007-05-02 02:51:00,1.51054,1.51054,1.51031,1.51045,78200000.0
2007-05-02 02:52:00,1.51074,1.51085,1.51065,1.51076,42300000.0
2007-05-02 02:53:00,1.51088,1.51091,1.51056,1.51071,30800000.0
2007-05-02 02:54:00,1.51081,1.51096,1.51071,1.51071,55300001.0
2007-05-02 02:55:00,1.51076,1.51078,1.51044,1.51056,29200000.0
2007-05-02 02:56:00,1.51057,1.51066,1.5103,1.51035,69200001.0
2007-05-02 02:57:00,1.51048,1.51048,1.51032,1.51032,34400000.0
2007-05-02 02:58:00,1.51024,1.51034,1.51021,1.51021,65200001.0
2007-05-02 02:59:00,1.51011,1.5103,1.51011,1.51019,51600000.0
2007-05-02 03:00:00,1.51024,1.5104,1.51019,1.51038,121200000.0
2007-05-02 03:01:00,1.51041,1.5105,1.51036,1.51046,51300000.0
2007-05-02 03:02:00,1.51048,1.51048,1.51033,1.51043,44600000.0
2007-05-02 03:03:00,1.51058,1.51083,1.51058,1.51083,39200000.0
2007-05-02 03:04:00,1.51086,1.51115,1.51068,1.51076,51700000.0
2007-05-02 03:05:00,1.51066,1.51066,1.51046,1.51065,49000000.0
2007-05-02 03:06:00,1.51065,1.51065,1.51049,1.51064,50800000.0
2007-05-02 03:07:00,1.51056,1.51093,1.51042,1.51093,79500000.0
2007-05-02 03:08:00,1.51107,1.51127,1.51088,1.51088,53800000.0
2007-05-02 03:09:00,1.5111,1.51131,1.51084,1.51119,55500000.0
2007-05-02 03:10:00,1.51064,1.51109,1.51064,1.51109,25400000.0
2007-05-02 03:11:00,1.51063,1.51075,1.51063,1.51071,31400000.0
2007-05-02 03:12:00,1.51088,1.51107,1.5105,1.51086,48100000.0
2007-05-02 03:13:00,1.51073,1.51123,1.51063,1.51101,43800000.0
2007-05-02 03:14:00,1.51117,1.51125,1.51088,1.51116,71500001.0
2007-05-02 03:15:00,1.51085,1.51126,1.51085,1.51125,33200000.0
2007-05-02 03:16:00,1.51124,1.51136,1.51099,1.51127,24000000.0
2007-05-02 03:17:00,1.51125,1.51144,1.511,1.51144,51400001.0
2007-05-02 03:18:00,1.51129,1.51134,1.511,1.51134,40000000.0
2007-05-02 03:19:00,1.51127,1.51133,1.51099,1.51133,30200000.0
2007-05-02 03:20:00,1.51084,1.51131,1.51084,1.51124,49200000.0
2007-05-02 03:21:00,1.51094,1.511,1.51094,1.511,39400000.0
2007-05-02 03:22:00,1.51096,1.51104,1.5109,1.51095,73600000.0
2007-05-02 03:23:00,1.5108,1.51085,1.51069,1.51074,56800000.0
2007-05-02 03:24:00,1.51064,1.51072,1.51059,1.51066,78700000.0
2007-05-02 03:25:00,1.51126,1.51136,1.51094,1.51114,33700000.0
2007-05-02 03:26:00,1.5111,1.51118,1.51103,1.51111,137700000.0
2007-05-02 03:27:00,1.5112,1.51138,1.51114,1.51138,71500000.0
2007-05-02 03:28:00,1.5114,1.5114,1.51123,1.51124,55900001.0
2007-05-02 03:29:00,1.51121,1.51151,1.51116,1.51151,64000001.0
2007-05-02 03:30:00,1.51165,1.51223,1.51155,1.51223,93000000.0
2007-05-02 03:31:00,1.51214,1.51276,1.51211,1.51267,41300000.0
2007-05-02 03:32:00,1.51285,1.5131,1.51277,1.51277,42400000.0
2007-05-02 03:33:00,1.5125,1.5125,1.51214,1.51214,40000000.0
2007-05-02 03:34:00,1.51228,1.51276,1.51203,1.51226,39600000.0
2007-05-02 03:35:00,1.51227,1.51227,1.51198,1.51214,60000000.0
2007-05-02 03:36:00,1.51238,1.51268,1.51219,1.5126,56300000.0
2007-05-02 03:37:00,1.51236,1.51236,1.51185,1.51222,35400000.0
2007-05-02 03:38:00,1.51235,1.51248,1.51219,1.51231,37600000.0
2007-05-02 03:39:00,1.51206,1.5122,1.51206,1.5122,78000000.0
2007-05-02 03:40:00,1.51202,1.51253,1.51193,1.5125,135600000.0
2007-05-02 03:41:00,1.51255,1.5127,1.51255,1.51259,63900000.0
2007-05-02 03:42:00,1.51252,1.51262,1.51248,1.51262,76800000.0
2007-05-02 03:43:00,1.5125,1.51261,1.51249,1.51261,26300000.0
2007-05-02 03:44:00,1.51239,1.51257,1.51231,1.51246,22000000.0
2007-05-02 03:45:00,1.51246,1.51262,1.51241,1.51262,30400000.0
2007-05-02 03:46:00,1.51221,1.51225,1.51208,1.51208,32600000.0
2007-05-02 03:47:00,1.51213,1.51227,1.51213,1.51215,41100000.0
2007-05-02 03:48:00,1.51255,1.51269,1.51233,1.51247,25600000.0
2007-05-02 03:49:00,1.51257,1.51257,1.51209,1.51216,33800000.0
2007-05-02 03:50:00,1.51241,1.51257,1.51222,1.51222,90600000.0
2007-05-02 03:51:00,1.51239,1.5124,1.51229,1.51237,35000000.0
2007-05-02 03:52:00,1.51242,1.51242,1.5121,1.51218,78600000.0
2007-05-02 03:53:00,1.51215,1.5123,1.51205,1.5122,46400000.0
2007-05-02 03:54:00,1.51217,1.51263,1.51217,1.51222,30000000.0
2007-05-02 03:55:00,1.51214,1.51221,1.51192,1.51196,126000000.0
2007-05-02 03:56:00,1.51193,1.51198,1.51178,1.51181,240700001.0
2007-05-02 03:57:00,1.51178,1.51191,1.51175,1.51183,120400000.0
2007-05-02 03:58:00,1.51167,1.51252,1.51163,1.51177,254600002.0
2007-05-02 03:59:00,1.51215,1.51241,1.51214,1.51228,152100001.0
2007-05-02 04:00:00,1.51215,1.51215,1.51196,1.51197,76700000.0
2007-05-02 04:01:00,1.51209,1.51242,1.51195,1.51237,153600000.0
2007-05-02 04:02:00,1.51222,1.51224,1.51181,1.51187,131200000.0
2007-05-02 04:03:00,1.51185,1.51196,1.51168,1.51196,87900000.0
2007-05-02 04:04:00,1.5118,1.5118,1.5116,1.5116,132200000.0
2007-05-02 04:05:00,1.51136,1.51189,1.51116,1.51182,228700000.0
2007-05-02 04:06:00,1.5114,1.51207,1.5114,1.51171,116200001.0
2007-05-02 04:07:00,1.51169,1.51169,1.51141,1.51142,163900000.0
2007-05-02 04:08:00,1.51145,1.51176,1.51145,1.51172,60000000.0
2007-05-02 04:09:00,1.51188,1.5119,1.51163,1.51176,33000000.0
2007-05-02 04:10:00,1.51171,1.51171,1.51143,1.51163,132900000.0
2007-05-02 04:11:00,1.51169,1.51198,1.51153,1.5116,38300000.0
2007-05-02 04:12:00,1.51148,1.5115,1.51143,1.51143,75600000.0
2007-05-02 04:13:00,1.5114,1.51161,1.51139,1.51144,98600001.0
2007-05-02 04:14:00,1.51161,1.51166,1.51153,1.51158,108800002.0
2007-05-02 04:15:00,1.51162,1.512,1.51162,1.51187,81300000.0
2007-05-02 04:16:00,1.51172,1.5118,1.51141,1.51148,97800000.0
2007-05-02 04:17:00,1.51144,1.51149,1.51136,1.51138,44800000.0
2007-05-02 04:18:00,1.51141,1.51156,1.51136,1.51141,106600000.0
2007-05-02 04:19:00,1.51145,1.51159,1.51138,1.51145,70000000.0
2007-05-02 04:20:00,1.51153,1.51173,1.51144,1.51153,172300000.0
2007-05-02 04:21:00,1.51144,1.51148,1.51133,1.51133,35400000.0
2007-05-02 04:22:00,1.51137,1.51179,1.5113,1.51179,50000000.0
2007-05-02 04:23:00,1.51145,1.51152,1.51141,1.51152,34100000.0
2007-05-02 04:24:00,1.51155,1.51173,1.51152,1.51159,113600000.0
2007-05-02 04:25:00,1.51165,1.51218,1.51165,1.51184,194400000.0
2007-05-02 04:26:00,1.51174,1.51185,1.51169,1.51173,124300000.0
2007-05-02 04:27:00,1.51182,1.51187,1.5117,1.51172,52800000.0
2007-05-02 04:28:00,1.5118,1.51183,1.51169,1.51169,77800000.0
2007-05-02 04:29:00,1.51158,1.51201,1.51158,1.51194,90100001.0
2007-05-02 04:30:00,1.51159,1.51196,1.51158,1.51186,78800000.0
2007-05-02 04:31:00,1.51179,1.51196,1.51167,1.51196,32600000.0
2007-05-02 04:32:00,1.51202,1.51202,1.51167,1.51176,32100000.0
2007-05-02 04:33:00,1.51177,1.51177,1.51159,1.51163,71800001.0
2007-05-02 04:34:00,1.51163,1.51171,1.51158,1.51161,86700000.0
2007-05-02 04:35:00,1.51146,1.51161,1.51146,1.51148,34800000.0
2007-05-02 04:36:00,1.5117,1.51186,1.51111,1.51178,174700000.0
2007-05-02 04:37:00,1.51172,1.51192,1.51144,1.51172,141300002.0
2007-05-02 04:38:00,1.51171,1.51171,1.5115,1.51165,45600000.0
2007-05-02 04:39:00,1.51155,1.51171,1.51152,1.51157,56900000.0
2007-05-02 04:40:00,1.51142,1.51176,1.51142,1.51176,29000000.0
2007-05-02 04:41:00,1.51159,1.51193,1.51159,1.51163,53800000.0
2007-05-02 04:42:00,1.51144,1.51169,1.51144,1.51169,57000000.0
2007-05-02 04:43:00,1.51161,1.51161,1.51135,1.51139,64900000.0
2007-05-02 04:44:00,1.51124,1.51172,1.51119,1.51172,38700000.0
2007-05-02 04:45:00,1.5117,1.5117,1.51125,1.5114,43300000.0
2007-05-02 04:46:00,1.51129,1.51144,1.51129,1.51139,94700000.0
2007-05-02 04:47:00,1.51139,1.51187,1.51139,1.51187,83500000.0
2007-05-02 04:48:00,1.51165,1.51194,1.51165,1.51182,29000000.0
2007-05-02 04:49:00,1.5117,1.5118,1.51137,1.5114,56400000.0
2007-05-02 04:50:00,1.51173,1.51178,1.5115,1.51164,37200000.0
2007-05-02 04:51:00,1.51138,1.5114,1.51138,1.51138,39000000.0
2007-05-02 04:52:00,1.51133,1.51183,1.51125,1.51167,31600000.0
2007-05-02 04:53:00,1.51167,1.51192,1.51157,1.51167,33400000.0
2007-05-02 04:54:00,1.51144,1.51168,1.51144,1.51144,52500000.0
2007-05-02 04:55:00,1.51174,1.51185,1.51142,1.51185,36300000.0
2007-05-02 04:56:00,1.5116,1.51184,1.5116,1.5117,40200000.0
2007-05-02 04:57:00,1.5115,1.51193,1.51143,1.51143,44400000.0
2007-05-02 04:58:00,1.51146,1.51195,1.51146,1.51187,43300000.0
2007-05-02 04:59:00,1.51144,1.51156,1.51129,1.51136,100600000.0
2007-05-02 05:00:00,1.51196,1.51199,1.51183,1.51193,28200000.0
2007-05-02 05:01:00,1.51184,1.51208,1.51181,1.51201,30000000.0
2007-05-02 05:02:00,1.5118,1.51193,1.51162,1.51187,30200000.0
2007-05-02 05:03:00,1.51176,1.51201,1.51171,1.51178,149900000.0
2007-05-02 05:04:00,1.51161,1.51168,1.51157,1.51168,214000003.0
2007-05-02 05:05:00,1.51179,1.5118,1.51164,1.51168,182100000.0
2007-05-02 05:06:00,1.51182,1.51185,1.51166,1.51174,181500001.0
2007-05-02 05:07:00,1.5116,1.51192,1.5116,1.5116,260700000.0
2007-05-02 05:08:00,1.51181,1.51181,1.51157,1.51161,317400001.0
2007-05-02 05:09:00,1.51154,1.51199,1.51147,1.5116,228300000.0
2007-05-02 05:10:00,1.51172,1.51198,1.51172,1.51198,224400001.0
2007-05-02 05:11:00,1.51194,1.51198,1.51178,1.51181,130900000.0
2007-05-02 05:12:00,1.51179,1.51179,1.51169,1.5117,134400001.0
2007-05-02 05:13:00,1.51173,1.51201,1.51168,1.51179,159400000.0
2007-05-02 05:14:00,1.51164,1.51168,1.51141,1.51141,240900000.0
2007-05-02 05:15:00,1.51142,1.51156,1.51141,1.51142,167600000.0
2007-05-02 05:16:00,1.51149,1.51154,1.51126,1.51141,235500002.0
2007-05-02 05:17:00,1.51169,1.51173,1.5114,1.51157,143000000.0
2007-05-02 05:18:00,1.51146,1.51146,1.51011,1.51051,259600000.0
2007-05-02 05:19:00,1.51007,1.51037,1.50977,1.50991,320400000.0
2007-05-02 05:20:00,1.50997,1.5102,1.50994,1.51001,244900000.0
2007-05-02 05:21:00,1.5097,1.50991,1.50936,1.50936,330200000.0
2007-05-02 05:22:00,1.50922,1.50923,1.50902,1.50902,206300000.0
2007-05-02 05:23:00,1.50903,1.50949,1.50903,1.50943,123700000.0
2007-05-02 05:24:00,1.50946,1.50966,1.50937,1.50965,160800001.0
2007-05-02 05:25:00,1.50976,1.50999,1.50945,1.50964,242100000.0
2007-05-02 05:26:00,1.50972,1.50982,1.50958,1.50982,116700001.0
2007-05-02 05:27:00,1.51017,1.51041,1.50996,1.50996,178200000.0
2007-05-02 05:28:00,1.50991,1.50991,1.50948,1.5096,250200001.0
2007-05-02 05:29:00,1.50971,1.50995,1.5096,1.50962,219000000.0
2007-05-02 05:30:00,1.50958,1.51004,1.50954,1.50975,229000001.0
2007-05-02 05:31:00,1.50983,1.5101,1.50978,1.5098,71600000.0
2007-05-02 05:32:00,1.50994,1.51013,1.50981,1.5099,146800000.0
2007-05-02 05:33:00,1.51,1.51014,1.50985,1.5099,178000000.0
2007-05-02 05:34:00,1.50969,1.50995,1.50956,1.50956,242900001.0
2007-05-02 05:35:00,1.50983,1.50992,1.50976,1.50989,22400000.0
2007-05-02 05:36:00,1.50977,1.50999,1.50974,1.50986,201300001.0
2007-05-02 05:37:00,1.50992,1.51022,1.50992,1.51009,231000000.0
2007-05-02 05:38:00,1.51012,1.51025,1.50993,1.51018,138500000.0
2007-05-02 05:39:00,1.51009,1.51019,1.50994,1.51011,186300000.0
2007-05-02 05:40:00,1.51002,1.51032,1.50992,1.51008,215000000.0
2007-05-02 05:41:00,1.50989,1.51008,1.50963,1.50963,118800000.0
2007-05-02 05:42:00,1.50959,1.50959,1.5092,1.5092,236200000.0
2007-05-02 05:43:00,1.50917,1.50939,1.50907,1.50909,77200000.0
2007-05-02 05:44:00,1.50899,1.50928,1.50898,1.50913,144300000.0
2007-05-02 05:45:00,1.50923,1.50946,1.50915,1.50919,193200000.0
2007-05-02 05:46:00,1.50931,1.5096,1.50929,1.50936,208200001.0
2007-05-02 05:47:00,1.50943,1.50962,1.50931,1.50962,224700001.0
2007-05-02 05:48:00,1.50951,1.50987,1.50949,1.50958,304500001.0
2007-05-02 05:49:00,1.50945,1.50964,1.50924,1.50928,202100001.0
2007-05-02 05:50:00,1.50934,1.50988,1.50934,1.50983,281300001.0
2007-05-02 05:51:00,1.5099,1.51022,1.50976,1.51022,162800000.0
2007-05-02 05:52:00,1.5103,1.51044,1.51001,1.51032,192900002.0
2007-05-02 05:53:00,1.51023,1.51033,1.51008,1.51008,90000000.0
2007-05-02 05:54:00,1.51018,1.51042,1.51001,1.51034,256200000.0
2007-05-02 05:55:00,1.51025,1.51044,1.51017,1.51031,237800001.0
2007-05-02 05:56:00,1.51037,1.51054,1.51027,1.5103,114000000.0
2007-05-02 05:57:00,1.51014,1.51024,1.5101,1.51022,190200001.0
2007-05-02 05:58:00,1.51032,1.51033,1.5102,1.51021,163300000.0
2007-05-02 05:59:00,1.51024,1.51028,1.51002,1.5101,85400000.0
2007-05-02 06:00:00,1.51014,1.51017,1.51007,1.51013,223300001.0
2007-05-02 06:01:00,1.51022,1.51039,1.51015,1.51022,137700000.0
2007-05-02 06:02:00,1.5103,1.51047,1.51028,1.51039,234700000.0
2007-05-02 06:03:00,1.51057,1.51057,1.51035,1.51042,30800000.0
2007-05-02 06:04:00,1.51019,1.51032,1.51019,1.51028,143600000.0
2007-05-02 06:05:00,1.51041,1.51055,1.51032,1.51035,408200001.0
2007-05-02 06:06:00,1.51039,1.51052,1.51038,1.51051,74900000.0
2007-05-02 06:07:00,1.51049,1.51054,1.51029,1.51034,319700000.0
2007-05-02 06:08:00,1.51019,1.51045,1.51017,1.51025,437600000.0
2007-05-02 06:09:00,1.51012,1.5105,1.51007,1.5103,390300001.0
2007-05-02 06:10:00,1.51037,1.51042,1.51004,1.51004,261000000.0
2007-05-02 06:11:00,1.50998,1.51014,1.50972,1.51008,479300000.0
2007-05-02 06:12:00,1.51015,1.51041,1.51013,1.51029,327700000.0
2007-05-02 06:13:00,1.51024,1.51039,1.51006,1.51024,342600000.0
2007-05-02 06:14:00,1.51026,1.5104,1.51002,1.51013,381600000.0
2007-05-02 06:15:00,1.51015,1.51025,1.51008,1.51025,150000001.0
2007-05-02 06:16:00,1.5102,1.51024,1.50993,1.50996,194400000.0
2007-05-02 06:17:00,1.5097,1.50987,1.5097,1.50977,174500000.0
2007-05-02 06:18:00,1.50984,1.5101,1.50984,1.50994,251100001.0
2007-05-02 06:19:00,1.50993,1.51013,1.50993,1.51008,193100000.0
2007-05-02 06:20:00,1.50987,1.50995,1.50955,1.50955,269400000.0
2007-05-02 06:21:00,1.50962,1.50963,1.50927,1.50945,248700000.0
2007-05-02 06:22:00,1.50933,1.50951,1.50916,1.50934,278000000.0
2007-05-02 06:23:00,1.50924,1.50943,1.50921,1.50943,256300000.0
2007-05-02 06:24:00,1.50939,1.50951,1.50925,1.50931,311300002.0
2007-05-02 06:25:00,1.50931,1.50957,1.5093,1.50954,227400000.0
2007-05-02 06:26:00,1.50943,1.5096,1.50936,1.50959,312300000.0
2007-05-02 06:27:00,1.50954,1.50986,1.50954,1.50986,312000000.0
2007-05-02 06:28:00,1.50992,1.50996,1.50972,1.50983,340000000.0
2007-05-02 06:29:00,1.50981,1.50991,1.50971,1.50974,109200000.0
2007-05-02 06:30:00,1.50965,1.50978,1.50943,1.50943,291600002.0
2007-05-02 06:31:00,1.50928,1.50946,1.50922,1.50933,139200000.0
2007-05-02 06:32:00,1.5092,1.50938,1.5092,1.50938,200800001.0
2007-05-02 06:33:00,1.50947,1.50977,1.50941,1.5096,272100001.0
2007-05-02 06:34:00,1.50948,1.50958,1.50937,1.50947,228700000.0
2007-05-02 06:35:00,1.50947,1.50982,1.50947,1.50961,127300000.0
2007-05-02 06:36:00,1.50953,1.50965,1.50947,1.50952,62000000.0
2007-05-02 06:37:00,1.50955,1.50965,1.50946,1.50964,184400000.0
2007-05-02 06:38:00,1.50985,1.51001,1.50981,1.50984,132700000.0
2007-05-02 06:39:00,1.50981,1.50987,1.50978,1.5098,57800000.0
2007-05-02 06:40:00,1.50973,1.50975,1.50953,1.50969,129800000.0
2007-05-02 06:41:00,1.50957,1.50964,1.50939,1.50939,167600000.0
2007-05-02 06:42:00,1.50944,1.50958,1.50934,1.50946,300700001.0
2007-05-02 06:43:00,1.50949,1.50956,1.50943,1.50948,157900001.0
2007-05-02 06:44:00,1.50943,1.50945,1.5093,1.50935,295800001.0
2007-05-02 06:45:00,1.5094,1.50944,1.5093,1.50941,277500000.0
2007-05-02 06:46:00,1.50936,1.50949,1.50934,1.50948,224400000.0
2007-05-02 06:47:00,1.50951,1.50963,1.50937,1.50961,270200000.0
2007-05-02 06:48:00,1.50946,1.5097,1.5094,1.5096,32400000.0
2007-05-02 06:49:00,1.50959,1.50978,1.50952,1.50968,259200001.0
2007-05-02 06:50:00,1.50965,1.50998,1.50965,1.50977,42400000.0
2007-05-02 06:51:00,1.51003,1.51046,1.51003,1.51038,21000000.0
2007-05-02 06:52:00,1.51043,1.51043,1.51027,1.51031,207700000.0
2007-05-02 06:53:00,1.51033,1.51054,1.5102,1.5102,234000000.0
2007-05-02 06:54:00,1.51015,1.5104,1.51004,1.51013,485100000.0
2007-05-02 06:55:00,1.51007,1.51031,1.51002,1.51019,347200000.0
2007-05-02 06:56:00,1.5103,1.51051,1.51021,1.51044,40400000.0
2007-05-02 06:57:00,1.51054,1.51054,1.51021,1.5103,82200000.0
2007-05-02 06:58:00,1.51006,1.51027,1.51004,1.51015,283100001.0
2007-05-02 06:59:00,1.51007,1.51022,1.50999,1.51008,317300000.0
2007-05-02 07:00:00,1.51015,1.51024,1.51012,1.51019,137400000.0
2007-05-02 07:01:00,1.51008,1.51033,1.51008,1.51016,301900000.0
2007-05-02 07:02:00,1.51024,1.5104,1.51002,1.51023,396300000.0
2007-05-02 07:03:00,1.51026,1.51028,1.51012,1.51026,152600001.0
2007-05-02 07:04:00,1.5103,1.51054,1.5103,1.51034,330900000.0
2007-05-02 07:05:00,1.51048,1.51048,1.51023,1.51027,105900000.0
2007-05-02 07:06:00,1.51024,1.51034,1.51012,1.51026,195600000.0
2007-05-02 07:07:00,1.51042,1.51044,1.51023,1.51035,192700001.0
2007-05-02 07:08:00,1.51038,1.51048,1.51026,1.51035,257000000.0
2007-05-02 07:09:00,1.51031,1.51036,1.51005,1.51005,198300000.0
2007-05-02 07:10:00,1.51006,1.51006,1.50973,1.50973,421000000.0
2007-05-02 07:11:00,1.50983,1.50988,1.50974,1.50976,400600000.0
2007-05-02 07:12:00,1.50984,1.51,1.50978,1.50997,289000001.0
2007-05-02 07:13:00,1.50974,1.50986,1.50958,1.50963,260600000.0
2007-05-02 07:14:00,1.5096,1.50963,1.50942,1.50946,511500002.0
2007-05-02 07:15:00,1.50974,1.50999,1.50959,1.50996,244500000.0
2007-05-02 07:16:00,1.5098,1.50994,1.50976,1.50994,184400001.0
2007-05-02 07:17:00,1.50979,1.50996,1.50973,1.50973,294000002.0
2007-05-02 07:18:00,1.50977,1.50998,1.50974,1.50985,435600000.0
2007-05-02 07:19:00,1.50979,1.50992,1.50964,1.50984,333000001.0
2007-05-02 07:20:00,1.50984,1.50989,1.50964,1.50977,561000000.0
2007-05-02 07:21:00,1.50966,1.50979,1.50959,1.50961,265600000.0
2007-05-02 07:22:00,1.50977,1.50997,1.50976,1.50991,340000000.0
2007-05-02 07:23:00,1.50994,1.51009,1.50976,1.50993,417900000.0
2007-05-02 07:24:00,1.50984,1.50992,1.50971,1.50976,288000001.0
2007-05-02 07:25:00,1.50991,1.51041,1.50991,1.51016,364700000.0
2007-05-02 07:26:00,1.51005,1.51012,1.50991,1.50999,256900000.0
2007-05-02 07:27:00,1.50993,1.51002,1.50976,1.5099,151700000.0
2007-05-02 07:28:00,1.50987,1.50988,1.50972,1.50983,230200000.0
2007-05-02 07:29:00,1.51002,1.51027,1.50995,1.50995,211700000.0
2007-05-02 07:30:00,1.51014,1.51034,1.51006,1.51014,525000000.0
2007-05-02 07:31:00,1.51011,1.5103,1.51007,1.51021,259500000.0
2007-05-02 07:32:00,1.51015,1.51037,1.51007,1.51022,448600001.0
2007-05-02 07:33:00,1.51027,1.51039,1.51013,1.51019,379200000.0
2007-05-02 07:34:00,1.51024,1.51039,1.5102,1.51023,333000000.0
2007-05-02 07:35:00,1.51019,1.51039,1.51018,1.51022,258800000.0
2007-05-02 07:36:00,1.51016,1.51025,1.50998,1.51024,384400001.0
2007-05-02 07:37:00,1.51024,1.51039,1.51011,1.51038,208500000.0
2007-05-02 07:38:00,1.51037,1.51052,1.51037,1.51042,40200000.0
2007-05-02 07:39:00,1.51028,1.51038,1.51018,1.51038,394700001.0
2007-05-02 07:40:00,1.51043,1.51077,1.51036,1.51053,328500001.0
2007-05-02 07:41:00,1.51052,1.51087,1.51049,1.51078,595600001.0
2007-05-02 07:42:00,1.51074,1.5111,1.51071,1.51095,342300000.0
2007-05-02 07:43:00,1.51094,1.51125,1.51083,1.51125,197400000.0
2007-05-02 07:44:00,1.51143,1.51143,1.51117,1.51117,462500000.0
2007-05-02 07:45:00,1.5112,1.51136,1.5111,1.51121,426300001.0
2007-05-02 07:46:00,1.5111,1.51158,1.5111,1.51149,483600001.0
2007-05-02 07:47:00,1.51165,1.5119,1.51141,1.51149,645300001.0
2007-05-02 07:48:00,1.51134,1.51148,1.51102,1.51118,760400001.0
2007-05-02 07:49:00,1.51134,1.51156,1.51125,1.51129,699599999.0
2007-05-02 07:50:00,1.51135,1.51193,1.51135,1.51193,565200001.0
2007-05-02 07:51:00,1.51214,1.51226,1.51191,1.51196,619700000.0
2007-05-02 07:52:00,1.51217,1.51244,1.51212,1.51231,423400001.0
2007-05-02 07:53:00,1.51226,1.51247,1.51207,1.51216,575600000.0
2007-05-02 07:54:00,1.51222,1.51241,1.51215,1.5122,431000001.0
2007-05-02 07:55:00,1.51202,1.51217,1.51188,1.51214,327900001.0
2007-05-02 07:56:00,1.51218,1.51253,1.51201,1.51211,643200000.0
2007-05-02 07:57:00,1.51194,1.51217,1.51172,1.51183,531700000.0
2007-05-02 07:58:00,1.51169,1.51169,1.51096,1.51128,722800001.0
2007-05-02 07:59:00,1.51132,1.51153,1.51109,1.51115,501200002.0
2007-05-02 08:00:00,1.5112,1.51132,1.51059,1.51079,369300000.0
2007-05-02 08:01:00,1.51071,1.51117,1.51056,1.51089,519500001.0
2007-05-02 08:02:00,1.51098,1.51117,1.51085,1.51101,262100002.0
2007-05-02 08:03:00,1.511,1.51129,1.51092,1.51111,487400000.0
2007-05-02 08:04:00,1.51136,1.51239,1.51136,1.51239,379400000.0
2007-05-02 08:05:00,1.51242,1.51242,1.51133,1.51133,378200001.0
2007-05-02 08:06:00,1.51117,1.51121,1.51078,1.51088,718200002.0
2007-05-02 08:07:00,1.51066,1.51074,1.51047,1.51051,468300000.0
2007-05-02 08:08:00,1.51062,1.51074,1.51049,1.51054,423300003.0
2007-05-02 08:09:00,1.51037,1.51044,1.51013,1.51019,506500000.0
2007-05-02 08:10:00,1.51032,1.51048,1.51008,1.51048,587200003.0
2007-05-02 08:11:00,1.51031,1.51031,1.50941,1.50955,259600001.0
2007-05-02 08:12:00,1.50924,1.50926,1.50873,1.50891,469800003.0
2007-05-02 08:13:00,1.50893,1.50907,1.50863,1.50872,240900001.0
2007-05-02 08:14:00,1.50879,1.50906,1.50875,1.5089,102200000.0
2007-05-02 08:15:00,1.50887,1.50932,1.50887,1.5091,342300002.0
2007-05-02 08:16:00,1.5093,1.50948,1.50903,1.50904,289500000.0
2007-05-02 08:17:00,1.509,1.50923,1.50896,1.50896,292600000.0
2007-05-02 08:18:00,1.50905,1.5092,1.50902,1.50918,195000000.0
2007-05-02 08:19:00,1.50909,1.50909,1.50867,1.50898,297300000.0
2007-05-02 08:20:00,1.50898,1.5091,1.50887,1.50888,267700000.0
2007-05-02 08:21:00,1.50884,1.50912,1.50875,1.50893,495100000.0
2007-05-02 08:22:00,1.50887,1.5089,1.50873,1.50874,309600000.0
2007-05-02 08:23:00,1.50867,1.50875,1.50853,1.50858,238000000.0
2007-05-02 08:24:00,1.5088,1.50924,1.50875,1.50924,393800000.0
2007-05-02 08:25:00,1.50952,1.5098,1.5095,1.50965,590300001.0
2007-05-02 08:26:00,1.50963,1.5099,1.50949,1.50969,369600001.0
2007-05-02 08:27:00,1.50974,1.50974,1.50944,1.50945,334100000.0
2007-05-02 08:28:00,1.50959,1.50978,1.50954,1.50959,514600000.0
2007-05-02 08:29:00,1.50943,1.50959,1.50922,1.50938,412600000.0
2007-05-02 08:30:00,1.50958,1.5099,1.50955,1.50981,445400000.0
2007-05-02 08:31:00,1.50969,1.50986,1.5095,1.50975,303600001.0
2007-05-02 08:32:00,1.50964,1.50982,1.50957,1.50968,273800000.0
2007-05-02 08:33:00,1.50963,1.50986,1.5096,1.50977,220300000.0
2007-05-02 08:34:00,1.50973,1.50986,1.50941,1.50942,651300002.0
2007-05-02 08:35:00,1.50935,1.50964,1.50935,1.50953,466500000.0
2007-05-02 08:36:00,1.50959,1.50992,1.50952,1.50958,397900000.0
2007-05-02 08:37:00,1.50945,1.50962,1.50922,1.5093,321800001.0
2007-05-02 08:38:00,1.50933,1.50962,1.50923,1.50953,378200002.0
2007-05-02 08:39:00,1.50947,1.50991,1.50946,1.50985,483900000.0
2007-05-02 08:40:00,1.50961,1.51002,1.50961,1.50962,345200001.0
2007-05-02 08:41:00,1.50979,1.50994,1.50951,1.50983,469900001.0
2007-05-02 08:42:00,1.50985,1.51013,1.50966,1.50969,482500002.0
2007-05-02 08:43:00,1.50975,1.51007,1.50973,1.50973,323500000.0
2007-05-02 08:44:00,1.50973,1.51006,1.50969,1.50995,494000001.0
2007-05-02 08:45:00,1.51015,1.51022,1.50972,1.5099,740500001.0
2007-05-02 08:46:00,1.51013,1.51028,1.50961,1.50965,883500002.0
2007-05-02 08:47:00,1.50965,1.51004,1.50948,1.50988,505200000.0
2007-05-02 08:48:00,1.50991,1.51007,1.50964,1.50983,364000001.0
2007-05-02 08:49:00,1.50976,1.50991,1.50958,1.50958,496700002.0
2007-05-02 08:50:00,1.50981,1.51012,1.50974,1.51012,532800000.0
2007-05-02 08:51:00,1.51014,1.51036,1.50996,1.51003,552700001.0
2007-05-02 08:52:00,1.50998,1.51006,1.50976,1.50992,588100001.0
2007-05-02 08:53:00,1.51003,1.51034,1.50981,1.51008,574400002.0
2007-05-02 08:54:00,1.51015,1.51034,1.50999,1.51014,702700002.0
2007-05-02 08:55:00,1.51022,1.51043,1.51009,1.51034,605700000.0
2007-05-02 08:56:00,1.51031,1.51051,1.5101,1.5102,500100000.0
2007-05-02 08:57:00,1.51009,1.51037,1.50994,1.51004,526000003.0
2007-05-02 08:58:00,1.51011,1.51043,1.51006,1.51014,565900002.0
2007-05-02 08:59:00,1.51007,1.51022,1.50993,1.51,309100000.0
2007-05-02 09:00:00,1.51001,1.51028,1.50992,1.51018,488800001.0
2007-05-02 09:01:00,1.51021,1.5104,1.51012,1.51018,381000000.0
2007-05-02 09:02:00,1.51002,1.51022,1.50988,1.50992,660700001.0
2007-05-02 09:03:00,1.50999,1.51004,1.50981,1.50991,611700001.0
2007-05-02 09:04:00,1.50996,1.51009,1.5097,1.50982,572100000.0
2007-05-02 09:05:00,1.50941,1.50995,1.50941,1.50984,606800003.0
2007-05-02 09:06:00,1.50984,1.51013,1.50967,1.50992,539100000.0
2007-05-02 09:07:00,1.50987,1.51003,1.50983,1.50999,296900000.0
2007-05-02 09:08:00,1.50998,1.5101,1.50993,1.50996,200900000.0
2007-05-02 09:09:00,1.50984,1.51011,1.50978,1.50996,259800000.0
2007-05-02 09:10:00,1.50988,1.50993,1.50947,1.50947,339600000.0
2007-05-02 09:11:00,1.50949,1.50983,1.50947,1.50952,571900002.0
2007-05-02 09:12:00,1.50972,1.50994,1.50951,1.50963,461800002.0
2007-05-02 09:13:00,1.50957,1.50973,1.50953,1.50959,452200000.0
2007-05-02 09:14:00,1.50964,1.50982,1.50941,1.50982,295500001.0
2007-05-02 09:15:00,1.50988,1.5101,1.50975,1.50999,407800000.0
2007-05-02 09:16:00,1.50984,1.50992,1.50967,1.50967,546500000.0
2007-05-02 09:17:00,1.50966,1.50989,1.50961,1.50964,540700002.0
2007-05-02 09:18:00,1.50959,1.50974,1.50951,1.50951,192500000.0
2007-05-02 09:19:00,1.50953,1.50972,1.5094,1.50945,512800000.0
2007-05-02 09:20:00,1.50942,1.50952,1.50932,1.50935,277900001.0
2007-05-02 09:21:00,1.50952,1.50965,1.50943,1.50965,326600002.0
2007-05-02 09:22:00,1.50958,1.50977,1.50941,1.50941,395600002.0
2007-05-02 09:23:00,1.50942,1.50956,1.50935,1.50956,382000001.0
2007-05-02 09:24:00,1.50948,1.50959,1.50921,1.50921,325300002.0
2007-05-02 09:25:00,1.50907,1.50918,1.50887,1.50918,420700001.0
2007-05-02 09:26:00,1.50924,1.50944,1.5092,1.50939,498900000.0
2007-05-02 09:27:00,1.50934,1.50955,1.50915,1.50918,364700000.0
2007-05-02 09:28:00,1.50943,1.50962,1.50923,1.50941,510400001.0
2007-05-02 09:29:00,1.50938,1.50938,1.50902,1.50915,429300000.0
2007-05-02 09:30:00,1.50903,1.50933,1.50885,1.50916,689800001.0
2007-05-02 09:31:00,1.50917,1.50956,1.50915,1.50934,400400001.0
2007-05-02 09:32:00,1.50946,1.50947,1.50922,1.50943,422000001.0
2007-05-02 09:33:00,1.50944,1.50944,1.50903,1.50903,302600000.0
2007-05-02 09:34:00,1.50903,1.50925,1.50903,1.50917,456700002.0
2007-05-02 09:35:00,1.50894,1.50906,1.50881,1.50898,253500001.0
2007-05-02 09:36:00,1.50911,1.50911,1.50877,1.50883,373800000.0
2007-05-02 09:37:00,1.50892,1.50904,1.5088,1.50902,398000000.0
2007-05-02 09:38:00,1.50897,1.50917,1.50897,1.50897,360500001.0
2007-05-02 09:39:00,1.50908,1.50932,1.50908,1.50926,473500001.0
2007-05-02 09:40:00,1.50922,1.50934,1.50909,1.50913,349100000.0
2007-05-02 09:41:00,1.50917,1.50923,1.50902,1.50909,555700002.0
2007-05-02 09:42:00,1.50917,1.50932,1.50897,1.50897,481200000.0
2007-05-02 09:43:00,1.50905,1.50918,1.5088,1.5088,292000000.0
2007-05-02 09:44:00,1.50863,1.50901,1.50863,1.50864,447400002.0
2007-05-02 09:45:00,1.50879,1.50891,1.50864,1.5087,626000002.0
2007-05-02 09:46:00,1.50865,1.50875,1.50841,1.50854,306300000.0
2007-05-02 09:47:00,1.50867,1.50872,1.50841,1.50851,444100000.0
2007-05-02 09:48:00,1.50846,1.50846,1.50823,1.50825,350300001.0
2007-05-02 09:49:00,1.50828,1.5085,1.50815,1.5084,562400000.0
2007-05-02 09:50:00,1.50828,1.5084,1.50817,1.5083,444800000.0
2007-05-02 09:51:00,1.5083,1.50859,1.50821,1.50836,426800000.0
2007-05-02 09:52:00,1.50854,1.50874,1.50842,1.50852,463500002.0
2007-05-02 09:53:00,1.5084,1.50868,1.5084,1.50863,313700000.0
2007-05-02 09:54:00,1.50861,1.50882,1.50849,1.50869,514500000.0
2007-05-02 09:55:00,1.50862,1.50867,1.50838,1.50862,535700001.0
2007-05-02 09:56:00,1.50866,1.50889,1.50865,1.5088,385900002.0
2007-05-02 09:57:00,1.50879,1.50897,1.50871,1.5088,556900000.0
2007-05-02 09:58:00,1.50882,1.50886,1.50854,1.50862,821400002.0
2007-05-02 09:59:00,1.50881,1.50919,1.50865,1.50872,669300001.0
2007-05-02 10:00:00,1.50882,1.50905,1.5087,1.5087,259100000.0
2007-05-02 10:01:00,1.50877,1.50898,1.50858,1.50861,635600001.0
2007-05-02 10:02:00,1.50873,1.50898,1.50862,1.50876,627300000.0
2007-05-02 10:03:00,1.50875,1.50934,1.50875,1.50919,441700004.0
2007-05-02 10:04:00,1.50927,1.50949,1.50906,1.50932,437000000.0
2007-05-02 10:05:00,1.50904,1.50921,1.509,1.50915,448600003.0
2007-05-02 10:06:00,1.50936,1.50984,1.50934,1.50975,498400002.0
2007-05-02 10:07:00,1.50984,1.51002,1.50967,1.50991,623800001.0
2007-05-02 10:08:00,1.50986,1.51012,1.50983,1.50994,476200000.0
2007-05-02 10:09:00,1.51016,1.51038,1.50983,1.51016,594099998.0
2007-05-02 10:10:00,1.51004,1.51015,1.51,1.51012,321200001.0
2007-05-02 10:11:00,1.51009,1.51009,1.50975,1.50992,374700000.0
2007-05-02 10:12:00,1.50982,1.50989,1.50963,1.50977,519800001.0
2007-05-02 10:13:00,1.50991,1.50999,1.50975,1.50983,489300002.0
2007-05-02 10:14:00,1.50985,1.50993,1.50966,1.50984,602000001.0
2007-05-02 10:15:00,1.50991,1.50994,1.50974,1.5098,459500000.0
2007-05-02 10:16:00,1.50981,1.50991,1.50966,1.50988,394200002.0
2007-05-02 10:17:00,1.50977,1.50991,1.50954,1.50983,333200000.0
2007-05-02 10:18:00,1.5097,1.50987,1.50968,1.50984,475800001.0
2007-05-02 10:19:00,1.50988,1.50991,1.50978,1.50988,373000002.0
2007-05-02 10:20:00,1.50997,1.51004,1.5098,1.50999,572600001.0
2007-05-02 10:21:00,1.50999,1.51011,1.50985,1.50992,411100003.0
2007-05-02 10:22:00,1.5099,1.51009,1.50976,1.50988,316300000.0
2007-05-02 10:23:00,1.50984,1.51006,1.50969,1.50969,535800001.0
2007-05-02 10:24:00,1.50977,1.51004,1.50973,1.50983,455000002.0
2007-05-02 10:25:00,1.50989,1.51,1.50968,1.50979,342200000.0
2007-05-02 10:26:00,1.50975,1.51002,1.50973,1.50989,509600000.0
2007-05-02 10:27:00,1.50992,1.51002,1.50985,1.5099,528400000.0
2007-05-02 10:28:00,1.50994,1.50994,1.50952,1.50962,658100004.0
2007-05-02 10:29:00,1.50954,1.50978,1.50943,1.50978,550000001.0
2007-05-02 10:30:00,1.51029,1.51057,1.51002,1.5103,670500001.0
2007-05-02 10:31:00,1.51016,1.51042,1.51012,1.51038,502200000.0
2007-05-02 10:32:00,1.51028,1.51061,1.5102,1.5102,559300001.0
2007-05-02 10:33:00,1.51032,1.51055,1.51016,1.51055,495100000.0
2007-05-02 10:34:00,1.51063,1.5107,1.51044,1.51055,379100000.0
2007-05-02 10:35:00,1.51055,1.51095,1.51055,1.51078,512300001.0
2007-05-02 10:36:00,1.51082,1.51108,1.51071,1.51094,504700001.0
2007-05-02 10:37:00,1.51127,1.51162,1.51113,1.5115,534500002.0
2007-05-02 10:38:00,1.5117,1.51209,1.51168,1.51184,393000000.0
2007-05-02 10:39:00,1.51185,1.51211,1.51177,1.51187,425900000.0
2007-05-02 10:40:00,1.51191,1.5122,1.51177,1.51193,320100000.0
2007-05-02 10:41:00,1.5118,1.512,1.51149,1.51176,621100000.0
2007-05-02 10:42:00,1.51176,1.5119,1.51158,1.51162,365100000.0
2007-05-02 10:43:00,1.51162,1.51171,1.51134,1.51138,448100000.0
2007-05-02 10:44:00,1.51156,1.51196,1.51144,1.51193,596600000.0
2007-05-02 10:45:00,1.51199,1.51199,1.5115,1.51194,566800000.0
2007-05-02 10:46:00,1.51174,1.51174,1.5113,1.5114,320900001.0
2007-05-02 10:47:00,1.51143,1.51169,1.51127,1.51165,385100000.0
2007-05-02 10:48:00,1.51173,1.51199,1.51166,1.51189,505300000.0
2007-05-02 10:49:00,1.51206,1.51227,1.51187,1.51205,355600000.0
2007-05-02 10:50:00,1.51193,1.51195,1.51154,1.51184,598100001.0
2007-05-02 10:51:00,1.51148,1.51178,1.51137,1.51161,455600000.0
2007-05-02 10:52:00,1.51142,1.51142,1.51073,1.51084,310400001.0
2007-05-02 10:53:00,1.51076,1.51082,1.51056,1.51071,406900000.0
2007-05-02 10:54:00,1.51074,1.51074,1.51039,1.51063,406600001.0
2007-05-02 10:55:00,1.51063,1.51073,1.51006,1.51054,475600001.0
2007-05-02 10:56:00,1.51048,1.51076,1.51031,1.51065,507700001.0
2007-05-02 10:57:00,1.5107,1.5107,1.51043,1.51057,314600000.0
2007-05-02 10:58:00,1.51053,1.51065,1.51024,1.51025,462500001.0
2007-05-02 10:59:00,1.50981,1.51033,1.50978,1.5101,756500002.0
2007-05-02 11:00:00,1.51024,1.51041,1.50989,1.51026,500900001.0
2007-05-02 11:01:00,1.51014,1.51041,1.51014,1.51018,578100000.0
2007-05-02 11:02:00,1.51006,1.51037,1.50994,1.51019,507300000.0
2007-05-02 11:03:00,1.51023,1.51038,1.50991,1.51003,259900000.0
2007-05-02 11:04:00,1.50989,1.51015,1.50971,1.50978,590900003.0
2007-05-02 11:05:00,1.50974,1.50974,1.50929,1.50929,468200001.0
2007-05-02 11:06:00,1.50939,1.50946,1.5092,1.50943,662900002.0
2007-05-02 11:07:00,1.50932,1.50945,1.50908,1.50908,280600001.0
2007-05-02 11:08:00,1.50947,1.50947,1.50909,1.5091,394100002.0
2007-05-02 11:09:00,1.50902,1.5093,1.509,1.50905,388100000.0
2007-05-02 11:10:00,1.50929,1.50945,1.5092,1.50938,533300004.0
2007-05-02 11:11:00,1.50937,1.50966,1.50919,1.50951,532400000.0
2007-05-02 11:12:00,1.50945,1.50955,1.5092,1.50945,675400003.0
2007-05-02 11:13:00,1.5097,1.50987,1.50961,1.50987,463100001.0
2007-05-02 11:14:00,1.50975,1.50977,1.50947,1.5096,499200001.0
2007-05-02 11:15:00,1.50947,1.50963,1.5093,1.50933,509300000.0
2007-05-02 11:16:00,1.50936,1.50946,1.50905,1.50946,461300001.0
2007-05-02 11:17:00,1.50938,1.50962,1.50931,1.50945,387700000.0
2007-05-02 11:18:00,1.50955,1.50971,1.50932,1.50942,397800001.0
2007-05-02 11:19:00,1.5095,1.51013,1.5095,1.51007,388200000.0
2007-05-02 11:20:00,1.51011,1.51047,1.51011,1.51047,567800001.0
2007-05-02 11:21:00,1.51046,1.51054,1.51009,1.51025,547100001.0
2007-05-02 11:22:00,1.51006,1.51041,1.51004,1.51019,645300002.0
2007-05-02 11:23:00,1.51019,1.51039,1.51008,1.5103,550400002.0
2007-05-02 11:24:00,1.51032,1.51035,1.51014,1.51017,441000003.0
2007-05-02 11:25:00,1.51023,1.5103,1.51012,1.5103,430500000.0
2007-05-02 11:26:00,1.51019,1.51032,1.51008,1.51032,500300001.0
2007-05-02 11:27:00,1.51023,1.51033,1.51,1.51011,586800002.0
2007-05-02 11:28:00,1.51025,1.51041,1.51,1.51,354300001.0
2007-05-02 11:29:00,1.51006,1.51023,1.50986,1.51001,517600001.0
2007-05-02 11:30:00,1.5101,1.51016,1.50982,1.51007,473400001.0
2007-05-02 11:31:00,1.5103,1.51068,1.51014,1.51043,631200003.0
2007-05-02 11:32:00,1.51043,1.51082,1.51041,1.51074,454900001.0
2007-05-02 11:33:00,1.51085,1.51107,1.5108,1.5108,489000000.0
2007-05-02 11:34:00,1.5108,1.51085,1.51053,1.51063,586400001.0
2007-05-02 11:35:00,1.5105,1.51074,1.51019,1.51038,509900001.0
2007-05-02 11:36:00,1.51039,1.51057,1.51032,1.51051,462500001.0
2007-05-02 11:37:00,1.51053,1.51066,1.51041,1.51051,524600000.0
2007-05-02 11:38:00,1.51058,1.5107,1.51045,1.51049,538100001.0
2007-05-02 11:39:00,1.51051,1.51076,1.51044,1.51054,698500001.0
2007-05-02 11:40:00,1.51065,1.51074,1.51044,1.51059,792100000.0
2007-05-02 11:41:00,1.51052,1.51073,1.51023,1.5105,754500001.0
2007-05-02 11:42:00,1.51055,1.51074,1.51033,1.51039,541500000.0
2007-05-02 11:43:00,1.51026,1.51047,1.51014,1.51017,532100001.0
2007-05-02 11:44:00,1.51024,1.5104,1.50993,1.51013,643300000.0
2007-05-02 11:45:00,1.51035,1.5105,1.5102,1.51033,520100000.0
2007-05-02 11:46:00,1.51036,1.51056,1.51033,1.51033,488800002.0
2007-05-02 11:47:00,1.51023,1.51057,1.51018,1.51049,509700003.0
2007-05-02 11:48:00,1.51029,1.51029,1.50993,1.51005,532300001.0
2007-05-02 11:49:00,1.51021,1.51052,1.5102,1.5104,406900000.0
2007-05-02 11:50:00,1.51051,1.51062,1.51033,1.51047,375800001.0
2007-05-02 11:51:00,1.51044,1.51067,1.51043,1.5106,163700000.0
2007-05-02 11:52:00,1.51062,1.51081,1.51059,1.51065,252000001.0
2007-05-02 11:53:00,1.51057,1.51067,1.51045,1.51047,185300000.0
2007-05-02 11:54:00,1.51038,1.51065,1.51035,1.51056,330300001.0
2007-05-02 11:55:00,1.5106,1.51089,1.51052,1.51069,458700000.0
2007-05-02 11:56:00,1.51077,1.51096,1.51059,1.51074,552300000.0
2007-05-02 11:57:00,1.51087,1.51088,1.51053,1.5106,511800002.0
2007-05-02 11:58:00,1.51062,1.51066,1.51036,1.51043,420800000.0
2007-05-02 11:59:00,1.51037,1.51055,1.51014,1.51014,398600000.0
2007-05-02 12:00:00,1.51029,1.51047,1.51002,1.51022,487100000.0
2007-05-02 12:01:00,1.51015,1.51047,1.50995,1.51035,449500000.0
2007-05-02 12:02:00,1.51035,1.51055,1.51033,1.51054,394000001.0
2007-05-02 12:03:00,1.51067,1.51095,1.51047,1.51092,330300000.0
2007-05-02 12:04:00,1.51081,1.51091,1.51059,1.51079,435200002.0
2007-05-02 12:05:00,1.51063,1.51077,1.51042,1.51066,361300002.0
2007-05-02 12:06:00,1.51069,1.51099,1.5106,1.5107,383600003.0
2007-05-02 12:07:00,1.51072,1.51103,1.51071,1.511,345700002.0
2007-05-02 12:08:00,1.51093,1.51093,1.51053,1.51079,581800001.0
2007-05-02 12:09:00,1.51097,1.51121,1.51071,1.51108,426900001.0
2007-05-02 12:10:00,1.51105,1.51139,1.51103,1.51137,393100001.0
2007-05-02 12:11:00,1.51121,1.51128,1.51097,1.51101,209000000.0
2007-05-02 12:12:00,1.51091,1.51106,1.51065,1.51079,253600000.0
2007-05-02 12:13:00,1.51069,1.51091,1.51018,1.51044,616200000.0
2007-05-02 12:14:00,1.51042,1.51051,1.51013,1.51048,704300003.0
2007-05-02 12:15:00,1.51035,1.51057,1.51032,1.51055,306200002.0
2007-05-02 12:16:00,1.51052,1.51056,1.51009,1.51056,398200000.0
2007-05-02 12:17:00,1.51054,1.51054,1.51031,1.51031,230800000.0
2007-05-02 12:18:00,1.51022,1.51031,1.50999,1.51031,301100000.0
2007-05-02 12:19:00,1.51022,1.51033,1.51006,1.51026,465900002.0
2007-05-02 12:20:00,1.51029,1.51039,1.51014,1.51031,407200001.0
2007-05-02 12:21:00,1.51029,1.51039,1.51019,1.51029,445600001.0
2007-05-02 12:22:00,1.51034,1.51052,1.51028,1.51035,333300000.0
2007-05-02 12:23:00,1.51023,1.51044,1.5102,1.51031,393500001.0
2007-05-02 12:24:00,1.51015,1.51046,1.51011,1.51028,576800001.0
2007-05-02 12:25:00,1.51022,1.51043,1.5101,1.51023,403500001.0
2007-05-02 12:26:00,1.51031,1.51055,1.51027,1.51036,483700001.0
2007-05-02 12:27:00,1.51025,1.51039,1.51012,1.51029,533100001.0
2007-05-02 12:28:00,1.51031,1.51046,1.51017,1.51034,502000000.0
2007-05-02 12:29:00,1.5102,1.51028,1.50995,1.51018,710300002.0
2007-05-02 12:30:00,1.51016,1.51027,1.5099,1.51016,629500000.0
2007-05-02 12:31:00,1.51028,1.51058,1.51023,1.51034,739400003.0
2007-05-02 12:32:00,1.5104,1.51053,1.51025,1.51031,610000000.0
2007-05-02 12:33:00,1.51034,1.51034,1.51014,1.51022,23200000.0
2007-05-02 12:34:00,1.51032,1.51051,1.5099,1.51016,617600001.0
2007-05-02 12:35:00,1.50997,1.51031,1.50991,1.51023,581200001.0
2007-05-02 12:36:00,1.50991,1.51003,1.5098,1.50988,447300003.0
2007-05-02 12:37:00,1.50986,1.51005,1.50973,1.50991,552600002.0
2007-05-02 12:38:00,1.50981,1.51013,1.50981,1.50988,699000003.0
2007-05-02 12:39:00,1.50988,1.51002,1.50969,1.50981,475400001.0
2007-05-02 12:40:00,1.50971,1.50988,1.50963,1.5098,560000001.0
2007-05-02 12:41:00,1.5096,1.50965,1.50939,1.50941,251600000.0
2007-05-02 12:42:00,1.50921,1.50949,1.5092,1.50945,359700002.0
2007-05-02 12:43:00,1.5096,1.50965,1.50935,1.50942,466700000.0
2007-05-02 12:44:00,1.50939,1.50954,1.50926,1.50939,390700001.0
2007-05-02 12:45:00,1.50947,1.50982,1.50932,1.50982,436000002.0
2007-05-02 12:46:00,1.50985,1.50998,1.50974,1.50977,420500000.0
2007-05-02 12:47:00,1.50977,1.50986,1.50962,1.50967,342000000.0
2007-05-02 12:48:00,1.50983,1.51012,1.50973,1.50989,446400002.0
2007-05-02 12:49:00,1.51,1.51023,1.5099,1.51006,538300003.0
2007-05-02 12:50:00,1.51011,1.51026,1.50989,1.50991,507200002.0
2007-05-02 12:51:00,1.51005,1.51036,1.51005,1.51021,424300000.0
2007-05-02 12:52:00,1.51027,1.51041,1.51015,1.51025,374200001.0
2007-05-02 12:53:00,1.51016,1.51024,1.50976,1.50998,250400000.0
2007-05-02 12:54:00,1.51005,1.51027,1.51,1.51018,387700002.0
2007-05-02 12:55:00,1.51014,1.5103,1.50993,1.51003,513400003.0
2007-05-02 12:56:00,1.51007,1.51044,1.50991,1.51044,392300000.0
2007-05-02 12:57:00,1.5105,1.51067,1.51026,1.51053,471100000.0
2007-05-02 12:58:00,1.51047,1.51072,1.51037,1.51052,293300000.0
2007-05-02 12:59:00,1.51049,1.5107,1.51023,1.51023,743000002.0
2007-05-02 13:00:00,1.51031,1.51057,1.51026,1.51053,261500001.0
2007-05-02 13:01:00,1.5105,1.51069,1.51036,1.51043,293300000.0
2007-05-02 13:02:00,1.51033,1.51069,1.51033,1.51063,384400001.0
2007-05-02 13:03:00,1.51077,1.511,1.51065,1.51089,405500002.0
2007-05-02 13:04:00,1.51094,1.51141,1.51094,1.51096,283400000.0
2007-05-02 13:05:00,1.51072,1.51089,1.51055,1.51059,140000001.0
2007-05-02 13:06:00,1.51084,1.51088,1.5106,1.51073,422400001.0
2007-05-02 13:07:00,1.51062,1.51064,1.51039,1.51051,345900000.0
2007-05-02 13:08:00,1.51052,1.51062,1.51017,1.51027,172900001.0
2007-05-02 13:09:00,1.51034,1.51047,1.51019,1.51024,304900000.0
2007-05-02 13:10:00,1.51021,1.51024,1.51008,1.51013,172900001.0
2007-05-02 13:11:00,1.51012,1.51025,1.50991,1.51012,406000000.0
2007-05-02 13:12:00,1.51009,1.5101,1.50987,1.50999,255700000.0
2007-05-02 13:13:00,1.51001,1.5101,1.50995,1.5101,386800001.0
2007-05-02 13:14:00,1.5101,1.5101,1.50984,1.51,312900001.0
2007-05-02 13:15:00,1.50995,1.50995,1.50949,1.50954,422500000.0
2007-05-02 13:16:00,1.50939,1.5097,1.50931,1.50935,125400000.0
2007-05-02 13:17:00,1.50953,1.50966,1.50953,1.50956,123800000.0
2007-05-02 13:18:00,1.50958,1.51001,1.50958,1.50981,387800001.0
2007-05-02 13:19:00,1.5095,1.50959,1.50926,1.50956,322300002.0
2007-05-02 13:20:00,1.50934,1.50949,1.50925,1.50943,182600000.0
2007-05-02 13:21:00,1.50943,1.50952,1.50913,1.5094,170600000.0
2007-05-02 13:22:00,1.5094,1.50941,1.5092,1.50941,238700002.0
2007-05-02 13:23:00,1.50936,1.50962,1.50936,1.50962,230500001.0
2007-05-02 13:24:00,1.50962,1.50966,1.50938,1.50938,243100000.0
2007-05-02 13:25:00,1.50935,1.50941,1.5091,1.50912,160600000.0
2007-05-02 13:26:00,1.50911,1.50924,1.50901,1.50914,207000000.0
2007-05-02 13:27:00,1.50924,1.50924,1.50904,1.5091,329400001.0
2007-05-02 13:28:00,1.50928,1.50938,1.50892,1.50892,544600002.0
2007-05-02 13:29:00,1.50886,1.50911,1.50876,1.50886,577600001.0
2007-05-02 13:30:00,1.50902,1.50935,1.50893,1.50935,549200002.0
2007-05-02 13:31:00,1.50947,1.50963,1.50919,1.50926,519100002.0
2007-05-02 13:32:00,1.50895,1.50928,1.50895,1.50928,205600001.0
2007-05-02 13:33:00,1.50916,1.50941,1.5091,1.50913,432900000.0
2007-05-02 13:34:00,1.50906,1.50924,1.50884,1.50889,293500000.0
2007-05-02 13:35:00,1.50908,1.50929,1.50894,1.50896,392900000.0
2007-05-02 13:36:00,1.50905,1.50911,1.50884,1.50898,403000000.0
2007-05-02 13:37:00,1.50904,1.50917,1.50898,1.50901,457400000.0
2007-05-02 13:38:00,1.50899,1.5092,1.50888,1.50895,394900000.0
2007-05-02 13:39:00,1.50889,1.50913,1.50885,1.50894,281500000.0
2007-05-02 13:40:00,1.5089,1.50933,1.50888,1.50899,402300000.0
2007-05-02 13:41:00,1.50903,1.50917,1.50886,1.50916,304800000.0
2007-05-02 13:42:00,1.50917,1.50922,1.50909,1.50919,147000000.0
2007-05-02 13:43:00,1.5091,1.50923,1.50898,1.50904,105300000.0
2007-05-02 13:44:00,1.5089,1.50919,1.50887,1.50911,260400000.0
2007-05-02 13:45:00,1.50925,1.5093,1.50888,1.50888,486700002.0
2007-05-02 13:46:00,1.50893,1.50919,1.5089,1.50908,469800000.0
2007-05-02 13:47:00,1.50902,1.50929,1.50893,1.50925,509600000.0
2007-05-02 13:48:00,1.50919,1.50919,1.50909,1.50914,213400001.0
2007-05-02 13:49:00,1.50918,1.50932,1.50907,1.50914,237000002.0
2007-05-02 13:50:00,1.50921,1.50935,1.50916,1.50935,327300000.0
2007-05-02 13:51:00,1.50929,1.50941,1.50922,1.5094,279000000.0
2007-05-02 13:52:00,1.50914,1.50942,1.50897,1.50897,408900000.0
2007-05-02 13:53:00,1.509,1.5091,1.50854,1.50856,424400000.0
2007-05-02 13:54:00,1.50846,1.5085,1.50814,1.5084,387900002.0
2007-05-02 13:55:00,1.50846,1.50869,1.50835,1.50869,335100000.0
2007-05-02 13:56:00,1.50871,1.50887,1.50851,1.50856,404300000.0
2007-05-02 13:57:00,1.5085,1.50882,1.50846,1.50882,334300001.0
2007-05-02 13:58:00,1.50875,1.50884,1.50859,1.50874,222800000.0
2007-05-02 13:59:00,1.50856,1.5088,1.50856,1.50866,461800000.0
2007-05-02 14:00:00,1.50847,1.50856,1.50828,1.50854,313000000.0
2007-05-02 14:01:00,1.50852,1.50863,1.50842,1.50855,410500002.0
2007-05-02 14:02:00,1.5087,1.50875,1.50854,1.50868,301700002.0
2007-05-02 14:03:00,1.50859,1.50871,1.50814,1.50834,401200000.0
2007-05-02 14:04:00,1.50839,1.50863,1.50832,1.50854,468700001.0
2007-05-02 14:05:00,1.50828,1.50849,1.50818,1.50841,370200000.0
2007-05-02 14:06:00,1.50841,1.50852,1.50813,1.50818,368300000.0
2007-05-02 14:07:00,1.50827,1.50842,1.50811,1.50819,366000000.0
2007-05-02 14:08:00,1.50814,1.5082,1.50788,1.50797,423800004.0
2007-05-02 14:09:00,1.50795,1.50846,1.50795,1.50815,187300000.0
2007-05-02 14:10:00,1.50828,1.5085,1.50818,1.50841,259100001.0
2007-05-02 14:11:00,1.50844,1.50855,1.50831,1.50855,116000000.0
2007-05-02 14:12:00,1.50851,1.50854,1.50828,1.50836,247400001.0
2007-05-02 14:13:00,1.50836,1.50865,1.50833,1.50854,187000001.0
2007-05-02 14:14:00,1.50855,1.50881,1.50845,1.50881,179400000.0
2007-05-02 14:15:00,1.50895,1.50957,1.5078,1.50836,377600000.0
2007-05-02 14:16:00,1.50826,1.50876,1.5082,1.50828,194500000.0
2007-05-02 14:17:00,1.50819,1.50837,1.50727,1.50744,605200002.0
2007-05-02 14:18:00,1.50727,1.50765,1.50665,1.50765,325500000.0
2007-05-02 14:19:00,1.50765,1.50791,1.5073,1.50762,390300000.0
2007-05-02 14:20:00,1.50767,1.5079,1.50749,1.5079,228300000.0
2007-05-02 14:21:00,1.50791,1.50813,1.50769,1.50775,366200001.0
2007-05-02 14:22:00,1.50791,1.50797,1.50765,1.50767,577800001.0
2007-05-02 14:23:00,1.50789,1.50797,1.50757,1.50777,159100000.0
2007-05-02 14:24:00,1.5078,1.50816,1.50776,1.50796,509100001.0
2007-05-02 14:25:00,1.50792,1.50846,1.50792,1.50797,540600000.0
2007-05-02 14:26:00,1.50801,1.50829,1.50788,1.50793,571600000.0
2007-05-02 14:27:00,1.50798,1.50805,1.50766,1.50805,477900002.0
2007-05-02 14:28:00,1.50793,1.50793,1.50734,1.50787,55000000.0
2007-05-02 14:29:00,1.50792,1.508,1.50764,1.50793,38400000.0
2007-05-02 14:30:00,1.50784,1.50784,1.50722,1.50776,46800000.0
2007-05-02 14:31:00,1.50741,1.50775,1.50736,1.50736,42000001.0
2007-05-02 14:32:00,1.50738,1.50769,1.50736,1.50769,30600000.0
2007-05-02 14:33:00,1.5075,1.50801,1.50743,1.50784,82100000.0
2007-05-02 14:34:00,1.50784,1.50804,1.50772,1.50804,33200000.0
2007-05-02 14:35:00,1.5081,1.5081,1.50776,1.50776,28400000.0
2007-05-02 14:36:00,1.50759,1.50775,1.50698,1.50698,37800000.0
2007-05-02 14:37:00,1.50761,1.50771,1.50753,1.50771,33000000.0
2007-05-02 14:38:00,1.50767,1.50767,1.50712,1.50738,23200000.0
2007-05-02 14:39:00,1.50707,1.50738,1.50669,1.50731,30400000.0
2007-05-02 14:40:00,1.50738,1.50745,1.50716,1.50727,34000000.0
2007-05-02 14:41:00,1.50732,1.50732,1.50706,1.50722,49600000.0
2007-05-02 14:42:00,1.50713,1.50723,1.50651,1.50651,39700000.0
2007-05-02 14:43:00,1.50719,1.5074,1.50717,1.50719,50700000.0
2007-05-02 14:44:00,1.50722,1.50764,1.50719,1.50746,60000000.0
2007-05-02 14:45:00,1.5075,1.50767,1.5072,1.5072,37000000.0
2007-05-02 14:46:00,1.50731,1.50731,1.50707,1.50707,36400000.0
2007-05-02 14:47:00,1.50703,1.50735,1.50699,1.50735,18000000.0
2007-05-02 14:48:00,1.50718,1.50728,1.50704,1.50728,24000000.0
2007-05-02 14:49:00,1.50722,1.50775,1.50719,1.50773,41000000.0
2007-05-02 14:50:00,1.50776,1.50798,1.50764,1.50786,49800000.0
2007-05-02 14:51:00,1.50775,1.50794,1.50754,1.50782,30600000.0
2007-05-02 14:52:00,1.50768,1.50808,1.50768,1.50808,36400000.0
2007-05-02 14:53:00,1.50785,1.50823,1.50745,1.50789,30400000.0
2007-05-02 14:54:00,1.50798,1.5081,1.50757,1.50757,50600001.0
2007-05-02 14:55:00,1.50748,1.5077,1.50743,1.50747,44600000.0
2007-05-02 14:56:00,1.50754,1.50758,1.50731,1.50738,44800001.0
2007-05-02 14:57:00,1.5074,1.5074,1.50704,1.50709,22200000.0
2007-05-02 14:58:00,1.50701,1.50739,1.50701,1.50718,41200000.0
2007-05-02 14:59:00,1.5073,1.50752,1.50727,1.50742,37400000.0
2007-05-02 15:00:00,1.50745,1.50752,1.50691,1.50691,57000001.0
2007-05-02 15:01:00,1.50749,1.50754,1.50721,1.50741,19800000.0
2007-05-02 15:02:00,1.50755,1.50755,1.50736,1.5075,35400000.0
2007-05-02 15:03:00,1.50756,1.50777,1.50727,1.50761,27600000.0
2007-05-02 15:04:00,1.50754,1.50765,1.5072,1.50738,35400000.0
2007-05-02 15:05:00,1.50736,1.50751,1.50716,1.50742,30400000.0
2007-05-02 15:06:00,1.50762,1.50817,1.50721,1.50786,50800000.0
2007-05-02 15:07:00,1.50774,1.50775,1.5071,1.50718,36600000.0
2007-05-02 15:08:00,1.50697,1.50716,1.50671,1.50694,34400000.0
2007-05-02 15:09:00,1.50688,1.50688,1.50633,1.50676,39800000.0
2007-05-02 15:10:00,1.5068,1.50706,1.50675,1.50675,32800000.0
2007-05-02 15:11:00,1.50679,1.50715,1.50676,1.50709,23000000.0
2007-05-02 15:12:00,1.50705,1.5072,1.50681,1.50698,32800000.0
2007-05-02 15:13:00,1.50712,1.50712,1.5069,1.5069,23200000.0
2007-05-02 15:14:00,1.50651,1.50684,1.50651,1.50668,42400000.0
2007-05-02 15:15:00,1.50685,1.50685,1.50635,1.50681,38400000.0
2007-05-02 15:16:00,1.50683,1.50745,1.50683,1.50739,36500000.0
2007-05-02 15:17:00,1.50721,1.50746,1.50699,1.50709,38600000.0
2007-05-02 15:18:00,1.50699,1.50713,1.50649,1.5069,30400000.0
2007-05-02 15:19:00,1.50691,1.50691,1.50652,1.50652,18400000.0
2007-05-02 15:20:00,1.50652,1.50672,1.50652,1.5066,38700000.0
2007-05-02 15:21:00,1.50668,1.50668,1.50643,1.50659,24500000.0
2007-05-02 15:22:00,1.5065,1.50655,1.50627,1.50645,27800000.0
2007-05-02 15:23:00,1.5064,1.5064,1.50612,1.50632,25000000.0
2007-05-02 15:24:00,1.50642,1.50642,1.50612,1.5062,43000000.0
2007-05-02 15:25:00,1.50619,1.50638,1.50601,1.50604,29200000.0
2007-05-02 15:26:00,1.50609,1.50617,1.50588,1.50602,37200000.0
2007-05-02 15:27:00,1.50589,1.50606,1.50569,1.50575,36600000.0
2007-05-02 15:28:00,1.50547,1.50573,1.50533,1.50561,28000000.0
2007-05-02 15:29:00,1.50579,1.50592,1.50549,1.50549,36400000.0
2007-05-02 15:30:00,1.50552,1.50558,1.50518,1.50558,23800000.0
2007-05-02 15:31:00,1.50549,1.50571,1.50538,1.5056,32200000.0
2007-05-02 15:32:00,1.5056,1.50579,1.50551,1.50576,38400000.0
2007-05-02 15:33:00,1.50578,1.50587,1.50538,1.50587,54500000.0
2007-05-02 15:34:00,1.50573,1.5061,1.50571,1.50586,50400000.0
2007-05-02 15:35:00,1.50587,1.50602,1.50558,1.50558,35200000.0
2007-05-02 15:36:00,1.50589,1.50601,1.50573,1.50575,55500000.0
2007-05-02 15:37:00,1.50584,1.50601,1.50555,1.50601,45200001.0
2007-05-02 15:38:00,1.50592,1.50598,1.50579,1.50598,49400000.0
2007-05-02 15:39:00,1.50597,1.50597,1.50576,1.50576,19800000.0
2007-05-02 15:40:00,1.50596,1.50602,1.50566,1.50566,38600000.0
2007-05-02 15:41:00,1.50576,1.5059,1.50555,1.50582,37100000.0
2007-05-02 15:42:00,1.50575,1.50582,1.50543,1.50569,33200000.0
2007-05-02 15:43:00,1.50566,1.50602,1.5056,1.50578,67800001.0
2007-05-02 15:44:00,1.50567,1.50582,1.50541,1.50576,39000000.0
2007-05-02 15:45:00,1.50575,1.5063,1.50575,1.50623,50400000.0
2007-05-02 15:46:00,1.50633,1.50652,1.50628,1.50638,27800000.0
2007-05-02 15:47:00,1.50639,1.50658,1.50618,1.50658,46400000.0
2007-05-02 15:48:00,1.50651,1.50651,1.50617,1.50643,38900000.0
2007-05-02 15:49:00,1.50635,1.50652,1.50624,1.50647,46000000.0
2007-05-02 15:50:00,1.50631,1.50664,1.50631,1.50647,32800000.0
2007-05-02 15:51:00,1.50638,1.50653,1.50628,1.50643,89000000.0
2007-05-02 15:52:00,1.50639,1.5065,1.50633,1.50648,68100000.0
2007-05-02 15:53:00,1.50643,1.50648,1.50626,1.5064,46000000.0
2007-05-02 15:54:00,1.50644,1.50667,1.50626,1.50655,24600000.0
2007-05-02 15:55:00,1.5067,1.50693,1.50655,1.50667,51000000.0
2007-05-02 15:56:00,1.50671,1.50688,1.50646,1.50668,33200000.0
2007-05-02 15:57:00,1.50656,1.50659,1.50648,1.50657,32800000.0
2007-05-02 15:58:00,1.50676,1.50676,1.50648,1.50659,33900000.0
2007-05-02 15:59:00,1.5064,1.50644,1.50624,1.50625,40100000.0
2007-05-02 16:00:00,1.50615,1.50626,1.50577,1.50621,21600000.0
2007-05-02 16:01:00,1.50578,1.50607,1.50568,1.5059,49200001.0
2007-05-02 16:02:00,1.50582,1.50582,1.50539,1.50572,39500000.0
2007-05-02 16:03:00,1.50589,1.50614,1.50578,1.506,41000000.0
2007-05-02 16:04:00,1.50603,1.50606,1.50567,1.50602,42200000.0
2007-05-02 16:05:00,1.5061,1.50668,1.5061,1.50658,40600001.0
2007-05-02 16:06:00,1.50634,1.50674,1.50629,1.50636,33000000.0
2007-05-02 16:07:00,1.50644,1.50657,1.50593,1.50601,56200000.0
2007-05-02 16:08:00,1.50607,1.50607,1.50585,1.50592,29200000.0
2007-05-02 16:09:00,1.50593,1.50617,1.50587,1.5061,37600000.0
2007-05-02 16:10:00,1.50615,1.50615,1.50577,1.50591,30400000.0
2007-05-02 16:11:00,1.50563,1.50586,1.50552,1.50552,24800000.0
2007-05-02 16:12:00,1.5055,1.50573,1.5055,1.50573,37800000.0
2007-05-02 16:13:00,1.50549,1.50558,1.50536,1.5055,31800000.0
2007-05-02 16:14:00,1.50534,1.50537,1.50491,1.50529,51400000.0
2007-05-02 16:15:00,1.50519,1.50543,1.505,1.50527,31500000.0
2007-05-02 16:16:00,1.5053,1.50548,1.50502,1.50506,44400000.0
2007-05-02 16:17:00,1.50496,1.50534,1.50496,1.50516,37400000.0
2007-05-02 16:18:00,1.50507,1.50516,1.50501,1.50516,22600000.0
2007-05-02 16:19:00,1.50544,1.50544,1.50504,1.50535,34000000.0
2007-05-02 16:20:00,1.50541,1.50551,1.50497,1.5051,49000000.0
2007-05-02 16:21:00,1.50511,1.50546,1.50511,1.5054,50600000.0
2007-05-02 16:22:00,1.50524,1.50524,1.50431,1.50442,33800000.0
2007-05-02 16:23:00,1.50449,1.50449,1.50411,1.50439,35400000.0
2007-05-02 16:24:00,1.50468,1.50484,1.50449,1.50461,30400000.0
2007-05-02 16:25:00,1.505,1.50501,1.5041,1.50494,40400000.0
2007-05-02 16:26:00,1.50558,1.50579,1.50526,1.50555,50600000.0
2007-05-02 16:27:00,1.50544,1.5058,1.50533,1.50533,31300000.0
2007-05-02 16:28:00,1.50551,1.50558,1.50508,1.50525,51800000.0
2007-05-02 16:29:00,1.50544,1.50556,1.5052,1.5055,27800000.0
2007-05-02 16:30:00,1.50549,1.50598,1.50545,1.50598,52400000.0
2007-05-02 16:31:00,1.50604,1.50604,1.50555,1.50555,41800001.0
2007-05-02 16:32:00,1.50592,1.5065,1.50555,1.5057,34800000.0
2007-05-02 16:33:00,1.50587,1.50594,1.50571,1.50585,39700000.0
2007-05-02 16:34:00,1.50616,1.50646,1.50591,1.50646,50600000.0
2007-05-02 16:35:00,1.5067,1.50688,1.50641,1.50688,49800000.0
2007-05-02 16:36:00,1.50658,1.50678,1.50618,1.50634,30400000.0
2007-05-02 16:37:00,1.50634,1.50656,1.50623,1.50634,51000000.0
2007-05-02 16:38:00,1.50635,1.50655,1.50623,1.50627,48700000.0
2007-05-02 16:39:00,1.50617,1.50617,1.50586,1.50589,28200000.0
2007-05-02 16:40:00,1.50581,1.50614,1.50569,1.50614,37400000.0
2007-05-02 16:41:00,1.50567,1.50651,1.50567,1.50624,33000000.0
2007-05-02 16:42:00,1.50627,1.50641,1.5061,1.50622,35200000.0
2007-05-02 16:43:00,1.50632,1.5064,1.50607,1.50622,48900000.0
2007-05-02 16:44:00,1.50623,1.50625,1.50575,1.50602,42100000.0
2007-05-02 16:45:00,1.50544,1.50571,1.50526,1.50538,34200000.0
2007-05-02 16:46:00,1.5057,1.50594,1.50563,1.50564,44400000.0
2007-05-02 16:47:00,1.50563,1.50595,1.50561,1.50569,36600000.0
2007-05-02 16:48:00,1.50583,1.50583,1.50533,1.50562,39000000.0
2007-05-02 16:49:00,1.50572,1.50572,1.50541,1.50551,40000000.0
2007-05-02 16:50:00,1.50579,1.50579,1.50552,1.50565,38400000.0
2007-05-02 16:51:00,1.50567,1.50574,1.50543,1.50563,20400000.0
2007-05-02 16:52:00,1.50563,1.50605,1.50556,1.506,42600000.0
2007-05-02 16:53:00,1.50645,1.5071,1.50625,1.5071,47300000.0
2007-05-02 16:54:00,1.50698,1.50704,1.50675,1.50697,42800000.0
2007-05-02 16:55:00,1.50689,1.50689,1.50655,1.50671,33900000.0
2007-05-02 16:56:00,1.50657,1.50667,1.50647,1.50664,48400000.0
2007-05-02 16:57:00,1.50651,1.50651,1.50622,1.50643,25600000.0
2007-05-02 16:58:00,1.50617,1.5064,1.50598,1.50598,40400000.0
2007-05-02 16:59:00,1.50605,1.50606,1.50578,1.50606,40800001.0
2007-05-02 17:00:00,1.50554,1.50595,1.50554,1.5059,31200000.0
2007-05-02 17:01:00,1.50596,1.50635,1.50596,1.5062,50600000.0
2007-05-02 17:02:00,1.50632,1.5064,1.50602,1.50607,29000000.0
2007-05-02 17:03:00,1.50608,1.50619,1.50598,1.50612,31600000.0
2007-05-02 17:04:00,1.50617,1.50617,1.5057,1.50608,49800000.0
2007-05-02 17:05:00,1.50609,1.50638,1.50583,1.50636,32800000.0
2007-05-02 17:06:00,1.50639,1.50658,1.5062,1.5063,32400000.0
2007-05-02 17:07:00,1.5064,1.5066,1.50624,1.50652,53000001.0
2007-05-02 17:08:00,1.50636,1.50675,1.50636,1.50675,40200000.0
2007-05-02 17:09:00,1.5066,1.5066,1.50622,1.5064,34000000.0
2007-05-02 17:10:00,1.50618,1.50629,1.50602,1.50627,30600000.0
2007-05-02 17:11:00,1.50623,1.50633,1.50611,1.50633,24200000.0
2007-05-02 17:12:00,1.50609,1.50638,1.50607,1.50611,31600000.0
2007-05-02 17:13:00,1.50574,1.506,1.5056,1.50592,37800000.0
2007-05-02 17:14:00,1.50559,1.50601,1.50559,1.50571,39400000.0
2007-05-02 17:15:00,1.50596,1.50601,1.50566,1.50589,34200000.0
2007-05-02 17:16:00,1.50592,1.50601,1.50569,1.50569,40000000.0
2007-05-02 17:17:00,1.5057,1.50588,1.50544,1.50576,60100000.0
2007-05-02 17:18:00,1.50588,1.50588,1.50546,1.50568,54400000.0
2007-05-02 17:19:00,1.50546,1.50573,1.5054,1.50556,31800000.0
2007-05-02 17:20:00,1.5056,1.50577,1.50537,1.50553,28000000.0
2007-05-02 17:21:00,1.50591,1.50596,1.50525,1.50581,44800000.0
2007-05-02 17:22:00,1.50563,1.50593,1.50563,1.5058,38400000.0
2007-05-02 17:23:00,1.50549,1.50589,1.50549,1.50589,38900000.0
2007-05-02 17:24:00,1.50594,1.5062,1.50582,1.50604,35400000.0
2007-05-02 17:25:00,1.50589,1.50619,1.50575,1.50608,46400000.0
2007-05-02 17:26:00,1.50614,1.50639,1.50614,1.50636,29000000.0
2007-05-02 17:27:00,1.50644,1.50657,1.50629,1.50633,30600000.0
2007-05-02 17:28:00,1.50661,1.50669,1.5062,1.5062,48300000.0
2007-05-02 17:29:00,1.50625,1.50678,1.50578,1.50678,41600000.0
2007-05-02 17:30:00,1.50683,1.50683,1.50618,1.50661,42600000.0
2007-05-02 17:31:00,1.50671,1.50697,1.5067,1.50684,40200000.0
2007-05-02 17:32:00,1.50685,1.50713,1.50685,1.50708,25600000.0
2007-05-02 17:33:00,1.50738,1.50778,1.50738,1.50769,48100000.0
2007-05-02 17:34:00,1.50775,1.50787,1.50728,1.5075,50000000.0
2007-05-02 17:35:00,1.50749,1.50756,1.50737,1.50753,24000000.0
2007-05-02 17:36:00,1.50745,1.50772,1.50735,1.50741,54000000.0
2007-05-02 17:37:00,1.50737,1.50749,1.50696,1.50741,38700000.0
2007-05-02 17:38:00,1.50712,1.5073,1.50709,1.50709,46800000.0
2007-05-02 17:39:00,1.50737,1.50754,1.50737,1.50748,36500000.0
2007-05-02 17:40:00,1.50744,1.50745,1.50728,1.50731,34400000.0
2007-05-02 17:41:00,1.50717,1.50717,1.50669,1.50669,40600000.0
2007-05-02 17:42:00,1.50677,1.50692,1.50658,1.50684,39600000.0
2007-05-02 17:43:00,1.50685,1.50712,1.50678,1.50705,35700000.0
2007-05-02 17:44:00,1.50695,1.50714,1.50686,1.50698,33000000.0
2007-05-02 17:45:00,1.50703,1.50716,1.5069,1.50693,35400000.0
2007-05-02 17:46:00,1.50697,1.50697,1.50677,1.50687,57300000.0
2007-05-02 17:47:00,1.50672,1.50693,1.50666,1.50666,41000000.0
2007-05-02 17:48:00,1.50664,1.50705,1.50658,1.50705,30800000.0
2007-05-02 17:49:00,1.50708,1.50709,1.50652,1.50709,36900000.0
2007-05-02 17:50:00,1.50707,1.50709,1.50688,1.50709,45200000.0
2007-05-02 17:51:00,1.50697,1.50717,1.50656,1.50656,16000000.0
2007-05-02 17:52:00,1.50668,1.50678,1.50647,1.50656,30000000.0
2007-05-02 17:53:00,1.50638,1.5066,1.50633,1.50656,40500000.0
2007-05-02 17:54:00,1.50645,1.50655,1.50595,1.50637,46800001.0
2007-05-02 17:55:00,1.50641,1.50663,1.50595,1.50658,37000000.0
2007-05-02 17:56:00,1.50622,1.50651,1.50618,1.50636,24600000.0
2007-05-02 17:57:00,1.50615,1.50632,1.50588,1.50632,51400000.0
2007-05-02 17:58:00,1.50647,1.50684,1.50644,1.50684,47300000.0
2007-05-02 17:59:00,1.5067,1.50709,1.50645,1.50704,47400000.0
2007-05-02 18:00:00,1.5073,1.5073,1.50684,1.507,41000000.0
2007-05-02 18:01:00,1.50685,1.50685,1.50632,1.50656,55400000.0
2007-05-02 18:02:00,1.50665,1.50665,1.50642,1.50649,62100000.0
2007-05-02 18:03:00,1.50631,1.50661,1.5062,1.5062,33000000.0
2007-05-02 18:04:00,1.50642,1.50647,1.50624,1.50624,49800000.0
2007-05-02 18:05:00,1.50635,1.5064,1.50615,1.50615,32000000.0
2007-05-02 18:06:00,1.50611,1.50641,1.50609,1.50609,54200000.0
2007-05-02 18:07:00,1.50629,1.50632,1.50605,1.50632,61100000.0
2007-05-02 18:08:00,1.50627,1.50652,1.50609,1.50647,44600000.0
2007-05-02 18:09:00,1.50639,1.50659,1.50629,1.50638,33000000.0
2007-05-02 18:10:00,1.50637,1.50648,1.50622,1.50633,56300001.0
2007-05-02 18:11:00,1.50647,1.50678,1.50632,1.50678,33800000.0
2007-05-02 18:12:00,1.50692,1.50707,1.50678,1.50678,32000000.0
2007-05-02 18:13:00,1.50686,1.507,1.50669,1.50689,48500000.0
2007-05-02 18:14:00,1.50644,1.50717,1.50644,1.50702,26600000.0
2007-05-02 18:15:00,1.50669,1.50669,1.50649,1.5065,58400000.0
2007-05-02 18:16:00,1.50659,1.50671,1.50652,1.50652,47300000.0
2007-05-02 18:17:00,1.50652,1.50672,1.50645,1.50645,63600000.0
2007-05-02 18:18:00,1.50653,1.50664,1.50602,1.50627,40000000.0
2007-05-02 18:19:00,1.50631,1.50631,1.50608,1.50618,44600001.0
2007-05-02 18:20:00,1.50612,1.50626,1.50595,1.50595,34200000.0
2007-05-02 18:21:00,1.50583,1.50583,1.50545,1.5056,33800000.0
2007-05-02 18:22:00,1.50557,1.50569,1.50543,1.50561,48300000.0
2007-05-02 18:23:00,1.50563,1.50579,1.50563,1.50567,28700000.0
2007-05-02 18:24:00,1.5058,1.50581,1.50553,1.50559,39000000.0
2007-05-02 18:25:00,1.50579,1.50587,1.50561,1.5058,60200000.0
2007-05-02 18:26:00,1.50587,1.50587,1.50578,1.50578,38400001.0
2007-05-02 18:27:00,1.50572,1.50598,1.50551,1.50596,38000000.0
2007-05-02 18:28:00,1.50587,1.50602,1.50583,1.50585,41400000.0
2007-05-02 18:29:00,1.50587,1.50615,1.50581,1.50605,34200000.0
2007-05-02 18:30:00,1.50612,1.50625,1.50604,1.50621,54700001.0
2007-05-02 18:31:00,1.50608,1.50614,1.50593,1.50608,26400000.0
2007-05-02 18:32:00,1.50612,1.50626,1.50602,1.50626,33500000.0
2007-05-02 18:33:00,1.50631,1.50631,1.50582,1.50582,54000000.0
2007-05-02 18:34:00,1.50568,1.50588,1.50559,1.50582,27000000.0
2007-05-02 18:35:00,1.50585,1.50601,1.50553,1.50601,34100000.0
2007-05-02 18:36:00,1.50587,1.50613,1.50584,1.50605,51000000.0
2007-05-02 18:37:00,1.50608,1.50614,1.50596,1.50613,24800000.0
2007-05-02 18:38:00,1.50597,1.50619,1.5058,1.50605,34400000.0
2007-05-02 18:39:00,1.50591,1.50626,1.50591,1.50612,39000000.0
2007-05-02 18:40:00,1.506,1.50606,1.50587,1.506,37600000.0
2007-05-02 18:41:00,1.50603,1.50637,1.50603,1.50637,29200000.0
2007-05-02 18:42:00,1.50632,1.50632,1.50603,1.50625,53200000.0
2007-05-02 18:43:00,1.50609,1.5062,1.50575,1.50585,35000000.0
2007-05-02 18:44:00,1.50598,1.50609,1.50594,1.50596,25800000.0
2007-05-02 18:45:00,1.50605,1.50605,1.50574,1.50574,26400000.0
2007-05-02 18:46:00,1.50603,1.5061,1.50567,1.50567,32300000.0
2007-05-02 18:47:00,1.5058,1.50584,1.50574,1.50576,30800000.0
2007-05-02 18:48:00,1.50576,1.50594,1.50564,1.50572,45500000.0
2007-05-02 18:49:00,1.50561,1.50572,1.50539,1.50549,28400000.0
2007-05-02 18:50:00,1.50556,1.50579,1.5055,1.50569,43800000.0
2007-05-02 18:51:00,1.50576,1.50585,1.50558,1.50575,39800000.0
2007-05-02 18:52:00,1.50566,1.50596,1.50561,1.50561,55100000.0
2007-05-02 18:53:00,1.50582,1.50599,1.50579,1.5059,30200000.0
2007-05-02 18:54:00,1.50588,1.50591,1.50558,1.50591,44200001.0
2007-05-02 18:55:00,1.50574,1.50602,1.50573,1.50583,41000000.0
2007-05-02 18:56:00,1.50559,1.50588,1.50549,1.50549,50200001.0
2007-05-02 18:57:00,1.50589,1.50611,1.50589,1.50604,27200000.0
2007-05-02 18:58:00,1.50606,1.50614,1.50592,1.50611,45500000.0
2007-05-02 18:59:00,1.50633,1.50646,1.50602,1.50631,22900000.0
2007-05-02 19:00:00,1.50628,1.50655,1.50618,1.50626,29600000.0
2007-05-02 19:01:00,1.5066,1.50664,1.50638,1.50647,42700000.0
2007-05-02 19:02:00,1.5063,1.50641,1.50616,1.50641,34900000.0
2007-05-02 19:03:00,1.50628,1.50642,1.5061,1.50641,42400000.0
2007-05-02 19:04:00,1.50622,1.50638,1.50598,1.5062,37600000.0
2007-05-02 19:05:00,1.5063,1.50635,1.50605,1.5062,37800000.0
2007-05-02 19:06:00,1.50634,1.50638,1.50622,1.50638,28400000.0
2007-05-02 19:07:00,1.50616,1.50641,1.50609,1.50641,30000000.0
2007-05-02 19:08:00,1.50623,1.50633,1.50611,1.50618,59000000.0
2007-05-02 19:09:00,1.50626,1.50634,1.5062,1.5062,46100000.0
2007-05-02 19:10:00,1.50621,1.50621,1.50563,1.50563,50800000.0
2007-05-02 19:11:00,1.50607,1.50613,1.50582,1.5061,36400000.0
2007-05-02 19:12:00,1.50595,1.50638,1.50595,1.50638,30200000.0
2007-05-02 19:13:00,1.50644,1.50648,1.50624,1.50636,34200000.0
2007-05-02 19:14:00,1.50599,1.50646,1.50599,1.50627,44600000.0
2007-05-02 19:15:00,1.50629,1.50629,1.50603,1.50624,30400000.0
2007-05-02 19:16:00,1.50599,1.50637,1.50599,1.50625,40000000.0
2007-05-02 19:17:00,1.50606,1.50634,1.50606,1.50624,43100000.0
2007-05-02 19:18:00,1.50636,1.50638,1.50606,1.50638,39800000.0
2007-05-02 19:19:00,1.50651,1.50651,1.506,1.50637,28000000.0
2007-05-02 19:20:00,1.50632,1.50637,1.50599,1.5061,49000000.0
2007-05-02 19:21:00,1.50603,1.50633,1.50603,1.50617,33000000.0
2007-05-02 19:22:00,1.50633,1.50644,1.50619,1.5064,28900000.0
2007-05-02 19:23:00,1.50621,1.50643,1.50596,1.50641,75700000.0
2007-05-02 19:24:00,1.50637,1.5065,1.50627,1.50637,46200000.0
2007-05-02 19:25:00,1.50646,1.50646,1.50623,1.50643,22600000.0
2007-05-02 19:26:00,1.50623,1.50648,1.50605,1.50633,47000001.0
2007-05-02 19:27:00,1.5063,1.5064,1.50605,1.50636,47400000.0
2007-05-02 19:28:00,1.50621,1.50631,1.50597,1.50613,37400000.0
2007-05-02 19:29:00,1.50606,1.50625,1.50578,1.50625,19200000.0
2007-05-02 19:30:00,1.50631,1.50631,1.50608,1.50618,47600000.0
2007-05-02 19:31:00,1.50617,1.5062,1.50595,1.5062,43600000.0
2007-05-02 19:32:00,1.50616,1.50617,1.50587,1.50612,24000000.0
2007-05-02 19:33:00,1.50628,1.50644,1.50605,1.50644,38400000.0
2007-05-02 19:34:00,1.50632,1.50657,1.50632,1.50642,28200000.0
2007-05-02 19:35:00,1.50638,1.50658,1.50607,1.50658,43200000.0
2007-05-02 19:36:00,1.50644,1.50663,1.50632,1.50639,31000000.0
2007-05-02 19:37:00,1.50654,1.50655,1.50617,1.50617,35400000.0
2007-05-02 19:38:00,1.50614,1.50653,1.50614,1.50638,20600000.0
2007-05-02 19:39:00,1.5068,1.50685,1.50661,1.50685,32600000.0
2007-05-02 19:40:00,1.50662,1.50684,1.50659,1.50684,51600000.0
2007-05-02 19:41:00,1.50685,1.50703,1.50676,1.50695,34600000.0
2007-05-02 19:42:00,1.50677,1.50694,1.50652,1.50694,32400000.0
2007-05-02 19:43:00,1.50689,1.50689,1.5065,1.50678,23400000.0
2007-05-02 19:44:00,1.50672,1.50684,1.50667,1.50684,64200000.0
2007-05-02 19:45:00,1.50676,1.50685,1.50672,1.5068,46400000.0
2007-05-02 19:46:00,1.50678,1.50683,1.50629,1.50629,47200000.0
2007-05-02 19:47:00,1.50664,1.50683,1.50659,1.50683,40400000.0
2007-05-02 19:48:00,1.50686,1.50686,1.50655,1.50662,54700000.0
2007-05-02 19:49:00,1.50653,1.50667,1.5065,1.5065,48200000.0
2007-05-02 19:50:00,1.50677,1.50677,1.50642,1.50664,34200000.0
2007-05-02 19:51:00,1.50648,1.50679,1.50645,1.50679,44500000.0
2007-05-02 19:52:00,1.50652,1.50683,1.5064,1.5065,23300000.0
2007-05-02 19:53:00,1.50687,1.50711,1.50681,1.50711,57600000.0
2007-05-02 19:54:00,1.50706,1.50715,1.50704,1.50715,48000001.0
2007-05-02 19:55:00,1.50719,1.50739,1.50715,1.50715,33000000.0
2007-05-02 19:56:00,1.50721,1.50729,1.50703,1.5072,55200001.0
2007-05-02 19:57:00,1.50719,1.50719,1.50691,1.50706,35200000.0
2007-05-02 19:58:00,1.5069,1.50707,1.50686,1.50688,40600001.0
2007-05-02 19:59:00,1.5066,1.50667,1.5065,1.5065,30000000.0
2007-05-02 20:00:00,1.50693,1.507,1.50663,1.50663,34300000.0
2007-05-02 20:01:00,1.50697,1.5071,1.50675,1.50686,35800000.0
2007-05-02 20:02:00,1.50705,1.50713,1.50692,1.50704,37400000.0
2007-05-02 20:03:00,1.50714,1.50732,1.50689,1.50731,39800000.0
2007-05-02 20:04:00,1.50729,1.50729,1.5069,1.50718,44200000.0
2007-05-02 20:05:00,1.50703,1.50721,1.50694,1.50694,27400000.0
2007-05-02 20:06:00,1.50704,1.50717,1.50696,1.50704,35000000.0
2007-05-02 20:07:00,1.50708,1.50732,1.50693,1.50716,32000000.0
2007-05-02 20:08:00,1.50718,1.50718,1.50679,1.50701,33000000.0
2007-05-02 20:09:00,1.50717,1.50717,1.50711,1.50713,42100000.0
2007-05-02 20:10:00,1.50687,1.50729,1.50687,1.50708,63000001.0
2007-05-02 20:11:00,1.50705,1.50711,1.5069,1.50698,44300000.0
2007-05-02 20:12:00,1.50713,1.50723,1.50677,1.50717,41800000.0
2007-05-02 20:13:00,1.50721,1.50721,1.50689,1.50705,42400000.0
2007-05-02 20:14:00,1.50699,1.50719,1.5065,1.50712,29600000.0
2007-05-02 20:15:00,1.50722,1.50722,1.507,1.50711,33200000.0
2007-05-02 20:16:00,1.50709,1.50737,1.50706,1.50706,62400000.0
2007-05-02 20:17:00,1.50718,1.50718,1.50675,1.50703,54200000.0
2007-05-02 20:18:00,1.50718,1.50727,1.50698,1.50704,29800000.0
2007-05-02 20:19:00,1.50726,1.50726,1.50695,1.50715,49800000.0
2007-05-02 20:20:00,1.50717,1.50717,1.50685,1.50689,29400000.0
2007-05-02 20:21:00,1.50703,1.50725,1.507,1.50712,32600000.0
2007-05-02 20:22:00,1.50719,1.50727,1.50708,1.50724,40100000.0
2007-05-02 20:23:00,1.5071,1.50736,1.50695,1.50716,37400000.0
2007-05-02 20:24:00,1.50725,1.50725,1.50705,1.50705,32600000.0
2007-05-02 20:25:00,1.50736,1.50736,1.50677,1.50677,36000000.0
2007-05-02 20:26:00,1.50653,1.50703,1.50653,1.50688,49400000.0
2007-05-02 20:27:00,1.50705,1.50719,1.50667,1.5069,55400000.0
2007-05-02 20:28:00,1.50716,1.50719,1.50698,1.50703,34200000.0
2007-05-02 20:29:00,1.50699,1.50699,1.50628,1.50656,41200000.0
2007-05-02 20:30:00,1.50666,1.50687,1.50646,1.50687,28000000.0
2007-05-02 20:31:00,1.50687,1.50692,1.50641,1.50692,37600000.0
2007-05-02 20:32:00,1.50663,1.50698,1.50635,1.50698,27800000.0
2007-05-02 20:33:00,1.50709,1.50709,1.50675,1.50698,58400001.0
2007-05-02 20:34:00,1.50691,1.50708,1.50675,1.50697,27400000.0
2007-05-02 20:35:00,1.50673,1.5068,1.50661,1.50672,27600000.0
2007-05-02 20:36:00,1.50682,1.50705,1.50675,1.50676,79600000.0
2007-05-02 20:37:00,1.50683,1.50697,1.50663,1.50695,47400000.0
2007-05-02 20:38:00,1.5071,1.50713,1.5069,1.507,24400000.0
2007-05-02 20:39:00,1.50678,1.5068,1.5064,1.50653,37400000.0
2007-05-02 20:40:00,1.50669,1.50696,1.50666,1.50679,35200000.0
2007-05-02 20:41:00,1.50691,1.50704,1.50669,1.507,32400000.0
2007-05-02 20:42:00,1.50684,1.50697,1.50647,1.50697,47200000.0
2007-05-02 20:43:00,1.50685,1.50685,1.50636,1.50636,39500000.0
2007-05-02 20:44:00,1.50666,1.50669,1.5063,1.50669,39800000.0
2007-05-02 20:45:00,1.50667,1.50691,1.50667,1.50669,51800000.0
2007-05-02 20:46:00,1.50684,1.50684,1.50652,1.50677,45700000.0
2007-05-02 20:47:00,1.50661,1.50677,1.50601,1.50654,29600000.0
2007-05-02 20:48:00,1.50649,1.50672,1.50649,1.50656,35700000.0
2007-05-02 20:49:00,1.50644,1.50659,1.50644,1.50659,33400000.0
2007-05-02 20:50:00,1.50652,1.50655,1.50642,1.50655,43100000.0
2007-05-02 20:51:00,1.50637,1.50649,1.50632,1.50641,30200000.0
2007-05-02 20:52:00,1.50645,1.50665,1.5064,1.50655,41300000.0
2007-05-02 20:53:00,1.50661,1.50661,1.50636,1.50636,45500000.0
2007-05-02 20:54:00,1.50612,1.50645,1.50612,1.50635,52600000.0
2007-05-02 20:55:00,1.50639,1.50666,1.50635,1.50657,23000000.0
2007-05-02 20:56:00,1.50621,1.50631,1.50617,1.5063,77500000.0
2007-05-02 20:57:00,1.50628,1.50635,1.5062,1.50624,35100000.0
2007-05-02 20:58:00,1.50641,1.50653,1.50633,1.50641,61500001.0
2007-05-02 20:59:00,1.50648,1.50663,1.50636,1.5066,59200000.0
2007-05-02 21:00:00,1.50638,1.50662,1.5062,1.50652,25800000.0
2007-05-02 21:01:00,1.50655,1.50681,1.50621,1.50621,25600000.0
2007-05-02 21:02:00,1.5066,1.50679,1.50634,1.50671,52100000.0
2007-05-02 21:03:00,1.5066,1.5067,1.5065,1.50654,45700000.0
2007-05-02 21:04:00,1.50672,1.50681,1.50662,1.50681,47000000.0
2007-05-02 21:05:00,1.50648,1.50686,1.50647,1.50664,47000000.0
2007-05-02 21:06:00,1.5067,1.50676,1.50644,1.50676,43400000.0
2007-05-02 21:07:00,1.50689,1.50689,1.50671,1.50671,24800000.0
2007-05-02 21:08:00,1.50666,1.50673,1.50658,1.50669,41800000.0
2007-05-02 21:09:00,1.50668,1.50668,1.50644,1.50663,37500000.0
2007-05-02 21:10:00,1.50658,1.50658,1.5062,1.50622,33800000.0
2007-05-02 21:11:00,1.50627,1.50643,1.50605,1.50605,27600000.0
2007-05-02 21:12:00,1.5062,1.5065,1.50619,1.5063,45000000.0
2007-05-02 21:13:00,1.50627,1.50644,1.50627,1.5063,46400000.0
2007-05-02 21:14:00,1.50617,1.50639,1.50617,1.50617,48100000.0
2007-05-02 21:15:00,1.50619,1.50642,1.50619,1.50642,41800000.0
2007-05-02 21:16:00,1.50614,1.50658,1.50614,1.50658,18400000.0
2007-05-02 21:17:00,1.50648,1.50653,1.50615,1.50615,37000001.0
2007-05-02 21:18:00,1.50657,1.50657,1.5058,1.50617,27000000.0
2007-05-02 21:19:00,1.50627,1.50627,1.50611,1.50619,26000000.0
2007-05-02 21:20:00,1.50621,1.50643,1.50611,1.50618,68000001.0
2007-05-02 21:21:00,1.50597,1.50623,1.50597,1.50608,23000000.0
2007-05-02 21:22:00,1.50574,1.50627,1.50574,1.50605,52200000.0
2007-05-02 21:23:00,1.50597,1.50605,1.50559,1.50559,36700000.0
2007-05-02 21:24:00,1.50588,1.506,1.50563,1.50563,55000001.0
2007-05-02 21:25:00,1.5057,1.50611,1.50566,1.50566,40800000.0
2007-05-02 21:26:00,1.50593,1.50623,1.50593,1.50602,21600000.0
2007-05-02 21:27:00,1.50602,1.50614,1.50599,1.50609,42400000.0
2007-05-02 21:28:00,1.50597,1.50617,1.50593,1.50615,34200000.0
2007-05-02 21:29:00,1.50632,1.50638,1.50621,1.50637,48400000.0
2007-05-02 21:30:00,1.50635,1.50635,1.5061,1.50611,42200000.0
2007-05-02 21:31:00,1.50623,1.50625,1.50608,1.50616,25600000.0
2007-05-02 21:32:00,1.50625,1.50625,1.50596,1.50605,39400000.0
2007-05-02 21:33:00,1.50615,1.50622,1.50602,1.50617,49800000.0
2007-05-02 21:34:00,1.50624,1.50628,1.50616,1.50621,36100000.0
2007-05-02 21:35:00,1.50617,1.50622,1.50589,1.50616,38800000.0
2007-05-02 21:36:00,1.50622,1.50622,1.50578,1.50605,37000000.0
2007-05-02 21:37:00,1.50615,1.50619,1.50604,1.50617,36400000.0
2007-05-02 21:38:00,1.50618,1.50618,1.50598,1.50607,30600000.0
2007-05-02 21:39:00,1.50594,1.50619,1.50594,1.50602,26000000.0
2007-05-02 21:40:00,1.50586,1.50602,1.50586,1.50596,30600000.0
2007-05-02 21:41:00,1.50582,1.50596,1.50574,1.50588,36400000.0
2007-05-02 21:42:00,1.50594,1.50609,1.50559,1.50559,39600001.0
2007-05-02 21:43:00,1.50574,1.50599,1.50567,1.50599,39600000.0
2007-05-02 21:44:00,1.50593,1.50608,1.50584,1.50591,43300000.0
2007-05-02 21:45:00,1.50578,1.50599,1.50572,1.5059,48300000.0
2007-05-02 21:46:00,1.50593,1.50603,1.50566,1.50582,62400000.0
2007-05-02 21:47:00,1.50576,1.50601,1.50576,1.50577,35600000.0
2007-05-02 21:48:00,1.50606,1.50612,1.50584,1.50595,61400000.0
2007-05-02 21:49:00,1.50573,1.50586,1.50569,1.50586,18200000.0
2007-05-02 21:50:00,1.5059,1.5059,1.50568,1.50579,26000000.0
2007-05-02 21:51:00,1.50561,1.50583,1.50557,1.50583,53100000.0
2007-05-02 21:52:00,1.50571,1.50583,1.5055,1.5057,49400000.0
2007-05-02 21:53:00,1.50575,1.50602,1.50575,1.50583,42200000.0
2007-05-02 21:54:00,1.50583,1.50618,1.50583,1.50606,39800000.0
2007-05-02 21:55:00,1.50598,1.50608,1.50584,1.50602,59600000.0
2007-05-02 21:56:00,1.50588,1.50627,1.50588,1.50619,47600001.0
2007-05-02 21:57:00,1.50654,1.50678,1.50613,1.50678,54400000.0
2007-05-02 21:58:00,1.50691,1.50691,1.50662,1.50662,47600000.0
2007-05-02 21:59:00,1.50671,1.50677,1.50647,1.50656,35100000.0
2007-05-02 22:00:00,1.5067,1.50675,1.50662,1.50675,35000000.0
2007-05-02 22:01:00,1.50662,1.50687,1.5066,1.5067,86300000.0
2007-05-02 22:02:00,1.50663,1.50688,1.50659,1.50659,29400000.0
2007-05-02 22:03:00,1.50677,1.50682,1.50657,1.50682,29200000.0
2007-05-02 22:04:00,1.50672,1.50673,1.50638,1.50663,21000000.0
2007-05-02 22:05:00,1.5068,1.50689,1.50666,1.50689,47400000.0
2007-05-02 22:06:00,1.50688,1.50705,1.5066,1.50687,64600000.0
2007-05-02 22:07:00,1.50677,1.5069,1.50667,1.50677,43600000.0
2007-05-02 22:08:00,1.50629,1.5067,1.50629,1.5067,30800000.0
2007-05-02 22:09:00,1.50657,1.50659,1.50623,1.50645,23000000.0
2007-05-02 22:10:00,1.50658,1.50683,1.50656,1.50671,50300000.0
2007-05-02 22:11:00,1.5066,1.50711,1.50658,1.50679,29200000.0
2007-05-02 22:12:00,1.50687,1.50708,1.50685,1.50685,47600000.0
2007-05-02 22:13:00,1.50681,1.5069,1.50674,1.50674,32600000.0
2007-05-02 22:14:00,1.50664,1.50683,1.50649,1.50649,52800000.0
2007-05-02 22:15:00,1.5065,1.50662,1.50638,1.50646,102300000.0
2007-05-02 22:16:00,1.50647,1.50673,1.50647,1.50649,39200000.0
2007-05-02 22:17:00,1.50669,1.50669,1.50642,1.50655,41200000.0
2007-05-02 22:18:00,1.50675,1.50675,1.50656,1.50662,39600000.0
2007-05-02 22:19:00,1.50657,1.50675,1.50657,1.50664,46900000.0
2007-05-02 22:20:00,1.50669,1.50678,1.50652,1.50674,39600000.0
2007-05-02 22:21:00,1.50649,1.50679,1.50639,1.50664,34400000.0
2007-05-02 22:22:00,1.50671,1.50673,1.50647,1.50652,43100000.0
2007-05-02 22:23:00,1.50643,1.50643,1.50616,1.5062,31100000.0
2007-05-02 22:24:00,1.50631,1.50631,1.506,1.50618,29800000.0
2007-05-02 22:25:00,1.50604,1.50611,1.50596,1.50599,30200000.0
2007-05-02 22:26:00,1.5059,1.50609,1.5059,1.50608,26400000.0
2007-05-02 22:27:00,1.50593,1.50597,1.50557,1.50586,32800000.0
2007-05-02 22:28:00,1.50581,1.50599,1.50569,1.50575,52800000.0
2007-05-02 22:29:00,1.50584,1.50599,1.50572,1.50588,31800000.0
2007-05-02 22:30:00,1.50603,1.50613,1.50591,1.50594,59600001.0
2007-05-02 22:31:00,1.5061,1.50622,1.50553,1.50618,30600000.0
2007-05-02 22:32:00,1.50614,1.50632,1.50607,1.50632,27000000.0
2007-05-02 22:33:00,1.50625,1.50647,1.50625,1.50638,34800000.0
2007-05-02 22:34:00,1.50638,1.5068,1.50631,1.50652,51600000.0
2007-05-02 22:35:00,1.50657,1.50657,1.5063,1.50635,27600000.0
2007-05-02 22:36:00,1.50667,1.50679,1.506,1.506,31400000.0
2007-05-02 22:37:00,1.50656,1.50659,1.50624,1.50626,53400000.0
2007-05-02 22:38:00,1.50604,1.50642,1.50604,1.50642,33600000.0
2007-05-02 22:39:00,1.50646,1.50659,1.50637,1.50646,32600000.0
2007-05-02 22:40:00,1.50664,1.50682,1.50641,1.50641,37200000.0
2007-05-02 22:41:00,1.50672,1.50679,1.50669,1.5067,35200000.0
2007-05-02 22:42:00,1.50668,1.50674,1.50651,1.50659,30600000.0
2007-05-02 22:43:00,1.50665,1.5067,1.50635,1.50651,34900000.0
2007-05-02 22:44:00,1.50635,1.50668,1.50631,1.50668,29000000.0
2007-05-02 22:45:00,1.50672,1.50673,1.50659,1.50671,39300000.0
2007-05-02 22:46:00,1.50668,1.5067,1.50643,1.50643,18200000.0
2007-05-02 22:47:00,1.50652,1.5066,1.50638,1.50643,42400000.0
2007-05-02 22:48:00,1.50609,1.50645,1.50609,1.50644,33900000.0
2007-05-02 22:49:00,1.50618,1.50637,1.5059,1.50625,20300000.0
2007-05-02 22:50:00,1.50637,1.50663,1.50632,1.50647,50500000.0
2007-05-02 22:51:00,1.50636,1.50644,1.50626,1.50641,20000000.0
2007-05-02 22:52:00,1.50626,1.5063,1.50604,1.50629,30400000.0
2007-05-02 22:53:00,1.50636,1.50646,1.50614,1.50614,15400000.0
2007-05-02 22:54:00,1.50661,1.50677,1.50649,1.50649,29200000.0
2007-05-02 22:55:00,1.50666,1.50666,1.50646,1.50646,34400000.0
2007-05-02 22:56:00,1.5068,1.5068,1.50664,1.50678,23200000.0
2007-05-02 22:57:00,1.50664,1.50664,1.50631,1.50631,40900000.0
2007-05-02 22:58:00,1.50653,1.5066,1.50647,1.50659,37600000.0
2007-05-02 22:59:00,1.50689,1.50727,1.50683,1.50721,60600000.0
2007-05-02 23:00:00,1.50711,1.50723,1.50659,1.50659,16000000.0
2007-05-02 23:01:00,1.50677,1.50711,1.50677,1.50711,36400000.0
2007-05-02 23:02:00,1.50683,1.50701,1.50667,1.5069,39200000.0
2007-05-02 23:03:00,1.50696,1.50705,1.50671,1.50671,56400000.0
2007-05-02 23:04:00,1.50676,1.50719,1.50674,1.50719,42300000.0
2007-05-02 23:05:00,1.50734,1.5076,1.50734,1.50757,45600001.0
2007-05-02 23:06:00,1.50718,1.50746,1.50688,1.50716,39800000.0
2007-05-02 23:07:00,1.50698,1.50729,1.50698,1.5071,30000000.0
2007-05-02 23:08:00,1.507,1.50719,1.50695,1.50705,25600000.0
2007-05-02 23:09:00,1.50702,1.50725,1.50697,1.50702,26600000.0
2007-05-02 23:10:00,1.50693,1.50706,1.50671,1.50679,53300000.0
2007-05-02 23:11:00,1.50681,1.50708,1.5068,1.50692,38400000.0
2007-05-02 23:12:00,1.50698,1.50701,1.50683,1.50696,31400000.0
2007-05-02 23:13:00,1.5063,1.50695,1.5063,1.50648,36600000.0
2007-05-02 23:14:00,1.50653,1.50665,1.50649,1.50655,22200000.0
2007-05-02 23:15:00,1.5067,1.50698,1.50627,1.50669,41600000.0
2007-05-02 23:16:00,1.50658,1.50658,1.50573,1.50573,27800000.0
2007-05-02 23:17:00,1.5055,1.5055,1.5043,1.5043,53300000.0
2007-05-02 23:18:00,1.50501,1.50501,1.5043,1.5048,54000000.0
2007-05-02 23:19:00,1.50473,1.50478,1.50438,1.50461,75000002.0
2007-05-02 23:20:00,1.5046,1.50475,1.50404,1.50466,34000000.0
2007-05-02 23:21:00,1.50494,1.50494,1.50457,1.50461,32800000.0
2007-05-02 23:22:00,1.50465,1.50465,1.50374,1.50401,33000000.0
2007-05-02 23:23:00,1.50372,1.50372,1.50323,1.50341,33000000.0
2007-05-02 23:24:00,1.50333,1.50347,1.50328,1.50331,38800000.0
2007-05-02 23:25:00,1.50435,1.50438,1.50423,1.50423,33400000.0
2007-05-02 23:26:00,1.50403,1.50403,1.50375,1.5038,33600000.0
2007-05-02 23:27:00,1.50362,1.50385,1.5036,1.5036,44600000.0
2007-05-02 23:28:00,1.50332,1.50361,1.50315,1.50315,35200000.0
2007-05-02 23:29:00,1.50343,1.50395,1.50334,1.50395,38400000.0
2007-05-02 23:30:00,1.50391,1.50404,1.50386,1.50402,49000000.0
2007-05-02 23:31:00,1.50406,1.50406,1.5036,1.50406,36800000.0
2007-05-02 23:32:00,1.50384,1.50409,1.50384,1.50399,37600000.0
2007-05-02 23:33:00,1.50397,1.50411,1.50397,1.50402,31000000.0
2007-05-02 23:34:00,1.50385,1.5041,1.50369,1.50387,45600000.0
2007-05-02 23:35:00,1.50375,1.5039,1.50372,1.50372,29400000.0
2007-05-02 23:36:00,1.50379,1.50386,1.50357,1.50357,32200000.0
2007-05-02 23:37:00,1.50358,1.50361,1.50337,1.50361,34000000.0
2007-05-02 23:38:00,1.50371,1.50389,1.5037,1.50384,46200000.0
2007-05-02 23:39:00,1.50381,1.50391,1.50376,1.50386,47000000.0
2007-05-02 23:40:00,1.50379,1.50379,1.50293,1.50293,79400002.0
2007-05-02 23:41:00,1.50307,1.50347,1.50297,1.50297,50200000.0
2007-05-02 23:42:00,1.50344,1.50344,1.50321,1.50334,23600000.0
2007-05-02 23:43:00,1.50357,1.50372,1.50327,1.50365,31200000.0
2007-05-02 23:44:00,1.50381,1.50381,1.50353,1.50364,59500000.0
2007-05-02 23:45:00,1.50363,1.50377,1.50339,1.50366,44800000.0
2007-05-02 23:46:00,1.5039,1.5039,1.50332,1.50377,28600000.0
2007-05-02 23:47:00,1.50379,1.50427,1.50367,1.50425,40400000.0
2007-05-02 23:48:00,1.50434,1.50434,1.50409,1.50429,42200000.0
2007-05-02 23:49:00,1.5043,1.5043,1.50352,1.5037,35700000.0
2007-05-02 23:50:00,1.50381,1.50394,1.5036,1.50383,31700000.0
2007-05-02 23:51:00,1.50412,1.50417,1.50387,1.50402,38400000.0
2007-05-02 23:52:00,1.5041,1.50414,1.50378,1.50412,19800000.0
2007-05-02 23:53:00,1.50435,1.50435,1.50405,1.50425,46200000.0
2007-05-02 23:54:00,1.50381,1.50397,1.50323,1.50323,39100000.0
2007-05-02 23:55:00,1.50403,1.50423,1.50403,1.50409,45700000.0
2007-05-02 23:56:00,1.5043,1.5043,1.504,1.50412,85700000.0
2007-05-02 23:57:00,1.50415,1.50441,1.50401,1.50441,34400000.0
2007-05-02 23:58:00,1.50442,1.50442,1.50405,1.50428,37200000.0
2007-05-02 23:59:00,1.50391,1.50409,1.50384,1.50397,48300000.0
2007-05-03 00:00:00,1.50416,1.50444,1.5041,1.50435,45900000.0
2007-05-03 00:01:00,1.50436,1.50436,1.50413,1.50433,37200000.0
2007-05-03 00:02:00,1.50419,1.50439,1.50375,1.50425,39800000.0
2007-05-03 00:03:00,1.50445,1.50475,1.50445,1.5045,36600000.0
2007-05-03 00:04:00,1.50429,1.50436,1.50429,1.50434,43300000.0
2007-05-03 00:05:00,1.50441,1.50441,1.50418,1.50418,43600000.0
2007-05-03 00:06:00,1.50431,1.50453,1.50431,1.50453,37200000.0
2007-05-03 00:07:00,1.5045,1.50486,1.5045,1.50479,34200000.0
2007-05-03 00:08:00,1.50489,1.50504,1.50478,1.50493,54000000.0
2007-05-03 00:09:00,1.50467,1.50488,1.50459,1.50475,34800000.0
2007-05-03 00:10:00,1.5048,1.50503,1.50474,1.50495,34200000.0
2007-05-03 00:11:00,1.50526,1.50544,1.50526,1.50527,42800001.0
2007-05-03 00:12:00,1.50548,1.50548,1.50488,1.50488,29300000.0
2007-05-03 00:13:00,1.50513,1.50513,1.50476,1.50504,35200000.0
2007-05-03 00:14:00,1.50492,1.50501,1.50475,1.50496,47500000.0
2007-05-03 00:15:00,1.50474,1.50494,1.50474,1.50483,25800000.0
2007-05-03 00:16:00,1.50498,1.50503,1.5047,1.50471,29600000.0
2007-05-03 00:17:00,1.50474,1.50512,1.50474,1.50512,34600000.0
2007-05-03 00:18:00,1.5052,1.50534,1.5051,1.50511,32600000.0
2007-05-03 00:19:00,1.50524,1.50531,1.50516,1.50531,42200000.0
2007-05-03 00:20:00,1.50527,1.50527,1.5049,1.5049,49200001.0
2007-05-03 00:21:00,1.50526,1.5053,1.50509,1.50519,37300000.0
2007-05-03 00:22:00,1.50493,1.50511,1.50457,1.50473,38100000.0
2007-05-03 00:23:00,1.50493,1.50534,1.5047,1.50496,61800000.0
2007-05-03 00:24:00,1.50492,1.50495,1.50475,1.50487,41200000.0
2007-05-03 00:25:00,1.50475,1.50496,1.50464,1.50487,84000002.0
2007-05-03 00:26:00,1.50482,1.50489,1.50468,1.50482,39200000.0
2007-05-03 00:27:00,1.50488,1.50493,1.50481,1.50481,40300000.0
2007-05-03 00:28:00,1.50487,1.50495,1.50465,1.50478,47600001.0
2007-05-03 00:29:00,1.50482,1.50496,1.50459,1.5046,37800000.0
2007-05-03 00:30:00,1.5045,1.50499,1.5045,1.50468,31600000.0
2007-05-03 00:31:00,1.50461,1.50473,1.50461,1.50473,23000000.0
2007-05-03 00:32:00,1.5047,1.50482,1.5046,1.5046,26800000.0
2007-05-03 00:33:00,1.50496,1.50496,1.5047,1.50495,30800000.0
2007-05-03 00:34:00,1.50481,1.50497,1.50463,1.50473,33400000.0
2007-05-03 00:35:00,1.50507,1.5051,1.5047,1.50474,38200000.0
2007-05-03 00:36:00,1.50469,1.50469,1.50454,1.50462,28800000.0
2007-05-03 00:37:00,1.50472,1.50475,1.50466,1.50466,26500000.0
2007-05-03 00:38:00,1.50478,1.50499,1.50478,1.5049,48700000.0
2007-05-03 00:39:00,1.50513,1.50541,1.5051,1.50526,39600000.0
2007-05-03 00:40:00,1.50533,1.50543,1.50523,1.50543,34600000.0
2007-05-03 00:41:00,1.50548,1.5055,1.50521,1.50541,37000000.0
2007-05-03 00:42:00,1.50541,1.50553,1.50539,1.50549,39600000.0
2007-05-03 00:43:00,1.50467,1.50495,1.50443,1.50495,38800000.0
2007-05-03 00:44:00,1.50553,1.50553,1.50537,1.5054,24400000.0
2007-05-03 00:45:00,1.5053,1.50531,1.50499,1.50524,72500001.0
2007-05-03 00:46:00,1.50538,1.50563,1.50534,1.50563,38800000.0
2007-05-03 00:47:00,1.50535,1.50547,1.50526,1.50532,43300000.0
2007-05-03 00:48:00,1.50503,1.50543,1.50503,1.50529,41100000.0
2007-05-03 00:49:00,1.50543,1.50545,1.50513,1.50535,42400000.0
2007-05-03 00:50:00,1.50537,1.50571,1.50536,1.50571,23600000.0
2007-05-03 00:51:00,1.50581,1.50596,1.50573,1.50595,44100000.0
2007-05-03 00:52:00,1.5057,1.50589,1.50564,1.50589,40000000.0
2007-05-03 00:53:00,1.50584,1.50607,1.5058,1.50592,53400001.0
2007-05-03 00:54:00,1.50568,1.50612,1.50568,1.50612,31800000.0
2007-05-03 00:55:00,1.50565,1.50603,1.50565,1.50601,29700000.0
2007-05-03 00:56:00,1.50622,1.50638,1.50615,1.50616,58600000.0
2007-05-03 00:57:00,1.50629,1.50638,1.50614,1.5062,20800000.0
2007-05-03 00:58:00,1.50646,1.50646,1.50609,1.50616,36500000.0
2007-05-03 00:59:00,1.50626,1.50626,1.50609,1.50621,33600000.0
2007-05-03 01:00:00,1.50619,1.50629,1.50609,1.50612,27000000.0
2007-05-03 01:01:00,1.50586,1.50599,1.50576,1.50584,41200000.0
2007-05-03 01:02:00,1.50601,1.50604,1.50559,1.50559,49800001.0
2007-05-03 01:03:00,1.50591,1.50591,1.50555,1.5057,37200000.0
2007-05-03 01:04:00,1.50524,1.50582,1.50524,1.50533,21800000.0
2007-05-03 01:05:00,1.50575,1.50581,1.5056,1.50566,42000000.0
2007-05-03 01:06:00,1.50579,1.50584,1.5056,1.50584,41200000.0
2007-05-03 01:07:00,1.50586,1.50591,1.50564,1.50576,47800001.0
2007-05-03 01:08:00,1.50586,1.50591,1.50548,1.50548,41600000.0
2007-05-03 01:09:00,1.50588,1.50593,1.50571,1.50593,28600000.0
2007-05-03 01:10:00,1.50591,1.50601,1.50558,1.50582,37900000.0
2007-05-03 01:11:00,1.50578,1.50598,1.50578,1.50598,42400000.0
2007-05-03 01:12:00,1.50581,1.50598,1.50553,1.5058,21400000.0
2007-05-03 01:13:00,1.50589,1.50593,1.50559,1.50593,40800000.0
2007-05-03 01:14:00,1.50578,1.50594,1.50561,1.50581,21000000.0
2007-05-03 01:15:00,1.50586,1.50588,1.50556,1.50581,35100000.0
2007-05-03 01:16:00,1.50576,1.50592,1.50567,1.50583,56000000.0
2007-05-03 01:17:00,1.50592,1.50598,1.50579,1.50588,30600000.0
2007-05-03 01:18:00,1.506,1.50603,1.50566,1.50603,39800000.0
2007-05-03 01:19:00,1.50595,1.50608,1.50588,1.50596,40000000.0
2007-05-03 01:20:00,1.50617,1.5063,1.50567,1.5063,32600000.0
2007-05-03 01:21:00,1.50611,1.50636,1.50611,1.5062,33400000.0
2007-05-03 01:22:00,1.50618,1.50625,1.50589,1.50612,30200000.0
2007-05-03 01:23:00,1.50621,1.50644,1.5061,1.5061,42000000.0
2007-05-03 01:24:00,1.50641,1.50649,1.50629,1.50644,24400000.0
2007-05-03 01:25:00,1.50631,1.50648,1.50606,1.50636,47400000.0
2007-05-03 01:26:00,1.50626,1.50652,1.50624,1.50629,46100000.0
2007-05-03 01:27:00,1.50625,1.50633,1.5061,1.50633,27600000.0
2007-05-03 01:28:00,1.50619,1.50641,1.50607,1.50641,29200000.0
2007-05-03 01:29:00,1.50647,1.50647,1.50631,1.50644,35200000.0
2007-05-03 01:30:00,1.50668,1.50668,1.50614,1.50651,43700000.0
2007-05-03 01:31:00,1.50644,1.50662,1.50641,1.50653,64100000.0
2007-05-03 01:32:00,1.50643,1.50651,1.50625,1.50636,34000000.0
2007-05-03 01:33:00,1.50645,1.50661,1.5064,1.50655,30900000.0
2007-05-03 01:34:00,1.50645,1.50655,1.50604,1.50641,31000000.0
2007-05-03 01:35:00,1.50637,1.50649,1.50611,1.50611,38800000.0
2007-05-03 01:36:00,1.50634,1.50649,1.50634,1.50634,25600000.0
2007-05-03 01:37:00,1.50643,1.50679,1.50622,1.50679,27600000.0
2007-05-03 01:38:00,1.50704,1.50704,1.50679,1.50679,28200000.0
2007-05-03 01:39:00,1.50695,1.50705,1.50661,1.50695,66200000.0
2007-05-03 01:40:00,1.50686,1.50706,1.50681,1.507,49100000.0
2007-05-03 01:41:00,1.50691,1.50719,1.50685,1.50696,73200000.0
2007-05-03 01:42:00,1.50698,1.50699,1.50671,1.50689,24600000.0
2007-05-03 01:43:00,1.50683,1.50701,1.50666,1.50682,22600000.0
2007-05-03 01:44:00,1.50681,1.50689,1.50655,1.50684,31400000.0
2007-05-03 01:45:00,1.50682,1.50695,1.50675,1.50675,40000000.0
2007-05-03 01:46:00,1.50668,1.50682,1.50657,1.50679,29600000.0
2007-05-03 01:47:00,1.5068,1.50694,1.50665,1.50665,32000000.0
2007-05-03 01:48:00,1.5068,1.5069,1.50645,1.50645,30200000.0
2007-05-03 01:49:00,1.50674,1.50684,1.50616,1.50662,33000000.0
2007-05-03 01:50:00,1.5066,1.50683,1.50626,1.50683,20800000.0
2007-05-03 01:51:00,1.50677,1.50677,1.50654,1.50655,29900000.0
2007-05-03 01:52:00,1.50677,1.50677,1.50648,1.50648,30800000.0
2007-05-03 01:53:00,1.50676,1.50682,1.50658,1.50658,62800001.0
2007-05-03 01:54:00,1.50655,1.50684,1.50655,1.50666,61400000.0
2007-05-03 01:55:00,1.50669,1.50681,1.50657,1.50657,31800000.0
2007-05-03 01:56:00,1.50674,1.50708,1.50666,1.50688,39200000.0
2007-05-03 01:57:00,1.50694,1.50707,1.50687,1.50697,30600000.0
2007-05-03 01:58:00,1.50692,1.50702,1.50662,1.50669,24600000.0
2007-05-03 01:59:00,1.50697,1.50705,1.50692,1.50702,41600000.0
2007-05-03 02:00:00,1.50692,1.50707,1.50674,1.50682,19200000.0
2007-05-03 02:01:00,1.50665,1.50674,1.50662,1.50671,67000000.0
2007-05-03 02:02:00,1.50655,1.50699,1.50652,1.50694,78000000.0
2007-05-03 02:03:00,1.50714,1.50733,1.50713,1.50733,91200000.0
2007-05-03 02:04:00,1.50727,1.50737,1.50724,1.50724,53000000.0
2007-05-03 02:05:00,1.50726,1.50733,1.50724,1.50725,79600000.0
2007-05-03 02:06:00,1.50732,1.50732,1.50688,1.50726,77100000.0
2007-05-03 02:07:00,1.50721,1.50743,1.5069,1.50712,174900000.0
2007-05-03 02:08:00,1.507,1.50713,1.507,1.50713,56200000.0
2007-05-03 02:09:00,1.50689,1.50714,1.5067,1.50677,150300000.0
2007-05-03 02:10:00,1.50652,1.50684,1.50652,1.50658,157200001.0
2007-05-03 02:11:00,1.50657,1.50665,1.50657,1.50665,33600000.0
2007-05-03 02:12:00,1.50665,1.50673,1.50663,1.50673,73200000.0
2007-05-03 02:13:00,1.50672,1.50684,1.50672,1.50684,33600000.0
2007-05-03 02:14:00,1.50675,1.50696,1.50648,1.50658,156100000.0
2007-05-03 02:15:00,1.50654,1.50659,1.50632,1.50645,228200000.0
2007-05-03 02:16:00,1.50635,1.50643,1.50618,1.50638,50200000.0
2007-05-03 02:17:00,1.50644,1.50698,1.50612,1.50633,181400002.0
2007-05-03 02:18:00,1.50646,1.5068,1.50614,1.50654,45200000.0
2007-05-03 02:19:00,1.50672,1.50698,1.50659,1.50667,54300001.0
2007-05-03 02:20:00,1.50683,1.50695,1.50668,1.50686,52500000.0
2007-05-03 02:21:00,1.5066,1.50669,1.50635,1.50669,42200000.0
2007-05-03 02:22:00,1.50655,1.5066,1.50645,1.50648,35600000.0
2007-05-03 02:23:00,1.50669,1.50685,1.50663,1.50663,53100000.0
2007-05-03 02:24:00,1.50655,1.5068,1.50649,1.5068,21200000.0
2007-05-03 02:25:00,1.50684,1.50697,1.50669,1.50671,114200000.0
2007-05-03 02:26:00,1.50651,1.50687,1.50636,1.50687,97000000.0
2007-05-03 02:27:00,1.50692,1.50695,1.50677,1.50682,49300000.0
2007-05-03 02:28:00,1.50671,1.50673,1.50661,1.50665,29000000.0
2007-05-03 02:29:00,1.50693,1.50701,1.5067,1.50687,41200000.0
2007-05-03 02:30:00,1.50694,1.50694,1.50665,1.50686,35400000.0
2007-05-03 02:31:00,1.50668,1.50678,1.50658,1.50661,47200000.0
2007-05-03 02:32:00,1.50685,1.50702,1.50674,1.50683,28400000.0
2007-05-03 02:33:00,1.50651,1.50659,1.50642,1.50648,176500000.0
2007-05-03 02:34:00,1.50682,1.50689,1.50667,1.50688,39000000.0
2007-05-03 02:35:00,1.5068,1.50683,1.50641,1.50648,105300000.0
2007-05-03 02:36:00,1.50676,1.50699,1.50676,1.50685,37300000.0
2007-05-03 02:37:00,1.50655,1.50667,1.50654,1.50656,98100001.0
2007-05-03 02:38:00,1.50657,1.50668,1.50655,1.50662,40800000.0
2007-05-03 02:39:00,1.50662,1.50662,1.50646,1.50656,47200000.0
2007-05-03 02:40:00,1.50665,1.50677,1.5066,1.50665,36200000.0
2007-05-03 02:41:00,1.50669,1.50687,1.50669,1.50673,25800000.0
2007-05-03 02:42:00,1.50685,1.50688,1.5068,1.5068,25600000.0
2007-05-03 02:43:00,1.50676,1.50686,1.5067,1.50686,50500000.0
2007-05-03 02:44:00,1.50685,1.50703,1.50678,1.50703,48400000.0
2007-05-03 02:45:00,1.50659,1.50682,1.50647,1.50654,68400000.0
2007-05-03 02:46:00,1.50643,1.50649,1.50623,1.50627,156900000.0
2007-05-03 02:47:00,1.50673,1.5069,1.50632,1.50673,280400000.0
2007-05-03 02:48:00,1.50679,1.50681,1.50657,1.50675,109600000.0
2007-05-03 02:49:00,1.50661,1.50697,1.50643,1.50648,66000000.0
2007-05-03 02:50:00,1.50673,1.5069,1.50645,1.5069,125500000.0
2007-05-03 02:51:00,1.50649,1.50662,1.50636,1.50651,67800000.0
2007-05-03 02:52:00,1.50677,1.50678,1.50661,1.50669,21000000.0
2007-05-03 02:53:00,1.50677,1.5068,1.50645,1.50648,49000001.0
2007-05-03 02:54:00,1.50676,1.50687,1.50664,1.50664,70800000.0
2007-05-03 02:55:00,1.50673,1.50685,1.5065,1.50658,36200000.0
2007-05-03 02:56:00,1.5065,1.50655,1.50647,1.5065,62300000.0
2007-05-03 02:57:00,1.5065,1.5065,1.50644,1.50646,47000000.0
2007-05-03 02:58:00,1.50643,1.50653,1.5064,1.5064,58400000.0
2007-05-03 02:59:00,1.50637,1.50657,1.50637,1.50647,60200000.0
2007-05-03 03:00:00,1.50644,1.50664,1.50641,1.50662,152900000.0
2007-05-03 03:01:00,1.50667,1.50669,1.50659,1.50664,68400000.0
2007-05-03 03:02:00,1.50666,1.50666,1.50654,1.50662,36200000.0
2007-05-03 03:03:00,1.50664,1.50666,1.50659,1.50666,48800000.0
2007-05-03 03:04:00,1.50669,1.50704,1.50651,1.50663,39000000.0
2007-05-03 03:05:00,1.50664,1.50672,1.50659,1.50666,61200001.0
2007-05-03 03:06:00,1.50664,1.50674,1.50653,1.50674,52800000.0
2007-05-03 03:07:00,1.50678,1.50712,1.50661,1.50712,93200000.0
2007-05-03 03:08:00,1.50708,1.50708,1.50667,1.50671,55700000.0
2007-05-03 03:09:00,1.507,1.50717,1.50671,1.50717,43800001.0
2007-05-03 03:10:00,1.50663,1.50707,1.50658,1.50707,25800000.0
2007-05-03 03:11:00,1.50688,1.50692,1.50682,1.50688,49900000.0
2007-05-03 03:12:00,1.50711,1.50722,1.50676,1.50706,37200000.0
2007-05-03 03:13:00,1.50687,1.50726,1.50683,1.50706,54200000.0
2007-05-03 03:14:00,1.50694,1.50717,1.50669,1.50706,38600000.0
2007-05-03 03:15:00,1.5068,1.5072,1.5068,1.5071,35600000.0
2007-05-03 03:16:00,1.50709,1.50722,1.50688,1.50716,37600000.0
2007-05-03 03:17:00,1.50725,1.50732,1.5068,1.50721,45200000.0
2007-05-03 03:18:00,1.50708,1.50715,1.5068,1.50715,18600000.0
2007-05-03 03:19:00,1.50715,1.50724,1.50699,1.50724,27600000.0
2007-05-03 03:20:00,1.50676,1.50722,1.50676,1.50722,54800000.0
2007-05-03 03:21:00,1.50687,1.50687,1.50678,1.50679,52400000.0
2007-05-03 03:22:00,1.50669,1.50669,1.5065,1.50652,71100000.0
2007-05-03 03:23:00,1.50654,1.50662,1.50649,1.50654,84900000.0
2007-05-03 03:24:00,1.50659,1.50663,1.50658,1.50661,52400000.0
2007-05-03 03:25:00,1.50704,1.50704,1.50658,1.50658,29400000.0
2007-05-03 03:26:00,1.5064,1.50652,1.50632,1.50648,116200000.0
2007-05-03 03:27:00,1.50654,1.50658,1.50639,1.50652,133800000.0
2007-05-03 03:28:00,1.50637,1.50642,1.50631,1.50637,74000001.0
2007-05-03 03:29:00,1.50632,1.50639,1.5063,1.50638,37500000.0
2007-05-03 03:30:00,1.50636,1.5064,1.5061,1.5064,45800000.0
2007-05-03 03:32:00,1.50657,1.50679,1.50651,1.50665,37700000.0
2007-05-03 03:33:00,1.50636,1.50655,1.50636,1.50641,36800000.0
2007-05-03 03:34:00,1.50666,1.50685,1.5064,1.5064,42200000.0
2007-05-03 03:35:00,1.50656,1.50665,1.50638,1.50654,77000000.0
2007-05-03 03:36:00,1.50674,1.50699,1.50654,1.50685,53800000.0
2007-05-03 03:37:00,1.50681,1.50683,1.50649,1.50672,41700000.0
2007-05-03 03:38:00,1.50635,1.50645,1.50615,1.50633,34000000.0
2007-05-03 03:39:00,1.5061,1.50613,1.506,1.50609,78100000.0
2007-05-03 03:40:00,1.50604,1.50656,1.50604,1.50636,133100002.0
2007-05-03 03:41:00,1.50629,1.50649,1.50629,1.50641,65500000.0
2007-05-03 03:42:00,1.50631,1.50638,1.50626,1.50629,97600000.0
2007-05-03 03:43:00,1.50619,1.50631,1.50619,1.50631,73700000.0
2007-05-03 03:44:00,1.50606,1.50614,1.50585,1.50603,19600000.0
2007-05-03 03:45:00,1.50614,1.50633,1.5061,1.50633,40800000.0
2007-05-03 03:46:00,1.50594,1.50598,1.50581,1.50581,63200001.0
2007-05-03 03:47:00,1.50588,1.50606,1.50588,1.50594,41700000.0
2007-05-03 03:48:00,1.50633,1.50646,1.50613,1.50627,30800000.0
2007-05-03 03:49:00,1.50637,1.50641,1.50612,1.50612,44800000.0
2007-05-03 03:50:00,1.50633,1.50638,1.50601,1.5061,88900000.0
2007-05-03 03:51:00,1.50628,1.50629,1.50619,1.50619,60100000.0
2007-05-03 03:52:00,1.50582,1.50582,1.50528,1.50538,110200000.0
2007-05-03 03:53:00,1.50581,1.50599,1.5057,1.50583,58000001.0
2007-05-03 03:54:00,1.50572,1.50609,1.50569,1.50574,82900000.0
2007-05-03 03:55:00,1.50579,1.5059,1.50565,1.5057,111600000.0
2007-05-03 03:56:00,1.50567,1.50572,1.50552,1.50555,210000000.0
2007-05-03 03:57:00,1.50551,1.50562,1.50545,1.50548,131400000.0
2007-05-03 03:58:00,1.5054,1.50632,1.5053,1.50545,229900000.0
2007-05-03 03:59:00,1.50586,1.50614,1.50584,1.50599,161900001.0
2007-05-03 04:00:00,1.50596,1.50604,1.50584,1.50586,73800000.0
2007-05-03 04:01:00,1.50583,1.50608,1.50571,1.50606,150700000.0
2007-05-03 04:02:00,1.50608,1.50631,1.50584,1.50584,113200000.0
2007-05-03 04:03:00,1.50583,1.50583,1.50557,1.50578,99300000.0
2007-05-03 04:04:00,1.50562,1.50568,1.50555,1.50562,145600001.0
2007-05-03 04:05:00,1.50543,1.5061,1.5052,1.5061,219100000.0
2007-05-03 04:06:00,1.50569,1.50623,1.50566,1.50591,103000000.0
2007-05-03 04:07:00,1.50611,1.50627,1.50592,1.50592,136200000.0
2007-05-03 04:08:00,1.50592,1.50628,1.50592,1.50616,45800000.0
2007-05-03 04:09:00,1.50618,1.50623,1.50598,1.50611,50900000.0
2007-05-03 04:10:00,1.50604,1.50604,1.50572,1.50592,113500000.0
2007-05-03 04:11:00,1.50599,1.50612,1.50568,1.50582,42000000.0
2007-05-03 04:12:00,1.50575,1.50585,1.50575,1.50579,87400000.0
2007-05-03 04:13:00,1.5058,1.50595,1.50572,1.50575,71700000.0
2007-05-03 04:14:00,1.50575,1.50578,1.50564,1.5057,91900000.0
2007-05-03 04:15:00,1.50566,1.50595,1.5056,1.50573,73000000.0
2007-05-03 04:16:00,1.50557,1.50576,1.50541,1.50549,84700000.0
2007-05-03 04:17:00,1.50548,1.50562,1.50542,1.50546,59900000.0
2007-05-03 04:18:00,1.50529,1.50537,1.50456,1.50456,105300000.0
2007-05-03 04:19:00,1.50442,1.5045,1.50423,1.50435,64000000.0
2007-05-03 04:20:00,1.50434,1.50437,1.50406,1.50406,174900000.0
2007-05-03 04:21:00,1.50404,1.50448,1.50404,1.50447,42800000.0
2007-05-03 04:22:00,1.50415,1.5047,1.504,1.5047,45600000.0
2007-05-03 04:23:00,1.5045,1.50461,1.5045,1.50458,38900000.0
2007-05-03 04:24:00,1.50456,1.50463,1.50451,1.50454,117800000.0
2007-05-03 04:25:00,1.50447,1.50504,1.50444,1.50475,206500000.0
2007-05-03 04:26:00,1.50481,1.50481,1.50449,1.50464,157400000.0
2007-05-03 04:27:00,1.50478,1.50493,1.50473,1.5048,67200000.0
2007-05-03 04:28:00,1.50489,1.50494,1.50484,1.50484,61200000.0
2007-05-03 04:29:00,1.50482,1.50542,1.50482,1.50523,51200000.0
2007-05-03 04:30:00,1.50479,1.50516,1.50478,1.50506,95100000.0
2007-05-03 04:31:00,1.50499,1.50522,1.50493,1.50522,29200000.0
2007-05-03 04:32:00,1.50539,1.50539,1.50516,1.50522,28200000.0
2007-05-03 04:33:00,1.50527,1.50527,1.5051,1.50517,57600000.0
2007-05-03 04:34:00,1.50519,1.50527,1.50514,1.50517,39400000.0
2007-05-03 04:35:00,1.50478,1.50495,1.50461,1.50464,48400000.0
2007-05-03 04:36:00,1.50538,1.50538,1.50456,1.50514,154500000.0
2007-05-03 04:37:00,1.5053,1.50556,1.50491,1.50509,128900000.0
2007-05-03 04:38:00,1.50502,1.50502,1.50485,1.50492,21800000.0
2007-05-03 04:40:00,1.50477,1.50504,1.50477,1.50504,50200000.0
2007-05-03 04:41:00,1.50482,1.5051,1.50482,1.50497,42000000.0
2007-05-03 04:42:00,1.50478,1.505,1.50477,1.505,70200000.0
2007-05-03 04:43:00,1.50499,1.50499,1.50496,1.50499,55700000.0
2007-05-03 04:44:00,1.50499,1.50544,1.50499,1.50542,28000000.0
2007-05-03 04:45:00,1.50539,1.50565,1.50519,1.5052,51600001.0
2007-05-03 04:46:00,1.50449,1.50469,1.50441,1.50441,51400000.0
2007-05-03 04:47:00,1.50517,1.50552,1.50503,1.50552,82700000.0
2007-05-03 04:48:00,1.50542,1.50571,1.50542,1.50571,44000000.0
2007-05-03 04:49:00,1.50572,1.50593,1.50551,1.50551,60800000.0
2007-05-03 04:50:00,1.50591,1.50591,1.50544,1.50553,46600000.0
2007-05-03 04:51:00,1.50522,1.50538,1.50515,1.50538,31300000.0
2007-05-03 04:52:00,1.50551,1.50622,1.50551,1.50585,36600000.0
2007-05-03 04:53:00,1.50575,1.506,1.50568,1.50571,31200000.0
2007-05-03 04:54:00,1.50535,1.50564,1.50533,1.50533,48400000.0
2007-05-03 04:55:00,1.50577,1.50595,1.50551,1.50595,28400000.0
2007-05-03 04:56:00,1.50568,1.50588,1.50566,1.50573,33400001.0
2007-05-03 04:57:00,1.50544,1.50586,1.50544,1.50551,61600000.0
2007-05-03 04:58:00,1.50543,1.5058,1.50528,1.50575,29200000.0
2007-05-03 04:59:00,1.50547,1.50565,1.50536,1.50554,93600000.0
2007-05-03 05:00:00,1.5059,1.50593,1.50577,1.50587,33000000.0
2007-05-03 05:01:00,1.50579,1.50605,1.50578,1.50599,48200000.0
2007-05-03 05:02:00,1.50547,1.50561,1.50527,1.50545,34800000.0
2007-05-03 05:03:00,1.5057,1.50597,1.50563,1.50569,185900002.0
2007-05-03 05:04:00,1.50567,1.50573,1.50563,1.50573,199300001.0
2007-05-03 05:05:00,1.50575,1.50578,1.50565,1.50572,200600001.0
2007-05-03 05:06:00,1.50578,1.50584,1.50568,1.50583,160700000.0
2007-05-03 05:07:00,1.50579,1.50611,1.5057,1.5057,302600000.0
2007-05-03 05:08:00,1.50599,1.50603,1.50579,1.50585,294300000.0
2007-05-03 05:09:00,1.50576,1.50616,1.50568,1.50578,206600000.0
2007-05-03 05:10:00,1.50586,1.50603,1.50585,1.50596,238200001.0
2007-05-03 05:11:00,1.50586,1.50596,1.50571,1.50579,131700000.0
2007-05-03 05:12:00,1.50581,1.50586,1.50576,1.50576,118500000.0
2007-05-03 05:13:00,1.50591,1.50612,1.50589,1.50589,146100000.0
2007-05-03 05:14:00,1.50585,1.50591,1.50578,1.5058,227800000.0
2007-05-03 05:15:00,1.50577,1.50579,1.5056,1.5056,206100000.0
2007-05-03 05:16:00,1.50568,1.50578,1.50561,1.50573,202100000.0
2007-05-03 05:17:00,1.50583,1.50601,1.50566,1.50601,159200002.0
2007-05-03 05:18:00,1.50607,1.50607,1.50582,1.50597,249500001.0
2007-05-03 05:19:00,1.50574,1.50607,1.50572,1.50574,301100000.0
2007-05-03 05:20:00,1.50577,1.50592,1.50572,1.50582,258600002.0
2007-05-03 05:21:00,1.50574,1.5061,1.50572,1.50582,336300001.0
2007-05-03 05:22:00,1.5058,1.50587,1.50572,1.50577,265200002.0
2007-05-03 05:23:00,1.50572,1.50585,1.50572,1.50584,141500001.0
2007-05-03 05:24:00,1.50582,1.50586,1.50575,1.50579,161400000.0
2007-05-03 05:25:00,1.5056,1.50577,1.5054,1.50545,239400001.0
2007-05-03 05:26:00,1.5058,1.50586,1.50577,1.50585,134400000.0
2007-05-03 05:27:00,1.50613,1.50618,1.50583,1.50608,178700000.0
2007-05-03 05:28:00,1.50613,1.50618,1.50583,1.50586,207100000.0
2007-05-03 05:29:00,1.5054,1.5055,1.50522,1.5053,239500000.0
2007-05-03 05:30:00,1.50593,1.50613,1.50583,1.50585,180400000.0
2007-05-03 05:31:00,1.50588,1.5062,1.50585,1.50605,70200000.0
2007-05-03 05:32:00,1.50626,1.50636,1.50616,1.50622,179800000.0
2007-05-03 05:33:00,1.50613,1.50613,1.50592,1.50602,179600000.0
2007-05-03 05:34:00,1.50595,1.50636,1.50588,1.5059,208700000.0
2007-05-03 05:35:00,1.50602,1.50621,1.50584,1.50584,32800000.0
2007-05-03 05:36:00,1.50619,1.50635,1.50617,1.50622,160500000.0
2007-05-03 05:37:00,1.50575,1.50585,1.5057,1.50575,190000000.0
2007-05-03 05:38:00,1.50627,1.50647,1.50625,1.50642,158000000.0
2007-05-03 05:39:00,1.50642,1.50652,1.50632,1.50642,172200001.0
2007-05-03 05:40:00,1.50625,1.50652,1.50617,1.50642,207400000.0
2007-05-03 05:41:00,1.50625,1.50649,1.50605,1.50605,131800000.0
2007-05-03 05:42:00,1.50611,1.50621,1.50592,1.50592,211200000.0
2007-05-03 05:43:00,1.50581,1.506,1.50555,1.50565,68800000.0
2007-05-03 05:44:00,1.50547,1.50571,1.50541,1.50541,102900000.0
2007-05-03 05:45:00,1.50552,1.50577,1.50545,1.50546,168600001.0
2007-05-03 05:46:00,1.50551,1.50566,1.50546,1.50548,184600000.0
2007-05-03 05:47:00,1.50557,1.50567,1.50545,1.50567,196900000.0
2007-05-03 05:48:00,1.50559,1.50584,1.50554,1.50569,287700000.0
2007-05-03 05:49:00,1.50567,1.50592,1.50545,1.50545,201800000.0
2007-05-03 05:50:00,1.50551,1.50595,1.50551,1.50572,322600002.0
2007-05-03 05:51:00,1.50562,1.5057,1.50553,1.50553,161200000.0
2007-05-03 05:52:00,1.5055,1.50569,1.50544,1.50557,215400001.0
2007-05-03 05:53:00,1.50561,1.50592,1.50556,1.50556,104700000.0
2007-05-03 05:54:00,1.50581,1.50606,1.5057,1.50606,180800000.0
2007-05-03 05:55:00,1.50592,1.50608,1.50578,1.50578,240400000.0
2007-05-03 05:56:00,1.50581,1.50616,1.50576,1.50589,134100000.0
2007-05-03 05:57:00,1.50585,1.50586,1.50564,1.50564,155500001.0
2007-05-03 05:58:00,1.50572,1.50575,1.50556,1.50556,198900000.0
2007-05-03 05:59:00,1.50569,1.50569,1.50551,1.50554,90600000.0
2007-05-03 06:00:00,1.50559,1.50567,1.50554,1.50556,231100000.0
2007-05-03 06:01:00,1.50564,1.50583,1.50555,1.50564,147800000.0
2007-05-03 06:02:00,1.50563,1.5058,1.5056,1.50567,268300001.0
2007-05-03 06:03:00,1.50582,1.50597,1.50574,1.50594,43400000.0
2007-05-03 06:04:00,1.50584,1.50593,1.50576,1.50576,145600000.0
2007-05-03 06:05:00,1.50587,1.50613,1.50584,1.50594,438400000.0
2007-05-03 06:06:00,1.50585,1.50618,1.50585,1.50599,72400000.0
2007-05-03 06:07:00,1.50607,1.50626,1.50597,1.50597,353300002.0
2007-05-03 06:08:00,1.50602,1.50622,1.506,1.5061,571600003.0
2007-05-03 06:09:00,1.50611,1.50657,1.50608,1.50625,388100000.0
2007-05-03 06:10:00,1.50637,1.5067,1.50637,1.5066,320900000.0
2007-05-03 06:11:00,1.50664,1.50681,1.50657,1.50673,427400000.0
2007-05-03 06:12:00,1.5067,1.50689,1.50659,1.50689,250900000.0
2007-05-03 06:13:00,1.50678,1.50692,1.50658,1.50671,389300000.0
2007-05-03 06:14:00,1.50674,1.50679,1.50649,1.50659,304500000.0
2007-05-03 06:15:00,1.50659,1.50666,1.50649,1.50662,153600000.0
2007-05-03 06:16:00,1.50655,1.50667,1.50639,1.50651,187100001.0
2007-05-03 06:17:00,1.50638,1.50652,1.50637,1.50641,191900000.0
2007-05-03 06:18:00,1.50636,1.5067,1.50636,1.50648,239500000.0
2007-05-03 06:19:00,1.50647,1.50671,1.50641,1.50659,172400000.0
2007-05-03 06:20:00,1.50657,1.50663,1.50642,1.50646,262000000.0
2007-05-03 06:21:00,1.50655,1.50655,1.5063,1.5065,254000000.0
2007-05-03 06:22:00,1.50655,1.50685,1.50652,1.50674,249700001.0
2007-05-03 06:23:00,1.50654,1.50677,1.50652,1.50673,298000001.0
2007-05-03 06:24:00,1.5067,1.50682,1.50651,1.50654,345600001.0
2007-05-03 06:25:00,1.50655,1.50664,1.50648,1.50656,226200001.0
2007-05-03 06:26:00,1.50661,1.50686,1.50661,1.50686,358900001.0
2007-05-03 06:27:00,1.50688,1.50694,1.50674,1.50678,348000000.0
2007-05-03 06:28:00,1.50678,1.50697,1.50668,1.50677,372700002.0
2007-05-03 06:29:00,1.50673,1.50678,1.50662,1.5067,119200000.0
2007-05-03 06:30:00,1.50663,1.50699,1.50658,1.50699,267600000.0
2007-05-03 06:31:00,1.5071,1.5071,1.50692,1.50697,145400000.0
2007-05-03 06:32:00,1.50698,1.50702,1.50684,1.50693,154000000.0
2007-05-03 06:33:00,1.507,1.507,1.50678,1.50678,241700001.0
2007-05-03 06:34:00,1.50679,1.5069,1.5067,1.5069,252700001.0
2007-05-03 06:35:00,1.50679,1.50708,1.50677,1.5068,130600000.0
2007-05-03 06:36:00,1.50676,1.50682,1.50669,1.50669,89100000.0
2007-05-03 06:37:00,1.50674,1.50692,1.50669,1.50685,220200001.0
2007-05-03 06:38:00,1.5069,1.5071,1.50687,1.50693,136000000.0
2007-05-03 06:39:00,1.50683,1.50706,1.50683,1.50706,46000000.0
2007-05-03 06:40:00,1.50707,1.50709,1.50686,1.507,120600000.0
2007-05-03 06:41:00,1.50692,1.50697,1.50677,1.50696,221400001.0
2007-05-03 06:42:00,1.50697,1.50697,1.50671,1.5068,253600001.0
2007-05-03 06:43:00,1.50686,1.50699,1.50682,1.50697,117400000.0
2007-05-03 06:44:00,1.50697,1.50697,1.50676,1.5068,344900001.0
2007-05-03 06:45:00,1.50684,1.5069,1.50672,1.5069,265900000.0
2007-05-03 06:46:00,1.50685,1.50693,1.50678,1.50685,245300001.0
2007-05-03 06:47:00,1.50691,1.507,1.50678,1.5069,263300000.0
2007-05-03 06:48:00,1.5068,1.50713,1.50679,1.50706,37500000.0
2007-05-03 06:49:00,1.50705,1.5073,1.50697,1.50707,297200002.0
2007-05-03 06:50:00,1.50705,1.50725,1.50703,1.50708,43200001.0
2007-05-03 06:51:00,1.50725,1.50752,1.50702,1.50728,38300000.0
2007-05-03 06:52:00,1.50717,1.50736,1.50708,1.50728,227900001.0
2007-05-03 06:53:00,1.50722,1.50742,1.50718,1.5072,242200001.0
2007-05-03 06:54:00,1.50713,1.5074,1.50709,1.50722,426800000.0
2007-05-03 06:55:00,1.5072,1.5073,1.5071,1.50722,318400000.0
2007-05-03 06:56:00,1.50695,1.50695,1.50685,1.50687,29600000.0
2007-05-03 06:57:00,1.50731,1.50744,1.50729,1.50744,68600000.0
2007-05-03 06:58:00,1.50734,1.50742,1.50717,1.50725,235400000.0
2007-05-03 06:59:00,1.50717,1.50737,1.50705,1.50711,319000001.0
2007-05-03 07:00:00,1.50721,1.50734,1.50715,1.50718,133500000.0
2007-05-03 07:01:00,1.50698,1.50724,1.50698,1.50716,288200001.0
2007-05-03 07:02:00,1.5071,1.50724,1.50691,1.50698,360800001.0
2007-05-03 07:03:00,1.507,1.50712,1.50684,1.5071,145700000.0
2007-05-03 07:04:00,1.50716,1.50727,1.50699,1.50715,328600001.0
2007-05-03 07:05:00,1.50725,1.50725,1.50697,1.50699,127300000.0
2007-05-03 07:06:00,1.50702,1.50726,1.50698,1.50714,202400000.0
2007-05-03 07:07:00,1.50718,1.50729,1.5071,1.50726,182800000.0
2007-05-03 07:08:00,1.50744,1.50752,1.50725,1.50729,232600001.0
2007-05-03 07:09:00,1.5073,1.5074,1.50725,1.50725,211200000.0
2007-05-03 07:10:00,1.50736,1.50738,1.50709,1.5071,396400001.0
2007-05-03 07:11:00,1.50713,1.50725,1.50713,1.50725,360500001.0
2007-05-03 07:12:00,1.50725,1.5074,1.5072,1.50738,305200000.0
2007-05-03 07:13:00,1.50738,1.5074,1.50722,1.5073,258100000.0
2007-05-03 07:14:00,1.50716,1.50723,1.50708,1.50713,515400001.0
2007-05-03 07:15:00,1.50723,1.50733,1.50688,1.50733,231300000.0
2007-05-03 07:16:00,1.50739,1.50747,1.5073,1.50747,207200000.0
2007-05-03 07:17:00,1.50737,1.50737,1.50702,1.50702,247700000.0
2007-05-03 07:18:00,1.50701,1.50724,1.50693,1.50718,497800001.0
2007-05-03 07:19:00,1.50717,1.5073,1.50702,1.50722,296100000.0
2007-05-03 07:20:00,1.50722,1.50727,1.50702,1.50715,494300000.0
2007-05-03 07:21:00,1.50704,1.50717,1.50697,1.50699,245800000.0
2007-05-03 07:22:00,1.50711,1.50735,1.50711,1.50718,350900002.0
2007-05-03 07:23:00,1.50728,1.50754,1.5072,1.50731,463800000.0
2007-05-03 07:24:00,1.50726,1.50732,1.50712,1.50726,354100000.0
2007-05-03 07:25:00,1.50729,1.50744,1.50711,1.50737,375600000.0
2007-05-03 07:26:00,1.50731,1.50742,1.50711,1.50731,252800000.0
2007-05-03 07:27:00,1.5073,1.50741,1.50718,1.50739,183000000.0
2007-05-03 07:28:00,1.50747,1.50753,1.50742,1.50751,270200000.0
2007-05-03 07:29:00,1.50747,1.50758,1.50727,1.50727,260600000.0
2007-05-03 07:30:00,1.50739,1.50757,1.50736,1.50746,523700000.0
2007-05-03 07:31:00,1.50742,1.5076,1.50739,1.50755,293600000.0
2007-05-03 07:32:00,1.50698,1.50738,1.50682,1.50699,457200002.0
2007-05-03 07:33:00,1.5074,1.5074,1.50702,1.50703,434600001.0
2007-05-03 07:34:00,1.50692,1.507,1.5068,1.50688,307800000.0
2007-05-03 07:35:00,1.50684,1.50711,1.50684,1.50699,294600000.0
2007-05-03 07:36:00,1.507,1.50708,1.50679,1.50689,397500000.0
2007-05-03 07:37:00,1.50693,1.50695,1.50671,1.50681,196000000.0
2007-05-03 07:38:00,1.50677,1.50695,1.50677,1.5069,30600000.0
2007-05-03 07:39:00,1.50675,1.50685,1.50659,1.50685,396500000.0
2007-05-03 07:40:00,1.50683,1.5069,1.5066,1.5066,334100001.0
2007-05-03 07:41:00,1.50664,1.50688,1.5066,1.50685,595900001.0
2007-05-03 07:42:00,1.50677,1.50685,1.50648,1.50648,344000002.0
2007-05-03 07:43:00,1.50646,1.50691,1.50646,1.50649,204100001.0
2007-05-03 07:44:00,1.50632,1.50659,1.50612,1.50612,391500001.0
2007-05-03 07:45:00,1.50617,1.50633,1.50598,1.50624,391700002.0
2007-05-03 07:46:00,1.50616,1.50659,1.50616,1.50632,465000003.0
2007-05-03 07:47:00,1.5064,1.50671,1.50614,1.50624,738500000.0
2007-05-03 07:48:00,1.50616,1.50659,1.50616,1.50647,774700003.0
2007-05-03 07:49:00,1.50672,1.50685,1.50653,1.50671,616000001.0
2007-05-03 07:50:00,1.5067,1.50687,1.50655,1.50678,603100000.0
2007-05-03 07:51:00,1.50685,1.50699,1.50667,1.50694,569800001.0
2007-05-03 07:52:00,1.50695,1.50702,1.50682,1.50692,449400001.0
2007-05-03 07:53:00,1.50698,1.50756,1.50698,1.50709,574300002.0
2007-05-03 07:54:00,1.50697,1.5072,1.50687,1.50711,378100001.0
2007-05-03 07:55:00,1.50719,1.5075,1.50714,1.50734,345500000.0
2007-05-03 07:56:00,1.50731,1.50742,1.50691,1.50712,736600001.0
2007-05-03 07:57:00,1.50709,1.50736,1.50699,1.5071,559400001.0
2007-05-03 07:58:00,1.50723,1.50733,1.50696,1.50696,667600002.0
2007-05-03 07:59:00,1.50683,1.50738,1.50678,1.50708,452200000.0
2007-05-03 08:00:00,1.50728,1.50763,1.50726,1.50744,399100000.0
2007-05-03 08:01:00,1.50755,1.50795,1.50747,1.50767,528800001.0
2007-05-03 08:02:00,1.50758,1.50769,1.50715,1.50723,273900000.0
2007-05-03 08:03:00,1.5073,1.5073,1.50676,1.50676,484200001.0
2007-05-03 08:04:00,1.50674,1.50685,1.50654,1.50681,390200000.0
2007-05-03 08:05:00,1.50685,1.50685,1.50633,1.50633,360700002.0
2007-05-03 08:06:00,1.50642,1.50659,1.50615,1.50646,699600001.0
2007-05-03 08:07:00,1.5064,1.50686,1.5064,1.50659,512400001.0
2007-05-03 08:08:00,1.50674,1.50689,1.50651,1.5067,418700001.0
2007-05-03 08:09:00,1.5067,1.50689,1.50655,1.50672,521100001.0
2007-05-03 08:10:00,1.50678,1.50698,1.50659,1.5069,513600000.0
2007-05-03 08:11:00,1.50699,1.50731,1.50695,1.50695,231700000.0
2007-05-03 08:12:00,1.50693,1.50724,1.50693,1.50721,414100000.0
2007-05-03 08:13:00,1.50722,1.50727,1.50687,1.50687,243300001.0
2007-05-03 08:14:00,1.50665,1.50689,1.50659,1.50688,94300000.0
2007-05-03 08:15:00,1.50685,1.50696,1.5067,1.50684,286600000.0
2007-05-03 08:16:00,1.50675,1.5068,1.50652,1.50672,226000000.0
2007-05-03 08:17:00,1.50663,1.50667,1.50643,1.50648,262400001.0
2007-05-03 08:18:00,1.50672,1.50697,1.50672,1.50691,208900001.0
2007-05-03 08:19:00,1.50685,1.50695,1.50677,1.5069,334000001.0
2007-05-03 08:20:00,1.50693,1.50727,1.5069,1.50714,293100000.0
2007-05-03 08:21:00,1.50711,1.50726,1.50666,1.50679,457900000.0
2007-05-03 08:22:00,1.50671,1.50682,1.50664,1.50682,294100000.0
2007-05-03 08:23:00,1.50672,1.50685,1.50663,1.5067,266800001.0
2007-05-03 08:24:00,1.50675,1.50688,1.50658,1.50668,406000000.0
2007-05-03 08:25:00,1.50671,1.50671,1.50644,1.50652,576000000.0
2007-05-03 08:26:00,1.50654,1.50682,1.50651,1.50682,310800000.0
2007-05-03 08:27:00,1.50688,1.50696,1.50664,1.50668,371000001.0
2007-05-03 08:28:00,1.50689,1.50722,1.50678,1.50722,567500001.0
2007-05-03 08:29:00,1.5074,1.50777,1.5074,1.50752,429500003.0
2007-05-03 08:30:00,1.50763,1.50785,1.50751,1.50785,399300000.0
2007-05-03 08:31:00,1.50792,1.50796,1.50767,1.50785,286000001.0
2007-05-03 08:32:00,1.50772,1.50792,1.50757,1.50773,333700001.0
2007-05-03 08:33:00,1.50775,1.50787,1.50772,1.50782,207300002.0
2007-05-03 08:34:00,1.50788,1.5082,1.50783,1.50803,629300000.0
2007-05-03 08:35:00,1.50799,1.50816,1.50781,1.50791,511400001.0
2007-05-03 08:36:00,1.50795,1.50825,1.50789,1.50812,429200000.0
2007-05-03 08:37:00,1.508,1.50828,1.508,1.50804,358400000.0
2007-05-03 08:38:00,1.50806,1.50817,1.50785,1.50792,351000001.0
2007-05-03 08:39:00,1.50794,1.50797,1.50748,1.50769,536600001.0
2007-05-03 08:40:00,1.50749,1.50785,1.50749,1.5076,312600000.0
2007-05-03 08:41:00,1.50784,1.50809,1.50768,1.50782,534400001.0
2007-05-03 08:42:00,1.50777,1.50817,1.50773,1.50776,504000003.0
2007-05-03 08:43:00,1.50786,1.50806,1.50778,1.50781,327500000.0
2007-05-03 08:44:00,1.5078,1.50792,1.50769,1.50771,420300000.0
2007-05-03 08:45:00,1.50788,1.50792,1.50745,1.50752,608100001.0
2007-05-03 08:46:00,1.50755,1.50776,1.50729,1.50759,712800002.0
2007-05-03 08:47:00,1.50768,1.50771,1.50743,1.50744,527200000.0
2007-05-03 08:48:00,1.50726,1.50769,1.50726,1.50729,325800001.0
2007-05-03 08:49:00,1.50717,1.5075,1.50717,1.50723,538300002.0
2007-05-03 08:50:00,1.50737,1.50742,1.50714,1.5074,521900001.0
2007-05-03 08:51:00,1.50733,1.50748,1.50704,1.50715,509800000.0
2007-05-03 08:52:00,1.50715,1.50715,1.50669,1.50706,564600001.0
2007-05-03 08:53:00,1.50723,1.50725,1.50663,1.50672,524500001.0
2007-05-03 08:54:00,1.50662,1.50686,1.50648,1.50648,688600002.0
2007-05-03 08:55:00,1.50643,1.50673,1.50624,1.50673,548800001.0
2007-05-03 08:56:00,1.50667,1.50686,1.50646,1.50668,574400004.0
2007-05-03 08:57:00,1.50652,1.50683,1.50645,1.50672,572400000.0
2007-05-03 08:58:00,1.50675,1.50702,1.50661,1.50676,476400001.0
2007-05-03 08:59:00,1.50685,1.50695,1.50672,1.5069,328000000.0
2007-05-03 09:00:00,1.50708,1.50739,1.50701,1.50722,476300001.0
2007-05-03 09:01:00,1.50725,1.50755,1.50725,1.50744,431100000.0
2007-05-03 09:02:00,1.50742,1.50756,1.50712,1.50712,778100003.0
2007-05-03 09:03:00,1.50709,1.50719,1.50695,1.50714,675000000.0
2007-05-03 09:04:00,1.50718,1.50718,1.50659,1.50683,594000000.0
2007-05-03 09:05:00,1.50672,1.50703,1.5067,1.50703,584400003.0
2007-05-03 09:06:00,1.50685,1.50703,1.50643,1.50673,552300000.0
2007-05-03 09:07:00,1.50655,1.50662,1.50618,1.50634,392900000.0
2007-05-03 09:08:00,1.5065,1.50692,1.5065,1.50675,284600003.0
2007-05-03 09:09:00,1.5069,1.50707,1.50671,1.50677,295500001.0
2007-05-03 09:10:00,1.50673,1.5069,1.50647,1.50679,361300001.0
2007-05-03 09:11:00,1.50674,1.50691,1.50659,1.50665,632700004.0
2007-05-03 09:12:00,1.5066,1.5068,1.50631,1.50644,461900000.0
2007-05-03 09:13:00,1.5064,1.50666,1.50628,1.50638,504700002.0
2007-05-03 09:14:00,1.50627,1.50647,1.50627,1.50647,310300001.0
2007-05-03 09:15:00,1.50625,1.50635,1.50586,1.50595,369400000.0
2007-05-03 09:16:00,1.50599,1.5063,1.50598,1.50612,508400000.0
2007-05-03 09:17:00,1.50637,1.50656,1.5063,1.50634,547500000.0
2007-05-03 09:18:00,1.50628,1.50649,1.50611,1.50619,199900000.0
2007-05-03 09:19:00,1.50624,1.50639,1.50609,1.50624,497600001.0
2007-05-03 09:20:00,1.50617,1.50623,1.50583,1.50611,245800000.0
2007-05-03 09:21:00,1.50624,1.50627,1.50607,1.50627,365300001.0
2007-05-03 09:22:00,1.50628,1.50662,1.50628,1.50644,286300000.0
2007-05-03 09:23:00,1.50659,1.50696,1.5065,1.50677,377000001.0
2007-05-03 09:24:00,1.50683,1.50696,1.50663,1.50663,351800003.0
2007-05-03 09:25:00,1.50663,1.50671,1.50647,1.50669,403500000.0
2007-05-03 09:26:00,1.50659,1.50675,1.50652,1.50663,498400000.0
2007-05-03 09:27:00,1.50647,1.50658,1.50634,1.50639,401600000.0
2007-05-03 09:28:00,1.50645,1.5065,1.50615,1.50635,500900002.0
2007-05-03 09:29:00,1.50634,1.50663,1.50632,1.50657,427700000.0
2007-05-03 09:30:00,1.50667,1.50685,1.5064,1.50655,791800004.0
2007-05-03 09:31:00,1.50646,1.50683,1.50646,1.50655,418000002.0
2007-05-03 09:32:00,1.50644,1.50646,1.5062,1.50646,464000000.0
2007-05-03 09:33:00,1.50652,1.50658,1.50639,1.50641,237000000.0
2007-05-03 09:34:00,1.5063,1.50647,1.50599,1.50599,468700001.0
2007-05-03 09:35:00,1.506,1.50628,1.506,1.5062,248100001.0
2007-05-03 09:36:00,1.50615,1.50615,1.50582,1.50585,426600000.0
2007-05-03 09:37:00,1.50591,1.50594,1.50566,1.50579,443200001.0
2007-05-03 09:38:00,1.50565,1.50603,1.50565,1.50578,423300004.0
2007-05-03 09:39:00,1.50567,1.50602,1.50567,1.50594,384400001.0
2007-05-03 09:40:00,1.50616,1.5063,1.506,1.50605,413500002.0
2007-05-03 09:41:00,1.50609,1.50617,1.50591,1.50609,511300000.0
2007-05-03 09:42:00,1.50615,1.50633,1.50601,1.5061,518900000.0
2007-05-03 09:43:00,1.50625,1.50625,1.506,1.50607,302200001.0
2007-05-03 09:44:00,1.50612,1.50633,1.50598,1.50602,478000000.0
2007-05-03 09:45:00,1.50628,1.50628,1.50606,1.50615,521700000.0
2007-05-03 09:46:00,1.50616,1.50617,1.50597,1.50611,281800001.0
2007-05-03 09:47:00,1.50615,1.5062,1.50578,1.50618,468400001.0
2007-05-03 09:48:00,1.50619,1.50619,1.5058,1.5058,272400001.0
2007-05-03 09:49:00,1.50586,1.50612,1.50578,1.50598,546800002.0
2007-05-03 09:50:00,1.50575,1.50599,1.50572,1.50587,428000000.0
2007-05-03 09:51:00,1.50584,1.50627,1.50572,1.5061,471900000.0
2007-05-03 09:52:00,1.506,1.50612,1.50575,1.50587,472700002.0
2007-05-03 09:53:00,1.50563,1.50584,1.5055,1.5055,281700000.0
2007-05-03 09:54:00,1.50527,1.50546,1.50508,1.50543,576800003.0
2007-05-03 09:55:00,1.50542,1.50553,1.50523,1.50539,512000001.0
2007-05-03 09:56:00,1.50527,1.50542,1.50517,1.50517,375300000.0
2007-05-03 09:57:00,1.50525,1.50538,1.50511,1.50517,585000001.0
2007-05-03 09:58:00,1.50523,1.50527,1.50482,1.50482,787200001.0
2007-05-03 09:59:00,1.50516,1.5057,1.50507,1.5056,691300002.0
2007-05-03 10:00:00,1.50577,1.50603,1.50571,1.50572,265800000.0
2007-05-03 10:01:00,1.50575,1.50589,1.50543,1.50553,672300004.0
2007-05-03 10:02:00,1.50556,1.50567,1.50535,1.50557,597200000.0
2007-05-03 10:03:00,1.50547,1.50573,1.50541,1.50573,477200004.0
2007-05-03 10:04:00,1.50567,1.50567,1.50534,1.50556,376100001.0
2007-05-03 10:05:00,1.5054,1.50575,1.5054,1.50575,378600000.0
2007-05-03 10:06:00,1.50595,1.50595,1.50554,1.50569,513900000.0
2007-05-03 10:07:00,1.50562,1.50587,1.50553,1.50573,492800000.0
2007-05-03 10:08:00,1.50567,1.50593,1.50566,1.50574,500100001.0
2007-05-03 10:09:00,1.5059,1.50593,1.50554,1.50555,517000002.0
2007-05-03 10:10:00,1.50542,1.50572,1.50536,1.50572,398900002.0
2007-05-03 10:11:00,1.50572,1.50573,1.50549,1.50563,382300000.0
2007-05-03 10:12:00,1.50574,1.50595,1.50558,1.50588,473800001.0
2007-05-03 10:13:00,1.506,1.5061,1.5059,1.50604,547800002.0
2007-05-03 10:14:00,1.50593,1.5062,1.50588,1.50604,592700002.0
2007-05-03 10:15:00,1.5061,1.50617,1.50595,1.50603,386800001.0
2007-05-03 10:16:00,1.50626,1.50636,1.50611,1.50633,423500000.0
2007-05-03 10:17:00,1.50639,1.50668,1.50622,1.50636,302300000.0
2007-05-03 10:18:00,1.50643,1.50675,1.50642,1.50654,479100003.0
2007-05-03 10:19:00,1.50671,1.50678,1.50623,1.50643,366700000.0
2007-05-03 10:20:00,1.50638,1.50678,1.50638,1.50665,546600001.0
2007-05-03 10:21:00,1.50675,1.50701,1.50661,1.50688,356300000.0
2007-05-03 10:22:00,1.50699,1.5074,1.50696,1.5074,347800001.0
2007-05-03 10:23:00,1.50745,1.50783,1.50745,1.50768,455800001.0
2007-05-03 10:24:00,1.50763,1.50768,1.50745,1.5075,430800001.0
2007-05-03 10:25:00,1.50738,1.50738,1.50701,1.50719,421400001.0
2007-05-03 10:26:00,1.50711,1.50726,1.50695,1.50701,528600002.0
2007-05-03 10:27:00,1.50704,1.50736,1.50695,1.50724,467100001.0
2007-05-03 10:28:00,1.50722,1.50735,1.50705,1.50723,635700000.0
2007-05-03 10:29:00,1.50726,1.50755,1.50721,1.50742,549600001.0
2007-05-03 10:30:00,1.50747,1.50778,1.50727,1.50758,736800001.0
2007-05-03 10:31:00,1.50744,1.50774,1.50731,1.50761,499800001.0
2007-05-03 10:32:00,1.50759,1.50814,1.50759,1.5079,472000000.0
2007-05-03 10:33:00,1.50817,1.50832,1.50792,1.50829,500600000.0
2007-05-03 10:34:00,1.50822,1.50822,1.50763,1.50786,380400001.0
2007-05-03 10:35:00,1.50793,1.50805,1.50775,1.50779,394100000.0
2007-05-03 10:36:00,1.50776,1.50801,1.50763,1.50781,555400000.0
2007-05-03 10:37:00,1.50771,1.50773,1.5073,1.50741,528600000.0
2007-05-03 10:38:00,1.5075,1.50764,1.50739,1.50748,448400001.0
2007-05-03 10:39:00,1.50753,1.50767,1.50736,1.50757,450400001.0
2007-05-03 10:40:00,1.50742,1.50742,1.50691,1.50705,349000000.0
2007-05-03 10:41:00,1.50703,1.50703,1.50661,1.50694,629200000.0
2007-05-03 10:42:00,1.50703,1.50721,1.50693,1.50707,412700000.0
2007-05-03 10:43:00,1.50702,1.50712,1.50643,1.50643,429300000.0
2007-05-03 10:44:00,1.50661,1.50716,1.50656,1.507,546500003.0
2007-05-03 10:45:00,1.50705,1.50718,1.5068,1.507,469100002.0
2007-05-03 10:46:00,1.50701,1.50729,1.50696,1.50723,325700000.0
2007-05-03 10:47:00,1.50724,1.5074,1.5072,1.50729,371700001.0
2007-05-03 10:48:00,1.50729,1.50741,1.50719,1.50734,453300000.0
2007-05-03 10:49:00,1.50724,1.50767,1.50724,1.50767,401700000.0
2007-05-03 10:50:00,1.50768,1.50783,1.50738,1.50755,614800002.0
2007-05-03 10:51:00,1.50719,1.50764,1.50717,1.50746,527200002.0
2007-05-03 10:52:00,1.5075,1.50782,1.50744,1.50751,288000000.0
2007-05-03 10:53:00,1.50759,1.50787,1.50755,1.50767,402200000.0
2007-05-03 10:54:00,1.50784,1.5079,1.50748,1.50763,484500001.0
2007-05-03 10:55:00,1.50774,1.50785,1.50754,1.50768,523600000.0
2007-05-03 10:56:00,1.50789,1.50797,1.50769,1.50782,478600000.0
2007-05-03 10:57:00,1.50788,1.50805,1.50776,1.50784,355900000.0
2007-05-03 10:58:00,1.50771,1.50776,1.50738,1.50749,431400002.0
2007-05-03 10:59:00,1.50729,1.50766,1.50718,1.50746,790500001.0
2007-05-03 11:00:00,1.50769,1.50787,1.50758,1.50768,535600000.0
2007-05-03 11:01:00,1.50749,1.50775,1.50748,1.5075,570500001.0
2007-05-03 11:02:00,1.50745,1.50767,1.50739,1.50751,461500001.0
2007-05-03 11:03:00,1.50746,1.50755,1.50736,1.50745,242500001.0
2007-05-03 11:04:00,1.5075,1.50753,1.5072,1.50741,531800001.0
2007-05-03 11:05:00,1.50751,1.50779,1.50742,1.50755,458400000.0
2007-05-03 11:06:00,1.50764,1.50769,1.50744,1.50769,653600001.0
2007-05-03 11:07:00,1.50766,1.50777,1.50759,1.50764,258100001.0
2007-05-03 11:08:00,1.50777,1.50786,1.50764,1.5077,369900001.0
2007-05-03 11:09:00,1.50768,1.50815,1.50768,1.50815,374700001.0
2007-05-03 11:10:00,1.50845,1.50876,1.50845,1.50872,493000002.0
2007-05-03 11:11:00,1.50877,1.50918,1.50877,1.50896,557700002.0
2007-05-03 11:12:00,1.50897,1.50914,1.50869,1.50879,497300001.0
2007-05-03 11:13:00,1.50871,1.50871,1.50828,1.50862,341800001.0
2007-05-03 11:14:00,1.50861,1.50861,1.50807,1.50809,488200000.0
2007-05-03 11:15:00,1.5081,1.5084,1.50808,1.50814,449100002.0
2007-05-03 11:16:00,1.50818,1.50827,1.50801,1.50819,505900001.0
2007-05-03 11:17:00,1.50818,1.50818,1.50783,1.50797,486700001.0
2007-05-03 11:18:00,1.50795,1.50808,1.50772,1.50792,385100001.0
2007-05-03 11:19:00,1.50794,1.50838,1.50794,1.50829,363400000.0
2007-05-03 11:20:00,1.50829,1.50859,1.50822,1.50859,627000001.0
2007-05-03 11:21:00,1.5087,1.50882,1.50843,1.50861,603500002.0
2007-05-03 11:22:00,1.50845,1.50879,1.50837,1.50849,542000001.0
2007-05-03 11:23:00,1.50844,1.50869,1.50824,1.50854,472200000.0
2007-05-03 11:24:00,1.50852,1.50864,1.50841,1.50852,425400001.0
2007-05-03 11:25:00,1.50853,1.50868,1.50831,1.50864,447300000.0
2007-05-03 11:26:00,1.50851,1.50889,1.50832,1.50889,539000002.0
2007-05-03 11:27:00,1.50888,1.50888,1.50848,1.50862,608400002.0
2007-05-03 11:28:00,1.50871,1.50875,1.50846,1.50849,365400000.0
2007-05-03 11:29:00,1.50861,1.50869,1.50837,1.50859,469000002.0
2007-05-03 11:30:00,1.50861,1.50866,1.50846,1.50854,556000001.0
2007-05-03 11:31:00,1.50832,1.50852,1.50797,1.508,521600000.0
2007-05-03 11:32:00,1.50787,1.50804,1.50777,1.50794,446400001.0
2007-05-03 11:33:00,1.50792,1.50807,1.50784,1.50792,485700000.0
2007-05-03 11:34:00,1.50786,1.50803,1.50772,1.50778,657100001.0
2007-05-03 11:35:00,1.50786,1.50822,1.50777,1.50799,582200000.0
2007-05-03 11:36:00,1.50795,1.50812,1.50786,1.50802,491200000.0
2007-05-03 11:37:00,1.50802,1.50815,1.5079,1.508,537200001.0
2007-05-03 11:38:00,1.50795,1.50803,1.50774,1.5078,524300001.0
2007-05-03 11:39:00,1.50779,1.50802,1.5077,1.50782,647600002.0
2007-05-03 11:40:00,1.50787,1.50802,1.50774,1.50797,715900001.0
2007-05-03 11:41:00,1.50811,1.50836,1.50793,1.50816,720000001.0
2007-05-03 11:42:00,1.50824,1.50824,1.50786,1.50798,517900001.0
2007-05-03 11:43:00,1.50799,1.50827,1.50794,1.50797,575300001.0
2007-05-03 11:44:00,1.50786,1.50816,1.50781,1.5079,661900002.0
2007-05-03 11:45:00,1.50806,1.5083,1.50792,1.50819,573100002.0
2007-05-03 11:46:00,1.50808,1.50813,1.50779,1.50802,526200002.0
2007-05-03 11:47:00,1.50795,1.50812,1.5078,1.508,462000001.0
2007-05-03 11:48:00,1.50794,1.5081,1.50766,1.50773,557200003.0
2007-05-03 11:49:00,1.5079,1.5079,1.5073,1.50756,435200000.0
2007-05-03 11:50:00,1.50775,1.50798,1.50764,1.50785,344500000.0
2007-05-03 11:51:00,1.50782,1.50802,1.50776,1.50785,175700000.0
2007-05-03 11:52:00,1.50787,1.50839,1.50787,1.50833,262200000.0
2007-05-03 11:53:00,1.50821,1.50825,1.50789,1.50795,211500000.0
2007-05-03 11:54:00,1.50797,1.50822,1.50788,1.50788,361000000.0
2007-05-03 11:55:00,1.50803,1.50814,1.50794,1.50802,505000004.0
2007-05-03 11:56:00,1.50783,1.50788,1.50722,1.50722,510800002.0
2007-05-03 11:57:00,1.50723,1.50745,1.50707,1.50724,494000000.0
2007-05-03 11:58:00,1.50726,1.50744,1.50711,1.50714,490000002.0
2007-05-03 11:59:00,1.50721,1.50752,1.50711,1.50711,444000000.0
2007-05-03 12:00:00,1.50719,1.50749,1.50707,1.50735,522800000.0
2007-05-03 12:01:00,1.50733,1.50767,1.50731,1.50741,450200001.0
2007-05-03 12:02:00,1.50727,1.50733,1.50702,1.50702,422500002.0
2007-05-03 12:03:00,1.50706,1.5072,1.50688,1.50716,386400001.0
2007-05-03 12:04:00,1.50702,1.50729,1.50685,1.50717,469700002.0
2007-05-03 12:05:00,1.50732,1.50747,1.50705,1.50728,370500000.0
2007-05-03 12:06:00,1.50726,1.50753,1.50717,1.50723,343400001.0
2007-05-03 12:07:00,1.50722,1.50731,1.50703,1.50714,353900001.0
2007-05-03 12:08:00,1.5071,1.50727,1.50693,1.50721,524200000.0
2007-05-03 12:09:00,1.50721,1.50722,1.50687,1.50696,483900004.0
2007-05-03 12:10:00,1.50691,1.50728,1.50668,1.50728,366200002.0
2007-05-03 12:11:00,1.50726,1.5074,1.50708,1.50713,227600000.0
2007-05-03 12:12:00,1.50707,1.5076,1.50707,1.50736,246900001.0
2007-05-03 12:13:00,1.50729,1.50795,1.50724,1.50794,507800001.0
2007-05-03 12:14:00,1.50802,1.50821,1.50787,1.50819,579900000.0
2007-05-03 12:15:00,1.5084,1.50868,1.50834,1.5086,278800000.0
2007-05-03 12:16:00,1.50855,1.50864,1.50837,1.50855,369000000.0
2007-05-03 12:17:00,1.50844,1.50844,1.5083,1.5083,212700001.0
2007-05-03 12:18:00,1.50847,1.50851,1.50799,1.50831,318400002.0
2007-05-03 12:19:00,1.50829,1.50847,1.5082,1.50829,459400001.0
2007-05-03 12:20:00,1.50823,1.50833,1.50806,1.5082,460400000.0
2007-05-03 12:21:00,1.50823,1.50853,1.50817,1.50836,385800002.0
2007-05-03 12:22:00,1.50826,1.50826,1.50767,1.50767,415900001.0
2007-05-03 12:23:00,1.50752,1.50763,1.5073,1.50753,400400001.0
2007-05-03 12:24:00,1.50727,1.5077,1.5072,1.50743,614600000.0
2007-05-03 12:25:00,1.50742,1.50765,1.50735,1.50757,446200001.0
2007-05-03 12:26:00,1.50744,1.50766,1.50741,1.50761,421200001.0
2007-05-03 12:27:00,1.50754,1.50772,1.50733,1.50741,426500000.0
2007-05-03 12:28:00,1.50737,1.5075,1.50716,1.50716,492100000.0
2007-05-03 12:29:00,1.50703,1.50705,1.50661,1.50681,661000001.0
2007-05-03 12:30:00,1.50675,1.50705,1.50668,1.50687,581400001.0
2007-05-03 12:31:00,1.50698,1.5071,1.50679,1.50692,660900002.0
2007-05-03 12:32:00,1.50685,1.50704,1.50672,1.50681,677000003.0
2007-05-03 12:33:00,1.50683,1.50692,1.5067,1.50683,23200000.0
2007-05-03 12:34:00,1.5068,1.50703,1.50656,1.50679,648000000.0
2007-05-03 12:35:00,1.50686,1.50699,1.50672,1.50691,630200002.0
2007-05-03 12:36:00,1.50674,1.50698,1.50665,1.50679,406100000.0
2007-05-03 12:37:00,1.50687,1.507,1.50673,1.507,479900001.0
2007-05-03 12:38:00,1.50693,1.50717,1.50691,1.507,687200002.0
2007-05-03 12:39:00,1.50697,1.50697,1.50668,1.50687,495100002.0
2007-05-03 12:40:00,1.50688,1.50708,1.50675,1.50708,568600001.0
2007-05-03 12:41:00,1.50729,1.50775,1.50729,1.50729,271700000.0
2007-05-03 12:42:00,1.50723,1.50748,1.50723,1.50736,337700000.0
2007-05-03 12:43:00,1.50737,1.50762,1.50732,1.5075,493800000.0
2007-05-03 12:44:00,1.50752,1.50786,1.5074,1.50755,387900000.0
2007-05-03 12:45:00,1.50746,1.50768,1.50722,1.50747,498600002.0
2007-05-03 12:46:00,1.50739,1.50741,1.50714,1.50714,398800001.0
2007-05-03 12:47:00,1.50714,1.50736,1.50711,1.50731,394300001.0
2007-05-03 12:48:00,1.5073,1.50744,1.50714,1.50732,414300000.0
2007-05-03 12:49:00,1.50735,1.50743,1.50713,1.50726,505100001.0
2007-05-03 12:50:00,1.50738,1.50748,1.50714,1.50714,587300001.0
2007-05-03 12:51:00,1.50723,1.50742,1.50711,1.50718,444000002.0
2007-05-03 12:52:00,1.50722,1.50737,1.50708,1.50726,344900000.0
2007-05-03 12:53:00,1.50734,1.50747,1.50724,1.50736,335900000.0
2007-05-03 12:54:00,1.50729,1.50741,1.50722,1.5073,393000001.0
2007-05-03 12:55:00,1.50733,1.50735,1.50709,1.50718,466100001.0
2007-05-03 12:56:00,1.50732,1.50742,1.50711,1.5073,437000001.0
2007-05-03 12:57:00,1.50715,1.50724,1.50683,1.50704,581900000.0
2007-05-03 12:58:00,1.50712,1.5072,1.50698,1.50716,319700002.0
2007-05-03 12:59:00,1.50711,1.50744,1.50703,1.50723,731200002.0
2007-05-03 13:00:00,1.50723,1.50728,1.50713,1.50724,252300000.0
2007-05-03 13:01:00,1.50709,1.50717,1.50671,1.50681,342300000.0
2007-05-03 13:02:00,1.50668,1.50691,1.50663,1.50683,372900000.0
2007-05-03 13:03:00,1.50686,1.50707,1.50679,1.507,389300000.0
2007-05-03 13:04:00,1.50708,1.50716,1.50698,1.50703,249400000.0
2007-05-03 13:05:00,1.507,1.507,1.50682,1.50682,141000000.0
2007-05-03 13:06:00,1.50689,1.50709,1.50676,1.50682,362000000.0
2007-05-03 13:07:00,1.50673,1.50692,1.50668,1.50686,337800000.0
2007-05-03 13:08:00,1.50692,1.50692,1.50666,1.5068,141800000.0
2007-05-03 13:09:00,1.50691,1.50718,1.50672,1.50685,317600000.0
2007-05-03 13:10:00,1.50684,1.50687,1.50669,1.50679,158800000.0
2007-05-03 13:11:00,1.50693,1.50708,1.50674,1.50691,421200001.0
2007-05-03 13:12:00,1.50692,1.50695,1.50678,1.50694,243100000.0
2007-05-03 13:13:00,1.50698,1.50714,1.50696,1.50706,345400000.0
2007-05-03 13:14:00,1.507,1.5071,1.50691,1.50692,350000000.0
2007-05-03 13:15:00,1.50705,1.50705,1.50678,1.507,414200001.0
2007-05-03 13:16:00,1.50698,1.50708,1.50693,1.50693,131800000.0
2007-05-03 13:17:00,1.50695,1.50695,1.50676,1.50679,105000000.0
2007-05-03 13:18:00,1.50673,1.50702,1.50666,1.50702,315700003.0
2007-05-03 13:19:00,1.50683,1.50704,1.50671,1.50704,277700000.0
2007-05-03 13:20:00,1.50713,1.50722,1.50697,1.50713,158800000.0
2007-05-03 13:21:00,1.50708,1.50708,1.50696,1.50696,182100001.0
2007-05-03 13:22:00,1.5071,1.50713,1.50695,1.5071,199700001.0
2007-05-03 13:23:00,1.507,1.50715,1.507,1.5071,259400000.0
2007-05-03 13:24:00,1.50711,1.50713,1.50705,1.50708,265200001.0
2007-05-03 13:25:00,1.50707,1.50712,1.50693,1.50695,144200000.0
2007-05-03 13:26:00,1.50698,1.50723,1.50696,1.50701,212400000.0
2007-05-03 13:27:00,1.50687,1.5069,1.50672,1.50675,311200001.0
2007-05-03 13:28:00,1.50681,1.50705,1.50678,1.50705,502900002.0
2007-05-03 13:29:00,1.507,1.50715,1.50685,1.50707,650500003.0
2007-05-03 13:30:00,1.50711,1.50723,1.50684,1.5069,584100002.0
2007-05-03 13:31:00,1.50698,1.50717,1.50682,1.5069,666300002.0
2007-05-03 13:32:00,1.50693,1.50696,1.5067,1.50677,252700000.0
2007-05-03 13:33:00,1.50666,1.50683,1.50648,1.50652,421100000.0
2007-05-03 13:34:00,1.50646,1.50683,1.50646,1.50674,310000000.0
2007-05-03 13:35:00,1.50678,1.50684,1.50651,1.50658,333300000.0
2007-05-03 13:36:00,1.50686,1.50723,1.50676,1.50692,444300002.0
2007-05-03 13:37:00,1.50702,1.50798,1.50702,1.50741,526900001.0
2007-05-03 13:38:00,1.50762,1.50789,1.50762,1.50762,443600001.0
2007-05-03 13:39:00,1.50743,1.50765,1.50736,1.50739,262300000.0
2007-05-03 13:40:00,1.50727,1.5076,1.50718,1.50739,421200000.0
2007-05-03 13:41:00,1.50743,1.50743,1.50712,1.50719,216000000.0
2007-05-03 13:42:00,1.50724,1.50735,1.5072,1.50733,147300000.0
2007-05-03 13:43:00,1.50731,1.50732,1.50715,1.50718,189300000.0
2007-05-03 13:44:00,1.50712,1.50727,1.50696,1.50715,267100000.0
2007-05-03 13:45:00,1.50709,1.50742,1.50706,1.50714,451900001.0
2007-05-03 13:46:00,1.50715,1.5072,1.50693,1.507,536300001.0
2007-05-03 13:47:00,1.50702,1.50727,1.50682,1.50713,481600001.0
2007-05-03 13:48:00,1.5072,1.5072,1.50693,1.50695,225200000.0
2007-05-03 13:49:00,1.50711,1.50724,1.50698,1.50716,220700001.0
2007-05-03 13:50:00,1.50726,1.50737,1.50711,1.50734,305500001.0
2007-05-03 13:51:00,1.50737,1.50749,1.50731,1.50749,271200001.0
2007-05-03 13:52:00,1.50737,1.50775,1.50736,1.50756,466200002.0
2007-05-03 13:53:00,1.50734,1.50754,1.5073,1.5075,483800001.0
2007-05-03 13:54:00,1.50741,1.50766,1.50731,1.50761,386800001.0
2007-05-03 13:55:00,1.50747,1.50766,1.50735,1.50761,322400000.0
2007-05-03 13:56:00,1.50764,1.50777,1.50744,1.50765,414400000.0
2007-05-03 13:57:00,1.5077,1.50784,1.50756,1.50784,432500003.0
2007-05-03 13:58:00,1.508,1.50835,1.50796,1.5082,217600001.0
2007-05-03 13:59:00,1.50811,1.50844,1.50811,1.5082,457200001.0
2007-05-03 14:00:00,1.50796,1.50828,1.50796,1.50818,324400000.0
2007-05-03 14:01:00,1.50817,1.50833,1.50799,1.50814,413700001.0
2007-05-03 14:02:00,1.50818,1.50826,1.50808,1.50815,271800000.0
2007-05-03 14:03:00,1.50805,1.50816,1.50784,1.50808,395900000.0
2007-05-03 14:04:00,1.50814,1.50843,1.50807,1.50821,451100003.0
2007-05-03 14:05:00,1.50827,1.50832,1.50805,1.50815,371400000.0
2007-05-03 14:06:00,1.50817,1.50819,1.50787,1.50794,376400004.0
2007-05-03 14:07:00,1.50805,1.50818,1.50788,1.50791,379800000.0
2007-05-03 14:08:00,1.50795,1.50807,1.5078,1.5079,380200001.0
2007-05-03 14:09:00,1.50806,1.50829,1.50806,1.50812,142300000.0
2007-05-03 14:10:00,1.50825,1.50853,1.50825,1.50839,297800001.0
2007-05-03 14:11:00,1.50847,1.50871,1.50843,1.50851,106600000.0
2007-05-03 14:12:00,1.50844,1.50853,1.5083,1.50837,218200000.0
2007-05-03 14:13:00,1.50837,1.50854,1.50829,1.50847,146500000.0
2007-05-03 14:14:00,1.50834,1.50841,1.5081,1.50824,229800000.0
2007-05-03 14:15:00,1.50832,1.50835,1.50804,1.50824,374300001.0
2007-05-03 14:16:00,1.50826,1.50843,1.50809,1.50815,172800000.0
2007-05-03 14:17:00,1.50806,1.50815,1.50754,1.50762,656300001.0
2007-05-03 14:18:00,1.50757,1.50781,1.5074,1.50773,320700000.0
2007-05-03 14:19:00,1.50751,1.50773,1.50727,1.50735,409700000.0
2007-05-03 14:20:00,1.50738,1.50743,1.50719,1.50728,273500002.0
2007-05-03 14:21:00,1.50723,1.5074,1.50719,1.50726,362700000.0
2007-05-03 14:22:00,1.50743,1.50746,1.50713,1.50716,573400000.0
2007-05-03 14:23:00,1.50747,1.50763,1.50729,1.50743,141000000.0
2007-05-03 14:24:00,1.50738,1.50767,1.50734,1.50747,440600001.0
2007-05-03 14:25:00,1.50748,1.50766,1.50727,1.50747,582700004.0
2007-05-03 14:26:00,1.5075,1.5075,1.50704,1.50708,637700002.0
2007-05-03 14:27:00,1.50709,1.50755,1.50693,1.50693,449200002.0
2007-05-03 14:28:00,1.50683,1.50691,1.50581,1.50626,43500000.0
2007-05-03 14:29:00,1.50626,1.50711,1.50626,1.50664,41400000.0
2007-05-03 14:30:00,1.50645,1.50667,1.50593,1.50645,46800000.0
2007-05-03 14:31:00,1.50607,1.50652,1.50587,1.50642,35000000.0
2007-05-03 14:32:00,1.50646,1.50648,1.50553,1.50575,20800000.0
2007-05-03 14:33:00,1.5054,1.50574,1.50501,1.50511,26000000.0
2007-05-03 14:34:00,1.50489,1.50521,1.50474,1.5052,52500001.0
2007-05-03 14:35:00,1.50536,1.50536,1.50486,1.50504,31700000.0
2007-05-03 14:36:00,1.50524,1.50559,1.50482,1.50482,67900000.0
2007-05-03 14:37:00,1.50524,1.50542,1.50517,1.50528,39800000.0
2007-05-03 14:38:00,1.50528,1.50528,1.50499,1.50517,35900000.0
2007-05-03 14:39:00,1.50493,1.50522,1.50459,1.50507,35200000.0
2007-05-03 14:40:00,1.50521,1.50535,1.50501,1.50516,35200001.0
2007-05-03 14:41:00,1.50516,1.50546,1.505,1.50546,50400001.0
2007-05-03 14:42:00,1.50528,1.50559,1.50495,1.50495,51600000.0
2007-05-03 14:43:00,1.50546,1.5057,1.50544,1.50557,50500000.0
2007-05-03 14:44:00,1.50564,1.50564,1.50524,1.50537,45600000.0
2007-05-03 14:45:00,1.50522,1.50557,1.50501,1.50531,98200000.0
2007-05-03 14:46:00,1.50547,1.50559,1.50535,1.5054,39300000.0
2007-05-03 14:47:00,1.50541,1.50552,1.50519,1.50552,30200000.0
2007-05-03 14:48:00,1.5055,1.50554,1.50513,1.50554,30000000.0
2007-05-03 14:49:00,1.50545,1.50579,1.50535,1.50556,52300000.0
2007-05-03 14:50:00,1.50547,1.50593,1.50547,1.50593,34800000.0
2007-05-03 14:51:00,1.50595,1.50598,1.50577,1.50579,35000000.0
2007-05-03 14:52:00,1.50559,1.50586,1.50557,1.50586,42800000.0
2007-05-03 14:53:00,1.50563,1.50569,1.50534,1.50544,56000000.0
2007-05-03 14:54:00,1.50561,1.5057,1.50515,1.50518,55100000.0
2007-05-03 14:55:00,1.50543,1.50555,1.50498,1.50508,32000000.0
2007-05-03 14:56:00,1.50526,1.50536,1.5052,1.5052,28600000.0
2007-05-03 14:57:00,1.5052,1.5052,1.50486,1.50497,46600000.0
2007-05-03 14:58:00,1.50482,1.50524,1.50482,1.50492,32400000.0
2007-05-03 14:59:00,1.5047,1.50482,1.50448,1.50452,46400000.0
2007-05-03 15:00:00,1.50458,1.50473,1.50428,1.50428,58700000.0
2007-05-03 15:01:00,1.50476,1.50476,1.50432,1.50457,35600000.0
2007-05-03 15:02:00,1.50443,1.50463,1.5042,1.5044,44600000.0
2007-05-03 15:03:00,1.50439,1.50471,1.50428,1.50428,52000000.0
2007-05-03 15:04:00,1.50413,1.50477,1.50413,1.50477,49800000.0
2007-05-03 15:05:00,1.50476,1.50476,1.50452,1.50466,25400000.0
2007-05-03 15:06:00,1.50447,1.50482,1.50406,1.50468,50600000.0
2007-05-03 15:07:00,1.50478,1.50487,1.50438,1.5045,47700000.0
2007-05-03 15:08:00,1.50429,1.50448,1.50408,1.50433,38400000.0
2007-05-03 15:09:00,1.50419,1.50444,1.50416,1.50437,57400000.0
2007-05-03 15:10:00,1.50433,1.50447,1.50422,1.50425,45300000.0
2007-05-03 15:11:00,1.50434,1.50441,1.50421,1.50438,28200000.0
2007-05-03 15:12:00,1.50445,1.50472,1.50443,1.50443,39500000.0
2007-05-03 15:13:00,1.50451,1.50451,1.50438,1.50438,40400000.0
2007-05-03 15:14:00,1.50412,1.50426,1.50407,1.50407,37800000.0
2007-05-03 15:15:00,1.50419,1.5042,1.50377,1.50416,40400000.0
2007-05-03 15:16:00,1.50401,1.50414,1.50394,1.50414,22400000.0
2007-05-03 15:17:00,1.50402,1.50402,1.50363,1.50379,45900000.0
2007-05-03 15:18:00,1.50376,1.50412,1.50371,1.50412,45400001.0
2007-05-03 15:19:00,1.50425,1.50429,1.5041,1.5041,19600000.0
2007-05-03 15:20:00,1.50402,1.50418,1.50388,1.50388,48500001.0
2007-05-03 15:21:00,1.50384,1.50384,1.50354,1.50354,29200000.0
2007-05-03 15:22:00,1.5032,1.50358,1.50318,1.5035,38600000.0
2007-05-03 15:23:00,1.50365,1.50365,1.50334,1.50346,36300000.0
2007-05-03 15:24:00,1.50361,1.50361,1.50317,1.50321,38400001.0
2007-05-03 15:25:00,1.5033,1.5035,1.50312,1.50312,24100000.0
2007-05-03 15:26:00,1.50328,1.50346,1.50299,1.50307,36400000.0
2007-05-03 15:27:00,1.50293,1.50311,1.50279,1.50301,46800001.0
2007-05-03 15:28:00,1.5031,1.5035,1.5031,1.50346,29200000.0
2007-05-03 15:29:00,1.50354,1.50389,1.5035,1.50366,44600000.0
2007-05-03 15:30:00,1.50378,1.50395,1.50358,1.50385,32600000.0
2007-05-03 15:31:00,1.50371,1.50413,1.50352,1.50413,30000000.0
2007-05-03 15:32:00,1.50413,1.50426,1.50397,1.50406,39600000.0
2007-05-03 15:33:00,1.50401,1.50401,1.50368,1.50395,47900000.0
2007-05-03 15:34:00,1.50374,1.50385,1.5036,1.5036,41400000.0
2007-05-03 15:35:00,1.50355,1.50376,1.5034,1.5034,41100000.0
2007-05-03 15:36:00,1.50368,1.50368,1.5032,1.50334,46800000.0
2007-05-03 15:37:00,1.50347,1.50358,1.50328,1.50358,40400000.0
2007-05-03 15:38:00,1.50339,1.50376,1.50336,1.50375,37800000.0
2007-05-03 15:39:00,1.50391,1.50391,1.50351,1.50351,19600000.0
2007-05-03 15:40:00,1.50359,1.50359,1.50321,1.50335,29400000.0
2007-05-03 15:41:00,1.50357,1.50358,1.50323,1.50358,42600000.0
2007-05-03 15:42:00,1.5033,1.50343,1.50316,1.50343,45700000.0
2007-05-03 15:43:00,1.50355,1.50355,1.50311,1.50334,51200000.0
2007-05-03 15:44:00,1.50317,1.50338,1.50285,1.50331,25600000.0
2007-05-03 15:45:00,1.50317,1.50353,1.50313,1.50322,63600000.0
2007-05-03 15:46:00,1.50319,1.50325,1.50279,1.50286,22800000.0
2007-05-03 15:47:00,1.50275,1.50306,1.50259,1.50297,52000000.0
2007-05-03 15:48:00,1.50299,1.50299,1.50269,1.50278,35200000.0
2007-05-03 15:49:00,1.5027,1.50304,1.5027,1.50288,56000000.0
2007-05-03 15:50:00,1.50289,1.50299,1.5028,1.5028,29400000.0
2007-05-03 15:51:00,1.50271,1.50307,1.5027,1.50307,23000000.0
2007-05-03 15:52:00,1.50292,1.50311,1.50278,1.50287,48800000.0
2007-05-03 15:53:00,1.50279,1.50313,1.50275,1.50281,31200000.0
2007-05-03 15:54:00,1.50302,1.50324,1.50302,1.5031,32800000.0
2007-05-03 15:55:00,1.50319,1.50319,1.50288,1.50305,54200000.0
2007-05-03 15:56:00,1.50317,1.5036,1.50313,1.50358,39800000.0
2007-05-03 15:57:00,1.50353,1.50374,1.5034,1.5034,34000000.0
2007-05-03 15:58:00,1.50351,1.50353,1.50316,1.50345,30200000.0
2007-05-03 15:59:00,1.5033,1.50341,1.50304,1.50317,30200000.0
2007-05-03 16:00:00,1.50318,1.50326,1.50251,1.50262,33400000.0
2007-05-03 16:01:00,1.50274,1.50282,1.50235,1.50243,38500000.0
2007-05-03 16:02:00,1.50207,1.50209,1.50152,1.50192,27400000.0
2007-05-03 16:03:00,1.50186,1.5023,1.50186,1.50209,36800000.0
2007-05-03 16:04:00,1.50198,1.5024,1.50192,1.5022,37500000.0
2007-05-03 16:05:00,1.50214,1.50214,1.50189,1.5021,31200001.0
2007-05-03 16:06:00,1.50202,1.50254,1.50195,1.50202,35500000.0
2007-05-03 16:07:00,1.50202,1.5024,1.50202,1.50213,34800000.0
2007-05-03 16:08:00,1.50247,1.50286,1.50247,1.50266,36400000.0
2007-05-03 16:09:00,1.50245,1.50252,1.50227,1.50249,39100000.0
2007-05-03 16:10:00,1.50242,1.50242,1.50172,1.50186,48700000.0
2007-05-03 16:11:00,1.50185,1.5023,1.50185,1.50219,38200000.0
2007-05-03 16:12:00,1.50185,1.50215,1.50163,1.50174,51200001.0
2007-05-03 16:13:00,1.50162,1.50185,1.50151,1.50185,19000000.0
2007-05-03 16:14:00,1.50192,1.50226,1.50161,1.50226,46200000.0
2007-05-03 16:15:00,1.50201,1.50201,1.50161,1.50173,35400000.0
2007-05-03 16:16:00,1.50139,1.50163,1.50139,1.5015,49800001.0
2007-05-03 16:17:00,1.50135,1.50177,1.50131,1.50155,31700000.0
2007-05-03 16:18:00,1.50153,1.50156,1.50143,1.50156,30600000.0
2007-05-03 16:19:00,1.50185,1.50185,1.50149,1.50181,32600000.0
2007-05-03 16:20:00,1.5018,1.50191,1.50157,1.50188,55100000.0
2007-05-03 16:21:00,1.50188,1.50188,1.50158,1.5018,45000000.0
2007-05-03 16:22:00,1.50149,1.50163,1.50126,1.50139,33000000.0
2007-05-03 16:23:00,1.50151,1.50152,1.50123,1.50152,27000000.0
2007-05-03 16:24:00,1.50163,1.50163,1.50088,1.50093,33000000.0
2007-05-03 16:25:00,1.50083,1.50103,1.5001,1.50066,38100000.0
2007-05-03 16:26:00,1.50072,1.50091,1.50041,1.50071,72100000.0
2007-05-03 16:27:00,1.50071,1.50098,1.50055,1.50055,26000000.0
2007-05-03 16:28:00,1.50075,1.50075,1.50009,1.50009,38600000.0
2007-05-03 16:29:00,1.50015,1.50053,1.50015,1.50047,46500000.0
2007-05-03 16:30:00,1.50047,1.50056,1.50034,1.5005,43400000.0
2007-05-03 16:31:00,1.50048,1.50053,1.49997,1.49997,27800000.0
2007-05-03 16:32:00,1.50019,1.50023,1.49975,1.50004,53100000.0
2007-05-03 16:33:00,1.50011,1.50035,1.50009,1.50034,56100000.0
2007-05-03 16:34:00,1.50044,1.50101,1.50014,1.50093,53100000.0
2007-05-03 16:35:00,1.50121,1.50135,1.50094,1.50121,19200000.0
2007-05-03 16:36:00,1.50112,1.50137,1.50085,1.50109,25800000.0
2007-05-03 16:37:00,1.50107,1.50107,1.50075,1.50095,33000000.0
2007-05-03 16:38:00,1.50077,1.50097,1.50063,1.50097,40800000.0
2007-05-03 16:39:00,1.50083,1.50083,1.5005,1.5005,42600000.0
2007-05-03 16:40:00,1.50042,1.5006,1.50034,1.5006,42400000.0
2007-05-03 16:41:00,1.49998,1.50073,1.49998,1.50063,42400000.0
2007-05-03 16:42:00,1.50057,1.50073,1.50044,1.50055,28100000.0
2007-05-03 16:43:00,1.50051,1.50065,1.50043,1.50043,39400000.0
2007-05-03 16:44:00,1.50034,1.50046,1.50032,1.50039,38200000.0
2007-05-03 16:45:00,1.50016,1.50045,1.50007,1.50024,31400000.0
2007-05-03 16:46:00,1.50033,1.50047,1.50022,1.50034,54000000.0
2007-05-03 16:47:00,1.50035,1.50035,1.49982,1.4999,45600000.0
2007-05-03 16:48:00,1.50014,1.50026,1.49989,1.50012,32600000.0
2007-05-03 16:49:00,1.50007,1.50007,1.49979,1.49982,36400000.0
2007-05-03 16:50:00,1.49995,1.50014,1.49947,1.49947,50500000.0
2007-05-03 16:51:00,1.49953,1.49987,1.49953,1.49987,30600000.0
2007-05-03 16:52:00,1.49988,1.49988,1.49966,1.49987,39300000.0
2007-05-03 16:53:00,1.49995,1.49995,1.49938,1.49973,49300000.0
2007-05-03 16:54:00,1.49984,1.49999,1.4997,1.49981,35600000.0
2007-05-03 16:55:00,1.49982,1.49982,1.49946,1.49963,32800000.0
2007-05-03 16:56:00,1.49974,1.4998,1.49965,1.49971,42000001.0
2007-05-03 16:57:00,1.49957,1.49976,1.49949,1.4997,23000000.0
2007-05-03 16:58:00,1.49935,1.49944,1.49922,1.49922,35000000.0
2007-05-03 16:59:00,1.49931,1.49953,1.49919,1.49953,30600000.0
2007-05-03 17:00:00,1.49915,1.4997,1.49915,1.4997,32200000.0
2007-05-03 17:01:00,1.49969,1.49999,1.49967,1.49977,63200000.0
2007-05-03 17:02:00,1.4998,1.4999,1.49948,1.49948,22000000.0
2007-05-03 17:03:00,1.49953,1.49994,1.49948,1.49992,44200000.0
2007-05-03 17:04:00,1.50007,1.50007,1.49967,1.49982,31800000.0
2007-05-03 17:05:00,1.49975,1.50004,1.49958,1.50004,23800000.0
2007-05-03 17:06:00,1.50006,1.50008,1.49979,1.50008,64800000.0
2007-05-03 17:07:00,1.50014,1.50014,1.49984,1.50001,49600000.0
2007-05-03 17:08:00,1.49997,1.50029,1.49993,1.50014,25400000.0
2007-05-03 17:09:00,1.50005,1.50017,1.49983,1.5,39900000.0
2007-05-03 17:10:00,1.49986,1.50004,1.49964,1.50004,32200000.0
2007-05-03 17:11:00,1.50017,1.50026,1.50009,1.50017,29100000.0
2007-05-03 17:12:00,1.49986,1.49988,1.49976,1.4998,27200000.0
2007-05-03 17:13:00,1.49953,1.49998,1.49948,1.49994,37600000.0
2007-05-03 17:14:00,1.49969,1.50023,1.49969,1.50011,49000000.0
2007-05-03 17:15:00,1.50047,1.50047,1.49983,1.49983,32000000.0
2007-05-03 17:16:00,1.49981,1.50021,1.49981,1.49999,41800000.0
2007-05-03 17:17:00,1.5,1.50015,1.49969,1.50003,40200000.0
2007-05-03 17:18:00,1.50025,1.50036,1.50013,1.50031,42900000.0
2007-05-03 17:19:00,1.50014,1.50036,1.49996,1.50005,35800000.0
2007-05-03 17:20:00,1.50027,1.50027,1.49959,1.49974,25800000.0
2007-05-03 17:21:00,1.50009,1.50017,1.49974,1.50008,72700001.0
2007-05-03 17:22:00,1.49981,1.50031,1.49981,1.50017,42200000.0
2007-05-03 17:23:00,1.49977,1.50003,1.49977,1.50003,21800000.0
2007-05-03 17:24:00,1.49983,1.49998,1.49973,1.49998,23400000.0
2007-05-03 17:25:00,1.50002,1.50051,1.50002,1.50051,48000000.0
2007-05-03 17:26:00,1.50043,1.50052,1.50028,1.50037,30900000.0
2007-05-03 17:27:00,1.50052,1.50058,1.5003,1.5003,46000000.0
2007-05-03 17:28:00,1.50067,1.50094,1.50063,1.50063,35200000.0
2007-05-03 17:29:00,1.50062,1.50088,1.50031,1.50086,65600001.0
2007-05-03 17:30:00,1.50099,1.50102,1.50052,1.50091,39600000.0
2007-05-03 17:31:00,1.50086,1.50095,1.50062,1.50062,32800000.0
2007-05-03 17:32:00,1.50053,1.50088,1.50053,1.50083,22000000.0
2007-05-03 17:33:00,1.50075,1.50087,1.50075,1.5008,59000000.0
2007-05-03 17:34:00,1.50076,1.50084,1.50051,1.50075,34800000.0
2007-05-03 17:35:00,1.50083,1.50091,1.50075,1.5009,34200000.0
2007-05-03 17:36:00,1.50089,1.50109,1.5008,1.50089,57700000.0
2007-05-03 17:37:00,1.50076,1.50098,1.50038,1.50084,35400000.0
2007-05-03 17:38:00,1.50057,1.50084,1.50052,1.50084,63600001.0
2007-05-03 17:39:00,1.50086,1.50086,1.50067,1.50083,24800000.0
2007-05-03 17:40:00,1.50074,1.501,1.50074,1.50088,39800000.0
2007-05-03 17:41:00,1.5009,1.50096,1.50078,1.50085,56700000.0
2007-05-03 17:42:00,1.50078,1.50078,1.50037,1.50076,32600000.0
2007-05-03 17:43:00,1.50083,1.50088,1.50058,1.50078,40600000.0
2007-05-03 17:44:00,1.50062,1.50071,1.50049,1.50061,33300000.0
2007-05-03 17:45:00,1.50043,1.50046,1.50021,1.50046,39600000.0
2007-05-03 17:46:00,1.50048,1.50055,1.50026,1.50038,36400000.0
2007-05-03 17:47:00,1.5003,1.50053,1.5003,1.50035,33200000.0
2007-05-03 17:48:00,1.50041,1.50063,1.50008,1.50063,50400000.0
2007-05-03 17:49:00,1.5006,1.50078,1.5003,1.50071,38500000.0
2007-05-03 17:50:00,1.50072,1.50072,1.50052,1.50069,39500000.0
2007-05-03 17:51:00,1.50048,1.50063,1.50034,1.50045,31000000.0
2007-05-03 17:52:00,1.50054,1.50077,1.50054,1.50069,25600000.0
2007-05-03 17:53:00,1.50057,1.50077,1.50055,1.50055,35900000.0
2007-05-03 17:54:00,1.50055,1.5008,1.50016,1.50053,40400000.0
2007-05-03 17:55:00,1.50061,1.50102,1.50031,1.50096,49600000.0
2007-05-03 17:56:00,1.50077,1.5012,1.50073,1.50114,29000000.0
2007-05-03 17:57:00,1.50117,1.50137,1.50079,1.5011,46800000.0
2007-05-03 17:58:00,1.50124,1.50135,1.50108,1.50135,31800000.0
2007-05-03 17:59:00,1.50114,1.50128,1.50089,1.50114,63000000.0
2007-05-03 18:00:00,1.50138,1.50138,1.50109,1.50127,38000000.0
2007-05-03 18:01:00,1.50136,1.50152,1.50095,1.5013,45300000.0
2007-05-03 18:02:00,1.50148,1.50179,1.50148,1.50173,45800000.0
2007-05-03 18:03:00,1.50165,1.50182,1.50149,1.50149,38900000.0
2007-05-03 18:04:00,1.50191,1.50203,1.50175,1.50192,47800000.0
2007-05-03 18:05:00,1.5021,1.50213,1.50199,1.50199,21200000.0
2007-05-03 18:06:00,1.50202,1.50222,1.50185,1.50188,51400000.0
2007-05-03 18:07:00,1.50197,1.50197,1.50175,1.50191,37400000.0
2007-05-03 18:08:00,1.50199,1.502,1.50172,1.50177,57800000.0
2007-05-03 18:09:00,1.5016,1.50168,1.50145,1.50145,56800000.0
2007-05-03 18:10:00,1.5014,1.50184,1.50133,1.50184,73100000.0
2007-05-03 18:11:00,1.50197,1.50239,1.50174,1.5021,46200000.0
2007-05-03 18:12:00,1.50213,1.50234,1.50213,1.50217,17200000.0
2007-05-03 18:13:00,1.50213,1.50235,1.5018,1.50195,40500000.0
2007-05-03 18:14:00,1.50134,1.5023,1.50134,1.5023,28000000.0
2007-05-03 18:15:00,1.50218,1.50234,1.50201,1.5022,43100000.0
2007-05-03 18:16:00,1.50216,1.50216,1.50194,1.50195,25400000.0
2007-05-03 18:17:00,1.50211,1.5022,1.50181,1.50181,51500000.0
2007-05-03 18:18:00,1.50187,1.50227,1.50187,1.50227,34000000.0
2007-05-03 18:19:00,1.50241,1.50255,1.50233,1.50255,23000000.0
2007-05-03 18:20:00,1.50241,1.50254,1.5023,1.5023,28200000.0
2007-05-03 18:21:00,1.50235,1.50235,1.50212,1.50221,33800000.0
2007-05-03 18:22:00,1.50224,1.50234,1.50209,1.50209,28800000.0
2007-05-03 18:23:00,1.50206,1.50221,1.50203,1.50217,33000000.0
2007-05-03 18:24:00,1.50204,1.50223,1.502,1.50201,44500000.0
2007-05-03 18:25:00,1.50222,1.50238,1.5021,1.50228,37800000.0
2007-05-03 18:26:00,1.50228,1.50228,1.50215,1.50218,35000000.0
2007-05-03 18:27:00,1.50213,1.50252,1.50196,1.50241,30200000.0
2007-05-03 18:28:00,1.5022,1.50233,1.50217,1.50226,40400000.0
2007-05-03 18:29:00,1.50226,1.50249,1.50216,1.50245,41100000.0
2007-05-03 18:30:00,1.50237,1.50237,1.50213,1.50217,35700000.0
2007-05-03 18:31:00,1.50221,1.5023,1.5021,1.50226,30300000.0
2007-05-03 18:32:00,1.50234,1.50242,1.5022,1.50242,38500000.0
2007-05-03 18:33:00,1.50254,1.50254,1.50228,1.50233,56300000.0
2007-05-03 18:34:00,1.50234,1.50251,1.50226,1.50241,49500000.0
2007-05-03 18:35:00,1.50232,1.50232,1.50191,1.50219,28600000.0
2007-05-03 18:36:00,1.50202,1.50225,1.50202,1.50213,37200000.0
2007-05-03 18:37:00,1.50218,1.5023,1.50211,1.5023,32800000.0
2007-05-03 18:38:00,1.50223,1.50237,1.50201,1.50237,31300000.0
2007-05-03 18:39:00,1.5022,1.50245,1.5022,1.50235,33000000.0
2007-05-03 18:40:00,1.5023,1.50249,1.5022,1.50226,33900000.0
2007-05-03 18:41:00,1.50235,1.50257,1.50235,1.50251,49200000.0
2007-05-03 18:42:00,1.50232,1.50244,1.50218,1.50244,31800000.0
2007-05-03 18:43:00,1.50239,1.50257,1.50227,1.50237,43700000.0
2007-05-03 18:44:00,1.50247,1.50247,1.50233,1.50234,37900000.0
2007-05-03 18:45:00,1.50248,1.50248,1.50226,1.50228,26200000.0
2007-05-03 18:46:00,1.50254,1.50254,1.50236,1.50237,27700000.0
2007-05-03 18:47:00,1.5026,1.50268,1.50251,1.50251,23600000.0
2007-05-03 18:48:00,1.50233,1.5026,1.50223,1.50238,40400000.0
2007-05-03 18:49:00,1.50242,1.50249,1.50216,1.50229,53800000.0
2007-05-03 18:50:00,1.50241,1.50258,1.5023,1.50248,47200000.0
2007-05-03 18:51:00,1.50236,1.50242,1.50221,1.50225,38100000.0
2007-05-03 18:52:00,1.50217,1.50247,1.50217,1.5022,47000000.0
2007-05-03 18:53:00,1.50224,1.50233,1.50219,1.50222,29600000.0
2007-05-03 18:54:00,1.50228,1.50231,1.50197,1.50227,29200000.0
2007-05-03 18:55:00,1.50205,1.50229,1.50205,1.50219,24600000.0
2007-05-03 18:56:00,1.50196,1.50234,1.50192,1.50192,47200000.0
2007-05-03 18:57:00,1.50225,1.50234,1.50225,1.5023,34600000.0
2007-05-03 18:58:00,1.50229,1.5024,1.5022,1.50224,25700000.0
2007-05-03 18:59:00,1.50243,1.50263,1.50208,1.50259,28000000.0
2007-05-03 19:00:00,1.50248,1.5027,1.50234,1.50249,36800000.0
2007-05-03 19:01:00,1.5027,1.50272,1.50238,1.50247,57100001.0
2007-05-03 19:02:00,1.50244,1.50253,1.5024,1.50248,20200000.0
2007-05-03 19:03:00,1.50244,1.50257,1.50225,1.50244,30800000.0
2007-05-03 19:04:00,1.50225,1.50253,1.50214,1.50234,40900000.0
2007-05-03 19:05:00,1.50231,1.50237,1.50213,1.50226,33600000.0
2007-05-03 19:06:00,1.50232,1.50243,1.50231,1.50237,27800000.0
2007-05-03 19:07:00,1.50238,1.50264,1.50238,1.50264,71500000.0
2007-05-03 19:08:00,1.50233,1.50259,1.50233,1.50233,24400000.0
2007-05-03 19:09:00,1.5024,1.5024,1.5023,1.50233,31600000.0
2007-05-03 19:10:00,1.50248,1.50265,1.50217,1.50217,33400000.0
2007-05-03 19:11:00,1.50257,1.50258,1.50243,1.50243,41800000.0
2007-05-03 19:12:00,1.50228,1.50259,1.50228,1.50251,23600000.0
2007-05-03 19:13:00,1.50259,1.50277,1.50237,1.50277,62600001.0
2007-05-03 19:14:00,1.50237,1.50274,1.50225,1.50225,25800000.0
2007-05-03 19:15:00,1.50242,1.50245,1.50223,1.50225,77300000.0
2007-05-03 19:16:00,1.50194,1.50219,1.50174,1.50174,38500000.0
2007-05-03 19:17:00,1.50176,1.50215,1.50173,1.50203,35200000.0
2007-05-03 19:18:00,1.50214,1.50234,1.50214,1.50223,34800000.0
2007-05-03 19:19:00,1.50219,1.50227,1.50184,1.50222,34600000.0
2007-05-03 19:20:00,1.50224,1.5026,1.50224,1.5025,44900000.0
2007-05-03 19:21:00,1.5024,1.50267,1.50237,1.50267,37000000.0
2007-05-03 19:22:00,1.50275,1.50293,1.50252,1.50291,28400000.0
2007-05-03 19:23:00,1.5028,1.50314,1.50265,1.50314,53200000.0
2007-05-03 19:24:00,1.50308,1.50308,1.50261,1.50281,47200000.0
2007-05-03 19:25:00,1.50296,1.50296,1.50264,1.50289,38800000.0
2007-05-03 19:26:00,1.50281,1.50328,1.50281,1.50307,25400000.0
2007-05-03 19:27:00,1.50285,1.50304,1.50269,1.50294,34600000.0
2007-05-03 19:28:00,1.50272,1.50291,1.50261,1.50289,40500000.0
2007-05-03 19:29:00,1.50286,1.50297,1.50255,1.50292,27800000.0
2007-05-03 19:30:00,1.50314,1.50316,1.50294,1.50294,65800000.0
2007-05-03 19:31:00,1.50311,1.50311,1.50288,1.50303,57000000.0
2007-05-03 19:32:00,1.50298,1.50318,1.50295,1.50306,38800000.0
2007-05-03 19:33:00,1.50302,1.50305,1.5027,1.50291,52700000.0
2007-05-03 19:34:00,1.50293,1.50304,1.50284,1.50292,42800001.0
2007-05-03 19:35:00,1.50311,1.50319,1.50267,1.50299,44100000.0
2007-05-03 19:36:00,1.50276,1.50297,1.50271,1.50297,27200000.0
2007-05-03 19:37:00,1.50304,1.50304,1.50257,1.50257,36400000.0
2007-05-03 19:38:00,1.50256,1.50293,1.50256,1.50279,27600000.0
2007-05-03 19:39:00,1.50298,1.50308,1.50286,1.50306,39000000.0
2007-05-03 19:40:00,1.50289,1.50299,1.50275,1.50292,90500000.0
2007-05-03 19:41:00,1.50286,1.50293,1.50263,1.50279,69600000.0
2007-05-03 19:42:00,1.50274,1.50305,1.5027,1.50305,40400000.0
2007-05-03 19:43:00,1.50287,1.50287,1.50242,1.50269,35500000.0
2007-05-03 19:44:00,1.50267,1.50282,1.50254,1.50282,50800000.0
2007-05-03 19:45:00,1.50276,1.50281,1.50255,1.50255,36000000.0
2007-05-03 19:46:00,1.50265,1.50285,1.50227,1.50227,57900000.0
2007-05-03 19:47:00,1.50252,1.50272,1.50242,1.50272,35200000.0
2007-05-03 19:48:00,1.50283,1.50287,1.50269,1.50286,52900000.0
2007-05-03 19:49:00,1.50278,1.50283,1.50257,1.50257,27000000.0
2007-05-03 19:50:00,1.50279,1.50279,1.5025,1.50276,43100000.0
2007-05-03 19:51:00,1.50251,1.50273,1.50249,1.50273,28800000.0
2007-05-03 19:52:00,1.50271,1.5029,1.50265,1.50276,25600000.0
2007-05-03 19:53:00,1.5028,1.50298,1.50255,1.50268,41500000.0
2007-05-03 19:54:00,1.50265,1.50269,1.5026,1.50268,39400001.0
2007-05-03 19:55:00,1.50274,1.50286,1.50263,1.50263,30600000.0
2007-05-03 19:56:00,1.50265,1.50265,1.50226,1.50238,27600000.0
2007-05-03 19:57:00,1.5022,1.5022,1.50179,1.50195,31000000.0
2007-05-03 19:58:00,1.50176,1.50198,1.50164,1.50164,27300000.0
2007-05-03 19:59:00,1.50155,1.50165,1.50118,1.50118,34400000.0
2007-05-03 20:00:00,1.50114,1.50144,1.50061,1.50061,46600000.0
2007-05-03 20:01:00,1.50083,1.50095,1.50068,1.50068,41000000.0
2007-05-03 20:02:00,1.50079,1.50079,1.5001,1.50023,42200000.0
2007-05-03 20:03:00,1.50028,1.50028,1.49999,1.50021,20400000.0
2007-05-03 20:04:00,1.50007,1.50027,1.49987,1.50002,44400000.0
2007-05-03 20:05:00,1.49997,1.5002,1.49939,1.49939,46600001.0
2007-05-03 20:06:00,1.49953,1.49988,1.49945,1.49969,41200000.0
2007-05-03 20:07:00,1.49971,1.50003,1.49952,1.50003,84400000.0
2007-05-03 20:08:00,1.50022,1.50022,1.49971,1.50003,24200000.0
2007-05-03 20:09:00,1.50013,1.50028,1.50013,1.50023,27700000.0
2007-05-03 20:10:00,1.49982,1.50033,1.49982,1.50033,36800000.0
2007-05-03 20:11:00,1.50041,1.50056,1.50031,1.50054,37400000.0
2007-05-03 20:12:00,1.50063,1.50063,1.50005,1.50056,73600001.0
2007-05-03 20:13:00,1.50053,1.50053,1.50031,1.50034,37000000.0
2007-05-03 20:14:00,1.5001,1.50016,1.49966,1.50004,35400000.0
2007-05-03 20:15:00,1.49997,1.50007,1.49978,1.49995,46500000.0
2007-05-03 20:16:00,1.49981,1.49991,1.49959,1.49959,56200001.0
2007-05-03 20:17:00,1.49954,1.49969,1.49923,1.49936,46400000.0
2007-05-03 20:18:00,1.49952,1.49952,1.49932,1.49941,37600000.0
2007-05-03 20:19:00,1.49942,1.49961,1.49938,1.49951,52200000.0
2007-05-03 20:20:00,1.4997,1.4997,1.49941,1.49941,32400001.0
2007-05-03 20:21:00,1.4995,1.49973,1.4995,1.49964,40900000.0
2007-05-03 20:22:00,1.49966,1.49971,1.49949,1.49961,40200000.0
2007-05-03 20:23:00,1.49969,1.49978,1.49935,1.49951,34400000.0
2007-05-03 20:24:00,1.49973,1.49987,1.49969,1.49969,23400000.0
2007-05-03 20:25:00,1.49999,1.49999,1.49955,1.49965,37400000.0
2007-05-03 20:26:00,1.49935,1.49979,1.49935,1.49968,51200001.0
2007-05-03 20:27:00,1.49973,1.49973,1.49915,1.49921,43100000.0
2007-05-03 20:28:00,1.49944,1.49955,1.49932,1.49936,31600000.0
2007-05-03 20:29:00,1.49937,1.4994,1.4989,1.49919,47800001.0
2007-05-03 20:30:00,1.49938,1.49938,1.49907,1.49916,35200000.0
2007-05-03 20:31:00,1.49917,1.49925,1.49881,1.49919,36200000.0
2007-05-03 20:32:00,1.49877,1.49908,1.49855,1.49908,50100000.0
2007-05-03 20:33:00,1.49918,1.49926,1.49891,1.49926,26600000.0
2007-05-03 20:34:00,1.4991,1.49927,1.49889,1.49914,37600000.0
2007-05-03 20:35:00,1.499,1.49933,1.499,1.49903,44500000.0
2007-05-03 20:36:00,1.49914,1.49951,1.49912,1.49939,66300000.0
2007-05-03 20:37:00,1.49948,1.49966,1.49936,1.49966,50600000.0
2007-05-03 20:38:00,1.49977,1.4999,1.49957,1.4998,36300000.0
2007-05-03 20:39:00,1.4996,1.49985,1.4995,1.49962,44800000.0
2007-05-03 20:40:00,1.49964,1.49987,1.49964,1.49972,53400000.0
2007-05-03 20:41:00,1.49974,1.49976,1.49941,1.49962,32800000.0
2007-05-03 20:42:00,1.49964,1.49978,1.49942,1.49978,40800000.0
2007-05-03 20:43:00,1.49973,1.4999,1.49946,1.49946,34000000.0
2007-05-03 20:44:00,1.49976,1.49989,1.49944,1.49989,30400000.0
2007-05-03 20:45:00,1.49963,1.4998,1.49957,1.49957,41800000.0
2007-05-03 20:46:00,1.49976,1.49976,1.4994,1.49956,86100000.0
2007-05-03 20:47:00,1.4994,1.4997,1.49917,1.49966,33000000.0
2007-05-03 20:48:00,1.49956,1.49984,1.49956,1.49975,36200000.0
2007-05-03 20:49:00,1.49975,1.49985,1.49975,1.49975,20800000.0
2007-05-03 20:50:00,1.49966,1.49984,1.49966,1.49981,42800000.0
2007-05-03 20:51:00,1.49971,1.49982,1.49963,1.49969,28900000.0
2007-05-03 20:52:00,1.49962,1.49984,1.49959,1.4997,26300000.0
2007-05-03 20:53:00,1.49975,1.49981,1.49963,1.49963,35200000.0
2007-05-03 20:54:00,1.49938,1.49982,1.49938,1.49976,52800000.0
2007-05-03 20:55:00,1.49976,1.50019,1.49976,1.50014,38900000.0
2007-05-03 20:56:00,1.49985,1.50003,1.49981,1.50003,38700000.0
2007-05-03 20:57:00,1.50004,1.50004,1.49972,1.49972,30600000.0
2007-05-03 20:58:00,1.49997,1.50028,1.49997,1.50016,47300000.0
2007-05-03 20:59:00,1.50001,1.50021,1.50001,1.50021,48900000.0
2007-05-03 21:00:00,1.50029,1.50036,1.49973,1.50013,37400001.0
2007-05-03 21:01:00,1.50015,1.5005,1.49991,1.49991,23200000.0
2007-05-03 21:02:00,1.50017,1.50038,1.49995,1.50035,56200000.0
2007-05-03 21:03:00,1.50033,1.50033,1.50015,1.50015,35000000.0
2007-05-03 21:04:00,1.50037,1.50044,1.50014,1.50035,32500000.0
2007-05-03 21:05:00,1.49998,1.50023,1.49968,1.49968,44800000.0
2007-05-03 21:06:00,1.49977,1.49999,1.49973,1.49999,28900000.0
2007-05-03 21:07:00,1.49991,1.49991,1.49976,1.49991,26100000.0
2007-05-03 21:08:00,1.49974,1.49999,1.49969,1.49999,32400000.0
2007-05-03 21:09:00,1.50007,1.50011,1.49983,1.49997,38900000.0
2007-05-03 21:10:00,1.49991,1.49993,1.49968,1.49978,59000000.0
2007-05-03 21:11:00,1.49975,1.50006,1.49958,1.49958,43100000.0
2007-05-03 21:12:00,1.49965,1.49981,1.49959,1.49968,39800000.0
2007-05-03 21:13:00,1.49965,1.49985,1.49962,1.49968,71600001.0
2007-05-03 21:14:00,1.49958,1.49976,1.49941,1.4995,34800000.0
2007-05-03 21:15:00,1.49947,1.49981,1.49945,1.49965,32900000.0
2007-05-03 21:16:00,1.49937,1.49975,1.49937,1.49966,35200000.0
2007-05-03 21:17:00,1.49962,1.49972,1.49924,1.49924,47000000.0
2007-05-03 21:18:00,1.49931,1.49961,1.49911,1.49947,40200000.0
2007-05-03 21:19:00,1.49952,1.49953,1.4993,1.49934,30000000.0
2007-05-03 21:20:00,1.49946,1.49956,1.49932,1.49936,40000000.0
2007-05-03 21:21:00,1.4993,1.49956,1.4993,1.49938,37500000.0
2007-05-03 21:22:00,1.49883,1.49915,1.49881,1.49902,29200000.0
2007-05-03 21:23:00,1.499,1.49914,1.49859,1.49859,42000000.0
2007-05-03 21:24:00,1.49884,1.49903,1.49872,1.4988,33800000.0
2007-05-03 21:25:00,1.49903,1.49936,1.49895,1.49895,38000000.0
2007-05-03 21:26:00,1.49923,1.49934,1.4991,1.49913,31600000.0
2007-05-03 21:27:00,1.49915,1.49927,1.49915,1.4992,26800000.0
2007-05-03 21:28:00,1.49907,1.49917,1.49907,1.49917,36600000.0
2007-05-03 21:29:00,1.49932,1.49932,1.49916,1.49919,26800000.0
2007-05-03 21:30:00,1.49925,1.49935,1.49909,1.49915,23200000.0
2007-05-03 21:31:00,1.49921,1.49925,1.49911,1.49912,30800000.0
2007-05-03 21:32:00,1.4992,1.49923,1.4991,1.49915,29600000.0
2007-05-03 21:33:00,1.49921,1.49933,1.49904,1.49918,42200000.0
2007-05-03 21:34:00,1.49911,1.49935,1.49908,1.4993,24400000.0
2007-05-03 21:35:00,1.4992,1.49922,1.49886,1.49922,26900000.0
2007-05-03 21:36:00,1.49943,1.49943,1.49903,1.49935,49200000.0
2007-05-03 21:37:00,1.49928,1.49938,1.4992,1.49938,53100000.0
2007-05-03 21:38:00,1.49927,1.49927,1.49908,1.49916,27200000.0
2007-05-03 21:39:00,1.49911,1.4995,1.49911,1.49936,39200000.0
2007-05-03 21:40:00,1.49937,1.49966,1.49933,1.49944,28200000.0
2007-05-03 21:41:00,1.49943,1.49965,1.49941,1.49958,48200000.0
2007-05-03 21:42:00,1.49971,1.49977,1.49939,1.49939,21000000.0
2007-05-03 21:43:00,1.49963,1.49992,1.4994,1.49992,22600000.0
2007-05-03 21:44:00,1.49992,1.50022,1.49984,1.49987,29900000.0
2007-05-03 21:45:00,1.50003,1.50005,1.49981,1.49988,36900000.0
2007-05-03 21:46:00,1.50003,1.50013,1.49978,1.4999,38000000.0
2007-05-03 21:47:00,1.49983,1.50004,1.4998,1.4998,30400000.0
2007-05-03 21:48:00,1.49989,1.49989,1.4995,1.4997,53000001.0
2007-05-03 21:49:00,1.4997,1.4997,1.49948,1.49955,26400000.0
2007-05-03 21:50:00,1.49983,1.49996,1.49978,1.49992,24200000.0
2007-05-03 21:51:00,1.4997,1.4999,1.4997,1.49985,52900000.0
2007-05-03 21:52:00,1.49973,1.49993,1.49972,1.49993,44500000.0
2007-05-03 21:53:00,1.49983,1.50002,1.49983,1.49987,34000000.0
2007-05-03 21:54:00,1.49988,1.50021,1.49988,1.50009,41400000.0
2007-05-03 21:55:00,1.5001,1.5001,1.49957,1.49969,40600000.0
2007-05-03 21:56:00,1.49976,1.49984,1.49953,1.49971,32800000.0
2007-05-03 21:57:00,1.49974,1.4999,1.49939,1.49979,40000000.0
2007-05-03 21:58:00,1.4996,1.49978,1.49944,1.49962,59200001.0
2007-05-03 21:59:00,1.49959,1.49973,1.49944,1.49953,44800000.0
2007-05-03 22:00:00,1.49966,1.49981,1.49966,1.49968,51500000.0
2007-05-03 22:01:00,1.49953,1.4999,1.49953,1.49973,47200000.0
2007-05-03 22:02:00,1.49957,1.49957,1.49927,1.49927,31800000.0
2007-05-03 22:03:00,1.4994,1.49954,1.49927,1.49954,38900000.0
2007-05-03 22:04:00,1.49971,1.49972,1.49952,1.49961,32600000.0
2007-05-03 22:05:00,1.49986,1.49988,1.49963,1.49979,36200000.0
2007-05-03 22:06:00,1.49992,1.49992,1.49946,1.49977,50300000.0
2007-05-03 22:07:00,1.49948,1.49987,1.49948,1.49963,25600000.0
2007-05-03 22:08:00,1.49929,1.49984,1.49929,1.49962,37600000.0
2007-05-03 22:09:00,1.49939,1.49951,1.4991,1.49939,28000000.0
2007-05-03 22:10:00,1.49952,1.49965,1.49944,1.49962,50600000.0
2007-05-03 22:11:00,1.49959,1.49979,1.49955,1.49957,42500000.0
2007-05-03 22:12:00,1.49959,1.49971,1.49949,1.49953,68400001.0
2007-05-03 22:13:00,1.49975,1.49994,1.49975,1.49994,35400000.0
2007-05-03 22:14:00,1.49967,1.49995,1.49959,1.49959,56200000.0
2007-05-03 22:15:00,1.49982,1.49988,1.49959,1.49967,41600000.0
2007-05-03 22:16:00,1.49964,1.4999,1.49962,1.49962,40300000.0
2007-05-03 22:17:00,1.49992,1.49999,1.49968,1.49972,19600000.0
2007-05-03 22:18:00,1.49985,1.49986,1.49978,1.49978,62100000.0
2007-05-03 22:19:00,1.49974,1.49993,1.49967,1.49968,27800000.0
2007-05-03 22:20:00,1.49971,1.49983,1.49956,1.49976,62300000.0
2007-05-03 22:21:00,1.49947,1.49968,1.49931,1.49946,50400001.0
2007-05-03 22:22:00,1.49949,1.49962,1.49941,1.4995,47400000.0
2007-05-03 22:23:00,1.49969,1.49969,1.49931,1.49931,23200000.0
2007-05-03 22:24:00,1.49946,1.49946,1.4992,1.49939,37800000.0
2007-05-03 22:25:00,1.49929,1.49938,1.49915,1.49922,29800000.0
2007-05-03 22:26:00,1.49891,1.49912,1.49887,1.49912,59000001.0
2007-05-03 22:27:00,1.499,1.4991,1.49862,1.4991,34700000.0
2007-05-03 22:28:00,1.49909,1.49963,1.49909,1.49954,42200000.0
2007-05-03 22:29:00,1.49942,1.49942,1.49913,1.4992,28400000.0
2007-05-03 22:30:00,1.49918,1.49928,1.49908,1.49915,32000000.0
2007-05-03 22:31:00,1.4995,1.49961,1.49878,1.49961,27800000.0
2007-05-03 22:32:00,1.49958,1.50006,1.49958,1.50006,40000000.0
2007-05-03 22:33:00,1.49997,1.50022,1.49997,1.50022,32200000.0
2007-05-03 22:34:00,1.50021,1.50034,1.50001,1.5002,44000000.0
2007-05-03 22:35:00,1.50026,1.50028,1.50008,1.50015,51600000.0
2007-05-03 22:36:00,1.50035,1.50057,1.49989,1.49989,59700000.0
2007-05-03 22:37:00,1.50048,1.50062,1.50045,1.50062,42800000.0
2007-05-03 22:38:00,1.50051,1.50072,1.50051,1.50072,31800000.0
2007-05-03 22:39:00,1.50063,1.50075,1.5005,1.50066,25600000.0
2007-05-03 22:40:00,1.50078,1.50078,1.50035,1.50035,47600000.0
2007-05-03 22:41:00,1.50061,1.50082,1.50061,1.50069,42100000.0
2007-05-03 22:42:00,1.50069,1.50069,1.50036,1.50045,20800000.0
2007-05-03 22:43:00,1.50055,1.50055,1.50022,1.50031,25800000.0
2007-05-03 22:44:00,1.5002,1.5004,1.50013,1.50037,56400001.0
2007-05-03 22:45:00,1.50045,1.50074,1.50045,1.50074,36100000.0
2007-05-03 22:46:00,1.50068,1.50068,1.50037,1.50037,54300000.0
2007-05-03 22:47:00,1.50033,1.50044,1.50022,1.5003,37600000.0
2007-05-03 22:48:00,1.50015,1.5006,1.50015,1.5006,57700001.0
2007-05-03 22:49:00,1.50061,1.50088,1.50046,1.50072,33900000.0
2007-05-03 22:50:00,1.50045,1.50067,1.50041,1.50059,51400000.0
2007-05-03 22:51:00,1.50043,1.50043,1.50026,1.50031,35200000.0
2007-05-03 22:52:00,1.50024,1.5004,1.50011,1.5003,31800000.0
2007-05-03 22:53:00,1.50016,1.50032,1.49983,1.49983,33300000.0
2007-05-03 22:54:00,1.50025,1.5004,1.50017,1.50022,34800000.0
2007-05-03 22:55:00,1.50029,1.50034,1.5002,1.50026,22800000.0
2007-05-03 22:56:00,1.50056,1.5007,1.50051,1.5007,25600000.0
2007-05-03 22:57:00,1.50055,1.5007,1.50027,1.50027,44000000.0
2007-05-03 22:58:00,1.50042,1.50047,1.50029,1.50029,19800000.0
2007-05-03 22:59:00,1.50034,1.50043,1.49997,1.50043,57400001.0
2007-05-03 23:00:00,1.50051,1.50071,1.50034,1.50034,35400000.0
2007-05-03 23:01:00,1.50043,1.50062,1.50037,1.50046,44200001.0
2007-05-03 23:02:00,1.50033,1.50043,1.5003,1.50031,21800000.0
2007-05-03 23:03:00,1.50062,1.50065,1.50044,1.50044,41200000.0
2007-05-03 23:04:00,1.50068,1.501,1.50068,1.50099,55300001.0
2007-05-03 23:05:00,1.5008,1.50088,1.50059,1.50071,87900000.0
2007-05-03 23:06:00,1.5007,1.50081,1.5003,1.50057,16000000.0
2007-05-03 23:07:00,1.5004,1.50077,1.5004,1.50074,39300000.0
2007-05-03 23:08:00,1.50075,1.50075,1.50048,1.50054,33200000.0
2007-05-03 23:09:00,1.50077,1.50091,1.50067,1.50075,27000000.0
2007-05-03 23:10:00,1.50073,1.501,1.50065,1.50093,41200000.0
2007-05-03 23:11:00,1.501,1.50103,1.5008,1.5008,59000000.0
2007-05-03 23:12:00,1.50089,1.50117,1.50089,1.50117,23000000.0
2007-05-03 23:13:00,1.50041,1.50109,1.50041,1.50094,32700000.0
2007-05-03 23:14:00,1.50113,1.50125,1.50108,1.50125,35200001.0
2007-05-03 23:15:00,1.50129,1.50139,1.50071,1.50126,51000000.0
2007-05-03 23:16:00,1.50127,1.50127,1.50106,1.50111,35400000.0
2007-05-03 23:17:00,1.50117,1.5012,1.50105,1.50108,53500000.0
2007-05-03 23:18:00,1.5012,1.5012,1.50073,1.50096,50700000.0
2007-05-03 23:19:00,1.50094,1.50114,1.50089,1.50101,50400000.0
2007-05-03 23:20:00,1.50115,1.50119,1.50075,1.50107,34800000.0
2007-05-03 23:21:00,1.50096,1.50119,1.50093,1.5011,37800000.0
2007-05-03 23:22:00,1.50105,1.50123,1.50082,1.50109,31000000.0
2007-05-03 23:23:00,1.50073,1.50095,1.50073,1.50094,55800001.0
2007-05-03 23:24:00,1.50072,1.50098,1.50059,1.50059,37600000.0
2007-05-03 23:25:00,1.5007,1.50104,1.5007,1.50082,56400000.0
2007-05-03 23:26:00,1.50087,1.50101,1.50062,1.50097,31800000.0
2007-05-03 23:27:00,1.5008,1.50099,1.5008,1.50084,23800000.0
2007-05-03 23:28:00,1.50066,1.50072,1.50041,1.50041,45800000.0
2007-05-03 23:29:00,1.50075,1.50112,1.50075,1.5009,39400000.0
2007-05-03 23:30:00,1.50081,1.50104,1.50081,1.50093,30400000.0
2007-05-03 23:31:00,1.50104,1.50109,1.50073,1.50109,40000000.0
2007-05-03 23:32:00,1.50082,1.50097,1.50074,1.50094,38800000.0
2007-05-03 23:33:00,1.50072,1.50094,1.50072,1.50089,28000000.0
2007-05-03 23:34:00,1.50059,1.50097,1.50055,1.50097,50300000.0
2007-05-03 23:35:00,1.50087,1.50109,1.50087,1.50088,25400000.0
2007-05-03 23:36:00,1.501,1.5012,1.50091,1.50091,55200001.0
2007-05-03 23:37:00,1.50081,1.50099,1.50069,1.50099,49300000.0
2007-05-03 23:38:00,1.50103,1.50103,1.50082,1.50094,40800000.0
2007-05-03 23:39:00,1.50074,1.50084,1.50066,1.50084,25000000.0
2007-05-03 23:40:00,1.5011,1.5011,1.50081,1.50081,52100000.0
2007-05-03 23:41:00,1.50073,1.50073,1.50007,1.50007,39800000.0
2007-05-03 23:42:00,1.50023,1.50038,1.50001,1.50034,36800000.0
2007-05-03 23:43:00,1.50035,1.50049,1.49992,1.50023,35600000.0
2007-05-03 23:44:00,1.50036,1.50049,1.50032,1.50043,37800000.0
2007-05-03 23:45:00,1.50038,1.50069,1.50013,1.5003,41200000.0
2007-05-03 23:46:00,1.50059,1.50059,1.49994,1.50051,32400000.0
2007-05-03 23:47:00,1.50048,1.50059,1.50033,1.50053,41000000.0
2007-05-03 23:48:00,1.50048,1.50048,1.50008,1.50022,34600000.0
2007-05-03 23:49:00,1.50032,1.50032,1.4998,1.50004,42400000.0
2007-05-03 23:50:00,1.50012,1.50012,1.49978,1.5,25600000.0
2007-05-03 23:51:00,1.50007,1.50019,1.49986,1.50003,59800000.0
2007-05-03 23:52:00,1.5,1.50012,1.49966,1.50012,33600000.0
2007-05-03 23:53:00,1.50057,1.50057,1.50034,1.50056,46800001.0
2007-05-03 23:54:00,1.50042,1.50042,1.49975,1.49975,42000000.0
2007-05-03 23:55:00,1.50035,1.50053,1.50035,1.50037,40000000.0
2007-05-03 23:56:00,1.50065,1.50065,1.50032,1.50048,28800000.0
2007-05-03 23:57:00,1.50056,1.50072,1.50055,1.50072,47400001.0
2007-05-03 23:58:00,1.50054,1.50063,1.50018,1.50055,30000000.0
2007-05-03 23:59:00,1.50058,1.50081,1.50045,1.50053,52800001.0
2007-05-04 00:00:00,1.50075,1.50104,1.50073,1.50079,56700000.0
2007-05-04 00:01:00,1.50084,1.50084,1.5005,1.50075,52800000.0
2007-05-04 00:02:00,1.50074,1.50074,1.50023,1.50065,48300000.0
2007-05-04 00:03:00,1.5006,1.50073,1.50049,1.50058,38600000.0
2007-05-04 00:04:00,1.50052,1.50059,1.50045,1.50059,22600000.0
2007-05-04 00:05:00,1.50056,1.50056,1.50025,1.50025,38500000.0
2007-05-04 00:06:00,1.50024,1.50048,1.50024,1.50048,45300000.0
2007-05-04 00:07:00,1.50039,1.50047,1.50025,1.50036,39400001.0
2007-05-04 00:08:00,1.50043,1.50048,1.50025,1.50045,62600000.0
2007-05-04 00:09:00,1.50027,1.50053,1.50019,1.50027,45500000.0
2007-05-04 00:10:00,1.50041,1.50057,1.50031,1.50051,25400000.0
2007-05-04 00:11:00,1.50036,1.50036,1.50009,1.50009,37400000.0
2007-05-04 00:12:00,1.50042,1.50045,1.50019,1.50021,20800000.0
2007-05-04 00:13:00,1.5004,1.50046,1.50007,1.50044,30000000.0
2007-05-04 00:14:00,1.50041,1.50056,1.50024,1.50042,27400000.0
2007-05-04 00:15:00,1.5002,1.50028,1.50007,1.50007,33400000.0
2007-05-04 00:16:00,1.50034,1.50047,1.50011,1.50022,51700000.0
2007-05-04 00:17:00,1.50035,1.50054,1.50035,1.50054,32600000.0
2007-05-04 00:18:00,1.50068,1.50086,1.50051,1.50051,50600000.0
2007-05-04 00:19:00,1.50063,1.5007,1.5006,1.50068,32800000.0
2007-05-04 00:20:00,1.50064,1.50064,1.50021,1.50021,36400000.0
2007-05-04 00:21:00,1.50059,1.5007,1.5005,1.50063,25800000.0
2007-05-04 00:22:00,1.50059,1.50078,1.50059,1.50073,42600001.0
2007-05-04 00:23:00,1.50063,1.50074,1.50015,1.50052,47800000.0
2007-05-04 00:24:00,1.50057,1.50066,1.50044,1.50063,53700000.0
2007-05-04 00:25:00,1.50056,1.50072,1.50033,1.50047,72200000.0
2007-05-04 00:26:00,1.50049,1.5007,1.50039,1.50062,14800000.0
2007-05-04 00:27:00,1.50079,1.50085,1.50072,1.50079,35100000.0
2007-05-04 00:28:00,1.50089,1.50097,1.50067,1.5008,48800000.0
2007-05-04 00:29:00,1.50067,1.50081,1.50057,1.50064,55500000.0
2007-05-04 00:30:00,1.50053,1.50094,1.50053,1.50089,35400000.0
2007-05-04 00:31:00,1.50088,1.50098,1.50088,1.50098,50700000.0
2007-05-04 00:32:00,1.50097,1.5012,1.50092,1.50097,26200000.0
2007-05-04 00:33:00,1.50126,1.50126,1.501,1.50116,21000000.0
2007-05-04 00:34:00,1.50097,1.50106,1.50078,1.50078,23200000.0
2007-05-04 00:35:00,1.50122,1.50123,1.50101,1.50123,31900000.0
2007-05-04 00:36:00,1.50118,1.50127,1.50112,1.50125,33400000.0
2007-05-04 00:37:00,1.50134,1.50134,1.50119,1.50119,31200000.0
2007-05-04 00:38:00,1.5012,1.50127,1.50111,1.50117,53800001.0
2007-05-04 00:39:00,1.50127,1.50132,1.50106,1.50119,47600000.0
2007-05-04 00:40:00,1.50125,1.50134,1.50115,1.50122,52200000.0
2007-05-04 00:41:00,1.50115,1.50115,1.50071,1.501,31000000.0
2007-05-04 00:42:00,1.50096,1.50114,1.50096,1.50103,40200000.0
2007-05-04 00:43:00,1.50066,1.50097,1.50033,1.50097,23200000.0
2007-05-04 00:44:00,1.5011,1.50117,1.501,1.50115,37900000.0
2007-05-04 00:45:00,1.50117,1.50118,1.50097,1.50105,37900000.0
2007-05-04 00:46:00,1.50112,1.50117,1.50099,1.5011,32800000.0
2007-05-04 00:47:00,1.5009,1.50097,1.50068,1.5007,26400000.0
2007-05-04 00:48:00,1.5004,1.50079,1.5004,1.50061,20600000.0
2007-05-04 00:49:00,1.50085,1.50085,1.50046,1.50068,34800000.0
2007-05-04 00:50:00,1.50084,1.50102,1.50075,1.50094,31900000.0
2007-05-04 00:51:00,1.50091,1.50101,1.50079,1.50096,46700000.0
2007-05-04 00:52:00,1.50081,1.50095,1.50074,1.50095,32000000.0
2007-05-04 00:53:00,1.50076,1.50096,1.50072,1.50096,59900000.0
2007-05-04 00:54:00,1.50058,1.50096,1.50058,1.50096,35200000.0
2007-05-04 00:55:00,1.50048,1.50104,1.50048,1.50073,42200000.0
2007-05-04 00:56:00,1.50077,1.50082,1.50062,1.50067,38600000.0
2007-05-04 00:57:00,1.50075,1.50075,1.50045,1.50045,33400000.0
2007-05-04 00:58:00,1.5007,1.50074,1.50054,1.50068,35400000.0
2007-05-04 00:59:00,1.50087,1.50087,1.50065,1.50086,37400000.0
2007-05-04 01:00:00,1.5009,1.50095,1.5007,1.50077,32000001.0
2007-05-04 01:01:00,1.50073,1.50098,1.50068,1.50073,18000000.0
2007-05-04 01:02:00,1.501,1.50126,1.50064,1.50064,56300000.0
2007-05-04 01:03:00,1.50098,1.501,1.50071,1.50088,43800000.0
2007-05-04 01:04:00,1.50089,1.50102,1.50086,1.5009,32200000.0
2007-05-04 01:05:00,1.50101,1.50109,1.50089,1.50096,43200000.0
2007-05-04 01:06:00,1.5009,1.5009,1.50059,1.50086,63200001.0
2007-05-04 01:07:00,1.5009,1.50097,1.50065,1.50075,28000000.0
2007-05-04 01:08:00,1.50081,1.50099,1.50056,1.50056,38200000.0
2007-05-04 01:09:00,1.50096,1.50096,1.50076,1.50094,41000000.0
2007-05-04 01:10:00,1.50088,1.50096,1.50058,1.50081,34100000.0
2007-05-04 01:11:00,1.50071,1.501,1.50071,1.501,40200000.0
2007-05-04 01:12:00,1.50094,1.50112,1.50069,1.50097,23400000.0
2007-05-04 01:13:00,1.50111,1.50111,1.50086,1.5011,47600001.0
2007-05-04 01:14:00,1.50086,1.50102,1.50066,1.50082,14200000.0
2007-05-04 01:15:00,1.50082,1.50084,1.50058,1.50076,31300000.0
2007-05-04 01:16:00,1.50069,1.50086,1.5006,1.50076,46200001.0
2007-05-04 01:17:00,1.50092,1.501,1.5008,1.50088,42200000.0
2007-05-04 01:18:00,1.50091,1.50099,1.50061,1.50096,30600000.0
2007-05-04 01:19:00,1.50087,1.50107,1.50084,1.50094,42500000.0
2007-05-04 01:20:00,1.50113,1.50113,1.50057,1.50109,29000000.0
2007-05-04 01:21:00,1.50087,1.50117,1.50087,1.50102,31000000.0
2007-05-04 01:22:00,1.50105,1.50113,1.50074,1.50108,33800000.0
2007-05-04 01:23:00,1.50097,1.50097,1.50067,1.50067,37900000.0
2007-05-04 01:24:00,1.50104,1.50112,1.50092,1.50107,40200000.0
2007-05-04 01:25:00,1.50099,1.50112,1.50072,1.50099,56100000.0
2007-05-04 01:26:00,1.50081,1.501,1.50075,1.50098,38200000.0
2007-05-04 01:27:00,1.50102,1.5011,1.50087,1.5011,28000000.0
2007-05-04 01:28:00,1.50097,1.50112,1.50072,1.50105,45500000.0
2007-05-04 01:29:00,1.50112,1.50112,1.50097,1.501,38200000.0
2007-05-04 01:30:00,1.50107,1.50107,1.50052,1.50089,44600000.0
2007-05-04 01:31:00,1.50092,1.50111,1.50087,1.50102,36000000.0
2007-05-04 01:32:00,1.50094,1.50101,1.50071,1.50087,37600000.0
2007-05-04 01:33:00,1.501,1.50114,1.50093,1.50111,30600000.0
2007-05-04 01:34:00,1.50106,1.50111,1.50063,1.50101,41300000.0
2007-05-04 01:35:00,1.50087,1.50092,1.50056,1.50056,39400000.0
2007-05-04 01:36:00,1.50077,1.50096,1.50073,1.50073,35400000.0
2007-05-04 01:37:00,1.50082,1.50082,1.50036,1.50068,33400000.0
2007-05-04 01:38:00,1.50096,1.50096,1.50068,1.50068,42200000.0
2007-05-04 01:39:00,1.5008,1.50093,1.50043,1.50082,36200000.0
2007-05-04 01:40:00,1.50074,1.50077,1.50053,1.50074,47700000.0
2007-05-04 01:41:00,1.50072,1.50099,1.50067,1.50075,50200000.0
2007-05-04 01:42:00,1.50082,1.5009,1.50061,1.50084,46600000.0
2007-05-04 01:43:00,1.50082,1.50097,1.50067,1.5009,40000000.0
2007-05-04 01:44:00,1.50078,1.50078,1.50041,1.5007,20600000.0
2007-05-04 01:45:00,1.5008,1.50088,1.50067,1.5007,37400000.0
2007-05-04 01:46:00,1.50063,1.50075,1.50029,1.50042,32000000.0
2007-05-04 01:47:00,1.50038,1.50057,1.50023,1.50023,27000000.0
2007-05-04 01:48:00,1.50026,1.50029,1.49983,1.49983,24400000.0
2007-05-04 01:49:00,1.50039,1.50058,1.49983,1.5003,20600000.0
2007-05-04 01:50:00,1.50037,1.50043,1.5,1.50036,32700000.0
2007-05-04 01:51:00,1.50039,1.50043,1.50031,1.50034,36400000.0
2007-05-04 01:52:00,1.50053,1.50058,1.50033,1.50033,33000000.0
2007-05-04 01:53:00,1.50047,1.50047,1.50033,1.50034,40900000.0
2007-05-04 01:54:00,1.50041,1.50056,1.50041,1.50054,39800000.0
2007-05-04 01:55:00,1.5006,1.5007,1.50041,1.50041,44600001.0
2007-05-04 01:56:00,1.50057,1.50093,1.50057,1.50069,108300001.0
2007-05-04 01:57:00,1.50076,1.50091,1.50069,1.50076,53000000.0
2007-05-04 01:58:00,1.50065,1.50065,1.50024,1.50029,28800000.0
2007-05-04 01:59:00,1.50062,1.50071,1.50058,1.50071,36800000.0
2007-05-04 02:00:00,1.50066,1.50095,1.50053,1.50067,22400000.0
2007-05-04 02:01:00,1.50044,1.50044,1.50029,1.50034,61900000.0
2007-05-04 02:02:00,1.50031,1.50084,1.50031,1.50042,118300002.0
2007-05-04 02:03:00,1.50052,1.50065,1.50047,1.50062,82000001.0
2007-05-04 02:04:00,1.50052,1.50061,1.50049,1.50049,70600000.0
2007-05-04 02:05:00,1.50041,1.50045,1.50037,1.50045,82200000.0
2007-05-04 02:06:00,1.50046,1.50046,1.49996,1.50032,86000000.0
2007-05-04 02:07:00,1.50035,1.50065,1.50016,1.50037,205400000.0
2007-05-04 02:08:00,1.50039,1.50082,1.50039,1.50082,49800000.0
2007-05-04 02:09:00,1.50071,1.50099,1.50059,1.50081,208500000.0
2007-05-04 02:10:00,1.50058,1.50094,1.50058,1.50058,128700000.0
2007-05-04 02:11:00,1.50058,1.50066,1.50058,1.50066,37800000.0
2007-05-04 02:12:00,1.50066,1.50074,1.50063,1.50074,49000000.0
2007-05-04 02:13:00,1.50074,1.5008,1.50073,1.50073,47000000.0
2007-05-04 02:14:00,1.50071,1.50071,1.50041,1.50057,143800000.0
2007-05-04 02:15:00,1.50059,1.50066,1.50041,1.50054,242000000.0
2007-05-04 02:16:00,1.50079,1.5009,1.50066,1.50083,33800000.0
2007-05-04 02:17:00,1.50056,1.50092,1.50029,1.50051,236500002.0
2007-05-04 02:18:00,1.50068,1.50096,1.50028,1.5008,46400000.0
2007-05-04 02:19:00,1.50105,1.50126,1.50094,1.501,54400000.0
2007-05-04 02:20:00,1.501,1.50124,1.50099,1.50112,66400001.0
2007-05-04 02:21:00,1.50084,1.50107,1.50077,1.50107,45600000.0
2007-05-04 02:22:00,1.50075,1.50079,1.5007,1.50073,28400000.0
2007-05-04 02:23:00,1.50081,1.50092,1.5006,1.5006,42600000.0
2007-05-04 02:24:00,1.50062,1.5008,1.50055,1.50078,23000000.0
2007-05-04 02:25:00,1.50072,1.50092,1.50066,1.50077,104000000.0
2007-05-04 02:26:00,1.50067,1.50105,1.50062,1.50102,70900000.0
2007-05-04 02:27:00,1.50076,1.50076,1.50058,1.50066,58800000.0
2007-05-04 02:28:00,1.50069,1.50089,1.50068,1.50074,39600000.0
2007-05-04 02:29:00,1.50093,1.50093,1.50058,1.50079,57400001.0
2007-05-04 02:30:00,1.50098,1.50101,1.5008,1.50093,34200000.0
2007-05-04 02:31:00,1.50073,1.50087,1.50066,1.50069,70400000.0
2007-05-04 02:32:00,1.50089,1.50115,1.50074,1.50107,50300000.0
2007-05-04 02:33:00,1.50069,1.50073,1.50056,1.50066,211400000.0
2007-05-04 02:34:00,1.50115,1.50124,1.50104,1.50108,33800000.0
2007-05-04 02:35:00,1.50106,1.50114,1.5007,1.50074,99000001.0
2007-05-04 02:36:00,1.50114,1.50117,1.50092,1.50102,24100000.0
2007-05-04 02:37:00,1.50067,1.50073,1.50049,1.50049,99300000.0
2007-05-04 02:38:00,1.5005,1.50061,1.50048,1.50055,44200001.0
2007-05-04 02:39:00,1.50056,1.5006,1.50036,1.5004,75900000.0
2007-05-04 02:40:00,1.50043,1.50064,1.50043,1.50064,26400000.0
2007-05-04 02:41:00,1.50065,1.50075,1.50055,1.50055,42000000.0
2007-05-04 02:42:00,1.50057,1.50066,1.50056,1.50059,23600000.0
2007-05-04 02:43:00,1.50046,1.50052,1.50042,1.50052,31800000.0
2007-05-04 02:44:00,1.50048,1.50058,1.50037,1.50058,30600000.0
2007-05-04 02:45:00,1.50009,1.50029,1.50003,1.50014,45000000.0
2007-05-04 02:46:00,1.50011,1.5003,1.50001,1.50012,138200000.0
2007-05-04 02:47:00,1.5006,1.50077,1.50019,1.5006,188600000.0
2007-05-04 02:48:00,1.50052,1.50079,1.50051,1.50065,96600000.0
2007-05-04 02:49:00,1.50053,1.501,1.50048,1.50049,75400000.0
2007-05-04 02:50:00,1.50065,1.50082,1.50037,1.50082,111500000.0
2007-05-04 02:51:00,1.50056,1.50082,1.50051,1.50079,77700000.0
2007-05-04 02:52:00,1.5011,1.5011,1.50088,1.50096,21200000.0
2007-05-04 02:53:00,1.50112,1.5012,1.50086,1.50094,23000000.0
2007-05-04 02:54:00,1.50104,1.50109,1.50083,1.50083,70600000.0
2007-05-04 02:55:00,1.50076,1.5009,1.50035,1.50039,24400000.0
2007-05-04 02:56:00,1.5004,1.50051,1.50038,1.5004,61000000.0
2007-05-04 02:57:00,1.50041,1.5005,1.50041,1.50043,47200000.0
2007-05-04 02:58:00,1.50036,1.50042,1.50033,1.50034,60600000.0
2007-05-04 02:59:00,1.50031,1.5005,1.50031,1.50046,65600000.0
2007-05-04 03:00:00,1.50038,1.50052,1.50031,1.50046,120200000.0
2007-05-04 03:01:00,1.50039,1.50045,1.50027,1.50042,33000000.0
2007-05-04 03:02:00,1.50043,1.50043,1.50024,1.50031,41400000.0
2007-05-04 03:03:00,1.50032,1.50035,1.50027,1.50035,63400000.0
2007-05-04 03:04:00,1.50028,1.50068,1.50014,1.50032,53900000.0
2007-05-04 03:05:00,1.5003,1.50033,1.5002,1.50025,47800000.0
2007-05-04 03:06:00,1.50023,1.50029,1.50016,1.50029,55800000.0
2007-05-04 03:07:00,1.50031,1.50066,1.50011,1.50057,118500000.0
2007-05-04 03:08:00,1.50067,1.5008,1.50035,1.50035,61600000.0
2007-05-04 03:09:00,1.50059,1.50076,1.50032,1.50072,42200000.0
2007-05-04 03:10:00,1.50021,1.50056,1.50021,1.50056,40800000.0
2007-05-04 03:11:00,1.50018,1.50029,1.50018,1.50023,52300000.0
2007-05-04 03:12:00,1.50054,1.5009,1.5003,1.50054,34200000.0
2007-05-04 03:13:00,1.50022,1.50063,1.50009,1.5004,79700000.0
2007-05-04 03:14:00,1.50036,1.5006,1.50011,1.50053,35200000.0
2007-05-04 03:15:00,1.50032,1.50071,1.50032,1.5006,37800000.0
2007-05-04 03:16:00,1.50042,1.50063,1.5002,1.50058,50500000.0
2007-05-04 03:17:00,1.50049,1.50057,1.50009,1.50053,54000000.0
2007-05-04 03:18:00,1.50041,1.50044,1.50012,1.50044,22400000.0
2007-05-04 03:19:00,1.50045,1.5005,1.50023,1.5005,34500000.0
2007-05-04 03:20:00,1.49998,1.50055,1.49998,1.50055,43000000.0
2007-05-04 03:21:00,1.50022,1.50034,1.50022,1.50034,43700000.0
2007-05-04 03:22:00,1.50029,1.50032,1.5002,1.50024,75600000.0
2007-05-04 03:23:00,1.5003,1.5004,1.50025,1.50035,65200000.0
2007-05-04 03:24:00,1.50045,1.5005,1.50041,1.5005,66400000.0
2007-05-04 03:25:00,1.5009,1.5009,1.50038,1.5005,28200000.0
2007-05-04 03:26:00,1.50044,1.50058,1.50038,1.50049,105800000.0
2007-05-04 03:27:00,1.50054,1.50063,1.50046,1.5006,89600000.0
2007-05-04 03:28:00,1.50064,1.50069,1.50058,1.50064,46600000.0
2007-05-04 03:29:00,1.50065,1.50075,1.50065,1.50071,55800000.0
2007-05-04 03:30:00,1.50061,1.50061,1.49999,1.50033,66800000.0
2007-05-04 03:31:00,1.50019,1.5005,1.5001,1.5005,28200000.0
2007-05-04 03:32:00,1.50028,1.50045,1.50014,1.50016,34000000.0
2007-05-04 03:33:00,1.49995,1.50007,1.49995,1.50005,28000000.0
2007-05-04 03:34:00,1.5001,1.5002,1.49983,1.49986,44900000.0
2007-05-04 03:35:00,1.49992,1.49995,1.49966,1.49974,74100000.0
2007-05-04 03:36:00,1.49981,1.49997,1.49946,1.49986,39800000.0
2007-05-04 03:37:00,1.49971,1.49977,1.49937,1.49977,81500000.0
2007-05-04 03:38:00,1.49968,1.49988,1.49961,1.49985,54300001.0
2007-05-04 03:39:00,1.49959,1.4997,1.49954,1.49954,78500000.0
2007-05-04 03:40:00,1.49954,1.50013,1.4995,1.5001,154600001.0
2007-05-04 03:41:00,1.50006,1.50023,1.50004,1.50021,71400000.0
2007-05-04 03:42:00,1.49998,1.50017,1.49994,1.5001,83300000.0
2007-05-04 03:43:00,1.49998,1.50012,1.49998,1.50012,27200000.0
2007-05-04 03:44:00,1.49983,1.50001,1.49975,1.4999,31000000.0
2007-05-04 03:45:00,1.49988,1.50023,1.49979,1.50023,45500000.0
2007-05-04 03:46:00,1.49994,1.50014,1.49994,1.49996,52500000.0
2007-05-04 03:47:00,1.49989,1.50019,1.49989,1.50004,27600000.0
2007-05-04 03:48:00,1.5006,1.50074,1.50033,1.5006,44600001.0
2007-05-04 03:49:00,1.50062,1.50062,1.5,1.5,46800000.0
2007-05-04 03:50:00,1.50039,1.50056,1.50022,1.50032,102200000.0
2007-05-04 03:51:00,1.50049,1.5005,1.50033,1.50037,46000000.0
2007-05-04 03:52:00,1.50037,1.50045,1.50017,1.5002,81000000.0
2007-05-04 03:53:00,1.50017,1.50034,1.50012,1.50022,46200000.0
2007-05-04 03:54:00,1.50022,1.5006,1.50018,1.50026,27000000.0
2007-05-04 03:55:00,1.50024,1.50031,1.50004,1.5001,117900000.0
2007-05-04 03:56:00,1.5001,1.50017,1.49992,1.5,220200000.0
2007-05-04 03:57:00,1.49999,1.50012,1.49996,1.50004,135200000.0
2007-05-04 03:58:00,1.5,1.50119,1.49999,1.50009,240800001.0
2007-05-04 03:59:00,1.50035,1.50059,1.50035,1.50043,147500000.0
2007-05-04 04:00:00,1.50037,1.50047,1.5003,1.5003,66000000.0
2007-05-04 04:01:00,1.50028,1.50059,1.50017,1.50057,107500000.0
2007-05-04 04:02:00,1.50046,1.50046,1.49996,1.50003,118200001.0
2007-05-04 04:03:00,1.50005,1.50005,1.49969,1.50001,93000000.0
2007-05-04 04:04:00,1.49988,1.50004,1.49981,1.5,128500000.0
2007-05-04 04:05:00,1.49995,1.50067,1.49995,1.50044,189200000.0
2007-05-04 04:06:00,1.50003,1.50063,1.50003,1.50016,152000000.0
2007-05-04 04:07:00,1.50032,1.50051,1.50021,1.50021,145400000.0
2007-05-04 04:08:00,1.50014,1.50047,1.50014,1.50041,60000000.0
2007-05-04 04:09:00,1.50062,1.50063,1.50037,1.50048,47400000.0
2007-05-04 04:10:00,1.50046,1.50056,1.50024,1.50043,107600000.0
2007-05-04 04:11:00,1.50048,1.50075,1.50025,1.50034,36000000.0
2007-05-04 04:12:00,1.50027,1.50039,1.50022,1.50022,83500001.0
2007-05-04 04:13:00,1.50018,1.50024,1.50009,1.50016,55400000.0
2007-05-04 04:14:00,1.50031,1.50042,1.50029,1.50042,80800000.0
2007-05-04 04:15:00,1.50066,1.50092,1.50064,1.5009,82700000.0
2007-05-04 04:16:00,1.50093,1.50095,1.5005,1.50053,78200000.0
2007-05-04 04:17:00,1.50054,1.50061,1.50046,1.50047,44600000.0
2007-05-04 04:18:00,1.50036,1.50055,1.50032,1.50037,138500001.0
2007-05-04 04:19:00,1.50039,1.50046,1.50036,1.50044,62000000.0
2007-05-04 04:20:00,1.50024,1.50038,1.50009,1.50012,183200001.0
2007-05-04 04:21:00,1.50017,1.50027,1.50017,1.50017,63000001.0
2007-05-04 04:22:00,1.50022,1.50055,1.50006,1.50053,33700000.0
2007-05-04 04:23:00,1.50014,1.5002,1.50014,1.50016,40200000.0
2007-05-04 04:24:00,1.50019,1.50035,1.50013,1.50013,162400000.0
2007-05-04 04:25:00,1.50002,1.50035,1.49958,1.49994,219100001.0
2007-05-04 04:26:00,1.49988,1.49988,1.49961,1.4997,115900000.0
2007-05-04 04:27:00,1.49979,1.49991,1.49966,1.49971,75600000.0
2007-05-04 04:28:00,1.49974,1.4998,1.49967,1.49969,50400000.0
2007-05-04 04:29:00,1.49976,1.50031,1.49966,1.49995,83000001.0
2007-05-04 04:30:00,1.49945,1.49988,1.49938,1.49974,100600000.0
2007-05-04 04:31:00,1.49981,1.49995,1.49965,1.49995,27700000.0
2007-05-04 04:32:00,1.50009,1.50009,1.49998,1.5,27800000.0
2007-05-04 04:33:00,1.50006,1.50012,1.49993,1.49997,45600000.0
2007-05-04 04:34:00,1.49997,1.5001,1.49996,1.49996,36200000.0
2007-05-04 04:35:00,1.49982,1.49996,1.49976,1.49978,54800000.0
2007-05-04 04:36:00,1.49999,1.50009,1.49933,1.49996,170500000.0
2007-05-04 04:37:00,1.49991,1.50017,1.49957,1.49983,139000000.0
2007-05-04 04:38:00,1.49983,1.49985,1.49974,1.49984,43000000.0
2007-05-04 04:39:00,1.49973,1.49989,1.4997,1.49975,60000000.0
2007-05-04 04:40:00,1.49965,1.49996,1.49965,1.49996,35000000.0
2007-05-04 04:41:00,1.49977,1.50002,1.49967,1.50001,48500000.0
2007-05-04 04:42:00,1.49984,1.5,1.49978,1.49992,116500000.0
2007-05-04 04:43:00,1.49977,1.49978,1.49974,1.49976,78300000.0
2007-05-04 04:44:00,1.49974,1.49992,1.49957,1.49982,39400000.0
2007-05-04 04:45:00,1.49953,1.49953,1.499,1.49919,32400000.0
2007-05-04 04:46:00,1.49916,1.49937,1.49911,1.49934,28200000.0
2007-05-04 04:47:00,1.49941,1.49971,1.49906,1.49946,113900000.0
2007-05-04 04:48:00,1.49917,1.49957,1.49917,1.49946,44900000.0
2007-05-04 04:49:00,1.4994,1.49966,1.49921,1.49926,74200000.0
2007-05-04 04:50:00,1.49971,1.49987,1.49971,1.49983,43000000.0
2007-05-04 04:51:00,1.49956,1.49974,1.49956,1.49974,30000000.0
2007-05-04 04:52:00,1.49985,1.50051,1.49985,1.50022,39600000.0
2007-05-04 04:53:00,1.50028,1.50046,1.50018,1.50023,56600000.0
2007-05-04 04:54:00,1.49999,1.50031,1.49999,1.50001,36400000.0
2007-05-04 04:55:00,1.50024,1.50037,1.49982,1.50033,37400000.0
2007-05-04 04:56:00,1.50006,1.50021,1.5,1.5001,33900000.0
2007-05-04 04:57:00,1.49994,1.50031,1.49992,1.49992,32400000.0
2007-05-04 04:58:00,1.49988,1.5003,1.49988,1.50018,29800000.0
2007-05-04 04:59:00,1.49998,1.50009,1.49985,1.49997,93400000.0
2007-05-04 05:00:00,1.5003,1.50035,1.50019,1.50032,49000000.0
2007-05-04 05:01:00,1.5002,1.50045,1.5002,1.50045,30600000.0
2007-05-04 05:02:00,1.50035,1.50047,1.50015,1.50035,23300000.0
2007-05-04 05:03:00,1.50011,1.50038,1.49994,1.50008,152700000.0
2007-05-04 05:04:00,1.50025,1.50048,1.50025,1.50048,193200001.0
2007-05-04 05:05:00,1.50039,1.50043,1.50028,1.50036,200600001.0
2007-05-04 05:06:00,1.50042,1.50043,1.50027,1.50038,144300000.0
2007-05-04 05:07:00,1.50041,1.50075,1.50032,1.50032,286400000.0
2007-05-04 05:08:00,1.50058,1.50079,1.50048,1.50055,277400000.0
2007-05-04 05:09:00,1.5005,1.50075,1.5005,1.50067,184400000.0
2007-05-04 05:10:00,1.50106,1.50117,1.50099,1.50107,224200000.0
2007-05-04 05:11:00,1.50108,1.50113,1.50092,1.50097,104900000.0
2007-05-04 05:12:00,1.50097,1.50102,1.50092,1.50092,97900000.0
2007-05-04 05:13:00,1.50097,1.50121,1.50091,1.50095,152400000.0
2007-05-04 05:14:00,1.50106,1.50106,1.5007,1.50074,211200000.0
2007-05-04 05:15:00,1.5007,1.50078,1.50058,1.50058,171200000.0
2007-05-04 05:16:00,1.50066,1.50078,1.50058,1.50068,189000000.0
2007-05-04 05:17:00,1.50093,1.50093,1.50063,1.50088,178900001.0
2007-05-04 05:18:00,1.50093,1.50093,1.50068,1.50083,267700001.0
2007-05-04 05:19:00,1.50055,1.50085,1.5005,1.50055,231500000.0
2007-05-04 05:20:00,1.50053,1.50068,1.50047,1.50057,299400000.0
2007-05-04 05:21:00,1.50049,1.50086,1.50045,1.50062,339300002.0
2007-05-04 05:22:00,1.50064,1.50085,1.50056,1.50068,213800000.0
2007-05-04 05:23:00,1.50058,1.50073,1.50048,1.50048,125500000.0
2007-05-04 05:24:00,1.50032,1.50032,1.50017,1.50017,160700001.0
2007-05-04 05:25:00,1.50042,1.50075,1.50032,1.5004,216700000.0
2007-05-04 05:26:00,1.5004,1.50041,1.50031,1.50033,117200000.0
2007-05-04 05:27:00,1.50053,1.50063,1.50025,1.5005,186400000.0
2007-05-04 05:28:00,1.5005,1.5006,1.50025,1.50028,265700001.0
2007-05-04 05:29:00,1.50045,1.50055,1.50027,1.50035,237900000.0
2007-05-04 05:30:00,1.5003,1.50054,1.49985,1.50012,204400000.0
2007-05-04 05:31:00,1.50027,1.50059,1.50015,1.50028,59600000.0
2007-05-04 05:32:00,1.50059,1.50061,1.50017,1.50025,170800000.0
2007-05-04 05:33:00,1.4999,1.49998,1.49969,1.49985,198400000.0
2007-05-04 05:34:00,1.49982,1.50019,1.49973,1.4998,249900002.0
2007-05-04 05:35:00,1.50009,1.50016,1.50006,1.50016,35400000.0
2007-05-04 05:36:00,1.49998,1.50009,1.49989,1.49998,193200000.0
2007-05-04 05:37:00,1.49997,1.50002,1.49971,1.49971,196600000.0
2007-05-04 05:38:00,1.49973,1.5,1.4997,1.49998,135600001.0
2007-05-04 05:39:00,1.50001,1.50005,1.49984,1.49999,157100000.0
2007-05-04 05:40:00,1.49977,1.5001,1.49966,1.5001,168300000.0
2007-05-04 05:41:00,1.50006,1.50038,1.4999,1.50014,94800000.0
2007-05-04 05:42:00,1.50028,1.50038,1.50008,1.50009,274000000.0
2007-05-04 05:43:00,1.50012,1.50022,1.50007,1.50016,68800000.0
2007-05-04 05:44:00,1.50009,1.50038,1.50005,1.50016,122800001.0
2007-05-04 05:45:00,1.50013,1.50033,1.50005,1.50013,132300000.0
2007-05-04 05:46:00,1.50023,1.50039,1.50014,1.5002,180000000.0
2007-05-04 05:47:00,1.50018,1.50022,1.50003,1.5002,187000000.0
2007-05-04 05:48:00,1.50013,1.50032,1.50004,1.50016,220300000.0
2007-05-04 05:49:00,1.50013,1.50028,1.49993,1.49993,178700000.0
2007-05-04 05:50:00,1.49995,1.50042,1.49992,1.50008,257400000.0
2007-05-04 05:51:00,1.49998,1.50011,1.49992,1.49992,175300000.0
2007-05-04 05:52:00,1.49987,1.50009,1.4997,1.49994,153800000.0
2007-05-04 05:53:00,1.49991,1.50019,1.49986,1.49994,112500000.0
2007-05-04 05:54:00,1.49996,1.50015,1.49979,1.50005,215600000.0
2007-05-04 05:55:00,1.49997,1.50027,1.49995,1.50002,195000000.0
2007-05-04 05:56:00,1.50006,1.5002,1.49986,1.49998,165300001.0
2007-05-04 05:57:00,1.49995,1.49999,1.49989,1.49997,167200000.0
2007-05-04 05:58:00,1.50001,1.50001,1.49986,1.49986,140000000.0
2007-05-04 05:59:00,1.4999,1.4999,1.49968,1.49972,87600000.0
2007-05-04 06:00:00,1.49972,1.49983,1.49969,1.49981,238400001.0
2007-05-04 06:01:00,1.4999,1.50003,1.49984,1.49989,183500000.0
2007-05-04 06:02:00,1.49986,1.50002,1.49981,1.4999,251400000.0
2007-05-04 06:03:00,1.50001,1.50019,1.49995,1.50016,39500000.0
2007-05-04 06:04:00,1.50006,1.50008,1.49998,1.50006,154800000.0
2007-05-04 06:05:00,1.50011,1.50027,1.50007,1.50022,410100000.0
2007-05-04 06:06:00,1.5003,1.50046,1.50028,1.5003,86900000.0
2007-05-04 06:07:00,1.50023,1.50027,1.49993,1.5,348900000.0
2007-05-04 06:08:00,1.50007,1.50028,1.5,1.50003,540200002.0
2007-05-04 06:09:00,1.5001,1.5005,1.50006,1.50013,385000000.0
2007-05-04 06:10:00,1.50029,1.50037,1.50017,1.50019,293400000.0
2007-05-04 06:11:00,1.50016,1.50021,1.49994,1.50014,411300000.0
2007-05-04 06:12:00,1.50004,1.5003,1.49996,1.5003,254200000.0
2007-05-04 06:13:00,1.50027,1.50042,1.50009,1.50027,342100001.0
2007-05-04 06:14:00,1.5003,1.5003,1.49994,1.50005,327700000.0
2007-05-04 06:15:00,1.50007,1.50017,1.5,1.50017,170600001.0
2007-05-04 06:16:00,1.50014,1.50025,1.50002,1.50007,244800003.0
2007-05-04 06:17:00,1.49993,1.49999,1.49978,1.49978,144600000.0
2007-05-04 06:18:00,1.49975,1.49996,1.49973,1.49975,239900000.0
2007-05-04 06:19:00,1.49973,1.49991,1.49973,1.49988,165900000.0
2007-05-04 06:20:00,1.49981,1.49987,1.49967,1.49971,277600000.0
2007-05-04 06:21:00,1.49972,1.4999,1.49961,1.4998,268900002.0
2007-05-04 06:22:00,1.4999,1.50022,1.49988,1.49993,206700000.0
2007-05-04 06:23:00,1.49994,1.50008,1.49983,1.49999,294300001.0
2007-05-04 06:24:00,1.50003,1.50037,1.50001,1.50012,300900001.0
2007-05-04 06:25:00,1.50007,1.50018,1.50001,1.50005,221500000.0
2007-05-04 06:26:00,1.49991,1.50002,1.49982,1.50002,338400001.0
2007-05-04 06:27:00,1.49996,1.49996,1.49972,1.49984,325300000.0
2007-05-04 06:28:00,1.4998,1.49995,1.49967,1.49977,394100001.0
2007-05-04 06:29:00,1.49977,1.4998,1.49963,1.49964,125500002.0
2007-05-04 06:30:00,1.4996,1.49982,1.49957,1.49968,251300001.0
2007-05-04 06:31:00,1.49975,1.49984,1.49966,1.49982,149900000.0
2007-05-04 06:32:00,1.49979,1.5,1.49979,1.49983,181500000.0
2007-05-04 06:33:00,1.4999,1.50003,1.49983,1.49988,285600000.0
2007-05-04 06:34:00,1.4998,1.4999,1.4997,1.49985,203800000.0
2007-05-04 06:35:00,1.49968,1.49989,1.49961,1.49962,148600001.0
2007-05-04 06:36:00,1.49963,1.49973,1.49963,1.49967,75200001.0
2007-05-04 06:37:00,1.49972,1.49989,1.49971,1.49977,220000000.0
2007-05-04 06:38:00,1.49978,1.50003,1.49977,1.49983,155400001.0
2007-05-04 06:39:00,1.49983,1.49991,1.49983,1.4999,57500000.0
2007-05-04 06:40:00,1.49987,1.49988,1.49967,1.49983,148100000.0
2007-05-04 06:41:00,1.49985,1.49993,1.49978,1.49991,164000000.0
2007-05-04 06:42:00,1.49993,1.49996,1.49973,1.49983,274300001.0
2007-05-04 06:43:00,1.49988,1.49996,1.49982,1.49991,146600000.0
2007-05-04 06:44:00,1.49991,1.49993,1.49978,1.49983,311300002.0
2007-05-04 06:45:00,1.49987,1.4999,1.49974,1.49984,276400001.0
2007-05-04 06:46:00,1.49984,1.49993,1.49979,1.49988,236800002.0
2007-05-04 06:47:00,1.49978,1.49991,1.49973,1.49982,209200000.0
2007-05-04 06:48:00,1.49976,1.49995,1.49973,1.4998,37400000.0
2007-05-04 06:49:00,1.49982,1.49998,1.4997,1.49976,270200000.0
2007-05-04 06:50:00,1.49975,1.4999,1.49975,1.49981,26600000.0
2007-05-04 06:51:00,1.49981,1.49991,1.49961,1.49988,21000000.0
2007-05-04 06:52:00,1.49983,1.49983,1.49964,1.49972,248700001.0
2007-05-04 06:53:00,1.49979,1.50008,1.49979,1.49993,214100000.0
2007-05-04 06:54:00,1.49995,1.50022,1.4999,1.49999,430400000.0
2007-05-04 06:55:00,1.49995,1.50002,1.49983,1.49998,306700000.0
2007-05-04 06:56:00,1.50012,1.50012,1.50002,1.50004,23000000.0
2007-05-04 06:57:00,1.50004,1.50006,1.49992,1.50001,71200000.0
2007-05-04 06:58:00,1.49986,1.49987,1.49962,1.49971,199200000.0
2007-05-04 06:59:00,1.49965,1.49982,1.49961,1.49975,315800000.0
2007-05-04 07:00:00,1.4999,1.4999,1.49949,1.49952,115400000.0
2007-05-04 07:01:00,1.49933,1.49954,1.49929,1.49954,299800000.0
2007-05-04 07:02:00,1.49951,1.49996,1.49951,1.49986,411300002.0
2007-05-04 07:03:00,1.49992,1.49992,1.4998,1.49985,149600000.0
2007-05-04 07:04:00,1.49967,1.49973,1.49954,1.49961,319700002.0
2007-05-04 07:05:00,1.49966,1.49973,1.49954,1.49969,113400000.0
2007-05-04 07:06:00,1.49976,1.50011,1.49949,1.5001,195400000.0
2007-05-04 07:07:00,1.50016,1.50019,1.49999,1.50014,242400000.0
2007-05-04 07:08:00,1.50005,1.50007,1.49976,1.49976,251100000.0
2007-05-04 07:09:00,1.49971,1.49996,1.49955,1.49987,268400000.0
2007-05-04 07:10:00,1.49999,1.50016,1.4998,1.49982,445600000.0
2007-05-04 07:11:00,1.49984,1.50018,1.49984,1.50017,358500000.0
2007-05-04 07:12:00,1.50022,1.50041,1.5002,1.50031,296900001.0
2007-05-04 07:13:00,1.50036,1.50056,1.50027,1.50031,291800001.0
2007-05-04 07:14:00,1.50038,1.50046,1.50031,1.50034,542500000.0
2007-05-04 07:15:00,1.50059,1.50059,1.50022,1.50041,230600000.0
2007-05-04 07:16:00,1.50011,1.50021,1.50006,1.50018,188100000.0
2007-05-04 07:17:00,1.50017,1.50042,1.50013,1.50015,232000000.0
2007-05-04 07:18:00,1.50009,1.50032,1.5,1.50031,477800001.0
2007-05-04 07:19:00,1.50027,1.50038,1.50014,1.50031,318800000.0
2007-05-04 07:20:00,1.50034,1.50045,1.50016,1.50026,465700002.0
2007-05-04 07:21:00,1.50022,1.50044,1.5002,1.50025,257500000.0
2007-05-04 07:22:00,1.50025,1.50041,1.50021,1.50039,403300000.0
2007-05-04 07:23:00,1.50046,1.50061,1.50028,1.50045,445200000.0
2007-05-04 07:24:00,1.50031,1.50031,1.5001,1.5001,281000001.0
2007-05-04 07:25:00,1.50035,1.50069,1.50027,1.50051,393300002.0
2007-05-04 07:26:00,1.50059,1.50059,1.50009,1.5002,281800001.0
2007-05-04 07:27:00,1.5001,1.50039,1.50006,1.50019,140700000.0
2007-05-04 07:28:00,1.50029,1.5003,1.50015,1.50025,246700001.0
2007-05-04 07:29:00,1.50026,1.50043,1.50003,1.50003,239600000.0
2007-05-04 07:30:00,1.50011,1.5003,1.50007,1.50022,568000002.0
2007-05-04 07:31:00,1.50017,1.50048,1.50017,1.50048,278200002.0
2007-05-04 07:32:00,1.50055,1.50071,1.50042,1.50049,446600001.0
2007-05-04 07:33:00,1.50045,1.50057,1.50034,1.50047,380000000.0
2007-05-04 07:34:00,1.50045,1.50064,1.50045,1.50057,289600000.0
2007-05-04 07:35:00,1.50049,1.50065,1.50049,1.50052,268600000.0
2007-05-04 07:36:00,1.5005,1.5006,1.50035,1.50049,389700002.0
2007-05-04 07:37:00,1.50041,1.50055,1.50029,1.5003,179800001.0
2007-05-04 07:38:00,1.50033,1.50052,1.50033,1.50047,45400000.0
2007-05-04 07:39:00,1.5005,1.5006,1.5004,1.5006,415400004.0
2007-05-04 07:40:00,1.50057,1.50077,1.50052,1.50056,322100001.0
2007-05-04 07:41:00,1.50061,1.50088,1.50056,1.50068,622000000.0
2007-05-04 07:42:00,1.50061,1.50102,1.50061,1.50086,301900000.0
2007-05-04 07:43:00,1.50097,1.50131,1.50088,1.50121,192800000.0
2007-05-04 07:44:00,1.50127,1.50129,1.50114,1.50119,372500001.0
2007-05-04 07:45:00,1.50114,1.50115,1.5008,1.50083,349600001.0
2007-05-04 07:46:00,1.50073,1.50111,1.50069,1.50098,435300002.0
2007-05-04 07:47:00,1.50098,1.50125,1.50081,1.5009,572000000.0
2007-05-04 07:48:00,1.50098,1.50124,1.50088,1.50091,691300001.0
2007-05-04 07:49:00,1.50114,1.50175,1.50114,1.50134,709800002.0
2007-05-04 07:50:00,1.50122,1.50152,1.5012,1.50145,545400002.0
2007-05-04 07:51:00,1.50136,1.50148,1.50115,1.50133,561900001.0
2007-05-04 07:52:00,1.50115,1.50125,1.50098,1.50104,428100000.0
2007-05-04 07:53:00,1.50097,1.501,1.50049,1.50071,613400001.0
2007-05-04 07:54:00,1.50068,1.50081,1.50059,1.50066,340500001.0
2007-05-04 07:55:00,1.50052,1.50057,1.50019,1.50019,373400000.0
2007-05-04 07:56:00,1.50018,1.50067,1.50017,1.50066,678800002.0
2007-05-04 07:57:00,1.50071,1.50089,1.50043,1.50071,569500002.0
2007-05-04 07:58:00,1.50094,1.50133,1.50086,1.5012,714000001.0
2007-05-04 07:59:00,1.50126,1.50151,1.50123,1.50141,510500001.0
2007-05-04 08:00:00,1.50135,1.50176,1.50135,1.50137,388600000.0
2007-05-04 08:01:00,1.50118,1.50165,1.50107,1.50132,451000000.0
2007-05-04 08:02:00,1.50129,1.50151,1.50124,1.50132,280100001.0
2007-05-04 08:03:00,1.50135,1.50141,1.50118,1.50124,507600000.0
2007-05-04 08:04:00,1.50132,1.50188,1.50132,1.50188,401000002.0
2007-05-04 08:05:00,1.50199,1.50207,1.50155,1.50155,272000000.0
2007-05-04 08:06:00,1.50154,1.5018,1.50139,1.5017,661700001.0
2007-05-04 08:07:00,1.50161,1.5017,1.50146,1.5015,460000000.0
2007-05-04 08:08:00,1.50151,1.50165,1.50149,1.50158,341400001.0
2007-05-04 08:09:00,1.50163,1.50176,1.50142,1.5015,530600001.0
2007-05-04 08:10:00,1.50161,1.5018,1.50146,1.5017,559100000.0
2007-05-04 08:11:00,1.50169,1.50198,1.50158,1.50164,274200000.0
2007-05-04 08:12:00,1.50158,1.50165,1.50127,1.50141,382500000.0
2007-05-04 08:13:00,1.50154,1.50162,1.50129,1.50151,208700000.0
2007-05-04 08:14:00,1.50144,1.50169,1.50144,1.50148,115400000.0
2007-05-04 08:15:00,1.5015,1.50167,1.50148,1.50158,243200000.0
2007-05-04 08:16:00,1.50155,1.5016,1.5014,1.50141,276300000.0
2007-05-04 08:17:00,1.50131,1.50131,1.50044,1.50044,256700001.0
2007-05-04 08:18:00,1.50059,1.50085,1.50046,1.50046,181400000.0
2007-05-04 08:19:00,1.50041,1.50057,1.50033,1.50049,345300001.0
2007-05-04 08:20:00,1.5004,1.50047,1.50013,1.50033,299400000.0
2007-05-04 08:21:00,1.50022,1.50053,1.5002,1.50048,482700001.0
2007-05-04 08:22:00,1.50034,1.50042,1.50022,1.50035,303000000.0
2007-05-04 08:23:00,1.49988,1.50003,1.49971,1.49971,228300000.0
2007-05-04 08:24:00,1.49978,1.49978,1.49928,1.49946,483300001.0
2007-05-04 08:25:00,1.49952,1.4996,1.49913,1.49956,644000001.0
2007-05-04 08:26:00,1.49963,1.49998,1.49963,1.49998,312700000.0
2007-05-04 08:27:00,1.50005,1.50015,1.49987,1.49989,309400000.0
2007-05-04 08:28:00,1.49994,1.5003,1.49994,1.50021,538500001.0
2007-05-04 08:29:00,1.50023,1.50047,1.50012,1.50012,507200002.0
2007-05-04 08:30:00,1.50002,1.50029,1.49997,1.50007,504800002.0
2007-05-04 08:31:00,1.50015,1.50057,1.50015,1.50057,238500000.0
2007-05-04 08:32:00,1.50054,1.50073,1.50052,1.50072,284100000.0
2007-05-04 08:33:00,1.50067,1.50079,1.50041,1.50056,172500000.0
2007-05-04 08:34:00,1.50056,1.50085,1.5005,1.50055,616300001.0
2007-05-04 08:35:00,1.50057,1.50076,1.50052,1.50054,529000002.0
2007-05-04 08:36:00,1.50061,1.50107,1.50047,1.50049,386800000.0
2007-05-04 08:37:00,1.50042,1.50087,1.50033,1.50071,308000001.0
2007-05-04 08:38:00,1.50073,1.50088,1.50061,1.50076,369300001.0
2007-05-04 08:39:00,1.50073,1.50078,1.5004,1.50071,526700000.0
2007-05-04 08:40:00,1.50058,1.50111,1.50058,1.50081,350100000.0
2007-05-04 08:41:00,1.50107,1.50167,1.50094,1.50129,494500001.0
2007-05-04 08:42:00,1.50126,1.50143,1.50102,1.50107,465600003.0
2007-05-04 08:43:00,1.50106,1.50142,1.50103,1.50104,262600000.0
2007-05-04 08:44:00,1.50102,1.50122,1.50089,1.5012,486200000.0
2007-05-04 08:45:00,1.50129,1.50161,1.5011,1.50135,606500001.0
2007-05-04 08:46:00,1.50114,1.50136,1.50095,1.50122,819200001.0
2007-05-04 08:47:00,1.50141,1.50151,1.50124,1.50126,512100000.0
2007-05-04 08:48:00,1.50128,1.50155,1.50119,1.50142,340300001.0
2007-05-04 08:49:00,1.50134,1.50143,1.50116,1.50118,623400000.0
2007-05-04 08:50:00,1.50131,1.50153,1.50104,1.50126,518100000.0
2007-05-04 08:51:00,1.50117,1.50146,1.50098,1.50108,578000002.0
2007-05-04 08:52:00,1.50118,1.50146,1.50097,1.50121,558100000.0
2007-05-04 08:53:00,1.50161,1.50177,1.50137,1.50142,573500001.0
2007-05-04 08:54:00,1.50146,1.50166,1.50127,1.50147,776000000.0
2007-05-04 08:55:00,1.50158,1.50165,1.50124,1.50134,636400002.0
2007-05-04 08:56:00,1.50113,1.50135,1.50092,1.50121,535100002.0
2007-05-04 08:57:00,1.50137,1.50137,1.50094,1.50109,534300001.0
2007-05-04 08:58:00,1.50113,1.50139,1.50103,1.50126,496500000.0
2007-05-04 08:59:00,1.50142,1.50185,1.50132,1.50132,315000000.0
2007-05-04 09:00:00,1.50112,1.50147,1.50108,1.50145,496300000.0
2007-05-04 09:01:00,1.50142,1.50156,1.50119,1.50144,343200000.0
2007-05-04 09:02:00,1.50165,1.50183,1.50143,1.50146,659300000.0
2007-05-04 09:03:00,1.5015,1.50183,1.50145,1.50164,554800000.0
2007-05-04 09:04:00,1.50168,1.50216,1.5015,1.50216,653900000.0
2007-05-04 09:05:00,1.50191,1.50197,1.50144,1.50145,593500000.0
2007-05-04 09:06:00,1.50126,1.50165,1.50119,1.50137,584500002.0
2007-05-04 09:07:00,1.50116,1.50143,1.50113,1.50134,359700001.0
2007-05-04 09:08:00,1.50133,1.50144,1.5013,1.50141,206600000.0
2007-05-04 09:09:00,1.50136,1.50153,1.50126,1.50129,256000001.0
2007-05-04 09:10:00,1.50121,1.50122,1.50088,1.50089,320100000.0
2007-05-04 09:11:00,1.50087,1.50117,1.50062,1.50067,565700000.0
2007-05-04 09:12:00,1.50067,1.50081,1.50042,1.50044,519700000.0
2007-05-04 09:13:00,1.50041,1.50069,1.50037,1.50041,514000000.0
2007-05-04 09:14:00,1.50029,1.50055,1.50027,1.50044,347900002.0
2007-05-04 09:15:00,1.50047,1.50068,1.50035,1.50045,383300000.0
2007-05-04 09:16:00,1.50028,1.50035,1.50008,1.50021,544700001.0
2007-05-04 09:17:00,1.50023,1.50051,1.50017,1.50043,541800001.0
2007-05-04 09:18:00,1.50047,1.5007,1.50046,1.50049,214100001.0
2007-05-04 09:19:00,1.50042,1.50074,1.5002,1.50029,516300001.0
2007-05-04 09:20:00,1.50029,1.50034,1.50012,1.50012,237200000.0
2007-05-04 09:21:00,1.50019,1.5002,1.49999,1.50019,347400000.0
2007-05-04 09:22:00,1.5002,1.50032,1.49998,1.49998,343500001.0
2007-05-04 09:23:00,1.49993,1.50019,1.49988,1.50019,423600002.0
2007-05-04 09:24:00,1.50015,1.50027,1.49994,1.49994,385000000.0
2007-05-04 09:25:00,1.50004,1.50028,1.49993,1.50027,448700000.0
2007-05-04 09:26:00,1.50016,1.50048,1.50004,1.50025,594100001.0
2007-05-04 09:27:00,1.50016,1.50051,1.50005,1.50017,382700000.0
2007-05-04 09:28:00,1.5005,1.50065,1.50013,1.50044,553400002.0
2007-05-04 09:29:00,1.5004,1.5004,1.49984,1.49998,458900000.0
2007-05-04 09:30:00,1.49988,1.50032,1.49974,1.50017,745100001.0
2007-05-04 09:31:00,1.50015,1.50031,1.49998,1.5001,407700003.0
2007-05-04 09:32:00,1.50003,1.50003,1.4997,1.49984,480200000.0
2007-05-04 09:33:00,1.49977,1.4998,1.49958,1.49963,283300000.0
2007-05-04 09:34:00,1.49966,1.49976,1.49933,1.49933,572800003.0
2007-05-04 09:35:00,1.49917,1.49937,1.49879,1.49879,222800000.0
2007-05-04 09:36:00,1.49881,1.49891,1.49852,1.49875,427900001.0
2007-05-04 09:37:00,1.49865,1.4988,1.49834,1.49862,457100000.0
2007-05-04 09:38:00,1.4985,1.49853,1.49789,1.49793,440500001.0
2007-05-04 09:39:00,1.49789,1.49807,1.49771,1.49781,479200000.0
2007-05-04 09:40:00,1.49804,1.49841,1.49804,1.49823,395400000.0
2007-05-04 09:41:00,1.49836,1.49846,1.49819,1.49833,464800000.0
2007-05-04 09:42:00,1.49836,1.4986,1.49827,1.49828,484200001.0
2007-05-04 09:43:00,1.49841,1.49856,1.49834,1.49846,293000000.0
2007-05-04 09:44:00,1.49845,1.49883,1.49842,1.49842,444700001.0
2007-05-04 09:45:00,1.49866,1.4988,1.49845,1.4988,563800001.0
2007-05-04 09:46:00,1.49878,1.49878,1.49847,1.49847,311000000.0
2007-05-04 09:47:00,1.49842,1.49869,1.49835,1.49869,349100000.0
2007-05-04 09:48:00,1.49882,1.49882,1.49833,1.49833,300000000.0
2007-05-04 09:49:00,1.49853,1.49882,1.49836,1.49847,553100001.0
2007-05-04 09:50:00,1.49845,1.49847,1.49814,1.49815,503400001.0
2007-05-04 09:51:00,1.49811,1.49828,1.49803,1.49828,504400001.0
2007-05-04 09:52:00,1.4983,1.49849,1.4982,1.49829,424300000.0
2007-05-04 09:53:00,1.49824,1.49858,1.49824,1.49846,342500000.0
2007-05-04 09:54:00,1.49839,1.49866,1.49799,1.49834,537900000.0
2007-05-04 09:55:00,1.49821,1.49844,1.49811,1.49837,591700001.0
2007-05-04 09:56:00,1.49831,1.49839,1.4982,1.49828,395500000.0
2007-05-04 09:57:00,1.49831,1.49844,1.49823,1.4983,564900001.0
2007-05-04 09:58:00,1.4984,1.4984,1.49798,1.49806,799800001.0
2007-05-04 09:59:00,1.49815,1.49838,1.49788,1.49807,694900001.0
2007-05-04 10:00:00,1.49816,1.49824,1.49802,1.4981,243200000.0
2007-05-04 10:01:00,1.49822,1.4984,1.49799,1.49814,627000001.0
2007-05-04 10:02:00,1.49826,1.49839,1.49806,1.4982,601300001.0
2007-05-04 10:03:00,1.49821,1.49834,1.49811,1.49834,462500000.0
2007-05-04 10:04:00,1.49841,1.49867,1.49828,1.49853,419500001.0
2007-05-04 10:05:00,1.49827,1.49857,1.49824,1.49838,505300002.0
2007-05-04 10:06:00,1.49856,1.49858,1.49826,1.49854,607400002.0
2007-05-04 10:07:00,1.49842,1.49853,1.4982,1.49832,502100000.0
2007-05-04 10:08:00,1.49824,1.49859,1.49824,1.49843,485000000.0
2007-05-04 10:09:00,1.49857,1.49872,1.49836,1.49845,527600000.0
2007-05-04 10:10:00,1.49844,1.49856,1.49828,1.49845,359300000.0
2007-05-04 10:11:00,1.49856,1.49896,1.49844,1.49876,375900000.0
2007-05-04 10:12:00,1.49893,1.49929,1.49892,1.49929,481100000.0
2007-05-04 10:13:00,1.49938,1.49958,1.49932,1.49944,507500001.0
2007-05-04 10:14:00,1.49939,1.49952,1.49916,1.49916,538600000.0
2007-05-04 10:15:00,1.49916,1.49943,1.49905,1.49928,474500002.0
2007-05-04 10:16:00,1.49925,1.49938,1.49905,1.49905,377000001.0
2007-05-04 10:17:00,1.49899,1.49899,1.49856,1.49889,357700000.0
2007-05-04 10:18:00,1.49892,1.49907,1.49884,1.49906,337300000.0
2007-05-04 10:19:00,1.49919,1.49923,1.49899,1.49923,332200002.0
2007-05-04 10:20:00,1.49918,1.49927,1.49906,1.49916,540800000.0
2007-05-04 10:21:00,1.49912,1.49925,1.49902,1.49912,421200003.0
2007-05-04 10:22:00,1.49908,1.49917,1.49877,1.49884,414300001.0
2007-05-04 10:23:00,1.49871,1.49891,1.49841,1.49857,510800000.0
2007-05-04 10:24:00,1.49861,1.49878,1.49856,1.49872,413700000.0
2007-05-04 10:25:00,1.49881,1.49897,1.49866,1.49897,359400000.0
2007-05-04 10:26:00,1.49896,1.49911,1.49882,1.499,562200000.0
2007-05-04 10:27:00,1.49903,1.4991,1.49891,1.49894,513000002.0
2007-05-04 10:28:00,1.49886,1.49906,1.49871,1.4989,660600001.0
2007-05-04 10:29:00,1.49884,1.499,1.49875,1.499,525200000.0
2007-05-04 10:30:00,1.49898,1.499,1.49867,1.49887,622800001.0
2007-05-04 10:31:00,1.49877,1.49915,1.49873,1.49878,569400002.0
2007-05-04 10:32:00,1.49866,1.49902,1.49854,1.49854,497700001.0
2007-05-04 10:33:00,1.49878,1.49925,1.49872,1.49888,540100002.0
2007-05-04 10:34:00,1.4989,1.49903,1.49879,1.49903,388600001.0
2007-05-04 10:35:00,1.49911,1.49935,1.49905,1.49918,458300000.0
2007-05-04 10:36:00,1.49946,1.49965,1.49923,1.49956,544500002.0
2007-05-04 10:37:00,1.49977,1.50001,1.49957,1.49992,460900000.0
2007-05-04 10:38:00,1.49982,1.49993,1.49957,1.4997,450600002.0
2007-05-04 10:39:00,1.49977,1.49999,1.49967,1.49985,463100000.0
2007-05-04 10:40:00,1.5001,1.50013,1.49986,1.50004,421200003.0
2007-05-04 10:41:00,1.50024,1.50059,1.49996,1.5004,701600005.0
2007-05-04 10:42:00,1.50047,1.50062,1.50034,1.50041,445700001.0
2007-05-04 10:43:00,1.50046,1.5008,1.50032,1.50044,403500000.0
2007-05-04 10:44:00,1.50061,1.50078,1.50036,1.50063,668100004.0
2007-05-04 10:45:00,1.5007,1.50077,1.50043,1.50065,487900001.0
2007-05-04 10:46:00,1.50052,1.50061,1.50012,1.5003,342300000.0
2007-05-04 10:47:00,1.50022,1.50023,1.49998,1.50004,379100000.0
2007-05-04 10:48:00,1.50008,1.50019,1.49991,1.50004,515500000.0
2007-05-04 10:49:00,1.50006,1.50011,1.49982,1.49995,381300001.0
2007-05-04 10:50:00,1.49996,1.50006,1.49969,1.50001,539900002.0
2007-05-04 10:51:00,1.49961,1.49997,1.49961,1.49977,444100000.0
2007-05-04 10:52:00,1.4996,1.49982,1.49955,1.49958,331800000.0
2007-05-04 10:53:00,1.4995,1.49951,1.49928,1.49933,434100001.0
2007-05-04 10:54:00,1.49943,1.49957,1.49933,1.49945,442100001.0
2007-05-04 10:55:00,1.49954,1.49954,1.49917,1.4993,439100000.0
2007-05-04 10:56:00,1.49925,1.49944,1.49913,1.49943,509700001.0
2007-05-04 10:57:00,1.49953,1.49962,1.4993,1.49944,348800000.0
2007-05-04 10:58:00,1.49939,1.49964,1.49931,1.49945,426100000.0
2007-05-04 10:59:00,1.49929,1.49968,1.4992,1.49932,809400001.0
2007-05-04 11:00:00,1.49955,1.49984,1.49939,1.4995,491600000.0
2007-05-04 11:01:00,1.49946,1.49986,1.49946,1.49964,561500003.0
2007-05-04 11:02:00,1.4997,1.50004,1.49961,1.49991,498100000.0
2007-05-04 11:03:00,1.49995,1.50004,1.49982,1.50004,269400000.0
2007-05-04 11:04:00,1.49997,1.49997,1.49964,1.49985,583900000.0
2007-05-04 11:05:00,1.49982,1.50022,1.49945,1.50002,450200000.0
2007-05-04 11:06:00,1.50006,1.50022,1.49994,1.50014,659500002.0
2007-05-04 11:07:00,1.50029,1.50054,1.50029,1.50032,278800002.0
2007-05-04 11:08:00,1.50038,1.50042,1.50015,1.50015,363300000.0
2007-05-04 11:09:00,1.49997,1.50029,1.49997,1.50006,352800001.0
2007-05-04 11:10:00,1.50023,1.50031,1.50006,1.50015,550700001.0
2007-05-04 11:11:00,1.50016,1.50037,1.50007,1.50015,556500000.0
2007-05-04 11:12:00,1.50016,1.50036,1.50002,1.50036,588700000.0
2007-05-04 11:13:00,1.50033,1.50033,1.50006,1.50022,439700001.0
2007-05-04 11:14:00,1.50018,1.50046,1.50008,1.50021,468000000.0
2007-05-04 11:15:00,1.50028,1.50044,1.50016,1.50026,455400000.0
2007-05-04 11:16:00,1.5003,1.50042,1.50015,1.50037,444200000.0
2007-05-04 11:17:00,1.50031,1.50052,1.50022,1.50025,480800000.0
2007-05-04 11:18:00,1.50041,1.50052,1.50018,1.50036,358200000.0
2007-05-04 11:19:00,1.5002,1.50037,1.50003,1.50008,404400001.0
2007-05-04 11:20:00,1.49997,1.50026,1.49987,1.50023,499300000.0
2007-05-04 11:21:00,1.50012,1.50012,1.49923,1.49948,604400000.0
2007-05-04 11:22:00,1.49927,1.49949,1.49907,1.49938,474800001.0
2007-05-04 11:23:00,1.49936,1.49951,1.49917,1.49931,535800001.0
2007-05-04 11:24:00,1.49938,1.49941,1.49925,1.49931,393600001.0
2007-05-04 11:25:00,1.49937,1.49937,1.49922,1.49937,448500000.0
2007-05-04 11:26:00,1.49938,1.49986,1.49938,1.49986,466600000.0
2007-05-04 11:27:00,1.49973,1.49981,1.49945,1.49954,552900001.0
2007-05-04 11:28:00,1.49967,1.49982,1.49955,1.49955,358300000.0
2007-05-04 11:29:00,1.49972,1.49982,1.49956,1.49978,502900000.0
2007-05-04 11:30:00,1.49976,1.49992,1.49949,1.49966,410100001.0
2007-05-04 11:31:00,1.49956,1.49982,1.49949,1.49968,619900001.0
2007-05-04 11:32:00,1.49971,1.49985,1.49955,1.49974,490500005.0
2007-05-04 11:33:00,1.49971,1.49989,1.49955,1.4998,474000002.0
2007-05-04 11:34:00,1.49988,1.50015,1.49978,1.49989,586900002.0
2007-05-04 11:35:00,1.49994,1.50012,1.4998,1.49983,616900003.0
2007-05-04 11:36:00,1.49969,1.49988,1.49963,1.49984,586800000.0
2007-05-04 11:37:00,1.49972,1.49987,1.49961,1.4997,498300001.0
2007-05-04 11:38:00,1.4997,1.4997,1.49943,1.49947,553800001.0
2007-05-04 11:39:00,1.49932,1.49963,1.49928,1.49943,672500001.0
2007-05-04 11:40:00,1.49938,1.49942,1.4991,1.49928,636000001.0
2007-05-04 11:41:00,1.49928,1.49947,1.49903,1.49912,833000002.0
2007-05-04 11:42:00,1.49939,1.4994,1.49905,1.49928,557300000.0
2007-05-04 11:43:00,1.49932,1.49949,1.49904,1.49904,528000001.0
2007-05-04 11:44:00,1.49915,1.4993,1.49896,1.49914,689100002.0
2007-05-04 11:45:00,1.49926,1.49941,1.49913,1.49922,544800000.0
2007-05-04 11:46:00,1.49916,1.49919,1.49901,1.49916,501500002.0
2007-05-04 11:47:00,1.49902,1.49924,1.49887,1.49898,496200001.0
2007-05-04 11:48:00,1.49886,1.4991,1.49879,1.49888,494100000.0
2007-05-04 11:49:00,1.49904,1.49914,1.49881,1.49888,423800000.0
2007-05-04 11:50:00,1.49885,1.49905,1.49876,1.49905,357400001.0
2007-05-04 11:51:00,1.49902,1.49914,1.49895,1.49899,172500001.0
2007-05-04 11:52:00,1.49894,1.49911,1.49886,1.49891,234100001.0
2007-05-04 11:53:00,1.49883,1.49909,1.49881,1.49901,205500001.0
2007-05-04 11:54:00,1.4989,1.49908,1.49878,1.49878,314400000.0
2007-05-04 11:55:00,1.49894,1.4991,1.49887,1.49898,518800003.0
2007-05-04 11:56:00,1.49908,1.49927,1.49889,1.49903,458200001.0
2007-05-04 11:57:00,1.49909,1.4991,1.49879,1.49902,535000002.0
2007-05-04 11:58:00,1.49905,1.49917,1.49888,1.49891,464800002.0
2007-05-04 11:59:00,1.49906,1.49936,1.49898,1.49913,421500000.0
2007-05-04 12:00:00,1.49918,1.49937,1.49899,1.49936,538200002.0
2007-05-04 12:01:00,1.4993,1.49947,1.49919,1.49939,421900000.0
2007-05-04 12:02:00,1.49945,1.4998,1.49945,1.4998,351000000.0
2007-05-04 12:03:00,1.4999,1.4999,1.49969,1.49989,397500001.0
2007-05-04 12:04:00,1.49984,1.50015,1.49964,1.49984,451600000.0
2007-05-04 12:05:00,1.49994,1.50003,1.49978,1.4999,338300000.0
2007-05-04 12:06:00,1.49988,1.50015,1.49983,1.50002,360300000.0
2007-05-04 12:07:00,1.50009,1.5002,1.49983,1.50007,352500000.0
2007-05-04 12:08:00,1.50011,1.50015,1.49976,1.49995,496600002.0
2007-05-04 12:09:00,1.49998,1.50005,1.49975,1.49983,394000001.0
2007-05-04 12:10:00,1.49976,1.4998,1.49951,1.49959,332700000.0
2007-05-04 12:11:00,1.49955,1.49961,1.49928,1.49942,188600000.0
2007-05-04 12:12:00,1.49938,1.49938,1.499,1.49916,235700000.0
2007-05-04 12:13:00,1.49906,1.49938,1.499,1.49908,512800001.0
2007-05-04 12:14:00,1.49903,1.49928,1.49877,1.49928,558500001.0
2007-05-04 12:15:00,1.4992,1.49939,1.49911,1.49929,297700000.0
2007-05-04 12:16:00,1.49925,1.49941,1.49915,1.49937,425100000.0
2007-05-04 12:17:00,1.49932,1.49932,1.49913,1.49913,214600000.0
2007-05-04 12:18:00,1.49911,1.49917,1.49886,1.49914,286100000.0
2007-05-04 12:19:00,1.49906,1.49916,1.49887,1.49898,493200002.0
2007-05-04 12:20:00,1.49895,1.49905,1.49874,1.49905,412700001.0
2007-05-04 12:21:00,1.49903,1.49922,1.49886,1.49898,501400003.0
2007-05-04 12:22:00,1.49891,1.49904,1.49875,1.49895,276900001.0
2007-05-04 12:23:00,1.49883,1.4991,1.49881,1.49904,339100000.0
2007-05-04 12:24:00,1.49893,1.49925,1.49888,1.49904,611100001.0
2007-05-04 12:25:00,1.49903,1.49937,1.49902,1.49926,438900000.0
2007-05-04 12:26:00,1.49925,1.49944,1.49916,1.49926,399500000.0
2007-05-04 12:27:00,1.49925,1.49932,1.49903,1.49903,417500001.0
2007-05-04 12:28:00,1.49902,1.49922,1.4989,1.49907,491600000.0
2007-05-04 12:29:00,1.49891,1.49916,1.49879,1.49891,716200001.0
2007-05-04 12:30:00,1.49893,1.49914,1.49886,1.499,575000001.0
2007-05-04 12:31:00,1.49903,1.49903,1.49861,1.49894,679000000.0
2007-05-04 12:32:00,1.49893,1.49927,1.49878,1.49883,577000000.0
2007-05-04 12:33:00,1.49895,1.49909,1.49892,1.49897,25600000.0
2007-05-04 12:34:00,1.49899,1.49936,1.4989,1.49916,560600002.0
2007-05-04 12:35:00,1.49912,1.49942,1.49901,1.49942,555000001.0
2007-05-04 12:36:00,1.49933,1.49951,1.4992,1.49935,472000001.0
2007-05-04 12:37:00,1.49946,1.49964,1.49941,1.49958,512800000.0
2007-05-04 12:38:00,1.49953,1.49991,1.49953,1.49972,690300000.0
2007-05-04 12:39:00,1.49968,1.49985,1.49956,1.49982,486000000.0
2007-05-04 12:40:00,1.49973,1.49982,1.49955,1.49982,538200000.0
2007-05-04 12:41:00,1.49981,1.49991,1.49967,1.49968,246800000.0
2007-05-04 12:42:00,1.49973,1.49979,1.49956,1.49975,378600001.0
2007-05-04 12:43:00,1.49972,1.49995,1.49966,1.49976,466700000.0
2007-05-04 12:44:00,1.49973,1.50004,1.49963,1.49988,408700001.0
2007-05-04 12:45:00,1.49991,1.49999,1.49964,1.49999,413200000.0
2007-05-04 12:46:00,1.49994,1.49999,1.4998,1.4999,453000001.0
2007-05-04 12:47:00,1.49989,1.49993,1.49967,1.4997,395700002.0
2007-05-04 12:48:00,1.49967,1.49987,1.49951,1.49951,527200002.0
2007-05-04 12:49:00,1.4996,1.49978,1.49943,1.49964,465500000.0
2007-05-04 12:50:00,1.4997,1.49997,1.49956,1.49961,497500003.0
2007-05-04 12:51:00,1.49956,1.49987,1.49948,1.49948,451500000.0
2007-05-04 12:52:00,1.4996,1.49984,1.49949,1.49965,339800001.0
2007-05-04 12:53:00,1.49969,1.49993,1.49965,1.49977,364700001.0
2007-05-04 12:54:00,1.49977,1.50001,1.49972,1.49993,434700002.0
2007-05-04 12:55:00,1.49992,1.49999,1.49966,1.49974,441800000.0
2007-05-04 12:56:00,1.49973,1.49979,1.49937,1.49959,492600000.0
2007-05-04 12:57:00,1.49961,1.49993,1.49941,1.4996,544100001.0
2007-05-04 12:58:00,1.49955,1.49967,1.49949,1.49961,318800000.0
2007-05-04 12:59:00,1.49961,1.49967,1.49923,1.49951,696600003.0
2007-05-04 13:00:00,1.49958,1.49971,1.49951,1.49971,221300000.0
2007-05-04 13:01:00,1.49968,1.49983,1.49957,1.49974,389300001.0
2007-05-04 13:02:00,1.49958,1.49979,1.49923,1.49938,410400002.0
2007-05-04 13:03:00,1.49938,1.49968,1.49938,1.49951,420000000.0
2007-05-04 13:04:00,1.49955,1.49956,1.49936,1.49947,211700000.0
2007-05-04 13:05:00,1.49956,1.49956,1.4993,1.49941,160000000.0
2007-05-04 13:06:00,1.49926,1.49937,1.49907,1.49922,387900002.0
2007-05-04 13:07:00,1.49923,1.49979,1.49923,1.49977,313600000.0
2007-05-04 13:08:00,1.49991,1.49995,1.49963,1.49982,175700000.0
2007-05-04 13:09:00,1.49975,1.4999,1.49952,1.49959,299900000.0
2007-05-04 13:10:00,1.49962,1.49962,1.4992,1.49925,139500000.0
2007-05-04 13:11:00,1.49923,1.49949,1.4991,1.49936,412400002.0
2007-05-04 13:12:00,1.49928,1.49929,1.49909,1.49918,284200002.0
2007-05-04 13:13:00,1.49916,1.49936,1.49915,1.49925,329700001.0
2007-05-04 13:14:00,1.49929,1.49935,1.49919,1.49921,393000001.0
2007-05-04 13:15:00,1.49919,1.49927,1.49883,1.49927,420900001.0
2007-05-04 13:16:00,1.49897,1.49897,1.49859,1.49866,102400000.0
2007-05-04 13:17:00,1.49856,1.49863,1.49824,1.49848,128400000.0
2007-05-04 13:18:00,1.49848,1.49902,1.49848,1.49902,313200000.0
2007-05-04 13:19:00,1.49894,1.49928,1.49881,1.49917,371200002.0
2007-05-04 13:20:00,1.49921,1.49944,1.49914,1.49924,203000000.0
2007-05-04 13:21:00,1.49917,1.49917,1.499,1.49915,172200000.0
2007-05-04 13:22:00,1.49917,1.49924,1.49891,1.49913,259100000.0
2007-05-04 13:23:00,1.49923,1.49947,1.49916,1.4993,283500002.0
2007-05-04 13:24:00,1.49936,1.49943,1.49931,1.49934,275200002.0
2007-05-04 13:25:00,1.49934,1.49941,1.49929,1.49934,142400001.0
2007-05-04 13:26:00,1.49946,1.49951,1.49929,1.49941,219600000.0
2007-05-04 13:27:00,1.49962,1.49999,1.49962,1.49965,306800000.0
2007-05-04 13:28:00,1.49966,1.50006,1.4996,1.49974,421700001.0
2007-05-04 13:29:00,1.49974,1.50008,1.49958,1.49974,646000002.0
2007-05-04 13:30:00,1.49976,1.49996,1.49961,1.49989,566800002.0
2007-05-04 13:31:00,1.49987,1.5,1.49966,1.49983,501500000.0
2007-05-04 13:32:00,1.49984,1.50005,1.49984,1.49992,207800001.0
2007-05-04 13:33:00,1.49979,1.50004,1.49967,1.4997,428400002.0
2007-05-04 13:34:00,1.49964,1.49968,1.49941,1.49948,317300000.0
2007-05-04 13:35:00,1.49975,1.49992,1.49961,1.49968,346300001.0
2007-05-04 13:36:00,1.49989,1.50006,1.49978,1.4999,436500000.0
2007-05-04 13:37:00,1.4998,1.49999,1.49967,1.49976,424800000.0
2007-05-04 13:38:00,1.49975,1.49991,1.49955,1.49955,393100002.0
2007-05-04 13:39:00,1.49941,1.49941,1.49864,1.49867,297200001.0
2007-05-04 13:40:00,1.49833,1.49872,1.49827,1.49854,507000003.0
2007-05-04 13:41:00,1.49858,1.49862,1.49839,1.49846,207800000.0
2007-05-04 13:42:00,1.49836,1.49842,1.49819,1.49819,164200000.0
2007-05-04 13:43:00,1.4981,1.4983,1.49794,1.4983,129000000.0
2007-05-04 13:44:00,1.49834,1.49845,1.49794,1.49813,274100001.0
2007-05-04 13:45:00,1.49814,1.49852,1.49796,1.49796,429500000.0
2007-05-04 13:46:00,1.49791,1.49811,1.49778,1.49811,443900001.0
2007-05-04 13:47:00,1.4981,1.49816,1.49698,1.49717,597200001.0
2007-05-04 13:48:00,1.4972,1.49721,1.49691,1.49698,197200000.0
2007-05-04 13:49:00,1.49709,1.49726,1.49709,1.4972,204100000.0
2007-05-04 13:50:00,1.49698,1.49723,1.49695,1.49723,327700002.0
2007-05-04 13:51:00,1.49736,1.49742,1.49706,1.49742,254300001.0
2007-05-04 13:52:00,1.49742,1.49814,1.49737,1.49797,402700001.0
2007-05-04 13:53:00,1.49784,1.49812,1.49784,1.49804,482900000.0
2007-05-04 13:54:00,1.49792,1.49806,1.49763,1.49802,351600000.0
2007-05-04 13:55:00,1.49793,1.49812,1.49773,1.49805,342200001.0
2007-05-04 13:56:00,1.49804,1.49833,1.49804,1.4983,367000001.0
2007-05-04 13:57:00,1.49824,1.49824,1.49795,1.49801,325700000.0
2007-05-04 13:58:00,1.49793,1.49814,1.49786,1.49795,195900000.0
2007-05-04 13:59:00,1.49781,1.49815,1.49781,1.49796,496300000.0
2007-05-04 14:00:00,1.49783,1.49818,1.49783,1.498,321800000.0
2007-05-04 14:01:00,1.49795,1.49807,1.49791,1.49797,397400001.0
2007-05-04 14:02:00,1.49799,1.49816,1.49799,1.49803,309400000.0
2007-05-04 14:03:00,1.498,1.49815,1.49792,1.49794,412600000.0
2007-05-04 14:04:00,1.49779,1.49791,1.49767,1.49769,411500001.0
2007-05-04 14:05:00,1.4978,1.49788,1.49745,1.4975,311700000.0
2007-05-04 14:06:00,1.49744,1.49756,1.4972,1.49724,327400000.0
2007-05-04 14:07:00,1.49735,1.49735,1.49699,1.49706,394500000.0
2007-05-04 14:08:00,1.49695,1.49725,1.49692,1.49713,340700000.0
2007-05-04 14:09:00,1.49717,1.49751,1.49717,1.49743,192800000.0
2007-05-04 14:10:00,1.4974,1.4974,1.49699,1.4971,245900000.0
2007-05-04 14:11:00,1.4972,1.49746,1.49697,1.49746,133200001.0
2007-05-04 14:12:00,1.4975,1.4975,1.49718,1.49732,217300001.0
2007-05-04 14:13:00,1.49723,1.4977,1.49719,1.4977,144600000.0
2007-05-04 14:14:00,1.4977,1.49812,1.49757,1.49803,234000000.0
2007-05-04 14:15:00,1.49811,1.49824,1.49783,1.49817,343600000.0
2007-05-04 14:16:00,1.49819,1.49828,1.49793,1.49801,172100000.0
2007-05-04 14:17:00,1.49802,1.49849,1.49801,1.4982,589600000.0
2007-05-04 14:18:00,1.49809,1.49818,1.49786,1.49786,427300000.0
2007-05-04 14:19:00,1.49785,1.49802,1.49756,1.49775,402900000.0
2007-05-04 14:20:00,1.49768,1.49779,1.49761,1.49773,183400000.0
2007-05-04 14:21:00,1.49779,1.49802,1.49777,1.49788,429600001.0
2007-05-04 14:22:00,1.49802,1.49811,1.49764,1.49776,592300002.0
2007-05-04 14:23:00,1.49798,1.49798,1.49741,1.49791,169100001.0
2007-05-04 14:24:00,1.49788,1.49829,1.4978,1.49787,430900001.0
2007-05-04 14:25:00,1.49794,1.49862,1.49792,1.49817,569600002.0
2007-05-04 14:26:00,1.49839,1.49855,1.49814,1.49826,619200001.0
2007-05-04 14:27:00,1.49843,1.49887,1.49831,1.49887,433700000.0
2007-05-04 14:28:00,1.49894,1.49901,1.49832,1.49885,49400000.0
2007-05-04 14:29:00,1.49852,1.49879,1.49807,1.49843,66200000.0
2007-05-04 14:30:00,1.49838,1.50002,1.49714,1.50002,58500000.0
2007-05-04 14:31:00,1.49976,1.50049,1.49959,1.49959,26600000.0
2007-05-04 14:32:00,1.49981,1.49989,1.49864,1.49864,42600000.0
2007-05-04 14:33:00,1.49799,1.49961,1.49787,1.49898,26800000.0
2007-05-04 14:34:00,1.49843,1.49843,1.49789,1.49801,33600000.0
2007-05-04 14:35:00,1.49876,1.49876,1.49622,1.49643,37200000.0
2007-05-04 14:36:00,1.49617,1.49787,1.49617,1.49662,39600000.0
2007-05-04 14:37:00,1.49651,1.49723,1.49597,1.49723,36900000.0
2007-05-04 14:38:00,1.49618,1.49737,1.49597,1.4972,35000000.0
2007-05-04 14:39:00,1.49658,1.49804,1.49613,1.49788,23000000.0
2007-05-04 14:40:00,1.49798,1.49815,1.49713,1.49727,27700000.0
2007-05-04 14:41:00,1.49768,1.49885,1.49768,1.49885,43600000.0
2007-05-04 14:42:00,1.49857,1.49919,1.49842,1.49858,34400000.0
2007-05-04 14:43:00,1.49906,1.4995,1.49906,1.49922,50400000.0
2007-05-04 14:44:00,1.49916,1.49916,1.49871,1.49877,42000000.0
2007-05-04 14:45:00,1.49893,1.4995,1.49887,1.4995,47200000.0
2007-05-04 14:46:00,1.49967,1.50008,1.49939,1.4996,31600000.0
2007-05-04 14:47:00,1.49961,1.49969,1.49942,1.49969,20200000.0
2007-05-04 14:48:00,1.49982,1.50091,1.49978,1.50086,29200000.0
2007-05-04 14:49:00,1.50056,1.50101,1.50039,1.50057,52000000.0
2007-05-04 14:50:00,1.50038,1.50113,1.50038,1.50113,58400000.0
2007-05-04 14:51:00,1.50129,1.50147,1.50114,1.50143,20000000.0
2007-05-04 14:52:00,1.5015,1.50183,1.5015,1.50175,38100000.0
2007-05-04 14:53:00,1.50146,1.50146,1.50106,1.50106,34500000.0
2007-05-04 14:54:00,1.50148,1.50148,1.50105,1.50105,48600000.0
2007-05-04 14:55:00,1.50137,1.50148,1.50073,1.50101,32600000.0
2007-05-04 14:56:00,1.50117,1.50127,1.50099,1.50107,28200000.0
2007-05-04 14:57:00,1.50112,1.50182,1.50112,1.50162,25600000.0
2007-05-04 14:58:00,1.50154,1.50188,1.50144,1.50149,48900000.0
2007-05-04 14:59:00,1.50182,1.50238,1.50182,1.50199,27600000.0
2007-05-04 15:00:00,1.50203,1.50216,1.50177,1.50177,37400000.0
2007-05-04 15:01:00,1.50216,1.50216,1.50152,1.50156,90200000.0
2007-05-04 15:02:00,1.50151,1.50158,1.50121,1.50141,15600000.0
2007-05-04 15:03:00,1.50139,1.50156,1.50087,1.50108,36600000.0
2007-05-04 15:04:00,1.50122,1.50158,1.50119,1.50158,33200000.0
2007-05-04 15:05:00,1.50164,1.50174,1.50153,1.50173,43600000.0
2007-05-04 15:06:00,1.50181,1.50189,1.50148,1.50179,46800000.0
2007-05-04 15:07:00,1.50195,1.5023,1.50186,1.50205,42600000.0
2007-05-04 15:08:00,1.50184,1.50201,1.50174,1.50201,48400000.0
2007-05-04 15:09:00,1.50214,1.50246,1.50186,1.50246,47500000.0
2007-05-04 15:10:00,1.50253,1.50263,1.50226,1.50238,33400000.0
2007-05-04 15:11:00,1.5024,1.5024,1.50227,1.50237,25800000.0
2007-05-04 15:12:00,1.50228,1.50242,1.50185,1.50185,26200000.0
2007-05-04 15:13:00,1.50195,1.50195,1.50174,1.50178,42600001.0
2007-05-04 15:14:00,1.50162,1.50192,1.50162,1.50175,37600000.0
2007-05-04 15:15:00,1.50193,1.50197,1.50148,1.50185,41800000.0
2007-05-04 15:16:00,1.50184,1.50184,1.5017,1.5017,21200000.0
2007-05-04 15:17:00,1.50168,1.5018,1.50158,1.50177,46000001.0
2007-05-04 15:18:00,1.50173,1.50203,1.50165,1.50203,31200000.0
2007-05-04 15:19:00,1.50205,1.50205,1.50159,1.50159,26800000.0
2007-05-04 15:20:00,1.50164,1.50187,1.50164,1.50179,30200000.0
2007-05-04 15:21:00,1.50188,1.50207,1.50183,1.50207,40100000.0
2007-05-04 15:22:00,1.50202,1.50221,1.50182,1.502,57600000.0
2007-05-04 15:23:00,1.50194,1.50194,1.50171,1.50183,36800001.0
2007-05-04 15:24:00,1.502,1.502,1.50175,1.50183,32800000.0
2007-05-04 15:25:00,1.5018,1.50208,1.50161,1.50166,38800000.0
2007-05-04 15:26:00,1.50156,1.50162,1.50137,1.50148,40200000.0
2007-05-04 15:27:00,1.50131,1.50158,1.50129,1.5015,33300000.0
2007-05-04 15:28:00,1.50141,1.50145,1.50121,1.50131,18400000.0
2007-05-04 15:29:00,1.50147,1.50156,1.50122,1.50129,34400000.0
2007-05-04 15:30:00,1.50135,1.50145,1.50117,1.50145,47400000.0
2007-05-04 15:31:00,1.5016,1.5016,1.50141,1.50148,32900000.0
2007-05-04 15:32:00,1.50148,1.50165,1.50144,1.50165,46600000.0
2007-05-04 15:33:00,1.50155,1.50157,1.50121,1.50157,50800000.0
2007-05-04 15:34:00,1.50166,1.50191,1.50166,1.50173,48100000.0
2007-05-04 15:35:00,1.5019,1.50225,1.50184,1.50184,30400000.0
2007-05-04 15:36:00,1.5022,1.50271,1.50216,1.50245,51900000.0
2007-05-04 15:37:00,1.50264,1.50314,1.50264,1.50286,27600000.0
2007-05-04 15:38:00,1.5027,1.50331,1.50269,1.50324,46500000.0
2007-05-04 15:39:00,1.50317,1.50317,1.50278,1.50282,37600000.0
2007-05-04 15:40:00,1.5031,1.50311,1.50258,1.50258,36600000.0
2007-05-04 15:41:00,1.50256,1.50257,1.50222,1.5025,27600000.0
2007-05-04 15:42:00,1.5024,1.50245,1.50197,1.50222,35500000.0
2007-05-04 15:43:00,1.50238,1.50277,1.50233,1.50277,42000000.0
2007-05-04 15:44:00,1.5028,1.5028,1.50218,1.50248,35200000.0
2007-05-04 15:45:00,1.50241,1.50243,1.50193,1.50205,46000000.0
2007-05-04 15:46:00,1.50206,1.50225,1.50204,1.50205,32400000.0
2007-05-04 15:47:00,1.50201,1.50216,1.50176,1.50204,39600000.0
2007-05-04 15:48:00,1.50192,1.5021,1.50169,1.50176,33000000.0
2007-05-04 15:49:00,1.50171,1.50176,1.50148,1.50175,43400000.0
2007-05-04 15:50:00,1.50152,1.50199,1.50152,1.50196,37400000.0
2007-05-04 15:51:00,1.50197,1.50207,1.5016,1.50183,32600000.0
2007-05-04 15:52:00,1.50192,1.5023,1.50192,1.50213,38400001.0
2007-05-04 15:53:00,1.50191,1.50212,1.50171,1.50178,78600000.0
2007-05-04 15:54:00,1.50183,1.50193,1.50176,1.50178,36300000.0
2007-05-04 15:55:00,1.50199,1.50218,1.50191,1.50205,63300001.0
2007-05-04 15:56:00,1.50206,1.50225,1.50172,1.50219,33400000.0
2007-05-04 15:57:00,1.50197,1.50207,1.50185,1.50185,22000000.0
2007-05-04 15:58:00,1.50187,1.50187,1.50166,1.50178,20400000.0
2007-05-04 15:59:00,1.50163,1.50165,1.50133,1.50135,21600000.0
2007-05-04 16:00:00,1.50099,1.50099,1.5,1.50096,30600000.0
2007-05-04 16:01:00,1.50104,1.50218,1.50101,1.50209,45100000.0
2007-05-04 16:02:00,1.50182,1.50182,1.50133,1.50176,41800000.0
2007-05-04 16:03:00,1.50154,1.50186,1.50154,1.50172,20600000.0
2007-05-04 16:04:00,1.50171,1.50209,1.50171,1.50188,39000000.0
2007-05-04 16:05:00,1.50206,1.50213,1.5016,1.50183,42000001.0
2007-05-04 16:06:00,1.5017,1.50171,1.5013,1.5013,37200000.0
2007-05-04 16:07:00,1.50121,1.50137,1.50116,1.50126,43400000.0
2007-05-04 16:08:00,1.50128,1.50144,1.50114,1.50136,27400000.0
2007-05-04 16:09:00,1.50133,1.50166,1.50132,1.50158,44800000.0
2007-05-04 16:10:00,1.50158,1.50163,1.50141,1.50154,50400000.0
2007-05-04 16:11:00,1.50148,1.50212,1.50148,1.50201,22800000.0
2007-05-04 16:12:00,1.502,1.50224,1.502,1.50216,38100000.0
2007-05-04 16:13:00,1.50247,1.5027,1.50247,1.50267,16200000.0
2007-05-04 16:14:00,1.50277,1.50277,1.50245,1.50268,41600000.0
2007-05-04 16:15:00,1.50229,1.50251,1.50229,1.50251,25400000.0
2007-05-04 16:16:00,1.50274,1.50325,1.50268,1.50313,29400000.0
2007-05-04 16:17:00,1.50331,1.50331,1.50297,1.50301,37800000.0
2007-05-04 16:18:00,1.50288,1.50307,1.50284,1.50307,25200000.0
2007-05-04 16:19:00,1.50344,1.50347,1.50325,1.50332,30400000.0
2007-05-04 16:20:00,1.50314,1.50339,1.50314,1.50339,44800000.0
2007-05-04 16:21:00,1.5034,1.50348,1.50318,1.50336,46800000.0
2007-05-04 16:22:00,1.5034,1.50345,1.5031,1.50315,51000000.0
2007-05-04 16:23:00,1.50323,1.50326,1.50307,1.50326,32800000.0
2007-05-04 16:24:00,1.50333,1.50333,1.50274,1.50278,37600000.0
2007-05-04 16:25:00,1.50275,1.50275,1.50208,1.50234,33000000.0
2007-05-04 16:26:00,1.50255,1.50294,1.5025,1.50264,44400000.0
2007-05-04 16:27:00,1.50264,1.50297,1.50264,1.50264,41200000.0
2007-05-04 16:28:00,1.50291,1.50292,1.50271,1.50285,54000000.0
2007-05-04 16:29:00,1.50299,1.50299,1.50279,1.50299,42400000.0
2007-05-04 16:30:00,1.50306,1.50317,1.50295,1.50317,43000000.0
2007-05-04 16:31:00,1.50321,1.50321,1.50287,1.50287,56300000.0
2007-05-04 16:32:00,1.50302,1.5031,1.50263,1.5031,38800000.0
2007-05-04 16:33:00,1.50322,1.50348,1.50305,1.50348,35200000.0
2007-05-04 16:34:00,1.50351,1.50354,1.50318,1.50334,52000000.0
2007-05-04 16:35:00,1.50327,1.50334,1.50306,1.50334,45500000.0
2007-05-04 16:36:00,1.50318,1.50345,1.50305,1.5033,26000000.0
2007-05-04 16:37:00,1.50341,1.50359,1.5033,1.50352,44100000.0
2007-05-04 16:38:00,1.50351,1.50367,1.50329,1.50339,47900000.0
2007-05-04 16:39:00,1.50355,1.50358,1.50348,1.50348,22400000.0
2007-05-04 16:40:00,1.50338,1.50351,1.50333,1.50351,33000000.0
2007-05-04 16:41:00,1.50306,1.50372,1.50306,1.50363,24200000.0
2007-05-04 16:42:00,1.50362,1.50362,1.50348,1.50361,31500000.0
2007-05-04 16:43:00,1.50355,1.50371,1.50351,1.50364,60000000.0
2007-05-04 16:44:00,1.50363,1.50364,1.50323,1.50357,52800000.0
2007-05-04 16:45:00,1.50334,1.50351,1.50333,1.50342,43500000.0
2007-05-04 16:46:00,1.5035,1.5036,1.50335,1.5035,51400000.0
2007-05-04 16:47:00,1.50375,1.50388,1.50348,1.50369,38600000.0
2007-05-04 16:48:00,1.50406,1.50407,1.50344,1.50407,36100000.0
2007-05-04 16:49:00,1.50418,1.50444,1.50402,1.50428,37300000.0
2007-05-04 16:50:00,1.50452,1.50475,1.50444,1.50444,52000001.0
2007-05-04 16:51:00,1.50443,1.50519,1.50439,1.50519,30600000.0
2007-05-04 16:52:00,1.5052,1.50525,1.50478,1.50478,37000000.0
2007-05-04 16:53:00,1.50486,1.50533,1.50479,1.50508,46000000.0
2007-05-04 16:54:00,1.5048,1.50496,1.50474,1.50484,32400000.0
2007-05-04 16:55:00,1.50481,1.50481,1.50449,1.50473,37600000.0
2007-05-04 16:56:00,1.5047,1.50472,1.5046,1.50466,37400000.0
2007-05-04 16:57:00,1.50425,1.50451,1.50405,1.50451,32700000.0
2007-05-04 16:58:00,1.5043,1.50447,1.50419,1.50427,40500000.0
2007-05-04 16:59:00,1.50435,1.50453,1.50414,1.50453,33200000.0
2007-05-04 17:00:00,1.50404,1.50471,1.50404,1.50471,41000000.0
2007-05-04 17:01:00,1.5046,1.50476,1.50442,1.50444,60400001.0
2007-05-04 17:02:00,1.50443,1.5045,1.50422,1.50439,16000000.0
2007-05-04 17:03:00,1.50428,1.5043,1.50411,1.50415,44400000.0
2007-05-04 17:04:00,1.50414,1.5042,1.50393,1.50403,24600000.0
2007-05-04 17:05:00,1.5039,1.50414,1.50366,1.50414,25600000.0
2007-05-04 17:06:00,1.50392,1.50404,1.50362,1.5037,20600000.0
2007-05-04 17:07:00,1.50357,1.50367,1.50339,1.50339,60400000.0
2007-05-04 17:08:00,1.50329,1.50361,1.50329,1.50354,35400000.0
2007-05-04 17:09:00,1.50337,1.50348,1.50315,1.50336,43000000.0
2007-05-04 17:10:00,1.50327,1.50338,1.5031,1.50322,41600001.0
2007-05-04 17:11:00,1.5032,1.50347,1.50311,1.50347,25800000.0
2007-05-04 17:12:00,1.50335,1.50371,1.50335,1.50371,22800000.0
2007-05-04 17:13:00,1.50366,1.50377,1.50355,1.50368,24000000.0
2007-05-04 17:14:00,1.5032,1.50352,1.5031,1.5031,58600000.0
2007-05-04 17:15:00,1.50342,1.50344,1.50317,1.50317,30600000.0
2007-05-04 17:16:00,1.50317,1.50341,1.50314,1.50314,31600000.0
2007-05-04 17:17:00,1.50307,1.50322,1.50278,1.50309,41000000.0
2007-05-04 17:18:00,1.50312,1.50312,1.50269,1.50305,29200000.0
2007-05-04 17:19:00,1.50295,1.50316,1.50288,1.50309,40000000.0
2007-05-04 17:20:00,1.50306,1.50316,1.50282,1.50297,49000000.0
2007-05-04 17:21:00,1.5032,1.50326,1.50285,1.5032,45000000.0
2007-05-04 17:22:00,1.5029,1.50324,1.5029,1.50314,46600000.0
2007-05-04 17:23:00,1.50289,1.50348,1.50289,1.50348,42700000.0
2007-05-04 17:24:00,1.50343,1.50345,1.50323,1.50345,27800000.0
2007-05-04 17:25:00,1.50333,1.50356,1.50333,1.50343,35600000.0
2007-05-04 17:26:00,1.50322,1.50327,1.50305,1.50318,101100001.0
2007-05-04 17:27:00,1.50335,1.50337,1.50309,1.50309,35200000.0
2007-05-04 17:28:00,1.5033,1.50346,1.50321,1.50321,36600000.0
2007-05-04 17:29:00,1.50336,1.50351,1.50308,1.5034,47500001.0
2007-05-04 17:30:00,1.50327,1.50327,1.50278,1.50315,113000002.0
2007-05-04 17:31:00,1.50303,1.50329,1.50303,1.50319,44800000.0
2007-05-04 17:32:00,1.50313,1.50344,1.50313,1.50342,30400000.0
2007-05-04 17:33:00,1.50357,1.50369,1.5035,1.50358,43300000.0
2007-05-04 17:34:00,1.5036,1.50386,1.5036,1.50374,25400000.0
2007-05-04 17:35:00,1.50378,1.50379,1.50353,1.50367,36000000.0
2007-05-04 17:36:00,1.5037,1.50409,1.5037,1.50377,59800000.0
2007-05-04 17:37:00,1.50367,1.50367,1.50288,1.50348,33000000.0
2007-05-04 17:38:00,1.50338,1.50364,1.5033,1.50347,64500000.0
2007-05-04 17:39:00,1.50381,1.50385,1.50371,1.50383,29200000.0
2007-05-04 17:40:00,1.50361,1.50391,1.50361,1.50382,29200000.0
2007-05-04 17:41:00,1.50389,1.50418,1.50366,1.50414,39800000.0
2007-05-04 17:42:00,1.50416,1.50425,1.50379,1.50407,32600000.0
2007-05-04 17:43:00,1.50416,1.50419,1.50385,1.50404,45000000.0
2007-05-04 17:44:00,1.50392,1.50392,1.5036,1.5036,34000000.0
2007-05-04 17:45:00,1.50385,1.50388,1.50361,1.50384,24600000.0
2007-05-04 17:46:00,1.50398,1.50399,1.50376,1.50399,67500001.0
2007-05-04 17:47:00,1.50394,1.50415,1.50374,1.50374,30800000.0
2007-05-04 17:48:00,1.5038,1.50397,1.5035,1.50397,49200000.0
2007-05-04 17:49:00,1.50392,1.50392,1.50339,1.50381,40800000.0
2007-05-04 17:50:00,1.50392,1.50404,1.5037,1.50404,32000000.0
2007-05-04 17:51:00,1.50385,1.5039,1.5035,1.5035,20800000.0
2007-05-04 17:52:00,1.50369,1.50381,1.50362,1.50378,30200000.0
2007-05-04 17:53:00,1.5038,1.50409,1.5038,1.50399,36700000.0
2007-05-04 17:54:00,1.5038,1.50396,1.5033,1.50367,45800000.0
2007-05-04 17:55:00,1.50361,1.50379,1.50306,1.50379,41600001.0
2007-05-04 17:56:00,1.50362,1.50377,1.50329,1.50329,38600000.0
2007-05-04 17:57:00,1.50336,1.50358,1.50307,1.50343,43400001.0
2007-05-04 17:58:00,1.50352,1.50367,1.50339,1.50367,32600000.0
2007-05-04 17:59:00,1.50354,1.50366,1.50325,1.50345,36200000.0
2007-05-04 18:00:00,1.50363,1.50363,1.50329,1.50338,40500000.0
2007-05-04 18:01:00,1.50355,1.5038,1.50328,1.50361,37600000.0
2007-05-04 18:02:00,1.50369,1.50386,1.50365,1.50365,44000000.0
2007-05-04 18:03:00,1.50336,1.5036,1.50323,1.50323,34300000.0
2007-05-04 18:04:00,1.50349,1.50371,1.50334,1.5034,46600000.0
2007-05-04 18:05:00,1.50351,1.50363,1.50345,1.50349,25800000.0
2007-05-04 18:06:00,1.50341,1.50368,1.50338,1.50338,45300000.0
2007-05-04 18:07:00,1.50348,1.50348,1.50318,1.50337,42200000.0
2007-05-04 18:08:00,1.50339,1.50346,1.50312,1.50315,47900000.0
2007-05-04 18:09:00,1.50316,1.50333,1.50314,1.50317,51800000.0
2007-05-04 18:10:00,1.5032,1.50335,1.50307,1.5032,35600000.0
2007-05-04 18:11:00,1.5033,1.5034,1.5031,1.50325,51500000.0
2007-05-04 18:12:00,1.5033,1.5033,1.50312,1.50312,38200000.0
2007-05-04 18:13:00,1.50327,1.50336,1.50303,1.50322,33400000.0
2007-05-04 18:14:00,1.50279,1.5036,1.50279,1.50336,22600000.0
2007-05-04 18:15:00,1.50307,1.50326,1.50297,1.50324,27800000.0
2007-05-04 18:16:00,1.50332,1.50332,1.50297,1.50297,33800000.0
2007-05-04 18:17:00,1.5032,1.50341,1.50311,1.50311,57000000.0
2007-05-04 18:18:00,1.50318,1.5033,1.50303,1.50323,38800000.0
2007-05-04 18:19:00,1.50334,1.50334,1.50318,1.50334,27600000.0
2007-05-04 18:20:00,1.50325,1.50341,1.50317,1.50317,32600000.0
2007-05-04 18:21:00,1.50325,1.50343,1.50309,1.5032,44400000.0
2007-05-04 18:22:00,1.50326,1.50336,1.50321,1.50326,40700000.0
2007-05-04 18:23:00,1.50357,1.50375,1.50357,1.50372,13600000.0
2007-05-04 18:24:00,1.50383,1.50395,1.50376,1.50378,29200000.0
2007-05-04 18:25:00,1.50391,1.50399,1.5037,1.50395,32400000.0
2007-05-04 18:26:00,1.50387,1.50387,1.50367,1.50367,45500001.0
2007-05-04 18:27:00,1.50372,1.50399,1.50348,1.50394,23200000.0
2007-05-04 18:28:00,1.50378,1.50393,1.50369,1.50369,35200000.0
2007-05-04 18:29:00,1.50361,1.50371,1.50341,1.5036,25600000.0
2007-05-04 18:30:00,1.50347,1.50347,1.50322,1.50346,37800000.0
2007-05-04 18:31:00,1.50357,1.50366,1.50344,1.50356,36400000.0
2007-05-04 18:32:00,1.50331,1.50331,1.50306,1.50329,25600000.0
2007-05-04 18:33:00,1.50332,1.50332,1.50281,1.50296,46200000.0
2007-05-04 18:34:00,1.50308,1.50353,1.50307,1.50335,45900000.0
2007-05-04 18:35:00,1.50315,1.50318,1.50293,1.50315,32400000.0
2007-05-04 18:36:00,1.50295,1.50313,1.50292,1.50306,35200000.0
2007-05-04 18:37:00,1.50311,1.50328,1.50309,1.50328,27600000.0
2007-05-04 18:38:00,1.50312,1.50338,1.50302,1.50338,33200001.0
2007-05-04 18:39:00,1.50318,1.50357,1.50318,1.50357,40000000.0
2007-05-04 18:40:00,1.50354,1.50355,1.50338,1.50345,40200000.0
2007-05-04 18:41:00,1.50363,1.50381,1.50363,1.5038,22200000.0
2007-05-04 18:42:00,1.50381,1.50392,1.50367,1.50392,43200000.0
2007-05-04 18:43:00,1.50383,1.50403,1.50369,1.50378,35400000.0
2007-05-04 18:44:00,1.5038,1.50382,1.50367,1.50367,28000000.0
2007-05-04 18:45:00,1.50381,1.50381,1.50351,1.50351,38700000.0
2007-05-04 18:46:00,1.50384,1.5041,1.50384,1.50393,24900000.0
2007-05-04 18:47:00,1.50416,1.5043,1.50405,1.5043,17200000.0
2007-05-04 18:48:00,1.50428,1.50466,1.50428,1.50439,31000000.0
2007-05-04 18:49:00,1.50433,1.50433,1.50407,1.50417,24600000.0
2007-05-04 18:50:00,1.50415,1.50435,1.50408,1.50421,29700000.0
2007-05-04 18:51:00,1.50402,1.50402,1.50373,1.50379,95100000.0
2007-05-04 18:52:00,1.5036,1.50392,1.5036,1.50386,46900000.0
2007-05-04 18:53:00,1.50372,1.50384,1.50363,1.5037,40200000.0
2007-05-04 18:54:00,1.5038,1.5038,1.50348,1.50372,40600000.0
2007-05-04 18:55:00,1.50347,1.50375,1.50347,1.50362,32900000.0
2007-05-04 18:56:00,1.50311,1.50357,1.5031,1.5031,48300000.0
2007-05-04 18:57:00,1.50342,1.50355,1.50342,1.50354,24600000.0
2007-05-04 18:58:00,1.50357,1.50362,1.50347,1.5035,42200000.0
2007-05-04 18:59:00,1.50375,1.50375,1.50326,1.50344,21800000.0
2007-05-04 19:00:00,1.50343,1.50356,1.50322,1.5034,30600000.0
2007-05-04 19:01:00,1.50358,1.50358,1.50323,1.50338,43200001.0
2007-05-04 19:02:00,1.50339,1.50354,1.50332,1.50354,32400000.0
2007-05-04 19:03:00,1.50343,1.50371,1.50331,1.50371,47400000.0
2007-05-04 19:04:00,1.5038,1.50394,1.50342,1.5036,28000000.0
2007-05-04 19:05:00,1.50367,1.50387,1.5036,1.5037,37400000.0
2007-05-04 19:06:00,1.5039,1.5039,1.50356,1.50365,30400000.0
2007-05-04 19:07:00,1.50365,1.50402,1.50365,1.50391,57000001.0
2007-05-04 19:08:00,1.50365,1.50389,1.50358,1.50358,32000000.0
2007-05-04 19:09:00,1.5037,1.5037,1.50341,1.50348,35400000.0
2007-05-04 19:10:00,1.50365,1.5038,1.50326,1.50326,40000000.0
2007-05-04 19:11:00,1.50355,1.50362,1.50346,1.5035,33300000.0
2007-05-04 19:12:00,1.50328,1.50373,1.50328,1.50373,25600000.0
2007-05-04 19:13:00,1.50372,1.50386,1.50354,1.50365,67300000.0
2007-05-04 19:14:00,1.50337,1.5037,1.50333,1.50333,25000000.0
2007-05-04 19:15:00,1.50344,1.50351,1.50321,1.5035,24000000.0
2007-05-04 19:16:00,1.50328,1.50365,1.50328,1.50344,32400000.0
2007-05-04 19:17:00,1.50335,1.50341,1.50317,1.50325,43400000.0
2007-05-04 19:18:00,1.50334,1.50334,1.50312,1.50321,44400001.0
2007-05-04 19:19:00,1.50338,1.50345,1.50301,1.50335,38600000.0
2007-05-04 19:20:00,1.50336,1.50348,1.50316,1.50342,37400000.0
2007-05-04 19:21:00,1.50327,1.50354,1.50327,1.50337,25000000.0
2007-05-04 19:22:00,1.50345,1.50365,1.50336,1.50363,32000001.0
2007-05-04 19:23:00,1.50351,1.50379,1.50329,1.50367,60200000.0
2007-05-04 19:24:00,1.50355,1.50357,1.50331,1.50347,57400001.0
2007-05-04 19:25:00,1.50355,1.50355,1.50335,1.50342,28600000.0
2007-05-04 19:26:00,1.50319,1.50343,1.503,1.50336,35600000.0
2007-05-04 19:27:00,1.50328,1.50357,1.50318,1.5035,36100000.0
2007-05-04 19:28:00,1.50333,1.50348,1.50318,1.50333,35400000.0
2007-05-04 19:29:00,1.50312,1.50326,1.50284,1.50323,38900000.0
2007-05-04 19:30:00,1.50343,1.50344,1.50324,1.50334,26200000.0
2007-05-04 19:31:00,1.50346,1.50358,1.50329,1.50358,59800000.0
2007-05-04 19:32:00,1.50359,1.50376,1.50349,1.50363,51900000.0
2007-05-04 19:33:00,1.50368,1.50373,1.5035,1.50368,55500000.0
2007-05-04 19:34:00,1.50339,1.50374,1.50339,1.50368,41200000.0
2007-05-04 19:35:00,1.50373,1.50386,1.50343,1.50381,40000000.0
2007-05-04 19:36:00,1.50368,1.50394,1.50368,1.50383,30800000.0
2007-05-04 19:37:00,1.50403,1.50403,1.50371,1.50371,78700000.0
2007-05-04 19:38:00,1.50364,1.50399,1.50364,1.50379,37000000.0
2007-05-04 19:39:00,1.50391,1.50403,1.50376,1.50403,42200000.0
2007-05-04 19:40:00,1.50347,1.50394,1.5034,1.50372,54600000.0
2007-05-04 19:41:00,1.50394,1.50404,1.50382,1.50403,48300000.0
2007-05-04 19:42:00,1.50403,1.50444,1.50388,1.50444,47400000.0
2007-05-04 19:43:00,1.50434,1.50434,1.50386,1.50428,26000000.0
2007-05-04 19:44:00,1.50427,1.50435,1.50424,1.50435,42400000.0
2007-05-04 19:45:00,1.50419,1.5042,1.50407,1.50409,42900000.0
2007-05-04 19:46:00,1.50406,1.50412,1.50362,1.50362,45000000.0
2007-05-04 19:47:00,1.50411,1.50415,1.50395,1.50415,47200000.0
2007-05-04 19:48:00,1.50424,1.50424,1.50396,1.50407,56400000.0
2007-05-04 19:49:00,1.504,1.50417,1.504,1.504,39400001.0
2007-05-04 19:50:00,1.50428,1.50428,1.50404,1.50423,39200000.0
2007-05-04 19:51:00,1.50387,1.5042,1.50383,1.50409,43500000.0
2007-05-04 19:52:00,1.50404,1.50426,1.50388,1.50402,24800000.0
2007-05-04 19:53:00,1.5042,1.50447,1.50396,1.50427,39800000.0
2007-05-04 19:54:00,1.50429,1.50447,1.50427,1.50432,20800000.0
2007-05-04 19:55:00,1.50421,1.50436,1.5042,1.50421,25800000.0
2007-05-04 19:56:00,1.50426,1.50461,1.50421,1.50437,25400000.0
2007-05-04 19:57:00,1.50436,1.50436,1.50415,1.50432,36400000.0
2007-05-04 19:58:00,1.50429,1.50455,1.50429,1.50438,32600000.0
2007-05-04 19:59:00,1.50446,1.50461,1.50432,1.5044,40000001.0
2007-05-04 20:00:00,1.50425,1.50444,1.50402,1.50402,43500000.0
2007-05-04 20:01:00,1.50433,1.50464,1.5043,1.50441,59900000.0
2007-05-04 20:02:00,1.50456,1.50456,1.50419,1.50439,32300000.0
2007-05-04 20:03:00,1.50447,1.50452,1.50418,1.50437,30000000.0
2007-05-04 20:04:00,1.50448,1.50462,1.50412,1.50434,58400000.0
2007-05-04 20:05:00,1.50435,1.5046,1.50418,1.50418,44800000.0
2007-05-04 20:06:00,1.50441,1.50444,1.5042,1.50424,34600000.0
2007-05-04 20:07:00,1.50427,1.50443,1.50396,1.50443,24400000.0
2007-05-04 20:08:00,1.50463,1.50463,1.5042,1.5042,29400000.0
2007-05-04 20:09:00,1.50424,1.50437,1.50424,1.5043,38700000.0
2007-05-04 20:10:00,1.50383,1.50425,1.50383,1.50417,38400000.0
2007-05-04 20:11:00,1.5042,1.5042,1.504,1.50408,30200000.0
2007-05-04 20:12:00,1.50416,1.50416,1.50364,1.50411,51600000.0
2007-05-04 20:13:00,1.5042,1.5042,1.50398,1.50412,38000000.0
2007-05-04 20:14:00,1.50403,1.50417,1.50352,1.50403,32000000.0
2007-05-04 20:15:00,1.50403,1.50421,1.50395,1.50421,47200000.0
2007-05-04 20:16:00,1.50415,1.50437,1.50399,1.50399,53600000.0
2007-05-04 20:17:00,1.50405,1.50416,1.5036,1.50404,38600000.0
2007-05-04 20:18:00,1.50419,1.50424,1.50398,1.50404,42400000.0
2007-05-04 20:19:00,1.50427,1.50458,1.50427,1.50458,54800000.0
2007-05-04 20:20:00,1.50459,1.50459,1.50426,1.50426,28400000.0
2007-05-04 20:21:00,1.50431,1.50439,1.50427,1.50439,42200000.0
2007-05-04 20:22:00,1.50437,1.50437,1.50411,1.50434,42600000.0
2007-05-04 20:23:00,1.50441,1.50449,1.50407,1.50434,53000001.0
2007-05-04 20:24:00,1.50456,1.50456,1.50423,1.50423,36300000.0
2007-05-04 20:25:00,1.50464,1.50468,1.50439,1.50447,63900000.0
2007-05-04 20:26:00,1.50423,1.50463,1.50423,1.50456,53000000.0
2007-05-04 20:27:00,1.50463,1.50466,1.5042,1.50443,70600002.0
2007-05-04 20:28:00,1.5047,1.5047,1.50448,1.5045,40200000.0
2007-05-04 20:29:00,1.50439,1.50439,1.50391,1.50427,32600000.0
2007-05-04 20:30:00,1.50454,1.50454,1.50435,1.50443,44800000.0
2007-05-04 20:31:00,1.5043,1.50436,1.50394,1.50431,38200000.0
2007-05-04 20:32:00,1.50413,1.50447,1.50406,1.50446,27600000.0
2007-05-04 20:33:00,1.50443,1.50443,1.5041,1.50433,38800000.0
2007-05-04 20:34:00,1.50413,1.50413,1.5038,1.5038,52300000.0
2007-05-04 20:35:00,1.50371,1.50393,1.50371,1.50384,37600000.0
2007-05-04 20:36:00,1.50396,1.50416,1.50388,1.50396,63800001.0
2007-05-04 20:37:00,1.50402,1.50409,1.50382,1.50404,62400000.0
2007-05-04 20:38:00,1.50413,1.50416,1.50393,1.50403,51000000.0
2007-05-04 20:39:00,1.50393,1.50412,1.50376,1.50394,57200000.0
2007-05-04 20:40:00,1.50384,1.50411,1.50384,1.50406,31000000.0
2007-05-04 20:41:00,1.50408,1.50412,1.50375,1.50408,46700000.0
2007-05-04 20:42:00,1.50405,1.50422,1.50377,1.50422,63600001.0
2007-05-04 20:43:00,1.50414,1.50428,1.50388,1.50388,21000000.0
2007-05-04 20:44:00,1.50426,1.50432,1.50396,1.5042,37400000.0
2007-05-04 20:45:00,1.50402,1.50425,1.50402,1.50402,43800000.0
2007-05-04 20:46:00,1.5042,1.5042,1.50403,1.50415,37400000.0
2007-05-04 20:47:00,1.50389,1.5042,1.50364,1.5042,35400000.0
2007-05-04 20:48:00,1.504,1.50426,1.504,1.50407,61400001.0
2007-05-04 20:49:00,1.50403,1.50413,1.50403,1.50404,27200000.0
2007-05-04 20:50:00,1.50379,1.50402,1.50374,1.50401,42400000.0
2007-05-04 20:51:00,1.50385,1.50408,1.50385,1.50395,23200000.0
2007-05-04 20:52:00,1.50394,1.50416,1.50391,1.50403,23400000.0
2007-05-04 20:53:00,1.50402,1.50403,1.50385,1.50385,32000000.0
2007-05-04 20:54:00,1.50357,1.50402,1.50357,1.50394,80900000.0
2007-05-04 20:55:00,1.50403,1.50428,1.50396,1.50424,28200000.0
2007-05-04 20:56:00,1.5042,1.5043,1.50413,1.5043,35600000.0
2007-05-04 20:57:00,1.50422,1.50422,1.50394,1.50398,32600000.0
2007-05-04 20:58:00,1.50411,1.50435,1.5041,1.50435,28400000.0
2007-05-04 20:59:00,1.50432,1.50458,1.50419,1.50458,49700000.0
2007-05-04 21:00:00,1.50437,1.50472,1.50424,1.50467,35400000.0
2007-05-04 21:01:00,1.50478,1.50502,1.50431,1.50431,21800000.0
2007-05-04 21:02:00,1.50472,1.50486,1.5044,1.5048,51400000.0
2007-05-04 21:03:00,1.5047,1.50473,1.5045,1.5045,23200000.0
2007-05-04 21:04:00,1.50459,1.50459,1.50443,1.50456,26600000.0
2007-05-04 21:05:00,1.50428,1.50475,1.50428,1.50462,42300000.0
2007-05-04 21:06:00,1.50469,1.50469,1.50432,1.50457,70600000.0
2007-05-04 21:07:00,1.50456,1.50456,1.50431,1.50444,24600000.0
2007-05-04 21:08:00,1.50425,1.50439,1.50416,1.50439,39600000.0
2007-05-04 21:09:00,1.50448,1.50448,1.50421,1.50435,52900000.0
2007-05-04 21:10:00,1.50441,1.50451,1.50424,1.50437,48200000.0
2007-05-04 21:11:00,1.50434,1.50457,1.50409,1.50413,38000000.0
2007-05-04 21:12:00,1.50426,1.50464,1.50426,1.50432,42800000.0
2007-05-04 21:13:00,1.50431,1.50475,1.50431,1.5046,56600000.0
2007-05-04 21:14:00,1.50453,1.50475,1.50446,1.50448,49900000.0
2007-05-04 21:15:00,1.50439,1.50454,1.50429,1.50447,30800000.0
2007-05-04 21:16:00,1.50414,1.50454,1.50414,1.50452,31400000.0
2007-05-04 21:17:00,1.5045,1.5047,1.50425,1.50425,49900000.0
2007-05-04 21:18:00,1.50433,1.50463,1.50382,1.50418,51700000.0
2007-05-04 21:19:00,1.50445,1.50454,1.50433,1.5044,28000000.0
2007-05-04 21:20:00,1.50451,1.50479,1.50448,1.50462,33000000.0
2007-05-04 21:21:00,1.5045,1.50472,1.5044,1.5047,48000000.0
2007-05-04 21:22:00,1.50422,1.50481,1.50422,1.50477,44400000.0
2007-05-04 21:23:00,1.50494,1.50505,1.50453,1.50453,57400000.0
2007-05-04 21:24:00,1.50489,1.50531,1.50481,1.50507,45000000.0
2007-05-04 21:25:00,1.50519,1.50536,1.50479,1.50479,55000000.0
2007-05-04 21:26:00,1.50491,1.50491,1.50463,1.50463,37600000.0
2007-05-04 21:27:00,1.50463,1.50487,1.50463,1.50483,36200000.0
2007-05-04 21:28:00,1.50493,1.50514,1.50493,1.50499,27600000.0
2007-05-04 21:29:00,1.50501,1.50519,1.50492,1.50518,39800000.0
2007-05-04 21:30:00,1.50512,1.50512,1.50473,1.50478,45100000.0
2007-05-04 21:31:00,1.50502,1.50505,1.50484,1.50496,21400000.0
2007-05-04 21:32:00,1.50515,1.50521,1.505,1.50503,28000000.0
2007-05-04 21:33:00,1.50501,1.50505,1.50472,1.50482,29000000.0
2007-05-04 21:34:00,1.50484,1.50512,1.50484,1.50509,28400000.0
2007-05-04 21:35:00,1.50519,1.50534,1.50495,1.50534,38700000.0
2007-05-04 21:36:00,1.50493,1.50493,1.50446,1.50487,34200000.0
2007-05-04 21:37:00,1.50494,1.50495,1.50478,1.50495,46400000.0
2007-05-04 21:38:00,1.50496,1.50496,1.50467,1.50468,29300000.0
2007-05-04 21:39:00,1.50452,1.50478,1.50452,1.50457,25000000.0
2007-05-04 21:40:00,1.50443,1.50465,1.50443,1.50465,26000000.0
2007-05-04 21:41:00,1.50454,1.50475,1.50446,1.50463,37800000.0
2007-05-04 21:42:00,1.50475,1.5049,1.5045,1.5045,24600000.0
2007-05-04 21:43:00,1.50472,1.50476,1.50451,1.50476,38200000.0
2007-05-04 21:44:00,1.5047,1.50473,1.50445,1.50445,43300000.0
2007-05-04 21:45:00,1.50471,1.50471,1.50461,1.50464,9400000.0
2007-05-04 21:46:00,1.50471,1.50481,1.50446,1.50458,52500000.0
2007-05-04 21:47:00,1.50442,1.50481,1.50442,1.50461,39600000.0
2007-05-04 21:48:00,1.5047,1.5047,1.50429,1.5044,38800000.0
2007-05-04 21:49:00,1.50444,1.50449,1.50428,1.50449,36100000.0
2007-05-04 21:50:00,1.50468,1.50469,1.50455,1.50464,18600000.0
2007-05-04 21:51:00,1.50439,1.5047,1.50439,1.50463,54200000.0
2007-05-04 21:52:00,1.50456,1.50475,1.50451,1.50466,65700000.0
2007-05-04 21:53:00,1.50451,1.50467,1.50448,1.50448,43100000.0
2007-05-04 21:54:00,1.50429,1.50467,1.50429,1.50466,58600000.0
2007-05-04 21:55:00,1.50479,1.50492,1.50468,1.5048,39400000.0
2007-05-04 21:56:00,1.50476,1.50493,1.50471,1.50471,45600000.0
2007-05-04 21:57:00,1.50457,1.50473,1.5042,1.50453,41700000.0
2007-05-04 21:58:00,1.50461,1.50526,1.50461,1.50489,38700000.0
2007-05-04 21:59:00,1.50489,1.50503,1.50474,1.50483,32000000.0
2007-05-04 22:00:00,1.50509,1.50519,1.50493,1.50508,43600000.0
2007-05-04 22:01:00,1.50498,1.50519,1.50492,1.50503,51000000.0
2007-05-04 22:02:00,1.50503,1.50503,1.50474,1.50475,63000002.0
2007-05-04 22:03:00,1.50496,1.50511,1.50477,1.50511,21800000.0
2007-05-04 22:04:00,1.505,1.50512,1.50477,1.50501,23400000.0
2007-05-04 22:05:00,1.50516,1.50518,1.50496,1.50517,45200000.0
2007-05-04 22:06:00,1.50506,1.50506,1.50455,1.50485,38400000.0
2007-05-04 22:07:00,1.50497,1.50523,1.50495,1.50507,39600000.0
2007-05-04 22:08:00,1.50485,1.50522,1.50485,1.50512,41800000.0
2007-05-04 22:09:00,1.50503,1.50511,1.50479,1.50486,33600000.0
2007-05-04 22:10:00,1.50485,1.505,1.5048,1.50499,28200000.0
2007-05-04 22:11:00,1.50498,1.50514,1.50488,1.50488,18600000.0
2007-05-04 22:12:00,1.50497,1.50522,1.50497,1.50498,51400000.0
2007-05-04 22:13:00,1.50507,1.50517,1.50507,1.50512,25600000.0
2007-05-04 22:14:00,1.50497,1.50527,1.50497,1.50497,49800000.0
2007-05-04 22:15:00,1.50502,1.50511,1.50479,1.50485,51200000.0
2007-05-04 22:16:00,1.5049,1.50532,1.5049,1.50506,26400000.0
2007-05-04 22:17:00,1.5053,1.5053,1.50498,1.50509,23600000.0
2007-05-04 22:18:00,1.5052,1.5052,1.50509,1.50509,29000000.0
2007-05-04 22:19:00,1.50497,1.50514,1.50497,1.50498,25600000.0
2007-05-04 22:20:00,1.50507,1.50518,1.50493,1.50515,66500000.0
2007-05-04 22:21:00,1.50492,1.50522,1.50482,1.50507,30800000.0
2007-05-04 22:22:00,1.50485,1.50485,1.5046,1.50475,29800000.0
2007-05-04 22:23:00,1.50519,1.50534,1.50512,1.50514,26200000.0
2007-05-04 22:24:00,1.50526,1.50526,1.50495,1.50508,52500001.0
2007-05-04 22:25:00,1.50491,1.50499,1.50476,1.50497,20400000.0
2007-05-04 22:26:00,1.50474,1.50509,1.50474,1.50509,38600001.0
2007-05-04 22:27:00,1.50488,1.50512,1.50468,1.50491,48400000.0
2007-05-04 22:28:00,1.5049,1.50511,1.50484,1.50497,36600000.0
2007-05-04 22:29:00,1.50493,1.50511,1.50486,1.50511,20800000.0
2007-05-04 22:30:00,1.50501,1.5051,1.5049,1.50503,42200000.0
2007-05-04 22:31:00,1.50507,1.50509,1.5044,1.50498,30400000.0
2007-05-04 22:32:00,1.50492,1.50512,1.50487,1.50504,66000001.0
2007-05-04 22:33:00,1.50509,1.50527,1.50509,1.50527,50800000.0
2007-05-04 22:34:00,1.50503,1.50544,1.50496,1.50518,51600000.0
2007-05-04 22:35:00,1.5055,1.5055,1.50513,1.50513,35100000.0
2007-05-04 22:36:00,1.5053,1.50538,1.50472,1.50472,40000000.0
2007-05-04 22:37:00,1.50526,1.50537,1.50519,1.50531,33400000.0
2007-05-04 22:38:00,1.50523,1.50538,1.5051,1.50521,51900000.0
2007-05-04 22:39:00,1.50519,1.50534,1.50509,1.50521,45000000.0
2007-05-04 22:40:00,1.50514,1.50514,1.50463,1.50463,60800001.0
2007-05-04 22:41:00,1.50498,1.50536,1.50498,1.50536,28000000.0
2007-05-04 22:42:00,1.50542,1.50542,1.50499,1.50507,25800000.0
2007-05-04 22:43:00,1.50502,1.50506,1.50483,1.50493,26800000.0
2007-05-04 22:44:00,1.50493,1.50506,1.50484,1.50506,38800000.0
2007-05-04 22:45:00,1.50503,1.50511,1.50491,1.50511,54300000.0
2007-05-04 22:46:00,1.50499,1.50519,1.50499,1.50499,18400000.0
2007-05-04 22:47:00,1.50507,1.50517,1.50493,1.50517,32800000.0
2007-05-04 22:48:00,1.50492,1.50526,1.50492,1.50523,30400000.0
2007-05-04 22:49:00,1.50522,1.50538,1.50492,1.50514,27000000.0
2007-05-04 22:50:00,1.50506,1.50542,1.50506,1.50529,31400000.0
2007-05-04 22:51:00,1.50524,1.50533,1.50502,1.50522,38000001.0
2007-05-04 22:52:00,1.50522,1.50524,1.50495,1.50517,52900001.0
2007-05-04 22:53:00,1.50528,1.5054,1.50504,1.50504,6000000.0
2007-05-04 22:54:00,1.50525,1.50527,1.50477,1.50477,20000000.0
2007-05-04 22:55:00,1.50496,1.50507,1.5047,1.50488,37400000.0
2007-05-04 22:56:00,1.50508,1.50516,1.50496,1.50516,27600000.0
2007-05-04 22:57:00,1.50514,1.50523,1.50488,1.50488,57400000.0
2007-05-04 22:58:00,1.50496,1.50496,1.50476,1.50476,42000001.0
2007-05-04 22:59:00,1.50504,1.50509,1.50484,1.50508,43400000.0
2007-05-06 23:00:00,1.505,1.5051,1.50482,1.50482,32800000.0
2007-05-06 23:01:00,1.50492,1.50505,1.50473,1.50495,50200000.0
2007-05-06 23:02:00,1.50476,1.50486,1.50476,1.50481,47000000.0
2007-05-06 23:03:00,1.50492,1.5051,1.50485,1.50485,49600000.0
2007-05-06 23:04:00,1.5049,1.50501,1.50482,1.50498,22000000.0
2007-05-06 23:05:00,1.50488,1.50502,1.50486,1.505,23400000.0
2007-05-06 23:06:00,1.5049,1.50499,1.50448,1.50474,44400001.0
2007-05-06 23:07:00,1.50436,1.50464,1.50436,1.50446,26800000.0
2007-05-06 23:08:00,1.50473,1.50481,1.50455,1.50463,32400000.0
2007-05-06 23:09:00,1.50477,1.50488,1.50459,1.50459,23400000.0
2007-05-06 23:10:00,1.50446,1.50477,1.50431,1.50458,39200000.0
2007-05-06 23:11:00,1.50469,1.50474,1.50459,1.5047,34900000.0
2007-05-06 23:12:00,1.5048,1.50483,1.50465,1.50478,27600000.0
2007-05-06 23:13:00,1.5041,1.50478,1.5041,1.50463,40000000.0
2007-05-06 23:14:00,1.50474,1.50474,1.50454,1.50462,20800000.0
2007-05-06 23:15:00,1.50465,1.50482,1.50411,1.50469,63200000.0
2007-05-06 23:16:00,1.50468,1.50477,1.50458,1.50468,33700000.0
2007-05-06 23:17:00,1.50452,1.50455,1.5044,1.50443,51400000.0
2007-05-06 23:18:00,1.50453,1.50453,1.50409,1.50429,53700000.0
2007-05-06 23:19:00,1.50425,1.50457,1.50425,1.50436,57100001.0
2007-05-06 23:20:00,1.50448,1.50458,1.50412,1.50443,54500000.0
2007-05-06 23:21:00,1.50435,1.50435,1.5041,1.5041,46500000.0
2007-05-06 23:22:00,1.50438,1.50453,1.50416,1.5045,27600000.0
2007-05-06 23:23:00,1.50436,1.50456,1.50436,1.50454,37000000.0
2007-05-06 23:24:00,1.50439,1.50464,1.50437,1.50442,40500000.0
2007-05-06 23:25:00,1.50439,1.50451,1.50422,1.50422,31200000.0
2007-05-06 23:26:00,1.5044,1.50456,1.50429,1.50452,36300000.0
2007-05-06 23:27:00,1.50434,1.50451,1.50434,1.50439,33600001.0
2007-05-06 23:28:00,1.50448,1.5047,1.50429,1.50429,49400000.0
2007-05-06 23:29:00,1.50451,1.50478,1.50429,1.50447,91900000.0
2007-05-06 23:30:00,1.50412,1.5044,1.50412,1.5044,34000000.0
2007-05-06 23:31:00,1.50453,1.50458,1.50418,1.50458,40000000.0
2007-05-06 23:32:00,1.50433,1.50458,1.50433,1.50448,29400000.0
2007-05-06 23:33:00,1.50433,1.50448,1.50433,1.50445,45200000.0
2007-05-06 23:34:00,1.50448,1.50456,1.50428,1.50433,40600000.0
2007-05-06 23:35:00,1.50444,1.50456,1.5044,1.5044,37800000.0
2007-05-06 23:36:00,1.50449,1.50458,1.5044,1.50451,27000000.0
2007-05-06 23:37:00,1.50451,1.5046,1.50447,1.5046,32200000.0
2007-05-06 23:38:00,1.50461,1.50469,1.50453,1.50468,45700000.0
2007-05-06 23:39:00,1.50451,1.50461,1.50446,1.50456,51700000.0
2007-05-06 23:40:00,1.50472,1.50472,1.50419,1.50419,27600000.0
2007-05-06 23:41:00,1.50452,1.50478,1.50415,1.50415,63600000.0
2007-05-06 23:42:00,1.50452,1.50452,1.50423,1.50446,27800000.0
2007-05-06 23:43:00,1.50474,1.50527,1.50474,1.50486,33400000.0
2007-05-06 23:44:00,1.5048,1.5048,1.5046,1.50471,53600001.0
2007-05-06 23:45:00,1.50462,1.50473,1.50442,1.5047,37400000.0
2007-05-06 23:46:00,1.50495,1.50495,1.50398,1.50434,25600000.0
2007-05-06 23:47:00,1.50443,1.50454,1.50421,1.50424,45200000.0
2007-05-06 23:48:00,1.50425,1.50433,1.50405,1.50433,60900000.0
2007-05-06 23:49:00,1.50449,1.50463,1.50426,1.50442,32600000.0
2007-05-06 23:50:00,1.50433,1.50443,1.50413,1.5043,33200000.0
2007-05-06 23:51:00,1.50426,1.50426,1.50405,1.50423,44900000.0
2007-05-06 23:52:00,1.50434,1.5044,1.50406,1.50429,28000000.0
2007-05-06 23:53:00,1.50446,1.50446,1.50416,1.50436,46800001.0
2007-05-06 23:54:00,1.50448,1.50461,1.50382,1.50382,45900000.0
2007-05-06 23:55:00,1.50429,1.5047,1.50429,1.50459,42500000.0
2007-05-06 23:56:00,1.50482,1.50482,1.50452,1.50464,40000000.0
2007-05-06 23:58:00,1.50467,1.5048,1.50437,1.50472,36600000.0
2007-05-06 23:59:00,1.50467,1.50467,1.50436,1.50437,39600000.0
2007-05-07 00:00:00,1.50454,1.50483,1.50452,1.50472,53900000.0
2007-05-07 00:01:00,1.50479,1.50479,1.5045,1.50466,46600000.0
2007-05-07 00:02:00,1.50463,1.50465,1.50417,1.50459,40700000.0
2007-05-07 00:03:00,1.50436,1.50436,1.50394,1.50394,49600001.0
2007-05-07 00:04:00,1.50392,1.50399,1.50392,1.50393,29300000.0
2007-05-07 00:05:00,1.50396,1.50449,1.50384,1.50442,39400001.0
2007-05-07 00:06:00,1.50471,1.50482,1.50463,1.50479,34500000.0
2007-05-07 00:07:00,1.50466,1.50476,1.50451,1.50461,43700000.0
2007-05-07 00:08:00,1.50466,1.50471,1.50448,1.50468,56400000.0
2007-05-07 00:09:00,1.5045,1.50459,1.50411,1.50416,48200000.0
2007-05-07 00:10:00,1.50433,1.50456,1.50429,1.50456,33800000.0
2007-05-07 00:11:00,1.50463,1.50472,1.50448,1.50448,59000000.0
2007-05-07 00:12:00,1.50474,1.50474,1.50451,1.50451,37800000.0
2007-05-07 00:13:00,1.50468,1.50471,1.50433,1.50468,44400001.0
2007-05-07 00:14:00,1.50464,1.50478,1.50451,1.50476,53800001.0
2007-05-07 00:15:00,1.5045,1.50467,1.5045,1.50452,34800000.0
2007-05-07 00:16:00,1.50464,1.50471,1.50448,1.50451,25400000.0
2007-05-07 00:17:00,1.5044,1.5046,1.5044,1.5046,33900000.0
2007-05-07 00:18:00,1.50454,1.50454,1.50429,1.50432,33000000.0
2007-05-07 00:19:00,1.50441,1.50444,1.50423,1.50435,35600000.0
2007-05-07 00:20:00,1.50434,1.50434,1.50397,1.50397,37400000.0
2007-05-07 00:21:00,1.5043,1.50444,1.50421,1.50442,28600000.0
2007-05-07 00:22:00,1.50431,1.50451,1.50431,1.50444,30600000.0
2007-05-07 00:23:00,1.50435,1.50444,1.50384,1.50424,35200000.0
2007-05-07 00:24:00,1.50446,1.50456,1.50433,1.50455,51600000.0
2007-05-07 00:25:00,1.50444,1.50475,1.50444,1.50469,57300000.0
2007-05-07 00:26:00,1.50474,1.50479,1.50459,1.50474,30600000.0
2007-05-07 00:27:00,1.50468,1.50468,1.50455,1.5046,22800000.0
2007-05-07 00:28:00,1.50475,1.50488,1.5046,1.50472,52900000.0
2007-05-07 00:29:00,1.50472,1.50487,1.50461,1.50465,35200000.0
2007-05-07 00:30:00,1.50442,1.50481,1.50442,1.50471,37000000.0
2007-05-07 00:31:00,1.50466,1.50471,1.50457,1.50457,28200000.0
2007-05-07 00:32:00,1.50457,1.50478,1.50452,1.50455,28800000.0
2007-05-07 00:33:00,1.50478,1.50478,1.50448,1.50468,36600000.0
2007-05-07 00:34:00,1.50463,1.50481,1.50456,1.50458,43400001.0
2007-05-07 00:35:00,1.50492,1.50492,1.50472,1.50487,48500000.0
2007-05-07 00:36:00,1.50441,1.50465,1.50428,1.50428,26000000.0
2007-05-07 00:37:00,1.50439,1.50439,1.50412,1.50412,37800001.0
2007-05-07 00:38:00,1.50455,1.50476,1.50427,1.50432,23200000.0
2007-05-07 00:39:00,1.5048,1.50496,1.50461,1.50471,59000000.0
2007-05-07 00:40:00,1.50472,1.50482,1.50462,1.50482,20600000.0
2007-05-07 00:41:00,1.50482,1.50482,1.50447,1.50467,53600000.0
2007-05-07 00:42:00,1.5047,1.5051,1.5047,1.50505,33300000.0
2007-05-07 00:43:00,1.50488,1.50514,1.50465,1.50511,26600000.0
2007-05-07 00:44:00,1.50513,1.50519,1.50504,1.50507,32000000.0
2007-05-07 00:45:00,1.50507,1.50509,1.5049,1.50496,51200000.0
2007-05-07 00:46:00,1.50496,1.505,1.50477,1.505,32200000.0
2007-05-07 00:47:00,1.50484,1.50486,1.50465,1.50473,29400000.0
2007-05-07 00:48:00,1.50447,1.50485,1.50447,1.50467,30400000.0
2007-05-07 00:49:00,1.50479,1.50484,1.50455,1.50477,34200000.0
2007-05-07 00:50:00,1.50479,1.50497,1.5047,1.50487,25800000.0
2007-05-07 00:51:00,1.50485,1.50514,1.50478,1.50514,34800000.0
2007-05-07 00:52:00,1.5051,1.50525,1.505,1.50515,25800000.0
2007-05-07 00:53:00,1.50483,1.50507,1.5048,1.50507,37400000.0
2007-05-07 00:54:00,1.50476,1.50519,1.50476,1.5051,30600000.0
2007-05-07 00:55:00,1.5046,1.50513,1.5046,1.50483,38000000.0
2007-05-07 00:56:00,1.50484,1.50484,1.50461,1.50468,51700000.0
2007-05-07 00:57:00,1.50488,1.50496,1.50472,1.50472,20600000.0
2007-05-07 00:58:00,1.5049,1.5049,1.50465,1.50477,40200000.0
2007-05-07 00:59:00,1.50482,1.50482,1.50467,1.50482,36500000.0
2007-05-07 01:00:00,1.50484,1.50485,1.50467,1.50467,23200000.0
2007-05-07 01:01:00,1.50469,1.50482,1.50459,1.50467,51800000.0
2007-05-07 01:02:00,1.50492,1.5051,1.50453,1.50453,29800000.0
2007-05-07 01:03:00,1.50488,1.50492,1.50465,1.50483,49400000.0
2007-05-07 01:04:00,1.50483,1.50488,1.50475,1.50476,30000000.0
2007-05-07 01:05:00,1.50479,1.50487,1.50467,1.50474,61000001.0
2007-05-07 01:06:00,1.50491,1.50496,1.50471,1.50486,82700001.0
2007-05-07 01:07:00,1.50482,1.50487,1.5046,1.50472,21800000.0
2007-05-07 01:08:00,1.50482,1.50487,1.50444,1.50444,27300000.0
2007-05-07 01:09:00,1.50445,1.50473,1.50421,1.50473,40000000.0
2007-05-07 01:10:00,1.50467,1.50467,1.50424,1.50442,30400000.0
2007-05-07 01:11:00,1.50451,1.50465,1.50451,1.50465,28200000.0
2007-05-07 01:12:00,1.50429,1.50451,1.50405,1.50435,31100000.0
2007-05-07 01:13:00,1.50476,1.50476,1.50449,1.50472,47100000.0
2007-05-07 01:14:00,1.5045,1.50465,1.50432,1.5045,25800000.0
2007-05-07 01:15:00,1.50458,1.50467,1.50433,1.50457,28200000.0
2007-05-07 01:16:00,1.5045,1.50467,1.5044,1.50455,38800000.0
2007-05-07 01:17:00,1.50463,1.50465,1.50445,1.50453,32200000.0
2007-05-07 01:18:00,1.50455,1.50463,1.50425,1.5046,37800000.0
2007-05-07 01:19:00,1.50458,1.50471,1.50451,1.50459,53800000.0
2007-05-07 01:20:00,1.50466,1.50471,1.50413,1.50471,24600000.0
2007-05-07 01:21:00,1.50454,1.50495,1.50454,1.50491,58200001.0
2007-05-07 01:22:00,1.50498,1.50503,1.50475,1.50493,29000000.0
2007-05-07 01:23:00,1.5048,1.50492,1.5045,1.5045,42100000.0
2007-05-07 01:24:00,1.50464,1.50476,1.50456,1.50474,20800000.0
2007-05-07 01:25:00,1.50466,1.50472,1.50437,1.50458,36400000.0
2007-05-07 01:26:00,1.50446,1.50473,1.50446,1.50461,25600000.0
2007-05-07 01:27:00,1.50455,1.50476,1.50449,1.50476,20600000.0
2007-05-07 01:28:00,1.50458,1.50463,1.5042,1.5045,45800000.0
2007-05-07 01:29:00,1.5045,1.5045,1.50428,1.5043,19600000.0
2007-05-07 01:30:00,1.50445,1.50447,1.50405,1.50436,39900000.0
2007-05-07 01:31:00,1.50423,1.50442,1.50416,1.50442,47200000.0
2007-05-07 01:32:00,1.50432,1.50447,1.50417,1.50429,40000000.0
2007-05-07 01:33:00,1.50425,1.50441,1.50421,1.50441,32700000.0
2007-05-07 01:34:00,1.50441,1.50441,1.50395,1.50427,39200001.0
2007-05-07 01:35:00,1.5042,1.50422,1.50385,1.50385,40400000.0
2007-05-07 01:36:00,1.50409,1.50424,1.50409,1.50409,25600000.0
2007-05-07 01:37:00,1.50408,1.50426,1.50385,1.50419,49900000.0
2007-05-07 01:38:00,1.50427,1.50427,1.50404,1.50404,33000000.0
2007-05-07 01:39:00,1.50414,1.50427,1.50381,1.50416,45500000.0
2007-05-07 01:40:00,1.50411,1.50422,1.50406,1.50416,45100001.0
2007-05-07 01:41:00,1.50411,1.50442,1.50409,1.50416,43400000.0
2007-05-07 01:42:00,1.5042,1.5043,1.50399,1.50422,32800000.0
2007-05-07 01:43:00,1.50419,1.50436,1.50406,1.50436,25000000.0
2007-05-07 01:44:00,1.50435,1.50435,1.50402,1.5043,58400002.0
2007-05-07 01:45:00,1.50432,1.50454,1.50431,1.50446,57300001.0
2007-05-07 01:46:00,1.50448,1.50465,1.50435,1.50447,36300000.0
2007-05-07 01:47:00,1.50447,1.50451,1.50422,1.50422,37800000.0
2007-05-07 01:48:00,1.50413,1.50448,1.50409,1.50409,42900000.0
2007-05-07 01:49:00,1.50435,1.50451,1.50387,1.50432,32800000.0
2007-05-07 01:50:00,1.50427,1.50433,1.50388,1.50433,28600000.0
2007-05-07 01:51:00,1.50422,1.50422,1.50403,1.50411,25200000.0
2007-05-07 01:52:00,1.50423,1.50428,1.50403,1.50403,23200000.0
2007-05-07 01:53:00,1.50419,1.50421,1.50409,1.50411,43000000.0
2007-05-07 01:54:00,1.50403,1.50407,1.50366,1.50366,38700000.0
2007-05-07 01:55:00,1.50369,1.50389,1.50366,1.50366,28200000.0
2007-05-07 01:56:00,1.50382,1.50399,1.50372,1.50375,57100000.0
2007-05-07 01:57:00,1.50379,1.50392,1.50372,1.50382,35700000.0
2007-05-07 01:58:00,1.50381,1.50381,1.5034,1.50354,39800000.0
2007-05-07 01:59:00,1.50393,1.50401,1.50388,1.50398,43400000.0
2007-05-07 02:00:00,1.50398,1.50401,1.50388,1.50393,35000000.0
2007-05-07 02:01:00,1.50368,1.50399,1.50363,1.50388,33200000.0
2007-05-07 02:02:00,1.50395,1.50418,1.50382,1.50383,54500000.0
2007-05-07 02:03:00,1.50373,1.50397,1.5037,1.50388,53500001.0
2007-05-07 02:04:00,1.50377,1.50402,1.50377,1.50387,40000000.0
2007-05-07 02:05:00,1.5039,1.50411,1.5039,1.50402,32400000.0
2007-05-07 02:06:00,1.50422,1.50432,1.5042,1.5043,44000000.0
2007-05-07 02:07:00,1.50412,1.50437,1.50412,1.50417,30600000.0
2007-05-07 02:08:00,1.50387,1.504,1.50385,1.504,25400000.0
2007-05-07 02:09:00,1.50402,1.50402,1.5035,1.50386,51500000.0
2007-05-07 02:10:00,1.50398,1.50426,1.50355,1.50418,18400000.0
2007-05-07 02:11:00,1.5039,1.50435,1.5039,1.50425,49200000.0
2007-05-07 02:12:00,1.50422,1.5045,1.50422,1.50437,33000000.0
2007-05-07 02:13:00,1.50427,1.5046,1.5042,1.5045,46600001.0
2007-05-07 02:14:00,1.50453,1.50457,1.50436,1.50447,42600000.0
2007-05-07 02:15:00,1.50448,1.50448,1.50417,1.50445,38200000.0
2007-05-07 02:16:00,1.50451,1.50459,1.50425,1.50447,42600000.0
2007-05-07 02:17:00,1.50455,1.50475,1.50441,1.50475,32600000.0
2007-05-07 02:18:00,1.50484,1.50509,1.50476,1.50483,62200000.0
2007-05-07 02:19:00,1.50506,1.50534,1.50506,1.5053,22600000.0
2007-05-07 02:20:00,1.50544,1.50561,1.50516,1.50543,66500001.0
2007-05-07 02:21:00,1.50538,1.50564,1.50538,1.50564,44400001.0
2007-05-07 02:22:00,1.50561,1.50573,1.50533,1.50562,41100000.0
2007-05-07 02:23:00,1.50559,1.50568,1.50554,1.50554,32800000.0
2007-05-07 02:24:00,1.50525,1.50571,1.50525,1.50571,41600000.0
2007-05-07 02:25:00,1.50572,1.50589,1.50536,1.50576,41800000.0
2007-05-07 02:26:00,1.50577,1.50577,1.50556,1.5057,30200000.0
2007-05-07 02:27:00,1.50566,1.5058,1.50557,1.50577,34000000.0
2007-05-07 02:28:00,1.50569,1.5058,1.50556,1.50562,37600000.0
2007-05-07 02:29:00,1.50567,1.50576,1.50514,1.50568,42000000.0
2007-05-07 02:30:00,1.50539,1.50558,1.50531,1.50558,35200000.0
2007-05-07 02:31:00,1.50567,1.50573,1.50542,1.50549,49500000.0
2007-05-07 02:32:00,1.50556,1.50558,1.50536,1.50558,29200000.0
2007-05-07 02:33:00,1.5056,1.5057,1.50545,1.50547,50600000.0
2007-05-07 02:34:00,1.50557,1.50578,1.50538,1.50572,45600000.0
2007-05-07 02:35:00,1.50598,1.50613,1.50598,1.50612,32200000.0
2007-05-07 02:36:00,1.50605,1.50632,1.50605,1.50609,47700000.0
2007-05-07 02:37:00,1.50622,1.50639,1.5061,1.50627,23400000.0
2007-05-07 02:38:00,1.50622,1.50644,1.50611,1.50611,36800000.0
2007-05-07 02:39:00,1.50607,1.50609,1.50536,1.50609,31600000.0
2007-05-07 02:40:00,1.50616,1.5063,1.50603,1.50609,46800001.0
2007-05-07 02:41:00,1.50617,1.50617,1.50577,1.50605,26800000.0
2007-05-07 02:42:00,1.50602,1.50643,1.50583,1.50643,35800000.0
2007-05-07 02:43:00,1.5065,1.50661,1.50608,1.50608,54000000.0
2007-05-07 02:44:00,1.50606,1.50612,1.50575,1.50601,28000000.0
2007-05-07 02:45:00,1.50623,1.50632,1.50593,1.50616,30300000.0
2007-05-07 02:46:00,1.50642,1.50644,1.50614,1.50637,53500000.0
2007-05-07 02:47:00,1.50619,1.5063,1.50587,1.50611,42600000.0
2007-05-07 02:48:00,1.50629,1.50629,1.50605,1.50605,31200000.0
2007-05-07 02:49:00,1.50609,1.50623,1.50585,1.50612,35000000.0
2007-05-07 02:50:00,1.506,1.50617,1.50578,1.50617,36100000.0
2007-05-07 02:51:00,1.50568,1.50612,1.50568,1.50612,34300000.0
2007-05-07 02:52:00,1.50605,1.50625,1.50592,1.50621,51600000.0
2007-05-07 02:53:00,1.50596,1.50603,1.50576,1.50603,50900000.0
2007-05-07 02:54:00,1.50594,1.50612,1.50592,1.50604,37400000.0
2007-05-07 02:55:00,1.50601,1.50616,1.50601,1.50608,31600000.0
2007-05-07 02:56:00,1.5063,1.50642,1.50613,1.5064,45300000.0
2007-05-07 02:57:00,1.50605,1.50643,1.50605,1.50617,33700000.0
2007-05-07 02:58:00,1.50582,1.50596,1.50567,1.50575,53200000.0
2007-05-07 02:59:00,1.50573,1.50602,1.50573,1.506,36800000.0
2007-05-07 03:00:00,1.50606,1.50606,1.5058,1.50597,39300000.0
2007-05-07 03:01:00,1.50601,1.50606,1.50582,1.50606,39800000.0
2007-05-07 03:02:00,1.50582,1.50606,1.50582,1.50595,30100000.0
2007-05-07 03:03:00,1.5057,1.50585,1.50561,1.5058,48300000.0
2007-05-07 03:04:00,1.50567,1.50574,1.50536,1.50536,23800000.0
2007-05-07 03:05:00,1.50595,1.50606,1.5057,1.5057,36400000.0
2007-05-07 03:06:00,1.50616,1.50616,1.50583,1.50585,57700000.0
2007-05-07 03:07:00,1.50605,1.50605,1.50569,1.50569,35600000.0
2007-05-07 03:08:00,1.50586,1.50589,1.50564,1.50584,36000000.0
2007-05-07 03:09:00,1.50585,1.50604,1.50566,1.50581,22000000.0
2007-05-07 03:10:00,1.50563,1.50577,1.50545,1.50566,40400000.0
2007-05-07 03:11:00,1.50556,1.50581,1.50542,1.50542,35400000.0
2007-05-07 03:12:00,1.50578,1.50591,1.50568,1.50587,35200000.0
2007-05-07 03:13:00,1.50596,1.50601,1.50575,1.50575,46100000.0
2007-05-07 03:14:00,1.50548,1.50566,1.50537,1.50566,58200000.0
2007-05-07 03:15:00,1.50566,1.5057,1.50554,1.5057,40200000.0
2007-05-07 03:16:00,1.50568,1.50577,1.50518,1.50553,30800000.0
2007-05-07 03:17:00,1.50583,1.50592,1.50579,1.5058,39600000.0
2007-05-07 03:18:00,1.5055,1.50553,1.50525,1.50553,27600000.0
2007-05-07 03:19:00,1.50561,1.50578,1.50549,1.50578,27000000.0
2007-05-07 03:20:00,1.50589,1.50608,1.50581,1.50606,35200000.0
2007-05-07 03:21:00,1.50593,1.50607,1.50586,1.50594,45000000.0
2007-05-07 03:22:00,1.50584,1.50602,1.50584,1.50602,29600001.0
2007-05-07 03:23:00,1.50594,1.50601,1.50586,1.50601,30600000.0
2007-05-07 03:24:00,1.50606,1.50606,1.50587,1.50606,30600000.0
2007-05-07 03:25:00,1.50573,1.50597,1.50571,1.50579,29600000.0
2007-05-07 03:26:00,1.50589,1.50597,1.50569,1.50597,38600000.0
2007-05-07 03:27:00,1.50566,1.50588,1.50554,1.50556,29600000.0
2007-05-07 03:28:00,1.5056,1.50569,1.5056,1.50562,29100000.0
2007-05-07 03:29:00,1.50572,1.50574,1.50534,1.50534,37000000.0
2007-05-07 03:30:00,1.50569,1.50581,1.5056,1.5057,28900000.0
2007-05-07 03:31:00,1.50572,1.50589,1.50559,1.50581,51800000.0
2007-05-07 03:32:00,1.50571,1.50579,1.50566,1.50579,41800000.0
2007-05-07 03:33:00,1.50583,1.50584,1.50567,1.50583,38500000.0
2007-05-07 03:34:00,1.50586,1.50603,1.50574,1.50589,40800000.0
2007-05-07 03:35:00,1.50596,1.50596,1.5055,1.5055,33800000.0
2007-05-07 03:36:00,1.50546,1.50557,1.50491,1.50526,41400000.0
2007-05-07 03:37:00,1.50526,1.50526,1.50507,1.50507,19800000.0
2007-05-07 03:38:00,1.50526,1.50536,1.50516,1.5053,47000000.0
2007-05-07 03:39:00,1.50497,1.50538,1.50497,1.50507,29100000.0
2007-05-07 03:40:00,1.50497,1.50497,1.50485,1.50497,29400000.0
2007-05-07 03:41:00,1.50485,1.50508,1.50485,1.50496,35400000.0
2007-05-07 03:42:00,1.50484,1.50484,1.5045,1.50455,21800000.0
2007-05-07 03:43:00,1.50457,1.50483,1.50455,1.50474,41100000.0
2007-05-07 03:44:00,1.5045,1.50478,1.5045,1.50461,32100000.0
2007-05-07 03:45:00,1.5049,1.5049,1.50459,1.50471,39400000.0
2007-05-07 03:46:00,1.50474,1.5048,1.50443,1.5048,31000000.0
2007-05-07 03:47:00,1.50463,1.50494,1.50461,1.50494,36000000.0
2007-05-07 03:48:00,1.50496,1.50505,1.50478,1.50483,25400000.0
2007-05-07 03:49:00,1.50477,1.50493,1.50476,1.50493,32600000.0
2007-05-07 03:50:00,1.50474,1.50492,1.50459,1.50474,38300000.0
2007-05-07 03:51:00,1.50489,1.50492,1.50469,1.50487,49800000.0
2007-05-07 03:52:00,1.50481,1.50496,1.5047,1.50481,28400000.0
2007-05-07 03:53:00,1.50496,1.50502,1.50482,1.50482,39200000.0
2007-05-07 03:54:00,1.50469,1.50499,1.50469,1.50499,84100000.0
2007-05-07 03:55:00,1.5049,1.50495,1.50484,1.50484,26600000.0
2007-05-07 03:56:00,1.50481,1.50498,1.50478,1.50487,42200000.0
2007-05-07 03:57:00,1.5049,1.50519,1.50463,1.50506,51700000.0
2007-05-07 03:58:00,1.50506,1.50516,1.50488,1.50516,60400000.0
2007-05-07 03:59:00,1.50514,1.50526,1.50492,1.50505,52000001.0
2007-05-07 04:00:00,1.50497,1.50521,1.50491,1.5052,72500000.0
2007-05-07 04:01:00,1.50524,1.50531,1.50476,1.50513,30200000.0
2007-05-07 04:02:00,1.50535,1.5054,1.5052,1.50521,33000000.0
2007-05-07 04:03:00,1.50517,1.50535,1.50505,1.50535,43300000.0
2007-05-07 04:04:00,1.50517,1.5054,1.50512,1.50512,43900000.0
2007-05-07 04:05:00,1.50465,1.50535,1.50465,1.5053,31600000.0
2007-05-07 04:06:00,1.50524,1.50537,1.50502,1.50537,32600000.0
2007-05-07 04:07:00,1.5052,1.50526,1.5049,1.50521,24000000.0
2007-05-07 04:08:00,1.50514,1.50526,1.50499,1.50522,67500000.0
2007-05-07 04:09:00,1.50511,1.50524,1.50486,1.50522,36700000.0
2007-05-07 04:10:00,1.50529,1.50547,1.50511,1.50528,36300000.0
2007-05-07 04:11:00,1.50516,1.50516,1.50474,1.50491,52700000.0
2007-05-07 04:12:00,1.50493,1.50497,1.50471,1.5049,47500000.0
2007-05-07 04:13:00,1.50488,1.50498,1.5044,1.50483,29000000.0
2007-05-07 04:14:00,1.50458,1.50477,1.5044,1.5046,45800000.0
2007-05-07 04:15:00,1.50469,1.50485,1.50452,1.50485,49500000.0
2007-05-07 04:16:00,1.50467,1.50478,1.50413,1.50466,42200000.0
2007-05-07 04:17:00,1.50462,1.50462,1.50434,1.50455,21600000.0
2007-05-07 04:18:00,1.50392,1.50431,1.50392,1.50399,45000000.0
2007-05-07 04:19:00,1.50368,1.5041,1.50368,1.5041,43200000.0
2007-05-07 04:20:00,1.50393,1.50393,1.50376,1.50381,40200000.0
2007-05-07 04:21:00,1.50379,1.50379,1.50341,1.50348,40200000.0
2007-05-07 04:22:00,1.50351,1.50375,1.50351,1.50375,44400001.0
2007-05-07 04:23:00,1.50374,1.50386,1.50374,1.50386,32300000.0
2007-05-07 04:24:00,1.50347,1.50357,1.50346,1.50346,25800000.0
2007-05-07 04:25:00,1.50372,1.50395,1.50367,1.50387,46500000.0
2007-05-07 04:26:00,1.50391,1.50419,1.50391,1.50404,29000000.0
2007-05-07 04:27:00,1.50424,1.50425,1.50409,1.5041,28200000.0
2007-05-07 04:28:00,1.5044,1.5044,1.504,1.50435,50600001.0
2007-05-07 04:29:00,1.50427,1.50438,1.50415,1.50415,19200000.0
2007-05-07 04:30:00,1.50425,1.50445,1.50403,1.5042,44600000.0
2007-05-07 04:31:00,1.50397,1.5043,1.50397,1.5042,53400000.0
2007-05-07 04:32:00,1.50426,1.50441,1.50426,1.5043,63500000.0
2007-05-07 04:33:00,1.50446,1.50446,1.50417,1.50434,39000000.0
2007-05-07 04:34:00,1.5042,1.50445,1.5042,1.50427,38800000.0
2007-05-07 04:35:00,1.50414,1.50437,1.50414,1.50422,56700000.0
2007-05-07 04:36:00,1.50444,1.50452,1.50433,1.50433,26500000.0
2007-05-07 04:37:00,1.50442,1.50451,1.50411,1.50426,18600000.0
2007-05-07 04:38:00,1.50425,1.50449,1.50425,1.50449,36400000.0
2007-05-07 04:39:00,1.50384,1.50403,1.50345,1.50403,35200000.0
2007-05-07 04:40:00,1.50395,1.50406,1.50382,1.50386,41600000.0
2007-05-07 04:41:00,1.50388,1.50414,1.50374,1.50411,38400000.0
2007-05-07 04:42:00,1.50393,1.50414,1.50393,1.50412,41400000.0
2007-05-07 04:43:00,1.50407,1.50416,1.50392,1.50415,37600000.0
2007-05-07 04:44:00,1.50408,1.50416,1.50348,1.504,48200000.0
2007-05-07 04:45:00,1.50398,1.50406,1.50388,1.50403,33000000.0
2007-05-07 04:46:00,1.50384,1.50395,1.50315,1.50315,43800001.0
2007-05-07 04:47:00,1.50392,1.50408,1.50383,1.50403,35200000.0
2007-05-07 04:48:00,1.50394,1.50401,1.50386,1.50401,52600001.0
2007-05-07 04:49:00,1.5041,1.50427,1.50393,1.50404,43300000.0
2007-05-07 04:50:00,1.50412,1.50435,1.50407,1.50412,43500000.0
2007-05-07 04:51:00,1.50407,1.50425,1.50399,1.50417,31800000.0
2007-05-07 04:52:00,1.50412,1.50416,1.50395,1.50395,51400000.0
2007-05-07 04:53:00,1.50406,1.50417,1.50375,1.50411,17800000.0
2007-05-07 04:54:00,1.5041,1.5041,1.50395,1.50398,47100000.0
2007-05-07 04:55:00,1.50404,1.50406,1.50378,1.50386,30800000.0
2007-05-07 04:56:00,1.5038,1.50409,1.5038,1.50409,36900000.0
2007-05-07 04:57:00,1.50392,1.50392,1.50378,1.5038,25800000.0
2007-05-07 04:58:00,1.50401,1.50415,1.50381,1.50401,29600000.0
2007-05-07 04:59:00,1.50398,1.50423,1.50398,1.50398,35100000.0
2007-05-07 05:00:00,1.50393,1.50405,1.50379,1.50398,46400000.0
2007-05-07 05:01:00,1.50378,1.50388,1.50376,1.50385,27400000.0
2007-05-07 05:02:00,1.50362,1.50398,1.50362,1.50394,50500000.0
2007-05-07 05:03:00,1.50412,1.50412,1.50385,1.50404,26800000.0
2007-05-07 05:04:00,1.50388,1.50408,1.50388,1.50408,28000000.0
2007-05-07 05:05:00,1.5039,1.50409,1.50389,1.50399,28200000.0
2007-05-07 05:06:00,1.5036,1.50398,1.5036,1.50396,11600000.0
2007-05-07 05:07:00,1.50391,1.50397,1.50369,1.50396,31600000.0
2007-05-07 05:08:00,1.50402,1.50419,1.50397,1.50414,39600001.0
2007-05-07 05:09:00,1.50419,1.50431,1.50401,1.50401,35800000.0
2007-05-07 05:10:00,1.50404,1.50423,1.50373,1.50415,19800000.0
2007-05-07 05:11:00,1.5043,1.50443,1.50406,1.50406,26800000.0
2007-05-07 05:12:00,1.50423,1.5044,1.50415,1.5044,35800000.0
2007-05-07 05:13:00,1.50424,1.50443,1.5042,1.50443,45000000.0
2007-05-07 05:14:00,1.50444,1.50444,1.5041,1.50436,31800000.0
2007-05-07 05:15:00,1.50441,1.50441,1.50405,1.50419,31800000.0
2007-05-07 05:16:00,1.5043,1.50445,1.50425,1.50437,28000000.0
2007-05-07 05:17:00,1.50433,1.50445,1.50422,1.50445,30400000.0
2007-05-07 05:18:00,1.50417,1.50417,1.50391,1.50394,31400000.0
2007-05-07 05:19:00,1.504,1.50443,1.504,1.50435,28200000.0
2007-05-07 05:20:00,1.5039,1.50408,1.50374,1.50379,20800000.0
2007-05-07 05:21:00,1.50431,1.50431,1.50407,1.50407,38500000.0
2007-05-07 05:22:00,1.50412,1.50419,1.50396,1.50415,112400000.0
2007-05-07 05:23:00,1.50366,1.50432,1.50366,1.50426,45800000.0
2007-05-07 05:24:00,1.50412,1.50429,1.50412,1.50427,41200000.0
2007-05-07 05:25:00,1.50416,1.50436,1.50401,1.50423,44300000.0
2007-05-07 05:26:00,1.50432,1.50438,1.50421,1.50421,35400000.0
2007-05-07 05:27:00,1.50426,1.50429,1.50409,1.50417,65500000.0
2007-05-07 05:28:00,1.50424,1.50432,1.50364,1.50429,22000000.0
2007-05-07 05:29:00,1.50426,1.50438,1.50413,1.50429,59200001.0
2007-05-07 05:30:00,1.50431,1.50445,1.5042,1.50435,30600000.0
2007-05-07 05:31:00,1.50419,1.50431,1.50402,1.5041,47200000.0
2007-05-07 05:32:00,1.50423,1.50433,1.50388,1.50418,49800000.0
2007-05-07 05:33:00,1.5044,1.5044,1.5041,1.5041,36700000.0
2007-05-07 05:34:00,1.5043,1.5043,1.5041,1.50416,26800000.0
2007-05-07 05:35:00,1.50421,1.50421,1.50395,1.50416,37400000.0
2007-05-07 05:36:00,1.50399,1.50433,1.50397,1.50414,32800000.0
2007-05-07 05:37:00,1.50403,1.50423,1.50392,1.50423,65500000.0
2007-05-07 05:38:00,1.5042,1.50439,1.50395,1.5041,26000000.0
2007-05-07 05:39:00,1.50437,1.50437,1.50414,1.5043,56700001.0
2007-05-07 05:40:00,1.50422,1.50432,1.50413,1.5042,27800000.0
2007-05-07 05:41:00,1.50426,1.50441,1.50419,1.50441,26800000.0
2007-05-07 05:42:00,1.50432,1.50435,1.50413,1.50435,37200000.0
2007-05-07 05:43:00,1.50426,1.50451,1.50426,1.50428,43400000.0
2007-05-07 05:44:00,1.50425,1.50442,1.50411,1.50433,53800001.0
2007-05-07 05:45:00,1.50431,1.50461,1.50431,1.50431,34800000.0
2007-05-07 05:46:00,1.50446,1.50462,1.50445,1.50453,29800000.0
2007-05-07 05:47:00,1.50455,1.50474,1.50454,1.50466,39900000.0
2007-05-07 05:48:00,1.50462,1.50486,1.50462,1.50474,27800000.0
2007-05-07 05:49:00,1.50477,1.50488,1.50458,1.50471,39000000.0
2007-05-07 05:50:00,1.50462,1.5048,1.50441,1.50466,28200000.0
2007-05-07 05:51:00,1.50489,1.50489,1.50449,1.50449,28900000.0
2007-05-07 05:52:00,1.50484,1.50512,1.50484,1.50484,28800000.0
2007-05-07 05:53:00,1.50491,1.50506,1.5046,1.50506,47700000.0
2007-05-07 05:54:00,1.50504,1.50504,1.50483,1.50497,58600000.0
2007-05-07 05:55:00,1.50485,1.50502,1.50471,1.50491,25700000.0
2007-05-07 05:56:00,1.50492,1.50492,1.50463,1.50483,42600000.0
2007-05-07 05:57:00,1.5046,1.50488,1.50449,1.50449,40500000.0
2007-05-07 05:58:00,1.50427,1.50427,1.50371,1.50412,44800000.0
2007-05-07 05:59:00,1.50432,1.50432,1.50407,1.50407,45700000.0
2007-05-07 06:00:00,1.50395,1.50415,1.50386,1.50401,28800000.0
2007-05-07 06:01:00,1.50386,1.50403,1.50386,1.50398,54000001.0
2007-05-07 06:02:00,1.50421,1.50442,1.5039,1.50435,31800000.0
2007-05-07 06:03:00,1.50428,1.50442,1.5042,1.5043,36600000.0
2007-05-07 06:04:00,1.50431,1.50431,1.50408,1.50419,50300000.0
2007-05-07 06:05:00,1.50419,1.50431,1.50401,1.50401,54000000.0
2007-05-07 06:06:00,1.50404,1.50418,1.50391,1.50391,46500000.0
2007-05-07 06:07:00,1.50399,1.50408,1.50387,1.50398,42400000.0
2007-05-07 06:08:00,1.50399,1.50404,1.50384,1.50384,61200000.0
2007-05-07 06:09:00,1.50397,1.50408,1.50392,1.50408,35600000.0
2007-05-07 06:10:00,1.50407,1.50407,1.50395,1.50399,29800000.0
2007-05-07 06:11:00,1.50398,1.50424,1.50392,1.50414,59900001.0
2007-05-07 06:12:00,1.50391,1.50409,1.50384,1.50384,54100000.0
2007-05-07 06:13:00,1.50391,1.50414,1.50379,1.50404,33200000.0
2007-05-07 06:14:00,1.50397,1.50401,1.50392,1.50401,9400000.0
2007-05-07 06:15:00,1.50383,1.50402,1.50383,1.50393,33200000.0
2007-05-07 06:16:00,1.50406,1.50409,1.50394,1.50405,45800000.0
2007-05-07 06:17:00,1.50378,1.50418,1.50378,1.5041,37500000.0
2007-05-07 06:18:00,1.50397,1.50409,1.50385,1.5039,43800000.0
2007-05-07 06:19:00,1.50403,1.50403,1.50381,1.50381,38400000.0
2007-05-07 06:20:00,1.50394,1.50394,1.5037,1.5037,31800000.0
2007-05-07 06:21:00,1.5039,1.5039,1.50371,1.5039,37600000.0
2007-05-07 06:22:00,1.50389,1.50392,1.50374,1.50392,30300000.0
2007-05-07 06:23:00,1.50393,1.50401,1.50361,1.50401,40900000.0
2007-05-07 06:24:00,1.50397,1.504,1.50365,1.50394,24600000.0
2007-05-07 06:25:00,1.50397,1.50399,1.50389,1.50394,45200000.0
2007-05-07 06:26:00,1.50394,1.50409,1.50381,1.50401,34000000.0
2007-05-07 06:27:00,1.50392,1.50393,1.50381,1.50383,38700000.0
2007-05-07 06:28:00,1.50372,1.50378,1.50358,1.50373,24400000.0
2007-05-07 06:29:00,1.50363,1.50379,1.50358,1.5037,41600001.0
2007-05-07 06:30:00,1.5036,1.5036,1.50329,1.50341,44700000.0
2007-05-07 06:31:00,1.50339,1.5034,1.5031,1.5031,35600000.0
2007-05-07 06:32:00,1.50331,1.50337,1.50321,1.50321,41000000.0
2007-05-07 06:33:00,1.50311,1.50331,1.503,1.50329,40200000.0
2007-05-07 06:34:00,1.50305,1.5035,1.50305,1.50312,41200000.0
2007-05-07 06:35:00,1.50303,1.50333,1.50291,1.50305,33800000.0
2007-05-07 06:36:00,1.50273,1.50327,1.50273,1.5032,55200001.0
2007-05-07 06:37:00,1.50326,1.50336,1.50292,1.50292,25400000.0
2007-05-07 06:38:00,1.50336,1.50348,1.50323,1.50323,32600000.0
2007-05-07 06:39:00,1.50325,1.50347,1.50323,1.50328,50400000.0
2007-05-07 06:40:00,1.50333,1.50354,1.50326,1.5035,42300000.0
2007-05-07 06:41:00,1.50328,1.50352,1.50297,1.50352,28000000.0
2007-05-07 06:42:00,1.50312,1.50374,1.50312,1.50374,51800000.0
2007-05-07 06:43:00,1.50398,1.50404,1.50364,1.50364,21600000.0
2007-05-07 06:44:00,1.50393,1.50393,1.50378,1.50378,54400000.0
2007-05-07 06:45:00,1.50392,1.50419,1.50392,1.50402,54000000.0
2007-05-07 06:46:00,1.50411,1.50451,1.50411,1.5042,44400000.0
2007-05-07 06:47:00,1.50427,1.50445,1.50422,1.5043,39300000.0
2007-05-07 06:48:00,1.50423,1.50452,1.50394,1.50407,30000000.0
2007-05-07 06:49:00,1.504,1.50408,1.50378,1.50408,44800000.0
2007-05-07 06:50:00,1.50391,1.50402,1.50377,1.50402,30800000.0
2007-05-07 06:51:00,1.50405,1.50405,1.50381,1.50389,27800000.0
2007-05-07 06:52:00,1.50375,1.50382,1.50365,1.50377,33500000.0
2007-05-07 06:53:00,1.50375,1.50375,1.50341,1.50371,29400000.0
2007-05-07 06:54:00,1.50361,1.50376,1.50335,1.50344,29200000.0
2007-05-07 06:55:00,1.50366,1.50377,1.50354,1.50377,15600000.0
2007-05-07 06:56:00,1.5035,1.50372,1.50339,1.50349,37600001.0
2007-05-07 06:57:00,1.50386,1.50404,1.50359,1.50375,46500000.0
2007-05-07 06:58:00,1.50345,1.50403,1.50345,1.50385,26200000.0
2007-05-07 06:59:00,1.50381,1.50389,1.50347,1.50369,39100000.0
2007-05-07 07:00:00,1.50377,1.50379,1.50364,1.50364,54300000.0
2007-05-07 07:01:00,1.50373,1.50391,1.50369,1.50387,52200000.0
2007-05-07 07:02:00,1.5039,1.50411,1.50385,1.50388,53100001.0
2007-05-07 07:03:00,1.50407,1.50407,1.50382,1.5039,33300000.0
2007-05-07 07:04:00,1.50395,1.50396,1.50359,1.50369,36900000.0
2007-05-07 07:05:00,1.50371,1.50382,1.50346,1.50346,42700000.0
2007-05-07 07:06:00,1.50359,1.50382,1.50359,1.50382,23200000.0
2007-05-07 07:07:00,1.50382,1.50386,1.50359,1.50363,27100000.0
2007-05-07 07:08:00,1.50352,1.50368,1.50331,1.50331,14200000.0
2007-05-07 07:09:00,1.50345,1.50345,1.50307,1.50332,30600000.0
2007-05-07 07:10:00,1.50348,1.50354,1.50335,1.50345,32400000.0
2007-05-07 07:11:00,1.50362,1.50388,1.50361,1.50361,68100000.0
2007-05-07 07:12:00,1.50377,1.50387,1.50342,1.50367,36800000.0
2007-05-07 07:13:00,1.50389,1.50389,1.50376,1.50384,42800000.0
2007-05-07 07:14:00,1.50316,1.50345,1.50316,1.50331,45500000.0
2007-05-07 07:15:00,1.50336,1.50348,1.50314,1.50334,23600000.0
2007-05-07 07:16:00,1.503,1.50351,1.503,1.50344,28000000.0
2007-05-07 07:17:00,1.50368,1.50378,1.50337,1.5037,27600000.0
2007-05-07 07:18:00,1.50379,1.50386,1.50353,1.50376,44200000.0
2007-05-07 07:19:00,1.50362,1.50378,1.50354,1.50354,42200000.0
2007-05-07 07:20:00,1.50352,1.5038,1.50342,1.50359,47800000.0
2007-05-07 07:21:00,1.50373,1.50394,1.50366,1.50377,54900000.0
2007-05-07 07:22:00,1.50367,1.50371,1.50345,1.50364,31400000.0
2007-05-07 07:23:00,1.50359,1.5038,1.50346,1.50364,60800000.0
2007-05-07 07:24:00,1.50373,1.50405,1.50373,1.50397,44600000.0
2007-05-07 07:25:00,1.50402,1.50402,1.50377,1.50384,60400001.0
2007-05-07 07:26:00,1.504,1.504,1.50383,1.50399,30800000.0
2007-05-07 07:27:00,1.50392,1.50392,1.50341,1.50363,35200000.0
2007-05-07 07:28:00,1.50392,1.50392,1.50348,1.50383,31000000.0
2007-05-07 07:29:00,1.50392,1.50401,1.50379,1.50401,23800000.0
2007-05-07 07:30:00,1.50394,1.50409,1.50356,1.50409,37600000.0
2007-05-07 07:31:00,1.50399,1.50443,1.50399,1.50443,54600000.0
2007-05-07 07:32:00,1.50424,1.50451,1.50404,1.50451,62500000.0
2007-05-07 07:33:00,1.50442,1.50447,1.50414,1.50414,36600000.0
2007-05-07 07:34:00,1.5044,1.50464,1.50435,1.50464,60100000.0
2007-05-07 07:35:00,1.50434,1.50456,1.50434,1.50451,25800000.0
2007-05-07 07:36:00,1.50436,1.5044,1.50409,1.50426,54000000.0
2007-05-07 07:37:00,1.50417,1.50426,1.50404,1.50414,54500001.0
2007-05-07 07:38:00,1.50407,1.50412,1.50393,1.50393,54400000.0
2007-05-07 07:39:00,1.50386,1.50432,1.50386,1.50432,35400000.0
2007-05-07 07:40:00,1.50432,1.50432,1.50404,1.50421,36500000.0
2007-05-07 07:41:00,1.50408,1.50425,1.50403,1.50403,43700000.0
2007-05-07 07:42:00,1.50386,1.50409,1.50366,1.50409,57600001.0
2007-05-07 07:43:00,1.50401,1.50437,1.50401,1.50425,34800000.0
2007-05-07 07:44:00,1.50432,1.50432,1.50409,1.50423,35400000.0
2007-05-07 07:45:00,1.50415,1.50417,1.50356,1.50407,46400000.0
2007-05-07 07:46:00,1.50404,1.5046,1.50401,1.5046,40800000.0
2007-05-07 07:47:00,1.50473,1.50478,1.50426,1.50478,37400000.0
2007-05-07 07:48:00,1.50453,1.50468,1.50444,1.50466,22100000.0
2007-05-07 07:49:00,1.50459,1.50459,1.50393,1.50393,38600000.0
2007-05-07 07:50:00,1.5045,1.50452,1.50443,1.50448,42600000.0
2007-05-07 07:51:00,1.50445,1.50456,1.50422,1.50453,33800000.0
2007-05-07 07:52:00,1.50443,1.50446,1.50385,1.50388,28800000.0
2007-05-07 07:53:00,1.50407,1.50409,1.50355,1.50361,27800000.0
2007-05-07 07:54:00,1.50349,1.5039,1.50349,1.50378,39300000.0
2007-05-07 07:55:00,1.50382,1.50404,1.5036,1.50404,45400000.0
2007-05-07 07:56:00,1.50405,1.50415,1.5039,1.50415,15600000.0
2007-05-07 07:57:00,1.50407,1.5042,1.504,1.504,29000000.0
2007-05-07 07:58:00,1.5038,1.50414,1.5038,1.50414,32400000.0
2007-05-07 07:59:00,1.50369,1.50403,1.50369,1.50371,32800000.0
2007-05-07 08:00:00,1.50362,1.50381,1.5036,1.5037,39000000.0
2007-05-07 08:01:00,1.50362,1.50381,1.50362,1.50366,35200000.0
2007-05-07 08:02:00,1.50368,1.50369,1.50348,1.50369,34700000.0
2007-05-07 08:03:00,1.5036,1.50374,1.50346,1.50362,30000000.0
2007-05-07 08:04:00,1.50362,1.50382,1.50362,1.50371,28200000.0
2007-05-07 08:05:00,1.50376,1.50377,1.50368,1.50368,30400000.0
2007-05-07 08:06:00,1.50372,1.50401,1.50347,1.50387,32000000.0
2007-05-07 08:07:00,1.50383,1.50395,1.50351,1.50386,30400000.0
2007-05-07 08:08:00,1.50386,1.504,1.50362,1.50376,35200000.0
2007-05-07 08:09:00,1.504,1.50412,1.50386,1.50412,61800000.0
2007-05-07 08:10:00,1.50384,1.50407,1.50384,1.50393,23000000.0
2007-05-07 08:11:00,1.50394,1.50399,1.50363,1.50363,36200000.0
2007-05-07 08:12:00,1.50404,1.50427,1.50398,1.50407,42400000.0
2007-05-07 08:13:00,1.50374,1.50413,1.50374,1.50407,39000000.0
2007-05-07 08:14:00,1.50426,1.50432,1.50421,1.50424,40000000.0
2007-05-07 08:15:00,1.50422,1.50423,1.50389,1.50421,37600000.0
2007-05-07 08:16:00,1.50416,1.50417,1.50372,1.50412,39000000.0
2007-05-07 08:17:00,1.50417,1.50417,1.50368,1.50384,45400000.0
2007-05-07 08:18:00,1.50413,1.50418,1.50393,1.50401,43500000.0
2007-05-07 08:19:00,1.50405,1.50416,1.5039,1.50405,86700000.0
2007-05-07 08:20:00,1.50415,1.50422,1.50399,1.50413,50000000.0
2007-05-07 08:21:00,1.50396,1.50413,1.50378,1.50378,33700000.0
2007-05-07 08:22:00,1.50386,1.50423,1.50386,1.50418,40800000.0
2007-05-07 08:23:00,1.50404,1.50404,1.50375,1.50387,30800000.0
2007-05-07 08:24:00,1.50408,1.50414,1.50376,1.50398,34800000.0
2007-05-07 08:25:00,1.50386,1.50408,1.50386,1.50388,20000000.0
2007-05-07 08:26:00,1.50407,1.50412,1.50389,1.50404,72900001.0
2007-05-07 08:27:00,1.50394,1.50405,1.50389,1.50401,62300000.0
2007-05-07 08:28:00,1.50408,1.50408,1.50395,1.50408,47000000.0
2007-05-07 08:29:00,1.50403,1.50416,1.504,1.50416,49400000.0
2007-05-07 08:30:00,1.50406,1.50423,1.50373,1.50413,23600000.0
2007-05-07 08:31:00,1.50424,1.50456,1.50412,1.50433,39600000.0
2007-05-07 08:32:00,1.50446,1.50446,1.50409,1.50429,27900000.0
2007-05-07 08:33:00,1.50427,1.50431,1.50357,1.50397,89000000.0
2007-05-07 08:34:00,1.5043,1.50449,1.50426,1.5044,35400000.0
2007-05-07 08:35:00,1.50434,1.50469,1.50417,1.50469,36000000.0
2007-05-07 08:36:00,1.50412,1.50422,1.50371,1.50409,62900000.0
2007-05-07 08:37:00,1.50428,1.50432,1.50413,1.50432,45500000.0
2007-05-07 08:38:00,1.50428,1.50453,1.50427,1.50427,41900000.0
2007-05-07 08:39:00,1.50438,1.50447,1.50409,1.50433,43600000.0
2007-05-07 08:40:00,1.5043,1.50438,1.50392,1.50438,35000000.0
2007-05-07 08:41:00,1.50426,1.50439,1.50417,1.50439,28600000.0
2007-05-07 08:42:00,1.50434,1.50447,1.50421,1.50431,61100000.0
2007-05-07 08:43:00,1.50435,1.50451,1.50415,1.50415,37800000.0
2007-05-07 08:44:00,1.50444,1.50445,1.50416,1.50443,35200000.0
2007-05-07 08:45:00,1.50442,1.50469,1.50438,1.50438,38600000.0
2007-05-07 08:46:00,1.50487,1.50498,1.50466,1.50467,59400000.0
2007-05-07 08:47:00,1.50457,1.50457,1.50422,1.50422,46700001.0
2007-05-07 08:48:00,1.50444,1.50455,1.50429,1.50455,46200000.0
2007-05-07 08:49:00,1.50406,1.50448,1.50406,1.50448,60200000.0
2007-05-07 08:50:00,1.50441,1.50452,1.50433,1.50452,62300000.0
2007-05-07 08:51:00,1.50448,1.50461,1.50438,1.50438,52400000.0
2007-05-07 08:52:00,1.50451,1.50451,1.50412,1.50428,61400000.0
2007-05-07 08:53:00,1.50439,1.50456,1.50436,1.50456,28000000.0
2007-05-07 08:54:00,1.5039,1.50416,1.5039,1.50396,38600000.0
2007-05-07 08:55:00,1.50382,1.504,1.50359,1.50395,40800000.0
2007-05-07 08:56:00,1.50391,1.50394,1.50354,1.50375,45400000.0
2007-05-07 08:57:00,1.50388,1.50388,1.50367,1.50376,30500000.0
2007-05-07 08:58:00,1.50375,1.50393,1.50359,1.50393,47200000.0
2007-05-07 08:59:00,1.50381,1.50405,1.5037,1.50394,51900000.0
2007-05-07 09:00:00,1.50385,1.50399,1.50353,1.50395,45300000.0
2007-05-07 09:01:00,1.50385,1.50397,1.50382,1.50392,64400002.0
2007-05-07 09:02:00,1.50385,1.5039,1.50375,1.50375,25600000.0
2007-05-07 09:03:00,1.50338,1.50386,1.50338,1.50348,27600000.0
2007-05-07 09:04:00,1.50364,1.50384,1.50359,1.50364,29800000.0
2007-05-07 09:05:00,1.50379,1.50379,1.50344,1.50372,22000000.0
2007-05-07 09:06:00,1.50358,1.50386,1.50358,1.50364,37800000.0
2007-05-07 09:07:00,1.50355,1.50374,1.50344,1.50344,36400000.0
2007-05-07 09:08:00,1.50359,1.50378,1.50355,1.50369,38400000.0
2007-05-07 09:09:00,1.50367,1.50376,1.50345,1.50356,38700000.0
2007-05-07 09:10:00,1.50342,1.50359,1.50322,1.50359,25800000.0
2007-05-07 09:11:00,1.5035,1.50386,1.50337,1.50349,43300000.0
2007-05-07 09:12:00,1.50348,1.50356,1.50344,1.50356,30400000.0
2007-05-07 09:13:00,1.50338,1.50353,1.50338,1.50353,36500000.0
2007-05-07 09:14:00,1.50337,1.50378,1.50337,1.50374,20800000.0
2007-05-07 09:15:00,1.50353,1.50373,1.50353,1.50364,41800000.0
2007-05-07 09:16:00,1.50357,1.50377,1.50346,1.50362,43700000.0
2007-05-07 09:17:00,1.50373,1.50373,1.5035,1.50365,46700000.0
2007-05-07 09:18:00,1.50368,1.5039,1.50355,1.50376,33500000.0
2007-05-07 09:19:00,1.50368,1.50393,1.50365,1.50384,40600000.0
2007-05-07 09:20:00,1.50391,1.50404,1.50368,1.50368,30600000.0
2007-05-07 09:21:00,1.50384,1.50389,1.50351,1.5036,48800000.0
2007-05-07 09:22:00,1.50369,1.50384,1.50359,1.50384,34400000.0
2007-05-07 09:23:00,1.50376,1.50384,1.50365,1.50368,55900000.0
2007-05-07 09:24:00,1.50386,1.50389,1.50364,1.50386,28600000.0
2007-05-07 09:25:00,1.50382,1.50389,1.50369,1.5037,34000000.0
2007-05-07 09:26:00,1.50362,1.50385,1.50357,1.50382,47600000.0
2007-05-07 09:27:00,1.50372,1.50372,1.5035,1.5037,33000000.0
2007-05-07 09:28:00,1.50369,1.50381,1.50359,1.50374,32800000.0
2007-05-07 09:29:00,1.50378,1.50403,1.50378,1.50403,35400000.0
2007-05-07 09:30:00,1.50402,1.50405,1.50369,1.50374,60500001.0
2007-05-07 09:31:00,1.50363,1.50373,1.50327,1.50327,42300000.0
2007-05-07 09:32:00,1.50342,1.50348,1.50261,1.50282,29600000.0
2007-05-07 09:33:00,1.50301,1.50315,1.50301,1.50315,50700000.0
2007-05-07 09:34:00,1.50318,1.50344,1.50311,1.50332,32000000.0
2007-05-07 09:35:00,1.50312,1.5034,1.50308,1.5034,34800000.0
2007-05-07 09:36:00,1.50336,1.50336,1.50308,1.50308,30400000.0
2007-05-07 09:37:00,1.50316,1.50334,1.50316,1.50324,28200000.0
2007-05-07 09:38:00,1.50313,1.50323,1.50294,1.50305,50200000.0
2007-05-07 09:39:00,1.50299,1.50324,1.5029,1.50295,65200000.0
2007-05-07 09:40:00,1.50299,1.50327,1.50293,1.50317,42400000.0
2007-05-07 09:41:00,1.50328,1.50333,1.50304,1.50316,41200001.0
2007-05-07 09:42:00,1.50305,1.50327,1.50305,1.50315,34200000.0
2007-05-07 09:43:00,1.50311,1.50335,1.50311,1.50327,24500000.0
2007-05-07 09:44:00,1.50318,1.50325,1.50307,1.50314,32800000.0
2007-05-07 09:45:00,1.50337,1.50348,1.50221,1.50221,24300000.0
2007-05-07 09:46:00,1.50325,1.50334,1.50303,1.50312,65600000.0
2007-05-07 09:47:00,1.50307,1.50321,1.50307,1.50316,30200000.0
2007-05-07 09:48:00,1.5032,1.50335,1.50305,1.50325,34800000.0
2007-05-07 09:49:00,1.50317,1.50339,1.50304,1.50319,37700000.0
2007-05-07 09:50:00,1.50321,1.50341,1.50321,1.50327,39800000.0
2007-05-07 09:51:00,1.50329,1.50341,1.50313,1.50336,40800000.0
2007-05-07 09:52:00,1.50323,1.5034,1.50308,1.5034,51800000.0
2007-05-07 09:53:00,1.50328,1.5036,1.50324,1.5033,40200000.0
2007-05-07 09:54:00,1.50351,1.50378,1.50347,1.50378,32700000.0
2007-05-07 09:55:00,1.50351,1.50381,1.50351,1.50365,38600000.0
2007-05-07 09:56:00,1.50321,1.50354,1.50321,1.50327,31200000.0
2007-05-07 09:57:00,1.50341,1.50352,1.50337,1.50337,42800000.0
2007-05-07 09:58:00,1.50327,1.50349,1.50309,1.50349,28600000.0
2007-05-07 09:59:00,1.50342,1.50352,1.50332,1.50352,44200000.0
2007-05-07 10:00:00,1.50329,1.50369,1.50329,1.50355,39800000.0
2007-05-07 10:01:00,1.50377,1.50377,1.50349,1.50364,56400000.0
2007-05-07 10:02:00,1.50368,1.50393,1.50361,1.50374,44200000.0
2007-05-07 10:03:00,1.50378,1.50392,1.50369,1.50369,22800000.0
2007-05-07 10:04:00,1.50388,1.50388,1.50309,1.50372,41400000.0
2007-05-07 10:05:00,1.50374,1.50391,1.50331,1.50376,31100000.0
2007-05-07 10:06:00,1.50386,1.50391,1.50368,1.50376,34200000.0
2007-05-07 10:07:00,1.50389,1.50404,1.5038,1.50394,33700000.0
2007-05-07 10:08:00,1.50357,1.50389,1.50352,1.50372,33900000.0
2007-05-07 10:09:00,1.50372,1.50372,1.50343,1.50354,24400000.0
2007-05-07 10:10:00,1.5035,1.50356,1.50311,1.50345,31800000.0
2007-05-07 10:11:00,1.50347,1.50351,1.5031,1.50338,34800000.0
2007-05-07 10:12:00,1.5034,1.50361,1.50332,1.50332,29600000.0
2007-05-07 10:13:00,1.50333,1.50349,1.50322,1.50335,41100000.0
2007-05-07 10:14:00,1.50334,1.50362,1.50328,1.50328,37400000.0
2007-05-07 10:15:00,1.50313,1.50324,1.50313,1.50324,45000000.0
2007-05-07 10:16:00,1.50338,1.50382,1.50319,1.50382,57600000.0
2007-05-07 10:17:00,1.50383,1.50387,1.50343,1.50371,24800000.0
2007-05-07 10:18:00,1.50363,1.50394,1.50363,1.50381,49300000.0
2007-05-07 10:19:00,1.50377,1.50377,1.50356,1.50367,75900000.0
2007-05-07 10:20:00,1.50373,1.50373,1.50356,1.50363,30800000.0
2007-05-07 10:21:00,1.50345,1.5038,1.50345,1.50349,56400000.0
2007-05-07 10:22:00,1.5037,1.50378,1.50318,1.5037,34100000.0
2007-05-07 10:23:00,1.50374,1.50391,1.50364,1.50377,54400000.0
2007-05-07 10:24:00,1.50368,1.50368,1.50353,1.50362,35600000.0
2007-05-07 10:25:00,1.50371,1.50376,1.5035,1.50366,17600000.0
2007-05-07 10:26:00,1.50366,1.50375,1.50358,1.50368,42000000.0
2007-05-07 10:27:00,1.50367,1.5039,1.50358,1.50358,68500002.0
2007-05-07 10:28:00,1.50367,1.50382,1.50365,1.50372,33000000.0
2007-05-07 10:29:00,1.50386,1.50391,1.50351,1.50391,56200000.0
2007-05-07 10:30:00,1.50379,1.50395,1.50354,1.50374,43200000.0
2007-05-07 10:31:00,1.5036,1.50378,1.50359,1.50375,35600000.0
2007-05-07 10:32:00,1.5035,1.50379,1.5035,1.50379,40200000.0
2007-05-07 10:33:00,1.50376,1.50384,1.50367,1.50382,30200000.0
2007-05-07 10:34:00,1.50393,1.50399,1.50376,1.5038,35200000.0
2007-05-07 10:35:00,1.50392,1.50392,1.50363,1.50368,35200000.0
2007-05-07 10:36:00,1.50375,1.50375,1.50335,1.50335,37300000.0
2007-05-07 10:37:00,1.50366,1.50374,1.50337,1.50337,52200000.0
2007-05-07 10:38:00,1.50359,1.50359,1.50313,1.50352,46600000.0
2007-05-07 10:39:00,1.50308,1.5033,1.50295,1.50329,33000000.0
2007-05-07 10:40:00,1.50333,1.50333,1.50298,1.50306,30400000.0
2007-05-07 10:41:00,1.50324,1.50332,1.5029,1.50332,39300000.0
2007-05-07 10:42:00,1.50322,1.50332,1.50285,1.50315,37800000.0
2007-05-07 10:43:00,1.50319,1.50344,1.50313,1.50315,37600000.0
2007-05-07 10:44:00,1.50326,1.50354,1.50326,1.50347,28400000.0
2007-05-07 10:45:00,1.5031,1.50351,1.5031,1.50312,69900000.0
2007-05-07 10:46:00,1.50353,1.50357,1.5034,1.50347,20600000.0
2007-05-07 10:47:00,1.50356,1.50356,1.50334,1.50334,26400000.0
2007-05-07 10:48:00,1.50336,1.50339,1.50325,1.50333,25600000.0
2007-05-07 10:49:00,1.50335,1.50348,1.50326,1.50326,33700000.0
2007-05-07 10:50:00,1.50336,1.50341,1.50316,1.50336,35400000.0
2007-05-07 10:51:00,1.50344,1.50347,1.50319,1.50319,47200000.0
2007-05-07 10:52:00,1.50326,1.50346,1.50323,1.50336,54900000.0
2007-05-07 10:53:00,1.50334,1.50338,1.50315,1.50332,27200000.0
2007-05-07 10:54:00,1.50345,1.50345,1.50289,1.50317,42100000.0
2007-05-07 10:55:00,1.50335,1.50351,1.50321,1.50341,30000000.0
2007-05-07 10:56:00,1.50349,1.50358,1.50343,1.50358,44200000.0
2007-05-07 10:57:00,1.50354,1.50354,1.50334,1.5034,27400000.0
2007-05-07 10:58:00,1.50339,1.50371,1.50339,1.50344,61100000.0
2007-05-07 10:59:00,1.50354,1.50354,1.50311,1.50311,91300000.0
2007-05-07 11:00:00,1.50364,1.50364,1.50337,1.50349,31800000.0
2007-05-07 11:01:00,1.50348,1.50368,1.50345,1.50358,32400000.0
2007-05-07 11:02:00,1.50372,1.50372,1.50337,1.50349,32800000.0
2007-05-07 11:03:00,1.50353,1.50355,1.50344,1.50353,24800000.0
2007-05-07 11:04:00,1.50356,1.50371,1.50336,1.50371,42400000.0
2007-05-07 11:05:00,1.50365,1.5038,1.50353,1.50378,54600002.0
2007-05-07 11:06:00,1.5038,1.5038,1.50355,1.50371,40200000.0
2007-05-07 11:07:00,1.5037,1.50378,1.50363,1.50378,37400000.0
2007-05-07 11:08:00,1.50372,1.50372,1.50348,1.50359,23400000.0
2007-05-07 11:09:00,1.50358,1.50375,1.50358,1.50375,38000000.0
2007-05-07 11:10:00,1.50369,1.50383,1.50359,1.50378,45800000.0
2007-05-07 11:11:00,1.50378,1.50398,1.5035,1.50398,35900000.0
2007-05-07 11:12:00,1.50383,1.50405,1.50373,1.50402,44600000.0
2007-05-07 11:13:00,1.50394,1.50405,1.5038,1.50397,50600000.0
2007-05-07 11:14:00,1.50392,1.50426,1.50377,1.50377,54000001.0
2007-05-07 11:15:00,1.50393,1.50402,1.50377,1.50377,42900000.0
2007-05-07 11:16:00,1.50374,1.50387,1.50369,1.50376,50300000.0
2007-05-07 11:17:00,1.50378,1.50389,1.50376,1.50388,28400000.0
2007-05-07 11:18:00,1.50386,1.50387,1.5032,1.5032,31400000.0
2007-05-07 11:19:00,1.50368,1.50368,1.50347,1.50347,35900000.0
2007-05-07 11:20:00,1.50346,1.50361,1.50346,1.50361,38000000.0
2007-05-07 11:21:00,1.50357,1.5038,1.50342,1.50365,48900000.0
2007-05-07 11:22:00,1.50368,1.50381,1.50352,1.50376,29000000.0
2007-05-07 11:23:00,1.50374,1.50379,1.50346,1.50363,39600000.0
2007-05-07 11:24:00,1.50376,1.50376,1.50342,1.50363,46800000.0
2007-05-07 11:25:00,1.50357,1.50359,1.50321,1.50348,47600001.0
2007-05-07 11:26:00,1.50344,1.50353,1.50338,1.50351,39800000.0
2007-05-07 11:27:00,1.50348,1.50366,1.50315,1.50366,56600001.0
2007-05-07 11:28:00,1.50346,1.50356,1.50343,1.50351,56200001.0
2007-05-07 11:29:00,1.50351,1.50354,1.50341,1.50346,42300000.0
2007-05-07 11:30:00,1.50349,1.50358,1.50341,1.50358,34100000.0
2007-05-07 11:31:00,1.50351,1.50361,1.50338,1.50356,35000000.0
2007-05-07 11:32:00,1.50336,1.50363,1.50336,1.50338,44800000.0
2007-05-07 11:33:00,1.50336,1.50358,1.50336,1.50356,60100000.0
2007-05-07 11:34:00,1.50344,1.50358,1.50306,1.50356,33000000.0
2007-05-07 11:35:00,1.50341,1.50364,1.50335,1.50364,30600000.0
2007-05-07 11:36:00,1.50358,1.50368,1.50347,1.50368,49200001.0
2007-05-07 11:37:00,1.50366,1.50377,1.50353,1.50375,69600000.0
2007-05-07 11:38:00,1.50377,1.50386,1.50357,1.50366,39200000.0
2007-05-07 11:39:00,1.50359,1.50359,1.50339,1.50348,67600000.0
2007-05-07 11:40:00,1.50357,1.5038,1.50341,1.5038,31600000.0
2007-05-07 11:41:00,1.50371,1.50371,1.50361,1.50366,25600000.0
2007-05-07 11:42:00,1.50371,1.50377,1.50366,1.50368,35200000.0
2007-05-07 11:43:00,1.50377,1.50388,1.50361,1.50376,25800000.0
2007-05-07 11:44:00,1.50389,1.50396,1.5038,1.50383,31100000.0
2007-05-07 11:45:00,1.50414,1.50418,1.50384,1.50418,46400001.0
2007-05-07 11:46:00,1.50415,1.50415,1.50391,1.50396,22200000.0
2007-05-07 11:47:00,1.50404,1.50412,1.50388,1.50388,34800000.0
2007-05-07 11:48:00,1.50401,1.50428,1.50401,1.50407,27000000.0
2007-05-07 11:49:00,1.50442,1.50445,1.50425,1.50428,38600000.0
2007-05-07 11:50:00,1.50422,1.50442,1.50412,1.50417,39600000.0
2007-05-07 11:51:00,1.5043,1.50446,1.50423,1.50446,33600000.0
2007-05-07 11:52:00,1.50427,1.50441,1.50422,1.50425,51200001.0
2007-05-07 11:53:00,1.50419,1.5044,1.50416,1.50431,30800000.0
2007-05-07 11:54:00,1.50448,1.50453,1.50432,1.50442,31800000.0
2007-05-07 11:55:00,1.50453,1.50493,1.50453,1.50473,41200000.0
2007-05-07 11:56:00,1.50473,1.50478,1.50449,1.50473,34000000.0
2007-05-07 11:57:00,1.50471,1.50478,1.50451,1.50471,29300000.0
2007-05-07 11:58:00,1.50466,1.50466,1.50439,1.50442,39600001.0
2007-05-07 11:59:00,1.50456,1.50465,1.50436,1.50457,30200000.0
2007-05-07 12:00:00,1.50455,1.50479,1.50445,1.50476,30500000.0
2007-05-07 12:01:00,1.50481,1.50481,1.50451,1.50473,25600000.0
2007-05-07 12:02:00,1.50446,1.50473,1.50446,1.50448,41100000.0
2007-05-07 12:03:00,1.50463,1.50476,1.50433,1.50462,49200001.0
2007-05-07 12:04:00,1.50462,1.5048,1.50449,1.5047,55500000.0
2007-05-07 12:05:00,1.50453,1.50466,1.50451,1.50462,26600000.0
2007-05-07 12:06:00,1.50451,1.50475,1.50449,1.50459,55600000.0
2007-05-07 12:07:00,1.50465,1.50468,1.50451,1.50465,44900000.0
2007-05-07 12:08:00,1.50467,1.50474,1.5045,1.50465,20800000.0
2007-05-07 12:09:00,1.50465,1.50466,1.50452,1.50452,16200000.0
2007-05-07 12:10:00,1.50479,1.50484,1.50463,1.50471,52000000.0
2007-05-07 12:11:00,1.50488,1.50498,1.50464,1.50479,53400001.0
2007-05-07 12:12:00,1.50479,1.50492,1.50439,1.50468,47700000.0
2007-05-07 12:13:00,1.50466,1.50491,1.50466,1.50491,44400000.0
2007-05-07 12:14:00,1.50475,1.50483,1.5045,1.50471,46500000.0
2007-05-07 12:15:00,1.50471,1.505,1.5046,1.50496,28900000.0
2007-05-07 12:16:00,1.5049,1.5049,1.50447,1.50475,68900001.0
2007-05-07 12:17:00,1.50478,1.5049,1.50457,1.50485,30400000.0
2007-05-07 12:18:00,1.50484,1.505,1.50449,1.505,23900000.0
2007-05-07 12:19:00,1.50469,1.50507,1.50459,1.50507,28400000.0
2007-05-07 12:20:00,1.50495,1.5052,1.50495,1.5052,39600000.0
2007-05-07 12:21:00,1.50515,1.50515,1.50493,1.50505,43500000.0
2007-05-07 12:22:00,1.50521,1.50529,1.50513,1.5052,45200000.0
2007-05-07 12:23:00,1.50515,1.50536,1.50477,1.50477,38300000.0
2007-05-07 12:24:00,1.50439,1.50465,1.50429,1.50443,42400000.0
2007-05-07 12:25:00,1.50432,1.5046,1.50432,1.50441,37400000.0
2007-05-07 12:26:00,1.5044,1.50448,1.50399,1.50448,43500000.0
2007-05-07 12:27:00,1.50446,1.50446,1.50431,1.50441,57700000.0
2007-05-07 12:28:00,1.50452,1.50457,1.50434,1.5044,34200000.0
2007-05-07 12:29:00,1.50434,1.50436,1.50408,1.50434,31600000.0
2007-05-07 12:30:00,1.50433,1.50449,1.50431,1.50432,32800000.0
2007-05-07 12:31:00,1.50421,1.50426,1.5041,1.5041,42200000.0
2007-05-07 12:32:00,1.50428,1.50437,1.50419,1.5042,37400000.0
2007-05-07 12:33:00,1.50422,1.50422,1.50396,1.50409,34800000.0
2007-05-07 12:34:00,1.50402,1.5043,1.50395,1.50403,23400000.0
2007-05-07 12:35:00,1.50403,1.50413,1.50391,1.50413,44200001.0
2007-05-07 12:36:00,1.50416,1.5044,1.50411,1.5044,23400000.0
2007-05-07 12:37:00,1.50434,1.50441,1.50412,1.50415,38800000.0
2007-05-07 12:38:00,1.50429,1.50429,1.50411,1.50417,33000000.0
2007-05-07 12:39:00,1.50441,1.50453,1.5043,1.5043,21000000.0
2007-05-07 12:40:00,1.50423,1.50452,1.50423,1.50452,34100000.0
2007-05-07 12:41:00,1.50452,1.50452,1.50407,1.50435,42000000.0
2007-05-07 12:42:00,1.50448,1.50465,1.50431,1.50449,47700000.0
2007-05-07 12:43:00,1.50445,1.50445,1.50433,1.50433,43300000.0
2007-05-07 12:44:00,1.50447,1.5046,1.5041,1.50453,42700000.0
2007-05-07 12:45:00,1.50447,1.50449,1.50435,1.50435,43300000.0
2007-05-07 12:46:00,1.5044,1.5046,1.50432,1.5046,19400000.0
2007-05-07 12:47:00,1.50451,1.5046,1.50433,1.50444,50500000.0
2007-05-07 12:48:00,1.50455,1.50461,1.50435,1.50439,31800001.0
2007-05-07 12:49:00,1.50437,1.5046,1.50437,1.50456,43600000.0
2007-05-07 12:50:00,1.50458,1.50462,1.5043,1.50446,43800000.0
2007-05-07 12:51:00,1.50458,1.50458,1.5041,1.50421,58000000.0
2007-05-07 12:52:00,1.50437,1.5046,1.5042,1.5046,44600000.0
2007-05-07 12:53:00,1.50426,1.50442,1.50396,1.50437,38800000.0
2007-05-07 12:54:00,1.50436,1.50443,1.50435,1.50441,25400000.0
2007-05-07 12:55:00,1.50438,1.50438,1.50413,1.5042,48100000.0
2007-05-07 12:56:00,1.50433,1.50458,1.5041,1.50437,35200000.0
2007-05-07 12:57:00,1.50441,1.50441,1.50423,1.50437,34000000.0
2007-05-07 12:58:00,1.50428,1.50447,1.50425,1.50439,30200000.0
2007-05-07 12:59:00,1.50394,1.50432,1.50394,1.50417,68500000.0
2007-05-07 13:00:00,1.5041,1.50421,1.50396,1.50399,35400000.0
2007-05-07 13:01:00,1.50391,1.50433,1.50391,1.50409,43600000.0
2007-05-07 13:02:00,1.50429,1.50437,1.50422,1.50432,18000000.0
2007-05-07 13:03:00,1.50411,1.50421,1.5038,1.50394,25400000.0
2007-05-07 13:04:00,1.50331,1.50353,1.50326,1.50344,39600000.0
2007-05-07 13:05:00,1.50335,1.50375,1.50335,1.50375,40400000.0
2007-05-07 13:06:00,1.50337,1.50352,1.50314,1.50349,39200000.0
2007-05-07 13:07:00,1.50374,1.50374,1.50354,1.50355,47400000.0
2007-05-07 13:08:00,1.50368,1.50369,1.50333,1.50347,25800000.0
2007-05-07 13:09:00,1.50352,1.50356,1.50325,1.50325,48100000.0
2007-05-07 13:10:00,1.50341,1.50362,1.50334,1.50343,44200000.0
2007-05-07 13:11:00,1.50354,1.50354,1.50332,1.50354,36800000.0
2007-05-07 13:12:00,1.50358,1.50367,1.50336,1.50353,28400000.0
2007-05-07 13:13:00,1.50338,1.50361,1.50338,1.50356,26600000.0
2007-05-07 13:14:00,1.50334,1.5035,1.50289,1.50306,51600000.0
2007-05-07 13:15:00,1.50318,1.50351,1.50308,1.50345,51700000.0
2007-05-07 13:16:00,1.50355,1.50368,1.50351,1.50354,46800000.0
2007-05-07 13:17:00,1.50303,1.50372,1.50303,1.50365,47600000.0
2007-05-07 13:18:00,1.50383,1.50385,1.50366,1.50375,36000000.0
2007-05-07 13:19:00,1.50362,1.50387,1.50349,1.50371,38500000.0
2007-05-07 13:20:00,1.50354,1.50368,1.50306,1.50329,47400000.0
2007-05-07 13:21:00,1.5032,1.5032,1.50251,1.50283,32800000.0
2007-05-07 13:22:00,1.5029,1.5029,1.50273,1.50279,31000000.0
2007-05-07 13:23:00,1.5022,1.5029,1.5022,1.50265,46700000.0
2007-05-07 13:24:00,1.50245,1.50258,1.50239,1.50258,34800001.0
2007-05-07 13:25:00,1.5025,1.50262,1.5024,1.50256,15800000.0
2007-05-07 13:26:00,1.50247,1.50267,1.50242,1.50255,35200000.0
2007-05-07 13:27:00,1.5028,1.50282,1.50256,1.50282,28200000.0
2007-05-07 13:28:00,1.5027,1.50288,1.50267,1.50267,38400000.0
2007-05-07 13:29:00,1.50286,1.50286,1.50224,1.50277,48100000.0
2007-05-07 13:30:00,1.50279,1.50279,1.50234,1.50252,53400001.0
2007-05-07 13:31:00,1.50263,1.50298,1.50244,1.50283,40200000.0
2007-05-07 13:32:00,1.5028,1.50292,1.50257,1.50278,400600000.0
2007-05-07 13:33:00,1.50273,1.50298,1.50273,1.50298,703300000.0
2007-05-07 13:34:00,1.50303,1.50322,1.50291,1.50306,565600001.0
2007-05-07 13:35:00,1.50293,1.5032,1.50288,1.50297,498900001.0
2007-05-07 13:36:00,1.50319,1.50324,1.50299,1.5031,187500000.0
2007-05-07 13:37:00,1.50304,1.50349,1.503,1.50342,565800002.0
2007-05-07 13:38:00,1.50329,1.50343,1.50313,1.50328,387100001.0
2007-05-07 13:39:00,1.50313,1.50314,1.50291,1.50306,247000002.0
2007-05-07 13:40:00,1.50303,1.50323,1.50289,1.50311,432800000.0
2007-05-07 13:41:00,1.50315,1.50317,1.50283,1.5029,357000001.0
2007-05-07 13:42:00,1.50294,1.5031,1.5027,1.50303,663900001.0
2007-05-07 13:43:00,1.50303,1.50319,1.50294,1.50307,191700000.0
2007-05-07 13:44:00,1.50306,1.50332,1.50284,1.50332,387000000.0
2007-05-07 13:45:00,1.50318,1.50318,1.50297,1.503,221200000.0
2007-05-07 13:46:00,1.50307,1.50327,1.50306,1.50314,150100000.0
2007-05-07 13:47:00,1.50329,1.50357,1.50325,1.50338,230600000.0
2007-05-07 13:48:00,1.50328,1.50328,1.50282,1.503,112500000.0
2007-05-07 13:49:00,1.50296,1.50308,1.50278,1.50278,284800002.0
2007-05-07 13:50:00,1.50257,1.50271,1.50234,1.50234,187500000.0
2007-05-07 13:51:00,1.50224,1.50242,1.50192,1.50227,366800001.0
2007-05-07 13:52:00,1.50225,1.50261,1.5022,1.50253,346600000.0
2007-05-07 13:53:00,1.50247,1.50261,1.50225,1.50248,372800003.0
2007-05-07 13:54:00,1.50244,1.5026,1.5023,1.50249,371800000.0
2007-05-07 13:55:00,1.50243,1.50259,1.5022,1.50231,440800000.0
2007-05-07 13:56:00,1.50225,1.50252,1.50219,1.50231,426500000.0
2007-05-07 13:57:00,1.50237,1.50248,1.50232,1.50241,306300002.0
2007-05-07 13:58:00,1.50248,1.50248,1.50215,1.5022,439300001.0
2007-05-07 13:59:00,1.50217,1.50218,1.502,1.50203,339100002.0
2007-05-07 14:00:00,1.50217,1.50229,1.50198,1.50201,412900000.0
2007-05-07 14:01:00,1.50219,1.50231,1.502,1.50209,230400001.0
2007-05-07 14:02:00,1.50221,1.50243,1.50212,1.50225,368800001.0
2007-05-07 14:03:00,1.5022,1.50227,1.50194,1.50209,418900002.0
2007-05-07 14:04:00,1.50209,1.50233,1.50206,1.50212,330500000.0
2007-05-07 14:05:00,1.5022,1.50241,1.50211,1.50211,348700000.0
2007-05-07 14:06:00,1.5021,1.50214,1.50186,1.50186,499200000.0
2007-05-07 14:07:00,1.50184,1.50184,1.50123,1.50144,469300002.0
2007-05-07 14:08:00,1.50153,1.50154,1.50114,1.5015,256800000.0
2007-05-07 14:09:00,1.50154,1.50241,1.50154,1.50241,263800001.0
2007-05-07 14:10:00,1.50251,1.50256,1.5022,1.5022,200600000.0
2007-05-07 14:11:00,1.50215,1.50234,1.50207,1.50234,227800000.0
2007-05-07 14:12:00,1.50244,1.50265,1.50223,1.50263,549200000.0
2007-05-07 14:13:00,1.5027,1.5027,1.50214,1.50238,519000002.0
2007-05-07 14:14:00,1.50226,1.50284,1.50226,1.50258,425000001.0
2007-05-07 14:15:00,1.50254,1.5026,1.50233,1.5024,279500000.0
2007-05-07 14:16:00,1.50248,1.50255,1.50235,1.5025,140100000.0
2007-05-07 14:17:00,1.50249,1.50265,1.50245,1.50248,160200000.0
2007-05-07 14:18:00,1.50245,1.50247,1.50212,1.50233,268600000.0
2007-05-07 14:19:00,1.50212,1.5023,1.50186,1.50187,421800001.0
2007-05-07 14:20:00,1.502,1.50231,1.502,1.50211,299000000.0
2007-05-07 14:21:00,1.50177,1.50197,1.50107,1.50122,450300002.0
2007-05-07 14:22:00,1.50109,1.50109,1.5,1.50036,449400000.0
2007-05-07 14:23:00,1.50039,1.50063,1.50028,1.50051,388700001.0
2007-05-07 14:24:00,1.50043,1.50073,1.50016,1.50021,390300001.0
2007-05-07 14:25:00,1.50002,1.50023,1.49994,1.50011,267400000.0
2007-05-07 14:26:00,1.50005,1.50021,1.49984,1.49986,403600001.0
2007-05-07 14:27:00,1.49997,1.49997,1.49959,1.4996,234000000.0
2007-05-07 14:28:00,1.49966,1.49985,1.49937,1.49963,522900000.0
2007-05-07 14:29:00,1.49971,1.5002,1.49963,1.4998,508100001.0
2007-05-07 14:30:00,1.49976,1.49976,1.49875,1.49939,599800001.0
2007-05-07 14:31:00,1.49951,1.49965,1.49905,1.49945,485700000.0
2007-05-07 14:32:00,1.49942,1.49966,1.49926,1.4995,305500000.0
2007-05-07 14:33:00,1.49958,1.49994,1.49958,1.49977,185400000.0
2007-05-07 14:34:00,1.49994,1.50028,1.49987,1.50019,117000000.0
2007-05-07 14:35:00,1.5003,1.5003,1.49987,1.50003,309600000.0
2007-05-07 14:36:00,1.50011,1.50019,1.49998,1.50002,286200002.0
2007-05-07 14:37:00,1.50021,1.50049,1.50021,1.50045,239500001.0
2007-05-07 14:38:00,1.50047,1.50075,1.50047,1.50072,171500001.0
2007-05-07 14:39:00,1.50079,1.50087,1.50048,1.50069,186700000.0
2007-05-07 14:40:00,1.50063,1.5007,1.50032,1.50054,362300001.0
2007-05-07 14:41:00,1.50072,1.50072,1.50033,1.50033,319300001.0
2007-05-07 14:42:00,1.50032,1.50059,1.50032,1.50046,109500000.0
2007-05-07 14:43:00,1.50045,1.50066,1.50044,1.50058,107200000.0
2007-05-07 14:44:00,1.50065,1.50065,1.50006,1.50028,437600001.0
2007-05-07 14:45:00,1.50037,1.50037,1.50001,1.50014,372800002.0
2007-05-07 14:46:00,1.50025,1.50052,1.50025,1.50052,294800001.0
2007-05-07 14:47:00,1.50054,1.50054,1.50029,1.50039,277600000.0
2007-05-07 14:48:00,1.50036,1.50073,1.5003,1.50041,453400003.0
2007-05-07 14:49:00,1.50038,1.50045,1.5003,1.50043,145400000.0
2007-05-07 14:50:00,1.50042,1.50075,1.50032,1.50041,341500000.0
2007-05-07 14:51:00,1.50046,1.50059,1.5004,1.50056,194500001.0
2007-05-07 14:52:00,1.50052,1.50056,1.50024,1.50026,355700001.0
2007-05-07 14:53:00,1.50032,1.50041,1.50014,1.50019,402700001.0
2007-05-07 14:54:00,1.50011,1.50036,1.50011,1.50029,130000000.0
2007-05-07 14:55:00,1.50026,1.50031,1.50004,1.50031,239200000.0
2007-05-07 14:56:00,1.50031,1.50047,1.50013,1.50034,450000000.0
2007-05-07 14:57:00,1.50027,1.50043,1.5001,1.50014,394000000.0
2007-05-07 14:58:00,1.50026,1.50037,1.50006,1.50016,333000001.0
2007-05-07 14:59:00,1.50016,1.50016,1.49987,1.5,246300001.0
2007-05-07 15:00:00,1.49996,1.50023,1.4999,1.50021,794000002.0
2007-05-07 15:01:00,1.50022,1.50037,1.50009,1.50037,334600000.0
2007-05-07 15:02:00,1.50017,1.50037,1.49988,1.50021,546500000.0
2007-05-07 15:03:00,1.50021,1.50021,1.49985,1.4999,484900001.0
2007-05-07 15:04:00,1.49995,1.50027,1.49994,1.50005,497900002.0
2007-05-07 15:05:00,1.50005,1.5001,1.49986,1.50003,454200001.0
2007-05-07 15:06:00,1.50004,1.50013,1.49979,1.50002,285200000.0
2007-05-07 15:07:00,1.49995,1.50012,1.49987,1.49993,334000000.0
2007-05-07 15:08:00,1.49978,1.50011,1.49961,1.49965,428600001.0
2007-05-07 15:09:00,1.49944,1.49982,1.49944,1.49982,468400000.0
2007-05-07 15:10:00,1.49985,1.50004,1.49973,1.49997,487900000.0
2007-05-07 15:11:00,1.49983,1.50012,1.49981,1.50003,474700001.0
2007-05-07 15:12:00,1.50004,1.50016,1.49994,1.50003,390300001.0
2007-05-07 15:13:00,1.50009,1.5002,1.49996,1.49999,410200000.0
2007-05-07 15:14:00,1.50002,1.50008,1.49969,1.49989,441300002.0
2007-05-07 15:15:00,1.49997,1.50011,1.4998,1.49997,473200000.0
2007-05-07 15:16:00,1.49999,1.5,1.4997,1.49992,475800001.0
2007-05-07 15:17:00,1.5,1.50023,1.49994,1.50003,347100001.0
2007-05-07 15:18:00,1.49996,1.50014,1.49994,1.49997,238600000.0
2007-05-07 15:19:00,1.49991,1.50004,1.49937,1.49947,557600001.0
2007-05-07 15:20:00,1.49918,1.49941,1.49912,1.49938,471100000.0
2007-05-07 15:21:00,1.49938,1.49938,1.49902,1.49907,767200005.0
2007-05-07 15:22:00,1.4991,1.49925,1.49898,1.49907,490600000.0
2007-05-07 15:23:00,1.4991,1.49945,1.4991,1.4993,469800001.0
2007-05-07 15:24:00,1.49953,1.49958,1.49924,1.49943,605700002.0
2007-05-07 15:25:00,1.4994,1.49974,1.49932,1.49938,633300000.0
2007-05-07 15:26:00,1.49926,1.49933,1.49915,1.49933,34100000.0
2007-05-07 15:27:00,1.49947,1.49968,1.49914,1.49928,631400000.0
2007-05-07 15:28:00,1.49916,1.49932,1.49894,1.49927,706700000.0
2007-05-07 15:29:00,1.49929,1.49957,1.49922,1.49949,592200000.0
2007-05-07 15:30:00,1.49948,1.49987,1.49943,1.49946,710600003.0
2007-05-07 15:31:00,1.49962,1.49988,1.49952,1.49958,547100000.0
2007-05-07 15:32:00,1.49954,1.49986,1.49954,1.4996,472400002.0
2007-05-07 15:33:00,1.49958,1.49982,1.49954,1.49963,415400000.0
2007-05-07 15:34:00,1.49955,1.49982,1.49935,1.49968,403300001.0
2007-05-07 15:35:00,1.49965,1.49982,1.49937,1.49937,564600000.0
2007-05-07 15:36:00,1.4995,1.49952,1.49924,1.49935,415500002.0
2007-05-07 15:37:00,1.49937,1.49954,1.49931,1.49951,319800001.0
2007-05-07 15:38:00,1.49948,1.49956,1.49932,1.49943,449000000.0
2007-05-07 15:39:00,1.49952,1.49968,1.49941,1.49965,496000001.0
2007-05-07 15:40:00,1.49955,1.49976,1.49949,1.49974,410600000.0
2007-05-07 15:41:00,1.49954,1.4997,1.49936,1.4995,292100001.0
2007-05-07 15:42:00,1.49952,1.49965,1.49925,1.49965,182700001.0
2007-05-07 15:43:00,1.49974,1.49983,1.49952,1.49952,389000000.0
2007-05-07 15:44:00,1.49953,1.49958,1.49935,1.49941,300000001.0
2007-05-07 15:45:00,1.49969,1.49969,1.49936,1.49941,616800002.0
2007-05-07 15:46:00,1.49933,1.49945,1.49918,1.49923,526300003.0
2007-05-07 15:47:00,1.4993,1.49968,1.4993,1.49944,273100000.0
2007-05-07 15:48:00,1.49943,1.49943,1.49891,1.49902,258900000.0
2007-05-07 15:49:00,1.49902,1.49909,1.4987,1.49903,416700000.0
2007-05-07 15:50:00,1.49897,1.49917,1.49882,1.49903,432200002.0
2007-05-07 15:51:00,1.49894,1.49931,1.49892,1.49919,510000001.0
2007-05-07 15:52:00,1.49921,1.49928,1.49897,1.499,336900000.0
2007-05-07 15:53:00,1.49905,1.49927,1.49896,1.49896,419500001.0
2007-05-07 15:54:00,1.49895,1.49915,1.49885,1.49915,320900000.0
2007-05-07 15:55:00,1.49911,1.49941,1.49911,1.49928,393000000.0
2007-05-07 15:56:00,1.49939,1.49941,1.49915,1.49939,371800001.0
2007-05-07 15:57:00,1.4993,1.49946,1.49923,1.49927,366300001.0
2007-05-07 15:58:00,1.49928,1.49937,1.4991,1.49915,469200001.0
2007-05-07 15:59:00,1.49918,1.49922,1.49888,1.49903,526700001.0
2007-05-07 16:00:00,1.49894,1.49925,1.49892,1.49894,445000000.0
2007-05-07 16:01:00,1.49897,1.49927,1.49885,1.49915,468100000.0
2007-05-07 16:02:00,1.49917,1.49976,1.49917,1.4994,503100000.0
2007-05-07 16:03:00,1.49931,1.49953,1.49915,1.49953,410900001.0
2007-05-07 16:04:00,1.49953,1.49969,1.49948,1.49953,446400001.0
2007-05-07 16:05:00,1.49945,1.49954,1.49925,1.49947,336800000.0
2007-05-07 16:06:00,1.49946,1.49973,1.49942,1.49959,225300000.0
2007-05-07 16:07:00,1.49969,1.49989,1.49967,1.49975,278600001.0
2007-05-07 16:08:00,1.49981,1.50002,1.49974,1.49985,150200000.0
2007-05-07 16:09:00,1.49977,1.49985,1.49956,1.49971,336700000.0
2007-05-07 16:10:00,1.49962,1.49992,1.49958,1.49974,399500000.0
2007-05-07 16:11:00,1.49964,1.49977,1.49954,1.49968,622400003.0
2007-05-07 16:12:00,1.49969,1.49981,1.49949,1.49964,449800000.0
2007-05-07 16:13:00,1.49935,1.49941,1.49921,1.49931,437800001.0
2007-05-07 16:14:00,1.49943,1.49962,1.4993,1.49949,561300000.0
2007-05-07 16:15:00,1.49938,1.49963,1.4993,1.4996,651900001.0
2007-05-07 16:16:00,1.49953,1.49979,1.49941,1.49942,531200002.0
2007-05-07 16:17:00,1.49941,1.49959,1.49923,1.49958,592700000.0
2007-05-07 16:18:00,1.49939,1.49954,1.49906,1.49949,748700004.0
2007-05-07 16:19:00,1.49947,1.49961,1.49907,1.49926,719000001.0
2007-05-07 16:20:00,1.49919,1.49945,1.49903,1.49914,716000004.0
2007-05-07 16:21:00,1.49906,1.49931,1.49901,1.49919,527700000.0
2007-05-07 16:22:00,1.49926,1.49943,1.49911,1.49923,548400003.0
2007-05-07 16:23:00,1.49932,1.49962,1.4993,1.49954,604000004.0
2007-05-07 16:24:00,1.49967,1.4999,1.49957,1.49972,517800003.0
2007-05-07 16:25:00,1.49972,1.50013,1.49972,1.49985,705800002.0
2007-05-07 16:26:00,1.50002,1.50012,1.49973,1.49993,526100000.0
2007-05-07 16:27:00,1.49988,1.50003,1.49971,1.49988,395300000.0
2007-05-07 16:28:00,1.49983,1.49999,1.49957,1.49974,618400000.0
2007-05-07 16:29:00,1.49989,1.50004,1.49976,1.49989,407300001.0
2007-05-07 16:30:00,1.49998,1.50003,1.49975,1.49997,479800000.0
2007-05-07 16:31:00,1.50025,1.50048,1.50018,1.50044,333300001.0
2007-05-07 16:32:00,1.50038,1.50067,1.50027,1.50037,672300002.0
2007-05-07 16:33:00,1.50039,1.50064,1.50023,1.50049,645400003.0
2007-05-07 16:34:00,1.50063,1.50063,1.50041,1.50044,391400000.0
2007-05-07 16:35:00,1.50027,1.50058,1.50027,1.50058,415800001.0
2007-05-07 16:36:00,1.50044,1.5007,1.50032,1.50051,471100000.0
2007-05-07 16:37:00,1.50044,1.50044,1.50003,1.50014,601400001.0
2007-05-07 16:38:00,1.50034,1.5005,1.50012,1.50037,575300001.0
2007-05-07 16:39:00,1.50043,1.50058,1.50026,1.50031,548300001.0
2007-05-07 16:40:00,1.50031,1.50069,1.50025,1.5004,421800001.0
2007-05-07 16:41:00,1.50042,1.50062,1.50031,1.50053,356900000.0
2007-05-07 16:42:00,1.50062,1.50087,1.50051,1.50059,404900000.0
2007-05-07 16:43:00,1.50057,1.50062,1.50034,1.50051,535000002.0
2007-05-07 16:44:00,1.50044,1.50079,1.50044,1.5006,450100001.0
2007-05-07 16:45:00,1.5006,1.50072,1.50043,1.50053,578600004.0
2007-05-07 16:46:00,1.5005,1.50055,1.50029,1.50055,350500001.0
2007-05-07 16:47:00,1.5006,1.50067,1.5004,1.5005,519800001.0
2007-05-07 16:48:00,1.50055,1.50084,1.50048,1.50059,571600000.0
2007-05-07 16:49:00,1.50075,1.50117,1.50075,1.50117,477100000.0
2007-05-07 16:50:00,1.50115,1.50158,1.50106,1.50129,413800001.0
2007-05-07 16:51:00,1.50151,1.50178,1.50144,1.50175,351300000.0
2007-05-07 16:52:00,1.50161,1.50188,1.5015,1.50156,265900000.0
2007-05-07 16:53:00,1.50153,1.50179,1.50142,1.50159,638800000.0
2007-05-07 16:54:00,1.50154,1.50172,1.50139,1.50163,559500001.0
2007-05-07 16:55:00,1.50164,1.50175,1.50136,1.50152,579100001.0
2007-05-07 16:56:00,1.5015,1.50172,1.50147,1.50164,250400000.0
2007-05-07 16:57:00,1.50159,1.50169,1.50137,1.5015,518400001.0
2007-05-07 16:58:00,1.50155,1.50184,1.50137,1.50144,598400002.0
2007-05-07 16:59:00,1.50163,1.50188,1.50145,1.50179,565800002.0
2007-05-07 17:00:00,1.50171,1.50202,1.50137,1.50139,797800000.0
2007-05-07 17:01:00,1.50152,1.50164,1.50134,1.50149,453900001.0
2007-05-07 17:02:00,1.50138,1.50154,1.50122,1.50154,387000000.0
2007-05-07 17:03:00,1.50149,1.50149,1.50116,1.50126,453400000.0
2007-05-07 17:04:00,1.50113,1.50128,1.50098,1.50103,470600000.0
2007-05-07 17:05:00,1.5012,1.50134,1.50105,1.50116,430300001.0
2007-05-07 17:06:00,1.50111,1.50136,1.50109,1.50118,352400001.0
2007-05-07 17:07:00,1.50124,1.50135,1.50114,1.50125,327100001.0
2007-05-07 17:08:00,1.5012,1.50132,1.50093,1.50093,441500000.0
2007-05-07 17:09:00,1.50138,1.50144,1.50101,1.50133,542300001.0
2007-05-07 17:10:00,1.50141,1.50173,1.50134,1.50153,470200001.0
2007-05-07 17:11:00,1.50144,1.50175,1.50144,1.50159,472000001.0
2007-05-07 17:12:00,1.50164,1.50186,1.50161,1.5017,430600000.0
2007-05-07 17:13:00,1.50163,1.50183,1.50156,1.50156,293300001.0
2007-05-07 17:14:00,1.50161,1.50182,1.5015,1.5016,538900000.0
2007-05-07 17:15:00,1.50146,1.50164,1.50125,1.50152,534100000.0
2007-05-07 17:16:00,1.5014,1.50202,1.50136,1.50185,424600001.0
2007-05-07 17:17:00,1.5019,1.50205,1.50183,1.50205,375000000.0
2007-05-07 17:18:00,1.50246,1.50248,1.50204,1.50227,582900001.0
2007-05-07 17:19:00,1.50213,1.50221,1.50195,1.50221,349700001.0
2007-05-07 17:20:00,1.50229,1.50251,1.5021,1.5023,465100000.0
2007-05-07 17:21:00,1.50236,1.5028,1.50233,1.50233,522600004.0
2007-05-07 17:22:00,1.5022,1.5022,1.50183,1.50199,481300000.0
2007-05-07 17:23:00,1.50191,1.50213,1.50162,1.50164,571200003.0
2007-05-07 17:24:00,1.50155,1.50199,1.50155,1.5017,454400002.0
2007-05-07 17:25:00,1.50175,1.50187,1.50161,1.50185,383700001.0
2007-05-07 17:26:00,1.50202,1.5022,1.50185,1.50194,465500003.0
2007-05-07 17:27:00,1.50171,1.50209,1.50171,1.50192,466900000.0
2007-05-07 17:28:00,1.50211,1.50226,1.50193,1.502,588500002.0
2007-05-07 17:29:00,1.50215,1.50237,1.50194,1.50223,650500003.0
2007-05-07 17:30:00,1.50216,1.50216,1.5018,1.5018,458100000.0
2007-05-07 17:31:00,1.50188,1.50199,1.5017,1.50172,647300001.0
2007-05-07 17:32:00,1.50179,1.50195,1.50165,1.50179,468400001.0
2007-05-07 17:33:00,1.50175,1.50199,1.5016,1.50165,549800002.0
2007-05-07 17:34:00,1.5016,1.5016,1.50128,1.50142,450700001.0
2007-05-07 17:35:00,1.50137,1.50176,1.50122,1.50158,446200001.0
2007-05-07 17:36:00,1.50157,1.50193,1.50152,1.50156,523600001.0
2007-05-07 17:37:00,1.50157,1.50173,1.5014,1.50156,407500002.0
2007-05-07 17:38:00,1.50146,1.50154,1.50131,1.50138,388800001.0
2007-05-07 17:39:00,1.5014,1.50145,1.50123,1.50138,534800001.0
2007-05-07 17:40:00,1.50151,1.5016,1.50144,1.50158,340200002.0
2007-05-07 17:41:00,1.50162,1.50171,1.50147,1.50147,439600001.0
2007-05-07 17:42:00,1.50163,1.50174,1.50135,1.50162,315100001.0
2007-05-07 17:43:00,1.50159,1.50159,1.50125,1.50142,411600000.0
2007-05-07 17:44:00,1.50142,1.50168,1.50139,1.50164,466300000.0
2007-05-07 17:45:00,1.50159,1.50165,1.5014,1.50154,534600000.0
2007-05-07 17:46:00,1.5015,1.50163,1.50136,1.50148,498900000.0
2007-05-07 17:47:00,1.50145,1.50154,1.50126,1.50151,494800001.0
2007-05-07 17:48:00,1.50138,1.50146,1.50128,1.50141,393200000.0
2007-05-07 17:49:00,1.50149,1.50153,1.50135,1.50138,342300001.0
2007-05-07 17:50:00,1.50149,1.50151,1.50111,1.50145,546400004.0
2007-05-07 17:51:00,1.50132,1.50149,1.50113,1.5012,519300000.0
2007-05-07 17:52:00,1.50124,1.50137,1.50102,1.50113,532600000.0
2007-05-07 17:53:00,1.50137,1.50142,1.5011,1.50124,540000002.0
2007-05-07 17:54:00,1.50109,1.50113,1.50087,1.50089,381300001.0
2007-05-07 17:55:00,1.50114,1.50114,1.50077,1.50095,434000001.0
2007-05-07 17:56:00,1.50103,1.50105,1.50069,1.50072,419200000.0
2007-05-07 17:57:00,1.50079,1.50111,1.50063,1.50077,636500001.0
2007-05-07 17:58:00,1.50067,1.50085,1.50048,1.50065,678200000.0
2007-05-07 17:59:00,1.50067,1.50089,1.50066,1.50076,267100000.0
2007-05-07 18:00:00,1.50059,1.50072,1.50029,1.5005,635400002.0
2007-05-07 18:01:00,1.50064,1.50092,1.50061,1.50079,716400002.0
2007-05-07 18:02:00,1.5007,1.50091,1.50067,1.50081,576200001.0
2007-05-07 18:03:00,1.50087,1.5009,1.50063,1.50066,348200000.0
2007-05-07 18:04:00,1.50059,1.50066,1.50034,1.50046,571700000.0
2007-05-07 18:05:00,1.50046,1.50058,1.50022,1.50036,567500001.0
2007-05-07 18:06:00,1.50042,1.50043,1.5002,1.50023,372100001.0
2007-05-07 18:07:00,1.50036,1.50044,1.50021,1.50039,434900001.0
2007-05-07 18:08:00,1.50044,1.50055,1.50021,1.50035,497900001.0
2007-05-07 18:09:00,1.50032,1.50041,1.50013,1.50018,450000000.0
2007-05-07 18:10:00,1.50028,1.50028,1.49992,1.50015,604300001.0
2007-05-07 18:11:00,1.50031,1.5005,1.50025,1.5005,366200002.0
2007-05-07 18:12:00,1.50044,1.50054,1.50036,1.50047,359200000.0
2007-05-07 18:13:00,1.50034,1.50034,1.49996,1.50014,298500000.0
2007-05-07 18:14:00,1.50004,1.5001,1.49985,1.5001,497400002.0
2007-05-07 18:15:00,1.50008,1.50051,1.50008,1.50028,440200000.0
2007-05-07 18:16:00,1.50039,1.50049,1.50029,1.50041,249100000.0
2007-05-07 18:17:00,1.50033,1.50073,1.50032,1.5005,444200001.0
2007-05-07 18:18:00,1.50048,1.50059,1.50042,1.50059,538200002.0
2007-05-07 18:19:00,1.50046,1.50076,1.50046,1.50066,377300000.0
2007-05-07 18:20:00,1.50078,1.50089,1.5007,1.5007,384100000.0
2007-05-07 18:21:00,1.50061,1.50087,1.50061,1.50069,386000002.0
2007-05-07 18:22:00,1.5007,1.5009,1.50061,1.5009,396600000.0
2007-05-07 18:23:00,1.50081,1.50101,1.50064,1.50081,434500001.0
2007-05-07 18:24:00,1.50072,1.50087,1.50066,1.5007,269800000.0
2007-05-07 18:25:00,1.50072,1.50082,1.50067,1.5007,482600001.0
2007-05-07 18:26:00,1.5007,1.50087,1.50067,1.50081,279200000.0
2007-05-07 18:27:00,1.50082,1.50082,1.50063,1.50076,403200000.0
2007-05-07 18:28:00,1.50085,1.50116,1.50068,1.50071,378600000.0
2007-05-07 18:29:00,1.50082,1.50116,1.50082,1.50096,664500001.0
2007-05-07 18:30:00,1.50095,1.50109,1.5008,1.50099,407800001.0
2007-05-07 18:31:00,1.50095,1.50118,1.50061,1.50104,517300001.0
2007-05-07 18:32:00,1.50088,1.50116,1.50072,1.50072,379800000.0
2007-05-07 18:33:00,1.50074,1.50092,1.50069,1.50075,549600001.0
2007-05-07 18:34:00,1.50083,1.50085,1.50068,1.50073,366000000.0
2007-05-07 18:35:00,1.50066,1.50091,1.50056,1.50082,321000000.0
2007-05-07 18:36:00,1.5009,1.50093,1.50075,1.50083,383000000.0
2007-05-07 18:37:00,1.50089,1.50099,1.50083,1.50093,365900004.0
2007-05-07 18:38:00,1.50095,1.50103,1.50081,1.50098,294600000.0
2007-05-07 18:39:00,1.50086,1.50103,1.50081,1.50085,256800001.0
2007-05-07 18:40:00,1.50075,1.50101,1.50067,1.50072,571100001.0
2007-05-07 18:41:00,1.5008,1.5009,1.50066,1.50069,220300000.0
2007-05-07 18:42:00,1.50068,1.50086,1.50057,1.50064,502900001.0
2007-05-07 18:43:00,1.50049,1.50068,1.50039,1.50062,517200001.0
2007-05-07 18:44:00,1.50053,1.50053,1.50021,1.50048,411500000.0
2007-05-07 18:45:00,1.50042,1.50042,1.50015,1.50027,336200001.0
2007-05-07 18:46:00,1.5003,1.50064,1.50023,1.50035,476200001.0
2007-05-07 18:47:00,1.50032,1.50066,1.50021,1.50042,461200001.0
2007-05-07 18:48:00,1.50038,1.50076,1.50031,1.50042,676800002.0
2007-05-07 18:49:00,1.50043,1.50063,1.50034,1.50041,329800000.0
2007-05-07 18:50:00,1.5005,1.50064,1.50034,1.50052,303900000.0
2007-05-07 18:51:00,1.50048,1.50058,1.50044,1.50057,220900002.0
2007-05-07 18:52:00,1.50061,1.50078,1.50055,1.50064,334400001.0
2007-05-07 18:53:00,1.50072,1.50081,1.50045,1.50062,571000001.0
2007-05-07 18:54:00,1.50072,1.50077,1.50052,1.50058,553600000.0
2007-05-07 18:55:00,1.50082,1.50086,1.50052,1.50067,634900000.0
2007-05-07 18:56:00,1.50049,1.50065,1.50043,1.50055,601500000.0
2007-05-07 18:57:00,1.50051,1.50073,1.5004,1.5007,745400001.0
2007-05-07 18:58:00,1.50065,1.50067,1.50035,1.5005,403300000.0
2007-05-07 18:59:00,1.5004,1.50064,1.50035,1.50056,508200000.0
2007-05-07 19:00:00,1.50055,1.50071,1.50038,1.50054,310000000.0
2007-05-07 19:01:00,1.50053,1.50068,1.50031,1.50045,482700000.0
2007-05-07 19:02:00,1.50041,1.50072,1.50032,1.50044,518100001.0
2007-05-07 19:03:00,1.50045,1.50071,1.50038,1.50051,484600001.0
2007-05-07 19:04:00,1.50054,1.50057,1.50025,1.50044,558300001.0
2007-05-07 19:05:00,1.50035,1.50045,1.50007,1.50021,635300000.0
2007-05-07 19:06:00,1.50024,1.50042,1.50003,1.50036,520200002.0
2007-05-07 19:07:00,1.50022,1.5005,1.50014,1.50038,542100001.0
2007-05-07 19:08:00,1.50029,1.50055,1.50012,1.50027,584800003.0
2007-05-07 19:09:00,1.5004,1.50053,1.5002,1.5004,503000000.0
2007-05-07 19:10:00,1.50017,1.50036,1.50009,1.50013,527900001.0
2007-05-07 19:11:00,1.5001,1.50031,1.49995,1.50008,395800000.0
2007-05-07 19:12:00,1.50009,1.50025,1.49998,1.50004,505300000.0
2007-05-07 19:13:00,1.49999,1.50025,1.49991,1.50011,753300001.0
2007-05-07 19:14:00,1.50016,1.50048,1.50006,1.50034,620200002.0
2007-05-07 19:15:00,1.50024,1.50031,1.49998,1.50014,429300001.0
2007-05-07 19:16:00,1.50052,1.50086,1.50045,1.50047,277100000.0
2007-05-07 19:17:00,1.50037,1.50062,1.50037,1.50052,438500000.0
2007-05-07 19:18:00,1.50051,1.50068,1.50025,1.50044,458000000.0
2007-05-07 19:19:00,1.50013,1.50054,1.50009,1.50034,302000001.0
2007-05-07 19:20:00,1.50059,1.50072,1.50043,1.50063,638400005.0
2007-05-07 19:21:00,1.50052,1.50061,1.5003,1.50037,380100000.0
2007-05-07 19:22:00,1.5004,1.50057,1.50033,1.5004,336300000.0
2007-05-07 19:23:00,1.50057,1.5006,1.50007,1.50007,401900002.0
2007-05-07 19:24:00,1.50003,1.50025,1.49993,1.49998,495900001.0
2007-05-07 19:25:00,1.49995,1.50016,1.49988,1.50015,615400001.0
2007-05-07 19:26:00,1.50029,1.50041,1.50018,1.50018,188300000.0
2007-05-07 19:27:00,1.50022,1.50038,1.50002,1.50006,291500001.0
2007-05-07 19:28:00,1.49998,1.50026,1.49992,1.50001,271100000.0
2007-05-07 19:29:00,1.49998,1.50015,1.49954,1.49973,464700000.0
2007-05-07 19:30:00,1.49968,1.49979,1.49938,1.49954,431600001.0
2007-05-07 19:31:00,1.49956,1.49956,1.499,1.49903,496400000.0
2007-05-07 19:32:00,1.499,1.49923,1.49895,1.4991,370100000.0
2007-05-07 19:33:00,1.49921,1.49951,1.49915,1.49925,367600002.0
2007-05-07 19:34:00,1.49924,1.49939,1.49904,1.49925,576800000.0
2007-05-07 19:35:00,1.49926,1.49942,1.49904,1.49922,480300002.0
2007-05-07 19:36:00,1.4992,1.49956,1.49906,1.49915,286000001.0
2007-05-07 19:37:00,1.49919,1.49927,1.49906,1.49927,341000001.0
2007-05-07 19:38:00,1.4993,1.49939,1.49909,1.49915,550500001.0
2007-05-07 19:39:00,1.49914,1.49934,1.49913,1.49934,306100000.0
2007-05-07 19:40:00,1.49936,1.49938,1.49913,1.49934,302700001.0
2007-05-07 19:41:00,1.49937,1.49948,1.49924,1.49924,149900000.0
2007-05-07 19:42:00,1.49924,1.49957,1.49923,1.49928,216500000.0
2007-05-07 19:43:00,1.49923,1.49942,1.49918,1.49933,277300001.0
2007-05-07 19:44:00,1.49929,1.49937,1.49905,1.49909,226600000.0
2007-05-07 19:45:00,1.49907,1.49908,1.49887,1.49887,117800000.0
2007-05-07 19:46:00,1.49893,1.49925,1.49893,1.49914,224000000.0
2007-05-07 19:47:00,1.49919,1.49926,1.49903,1.49913,453600000.0
2007-05-07 19:48:00,1.49919,1.49947,1.49909,1.49929,277200002.0
2007-05-07 19:49:00,1.4995,1.4995,1.49907,1.49938,535300002.0
2007-05-07 19:50:00,1.49929,1.49947,1.49917,1.49932,530000001.0
2007-05-07 19:51:00,1.49929,1.49932,1.49914,1.49922,385400000.0
2007-05-07 19:52:00,1.49916,1.49932,1.49906,1.49918,471000001.0
2007-05-07 19:53:00,1.49935,1.49948,1.49912,1.49936,626600003.0
2007-05-07 19:54:00,1.49922,1.4995,1.49917,1.4995,344800002.0
2007-05-07 19:55:00,1.49938,1.4994,1.49914,1.49933,433000000.0
2007-05-07 19:56:00,1.4993,1.49951,1.49923,1.4994,413100000.0
2007-05-07 19:57:00,1.49947,1.49962,1.49939,1.49939,260000000.0
2007-05-07 19:58:00,1.49938,1.4996,1.49924,1.49941,468700000.0
2007-05-07 19:59:00,1.49942,1.49959,1.49926,1.49952,416000002.0
2007-05-07 20:00:00,1.49931,1.49962,1.49931,1.49937,450800000.0
2007-05-07 20:01:00,1.49942,1.49967,1.49939,1.4995,720000002.0
2007-05-07 20:02:00,1.49939,1.49951,1.49924,1.4994,608800000.0
2007-05-07 20:03:00,1.4994,1.49958,1.49927,1.49933,720200002.0
2007-05-07 20:04:00,1.49938,1.49952,1.49924,1.49927,384200001.0
2007-05-07 20:05:00,1.49925,1.49933,1.499,1.499,337000000.0
2007-05-07 20:06:00,1.49885,1.49919,1.49869,1.4991,580000001.0
2007-05-07 20:07:00,1.49911,1.49927,1.49903,1.49918,401200001.0
2007-05-07 20:08:00,1.49922,1.49927,1.499,1.49924,686900001.0
2007-05-07 20:09:00,1.49915,1.4993,1.49902,1.49917,586700000.0
2007-05-07 20:10:00,1.49901,1.49911,1.49882,1.49899,751500003.0
2007-05-07 20:11:00,1.49882,1.49906,1.49876,1.49883,737300002.0
2007-05-07 20:12:00,1.49886,1.49922,1.4988,1.49897,677500001.0
2007-05-07 20:13:00,1.49892,1.49905,1.49885,1.49887,427600002.0
2007-05-07 20:14:00,1.49893,1.49913,1.49884,1.49892,369800000.0
2007-05-07 20:15:00,1.49884,1.49895,1.49877,1.49895,391700000.0
2007-05-07 20:16:00,1.49898,1.49919,1.49889,1.4991,202600000.0
2007-05-07 20:17:00,1.4991,1.49935,1.4991,1.49917,328400002.0
2007-05-07 20:18:00,1.49928,1.49932,1.49902,1.49915,696300002.0
2007-05-07 20:19:00,1.49922,1.49934,1.49915,1.49931,333400000.0
2007-05-07 20:20:00,1.49936,1.49941,1.49912,1.49936,393400001.0
2007-05-07 20:21:00,1.49948,1.49948,1.49915,1.49915,42000001.0
2007-05-07 20:22:00,1.49926,1.49951,1.49921,1.49946,188600001.0
2007-05-07 20:23:00,1.49945,1.49945,1.4992,1.49933,429900002.0
2007-05-07 20:24:00,1.49923,1.49933,1.49915,1.49915,211000000.0
2007-05-07 20:25:00,1.49918,1.49926,1.49908,1.4992,219200000.0
2007-05-07 20:26:00,1.4993,1.49943,1.4992,1.4993,379800000.0
2007-05-07 20:27:00,1.49934,1.49941,1.49916,1.49924,478000002.0
2007-05-07 20:28:00,1.49935,1.49937,1.49913,1.49921,262100000.0
2007-05-07 20:29:00,1.49931,1.49939,1.49919,1.49924,552100000.0
2007-05-07 20:30:00,1.49931,1.49969,1.49931,1.49955,198800000.0
2007-05-07 20:31:00,1.49966,1.49982,1.49964,1.49978,263300001.0
2007-05-07 20:32:00,1.49978,1.49981,1.49956,1.4997,135700000.0
2007-05-07 20:33:00,1.4997,1.49976,1.49951,1.49959,317700002.0
2007-05-07 20:34:00,1.49958,1.49978,1.49954,1.49965,362300002.0
2007-05-07 20:35:00,1.49963,1.49977,1.49954,1.49968,265300000.0
2007-05-07 20:36:00,1.49972,1.49978,1.49945,1.49952,445700000.0
2007-05-07 20:37:00,1.4994,1.49942,1.49919,1.49923,345100002.0
2007-05-07 20:38:00,1.49918,1.49944,1.49911,1.49911,277100002.0
2007-05-07 20:39:00,1.49923,1.49951,1.49913,1.4993,438100000.0
2007-05-07 20:40:00,1.49924,1.49934,1.49906,1.49917,295100001.0
2007-05-07 20:41:00,1.49921,1.49938,1.49907,1.49908,423400000.0
2007-05-07 20:42:00,1.499,1.4993,1.499,1.49909,216900000.0
2007-05-07 20:43:00,1.4992,1.49932,1.49911,1.49921,220000001.0
2007-05-07 20:44:00,1.49938,1.49939,1.49899,1.49929,221300000.0
2007-05-07 20:45:00,1.49912,1.49919,1.49881,1.49893,514300001.0
2007-05-07 20:46:00,1.49895,1.49907,1.49882,1.49898,246000000.0
2007-05-07 20:47:00,1.49897,1.49903,1.49877,1.49887,264000000.0
2007-05-07 20:48:00,1.49882,1.49893,1.4988,1.49883,376500000.0
2007-05-07 20:49:00,1.4989,1.49908,1.4989,1.49897,385100000.0
2007-05-07 20:50:00,1.49883,1.49914,1.49883,1.49903,224000000.0
2007-05-07 20:51:00,1.49903,1.49907,1.49872,1.49902,273300001.0
2007-05-07 20:52:00,1.49895,1.49904,1.49875,1.49894,193900001.0
2007-05-07 20:53:00,1.49894,1.49906,1.49875,1.49895,207700001.0
2007-05-07 20:54:00,1.49891,1.49909,1.49868,1.49887,105600001.0
2007-05-07 20:55:00,1.49853,1.49881,1.49852,1.49879,355100000.0
2007-05-07 20:56:00,1.49884,1.49884,1.49858,1.49862,162700000.0
2007-05-07 20:57:00,1.49858,1.49871,1.49834,1.49856,385200002.0
2007-05-07 20:58:00,1.49859,1.49859,1.49831,1.49831,259100000.0
2007-05-07 20:59:00,1.49851,1.49888,1.49849,1.49863,154000000.0
2007-05-07 21:00:00,1.49847,1.4986,1.49828,1.49847,327900001.0
2007-05-07 21:01:00,1.49851,1.49854,1.49823,1.49851,221600000.0
2007-05-07 21:02:00,1.49858,1.49858,1.49838,1.4985,89000000.0
2007-05-07 21:03:00,1.49845,1.4986,1.49837,1.4986,20000000.0
2007-05-07 21:04:00,1.49836,1.49844,1.49822,1.49834,317600001.0
2007-05-07 21:05:00,1.49834,1.49856,1.49819,1.4983,482300002.0
2007-05-07 21:06:00,1.49833,1.49855,1.49824,1.49824,234900000.0
2007-05-07 21:07:00,1.49819,1.49821,1.49796,1.49815,235700001.0
2007-05-07 21:08:00,1.49813,1.49822,1.49791,1.49803,16000000.0
2007-05-07 21:09:00,1.49814,1.49821,1.49803,1.49803,40700000.0
2007-05-07 21:10:00,1.49815,1.49859,1.49815,1.49831,262400002.0
2007-05-07 21:11:00,1.49825,1.49835,1.49812,1.49812,27800000.0
2007-05-07 21:12:00,1.4982,1.49827,1.49801,1.49815,255800000.0
2007-05-07 21:13:00,1.49819,1.49835,1.49811,1.49813,215700001.0
2007-05-07 21:14:00,1.49821,1.4984,1.49803,1.49827,257300001.0
2007-05-07 21:15:00,1.49843,1.49852,1.49831,1.49845,308700000.0
2007-05-07 21:16:00,1.49839,1.49847,1.49831,1.49847,171200001.0
2007-05-07 21:17:00,1.49845,1.49858,1.49835,1.49855,290400000.0
2007-05-07 21:18:00,1.49855,1.49861,1.49847,1.49852,152600000.0
2007-05-07 21:19:00,1.49868,1.49877,1.49852,1.49867,135300001.0
2007-05-07 21:20:00,1.49872,1.49877,1.49866,1.49875,50600000.0
2007-05-07 21:21:00,1.49874,1.49897,1.49864,1.49865,150900001.0
2007-05-07 21:22:00,1.49865,1.49884,1.49863,1.49863,184600000.0
2007-05-07 21:23:00,1.49863,1.49872,1.49863,1.49865,94100001.0
2007-05-07 21:24:00,1.4984,1.49857,1.49833,1.49837,164100002.0
2007-05-07 21:25:00,1.49851,1.49857,1.49839,1.49849,203400000.0
2007-05-07 21:26:00,1.49834,1.49846,1.49826,1.49826,276400000.0
2007-05-07 21:27:00,1.49824,1.49835,1.49821,1.49828,154100000.0
2007-05-07 21:28:00,1.49828,1.49835,1.49816,1.49827,106000000.0
2007-05-07 21:29:00,1.4983,1.4985,1.49815,1.49815,290500001.0
2007-05-07 21:30:00,1.49813,1.49838,1.49802,1.49838,101800000.0
2007-05-07 21:31:00,1.49842,1.49846,1.49825,1.49833,312200000.0
2007-05-07 21:32:00,1.49837,1.49852,1.49833,1.4984,346100001.0
2007-05-07 21:33:00,1.4985,1.49865,1.49842,1.4985,368700000.0
2007-05-07 21:34:00,1.49856,1.49866,1.49851,1.49854,226700000.0
2007-05-07 21:35:00,1.49853,1.49865,1.4984,1.4985,331600001.0
2007-05-07 21:36:00,1.49854,1.49873,1.49851,1.49851,278300000.0
2007-05-07 21:37:00,1.49862,1.49882,1.49857,1.49863,334800000.0
2007-05-07 21:38:00,1.49863,1.49886,1.4986,1.49877,261000000.0
2007-05-07 21:39:00,1.49869,1.49884,1.49865,1.49873,277900000.0
2007-05-07 21:40:00,1.49877,1.49889,1.49866,1.49866,169500000.0
2007-05-07 21:41:00,1.49867,1.49888,1.49865,1.49867,287500000.0
2007-05-07 21:42:00,1.49875,1.49904,1.49875,1.49883,170200000.0
2007-05-07 21:43:00,1.49892,1.49902,1.49875,1.49884,210900000.0
2007-05-07 21:44:00,1.49891,1.49898,1.4988,1.49884,178000000.0
2007-05-07 21:45:00,1.49886,1.49906,1.49876,1.49901,394900000.0
2007-05-07 21:46:00,1.49907,1.49917,1.49887,1.49897,353700000.0
2007-05-07 21:47:00,1.49918,1.49918,1.49878,1.49885,257900000.0
2007-05-07 21:48:00,1.49888,1.49906,1.49884,1.49896,546200002.0
2007-05-07 21:49:00,1.49889,1.49903,1.49877,1.49882,294900001.0
2007-05-07 21:50:00,1.4988,1.49902,1.49854,1.49859,523400002.0
2007-05-07 21:51:00,1.49848,1.49853,1.49829,1.49835,539800000.0
2007-05-07 21:52:00,1.4984,1.49857,1.49828,1.4985,333200000.0
2007-05-07 21:53:00,1.49853,1.49866,1.49848,1.49848,78500000.0
2007-05-07 21:54:00,1.49842,1.49857,1.49835,1.49845,374300000.0
2007-05-07 21:55:00,1.4985,1.49865,1.49847,1.49859,142100000.0
2007-05-07 21:56:00,1.49863,1.49863,1.49838,1.4985,39000000.0
2007-05-07 21:57:00,1.49845,1.49856,1.49836,1.49838,277500001.0
2007-05-07 21:58:00,1.49834,1.49854,1.49828,1.49846,186500002.0
2007-05-07 21:59:00,1.49836,1.49839,1.49826,1.49827,206400001.0
2007-05-07 22:00:00,1.49821,1.49845,1.49819,1.49833,52200000.0
2007-05-07 22:01:00,1.49825,1.49856,1.49825,1.49843,158500000.0
2007-05-07 22:02:00,1.49843,1.49856,1.49843,1.4985,183500001.0
2007-05-07 22:03:00,1.49851,1.49872,1.49843,1.49844,168500000.0
2007-05-07 22:04:00,1.4983,1.49864,1.49823,1.49842,201200000.0
2007-05-07 22:05:00,1.4986,1.49872,1.49841,1.49858,211200001.0
2007-05-07 22:06:00,1.49867,1.49898,1.49866,1.49891,113700001.0
2007-05-07 22:07:00,1.49891,1.49891,1.49853,1.4986,234800001.0
2007-05-07 22:08:00,1.49864,1.49879,1.49864,1.49874,168100001.0
2007-05-07 22:09:00,1.4988,1.49886,1.4985,1.49854,287000001.0
2007-05-07 22:10:00,1.49854,1.49889,1.49854,1.49874,182200001.0
2007-05-07 22:11:00,1.49885,1.499,1.49863,1.49865,251900000.0
2007-05-07 22:12:00,1.4988,1.49887,1.49858,1.49881,208100001.0
2007-05-07 22:13:00,1.49868,1.49885,1.49866,1.49874,199600000.0
2007-05-07 22:14:00,1.49869,1.49892,1.49856,1.49859,185600001.0
2007-05-07 22:15:00,1.4984,1.4986,1.49831,1.49837,113200000.0
2007-05-07 22:16:00,1.4984,1.49854,1.4984,1.49844,82500001.0
2007-05-07 22:17:00,1.49846,1.49856,1.49836,1.49852,221300000.0
2007-05-07 22:18:00,1.49852,1.49873,1.49842,1.49842,133700000.0
2007-05-07 22:19:00,1.49851,1.49863,1.49827,1.49834,226400000.0
2007-05-07 22:20:00,1.49847,1.49881,1.49845,1.49861,160600000.0
2007-05-07 22:21:00,1.49865,1.4987,1.49848,1.4985,124600000.0
2007-05-07 22:22:00,1.49832,1.49837,1.49811,1.49811,178200000.0
2007-05-07 22:23:00,1.49808,1.49826,1.49805,1.4981,174200000.0
2007-05-07 22:24:00,1.49834,1.49839,1.49826,1.49836,26000000.0
2007-05-07 22:25:00,1.49825,1.49857,1.4982,1.49822,216500001.0
2007-05-07 22:26:00,1.49826,1.4984,1.49818,1.49835,211300000.0
2007-05-07 22:27:00,1.49839,1.49853,1.49832,1.49838,149200000.0
2007-05-07 22:28:00,1.49823,1.49849,1.4981,1.49812,56200000.0
2007-05-07 22:29:00,1.4981,1.49847,1.4981,1.49832,212800000.0
2007-05-07 22:30:00,1.49837,1.49857,1.49829,1.49847,255600002.0
2007-05-07 22:31:00,1.49824,1.49853,1.49798,1.49836,272400000.0
2007-05-07 22:32:00,1.4984,1.49849,1.49809,1.49828,174200000.0
2007-05-07 22:33:00,1.49808,1.4982,1.49804,1.49815,129600001.0
2007-05-07 22:34:00,1.49815,1.49847,1.4981,1.4983,287800000.0
2007-05-07 22:35:00,1.49822,1.49827,1.49805,1.49815,171900000.0
2007-05-07 22:36:00,1.49821,1.49833,1.49815,1.49824,143800000.0
2007-05-07 22:37:00,1.49816,1.49822,1.49799,1.49802,227500000.0
2007-05-07 22:38:00,1.4978,1.4981,1.49769,1.49786,292200000.0
2007-05-07 22:39:00,1.49802,1.49835,1.49798,1.49811,254500000.0
2007-05-07 22:40:00,1.49799,1.49824,1.49784,1.49784,284500000.0
2007-05-07 22:41:00,1.49803,1.49819,1.49788,1.49819,272100001.0
2007-05-07 22:42:00,1.49815,1.49815,1.49774,1.49801,168600000.0
2007-05-07 22:43:00,1.49795,1.49799,1.49778,1.49782,190000000.0
2007-05-07 22:44:00,1.49784,1.49807,1.49784,1.49799,181900000.0
2007-05-07 22:45:00,1.49798,1.49803,1.49779,1.49793,266100000.0
2007-05-07 22:46:00,1.4978,1.49806,1.49775,1.49775,147000000.0
2007-05-07 22:47:00,1.49768,1.49779,1.49766,1.49766,143400001.0
2007-05-07 22:48:00,1.49775,1.49792,1.4977,1.49784,131200000.0
2007-05-07 22:49:00,1.49799,1.49809,1.49774,1.49794,217600000.0
2007-05-07 22:50:00,1.49785,1.49808,1.49778,1.49781,216400001.0
2007-05-07 22:51:00,1.49785,1.49819,1.4978,1.49801,326500000.0
2007-05-07 22:52:00,1.49781,1.49823,1.49781,1.49788,307400000.0
2007-05-07 22:53:00,1.49806,1.49821,1.49792,1.49818,168800001.0
2007-05-07 22:54:00,1.49814,1.49822,1.49805,1.4982,181200000.0
2007-05-07 22:55:00,1.49826,1.49826,1.49818,1.49823,210000000.0
2007-05-07 22:56:00,1.49823,1.49843,1.49812,1.49821,131700000.0
2007-05-07 22:57:00,1.49836,1.49854,1.49818,1.49839,42600000.0
2007-05-07 22:58:00,1.49843,1.49848,1.49823,1.49836,37100000.0
2007-05-07 22:59:00,1.49844,1.49844,1.49819,1.49821,29200000.0
2007-05-07 23:00:00,1.4977,1.49808,1.49762,1.49764,99600000.0
2007-05-07 23:01:00,1.49808,1.49832,1.49779,1.49779,39600000.0
2007-05-07 23:02:00,1.49772,1.49805,1.49766,1.49766,35000000.0
2007-05-07 23:03:00,1.49791,1.49807,1.49786,1.49794,27000000.0
2007-05-07 23:04:00,1.49794,1.49795,1.49751,1.49773,37800000.0
2007-05-07 23:05:00,1.4974,1.49776,1.4974,1.49752,53800000.0
2007-05-07 23:06:00,1.49784,1.49819,1.49784,1.49787,34200000.0
2007-05-07 23:07:00,1.49788,1.49793,1.49739,1.49746,52200000.0
2007-05-07 23:08:00,1.49753,1.49763,1.49753,1.49761,26400000.0
2007-05-07 23:09:00,1.49804,1.49813,1.49792,1.49803,47600000.0
2007-05-07 23:10:00,1.49774,1.49814,1.49774,1.49804,56100000.0
2007-05-07 23:11:00,1.4981,1.4981,1.49786,1.49786,44000000.0
2007-05-07 23:12:00,1.49813,1.49813,1.49764,1.49772,103400000.0
2007-05-07 23:13:00,1.49773,1.49781,1.49749,1.49749,43000000.0
2007-05-07 23:14:00,1.49771,1.49801,1.49761,1.49801,80100000.0
2007-05-07 23:15:00,1.49803,1.49803,1.49744,1.49746,51800000.0
2007-05-07 23:16:00,1.49758,1.49778,1.49758,1.49775,49300000.0
2007-05-07 23:17:00,1.49791,1.49811,1.49791,1.49802,69400000.0
2007-05-07 23:18:00,1.49822,1.49822,1.4978,1.49786,54900000.0
2007-05-07 23:19:00,1.49808,1.49808,1.49777,1.49777,41200000.0
2007-05-07 23:20:00,1.49783,1.498,1.49783,1.49793,49200000.0
2007-05-07 23:21:00,1.4981,1.49824,1.49805,1.49824,46000000.0
2007-05-07 23:22:00,1.49832,1.49862,1.49805,1.49836,133400000.0
2007-05-07 23:23:00,1.49844,1.49856,1.4978,1.49844,169100000.0
2007-05-07 23:24:00,1.49814,1.49834,1.49814,1.49821,63200000.0
2007-05-07 23:25:00,1.49836,1.49846,1.49833,1.49838,54900001.0
2007-05-07 23:26:00,1.49838,1.49843,1.49823,1.49838,37000000.0
2007-05-07 23:27:00,1.4983,1.49838,1.49822,1.49838,41100000.0
2007-05-07 23:28:00,1.4983,1.49837,1.49803,1.49823,26600000.0
2007-05-07 23:29:00,1.49822,1.49833,1.49782,1.4979,97400000.0
2007-05-07 23:30:00,1.49841,1.49865,1.49806,1.49806,87400001.0
2007-05-07 23:31:00,1.4981,1.49818,1.49807,1.49807,43300000.0
2007-05-07 23:32:00,1.49797,1.49815,1.49796,1.4981,56200000.0
2007-05-07 23:33:00,1.4977,1.49794,1.49754,1.49794,117000000.0
2007-05-07 23:34:00,1.49811,1.49824,1.49776,1.49785,189000000.0
2007-05-07 23:35:00,1.49809,1.49826,1.49807,1.49823,165000001.0
2007-05-07 23:36:00,1.49823,1.49826,1.49814,1.49814,24400000.0
2007-05-07 23:37:00,1.49862,1.49869,1.49818,1.49828,26600000.0
2007-05-07 23:38:00,1.49817,1.49826,1.4981,1.49811,45800000.0
2007-05-07 23:39:00,1.49809,1.49836,1.49807,1.49828,171900000.0
2007-05-07 23:40:00,1.49843,1.49843,1.49822,1.49822,109100000.0
2007-05-07 23:41:00,1.49822,1.49841,1.49818,1.49828,99700000.0
2007-05-07 23:42:00,1.49832,1.49832,1.49823,1.49823,57000000.0
2007-05-07 23:43:00,1.49814,1.49834,1.49804,1.49826,71600000.0
2007-05-07 23:44:00,1.49797,1.49803,1.49777,1.4978,82100000.0
2007-05-07 23:45:00,1.49731,1.49733,1.49724,1.49729,97200000.0
2007-05-07 23:46:00,1.49777,1.49795,1.49775,1.49778,66400000.0
2007-05-07 23:47:00,1.49779,1.49805,1.49772,1.49772,58200000.0
2007-05-07 23:48:00,1.49774,1.49813,1.49763,1.49787,39600000.0
2007-05-07 23:49:00,1.4978,1.49786,1.49756,1.4978,123600000.0
2007-05-07 23:50:00,1.49785,1.49799,1.49772,1.49798,49400000.0
2007-05-07 23:51:00,1.49788,1.49801,1.49739,1.49739,58400000.0
2007-05-07 23:52:00,1.49768,1.49793,1.49768,1.49791,145400000.0
2007-05-07 23:53:00,1.49781,1.49808,1.49763,1.49763,108000000.0
2007-05-07 23:54:00,1.49801,1.49831,1.49753,1.49753,177700000.0
2007-05-07 23:55:00,1.49715,1.4975,1.49715,1.49733,123700000.0
2007-05-07 23:56:00,1.49775,1.49775,1.49753,1.49775,80600000.0
2007-05-07 23:57:00,1.49767,1.49804,1.49767,1.49802,115800001.0
2007-05-07 23:58:00,1.49814,1.49816,1.49779,1.49791,147100000.0
2007-05-07 23:59:00,1.49794,1.49812,1.49792,1.49804,61600000.0
2007-05-08 00:00:00,1.49807,1.49822,1.49792,1.49794,136400000.0
2007-05-08 00:01:00,1.49761,1.49837,1.49759,1.49759,258900000.0
2007-05-08 00:02:00,1.49766,1.49781,1.49761,1.49761,133600000.0
2007-05-08 00:03:00,1.49762,1.49779,1.49759,1.49774,282600004.0
2007-05-08 00:04:00,1.49787,1.49806,1.49779,1.49787,141200001.0
2007-05-08 00:05:00,1.49797,1.49835,1.4979,1.4979,31200000.0
2007-05-08 00:06:00,1.49805,1.49845,1.49805,1.49813,63000001.0
2007-05-08 00:07:00,1.49813,1.49837,1.49805,1.49837,145800001.0
2007-05-08 00:08:00,1.4984,1.49854,1.4984,1.49854,46000000.0
2007-05-08 00:09:00,1.49829,1.49864,1.49825,1.49858,160100000.0
2007-05-08 00:10:00,1.49844,1.49874,1.49844,1.4987,35400000.0
2007-05-08 00:11:00,1.49867,1.49879,1.4985,1.49863,22000000.0
2007-05-08 00:12:00,1.49827,1.49843,1.49827,1.49828,27400000.0
2007-05-08 00:13:00,1.49825,1.49842,1.49825,1.49838,42400000.0
2007-05-08 00:14:00,1.49879,1.49879,1.49858,1.49863,32800000.0
2007-05-08 00:15:00,1.49856,1.49856,1.49822,1.49828,33200000.0
2007-05-08 00:16:00,1.49865,1.49865,1.4985,1.4985,31600000.0
2007-05-08 00:17:00,1.49857,1.49857,1.49838,1.49849,67600000.0
2007-05-08 00:18:00,1.49862,1.49875,1.49859,1.4986,86800000.0
2007-05-08 00:19:00,1.49874,1.49907,1.49835,1.49835,96100000.0
2007-05-08 00:20:00,1.4983,1.49837,1.49822,1.49835,140700000.0
2007-05-08 00:21:00,1.49875,1.49887,1.49857,1.49877,25400000.0
2007-05-08 00:22:00,1.49873,1.49879,1.49845,1.49878,41800000.0
2007-05-08 00:23:00,1.49891,1.49903,1.4986,1.49875,53200000.0
2007-05-08 00:24:00,1.49863,1.49879,1.49851,1.49866,62200000.0
2007-05-08 00:25:00,1.49839,1.49876,1.49839,1.49868,44000000.0
2007-05-08 00:26:00,1.49856,1.49867,1.49856,1.49858,24800000.0
2007-05-08 00:27:00,1.4988,1.49923,1.4988,1.49906,42200000.0
2007-05-08 00:28:00,1.49917,1.49931,1.49903,1.49906,48500001.0
2007-05-08 00:29:00,1.49907,1.49907,1.49885,1.49901,61400000.0
2007-05-08 00:30:00,1.499,1.49904,1.49897,1.49901,57500000.0
2007-05-08 00:31:00,1.49901,1.49907,1.49892,1.49893,49600001.0
2007-05-08 00:32:00,1.49892,1.49902,1.49881,1.49897,87000000.0
2007-05-08 00:33:00,1.49893,1.49893,1.49878,1.49881,109500001.0
2007-05-08 00:34:00,1.49896,1.49918,1.49868,1.49902,31100000.0
2007-05-08 00:35:00,1.49854,1.49861,1.4985,1.49861,69100000.0
2007-05-08 00:36:00,1.49861,1.49876,1.49858,1.49862,73800000.0
2007-05-08 00:37:00,1.49855,1.49864,1.49848,1.49856,42000000.0
2007-05-08 00:38:00,1.49863,1.49879,1.49863,1.49879,44000001.0
2007-05-08 00:39:00,1.49912,1.49912,1.49864,1.49866,54200000.0
2007-05-08 00:40:00,1.49906,1.49906,1.49878,1.49899,21800000.0
2007-05-08 00:41:00,1.499,1.499,1.49868,1.49896,47900001.0
2007-05-08 00:42:00,1.49898,1.49898,1.49839,1.49889,42900000.0
2007-05-08 00:43:00,1.49901,1.49904,1.49866,1.49891,44000001.0
2007-05-08 00:44:00,1.49884,1.49884,1.49827,1.49827,34800000.0
2007-05-08 00:45:00,1.49851,1.49869,1.49823,1.49852,48300000.0
2007-05-08 00:46:00,1.49863,1.49876,1.49836,1.49836,43300000.0
2007-05-08 00:47:00,1.49864,1.49884,1.49842,1.49871,35200000.0
2007-05-08 00:48:00,1.49846,1.49847,1.49842,1.49842,31600000.0
2007-05-08 00:49:00,1.49888,1.49893,1.49851,1.49851,34600000.0
2007-05-08 00:50:00,1.49896,1.499,1.49856,1.49883,85300000.0
2007-05-08 00:51:00,1.49853,1.49888,1.49852,1.49888,51400000.0
2007-05-08 00:52:00,1.49884,1.49884,1.49831,1.4985,106700000.0
2007-05-08 00:53:00,1.49854,1.49854,1.49838,1.49845,64100000.0
2007-05-08 00:54:00,1.49845,1.49851,1.49837,1.4984,49000000.0
2007-05-08 00:55:00,1.49843,1.49879,1.49829,1.49833,65200000.0
2007-05-08 00:56:00,1.49831,1.49831,1.49811,1.49821,65100000.0
2007-05-08 00:57:00,1.49815,1.49829,1.49809,1.49829,84700000.0
2007-05-08 00:58:00,1.49829,1.49834,1.49824,1.49832,42400000.0
2007-05-08 00:59:00,1.4983,1.49832,1.49806,1.49807,132100000.0
2007-05-08 01:00:00,1.49803,1.49807,1.49788,1.49788,58200000.0
2007-05-08 01:01:00,1.49795,1.49804,1.49791,1.49791,62400000.0
2007-05-08 01:02:00,1.49804,1.49819,1.49804,1.49819,35000000.0
2007-05-08 01:03:00,1.49823,1.49836,1.49823,1.49823,56200000.0
2007-05-08 01:04:00,1.49829,1.49865,1.49819,1.49837,38600000.0
2007-05-08 01:05:00,1.49824,1.49849,1.49824,1.49834,42200000.0
2007-05-08 01:06:00,1.49824,1.49844,1.49809,1.49841,29300000.0
2007-05-08 01:07:00,1.49851,1.49856,1.49838,1.49855,41800000.0
2007-05-08 01:08:00,1.49801,1.49833,1.4977,1.4977,82400000.0
2007-05-08 01:09:00,1.49869,1.4987,1.49822,1.49856,113500001.0
2007-05-08 01:10:00,1.49842,1.4989,1.49835,1.49871,68600000.0
2007-05-08 01:11:00,1.49892,1.49897,1.49872,1.49892,128000000.0
2007-05-08 01:12:00,1.49882,1.49899,1.49838,1.49876,223900000.0
2007-05-08 01:13:00,1.49837,1.49854,1.49832,1.49847,169400001.0
2007-05-08 01:14:00,1.49858,1.4988,1.49852,1.49854,49600000.0
2007-05-08 01:15:00,1.49901,1.49901,1.49879,1.49891,43600000.0
2007-05-08 01:16:00,1.49895,1.49895,1.49885,1.49889,25200000.0
2007-05-08 01:17:00,1.49864,1.49874,1.49864,1.49874,52200001.0
2007-05-08 01:18:00,1.49889,1.49906,1.49889,1.49891,32000000.0
2007-05-08 01:19:00,1.49891,1.49903,1.49886,1.49891,32400000.0
2007-05-08 01:20:00,1.49884,1.49886,1.49875,1.49884,44400001.0
2007-05-08 01:21:00,1.49876,1.49882,1.49869,1.49871,42900000.0
2007-05-08 01:22:00,1.49865,1.4988,1.49864,1.49873,103100000.0
2007-05-08 01:23:00,1.49894,1.49899,1.49882,1.49885,37800000.0
2007-05-08 01:24:00,1.49865,1.49913,1.4986,1.49891,83400000.0
2007-05-08 01:25:00,1.49875,1.49883,1.4986,1.49883,41700000.0
2007-05-08 01:26:00,1.49848,1.49854,1.49837,1.49851,206300000.0
2007-05-08 01:27:00,1.49894,1.49904,1.49874,1.49889,40500000.0
2007-05-08 01:28:00,1.49873,1.49888,1.49863,1.49872,46000000.0
2007-05-08 01:29:00,1.4989,1.49899,1.49877,1.49899,35200000.0
2007-05-08 01:30:00,1.49874,1.49893,1.49853,1.49893,44800000.0
2007-05-08 01:31:00,1.49874,1.49883,1.49868,1.49871,37400000.0
2007-05-08 01:32:00,1.49857,1.49888,1.49857,1.49888,63400001.0
2007-05-08 01:33:00,1.49903,1.49909,1.49864,1.49866,99300000.0
2007-05-08 01:34:00,1.49877,1.49907,1.49875,1.49895,103200000.0
2007-05-08 01:35:00,1.49914,1.49931,1.49894,1.49894,29200000.0
2007-05-08 01:36:00,1.4987,1.49888,1.4987,1.49873,35900000.0
2007-05-08 01:37:00,1.49848,1.49848,1.49843,1.49843,25000000.0
2007-05-08 01:38:00,1.49868,1.49868,1.49827,1.49835,59300000.0
2007-05-08 01:39:00,1.49857,1.49864,1.49836,1.49847,62400000.0
2007-05-08 01:40:00,1.49819,1.49848,1.49814,1.49848,39600000.0
2007-05-08 01:41:00,1.49842,1.49875,1.49807,1.49849,80500000.0
2007-05-08 01:42:00,1.49833,1.49863,1.49813,1.49838,229200002.0
2007-05-08 01:43:00,1.49862,1.49869,1.49844,1.49863,74100000.0
2007-05-08 01:44:00,1.49836,1.4985,1.4982,1.49841,241800000.0
2007-05-08 01:45:00,1.49841,1.49855,1.49825,1.49855,148000000.0
2007-05-08 01:46:00,1.49843,1.49843,1.49832,1.49832,42800001.0
2007-05-08 01:47:00,1.49822,1.49822,1.49804,1.49807,57800001.0
2007-05-08 01:48:00,1.49805,1.49812,1.49805,1.49806,49000000.0
2007-05-08 01:49:00,1.49808,1.49858,1.49808,1.49818,109400000.0
2007-05-08 01:50:00,1.49834,1.49867,1.49821,1.49838,206000001.0
2007-05-08 01:51:00,1.49843,1.49844,1.49838,1.49838,50000000.0
2007-05-08 01:52:00,1.49843,1.49854,1.49813,1.49851,240100000.0
2007-05-08 01:53:00,1.49856,1.49868,1.49827,1.49854,81400000.0
2007-05-08 01:54:00,1.49836,1.49838,1.49831,1.49838,103800001.0
2007-05-08 01:55:00,1.49851,1.49863,1.49851,1.4986,31800000.0
2007-05-08 01:56:00,1.49877,1.49885,1.49871,1.49874,73000000.0
2007-05-08 01:57:00,1.49844,1.49867,1.49822,1.49822,93000000.0
2007-05-08 01:58:00,1.49812,1.49819,1.49801,1.49819,64900000.0
2007-05-08 01:59:00,1.49845,1.4987,1.4983,1.49844,25400000.0
2007-05-08 02:00:00,1.49851,1.49854,1.49841,1.49846,60600000.0
2007-05-08 02:01:00,1.49832,1.49867,1.49821,1.49838,20800000.0
2007-05-08 02:02:00,1.49846,1.49854,1.49829,1.49834,35100000.0
2007-05-08 02:03:00,1.49831,1.49856,1.49824,1.49835,55000001.0
2007-05-08 02:04:00,1.4982,1.49845,1.4982,1.4983,26500000.0
2007-05-08 02:05:00,1.49838,1.49857,1.49838,1.49847,32600000.0
2007-05-08 02:06:00,1.49849,1.49857,1.49841,1.49857,48600000.0
2007-05-08 02:07:00,1.49845,1.4987,1.49845,1.49869,22000000.0
2007-05-08 02:08:00,1.49845,1.49851,1.49839,1.49851,24400000.0
2007-05-08 02:09:00,1.49855,1.49855,1.49798,1.49834,35400000.0
2007-05-08 02:10:00,1.49824,1.49857,1.49784,1.49841,38900000.0
2007-05-08 02:11:00,1.49796,1.49839,1.49796,1.49835,25400000.0
2007-05-08 02:12:00,1.49827,1.49855,1.49827,1.4984,27000000.0
2007-05-08 02:13:00,1.49839,1.49851,1.49826,1.49833,38400000.0
2007-05-08 02:14:00,1.49838,1.49851,1.49826,1.49844,44600000.0
2007-05-08 02:15:00,1.49844,1.49848,1.49815,1.49838,28800000.0
2007-05-08 02:16:00,1.4986,1.49863,1.49836,1.49857,29200000.0
2007-05-08 02:17:00,1.49864,1.49871,1.49838,1.49864,23700000.0
2007-05-08 02:18:00,1.49858,1.49876,1.49846,1.49851,51000000.0
2007-05-08 02:19:00,1.49849,1.49849,1.49825,1.49835,40700000.0
2007-05-08 02:20:00,1.49847,1.49859,1.49808,1.49849,56200000.0
2007-05-08 02:21:00,1.49841,1.49866,1.49841,1.49866,15800000.0
2007-05-08 02:22:00,1.49857,1.49866,1.49827,1.49851,37400000.0
2007-05-08 02:23:00,1.49846,1.49861,1.49846,1.49846,39700000.0
2007-05-08 02:24:00,1.49823,1.49861,1.49823,1.49849,50800000.0
2007-05-08 02:25:00,1.49849,1.49854,1.49802,1.49842,38800000.0
2007-05-08 02:26:00,1.49838,1.49843,1.49821,1.49826,34200000.0
2007-05-08 02:27:00,1.49827,1.49843,1.49815,1.49833,24400000.0
2007-05-08 02:28:00,1.49847,1.49855,1.49823,1.49823,37600000.0
2007-05-08 02:29:00,1.49832,1.49846,1.49805,1.49846,50000000.0
2007-05-08 02:30:00,1.49844,1.49856,1.49841,1.49856,34100000.0
2007-05-08 02:31:00,1.49846,1.4985,1.49808,1.49835,54200000.0
2007-05-08 02:32:00,1.49804,1.49863,1.49776,1.49863,28400000.0
2007-05-08 02:33:00,1.49836,1.49845,1.49819,1.49821,19600000.0
2007-05-08 02:34:00,1.4983,1.49849,1.49813,1.49843,42600000.0
2007-05-08 02:35:00,1.49851,1.49856,1.49836,1.49848,21000000.0
2007-05-08 02:36:00,1.49814,1.49844,1.49814,1.49836,51200001.0
2007-05-08 02:37:00,1.49846,1.49856,1.49828,1.49851,36400000.0
2007-05-08 02:38:00,1.49846,1.49861,1.49831,1.49831,39400000.0
2007-05-08 02:39:00,1.49856,1.49856,1.49783,1.49854,44900000.0
2007-05-08 02:40:00,1.49863,1.49885,1.49863,1.49871,59400000.0
2007-05-08 02:41:00,1.49884,1.49887,1.49849,1.49879,39800000.0
2007-05-08 02:42:00,1.49866,1.49878,1.49858,1.49876,28600000.0
2007-05-08 02:43:00,1.49867,1.49882,1.49859,1.49866,46400000.0
2007-05-08 02:44:00,1.4987,1.4988,1.49842,1.49869,29400000.0
2007-05-08 02:45:00,1.49863,1.49878,1.49845,1.49863,27800000.0
2007-05-08 02:46:00,1.49876,1.49876,1.4985,1.49874,49600000.0
2007-05-08 02:47:00,1.49869,1.49888,1.49843,1.49871,36400000.0
2007-05-08 02:48:00,1.49887,1.49887,1.49866,1.49866,30400000.0
2007-05-08 02:49:00,1.4988,1.49895,1.49854,1.49878,22900000.0
2007-05-08 02:50:00,1.49891,1.49891,1.4987,1.49886,29500000.0
2007-05-08 02:51:00,1.49849,1.49897,1.49849,1.49875,18800000.0
2007-05-08 02:52:00,1.49852,1.49871,1.49844,1.49856,35600000.0
2007-05-08 02:53:00,1.49855,1.49855,1.49829,1.49847,36200000.0
2007-05-08 02:54:00,1.49828,1.49836,1.49818,1.49824,40000000.0
2007-05-08 02:55:00,1.49832,1.49845,1.49831,1.49832,56600000.0
2007-05-08 02:56:00,1.4983,1.4985,1.49814,1.49849,37600000.0
2007-05-08 02:57:00,1.49817,1.49878,1.49817,1.49849,46500000.0
2007-05-08 02:58:00,1.49844,1.49864,1.49841,1.49853,38500000.0
2007-05-08 02:59:00,1.49855,1.4988,1.49847,1.49875,33200000.0
2007-05-08 03:00:00,1.49887,1.49887,1.49858,1.49875,43400001.0
2007-05-08 03:01:00,1.49863,1.49876,1.49855,1.49873,39200000.0
2007-05-08 03:02:00,1.49853,1.49884,1.49853,1.49879,39200000.0
2007-05-08 03:03:00,1.49864,1.4987,1.49845,1.49862,47000000.0
2007-05-08 03:04:00,1.49856,1.49882,1.49837,1.49837,27800000.0
2007-05-08 03:05:00,1.49885,1.49894,1.49859,1.49859,29200000.0
2007-05-08 03:06:00,1.49883,1.49887,1.49864,1.49864,31000000.0
2007-05-08 03:07:00,1.49891,1.49891,1.49857,1.49865,48700000.0
2007-05-08 03:08:00,1.49882,1.49883,1.49863,1.49876,56400000.0
2007-05-08 03:09:00,1.49878,1.49891,1.49859,1.49878,38700000.0
2007-05-08 03:10:00,1.49884,1.49896,1.49862,1.49896,36400000.0
2007-05-08 03:11:00,1.49881,1.49881,1.49851,1.49851,29000000.0
2007-05-08 03:12:00,1.49884,1.49907,1.49879,1.49895,34000000.0
2007-05-08 03:13:00,1.49914,1.49923,1.49904,1.49906,50100000.0
2007-05-08 03:14:00,1.49879,1.49896,1.49871,1.4989,41200000.0
2007-05-08 03:15:00,1.4989,1.49904,1.49887,1.49904,31800000.0
2007-05-08 03:16:00,1.49908,1.49908,1.49856,1.4988,34400000.0
2007-05-08 03:17:00,1.49884,1.49884,1.49858,1.4986,38600000.0
2007-05-08 03:18:00,1.49861,1.49883,1.49849,1.49866,59500000.0
2007-05-08 03:19:00,1.49864,1.49871,1.49856,1.49869,38000000.0
2007-05-08 03:20:00,1.49872,1.49894,1.49872,1.49879,22000000.0
2007-05-08 03:21:00,1.49869,1.49893,1.49864,1.49885,30000000.0
2007-05-08 03:22:00,1.49882,1.49898,1.49882,1.49898,42600000.0
2007-05-08 03:23:00,1.49891,1.49895,1.49876,1.49893,24600000.0
2007-05-08 03:24:00,1.49898,1.49903,1.49875,1.49903,34700000.0
2007-05-08 03:25:00,1.49874,1.49902,1.49874,1.49887,27400000.0
2007-05-08 03:26:00,1.49895,1.49914,1.49881,1.49914,28600000.0
2007-05-08 03:27:00,1.49893,1.49916,1.49893,1.49901,35400000.0
2007-05-08 03:28:00,1.49907,1.49916,1.49906,1.49909,33900000.0
2007-05-08 03:29:00,1.49906,1.49915,1.49857,1.49857,44400000.0
2007-05-08 03:30:00,1.49884,1.49931,1.49884,1.49914,36600000.0
2007-05-08 03:31:00,1.49922,1.49926,1.49897,1.49919,43700000.0
2007-05-08 03:32:00,1.49909,1.49918,1.499,1.49918,43300000.0
2007-05-08 03:33:00,1.49916,1.49926,1.49908,1.49923,37600000.0
2007-05-08 03:34:00,1.49938,1.49943,1.49871,1.4988,72700001.0
2007-05-08 03:35:00,1.49898,1.49904,1.49878,1.49904,34200000.0
2007-05-08 03:36:00,1.49899,1.49945,1.49884,1.49917,57100000.0
2007-05-08 03:37:00,1.49926,1.49945,1.4992,1.49931,37200000.0
2007-05-08 03:38:00,1.49934,1.49935,1.49886,1.49896,34200000.0
2007-05-08 03:39:00,1.49862,1.49902,1.49862,1.49882,31000000.0
2007-05-08 03:40:00,1.49868,1.49868,1.49856,1.49866,39800000.0
2007-05-08 03:41:00,1.49855,1.49881,1.49855,1.49867,47100000.0
2007-05-08 03:42:00,1.4985,1.4985,1.49795,1.49806,25600000.0
2007-05-08 03:43:00,1.49815,1.49835,1.49802,1.4982,21600000.0
2007-05-08 03:44:00,1.49825,1.49837,1.49817,1.49817,27000000.0
2007-05-08 03:45:00,1.49838,1.49838,1.49813,1.49821,36800000.0
2007-05-08 03:46:00,1.49831,1.49838,1.498,1.49838,29400000.0
2007-05-08 03:47:00,1.49818,1.49846,1.49818,1.49839,26800000.0
2007-05-08 03:48:00,1.49808,1.49833,1.49808,1.49828,18400000.0
2007-05-08 03:49:00,1.49826,1.49846,1.49825,1.49846,42400000.0
2007-05-08 03:50:00,1.49837,1.49844,1.4981,1.49814,51600000.0
2007-05-08 03:51:00,1.4983,1.49843,1.49815,1.49837,47300000.0
2007-05-08 03:52:00,1.49821,1.49833,1.49809,1.49822,27400000.0
2007-05-08 03:53:00,1.49833,1.49833,1.4979,1.4979,47700000.0
2007-05-08 03:54:00,1.49787,1.4982,1.49787,1.49806,46100000.0
2007-05-08 03:55:00,1.49808,1.49808,1.49785,1.49785,30600000.0
2007-05-08 03:56:00,1.49784,1.49804,1.49781,1.49799,51400001.0
2007-05-08 03:57:00,1.49809,1.49842,1.49785,1.49842,59000000.0
2007-05-08 03:58:00,1.49854,1.49869,1.49839,1.49869,43100000.0
2007-05-08 03:59:00,1.49854,1.49873,1.49848,1.49862,51400000.0
2007-05-08 04:00:00,1.49863,1.49903,1.49863,1.4989,38100000.0
2007-05-08 04:01:00,1.499,1.49925,1.49885,1.49913,35600000.0
2007-05-08 04:02:00,1.49917,1.49927,1.49883,1.49883,31800000.0
2007-05-08 04:03:00,1.49875,1.49909,1.49867,1.49909,50600000.0
2007-05-08 04:04:00,1.49896,1.4991,1.4989,1.4989,36000000.0
2007-05-08 04:05:00,1.49871,1.49949,1.49871,1.49922,28500000.0
2007-05-08 04:06:00,1.49912,1.49919,1.49891,1.49919,29800000.0
2007-05-08 04:07:00,1.49896,1.49904,1.49866,1.49904,25600000.0
2007-05-08 04:08:00,1.49904,1.49915,1.49892,1.49904,49600000.0
2007-05-08 04:09:00,1.49886,1.49908,1.4987,1.49899,24600000.0
2007-05-08 04:10:00,1.49885,1.49906,1.49871,1.49897,34400000.0
2007-05-08 04:11:00,1.49889,1.49894,1.49869,1.49894,42200000.0
2007-05-08 04:12:00,1.49891,1.49896,1.49871,1.49885,44600000.0
2007-05-08 04:13:00,1.499,1.49905,1.49849,1.4989,40000000.0
2007-05-08 04:14:00,1.49867,1.49887,1.49844,1.49864,50300000.0
2007-05-08 04:15:00,1.4987,1.4988,1.49854,1.4988,46800000.0
2007-05-08 04:16:00,1.49862,1.49878,1.49816,1.49875,46200000.0
2007-05-08 04:17:00,1.49876,1.49897,1.49872,1.49897,53900000.0
2007-05-08 04:18:00,1.4985,1.49897,1.4985,1.49878,56600000.0
2007-05-08 04:19:00,1.49864,1.49897,1.49864,1.49897,38500000.0
2007-05-08 04:20:00,1.49872,1.49892,1.49872,1.4989,39200000.0
2007-05-08 04:21:00,1.49912,1.49916,1.499,1.49909,34800000.0
2007-05-08 04:22:00,1.49913,1.49914,1.49899,1.49905,20400000.0
2007-05-08 04:23:00,1.49897,1.49914,1.49897,1.49914,23000000.0
2007-05-08 04:24:00,1.49904,1.49917,1.49904,1.49907,21200000.0
2007-05-08 04:25:00,1.4992,1.49922,1.49895,1.49909,32400000.0
2007-05-08 04:26:00,1.49902,1.49905,1.4989,1.4989,32800000.0
2007-05-08 04:27:00,1.49912,1.49932,1.49906,1.49906,21000000.0
2007-05-08 04:28:00,1.49913,1.49924,1.49881,1.49924,29000000.0
2007-05-08 04:29:00,1.49912,1.49913,1.49887,1.49887,25400000.0
2007-05-08 04:30:00,1.49894,1.49913,1.49875,1.49888,49100000.0
2007-05-08 04:31:00,1.49855,1.49888,1.49855,1.49875,42200000.0
2007-05-08 04:32:00,1.49884,1.49893,1.49878,1.49878,33000000.0
2007-05-08 04:33:00,1.49902,1.49902,1.49872,1.49884,28000000.0
2007-05-08 04:34:00,1.49874,1.49896,1.49874,1.49874,61700001.0
2007-05-08 04:35:00,1.49862,1.49905,1.49862,1.49876,39800001.0
2007-05-08 04:36:00,1.49892,1.49898,1.49881,1.49881,39200000.0
2007-05-08 04:37:00,1.49884,1.49884,1.49845,1.49864,32800000.0
2007-05-08 04:38:00,1.49865,1.49891,1.49865,1.49891,52800001.0
2007-05-08 04:39:00,1.49868,1.49888,1.49837,1.49888,37600000.0
2007-05-08 04:40:00,1.4987,1.49887,1.49866,1.4987,57500000.0
2007-05-08 04:41:00,1.49874,1.49891,1.49853,1.49884,67400000.0
2007-05-08 04:42:00,1.49868,1.49886,1.49868,1.49886,35200000.0
2007-05-08 04:43:00,1.49876,1.49894,1.49866,1.49894,44800000.0
2007-05-08 04:44:00,1.49897,1.49948,1.49872,1.49921,47600000.0
2007-05-08 04:45:00,1.49918,1.49933,1.49909,1.49932,32600000.0
2007-05-08 04:46:00,1.49918,1.49921,1.49844,1.49844,26600000.0
2007-05-08 04:47:00,1.49936,1.49942,1.49919,1.49919,35000000.0
2007-05-08 04:48:00,1.49918,1.4993,1.49906,1.4993,41800000.0
2007-05-08 04:49:00,1.49921,1.49927,1.49891,1.49907,31000000.0
2007-05-08 04:50:00,1.49918,1.49943,1.4991,1.49916,43200000.0
2007-05-08 04:51:00,1.49914,1.49942,1.49908,1.49926,37600000.0
2007-05-08 04:52:00,1.49929,1.49941,1.49904,1.49904,31400000.0
2007-05-08 04:53:00,1.49917,1.49937,1.49893,1.49925,15000000.0
2007-05-08 04:54:00,1.4994,1.4994,1.49922,1.49934,32400000.0
2007-05-08 04:55:00,1.49935,1.49935,1.49907,1.49907,24600000.0
2007-05-08 04:56:00,1.49892,1.49917,1.49892,1.49917,50200000.0
2007-05-08 04:57:00,1.49903,1.49904,1.49885,1.49885,29200000.0
2007-05-08 04:58:00,1.49908,1.49908,1.49876,1.49895,58900000.0
2007-05-08 04:59:00,1.49884,1.4991,1.49884,1.49894,68400001.0
2007-05-08 05:00:00,1.49901,1.49915,1.49893,1.49909,56400000.0
2007-05-08 05:01:00,1.49885,1.49895,1.49882,1.49895,29800000.0
2007-05-08 05:02:00,1.49859,1.499,1.49859,1.499,44800000.0
2007-05-08 05:03:00,1.4992,1.4992,1.49905,1.4992,24600000.0
2007-05-08 05:04:00,1.499,1.49926,1.49897,1.49926,20600000.0
2007-05-08 05:05:00,1.49907,1.49927,1.49905,1.49927,25600000.0
2007-05-08 05:06:00,1.49889,1.49925,1.49889,1.49919,16400000.0
2007-05-08 05:07:00,1.49907,1.49907,1.49851,1.49879,37600000.0
2007-05-08 05:08:00,1.49879,1.49884,1.49863,1.49869,32100000.0
2007-05-08 05:09:00,1.49871,1.4988,1.49852,1.49852,46000000.0
2007-05-08 05:10:00,1.49852,1.49881,1.49833,1.49866,42000001.0
2007-05-08 05:11:00,1.4986,1.49869,1.49832,1.49832,33000000.0
2007-05-08 05:12:00,1.4985,1.49867,1.49838,1.49867,43900000.0
2007-05-08 05:13:00,1.49852,1.4987,1.49851,1.49866,42200000.0
2007-05-08 05:14:00,1.49873,1.49873,1.49857,1.49868,33600000.0
2007-05-08 05:15:00,1.49869,1.49869,1.4985,1.4985,50500000.0
2007-05-08 05:16:00,1.49861,1.49879,1.49859,1.49865,40500000.0
2007-05-08 05:17:00,1.49847,1.49873,1.49845,1.4986,27000000.0
2007-05-08 05:18:00,1.49859,1.49861,1.49841,1.49841,27800000.0
2007-05-08 05:19:00,1.49822,1.49855,1.49822,1.4985,34000000.0
2007-05-08 05:20:00,1.49857,1.49879,1.49851,1.49864,36500000.0
2007-05-08 05:21:00,1.49873,1.49881,1.49855,1.49855,37600000.0
2007-05-08 05:22:00,1.49862,1.49878,1.49858,1.49864,63000000.0
2007-05-08 05:23:00,1.49804,1.49863,1.49804,1.49863,41400000.0
2007-05-08 05:24:00,1.49865,1.49877,1.49858,1.49871,44000000.0
2007-05-08 05:25:00,1.49858,1.4988,1.49843,1.49871,45900000.0
2007-05-08 05:26:00,1.49878,1.49878,1.49859,1.49863,48400000.0
2007-05-08 05:27:00,1.49869,1.49876,1.49856,1.49865,34800000.0
2007-05-08 05:28:00,1.49867,1.49878,1.49807,1.49876,29200000.0
2007-05-08 05:29:00,1.49866,1.49883,1.49864,1.4988,31400000.0
2007-05-08 05:30:00,1.49886,1.49891,1.49865,1.49884,24800000.0
2007-05-08 05:31:00,1.49873,1.49885,1.4986,1.49863,55900000.0
2007-05-08 05:32:00,1.4986,1.49872,1.49821,1.49863,39800000.0
2007-05-08 05:33:00,1.4987,1.49873,1.49845,1.49845,94100000.0
2007-05-08 05:34:00,1.49872,1.49877,1.49862,1.49865,24400000.0
2007-05-08 05:35:00,1.49877,1.4988,1.49857,1.49863,30400000.0
2007-05-08 05:36:00,1.49855,1.49871,1.49852,1.49857,25800000.0
2007-05-08 05:37:00,1.49851,1.49873,1.49841,1.49873,58900000.0
2007-05-08 05:38:00,1.49866,1.49873,1.49836,1.49848,34500000.0
2007-05-08 05:39:00,1.49869,1.49869,1.49861,1.49861,7000000.0
2007-05-08 05:40:00,1.49857,1.49868,1.4985,1.4985,25600000.0
2007-05-08 05:41:00,1.49858,1.49875,1.49858,1.49868,47200000.0
2007-05-08 05:42:00,1.49867,1.49881,1.49855,1.49875,14200000.0
2007-05-08 05:43:00,1.4986,1.49886,1.4986,1.49861,36000000.0
2007-05-08 05:44:00,1.49876,1.49895,1.49868,1.49884,45000000.0
2007-05-08 05:45:00,1.49868,1.49899,1.49868,1.49874,41500000.0
2007-05-08 05:46:00,1.49886,1.49886,1.49872,1.49872,28400000.0
2007-05-08 05:47:00,1.49857,1.49876,1.49857,1.49858,44600000.0
2007-05-08 05:48:00,1.49844,1.4987,1.49844,1.49856,43800000.0
2007-05-08 05:49:00,1.49857,1.49857,1.49835,1.49846,42000001.0
2007-05-08 05:50:00,1.49841,1.49859,1.49815,1.4984,26600000.0
2007-05-08 05:51:00,1.49853,1.49873,1.49819,1.49819,27800000.0
2007-05-08 05:52:00,1.49839,1.49865,1.49836,1.49836,31600000.0
2007-05-08 05:53:00,1.49844,1.49858,1.49813,1.49858,34000000.0
2007-05-08 05:54:00,1.49852,1.4986,1.49831,1.49856,44600000.0
2007-05-08 05:55:00,1.49842,1.49857,1.49829,1.49855,33500000.0
2007-05-08 05:56:00,1.49859,1.49859,1.4983,1.49853,35400000.0
2007-05-08 05:57:00,1.49841,1.49863,1.49839,1.49856,39800000.0
2007-05-08 05:58:00,1.49865,1.49882,1.49852,1.49852,32800000.0
2007-05-08 05:59:00,1.49869,1.49869,1.49859,1.49861,30200000.0
2007-05-08 06:00:00,1.49852,1.49873,1.49845,1.4986,38600000.0
2007-05-08 06:01:00,1.49853,1.49877,1.49853,1.49866,39100000.0
2007-05-08 06:02:00,1.49869,1.49897,1.4984,1.49874,44900000.0
2007-05-08 06:03:00,1.49851,1.49853,1.49831,1.49834,41800000.0
2007-05-08 06:04:00,1.4984,1.49858,1.49831,1.49849,66900000.0
2007-05-08 06:05:00,1.49851,1.49863,1.49833,1.49833,46400000.0
2007-05-08 06:06:00,1.49835,1.49857,1.49835,1.49852,58600001.0
2007-05-08 06:07:00,1.49866,1.49882,1.49853,1.49865,31000000.0
2007-05-08 06:08:00,1.49875,1.4988,1.4986,1.4986,62200001.0
2007-05-08 06:09:00,1.4987,1.49885,1.49865,1.49885,18600000.0
2007-05-08 06:10:00,1.49874,1.49881,1.4986,1.49876,25200000.0
2007-05-08 06:11:00,1.49872,1.49892,1.49864,1.49892,42100000.0
2007-05-08 06:12:00,1.49875,1.49896,1.49875,1.49875,22000000.0
2007-05-08 06:13:00,1.49879,1.49903,1.49867,1.49898,39400000.0
2007-05-08 06:14:00,1.49911,1.49911,1.49901,1.49909,29800000.0
2007-05-08 06:15:00,1.49891,1.49908,1.49878,1.49887,21000000.0
2007-05-08 06:16:00,1.49907,1.49907,1.49856,1.49867,30100000.0
2007-05-08 06:17:00,1.4984,1.49898,1.4984,1.49893,20800000.0
2007-05-08 06:18:00,1.49886,1.49903,1.49875,1.49883,37200000.0
2007-05-08 06:19:00,1.49893,1.499,1.49879,1.49879,28200000.0
2007-05-08 06:20:00,1.49898,1.49908,1.49883,1.49883,40200000.0
2007-05-08 06:21:00,1.499,1.49908,1.4989,1.49908,33000000.0
2007-05-08 06:22:00,1.49905,1.49907,1.49895,1.49907,27200000.0
2007-05-08 06:23:00,1.49909,1.49909,1.49868,1.49906,32600000.0
2007-05-08 06:24:00,1.49902,1.49905,1.49867,1.49892,37600000.0
2007-05-08 06:25:00,1.49892,1.49892,1.49868,1.49871,26000000.0
2007-05-08 06:26:00,1.49868,1.49877,1.49854,1.49863,35400000.0
2007-05-08 06:27:00,1.49861,1.49871,1.49856,1.49871,26000000.0
2007-05-08 06:28:00,1.49858,1.49863,1.49845,1.4986,35200000.0
2007-05-08 06:29:00,1.4985,1.49873,1.49849,1.49873,34400000.0
2007-05-08 06:30:00,1.49884,1.49884,1.49865,1.4988,30200000.0
2007-05-08 06:31:00,1.4987,1.4987,1.49851,1.49851,22600000.0
2007-05-08 06:32:00,1.49855,1.49862,1.49843,1.49843,42600000.0
2007-05-08 06:33:00,1.49837,1.49856,1.49831,1.49847,41200000.0
2007-05-08 06:34:00,1.49826,1.4988,1.49826,1.49859,37000000.0
2007-05-08 06:35:00,1.49849,1.49888,1.49849,1.49863,68600001.0
2007-05-08 06:36:00,1.49839,1.49905,1.49839,1.49867,59300001.0
2007-05-08 06:37:00,1.49866,1.49881,1.49834,1.49834,33700000.0
2007-05-08 06:38:00,1.49877,1.49896,1.49871,1.49871,62900001.0
2007-05-08 06:39:00,1.49874,1.49893,1.4987,1.49882,33800000.0
2007-05-08 06:40:00,1.49879,1.49894,1.49874,1.49894,28400000.0
2007-05-08 06:41:00,1.49885,1.49908,1.49862,1.49907,22800000.0
2007-05-08 06:42:00,1.49841,1.49885,1.49841,1.49873,40200000.0
2007-05-08 06:43:00,1.49885,1.49885,1.49848,1.49848,34200000.0
2007-05-08 06:44:00,1.49877,1.49885,1.49866,1.49868,56700000.0
2007-05-08 06:45:00,1.49867,1.49889,1.49867,1.49871,40900000.0
2007-05-08 06:46:00,1.49878,1.49895,1.49872,1.49875,75400000.0
2007-05-08 06:47:00,1.49883,1.49896,1.49877,1.4988,54800000.0
2007-05-08 06:48:00,1.4987,1.4991,1.49862,1.49887,45500000.0
2007-05-08 06:49:00,1.49891,1.49909,1.49883,1.49901,41100000.0
2007-05-08 06:50:00,1.49905,1.49911,1.49885,1.499,34600000.0
2007-05-08 06:51:00,1.49895,1.49895,1.49877,1.49885,23000000.0
2007-05-08 06:52:00,1.49892,1.49909,1.49883,1.49909,30600000.0
2007-05-08 06:53:00,1.49918,1.49918,1.49891,1.49913,19200000.0
2007-05-08 06:54:00,1.49917,1.49931,1.49869,1.49869,49300000.0
2007-05-08 06:55:00,1.49892,1.49905,1.49872,1.49905,30600000.0
2007-05-08 06:56:00,1.49898,1.49915,1.49886,1.49897,17200000.0
2007-05-08 06:57:00,1.49907,1.49915,1.49868,1.49893,42200000.0
2007-05-08 06:58:00,1.49851,1.49921,1.49851,1.49887,44800000.0
2007-05-08 06:59:00,1.49876,1.49886,1.49846,1.49871,25600000.0
2007-05-08 07:00:00,1.49887,1.49896,1.49878,1.49878,38400000.0
2007-05-08 07:01:00,1.49881,1.49886,1.49862,1.49871,42200000.0
2007-05-08 07:02:00,1.49865,1.49878,1.49864,1.49873,32800000.0
2007-05-08 07:03:00,1.49861,1.49874,1.49858,1.49858,40900000.0
2007-05-08 07:04:00,1.4989,1.49903,1.49883,1.49893,26000000.0
2007-05-08 07:05:00,1.49887,1.49895,1.49859,1.49859,51800000.0
2007-05-08 07:06:00,1.49871,1.49895,1.49871,1.49895,45000000.0
2007-05-08 07:07:00,1.49905,1.49921,1.49881,1.49885,30400000.0
2007-05-08 07:08:00,1.49899,1.49912,1.49889,1.49889,23000000.0
2007-05-08 07:09:00,1.49902,1.49906,1.49896,1.49906,59700001.0
2007-05-08 07:10:00,1.49916,1.49923,1.49914,1.49914,35400000.0
2007-05-08 07:11:00,1.49917,1.49931,1.49907,1.49907,48400000.0
2007-05-08 07:12:00,1.49924,1.49929,1.49889,1.49902,54700000.0
2007-05-08 07:13:00,1.49924,1.49928,1.49909,1.49928,53800001.0
2007-05-08 07:14:00,1.49912,1.49934,1.49912,1.49913,31200000.0
2007-05-08 07:15:00,1.4993,1.49936,1.49898,1.49924,40000000.0
2007-05-08 07:16:00,1.49894,1.49934,1.49894,1.49921,42100000.0
2007-05-08 07:17:00,1.49933,1.49933,1.49887,1.49919,44500000.0
2007-05-08 07:18:00,1.49933,1.49933,1.49895,1.49921,51800000.0
2007-05-08 07:19:00,1.49921,1.49952,1.49919,1.49923,52300000.0
2007-05-08 07:20:00,1.49904,1.49927,1.49893,1.49908,44900000.0
2007-05-08 07:21:00,1.49924,1.49937,1.49914,1.49919,35400000.0
2007-05-08 07:22:00,1.49921,1.49924,1.49899,1.49919,37000000.0
2007-05-08 07:23:00,1.49914,1.49935,1.49903,1.49909,58800000.0
2007-05-08 07:24:00,1.49898,1.49913,1.49893,1.499,55300000.0
2007-05-08 07:25:00,1.49903,1.49913,1.49883,1.49907,44100000.0
2007-05-08 07:26:00,1.49909,1.49943,1.49909,1.49943,35300000.0
2007-05-08 07:27:00,1.49941,1.49941,1.49888,1.49918,30000000.0
2007-05-08 07:28:00,1.49935,1.49935,1.49882,1.49919,36000000.0
2007-05-08 07:29:00,1.49933,1.49942,1.49927,1.49941,41200000.0
2007-05-08 07:30:00,1.49927,1.49947,1.49898,1.49941,40000000.0
2007-05-08 07:31:00,1.49925,1.49945,1.49923,1.49945,49200001.0
2007-05-08 07:32:00,1.49917,1.49942,1.49889,1.49934,50600000.0
2007-05-08 07:33:00,1.49928,1.4994,1.49901,1.49901,73500000.0
2007-05-08 07:34:00,1.49921,1.49947,1.49918,1.49944,48700000.0
2007-05-08 07:35:00,1.49906,1.49934,1.49906,1.49934,23000000.0
2007-05-08 07:36:00,1.49923,1.49933,1.49901,1.49928,65900000.0
2007-05-08 07:37:00,1.49926,1.49934,1.49915,1.49934,50400000.0
2007-05-08 07:38:00,1.49938,1.49941,1.49925,1.49925,28000000.0
2007-05-08 07:39:00,1.49904,1.49942,1.49904,1.49942,27000000.0
2007-05-08 07:40:00,1.49939,1.49948,1.49926,1.49937,44000000.0
2007-05-08 07:41:00,1.49922,1.49937,1.49917,1.4993,37200000.0
2007-05-08 07:42:00,1.49915,1.49932,1.49893,1.49928,33200000.0
2007-05-08 07:43:00,1.49919,1.49948,1.49919,1.49939,49300000.0
2007-05-08 07:44:00,1.49954,1.49954,1.49929,1.49938,32900000.0
2007-05-08 07:45:00,1.49925,1.49925,1.49862,1.49912,41900000.0
2007-05-08 07:46:00,1.49937,1.49959,1.49934,1.49951,38700000.0
2007-05-08 07:47:00,1.49946,1.49953,1.49906,1.49953,51700000.0
2007-05-08 07:48:00,1.4994,1.49953,1.49928,1.49953,23200000.0
2007-05-08 07:49:00,1.4994,1.49948,1.49907,1.49907,57600002.0
2007-05-08 07:50:00,1.49937,1.49937,1.49915,1.49915,30600000.0
2007-05-08 07:51:00,1.49903,1.49936,1.49895,1.49936,47900000.0
2007-05-08 07:52:00,1.49916,1.49916,1.49879,1.49895,42600000.0
2007-05-08 07:53:00,1.49913,1.49927,1.49905,1.49913,57700000.0
2007-05-08 07:54:00,1.49902,1.49932,1.49902,1.49911,46200000.0
2007-05-08 07:55:00,1.49918,1.49937,1.49901,1.4993,39600000.0
2007-05-08 07:56:00,1.49932,1.49948,1.49922,1.49943,27000000.0
2007-05-08 07:57:00,1.49928,1.49935,1.49913,1.49929,29200000.0
2007-05-08 07:58:00,1.49913,1.49934,1.49899,1.49914,38000000.0
2007-05-08 07:59:00,1.49875,1.49923,1.49875,1.49892,56400000.0
2007-05-08 08:00:00,1.49889,1.49894,1.49869,1.49877,22400000.0
2007-05-08 08:01:00,1.49871,1.49893,1.49871,1.49891,28200000.0
2007-05-08 08:02:00,1.49908,1.49928,1.49895,1.49919,33500000.0
2007-05-08 08:03:00,1.49915,1.49915,1.49891,1.49898,30200000.0
2007-05-08 08:04:00,1.49893,1.49903,1.4989,1.4989,35100000.0
2007-05-08 08:05:00,1.49897,1.49918,1.49897,1.49918,27800000.0
2007-05-08 08:06:00,1.49917,1.49932,1.499,1.49917,55800001.0
2007-05-08 08:07:00,1.49909,1.49917,1.49885,1.49893,35200000.0
2007-05-08 08:08:00,1.49909,1.49911,1.49888,1.49889,29600000.0
2007-05-08 08:09:00,1.49897,1.49904,1.49871,1.49904,48400000.0
2007-05-08 08:10:00,1.49885,1.49923,1.49885,1.49915,28000000.0
2007-05-08 08:11:00,1.49928,1.49943,1.49921,1.49943,37400000.0
2007-05-08 08:12:00,1.49926,1.49931,1.49906,1.49911,42800000.0
2007-05-08 08:13:00,1.49878,1.49937,1.49878,1.49914,45400000.0
2007-05-08 08:14:00,1.49889,1.49901,1.49889,1.49897,38800000.0
2007-05-08 08:15:00,1.49908,1.49908,1.49891,1.49896,40200000.0
2007-05-08 08:16:00,1.49909,1.49925,1.49873,1.49919,26000000.0
2007-05-08 08:17:00,1.49955,1.4996,1.4993,1.49945,44200000.0
2007-05-08 08:18:00,1.49966,1.4998,1.49951,1.49962,37800000.0
2007-05-08 08:19:00,1.49968,1.49996,1.49958,1.49958,48100000.0
2007-05-08 08:20:00,1.49958,1.49966,1.49941,1.49954,40000000.0
2007-05-08 08:21:00,1.49927,1.49957,1.49921,1.49921,46900001.0
2007-05-08 08:22:00,1.49907,1.4995,1.49907,1.49945,37200000.0
2007-05-08 08:23:00,1.49943,1.49953,1.4992,1.4992,28100000.0
2007-05-08 08:24:00,1.49938,1.49952,1.49908,1.49939,43600000.0
2007-05-08 08:25:00,1.49933,1.49943,1.49915,1.49915,36400000.0
2007-05-08 08:26:00,1.4995,1.4995,1.4991,1.49931,47000000.0
2007-05-08 08:27:00,1.49929,1.49941,1.49912,1.49936,48800000.0
2007-05-08 08:28:00,1.49941,1.49941,1.49917,1.49925,69000001.0
2007-05-08 08:29:00,1.49907,1.49936,1.49907,1.49936,45900000.0
2007-05-08 08:30:00,1.49911,1.49912,1.49869,1.49896,35600000.0
2007-05-08 08:31:00,1.49903,1.49918,1.49885,1.49902,25200000.0
2007-05-08 08:32:00,1.49911,1.49911,1.49875,1.49894,30000000.0
2007-05-08 08:33:00,1.499,1.499,1.49861,1.4988,45900000.0
2007-05-08 08:34:00,1.49891,1.49897,1.49879,1.49893,41800000.0
2007-05-08 08:35:00,1.49878,1.49886,1.49868,1.49884,57500000.0
2007-05-08 08:36:00,1.49894,1.49898,1.49849,1.4987,41400000.0
2007-05-08 08:37:00,1.49886,1.49886,1.49865,1.49884,43500000.0
2007-05-08 08:38:00,1.49882,1.49885,1.4986,1.49863,27200000.0
2007-05-08 08:39:00,1.49887,1.49899,1.49862,1.49874,32000000.0
2007-05-08 08:40:00,1.49869,1.49887,1.49844,1.49884,33300000.0
2007-05-08 08:41:00,1.49879,1.49893,1.49869,1.49884,30400000.0
2007-05-08 08:42:00,1.49883,1.49885,1.49855,1.49863,49500000.0
2007-05-08 08:43:00,1.49859,1.49864,1.4981,1.4981,32800000.0
2007-05-08 08:44:00,1.49837,1.49842,1.4981,1.49823,46800001.0
2007-05-08 08:45:00,1.49801,1.49822,1.49794,1.49794,31400000.0
2007-05-08 08:46:00,1.49825,1.49825,1.49795,1.49803,26400000.0
2007-05-08 08:47:00,1.49796,1.49796,1.49763,1.49763,31600000.0
2007-05-08 08:48:00,1.49803,1.4983,1.49803,1.49812,38800000.0
2007-05-08 08:49:00,1.49774,1.49834,1.49774,1.49834,61400000.0
2007-05-08 08:50:00,1.49829,1.49845,1.49821,1.49845,38800000.0
2007-05-08 08:51:00,1.49841,1.49855,1.49827,1.49827,30200000.0
2007-05-08 08:52:00,1.49855,1.49855,1.49825,1.4984,42400000.0
2007-05-08 08:53:00,1.49845,1.49845,1.49832,1.49845,30400000.0
2007-05-08 08:54:00,1.49838,1.49855,1.49828,1.49828,32200001.0
2007-05-08 08:55:00,1.49814,1.49828,1.49793,1.49821,49800000.0
2007-05-08 08:56:00,1.49827,1.4985,1.49816,1.49841,27000000.0
2007-05-08 08:57:00,1.49856,1.49856,1.49833,1.49847,25400000.0
2007-05-08 08:58:00,1.49852,1.49918,1.49836,1.49918,43600000.0
2007-05-08 08:59:00,1.49903,1.49918,1.49883,1.49896,38200000.0
2007-05-08 09:00:00,1.49878,1.49896,1.49862,1.49886,36300000.0
2007-05-08 09:01:00,1.49861,1.49887,1.49849,1.49873,35200000.0
2007-05-08 09:02:00,1.49867,1.4987,1.49851,1.49851,20800000.0
2007-05-08 09:03:00,1.49817,1.49869,1.49817,1.49847,35200000.0
2007-05-08 09:04:00,1.49869,1.49887,1.49865,1.4987,23000000.0
2007-05-08 09:05:00,1.49883,1.49884,1.49848,1.49876,31900000.0
2007-05-08 09:06:00,1.49864,1.4988,1.49863,1.49863,18600000.0
2007-05-08 09:07:00,1.49854,1.49873,1.49837,1.49837,35000000.0
2007-05-08 09:08:00,1.4986,1.49871,1.49847,1.49847,38100000.0
2007-05-08 09:09:00,1.49843,1.49853,1.49826,1.49839,46800001.0
2007-05-08 09:10:00,1.49819,1.49844,1.49797,1.49844,37800000.0
2007-05-08 09:11:00,1.49855,1.4986,1.49836,1.49847,59200001.0
2007-05-08 09:12:00,1.4985,1.49867,1.49846,1.49867,34800000.0
2007-05-08 09:13:00,1.49851,1.49864,1.49851,1.49852,30600000.0
2007-05-08 09:14:00,1.49831,1.49857,1.49831,1.49857,28000000.0
2007-05-08 09:15:00,1.4984,1.49848,1.49836,1.49847,37200001.0
2007-05-08 09:16:00,1.49857,1.49943,1.49857,1.4993,26000000.0
2007-05-08 09:17:00,1.49944,1.49944,1.4987,1.49871,45700000.0
2007-05-08 09:18:00,1.49885,1.49918,1.49885,1.49897,22200000.0
2007-05-08 09:19:00,1.49892,1.49903,1.49874,1.49898,47500000.0
2007-05-08 09:20:00,1.49906,1.49907,1.49869,1.49869,38900000.0
2007-05-08 09:21:00,1.4989,1.4989,1.49861,1.49872,35800000.0
2007-05-08 09:22:00,1.49889,1.49889,1.49878,1.49881,28500000.0
2007-05-08 09:23:00,1.49869,1.49882,1.49857,1.49859,56600001.0
2007-05-08 09:24:00,1.49875,1.49875,1.49822,1.49865,28800000.0
2007-05-08 09:25:00,1.49873,1.49883,1.49848,1.49852,40000000.0
2007-05-08 09:26:00,1.49865,1.49869,1.4984,1.49869,38800000.0
2007-05-08 09:27:00,1.49841,1.49841,1.49808,1.49822,28000000.0
2007-05-08 09:28:00,1.49826,1.49841,1.49817,1.49837,35200000.0
2007-05-08 09:29:00,1.49833,1.49852,1.49833,1.49845,52200000.0
2007-05-08 09:30:00,1.49836,1.49857,1.49827,1.49843,31600000.0
2007-05-08 09:31:00,1.49826,1.49859,1.49826,1.49849,34200000.0
2007-05-08 09:32:00,1.49849,1.49849,1.49804,1.4982,45500000.0
2007-05-08 09:33:00,1.4982,1.49821,1.49803,1.49807,40600000.0
2007-05-08 09:34:00,1.49828,1.49849,1.49822,1.49837,45200000.0
2007-05-08 09:35:00,1.49808,1.49829,1.49799,1.49819,58400000.0
2007-05-08 09:36:00,1.49819,1.49835,1.49818,1.49818,28200000.0
2007-05-08 09:37:00,1.49823,1.49892,1.49823,1.49871,38700000.0
2007-05-08 09:38:00,1.49851,1.49862,1.49833,1.49851,63100000.0
2007-05-08 09:39:00,1.49844,1.49868,1.49843,1.49848,32600000.0
2007-05-08 09:40:00,1.49843,1.49857,1.49833,1.49841,35000000.0
2007-05-08 09:41:00,1.49847,1.49854,1.49827,1.49842,30200000.0
2007-05-08 09:42:00,1.49824,1.49861,1.49824,1.49845,49200000.0
2007-05-08 09:43:00,1.49846,1.49877,1.49846,1.49877,29000000.0
2007-05-08 09:44:00,1.49868,1.49883,1.49839,1.49839,37200000.0
2007-05-08 09:45:00,1.49859,1.49865,1.49776,1.49776,24800000.0
2007-05-08 09:46:00,1.49821,1.49832,1.49792,1.49803,39600000.0
2007-05-08 09:47:00,1.49798,1.49812,1.49794,1.49808,41900000.0
2007-05-08 09:48:00,1.49806,1.49819,1.49785,1.49803,53000000.0
2007-05-08 09:49:00,1.4979,1.49803,1.49778,1.49785,28200000.0
2007-05-08 09:50:00,1.49785,1.49801,1.49781,1.49783,42800000.0
2007-05-08 09:51:00,1.49785,1.49803,1.49774,1.49803,58800000.0
2007-05-08 09:52:00,1.49787,1.49792,1.49769,1.49792,67000001.0
2007-05-08 09:53:00,1.49778,1.49801,1.49766,1.49769,46000000.0
2007-05-08 09:54:00,1.49778,1.49792,1.49776,1.49787,33000000.0
2007-05-08 09:55:00,1.49774,1.49794,1.49774,1.49784,42400000.0
2007-05-08 09:56:00,1.49756,1.49799,1.49756,1.4978,28200000.0
2007-05-08 09:57:00,1.49801,1.49805,1.49785,1.49785,44600001.0
2007-05-08 09:58:00,1.49775,1.49836,1.49769,1.49803,54600000.0
2007-05-08 09:59:00,1.49791,1.4981,1.49785,1.49798,47400000.0
2007-05-08 10:00:00,1.49765,1.49782,1.49749,1.49761,49400000.0
2007-05-08 10:01:00,1.49789,1.49789,1.49761,1.49769,47100000.0
2007-05-08 10:02:00,1.49753,1.49753,1.49701,1.49717,40500000.0
2007-05-08 10:03:00,1.49729,1.49753,1.49718,1.49718,30600000.0
2007-05-08 10:04:00,1.49744,1.49753,1.49683,1.49731,41400000.0
2007-05-08 10:05:00,1.49721,1.49732,1.49668,1.49703,34000000.0
2007-05-08 10:06:00,1.49725,1.49753,1.49725,1.49733,23400000.0
2007-05-08 10:07:00,1.49737,1.4975,1.49715,1.49724,20400000.0
2007-05-08 10:08:00,1.49705,1.49735,1.49703,1.49715,40100000.0
2007-05-08 10:09:00,1.49719,1.49719,1.49684,1.49705,74600000.0
2007-05-08 10:10:00,1.49678,1.49679,1.49627,1.49667,47200000.0
2007-05-08 10:11:00,1.49662,1.49667,1.49622,1.49631,40100000.0
2007-05-08 10:12:00,1.49608,1.49614,1.49584,1.49589,30000000.0
2007-05-08 10:13:00,1.496,1.49639,1.49586,1.49632,31200000.0
2007-05-08 10:14:00,1.4962,1.4962,1.49579,1.49597,40600000.0
2007-05-08 10:15:00,1.4958,1.4958,1.49532,1.49544,30400000.0
2007-05-08 10:16:00,1.49557,1.49588,1.49547,1.49583,49300000.0
2007-05-08 10:17:00,1.49574,1.49574,1.49509,1.49544,48800001.0
2007-05-08 10:18:00,1.49539,1.49542,1.49512,1.49532,43800000.0
2007-05-08 10:19:00,1.49535,1.49548,1.49519,1.49535,37000000.0
2007-05-08 10:20:00,1.49556,1.49557,1.49545,1.4955,27800000.0
2007-05-08 10:21:00,1.49522,1.49538,1.49512,1.49512,61900001.0
2007-05-08 10:22:00,1.49524,1.49524,1.49454,1.49493,33200000.0
2007-05-08 10:23:00,1.49477,1.49516,1.49472,1.49485,47400000.0
2007-05-08 10:24:00,1.4947,1.49504,1.49454,1.49493,35400000.0
2007-05-08 10:25:00,1.49498,1.49508,1.49461,1.49476,33200000.0
2007-05-08 10:26:00,1.49484,1.49525,1.49484,1.49518,37000000.0
2007-05-08 10:27:00,1.49514,1.49539,1.49503,1.49503,42100000.0
2007-05-08 10:28:00,1.49519,1.49542,1.49519,1.49539,40000000.0
2007-05-08 10:29:00,1.49545,1.49608,1.4953,1.49592,61700001.0
2007-05-08 10:30:00,1.49589,1.49619,1.49563,1.49608,44000000.0
2007-05-08 10:31:00,1.49599,1.496,1.49563,1.49564,25400000.0
2007-05-08 10:32:00,1.4951,1.49521,1.49506,1.49514,37000000.0
2007-05-08 10:33:00,1.49499,1.49512,1.49488,1.49501,44800000.0
2007-05-08 10:34:00,1.49503,1.49528,1.49491,1.49497,41100000.0
2007-05-08 10:35:00,1.49488,1.49513,1.49465,1.49492,39200000.0
2007-05-08 10:36:00,1.49471,1.49471,1.49402,1.49402,25600000.0
2007-05-08 10:37:00,1.49428,1.49452,1.4942,1.49452,68200001.0
2007-05-08 10:38:00,1.49495,1.49503,1.49437,1.49491,52500000.0
2007-05-08 10:39:00,1.49454,1.49478,1.4943,1.49464,27800000.0
2007-05-08 10:40:00,1.4947,1.49471,1.4944,1.4944,38000000.0
2007-05-08 10:41:00,1.49446,1.49454,1.49408,1.49454,52000000.0
2007-05-08 10:42:00,1.49442,1.49458,1.49414,1.49442,39400000.0
2007-05-08 10:43:00,1.49446,1.49471,1.49446,1.49447,40600000.0
2007-05-08 10:44:00,1.49454,1.49472,1.49439,1.49468,42600000.0
2007-05-08 10:45:00,1.49427,1.49474,1.49427,1.4943,43200000.0
2007-05-08 10:46:00,1.49459,1.49469,1.49448,1.49448,42000000.0
2007-05-08 10:47:00,1.49486,1.49486,1.49452,1.49467,31300000.0
2007-05-08 10:48:00,1.49484,1.49488,1.4947,1.49473,24000000.0
2007-05-08 10:49:00,1.49465,1.49477,1.49432,1.49433,35000000.0
2007-05-08 10:50:00,1.4944,1.49458,1.49429,1.49442,39400000.0
2007-05-08 10:51:00,1.49445,1.49458,1.49433,1.49433,42600000.0
2007-05-08 10:52:00,1.49433,1.49438,1.49405,1.49438,43800000.0
2007-05-08 10:53:00,1.49436,1.49445,1.49423,1.49432,36200000.0
2007-05-08 10:54:00,1.49442,1.49446,1.49403,1.49428,41400001.0
2007-05-08 10:55:00,1.49428,1.49434,1.4939,1.49416,29400000.0
2007-05-08 10:56:00,1.4943,1.49435,1.49412,1.49423,83700000.0
2007-05-08 10:57:00,1.4941,1.4941,1.49399,1.49399,21000000.0
2007-05-08 10:58:00,1.49396,1.49427,1.49396,1.49407,34800000.0
2007-05-08 10:59:00,1.49426,1.49434,1.49402,1.49402,52000000.0
2007-05-08 11:00:00,1.49463,1.49463,1.49436,1.49448,18400000.0
2007-05-08 11:01:00,1.49444,1.49464,1.49441,1.49454,25600000.0
2007-05-08 11:02:00,1.49463,1.49463,1.4941,1.49429,32600000.0
2007-05-08 11:03:00,1.49433,1.49433,1.49419,1.49425,53300001.0
2007-05-08 11:04:00,1.49427,1.49448,1.49405,1.49448,34800000.0
2007-05-08 11:05:00,1.49441,1.49441,1.49422,1.49428,30200000.0
2007-05-08 11:06:00,1.49425,1.49425,1.49404,1.49424,41200000.0
2007-05-08 11:07:00,1.49413,1.49413,1.49376,1.49405,53200000.0
2007-05-08 11:08:00,1.49399,1.49401,1.49372,1.49401,30600000.0
2007-05-08 11:09:00,1.49399,1.49416,1.49399,1.49416,40800000.0
2007-05-08 11:10:00,1.49403,1.49412,1.4939,1.494,45000000.0
2007-05-08 11:11:00,1.494,1.4942,1.49383,1.4942,32000000.0
2007-05-08 11:12:00,1.49416,1.49442,1.49411,1.49439,37000000.0
2007-05-08 11:13:00,1.49438,1.49438,1.49408,1.49429,39400000.0
2007-05-08 11:14:00,1.4941,1.49434,1.49402,1.49402,42800000.0
2007-05-08 11:15:00,1.49426,1.49427,1.4939,1.49416,39900000.0
2007-05-08 11:16:00,1.49417,1.49426,1.49408,1.49415,47600000.0
2007-05-08 11:17:00,1.49412,1.49428,1.49404,1.49413,30800000.0
2007-05-08 11:18:00,1.49422,1.49438,1.49375,1.49375,36200000.0
2007-05-08 11:19:00,1.49434,1.49444,1.49429,1.49431,42100000.0
2007-05-08 11:20:00,1.49431,1.49431,1.49387,1.49391,30600000.0
2007-05-08 11:21:00,1.49386,1.4941,1.49366,1.49397,55600000.0
2007-05-08 11:22:00,1.49401,1.49419,1.49393,1.49419,44000000.0
2007-05-08 11:23:00,1.49401,1.49401,1.4937,1.49375,41400000.0
2007-05-08 11:24:00,1.49394,1.49404,1.4937,1.49401,39800000.0
2007-05-08 11:25:00,1.4942,1.49435,1.49405,1.49435,75400001.0
2007-05-08 11:26:00,1.49437,1.49466,1.49437,1.49462,74300000.0
2007-05-08 11:27:00,1.49453,1.49492,1.49419,1.49481,59000000.0
2007-05-08 11:28:00,1.49457,1.49467,1.49454,1.49462,40200000.0
2007-05-08 11:29:00,1.49456,1.49458,1.49434,1.49438,56800001.0
2007-05-08 11:30:00,1.49441,1.49471,1.49441,1.49468,25600000.0
2007-05-08 11:31:00,1.49446,1.49453,1.4943,1.49445,46800000.0
2007-05-08 11:32:00,1.49416,1.49441,1.49409,1.49409,35200000.0
2007-05-08 11:33:00,1.49413,1.49433,1.4941,1.49429,48100000.0
2007-05-08 11:34:00,1.49403,1.49406,1.49349,1.49406,42600000.0
2007-05-08 11:35:00,1.49394,1.49431,1.49388,1.49431,27600000.0
2007-05-08 11:36:00,1.49422,1.49431,1.49422,1.49431,29000000.0
2007-05-08 11:37:00,1.49431,1.49444,1.49416,1.49424,41700000.0
2007-05-08 11:38:00,1.49436,1.4945,1.49411,1.49443,52900000.0
2007-05-08 11:39:00,1.49456,1.49461,1.49432,1.49447,58200000.0
2007-05-08 11:40:00,1.49463,1.49483,1.49443,1.49482,38000000.0
2007-05-08 11:41:00,1.49467,1.49475,1.49457,1.49472,30400000.0
2007-05-08 11:42:00,1.49458,1.49466,1.4945,1.49459,25600000.0
2007-05-08 11:43:00,1.49436,1.49437,1.49396,1.49418,89299998.0
2007-05-08 11:44:00,1.49429,1.49429,1.49403,1.4941,40200000.0
2007-05-08 11:45:00,1.49427,1.49429,1.49405,1.49425,39800000.0
2007-05-08 11:46:00,1.49424,1.49453,1.49424,1.49445,29200000.0
2007-05-08 11:47:00,1.49455,1.4946,1.49424,1.49424,49300000.0
2007-05-08 11:48:00,1.49443,1.49453,1.49409,1.49409,35200000.0
2007-05-08 11:49:00,1.49449,1.49449,1.49426,1.49441,23400000.0
2007-05-08 11:50:00,1.4944,1.4944,1.49396,1.49416,35200000.0
2007-05-08 11:51:00,1.49447,1.49466,1.49442,1.49466,40000000.0
2007-05-08 11:52:00,1.49445,1.49463,1.49429,1.49444,55100000.0
2007-05-08 11:53:00,1.49437,1.49456,1.49425,1.49438,48000000.0
2007-05-08 11:54:00,1.4945,1.49451,1.49434,1.49443,40200000.0
2007-05-08 11:55:00,1.49442,1.49453,1.49425,1.49437,33000000.0
2007-05-08 11:56:00,1.49446,1.49451,1.49428,1.49433,38300000.0
2007-05-08 11:57:00,1.49441,1.49441,1.4941,1.49438,28200000.0
2007-05-08 11:58:00,1.49447,1.49455,1.49439,1.49441,36600000.0
2007-05-08 11:59:00,1.49453,1.49457,1.49418,1.49433,31700000.0
2007-05-08 12:00:00,1.4943,1.49441,1.49429,1.49432,38500000.0
2007-05-08 12:01:00,1.49431,1.49454,1.49406,1.49454,38200000.0
2007-05-08 12:02:00,1.49448,1.49466,1.49437,1.49437,26000000.0
2007-05-08 12:03:00,1.49456,1.49472,1.49435,1.49455,48200001.0
2007-05-08 12:04:00,1.49443,1.4946,1.49429,1.49453,27600000.0
2007-05-08 12:05:00,1.49436,1.49459,1.49436,1.49459,31200000.0
2007-05-08 12:06:00,1.49452,1.49465,1.4944,1.49457,42200000.0
2007-05-08 12:07:00,1.49445,1.49467,1.49416,1.49431,35300000.0
2007-05-08 12:08:00,1.49416,1.49416,1.49379,1.49379,33400000.0
2007-05-08 12:09:00,1.49371,1.49379,1.49352,1.49352,34900000.0
2007-05-08 12:10:00,1.49367,1.49373,1.49345,1.49366,34800000.0
2007-05-08 12:11:00,1.4937,1.49394,1.49348,1.49352,42600000.0
2007-05-08 12:12:00,1.4935,1.49379,1.49325,1.49364,49900000.0
2007-05-08 12:13:00,1.49371,1.49391,1.49364,1.49364,45800000.0
2007-05-08 12:14:00,1.49364,1.49407,1.49364,1.49367,38800000.0
2007-05-08 12:15:00,1.49386,1.494,1.49366,1.49391,33000000.0
2007-05-08 12:16:00,1.49406,1.49406,1.49355,1.49368,48200000.0
2007-05-08 12:17:00,1.49372,1.4939,1.49363,1.4939,52700002.0
2007-05-08 12:18:00,1.49426,1.49427,1.4939,1.49424,53300000.0
2007-05-08 12:19:00,1.49406,1.49435,1.49406,1.49414,32600000.0
2007-05-08 12:20:00,1.49385,1.49414,1.4938,1.49414,40400000.0
2007-05-08 12:21:00,1.49422,1.49422,1.49386,1.49396,44000000.0
2007-05-08 12:22:00,1.49411,1.49411,1.49388,1.49398,44800000.0
2007-05-08 12:23:00,1.494,1.49431,1.494,1.49416,61300000.0
2007-05-08 12:24:00,1.4938,1.4941,1.4938,1.49407,33000000.0
2007-05-08 12:25:00,1.49394,1.49442,1.49394,1.49412,32600000.0
2007-05-08 12:26:00,1.49408,1.4941,1.49371,1.49404,32600000.0
2007-05-08 12:27:00,1.49392,1.49398,1.49365,1.49398,47200000.0
2007-05-08 12:28:00,1.4942,1.49427,1.49415,1.49422,42200000.0
2007-05-08 12:29:00,1.49437,1.49441,1.494,1.49423,42400000.0
2007-05-08 12:30:00,1.49399,1.49421,1.49399,1.4942,39000000.0
2007-05-08 12:31:00,1.49411,1.49411,1.49391,1.49404,29100000.0
2007-05-08 12:32:00,1.49431,1.49492,1.49431,1.49442,56400001.0
2007-05-08 12:33:00,1.49447,1.49447,1.49395,1.49402,21400000.0
2007-05-08 12:34:00,1.49421,1.49445,1.49409,1.49414,26000000.0
2007-05-08 12:35:00,1.49415,1.49436,1.49399,1.49436,35200000.0
2007-05-08 12:36:00,1.4944,1.49452,1.49431,1.49449,41500000.0
2007-05-08 12:37:00,1.49436,1.49467,1.49424,1.49447,48600000.0
2007-05-08 12:38:00,1.49461,1.49474,1.49452,1.49474,23200000.0
2007-05-08 12:39:00,1.4947,1.49481,1.49462,1.49462,20000000.0
2007-05-08 12:40:00,1.49457,1.49486,1.49457,1.49486,21400000.0
2007-05-08 12:41:00,1.49478,1.49478,1.49431,1.49445,32800000.0
2007-05-08 12:42:00,1.49463,1.49463,1.4944,1.49445,43000000.0
2007-05-08 12:43:00,1.49445,1.49448,1.49436,1.49436,30600000.0
2007-05-08 12:44:00,1.49436,1.49438,1.4938,1.49392,69300000.0
2007-05-08 12:45:00,1.49377,1.49422,1.49377,1.49403,32400000.0
2007-05-08 12:46:00,1.4943,1.49448,1.49418,1.49432,32800000.0
2007-05-08 12:47:00,1.49406,1.49418,1.49383,1.49383,32800000.0
2007-05-08 12:48:00,1.49396,1.49409,1.49373,1.49392,82900000.0
2007-05-08 12:49:00,1.49408,1.49451,1.4937,1.4937,56000000.0
2007-05-08 12:50:00,1.49366,1.49422,1.49366,1.49409,37400000.0
2007-05-08 12:51:00,1.49409,1.49415,1.49373,1.49404,35000000.0
2007-05-08 12:52:00,1.49429,1.49436,1.49399,1.4943,46600000.0
2007-05-08 12:53:00,1.49424,1.49436,1.49394,1.49436,34600000.0
2007-05-08 12:54:00,1.49435,1.49435,1.49411,1.49419,28200000.0
2007-05-08 12:55:00,1.49422,1.49436,1.49399,1.49409,36000000.0
2007-05-08 12:56:00,1.49409,1.49441,1.4939,1.49426,46300000.0
2007-05-08 12:57:00,1.49421,1.49431,1.49401,1.49422,32000000.0
2007-05-08 12:58:00,1.49406,1.49423,1.49395,1.49423,30400000.0
2007-05-08 12:59:00,1.49388,1.49443,1.49388,1.49424,94700000.0
2007-05-08 13:00:00,1.49407,1.49439,1.49407,1.49437,45800000.0
2007-05-08 13:01:00,1.49422,1.49447,1.4941,1.4941,43800001.0
2007-05-08 13:02:00,1.49419,1.49455,1.49419,1.49455,29400000.0
2007-05-08 13:03:00,1.49447,1.49453,1.49423,1.49423,29800000.0
2007-05-08 13:04:00,1.49397,1.49427,1.49388,1.49419,45400000.0
2007-05-08 13:05:00,1.49387,1.49442,1.49387,1.49428,42300000.0
2007-05-08 13:06:00,1.49398,1.49418,1.49323,1.49356,22800000.0
2007-05-08 13:07:00,1.49366,1.49366,1.49336,1.49346,23000000.0
2007-05-08 13:08:00,1.49355,1.49373,1.49325,1.49351,40400000.0
2007-05-08 13:09:00,1.49357,1.49357,1.49328,1.49328,39800000.0
2007-05-08 13:10:00,1.49317,1.49318,1.49268,1.49272,39800000.0
2007-05-08 13:11:00,1.493,1.49334,1.49281,1.49334,51800000.0
2007-05-08 13:12:00,1.49348,1.49356,1.49323,1.4935,20800000.0
2007-05-08 13:13:00,1.49352,1.49376,1.49352,1.49368,41300000.0
2007-05-08 13:14:00,1.49364,1.49381,1.4933,1.49341,36800000.0
2007-05-08 13:15:00,1.49336,1.49367,1.49336,1.4936,41400000.0
2007-05-08 13:16:00,1.49367,1.49432,1.49367,1.49416,44000000.0
2007-05-08 13:17:00,1.49364,1.49437,1.49364,1.49402,49500000.0
2007-05-08 13:18:00,1.49397,1.49423,1.49397,1.49423,42000000.0
2007-05-08 13:19:00,1.49421,1.49444,1.4941,1.4944,30200000.0
2007-05-08 13:20:00,1.4945,1.49453,1.49393,1.49436,43200000.0
2007-05-08 13:21:00,1.49452,1.49452,1.49404,1.49446,42000000.0
2007-05-08 13:22:00,1.49423,1.49433,1.49411,1.49433,52000001.0
2007-05-08 13:23:00,1.49379,1.49436,1.49379,1.49436,50900000.0
2007-05-08 13:24:00,1.49438,1.49469,1.4943,1.49469,29200000.0
2007-05-08 13:25:00,1.49477,1.49479,1.49439,1.49447,22400000.0
2007-05-08 13:26:00,1.49433,1.49446,1.49419,1.49428,42200000.0
2007-05-08 13:27:00,1.49439,1.49439,1.49407,1.49409,33400000.0
2007-05-08 13:28:00,1.49406,1.4943,1.49402,1.49405,29000000.0
2007-05-08 13:29:00,1.49432,1.49437,1.49378,1.49437,64400000.0
2007-05-08 13:30:00,1.49435,1.49435,1.49408,1.49424,57500000.0
2007-05-08 13:31:00,1.4943,1.49451,1.49393,1.49451,37000000.0
2007-05-08 13:32:00,1.4945,1.49454,1.49421,1.4944,413700001.0
2007-05-08 13:33:00,1.49439,1.49461,1.49436,1.49447,615800001.0
2007-05-08 13:34:00,1.49436,1.49451,1.49409,1.49421,545400002.0
2007-05-08 13:35:00,1.49411,1.49437,1.49376,1.49377,461400000.0
2007-05-08 13:36:00,1.49394,1.49416,1.49387,1.49394,157500000.0
2007-05-08 13:37:00,1.49371,1.49386,1.49352,1.49376,616200000.0
2007-05-08 13:38:00,1.49372,1.49399,1.49364,1.4938,332300000.0
2007-05-08 13:39:00,1.4939,1.49394,1.49372,1.49374,241400002.0
2007-05-08 13:40:00,1.49366,1.49385,1.4935,1.49376,426400001.0
2007-05-08 13:41:00,1.49385,1.49404,1.49372,1.49381,375100000.0
2007-05-08 13:42:00,1.49384,1.49396,1.49361,1.49366,629500000.0
2007-05-08 13:43:00,1.49368,1.49384,1.49359,1.49371,206400001.0
2007-05-08 13:44:00,1.4937,1.4938,1.4934,1.4938,384700002.0
2007-05-08 13:45:00,1.49389,1.49413,1.49388,1.49398,222800000.0
2007-05-08 13:46:00,1.4941,1.49432,1.49405,1.49416,258300000.0
2007-05-08 13:47:00,1.49428,1.49439,1.49399,1.4942,251200000.0
2007-05-08 13:48:00,1.4943,1.4943,1.49397,1.49425,134200000.0
2007-05-08 13:49:00,1.49428,1.49441,1.49417,1.49438,252000000.0
2007-05-08 13:50:00,1.49417,1.4943,1.49407,1.49411,145900000.0
2007-05-08 13:51:00,1.49408,1.49436,1.49402,1.49412,415300001.0
2007-05-08 13:52:00,1.49405,1.49422,1.49384,1.49392,324100000.0
2007-05-08 13:53:00,1.49379,1.49393,1.49362,1.49375,361700000.0
2007-05-08 13:54:00,1.49386,1.49395,1.49358,1.49383,457600004.0
2007-05-08 13:55:00,1.49374,1.49401,1.49374,1.49385,392600001.0
2007-05-08 13:56:00,1.49394,1.49413,1.49382,1.49398,405300001.0
2007-05-08 13:57:00,1.49412,1.49416,1.49398,1.49399,286500000.0
2007-05-08 13:58:00,1.49402,1.49402,1.49356,1.49381,437200001.0
2007-05-08 13:59:00,1.4938,1.4939,1.49367,1.4937,310100001.0
2007-05-08 14:00:00,1.494,1.49458,1.494,1.49429,379600001.0
2007-05-08 14:01:00,1.49453,1.49463,1.49428,1.49446,199400000.0
2007-05-08 14:02:00,1.49453,1.49455,1.49431,1.49444,287900000.0
2007-05-08 14:03:00,1.49447,1.4947,1.49432,1.49432,438700002.0
2007-05-08 14:04:00,1.4942,1.49453,1.49412,1.49428,340200000.0
2007-05-08 14:05:00,1.49425,1.49457,1.4941,1.49415,359000000.0
2007-05-08 14:06:00,1.49433,1.49465,1.49424,1.4945,474400002.0
2007-05-08 14:07:00,1.49472,1.49484,1.49442,1.49456,398800000.0
2007-05-08 14:08:00,1.49461,1.49471,1.49445,1.49467,301900002.0
2007-05-08 14:09:00,1.49461,1.49468,1.49446,1.49459,280200002.0
2007-05-08 14:10:00,1.49461,1.49483,1.49461,1.49483,267800000.0
2007-05-08 14:11:00,1.49487,1.49503,1.49471,1.49471,291500001.0
2007-05-08 14:12:00,1.49455,1.49473,1.49429,1.49429,514500000.0
2007-05-08 14:13:00,1.49437,1.49447,1.49414,1.49428,449500000.0
2007-05-08 14:14:00,1.49436,1.49476,1.49426,1.49438,486700001.0
2007-05-08 14:15:00,1.4942,1.49459,1.49399,1.49429,309500000.0
2007-05-08 14:16:00,1.49444,1.49444,1.49431,1.49444,139500000.0
2007-05-08 14:17:00,1.49435,1.49443,1.49421,1.49424,184100000.0
2007-05-08 14:18:00,1.49423,1.49456,1.49423,1.49444,227200000.0
2007-05-08 14:19:00,1.49423,1.49456,1.49411,1.49411,374900000.0
2007-05-08 14:20:00,1.49443,1.49521,1.49443,1.49507,302700000.0
2007-05-08 14:21:00,1.49508,1.49535,1.49489,1.49496,385600002.0
2007-05-08 14:22:00,1.49511,1.4955,1.495,1.49521,445100000.0
2007-05-08 14:23:00,1.49535,1.49544,1.49516,1.49542,477600001.0
2007-05-08 14:24:00,1.49533,1.49561,1.49522,1.49548,391300000.0
2007-05-08 14:25:00,1.49535,1.4956,1.49517,1.49554,331300000.0
2007-05-08 14:26:00,1.49558,1.49583,1.49549,1.4956,416500000.0
2007-05-08 14:27:00,1.49567,1.49567,1.49523,1.49537,234200002.0
2007-05-08 14:28:00,1.49547,1.49611,1.49547,1.49587,574800002.0
2007-05-08 14:29:00,1.49588,1.49611,1.49576,1.49598,580200001.0
2007-05-08 14:30:00,1.49576,1.49601,1.49562,1.4959,654000001.0
2007-05-08 14:31:00,1.49588,1.49608,1.49578,1.49596,535100001.0
2007-05-08 14:32:00,1.49598,1.49621,1.49597,1.49616,366400001.0
2007-05-08 14:33:00,1.4962,1.49646,1.49605,1.49634,207600000.0
2007-05-08 14:34:00,1.49637,1.49694,1.49637,1.49681,139200000.0
2007-05-08 14:35:00,1.49684,1.49694,1.49638,1.49666,234000000.0
2007-05-08 14:36:00,1.49664,1.49689,1.49648,1.49649,275800000.0
2007-05-08 14:37:00,1.49659,1.49684,1.49648,1.49665,195000000.0
2007-05-08 14:38:00,1.49674,1.49692,1.49666,1.49683,183700001.0
2007-05-08 14:39:00,1.49677,1.4969,1.49658,1.49669,199200000.0
2007-05-08 14:40:00,1.49666,1.49677,1.49641,1.49655,296000001.0
2007-05-08 14:41:00,1.49678,1.49678,1.49647,1.49647,316600000.0
2007-05-08 14:42:00,1.49653,1.49737,1.49647,1.49737,124200001.0
2007-05-08 14:43:00,1.49745,1.49757,1.49723,1.49727,157500000.0
2007-05-08 14:44:00,1.49721,1.49721,1.49676,1.49706,448300002.0
2007-05-08 14:45:00,1.49705,1.4972,1.49695,1.49696,386000000.0
2007-05-08 14:46:00,1.49711,1.49792,1.49699,1.49792,364300002.0
2007-05-08 14:47:00,1.49792,1.49808,1.49751,1.49758,408900001.0
2007-05-08 14:48:00,1.49748,1.49786,1.49733,1.49734,433500002.0
2007-05-08 14:49:00,1.49713,1.49715,1.49688,1.49688,146900000.0
2007-05-08 14:50:00,1.49678,1.49719,1.49669,1.49706,300100000.0
2007-05-08 14:51:00,1.49708,1.49724,1.49686,1.49719,168200000.0
2007-05-08 14:52:00,1.49695,1.497,1.49671,1.49686,323800001.0
2007-05-08 14:53:00,1.49696,1.49718,1.49683,1.49696,403500000.0
2007-05-08 14:54:00,1.49691,1.497,1.49646,1.49675,131600000.0
2007-05-08 14:55:00,1.49671,1.49699,1.49667,1.49692,253000001.0
2007-05-08 14:56:00,1.49686,1.497,1.49665,1.49673,444900000.0
2007-05-08 14:57:00,1.49652,1.49673,1.49638,1.49638,342600000.0
2007-05-08 14:58:00,1.49659,1.49686,1.49655,1.49664,348400001.0
2007-05-08 14:59:00,1.49669,1.49669,1.49647,1.49669,220600001.0
2007-05-08 15:00:00,1.49656,1.49679,1.49647,1.49669,702100000.0
2007-05-08 15:01:00,1.49688,1.49695,1.49671,1.49682,354400000.0
2007-05-08 15:02:00,1.49674,1.49741,1.49665,1.49718,515200001.0
2007-05-08 15:03:00,1.49702,1.4972,1.49691,1.49708,450500000.0
2007-05-08 15:04:00,1.49708,1.49752,1.49703,1.49727,510700001.0
2007-05-08 15:05:00,1.4973,1.49759,1.49722,1.49754,451700002.0
2007-05-08 15:06:00,1.49772,1.4981,1.49772,1.49783,312000000.0
2007-05-08 15:07:00,1.49777,1.49783,1.49756,1.49766,306400000.0
2007-05-08 15:08:00,1.4976,1.49792,1.49748,1.49764,425800000.0
2007-05-08 15:09:00,1.49734,1.49764,1.49726,1.4973,579600000.0
2007-05-08 15:10:00,1.49725,1.49733,1.49706,1.49715,525200001.0
2007-05-08 15:11:00,1.49708,1.49736,1.49697,1.49718,484700002.0
2007-05-08 15:12:00,1.49716,1.49734,1.497,1.49728,395500003.0
2007-05-08 15:13:00,1.4973,1.49736,1.49699,1.49699,451100000.0
2007-05-08 15:14:00,1.49696,1.49712,1.49665,1.49698,439100000.0
2007-05-08 15:15:00,1.49697,1.49717,1.49686,1.49706,425400000.0
2007-05-08 15:16:00,1.49714,1.49733,1.497,1.497,428600000.0
2007-05-08 15:17:00,1.4969,1.49694,1.49664,1.49687,380800000.0
2007-05-08 15:18:00,1.49686,1.49699,1.4967,1.49675,270200001.0
2007-05-08 15:19:00,1.49673,1.49677,1.4965,1.49661,533400000.0
2007-05-08 15:20:00,1.4966,1.4968,1.49654,1.49668,580600002.0
2007-05-08 15:21:00,1.49657,1.49677,1.49646,1.49649,646400000.0
2007-05-08 15:22:00,1.49644,1.49667,1.49628,1.49628,518000000.0
2007-05-08 15:23:00,1.49618,1.49656,1.49617,1.49649,416500000.0
2007-05-08 15:24:00,1.49669,1.49685,1.49643,1.49667,602900000.0
2007-05-08 15:25:00,1.49675,1.49712,1.49659,1.49666,590100001.0
2007-05-08 15:26:00,1.49671,1.49693,1.49671,1.49693,31200000.0
2007-05-08 15:27:00,1.49679,1.4969,1.49652,1.49667,751100000.0
2007-05-08 15:28:00,1.4967,1.49678,1.49639,1.49669,737600001.0
2007-05-08 15:29:00,1.49664,1.49678,1.49656,1.49661,657000000.0
2007-05-08 15:30:00,1.4967,1.49694,1.49651,1.49663,652200000.0
2007-05-08 15:31:00,1.49671,1.49684,1.49645,1.49646,518600001.0
2007-05-08 15:32:00,1.49654,1.49674,1.4964,1.49648,491800001.0
2007-05-08 15:33:00,1.49652,1.49667,1.49639,1.49639,447500001.0
2007-05-08 15:34:00,1.49631,1.49652,1.4962,1.49632,427300000.0
2007-05-08 15:35:00,1.49619,1.49643,1.49606,1.49606,564200000.0
2007-05-08 15:36:00,1.49626,1.49636,1.49611,1.49619,453700002.0
2007-05-08 15:37:00,1.49623,1.49645,1.49604,1.49629,334900002.0
2007-05-08 15:38:00,1.49627,1.49636,1.49613,1.49628,411200001.0
2007-05-08 15:39:00,1.49629,1.49629,1.49602,1.49626,444300002.0
2007-05-08 15:40:00,1.49631,1.49659,1.4963,1.49642,486900000.0
2007-05-08 15:41:00,1.49639,1.49643,1.49615,1.49641,273200000.0
2007-05-08 15:42:00,1.49641,1.49647,1.49636,1.49645,203200000.0
2007-05-08 15:43:00,1.49646,1.49655,1.49623,1.49638,395900001.0
2007-05-08 15:44:00,1.49635,1.49635,1.49606,1.4961,312700001.0
2007-05-08 15:45:00,1.49618,1.49634,1.49595,1.49616,610000002.0
2007-05-08 15:46:00,1.49614,1.49633,1.49588,1.49588,508700002.0
2007-05-08 15:47:00,1.49596,1.49608,1.49587,1.49605,224100000.0
2007-05-08 15:48:00,1.49605,1.49614,1.49584,1.496,220000000.0
2007-05-08 15:49:00,1.49611,1.49616,1.49579,1.49588,397700003.0
2007-05-08 15:50:00,1.49588,1.49613,1.49583,1.49606,447800000.0
2007-05-08 15:51:00,1.49598,1.49614,1.4958,1.49594,563700001.0
2007-05-08 15:52:00,1.49597,1.49602,1.49572,1.49581,370100000.0
2007-05-08 15:53:00,1.49572,1.49598,1.49564,1.49577,367000001.0
2007-05-08 15:54:00,1.49582,1.49603,1.49574,1.49596,349800000.0
2007-05-08 15:55:00,1.49589,1.49621,1.49561,1.49574,364200000.0
2007-05-08 15:56:00,1.49584,1.49596,1.49545,1.49594,331400001.0
2007-05-08 15:57:00,1.4959,1.49596,1.49573,1.4959,395100000.0
2007-05-08 15:58:00,1.49593,1.49609,1.49574,1.49579,473700000.0
2007-05-08 15:59:00,1.49586,1.49644,1.49586,1.49638,494500000.0
2007-05-08 16:00:00,1.49633,1.49668,1.49605,1.49621,396900000.0
2007-05-08 16:01:00,1.49608,1.49633,1.4959,1.49605,452300001.0
2007-05-08 16:02:00,1.49608,1.4964,1.49603,1.49632,496900000.0
2007-05-08 16:03:00,1.49618,1.49633,1.49576,1.49614,439600000.0
2007-05-08 16:04:00,1.49613,1.49633,1.49612,1.49624,441400000.0
2007-05-08 16:05:00,1.49614,1.49632,1.49598,1.49598,330900001.0
2007-05-08 16:06:00,1.49589,1.49603,1.49566,1.49566,195300001.0
2007-05-08 16:07:00,1.4956,1.49583,1.49555,1.49563,272500002.0
2007-05-08 16:08:00,1.49554,1.49573,1.49542,1.49542,185200000.0
2007-05-08 16:09:00,1.49535,1.49565,1.49526,1.49562,378200002.0
2007-05-08 16:10:00,1.49561,1.49574,1.49539,1.49553,491500002.0
2007-05-08 16:11:00,1.49542,1.49564,1.49531,1.49551,598400001.0
2007-05-08 16:12:00,1.49557,1.49571,1.495,1.495,532200000.0
2007-05-08 16:13:00,1.49504,1.49519,1.49454,1.49502,576700002.0
2007-05-08 16:14:00,1.49482,1.49488,1.49393,1.49445,589500001.0
2007-05-08 16:15:00,1.49438,1.49496,1.49392,1.49445,671600003.0
2007-05-08 16:16:00,1.49427,1.49471,1.49377,1.49377,532300000.0
2007-05-08 16:17:00,1.4939,1.49401,1.49341,1.49359,512500000.0
2007-05-08 16:18:00,1.49341,1.49379,1.4932,1.49379,743900001.0
2007-05-08 16:19:00,1.49385,1.49402,1.49343,1.49361,589600000.0
2007-05-08 16:20:00,1.4935,1.49394,1.49321,1.49364,684200001.0
2007-05-08 16:21:00,1.49361,1.49382,1.49349,1.49369,597800001.0
2007-05-08 16:22:00,1.49382,1.4941,1.49358,1.49397,455400000.0
2007-05-08 16:23:00,1.49406,1.49436,1.49386,1.49406,559300002.0
2007-05-08 16:24:00,1.49399,1.49438,1.49386,1.49429,590400000.0
2007-05-08 16:25:00,1.49408,1.49449,1.49403,1.49436,637100003.0
2007-05-08 16:26:00,1.4945,1.49514,1.49437,1.49491,520000000.0
2007-05-08 16:27:00,1.49488,1.49494,1.49437,1.49462,415500000.0
2007-05-08 16:28:00,1.49449,1.49492,1.49425,1.49458,625300001.0
2007-05-08 16:29:00,1.49468,1.49501,1.49456,1.49498,431000000.0
2007-05-08 16:30:00,1.49508,1.49522,1.49485,1.49507,500500000.0
2007-05-08 16:31:00,1.49499,1.49519,1.49467,1.49493,388500000.0
2007-05-08 16:32:00,1.49476,1.49516,1.49462,1.49489,640900003.0
2007-05-08 16:33:00,1.49491,1.49514,1.4946,1.49466,605300002.0
2007-05-08 16:34:00,1.49461,1.49478,1.49446,1.49474,452400001.0
2007-05-08 16:35:00,1.49462,1.49503,1.49462,1.49477,448600002.0
2007-05-08 16:36:00,1.4948,1.49524,1.49457,1.49524,504700001.0
2007-05-08 16:37:00,1.49521,1.49521,1.49478,1.49479,573900000.0
2007-05-08 16:38:00,1.49494,1.49509,1.49464,1.4948,556900000.0
2007-05-08 16:39:00,1.49473,1.49492,1.49444,1.49459,510100000.0
2007-05-08 16:40:00,1.49473,1.49497,1.49452,1.49474,444300000.0
2007-05-08 16:41:00,1.49478,1.49511,1.49475,1.49477,379100001.0
2007-05-08 16:42:00,1.49472,1.49481,1.49456,1.49466,431700002.0
2007-05-08 16:43:00,1.49479,1.4949,1.49453,1.49479,470600000.0
2007-05-08 16:44:00,1.49482,1.4951,1.49475,1.49482,492400001.0
2007-05-08 16:45:00,1.49482,1.495,1.49441,1.49448,473300001.0
2007-05-08 16:46:00,1.49444,1.49461,1.49422,1.4944,453300000.0
2007-05-08 16:47:00,1.49444,1.49458,1.49418,1.49419,599600001.0
2007-05-08 16:48:00,1.49407,1.49419,1.49371,1.49374,561200003.0
2007-05-08 16:49:00,1.49382,1.49387,1.49357,1.4938,528400000.0
2007-05-08 16:50:00,1.4936,1.49409,1.49342,1.4938,410600001.0
2007-05-08 16:51:00,1.49395,1.49414,1.4936,1.49409,383300001.0
2007-05-08 16:52:00,1.49402,1.49429,1.49394,1.49409,238500002.0
2007-05-08 16:53:00,1.49398,1.49434,1.49386,1.49423,619200002.0
2007-05-08 16:54:00,1.49413,1.49421,1.49391,1.49404,515600002.0
2007-05-08 16:55:00,1.49401,1.49414,1.49376,1.49398,552700000.0
2007-05-08 16:56:00,1.49402,1.49447,1.49402,1.49421,241300000.0
2007-05-08 16:57:00,1.4943,1.49497,1.49427,1.49464,594200002.0
2007-05-08 16:58:00,1.4947,1.4947,1.49407,1.49441,583200002.0
2007-05-08 16:59:00,1.49462,1.49491,1.49453,1.49486,467400000.0
2007-05-08 17:00:00,1.49485,1.49514,1.49457,1.49476,816600001.0
2007-05-08 17:01:00,1.49504,1.49515,1.4948,1.49486,403300001.0
2007-05-08 17:02:00,1.4948,1.495,1.4947,1.49496,354800000.0
2007-05-08 17:03:00,1.49485,1.49485,1.49435,1.49442,468000000.0
2007-05-08 17:04:00,1.49435,1.49461,1.4943,1.49447,489500001.0
2007-05-08 17:05:00,1.49441,1.49454,1.49424,1.49438,452900002.0
2007-05-08 17:06:00,1.49442,1.49474,1.49432,1.49474,339400000.0
2007-05-08 17:07:00,1.49467,1.49479,1.49437,1.49437,330000000.0
2007-05-08 17:08:00,1.49433,1.49454,1.49414,1.4942,427600000.0
2007-05-08 17:09:00,1.49455,1.49457,1.49412,1.49439,448500000.0
2007-05-08 17:10:00,1.49446,1.4947,1.49439,1.49446,441300001.0
2007-05-08 17:11:00,1.49454,1.49465,1.49438,1.49446,535400000.0
2007-05-08 17:12:00,1.49444,1.49465,1.4944,1.49456,388000000.0
2007-05-08 17:13:00,1.49447,1.49458,1.49433,1.49444,343600000.0
2007-05-08 17:14:00,1.49443,1.49451,1.49421,1.49451,533300000.0
2007-05-08 17:15:00,1.49445,1.49467,1.49426,1.49454,584100000.0
2007-05-08 17:16:00,1.49451,1.4948,1.49442,1.49473,487600001.0
2007-05-08 17:17:00,1.49488,1.49488,1.49463,1.49474,383200002.0
2007-05-08 17:18:00,1.4947,1.495,1.49463,1.49479,639200003.0
2007-05-08 17:19:00,1.49487,1.49498,1.49474,1.49498,291400000.0
2007-05-08 17:20:00,1.49491,1.49512,1.49473,1.49475,371100000.0
2007-05-08 17:21:00,1.49464,1.49489,1.49464,1.49488,445700000.0
2007-05-08 17:22:00,1.49497,1.49506,1.49481,1.49504,577300000.0
2007-05-08 17:23:00,1.49501,1.49512,1.49475,1.4949,483000000.0
2007-05-08 17:24:00,1.49491,1.49526,1.49491,1.49503,516400001.0
2007-05-08 17:25:00,1.49517,1.49541,1.49514,1.49525,438800001.0
2007-05-08 17:26:00,1.49516,1.49524,1.49484,1.49513,520600001.0
2007-05-08 17:27:00,1.49507,1.49557,1.49507,1.49533,444500000.0
2007-05-08 17:28:00,1.49542,1.4959,1.49523,1.49523,515400001.0
2007-05-08 17:29:00,1.49528,1.49531,1.49494,1.49509,770200000.0
2007-05-08 17:30:00,1.49496,1.49496,1.49466,1.49475,470200000.0
2007-05-08 17:31:00,1.4948,1.49496,1.49458,1.49474,680900002.0
2007-05-08 17:32:00,1.49478,1.49497,1.49474,1.49484,488700001.0
2007-05-08 17:33:00,1.49485,1.49514,1.4947,1.49498,501800001.0
2007-05-08 17:34:00,1.49501,1.49508,1.4947,1.49494,482100001.0
2007-05-08 17:35:00,1.4948,1.49498,1.49464,1.49493,377100000.0
2007-05-08 17:36:00,1.49486,1.49503,1.49463,1.49463,506800001.0
2007-05-08 17:37:00,1.49463,1.49484,1.4945,1.49465,330200000.0
2007-05-08 17:38:00,1.49467,1.49475,1.49448,1.49473,431200000.0
2007-05-08 17:39:00,1.49465,1.4949,1.49457,1.4949,456200000.0
2007-05-08 17:40:00,1.49492,1.49505,1.49477,1.49505,325300000.0
2007-05-08 17:41:00,1.49502,1.49521,1.49494,1.495,418600000.0
2007-05-08 17:42:00,1.49504,1.49509,1.4946,1.49494,308000001.0
2007-05-08 17:43:00,1.49503,1.49519,1.49493,1.49495,361100002.0
2007-05-08 17:44:00,1.49496,1.49503,1.49481,1.49487,486800001.0
2007-05-08 17:45:00,1.49474,1.49483,1.49457,1.49482,496500001.0
2007-05-08 17:46:00,1.49481,1.49482,1.49454,1.49475,527700002.0
2007-05-08 17:47:00,1.49471,1.49489,1.49464,1.49473,486300001.0
2007-05-08 17:48:00,1.49458,1.49482,1.49439,1.49461,350400000.0
2007-05-08 17:49:00,1.49463,1.49472,1.49449,1.49451,361000001.0
2007-05-08 17:50:00,1.49461,1.49484,1.49439,1.49467,518800001.0
2007-05-08 17:51:00,1.49455,1.49465,1.49437,1.49445,461800000.0
2007-05-08 17:52:00,1.49459,1.49471,1.49442,1.49456,562600002.0
2007-05-08 17:53:00,1.49462,1.49487,1.49445,1.49456,503900001.0
2007-05-08 17:54:00,1.49455,1.49469,1.49448,1.49448,471400000.0
2007-05-08 17:55:00,1.49483,1.49521,1.49472,1.49512,422900001.0
2007-05-08 17:56:00,1.495,1.49504,1.49473,1.49476,413600000.0
2007-05-08 17:57:00,1.49494,1.49509,1.49475,1.49484,589000002.0
2007-05-08 17:58:00,1.49484,1.49501,1.49462,1.4948,586600001.0
2007-05-08 17:59:00,1.49484,1.49489,1.49469,1.4948,218400001.0
2007-05-08 18:00:00,1.49477,1.49487,1.49438,1.49466,640500001.0
2007-05-08 18:01:00,1.4946,1.49492,1.49456,1.49492,821400002.0
2007-05-08 18:02:00,1.49483,1.49502,1.49471,1.49482,573500000.0
2007-05-08 18:03:00,1.49484,1.49494,1.49476,1.4948,374300000.0
2007-05-08 18:04:00,1.49484,1.49502,1.49468,1.49491,567100000.0
2007-05-08 18:05:00,1.49495,1.49508,1.4947,1.4949,523700001.0
2007-05-08 18:06:00,1.4949,1.49502,1.49482,1.49484,271200000.0
2007-05-08 18:07:00,1.49509,1.49554,1.49506,1.49554,505000001.0
2007-05-08 18:08:00,1.49546,1.49561,1.49532,1.49541,447300001.0
2007-05-08 18:09:00,1.49549,1.49554,1.4953,1.4955,473400000.0
2007-05-08 18:10:00,1.49552,1.49579,1.49535,1.49542,553400002.0
2007-05-08 18:11:00,1.49548,1.4957,1.49542,1.49548,272300000.0
2007-05-08 18:12:00,1.49548,1.49561,1.49541,1.49557,346100000.0
2007-05-08 18:13:00,1.49551,1.4957,1.49543,1.49552,303000000.0
2007-05-08 18:14:00,1.49546,1.49546,1.49497,1.49513,505100001.0
2007-05-08 18:15:00,1.49492,1.49528,1.4949,1.49508,467400001.0
2007-05-08 18:16:00,1.49497,1.49504,1.49476,1.49479,303700000.0
2007-05-08 18:17:00,1.4946,1.49502,1.49457,1.49471,457600000.0
2007-05-08 18:18:00,1.49478,1.49508,1.49477,1.49507,494700000.0
2007-05-08 18:19:00,1.49514,1.49527,1.49509,1.49524,407400001.0
2007-05-08 18:20:00,1.49531,1.49551,1.49529,1.49542,390200000.0
2007-05-08 18:21:00,1.4954,1.49565,1.49536,1.49536,453300002.0
2007-05-08 18:22:00,1.49549,1.49567,1.49537,1.4956,373900001.0
2007-05-08 18:23:00,1.49548,1.49563,1.49525,1.49541,474200002.0
2007-05-08 18:24:00,1.49541,1.49558,1.49525,1.49525,280800001.0
2007-05-08 18:25:00,1.49526,1.49541,1.4952,1.49532,480900001.0
2007-05-08 18:26:00,1.49532,1.4955,1.49529,1.4954,302400001.0
2007-05-08 18:27:00,1.49548,1.49548,1.49508,1.49522,393400000.0
2007-05-08 18:28:00,1.49524,1.49547,1.49492,1.49511,371200001.0
2007-05-08 18:29:00,1.49521,1.4954,1.495,1.49533,771800003.0
2007-05-08 18:30:00,1.49537,1.49547,1.49522,1.49532,445300001.0
2007-05-08 18:31:00,1.49546,1.49549,1.4952,1.49536,479700001.0
2007-05-08 18:32:00,1.49526,1.49537,1.49508,1.4951,367900000.0
2007-05-08 18:33:00,1.49523,1.49532,1.49511,1.49513,587500001.0
2007-05-08 18:34:00,1.49521,1.49529,1.49515,1.4952,373600001.0
2007-05-08 18:35:00,1.49514,1.49538,1.49505,1.49526,352800001.0
2007-05-08 18:36:00,1.49537,1.49537,1.49507,1.49508,410500000.0
2007-05-08 18:37:00,1.49508,1.49539,1.49508,1.49513,313300000.0
2007-05-08 18:38:00,1.49513,1.49522,1.49502,1.49519,343800000.0
2007-05-08 18:39:00,1.4952,1.4954,1.49517,1.49527,268000000.0
2007-05-08 18:40:00,1.49528,1.49557,1.49519,1.4954,528600001.0
2007-05-08 18:41:00,1.4954,1.49543,1.4952,1.49522,202400001.0
2007-05-08 18:42:00,1.49525,1.49546,1.49517,1.49529,512300001.0
2007-05-08 18:43:00,1.4953,1.49541,1.49502,1.4951,577200004.0
2007-05-08 18:44:00,1.49513,1.49526,1.49499,1.49526,479000005.0
2007-05-08 18:45:00,1.49531,1.49537,1.49517,1.4952,317300001.0
2007-05-08 18:46:00,1.49523,1.49541,1.49513,1.49513,511200001.0
2007-05-08 18:47:00,1.49512,1.49542,1.49508,1.49516,478200000.0
2007-05-08 18:48:00,1.4952,1.49563,1.49514,1.49526,533800001.0
2007-05-08 18:49:00,1.49523,1.49554,1.49519,1.49535,320000000.0
2007-05-08 18:50:00,1.49547,1.49554,1.49529,1.49536,270600000.0
2007-05-08 18:51:00,1.49517,1.49536,1.49513,1.49524,228600000.0
2007-05-08 18:52:00,1.49527,1.49541,1.49522,1.49535,315800001.0
2007-05-08 18:53:00,1.49553,1.49567,1.49527,1.4955,547600002.0
2007-05-08 18:54:00,1.49564,1.49572,1.49545,1.4956,512300000.0
2007-05-08 18:55:00,1.49574,1.49579,1.4954,1.49571,615300000.0
2007-05-08 18:56:00,1.49536,1.49547,1.49526,1.49531,589100001.0
2007-05-08 18:57:00,1.49526,1.49559,1.4952,1.49536,723600002.0
2007-05-08 18:58:00,1.49545,1.4958,1.49534,1.49556,348400001.0
2007-05-08 18:59:00,1.49552,1.49565,1.49529,1.4955,452800002.0
2007-05-08 19:00:00,1.49555,1.49581,1.49551,1.49564,333200001.0
2007-05-08 19:01:00,1.49567,1.49601,1.49559,1.49565,493700001.0
2007-05-08 19:02:00,1.49562,1.49581,1.49549,1.49557,445900001.0
2007-05-08 19:03:00,1.49559,1.49588,1.49548,1.4955,509000001.0
2007-05-08 19:04:00,1.49548,1.49571,1.49533,1.4955,521500000.0
2007-05-08 19:05:00,1.49544,1.49559,1.49532,1.4954,726200001.0
2007-05-08 19:06:00,1.49537,1.49553,1.49508,1.49546,495700000.0
2007-05-08 19:07:00,1.4954,1.49567,1.49527,1.49537,537800001.0
2007-05-08 19:08:00,1.49508,1.49543,1.49492,1.49511,537400003.0
2007-05-08 19:09:00,1.49523,1.49547,1.49514,1.49528,593500003.0
2007-05-08 19:10:00,1.49517,1.4954,1.4951,1.49511,463100000.0
2007-05-08 19:11:00,1.49501,1.49517,1.4948,1.4948,370200001.0
2007-05-08 19:12:00,1.49481,1.49498,1.4947,1.49498,579500000.0
2007-05-08 19:13:00,1.49492,1.49514,1.4948,1.49488,720700001.0
2007-05-08 19:14:00,1.49477,1.49503,1.49468,1.49494,645600000.0
2007-05-08 19:15:00,1.49482,1.495,1.49477,1.49481,498300001.0
2007-05-08 19:16:00,1.49478,1.49514,1.49471,1.49488,327100000.0
2007-05-08 19:17:00,1.49465,1.49483,1.49442,1.49471,445700000.0
2007-05-08 19:18:00,1.49469,1.49469,1.49425,1.49433,456800001.0
2007-05-08 19:19:00,1.49438,1.49476,1.49438,1.49454,344900002.0
2007-05-08 19:20:00,1.49471,1.49492,1.49459,1.49471,533500001.0
2007-05-08 19:21:00,1.49479,1.49492,1.49458,1.4948,359000000.0
2007-05-08 19:22:00,1.49472,1.49478,1.49452,1.4946,374000001.0
2007-05-08 19:23:00,1.49478,1.49494,1.49457,1.49466,463000002.0
2007-05-08 19:24:00,1.49464,1.49488,1.49461,1.49471,507900001.0
2007-05-08 19:25:00,1.49455,1.49485,1.49452,1.49452,616500000.0
2007-05-08 19:26:00,1.49475,1.49482,1.49464,1.49476,167100000.0
2007-05-08 19:27:00,1.49483,1.49502,1.49478,1.49482,280100000.0
2007-05-08 19:28:00,1.49489,1.49498,1.49476,1.4948,257700000.0
2007-05-08 19:29:00,1.49482,1.49482,1.49454,1.4946,492300002.0
2007-05-08 19:30:00,1.49472,1.49487,1.49464,1.49474,383600000.0
2007-05-08 19:31:00,1.49476,1.49486,1.49458,1.49465,587900002.0
2007-05-08 19:32:00,1.49469,1.49484,1.49461,1.49474,341400001.0
2007-05-08 19:33:00,1.49476,1.49494,1.49471,1.49475,326900000.0
2007-05-08 19:34:00,1.49489,1.49505,1.49475,1.49485,683300003.0
2007-05-08 19:35:00,1.4951,1.4953,1.49483,1.4949,427200000.0
2007-05-08 19:36:00,1.49483,1.49501,1.49468,1.49479,250500001.0
2007-05-08 19:37:00,1.49488,1.49499,1.49474,1.4948,360400000.0
2007-05-08 19:38:00,1.49476,1.49495,1.4945,1.49454,532500003.0
2007-05-08 19:39:00,1.49467,1.49504,1.49459,1.49477,307000000.0
2007-05-08 19:40:00,1.4948,1.4949,1.49466,1.49477,371100000.0
2007-05-08 19:41:00,1.49476,1.49488,1.49451,1.49452,180500000.0
2007-05-08 19:42:00,1.49463,1.49505,1.49463,1.49477,300100002.0
2007-05-08 19:43:00,1.4948,1.49495,1.49476,1.49487,263400001.0
2007-05-08 19:44:00,1.49475,1.49498,1.49461,1.49461,277900000.0
2007-05-08 19:45:00,1.49461,1.49465,1.49449,1.49449,81600000.0
2007-05-08 19:46:00,1.49457,1.49457,1.49429,1.49429,218400001.0
2007-05-08 19:47:00,1.49427,1.49433,1.49403,1.49417,448300003.0
2007-05-08 19:48:00,1.49429,1.49462,1.49422,1.49447,234200000.0
2007-05-08 19:49:00,1.49457,1.49466,1.49419,1.49445,542400000.0
2007-05-08 19:50:00,1.4944,1.49452,1.49422,1.49438,513000002.0
2007-05-08 19:51:00,1.49438,1.49449,1.49424,1.49434,360500001.0
2007-05-08 19:52:00,1.49424,1.49441,1.49419,1.49425,475100000.0
2007-05-08 19:53:00,1.4944,1.49464,1.49425,1.49451,629900002.0
2007-05-08 19:54:00,1.49445,1.49461,1.49443,1.49455,328500002.0
2007-05-08 19:55:00,1.49437,1.49437,1.49408,1.4942,370600001.0
2007-05-08 19:56:00,1.49425,1.49442,1.49411,1.49442,421400000.0
2007-05-08 19:57:00,1.49448,1.49456,1.49433,1.49443,234700001.0
2007-05-08 19:58:00,1.49446,1.49465,1.49422,1.49423,505300000.0
2007-05-08 19:59:00,1.4944,1.49451,1.49423,1.49448,375900000.0
2007-05-08 20:00:00,1.49452,1.49485,1.49452,1.49463,439100000.0
2007-05-08 20:01:00,1.49471,1.49492,1.49467,1.49483,653400001.0
2007-05-08 20:02:00,1.49476,1.49497,1.49464,1.49473,565200002.0
2007-05-08 20:03:00,1.49468,1.49485,1.49448,1.49455,643800000.0
2007-05-08 20:04:00,1.49462,1.49479,1.49455,1.49471,379500000.0
2007-05-08 20:05:00,1.4947,1.49486,1.49462,1.49467,326500000.0
2007-05-08 20:06:00,1.49482,1.49498,1.49457,1.49462,624100000.0
2007-05-08 20:07:00,1.49458,1.49476,1.49448,1.49466,466400002.0
2007-05-08 20:08:00,1.49463,1.49476,1.49436,1.49476,566400001.0
2007-05-08 20:09:00,1.49479,1.49502,1.49464,1.49481,526000001.0
2007-05-08 20:10:00,1.49493,1.49515,1.49469,1.49497,736500004.0
2007-05-08 20:11:00,1.49488,1.49521,1.49485,1.49499,753000001.0
2007-05-08 20:12:00,1.49518,1.49562,1.4951,1.49514,666700002.0
2007-05-08 20:13:00,1.4951,1.49529,1.495,1.495,408900001.0
2007-05-08 20:14:00,1.49507,1.49523,1.49496,1.49516,368800000.0
2007-05-08 20:15:00,1.49519,1.49532,1.49504,1.49512,388100001.0
2007-05-08 20:16:00,1.49515,1.49541,1.49506,1.49517,229400000.0
2007-05-08 20:17:00,1.49521,1.4953,1.49508,1.49509,333100002.0
2007-05-08 20:18:00,1.49519,1.49526,1.49498,1.4951,548800001.0
2007-05-08 20:19:00,1.49516,1.49522,1.49494,1.49506,307700001.0
2007-05-08 20:20:00,1.49507,1.4951,1.49485,1.49509,438600000.0
2007-05-08 20:21:00,1.49522,1.49527,1.49509,1.49509,18800000.0
2007-05-08 20:22:00,1.49517,1.49534,1.49507,1.49524,196500000.0
2007-05-08 20:23:00,1.49521,1.49525,1.49498,1.49508,360300001.0
2007-05-08 20:24:00,1.495,1.4952,1.49499,1.49502,255900001.0
2007-05-08 20:25:00,1.49505,1.49544,1.49505,1.49521,223900000.0
2007-05-08 20:26:00,1.49509,1.49526,1.49499,1.49514,412500000.0
2007-05-08 20:27:00,1.49514,1.49522,1.49489,1.49497,440900000.0
2007-05-08 20:28:00,1.49518,1.49531,1.49506,1.49506,227300000.0
2007-05-08 20:29:00,1.49529,1.4954,1.49513,1.49522,558700001.0
2007-05-08 20:30:00,1.49525,1.49556,1.49519,1.49546,243100001.0
2007-05-08 20:31:00,1.49552,1.49559,1.49536,1.49552,221700001.0
2007-05-08 20:32:00,1.4956,1.4956,1.49533,1.49548,156600000.0
2007-05-08 20:33:00,1.49549,1.49561,1.49536,1.49546,340300001.0
2007-05-08 20:34:00,1.49541,1.49541,1.49519,1.49531,438100002.0
2007-05-08 20:35:00,1.49525,1.49546,1.49515,1.49541,272300000.0
2007-05-08 20:36:00,1.49549,1.49558,1.49526,1.49545,422800000.0
2007-05-08 20:37:00,1.49544,1.49555,1.49527,1.49539,406300002.0
2007-05-08 20:38:00,1.49527,1.49546,1.49521,1.49527,355400002.0
2007-05-08 20:39:00,1.49529,1.49555,1.49513,1.49544,467600003.0
2007-05-08 20:40:00,1.49534,1.49534,1.49496,1.49519,311500001.0
2007-05-08 20:41:00,1.49522,1.49522,1.49488,1.49495,463900001.0
2007-05-08 20:42:00,1.49485,1.49507,1.49479,1.49507,246600000.0
2007-05-08 20:43:00,1.49518,1.49534,1.49489,1.49519,190400000.0
2007-05-08 20:44:00,1.49545,1.49547,1.49499,1.49526,254600000.0
2007-05-08 20:45:00,1.49489,1.4951,1.49488,1.49489,484900000.0
2007-05-08 20:46:00,1.49492,1.49512,1.49489,1.49511,280800001.0
2007-05-08 20:47:00,1.49517,1.49517,1.49496,1.49507,263500000.0
2007-05-08 20:48:00,1.49505,1.4951,1.49496,1.49498,320100000.0
2007-05-08 20:49:00,1.49482,1.49505,1.49472,1.49505,454300000.0
2007-05-08 20:50:00,1.49488,1.49513,1.49488,1.49507,215400001.0
2007-05-08 20:51:00,1.49525,1.49548,1.49522,1.49538,250200002.0
2007-05-08 20:52:00,1.49525,1.49536,1.49513,1.49534,175900000.0
2007-05-08 20:53:00,1.49545,1.49553,1.49531,1.49549,191500000.0
2007-05-08 20:54:00,1.49547,1.49557,1.49541,1.49557,122600000.0
2007-05-08 20:55:00,1.49547,1.49551,1.49532,1.49545,293800000.0
2007-05-08 20:56:00,1.49547,1.49553,1.4954,1.49544,155600000.0
2007-05-08 20:57:00,1.49541,1.49559,1.49527,1.49538,460100002.0
2007-05-08 20:58:00,1.49547,1.49561,1.49537,1.49544,293400001.0
2007-05-08 20:59:00,1.49563,1.49566,1.49547,1.49559,116100000.0
2007-05-08 21:00:00,1.49543,1.49603,1.49543,1.49553,314900001.0
2007-05-08 21:01:00,1.49555,1.49574,1.49547,1.49563,254400002.0
2007-05-08 21:02:00,1.4957,1.4957,1.4956,1.49569,95400001.0
2007-05-08 21:03:00,1.49563,1.49572,1.49553,1.49572,15800000.0
2007-05-08 21:04:00,1.49557,1.49565,1.49545,1.49555,322300001.0
2007-05-08 21:05:00,1.49559,1.49587,1.49554,1.49555,460500001.0
2007-05-08 21:06:00,1.49555,1.49589,1.49548,1.49548,206700000.0
2007-05-08 21:07:00,1.49541,1.49551,1.49532,1.49539,245100001.0
2007-05-08 21:08:00,1.49543,1.49556,1.49506,1.49529,26000000.0
2007-05-08 21:09:00,1.49537,1.4957,1.49533,1.49553,36600000.0
2007-05-08 21:10:00,1.49553,1.49579,1.49547,1.49558,288700000.0
2007-05-08 21:11:00,1.49568,1.49578,1.4955,1.49554,43200000.0
2007-05-08 21:12:00,1.4957,1.49578,1.49554,1.4957,237000002.0
2007-05-08 21:13:00,1.49571,1.49571,1.49546,1.49548,222400000.0
2007-05-08 21:14:00,1.4955,1.49553,1.49538,1.49545,254800001.0
2007-05-08 21:15:00,1.49537,1.49554,1.49534,1.49539,369900000.0
2007-05-08 21:16:00,1.49536,1.49542,1.49527,1.49534,165100001.0
2007-05-08 21:17:00,1.49533,1.49553,1.49529,1.49547,311200001.0
2007-05-08 21:18:00,1.49544,1.49549,1.49531,1.49537,173700000.0
2007-05-08 21:19:00,1.49528,1.49544,1.49527,1.49536,137600000.0
2007-05-08 21:20:00,1.4955,1.49553,1.49529,1.49529,41600000.0
2007-05-08 21:21:00,1.4953,1.49573,1.4953,1.4954,147800001.0
2007-05-08 21:22:00,1.4954,1.49545,1.49533,1.49539,227400002.0
2007-05-08 21:23:00,1.49535,1.49551,1.49535,1.49539,92100001.0
2007-05-08 21:24:00,1.4953,1.49553,1.4953,1.49537,161400001.0
2007-05-08 21:25:00,1.49554,1.49555,1.49539,1.49544,230100000.0
2007-05-08 21:26:00,1.49551,1.4957,1.4955,1.49559,262900000.0
2007-05-08 21:27:00,1.49558,1.49566,1.49551,1.49551,154500000.0
2007-05-08 21:28:00,1.49557,1.49572,1.49552,1.49558,148400002.0
2007-05-08 21:29:00,1.49568,1.49577,1.49549,1.49555,297600001.0
2007-05-08 21:30:00,1.49561,1.49573,1.49558,1.49561,89200000.0
2007-05-08 21:31:00,1.49562,1.49587,1.49555,1.49562,369200001.0
2007-05-08 21:32:00,1.49564,1.49575,1.49555,1.49555,338300002.0
2007-05-08 21:33:00,1.49556,1.49558,1.4954,1.49546,391400001.0
2007-05-08 21:34:00,1.49553,1.49555,1.49537,1.49547,275100000.0
2007-05-08 21:35:00,1.49553,1.49567,1.49533,1.49533,288700000.0
2007-05-08 21:36:00,1.49533,1.49559,1.49531,1.49531,345100000.0
2007-05-08 21:37:00,1.49547,1.49578,1.4954,1.49548,232600001.0
2007-05-08 21:38:00,1.4955,1.49553,1.49535,1.49543,278200000.0
2007-05-08 21:39:00,1.49539,1.49573,1.49539,1.49573,269500000.0
2007-05-08 21:40:00,1.4958,1.4958,1.49546,1.49546,180300000.0
2007-05-08 21:41:00,1.49553,1.49575,1.49553,1.49563,268300000.0
2007-05-08 21:42:00,1.4954,1.49552,1.49534,1.49537,213100001.0
2007-05-08 21:43:00,1.49555,1.4957,1.49549,1.49565,203500001.0
2007-05-08 21:44:00,1.49553,1.49553,1.49534,1.49539,195500000.0
2007-05-08 21:45:00,1.49543,1.49568,1.49532,1.49568,438100000.0
2007-05-08 21:46:00,1.49552,1.49573,1.4954,1.49554,407600000.0
2007-05-08 21:47:00,1.49559,1.49586,1.49545,1.49545,236200000.0
2007-05-08 21:48:00,1.49546,1.49559,1.49539,1.49555,474700001.0
2007-05-08 21:49:00,1.49551,1.49567,1.49539,1.49541,298400001.0
2007-05-08 21:50:00,1.49534,1.49563,1.49522,1.49522,442000002.0
2007-05-08 21:51:00,1.49497,1.49511,1.49489,1.4949,588100000.0
2007-05-08 21:52:00,1.49494,1.49522,1.49492,1.49503,294400000.0
2007-05-08 21:53:00,1.49506,1.49525,1.49505,1.49515,78000000.0
2007-05-08 21:54:00,1.49512,1.49523,1.49505,1.49512,401000000.0
2007-05-08 21:55:00,1.49516,1.49528,1.49513,1.49527,173600000.0
2007-05-08 21:56:00,1.49535,1.49553,1.49535,1.49545,51300000.0
2007-05-08 21:57:00,1.49532,1.49543,1.49524,1.49528,259600000.0
2007-05-08 21:58:00,1.49533,1.49563,1.49533,1.49557,162700000.0
2007-05-08 21:59:00,1.49551,1.49557,1.49544,1.49551,264400000.0
2007-05-08 22:00:00,1.4955,1.49571,1.49546,1.49571,82000002.0
2007-05-08 22:01:00,1.49565,1.49586,1.49564,1.49569,147300001.0
2007-05-08 22:02:00,1.49549,1.49553,1.4953,1.49548,188700000.0
2007-05-08 22:03:00,1.49544,1.49578,1.49544,1.4957,106600000.0
2007-05-08 22:04:00,1.49569,1.49595,1.49565,1.49579,225700000.0
2007-05-08 22:05:00,1.49592,1.49599,1.49567,1.49582,225200001.0
2007-05-08 22:06:00,1.49572,1.49612,1.49572,1.49609,101200000.0
2007-05-08 22:07:00,1.49612,1.49612,1.49574,1.49582,241600000.0
2007-05-08 22:08:00,1.49586,1.49601,1.49586,1.49596,155500000.0
2007-05-08 22:09:00,1.49592,1.49617,1.49563,1.49563,298700000.0
2007-05-08 22:10:00,1.49561,1.49598,1.49561,1.4958,190400000.0
2007-05-08 22:11:00,1.49581,1.49607,1.49576,1.4958,230500000.0
2007-05-08 22:12:00,1.49599,1.49608,1.49577,1.49595,202800000.0
2007-05-08 22:13:00,1.49598,1.49633,1.49596,1.49623,225600003.0
2007-05-08 22:14:00,1.49623,1.49673,1.49623,1.49643,124000000.0
2007-05-08 22:15:00,1.4964,1.4966,1.49635,1.49643,111500000.0
2007-05-08 22:16:00,1.49645,1.49654,1.49642,1.49645,86200001.0
2007-05-08 22:17:00,1.49638,1.49639,1.49602,1.49614,209600001.0
2007-05-08 22:18:00,1.49612,1.49652,1.4961,1.49622,99000000.0
2007-05-08 22:19:00,1.49633,1.49658,1.49616,1.49624,229000000.0
2007-05-08 22:20:00,1.49631,1.4965,1.49624,1.49639,157600000.0
2007-05-08 22:21:00,1.49626,1.49638,1.49617,1.49619,152100000.0
2007-05-08 22:22:00,1.49597,1.49631,1.49597,1.49612,213700000.0
2007-05-08 22:23:00,1.49614,1.49625,1.49603,1.49604,229300001.0
2007-05-08 22:24:00,1.49624,1.49624,1.49609,1.49615,21700000.0
2007-05-08 22:25:00,1.49597,1.49647,1.49597,1.49603,217100000.0
2007-05-08 22:26:00,1.49617,1.49621,1.49595,1.49607,194000000.0
2007-05-08 22:27:00,1.4962,1.49625,1.49601,1.49607,158800000.0
2007-05-08 22:28:00,1.49594,1.49642,1.49583,1.4962,65700000.0
2007-05-08 22:29:00,1.49633,1.49654,1.49614,1.49616,232500000.0
2007-05-08 22:30:00,1.49625,1.49644,1.49603,1.49628,254800000.0
2007-05-08 22:31:00,1.49618,1.49645,1.49615,1.49626,222800000.0
2007-05-08 22:32:00,1.49627,1.49636,1.49596,1.4962,174900000.0
2007-05-08 22:33:00,1.49592,1.4961,1.49592,1.49597,167499998.0
2007-05-08 22:34:00,1.49597,1.49629,1.49592,1.49612,230600002.0
2007-05-08 22:35:00,1.496,1.49617,1.49594,1.49594,175600000.0
2007-05-08 22:36:00,1.496,1.49605,1.49592,1.49592,120700000.0
2007-05-08 22:37:00,1.49599,1.49614,1.49595,1.49611,202400000.0
2007-05-08 22:38:00,1.49613,1.49628,1.49596,1.49602,311400001.0
2007-05-08 22:39:00,1.49606,1.49619,1.49591,1.49606,239400000.0
2007-05-08 22:40:00,1.4959,1.49631,1.49581,1.49597,310100000.0
2007-05-08 22:41:00,1.49606,1.49626,1.49593,1.49626,276300001.0
2007-05-08 22:42:00,1.49626,1.49626,1.49584,1.49601,141000000.0
2007-05-08 22:43:00,1.49593,1.49611,1.4959,1.49592,177500000.0
2007-05-08 22:44:00,1.49581,1.49591,1.49581,1.49586,226300001.0
2007-05-08 22:45:00,1.49586,1.496,1.49585,1.49595,251900000.0
2007-05-08 22:46:00,1.49603,1.49629,1.49601,1.49601,156500000.0
2007-05-08 22:47:00,1.49594,1.49607,1.49594,1.49603,120700001.0
2007-05-08 22:48:00,1.49605,1.4962,1.49597,1.4961,119400000.0
2007-05-08 22:49:00,1.49602,1.49612,1.49585,1.49596,201800000.0
2007-05-08 22:50:00,1.49595,1.49624,1.49578,1.49581,207300000.0
2007-05-08 22:51:00,1.49602,1.49632,1.49598,1.49608,260800000.0
2007-05-08 22:52:00,1.49584,1.49629,1.49584,1.49584,295700001.0
2007-05-08 22:53:00,1.49596,1.49604,1.49587,1.49603,146200000.0
2007-05-08 22:54:00,1.49588,1.49594,1.49581,1.49591,191700001.0
2007-05-08 22:55:00,1.49589,1.49589,1.49579,1.49587,200200000.0
2007-05-08 22:56:00,1.49582,1.49603,1.49572,1.49583,155200000.0
2007-05-08 22:57:00,1.49604,1.49607,1.49575,1.49593,31600000.0
2007-05-08 22:58:00,1.496,1.49603,1.49572,1.49579,35400000.0
2007-05-08 22:59:00,1.496,1.49603,1.49587,1.49597,31600000.0
2007-05-08 23:00:00,1.49555,1.49576,1.49555,1.49555,101300000.0
2007-05-08 23:01:00,1.49585,1.49597,1.49555,1.49555,38800000.0
2007-05-08 23:02:00,1.49558,1.4963,1.49558,1.49589,50000000.0
2007-05-08 23:03:00,1.49602,1.4961,1.49587,1.49591,40400000.0
2007-05-08 23:04:00,1.49619,1.49619,1.49568,1.49598,31600000.0
2007-05-08 23:05:00,1.49577,1.49613,1.49577,1.4958,51800000.0
2007-05-08 23:06:00,1.49613,1.49633,1.49597,1.49615,46800000.0
2007-05-08 23:07:00,1.49612,1.49619,1.49573,1.49586,43800000.0
2007-05-08 23:08:00,1.49587,1.49587,1.49573,1.49573,54100000.0
2007-05-08 23:09:00,1.49598,1.4961,1.49588,1.49605,53200000.0
2007-05-08 23:10:00,1.49571,1.49617,1.49571,1.49595,70200000.0
2007-05-08 23:11:00,1.496,1.49617,1.49586,1.49586,41000000.0
2007-05-08 23:12:00,1.49621,1.49621,1.49575,1.49575,90000001.0
2007-05-08 23:13:00,1.49577,1.49583,1.49558,1.49558,67400000.0
2007-05-08 23:14:00,1.49566,1.49608,1.49566,1.49591,23200000.0
2007-05-08 23:15:00,1.49601,1.49612,1.49561,1.49561,56000000.0
2007-05-08 23:16:00,1.49555,1.49565,1.49555,1.49565,121200000.0
2007-05-08 23:17:00,1.49575,1.49586,1.49567,1.49567,58400000.0
2007-05-08 23:18:00,1.4958,1.49602,1.49544,1.49544,56100000.0
2007-05-08 23:19:00,1.49572,1.49572,1.49545,1.49545,24400000.0
2007-05-08 23:20:00,1.49548,1.4956,1.49545,1.49545,96000000.0
2007-05-08 23:21:00,1.49557,1.49573,1.49547,1.49573,30000000.0
2007-05-08 23:22:00,1.49578,1.49601,1.49551,1.49578,166300001.0
2007-05-08 23:23:00,1.49581,1.49581,1.49507,1.49575,199400000.0
2007-05-08 23:24:00,1.49565,1.49584,1.49562,1.49563,79900001.0
2007-05-08 23:25:00,1.49578,1.49588,1.49575,1.4958,34000000.0
2007-05-08 23:26:00,1.49578,1.49588,1.49571,1.49588,44200000.0
2007-05-08 23:27:00,1.49584,1.496,1.49577,1.496,45000000.0
2007-05-08 23:28:00,1.49612,1.4963,1.49588,1.49615,42000001.0
2007-05-08 23:29:00,1.49627,1.49666,1.49614,1.49617,73300000.0
2007-05-08 23:30:00,1.49657,1.49665,1.49614,1.49614,71300000.0
2007-05-08 23:31:00,1.49635,1.49646,1.49628,1.49643,63700000.0
2007-05-08 23:32:00,1.49637,1.49661,1.49634,1.49641,59000001.0
2007-05-08 23:33:00,1.49632,1.49652,1.49625,1.49652,106100000.0
2007-05-08 23:34:00,1.49644,1.4965,1.49585,1.49585,203700001.0
2007-05-08 23:35:00,1.4965,1.49699,1.4965,1.49678,164100000.0
2007-05-08 23:36:00,1.49743,1.49798,1.49743,1.49787,38000000.0
2007-05-08 23:37:00,1.49843,1.4986,1.49811,1.49817,49400000.0
2007-05-08 23:38:00,1.49809,1.49835,1.49809,1.49823,36400000.0
2007-05-08 23:39:00,1.49823,1.49848,1.49823,1.49833,164700000.0
2007-05-08 23:40:00,1.49827,1.49846,1.49781,1.49808,55400001.0
2007-05-08 23:41:00,1.49827,1.49838,1.4981,1.4981,127100001.0
2007-05-08 23:42:00,1.4982,1.49829,1.4981,1.49821,39800000.0
2007-05-08 23:43:00,1.49826,1.49852,1.49817,1.49844,140700000.0
2007-05-08 23:44:00,1.4986,1.4986,1.49822,1.49839,97600000.0
2007-05-08 23:45:00,1.49841,1.49841,1.49823,1.49833,92600000.0
2007-05-08 23:46:00,1.49828,1.49838,1.49816,1.49821,46600000.0
2007-05-08 23:47:00,1.49812,1.49824,1.49811,1.49811,69400000.0
2007-05-08 23:48:00,1.49815,1.49853,1.49805,1.49829,45200000.0
2007-05-08 23:49:00,1.49778,1.49786,1.49754,1.49786,155100000.0
2007-05-08 23:50:00,1.49838,1.49852,1.49823,1.4985,46000000.0
2007-05-08 23:51:00,1.49837,1.49848,1.49822,1.49822,66000001.0
2007-05-08 23:52:00,1.4982,1.49845,1.4982,1.49843,164800000.0
2007-05-08 23:53:00,1.49833,1.4986,1.49815,1.49815,120700000.0
2007-05-08 23:54:00,1.49843,1.49846,1.4975,1.49772,180500000.0
2007-05-08 23:55:00,1.49809,1.49813,1.49799,1.49801,133400001.0
2007-05-08 23:56:00,1.49792,1.4982,1.49792,1.49818,84800000.0
2007-05-08 23:57:00,1.49818,1.49857,1.49818,1.49845,88000000.0
2007-05-08 23:58:00,1.49826,1.49826,1.49796,1.49806,150600000.0
2007-05-08 23:59:00,1.49798,1.49814,1.49797,1.49807,60400000.0
2007-05-09 00:00:00,1.49813,1.49836,1.498,1.498,151500000.0
2007-05-09 00:01:00,1.49763,1.4987,1.49759,1.4976,229600000.0
2007-05-09 00:02:00,1.49757,1.49774,1.49753,1.49768,120800000.0
2007-05-09 00:03:00,1.4977,1.49789,1.49752,1.49772,323800001.0
2007-05-09 00:04:00,1.49781,1.49801,1.49772,1.49788,146500000.0
2007-05-09 00:05:00,1.49772,1.49798,1.49748,1.49748,25600000.0
2007-05-09 00:06:00,1.49746,1.49765,1.49744,1.49759,72200000.0
2007-05-09 00:07:00,1.49764,1.49787,1.49754,1.49772,100600000.0
2007-05-09 00:08:00,1.49759,1.49777,1.49759,1.49777,40200000.0
2007-05-09 00:09:00,1.49761,1.49805,1.49761,1.49799,129000000.0
2007-05-09 00:10:00,1.49787,1.49822,1.49787,1.49822,34200000.0
2007-05-09 00:11:00,1.49818,1.49835,1.49803,1.49833,34100000.0
2007-05-09 00:12:00,1.49771,1.49794,1.49758,1.49758,39800000.0
2007-05-09 00:13:00,1.49801,1.49818,1.49801,1.49814,34200000.0
2007-05-09 00:14:00,1.49843,1.49843,1.498,1.4981,30800000.0
2007-05-09 00:15:00,1.4982,1.49846,1.4982,1.49832,32800000.0
2007-05-09 00:16:00,1.49812,1.49828,1.4981,1.4981,40200000.0
2007-05-09 00:17:00,1.49798,1.4981,1.49782,1.49802,91100000.0
2007-05-09 00:18:00,1.49831,1.49832,1.49803,1.49811,72800000.0
2007-05-09 00:19:00,1.4982,1.49835,1.49778,1.4978,131800000.0
2007-05-09 00:20:00,1.4978,1.49792,1.49772,1.49792,75000000.0
2007-05-09 00:21:00,1.49817,1.49826,1.49796,1.4982,54200001.0
2007-05-09 00:22:00,1.49819,1.49822,1.49785,1.49809,29700000.0
2007-05-09 00:23:00,1.49816,1.49824,1.49774,1.49796,61900001.0
2007-05-09 00:24:00,1.49785,1.49788,1.4977,1.49777,98400000.0
2007-05-09 00:25:00,1.49766,1.49796,1.49755,1.49755,51200001.0
2007-05-09 00:26:00,1.49724,1.49739,1.49724,1.49731,34500000.0
2007-05-09 00:27:00,1.49753,1.4978,1.49753,1.49763,43800000.0
2007-05-09 00:28:00,1.49757,1.49757,1.49727,1.49727,17600000.0
2007-05-09 00:29:00,1.49728,1.49728,1.49705,1.49722,69100000.0
2007-05-09 00:30:00,1.49724,1.49734,1.49724,1.49734,43600000.0
2007-05-09 00:31:00,1.49736,1.49745,1.49736,1.49739,49800000.0
2007-05-09 00:32:00,1.49739,1.49747,1.49731,1.49747,70200000.0
2007-05-09 00:33:00,1.49742,1.49742,1.49724,1.49724,123400000.0
2007-05-09 00:34:00,1.4974,1.49774,1.49737,1.49774,44500000.0
2007-05-09 00:35:00,1.49726,1.49735,1.49726,1.49733,63400000.0
2007-05-09 00:36:00,1.49729,1.49739,1.49721,1.49726,76000000.0
2007-05-09 00:37:00,1.49719,1.49727,1.49715,1.49724,55400000.0
2007-05-09 00:38:00,1.49724,1.49727,1.49722,1.49727,62100000.0
2007-05-09 00:39:00,1.4976,1.4976,1.49714,1.49714,52700000.0
2007-05-09 00:40:00,1.49752,1.49757,1.49752,1.49757,12000000.0
2007-05-09 00:41:00,1.49755,1.49755,1.49712,1.49739,24400000.0
2007-05-09 00:42:00,1.49746,1.49753,1.49709,1.49737,41300000.0
2007-05-09 00:43:00,1.49727,1.49727,1.49689,1.49717,40000000.0
2007-05-09 00:44:00,1.49721,1.49727,1.49683,1.49683,32200000.0
2007-05-09 00:45:00,1.49716,1.4972,1.49681,1.49706,30200000.0
2007-05-09 00:46:00,1.49698,1.49714,1.49667,1.49669,33200000.0
2007-05-09 00:47:00,1.49691,1.49706,1.49664,1.4969,36600000.0
2007-05-09 00:48:00,1.4967,1.49685,1.4967,1.49677,31600000.0
2007-05-09 00:49:00,1.49718,1.49718,1.49672,1.4968,33000000.0
2007-05-09 00:50:00,1.49729,1.49729,1.49679,1.49707,33100000.0
2007-05-09 00:51:00,1.49682,1.49733,1.49682,1.4971,56400000.0
2007-05-09 00:52:00,1.49708,1.49729,1.49677,1.49688,97300000.0
2007-05-09 00:53:00,1.49685,1.49687,1.49674,1.49682,76600000.0
2007-05-09 00:54:00,1.49688,1.49699,1.49686,1.49693,61700000.0
2007-05-09 00:55:00,1.49691,1.49732,1.4968,1.4969,39800000.0
2007-05-09 00:56:00,1.49675,1.49675,1.49633,1.49633,65000000.0
2007-05-09 00:57:00,1.49613,1.49614,1.49595,1.49614,41800000.0
2007-05-09 00:58:00,1.49628,1.49647,1.49628,1.49647,43600001.0
2007-05-09 00:59:00,1.49654,1.49659,1.49641,1.49649,140000000.0
2007-05-09 01:00:00,1.49648,1.49654,1.49636,1.49636,91700000.0
2007-05-09 01:01:00,1.49642,1.49656,1.49642,1.49653,52600000.0
2007-05-09 01:02:00,1.49658,1.49659,1.49656,1.49658,38000000.0
2007-05-09 01:03:00,1.49652,1.49652,1.49638,1.49638,76500000.0
2007-05-09 01:04:00,1.49638,1.49669,1.49627,1.49657,44800000.0
2007-05-09 01:05:00,1.49649,1.49681,1.49649,1.49669,42800000.0
2007-05-09 01:06:00,1.4966,1.49678,1.49647,1.49673,38800001.0
2007-05-09 01:07:00,1.49654,1.49657,1.49622,1.49633,25600000.0
2007-05-09 01:08:00,1.49612,1.49619,1.4959,1.49601,61000000.0
2007-05-09 01:09:00,1.4964,1.49648,1.49606,1.49633,137900000.0
2007-05-09 01:10:00,1.49613,1.49649,1.49611,1.49629,65800000.0
2007-05-09 01:11:00,1.49634,1.49645,1.49617,1.49642,111700000.0
2007-05-09 01:12:00,1.49628,1.49648,1.49587,1.4963,171700000.0
2007-05-09 01:13:00,1.49584,1.49608,1.4958,1.4959,125700000.0
2007-05-09 01:14:00,1.49595,1.49617,1.49585,1.49589,41200000.0
2007-05-09 01:15:00,1.4963,1.49633,1.49608,1.49633,48300000.0
2007-05-09 01:16:00,1.49634,1.49634,1.49607,1.49611,30200000.0
2007-05-09 01:17:00,1.49605,1.49621,1.49605,1.49621,42200000.0
2007-05-09 01:18:00,1.49617,1.49642,1.49617,1.49624,25600000.0
2007-05-09 01:19:00,1.49627,1.49643,1.49621,1.49643,39400000.0
2007-05-09 01:20:00,1.49637,1.49645,1.49629,1.49645,39000000.0
2007-05-09 01:21:00,1.49629,1.49629,1.49594,1.49594,39800000.0
2007-05-09 01:22:00,1.49587,1.49599,1.49587,1.49596,84400000.0
2007-05-09 01:23:00,1.49626,1.49631,1.49614,1.49617,25800000.0
2007-05-09 01:24:00,1.4959,1.49627,1.49573,1.49627,80600001.0
2007-05-09 01:25:00,1.49629,1.49637,1.49612,1.49637,52200000.0
2007-05-09 01:26:00,1.49603,1.49606,1.49592,1.49606,201500000.0
2007-05-09 01:27:00,1.49635,1.49642,1.4961,1.49625,40400000.0
2007-05-09 01:28:00,1.49605,1.49624,1.49603,1.49612,87000001.0
2007-05-09 01:29:00,1.49638,1.49647,1.49624,1.49647,21800000.0
2007-05-09 01:30:00,1.4962,1.49623,1.49584,1.49617,58000000.0
2007-05-09 01:31:00,1.49608,1.49616,1.49605,1.49613,34800000.0
2007-05-09 01:32:00,1.49597,1.49608,1.49591,1.49601,70200000.0
2007-05-09 01:33:00,1.49604,1.49617,1.49571,1.49571,107100000.0
2007-05-09 01:34:00,1.49578,1.49596,1.49571,1.49589,114200000.0
2007-05-09 01:35:00,1.49608,1.49615,1.49589,1.49599,33700000.0
2007-05-09 01:36:00,1.49612,1.49644,1.49612,1.49644,24600000.0
2007-05-09 01:37:00,1.49631,1.49631,1.49613,1.49613,40000001.0
2007-05-09 01:38:00,1.4965,1.49657,1.49632,1.49643,51000000.0
2007-05-09 01:39:00,1.49636,1.4964,1.49614,1.49628,60100000.0
2007-05-09 01:40:00,1.49606,1.49631,1.49597,1.49628,61200000.0
2007-05-09 01:41:00,1.4962,1.49643,1.49575,1.49617,52500001.0
2007-05-09 01:42:00,1.49602,1.49643,1.4958,1.49608,183800000.0
2007-05-09 01:43:00,1.49633,1.49638,1.49613,1.4963,43800000.0
2007-05-09 01:44:00,1.49607,1.4962,1.49595,1.49618,260000000.0
2007-05-09 01:45:00,1.49619,1.49633,1.49604,1.49624,123000000.0
2007-05-09 01:46:00,1.49622,1.49623,1.49617,1.49617,48600000.0
2007-05-09 01:47:00,1.49621,1.49623,1.49616,1.49617,46000000.0
2007-05-09 01:48:00,1.49613,1.49613,1.49601,1.49601,40000000.0
2007-05-09 01:49:00,1.49586,1.49626,1.49582,1.4959,143800000.0
2007-05-09 01:50:00,1.49616,1.49646,1.49599,1.49626,242400000.0
2007-05-09 01:51:00,1.49639,1.49639,1.49622,1.49622,76000000.0
2007-05-09 01:52:00,1.4962,1.49637,1.49591,1.49637,194500000.0
2007-05-09 01:53:00,1.49633,1.49641,1.49597,1.49629,91100000.0
2007-05-09 01:54:00,1.49612,1.49614,1.49599,1.49614,83400000.0
2007-05-09 01:55:00,1.49619,1.49641,1.49619,1.49629,49400000.0
2007-05-09 01:56:00,1.4964,1.49647,1.49631,1.49633,80400000.0
2007-05-09 01:57:00,1.49615,1.49623,1.49572,1.49574,103200000.0
2007-05-09 01:58:00,1.49582,1.49592,1.49579,1.49588,53800000.0
2007-05-09 01:59:00,1.49612,1.49637,1.49604,1.49622,36400000.0
2007-05-09 02:00:00,1.4963,1.4963,1.49618,1.49621,69600000.0
2007-05-09 02:01:00,1.49594,1.49628,1.49577,1.49593,39100000.0
2007-05-09 02:02:00,1.49596,1.49608,1.49583,1.49591,57200000.0
2007-05-09 02:03:00,1.49586,1.49605,1.49583,1.49592,44700000.0
2007-05-09 02:04:00,1.49568,1.49591,1.49568,1.49584,42400000.0
2007-05-09 02:05:00,1.49586,1.49601,1.49583,1.49583,42200000.0
2007-05-09 02:06:00,1.49586,1.49596,1.49583,1.49594,45800000.0
2007-05-09 02:07:00,1.49578,1.49608,1.49578,1.49608,38700000.0
2007-05-09 02:08:00,1.49587,1.49592,1.49576,1.49592,29400000.0
2007-05-09 02:09:00,1.49601,1.49614,1.49563,1.49597,23200000.0
2007-05-09 02:10:00,1.49596,1.49605,1.49547,1.49597,87900000.0
2007-05-09 02:11:00,1.49569,1.49614,1.49569,1.49604,43400000.0
2007-05-09 02:12:00,1.4959,1.49617,1.49584,1.49586,24200000.0
2007-05-09 02:13:00,1.49584,1.49602,1.49572,1.49585,37000000.0
2007-05-09 02:14:00,1.49587,1.49597,1.49577,1.49585,51800000.0
2007-05-09 02:15:00,1.49591,1.49619,1.49573,1.49619,28400000.0
2007-05-09 02:16:00,1.49627,1.49633,1.49602,1.4962,32800000.0
2007-05-09 02:17:00,1.49625,1.49635,1.49605,1.49625,34200000.0
2007-05-09 02:18:00,1.49609,1.49633,1.49599,1.49608,55800000.0
2007-05-09 02:19:00,1.49629,1.49635,1.49619,1.49624,32800000.0
2007-05-09 02:20:00,1.4963,1.49639,1.49595,1.49627,36600000.0
2007-05-09 02:21:00,1.49616,1.49643,1.49616,1.49643,42800000.0
2007-05-09 02:22:00,1.49623,1.49636,1.49598,1.49626,25600000.0
2007-05-09 02:23:00,1.49622,1.49637,1.49622,1.49622,32300000.0
2007-05-09 02:24:00,1.49596,1.49646,1.49596,1.49623,41000000.0
2007-05-09 02:25:00,1.4962,1.49629,1.49583,1.49629,28400000.0
2007-05-09 02:26:00,1.49631,1.49631,1.49606,1.49612,18800000.0
2007-05-09 02:27:00,1.4962,1.49637,1.49606,1.49617,24000000.0
2007-05-09 02:28:00,1.49627,1.49638,1.4961,1.49619,29800000.0
2007-05-09 02:29:00,1.49623,1.49639,1.49585,1.49639,40800000.0
2007-05-09 02:30:00,1.49626,1.4964,1.4962,1.4964,30800000.0
2007-05-09 02:31:00,1.49634,1.49642,1.49606,1.49627,34400000.0
2007-05-09 02:32:00,1.49696,1.49699,1.49672,1.49699,44500000.0
2007-05-09 02:33:00,1.49698,1.497,1.49676,1.49681,45100000.0
2007-05-09 02:34:00,1.49695,1.49709,1.49668,1.49698,36400000.0
2007-05-09 02:35:00,1.49715,1.49715,1.49695,1.49703,43000001.0
2007-05-09 02:36:00,1.49662,1.49689,1.49662,1.49689,45600000.0
2007-05-09 02:37:00,1.49704,1.49721,1.49683,1.49721,52000000.0
2007-05-09 02:38:00,1.4977,1.49792,1.49753,1.49773,27000000.0
2007-05-09 02:39:00,1.49793,1.49793,1.49742,1.49773,41200000.0
2007-05-09 02:40:00,1.49757,1.49769,1.49749,1.49756,42600000.0
2007-05-09 02:41:00,1.49762,1.4977,1.49731,1.49763,44600000.0
2007-05-09 02:42:00,1.49757,1.4976,1.49736,1.49754,28000000.0
2007-05-09 02:43:00,1.49746,1.49758,1.49731,1.49741,48400000.0
2007-05-09 02:44:00,1.49747,1.49755,1.49722,1.49751,25800000.0
2007-05-09 02:45:00,1.49752,1.49752,1.49733,1.49734,31800000.0
2007-05-09 02:46:00,1.4975,1.4975,1.49713,1.4974,44200000.0
2007-05-09 02:47:00,1.49717,1.4974,1.49698,1.49734,44200001.0
2007-05-09 02:48:00,1.49748,1.49748,1.49727,1.49727,30400000.0
2007-05-09 02:49:00,1.49732,1.49743,1.49704,1.49721,33000000.0
2007-05-09 02:50:00,1.49737,1.49755,1.49728,1.49755,42400000.0
2007-05-09 02:51:00,1.49724,1.49772,1.49724,1.49759,45700000.0
2007-05-09 02:52:00,1.49743,1.4976,1.49728,1.49757,32200000.0
2007-05-09 02:53:00,1.49755,1.49755,1.49722,1.49745,51900000.0
2007-05-09 02:54:00,1.4974,1.49764,1.49738,1.49764,40200000.0
2007-05-09 02:55:00,1.49786,1.49791,1.49778,1.49778,56600000.0
2007-05-09 02:56:00,1.4977,1.49789,1.49755,1.49785,30900000.0
2007-05-09 02:57:00,1.49742,1.49782,1.49742,1.49774,35200000.0
2007-05-09 02:58:00,1.49753,1.49773,1.49752,1.49768,35900000.0
2007-05-09 02:59:00,1.4977,1.49785,1.49764,1.49779,26400000.0
2007-05-09 03:00:00,1.49809,1.49812,1.49767,1.49791,37800000.0
2007-05-09 03:01:00,1.49789,1.49803,1.4978,1.49803,35000000.0
2007-05-09 03:02:00,1.49776,1.49806,1.49776,1.49806,23200000.0
2007-05-09 03:03:00,1.49796,1.49799,1.49761,1.49793,48800001.0
2007-05-09 03:04:00,1.49789,1.49811,1.49747,1.49747,22800000.0
2007-05-09 03:05:00,1.49796,1.49796,1.49756,1.49756,40400000.0
2007-05-09 03:06:00,1.49805,1.49817,1.49777,1.49803,72000002.0
2007-05-09 03:07:00,1.4983,1.4983,1.49792,1.49798,26800000.0
2007-05-09 03:08:00,1.49811,1.49811,1.49786,1.49791,41200000.0
2007-05-09 03:09:00,1.49789,1.49795,1.49765,1.49776,24600000.0
2007-05-09 03:10:00,1.4977,1.49778,1.49745,1.49775,40000000.0
2007-05-09 03:11:00,1.49761,1.49769,1.49733,1.49733,31000000.0
2007-05-09 03:12:00,1.49768,1.49768,1.49735,1.49735,40900000.0
2007-05-09 03:13:00,1.49745,1.49768,1.49745,1.49746,38700000.0
2007-05-09 03:14:00,1.49736,1.49749,1.4973,1.4974,41200000.0
2007-05-09 03:15:00,1.49735,1.49751,1.49734,1.49746,48800001.0
2007-05-09 03:16:00,1.4975,1.49752,1.49684,1.49714,32200000.0
2007-05-09 03:17:00,1.49738,1.49738,1.49721,1.49722,36000001.0
2007-05-09 03:18:00,1.49737,1.49743,1.49719,1.49743,24800000.0
2007-05-09 03:19:00,1.49735,1.49751,1.49725,1.49732,33600001.0
2007-05-09 03:20:00,1.49731,1.49762,1.49731,1.49757,58800000.0
2007-05-09 03:21:00,1.4975,1.49767,1.49742,1.49764,30400000.0
2007-05-09 03:22:00,1.49786,1.49808,1.49786,1.49808,44600000.0
2007-05-09 03:23:00,1.49803,1.49809,1.49785,1.49799,28600000.0
2007-05-09 03:24:00,1.49822,1.49838,1.49807,1.49838,54300000.0
2007-05-09 03:25:00,1.49798,1.49846,1.49798,1.4982,25800000.0
2007-05-09 03:26:00,1.49829,1.49843,1.49813,1.49843,34300000.0
2007-05-09 03:27:00,1.49821,1.49843,1.49815,1.4982,40400000.0
2007-05-09 03:28:00,1.49826,1.49835,1.49821,1.49821,21800000.0
2007-05-09 03:29:00,1.49809,1.49812,1.49766,1.49766,39600000.0
2007-05-09 03:30:00,1.49785,1.49794,1.49773,1.49783,33400000.0
2007-05-09 03:31:00,1.49781,1.49798,1.49771,1.49792,35600000.0
2007-05-09 03:32:00,1.49783,1.49788,1.49777,1.49781,34200000.0
2007-05-09 03:33:00,1.49773,1.49778,1.49758,1.49773,26000000.0
2007-05-09 03:34:00,1.49771,1.49783,1.49756,1.49766,48600000.0
2007-05-09 03:35:00,1.49773,1.49779,1.49758,1.49776,37800001.0
2007-05-09 03:36:00,1.49763,1.4978,1.49723,1.49768,63200001.0
2007-05-09 03:37:00,1.49776,1.49783,1.49763,1.49763,30200000.0
2007-05-09 03:38:00,1.49776,1.4978,1.4976,1.49774,36200000.0
2007-05-09 03:39:00,1.49748,1.49794,1.49748,1.49779,34000000.0
2007-05-09 03:40:00,1.49776,1.49785,1.49772,1.49782,36800000.0
2007-05-09 03:41:00,1.49769,1.49795,1.49769,1.49773,63200002.0
2007-05-09 03:42:00,1.49785,1.49792,1.49757,1.49757,25600000.0
2007-05-09 03:43:00,1.49759,1.49776,1.49744,1.49754,37600000.0
2007-05-09 03:44:00,1.49746,1.49774,1.49746,1.49765,30600000.0
2007-05-09 03:45:00,1.498,1.498,1.49775,1.49784,34600000.0
2007-05-09 03:46:00,1.49797,1.49797,1.49743,1.49779,42400000.0
2007-05-09 03:47:00,1.49771,1.49801,1.4977,1.49801,25800000.0
2007-05-09 03:48:00,1.49767,1.49792,1.49767,1.49787,46800000.0
2007-05-09 03:49:00,1.49784,1.49801,1.49781,1.49795,33700000.0
2007-05-09 03:50:00,1.49789,1.49809,1.49773,1.49791,41200000.0
2007-05-09 03:51:00,1.49803,1.49803,1.49773,1.49798,59600000.0
2007-05-09 03:52:00,1.49796,1.49813,1.49787,1.49797,36400000.0
2007-05-09 03:53:00,1.49812,1.49825,1.49799,1.49801,31600000.0
2007-05-09 03:54:00,1.49788,1.49813,1.49788,1.49807,42000000.0
2007-05-09 03:55:00,1.49802,1.49809,1.49797,1.49797,28400000.0
2007-05-09 03:56:00,1.498,1.49807,1.49788,1.49791,48000000.0
2007-05-09 03:57:00,1.49792,1.49792,1.4973,1.49783,49800001.0
2007-05-09 03:58:00,1.49786,1.49793,1.49767,1.49793,56800001.0
2007-05-09 03:59:00,1.49787,1.49802,1.49775,1.49787,40000000.0
2007-05-09 04:00:00,1.49772,1.49797,1.49767,1.49787,45000000.0
2007-05-09 04:01:00,1.49798,1.49806,1.49763,1.49793,35500000.0
2007-05-09 04:02:00,1.49789,1.49789,1.49773,1.49781,34000000.0
2007-05-09 04:03:00,1.49778,1.49794,1.4976,1.49794,45600000.0
2007-05-09 04:04:00,1.49764,1.49777,1.49757,1.49757,43600000.0
2007-05-09 04:05:00,1.49719,1.4979,1.49719,1.4979,29600000.0
2007-05-09 04:06:00,1.49792,1.49792,1.4977,1.49792,32000000.0
2007-05-09 04:07:00,1.49773,1.49777,1.49741,1.49776,25300000.0
2007-05-09 04:08:00,1.49769,1.49779,1.49754,1.49766,73700001.0
2007-05-09 04:09:00,1.49768,1.49781,1.49745,1.49777,29600000.0
2007-05-09 04:10:00,1.49779,1.49799,1.49757,1.49799,55500001.0
2007-05-09 04:11:00,1.49794,1.49799,1.49765,1.49799,53800000.0
2007-05-09 04:12:00,1.49813,1.49819,1.49793,1.4981,41000000.0
2007-05-09 04:13:00,1.49809,1.49825,1.49763,1.49825,32600000.0
2007-05-09 04:14:00,1.49798,1.49818,1.49772,1.49795,52400000.0
2007-05-09 04:15:00,1.49808,1.49813,1.49788,1.49813,56600000.0
2007-05-09 04:16:00,1.49797,1.49807,1.49755,1.49802,32600000.0
2007-05-09 04:17:00,1.49803,1.49834,1.49803,1.49834,40500000.0
2007-05-09 04:18:00,1.49772,1.49834,1.49772,1.49826,87400000.0
2007-05-09 04:19:00,1.49811,1.49854,1.49811,1.49854,55300000.0
2007-05-09 04:20:00,1.49839,1.49847,1.4983,1.49834,35200000.0
2007-05-09 04:21:00,1.49855,1.49871,1.49843,1.49856,34700000.0
2007-05-09 04:22:00,1.49867,1.49868,1.49857,1.49862,47200000.0
2007-05-09 04:23:00,1.49859,1.49868,1.49859,1.49865,38600000.0
2007-05-09 04:24:00,1.49853,1.49854,1.4985,1.4985,23600000.0
2007-05-09 04:25:00,1.49863,1.49863,1.49835,1.49855,34600000.0
2007-05-09 04:26:00,1.49842,1.49844,1.49822,1.49822,27800000.0
2007-05-09 04:27:00,1.49829,1.49829,1.49801,1.49801,21000000.0
2007-05-09 04:28:00,1.49825,1.49839,1.49788,1.49839,26400000.0
2007-05-09 04:29:00,1.49828,1.49838,1.49816,1.49816,51400001.0
2007-05-09 04:30:00,1.49837,1.49854,1.49802,1.49839,61200000.0
2007-05-09 04:31:00,1.4982,1.49849,1.4982,1.49829,50600000.0
2007-05-09 04:32:00,1.49826,1.49846,1.49826,1.49845,40200000.0
2007-05-09 04:33:00,1.49861,1.49861,1.49826,1.49842,27800000.0
2007-05-09 04:34:00,1.49804,1.49835,1.49793,1.49793,29400000.0
2007-05-09 04:35:00,1.49824,1.49852,1.49824,1.49832,38400000.0
2007-05-09 04:36:00,1.49854,1.49854,1.49833,1.49833,24600000.0
2007-05-09 04:37:00,1.49844,1.49847,1.4981,1.49832,36200000.0
2007-05-09 04:38:00,1.49832,1.49857,1.49832,1.49857,45500000.0
2007-05-09 04:39:00,1.49835,1.4985,1.49802,1.4985,38100000.0
2007-05-09 04:40:00,1.4985,1.49863,1.49838,1.49843,40700000.0
2007-05-09 04:41:00,1.49832,1.49865,1.49804,1.49865,44200000.0
2007-05-09 04:42:00,1.49859,1.49867,1.49832,1.49844,37200000.0
2007-05-09 04:43:00,1.49838,1.49846,1.49824,1.49845,42800000.0
2007-05-09 04:44:00,1.49841,1.49854,1.49786,1.49844,59700000.0
2007-05-09 04:45:00,1.49843,1.49849,1.49833,1.49844,26900000.0
2007-05-09 04:46:00,1.4982,1.49821,1.49759,1.49759,26400000.0
2007-05-09 04:47:00,1.49833,1.49844,1.49821,1.49842,36000000.0
2007-05-09 04:48:00,1.49835,1.49842,1.49827,1.49842,53900000.0
2007-05-09 04:49:00,1.49828,1.49862,1.49817,1.49823,52700000.0
2007-05-09 04:50:00,1.49832,1.49855,1.49827,1.49832,44800001.0
2007-05-09 04:51:00,1.49827,1.49846,1.49818,1.49831,30600000.0
2007-05-09 04:52:00,1.49827,1.49847,1.49827,1.4984,21700000.0
2007-05-09 04:53:00,1.4985,1.49862,1.49818,1.49859,18200000.0
2007-05-09 04:54:00,1.49857,1.49857,1.49837,1.49841,59200000.0
2007-05-09 04:55:00,1.4985,1.4985,1.49817,1.49827,16200000.0
2007-05-09 04:56:00,1.49822,1.49847,1.49822,1.49847,52000000.0
2007-05-09 04:57:00,1.4983,1.49834,1.49821,1.49821,32600000.0
2007-05-09 04:58:00,1.49832,1.49832,1.49789,1.49818,53100000.0
2007-05-09 04:59:00,1.49818,1.49851,1.49818,1.49828,25800000.0
2007-05-09 05:00:00,1.49831,1.4984,1.4982,1.49839,41600000.0
2007-05-09 05:01:00,1.49823,1.49834,1.4982,1.4982,43200001.0
2007-05-09 05:02:00,1.49809,1.49842,1.49809,1.4984,33800000.0
2007-05-09 05:03:00,1.49847,1.49847,1.49827,1.49839,22200000.0
2007-05-09 05:04:00,1.49819,1.49839,1.49819,1.49839,37800000.0
2007-05-09 05:05:00,1.49819,1.49839,1.49817,1.49839,35000000.0
2007-05-09 05:06:00,1.49803,1.49844,1.49799,1.49839,23000000.0
2007-05-09 05:07:00,1.49826,1.49843,1.49808,1.49837,42000000.0
2007-05-09 05:08:00,1.49837,1.49844,1.49825,1.49839,55700000.0
2007-05-09 05:09:00,1.49846,1.49851,1.49821,1.49826,52800000.0
2007-05-09 05:10:00,1.49836,1.49861,1.49824,1.49826,36100000.0
2007-05-09 05:11:00,1.49831,1.49845,1.49814,1.49814,28200000.0
2007-05-09 05:12:00,1.4984,1.49843,1.49823,1.49842,30400000.0
2007-05-09 05:13:00,1.49845,1.49875,1.49845,1.49859,55500000.0
2007-05-09 05:14:00,1.49858,1.49858,1.49838,1.4985,32800000.0
2007-05-09 05:15:00,1.49845,1.49845,1.49801,1.49812,25800000.0
2007-05-09 05:16:00,1.4982,1.49836,1.49814,1.49822,53900000.0
2007-05-09 05:17:00,1.49801,1.49819,1.49796,1.49819,41300000.0
2007-05-09 05:18:00,1.49821,1.49834,1.49811,1.49811,80300000.0
2007-05-09 05:19:00,1.49792,1.49848,1.49792,1.49824,99200000.0
2007-05-09 05:20:00,1.4981,1.49828,1.498,1.49822,26600000.0
2007-05-09 05:21:00,1.49827,1.49827,1.49803,1.49803,45100001.0
2007-05-09 05:22:00,1.49808,1.49808,1.49788,1.49796,61000000.0
2007-05-09 05:23:00,1.49728,1.49786,1.49728,1.49776,42900000.0
2007-05-09 05:24:00,1.49783,1.49804,1.49777,1.49804,49600000.0
2007-05-09 05:25:00,1.49793,1.49814,1.4978,1.49801,44000000.0
2007-05-09 05:26:00,1.49803,1.49812,1.49792,1.49792,36000000.0
2007-05-09 05:27:00,1.498,1.49824,1.49797,1.49808,42200000.0
2007-05-09 05:28:00,1.4982,1.49831,1.49762,1.49827,17400000.0
2007-05-09 05:29:00,1.49808,1.49827,1.49802,1.49824,52800000.0
2007-05-09 05:30:00,1.49825,1.49835,1.4981,1.49825,25000000.0
2007-05-09 05:31:00,1.49831,1.49843,1.49818,1.49821,55200000.0
2007-05-09 05:32:00,1.49831,1.49843,1.49799,1.49831,44600000.0
2007-05-09 05:33:00,1.49845,1.49848,1.4983,1.4983,25200000.0
2007-05-09 05:34:00,1.49842,1.49844,1.49822,1.49837,38000000.0
2007-05-09 05:35:00,1.4984,1.49853,1.4983,1.49851,46900000.0
2007-05-09 05:36:00,1.49845,1.49859,1.49828,1.49859,32200000.0
2007-05-09 05:37:00,1.49837,1.49841,1.4982,1.49839,55200000.0
2007-05-09 05:38:00,1.49833,1.49864,1.4982,1.49826,40400000.0
2007-05-09 05:39:00,1.49846,1.49846,1.4984,1.4984,7000000.0
2007-05-09 05:40:00,1.49841,1.49852,1.49834,1.49834,21000000.0
2007-05-09 05:41:00,1.4984,1.49859,1.4984,1.49849,34600000.0
2007-05-09 05:42:00,1.49839,1.49853,1.49822,1.49839,38000000.0
2007-05-09 05:43:00,1.49811,1.49836,1.49799,1.49799,37800000.0
2007-05-09 05:44:00,1.49791,1.49818,1.49791,1.49802,65700000.0
2007-05-09 05:45:00,1.49778,1.49799,1.49769,1.49774,49200000.0
2007-05-09 05:46:00,1.49793,1.49799,1.49792,1.49792,30400000.0
2007-05-09 05:47:00,1.4978,1.498,1.4978,1.49795,54000000.0
2007-05-09 05:48:00,1.49793,1.49819,1.49791,1.49792,33200000.0
2007-05-09 05:49:00,1.49796,1.49807,1.49781,1.49796,44400000.0
2007-05-09 05:50:00,1.49776,1.49793,1.49755,1.49783,42700000.0
2007-05-09 05:51:00,1.49789,1.49789,1.49749,1.49749,31300000.0
2007-05-09 05:52:00,1.49783,1.49803,1.49778,1.49778,44600000.0
2007-05-09 05:53:00,1.49783,1.49783,1.49749,1.49783,51400000.0
2007-05-09 05:54:00,1.49768,1.49775,1.49746,1.49775,27600000.0
2007-05-09 05:55:00,1.49771,1.49795,1.49758,1.49769,45100000.0
2007-05-09 05:56:00,1.49774,1.49777,1.49757,1.49774,30000000.0
2007-05-09 05:57:00,1.49751,1.49774,1.49751,1.49766,32800000.0
2007-05-09 05:58:00,1.49764,1.49781,1.49754,1.49756,39500000.0
2007-05-09 05:59:00,1.49773,1.49778,1.49767,1.49769,44800000.0
2007-05-09 06:00:00,1.49759,1.49779,1.4975,1.49765,47800000.0
2007-05-09 06:01:00,1.4976,1.4978,1.4976,1.49771,31400000.0
2007-05-09 06:02:00,1.49781,1.49797,1.49747,1.4978,40500000.0
2007-05-09 06:03:00,1.49771,1.4978,1.49761,1.49769,54800000.0
2007-05-09 06:04:00,1.49772,1.49775,1.49755,1.4977,55400000.0
2007-05-09 06:05:00,1.4974,1.49778,1.49714,1.49714,42600000.0
2007-05-09 06:06:00,1.49759,1.49779,1.49755,1.49755,34200000.0
2007-05-09 06:07:00,1.49761,1.49789,1.4975,1.49764,37200000.0
2007-05-09 06:08:00,1.49776,1.49787,1.49765,1.49765,53000000.0
2007-05-09 06:09:00,1.49773,1.49793,1.49768,1.49793,32600001.0
2007-05-09 06:10:00,1.49783,1.49783,1.49764,1.49765,37800000.0
2007-05-09 06:11:00,1.49752,1.49777,1.49736,1.49777,46400000.0
2007-05-09 06:12:00,1.49761,1.49779,1.49759,1.49759,32800000.0
2007-05-09 06:13:00,1.49782,1.49812,1.49776,1.49786,39600000.0
2007-05-09 06:14:00,1.49771,1.49785,1.49771,1.49785,16000000.0
2007-05-09 06:15:00,1.49777,1.498,1.49777,1.49787,22000000.0
2007-05-09 06:16:00,1.49797,1.49797,1.49778,1.49786,31600000.0
2007-05-09 06:17:00,1.49769,1.4981,1.49769,1.49798,35600000.0
2007-05-09 06:18:00,1.49787,1.49798,1.49773,1.49784,43200000.0
2007-05-09 06:19:00,1.49786,1.49791,1.49771,1.49771,27200000.0
2007-05-09 06:20:00,1.49777,1.49777,1.4974,1.4974,41600000.0
2007-05-09 06:21:00,1.49753,1.49768,1.49746,1.49768,22400000.0
2007-05-09 06:22:00,1.49769,1.49771,1.49759,1.49771,40700000.0
2007-05-09 06:23:00,1.49766,1.49775,1.49734,1.49775,25600000.0
2007-05-09 06:24:00,1.49774,1.49774,1.49738,1.49769,39000000.0
2007-05-09 06:25:00,1.49775,1.49777,1.49767,1.49772,49900001.0
2007-05-09 06:26:00,1.49775,1.49785,1.49766,1.4978,30600000.0
2007-05-09 06:27:00,1.49786,1.49799,1.49782,1.49799,42600000.0
2007-05-09 06:28:00,1.4979,1.49797,1.49781,1.49797,25800000.0
2007-05-09 06:29:00,1.49796,1.49819,1.49791,1.49819,32000000.0
2007-05-09 06:30:00,1.4982,1.49833,1.49815,1.4983,56900000.0
2007-05-09 06:31:00,1.4982,1.49834,1.49812,1.49812,24200000.0
2007-05-09 06:32:00,1.49813,1.49818,1.49805,1.49805,27500000.0
2007-05-09 06:33:00,1.49806,1.49832,1.49803,1.49819,25200000.0
2007-05-09 06:34:00,1.49807,1.49852,1.49807,1.49828,43600000.0
2007-05-09 06:35:00,1.49812,1.4984,1.49798,1.49812,87300002.0
2007-05-09 06:36:00,1.49783,1.49836,1.49783,1.49836,34400000.0
2007-05-09 06:37:00,1.49832,1.49852,1.49804,1.49804,52800000.0
2007-05-09 06:38:00,1.49848,1.49851,1.49829,1.49831,24200000.0
2007-05-09 06:39:00,1.49836,1.49854,1.49826,1.4983,34900000.0
2007-05-09 06:40:00,1.49826,1.49843,1.49822,1.49829,37800000.0
2007-05-09 06:41:00,1.49815,1.49839,1.49772,1.49839,32600000.0
2007-05-09 06:42:00,1.49787,1.49824,1.49787,1.49817,31400000.0
2007-05-09 06:43:00,1.49819,1.49819,1.49775,1.49775,32800000.0
2007-05-09 06:44:00,1.49817,1.4982,1.49793,1.49793,93600000.0
2007-05-09 06:45:00,1.49787,1.49804,1.49772,1.49774,35200000.0
2007-05-09 06:46:00,1.49788,1.4982,1.49788,1.49799,51800000.0
2007-05-09 06:47:00,1.49796,1.49815,1.49795,1.49798,106200001.0
2007-05-09 06:48:00,1.49785,1.49815,1.49772,1.49792,26000000.0
2007-05-09 06:49:00,1.49784,1.49804,1.49773,1.49804,28800000.0
2007-05-09 06:50:00,1.49802,1.49805,1.49771,1.49785,34000000.0
2007-05-09 06:51:00,1.49773,1.49773,1.49753,1.49763,29600000.0
2007-05-09 06:52:00,1.49772,1.49791,1.49763,1.49791,25600000.0
2007-05-09 06:53:00,1.49795,1.49798,1.49774,1.49798,48500000.0
2007-05-09 06:54:00,1.49792,1.49813,1.4978,1.4978,41800000.0
2007-05-09 06:55:00,1.49805,1.49805,1.4979,1.49805,30200000.0
2007-05-09 06:56:00,1.49788,1.49812,1.49788,1.49812,32200000.0
2007-05-09 06:57:00,1.49825,1.49829,1.49785,1.49809,40800000.0
2007-05-09 06:58:00,1.49763,1.49829,1.49763,1.498,33200000.0
2007-05-09 06:59:00,1.49783,1.49787,1.49745,1.49781,45500000.0
2007-05-09 07:00:00,1.49803,1.49811,1.49791,1.49791,48200000.0
2007-05-09 07:01:00,1.49794,1.49816,1.49792,1.4981,61600000.0
2007-05-09 07:02:00,1.49798,1.49826,1.49798,1.49826,47100000.0
2007-05-09 07:03:00,1.49833,1.49833,1.49811,1.4982,32000000.0
2007-05-09 07:04:00,1.49838,1.49842,1.4981,1.49817,24300000.0
2007-05-09 07:05:00,1.49784,1.49784,1.49733,1.49733,31400000.0
2007-05-09 07:06:00,1.49808,1.4983,1.49807,1.4983,38000000.0
2007-05-09 07:07:00,1.49826,1.49839,1.49806,1.4981,33000000.0
2007-05-09 07:08:00,1.49814,1.49824,1.498,1.498,30600000.0
2007-05-09 07:09:00,1.49815,1.49815,1.49799,1.49812,54500001.0
2007-05-09 07:10:00,1.49816,1.49816,1.49799,1.49799,28800000.0
2007-05-09 07:11:00,1.49806,1.49822,1.49791,1.49807,39400000.0
2007-05-09 07:12:00,1.4983,1.4983,1.49774,1.49789,44400000.0
2007-05-09 07:13:00,1.49828,1.49831,1.49821,1.49831,51000000.0
2007-05-09 07:14:00,1.49807,1.4983,1.49807,1.49807,42200000.0
2007-05-09 07:15:00,1.49823,1.49832,1.49795,1.49822,32600000.0
2007-05-09 07:16:00,1.49793,1.49833,1.49793,1.4982,27600000.0
2007-05-09 07:17:00,1.49826,1.49826,1.49781,1.49808,51000001.0
2007-05-09 07:18:00,1.49812,1.49819,1.49786,1.49809,50400000.0
2007-05-09 07:19:00,1.49806,1.49823,1.49801,1.49801,33800000.0
2007-05-09 07:20:00,1.49799,1.49824,1.49788,1.49805,44600000.0
2007-05-09 07:21:00,1.49825,1.49834,1.49809,1.49834,38800000.0
2007-05-09 07:22:00,1.49827,1.49833,1.49806,1.49819,68200000.0
2007-05-09 07:23:00,1.49817,1.49837,1.4981,1.49819,46400000.0
2007-05-09 07:24:00,1.49811,1.4983,1.49807,1.49814,35000000.0
2007-05-09 07:25:00,1.4983,1.4983,1.49795,1.49811,36800000.0
2007-05-09 07:26:00,1.49809,1.49835,1.49809,1.49835,40100000.0
2007-05-09 07:27:00,1.49829,1.49829,1.49789,1.498,51000000.0
2007-05-09 07:28:00,1.49816,1.49816,1.49772,1.49807,41900000.0
2007-05-09 07:29:00,1.49826,1.49826,1.49808,1.49808,35800000.0
2007-05-09 07:30:00,1.49793,1.49824,1.49773,1.49817,47000000.0
2007-05-09 07:31:00,1.49817,1.49847,1.49817,1.49847,38100000.0
2007-05-09 07:32:00,1.49816,1.49847,1.49801,1.49847,62500000.0
2007-05-09 07:33:00,1.49827,1.49827,1.49783,1.49783,38000000.0
2007-05-09 07:34:00,1.498,1.49842,1.498,1.49842,52200000.0
2007-05-09 07:35:00,1.49816,1.49829,1.49809,1.49819,42200000.0
2007-05-09 07:36:00,1.49799,1.49805,1.49775,1.49795,34800000.0
2007-05-09 07:37:00,1.49793,1.49803,1.49781,1.49798,55900000.0
2007-05-09 07:38:00,1.49803,1.49803,1.49782,1.49784,34200000.0
2007-05-09 07:39:00,1.49769,1.49798,1.49769,1.49798,28800001.0
2007-05-09 07:40:00,1.49798,1.49806,1.49786,1.49801,53000000.0
2007-05-09 07:41:00,1.49793,1.49812,1.49786,1.49797,32400000.0
2007-05-09 07:42:00,1.49778,1.49795,1.49756,1.49791,56500000.0
2007-05-09 07:43:00,1.49769,1.49799,1.49767,1.49786,53100000.0
2007-05-09 07:44:00,1.49783,1.49783,1.49765,1.4978,39700000.0
2007-05-09 07:45:00,1.49783,1.49799,1.49743,1.49793,38500000.0
2007-05-09 07:46:00,1.498,1.49805,1.49785,1.49805,34800000.0
2007-05-09 07:47:00,1.498,1.49805,1.4976,1.49805,46400000.0
2007-05-09 07:48:00,1.49781,1.4981,1.49773,1.4981,40400000.0
2007-05-09 07:49:00,1.49823,1.49842,1.49795,1.49795,36000000.0
2007-05-09 07:50:00,1.49825,1.49827,1.49822,1.49822,34000000.0
2007-05-09 07:51:00,1.49814,1.49827,1.4979,1.49827,35600000.0
2007-05-09 07:52:00,1.49814,1.49837,1.49807,1.49831,26000000.0
2007-05-09 07:53:00,1.49844,1.4985,1.49813,1.49824,29200000.0
2007-05-09 07:54:00,1.49823,1.49846,1.49821,1.49826,41900000.0
2007-05-09 07:55:00,1.49823,1.49851,1.49808,1.49847,49300000.0
2007-05-09 07:56:00,1.49842,1.49853,1.49825,1.49853,27000000.0
2007-05-09 07:57:00,1.4985,1.4987,1.49836,1.4987,44600000.0
2007-05-09 07:58:00,1.4986,1.49885,1.49846,1.49868,34200000.0
2007-05-09 07:59:00,1.49825,1.49886,1.49825,1.49874,43300000.0
2007-05-09 08:00:00,1.49866,1.49903,1.4986,1.49896,37000001.0
2007-05-09 08:01:00,1.49884,1.49897,1.49876,1.49876,30400000.0
2007-05-09 08:02:00,1.49878,1.49891,1.49863,1.49891,23400000.0
2007-05-09 08:03:00,1.49892,1.49908,1.49878,1.49893,44800000.0
2007-05-09 08:04:00,1.49887,1.49903,1.49887,1.49887,25600000.0
2007-05-09 08:05:00,1.49894,1.49896,1.49884,1.49893,38500000.0
2007-05-09 08:06:00,1.49894,1.49912,1.4987,1.49901,42600000.0
2007-05-09 08:07:00,1.49893,1.49906,1.49874,1.49894,36700000.0
2007-05-09 08:08:00,1.49903,1.4991,1.49887,1.49887,47700000.0
2007-05-09 08:09:00,1.49903,1.49919,1.49886,1.49919,53600000.0
2007-05-09 08:10:00,1.49891,1.49892,1.49876,1.49876,31500000.0
2007-05-09 08:11:00,1.49877,1.49888,1.49867,1.49888,47600000.0
2007-05-09 08:12:00,1.49879,1.49879,1.49827,1.49827,37800001.0
2007-05-09 08:13:00,1.49782,1.4983,1.49782,1.49798,43000000.0
2007-05-09 08:14:00,1.49814,1.49816,1.49795,1.49795,51300000.0
2007-05-09 08:15:00,1.49801,1.49855,1.49785,1.49855,34200000.0
2007-05-09 08:16:00,1.49881,1.49896,1.49824,1.4987,42600000.0
2007-05-09 08:17:00,1.49879,1.49879,1.49835,1.49845,42000000.0
2007-05-09 08:18:00,1.49841,1.49852,1.49812,1.49822,41400000.0
2007-05-09 08:19:00,1.49815,1.49819,1.49787,1.49787,37800000.0
2007-05-09 08:20:00,1.49816,1.49816,1.49789,1.49799,41400000.0
2007-05-09 08:21:00,1.49792,1.49845,1.49792,1.49812,43200000.0
2007-05-09 08:22:00,1.49821,1.49856,1.49821,1.49841,33900000.0
2007-05-09 08:23:00,1.49829,1.49841,1.4981,1.4981,42200001.0
2007-05-09 08:24:00,1.49824,1.49825,1.49779,1.49814,34200000.0
2007-05-09 08:25:00,1.4982,1.49836,1.49811,1.49811,37600000.0
2007-05-09 08:26:00,1.49838,1.49853,1.49828,1.49852,41300000.0
2007-05-09 08:27:00,1.4985,1.49861,1.49833,1.49833,40000000.0
2007-05-09 08:28:00,1.49843,1.49843,1.49818,1.49834,63800000.0
2007-05-09 08:29:00,1.49827,1.49839,1.49827,1.49834,47000000.0
2007-05-09 08:30:00,1.4983,1.49835,1.4979,1.49821,36400000.0
2007-05-09 08:31:00,1.4982,1.49826,1.49792,1.49817,46200000.0
2007-05-09 08:32:00,1.4983,1.4983,1.49784,1.49802,34400000.0
2007-05-09 08:33:00,1.49805,1.49827,1.49774,1.49779,42200000.0
2007-05-09 08:34:00,1.49808,1.49808,1.49777,1.49787,29700000.0
2007-05-09 08:35:00,1.49772,1.49793,1.49761,1.49793,51300000.0
2007-05-09 08:36:00,1.49789,1.49789,1.49736,1.49761,42000000.0
2007-05-09 08:37:00,1.49784,1.49795,1.49768,1.49779,80700000.0
2007-05-09 08:38:00,1.49777,1.49806,1.49777,1.49779,28600000.0
2007-05-09 08:39:00,1.49788,1.49797,1.4976,1.49785,51600001.0
2007-05-09 08:40:00,1.49786,1.49813,1.49761,1.49807,51600000.0
2007-05-09 08:41:00,1.49795,1.49795,1.49725,1.49746,25600000.0
2007-05-09 08:42:00,1.49772,1.49774,1.49751,1.49761,59000000.0
2007-05-09 08:43:00,1.49766,1.49769,1.49744,1.49744,40400000.0
2007-05-09 08:44:00,1.49778,1.49799,1.49764,1.49799,42600000.0
2007-05-09 08:45:00,1.49777,1.498,1.49752,1.49752,41700000.0
2007-05-09 08:46:00,1.49755,1.49761,1.49732,1.49732,39800000.0
2007-05-09 08:47:00,1.49731,1.49733,1.49701,1.49701,31800000.0
2007-05-09 08:48:00,1.49721,1.49737,1.49716,1.49725,47400000.0
2007-05-09 08:49:00,1.49698,1.49767,1.49698,1.49744,41600000.0
2007-05-09 08:50:00,1.49765,1.49765,1.49741,1.49757,28000000.0
2007-05-09 08:51:00,1.49748,1.49766,1.49733,1.49733,49600000.0
2007-05-09 08:52:00,1.49756,1.49763,1.49735,1.49735,57700000.0
2007-05-09 08:53:00,1.49738,1.49748,1.49735,1.49748,44800001.0
2007-05-09 08:54:00,1.49738,1.49766,1.49733,1.49753,44500001.0
2007-05-09 08:55:00,1.49738,1.49764,1.49728,1.49752,38800000.0
2007-05-09 08:56:00,1.49763,1.49769,1.49737,1.49753,45800000.0
2007-05-09 08:57:00,1.49765,1.49775,1.49752,1.49763,37800000.0
2007-05-09 08:58:00,1.49753,1.49785,1.49735,1.49773,54400000.0
2007-05-09 08:59:00,1.49768,1.49768,1.49739,1.4975,46800000.0
2007-05-09 09:00:00,1.49743,1.49772,1.49716,1.49772,35400000.0
2007-05-09 09:01:00,1.49753,1.49778,1.49742,1.49768,29200000.0
2007-05-09 09:02:00,1.49761,1.49766,1.49756,1.49766,35400000.0
2007-05-09 09:03:00,1.4974,1.49796,1.4974,1.49743,33300000.0
2007-05-09 09:04:00,1.49761,1.49766,1.49747,1.49747,28000000.0
2007-05-09 09:05:00,1.49763,1.49777,1.49731,1.49777,24600000.0
2007-05-09 09:06:00,1.49791,1.49809,1.49784,1.49798,40600000.0
2007-05-09 09:07:00,1.49795,1.49801,1.49742,1.49742,40800000.0
2007-05-09 09:08:00,1.49754,1.49797,1.49754,1.49793,49200000.0
2007-05-09 09:09:00,1.49804,1.49805,1.4977,1.49787,43400000.0
2007-05-09 09:10:00,1.49764,1.49764,1.49722,1.49756,34200000.0
2007-05-09 09:11:00,1.49745,1.49769,1.49727,1.49734,39800000.0
2007-05-09 09:12:00,1.49743,1.4976,1.49743,1.49751,49200001.0
2007-05-09 09:13:00,1.49742,1.49755,1.49736,1.49752,39200000.0
2007-05-09 09:14:00,1.49735,1.49767,1.49735,1.49767,32000000.0
2007-05-09 09:15:00,1.49758,1.498,1.49758,1.49758,23000000.0
2007-05-09 09:16:00,1.49742,1.49755,1.49719,1.49736,30600000.0
2007-05-09 09:17:00,1.49733,1.49733,1.49692,1.49722,58400000.0
2007-05-09 09:18:00,1.49725,1.49729,1.497,1.497,54000001.0
2007-05-09 09:19:00,1.49698,1.49726,1.49698,1.49716,33900000.0
2007-05-09 09:20:00,1.4972,1.49741,1.49707,1.4971,18000000.0
2007-05-09 09:21:00,1.49738,1.49748,1.49706,1.49724,43800000.0
2007-05-09 09:22:00,1.49735,1.49746,1.49717,1.49738,79700001.0
2007-05-09 09:23:00,1.49719,1.4974,1.49713,1.49722,35200000.0
2007-05-09 09:24:00,1.4975,1.49753,1.49719,1.49745,20400000.0
2007-05-09 09:25:00,1.49751,1.49772,1.49748,1.49772,49200001.0
2007-05-09 09:26:00,1.49766,1.498,1.49766,1.49793,43300000.0
2007-05-09 09:27:00,1.4978,1.4978,1.49752,1.4977,31000000.0
2007-05-09 09:28:00,1.49764,1.49772,1.49746,1.49772,29400000.0
2007-05-09 09:29:00,1.49777,1.49804,1.49777,1.49804,38200000.0
2007-05-09 09:30:00,1.4979,1.49805,1.49778,1.49784,46000000.0
2007-05-09 09:31:00,1.49779,1.49794,1.49777,1.49777,30000000.0
2007-05-09 09:32:00,1.49799,1.49802,1.49764,1.49787,39000000.0
2007-05-09 09:33:00,1.49811,1.4982,1.49811,1.4982,39400000.0
2007-05-09 09:34:00,1.49826,1.49826,1.498,1.49813,43000000.0
2007-05-09 09:35:00,1.49794,1.49811,1.49781,1.49801,48700000.0
2007-05-09 09:36:00,1.49805,1.4982,1.49794,1.49794,20800000.0
2007-05-09 09:37:00,1.49793,1.49802,1.49788,1.49796,64200000.0
2007-05-09 09:38:00,1.4979,1.49803,1.4978,1.49793,58800000.0
2007-05-09 09:39:00,1.49787,1.4981,1.49778,1.49793,32400000.0
2007-05-09 09:40:00,1.49789,1.49789,1.49755,1.49758,23400000.0
2007-05-09 09:41:00,1.49758,1.49773,1.49738,1.49769,35000000.0
2007-05-09 09:42:00,1.49768,1.49794,1.49768,1.49787,69500001.0
2007-05-09 09:43:00,1.49787,1.49896,1.49787,1.49894,30600000.0
2007-05-09 09:44:00,1.49873,1.49896,1.4986,1.49863,38300000.0
2007-05-09 09:45:00,1.49873,1.49909,1.49851,1.49851,32600000.0
2007-05-09 09:46:00,1.49903,1.49934,1.49883,1.49929,37400000.0
2007-05-09 09:47:00,1.49932,1.49958,1.49925,1.49958,30000000.0
2007-05-09 09:48:00,1.49972,1.50012,1.49958,1.49974,33900000.0
2007-05-09 09:49:00,1.49961,1.49976,1.49892,1.49892,48300001.0
2007-05-09 09:50:00,1.49869,1.49903,1.49869,1.4989,44200000.0
2007-05-09 09:51:00,1.49891,1.49906,1.49842,1.4986,44100000.0
2007-05-09 09:52:00,1.49831,1.4984,1.49811,1.4984,34200000.0
2007-05-09 09:53:00,1.49832,1.49849,1.49813,1.49822,44600000.0
2007-05-09 09:54:00,1.49839,1.4984,1.49808,1.4982,24500000.0
2007-05-09 09:55:00,1.49805,1.49812,1.49792,1.49793,46200000.0
2007-05-09 09:56:00,1.49765,1.49768,1.49704,1.49706,28200000.0
2007-05-09 09:57:00,1.49721,1.49722,1.49708,1.49717,43300000.0
2007-05-09 09:58:00,1.4973,1.4976,1.49716,1.49755,28000000.0
2007-05-09 09:59:00,1.49756,1.4977,1.49743,1.49748,39200001.0
2007-05-09 10:00:00,1.49712,1.49735,1.49699,1.49721,48300000.0
2007-05-09 10:01:00,1.49739,1.49739,1.49712,1.49735,53200000.0
2007-05-09 10:02:00,1.49737,1.49745,1.49702,1.49726,38800000.0
2007-05-09 10:03:00,1.49738,1.49745,1.49719,1.49719,28400000.0
2007-05-09 10:04:00,1.49728,1.49732,1.4966,1.49697,50100000.0
2007-05-09 10:05:00,1.49706,1.4973,1.49669,1.49714,51600001.0
2007-05-09 10:06:00,1.49729,1.49734,1.49708,1.49711,18800000.0
2007-05-09 10:07:00,1.49726,1.49731,1.49698,1.49698,30600000.0
2007-05-09 10:08:00,1.4967,1.49677,1.49636,1.49659,46600001.0
2007-05-09 10:09:00,1.49679,1.49701,1.49678,1.49701,25400000.0
2007-05-09 10:10:00,1.49678,1.49707,1.4964,1.49707,32600000.0
2007-05-09 10:11:00,1.49712,1.49726,1.49686,1.49711,44400000.0
2007-05-09 10:12:00,1.49708,1.49738,1.49708,1.49708,29400000.0
2007-05-09 10:13:00,1.49708,1.49708,1.49688,1.49688,81900000.0
2007-05-09 10:14:00,1.4969,1.49713,1.49687,1.497,37800000.0
2007-05-09 10:15:00,1.49694,1.49704,1.49694,1.49704,42200000.0
2007-05-09 10:16:00,1.49705,1.49723,1.49679,1.49719,41000000.0
2007-05-09 10:17:00,1.49709,1.49745,1.49694,1.49718,37100000.0
2007-05-09 10:18:00,1.4973,1.49743,1.49721,1.4973,51900001.0
2007-05-09 10:19:00,1.49727,1.49734,1.49706,1.49717,30000000.0
2007-05-09 10:20:00,1.49732,1.49732,1.49719,1.49728,25400000.0
2007-05-09 10:21:00,1.49723,1.49793,1.49723,1.49768,36200000.0
2007-05-09 10:22:00,1.49799,1.49841,1.4977,1.49825,71200002.0
2007-05-09 10:23:00,1.49821,1.49844,1.49795,1.49795,48800000.0
2007-05-09 10:24:00,1.49794,1.49794,1.49772,1.4978,42200000.0
2007-05-09 10:25:00,1.49793,1.49793,1.49769,1.49769,35400000.0
2007-05-09 10:26:00,1.49764,1.49783,1.49764,1.49774,55500000.0
2007-05-09 10:27:00,1.49785,1.49803,1.49779,1.49779,31000000.0
2007-05-09 10:28:00,1.49767,1.49795,1.49767,1.49793,26800000.0
2007-05-09 10:29:00,1.4981,1.49814,1.49765,1.49814,49400000.0
2007-05-09 10:30:00,1.49821,1.49832,1.49789,1.49803,45200000.0
2007-05-09 10:31:00,1.49791,1.49822,1.49781,1.49822,31600000.0
2007-05-09 10:32:00,1.49803,1.4983,1.49803,1.49828,27400000.0
2007-05-09 10:33:00,1.49825,1.49852,1.49825,1.49839,45900000.0
2007-05-09 10:34:00,1.4984,1.49842,1.49808,1.4981,38600000.0
2007-05-09 10:35:00,1.49819,1.49819,1.49788,1.49795,23600000.0
2007-05-09 10:36:00,1.49829,1.4985,1.49817,1.49817,31200000.0
2007-05-09 10:37:00,1.49855,1.49882,1.49851,1.49865,43800000.0
2007-05-09 10:38:00,1.49888,1.49892,1.49852,1.49892,48400000.0
2007-05-09 10:39:00,1.49872,1.49981,1.49872,1.49981,37200000.0
2007-05-09 10:40:00,1.50014,1.50014,1.49969,1.4998,25300000.0
2007-05-09 10:41:00,1.49998,1.50064,1.49985,1.50064,42600000.0
2007-05-09 10:42:00,1.50041,1.50041,1.49993,1.50031,57500000.0
2007-05-09 10:43:00,1.50007,1.50014,1.49983,1.49983,49400000.0
2007-05-09 10:44:00,1.49981,1.5,1.49973,1.5,30100000.0
2007-05-09 10:45:00,1.49984,1.50026,1.49982,1.49982,46500000.0
2007-05-09 10:46:00,1.5001,1.5001,1.49984,1.49986,25400000.0
2007-05-09 10:47:00,1.50003,1.50008,1.49994,1.49995,53600000.0
2007-05-09 10:48:00,1.50004,1.50014,1.49997,1.50013,38700000.0
2007-05-09 10:49:00,1.5003,1.50052,1.5003,1.50034,28800000.0
2007-05-09 10:50:00,1.50055,1.5007,1.5004,1.50048,32200000.0
2007-05-09 10:51:00,1.50048,1.50059,1.5003,1.5003,58800001.0
2007-05-09 10:52:00,1.50034,1.50039,1.50002,1.50033,39200000.0
2007-05-09 10:53:00,1.50014,1.50035,1.50002,1.50003,28400000.0
2007-05-09 10:54:00,1.50019,1.50033,1.49966,1.49992,21000000.0
2007-05-09 10:55:00,1.50012,1.50041,1.50004,1.50041,32600000.0
2007-05-09 10:56:00,1.50052,1.50054,1.50032,1.50045,47800001.0
2007-05-09 10:57:00,1.50058,1.50084,1.50058,1.50073,23000000.0
2007-05-09 10:58:00,1.5007,1.50104,1.5007,1.50084,50200001.0
2007-05-09 10:59:00,1.50108,1.50164,1.50103,1.50144,40700000.0
2007-05-09 11:00:00,1.50216,1.50216,1.50178,1.50192,31600000.0
2007-05-09 11:01:00,1.50168,1.50168,1.50137,1.50139,40200000.0
2007-05-09 11:02:00,1.50164,1.50177,1.50151,1.50173,31200000.0
2007-05-09 11:03:00,1.50139,1.50144,1.50124,1.50143,27000000.0
2007-05-09 11:04:00,1.50155,1.5016,1.50135,1.5016,44800000.0
2007-05-09 11:05:00,1.50146,1.50147,1.50125,1.50133,23400000.0
2007-05-09 11:06:00,1.50133,1.50133,1.501,1.5013,27800000.0
2007-05-09 11:07:00,1.50118,1.50162,1.50118,1.50162,62800000.0
2007-05-09 11:08:00,1.50174,1.50174,1.50128,1.50133,40600000.0
2007-05-09 11:09:00,1.50126,1.5016,1.50125,1.5016,51000000.0
2007-05-09 11:10:00,1.50147,1.5016,1.50139,1.50154,46400000.0
2007-05-09 11:11:00,1.50147,1.50167,1.50128,1.50167,37800000.0
2007-05-09 11:12:00,1.50155,1.50184,1.50151,1.50181,35000000.0
2007-05-09 11:13:00,1.5017,1.5017,1.5014,1.50151,35800000.0
2007-05-09 11:14:00,1.5014,1.50157,1.50136,1.50139,45900000.0
2007-05-09 11:15:00,1.50166,1.50172,1.50143,1.5017,45400000.0
2007-05-09 11:16:00,1.5016,1.50162,1.50144,1.50158,67800002.0
2007-05-09 11:17:00,1.50166,1.50172,1.5016,1.50167,37800000.0
2007-05-09 11:18:00,1.50146,1.50146,1.50082,1.50082,75000002.0
2007-05-09 11:19:00,1.50147,1.50157,1.50129,1.50129,27700000.0
2007-05-09 11:20:00,1.5013,1.50143,1.5013,1.5014,30800000.0
2007-05-09 11:21:00,1.50118,1.50157,1.5011,1.50143,58800001.0
2007-05-09 11:22:00,1.50148,1.50159,1.50127,1.50158,57500000.0
2007-05-09 11:23:00,1.50147,1.50147,1.50112,1.50119,19400000.0
2007-05-09 11:24:00,1.50136,1.50137,1.50099,1.50137,51400001.0
2007-05-09 11:25:00,1.50148,1.50181,1.50136,1.50172,35600000.0
2007-05-09 11:26:00,1.50155,1.50155,1.50116,1.50125,36600000.0
2007-05-09 11:27:00,1.50123,1.50144,1.5009,1.50144,60200000.0
2007-05-09 11:28:00,1.5011,1.50141,1.50102,1.50105,37200000.0
2007-05-09 11:29:00,1.50121,1.50121,1.50082,1.50097,48000000.0
2007-05-09 11:30:00,1.50105,1.50125,1.50096,1.50125,39800000.0
2007-05-09 11:31:00,1.5009,1.50103,1.50081,1.50086,46600000.0
2007-05-09 11:32:00,1.50062,1.50099,1.50059,1.50081,43200000.0
2007-05-09 11:33:00,1.50088,1.5011,1.50084,1.50093,51700000.0
2007-05-09 11:34:00,1.50097,1.50125,1.50079,1.50125,22200000.0
2007-05-09 11:35:00,1.5009,1.50111,1.50083,1.50111,29600000.0
2007-05-09 11:36:00,1.50108,1.50108,1.50087,1.50108,42400000.0
2007-05-09 11:37:00,1.50105,1.50119,1.50092,1.50115,51400001.0
2007-05-09 11:38:00,1.50139,1.50144,1.50119,1.50137,56100000.0
2007-05-09 11:39:00,1.50129,1.50129,1.50103,1.50109,61300000.0
2007-05-09 11:40:00,1.50124,1.50145,1.50115,1.50125,29000000.0
2007-05-09 11:41:00,1.50082,1.50086,1.50064,1.50076,30000000.0
2007-05-09 11:42:00,1.50044,1.50075,1.5004,1.50055,30600000.0
2007-05-09 11:43:00,1.50041,1.50041,1.49997,1.50014,38600000.0
2007-05-09 11:44:00,1.50015,1.50027,1.49995,1.50013,24000000.0
2007-05-09 11:45:00,1.50033,1.50033,1.49999,1.50026,30400000.0
2007-05-09 11:46:00,1.50035,1.50042,1.5002,1.50025,25600000.0
2007-05-09 11:47:00,1.50029,1.50048,1.50015,1.50031,34200000.0
2007-05-09 11:48:00,1.5004,1.50046,1.5001,1.50021,35300000.0
2007-05-09 11:49:00,1.5005,1.5005,1.50023,1.50034,42100000.0
2007-05-09 11:50:00,1.50031,1.5005,1.50021,1.50026,49200000.0
2007-05-09 11:51:00,1.50033,1.50036,1.50006,1.50036,35600000.0
2007-05-09 11:52:00,1.50032,1.50053,1.50026,1.50047,44700000.0
2007-05-09 11:53:00,1.5005,1.50073,1.50045,1.50055,49000000.0
2007-05-09 11:54:00,1.50067,1.50067,1.5004,1.5004,37600001.0
2007-05-09 11:55:00,1.50026,1.50049,1.50013,1.50018,37000000.0
2007-05-09 11:56:00,1.50021,1.50039,1.50015,1.50015,88400000.0
2007-05-09 11:57:00,1.50007,1.50013,1.49987,1.50013,43300000.0
2007-05-09 11:58:00,1.5002,1.5002,1.49985,1.49996,32600000.0
2007-05-09 11:59:00,1.50012,1.50016,1.49979,1.4999,29400000.0
2007-05-09 12:00:00,1.49974,1.49984,1.49951,1.49975,38800000.0
2007-05-09 12:01:00,1.49972,1.49972,1.49943,1.49957,26600000.0
2007-05-09 12:02:00,1.49943,1.4997,1.49941,1.49941,21200000.0
2007-05-09 12:03:00,1.49947,1.49957,1.49911,1.49946,42600000.0
2007-05-09 12:04:00,1.4995,1.49976,1.49936,1.49976,39200000.0
2007-05-09 12:05:00,1.49941,1.49949,1.49934,1.49946,48900001.0
2007-05-09 12:06:00,1.49933,1.49949,1.49926,1.49942,27000000.0
2007-05-09 12:07:00,1.49946,1.49963,1.49936,1.49951,32400000.0
2007-05-09 12:08:00,1.49959,1.49966,1.49943,1.49959,28200000.0
2007-05-09 12:09:00,1.4997,1.49981,1.4997,1.49976,40900000.0
2007-05-09 12:10:00,1.50009,1.50016,1.49968,1.4998,64800001.0
2007-05-09 12:11:00,1.50004,1.50008,1.49968,1.49995,30400000.0
2007-05-09 12:12:00,1.50012,1.50012,1.49978,1.49994,55000000.0
2007-05-09 12:13:00,1.50002,1.50021,1.50002,1.50017,33000000.0
2007-05-09 12:14:00,1.50013,1.5002,1.49986,1.50001,46400000.0
2007-05-09 12:15:00,1.50011,1.50038,1.49992,1.50029,34800000.0
2007-05-09 12:16:00,1.50009,1.50033,1.49982,1.49982,44400000.0
2007-05-09 12:17:00,1.49995,1.50031,1.49986,1.50027,37600000.0
2007-05-09 12:18:00,1.50039,1.50048,1.50007,1.50023,35400000.0
2007-05-09 12:19:00,1.49983,1.50013,1.49978,1.50009,25800000.0
2007-05-09 12:20:00,1.49981,1.50017,1.49973,1.50017,34300000.0
2007-05-09 12:21:00,1.50022,1.50027,1.50006,1.50012,55500000.0
2007-05-09 12:22:00,1.5002,1.50032,1.50009,1.50018,53100000.0
2007-05-09 12:23:00,1.50005,1.50033,1.50004,1.50018,59800000.0
2007-05-09 12:24:00,1.49986,1.50031,1.49986,1.50011,40700000.0
2007-05-09 12:25:00,1.5,1.5002,1.49992,1.49992,43600000.0
2007-05-09 12:26:00,1.50002,1.50036,1.49986,1.50036,94600000.0
2007-05-09 12:27:00,1.50032,1.50032,1.49993,1.50011,33600000.0
2007-05-09 12:28:00,1.5002,1.50024,1.50012,1.50015,35400000.0
2007-05-09 12:29:00,1.50015,1.50015,1.49974,1.50004,22200000.0
2007-05-09 12:30:00,1.49978,1.5001,1.49978,1.5001,42400000.0
2007-05-09 12:31:00,1.50007,1.50007,1.49993,1.49998,44700000.0
2007-05-09 12:32:00,1.50003,1.50013,1.49993,1.49997,32200000.0
2007-05-09 12:33:00,1.50005,1.50005,1.49988,1.49999,37600000.0
2007-05-09 12:34:00,1.49994,1.50005,1.49981,1.49987,23200000.0
2007-05-09 12:35:00,1.49988,1.49992,1.49971,1.4999,38000000.0
2007-05-09 12:36:00,1.49991,1.50004,1.4998,1.50004,42200001.0
2007-05-09 12:37:00,1.49991,1.5,1.49974,1.49981,28800000.0
2007-05-09 12:38:00,1.50009,1.50013,1.49993,1.49997,30600000.0
2007-05-09 12:39:00,1.50007,1.5002,1.5,1.50004,20800000.0
2007-05-09 12:40:00,1.49999,1.50018,1.49996,1.50008,32600000.0
2007-05-09 12:41:00,1.49999,1.49999,1.49955,1.49976,23400000.0
2007-05-09 12:42:00,1.4998,1.4998,1.49961,1.4997,47900000.0
2007-05-09 12:43:00,1.49977,1.49987,1.49972,1.49976,17400000.0
2007-05-09 12:44:00,1.49972,1.49973,1.49925,1.49973,50800000.0
2007-05-09 12:45:00,1.49973,1.49976,1.49956,1.49956,28400000.0
2007-05-09 12:46:00,1.49961,1.49961,1.49928,1.49935,35900000.0
2007-05-09 12:47:00,1.49915,1.49954,1.49915,1.49938,40200000.0
2007-05-09 12:48:00,1.49925,1.49937,1.49918,1.4992,34400000.0
2007-05-09 12:49:00,1.49911,1.49937,1.49911,1.49937,30400000.0
2007-05-09 12:50:00,1.49939,1.49943,1.49918,1.49935,34800000.0
2007-05-09 12:51:00,1.49931,1.49943,1.49914,1.4993,51800000.0
2007-05-09 12:52:00,1.49951,1.49961,1.49932,1.49961,54600000.0
2007-05-09 12:53:00,1.49945,1.49963,1.49913,1.49954,41000000.0
2007-05-09 12:54:00,1.49954,1.49959,1.49945,1.49947,35900000.0
2007-05-09 12:55:00,1.49957,1.49966,1.4994,1.49942,44400000.0
2007-05-09 12:56:00,1.49942,1.49986,1.49933,1.49966,61300001.0
2007-05-09 12:57:00,1.49954,1.49954,1.49919,1.49935,22800000.0
2007-05-09 12:58:00,1.49927,1.49939,1.49895,1.49911,30800000.0
2007-05-09 12:59:00,1.49866,1.49905,1.49866,1.499,70900000.0
2007-05-09 13:00:00,1.49945,1.49949,1.49908,1.4991,46800000.0
2007-05-09 13:01:00,1.49907,1.49947,1.49907,1.49913,55100000.0
2007-05-09 13:02:00,1.49933,1.49938,1.49925,1.49937,29000000.0
2007-05-09 13:03:00,1.49925,1.49925,1.49906,1.49909,44400000.0
2007-05-09 13:04:00,1.49901,1.49921,1.49879,1.4991,44600000.0
2007-05-09 13:05:00,1.49872,1.49917,1.4987,1.49917,40000000.0
2007-05-09 13:06:00,1.49895,1.49916,1.49878,1.49915,30800000.0
2007-05-09 13:07:00,1.49934,1.49939,1.49914,1.49921,36600000.0
2007-05-09 13:08:00,1.49923,1.49938,1.49921,1.49934,35400000.0
2007-05-09 13:09:00,1.49946,1.49949,1.49916,1.49916,43700000.0
2007-05-09 13:10:00,1.49924,1.49944,1.49918,1.49919,53800000.0
2007-05-09 13:11:00,1.49922,1.49922,1.49888,1.4991,31600000.0
2007-05-09 13:12:00,1.49907,1.49907,1.49884,1.49902,22400000.0
2007-05-09 13:13:00,1.49885,1.49907,1.49885,1.49907,30400000.0
2007-05-09 13:14:00,1.49864,1.49896,1.49845,1.49857,51000000.0
2007-05-09 13:15:00,1.49898,1.49916,1.49892,1.49916,53100000.0
2007-05-09 13:16:00,1.49915,1.4993,1.49909,1.49912,46700000.0
2007-05-09 13:17:00,1.49881,1.49968,1.49881,1.49911,35200000.0
2007-05-09 13:18:00,1.49925,1.49931,1.49911,1.49924,44000000.0
2007-05-09 13:19:00,1.49914,1.49916,1.49896,1.499,28200000.0
2007-05-09 13:20:00,1.49895,1.49904,1.49848,1.49877,30600000.0
2007-05-09 13:21:00,1.49902,1.49917,1.49878,1.49917,32000000.0
2007-05-09 13:22:00,1.49906,1.49931,1.49899,1.49931,34800000.0
2007-05-09 13:23:00,1.4988,1.49936,1.4988,1.49929,30000000.0
2007-05-09 13:24:00,1.49935,1.49947,1.49926,1.49947,20400000.0
2007-05-09 13:25:00,1.49938,1.49938,1.49912,1.49919,34800001.0
2007-05-09 13:26:00,1.49926,1.49946,1.49918,1.49927,37600000.0
2007-05-09 13:27:00,1.49949,1.49958,1.4993,1.49944,27400000.0
2007-05-09 13:28:00,1.49931,1.49948,1.49923,1.49923,35400000.0
2007-05-09 13:29:00,1.4995,1.49952,1.4989,1.49952,47400000.0
2007-05-09 13:30:00,1.49948,1.49951,1.49926,1.4994,49600000.0
2007-05-09 13:31:00,1.49941,1.49941,1.49892,1.49936,34900000.0
2007-05-09 13:32:00,1.49944,1.49957,1.49923,1.49943,432700000.0
2007-05-09 13:33:00,1.49924,1.49943,1.4992,1.49939,656000000.0
2007-05-09 13:34:00,1.49951,1.49971,1.49938,1.49948,521400000.0
2007-05-09 13:35:00,1.49938,1.49961,1.49931,1.49938,485300003.0
2007-05-09 13:36:00,1.49941,1.49941,1.49901,1.49917,136000000.0
2007-05-09 13:37:00,1.49896,1.49924,1.49889,1.49924,623300002.0
2007-05-09 13:38:00,1.49895,1.49934,1.49895,1.49916,391900001.0
2007-05-09 13:39:00,1.4992,1.4992,1.4989,1.49901,188800000.0
2007-05-09 13:40:00,1.49899,1.49924,1.49888,1.49905,404900000.0
2007-05-09 13:41:00,1.49915,1.49932,1.49886,1.49914,368700000.0
2007-05-09 13:42:00,1.49932,1.49969,1.49924,1.49967,653400002.0
2007-05-09 13:43:00,1.49968,1.49972,1.49953,1.49955,237400000.0
2007-05-09 13:44:00,1.49946,1.49957,1.49918,1.49925,405300000.0
2007-05-09 13:45:00,1.49917,1.49932,1.49911,1.49916,219400000.0
2007-05-09 13:46:00,1.4993,1.49943,1.49922,1.49925,189600001.0
2007-05-09 13:47:00,1.49929,1.49958,1.49923,1.49939,245700002.0
2007-05-09 13:48:00,1.49949,1.49955,1.49934,1.49952,125100000.0
2007-05-09 13:49:00,1.49949,1.49956,1.4993,1.4995,297300001.0
2007-05-09 13:50:00,1.49942,1.49966,1.4994,1.4994,168600000.0
2007-05-09 13:51:00,1.49932,1.49941,1.49913,1.49921,363400001.0
2007-05-09 13:52:00,1.49916,1.49936,1.4991,1.49928,403599999.0
2007-05-09 13:53:00,1.49921,1.49937,1.49907,1.49927,355200001.0
2007-05-09 13:54:00,1.49923,1.49936,1.49907,1.49923,393200001.0
2007-05-09 13:55:00,1.49912,1.49936,1.4991,1.49934,480900001.0
2007-05-09 13:56:00,1.49941,1.49961,1.49929,1.49934,386400001.0
2007-05-09 13:57:00,1.49944,1.49955,1.49923,1.49923,335100000.0
2007-05-09 13:58:00,1.49923,1.49934,1.49915,1.49927,410200001.0
2007-05-09 13:59:00,1.49935,1.49946,1.49926,1.49933,286700000.0
2007-05-09 14:00:00,1.49941,1.49974,1.49935,1.49935,438200000.0
2007-05-09 14:01:00,1.49943,1.49943,1.49906,1.49938,176600000.0
2007-05-09 14:02:00,1.49948,1.49948,1.49913,1.49936,317500001.0
2007-05-09 14:03:00,1.49926,1.49931,1.49895,1.4991,337200000.0
2007-05-09 14:04:00,1.4992,1.49923,1.49895,1.49908,315800000.0
2007-05-09 14:05:00,1.49916,1.49928,1.49885,1.49885,377400001.0
2007-05-09 14:06:00,1.49882,1.499,1.49855,1.4988,493700000.0
2007-05-09 14:07:00,1.49868,1.49896,1.49847,1.49859,418300001.0
2007-05-09 14:08:00,1.49866,1.49879,1.49859,1.49879,270500001.0
2007-05-09 14:09:00,1.4988,1.49887,1.49874,1.49887,309300001.0
2007-05-09 14:10:00,1.49884,1.49896,1.49858,1.49873,242200001.0
2007-05-09 14:11:00,1.49869,1.49869,1.49842,1.49864,212700001.0
2007-05-09 14:12:00,1.49859,1.49875,1.49829,1.49829,494200001.0
2007-05-09 14:13:00,1.49823,1.49824,1.49794,1.49807,464700002.0
2007-05-09 14:14:00,1.49802,1.49842,1.49798,1.49809,468100001.0
2007-05-09 14:15:00,1.49803,1.49817,1.49786,1.49817,315900001.0
2007-05-09 14:16:00,1.49813,1.49822,1.49807,1.49822,135600000.0
2007-05-09 14:17:00,1.49811,1.49816,1.49801,1.4981,153700000.0
2007-05-09 14:18:00,1.49821,1.49821,1.49768,1.4979,288300000.0
2007-05-09 14:19:00,1.49752,1.49774,1.49727,1.49732,389700000.0
2007-05-09 14:20:00,1.49741,1.49754,1.49711,1.4972,233100000.0
2007-05-09 14:21:00,1.49732,1.49769,1.49732,1.49762,458600002.0
2007-05-09 14:22:00,1.4977,1.4979,1.49766,1.49766,446600001.0
2007-05-09 14:23:00,1.49776,1.49829,1.49776,1.49818,516400002.0
2007-05-09 14:24:00,1.49804,1.49831,1.49791,1.49796,369100001.0
2007-05-09 14:25:00,1.49775,1.49791,1.49762,1.49764,339900002.0
2007-05-09 14:26:00,1.49765,1.49805,1.49765,1.49805,417700002.0
2007-05-09 14:27:00,1.49821,1.49839,1.49808,1.4982,207600000.0
2007-05-09 14:28:00,1.49818,1.4984,1.49802,1.49813,529600001.0
2007-05-09 14:29:00,1.49812,1.49825,1.49795,1.49825,559300001.0
2007-05-09 14:30:00,1.49814,1.49825,1.49778,1.49817,629800001.0
2007-05-09 14:31:00,1.49819,1.4983,1.49809,1.49817,471400000.0
2007-05-09 14:32:00,1.49803,1.49828,1.49801,1.4982,327200000.0
2007-05-09 14:33:00,1.49809,1.49815,1.49787,1.49806,219300000.0
2007-05-09 14:34:00,1.49811,1.49813,1.49797,1.49809,180000000.0
2007-05-09 14:35:00,1.49814,1.49836,1.49813,1.49816,204200000.0
2007-05-09 14:36:00,1.49822,1.49838,1.49817,1.49817,267000000.0
2007-05-09 14:37:00,1.4982,1.49834,1.4979,1.49831,244200001.0
2007-05-09 14:38:00,1.49834,1.49834,1.49815,1.49823,173800000.0
2007-05-09 14:39:00,1.49821,1.49825,1.49797,1.49801,175700000.0
2007-05-09 14:40:00,1.49799,1.49831,1.49796,1.49816,297700000.0
2007-05-09 14:41:00,1.49838,1.49844,1.49812,1.49812,385800001.0
2007-05-09 14:42:00,1.49821,1.49844,1.49821,1.49829,84000000.0
2007-05-09 14:43:00,1.4982,1.49832,1.49818,1.49828,142500000.0
2007-05-09 14:44:00,1.49836,1.49848,1.4982,1.49847,355000000.0
2007-05-09 14:45:00,1.49854,1.49861,1.49823,1.49842,350000001.0
2007-05-09 14:46:00,1.49817,1.49827,1.498,1.498,349400000.0
2007-05-09 14:47:00,1.498,1.49813,1.49779,1.49793,277700000.0
2007-05-09 14:48:00,1.49779,1.49815,1.49779,1.49789,379000002.0
2007-05-09 14:49:00,1.49781,1.49792,1.49768,1.49774,136600000.0
2007-05-09 14:50:00,1.4978,1.49801,1.49763,1.49779,303500000.0
2007-05-09 14:51:00,1.49787,1.49805,1.49766,1.49805,179200000.0
2007-05-09 14:52:00,1.49809,1.49824,1.498,1.498,340200000.0
2007-05-09 14:53:00,1.49796,1.49824,1.4979,1.49802,403300000.0
2007-05-09 14:54:00,1.49797,1.4981,1.4978,1.49781,166700000.0
2007-05-09 14:55:00,1.49777,1.49784,1.49751,1.49773,260300000.0
2007-05-09 14:56:00,1.49765,1.49768,1.49742,1.49754,424100002.0
2007-05-09 14:57:00,1.49762,1.4979,1.49746,1.49752,386400001.0
2007-05-09 14:58:00,1.49761,1.49776,1.49751,1.49766,351200001.0
2007-05-09 14:59:00,1.49781,1.49781,1.49743,1.49743,273500000.0
2007-05-09 15:00:00,1.49741,1.4978,1.49732,1.49761,742400004.0
2007-05-09 15:01:00,1.49768,1.49768,1.49738,1.49746,343200002.0
2007-05-09 15:02:00,1.49746,1.49756,1.49723,1.49751,541600001.0
2007-05-09 15:03:00,1.49753,1.49783,1.49749,1.49776,420200000.0
2007-05-09 15:04:00,1.49778,1.49813,1.49777,1.49813,428100001.0
2007-05-09 15:05:00,1.49817,1.49839,1.49813,1.49818,422200001.0
2007-05-09 15:06:00,1.49823,1.49836,1.49797,1.49801,256000000.0
2007-05-09 15:07:00,1.49793,1.49817,1.49767,1.49779,295100001.0
2007-05-09 15:08:00,1.49764,1.49799,1.49753,1.49764,429000003.0
2007-05-09 15:09:00,1.49745,1.49756,1.49711,1.49745,558100000.0
2007-05-09 15:10:00,1.49733,1.49752,1.49697,1.49732,468000001.0
2007-05-09 15:11:00,1.49721,1.49752,1.49708,1.49747,441200000.0
2007-05-09 15:12:00,1.49754,1.49799,1.49754,1.49775,436800001.0
2007-05-09 15:13:00,1.49772,1.49794,1.49763,1.49785,477000001.0
2007-05-09 15:14:00,1.49794,1.49818,1.49769,1.49801,525500001.0
2007-05-09 15:15:00,1.49813,1.49841,1.49785,1.49803,418900001.0
2007-05-09 15:16:00,1.49804,1.49824,1.4979,1.49794,459900001.0
2007-05-09 15:17:00,1.49793,1.49798,1.49715,1.49731,323300000.0
2007-05-09 15:18:00,1.49724,1.49783,1.49724,1.49762,217900000.0
2007-05-09 15:19:00,1.49757,1.49757,1.4971,1.49742,523000000.0
2007-05-09 15:20:00,1.49749,1.49766,1.49714,1.49723,420200000.0
2007-05-09 15:21:00,1.49722,1.49739,1.497,1.49704,676100002.0
2007-05-09 15:22:00,1.49735,1.49746,1.49718,1.49731,489100000.0
2007-05-09 15:23:00,1.49727,1.49748,1.49713,1.49742,415600000.0
2007-05-09 15:24:00,1.49767,1.49798,1.49742,1.49771,645200001.0
2007-05-09 15:25:00,1.49772,1.49804,1.49752,1.49766,603100000.0
2007-05-09 15:26:00,1.4975,1.49779,1.49735,1.49747,37400000.0
2007-05-09 15:27:00,1.4974,1.49756,1.49722,1.49731,586600001.0
2007-05-09 15:28:00,1.49722,1.4974,1.497,1.49736,657500001.0
2007-05-09 15:29:00,1.4975,1.49765,1.49723,1.49752,636200001.0
2007-05-09 15:30:00,1.49746,1.49786,1.49741,1.49746,762000002.0
2007-05-09 15:31:00,1.49761,1.49774,1.4974,1.49766,517500001.0
2007-05-09 15:32:00,1.49769,1.49809,1.49765,1.49783,504200000.0
2007-05-09 15:33:00,1.4979,1.49796,1.49762,1.4978,461000000.0
2007-05-09 15:34:00,1.49784,1.49807,1.49776,1.49802,409500000.0
2007-05-09 15:35:00,1.49786,1.49791,1.49756,1.49766,664500001.0
2007-05-09 15:36:00,1.49777,1.49777,1.49737,1.49737,377300001.0
2007-05-09 15:37:00,1.49725,1.49735,1.49708,1.49728,308300000.0
2007-05-09 15:38:00,1.49738,1.49746,1.49717,1.49726,425100001.0
2007-05-09 15:39:00,1.49736,1.49743,1.49716,1.49721,440600000.0
2007-05-09 15:40:00,1.49709,1.49736,1.49709,1.49724,425000000.0
2007-05-09 15:41:00,1.49734,1.49738,1.49706,1.49711,396100002.0
2007-05-09 15:42:00,1.49705,1.49725,1.49705,1.49709,210000000.0
2007-05-09 15:43:00,1.49705,1.49714,1.49688,1.49704,364300001.0
2007-05-09 15:44:00,1.49724,1.49739,1.49705,1.49708,325800001.0
2007-05-09 15:45:00,1.49718,1.49749,1.49715,1.49747,778300001.0
2007-05-09 15:46:00,1.49749,1.49783,1.49747,1.49765,510900000.0
2007-05-09 15:47:00,1.49767,1.49785,1.49736,1.49758,194800000.0
2007-05-09 15:48:00,1.49739,1.49784,1.49739,1.49759,226900000.0
2007-05-09 15:49:00,1.49765,1.49778,1.49741,1.49757,404100000.0
2007-05-09 15:50:00,1.4977,1.49792,1.49762,1.49779,407800000.0
2007-05-09 15:51:00,1.49764,1.49815,1.49764,1.49795,530000003.0
2007-05-09 15:52:00,1.49789,1.4983,1.49789,1.49811,344300001.0
2007-05-09 15:53:00,1.49837,1.49837,1.49799,1.49799,361100000.0
2007-05-09 15:54:00,1.49801,1.49819,1.49788,1.49812,350100000.0
2007-05-09 15:55:00,1.49816,1.49828,1.498,1.49808,420800001.0
2007-05-09 15:56:00,1.49812,1.49831,1.49807,1.49822,366000001.0
2007-05-09 15:57:00,1.49814,1.49818,1.498,1.49806,390900000.0
2007-05-09 15:58:00,1.49806,1.49819,1.49789,1.49795,471700000.0
2007-05-09 15:59:00,1.49804,1.49851,1.49804,1.49826,511700003.0
2007-05-09 16:00:00,1.49819,1.49857,1.49817,1.49841,361000000.0
2007-05-09 16:01:00,1.49841,1.49864,1.49824,1.49846,481300001.0
2007-05-09 16:02:00,1.49838,1.49868,1.49822,1.49835,578400004.0
2007-05-09 16:03:00,1.49817,1.49836,1.49796,1.49817,459400000.0
2007-05-09 16:04:00,1.49817,1.49831,1.49808,1.49814,440700000.0
2007-05-09 16:05:00,1.4981,1.49831,1.49796,1.49811,315100000.0
2007-05-09 16:06:00,1.49803,1.49818,1.4979,1.49795,188600000.0
2007-05-09 16:07:00,1.49806,1.49816,1.49792,1.49803,213000000.0
2007-05-09 16:08:00,1.49808,1.49828,1.49803,1.49823,178800001.0
2007-05-09 16:09:00,1.49827,1.49844,1.49813,1.49839,343200000.0
2007-05-09 16:10:00,1.49843,1.49861,1.49833,1.49848,408500000.0
2007-05-09 16:11:00,1.49837,1.49853,1.49813,1.49813,618600000.0
2007-05-09 16:12:00,1.49823,1.49834,1.49785,1.49792,472500000.0
2007-05-09 16:13:00,1.49801,1.49806,1.49783,1.49783,554300000.0
2007-05-09 16:14:00,1.49776,1.49788,1.49748,1.49787,544900001.0
2007-05-09 16:15:00,1.49799,1.49799,1.49752,1.49776,658500000.0
2007-05-09 16:16:00,1.49783,1.49813,1.49771,1.49783,515900000.0
2007-05-09 16:17:00,1.49788,1.49812,1.49772,1.49812,584700003.0
2007-05-09 16:18:00,1.49805,1.49835,1.49796,1.49809,800700004.0
2007-05-09 16:19:00,1.49813,1.49814,1.49781,1.49795,936000004.0
2007-05-09 16:20:00,1.49792,1.49827,1.49787,1.49787,678900001.0
2007-05-09 16:21:00,1.49791,1.49802,1.49774,1.49802,538800001.0
2007-05-09 16:22:00,1.49804,1.49818,1.4979,1.49807,484600001.0
2007-05-09 16:23:00,1.49816,1.49842,1.49816,1.49833,500900001.0
2007-05-09 16:24:00,1.4984,1.49856,1.49822,1.49839,500400001.0
2007-05-09 16:25:00,1.49833,1.49847,1.49815,1.49821,598700001.0
2007-05-09 16:26:00,1.49817,1.49822,1.49797,1.49797,507400002.0
2007-05-09 16:27:00,1.49776,1.49789,1.49726,1.49753,431000001.0
2007-05-09 16:28:00,1.49751,1.49779,1.49738,1.49761,562700000.0
2007-05-09 16:29:00,1.49774,1.4979,1.49764,1.4979,440900000.0
2007-05-09 16:30:00,1.49799,1.49835,1.49781,1.49819,491800001.0
2007-05-09 16:31:00,1.49807,1.49829,1.49775,1.49775,396900002.0
2007-05-09 16:32:00,1.49752,1.49796,1.49748,1.49792,651300002.0
2007-05-09 16:33:00,1.49795,1.49802,1.49774,1.49793,564500000.0
2007-05-09 16:34:00,1.49778,1.49781,1.49761,1.49771,394300001.0
2007-05-09 16:35:00,1.4977,1.49797,1.49752,1.49759,371400000.0
2007-05-09 16:36:00,1.49754,1.49786,1.49749,1.4977,510900001.0
2007-05-09 16:37:00,1.49782,1.49821,1.4978,1.49782,582100000.0
2007-05-09 16:38:00,1.49799,1.49818,1.49778,1.49806,513300000.0
2007-05-09 16:39:00,1.49801,1.49801,1.49761,1.49762,626400002.0
2007-05-09 16:40:00,1.49756,1.49774,1.49746,1.49746,410800002.0
2007-05-09 16:41:00,1.49735,1.4975,1.49703,1.49704,465300000.0
2007-05-09 16:42:00,1.49715,1.49732,1.49706,1.49717,442000000.0
2007-05-09 16:43:00,1.49722,1.4973,1.49694,1.49695,422800002.0
2007-05-09 16:44:00,1.49707,1.49719,1.49693,1.49709,465400000.0
2007-05-09 16:45:00,1.49736,1.49747,1.49705,1.49716,465800001.0
2007-05-09 16:46:00,1.49725,1.49752,1.49723,1.49737,389600000.0
2007-05-09 16:47:00,1.49752,1.49767,1.49733,1.49743,575200000.0
2007-05-09 16:48:00,1.49743,1.49778,1.49737,1.49766,609200005.0
2007-05-09 16:49:00,1.49766,1.49776,1.49739,1.49764,519900002.0
2007-05-09 16:50:00,1.49761,1.49786,1.49761,1.49769,355200000.0
2007-05-09 16:51:00,1.49779,1.49797,1.49771,1.49793,350200000.0
2007-05-09 16:52:00,1.49778,1.49817,1.4977,1.49775,258300000.0
2007-05-09 16:53:00,1.49785,1.49788,1.49754,1.49787,631200000.0
2007-05-09 16:54:00,1.49801,1.49841,1.49795,1.49824,477000001.0
2007-05-09 16:55:00,1.49821,1.49832,1.49784,1.49828,528200001.0
2007-05-09 16:56:00,1.49825,1.49829,1.49809,1.49816,255700000.0
2007-05-09 16:57:00,1.498,1.49829,1.49793,1.49796,533199998.0
2007-05-09 16:58:00,1.49807,1.49857,1.49807,1.49826,593700000.0
2007-05-09 16:59:00,1.49829,1.4983,1.49795,1.49803,571200001.0
2007-05-09 17:00:00,1.49801,1.49832,1.49784,1.49784,849800001.0
2007-05-09 17:01:00,1.49801,1.49815,1.49786,1.49815,436300002.0
2007-05-09 17:02:00,1.49824,1.49839,1.49811,1.49839,341600000.0
2007-05-09 17:03:00,1.49841,1.49872,1.49836,1.4985,504400000.0
2007-05-09 17:04:00,1.49849,1.49882,1.49829,1.49859,480800002.0
2007-05-09 17:05:00,1.49858,1.49868,1.4984,1.49854,441900000.0
2007-05-09 17:06:00,1.49833,1.4987,1.49833,1.4985,434900000.0
2007-05-09 17:07:00,1.49841,1.49841,1.49815,1.49831,400499999.0
2007-05-09 17:08:00,1.49834,1.4985,1.49811,1.49816,446000000.0
2007-05-09 17:09:00,1.49844,1.49844,1.49798,1.49824,510400001.0
2007-05-09 17:10:00,1.49828,1.49834,1.49807,1.49816,404000001.0
2007-05-09 17:11:00,1.49822,1.49837,1.49811,1.49829,556200000.0
2007-05-09 17:12:00,1.49842,1.49863,1.49837,1.49856,338200000.0
2007-05-09 17:13:00,1.49859,1.49871,1.49842,1.49856,294900000.0
2007-05-09 17:14:00,1.49865,1.49872,1.49845,1.49858,559400000.0
2007-05-09 17:15:00,1.49854,1.49901,1.49842,1.49879,526900001.0
2007-05-09 17:16:00,1.49872,1.49902,1.49857,1.49888,427500002.0
2007-05-09 17:17:00,1.49892,1.49903,1.49879,1.49898,405100002.0
2007-05-09 17:18:00,1.49893,1.49917,1.4988,1.49902,688500003.0
2007-05-09 17:19:00,1.49903,1.4991,1.49885,1.49906,325000000.0
2007-05-09 17:20:00,1.49911,1.49936,1.49898,1.49915,429700000.0
2007-05-09 17:21:00,1.49901,1.49921,1.49898,1.49904,476400002.0
2007-05-09 17:22:00,1.49899,1.499,1.49873,1.49899,492800000.0
2007-05-09 17:23:00,1.49894,1.49903,1.49871,1.4989,600000000.0
2007-05-09 17:24:00,1.49894,1.49924,1.49894,1.49898,488700002.0
2007-05-09 17:25:00,1.49897,1.49901,1.49878,1.49894,367700001.0
2007-05-09 17:26:00,1.499,1.49907,1.49875,1.49898,492300002.0
2007-05-09 17:27:00,1.49878,1.4991,1.49862,1.49864,512000001.0
2007-05-09 17:28:00,1.49876,1.49904,1.49867,1.49874,629100002.0
2007-05-09 17:29:00,1.49886,1.4993,1.49883,1.49905,758300002.0
2007-05-09 17:30:00,1.49927,1.49936,1.49907,1.49913,535400004.0
2007-05-09 17:31:00,1.49913,1.49923,1.49898,1.49908,664500001.0
2007-05-09 17:32:00,1.49906,1.49909,1.49886,1.49891,511500001.0
2007-05-09 17:33:00,1.49876,1.49899,1.49858,1.49866,559400001.0
2007-05-09 17:34:00,1.49867,1.49878,1.4985,1.49878,486000001.0
2007-05-09 17:35:00,1.4987,1.49884,1.49855,1.49884,382700000.0
2007-05-09 17:36:00,1.49884,1.49902,1.49868,1.4987,502600004.0
2007-05-09 17:37:00,1.49875,1.49878,1.49847,1.49858,342500000.0
2007-05-09 17:38:00,1.49841,1.49867,1.49814,1.49865,381900000.0
2007-05-09 17:39:00,1.49862,1.49882,1.49858,1.49878,582800003.0
2007-05-09 17:40:00,1.49894,1.4991,1.49862,1.49881,364100001.0
2007-05-09 17:41:00,1.49863,1.49892,1.49849,1.49855,420500002.0
2007-05-09 17:42:00,1.49872,1.49915,1.49863,1.49911,321800000.0
2007-05-09 17:43:00,1.49912,1.49939,1.49908,1.49911,429700001.0
2007-05-09 17:44:00,1.49901,1.49909,1.49885,1.49893,415500001.0
2007-05-09 17:45:00,1.49888,1.49918,1.49884,1.49896,562500002.0
2007-05-09 17:46:00,1.49896,1.4991,1.49889,1.49906,487300000.0
2007-05-09 17:47:00,1.49907,1.49922,1.49897,1.49904,492200002.0
2007-05-09 17:48:00,1.49939,1.49949,1.49915,1.49932,338200000.0
2007-05-09 17:49:00,1.49924,1.49936,1.4991,1.49914,385600000.0
2007-05-09 17:50:00,1.49914,1.49923,1.49889,1.49913,524000002.0
2007-05-09 17:51:00,1.4992,1.4994,1.49915,1.49915,457000000.0
2007-05-09 17:52:00,1.49917,1.49936,1.499,1.49917,551300000.0
2007-05-09 17:53:00,1.49926,1.49931,1.49896,1.49915,494000001.0
2007-05-09 17:54:00,1.49912,1.49928,1.49907,1.49907,410400000.0
2007-05-09 17:55:00,1.49931,1.49936,1.49903,1.49924,428500001.0
2007-05-09 17:56:00,1.49936,1.49936,1.49913,1.49918,423100001.0
2007-05-09 17:57:00,1.49915,1.49926,1.49891,1.49918,556800000.0
2007-05-09 17:58:00,1.49913,1.49933,1.49894,1.49911,582500000.0
2007-05-09 17:59:00,1.49891,1.49891,1.4986,1.4988,258900000.0
2007-05-09 18:00:00,1.49878,1.49888,1.4985,1.49868,637300001.0
2007-05-09 18:01:00,1.49858,1.4988,1.49856,1.49876,746200000.0
2007-05-09 18:02:00,1.49865,1.49886,1.49844,1.49867,575300001.0
2007-05-09 18:03:00,1.49864,1.49874,1.49856,1.49869,378500001.0
2007-05-09 18:04:00,1.49877,1.49896,1.49859,1.49872,597800000.0
2007-05-09 18:05:00,1.49868,1.49873,1.49827,1.49844,520200003.0
2007-05-09 18:06:00,1.49847,1.49867,1.49841,1.49847,315400000.0
2007-05-09 18:07:00,1.4985,1.49867,1.4984,1.49853,473500000.0
2007-05-09 18:08:00,1.4986,1.49883,1.49844,1.49856,483300000.0
2007-05-09 18:09:00,1.49847,1.49858,1.49832,1.49839,465800000.0
2007-05-09 18:10:00,1.49857,1.49863,1.4983,1.49851,578000003.0
2007-05-09 18:11:00,1.49852,1.4987,1.49847,1.49862,310700000.0
2007-05-09 18:12:00,1.49858,1.49878,1.4984,1.49845,425500000.0
2007-05-09 18:13:00,1.49831,1.49842,1.49825,1.49841,307000001.0
2007-05-09 18:14:00,1.4985,1.4985,1.49821,1.49838,493000000.0
2007-05-09 18:15:00,1.49814,1.49838,1.49812,1.49822,452500000.0
2007-05-09 18:16:00,1.49827,1.49837,1.49817,1.49829,348800001.0
2007-05-09 18:17:00,1.49819,1.49846,1.49814,1.49822,491500001.0
2007-05-09 18:18:00,1.49823,1.4983,1.49812,1.49822,500100002.0
2007-05-09 18:19:00,1.49821,1.49845,1.49815,1.49821,462100001.0
2007-05-09 18:20:00,1.4982,1.49832,1.49812,1.4982,450600001.0
2007-05-09 18:21:00,1.49813,1.49833,1.49813,1.49813,411800001.0
2007-05-09 18:22:00,1.49825,1.49837,1.49812,1.49829,409700000.0
2007-05-09 18:23:00,1.49824,1.49842,1.49816,1.49834,400400002.0
2007-05-09 18:24:00,1.49825,1.4983,1.49809,1.49811,263700000.0
2007-05-09 18:25:00,1.49813,1.49823,1.49808,1.49813,482200000.0
2007-05-09 18:26:00,1.49811,1.49828,1.49808,1.49816,257900000.0
2007-05-09 18:27:00,1.49812,1.49816,1.49795,1.49807,436700000.0
2007-05-09 18:28:00,1.49806,1.49829,1.49784,1.49793,396200001.0
2007-05-09 18:29:00,1.49793,1.4981,1.49769,1.49801,697300000.0
2007-05-09 18:30:00,1.49814,1.49826,1.49795,1.49816,406700000.0
2007-05-09 18:31:00,1.49807,1.49824,1.49793,1.49824,457600002.0
2007-05-09 18:32:00,1.49802,1.49817,1.49772,1.49772,353200000.0
2007-05-09 18:33:00,1.49777,1.49814,1.49777,1.49801,556600000.0
2007-05-09 18:34:00,1.49812,1.49812,1.49784,1.49785,417300000.0
2007-05-09 18:35:00,1.49781,1.49804,1.4976,1.49785,282800001.0
2007-05-09 18:36:00,1.49782,1.49789,1.49764,1.49779,363200001.0
2007-05-09 18:37:00,1.49755,1.49773,1.49748,1.49758,342600000.0
2007-05-09 18:38:00,1.49767,1.49767,1.49742,1.49757,338800001.0
2007-05-09 18:39:00,1.49747,1.49765,1.4974,1.49747,264200002.0
2007-05-09 18:40:00,1.49742,1.4977,1.49735,1.49756,487000000.0
2007-05-09 18:41:00,1.49763,1.49806,1.49763,1.49781,214000001.0
2007-05-09 18:42:00,1.49785,1.49795,1.49754,1.49765,507000000.0
2007-05-09 18:43:00,1.49764,1.49782,1.4975,1.49772,502100000.0
2007-05-09 18:44:00,1.49772,1.49774,1.49746,1.49774,385800000.0
2007-05-09 18:45:00,1.49784,1.49784,1.49754,1.49754,351400001.0
2007-05-09 18:46:00,1.49755,1.49779,1.49751,1.49751,524700003.0
2007-05-09 18:47:00,1.49753,1.49785,1.49749,1.49749,620500003.0
2007-05-09 18:48:00,1.4975,1.49779,1.49742,1.49753,559300002.0
2007-05-09 18:49:00,1.49758,1.49784,1.49753,1.49766,405900002.0
2007-05-09 18:50:00,1.49775,1.49775,1.49743,1.49749,291300000.0
2007-05-09 18:51:00,1.49751,1.49769,1.49749,1.49758,279200001.0
2007-05-09 18:52:00,1.49765,1.4978,1.49739,1.49764,317600000.0
2007-05-09 18:53:00,1.49767,1.49781,1.49736,1.4975,594900004.0
2007-05-09 18:54:00,1.49762,1.49766,1.49739,1.49745,586700001.0
2007-05-09 18:55:00,1.49774,1.4979,1.49752,1.49768,640300002.0
2007-05-09 18:56:00,1.49762,1.49795,1.49755,1.49782,592900001.0
2007-05-09 18:57:00,1.49802,1.49821,1.49792,1.49809,706400000.0
2007-05-09 18:58:00,1.49809,1.49809,1.49775,1.49784,489200001.0
2007-05-09 18:59:00,1.49783,1.498,1.49764,1.49771,476400000.0
2007-05-09 19:00:00,1.49775,1.49784,1.49763,1.49763,303900000.0
2007-05-09 19:01:00,1.49769,1.49802,1.49761,1.49782,454400000.0
2007-05-09 19:02:00,1.49793,1.49819,1.49781,1.49795,640500004.0
2007-05-09 19:03:00,1.4979,1.4982,1.49784,1.49789,497900000.0
2007-05-09 19:04:00,1.49793,1.49809,1.49779,1.49799,588500001.0
2007-05-09 19:05:00,1.49783,1.49792,1.49758,1.49763,693100001.0
2007-05-09 19:06:00,1.49767,1.49808,1.49754,1.49806,548900002.0
2007-05-09 19:07:00,1.49781,1.49806,1.49769,1.49798,591500001.0
2007-05-09 19:08:00,1.49788,1.49819,1.49776,1.49793,592500003.0
2007-05-09 19:09:00,1.49803,1.49809,1.49777,1.498,541200002.0
2007-05-09 19:10:00,1.49771,1.49792,1.49767,1.49776,507300001.0
2007-05-09 19:11:00,1.49779,1.49799,1.49767,1.49782,384400001.0
2007-05-09 19:12:00,1.49777,1.49789,1.4977,1.49785,569000002.0
2007-05-09 19:13:00,1.49779,1.49797,1.49764,1.49777,770800001.0
2007-05-09 19:14:00,1.4977,1.4981,1.49766,1.49778,648600001.0
2007-05-09 19:15:00,1.49767,1.49789,1.4976,1.49768,426100000.0
2007-05-09 19:16:00,1.49765,1.49783,1.49755,1.49763,321400000.0
2007-05-09 19:17:00,1.49754,1.49783,1.49754,1.49769,460400000.0
2007-05-09 19:18:00,1.49769,1.49786,1.49743,1.49763,477800000.0
2007-05-09 19:19:00,1.49745,1.49776,1.49741,1.49746,394700000.0
2007-05-09 19:20:00,1.49763,1.49772,1.49743,1.49758,544700000.0
2007-05-09 19:21:00,1.49757,1.49779,1.49731,1.49749,397800001.0
2007-05-09 19:22:00,1.49764,1.49778,1.49745,1.49751,306600001.0
2007-05-09 19:23:00,1.49758,1.49771,1.49728,1.49741,392800000.0
2007-05-09 19:24:00,1.49744,1.49753,1.49731,1.49739,516800000.0
2007-05-09 19:25:00,1.4974,1.4977,1.4974,1.49764,609200000.0
2007-05-09 19:26:00,1.49764,1.49769,1.49751,1.49758,254000000.0
2007-05-09 19:27:00,1.49748,1.49748,1.49722,1.49738,273400000.0
2007-05-09 19:28:00,1.49748,1.49763,1.49728,1.49751,258300001.0
2007-05-09 19:29:00,1.49752,1.49752,1.4972,1.49745,515600001.0
2007-05-09 19:30:00,1.49751,1.49762,1.49734,1.4975,452600000.0
2007-05-09 19:31:00,1.49758,1.4977,1.49747,1.49754,646299998.0
2007-05-09 19:32:00,1.49754,1.49781,1.49747,1.49759,364600000.0
2007-05-09 19:33:00,1.49761,1.49762,1.49735,1.49743,343300001.0
2007-05-09 19:34:00,1.49744,1.4977,1.49737,1.49765,648000002.0
2007-05-09 19:35:00,1.49777,1.49795,1.49759,1.49764,445700000.0
2007-05-09 19:36:00,1.49777,1.49809,1.49777,1.49786,251000000.0
2007-05-09 19:37:00,1.49798,1.4981,1.49791,1.49795,275600001.0
2007-05-09 19:38:00,1.49797,1.49815,1.49782,1.49782,467400000.0
2007-05-09 19:39:00,1.49778,1.49811,1.49775,1.49792,328800001.0
2007-05-09 19:40:00,1.49791,1.49796,1.49778,1.49786,304900000.0
2007-05-09 19:41:00,1.49783,1.49796,1.49764,1.49773,221700001.0
2007-05-09 19:42:00,1.49784,1.49806,1.49784,1.49788,260800000.0
2007-05-09 19:43:00,1.49771,1.49782,1.49754,1.49754,283600001.0
2007-05-09 19:44:00,1.4974,1.49747,1.49724,1.4973,313700001.0
2007-05-09 19:45:00,1.49736,1.49754,1.49736,1.49741,94200001.0
2007-05-09 19:46:00,1.49747,1.49747,1.49705,1.49714,203800000.0
2007-05-09 19:47:00,1.49713,1.49724,1.49702,1.49711,395500000.0
2007-05-09 19:48:00,1.49716,1.49737,1.49704,1.49729,275000001.0
2007-05-09 19:49:00,1.49731,1.49735,1.49697,1.49725,525300000.0
2007-05-09 19:50:00,1.49716,1.49734,1.49704,1.49719,503200002.0
2007-05-09 19:51:00,1.49726,1.49732,1.49709,1.49709,461500000.0
2007-05-09 19:52:00,1.49694,1.49719,1.49693,1.49707,463500000.0
2007-05-09 19:53:00,1.49718,1.49738,1.497,1.49733,700300001.0
2007-05-09 19:54:00,1.49726,1.49748,1.49726,1.49743,296600000.0
2007-05-09 19:55:00,1.49742,1.49755,1.49719,1.49736,462500000.0
2007-05-09 19:56:00,1.49745,1.49781,1.49745,1.49777,449900000.0
2007-05-09 19:57:00,1.49782,1.49784,1.4976,1.49781,275700001.0
2007-05-09 19:58:00,1.49793,1.49817,1.49773,1.49789,440700000.0
2007-05-09 19:59:00,1.49788,1.49797,1.49771,1.49786,502400001.0
2007-05-09 20:00:00,1.49777,1.49794,1.49767,1.49767,529100001.0
2007-05-09 20:01:00,1.49772,1.49803,1.49759,1.49774,670500001.0
2007-05-09 20:02:00,1.49762,1.49795,1.49738,1.49751,538300000.0
2007-05-09 20:03:00,1.49753,1.49771,1.49735,1.49743,800400002.0
2007-05-09 20:04:00,1.49752,1.49781,1.49752,1.49764,338900000.0
2007-05-09 20:05:00,1.49769,1.49792,1.49762,1.4977,413000000.0
2007-05-09 20:06:00,1.49755,1.49779,1.49736,1.49752,584900004.0
2007-05-09 20:07:00,1.49741,1.49754,1.49727,1.49738,467700001.0
2007-05-09 20:08:00,1.49749,1.49771,1.49742,1.49754,595400004.0
2007-05-09 20:09:00,1.49755,1.49778,1.49745,1.49765,707800003.0
2007-05-09 20:10:00,1.49763,1.49785,1.49742,1.49762,713600000.0
2007-05-09 20:11:00,1.49753,1.49789,1.49753,1.49769,851100000.0
2007-05-09 20:12:00,1.49788,1.49824,1.49783,1.49809,744700002.0
2007-05-09 20:13:00,1.49807,1.49834,1.49787,1.49787,399400000.0
2007-05-09 20:14:00,1.49784,1.49795,1.4975,1.4978,354300000.0
2007-05-09 20:15:00,1.49769,1.49769,1.49667,1.49731,364500000.0
2007-05-09 20:16:00,1.49797,1.4981,1.49714,1.49718,213200000.0
2007-05-09 20:17:00,1.49696,1.49772,1.49696,1.49723,302400000.0
2007-05-09 20:18:00,1.49723,1.49734,1.49622,1.49655,629800001.0
2007-05-09 20:19:00,1.49638,1.4965,1.496,1.49639,323300000.0
2007-05-09 20:20:00,1.49663,1.49663,1.49619,1.49631,399500000.0
2007-05-09 20:21:00,1.49615,1.49628,1.49599,1.49621,20800000.0
2007-05-09 20:22:00,1.49632,1.49667,1.49607,1.49653,223500000.0
2007-05-09 20:23:00,1.49637,1.49653,1.49604,1.49633,375400001.0
2007-05-09 20:24:00,1.49638,1.49664,1.49635,1.49642,264600001.0
2007-05-09 20:25:00,1.49649,1.49676,1.49645,1.49652,292400001.0
2007-05-09 20:26:00,1.49661,1.49673,1.49628,1.49632,385700001.0
2007-05-09 20:27:00,1.49623,1.49623,1.49528,1.49533,448800001.0
2007-05-09 20:28:00,1.49552,1.49552,1.49497,1.495,266200000.0
2007-05-09 20:29:00,1.49505,1.49566,1.49493,1.49536,487400001.0
2007-05-09 20:30:00,1.49526,1.49547,1.49498,1.49534,214300001.0
2007-05-09 20:31:00,1.49544,1.49558,1.49497,1.49508,246500000.0
2007-05-09 20:32:00,1.49509,1.49561,1.4948,1.49547,147100001.0
2007-05-09 20:33:00,1.49544,1.49586,1.49532,1.49562,297700002.0
2007-05-09 20:34:00,1.4956,1.49575,1.49538,1.49566,358700001.0
2007-05-09 20:35:00,1.49579,1.49604,1.49547,1.49576,289200001.0
2007-05-09 20:36:00,1.49576,1.49583,1.49519,1.49554,427400000.0
2007-05-09 20:37:00,1.49554,1.49573,1.4954,1.49561,319800000.0
2007-05-09 20:38:00,1.49561,1.4959,1.49544,1.49558,287800000.0
2007-05-09 20:39:00,1.49559,1.49577,1.49543,1.49573,462100001.0
2007-05-09 20:40:00,1.49574,1.49599,1.49553,1.49561,311500000.0
2007-05-09 20:41:00,1.49569,1.49629,1.49552,1.4957,383600001.0
2007-05-09 20:42:00,1.49575,1.49629,1.4957,1.49629,251900000.0
2007-05-09 20:43:00,1.49612,1.49612,1.49576,1.49587,250000000.0
2007-05-09 20:44:00,1.4959,1.4961,1.49559,1.49603,282200000.0
2007-05-09 20:45:00,1.49573,1.49576,1.49519,1.49558,504900000.0
2007-05-09 20:46:00,1.49545,1.49563,1.49478,1.49563,231500000.0
2007-05-09 20:47:00,1.49576,1.496,1.49573,1.49578,239800000.0
2007-05-09 20:48:00,1.4959,1.49599,1.49579,1.49591,354700001.0
2007-05-09 20:49:00,1.49581,1.49647,1.49578,1.49647,409600000.0
2007-05-09 20:50:00,1.49627,1.49627,1.49573,1.49584,205600000.0
2007-05-09 20:51:00,1.49575,1.49594,1.49564,1.49583,241500000.0
2007-05-09 20:52:00,1.49591,1.49613,1.49584,1.49613,163200000.0
2007-05-09 20:53:00,1.49609,1.49609,1.4958,1.49585,185900000.0
2007-05-09 20:54:00,1.49578,1.49592,1.49563,1.49592,129400001.0
2007-05-09 20:55:00,1.4958,1.49596,1.49561,1.49572,339300002.0
2007-05-09 20:56:00,1.49568,1.49591,1.4956,1.49573,177700000.0
2007-05-09 20:57:00,1.49569,1.49587,1.49555,1.4957,419200001.0
2007-05-09 20:58:00,1.49572,1.49572,1.49534,1.49535,293200001.0
2007-05-09 20:59:00,1.49548,1.49551,1.49525,1.49544,119300000.0
2007-05-09 21:00:00,1.49537,1.49593,1.49537,1.49562,286800000.0
2007-05-09 21:01:00,1.49582,1.49627,1.49582,1.49622,234200001.0
2007-05-09 21:02:00,1.49625,1.49627,1.4961,1.49621,71600000.0
2007-05-09 21:03:00,1.49619,1.49627,1.49616,1.49627,35800000.0
2007-05-09 21:04:00,1.49609,1.49611,1.49589,1.49594,397300002.0
2007-05-09 21:05:00,1.49597,1.49632,1.49595,1.49601,390500000.0
2007-05-09 21:06:00,1.49603,1.49632,1.49602,1.49602,222100000.0
2007-05-09 21:07:00,1.496,1.49631,1.49593,1.49605,239400000.0
2007-05-09 21:08:00,1.49598,1.49608,1.49561,1.49588,44900000.0
2007-05-09 21:09:00,1.49597,1.49621,1.49588,1.49601,55600000.0
2007-05-09 21:10:00,1.49602,1.49618,1.49589,1.49595,245700001.0
2007-05-09 21:11:00,1.49599,1.49609,1.49579,1.49579,48500000.0
2007-05-09 21:12:00,1.4957,1.49589,1.49564,1.49572,256700001.0
2007-05-09 21:13:00,1.49566,1.49583,1.49553,1.4956,227300000.0
2007-05-09 21:14:00,1.49567,1.49567,1.49545,1.49561,208500000.0
2007-05-09 21:15:00,1.49557,1.49584,1.49552,1.4958,309500000.0
2007-05-09 21:16:00,1.49573,1.49587,1.49571,1.49577,111300000.0
2007-05-09 21:17:00,1.49561,1.49571,1.49547,1.4957,294700000.0
2007-05-09 21:18:00,1.49569,1.49569,1.49545,1.49556,149000000.0
2007-05-09 21:19:00,1.49554,1.49572,1.49548,1.4957,153200000.0
2007-05-09 21:20:00,1.4957,1.4957,1.49557,1.49557,56600000.0
2007-05-09 21:21:00,1.49558,1.49577,1.49552,1.4956,136600000.0
2007-05-09 21:22:00,1.49549,1.49549,1.49495,1.49495,193800000.0
2007-05-09 21:23:00,1.49492,1.49514,1.49492,1.49496,80800000.0
2007-05-09 21:24:00,1.49495,1.49517,1.4949,1.495,157400001.0
2007-05-09 21:25:00,1.49516,1.49516,1.49495,1.49511,241000000.0
2007-05-09 21:26:00,1.49517,1.49534,1.49514,1.49517,248000000.0
2007-05-09 21:27:00,1.49514,1.49518,1.49498,1.49499,164200000.0
2007-05-09 21:28:00,1.49496,1.49517,1.49492,1.49505,119800001.0
2007-05-09 21:29:00,1.495,1.49516,1.49488,1.49488,241700000.0
2007-05-09 21:30:00,1.49499,1.49504,1.49466,1.49496,123400000.0
2007-05-09 21:31:00,1.49514,1.49531,1.49486,1.49513,405100002.0
2007-05-09 21:32:00,1.49517,1.49526,1.49509,1.49519,339500001.0
2007-05-09 21:33:00,1.49519,1.49532,1.49513,1.49519,319600001.0
2007-05-09 21:34:00,1.49525,1.49528,1.49511,1.49512,246000001.0
2007-05-09 21:35:00,1.4951,1.4952,1.49494,1.49507,380300001.0
2007-05-09 21:36:00,1.495,1.49502,1.49463,1.49463,315500002.0
2007-05-09 21:37:00,1.49471,1.49517,1.49463,1.49486,251100000.0
2007-05-09 21:38:00,1.495,1.49501,1.49482,1.49499,234000001.0
2007-05-09 21:39:00,1.49503,1.4952,1.49498,1.4951,325700001.0
2007-05-09 21:40:00,1.49512,1.49525,1.49504,1.49504,159700000.0
2007-05-09 21:41:00,1.49507,1.49522,1.49502,1.49502,205700001.0
2007-05-09 21:42:00,1.49498,1.49522,1.49498,1.49507,156400000.0
2007-05-09 21:43:00,1.49518,1.49526,1.49508,1.49511,200700000.0
2007-05-09 21:44:00,1.49512,1.49514,1.495,1.49513,173600000.0
2007-05-09 21:45:00,1.49515,1.49542,1.49507,1.49519,379700002.0
2007-05-09 21:46:00,1.4951,1.4953,1.49496,1.49502,351000001.0
2007-05-09 21:47:00,1.49515,1.49531,1.49501,1.49501,259900001.0
2007-05-09 21:48:00,1.49497,1.49504,1.49488,1.49493,407800000.0
2007-05-09 21:49:00,1.49493,1.49515,1.49491,1.49505,294700000.0
2007-05-09 21:50:00,1.49485,1.49505,1.4946,1.49463,348300001.0
2007-05-09 21:51:00,1.49477,1.49505,1.49472,1.49488,507700001.0
2007-05-09 21:52:00,1.49479,1.49489,1.49453,1.49469,344300002.0
2007-05-09 21:53:00,1.4946,1.4946,1.4944,1.4944,60100000.0
2007-05-09 21:54:00,1.49435,1.49452,1.49425,1.49442,472400000.0
2007-05-09 21:55:00,1.49436,1.49446,1.4943,1.49446,181800000.0
2007-05-09 21:56:00,1.49469,1.49488,1.49469,1.49472,50500000.0
2007-05-09 21:57:00,1.4946,1.49475,1.4944,1.49467,259600000.0
2007-05-09 21:58:00,1.49473,1.49503,1.49463,1.49483,195000001.0
2007-05-09 21:59:00,1.49471,1.49476,1.49464,1.49476,239500000.0
2007-05-09 22:00:00,1.49481,1.49495,1.49477,1.49486,68900000.0
2007-05-09 22:01:00,1.49467,1.49489,1.49467,1.49479,167800001.0
2007-05-09 22:02:00,1.49481,1.49486,1.49472,1.49477,178600000.0
2007-05-09 22:03:00,1.49482,1.49514,1.49482,1.49496,129800001.0
2007-05-09 22:04:00,1.49495,1.4951,1.49476,1.49493,215700000.0
2007-05-09 22:05:00,1.49502,1.49519,1.49465,1.49495,190500000.0
2007-05-09 22:06:00,1.49502,1.49529,1.49502,1.4952,119100000.0
2007-05-09 22:07:00,1.49522,1.49522,1.49486,1.495,175300000.0
2007-05-09 22:08:00,1.49506,1.49519,1.49502,1.49508,165100000.0
2007-05-09 22:09:00,1.49506,1.49521,1.49486,1.49486,256500000.0
2007-05-09 22:10:00,1.4948,1.49517,1.4948,1.49516,204600000.0
2007-05-09 22:11:00,1.49525,1.49553,1.49519,1.49531,232100000.0
2007-05-09 22:12:00,1.49554,1.49561,1.49537,1.49539,204100000.0
2007-05-09 22:13:00,1.49525,1.49553,1.49525,1.49548,188100000.0
2007-05-09 22:14:00,1.49539,1.49559,1.49534,1.49539,136200000.0
2007-05-09 22:15:00,1.49544,1.49576,1.49544,1.49551,134400000.0
2007-05-09 22:16:00,1.49554,1.4956,1.49537,1.49537,75600000.0
2007-05-09 22:17:00,1.49559,1.49574,1.49548,1.49563,237600001.0
2007-05-09 22:18:00,1.49563,1.49595,1.4956,1.49563,151000002.0
2007-05-09 22:19:00,1.49589,1.49611,1.49572,1.49597,191700000.0
2007-05-09 22:20:00,1.49616,1.49623,1.49604,1.49617,170000000.0
2007-05-09 22:21:00,1.49611,1.49616,1.49582,1.49589,143000000.0
2007-05-09 22:22:00,1.49584,1.49595,1.49572,1.49572,181300000.0
2007-05-09 22:23:00,1.49577,1.49589,1.49568,1.49569,234200003.0
2007-05-09 22:24:00,1.49588,1.49603,1.49588,1.49602,28300000.0
2007-05-09 22:25:00,1.49585,1.49624,1.49578,1.49589,242000001.0
2007-05-09 22:26:00,1.49601,1.4963,1.49597,1.49626,222400000.0
2007-05-09 22:27:00,1.49628,1.49632,1.49599,1.49609,161700000.0
2007-05-09 22:28:00,1.49594,1.4962,1.49587,1.49588,68500000.0
2007-05-09 22:29:00,1.49586,1.49622,1.49581,1.49581,222800001.0
2007-05-09 22:30:00,1.49578,1.49601,1.49569,1.49589,269700001.0
2007-05-09 22:31:00,1.49573,1.49606,1.49569,1.49602,248700001.0
2007-05-09 22:32:00,1.49596,1.49624,1.49576,1.49621,229700001.0
2007-05-09 22:33:00,1.49586,1.49589,1.49578,1.49581,93000000.0
2007-05-09 22:34:00,1.49584,1.49619,1.49574,1.49601,227800000.0
2007-05-09 22:35:00,1.49576,1.49594,1.49576,1.49585,157400000.0
2007-05-09 22:36:00,1.49582,1.49587,1.49574,1.49574,125000001.0
2007-05-09 22:37:00,1.49568,1.49579,1.49555,1.49571,266100001.0
2007-05-09 22:38:00,1.49578,1.49613,1.49572,1.49579,337500001.0
2007-05-09 22:39:00,1.49587,1.49597,1.49577,1.49582,232900000.0
2007-05-09 22:40:00,1.49568,1.49595,1.49562,1.49564,312000001.0
2007-05-09 22:41:00,1.49574,1.49598,1.49561,1.49598,235200000.0
2007-05-09 22:42:00,1.49599,1.49601,1.49561,1.49569,194900002.0
2007-05-09 22:43:00,1.49566,1.49577,1.49557,1.49572,217200000.0
2007-05-09 22:44:00,1.49552,1.49561,1.49547,1.49547,208000000.0
2007-05-09 22:45:00,1.49544,1.49549,1.49539,1.49544,270400002.0
2007-05-09 22:46:00,1.49546,1.49575,1.49543,1.49544,157000000.0
2007-05-09 22:47:00,1.49536,1.4954,1.49527,1.49532,122900000.0
2007-05-09 22:48:00,1.49532,1.49552,1.49529,1.49545,125400000.0
2007-05-09 22:49:00,1.49556,1.49557,1.49542,1.49547,227500000.0
2007-05-09 22:50:00,1.49542,1.49561,1.49522,1.49522,172500000.0
2007-05-09 22:51:00,1.49526,1.49551,1.49525,1.49538,277500000.0
2007-05-09 22:52:00,1.49508,1.49536,1.49493,1.49493,292400001.0
2007-05-09 22:53:00,1.49505,1.49516,1.4949,1.49493,164600000.0
2007-05-09 22:54:00,1.49481,1.49506,1.49477,1.49486,161700000.0
2007-05-09 22:55:00,1.49476,1.49476,1.49464,1.49465,223700001.0
2007-05-09 22:56:00,1.49461,1.49483,1.49451,1.49464,167300000.0
2007-05-09 22:57:00,1.4948,1.49488,1.49456,1.4947,22400000.0
2007-05-09 22:58:00,1.49487,1.49492,1.49467,1.4947,42200000.0
2007-05-09 22:59:00,1.49466,1.49469,1.49418,1.49418,39600001.0
2007-05-09 23:00:00,1.49365,1.49365,1.49301,1.4934,128600000.0
2007-05-09 23:01:00,1.49386,1.49405,1.49359,1.49359,43200000.0
2007-05-09 23:02:00,1.49329,1.49377,1.49329,1.49339,33800000.0
2007-05-09 23:03:00,1.49372,1.49389,1.4936,1.49372,45200000.0
2007-05-09 23:04:00,1.49391,1.49391,1.49342,1.49374,44800001.0
2007-05-09 23:05:00,1.49348,1.49392,1.49348,1.49376,34200000.0
2007-05-09 23:06:00,1.49393,1.49439,1.49393,1.49434,28600000.0
2007-05-09 23:07:00,1.49445,1.49487,1.49421,1.49421,53000000.0
2007-05-09 23:08:00,1.49418,1.49422,1.49407,1.49415,47100000.0
2007-05-09 23:09:00,1.49451,1.49463,1.49441,1.49458,56800000.0
2007-05-09 23:10:00,1.49425,1.49498,1.49425,1.49498,59300000.0
2007-05-09 23:11:00,1.49512,1.49528,1.49492,1.49492,51800000.0
2007-05-09 23:12:00,1.49501,1.49508,1.49472,1.49472,94600000.0
2007-05-09 23:13:00,1.4946,1.4946,1.49424,1.49424,59500000.0
2007-05-09 23:14:00,1.49422,1.49461,1.49417,1.4942,49100000.0
2007-05-09 23:15:00,1.49415,1.49456,1.49408,1.49427,34600000.0
2007-05-09 23:16:00,1.49426,1.49426,1.49386,1.49386,56800000.0
2007-05-09 23:17:00,1.49395,1.49419,1.49395,1.494,61000000.0
2007-05-09 23:18:00,1.49421,1.49434,1.49406,1.49406,42000000.0
2007-05-09 23:19:00,1.49434,1.4944,1.49416,1.49416,31000000.0
2007-05-09 23:20:00,1.49411,1.49416,1.49381,1.49381,56700000.0
2007-05-09 23:21:00,1.49425,1.49431,1.49413,1.49431,48400000.0
2007-05-09 23:22:00,1.49435,1.49483,1.49413,1.49436,103600000.0
2007-05-09 23:23:00,1.49467,1.49502,1.49417,1.49502,185400000.0
2007-05-09 23:24:00,1.49473,1.49489,1.49473,1.49479,50100000.0
2007-05-09 23:25:00,1.4946,1.49465,1.4945,1.4945,36100000.0
2007-05-09 23:26:00,1.49497,1.49504,1.49484,1.49498,56800000.0
2007-05-09 23:27:00,1.49495,1.49512,1.49495,1.49512,37400001.0
2007-05-09 23:28:00,1.495,1.49532,1.49469,1.49518,24800000.0
2007-05-09 23:29:00,1.49532,1.49532,1.49469,1.49485,98300000.0
2007-05-09 23:30:00,1.49539,1.49563,1.49526,1.49527,82800000.0
2007-05-09 23:31:00,1.49539,1.49554,1.49535,1.49544,53400000.0
2007-05-09 23:32:00,1.49527,1.49552,1.49525,1.49535,66600001.0
2007-05-09 23:33:00,1.49524,1.49542,1.49523,1.49534,131500000.0
2007-05-09 23:34:00,1.49558,1.49636,1.4954,1.4954,179400000.0
2007-05-09 23:35:00,1.49543,1.49543,1.49531,1.49531,160800001.0
2007-05-09 23:36:00,1.49537,1.49537,1.49528,1.49528,31600000.0
2007-05-09 23:37:00,1.49576,1.49586,1.49541,1.49545,49400000.0
2007-05-09 23:38:00,1.49544,1.49561,1.49532,1.49561,53900000.0
2007-05-09 23:39:00,1.4957,1.49608,1.49567,1.49567,186500000.0
2007-05-09 23:40:00,1.49571,1.49582,1.49569,1.49575,63200000.0
2007-05-09 23:41:00,1.49577,1.49595,1.49566,1.49566,130000001.0
2007-05-09 23:42:00,1.49572,1.4959,1.49569,1.49581,34200000.0
2007-05-09 23:43:00,1.49578,1.496,1.4956,1.4959,93500000.0
2007-05-09 23:44:00,1.49589,1.49605,1.49571,1.49572,87700000.0
2007-05-09 23:45:00,1.4957,1.49574,1.49563,1.4957,121000000.0
2007-05-09 23:46:00,1.49562,1.49572,1.49556,1.49566,81500000.0
2007-05-09 23:47:00,1.4957,1.49575,1.49567,1.49567,65000000.0
2007-05-09 23:48:00,1.49553,1.49597,1.49544,1.49575,41300000.0
2007-05-09 23:49:00,1.4956,1.4956,1.49508,1.49516,106100000.0
2007-05-09 23:50:00,1.49507,1.49524,1.49496,1.4952,37200000.0
2007-05-09 23:51:00,1.49502,1.49508,1.49475,1.49475,73400002.0
2007-05-09 23:52:00,1.49477,1.49504,1.49477,1.49489,155100000.0
2007-05-09 23:53:00,1.49485,1.4953,1.49484,1.49484,122600000.0
2007-05-09 23:54:00,1.49536,1.49572,1.49497,1.49497,218500000.0
2007-05-09 23:55:00,1.49491,1.49495,1.49481,1.49491,155300000.0
2007-05-09 23:56:00,1.49459,1.49535,1.49459,1.49535,99600001.0
2007-05-09 23:57:00,1.49501,1.49557,1.49501,1.49552,106800001.0
2007-05-09 23:58:00,1.49553,1.49553,1.49507,1.49529,151000000.0
2007-05-09 23:59:00,1.49537,1.49561,1.49536,1.49558,63400000.0
2007-05-10 00:00:00,1.49558,1.49558,1.49528,1.49537,160200001.0
2007-05-10 00:01:00,1.49506,1.49582,1.49504,1.49504,216300000.0
2007-05-10 00:02:00,1.49514,1.49531,1.49513,1.49528,175700000.0
2007-05-10 00:03:00,1.49537,1.49555,1.4951,1.49524,201300000.0
2007-05-10 00:04:00,1.49522,1.49542,1.49517,1.49531,156700000.0
2007-05-10 00:05:00,1.49536,1.49573,1.49508,1.49508,28000000.0
2007-05-10 00:06:00,1.49512,1.49521,1.49497,1.4951,50000000.0
2007-05-10 00:07:00,1.49522,1.49546,1.49514,1.49546,105200000.0
2007-05-10 00:08:00,1.49541,1.49546,1.49537,1.49537,49500000.0
2007-05-10 00:09:00,1.49514,1.49544,1.49512,1.49537,87000000.0
2007-05-10 00:10:00,1.49516,1.49549,1.49516,1.49546,50200000.0
2007-05-10 00:11:00,1.49533,1.49541,1.49514,1.49541,32800000.0
2007-05-10 00:12:00,1.49517,1.49526,1.49516,1.49516,30200000.0
2007-05-10 00:13:00,1.49512,1.49533,1.4951,1.49533,50800000.0
2007-05-10 00:14:00,1.49564,1.49564,1.49539,1.49541,36400000.0
2007-05-10 00:15:00,1.49537,1.49544,1.49506,1.4951,29600000.0
2007-05-10 00:16:00,1.49534,1.49534,1.49519,1.49519,32300000.0
2007-05-10 00:17:00,1.4953,1.49546,1.4953,1.49539,74400000.0
2007-05-10 00:18:00,1.49548,1.49548,1.49526,1.49526,149800000.0
2007-05-10 00:19:00,1.49544,1.49586,1.49508,1.49508,106000000.0
2007-05-10 00:20:00,1.49511,1.49532,1.49511,1.49532,71200000.0
2007-05-10 00:21:00,1.4957,1.49579,1.49547,1.49571,29800000.0
2007-05-10 00:22:00,1.49569,1.49574,1.49539,1.49569,52600000.0
2007-05-10 00:23:00,1.49577,1.49596,1.49555,1.49566,44600000.0
2007-05-10 00:24:00,1.49547,1.49555,1.49531,1.4955,59600000.0
2007-05-10 00:25:00,1.49545,1.4959,1.49545,1.49557,50900001.0
2007-05-10 00:26:00,1.49553,1.4956,1.49545,1.49545,49200000.0
2007-05-10 00:27:00,1.49559,1.49582,1.49554,1.49567,29300000.0
2007-05-10 00:28:00,1.49571,1.49571,1.49531,1.49531,37800000.0
2007-05-10 00:29:00,1.49526,1.49527,1.49494,1.49501,70000000.0
2007-05-10 00:30:00,1.49493,1.49495,1.49487,1.49489,45600000.0
2007-05-10 00:31:00,1.49488,1.49493,1.49482,1.49488,39300000.0
2007-05-10 00:32:00,1.49487,1.49487,1.49465,1.49486,87500000.0
2007-05-10 00:33:00,1.49483,1.49486,1.49467,1.49478,124500000.0
2007-05-10 00:34:00,1.49488,1.49533,1.49478,1.49533,38300000.0
2007-05-10 00:35:00,1.49497,1.49499,1.49492,1.49492,59000000.0
2007-05-10 00:36:00,1.49498,1.495,1.49492,1.49498,67600000.0
2007-05-10 00:37:00,1.49491,1.49499,1.49483,1.4949,54000000.0
2007-05-10 00:38:00,1.49487,1.49487,1.49482,1.49487,29200000.0
2007-05-10 00:39:00,1.49533,1.49541,1.49492,1.49492,55400000.0
2007-05-10 00:40:00,1.49526,1.49531,1.49526,1.49531,4400000.0
2007-05-10 00:41:00,1.49533,1.49533,1.49498,1.49526,35600000.0
2007-05-10 00:42:00,1.49528,1.49535,1.49485,1.49529,50200000.0
2007-05-10 00:43:00,1.49536,1.49544,1.49508,1.49532,33300000.0
2007-05-10 00:44:00,1.49537,1.49547,1.49507,1.49507,35400000.0
2007-05-10 00:45:00,1.49537,1.49547,1.49502,1.49527,51700000.0
2007-05-10 00:46:00,1.49534,1.49544,1.49504,1.49504,54000000.0
2007-05-10 00:47:00,1.49532,1.49552,1.4951,1.49539,37600000.0
2007-05-10 00:48:00,1.4951,1.4951,1.49496,1.49496,38700000.0
2007-05-10 00:49:00,1.49553,1.49557,1.49515,1.49515,23600000.0
2007-05-10 00:50:00,1.49563,1.49563,1.49521,1.4955,30600000.0
2007-05-10 00:51:00,1.49516,1.49559,1.49503,1.49559,68200000.0
2007-05-10 00:52:00,1.49578,1.49601,1.49549,1.49549,172700001.0
2007-05-10 00:53:00,1.49545,1.49549,1.49529,1.49539,58800000.0
2007-05-10 00:54:00,1.49538,1.49544,1.49508,1.49544,53700000.0
2007-05-10 00:55:00,1.4954,1.49577,1.49526,1.49535,59200000.0
2007-05-10 00:56:00,1.49536,1.49549,1.49529,1.49538,75400000.0
2007-05-10 00:57:00,1.49537,1.49541,1.49529,1.49541,42800000.0
2007-05-10 00:58:00,1.49544,1.4956,1.49544,1.49554,56400000.0
2007-05-10 00:59:00,1.49541,1.49545,1.49526,1.49536,121000000.0
2007-05-10 01:00:00,1.4954,1.49542,1.49516,1.49516,39800000.0
2007-05-10 01:01:00,1.49521,1.4954,1.49516,1.49524,58400000.0
2007-05-10 01:02:00,1.49517,1.49525,1.4951,1.49525,45500000.0
2007-05-10 01:03:00,1.49514,1.49519,1.49511,1.49514,50200000.0
2007-05-10 01:04:00,1.49522,1.49551,1.49511,1.4953,38200000.0
2007-05-10 01:05:00,1.49537,1.49549,1.49528,1.49536,59900000.0
2007-05-10 01:06:00,1.49528,1.4956,1.49515,1.4956,83300000.0
2007-05-10 01:07:00,1.49559,1.49569,1.49549,1.49563,33000000.0
2007-05-10 01:08:00,1.49535,1.49547,1.49514,1.49523,61600000.0
2007-05-10 01:09:00,1.49565,1.49568,1.49528,1.49553,108100000.0
2007-05-10 01:10:00,1.49527,1.49566,1.49522,1.49538,87700000.0
2007-05-10 01:11:00,1.49543,1.49558,1.4953,1.49557,133000000.0
2007-05-10 01:12:00,1.49551,1.49567,1.49507,1.49546,206600000.0
2007-05-10 01:13:00,1.49497,1.49519,1.4949,1.4951,185500000.0
2007-05-10 01:14:00,1.49521,1.4955,1.49519,1.4953,51600000.0
2007-05-10 01:15:00,1.49585,1.49588,1.49567,1.49582,32400000.0
2007-05-10 01:16:00,1.49573,1.49573,1.49557,1.49563,33500000.0
2007-05-10 01:17:00,1.49563,1.49573,1.49563,1.49568,99900000.0
2007-05-10 01:18:00,1.49572,1.49592,1.49572,1.49575,26600000.0
2007-05-10 01:19:00,1.49574,1.49583,1.49567,1.49568,27600000.0
2007-05-10 01:20:00,1.49561,1.49569,1.49556,1.49562,35400000.0
2007-05-10 01:21:00,1.49563,1.49577,1.49558,1.49558,42300000.0
2007-05-10 01:22:00,1.49572,1.49589,1.49572,1.49583,107200002.0
2007-05-10 01:23:00,1.49613,1.49628,1.49606,1.49618,25600000.0
2007-05-10 01:24:00,1.49602,1.49657,1.49599,1.49629,71400000.0
2007-05-10 01:25:00,1.49625,1.49631,1.49612,1.49631,44600000.0
2007-05-10 01:26:00,1.49596,1.49603,1.49586,1.49588,215400000.0
2007-05-10 01:27:00,1.4963,1.49647,1.49608,1.49622,38000000.0
2007-05-10 01:28:00,1.49596,1.49613,1.49584,1.49591,66900000.0
2007-05-10 01:29:00,1.49624,1.49641,1.49613,1.49641,57200000.0
2007-05-10 01:30:00,1.49635,1.4965,1.49607,1.4965,46600000.0
2007-05-10 01:31:00,1.49624,1.49638,1.49619,1.49623,35200000.0
2007-05-10 01:32:00,1.49622,1.49624,1.49565,1.49565,66200000.0
2007-05-10 01:33:00,1.49562,1.49562,1.49502,1.49515,151100000.0
2007-05-10 01:34:00,1.49542,1.4956,1.49534,1.49543,93800000.0
2007-05-10 01:35:00,1.4955,1.49556,1.49529,1.49538,41000001.0
2007-05-10 01:36:00,1.49534,1.49579,1.49534,1.49578,41400000.0
2007-05-10 01:37:00,1.49561,1.49566,1.49557,1.49557,37400001.0
2007-05-10 01:38:00,1.49591,1.49591,1.49547,1.49559,42200000.0
2007-05-10 01:39:00,1.49596,1.49608,1.4958,1.49599,61600000.0
2007-05-10 01:40:00,1.4957,1.49605,1.49566,1.49587,63900000.0
2007-05-10 01:41:00,1.4957,1.49582,1.49514,1.49558,26800000.0
2007-05-10 01:42:00,1.49548,1.496,1.49527,1.49544,183800000.0
2007-05-10 01:43:00,1.49565,1.49571,1.49549,1.49561,48400001.0
2007-05-10 01:44:00,1.49533,1.49542,1.49514,1.49536,292100000.0
2007-05-10 01:45:00,1.49536,1.4955,1.4952,1.49548,201900000.0
2007-05-10 01:46:00,1.49542,1.49547,1.49537,1.49537,61000001.0
2007-05-10 01:47:00,1.49541,1.49556,1.4954,1.49556,62300000.0
2007-05-10 01:48:00,1.49561,1.49561,1.49552,1.49552,46600000.0
2007-05-10 01:49:00,1.49558,1.49603,1.49558,1.49573,130700000.0
2007-05-10 01:50:00,1.49588,1.49631,1.49576,1.49592,215900002.0
2007-05-10 01:51:00,1.49593,1.49602,1.49593,1.49602,71200000.0
2007-05-10 01:52:00,1.49598,1.49612,1.4957,1.49603,200500002.0
2007-05-10 01:53:00,1.49594,1.49603,1.49561,1.49599,94400001.0
2007-05-10 01:54:00,1.49583,1.49604,1.49583,1.49596,83200000.0
2007-05-10 01:55:00,1.4959,1.49599,1.49582,1.49582,45400000.0
2007-05-10 01:56:00,1.49584,1.49601,1.49581,1.49588,78000000.0
2007-05-10 01:57:00,1.49582,1.49615,1.49551,1.49551,121400000.0
2007-05-10 01:58:00,1.49549,1.49549,1.49525,1.49544,65700000.0
2007-05-10 01:59:00,1.49572,1.49595,1.49566,1.49581,30200000.0
2007-05-10 02:00:00,1.49589,1.49591,1.49577,1.49585,44200000.0
2007-05-10 02:01:00,1.49556,1.49583,1.49542,1.49581,31200000.0
2007-05-10 02:02:00,1.49582,1.4959,1.49565,1.49569,25400000.0
2007-05-10 02:03:00,1.49563,1.49597,1.49563,1.49591,43800000.0
2007-05-10 02:04:00,1.4959,1.49624,1.4959,1.49605,31700000.0
2007-05-10 02:05:00,1.49605,1.49633,1.496,1.496,37600000.0
2007-05-10 02:06:00,1.49598,1.49614,1.49598,1.49609,52800000.0
2007-05-10 02:07:00,1.49595,1.49628,1.49595,1.49616,35000000.0
2007-05-10 02:08:00,1.49604,1.49612,1.49596,1.49612,23200000.0
2007-05-10 02:09:00,1.49623,1.49635,1.49583,1.49617,34200000.0
2007-05-10 02:10:00,1.49612,1.49629,1.4957,1.49614,32500000.0
2007-05-10 02:11:00,1.49568,1.49614,1.49568,1.49606,42600001.0
2007-05-10 02:12:00,1.49592,1.49615,1.49588,1.49609,29400000.0
2007-05-10 02:13:00,1.49611,1.49629,1.49599,1.49612,30200000.0
2007-05-10 02:14:00,1.49613,1.49623,1.49599,1.49607,42700000.0
2007-05-10 02:15:00,1.49609,1.49618,1.49583,1.49618,27000000.0
2007-05-10 02:16:00,1.49622,1.49629,1.49599,1.49614,32400000.0
2007-05-10 02:17:00,1.49619,1.49631,1.49604,1.49631,39800000.0
2007-05-10 02:18:00,1.49629,1.49652,1.49623,1.49629,61700000.0
2007-05-10 02:19:00,1.49623,1.49625,1.49607,1.49617,39800000.0
2007-05-10 02:20:00,1.49626,1.4963,1.49581,1.4962,105100001.0
2007-05-10 02:21:00,1.49615,1.4964,1.49615,1.49633,28000000.0
2007-05-10 02:22:00,1.49618,1.49628,1.49593,1.49618,29200000.0
2007-05-10 02:23:00,1.49606,1.49614,1.496,1.496,29600000.0
2007-05-10 02:24:00,1.49577,1.49621,1.49577,1.49609,88800000.0
2007-05-10 02:25:00,1.49615,1.49636,1.49588,1.49636,26800000.0
2007-05-10 02:26:00,1.49643,1.49643,1.49621,1.49627,24800000.0
2007-05-10 02:27:00,1.49621,1.49638,1.49607,1.49619,23200000.0
2007-05-10 02:28:00,1.49618,1.49618,1.49595,1.49595,28300000.0
2007-05-10 02:29:00,1.49601,1.49613,1.49566,1.49591,37400000.0
2007-05-10 02:30:00,1.4959,1.49613,1.49589,1.49613,18400000.0
2007-05-10 02:31:00,1.496,1.49614,1.49572,1.49598,41200000.0
2007-05-10 02:32:00,1.496,1.496,1.49575,1.49584,38900000.0
2007-05-10 02:33:00,1.49585,1.49606,1.49577,1.49584,24400000.0
2007-05-10 02:34:00,1.4959,1.49599,1.49557,1.49572,55600001.0
2007-05-10 02:35:00,1.49587,1.49587,1.49547,1.49547,37800000.0
2007-05-10 02:36:00,1.49504,1.49533,1.49504,1.49519,27600000.0
2007-05-10 02:37:00,1.49524,1.49531,1.49504,1.49522,45400000.0
2007-05-10 02:38:00,1.49535,1.49593,1.49528,1.49583,39700000.0
2007-05-10 02:39:00,1.49609,1.49609,1.4956,1.49583,25800000.0
2007-05-10 02:40:00,1.4956,1.4957,1.49549,1.49554,38400000.0
2007-05-10 02:41:00,1.49574,1.49581,1.49542,1.49579,25800000.0
2007-05-10 02:42:00,1.49588,1.49597,1.49576,1.4959,51700000.0
2007-05-10 02:43:00,1.49579,1.49591,1.49564,1.49574,49900000.0
2007-05-10 02:44:00,1.49575,1.49575,1.49543,1.49572,51600001.0
2007-05-10 02:45:00,1.49568,1.49589,1.49552,1.49571,34900000.0
2007-05-10 02:46:00,1.496,1.49604,1.49577,1.49604,60600001.0
2007-05-10 02:47:00,1.49589,1.49604,1.49561,1.49586,26200000.0
2007-05-10 02:48:00,1.49602,1.49602,1.49581,1.49581,20600000.0
2007-05-10 02:49:00,1.49583,1.49599,1.4956,1.49584,40400000.0
2007-05-10 02:50:00,1.4958,1.49586,1.49565,1.49586,37000001.0
2007-05-10 02:51:00,1.49549,1.49617,1.49549,1.49617,37000001.0
2007-05-10 02:52:00,1.49655,1.49687,1.49643,1.49686,42600000.0
2007-05-10 02:53:00,1.49684,1.49691,1.49663,1.49691,38400000.0
2007-05-10 02:54:00,1.49645,1.49674,1.49644,1.49662,35400000.0
2007-05-10 02:55:00,1.49661,1.49661,1.49645,1.49645,50600001.0
2007-05-10 02:56:00,1.49637,1.4964,1.49617,1.49635,38700000.0
2007-05-10 02:57:00,1.49583,1.49633,1.49583,1.49633,31200000.0
2007-05-10 02:58:00,1.49616,1.49646,1.49616,1.49645,39900000.0
2007-05-10 02:59:00,1.49638,1.49657,1.49631,1.49636,27200000.0
2007-05-10 03:00:00,1.4964,1.49647,1.49629,1.49647,33200000.0
2007-05-10 03:01:00,1.49632,1.49645,1.49624,1.49641,29200000.0
2007-05-10 03:02:00,1.4962,1.49647,1.4962,1.49635,38900000.0
2007-05-10 03:03:00,1.49622,1.49631,1.49609,1.49615,40000000.0
2007-05-10 03:04:00,1.49607,1.49614,1.49572,1.49572,25800000.0
2007-05-10 03:05:00,1.49609,1.49609,1.49561,1.49561,36400000.0
2007-05-10 03:06:00,1.496,1.496,1.49566,1.49573,45100000.0
2007-05-10 03:07:00,1.49608,1.49608,1.49574,1.49578,24500000.0
2007-05-10 03:08:00,1.49603,1.49646,1.49596,1.49646,36200000.0
2007-05-10 03:09:00,1.49662,1.49662,1.49611,1.49611,69700000.0
2007-05-10 03:10:00,1.49597,1.49605,1.49575,1.49602,39500000.0
2007-05-10 03:11:00,1.49582,1.49602,1.49561,1.49561,27000000.0
2007-05-10 03:12:00,1.49593,1.49633,1.49593,1.49633,34100000.0
2007-05-10 03:13:00,1.49653,1.49653,1.49613,1.49637,51800001.0
2007-05-10 03:14:00,1.49657,1.49666,1.49649,1.49661,37600000.0
2007-05-10 03:15:00,1.49658,1.49667,1.49652,1.49663,46200000.0
2007-05-10 03:16:00,1.49634,1.49634,1.49582,1.49606,34600000.0
2007-05-10 03:17:00,1.49627,1.49631,1.49617,1.49619,57200002.0
2007-05-10 03:18:00,1.49613,1.49631,1.4959,1.49631,44900000.0
2007-05-10 03:19:00,1.49634,1.49634,1.49614,1.49624,42200000.0
2007-05-10 03:20:00,1.49624,1.4965,1.49624,1.49649,42200001.0
2007-05-10 03:21:00,1.49639,1.49674,1.49639,1.49663,27000000.0
2007-05-10 03:22:00,1.49666,1.49691,1.49666,1.49691,23800000.0
2007-05-10 03:23:00,1.49692,1.49705,1.49684,1.49705,23600000.0
2007-05-10 03:24:00,1.4971,1.4971,1.49677,1.49694,24600000.0
2007-05-10 03:25:00,1.49659,1.49687,1.49659,1.49683,30600000.0
2007-05-10 03:26:00,1.49692,1.49696,1.49666,1.49696,28400000.0
2007-05-10 03:27:00,1.4967,1.49694,1.49663,1.49666,29000000.0
2007-05-10 03:28:00,1.49667,1.49674,1.49662,1.4967,37200001.0
2007-05-10 03:29:00,1.49678,1.49688,1.49649,1.49649,50200000.0
2007-05-10 03:30:00,1.49672,1.49737,1.4967,1.49737,28600000.0
2007-05-10 03:31:00,1.49765,1.49776,1.49715,1.49715,46200000.0
2007-05-10 03:32:00,1.49701,1.4973,1.49698,1.49725,51400001.0
2007-05-10 03:33:00,1.49706,1.49731,1.49702,1.49712,37800000.0
2007-05-10 03:34:00,1.4969,1.49707,1.49667,1.49677,55800000.0
2007-05-10 03:35:00,1.49689,1.49698,1.49611,1.49611,48300000.0
2007-05-10 03:36:00,1.4958,1.49603,1.49545,1.49593,36000000.0
2007-05-10 03:37:00,1.49604,1.49608,1.49577,1.49577,33700000.0
2007-05-10 03:38:00,1.49593,1.49607,1.49588,1.49599,36100000.0
2007-05-10 03:39:00,1.49581,1.49654,1.49581,1.49648,27600000.0
2007-05-10 03:40:00,1.49644,1.49651,1.49641,1.4965,34000000.0
2007-05-10 03:41:00,1.4965,1.49686,1.49647,1.49686,35000000.0
2007-05-10 03:42:00,1.49685,1.49691,1.4967,1.4967,54500000.0
2007-05-10 03:43:00,1.49667,1.49691,1.49667,1.49685,40000000.0
2007-05-10 03:44:00,1.49674,1.49686,1.49635,1.49635,30600000.0
2007-05-10 03:45:00,1.49659,1.49659,1.49629,1.49641,34800000.0
2007-05-10 03:46:00,1.49658,1.49674,1.49623,1.49666,19200000.0
2007-05-10 03:47:00,1.49653,1.4968,1.49653,1.49674,35200000.0
2007-05-10 03:48:00,1.49636,1.49663,1.49636,1.49658,38900000.0
2007-05-10 03:49:00,1.4965,1.49652,1.49633,1.49652,44600001.0
2007-05-10 03:50:00,1.49638,1.49667,1.49633,1.49639,39600000.0
2007-05-10 03:51:00,1.4966,1.4966,1.49632,1.49656,40700000.0
2007-05-10 03:52:00,1.49662,1.49686,1.49657,1.49657,30400000.0
2007-05-10 03:53:00,1.49673,1.4968,1.49657,1.49657,36800000.0
2007-05-10 03:54:00,1.4965,1.49673,1.49634,1.49654,33600000.0
2007-05-10 03:55:00,1.49655,1.49655,1.49647,1.49648,32800000.0
2007-05-10 03:56:00,1.49654,1.49676,1.49654,1.49664,37900000.0
2007-05-10 03:57:00,1.49678,1.49692,1.49643,1.49683,54400000.0
2007-05-10 03:58:00,1.49678,1.49681,1.49658,1.49681,57800000.0
2007-05-10 03:59:00,1.49669,1.49691,1.49664,1.49678,46500000.0
2007-05-10 04:00:00,1.49672,1.49714,1.49672,1.49705,46800000.0
2007-05-10 04:01:00,1.49699,1.49699,1.49642,1.4967,26200000.0
2007-05-10 04:02:00,1.49679,1.49679,1.49664,1.49675,40400000.0
2007-05-10 04:03:00,1.49672,1.4969,1.4966,1.4969,25800000.0
2007-05-10 04:04:00,1.49669,1.49684,1.49661,1.49661,42100000.0
2007-05-10 04:05:00,1.4963,1.49726,1.4963,1.49697,28400000.0
2007-05-10 04:06:00,1.49698,1.49705,1.4968,1.49705,42900000.0
2007-05-10 04:07:00,1.49683,1.49694,1.49658,1.49694,23000000.0
2007-05-10 04:08:00,1.49695,1.49712,1.49681,1.49702,49400000.0
2007-05-10 04:09:00,1.49685,1.49696,1.49662,1.49687,36200000.0
2007-05-10 04:10:00,1.49684,1.49702,1.49664,1.49699,46200000.0
2007-05-10 04:11:00,1.49688,1.4969,1.49664,1.49685,45300000.0
2007-05-10 04:12:00,1.49685,1.49701,1.4967,1.49691,32200000.0
2007-05-10 04:13:00,1.49694,1.49707,1.49648,1.49707,41800001.0
2007-05-10 04:14:00,1.49672,1.49676,1.49635,1.49646,43200000.0
2007-05-10 04:15:00,1.49652,1.49659,1.49636,1.49638,43600000.0
2007-05-10 04:16:00,1.49624,1.49657,1.49586,1.49657,44600000.0
2007-05-10 04:17:00,1.49661,1.49661,1.49579,1.49601,26100000.0
2007-05-10 04:18:00,1.49548,1.49594,1.49548,1.49588,56100000.0
2007-05-10 04:19:00,1.4957,1.49608,1.4957,1.49608,44500000.0
2007-05-10 04:20:00,1.49585,1.49595,1.49575,1.4958,55600000.0
2007-05-10 04:21:00,1.496,1.49603,1.49588,1.49588,43600000.0
2007-05-10 04:22:00,1.49587,1.49601,1.49587,1.49601,43500000.0
2007-05-10 04:23:00,1.49596,1.49616,1.49596,1.49616,33000000.0
2007-05-10 04:24:00,1.49599,1.49614,1.49584,1.49584,34800000.0
2007-05-10 04:25:00,1.49595,1.49607,1.4957,1.4957,60700000.0
2007-05-10 04:26:00,1.4959,1.4959,1.49573,1.49573,36100000.0
2007-05-10 04:27:00,1.49588,1.49588,1.49564,1.49566,32800000.0
2007-05-10 04:28:00,1.49601,1.49601,1.49561,1.49596,45000000.0
2007-05-10 04:29:00,1.49588,1.49596,1.49576,1.49576,46600001.0
2007-05-10 04:30:00,1.49586,1.49606,1.49564,1.49581,45000000.0
2007-05-10 04:31:00,1.49556,1.496,1.49556,1.49583,44800000.0
2007-05-10 04:32:00,1.49586,1.49597,1.49584,1.49586,25000000.0
2007-05-10 04:33:00,1.49599,1.49599,1.49561,1.49577,43300000.0
2007-05-10 04:34:00,1.49566,1.49583,1.49566,1.49569,29800000.0
2007-05-10 04:35:00,1.49558,1.49585,1.49558,1.49562,37400000.0
2007-05-10 04:36:00,1.4958,1.49587,1.4957,1.4957,30200000.0
2007-05-10 04:37:00,1.49575,1.49575,1.49536,1.49561,37600000.0
2007-05-10 04:38:00,1.4957,1.49593,1.4957,1.49592,27600000.0
2007-05-10 04:39:00,1.49564,1.49578,1.4953,1.49578,37300000.0
2007-05-10 04:40:00,1.49573,1.49579,1.49553,1.49555,48000000.0
2007-05-10 04:41:00,1.49571,1.49594,1.49549,1.49593,76100000.0
2007-05-10 04:42:00,1.49583,1.49599,1.49582,1.4959,39100000.0
2007-05-10 04:43:00,1.49586,1.49596,1.49576,1.49593,30000000.0
2007-05-10 04:44:00,1.49577,1.49586,1.4952,1.49579,56300000.0
2007-05-10 04:45:00,1.4958,1.49588,1.4957,1.49585,37500000.0
2007-05-10 04:46:00,1.4957,1.49585,1.49517,1.49517,30600000.0
2007-05-10 04:47:00,1.49585,1.4959,1.49572,1.49587,46400000.0
2007-05-10 04:48:00,1.49575,1.49581,1.49558,1.49581,37900000.0
2007-05-10 04:49:00,1.49577,1.496,1.49551,1.49551,56200000.0
2007-05-10 04:50:00,1.49556,1.49586,1.49555,1.49576,42200000.0
2007-05-10 04:51:00,1.49572,1.49585,1.49559,1.49579,36800000.0
2007-05-10 04:52:00,1.49601,1.49621,1.496,1.49606,32700000.0
2007-05-10 04:53:00,1.49618,1.49631,1.49588,1.49623,21200000.0
2007-05-10 04:54:00,1.4962,1.49621,1.49603,1.49604,36400000.0
2007-05-10 04:55:00,1.49609,1.49615,1.49583,1.49598,18400000.0
2007-05-10 04:56:00,1.496,1.49646,1.496,1.49632,58400001.0
2007-05-10 04:57:00,1.49607,1.49607,1.4958,1.49581,49600000.0
2007-05-10 04:58:00,1.49589,1.49589,1.49552,1.49579,39800000.0
2007-05-10 04:59:00,1.49572,1.496,1.49572,1.4959,27800000.0
2007-05-10 05:00:00,1.4959,1.49602,1.49575,1.49587,49500000.0
2007-05-10 05:01:00,1.49567,1.49582,1.49567,1.4957,32800000.0
2007-05-10 05:02:00,1.4955,1.49599,1.4955,1.49585,53800000.0
2007-05-10 05:03:00,1.49609,1.49609,1.49585,1.49596,34000000.0
2007-05-10 05:04:00,1.49579,1.49616,1.49579,1.49616,28000000.0
2007-05-10 05:05:00,1.49597,1.49613,1.49586,1.49613,35600000.0
2007-05-10 05:06:00,1.49588,1.49627,1.49588,1.49626,22600000.0
2007-05-10 05:07:00,1.49606,1.49607,1.49579,1.49606,43600000.0
2007-05-10 05:08:00,1.49611,1.49614,1.49596,1.49606,37400000.0
2007-05-10 05:09:00,1.4961,1.49631,1.496,1.49603,46400000.0
2007-05-10 05:10:00,1.49602,1.49613,1.4957,1.49589,27600000.0
2007-05-10 05:11:00,1.49601,1.49616,1.49579,1.49579,42500000.0
2007-05-10 05:12:00,1.49594,1.49601,1.49577,1.49601,47400000.0
2007-05-10 05:13:00,1.49594,1.49616,1.49589,1.49616,34800000.0
2007-05-10 05:14:00,1.49594,1.49594,1.49568,1.49578,33000000.0
2007-05-10 05:15:00,1.49589,1.49593,1.49568,1.49583,42000000.0
2007-05-10 05:16:00,1.49597,1.49599,1.49563,1.49564,26600000.0
2007-05-10 05:17:00,1.49546,1.49569,1.49543,1.49559,34700000.0
2007-05-10 05:18:00,1.4957,1.4958,1.49561,1.49561,48500000.0
2007-05-10 05:19:00,1.49544,1.49593,1.49544,1.49568,44000001.0
2007-05-10 05:20:00,1.49555,1.49576,1.4955,1.49564,18200000.0
2007-05-10 05:21:00,1.49572,1.49581,1.4956,1.49561,29400000.0
2007-05-10 05:22:00,1.49576,1.49576,1.49554,1.49568,49500000.0
2007-05-10 05:23:00,1.49531,1.49597,1.49531,1.49591,36200000.0
2007-05-10 05:24:00,1.4958,1.49612,1.4958,1.49608,52400000.0
2007-05-10 05:25:00,1.49586,1.4961,1.49573,1.49603,42000000.0
2007-05-10 05:26:00,1.49618,1.49641,1.49614,1.49625,41800000.0
2007-05-10 05:27:00,1.49629,1.4964,1.49616,1.4962,26400000.0
2007-05-10 05:28:00,1.49634,1.4965,1.4958,1.49645,23600000.0
2007-05-10 05:29:00,1.49632,1.49646,1.49624,1.49637,39400000.0
2007-05-10 05:30:00,1.49633,1.49649,1.49621,1.49639,25400000.0
2007-05-10 05:31:00,1.49635,1.49658,1.4962,1.49641,39200000.0
2007-05-10 05:32:00,1.49663,1.49688,1.49636,1.49662,39800000.0
2007-05-10 05:33:00,1.49678,1.4968,1.49641,1.49641,23000000.0
2007-05-10 05:34:00,1.49668,1.4967,1.49653,1.49655,50300001.0
2007-05-10 05:35:00,1.49664,1.49669,1.49642,1.49661,31800000.0
2007-05-10 05:36:00,1.49647,1.49679,1.49647,1.49679,40000000.0
2007-05-10 05:37:00,1.4967,1.49689,1.49656,1.49689,52600000.0
2007-05-10 05:38:00,1.49686,1.497,1.49655,1.49668,30600000.0
2007-05-10 05:39:00,1.49691,1.49691,1.49685,1.49685,4400000.0
2007-05-10 05:40:00,1.49687,1.49697,1.49673,1.49673,29300000.0
2007-05-10 05:41:00,1.49674,1.4968,1.49671,1.49672,36200000.0
2007-05-10 05:42:00,1.49659,1.49674,1.49644,1.49664,32400000.0
2007-05-10 05:43:00,1.49634,1.49659,1.49634,1.49646,31600000.0
2007-05-10 05:44:00,1.49647,1.49663,1.49633,1.49647,44600000.0
2007-05-10 05:45:00,1.4963,1.49682,1.4963,1.49647,51600001.0
2007-05-10 05:46:00,1.4966,1.4966,1.49641,1.49641,32600000.0
2007-05-10 05:47:00,1.49637,1.49667,1.49637,1.4966,47100000.0
2007-05-10 05:48:00,1.49648,1.49672,1.49642,1.49645,31600000.0
2007-05-10 05:49:00,1.49648,1.49651,1.4963,1.49638,32400000.0
2007-05-10 05:50:00,1.49631,1.49648,1.4961,1.49638,26800000.0
2007-05-10 05:51:00,1.49648,1.49648,1.49608,1.49608,54100000.0
2007-05-10 05:52:00,1.49638,1.49657,1.49633,1.49633,53100000.0
2007-05-10 05:53:00,1.4964,1.49651,1.49609,1.49651,41200000.0
2007-05-10 05:54:00,1.49648,1.49648,1.49628,1.49648,30400000.0
2007-05-10 05:55:00,1.49638,1.49653,1.49626,1.49648,30400000.0
2007-05-10 05:56:00,1.49654,1.49654,1.49626,1.4964,39900000.0
2007-05-10 05:57:00,1.49614,1.49643,1.49614,1.4964,33200000.0
2007-05-10 05:58:00,1.49641,1.49658,1.49631,1.49633,31100000.0
2007-05-10 05:59:00,1.49646,1.49646,1.49624,1.49636,56500001.0
2007-05-10 06:00:00,1.49634,1.49659,1.49627,1.49643,45900000.0
2007-05-10 06:01:00,1.49628,1.4965,1.49627,1.49627,46600000.0
2007-05-10 06:02:00,1.49638,1.49643,1.49598,1.49643,38100000.0
2007-05-10 06:03:00,1.49651,1.49672,1.49648,1.49665,44300000.0
2007-05-10 06:04:00,1.49669,1.49681,1.49658,1.49666,87100000.0
2007-05-10 06:05:00,1.49679,1.49694,1.49662,1.49662,39400000.0
2007-05-10 06:06:00,1.49659,1.49681,1.49659,1.49671,20600000.0
2007-05-10 06:07:00,1.49676,1.49686,1.49659,1.49666,25200000.0
2007-05-10 06:08:00,1.49674,1.49678,1.49661,1.49661,50700000.0
2007-05-10 06:09:00,1.49673,1.49683,1.49667,1.49683,21900000.0
2007-05-10 06:10:00,1.49672,1.49692,1.49661,1.49682,21000000.0
2007-05-10 06:11:00,1.49675,1.49695,1.49667,1.49695,37600000.0
2007-05-10 06:12:00,1.49684,1.49704,1.4968,1.4968,35200000.0
2007-05-10 06:13:00,1.49688,1.49724,1.49688,1.49708,62500000.0
2007-05-10 06:14:00,1.49696,1.49711,1.49696,1.49711,25600001.0
2007-05-10 06:15:00,1.49692,1.49706,1.49683,1.49693,31200000.0
2007-05-10 06:16:00,1.49712,1.49712,1.49692,1.49697,34100000.0
2007-05-10 06:17:00,1.49655,1.49697,1.49655,1.49694,37600000.0
2007-05-10 06:18:00,1.49682,1.49698,1.4967,1.49683,43200000.0
2007-05-10 06:19:00,1.49687,1.49698,1.49676,1.49676,28400000.0
2007-05-10 06:20:00,1.49685,1.49685,1.49661,1.49661,55100000.0
2007-05-10 06:21:00,1.49664,1.49664,1.49629,1.49662,32400000.0
2007-05-10 06:22:00,1.49655,1.49669,1.49655,1.49664,17000000.0
2007-05-10 06:23:00,1.49672,1.49673,1.49625,1.49658,38200000.0
2007-05-10 06:24:00,1.49644,1.49648,1.4961,1.49636,32800000.0
2007-05-10 06:25:00,1.49638,1.49645,1.49631,1.49644,41300000.0
2007-05-10 06:26:00,1.49645,1.49662,1.49633,1.49653,36600001.0
2007-05-10 06:27:00,1.4964,1.49653,1.49633,1.49653,43500000.0
2007-05-10 06:28:00,1.49652,1.49662,1.49637,1.49649,35200000.0
2007-05-10 06:29:00,1.49635,1.49652,1.49632,1.49652,44600000.0
2007-05-10 06:30:00,1.49666,1.49672,1.49657,1.49672,40000000.0
2007-05-10 06:31:00,1.49665,1.49673,1.49651,1.49651,26600000.0
2007-05-10 06:32:00,1.49662,1.49675,1.49662,1.49668,40400000.0
2007-05-10 06:33:00,1.4967,1.49692,1.49668,1.4968,25800000.0
2007-05-10 06:34:00,1.49653,1.49703,1.49653,1.4967,38600000.0
2007-05-10 06:35:00,1.49663,1.49692,1.49655,1.49669,49400000.0
2007-05-10 06:36:00,1.4965,1.49713,1.4965,1.49679,50000000.0
2007-05-10 06:37:00,1.49684,1.49709,1.49659,1.49659,36200000.0
2007-05-10 06:38:00,1.49671,1.49689,1.49666,1.49679,25400000.0
2007-05-10 06:39:00,1.49684,1.49701,1.49678,1.49684,47000000.0
2007-05-10 06:40:00,1.49681,1.49696,1.49676,1.49696,35400000.0
2007-05-10 06:41:00,1.49666,1.49711,1.4964,1.49711,35400000.0
2007-05-10 06:42:00,1.49671,1.49709,1.49671,1.49704,44800000.0
2007-05-10 06:43:00,1.49693,1.49707,1.49659,1.49659,48200000.0
2007-05-10 06:44:00,1.49686,1.49698,1.49676,1.49676,59900000.0
2007-05-10 06:45:00,1.49676,1.49697,1.49669,1.49671,37800000.0
2007-05-10 06:46:00,1.49683,1.49694,1.49671,1.49674,47700000.0
2007-05-10 06:47:00,1.49672,1.49693,1.49662,1.49662,33600000.0
2007-05-10 06:48:00,1.49655,1.49696,1.49643,1.49671,24000000.0
2007-05-10 06:49:00,1.49679,1.49708,1.49677,1.49708,41800000.0
2007-05-10 06:50:00,1.49711,1.49715,1.49695,1.49712,33900000.0
2007-05-10 06:51:00,1.49707,1.49712,1.49697,1.49699,38400000.0
2007-05-10 06:52:00,1.49701,1.49715,1.49689,1.49715,23000000.0
2007-05-10 06:53:00,1.49716,1.49716,1.49689,1.49711,35200000.0
2007-05-10 06:54:00,1.49704,1.49721,1.49681,1.49681,63400000.0
2007-05-10 06:55:00,1.4971,1.4971,1.49688,1.49705,29600000.0
2007-05-10 06:56:00,1.49696,1.49713,1.49695,1.49707,34400000.0
2007-05-10 06:57:00,1.49716,1.49716,1.49663,1.49695,52600000.0
2007-05-10 06:58:00,1.49652,1.49703,1.49652,1.49695,17200000.0
2007-05-10 06:59:00,1.49699,1.49709,1.49669,1.49694,22000000.0
2007-05-10 07:00:00,1.49705,1.49709,1.49692,1.49694,35600000.0
2007-05-10 07:01:00,1.49703,1.49718,1.49698,1.49711,34600000.0
2007-05-10 07:02:00,1.497,1.49716,1.49695,1.49716,26800000.0
2007-05-10 07:03:00,1.49725,1.49725,1.49679,1.49683,37600000.0
2007-05-10 07:04:00,1.49704,1.49713,1.4968,1.49685,28200000.0
2007-05-10 07:05:00,1.49685,1.49707,1.4967,1.4967,70900002.0
2007-05-10 07:06:00,1.49689,1.49709,1.49689,1.49709,26600000.0
2007-05-10 07:07:00,1.49707,1.49714,1.49688,1.49693,49200000.0
2007-05-10 07:08:00,1.49696,1.4971,1.49688,1.49691,37500000.0
2007-05-10 07:09:00,1.49709,1.49712,1.49703,1.49712,38000000.0
2007-05-10 07:10:00,1.4972,1.49723,1.49713,1.49713,42800000.0
2007-05-10 07:11:00,1.49716,1.4973,1.49706,1.49706,35000000.0
2007-05-10 07:12:00,1.49717,1.49727,1.49683,1.49683,38600000.0
2007-05-10 07:13:00,1.49725,1.49725,1.49713,1.49723,67700000.0
2007-05-10 07:14:00,1.49698,1.49724,1.49698,1.49704,42800000.0
2007-05-10 07:15:00,1.49721,1.49729,1.49691,1.49716,43500000.0
2007-05-10 07:16:00,1.49691,1.4973,1.49691,1.49716,22800000.0
2007-05-10 07:17:00,1.49738,1.49738,1.49696,1.49726,46000000.0
2007-05-10 07:18:00,1.4973,1.49734,1.49699,1.49726,61400000.0
2007-05-10 07:19:00,1.49719,1.49736,1.49713,1.49713,50800000.0
2007-05-10 07:20:00,1.49709,1.49729,1.49694,1.49714,36400000.0
2007-05-10 07:21:00,1.49729,1.49742,1.49719,1.49739,43100000.0
2007-05-10 07:22:00,1.49734,1.49738,1.49711,1.49735,49100000.0
2007-05-10 07:23:00,1.49722,1.49746,1.49712,1.49716,54200000.0
2007-05-10 07:24:00,1.497,1.497,1.49682,1.49688,45400001.0
2007-05-10 07:25:00,1.49704,1.49715,1.4969,1.49697,45000000.0
2007-05-10 07:26:00,1.49699,1.49721,1.49699,1.49721,30400000.0
2007-05-10 07:27:00,1.49705,1.49705,1.49656,1.49683,33200000.0
2007-05-10 07:28:00,1.49704,1.49711,1.49665,1.49692,39500000.0
2007-05-10 07:29:00,1.49692,1.49692,1.4968,1.4969,35200000.0
2007-05-10 07:30:00,1.49694,1.49703,1.49652,1.49697,44000000.0
2007-05-10 07:31:00,1.49687,1.4971,1.49687,1.4971,47400000.0
2007-05-10 07:32:00,1.49681,1.49704,1.49658,1.49701,43300000.0
2007-05-10 07:33:00,1.49675,1.49691,1.49659,1.49672,43400000.0
2007-05-10 07:34:00,1.49653,1.49681,1.49649,1.49681,50400000.0
2007-05-10 07:35:00,1.49662,1.49691,1.49661,1.49691,29100000.0
2007-05-10 07:36:00,1.49682,1.49696,1.49659,1.49693,60400000.0
2007-05-10 07:37:00,1.49676,1.49688,1.49665,1.49688,26600000.0
2007-05-10 07:38:00,1.49694,1.49713,1.49692,1.49692,29000000.0
2007-05-10 07:39:00,1.49673,1.497,1.49673,1.49694,23400000.0
2007-05-10 07:40:00,1.49695,1.497,1.49674,1.497,58600000.0
2007-05-10 07:41:00,1.4968,1.497,1.49676,1.49683,30600000.0
2007-05-10 07:42:00,1.49655,1.49682,1.49636,1.49661,39800000.0
2007-05-10 07:43:00,1.49628,1.4967,1.49628,1.49658,58400001.0
2007-05-10 07:44:00,1.49694,1.49706,1.49673,1.49697,25200000.0
2007-05-10 07:45:00,1.49711,1.49763,1.49686,1.49734,39800000.0
2007-05-10 07:46:00,1.4974,1.49767,1.49733,1.49767,37600000.0
2007-05-10 07:47:00,1.49765,1.49766,1.49722,1.49763,50500000.0
2007-05-10 07:48:00,1.49754,1.49763,1.49745,1.49758,36600000.0
2007-05-10 07:49:00,1.4975,1.4975,1.49705,1.49705,31200000.0
2007-05-10 07:50:00,1.49734,1.49734,1.49722,1.49731,28900000.0
2007-05-10 07:51:00,1.49717,1.49738,1.49693,1.49738,32800000.0
2007-05-10 07:52:00,1.49728,1.49728,1.49685,1.49703,19200000.0
2007-05-10 07:53:00,1.49718,1.4974,1.49712,1.49731,36900001.0
2007-05-10 07:54:00,1.49725,1.49739,1.49721,1.49721,38200000.0
2007-05-10 07:55:00,1.49742,1.49769,1.49727,1.49749,51000000.0
2007-05-10 07:56:00,1.49757,1.49781,1.49754,1.49778,21000000.0
2007-05-10 07:57:00,1.49789,1.49805,1.49777,1.49804,58600001.0
2007-05-10 07:58:00,1.4979,1.49815,1.49781,1.49798,49200000.0
2007-05-10 07:59:00,1.49749,1.49793,1.49749,1.49789,35200000.0
2007-05-10 08:00:00,1.49809,1.49866,1.49809,1.49842,42400000.0
2007-05-10 08:01:00,1.49822,1.49834,1.49822,1.49823,37600000.0
2007-05-10 08:02:00,1.4983,1.49838,1.49813,1.49838,45600000.0
2007-05-10 08:03:00,1.49835,1.49853,1.49822,1.4985,36100000.0
2007-05-10 08:04:00,1.49858,1.49883,1.49858,1.49872,29400000.0
2007-05-10 08:05:00,1.49877,1.49882,1.4986,1.49867,28200000.0
2007-05-10 08:06:00,1.49853,1.49884,1.49853,1.49862,56400000.0
2007-05-10 08:07:00,1.4986,1.49873,1.49832,1.49836,30400000.0
2007-05-10 08:08:00,1.49828,1.49828,1.49761,1.49761,40600000.0
2007-05-10 08:09:00,1.49784,1.49812,1.49784,1.49812,41300000.0
2007-05-10 08:10:00,1.49807,1.49838,1.49805,1.4983,43500000.0
2007-05-10 08:11:00,1.49842,1.49875,1.49831,1.49875,28600000.0
2007-05-10 08:12:00,1.49893,1.49893,1.49846,1.49857,41600001.0
2007-05-10 08:13:00,1.49831,1.49877,1.49831,1.49865,34300000.0
2007-05-10 08:14:00,1.49859,1.49869,1.49835,1.49835,45100000.0
2007-05-10 08:15:00,1.49849,1.49861,1.49833,1.49833,61600000.0
2007-05-10 08:16:00,1.49844,1.49867,1.49821,1.49864,14600000.0
2007-05-10 08:17:00,1.49875,1.49875,1.49846,1.49853,68400001.0
2007-05-10 08:18:00,1.49859,1.49879,1.49847,1.4987,41000000.0
2007-05-10 08:19:00,1.49866,1.49877,1.49851,1.49862,30600000.0
2007-05-10 08:20:00,1.49867,1.49871,1.49841,1.49857,37600000.0
2007-05-10 08:21:00,1.49828,1.49845,1.49808,1.49808,19400000.0
2007-05-10 08:22:00,1.49822,1.49877,1.49822,1.49869,27400000.0
2007-05-10 08:23:00,1.49869,1.49892,1.49863,1.49863,35200000.0
2007-05-10 08:24:00,1.49874,1.49889,1.49845,1.49875,29000000.0
2007-05-10 08:25:00,1.49874,1.49891,1.49862,1.49862,29700000.0
2007-05-10 08:26:00,1.49881,1.49895,1.49864,1.49864,39600000.0
2007-05-10 08:27:00,1.49849,1.49857,1.49841,1.49847,30600000.0
2007-05-10 08:28:00,1.49859,1.49869,1.4985,1.49858,54000000.0
2007-05-10 08:29:00,1.49851,1.49865,1.49842,1.49861,54400000.0
2007-05-10 08:30:00,1.49848,1.49855,1.49803,1.49827,22800000.0
2007-05-10 08:31:00,1.49836,1.49859,1.4981,1.49855,50600000.0
2007-05-10 08:32:00,1.49874,1.49882,1.49843,1.49861,29800000.0
2007-05-10 08:33:00,1.49865,1.49907,1.49865,1.49885,35200000.0
2007-05-10 08:34:00,1.49878,1.49878,1.49829,1.49853,22000000.0
2007-05-10 08:35:00,1.49844,1.49867,1.49825,1.49867,65500000.0
2007-05-10 08:36:00,1.49881,1.4989,1.49844,1.49866,37000000.0
2007-05-10 08:37:00,1.49885,1.49888,1.49853,1.49868,35600000.0
2007-05-10 08:38:00,1.49868,1.49869,1.49839,1.49843,20400000.0
2007-05-10 08:39:00,1.49862,1.49881,1.49846,1.49852,44800000.0
2007-05-10 08:40:00,1.49842,1.4988,1.49797,1.4988,35600000.0
2007-05-10 08:41:00,1.49878,1.49893,1.49864,1.49893,24500000.0
2007-05-10 08:42:00,1.49899,1.49904,1.49875,1.49886,53500001.0
2007-05-10 08:43:00,1.4987,1.49942,1.49868,1.49942,44400001.0
2007-05-10 08:44:00,1.49993,1.50006,1.49968,1.5,23000000.0
2007-05-10 08:45:00,1.5,1.50023,1.4999,1.4999,42600000.0
2007-05-10 08:46:00,1.50018,1.50024,1.50005,1.5001,50900000.0
2007-05-10 08:47:00,1.49999,1.49999,1.49947,1.49947,36600000.0
2007-05-10 08:48:00,1.49965,1.49986,1.49962,1.49972,38800000.0
2007-05-10 08:49:00,1.49934,1.49984,1.49934,1.49973,36000000.0
2007-05-10 08:50:00,1.49955,1.49973,1.49945,1.49969,30800000.0
2007-05-10 08:51:00,1.49966,1.50009,1.49966,1.49983,42200000.0
2007-05-10 08:52:00,1.50009,1.50013,1.49982,1.49993,46900000.0
2007-05-10 08:53:00,1.49997,1.50002,1.49981,1.50002,38500000.0
2007-05-10 08:54:00,1.49994,1.50011,1.49984,1.49987,28200000.0
2007-05-10 08:55:00,1.49981,1.49996,1.49962,1.4998,42700000.0
2007-05-10 08:56:00,1.50019,1.50066,1.50009,1.50036,42200000.0
2007-05-10 08:57:00,1.50045,1.50067,1.50033,1.50059,27000000.0
2007-05-10 08:58:00,1.50045,1.50075,1.5003,1.50075,35000000.0
2007-05-10 08:59:00,1.5005,1.5005,1.4999,1.4999,18600000.0
2007-05-10 09:00:00,1.49981,1.49996,1.49954,1.49992,25600000.0
2007-05-10 09:01:00,1.49987,1.49995,1.49979,1.49985,32800000.0
2007-05-10 09:02:00,1.4999,1.49995,1.49979,1.4998,42200000.0
2007-05-10 09:03:00,1.49944,1.50017,1.49944,1.49966,45600000.0
2007-05-10 09:04:00,1.49994,1.50003,1.49983,1.49983,29000000.0
2007-05-10 09:05:00,1.50008,1.50017,1.49983,1.50017,20200000.0
2007-05-10 09:06:00,1.50004,1.50007,1.49967,1.49976,33200000.0
2007-05-10 09:07:00,1.49972,1.49995,1.49956,1.49956,46000000.0
2007-05-10 09:08:00,1.49972,1.50004,1.49972,1.49996,33200000.0
2007-05-10 09:09:00,1.5,1.50008,1.49977,1.50003,37200000.0
2007-05-10 09:10:00,1.49989,1.50009,1.49971,1.50009,19800000.0
2007-05-10 09:11:00,1.5001,1.50017,1.49995,1.50013,51800000.0
2007-05-10 09:12:00,1.50017,1.50028,1.50012,1.50023,28200000.0
2007-05-10 09:13:00,1.4998,1.4998,1.49954,1.49963,28000000.0
2007-05-10 09:14:00,1.4997,1.50045,1.4997,1.50038,25800000.0
2007-05-10 09:15:00,1.50021,1.50065,1.50021,1.50065,43300000.0
2007-05-10 09:16:00,1.5005,1.50067,1.50024,1.50035,28200000.0
2007-05-10 09:17:00,1.50039,1.50039,1.50007,1.50027,43500000.0
2007-05-10 09:18:00,1.50036,1.50036,1.50013,1.50013,40900000.0
2007-05-10 09:19:00,1.5002,1.50047,1.5002,1.50037,58100000.0
2007-05-10 09:20:00,1.50051,1.50058,1.50034,1.50034,68800000.0
2007-05-10 09:21:00,1.50065,1.50065,1.50036,1.50046,43800000.0
2007-05-10 09:22:00,1.50056,1.50082,1.50041,1.50076,27800000.0
2007-05-10 09:23:00,1.50059,1.50082,1.50053,1.50053,61000000.0
2007-05-10 09:24:00,1.50074,1.5008,1.50033,1.50077,40700000.0
2007-05-10 09:25:00,1.50091,1.50103,1.50072,1.50077,42000001.0
2007-05-10 09:26:00,1.5009,1.50116,1.5008,1.50116,45700000.0
2007-05-10 09:27:00,1.5011,1.5011,1.50072,1.50088,36600000.0
2007-05-10 09:28:00,1.50155,1.50172,1.50137,1.50148,25400000.0
2007-05-10 09:29:00,1.50154,1.50172,1.50134,1.50165,38800001.0
2007-05-10 09:30:00,1.50148,1.50175,1.50141,1.50146,51400001.0
2007-05-10 09:31:00,1.50139,1.50157,1.50133,1.50139,33200000.0
2007-05-10 09:32:00,1.50161,1.50172,1.50125,1.50152,41700000.0
2007-05-10 09:33:00,1.50151,1.50151,1.501,1.501,45100000.0
2007-05-10 09:34:00,1.50099,1.50099,1.50063,1.5008,44400001.0
2007-05-10 09:35:00,1.50062,1.50092,1.50057,1.50092,37800000.0
2007-05-10 09:36:00,1.501,1.50134,1.501,1.50121,47900000.0
2007-05-10 09:37:00,1.50125,1.50135,1.50111,1.50124,32100000.0
2007-05-10 09:38:00,1.5012,1.50134,1.50109,1.50134,45000000.0
2007-05-10 09:39:00,1.50122,1.50144,1.50108,1.50118,29000000.0
2007-05-10 09:40:00,1.50116,1.5012,1.50096,1.50107,24600000.0
2007-05-10 09:41:00,1.50117,1.50148,1.50117,1.50131,29200000.0
2007-05-10 09:42:00,1.50119,1.50136,1.50108,1.50128,41400000.0
2007-05-10 09:43:00,1.50122,1.50139,1.50119,1.50131,25100000.0
2007-05-10 09:44:00,1.50126,1.50126,1.50107,1.5011,48600000.0
2007-05-10 09:45:00,1.50123,1.50123,1.50039,1.50039,35200000.0
2007-05-10 09:46:00,1.5007,1.5007,1.50024,1.50026,37400000.0
2007-05-10 09:47:00,1.50009,1.50009,1.49993,1.49993,35400000.0
2007-05-10 09:48:00,1.49991,1.50022,1.49981,1.49997,36800000.0
2007-05-10 09:49:00,1.49967,1.49967,1.4992,1.49924,35200000.0
2007-05-10 09:50:00,1.49917,1.49935,1.49912,1.49912,37400000.0
2007-05-10 09:51:00,1.4992,1.49945,1.49918,1.49945,39200000.0
2007-05-10 09:52:00,1.49929,1.49975,1.49929,1.49975,26800000.0
2007-05-10 09:53:00,1.49971,1.49995,1.49963,1.49968,40800000.0
2007-05-10 09:54:00,1.49979,1.49986,1.49948,1.49952,33800000.0
2007-05-10 09:55:00,1.4995,1.49994,1.49935,1.49943,40400000.0
2007-05-10 09:56:00,1.49918,1.49961,1.49918,1.49922,41600000.0
2007-05-10 09:57:00,1.49941,1.49949,1.49912,1.49912,48400000.0
2007-05-10 09:58:00,1.49908,1.49964,1.49908,1.49964,50400000.0
2007-05-10 09:59:00,1.49961,1.49975,1.49954,1.49971,36400000.0
2007-05-10 10:00:00,1.4996,1.49977,1.49938,1.49954,45200000.0
2007-05-10 10:01:00,1.49965,1.49965,1.49931,1.4996,50800000.0
2007-05-10 10:02:00,1.49951,1.49951,1.49894,1.49923,32600000.0
2007-05-10 10:03:00,1.4993,1.49946,1.49919,1.4992,33400000.0
2007-05-10 10:04:00,1.49942,1.49942,1.49872,1.49922,37000000.0
2007-05-10 10:05:00,1.49912,1.49932,1.49864,1.49902,39000000.0
2007-05-10 10:06:00,1.49927,1.49928,1.49903,1.49904,37400000.0
2007-05-10 10:07:00,1.49925,1.49935,1.49898,1.49898,38300000.0
2007-05-10 10:08:00,1.49828,1.49884,1.49828,1.49861,35200000.0
2007-05-10 10:09:00,1.49869,1.49869,1.49857,1.49868,23600000.0
2007-05-10 10:10:00,1.49866,1.49879,1.49837,1.49874,31800000.0
2007-05-10 10:11:00,1.49883,1.4991,1.49865,1.49872,35200000.0
2007-05-10 10:12:00,1.49843,1.49888,1.49843,1.49863,44800000.0
2007-05-10 10:13:00,1.49869,1.49872,1.49853,1.49865,48800000.0
2007-05-10 10:14:00,1.49828,1.49846,1.49812,1.49825,29400000.0
2007-05-10 10:15:00,1.49813,1.4983,1.49808,1.49822,25600000.0
2007-05-10 10:16:00,1.49834,1.4985,1.49813,1.49832,46000000.0
2007-05-10 10:17:00,1.49828,1.49856,1.49807,1.49837,43000000.0
2007-05-10 10:18:00,1.4985,1.49855,1.49835,1.49851,49400000.0
2007-05-10 10:19:00,1.49861,1.49875,1.49846,1.49857,30600000.0
2007-05-10 10:20:00,1.49864,1.49864,1.49828,1.49841,22000000.0
2007-05-10 10:21:00,1.4982,1.49842,1.49805,1.49805,46900000.0
2007-05-10 10:22:00,1.49808,1.49818,1.49745,1.49818,31600000.0
2007-05-10 10:23:00,1.49831,1.49854,1.49823,1.49845,61400000.0
2007-05-10 10:24:00,1.49849,1.49858,1.49834,1.49839,30000000.0
2007-05-10 10:25:00,1.4983,1.4983,1.49797,1.49819,38400000.0
2007-05-10 10:26:00,1.49811,1.49831,1.49808,1.49828,57600000.0
2007-05-10 10:27:00,1.49833,1.4984,1.4981,1.4981,29200000.0
2007-05-10 10:28:00,1.49827,1.49844,1.49813,1.4982,30200000.0
2007-05-10 10:29:00,1.49822,1.49822,1.49752,1.49812,32000000.0
2007-05-10 10:30:00,1.49813,1.49813,1.49758,1.49773,27600000.0
2007-05-10 10:31:00,1.49755,1.49811,1.49755,1.49811,23400000.0
2007-05-10 10:32:00,1.49817,1.49851,1.49817,1.49845,27600000.0
2007-05-10 10:33:00,1.49841,1.49886,1.49841,1.49871,32600000.0
2007-05-10 10:34:00,1.49873,1.4988,1.49848,1.49852,36600000.0
2007-05-10 10:35:00,1.49882,1.49911,1.49879,1.49892,35600000.0
2007-05-10 10:36:00,1.49892,1.49892,1.49844,1.49844,37800000.0
2007-05-10 10:37:00,1.49876,1.49905,1.49876,1.49884,44000000.0
2007-05-10 10:38:00,1.49896,1.4993,1.49888,1.4993,58500000.0
2007-05-10 10:39:00,1.49889,1.49889,1.49861,1.49884,42300000.0
2007-05-10 10:40:00,1.49887,1.49887,1.49854,1.49854,30800000.0
2007-05-10 10:41:00,1.4989,1.49905,1.49867,1.49905,54900000.0
2007-05-10 10:42:00,1.49901,1.49901,1.4986,1.49881,48200000.0
2007-05-10 10:43:00,1.49916,1.49924,1.49903,1.49904,25200000.0
2007-05-10 10:44:00,1.499,1.49932,1.49896,1.49923,39800000.0
2007-05-10 10:45:00,1.49888,1.49911,1.49866,1.49866,59200000.0
2007-05-10 10:46:00,1.49911,1.49911,1.49883,1.49884,30600000.0
2007-05-10 10:47:00,1.49902,1.4991,1.49876,1.49898,39800000.0
2007-05-10 10:48:00,1.49902,1.4992,1.49897,1.49919,23400000.0
2007-05-10 10:49:00,1.49915,1.49963,1.49911,1.49951,53500000.0
2007-05-10 10:50:00,1.49971,1.49994,1.4997,1.49988,55000000.0
2007-05-10 10:51:00,1.49993,1.50004,1.49972,1.49977,33100000.0
2007-05-10 10:52:00,1.49985,1.50006,1.49982,1.49982,38700000.0
2007-05-10 10:53:00,1.49979,1.49979,1.49929,1.49937,40900000.0
2007-05-10 10:54:00,1.49955,1.49968,1.4992,1.49945,34100000.0
2007-05-10 10:55:00,1.49962,1.49996,1.49949,1.49996,30800000.0
2007-05-10 10:56:00,1.49998,1.49998,1.49969,1.49987,67000001.0
2007-05-10 10:57:00,1.50001,1.50014,1.49999,1.50009,29000000.0
2007-05-10 10:58:00,1.50006,1.50023,1.49982,1.49989,47700000.0
2007-05-10 10:59:00,1.49992,1.50005,1.49963,1.49963,47800001.0
2007-05-10 11:00:00,1.50012,1.50019,1.49987,1.50019,20600000.0
2007-05-10 11:01:00,1.49988,1.50021,1.49988,1.50019,30600000.0
2007-05-10 11:02:00,1.50054,1.50075,1.50048,1.50048,19800000.0
2007-05-10 11:03:00,1.50069,1.50112,1.50051,1.50112,57700000.0
2007-05-10 11:04:00,1.50103,1.50103,1.50068,1.50102,27800000.0
2007-05-10 11:05:00,1.50077,1.50077,1.50043,1.50051,44500000.0
2007-05-10 11:06:00,1.50047,1.50047,1.49995,1.50016,43000000.0
2007-05-10 11:07:00,1.50014,1.50014,1.49982,1.50012,49400000.0
2007-05-10 11:08:00,1.50018,1.50018,1.49986,1.49997,30600000.0
2007-05-10 11:09:00,1.49986,1.50009,1.49981,1.50009,33800000.0
2007-05-10 11:10:00,1.49998,1.50022,1.49998,1.50014,57600001.0
2007-05-10 11:11:00,1.50024,1.50062,1.50012,1.50062,27600000.0
2007-05-10 11:12:00,1.50042,1.50057,1.50019,1.50051,34400000.0
2007-05-10 11:13:00,1.50043,1.50047,1.50018,1.50027,30200000.0
2007-05-10 11:14:00,1.5001,1.50013,1.49963,1.49965,38000000.0
2007-05-10 11:15:00,1.49967,1.49967,1.49927,1.49962,44600000.0
2007-05-10 11:16:00,1.49969,1.4999,1.49957,1.49979,42000000.0
2007-05-10 11:17:00,1.49967,1.49993,1.49949,1.49963,36400000.0
2007-05-10 11:18:00,1.4997,1.49983,1.49901,1.49901,44600000.0
2007-05-10 11:19:00,1.49958,1.49978,1.49933,1.49933,39600000.0
2007-05-10 11:20:00,1.49929,1.49949,1.49929,1.49943,32000000.0
2007-05-10 11:21:00,1.49938,1.49962,1.49922,1.49947,37600000.0
2007-05-10 11:22:00,1.4992,1.4992,1.49795,1.49795,52300000.0
2007-05-10 11:23:00,1.49807,1.49884,1.49807,1.49884,35400000.0
2007-05-10 11:24:00,1.49942,1.49942,1.49907,1.49934,27600000.0
2007-05-10 11:25:00,1.49929,1.49942,1.49899,1.4993,59600000.0
2007-05-10 11:26:00,1.49937,1.49951,1.4992,1.49939,35400000.0
2007-05-10 11:27:00,1.4994,1.49965,1.49913,1.49965,51900000.0
2007-05-10 11:28:00,1.49939,1.49939,1.49921,1.49932,35200000.0
2007-05-10 11:29:00,1.49929,1.49929,1.4991,1.4992,54600000.0
2007-05-10 11:30:00,1.49926,1.49946,1.4992,1.49946,27200000.0
2007-05-10 11:31:00,1.49974,1.50028,1.49974,1.49995,46200000.0
2007-05-10 11:32:00,1.49974,1.50035,1.49974,1.50015,24000000.0
2007-05-10 11:33:00,1.50003,1.50044,1.50003,1.50013,42600000.0
2007-05-10 11:34:00,1.4998,1.4998,1.49895,1.49957,37400000.0
2007-05-10 11:35:00,1.49945,1.49991,1.49937,1.49991,25600000.0
2007-05-10 11:36:00,1.4998,1.4998,1.4995,1.49958,35800000.0
2007-05-10 11:37:00,1.49965,1.49984,1.4996,1.4996,55100000.0
2007-05-10 11:38:00,1.49964,1.49994,1.49944,1.49986,35200000.0
2007-05-10 11:39:00,1.4999,1.49993,1.49964,1.49969,43400000.0
2007-05-10 11:40:00,1.49985,1.50002,1.49969,1.4998,32100000.0
2007-05-10 11:41:00,1.49939,1.49939,1.49927,1.49935,29600000.0
2007-05-10 11:42:00,1.49932,1.49943,1.49926,1.49935,33800001.0
2007-05-10 11:43:00,1.49941,1.49946,1.49914,1.49938,38200001.0
2007-05-10 11:44:00,1.49953,1.4999,1.49939,1.49969,35400000.0
2007-05-10 11:45:00,1.49991,1.49996,1.49971,1.49996,53000000.0
2007-05-10 11:46:00,1.49976,1.49977,1.49956,1.49961,37000000.0
2007-05-10 11:47:00,1.49964,1.49974,1.49947,1.49955,50500000.0
2007-05-10 11:48:00,1.49974,1.49976,1.49954,1.49955,35600001.0
2007-05-10 11:49:00,1.49976,1.4999,1.49969,1.49981,33800000.0
2007-05-10 11:50:00,1.49976,1.49976,1.49952,1.49953,44400001.0
2007-05-10 11:51:00,1.49974,1.49976,1.49959,1.49964,35200000.0
2007-05-10 11:52:00,1.49944,1.49967,1.49934,1.49944,50300000.0
2007-05-10 11:53:00,1.49944,1.49969,1.4994,1.49961,23000000.0
2007-05-10 11:54:00,1.49969,1.49971,1.49949,1.49959,21600000.0
2007-05-10 11:55:00,1.49954,1.49977,1.49945,1.49956,31600000.0
2007-05-10 11:56:00,1.49958,1.49967,1.49945,1.49951,39800000.0
2007-05-10 11:57:00,1.4995,1.49958,1.49928,1.49951,25800000.0
2007-05-10 11:58:00,1.49973,1.49977,1.4995,1.49951,27800000.0
2007-05-10 11:59:00,1.49962,1.49964,1.49925,1.49952,41500000.0
2007-05-10 12:00:00,1.49961,1.49983,1.49961,1.49983,31600000.0
2007-05-10 12:01:00,1.49987,1.49987,1.49962,1.4998,21000000.0
2007-05-10 12:02:00,1.49983,1.49983,1.49946,1.49946,41500000.0
2007-05-10 12:03:00,1.49951,1.49964,1.4991,1.49945,30000000.0
2007-05-10 12:04:00,1.49944,1.49956,1.49927,1.4994,38600000.0
2007-05-10 12:05:00,1.49915,1.49931,1.49912,1.4992,24800000.0
2007-05-10 12:06:00,1.49894,1.49919,1.49883,1.49891,49200000.0
2007-05-10 12:07:00,1.49892,1.49953,1.49884,1.49945,34200000.0
2007-05-10 12:08:00,1.49954,1.4997,1.49935,1.49935,80500000.0
2007-05-10 12:09:00,1.49946,1.4995,1.49935,1.49935,26800000.0
2007-05-10 12:10:00,1.49949,1.49949,1.49928,1.49942,37400000.0
2007-05-10 12:11:00,1.49946,1.49946,1.49904,1.49923,42200000.0
2007-05-10 12:12:00,1.49921,1.49921,1.49872,1.49895,40800000.0
2007-05-10 12:13:00,1.499,1.49923,1.499,1.49902,23000000.0
2007-05-10 12:14:00,1.49894,1.49915,1.4988,1.49893,38600000.0
2007-05-10 12:15:00,1.49888,1.49913,1.49861,1.49905,35400000.0
2007-05-10 12:16:00,1.49907,1.49907,1.49864,1.49903,62000000.0
2007-05-10 12:17:00,1.4991,1.49923,1.49886,1.49921,25600000.0
2007-05-10 12:18:00,1.49942,1.49942,1.49897,1.49939,29000000.0
2007-05-10 12:19:00,1.49927,1.49954,1.49927,1.49951,27000000.0
2007-05-10 12:20:00,1.49936,1.49943,1.4993,1.49934,27400000.0
2007-05-10 12:21:00,1.4994,1.49943,1.49913,1.49937,39400000.0
2007-05-10 12:22:00,1.4995,1.4995,1.49927,1.49941,60400002.0
2007-05-10 12:23:00,1.49932,1.4997,1.49928,1.49951,45800000.0
2007-05-10 12:24:00,1.49934,1.49964,1.49931,1.49954,31400000.0
2007-05-10 12:25:00,1.49937,1.49948,1.4991,1.4991,27800000.0
2007-05-10 12:26:00,1.49917,1.49932,1.49886,1.49923,56400000.0
2007-05-10 12:27:00,1.4992,1.4993,1.49909,1.4991,54200000.0
2007-05-10 12:28:00,1.4991,1.49919,1.49909,1.49912,42400000.0
2007-05-10 12:29:00,1.4992,1.4992,1.49881,1.49911,28000000.0
2007-05-10 12:30:00,1.49909,1.49938,1.49909,1.49938,48500000.0
2007-05-10 12:31:00,1.49931,1.49931,1.4987,1.49876,32800000.0
2007-05-10 12:32:00,1.49888,1.49925,1.49888,1.49906,42000000.0
2007-05-10 12:33:00,1.49911,1.49916,1.49885,1.49916,38900000.0
2007-05-10 12:34:00,1.49914,1.49939,1.49911,1.49921,33800000.0
2007-05-10 12:35:00,1.49924,1.49939,1.49917,1.49939,40000000.0
2007-05-10 12:36:00,1.49932,1.49932,1.49908,1.49924,39800000.0
2007-05-10 12:37:00,1.49901,1.4992,1.49884,1.49895,46400001.0
2007-05-10 12:38:00,1.49915,1.49918,1.49893,1.49907,25200000.0
2007-05-10 12:39:00,1.49902,1.4992,1.49894,1.49894,45500000.0
2007-05-10 12:40:00,1.49882,1.49909,1.49882,1.49907,46600001.0
2007-05-10 12:41:00,1.499,1.499,1.49863,1.49893,36800000.0
2007-05-10 12:42:00,1.49907,1.49912,1.4988,1.49887,36600000.0
2007-05-10 12:43:00,1.49891,1.49899,1.4988,1.49891,32800000.0
2007-05-10 12:44:00,1.49884,1.49884,1.49832,1.49866,41200000.0
2007-05-10 12:45:00,1.49868,1.49872,1.49857,1.49857,29200000.0
2007-05-10 12:46:00,1.49877,1.49896,1.49877,1.49896,48000000.0
2007-05-10 12:47:00,1.49888,1.49901,1.49866,1.49885,44900000.0
2007-05-10 12:48:00,1.4989,1.49903,1.49867,1.49867,29100000.0
2007-05-10 12:49:00,1.49873,1.49898,1.49871,1.49879,26800000.0
2007-05-10 12:50:00,1.49885,1.49885,1.49859,1.49872,61000001.0
2007-05-10 12:51:00,1.49866,1.4987,1.49843,1.49855,49000000.0
2007-05-10 12:52:00,1.49869,1.49882,1.49847,1.49882,50100000.0
2007-05-10 12:53:00,1.49864,1.49882,1.49817,1.49852,42800000.0
2007-05-10 12:54:00,1.49855,1.49866,1.49846,1.49848,39600000.0
2007-05-10 12:55:00,1.49858,1.4986,1.49842,1.49853,39200000.0
2007-05-10 12:56:00,1.49859,1.49892,1.49835,1.49891,35400000.0
2007-05-10 12:57:00,1.49894,1.49894,1.49861,1.49872,26100000.0
2007-05-10 12:58:00,1.4986,1.49891,1.4986,1.4989,27600000.0
2007-05-10 12:59:00,1.49856,1.49919,1.49856,1.49889,50400001.0
2007-05-10 13:00:00,1.49881,1.4992,1.49881,1.49897,30600000.0
2007-05-10 13:01:00,1.49881,1.4991,1.49873,1.49873,47700000.0
2007-05-10 13:02:00,1.49878,1.49924,1.49878,1.49924,37600000.0
2007-05-10 13:03:00,1.49919,1.49922,1.49897,1.49897,29400000.0
2007-05-10 13:04:00,1.4989,1.49928,1.4989,1.49923,57100000.0
2007-05-10 13:05:00,1.49905,1.49938,1.4988,1.49914,33000000.0
2007-05-10 13:06:00,1.49874,1.4988,1.49827,1.49861,25600000.0
2007-05-10 13:07:00,1.49876,1.49877,1.49846,1.49846,25400000.0
2007-05-10 13:08:00,1.4986,1.49884,1.49846,1.49857,42100000.0
2007-05-10 13:09:00,1.49858,1.49881,1.49856,1.49858,38500000.0
2007-05-10 13:10:00,1.49876,1.49907,1.4986,1.4986,57100000.0
2007-05-10 13:11:00,1.49876,1.49877,1.49846,1.49869,65000001.0
2007-05-10 13:12:00,1.49876,1.49883,1.49859,1.49883,33600000.0
2007-05-10 13:13:00,1.49862,1.49883,1.49859,1.49883,37600000.0
2007-05-10 13:14:00,1.49874,1.4988,1.49831,1.49847,34200000.0
2007-05-10 13:15:00,1.49869,1.49893,1.4986,1.49874,46000000.0
2007-05-10 13:16:00,1.49877,1.49903,1.49877,1.49886,36800000.0
2007-05-10 13:17:00,1.49827,1.49888,1.49827,1.49867,48000000.0
2007-05-10 13:18:00,1.49887,1.49892,1.49859,1.49874,56200000.0
2007-05-10 13:19:00,1.49873,1.49884,1.49865,1.49868,26300000.0
2007-05-10 13:20:00,1.49878,1.49892,1.49834,1.49875,33200000.0
2007-05-10 13:21:00,1.49901,1.49901,1.49838,1.49872,22400000.0
2007-05-10 13:22:00,1.49868,1.49868,1.49854,1.49867,25800000.0
2007-05-10 13:23:00,1.49827,1.49913,1.49827,1.49913,51700000.0
2007-05-10 13:24:00,1.49891,1.49891,1.49867,1.4989,27800000.0
2007-05-10 13:25:00,1.49879,1.49879,1.49852,1.49861,24800000.0
2007-05-10 13:26:00,1.49862,1.49878,1.4985,1.49859,42500000.0
2007-05-10 13:27:00,1.49892,1.499,1.49872,1.49872,28600000.0
2007-05-10 13:28:00,1.49867,1.49885,1.49865,1.49871,44400000.0
2007-05-10 13:29:00,1.49903,1.49905,1.49849,1.49883,54100000.0
2007-05-10 13:30:00,1.49867,1.4988,1.49846,1.49866,56800000.0
2007-05-10 13:31:00,1.49869,1.4988,1.49827,1.49879,35400000.0
2007-05-10 13:32:00,1.49889,1.49908,1.49869,1.49883,383700000.0
2007-05-10 13:33:00,1.49869,1.49895,1.49859,1.49884,632200001.0
2007-05-10 13:34:00,1.49869,1.49872,1.49824,1.49828,656800005.0
2007-05-10 13:35:00,1.49821,1.49848,1.49809,1.49813,423000000.0
2007-05-10 13:36:00,1.4984,1.49871,1.4983,1.49871,174900001.0
2007-05-10 13:37:00,1.49851,1.49868,1.49835,1.49851,619700000.0
2007-05-10 13:38:00,1.49846,1.49862,1.49825,1.49848,386800001.0
2007-05-10 13:39:00,1.49852,1.49852,1.4983,1.49843,178700000.0
2007-05-10 13:40:00,1.49837,1.49846,1.49815,1.49819,388600001.0
2007-05-10 13:41:00,1.49816,1.49833,1.49784,1.49807,347300000.0
2007-05-10 13:42:00,1.49796,1.49796,1.49682,1.49702,651100001.0
2007-05-10 13:43:00,1.49703,1.49777,1.49703,1.49766,196800001.0
2007-05-10 13:44:00,1.49773,1.49773,1.49718,1.49725,400300000.0
2007-05-10 13:45:00,1.49712,1.49738,1.49689,1.49721,224600000.0
2007-05-10 13:46:00,1.49722,1.4974,1.497,1.49702,142400000.0
2007-05-10 13:47:00,1.49704,1.49748,1.497,1.49735,242100001.0
2007-05-10 13:48:00,1.49738,1.4974,1.49695,1.49727,129000000.0
2007-05-10 13:49:00,1.49738,1.49774,1.49731,1.49774,273000000.0
2007-05-10 13:50:00,1.49766,1.49795,1.49754,1.49772,220000001.0
2007-05-10 13:51:00,1.49769,1.49801,1.49753,1.49767,389100002.0
2007-05-10 13:52:00,1.49763,1.49805,1.49763,1.49799,342000001.0
2007-05-10 13:53:00,1.49794,1.49808,1.49771,1.49805,345500001.0
2007-05-10 13:54:00,1.49805,1.49828,1.49797,1.49803,382500001.0
2007-05-10 13:55:00,1.4981,1.49826,1.49796,1.49825,470800002.0
2007-05-10 13:56:00,1.49809,1.49811,1.49772,1.49772,504700003.0
2007-05-10 13:57:00,1.49761,1.49769,1.49751,1.49763,354600000.0
2007-05-10 13:58:00,1.49765,1.49772,1.49756,1.4976,415900000.0
2007-05-10 13:59:00,1.4979,1.49805,1.49771,1.49771,327600001.0
2007-05-10 14:00:00,1.49778,1.49788,1.49763,1.49763,371000000.0
2007-05-10 14:01:00,1.49763,1.49763,1.49732,1.4974,250900000.0
2007-05-10 14:02:00,1.49751,1.49764,1.4972,1.49722,358600001.0
2007-05-10 14:03:00,1.49707,1.49728,1.49699,1.49705,440100002.0
2007-05-10 14:04:00,1.497,1.49734,1.497,1.4972,345100000.0
2007-05-10 14:05:00,1.4973,1.4973,1.49687,1.49691,377800000.0
2007-05-10 14:06:00,1.49705,1.49744,1.49705,1.49722,470700000.0
2007-05-10 14:07:00,1.49744,1.4975,1.49717,1.49738,456400003.0
2007-05-10 14:08:00,1.49752,1.49768,1.49752,1.49763,289200001.0
2007-05-10 14:09:00,1.49771,1.49797,1.49743,1.4978,276000001.0
2007-05-10 14:10:00,1.49792,1.49817,1.49785,1.49801,189800000.0
2007-05-10 14:11:00,1.49798,1.49805,1.49788,1.49805,220700002.0
2007-05-10 14:12:00,1.49824,1.49854,1.49814,1.49824,492900000.0
2007-05-10 14:13:00,1.49813,1.49825,1.49799,1.49809,458700001.0
2007-05-10 14:14:00,1.49794,1.49824,1.49765,1.49795,473100001.0
2007-05-10 14:15:00,1.49795,1.49795,1.49772,1.49788,241400000.0
2007-05-10 14:16:00,1.49797,1.49803,1.49787,1.49801,100400000.0
2007-05-10 14:17:00,1.49799,1.49806,1.49791,1.49801,171500002.0
2007-05-10 14:18:00,1.498,1.49825,1.49794,1.49825,272100000.0
2007-05-10 14:19:00,1.49812,1.49833,1.49792,1.498,404500001.0
2007-05-10 14:20:00,1.49789,1.49791,1.49758,1.49767,253200000.0
2007-05-10 14:21:00,1.49755,1.498,1.49755,1.49786,386600000.0
2007-05-10 14:22:00,1.49771,1.49789,1.49768,1.49771,470000001.0
2007-05-10 14:23:00,1.49774,1.49785,1.49755,1.49779,454100000.0
2007-05-10 14:24:00,1.49773,1.49803,1.4977,1.49789,377700001.0
2007-05-10 14:25:00,1.49777,1.498,1.49766,1.49787,323700001.0
2007-05-10 14:26:00,1.49789,1.49802,1.49775,1.49781,377900002.0
2007-05-10 14:27:00,1.49784,1.49792,1.49764,1.49764,197500000.0
2007-05-10 14:28:00,1.49763,1.49811,1.49755,1.49787,597700000.0
2007-05-10 14:29:00,1.49776,1.49786,1.49708,1.49729,572600001.0
2007-05-10 14:30:00,1.49727,1.49937,1.49647,1.49937,641200002.0
2007-05-10 14:31:00,1.49963,1.49975,1.49869,1.49869,470100000.0
2007-05-10 14:32:00,1.49848,1.4988,1.49837,1.49861,329600002.0
2007-05-10 14:33:00,1.49864,1.49864,1.49795,1.49832,220700001.0
2007-05-10 14:34:00,1.49836,1.49913,1.49816,1.49859,122600000.0
2007-05-10 14:35:00,1.49864,1.49901,1.49852,1.4987,217500001.0
2007-05-10 14:36:00,1.49846,1.4986,1.49808,1.49838,246000000.0
2007-05-10 14:37:00,1.49851,1.4986,1.49819,1.49852,199600000.0
2007-05-10 14:38:00,1.49829,1.49829,1.49748,1.49748,156400000.0
2007-05-10 14:39:00,1.49737,1.49749,1.49705,1.49731,176600000.0
2007-05-10 14:40:00,1.49726,1.49726,1.49646,1.49646,296400000.0
2007-05-10 14:41:00,1.49669,1.49675,1.49635,1.49636,317200001.0
2007-05-10 14:42:00,1.49639,1.49681,1.49631,1.49631,120600000.0
2007-05-10 14:43:00,1.49618,1.49659,1.49618,1.4965,129700000.0
2007-05-10 14:44:00,1.49647,1.49647,1.4958,1.49613,420500000.0
2007-05-10 14:45:00,1.49611,1.49616,1.49577,1.49591,343900001.0
2007-05-10 14:46:00,1.49589,1.49593,1.49568,1.49587,370600000.0
2007-05-10 14:47:00,1.49576,1.49578,1.49549,1.49577,272900000.0
2007-05-10 14:48:00,1.49578,1.49613,1.4956,1.49599,387400000.0
2007-05-10 14:49:00,1.49587,1.49598,1.49574,1.49579,126200001.0
2007-05-10 14:50:00,1.49545,1.49585,1.49473,1.49496,293100001.0
2007-05-10 14:51:00,1.49474,1.49474,1.49351,1.49389,195100000.0
2007-05-10 14:52:00,1.49384,1.49419,1.49372,1.49381,367100002.0
2007-05-10 14:53:00,1.49386,1.4944,1.49386,1.49411,378200000.0
2007-05-10 14:54:00,1.494,1.49429,1.49385,1.49415,122400000.0
2007-05-10 14:55:00,1.49415,1.49462,1.494,1.49424,264900001.0
2007-05-10 14:56:00,1.49421,1.49456,1.49401,1.49434,403200001.0
2007-05-10 14:57:00,1.49428,1.49443,1.49391,1.49407,384000000.0
2007-05-10 14:58:00,1.49411,1.49437,1.49404,1.49422,304100001.0
2007-05-10 14:59:00,1.49428,1.49487,1.49428,1.49487,223400000.0
2007-05-10 15:00:00,1.49483,1.49534,1.49475,1.49528,710000001.0
2007-05-10 15:01:00,1.49526,1.49558,1.49504,1.4955,382600001.0
2007-05-10 15:02:00,1.49544,1.49564,1.49519,1.49555,548300001.0
2007-05-10 15:03:00,1.49549,1.49603,1.49545,1.49596,483300000.0
2007-05-10 15:04:00,1.49609,1.49652,1.49584,1.49595,404700001.0
2007-05-10 15:05:00,1.49584,1.49605,1.49554,1.49591,445600001.0
2007-05-10 15:06:00,1.49593,1.49607,1.49562,1.49566,254800000.0
2007-05-10 15:07:00,1.49558,1.4958,1.49531,1.49561,340500001.0
2007-05-10 15:08:00,1.49559,1.49561,1.49524,1.49531,435300001.0
2007-05-10 15:09:00,1.49522,1.49556,1.49511,1.49536,528400002.0
2007-05-10 15:10:00,1.49539,1.4957,1.49539,1.49546,489200000.0
2007-05-10 15:11:00,1.49537,1.49537,1.49482,1.49501,472900001.0
2007-05-10 15:12:00,1.49511,1.4953,1.49502,1.4952,404100002.0
2007-05-10 15:13:00,1.4952,1.49541,1.49506,1.49527,424400000.0
2007-05-10 15:14:00,1.49518,1.49556,1.49506,1.49542,513600001.0
2007-05-10 15:15:00,1.49542,1.49582,1.49532,1.4958,464100002.0
2007-05-10 15:16:00,1.49583,1.49595,1.4955,1.49558,445400000.0
2007-05-10 15:17:00,1.49562,1.49562,1.49512,1.49515,321400001.0
2007-05-10 15:18:00,1.49517,1.49547,1.49501,1.49514,227700000.0
2007-05-10 15:19:00,1.49519,1.49527,1.49478,1.4951,513500000.0
2007-05-10 15:20:00,1.49499,1.4954,1.49479,1.4951,438300000.0
2007-05-10 15:21:00,1.49501,1.49533,1.49461,1.49497,697900000.0
2007-05-10 15:22:00,1.49514,1.49542,1.49504,1.49528,567600003.0
2007-05-10 15:23:00,1.49518,1.49534,1.49503,1.49533,496200000.0
2007-05-10 15:24:00,1.49549,1.49563,1.49511,1.49542,644500001.0
2007-05-10 15:25:00,1.49545,1.49565,1.49522,1.4954,612200000.0
2007-05-10 15:26:00,1.49526,1.49526,1.49506,1.4952,28800000.0
2007-05-10 15:27:00,1.49512,1.4955,1.49483,1.49501,632200001.0
2007-05-10 15:28:00,1.49502,1.49538,1.49481,1.49538,619700002.0
2007-05-10 15:29:00,1.49527,1.4953,1.49484,1.49523,601300001.0
2007-05-10 15:30:00,1.49515,1.49531,1.49501,1.49516,692700003.0
2007-05-10 15:31:00,1.49529,1.49563,1.49522,1.49535,573400003.0
2007-05-10 15:32:00,1.49535,1.49588,1.49528,1.49584,482600001.0
2007-05-10 15:33:00,1.496,1.496,1.4955,1.4956,422100001.0
2007-05-10 15:34:00,1.4957,1.49614,1.49569,1.49578,348400000.0
2007-05-10 15:35:00,1.49576,1.49591,1.4955,1.4955,639800003.0
2007-05-10 15:36:00,1.49565,1.4958,1.49552,1.49557,398600001.0
2007-05-10 15:37:00,1.49568,1.49594,1.49554,1.49574,272400001.0
2007-05-10 15:38:00,1.4957,1.49605,1.49564,1.49586,421800001.0
2007-05-10 15:39:00,1.49572,1.49579,1.4953,1.49553,377100000.0
2007-05-10 15:40:00,1.49551,1.49576,1.49546,1.4956,491100001.0
2007-05-10 15:41:00,1.49552,1.49564,1.49527,1.49557,316800001.0
2007-05-10 15:42:00,1.49563,1.49599,1.49543,1.49593,201500000.0
2007-05-10 15:43:00,1.49604,1.49604,1.49552,1.49579,452500002.0
2007-05-10 15:44:00,1.4958,1.49594,1.49561,1.49565,327400000.0
2007-05-10 15:45:00,1.49587,1.4961,1.49572,1.49578,628000000.0
2007-05-10 15:46:00,1.49575,1.49587,1.49533,1.49549,500000000.0
2007-05-10 15:47:00,1.49562,1.49586,1.49541,1.49586,237300000.0
2007-05-10 15:48:00,1.49592,1.4961,1.49583,1.49595,230500001.0
2007-05-10 15:49:00,1.49614,1.49629,1.49579,1.49603,366600002.0
2007-05-10 15:50:00,1.49619,1.49638,1.49592,1.49638,400200002.0
2007-05-10 15:51:00,1.49635,1.49661,1.49622,1.49634,516600000.0
2007-05-10 15:52:00,1.49646,1.49671,1.4963,1.49653,355900000.0
2007-05-10 15:53:00,1.49658,1.49678,1.49643,1.49647,394600001.0
2007-05-10 15:54:00,1.49672,1.49699,1.49672,1.49687,351800001.0
2007-05-10 15:55:00,1.49671,1.49687,1.49635,1.49655,368500000.0
2007-05-10 15:56:00,1.49666,1.49699,1.49665,1.49699,352400001.0
2007-05-10 15:57:00,1.49681,1.49698,1.49662,1.4967,468100004.0
2007-05-10 15:58:00,1.49656,1.49675,1.4964,1.49643,440100001.0
2007-05-10 15:59:00,1.49635,1.49667,1.49612,1.49637,502200002.0
2007-05-10 16:00:00,1.49626,1.49648,1.49609,1.49638,449400001.0
2007-05-10 16:01:00,1.49637,1.49671,1.49637,1.49659,473800000.0
2007-05-10 16:02:00,1.49641,1.49649,1.49614,1.49637,582700003.0
2007-05-10 16:03:00,1.49627,1.49663,1.49626,1.49662,485900000.0
2007-05-10 16:04:00,1.49657,1.49706,1.49646,1.49706,462300000.0
2007-05-10 16:05:00,1.49714,1.49735,1.49701,1.49716,377900001.0
2007-05-10 16:06:00,1.49707,1.49722,1.49689,1.49699,222600002.0
2007-05-10 16:07:00,1.49703,1.4974,1.49703,1.49717,280100001.0
2007-05-10 16:08:00,1.49724,1.49762,1.49724,1.49755,166300000.0
2007-05-10 16:09:00,1.49759,1.49765,1.49728,1.49734,336300000.0
2007-05-10 16:10:00,1.49732,1.49748,1.49717,1.49735,404600001.0
2007-05-10 16:11:00,1.49727,1.49746,1.49712,1.49731,534900001.0
2007-05-10 16:12:00,1.49745,1.49758,1.49721,1.49732,508800002.0
2007-05-10 16:13:00,1.49731,1.49731,1.49687,1.49693,544000000.0
2007-05-10 16:14:00,1.49693,1.49704,1.49671,1.49701,582000004.0
2007-05-10 16:15:00,1.49683,1.49683,1.49638,1.49652,634100001.0
2007-05-10 16:16:00,1.49641,1.49695,1.49641,1.49662,579400002.0
2007-05-10 16:17:00,1.49671,1.49684,1.49636,1.49659,561600001.0
2007-05-10 16:18:00,1.49651,1.49691,1.49646,1.49657,745100002.0
2007-05-10 16:19:00,1.49649,1.49675,1.49615,1.49647,644500002.0
2007-05-10 16:20:00,1.49637,1.49667,1.49621,1.49652,655500001.0
2007-05-10 16:21:00,1.49651,1.49663,1.49632,1.49654,528900001.0
2007-05-10 16:22:00,1.49651,1.49667,1.49639,1.4965,527400000.0
2007-05-10 16:23:00,1.49646,1.49672,1.49624,1.49652,474200002.0
2007-05-10 16:24:00,1.49673,1.49682,1.49646,1.49649,562900000.0
2007-05-10 16:25:00,1.49627,1.49663,1.49621,1.49655,615000003.0
2007-05-10 16:26:00,1.49668,1.49679,1.49647,1.49665,462400000.0
2007-05-10 16:27:00,1.49659,1.49693,1.49642,1.49647,416300001.0
2007-05-10 16:28:00,1.49659,1.49691,1.4965,1.49664,585700001.0
2007-05-10 16:29:00,1.49671,1.49698,1.49665,1.49669,474500001.0
2007-05-10 16:30:00,1.4966,1.49687,1.49642,1.4967,479000000.0
2007-05-10 16:31:00,1.49665,1.49692,1.49662,1.49682,416200003.0
2007-05-10 16:32:00,1.49673,1.49682,1.49642,1.49662,599600002.0
2007-05-10 16:33:00,1.49661,1.49669,1.49615,1.49651,505400003.0
2007-05-10 16:34:00,1.49649,1.49649,1.49608,1.49608,378900000.0
2007-05-10 16:35:00,1.496,1.49612,1.49593,1.49605,406200000.0
2007-05-10 16:36:00,1.49598,1.49611,1.49578,1.49598,521100000.0
2007-05-10 16:37:00,1.49586,1.49603,1.49566,1.49566,563400000.0
2007-05-10 16:38:00,1.49583,1.49585,1.49544,1.49569,533000000.0
2007-05-10 16:39:00,1.49582,1.49617,1.49571,1.49578,573800000.0
2007-05-10 16:40:00,1.49582,1.49605,1.49575,1.4959,386300000.0
2007-05-10 16:41:00,1.49601,1.49636,1.49592,1.49609,445200001.0
2007-05-10 16:42:00,1.49606,1.49619,1.49594,1.49603,504300001.0
2007-05-10 16:43:00,1.49604,1.49613,1.4957,1.49592,468300000.0
2007-05-10 16:44:00,1.49591,1.49614,1.49586,1.49604,528300001.0
2007-05-10 16:45:00,1.49638,1.49657,1.49627,1.49641,467300000.0
2007-05-10 16:46:00,1.49646,1.49659,1.49626,1.4965,347200000.0
2007-05-10 16:47:00,1.49643,1.49643,1.4957,1.4957,544400000.0
2007-05-10 16:48:00,1.49558,1.49588,1.49535,1.49565,597700001.0
2007-05-10 16:49:00,1.49571,1.49586,1.49553,1.49571,461400001.0
2007-05-10 16:50:00,1.49558,1.49597,1.49558,1.49566,410100001.0
2007-05-10 16:51:00,1.49569,1.49612,1.49557,1.49612,376400004.0
2007-05-10 16:52:00,1.49606,1.49623,1.49586,1.4959,224700000.0
2007-05-10 16:53:00,1.49576,1.49598,1.49562,1.49571,647300001.0
2007-05-10 16:54:00,1.49588,1.4961,1.49578,1.49585,466200000.0
2007-05-10 16:55:00,1.49578,1.4959,1.4955,1.49574,580300001.0
2007-05-10 16:56:00,1.49576,1.49583,1.49563,1.49572,243800000.0
2007-05-10 16:57:00,1.49567,1.4958,1.49549,1.49559,540600001.0
2007-05-10 16:58:00,1.49565,1.49583,1.49556,1.49557,634000001.0
2007-05-10 16:59:00,1.49559,1.49569,1.4953,1.4956,568100002.0
2007-05-10 17:00:00,1.49557,1.49604,1.49554,1.49578,903800003.0
2007-05-10 17:01:00,1.49597,1.49624,1.49563,1.49583,471200000.0
2007-05-10 17:02:00,1.49579,1.49614,1.49577,1.49613,356600000.0
2007-05-10 17:03:00,1.49591,1.49598,1.49566,1.49591,466400001.0
2007-05-10 17:04:00,1.4959,1.49615,1.4958,1.4961,441000001.0
2007-05-10 17:05:00,1.496,1.49606,1.49571,1.49583,481100001.0
2007-05-10 17:06:00,1.49573,1.49589,1.4956,1.49576,363300000.0
2007-05-10 17:07:00,1.49585,1.49613,1.49583,1.49605,330900001.0
2007-05-10 17:08:00,1.49608,1.49608,1.4957,1.49576,487000004.0
2007-05-10 17:09:00,1.4962,1.4962,1.49561,1.49565,492600000.0
2007-05-10 17:10:00,1.4955,1.49576,1.4954,1.4956,425900002.0
2007-05-10 17:11:00,1.49544,1.49547,1.49516,1.49532,567700001.0
2007-05-10 17:12:00,1.49531,1.49569,1.49531,1.49569,397700000.0
2007-05-10 17:13:00,1.49572,1.49572,1.4954,1.49551,318900001.0
2007-05-10 17:14:00,1.49561,1.49562,1.49525,1.49532,568200001.0
2007-05-10 17:15:00,1.49524,1.49565,1.49516,1.4955,492400000.0
2007-05-10 17:16:00,1.49519,1.49538,1.49495,1.49502,442000001.0
2007-05-10 17:17:00,1.49486,1.49499,1.49449,1.49469,390400001.0
2007-05-10 17:18:00,1.49462,1.49479,1.49444,1.49477,610400000.0
2007-05-10 17:19:00,1.4948,1.49496,1.49463,1.49496,312700000.0
2007-05-10 17:20:00,1.49491,1.49506,1.49467,1.4947,437800000.0
2007-05-10 17:21:00,1.49459,1.49488,1.49459,1.49472,457800000.0
2007-05-10 17:22:00,1.49468,1.49474,1.49447,1.49472,601199999.0
2007-05-10 17:23:00,1.49456,1.49479,1.49439,1.49443,566000003.0
2007-05-10 17:24:00,1.49451,1.49473,1.49448,1.49456,475700001.0
2007-05-10 17:25:00,1.49456,1.49461,1.49434,1.49457,345400001.0
2007-05-10 17:26:00,1.49452,1.49458,1.49408,1.49434,497200000.0
2007-05-10 17:27:00,1.49422,1.49468,1.49422,1.49442,552100000.0
2007-05-10 17:28:00,1.49458,1.4947,1.49429,1.49447,562000001.0
2007-05-10 17:29:00,1.49463,1.49468,1.49424,1.49459,736100003.0
2007-05-10 17:30:00,1.49458,1.49475,1.49446,1.49466,518000001.0
2007-05-10 17:31:00,1.49477,1.49512,1.49474,1.49497,657900001.0
2007-05-10 17:32:00,1.49509,1.49524,1.49475,1.49503,506500002.0
2007-05-10 17:33:00,1.49496,1.49512,1.49471,1.49498,538300002.0
2007-05-10 17:34:00,1.49505,1.4953,1.49487,1.4953,412200000.0
2007-05-10 17:35:00,1.49524,1.49534,1.49513,1.49526,442500002.0
2007-05-10 17:36:00,1.49512,1.49528,1.49485,1.49489,492000002.0
2007-05-10 17:37:00,1.495,1.49519,1.4949,1.49508,304300000.0
2007-05-10 17:38:00,1.49516,1.49531,1.49499,1.4952,457500002.0
2007-05-10 17:39:00,1.49516,1.49533,1.49503,1.49533,528400001.0
2007-05-10 17:40:00,1.49526,1.49531,1.49518,1.4953,347100003.0
2007-05-10 17:41:00,1.4953,1.49557,1.4953,1.49546,486600002.0
2007-05-10 17:42:00,1.49565,1.49588,1.49546,1.49571,308400001.0
2007-05-10 17:43:00,1.49571,1.49586,1.49552,1.49572,511100004.0
2007-05-10 17:44:00,1.49578,1.49595,1.49569,1.49577,473600001.0
2007-05-10 17:45:00,1.49582,1.49587,1.49554,1.49572,581400002.0
2007-05-10 17:46:00,1.49578,1.49588,1.49556,1.49566,513000001.0
2007-05-10 17:47:00,1.49553,1.49553,1.49518,1.49538,454100000.0
2007-05-10 17:48:00,1.4954,1.49542,1.49525,1.49535,359700000.0
2007-05-10 17:49:00,1.49535,1.49556,1.49535,1.49539,394500000.0
2007-05-10 17:50:00,1.49538,1.49554,1.4951,1.49554,462200002.0
2007-05-10 17:51:00,1.49552,1.49583,1.49534,1.49535,468900002.0
2007-05-10 17:52:00,1.49545,1.49563,1.49529,1.49542,578800001.0
2007-05-10 17:53:00,1.49551,1.4956,1.4952,1.49547,538100001.0
2007-05-10 17:54:00,1.49552,1.49575,1.49551,1.49551,461000002.0
2007-05-10 17:55:00,1.49592,1.49623,1.49573,1.4961,406600001.0
2007-05-10 17:56:00,1.49631,1.49641,1.49612,1.49612,387300001.0
2007-05-10 17:57:00,1.49617,1.49653,1.49609,1.49631,569800000.0
2007-05-10 17:58:00,1.4963,1.49665,1.49618,1.49618,648600001.0
2007-05-10 17:59:00,1.49614,1.49632,1.49601,1.49613,253500001.0
2007-05-10 18:00:00,1.4961,1.4961,1.49538,1.4957,671400001.0
2007-05-10 18:01:00,1.49557,1.49589,1.49557,1.49583,739400001.0
2007-05-10 18:02:00,1.49569,1.49587,1.49557,1.49564,528000001.0
2007-05-10 18:03:00,1.49581,1.49596,1.49564,1.49589,384800003.0
2007-05-10 18:04:00,1.49587,1.49607,1.49574,1.49601,576000000.0
2007-05-10 18:05:00,1.4961,1.4963,1.49595,1.49618,527400000.0
2007-05-10 18:06:00,1.49616,1.4964,1.49602,1.49607,387600000.0
2007-05-10 18:07:00,1.49621,1.49639,1.49613,1.49626,396500000.0
2007-05-10 18:08:00,1.49624,1.49654,1.49613,1.49622,432600000.0
2007-05-10 18:09:00,1.49622,1.49639,1.49602,1.49611,550800001.0
2007-05-10 18:10:00,1.49611,1.49648,1.49604,1.49645,604100001.0
2007-05-10 18:11:00,1.49641,1.49676,1.49637,1.49666,377700000.0
2007-05-10 18:12:00,1.49673,1.49699,1.49673,1.49693,399200000.0
2007-05-10 18:13:00,1.49683,1.49718,1.49678,1.49698,272200000.0
2007-05-10 18:14:00,1.49712,1.49724,1.4969,1.49701,528100001.0
2007-05-10 18:15:00,1.49693,1.49722,1.49693,1.49708,477700001.0
2007-05-10 18:16:00,1.49698,1.49699,1.49658,1.49675,253200000.0
2007-05-10 18:17:00,1.49664,1.49686,1.49656,1.49669,563800001.0
2007-05-10 18:18:00,1.4966,1.49668,1.49645,1.49649,496300001.0
2007-05-10 18:19:00,1.4964,1.49664,1.49634,1.49646,426400001.0
2007-05-10 18:20:00,1.49648,1.49675,1.49636,1.49657,438000001.0
2007-05-10 18:21:00,1.49648,1.49672,1.49645,1.49651,421300001.0
2007-05-10 18:22:00,1.49662,1.49678,1.49648,1.49674,484100001.0
2007-05-10 18:23:00,1.49665,1.49679,1.49648,1.49657,340100000.0
2007-05-10 18:24:00,1.49654,1.49679,1.49654,1.49661,225400000.0
2007-05-10 18:25:00,1.49677,1.49699,1.49669,1.49689,475200001.0
2007-05-10 18:26:00,1.497,1.49732,1.497,1.49725,276300002.0
2007-05-10 18:27:00,1.49716,1.49716,1.49671,1.49672,417900000.0
2007-05-10 18:28:00,1.49658,1.49671,1.49626,1.49634,373300001.0
2007-05-10 18:29:00,1.49643,1.4967,1.49627,1.49662,738300000.0
2007-05-10 18:30:00,1.4968,1.49704,1.49675,1.49684,459000001.0
2007-05-10 18:31:00,1.49699,1.49713,1.49683,1.49707,548000002.0
2007-05-10 18:32:00,1.49696,1.4973,1.49686,1.49696,401500000.0
2007-05-10 18:33:00,1.49715,1.49751,1.49712,1.49739,588300001.0
2007-05-10 18:34:00,1.49759,1.49776,1.4974,1.49762,367000003.0
2007-05-10 18:35:00,1.49757,1.49782,1.49719,1.49758,316300001.0
2007-05-10 18:36:00,1.49758,1.49772,1.49749,1.49764,423900002.0
2007-05-10 18:37:00,1.49753,1.49759,1.49722,1.49735,341200002.0
2007-05-10 18:38:00,1.49745,1.49764,1.49712,1.49713,341600000.0
2007-05-10 18:39:00,1.49706,1.49752,1.49691,1.49736,229500001.0
2007-05-10 18:40:00,1.49734,1.49757,1.49714,1.49746,469700000.0
2007-05-10 18:41:00,1.49755,1.49829,1.49755,1.49819,193500000.0
2007-05-10 18:42:00,1.49822,1.49844,1.49785,1.49826,551900000.0
2007-05-10 18:43:00,1.49842,1.49914,1.49822,1.49914,593500000.0
2007-05-10 18:44:00,1.49927,1.49928,1.49862,1.49917,430000000.0
2007-05-10 18:45:00,1.49915,1.49915,1.49888,1.49896,316500001.0
2007-05-10 18:46:00,1.49901,1.49914,1.49874,1.49891,543500001.0
2007-05-10 18:47:00,1.49895,1.4995,1.49895,1.49927,456400000.0
2007-05-10 18:48:00,1.49923,1.49956,1.49919,1.49941,604700003.0
2007-05-10 18:49:00,1.49931,1.49945,1.49904,1.49936,315300001.0
2007-05-10 18:50:00,1.49949,1.49968,1.49941,1.49951,312700000.0
2007-05-10 18:51:00,1.49957,1.49964,1.49935,1.49964,210100000.0
2007-05-10 18:52:00,1.49964,1.49978,1.4994,1.49954,328300001.0
2007-05-10 18:53:00,1.49966,1.49997,1.49947,1.49959,583600000.0
2007-05-10 18:54:00,1.49969,1.49993,1.49944,1.4997,640400001.0
2007-05-10 18:55:00,1.49983,1.49993,1.49936,1.49977,692500002.0
2007-05-10 18:56:00,1.49969,1.49988,1.49953,1.49978,608900002.0
2007-05-10 18:57:00,1.49977,1.49999,1.49965,1.49992,658100002.0
2007-05-10 18:58:00,1.50005,1.50017,1.49963,1.49965,403500002.0
2007-05-10 18:59:00,1.49962,1.49995,1.4994,1.49992,472600001.0
2007-05-10 19:00:00,1.49984,1.50023,1.49942,1.49945,302400000.0
2007-05-10 19:01:00,1.49932,1.49957,1.499,1.49919,512900002.0
2007-05-10 19:02:00,1.49929,1.50006,1.49912,1.50001,483500002.0
2007-05-10 19:03:00,1.49999,1.5001,1.49944,1.49973,517100001.0
2007-05-10 19:04:00,1.49972,1.49972,1.49826,1.49898,655000002.0
2007-05-10 19:05:00,1.49883,1.49889,1.49821,1.49859,657800002.0
2007-05-10 19:06:00,1.49865,1.49898,1.49799,1.4987,486700001.0
2007-05-10 19:07:00,1.49867,1.49914,1.49856,1.49914,585600002.0
2007-05-10 19:08:00,1.49898,1.49916,1.49862,1.49895,533900000.0
2007-05-10 19:09:00,1.49876,1.49882,1.49787,1.49846,525000000.0
2007-05-10 19:10:00,1.49825,1.49851,1.49802,1.49802,530100001.0
2007-05-10 19:11:00,1.49813,1.49842,1.49804,1.49804,332300000.0
2007-05-10 19:12:00,1.49809,1.49836,1.49793,1.49806,544600002.0
2007-05-10 19:13:00,1.49802,1.49854,1.49802,1.49828,729200001.0
2007-05-10 19:14:00,1.49809,1.49836,1.49791,1.49814,675900001.0
2007-05-10 19:15:00,1.49807,1.49837,1.49804,1.49812,471100000.0
2007-05-10 19:16:00,1.49807,1.49835,1.49789,1.49809,355000003.0
2007-05-10 19:17:00,1.49803,1.49838,1.49789,1.4981,467300000.0
2007-05-10 19:18:00,1.49807,1.49828,1.49782,1.49811,468200000.0
2007-05-10 19:19:00,1.49796,1.49826,1.49785,1.49785,324300000.0
2007-05-10 19:20:00,1.49817,1.49843,1.49804,1.49818,625100004.0
2007-05-10 19:21:00,1.49823,1.49846,1.49814,1.49822,417600002.0
2007-05-10 19:22:00,1.49821,1.49844,1.49816,1.49819,298600000.0
2007-05-10 19:23:00,1.49828,1.49828,1.49792,1.49801,365000000.0
2007-05-10 19:24:00,1.49787,1.49799,1.49748,1.49748,478600002.0
2007-05-10 19:25:00,1.49752,1.49802,1.49752,1.49784,573700000.0
2007-05-10 19:26:00,1.49778,1.49784,1.49765,1.49766,187200000.0
2007-05-10 19:27:00,1.4975,1.4975,1.49695,1.49699,283800002.0
2007-05-10 19:28:00,1.49699,1.49714,1.49675,1.49706,240700000.0
2007-05-10 19:29:00,1.49709,1.49725,1.49701,1.49711,508100001.0
2007-05-10 19:30:00,1.4974,1.49755,1.49717,1.49742,415000001.0
2007-05-10 19:31:00,1.49761,1.49772,1.49742,1.49753,577200001.0
2007-05-10 19:32:00,1.49759,1.49768,1.49742,1.4975,358800001.0
2007-05-10 19:33:00,1.49737,1.49741,1.49721,1.49726,335200000.0
2007-05-10 19:34:00,1.49733,1.49743,1.49702,1.49702,551000000.0
2007-05-10 19:35:00,1.49703,1.49722,1.4968,1.49708,485800002.0
2007-05-10 19:36:00,1.49716,1.49742,1.49716,1.49732,280600001.0
2007-05-10 19:37:00,1.49728,1.49728,1.49709,1.49714,293800000.0
2007-05-10 19:38:00,1.49733,1.49748,1.49714,1.49719,563000001.0
2007-05-10 19:39:00,1.49718,1.49738,1.49715,1.49727,300500000.0
2007-05-10 19:40:00,1.49728,1.49731,1.4971,1.4971,382800000.0
2007-05-10 19:41:00,1.49701,1.49707,1.49682,1.49692,191800000.0
2007-05-10 19:42:00,1.49694,1.49722,1.49692,1.49704,247300000.0
2007-05-10 19:43:00,1.49717,1.49727,1.49711,1.49725,278000000.0
2007-05-10 19:44:00,1.49709,1.49717,1.49688,1.49692,271800000.0
2007-05-10 19:45:00,1.49712,1.49721,1.49706,1.49706,86700000.0
2007-05-10 19:46:00,1.49714,1.49726,1.49692,1.4971,189600000.0
2007-05-10 19:47:00,1.49705,1.49715,1.49685,1.49704,393400003.0
2007-05-10 19:48:00,1.49713,1.49744,1.49698,1.49736,237600000.0
2007-05-10 19:49:00,1.4974,1.4974,1.49701,1.49723,566000001.0
2007-05-10 19:50:00,1.49725,1.49741,1.49703,1.49711,540000000.0
2007-05-10 19:51:00,1.49713,1.49713,1.49682,1.49698,381500001.0
2007-05-10 19:52:00,1.49692,1.49721,1.49687,1.49702,469300000.0
2007-05-10 19:53:00,1.4971,1.49721,1.49678,1.49706,681900002.0
2007-05-10 19:54:00,1.49697,1.49738,1.49681,1.49738,298800000.0
2007-05-10 19:55:00,1.49733,1.49741,1.4972,1.49723,472400001.0
2007-05-10 19:56:00,1.49721,1.4974,1.49716,1.4973,518200000.0
2007-05-10 19:57:00,1.49744,1.49756,1.49732,1.49735,232800000.0
2007-05-10 19:58:00,1.49733,1.49764,1.49718,1.49742,522300001.0
2007-05-10 19:59:00,1.49735,1.49748,1.49722,1.49744,337200001.0
2007-05-10 20:00:00,1.49747,1.49748,1.49723,1.49729,441600002.0
2007-05-10 20:01:00,1.49733,1.49763,1.49725,1.49741,597200002.0
2007-05-10 20:02:00,1.4974,1.49766,1.49733,1.49746,629700000.0
2007-05-10 20:03:00,1.49746,1.49796,1.49734,1.49736,719400004.0
2007-05-10 20:04:00,1.49718,1.49749,1.49711,1.49727,453300003.0
2007-05-10 20:05:00,1.49718,1.49756,1.49718,1.49739,382500001.0
2007-05-10 20:06:00,1.49733,1.49733,1.49678,1.49691,598300001.0
2007-05-10 20:07:00,1.49689,1.49716,1.49681,1.49716,464300001.0
2007-05-10 20:08:00,1.49711,1.49721,1.49684,1.49709,581700000.0
2007-05-10 20:09:00,1.49691,1.49708,1.49681,1.49693,638100001.0
2007-05-10 20:10:00,1.49695,1.49719,1.4968,1.49703,658100002.0
2007-05-10 20:11:00,1.497,1.49745,1.49693,1.49715,801400000.0
2007-05-10 20:12:00,1.49719,1.49759,1.49712,1.49717,659900001.0
2007-05-10 20:13:00,1.49703,1.49725,1.49698,1.497,377500000.0
2007-05-10 20:14:00,1.49706,1.49727,1.49703,1.49715,458100001.0
2007-05-10 20:15:00,1.49697,1.49708,1.49675,1.49696,419500001.0
2007-05-10 20:16:00,1.49678,1.49703,1.49678,1.4968,183100000.0
2007-05-10 20:17:00,1.49678,1.49686,1.49662,1.49662,341000002.0
2007-05-10 20:18:00,1.4967,1.49699,1.49666,1.4968,659200004.0
2007-05-10 20:19:00,1.49692,1.49694,1.49669,1.49687,308400000.0
2007-05-10 20:20:00,1.49694,1.49694,1.49674,1.49684,457000001.0
2007-05-10 20:21:00,1.49696,1.49711,1.49692,1.49692,29600000.0
2007-05-10 20:22:00,1.49712,1.49727,1.497,1.49711,239300000.0
2007-05-10 20:23:00,1.497,1.49701,1.4967,1.49676,411900001.0
2007-05-10 20:24:00,1.49673,1.49688,1.49665,1.49667,297400001.0
2007-05-10 20:25:00,1.49658,1.49662,1.49637,1.49658,276900000.0
2007-05-10 20:26:00,1.49668,1.49678,1.49655,1.49665,415200000.0
2007-05-10 20:27:00,1.49677,1.49709,1.49674,1.49694,441100001.0
2007-05-10 20:28:00,1.49711,1.49734,1.49704,1.49704,263900000.0
2007-05-10 20:29:00,1.4971,1.4973,1.49698,1.49719,548600002.0
2007-05-10 20:30:00,1.49721,1.49761,1.49721,1.49738,217700000.0
2007-05-10 20:31:00,1.49748,1.4975,1.49735,1.49745,233700000.0
2007-05-10 20:32:00,1.49747,1.4976,1.49733,1.49749,133500001.0
2007-05-10 20:33:00,1.49723,1.49735,1.4971,1.4972,258400000.0
2007-05-10 20:34:00,1.49724,1.4973,1.49706,1.49721,461900000.0
2007-05-10 20:35:00,1.49721,1.49734,1.49717,1.49727,313100002.0
2007-05-10 20:36:00,1.49727,1.49739,1.49693,1.49727,419500001.0
2007-05-10 20:37:00,1.49728,1.49743,1.49721,1.49727,343000002.0
2007-05-10 20:38:00,1.49723,1.49747,1.49713,1.49717,300400000.0
2007-05-10 20:39:00,1.49729,1.49753,1.49722,1.49736,425400000.0
2007-05-10 20:40:00,1.49739,1.49776,1.49739,1.49761,285700000.0
2007-05-10 20:41:00,1.49744,1.49759,1.49713,1.49713,452400000.0
2007-05-10 20:42:00,1.49686,1.49716,1.49676,1.49716,220500000.0
2007-05-10 20:43:00,1.49711,1.49729,1.49697,1.49715,200900000.0
2007-05-10 20:44:00,1.49699,1.49738,1.49674,1.49738,252500001.0
2007-05-10 20:45:00,1.4972,1.49737,1.49719,1.49731,597800003.0
2007-05-10 20:46:00,1.49732,1.49744,1.4972,1.49744,316400000.0
2007-05-10 20:47:00,1.49726,1.49736,1.49693,1.49693,348000003.0
2007-05-10 20:48:00,1.49692,1.49706,1.49688,1.49698,308100000.0
2007-05-10 20:49:00,1.49695,1.49715,1.4969,1.49715,406100001.0
2007-05-10 20:50:00,1.49707,1.49724,1.49702,1.49724,207100000.0
2007-05-10 20:51:00,1.49724,1.49736,1.49715,1.49724,255600001.0
2007-05-10 20:52:00,1.49718,1.49721,1.497,1.4972,198000001.0
2007-05-10 20:53:00,1.49718,1.49725,1.49705,1.4972,218900000.0
2007-05-10 20:54:00,1.49706,1.49724,1.49698,1.49724,107600000.0
2007-05-10 20:55:00,1.49715,1.49731,1.497,1.49715,326600002.0
2007-05-10 20:56:00,1.4972,1.49733,1.49713,1.49718,145700000.0
2007-05-10 20:57:00,1.49722,1.49741,1.49716,1.49726,381600000.0
2007-05-10 20:58:00,1.49732,1.4974,1.4972,1.4972,266900000.0
2007-05-10 20:59:00,1.49752,1.4977,1.49744,1.49766,127600000.0
2007-05-10 21:00:00,1.49755,1.49767,1.49748,1.49751,336600000.0
2007-05-10 21:01:00,1.49761,1.49777,1.49753,1.49753,262700002.0
2007-05-10 21:02:00,1.49767,1.49767,1.49757,1.49765,74600000.0
2007-05-10 21:03:00,1.49766,1.49781,1.49766,1.49778,42800000.0
2007-05-10 21:04:00,1.49754,1.49777,1.49754,1.49771,300600000.0
2007-05-10 21:05:00,1.4978,1.49821,1.4978,1.49786,488500000.0
2007-05-10 21:06:00,1.49788,1.49804,1.49774,1.4978,228800000.0
2007-05-10 21:07:00,1.4977,1.49783,1.49762,1.49762,216600000.0
2007-05-10 21:08:00,1.49759,1.49777,1.49743,1.49765,49700000.0
2007-05-10 21:09:00,1.49772,1.49787,1.49767,1.49772,33400000.0
2007-05-10 21:10:00,1.49772,1.49797,1.4976,1.49767,220600000.0
2007-05-10 21:11:00,1.49772,1.49777,1.49755,1.49755,39800000.0
2007-05-10 21:12:00,1.4977,1.49779,1.49759,1.49775,235000000.0
2007-05-10 21:13:00,1.49776,1.49784,1.49767,1.49771,216100000.0
2007-05-10 21:14:00,1.49774,1.49774,1.49755,1.49765,241700000.0
2007-05-10 21:15:00,1.49766,1.49776,1.4976,1.49769,316400000.0
2007-05-10 21:16:00,1.49772,1.49775,1.4976,1.49764,139000001.0
2007-05-10 21:17:00,1.49746,1.49766,1.49733,1.49763,310500001.0
2007-05-10 21:18:00,1.49763,1.49765,1.4975,1.49757,210900001.0
2007-05-10 21:19:00,1.49751,1.49757,1.49725,1.49742,115300000.0
2007-05-10 21:20:00,1.49741,1.49744,1.49718,1.49728,73200001.0
2007-05-10 21:21:00,1.49734,1.49759,1.49733,1.49739,153000001.0
2007-05-10 21:22:00,1.49736,1.49738,1.49726,1.49726,222400000.0
2007-05-10 21:23:00,1.49731,1.49748,1.49731,1.49737,91900000.0
2007-05-10 21:24:00,1.49739,1.49762,1.49735,1.49737,150800002.0
2007-05-10 21:25:00,1.49752,1.49757,1.49737,1.49747,253700001.0
2007-05-10 21:26:00,1.49747,1.49767,1.49747,1.49755,294300001.0
2007-05-10 21:27:00,1.49736,1.49736,1.49721,1.49728,180000001.0
2007-05-10 21:28:00,1.4972,1.49741,1.49717,1.4974,149100000.0
2007-05-10 21:29:00,1.49755,1.49768,1.49744,1.49745,247100000.0
2007-05-10 21:30:00,1.49754,1.49771,1.49748,1.49751,122900000.0
2007-05-10 21:31:00,1.49739,1.49758,1.4973,1.49742,347600000.0
2007-05-10 21:32:00,1.4974,1.49756,1.49727,1.49727,311000000.0
2007-05-10 21:33:00,1.49725,1.49739,1.49709,1.49721,355500000.0
2007-05-10 21:34:00,1.49731,1.49763,1.49731,1.49751,224200000.0
2007-05-10 21:35:00,1.49759,1.4978,1.49742,1.49757,366500001.0
2007-05-10 21:36:00,1.49771,1.49798,1.49763,1.49792,277500000.0
2007-05-10 21:37:00,1.49806,1.49826,1.49798,1.49798,257300000.0
2007-05-10 21:38:00,1.49796,1.49805,1.49768,1.49799,254700000.0
2007-05-10 21:39:00,1.4979,1.49812,1.49787,1.49797,312100002.0
2007-05-10 21:40:00,1.49802,1.49805,1.49787,1.49787,179000000.0
2007-05-10 21:41:00,1.49788,1.49807,1.4978,1.4978,251900001.0
2007-05-10 21:42:00,1.4975,1.49783,1.4975,1.49774,159700000.0
2007-05-10 21:43:00,1.49795,1.49805,1.49787,1.49795,218200002.0
2007-05-10 21:44:00,1.49798,1.4982,1.49795,1.49806,145700000.0
2007-05-10 21:45:00,1.49803,1.4982,1.49786,1.49805,371900000.0
2007-05-10 21:46:00,1.49799,1.49816,1.49783,1.49795,330200001.0
2007-05-10 21:47:00,1.49819,1.49825,1.49798,1.49807,235800001.0
2007-05-10 21:48:00,1.49807,1.49815,1.49795,1.49798,432700000.0
2007-05-10 21:49:00,1.49798,1.49824,1.49798,1.49815,296700000.0
2007-05-10 21:50:00,1.49811,1.49848,1.49801,1.49801,437000000.0
2007-05-10 21:51:00,1.49803,1.49806,1.49775,1.49775,510100000.0
2007-05-10 21:52:00,1.49778,1.49805,1.49773,1.49792,313000000.0
2007-05-10 21:53:00,1.49792,1.49801,1.49777,1.49777,74900000.0
2007-05-10 21:54:00,1.4977,1.49786,1.49766,1.49777,406500001.0
2007-05-10 21:55:00,1.49779,1.49781,1.49771,1.49779,166700000.0
2007-05-10 21:56:00,1.49788,1.4979,1.4977,1.49779,41600000.0
2007-05-10 21:57:00,1.49769,1.49786,1.49759,1.49763,259300000.0
2007-05-10 21:58:00,1.49772,1.49817,1.49772,1.49807,163100001.0
2007-05-10 21:59:00,1.49807,1.49808,1.4979,1.49807,199600000.0
2007-05-10 22:00:00,1.49808,1.49833,1.49808,1.49833,105400000.0
2007-05-10 22:01:00,1.4982,1.49834,1.49816,1.49823,169900001.0
2007-05-10 22:02:00,1.49824,1.49833,1.49811,1.4982,255500001.0
2007-05-10 22:03:00,1.49824,1.49851,1.49807,1.49817,141700001.0
2007-05-10 22:04:00,1.49816,1.49831,1.49793,1.49816,208400000.0
2007-05-10 22:05:00,1.498,1.49806,1.49752,1.49785,195800000.0
2007-05-10 22:06:00,1.49775,1.49799,1.49766,1.49788,105700000.0
2007-05-10 22:07:00,1.49797,1.498,1.49778,1.49778,170400001.0
2007-05-10 22:08:00,1.49788,1.49816,1.49779,1.49779,185000000.0
2007-05-10 22:09:00,1.49776,1.49819,1.49776,1.49778,262000001.0
2007-05-10 22:10:00,1.49776,1.49813,1.49763,1.49801,180500000.0
2007-05-10 22:11:00,1.49792,1.49819,1.49786,1.49788,269100000.0
2007-05-10 22:12:00,1.49804,1.49817,1.4976,1.4977,212600001.0
2007-05-10 22:13:00,1.49765,1.4978,1.49749,1.49757,176500000.0
2007-05-10 22:14:00,1.49756,1.49788,1.49756,1.4976,153700000.0
2007-05-10 22:15:00,1.49753,1.49773,1.49748,1.49756,103400000.0
2007-05-10 22:16:00,1.49754,1.4976,1.49736,1.49736,89600000.0
2007-05-10 22:17:00,1.49742,1.49776,1.49739,1.49764,276900002.0
2007-05-10 22:18:00,1.49753,1.49788,1.49735,1.49771,113300000.0
2007-05-10 22:19:00,1.49791,1.498,1.49759,1.49767,205900001.0
2007-05-10 22:20:00,1.49786,1.49804,1.49781,1.49781,129000000.0
2007-05-10 22:21:00,1.49786,1.49802,1.49777,1.4978,138800000.0
2007-05-10 22:22:00,1.49784,1.49797,1.49776,1.49784,203200001.0
2007-05-10 22:23:00,1.49787,1.498,1.49781,1.49784,166100000.0
2007-05-10 22:24:00,1.49817,1.49822,1.49807,1.49815,24400000.0
2007-05-10 22:25:00,1.49788,1.49813,1.49781,1.49797,242300001.0
2007-05-10 22:26:00,1.49808,1.49822,1.49804,1.49822,169200000.0
2007-05-10 22:27:00,1.49827,1.49828,1.49791,1.49791,168100001.0
2007-05-10 22:28:00,1.49779,1.4982,1.49779,1.49785,67600000.0
2007-05-10 22:29:00,1.49785,1.4982,1.49779,1.49799,226300000.0
2007-05-10 22:30:00,1.49802,1.49822,1.49794,1.49812,272300000.0
2007-05-10 22:31:00,1.49795,1.49827,1.49792,1.49817,221300001.0
2007-05-10 22:32:00,1.49815,1.49828,1.49788,1.49812,180900000.0
2007-05-10 22:33:00,1.4978,1.4978,1.4975,1.49777,136800000.0
2007-05-10 22:34:00,1.49783,1.49815,1.49778,1.49798,213600000.0
2007-05-10 22:35:00,1.49786,1.49794,1.49779,1.49779,152000000.0
2007-05-10 22:36:00,1.49786,1.49791,1.49778,1.49778,107000000.0
2007-05-10 22:37:00,1.49784,1.498,1.49782,1.49798,231500000.0
2007-05-10 22:38:00,1.49799,1.49834,1.49784,1.49788,286100000.0
2007-05-10 22:39:00,1.498,1.49822,1.49794,1.49809,248600000.0
2007-05-10 22:40:00,1.49805,1.49829,1.4978,1.4978,273700000.0
2007-05-10 22:41:00,1.49802,1.49815,1.49786,1.49815,257900000.0
2007-05-10 22:42:00,1.49815,1.49815,1.49784,1.49801,157100000.0
2007-05-10 22:43:00,1.49791,1.49802,1.4978,1.49791,189000000.0
2007-05-10 22:44:00,1.49788,1.49819,1.49788,1.49811,249400001.0
2007-05-10 22:45:00,1.49808,1.4981,1.49784,1.49808,218500000.0
2007-05-10 22:46:00,1.49817,1.49848,1.49815,1.49824,163200001.0
2007-05-10 22:47:00,1.4981,1.49817,1.49795,1.49801,125700000.0
2007-05-10 22:48:00,1.49777,1.49795,1.49772,1.49795,134900000.0
2007-05-10 22:49:00,1.49807,1.49807,1.49778,1.49781,202300000.0
2007-05-10 22:50:00,1.49766,1.49802,1.4976,1.49761,259400000.0
2007-05-10 22:51:00,1.49745,1.4978,1.49733,1.49733,288100000.0
2007-05-10 22:52:00,1.49706,1.49762,1.49701,1.49728,263800000.0
2007-05-10 22:53:00,1.49747,1.49756,1.49716,1.49756,143200000.0
2007-05-10 22:54:00,1.49756,1.49764,1.49737,1.49737,190900001.0
2007-05-10 22:55:00,1.49732,1.49732,1.49717,1.49729,229400000.0
2007-05-10 22:56:00,1.49751,1.49779,1.49747,1.49761,149700000.0
2007-05-10 22:57:00,1.49786,1.4979,1.49756,1.49765,31400000.0
2007-05-10 22:58:00,1.49781,1.49781,1.49758,1.49768,23600000.0
2007-05-10 22:59:00,1.49788,1.49809,1.49762,1.49809,29200000.0
2007-05-10 23:00:00,1.49768,1.498,1.4975,1.4975,87900000.0
2007-05-10 23:01:00,1.49788,1.49809,1.49757,1.49757,39800000.0
2007-05-10 23:02:00,1.49771,1.498,1.49759,1.49759,29000000.0
2007-05-10 23:03:00,1.49788,1.49808,1.49785,1.49797,32400000.0
2007-05-10 23:04:00,1.49822,1.49822,1.49763,1.49782,77900000.0
2007-05-10 23:05:00,1.49737,1.49766,1.49733,1.49733,36300000.0
2007-05-10 23:06:00,1.49773,1.49792,1.49754,1.49757,41400000.0
2007-05-10 23:07:00,1.49758,1.49777,1.49712,1.49722,43800000.0
2007-05-10 23:08:00,1.49727,1.49751,1.49724,1.49745,25600000.0
2007-05-10 23:09:00,1.49771,1.4979,1.49763,1.49787,56000000.0
2007-05-10 23:10:00,1.49768,1.49799,1.49763,1.49791,76400000.0
2007-05-10 23:11:00,1.49796,1.49806,1.49776,1.49776,73800001.0
2007-05-10 23:12:00,1.49809,1.49809,1.49739,1.49741,86800000.0
2007-05-10 23:13:00,1.49762,1.49778,1.49762,1.49766,53000000.0
2007-05-10 23:14:00,1.49774,1.49813,1.49766,1.49794,45000000.0
2007-05-10 23:15:00,1.49812,1.49812,1.49771,1.49773,39700000.0
2007-05-10 23:16:00,1.49782,1.49788,1.4977,1.49788,47800000.0
2007-05-10 23:17:00,1.4979,1.49807,1.4976,1.4976,79300000.0
2007-05-10 23:18:00,1.4978,1.49797,1.49761,1.49761,43900000.0
2007-05-10 23:19:00,1.49794,1.49794,1.49775,1.49775,21000000.0
2007-05-10 23:20:00,1.49787,1.49803,1.49778,1.49778,65000000.0
2007-05-10 23:21:00,1.49798,1.49827,1.49798,1.49812,30600000.0
2007-05-10 23:22:00,1.4981,1.49829,1.49781,1.49809,185900001.0
2007-05-10 23:23:00,1.49823,1.49827,1.4975,1.49808,170300000.0
2007-05-10 23:24:00,1.49783,1.49807,1.49774,1.49798,67000000.0
2007-05-10 23:25:00,1.49819,1.49841,1.49819,1.49827,36200000.0
2007-05-10 23:26:00,1.49832,1.49842,1.49823,1.49842,54800001.0
2007-05-10 23:27:00,1.49849,1.49861,1.49836,1.49855,27000000.0
2007-05-10 23:28:00,1.4985,1.49865,1.49821,1.49849,18200000.0
2007-05-10 23:29:00,1.49839,1.49847,1.49805,1.49805,99000000.0
2007-05-10 23:30:00,1.49836,1.49856,1.49815,1.49815,85400000.0
2007-05-10 23:31:00,1.49819,1.49824,1.49784,1.49795,58800000.0
2007-05-10 23:32:00,1.49803,1.49829,1.49803,1.49825,49600000.0
2007-05-10 23:33:00,1.49801,1.49807,1.49777,1.49807,125800000.0
2007-05-10 23:34:00,1.49816,1.49855,1.49767,1.49787,209300000.0
2007-05-10 23:35:00,1.49792,1.4981,1.49792,1.49798,164200000.0
2007-05-10 23:36:00,1.49807,1.49808,1.49777,1.49777,45800000.0
2007-05-10 23:37:00,1.49823,1.49841,1.49791,1.49792,58600000.0
2007-05-10 23:38:00,1.49775,1.49789,1.49775,1.49783,63800001.0
2007-05-10 23:39:00,1.49778,1.49815,1.49778,1.49796,182000000.0
2007-05-10 23:40:00,1.49807,1.4982,1.49807,1.4981,63000000.0
2007-05-10 23:41:00,1.49814,1.49847,1.49811,1.4984,126500000.0
2007-05-10 23:42:00,1.49849,1.49849,1.49831,1.49831,43500000.0
2007-05-10 23:43:00,1.49833,1.4986,1.49819,1.49843,80800000.0
2007-05-10 23:44:00,1.49839,1.49857,1.49824,1.4983,83200000.0
2007-05-10 23:45:00,1.49826,1.49827,1.49805,1.49805,97100000.0
2007-05-10 23:46:00,1.4978,1.49784,1.49732,1.49771,58600000.0
2007-05-10 23:47:00,1.49764,1.49769,1.49749,1.49749,86600000.0
2007-05-10 23:48:00,1.49756,1.49812,1.49752,1.49783,35200000.0
2007-05-10 23:49:00,1.49777,1.49792,1.49759,1.49785,95000000.0
2007-05-10 23:50:00,1.49786,1.49805,1.49784,1.49796,50000000.0
2007-05-10 23:51:00,1.49785,1.49791,1.49758,1.49758,50800000.0
2007-05-10 23:52:00,1.49756,1.49788,1.49754,1.49788,167600001.0
2007-05-10 23:53:00,1.49771,1.49825,1.49763,1.49763,106100000.0
2007-05-10 23:54:00,1.49797,1.49797,1.49709,1.49723,189700000.0
2007-05-10 23:55:00,1.49737,1.49745,1.49715,1.49725,186600001.0
2007-05-10 23:56:00,1.49706,1.49727,1.49705,1.49727,100900000.0
2007-05-10 23:57:00,1.49725,1.49795,1.49725,1.4978,110200000.0
2007-05-10 23:58:00,1.49789,1.49793,1.49758,1.49774,138000000.0
2007-05-10 23:59:00,1.49777,1.498,1.49777,1.49786,78700000.0
2007-05-11 00:00:00,1.49798,1.49823,1.49786,1.49786,121700000.0
2007-05-11 00:01:00,1.49748,1.49835,1.49734,1.49751,271900003.0
2007-05-11 00:02:00,1.4976,1.49764,1.49736,1.49744,143100000.0
2007-05-11 00:03:00,1.49731,1.49771,1.49731,1.49754,272700000.0
2007-05-11 00:04:00,1.49763,1.4978,1.49744,1.49757,155100000.0
2007-05-11 00:05:00,1.49763,1.49811,1.49759,1.49759,38000000.0
2007-05-11 00:06:00,1.49773,1.49776,1.49743,1.49744,66200000.0
2007-05-11 00:07:00,1.49745,1.49773,1.49737,1.49773,92700000.0
2007-05-11 00:08:00,1.49761,1.49782,1.49754,1.49765,54600000.0
2007-05-11 00:09:00,1.49734,1.49759,1.49725,1.49741,98900000.0
2007-05-11 00:10:00,1.4972,1.49755,1.49718,1.49755,40200000.0
2007-05-11 00:11:00,1.49759,1.4978,1.49742,1.49767,40700000.0
2007-05-11 00:12:00,1.49731,1.49745,1.49727,1.49727,30800000.0
2007-05-11 00:13:00,1.49723,1.49743,1.49722,1.49743,40000000.0
2007-05-11 00:14:00,1.49769,1.49769,1.49738,1.49746,47900000.0
2007-05-11 00:15:00,1.49743,1.49769,1.49736,1.49761,33000000.0
2007-05-11 00:16:00,1.4978,1.49782,1.49772,1.49773,25600000.0
2007-05-11 00:17:00,1.49788,1.49796,1.49784,1.49786,67200000.0
2007-05-11 00:18:00,1.49778,1.49811,1.49766,1.49802,75800000.0
2007-05-11 00:19:00,1.49807,1.49807,1.49746,1.49754,139800000.0
2007-05-11 00:20:00,1.4976,1.49779,1.49758,1.49761,79200001.0
2007-05-11 00:21:00,1.49794,1.49794,1.49764,1.49773,30000000.0
2007-05-11 00:22:00,1.4977,1.49776,1.49736,1.49776,53100000.0
2007-05-11 00:23:00,1.49788,1.49794,1.49738,1.4975,55900000.0
2007-05-11 00:24:00,1.49743,1.4977,1.49732,1.49767,58500000.0
2007-05-11 00:25:00,1.49767,1.49803,1.49748,1.4975,41800000.0
2007-05-11 00:26:00,1.49768,1.49773,1.49746,1.49746,39800000.0
2007-05-11 00:27:00,1.49776,1.49812,1.49776,1.49791,25200000.0
2007-05-11 00:28:00,1.49792,1.49814,1.49783,1.49787,23400000.0
2007-05-11 00:29:00,1.49779,1.49779,1.49748,1.49758,54200000.0
2007-05-11 00:30:00,1.49759,1.49768,1.49752,1.49752,73100000.0
2007-05-11 00:31:00,1.49777,1.4978,1.49765,1.49766,44000000.0
2007-05-11 00:32:00,1.49771,1.49777,1.49752,1.49767,95400000.0
2007-05-11 00:33:00,1.49763,1.49764,1.49748,1.49751,102200000.0
2007-05-11 00:34:00,1.49773,1.49799,1.49754,1.49799,40800000.0
2007-05-11 00:35:00,1.49751,1.49755,1.4974,1.4974,75400002.0
2007-05-11 00:36:00,1.49731,1.49734,1.49721,1.49724,71300000.0
2007-05-11 00:37:00,1.49717,1.4972,1.49707,1.49714,76800001.0
2007-05-11 00:38:00,1.49714,1.49728,1.49714,1.49725,27800000.0
2007-05-11 00:39:00,1.49762,1.49774,1.49724,1.49729,57700000.0
2007-05-11 00:40:00,1.49767,1.49775,1.49767,1.49775,4600000.0
2007-05-11 00:41:00,1.49775,1.49775,1.49734,1.49768,46400002.0
2007-05-11 00:42:00,1.49796,1.49814,1.49767,1.49786,57600000.0
2007-05-11 00:43:00,1.49785,1.49793,1.49759,1.49786,35400000.0
2007-05-11 00:44:00,1.49791,1.49799,1.49765,1.49765,28000000.0
2007-05-11 00:45:00,1.49793,1.49797,1.49751,1.49775,68600002.0
2007-05-11 00:46:00,1.49781,1.49792,1.49748,1.49752,61500000.0
2007-05-11 00:47:00,1.4978,1.49801,1.49752,1.49777,46000001.0
2007-05-11 00:48:00,1.49756,1.49768,1.49756,1.49761,26400000.0
2007-05-11 00:49:00,1.49801,1.49804,1.49758,1.49758,38400000.0
2007-05-11 00:50:00,1.49792,1.49803,1.49755,1.49776,36800000.0
2007-05-11 00:51:00,1.49745,1.49801,1.49743,1.49801,43400000.0
2007-05-11 00:52:00,1.49803,1.49813,1.49765,1.49775,88600000.0
2007-05-11 00:53:00,1.49772,1.49772,1.49737,1.49748,54900000.0
2007-05-11 00:54:00,1.49752,1.49755,1.49732,1.49735,58000000.0
2007-05-11 00:55:00,1.49741,1.4978,1.49734,1.49746,44200000.0
2007-05-11 00:56:00,1.49744,1.49744,1.49737,1.49742,74300000.0
2007-05-11 00:57:00,1.49738,1.49738,1.49728,1.49734,47200000.0
2007-05-11 00:58:00,1.4972,1.4972,1.49694,1.49704,45200000.0
2007-05-11 00:59:00,1.49713,1.49715,1.49697,1.49705,116800000.0
2007-05-11 01:00:00,1.49709,1.49711,1.49682,1.49682,64400000.0
2007-05-11 01:01:00,1.497,1.49729,1.497,1.49716,68200000.0
2007-05-11 01:02:00,1.49719,1.49719,1.49715,1.49715,30000000.0
2007-05-11 01:03:00,1.4972,1.49734,1.49719,1.49725,56400000.0
2007-05-11 01:04:00,1.49735,1.49766,1.49726,1.49751,27200000.0
2007-05-11 01:05:00,1.49737,1.49766,1.49737,1.49757,60600000.0
2007-05-11 01:06:00,1.49746,1.49766,1.49731,1.49763,25600000.0
2007-05-11 01:07:00,1.49754,1.49767,1.49747,1.49767,26600000.0
2007-05-11 01:08:00,1.49763,1.4979,1.49759,1.49786,63100000.0
2007-05-11 01:09:00,1.4984,1.4984,1.4978,1.49806,116000000.0
2007-05-11 01:10:00,1.49782,1.49822,1.49777,1.49793,48200000.0
2007-05-11 01:11:00,1.49796,1.49806,1.49781,1.49803,109600000.0
2007-05-11 01:12:00,1.49796,1.49816,1.49751,1.49786,248400000.0
2007-05-11 01:13:00,1.49735,1.49752,1.4973,1.49745,145100001.0
2007-05-11 01:14:00,1.49751,1.4978,1.49748,1.49756,45600000.0
2007-05-11 01:15:00,1.49805,1.49805,1.49782,1.49783,42200000.0
2007-05-11 01:16:00,1.49781,1.49781,1.49765,1.49771,18200000.0
2007-05-11 01:17:00,1.49781,1.49781,1.49768,1.49768,36200000.0
2007-05-11 01:18:00,1.49755,1.4977,1.49752,1.49752,45800000.0
2007-05-11 01:19:00,1.49745,1.49745,1.49726,1.49738,63000002.0
2007-05-11 01:20:00,1.49735,1.4974,1.49727,1.4974,44400001.0
2007-05-11 01:21:00,1.49743,1.49744,1.49731,1.49731,42700000.0
2007-05-11 01:22:00,1.49719,1.49731,1.49718,1.49719,95700000.0
2007-05-11 01:23:00,1.4975,1.49759,1.49739,1.4974,41400000.0
2007-05-11 01:24:00,1.49729,1.49775,1.49726,1.49755,86400001.0
2007-05-11 01:25:00,1.4975,1.4975,1.49722,1.49733,49600000.0
2007-05-11 01:26:00,1.49704,1.49708,1.49692,1.49706,232500000.0
2007-05-11 01:27:00,1.4974,1.49756,1.49719,1.49733,28000000.0
2007-05-11 01:28:00,1.4971,1.49728,1.49704,1.49712,74100001.0
2007-05-11 01:29:00,1.49734,1.49762,1.49731,1.49762,28000000.0
2007-05-11 01:30:00,1.49751,1.49762,1.49732,1.49754,47500000.0
2007-05-11 01:31:00,1.49731,1.49743,1.49731,1.49743,35200000.0
2007-05-11 01:32:00,1.49748,1.49761,1.49743,1.49758,56800000.0
2007-05-11 01:33:00,1.49759,1.49759,1.49702,1.49721,72000000.0
2007-05-11 01:34:00,1.49742,1.49762,1.49723,1.49741,84000000.0
2007-05-11 01:35:00,1.49755,1.49772,1.4973,1.4973,27600000.0
2007-05-11 01:36:00,1.49728,1.49753,1.49728,1.49736,45800000.0
2007-05-11 01:37:00,1.49712,1.49712,1.49702,1.49702,37400000.0
2007-05-11 01:38:00,1.49722,1.49725,1.4968,1.49697,74800001.0
2007-05-11 01:39:00,1.49727,1.49745,1.49717,1.49741,47300000.0
2007-05-11 01:40:00,1.49731,1.49779,1.49729,1.49762,44900000.0
2007-05-11 01:41:00,1.49756,1.49756,1.49688,1.49721,46100001.0
2007-05-11 01:42:00,1.497,1.49769,1.49693,1.49705,223800000.0
2007-05-11 01:43:00,1.49738,1.49741,1.49722,1.4973,63800000.0
2007-05-11 01:44:00,1.4971,1.4972,1.49694,1.49703,226200000.0
2007-05-11 01:45:00,1.4969,1.49719,1.49676,1.49717,178400000.0
2007-05-11 01:46:00,1.49714,1.49718,1.49706,1.49706,42200000.0
2007-05-11 01:47:00,1.49697,1.49697,1.49674,1.49674,45400000.0
2007-05-11 01:48:00,1.49665,1.49665,1.49625,1.49656,47400001.0
2007-05-11 01:49:00,1.49668,1.49704,1.49668,1.49668,136100000.0
2007-05-11 01:50:00,1.4967,1.49698,1.49658,1.4967,190500001.0
2007-05-11 01:51:00,1.49682,1.49682,1.49667,1.49667,54600000.0
2007-05-11 01:52:00,1.49662,1.49671,1.49624,1.49662,197800000.0
2007-05-11 01:53:00,1.49654,1.49657,1.4962,1.49652,78800000.0
2007-05-11 01:54:00,1.49639,1.49654,1.49638,1.49654,91300001.0
2007-05-11 01:55:00,1.49661,1.49684,1.49661,1.49669,87300001.0
2007-05-11 01:56:00,1.49681,1.49687,1.49664,1.49671,68600000.0
2007-05-11 01:57:00,1.49683,1.49735,1.49683,1.49699,95700000.0
2007-05-11 01:58:00,1.49694,1.49709,1.49676,1.49695,32000000.0
2007-05-11 01:59:00,1.49709,1.49772,1.49709,1.49772,31400000.0
2007-05-11 02:00:00,1.49792,1.49806,1.49757,1.49757,54400001.0
2007-05-11 02:01:00,1.49721,1.49769,1.49721,1.49769,29000000.0
2007-05-11 02:02:00,1.49777,1.49781,1.49762,1.49773,27800000.0
2007-05-11 02:03:00,1.49766,1.49801,1.49761,1.4977,34800000.0
2007-05-11 02:04:00,1.49755,1.49789,1.49755,1.49776,34200000.0
2007-05-11 02:05:00,1.49786,1.49802,1.49781,1.49781,41000000.0
2007-05-11 02:06:00,1.49776,1.49784,1.49748,1.49754,40800000.0
2007-05-11 02:07:00,1.49728,1.49758,1.49728,1.49758,62400001.0
2007-05-11 02:08:00,1.49739,1.49746,1.49731,1.49734,29800000.0
2007-05-11 02:09:00,1.49734,1.49734,1.49682,1.49718,36200000.0
2007-05-11 02:10:00,1.49727,1.49744,1.49682,1.49729,34700000.0
2007-05-11 02:11:00,1.49692,1.49737,1.49692,1.49727,42600000.0
2007-05-11 02:12:00,1.49715,1.49748,1.49715,1.49719,23800000.0
2007-05-11 02:13:00,1.49699,1.49699,1.49647,1.49647,51200001.0
2007-05-11 02:14:00,1.49665,1.49672,1.49652,1.49658,47400000.0
2007-05-11 02:15:00,1.49651,1.49666,1.49621,1.49666,46900000.0
2007-05-11 02:16:00,1.49671,1.4969,1.49658,1.49676,23200000.0
2007-05-11 02:17:00,1.49688,1.49698,1.49668,1.49688,37800000.0
2007-05-11 02:18:00,1.49681,1.49703,1.4967,1.49675,49400000.0
2007-05-11 02:19:00,1.49687,1.49704,1.49687,1.49688,33800000.0
2007-05-11 02:20:00,1.49692,1.49699,1.49647,1.49682,72400000.0
2007-05-11 02:21:00,1.49671,1.49699,1.49669,1.49699,31700000.0
2007-05-11 02:22:00,1.49681,1.49692,1.49657,1.49682,60200000.0
2007-05-11 02:23:00,1.49671,1.4969,1.49665,1.49665,23000000.0
2007-05-11 02:24:00,1.49629,1.4968,1.49629,1.49677,31600000.0
2007-05-11 02:25:00,1.49681,1.49684,1.49641,1.49684,25600000.0
2007-05-11 02:26:00,1.49693,1.49699,1.49678,1.49694,35200000.0
2007-05-11 02:27:00,1.49694,1.49718,1.49683,1.49701,29600000.0
2007-05-11 02:28:00,1.49717,1.49736,1.4971,1.49718,34600000.0
2007-05-11 02:29:00,1.4972,1.49744,1.49702,1.49744,67800001.0
2007-05-11 02:30:00,1.49725,1.49725,1.49703,1.49714,28400000.0
2007-05-11 02:31:00,1.49706,1.4971,1.49677,1.49695,40200000.0
2007-05-11 02:32:00,1.49704,1.4971,1.49684,1.49684,27000000.0
2007-05-11 02:33:00,1.4966,1.49668,1.49636,1.49637,33000000.0
2007-05-11 02:34:00,1.49639,1.49656,1.49607,1.49632,42000000.0
2007-05-11 02:35:00,1.49637,1.49638,1.49609,1.49638,18000000.0
2007-05-11 02:36:00,1.49599,1.49636,1.49599,1.49624,88700000.0
2007-05-11 02:37:00,1.49637,1.49651,1.49617,1.49639,31300000.0
2007-05-11 02:38:00,1.49636,1.49643,1.49605,1.49605,48100000.0
2007-05-11 02:39:00,1.49625,1.49649,1.49583,1.49649,32600000.0
2007-05-11 02:40:00,1.49644,1.49649,1.49628,1.49634,50400000.0
2007-05-11 02:41:00,1.49658,1.49663,1.49626,1.4965,53100000.0
2007-05-11 02:42:00,1.49652,1.49662,1.4963,1.49642,28000000.0
2007-05-11 02:43:00,1.49626,1.49633,1.49604,1.4962,40800000.0
2007-05-11 02:44:00,1.49627,1.49629,1.49581,1.49609,35200000.0
2007-05-11 02:45:00,1.49591,1.49594,1.49569,1.4958,37800000.0
2007-05-11 02:46:00,1.49597,1.49597,1.49569,1.49597,39200000.0
2007-05-11 02:47:00,1.49584,1.49599,1.49558,1.49585,32400000.0
2007-05-11 02:48:00,1.49591,1.49593,1.49579,1.49579,47800001.0
2007-05-11 02:49:00,1.4958,1.49595,1.49552,1.49582,49600000.0
2007-05-11 02:50:00,1.49585,1.49585,1.49562,1.49585,21200000.0
2007-05-11 02:51:00,1.49547,1.49599,1.49547,1.49599,45600000.0
2007-05-11 02:52:00,1.49597,1.49614,1.49588,1.49605,32800000.0
2007-05-11 02:53:00,1.49606,1.49609,1.49584,1.49609,57000000.0
2007-05-11 02:54:00,1.49607,1.49624,1.49599,1.49605,56600000.0
2007-05-11 02:55:00,1.49605,1.49613,1.49586,1.49593,34600000.0
2007-05-11 02:56:00,1.49597,1.49619,1.49584,1.49618,44500000.0
2007-05-11 02:57:00,1.49578,1.49626,1.49578,1.4961,37000000.0
2007-05-11 02:58:00,1.49579,1.49595,1.49573,1.49588,33800000.0
2007-05-11 02:59:00,1.49571,1.49588,1.49566,1.49588,37500000.0
2007-05-11 03:00:00,1.49599,1.49606,1.49573,1.49602,43600001.0
2007-05-11 03:01:00,1.49598,1.49604,1.49583,1.49604,35000000.0
2007-05-11 03:02:00,1.49588,1.49618,1.49588,1.49604,23200000.0
2007-05-11 03:03:00,1.49596,1.4961,1.49591,1.49601,41200000.0
2007-05-11 03:04:00,1.49597,1.4963,1.49583,1.49583,20600000.0
2007-05-11 03:05:00,1.49626,1.4964,1.49598,1.49606,40400001.0
2007-05-11 03:06:00,1.49639,1.49639,1.49606,1.49612,52300000.0
2007-05-11 03:07:00,1.49639,1.49649,1.49624,1.49633,35400000.0
2007-05-11 03:08:00,1.49663,1.49671,1.49649,1.49665,40500000.0
2007-05-11 03:09:00,1.49675,1.49681,1.49653,1.49664,28200000.0
2007-05-11 03:10:00,1.49667,1.49675,1.49645,1.49672,45800000.0
2007-05-11 03:11:00,1.49654,1.49662,1.49624,1.49624,22000000.0
2007-05-11 03:12:00,1.49658,1.49672,1.49653,1.49666,63000002.0
2007-05-11 03:13:00,1.49696,1.49696,1.49668,1.49684,29400000.0
2007-05-11 03:14:00,1.49683,1.49712,1.4968,1.49711,58000001.0
2007-05-11 03:15:00,1.49707,1.49719,1.49703,1.49719,26500000.0
2007-05-11 03:16:00,1.49729,1.49729,1.49666,1.49686,40000000.0
2007-05-11 03:17:00,1.49694,1.49701,1.49688,1.49689,34600000.0
2007-05-11 03:18:00,1.4969,1.49702,1.49671,1.49698,38600000.0
2007-05-11 03:19:00,1.49652,1.49669,1.49641,1.49645,25400000.0
2007-05-11 03:20:00,1.49637,1.4966,1.49637,1.49648,20600000.0
2007-05-11 03:21:00,1.49635,1.49649,1.4963,1.49643,28000000.0
2007-05-11 03:22:00,1.49632,1.4967,1.49632,1.4967,31600000.0
2007-05-11 03:23:00,1.49691,1.49711,1.49681,1.49711,43300000.0
2007-05-11 03:24:00,1.49719,1.49719,1.49696,1.49717,29800000.0
2007-05-11 03:25:00,1.49728,1.49756,1.49728,1.49741,38400000.0
2007-05-11 03:26:00,1.4974,1.49742,1.49717,1.49742,29600000.0
2007-05-11 03:27:00,1.49725,1.4975,1.49721,1.49727,46000000.0
2007-05-11 03:28:00,1.49722,1.49724,1.49713,1.49719,30600000.0
2007-05-11 03:29:00,1.49717,1.49746,1.49698,1.49698,53500000.0
2007-05-11 03:30:00,1.49725,1.49741,1.49715,1.49732,20400000.0
2007-05-11 03:31:00,1.49739,1.49752,1.49726,1.49741,56400000.0
2007-05-11 03:32:00,1.49738,1.49741,1.49731,1.49738,30400000.0
2007-05-11 03:33:00,1.49734,1.49742,1.49704,1.49719,30000000.0
2007-05-11 03:34:00,1.49726,1.49754,1.49715,1.49748,32400000.0
2007-05-11 03:35:00,1.49755,1.49757,1.49735,1.49748,47200000.0
2007-05-11 03:36:00,1.49742,1.49767,1.49707,1.49751,61900000.0
2007-05-11 03:37:00,1.49761,1.49763,1.4974,1.49747,26600000.0
2007-05-11 03:38:00,1.4976,1.4976,1.49735,1.49746,51800000.0
2007-05-11 03:39:00,1.49708,1.49747,1.49708,1.49744,39800000.0
2007-05-11 03:40:00,1.49743,1.49743,1.4973,1.4974,37500000.0
2007-05-11 03:41:00,1.4974,1.49752,1.49726,1.49745,35200000.0
2007-05-11 03:42:00,1.49744,1.49744,1.4973,1.4973,42600000.0
2007-05-11 03:43:00,1.49737,1.49752,1.49725,1.49743,41800001.0
2007-05-11 03:44:00,1.49734,1.49752,1.49725,1.49725,31800000.0
2007-05-11 03:45:00,1.49755,1.49769,1.49744,1.49753,53300000.0
2007-05-11 03:46:00,1.49762,1.49773,1.49726,1.49761,18600000.0
2007-05-11 03:47:00,1.49738,1.49767,1.49731,1.49767,37300000.0
2007-05-11 03:48:00,1.49716,1.49754,1.49716,1.49748,44600000.0
2007-05-11 03:49:00,1.49743,1.49754,1.49735,1.49748,34400000.0
2007-05-11 03:50:00,1.4974,1.49757,1.49724,1.49728,62400001.0
2007-05-11 03:51:00,1.49753,1.49753,1.49734,1.49749,54000000.0
2007-05-11 03:52:00,1.49745,1.49763,1.49735,1.4976,23800000.0
2007-05-11 03:53:00,1.49777,1.49784,1.49757,1.49757,40800000.0
2007-05-11 03:54:00,1.49766,1.49788,1.49757,1.49771,20600000.0
2007-05-11 03:55:00,1.4977,1.49776,1.49763,1.49775,23200000.0
2007-05-11 03:56:00,1.49782,1.49789,1.4977,1.49785,85700000.0
2007-05-11 03:57:00,1.49781,1.49789,1.49742,1.49789,56500000.0
2007-05-11 03:58:00,1.49787,1.49787,1.4976,1.49777,50600000.0
2007-05-11 03:59:00,1.49781,1.4979,1.49759,1.49773,47000000.0
2007-05-11 04:00:00,1.49757,1.49791,1.49751,1.49774,41000000.0
2007-05-11 04:01:00,1.49774,1.49795,1.49756,1.49795,23600000.0
2007-05-11 04:02:00,1.49796,1.49796,1.49777,1.49787,27600000.0
2007-05-11 04:03:00,1.49772,1.49796,1.49763,1.49796,36100000.0
2007-05-11 04:04:00,1.49778,1.4979,1.49767,1.49767,39000000.0
2007-05-11 04:05:00,1.49726,1.4982,1.49726,1.49794,29800000.0
2007-05-11 04:06:00,1.49776,1.49776,1.49736,1.49756,30000000.0
2007-05-11 04:07:00,1.4976,1.49761,1.49725,1.49749,38900000.0
2007-05-11 04:08:00,1.49749,1.4976,1.49733,1.49751,63600001.0
2007-05-11 04:09:00,1.4973,1.49736,1.49702,1.49721,29400000.0
2007-05-11 04:10:00,1.49719,1.49735,1.49685,1.49735,26200000.0
2007-05-11 04:11:00,1.49719,1.49733,1.49702,1.49733,30200000.0
2007-05-11 04:12:00,1.49727,1.49736,1.4971,1.49727,44400000.0
2007-05-11 04:13:00,1.49725,1.49734,1.49672,1.49734,32800000.0
2007-05-11 04:14:00,1.49723,1.4974,1.49702,1.49719,56000001.0
2007-05-11 04:15:00,1.49742,1.49742,1.49711,1.49734,40700000.0
2007-05-11 04:16:00,1.49722,1.49732,1.4968,1.49727,68000002.0
2007-05-11 04:17:00,1.49719,1.4974,1.49711,1.4974,36800000.0
2007-05-11 04:18:00,1.49694,1.49749,1.49694,1.49723,30400000.0
2007-05-11 04:19:00,1.49699,1.49742,1.49699,1.49742,32800000.0
2007-05-11 04:20:00,1.49736,1.49739,1.49715,1.49719,34800000.0
2007-05-11 04:21:00,1.49727,1.49735,1.49703,1.49725,50900000.0
2007-05-11 04:22:00,1.49712,1.49712,1.49672,1.49677,30400000.0
2007-05-11 04:23:00,1.49666,1.49685,1.49666,1.49669,30800000.0
2007-05-11 04:24:00,1.49653,1.49674,1.49653,1.49673,28200000.0
2007-05-11 04:25:00,1.49687,1.49687,1.49648,1.49662,44800000.0
2007-05-11 04:26:00,1.49659,1.49669,1.49654,1.49654,24400000.0
2007-05-11 04:27:00,1.49668,1.49679,1.49651,1.49654,37600000.0
2007-05-11 04:28:00,1.4969,1.49697,1.49656,1.49697,26800000.0
2007-05-11 04:29:00,1.49692,1.49701,1.49679,1.49679,35600000.0
2007-05-11 04:30:00,1.49699,1.4974,1.49699,1.49702,68400000.0
2007-05-11 04:31:00,1.49669,1.49704,1.49669,1.4967,47800000.0
2007-05-11 04:32:00,1.49677,1.49698,1.49677,1.49682,26600000.0
2007-05-11 04:33:00,1.49701,1.49701,1.49665,1.49687,41600001.0
2007-05-11 04:34:00,1.49659,1.49718,1.49659,1.49704,42600000.0
2007-05-11 04:35:00,1.49681,1.49712,1.49681,1.49702,41200000.0
2007-05-11 04:36:00,1.49721,1.49725,1.49692,1.49692,37400000.0
2007-05-11 04:37:00,1.49714,1.49714,1.49668,1.49686,42200000.0
2007-05-11 04:38:00,1.49663,1.49693,1.49658,1.49693,46300000.0
2007-05-11 04:39:00,1.49675,1.4969,1.49627,1.4969,45800000.0
2007-05-11 04:40:00,1.49683,1.49708,1.49677,1.49684,44500000.0
2007-05-11 04:41:00,1.4968,1.49684,1.49643,1.49684,53900000.0
2007-05-11 04:42:00,1.49672,1.49677,1.49653,1.49677,30400000.0
2007-05-11 04:43:00,1.49672,1.49688,1.49663,1.49688,30400000.0
2007-05-11 04:44:00,1.49685,1.49702,1.4963,1.49685,57000001.0
2007-05-11 04:45:00,1.49678,1.49685,1.49663,1.49682,25600000.0
2007-05-11 04:46:00,1.49682,1.4972,1.49636,1.49636,33800000.0
2007-05-11 04:47:00,1.49701,1.49701,1.49686,1.49689,32300000.0
2007-05-11 04:48:00,1.49679,1.4969,1.49672,1.4969,51800001.0
2007-05-11 04:49:00,1.49667,1.49682,1.49644,1.49654,48300000.0
2007-05-11 04:50:00,1.49665,1.49703,1.49665,1.49699,42100000.0
2007-05-11 04:51:00,1.49676,1.49684,1.49653,1.49656,45000000.0
2007-05-11 04:52:00,1.49661,1.49673,1.49652,1.49652,23000000.0
2007-05-11 04:53:00,1.49661,1.49673,1.49631,1.49654,20800000.0
2007-05-11 04:54:00,1.49649,1.49649,1.49619,1.49631,37800000.0
2007-05-11 04:55:00,1.49633,1.49633,1.49618,1.49628,35400000.0
2007-05-11 04:56:00,1.49626,1.49648,1.49626,1.4964,44200000.0
2007-05-11 04:57:00,1.49622,1.49622,1.49587,1.49587,32800000.0
2007-05-11 04:58:00,1.49551,1.49562,1.49528,1.49545,24200000.0
2007-05-11 04:59:00,1.49516,1.4955,1.49516,1.49541,27200000.0
2007-05-11 05:00:00,1.49541,1.49557,1.49529,1.49552,49600000.0
2007-05-11 05:01:00,1.49551,1.4956,1.49551,1.49554,18400000.0
2007-05-11 05:02:00,1.49544,1.49562,1.49542,1.49549,43000000.0
2007-05-11 05:03:00,1.49555,1.49555,1.49547,1.49555,19400000.0
2007-05-11 05:04:00,1.4953,1.49563,1.4953,1.49563,30200000.0
2007-05-11 05:05:00,1.49549,1.49565,1.49544,1.49557,35600000.0
2007-05-11 05:06:00,1.49532,1.49572,1.49532,1.49553,33300000.0
2007-05-11 05:07:00,1.49549,1.4959,1.49529,1.4959,47000001.0
2007-05-11 05:08:00,1.4959,1.4959,1.49572,1.49575,53800001.0
2007-05-11 05:09:00,1.49579,1.49611,1.49566,1.49609,43000000.0
2007-05-11 05:10:00,1.4963,1.49638,1.49589,1.49612,40900000.0
2007-05-11 05:11:00,1.49618,1.49618,1.49554,1.49554,50800000.0
2007-05-11 05:12:00,1.49586,1.4962,1.49586,1.49612,37400000.0
2007-05-11 05:13:00,1.49604,1.49623,1.49603,1.49618,22200000.0
2007-05-11 05:14:00,1.49615,1.49626,1.49606,1.49626,21200000.0
2007-05-11 05:15:00,1.49626,1.49626,1.49582,1.49593,54600000.0
2007-05-11 05:16:00,1.496,1.49631,1.49598,1.49621,31400000.0
2007-05-11 05:17:00,1.49614,1.49645,1.49614,1.49627,37400000.0
2007-05-11 05:18:00,1.49638,1.49643,1.49621,1.49621,50500000.0
2007-05-11 05:19:00,1.49603,1.49646,1.49599,1.49614,46800000.0
2007-05-11 05:20:00,1.496,1.49611,1.49589,1.496,28400000.0
2007-05-11 05:21:00,1.49602,1.49608,1.49588,1.49592,41200000.0
2007-05-11 05:22:00,1.49585,1.49601,1.49578,1.49587,49800000.0
2007-05-11 05:23:00,1.49523,1.49591,1.49523,1.4959,58300000.0
2007-05-11 05:24:00,1.49575,1.49603,1.49575,1.496,40000000.0
2007-05-11 05:25:00,1.49586,1.49608,1.49575,1.49591,43600000.0
2007-05-11 05:26:00,1.49592,1.49608,1.49589,1.49595,45300000.0
2007-05-11 05:27:00,1.49608,1.49612,1.49589,1.49591,42000000.0
2007-05-11 05:28:00,1.49608,1.49617,1.49546,1.49604,30800000.0
2007-05-11 05:29:00,1.49599,1.49625,1.49599,1.49625,38100000.0
2007-05-11 05:30:00,1.49628,1.49637,1.49613,1.4962,27400000.0
2007-05-11 05:31:00,1.49616,1.49639,1.49611,1.49615,51400000.0
2007-05-11 05:32:00,1.49629,1.4965,1.49607,1.49644,35300000.0
2007-05-11 05:33:00,1.49651,1.49651,1.49621,1.49621,20800000.0
2007-05-11 05:34:00,1.49638,1.49638,1.49615,1.49621,27600000.0
2007-05-11 05:35:00,1.49633,1.49643,1.49616,1.49643,28200000.0
2007-05-11 05:36:00,1.49627,1.49635,1.49614,1.49635,40400000.0
2007-05-11 05:37:00,1.49615,1.49624,1.49594,1.49619,42400000.0
2007-05-11 05:38:00,1.49603,1.49609,1.49573,1.4958,27200000.0
2007-05-11 05:39:00,1.49611,1.49625,1.49607,1.49607,43900000.0
2007-05-11 05:40:00,1.49616,1.49625,1.49606,1.49606,20000000.0
2007-05-11 05:41:00,1.49621,1.49621,1.49603,1.4961,27400000.0
2007-05-11 05:42:00,1.49622,1.49634,1.49602,1.49617,21200000.0
2007-05-11 05:43:00,1.49578,1.49604,1.49578,1.49589,42000000.0
2007-05-11 05:44:00,1.49592,1.49614,1.49581,1.49602,48800000.0
2007-05-11 05:45:00,1.49585,1.49612,1.49581,1.49581,55000000.0
2007-05-11 05:46:00,1.49603,1.4961,1.49598,1.49598,76300000.0
2007-05-11 05:47:00,1.49583,1.49613,1.49583,1.49613,38200000.0
2007-05-11 05:48:00,1.49611,1.49638,1.49611,1.49629,39600000.0
2007-05-11 05:49:00,1.4963,1.4963,1.49594,1.49605,43800000.0
2007-05-11 05:50:00,1.49597,1.49614,1.49581,1.49612,35000000.0
2007-05-11 05:51:00,1.49626,1.49626,1.49586,1.49586,44600000.0
2007-05-11 05:52:00,1.49619,1.49646,1.49612,1.49612,26600000.0
2007-05-11 05:53:00,1.49618,1.49629,1.49588,1.49629,43400000.0
2007-05-11 05:54:00,1.49625,1.49657,1.49605,1.49651,40200000.0
2007-05-11 05:55:00,1.49645,1.49665,1.49633,1.49656,32800000.0
2007-05-11 05:56:00,1.49659,1.49659,1.49636,1.49655,35400000.0
2007-05-11 05:57:00,1.49615,1.4964,1.49615,1.49634,21800000.0
2007-05-11 05:58:00,1.4963,1.4965,1.49618,1.49618,40700000.0
2007-05-11 05:59:00,1.49631,1.49642,1.4962,1.4963,46600000.0
2007-05-11 06:00:00,1.49611,1.49631,1.49605,1.49624,34200000.0
2007-05-11 06:01:00,1.49625,1.49666,1.49625,1.49653,49600000.0
2007-05-11 06:02:00,1.49659,1.49673,1.49617,1.49673,49200000.0
2007-05-11 06:03:00,1.49667,1.49674,1.49654,1.49661,37400000.0
2007-05-11 06:04:00,1.49662,1.49663,1.49641,1.49652,48600000.0
2007-05-11 06:05:00,1.49667,1.49684,1.49648,1.49648,61800000.0
2007-05-11 06:06:00,1.4965,1.49672,1.4965,1.49662,37400000.0
2007-05-11 06:07:00,1.49669,1.4968,1.49655,1.49658,43400000.0
2007-05-11 06:08:00,1.49679,1.49679,1.49658,1.49659,66000000.0
2007-05-11 06:09:00,1.49685,1.49697,1.49669,1.49688,57100001.0
2007-05-11 06:10:00,1.49684,1.49693,1.49669,1.49685,28000000.0
2007-05-11 06:11:00,1.4969,1.49711,1.49682,1.49711,69800001.0
2007-05-11 06:12:00,1.49698,1.49722,1.49693,1.49693,42500000.0
2007-05-11 06:13:00,1.497,1.4972,1.49694,1.49707,42000000.0
2007-05-11 06:14:00,1.49698,1.49705,1.49695,1.49705,11600000.0
2007-05-11 06:15:00,1.49695,1.49716,1.49671,1.49677,31000000.0
2007-05-11 06:16:00,1.49688,1.49696,1.49675,1.49684,40200000.0
2007-05-11 06:17:00,1.49667,1.49707,1.49667,1.49702,45400001.0
2007-05-11 06:18:00,1.49702,1.49722,1.49697,1.49707,30400000.0
2007-05-11 06:19:00,1.49706,1.49706,1.49685,1.49685,44100000.0
2007-05-11 06:20:00,1.49703,1.49721,1.49695,1.49698,38800000.0
2007-05-11 06:21:00,1.49713,1.49721,1.49703,1.49721,32300000.0
2007-05-11 06:22:00,1.49718,1.4973,1.49705,1.4973,33200000.0
2007-05-11 06:23:00,1.49719,1.49735,1.49691,1.49735,28200000.0
2007-05-11 06:24:00,1.49715,1.49718,1.49681,1.49709,28200000.0
2007-05-11 06:25:00,1.49708,1.49708,1.49695,1.49696,39700000.0
2007-05-11 06:26:00,1.49704,1.49717,1.49684,1.49704,52800001.0
2007-05-11 06:27:00,1.49683,1.49703,1.49679,1.49702,31600000.0
2007-05-11 06:28:00,1.49699,1.49702,1.49684,1.49701,35200000.0
2007-05-11 06:29:00,1.49684,1.49704,1.49682,1.49704,38700000.0
2007-05-11 06:30:00,1.49704,1.49707,1.49693,1.49707,18800000.0
2007-05-11 06:31:00,1.49704,1.49712,1.49691,1.49691,50100000.0
2007-05-11 06:32:00,1.49686,1.49703,1.49686,1.49696,44800001.0
2007-05-11 06:33:00,1.49696,1.49724,1.49696,1.49705,38000000.0
2007-05-11 06:34:00,1.4968,1.49719,1.4968,1.49687,48600001.0
2007-05-11 06:35:00,1.49675,1.49689,1.49645,1.49669,40000000.0
2007-05-11 06:36:00,1.49644,1.49701,1.49644,1.4968,69900001.0
2007-05-11 06:37:00,1.49663,1.49672,1.49625,1.49625,38300000.0
2007-05-11 06:38:00,1.4967,1.4969,1.49656,1.49656,39800000.0
2007-05-11 06:39:00,1.4965,1.4967,1.49645,1.49652,49800000.0
2007-05-11 06:40:00,1.49652,1.49667,1.49647,1.49667,38500000.0
2007-05-11 06:41:00,1.4965,1.49672,1.49597,1.49672,23400000.0
2007-05-11 06:42:00,1.49629,1.49669,1.49629,1.49663,46700000.0
2007-05-11 06:43:00,1.49667,1.49667,1.4963,1.4963,25800000.0
2007-05-11 06:44:00,1.49664,1.4968,1.49663,1.49663,54800000.0
2007-05-11 06:45:00,1.49662,1.4968,1.49648,1.49649,32400000.0
2007-05-11 06:46:00,1.49656,1.49668,1.49648,1.49652,49600000.0
2007-05-11 06:47:00,1.49659,1.49686,1.49658,1.49666,54700000.0
2007-05-11 06:48:00,1.49642,1.49674,1.4963,1.49643,22000000.0
2007-05-11 06:49:00,1.49638,1.49662,1.49627,1.49662,46500000.0
2007-05-11 06:50:00,1.49662,1.49666,1.49635,1.4965,35700000.0
2007-05-11 06:51:00,1.49639,1.49639,1.49625,1.49632,40000000.0
2007-05-11 06:52:00,1.49639,1.49649,1.49627,1.49649,33200000.0
2007-05-11 06:53:00,1.49647,1.49647,1.4962,1.49642,33500000.0
2007-05-11 06:54:00,1.49632,1.49644,1.49601,1.49601,33200000.0
2007-05-11 06:55:00,1.49633,1.4964,1.4962,1.4964,33400000.0
2007-05-11 06:56:00,1.49618,1.49618,1.49599,1.4961,22200000.0
2007-05-11 06:57:00,1.49611,1.49611,1.49556,1.4959,104500001.0
2007-05-11 06:58:00,1.49557,1.49623,1.49557,1.496,38200000.0
2007-05-11 06:59:00,1.49608,1.49618,1.49578,1.49603,30400000.0
2007-05-11 07:00:00,1.49621,1.49621,1.496,1.49603,45800000.0
2007-05-11 07:01:00,1.49604,1.49611,1.49591,1.49605,43500000.0
2007-05-11 07:02:00,1.49581,1.49587,1.49572,1.49582,38000000.0
2007-05-11 07:03:00,1.49582,1.49586,1.49568,1.49571,36200000.0
2007-05-11 07:04:00,1.49596,1.49599,1.49568,1.49578,20600000.0
2007-05-11 07:05:00,1.4958,1.49594,1.49556,1.49556,52700000.0
2007-05-11 07:06:00,1.49573,1.49593,1.49573,1.49593,44000001.0
2007-05-11 07:07:00,1.49599,1.49616,1.49581,1.49584,24200000.0
2007-05-11 07:08:00,1.49585,1.49601,1.49573,1.49573,46200000.0
2007-05-11 07:09:00,1.49586,1.49586,1.49569,1.49575,32800000.0
2007-05-11 07:10:00,1.4958,1.4958,1.4957,1.4957,30600000.0
2007-05-11 07:11:00,1.49577,1.49593,1.49572,1.49572,35000000.0
2007-05-11 07:12:00,1.49591,1.49596,1.49556,1.49569,31800000.0
2007-05-11 07:13:00,1.49589,1.49591,1.49579,1.49591,36800000.0
2007-05-11 07:14:00,1.49571,1.49592,1.49565,1.49565,44000000.0
2007-05-11 07:15:00,1.49586,1.49601,1.49569,1.49588,45400000.0
2007-05-11 07:16:00,1.49556,1.49593,1.49556,1.49575,51000000.0
2007-05-11 07:17:00,1.49579,1.49583,1.49543,1.49577,56400000.0
2007-05-11 07:18:00,1.49576,1.49576,1.49525,1.49547,46200000.0
2007-05-11 07:19:00,1.49528,1.49537,1.49509,1.49509,56800000.0
2007-05-11 07:20:00,1.49492,1.49518,1.49482,1.49482,53800000.0
2007-05-11 07:21:00,1.49487,1.49557,1.49482,1.49548,45300000.0
2007-05-11 07:22:00,1.4954,1.49588,1.4954,1.49554,43100000.0
2007-05-11 07:23:00,1.4956,1.49581,1.4955,1.49555,51600000.0
2007-05-11 07:24:00,1.49537,1.49554,1.49531,1.49537,45200000.0
2007-05-11 07:25:00,1.49551,1.49571,1.49545,1.49558,28600000.0
2007-05-11 07:26:00,1.4959,1.4962,1.49586,1.4962,90900001.0
2007-05-11 07:27:00,1.49614,1.49614,1.49563,1.49592,64200000.0
2007-05-11 07:28:00,1.49619,1.49626,1.49587,1.49623,39400000.0
2007-05-11 07:29:00,1.49636,1.49636,1.49611,1.49632,35600000.0
2007-05-11 07:30:00,1.49625,1.49633,1.49585,1.49631,95800000.0
2007-05-11 07:31:00,1.49614,1.49656,1.49614,1.49654,45000001.0
2007-05-11 07:32:00,1.49625,1.4965,1.49574,1.49618,44300000.0
2007-05-11 07:33:00,1.49606,1.49608,1.49572,1.49572,34400000.0
2007-05-11 07:34:00,1.49594,1.4962,1.49593,1.49619,49400000.0
2007-05-11 07:35:00,1.49593,1.49606,1.49576,1.49606,35400000.0
2007-05-11 07:36:00,1.49594,1.49607,1.49573,1.49601,39800000.0
2007-05-11 07:37:00,1.49595,1.49607,1.49579,1.49602,28900000.0
2007-05-11 07:38:00,1.49602,1.49609,1.49596,1.49597,28000000.0
2007-05-11 07:39:00,1.49586,1.49615,1.49586,1.49604,28200000.0
2007-05-11 07:40:00,1.49606,1.49627,1.49599,1.49627,50200000.0
2007-05-11 07:41:00,1.49595,1.49612,1.4959,1.49599,31400000.0
2007-05-11 07:42:00,1.49582,1.49597,1.49552,1.49597,50400001.0
2007-05-11 07:43:00,1.4959,1.49623,1.4959,1.49603,55600000.0
2007-05-11 07:44:00,1.49607,1.49607,1.49586,1.49606,39100000.0
2007-05-11 07:45:00,1.49608,1.49623,1.49557,1.49608,47100000.0
2007-05-11 07:46:00,1.49613,1.49613,1.49588,1.49599,38600000.0
2007-05-11 07:47:00,1.49589,1.49589,1.49511,1.49568,46000000.0
2007-05-11 07:48:00,1.49572,1.4959,1.4957,1.4959,28200000.0
2007-05-11 07:49:00,1.49588,1.49596,1.49554,1.49554,70200001.0
2007-05-11 07:50:00,1.49615,1.49625,1.49615,1.49617,33400000.0
2007-05-11 07:51:00,1.49611,1.49641,1.49606,1.49641,26700000.0
2007-05-11 07:52:00,1.49636,1.49648,1.49617,1.49638,26000000.0
2007-05-11 07:53:00,1.49651,1.49676,1.49647,1.49662,49800000.0
2007-05-11 07:54:00,1.4965,1.4966,1.4961,1.4961,25400000.0
2007-05-11 07:55:00,1.49603,1.49628,1.49575,1.49586,51200000.0
2007-05-11 07:56:00,1.49565,1.49566,1.4954,1.49562,23400000.0
2007-05-11 07:57:00,1.49545,1.49553,1.49531,1.49541,37400000.0
2007-05-11 07:58:00,1.49525,1.49538,1.4949,1.49527,52000000.0
2007-05-11 07:59:00,1.49483,1.49535,1.49483,1.49535,45000000.0
2007-05-11 08:00:00,1.49543,1.49543,1.495,1.49512,36100000.0
2007-05-11 08:01:00,1.49505,1.49541,1.49505,1.49539,37500000.0
2007-05-11 08:02:00,1.49563,1.49563,1.49529,1.49529,38000000.0
2007-05-11 08:03:00,1.49525,1.49559,1.49516,1.49559,33800000.0
2007-05-11 08:04:00,1.49556,1.49585,1.49556,1.49576,31400000.0
2007-05-11 08:05:00,1.49589,1.49615,1.49589,1.49615,36000000.0
2007-05-11 08:06:00,1.4962,1.49633,1.49584,1.4962,40000000.0
2007-05-11 08:07:00,1.49628,1.49655,1.49617,1.49639,30600000.0
2007-05-11 08:08:00,1.49642,1.4966,1.49627,1.49628,38800000.0
2007-05-11 08:09:00,1.49646,1.4966,1.49631,1.4966,33600000.0
2007-05-11 08:10:00,1.49654,1.49666,1.49647,1.49647,30600000.0
2007-05-11 08:11:00,1.49643,1.49643,1.49619,1.4963,59100000.0
2007-05-11 08:12:00,1.49631,1.49641,1.49614,1.49614,37600000.0
2007-05-11 08:13:00,1.49577,1.4963,1.49577,1.4963,55000000.0
2007-05-11 08:14:00,1.49633,1.49659,1.49633,1.49653,50900000.0
2007-05-11 08:15:00,1.49652,1.49652,1.49609,1.49609,42100000.0
2007-05-11 08:16:00,1.49608,1.49638,1.4959,1.49638,25600000.0
2007-05-11 08:17:00,1.49644,1.49644,1.49556,1.49556,33800000.0
2007-05-11 08:18:00,1.49571,1.49597,1.49559,1.49568,38700000.0
2007-05-11 08:19:00,1.49568,1.49584,1.49551,1.49579,54300000.0
2007-05-11 08:20:00,1.49582,1.49582,1.49543,1.49569,42400000.0
2007-05-11 08:21:00,1.49559,1.49577,1.49543,1.49543,37400000.0
2007-05-11 08:22:00,1.49556,1.49612,1.49556,1.49612,25800000.0
2007-05-11 08:23:00,1.49605,1.49605,1.49574,1.49585,32800000.0
2007-05-11 08:24:00,1.49601,1.49623,1.49581,1.49613,42000000.0
2007-05-11 08:25:00,1.4962,1.49634,1.49605,1.49605,37400000.0
2007-05-11 08:26:00,1.49626,1.4965,1.49622,1.49644,42200000.0
2007-05-11 08:27:00,1.49643,1.49643,1.49616,1.49642,54900000.0
2007-05-11 08:28:00,1.4964,1.49643,1.49627,1.49639,59000000.0
2007-05-11 08:29:00,1.49635,1.49653,1.49634,1.49653,59100000.0
2007-05-11 08:30:00,1.49653,1.49665,1.49618,1.49643,27400000.0
2007-05-11 08:31:00,1.49653,1.49667,1.49634,1.49634,42000001.0
2007-05-11 08:32:00,1.49661,1.49661,1.49603,1.49654,34800000.0
2007-05-11 08:33:00,1.49682,1.497,1.49652,1.49686,38000000.0
2007-05-11 08:34:00,1.49692,1.49692,1.49648,1.49655,44800000.0
2007-05-11 08:35:00,1.49634,1.49652,1.49628,1.49647,38800000.0
2007-05-11 08:36:00,1.49642,1.49651,1.49601,1.49622,42800000.0
2007-05-11 08:37:00,1.49634,1.49644,1.49622,1.49638,43800001.0
2007-05-11 08:38:00,1.49625,1.49652,1.49621,1.49625,21800000.0
2007-05-11 08:39:00,1.49613,1.49622,1.49582,1.49614,43800000.0
2007-05-11 08:40:00,1.49605,1.49618,1.49566,1.49611,43200000.0
2007-05-11 08:41:00,1.49599,1.49608,1.49589,1.49604,22200000.0
2007-05-11 08:42:00,1.4961,1.49614,1.49588,1.49601,57600001.0
2007-05-11 08:43:00,1.49599,1.49605,1.49575,1.49575,46700000.0
2007-05-11 08:44:00,1.49608,1.49625,1.49594,1.49625,35200000.0
2007-05-11 08:45:00,1.49605,1.49614,1.49578,1.49578,30800000.0
2007-05-11 08:46:00,1.49589,1.49589,1.4955,1.49562,43200000.0
2007-05-11 08:47:00,1.49574,1.49588,1.49551,1.49551,34500000.0
2007-05-11 08:48:00,1.49563,1.49583,1.49562,1.49583,33000000.0
2007-05-11 08:49:00,1.49548,1.49594,1.49548,1.49594,61400001.0
2007-05-11 08:50:00,1.4959,1.49602,1.49585,1.49602,38900000.0
2007-05-11 08:51:00,1.49599,1.49612,1.49589,1.49589,32400000.0
2007-05-11 08:52:00,1.49606,1.49611,1.49584,1.49591,50500000.0
2007-05-11 08:53:00,1.49596,1.49598,1.49587,1.49598,32800000.0
2007-05-11 08:54:00,1.49594,1.49605,1.49578,1.496,16200000.0
2007-05-11 08:55:00,1.49602,1.49614,1.49583,1.49601,42400000.0
2007-05-11 08:56:00,1.49617,1.4964,1.49599,1.4961,53800000.0
2007-05-11 08:57:00,1.49629,1.49629,1.49614,1.49621,35200000.0
2007-05-11 08:58:00,1.49636,1.49659,1.4963,1.49659,45200000.0
2007-05-11 08:59:00,1.49636,1.49671,1.49621,1.49664,30200000.0
2007-05-11 09:00:00,1.4969,1.49698,1.49639,1.49684,32000000.0
2007-05-11 09:01:00,1.49689,1.4971,1.49689,1.49707,28000000.0
2007-05-11 09:02:00,1.49706,1.49707,1.497,1.497,24600000.0
2007-05-11 09:03:00,1.4967,1.49721,1.4967,1.49678,33700000.0
2007-05-11 09:04:00,1.49693,1.49703,1.49684,1.49684,38000000.0
2007-05-11 09:05:00,1.49709,1.49714,1.4968,1.4971,41100000.0
2007-05-11 09:06:00,1.49696,1.49709,1.49681,1.49697,31400000.0
2007-05-11 09:07:00,1.49686,1.49823,1.49686,1.49796,24000000.0
2007-05-11 09:08:00,1.49813,1.49813,1.49786,1.49797,52800001.0
2007-05-11 09:09:00,1.49795,1.49812,1.49763,1.49782,58900001.0
2007-05-11 09:10:00,1.49772,1.49773,1.49757,1.49766,40200000.0
2007-05-11 09:11:00,1.49766,1.49806,1.49764,1.49786,36200000.0
2007-05-11 09:12:00,1.49796,1.49819,1.49787,1.49792,27800000.0
2007-05-11 09:13:00,1.49779,1.49817,1.49779,1.49793,30800000.0
2007-05-11 09:14:00,1.49797,1.49869,1.49797,1.49864,30600000.0
2007-05-11 09:15:00,1.49827,1.49849,1.49824,1.49834,35600000.0
2007-05-11 09:16:00,1.4983,1.49841,1.49777,1.49788,40200000.0
2007-05-11 09:17:00,1.49795,1.49795,1.49765,1.49786,44100000.0
2007-05-11 09:18:00,1.49795,1.49795,1.49778,1.49778,40000000.0
2007-05-11 09:19:00,1.49773,1.49801,1.49768,1.49799,32800000.0
2007-05-11 09:20:00,1.4981,1.4981,1.4977,1.4977,28200000.0
2007-05-11 09:21:00,1.49798,1.49814,1.49776,1.4979,22800000.0
2007-05-11 09:22:00,1.49795,1.49803,1.49773,1.49803,33000000.0
2007-05-11 09:23:00,1.49789,1.49805,1.49783,1.49787,58100000.0
2007-05-11 09:24:00,1.49792,1.49802,1.49771,1.49783,36300000.0
2007-05-11 09:25:00,1.49777,1.49799,1.49777,1.49797,33500000.0
2007-05-11 09:26:00,1.49799,1.49819,1.49779,1.49819,62900000.0
2007-05-11 09:27:00,1.49819,1.49819,1.49771,1.49784,33600000.0
2007-05-11 09:28:00,1.49783,1.49794,1.49773,1.49781,47000001.0
2007-05-11 09:29:00,1.49787,1.49795,1.4975,1.49781,29200000.0
2007-05-11 09:30:00,1.49788,1.49801,1.49768,1.49784,38900000.0
2007-05-11 09:31:00,1.49778,1.49798,1.49772,1.49772,52000000.0
2007-05-11 09:32:00,1.49777,1.49788,1.49745,1.49762,35000000.0
2007-05-11 09:33:00,1.49765,1.49803,1.49765,1.49803,55900000.0
2007-05-11 09:34:00,1.49805,1.49808,1.49782,1.49801,42200000.0
2007-05-11 09:35:00,1.49782,1.49796,1.4977,1.49791,49200000.0
2007-05-11 09:36:00,1.49805,1.49811,1.49783,1.49783,28000000.0
2007-05-11 09:37:00,1.49795,1.4981,1.49789,1.49793,42400000.0
2007-05-11 09:38:00,1.4979,1.49814,1.4979,1.49814,42200000.0
2007-05-11 09:39:00,1.49815,1.49842,1.49811,1.49819,41500001.0
2007-05-11 09:40:00,1.49833,1.49859,1.49833,1.49839,16000000.0
2007-05-11 09:41:00,1.49842,1.49848,1.49807,1.49826,38700000.0
2007-05-11 09:42:00,1.49825,1.49853,1.49825,1.49847,39200000.0
2007-05-11 09:43:00,1.49841,1.49887,1.49841,1.49887,30600000.0
2007-05-11 09:44:00,1.49888,1.49902,1.49885,1.499,42600000.0
2007-05-11 09:45:00,1.49924,1.4994,1.49857,1.49857,34800000.0
2007-05-11 09:46:00,1.49908,1.49908,1.49886,1.49893,44600000.0
2007-05-11 09:47:00,1.49895,1.49938,1.49895,1.49931,32600000.0
2007-05-11 09:48:00,1.4993,1.49941,1.499,1.49941,34600000.0
2007-05-11 09:49:00,1.49937,1.49947,1.49904,1.4992,18400000.0
2007-05-11 09:50:00,1.49924,1.49939,1.49923,1.4993,41400000.0
2007-05-11 09:51:00,1.49947,1.49952,1.49926,1.4995,51800000.0
2007-05-11 09:52:00,1.49943,1.49956,1.49933,1.49948,39000000.0
2007-05-11 09:53:00,1.49926,1.49955,1.49926,1.49931,44000000.0
2007-05-11 09:54:00,1.49938,1.4995,1.49928,1.49943,25600000.0
2007-05-11 09:55:00,1.49937,1.49955,1.49925,1.49938,46800000.0
2007-05-11 09:56:00,1.49904,1.49941,1.49904,1.4992,34600001.0
2007-05-11 09:57:00,1.49941,1.49943,1.49927,1.49927,32400000.0
2007-05-11 09:58:00,1.49903,1.49917,1.49867,1.49902,53600000.0
2007-05-11 09:59:00,1.49896,1.49933,1.49891,1.49933,26600000.0
2007-05-11 10:00:00,1.49914,1.49929,1.4985,1.4987,56000000.0
2007-05-11 10:01:00,1.49884,1.49884,1.49807,1.49833,48500000.0
2007-05-11 10:02:00,1.49821,1.49842,1.49784,1.49825,49100000.0
2007-05-11 10:03:00,1.49829,1.49851,1.49829,1.49831,28600000.0
2007-05-11 10:04:00,1.49854,1.49873,1.49791,1.49846,33000000.0
2007-05-11 10:05:00,1.49826,1.49849,1.49777,1.49826,36600000.0
2007-05-11 10:06:00,1.49836,1.49851,1.49818,1.49847,26600000.0
2007-05-11 10:07:00,1.49866,1.49881,1.49849,1.49863,33400000.0
2007-05-11 10:08:00,1.4987,1.49903,1.49869,1.49875,28600000.0
2007-05-11 10:09:00,1.49865,1.49865,1.49832,1.49842,19600000.0
2007-05-11 10:10:00,1.49839,1.49857,1.49801,1.49857,37200001.0
2007-05-11 10:11:00,1.49856,1.49861,1.4982,1.49847,60100000.0
2007-05-11 10:12:00,1.4985,1.4986,1.49828,1.49828,23200000.0
2007-05-11 10:13:00,1.49833,1.49839,1.49816,1.4982,60300000.0
2007-05-11 10:14:00,1.49829,1.49857,1.49822,1.49841,43600001.0
2007-05-11 10:15:00,1.49834,1.49844,1.4983,1.49844,25600000.0
2007-05-11 10:16:00,1.49849,1.49852,1.49819,1.49849,59600000.0
2007-05-11 10:17:00,1.49845,1.4987,1.49822,1.49848,38000000.0
2007-05-11 10:18:00,1.49846,1.49863,1.49841,1.49863,58200001.0
2007-05-11 10:19:00,1.49872,1.49878,1.49857,1.49869,28200000.0
2007-05-11 10:20:00,1.49878,1.49878,1.49859,1.49868,39200000.0
2007-05-11 10:21:00,1.49854,1.49898,1.49854,1.49871,37000000.0
2007-05-11 10:22:00,1.49885,1.49898,1.49836,1.49886,30800000.0
2007-05-11 10:23:00,1.49892,1.49903,1.49882,1.49893,49000000.0
2007-05-11 10:24:00,1.49895,1.49899,1.49869,1.49873,39700000.0
2007-05-11 10:25:00,1.49878,1.49894,1.49871,1.49878,43500000.0
2007-05-11 10:26:00,1.4987,1.49894,1.49866,1.49885,64700000.0
2007-05-11 10:27:00,1.49901,1.49952,1.49901,1.49921,25800000.0
2007-05-11 10:28:00,1.49945,1.4997,1.49932,1.49933,25600000.0
2007-05-11 10:29:00,1.49944,1.49944,1.49899,1.49924,72400000.0
2007-05-11 10:30:00,1.49933,1.49945,1.49908,1.49919,35400000.0
2007-05-11 10:31:00,1.49896,1.49912,1.49886,1.49912,36400000.0
2007-05-11 10:32:00,1.49895,1.49918,1.49879,1.49906,30400000.0
2007-05-11 10:33:00,1.49904,1.49913,1.49891,1.499,39800000.0
2007-05-11 10:34:00,1.49888,1.49888,1.49857,1.49857,48400000.0
2007-05-11 10:35:00,1.49898,1.49904,1.49881,1.49891,35800000.0
2007-05-11 10:36:00,1.499,1.499,1.49843,1.49843,36400000.0
2007-05-11 10:37:00,1.49866,1.49878,1.49853,1.49861,58700000.0
2007-05-11 10:38:00,1.49878,1.49884,1.49837,1.49881,54000000.0
2007-05-11 10:39:00,1.49841,1.49875,1.49833,1.49875,30400000.0
2007-05-11 10:40:00,1.4987,1.49931,1.4986,1.49914,30200000.0
2007-05-11 10:41:00,1.49918,1.4993,1.49893,1.4993,42000000.0
2007-05-11 10:42:00,1.49913,1.49916,1.49871,1.499,44400000.0
2007-05-11 10:43:00,1.49905,1.49917,1.4989,1.4989,33800000.0
2007-05-11 10:44:00,1.49885,1.49918,1.49885,1.49918,68400000.0
2007-05-11 10:45:00,1.49882,1.49893,1.49825,1.49825,56800000.0
2007-05-11 10:46:00,1.49848,1.49851,1.49831,1.49839,25800000.0
2007-05-11 10:47:00,1.49852,1.4987,1.49839,1.49857,26600000.0
2007-05-11 10:48:00,1.49866,1.49878,1.49863,1.49871,32400000.0
2007-05-11 10:49:00,1.49861,1.49879,1.49858,1.49864,33800000.0
2007-05-11 10:50:00,1.49878,1.49884,1.4986,1.49882,39400000.0
2007-05-11 10:51:00,1.49892,1.49901,1.49873,1.49873,30200000.0
2007-05-11 10:52:00,1.49882,1.49903,1.49874,1.49903,84900000.0
2007-05-11 10:53:00,1.49899,1.49899,1.49875,1.49887,29200000.0
2007-05-11 10:54:00,1.49894,1.49894,1.4983,1.49859,32200000.0
2007-05-11 10:55:00,1.49878,1.49894,1.49864,1.49882,24200000.0
2007-05-11 10:56:00,1.49882,1.49896,1.49879,1.49896,48400000.0
2007-05-11 10:57:00,1.49901,1.49907,1.49883,1.49894,46200002.0
2007-05-11 10:58:00,1.49893,1.49914,1.49885,1.49895,40000000.0
2007-05-11 10:59:00,1.49915,1.49915,1.49867,1.49867,53500000.0
2007-05-11 11:00:00,1.49924,1.49924,1.49896,1.49915,48100000.0
2007-05-11 11:01:00,1.49913,1.49941,1.49913,1.49933,40100000.0
2007-05-11 11:02:00,1.49955,1.4996,1.49913,1.49913,27800000.0
2007-05-11 11:03:00,1.49908,1.49919,1.49867,1.49867,44800000.0
2007-05-11 11:04:00,1.49863,1.49882,1.49839,1.49882,32700000.0
2007-05-11 11:05:00,1.49872,1.49874,1.49856,1.49867,37000000.0
2007-05-11 11:06:00,1.49866,1.49868,1.49849,1.49866,63200000.0
2007-05-11 11:07:00,1.49856,1.49879,1.49841,1.49879,35800000.0
2007-05-11 11:08:00,1.4987,1.4987,1.49841,1.49866,26400000.0
2007-05-11 11:09:00,1.49857,1.49883,1.49857,1.49881,39200000.0
2007-05-11 11:10:00,1.49874,1.49891,1.49851,1.49867,43500000.0
2007-05-11 11:11:00,1.49858,1.49892,1.49846,1.49892,51000000.0
2007-05-11 11:12:00,1.49873,1.49873,1.49842,1.49866,73100000.0
2007-05-11 11:13:00,1.49857,1.49876,1.49847,1.49868,42400000.0
2007-05-11 11:14:00,1.49862,1.49877,1.4985,1.49854,30000000.0
2007-05-11 11:15:00,1.49881,1.49881,1.49861,1.49861,54000000.0
2007-05-11 11:16:00,1.49852,1.49865,1.49846,1.49846,45300000.0
2007-05-11 11:17:00,1.49874,1.49897,1.49874,1.49897,35100000.0
2007-05-11 11:18:00,1.49912,1.4993,1.4986,1.4986,48600001.0
2007-05-11 11:19:00,1.49921,1.49934,1.49906,1.49917,43800000.0
2007-05-11 11:20:00,1.49932,1.49938,1.49919,1.49938,32700000.0
2007-05-11 11:21:00,1.49939,1.49953,1.49919,1.49937,51700000.0
2007-05-11 11:22:00,1.49937,1.49958,1.4993,1.49943,85500000.0
2007-05-11 11:23:00,1.49944,1.49944,1.49914,1.49916,33600000.0
2007-05-11 11:24:00,1.49938,1.49966,1.49922,1.49964,49100000.0
2007-05-11 11:25:00,1.49955,1.49962,1.49922,1.49954,51300000.0
2007-05-11 11:26:00,1.49963,1.49978,1.49942,1.4995,98200000.0
2007-05-11 11:27:00,1.49971,1.50035,1.4995,1.50035,42500000.0
2007-05-11 11:28:00,1.5003,1.50052,1.50021,1.50031,45600000.0
2007-05-11 11:29:00,1.50019,1.50034,1.50005,1.50024,46800000.0
2007-05-11 11:30:00,1.50025,1.50034,1.50002,1.50034,34000000.0
2007-05-11 11:31:00,1.50007,1.50028,1.49993,1.50012,41900000.0
2007-05-11 11:32:00,1.49985,1.50047,1.49985,1.50007,43700001.0
2007-05-11 11:33:00,1.5002,1.50048,1.50019,1.50048,52600000.0
2007-05-11 11:34:00,1.5003,1.50043,1.49971,1.50039,40600000.0
2007-05-11 11:35:00,1.50043,1.50056,1.50041,1.50047,35100000.0
2007-05-11 11:36:00,1.50049,1.50049,1.50028,1.50045,39500000.0
2007-05-11 11:37:00,1.50036,1.50043,1.50018,1.5003,47500000.0
2007-05-11 11:38:00,1.50032,1.50047,1.50005,1.50026,56200000.0
2007-05-11 11:39:00,1.5002,1.50021,1.49992,1.50005,52400000.0
2007-05-11 11:40:00,1.50008,1.50022,1.49991,1.50022,29800000.0
2007-05-11 11:41:00,1.49992,1.49992,1.49963,1.49963,42400001.0
2007-05-11 11:42:00,1.49969,1.49989,1.49964,1.49975,26000000.0
2007-05-11 11:43:00,1.49977,1.49985,1.49954,1.49982,38800000.0
2007-05-11 11:44:00,1.49994,1.49994,1.49963,1.49966,32000000.0
2007-05-11 11:45:00,1.49996,1.50018,1.49988,1.50018,85100000.0
2007-05-11 11:46:00,1.5002,1.50021,1.49983,1.49984,21000000.0
2007-05-11 11:47:00,1.49976,1.4999,1.49953,1.49961,48000000.0
2007-05-11 11:48:00,1.49966,1.5,1.49966,1.49982,39800001.0
2007-05-11 11:49:00,1.5,1.5,1.4997,1.49993,33900000.0
2007-05-11 11:50:00,1.50001,1.50019,1.49996,1.50013,47700000.0
2007-05-11 11:51:00,1.50035,1.50065,1.50035,1.50049,34200000.0
2007-05-11 11:52:00,1.50037,1.50052,1.50032,1.50033,37000000.0
2007-05-11 11:53:00,1.50037,1.50069,1.50035,1.50038,35800000.0
2007-05-11 11:54:00,1.50043,1.50044,1.50026,1.5003,51500000.0
2007-05-11 11:55:00,1.50017,1.50017,1.49988,1.50002,36200000.0
2007-05-11 11:56:00,1.50016,1.5005,1.50014,1.50045,46300000.0
2007-05-11 11:57:00,1.5004,1.5004,1.50006,1.5003,13400000.0
2007-05-11 11:58:00,1.50035,1.50035,1.50005,1.50005,23600000.0
2007-05-11 11:59:00,1.50021,1.50031,1.50002,1.50022,20800000.0
2007-05-11 12:00:00,1.50051,1.50051,1.50024,1.50032,25200000.0
2007-05-11 12:01:00,1.50031,1.50039,1.50021,1.50027,35800001.0
2007-05-11 12:02:00,1.50033,1.50039,1.50005,1.50005,49200001.0
2007-05-11 12:03:00,1.5002,1.50031,1.49991,1.50008,34600000.0
2007-05-11 12:04:00,1.49997,1.50028,1.49997,1.50024,42300000.0
2007-05-11 12:05:00,1.50028,1.50038,1.50022,1.50037,29200000.0
2007-05-11 12:06:00,1.50034,1.50045,1.50023,1.50031,58600000.0
2007-05-11 12:07:00,1.50038,1.5005,1.50029,1.50035,54400000.0
2007-05-11 12:08:00,1.50034,1.50046,1.50014,1.50033,43100001.0
2007-05-11 12:09:00,1.50032,1.50047,1.50026,1.50026,33400000.0
2007-05-11 12:10:00,1.50034,1.50037,1.50009,1.50028,65800000.0
2007-05-11 12:11:00,1.50009,1.50032,1.49995,1.50003,20800000.0
2007-05-11 12:12:00,1.49998,1.49998,1.49946,1.49963,42300000.0
2007-05-11 12:13:00,1.49974,1.49988,1.49974,1.49984,41800000.0
2007-05-11 12:14:00,1.49967,1.49967,1.49922,1.49946,62800000.0
2007-05-11 12:15:00,1.49954,1.49954,1.49909,1.49951,35000000.0
2007-05-11 12:16:00,1.49936,1.49936,1.49873,1.49878,57700001.0
2007-05-11 12:17:00,1.49868,1.49898,1.49843,1.49897,37800000.0
2007-05-11 12:18:00,1.49895,1.49895,1.49852,1.49882,56900000.0
2007-05-11 12:19:00,1.49865,1.49879,1.49834,1.49842,22800000.0
2007-05-11 12:20:00,1.49821,1.49865,1.49814,1.49865,23200000.0
2007-05-11 12:21:00,1.4986,1.4986,1.4982,1.49841,39800000.0
2007-05-11 12:22:00,1.49849,1.4985,1.49828,1.49828,50500000.0
2007-05-11 12:23:00,1.49814,1.49841,1.49808,1.49826,53200000.0
2007-05-11 12:24:00,1.498,1.49834,1.498,1.49807,45200000.0
2007-05-11 12:25:00,1.49782,1.49804,1.49781,1.49781,26400000.0
2007-05-11 12:26:00,1.49806,1.49817,1.4977,1.49817,37800000.0
2007-05-11 12:27:00,1.4982,1.4982,1.49794,1.49809,45200000.0
2007-05-11 12:28:00,1.49798,1.49825,1.49798,1.49825,31600000.0
2007-05-11 12:29:00,1.4982,1.49823,1.49787,1.49811,47200000.0
2007-05-11 12:30:00,1.49806,1.49828,1.49806,1.49816,45000000.0
2007-05-11 12:31:00,1.49814,1.49819,1.49792,1.49792,40000000.0
2007-05-11 12:32:00,1.49787,1.49807,1.49778,1.49789,28200000.0
2007-05-11 12:33:00,1.49805,1.49808,1.49789,1.49805,39000000.0
2007-05-11 12:34:00,1.49792,1.49814,1.49792,1.49799,28200000.0
2007-05-11 12:35:00,1.49809,1.49819,1.49796,1.49809,20500000.0
2007-05-11 12:36:00,1.4982,1.49823,1.498,1.49817,23400000.0
2007-05-11 12:37:00,1.4981,1.49818,1.49786,1.4979,38800000.0
2007-05-11 12:38:00,1.49808,1.49808,1.498,1.49805,35600000.0
2007-05-11 12:39:00,1.49816,1.49834,1.49809,1.49809,48000000.0
2007-05-11 12:40:00,1.4982,1.49865,1.4982,1.49865,34200000.0
2007-05-11 12:41:00,1.49874,1.49874,1.49832,1.49841,51500000.0
2007-05-11 12:42:00,1.49839,1.49839,1.49803,1.49807,52800000.0
2007-05-11 12:43:00,1.4982,1.49836,1.4981,1.49817,30400000.0
2007-05-11 12:44:00,1.49822,1.49822,1.4977,1.49813,39800000.0
2007-05-11 12:45:00,1.49816,1.49849,1.49812,1.49812,36700000.0
2007-05-11 12:46:00,1.49849,1.49862,1.4984,1.49847,45900000.0
2007-05-11 12:47:00,1.49828,1.49838,1.49812,1.49824,34000000.0
2007-05-11 12:48:00,1.49825,1.49825,1.49808,1.49809,30400000.0
2007-05-11 12:49:00,1.49808,1.49838,1.49808,1.49836,36400000.0
2007-05-11 12:50:00,1.49843,1.49867,1.49843,1.49858,41800000.0
2007-05-11 12:51:00,1.4985,1.49857,1.49815,1.4985,59000000.0
2007-05-11 12:52:00,1.49868,1.49879,1.4985,1.49875,39800000.0
2007-05-11 12:53:00,1.49857,1.49877,1.49833,1.49877,50600000.0
2007-05-11 12:54:00,1.49868,1.49894,1.49867,1.49881,44600000.0
2007-05-11 12:55:00,1.49892,1.49892,1.49867,1.49873,40600000.0
2007-05-11 12:56:00,1.49866,1.49892,1.49842,1.4987,50100000.0
2007-05-11 12:57:00,1.49872,1.49885,1.49866,1.49885,35000000.0
2007-05-11 12:58:00,1.49871,1.49886,1.49864,1.49882,39800000.0
2007-05-11 12:59:00,1.4983,1.49933,1.4983,1.49921,36600000.0
2007-05-11 13:00:00,1.49931,1.50384,1.49931,1.50338,58200001.0
2007-05-11 13:01:00,1.50311,1.50411,1.50311,1.5038,47600000.0
2007-05-11 13:02:00,1.50371,1.50398,1.50365,1.50389,23200000.0
2007-05-11 13:03:00,1.50374,1.50383,1.50358,1.50375,52000000.0
2007-05-11 13:04:00,1.5036,1.50401,1.50351,1.50401,42300000.0
2007-05-11 13:05:00,1.50404,1.5047,1.50397,1.5047,27600000.0
2007-05-11 13:06:00,1.50463,1.50505,1.50437,1.50473,18600000.0
2007-05-11 13:07:00,1.50487,1.50507,1.50465,1.50488,54400000.0
2007-05-11 13:08:00,1.50485,1.50526,1.50483,1.50526,27800000.0
2007-05-11 13:09:00,1.50516,1.50521,1.50473,1.50473,38700000.0
2007-05-11 13:10:00,1.50488,1.50491,1.50465,1.50479,47400000.0
2007-05-11 13:11:00,1.50502,1.50502,1.50445,1.50468,42400000.0
2007-05-11 13:12:00,1.50476,1.50476,1.50437,1.50462,29800000.0
2007-05-11 13:13:00,1.5045,1.50477,1.50447,1.50468,34200000.0
2007-05-11 13:14:00,1.50465,1.50486,1.50443,1.5046,49000000.0
2007-05-11 13:15:00,1.50459,1.50482,1.50441,1.50451,39000000.0
2007-05-11 13:16:00,1.50445,1.50464,1.50434,1.50446,49300000.0
2007-05-11 13:17:00,1.50393,1.50519,1.50393,1.50505,44200000.0
2007-05-11 13:18:00,1.50521,1.50523,1.50444,1.50455,28400000.0
2007-05-11 13:19:00,1.50471,1.50525,1.50471,1.50487,30400000.0
2007-05-11 13:20:00,1.50478,1.50514,1.50459,1.50474,36400000.0
2007-05-11 13:21:00,1.50492,1.50498,1.50458,1.50498,37400000.0
2007-05-11 13:22:00,1.50515,1.50515,1.50483,1.50491,38600000.0
2007-05-11 13:23:00,1.50437,1.50512,1.50437,1.50498,58000000.0
2007-05-11 13:24:00,1.50495,1.50523,1.50494,1.50523,21600000.0
2007-05-11 13:25:00,1.505,1.50504,1.50486,1.5049,80300000.0
2007-05-11 13:26:00,1.50486,1.50496,1.50457,1.50472,21600000.0
2007-05-11 13:27:00,1.5049,1.50496,1.50463,1.50481,38300000.0
2007-05-11 13:28:00,1.50465,1.50489,1.50455,1.50457,39400000.0
2007-05-11 13:29:00,1.50505,1.50513,1.50447,1.50513,57600000.0
2007-05-11 13:30:00,1.50512,1.50544,1.50493,1.5051,52000000.0
2007-05-11 13:31:00,1.50501,1.50501,1.50434,1.50489,47200000.0
2007-05-11 13:32:00,1.50493,1.50501,1.50465,1.50484,400000000.0
2007-05-11 13:33:00,1.50465,1.50472,1.50439,1.50464,588900002.0
2007-05-11 13:34:00,1.50456,1.50492,1.50451,1.50454,560800001.0
2007-05-11 13:35:00,1.5046,1.50487,1.50453,1.50456,472000001.0
2007-05-11 13:36:00,1.50463,1.50475,1.50448,1.50475,179400000.0
2007-05-11 13:37:00,1.50445,1.50445,1.50392,1.50427,631400003.0
2007-05-11 13:38:00,1.50418,1.50446,1.50418,1.50433,368900000.0
2007-05-11 13:39:00,1.50433,1.50438,1.50415,1.50419,172600001.0
2007-05-11 13:40:00,1.50411,1.50426,1.5039,1.50392,402900000.0
2007-05-11 13:41:00,1.50391,1.50412,1.5037,1.5039,361900000.0
2007-05-11 13:42:00,1.50381,1.50396,1.50355,1.50367,668700003.0
2007-05-11 13:43:00,1.50359,1.50363,1.50347,1.50354,193300000.0
2007-05-11 13:44:00,1.50359,1.50398,1.50349,1.50381,401700000.0
2007-05-11 13:45:00,1.50373,1.50391,1.50347,1.50386,213200001.0
2007-05-11 13:46:00,1.50393,1.50411,1.50355,1.50355,155600000.0
2007-05-11 13:47:00,1.50351,1.50379,1.50347,1.50372,248200000.0
2007-05-11 13:48:00,1.50386,1.50397,1.50366,1.50387,133400000.0
2007-05-11 13:49:00,1.50384,1.50395,1.50372,1.50394,297900001.0
2007-05-11 13:50:00,1.50389,1.50417,1.50382,1.50388,167300000.0
2007-05-11 13:51:00,1.50393,1.50415,1.50372,1.50398,380700001.0
2007-05-11 13:52:00,1.50394,1.50413,1.50376,1.50385,331500000.0
2007-05-11 13:53:00,1.50367,1.50406,1.50365,1.50388,377300001.0
2007-05-11 13:54:00,1.5038,1.50389,1.50322,1.50343,374100002.0
2007-05-11 13:55:00,1.50321,1.50356,1.50321,1.50347,416300000.0
2007-05-11 13:56:00,1.50349,1.50355,1.50333,1.50337,448800000.0
2007-05-11 13:57:00,1.50344,1.50356,1.50324,1.50344,352500000.0
2007-05-11 13:58:00,1.50344,1.50363,1.50326,1.50334,422800000.0
2007-05-11 13:59:00,1.50353,1.50378,1.50347,1.50363,247600000.0
2007-05-11 14:00:00,1.50374,1.50396,1.5036,1.50362,401800000.0
2007-05-11 14:01:00,1.50376,1.504,1.50365,1.50391,254000000.0
2007-05-11 14:02:00,1.50402,1.50409,1.50386,1.50403,384700001.0
2007-05-11 14:03:00,1.50408,1.50451,1.50396,1.50436,413400001.0
2007-05-11 14:04:00,1.50446,1.50475,1.50446,1.50459,381500001.0
2007-05-11 14:05:00,1.50456,1.50491,1.50442,1.50463,447700000.0
2007-05-11 14:06:00,1.50473,1.50485,1.50442,1.50442,467700000.0
2007-05-11 14:07:00,1.50455,1.50455,1.50389,1.50399,514100001.0
2007-05-11 14:08:00,1.50395,1.50396,1.50362,1.50377,283400000.0
2007-05-11 14:09:00,1.50379,1.50386,1.5035,1.50383,321300000.0
2007-05-11 14:10:00,1.50379,1.50385,1.50367,1.50371,211000000.0
2007-05-11 14:11:00,1.50364,1.50373,1.50353,1.50358,261800000.0
2007-05-11 14:12:00,1.50349,1.50357,1.50323,1.50327,510200001.0
2007-05-11 14:13:00,1.5034,1.50361,1.50322,1.50325,385000001.0
2007-05-11 14:14:00,1.50312,1.50344,1.50301,1.50308,483800002.0
2007-05-11 14:15:00,1.5032,1.50345,1.50318,1.50326,299300001.0
2007-05-11 14:16:00,1.50321,1.50329,1.50306,1.50326,132000001.0
2007-05-11 14:17:00,1.50327,1.50347,1.50326,1.50338,174400001.0
2007-05-11 14:18:00,1.50331,1.50357,1.50329,1.50351,233400000.0
2007-05-11 14:19:00,1.50332,1.50364,1.50314,1.50331,506899998.0
2007-05-11 14:20:00,1.50334,1.5035,1.50305,1.50324,240100001.0
2007-05-11 14:21:00,1.50311,1.50336,1.50302,1.50331,450800001.0
2007-05-11 14:22:00,1.50332,1.50352,1.50322,1.50326,465700001.0
2007-05-11 14:23:00,1.50333,1.50359,1.50322,1.5033,517200003.0
2007-05-11 14:24:00,1.50316,1.50344,1.503,1.5034,346400000.0
2007-05-11 14:25:00,1.50324,1.50357,1.50321,1.50345,326300000.0
2007-05-11 14:26:00,1.50345,1.50358,1.50325,1.5034,387300000.0
2007-05-11 14:27:00,1.50355,1.50355,1.50329,1.50335,225200000.0
2007-05-11 14:28:00,1.50364,1.50391,1.50339,1.50344,571600002.0
2007-05-11 14:29:00,1.5034,1.50416,1.5034,1.50404,605400001.0
2007-05-11 14:30:00,1.50411,1.50646,1.50396,1.50532,614400003.0
2007-05-11 14:31:00,1.50531,1.50607,1.5047,1.5047,505400001.0
2007-05-11 14:32:00,1.50489,1.50517,1.50439,1.50457,265400001.0
2007-05-11 14:33:00,1.50459,1.50515,1.50426,1.50494,183600000.0
2007-05-11 14:34:00,1.50494,1.50551,1.50445,1.5053,160900000.0
2007-05-11 14:35:00,1.50529,1.50579,1.50507,1.50515,216700000.0
2007-05-11 14:36:00,1.50504,1.50508,1.5044,1.50486,292900000.0
2007-05-11 14:37:00,1.50484,1.50486,1.5041,1.5041,243300000.0
2007-05-11 14:38:00,1.50403,1.50418,1.50359,1.50364,177300000.0
2007-05-11 14:39:00,1.50348,1.5035,1.5028,1.50296,234400001.0
2007-05-11 14:40:00,1.50296,1.50303,1.50252,1.5027,251100000.0
2007-05-11 14:41:00,1.50288,1.50301,1.50255,1.50286,405300001.0
2007-05-11 14:42:00,1.50303,1.50344,1.50303,1.50333,140400000.0
2007-05-11 14:43:00,1.50322,1.50348,1.50322,1.50337,154500000.0
2007-05-11 14:44:00,1.50343,1.50351,1.50317,1.50324,416600001.0
2007-05-11 14:45:00,1.50319,1.50339,1.50313,1.50323,338000001.0
2007-05-11 14:46:00,1.50323,1.50354,1.50322,1.50354,347700001.0
2007-05-11 14:47:00,1.50355,1.50369,1.5033,1.50347,277100001.0
2007-05-11 14:48:00,1.50347,1.50388,1.50323,1.5036,436400000.0
2007-05-11 14:49:00,1.50364,1.50386,1.50364,1.50372,153900000.0
2007-05-11 14:50:00,1.50372,1.50421,1.50372,1.50407,308800001.0
2007-05-11 14:51:00,1.50415,1.50466,1.50407,1.5046,202600001.0
2007-05-11 14:52:00,1.5045,1.50465,1.50434,1.50437,293500000.0
2007-05-11 14:53:00,1.50449,1.50501,1.50449,1.50451,397300001.0
2007-05-11 14:54:00,1.50434,1.50446,1.5043,1.50441,150700000.0
2007-05-11 14:55:00,1.50447,1.50506,1.50447,1.50506,249600000.0
2007-05-11 14:56:00,1.50495,1.50508,1.50463,1.50501,455500000.0
2007-05-11 14:57:00,1.50508,1.50526,1.50485,1.50499,390500001.0
2007-05-11 14:58:00,1.50513,1.5052,1.50489,1.50514,379300001.0
2007-05-11 14:59:00,1.50494,1.50506,1.5046,1.50467,213900000.0
2007-05-11 15:00:00,1.50458,1.50499,1.5044,1.50477,635500000.0
2007-05-11 15:01:00,1.50469,1.50489,1.50409,1.50434,339000001.0
2007-05-11 15:02:00,1.50428,1.50472,1.50415,1.50429,565600000.0
2007-05-11 15:03:00,1.50416,1.50457,1.50415,1.50433,458800001.0
2007-05-11 15:04:00,1.50424,1.50441,1.50404,1.50441,413100000.0
2007-05-11 15:05:00,1.50441,1.50455,1.50405,1.50421,449000000.0
2007-05-11 15:06:00,1.50434,1.5044,1.50407,1.50423,258600000.0
2007-05-11 15:07:00,1.5041,1.50425,1.50381,1.50408,389299999.0
2007-05-11 15:08:00,1.50426,1.50442,1.504,1.50412,415600000.0
2007-05-11 15:09:00,1.50401,1.50451,1.50401,1.50448,520000000.0
2007-05-11 15:10:00,1.50456,1.5047,1.50443,1.50453,482500001.0
2007-05-11 15:11:00,1.50448,1.50463,1.5044,1.50456,448500001.0
2007-05-11 15:12:00,1.50448,1.50489,1.50442,1.50479,389500000.0
2007-05-11 15:13:00,1.50473,1.50491,1.50461,1.50469,420900000.0
2007-05-11 15:14:00,1.50469,1.50503,1.50462,1.5047,425900000.0
2007-05-11 15:15:00,1.50453,1.50455,1.50427,1.50448,424600001.0
2007-05-11 15:16:00,1.50453,1.50475,1.50452,1.50456,535700001.0
2007-05-11 15:17:00,1.50487,1.5051,1.50479,1.50488,344800000.0
2007-05-11 15:18:00,1.50485,1.505,1.50481,1.50488,346300002.0
2007-05-11 15:19:00,1.50502,1.5052,1.50484,1.50494,568200000.0
2007-05-11 15:20:00,1.50504,1.5052,1.50485,1.50513,522500002.0
2007-05-11 15:21:00,1.50516,1.50526,1.50483,1.50508,657700001.0
2007-05-11 15:22:00,1.50525,1.50544,1.50508,1.50532,563200003.0
2007-05-11 15:23:00,1.50543,1.50564,1.50538,1.50551,434000001.0
2007-05-11 15:24:00,1.50554,1.50554,1.50516,1.50543,618500002.0
2007-05-11 15:25:00,1.50535,1.50589,1.50535,1.50545,623900000.0
2007-05-11 15:26:00,1.5054,1.50602,1.5054,1.50602,13600000.0
2007-05-11 15:27:00,1.50606,1.50636,1.50599,1.50621,573000000.0
2007-05-11 15:28:00,1.50633,1.50658,1.50624,1.50653,638600001.0
2007-05-11 15:29:00,1.50657,1.50716,1.50651,1.50666,648000000.0
2007-05-11 15:30:00,1.5069,1.50727,1.50683,1.50698,732200000.0
2007-05-11 15:31:00,1.50712,1.50745,1.50706,1.50708,544800001.0
2007-05-11 15:32:00,1.5071,1.50734,1.50709,1.50716,465200001.0
2007-05-11 15:33:00,1.50718,1.50744,1.50705,1.50705,449100001.0
2007-05-11 15:34:00,1.50718,1.50749,1.50701,1.50716,409000002.0
2007-05-11 15:35:00,1.50712,1.50729,1.50673,1.50718,570100000.0
2007-05-11 15:36:00,1.50748,1.50767,1.50729,1.50746,392900001.0
2007-05-11 15:37:00,1.50737,1.50737,1.50663,1.50674,311300001.0
2007-05-11 15:38:00,1.50663,1.50695,1.50656,1.50659,390300000.0
2007-05-11 15:39:00,1.50661,1.50698,1.50623,1.50674,411500000.0
2007-05-11 15:40:00,1.50677,1.50687,1.50641,1.50677,464900000.0
2007-05-11 15:41:00,1.50676,1.50676,1.50633,1.50659,285000001.0
2007-05-11 15:42:00,1.50651,1.50675,1.50644,1.50644,196100000.0
2007-05-11 15:43:00,1.50645,1.5066,1.50622,1.50628,412600001.0
2007-05-11 15:44:00,1.5063,1.50645,1.5061,1.50622,328000001.0
2007-05-11 15:45:00,1.50645,1.50664,1.50627,1.5065,645900004.0
2007-05-11 15:46:00,1.50636,1.50661,1.50611,1.50651,513600000.0
2007-05-11 15:47:00,1.50645,1.50656,1.50635,1.50642,258900001.0
2007-05-11 15:48:00,1.5066,1.50688,1.50647,1.50653,253600002.0
2007-05-11 15:49:00,1.50666,1.50697,1.50659,1.50676,363000001.0
2007-05-11 15:50:00,1.5067,1.50671,1.50642,1.5066,397200000.0
2007-05-11 15:51:00,1.5066,1.50662,1.50632,1.50659,509700001.0
2007-05-11 15:52:00,1.50653,1.50653,1.50615,1.50639,344100001.0
2007-05-11 15:53:00,1.50639,1.50655,1.5062,1.50641,426000002.0
2007-05-11 15:54:00,1.50651,1.50671,1.50635,1.50662,337100002.0
2007-05-11 15:55:00,1.50652,1.50669,1.5063,1.50646,388100002.0
2007-05-11 15:56:00,1.5065,1.50672,1.50638,1.50651,454799999.0
2007-05-11 15:57:00,1.50638,1.50676,1.50638,1.50644,361300000.0
2007-05-11 15:58:00,1.50643,1.50658,1.50625,1.50629,451300003.0
2007-05-11 15:59:00,1.50633,1.50656,1.50598,1.50623,523900000.0
2007-05-11 16:00:00,1.50613,1.50657,1.506,1.50643,406300000.0
2007-05-11 16:01:00,1.50664,1.5072,1.50664,1.50709,437800000.0
2007-05-11 16:02:00,1.50691,1.50699,1.50661,1.50685,513500001.0
2007-05-11 16:03:00,1.50666,1.50674,1.50627,1.50635,418100001.0
2007-05-11 16:04:00,1.50632,1.50659,1.50615,1.50629,497800000.0
2007-05-11 16:05:00,1.50614,1.50616,1.50576,1.50595,386800002.0
2007-05-11 16:06:00,1.50599,1.50606,1.50575,1.50579,190000000.0
2007-05-11 16:07:00,1.50582,1.50625,1.50582,1.50589,229800000.0
2007-05-11 16:08:00,1.50586,1.50595,1.50573,1.50587,155700001.0
2007-05-11 16:09:00,1.50588,1.50603,1.50571,1.5059,356200003.0
2007-05-11 16:10:00,1.50585,1.50604,1.50572,1.50595,433700002.0
2007-05-11 16:11:00,1.50588,1.50597,1.50571,1.50578,596900001.0
2007-05-11 16:12:00,1.50581,1.50595,1.50558,1.50575,446200000.0
2007-05-11 16:13:00,1.5058,1.50582,1.5056,1.50569,439900001.0
2007-05-11 16:14:00,1.50567,1.50588,1.50554,1.50572,538100002.0
2007-05-11 16:15:00,1.5057,1.50579,1.50547,1.50574,646100002.0
2007-05-11 16:16:00,1.50558,1.50578,1.50546,1.5055,493800001.0
2007-05-11 16:17:00,1.50555,1.5059,1.50555,1.5058,553700000.0
2007-05-11 16:18:00,1.50565,1.50585,1.50542,1.50555,764700001.0
2007-05-11 16:19:00,1.50556,1.50571,1.50544,1.50558,628900000.0
2007-05-11 16:20:00,1.50568,1.50603,1.50562,1.50584,718300000.0
2007-05-11 16:21:00,1.50597,1.50635,1.5059,1.50612,557400000.0
2007-05-11 16:22:00,1.50598,1.50613,1.5056,1.50584,500300001.0
2007-05-11 16:23:00,1.50587,1.50593,1.50559,1.50565,543900002.0
2007-05-11 16:24:00,1.50564,1.50584,1.50552,1.50568,559700001.0
2007-05-11 16:25:00,1.50555,1.50588,1.50545,1.50556,625600001.0
2007-05-11 16:26:00,1.50551,1.50585,1.50537,1.50537,485800001.0
2007-05-11 16:27:00,1.50531,1.50547,1.50501,1.50547,443600000.0
2007-05-11 16:28:00,1.50554,1.50577,1.50528,1.50544,579700000.0
2007-05-11 16:29:00,1.50554,1.50589,1.50532,1.50564,475500001.0
2007-05-11 16:30:00,1.50577,1.50641,1.50577,1.50626,478200000.0
2007-05-11 16:31:00,1.5061,1.50643,1.50589,1.5064,365900000.0
2007-05-11 16:32:00,1.50623,1.50643,1.50595,1.50618,606300000.0
2007-05-11 16:33:00,1.50623,1.50633,1.50604,1.50618,501900001.0
2007-05-11 16:34:00,1.50631,1.50645,1.50616,1.50638,412700001.0
2007-05-11 16:35:00,1.50633,1.5065,1.50616,1.50625,431500000.0
2007-05-11 16:36:00,1.5061,1.50617,1.5058,1.50611,494200001.0
2007-05-11 16:37:00,1.50621,1.50629,1.50589,1.50594,561100001.0
2007-05-11 16:38:00,1.50601,1.50608,1.50568,1.50583,550600000.0
2007-05-11 16:39:00,1.5056,1.50587,1.50543,1.5055,595200003.0
2007-05-11 16:40:00,1.50551,1.50591,1.50551,1.50571,398800000.0
2007-05-11 16:41:00,1.50582,1.50588,1.50551,1.50583,387400001.0
2007-05-11 16:42:00,1.50586,1.50598,1.50549,1.50593,431200001.0
2007-05-11 16:43:00,1.50598,1.50611,1.50573,1.50579,458300001.0
2007-05-11 16:44:00,1.50576,1.50594,1.50537,1.50563,492300000.0
2007-05-11 16:45:00,1.50568,1.50575,1.50548,1.50563,508400000.0
2007-05-11 16:46:00,1.50575,1.50594,1.50566,1.50589,399300001.0
2007-05-11 16:47:00,1.50592,1.50613,1.50579,1.50588,490100000.0
2007-05-11 16:48:00,1.50584,1.50588,1.50546,1.50575,548400001.0
2007-05-11 16:49:00,1.50566,1.50577,1.5055,1.50554,434600001.0
2007-05-11 16:50:00,1.50557,1.50592,1.50554,1.50567,381300000.0
2007-05-11 16:51:00,1.5058,1.50603,1.5057,1.50594,377800000.0
2007-05-11 16:52:00,1.50582,1.50598,1.50555,1.5057,229700000.0
2007-05-11 16:53:00,1.50564,1.50579,1.50527,1.50541,639400004.0
2007-05-11 16:54:00,1.50535,1.50554,1.50522,1.50554,467100000.0
2007-05-11 16:55:00,1.50554,1.50554,1.50513,1.50521,603900003.0
2007-05-11 16:56:00,1.50512,1.5053,1.50502,1.50509,225100000.0
2007-05-11 16:57:00,1.50503,1.50518,1.5049,1.50501,582500002.0
2007-05-11 16:58:00,1.50507,1.50541,1.50494,1.50506,528300001.0
2007-05-11 16:59:00,1.50523,1.5062,1.50523,1.50595,487800001.0
2007-05-11 17:00:00,1.50587,1.50591,1.50531,1.50531,858500002.0
2007-05-11 17:01:00,1.5054,1.50574,1.50521,1.50521,463400001.0
2007-05-11 17:02:00,1.50518,1.50543,1.50498,1.50533,290800000.0
2007-05-11 17:03:00,1.50534,1.5055,1.50521,1.50531,502900000.0
2007-05-11 17:04:00,1.50516,1.50559,1.50516,1.50536,502200001.0
2007-05-11 17:05:00,1.50537,1.50555,1.50528,1.50547,534000001.0
2007-05-11 17:06:00,1.50547,1.50565,1.50544,1.50551,414700001.0
2007-05-11 17:07:00,1.50549,1.50565,1.50536,1.50558,330400000.0
2007-05-11 17:08:00,1.50557,1.50578,1.50535,1.50535,437200000.0
2007-05-11 17:09:00,1.50561,1.50563,1.50514,1.5053,537800000.0
2007-05-11 17:10:00,1.50521,1.50528,1.50499,1.50514,415900002.0
2007-05-11 17:11:00,1.50519,1.50531,1.50505,1.50521,490800000.0
2007-05-11 17:12:00,1.5054,1.5056,1.50537,1.50551,394000001.0
2007-05-11 17:13:00,1.50565,1.50588,1.50551,1.5057,323800000.0
2007-05-11 17:14:00,1.50561,1.50599,1.5055,1.50599,603600000.0
2007-05-11 17:15:00,1.50594,1.50614,1.50569,1.50581,539800001.0
2007-05-11 17:16:00,1.50554,1.50581,1.50547,1.50576,455900001.0
2007-05-11 17:17:00,1.50574,1.50579,1.50554,1.50566,368000000.0
2007-05-11 17:18:00,1.50565,1.50586,1.50552,1.50586,703500003.0
2007-05-11 17:19:00,1.50567,1.50596,1.50565,1.50581,346900000.0
2007-05-11 17:20:00,1.50589,1.5059,1.50562,1.50575,396900002.0
2007-05-11 17:21:00,1.50564,1.5058,1.50545,1.50545,415700000.0
2007-05-11 17:22:00,1.5055,1.50569,1.50539,1.50557,470500001.0
2007-05-11 17:23:00,1.5055,1.50557,1.50515,1.50521,556800003.0
2007-05-11 17:24:00,1.50509,1.50526,1.50485,1.50485,528200001.0
2007-05-11 17:25:00,1.50486,1.50497,1.5047,1.5049,391600000.0
2007-05-11 17:26:00,1.50494,1.50523,1.50473,1.50499,528900000.0
2007-05-11 17:27:00,1.50483,1.50518,1.50483,1.5049,477200001.0
2007-05-11 17:28:00,1.50495,1.50516,1.50473,1.50473,599700004.0
2007-05-11 17:29:00,1.50481,1.50497,1.50456,1.50472,703100003.0
2007-05-11 17:30:00,1.50467,1.50485,1.50457,1.50472,543100000.0
2007-05-11 17:31:00,1.50462,1.50462,1.50389,1.50404,591900002.0
2007-05-11 17:32:00,1.50393,1.50396,1.50368,1.50378,550000002.0
2007-05-11 17:33:00,1.50381,1.50392,1.50349,1.50368,518300002.0
2007-05-11 17:34:00,1.5037,1.50384,1.50344,1.50378,426400003.0
2007-05-11 17:35:00,1.50361,1.50374,1.50338,1.50374,414200000.0
2007-05-11 17:36:00,1.50362,1.5038,1.50346,1.50348,483300000.0
2007-05-11 17:37:00,1.50351,1.50386,1.50341,1.50382,365400002.0
2007-05-11 17:38:00,1.50383,1.50402,1.50374,1.50394,440100000.0
2007-05-11 17:39:00,1.50395,1.50415,1.50388,1.50415,493800000.0
2007-05-11 17:40:00,1.50414,1.50425,1.50394,1.50425,345900001.0
2007-05-11 17:41:00,1.50417,1.50434,1.50409,1.5041,369400000.0
2007-05-11 17:42:00,1.50412,1.50427,1.50373,1.50424,343800000.0
2007-05-11 17:43:00,1.50429,1.50441,1.50407,1.50407,390600000.0
2007-05-11 17:44:00,1.50405,1.50429,1.50395,1.50412,403300000.0
2007-05-11 17:45:00,1.50398,1.50406,1.50373,1.50383,526800000.0
2007-05-11 17:46:00,1.50397,1.50448,1.50387,1.50448,574200003.0
2007-05-11 17:47:00,1.50452,1.50462,1.50432,1.50446,521400002.0
2007-05-11 17:48:00,1.50465,1.50465,1.50434,1.50434,400400001.0
2007-05-11 17:49:00,1.50431,1.50441,1.50414,1.50422,343900001.0
2007-05-11 17:50:00,1.50417,1.50433,1.50389,1.50415,526400000.0
2007-05-11 17:51:00,1.5041,1.50425,1.50396,1.50397,486600002.0
2007-05-11 17:52:00,1.50403,1.50424,1.50385,1.5039,522500002.0
2007-05-11 17:53:00,1.50387,1.50414,1.50378,1.50414,471000000.0
2007-05-11 17:54:00,1.50411,1.50418,1.50391,1.50395,437100002.0
2007-05-11 17:55:00,1.50443,1.50443,1.50402,1.50428,432700000.0
2007-05-11 17:56:00,1.50459,1.50476,1.50445,1.50448,442900001.0
2007-05-11 17:57:00,1.50459,1.50479,1.50442,1.50444,633900001.0
2007-05-11 17:58:00,1.50434,1.50477,1.50433,1.50451,632000000.0
2007-05-11 17:59:00,1.50464,1.5052,1.50464,1.50514,248000000.0
2007-05-11 18:00:00,1.50499,1.50507,1.50448,1.50452,647600000.0
2007-05-11 18:01:00,1.50424,1.50447,1.50393,1.50426,790600001.0
2007-05-11 18:02:00,1.50426,1.50469,1.50426,1.50444,595000000.0
2007-05-11 18:03:00,1.50439,1.50448,1.50421,1.50421,327600000.0
2007-05-11 18:04:00,1.50426,1.50433,1.50392,1.50407,535500000.0
2007-05-11 18:05:00,1.50411,1.50434,1.50382,1.50434,513400000.0
2007-05-11 18:06:00,1.50427,1.50427,1.50378,1.50378,376600001.0
2007-05-11 18:07:00,1.50382,1.50415,1.50377,1.50415,483100002.0
2007-05-11 18:08:00,1.50411,1.50411,1.50378,1.50392,399700000.0
2007-05-11 18:09:00,1.50386,1.50395,1.50368,1.50379,428600001.0
2007-05-11 18:10:00,1.50387,1.5041,1.50356,1.5038,528700000.0
2007-05-11 18:11:00,1.50382,1.50433,1.50382,1.50412,290300001.0
2007-05-11 18:12:00,1.50415,1.50434,1.50401,1.50419,426700004.0
2007-05-11 18:13:00,1.50409,1.50418,1.50402,1.50417,301400000.0
2007-05-11 18:14:00,1.50417,1.50417,1.50395,1.50417,569900003.0
2007-05-11 18:15:00,1.50404,1.50458,1.50404,1.50439,502900001.0
2007-05-11 18:16:00,1.50443,1.50449,1.50427,1.50447,295400000.0
2007-05-11 18:17:00,1.5044,1.50464,1.50437,1.50449,507600001.0
2007-05-11 18:18:00,1.50458,1.50482,1.50446,1.50471,504200001.0
2007-05-11 18:19:00,1.50465,1.505,1.50465,1.50487,406900000.0
2007-05-11 18:20:00,1.50481,1.50489,1.50465,1.5048,455900001.0
2007-05-11 18:21:00,1.50475,1.50493,1.50463,1.50463,387400001.0
2007-05-11 18:22:00,1.50465,1.50465,1.50434,1.50457,406200001.0
2007-05-11 18:23:00,1.50446,1.50469,1.50441,1.50453,427700000.0
2007-05-11 18:24:00,1.50447,1.5047,1.50438,1.50438,292900001.0
2007-05-11 18:25:00,1.50439,1.50455,1.50437,1.50448,408200001.0
2007-05-11 18:26:00,1.5045,1.50474,1.5045,1.50462,327200002.0
2007-05-11 18:27:00,1.50456,1.50462,1.50435,1.5045,435100000.0
2007-05-11 18:28:00,1.50451,1.50474,1.50426,1.50426,377300000.0
2007-05-11 18:29:00,1.50439,1.50464,1.50426,1.50452,696500000.0
2007-05-11 18:30:00,1.50454,1.5047,1.50446,1.50457,488100002.0
2007-05-11 18:31:00,1.5046,1.5046,1.50422,1.50446,501500000.0
2007-05-11 18:32:00,1.50415,1.50434,1.50396,1.50396,487000000.0
2007-05-11 18:33:00,1.50399,1.50422,1.50396,1.50403,521100001.0
2007-05-11 18:34:00,1.50415,1.50423,1.50405,1.50408,433600002.0
2007-05-11 18:35:00,1.50422,1.50447,1.50412,1.50426,302000000.0
2007-05-11 18:36:00,1.50418,1.50428,1.50407,1.50412,373200001.0
2007-05-11 18:37:00,1.50431,1.5046,1.50423,1.50441,330700000.0
2007-05-11 18:38:00,1.50455,1.50455,1.50424,1.5043,381900003.0
2007-05-11 18:39:00,1.50424,1.50439,1.50422,1.5043,257900000.0
2007-05-11 18:40:00,1.50426,1.50447,1.5042,1.50431,561100003.0
2007-05-11 18:41:00,1.50427,1.50439,1.50409,1.50409,204600000.0
2007-05-11 18:42:00,1.50405,1.50414,1.50383,1.50388,513600001.0
2007-05-11 18:43:00,1.50383,1.50404,1.50372,1.50388,542600004.0
2007-05-11 18:44:00,1.50394,1.50397,1.50369,1.50392,397400000.0
2007-05-11 18:45:00,1.50401,1.50406,1.50371,1.50391,275500000.0
2007-05-11 18:46:00,1.50396,1.50426,1.50379,1.50379,486100001.0
2007-05-11 18:47:00,1.50378,1.50431,1.50378,1.50399,458100001.0
2007-05-11 18:48:00,1.50404,1.50419,1.50389,1.50393,548600000.0
2007-05-11 18:49:00,1.50399,1.5044,1.50396,1.50434,398900002.0
2007-05-11 18:50:00,1.50421,1.50428,1.50383,1.50399,276500001.0
2007-05-11 18:51:00,1.50386,1.50403,1.50381,1.50383,228700000.0
2007-05-11 18:52:00,1.50379,1.50387,1.50369,1.50375,330600000.0
2007-05-11 18:53:00,1.50397,1.50417,1.50376,1.5038,529100000.0
2007-05-11 18:54:00,1.50387,1.50403,1.50374,1.50377,582300000.0
2007-05-11 18:55:00,1.504,1.50408,1.50378,1.50403,630900003.0
2007-05-11 18:56:00,1.50387,1.50411,1.50384,1.50407,617500003.0
2007-05-11 18:57:00,1.50424,1.50442,1.50415,1.50426,663700004.0
2007-05-11 18:58:00,1.50432,1.50444,1.50415,1.50419,383200000.0
2007-05-11 18:59:00,1.5041,1.50471,1.5041,1.50471,422100001.0
2007-05-11 19:00:00,1.50467,1.50481,1.50425,1.50425,359600001.0
2007-05-11 19:01:00,1.50441,1.50505,1.50425,1.50473,511600002.0
2007-05-11 19:02:00,1.50489,1.50516,1.50473,1.50489,483300001.0
2007-05-11 19:03:00,1.50497,1.50538,1.50497,1.50508,545800002.0
2007-05-11 19:04:00,1.5051,1.50536,1.50504,1.50534,568500000.0
2007-05-11 19:05:00,1.5053,1.50551,1.50517,1.50527,701300003.0
2007-05-11 19:06:00,1.50526,1.50544,1.50506,1.50532,506000001.0
2007-05-11 19:07:00,1.50511,1.50535,1.50501,1.50521,593600001.0
2007-05-11 19:08:00,1.50514,1.50542,1.50503,1.5053,570600001.0
2007-05-11 19:09:00,1.50548,1.50565,1.50535,1.50548,482800001.0
2007-05-11 19:10:00,1.50537,1.50555,1.50525,1.50527,460500000.0
2007-05-11 19:11:00,1.50524,1.50536,1.505,1.50509,387700000.0
2007-05-11 19:12:00,1.50525,1.50547,1.50523,1.50527,625600003.0
2007-05-11 19:13:00,1.50505,1.5052,1.5048,1.505,779800003.0
2007-05-11 19:14:00,1.50494,1.50532,1.5048,1.50504,628500003.0
2007-05-11 19:15:00,1.50482,1.50509,1.50482,1.50504,484300001.0
2007-05-11 19:16:00,1.50503,1.50528,1.505,1.50508,250000001.0
2007-05-11 19:17:00,1.50495,1.50517,1.50485,1.50498,433500000.0
2007-05-11 19:18:00,1.50489,1.50489,1.50439,1.50485,454500000.0
2007-05-11 19:19:00,1.5047,1.50485,1.50435,1.50435,319500000.0
2007-05-11 19:20:00,1.50463,1.50483,1.50448,1.50457,585000003.0
2007-05-11 19:21:00,1.50462,1.50475,1.50449,1.50464,407100002.0
2007-05-11 19:22:00,1.50487,1.50508,1.50475,1.50492,333700001.0
2007-05-11 19:23:00,1.50508,1.50517,1.50476,1.50481,419100001.0
2007-05-11 19:24:00,1.50482,1.505,1.50477,1.50479,537500003.0
2007-05-11 19:25:00,1.50492,1.50521,1.50486,1.50486,631800000.0
2007-05-11 19:26:00,1.50501,1.50506,1.50495,1.505,206900000.0
2007-05-11 19:27:00,1.50498,1.50514,1.50486,1.50493,270800001.0
2007-05-11 19:28:00,1.50492,1.50498,1.50476,1.50491,300400001.0
2007-05-11 19:29:00,1.50486,1.5049,1.50463,1.5047,529600000.0
2007-05-11 19:30:00,1.50469,1.5048,1.50446,1.50452,399200000.0
2007-05-11 19:31:00,1.50454,1.5048,1.50452,1.50471,575500001.0
2007-05-11 19:32:00,1.50465,1.50481,1.50452,1.50456,402100000.0
2007-05-11 19:33:00,1.50466,1.50466,1.50449,1.50458,348800000.0
2007-05-11 19:34:00,1.5046,1.50478,1.50458,1.50476,490000000.0
2007-05-11 19:35:00,1.50478,1.50503,1.50469,1.50476,432300000.0
2007-05-11 19:36:00,1.50462,1.50475,1.5044,1.50441,231900000.0
2007-05-11 19:37:00,1.50458,1.50482,1.50458,1.50477,339300001.0
2007-05-11 19:38:00,1.50487,1.50515,1.50476,1.50485,478600000.0
2007-05-11 19:39:00,1.50482,1.5052,1.50481,1.5051,276900001.0
2007-05-11 19:40:00,1.50519,1.50526,1.50502,1.50515,310900000.0
2007-05-11 19:41:00,1.50514,1.50516,1.50489,1.50499,196600000.0
2007-05-11 19:42:00,1.50499,1.50533,1.50499,1.50506,275100000.0
2007-05-11 19:43:00,1.50508,1.50542,1.50508,1.50522,284300000.0
2007-05-11 19:44:00,1.50531,1.50537,1.50512,1.50515,349000002.0
2007-05-11 19:45:00,1.50519,1.50532,1.50511,1.50511,113500001.0
2007-05-11 19:46:00,1.50521,1.50524,1.50507,1.50516,221900000.0
2007-05-11 19:47:00,1.50506,1.50515,1.50489,1.50496,423700000.0
2007-05-11 19:48:00,1.50508,1.5053,1.505,1.50518,290900001.0
2007-05-11 19:49:00,1.50519,1.50536,1.50494,1.50511,549800000.0
2007-05-11 19:50:00,1.50503,1.50518,1.50485,1.50506,508100000.0
2007-05-11 19:51:00,1.50507,1.50514,1.50497,1.50504,373700000.0
2007-05-11 19:52:00,1.50491,1.50507,1.50478,1.50493,502000003.0
2007-05-11 19:53:00,1.50506,1.50518,1.50483,1.50511,672700000.0
2007-05-11 19:54:00,1.50507,1.50529,1.50496,1.50504,253400000.0
2007-05-11 19:55:00,1.50497,1.50522,1.50492,1.50505,383800002.0
2007-05-11 19:56:00,1.50509,1.50529,1.50487,1.50508,459000001.0
2007-05-11 19:57:00,1.50507,1.50511,1.5049,1.505,222300001.0
2007-05-11 19:58:00,1.50465,1.50511,1.50463,1.50482,493300001.0
2007-05-11 19:59:00,1.50516,1.50525,1.50497,1.50506,341300001.0
2007-05-11 20:00:00,1.50503,1.50518,1.50492,1.50492,449800000.0
2007-05-11 20:01:00,1.50493,1.50515,1.50489,1.50502,663800000.0
2007-05-11 20:02:00,1.50501,1.50547,1.50495,1.505,492100000.0
2007-05-11 20:03:00,1.50507,1.50535,1.505,1.50512,680200002.0
2007-05-11 20:04:00,1.50506,1.50534,1.50506,1.50529,366400000.0
2007-05-11 20:05:00,1.50528,1.50539,1.5051,1.50519,357500000.0
2007-05-11 20:06:00,1.50523,1.50536,1.50496,1.50513,538800000.0
2007-05-11 20:07:00,1.50516,1.50542,1.50514,1.50529,431200000.0
2007-05-11 20:08:00,1.50519,1.50527,1.50495,1.50526,619100003.0
2007-05-11 20:09:00,1.50532,1.50534,1.50504,1.50523,599900001.0
2007-05-11 20:10:00,1.50528,1.50537,1.50498,1.50525,637900001.0
2007-05-11 20:11:00,1.50525,1.50545,1.5052,1.50525,778400004.0
2007-05-11 20:12:00,1.50523,1.50549,1.5051,1.50516,612100000.0
2007-05-11 20:13:00,1.50512,1.50531,1.505,1.505,385400000.0
2007-05-11 20:14:00,1.50515,1.5053,1.50508,1.50515,318200000.0
2007-05-11 20:15:00,1.50519,1.50535,1.50509,1.50523,392400001.0
2007-05-11 20:16:00,1.50518,1.50533,1.50508,1.50513,225300000.0
2007-05-11 20:17:00,1.50512,1.50519,1.50495,1.5051,313900001.0
2007-05-11 20:18:00,1.50513,1.50527,1.50492,1.50493,550900000.0
2007-05-11 20:19:00,1.50494,1.50511,1.50483,1.50493,322600000.0
2007-05-11 20:20:00,1.50494,1.50501,1.50481,1.50492,405000000.0
2007-05-11 20:21:00,1.50497,1.50497,1.50459,1.50459,30200000.0
2007-05-11 20:22:00,1.50473,1.50501,1.50472,1.50495,204800000.0
2007-05-11 20:23:00,1.5048,1.50484,1.50458,1.50465,341700001.0
2007-05-11 20:24:00,1.50475,1.50486,1.50452,1.50453,260400000.0
2007-05-11 20:25:00,1.50434,1.50451,1.5043,1.50443,262800000.0
2007-05-11 20:26:00,1.50435,1.50456,1.50428,1.50444,447600000.0
2007-05-11 20:27:00,1.50451,1.50469,1.50442,1.50443,494600003.0
2007-05-11 20:28:00,1.50454,1.50474,1.50438,1.50438,253800000.0
2007-05-11 20:29:00,1.50441,1.50441,1.50417,1.50427,490000001.0
2007-05-11 20:30:00,1.5042,1.50441,1.50411,1.50424,239400000.0
2007-05-11 20:31:00,1.50423,1.50429,1.50414,1.50426,266400002.0
2007-05-11 20:32:00,1.50439,1.50449,1.50424,1.50439,193100001.0
2007-05-11 20:33:00,1.50425,1.50443,1.5042,1.50435,294500001.0
2007-05-11 20:34:00,1.50445,1.50445,1.50415,1.5042,414800001.0
2007-05-11 20:35:00,1.504,1.50418,1.50397,1.50406,300300000.0
2007-05-11 20:36:00,1.50413,1.50429,1.50396,1.50414,424000000.0
2007-05-11 20:37:00,1.50413,1.50416,1.50395,1.50401,398300001.0
2007-05-11 20:38:00,1.50395,1.50416,1.5039,1.504,250900001.0
2007-05-11 20:39:00,1.50425,1.50434,1.5041,1.50433,456500000.0
2007-05-11 20:40:00,1.5044,1.50467,1.50431,1.50437,292700000.0
2007-05-11 20:41:00,1.50442,1.50442,1.50412,1.5043,504000001.0
2007-05-11 20:42:00,1.50424,1.50443,1.50403,1.50433,259500000.0
2007-05-11 20:43:00,1.50427,1.50428,1.50405,1.50407,185800000.0
2007-05-11 20:44:00,1.50426,1.50428,1.50398,1.5042,250800000.0
2007-05-11 20:45:00,1.50397,1.50413,1.50389,1.50392,537600001.0
2007-05-11 20:46:00,1.50424,1.50467,1.50424,1.50462,275000001.0
2007-05-11 20:47:00,1.50458,1.50497,1.50449,1.50497,309900002.0
2007-05-11 20:48:00,1.50494,1.50494,1.50466,1.5048,361200001.0
2007-05-11 20:49:00,1.50492,1.50519,1.50492,1.50495,481900001.0
2007-05-11 20:50:00,1.50463,1.50484,1.50462,1.50465,245600001.0
2007-05-11 20:51:00,1.50463,1.50478,1.50453,1.50468,251500002.0
2007-05-11 20:52:00,1.5047,1.50481,1.50459,1.50481,230600001.0
2007-05-11 20:53:00,1.5047,1.5048,1.50459,1.50479,219200000.0
2007-05-11 20:54:00,1.50476,1.50489,1.50458,1.50479,117400000.0
2007-05-11 20:55:00,1.50476,1.50487,1.50459,1.50487,363600000.0
2007-05-11 20:56:00,1.50486,1.50486,1.50459,1.50474,141900000.0
2007-05-11 20:57:00,1.50481,1.50482,1.50451,1.50457,406400000.0
2007-05-11 20:58:00,1.50446,1.50469,1.50443,1.50451,285200001.0
2007-05-11 20:59:00,1.50467,1.50476,1.50452,1.50461,117600001.0
2007-05-11 21:00:00,1.50448,1.50465,1.50436,1.50453,277900000.0
2007-05-11 21:01:00,1.50448,1.5046,1.50431,1.50454,218800001.0
2007-05-11 21:02:00,1.50471,1.50471,1.50458,1.50466,56200000.0
2007-05-11 21:03:00,1.50449,1.50449,1.50419,1.50425,36800000.0
2007-05-11 21:04:00,1.50401,1.50415,1.50391,1.50403,331200001.0
2007-05-11 21:05:00,1.50411,1.50443,1.50404,1.50404,451700001.0
2007-05-11 21:06:00,1.50422,1.50441,1.50406,1.50414,252200001.0
2007-05-11 21:07:00,1.5042,1.50436,1.5042,1.5043,208300000.0
2007-05-11 21:08:00,1.50433,1.50436,1.50406,1.50426,25800000.0
2007-05-11 21:09:00,1.50433,1.5046,1.50432,1.50453,37600000.0
2007-05-11 21:10:00,1.50442,1.50464,1.50432,1.50443,285100002.0
2007-05-11 21:11:00,1.50429,1.50439,1.50414,1.50416,36800000.0
2007-05-11 21:12:00,1.50439,1.50443,1.50424,1.50436,261200000.0
2007-05-11 21:13:00,1.50437,1.50458,1.50437,1.50439,266000001.0
2007-05-11 21:14:00,1.50438,1.50445,1.50424,1.50438,283300000.0
2007-05-11 21:15:00,1.50433,1.50449,1.50428,1.50449,346200000.0
2007-05-11 21:16:00,1.50447,1.50447,1.50425,1.50427,160600000.0
2007-05-11 21:17:00,1.50433,1.50442,1.50421,1.50433,358700001.0
2007-05-11 21:18:00,1.50422,1.50422,1.50398,1.50398,196800000.0
2007-05-11 21:19:00,1.50409,1.50419,1.50398,1.50413,129900000.0
2007-05-11 21:20:00,1.5041,1.5041,1.50398,1.50403,53800000.0
2007-05-11 21:21:00,1.50406,1.50432,1.50399,1.504,122500000.0
2007-05-11 21:22:00,1.50392,1.50392,1.50359,1.50359,259200000.0
2007-05-11 21:23:00,1.50372,1.50388,1.50372,1.50378,54700000.0
2007-05-11 21:24:00,1.50369,1.50391,1.50352,1.50366,148500000.0
2007-05-11 21:25:00,1.50376,1.50376,1.50348,1.50371,232000001.0
2007-05-11 21:26:00,1.50374,1.50391,1.50371,1.50374,287200001.0
2007-05-11 21:27:00,1.50381,1.50383,1.50363,1.50373,154600000.0
2007-05-11 21:28:00,1.50363,1.50374,1.50353,1.50362,138000000.0
2007-05-11 21:29:00,1.50349,1.5037,1.50344,1.50347,301300001.0
2007-05-11 21:30:00,1.50354,1.50372,1.50351,1.50368,71400001.0
2007-05-11 21:31:00,1.50373,1.50388,1.50361,1.50373,412800000.0
2007-05-11 21:32:00,1.50373,1.50382,1.50356,1.50377,345700001.0
2007-05-11 21:33:00,1.50387,1.50391,1.50371,1.50379,325100000.0
2007-05-11 21:34:00,1.5039,1.50407,1.50387,1.50405,223900000.0
2007-05-11 21:35:00,1.50395,1.50411,1.50385,1.50392,338600000.0
2007-05-11 21:36:00,1.50404,1.5042,1.50395,1.50406,271600001.0
2007-05-11 21:37:00,1.50433,1.50456,1.50425,1.5043,269700000.0
2007-05-11 21:38:00,1.50433,1.50441,1.50421,1.50431,225100000.0
2007-05-11 21:39:00,1.50423,1.50458,1.50422,1.50423,281700000.0
2007-05-11 21:40:00,1.50453,1.50461,1.50443,1.50443,169500001.0
2007-05-11 21:41:00,1.50443,1.50457,1.50435,1.50435,230700000.0
2007-05-11 21:42:00,1.50428,1.50435,1.50412,1.50418,169800000.0
2007-05-11 21:43:00,1.50423,1.50431,1.50409,1.50411,218900000.0
2007-05-11 21:44:00,1.50426,1.5044,1.50424,1.5044,141800000.0
2007-05-11 21:45:00,1.50445,1.50479,1.5044,1.50478,327600000.0
2007-05-11 21:46:00,1.50477,1.50487,1.50453,1.50468,335600000.0
2007-05-11 21:47:00,1.50454,1.50454,1.50422,1.5043,249200000.0
2007-05-11 21:48:00,1.50435,1.50448,1.50428,1.50443,413700000.0
2007-05-11 21:49:00,1.50441,1.50452,1.5041,1.5044,318600002.0
2007-05-11 21:50:00,1.50425,1.50467,1.50419,1.5042,396900000.0
2007-05-11 21:51:00,1.50433,1.50456,1.50427,1.50433,561700001.0
2007-05-11 21:52:00,1.50437,1.50457,1.50432,1.50452,403300000.0
2007-05-11 21:53:00,1.50452,1.50468,1.50445,1.50445,73000000.0
2007-05-11 21:54:00,1.5044,1.50456,1.50432,1.50438,403600000.0
2007-05-11 21:55:00,1.5044,1.50442,1.50432,1.5044,158600001.0
2007-05-11 21:56:00,1.50447,1.50457,1.50437,1.50447,46400000.0
2007-05-11 21:57:00,1.50438,1.5045,1.50424,1.50424,253800001.0
2007-05-11 21:58:00,1.50419,1.50434,1.50406,1.50406,151900000.0
2007-05-11 21:59:00,1.50398,1.50433,1.50398,1.50433,220500000.0
2007-05-11 22:00:00,1.50435,1.50455,1.50431,1.50455,80700000.0
2007-05-11 22:01:00,1.50449,1.50468,1.50443,1.50448,199100000.0
2007-05-11 22:02:00,1.50428,1.50442,1.50404,1.50404,248800001.0
2007-05-11 22:03:00,1.5041,1.50443,1.50397,1.50399,133700000.0
2007-05-11 22:04:00,1.50384,1.50402,1.50352,1.50353,262900001.0
2007-05-11 22:05:00,1.50345,1.50363,1.50325,1.50328,276000002.0
2007-05-11 22:06:00,1.50315,1.5034,1.50291,1.50314,99600000.0
2007-05-11 22:07:00,1.50325,1.50333,1.50297,1.50305,164200000.0
2007-05-11 22:08:00,1.50313,1.50321,1.50302,1.50306,208700000.0
2007-05-11 22:09:00,1.50288,1.50288,1.50219,1.50219,287000001.0
2007-05-11 22:10:00,1.50219,1.50304,1.50219,1.50256,187600001.0
2007-05-11 22:11:00,1.50251,1.50256,1.50219,1.5024,306800000.0
2007-05-11 22:12:00,1.50248,1.50254,1.50232,1.50249,212400000.0
2007-05-11 22:13:00,1.50252,1.50263,1.50244,1.50257,182100000.0
2007-05-11 22:14:00,1.50254,1.50286,1.50254,1.50263,158500000.0
2007-05-11 22:15:00,1.50247,1.50268,1.50241,1.5026,127000000.0
2007-05-11 22:16:00,1.50267,1.50281,1.50251,1.50257,95000001.0
2007-05-11 22:17:00,1.50264,1.50279,1.50259,1.50274,202500000.0
2007-05-11 22:18:00,1.50269,1.50305,1.50259,1.50261,134000000.0
2007-05-11 22:19:00,1.50278,1.50302,1.50264,1.50273,227900001.0
2007-05-11 22:20:00,1.50292,1.50301,1.50274,1.50282,148000000.0
2007-05-11 22:21:00,1.50283,1.50303,1.50279,1.50279,184400000.0
2007-05-11 22:22:00,1.50296,1.50299,1.50277,1.50277,166200000.0
2007-05-11 22:23:00,1.50275,1.50287,1.50265,1.50265,171300000.0
2007-05-11 22:24:00,1.50286,1.50286,1.50264,1.50269,74700000.0
2007-05-11 22:25:00,1.50249,1.50276,1.50249,1.50267,242500001.0
2007-05-11 22:26:00,1.50273,1.50292,1.50267,1.50287,186100000.0
2007-05-11 22:27:00,1.50279,1.50292,1.5027,1.5027,172400000.0
2007-05-11 22:28:00,1.50266,1.50297,1.50252,1.50253,124400001.0
2007-05-11 22:29:00,1.50241,1.50281,1.50237,1.50256,256100001.0
2007-05-11 22:30:00,1.50265,1.5028,1.50246,1.50261,244200001.0
2007-05-11 22:31:00,1.50233,1.50277,1.50233,1.50244,225700000.0
2007-05-11 22:32:00,1.50237,1.50243,1.5015,1.5017,201400000.0
2007-05-11 22:33:00,1.50155,1.50196,1.50155,1.50196,111400000.0
2007-05-11 22:34:00,1.50183,1.50227,1.50177,1.50197,227000000.0
2007-05-11 22:35:00,1.50179,1.5018,1.50165,1.50165,155200000.0
2007-05-11 22:36:00,1.50185,1.5019,1.50177,1.50177,111900000.0
2007-05-11 22:37:00,1.50182,1.50192,1.50177,1.50185,244600000.0
2007-05-11 22:38:00,1.502,1.50223,1.50176,1.50181,328700001.0
2007-05-11 22:39:00,1.50174,1.50186,1.50163,1.50169,259900002.0
2007-05-11 22:40:00,1.50168,1.50203,1.50163,1.50176,266500001.0
2007-05-11 22:41:00,1.50157,1.50177,1.5013,1.5017,238300000.0
2007-05-11 22:42:00,1.50188,1.5019,1.50154,1.5018,136200000.0
2007-05-11 22:43:00,1.50168,1.5017,1.50154,1.50158,169000000.0
2007-05-11 22:44:00,1.5015,1.50165,1.5015,1.50162,170800000.0
2007-05-11 22:45:00,1.50151,1.50157,1.50143,1.50152,217500001.0
2007-05-11 22:46:00,1.50129,1.50159,1.50129,1.50141,182200001.0
2007-05-11 22:47:00,1.5015,1.5016,1.5015,1.50155,102000000.0
2007-05-11 22:48:00,1.50134,1.50143,1.50112,1.50123,111600000.0
2007-05-11 22:49:00,1.50143,1.50148,1.50126,1.50135,236800001.0
2007-05-11 22:50:00,1.50125,1.50155,1.50105,1.50107,225800000.0
2007-05-11 22:51:00,1.50127,1.50151,1.5012,1.50128,270200000.0
2007-05-11 22:52:00,1.50086,1.50158,1.50086,1.50128,241000000.0
2007-05-11 22:53:00,1.50151,1.50165,1.50144,1.50163,191900000.0
2007-05-11 22:54:00,1.50162,1.50174,1.50158,1.50174,180500001.0
2007-05-11 22:55:00,1.50169,1.50178,1.50164,1.50166,217400000.0
2007-05-11 22:56:00,1.50173,1.50203,1.50168,1.50169,177700000.0
2007-05-11 22:57:00,1.50181,1.50199,1.50163,1.50184,23000000.0
2007-05-11 22:58:00,1.5019,1.5019,1.50149,1.50149,39800000.0
2007-05-11 22:59:00,1.50137,1.50156,1.50111,1.50111,29800000.0
2007-05-13 23:00:00,1.50222,1.50239,1.50206,1.50206,94600000.0
2007-05-13 23:01:00,1.50234,1.50246,1.50204,1.50204,47400000.0
2007-05-13 23:02:00,1.50209,1.5027,1.50209,1.50226,33900000.0
2007-05-13 23:03:00,1.5026,1.50266,1.50248,1.50256,41600001.0
2007-05-13 23:04:00,1.50286,1.50302,1.50203,1.50208,33000000.0
2007-05-13 23:05:00,1.50164,1.50199,1.50164,1.50182,39200000.0
2007-05-13 23:06:00,1.50209,1.50234,1.50199,1.50209,83900000.0
2007-05-13 23:07:00,1.50219,1.50248,1.50198,1.50198,72900002.0
2007-05-13 23:08:00,1.50198,1.50202,1.50197,1.50197,33700000.0
2007-05-13 23:09:00,1.50225,1.50239,1.50217,1.50239,46000000.0
2007-05-13 23:10:00,1.50221,1.50271,1.50221,1.50258,68700000.0
2007-05-13 23:11:00,1.50262,1.50267,1.50242,1.50242,48100000.0
2007-05-13 23:12:00,1.50257,1.50257,1.5019,1.502,73200000.0
2007-05-13 23:13:00,1.502,1.50206,1.50191,1.50191,65200001.0
2007-05-13 23:14:00,1.50197,1.5023,1.5019,1.50225,55000001.0
2007-05-13 23:15:00,1.50233,1.50235,1.5019,1.5019,37600000.0
2007-05-13 23:16:00,1.50235,1.50245,1.50235,1.50245,50600000.0
2007-05-13 23:17:00,1.5021,1.50215,1.502,1.502,67700000.0
2007-05-13 23:18:00,1.50288,1.50373,1.50288,1.50329,30800000.0
2007-05-13 23:19:00,1.50282,1.50282,1.50255,1.50255,20800000.0
2007-05-13 23:20:00,1.50208,1.5025,1.50208,1.50242,68200000.0
2007-05-13 23:21:00,1.50257,1.50257,1.50222,1.50222,49400000.0
2007-05-13 23:22:00,1.50214,1.50233,1.50184,1.50215,116200000.0
2007-05-13 23:23:00,1.50234,1.50245,1.50172,1.50237,195400001.0
2007-05-13 23:24:00,1.50201,1.50214,1.50199,1.50199,53000000.0
2007-05-13 23:25:00,1.50214,1.50224,1.50211,1.50216,49800001.0
2007-05-13 23:26:00,1.50212,1.50222,1.50202,1.50216,49500000.0
2007-05-13 23:27:00,1.50209,1.50235,1.50206,1.50235,30200000.0
2007-05-13 23:28:00,1.50229,1.50229,1.50198,1.50214,26700000.0
2007-05-13 23:29:00,1.50231,1.50264,1.50215,1.50219,92100000.0
2007-05-13 23:30:00,1.50262,1.50291,1.50235,1.50235,77600000.0
2007-05-13 23:31:00,1.50223,1.50234,1.50208,1.50231,60000000.0
2007-05-13 23:32:00,1.50228,1.5024,1.50221,1.50238,57300000.0
2007-05-13 23:33:00,1.50255,1.50265,1.50243,1.50243,139700000.0
2007-05-13 23:34:00,1.50244,1.50285,1.50223,1.50223,190800000.0
2007-05-13 23:35:00,1.50218,1.50223,1.50213,1.50215,173300000.0
2007-05-13 23:36:00,1.50207,1.50207,1.50177,1.50177,20400000.0
2007-05-13 23:37:00,1.50225,1.50236,1.5019,1.50205,66700000.0
2007-05-13 23:38:00,1.50178,1.5023,1.50178,1.50189,35800000.0
2007-05-13 23:40:00,1.50219,1.50229,1.50217,1.50225,69300000.0
2007-05-13 23:41:00,1.50225,1.5024,1.5022,1.50225,103900000.0
2007-05-13 23:42:00,1.50226,1.50239,1.50225,1.50229,52800001.0
2007-05-13 23:43:00,1.50226,1.50247,1.50213,1.50228,76300000.0
2007-05-13 23:44:00,1.50228,1.50247,1.50216,1.50218,73800000.0
2007-05-13 23:45:00,1.50219,1.50225,1.50212,1.50219,120200001.0
2007-05-13 23:46:00,1.50217,1.50235,1.50215,1.50218,55800000.0
2007-05-13 23:47:00,1.5022,1.50225,1.50217,1.50217,76600000.0
2007-05-13 23:48:00,1.50227,1.5026,1.50218,1.5024,42200000.0
2007-05-13 23:49:00,1.5023,1.50238,1.5021,1.50238,109500001.0
2007-05-13 23:50:00,1.50246,1.50258,1.50224,1.5024,37800000.0
2007-05-13 23:51:00,1.50226,1.50246,1.50226,1.50232,63200000.0
2007-05-13 23:52:00,1.50236,1.50266,1.50236,1.50248,161500000.0
2007-05-13 23:53:00,1.50236,1.50278,1.50226,1.50226,93900000.0
2007-05-13 23:54:00,1.50263,1.50263,1.50174,1.50192,197800002.0
2007-05-13 23:55:00,1.50215,1.5022,1.50196,1.50213,152900000.0
2007-05-13 23:56:00,1.50211,1.5024,1.50204,1.5024,105000000.0
2007-05-13 23:57:00,1.50236,1.50295,1.50236,1.50261,138100000.0
2007-05-13 23:58:00,1.50261,1.50261,1.50206,1.50227,116500000.0
2007-05-13 23:59:00,1.50233,1.50253,1.5023,1.50238,79100001.0
2007-05-14 00:00:00,1.50239,1.50259,1.50232,1.50235,149100000.0
2007-05-14 00:01:00,1.50208,1.50293,1.50208,1.50213,258800001.0
2007-05-14 00:02:00,1.50214,1.50219,1.50202,1.50209,125400000.0
2007-05-14 00:03:00,1.50214,1.50231,1.50211,1.50226,246100001.0
2007-05-14 00:04:00,1.50229,1.50249,1.50224,1.50238,164100001.0
2007-05-14 00:05:00,1.50251,1.50286,1.50228,1.50228,31700000.0
2007-05-14 00:06:00,1.50229,1.50247,1.50221,1.50234,50400000.0
2007-05-14 00:07:00,1.50232,1.503,1.50232,1.503,79900000.0
2007-05-14 00:08:00,1.50307,1.50348,1.50307,1.50348,36200000.0
2007-05-14 00:09:00,1.50355,1.50376,1.50339,1.50339,155300000.0
2007-05-14 00:10:00,1.50305,1.50346,1.50297,1.50346,52300000.0
2007-05-14 00:11:00,1.50359,1.50384,1.50359,1.50379,31500000.0
2007-05-14 00:12:00,1.5035,1.50366,1.50341,1.50341,21000000.0
2007-05-14 00:13:00,1.50332,1.50344,1.50319,1.50319,48000000.0
2007-05-14 00:14:00,1.50357,1.50357,1.50322,1.50345,37800000.0
2007-05-14 00:15:00,1.50365,1.50384,1.50361,1.5037,43800000.0
2007-05-14 00:16:00,1.50376,1.50376,1.50361,1.50361,38000000.0
2007-05-14 00:17:00,1.50371,1.50374,1.50361,1.50363,99400000.0
2007-05-14 00:18:00,1.50363,1.50363,1.50347,1.50347,68800000.0
2007-05-14 00:19:00,1.50352,1.50367,1.5031,1.50312,120900000.0
2007-05-14 00:20:00,1.50313,1.50321,1.50303,1.50317,88500000.0
2007-05-14 00:21:00,1.50347,1.50358,1.50328,1.50347,28000000.0
2007-05-14 00:22:00,1.50336,1.50337,1.50302,1.5033,40900000.0
2007-05-14 00:23:00,1.50327,1.50327,1.50276,1.50299,39200000.0
2007-05-14 00:24:00,1.50293,1.5031,1.50286,1.50297,89300000.0
2007-05-14 00:25:00,1.50289,1.50319,1.50279,1.50304,38900000.0
2007-05-14 00:26:00,1.50286,1.50315,1.50286,1.50295,46000001.0
2007-05-14 00:27:00,1.50315,1.50351,1.50315,1.50336,34000000.0
2007-05-14 00:28:00,1.50351,1.50362,1.5033,1.5033,30800000.0
2007-05-14 00:29:00,1.5033,1.5033,1.5031,1.50327,61000001.0
2007-05-14 00:30:00,1.50316,1.50325,1.50315,1.50322,42400000.0
2007-05-14 00:31:00,1.50268,1.50273,1.50262,1.50268,54300000.0
2007-05-14 00:32:00,1.50325,1.50327,1.5031,1.50323,91300001.0
2007-05-14 00:33:00,1.5032,1.50325,1.5031,1.50315,131500000.0
2007-05-14 00:34:00,1.50331,1.50362,1.50324,1.50362,30400000.0
2007-05-14 00:35:00,1.50314,1.50323,1.50314,1.50323,56300000.0
2007-05-14 00:36:00,1.50322,1.5033,1.50317,1.50322,70400000.0
2007-05-14 00:37:00,1.50317,1.50325,1.50313,1.50322,70400000.0
2007-05-14 00:38:00,1.5032,1.50322,1.50316,1.50322,26600000.0
2007-05-14 00:39:00,1.50358,1.50358,1.50312,1.50312,63200000.0
2007-05-14 00:40:00,1.5035,1.50355,1.5035,1.50355,7000000.0
2007-05-14 00:41:00,1.50353,1.50353,1.50314,1.50353,28200000.0
2007-05-14 00:42:00,1.50371,1.50371,1.50323,1.50364,41400000.0
2007-05-14 00:43:00,1.50367,1.50373,1.50337,1.50359,32400000.0
2007-05-14 00:44:00,1.50365,1.50391,1.50343,1.50343,28000000.0
2007-05-14 00:45:00,1.50364,1.50364,1.50311,1.50332,38800000.0
2007-05-14 00:46:00,1.5033,1.50372,1.50319,1.50319,45200000.0
2007-05-14 00:47:00,1.50357,1.5038,1.50337,1.5038,36000000.0
2007-05-14 00:48:00,1.50364,1.50372,1.50362,1.50367,44800000.0
2007-05-14 00:49:00,1.50396,1.50396,1.50343,1.50345,44600000.0
2007-05-14 00:50:00,1.5039,1.5039,1.50327,1.50364,33000000.0
2007-05-14 00:51:00,1.50344,1.50385,1.50344,1.50372,44400000.0
2007-05-14 00:52:00,1.5037,1.50383,1.50341,1.5035,120500001.0
2007-05-14 00:53:00,1.50358,1.50358,1.50335,1.50351,51000000.0
2007-05-14 00:54:00,1.50358,1.50368,1.50354,1.50357,39300000.0
2007-05-14 00:55:00,1.50358,1.50407,1.50356,1.50362,44600000.0
2007-05-14 00:56:00,1.5035,1.5035,1.50329,1.50329,61000000.0
2007-05-14 00:57:00,1.5033,1.50334,1.50313,1.50316,30400000.0
2007-05-14 00:58:00,1.50309,1.50332,1.50309,1.50332,51100000.0
2007-05-14 00:59:00,1.5034,1.50345,1.50325,1.50329,128300000.0
2007-05-14 01:00:00,1.50345,1.50366,1.50342,1.50344,74600001.0
2007-05-14 01:01:00,1.50351,1.50362,1.50345,1.50352,102900000.0
2007-05-14 01:02:00,1.50362,1.50379,1.50362,1.50379,53600001.0
2007-05-14 01:03:00,1.50378,1.50378,1.50369,1.50369,62400000.0
2007-05-14 01:04:00,1.50372,1.50404,1.50362,1.50389,35000000.0
2007-05-14 01:05:00,1.50382,1.50407,1.50382,1.50392,38000000.0
2007-05-14 01:06:00,1.50386,1.50408,1.5037,1.50405,51200002.0
2007-05-14 01:07:00,1.50397,1.50405,1.50382,1.50397,20200000.0
2007-05-14 01:08:00,1.50381,1.50385,1.50361,1.50378,66200000.0
2007-05-14 01:09:00,1.50403,1.50403,1.50348,1.50379,95200000.0
2007-05-14 01:10:00,1.50357,1.50397,1.5035,1.50389,84600001.0
2007-05-14 01:11:00,1.50408,1.50422,1.50395,1.50422,88400000.0
2007-05-14 01:12:00,1.50417,1.50434,1.50376,1.50417,162400000.0
2007-05-14 01:13:00,1.50351,1.50373,1.50346,1.50366,146100000.0
2007-05-14 01:14:00,1.50368,1.50374,1.50346,1.50354,40600000.0
2007-05-14 01:15:00,1.50405,1.50414,1.50387,1.50405,35000000.0
2007-05-14 01:16:00,1.50416,1.50435,1.50416,1.50435,49800000.0
2007-05-14 01:17:00,1.50445,1.50455,1.5044,1.50449,47100000.0
2007-05-14 01:18:00,1.50447,1.50473,1.50447,1.50447,26000000.0
2007-05-14 01:19:00,1.50443,1.50455,1.50416,1.50416,34400000.0
2007-05-14 01:20:00,1.50398,1.50404,1.50388,1.50404,27700000.0
2007-05-14 01:21:00,1.50401,1.50411,1.50397,1.50401,41600000.0
2007-05-14 01:22:00,1.50402,1.50417,1.50397,1.50397,124300003.0
2007-05-14 01:23:00,1.50419,1.5043,1.50404,1.50412,21000000.0
2007-05-14 01:24:00,1.50382,1.50419,1.50377,1.50414,82400000.0
2007-05-14 01:25:00,1.50409,1.50409,1.50377,1.504,54200000.0
2007-05-14 01:26:00,1.5037,1.5039,1.50365,1.5039,227100000.0
2007-05-14 01:27:00,1.50416,1.5044,1.50416,1.50437,42400000.0
2007-05-14 01:28:00,1.50424,1.50427,1.50392,1.50414,50600000.0
2007-05-14 01:29:00,1.50436,1.5044,1.50397,1.50419,42500000.0
2007-05-14 01:30:00,1.50397,1.50402,1.50366,1.50402,55700000.0
2007-05-14 01:31:00,1.50385,1.50397,1.50382,1.50389,60600000.0
2007-05-14 01:32:00,1.50397,1.50411,1.50395,1.50396,58700000.0
2007-05-14 01:33:00,1.50372,1.50372,1.50315,1.50328,124100001.0
2007-05-14 01:34:00,1.50352,1.50374,1.50342,1.50366,132900001.0
2007-05-14 01:35:00,1.50371,1.50384,1.50355,1.5036,30600000.0
2007-05-14 01:36:00,1.50397,1.50416,1.50396,1.50398,32400000.0
2007-05-14 01:37:00,1.50369,1.50369,1.50354,1.50354,40400000.0
2007-05-14 01:38:00,1.50396,1.50412,1.50384,1.50397,50900000.0
2007-05-14 01:39:00,1.50423,1.50433,1.50411,1.50423,39600000.0
2007-05-14 01:40:00,1.50407,1.50436,1.50403,1.50422,39800000.0
2007-05-14 01:41:00,1.50398,1.50432,1.50362,1.50401,36400000.0
2007-05-14 01:42:00,1.50374,1.50422,1.50364,1.50385,212300000.0
2007-05-14 01:43:00,1.50424,1.5043,1.50399,1.50422,56200000.0
2007-05-14 01:44:00,1.5039,1.50398,1.50362,1.50382,224200000.0
2007-05-14 01:45:00,1.50382,1.50399,1.50364,1.50399,150300000.0
2007-05-14 01:46:00,1.50402,1.50404,1.50377,1.50387,40500000.0
2007-05-14 01:47:00,1.50396,1.50398,1.50389,1.50391,50200000.0
2007-05-14 01:48:00,1.50402,1.50402,1.50394,1.50394,33800000.0
2007-05-14 01:49:00,1.5039,1.50413,1.50372,1.50376,144300000.0
2007-05-14 01:50:00,1.50389,1.50407,1.50357,1.50357,163000000.0
2007-05-14 01:51:00,1.5038,1.504,1.5038,1.50383,55400000.0
2007-05-14 01:52:00,1.50372,1.50383,1.50342,1.5038,181300000.0
2007-05-14 01:53:00,1.50384,1.50405,1.50353,1.50393,66800000.0
2007-05-14 01:54:00,1.50378,1.50378,1.50361,1.50373,70300000.0
2007-05-14 01:55:00,1.50366,1.50385,1.50352,1.50352,79900001.0
2007-05-14 01:56:00,1.5036,1.50429,1.5036,1.50406,101200001.0
2007-05-14 01:57:00,1.50413,1.50432,1.50384,1.50384,74900000.0
2007-05-14 01:58:00,1.50389,1.50397,1.50384,1.5039,43800000.0
2007-05-14 01:59:00,1.50409,1.5043,1.50382,1.50401,29900000.0
2007-05-14 02:00:00,1.504,1.50416,1.50382,1.50384,31800000.0
2007-05-14 02:01:00,1.50367,1.50367,1.50353,1.50353,39000000.0
2007-05-14 02:02:00,1.50347,1.50392,1.50347,1.50386,90300000.0
2007-05-14 02:03:00,1.50401,1.5042,1.50391,1.50409,69600000.0
2007-05-14 02:04:00,1.50406,1.50423,1.50406,1.50411,73800000.0
2007-05-14 02:05:00,1.50399,1.50413,1.50398,1.50407,59800000.0
2007-05-14 02:06:00,1.50428,1.50433,1.50396,1.5043,85400000.0
2007-05-14 02:07:00,1.50446,1.50472,1.50424,1.50468,192000000.0
2007-05-14 02:08:00,1.50449,1.50474,1.50449,1.5047,52000001.0
2007-05-14 02:09:00,1.5045,1.50478,1.50438,1.5045,167400000.0
2007-05-14 02:10:00,1.50438,1.50484,1.50429,1.50436,109500000.0
2007-05-14 02:11:00,1.50436,1.50441,1.50436,1.50437,47000000.0
2007-05-14 02:12:00,1.50434,1.50438,1.50431,1.50438,50100000.0
2007-05-14 02:13:00,1.5043,1.50444,1.5043,1.50444,35200000.0
2007-05-14 02:14:00,1.50449,1.50469,1.50437,1.5045,159300000.0
2007-05-14 02:15:00,1.50448,1.50469,1.50438,1.50455,272500001.0
2007-05-14 02:16:00,1.50485,1.50496,1.5047,1.50488,54200000.0
2007-05-14 02:17:00,1.5046,1.50501,1.50436,1.50462,201000000.0
2007-05-14 02:18:00,1.50476,1.5049,1.50416,1.5046,29200000.0
2007-05-14 02:19:00,1.5047,1.5048,1.50444,1.50452,38600000.0
2007-05-14 02:20:00,1.50472,1.50502,1.50464,1.50475,58400000.0
2007-05-14 02:21:00,1.50453,1.50488,1.50452,1.50488,42200000.0
2007-05-14 02:22:00,1.50458,1.50463,1.50452,1.50454,37800000.0
2007-05-14 02:23:00,1.50474,1.50481,1.50456,1.50458,47900000.0
2007-05-14 02:24:00,1.50454,1.50473,1.50445,1.50473,27800000.0
2007-05-14 02:25:00,1.50457,1.50463,1.50435,1.50444,106100000.0
2007-05-14 02:26:00,1.50437,1.50475,1.50432,1.50472,123200002.0
2007-05-14 02:27:00,1.50471,1.50487,1.50471,1.5048,54000000.0
2007-05-14 02:28:00,1.50483,1.50493,1.50478,1.50479,69100000.0
2007-05-14 02:29:00,1.50494,1.50496,1.50463,1.50496,58400001.0
2007-05-14 02:30:00,1.50522,1.50522,1.50494,1.50505,25200000.0
2007-05-14 02:31:00,1.50481,1.50481,1.5044,1.5044,67500000.0
2007-05-14 02:32:00,1.50456,1.50479,1.50442,1.50474,37600000.0
2007-05-14 02:33:00,1.5046,1.50465,1.50448,1.50458,243800000.0
2007-05-14 02:34:00,1.50477,1.50477,1.50446,1.50463,40500000.0
2007-05-14 02:35:00,1.50492,1.50515,1.50464,1.50468,78000000.0
2007-05-14 02:36:00,1.50473,1.50478,1.50451,1.50458,25400000.0
2007-05-14 02:37:00,1.50409,1.50421,1.50402,1.50404,72800000.0
2007-05-14 02:38:00,1.50405,1.50413,1.50403,1.5041,49200000.0
2007-05-14 02:39:00,1.50412,1.5042,1.50408,1.5042,30400000.0
2007-05-14 02:40:00,1.50427,1.50434,1.5042,1.50424,31800000.0
2007-05-14 02:41:00,1.50423,1.5045,1.50423,1.50429,30800000.0
2007-05-14 02:42:00,1.50436,1.50439,1.50431,1.50431,26600000.0
2007-05-14 02:43:00,1.50427,1.50437,1.50421,1.50437,46400000.0
2007-05-14 02:44:00,1.50449,1.50458,1.50433,1.50454,36000000.0
2007-05-14 02:45:00,1.50405,1.50421,1.50395,1.50405,50400000.0
2007-05-14 02:46:00,1.50396,1.50403,1.50376,1.50382,167400000.0
2007-05-14 02:47:00,1.5043,1.5045,1.50387,1.50429,286600002.0
2007-05-14 02:48:00,1.50418,1.50432,1.50394,1.50401,103000000.0
2007-05-14 02:49:00,1.50383,1.50402,1.50352,1.50363,59400000.0
2007-05-14 02:50:00,1.50385,1.50405,1.50354,1.50405,107800001.0
2007-05-14 02:51:00,1.50363,1.50363,1.5033,1.50356,71900000.0
2007-05-14 02:52:00,1.50378,1.50378,1.50358,1.50364,33500000.0
2007-05-14 02:53:00,1.50364,1.50373,1.50334,1.50373,24200000.0
2007-05-14 02:54:00,1.50382,1.50387,1.50366,1.50367,67900001.0
2007-05-14 02:55:00,1.50364,1.50366,1.50334,1.50341,52000000.0
2007-05-14 02:56:00,1.50332,1.50339,1.50329,1.50338,70100000.0
2007-05-14 02:57:00,1.50352,1.50352,1.50344,1.50352,44200000.0
2007-05-14 02:58:00,1.50364,1.50374,1.50361,1.50361,67600000.0
2007-05-14 02:59:00,1.50354,1.50376,1.50354,1.50362,44700000.0
2007-05-14 03:00:00,1.50351,1.50368,1.50345,1.50364,129200001.0
2007-05-14 03:01:00,1.50367,1.50369,1.50359,1.50364,36000000.0
2007-05-14 03:02:00,1.50364,1.50364,1.50344,1.50351,52200000.0
2007-05-14 03:03:00,1.50363,1.50366,1.50355,1.50366,50000000.0
2007-05-14 03:04:00,1.50367,1.50409,1.50356,1.50374,44600000.0
2007-05-14 03:05:00,1.50379,1.50397,1.50371,1.50386,67600000.0
2007-05-14 03:06:00,1.50387,1.50393,1.50376,1.50393,80900000.0
2007-05-14 03:07:00,1.504,1.50446,1.50388,1.50415,106400000.0
2007-05-14 03:08:00,1.50411,1.50417,1.50377,1.50377,57300000.0
2007-05-14 03:09:00,1.50396,1.50409,1.50367,1.50409,49100000.0
2007-05-14 03:10:00,1.50362,1.50398,1.50362,1.50397,39900000.0
2007-05-14 03:11:00,1.50362,1.50388,1.50362,1.50388,44400001.0
2007-05-14 03:12:00,1.50411,1.50411,1.50356,1.50388,48200000.0
2007-05-14 03:13:00,1.50367,1.50406,1.50367,1.50396,49000000.0
2007-05-14 03:14:00,1.50389,1.5041,1.50365,1.5041,61200000.0
2007-05-14 03:15:00,1.50366,1.50404,1.50366,1.50393,21400000.0
2007-05-14 03:16:00,1.5039,1.50399,1.50366,1.50395,28000000.0
2007-05-14 03:17:00,1.50392,1.50402,1.5035,1.50402,63000000.0
2007-05-14 03:18:00,1.50363,1.50363,1.50316,1.5035,36700000.0
2007-05-14 03:19:00,1.50386,1.50386,1.50381,1.50381,7000000.0
2007-05-14 03:20:00,1.5034,1.50392,1.50339,1.50392,39600000.0
2007-05-14 03:21:00,1.50369,1.50373,1.50364,1.50366,42400000.0
2007-05-14 03:22:00,1.50367,1.50371,1.50361,1.5037,66000000.0
2007-05-14 03:23:00,1.50379,1.50393,1.50378,1.50381,92900001.0
2007-05-14 03:24:00,1.50392,1.50402,1.50383,1.50385,80600002.0
2007-05-14 03:25:00,1.50415,1.50415,1.50357,1.50388,31100000.0
2007-05-14 03:26:00,1.50377,1.50389,1.50372,1.50382,142400002.0
2007-05-14 03:27:00,1.50386,1.5039,1.50373,1.50389,95800000.0
2007-05-14 03:28:00,1.50386,1.50391,1.5038,1.50386,38000000.0
2007-05-14 03:29:00,1.50394,1.50403,1.50394,1.504,67300000.0
2007-05-14 03:30:00,1.50406,1.50422,1.5039,1.50413,65600000.0
2007-05-14 03:31:00,1.50403,1.50432,1.50403,1.50418,30800000.0
2007-05-14 03:32:00,1.50406,1.50429,1.50406,1.5041,24800000.0
2007-05-14 03:33:00,1.50388,1.50401,1.50388,1.50396,37200000.0
2007-05-14 03:34:00,1.50389,1.50433,1.50378,1.50407,41600000.0
2007-05-14 03:35:00,1.5041,1.50415,1.50388,1.504,80600000.0
2007-05-14 03:36:00,1.50413,1.50443,1.5039,1.50439,42800000.0
2007-05-14 03:37:00,1.50434,1.50435,1.50399,1.50435,42600000.0
2007-05-14 03:38:00,1.50435,1.5044,1.50408,1.50437,47400000.0
2007-05-14 03:39:00,1.50398,1.50403,1.50385,1.50385,65800000.0
2007-05-14 03:40:00,1.50376,1.50437,1.50366,1.50437,145400000.0
2007-05-14 03:41:00,1.50401,1.50425,1.50396,1.50418,115300000.0
2007-05-14 03:42:00,1.50405,1.50419,1.50403,1.50417,93400001.0
2007-05-14 03:43:00,1.50408,1.50436,1.50408,1.50436,23000000.0
2007-05-14 03:44:00,1.50411,1.50429,1.50403,1.50418,27800000.0
2007-05-14 03:45:00,1.50416,1.50439,1.50408,1.50439,47800000.0
2007-05-14 03:46:00,1.50404,1.50408,1.50391,1.50391,61800001.0
2007-05-14 03:47:00,1.50391,1.50398,1.50385,1.50385,39800000.0
2007-05-14 03:48:00,1.50423,1.5043,1.50401,1.50415,46100000.0
2007-05-14 03:49:00,1.50433,1.50433,1.50398,1.50398,35500000.0
2007-05-14 03:50:00,1.50425,1.50447,1.50412,1.50412,146300000.0
2007-05-14 03:51:00,1.50428,1.50428,1.50415,1.50417,38400000.0
2007-05-14 03:52:00,1.50435,1.50452,1.50411,1.50417,107100001.0
2007-05-14 03:53:00,1.50402,1.50411,1.50382,1.50391,52300000.0
2007-05-14 03:54:00,1.50391,1.50428,1.50388,1.50394,24800000.0
2007-05-14 03:55:00,1.50399,1.50414,1.50393,1.50398,134200000.0
2007-05-14 03:56:00,1.50375,1.5038,1.5036,1.50363,201200000.0
2007-05-14 03:57:00,1.5038,1.50399,1.50379,1.50391,167100000.0
2007-05-14 03:58:00,1.50357,1.50452,1.5034,1.50361,213900000.0
2007-05-14 03:59:00,1.50425,1.5045,1.50422,1.50435,150100000.0
2007-05-14 04:00:00,1.50428,1.50433,1.50413,1.50414,109200000.0
2007-05-14 04:01:00,1.50411,1.50433,1.50397,1.50429,147600002.0
2007-05-14 04:02:00,1.50428,1.50449,1.50408,1.50411,115800001.0
2007-05-14 04:03:00,1.50422,1.50422,1.50388,1.50399,82500000.0
2007-05-14 04:04:00,1.5039,1.50405,1.50388,1.50394,133500001.0
2007-05-14 04:05:00,1.50403,1.50482,1.50403,1.50458,194300000.0
2007-05-14 04:06:00,1.50398,1.50458,1.50395,1.50413,85800000.0
2007-05-14 04:07:00,1.50437,1.50456,1.50427,1.50427,150300000.0
2007-05-14 04:08:00,1.50426,1.50459,1.50426,1.50453,57000000.0
2007-05-14 04:09:00,1.50465,1.50473,1.50448,1.50456,47500001.0
2007-05-14 04:10:00,1.50457,1.50457,1.50426,1.50448,102200000.0
2007-05-14 04:11:00,1.50456,1.5047,1.50421,1.5043,46400000.0
2007-05-14 04:12:00,1.50421,1.50434,1.50421,1.50429,67800000.0
2007-05-14 04:13:00,1.50421,1.50442,1.5042,1.50422,81100000.0
2007-05-14 04:14:00,1.5044,1.50446,1.50434,1.5044,142500000.0
2007-05-14 04:15:00,1.50439,1.50476,1.50428,1.50463,113700001.0
2007-05-14 04:16:00,1.50436,1.50447,1.50409,1.50415,72000000.0
2007-05-14 04:17:00,1.50412,1.5042,1.50407,1.50412,35000000.0
2007-05-14 04:18:00,1.50408,1.50429,1.50405,1.50416,126800001.0
2007-05-14 04:19:00,1.50418,1.50425,1.50415,1.50423,69900000.0
2007-05-14 04:20:00,1.50415,1.50427,1.50396,1.50397,171800000.0
2007-05-14 04:21:00,1.50388,1.50388,1.50362,1.50366,50400000.0
2007-05-14 04:22:00,1.50367,1.50427,1.50367,1.50398,40200000.0
2007-05-14 04:23:00,1.50345,1.50374,1.50345,1.50365,23000000.0
2007-05-14 04:24:00,1.50365,1.50368,1.50343,1.50354,195700002.0
2007-05-14 04:25:00,1.50353,1.50398,1.50339,1.50361,188300001.0
2007-05-14 04:26:00,1.50354,1.50365,1.50339,1.50341,159800000.0
2007-05-14 04:27:00,1.50354,1.50354,1.50336,1.50349,57200000.0
2007-05-14 04:28:00,1.5036,1.50373,1.50356,1.50356,60700000.0
2007-05-14 04:29:00,1.50332,1.5038,1.50329,1.50378,72800000.0
2007-05-14 04:30:00,1.5034,1.50381,1.50333,1.5037,85600000.0
2007-05-14 04:31:00,1.50368,1.5039,1.50356,1.50383,31500000.0
2007-05-14 04:32:00,1.5039,1.5039,1.50367,1.50367,25400000.0
2007-05-14 04:33:00,1.50357,1.50357,1.50318,1.50334,53000000.0
2007-05-14 04:34:00,1.50345,1.50356,1.50343,1.5035,21400000.0
2007-05-14 04:35:00,1.50329,1.5035,1.50329,1.50339,51600000.0
2007-05-14 04:36:00,1.50341,1.50342,1.50258,1.50327,196000000.0
2007-05-14 04:37:00,1.50298,1.50308,1.50261,1.50264,134000000.0
2007-05-14 04:38:00,1.50266,1.50293,1.50266,1.50293,57900000.0
2007-05-14 04:39:00,1.50278,1.50301,1.50276,1.50289,64800000.0
2007-05-14 04:40:00,1.50288,1.50315,1.50288,1.50315,40200000.0
2007-05-14 04:41:00,1.50292,1.50325,1.50292,1.50311,57300000.0
2007-05-14 04:42:00,1.50296,1.50335,1.50296,1.50332,54800000.0
2007-05-14 04:43:00,1.50323,1.50323,1.50299,1.5031,56100000.0
2007-05-14 04:44:00,1.50294,1.50346,1.50292,1.50346,39500000.0
2007-05-14 04:45:00,1.50353,1.50353,1.50299,1.50325,30600000.0
2007-05-14 04:46:00,1.50323,1.50335,1.50323,1.50327,31400000.0
2007-05-14 04:47:00,1.50329,1.50372,1.50327,1.50372,98800000.0
2007-05-14 04:48:00,1.50346,1.50378,1.50344,1.50351,57700000.0
2007-05-14 04:49:00,1.5034,1.50356,1.50315,1.5032,63000000.0
2007-05-14 04:50:00,1.50361,1.50362,1.50341,1.50352,55600000.0
2007-05-14 04:51:00,1.50321,1.50321,1.50317,1.50317,38600000.0
2007-05-14 04:52:00,1.50314,1.50353,1.50308,1.50334,56800000.0
2007-05-14 04:53:00,1.50328,1.50345,1.50315,1.50331,54500000.0
2007-05-14 04:54:00,1.50314,1.50336,1.50306,1.50306,31000000.0
2007-05-14 04:55:00,1.50332,1.50347,1.50297,1.50347,40200000.0
2007-05-14 04:56:00,1.50339,1.5036,1.50336,1.50343,35200000.0
2007-05-14 04:57:00,1.50307,1.50329,1.50266,1.50266,27200000.0
2007-05-14 04:58:00,1.50272,1.50326,1.50272,1.50314,43400000.0
2007-05-14 04:59:00,1.50286,1.50289,1.50246,1.50246,96800000.0
2007-05-14 05:00:00,1.50276,1.50276,1.50219,1.50219,32000000.0
2007-05-14 05:01:00,1.50195,1.502,1.50163,1.502,23400000.0
2007-05-14 05:02:00,1.50191,1.50202,1.50171,1.50202,27800000.0
2007-05-14 05:03:00,1.50181,1.5021,1.5016,1.50206,156100000.0
2007-05-14 05:04:00,1.5023,1.5025,1.50222,1.5025,226200000.0
2007-05-14 05:05:00,1.50243,1.50243,1.50202,1.50202,162700000.0
2007-05-14 05:06:00,1.50216,1.50259,1.50216,1.50254,191700000.0
2007-05-14 05:07:00,1.50184,1.50213,1.5016,1.5016,297800001.0
2007-05-14 05:08:00,1.50163,1.50179,1.50143,1.50152,265600000.0
2007-05-14 05:09:00,1.50136,1.50144,1.50108,1.50116,281300000.0
2007-05-14 05:10:00,1.501,1.50125,1.50071,1.50124,230300001.0
2007-05-14 05:11:00,1.50134,1.50154,1.50134,1.50149,114600000.0
2007-05-14 05:12:00,1.50154,1.50183,1.50154,1.50183,137300001.0
2007-05-14 05:13:00,1.50193,1.50216,1.50189,1.50189,163700000.0
2007-05-14 05:14:00,1.50186,1.50197,1.50178,1.50181,236400001.0
2007-05-14 05:15:00,1.50187,1.50191,1.50177,1.50185,178400000.0
2007-05-14 05:16:00,1.50194,1.50218,1.50192,1.50192,215400001.0
2007-05-14 05:17:00,1.50194,1.50226,1.50183,1.50226,209900000.0
2007-05-14 05:18:00,1.50225,1.50225,1.50193,1.50215,300000000.0
2007-05-14 05:19:00,1.50195,1.50228,1.50193,1.50195,250800000.0
2007-05-14 05:20:00,1.50187,1.50204,1.50181,1.50201,274000001.0
2007-05-14 05:21:00,1.50193,1.50229,1.50185,1.50201,304500000.0
2007-05-14 05:22:00,1.50212,1.50228,1.50207,1.5021,236300000.0
2007-05-14 05:23:00,1.50202,1.50224,1.50202,1.50214,119600000.0
2007-05-14 05:24:00,1.5021,1.50222,1.50206,1.50209,220200003.0
2007-05-14 05:25:00,1.50228,1.50239,1.50199,1.50209,213300001.0
2007-05-14 05:26:00,1.50212,1.50231,1.50212,1.50224,128600001.0
2007-05-14 05:27:00,1.50254,1.50258,1.50219,1.50243,172600000.0
2007-05-14 05:28:00,1.50225,1.50225,1.50174,1.50188,224100000.0
2007-05-14 05:29:00,1.50198,1.5022,1.50138,1.50208,214600000.0
2007-05-14 05:30:00,1.50213,1.50248,1.50208,1.5022,189100000.0
2007-05-14 05:31:00,1.50223,1.50257,1.50217,1.50228,70600000.0
2007-05-14 05:32:00,1.50244,1.50252,1.50225,1.50232,158200000.0
2007-05-14 05:33:00,1.50221,1.50221,1.50206,1.50211,198000001.0
2007-05-14 05:34:00,1.50201,1.50234,1.50185,1.50195,259700002.0
2007-05-14 05:35:00,1.50219,1.50233,1.50209,1.50233,30400000.0
2007-05-14 05:36:00,1.50222,1.50248,1.50222,1.50237,206100001.0
2007-05-14 05:37:00,1.50247,1.50291,1.50243,1.50263,192000000.0
2007-05-14 05:38:00,1.50284,1.50293,1.50264,1.50288,159200000.0
2007-05-14 05:39:00,1.50291,1.50304,1.50275,1.50304,148000001.0
2007-05-14 05:40:00,1.5029,1.50327,1.50281,1.50319,207200000.0
2007-05-14 05:41:00,1.50308,1.50326,1.50293,1.50311,100200000.0
2007-05-14 05:42:00,1.50315,1.50315,1.50294,1.503,188900000.0
2007-05-14 05:43:00,1.50296,1.50307,1.50292,1.50295,100700001.0
2007-05-14 05:44:00,1.50302,1.50321,1.50288,1.50301,101100000.0
2007-05-14 05:45:00,1.50306,1.50329,1.50298,1.50306,168400000.0
2007-05-14 05:46:00,1.50322,1.50337,1.50317,1.50319,175200000.0
2007-05-14 05:47:00,1.5033,1.50355,1.50326,1.50349,198100000.0
2007-05-14 05:48:00,1.50334,1.50358,1.50325,1.50346,278500001.0
2007-05-14 05:49:00,1.50352,1.50367,1.50332,1.50332,168500000.0
2007-05-14 05:50:00,1.50325,1.5036,1.50325,1.50345,319700001.0
2007-05-14 05:51:00,1.5034,1.50346,1.50307,1.50307,203400000.0
2007-05-14 05:52:00,1.50301,1.50323,1.50299,1.50323,167900000.0
2007-05-14 05:53:00,1.50317,1.50347,1.50317,1.50323,104500000.0
2007-05-14 05:54:00,1.50324,1.50337,1.50306,1.50333,225900001.0
2007-05-14 05:55:00,1.5032,1.5035,1.5032,1.50334,184000000.0
2007-05-14 05:56:00,1.50339,1.50363,1.50332,1.50335,130800000.0
2007-05-14 05:57:00,1.50337,1.50354,1.50335,1.50348,226900000.0
2007-05-14 05:58:00,1.5035,1.50365,1.50332,1.50348,129000000.0
2007-05-14 05:59:00,1.50357,1.50357,1.50328,1.50332,77600000.0
2007-05-14 06:00:00,1.5034,1.50344,1.50333,1.50334,187800001.0
2007-05-14 06:01:00,1.50353,1.50365,1.50345,1.50348,183700000.0
2007-05-14 06:02:00,1.50346,1.5036,1.50342,1.50346,291400000.0
2007-05-14 06:03:00,1.50353,1.50355,1.50337,1.50344,32400000.0
2007-05-14 06:04:00,1.50341,1.50353,1.50337,1.50353,158900000.0
2007-05-14 06:05:00,1.50352,1.50359,1.50341,1.50345,450900001.0
2007-05-14 06:06:00,1.5035,1.50365,1.5035,1.50358,82800000.0
2007-05-14 06:07:00,1.50366,1.50385,1.50343,1.50362,374500001.0
2007-05-14 06:08:00,1.50362,1.50374,1.50346,1.50347,499700000.0
2007-05-14 06:09:00,1.50329,1.50361,1.50321,1.50345,374700000.0
2007-05-14 06:10:00,1.50355,1.50372,1.5035,1.50352,315000001.0
2007-05-14 06:11:00,1.50352,1.50358,1.50336,1.50342,454200002.0
2007-05-14 06:12:00,1.50345,1.50365,1.5034,1.50359,249300000.0
2007-05-14 06:13:00,1.50347,1.50364,1.50326,1.50355,343700002.0
2007-05-14 06:14:00,1.50369,1.50421,1.50369,1.50416,375400001.0
2007-05-14 06:15:00,1.504,1.504,1.50366,1.50382,248900000.0
2007-05-14 06:16:00,1.50368,1.50406,1.50368,1.50394,214100001.0
2007-05-14 06:17:00,1.50378,1.50402,1.50378,1.50383,154900001.0
2007-05-14 06:18:00,1.5039,1.50413,1.50386,1.5039,257600000.0
2007-05-14 06:19:00,1.50388,1.50406,1.50388,1.50403,174400000.0
2007-05-14 06:20:00,1.50396,1.50404,1.50381,1.50385,265200000.0
2007-05-14 06:21:00,1.50387,1.50415,1.50386,1.50406,256100001.0
2007-05-14 06:22:00,1.5041,1.50426,1.50391,1.50393,262200000.0
2007-05-14 06:23:00,1.50378,1.5041,1.50378,1.50401,320500000.0
2007-05-14 06:24:00,1.50402,1.50426,1.50397,1.50412,325100000.0
2007-05-14 06:25:00,1.50415,1.50424,1.50412,1.50422,273700002.0
2007-05-14 06:26:00,1.50419,1.50431,1.50412,1.50427,326000000.0
2007-05-14 06:27:00,1.50413,1.50424,1.50408,1.50415,314400000.0
2007-05-14 06:28:00,1.50413,1.50427,1.50399,1.50413,343000000.0
2007-05-14 06:29:00,1.50417,1.50433,1.50414,1.50417,130300000.0
2007-05-14 06:30:00,1.50416,1.50443,1.50412,1.50416,282100002.0
2007-05-14 06:31:00,1.50417,1.50425,1.50406,1.50419,149800002.0
2007-05-14 06:32:00,1.50415,1.50429,1.50411,1.5042,176600000.0
2007-05-14 06:33:00,1.50411,1.50428,1.50408,1.50411,286100002.0
2007-05-14 06:34:00,1.50413,1.50423,1.50403,1.50418,267200003.0
2007-05-14 06:35:00,1.50404,1.50438,1.50402,1.50403,127200000.0
2007-05-14 06:36:00,1.50399,1.5041,1.50399,1.504,61400000.0
2007-05-14 06:37:00,1.50401,1.50404,1.50393,1.50395,170200000.0
2007-05-14 06:38:00,1.50396,1.50424,1.50393,1.50393,113400000.0
2007-05-14 06:39:00,1.50391,1.50411,1.50391,1.50411,41600000.0
2007-05-14 06:40:00,1.50415,1.50423,1.504,1.50415,122000000.0
2007-05-14 06:41:00,1.50414,1.50422,1.50407,1.5042,295000000.0
2007-05-14 06:42:00,1.50428,1.50441,1.50413,1.50425,359800000.0
2007-05-14 06:43:00,1.5043,1.50438,1.50425,1.50433,159200001.0
2007-05-14 06:44:00,1.50433,1.50435,1.5042,1.50425,355500000.0
2007-05-14 06:45:00,1.5043,1.50435,1.5042,1.50435,300400001.0
2007-05-14 06:46:00,1.50431,1.50443,1.50426,1.5043,262800000.0
2007-05-14 06:47:00,1.50417,1.50425,1.50407,1.5042,231500001.0
2007-05-14 06:48:00,1.50404,1.50427,1.50402,1.50417,35200000.0
2007-05-14 06:49:00,1.50412,1.50443,1.50402,1.5041,233800000.0
2007-05-14 06:50:00,1.50409,1.50425,1.50405,1.5041,53800000.0
2007-05-14 06:51:00,1.50413,1.50437,1.50405,1.50437,30000001.0
2007-05-14 06:52:00,1.50439,1.50445,1.50429,1.50429,223300000.0
2007-05-14 06:53:00,1.50432,1.50459,1.50432,1.50439,216100000.0
2007-05-14 06:54:00,1.50433,1.50472,1.50424,1.50427,448800001.0
2007-05-14 06:55:00,1.50423,1.50437,1.50415,1.50425,330800000.0
2007-05-14 06:56:00,1.50428,1.5043,1.50421,1.50426,36800000.0
2007-05-14 06:57:00,1.50431,1.50436,1.50428,1.50436,79200000.0
2007-05-14 06:58:00,1.50428,1.50435,1.50415,1.50432,223800000.0
2007-05-14 06:59:00,1.50418,1.50424,1.50397,1.50412,319700000.0
2007-05-14 07:00:00,1.5043,1.50431,1.50419,1.5042,159700001.0
2007-05-14 07:01:00,1.50404,1.50425,1.50403,1.50409,314600001.0
2007-05-14 07:02:00,1.50405,1.50427,1.50398,1.50412,332000000.0
2007-05-14 07:03:00,1.50419,1.50429,1.50414,1.50427,148400001.0
2007-05-14 07:04:00,1.50429,1.50439,1.50421,1.50429,348000000.0
2007-05-14 07:05:00,1.50442,1.50451,1.50434,1.50442,120700000.0
2007-05-14 07:06:00,1.50436,1.50441,1.50418,1.50433,213100001.0
2007-05-14 07:07:00,1.50441,1.50448,1.50426,1.50443,195200000.0
2007-05-14 07:08:00,1.50447,1.50459,1.50436,1.50442,246200000.0
2007-05-14 07:09:00,1.50433,1.50442,1.50423,1.50427,233200001.0
2007-05-14 07:10:00,1.50435,1.50436,1.50415,1.50418,393100000.0
2007-05-14 07:11:00,1.50427,1.5043,1.50418,1.5042,355900000.0
2007-05-14 07:12:00,1.50418,1.50439,1.50412,1.50437,272100000.0
2007-05-14 07:13:00,1.50437,1.50437,1.50417,1.50423,293700002.0
2007-05-14 07:14:00,1.50423,1.50436,1.50418,1.50427,496700003.0
2007-05-14 07:15:00,1.50449,1.50453,1.50424,1.50452,288900000.0
2007-05-14 07:16:00,1.50433,1.50449,1.50429,1.5044,190000000.0
2007-05-14 07:17:00,1.50437,1.50454,1.50432,1.50435,219300000.0
2007-05-14 07:18:00,1.50437,1.50462,1.5043,1.50462,441400000.0
2007-05-14 07:19:00,1.50466,1.50481,1.50454,1.50473,293200000.0
2007-05-14 07:20:00,1.5048,1.50488,1.5045,1.50453,488700001.0
2007-05-14 07:21:00,1.5044,1.50477,1.5043,1.50458,256000000.0
2007-05-14 07:22:00,1.50465,1.50478,1.50458,1.50466,364600000.0
2007-05-14 07:23:00,1.50463,1.50473,1.50442,1.50457,434600001.0
2007-05-14 07:24:00,1.50453,1.50459,1.5044,1.50448,308700002.0
2007-05-14 07:25:00,1.50453,1.5047,1.50443,1.50466,358000000.0
2007-05-14 07:26:00,1.50473,1.50507,1.5047,1.50487,289500002.0
2007-05-14 07:27:00,1.5049,1.50501,1.50474,1.50501,145900000.0
2007-05-14 07:28:00,1.5049,1.50491,1.50478,1.50488,246400001.0
2007-05-14 07:29:00,1.50486,1.50512,1.50481,1.50481,206400000.0
2007-05-14 07:30:00,1.50484,1.50492,1.50472,1.50477,548500001.0
2007-05-14 07:31:00,1.50464,1.50479,1.50459,1.50464,323700001.0
2007-05-14 07:32:00,1.5045,1.50465,1.50443,1.50455,515100003.0
2007-05-14 07:33:00,1.50447,1.50458,1.5043,1.50444,405800001.0
2007-05-14 07:34:00,1.50453,1.50468,1.5045,1.50463,289000000.0
2007-05-14 07:35:00,1.50466,1.50482,1.50466,1.50469,227800000.0
2007-05-14 07:36:00,1.50474,1.50492,1.50466,1.50492,383700001.0
2007-05-14 07:37:00,1.50494,1.5051,1.5048,1.50487,231300001.0
2007-05-14 07:38:00,1.50474,1.50501,1.50471,1.50501,38000000.0
2007-05-14 07:39:00,1.50489,1.50507,1.50471,1.50507,424100001.0
2007-05-14 07:40:00,1.50504,1.50519,1.50495,1.50508,333900001.0
2007-05-14 07:41:00,1.5049,1.50507,1.50479,1.50504,626400002.0
2007-05-14 07:42:00,1.50499,1.50512,1.50485,1.50487,319100000.0
2007-05-14 07:43:00,1.50486,1.50507,1.50484,1.50494,171500000.0
2007-05-14 07:44:00,1.50463,1.50468,1.50447,1.50459,410500001.0
2007-05-14 07:45:00,1.50463,1.50468,1.50439,1.50443,387400001.0
2007-05-14 07:46:00,1.50437,1.50464,1.50437,1.50443,505900003.0
2007-05-14 07:47:00,1.5045,1.50485,1.50435,1.50442,663900004.0
2007-05-14 07:48:00,1.50442,1.50467,1.50434,1.50435,653900002.0
2007-05-14 07:49:00,1.50454,1.50473,1.50436,1.50446,689000001.0
2007-05-14 07:50:00,1.50433,1.50456,1.50425,1.50437,558000001.0
2007-05-14 07:51:00,1.50442,1.50442,1.50403,1.5041,558600002.0
2007-05-14 07:52:00,1.50402,1.50412,1.50387,1.50402,453800000.0
2007-05-14 07:53:00,1.50416,1.50446,1.504,1.5041,585500001.0
2007-05-14 07:54:00,1.50398,1.50431,1.50398,1.50411,348200000.0
2007-05-14 07:55:00,1.50413,1.50436,1.50408,1.50419,385600002.0
2007-05-14 07:56:00,1.5042,1.50452,1.50416,1.50433,764000001.0
2007-05-14 07:57:00,1.50443,1.50461,1.50423,1.50432,547000001.0
2007-05-14 07:58:00,1.50439,1.50464,1.50435,1.50435,667000000.0
2007-05-14 07:59:00,1.50429,1.50468,1.50429,1.50446,542100001.0
2007-05-14 08:00:00,1.50451,1.50464,1.50424,1.50446,339100000.0
2007-05-14 08:01:00,1.50449,1.50473,1.50433,1.50458,504700000.0
2007-05-14 08:02:00,1.50448,1.50476,1.50438,1.50476,232500000.0
2007-05-14 08:03:00,1.50478,1.50482,1.50443,1.50443,463100001.0
2007-05-14 08:04:00,1.50441,1.50459,1.50436,1.50458,431800002.0
2007-05-14 08:05:00,1.50456,1.50464,1.50446,1.50452,305200003.0
2007-05-14 08:06:00,1.50458,1.50494,1.50458,1.50479,710200002.0
2007-05-14 08:07:00,1.50469,1.50506,1.50469,1.50491,475000000.0
2007-05-14 08:08:00,1.50512,1.50542,1.50512,1.50538,415500000.0
2007-05-14 08:09:00,1.5054,1.50554,1.50518,1.50531,595200003.0
2007-05-14 08:10:00,1.50535,1.50555,1.50515,1.5054,559400000.0
2007-05-14 08:11:00,1.50525,1.50525,1.50481,1.50483,280000002.0
2007-05-14 08:12:00,1.50442,1.5045,1.50421,1.50443,437700000.0
2007-05-14 08:13:00,1.50448,1.50478,1.50448,1.50474,203200000.0
2007-05-14 08:14:00,1.5047,1.5047,1.50429,1.50429,86000000.0
2007-05-14 08:15:00,1.50423,1.50444,1.50421,1.50443,261400000.0
2007-05-14 08:16:00,1.50436,1.50445,1.50418,1.50422,291400002.0
2007-05-14 08:17:00,1.50436,1.50457,1.50428,1.50433,282100000.0
2007-05-14 08:18:00,1.50436,1.50461,1.50436,1.50458,168200000.0
2007-05-14 08:19:00,1.50467,1.50485,1.50463,1.50477,322600000.0
2007-05-14 08:20:00,1.50468,1.50472,1.50448,1.50452,269600001.0
2007-05-14 08:21:00,1.50443,1.50483,1.50438,1.50463,503400001.0
2007-05-14 08:22:00,1.50462,1.50472,1.50453,1.50458,339100002.0
2007-05-14 08:23:00,1.50448,1.50451,1.5043,1.50436,247000001.0
2007-05-14 08:24:00,1.50442,1.50471,1.50435,1.50461,559300001.0
2007-05-14 08:25:00,1.50472,1.50485,1.50462,1.50462,518100000.0
2007-05-14 08:26:00,1.50459,1.5047,1.50442,1.50458,320300001.0
2007-05-14 08:27:00,1.50456,1.50462,1.50435,1.50459,304400000.0
2007-05-14 08:28:00,1.50451,1.50465,1.50435,1.50456,628900002.0
2007-05-14 08:29:00,1.50461,1.50486,1.50448,1.50462,399200000.0
2007-05-14 08:30:00,1.50456,1.50474,1.5045,1.50472,408600000.0
2007-05-14 08:31:00,1.50483,1.50507,1.50473,1.50487,290900000.0
2007-05-14 08:32:00,1.50483,1.505,1.50472,1.50491,320500001.0
2007-05-14 08:33:00,1.50489,1.50489,1.50461,1.50479,197900000.0
2007-05-14 08:34:00,1.50478,1.50482,1.50452,1.5046,639400000.0
2007-05-14 08:35:00,1.50464,1.50474,1.50446,1.50468,512100000.0
2007-05-14 08:36:00,1.50471,1.50497,1.50459,1.50492,405900000.0
2007-05-14 08:37:00,1.50476,1.50498,1.50466,1.50473,290700000.0
2007-05-14 08:38:00,1.50459,1.50469,1.50415,1.50423,315200000.0
2007-05-14 08:39:00,1.50421,1.50453,1.50417,1.50427,575600000.0
2007-05-14 08:40:00,1.50385,1.50405,1.50327,1.50329,327100001.0
2007-05-14 08:41:00,1.50335,1.50341,1.50288,1.50311,446800000.0
2007-05-14 08:42:00,1.50294,1.50302,1.50263,1.50263,486200001.0
2007-05-14 08:43:00,1.50274,1.50315,1.50274,1.50286,287300000.0
2007-05-14 08:44:00,1.50287,1.50312,1.50282,1.50294,477300000.0
2007-05-14 08:45:00,1.50306,1.50344,1.50301,1.50315,626400000.0
2007-05-14 08:46:00,1.50313,1.5034,1.50301,1.50321,778500003.0
2007-05-14 08:47:00,1.50333,1.50364,1.50328,1.50353,612900002.0
2007-05-14 08:48:00,1.50356,1.50379,1.50345,1.50357,377500001.0
2007-05-14 08:49:00,1.50356,1.50376,1.50351,1.5036,528400003.0
2007-05-14 08:50:00,1.50374,1.50377,1.50346,1.50362,468600000.0
2007-05-14 08:51:00,1.50347,1.50376,1.50334,1.50346,581500001.0
2007-05-14 08:52:00,1.50358,1.50376,1.50334,1.50345,564100000.0
2007-05-14 08:53:00,1.50359,1.50359,1.50323,1.50345,450200001.0
2007-05-14 08:54:00,1.50339,1.50354,1.50327,1.50334,690600001.0
2007-05-14 08:55:00,1.50343,1.50383,1.50338,1.50366,593000002.0
2007-05-14 08:56:00,1.50367,1.50405,1.50364,1.50382,559100002.0
2007-05-14 08:57:00,1.50384,1.50409,1.50369,1.50398,474000002.0
2007-05-14 08:58:00,1.50395,1.50415,1.50374,1.50379,457100000.0
2007-05-14 08:59:00,1.50366,1.50385,1.50346,1.50363,268200000.0
2007-05-14 09:00:00,1.50387,1.50393,1.50338,1.50345,523000001.0
2007-05-14 09:01:00,1.50346,1.50379,1.50345,1.50379,361000000.0
2007-05-14 09:02:00,1.50382,1.50387,1.50349,1.50349,787000004.0
2007-05-14 09:03:00,1.50346,1.50354,1.50331,1.50343,566300000.0
2007-05-14 09:04:00,1.50359,1.50387,1.50346,1.50371,695100000.0
2007-05-14 09:05:00,1.50349,1.50366,1.50344,1.50359,643500001.0
2007-05-14 09:06:00,1.5036,1.50383,1.50344,1.5037,570600001.0
2007-05-14 09:07:00,1.50359,1.5037,1.50344,1.50345,371300000.0
2007-05-14 09:08:00,1.50344,1.50346,1.50333,1.50336,250900000.0
2007-05-14 09:09:00,1.50342,1.50361,1.50335,1.5035,301800000.0
2007-05-14 09:10:00,1.50333,1.50357,1.50324,1.50328,342600001.0
2007-05-14 09:11:00,1.5034,1.50369,1.50333,1.50344,607100000.0
2007-05-14 09:12:00,1.50326,1.50348,1.50307,1.50308,491600002.0
2007-05-14 09:13:00,1.5031,1.5034,1.50306,1.50309,565600002.0
2007-05-14 09:14:00,1.50301,1.50338,1.50299,1.50338,298100001.0
2007-05-14 09:15:00,1.5035,1.50364,1.5034,1.50355,402300000.0
2007-05-14 09:16:00,1.50357,1.5037,1.50349,1.50359,505100000.0
2007-05-14 09:17:00,1.50362,1.50379,1.50357,1.5037,499000001.0
2007-05-14 09:18:00,1.50356,1.5037,1.50349,1.50354,276600004.0
2007-05-14 09:19:00,1.50354,1.5038,1.50346,1.50351,572900000.0
2007-05-14 09:20:00,1.5035,1.50393,1.50343,1.50372,288300000.0
2007-05-14 09:21:00,1.50386,1.5041,1.50381,1.5041,333100001.0
2007-05-14 09:22:00,1.50399,1.5041,1.50389,1.50399,355800001.0
2007-05-14 09:23:00,1.50385,1.50389,1.50364,1.50367,358200001.0
2007-05-14 09:24:00,1.50367,1.50368,1.50341,1.50344,312800000.0
2007-05-14 09:25:00,1.50356,1.50395,1.50343,1.50395,395000000.0
2007-05-14 09:26:00,1.5038,1.5039,1.50361,1.50362,622000002.0
2007-05-14 09:27:00,1.50353,1.50392,1.50347,1.50382,352400001.0
2007-05-14 09:28:00,1.5041,1.50448,1.5039,1.50439,460500001.0
2007-05-14 09:29:00,1.5044,1.5045,1.50421,1.50435,467400001.0
2007-05-14 09:30:00,1.50435,1.5046,1.50427,1.50444,752800000.0
2007-05-14 09:31:00,1.50436,1.50455,1.50421,1.50445,369100001.0
2007-05-14 09:32:00,1.50442,1.50442,1.50402,1.50414,385600001.0
2007-05-14 09:33:00,1.50417,1.50456,1.50406,1.50447,342800001.0
2007-05-14 09:34:00,1.50437,1.50455,1.50419,1.50426,404400001.0
2007-05-14 09:35:00,1.50414,1.50425,1.50406,1.50421,232700000.0
2007-05-14 09:36:00,1.50421,1.50432,1.50391,1.50398,361500000.0
2007-05-14 09:37:00,1.50407,1.50423,1.50395,1.50412,400000000.0
2007-05-14 09:38:00,1.50404,1.50493,1.50404,1.50484,411600001.0
2007-05-14 09:39:00,1.50513,1.50568,1.50498,1.50568,440600004.0
2007-05-14 09:40:00,1.5057,1.50588,1.50551,1.50564,353300000.0
2007-05-14 09:41:00,1.50558,1.50558,1.50533,1.50538,460100001.0
2007-05-14 09:42:00,1.50539,1.50559,1.50527,1.50529,488800001.0
2007-05-14 09:43:00,1.50537,1.50559,1.50518,1.50559,286700001.0
2007-05-14 09:44:00,1.5056,1.50578,1.50546,1.50546,445100000.0
2007-05-14 09:45:00,1.50558,1.50561,1.50537,1.50558,577400000.0
2007-05-14 09:46:00,1.50543,1.50559,1.50539,1.50543,301300001.0
2007-05-14 09:47:00,1.50553,1.5057,1.50528,1.50561,430600001.0
2007-05-14 09:48:00,1.50551,1.50556,1.50514,1.50514,334400000.0
2007-05-14 09:49:00,1.50512,1.50541,1.50503,1.50525,561200000.0
2007-05-14 09:50:00,1.50508,1.50518,1.50497,1.50506,436600001.0
2007-05-14 09:51:00,1.50506,1.50533,1.50499,1.50515,463000002.0
2007-05-14 09:52:00,1.50524,1.50558,1.50518,1.50536,496400001.0
2007-05-14 09:53:00,1.50537,1.50557,1.50527,1.50543,390000001.0
2007-05-14 09:54:00,1.50534,1.50541,1.50505,1.5053,506300000.0
2007-05-14 09:55:00,1.50544,1.50577,1.50541,1.50561,575600000.0
2007-05-14 09:56:00,1.50555,1.5056,1.50544,1.5055,464000000.0
2007-05-14 09:57:00,1.50542,1.50545,1.50517,1.50521,527400001.0
2007-05-14 09:58:00,1.50529,1.5054,1.50507,1.50513,749600000.0
2007-05-14 09:59:00,1.50536,1.50613,1.50536,1.50579,665000002.0
2007-05-14 10:00:00,1.50578,1.50578,1.50539,1.50539,214000000.0
2007-05-14 10:01:00,1.50516,1.50531,1.50456,1.50474,634600000.0
2007-05-14 10:02:00,1.5048,1.50505,1.50472,1.50488,577600000.0
2007-05-14 10:03:00,1.50482,1.50512,1.50477,1.5051,425500000.0
2007-05-14 10:04:00,1.50497,1.50497,1.50458,1.50487,421800000.0
2007-05-14 10:05:00,1.50479,1.50499,1.50477,1.50491,402300000.0
2007-05-14 10:06:00,1.505,1.50512,1.50474,1.50501,543200002.0
2007-05-14 10:07:00,1.50495,1.50511,1.50479,1.50488,541600001.0
2007-05-14 10:08:00,1.50503,1.50539,1.50497,1.50517,464200000.0
2007-05-14 10:09:00,1.50528,1.50528,1.50495,1.50526,439000000.0
2007-05-14 10:10:00,1.50518,1.50525,1.50502,1.50502,349600000.0
2007-05-14 10:11:00,1.50507,1.50543,1.505,1.50524,416900000.0
2007-05-14 10:12:00,1.5052,1.50521,1.50497,1.50509,535000000.0
2007-05-14 10:13:00,1.50489,1.50489,1.50463,1.50477,516700001.0
2007-05-14 10:14:00,1.50488,1.50496,1.50473,1.50488,544000001.0
2007-05-14 10:15:00,1.50495,1.50501,1.50479,1.5049,408100000.0
2007-05-14 10:16:00,1.50491,1.50498,1.50468,1.50498,446000000.0
2007-05-14 10:17:00,1.50495,1.50507,1.50471,1.50485,319600000.0
2007-05-14 10:18:00,1.50471,1.50489,1.50465,1.50483,394300000.0
2007-05-14 10:19:00,1.50498,1.50505,1.5049,1.50505,348500001.0
2007-05-14 10:20:00,1.50512,1.50516,1.5049,1.50502,511300001.0
2007-05-14 10:21:00,1.50499,1.50516,1.50492,1.50507,402500000.0
2007-05-14 10:22:00,1.50504,1.50517,1.50491,1.50501,344000001.0
2007-05-14 10:23:00,1.50494,1.50532,1.50494,1.50508,518800000.0
2007-05-14 10:24:00,1.5051,1.50513,1.5048,1.50497,420000000.0
2007-05-14 10:25:00,1.50511,1.50511,1.50482,1.50508,372800000.0
2007-05-14 10:26:00,1.50517,1.50517,1.50489,1.5051,515900001.0
2007-05-14 10:27:00,1.50516,1.5052,1.505,1.50507,505200000.0
2007-05-14 10:28:00,1.505,1.50514,1.50484,1.50504,747200002.0
2007-05-14 10:29:00,1.50487,1.50507,1.50475,1.50492,583300002.0
2007-05-14 10:30:00,1.50495,1.50523,1.5048,1.50496,684100003.0
2007-05-14 10:31:00,1.50471,1.50502,1.50466,1.50486,602500002.0
2007-05-14 10:32:00,1.50467,1.50493,1.50437,1.50437,566600001.0
2007-05-14 10:33:00,1.50449,1.50468,1.50432,1.50465,577000000.0
2007-05-14 10:34:00,1.50472,1.50477,1.50448,1.5047,376000000.0
2007-05-14 10:35:00,1.50471,1.50495,1.50466,1.50466,489900001.0
2007-05-14 10:36:00,1.50478,1.50505,1.50469,1.50483,548700003.0
2007-05-14 10:37:00,1.50482,1.50487,1.50462,1.50482,544700001.0
2007-05-14 10:38:00,1.50486,1.50506,1.50483,1.50485,450800001.0
2007-05-14 10:39:00,1.50494,1.50525,1.50493,1.50496,430900005.0
2007-05-14 10:40:00,1.50503,1.50535,1.50498,1.50504,321100000.0
2007-05-14 10:41:00,1.5051,1.5053,1.50494,1.50494,667200000.0
2007-05-14 10:42:00,1.50504,1.5051,1.50474,1.50474,382300001.0
2007-05-14 10:43:00,1.50478,1.50515,1.50464,1.50479,470000001.0
2007-05-14 10:44:00,1.50501,1.50532,1.50483,1.50509,486300000.0
2007-05-14 10:45:00,1.50517,1.50517,1.50466,1.50485,524700001.0
2007-05-14 10:46:00,1.50468,1.50487,1.50452,1.50483,276600000.0
2007-05-14 10:47:00,1.50496,1.505,1.50469,1.50471,446800001.0
2007-05-14 10:48:00,1.50476,1.50498,1.50469,1.50485,518000000.0
2007-05-14 10:49:00,1.50485,1.50507,1.5048,1.50494,414600002.0
2007-05-14 10:50:00,1.50483,1.50502,1.50464,1.50499,580400001.0
2007-05-14 10:51:00,1.50469,1.50502,1.50469,1.50488,513900001.0
2007-05-14 10:52:00,1.50491,1.50504,1.50473,1.50476,308600000.0
2007-05-14 10:53:00,1.50477,1.50491,1.50463,1.50471,381200001.0
2007-05-14 10:54:00,1.50481,1.50494,1.50462,1.50487,432500000.0
2007-05-14 10:55:00,1.50495,1.50508,1.50478,1.50478,444500001.0
2007-05-14 10:56:00,1.50483,1.50522,1.50475,1.50522,472900000.0
2007-05-14 10:57:00,1.50536,1.50597,1.5053,1.50597,359600001.0
2007-05-14 10:58:00,1.50593,1.50614,1.50569,1.50587,480000001.0
2007-05-14 10:59:00,1.5057,1.50603,1.50567,1.50582,855700004.0
2007-05-14 11:00:00,1.50566,1.50572,1.50534,1.50538,529200000.0
2007-05-14 11:01:00,1.50526,1.50554,1.50524,1.50527,700600003.0
2007-05-14 11:02:00,1.50534,1.50567,1.50533,1.5054,545700001.0
2007-05-14 11:03:00,1.5054,1.50557,1.50534,1.50556,230000000.0
2007-05-14 11:04:00,1.5056,1.50591,1.5055,1.50582,578700000.0
2007-05-14 11:05:00,1.50581,1.50592,1.50551,1.50564,456300001.0
2007-05-14 11:06:00,1.50568,1.50592,1.50562,1.50575,621300002.0
2007-05-14 11:07:00,1.50579,1.50587,1.50555,1.5057,272400001.0
2007-05-14 11:08:00,1.50582,1.50583,1.50559,1.50567,348000000.0
2007-05-14 11:09:00,1.50549,1.50576,1.50548,1.50554,394600001.0
2007-05-14 11:10:00,1.50564,1.50577,1.50545,1.50556,433600001.0
2007-05-14 11:11:00,1.50546,1.50552,1.50513,1.50528,552700003.0
2007-05-14 11:12:00,1.50526,1.50526,1.50467,1.50467,495200002.0
2007-05-14 11:13:00,1.50458,1.50491,1.50442,1.50474,346400000.0
2007-05-14 11:14:00,1.50453,1.50464,1.50421,1.50442,406500000.0
2007-05-14 11:15:00,1.50432,1.50452,1.50416,1.5042,497600000.0
2007-05-14 11:16:00,1.5039,1.50404,1.50346,1.50353,455200000.0
2007-05-14 11:17:00,1.50343,1.50382,1.50332,1.50382,404600000.0
2007-05-14 11:18:00,1.5037,1.50376,1.50335,1.5036,401400001.0
2007-05-14 11:19:00,1.50343,1.50353,1.50281,1.50281,437000002.0
2007-05-14 11:20:00,1.5027,1.50344,1.5027,1.50338,605000003.0
2007-05-14 11:21:00,1.5034,1.50353,1.50295,1.50309,626200003.0
2007-05-14 11:22:00,1.50288,1.50321,1.50285,1.50321,564400000.0
2007-05-14 11:23:00,1.50309,1.50326,1.50291,1.50306,484700000.0
2007-05-14 11:24:00,1.50313,1.50327,1.50308,1.50308,406600000.0
2007-05-14 11:25:00,1.50309,1.50309,1.50292,1.50309,423900000.0
2007-05-14 11:26:00,1.50289,1.50302,1.5026,1.5028,611400004.0
2007-05-14 11:27:00,1.50266,1.50278,1.50244,1.50255,603700001.0
2007-05-14 11:28:00,1.50258,1.50286,1.50243,1.50243,343300001.0
2007-05-14 11:29:00,1.50252,1.50252,1.50216,1.50239,516700001.0
2007-05-14 11:30:00,1.50224,1.50233,1.50209,1.50216,498800001.0
2007-05-14 11:31:00,1.502,1.50221,1.5018,1.5018,586400000.0
2007-05-14 11:32:00,1.50142,1.50177,1.50142,1.50177,403000000.0
2007-05-14 11:33:00,1.50167,1.50195,1.50163,1.50185,495200001.0
2007-05-14 11:34:00,1.50181,1.50186,1.50153,1.50161,584100002.0
2007-05-14 11:35:00,1.50173,1.50183,1.50154,1.50164,527900003.0
2007-05-14 11:36:00,1.50141,1.50165,1.50136,1.50153,518200000.0
2007-05-14 11:37:00,1.50161,1.50182,1.50155,1.50168,486900001.0
2007-05-14 11:38:00,1.50186,1.50205,1.50181,1.50189,546000000.0
2007-05-14 11:39:00,1.5018,1.50209,1.50177,1.50186,745700003.0
2007-05-14 11:40:00,1.50184,1.50199,1.5017,1.50195,678000000.0
2007-05-14 11:41:00,1.50198,1.50216,1.50178,1.50193,675800000.0
2007-05-14 11:42:00,1.50202,1.50213,1.50177,1.50193,554200002.0
2007-05-14 11:43:00,1.5018,1.50211,1.50177,1.50177,575900000.0
2007-05-14 11:44:00,1.50182,1.50219,1.50178,1.50211,635900001.0
2007-05-14 11:45:00,1.5023,1.50244,1.50213,1.50233,619300000.0
2007-05-14 11:46:00,1.50232,1.50233,1.50202,1.50222,587700002.0
2007-05-14 11:47:00,1.50215,1.50246,1.50206,1.50245,500500000.0
2007-05-14 11:48:00,1.50247,1.50251,1.50219,1.50233,553700003.0
2007-05-14 11:49:00,1.5024,1.5024,1.50213,1.50222,497700001.0
2007-05-14 11:50:00,1.50254,1.50287,1.50251,1.50251,314800000.0
2007-05-14 11:51:00,1.50238,1.50248,1.50227,1.50241,197400000.0
2007-05-14 11:52:00,1.50239,1.50256,1.50237,1.50252,284200000.0
2007-05-14 11:53:00,1.50241,1.50272,1.50241,1.50246,246900002.0
2007-05-14 11:54:00,1.50238,1.50264,1.50233,1.50245,360200000.0
2007-05-14 11:55:00,1.50241,1.50257,1.5022,1.50224,414900000.0
2007-05-14 11:56:00,1.50227,1.50249,1.50209,1.50226,398100000.0
2007-05-14 11:57:00,1.50237,1.50249,1.50217,1.50236,520700002.0
2007-05-14 11:58:00,1.50247,1.50251,1.50211,1.50235,489400001.0
2007-05-14 11:59:00,1.50233,1.50253,1.5022,1.50228,473200001.0
2007-05-14 12:00:00,1.50241,1.50274,1.50236,1.50261,517300001.0
2007-05-14 12:01:00,1.50274,1.50322,1.50274,1.50303,483800002.0
2007-05-14 12:02:00,1.50295,1.50299,1.50243,1.50251,344000000.0
2007-05-14 12:03:00,1.50247,1.50249,1.50194,1.50219,381900000.0
2007-05-14 12:04:00,1.50196,1.50212,1.50173,1.50186,382900000.0
2007-05-14 12:05:00,1.50196,1.50196,1.5016,1.5016,337900001.0
2007-05-14 12:06:00,1.50159,1.50214,1.50159,1.50189,350900000.0
2007-05-14 12:07:00,1.50195,1.50196,1.50166,1.50181,292000000.0
2007-05-14 12:08:00,1.50176,1.50186,1.50151,1.50181,476100000.0
2007-05-14 12:09:00,1.50171,1.50187,1.50152,1.5017,431000001.0
2007-05-14 12:10:00,1.50167,1.50167,1.50104,1.50113,400200000.0
2007-05-14 12:11:00,1.50086,1.50098,1.50075,1.50092,206900000.0
2007-05-14 12:12:00,1.50083,1.501,1.50047,1.50061,258100000.0
2007-05-14 12:13:00,1.50043,1.50046,1.49985,1.50012,542800001.0
2007-05-14 12:14:00,1.50007,1.50035,1.50001,1.50026,570300001.0
2007-05-14 12:15:00,1.50021,1.50035,1.49998,1.50026,308100000.0
2007-05-14 12:16:00,1.50036,1.50071,1.50034,1.50044,419700000.0
2007-05-14 12:17:00,1.50029,1.5003,1.49977,1.49977,202500000.0
2007-05-14 12:18:00,1.49958,1.49958,1.49916,1.49954,318000001.0
2007-05-14 12:19:00,1.49955,1.5001,1.49936,1.49989,430700001.0
2007-05-14 12:20:00,1.49996,1.50014,1.49988,1.50014,421000001.0
2007-05-14 12:21:00,1.50022,1.50043,1.50016,1.50028,343700000.0
2007-05-14 12:22:00,1.50025,1.50045,1.50013,1.50023,376100000.0
2007-05-14 12:23:00,1.5001,1.50032,1.50007,1.50007,335100000.0
2007-05-14 12:24:00,1.50003,1.50031,1.49978,1.49993,668500002.0
2007-05-14 12:25:00,1.49988,1.50008,1.49978,1.49988,390800000.0
2007-05-14 12:26:00,1.49983,1.5001,1.49975,1.50005,442700001.0
2007-05-14 12:27:00,1.50009,1.5003,1.49996,1.50022,502500002.0
2007-05-14 12:28:00,1.50034,1.50089,1.50034,1.50057,523100000.0
2007-05-14 12:29:00,1.50055,1.50076,1.50045,1.50045,700100002.0
2007-05-14 12:30:00,1.50044,1.50053,1.50022,1.50035,663800002.0
2007-05-14 12:31:00,1.50044,1.50082,1.50041,1.50066,657700001.0
2007-05-14 12:32:00,1.50055,1.50083,1.50042,1.50053,617800002.0
2007-05-14 12:33:00,1.50042,1.50042,1.49999,1.49999,28400000.0
2007-05-14 12:34:00,1.50005,1.50038,1.49994,1.50017,528700000.0
2007-05-14 12:35:00,1.50021,1.50042,1.50002,1.50042,599200000.0
2007-05-14 12:36:00,1.5003,1.50042,1.5002,1.50027,412000001.0
2007-05-14 12:37:00,1.50035,1.50057,1.50019,1.50043,486000000.0
2007-05-14 12:38:00,1.50031,1.50063,1.50031,1.50057,676200002.0
2007-05-14 12:39:00,1.50074,1.50088,1.50059,1.50072,488899999.0
2007-05-14 12:40:00,1.50064,1.50088,1.50057,1.5008,491600001.0
2007-05-14 12:41:00,1.50078,1.50094,1.50072,1.50075,283600001.0
2007-05-14 12:42:00,1.50072,1.50093,1.50063,1.50087,340600001.0
2007-05-14 12:43:00,1.50085,1.50121,1.50073,1.50111,458700000.0
2007-05-14 12:44:00,1.50118,1.50131,1.50096,1.50122,387800000.0
2007-05-14 12:45:00,1.50142,1.50155,1.50107,1.50134,494700001.0
2007-05-14 12:46:00,1.50126,1.50138,1.50101,1.50101,373300001.0
2007-05-14 12:47:00,1.50101,1.50122,1.50088,1.50094,405200001.0
2007-05-14 12:48:00,1.50091,1.50106,1.50079,1.50082,531599999.0
2007-05-14 12:49:00,1.50087,1.50115,1.5008,1.50099,539100002.0
2007-05-14 12:50:00,1.50098,1.50098,1.50041,1.50041,480700000.0
2007-05-14 12:51:00,1.50047,1.50088,1.50031,1.50035,415500000.0
2007-05-14 12:52:00,1.50039,1.50045,1.50018,1.50042,365100003.0
2007-05-14 12:53:00,1.50053,1.50065,1.50037,1.50055,294700001.0
2007-05-14 12:54:00,1.50049,1.50075,1.50039,1.50049,367200001.0
2007-05-14 12:55:00,1.50054,1.50078,1.50046,1.50052,452000002.0
2007-05-14 12:56:00,1.50052,1.50089,1.50046,1.50049,407800000.0
2007-05-14 12:57:00,1.50061,1.50093,1.50053,1.50074,525000000.0
2007-05-14 12:58:00,1.50079,1.50098,1.50056,1.50073,313800000.0
2007-05-14 12:59:00,1.50069,1.50137,1.50069,1.5013,814000000.0
2007-05-14 13:00:00,1.50127,1.50153,1.501,1.50118,253700000.0
2007-05-14 13:01:00,1.50101,1.50117,1.5009,1.501,303800000.0
2007-05-14 13:02:00,1.50096,1.50123,1.50088,1.501,366200001.0
2007-05-14 13:03:00,1.50098,1.50148,1.50093,1.50147,479300001.0
2007-05-14 13:04:00,1.50153,1.50169,1.50142,1.50158,302200001.0
2007-05-14 13:05:00,1.50155,1.50171,1.50155,1.50168,134400000.0
2007-05-14 13:06:00,1.50161,1.5019,1.50157,1.50157,405000001.0
2007-05-14 13:07:00,1.50144,1.5017,1.50144,1.5016,387799998.0
2007-05-14 13:08:00,1.50169,1.50174,1.50147,1.50161,189800001.0
2007-05-14 13:09:00,1.50164,1.50179,1.50147,1.50157,288200000.0
2007-05-14 13:10:00,1.5017,1.5019,1.5017,1.5018,148000001.0
2007-05-14 13:11:00,1.50178,1.5019,1.50155,1.50169,419500000.0
2007-05-14 13:12:00,1.50175,1.50185,1.50169,1.50183,273500000.0
2007-05-14 13:13:00,1.50186,1.50199,1.50182,1.50198,339600002.0
2007-05-14 13:14:00,1.50193,1.50193,1.50155,1.50155,378700002.0
2007-05-14 13:15:00,1.50157,1.50175,1.50145,1.50155,393000000.0
2007-05-14 13:16:00,1.5015,1.50168,1.50149,1.50149,129600000.0
2007-05-14 13:17:00,1.5015,1.50152,1.50127,1.50127,102800000.0
2007-05-14 13:18:00,1.50126,1.50156,1.50123,1.5015,316400000.0
2007-05-14 13:19:00,1.50134,1.50176,1.5012,1.50143,284000000.0
2007-05-14 13:20:00,1.50144,1.5018,1.50144,1.50178,212300000.0
2007-05-14 13:21:00,1.50195,1.50215,1.50187,1.50215,161000001.0
2007-05-14 13:22:00,1.50202,1.50202,1.5016,1.50189,226000000.0
2007-05-14 13:23:00,1.50183,1.50208,1.50183,1.50192,265000000.0
2007-05-14 13:24:00,1.5019,1.50196,1.50176,1.50184,265900000.0
2007-05-14 13:25:00,1.50184,1.50197,1.5017,1.50186,160200000.0
2007-05-14 13:26:00,1.50186,1.50219,1.50185,1.50209,209100000.0
2007-05-14 13:27:00,1.50212,1.50212,1.50176,1.50176,334400000.0
2007-05-14 13:28:00,1.50186,1.50215,1.50186,1.50196,464400000.0
2007-05-14 13:29:00,1.50173,1.50183,1.50147,1.50151,639000000.0
2007-05-14 13:30:00,1.50169,1.50186,1.50153,1.50171,517100001.0
2007-05-14 13:31:00,1.50174,1.50207,1.50163,1.50172,464000002.0
2007-05-14 13:32:00,1.50173,1.50191,1.5017,1.50189,203200000.0
2007-05-14 13:33:00,1.50181,1.50181,1.50161,1.5017,424400001.0
2007-05-14 13:34:00,1.50172,1.50189,1.50154,1.50174,316000000.0
2007-05-14 13:35:00,1.502,1.50214,1.50186,1.50191,390600001.0
2007-05-14 13:36:00,1.50201,1.50212,1.50191,1.50198,443800001.0
2007-05-14 13:37:00,1.50191,1.50209,1.50187,1.50188,491600001.0
2007-05-14 13:38:00,1.5019,1.5023,1.5019,1.5021,504000003.0
2007-05-14 13:39:00,1.50216,1.50233,1.50209,1.50209,268600000.0
2007-05-14 13:40:00,1.50192,1.50223,1.50169,1.50188,467800003.0
2007-05-14 13:41:00,1.5019,1.50201,1.50172,1.50179,194800000.0
2007-05-14 13:42:00,1.50156,1.50172,1.50136,1.50136,174200000.0
2007-05-14 13:43:00,1.50145,1.50153,1.50123,1.50123,114100000.0
2007-05-14 13:44:00,1.50097,1.50112,1.50087,1.5011,257200000.0
2007-05-14 13:45:00,1.50093,1.50118,1.50082,1.50085,494400000.0
2007-05-14 13:46:00,1.50097,1.50114,1.50084,1.50104,487400001.0
2007-05-14 13:47:00,1.50103,1.50132,1.50092,1.50109,501200001.0
2007-05-14 13:48:00,1.50101,1.50113,1.50093,1.50097,229000000.0
2007-05-14 13:49:00,1.50103,1.50121,1.50101,1.50111,222500001.0
2007-05-14 13:50:00,1.50091,1.50101,1.5008,1.50081,297700003.0
2007-05-14 13:51:00,1.50077,1.50087,1.50062,1.50075,298600002.0
2007-05-14 13:52:00,1.50078,1.50102,1.50067,1.5009,390900000.0
2007-05-14 13:53:00,1.5008,1.50113,1.5008,1.50107,528700005.0
2007-05-14 13:54:00,1.50091,1.50144,1.50085,1.50107,436700001.0
2007-05-14 13:55:00,1.50124,1.50124,1.50103,1.50106,275000000.0
2007-05-14 13:56:00,1.50124,1.50146,1.5012,1.50134,403700000.0
2007-05-14 13:57:00,1.50127,1.50127,1.50097,1.50102,333000001.0
2007-05-14 13:58:00,1.50088,1.50117,1.50064,1.50117,249900001.0
2007-05-14 13:59:00,1.50099,1.50124,1.50093,1.50104,435100000.0
2007-05-14 14:00:00,1.50089,1.50116,1.50063,1.50082,272100000.0
2007-05-14 14:01:00,1.50077,1.50097,1.50071,1.50078,361300000.0
2007-05-14 14:02:00,1.50086,1.50106,1.50086,1.50105,349000002.0
2007-05-14 14:03:00,1.50093,1.50131,1.50093,1.50124,469300001.0
2007-05-14 14:04:00,1.50129,1.50159,1.50126,1.50134,378900000.0
2007-05-14 14:05:00,1.50136,1.50136,1.50092,1.5012,392300001.0
2007-05-14 14:06:00,1.50123,1.50141,1.50106,1.5012,357000001.0
2007-05-14 14:07:00,1.50136,1.50158,1.5013,1.50133,365100000.0
2007-05-14 14:08:00,1.50127,1.5014,1.50077,1.50077,397800001.0
2007-05-14 14:09:00,1.50072,1.50107,1.50072,1.50076,183500001.0
2007-05-14 14:10:00,1.5008,1.50091,1.50065,1.50074,300800000.0
2007-05-14 14:11:00,1.50078,1.50083,1.50063,1.5008,105600000.0
2007-05-14 14:12:00,1.50079,1.50087,1.50062,1.50072,254700001.0
2007-05-14 14:13:00,1.50048,1.5008,1.50048,1.50061,188800000.0
2007-05-14 14:14:00,1.50052,1.50094,1.50051,1.50089,232400001.0
2007-05-14 14:15:00,1.50091,1.50105,1.50046,1.50088,430700000.0
2007-05-14 14:16:00,1.50078,1.50078,1.50041,1.50055,167000000.0
2007-05-14 14:17:00,1.50042,1.50065,1.5002,1.50042,672800000.0
2007-05-14 14:18:00,1.50041,1.50078,1.50012,1.50057,376300001.0
2007-05-14 14:19:00,1.50051,1.50055,1.5002,1.50031,374200000.0
2007-05-14 14:20:00,1.50027,1.50039,1.50013,1.50019,233900001.0
2007-05-14 14:21:00,1.50016,1.50041,1.50016,1.50016,413100001.0
2007-05-14 14:22:00,1.50027,1.50048,1.5,1.5003,641000002.0
2007-05-14 14:23:00,1.50067,1.50067,1.50031,1.50041,198200001.0
2007-05-14 14:24:00,1.50037,1.50071,1.50031,1.50038,503900002.0
2007-05-14 14:25:00,1.50035,1.50064,1.50017,1.5003,602500003.0
2007-05-14 14:26:00,1.50013,1.50019,1.49994,1.5,673600004.0
2007-05-14 14:27:00,1.50023,1.50029,1.49985,1.50009,393400001.0
2007-05-14 14:28:00,1.49998,1.50004,1.49945,1.49982,72900001.0
2007-05-14 14:29:00,1.49983,1.50009,1.49979,1.50001,42000000.0
2007-05-14 14:30:00,1.50008,1.50031,1.49973,1.50028,41600000.0
2007-05-14 14:31:00,1.49991,1.5004,1.49991,1.50024,49400000.0
2007-05-14 14:32:00,1.50037,1.50045,1.50018,1.50033,29800000.0
2007-05-14 14:33:00,1.50009,1.5004,1.50005,1.50012,37400001.0
2007-05-14 14:34:00,1.50011,1.50022,1.50005,1.50014,23800000.0
2007-05-14 14:35:00,1.50028,1.50028,1.50005,1.50011,25600000.0
2007-05-14 14:36:00,1.50033,1.50051,1.49997,1.49997,31300000.0
2007-05-14 14:37:00,1.50047,1.50059,1.50034,1.50043,32600000.0
2007-05-14 14:38:00,1.50037,1.50046,1.50005,1.50046,47100000.0
2007-05-14 14:39:00,1.50031,1.50052,1.49997,1.50019,30400000.0
2007-05-14 14:40:00,1.50009,1.50044,1.50009,1.50032,27000000.0
2007-05-14 14:41:00,1.50028,1.50049,1.50012,1.50041,39600000.0
2007-05-14 14:42:00,1.50031,1.50061,1.49988,1.49988,44400000.0
2007-05-14 14:43:00,1.50041,1.50054,1.5002,1.5002,51000001.0
2007-05-14 14:44:00,1.50027,1.50035,1.50013,1.50017,59000000.0
2007-05-14 14:45:00,1.5002,1.50043,1.50008,1.50033,54000000.0
2007-05-14 14:46:00,1.50046,1.50066,1.50038,1.50052,33200000.0
2007-05-14 14:47:00,1.50057,1.50057,1.50021,1.50052,42600000.0
2007-05-14 14:48:00,1.50044,1.50045,1.50014,1.50045,53500000.0
2007-05-14 14:49:00,1.50039,1.50039,1.50011,1.50018,65600001.0
2007-05-14 14:50:00,1.50006,1.50025,1.49996,1.50004,36500000.0
2007-05-14 14:51:00,1.50001,1.50001,1.49975,1.49985,25100000.0
2007-05-14 14:52:00,1.49979,1.49985,1.49936,1.49951,46400000.0
2007-05-14 14:53:00,1.49931,1.49982,1.49895,1.49961,38300000.0
2007-05-14 14:54:00,1.49976,1.49976,1.49906,1.49906,39200000.0
2007-05-14 14:55:00,1.49943,1.4997,1.49936,1.49936,46600000.0
2007-05-14 14:56:00,1.49954,1.49964,1.49944,1.49962,32600000.0
2007-05-14 14:57:00,1.49961,1.49961,1.49902,1.49902,30600000.0
2007-05-14 14:58:00,1.49904,1.49941,1.49904,1.49914,29400000.0
2007-05-14 14:59:00,1.49923,1.49932,1.49911,1.49921,27800000.0
2007-05-14 15:00:00,1.49923,1.49933,1.49887,1.49887,48700000.0
2007-05-14 15:01:00,1.49924,1.49939,1.4991,1.49918,46600001.0
2007-05-14 15:02:00,1.49927,1.49946,1.49916,1.49946,29000000.0
2007-05-14 15:03:00,1.4995,1.49969,1.49917,1.4994,31600000.0
2007-05-14 15:04:00,1.49934,1.49954,1.49922,1.49937,49200000.0
2007-05-14 15:05:00,1.49909,1.49937,1.49896,1.49914,24400000.0
2007-05-14 15:06:00,1.49902,1.49902,1.49853,1.49857,53800000.0
2007-05-14 15:07:00,1.49867,1.49867,1.49833,1.49867,40600000.0
2007-05-14 15:08:00,1.49839,1.49851,1.49808,1.49851,50800000.0
2007-05-14 15:09:00,1.49865,1.49868,1.49836,1.4986,33800000.0
2007-05-14 15:10:00,1.49866,1.49878,1.49857,1.49857,31200000.0
2007-05-14 15:11:00,1.49863,1.49896,1.49863,1.49896,28000000.0
2007-05-14 15:12:00,1.49891,1.49915,1.49891,1.49906,37800000.0
2007-05-14 15:13:00,1.49918,1.49919,1.49901,1.49912,63500000.0
2007-05-14 15:14:00,1.49886,1.49912,1.49884,1.49884,37600000.0
2007-05-14 15:15:00,1.49896,1.49915,1.49864,1.49913,52000000.0
2007-05-14 15:16:00,1.49911,1.49943,1.49908,1.49932,27000000.0
2007-05-14 15:17:00,1.4993,1.49983,1.4993,1.49946,39200000.0
2007-05-14 15:18:00,1.49916,1.49936,1.499,1.49936,42400000.0
2007-05-14 15:19:00,1.49937,1.49959,1.49933,1.49936,23400000.0
2007-05-14 15:20:00,1.49946,1.49976,1.49946,1.49974,22000000.0
2007-05-14 15:21:00,1.49962,1.49991,1.49953,1.49991,24200000.0
2007-05-14 15:22:00,1.49959,1.49982,1.49956,1.49965,41400000.0
2007-05-14 15:23:00,1.49992,1.49996,1.49968,1.49974,26800000.0
2007-05-14 15:24:00,1.49978,1.49978,1.49962,1.49966,29400000.0
2007-05-14 15:25:00,1.49964,1.49981,1.49959,1.49964,27500000.0
2007-05-14 15:26:00,1.49982,1.49996,1.49975,1.49988,38000000.0
2007-05-14 15:27:00,1.4999,1.50026,1.4999,1.50015,45700000.0
2007-05-14 15:28:00,1.49999,1.49999,1.49978,1.49994,28200000.0
2007-05-14 15:29:00,1.49997,1.50004,1.49978,1.49978,33100000.0
2007-05-14 15:30:00,1.49989,1.49989,1.49959,1.49981,18600000.0
2007-05-14 15:31:00,1.49979,1.49995,1.49977,1.49983,40000000.0
2007-05-14 15:32:00,1.4998,1.49989,1.4997,1.49984,25800000.0
2007-05-14 15:33:00,1.49985,1.4999,1.49931,1.49967,38900000.0
2007-05-14 15:34:00,1.49962,1.4998,1.49956,1.49956,32600000.0
2007-05-14 15:35:00,1.49964,1.49999,1.49955,1.49955,38400000.0
2007-05-14 15:36:00,1.49979,1.49987,1.49956,1.49964,46000000.0
2007-05-14 15:37:00,1.49968,1.49975,1.49955,1.4997,50500000.0
2007-05-14 15:38:00,1.49953,1.49984,1.49947,1.49964,46300000.0
2007-05-14 15:39:00,1.49958,1.49958,1.4994,1.4994,22000000.0
2007-05-14 15:40:00,1.49958,1.49964,1.49933,1.49933,28400000.0
2007-05-14 15:41:00,1.49945,1.49945,1.49905,1.49945,45100000.0
2007-05-14 15:42:00,1.49951,1.49972,1.49942,1.49965,27200000.0
2007-05-14 15:43:00,1.49976,1.50019,1.49976,1.50007,55300000.0
2007-05-14 15:44:00,1.50008,1.50008,1.49964,1.4999,28200000.0
2007-05-14 15:45:00,1.49981,1.50004,1.49954,1.50004,40800000.0
2007-05-14 15:46:00,1.50019,1.50045,1.50019,1.50032,52000000.0
2007-05-14 15:47:00,1.5003,1.50039,1.49988,1.50019,47800000.0
2007-05-14 15:48:00,1.50012,1.50012,1.49983,1.49993,35200000.0
2007-05-14 15:49:00,1.49983,1.50001,1.49974,1.49983,68500000.0
2007-05-14 15:50:00,1.49978,1.50003,1.49978,1.50003,31400000.0
2007-05-14 15:51:00,1.49996,1.50007,1.4998,1.49983,25600000.0
2007-05-14 15:52:00,1.49984,1.49994,1.49971,1.49994,49400000.0
2007-05-14 15:53:00,1.49995,1.50019,1.49995,1.50005,48400000.0
2007-05-14 15:54:00,1.50014,1.50031,1.49995,1.50016,37200001.0
2007-05-14 15:55:00,1.50026,1.50031,1.49998,1.50009,48000000.0
2007-05-14 15:56:00,1.49997,1.50017,1.49971,1.50011,49400000.0
2007-05-14 15:57:00,1.50001,1.50033,1.50001,1.50033,24400000.0
2007-05-14 15:58:00,1.50032,1.50032,1.50012,1.50021,26000000.0
2007-05-14 15:59:00,1.50013,1.50015,1.49979,1.49979,49400000.0
2007-05-14 16:00:00,1.49996,1.50009,1.49975,1.49991,46100000.0
2007-05-14 16:01:00,1.49975,1.49991,1.49969,1.49981,27600000.0
2007-05-14 16:02:00,1.49989,1.49999,1.49973,1.49998,23600000.0
2007-05-14 16:03:00,1.49993,1.50004,1.49978,1.49988,31200000.0
2007-05-14 16:04:00,1.49992,1.50029,1.49981,1.50029,33500000.0
2007-05-14 16:05:00,1.50039,1.50043,1.50012,1.50029,23000000.0
2007-05-14 16:06:00,1.49998,1.50021,1.49988,1.49999,38500000.0
2007-05-14 16:07:00,1.50007,1.50019,1.49993,1.50002,51000000.0
2007-05-14 16:08:00,1.50019,1.50019,1.49997,1.50002,42800001.0
2007-05-14 16:09:00,1.49985,1.50002,1.49981,1.49995,32800000.0
2007-05-14 16:10:00,1.49997,1.50003,1.49985,1.49999,41400000.0
2007-05-14 16:11:00,1.49984,1.50012,1.49984,1.49996,53500000.0
2007-05-14 16:12:00,1.49986,1.50001,1.49974,1.50001,33800000.0
2007-05-14 16:13:00,1.50012,1.50036,1.50012,1.50026,29500000.0
2007-05-14 16:14:00,1.50036,1.50041,1.5001,1.50032,42400000.0
2007-05-14 16:15:00,1.50004,1.50026,1.50004,1.50026,30600000.0
2007-05-14 16:16:00,1.50014,1.50031,1.50008,1.50008,43600000.0
2007-05-14 16:17:00,1.49994,1.50008,1.49987,1.49995,26800000.0
2007-05-14 16:18:00,1.50001,1.50005,1.49988,1.49997,32800000.0
2007-05-14 16:19:00,1.50019,1.50022,1.49992,1.50008,36400000.0
2007-05-14 16:20:00,1.49994,1.50007,1.49979,1.49993,52600000.0
2007-05-14 16:21:00,1.49999,1.50023,1.49994,1.50011,38000000.0
2007-05-14 16:22:00,1.50009,1.50014,1.49992,1.50006,42600000.0
2007-05-14 16:23:00,1.50005,1.50005,1.49987,1.49998,42500000.0
2007-05-14 16:24:00,1.49987,1.49989,1.49966,1.49966,31000000.0
2007-05-14 16:25:00,1.49975,1.49986,1.49925,1.49972,31200000.0
2007-05-14 16:26:00,1.49987,1.4999,1.49965,1.49968,52100000.0
2007-05-14 16:27:00,1.49963,1.49995,1.49963,1.49966,33600000.0
2007-05-14 16:28:00,1.49988,1.50002,1.49975,1.49996,32000000.0
2007-05-14 16:29:00,1.50005,1.50005,1.49982,1.49992,35400000.0
2007-05-14 16:30:00,1.49986,1.50007,1.49986,1.5,50200000.0
2007-05-14 16:31:00,1.49997,1.49997,1.49984,1.49988,30600000.0
2007-05-14 16:32:00,1.50006,1.50006,1.49931,1.49957,37400000.0
2007-05-14 16:33:00,1.49968,1.49969,1.49954,1.49967,37600000.0
2007-05-14 16:34:00,1.49984,1.49984,1.49946,1.4996,42400000.0
2007-05-14 16:35:00,1.49952,1.49963,1.49944,1.49963,33200000.0
2007-05-14 16:36:00,1.49942,1.49962,1.49931,1.49962,42900000.0
2007-05-14 16:37:00,1.4997,1.49984,1.49954,1.49978,47000000.0
2007-05-14 16:38:00,1.49967,1.49989,1.49964,1.49968,55300000.0
2007-05-14 16:39:00,1.49977,1.4998,1.49973,1.49973,36100000.0
2007-05-14 16:40:00,1.49964,1.49989,1.49956,1.49982,30800000.0
2007-05-14 16:41:00,1.49927,1.49997,1.49927,1.49977,44200001.0
2007-05-14 16:42:00,1.49965,1.49975,1.49951,1.49954,47800000.0
2007-05-14 16:43:00,1.49957,1.49974,1.4995,1.49968,31000000.0
2007-05-14 16:44:00,1.49974,1.49977,1.49952,1.49959,48300000.0
2007-05-14 16:45:00,1.49928,1.49946,1.49912,1.4992,42200000.0
2007-05-14 16:46:00,1.49911,1.49917,1.49884,1.49894,44600000.0
2007-05-14 16:47:00,1.49905,1.49934,1.49905,1.49912,93500001.0
2007-05-14 16:48:00,1.49944,1.49944,1.4991,1.49925,44900000.0
2007-05-14 16:49:00,1.49916,1.49921,1.49896,1.49909,30200000.0
2007-05-14 16:50:00,1.49922,1.49925,1.49904,1.49904,62900000.0
2007-05-14 16:51:00,1.49922,1.49942,1.49914,1.49942,37000000.0
2007-05-14 16:52:00,1.49947,1.49947,1.49894,1.49895,50100000.0
2007-05-14 16:53:00,1.49896,1.49904,1.49873,1.49894,43000000.0
2007-05-14 16:54:00,1.49886,1.49911,1.49886,1.4991,36800000.0
2007-05-14 16:55:00,1.49916,1.49933,1.49901,1.49922,36600000.0
2007-05-14 16:56:00,1.49926,1.49928,1.49914,1.49914,31200000.0
2007-05-14 16:57:00,1.49912,1.4993,1.49898,1.49925,26600000.0
2007-05-14 16:58:00,1.4991,1.49938,1.4991,1.49922,24600000.0
2007-05-14 16:59:00,1.49909,1.49909,1.49865,1.49882,40300000.0
2007-05-14 17:00:00,1.49809,1.49864,1.49809,1.49864,43500000.0
2007-05-14 17:01:00,1.49844,1.49877,1.49836,1.49853,77600000.0
2007-05-14 17:02:00,1.49853,1.49871,1.49845,1.49868,35400000.0
2007-05-14 17:03:00,1.49875,1.49883,1.49864,1.49877,32600000.0
2007-05-14 17:04:00,1.49881,1.49881,1.49846,1.49862,35400000.0
2007-05-14 17:05:00,1.49852,1.49904,1.49826,1.49904,30600000.0
2007-05-14 17:06:00,1.49894,1.49897,1.49871,1.49883,35600000.0
2007-05-14 17:07:00,1.49888,1.49892,1.49865,1.49873,61400000.0
2007-05-14 17:08:00,1.49867,1.499,1.49867,1.499,24400000.0
2007-05-14 17:09:00,1.49903,1.49909,1.49876,1.49909,40800000.0
2007-05-14 17:10:00,1.4989,1.49906,1.49889,1.4989,36200000.0
2007-05-14 17:11:00,1.49891,1.49893,1.49853,1.49864,27800000.0
2007-05-14 17:12:00,1.49857,1.4986,1.49844,1.4985,27000000.0
2007-05-14 17:13:00,1.49815,1.49832,1.49807,1.49832,26300000.0
2007-05-14 17:14:00,1.49796,1.49831,1.49786,1.49786,62200000.0
2007-05-14 17:15:00,1.49803,1.49809,1.49777,1.49783,46000000.0
2007-05-14 17:16:00,1.498,1.498,1.49783,1.49783,29000000.0
2007-05-14 17:17:00,1.49781,1.498,1.49751,1.49792,35400000.0
2007-05-14 17:18:00,1.49817,1.49817,1.49791,1.49814,60100000.0
2007-05-14 17:19:00,1.49808,1.4984,1.498,1.49831,45600001.0
2007-05-14 17:20:00,1.49835,1.49836,1.49803,1.49816,34900000.0
2007-05-14 17:21:00,1.49842,1.49842,1.49788,1.49833,46800000.0
2007-05-14 17:22:00,1.49819,1.49842,1.49817,1.49829,48200000.0
2007-05-14 17:23:00,1.49807,1.49867,1.49807,1.49864,18600000.0
2007-05-14 17:24:00,1.49854,1.49871,1.49848,1.49865,30600000.0
2007-05-14 17:25:00,1.49856,1.49893,1.49856,1.49875,39800000.0
2007-05-14 17:26:00,1.49876,1.49901,1.49874,1.49889,61600000.0
2007-05-14 17:27:00,1.49886,1.49895,1.49868,1.4987,35700000.0
2007-05-14 17:28:00,1.49895,1.49899,1.4988,1.4988,60400001.0
2007-05-14 17:29:00,1.4988,1.49893,1.49848,1.49887,40300000.0
2007-05-14 17:30:00,1.49886,1.49946,1.49881,1.49927,45600000.0
2007-05-14 17:31:00,1.49925,1.49947,1.4992,1.4992,25800000.0
2007-05-14 17:32:00,1.49894,1.49915,1.49886,1.49886,33000000.0
2007-05-14 17:33:00,1.49873,1.49887,1.49841,1.49878,63600000.0
2007-05-14 17:34:00,1.49882,1.49903,1.49874,1.49892,51200001.0
2007-05-14 17:35:00,1.49879,1.49879,1.49824,1.49838,23400000.0
2007-05-14 17:36:00,1.49835,1.49868,1.49835,1.49847,26600000.0
2007-05-14 17:37:00,1.49844,1.49844,1.49755,1.4982,41700000.0
2007-05-14 17:38:00,1.49798,1.49829,1.49794,1.49794,48800000.0
2007-05-14 17:39:00,1.49812,1.49826,1.49802,1.49826,25200000.0
2007-05-14 17:40:00,1.4981,1.49822,1.49802,1.49812,34800000.0
2007-05-14 17:41:00,1.49815,1.49828,1.498,1.498,31000000.0
2007-05-14 17:42:00,1.49803,1.49813,1.49772,1.49812,40200000.0
2007-05-14 17:43:00,1.49838,1.49857,1.49801,1.49852,33600000.0
2007-05-14 17:44:00,1.49853,1.49855,1.49842,1.49842,32800000.0
2007-05-14 17:45:00,1.4985,1.49851,1.49831,1.49835,48600000.0
2007-05-14 17:46:00,1.49839,1.4986,1.4983,1.49844,55500000.0
2007-05-14 17:47:00,1.49832,1.49856,1.49828,1.4983,32000000.0
2007-05-14 17:48:00,1.49839,1.49851,1.49809,1.49851,38300000.0
2007-05-14 17:49:00,1.49859,1.49859,1.49803,1.49839,47600000.0
2007-05-14 17:50:00,1.4984,1.49845,1.49821,1.49845,24700000.0
2007-05-14 17:51:00,1.49831,1.49835,1.49786,1.4979,34600001.0
2007-05-14 17:52:00,1.49809,1.49828,1.49804,1.49811,54700000.0
2007-05-14 17:53:00,1.49806,1.49833,1.49806,1.49826,26200000.0
2007-05-14 17:54:00,1.49827,1.49846,1.49781,1.49821,25200000.0
2007-05-14 17:55:00,1.49827,1.49844,1.49767,1.49844,30400000.0
2007-05-14 17:56:00,1.49829,1.49849,1.49825,1.4983,36600000.0
2007-05-14 17:57:00,1.49819,1.49843,1.49786,1.49835,31200000.0
2007-05-14 17:58:00,1.4985,1.49856,1.49826,1.49856,46000000.0
2007-05-14 17:59:00,1.49839,1.49854,1.49817,1.49834,30000000.0
2007-05-14 18:00:00,1.49874,1.49874,1.49852,1.49861,51800000.0
2007-05-14 18:01:00,1.49861,1.49868,1.49825,1.49843,64000000.0
2007-05-14 18:02:00,1.49851,1.49863,1.49849,1.49863,110900001.0
2007-05-14 18:03:00,1.49849,1.4988,1.49845,1.49845,22200000.0
2007-05-14 18:04:00,1.49862,1.49862,1.49828,1.49828,26800000.0
2007-05-14 18:05:00,1.4984,1.49854,1.49833,1.49847,33800001.0
2007-05-14 18:06:00,1.49841,1.49875,1.49841,1.49846,67400000.0
2007-05-14 18:07:00,1.49867,1.49869,1.4985,1.49854,40800000.0
2007-05-14 18:08:00,1.49853,1.49859,1.49819,1.49821,52500000.0
2007-05-14 18:09:00,1.49813,1.4984,1.49813,1.49819,54200000.0
2007-05-14 18:10:00,1.498,1.498,1.49764,1.49776,39700000.0
2007-05-14 18:11:00,1.4978,1.49791,1.49762,1.49776,42000000.0
2007-05-14 18:12:00,1.49774,1.49786,1.49768,1.49768,47100000.0
2007-05-14 18:13:00,1.49769,1.49779,1.49744,1.49765,49700000.0
2007-05-14 18:14:00,1.49715,1.49791,1.49715,1.49791,24400000.0
2007-05-14 18:15:00,1.49792,1.49808,1.49787,1.4979,43500000.0
2007-05-14 18:16:00,1.4981,1.49825,1.49798,1.49816,30600000.0
2007-05-14 18:17:00,1.49831,1.49856,1.49831,1.49834,53400000.0
2007-05-14 18:18:00,1.49845,1.49856,1.49834,1.49841,56000000.0
2007-05-14 18:19:00,1.49831,1.49843,1.49823,1.49836,33200000.0
2007-05-14 18:20:00,1.49829,1.49845,1.49821,1.49821,42200000.0
2007-05-14 18:21:00,1.49832,1.49835,1.49806,1.49806,37700000.0
2007-05-14 18:22:00,1.49811,1.49853,1.49811,1.49835,40200000.0
2007-05-14 18:23:00,1.49832,1.4985,1.49824,1.49824,28000000.0
2007-05-14 18:24:00,1.4982,1.4982,1.49799,1.49803,36600000.0
2007-05-14 18:25:00,1.4982,1.49833,1.49806,1.49824,30900000.0
2007-05-14 18:26:00,1.49826,1.49834,1.49821,1.49834,35100000.0
2007-05-14 18:27:00,1.49824,1.4985,1.49802,1.4985,39400000.0
2007-05-14 18:28:00,1.49841,1.49865,1.4984,1.49848,25600000.0
2007-05-14 18:29:00,1.49849,1.49869,1.49841,1.49845,51000001.0
2007-05-14 18:30:00,1.49828,1.49841,1.49825,1.49832,31800000.0
2007-05-14 18:31:00,1.49833,1.49838,1.49818,1.49833,83300000.0
2007-05-14 18:32:00,1.49831,1.49831,1.49804,1.49825,28200000.0
2007-05-14 18:33:00,1.49829,1.49829,1.49793,1.49809,39200000.0
2007-05-14 18:34:00,1.49821,1.49845,1.49816,1.49836,29200000.0
2007-05-14 18:35:00,1.49827,1.49842,1.4981,1.49833,47000000.0
2007-05-14 18:36:00,1.49807,1.49822,1.4979,1.4979,41600000.0
2007-05-14 18:37:00,1.49798,1.49823,1.49793,1.49823,21800000.0
2007-05-14 18:38:00,1.49817,1.49841,1.49795,1.49819,37400000.0
2007-05-14 18:39:00,1.49792,1.49823,1.49792,1.49819,40200000.0
2007-05-14 18:40:00,1.49808,1.49808,1.49772,1.49781,27000000.0
2007-05-14 18:41:00,1.49786,1.49813,1.49784,1.49808,27000000.0
2007-05-14 18:42:00,1.49811,1.49836,1.49798,1.49836,60000001.0
2007-05-14 18:43:00,1.49837,1.49857,1.49821,1.49834,25400000.0
2007-05-14 18:44:00,1.49834,1.49834,1.498,1.498,35100000.0
2007-05-14 18:45:00,1.49816,1.49819,1.49794,1.49794,26400000.0
2007-05-14 18:46:00,1.49815,1.49824,1.49804,1.49805,27200000.0
2007-05-14 18:47:00,1.49826,1.49826,1.49811,1.49815,36300000.0
2007-05-14 18:48:00,1.49812,1.49828,1.49801,1.4982,36400000.0
2007-05-14 18:49:00,1.49814,1.49822,1.49793,1.49807,21200000.0
2007-05-14 18:50:00,1.49811,1.49833,1.4981,1.49822,37800000.0
2007-05-14 18:51:00,1.49814,1.4982,1.49796,1.49796,56600000.0
2007-05-14 18:52:00,1.49793,1.4982,1.49793,1.49804,46600000.0
2007-05-14 18:53:00,1.49811,1.49821,1.49803,1.49812,62400001.0
2007-05-14 18:54:00,1.49828,1.49835,1.49801,1.49835,50800000.0
2007-05-14 18:55:00,1.49815,1.49836,1.49798,1.49809,34200000.0
2007-05-14 18:56:00,1.49797,1.49846,1.49797,1.49805,58600000.0
2007-05-14 18:57:00,1.49824,1.4983,1.49823,1.49824,31800000.0
2007-05-14 18:58:00,1.49819,1.49828,1.49804,1.49806,84300000.0
2007-05-14 18:59:00,1.49812,1.49819,1.49772,1.49819,28200000.0
2007-05-14 19:00:00,1.49823,1.49834,1.49803,1.49823,30600000.0
2007-05-14 19:01:00,1.49849,1.49852,1.49814,1.49827,46200000.0
2007-05-14 19:02:00,1.49827,1.4984,1.49827,1.4983,28400000.0
2007-05-14 19:03:00,1.4981,1.49828,1.49791,1.49825,40800000.0
2007-05-14 19:04:00,1.49821,1.49838,1.49805,1.49824,32300000.0
2007-05-14 19:05:00,1.49826,1.49835,1.49805,1.49816,28000000.0
2007-05-14 19:06:00,1.49833,1.49842,1.49823,1.49842,22400000.0
2007-05-14 19:07:00,1.4984,1.49858,1.49814,1.49858,44800000.0
2007-05-14 19:08:00,1.49836,1.49855,1.49836,1.49852,42600000.0
2007-05-14 19:09:00,1.49844,1.49844,1.49822,1.49834,37800000.0
2007-05-14 19:10:00,1.49862,1.49881,1.49843,1.49843,52800000.0
2007-05-14 19:11:00,1.4987,1.49881,1.49861,1.49865,23600000.0
2007-05-14 19:12:00,1.49843,1.49872,1.49843,1.49866,26000000.0
2007-05-14 19:13:00,1.4986,1.49872,1.49849,1.49872,43200000.0
2007-05-14 19:14:00,1.49852,1.49893,1.49852,1.49871,41400000.0
2007-05-14 19:15:00,1.49885,1.4989,1.49866,1.49874,29400000.0
2007-05-14 19:16:00,1.49845,1.49875,1.49845,1.49865,33200000.0
2007-05-14 19:17:00,1.49865,1.49877,1.49852,1.49876,30000000.0
2007-05-14 19:18:00,1.49877,1.49877,1.49854,1.49871,40400000.0
2007-05-14 19:19:00,1.49882,1.49904,1.49858,1.49879,30200000.0
2007-05-14 19:20:00,1.49885,1.4991,1.49871,1.4991,34200000.0
2007-05-14 19:21:00,1.49881,1.49905,1.49881,1.49894,33400000.0
2007-05-14 19:22:00,1.49904,1.49919,1.49894,1.49904,53800001.0
2007-05-14 19:23:00,1.49892,1.49913,1.49862,1.49903,45600000.0
2007-05-14 19:24:00,1.49912,1.49926,1.49903,1.49921,40400000.0
2007-05-14 19:25:00,1.49927,1.49927,1.49908,1.49914,42900000.0
2007-05-14 19:26:00,1.49888,1.49922,1.49884,1.4991,37200000.0
2007-05-14 19:27:00,1.49907,1.49939,1.4988,1.49939,37600000.0
2007-05-14 19:28:00,1.49932,1.49954,1.49924,1.49928,53100000.0
2007-05-14 19:29:00,1.49913,1.49931,1.49883,1.49931,38500000.0
2007-05-14 19:30:00,1.4995,1.4995,1.49931,1.49937,64300001.0
2007-05-14 19:31:00,1.49941,1.49941,1.49925,1.49941,57000000.0
2007-05-14 19:32:00,1.49936,1.49963,1.49935,1.49953,37200000.0
2007-05-14 19:33:00,1.49964,1.49964,1.49936,1.49952,40700000.0
2007-05-14 19:34:00,1.49938,1.49967,1.49938,1.49951,34400000.0
2007-05-14 19:35:00,1.49951,1.49964,1.49921,1.49959,45900000.0
2007-05-14 19:36:00,1.49945,1.49968,1.49941,1.49952,42500001.0
2007-05-14 19:37:00,1.49961,1.49962,1.49924,1.49924,43400000.0
2007-05-14 19:38:00,1.49918,1.49954,1.49912,1.49912,35600000.0
2007-05-14 19:39:00,1.4992,1.49928,1.49903,1.49927,44600000.0
2007-05-14 19:40:00,1.49909,1.49912,1.49885,1.49892,29600000.0
2007-05-14 19:41:00,1.49879,1.49879,1.49838,1.49856,42800000.0
2007-05-14 19:42:00,1.49833,1.49871,1.49833,1.49871,52800000.0
2007-05-14 19:43:00,1.49863,1.49863,1.49823,1.49835,32800000.0
2007-05-14 19:44:00,1.49819,1.49821,1.49797,1.49821,48200000.0
2007-05-14 19:45:00,1.49828,1.49841,1.49815,1.49834,47000000.0
2007-05-14 19:46:00,1.49836,1.49848,1.49799,1.49799,35400000.0
2007-05-14 19:47:00,1.49832,1.49893,1.49832,1.49883,49800000.0
2007-05-14 19:48:00,1.4989,1.4989,1.49864,1.49876,39600000.0
2007-05-14 19:49:00,1.49872,1.49888,1.49853,1.49853,33900000.0
2007-05-14 19:50:00,1.49879,1.49879,1.49851,1.49869,45300000.0
2007-05-14 19:51:00,1.49857,1.49884,1.49854,1.49881,41300000.0
2007-05-14 19:52:00,1.49872,1.49898,1.49863,1.49873,24300000.0
2007-05-14 19:53:00,1.49871,1.4988,1.49858,1.49861,44300000.0
2007-05-14 19:54:00,1.49863,1.49867,1.49856,1.49863,38700000.0
2007-05-14 19:55:00,1.49849,1.49862,1.49837,1.49838,44000000.0
2007-05-14 19:56:00,1.49841,1.49861,1.49831,1.49857,40200000.0
2007-05-14 19:57:00,1.49861,1.49862,1.49838,1.49852,25800000.0
2007-05-14 19:58:00,1.49825,1.49842,1.49808,1.49808,36300000.0
2007-05-14 19:59:00,1.49818,1.49831,1.49812,1.49814,47600000.0
2007-05-14 20:00:00,1.49824,1.49847,1.498,1.498,29400000.0
2007-05-14 20:01:00,1.49846,1.49846,1.49815,1.49815,30200000.0
2007-05-14 20:02:00,1.49819,1.49819,1.49796,1.49816,29800000.0
2007-05-14 20:03:00,1.49839,1.49857,1.49812,1.49857,35400000.0
2007-05-14 20:04:00,1.49867,1.49891,1.49852,1.49885,99000001.0
2007-05-14 20:05:00,1.49892,1.49908,1.49882,1.49882,30400000.0
2007-05-14 20:06:00,1.4989,1.49896,1.49873,1.49882,49400000.0
2007-05-14 20:07:00,1.49867,1.49871,1.49831,1.49863,32600000.0
2007-05-14 20:08:00,1.49869,1.49879,1.49846,1.49868,28600000.0
2007-05-14 20:09:00,1.49871,1.49871,1.49861,1.49866,30600000.0
2007-05-14 20:10:00,1.49833,1.49877,1.49833,1.49859,55000000.0
2007-05-14 20:11:00,1.49863,1.49863,1.49833,1.49842,27000000.0
2007-05-14 20:12:00,1.49887,1.49896,1.49829,1.49895,50900000.0
2007-05-14 20:13:00,1.499,1.499,1.49858,1.4988,21600000.0
2007-05-14 20:14:00,1.49874,1.49881,1.49822,1.49878,41600000.0
2007-05-14 20:15:00,1.49881,1.49907,1.49877,1.49906,37400000.0
2007-05-14 20:16:00,1.4989,1.49929,1.49883,1.49895,44800000.0
2007-05-14 20:17:00,1.4991,1.49925,1.49885,1.49904,31200000.0
2007-05-14 20:18:00,1.49915,1.49921,1.499,1.49901,33000000.0
2007-05-14 20:19:00,1.49903,1.49909,1.49891,1.49907,37800000.0
2007-05-14 20:20:00,1.49915,1.49915,1.49871,1.49871,28000000.0
2007-05-14 20:21:00,1.49882,1.499,1.49882,1.49892,38600000.0
2007-05-14 20:22:00,1.49885,1.49889,1.49855,1.49876,32800000.0
2007-05-14 20:23:00,1.49884,1.49899,1.49863,1.49884,53800000.0
2007-05-14 20:24:00,1.4991,1.4991,1.49888,1.49888,23200000.0
2007-05-14 20:25:00,1.49915,1.49915,1.49883,1.49885,60500000.0
2007-05-14 20:26:00,1.49869,1.49909,1.49869,1.49877,36900000.0
2007-05-14 20:27:00,1.49885,1.49902,1.49841,1.49868,63700000.0
2007-05-14 20:28:00,1.49891,1.49895,1.49874,1.4988,26000000.0
2007-05-14 20:29:00,1.49889,1.49889,1.49838,1.49881,49000000.0
2007-05-14 20:30:00,1.49895,1.49895,1.49873,1.49893,23200000.0
2007-05-14 20:31:00,1.499,1.49915,1.49872,1.49915,48800001.0
2007-05-14 20:32:00,1.49905,1.49925,1.49881,1.4992,43600000.0
2007-05-14 20:33:00,1.4991,1.4991,1.49874,1.49874,41600000.0
2007-05-14 20:34:00,1.49857,1.49876,1.49839,1.49839,28000000.0
2007-05-14 20:35:00,1.49836,1.49854,1.49833,1.49835,58400001.0
2007-05-14 20:36:00,1.49842,1.49883,1.49834,1.49876,51800001.0
2007-05-14 20:37:00,1.49877,1.49896,1.49866,1.4988,42200000.0
2007-05-14 20:38:00,1.49897,1.49902,1.49879,1.49895,49000001.0
2007-05-14 20:39:00,1.4989,1.49919,1.4988,1.49906,55400000.0
2007-05-14 20:40:00,1.49908,1.49933,1.49908,1.49929,30400000.0
2007-05-14 20:41:00,1.4994,1.49948,1.49914,1.49933,46300000.0
2007-05-14 20:42:00,1.4992,1.49934,1.49885,1.49934,48800001.0
2007-05-14 20:43:00,1.49925,1.49944,1.49896,1.49896,28800000.0
2007-05-14 20:44:00,1.49919,1.49921,1.49881,1.49914,31800000.0
2007-05-14 20:45:00,1.49903,1.4993,1.49903,1.49908,41000000.0
2007-05-14 20:46:00,1.4994,1.49949,1.49933,1.49947,75700000.0
2007-05-14 20:47:00,1.4992,1.49947,1.49907,1.49942,34400000.0
2007-05-14 20:48:00,1.49928,1.49953,1.49926,1.49939,39800000.0
2007-05-14 20:49:00,1.49937,1.49948,1.49937,1.49948,33000000.0
2007-05-14 20:50:00,1.49928,1.49933,1.49918,1.49933,39600000.0
2007-05-14 20:51:00,1.49928,1.49951,1.49928,1.49937,37400000.0
2007-05-14 20:52:00,1.49935,1.49945,1.4993,1.49932,21200000.0
2007-05-14 20:53:00,1.49921,1.49921,1.49894,1.49894,36200000.0
2007-05-14 20:54:00,1.4987,1.49906,1.4987,1.49897,66000001.0
2007-05-14 20:55:00,1.49899,1.4992,1.49889,1.49914,48500000.0
2007-05-14 20:56:00,1.49889,1.49899,1.49885,1.49898,17200000.0
2007-05-14 20:57:00,1.49907,1.49907,1.49873,1.49876,26000000.0
2007-05-14 20:58:00,1.49882,1.49893,1.49874,1.49884,39600000.0
2007-05-14 20:59:00,1.49881,1.49894,1.49874,1.49885,51000000.0
2007-05-14 21:00:00,1.49871,1.49881,1.49829,1.49872,28400000.0
2007-05-14 21:01:00,1.49865,1.49869,1.49816,1.49816,41600000.0
2007-05-14 21:02:00,1.49874,1.499,1.49841,1.49885,49400000.0
2007-05-14 21:03:00,1.49875,1.49875,1.49848,1.49848,23200000.0
2007-05-14 21:04:00,1.49853,1.49877,1.49845,1.49877,24600000.0
2007-05-14 21:05:00,1.4986,1.4988,1.49835,1.4984,33000000.0
2007-05-14 21:06:00,1.49852,1.4986,1.49842,1.4986,23700000.0
2007-05-14 21:07:00,1.49858,1.49858,1.4983,1.49848,30200000.0
2007-05-14 21:08:00,1.49875,1.49875,1.49855,1.49873,22400000.0
2007-05-14 21:09:00,1.4988,1.49902,1.4986,1.49895,50800000.0
2007-05-14 21:10:00,1.49897,1.49897,1.49855,1.49866,45700000.0
2007-05-14 21:11:00,1.49861,1.49871,1.49829,1.49838,29400000.0
2007-05-14 21:12:00,1.49849,1.49867,1.49843,1.49858,38800000.0
2007-05-14 21:13:00,1.49855,1.49881,1.49852,1.4987,46600000.0
2007-05-14 21:14:00,1.4986,1.49878,1.49856,1.49856,44000000.0
2007-05-14 21:15:00,1.49851,1.49872,1.49851,1.49868,37600000.0
2007-05-14 21:16:00,1.49838,1.49876,1.49838,1.49872,40900000.0
2007-05-14 21:17:00,1.49885,1.49885,1.49843,1.49843,30200000.0
2007-05-14 21:18:00,1.4989,1.4989,1.49813,1.49853,34100000.0
2007-05-14 21:19:00,1.49887,1.49892,1.4987,1.49872,27600000.0
2007-05-14 21:20:00,1.49876,1.49903,1.49871,1.49885,51600000.0
2007-05-14 21:21:00,1.49868,1.4989,1.49866,1.4988,47000000.0
2007-05-14 21:22:00,1.49838,1.4989,1.49838,1.49879,52700000.0
2007-05-14 21:23:00,1.4987,1.49882,1.4983,1.4983,62800000.0
2007-05-14 21:24:00,1.49866,1.49883,1.49851,1.49857,37000000.0
2007-05-14 21:25:00,1.49875,1.4991,1.49859,1.49859,38800000.0
2007-05-14 21:26:00,1.4988,1.49886,1.49863,1.49863,44500000.0
2007-05-14 21:27:00,1.49864,1.49881,1.49864,1.49874,17000000.0
2007-05-14 21:28:00,1.49869,1.49885,1.49869,1.49885,44900000.0
2007-05-14 21:29:00,1.499,1.499,1.49889,1.49892,39800000.0
2007-05-14 21:30:00,1.49882,1.49894,1.4986,1.49873,35000000.0
2007-05-14 21:31:00,1.49872,1.49877,1.49851,1.49877,33000000.0
2007-05-14 21:32:00,1.49886,1.49886,1.4986,1.49865,35600000.0
2007-05-14 21:33:00,1.49879,1.49888,1.49859,1.49871,27600000.0
2007-05-14 21:34:00,1.49871,1.49875,1.49858,1.49864,26400000.0
2007-05-14 21:35:00,1.49858,1.49865,1.49831,1.49864,20900000.0
2007-05-14 21:36:00,1.49881,1.49887,1.49844,1.49878,62200001.0
2007-05-14 21:37:00,1.49882,1.49886,1.49869,1.49886,42800000.0
2007-05-14 21:38:00,1.49898,1.49898,1.49884,1.49887,29400000.0
2007-05-14 21:39:00,1.49854,1.49881,1.49854,1.49881,32800000.0
2007-05-14 21:40:00,1.49877,1.49901,1.49865,1.49878,25200000.0
2007-05-14 21:41:00,1.49882,1.49897,1.49874,1.49897,34000000.0
2007-05-14 21:42:00,1.49905,1.49913,1.49853,1.49853,38000000.0
2007-05-14 21:43:00,1.49891,1.49915,1.49891,1.49912,27800000.0
2007-05-14 21:44:00,1.49886,1.49897,1.49874,1.49875,30600000.0
2007-05-14 21:45:00,1.49887,1.49887,1.49868,1.49868,17600000.0
2007-05-14 21:46:00,1.49886,1.49902,1.49865,1.49887,39600000.0
2007-05-14 21:47:00,1.49876,1.49899,1.49876,1.4988,25200000.0
2007-05-14 21:48:00,1.49911,1.49911,1.49868,1.49875,44000000.0
2007-05-14 21:49:00,1.49882,1.49887,1.49874,1.49887,32400000.0
2007-05-14 21:50:00,1.49906,1.49906,1.49891,1.49896,30100000.0
2007-05-14 21:51:00,1.49884,1.49904,1.49884,1.49899,37000000.0
2007-05-14 21:52:00,1.49889,1.49909,1.49882,1.49899,44800000.0
2007-05-14 21:53:00,1.49894,1.49904,1.49882,1.49882,31100000.0
2007-05-14 21:54:00,1.49884,1.4991,1.49878,1.4989,47200000.0
2007-05-14 21:55:00,1.49893,1.49893,1.49866,1.49879,39800000.0
2007-05-14 21:56:00,1.49867,1.49892,1.49864,1.49888,63700000.0
2007-05-14 21:57:00,1.49891,1.49895,1.49849,1.49885,44600000.0
2007-05-14 21:58:00,1.49868,1.49887,1.49867,1.49872,32600000.0
2007-05-14 21:59:00,1.49879,1.49897,1.49865,1.49876,41600001.0
2007-05-14 22:00:00,1.49884,1.49892,1.49882,1.49892,47100000.0
2007-05-14 22:01:00,1.4988,1.49914,1.4988,1.49898,46800000.0
2007-05-14 22:02:00,1.49895,1.49907,1.49872,1.49872,33000000.0
2007-05-14 22:03:00,1.49886,1.4989,1.49868,1.4989,40700000.0
2007-05-14 22:04:00,1.49886,1.49894,1.49868,1.49878,21400000.0
2007-05-14 22:05:00,1.49889,1.49889,1.49866,1.49885,45600000.0
2007-05-14 22:06:00,1.4988,1.4988,1.49832,1.49859,70600000.0
2007-05-14 22:07:00,1.49847,1.49883,1.49847,1.49864,42800000.0
2007-05-14 22:08:00,1.4984,1.49884,1.4984,1.49884,32200000.0
2007-05-14 22:09:00,1.49867,1.49879,1.49843,1.4986,24600000.0
2007-05-14 22:10:00,1.49878,1.49892,1.4987,1.49888,47200000.0
2007-05-14 22:11:00,1.49869,1.49894,1.49862,1.49862,25400000.0
2007-05-14 22:12:00,1.49862,1.49872,1.49852,1.49852,35400000.0
2007-05-14 22:13:00,1.49863,1.49869,1.4986,1.49862,32800000.0
2007-05-14 22:14:00,1.49853,1.49882,1.4984,1.4984,40000000.0
2007-05-14 22:15:00,1.49852,1.49868,1.49836,1.4985,49000001.0
2007-05-14 22:16:00,1.49839,1.49863,1.49839,1.49839,32400000.0
2007-05-14 22:17:00,1.49861,1.49863,1.49838,1.49863,37800000.0
2007-05-14 22:18:00,1.49868,1.49869,1.49851,1.49864,33400000.0
2007-05-14 22:19:00,1.49865,1.49883,1.49865,1.49875,30200000.0
2007-05-14 22:20:00,1.4988,1.4988,1.49879,1.49879,16400000.0
2007-05-14 22:21:00,1.49843,1.49875,1.49835,1.49853,35400000.0
2007-05-14 22:22:00,1.49857,1.49864,1.49837,1.49855,70000002.0
2007-05-14 22:23:00,1.49868,1.49872,1.49855,1.49856,23600000.0
2007-05-14 22:24:00,1.49857,1.49857,1.49833,1.49853,38400000.0
2007-05-14 22:25:00,1.49835,1.49851,1.49817,1.49829,23400000.0
2007-05-14 22:26:00,1.4981,1.49827,1.4981,1.49825,34100000.0
2007-05-14 22:27:00,1.4981,1.49816,1.4978,1.49808,28000000.0
2007-05-14 22:28:00,1.49806,1.49833,1.49804,1.49813,50600000.0
2007-05-14 22:29:00,1.49812,1.49818,1.49785,1.49792,41200000.0
2007-05-14 22:30:00,1.49802,1.49807,1.49785,1.49807,36100000.0
2007-05-14 22:31:00,1.4982,1.4982,1.49735,1.49795,41300000.0
2007-05-14 22:32:00,1.49791,1.49822,1.4979,1.49807,35000000.0
2007-05-14 22:33:00,1.49806,1.49823,1.49793,1.49806,56000001.0
2007-05-14 22:34:00,1.49799,1.49815,1.49773,1.49799,50500000.0
2007-05-14 22:35:00,1.49815,1.49817,1.498,1.498,31800000.0
2007-05-14 22:36:00,1.49814,1.49817,1.49744,1.49744,41000000.0
2007-05-14 22:37:00,1.49798,1.49806,1.49786,1.49801,54000000.0
2007-05-14 22:38:00,1.49792,1.49811,1.49792,1.49808,32800000.0
2007-05-14 22:39:00,1.49804,1.49814,1.49789,1.49803,28100000.0
2007-05-14 22:40:00,1.49804,1.49822,1.49767,1.49767,41600000.0
2007-05-14 22:41:00,1.49784,1.4979,1.4976,1.49767,66500001.0
2007-05-14 22:42:00,1.49754,1.49771,1.49747,1.49757,29600000.0
2007-05-14 22:43:00,1.49774,1.4978,1.49761,1.49767,28200000.0
2007-05-14 22:44:00,1.4976,1.49767,1.49736,1.4976,19000000.0
2007-05-14 22:45:00,1.49754,1.49754,1.49732,1.49739,33200000.0
2007-05-14 22:46:00,1.49745,1.4977,1.49745,1.49751,36400000.0
2007-05-14 22:47:00,1.49759,1.49761,1.49741,1.49751,27800000.0
2007-05-14 22:48:00,1.49739,1.49787,1.49739,1.49787,28000000.0
2007-05-14 22:49:00,1.49773,1.49773,1.4972,1.49742,23200000.0
2007-05-14 22:50:00,1.49733,1.49746,1.49706,1.49739,43200000.0
2007-05-14 22:51:00,1.49731,1.49736,1.49721,1.49732,27800000.0
2007-05-14 22:52:00,1.4972,1.49735,1.49705,1.49734,36700000.0
2007-05-14 22:53:00,1.49719,1.49725,1.49689,1.49689,14000000.0
2007-05-14 22:54:00,1.49727,1.49727,1.49705,1.49707,36200000.0
2007-05-14 22:55:00,1.49709,1.49715,1.49682,1.49688,33500000.0
2007-05-14 22:56:00,1.49703,1.49711,1.49693,1.49711,18400000.0
2007-05-14 22:57:00,1.49717,1.49726,1.49691,1.49691,36800000.0
2007-05-14 22:58:00,1.49718,1.49729,1.49718,1.49719,31000000.0
2007-05-14 22:59:00,1.49749,1.49754,1.49731,1.49752,57200001.0
2007-05-14 23:00:00,1.49732,1.49732,1.49692,1.49692,31100000.0
2007-05-14 23:01:00,1.49696,1.49723,1.49696,1.49702,31300000.0
2007-05-14 23:02:00,1.49675,1.49685,1.49674,1.49675,25200000.0
2007-05-14 23:03:00,1.49691,1.49691,1.49659,1.49659,41400000.0
2007-05-14 23:04:00,1.49666,1.49688,1.49654,1.49688,27800000.0
2007-05-14 23:05:00,1.49687,1.49716,1.49687,1.49716,37800000.0
2007-05-14 23:06:00,1.49712,1.49721,1.49673,1.49699,26000000.0
2007-05-14 23:07:00,1.49695,1.49723,1.49695,1.49713,20800000.0
2007-05-14 23:08:00,1.49718,1.49732,1.49693,1.49701,47200000.0
2007-05-14 23:09:00,1.49705,1.49736,1.49702,1.49715,31000000.0
2007-05-14 23:10:00,1.49707,1.49736,1.49697,1.49714,59000000.0
2007-05-14 23:11:00,1.49716,1.49716,1.49701,1.49709,37900000.0
2007-05-14 23:12:00,1.49715,1.49715,1.49693,1.49705,38700000.0
2007-05-14 23:13:00,1.49634,1.49706,1.49634,1.497,50200000.0
2007-05-14 23:14:00,1.4972,1.49726,1.49703,1.49703,43700000.0
2007-05-14 23:15:00,1.49698,1.49708,1.4964,1.49695,66000000.0
2007-05-14 23:16:00,1.49703,1.49713,1.49692,1.49704,35000000.0
2007-05-14 23:17:00,1.49707,1.49711,1.49693,1.49694,42600000.0
2007-05-14 23:18:00,1.49705,1.49708,1.49668,1.4969,51800000.0
2007-05-14 23:19:00,1.49686,1.49713,1.49683,1.49695,40000000.0
2007-05-14 23:20:00,1.49699,1.49699,1.49634,1.49663,36400000.0
2007-05-14 23:21:00,1.49689,1.49707,1.49684,1.4969,51800000.0
2007-05-14 23:22:00,1.4969,1.49705,1.49668,1.49702,33200000.0
2007-05-14 23:23:00,1.4969,1.49705,1.4969,1.49705,35200000.0
2007-05-14 23:24:00,1.4969,1.4971,1.49682,1.49682,31800000.0
2007-05-14 23:25:00,1.49672,1.49687,1.49646,1.49646,47600000.0
2007-05-14 23:26:00,1.497,1.49708,1.49684,1.49705,17200000.0
2007-05-14 23:27:00,1.49684,1.49697,1.49684,1.49684,59000000.0
2007-05-14 23:28:00,1.4969,1.49707,1.49667,1.49667,34700000.0
2007-05-14 23:29:00,1.49692,1.4971,1.49669,1.49687,54100000.0
2007-05-14 23:30:00,1.49674,1.49691,1.49665,1.49678,45400000.0
2007-05-14 23:31:00,1.49688,1.49694,1.49658,1.49694,74300000.0
2007-05-14 23:32:00,1.49683,1.49721,1.49683,1.49716,46300001.0
2007-05-14 23:33:00,1.49703,1.4972,1.49703,1.49704,42200000.0
2007-05-14 23:34:00,1.4969,1.49713,1.49685,1.49713,63100000.0
2007-05-14 23:35:00,1.49702,1.49718,1.49702,1.49705,29100000.0
2007-05-14 23:36:00,1.49703,1.49703,1.49683,1.49683,23600000.0
2007-05-14 23:37:00,1.49695,1.49703,1.49689,1.49703,23200000.0
2007-05-14 23:38:00,1.49705,1.49713,1.49692,1.49704,37200000.0
2007-05-14 23:39:00,1.49695,1.49705,1.4969,1.497,35400000.0
2007-05-14 23:40:00,1.49724,1.49724,1.49697,1.49697,37200000.0
2007-05-14 23:41:00,1.49725,1.49725,1.49675,1.49675,39400000.0
2007-05-14 23:42:00,1.49722,1.49722,1.49695,1.49708,36600000.0
2007-05-14 23:43:00,1.49712,1.49718,1.49669,1.49711,38500000.0
2007-05-14 23:44:00,1.4972,1.4972,1.49693,1.49703,45400000.0
2007-05-14 23:45:00,1.49681,1.49706,1.49664,1.4969,44400000.0
2007-05-14 23:46:00,1.49708,1.49708,1.49642,1.49697,32200000.0
2007-05-14 23:47:00,1.497,1.49704,1.49675,1.49699,51200000.0
2007-05-14 23:48:00,1.49706,1.4972,1.49677,1.4972,40800000.0
2007-05-14 23:49:00,1.49733,1.49733,1.49681,1.49697,28200000.0
2007-05-14 23:50:00,1.49711,1.4973,1.49702,1.49713,26000000.0
2007-05-14 23:51:00,1.49714,1.49724,1.49696,1.49711,57500000.0
2007-05-14 23:52:00,1.49714,1.49714,1.49675,1.49709,35400000.0
2007-05-14 23:53:00,1.49723,1.49723,1.49682,1.49715,41400000.0
2007-05-14 23:54:00,1.49712,1.49712,1.49622,1.49622,36500000.0
2007-05-14 23:55:00,1.4969,1.49709,1.4969,1.49693,50500000.0
2007-05-14 23:56:00,1.49718,1.49726,1.49699,1.49708,35000000.0
2007-05-14 23:57:00,1.497,1.49708,1.49695,1.49708,51600000.0
2007-05-14 23:58:00,1.49702,1.4972,1.49674,1.49717,35200000.0
2007-05-14 23:59:00,1.49719,1.49729,1.49699,1.49704,45500000.0
2007-05-15 00:00:00,1.49726,1.49747,1.49697,1.49739,40600000.0
2007-05-15 00:01:00,1.49756,1.49769,1.49745,1.49753,31800000.0
2007-05-15 00:02:00,1.49748,1.49748,1.49701,1.4974,40800000.0
2007-05-15 00:03:00,1.49733,1.49741,1.49722,1.49732,37200000.0
2007-05-15 00:04:00,1.49727,1.49754,1.49727,1.49754,45400001.0
2007-05-15 00:05:00,1.49769,1.49783,1.49756,1.49756,22300000.0
2007-05-15 00:06:00,1.49806,1.49818,1.49758,1.49773,38000000.0
2007-05-15 00:07:00,1.4976,1.49765,1.49739,1.49749,30400000.0
2007-05-15 00:08:00,1.49756,1.49766,1.49742,1.49765,43200000.0
2007-05-15 00:09:00,1.4975,1.49766,1.49736,1.49749,47000000.0
2007-05-15 00:10:00,1.49754,1.49754,1.4973,1.4973,28000000.0
2007-05-15 00:11:00,1.49721,1.49726,1.49701,1.49701,25400000.0
2007-05-15 00:12:00,1.49747,1.49754,1.49733,1.49733,26600000.0
2007-05-15 00:13:00,1.49754,1.49756,1.49713,1.49756,43600000.0
2007-05-15 00:14:00,1.49747,1.49763,1.49732,1.49752,33800000.0
2007-05-15 00:15:00,1.49722,1.49738,1.49721,1.49721,34000000.0
2007-05-15 00:16:00,1.49737,1.49748,1.49727,1.49729,40600000.0
2007-05-15 00:17:00,1.49729,1.49758,1.49729,1.49758,36100000.0
2007-05-15 00:18:00,1.49744,1.49744,1.49715,1.49715,50000000.0
2007-05-15 00:19:00,1.4973,1.49746,1.49725,1.49746,25600000.0
2007-05-15 00:20:00,1.4975,1.4975,1.49713,1.49713,27600000.0
2007-05-15 00:21:00,1.49747,1.49762,1.49738,1.49758,21800000.0
2007-05-15 00:22:00,1.49747,1.49767,1.49747,1.4976,30100000.0
2007-05-15 00:23:00,1.49752,1.49761,1.49703,1.49747,48800000.0
2007-05-15 00:24:00,1.4976,1.49767,1.49745,1.49762,60800001.0
2007-05-15 00:25:00,1.49748,1.49768,1.49735,1.49746,39500000.0
2007-05-15 00:26:00,1.49757,1.49762,1.49742,1.49757,36400000.0
2007-05-15 00:27:00,1.49761,1.49761,1.49748,1.49757,37400000.0
2007-05-15 00:28:00,1.49772,1.49776,1.49744,1.49764,42400000.0
2007-05-15 00:29:00,1.4976,1.4978,1.49752,1.49757,41000000.0
2007-05-15 00:30:00,1.49733,1.49772,1.49733,1.49762,44400000.0
2007-05-15 00:31:00,1.4976,1.49767,1.49757,1.49758,30400000.0
2007-05-15 00:32:00,1.49755,1.49778,1.4975,1.49755,41400000.0
2007-05-15 00:33:00,1.49769,1.49769,1.49742,1.49762,27000000.0
2007-05-15 00:34:00,1.49752,1.49765,1.49733,1.49733,23400000.0
2007-05-15 00:35:00,1.49769,1.4977,1.49754,1.4977,23400000.0
2007-05-15 00:36:00,1.49765,1.49765,1.49745,1.49746,27800000.0
2007-05-15 00:37:00,1.49755,1.49755,1.49723,1.49723,36700000.0
2007-05-15 00:38:00,1.4973,1.49749,1.4973,1.49742,37400000.0
2007-05-15 00:39:00,1.49755,1.49768,1.49747,1.49747,28800000.0
2007-05-15 00:40:00,1.49752,1.49766,1.49745,1.49761,34200000.0
2007-05-15 00:41:00,1.49755,1.49755,1.4971,1.49732,31800000.0
2007-05-15 00:42:00,1.49733,1.49744,1.49729,1.49741,46600001.0
2007-05-15 00:43:00,1.49717,1.49742,1.49689,1.49742,29000000.0
2007-05-15 00:44:00,1.49744,1.49747,1.49732,1.49743,33000000.0
2007-05-15 00:45:00,1.49751,1.49756,1.49732,1.49737,46200000.0
2007-05-15 00:46:00,1.49742,1.49752,1.49735,1.49746,21600000.0
2007-05-15 00:47:00,1.49739,1.4975,1.49728,1.49741,36000000.0
2007-05-15 00:48:00,1.49716,1.49744,1.49716,1.49717,28200000.0
2007-05-15 00:49:00,1.49727,1.49742,1.49706,1.49727,49000000.0
2007-05-15 00:50:00,1.49735,1.4976,1.49735,1.49751,29400000.0
2007-05-15 00:51:00,1.49757,1.49767,1.49745,1.49762,52800001.0
2007-05-15 00:52:00,1.49747,1.49762,1.49742,1.49762,29400000.0
2007-05-15 00:53:00,1.49742,1.49759,1.49738,1.49753,45400000.0
2007-05-15 00:54:00,1.49702,1.49749,1.49702,1.49749,29200000.0
2007-05-15 00:55:00,1.49704,1.49751,1.49704,1.49734,38900000.0
2007-05-15 00:56:00,1.49748,1.49757,1.49738,1.49745,49200000.0
2007-05-15 00:57:00,1.49764,1.49769,1.49743,1.49743,28200000.0
2007-05-15 00:58:00,1.49767,1.49771,1.49748,1.49753,51600000.0
2007-05-15 00:59:00,1.49765,1.49765,1.49755,1.49761,34200000.0
2007-05-15 01:00:00,1.49753,1.49766,1.49742,1.49748,27800000.0
2007-05-15 01:01:00,1.49749,1.49768,1.4974,1.49749,36200000.0
2007-05-15 01:02:00,1.49772,1.4979,1.49739,1.49739,65500000.0
2007-05-15 01:03:00,1.4977,1.4977,1.49737,1.49756,36500000.0
2007-05-15 01:04:00,1.49757,1.49767,1.49755,1.49756,35800000.0
2007-05-15 01:05:00,1.49754,1.49764,1.49745,1.49753,37000000.0
2007-05-15 01:06:00,1.49763,1.49763,1.49735,1.49756,50600000.0
2007-05-15 01:07:00,1.49762,1.49767,1.4974,1.49752,28000000.0
2007-05-15 01:08:00,1.4977,1.49784,1.49738,1.49738,30700000.0
2007-05-15 01:09:00,1.49778,1.49796,1.49768,1.49796,38000000.0
2007-05-15 01:10:00,1.49792,1.498,1.49762,1.49785,28000000.0
2007-05-15 01:11:00,1.4978,1.49791,1.4978,1.49791,41900000.0
2007-05-15 01:12:00,1.49774,1.49792,1.49749,1.49777,37600000.0
2007-05-15 01:13:00,1.49794,1.49794,1.49766,1.49793,39600000.0
2007-05-15 01:14:00,1.49775,1.49791,1.49756,1.49776,23800000.0
2007-05-15 01:15:00,1.49782,1.49787,1.49754,1.49782,32800000.0
2007-05-15 01:16:00,1.49776,1.49794,1.49766,1.49779,63100000.0
2007-05-15 01:17:00,1.4979,1.49792,1.49772,1.4978,38400001.0
2007-05-15 01:18:00,1.49782,1.49791,1.49751,1.49783,35400000.0
2007-05-15 01:19:00,1.49768,1.49783,1.4976,1.49773,51000000.0
2007-05-15 01:20:00,1.49782,1.49787,1.49729,1.49787,21800000.0
2007-05-15 01:21:00,1.49767,1.49797,1.49767,1.49782,31000000.0
2007-05-15 01:22:00,1.49791,1.49799,1.49771,1.4979,48300000.0
2007-05-15 01:23:00,1.49778,1.49782,1.49747,1.49747,37800000.0
2007-05-15 01:24:00,1.49781,1.49787,1.49766,1.49778,44300000.0
2007-05-15 01:25:00,1.49771,1.49788,1.49748,1.49772,53400000.0
2007-05-15 01:26:00,1.49761,1.49786,1.49755,1.49758,30400000.0
2007-05-15 01:27:00,1.49751,1.49763,1.49738,1.49763,38200000.0
2007-05-15 01:28:00,1.49751,1.49765,1.49725,1.49759,37600000.0
2007-05-15 01:29:00,1.49769,1.49771,1.4976,1.4976,30600000.0
2007-05-15 01:30:00,1.49768,1.49768,1.49723,1.49748,31600000.0
2007-05-15 01:31:00,1.49736,1.49767,1.49729,1.49767,41800000.0
2007-05-15 01:32:00,1.4976,1.4976,1.49739,1.49751,36700000.0
2007-05-15 01:33:00,1.49768,1.49796,1.49768,1.49796,28400000.0
2007-05-15 01:34:00,1.49773,1.49786,1.49729,1.4977,59200002.0
2007-05-15 01:35:00,1.49778,1.49788,1.49747,1.49747,30000000.0
2007-05-15 01:36:00,1.49771,1.49789,1.49764,1.49764,40500000.0
2007-05-15 01:37:00,1.49787,1.49797,1.49769,1.49787,44600000.0
2007-05-15 01:38:00,1.49799,1.49801,1.49781,1.49781,35200000.0
2007-05-15 01:39:00,1.49791,1.49809,1.49761,1.49788,46500000.0
2007-05-15 01:40:00,1.49777,1.49801,1.49777,1.49791,31100000.0
2007-05-15 01:41:00,1.49784,1.49802,1.49775,1.49796,55800000.0
2007-05-15 01:42:00,1.49801,1.49813,1.49786,1.49801,27800000.0
2007-05-15 01:43:00,1.49804,1.49817,1.49787,1.4981,22400000.0
2007-05-15 01:44:00,1.49806,1.49806,1.49766,1.49799,27800000.0
2007-05-15 01:45:00,1.49802,1.4982,1.49797,1.49812,36100000.0
2007-05-15 01:46:00,1.498,1.49817,1.49787,1.49799,57600001.0
2007-05-15 01:47:00,1.49804,1.4983,1.49796,1.49796,24200000.0
2007-05-15 01:48:00,1.49813,1.49836,1.49784,1.49784,34000000.0
2007-05-15 01:49:00,1.49821,1.49826,1.49767,1.49811,52900000.0
2007-05-15 01:50:00,1.49812,1.49858,1.49775,1.49856,45100000.0
2007-05-15 01:51:00,1.49847,1.49848,1.49821,1.49846,22600000.0
2007-05-15 01:52:00,1.49866,1.49888,1.49862,1.49862,32800000.0
2007-05-15 01:53:00,1.49866,1.49868,1.49856,1.49858,49400000.0
2007-05-15 01:54:00,1.49858,1.49873,1.49849,1.49849,33000000.0
2007-05-15 01:55:00,1.49854,1.49882,1.4985,1.4985,30800000.0
2007-05-15 01:56:00,1.49865,1.49891,1.49862,1.49864,35200000.0
2007-05-15 01:57:00,1.4986,1.4986,1.49832,1.49839,40700000.0
2007-05-15 01:58:00,1.49811,1.49812,1.49769,1.4978,29400000.0
2007-05-15 01:59:00,1.49815,1.49825,1.4981,1.49819,45300000.0
2007-05-15 02:00:00,1.49817,1.49835,1.49801,1.49807,39100000.0
2007-05-15 02:01:00,1.49784,1.49793,1.49775,1.49779,53200000.0
2007-05-15 02:02:00,1.49776,1.49843,1.49776,1.49802,92600001.0
2007-05-15 02:03:00,1.4982,1.49825,1.49795,1.49825,74400000.0
2007-05-15 02:04:00,1.49819,1.49844,1.49802,1.49817,58700000.0
2007-05-15 02:05:00,1.4981,1.4983,1.4981,1.49816,76900000.0
2007-05-15 02:06:00,1.4983,1.49838,1.498,1.49835,81800000.0
2007-05-15 02:07:00,1.49834,1.49844,1.498,1.49829,221700000.0
2007-05-15 02:08:00,1.49818,1.49819,1.4981,1.49819,51200000.0
2007-05-15 02:09:00,1.49803,1.49834,1.49785,1.49794,186400000.0
2007-05-15 02:10:00,1.49776,1.49811,1.49776,1.49782,119000000.0
2007-05-15 02:11:00,1.49787,1.49798,1.49783,1.49798,39200000.0
2007-05-15 02:12:00,1.49801,1.49811,1.49796,1.49811,61000000.0
2007-05-15 02:13:00,1.49818,1.49823,1.49815,1.49816,28000000.0
2007-05-15 02:14:00,1.49809,1.49809,1.49772,1.49788,194500001.0
2007-05-15 02:15:00,1.49792,1.49813,1.49778,1.49806,263500002.0
2007-05-15 02:16:00,1.49839,1.49844,1.49819,1.49824,62300001.0
2007-05-15 02:17:00,1.49795,1.49836,1.4976,1.49788,217300000.0
2007-05-15 02:18:00,1.49809,1.49841,1.49775,1.49822,47200000.0
2007-05-15 02:19:00,1.49831,1.49831,1.49797,1.49801,53100000.0
2007-05-15 02:20:00,1.49823,1.49838,1.49807,1.49829,62800000.0
2007-05-15 02:21:00,1.498,1.49826,1.4979,1.49826,45200000.0
2007-05-15 02:22:00,1.498,1.49801,1.49796,1.49801,35400000.0
2007-05-15 02:23:00,1.49825,1.49843,1.49821,1.49824,30600000.0
2007-05-15 02:24:00,1.49819,1.4984,1.4981,1.49823,29800000.0
2007-05-15 02:25:00,1.49808,1.49815,1.4979,1.49797,99700000.0
2007-05-15 02:26:00,1.49789,1.49848,1.49789,1.49826,85200000.0
2007-05-15 02:27:00,1.49804,1.49805,1.49776,1.49794,59900000.0
2007-05-15 02:28:00,1.49811,1.49819,1.49808,1.49818,52700000.0
2007-05-15 02:29:00,1.49844,1.49844,1.49803,1.49833,52700000.0
2007-05-15 02:30:00,1.49842,1.49877,1.49825,1.49873,34600000.0
2007-05-15 02:31:00,1.49856,1.49872,1.49847,1.49854,51200000.0
2007-05-15 02:32:00,1.49879,1.49893,1.49869,1.49887,35200000.0
2007-05-15 02:33:00,1.49844,1.49846,1.49828,1.49834,176000000.0
2007-05-15 02:34:00,1.49867,1.49867,1.49844,1.49859,42800000.0
2007-05-15 02:35:00,1.49869,1.49893,1.49847,1.4985,69400000.0
2007-05-15 02:36:00,1.49869,1.49878,1.49854,1.49862,20400000.0
2007-05-15 02:37:00,1.49833,1.49853,1.49833,1.49846,68600000.0
2007-05-15 02:38:00,1.49851,1.49862,1.49849,1.49856,55600000.0
2007-05-15 02:39:00,1.49858,1.49858,1.49837,1.49845,32400000.0
2007-05-15 02:40:00,1.4986,1.49874,1.49833,1.49835,46200000.0
2007-05-15 02:41:00,1.49828,1.49843,1.49827,1.49827,18000000.0
2007-05-15 02:42:00,1.49847,1.49854,1.49841,1.49841,24600000.0
2007-05-15 02:43:00,1.49835,1.49854,1.4983,1.49854,32600000.0
2007-05-15 02:44:00,1.49853,1.49864,1.49841,1.49864,22800000.0
2007-05-15 02:45:00,1.49812,1.4983,1.49798,1.49813,50000000.0
2007-05-15 02:46:00,1.49805,1.49812,1.49789,1.49795,144700000.0
2007-05-15 02:47:00,1.4983,1.49855,1.49791,1.49831,235000002.0
2007-05-15 02:48:00,1.49837,1.49841,1.49813,1.49825,82200000.0
2007-05-15 02:49:00,1.49821,1.49854,1.49807,1.49813,58000000.0
2007-05-15 02:50:00,1.49836,1.49853,1.4981,1.49852,115600001.0
2007-05-15 02:51:00,1.49808,1.49823,1.49793,1.49811,63600000.0
2007-05-15 02:52:00,1.49833,1.49838,1.49811,1.49821,39600001.0
2007-05-15 02:53:00,1.49832,1.4984,1.49808,1.49823,17400000.0
2007-05-15 02:54:00,1.49836,1.49852,1.49821,1.49821,56200000.0
2007-05-15 02:55:00,1.49831,1.49847,1.49809,1.49824,30200000.0
2007-05-15 02:56:00,1.49816,1.49816,1.49807,1.49813,66000000.0
2007-05-15 02:57:00,1.4982,1.4982,1.4981,1.49812,37600000.0
2007-05-15 02:58:00,1.49808,1.49818,1.49805,1.49805,106400003.0
2007-05-15 02:59:00,1.49794,1.4982,1.49789,1.49789,65600000.0
2007-05-15 03:00:00,1.49789,1.49813,1.49786,1.49809,112000000.0
2007-05-15 03:01:00,1.49803,1.49803,1.49763,1.49765,41600000.0
2007-05-15 03:02:00,1.49767,1.49775,1.49763,1.49771,44500000.0
2007-05-15 03:03:00,1.49772,1.49782,1.4976,1.49782,50400000.0
2007-05-15 03:04:00,1.49779,1.49811,1.49762,1.49766,65000000.0
2007-05-15 03:05:00,1.49765,1.49777,1.49765,1.49768,39200000.0
2007-05-15 03:06:00,1.4977,1.49776,1.49763,1.49776,46900000.0
2007-05-15 03:07:00,1.49772,1.49823,1.4976,1.49803,90700000.0
2007-05-15 03:08:00,1.49793,1.49793,1.49744,1.49755,78400002.0
2007-05-15 03:09:00,1.49791,1.49811,1.49763,1.49798,31200000.0
2007-05-15 03:10:00,1.49746,1.49789,1.49746,1.49789,31400000.0
2007-05-15 03:11:00,1.49752,1.49765,1.49752,1.49765,40000000.0
2007-05-15 03:12:00,1.49779,1.49812,1.49737,1.49775,44800000.0
2007-05-15 03:13:00,1.49746,1.49776,1.49735,1.4977,56000000.0
2007-05-15 03:14:00,1.49782,1.49827,1.49776,1.498,38800000.0
2007-05-15 03:15:00,1.49774,1.49816,1.49774,1.49813,23800000.0
2007-05-15 03:16:00,1.49796,1.49803,1.49777,1.49803,22600000.0
2007-05-15 03:17:00,1.498,1.49815,1.49771,1.49815,31800000.0
2007-05-15 03:18:00,1.49792,1.49804,1.49768,1.49804,46900000.0
2007-05-15 03:19:00,1.49798,1.49798,1.49793,1.49793,21400000.0
2007-05-15 03:20:00,1.49751,1.49805,1.49751,1.49792,44800000.0
2007-05-15 03:21:00,1.49759,1.49766,1.49759,1.4976,48000000.0
2007-05-15 03:22:00,1.49759,1.49766,1.49751,1.49754,63500000.0
2007-05-15 03:23:00,1.49765,1.49773,1.4976,1.49765,74000000.0
2007-05-15 03:24:00,1.49766,1.49771,1.49751,1.49751,113899998.0
2007-05-15 03:25:00,1.49779,1.49779,1.49741,1.49752,29100000.0
2007-05-15 03:26:00,1.49755,1.49781,1.49755,1.49774,126100000.0
2007-05-15 03:27:00,1.49784,1.49791,1.49775,1.49788,71200000.0
2007-05-15 03:28:00,1.49786,1.49789,1.49774,1.49782,53100000.0
2007-05-15 03:29:00,1.49782,1.49782,1.49772,1.49776,45700000.0
2007-05-15 03:30:00,1.49786,1.49795,1.49776,1.49786,72200000.0
2007-05-15 03:31:00,1.49794,1.49827,1.49794,1.49823,44100001.0
2007-05-15 03:32:00,1.49813,1.49834,1.49809,1.49819,33900000.0
2007-05-15 03:33:00,1.49803,1.49816,1.49803,1.49809,50500000.0
2007-05-15 03:34:00,1.49816,1.49853,1.49813,1.49823,44800000.0
2007-05-15 03:35:00,1.49825,1.49833,1.498,1.49813,76600000.0
2007-05-15 03:36:00,1.49821,1.49851,1.49803,1.49846,65800001.0
2007-05-15 03:37:00,1.49841,1.49846,1.49811,1.49841,51200000.0
2007-05-15 03:38:00,1.49846,1.49856,1.49826,1.49844,22800000.0
2007-05-15 03:39:00,1.49812,1.49823,1.49812,1.49819,135500000.0
2007-05-15 03:40:00,1.49818,1.49879,1.4981,1.49859,123700000.0
2007-05-15 03:41:00,1.49857,1.49875,1.49852,1.49863,65800000.0
2007-05-15 03:42:00,1.49864,1.4988,1.49862,1.49874,86900000.0
2007-05-15 03:43:00,1.49853,1.49868,1.49853,1.49868,30800000.0
2007-05-15 03:44:00,1.4986,1.49887,1.4986,1.49877,30800000.0
2007-05-15 03:45:00,1.4987,1.49898,1.49856,1.49898,37400000.0
2007-05-15 03:46:00,1.49858,1.49859,1.49835,1.49835,50700001.0
2007-05-15 03:47:00,1.49825,1.4984,1.49822,1.49822,40600000.0
2007-05-15 03:48:00,1.49844,1.49854,1.49824,1.49839,24100000.0
2007-05-15 03:49:00,1.49844,1.49844,1.49809,1.49809,45300000.0
2007-05-15 03:50:00,1.49832,1.49842,1.49808,1.49811,131100000.0
2007-05-15 03:51:00,1.49819,1.49833,1.49803,1.49803,42400000.0
2007-05-15 03:52:00,1.49808,1.49817,1.4979,1.49796,117600001.0
2007-05-15 03:53:00,1.49789,1.49799,1.49771,1.49773,62300000.0
2007-05-15 03:54:00,1.49776,1.49813,1.49775,1.49781,36600000.0
2007-05-15 03:55:00,1.49784,1.49793,1.49765,1.49779,180000001.0
2007-05-15 03:56:00,1.4977,1.49773,1.49745,1.49748,198100000.0
2007-05-15 03:57:00,1.49729,1.49748,1.49725,1.49732,178400001.0
2007-05-15 03:58:00,1.49733,1.49831,1.49703,1.49709,229700001.0
2007-05-15 03:59:00,1.49749,1.49771,1.49725,1.49725,154100000.0
2007-05-15 04:00:00,1.49721,1.49744,1.49721,1.49737,104100000.0
2007-05-15 04:01:00,1.49739,1.49753,1.49722,1.49737,149100000.0
2007-05-15 04:02:00,1.49741,1.49743,1.49703,1.49705,136400001.0
2007-05-15 04:03:00,1.49715,1.49721,1.49692,1.49694,82900000.0
2007-05-15 04:04:00,1.49703,1.49724,1.49703,1.49707,121700000.0
2007-05-15 04:05:00,1.49685,1.49775,1.49678,1.49771,156600000.0
2007-05-15 04:06:00,1.49706,1.49763,1.49706,1.49743,101800000.0
2007-05-15 04:07:00,1.49761,1.49778,1.49747,1.49747,147900000.0
2007-05-15 04:08:00,1.49745,1.49772,1.49738,1.49769,66500000.0
2007-05-15 04:09:00,1.49777,1.49783,1.49759,1.49768,42400000.0
2007-05-15 04:10:00,1.49759,1.49765,1.49734,1.49751,107400000.0
2007-05-15 04:11:00,1.49754,1.49785,1.49725,1.49734,38200000.0
2007-05-15 04:12:00,1.49727,1.49764,1.49727,1.49759,92800000.0
2007-05-15 04:13:00,1.4976,1.49777,1.49753,1.49753,65800000.0
2007-05-15 04:14:00,1.49753,1.49761,1.49748,1.49761,86200000.0
2007-05-15 04:15:00,1.49764,1.49793,1.49762,1.49775,100400001.0
2007-05-15 04:16:00,1.49769,1.49778,1.49747,1.49757,92300000.0
2007-05-15 04:17:00,1.49759,1.4978,1.49759,1.4978,52600000.0
2007-05-15 04:18:00,1.49771,1.49786,1.49766,1.49771,147800000.0
2007-05-15 04:19:00,1.49771,1.49778,1.49768,1.49776,44700000.0
2007-05-15 04:20:00,1.49756,1.49769,1.49742,1.49742,177200000.0
2007-05-15 04:21:00,1.49734,1.4975,1.49734,1.49744,44200000.0
2007-05-15 04:22:00,1.49753,1.4979,1.49748,1.4979,36300000.0
2007-05-15 04:23:00,1.49738,1.49748,1.49738,1.49738,52500000.0
2007-05-15 04:24:00,1.49725,1.4974,1.49725,1.49739,180300002.0
2007-05-15 04:25:00,1.4974,1.49806,1.49727,1.49764,199900001.0
2007-05-15 04:26:00,1.49755,1.49757,1.49732,1.49739,108600000.0
2007-05-15 04:27:00,1.49753,1.49767,1.4974,1.49756,51600000.0
2007-05-15 04:28:00,1.49764,1.49774,1.49759,1.49759,54300000.0
2007-05-15 04:29:00,1.49748,1.49788,1.49748,1.49775,61900000.0
2007-05-15 04:30:00,1.49748,1.498,1.49748,1.49774,70600000.0
2007-05-15 04:31:00,1.49763,1.49778,1.49744,1.49772,22800000.0
2007-05-15 04:32:00,1.49793,1.49793,1.49777,1.49785,37600000.0
2007-05-15 04:33:00,1.49786,1.49786,1.49765,1.49769,50200000.0
2007-05-15 04:34:00,1.49772,1.49785,1.49769,1.49769,46000000.0
2007-05-15 04:35:00,1.49762,1.49794,1.49762,1.4977,58200000.0
2007-05-15 04:36:00,1.49789,1.49798,1.49694,1.49766,135600000.0
2007-05-15 04:37:00,1.49758,1.4977,1.49729,1.49753,143300000.0
2007-05-15 04:38:00,1.49751,1.49755,1.49744,1.49755,46400000.0
2007-05-15 04:39:00,1.49745,1.49774,1.49745,1.49764,67100000.0
2007-05-15 04:40:00,1.49755,1.49772,1.49753,1.49766,49400001.0
2007-05-15 04:41:00,1.49735,1.49739,1.49715,1.49727,34800000.0
2007-05-15 04:42:00,1.49703,1.49712,1.49686,1.49709,95400000.0
2007-05-15 04:43:00,1.49697,1.49697,1.49665,1.49689,62200000.0
2007-05-15 04:44:00,1.49693,1.49734,1.49693,1.49734,40400000.0
2007-05-15 04:45:00,1.49722,1.49722,1.49662,1.49664,45200001.0
2007-05-15 04:46:00,1.49655,1.49665,1.49655,1.49657,47200000.0
2007-05-15 04:47:00,1.49661,1.49707,1.4966,1.49707,95600001.0
2007-05-15 04:48:00,1.49691,1.49719,1.49691,1.49719,64300000.0
2007-05-15 04:49:00,1.49709,1.49719,1.49675,1.49675,81200000.0
2007-05-15 04:50:00,1.49713,1.49713,1.49686,1.49699,45400000.0
2007-05-15 04:51:00,1.49673,1.49678,1.49673,1.49678,31600000.0
2007-05-15 04:52:00,1.49679,1.4974,1.49677,1.49712,47100000.0
2007-05-15 04:53:00,1.49707,1.49732,1.49697,1.49707,45500000.0
2007-05-15 04:54:00,1.49682,1.49707,1.49682,1.49682,44200001.0
2007-05-15 04:55:00,1.49717,1.49751,1.49689,1.49751,28200000.0
2007-05-15 04:56:00,1.49725,1.49725,1.49687,1.49695,21400000.0
2007-05-15 04:57:00,1.4967,1.49705,1.4967,1.4968,44600000.0
2007-05-15 04:58:00,1.49688,1.49739,1.49688,1.49721,47200000.0
2007-05-15 04:59:00,1.49684,1.49706,1.49664,1.49664,121300000.0
2007-05-15 05:00:00,1.49695,1.49698,1.49682,1.49692,19400000.0
2007-05-15 05:01:00,1.49683,1.49708,1.49683,1.49705,25400000.0
2007-05-15 05:02:00,1.49695,1.49707,1.49675,1.49695,18200000.0
2007-05-15 05:03:00,1.49673,1.49703,1.49665,1.49668,176400001.0
2007-05-15 05:04:00,1.49669,1.49678,1.49665,1.49678,220000001.0
2007-05-15 05:05:00,1.4968,1.49683,1.4967,1.49677,181800000.0
2007-05-15 05:06:00,1.49687,1.49697,1.49678,1.49682,183800000.0
2007-05-15 05:07:00,1.4967,1.49706,1.49664,1.49667,231000001.0
2007-05-15 05:08:00,1.49695,1.497,1.4968,1.49682,287600000.0
2007-05-15 05:09:00,1.49673,1.49705,1.49667,1.49671,196600000.0
2007-05-15 05:10:00,1.49673,1.49684,1.49666,1.49684,200000000.0
2007-05-15 05:11:00,1.4968,1.4969,1.4967,1.49675,138400000.0
2007-05-15 05:12:00,1.49675,1.4968,1.4967,1.4967,96700000.0
2007-05-15 05:13:00,1.49672,1.49696,1.49667,1.49671,166900000.0
2007-05-15 05:14:00,1.49674,1.49685,1.49668,1.49673,216800001.0
2007-05-15 05:15:00,1.49673,1.49685,1.49668,1.4967,217900002.0
2007-05-15 05:16:00,1.49677,1.49689,1.49662,1.49674,196100000.0
2007-05-15 05:17:00,1.49687,1.49717,1.49675,1.49717,155900000.0
2007-05-15 05:18:00,1.4972,1.4972,1.49688,1.49702,239700002.0
2007-05-15 05:19:00,1.49679,1.49708,1.4967,1.49675,284000001.0
2007-05-15 05:20:00,1.49682,1.49705,1.49675,1.49684,278800000.0
2007-05-15 05:21:00,1.49679,1.49715,1.49677,1.49687,355400002.0
2007-05-15 05:22:00,1.49685,1.49692,1.49677,1.49682,223500000.0
2007-05-15 05:23:00,1.49677,1.4969,1.49677,1.49685,151700000.0
2007-05-15 05:24:00,1.49682,1.49687,1.49677,1.49677,197600000.0
2007-05-15 05:25:00,1.49706,1.49735,1.49688,1.49688,253699998.0
2007-05-15 05:26:00,1.49682,1.49685,1.49677,1.49682,108500000.0
2007-05-15 05:27:00,1.49707,1.49712,1.49677,1.49702,202500001.0
2007-05-15 05:28:00,1.49707,1.49712,1.49677,1.4968,267500000.0
2007-05-15 05:29:00,1.49697,1.49707,1.49679,1.49687,241700000.0
2007-05-15 05:30:00,1.49684,1.49699,1.49669,1.49674,221400001.0
2007-05-15 05:31:00,1.49677,1.49717,1.49675,1.49685,70000000.0
2007-05-15 05:32:00,1.49702,1.49715,1.49697,1.49707,165700001.0
2007-05-15 05:33:00,1.497,1.497,1.49678,1.49686,218700000.0
2007-05-15 05:34:00,1.49684,1.49718,1.49667,1.4967,239900001.0
2007-05-15 05:35:00,1.49698,1.497,1.49688,1.49693,43700000.0
2007-05-15 05:36:00,1.49666,1.49679,1.49659,1.49663,170700000.0
2007-05-15 05:37:00,1.49658,1.49669,1.4965,1.49657,248499998.0
2007-05-15 05:38:00,1.4967,1.49696,1.4966,1.4969,154300000.0
2007-05-15 05:39:00,1.49678,1.49691,1.49668,1.49679,148100000.0
2007-05-15 05:40:00,1.49676,1.49708,1.49666,1.49683,179700001.0
2007-05-15 05:41:00,1.49667,1.49682,1.49647,1.49656,94200000.0
2007-05-15 05:42:00,1.4967,1.49685,1.49664,1.49665,230300000.0
2007-05-15 05:43:00,1.49659,1.49669,1.49654,1.49663,105600000.0
2007-05-15 05:44:00,1.49663,1.49679,1.4965,1.4966,108200000.0
2007-05-15 05:45:00,1.49651,1.49675,1.49643,1.49648,138200000.0
2007-05-15 05:46:00,1.49653,1.49674,1.49649,1.49653,189100002.0
2007-05-15 05:47:00,1.49664,1.49672,1.49652,1.49657,222000000.0
2007-05-15 05:48:00,1.49638,1.49675,1.49638,1.49654,283600001.0
2007-05-15 05:49:00,1.49652,1.49658,1.49626,1.49633,179900000.0
2007-05-15 05:50:00,1.49639,1.49684,1.49639,1.4965,255600000.0
2007-05-15 05:51:00,1.49651,1.49675,1.49648,1.49648,167800000.0
2007-05-15 05:52:00,1.49647,1.49667,1.49637,1.49662,193200000.0
2007-05-15 05:53:00,1.49661,1.49683,1.4965,1.4965,115100000.0
2007-05-15 05:54:00,1.49659,1.4968,1.49647,1.49663,185900000.0
2007-05-15 05:55:00,1.49662,1.49675,1.49649,1.49668,173700000.0
2007-05-15 05:56:00,1.49668,1.49686,1.49649,1.49652,131600000.0
2007-05-15 05:57:00,1.49661,1.49666,1.49649,1.49661,178500000.0
2007-05-15 05:58:00,1.4966,1.49679,1.49656,1.49658,131700000.0
2007-05-15 05:59:00,1.49667,1.49667,1.49644,1.49648,76600000.0
2007-05-15 06:00:00,1.49657,1.49658,1.49646,1.4965,206400000.0
2007-05-15 06:01:00,1.49661,1.49673,1.49653,1.49656,150800000.0
2007-05-15 06:02:00,1.49654,1.49672,1.49649,1.49653,239600000.0
2007-05-15 06:03:00,1.49654,1.49656,1.49638,1.49644,52000000.0
2007-05-15 06:04:00,1.49642,1.49667,1.49642,1.49662,238900002.0
2007-05-15 06:05:00,1.49662,1.49693,1.4966,1.49678,391200000.0
2007-05-15 06:06:00,1.49677,1.49703,1.49677,1.49693,80000000.0
2007-05-15 06:07:00,1.49698,1.49717,1.49687,1.49687,356600000.0
2007-05-15 06:08:00,1.49683,1.49711,1.49678,1.49707,539300002.0
2007-05-15 06:09:00,1.49691,1.49732,1.49685,1.49723,399700000.0
2007-05-15 06:10:00,1.49733,1.49736,1.49715,1.49715,323500002.0
2007-05-15 06:11:00,1.49711,1.49714,1.49693,1.4971,439100000.0
2007-05-15 06:12:00,1.49712,1.49737,1.49707,1.49732,258800000.0
2007-05-15 06:13:00,1.49715,1.49736,1.49703,1.49731,338900000.0
2007-05-15 06:14:00,1.49725,1.49725,1.49688,1.497,310300000.0
2007-05-15 06:15:00,1.49703,1.49717,1.49696,1.49705,182500000.0
2007-05-15 06:16:00,1.49701,1.49711,1.49693,1.49701,220000000.0
2007-05-15 06:17:00,1.4969,1.49705,1.49687,1.49687,177300000.0
2007-05-15 06:18:00,1.49688,1.49711,1.49688,1.49692,247500001.0
2007-05-15 06:19:00,1.49691,1.49715,1.49691,1.49698,162800000.0
2007-05-15 06:20:00,1.49703,1.49726,1.497,1.49705,286300001.0
2007-05-15 06:21:00,1.49713,1.49722,1.49696,1.49697,238600000.0
2007-05-15 06:22:00,1.49693,1.49717,1.49688,1.49703,240700000.0
2007-05-15 06:23:00,1.49691,1.49714,1.49688,1.4969,265500000.0
2007-05-15 06:24:00,1.49682,1.49704,1.49673,1.49689,377400002.0
2007-05-15 06:25:00,1.49679,1.49695,1.49679,1.49692,215200000.0
2007-05-15 06:26:00,1.49687,1.4971,1.49687,1.49699,323600001.0
2007-05-15 06:27:00,1.49703,1.49729,1.49698,1.4971,322900000.0
2007-05-15 06:28:00,1.49715,1.49721,1.49697,1.49703,367200001.0
2007-05-15 06:29:00,1.49714,1.49718,1.49696,1.49696,104100001.0
2007-05-15 06:30:00,1.49707,1.49729,1.49704,1.49715,280800000.0
2007-05-15 06:31:00,1.49716,1.49716,1.49694,1.49695,192700000.0
2007-05-15 06:32:00,1.49692,1.49698,1.4969,1.49692,176300002.0
2007-05-15 06:33:00,1.49693,1.4971,1.4969,1.49693,281000000.0
2007-05-15 06:34:00,1.49671,1.49683,1.49662,1.49683,209600000.0
2007-05-15 06:35:00,1.49685,1.4971,1.49683,1.49687,134900000.0
2007-05-15 06:36:00,1.49683,1.49692,1.49673,1.49673,89200001.0
2007-05-15 06:37:00,1.49693,1.49699,1.49679,1.49679,217700000.0
2007-05-15 06:38:00,1.49675,1.49697,1.49672,1.49674,116700000.0
2007-05-15 06:39:00,1.49674,1.49689,1.49673,1.49689,89900000.0
2007-05-15 06:40:00,1.49679,1.49685,1.49664,1.49675,110100000.0
2007-05-15 06:41:00,1.49674,1.49682,1.49667,1.4968,199600000.0
2007-05-15 06:42:00,1.49682,1.49685,1.49662,1.49672,260700000.0
2007-05-15 06:43:00,1.49655,1.49662,1.4965,1.49658,167000001.0
2007-05-15 06:44:00,1.4968,1.49682,1.49667,1.49672,385100002.0
2007-05-15 06:45:00,1.49675,1.49678,1.49664,1.49674,250000000.0
2007-05-15 06:46:00,1.49665,1.49669,1.49656,1.49659,274500002.0
2007-05-15 06:47:00,1.49659,1.49673,1.49652,1.4967,244800001.0
2007-05-15 06:48:00,1.49644,1.49677,1.49644,1.49666,34600000.0
2007-05-15 06:49:00,1.4966,1.49675,1.4965,1.49662,303200000.0
2007-05-15 06:50:00,1.49661,1.49675,1.49651,1.49655,67000001.0
2007-05-15 06:51:00,1.49659,1.49669,1.49639,1.49666,18800000.0
2007-05-15 06:52:00,1.49663,1.49669,1.49653,1.49653,198900000.0
2007-05-15 06:53:00,1.49656,1.49683,1.49656,1.49663,244200000.0
2007-05-15 06:54:00,1.49659,1.49686,1.49654,1.49663,407200000.0
2007-05-15 06:55:00,1.49663,1.49678,1.49656,1.49673,323200002.0
2007-05-15 06:56:00,1.4968,1.4968,1.49662,1.49663,25400000.0
2007-05-15 06:57:00,1.49667,1.49678,1.49661,1.49678,56900000.0
2007-05-15 06:58:00,1.49668,1.49682,1.49658,1.49674,210800001.0
2007-05-15 06:59:00,1.49669,1.49688,1.49662,1.49673,365600000.0
2007-05-15 07:00:00,1.49677,1.49684,1.49674,1.49674,119000000.0
2007-05-15 07:01:00,1.49667,1.49687,1.49666,1.49673,285400000.0
2007-05-15 07:02:00,1.49662,1.49688,1.49658,1.49674,395800000.0
2007-05-15 07:03:00,1.4968,1.49687,1.49673,1.49676,156500001.0
2007-05-15 07:04:00,1.49678,1.49684,1.49666,1.4967,280700001.0
2007-05-15 07:05:00,1.49675,1.49678,1.49661,1.4967,129500002.0
2007-05-15 07:06:00,1.49681,1.49681,1.4966,1.49674,203600000.0
2007-05-15 07:07:00,1.49681,1.49681,1.49657,1.49677,229500001.0
2007-05-15 07:08:00,1.49682,1.49691,1.49669,1.49674,243400000.0
2007-05-15 07:09:00,1.49677,1.49682,1.49667,1.49667,217200000.0
2007-05-15 07:10:00,1.49679,1.49682,1.49662,1.49665,442900000.0
2007-05-15 07:11:00,1.49666,1.49674,1.4966,1.49662,365600000.0
2007-05-15 07:12:00,1.49667,1.49684,1.49664,1.4968,284900000.0
2007-05-15 07:13:00,1.4968,1.49682,1.49664,1.49672,248700000.0
2007-05-15 07:14:00,1.49672,1.49686,1.49666,1.49673,576100000.0
2007-05-15 07:15:00,1.49694,1.49704,1.49669,1.49704,259900000.0
2007-05-15 07:16:00,1.49689,1.49699,1.49684,1.49696,159800000.0
2007-05-15 07:17:00,1.49691,1.49707,1.4968,1.4968,276400004.0
2007-05-15 07:18:00,1.4968,1.49703,1.49675,1.49698,454800000.0
2007-05-15 07:19:00,1.49694,1.49707,1.49676,1.49699,300700000.0
2007-05-15 07:20:00,1.49697,1.49698,1.49665,1.49689,402600000.0
2007-05-15 07:21:00,1.49683,1.49709,1.49675,1.49687,382500002.0
2007-05-15 07:22:00,1.497,1.49717,1.49695,1.49701,327800000.0
2007-05-15 07:23:00,1.49714,1.49729,1.49702,1.49711,388900000.0
2007-05-15 07:24:00,1.49706,1.49714,1.49693,1.49698,322300001.0
2007-05-15 07:25:00,1.497,1.497,1.497,1.497,260000001.0
2007-05-15 07:26:00,1.49705,1.49726,1.497,1.49711,260000001.0
2007-05-15 07:27:00,1.4971,1.49721,1.49696,1.49718,144700000.0
2007-05-15 07:28:00,1.49719,1.4972,1.49709,1.4972,244200001.0
2007-05-15 07:29:00,1.49696,1.49722,1.49685,1.49691,255600000.0
2007-05-15 07:30:00,1.4971,1.49724,1.49698,1.49709,664000001.0
2007-05-15 07:31:00,1.49716,1.49737,1.49716,1.49727,267500000.0
2007-05-15 07:32:00,1.49718,1.49735,1.49708,1.49714,491000000.0
2007-05-15 07:33:00,1.49705,1.49714,1.49686,1.49698,368200000.0
2007-05-15 07:34:00,1.49701,1.49702,1.49684,1.49696,313100000.0
2007-05-15 07:35:00,1.49698,1.49719,1.49696,1.49698,331200003.0
2007-05-15 07:36:00,1.49697,1.49708,1.49678,1.49699,487100000.0
2007-05-15 07:37:00,1.49699,1.49699,1.49672,1.49679,251300000.0
2007-05-15 07:38:00,1.49669,1.49687,1.49669,1.49682,35200000.0
2007-05-15 07:39:00,1.49672,1.49682,1.49662,1.49682,476400000.0
2007-05-15 07:40:00,1.49677,1.49689,1.49664,1.49682,310100000.0
2007-05-15 07:41:00,1.4967,1.49692,1.49663,1.49674,640100001.0
2007-05-15 07:42:00,1.49661,1.49678,1.49652,1.49662,392000000.0
2007-05-15 07:43:00,1.49663,1.49694,1.49663,1.49677,193600000.0
2007-05-15 07:44:00,1.49684,1.49688,1.4966,1.49679,442100002.0
2007-05-15 07:45:00,1.49689,1.49689,1.49661,1.49674,393100001.0
2007-05-15 07:46:00,1.49664,1.49692,1.49663,1.49673,479700001.0
2007-05-15 07:47:00,1.49689,1.49706,1.49673,1.49683,594500001.0
2007-05-15 07:48:00,1.49678,1.49703,1.49664,1.4967,752000003.0
2007-05-15 07:49:00,1.49687,1.49691,1.49654,1.49667,654000002.0
2007-05-15 07:50:00,1.49665,1.49705,1.49642,1.49655,736699999.0
2007-05-15 07:51:00,1.49658,1.49658,1.49622,1.4964,653599998.0
2007-05-15 07:52:00,1.49627,1.49637,1.49619,1.49632,405600000.0
2007-05-15 07:53:00,1.49649,1.49667,1.49627,1.49644,538900001.0
2007-05-15 07:54:00,1.49638,1.49655,1.49633,1.49647,396100002.0
2007-05-15 07:55:00,1.49646,1.49666,1.49635,1.4964,386700000.0
2007-05-15 07:56:00,1.49642,1.49658,1.49617,1.4963,723600001.0
2007-05-15 07:57:00,1.49632,1.49641,1.49606,1.49614,583400001.0
2007-05-15 07:58:00,1.49623,1.4964,1.49616,1.49621,687100001.0
2007-05-15 07:59:00,1.49611,1.49635,1.49611,1.49613,497600003.0
2007-05-15 08:00:00,1.49622,1.49642,1.49611,1.49638,425300000.0
2007-05-15 08:01:00,1.49657,1.49683,1.4964,1.49658,468500002.0
2007-05-15 08:02:00,1.49652,1.49659,1.49631,1.49659,236800000.0
2007-05-15 08:03:00,1.4967,1.4968,1.49623,1.49623,394300000.0
2007-05-15 08:04:00,1.49633,1.4968,1.49633,1.4968,414300000.0
2007-05-15 08:05:00,1.49685,1.49685,1.49659,1.4967,344300002.0
2007-05-15 08:06:00,1.49684,1.49699,1.49662,1.49688,688200002.0
2007-05-15 08:07:00,1.49673,1.49683,1.49657,1.49658,516800002.0
2007-05-15 08:08:00,1.49672,1.4968,1.49662,1.49674,451800002.0
2007-05-15 08:09:00,1.49675,1.4969,1.49656,1.49666,490000000.0
2007-05-15 08:10:00,1.49667,1.49684,1.49645,1.49678,564000002.0
2007-05-15 08:11:00,1.49674,1.49674,1.49632,1.49645,260300000.0
2007-05-15 08:12:00,1.49648,1.49664,1.49637,1.49659,387400000.0
2007-05-15 08:13:00,1.49665,1.49688,1.49665,1.49688,244200002.0
2007-05-15 08:14:00,1.49688,1.4971,1.49673,1.4968,133400000.0
2007-05-15 08:15:00,1.49663,1.49704,1.49663,1.49704,247700000.0
2007-05-15 08:16:00,1.49711,1.49729,1.49698,1.49709,268800000.0
2007-05-15 08:17:00,1.49718,1.49722,1.49698,1.49701,232800000.0
2007-05-15 08:18:00,1.49695,1.4972,1.49681,1.4972,196700001.0
2007-05-15 08:19:00,1.49712,1.4973,1.49706,1.49708,319800001.0
2007-05-15 08:20:00,1.49706,1.49734,1.49706,1.49722,277100001.0
2007-05-15 08:21:00,1.49727,1.49775,1.49713,1.49718,504300000.0
2007-05-15 08:22:00,1.49726,1.49747,1.49722,1.49731,332600001.0
2007-05-15 08:23:00,1.4972,1.49736,1.49698,1.49698,246000001.0
2007-05-15 08:24:00,1.49717,1.49736,1.49708,1.49732,432600000.0
2007-05-15 08:25:00,1.49739,1.49746,1.49724,1.4973,574200001.0
2007-05-15 08:26:00,1.49739,1.49752,1.49727,1.49752,346300000.0
2007-05-15 08:27:00,1.49767,1.49795,1.49748,1.49784,364100000.0
2007-05-15 08:28:00,1.49793,1.49827,1.49769,1.49807,581700001.0
2007-05-15 08:29:00,1.49811,1.49847,1.49808,1.49816,451500000.0
2007-05-15 08:30:00,1.49815,1.49848,1.49804,1.49842,439300002.0
2007-05-15 08:31:00,1.4984,1.49842,1.49817,1.49835,241800000.0
2007-05-15 08:32:00,1.49829,1.49855,1.49818,1.49838,269900001.0
2007-05-15 08:33:00,1.4984,1.49851,1.49836,1.4985,209900000.0
2007-05-15 08:34:00,1.49852,1.49872,1.49837,1.49862,653300000.0
2007-05-15 08:35:00,1.49876,1.49919,1.49876,1.49907,551800000.0
2007-05-15 08:36:00,1.49904,1.4992,1.49884,1.49885,385100001.0
2007-05-15 08:37:00,1.49861,1.49898,1.4985,1.49872,285400000.0
2007-05-15 08:38:00,1.49867,1.49879,1.49854,1.49857,348800002.0
2007-05-15 08:39:00,1.49872,1.49887,1.49853,1.49875,560700002.0
2007-05-15 08:40:00,1.49854,1.49875,1.49841,1.49841,299800001.0
2007-05-15 08:41:00,1.49868,1.49904,1.49863,1.4989,434800001.0
2007-05-15 08:42:00,1.49886,1.4989,1.49847,1.4985,432000000.0
2007-05-15 08:43:00,1.49853,1.49865,1.49835,1.49835,311500001.0
2007-05-15 08:44:00,1.49812,1.49825,1.49799,1.49803,472800002.0
2007-05-15 08:45:00,1.4981,1.49829,1.49779,1.49809,761000000.0
2007-05-15 08:46:00,1.49816,1.49848,1.49807,1.49823,691000002.0
2007-05-15 08:47:00,1.49824,1.49834,1.49814,1.49816,513000000.0
2007-05-15 08:48:00,1.49811,1.49836,1.49796,1.49816,388400000.0
2007-05-15 08:49:00,1.4981,1.49827,1.49798,1.49807,463600000.0
2007-05-15 08:50:00,1.49835,1.49853,1.49821,1.49834,479100000.0
2007-05-15 08:51:00,1.49812,1.49844,1.498,1.49814,573500001.0
2007-05-15 08:52:00,1.49821,1.49837,1.49803,1.49817,532200000.0
2007-05-15 08:53:00,1.49841,1.49875,1.49829,1.49842,519100001.0
2007-05-15 08:54:00,1.49826,1.49857,1.49809,1.4983,673300000.0
2007-05-15 08:55:00,1.49844,1.4985,1.49815,1.49823,573200002.0
2007-05-15 08:56:00,1.49821,1.49862,1.49818,1.49819,533000001.0
2007-05-15 08:57:00,1.49827,1.49857,1.49816,1.49827,480500000.0
2007-05-15 08:58:00,1.49832,1.49858,1.49824,1.49845,496000001.0
2007-05-15 08:59:00,1.4985,1.4987,1.49847,1.49857,341400000.0
2007-05-15 09:00:00,1.49842,1.49849,1.4981,1.49831,500500000.0
2007-05-15 09:01:00,1.49835,1.49868,1.49835,1.49863,400900000.0
2007-05-15 09:02:00,1.49867,1.49872,1.49838,1.49852,687200001.0
2007-05-15 09:03:00,1.4985,1.4986,1.49833,1.49855,635300001.0
2007-05-15 09:04:00,1.49871,1.49882,1.49845,1.49869,623300000.0
2007-05-15 09:05:00,1.49839,1.49863,1.49839,1.49849,558800001.0
2007-05-15 09:06:00,1.49837,1.49858,1.49797,1.49834,542300000.0
2007-05-15 09:07:00,1.49792,1.49802,1.49773,1.4979,360100000.0
2007-05-15 09:08:00,1.49783,1.49785,1.49769,1.49773,213600000.0
2007-05-15 09:09:00,1.49782,1.49802,1.49773,1.49789,355200001.0
2007-05-15 09:10:00,1.49788,1.49825,1.49788,1.49802,348300000.0
2007-05-15 09:11:00,1.498,1.49826,1.49797,1.49799,598400002.0
2007-05-15 09:12:00,1.4981,1.49832,1.49796,1.49799,441200000.0
2007-05-15 09:13:00,1.49803,1.49833,1.49803,1.49806,548800000.0
2007-05-15 09:14:00,1.49809,1.49851,1.49798,1.49849,283100000.0
2007-05-15 09:15:00,1.49854,1.49862,1.49813,1.49848,428700000.0
2007-05-15 09:16:00,1.49845,1.49851,1.49795,1.49805,615300004.0
2007-05-15 09:17:00,1.498,1.49837,1.498,1.49829,520800000.0
2007-05-15 09:18:00,1.49838,1.49848,1.49817,1.49825,160900000.0
2007-05-15 09:19:00,1.49849,1.49878,1.49816,1.49847,534300001.0
2007-05-15 09:20:00,1.49849,1.49867,1.49833,1.49854,266900001.0
2007-05-15 09:21:00,1.49871,1.49912,1.49871,1.49912,321300001.0
2007-05-15 09:22:00,1.49912,1.49924,1.49893,1.49897,364400001.0
2007-05-15 09:23:00,1.49903,1.49911,1.49877,1.49897,373900000.0
2007-05-15 09:24:00,1.49889,1.49911,1.49869,1.49872,314600001.0
2007-05-15 09:25:00,1.49862,1.49874,1.49857,1.49863,420200000.0
2007-05-15 09:26:00,1.49849,1.49869,1.49835,1.49837,588200002.0
2007-05-15 09:27:00,1.49831,1.49857,1.49821,1.4983,448500003.0
2007-05-15 09:28:00,1.49837,1.49867,1.49819,1.49837,531300003.0
2007-05-15 09:29:00,1.49823,1.49839,1.49796,1.49839,468900002.0
2007-05-15 09:30:00,1.4979,1.49815,1.49771,1.49778,789700001.0
2007-05-15 09:31:00,1.49781,1.49816,1.49772,1.49808,354400000.0
2007-05-15 09:32:00,1.49805,1.49814,1.49793,1.49814,422600001.0
2007-05-15 09:33:00,1.49819,1.4986,1.49817,1.49818,268100000.0
2007-05-15 09:34:00,1.49804,1.49823,1.498,1.49807,452300000.0
2007-05-15 09:35:00,1.49815,1.49864,1.49815,1.49857,254300001.0
2007-05-15 09:36:00,1.49849,1.49858,1.49818,1.49831,363800000.0
2007-05-15 09:37:00,1.49837,1.49852,1.49818,1.49833,450000000.0
2007-05-15 09:38:00,1.49819,1.49839,1.49819,1.49819,395500001.0
2007-05-15 09:39:00,1.49822,1.49842,1.49818,1.49835,365600000.0
2007-05-15 09:40:00,1.49832,1.49849,1.49811,1.49826,397300002.0
2007-05-15 09:41:00,1.49828,1.49833,1.49804,1.49824,529600000.0
2007-05-15 09:42:00,1.49826,1.49847,1.49808,1.49811,438800001.0
2007-05-15 09:43:00,1.49814,1.49826,1.49801,1.49813,272400000.0
2007-05-15 09:44:00,1.49807,1.4983,1.49802,1.49804,436500000.0
2007-05-15 09:45:00,1.49829,1.49829,1.498,1.49827,492100000.0
2007-05-15 09:46:00,1.49825,1.49825,1.49799,1.49802,266000001.0
2007-05-15 09:47:00,1.49805,1.49829,1.49803,1.49816,387800000.0
2007-05-15 09:48:00,1.49825,1.49829,1.49801,1.49806,353300000.0
2007-05-15 09:49:00,1.49803,1.49837,1.49802,1.49828,518600001.0
2007-05-15 09:50:00,1.49821,1.49844,1.49811,1.49841,457400000.0
2007-05-15 09:51:00,1.4985,1.49869,1.49837,1.4986,505700002.0
2007-05-15 09:52:00,1.49837,1.4986,1.49829,1.49836,460800002.0
2007-05-15 09:53:00,1.49823,1.49851,1.49823,1.49844,354600001.0
2007-05-15 09:54:00,1.49851,1.49866,1.49833,1.49865,571400002.0
2007-05-15 09:55:00,1.49861,1.49869,1.49838,1.4985,573300002.0
2007-05-15 09:56:00,1.49846,1.49861,1.49843,1.49847,417300000.0
2007-05-15 09:57:00,1.49854,1.49869,1.49843,1.49849,545900003.0
2007-05-15 09:58:00,1.49862,1.49874,1.49839,1.4984,800999999.0
2007-05-15 09:59:00,1.49855,1.49874,1.49833,1.49846,654300000.0
2007-05-15 10:00:00,1.49848,1.49867,1.49842,1.49854,278800000.0
2007-05-15 10:01:00,1.49842,1.49878,1.49824,1.49835,663000001.0
2007-05-15 10:02:00,1.49837,1.49855,1.4981,1.49838,594300000.0
2007-05-15 10:03:00,1.49835,1.49851,1.49822,1.49845,421500000.0
2007-05-15 10:04:00,1.4983,1.49839,1.49784,1.49809,395700000.0
2007-05-15 10:05:00,1.49787,1.49811,1.49787,1.4979,371100000.0
2007-05-15 10:06:00,1.49798,1.49806,1.49778,1.49798,542500001.0
2007-05-15 10:07:00,1.49788,1.49805,1.49773,1.49784,458100000.0
2007-05-15 10:08:00,1.4978,1.49788,1.49741,1.49751,559400001.0
2007-05-15 10:09:00,1.49762,1.49791,1.49752,1.49767,464300000.0
2007-05-15 10:10:00,1.49748,1.4976,1.49731,1.49746,334400000.0
2007-05-15 10:11:00,1.49749,1.4976,1.4974,1.49743,387400001.0
2007-05-15 10:12:00,1.49736,1.49742,1.49722,1.49739,591900001.0
2007-05-15 10:13:00,1.49745,1.49749,1.49708,1.49737,601600001.0
2007-05-15 10:14:00,1.4974,1.49756,1.49727,1.4974,532900000.0
2007-05-15 10:15:00,1.49742,1.49751,1.4973,1.49734,448800001.0
2007-05-15 10:16:00,1.4973,1.49742,1.4971,1.49736,418100001.0
2007-05-15 10:17:00,1.49729,1.49729,1.49686,1.49706,289400000.0
2007-05-15 10:18:00,1.49707,1.49728,1.49688,1.49706,446300001.0
2007-05-15 10:19:00,1.49729,1.49749,1.49725,1.49738,314900000.0
2007-05-15 10:20:00,1.49736,1.4974,1.49714,1.49725,527800000.0
2007-05-15 10:21:00,1.49723,1.49737,1.49714,1.49723,326100000.0
2007-05-15 10:22:00,1.49729,1.49751,1.4972,1.49726,332600000.0
2007-05-15 10:23:00,1.49724,1.4976,1.49724,1.49739,558500001.0
2007-05-15 10:24:00,1.49745,1.49747,1.49722,1.49738,438700000.0
2007-05-15 10:25:00,1.49747,1.49748,1.4972,1.49739,390500001.0
2007-05-15 10:26:00,1.49737,1.49759,1.49725,1.49737,540000001.0
2007-05-15 10:27:00,1.49751,1.49758,1.49727,1.49727,515400003.0
2007-05-15 10:28:00,1.49729,1.4975,1.49721,1.49728,673000001.0
2007-05-15 10:29:00,1.4972,1.49731,1.49697,1.49717,463300000.0
2007-05-15 10:30:00,1.49719,1.49742,1.49703,1.49712,730700002.0
2007-05-15 10:31:00,1.49701,1.49735,1.49699,1.49712,513100001.0
2007-05-15 10:32:00,1.49693,1.49712,1.49663,1.49663,494000000.0
2007-05-15 10:33:00,1.49681,1.49716,1.4966,1.49694,523100002.0
2007-05-15 10:34:00,1.49691,1.49729,1.49666,1.49729,342700001.0
2007-05-15 10:35:00,1.49737,1.49759,1.4972,1.4972,583500001.0
2007-05-15 10:36:00,1.49726,1.49753,1.49715,1.49732,526400002.0
2007-05-15 10:37:00,1.49745,1.49762,1.49731,1.49762,590900002.0
2007-05-15 10:38:00,1.49766,1.49781,1.49754,1.49761,401400001.0
2007-05-15 10:39:00,1.49766,1.49783,1.49751,1.4976,405800001.0
2007-05-15 10:40:00,1.49774,1.49782,1.49761,1.49775,298700001.0
2007-05-15 10:41:00,1.4977,1.49788,1.49754,1.49779,579800001.0
2007-05-15 10:42:00,1.49769,1.49777,1.49734,1.49753,425800000.0
2007-05-15 10:43:00,1.49748,1.49753,1.4972,1.49728,511600001.0
2007-05-15 10:44:00,1.49754,1.49782,1.49737,1.49749,541100000.0
2007-05-15 10:45:00,1.49748,1.49748,1.49713,1.49741,469000000.0
2007-05-15 10:46:00,1.49744,1.49769,1.49737,1.49746,314200000.0
2007-05-15 10:47:00,1.4975,1.49766,1.49744,1.4975,436700001.0
2007-05-15 10:48:00,1.49751,1.4976,1.49738,1.49751,481100000.0
2007-05-15 10:49:00,1.49754,1.49775,1.49742,1.49748,410100001.0
2007-05-15 10:50:00,1.49741,1.4976,1.49694,1.49738,487300000.0
2007-05-15 10:51:00,1.49701,1.49752,1.49701,1.49733,545800000.0
2007-05-15 10:52:00,1.49723,1.49743,1.49718,1.49731,311600001.0
2007-05-15 10:53:00,1.4973,1.4974,1.49716,1.49717,406200000.0
2007-05-15 10:54:00,1.49723,1.49741,1.49712,1.49719,464200001.0
2007-05-15 10:55:00,1.49726,1.49728,1.49701,1.49713,470100000.0
2007-05-15 10:56:00,1.49718,1.49727,1.497,1.49712,495300000.0
2007-05-15 10:57:00,1.49714,1.49718,1.49681,1.49699,449000003.0
2007-05-15 10:58:00,1.49697,1.49707,1.49664,1.49689,467100002.0
2007-05-15 10:59:00,1.49668,1.49703,1.49631,1.49631,889800004.0
2007-05-15 11:00:00,1.49647,1.49671,1.49619,1.4965,470200000.0
2007-05-15 11:01:00,1.49636,1.4966,1.49588,1.49588,568000001.0
2007-05-15 11:02:00,1.4958,1.4958,1.49515,1.49545,540500001.0
2007-05-15 11:03:00,1.49545,1.49559,1.49527,1.49531,217500000.0
2007-05-15 11:04:00,1.49529,1.49529,1.49492,1.49502,560700003.0
2007-05-15 11:05:00,1.49479,1.49479,1.49392,1.49415,438100002.0
2007-05-15 11:06:00,1.49411,1.49443,1.49364,1.494,610400000.0
2007-05-15 11:07:00,1.49408,1.4944,1.49396,1.49426,245400000.0
2007-05-15 11:08:00,1.49429,1.49432,1.49398,1.49399,333900001.0
2007-05-15 11:09:00,1.49385,1.49414,1.49385,1.49393,403400000.0
2007-05-15 11:10:00,1.49417,1.49446,1.49394,1.49402,492200001.0
2007-05-15 11:11:00,1.49394,1.49407,1.49365,1.49372,554800002.0
2007-05-15 11:12:00,1.4938,1.49393,1.49365,1.49393,593800000.0
2007-05-15 11:13:00,1.49392,1.49392,1.4935,1.49373,454000002.0
2007-05-15 11:14:00,1.49364,1.49388,1.49349,1.49372,481000001.0
2007-05-15 11:15:00,1.49377,1.49401,1.49369,1.49383,476900000.0
2007-05-15 11:16:00,1.4939,1.49404,1.49374,1.49385,472400002.0
2007-05-15 11:17:00,1.49378,1.49403,1.49377,1.4939,388400000.0
2007-05-15 11:18:00,1.49382,1.49382,1.49268,1.49268,381000001.0
2007-05-15 11:19:00,1.49255,1.49328,1.49255,1.4931,363000000.0
2007-05-15 11:20:00,1.49308,1.49337,1.49298,1.49314,578100001.0
2007-05-15 11:21:00,1.49312,1.49312,1.49264,1.49273,534500000.0
2007-05-15 11:22:00,1.49263,1.49283,1.49245,1.49271,645800003.0
2007-05-15 11:23:00,1.49221,1.49226,1.49165,1.49187,560500003.0
2007-05-15 11:24:00,1.49177,1.49182,1.49146,1.49146,383500000.0
2007-05-15 11:25:00,1.49141,1.49141,1.49086,1.4909,446600000.0
2007-05-15 11:26:00,1.4909,1.49123,1.49062,1.49123,488500000.0
2007-05-15 11:27:00,1.49122,1.49145,1.49106,1.49118,628100000.0
2007-05-15 11:28:00,1.49138,1.49163,1.49125,1.49143,392000001.0
2007-05-15 11:29:00,1.49157,1.49164,1.49124,1.4913,519800001.0
2007-05-15 11:30:00,1.49125,1.49166,1.49124,1.49152,507100003.0
2007-05-15 11:31:00,1.49132,1.49161,1.49117,1.49132,608200000.0
2007-05-15 11:32:00,1.49146,1.49186,1.49127,1.49186,467600001.0
2007-05-15 11:33:00,1.49199,1.49223,1.49199,1.49223,497200000.0
2007-05-15 11:34:00,1.49214,1.49226,1.49199,1.49203,565400000.0
2007-05-15 11:35:00,1.49223,1.49223,1.49179,1.49207,608400004.0
2007-05-15 11:36:00,1.492,1.49213,1.4918,1.49192,487600000.0
2007-05-15 11:37:00,1.49189,1.49214,1.49186,1.49207,559000003.0
2007-05-15 11:38:00,1.49232,1.49269,1.49232,1.49248,601000002.0
2007-05-15 11:39:00,1.49236,1.49272,1.49229,1.4924,701600001.0
2007-05-15 11:40:00,1.49238,1.49241,1.49191,1.49197,715400001.0
2007-05-15 11:41:00,1.49198,1.49228,1.49175,1.49184,808800001.0
2007-05-15 11:42:00,1.49194,1.49207,1.49168,1.49204,525000000.0
2007-05-15 11:43:00,1.49197,1.49219,1.49189,1.49191,533300001.0
2007-05-15 11:44:00,1.49189,1.49198,1.4916,1.49169,625800002.0
2007-05-15 11:45:00,1.49166,1.49185,1.4915,1.49185,571700002.0
2007-05-15 11:46:00,1.49187,1.49191,1.4917,1.49191,526600002.0
2007-05-15 11:47:00,1.49173,1.49189,1.49149,1.49152,440700001.0
2007-05-15 11:48:00,1.4914,1.49155,1.49113,1.49124,645800001.0
2007-05-15 11:49:00,1.49135,1.49163,1.49112,1.49125,391700000.0
2007-05-15 11:50:00,1.49121,1.49129,1.49081,1.49121,329200000.0
2007-05-15 11:51:00,1.49146,1.49153,1.4909,1.49096,147400000.0
2007-05-15 11:52:00,1.49091,1.49127,1.49091,1.49127,227200000.0
2007-05-15 11:53:00,1.49107,1.49132,1.49104,1.49117,174300000.0
2007-05-15 11:54:00,1.49116,1.49144,1.49109,1.49124,388600000.0
2007-05-15 11:55:00,1.49135,1.49146,1.49119,1.49124,450900001.0
2007-05-15 11:56:00,1.49136,1.49154,1.49102,1.49134,426300000.0
2007-05-15 11:57:00,1.49148,1.49167,1.49132,1.49149,598900003.0
2007-05-15 11:58:00,1.49164,1.49193,1.49153,1.49168,455800000.0
2007-05-15 11:59:00,1.49201,1.49255,1.49201,1.49253,420100001.0
2007-05-15 12:00:00,1.49269,1.49282,1.49249,1.49267,550700003.0
2007-05-15 12:01:00,1.49261,1.49298,1.49256,1.49297,409400000.0
2007-05-15 12:02:00,1.49311,1.4933,1.49308,1.49308,324800000.0
2007-05-15 12:03:00,1.49305,1.49305,1.49268,1.49295,325800001.0
2007-05-15 12:04:00,1.49286,1.49306,1.49267,1.49293,377200000.0
2007-05-15 12:05:00,1.49313,1.49335,1.49307,1.49307,367600001.0
2007-05-15 12:06:00,1.49302,1.49322,1.49282,1.4929,475200000.0
2007-05-15 12:07:00,1.49283,1.49289,1.49242,1.49277,315400000.0
2007-05-15 12:08:00,1.49263,1.49272,1.4922,1.49266,523900001.0
2007-05-15 12:09:00,1.49262,1.4927,1.49205,1.49205,444200002.0
2007-05-15 12:10:00,1.49206,1.49216,1.49182,1.49196,372500000.0
2007-05-15 12:11:00,1.49186,1.49203,1.49159,1.49159,283300004.0
2007-05-15 12:12:00,1.49146,1.49152,1.49122,1.49122,179600000.0
2007-05-15 12:13:00,1.49126,1.49157,1.49117,1.49136,545400000.0
2007-05-15 12:14:00,1.49144,1.49169,1.49129,1.49169,643700000.0
2007-05-15 12:15:00,1.4915,1.49166,1.49143,1.49155,329300000.0
2007-05-15 12:16:00,1.49142,1.49156,1.49113,1.49131,433700001.0
2007-05-15 12:17:00,1.4913,1.4913,1.49108,1.49117,224400000.0
2007-05-15 12:18:00,1.49125,1.49153,1.49117,1.49138,268600001.0
2007-05-15 12:19:00,1.49133,1.49133,1.49099,1.49103,425800000.0
2007-05-15 12:20:00,1.49102,1.4914,1.491,1.49112,429700000.0
2007-05-15 12:21:00,1.49131,1.49165,1.49121,1.49154,485500001.0
2007-05-15 12:22:00,1.49156,1.49169,1.49148,1.49153,353600000.0
2007-05-15 12:23:00,1.49152,1.49177,1.4915,1.49172,472900001.0
2007-05-15 12:24:00,1.49143,1.49175,1.49129,1.49143,682000001.0
2007-05-15 12:25:00,1.49135,1.49159,1.49113,1.49119,401100000.0
2007-05-15 12:26:00,1.49114,1.49135,1.49108,1.49135,470400001.0
2007-05-15 12:27:00,1.49136,1.49158,1.4913,1.49142,498700001.0
2007-05-15 12:28:00,1.49145,1.49178,1.49138,1.49164,518800001.0
2007-05-15 12:29:00,1.49163,1.49189,1.49151,1.49162,760100000.0
2007-05-15 12:30:00,1.49181,1.49206,1.49172,1.49192,655900000.0
2007-05-15 12:31:00,1.49208,1.49224,1.49188,1.49195,675700001.0
2007-05-15 12:32:00,1.49181,1.49209,1.49154,1.49154,680500003.0
2007-05-15 12:33:00,1.49157,1.49164,1.49143,1.49148,20200000.0
2007-05-15 12:34:00,1.49151,1.49191,1.49148,1.49155,593300002.0
2007-05-15 12:35:00,1.49183,1.49248,1.49183,1.49246,620300003.0
2007-05-15 12:36:00,1.4925,1.49275,1.4925,1.49264,421200000.0
2007-05-15 12:37:00,1.49276,1.49301,1.49259,1.49301,526800001.0
2007-05-15 12:38:00,1.49296,1.49322,1.49296,1.49298,734800001.0
2007-05-15 12:39:00,1.49308,1.49308,1.49275,1.49281,551300002.0
2007-05-15 12:40:00,1.49274,1.49288,1.49249,1.4928,499600001.0
2007-05-15 12:41:00,1.49258,1.49268,1.49244,1.49246,288100000.0
2007-05-15 12:42:00,1.4925,1.49277,1.49245,1.4926,349900001.0
2007-05-15 12:43:00,1.49257,1.49314,1.49257,1.49299,600400004.0
2007-05-15 12:44:00,1.49304,1.49318,1.49288,1.49309,390500000.0
2007-05-15 12:45:00,1.49311,1.49336,1.49286,1.49311,465600000.0
2007-05-15 12:46:00,1.49306,1.49306,1.49277,1.49298,407700001.0
2007-05-15 12:47:00,1.49303,1.49323,1.49296,1.49314,387600001.0
2007-05-15 12:48:00,1.49311,1.4933,1.49295,1.49306,456600000.0
2007-05-15 12:49:00,1.49284,1.49284,1.49248,1.49254,508300000.0
2007-05-15 12:50:00,1.49263,1.49305,1.49263,1.49283,513900000.0
2007-05-15 12:51:00,1.49291,1.49311,1.4927,1.49276,422000001.0
2007-05-15 12:52:00,1.49279,1.49294,1.4927,1.49285,293800000.0
2007-05-15 12:53:00,1.4929,1.49314,1.49283,1.49283,299700001.0
2007-05-15 12:54:00,1.49286,1.49304,1.49282,1.49304,479900001.0
2007-05-15 12:55:00,1.49312,1.49332,1.49301,1.49304,434200001.0
2007-05-15 12:56:00,1.49298,1.49307,1.49274,1.49286,417300001.0
2007-05-15 12:57:00,1.49296,1.49314,1.49278,1.49296,498100001.0
2007-05-15 12:58:00,1.49296,1.49311,1.49279,1.49293,296400001.0
2007-05-15 12:59:00,1.49297,1.49319,1.49289,1.49305,688800001.0
2007-05-15 13:00:00,1.493,1.49316,1.49296,1.4931,227700001.0
2007-05-15 13:01:00,1.49303,1.49312,1.4929,1.49299,351900000.0
2007-05-15 13:02:00,1.49294,1.49321,1.49287,1.49316,331500000.0
2007-05-15 13:03:00,1.49317,1.49332,1.49299,1.49308,444600000.0
2007-05-15 13:04:00,1.49314,1.4933,1.49311,1.49328,216700000.0
2007-05-15 13:05:00,1.49333,1.49344,1.49331,1.49334,148600000.0
2007-05-15 13:06:00,1.49342,1.49345,1.49319,1.49339,397500001.0
2007-05-15 13:07:00,1.49338,1.49368,1.49338,1.49364,320200000.0
2007-05-15 13:08:00,1.49355,1.49355,1.493,1.49305,174300000.0
2007-05-15 13:09:00,1.49306,1.49337,1.49299,1.49304,320100000.0
2007-05-15 13:10:00,1.49274,1.49292,1.49258,1.49272,165400000.0
2007-05-15 13:11:00,1.49264,1.49283,1.49235,1.49255,395000002.0
2007-05-15 13:12:00,1.49252,1.49262,1.49224,1.49247,319200000.0
2007-05-15 13:13:00,1.4926,1.49267,1.49244,1.49267,392400000.0
2007-05-15 13:14:00,1.49266,1.49283,1.49253,1.4926,384500004.0
2007-05-15 13:15:00,1.49258,1.49281,1.49246,1.49275,403100000.0
2007-05-15 13:16:00,1.49284,1.4929,1.4927,1.4927,180000000.0
2007-05-15 13:17:00,1.49278,1.49312,1.49278,1.49294,120300000.0
2007-05-15 13:18:00,1.49293,1.49323,1.49293,1.4932,331400001.0
2007-05-15 13:19:00,1.49307,1.49337,1.4929,1.49334,291900000.0
2007-05-15 13:20:00,1.49331,1.4935,1.49329,1.49338,192300000.0
2007-05-15 13:21:00,1.49327,1.49332,1.49314,1.49314,156400000.0
2007-05-15 13:22:00,1.49311,1.4932,1.493,1.49318,255000001.0
2007-05-15 13:23:00,1.49313,1.49328,1.49313,1.49321,281500000.0
2007-05-15 13:24:00,1.49319,1.49319,1.49301,1.49301,274600001.0
2007-05-15 13:25:00,1.493,1.49311,1.49285,1.49289,172400001.0
2007-05-15 13:26:00,1.49287,1.49296,1.49277,1.49286,226100001.0
2007-05-15 13:27:00,1.49285,1.49296,1.49274,1.49285,321400000.0
2007-05-15 13:28:00,1.49289,1.49301,1.49281,1.49296,416700000.0
2007-05-15 13:29:00,1.49281,1.49299,1.49265,1.49284,621200001.0
2007-05-15 13:30:00,1.49295,1.49306,1.4928,1.493,532100001.0
2007-05-15 13:31:00,1.49295,1.49328,1.49282,1.49296,593500002.0
2007-05-15 13:32:00,1.49278,1.49295,1.49274,1.49295,194400000.0
2007-05-15 13:33:00,1.49287,1.49303,1.49281,1.49285,426100001.0
2007-05-15 13:34:00,1.49288,1.49316,1.49284,1.49298,322100000.0
2007-05-15 13:35:00,1.49316,1.49316,1.49277,1.49278,368500000.0
2007-05-15 13:36:00,1.49285,1.49294,1.49273,1.49273,462000000.0
2007-05-15 13:37:00,1.49274,1.49305,1.49274,1.49278,459800000.0
2007-05-15 13:38:00,1.49275,1.49301,1.49269,1.49271,385400000.0
2007-05-15 13:39:00,1.49274,1.49288,1.49269,1.49275,256900000.0
2007-05-15 13:40:00,1.4927,1.49301,1.4925,1.49258,392600000.0
2007-05-15 13:41:00,1.49283,1.49283,1.49253,1.49266,237400001.0
2007-05-15 13:42:00,1.4927,1.49281,1.49266,1.49275,133000000.0
2007-05-15 13:43:00,1.49279,1.49279,1.49265,1.49275,119900000.0
2007-05-15 13:44:00,1.49274,1.49286,1.49264,1.49284,283100001.0
2007-05-15 13:45:00,1.49272,1.49287,1.49254,1.49266,479900000.0
2007-05-15 13:46:00,1.49279,1.49291,1.49259,1.49278,440000000.0
2007-05-15 13:47:00,1.4928,1.49295,1.49263,1.49285,573700001.0
2007-05-15 13:48:00,1.493,1.49305,1.4928,1.49281,239500002.0
2007-05-15 13:49:00,1.49288,1.49301,1.49281,1.49292,216900001.0
2007-05-15 13:50:00,1.4928,1.493,1.49269,1.493,312299998.0
2007-05-15 13:51:00,1.49293,1.4932,1.49293,1.49307,242400000.0
2007-05-15 13:52:00,1.49307,1.49324,1.49294,1.49319,468900001.0
2007-05-15 13:53:00,1.49323,1.49371,1.49317,1.49371,561700002.0
2007-05-15 13:54:00,1.49382,1.49403,1.49349,1.49379,378200000.0
2007-05-15 13:55:00,1.49381,1.49399,1.49363,1.49371,343500002.0
2007-05-15 13:56:00,1.49378,1.49387,1.49357,1.49379,387600002.0
2007-05-15 13:57:00,1.49379,1.49389,1.49359,1.49384,321300001.0
2007-05-15 13:58:00,1.49376,1.49386,1.49353,1.49368,209000000.0
2007-05-15 13:59:00,1.49346,1.49384,1.49339,1.49358,380700001.0
2007-05-15 14:00:00,1.49349,1.49359,1.49317,1.49342,323000001.0
2007-05-15 14:01:00,1.49332,1.49349,1.49329,1.49342,408300002.0
2007-05-15 14:02:00,1.49338,1.49353,1.49332,1.49333,289500001.0
2007-05-15 14:03:00,1.49331,1.49367,1.49331,1.49358,440000001.0
2007-05-15 14:04:00,1.49369,1.49394,1.49363,1.49368,408600002.0
2007-05-15 14:05:00,1.49373,1.49375,1.49339,1.49344,368700002.0
2007-05-15 14:06:00,1.49345,1.49359,1.4932,1.49324,331000001.0
2007-05-15 14:07:00,1.49338,1.49358,1.4932,1.49329,315600000.0
2007-05-15 14:08:00,1.49334,1.49362,1.493,1.49336,412000002.0
2007-05-15 14:09:00,1.49368,1.49386,1.49348,1.49357,201700000.0
2007-05-15 14:10:00,1.49357,1.49372,1.49345,1.49356,364300000.0
2007-05-15 14:11:00,1.49358,1.49358,1.49331,1.49339,110800000.0
2007-05-15 14:12:00,1.49331,1.49347,1.49317,1.49325,261300002.0
2007-05-15 14:13:00,1.49319,1.49335,1.49313,1.49335,198600000.0
2007-05-15 14:14:00,1.49326,1.49336,1.49311,1.49314,267000001.0
2007-05-15 14:15:00,1.49283,1.49298,1.49251,1.49251,392700001.0
2007-05-15 14:16:00,1.49249,1.49288,1.49248,1.49276,186500000.0
2007-05-15 14:17:00,1.49283,1.49309,1.49263,1.49283,663200003.0
2007-05-15 14:18:00,1.49275,1.49283,1.49245,1.49277,369400000.0
2007-05-15 14:19:00,1.49264,1.49286,1.49252,1.49266,425700001.0
2007-05-15 14:20:00,1.49266,1.49286,1.49256,1.49272,224300000.0
2007-05-15 14:21:00,1.49262,1.49263,1.49235,1.49235,388700000.0
2007-05-15 14:22:00,1.4925,1.49264,1.49222,1.49235,559200001.0
2007-05-15 14:23:00,1.49261,1.49261,1.49239,1.49259,149000000.0
2007-05-15 14:24:00,1.4925,1.49281,1.49241,1.49248,432100002.0
2007-05-15 14:25:00,1.4925,1.49269,1.49234,1.49235,610500002.0
2007-05-15 14:26:00,1.49239,1.4926,1.49235,1.49239,641900001.0
2007-05-15 14:27:00,1.49252,1.49264,1.49228,1.49257,456300003.0
2007-05-15 14:28:00,1.49251,1.49257,1.49209,1.49257,56400000.0
2007-05-15 14:29:00,1.49266,1.4929,1.49245,1.49249,31400000.0
2007-05-15 14:30:00,1.4922,1.49264,1.49136,1.49185,42600000.0
2007-05-15 14:31:00,1.49137,1.4921,1.49137,1.49153,49800000.0
2007-05-15 14:32:00,1.49178,1.49227,1.49178,1.49215,27600000.0
2007-05-15 14:33:00,1.49187,1.49302,1.49111,1.49302,23000000.0
2007-05-15 14:34:00,1.49243,1.49266,1.49118,1.49141,28200000.0
2007-05-15 14:35:00,1.49111,1.49173,1.49059,1.49154,50500001.0
2007-05-15 14:36:00,1.49082,1.49098,1.49021,1.49027,52600000.0
2007-05-15 14:37:00,1.49069,1.49079,1.49035,1.49042,37000000.0
2007-05-15 14:38:00,1.49064,1.4909,1.49021,1.4909,30400000.0
2007-05-15 14:39:00,1.49083,1.49138,1.49052,1.49125,30600000.0
2007-05-15 14:40:00,1.49111,1.49187,1.49111,1.49181,39000000.0
2007-05-15 14:41:00,1.49172,1.49191,1.49147,1.49181,32800000.0
2007-05-15 14:42:00,1.49172,1.49182,1.49116,1.49116,45700000.0
2007-05-15 14:43:00,1.49185,1.492,1.49134,1.49134,44000000.0
2007-05-15 14:44:00,1.4911,1.4914,1.49088,1.49113,40200000.0
2007-05-15 14:45:00,1.4911,1.49179,1.49104,1.4917,52800000.0
2007-05-15 14:46:00,1.49173,1.49177,1.49139,1.49147,30200000.0
2007-05-15 14:47:00,1.4918,1.49188,1.49158,1.49185,52700000.0
2007-05-15 14:48:00,1.49203,1.49215,1.49186,1.49212,25600000.0
2007-05-15 14:49:00,1.49212,1.49241,1.49206,1.49206,51900000.0
2007-05-15 14:50:00,1.49201,1.49238,1.49201,1.49234,43100000.0
2007-05-15 14:51:00,1.49231,1.4926,1.4921,1.49244,48600001.0
2007-05-15 14:52:00,1.49228,1.49304,1.49228,1.4929,32600000.0
2007-05-15 14:53:00,1.49267,1.49269,1.49218,1.49251,30400000.0
2007-05-15 14:54:00,1.49273,1.49278,1.49231,1.49233,45200000.0
2007-05-15 14:55:00,1.49268,1.49285,1.49259,1.49259,28800000.0
2007-05-15 14:56:00,1.49268,1.49268,1.49209,1.49209,31400000.0
2007-05-15 14:57:00,1.49203,1.49219,1.49188,1.49197,32800000.0
2007-05-15 14:58:00,1.49167,1.49189,1.49153,1.49153,50900001.0
2007-05-15 14:59:00,1.4915,1.49164,1.49135,1.4914,38300000.0
2007-05-15 15:00:00,1.49164,1.49193,1.49121,1.49121,53400000.0
2007-05-15 15:01:00,1.49133,1.49133,1.49054,1.49057,37200000.0
2007-05-15 15:02:00,1.49095,1.49135,1.49082,1.49135,32800000.0
2007-05-15 15:03:00,1.49134,1.4915,1.49102,1.49102,50200000.0
2007-05-15 15:04:00,1.49074,1.49089,1.49053,1.49066,62400000.0
2007-05-15 15:05:00,1.49061,1.49072,1.49042,1.49072,26000000.0
2007-05-15 15:06:00,1.49082,1.49086,1.49043,1.49066,54400000.0
2007-05-15 15:07:00,1.49078,1.4909,1.49052,1.49082,52300000.0
2007-05-15 15:08:00,1.49051,1.49055,1.48994,1.49035,67400000.0
2007-05-15 15:09:00,1.49034,1.49083,1.49034,1.49072,44000000.0
2007-05-15 15:10:00,1.49077,1.49099,1.49074,1.49074,38600000.0
2007-05-15 15:11:00,1.49063,1.49085,1.4904,1.49061,29000000.0
2007-05-15 15:12:00,1.49051,1.49072,1.49029,1.49055,37600000.0
2007-05-15 15:13:00,1.49077,1.49079,1.4906,1.49075,36300000.0
2007-05-15 15:14:00,1.4908,1.49106,1.4908,1.49095,28000000.0
2007-05-15 15:15:00,1.49114,1.49118,1.49075,1.49118,74200001.0
2007-05-15 15:16:00,1.49107,1.49141,1.49105,1.49137,30600000.0
2007-05-15 15:17:00,1.4913,1.4913,1.49111,1.49126,53200000.0
2007-05-15 15:18:00,1.49133,1.49133,1.49087,1.4912,29200000.0
2007-05-15 15:19:00,1.4911,1.49112,1.49089,1.4909,15600000.0
2007-05-15 15:20:00,1.49102,1.4913,1.49102,1.4911,40000000.0
2007-05-15 15:21:00,1.49108,1.49111,1.49093,1.49093,50500000.0
2007-05-15 15:22:00,1.4906,1.49096,1.4906,1.49088,34600000.0
2007-05-15 15:23:00,1.49089,1.49108,1.49079,1.49099,29800000.0
2007-05-15 15:24:00,1.49113,1.49118,1.49086,1.49088,31600000.0
2007-05-15 15:25:00,1.49072,1.49077,1.49049,1.49049,44600000.0
2007-05-15 15:26:00,1.49068,1.49098,1.49068,1.49092,29400000.0
2007-05-15 15:27:00,1.49089,1.49104,1.49073,1.49082,51400000.0
2007-05-15 15:28:00,1.49066,1.49087,1.49048,1.4907,31200000.0
2007-05-15 15:29:00,1.49075,1.49088,1.49054,1.49055,69400001.0
2007-05-15 15:30:00,1.49065,1.49065,1.49034,1.49051,35200000.0
2007-05-15 15:31:00,1.49061,1.49104,1.49061,1.49097,43500000.0
2007-05-15 15:32:00,1.4909,1.49111,1.4909,1.49111,47800000.0
2007-05-15 15:33:00,1.49106,1.49106,1.49056,1.49089,42500000.0
2007-05-15 15:34:00,1.49078,1.49119,1.49078,1.49098,28300000.0
2007-05-15 15:35:00,1.49108,1.49115,1.49041,1.49041,45900000.0
2007-05-15 15:36:00,1.49077,1.4908,1.49055,1.49059,52000000.0
2007-05-15 15:37:00,1.49075,1.49086,1.49069,1.49083,36000000.0
2007-05-15 15:38:00,1.49068,1.49068,1.49042,1.49052,40000000.0
2007-05-15 15:39:00,1.49063,1.49063,1.49035,1.49035,21000000.0
2007-05-15 15:40:00,1.49061,1.49075,1.49049,1.49049,23800000.0
2007-05-15 15:41:00,1.49071,1.49072,1.49014,1.49064,34000000.0
2007-05-15 15:42:00,1.49055,1.49055,1.49018,1.49042,22300000.0
2007-05-15 15:43:00,1.49049,1.49068,1.49033,1.49064,48300000.0
2007-05-15 15:44:00,1.49062,1.49069,1.4902,1.49057,23200000.0
2007-05-15 15:45:00,1.49049,1.49055,1.49013,1.49041,44200000.0
2007-05-15 15:46:00,1.49044,1.49059,1.49039,1.49039,41100000.0
2007-05-15 15:47:00,1.49033,1.49038,1.48995,1.49035,53500000.0
2007-05-15 15:48:00,1.49032,1.49057,1.49024,1.49032,45000000.0
2007-05-15 15:49:00,1.4903,1.49041,1.49022,1.49038,69800001.0
2007-05-15 15:50:00,1.49034,1.49058,1.49019,1.49019,30400000.0
2007-05-15 15:51:00,1.49013,1.49036,1.49007,1.49024,45000000.0
2007-05-15 15:52:00,1.49014,1.49032,1.49004,1.49019,26400000.0
2007-05-15 15:53:00,1.49026,1.49036,1.48971,1.48975,54800001.0
2007-05-15 15:54:00,1.4897,1.4897,1.48882,1.48882,31100000.0
2007-05-15 15:55:00,1.48902,1.48904,1.48856,1.4886,32400000.0
2007-05-15 15:56:00,1.4885,1.48883,1.48814,1.48873,32000000.0
2007-05-15 15:57:00,1.48853,1.48866,1.4881,1.48829,18600000.0
2007-05-15 15:58:00,1.48837,1.48841,1.48824,1.48838,45000000.0
2007-05-15 15:59:00,1.48831,1.48836,1.48811,1.48825,25400000.0
2007-05-15 16:00:00,1.48825,1.48878,1.48806,1.48878,35400000.0
2007-05-15 16:01:00,1.48865,1.48878,1.48792,1.48792,32500000.0
2007-05-15 16:02:00,1.4878,1.48783,1.4869,1.48696,26200000.0
2007-05-15 16:03:00,1.48709,1.4875,1.48703,1.4875,37600000.0
2007-05-15 16:04:00,1.48748,1.48764,1.48736,1.48745,30500000.0
2007-05-15 16:05:00,1.48732,1.48735,1.48713,1.48735,30800001.0
2007-05-15 16:06:00,1.48737,1.4876,1.48722,1.48735,49800000.0
2007-05-15 16:07:00,1.48728,1.48758,1.48728,1.48758,49800000.0
2007-05-15 16:08:00,1.48762,1.4878,1.48743,1.48752,28000000.0
2007-05-15 16:09:00,1.48723,1.48753,1.48722,1.48732,31800000.0
2007-05-15 16:10:00,1.48728,1.48757,1.48728,1.48753,25200000.0
2007-05-15 16:11:00,1.48728,1.48748,1.48727,1.48743,25600000.0
2007-05-15 16:12:00,1.48729,1.4875,1.48722,1.48736,41800000.0
2007-05-15 16:13:00,1.48736,1.48769,1.48736,1.48769,28200000.0
2007-05-15 16:14:00,1.48779,1.48779,1.4875,1.48763,47900000.0
2007-05-15 16:15:00,1.48728,1.48744,1.48706,1.48721,43600000.0
2007-05-15 16:16:00,1.48706,1.48745,1.48706,1.48739,40400000.0
2007-05-15 16:17:00,1.48731,1.48756,1.48731,1.48734,34600000.0
2007-05-15 16:18:00,1.48733,1.48733,1.48715,1.48727,30500000.0
2007-05-15 16:19:00,1.48769,1.48769,1.48735,1.48754,38100000.0
2007-05-15 16:20:00,1.48747,1.48766,1.48745,1.48763,41200000.0
2007-05-15 16:21:00,1.48749,1.48778,1.48746,1.48767,60300000.0
2007-05-15 16:22:00,1.48781,1.48794,1.48765,1.48785,43000000.0
2007-05-15 16:23:00,1.48804,1.48808,1.4878,1.48808,40800000.0
2007-05-15 16:24:00,1.48805,1.48836,1.48804,1.48831,30000000.0
2007-05-15 16:25:00,1.48845,1.4885,1.48802,1.4885,35600000.0
2007-05-15 16:26:00,1.48846,1.48849,1.48815,1.48817,44200000.0
2007-05-15 16:27:00,1.48824,1.4885,1.4881,1.4881,44800000.0
2007-05-15 16:28:00,1.48825,1.48842,1.48815,1.48819,30000000.0
2007-05-15 16:29:00,1.48814,1.48827,1.48795,1.4882,37500000.0
2007-05-15 16:30:00,1.48819,1.48825,1.488,1.48822,75400000.0
2007-05-15 16:31:00,1.48848,1.4888,1.48841,1.48877,49600000.0
2007-05-15 16:32:00,1.48939,1.49061,1.48939,1.49009,41200000.0
2007-05-15 16:33:00,1.48973,1.49034,1.4894,1.49009,37100000.0
2007-05-15 16:34:00,1.48969,1.49028,1.48932,1.48996,54600000.0
2007-05-15 16:35:00,1.49013,1.49031,1.48987,1.49026,40200000.0
2007-05-15 16:36:00,1.49007,1.49027,1.48953,1.48978,42300000.0
2007-05-15 16:37:00,1.48993,1.49022,1.48993,1.48994,51900000.0
2007-05-15 16:38:00,1.48994,1.49034,1.48994,1.49021,51500000.0
2007-05-15 16:39:00,1.49042,1.49056,1.49041,1.49052,22200000.0
2007-05-15 16:40:00,1.49083,1.49116,1.49076,1.49116,42000001.0
2007-05-15 16:41:00,1.49077,1.4917,1.49077,1.49136,34000000.0
2007-05-15 16:42:00,1.49117,1.49149,1.49099,1.49099,30200000.0
2007-05-15 16:43:00,1.49088,1.49097,1.49061,1.49085,42600000.0
2007-05-15 16:44:00,1.49089,1.49137,1.49067,1.49137,44600000.0
2007-05-15 16:45:00,1.49135,1.49165,1.49135,1.49141,47000000.0
2007-05-15 16:46:00,1.49161,1.49185,1.49159,1.4918,44400000.0
2007-05-15 16:47:00,1.49204,1.49226,1.49187,1.49199,44200000.0
2007-05-15 16:48:00,1.49237,1.49237,1.49194,1.49205,40700000.0
2007-05-15 16:49:00,1.49202,1.49211,1.49183,1.49191,71800002.0
2007-05-15 16:50:00,1.49223,1.49267,1.49221,1.49267,37000000.0
2007-05-15 16:51:00,1.49284,1.49288,1.4923,1.49263,20800000.0
2007-05-15 16:52:00,1.49248,1.4927,1.49225,1.49242,28600000.0
2007-05-15 16:53:00,1.49241,1.49241,1.49199,1.49218,52200000.0
2007-05-15 16:54:00,1.49216,1.49262,1.49216,1.49262,42600000.0
2007-05-15 16:55:00,1.49272,1.49286,1.49247,1.49283,21000000.0
2007-05-15 16:56:00,1.49268,1.49284,1.49257,1.49272,42600000.0
2007-05-15 16:57:00,1.49254,1.49271,1.49233,1.49247,37600000.0
2007-05-15 16:58:00,1.49225,1.49269,1.49225,1.49247,35300000.0
2007-05-15 16:59:00,1.49238,1.49264,1.49225,1.49264,28700000.0
2007-05-15 17:00:00,1.49214,1.49263,1.49214,1.49263,48000000.0
2007-05-15 17:01:00,1.49247,1.49271,1.49237,1.49237,35000000.0
2007-05-15 17:02:00,1.49236,1.49324,1.49236,1.49319,32600000.0
2007-05-15 17:03:00,1.4933,1.49333,1.49245,1.49299,31400000.0
2007-05-15 17:04:00,1.49291,1.49291,1.49241,1.49261,17800000.0
2007-05-15 17:05:00,1.49223,1.49253,1.49178,1.49224,23400000.0
2007-05-15 17:06:00,1.49204,1.49221,1.49186,1.49203,42200000.0
2007-05-15 17:07:00,1.492,1.49211,1.49181,1.49181,53200000.0
2007-05-15 17:08:00,1.49177,1.4921,1.49172,1.49207,35000000.0
2007-05-15 17:09:00,1.492,1.49224,1.49179,1.49204,35600000.0
2007-05-15 17:10:00,1.49191,1.49209,1.49182,1.49198,32500000.0
2007-05-15 17:11:00,1.49189,1.49203,1.49175,1.49188,25600000.0
2007-05-15 17:12:00,1.49187,1.49206,1.49177,1.49197,37400000.0
2007-05-15 17:13:00,1.49194,1.49208,1.49171,1.49187,37800000.0
2007-05-15 17:14:00,1.49153,1.49191,1.49153,1.49154,46500000.0
2007-05-15 17:15:00,1.49178,1.49178,1.49141,1.49142,44600001.0
2007-05-15 17:16:00,1.49154,1.49181,1.49154,1.49155,33000000.0
2007-05-15 17:17:00,1.4916,1.49184,1.4913,1.49168,37000000.0
2007-05-15 17:18:00,1.49181,1.49181,1.49141,1.49179,51900000.0
2007-05-15 17:19:00,1.49162,1.4918,1.49154,1.49162,38700000.0
2007-05-15 17:20:00,1.49173,1.49201,1.49167,1.49183,40000000.0
2007-05-15 17:21:00,1.49197,1.49211,1.49148,1.49209,51600000.0
2007-05-15 17:22:00,1.49205,1.49219,1.49195,1.49203,35400000.0
2007-05-15 17:23:00,1.49158,1.49196,1.49158,1.49194,23400000.0
2007-05-15 17:24:00,1.49189,1.49217,1.49189,1.49214,29000000.0
2007-05-15 17:25:00,1.49195,1.49245,1.49195,1.49234,46200000.0
2007-05-15 17:26:00,1.49208,1.49223,1.49197,1.49218,35000000.0
2007-05-15 17:27:00,1.49243,1.49262,1.49237,1.49237,28000000.0
2007-05-15 17:28:00,1.49254,1.49254,1.49225,1.49229,45000000.0
2007-05-15 17:29:00,1.49229,1.49235,1.4919,1.49222,49000001.0
2007-05-15 17:30:00,1.4923,1.49236,1.49189,1.49201,53100000.0
2007-05-15 17:31:00,1.49187,1.49206,1.49173,1.49181,50000001.0
2007-05-15 17:32:00,1.49171,1.49209,1.49171,1.49195,37600000.0
2007-05-15 17:33:00,1.49191,1.49197,1.49178,1.49181,38600000.0
2007-05-15 17:34:00,1.49176,1.49181,1.49145,1.49176,31600000.0
2007-05-15 17:35:00,1.49169,1.49204,1.49159,1.49204,28000000.0
2007-05-15 17:36:00,1.49191,1.49216,1.4917,1.49191,61100000.0
2007-05-15 17:37:00,1.49188,1.49188,1.49101,1.49176,22800000.0
2007-05-15 17:38:00,1.49133,1.4918,1.49133,1.49157,50000000.0
2007-05-15 17:39:00,1.49182,1.49185,1.49168,1.49173,43300000.0
2007-05-15 17:40:00,1.49153,1.49172,1.49135,1.49161,42300000.0
2007-05-15 17:41:00,1.49156,1.49171,1.49139,1.49153,38600000.0
2007-05-15 17:42:00,1.4916,1.492,1.49135,1.49187,37300000.0
2007-05-15 17:43:00,1.49201,1.49235,1.49196,1.49223,65300000.0
2007-05-15 17:44:00,1.49219,1.49222,1.49209,1.49221,37600000.0
2007-05-15 17:45:00,1.49229,1.4929,1.49229,1.4929,31500000.0
2007-05-15 17:46:00,1.49296,1.49296,1.49259,1.49294,51000000.0
2007-05-15 17:47:00,1.49285,1.49331,1.49278,1.49278,30400000.0
2007-05-15 17:48:00,1.49271,1.49271,1.49225,1.4926,58400000.0
2007-05-15 17:49:00,1.49255,1.49256,1.49217,1.49245,31600000.0
2007-05-15 17:50:00,1.49238,1.49267,1.49221,1.49267,41900000.0
2007-05-15 17:51:00,1.49256,1.49278,1.4924,1.49272,23400000.0
2007-05-15 17:52:00,1.49287,1.49309,1.49284,1.49294,39000000.0
2007-05-15 17:53:00,1.49287,1.49305,1.49281,1.49298,49600000.0
2007-05-15 17:54:00,1.49285,1.49298,1.49225,1.49262,37600000.0
2007-05-15 17:55:00,1.49265,1.49293,1.49226,1.49293,59900000.0
2007-05-15 17:56:00,1.49269,1.49288,1.49267,1.49272,33200000.0
2007-05-15 17:57:00,1.49286,1.49303,1.49263,1.49295,63000001.0
2007-05-15 17:58:00,1.49294,1.49296,1.49269,1.49284,36500000.0
2007-05-15 17:59:00,1.49275,1.49291,1.49237,1.49262,45700000.0
2007-05-15 18:00:00,1.4928,1.4928,1.49236,1.49242,44500000.0
2007-05-15 18:01:00,1.49254,1.49254,1.49204,1.49219,34000000.0
2007-05-15 18:02:00,1.49226,1.49236,1.49215,1.49236,60000000.0
2007-05-15 18:03:00,1.49216,1.49251,1.49212,1.49214,46500000.0
2007-05-15 18:04:00,1.49244,1.49273,1.49243,1.49262,39200000.0
2007-05-15 18:05:00,1.49279,1.49279,1.49264,1.49269,33900000.0
2007-05-15 18:06:00,1.49257,1.49293,1.49257,1.4928,41600000.0
2007-05-15 18:07:00,1.4928,1.4928,1.49253,1.49273,47000000.0
2007-05-15 18:08:00,1.49292,1.49293,1.49263,1.4927,61900000.0
2007-05-15 18:09:00,1.4926,1.49266,1.49241,1.49241,37000000.0
2007-05-15 18:10:00,1.49242,1.49271,1.49238,1.49249,21200000.0
2007-05-15 18:11:00,1.49269,1.49274,1.49243,1.49274,34600000.0
2007-05-15 18:12:00,1.49281,1.49286,1.49249,1.49249,30400000.0
2007-05-15 18:13:00,1.49245,1.49259,1.49224,1.4924,35200000.0
2007-05-15 18:14:00,1.49184,1.49248,1.49184,1.49237,34400000.0
2007-05-15 18:15:00,1.49248,1.49264,1.49243,1.49245,50300000.0
2007-05-15 18:16:00,1.49262,1.49262,1.49242,1.49242,42400000.0
2007-05-15 18:17:00,1.49248,1.49259,1.49223,1.49223,52400000.0
2007-05-15 18:18:00,1.49238,1.49262,1.49221,1.49258,34800000.0
2007-05-15 18:19:00,1.49265,1.49281,1.49257,1.49266,31600000.0
2007-05-15 18:20:00,1.49261,1.49279,1.49247,1.49255,37100000.0
2007-05-15 18:21:00,1.49261,1.49265,1.49232,1.49239,35000000.0
2007-05-15 18:22:00,1.49247,1.49259,1.49232,1.49235,32400000.0
2007-05-15 18:23:00,1.49234,1.49264,1.49234,1.49264,31600000.0
2007-05-15 18:24:00,1.49263,1.49263,1.49233,1.49236,49200000.0
2007-05-15 18:25:00,1.4925,1.49263,1.49235,1.49251,36200000.0
2007-05-15 18:26:00,1.49246,1.49257,1.49246,1.49247,27200000.0
2007-05-15 18:27:00,1.4924,1.49268,1.49219,1.49265,34600000.0
2007-05-15 18:28:00,1.49244,1.4926,1.49244,1.4925,26600000.0
2007-05-15 18:29:00,1.49242,1.49242,1.49215,1.49231,39400001.0
2007-05-15 18:30:00,1.49228,1.49228,1.49209,1.49212,35600000.0
2007-05-15 18:31:00,1.49216,1.49222,1.49201,1.49215,30000000.0
2007-05-15 18:32:00,1.49238,1.49245,1.49222,1.49245,16000000.0
2007-05-15 18:33:00,1.49252,1.49265,1.49228,1.4924,65100001.0
2007-05-15 18:34:00,1.49246,1.49261,1.49239,1.49249,49100000.0
2007-05-15 18:35:00,1.49259,1.49267,1.4923,1.49256,38400000.0
2007-05-15 18:36:00,1.49246,1.49259,1.49227,1.49227,46800000.0
2007-05-15 18:37:00,1.49237,1.4925,1.49232,1.4925,18000000.0
2007-05-15 18:38:00,1.49235,1.49267,1.49223,1.49267,35000000.0
2007-05-15 18:39:00,1.49248,1.49275,1.49248,1.49265,25800000.0
2007-05-15 18:40:00,1.49254,1.49259,1.49229,1.49233,32500000.0
2007-05-15 18:41:00,1.49237,1.49256,1.49237,1.49253,38700000.0
2007-05-15 18:42:00,1.49246,1.49273,1.49241,1.49273,41000000.0
2007-05-15 18:43:00,1.49267,1.49285,1.49251,1.49252,29400000.0
2007-05-15 18:44:00,1.49262,1.49281,1.49258,1.49264,51000000.0
2007-05-15 18:45:00,1.49276,1.49281,1.49243,1.49243,47000000.0
2007-05-15 18:46:00,1.49267,1.49274,1.49256,1.49256,36300000.0
2007-05-15 18:47:00,1.49269,1.49287,1.49269,1.49284,32600000.0
2007-05-15 18:48:00,1.49283,1.49304,1.49272,1.49281,46400000.0
2007-05-15 18:49:00,1.49279,1.49279,1.49254,1.4926,46200000.0
2007-05-15 18:50:00,1.49274,1.49307,1.49265,1.49301,38600000.0
2007-05-15 18:51:00,1.49298,1.49304,1.49284,1.49292,51800000.0
2007-05-15 18:52:00,1.49275,1.493,1.49268,1.49271,38600000.0
2007-05-15 18:53:00,1.49275,1.49284,1.49255,1.4926,29800000.0
2007-05-15 18:54:00,1.49269,1.49286,1.49237,1.49281,17000000.0
2007-05-15 18:55:00,1.49253,1.49279,1.49253,1.49266,20800000.0
2007-05-15 18:56:00,1.49234,1.49283,1.49223,1.49223,47700000.0
2007-05-15 18:57:00,1.49272,1.49285,1.49271,1.49283,18200000.0
2007-05-15 18:58:00,1.49274,1.4928,1.49249,1.49251,37200000.0
2007-05-15 18:59:00,1.49268,1.493,1.49246,1.493,34000000.0
2007-05-15 19:00:00,1.49321,1.49349,1.49286,1.49289,75700000.0
2007-05-15 19:01:00,1.49295,1.49301,1.49271,1.49284,48400000.0
2007-05-15 19:02:00,1.49285,1.49305,1.49268,1.49305,24100000.0
2007-05-15 19:03:00,1.49299,1.4932,1.49286,1.49314,56800001.0
2007-05-15 19:04:00,1.49313,1.49326,1.49286,1.49307,53500001.0
2007-05-15 19:05:00,1.49323,1.49327,1.49286,1.49292,35000000.0
2007-05-15 19:06:00,1.49299,1.49299,1.49267,1.49287,18600000.0
2007-05-15 19:07:00,1.49274,1.49302,1.49254,1.49302,38600000.0
2007-05-15 19:08:00,1.49292,1.49314,1.49282,1.49292,25200000.0
2007-05-15 19:09:00,1.49306,1.49306,1.49273,1.49281,45000000.0
2007-05-15 19:10:00,1.49301,1.49305,1.49244,1.49244,51600000.0
2007-05-15 19:11:00,1.49293,1.49321,1.49293,1.49308,42200000.0
2007-05-15 19:12:00,1.49291,1.4934,1.49291,1.49326,35600000.0
2007-05-15 19:13:00,1.4931,1.4932,1.4929,1.49302,46200000.0
2007-05-15 19:14:00,1.49276,1.49331,1.49276,1.49307,110400000.0
2007-05-15 19:15:00,1.49324,1.49324,1.49268,1.49311,34400000.0
2007-05-15 19:16:00,1.49293,1.49338,1.49293,1.49324,39100000.0
2007-05-15 19:17:00,1.49311,1.49319,1.49292,1.49312,52900000.0
2007-05-15 19:18:00,1.49308,1.49319,1.49302,1.49313,33000000.0
2007-05-15 19:19:00,1.49332,1.49332,1.49286,1.49324,41200000.0
2007-05-15 19:20:00,1.49326,1.4934,1.493,1.49324,23000000.0
2007-05-15 19:21:00,1.49302,1.49328,1.49302,1.49315,35400000.0
2007-05-15 19:22:00,1.49315,1.4933,1.49297,1.49322,43600000.0
2007-05-15 19:23:00,1.49299,1.49317,1.49272,1.49317,54500000.0
2007-05-15 19:24:00,1.49334,1.49368,1.49324,1.49362,52200001.0
2007-05-15 19:25:00,1.49371,1.49371,1.49342,1.49355,33600000.0
2007-05-15 19:26:00,1.49321,1.49355,1.49307,1.49342,43000000.0
2007-05-15 19:27:00,1.49339,1.4935,1.49315,1.49348,40900000.0
2007-05-15 19:28:00,1.49333,1.49353,1.49321,1.49329,42400000.0
2007-05-15 19:29:00,1.49324,1.49353,1.49308,1.49353,31800000.0
2007-05-15 19:30:00,1.49359,1.49361,1.49345,1.49345,37000000.0
2007-05-15 19:31:00,1.49348,1.49348,1.49333,1.49341,64700000.0
2007-05-15 19:32:00,1.4934,1.49356,1.49323,1.49344,37700000.0
2007-05-15 19:33:00,1.49345,1.49357,1.49322,1.49357,32400000.0
2007-05-15 19:34:00,1.49327,1.49347,1.49327,1.49332,23400000.0
2007-05-15 19:35:00,1.49337,1.49354,1.49311,1.4935,61900001.0
2007-05-15 19:36:00,1.49324,1.49344,1.49316,1.49331,38900000.0
2007-05-15 19:37:00,1.49338,1.49338,1.493,1.493,32800000.0
2007-05-15 19:38:00,1.49305,1.49341,1.49305,1.49313,35900000.0
2007-05-15 19:39:00,1.49319,1.49336,1.4931,1.49321,53100000.0
2007-05-15 19:40:00,1.49313,1.49314,1.49281,1.49284,44400000.0
2007-05-15 19:41:00,1.4928,1.49296,1.49268,1.49285,31600000.0
2007-05-15 19:42:00,1.49273,1.493,1.49266,1.493,31400000.0
2007-05-15 19:43:00,1.49278,1.49278,1.49234,1.49274,27200000.0
2007-05-15 19:44:00,1.49266,1.49276,1.49261,1.49271,46700000.0
2007-05-15 19:45:00,1.49257,1.49262,1.49238,1.49238,54800001.0
2007-05-15 19:46:00,1.4924,1.49258,1.49204,1.49204,36000000.0
2007-05-15 19:47:00,1.49232,1.49266,1.49232,1.49262,25800000.0
2007-05-15 19:48:00,1.49276,1.49276,1.4927,1.49272,45900000.0
2007-05-15 19:49:00,1.49263,1.49275,1.49263,1.49266,30800000.0
2007-05-15 19:50:00,1.49297,1.49297,1.49275,1.49286,39300000.0
2007-05-15 19:51:00,1.49274,1.49293,1.4926,1.49267,51200000.0
2007-05-15 19:52:00,1.49268,1.49288,1.49257,1.4927,42800000.0
2007-05-15 19:53:00,1.49274,1.49292,1.49255,1.49278,38200000.0
2007-05-15 19:54:00,1.49284,1.49284,1.49276,1.49276,26000000.0
2007-05-15 19:55:00,1.49288,1.49297,1.49276,1.49276,27800000.0
2007-05-15 19:56:00,1.4928,1.49298,1.49269,1.49285,38300000.0
2007-05-15 19:57:00,1.49286,1.49289,1.49266,1.49281,32400000.0
2007-05-15 19:58:00,1.49282,1.49318,1.49282,1.49289,37400001.0
2007-05-15 19:59:00,1.49294,1.49322,1.49292,1.49297,32200000.0
2007-05-15 20:00:00,1.4929,1.49313,1.49272,1.49272,44600000.0
2007-05-15 20:01:00,1.49306,1.49311,1.49286,1.49286,36200000.0
2007-05-15 20:02:00,1.49297,1.49305,1.49284,1.49296,34600000.0
2007-05-15 20:03:00,1.49304,1.49304,1.49276,1.493,31800000.0
2007-05-15 20:04:00,1.49286,1.49298,1.49259,1.49275,39600000.0
2007-05-15 20:05:00,1.49273,1.49292,1.49273,1.4928,28400000.0
2007-05-15 20:06:00,1.49293,1.49313,1.49284,1.49289,40200000.0
2007-05-15 20:07:00,1.49276,1.49301,1.49254,1.49301,34200000.0
2007-05-15 20:08:00,1.49315,1.49315,1.49273,1.49299,31300000.0
2007-05-15 20:09:00,1.49315,1.49333,1.49314,1.49333,14400000.0
2007-05-15 20:10:00,1.49308,1.49357,1.49308,1.49336,44000000.0
2007-05-15 20:11:00,1.49325,1.49325,1.49293,1.49301,30400000.0
2007-05-15 20:12:00,1.49319,1.49325,1.4928,1.49317,87700000.0
2007-05-15 20:13:00,1.49319,1.4933,1.49307,1.49312,32600000.0
2007-05-15 20:14:00,1.49296,1.49315,1.49246,1.49294,27800000.0
2007-05-15 20:15:00,1.49313,1.49318,1.49294,1.49318,31600000.0
2007-05-15 20:16:00,1.49308,1.49331,1.49295,1.49295,47700000.0
2007-05-15 20:17:00,1.49315,1.49333,1.49293,1.49321,34800000.0
2007-05-15 20:18:00,1.49335,1.49341,1.49315,1.49315,49600000.0
2007-05-15 20:19:00,1.4933,1.49344,1.49326,1.49326,25800000.0
2007-05-15 20:20:00,1.4934,1.49367,1.49336,1.49336,27000000.0
2007-05-15 20:21:00,1.49342,1.49348,1.49336,1.49336,55700001.0
2007-05-15 20:22:00,1.49333,1.49359,1.49333,1.49353,33000000.0
2007-05-15 20:23:00,1.49345,1.49362,1.49321,1.49341,53600000.0
2007-05-15 20:24:00,1.49357,1.49357,1.49326,1.49326,61200002.0
2007-05-15 20:25:00,1.49368,1.49368,1.49337,1.49339,60000001.0
2007-05-15 20:26:00,1.4933,1.49363,1.49328,1.49347,49200001.0
2007-05-15 20:27:00,1.49349,1.49349,1.49299,1.49326,45200000.0
2007-05-15 20:28:00,1.49356,1.49363,1.49342,1.49344,41500000.0
2007-05-15 20:29:00,1.49347,1.49356,1.49304,1.49344,44900001.0
2007-05-15 20:30:00,1.49349,1.49352,1.49339,1.49348,33000000.0
2007-05-15 20:31:00,1.4935,1.49364,1.49317,1.49348,53100000.0
2007-05-15 20:32:00,1.49334,1.49359,1.49291,1.49359,46500000.0
2007-05-15 20:33:00,1.49352,1.49352,1.49327,1.49327,27800000.0
2007-05-15 20:34:00,1.49335,1.49359,1.49332,1.49334,34600000.0
2007-05-15 20:35:00,1.49327,1.49342,1.49325,1.4933,48400000.0
2007-05-15 20:36:00,1.4933,1.49336,1.49311,1.49311,49400000.0
2007-05-15 20:37:00,1.49299,1.49309,1.49279,1.49309,41500000.0
2007-05-15 20:38:00,1.49314,1.49314,1.49275,1.49293,50600001.0
2007-05-15 20:39:00,1.49286,1.4931,1.49276,1.49279,38800000.0
2007-05-15 20:40:00,1.49283,1.49321,1.49283,1.49301,39000000.0
2007-05-15 20:41:00,1.49312,1.49316,1.49274,1.49302,42000000.0
2007-05-15 20:42:00,1.49299,1.49333,1.49264,1.49333,38000000.0
2007-05-15 20:43:00,1.49329,1.49357,1.49311,1.49311,36400000.0
2007-05-15 20:44:00,1.49337,1.49347,1.4931,1.49338,31500000.0
2007-05-15 20:45:00,1.49325,1.49347,1.49324,1.49324,59900000.0
2007-05-15 20:46:00,1.49341,1.49341,1.49319,1.49335,38800000.0
2007-05-15 20:47:00,1.49323,1.49354,1.49319,1.49339,40400000.0
2007-05-15 20:48:00,1.49316,1.49344,1.49316,1.49332,69400000.0
2007-05-15 20:49:00,1.49327,1.49335,1.49317,1.49335,26600000.0
2007-05-15 20:50:00,1.49329,1.49334,1.49325,1.49333,44400000.0
2007-05-15 20:51:00,1.49305,1.49318,1.49293,1.49311,43200000.0
2007-05-15 20:52:00,1.49321,1.49327,1.49296,1.49296,36200000.0
2007-05-15 20:53:00,1.49284,1.49284,1.49251,1.49251,24200000.0
2007-05-15 20:54:00,1.49224,1.49249,1.49216,1.49221,57400000.0
2007-05-15 20:55:00,1.49229,1.49245,1.49214,1.49245,24600000.0
2007-05-15 20:56:00,1.49236,1.49252,1.49236,1.49244,24300000.0
2007-05-15 20:57:00,1.49223,1.49244,1.49223,1.49244,59900000.0
2007-05-15 20:58:00,1.4922,1.49225,1.49191,1.4921,32400000.0
2007-05-15 20:59:00,1.49194,1.49213,1.49188,1.49211,65800001.0
2007-05-15 21:00:00,1.49193,1.49197,1.49147,1.49184,35400000.0
2007-05-15 21:01:00,1.49196,1.49241,1.49176,1.49176,34800000.0
2007-05-15 21:02:00,1.49192,1.49208,1.49165,1.49208,33200000.0
2007-05-15 21:03:00,1.49182,1.49182,1.49147,1.49147,25400000.0
2007-05-15 21:04:00,1.49154,1.49167,1.49149,1.49167,45700000.0
2007-05-15 21:05:00,1.49147,1.49183,1.49144,1.4916,36400000.0
2007-05-15 21:06:00,1.49166,1.4919,1.49151,1.4919,33200000.0
2007-05-15 21:07:00,1.49198,1.49211,1.49176,1.49191,55200001.0
2007-05-15 21:08:00,1.49192,1.49247,1.49188,1.49247,30100000.0
2007-05-15 21:09:00,1.49261,1.49261,1.49242,1.49254,34100000.0
2007-05-15 21:10:00,1.49251,1.49273,1.49246,1.49255,35000000.0
2007-05-15 21:11:00,1.49261,1.49291,1.49248,1.49256,38000001.0
2007-05-15 21:12:00,1.49266,1.49284,1.49261,1.49266,43100000.0
2007-05-15 21:13:00,1.49263,1.49288,1.49261,1.49265,56400000.0
2007-05-15 21:14:00,1.49258,1.49273,1.49249,1.4925,44800000.0
2007-05-15 21:15:00,1.49242,1.4926,1.49238,1.49246,56000001.0
2007-05-15 21:16:00,1.49212,1.49257,1.49212,1.49257,28200000.0
2007-05-15 21:17:00,1.49251,1.49254,1.49214,1.49214,45000000.0
2007-05-15 21:18:00,1.49274,1.49274,1.49216,1.4923,32400000.0
2007-05-15 21:19:00,1.49251,1.49255,1.49231,1.49236,41200000.0
2007-05-15 21:20:00,1.49252,1.49274,1.49246,1.49259,46200001.0
2007-05-15 21:21:00,1.49259,1.49266,1.49232,1.49243,41100000.0
2007-05-15 21:22:00,1.4923,1.49273,1.4923,1.49256,25400000.0
2007-05-15 21:23:00,1.49257,1.49267,1.49222,1.49222,75100000.0
2007-05-15 21:24:00,1.49249,1.49268,1.49231,1.4924,47600000.0
2007-05-15 21:25:00,1.49253,1.49265,1.49217,1.49217,92500000.0
2007-05-15 21:26:00,1.49244,1.49255,1.4923,1.4923,44500000.0
2007-05-15 21:27:00,1.4924,1.49252,1.4924,1.49245,28200000.0
2007-05-15 21:28:00,1.49242,1.49258,1.49242,1.49255,19400000.0
2007-05-15 21:29:00,1.49263,1.49263,1.49248,1.49257,30400000.0
2007-05-15 21:30:00,1.49243,1.49243,1.49222,1.49226,30400000.0
2007-05-15 21:31:00,1.4924,1.49245,1.49229,1.49238,26500000.0
2007-05-15 21:32:00,1.49245,1.49245,1.49228,1.49235,24800000.0
2007-05-15 21:33:00,1.49244,1.49252,1.49224,1.49237,47000000.0
2007-05-15 21:34:00,1.49261,1.49261,1.49245,1.4925,51400000.0
2007-05-15 21:35:00,1.49248,1.49264,1.49217,1.49264,20400000.0
2007-05-15 21:36:00,1.49272,1.49272,1.49231,1.49268,42100000.0
2007-05-15 21:37:00,1.49263,1.49271,1.49255,1.49269,28000000.0
2007-05-15 21:38:00,1.49287,1.49289,1.49268,1.49289,37400000.0
2007-05-15 21:39:00,1.49276,1.49301,1.49276,1.49295,30200000.0
2007-05-15 21:40:00,1.49276,1.4929,1.49276,1.49282,33400000.0
2007-05-15 21:41:00,1.49281,1.49305,1.49276,1.49289,30000000.0
2007-05-15 21:42:00,1.49293,1.49298,1.49258,1.49258,31800000.0
2007-05-15 21:43:00,1.49286,1.49296,1.49276,1.49296,30800000.0
2007-05-15 21:44:00,1.49286,1.49301,1.49276,1.49283,19400000.0
2007-05-15 21:45:00,1.49296,1.49296,1.49286,1.49289,21200000.0
2007-05-15 21:46:00,1.49295,1.49302,1.49277,1.49281,44100000.0
2007-05-15 21:47:00,1.49269,1.49303,1.49269,1.49285,45300001.0
2007-05-15 21:48:00,1.49307,1.49307,1.49266,1.49287,53600000.0
2007-05-15 21:49:00,1.49301,1.49309,1.4928,1.49292,31700000.0
2007-05-15 21:50:00,1.49308,1.49308,1.49292,1.49297,23800000.0
2007-05-15 21:51:00,1.49285,1.49304,1.49278,1.49304,72500000.0
2007-05-15 21:52:00,1.49266,1.49293,1.49266,1.49293,74100000.0
2007-05-15 21:53:00,1.49273,1.49294,1.49258,1.49258,42200000.0
2007-05-15 21:54:00,1.49263,1.49293,1.49263,1.49283,56900000.0
2007-05-15 21:55:00,1.49278,1.49278,1.49249,1.49271,50400000.0
2007-05-15 21:56:00,1.49274,1.49285,1.49267,1.49275,53900000.0
2007-05-15 21:57:00,1.49276,1.49288,1.49237,1.49269,74100001.0
2007-05-15 21:58:00,1.49264,1.4928,1.49258,1.49258,81500000.0
2007-05-15 21:59:00,1.49266,1.49286,1.49255,1.49255,43300000.0
2007-05-15 22:00:00,1.49273,1.49282,1.4927,1.49282,45700000.0
2007-05-15 22:01:00,1.4927,1.49298,1.4927,1.49279,62500000.0
2007-05-15 22:02:00,1.49273,1.49273,1.49249,1.4925,43100000.0
2007-05-15 22:03:00,1.49262,1.49289,1.49234,1.49289,28000000.0
2007-05-15 22:04:00,1.49275,1.49284,1.49251,1.49275,36800000.0
2007-05-15 22:05:00,1.49285,1.49285,1.49264,1.49285,35700000.0
2007-05-15 22:06:00,1.49291,1.49291,1.49252,1.49285,51900000.0
2007-05-15 22:07:00,1.49283,1.49308,1.49283,1.49288,39800000.0
2007-05-15 22:08:00,1.49253,1.49304,1.49253,1.49289,40200000.0
2007-05-15 22:09:00,1.4927,1.49278,1.49236,1.49264,25400000.0
2007-05-15 22:10:00,1.49272,1.49272,1.49243,1.49266,36200000.0
2007-05-15 22:11:00,1.49265,1.49272,1.49234,1.49234,34000000.0
2007-05-15 22:12:00,1.49228,1.49254,1.49222,1.49222,41600000.0
2007-05-15 22:13:00,1.49223,1.49246,1.49223,1.49245,25800000.0
2007-05-15 22:14:00,1.49236,1.49279,1.49236,1.49259,49000000.0
2007-05-15 22:15:00,1.49268,1.4929,1.49261,1.49277,34600000.0
2007-05-15 22:16:00,1.49278,1.49289,1.49262,1.49262,36400000.0
2007-05-15 22:17:00,1.49284,1.49284,1.49256,1.49269,22000000.0
2007-05-15 22:18:00,1.49289,1.49289,1.49273,1.49273,26500000.0
2007-05-15 22:19:00,1.49255,1.49292,1.49255,1.49281,23400000.0
2007-05-15 22:20:00,1.49269,1.49296,1.49259,1.49291,49100000.0
2007-05-15 22:21:00,1.49277,1.49315,1.49267,1.49304,31000000.0
2007-05-15 22:22:00,1.49303,1.4931,1.4928,1.49309,37200000.0
2007-05-15 22:23:00,1.493,1.493,1.49277,1.49278,25000000.0
2007-05-15 22:24:00,1.49294,1.49302,1.49276,1.49298,31000000.0
2007-05-15 22:25:00,1.49285,1.49291,1.4926,1.4928,34900000.0
2007-05-15 22:26:00,1.49252,1.49279,1.49252,1.49279,20800000.0
2007-05-15 22:27:00,1.49269,1.49286,1.49248,1.49266,36000000.0
2007-05-15 22:28:00,1.49249,1.49265,1.49242,1.49255,38400000.0
2007-05-15 22:29:00,1.49256,1.49266,1.49241,1.49266,42400000.0
2007-05-15 22:30:00,1.49266,1.49266,1.49236,1.49236,21600000.0
2007-05-15 22:31:00,1.49254,1.49303,1.49216,1.49281,23000000.0
2007-05-15 22:32:00,1.49262,1.49274,1.49254,1.49271,28800000.0
2007-05-15 22:33:00,1.49264,1.49279,1.49264,1.49274,67300002.0
2007-05-15 22:34:00,1.49275,1.49289,1.49252,1.49272,61200000.0
2007-05-15 22:35:00,1.49278,1.49278,1.49254,1.49254,44600000.0
2007-05-15 22:36:00,1.49287,1.49309,1.49234,1.49234,57200000.0
2007-05-15 22:37:00,1.4928,1.49293,1.49278,1.49284,50600000.0
2007-05-15 22:38:00,1.49272,1.49289,1.49265,1.49276,30400000.0
2007-05-15 22:39:00,1.49236,1.49253,1.49225,1.49243,19800000.0
2007-05-15 22:40:00,1.49273,1.49291,1.49238,1.49238,57100000.0
2007-05-15 22:41:00,1.49258,1.49281,1.49258,1.49279,37600000.0
2007-05-15 22:42:00,1.4927,1.49286,1.49265,1.49267,34100000.0
2007-05-15 22:43:00,1.49287,1.49299,1.49279,1.49286,29000000.0
2007-05-15 22:44:00,1.4929,1.49298,1.49275,1.49285,32800000.0
2007-05-15 22:45:00,1.49281,1.49319,1.49269,1.49319,39000000.0
2007-05-15 22:46:00,1.49324,1.49326,1.49306,1.49308,30200000.0
2007-05-15 22:47:00,1.49304,1.49315,1.4928,1.4928,42400000.0
2007-05-15 22:48:00,1.49273,1.49316,1.49273,1.49299,48400001.0
2007-05-15 22:49:00,1.49287,1.49315,1.49272,1.493,40100000.0
2007-05-15 22:50:00,1.49293,1.49323,1.49292,1.49307,43600000.0
2007-05-15 22:51:00,1.493,1.4931,1.49284,1.49293,26200000.0
2007-05-15 22:52:00,1.4928,1.4928,1.49241,1.49266,42400000.0
2007-05-15 22:53:00,1.49275,1.49286,1.49247,1.49247,15200000.0
2007-05-15 22:54:00,1.49275,1.49278,1.4926,1.49265,35400000.0
2007-05-15 22:55:00,1.49287,1.49287,1.49267,1.49267,36400000.0
2007-05-15 22:56:00,1.49293,1.49301,1.49281,1.49301,17200000.0
2007-05-15 22:57:00,1.49291,1.49291,1.49247,1.49247,56200001.0
2007-05-15 22:58:00,1.4927,1.4927,1.49258,1.4926,23200000.0
2007-05-15 22:59:00,1.49272,1.49291,1.49247,1.49266,50600000.0
2007-05-15 23:00:00,1.4931,1.4932,1.49269,1.49269,18000000.0
2007-05-15 23:01:00,1.49286,1.49286,1.48749,1.492,40000000.0
2007-05-15 23:02:00,1.49266,1.49283,1.49266,1.49274,40600000.0
2007-05-15 23:03:00,1.49286,1.49296,1.49256,1.49256,42200000.0
2007-05-15 23:04:00,1.49257,1.49276,1.49245,1.49273,25200000.0
2007-05-15 23:05:00,1.49262,1.49278,1.49255,1.49276,28900000.0
2007-05-15 23:06:00,1.49258,1.49279,1.49258,1.49279,11600000.0
2007-05-15 23:07:00,1.49275,1.49299,1.49274,1.49274,20800000.0
2007-05-15 23:08:00,1.49272,1.49274,1.49244,1.49254,39800000.0
2007-05-15 23:09:00,1.49258,1.49274,1.4925,1.49256,56600001.0
2007-05-15 23:10:00,1.49251,1.49277,1.4924,1.49252,38200000.0
2007-05-15 23:11:00,1.49273,1.49285,1.49267,1.49273,41600000.0
2007-05-15 23:12:00,1.49271,1.49284,1.49258,1.49284,37400000.0
2007-05-15 23:13:00,1.49217,1.493,1.49217,1.49281,27800000.0
2007-05-15 23:14:00,1.4928,1.49289,1.49274,1.49275,28000000.0
2007-05-15 23:15:00,1.49293,1.49293,1.49197,1.49251,51100000.0
2007-05-15 23:16:00,1.49236,1.49258,1.49225,1.49244,43800000.0
2007-05-15 23:17:00,1.49233,1.49245,1.49206,1.49227,45400000.0
2007-05-15 23:18:00,1.49238,1.4926,1.49218,1.49218,54400001.0
2007-05-15 23:19:00,1.49218,1.49242,1.4921,1.49229,49400000.0
2007-05-15 23:20:00,1.4924,1.4924,1.49184,1.49217,32400000.0
2007-05-15 23:21:00,1.49234,1.49234,1.49195,1.49201,32400000.0
2007-05-15 23:22:00,1.49217,1.49237,1.49198,1.49228,24400000.0
2007-05-15 23:23:00,1.49216,1.49234,1.49216,1.4923,42400000.0
2007-05-15 23:24:00,1.49227,1.49247,1.49218,1.49218,37200001.0
2007-05-15 23:25:00,1.49224,1.4923,1.49212,1.49212,57600001.0
2007-05-15 23:26:00,1.49227,1.49239,1.49214,1.49239,35000000.0
2007-05-15 23:27:00,1.49224,1.49248,1.49224,1.4923,25600000.0
2007-05-15 23:28:00,1.49232,1.49249,1.49217,1.49217,58200000.0
2007-05-15 23:29:00,1.4923,1.49255,1.49219,1.49232,33000000.0
2007-05-15 23:30:00,1.49221,1.49243,1.49221,1.49233,48500000.0
2007-05-15 23:31:00,1.49254,1.4926,1.49223,1.4926,29400000.0
2007-05-15 23:32:00,1.4923,1.49254,1.4923,1.49239,38000000.0
2007-05-15 23:33:00,1.49235,1.49257,1.49231,1.4924,42600000.0
2007-05-15 23:34:00,1.4923,1.49245,1.49216,1.49244,38600000.0
2007-05-15 23:35:00,1.49213,1.49225,1.49198,1.49198,29300000.0
2007-05-15 23:36:00,1.49232,1.49245,1.4922,1.4922,30400000.0
2007-05-15 23:37:00,1.49226,1.49228,1.49218,1.49226,35200000.0
2007-05-15 23:38:00,1.49225,1.49236,1.49216,1.49236,42000000.0
2007-05-15 23:39:00,1.49215,1.4923,1.49204,1.49215,35600000.0
2007-05-15 23:40:00,1.49234,1.49234,1.49203,1.49203,26000000.0
2007-05-15 23:41:00,1.49211,1.49228,1.49167,1.49167,54200000.0
2007-05-15 23:42:00,1.49229,1.49233,1.49209,1.49219,28600000.0
2007-05-15 23:43:00,1.49235,1.49295,1.49235,1.4929,24200000.0
2007-05-15 23:44:00,1.49289,1.49289,1.49262,1.4928,39200000.0
2007-05-15 23:45:00,1.49268,1.49281,1.49236,1.4927,51800000.0
2007-05-15 23:46:00,1.49292,1.49316,1.49257,1.49291,31800000.0
2007-05-15 23:47:00,1.49281,1.49282,1.49255,1.49268,51100000.0
2007-05-15 23:48:00,1.49266,1.49296,1.49249,1.49268,36000000.0
2007-05-15 23:49:00,1.49284,1.49311,1.49276,1.49283,38600000.0
2007-05-15 23:50:00,1.49297,1.49339,1.49297,1.49328,25600000.0
2007-05-15 23:51:00,1.49352,1.49352,1.4928,1.49296,42400000.0
2007-05-15 23:52:00,1.49304,1.49304,1.49269,1.49299,31800000.0
2007-05-15 23:53:00,1.49319,1.49319,1.49289,1.49309,35200000.0
2007-05-15 23:54:00,1.49309,1.49314,1.49244,1.49244,30800000.0
2007-05-15 23:55:00,1.49281,1.49301,1.49281,1.49282,19200000.0
2007-05-15 23:56:00,1.49305,1.49305,1.4925,1.49255,41100000.0
2007-05-15 23:57:00,1.4926,1.49267,1.49249,1.49264,29000000.0
2007-05-15 23:58:00,1.49255,1.49265,1.49224,1.4925,33400000.0
2007-05-15 23:59:00,1.49242,1.49242,1.49215,1.4922,25400000.0
2007-05-16 00:00:00,1.49239,1.49274,1.49239,1.49245,41800000.0
2007-05-16 00:01:00,1.49256,1.49263,1.49239,1.49261,56300000.0
2007-05-16 00:02:00,1.49277,1.49277,1.4923,1.49269,41000000.0
2007-05-16 00:03:00,1.49256,1.49266,1.49246,1.49251,42600000.0
2007-05-16 00:04:00,1.49249,1.49283,1.49249,1.49283,21000000.0
2007-05-16 00:05:00,1.49262,1.49262,1.4923,1.4923,34200000.0
2007-05-16 00:06:00,1.49239,1.49252,1.49232,1.49249,28900000.0
2007-05-16 00:07:00,1.49241,1.49263,1.49237,1.49246,26600000.0
2007-05-16 00:08:00,1.49248,1.49253,1.49226,1.49241,42900000.0
2007-05-16 00:09:00,1.49224,1.49247,1.49215,1.49234,37600000.0
2007-05-16 00:10:00,1.49247,1.4925,1.49238,1.49242,36700000.0
2007-05-16 00:11:00,1.49245,1.49248,1.49224,1.49224,40600000.0
2007-05-16 00:12:00,1.49247,1.4925,1.49223,1.49223,45300000.0
2007-05-16 00:13:00,1.49238,1.49241,1.49203,1.49238,27800000.0
2007-05-16 00:14:00,1.49228,1.49236,1.49202,1.49231,47000000.0
2007-05-16 00:15:00,1.49207,1.49228,1.49207,1.49211,48100000.0
2007-05-16 00:16:00,1.49223,1.49237,1.49217,1.49221,23200000.0
2007-05-16 00:17:00,1.49219,1.49239,1.49219,1.49239,41000000.0
2007-05-16 00:18:00,1.49239,1.49244,1.49219,1.49219,36600000.0
2007-05-16 00:19:00,1.49242,1.49244,1.49232,1.49236,29200000.0
2007-05-16 00:20:00,1.49239,1.49254,1.49217,1.49217,72300001.0
2007-05-16 00:21:00,1.4925,1.49252,1.49238,1.4924,40700000.0
2007-05-16 00:22:00,1.49224,1.49251,1.49224,1.49245,31700000.0
2007-05-16 00:23:00,1.49238,1.49247,1.49191,1.49232,52200000.0
2007-05-16 00:24:00,1.49249,1.49262,1.49238,1.49259,42000000.0
2007-05-16 00:25:00,1.49242,1.49264,1.49231,1.49242,42900000.0
2007-05-16 00:26:00,1.49239,1.49245,1.49225,1.49232,27600000.0
2007-05-16 00:27:00,1.49241,1.49253,1.49233,1.49247,29000000.0
2007-05-16 00:28:00,1.49258,1.4927,1.49242,1.49256,64800000.0
2007-05-16 00:29:00,1.49254,1.49265,1.49241,1.49248,37500000.0
2007-05-16 00:30:00,1.49226,1.49265,1.49226,1.49255,33700000.0
2007-05-16 00:31:00,1.49253,1.4926,1.4925,1.49251,27000000.0
2007-05-16 00:32:00,1.49247,1.49266,1.4924,1.4924,41400000.0
2007-05-16 00:33:00,1.49262,1.49262,1.49232,1.49252,24400000.0
2007-05-16 00:34:00,1.49242,1.49257,1.49229,1.49229,45500001.0
2007-05-16 00:35:00,1.49259,1.49259,1.49232,1.49247,25000000.0
2007-05-16 00:36:00,1.49238,1.49245,1.49222,1.49244,47200000.0
2007-05-16 00:37:00,1.49252,1.49252,1.49237,1.49237,26800000.0
2007-05-16 00:38:00,1.49241,1.49249,1.4923,1.49235,21600000.0
2007-05-16 00:39:00,1.49246,1.49255,1.49236,1.49239,33400000.0
2007-05-16 00:40:00,1.49231,1.49243,1.49222,1.49238,34200000.0
2007-05-16 00:41:00,1.49241,1.49241,1.49206,1.49226,32800000.0
2007-05-16 00:42:00,1.49226,1.49238,1.49224,1.49234,36300000.0
2007-05-16 00:43:00,1.49209,1.49235,1.49186,1.49232,22000000.0
2007-05-16 00:44:00,1.49228,1.49228,1.49215,1.49223,38200000.0
2007-05-16 00:45:00,1.49238,1.49239,1.49219,1.49226,36800000.0
2007-05-16 00:46:00,1.49233,1.49241,1.49223,1.49241,34200000.0
2007-05-16 00:47:00,1.49235,1.49246,1.49225,1.49233,28000000.0
2007-05-16 00:48:00,1.49212,1.49258,1.49212,1.49239,21000000.0
2007-05-16 00:49:00,1.49245,1.49247,1.49215,1.49236,47900000.0
2007-05-16 00:50:00,1.49256,1.49262,1.49227,1.49243,24000000.0
2007-05-16 00:51:00,1.49248,1.49263,1.49239,1.49261,59000000.0
2007-05-16 00:52:00,1.49249,1.49265,1.4924,1.49257,37200000.0
2007-05-16 00:53:00,1.49229,1.49237,1.49214,1.4923,36200000.0
2007-05-16 00:54:00,1.49179,1.49229,1.49179,1.49213,64100000.0
2007-05-16 00:55:00,1.49155,1.49218,1.49155,1.49215,26000000.0
2007-05-16 00:56:00,1.49229,1.49238,1.49208,1.49214,48400000.0
2007-05-16 00:57:00,1.4923,1.49232,1.49209,1.49209,66400001.0
2007-05-16 00:58:00,1.49242,1.49242,1.49219,1.49227,36800000.0
2007-05-16 00:59:00,1.49248,1.49248,1.4923,1.49232,33000000.0
2007-05-16 01:00:00,1.49235,1.49247,1.49224,1.49227,31400000.0
2007-05-16 01:01:00,1.49224,1.49238,1.49219,1.49219,30000000.0
2007-05-16 01:02:00,1.49242,1.49251,1.49221,1.49221,26400000.0
2007-05-16 01:03:00,1.49256,1.49256,1.49207,1.49226,92000000.0
2007-05-16 01:04:00,1.49249,1.49269,1.49249,1.49269,53300000.0
2007-05-16 01:05:00,1.49277,1.49285,1.49265,1.49272,42600000.0
2007-05-16 01:06:00,1.4928,1.4928,1.49253,1.49277,63800000.0
2007-05-16 01:07:00,1.4928,1.49285,1.49258,1.4927,44400001.0
2007-05-16 01:08:00,1.49277,1.49279,1.49239,1.49239,33000000.0
2007-05-16 01:09:00,1.4928,1.4928,1.4926,1.49278,26200000.0
2007-05-16 01:10:00,1.49275,1.49288,1.49249,1.49276,34100000.0
2007-05-16 01:11:00,1.49272,1.49292,1.49272,1.49292,26400000.0
2007-05-16 01:12:00,1.4928,1.49298,1.49255,1.49283,26000000.0
2007-05-16 01:13:00,1.49298,1.49301,1.49269,1.49301,55400000.0
2007-05-16 01:14:00,1.49288,1.49306,1.49271,1.49295,25400000.0
2007-05-16 01:15:00,1.49302,1.49307,1.49274,1.49302,25800000.0
2007-05-16 01:16:00,1.49295,1.4931,1.49282,1.49295,39400000.0
2007-05-16 01:17:00,1.49307,1.49307,1.49281,1.49289,38200000.0
2007-05-16 01:18:00,1.49294,1.49318,1.49279,1.49318,100400000.0
2007-05-16 01:19:00,1.49288,1.49317,1.49288,1.49296,50600000.0
2007-05-16 01:20:00,1.49311,1.49316,1.49258,1.49316,27000000.0
2007-05-16 01:21:00,1.49296,1.49326,1.49296,1.49311,33200000.0
2007-05-16 01:22:00,1.49328,1.49338,1.49312,1.49321,39400000.0
2007-05-16 01:23:00,1.4931,1.49323,1.4929,1.4929,30400000.0
2007-05-16 01:24:00,1.49323,1.4933,1.49307,1.49318,33600000.0
2007-05-16 01:25:00,1.49308,1.49327,1.49286,1.49314,51400000.0
2007-05-16 01:26:00,1.49305,1.49319,1.49297,1.49307,36100000.0
2007-05-16 01:27:00,1.49304,1.49312,1.49289,1.49312,35400000.0
2007-05-16 01:28:00,1.49301,1.4932,1.49282,1.49319,44600000.0
2007-05-16 01:29:00,1.49333,1.49333,1.49311,1.49315,19400000.0
2007-05-16 01:30:00,1.49326,1.49326,1.49278,1.49313,39600000.0
2007-05-16 01:31:00,1.49306,1.49326,1.49303,1.49315,47900000.0
2007-05-16 01:32:00,1.49317,1.49332,1.49303,1.49303,30400000.0
2007-05-16 01:33:00,1.49295,1.49295,1.49268,1.49283,30600000.0
2007-05-16 01:34:00,1.49289,1.49289,1.49236,1.49259,24600000.0
2007-05-16 01:35:00,1.49263,1.49317,1.49263,1.49285,42000000.0
2007-05-16 01:36:00,1.49311,1.49312,1.49295,1.49295,26100000.0
2007-05-16 01:37:00,1.49297,1.49299,1.49264,1.4929,20000000.0
2007-05-16 01:38:00,1.49297,1.49297,1.49264,1.49264,31400000.0
2007-05-16 01:39:00,1.49289,1.4931,1.49262,1.49304,62000001.0
2007-05-16 01:40:00,1.49294,1.4932,1.49294,1.49298,37400000.0
2007-05-16 01:41:00,1.49296,1.49322,1.4929,1.49303,52800000.0
2007-05-16 01:42:00,1.49309,1.49317,1.49282,1.49302,28200000.0
2007-05-16 01:43:00,1.49293,1.49311,1.4928,1.49297,31100000.0
2007-05-16 01:44:00,1.49293,1.49297,1.49261,1.49286,30400000.0
2007-05-16 01:45:00,1.49283,1.49296,1.49274,1.49285,86500000.0
2007-05-16 01:46:00,1.49284,1.49307,1.49282,1.49294,23000000.0
2007-05-16 01:47:00,1.49297,1.49309,1.49281,1.49282,28200000.0
2007-05-16 01:48:00,1.49302,1.49327,1.49279,1.49279,35200000.0
2007-05-16 01:49:00,1.49308,1.49319,1.49257,1.49303,33000000.0
2007-05-16 01:50:00,1.49302,1.49316,1.49268,1.49316,33000000.0
2007-05-16 01:51:00,1.49307,1.49307,1.49287,1.49293,35600000.0
2007-05-16 01:52:00,1.49326,1.49332,1.49307,1.49307,30800000.0
2007-05-16 01:53:00,1.49326,1.49328,1.49316,1.49318,48000000.0
2007-05-16 01:54:00,1.49315,1.49328,1.49315,1.49318,32000000.0
2007-05-16 01:55:00,1.49308,1.4932,1.49296,1.49296,86800000.0
2007-05-16 01:56:00,1.49316,1.4933,1.49304,1.49309,49400000.0
2007-05-16 01:57:00,1.49315,1.49328,1.49308,1.49325,31300000.0
2007-05-16 01:58:00,1.49317,1.49321,1.49286,1.49286,40000000.0
2007-05-16 01:59:00,1.49317,1.4934,1.49317,1.4934,48000000.0
2007-05-16 02:00:00,1.49335,1.49343,1.49318,1.49318,35200000.0
2007-05-16 02:01:00,1.49298,1.49298,1.49283,1.49288,44400000.0
2007-05-16 02:02:00,1.49291,1.49345,1.49291,1.49313,85500000.0
2007-05-16 02:03:00,1.49323,1.49341,1.49323,1.49335,83200000.0
2007-05-16 02:04:00,1.49315,1.49326,1.4928,1.4928,72900000.0
2007-05-16 02:05:00,1.49275,1.4929,1.49275,1.4929,72600000.0
2007-05-16 02:06:00,1.49305,1.49307,1.49272,1.49307,82300000.0
2007-05-16 02:07:00,1.49307,1.4931,1.49269,1.49299,158000000.0
2007-05-16 02:08:00,1.49302,1.49339,1.49302,1.49326,41200000.0
2007-05-16 02:09:00,1.49316,1.49354,1.49308,1.4931,188600001.0
2007-05-16 02:10:00,1.49305,1.49345,1.49292,1.49292,133100000.0
2007-05-16 02:11:00,1.49288,1.49304,1.49288,1.49304,64200002.0
2007-05-16 02:12:00,1.49307,1.49313,1.49305,1.49311,43400000.0
2007-05-16 02:13:00,1.4931,1.4932,1.4931,1.4931,51000000.0
2007-05-16 02:14:00,1.49313,1.49313,1.49283,1.49299,148500000.0
2007-05-16 02:16:00,1.49322,1.49331,1.49303,1.4932,51700000.0
2007-05-16 02:17:00,1.49295,1.49338,1.49271,1.49289,211500000.0
2007-05-16 02:18:00,1.49308,1.49334,1.49266,1.49311,35900000.0
2007-05-16 02:19:00,1.49268,1.4928,1.49247,1.49252,34800000.0
2007-05-16 02:20:00,1.49326,1.49338,1.49311,1.49329,39800000.0
2007-05-16 02:21:00,1.49311,1.49337,1.49311,1.4933,42000000.0
2007-05-16 02:22:00,1.49273,1.49273,1.49263,1.49265,37800000.0
2007-05-16 02:23:00,1.4932,1.49334,1.49311,1.49311,31200000.0
2007-05-16 02:24:00,1.49301,1.4932,1.49299,1.49319,25600000.0
2007-05-16 02:25:00,1.493,1.493,1.4927,1.49282,90200000.0
2007-05-16 02:26:00,1.49277,1.49321,1.49277,1.49304,93200000.0
2007-05-16 02:27:00,1.49296,1.49296,1.49274,1.49278,55900000.0
2007-05-16 02:28:00,1.49289,1.493,1.49286,1.49288,23600000.0
2007-05-16 02:29:00,1.49312,1.49318,1.49287,1.4931,49400000.0
2007-05-16 02:30:00,1.49327,1.49327,1.49305,1.49318,38500000.0
2007-05-16 02:31:00,1.49297,1.49304,1.49285,1.49289,63400000.0
2007-05-16 02:32:00,1.49312,1.49329,1.49297,1.49315,42500000.0
2007-05-16 02:33:00,1.49284,1.49292,1.49273,1.49285,257200000.0
2007-05-16 02:34:00,1.49326,1.49348,1.49316,1.49348,41800000.0
2007-05-16 02:35:00,1.49347,1.49352,1.4931,1.49315,91600000.0
2007-05-16 02:36:00,1.49338,1.49353,1.49334,1.49348,22200000.0
2007-05-16 02:37:00,1.4932,1.49327,1.49317,1.49317,93000000.0
2007-05-16 02:38:00,1.49319,1.4933,1.49317,1.49324,52000000.0
2007-05-16 02:39:00,1.4933,1.4933,1.49317,1.49325,37600000.0
2007-05-16 02:40:00,1.49332,1.4934,1.49317,1.49321,48300000.0
2007-05-16 02:41:00,1.49335,1.49353,1.49335,1.49336,58200000.0
2007-05-16 02:42:00,1.49345,1.49351,1.4934,1.4934,34000000.0
2007-05-16 02:43:00,1.4934,1.49353,1.4934,1.49353,32600000.0
2007-05-16 02:44:00,1.49348,1.49354,1.49332,1.49354,51900000.0
2007-05-16 02:45:00,1.49283,1.49303,1.49267,1.49292,38800000.0
2007-05-16 02:46:00,1.49292,1.49299,1.49277,1.49282,149800000.0
2007-05-16 02:47:00,1.4933,1.49355,1.49292,1.49336,224300000.0
2007-05-16 02:48:00,1.49339,1.49339,1.49309,1.4933,122700000.0
2007-05-16 02:49:00,1.49331,1.49374,1.4932,1.4932,68300000.0
2007-05-16 02:50:00,1.49324,1.49345,1.49292,1.49345,114700001.0
2007-05-16 02:51:00,1.49303,1.49308,1.49282,1.49304,81400000.0
2007-05-16 02:52:00,1.49338,1.49338,1.49317,1.49325,28000000.0
2007-05-16 02:53:00,1.49334,1.49334,1.49289,1.49303,35200000.0
2007-05-16 02:54:00,1.49303,1.49322,1.49267,1.49267,38400000.0
2007-05-16 02:55:00,1.49266,1.49279,1.49238,1.49257,50400001.0
2007-05-16 02:56:00,1.49273,1.49278,1.4926,1.49264,41200000.0
2007-05-16 02:57:00,1.49272,1.4928,1.49272,1.49275,44600000.0
2007-05-16 02:58:00,1.49268,1.49283,1.49258,1.49258,53200000.0
2007-05-16 02:59:00,1.49248,1.49276,1.49248,1.49276,115400000.0
2007-05-16 03:00:00,1.49283,1.49286,1.49272,1.49279,160000000.0
2007-05-16 03:01:00,1.49283,1.4929,1.4928,1.49287,54300000.0
2007-05-16 03:02:00,1.49295,1.49295,1.49281,1.49287,46600000.0
2007-05-16 03:03:00,1.49286,1.49295,1.4927,1.49284,67100000.0
2007-05-16 03:04:00,1.49291,1.49337,1.49285,1.493,37600000.0
2007-05-16 03:05:00,1.49304,1.49307,1.49296,1.49297,67500000.0
2007-05-16 03:06:00,1.49292,1.49309,1.49279,1.49309,50100000.0
2007-05-16 03:07:00,1.49308,1.49339,1.49286,1.49339,153700000.0
2007-05-16 03:08:00,1.49344,1.49344,1.49296,1.49301,54100000.0
2007-05-16 03:09:00,1.49339,1.49351,1.49308,1.49344,48400000.0
2007-05-16 03:10:00,1.49298,1.49344,1.49298,1.49344,27800000.0
2007-05-16 03:11:00,1.4931,1.49315,1.4931,1.49314,21800000.0
2007-05-16 03:12:00,1.49314,1.49317,1.49277,1.493,34000000.0
2007-05-16 03:13:00,1.49304,1.49344,1.49304,1.49334,53800000.0
2007-05-16 03:14:00,1.49332,1.49362,1.49314,1.49349,34800000.0
2007-05-16 03:15:00,1.49318,1.49352,1.49318,1.49334,31000000.0
2007-05-16 03:16:00,1.49327,1.49343,1.49303,1.49343,31600000.0
2007-05-16 03:17:00,1.4935,1.49368,1.49326,1.4936,45600000.0
2007-05-16 03:18:00,1.49349,1.4936,1.49325,1.4936,29400000.0
2007-05-16 03:19:00,1.49358,1.49359,1.49344,1.49357,45700000.0
2007-05-16 03:20:00,1.49307,1.4935,1.49295,1.4935,61600000.0
2007-05-16 03:21:00,1.49324,1.49324,1.49316,1.49316,30600000.0
2007-05-16 03:22:00,1.49313,1.49313,1.49299,1.49302,47400000.0
2007-05-16 03:23:00,1.49306,1.49324,1.49302,1.49314,55800000.0
2007-05-16 03:24:00,1.49328,1.49332,1.49322,1.49322,70100000.0
2007-05-16 03:25:00,1.49374,1.49374,1.49339,1.49346,25400000.0
2007-05-16 03:26:00,1.49316,1.49327,1.49297,1.49327,128900000.0
2007-05-16 03:27:00,1.49346,1.49364,1.49346,1.49361,96500000.0
2007-05-16 03:28:00,1.49358,1.49358,1.4934,1.49349,45000000.0
2007-05-16 03:29:00,1.49348,1.49348,1.49338,1.49342,56600000.0
2007-05-16 03:30:00,1.4935,1.49357,1.49336,1.49351,50200000.0
2007-05-16 03:31:00,1.49343,1.49377,1.49343,1.49369,37800000.0
2007-05-16 03:32:00,1.49347,1.49357,1.4933,1.49335,59000000.0
2007-05-16 03:33:00,1.49312,1.49331,1.49312,1.49326,39400000.0
2007-05-16 03:34:00,1.49321,1.49356,1.49318,1.49321,36000000.0
2007-05-16 03:35:00,1.49336,1.4935,1.49331,1.49341,72200000.0
2007-05-16 03:36:00,1.49357,1.49405,1.49343,1.49392,57600000.0
2007-05-16 03:37:00,1.49379,1.49389,1.49355,1.49379,36300000.0
2007-05-16 03:38:00,1.49377,1.49389,1.4936,1.49383,36600000.0
2007-05-16 03:39:00,1.49351,1.4937,1.49351,1.49362,78200000.0
2007-05-16 03:40:00,1.49349,1.49401,1.49349,1.49396,122200000.0
2007-05-16 03:41:00,1.49386,1.49399,1.4938,1.4939,64100000.0
2007-05-16 03:42:00,1.4939,1.4939,1.49376,1.49382,100900001.0
2007-05-16 03:43:00,1.49375,1.49398,1.49375,1.49398,25600000.0
2007-05-16 03:44:00,1.49389,1.49414,1.49385,1.49391,38800000.0
2007-05-16 03:45:00,1.49381,1.49404,1.49373,1.49404,66400001.0
2007-05-16 03:46:00,1.49358,1.49358,1.49328,1.4934,38200000.0
2007-05-16 03:47:00,1.49347,1.49362,1.49347,1.49347,35000000.0
2007-05-16 03:48:00,1.49385,1.49404,1.4937,1.49386,30000000.0
2007-05-16 03:49:00,1.4939,1.4939,1.49346,1.49354,58000000.0
2007-05-16 03:50:00,1.49386,1.49396,1.49362,1.49364,119000001.0
2007-05-16 03:51:00,1.49387,1.49387,1.49368,1.49368,44800000.0
2007-05-16 03:52:00,1.49363,1.49363,1.49321,1.4933,102900000.0
2007-05-16 03:53:00,1.49333,1.49336,1.49308,1.49308,48600000.0
2007-05-16 03:54:00,1.49297,1.49342,1.49296,1.49309,33900000.0
2007-05-16 03:55:00,1.49304,1.49315,1.4929,1.49295,134200000.0
2007-05-16 03:56:00,1.49285,1.49285,1.49244,1.49244,260200000.0
2007-05-16 03:57:00,1.49249,1.49262,1.49244,1.49246,145900001.0
2007-05-16 03:58:00,1.49218,1.49268,1.49199,1.49206,269700000.0
2007-05-16 03:59:00,1.49233,1.4926,1.49233,1.4925,136000000.0
2007-05-16 04:00:00,1.49249,1.49262,1.49234,1.49235,67600000.0
2007-05-16 04:01:00,1.49234,1.49263,1.49219,1.49261,139200000.0
2007-05-16 04:02:00,1.49277,1.493,1.49262,1.49262,122000000.0
2007-05-16 04:03:00,1.4926,1.4926,1.49229,1.49236,103200001.0
2007-05-16 04:04:00,1.49246,1.49251,1.49236,1.49247,152800000.0
2007-05-16 04:05:00,1.49224,1.49286,1.49204,1.49286,189300000.0
2007-05-16 04:06:00,1.49252,1.49294,1.49247,1.49269,133100001.0
2007-05-16 04:07:00,1.49279,1.49281,1.49256,1.49256,185500000.0
2007-05-16 04:08:00,1.49256,1.49288,1.4925,1.49282,42200000.0
2007-05-16 04:09:00,1.49292,1.49292,1.49267,1.49277,38300000.0
2007-05-16 04:10:00,1.49278,1.49296,1.49262,1.49275,177100000.0
2007-05-16 04:11:00,1.49288,1.49308,1.49266,1.49275,58000000.0
2007-05-16 04:12:00,1.49269,1.4929,1.49269,1.49277,74100000.0
2007-05-16 04:13:00,1.49269,1.49286,1.49256,1.4927,63400000.0
2007-05-16 04:14:00,1.49269,1.49278,1.49257,1.49278,86500000.0
2007-05-16 04:15:00,1.49273,1.49295,1.49262,1.49284,95400000.0
2007-05-16 04:16:00,1.49278,1.49284,1.49252,1.49266,76800000.0
2007-05-16 04:17:00,1.49271,1.49278,1.49261,1.49263,42000000.0
2007-05-16 04:18:00,1.49263,1.49282,1.49255,1.49263,116200000.0
2007-05-16 04:19:00,1.49265,1.49279,1.49263,1.49279,63300000.0
2007-05-16 04:20:00,1.49277,1.49292,1.49267,1.49267,160400000.0
2007-05-16 04:21:00,1.49267,1.49277,1.49267,1.49267,47900000.0
2007-05-16 04:22:00,1.49272,1.49309,1.49267,1.49309,42200000.0
2007-05-16 04:23:00,1.49267,1.49272,1.49267,1.49267,28000000.0
2007-05-16 04:24:00,1.49269,1.49277,1.49267,1.49272,162100001.0
2007-05-16 04:25:00,1.49271,1.49342,1.49271,1.49288,190900001.0
2007-05-16 04:26:00,1.4928,1.4928,1.49253,1.49258,125300000.0
2007-05-16 04:27:00,1.49265,1.49284,1.4926,1.49271,59900000.0
2007-05-16 04:28:00,1.49278,1.4928,1.49266,1.49268,51600000.0
2007-05-16 04:29:00,1.49261,1.49317,1.49261,1.49298,87500000.0
2007-05-16 04:30:00,1.49261,1.49298,1.4926,1.49288,63900000.0
2007-05-16 04:31:00,1.49285,1.49306,1.49262,1.49289,54500000.0
2007-05-16 04:32:00,1.49282,1.49282,1.49253,1.49253,42700001.0
2007-05-16 04:33:00,1.49293,1.49293,1.49276,1.49283,39400000.0
2007-05-16 04:34:00,1.49285,1.49293,1.4928,1.49283,39800000.0
2007-05-16 04:35:00,1.49268,1.49283,1.49268,1.4927,57800000.0
2007-05-16 04:36:00,1.49293,1.49301,1.49228,1.4929,198500001.0
2007-05-16 04:37:00,1.49283,1.49303,1.49256,1.49279,132900002.0
2007-05-16 04:38:00,1.49283,1.49283,1.4927,1.49278,56400001.0
2007-05-16 04:39:00,1.49263,1.49277,1.49263,1.49266,81400000.0
2007-05-16 04:40:00,1.49267,1.49296,1.49267,1.49291,38800000.0
2007-05-16 04:41:00,1.49268,1.49296,1.49268,1.49283,34600000.0
2007-05-16 04:42:00,1.49262,1.4928,1.49261,1.4928,83000000.0
2007-05-16 04:43:00,1.49272,1.49272,1.49237,1.49237,45200000.0
2007-05-16 04:44:00,1.49228,1.49273,1.49225,1.49273,32100000.0
2007-05-16 04:45:00,1.49278,1.49292,1.49251,1.49254,34900000.0
2007-05-16 04:46:00,1.49243,1.49257,1.49243,1.49246,59700000.0
2007-05-16 04:47:00,1.49251,1.49284,1.49236,1.49237,74000000.0
2007-05-16 04:48:00,1.49255,1.49285,1.49255,1.4928,43800000.0
2007-05-16 04:49:00,1.4927,1.49275,1.49223,1.49223,78000000.0
2007-05-16 04:50:00,1.49255,1.49255,1.49201,1.49214,58300000.0
2007-05-16 04:51:00,1.49189,1.49189,1.49189,1.49189,28200000.0
2007-05-16 04:52:00,1.49177,1.49212,1.49169,1.49204,35000000.0
2007-05-16 04:53:00,1.49208,1.4922,1.49186,1.49187,53800000.0
2007-05-16 04:54:00,1.49152,1.49174,1.49128,1.49128,47000000.0
2007-05-16 04:55:00,1.49165,1.49169,1.49135,1.49136,43200000.0
2007-05-16 04:56:00,1.49077,1.49108,1.49077,1.49108,52900000.0
2007-05-16 04:57:00,1.49068,1.49098,1.49053,1.49053,41900000.0
2007-05-16 04:58:00,1.49049,1.49098,1.49042,1.4909,51800000.0
2007-05-16 04:59:00,1.49076,1.49101,1.49076,1.49076,129700002.0
2007-05-16 05:00:00,1.49114,1.49114,1.49099,1.49108,36400000.0
2007-05-16 05:01:00,1.49107,1.49137,1.49107,1.49137,24200000.0
2007-05-16 05:02:00,1.49137,1.4915,1.49122,1.49141,35700000.0
2007-05-16 05:03:00,1.49124,1.49149,1.49119,1.49126,139500000.0
2007-05-16 05:04:00,1.49138,1.49178,1.49128,1.49167,241800000.0
2007-05-16 05:05:00,1.49172,1.49181,1.49162,1.49178,205000000.0
2007-05-16 05:06:00,1.49199,1.49204,1.49184,1.49195,163700000.0
2007-05-16 05:07:00,1.49179,1.49218,1.49163,1.4917,338200001.0
2007-05-16 05:08:00,1.49209,1.49252,1.49201,1.49215,296900000.0
2007-05-16 05:09:00,1.49206,1.49238,1.49203,1.49208,190500000.0
2007-05-16 05:10:00,1.49211,1.49221,1.49206,1.4922,235700000.0
2007-05-16 05:11:00,1.49211,1.4922,1.49197,1.49202,134600001.0
2007-05-16 05:12:00,1.4917,1.4919,1.49164,1.4917,121000000.0
2007-05-16 05:13:00,1.49185,1.4921,1.49185,1.49187,166100000.0
2007-05-16 05:14:00,1.49203,1.4921,1.49193,1.49202,219700000.0
2007-05-16 05:15:00,1.492,1.49208,1.49197,1.49202,207700000.0
2007-05-16 05:16:00,1.49208,1.49222,1.49196,1.49202,217600001.0
2007-05-16 05:17:00,1.4925,1.49265,1.49235,1.49265,149000000.0
2007-05-16 05:18:00,1.49263,1.49263,1.4923,1.49252,235500000.0
2007-05-16 05:19:00,1.49237,1.4929,1.49235,1.49235,253400000.0
2007-05-16 05:20:00,1.49235,1.4925,1.4923,1.4924,263200001.0
2007-05-16 05:21:00,1.49232,1.49268,1.49223,1.49237,327400002.0
2007-05-16 05:22:00,1.4924,1.49253,1.49236,1.49244,236900001.0
2007-05-16 05:23:00,1.49242,1.49259,1.49242,1.49251,103400000.0
2007-05-16 05:24:00,1.49235,1.4924,1.4923,1.4923,204900001.0
2007-05-16 05:25:00,1.4925,1.49267,1.4923,1.49235,282300001.0
2007-05-16 05:26:00,1.49237,1.49247,1.49229,1.49246,134700000.0
2007-05-16 05:27:00,1.49274,1.49279,1.49244,1.49269,163200000.0
2007-05-16 05:28:00,1.49267,1.4929,1.4925,1.4925,248400000.0
2007-05-16 05:29:00,1.49264,1.49274,1.49246,1.49254,252500000.0
2007-05-16 05:30:00,1.4925,1.4926,1.49232,1.49233,181500000.0
2007-05-16 05:31:00,1.49237,1.49262,1.49231,1.49249,84200000.0
2007-05-16 05:32:00,1.49269,1.49282,1.49264,1.49274,139600000.0
2007-05-16 05:33:00,1.49251,1.49251,1.49227,1.49229,183100001.0
2007-05-16 05:34:00,1.49236,1.49263,1.4922,1.49223,247500000.0
2007-05-16 05:35:00,1.49242,1.49249,1.49234,1.49244,32000000.0
2007-05-16 05:36:00,1.49229,1.49233,1.49214,1.49233,166200000.0
2007-05-16 05:37:00,1.49229,1.4924,1.49219,1.4922,199400000.0
2007-05-16 05:38:00,1.49226,1.49246,1.49224,1.49241,129600001.0
2007-05-16 05:39:00,1.49241,1.49251,1.49231,1.49241,173200000.0
2007-05-16 05:40:00,1.49223,1.49256,1.49219,1.49223,186500000.0
2007-05-16 05:41:00,1.49226,1.49249,1.49215,1.49227,105000000.0
2007-05-16 05:42:00,1.49236,1.49241,1.49221,1.49226,212700000.0
2007-05-16 05:43:00,1.49224,1.49234,1.49223,1.49229,74800000.0
2007-05-16 05:44:00,1.49228,1.49238,1.49217,1.4922,150000001.0
2007-05-16 05:45:00,1.49234,1.49271,1.49234,1.49253,140500000.0
2007-05-16 05:46:00,1.49264,1.49279,1.49259,1.49269,170300000.0
2007-05-16 05:47:00,1.49272,1.4929,1.49263,1.4929,223300000.0
2007-05-16 05:48:00,1.49275,1.49306,1.49267,1.49279,276900000.0
2007-05-16 05:49:00,1.49275,1.4929,1.49255,1.49255,223900001.0
2007-05-16 05:50:00,1.49256,1.49309,1.49256,1.4927,309400001.0
2007-05-16 05:51:00,1.49269,1.49277,1.49257,1.49257,199300001.0
2007-05-16 05:52:00,1.49276,1.49296,1.49274,1.4929,179600000.0
2007-05-16 05:54:00,1.49275,1.49292,1.4926,1.49285,218300000.0
2007-05-16 05:55:00,1.49269,1.49287,1.49259,1.49262,203100002.0
2007-05-16 05:56:00,1.49266,1.49281,1.49258,1.49259,120700000.0
2007-05-16 05:57:00,1.49256,1.4928,1.49255,1.49266,187300000.0
2007-05-16 05:58:00,1.49277,1.49282,1.49265,1.49265,128000000.0
2007-05-16 05:59:00,1.49277,1.49277,1.49259,1.49262,89000000.0
2007-05-16 06:00:00,1.49269,1.49279,1.49265,1.49274,215300000.0
2007-05-16 06:01:00,1.49281,1.49283,1.49254,1.49272,215200001.0
2007-05-16 06:02:00,1.49274,1.49291,1.49271,1.49278,255200001.0
2007-05-16 06:03:00,1.49276,1.49276,1.49245,1.4927,45400000.0
2007-05-16 06:04:00,1.49264,1.49268,1.49256,1.49268,127200000.0
2007-05-16 06:05:00,1.49269,1.49284,1.49261,1.49268,461300004.0
2007-05-16 06:06:00,1.49277,1.49294,1.49277,1.49284,104100000.0
2007-05-16 06:07:00,1.49282,1.49298,1.4927,1.49271,265700000.0
2007-05-16 06:08:00,1.49258,1.49262,1.49208,1.49224,489600001.0
2007-05-16 06:09:00,1.49207,1.4924,1.49192,1.49215,391600001.0
2007-05-16 06:10:00,1.49218,1.4923,1.49209,1.49209,318500000.0
2007-05-16 06:11:00,1.49208,1.4922,1.49199,1.49207,476300002.0
2007-05-16 06:12:00,1.4921,1.49235,1.49205,1.4923,267700002.0
2007-05-16 06:13:00,1.4922,1.49235,1.49202,1.4922,421100001.0
2007-05-16 06:14:00,1.49225,1.4923,1.492,1.4921,324800000.0
2007-05-16 06:15:00,1.492,1.49207,1.4919,1.49203,133100000.0
2007-05-16 06:16:00,1.49206,1.49227,1.49198,1.49212,200300000.0
2007-05-16 06:17:00,1.49203,1.49227,1.49197,1.49197,159600000.0
2007-05-16 06:18:00,1.49197,1.4922,1.49195,1.49195,226600000.0
2007-05-16 06:19:00,1.49193,1.49214,1.49193,1.49202,184200000.0
2007-05-16 06:20:00,1.49195,1.49234,1.49195,1.49209,286100001.0
2007-05-16 06:21:00,1.49212,1.49233,1.49207,1.49229,216400000.0
2007-05-16 06:22:00,1.49225,1.49254,1.49225,1.49233,248700001.0
2007-05-16 06:23:00,1.49222,1.49258,1.49222,1.49235,291600000.0
2007-05-16 06:24:00,1.49224,1.49243,1.49215,1.49227,391300002.0
2007-05-16 06:25:00,1.49231,1.49251,1.49231,1.49231,213700000.0
2007-05-16 06:26:00,1.49226,1.49243,1.49223,1.49235,328100002.0
2007-05-16 06:27:00,1.49227,1.49234,1.49219,1.49229,317900000.0
2007-05-16 06:28:00,1.49232,1.49245,1.49222,1.49243,385900000.0
2007-05-16 06:29:00,1.49245,1.49255,1.49235,1.49238,88600000.0
2007-05-16 06:30:00,1.49235,1.49258,1.49232,1.4924,245100000.0
2007-05-16 06:31:00,1.49241,1.49249,1.4923,1.49241,153600001.0
2007-05-16 06:32:00,1.4924,1.49246,1.49238,1.4924,200800001.0
2007-05-16 06:33:00,1.4925,1.49258,1.49236,1.49236,298500001.0
2007-05-16 06:34:00,1.49237,1.49247,1.49227,1.49242,221400002.0
2007-05-16 06:35:00,1.49224,1.49254,1.49215,1.49227,143900000.0
2007-05-16 06:36:00,1.49227,1.49237,1.49227,1.49227,89100000.0
2007-05-16 06:37:00,1.49227,1.49235,1.49224,1.49229,211100000.0
2007-05-16 06:38:00,1.49228,1.49247,1.4922,1.49225,123400000.0
2007-05-16 06:39:00,1.49222,1.49242,1.49222,1.49242,67100000.0
2007-05-16 06:40:00,1.49234,1.4924,1.49219,1.4923,112000000.0
2007-05-16 06:41:00,1.49229,1.49239,1.49223,1.49235,213000001.0
2007-05-16 06:42:00,1.49236,1.49236,1.49208,1.4922,314700001.0
2007-05-16 06:43:00,1.49228,1.49247,1.49224,1.49243,124700000.0
2007-05-16 06:44:00,1.49249,1.4926,1.49241,1.49249,347900001.0
2007-05-16 06:45:00,1.49256,1.49265,1.49247,1.49265,284000000.0
2007-05-16 06:46:00,1.49259,1.49269,1.49246,1.49249,259100000.0
2007-05-16 06:47:00,1.49246,1.49248,1.49231,1.49239,282700000.0
2007-05-16 06:48:00,1.49219,1.49244,1.49218,1.49238,37600000.0
2007-05-16 06:49:00,1.49243,1.49272,1.4924,1.49272,275200000.0
2007-05-16 06:50:00,1.49269,1.49287,1.49258,1.49263,40000000.0
2007-05-16 06:51:00,1.49264,1.49279,1.49235,1.49248,50900000.0
2007-05-16 06:52:00,1.49259,1.49269,1.49248,1.49248,227200000.0
2007-05-16 06:53:00,1.49249,1.49276,1.49249,1.49256,233000000.0
2007-05-16 06:54:00,1.49244,1.49259,1.49217,1.49217,571300002.0
2007-05-16 06:55:00,1.49221,1.49238,1.4921,1.49234,325800002.0
2007-05-16 06:56:00,1.49242,1.49245,1.49236,1.49237,28000000.0
2007-05-16 06:57:00,1.4924,1.49245,1.49238,1.49245,75300000.0
2007-05-16 06:58:00,1.49231,1.4924,1.49213,1.4923,254700000.0
2007-05-16 06:59:00,1.49234,1.49256,1.49227,1.49233,319400000.0
2007-05-16 07:00:00,1.49262,1.49283,1.49262,1.49281,107100000.0
2007-05-16 07:01:00,1.49258,1.49272,1.49248,1.49251,246800002.0
2007-05-16 07:02:00,1.49248,1.49274,1.49248,1.49273,357000001.0
2007-05-16 07:03:00,1.49276,1.49282,1.49264,1.49277,139100000.0
2007-05-16 07:04:00,1.49281,1.49293,1.49274,1.49281,324600001.0
2007-05-16 07:05:00,1.4929,1.49332,1.49272,1.49312,123100001.0
2007-05-16 07:06:00,1.49319,1.49323,1.49291,1.49296,169600000.0
2007-05-16 07:07:00,1.49305,1.49317,1.49291,1.49314,206200001.0
2007-05-16 07:08:00,1.49311,1.49324,1.493,1.49305,232600001.0
2007-05-16 07:09:00,1.493,1.49309,1.49282,1.49282,196200000.0
2007-05-16 07:10:00,1.49292,1.49307,1.49285,1.49292,445200001.0
2007-05-16 07:11:00,1.49281,1.49285,1.49273,1.49282,372600001.0
2007-05-16 07:12:00,1.49269,1.49281,1.49261,1.49281,256200000.0
2007-05-16 07:13:00,1.49281,1.49289,1.4927,1.49276,307300002.0
2007-05-16 07:14:00,1.49273,1.49278,1.49261,1.49266,584900002.0
2007-05-16 07:15:00,1.49286,1.49299,1.49259,1.49299,263700000.0
2007-05-16 07:16:00,1.49281,1.49291,1.49276,1.49288,206700001.0
2007-05-16 07:17:00,1.49277,1.49277,1.49243,1.49247,274200002.0
2007-05-16 07:18:00,1.49247,1.49273,1.49239,1.49271,501000002.0
2007-05-16 07:19:00,1.49274,1.49291,1.49257,1.49273,313700000.0
2007-05-16 07:20:00,1.49283,1.49298,1.49267,1.49276,437800003.0
2007-05-16 07:21:00,1.49249,1.49272,1.49243,1.49244,298100000.0
2007-05-16 07:22:00,1.49256,1.49278,1.49253,1.49265,363100000.0
2007-05-16 07:23:00,1.49266,1.49276,1.49245,1.4926,435800001.0
2007-05-16 07:24:00,1.49254,1.4927,1.49248,1.49254,287300001.0
2007-05-16 07:25:00,1.49256,1.49271,1.49247,1.49269,451900000.0
2007-05-16 07:26:00,1.4927,1.49292,1.49259,1.49269,297100002.0
2007-05-16 07:27:00,1.49261,1.49274,1.49249,1.49271,136200000.0
2007-05-16 07:28:00,1.49274,1.49293,1.49274,1.49291,222800000.0
2007-05-16 07:29:00,1.49285,1.49292,1.49255,1.49255,263200000.0
2007-05-16 07:30:00,1.49266,1.49289,1.49264,1.4927,568500002.0
2007-05-16 07:31:00,1.4927,1.49283,1.49262,1.49281,300900000.0
2007-05-16 07:32:00,1.49271,1.49294,1.49268,1.4929,440900000.0
2007-05-16 07:33:00,1.49299,1.49342,1.49299,1.49342,457700002.0
2007-05-16 07:34:00,1.49346,1.49363,1.4933,1.49339,283200000.0
2007-05-16 07:35:00,1.49333,1.49353,1.49333,1.49339,270500000.0
2007-05-16 07:36:00,1.49341,1.49355,1.49331,1.49348,387100001.0
2007-05-16 07:37:00,1.49343,1.49354,1.49323,1.4933,213800001.0
2007-05-16 07:38:00,1.49311,1.49331,1.49307,1.49325,30400000.0
2007-05-16 07:39:00,1.49301,1.49311,1.49291,1.49311,428600000.0
2007-05-16 07:40:00,1.49307,1.4932,1.49296,1.4932,282100000.0
2007-05-16 07:41:00,1.49308,1.49323,1.49295,1.49323,664999998.0
2007-05-16 07:42:00,1.49309,1.49338,1.49303,1.49314,311400000.0
2007-05-16 07:43:00,1.49332,1.49366,1.49332,1.49342,175400000.0
2007-05-16 07:44:00,1.4934,1.49344,1.49326,1.49332,454300001.0
2007-05-16 07:45:00,1.49343,1.49353,1.49331,1.49336,361900001.0
2007-05-16 07:46:00,1.4933,1.49348,1.49328,1.49335,445100000.0
2007-05-16 07:47:00,1.49333,1.49358,1.493,1.49306,674800001.0
2007-05-16 07:48:00,1.49298,1.49322,1.4929,1.49301,735100000.0
2007-05-16 07:49:00,1.49313,1.49339,1.49302,1.49331,668100000.0
2007-05-16 07:50:00,1.49318,1.49339,1.4931,1.49336,589100000.0
2007-05-16 07:51:00,1.49342,1.49342,1.49305,1.49332,695800002.0
2007-05-16 07:52:00,1.4933,1.49342,1.49312,1.49317,479500000.0
2007-05-16 07:53:00,1.49313,1.49338,1.49298,1.49321,627300001.0
2007-05-16 07:54:00,1.49322,1.49343,1.49315,1.49328,363600000.0
2007-05-16 07:55:00,1.49324,1.49336,1.49314,1.49324,355200000.0
2007-05-16 07:56:00,1.49325,1.49334,1.49302,1.49321,702300001.0
2007-05-16 07:57:00,1.49321,1.4934,1.49311,1.4932,615000000.0
2007-05-16 07:58:00,1.49331,1.49356,1.49325,1.49337,725500000.0
2007-05-16 07:59:00,1.49336,1.49362,1.49313,1.49321,501400000.0
2007-05-16 08:00:00,1.49313,1.4935,1.49313,1.49334,410600001.0
2007-05-16 08:01:00,1.49338,1.49365,1.4932,1.49331,542700000.0
2007-05-16 08:02:00,1.49336,1.49349,1.4933,1.4934,311300001.0
2007-05-16 08:03:00,1.49334,1.49358,1.49324,1.49326,467800001.0
2007-05-16 08:04:00,1.49327,1.49353,1.49321,1.49353,409200000.0
2007-05-16 08:05:00,1.49362,1.49362,1.49341,1.49352,295900001.0
2007-05-16 08:06:00,1.49353,1.49386,1.49343,1.49365,611900001.0
2007-05-16 08:07:00,1.49352,1.49367,1.49337,1.49339,463600000.0
2007-05-16 08:08:00,1.49345,1.49356,1.49334,1.49339,355700000.0
2007-05-16 08:09:00,1.49327,1.49351,1.49318,1.49334,475800000.0
2007-05-16 08:10:00,1.49335,1.49344,1.49294,1.49302,516500000.0
2007-05-16 08:11:00,1.49279,1.49297,1.49261,1.49267,250500000.0
2007-05-16 08:12:00,1.49272,1.49316,1.49272,1.49316,407800000.0
2007-05-16 08:13:00,1.49323,1.49336,1.49308,1.49313,308400001.0
2007-05-16 08:14:00,1.49296,1.49312,1.49295,1.49295,88800000.0
2007-05-16 08:15:00,1.49283,1.49295,1.49269,1.49272,256900000.0
2007-05-16 08:16:00,1.49266,1.49282,1.49257,1.49266,324200001.0
2007-05-16 08:17:00,1.49259,1.4928,1.49238,1.49244,249200001.0
2007-05-16 08:18:00,1.49239,1.49271,1.49239,1.49264,194200000.0
2007-05-16 08:19:00,1.49256,1.49262,1.49233,1.49248,369500000.0
2007-05-16 08:20:00,1.49234,1.49284,1.4922,1.49278,293500002.0
2007-05-16 08:21:00,1.49287,1.49304,1.4926,1.49265,489800001.0
2007-05-16 08:22:00,1.49271,1.49298,1.49243,1.49264,305000001.0
2007-05-16 08:23:00,1.49273,1.49324,1.49273,1.49318,317600003.0
2007-05-16 08:24:00,1.49318,1.49329,1.49287,1.49323,469500002.0
2007-05-16 08:25:00,1.49335,1.49358,1.49326,1.49326,567900001.0
2007-05-16 08:26:00,1.49318,1.49328,1.49299,1.49314,295600001.0
2007-05-16 08:27:00,1.49323,1.49323,1.49297,1.49302,438900001.0
2007-05-16 08:28:00,1.49301,1.49322,1.49296,1.49322,579800001.0
2007-05-16 08:29:00,1.49315,1.49349,1.49315,1.49337,376900002.0
2007-05-16 08:30:00,1.49341,1.49373,1.49337,1.49354,416900001.0
2007-05-16 08:31:00,1.49362,1.49368,1.49342,1.49351,262800000.0
2007-05-16 08:32:00,1.49338,1.49348,1.49303,1.49312,288600002.0
2007-05-16 08:33:00,1.49302,1.49308,1.49287,1.49289,174800000.0
2007-05-16 08:34:00,1.4929,1.49305,1.4927,1.4927,595600001.0
2007-05-16 08:35:00,1.49273,1.49311,1.49271,1.49281,539600003.0
2007-05-16 08:36:00,1.49296,1.4937,1.49296,1.49367,389200001.0
2007-05-16 08:37:00,1.49364,1.49412,1.49361,1.49379,362800001.0
2007-05-16 08:38:00,1.49368,1.49387,1.49351,1.49376,358500000.0
2007-05-16 08:39:00,1.49384,1.49399,1.49352,1.49358,484000000.0
2007-05-16 08:40:00,1.49332,1.49363,1.49331,1.49331,322300000.0
2007-05-16 08:41:00,1.49362,1.49392,1.4934,1.49371,454000000.0
2007-05-16 08:42:00,1.49386,1.49416,1.49382,1.49387,476300002.0
2007-05-16 08:43:00,1.49407,1.4943,1.4939,1.49407,302400000.0
2007-05-16 08:44:00,1.49403,1.4942,1.49386,1.49395,448800000.0
2007-05-16 08:45:00,1.49404,1.49431,1.4939,1.49392,632500000.0
2007-05-16 08:46:00,1.49387,1.49424,1.49376,1.49409,787600004.0
2007-05-16 08:47:00,1.49422,1.49438,1.49401,1.49408,571200000.0
2007-05-16 08:48:00,1.49408,1.49443,1.49403,1.4942,351900000.0
2007-05-16 08:49:00,1.49418,1.49431,1.494,1.494,450500000.0
2007-05-16 08:50:00,1.49424,1.49449,1.49417,1.49426,527700001.0
2007-05-16 08:51:00,1.49413,1.49437,1.49393,1.49405,562200001.0
2007-05-16 08:52:00,1.4943,1.49504,1.4943,1.49482,555600002.0
2007-05-16 08:53:00,1.49503,1.49529,1.49485,1.49514,458700001.0
2007-05-16 08:54:00,1.49513,1.49539,1.49503,1.49521,703600000.0
2007-05-16 08:55:00,1.49536,1.49571,1.49529,1.49545,579699998.0
2007-05-16 08:56:00,1.49535,1.49545,1.4951,1.49515,563200001.0
2007-05-16 08:57:00,1.49504,1.49534,1.49498,1.49518,496600001.0
2007-05-16 08:58:00,1.49514,1.49568,1.49511,1.49542,484600001.0
2007-05-16 08:59:00,1.49543,1.49564,1.49537,1.49552,312300000.0
2007-05-16 09:00:00,1.49533,1.49557,1.49522,1.49524,422000001.0
2007-05-16 09:01:00,1.49519,1.4954,1.49504,1.49523,358300001.0
2007-05-16 09:02:00,1.49526,1.49563,1.49508,1.49532,750600002.0
2007-05-16 09:03:00,1.49539,1.49585,1.49539,1.49578,607300001.0
2007-05-16 09:04:00,1.4958,1.49585,1.49542,1.49585,637300001.0
2007-05-16 09:05:00,1.49589,1.4961,1.49577,1.49578,573100003.0
2007-05-16 09:06:00,1.49582,1.49611,1.49571,1.49606,592299999.0
2007-05-16 09:07:00,1.4958,1.49581,1.49517,1.49523,379800001.0
2007-05-16 09:08:00,1.49509,1.49513,1.49487,1.49487,257100000.0
2007-05-16 09:09:00,1.49491,1.49514,1.49486,1.49494,319900000.0
2007-05-16 09:10:00,1.49476,1.49486,1.49413,1.49428,302100000.0
2007-05-16 09:11:00,1.4942,1.49449,1.49396,1.49396,574700000.0
2007-05-16 09:12:00,1.49408,1.49425,1.49378,1.49382,471400000.0
2007-05-16 09:13:00,1.49374,1.49375,1.49335,1.49335,487300001.0
2007-05-16 09:14:00,1.49337,1.49351,1.49319,1.49347,329300001.0
2007-05-16 09:15:00,1.49347,1.49368,1.4934,1.49352,476200001.0
2007-05-16 09:16:00,1.49347,1.49357,1.49331,1.49344,537600001.0
2007-05-16 09:17:00,1.49349,1.49383,1.49343,1.49363,492600000.0
2007-05-16 09:18:00,1.49347,1.49371,1.49345,1.4936,207700000.0
2007-05-16 09:19:00,1.49367,1.49383,1.49353,1.49358,614100001.0
2007-05-16 09:20:00,1.49361,1.49384,1.49361,1.4937,223000000.0
2007-05-16 09:21:00,1.49382,1.49405,1.49374,1.49383,390800000.0
2007-05-16 09:22:00,1.49379,1.494,1.49379,1.49395,328600000.0
2007-05-16 09:23:00,1.49398,1.49398,1.49371,1.49382,391100001.0
2007-05-16 09:24:00,1.49374,1.49379,1.49325,1.49325,317700001.0
2007-05-16 09:25:00,1.49328,1.49349,1.49321,1.49336,419500000.0
2007-05-16 09:26:00,1.49337,1.4935,1.49317,1.49338,614600003.0
2007-05-16 09:27:00,1.49344,1.49388,1.49344,1.49375,515300005.0
2007-05-16 09:28:00,1.49388,1.49401,1.49368,1.49386,549200001.0
2007-05-16 09:29:00,1.4938,1.494,1.49365,1.494,461100000.0
2007-05-16 09:30:00,1.49381,1.49414,1.49367,1.49374,685200000.0
2007-05-16 09:31:00,1.49366,1.49398,1.49366,1.49383,389700000.0
2007-05-16 09:32:00,1.49388,1.49393,1.49369,1.49385,424300000.0
2007-05-16 09:33:00,1.49377,1.49377,1.49357,1.49364,264700000.0
2007-05-16 09:34:00,1.49358,1.49364,1.49347,1.49349,461600001.0
2007-05-16 09:35:00,1.49345,1.49366,1.49343,1.49354,286300000.0
2007-05-16 09:36:00,1.49363,1.49376,1.49349,1.49358,366900000.0
2007-05-16 09:37:00,1.49358,1.49364,1.49327,1.4935,405400002.0
2007-05-16 09:38:00,1.49339,1.49367,1.49339,1.49353,415800002.0
2007-05-16 09:39:00,1.49364,1.49384,1.49358,1.49364,393000000.0
2007-05-16 09:40:00,1.4936,1.4936,1.49338,1.49347,452800000.0
2007-05-16 09:41:00,1.49359,1.4936,1.49343,1.49357,439700001.0
2007-05-16 09:42:00,1.49361,1.49377,1.49344,1.49361,444100001.0
2007-05-16 09:43:00,1.49376,1.49397,1.49363,1.49382,320300000.0
2007-05-16 09:44:00,1.4938,1.49419,1.4938,1.49388,506800000.0
2007-05-16 09:45:00,1.49404,1.49408,1.49378,1.49408,570800000.0
2007-05-16 09:46:00,1.49412,1.49431,1.49404,1.49415,317100001.0
2007-05-16 09:47:00,1.49419,1.49419,1.49388,1.49401,426000001.0
2007-05-16 09:48:00,1.49388,1.49391,1.49362,1.49371,316100000.0
2007-05-16 09:49:00,1.49368,1.4938,1.49336,1.4935,612700002.0
2007-05-16 09:50:00,1.49343,1.49368,1.49327,1.49352,454800002.0
2007-05-16 09:51:00,1.4936,1.49396,1.49348,1.49385,473000002.0
2007-05-16 09:52:00,1.49388,1.49405,1.49378,1.49396,468600000.0
2007-05-16 09:53:00,1.49403,1.4943,1.49403,1.49424,355500000.0
2007-05-16 09:54:00,1.4942,1.49437,1.49403,1.49426,530400001.0
2007-05-16 09:55:00,1.49419,1.49425,1.49392,1.49402,493800001.0
2007-05-16 09:56:00,1.49399,1.49408,1.49387,1.49403,359200000.0
2007-05-16 09:57:00,1.49399,1.49406,1.49381,1.49381,552800001.0
2007-05-16 09:58:00,1.49386,1.49401,1.49364,1.49373,745700001.0
2007-05-16 09:59:00,1.49383,1.49405,1.49355,1.49381,680300002.0
2007-05-16 10:00:00,1.49402,1.49405,1.49377,1.49384,274000000.0
2007-05-16 10:01:00,1.49376,1.49406,1.49359,1.49359,664100000.0
2007-05-16 10:02:00,1.49364,1.49378,1.49339,1.49352,684600002.0
2007-05-16 10:03:00,1.49358,1.49393,1.49358,1.49386,395500000.0
2007-05-16 10:04:00,1.49387,1.49402,1.49369,1.49402,431800000.0
2007-05-16 10:05:00,1.49371,1.49396,1.49371,1.49386,393500000.0
2007-05-16 10:06:00,1.4939,1.49411,1.49378,1.4939,592300005.0
2007-05-16 10:07:00,1.4939,1.49412,1.49375,1.49388,477800001.0
2007-05-16 10:08:00,1.49379,1.49422,1.49379,1.49405,499100001.0
2007-05-16 10:09:00,1.49418,1.4943,1.49392,1.49409,508600000.0
2007-05-16 10:10:00,1.49399,1.49421,1.49397,1.4942,360600001.0
2007-05-16 10:11:00,1.4943,1.49437,1.4942,1.49435,369500000.0
2007-05-16 10:12:00,1.49439,1.49439,1.49415,1.49433,506300001.0
2007-05-16 10:13:00,1.49435,1.49435,1.49415,1.49423,516000003.0
2007-05-16 10:14:00,1.49426,1.49443,1.49417,1.49426,546700000.0
2007-05-16 10:15:00,1.49443,1.49454,1.4943,1.49441,395500001.0
2007-05-16 10:16:00,1.49456,1.49488,1.49432,1.49488,441700001.0
2007-05-16 10:17:00,1.49481,1.49495,1.49456,1.49478,339600000.0
2007-05-16 10:18:00,1.49466,1.49479,1.49456,1.49464,484200000.0
2007-05-16 10:19:00,1.49473,1.49498,1.49454,1.49498,327600002.0
2007-05-16 10:20:00,1.49502,1.49516,1.49474,1.49497,539900000.0
2007-05-16 10:21:00,1.49504,1.49543,1.49496,1.4953,395800000.0
2007-05-16 10:22:00,1.49542,1.49544,1.49514,1.49515,318400000.0
2007-05-16 10:23:00,1.49503,1.49521,1.49488,1.49494,489000000.0
2007-05-16 10:24:00,1.49504,1.49512,1.49491,1.49501,408900001.0
2007-05-16 10:25:00,1.49506,1.49506,1.4948,1.49506,402400002.0
2007-05-16 10:26:00,1.49504,1.49521,1.49473,1.4951,486200000.0
2007-05-16 10:27:00,1.49523,1.49542,1.49509,1.49518,493500000.0
2007-05-16 10:28:00,1.49509,1.49526,1.49501,1.4951,666500000.0
2007-05-16 10:29:00,1.49507,1.49521,1.49495,1.49517,503600000.0
2007-05-16 10:30:00,1.4953,1.4954,1.49493,1.4952,695100002.0
2007-05-16 10:31:00,1.49508,1.49548,1.49508,1.49522,565900000.0
2007-05-16 10:32:00,1.49524,1.49551,1.49515,1.49521,582200000.0
2007-05-16 10:33:00,1.4954,1.49548,1.49514,1.49543,526100002.0
2007-05-16 10:34:00,1.49552,1.49573,1.49544,1.49557,351200000.0
2007-05-16 10:35:00,1.49563,1.49577,1.49548,1.49548,497200000.0
2007-05-16 10:36:00,1.49545,1.49553,1.49514,1.49527,541300001.0
2007-05-16 10:37:00,1.49512,1.49528,1.495,1.49513,523200002.0
2007-05-16 10:38:00,1.49487,1.49499,1.4947,1.49481,505400001.0
2007-05-16 10:39:00,1.49487,1.49501,1.49465,1.49501,425100001.0
2007-05-16 10:40:00,1.49499,1.49502,1.49461,1.49472,338900001.0
2007-05-16 10:41:00,1.49475,1.49488,1.4945,1.49469,596300002.0
2007-05-16 10:42:00,1.49477,1.49477,1.49445,1.49465,438900001.0
2007-05-16 10:43:00,1.49457,1.49481,1.49442,1.49444,454400001.0
2007-05-16 10:44:00,1.49463,1.49484,1.49437,1.49459,572300000.0
2007-05-16 10:45:00,1.49476,1.49549,1.49475,1.49523,501000000.0
2007-05-16 10:46:00,1.4951,1.49526,1.49488,1.49506,356100001.0
2007-05-16 10:47:00,1.49503,1.49503,1.49476,1.49483,473000001.0
2007-05-16 10:48:00,1.49479,1.49489,1.49466,1.49485,491000002.0
2007-05-16 10:49:00,1.49476,1.49493,1.49464,1.49477,415300000.0
2007-05-16 10:50:00,1.49474,1.49496,1.49453,1.49496,571300000.0
2007-05-16 10:51:00,1.49464,1.49494,1.49456,1.49488,480400000.0
2007-05-16 10:52:00,1.49475,1.49498,1.4946,1.49463,304500000.0
2007-05-16 10:53:00,1.49463,1.49481,1.49453,1.49453,379700001.0
2007-05-16 10:54:00,1.4945,1.4947,1.49441,1.49456,409200002.0
2007-05-16 10:55:00,1.49467,1.49486,1.49457,1.49459,496700000.0
2007-05-16 10:56:00,1.49457,1.49473,1.4944,1.49456,509200000.0
2007-05-16 10:57:00,1.49458,1.4947,1.49442,1.49453,392300002.0
2007-05-16 10:58:00,1.49453,1.49473,1.4943,1.49457,475300001.0
2007-05-16 10:59:00,1.49441,1.49478,1.49428,1.49445,799900002.0
2007-05-16 11:00:00,1.4945,1.4946,1.4942,1.49431,439000000.0
2007-05-16 11:01:00,1.49418,1.49445,1.49407,1.4942,559600000.0
2007-05-16 11:02:00,1.49419,1.49447,1.49412,1.49428,537600000.0
2007-05-16 11:03:00,1.49436,1.49447,1.49418,1.49447,247800000.0
2007-05-16 11:04:00,1.49444,1.49446,1.49407,1.49433,553200000.0
2007-05-16 11:05:00,1.4943,1.49442,1.49403,1.49416,491600000.0
2007-05-16 11:06:00,1.49425,1.49435,1.4941,1.4943,716400000.0
2007-05-16 11:07:00,1.49437,1.49459,1.49437,1.49449,303699999.0
2007-05-16 11:08:00,1.49444,1.49444,1.49407,1.49423,393800000.0
2007-05-16 11:09:00,1.49422,1.49446,1.49407,1.4941,369700000.0
2007-05-16 11:10:00,1.4942,1.49437,1.49413,1.49433,521400000.0
2007-05-16 11:11:00,1.49425,1.49457,1.49417,1.49428,551400002.0
2007-05-16 11:12:00,1.49414,1.49435,1.49407,1.49432,482100000.0
2007-05-16 11:13:00,1.49438,1.49445,1.49422,1.49434,378900000.0
2007-05-16 11:14:00,1.49415,1.49427,1.49391,1.49427,503300002.0
2007-05-16 11:15:00,1.49426,1.49468,1.49418,1.49421,590300002.0
2007-05-16 11:16:00,1.49427,1.49454,1.49421,1.49449,408900000.0
2007-05-16 11:17:00,1.49446,1.49479,1.49443,1.49466,454200001.0
2007-05-16 11:18:00,1.49471,1.49491,1.49455,1.49466,346900000.0
2007-05-16 11:19:00,1.49464,1.49486,1.49457,1.49468,414200001.0
2007-05-16 11:20:00,1.49461,1.49498,1.49449,1.49467,596500001.0
2007-05-16 11:21:00,1.49458,1.49458,1.49411,1.49411,524700001.0
2007-05-16 11:22:00,1.4941,1.49442,1.49407,1.49422,544100001.0
2007-05-16 11:23:00,1.49418,1.49433,1.49395,1.49409,462500000.0
2007-05-16 11:24:00,1.49417,1.49449,1.49412,1.49415,401600001.0
2007-05-16 11:25:00,1.49418,1.49436,1.49415,1.49435,437000002.0
2007-05-16 11:26:00,1.49428,1.49464,1.49411,1.49459,601700000.0
2007-05-16 11:27:00,1.4945,1.49469,1.49428,1.49444,619500000.0
2007-05-16 11:28:00,1.49457,1.49463,1.49427,1.49442,354900000.0
2007-05-16 11:29:00,1.49455,1.49455,1.49422,1.49434,420100000.0
2007-05-16 11:30:00,1.49431,1.49434,1.49409,1.49421,464500001.0
2007-05-16 11:31:00,1.49418,1.49452,1.49412,1.49417,613500001.0
2007-05-16 11:32:00,1.49412,1.49423,1.49391,1.49406,422300000.0
2007-05-16 11:33:00,1.49406,1.49434,1.49398,1.49427,500700000.0
2007-05-16 11:34:00,1.49429,1.49449,1.49408,1.49417,632100002.0
2007-05-16 11:35:00,1.49435,1.49468,1.49435,1.49455,517900001.0
2007-05-16 11:36:00,1.49445,1.49461,1.49419,1.49443,485300001.0
2007-05-16 11:37:00,1.49448,1.49477,1.49442,1.49466,468300001.0
2007-05-16 11:38:00,1.49473,1.49473,1.49436,1.49436,552800001.0
2007-05-16 11:39:00,1.49422,1.49453,1.49407,1.49415,714600002.0
2007-05-16 11:40:00,1.49409,1.49411,1.4938,1.49403,702700001.0
2007-05-16 11:41:00,1.49393,1.49426,1.49381,1.49388,695900001.0
2007-05-16 11:42:00,1.49391,1.49401,1.49362,1.49373,604699998.0
2007-05-16 11:43:00,1.49366,1.494,1.49366,1.49381,555100002.0
2007-05-16 11:44:00,1.49391,1.49405,1.49375,1.49405,650500002.0
2007-05-16 11:45:00,1.49406,1.49416,1.49372,1.49378,615000002.0
2007-05-16 11:46:00,1.49377,1.49383,1.49363,1.49383,471800002.0
2007-05-16 11:47:00,1.49373,1.49417,1.49373,1.49403,465200002.0
2007-05-16 11:48:00,1.49408,1.49423,1.49394,1.49407,631800003.0
2007-05-16 11:49:00,1.49418,1.49423,1.49389,1.49389,440600000.0
2007-05-16 11:50:00,1.49368,1.49381,1.49294,1.49308,362200000.0
2007-05-16 11:51:00,1.49291,1.49359,1.49285,1.49328,146900000.0
2007-05-16 11:52:00,1.4934,1.49376,1.49335,1.49376,293600000.0
2007-05-16 11:53:00,1.49369,1.49386,1.49359,1.49363,209700000.0
2007-05-16 11:54:00,1.49361,1.49392,1.49352,1.49384,372500000.0
2007-05-16 11:55:00,1.49402,1.49452,1.49397,1.49419,475300000.0
2007-05-16 11:56:00,1.49432,1.49447,1.49405,1.49432,435700002.0
2007-05-16 11:57:00,1.49441,1.49441,1.49396,1.49415,534700001.0
2007-05-16 11:58:00,1.49425,1.49447,1.49415,1.4942,457100000.0
2007-05-16 11:59:00,1.49419,1.4944,1.49403,1.49405,415900002.0
2007-05-16 12:00:00,1.49411,1.49457,1.49403,1.49421,521800002.0
2007-05-16 12:01:00,1.49414,1.49441,1.49409,1.49413,453300000.0
2007-05-16 12:02:00,1.4942,1.4944,1.49418,1.49426,420000000.0
2007-05-16 12:03:00,1.49433,1.49443,1.49423,1.49434,361800001.0
2007-05-16 12:04:00,1.4942,1.49441,1.49411,1.49428,444400000.0
2007-05-16 12:05:00,1.4943,1.4944,1.49406,1.49406,413000003.0
2007-05-16 12:06:00,1.49416,1.4946,1.49411,1.49418,321100000.0
2007-05-16 12:07:00,1.4942,1.49442,1.49407,1.49442,331600001.0
2007-05-16 12:08:00,1.49441,1.49446,1.49414,1.49428,564200001.0
2007-05-16 12:09:00,1.4943,1.4943,1.49401,1.49413,378100000.0
2007-05-16 12:10:00,1.49419,1.49432,1.49401,1.49424,377500001.0
2007-05-16 12:11:00,1.49411,1.49411,1.49367,1.49392,229800001.0
2007-05-16 12:12:00,1.49381,1.49387,1.4937,1.49375,245000002.0
2007-05-16 12:13:00,1.4937,1.49402,1.4937,1.49399,573200002.0
2007-05-16 12:14:00,1.49398,1.49422,1.49381,1.49413,595200001.0
2007-05-16 12:15:00,1.49392,1.49409,1.49385,1.49393,324300000.0
2007-05-16 12:16:00,1.49387,1.49406,1.4938,1.49387,393400000.0
2007-05-16 12:17:00,1.49394,1.49404,1.49392,1.49402,180600000.0
2007-05-16 12:18:00,1.49405,1.49411,1.4938,1.49408,309700000.0
2007-05-16 12:19:00,1.49406,1.49407,1.49382,1.49392,428100002.0
2007-05-16 12:20:00,1.49404,1.49419,1.49389,1.49413,442300000.0
2007-05-16 12:21:00,1.49419,1.49444,1.49414,1.49435,381000000.0
2007-05-16 12:22:00,1.49439,1.49445,1.49421,1.49425,272600000.0
2007-05-16 12:23:00,1.4942,1.4944,1.494,1.49418,447000000.0
2007-05-16 12:24:00,1.49397,1.49437,1.49397,1.49422,671700001.0
2007-05-16 12:25:00,1.49421,1.49438,1.49398,1.49426,442100001.0
2007-05-16 12:26:00,1.49416,1.49445,1.49413,1.49445,494200005.0
2007-05-16 12:27:00,1.49434,1.49461,1.4942,1.49439,419700000.0
2007-05-16 12:28:00,1.49425,1.49443,1.49413,1.49429,505900002.0
2007-05-16 12:29:00,1.49425,1.49437,1.49413,1.49419,807600004.0
2007-05-16 12:30:00,1.49433,1.49453,1.49428,1.49441,743700004.0
2007-05-16 12:31:00,1.49457,1.49469,1.4943,1.49452,631900000.0
2007-05-16 12:32:00,1.49448,1.49474,1.49436,1.49443,588600000.0
2007-05-16 12:33:00,1.49445,1.49445,1.49423,1.49424,20000000.0
2007-05-16 12:34:00,1.49427,1.49472,1.49427,1.4947,613700000.0
2007-05-16 12:35:00,1.49471,1.49484,1.49448,1.49475,605000001.0
2007-05-16 12:36:00,1.49465,1.49479,1.49456,1.49461,387600000.0
2007-05-16 12:37:00,1.49472,1.49492,1.49468,1.49481,487800000.0
2007-05-16 12:38:00,1.49467,1.49483,1.49446,1.49446,682100001.0
2007-05-16 12:39:00,1.4945,1.49457,1.4943,1.49443,476300001.0
2007-05-16 12:40:00,1.49436,1.49459,1.49428,1.49453,536700001.0
2007-05-16 12:41:00,1.49456,1.4948,1.49454,1.49465,238000000.0
2007-05-16 12:42:00,1.49476,1.49497,1.49466,1.49478,349900000.0
2007-05-16 12:43:00,1.49471,1.49474,1.49441,1.49441,487900001.0
2007-05-16 12:44:00,1.49441,1.49454,1.49426,1.49446,399300001.0
2007-05-16 12:45:00,1.49443,1.49446,1.49407,1.49446,461700001.0
2007-05-16 12:46:00,1.49439,1.49439,1.49403,1.49417,428800001.0
2007-05-16 12:47:00,1.49432,1.49442,1.49412,1.49421,360900000.0
2007-05-16 12:48:00,1.49422,1.49428,1.49398,1.49411,479900000.0
2007-05-16 12:49:00,1.49413,1.4942,1.49393,1.49402,497900000.0
2007-05-16 12:50:00,1.49407,1.49428,1.4939,1.49394,556500002.0
2007-05-16 12:51:00,1.49406,1.49432,1.49391,1.49392,446800001.0
2007-05-16 12:52:00,1.49393,1.49417,1.49377,1.49402,390100000.0
2007-05-16 12:53:00,1.49405,1.49431,1.49402,1.49421,288500000.0
2007-05-16 12:54:00,1.49412,1.49431,1.49394,1.49409,377200001.0
2007-05-16 12:55:00,1.49415,1.49415,1.49362,1.49376,391200001.0
2007-05-16 12:56:00,1.49384,1.49406,1.49369,1.49382,434900003.0
2007-05-16 12:57:00,1.49395,1.49406,1.49368,1.49384,517300001.0
2007-05-16 12:58:00,1.49385,1.49388,1.49368,1.49372,325700000.0
2007-05-16 12:59:00,1.49366,1.4939,1.4936,1.4938,738000002.0
2007-05-16 13:00:00,1.49388,1.49421,1.49377,1.49421,296200000.0
2007-05-16 13:01:00,1.49419,1.49428,1.49393,1.49394,338400000.0
2007-05-16 13:02:00,1.49381,1.49431,1.49381,1.49431,424499999.0
2007-05-16 13:03:00,1.49448,1.49457,1.49428,1.49442,447200000.0
2007-05-16 13:04:00,1.49444,1.49444,1.49382,1.49382,246400001.0
2007-05-16 13:05:00,1.49383,1.49397,1.49383,1.4939,164000000.0
2007-05-16 13:06:00,1.49397,1.49433,1.49356,1.49418,347500001.0
2007-05-16 13:07:00,1.49414,1.49433,1.49412,1.4943,305700000.0
2007-05-16 13:08:00,1.49456,1.49483,1.49449,1.49483,179500000.0
2007-05-16 13:09:00,1.49477,1.49489,1.49453,1.49466,343200001.0
2007-05-16 13:10:00,1.49471,1.49473,1.49455,1.49472,131200000.0
2007-05-16 13:11:00,1.49476,1.49495,1.49449,1.49472,420400000.0
2007-05-16 13:12:00,1.49474,1.49474,1.49442,1.49449,308400000.0
2007-05-16 13:13:00,1.49422,1.49431,1.49397,1.49407,338500000.0
2007-05-16 13:14:00,1.49413,1.49421,1.49406,1.49413,408000001.0
2007-05-16 13:15:00,1.4942,1.49425,1.49388,1.49419,420199998.0
2007-05-16 13:16:00,1.49429,1.49433,1.49413,1.49418,103000000.0
2007-05-16 13:17:00,1.49433,1.49441,1.49427,1.4943,106000000.0
2007-05-16 13:18:00,1.49421,1.49451,1.49414,1.49451,372800003.0
2007-05-16 13:19:00,1.49438,1.4948,1.4942,1.49478,303200001.0
2007-05-16 13:20:00,1.49478,1.49505,1.49474,1.49492,157200000.0
2007-05-16 13:21:00,1.49498,1.49504,1.49485,1.49494,142400000.0
2007-05-16 13:22:00,1.49501,1.4953,1.49498,1.49521,226000000.0
2007-05-16 13:23:00,1.49515,1.49535,1.49505,1.49527,267400001.0
2007-05-16 13:24:00,1.49555,1.49555,1.49517,1.49528,225900000.0
2007-05-16 13:25:00,1.49522,1.49533,1.49503,1.49533,159200000.0
2007-05-16 13:26:00,1.49529,1.49531,1.49493,1.49513,223800000.0
2007-05-16 13:27:00,1.49493,1.49504,1.49483,1.49493,323900000.0
2007-05-16 13:28:00,1.49504,1.49514,1.4949,1.49509,514400001.0
2007-05-16 13:29:00,1.49494,1.49511,1.49476,1.49502,651100000.0
2007-05-16 13:30:00,1.49507,1.49539,1.495,1.49517,529300002.0
2007-05-16 13:31:00,1.4951,1.49541,1.49488,1.49502,525400001.0
2007-05-16 13:32:00,1.49506,1.49524,1.49501,1.49519,183700000.0
2007-05-16 13:33:00,1.49509,1.49514,1.49491,1.49493,364400001.0
2007-05-16 13:34:00,1.495,1.49506,1.49478,1.49487,344000002.0
2007-05-16 13:35:00,1.49495,1.49506,1.49476,1.49482,379200000.0
2007-05-16 13:36:00,1.49497,1.49517,1.49489,1.49495,496700001.0
2007-05-16 13:37:00,1.49484,1.49499,1.49469,1.49469,482400000.0
2007-05-16 13:38:00,1.49453,1.49465,1.4942,1.49429,448399999.0
2007-05-16 13:39:00,1.49443,1.49462,1.49422,1.49445,286600000.0
2007-05-16 13:40:00,1.49429,1.49497,1.49429,1.49481,420600002.0
2007-05-16 13:41:00,1.49478,1.49487,1.49446,1.49462,241700001.0
2007-05-16 13:42:00,1.49463,1.49473,1.49459,1.49472,172900000.0
2007-05-16 13:43:00,1.49479,1.49484,1.49466,1.49477,100700000.0
2007-05-16 13:44:00,1.49489,1.49489,1.4946,1.49468,308900001.0
2007-05-16 13:45:00,1.49461,1.49475,1.49439,1.49443,469700000.0
2007-05-16 13:46:00,1.49446,1.49463,1.49426,1.49434,438000003.0
2007-05-16 13:47:00,1.49427,1.49442,1.49412,1.4944,470400002.0
2007-05-16 13:48:00,1.49448,1.49454,1.49433,1.49453,225300001.0
2007-05-16 13:49:00,1.49466,1.49466,1.49423,1.49438,196600000.0
2007-05-16 13:50:00,1.49444,1.49444,1.49404,1.49424,290700000.0
2007-05-16 13:51:00,1.49432,1.49457,1.49414,1.49439,304500000.0
2007-05-16 13:52:00,1.49424,1.49468,1.49422,1.49442,434200000.0
2007-05-16 13:53:00,1.49449,1.49473,1.49439,1.49464,548099999.0
2007-05-16 13:54:00,1.49453,1.49464,1.49419,1.49435,422200000.0
2007-05-16 13:55:00,1.49429,1.49429,1.49405,1.4942,332300000.0
2007-05-16 13:56:00,1.49415,1.49432,1.49391,1.49412,409500000.0
2007-05-16 13:57:00,1.49424,1.4943,1.49406,1.49422,319400000.0
2007-05-16 13:58:00,1.49418,1.49453,1.49412,1.49423,220700000.0
2007-05-16 13:59:00,1.49402,1.49453,1.49402,1.49413,416000000.0
2007-05-16 14:00:00,1.4941,1.49412,1.49375,1.49403,255800000.0
2007-05-16 14:01:00,1.494,1.494,1.49354,1.49354,390200001.0
2007-05-16 14:02:00,1.49355,1.49359,1.49326,1.49333,275400000.0
2007-05-16 14:03:00,1.49322,1.49352,1.49314,1.49337,516000002.0
2007-05-16 14:04:00,1.49342,1.49378,1.49342,1.49368,374300000.0
2007-05-16 14:05:00,1.49379,1.4939,1.49368,1.49379,355000001.0
2007-05-16 14:06:00,1.49375,1.4941,1.49367,1.49398,405500000.0
2007-05-16 14:07:00,1.49405,1.49418,1.49364,1.49372,337200000.0
2007-05-16 14:08:00,1.49371,1.49391,1.49352,1.49352,411500001.0
2007-05-16 14:09:00,1.49343,1.49366,1.49337,1.49348,155600000.0
2007-05-16 14:10:00,1.49349,1.49349,1.49261,1.49274,260600000.0
2007-05-16 14:11:00,1.49288,1.49317,1.49287,1.49317,114400000.0
2007-05-16 14:12:00,1.49308,1.49325,1.49288,1.49292,278300002.0
2007-05-16 14:13:00,1.49278,1.4929,1.49264,1.49267,166500000.0
2007-05-16 14:14:00,1.49269,1.49289,1.49267,1.49279,200600000.0
2007-05-16 14:15:00,1.49276,1.49276,1.49239,1.49274,391100001.0
2007-05-16 14:16:00,1.49271,1.49286,1.49269,1.49283,192900001.0
2007-05-16 14:17:00,1.49286,1.49304,1.4926,1.49265,721200000.0
2007-05-16 14:18:00,1.49266,1.49287,1.49254,1.49268,359800000.0
2007-05-16 14:19:00,1.49283,1.4931,1.49269,1.49293,474500001.0
2007-05-16 14:20:00,1.49301,1.49305,1.49278,1.49294,184000000.0
2007-05-16 14:21:00,1.49295,1.49303,1.49279,1.49279,391800001.0
2007-05-16 14:22:00,1.49276,1.49277,1.49242,1.49258,554400000.0
2007-05-16 14:23:00,1.49276,1.49276,1.49236,1.49274,184700000.0
2007-05-16 14:24:00,1.49274,1.49308,1.49272,1.49278,501300000.0
2007-05-16 14:25:00,1.49274,1.4929,1.49244,1.49258,541000002.0
2007-05-16 14:26:00,1.4927,1.49301,1.49262,1.49301,571900001.0
2007-05-16 14:27:00,1.4931,1.49323,1.49275,1.49275,487700001.0
2007-05-16 14:28:00,1.49278,1.49308,1.49237,1.49308,52000001.0
2007-05-16 14:29:00,1.49321,1.49337,1.49277,1.49308,37000000.0
2007-05-16 14:30:00,1.49322,1.4933,1.49253,1.49328,48000000.0
2007-05-16 14:31:00,1.49296,1.49382,1.49296,1.49363,37800000.0
2007-05-16 14:32:00,1.49384,1.49402,1.4937,1.49395,80500000.0
2007-05-16 14:33:00,1.49377,1.49404,1.49358,1.49383,33600000.0
2007-05-16 14:34:00,1.49384,1.49385,1.49372,1.4938,33000000.0
2007-05-16 14:35:00,1.49393,1.49393,1.49356,1.49356,37100000.0
2007-05-16 14:36:00,1.49372,1.49385,1.49326,1.49326,45800000.0
2007-05-16 14:37:00,1.49385,1.49389,1.4937,1.49382,35000000.0
2007-05-16 14:38:00,1.49367,1.49367,1.49302,1.4933,33700000.0
2007-05-16 14:39:00,1.49304,1.49345,1.49275,1.49337,47700000.0
2007-05-16 14:40:00,1.49347,1.49362,1.49339,1.49351,26700000.0
2007-05-16 14:41:00,1.49347,1.4935,1.49315,1.49326,63200001.0
2007-05-16 14:42:00,1.49294,1.49303,1.49236,1.49236,37800000.0
2007-05-16 14:43:00,1.49284,1.49309,1.49284,1.49294,35000000.0
2007-05-16 14:44:00,1.49301,1.49313,1.49293,1.49305,38400000.0
2007-05-16 14:45:00,1.49306,1.49338,1.49283,1.49304,42600000.0
2007-05-16 14:46:00,1.49313,1.49338,1.49298,1.49321,38000000.0
2007-05-16 14:47:00,1.49317,1.49338,1.49278,1.49328,52600000.0
2007-05-16 14:48:00,1.49315,1.49315,1.49284,1.49312,24400000.0
2007-05-16 14:49:00,1.49296,1.49327,1.49291,1.49307,48900000.0
2007-05-16 14:50:00,1.49293,1.49345,1.49293,1.49345,35600000.0
2007-05-16 14:51:00,1.4933,1.49331,1.4931,1.49317,44800000.0
2007-05-16 14:52:00,1.49314,1.49355,1.49314,1.4935,39900000.0
2007-05-16 14:53:00,1.4933,1.4933,1.49297,1.49303,30400000.0
2007-05-16 14:54:00,1.49323,1.49323,1.49281,1.49282,36900000.0
2007-05-16 14:55:00,1.49313,1.49317,1.49274,1.49278,41000000.0
2007-05-16 14:56:00,1.49304,1.49344,1.49304,1.49333,37400000.0
2007-05-16 14:57:00,1.49353,1.49355,1.4933,1.49332,34800000.0
2007-05-16 14:58:00,1.49315,1.4933,1.49286,1.49296,35000000.0
2007-05-16 14:59:00,1.49303,1.49373,1.49303,1.49368,32400000.0
2007-05-16 15:00:00,1.49365,1.49415,1.49354,1.49385,44200000.0
2007-05-16 15:01:00,1.49415,1.49415,1.49358,1.49363,30200000.0
2007-05-16 15:02:00,1.49383,1.4941,1.49383,1.4941,35200000.0
2007-05-16 15:03:00,1.4941,1.49431,1.49385,1.49416,53600000.0
2007-05-16 15:04:00,1.49415,1.49447,1.49404,1.49447,37400000.0
2007-05-16 15:05:00,1.49454,1.49456,1.4943,1.49453,39000000.0
2007-05-16 15:06:00,1.4945,1.4946,1.49401,1.49444,44800000.0
2007-05-16 15:07:00,1.49462,1.49462,1.494,1.494,53200000.0
2007-05-16 15:08:00,1.49374,1.49404,1.49374,1.49389,44600000.0
2007-05-16 15:09:00,1.49391,1.49421,1.49391,1.49405,29300000.0
2007-05-16 15:10:00,1.49398,1.49408,1.49386,1.49389,36600000.0
2007-05-16 15:11:00,1.49402,1.49424,1.49402,1.49418,17400000.0
2007-05-16 15:12:00,1.49406,1.49421,1.49387,1.49406,18400000.0
2007-05-16 15:13:00,1.49438,1.49438,1.49407,1.49414,45600000.0
2007-05-16 15:14:00,1.49384,1.49387,1.49352,1.49352,23400000.0
2007-05-16 15:15:00,1.4935,1.49372,1.49275,1.49372,53400000.0
2007-05-16 15:16:00,1.49373,1.49373,1.49306,1.49306,27200000.0
2007-05-16 15:17:00,1.49297,1.49336,1.49285,1.49317,34600000.0
2007-05-16 15:18:00,1.49315,1.49341,1.49302,1.49341,47100000.0
2007-05-16 15:19:00,1.49321,1.49322,1.49283,1.49284,27800000.0
2007-05-16 15:20:00,1.49288,1.49323,1.49288,1.49308,29400000.0
2007-05-16 15:21:00,1.49313,1.49339,1.49305,1.49339,25600000.0
2007-05-16 15:22:00,1.49326,1.49334,1.49295,1.4931,41400000.0
2007-05-16 15:23:00,1.49315,1.49315,1.49286,1.49307,42100000.0
2007-05-16 15:24:00,1.49301,1.49301,1.49278,1.49291,20800000.0
2007-05-16 15:25:00,1.49291,1.49325,1.49278,1.49298,21600000.0
2007-05-16 15:26:00,1.49308,1.49311,1.49285,1.49304,27800000.0
2007-05-16 15:27:00,1.49301,1.49322,1.49294,1.49301,26800000.0
2007-05-16 15:28:00,1.49287,1.49302,1.49286,1.49302,38000000.0
2007-05-16 15:29:00,1.49301,1.4933,1.493,1.49312,38400000.0
2007-05-16 15:30:00,1.49316,1.49316,1.49282,1.49313,26200000.0
2007-05-16 15:31:00,1.49316,1.49346,1.49316,1.49335,26800000.0
2007-05-16 15:32:00,1.49332,1.49349,1.49325,1.49349,42600000.0
2007-05-16 15:33:00,1.49351,1.49351,1.49292,1.49329,51800000.0
2007-05-16 15:34:00,1.49312,1.49327,1.4929,1.4929,36600000.0
2007-05-16 15:35:00,1.49302,1.49308,1.49273,1.49273,40200000.0
2007-05-16 15:36:00,1.49307,1.49323,1.49295,1.49301,44600000.0
2007-05-16 15:37:00,1.49305,1.4933,1.49304,1.49323,47600000.0
2007-05-16 15:38:00,1.49318,1.49352,1.49318,1.49352,50400000.0
2007-05-16 15:39:00,1.49354,1.49354,1.49337,1.49338,30200000.0
2007-05-16 15:40:00,1.49366,1.49369,1.49343,1.49369,30000000.0
2007-05-16 15:41:00,1.49343,1.4936,1.49301,1.4936,33600000.0
2007-05-16 15:42:00,1.49372,1.49384,1.49359,1.49379,36800000.0
2007-05-16 15:43:00,1.49365,1.49387,1.49343,1.49371,35600000.0
2007-05-16 15:44:00,1.49382,1.49395,1.49352,1.49374,37800001.0
2007-05-16 15:45:00,1.49365,1.49384,1.49347,1.49368,37200000.0
2007-05-16 15:46:00,1.49371,1.49377,1.49361,1.49361,35000000.0
2007-05-16 15:47:00,1.49359,1.49368,1.4932,1.49368,51500000.0
2007-05-16 15:48:00,1.49367,1.49368,1.49338,1.49348,42200000.0
2007-05-16 15:49:00,1.49333,1.49377,1.49333,1.49365,44100000.0
2007-05-16 15:50:00,1.49349,1.49364,1.49346,1.49348,36800000.0
2007-05-16 15:51:00,1.49356,1.49367,1.49336,1.49342,25400000.0
2007-05-16 15:52:00,1.49346,1.49356,1.49332,1.4934,49200000.0
2007-05-16 15:53:00,1.49349,1.4937,1.49346,1.49356,53800000.0
2007-05-16 15:54:00,1.49355,1.4937,1.49339,1.49355,38900000.0
2007-05-16 15:55:00,1.49363,1.49367,1.49335,1.49347,33600000.0
2007-05-16 15:56:00,1.49354,1.49366,1.49322,1.4936,40000000.0
2007-05-16 15:57:00,1.49315,1.49341,1.49306,1.49326,36000000.0
2007-05-16 15:58:00,1.49327,1.4933,1.49299,1.49311,20600000.0
2007-05-16 15:59:00,1.49315,1.4934,1.49315,1.49322,33900000.0
2007-05-16 16:00:00,1.49325,1.49336,1.49305,1.4932,42200001.0
2007-05-16 16:01:00,1.4931,1.49322,1.493,1.49315,32800000.0
2007-05-16 16:02:00,1.49338,1.49383,1.49338,1.49371,22000000.0
2007-05-16 16:03:00,1.49361,1.49376,1.49349,1.4935,41000000.0
2007-05-16 16:04:00,1.49323,1.49345,1.49296,1.49318,30600000.0
2007-05-16 16:05:00,1.49306,1.4932,1.49296,1.4932,43800000.0
2007-05-16 16:06:00,1.49309,1.49309,1.49281,1.49283,38600000.0
2007-05-16 16:07:00,1.49305,1.49327,1.49303,1.49313,34600000.0
2007-05-16 16:08:00,1.49337,1.49338,1.49314,1.49322,35900000.0
2007-05-16 16:09:00,1.49277,1.49295,1.49266,1.49286,32000000.0
2007-05-16 16:10:00,1.49281,1.49299,1.49274,1.49299,42200000.0
2007-05-16 16:11:00,1.49284,1.49315,1.49279,1.4928,31400000.0
2007-05-16 16:12:00,1.49272,1.49312,1.49272,1.49288,33800000.0
2007-05-16 16:13:00,1.49278,1.49294,1.49272,1.49294,31800000.0
2007-05-16 16:14:00,1.49308,1.4933,1.49297,1.4933,45400000.0
2007-05-16 16:15:00,1.4929,1.49313,1.4929,1.49311,36800000.0
2007-05-16 16:16:00,1.49303,1.4933,1.49303,1.4931,47900000.0
2007-05-16 16:17:00,1.49289,1.4931,1.49281,1.49294,30800000.0
2007-05-16 16:18:00,1.49274,1.49282,1.49266,1.49282,39800000.0
2007-05-16 16:19:00,1.49313,1.49315,1.49291,1.49303,39400000.0
2007-05-16 16:20:00,1.49294,1.49306,1.49278,1.49306,46400000.0
2007-05-16 16:21:00,1.49313,1.49333,1.49298,1.49315,55600000.0
2007-05-16 16:22:00,1.49309,1.49318,1.49286,1.49298,36400000.0
2007-05-16 16:23:00,1.49299,1.49299,1.49281,1.49299,27200000.0
2007-05-16 16:24:00,1.49315,1.49325,1.49305,1.49325,25100000.0
2007-05-16 16:25:00,1.49347,1.49347,1.49303,1.49303,21800000.0
2007-05-16 16:26:00,1.49358,1.4936,1.49335,1.49341,31600000.0
2007-05-16 16:27:00,1.49341,1.49359,1.49315,1.49315,35400000.0
2007-05-16 16:28:00,1.49328,1.49338,1.49309,1.49321,38000000.0
2007-05-16 16:29:00,1.49326,1.49332,1.49307,1.49307,28000000.0
2007-05-16 16:30:00,1.49292,1.49292,1.49275,1.49289,53600000.0
2007-05-16 16:31:00,1.49298,1.49337,1.49298,1.49322,37400000.0
2007-05-16 16:32:00,1.49344,1.49344,1.49295,1.49324,36200000.0
2007-05-16 16:33:00,1.49322,1.49322,1.49292,1.49303,45400001.0
2007-05-16 16:34:00,1.49315,1.49315,1.49264,1.49285,60900001.0
2007-05-16 16:35:00,1.49306,1.49319,1.49276,1.49313,30400000.0
2007-05-16 16:36:00,1.49308,1.49323,1.4929,1.49314,36000000.0
2007-05-16 16:37:00,1.49311,1.49311,1.49263,1.49281,35200000.0
2007-05-16 16:38:00,1.49295,1.49315,1.49294,1.49302,37200000.0
2007-05-16 16:39:00,1.49308,1.4931,1.493,1.49301,20600000.0
2007-05-16 16:40:00,1.49302,1.49338,1.49302,1.49338,35200000.0
2007-05-16 16:41:00,1.49286,1.49352,1.49286,1.4934,27000000.0
2007-05-16 16:42:00,1.49353,1.49358,1.49345,1.49348,32800000.0
2007-05-16 16:43:00,1.49352,1.49373,1.49352,1.49359,42200000.0
2007-05-16 16:44:00,1.49356,1.49372,1.49356,1.49365,35700000.0
2007-05-16 16:45:00,1.49338,1.49359,1.49338,1.4935,38000000.0
2007-05-16 16:46:00,1.49353,1.49371,1.49338,1.49357,51700000.0
2007-05-16 16:47:00,1.49368,1.49399,1.49368,1.49377,52400000.0
2007-05-16 16:48:00,1.49384,1.4939,1.4934,1.49382,34000000.0
2007-05-16 16:49:00,1.49387,1.49399,1.49364,1.49385,27800000.0
2007-05-16 16:50:00,1.49382,1.49426,1.49382,1.49401,37800000.0
2007-05-16 16:51:00,1.49407,1.49466,1.49402,1.49466,34400000.0
2007-05-16 16:52:00,1.49469,1.49472,1.49445,1.49472,40800000.0
2007-05-16 16:53:00,1.49481,1.49495,1.49461,1.49491,52800001.0
2007-05-16 16:54:00,1.49495,1.49533,1.49474,1.49533,35400000.0
2007-05-16 16:55:00,1.49544,1.49544,1.49492,1.49514,23600000.0
2007-05-16 16:56:00,1.49511,1.49587,1.49511,1.49587,42200000.0
2007-05-16 16:57:00,1.49601,1.49624,1.49565,1.49576,37500000.0
2007-05-16 16:58:00,1.49572,1.49597,1.4957,1.49582,42000000.0
2007-05-16 16:59:00,1.49602,1.49683,1.49593,1.49683,36500000.0
2007-05-16 17:00:00,1.49642,1.49687,1.49642,1.49655,41000000.0
2007-05-16 17:01:00,1.49645,1.49669,1.49638,1.4964,64200000.0
2007-05-16 17:02:00,1.49646,1.49657,1.49631,1.49653,34000000.0
2007-05-16 17:03:00,1.49653,1.49662,1.49646,1.49651,47200000.0
2007-05-16 17:04:00,1.49649,1.49649,1.49609,1.49625,45200000.0
2007-05-16 17:05:00,1.49604,1.49625,1.49568,1.49616,30100000.0
2007-05-16 17:06:00,1.49611,1.49621,1.49594,1.49621,39900000.0
2007-05-16 17:07:00,1.4961,1.4961,1.49575,1.49579,38400000.0
2007-05-16 17:08:00,1.49531,1.49553,1.49512,1.49532,25600000.0
2007-05-16 17:09:00,1.49522,1.49525,1.49471,1.49503,47200000.0
2007-05-16 17:10:00,1.49457,1.49504,1.49457,1.49492,32200000.0
2007-05-16 17:11:00,1.49488,1.49489,1.49431,1.49445,32600000.0
2007-05-16 17:12:00,1.49492,1.49507,1.49323,1.49359,32400000.0
2007-05-16 17:13:00,1.49387,1.49438,1.49372,1.49385,30400000.0
2007-05-16 17:14:00,1.4936,1.49401,1.4935,1.49369,38000000.0
2007-05-16 17:15:00,1.49398,1.49398,1.49323,1.49328,45800000.0
2007-05-16 17:16:00,1.49323,1.49367,1.49306,1.49317,40600000.0
2007-05-16 17:17:00,1.49308,1.49327,1.49248,1.4929,49200000.0
2007-05-16 17:18:00,1.49317,1.49317,1.49183,1.49206,36800000.0
2007-05-16 17:19:00,1.49184,1.49202,1.49184,1.49197,20800000.0
2007-05-16 17:20:00,1.4919,1.49194,1.49125,1.49147,42000000.0
2007-05-16 17:21:00,1.49152,1.49171,1.49128,1.49136,37400000.0
2007-05-16 17:22:00,1.49119,1.49196,1.49119,1.49174,32800000.0
2007-05-16 17:23:00,1.49138,1.49215,1.49138,1.49215,30200000.0
2007-05-16 17:24:00,1.49206,1.49221,1.49196,1.49214,39400001.0
2007-05-16 17:25:00,1.49203,1.49226,1.49183,1.49208,37200000.0
2007-05-16 17:26:00,1.49197,1.492,1.49173,1.49179,48500000.0
2007-05-16 17:27:00,1.49199,1.4921,1.49173,1.49173,30200000.0
2007-05-16 17:28:00,1.49203,1.49203,1.49151,1.49162,26400000.0
2007-05-16 17:29:00,1.49159,1.49182,1.49138,1.49156,35000000.0
2007-05-16 17:30:00,1.49126,1.49126,1.49025,1.49084,43200000.0
2007-05-16 17:31:00,1.4907,1.49098,1.49047,1.49072,54000001.0
2007-05-16 17:32:00,1.49066,1.49132,1.49066,1.49132,33000000.0
2007-05-16 17:33:00,1.49147,1.49155,1.49127,1.49143,101900000.0
2007-05-16 17:34:00,1.49147,1.49159,1.49137,1.49137,38400000.0
2007-05-16 17:35:00,1.4912,1.4913,1.49112,1.49123,31600000.0
2007-05-16 17:36:00,1.49123,1.49177,1.49123,1.49133,61800001.0
2007-05-16 17:37:00,1.49132,1.49138,1.49063,1.49136,32600000.0
2007-05-16 17:38:00,1.49119,1.49176,1.49119,1.49144,51200001.0
2007-05-16 17:39:00,1.49171,1.49191,1.4915,1.49151,25800000.0
2007-05-16 17:40:00,1.4914,1.49169,1.49129,1.49169,51100000.0
2007-05-16 17:41:00,1.49182,1.49203,1.49166,1.49166,50100000.0
2007-05-16 17:42:00,1.49172,1.49178,1.49142,1.49167,26800000.0
2007-05-16 17:43:00,1.49177,1.49177,1.49149,1.49176,38600000.0
2007-05-16 17:44:00,1.4916,1.4916,1.49125,1.49125,33600000.0
2007-05-16 17:45:00,1.4914,1.49161,1.49139,1.49159,38600000.0
2007-05-16 17:46:00,1.49167,1.49167,1.49122,1.49132,68300000.0
2007-05-16 17:47:00,1.49121,1.49142,1.49106,1.49109,37800000.0
2007-05-16 17:48:00,1.49108,1.49112,1.49022,1.49112,43900000.0
2007-05-16 17:49:00,1.49104,1.49138,1.49085,1.49133,49100000.0
2007-05-16 17:50:00,1.49143,1.49143,1.49113,1.49127,20400000.0
2007-05-16 17:51:00,1.49133,1.49155,1.49109,1.49113,29600000.0
2007-05-16 17:52:00,1.49123,1.49131,1.49112,1.49128,31200000.0
2007-05-16 17:53:00,1.49105,1.49105,1.4908,1.49098,23200000.0
2007-05-16 17:54:00,1.49088,1.49111,1.49042,1.49093,48300000.0
2007-05-16 17:55:00,1.49097,1.49109,1.49032,1.49109,41800000.0
2007-05-16 17:56:00,1.49082,1.49102,1.49079,1.49085,19000000.0
2007-05-16 17:57:00,1.4907,1.49079,1.49053,1.49074,43700000.0
2007-05-16 17:58:00,1.49081,1.49081,1.49048,1.49075,42400000.0
2007-05-16 17:59:00,1.49048,1.49077,1.49041,1.49058,50100000.0
2007-05-16 18:00:00,1.49088,1.49102,1.49077,1.49082,47200000.0
2007-05-16 18:01:00,1.49104,1.49104,1.49056,1.49071,42200000.0
2007-05-16 18:02:00,1.49077,1.49084,1.49063,1.49071,58200000.0
2007-05-16 18:03:00,1.49072,1.49085,1.49032,1.49032,56400001.0
2007-05-16 18:04:00,1.49079,1.49107,1.49071,1.49073,52600000.0
2007-05-16 18:05:00,1.49072,1.49102,1.49061,1.49101,40300000.0
2007-05-16 18:06:00,1.49096,1.49129,1.49079,1.49081,40800000.0
2007-05-16 18:07:00,1.49108,1.49114,1.49065,1.49091,41200000.0
2007-05-16 18:08:00,1.491,1.49133,1.49084,1.4911,55500000.0
2007-05-16 18:09:00,1.49111,1.49119,1.49078,1.49101,42400000.0
2007-05-16 18:10:00,1.49108,1.49124,1.49086,1.49101,35900000.0
2007-05-16 18:11:00,1.49105,1.49105,1.49059,1.49063,55100000.0
2007-05-16 18:12:00,1.49061,1.49084,1.49061,1.49075,28200000.0
2007-05-16 18:13:00,1.49095,1.49113,1.49072,1.49085,47200000.0
2007-05-16 18:14:00,1.49029,1.4909,1.49029,1.4907,42400001.0
2007-05-16 18:15:00,1.49066,1.49127,1.49066,1.49096,62800000.0
2007-05-16 18:16:00,1.4911,1.49117,1.49094,1.49107,41200000.0
2007-05-16 18:17:00,1.4911,1.49116,1.49102,1.49102,76400000.0
2007-05-16 18:18:00,1.4911,1.49116,1.49092,1.49113,56700000.0
2007-05-16 18:19:00,1.49119,1.49147,1.49119,1.49143,39800000.0
2007-05-16 18:20:00,1.49141,1.49179,1.4914,1.49163,42000000.0
2007-05-16 18:21:00,1.492,1.49266,1.49197,1.49266,38400000.0
2007-05-16 18:22:00,1.49277,1.49317,1.4927,1.49308,33000000.0
2007-05-16 18:23:00,1.49353,1.4948,1.49353,1.4948,17800000.0
2007-05-16 18:24:00,1.49479,1.49491,1.49432,1.49432,59600001.0
2007-05-16 18:25:00,1.49434,1.49434,1.49386,1.49407,23200000.0
2007-05-16 18:26:00,1.4941,1.4942,1.49381,1.49381,34100000.0
2007-05-16 18:27:00,1.49363,1.49408,1.49345,1.49402,42300000.0
2007-05-16 18:28:00,1.49377,1.49401,1.4936,1.4936,57500000.0
2007-05-16 18:29:00,1.49344,1.49384,1.49344,1.49371,20800000.0
2007-05-16 18:30:00,1.49381,1.49381,1.49364,1.49364,28200000.0
2007-05-16 18:31:00,1.49362,1.49373,1.49349,1.49361,35500000.0
2007-05-16 18:32:00,1.49348,1.49361,1.4933,1.49338,30000000.0
2007-05-16 18:33:00,1.49341,1.49341,1.4931,1.49328,53600000.0
2007-05-16 18:34:00,1.4934,1.49344,1.49313,1.49337,38800000.0
2007-05-16 18:35:00,1.49334,1.49352,1.49326,1.49328,42200000.0
2007-05-16 18:36:00,1.49304,1.49321,1.49281,1.49281,63300000.0
2007-05-16 18:37:00,1.49307,1.49344,1.49307,1.49344,32800000.0
2007-05-16 18:38:00,1.49324,1.49329,1.49299,1.49329,41400000.0
2007-05-16 18:39:00,1.4931,1.49343,1.4931,1.49321,31800000.0
2007-05-16 18:40:00,1.49309,1.49319,1.49262,1.49282,31000000.0
2007-05-16 18:41:00,1.49303,1.49322,1.49259,1.49287,40400000.0
2007-05-16 18:42:00,1.49297,1.493,1.4926,1.493,44100000.0
2007-05-16 18:43:00,1.49296,1.4934,1.49294,1.49325,47400000.0
2007-05-16 18:44:00,1.49337,1.49363,1.49322,1.49322,33800000.0
2007-05-16 18:45:00,1.49331,1.49331,1.49303,1.49319,32800000.0
2007-05-16 18:46:00,1.49338,1.49339,1.49326,1.49326,25800000.0
2007-05-16 18:47:00,1.49348,1.4935,1.49322,1.49328,27200000.0
2007-05-16 18:48:00,1.49325,1.49371,1.49318,1.49346,48200000.0
2007-05-16 18:49:00,1.4936,1.4936,1.49338,1.49345,35400000.0
2007-05-16 18:50:00,1.49353,1.49376,1.49349,1.49364,42400000.0
2007-05-16 18:51:00,1.49373,1.49392,1.49353,1.49386,41200000.0
2007-05-16 18:52:00,1.49368,1.49398,1.49368,1.4937,41700000.0
2007-05-16 18:53:00,1.49391,1.49412,1.49391,1.494,27500000.0
2007-05-16 18:54:00,1.49418,1.49441,1.49404,1.49425,28000000.0
2007-05-16 18:55:00,1.49397,1.49423,1.49397,1.49418,38500000.0
2007-05-16 18:56:00,1.49392,1.49413,1.49356,1.49356,42400000.0
2007-05-16 18:57:00,1.49388,1.49391,1.49381,1.49381,37200000.0
2007-05-16 18:58:00,1.49378,1.49389,1.49363,1.49363,49800000.0
2007-05-16 18:59:00,1.49386,1.49401,1.49338,1.49401,32200000.0
2007-05-16 19:00:00,1.49411,1.49417,1.49367,1.49383,30400000.0
2007-05-16 19:01:00,1.49398,1.49406,1.49381,1.49394,37400000.0
2007-05-16 19:02:00,1.49382,1.49385,1.49366,1.49385,30400000.0
2007-05-16 19:03:00,1.49374,1.49404,1.49365,1.49404,55200000.0
2007-05-16 19:04:00,1.49414,1.4943,1.4938,1.49401,43000000.0
2007-05-16 19:05:00,1.49403,1.49419,1.4939,1.49408,27800000.0
2007-05-16 19:06:00,1.4942,1.49421,1.49411,1.49416,25600000.0
2007-05-16 19:07:00,1.49407,1.49442,1.49406,1.49442,44600000.0
2007-05-16 19:08:00,1.49407,1.49434,1.49407,1.49424,44600000.0
2007-05-16 19:09:00,1.49425,1.49425,1.49379,1.49392,37400000.0
2007-05-16 19:10:00,1.49412,1.49424,1.49376,1.49376,43400000.0
2007-05-16 19:11:00,1.49396,1.49409,1.49389,1.49399,31200000.0
2007-05-16 19:12:00,1.49365,1.49392,1.49365,1.49384,39800000.0
2007-05-16 19:13:00,1.49386,1.49395,1.49374,1.49385,31000000.0
2007-05-16 19:14:00,1.49361,1.49391,1.49361,1.49369,44800000.0
2007-05-16 19:15:00,1.49379,1.49392,1.49362,1.49382,24600000.0
2007-05-16 19:16:00,1.49362,1.49393,1.49362,1.49378,44800000.0
2007-05-16 19:17:00,1.49372,1.49388,1.49362,1.49388,49800000.0
2007-05-16 19:18:00,1.4938,1.4938,1.49362,1.49375,19600000.0
2007-05-16 19:19:00,1.49375,1.49375,1.49326,1.49367,44300000.0
2007-05-16 19:20:00,1.49377,1.49383,1.49337,1.49358,66000000.0
2007-05-16 19:21:00,1.49342,1.49376,1.49336,1.49336,25800000.0
2007-05-16 19:22:00,1.4935,1.49354,1.49332,1.49339,34600000.0
2007-05-16 19:23:00,1.4932,1.4933,1.49294,1.4933,41800000.0
2007-05-16 19:24:00,1.49327,1.49331,1.49309,1.49322,51400000.0
2007-05-16 19:25:00,1.49327,1.49327,1.49299,1.49315,47000000.0
2007-05-16 19:26:00,1.49289,1.49325,1.49276,1.49305,51400001.0
2007-05-16 19:27:00,1.49297,1.4931,1.49272,1.49304,32800000.0
2007-05-16 19:28:00,1.49272,1.49301,1.4927,1.49288,33400000.0
2007-05-16 19:29:00,1.4929,1.49299,1.49255,1.49289,24600000.0
2007-05-16 19:30:00,1.49291,1.49293,1.4928,1.49285,48800000.0
2007-05-16 19:31:00,1.49294,1.49294,1.49279,1.49294,63200001.0
2007-05-16 19:32:00,1.4928,1.49299,1.49267,1.49292,23000000.0
2007-05-16 19:33:00,1.49297,1.49318,1.49287,1.49318,97300000.0
2007-05-16 19:34:00,1.49306,1.49332,1.49306,1.49323,25800000.0
2007-05-16 19:35:00,1.49326,1.49327,1.49269,1.493,36600000.0
2007-05-16 19:36:00,1.4928,1.49304,1.49278,1.49296,22000000.0
2007-05-16 19:37:00,1.49329,1.49334,1.49297,1.49297,40700000.0
2007-05-16 19:38:00,1.49284,1.49323,1.49284,1.49304,29000000.0
2007-05-16 19:39:00,1.49314,1.49314,1.49285,1.49311,37000000.0
2007-05-16 19:40:00,1.49308,1.49321,1.49302,1.49314,39600000.0
2007-05-16 19:41:00,1.49308,1.49328,1.49301,1.49328,46200000.0
2007-05-16 19:42:00,1.49319,1.49345,1.49307,1.49345,50800000.0
2007-05-16 19:43:00,1.49335,1.49335,1.49293,1.49328,37800000.0
2007-05-16 19:44:00,1.49326,1.49341,1.49319,1.49341,51200001.0
2007-05-16 19:45:00,1.49321,1.49321,1.49266,1.49266,45600000.0
2007-05-16 19:46:00,1.49264,1.49274,1.49211,1.49211,56200000.0
2007-05-16 19:47:00,1.49265,1.49282,1.49256,1.49281,37600000.0
2007-05-16 19:48:00,1.49293,1.49301,1.49289,1.49297,100100000.0
2007-05-16 19:49:00,1.49291,1.493,1.49282,1.49284,47400000.0
2007-05-16 19:50:00,1.49298,1.49298,1.4927,1.49295,47900000.0
2007-05-16 19:51:00,1.49274,1.49294,1.49274,1.49285,46000000.0
2007-05-16 19:52:00,1.49279,1.49299,1.49271,1.49282,23200000.0
2007-05-16 19:53:00,1.49285,1.493,1.49268,1.49285,38800000.0
2007-05-16 19:54:00,1.49287,1.49296,1.49282,1.49282,16000000.0
2007-05-16 19:55:00,1.49274,1.49288,1.49274,1.49281,34100000.0
2007-05-16 19:56:00,1.49287,1.49308,1.49272,1.49287,42400000.0
2007-05-16 19:57:00,1.49283,1.49286,1.49261,1.49276,23000000.0
2007-05-16 19:58:00,1.49255,1.4927,1.49246,1.4926,45000000.0
2007-05-16 19:59:00,1.49266,1.49285,1.49261,1.49266,42600000.0
2007-05-16 20:00:00,1.49258,1.49258,1.4921,1.4921,30200000.0
2007-05-16 20:01:00,1.49242,1.49248,1.49221,1.49224,55900000.0
2007-05-16 20:02:00,1.49239,1.49242,1.49221,1.49234,38200000.0
2007-05-16 20:03:00,1.49244,1.49244,1.49219,1.49234,38800000.0
2007-05-16 20:04:00,1.49233,1.49235,1.49195,1.4923,104600000.0
2007-05-16 20:05:00,1.49211,1.49233,1.49202,1.4921,49500000.0
2007-05-16 20:06:00,1.49215,1.49245,1.49212,1.49218,45800000.0
2007-05-16 20:07:00,1.49209,1.49215,1.4919,1.49213,37800000.0
2007-05-16 20:08:00,1.49199,1.49199,1.49146,1.49172,24200000.0
2007-05-16 20:09:00,1.49189,1.49215,1.49189,1.49215,28600000.0
2007-05-16 20:10:00,1.49173,1.49209,1.49173,1.49209,88900000.0
2007-05-16 20:11:00,1.49222,1.49222,1.49198,1.49212,23400000.0
2007-05-16 20:12:00,1.49211,1.49211,1.49159,1.49203,43300000.0
2007-05-16 20:13:00,1.4922,1.4922,1.49192,1.49202,42000000.0
2007-05-16 20:14:00,1.49193,1.49223,1.49151,1.49199,54700000.0
2007-05-16 20:15:00,1.4922,1.4922,1.49195,1.4921,31600000.0
2007-05-16 20:16:00,1.49207,1.49232,1.49206,1.49209,39300000.0
2007-05-16 20:17:00,1.49227,1.49246,1.49201,1.49217,36600000.0
2007-05-16 20:18:00,1.49232,1.49244,1.49214,1.49221,24200000.0
2007-05-16 20:19:00,1.49244,1.49244,1.49226,1.49237,14200000.0
2007-05-16 20:20:00,1.49243,1.49243,1.49211,1.49211,36300000.0
2007-05-16 20:21:00,1.49224,1.49239,1.49214,1.49239,34400000.0
2007-05-16 20:22:00,1.49271,1.49285,1.49238,1.49266,41600000.0
2007-05-16 20:23:00,1.49281,1.49297,1.49252,1.49271,42100000.0
2007-05-16 20:24:00,1.49281,1.49281,1.49255,1.49255,25400000.0
2007-05-16 20:25:00,1.49288,1.4929,1.49263,1.49267,67500000.0
2007-05-16 20:26:00,1.49241,1.49281,1.49241,1.49271,45500000.0
2007-05-16 20:27:00,1.49295,1.49295,1.49253,1.49275,48300000.0
2007-05-16 20:28:00,1.49313,1.49313,1.49282,1.49283,26800000.0
2007-05-16 20:29:00,1.493,1.49311,1.4926,1.49305,38100000.0
2007-05-16 20:30:00,1.49315,1.49315,1.49296,1.4931,35400000.0
2007-05-16 20:31:00,1.49296,1.49296,1.49238,1.49267,39400000.0
2007-05-16 20:32:00,1.49266,1.49294,1.49238,1.49293,34200000.0
2007-05-16 20:33:00,1.49288,1.49288,1.49271,1.49271,29400000.0
2007-05-16 20:34:00,1.49275,1.49285,1.49257,1.49282,61100000.0
2007-05-16 20:35:00,1.49267,1.4928,1.49251,1.49265,26800000.0
2007-05-16 20:36:00,1.49267,1.49272,1.49244,1.49254,39000000.0
2007-05-16 20:37:00,1.49262,1.49267,1.49242,1.49263,54000000.0
2007-05-16 20:38:00,1.49276,1.49276,1.49239,1.49257,27800000.0
2007-05-16 20:39:00,1.49255,1.4926,1.49218,1.49252,57900000.0
2007-05-16 20:40:00,1.49247,1.4928,1.49247,1.49257,37400000.0
2007-05-16 20:41:00,1.49263,1.49273,1.49234,1.49246,96100000.0
2007-05-16 20:42:00,1.49233,1.49243,1.49189,1.49226,46000000.0
2007-05-16 20:43:00,1.49222,1.49244,1.49201,1.49201,25600000.0
2007-05-16 20:44:00,1.4923,1.4923,1.4919,1.49226,40000000.0
2007-05-16 20:45:00,1.49214,1.49243,1.49214,1.49217,42300000.0
2007-05-16 20:46:00,1.49242,1.49254,1.49237,1.49239,41200000.0
2007-05-16 20:47:00,1.49211,1.49248,1.49193,1.49248,61000001.0
2007-05-16 20:48:00,1.49221,1.49252,1.49221,1.49242,33600000.0
2007-05-16 20:49:00,1.49239,1.49244,1.49237,1.49238,32800000.0
2007-05-16 20:50:00,1.49212,1.49223,1.49208,1.4922,37300000.0
2007-05-16 20:51:00,1.49204,1.49228,1.49204,1.49211,32300000.0
2007-05-16 20:52:00,1.49209,1.49227,1.49209,1.49214,41500000.0
2007-05-16 20:53:00,1.49212,1.49218,1.49199,1.49199,39900000.0
2007-05-16 20:54:00,1.49175,1.4922,1.49175,1.49215,40200000.0
2007-05-16 20:55:00,1.49217,1.49247,1.49208,1.49247,24500000.0
2007-05-16 20:56:00,1.49233,1.49235,1.49225,1.4923,24600000.0
2007-05-16 20:57:00,1.4921,1.49215,1.49194,1.49213,30600000.0
2007-05-16 20:58:00,1.49204,1.49228,1.49203,1.49218,30400000.0
2007-05-16 20:59:00,1.49209,1.49231,1.49209,1.49209,43200000.0
2007-05-16 21:00:00,1.49182,1.49182,1.49143,1.49168,33200000.0
2007-05-16 21:01:00,1.49173,1.49191,1.49133,1.49133,21200000.0
2007-05-16 21:02:00,1.49163,1.49182,1.49137,1.49179,46800000.0
2007-05-16 21:03:00,1.49155,1.49166,1.49139,1.49152,21900000.0
2007-05-16 21:04:00,1.49176,1.49176,1.49156,1.49169,47200000.0
2007-05-16 21:05:00,1.4914,1.49176,1.4913,1.49149,33400000.0
2007-05-16 21:06:00,1.49158,1.4917,1.49124,1.4917,37000000.0
2007-05-16 21:07:00,1.49154,1.49169,1.49147,1.49168,51000001.0
2007-05-16 21:08:00,1.49168,1.49175,1.49157,1.49157,31400000.0
2007-05-16 21:09:00,1.49153,1.49162,1.4914,1.49147,36400000.0
2007-05-16 21:10:00,1.49141,1.49157,1.49126,1.49144,51000000.0
2007-05-16 21:11:00,1.49145,1.49155,1.4912,1.49131,24600000.0
2007-05-16 21:12:00,1.49158,1.49164,1.49135,1.49156,62900000.0
2007-05-16 21:13:00,1.49155,1.49162,1.49148,1.49149,63100001.0
2007-05-16 21:14:00,1.49141,1.49158,1.49132,1.49132,51900000.0
2007-05-16 21:15:00,1.49126,1.49159,1.49126,1.49153,41900000.0
2007-05-16 21:16:00,1.49139,1.49168,1.49139,1.49166,40200000.0
2007-05-16 21:17:00,1.49166,1.49175,1.49136,1.49136,41800000.0
2007-05-16 21:18:00,1.4919,1.4919,1.49135,1.49166,34200000.0
2007-05-16 21:19:00,1.49174,1.49175,1.49146,1.4915,32000000.0
2007-05-16 21:20:00,1.49162,1.49181,1.49158,1.49165,44600000.0
2007-05-16 21:21:00,1.49165,1.49192,1.49165,1.49189,32200000.0
2007-05-16 21:22:00,1.49152,1.49201,1.49152,1.49177,37400000.0
2007-05-16 21:23:00,1.49169,1.49173,1.49116,1.49116,56200000.0
2007-05-16 21:24:00,1.49154,1.49193,1.49143,1.49164,93700000.0
2007-05-16 21:25:00,1.49162,1.49169,1.49107,1.49107,48700000.0
2007-05-16 21:26:00,1.49137,1.49151,1.49124,1.49131,31600000.0
2007-05-16 21:27:00,1.49122,1.4913,1.49111,1.49112,30000000.0
2007-05-16 21:28:00,1.4912,1.49144,1.49119,1.49139,35200000.0
2007-05-16 21:29:00,1.49149,1.49155,1.49138,1.49153,41200000.0
2007-05-16 21:30:00,1.49161,1.49169,1.49147,1.49147,38800000.0
2007-05-16 21:31:00,1.49148,1.4917,1.49128,1.49166,20800000.0
2007-05-16 21:32:00,1.49175,1.49177,1.49146,1.49151,27800000.0
2007-05-16 21:33:00,1.4915,1.49163,1.4913,1.49141,47600000.0
2007-05-16 21:34:00,1.49147,1.49158,1.49138,1.49148,45800000.0
2007-05-16 21:35:00,1.49155,1.4917,1.49131,1.49161,46500001.0
2007-05-16 21:36:00,1.49176,1.49176,1.4913,1.49162,41400000.0
2007-05-16 21:37:00,1.49172,1.49172,1.49157,1.4917,42600000.0
2007-05-16 21:38:00,1.49173,1.49173,1.49152,1.49165,37600000.0
2007-05-16 21:39:00,1.49148,1.49173,1.49148,1.49165,28000000.0
2007-05-16 21:40:00,1.49152,1.49172,1.49152,1.49167,19800000.0
2007-05-16 21:41:00,1.49161,1.49185,1.49154,1.49158,46000000.0
2007-05-16 21:42:00,1.49146,1.49146,1.49101,1.49101,25600000.0
2007-05-16 21:43:00,1.49142,1.49144,1.49128,1.49144,29100000.0
2007-05-16 21:44:00,1.49138,1.49153,1.49128,1.49135,25000000.0
2007-05-16 21:45:00,1.49145,1.49145,1.49129,1.49129,10600000.0
2007-05-16 21:46:00,1.49137,1.49153,1.49119,1.49129,38600000.0
2007-05-16 21:47:00,1.49117,1.49151,1.49117,1.49135,38900000.0
2007-05-16 21:48:00,1.49151,1.49151,1.49111,1.49123,51500000.0
2007-05-16 21:49:00,1.4913,1.49135,1.49121,1.49135,39200000.0
2007-05-16 21:50:00,1.49122,1.49132,1.4911,1.49122,48000000.0
2007-05-16 21:51:00,1.49125,1.49142,1.49125,1.49136,52200000.0
2007-05-16 21:52:00,1.49135,1.49158,1.49133,1.49152,31000000.0
2007-05-16 21:53:00,1.49132,1.49147,1.49114,1.49114,28900000.0
2007-05-16 21:54:00,1.49109,1.49147,1.49109,1.49137,38700000.0
2007-05-16 21:55:00,1.49141,1.49161,1.49132,1.49161,60000001.0
2007-05-16 21:56:00,1.49148,1.49158,1.49138,1.49156,68200002.0
2007-05-16 21:57:00,1.49175,1.49175,1.49098,1.49138,39000000.0
2007-05-16 21:58:00,1.49136,1.49165,1.49135,1.49145,30200000.0
2007-05-16 21:59:00,1.4914,1.49162,1.49124,1.49143,37200000.0
2007-05-16 22:00:00,1.49148,1.49152,1.49131,1.49139,56300000.0
2007-05-16 22:01:00,1.49124,1.49151,1.49119,1.49137,52000000.0
2007-05-16 22:02:00,1.49135,1.49157,1.49128,1.49128,20800000.0
2007-05-16 22:03:00,1.49146,1.49161,1.49123,1.49161,19400000.0
2007-05-16 22:04:00,1.49157,1.49159,1.4913,1.49138,21000000.0
2007-05-16 22:05:00,1.49146,1.49146,1.49119,1.49137,41600000.0
2007-05-16 22:06:00,1.4914,1.4914,1.49099,1.49129,44200000.0
2007-05-16 22:07:00,1.49123,1.49155,1.49123,1.49135,38000000.0
2007-05-16 22:08:00,1.49109,1.49159,1.49109,1.49159,42000000.0
2007-05-16 22:09:00,1.49152,1.49177,1.49123,1.49159,39400000.0
2007-05-16 22:10:00,1.49161,1.49162,1.49131,1.49162,46800000.0
2007-05-16 22:11:00,1.49154,1.49172,1.49139,1.49139,30400000.0
2007-05-16 22:12:00,1.49142,1.4915,1.4913,1.4913,54400000.0
2007-05-16 22:13:00,1.4914,1.49152,1.4914,1.49152,44900000.0
2007-05-16 22:14:00,1.49138,1.4917,1.49138,1.49146,46000000.0
2007-05-16 22:15:00,1.4913,1.49161,1.4913,1.49148,53400000.0
2007-05-16 22:16:00,1.49137,1.49154,1.49129,1.49129,32600000.0
2007-05-16 22:17:00,1.49161,1.49174,1.49146,1.49158,26000000.0
2007-05-16 22:18:00,1.49153,1.49153,1.49097,1.49133,23200000.0
2007-05-16 22:19:00,1.49139,1.49155,1.49136,1.49136,40400000.0
2007-05-16 22:20:00,1.49143,1.49167,1.4914,1.49162,52400000.0
2007-05-16 22:21:00,1.49174,1.49191,1.49151,1.49178,22800000.0
2007-05-16 22:22:00,1.49178,1.49214,1.49178,1.49184,55400000.0
2007-05-16 22:23:00,1.49186,1.49198,1.49166,1.49166,31500000.0
2007-05-16 22:24:00,1.49189,1.49189,1.49166,1.49182,39900000.0
2007-05-16 22:25:00,1.49174,1.49197,1.49174,1.49177,34800000.0
2007-05-16 22:26:00,1.4917,1.49189,1.4917,1.49178,28000000.0
2007-05-16 22:27:00,1.49159,1.49186,1.4914,1.49168,42400000.0
2007-05-16 22:28:00,1.49157,1.49184,1.49157,1.49177,52700000.0
2007-05-16 22:29:00,1.49182,1.49186,1.49164,1.49177,23000000.0
2007-05-16 22:30:00,1.49185,1.49192,1.49168,1.49177,54000001.0
2007-05-16 22:31:00,1.49186,1.49186,1.49111,1.49154,37600001.0
2007-05-16 22:32:00,1.49159,1.49178,1.49159,1.49176,49900001.0
2007-05-16 22:33:00,1.49165,1.49186,1.49165,1.49169,41000000.0
2007-05-16 22:34:00,1.49162,1.49175,1.49146,1.4916,39500000.0
2007-05-16 22:35:00,1.49173,1.49182,1.49158,1.49173,46400000.0
2007-05-16 22:36:00,1.49173,1.49185,1.49116,1.49116,51800000.0
2007-05-16 22:37:00,1.49176,1.49188,1.49169,1.49179,34200000.0
2007-05-16 22:38:00,1.49167,1.49183,1.49163,1.49177,30400000.0
2007-05-16 22:39:00,1.49191,1.49205,1.49182,1.49202,32500000.0
2007-05-16 22:40:00,1.49194,1.49194,1.49153,1.49153,49400000.0
2007-05-16 22:41:00,1.49185,1.49189,1.49168,1.4917,34200000.0
2007-05-16 22:42:00,1.49188,1.49203,1.49166,1.49175,21000000.0
2007-05-16 22:43:00,1.49199,1.4922,1.49199,1.49199,44600000.0
2007-05-16 22:44:00,1.49185,1.49201,1.49181,1.49201,45200000.0
2007-05-16 22:45:00,1.49205,1.49205,1.49181,1.49188,22400000.0
2007-05-16 22:46:00,1.49177,1.49193,1.49169,1.49173,28600000.0
2007-05-16 22:47:00,1.49184,1.49184,1.49161,1.49176,32800000.0
2007-05-16 22:48:00,1.49157,1.49192,1.49157,1.4918,34300000.0
2007-05-16 22:49:00,1.4918,1.49198,1.49152,1.49174,27200000.0
2007-05-16 22:50:00,1.49173,1.49198,1.49168,1.49193,34600000.0
2007-05-16 22:51:00,1.49175,1.49183,1.49165,1.4918,26600000.0
2007-05-16 22:52:00,1.49178,1.49185,1.49156,1.49181,32000000.0
2007-05-16 22:53:00,1.49195,1.49207,1.49171,1.49171,14000000.0
2007-05-16 22:54:00,1.49213,1.49218,1.49178,1.49178,24600000.0
2007-05-16 22:55:00,1.49206,1.49206,1.49182,1.49186,34500000.0
2007-05-16 22:56:00,1.4921,1.49228,1.49208,1.49228,39800000.0
2007-05-16 22:57:00,1.49224,1.49229,1.49196,1.49196,41600000.0
2007-05-16 22:58:00,1.49227,1.49241,1.49203,1.49203,40000000.0
2007-05-16 22:59:00,1.49232,1.49249,1.49213,1.49249,63200001.0
2007-05-16 23:00:00,1.4924,1.4924,1.49208,1.49216,22200000.0
2007-05-16 23:01:00,1.49233,1.49251,1.49217,1.4924,47600000.0
2007-05-16 23:02:00,1.49222,1.49241,1.49222,1.49241,48200000.0
2007-05-16 23:03:00,1.49265,1.49279,1.49247,1.49247,46000000.0
2007-05-16 23:04:00,1.49254,1.49267,1.49247,1.49267,25000000.0
2007-05-16 23:05:00,1.49262,1.49274,1.49259,1.49274,37000000.0
2007-05-16 23:06:00,1.49269,1.49276,1.49264,1.49276,41000000.0
2007-05-16 23:07:00,1.49269,1.49301,1.49269,1.49284,32900000.0
2007-05-16 23:08:00,1.49288,1.49304,1.49261,1.49262,53800000.0
2007-05-16 23:09:00,1.49267,1.49284,1.49251,1.49261,30400000.0
2007-05-16 23:10:00,1.49239,1.49277,1.49239,1.49244,39600000.0
2007-05-16 23:11:00,1.49264,1.49267,1.4924,1.4924,50600000.0
2007-05-16 23:12:00,1.49265,1.49265,1.49243,1.49255,26600000.0
2007-05-16 23:13:00,1.49172,1.49249,1.49172,1.49221,35000000.0
2007-05-16 23:14:00,1.49224,1.49236,1.49197,1.49226,26000000.0
2007-05-16 23:15:00,1.4924,1.49284,1.49207,1.49284,69100001.0
2007-05-16 23:16:00,1.49295,1.49295,1.49226,1.49234,20200000.0
2007-05-16 23:17:00,1.49238,1.49273,1.49225,1.49225,43200000.0
2007-05-16 23:18:00,1.49236,1.49236,1.49183,1.49212,59900000.0
2007-05-16 23:19:00,1.49222,1.49242,1.49216,1.49227,45800000.0
2007-05-16 23:20:00,1.49247,1.4925,1.49205,1.49225,37300000.0
2007-05-16 23:21:00,1.49233,1.49233,1.49168,1.49173,42500000.0
2007-05-16 23:22:00,1.49161,1.49187,1.49145,1.49177,40900000.0
2007-05-16 23:23:00,1.49152,1.4917,1.49152,1.49165,30400000.0
2007-05-16 23:24:00,1.49152,1.4917,1.49139,1.49139,39800000.0
2007-05-16 23:25:00,1.49142,1.49161,1.49117,1.49117,23200000.0
2007-05-16 23:26:00,1.49125,1.49137,1.49115,1.49137,48100000.0
2007-05-16 23:27:00,1.49123,1.49136,1.49123,1.49123,51700000.0
2007-05-16 23:28:00,1.49106,1.49113,1.49076,1.49076,43200000.0
2007-05-16 23:29:00,1.49109,1.49131,1.49087,1.49124,49800000.0
2007-05-16 23:30:00,1.49112,1.49119,1.49076,1.49088,43800000.0
2007-05-16 23:31:00,1.49092,1.49104,1.49052,1.49104,35500000.0
2007-05-16 23:32:00,1.49088,1.49107,1.49083,1.49093,48700000.0
2007-05-16 23:33:00,1.49076,1.49084,1.49049,1.49049,41700000.0
2007-05-16 23:34:00,1.49064,1.49071,1.49029,1.49047,54200000.0
2007-05-16 23:35:00,1.49028,1.4905,1.49028,1.49046,25600000.0
2007-05-16 23:36:00,1.49057,1.49057,1.49039,1.49039,38600000.0
2007-05-16 23:37:00,1.49048,1.49048,1.49035,1.49039,31900000.0
2007-05-16 23:38:00,1.49038,1.49053,1.49031,1.49053,42000000.0
2007-05-16 23:39:00,1.49042,1.49059,1.49038,1.49057,39800000.0
2007-05-16 23:40:00,1.49088,1.491,1.49053,1.49099,51600001.0
2007-05-16 23:41:00,1.49133,1.49133,1.49036,1.49036,41600000.0
2007-05-16 23:42:00,1.49114,1.49166,1.49114,1.49147,30600000.0
2007-05-16 23:43:00,1.49133,1.49141,1.49072,1.49141,35000000.0
2007-05-16 23:44:00,1.49166,1.49166,1.49146,1.49157,49200000.0
2007-05-16 23:45:00,1.49146,1.49169,1.49126,1.49149,39400000.0
2007-05-16 23:46:00,1.49158,1.49158,1.49052,1.49119,47700001.0
2007-05-16 23:47:00,1.49141,1.49251,1.49137,1.49251,69100000.0
2007-05-16 23:48:00,1.49254,1.49254,1.49176,1.49195,39800000.0
2007-05-16 23:49:00,1.49211,1.49233,1.49193,1.49226,48900000.0
2007-05-16 23:50:00,1.49189,1.49189,1.49128,1.49149,30200000.0
2007-05-16 23:51:00,1.49186,1.49186,1.49153,1.49167,42900000.0
2007-05-16 23:52:00,1.49163,1.49163,1.49109,1.49158,28000000.0
2007-05-16 23:53:00,1.49199,1.492,1.49177,1.492,23400000.0
2007-05-16 23:54:00,1.49192,1.49197,1.49121,1.49121,37400000.0
2007-05-16 23:55:00,1.49172,1.49195,1.49172,1.49184,40000000.0
2007-05-16 23:56:00,1.49194,1.49194,1.49156,1.49173,34800000.0
2007-05-16 23:57:00,1.49183,1.49191,1.49178,1.49191,29600000.0
2007-05-16 23:58:00,1.49154,1.49161,1.49122,1.49151,34200000.0
2007-05-16 23:59:00,1.49148,1.49158,1.49128,1.49133,40000000.0
2007-05-17 00:00:00,1.49134,1.49146,1.49115,1.49137,55800000.0
2007-05-17 00:01:00,1.49165,1.49171,1.49148,1.49162,44800000.0
2007-05-17 00:02:00,1.49145,1.49157,1.49105,1.49129,76300000.0
2007-05-17 00:03:00,1.49119,1.49147,1.49119,1.4914,33200000.0
2007-05-17 00:04:00,1.49144,1.49164,1.49144,1.49164,42000000.0
2007-05-17 00:05:00,1.49169,1.49169,1.49117,1.49117,29200000.0
2007-05-17 00:06:00,1.49127,1.49165,1.49127,1.49165,49500000.0
2007-05-17 00:07:00,1.49158,1.49196,1.49158,1.49182,24800000.0
2007-05-17 00:08:00,1.49186,1.49186,1.49141,1.4916,36000000.0
2007-05-17 00:09:00,1.49154,1.49166,1.4913,1.4915,70600000.0
2007-05-17 00:10:00,1.49161,1.49168,1.49146,1.4915,27800000.0
2007-05-17 00:11:00,1.4916,1.49172,1.49141,1.49141,39600000.0
2007-05-17 00:12:00,1.49167,1.49167,1.49144,1.49144,31500000.0
2007-05-17 00:13:00,1.49165,1.49182,1.49135,1.49182,44800000.0
2007-05-17 00:14:00,1.4918,1.49194,1.49158,1.49172,27800000.0
2007-05-17 00:15:00,1.49141,1.49156,1.49141,1.49141,25800000.0
2007-05-17 00:16:00,1.49147,1.49149,1.49127,1.49131,40200000.0
2007-05-17 00:17:00,1.49131,1.49148,1.49131,1.49141,28900000.0
2007-05-17 00:18:00,1.49144,1.49176,1.49144,1.49152,38400000.0
2007-05-17 00:19:00,1.49165,1.49165,1.49154,1.49162,35800000.0
2007-05-17 00:20:00,1.49152,1.49173,1.49105,1.49105,33400000.0
2007-05-17 00:21:00,1.49119,1.49128,1.49097,1.49112,77700000.0
2007-05-17 00:22:00,1.49097,1.49126,1.49097,1.4912,73699998.0
2007-05-17 00:23:00,1.49097,1.4911,1.49048,1.49089,74400000.0
2007-05-17 00:24:00,1.49096,1.49119,1.49089,1.49104,37400000.0
2007-05-17 00:25:00,1.49088,1.49114,1.49081,1.49094,41400000.0
2007-05-17 00:26:00,1.49106,1.49108,1.49089,1.49098,26600000.0
2007-05-17 00:27:00,1.49115,1.49116,1.49087,1.49106,35800000.0
2007-05-17 00:28:00,1.49117,1.49124,1.49095,1.49103,49000000.0
2007-05-17 00:29:00,1.49092,1.49106,1.49082,1.49094,53900000.0
2007-05-17 00:30:00,1.4907,1.49128,1.4907,1.49109,41400000.0
2007-05-17 00:31:00,1.49098,1.49106,1.49086,1.49088,37800000.0
2007-05-17 00:32:00,1.49073,1.49098,1.49069,1.49071,32800000.0
2007-05-17 00:33:00,1.49104,1.49104,1.49077,1.49088,18600000.0
2007-05-17 00:34:00,1.49082,1.49112,1.49073,1.49083,65100000.0
2007-05-17 00:35:00,1.49109,1.49109,1.4909,1.49107,36800000.0
2007-05-17 00:36:00,1.49098,1.49098,1.49078,1.49084,30400000.0
2007-05-17 00:37:00,1.49096,1.49103,1.49087,1.49087,32800000.0
2007-05-17 00:38:00,1.49098,1.49103,1.49084,1.49093,44800001.0
2007-05-17 00:39:00,1.49105,1.49112,1.49092,1.49092,33700000.0
2007-05-17 00:40:00,1.49092,1.49103,1.49083,1.49095,28600000.0
2007-05-17 00:41:00,1.49108,1.49112,1.49082,1.49101,31400000.0
2007-05-17 00:42:00,1.49101,1.49118,1.491,1.49105,40000000.0
2007-05-17 00:43:00,1.49097,1.49127,1.49074,1.49127,30600000.0
2007-05-17 00:44:00,1.49124,1.49134,1.49115,1.49124,31800000.0
2007-05-17 00:45:00,1.49122,1.49127,1.49103,1.49111,68800000.0
2007-05-17 00:46:00,1.49117,1.49144,1.49102,1.49144,37200000.0
2007-05-17 00:47:00,1.49144,1.49145,1.49125,1.49132,33800000.0
2007-05-17 00:48:00,1.49116,1.49161,1.49116,1.49143,34000000.0
2007-05-17 00:49:00,1.49156,1.49156,1.49124,1.49145,36000000.0
2007-05-17 00:50:00,1.49139,1.49145,1.49136,1.49143,23600000.0
2007-05-17 00:51:00,1.49135,1.49145,1.49123,1.4914,49000000.0
2007-05-17 00:52:00,1.4913,1.49155,1.49124,1.49139,32000000.0
2007-05-17 00:53:00,1.4911,1.49128,1.49098,1.4911,52800000.0
2007-05-17 00:54:00,1.49077,1.49118,1.49077,1.49108,36000000.0
2007-05-17 00:55:00,1.49064,1.49134,1.49064,1.49099,20000000.0
2007-05-17 00:56:00,1.49105,1.49124,1.49105,1.49115,45600000.0
2007-05-17 00:57:00,1.49119,1.49119,1.49095,1.49095,43000000.0
2007-05-17 00:58:00,1.49122,1.49133,1.49112,1.49119,41100000.0
2007-05-17 00:59:00,1.49143,1.49143,1.49122,1.49133,36900000.0
2007-05-17 01:00:00,1.49134,1.49134,1.49105,1.49112,62000000.0
2007-05-17 01:01:00,1.49111,1.49137,1.49104,1.49118,38000000.0
2007-05-17 01:02:00,1.49142,1.49156,1.49103,1.49103,43600000.0
2007-05-17 01:03:00,1.49144,1.49155,1.49129,1.49146,36600000.0
2007-05-17 01:04:00,1.49138,1.49154,1.49138,1.49147,27500000.0
2007-05-17 01:05:00,1.49154,1.49159,1.4914,1.49153,49600001.0
2007-05-17 01:06:00,1.49163,1.49163,1.49133,1.49154,47000000.0
2007-05-17 01:07:00,1.49163,1.49168,1.49141,1.49153,43400000.0
2007-05-17 01:08:00,1.49152,1.49152,1.49101,1.49101,30400000.0
2007-05-17 01:09:00,1.49151,1.49151,1.49128,1.49144,30600000.0
2007-05-17 01:10:00,1.49138,1.49146,1.49108,1.49131,30800000.0
2007-05-17 01:11:00,1.49138,1.49156,1.49138,1.49156,28000000.0
2007-05-17 01:12:00,1.49137,1.49148,1.49108,1.49134,31300000.0
2007-05-17 01:13:00,1.4915,1.49151,1.49118,1.49151,26600000.0
2007-05-17 01:14:00,1.49128,1.49145,1.49099,1.49117,45900000.0
2007-05-17 01:15:00,1.491,1.49101,1.49074,1.49096,28400000.0
2007-05-17 01:16:00,1.4908,1.4911,1.49079,1.49097,41200000.0
2007-05-17 01:17:00,1.49105,1.49109,1.49092,1.49092,25400000.0
2007-05-17 01:18:00,1.49099,1.49104,1.49067,1.491,29300000.0
2007-05-17 01:19:00,1.49086,1.49099,1.49079,1.49087,53200000.0
2007-05-17 01:20:00,1.491,1.49103,1.4904,1.49098,40800000.0
2007-05-17 01:21:00,1.4909,1.4912,1.4909,1.49105,67200001.0
2007-05-17 01:22:00,1.49096,1.49109,1.49079,1.49101,40600000.0
2007-05-17 01:23:00,1.49091,1.49107,1.49082,1.49082,28000000.0
2007-05-17 01:24:00,1.49105,1.49112,1.49089,1.49096,19400000.0
2007-05-17 01:25:00,1.491,1.49104,1.49067,1.49089,56400000.0
2007-05-17 01:26:00,1.49077,1.49111,1.49077,1.49111,38800000.0
2007-05-17 01:27:00,1.49118,1.49126,1.49103,1.49126,31500000.0
2007-05-17 01:28:00,1.49113,1.49128,1.49088,1.49118,51800000.0
2007-05-17 01:29:00,1.49123,1.49123,1.49099,1.49099,69000002.0
2007-05-17 01:30:00,1.4911,1.4912,1.49077,1.49116,50300000.0
2007-05-17 01:31:00,1.49113,1.49128,1.49104,1.49112,41900000.0
2007-05-17 01:32:00,1.49094,1.49109,1.49081,1.49089,42800000.0
2007-05-17 01:33:00,1.49093,1.49108,1.49089,1.49108,32400000.0
2007-05-17 01:34:00,1.49104,1.49104,1.49063,1.49092,30800000.0
2007-05-17 01:35:00,1.4908,1.49092,1.49054,1.49054,54100000.0
2007-05-17 01:36:00,1.4908,1.49092,1.4908,1.49084,28200000.0
2007-05-17 01:37:00,1.49094,1.4912,1.49075,1.49112,46700000.0
2007-05-17 01:38:00,1.49111,1.49111,1.49086,1.49086,30000000.0
2007-05-17 01:39:00,1.49096,1.49108,1.49063,1.49099,57500000.0
2007-05-17 01:40:00,1.49093,1.49104,1.49088,1.49098,37400000.0
2007-05-17 01:41:00,1.49092,1.4913,1.49088,1.49107,49400001.0
2007-05-17 01:42:00,1.49115,1.4912,1.49086,1.49116,32200000.0
2007-05-17 01:43:00,1.49098,1.49111,1.49081,1.4911,24400000.0
2007-05-17 01:44:00,1.49113,1.49121,1.49088,1.49115,58600000.0
2007-05-17 01:45:00,1.49114,1.49126,1.49106,1.49116,46400000.0
2007-05-17 01:46:00,1.4911,1.49123,1.49096,1.49107,42100000.0
2007-05-17 01:47:00,1.49102,1.49104,1.49075,1.49081,40300000.0
2007-05-17 01:48:00,1.49102,1.49114,1.49066,1.49066,32800000.0
2007-05-17 01:49:00,1.49101,1.49118,1.49051,1.49095,24400000.0
2007-05-17 01:50:00,1.49099,1.49109,1.49063,1.49097,36500000.0
2007-05-17 01:51:00,1.49107,1.49107,1.49085,1.49085,30400000.0
2007-05-17 01:52:00,1.49113,1.49133,1.49108,1.49108,26800000.0
2007-05-17 01:53:00,1.49111,1.49112,1.49094,1.49102,45700000.0
2007-05-17 01:54:00,1.49104,1.49121,1.49104,1.49107,38700000.0
2007-05-17 01:55:00,1.49099,1.49108,1.49067,1.49067,45500000.0
2007-05-17 01:56:00,1.49063,1.49087,1.49051,1.49061,32200000.0
2007-05-17 01:57:00,1.49067,1.49091,1.49064,1.4907,57000000.0
2007-05-17 01:58:00,1.49073,1.49093,1.4905,1.49054,25400000.0
2007-05-17 01:59:00,1.49075,1.49085,1.49074,1.4908,53800001.0
2007-05-17 02:00:00,1.49068,1.49078,1.49049,1.49056,47000000.0
2007-05-17 02:01:00,1.49044,1.49067,1.49044,1.49061,68400001.0
2007-05-17 02:02:00,1.49053,1.49101,1.49051,1.49089,142600001.0
2007-05-17 02:03:00,1.49106,1.49124,1.49103,1.49117,72100000.0
2007-05-17 02:04:00,1.49109,1.49115,1.49099,1.49099,81200002.0
2007-05-17 02:05:00,1.49101,1.49101,1.49076,1.49085,66200001.0
2007-05-17 02:06:00,1.49102,1.49111,1.49075,1.49111,81600000.0
2007-05-17 02:07:00,1.49113,1.49115,1.49072,1.49103,178000001.0
2007-05-17 02:08:00,1.49103,1.49122,1.49103,1.49122,51000000.0
2007-05-17 02:09:00,1.49109,1.49139,1.49095,1.49113,226800000.0
2007-05-17 02:10:00,1.49109,1.4915,1.49108,1.49112,126600000.0
2007-05-17 02:11:00,1.49114,1.49125,1.49114,1.49125,28500000.0
2007-05-17 02:12:00,1.49125,1.49147,1.49125,1.49147,68000000.0
2007-05-17 02:13:00,1.49153,1.49158,1.4915,1.49158,116400001.0
2007-05-17 02:14:00,1.49159,1.49178,1.49141,1.49151,204800000.0
2007-05-17 02:15:00,1.49152,1.49168,1.4914,1.4915,232400000.0
2007-05-17 02:16:00,1.49172,1.4918,1.49156,1.49173,58400000.0
2007-05-17 02:17:00,1.49157,1.49221,1.4914,1.49157,214000001.0
2007-05-17 02:18:00,1.49166,1.49206,1.49143,1.49182,33000000.0
2007-05-17 02:19:00,1.49178,1.49183,1.49151,1.49154,59000000.0
2007-05-17 02:20:00,1.49174,1.49184,1.49159,1.4918,92400000.0
2007-05-17 02:21:00,1.49171,1.49198,1.49171,1.49189,43200000.0
2007-05-17 02:22:00,1.49156,1.49164,1.49156,1.49164,22800000.0
2007-05-17 02:23:00,1.49183,1.49184,1.49162,1.49162,38500000.0
2007-05-17 02:24:00,1.4917,1.4919,1.49147,1.49173,35200000.0
2007-05-17 02:25:00,1.49172,1.49202,1.49172,1.49181,117000000.0
2007-05-17 02:26:00,1.49164,1.4923,1.49162,1.49201,94500000.0
2007-05-17 02:27:00,1.49201,1.49207,1.4919,1.49193,51600000.0
2007-05-17 02:28:00,1.4919,1.49198,1.49183,1.49186,47600000.0
2007-05-17 02:29:00,1.49203,1.49218,1.49185,1.49202,58200000.0
2007-05-17 02:30:00,1.49223,1.49223,1.49196,1.49211,33200000.0
2007-05-17 02:31:00,1.49188,1.49193,1.49176,1.49181,52800000.0
2007-05-17 02:32:00,1.49212,1.49245,1.49207,1.49235,38800000.0
2007-05-17 02:33:00,1.49215,1.49215,1.49197,1.49204,196000001.0
2007-05-17 02:34:00,1.49247,1.49247,1.49221,1.49232,45600000.0
2007-05-17 02:35:00,1.49242,1.49242,1.4918,1.49196,66800000.0
2007-05-17 02:36:00,1.49222,1.49227,1.49212,1.49224,35600000.0
2007-05-17 02:37:00,1.49174,1.49192,1.49174,1.49177,82500000.0
2007-05-17 02:38:00,1.49189,1.49189,1.49171,1.4918,59000000.0
2007-05-17 02:39:00,1.492,1.492,1.49187,1.49195,26800000.0
2007-05-17 02:40:00,1.492,1.49212,1.49195,1.492,36600000.0
2007-05-17 02:41:00,1.49212,1.49237,1.49212,1.4922,47100000.0
2007-05-17 02:42:00,1.49229,1.49237,1.49221,1.49221,47900000.0
2007-05-17 02:43:00,1.4922,1.49223,1.49213,1.49223,40200000.0
2007-05-17 02:44:00,1.49223,1.49242,1.49219,1.49242,32600000.0
2007-05-17 02:45:00,1.49193,1.49213,1.49187,1.49191,34100000.0
2007-05-17 02:46:00,1.49183,1.49186,1.49164,1.49169,160100000.0
2007-05-17 02:47:00,1.49218,1.49241,1.49179,1.4922,211400000.0
2007-05-17 02:48:00,1.49228,1.49234,1.49198,1.49209,124200002.0
2007-05-17 02:49:00,1.49204,1.49232,1.49187,1.49193,66800000.0
2007-05-17 02:50:00,1.49213,1.49233,1.49188,1.49227,112000000.0
2007-05-17 02:51:00,1.49181,1.49205,1.49167,1.49188,58700000.0
2007-05-17 02:52:00,1.49212,1.49212,1.49192,1.49201,31600000.0
2007-05-17 02:53:00,1.49221,1.49227,1.49195,1.49208,27000000.0
2007-05-17 02:54:00,1.4921,1.49214,1.49196,1.49196,47600000.0
2007-05-17 02:55:00,1.49203,1.49212,1.49178,1.49188,38000000.0
2007-05-17 02:56:00,1.49178,1.4918,1.49172,1.49179,55800000.0
2007-05-17 02:57:00,1.49176,1.49184,1.49173,1.49184,49000000.0
2007-05-17 02:58:00,1.49183,1.49198,1.49176,1.49176,75000000.0
2007-05-17 02:59:00,1.49161,1.49186,1.49161,1.49186,80600000.0
2007-05-17 03:00:00,1.49184,1.49188,1.49167,1.4918,113300000.0
2007-05-17 03:01:00,1.4918,1.49181,1.4917,1.49174,35300000.0
2007-05-17 03:02:00,1.49173,1.49173,1.49163,1.49171,51700000.0
2007-05-17 03:03:00,1.49171,1.49172,1.49163,1.49166,63800000.0
2007-05-17 03:04:00,1.49172,1.49212,1.49158,1.4917,79600002.0
2007-05-17 03:05:00,1.49164,1.49177,1.49161,1.49169,70200000.0
2007-05-17 03:06:00,1.49175,1.49181,1.49164,1.49181,54600000.0
2007-05-17 03:07:00,1.49164,1.49199,1.49145,1.49199,107900000.0
2007-05-17 03:08:00,1.49202,1.49219,1.49175,1.49175,70000001.0
2007-05-17 03:09:00,1.49208,1.49221,1.49177,1.49221,40900000.0
2007-05-17 03:10:00,1.4918,1.49217,1.4918,1.49208,30200000.0
2007-05-17 03:11:00,1.49158,1.49168,1.49158,1.49164,30600000.0
2007-05-17 03:12:00,1.49189,1.49202,1.4916,1.49182,43200000.0
2007-05-17 03:13:00,1.49152,1.49191,1.49152,1.49191,46800000.0
2007-05-17 03:14:00,1.49183,1.492,1.49156,1.49197,46200000.0
2007-05-17 03:15:00,1.49167,1.49209,1.49167,1.49203,25600000.0
2007-05-17 03:16:00,1.49201,1.4922,1.49179,1.49215,35600000.0
2007-05-17 03:17:00,1.49224,1.49232,1.4918,1.49222,47400000.0
2007-05-17 03:18:00,1.49209,1.4922,1.49181,1.4922,24200000.0
2007-05-17 03:19:00,1.49228,1.49229,1.49228,1.49229,16400000.0
2007-05-17 03:20:00,1.49203,1.49257,1.49203,1.49247,108700001.0
2007-05-17 03:21:00,1.49216,1.49228,1.49214,1.4922,65100000.0
2007-05-17 03:22:00,1.49214,1.49214,1.49192,1.49194,53500000.0
2007-05-17 03:23:00,1.49147,1.49155,1.49142,1.49147,73200000.0
2007-05-17 03:24:00,1.492,1.49215,1.492,1.49215,74100000.0
2007-05-17 03:25:00,1.49259,1.49259,1.49206,1.49206,28200000.0
2007-05-17 03:26:00,1.49193,1.49209,1.49192,1.49203,127500000.0
2007-05-17 03:27:00,1.49211,1.49214,1.49195,1.49205,128000001.0
2007-05-17 03:28:00,1.49201,1.49205,1.49195,1.49201,54400000.0
2007-05-17 03:29:00,1.49207,1.4921,1.49202,1.49209,59900000.0
2007-05-17 03:30:00,1.49208,1.4921,1.49185,1.4921,46800000.0
2007-05-17 03:31:00,1.49202,1.49222,1.49192,1.49213,39000000.0
2007-05-17 03:32:00,1.49201,1.49221,1.49185,1.49185,31600000.0
2007-05-17 03:33:00,1.49166,1.4918,1.49166,1.49167,44800001.0
2007-05-17 03:34:00,1.4916,1.49179,1.49099,1.49101,53800001.0
2007-05-17 03:35:00,1.49104,1.49115,1.49076,1.49106,63400000.0
2007-05-17 03:36:00,1.49121,1.49149,1.49106,1.49138,65200000.0
2007-05-17 03:37:00,1.49138,1.4914,1.49105,1.49128,35000000.0
2007-05-17 03:38:00,1.49141,1.49156,1.49127,1.49151,38000000.0
2007-05-17 03:39:00,1.49111,1.49118,1.49102,1.49104,82100000.0
2007-05-17 03:40:00,1.49107,1.49169,1.49107,1.49146,135500001.0
2007-05-17 03:41:00,1.49155,1.49166,1.4915,1.49166,70600000.0
2007-05-17 03:42:00,1.49171,1.49171,1.49156,1.49162,86300001.0
2007-05-17 03:43:00,1.49141,1.49163,1.49141,1.49163,46900000.0
2007-05-17 03:44:00,1.49149,1.49173,1.49148,1.49155,32600000.0
2007-05-17 03:45:00,1.4915,1.49173,1.49142,1.49173,53200000.0
2007-05-17 03:46:00,1.49147,1.49165,1.4914,1.4914,51800000.0
2007-05-17 03:47:00,1.49135,1.49148,1.49132,1.49132,48800000.0
2007-05-17 03:48:00,1.49166,1.49177,1.49144,1.4916,40200000.0
2007-05-17 03:49:00,1.49177,1.49177,1.49142,1.49142,36000000.0
2007-05-17 03:50:00,1.49144,1.49144,1.49103,1.49114,113600000.0
2007-05-17 03:51:00,1.49134,1.49137,1.49118,1.49124,53800000.0
2007-05-17 03:52:00,1.49133,1.49146,1.49112,1.49116,94300001.0
2007-05-17 03:53:00,1.49115,1.49123,1.491,1.49106,79000000.0
2007-05-17 03:54:00,1.49106,1.49142,1.49106,1.49107,27800000.0
2007-05-17 03:55:00,1.49125,1.4914,1.49119,1.49132,155200001.0
2007-05-17 03:56:00,1.49135,1.4915,1.49129,1.49131,212800000.0
2007-05-17 03:57:00,1.49106,1.49125,1.49103,1.49109,135500000.0
2007-05-17 03:58:00,1.49103,1.49148,1.49076,1.49117,244900000.0
2007-05-17 03:59:00,1.49143,1.49163,1.49141,1.49151,151500000.0
2007-05-17 04:00:00,1.49159,1.49166,1.49152,1.49152,124200000.0
2007-05-17 04:01:00,1.49149,1.49174,1.49137,1.49167,114600000.0
2007-05-17 04:02:00,1.49167,1.49179,1.4914,1.4914,125700001.0
2007-05-17 04:03:00,1.49144,1.49144,1.49112,1.49113,91500000.0
2007-05-17 04:04:00,1.49109,1.49121,1.49098,1.49108,103100000.0
2007-05-17 04:05:00,1.49103,1.49174,1.49103,1.49158,203800000.0
2007-05-17 04:06:00,1.49096,1.49144,1.49096,1.49114,125100000.0
2007-05-17 04:07:00,1.4913,1.49136,1.49105,1.49105,138500000.0
2007-05-17 04:08:00,1.49102,1.49128,1.49098,1.49126,41400000.0
2007-05-17 04:09:00,1.49155,1.49166,1.49141,1.4915,55400000.0
2007-05-17 04:10:00,1.49142,1.49148,1.49117,1.49134,110000000.0
2007-05-17 04:11:00,1.49146,1.49184,1.49133,1.49141,30000000.0
2007-05-17 04:12:00,1.49128,1.49142,1.49128,1.49131,91000000.0
2007-05-17 04:13:00,1.49126,1.49143,1.49123,1.49123,77200000.0
2007-05-17 04:14:00,1.49127,1.49137,1.49122,1.49137,108700000.0
2007-05-17 04:15:00,1.49137,1.49159,1.49134,1.49156,87300000.0
2007-05-17 04:16:00,1.4915,1.4917,1.49135,1.49144,74000000.0
2007-05-17 04:17:00,1.49143,1.49151,1.49138,1.49143,33800000.0
2007-05-17 04:18:00,1.4914,1.49165,1.49137,1.49144,130500000.0
2007-05-17 04:19:00,1.49145,1.49154,1.49143,1.49146,68100000.0
2007-05-17 04:20:00,1.4914,1.4916,1.49133,1.49134,173800000.0
2007-05-17 04:21:00,1.49136,1.49146,1.49133,1.49135,64800000.0
2007-05-17 04:22:00,1.49142,1.49187,1.4914,1.49177,66300000.0
2007-05-17 04:23:00,1.49136,1.49142,1.49136,1.49138,44800000.0
2007-05-17 04:24:00,1.49147,1.49165,1.49146,1.49164,133900000.0
2007-05-17 04:25:00,1.4917,1.49234,1.49159,1.49205,212600000.0
2007-05-17 04:26:00,1.49226,1.49237,1.49213,1.49214,131500001.0
2007-05-17 04:27:00,1.49215,1.49223,1.49205,1.49211,112400000.0
2007-05-17 04:28:00,1.49221,1.49234,1.49221,1.49227,72400001.0
2007-05-17 04:29:00,1.49215,1.49248,1.49213,1.49248,74800000.0
2007-05-17 04:30:00,1.49221,1.49279,1.49221,1.49247,99200000.0
2007-05-17 04:31:00,1.49255,1.49265,1.49214,1.49236,57000000.0
2007-05-17 04:32:00,1.49236,1.49236,1.49216,1.49226,36600000.0
2007-05-17 04:33:00,1.49229,1.49232,1.49208,1.49214,39600000.0
2007-05-17 04:34:00,1.49215,1.49223,1.49211,1.4922,50200000.0
2007-05-17 04:35:00,1.49206,1.49221,1.49206,1.49208,63700000.0
2007-05-17 04:36:00,1.49229,1.49235,1.4916,1.49226,178100002.0
2007-05-17 04:37:00,1.49223,1.49254,1.49204,1.49223,123200001.0
2007-05-17 04:38:00,1.49221,1.49221,1.49208,1.49216,48700000.0
2007-05-17 04:39:00,1.492,1.49211,1.49192,1.49192,65600000.0
2007-05-17 04:40:00,1.49203,1.49222,1.49203,1.49221,41800000.0
2007-05-17 04:41:00,1.492,1.49227,1.49193,1.4921,62900000.0
2007-05-17 04:42:00,1.4919,1.49204,1.49185,1.49185,80900000.0
2007-05-17 04:43:00,1.49178,1.49181,1.49175,1.49175,81600001.0
2007-05-17 04:44:00,1.49173,1.49218,1.49173,1.49217,32800000.0
2007-05-17 04:45:00,1.49219,1.49232,1.49191,1.49195,32800000.0
2007-05-17 04:46:00,1.4918,1.4919,1.4918,1.49182,34800000.0
2007-05-17 04:47:00,1.49179,1.49244,1.49174,1.49244,83600000.0
2007-05-17 04:48:00,1.49234,1.49268,1.49234,1.49253,49200000.0
2007-05-17 04:49:00,1.49233,1.49233,1.49183,1.49189,67700001.0
2007-05-17 04:50:00,1.49234,1.49234,1.4921,1.49217,48000000.0
2007-05-17 04:51:00,1.49187,1.4919,1.49187,1.4919,47900001.0
2007-05-17 04:52:00,1.4918,1.4924,1.49176,1.49217,55100000.0
2007-05-17 04:53:00,1.49212,1.49235,1.49204,1.4922,50000000.0
2007-05-17 04:54:00,1.49202,1.49222,1.49193,1.49193,38200000.0
2007-05-17 04:55:00,1.49217,1.49231,1.49183,1.49231,36400000.0
2007-05-17 04:56:00,1.49218,1.49236,1.49209,1.49214,36200000.0
2007-05-17 04:57:00,1.49182,1.49235,1.49182,1.49192,55900001.0
2007-05-17 04:58:00,1.49188,1.49238,1.49183,1.4923,33100000.0
2007-05-17 04:59:00,1.49204,1.49234,1.49204,1.49207,103500000.0
2007-05-17 05:00:00,1.4925,1.4925,1.49235,1.49243,42800000.0
2007-05-17 05:01:00,1.49229,1.49254,1.49229,1.49254,22000000.0
2007-05-17 05:02:00,1.49246,1.49258,1.4923,1.49248,37700000.0
2007-05-17 05:03:00,1.49237,1.49266,1.49232,1.49235,169900001.0
2007-05-17 05:04:00,1.49231,1.49233,1.4922,1.4923,191600000.0
2007-05-17 05:05:00,1.49229,1.49232,1.49219,1.49226,224200000.0
2007-05-17 05:06:00,1.49234,1.49241,1.49223,1.49238,184300000.0
2007-05-17 05:07:00,1.49226,1.4926,1.49219,1.4922,278500002.0
2007-05-17 05:08:00,1.49243,1.4926,1.49232,1.49232,292000000.0
2007-05-17 05:10:00,1.49227,1.49237,1.49222,1.49236,241500000.0
2007-05-17 05:11:00,1.49226,1.4923,1.49211,1.49214,128600001.0
2007-05-17 05:12:00,1.49215,1.49221,1.49209,1.49213,109600000.0
2007-05-17 05:13:00,1.49223,1.49247,1.49208,1.49208,168300001.0
2007-05-17 05:14:00,1.49224,1.49227,1.49215,1.49219,310300001.0
2007-05-17 05:15:00,1.49212,1.49226,1.49208,1.49208,195500000.0
2007-05-17 05:16:00,1.49216,1.49232,1.49206,1.49214,191100000.0
2007-05-17 05:17:00,1.49228,1.49251,1.49218,1.49247,130600001.0
2007-05-17 05:18:00,1.49241,1.49244,1.49216,1.49236,247400000.0
2007-05-17 05:19:00,1.49222,1.49263,1.49219,1.49224,319000000.0
2007-05-17 05:20:00,1.49224,1.49244,1.49219,1.49225,278200001.0
2007-05-17 05:21:00,1.49217,1.49258,1.49216,1.49218,316400000.0
2007-05-17 05:22:00,1.49214,1.49215,1.492,1.49215,206100000.0
2007-05-17 05:23:00,1.49208,1.49217,1.49205,1.49208,176900000.0
2007-05-17 05:24:00,1.49202,1.49206,1.49194,1.49197,147200000.0
2007-05-17 05:25:00,1.49214,1.49232,1.49199,1.49204,206300000.0
2007-05-17 05:26:00,1.49202,1.49204,1.49195,1.49198,122600000.0
2007-05-17 05:27:00,1.49223,1.49247,1.49203,1.49223,193000000.0
2007-05-17 05:28:00,1.49223,1.49242,1.49203,1.49203,214600000.0
2007-05-17 05:29:00,1.49217,1.49227,1.49199,1.49207,268800000.0
2007-05-17 05:30:00,1.49207,1.49227,1.49197,1.49199,299200000.0
2007-05-17 05:31:00,1.49202,1.49225,1.49198,1.49207,63200000.0
2007-05-17 05:32:00,1.49228,1.49257,1.49226,1.49246,143400001.0
2007-05-17 05:33:00,1.49242,1.49242,1.49214,1.49214,166000000.0
2007-05-17 05:34:00,1.49216,1.49243,1.49208,1.49211,176400000.0
2007-05-17 05:35:00,1.49231,1.49238,1.49223,1.49233,26200000.0
2007-05-17 05:36:00,1.4921,1.49226,1.49208,1.49213,181200000.0
2007-05-17 05:38:00,1.49218,1.49239,1.49215,1.49233,173000001.0
2007-05-17 05:39:00,1.49231,1.49236,1.49214,1.4922,174700000.0
2007-05-17 05:40:00,1.49195,1.49214,1.4917,1.4917,230400002.0
2007-05-17 05:41:00,1.49149,1.49185,1.49136,1.49158,100800000.0
2007-05-17 05:42:00,1.4917,1.49172,1.49149,1.49159,210300000.0
2007-05-17 05:43:00,1.4916,1.49171,1.49157,1.49161,100000000.0
2007-05-17 05:44:00,1.49163,1.49196,1.4916,1.49174,102800001.0
2007-05-17 05:45:00,1.49178,1.49201,1.49175,1.49178,143900000.0
2007-05-17 05:46:00,1.49184,1.49203,1.4918,1.49182,251400000.0
2007-05-17 05:47:00,1.49188,1.49193,1.49173,1.4919,249100000.0
2007-05-17 05:48:00,1.49173,1.49198,1.49168,1.49183,239800000.0
2007-05-17 05:49:00,1.49199,1.49227,1.49183,1.49188,176500000.0
2007-05-17 05:50:00,1.49188,1.49225,1.49187,1.49219,304000000.0
2007-05-17 05:51:00,1.49216,1.49229,1.49201,1.4921,194900001.0
2007-05-17 05:52:00,1.49211,1.49232,1.49209,1.49225,230500001.0
2007-05-17 05:53:00,1.49215,1.49225,1.492,1.492,99100000.0
2007-05-17 05:54:00,1.4921,1.49227,1.4919,1.49208,176900000.0
2007-05-17 05:55:00,1.49193,1.49211,1.49188,1.4919,197200000.0
2007-05-17 05:56:00,1.49199,1.49216,1.49189,1.49192,104500000.0
2007-05-17 05:57:00,1.49193,1.49201,1.49189,1.49201,189800001.0
2007-05-17 05:58:00,1.49218,1.49249,1.49217,1.49231,134800000.0
2007-05-17 05:59:00,1.49234,1.49234,1.49216,1.49219,94300001.0
2007-05-17 06:00:00,1.49225,1.49237,1.49224,1.49237,221400000.0
2007-05-17 06:01:00,1.49235,1.49247,1.49227,1.4923,186000000.0
2007-05-17 06:02:00,1.49228,1.49245,1.49225,1.49232,270900001.0
2007-05-17 06:03:00,1.49243,1.49246,1.49224,1.49231,32200000.0
2007-05-17 06:04:00,1.4922,1.49233,1.49219,1.49233,157300000.0
2007-05-17 06:05:00,1.49235,1.49246,1.49228,1.49233,395500001.0
2007-05-17 06:06:00,1.49253,1.49259,1.49244,1.49255,97600000.0
2007-05-17 06:07:00,1.49253,1.49253,1.49229,1.49241,270200000.0
2007-05-17 06:08:00,1.49255,1.49275,1.49253,1.49263,595700001.0
2007-05-17 06:09:00,1.49255,1.49296,1.49246,1.49264,371000002.0
2007-05-17 06:10:00,1.49269,1.49284,1.4926,1.4926,272900000.0
2007-05-17 06:11:00,1.49259,1.49266,1.49245,1.49252,408700001.0
2007-05-17 06:12:00,1.49256,1.49281,1.49251,1.49276,290000001.0
2007-05-17 06:13:00,1.49277,1.49306,1.4926,1.49273,333900001.0
2007-05-17 06:14:00,1.49278,1.49288,1.49254,1.49261,375800001.0
2007-05-17 06:15:00,1.4926,1.49267,1.4925,1.49263,149000001.0
2007-05-17 06:16:00,1.49272,1.49305,1.4927,1.49276,197600000.0
2007-05-17 06:17:00,1.4927,1.49281,1.49257,1.49257,144400000.0
2007-05-17 06:18:00,1.49258,1.49278,1.49258,1.49262,232600000.0
2007-05-17 06:19:00,1.49265,1.4929,1.49264,1.49288,157400000.0
2007-05-17 06:20:00,1.49285,1.493,1.49275,1.49278,258600000.0
2007-05-17 06:21:00,1.49271,1.49284,1.49262,1.49277,302800001.0
2007-05-17 06:22:00,1.49273,1.49299,1.49263,1.49265,231800000.0
2007-05-17 06:23:00,1.49254,1.49272,1.4925,1.49266,266200000.0
2007-05-17 06:24:00,1.49262,1.49275,1.49249,1.49261,346800001.0
2007-05-17 06:25:00,1.49258,1.49266,1.49253,1.49261,235900000.0
2007-05-17 06:26:00,1.4925,1.49258,1.49229,1.4923,380300002.0
2007-05-17 06:27:00,1.49218,1.49229,1.49212,1.49225,350700000.0
2007-05-17 06:28:00,1.49227,1.49242,1.49215,1.49227,337100000.0
2007-05-17 06:29:00,1.49227,1.49237,1.49217,1.4922,89400000.0
2007-05-17 06:30:00,1.49231,1.49255,1.49231,1.49238,268600000.0
2007-05-17 06:31:00,1.4924,1.49253,1.4923,1.49251,146500001.0
2007-05-17 06:32:00,1.49235,1.49244,1.49225,1.49225,218400000.0
2007-05-17 06:33:00,1.49225,1.4924,1.49222,1.49227,210700000.0
2007-05-17 06:34:00,1.49227,1.49242,1.49222,1.49237,241400001.0
2007-05-17 06:35:00,1.49225,1.49257,1.49222,1.49233,180400000.0
2007-05-17 06:36:00,1.49233,1.49242,1.49227,1.49227,70100000.0
2007-05-17 06:37:00,1.49221,1.49239,1.49221,1.49239,219700000.0
2007-05-17 06:38:00,1.4925,1.49275,1.49238,1.49238,143200000.0
2007-05-17 06:39:00,1.49232,1.49242,1.4923,1.49242,91100002.0
2007-05-17 06:40:00,1.49245,1.49251,1.4923,1.49241,125600000.0
2007-05-17 06:41:00,1.4924,1.49248,1.49233,1.49246,163400000.0
2007-05-17 06:42:00,1.49248,1.49251,1.49228,1.49238,304000001.0
2007-05-17 06:43:00,1.49234,1.4924,1.49222,1.49225,119500000.0
2007-05-17 06:44:00,1.49219,1.49221,1.49206,1.49211,301700000.0
2007-05-17 06:45:00,1.49216,1.49221,1.49205,1.49216,245700000.0
2007-05-17 06:46:00,1.49219,1.49244,1.49218,1.49232,238200000.0
2007-05-17 06:47:00,1.49241,1.49253,1.49233,1.49241,207300000.0
2007-05-17 06:48:00,1.4923,1.49251,1.4923,1.49234,38700000.0
2007-05-17 06:49:00,1.49227,1.49252,1.49219,1.49229,252300001.0
2007-05-17 06:50:00,1.49227,1.49242,1.49222,1.49227,43800001.0
2007-05-17 06:51:00,1.49232,1.49239,1.49207,1.49234,26000000.0
2007-05-17 06:52:00,1.49223,1.49229,1.49213,1.49213,202200001.0
2007-05-17 06:53:00,1.49222,1.49258,1.4922,1.49235,230200000.0
2007-05-17 06:54:00,1.49229,1.49265,1.4922,1.49229,456400001.0
2007-05-17 06:55:00,1.49228,1.49243,1.49221,1.49237,314900000.0
2007-05-17 06:56:00,1.49253,1.49253,1.49243,1.49245,37600000.0
2007-05-17 06:57:00,1.49248,1.49253,1.49245,1.49253,68800000.0
2007-05-17 06:58:00,1.4924,1.4924,1.49214,1.49232,266299999.0
2007-05-17 06:59:00,1.49229,1.49254,1.49222,1.49233,320900000.0
2007-05-17 07:00:00,1.49242,1.49251,1.49233,1.4924,116200000.0
2007-05-17 07:01:00,1.49222,1.49252,1.49222,1.4923,264500001.0
2007-05-17 07:02:00,1.49227,1.49245,1.49221,1.49225,368100002.0
2007-05-17 07:03:00,1.49237,1.49245,1.49223,1.49226,135000000.0
2007-05-17 07:04:00,1.49221,1.49231,1.49213,1.49221,353600002.0
2007-05-17 07:05:00,1.49226,1.49227,1.49208,1.49219,140100000.0
2007-05-17 07:06:00,1.49212,1.49217,1.49197,1.4921,204900000.0
2007-05-17 07:07:00,1.49213,1.49215,1.49193,1.49207,208400000.0
2007-05-17 07:08:00,1.49209,1.49221,1.49198,1.49204,238700000.0
2007-05-17 07:09:00,1.49199,1.49214,1.49195,1.49197,229700000.0
2007-05-17 07:10:00,1.49209,1.49212,1.49192,1.49195,419600000.0
2007-05-17 07:11:00,1.49188,1.49202,1.49186,1.49197,325200001.0
2007-05-17 07:12:00,1.49197,1.49212,1.49192,1.4921,290900000.0
2007-05-17 07:13:00,1.49205,1.49205,1.49186,1.49199,265100000.0
2007-05-17 07:14:00,1.492,1.49207,1.49192,1.49197,514500001.0
2007-05-17 07:15:00,1.4922,1.49247,1.49198,1.49247,276300002.0
2007-05-17 07:16:00,1.49239,1.49249,1.49234,1.49246,190300000.0
2007-05-17 07:17:00,1.49233,1.49233,1.49212,1.49218,240000000.0
2007-05-17 07:18:00,1.49226,1.49257,1.49225,1.49242,462100001.0
2007-05-17 07:19:00,1.49237,1.49277,1.49237,1.49268,328000001.0
2007-05-17 07:20:00,1.49263,1.49264,1.49233,1.49251,454500001.0
2007-05-17 07:21:00,1.4923,1.49248,1.49223,1.49229,323100001.0
2007-05-17 07:22:00,1.49239,1.49258,1.49232,1.49251,323300000.0
2007-05-17 07:23:00,1.49256,1.49271,1.49238,1.49255,423700000.0
2007-05-17 07:24:00,1.49239,1.49255,1.49228,1.49228,311300002.0
2007-05-17 07:25:00,1.49227,1.49235,1.49213,1.49224,369900000.0
2007-05-17 07:26:00,1.4923,1.49239,1.49218,1.49228,274300000.0
2007-05-17 07:27:00,1.49228,1.4924,1.49214,1.4924,161600000.0
2007-05-17 07:28:00,1.49247,1.49249,1.49237,1.49239,201900000.0
2007-05-17 07:29:00,1.49227,1.49237,1.49201,1.49209,235300001.0
2007-05-17 07:30:00,1.49214,1.49233,1.49208,1.49212,560900002.0
2007-05-17 07:31:00,1.49201,1.49221,1.49197,1.49213,256700001.0
2007-05-17 07:32:00,1.492,1.4922,1.49195,1.49206,526700001.0
2007-05-17 07:33:00,1.49204,1.4923,1.49197,1.49216,358500002.0
2007-05-17 07:34:00,1.4923,1.49241,1.49204,1.49204,247800000.0
2007-05-17 07:35:00,1.49235,1.49266,1.49231,1.49256,207800000.0
2007-05-17 07:36:00,1.49253,1.49273,1.49243,1.49257,320800000.0
2007-05-17 07:37:00,1.49255,1.49265,1.49238,1.49248,215400000.0
2007-05-17 07:38:00,1.49239,1.49259,1.49238,1.49259,34900000.0
2007-05-17 07:39:00,1.49242,1.49278,1.4924,1.49278,389400000.0
2007-05-17 07:40:00,1.4927,1.49279,1.49254,1.49274,354600003.0
2007-05-17 07:41:00,1.49267,1.49296,1.49265,1.49288,562600001.0
2007-05-17 07:42:00,1.49264,1.49283,1.49259,1.49272,306200000.0
2007-05-17 07:43:00,1.49273,1.49291,1.49265,1.49281,194700000.0
2007-05-17 07:44:00,1.49284,1.4929,1.49269,1.49276,433700002.0
2007-05-17 07:45:00,1.49285,1.49302,1.49278,1.49285,389900002.0
2007-05-17 07:46:00,1.49268,1.49286,1.49266,1.49273,468500001.0
2007-05-17 07:47:00,1.49275,1.49297,1.49247,1.49254,623700000.0
2007-05-17 07:48:00,1.49232,1.49252,1.49216,1.49218,652900001.0
2007-05-17 07:49:00,1.49241,1.49272,1.49235,1.49262,692000002.0
2007-05-17 07:50:00,1.49265,1.49278,1.49251,1.49263,576900000.0
2007-05-17 07:51:00,1.49259,1.49259,1.4922,1.49242,534400000.0
2007-05-17 07:52:00,1.49241,1.49266,1.49233,1.49251,420700001.0
2007-05-17 07:53:00,1.49246,1.49272,1.49231,1.4926,567200000.0
2007-05-17 07:54:00,1.49252,1.49278,1.49251,1.49264,395600000.0
2007-05-17 07:55:00,1.49264,1.49286,1.4925,1.49261,411800001.0
2007-05-17 07:56:00,1.49254,1.49286,1.49246,1.49265,637000000.0
2007-05-17 07:57:00,1.49262,1.49284,1.49252,1.49262,559700000.0
2007-05-17 07:58:00,1.49271,1.49292,1.49261,1.4927,747500001.0
2007-05-17 07:59:00,1.49269,1.49296,1.49269,1.4928,531700000.0
2007-05-17 08:00:00,1.49288,1.49306,1.49276,1.49281,410100000.0
2007-05-17 08:01:00,1.49277,1.49287,1.49244,1.4926,454000000.0
2007-05-17 08:02:00,1.49254,1.49267,1.49238,1.49255,228200000.0
2007-05-17 08:03:00,1.49247,1.49279,1.49246,1.49252,484200001.0
2007-05-17 08:04:00,1.49252,1.49268,1.4925,1.49261,453300002.0
2007-05-17 08:05:00,1.49268,1.49281,1.49262,1.49269,320100001.0
2007-05-17 08:06:00,1.4927,1.49288,1.4924,1.49273,663800001.0
2007-05-17 08:07:00,1.49255,1.49286,1.4925,1.49263,442100000.0
2007-05-17 08:08:00,1.49273,1.49292,1.49268,1.49272,385100001.0
2007-05-17 08:09:00,1.49284,1.49315,1.49269,1.49282,505500000.0
2007-05-17 08:10:00,1.49282,1.49303,1.49261,1.49303,514500001.0
2007-05-17 08:11:00,1.4931,1.49311,1.49279,1.49292,208100000.0
2007-05-17 08:12:00,1.49291,1.49314,1.49281,1.49296,391800000.0
2007-05-17 08:13:00,1.493,1.49315,1.49295,1.49302,202900000.0
2007-05-17 08:14:00,1.49296,1.49323,1.49296,1.49318,117800000.0
2007-05-17 08:15:00,1.49306,1.49318,1.49298,1.49312,272100001.0
2007-05-17 08:16:00,1.4931,1.49313,1.49285,1.49287,265600000.0
2007-05-17 08:17:00,1.49279,1.49305,1.49274,1.49279,262000000.0
2007-05-17 08:18:00,1.49281,1.49314,1.49281,1.49313,229900002.0
2007-05-17 08:19:00,1.49311,1.49327,1.49307,1.49322,275100000.0
2007-05-17 08:20:00,1.49324,1.49334,1.4931,1.49315,307600000.0
2007-05-17 08:21:00,1.49317,1.49342,1.49309,1.49324,634800000.0
2007-05-17 08:22:00,1.49321,1.4934,1.49318,1.49335,311300000.0
2007-05-17 08:23:00,1.49362,1.49391,1.49343,1.49343,226600000.0
2007-05-17 08:24:00,1.49335,1.4937,1.4933,1.49358,478600001.0
2007-05-17 08:25:00,1.49357,1.49357,1.49329,1.49332,549500000.0
2007-05-17 08:26:00,1.49334,1.49349,1.49332,1.49349,310800001.0
2007-05-17 08:27:00,1.49366,1.49395,1.49362,1.49378,350700000.0
2007-05-17 08:28:00,1.4942,1.49453,1.49412,1.49435,538100001.0
2007-05-17 08:29:00,1.4944,1.49492,1.4944,1.49492,407700001.0
2007-05-17 08:30:00,1.49456,1.4947,1.49423,1.49465,399800000.0
2007-05-17 08:31:00,1.49463,1.49477,1.49444,1.49465,229400000.0
2007-05-17 08:32:00,1.49454,1.4946,1.49431,1.49442,264300000.0
2007-05-17 08:33:00,1.49442,1.49471,1.49437,1.49462,201600000.0
2007-05-17 08:34:00,1.49466,1.49477,1.49448,1.49452,609000001.0
2007-05-17 08:35:00,1.49457,1.49492,1.49457,1.49468,480100000.0
2007-05-17 08:36:00,1.49474,1.49505,1.49464,1.49505,444700003.0
2007-05-17 08:37:00,1.49501,1.49518,1.4949,1.49497,333200000.0
2007-05-17 08:38:00,1.49497,1.49514,1.49482,1.49505,333900000.0
2007-05-17 08:39:00,1.49516,1.49532,1.49487,1.4953,575100002.0
2007-05-17 08:40:00,1.49513,1.49553,1.49512,1.49512,343200001.0
2007-05-17 08:41:00,1.49526,1.49534,1.49495,1.4951,492600001.0
2007-05-17 08:42:00,1.49494,1.49509,1.49475,1.49475,530200001.0
2007-05-17 08:43:00,1.49485,1.49501,1.49467,1.49467,346000001.0
2007-05-17 08:44:00,1.49467,1.4949,1.49461,1.49475,428500000.0
2007-05-17 08:45:00,1.49489,1.49541,1.49485,1.49522,652600002.0
2007-05-17 08:46:00,1.49536,1.49548,1.49485,1.49485,821500001.0
2007-05-17 08:47:00,1.49489,1.49507,1.49485,1.495,542300002.0
2007-05-17 08:48:00,1.49515,1.49531,1.49483,1.49483,370000002.0
2007-05-17 08:49:00,1.49473,1.49492,1.49465,1.49467,487600000.0
2007-05-17 08:50:00,1.49475,1.49475,1.49436,1.49462,522300001.0
2007-05-17 08:51:00,1.49452,1.4947,1.4943,1.49442,541900001.0
2007-05-17 08:52:00,1.49452,1.49469,1.49428,1.4943,576700001.0
2007-05-17 08:53:00,1.49442,1.49442,1.49385,1.494,507600001.0
2007-05-17 08:54:00,1.49406,1.4943,1.49395,1.49417,661100000.0
2007-05-17 08:55:00,1.49425,1.49437,1.49404,1.49424,636600003.0
2007-05-17 08:56:00,1.49436,1.49466,1.49421,1.4944,563399999.0
2007-05-17 08:57:00,1.4944,1.49506,1.4944,1.4947,551400001.0
2007-05-17 08:58:00,1.49463,1.49506,1.49455,1.49455,527700002.0
2007-05-17 08:59:00,1.49448,1.49475,1.49409,1.49409,342600000.0
2007-05-17 09:00:00,1.49406,1.49434,1.49401,1.49422,466300001.0
2007-05-17 09:01:00,1.49436,1.49474,1.49436,1.49474,401000000.0
2007-05-17 09:02:00,1.49482,1.49508,1.49469,1.49472,704500000.0
2007-05-17 09:03:00,1.49481,1.49494,1.49468,1.49479,518300001.0
2007-05-17 09:04:00,1.49488,1.4952,1.49465,1.4952,620900002.0
2007-05-17 09:05:00,1.49502,1.49519,1.49497,1.49512,591000000.0
2007-05-17 09:06:00,1.49482,1.49515,1.4947,1.49495,604000000.0
2007-05-17 09:07:00,1.49488,1.49495,1.49472,1.49479,316600000.0
2007-05-17 09:08:00,1.49491,1.49504,1.49488,1.49498,269200001.0
2007-05-17 09:09:00,1.49499,1.49503,1.49463,1.49481,244900001.0
2007-05-17 09:10:00,1.49472,1.49475,1.4945,1.4946,304500001.0
2007-05-17 09:11:00,1.49446,1.49484,1.49437,1.49441,557400000.0
2007-05-17 09:12:00,1.49458,1.4947,1.49431,1.49431,513700000.0
2007-05-17 09:13:00,1.49438,1.49472,1.49438,1.49454,458200000.0
2007-05-17 09:14:00,1.49449,1.49473,1.49447,1.4946,349400001.0
2007-05-17 09:15:00,1.49465,1.49471,1.49447,1.4947,371200000.0
2007-05-17 09:16:00,1.49447,1.4947,1.4944,1.49444,536700001.0
2007-05-17 09:17:00,1.49446,1.49467,1.49433,1.49446,494200000.0
2007-05-17 09:18:00,1.4945,1.4946,1.49427,1.49436,230600001.0
2007-05-17 09:19:00,1.49431,1.49439,1.49404,1.49411,520200000.0
2007-05-17 09:20:00,1.49414,1.49433,1.49393,1.49393,245100001.0
2007-05-17 09:21:00,1.49405,1.4943,1.49405,1.4943,336900001.0
2007-05-17 09:22:00,1.49432,1.49503,1.49432,1.4948,363900000.0
2007-05-17 09:23:00,1.495,1.49517,1.49482,1.49485,373200000.0
2007-05-17 09:24:00,1.49477,1.49507,1.49469,1.49475,294800000.0
2007-05-17 09:25:00,1.49485,1.49504,1.49472,1.49504,468600000.0
2007-05-17 09:26:00,1.49495,1.49508,1.4946,1.4946,527500000.0
2007-05-17 09:27:00,1.49454,1.49473,1.49452,1.49468,347400000.0
2007-05-17 09:28:00,1.49479,1.49493,1.49456,1.49493,566700003.0
2007-05-17 09:29:00,1.49488,1.49504,1.49467,1.49483,457100001.0
2007-05-17 09:30:00,1.49486,1.49486,1.49461,1.4947,743200000.0
2007-05-17 09:31:00,1.49464,1.49507,1.49423,1.49429,370900001.0
2007-05-17 09:32:00,1.49429,1.49429,1.4939,1.49401,359500000.0
2007-05-17 09:33:00,1.49391,1.49403,1.49372,1.49377,271300000.0
2007-05-17 09:34:00,1.49379,1.49379,1.49356,1.4936,492900000.0
2007-05-17 09:35:00,1.49354,1.4938,1.49348,1.4935,219200000.0
2007-05-17 09:36:00,1.49338,1.49341,1.49313,1.49321,425700001.0
2007-05-17 09:37:00,1.49325,1.49342,1.49313,1.49331,404400001.0
2007-05-17 09:38:00,1.49325,1.49353,1.49322,1.49332,368300001.0
2007-05-17 09:39:00,1.4935,1.49361,1.49343,1.4935,414500002.0
2007-05-17 09:40:00,1.49336,1.49352,1.49311,1.4932,454800002.0
2007-05-17 09:41:00,1.49323,1.49333,1.49309,1.49325,462400000.0
2007-05-17 09:42:00,1.49334,1.49359,1.49326,1.49328,455700001.0
2007-05-17 09:43:00,1.49335,1.49335,1.49313,1.49317,248000001.0
2007-05-17 09:44:00,1.49304,1.4933,1.49299,1.49306,442500000.0
2007-05-17 09:45:00,1.49322,1.49328,1.49299,1.49328,542800000.0
2007-05-17 09:46:00,1.49329,1.49334,1.49317,1.49324,277100000.0
2007-05-17 09:47:00,1.49324,1.49331,1.49309,1.49319,432300003.0
2007-05-17 09:48:00,1.49315,1.49333,1.49309,1.49317,354000000.0
2007-05-17 09:49:00,1.49322,1.4935,1.4931,1.49334,651000001.0
2007-05-17 09:50:00,1.49307,1.49324,1.49293,1.49316,450000002.0
2007-05-17 09:51:00,1.49322,1.4935,1.49312,1.49339,456500000.0
2007-05-17 09:52:00,1.49314,1.49334,1.49312,1.49325,448300000.0
2007-05-17 09:53:00,1.49311,1.49351,1.49311,1.49346,350800001.0
2007-05-17 09:54:00,1.49349,1.49381,1.49343,1.49373,532000000.0
2007-05-17 09:55:00,1.49366,1.49373,1.4934,1.49358,562700000.0
2007-05-17 09:56:00,1.4936,1.49411,1.4936,1.49376,365500002.0
2007-05-17 09:57:00,1.49385,1.49409,1.49381,1.49387,575500002.0
2007-05-17 09:58:00,1.49391,1.49391,1.49345,1.49355,777600001.0
2007-05-17 09:59:00,1.49369,1.49404,1.49364,1.49377,642800000.0
2007-05-17 10:00:00,1.49366,1.49366,1.49344,1.49359,223000000.0
2007-05-17 10:01:00,1.49337,1.4936,1.4932,1.4934,567200000.0
2007-05-17 10:02:00,1.49341,1.49351,1.49305,1.49337,610200001.0
2007-05-17 10:03:00,1.49332,1.4934,1.49283,1.4932,440000002.0
2007-05-17 10:04:00,1.49323,1.49337,1.49303,1.49333,456200001.0
2007-05-17 10:05:00,1.49304,1.49316,1.4929,1.49298,480600004.0
2007-05-17 10:06:00,1.49304,1.49338,1.49285,1.49338,466000000.0
2007-05-17 10:07:00,1.49328,1.49362,1.49324,1.49352,525300001.0
2007-05-17 10:08:00,1.49346,1.49365,1.49336,1.49336,458900000.0
2007-05-17 10:09:00,1.49395,1.49402,1.49372,1.494,476800001.0
2007-05-17 10:10:00,1.4939,1.49432,1.49378,1.49432,381600003.0
2007-05-17 10:11:00,1.49436,1.49436,1.49402,1.49404,415300001.0
2007-05-17 10:12:00,1.49399,1.49413,1.49389,1.494,472900000.0
2007-05-17 10:13:00,1.49402,1.49412,1.49391,1.49401,520100000.0
2007-05-17 10:14:00,1.494,1.49404,1.49371,1.4938,555300000.0
2007-05-17 10:15:00,1.49385,1.49391,1.49357,1.49364,382700000.0
2007-05-17 10:16:00,1.49373,1.49383,1.49358,1.4938,415200001.0
2007-05-17 10:17:00,1.49382,1.49405,1.49361,1.49381,339200001.0
2007-05-17 10:18:00,1.49358,1.49378,1.49354,1.49365,417600000.0
2007-05-17 10:19:00,1.49379,1.49385,1.49369,1.49382,313200000.0
2007-05-17 10:20:00,1.49382,1.49382,1.49354,1.49363,537800002.0
2007-05-17 10:21:00,1.49368,1.49379,1.49356,1.49364,454100000.0
2007-05-17 10:22:00,1.49366,1.4939,1.49356,1.49371,326600000.0
2007-05-17 10:23:00,1.49366,1.49395,1.49356,1.49364,443900001.0
2007-05-17 10:24:00,1.49389,1.4941,1.49379,1.49403,511900001.0
2007-05-17 10:25:00,1.49426,1.4943,1.49397,1.49401,372000000.0
2007-05-17 10:26:00,1.49391,1.49409,1.4938,1.49402,567900000.0
2007-05-17 10:27:00,1.49404,1.49404,1.49382,1.49385,498000001.0
2007-05-17 10:28:00,1.49388,1.49407,1.49382,1.49405,534600000.0
2007-05-17 10:29:00,1.49407,1.49422,1.4939,1.49404,529100001.0
2007-05-17 10:30:00,1.49403,1.4941,1.49373,1.49385,649100002.0
2007-05-17 10:31:00,1.49379,1.49415,1.49374,1.49384,517200001.0
2007-05-17 10:32:00,1.49366,1.49407,1.49362,1.4937,538000001.0
2007-05-17 10:33:00,1.49381,1.49396,1.49361,1.49391,496100000.0
2007-05-17 10:34:00,1.49391,1.49392,1.49364,1.49378,375300000.0
2007-05-17 10:35:00,1.49374,1.49391,1.49366,1.49369,563800004.0
2007-05-17 10:36:00,1.49368,1.49389,1.49351,1.49367,560400001.0
2007-05-17 10:37:00,1.49366,1.49369,1.49342,1.49358,520100001.0
2007-05-17 10:38:00,1.49357,1.49375,1.49343,1.4935,395100001.0
2007-05-17 10:39:00,1.49361,1.49386,1.49342,1.49374,408600000.0
2007-05-17 10:40:00,1.4938,1.4938,1.49328,1.4935,342300001.0
2007-05-17 10:41:00,1.49341,1.49352,1.49315,1.49336,682100000.0
2007-05-17 10:42:00,1.49357,1.49454,1.49357,1.49454,424800001.0
2007-05-17 10:43:00,1.49471,1.49488,1.49451,1.49451,415800001.0
2007-05-17 10:44:00,1.4946,1.49476,1.49428,1.4945,582499998.0
2007-05-17 10:45:00,1.49435,1.49441,1.49409,1.49429,556800000.0
2007-05-17 10:46:00,1.49425,1.49437,1.49398,1.49424,265100000.0
2007-05-17 10:47:00,1.49412,1.49419,1.49399,1.49404,388900000.0
2007-05-17 10:48:00,1.49384,1.49393,1.49315,1.49344,482200000.0
2007-05-17 10:49:00,1.49354,1.49371,1.49331,1.49355,348200000.0
2007-05-17 10:50:00,1.49346,1.49356,1.49314,1.49345,509200001.0
2007-05-17 10:51:00,1.49316,1.49358,1.49316,1.49352,483900001.0
2007-05-17 10:52:00,1.49349,1.49349,1.49322,1.4934,353500001.0
2007-05-17 10:53:00,1.49313,1.49313,1.49276,1.49281,424300001.0
2007-05-17 10:54:00,1.49301,1.49313,1.49283,1.49298,409500000.0
2007-05-17 10:55:00,1.49304,1.49314,1.49279,1.49284,472600000.0
2007-05-17 10:56:00,1.49306,1.49318,1.49253,1.49253,421700001.0
2007-05-17 10:57:00,1.49263,1.49271,1.49243,1.4927,379900000.0
2007-05-17 10:58:00,1.4926,1.4927,1.4924,1.49255,409700000.0
2007-05-17 10:59:00,1.4924,1.49279,1.4924,1.49252,738500001.0
2007-05-17 11:00:00,1.49262,1.49275,1.49246,1.49252,548400001.0
2007-05-17 11:01:00,1.49243,1.49274,1.49238,1.49238,596100002.0
2007-05-17 11:02:00,1.49233,1.49259,1.49227,1.49239,602199999.0
2007-05-17 11:03:00,1.49237,1.49241,1.49215,1.49241,244600002.0
2007-05-17 11:04:00,1.49242,1.49273,1.49235,1.49258,532200000.0
2007-05-17 11:05:00,1.49254,1.49262,1.49218,1.49232,470500000.0
2007-05-17 11:06:00,1.49241,1.49275,1.49226,1.49252,669400000.0
2007-05-17 11:07:00,1.49273,1.49281,1.49247,1.49274,266800000.0
2007-05-17 11:08:00,1.49294,1.49303,1.4927,1.49293,402000003.0
2007-05-17 11:09:00,1.49267,1.49281,1.49234,1.49236,384900000.0
2007-05-17 11:10:00,1.49241,1.49266,1.4924,1.49258,491000001.0
2007-05-17 11:11:00,1.49238,1.49261,1.49212,1.4923,468100000.0
2007-05-17 11:12:00,1.49219,1.49243,1.49212,1.49231,505600001.0
2007-05-17 11:13:00,1.49235,1.49242,1.49222,1.49239,391800000.0
2007-05-17 11:14:00,1.49237,1.49251,1.49225,1.49242,497500002.0
2007-05-17 11:15:00,1.49247,1.49252,1.49228,1.49234,562000002.0
2007-05-17 11:16:00,1.49234,1.49235,1.49207,1.49225,485500002.0
2007-05-17 11:17:00,1.49216,1.49247,1.49216,1.49237,404100000.0
2007-05-17 11:18:00,1.49238,1.49274,1.4923,1.49249,373400001.0
2007-05-17 11:19:00,1.49272,1.4931,1.49272,1.49287,380500000.0
2007-05-17 11:20:00,1.49254,1.49282,1.4924,1.49253,590800000.0
2007-05-17 11:21:00,1.4925,1.49262,1.49228,1.4925,662500002.0
2007-05-17 11:22:00,1.4923,1.49274,1.4923,1.49246,576000003.0
2007-05-17 11:23:00,1.49248,1.49271,1.49231,1.49254,497600002.0
2007-05-17 11:24:00,1.4926,1.49263,1.49248,1.49255,389600000.0
2007-05-17 11:25:00,1.49262,1.49276,1.49249,1.4926,423500000.0
2007-05-17 11:26:00,1.49252,1.49269,1.49241,1.49248,583800002.0
2007-05-17 11:27:00,1.49231,1.49244,1.49198,1.49209,671700005.0
2007-05-17 11:28:00,1.49233,1.49279,1.49228,1.49234,385800001.0
2007-05-17 11:29:00,1.49232,1.49242,1.49206,1.49231,487600000.0
2007-05-17 11:30:00,1.49235,1.49253,1.49226,1.49239,447400003.0
2007-05-17 11:31:00,1.4923,1.4927,1.49225,1.49253,601600001.0
2007-05-17 11:32:00,1.49238,1.49261,1.49222,1.49237,397300000.0
2007-05-17 11:33:00,1.49236,1.49264,1.49232,1.49232,476200001.0
2007-05-17 11:34:00,1.49217,1.49225,1.49189,1.49191,663400004.0
2007-05-17 11:35:00,1.49208,1.49224,1.49183,1.49193,469700000.0
2007-05-17 11:36:00,1.49191,1.49222,1.49191,1.49215,482700001.0
2007-05-17 11:37:00,1.49216,1.49222,1.49194,1.49199,460700000.0
2007-05-17 11:38:00,1.49198,1.49205,1.49175,1.49184,553000001.0
2007-05-17 11:39:00,1.49177,1.49201,1.49155,1.4918,640700002.0
2007-05-17 11:40:00,1.49173,1.49201,1.49168,1.492,729800001.0
2007-05-17 11:41:00,1.49203,1.49237,1.49189,1.49213,757300003.0
2007-05-17 11:42:00,1.49225,1.49235,1.49204,1.49232,550300002.0
2007-05-17 11:43:00,1.49214,1.49231,1.49211,1.49213,588800002.0
2007-05-17 11:44:00,1.49219,1.49231,1.492,1.49227,622700001.0
2007-05-17 11:45:00,1.49222,1.49225,1.49195,1.49207,629400002.0
2007-05-17 11:46:00,1.49213,1.49216,1.49194,1.49209,579500001.0
2007-05-17 11:47:00,1.49201,1.49215,1.49179,1.49202,480200001.0
2007-05-17 11:48:00,1.49202,1.49215,1.49176,1.49196,543800002.0
2007-05-17 11:49:00,1.49209,1.4922,1.4919,1.49212,420000002.0
2007-05-17 11:50:00,1.49233,1.49246,1.49216,1.49237,338800000.0
2007-05-17 11:51:00,1.49228,1.49228,1.49187,1.49192,153000000.0
2007-05-17 11:52:00,1.49186,1.49191,1.49156,1.49156,232500000.0
2007-05-17 11:53:00,1.49142,1.49154,1.49129,1.49135,204100000.0
2007-05-17 11:54:00,1.4914,1.49148,1.4911,1.49134,370100000.0
2007-05-17 11:55:00,1.4914,1.49159,1.49128,1.49152,488400000.0
2007-05-17 11:56:00,1.49142,1.49165,1.49124,1.49127,473600000.0
2007-05-17 11:57:00,1.49143,1.49148,1.49104,1.49115,494300000.0
2007-05-17 11:58:00,1.49131,1.49131,1.49103,1.49115,475400001.0
2007-05-17 11:59:00,1.49135,1.49146,1.4909,1.4909,418700000.0
2007-05-17 12:00:00,1.49097,1.49102,1.49069,1.4908,586200001.0
2007-05-17 12:01:00,1.49084,1.4913,1.49084,1.49121,408200000.0
2007-05-17 12:02:00,1.49129,1.49148,1.49125,1.49146,364700001.0
2007-05-17 12:03:00,1.49144,1.49144,1.49115,1.49137,373000003.0
2007-05-17 12:04:00,1.4913,1.49161,1.49126,1.49143,423000001.0
2007-05-17 12:05:00,1.49149,1.49151,1.49119,1.49121,375100001.0
2007-05-17 12:06:00,1.49121,1.49146,1.49119,1.49146,435700001.0
2007-05-17 12:07:00,1.49144,1.49184,1.49144,1.49167,370800000.0
2007-05-17 12:08:00,1.49158,1.49174,1.49137,1.49163,503700001.0
2007-05-17 12:09:00,1.49172,1.49183,1.49153,1.49174,354600000.0
2007-05-17 12:10:00,1.49172,1.49182,1.49147,1.49168,366800001.0
2007-05-17 12:11:00,1.49159,1.49166,1.49137,1.4916,251500000.0
2007-05-17 12:12:00,1.49157,1.4916,1.49142,1.49146,188200001.0
2007-05-17 12:13:00,1.49152,1.49184,1.49147,1.49184,568000000.0
2007-05-17 12:14:00,1.49177,1.49195,1.49157,1.49195,615900001.0
2007-05-17 12:15:00,1.49179,1.49231,1.49179,1.49214,304900000.0
2007-05-17 12:16:00,1.49218,1.49227,1.49199,1.49201,402600000.0
2007-05-17 12:17:00,1.49218,1.49233,1.4921,1.49219,184900000.0
2007-05-17 12:18:00,1.49226,1.49243,1.49208,1.4922,315600003.0
2007-05-17 12:19:00,1.49199,1.49203,1.49169,1.49188,450100000.0
2007-05-17 12:20:00,1.49182,1.49182,1.49155,1.4917,519200000.0
2007-05-17 12:21:00,1.4917,1.49189,1.49164,1.49179,358400000.0
2007-05-17 12:22:00,1.49184,1.49204,1.49181,1.4919,283600001.0
2007-05-17 12:23:00,1.49186,1.49203,1.49181,1.49188,431100001.0
2007-05-17 12:24:00,1.49166,1.49192,1.49158,1.49192,694400002.0
2007-05-17 12:25:00,1.49182,1.49196,1.49164,1.49178,387000000.0
2007-05-17 12:26:00,1.49174,1.49196,1.4917,1.49179,418800001.0
2007-05-17 12:27:00,1.4917,1.49194,1.49164,1.49176,431300000.0
2007-05-17 12:28:00,1.49177,1.49202,1.49167,1.49189,536600000.0
2007-05-17 12:29:00,1.49176,1.49193,1.49153,1.49179,689900001.0
2007-05-17 12:30:00,1.49188,1.49216,1.49182,1.49211,625500001.0
2007-05-17 12:31:00,1.49196,1.49196,1.49154,1.49177,653800000.0
2007-05-17 12:32:00,1.49176,1.49199,1.49165,1.49181,669900002.0
2007-05-17 12:33:00,1.49193,1.49194,1.49172,1.49178,44400000.0
2007-05-17 12:34:00,1.49183,1.49206,1.49168,1.49188,590900000.0
2007-05-17 12:35:00,1.49182,1.49198,1.49172,1.4919,563200000.0
2007-05-17 12:36:00,1.49172,1.49187,1.49164,1.49172,450500000.0
2007-05-17 12:37:00,1.49179,1.49204,1.49173,1.4919,520900001.0
2007-05-17 12:38:00,1.49188,1.49212,1.49181,1.49188,654100001.0
2007-05-17 12:39:00,1.49193,1.49209,1.49174,1.49191,401800001.0
2007-05-17 12:40:00,1.49187,1.49194,1.49169,1.49171,570700002.0
2007-05-17 12:41:00,1.49159,1.49176,1.49148,1.49164,263300001.0
2007-05-17 12:42:00,1.49169,1.49174,1.49138,1.49141,386500002.0
2007-05-17 12:43:00,1.49129,1.49151,1.49122,1.49129,437500000.0
2007-05-17 12:44:00,1.49129,1.49142,1.49114,1.49134,403500000.0
2007-05-17 12:45:00,1.49149,1.49154,1.49112,1.49154,450300000.0
2007-05-17 12:46:00,1.49151,1.49164,1.49146,1.49146,448100001.0
2007-05-17 12:47:00,1.49155,1.49179,1.49152,1.49169,369500001.0
2007-05-17 12:48:00,1.49169,1.49182,1.49159,1.49169,454800001.0
2007-05-17 12:49:00,1.49166,1.49177,1.49147,1.49157,507900001.0
2007-05-17 12:50:00,1.49159,1.49174,1.49136,1.49148,554700005.0
2007-05-17 12:51:00,1.49149,1.49192,1.49149,1.49163,474800002.0
2007-05-17 12:52:00,1.49174,1.49198,1.49165,1.49174,293000000.0
2007-05-17 12:53:00,1.4918,1.49183,1.49164,1.49173,238400000.0
2007-05-17 12:54:00,1.49173,1.49177,1.49143,1.49144,406800001.0
2007-05-17 12:55:00,1.49137,1.49188,1.49137,1.49173,465100001.0
2007-05-17 12:56:00,1.49191,1.49194,1.49156,1.49164,421400000.0
2007-05-17 12:57:00,1.4917,1.49181,1.49139,1.49155,480500001.0
2007-05-17 12:58:00,1.49159,1.49176,1.49146,1.49169,313000000.0
2007-05-17 12:59:00,1.49159,1.4917,1.49056,1.49056,668800001.0
2007-05-17 13:00:00,1.49011,1.49011,1.4879,1.48851,234600000.0
2007-05-17 13:01:00,1.48823,1.48826,1.48662,1.48715,310900001.0
2007-05-17 13:02:00,1.48706,1.48728,1.48673,1.48685,327600000.0
2007-05-17 13:03:00,1.48687,1.48708,1.48668,1.48668,415000001.0
2007-05-17 13:04:00,1.48678,1.48711,1.48622,1.48625,287800001.0
2007-05-17 13:05:00,1.48636,1.48687,1.48636,1.48658,152600000.0
2007-05-17 13:06:00,1.48676,1.48686,1.48646,1.48646,411700000.0
2007-05-17 13:07:00,1.48633,1.48661,1.48625,1.48644,437400004.0
2007-05-17 13:08:00,1.48644,1.48644,1.48607,1.48616,189000001.0
2007-05-17 13:09:00,1.4861,1.4866,1.48606,1.48621,299400000.0
2007-05-17 13:10:00,1.48619,1.48657,1.48612,1.48643,145600000.0
2007-05-17 13:11:00,1.48671,1.48701,1.48641,1.48686,369100000.0
2007-05-17 13:12:00,1.48691,1.48693,1.4867,1.4868,310300000.0
2007-05-17 13:13:00,1.48682,1.48685,1.48655,1.48656,310400002.0
2007-05-17 13:14:00,1.4866,1.48696,1.48656,1.48688,353300000.0
2007-05-17 13:15:00,1.48709,1.4871,1.48676,1.48676,434200000.0
2007-05-17 13:16:00,1.48664,1.48669,1.48633,1.4865,122100000.0
2007-05-17 13:17:00,1.48663,1.48663,1.48627,1.48631,131100001.0
2007-05-17 13:18:00,1.48641,1.48696,1.48641,1.48696,324000000.0
2007-05-17 13:19:00,1.48689,1.48726,1.4868,1.48703,254600000.0
2007-05-17 13:20:00,1.48685,1.48706,1.48675,1.48682,171600000.0
2007-05-17 13:21:00,1.48672,1.48683,1.48649,1.48664,161000000.0
2007-05-17 13:22:00,1.48674,1.48681,1.48659,1.48676,204200000.0
2007-05-17 13:23:00,1.48641,1.48671,1.48641,1.48671,284100001.0
2007-05-17 13:24:00,1.48676,1.48676,1.48622,1.48632,247900000.0
2007-05-17 13:25:00,1.48619,1.48619,1.48567,1.48581,137700000.0
2007-05-17 13:26:00,1.48577,1.48616,1.48566,1.48612,264200000.0
2007-05-17 13:27:00,1.48592,1.48592,1.48523,1.48523,300000000.0
2007-05-17 13:28:00,1.4852,1.48532,1.4849,1.48528,499500002.0
2007-05-17 13:29:00,1.48535,1.48552,1.48519,1.48533,608700001.0
2007-05-17 13:30:00,1.48539,1.48569,1.48522,1.4856,509500000.0
2007-05-17 13:31:00,1.48552,1.48578,1.48527,1.48553,502500001.0
2007-05-17 13:32:00,1.48552,1.48576,1.48552,1.48575,242100000.0
2007-05-17 13:33:00,1.48565,1.48576,1.48549,1.48549,436100000.0
2007-05-17 13:34:00,1.48544,1.48567,1.48539,1.48559,281000001.0
2007-05-17 13:35:00,1.48572,1.48603,1.48562,1.48568,423600000.0
2007-05-17 13:36:00,1.48571,1.48578,1.48546,1.48558,427600000.0
2007-05-17 13:37:00,1.48567,1.48589,1.48566,1.48571,525600001.0
2007-05-17 13:38:00,1.48579,1.48586,1.48559,1.48559,439500000.0
2007-05-17 13:39:00,1.4856,1.48577,1.48552,1.48563,330400001.0
2007-05-17 13:40:00,1.48556,1.48593,1.48556,1.48584,430000000.0
2007-05-17 13:41:00,1.48602,1.48605,1.48578,1.48587,246200000.0
2007-05-17 13:42:00,1.48585,1.48596,1.48574,1.48575,149500000.0
2007-05-17 13:43:00,1.48594,1.48603,1.48587,1.48595,96600000.0
2007-05-17 13:44:00,1.48592,1.48601,1.48578,1.48595,221000000.0
2007-05-17 13:45:00,1.48594,1.48622,1.48589,1.48592,385100000.0
2007-05-17 13:46:00,1.48599,1.48624,1.48592,1.48605,509699999.0
2007-05-17 13:47:00,1.48613,1.4864,1.48608,1.48626,490200001.0
2007-05-17 13:48:00,1.48626,1.48636,1.48615,1.48618,219200001.0
2007-05-17 13:49:00,1.48614,1.48614,1.48576,1.48576,198000000.0
2007-05-17 13:50:00,1.48572,1.48581,1.48551,1.48569,281800000.0
2007-05-17 13:51:00,1.48571,1.48593,1.48557,1.48578,233600001.0
2007-05-17 13:52:00,1.48578,1.48601,1.48567,1.48587,403500000.0
2007-05-17 13:53:00,1.48589,1.48622,1.48586,1.48619,605800002.0
2007-05-17 13:54:00,1.48634,1.48659,1.4862,1.4863,394300000.0
2007-05-17 13:55:00,1.48624,1.48625,1.48584,1.48596,344200001.0
2007-05-17 13:56:00,1.48599,1.4862,1.48584,1.48604,404300000.0
2007-05-17 13:57:00,1.48605,1.48631,1.48597,1.48631,324200000.0
2007-05-17 13:58:00,1.48633,1.48645,1.48615,1.48638,186800000.0
2007-05-17 13:59:00,1.48621,1.48648,1.48619,1.48639,425700001.0
2007-05-17 14:00:00,1.48628,1.48639,1.48609,1.48631,310700000.0
2007-05-17 14:01:00,1.48621,1.48624,1.48584,1.48592,343800000.0
2007-05-17 14:02:00,1.48586,1.48628,1.4858,1.48628,283800001.0
2007-05-17 14:03:00,1.48625,1.48659,1.48611,1.48623,473600001.0
2007-05-17 14:04:00,1.48641,1.48672,1.48634,1.48634,393400000.0
2007-05-17 14:05:00,1.48646,1.48661,1.48634,1.48655,355800000.0
2007-05-17 14:06:00,1.48656,1.48656,1.48621,1.48639,406500001.0
2007-05-17 14:07:00,1.48642,1.48656,1.4863,1.48639,310900000.0
2007-05-17 14:08:00,1.48654,1.48679,1.48643,1.48657,346000000.0
2007-05-17 14:09:00,1.48668,1.48683,1.48641,1.48641,158500000.0
2007-05-17 14:10:00,1.48646,1.48658,1.48633,1.48648,275700001.0
2007-05-17 14:11:00,1.48648,1.48652,1.48629,1.48642,105900000.0
2007-05-17 14:12:00,1.48638,1.48657,1.48631,1.48648,260700002.0
2007-05-17 14:13:00,1.48643,1.48668,1.48643,1.48657,161600000.0
2007-05-17 14:14:00,1.48632,1.48637,1.48582,1.48582,242700002.0
2007-05-17 14:15:00,1.48584,1.48614,1.48546,1.48614,405600000.0
2007-05-17 14:16:00,1.48604,1.48618,1.4858,1.48584,191900000.0
2007-05-17 14:17:00,1.48579,1.48598,1.48565,1.48582,599800000.0
2007-05-17 14:18:00,1.48578,1.48615,1.48569,1.48586,345000000.0
2007-05-17 14:19:00,1.48584,1.48619,1.48561,1.4859,382100000.0
2007-05-17 14:20:00,1.48593,1.48601,1.48581,1.48597,206100000.0
2007-05-17 14:21:00,1.48605,1.48612,1.48586,1.48586,349100002.0
2007-05-17 14:22:00,1.48596,1.48616,1.48572,1.48585,718300003.0
2007-05-17 14:23:00,1.48607,1.48658,1.48591,1.48631,185800000.0
2007-05-17 14:24:00,1.48634,1.48687,1.48632,1.48639,458500001.0
2007-05-17 14:25:00,1.48644,1.48662,1.48613,1.48641,521500001.0
2007-05-17 14:26:00,1.48644,1.48644,1.48601,1.48614,633400001.0
2007-05-17 14:27:00,1.48618,1.48618,1.48577,1.48601,395300001.0
2007-05-17 14:28:00,1.48589,1.48602,1.48559,1.48591,50300000.0
2007-05-17 14:29:00,1.48584,1.48591,1.48563,1.4859,44600000.0
2007-05-17 14:30:00,1.48584,1.48584,1.48464,1.48516,52300000.0
2007-05-17 14:31:00,1.48509,1.48567,1.48509,1.48563,32600000.0
2007-05-17 14:32:00,1.486,1.48617,1.48571,1.48591,46000000.0
2007-05-17 14:33:00,1.48557,1.48599,1.48535,1.48553,56600000.0
2007-05-17 14:34:00,1.48531,1.48558,1.48511,1.48537,35800000.0
2007-05-17 14:35:00,1.48535,1.48535,1.48482,1.48491,26000000.0
2007-05-17 14:36:00,1.485,1.48509,1.48439,1.48439,46000000.0
2007-05-17 14:37:00,1.48481,1.48509,1.48473,1.48497,55400000.0
2007-05-17 14:38:00,1.48496,1.48496,1.48442,1.48483,32700000.0
2007-05-17 14:39:00,1.48453,1.48528,1.48437,1.48519,37200000.0
2007-05-17 14:40:00,1.4853,1.48538,1.48493,1.48506,30000000.0
2007-05-17 14:41:00,1.48521,1.48525,1.48498,1.48508,52200000.0
2007-05-17 14:42:00,1.48503,1.48512,1.4844,1.4844,51700000.0
2007-05-17 14:43:00,1.48497,1.48518,1.48478,1.48478,60200000.0
2007-05-17 14:44:00,1.48453,1.48486,1.48428,1.48439,54700000.0
2007-05-17 14:45:00,1.48425,1.48437,1.48407,1.4842,58800000.0
2007-05-17 14:46:00,1.48447,1.48475,1.48439,1.48445,38100000.0
2007-05-17 14:47:00,1.48438,1.48494,1.48438,1.48466,37000000.0
2007-05-17 14:48:00,1.48451,1.48466,1.48435,1.48466,25200000.0
2007-05-17 14:49:00,1.48457,1.48457,1.48431,1.48433,64200000.0
2007-05-17 14:50:00,1.48431,1.48456,1.48412,1.48456,28000000.0
2007-05-17 14:51:00,1.48464,1.48485,1.48446,1.48475,20200000.0
2007-05-17 14:52:00,1.48476,1.48484,1.48432,1.48451,19400000.0
2007-05-17 14:53:00,1.48433,1.48456,1.48393,1.4843,27800000.0
2007-05-17 14:54:00,1.48476,1.48476,1.48426,1.48426,33300000.0
2007-05-17 14:55:00,1.48452,1.48475,1.48439,1.48447,30000000.0
2007-05-17 14:56:00,1.48442,1.48474,1.48435,1.48469,24400000.0
2007-05-17 14:57:00,1.48465,1.4847,1.48444,1.48446,37800000.0
2007-05-17 14:58:00,1.48416,1.48458,1.48416,1.48438,32000000.0
2007-05-17 14:59:00,1.4845,1.48459,1.48438,1.48446,86700000.0
2007-05-17 15:00:00,1.48439,1.4844,1.48384,1.48385,54800000.0
2007-05-17 15:01:00,1.4844,1.48471,1.4844,1.48448,32400000.0
2007-05-17 15:02:00,1.48452,1.48469,1.48438,1.48469,32600000.0
2007-05-17 15:03:00,1.48463,1.48478,1.48434,1.4845,49000000.0
2007-05-17 15:04:00,1.48446,1.48471,1.48444,1.4847,39800000.0
2007-05-17 15:05:00,1.48459,1.48459,1.48423,1.48437,35100000.0
2007-05-17 15:06:00,1.48427,1.48428,1.48386,1.48389,49600000.0
2007-05-17 15:07:00,1.48377,1.48387,1.48332,1.48358,49600001.0
2007-05-17 15:08:00,1.48347,1.48378,1.48345,1.48378,43800000.0
2007-05-17 15:09:00,1.48359,1.48371,1.48331,1.48348,54600000.0
2007-05-17 15:10:00,1.48347,1.48348,1.4832,1.48324,38000000.0
2007-05-17 15:11:00,1.48337,1.48353,1.48323,1.48324,18200000.0
2007-05-17 15:12:00,1.48318,1.48342,1.48318,1.48322,30700000.0
2007-05-17 15:13:00,1.48333,1.48333,1.48294,1.48327,25000000.0
2007-05-17 15:14:00,1.48321,1.48358,1.48321,1.48358,27600000.0
2007-05-17 15:15:00,1.48359,1.48365,1.48301,1.48341,30400000.0
2007-05-17 15:16:00,1.48329,1.48347,1.48325,1.48338,40200000.0
2007-05-17 15:17:00,1.48324,1.48339,1.48307,1.48324,95700000.0
2007-05-17 15:18:00,1.48324,1.48332,1.48293,1.48328,34000000.0
2007-05-17 15:19:00,1.48338,1.48338,1.48314,1.48314,23400000.0
2007-05-17 15:20:00,1.48341,1.48353,1.48322,1.4833,44700000.0
2007-05-17 15:21:00,1.48336,1.48356,1.48331,1.48356,33900000.0
2007-05-17 15:22:00,1.48351,1.48371,1.48332,1.48355,41000000.0
2007-05-17 15:23:00,1.4836,1.4836,1.48335,1.4835,33200000.0
2007-05-17 15:24:00,1.48359,1.48369,1.48349,1.48354,56400001.0
2007-05-17 15:25:00,1.48358,1.4838,1.48357,1.48357,28000000.0
2007-05-17 15:26:00,1.4837,1.48381,1.48355,1.48381,38500000.0
2007-05-17 15:27:00,1.48387,1.48411,1.48377,1.48386,35000000.0
2007-05-17 15:28:00,1.48368,1.48393,1.4836,1.48388,45900000.0
2007-05-17 15:29:00,1.48381,1.48381,1.48356,1.48356,42000000.0
2007-05-17 15:30:00,1.48367,1.48376,1.48333,1.48376,32600000.0
2007-05-17 15:31:00,1.48363,1.48377,1.48346,1.48359,36600000.0
2007-05-17 15:32:00,1.48356,1.48367,1.48328,1.48367,45800000.0
2007-05-17 15:33:00,1.48369,1.48369,1.48312,1.48341,51900000.0
2007-05-17 15:34:00,1.48336,1.48376,1.48335,1.48335,42400000.0
2007-05-17 15:35:00,1.48345,1.4836,1.48317,1.48317,42400000.0
2007-05-17 15:36:00,1.48352,1.48373,1.48344,1.48345,37400000.0
2007-05-17 15:37:00,1.48357,1.48368,1.48341,1.48368,46800000.0
2007-05-17 15:38:00,1.48363,1.4837,1.48339,1.48348,79100000.0
2007-05-17 15:39:00,1.4836,1.48371,1.48336,1.48342,31300000.0
2007-05-17 15:40:00,1.48377,1.48388,1.48343,1.48343,42600001.0
2007-05-17 15:41:00,1.48355,1.48366,1.4832,1.48366,23200000.0
2007-05-17 15:42:00,1.48361,1.48363,1.48336,1.48359,25600000.0
2007-05-17 15:43:00,1.48358,1.48385,1.4835,1.48377,50800000.0
2007-05-17 15:44:00,1.48383,1.48383,1.48323,1.48345,31800000.0
2007-05-17 15:45:00,1.48332,1.4835,1.48318,1.48338,38000000.0
2007-05-17 15:46:00,1.48345,1.48346,1.48335,1.48339,36300000.0
2007-05-17 15:47:00,1.48346,1.48354,1.48302,1.48338,34800000.0
2007-05-17 15:48:00,1.48337,1.48377,1.48326,1.48359,30500000.0
2007-05-17 15:49:00,1.48351,1.48351,1.48324,1.48339,44600000.0
2007-05-17 15:50:00,1.48318,1.48331,1.48318,1.48325,28200000.0
2007-05-17 15:51:00,1.48314,1.48317,1.483,1.48304,25600000.0
2007-05-17 15:52:00,1.48304,1.48323,1.48303,1.48312,48700000.0
2007-05-17 15:53:00,1.48297,1.4831,1.48285,1.48296,33600000.0
2007-05-17 15:54:00,1.48308,1.48318,1.48304,1.48304,28200000.0
2007-05-17 15:55:00,1.48333,1.48336,1.48304,1.48318,35400000.0
2007-05-17 15:56:00,1.4833,1.48346,1.48307,1.48326,44400001.0
2007-05-17 15:57:00,1.48321,1.48361,1.48321,1.48349,19800000.0
2007-05-17 15:58:00,1.48342,1.48342,1.48301,1.4831,31300000.0
2007-05-17 15:59:00,1.48311,1.48354,1.48299,1.48354,44600000.0
2007-05-17 16:00:00,1.48375,1.48409,1.48354,1.48397,20000000.0
2007-05-17 16:01:00,1.48372,1.48429,1.48362,1.48409,37600000.0
2007-05-17 16:02:00,1.48409,1.48415,1.48372,1.48377,28200000.0
2007-05-17 16:03:00,1.4837,1.48426,1.4837,1.4841,40600000.0
2007-05-17 16:04:00,1.48413,1.48417,1.48386,1.484,35000000.0
2007-05-17 16:05:00,1.48409,1.48419,1.48376,1.484,23200000.0
2007-05-17 16:06:00,1.48398,1.48434,1.48374,1.48425,43200000.0
2007-05-17 16:07:00,1.48432,1.48456,1.48427,1.48432,39000000.0
2007-05-17 16:08:00,1.48433,1.48449,1.48427,1.48436,62700000.0
2007-05-17 16:09:00,1.4843,1.48448,1.48419,1.48433,51800001.0
2007-05-17 16:10:00,1.48458,1.48493,1.48445,1.48469,24400000.0
2007-05-17 16:11:00,1.48454,1.48479,1.48435,1.48435,25000000.0
2007-05-17 16:12:00,1.4845,1.48468,1.48435,1.48446,21200000.0
2007-05-17 16:13:00,1.48443,1.48473,1.48442,1.48473,39200000.0
2007-05-17 16:14:00,1.48492,1.48492,1.48426,1.48447,37600000.0
2007-05-17 16:15:00,1.48425,1.48437,1.48382,1.48411,32800000.0
2007-05-17 16:16:00,1.48413,1.48432,1.48408,1.48414,51800000.0
2007-05-17 16:17:00,1.4841,1.48419,1.48388,1.48392,29400000.0
2007-05-17 16:18:00,1.48389,1.48389,1.48366,1.48381,30200000.0
2007-05-17 16:19:00,1.48403,1.48403,1.48362,1.48389,30800000.0
2007-05-17 16:20:00,1.48381,1.48388,1.48355,1.48355,43200000.0
2007-05-17 16:21:00,1.48348,1.48361,1.48328,1.48347,38700000.0
2007-05-17 16:22:00,1.48346,1.48346,1.4831,1.48332,38600000.0
2007-05-17 16:23:00,1.4834,1.4834,1.48302,1.48316,33000000.0
2007-05-17 16:24:00,1.48323,1.48324,1.48254,1.48258,28000000.0
2007-05-17 16:25:00,1.48249,1.4828,1.48245,1.48275,36300000.0
2007-05-17 16:26:00,1.48293,1.48297,1.48274,1.48282,50800000.0
2007-05-17 16:27:00,1.48295,1.48321,1.48293,1.48299,37100000.0
2007-05-17 16:28:00,1.48331,1.48341,1.48303,1.48321,48000000.0
2007-05-17 16:29:00,1.48329,1.48329,1.48287,1.48313,32900000.0
2007-05-17 16:30:00,1.48339,1.48339,1.48303,1.48321,40400000.0
2007-05-17 16:31:00,1.4831,1.48327,1.48292,1.48292,43300000.0
2007-05-17 16:32:00,1.48302,1.48302,1.48241,1.48268,40600000.0
2007-05-17 16:33:00,1.48282,1.48294,1.48273,1.48294,31600000.0
2007-05-17 16:34:00,1.48309,1.48317,1.48274,1.48317,52400000.0
2007-05-17 16:35:00,1.48318,1.4832,1.48259,1.48274,43800000.0
2007-05-17 16:36:00,1.48256,1.48272,1.48221,1.48245,28000000.0
2007-05-17 16:37:00,1.48219,1.48227,1.4818,1.48214,95900000.0
2007-05-17 16:38:00,1.48195,1.4821,1.48152,1.48152,50700000.0
2007-05-17 16:39:00,1.48128,1.48161,1.48128,1.48161,44500000.0
2007-05-17 16:40:00,1.48167,1.48186,1.48164,1.48176,27800000.0
2007-05-17 16:41:00,1.48128,1.48208,1.48128,1.4819,27600000.0
2007-05-17 16:42:00,1.48192,1.48199,1.48164,1.48167,55600000.0
2007-05-17 16:43:00,1.48169,1.48185,1.48167,1.48172,39600000.0
2007-05-17 16:44:00,1.4816,1.4816,1.48094,1.48116,44600000.0
2007-05-17 16:45:00,1.48095,1.48115,1.48095,1.48105,56900001.0
2007-05-17 16:46:00,1.48132,1.4815,1.48108,1.48126,54000000.0
2007-05-17 16:47:00,1.48141,1.48145,1.48082,1.48093,51500000.0
2007-05-17 16:48:00,1.4811,1.4811,1.48061,1.48079,30800000.0
2007-05-17 16:49:00,1.48088,1.481,1.48077,1.48077,35200000.0
2007-05-17 16:50:00,1.48072,1.4808,1.48059,1.48059,37100000.0
2007-05-17 16:51:00,1.48065,1.48083,1.48041,1.48065,79000000.0
2007-05-17 16:52:00,1.48064,1.48069,1.4805,1.48059,46500000.0
2007-05-17 16:53:00,1.48066,1.48085,1.48043,1.48072,61000000.0
2007-05-17 16:54:00,1.48078,1.48102,1.48078,1.48102,32400000.0
2007-05-17 16:55:00,1.48108,1.48108,1.48068,1.48088,25200000.0
2007-05-17 16:56:00,1.48076,1.48089,1.48047,1.48058,23600000.0
2007-05-17 16:57:00,1.48018,1.48085,1.48018,1.48074,33000000.0
2007-05-17 16:58:00,1.48088,1.48101,1.48023,1.48036,41400000.0
2007-05-17 16:59:00,1.48102,1.48102,1.48012,1.48038,40200000.0
2007-05-17 17:00:00,1.4799,1.48075,1.4799,1.48075,44600000.0
2007-05-17 17:01:00,1.48025,1.48055,1.47993,1.47999,44400000.0
2007-05-17 17:02:00,1.48023,1.48045,1.48003,1.48027,17000000.0
2007-05-17 17:03:00,1.48038,1.48059,1.4801,1.4801,60300001.0
2007-05-17 17:04:00,1.48067,1.48069,1.47978,1.48014,33300000.0
2007-05-17 17:05:00,1.48007,1.48025,1.47929,1.4797,27400000.0
2007-05-17 17:06:00,1.47996,1.48008,1.47961,1.48008,49200001.0
2007-05-17 17:07:00,1.48052,1.48052,1.47979,1.48042,42400000.0
2007-05-17 17:08:00,1.48007,1.48054,1.48,1.48051,40300000.0
2007-05-17 17:09:00,1.48055,1.48063,1.48016,1.48037,39600000.0
2007-05-17 17:10:00,1.4803,1.48054,1.48002,1.48039,33000000.0
2007-05-17 17:11:00,1.48035,1.48051,1.48004,1.48024,28000000.0
2007-05-17 17:12:00,1.48047,1.48075,1.48017,1.4803,30600000.0
2007-05-17 17:13:00,1.48102,1.48125,1.48031,1.48111,77100000.0
2007-05-17 17:14:00,1.48075,1.48109,1.48075,1.48088,39600000.0
2007-05-17 17:15:00,1.48112,1.48112,1.48076,1.4808,40600000.0
2007-05-17 17:16:00,1.48085,1.48109,1.48084,1.48094,40200000.0
2007-05-17 17:17:00,1.48095,1.48114,1.48062,1.48099,51400000.0
2007-05-17 17:18:00,1.48104,1.48104,1.4804,1.48072,58800000.0
2007-05-17 17:19:00,1.48085,1.48118,1.48075,1.48107,41500000.0
2007-05-17 17:20:00,1.48122,1.4813,1.48086,1.48102,37200000.0
2007-05-17 17:21:00,1.48095,1.48125,1.48089,1.48123,66800000.0
2007-05-17 17:22:00,1.48105,1.4813,1.48098,1.48117,102100000.0
2007-05-17 17:23:00,1.48073,1.48107,1.48073,1.48107,25800000.0
2007-05-17 17:24:00,1.48096,1.48104,1.48083,1.48101,18800000.0
2007-05-17 17:25:00,1.4808,1.48112,1.48072,1.48094,45100000.0
2007-05-17 17:26:00,1.48096,1.48105,1.48083,1.48097,44400000.0
2007-05-17 17:27:00,1.48114,1.48117,1.48083,1.48083,30200000.0
2007-05-17 17:28:00,1.48115,1.48124,1.48098,1.48098,31500000.0
2007-05-17 17:29:00,1.48092,1.48109,1.48064,1.48095,34000000.0
2007-05-17 17:30:00,1.48095,1.48109,1.48064,1.48089,61800000.0
2007-05-17 17:31:00,1.48084,1.48105,1.48078,1.4809,37400000.0
2007-05-17 17:32:00,1.48084,1.48129,1.48084,1.48116,42300000.0
2007-05-17 17:33:00,1.48116,1.48171,1.48116,1.48171,56500000.0
2007-05-17 17:34:00,1.48163,1.48176,1.48155,1.48157,40000000.0
2007-05-17 17:35:00,1.4815,1.48168,1.48146,1.48157,62900000.0
2007-05-17 17:36:00,1.48148,1.48156,1.4813,1.48145,46200000.0
2007-05-17 17:37:00,1.48147,1.48152,1.48086,1.4813,43200000.0
2007-05-17 17:38:00,1.48119,1.48146,1.4811,1.4811,69100001.0
2007-05-17 17:39:00,1.48133,1.48136,1.4812,1.48133,24600000.0
2007-05-17 17:40:00,1.4813,1.48139,1.48098,1.48139,24200000.0
2007-05-17 17:41:00,1.48152,1.48165,1.48136,1.48147,56500000.0
2007-05-17 17:42:00,1.4815,1.48161,1.48115,1.48161,52800000.0
2007-05-17 17:43:00,1.48166,1.48173,1.48141,1.48156,24800000.0
2007-05-17 17:44:00,1.48151,1.48151,1.48142,1.48145,36800000.0
2007-05-17 17:45:00,1.48155,1.48175,1.48142,1.48167,25600000.0
2007-05-17 17:46:00,1.48173,1.48173,1.4814,1.48151,32600000.0
2007-05-17 17:47:00,1.48143,1.48173,1.48135,1.48135,30400000.0
2007-05-17 17:48:00,1.4814,1.48157,1.48113,1.48133,37800000.0
2007-05-17 17:49:00,1.48131,1.48135,1.48091,1.48125,50500000.0
2007-05-17 17:50:00,1.48135,1.48145,1.48123,1.48145,28000000.0
2007-05-17 17:51:00,1.48139,1.48169,1.48129,1.48129,44000000.0
2007-05-17 17:52:00,1.48141,1.48155,1.48132,1.48141,25800000.0
2007-05-17 17:53:00,1.48129,1.48146,1.48116,1.48144,28500000.0
2007-05-17 17:54:00,1.48145,1.48152,1.48095,1.4814,32600000.0
2007-05-17 17:55:00,1.48146,1.48158,1.48087,1.48158,39000000.0
2007-05-17 17:56:00,1.48146,1.4817,1.48146,1.48155,30000000.0
2007-05-17 17:57:00,1.48154,1.48165,1.48109,1.48136,39100000.0
2007-05-17 17:58:00,1.48134,1.48157,1.48124,1.48137,98900000.0
2007-05-17 17:59:00,1.4809,1.48095,1.48039,1.48057,34900000.0
2007-05-17 18:00:00,1.48076,1.48076,1.48027,1.48045,51500000.0
2007-05-17 18:01:00,1.48038,1.48068,1.48006,1.48035,37900000.0
2007-05-17 18:02:00,1.48044,1.48065,1.48043,1.4805,52000000.0
2007-05-17 18:03:00,1.48036,1.48063,1.48036,1.48057,89900000.0
2007-05-17 18:04:00,1.48096,1.48106,1.48084,1.48085,41000000.0
2007-05-17 18:05:00,1.48093,1.48093,1.48069,1.48069,23000000.0
2007-05-17 18:06:00,1.48053,1.48095,1.48053,1.4806,43200000.0
2007-05-17 18:07:00,1.48079,1.48084,1.48063,1.48071,37600000.0
2007-05-17 18:08:00,1.48084,1.48091,1.48068,1.48082,49400000.0
2007-05-17 18:09:00,1.48075,1.48098,1.4807,1.48084,53900000.0
2007-05-17 18:10:00,1.48077,1.4811,1.48065,1.48104,25800000.0
2007-05-17 18:11:00,1.48107,1.48131,1.48085,1.48118,40900000.0
2007-05-17 18:12:00,1.48128,1.48134,1.48111,1.48114,37000000.0
2007-05-17 18:13:00,1.48112,1.48138,1.48098,1.4812,45700000.0
2007-05-17 18:14:00,1.48071,1.48132,1.48071,1.48129,35400000.0
2007-05-17 18:15:00,1.48113,1.48131,1.48103,1.48122,38800000.0
2007-05-17 18:16:00,1.48126,1.48126,1.48099,1.481,32400000.0
2007-05-17 18:17:00,1.48115,1.48136,1.48115,1.48125,35000000.0
2007-05-17 18:18:00,1.48118,1.4812,1.48079,1.48104,32600000.0
2007-05-17 18:19:00,1.481,1.48118,1.48088,1.48095,32000000.0
2007-05-17 18:20:00,1.48095,1.48143,1.48095,1.48117,43700000.0
2007-05-17 18:21:00,1.4812,1.48137,1.48109,1.4813,50600000.0
2007-05-17 18:22:00,1.48142,1.48171,1.48142,1.48147,41100000.0
2007-05-17 18:23:00,1.4815,1.48169,1.4815,1.48163,23600000.0
2007-05-17 18:24:00,1.48151,1.48151,1.48128,1.48134,63000001.0
2007-05-17 18:25:00,1.48158,1.48173,1.48133,1.48154,41600000.0
2007-05-17 18:26:00,1.48154,1.48162,1.48139,1.48157,26800000.0
2007-05-17 18:27:00,1.48155,1.48181,1.48122,1.48181,27600000.0
2007-05-17 18:28:00,1.4817,1.48192,1.4817,1.48172,47100000.0
2007-05-17 18:29:00,1.48201,1.48238,1.4819,1.48236,47200000.0
2007-05-17 18:30:00,1.48246,1.48246,1.48186,1.48186,45300000.0
2007-05-17 18:31:00,1.48179,1.48186,1.48168,1.48185,23400000.0
2007-05-17 18:32:00,1.48194,1.48199,1.48169,1.48187,30700000.0
2007-05-17 18:33:00,1.48192,1.48192,1.48157,1.48164,68500000.0
2007-05-17 18:34:00,1.4817,1.48171,1.48145,1.4817,37200000.0
2007-05-17 18:35:00,1.48165,1.48167,1.48141,1.48158,44800000.0
2007-05-17 18:36:00,1.48155,1.48181,1.48155,1.4817,45800000.0
2007-05-17 18:37:00,1.48181,1.48182,1.4816,1.48172,42500000.0
2007-05-17 18:38:00,1.48156,1.48181,1.48141,1.48164,58800000.0
2007-05-17 18:39:00,1.48138,1.48165,1.48119,1.48129,28000000.0
2007-05-17 18:40:00,1.48119,1.48128,1.48112,1.48115,26000000.0
2007-05-17 18:41:00,1.48119,1.48137,1.48112,1.48119,18200000.0
2007-05-17 18:42:00,1.48112,1.48142,1.481,1.48142,51900000.0
2007-05-17 18:43:00,1.4815,1.48167,1.48132,1.4815,27600000.0
2007-05-17 18:44:00,1.4815,1.48153,1.48136,1.48137,55000001.0
2007-05-17 18:45:00,1.48154,1.48155,1.48129,1.48129,42500000.0
2007-05-17 18:46:00,1.48148,1.48148,1.48131,1.48133,49000000.0
2007-05-17 18:47:00,1.48153,1.48153,1.48135,1.4814,30400000.0
2007-05-17 18:48:00,1.4814,1.48178,1.48137,1.48148,26600000.0
2007-05-17 18:49:00,1.48144,1.48152,1.48119,1.48133,30400000.0
2007-05-17 18:50:00,1.48155,1.48166,1.48141,1.48156,40000000.0
2007-05-17 18:51:00,1.4815,1.48157,1.48124,1.48124,54200000.0
2007-05-17 18:52:00,1.48104,1.48135,1.48104,1.48117,35400000.0
2007-05-17 18:53:00,1.48125,1.48132,1.48115,1.48115,126200000.0
2007-05-17 18:54:00,1.48139,1.48139,1.48097,1.48137,20600000.0
2007-05-17 18:55:00,1.48121,1.48134,1.4812,1.48131,43500000.0
2007-05-17 18:56:00,1.48121,1.48143,1.48084,1.48084,37200000.0
2007-05-17 18:57:00,1.48112,1.48118,1.48103,1.48103,25800000.0
2007-05-17 18:58:00,1.481,1.48113,1.48095,1.48098,20400000.0
2007-05-17 18:59:00,1.48112,1.48121,1.48081,1.48118,33600000.0
2007-05-17 19:00:00,1.48122,1.48129,1.48087,1.48106,19400000.0
2007-05-17 19:01:00,1.48128,1.48133,1.48096,1.48108,51600000.0
2007-05-17 19:02:00,1.48102,1.48111,1.4809,1.48111,36600000.0
2007-05-17 19:03:00,1.48102,1.48116,1.48086,1.48109,46600000.0
2007-05-17 19:04:00,1.48099,1.48108,1.48062,1.48081,56400001.0
2007-05-17 19:05:00,1.48081,1.48081,1.48056,1.48071,44000000.0
2007-05-17 19:06:00,1.48081,1.48085,1.48074,1.48085,35500000.0
2007-05-17 19:07:00,1.48075,1.48094,1.48068,1.48094,49600000.0
2007-05-17 19:08:00,1.48066,1.48086,1.48062,1.48066,35000000.0
2007-05-17 19:09:00,1.48075,1.48087,1.48075,1.48081,42800000.0
2007-05-17 19:10:00,1.48096,1.48118,1.48073,1.48073,40200000.0
2007-05-17 19:11:00,1.48092,1.48117,1.48086,1.48098,39200000.0
2007-05-17 19:12:00,1.48073,1.48097,1.48073,1.48087,20200000.0
2007-05-17 19:13:00,1.48081,1.48112,1.48076,1.48112,70200000.0
2007-05-17 19:14:00,1.48099,1.48127,1.48099,1.48109,37600000.0
2007-05-17 19:15:00,1.48123,1.48135,1.48097,1.48135,24400000.0
2007-05-17 19:16:00,1.48113,1.48146,1.48113,1.48136,38200000.0
2007-05-17 19:17:00,1.48131,1.48143,1.48113,1.48141,38600000.0
2007-05-17 19:18:00,1.48134,1.48134,1.48111,1.48129,33800000.0
2007-05-17 19:19:00,1.48143,1.48143,1.48098,1.48143,44000000.0
2007-05-17 19:20:00,1.4814,1.48152,1.48116,1.48152,42100000.0
2007-05-17 19:21:00,1.48128,1.48148,1.48122,1.48145,31300000.0
2007-05-17 19:22:00,1.48146,1.4815,1.48127,1.4815,35000000.0
2007-05-17 19:23:00,1.48138,1.4816,1.48113,1.48158,77700000.0
2007-05-17 19:24:00,1.48156,1.48156,1.48132,1.48148,44400000.0
2007-05-17 19:25:00,1.48159,1.48159,1.48131,1.48148,27800000.0
2007-05-17 19:26:00,1.48129,1.48149,1.48107,1.48135,26600000.0
2007-05-17 19:27:00,1.48126,1.48141,1.48094,1.48141,40900000.0
2007-05-17 19:28:00,1.48134,1.48152,1.4812,1.48136,37600000.0
2007-05-17 19:29:00,1.4812,1.48122,1.4808,1.4812,30600000.0
2007-05-17 19:30:00,1.48132,1.48132,1.48115,1.48117,55000000.0
2007-05-17 19:31:00,1.48117,1.48117,1.48105,1.48117,36400000.0
2007-05-17 19:32:00,1.48107,1.48122,1.48089,1.48115,49400001.0
2007-05-17 19:33:00,1.48122,1.48127,1.48102,1.48127,61200001.0
2007-05-17 19:34:00,1.48106,1.48137,1.48106,1.48128,30100000.0
2007-05-17 19:35:00,1.48127,1.4814,1.48094,1.48121,38100000.0
2007-05-17 19:36:00,1.48105,1.4813,1.48103,1.48118,33700000.0
2007-05-17 19:37:00,1.48124,1.48142,1.48104,1.48104,40000000.0
2007-05-17 19:38:00,1.48112,1.48151,1.48112,1.4813,32800000.0
2007-05-17 19:39:00,1.48129,1.48129,1.48101,1.48119,39600000.0
2007-05-17 19:40:00,1.48109,1.48124,1.48092,1.48112,53500000.0
2007-05-17 19:41:00,1.48111,1.48127,1.481,1.48119,47400000.0
2007-05-17 19:42:00,1.48104,1.48142,1.48103,1.48142,36000000.0
2007-05-17 19:43:00,1.4814,1.48144,1.48106,1.48144,47600000.0
2007-05-17 19:44:00,1.48148,1.48156,1.48142,1.48151,57200001.0
2007-05-17 19:45:00,1.48135,1.48149,1.48128,1.48128,41400000.0
2007-05-17 19:46:00,1.48138,1.48158,1.48094,1.48094,44600000.0
2007-05-17 19:47:00,1.48127,1.48145,1.48123,1.48141,28800000.0
2007-05-17 19:48:00,1.48141,1.48148,1.48139,1.48143,50600001.0
2007-05-17 19:49:00,1.4815,1.48174,1.48148,1.48148,32800000.0
2007-05-17 19:50:00,1.4818,1.4818,1.48151,1.48172,40100000.0
2007-05-17 19:51:00,1.48156,1.48175,1.48156,1.48167,40600000.0
2007-05-17 19:52:00,1.48163,1.48182,1.48155,1.48173,35000000.0
2007-05-17 19:53:00,1.48168,1.4818,1.48147,1.48166,40000000.0
2007-05-17 19:54:00,1.48169,1.4818,1.48168,1.4818,44000000.0
2007-05-17 19:55:00,1.48171,1.48188,1.48171,1.48177,28000000.0
2007-05-17 19:56:00,1.48165,1.48194,1.4816,1.48183,40000000.0
2007-05-17 19:57:00,1.4819,1.48196,1.48172,1.48187,27400000.0
2007-05-17 19:58:00,1.48177,1.48192,1.48174,1.48174,37600000.0
2007-05-17 19:59:00,1.48187,1.48195,1.48181,1.48187,31800000.0
2007-05-17 20:00:00,1.4818,1.48214,1.48168,1.48168,40800000.0
2007-05-17 20:01:00,1.48224,1.48237,1.4821,1.4821,60000000.0
2007-05-17 20:02:00,1.48216,1.48216,1.48185,1.482,40000001.0
2007-05-17 20:03:00,1.48217,1.48226,1.48201,1.48217,78100000.0
2007-05-17 20:04:00,1.48221,1.48233,1.48197,1.48232,45600000.0
2007-05-17 20:05:00,1.48211,1.48228,1.48206,1.48206,34000000.0
2007-05-17 20:06:00,1.4822,1.4822,1.48188,1.48194,45200001.0
2007-05-17 20:07:00,1.48181,1.48193,1.48153,1.4818,17400000.0
2007-05-17 20:08:00,1.48181,1.48192,1.48155,1.48181,16400000.0
2007-05-17 20:09:00,1.48207,1.48221,1.48207,1.48214,28600000.0
2007-05-17 20:10:00,1.48173,1.48207,1.48173,1.48207,42800000.0
2007-05-17 20:11:00,1.4822,1.4822,1.48194,1.48201,38700000.0
2007-05-17 20:12:00,1.48212,1.48212,1.48167,1.48207,26600000.0
2007-05-17 20:13:00,1.4821,1.4821,1.48188,1.48201,23400000.0
2007-05-17 20:14:00,1.482,1.48209,1.48148,1.48204,42400000.0
2007-05-17 20:15:00,1.48209,1.48226,1.48199,1.48226,26100000.0
2007-05-17 20:16:00,1.48215,1.48231,1.48202,1.48203,69400001.0
2007-05-17 20:17:00,1.48216,1.4822,1.48181,1.48203,55400000.0
2007-05-17 20:18:00,1.48217,1.48233,1.48208,1.4821,30200000.0
2007-05-17 20:19:00,1.4823,1.48239,1.48204,1.48235,47000000.0
2007-05-17 20:20:00,1.48231,1.48239,1.48213,1.48215,34400000.0
2007-05-17 20:21:00,1.4823,1.4824,1.48225,1.48236,51200000.0
2007-05-17 20:22:00,1.48241,1.4825,1.48228,1.4824,23200000.0
2007-05-17 20:23:00,1.48238,1.48251,1.48217,1.48238,58400000.0
2007-05-17 20:24:00,1.48252,1.48252,1.48228,1.48228,23700000.0
2007-05-17 20:25:00,1.4825,1.4825,1.48206,1.48206,47000000.0
2007-05-17 20:26:00,1.48178,1.48218,1.48178,1.482,36600000.0
2007-05-17 20:27:00,1.48215,1.48236,1.48178,1.48213,49000000.0
2007-05-17 20:28:00,1.48245,1.48245,1.48207,1.48207,46000001.0
2007-05-17 20:29:00,1.48214,1.48216,1.4816,1.48209,30000000.0
2007-05-17 20:30:00,1.48223,1.48223,1.48199,1.48215,25400000.0
2007-05-17 20:31:00,1.48215,1.48227,1.48186,1.48207,66900000.0
2007-05-17 20:32:00,1.48202,1.48237,1.4819,1.48237,36600000.0
2007-05-17 20:33:00,1.48219,1.48219,1.48178,1.48178,26800000.0
2007-05-17 20:34:00,1.48175,1.4819,1.48165,1.48185,32600000.0
2007-05-17 20:35:00,1.48179,1.4821,1.48179,1.48189,36200000.0
2007-05-17 20:36:00,1.48201,1.48228,1.48197,1.48207,54500000.0
2007-05-17 20:37:00,1.48212,1.48217,1.48192,1.48214,54200000.0
2007-05-17 20:38:00,1.48225,1.48233,1.4821,1.48213,34400000.0
2007-05-17 20:39:00,1.48194,1.4822,1.48184,1.48197,32400000.0
2007-05-17 20:40:00,1.48199,1.48223,1.48199,1.48205,42000000.0
2007-05-17 20:41:00,1.48215,1.48224,1.48191,1.48215,43500000.0
2007-05-17 20:42:00,1.48205,1.48213,1.48173,1.4821,45800000.0
2007-05-17 20:43:00,1.48204,1.48206,1.48163,1.48163,29000000.0
2007-05-17 20:44:00,1.48196,1.48201,1.48169,1.4819,51700000.0
2007-05-17 20:45:00,1.48174,1.48197,1.48174,1.48174,91200000.0
2007-05-17 20:46:00,1.48196,1.48196,1.48183,1.48191,51700000.0
2007-05-17 20:47:00,1.48178,1.48196,1.48159,1.48186,46200000.0
2007-05-17 20:48:00,1.48174,1.48207,1.48174,1.48175,36200000.0
2007-05-17 20:49:00,1.4818,1.48196,1.4818,1.48192,30200000.0
2007-05-17 20:50:00,1.48184,1.482,1.48178,1.482,36200000.0
2007-05-17 20:51:00,1.48186,1.48205,1.48186,1.482,42400000.0
2007-05-17 20:52:00,1.48202,1.48216,1.48195,1.48204,54000001.0
2007-05-17 20:53:00,1.48209,1.48215,1.482,1.482,41600000.0
2007-05-17 20:54:00,1.48175,1.48209,1.48175,1.48195,55900001.0
2007-05-17 20:55:00,1.48213,1.48241,1.48204,1.48241,31100000.0
2007-05-17 20:56:00,1.48229,1.48236,1.48216,1.48236,22200000.0
2007-05-17 20:57:00,1.48197,1.48234,1.48182,1.4823,32400000.0
2007-05-17 20:58:00,1.48225,1.48233,1.48212,1.48227,44600000.0
2007-05-17 20:59:00,1.48229,1.48253,1.48229,1.48248,33800000.0
2007-05-17 21:00:00,1.48235,1.48245,1.48194,1.48231,37300000.0
2007-05-17 21:01:00,1.48243,1.4828,1.48218,1.48218,22600000.0
2007-05-17 21:02:00,1.48251,1.48285,1.48222,1.48285,47300000.0
2007-05-17 21:03:00,1.48296,1.48321,1.4829,1.48307,43000000.0
2007-05-17 21:04:00,1.48316,1.48316,1.48283,1.48294,34000000.0
2007-05-17 21:05:00,1.48271,1.483,1.48263,1.48275,32200000.0
2007-05-17 21:06:00,1.48277,1.48278,1.48255,1.48278,34800000.0
2007-05-17 21:07:00,1.48273,1.48273,1.4827,1.4827,6800000.0
2007-05-17 21:08:00,1.48267,1.48271,1.48259,1.48271,30400000.0
2007-05-17 21:09:00,1.4827,1.48278,1.48256,1.48264,47100000.0
2007-05-17 21:10:00,1.48267,1.48279,1.48252,1.48255,30800000.0
2007-05-17 21:11:00,1.48256,1.48283,1.48234,1.48253,44400001.0
2007-05-17 21:12:00,1.48259,1.48273,1.48249,1.48249,40200000.0
2007-05-17 21:13:00,1.48239,1.48256,1.48234,1.48245,43800000.0
2007-05-17 21:14:00,1.48243,1.48279,1.48243,1.48259,62700000.0
2007-05-17 21:15:00,1.48256,1.48273,1.4825,1.48255,54400000.0
2007-05-17 21:16:00,1.48211,1.48266,1.48211,1.48266,27800000.0
2007-05-17 21:17:00,1.48256,1.48256,1.48189,1.48189,38400000.0
2007-05-17 21:18:00,1.48247,1.48247,1.4819,1.48219,34900000.0
2007-05-17 21:19:00,1.4824,1.48243,1.48224,1.48229,28100000.0
2007-05-17 21:20:00,1.48231,1.48257,1.48224,1.48238,59200001.0
2007-05-17 21:21:00,1.48236,1.48267,1.48236,1.48243,34400000.0
2007-05-17 21:22:00,1.48202,1.48252,1.48202,1.48225,47300000.0
2007-05-17 21:23:00,1.48215,1.48241,1.48186,1.48186,45200000.0
2007-05-17 21:24:00,1.4822,1.4824,1.48205,1.48205,63600000.0
2007-05-17 21:25:00,1.48211,1.48246,1.48202,1.48202,38400000.0
2007-05-17 21:26:00,1.48233,1.48247,1.48214,1.48222,44000001.0
2007-05-17 21:27:00,1.48231,1.48236,1.48223,1.4823,37200000.0
2007-05-17 21:28:00,1.48228,1.48248,1.48228,1.48236,17400000.0
2007-05-17 21:29:00,1.48241,1.48241,1.48229,1.48236,32600000.0
2007-05-17 21:30:00,1.48225,1.48225,1.48194,1.48208,35200000.0
2007-05-17 21:31:00,1.4823,1.4823,1.48213,1.48223,40200000.0
2007-05-17 21:32:00,1.48234,1.48237,1.48192,1.48198,29000000.0
2007-05-17 21:33:00,1.48203,1.48215,1.48183,1.48197,26100000.0
2007-05-17 21:34:00,1.48197,1.48199,1.48187,1.48199,33200000.0
2007-05-17 21:35:00,1.48198,1.48207,1.48172,1.48206,37600001.0
2007-05-17 21:36:00,1.482,1.48205,1.48161,1.48205,48400000.0
2007-05-17 21:37:00,1.48213,1.4823,1.482,1.4823,20400000.0
2007-05-17 21:38:00,1.48233,1.48233,1.48206,1.48206,34600000.0
2007-05-17 21:39:00,1.48186,1.4821,1.48186,1.48203,40600000.0
2007-05-17 21:40:00,1.48173,1.48198,1.48173,1.48198,33200000.0
2007-05-17 21:41:00,1.48198,1.48221,1.48189,1.48192,42000000.0
2007-05-17 21:42:00,1.48197,1.48209,1.48168,1.48168,29100000.0
2007-05-17 21:43:00,1.48193,1.48205,1.48181,1.48205,30600000.0
2007-05-17 21:44:00,1.48197,1.48219,1.48187,1.48197,49800000.0
2007-05-17 21:45:00,1.48201,1.48201,1.48184,1.48184,13800000.0
2007-05-17 21:46:00,1.48201,1.48226,1.48198,1.48199,42600000.0
2007-05-17 21:47:00,1.48197,1.4825,1.48197,1.48231,33000000.0
2007-05-17 21:48:00,1.48241,1.48241,1.48205,1.48223,55400000.0
2007-05-17 21:49:00,1.48241,1.48256,1.48239,1.48253,18400000.0
2007-05-17 21:50:00,1.48271,1.48271,1.48245,1.48256,13800000.0
2007-05-17 21:51:00,1.48251,1.48277,1.48248,1.48256,34800000.0
2007-05-17 21:52:00,1.48243,1.48277,1.48243,1.48263,47300000.0
2007-05-17 21:53:00,1.48252,1.48272,1.48252,1.48255,30100000.0
2007-05-17 21:54:00,1.4826,1.4829,1.48256,1.48265,32400000.0
2007-05-17 21:55:00,1.48266,1.48276,1.48254,1.48276,45400000.0
2007-05-17 21:56:00,1.48269,1.48269,1.48232,1.48248,40600000.0
2007-05-17 21:57:00,1.48255,1.48255,1.48206,1.48243,36200000.0
2007-05-17 21:58:00,1.48237,1.48237,1.48214,1.48214,37600000.0
2007-05-17 21:59:00,1.48217,1.48241,1.48198,1.48224,52200000.0
2007-05-17 22:00:00,1.48233,1.4824,1.48222,1.48239,40400000.0
2007-05-17 22:01:00,1.48227,1.48249,1.48225,1.48227,30600000.0
2007-05-17 22:02:00,1.48225,1.48233,1.4821,1.4821,41800000.0
2007-05-17 22:03:00,1.48231,1.48231,1.4821,1.4823,25600000.0
2007-05-17 22:04:00,1.48232,1.4825,1.4822,1.48232,39000000.0
2007-05-17 22:05:00,1.48237,1.48237,1.48203,1.48221,42000000.0
2007-05-17 22:06:00,1.4822,1.4822,1.48179,1.48209,36800000.0
2007-05-17 22:07:00,1.48206,1.48226,1.48202,1.48213,47400000.0
2007-05-17 22:08:00,1.48187,1.4822,1.48187,1.48218,28000000.0
2007-05-17 22:09:00,1.482,1.48208,1.48178,1.48192,29200000.0
2007-05-17 22:10:00,1.48205,1.48213,1.48183,1.48194,38800000.0
2007-05-17 22:11:00,1.48179,1.48203,1.4817,1.48177,25600000.0
2007-05-17 22:12:00,1.48179,1.48195,1.48159,1.48159,49600000.0
2007-05-17 22:13:00,1.48145,1.48181,1.48145,1.48175,32800000.0
2007-05-17 22:14:00,1.48148,1.48179,1.48148,1.48148,53200000.0
2007-05-17 22:15:00,1.48153,1.48168,1.48143,1.48153,48200000.0
2007-05-17 22:16:00,1.4815,1.48163,1.48138,1.48138,30000000.0
2007-05-17 22:17:00,1.48157,1.48157,1.48129,1.48137,27800000.0
2007-05-17 22:18:00,1.48143,1.48153,1.48105,1.48153,26200000.0
2007-05-17 22:19:00,1.48138,1.48162,1.48138,1.48147,30400000.0
2007-05-17 22:20:00,1.48157,1.48157,1.48111,1.48137,46800000.0
2007-05-17 22:21:00,1.48098,1.48128,1.48085,1.48123,28400000.0
2007-05-17 22:22:00,1.48141,1.48143,1.48118,1.48133,39400000.0
2007-05-17 22:23:00,1.48145,1.48169,1.48134,1.48134,42900000.0
2007-05-17 22:24:00,1.48155,1.48172,1.48151,1.48165,28200000.0
2007-05-17 22:25:00,1.48155,1.48168,1.48147,1.48168,28900000.0
2007-05-17 22:26:00,1.48148,1.48187,1.48148,1.48187,43600000.0
2007-05-17 22:27:00,1.4818,1.48192,1.48148,1.4818,37800000.0
2007-05-17 22:28:00,1.48158,1.48183,1.48155,1.48168,56400000.0
2007-05-17 22:29:00,1.48169,1.48176,1.48154,1.48173,29400000.0
2007-05-17 22:30:00,1.48167,1.48193,1.48162,1.48176,39800000.0
2007-05-17 22:31:00,1.48194,1.48199,1.48132,1.48196,28600000.0
2007-05-17 22:32:00,1.48186,1.48198,1.48178,1.48195,53600000.0
2007-05-17 22:33:00,1.48181,1.48207,1.48181,1.48198,43200000.0
2007-05-17 22:34:00,1.48203,1.48221,1.48178,1.48194,50400000.0
2007-05-17 22:35:00,1.48199,1.48199,1.48174,1.48174,43600000.0
2007-05-17 22:36:00,1.48205,1.48232,1.4815,1.4815,48900000.0
2007-05-17 22:37:00,1.4819,1.4821,1.48186,1.4821,57000000.0
2007-05-17 22:38:00,1.48205,1.48222,1.48196,1.48206,55500000.0
2007-05-17 22:39:00,1.48201,1.48209,1.48179,1.48197,24200000.0
2007-05-17 22:40:00,1.48201,1.48204,1.48162,1.48162,34800000.0
2007-05-17 22:41:00,1.48176,1.48208,1.48176,1.48207,40100000.0
2007-05-17 22:42:00,1.48196,1.48204,1.4818,1.48196,35400000.0
2007-05-17 22:43:00,1.48203,1.48218,1.48193,1.48193,40800001.0
2007-05-17 22:44:00,1.48192,1.48233,1.48192,1.48233,66200001.0
2007-05-17 22:45:00,1.4824,1.48241,1.48202,1.48215,29400000.0
2007-05-17 22:46:00,1.48232,1.48284,1.4823,1.48262,40000000.0
2007-05-17 22:47:00,1.4828,1.4828,1.48255,1.48262,31100000.0
2007-05-17 22:48:00,1.48233,1.48276,1.48233,1.48276,32600000.0
2007-05-17 22:49:00,1.4829,1.4832,1.48276,1.48309,42300000.0
2007-05-17 22:50:00,1.4831,1.48335,1.48305,1.4833,33000000.0
2007-05-17 22:51:00,1.48319,1.48325,1.48306,1.48325,32800000.0
2007-05-17 22:52:00,1.4832,1.48335,1.4829,1.48335,29800000.0
2007-05-17 22:53:00,1.48342,1.48343,1.48309,1.48339,55400001.0
2007-05-17 22:54:00,1.48306,1.48329,1.48306,1.4832,32600000.0
2007-05-17 22:55:00,1.48346,1.48346,1.48317,1.48327,28000000.0
2007-05-17 22:56:00,1.48368,1.48392,1.48368,1.48392,30600000.0
2007-05-17 22:57:00,1.48399,1.48399,1.48345,1.48345,43200000.0
2007-05-17 22:58:00,1.48388,1.48407,1.48379,1.48379,36400000.0
2007-05-17 22:59:00,1.4837,1.48382,1.48351,1.48378,40400000.0
2007-05-17 23:00:00,1.48323,1.48323,1.48235,1.48235,23200000.0
2007-05-17 23:01:00,1.4828,1.4832,1.48268,1.4832,37400000.0
2007-05-17 23:02:00,1.4833,1.48355,1.4833,1.48336,41500000.0
2007-05-17 23:03:00,1.48346,1.48346,1.48321,1.48321,41200000.0
2007-05-17 23:04:00,1.48322,1.48355,1.483,1.48355,29100000.0
2007-05-17 23:05:00,1.48346,1.48357,1.48338,1.48357,36200000.0
2007-05-17 23:06:00,1.48349,1.48349,1.48344,1.48344,14600000.0
2007-05-17 23:07:00,1.48355,1.48392,1.48355,1.48377,45500000.0
2007-05-17 23:08:00,1.48358,1.48375,1.48314,1.48322,64300001.0
2007-05-17 23:09:00,1.48334,1.48362,1.48315,1.48315,45400000.0
2007-05-17 23:10:00,1.48353,1.48372,1.48337,1.48362,39800000.0
2007-05-17 23:11:00,1.48358,1.48376,1.48354,1.48362,47000000.0
2007-05-17 23:12:00,1.48378,1.48378,1.48353,1.48367,38000000.0
2007-05-17 23:13:00,1.48302,1.48385,1.48302,1.48324,47300000.0
2007-05-17 23:14:00,1.48318,1.48333,1.48315,1.48333,24400000.0
2007-05-17 23:15:00,1.48348,1.4835,1.48278,1.48329,61400000.0
2007-05-17 23:16:00,1.48317,1.48332,1.48311,1.48331,37000000.0
2007-05-17 23:17:00,1.48335,1.48338,1.48323,1.48326,43800000.0
2007-05-17 23:18:00,1.4834,1.48343,1.48303,1.48325,45400000.0
2007-05-17 23:19:00,1.48295,1.48366,1.48295,1.48356,40300000.0
2007-05-17 23:20:00,1.48373,1.48373,1.48305,1.48352,27800000.0
2007-05-17 23:21:00,1.48368,1.48368,1.48334,1.48335,27800000.0
2007-05-17 23:22:00,1.48345,1.48381,1.48334,1.48369,37600000.0
2007-05-17 23:23:00,1.48357,1.48372,1.48355,1.48371,50800002.0
2007-05-17 23:24:00,1.4836,1.48381,1.48351,1.48351,23200000.0
2007-05-17 23:25:00,1.4837,1.48393,1.4837,1.48371,47800000.0
2007-05-17 23:26:00,1.48382,1.484,1.48364,1.484,41200000.0
2007-05-17 23:27:00,1.4838,1.48386,1.48369,1.48369,34900000.0
2007-05-17 23:28:00,1.4835,1.4836,1.48327,1.48327,42000000.0
2007-05-17 23:29:00,1.4835,1.48375,1.48333,1.48355,39000000.0
2007-05-17 23:30:00,1.48335,1.48352,1.48334,1.48348,36100000.0
2007-05-17 23:31:00,1.48355,1.48355,1.48314,1.48351,27800000.0
2007-05-17 23:32:00,1.48335,1.48369,1.48335,1.48339,33000000.0
2007-05-17 23:33:00,1.48342,1.48352,1.48333,1.48333,36400000.0
2007-05-17 23:34:00,1.48313,1.48341,1.48304,1.48341,38800000.0
2007-05-17 23:35:00,1.48349,1.48371,1.48349,1.48358,35600000.0
2007-05-17 23:36:00,1.48368,1.48379,1.48348,1.48348,46600001.0
2007-05-17 23:37:00,1.48365,1.48372,1.48349,1.48372,25800000.0
2007-05-17 23:38:00,1.48351,1.48379,1.48349,1.48379,60500001.0
2007-05-17 23:39:00,1.4835,1.48387,1.4835,1.4835,56800000.0
2007-05-17 23:40:00,1.48411,1.48411,1.48375,1.48375,36200000.0
2007-05-17 23:41:00,1.48407,1.48421,1.48384,1.48384,28200000.0
2007-05-17 23:42:00,1.48432,1.48432,1.48403,1.48407,20600000.0
2007-05-17 23:43:00,1.48406,1.48407,1.48363,1.48401,32200000.0
2007-05-17 23:44:00,1.48413,1.48413,1.48398,1.48407,45800000.0
2007-05-17 23:45:00,1.48396,1.48419,1.48376,1.48399,67800000.0
2007-05-17 23:46:00,1.48422,1.48422,1.48364,1.48409,51900000.0
2007-05-17 23:47:00,1.48409,1.48414,1.48389,1.48407,42200000.0
2007-05-17 23:48:00,1.48405,1.48405,1.48372,1.48378,32400000.0
2007-05-17 23:49:00,1.48375,1.48375,1.48319,1.48344,29200000.0
2007-05-17 23:50:00,1.48349,1.48363,1.48326,1.48348,38500000.0
2007-05-17 23:51:00,1.48365,1.48376,1.48335,1.48346,56700000.0
2007-05-17 23:52:00,1.48365,1.48369,1.48333,1.48367,68000002.0
2007-05-17 23:53:00,1.48406,1.48406,1.48336,1.48336,37400000.0
2007-05-17 23:54:00,1.48375,1.4838,1.4831,1.4831,30400000.0
2007-05-17 23:55:00,1.48335,1.48355,1.48335,1.4834,42400000.0
2007-05-17 23:56:00,1.48381,1.48381,1.48342,1.48358,50300000.0
2007-05-17 23:57:00,1.48345,1.48353,1.4834,1.48353,28200000.0
2007-05-17 23:58:00,1.48363,1.48368,1.4833,1.48357,63300002.0
2007-05-17 23:59:00,1.48351,1.48355,1.48326,1.48331,26600000.0
2007-05-18 00:00:00,1.48343,1.48358,1.48325,1.48345,38600000.0
2007-05-18 00:01:00,1.4836,1.4836,1.48333,1.4835,61800000.0
2007-05-18 00:02:00,1.48349,1.48349,1.48302,1.48341,45400000.0
2007-05-18 00:03:00,1.48335,1.48338,1.48312,1.48331,36400000.0
2007-05-18 00:04:00,1.48329,1.48337,1.48329,1.48331,31500000.0
2007-05-18 00:05:00,1.48326,1.48328,1.48303,1.48303,26500000.0
2007-05-18 00:06:00,1.48317,1.48351,1.48317,1.48351,47000000.0
2007-05-18 00:07:00,1.4833,1.48335,1.48295,1.48305,24600000.0
2007-05-18 00:08:00,1.48344,1.48349,1.48326,1.48346,41400000.0
2007-05-18 00:09:00,1.48331,1.48349,1.48316,1.48331,50500000.0
2007-05-18 00:10:00,1.48334,1.48334,1.48316,1.48324,27800000.0
2007-05-18 00:11:00,1.48344,1.48349,1.48324,1.48324,36800000.0
2007-05-18 00:12:00,1.48299,1.48321,1.48299,1.4831,23000000.0
2007-05-18 00:13:00,1.48344,1.48344,1.48305,1.48335,34900000.0
2007-05-18 00:14:00,1.48317,1.48333,1.48306,1.48329,34800000.0
2007-05-18 00:15:00,1.48302,1.48317,1.48302,1.48302,23600000.0
2007-05-18 00:16:00,1.48309,1.4832,1.48291,1.48305,31400000.0
2007-05-18 00:17:00,1.48305,1.48325,1.48305,1.48325,37600000.0
2007-05-18 00:18:00,1.48322,1.48322,1.48291,1.48291,34100000.0
2007-05-18 00:19:00,1.48304,1.48308,1.48294,1.48304,35200000.0
2007-05-18 00:20:00,1.48301,1.48301,1.4826,1.4826,43900000.0
2007-05-18 00:21:00,1.4829,1.48308,1.48282,1.48308,34000000.0
2007-05-18 00:22:00,1.48301,1.48319,1.48296,1.4831,45300000.0
2007-05-18 00:23:00,1.48308,1.48325,1.48267,1.48312,43000000.0
2007-05-18 00:24:00,1.48312,1.48319,1.48297,1.48314,55000000.0
2007-05-18 00:25:00,1.48305,1.48328,1.48298,1.4831,32400000.0
2007-05-18 00:26:00,1.48309,1.48314,1.48294,1.48309,34800000.0
2007-05-18 00:27:00,1.48316,1.48319,1.48298,1.48305,31100000.0
2007-05-18 00:28:00,1.48322,1.48335,1.48311,1.48329,52800000.0
2007-05-18 00:29:00,1.48328,1.48338,1.48316,1.48323,35200000.0
2007-05-18 00:30:00,1.48301,1.4834,1.48301,1.4833,37600000.0
2007-05-18 00:31:00,1.48317,1.48324,1.48314,1.48315,32000000.0
2007-05-18 00:32:00,1.48311,1.4833,1.48305,1.48306,30600000.0
2007-05-18 00:33:00,1.48337,1.48337,1.48307,1.48327,25600000.0
2007-05-18 00:34:00,1.48317,1.48332,1.48304,1.48304,39900000.0
2007-05-18 00:35:00,1.48348,1.48348,1.48328,1.48343,42400000.0
2007-05-18 00:36:00,1.48338,1.48338,1.48323,1.48331,36700000.0
2007-05-18 00:37:00,1.48338,1.48338,1.48323,1.48323,24800000.0
2007-05-18 00:38:00,1.48335,1.48353,1.48327,1.48332,28200000.0
2007-05-18 00:39:00,1.48341,1.48349,1.48325,1.48325,27400000.0
2007-05-18 00:40:00,1.48328,1.48338,1.48318,1.48338,25800000.0
2007-05-18 00:41:00,1.48341,1.48342,1.4831,1.48326,27800000.0
2007-05-18 00:42:00,1.48323,1.48335,1.48321,1.48331,28000000.0
2007-05-18 00:43:00,1.48306,1.48338,1.48283,1.48333,19200000.0
2007-05-18 00:44:00,1.48327,1.48327,1.48314,1.48322,30200000.0
2007-05-18 00:45:00,1.48324,1.48325,1.48304,1.48312,46600000.0
2007-05-18 00:46:00,1.4832,1.48342,1.48304,1.48342,31600000.0
2007-05-18 00:48:00,1.48317,1.48362,1.48317,1.48329,30400000.0
2007-05-18 00:49:00,1.48336,1.48347,1.48316,1.48339,32200000.0
2007-05-18 00:50:00,1.48341,1.48342,1.48339,1.48339,11400000.0
2007-05-18 00:51:00,1.48344,1.48354,1.48332,1.48349,49500000.0
2007-05-18 00:52:00,1.48334,1.48349,1.48329,1.48349,31800000.0
2007-05-18 00:53:00,1.48327,1.48349,1.48323,1.48349,47000000.0
2007-05-18 00:54:00,1.48307,1.4835,1.48307,1.4834,42300000.0
2007-05-18 00:55:00,1.48291,1.48338,1.48291,1.48321,28000000.0
2007-05-18 00:56:00,1.48303,1.4831,1.48291,1.48298,46100000.0
2007-05-18 00:57:00,1.48338,1.48349,1.48326,1.48326,35200000.0
2007-05-18 00:58:00,1.48345,1.48345,1.48313,1.48324,25800000.0
2007-05-18 00:59:00,1.48335,1.48336,1.48315,1.48336,41400000.0
2007-05-18 01:00:00,1.4833,1.4833,1.48304,1.48312,29000000.0
2007-05-18 01:01:00,1.48314,1.48327,1.48304,1.48312,27800000.0
2007-05-18 01:02:00,1.4834,1.48343,1.48298,1.48298,49600000.0
2007-05-18 01:03:00,1.48345,1.48354,1.48321,1.48335,45200000.0
2007-05-18 01:04:00,1.48344,1.48349,1.4834,1.48344,39000000.0
2007-05-18 01:05:00,1.48351,1.48365,1.48341,1.48346,30200000.0
2007-05-18 01:06:00,1.48352,1.48352,1.48316,1.48334,55600000.0
2007-05-18 01:07:00,1.48329,1.48335,1.48306,1.48321,55500000.0
2007-05-18 01:08:00,1.48333,1.48337,1.48291,1.48291,37600000.0
2007-05-18 01:09:00,1.48295,1.48295,1.48275,1.48293,31400000.0
2007-05-18 01:10:00,1.48319,1.48327,1.48289,1.48312,31000000.0
2007-05-18 01:11:00,1.48303,1.48337,1.48303,1.48337,15200000.0
2007-05-18 01:12:00,1.48328,1.48346,1.48303,1.48331,30400000.0
2007-05-18 01:13:00,1.48348,1.48351,1.48321,1.48351,55500000.0
2007-05-18 01:14:00,1.48335,1.48352,1.48307,1.48327,36500000.0
2007-05-18 01:15:00,1.48351,1.48371,1.48327,1.48371,30600000.0
2007-05-18 01:16:00,1.48371,1.48388,1.48361,1.48376,30800000.0
2007-05-18 01:17:00,1.48384,1.48386,1.48366,1.48374,44700000.0
2007-05-18 01:18:00,1.48376,1.48384,1.48346,1.48381,32500000.0
2007-05-18 01:19:00,1.4837,1.48386,1.48364,1.48369,43600000.0
2007-05-18 01:20:00,1.48376,1.48381,1.48323,1.48381,49000000.0
2007-05-18 01:21:00,1.48358,1.48381,1.48358,1.48374,55100000.0
2007-05-18 01:22:00,1.48381,1.48386,1.48358,1.48376,46600001.0
2007-05-18 01:23:00,1.4837,1.4837,1.48331,1.48331,37100000.0
2007-05-18 01:24:00,1.48375,1.4838,1.48359,1.4837,21600000.0
2007-05-18 01:25:00,1.48366,1.48386,1.4834,1.48373,50300001.0
2007-05-18 01:26:00,1.48356,1.48376,1.48349,1.48376,17400000.0
2007-05-18 01:27:00,1.48375,1.48378,1.48356,1.48378,39800000.0
2007-05-18 01:28:00,1.4837,1.48385,1.48343,1.48367,26400000.0
2007-05-18 01:29:00,1.48397,1.48397,1.48382,1.48385,29400000.0
2007-05-18 01:30:00,1.48399,1.48406,1.48359,1.48394,46000000.0
2007-05-18 01:31:00,1.48388,1.48407,1.48383,1.48395,28400000.0
2007-05-18 01:32:00,1.4838,1.48395,1.48358,1.48379,33200000.0
2007-05-18 01:33:00,1.48387,1.484,1.48376,1.48391,39400001.0
2007-05-18 01:34:00,1.48384,1.4839,1.48342,1.48382,39800001.0
2007-05-18 01:35:00,1.4838,1.48392,1.48354,1.48354,41800000.0
2007-05-18 01:36:00,1.48375,1.48377,1.48364,1.48364,61300000.0
2007-05-18 01:37:00,1.48363,1.48381,1.48331,1.48381,35600000.0
2007-05-18 01:38:00,1.48376,1.48378,1.48357,1.48357,23400000.0
2007-05-18 01:39:00,1.48382,1.48394,1.4835,1.48385,56400000.0
2007-05-18 01:40:00,1.4838,1.484,1.48378,1.48394,28200000.0
2007-05-18 01:41:00,1.48388,1.48408,1.48377,1.48394,60600001.0
2007-05-18 01:42:00,1.48401,1.48409,1.48378,1.48396,36600000.0
2007-05-18 01:43:00,1.48387,1.48405,1.48373,1.48401,38200001.0
2007-05-18 01:44:00,1.48396,1.48404,1.48365,1.48404,28400000.0
2007-05-18 01:45:00,1.48402,1.48421,1.48396,1.484,40400000.0
2007-05-18 01:46:00,1.48372,1.48389,1.48356,1.48388,47900000.0
2007-05-18 01:47:00,1.48401,1.48415,1.48387,1.48388,35300000.0
2007-05-18 01:48:00,1.48404,1.48404,1.4836,1.4836,39700000.0
2007-05-18 01:49:00,1.48404,1.48419,1.48344,1.48385,82699998.0
2007-05-18 01:50:00,1.48384,1.48428,1.48353,1.48428,40400000.0
2007-05-18 01:51:00,1.48425,1.48425,1.48378,1.48378,33000000.0
2007-05-18 01:52:00,1.48399,1.4842,1.48394,1.48394,33600000.0
2007-05-18 01:53:00,1.48407,1.48413,1.48398,1.48399,39800000.0
2007-05-18 01:54:00,1.48398,1.48408,1.4839,1.4839,27400000.0
2007-05-18 01:55:00,1.48392,1.48406,1.48387,1.48387,44600000.0
2007-05-18 01:56:00,1.48396,1.48427,1.48395,1.48399,46200000.0
2007-05-18 01:57:00,1.48401,1.48414,1.48394,1.48404,42600001.0
2007-05-18 01:58:00,1.48399,1.48409,1.48369,1.48376,33800000.0
2007-05-18 01:59:00,1.48404,1.48413,1.48399,1.48405,38800000.0
2007-05-18 02:00:00,1.48396,1.48414,1.48381,1.4839,61300000.0
2007-05-18 02:01:00,1.4838,1.48382,1.4837,1.48373,48000000.0
2007-05-18 02:02:00,1.48365,1.48431,1.48365,1.4839,98800000.0
2007-05-18 02:03:00,1.48393,1.48406,1.48388,1.48398,89300000.0
2007-05-18 02:04:00,1.48392,1.48397,1.48379,1.48379,54600000.0
2007-05-18 02:05:00,1.48374,1.48374,1.48354,1.48355,87500000.0
2007-05-18 02:06:00,1.48359,1.48372,1.48333,1.48365,83200000.0
2007-05-18 02:07:00,1.48371,1.48377,1.48329,1.48369,217700000.0
2007-05-18 02:08:00,1.4835,1.48358,1.48343,1.4835,67700000.0
2007-05-18 02:09:00,1.4834,1.48368,1.48328,1.4834,254400000.0
2007-05-18 02:10:00,1.48324,1.48358,1.48311,1.4832,136300001.0
2007-05-18 02:11:00,1.48327,1.48335,1.48327,1.48335,56400000.0
2007-05-18 02:12:00,1.48332,1.48361,1.48329,1.48361,42000000.0
2007-05-18 02:13:00,1.48361,1.48368,1.48347,1.48364,35600000.0
2007-05-18 02:14:00,1.48354,1.48354,1.48315,1.48337,174200000.0
2007-05-18 02:15:00,1.48344,1.48356,1.4833,1.48343,230500001.0
2007-05-18 02:16:00,1.48371,1.48381,1.48357,1.48381,33400000.0
2007-05-18 02:17:00,1.48354,1.48377,1.48313,1.4834,214100000.0
2007-05-18 02:18:00,1.48351,1.48384,1.48313,1.48356,45500000.0
2007-05-18 02:19:00,1.48374,1.48408,1.48358,1.48365,32000000.0
2007-05-18 02:20:00,1.48377,1.48388,1.48361,1.48377,53400000.0
2007-05-18 02:21:00,1.48357,1.48389,1.48357,1.4838,42000000.0
2007-05-18 02:22:00,1.48341,1.48347,1.48339,1.48347,30600000.0
2007-05-18 02:23:00,1.4837,1.48381,1.4835,1.48352,44400000.0
2007-05-18 02:24:00,1.48359,1.48379,1.48353,1.4837,25400000.0
2007-05-18 02:25:00,1.48355,1.48355,1.48321,1.48327,112800001.0
2007-05-18 02:26:00,1.48316,1.48372,1.48316,1.48346,82800000.0
2007-05-18 02:27:00,1.48339,1.48346,1.48329,1.48332,32000000.0
2007-05-18 02:28:00,1.48331,1.48346,1.48327,1.48327,51600000.0
2007-05-18 02:29:00,1.48349,1.48354,1.48329,1.48353,38400000.0
2007-05-18 02:30:00,1.48374,1.48374,1.48354,1.48362,36200000.0
2007-05-18 02:31:00,1.48325,1.48335,1.48294,1.48301,50000001.0
2007-05-18 02:32:00,1.48312,1.48353,1.48293,1.48332,40000000.0
2007-05-18 02:33:00,1.48288,1.48294,1.48268,1.48283,202300000.0
2007-05-18 02:34:00,1.48322,1.48322,1.48302,1.48319,62400000.0
2007-05-18 02:35:00,1.48326,1.48345,1.48295,1.48299,75000000.0
2007-05-18 02:36:00,1.48323,1.4834,1.48322,1.4834,33200000.0
2007-05-18 02:37:00,1.48307,1.48314,1.48295,1.48295,91200001.0
2007-05-18 02:38:00,1.48294,1.48313,1.48294,1.4831,36400000.0
2007-05-18 02:39:00,1.48305,1.48305,1.48292,1.483,49200001.0
2007-05-18 02:40:00,1.48308,1.48323,1.48299,1.48307,84700000.0
2007-05-18 02:41:00,1.48305,1.48324,1.48301,1.48301,75700000.0
2007-05-18 02:42:00,1.48314,1.48317,1.48309,1.48309,30600000.0
2007-05-18 02:43:00,1.48305,1.48315,1.48299,1.48315,24800000.0
2007-05-18 02:44:00,1.48314,1.48324,1.48302,1.48324,27800000.0
2007-05-18 02:45:00,1.48275,1.48295,1.48269,1.4828,59400000.0
2007-05-18 02:46:00,1.48278,1.48286,1.48265,1.48268,149600000.0
2007-05-18 02:47:00,1.48315,1.48332,1.48274,1.48315,229600000.0
2007-05-18 02:48:00,1.48324,1.48327,1.48302,1.48317,106900000.0
2007-05-18 02:49:00,1.4831,1.48332,1.48285,1.48292,72100000.0
2007-05-18 02:50:00,1.48312,1.48319,1.48274,1.48319,101000001.0
2007-05-18 02:51:00,1.48276,1.48292,1.4826,1.48288,78300001.0
2007-05-18 02:52:00,1.48314,1.48314,1.48293,1.48307,29000000.0
2007-05-18 02:53:00,1.4831,1.48317,1.48287,1.48302,41300000.0
2007-05-18 02:54:00,1.48305,1.48308,1.48276,1.48276,46100000.0
2007-05-18 02:55:00,1.48283,1.48302,1.48265,1.48272,39400001.0
2007-05-18 02:56:00,1.48263,1.48266,1.48258,1.48262,54200000.0
2007-05-18 02:57:00,1.48259,1.48259,1.48249,1.4825,22800000.0
2007-05-18 02:58:00,1.48244,1.48252,1.48238,1.48241,63000000.0
2007-05-18 02:59:00,1.48235,1.48252,1.48235,1.4824,61000000.0
2007-05-18 03:00:00,1.48239,1.48252,1.48232,1.48247,183600000.0
2007-05-18 03:01:00,1.48251,1.48256,1.48245,1.48252,66200000.0
2007-05-18 03:02:00,1.48243,1.48246,1.48234,1.48239,45200000.0
2007-05-18 03:03:00,1.48239,1.48241,1.48231,1.48235,59100000.0
2007-05-18 03:04:00,1.48241,1.48276,1.48219,1.48238,52200000.0
2007-05-18 03:05:00,1.4823,1.48238,1.48225,1.48227,45200001.0
2007-05-18 03:06:00,1.48232,1.48238,1.48225,1.48238,70400000.0
2007-05-18 03:07:00,1.48235,1.48268,1.48225,1.48263,111400000.0
2007-05-18 03:08:00,1.48259,1.48259,1.48204,1.4822,59000000.0
2007-05-18 03:09:00,1.48257,1.4827,1.48228,1.4827,23400000.0
2007-05-18 03:10:00,1.48222,1.48255,1.4821,1.48249,30600000.0
2007-05-18 03:11:00,1.48217,1.48229,1.48217,1.48229,78100000.0
2007-05-18 03:12:00,1.48257,1.4827,1.48228,1.4825,40000000.0
2007-05-18 03:13:00,1.48212,1.48247,1.48206,1.48244,50800000.0
2007-05-18 03:14:00,1.48245,1.48265,1.4822,1.48255,60400001.0
2007-05-18 03:15:00,1.48212,1.48253,1.48212,1.48239,33200000.0
2007-05-18 03:16:00,1.4822,1.48243,1.48196,1.48243,26800000.0
2007-05-18 03:17:00,1.48259,1.48268,1.48218,1.48261,57500000.0
2007-05-18 03:18:00,1.48238,1.48253,1.48211,1.48253,28200000.0
2007-05-18 03:19:00,1.48256,1.48256,1.48253,1.48253,16600000.0
2007-05-18 03:20:00,1.48204,1.48254,1.48199,1.48254,56600000.0
2007-05-18 03:21:00,1.48228,1.48228,1.48215,1.48215,30400000.0
2007-05-18 03:22:00,1.48213,1.48216,1.48204,1.48208,59900000.0
2007-05-18 03:23:00,1.48209,1.48209,1.48193,1.48196,85700000.0
2007-05-18 03:24:00,1.48196,1.48198,1.48191,1.48195,63200000.0
2007-05-18 03:25:00,1.48244,1.48244,1.48209,1.48211,84200000.0
2007-05-18 03:26:00,1.48186,1.48199,1.48182,1.48196,143600000.0
2007-05-18 03:27:00,1.4819,1.48195,1.48177,1.48192,81100000.0
2007-05-18 03:28:00,1.48201,1.48205,1.48195,1.48201,53600001.0
2007-05-18 03:30:00,1.48205,1.48208,1.48188,1.48208,59500000.0
2007-05-18 03:31:00,1.48192,1.48222,1.48192,1.48222,32000000.0
2007-05-18 03:32:00,1.48225,1.48242,1.48215,1.48215,33000000.0
2007-05-18 03:33:00,1.48198,1.48208,1.48198,1.48205,85700000.0
2007-05-18 03:34:00,1.48201,1.48238,1.48198,1.48208,33200000.0
2007-05-18 03:35:00,1.4821,1.48216,1.48189,1.48205,74100000.0
2007-05-18 03:36:00,1.48226,1.48249,1.48209,1.48236,36000000.0
2007-05-18 03:37:00,1.48228,1.48237,1.48202,1.48233,23000000.0
2007-05-18 03:38:00,1.48241,1.48255,1.48227,1.48238,38700000.0
2007-05-18 03:39:00,1.48205,1.48217,1.48201,1.48208,69100000.0
2007-05-18 03:40:00,1.48206,1.48261,1.48204,1.48246,130600001.0
2007-05-18 03:41:00,1.48239,1.48251,1.48238,1.48248,65500000.0
2007-05-18 03:42:00,1.48245,1.48268,1.48245,1.48268,73300000.0
2007-05-18 03:43:00,1.48243,1.4827,1.48243,1.4827,30200000.0
2007-05-18 03:44:00,1.48255,1.48273,1.48247,1.48256,28200000.0
2007-05-18 03:45:00,1.48258,1.48277,1.48255,1.48277,58400001.0
2007-05-18 03:46:00,1.48243,1.48247,1.4823,1.4823,66500000.0
2007-05-18 03:47:00,1.48225,1.48225,1.48194,1.48194,43300000.0
2007-05-18 03:48:00,1.48223,1.48236,1.48203,1.48236,30200000.0
2007-05-18 03:49:00,1.48242,1.48242,1.48194,1.48203,27200000.0
2007-05-18 03:50:00,1.48236,1.48251,1.48214,1.4822,118600001.0
2007-05-18 03:51:00,1.48234,1.48234,1.48222,1.48225,45200000.0
2007-05-18 03:52:00,1.48212,1.48212,1.4818,1.48188,68400000.0
2007-05-18 03:53:00,1.48201,1.48216,1.48191,1.48206,49200000.0
2007-05-18 03:54:00,1.48206,1.48251,1.48206,1.48213,23200000.0
2007-05-18 03:55:00,1.48213,1.48224,1.48199,1.48204,147200000.0
2007-05-18 03:56:00,1.48202,1.48211,1.4819,1.48191,200400000.0
2007-05-18 03:57:00,1.48185,1.482,1.4818,1.48183,143300000.0
2007-05-18 03:58:00,1.48175,1.48253,1.48175,1.48177,195100000.0
2007-05-18 03:59:00,1.4821,1.4824,1.48208,1.48215,149100000.0
2007-05-18 04:00:00,1.48219,1.48224,1.48201,1.48205,77700001.0
2007-05-18 04:01:00,1.48199,1.48225,1.48181,1.48225,130000000.0
2007-05-18 04:02:00,1.48214,1.48227,1.48179,1.48179,125000000.0
2007-05-18 04:03:00,1.48189,1.48198,1.48175,1.48175,111900000.0
2007-05-18 04:04:00,1.48182,1.48197,1.48178,1.48186,131800001.0
2007-05-18 04:05:00,1.48171,1.4822,1.48158,1.4822,220800000.0
2007-05-18 04:06:00,1.48187,1.48237,1.48187,1.4821,102000000.0
2007-05-18 04:07:00,1.48214,1.48214,1.48173,1.48173,143300000.0
2007-05-18 04:08:00,1.4817,1.48204,1.48166,1.48204,113900000.0
2007-05-18 04:09:00,1.48222,1.48227,1.48202,1.48215,26800000.0
2007-05-18 04:10:00,1.48206,1.48206,1.48173,1.48189,133400001.0
2007-05-18 04:11:00,1.48196,1.48229,1.48184,1.48188,57600000.0
2007-05-18 04:12:00,1.48173,1.48178,1.48166,1.48174,85200001.0
2007-05-18 04:13:00,1.48179,1.48201,1.48179,1.48187,76100000.0
2007-05-18 04:14:00,1.4819,1.48191,1.48174,1.48178,79400000.0
2007-05-18 04:15:00,1.48175,1.48201,1.4817,1.48201,99200000.0
2007-05-18 04:16:00,1.48205,1.48218,1.4819,1.48202,98000001.0
2007-05-18 04:17:00,1.48202,1.4821,1.48197,1.48202,42100000.0
2007-05-18 04:18:00,1.48195,1.48206,1.48183,1.48193,120200000.0
2007-05-18 04:19:00,1.48191,1.482,1.48189,1.48194,55800000.0
2007-05-18 04:20:00,1.48179,1.48186,1.48159,1.48163,161000000.0
2007-05-18 04:21:00,1.4816,1.48169,1.4815,1.48153,58600000.0
2007-05-18 04:22:00,1.48151,1.48196,1.48132,1.48196,53700000.0
2007-05-18 04:23:00,1.48165,1.48168,1.48162,1.48164,29600000.0
2007-05-18 04:24:00,1.48173,1.48193,1.48157,1.48193,179400001.0
2007-05-18 04:25:00,1.48203,1.48231,1.48176,1.48208,229900001.0
2007-05-18 04:26:00,1.48225,1.48244,1.48216,1.48228,149100000.0
2007-05-18 04:27:00,1.48262,1.48263,1.48243,1.48243,62600001.0
2007-05-18 04:28:00,1.48246,1.48261,1.48232,1.48245,70400001.0
2007-05-18 04:29:00,1.48226,1.48268,1.48213,1.4825,93400002.0
2007-05-18 04:30:00,1.48221,1.48271,1.48219,1.48271,94700000.0
2007-05-18 04:31:00,1.48264,1.4827,1.48218,1.48239,31000000.0
2007-05-18 04:32:00,1.48232,1.48234,1.48224,1.48234,32800000.0
2007-05-18 04:33:00,1.48231,1.48231,1.482,1.48215,34200000.0
2007-05-18 04:34:00,1.48209,1.48221,1.48207,1.48214,45500000.0
2007-05-18 04:35:00,1.48204,1.48229,1.48204,1.48215,60400000.0
2007-05-18 04:36:00,1.4824,1.48243,1.48168,1.48232,130200000.0
2007-05-18 04:37:00,1.48227,1.48251,1.48194,1.48228,132500000.0
2007-05-18 04:38:00,1.48239,1.48239,1.48222,1.48239,34000000.0
2007-05-18 04:39:00,1.48227,1.48245,1.48218,1.48218,67600000.0
2007-05-18 04:40:00,1.48212,1.48239,1.48212,1.48239,44700000.0
2007-05-18 04:41:00,1.4821,1.4824,1.4821,1.48227,42200000.0
2007-05-18 04:42:00,1.48203,1.48203,1.48166,1.48166,96400000.0
2007-05-18 04:43:00,1.48203,1.48203,1.48152,1.48152,80500001.0
2007-05-18 04:44:00,1.48152,1.48193,1.48152,1.48185,52700000.0
2007-05-18 04:45:00,1.48193,1.48193,1.48147,1.48152,35900000.0
2007-05-18 04:46:00,1.48148,1.48158,1.48148,1.4815,42800000.0
2007-05-18 04:47:00,1.48149,1.48193,1.48146,1.48193,98000001.0
2007-05-18 04:48:00,1.48172,1.48195,1.48172,1.4818,46400000.0
2007-05-18 04:49:00,1.48166,1.48178,1.48136,1.48136,57400000.0
2007-05-18 04:50:00,1.48171,1.48176,1.48154,1.48164,45400000.0
2007-05-18 04:51:00,1.48134,1.48134,1.48134,1.48134,32800000.0
2007-05-18 04:52:00,1.48134,1.48181,1.48133,1.48175,32200000.0
2007-05-18 04:53:00,1.48169,1.4819,1.48154,1.48162,39400000.0
2007-05-18 04:54:00,1.48132,1.48153,1.48124,1.48124,38000000.0
2007-05-18 04:55:00,1.48157,1.48164,1.48124,1.48164,35200000.0
2007-05-18 04:56:00,1.48141,1.48156,1.48132,1.48135,25200000.0
2007-05-18 04:57:00,1.48119,1.48162,1.48118,1.48118,32000000.0
2007-05-18 04:58:00,1.48116,1.48167,1.48116,1.4815,34700000.0
2007-05-18 04:59:00,1.48134,1.48159,1.48134,1.48134,106800001.0
2007-05-18 05:00:00,1.48171,1.48174,1.4816,1.4817,30400000.0
2007-05-18 05:01:00,1.48162,1.48187,1.48162,1.48184,37600000.0
2007-05-18 05:02:00,1.48169,1.48172,1.48142,1.48172,31000000.0
2007-05-18 05:03:00,1.48155,1.48188,1.48147,1.4815,153300000.0
2007-05-18 05:04:00,1.48146,1.48164,1.48144,1.48164,182200000.0
2007-05-18 05:05:00,1.48166,1.48168,1.48153,1.48157,178400001.0
2007-05-18 05:06:00,1.48173,1.48178,1.4816,1.48173,158700000.0
2007-05-18 05:07:00,1.4814,1.48172,1.4814,1.4814,315000000.0
2007-05-18 05:08:00,1.48185,1.4819,1.4817,1.48172,319800000.0
2007-05-18 05:09:00,1.48165,1.48189,1.4816,1.48165,194900000.0
2007-05-18 05:10:00,1.48168,1.48178,1.48163,1.48177,234300000.0
2007-05-18 05:11:00,1.4817,1.4818,1.4816,1.48165,135700000.0
2007-05-18 05:12:00,1.48159,1.48185,1.48159,1.48178,96000000.0
2007-05-18 05:13:00,1.4818,1.48204,1.48174,1.48177,160600000.0
2007-05-18 05:14:00,1.48171,1.4818,1.48158,1.48178,253000001.0
2007-05-18 05:15:00,1.48172,1.48177,1.48161,1.48161,208500001.0
2007-05-18 05:16:00,1.48166,1.48196,1.48162,1.48183,208700001.0
2007-05-18 05:17:00,1.48188,1.482,1.48166,1.482,180400001.0
2007-05-18 05:18:00,1.48212,1.48225,1.48196,1.48206,276500001.0
2007-05-18 05:19:00,1.48187,1.4822,1.48185,1.48187,299400001.0
2007-05-18 05:20:00,1.48191,1.4821,1.48187,1.48205,300000002.0
2007-05-18 05:21:00,1.482,1.48236,1.48198,1.48208,312400001.0
2007-05-18 05:22:00,1.48216,1.48222,1.48205,1.48214,245300001.0
2007-05-18 05:23:00,1.48209,1.48222,1.48207,1.48208,125500000.0
2007-05-18 05:24:00,1.48209,1.48219,1.48203,1.48205,168700000.0
2007-05-18 05:25:00,1.48224,1.48247,1.48207,1.4821,226300000.0
2007-05-18 05:26:00,1.48207,1.4821,1.48202,1.48207,118800000.0
2007-05-18 05:27:00,1.48232,1.48237,1.48202,1.48227,151900000.0
2007-05-18 05:28:00,1.48223,1.48223,1.48179,1.48187,195200000.0
2007-05-18 05:29:00,1.48206,1.48228,1.48184,1.48184,246400000.0
2007-05-18 05:30:00,1.48187,1.48208,1.48171,1.48176,167100000.0
2007-05-18 05:31:00,1.48179,1.48209,1.48176,1.48184,76300000.0
2007-05-18 05:32:00,1.48199,1.48212,1.48194,1.48204,242300000.0
2007-05-18 05:33:00,1.48194,1.48198,1.48179,1.48179,174700000.0
2007-05-18 05:34:00,1.48184,1.48213,1.48179,1.48186,246700000.0
2007-05-18 05:35:00,1.48205,1.48216,1.48199,1.48211,25800000.0
2007-05-18 05:36:00,1.48189,1.48205,1.48187,1.48192,158000000.0
2007-05-18 05:37:00,1.48194,1.48215,1.48191,1.48202,236200002.0
2007-05-18 05:38:00,1.48205,1.48223,1.48192,1.48213,169600000.0
2007-05-18 05:39:00,1.48208,1.4822,1.482,1.48211,227200003.0
2007-05-18 05:40:00,1.48196,1.48225,1.48189,1.48192,258300001.0
2007-05-18 05:41:00,1.48208,1.48232,1.48197,1.48208,116100000.0
2007-05-18 05:42:00,1.48209,1.48213,1.48181,1.48193,216600000.0
2007-05-18 05:43:00,1.48203,1.48219,1.48202,1.48219,113100000.0
2007-05-18 05:44:00,1.48211,1.48228,1.48203,1.48208,131200000.0
2007-05-18 05:45:00,1.48208,1.48241,1.48204,1.48213,166800002.0
2007-05-18 05:46:00,1.48215,1.48234,1.4821,1.48214,192000000.0
2007-05-18 05:47:00,1.48223,1.48228,1.48208,1.48225,218000001.0
2007-05-18 05:48:00,1.48208,1.48245,1.48205,1.48227,295500001.0
2007-05-18 05:49:00,1.48229,1.48249,1.48209,1.48209,190400000.0
2007-05-18 05:50:00,1.48204,1.48239,1.48198,1.48229,270500000.0
2007-05-18 05:51:00,1.48232,1.48237,1.48222,1.48222,152300000.0
2007-05-18 05:52:00,1.48223,1.48247,1.48222,1.4824,196200001.0
2007-05-18 05:53:00,1.48237,1.48247,1.48222,1.48222,102400000.0
2007-05-18 05:54:00,1.48235,1.48257,1.48223,1.48252,231000001.0
2007-05-18 05:55:00,1.48255,1.4827,1.48242,1.48249,203100000.0
2007-05-18 05:56:00,1.48261,1.48288,1.48256,1.48263,103200000.0
2007-05-18 05:57:00,1.48262,1.4827,1.4826,1.48263,201600000.0
2007-05-18 05:58:00,1.48273,1.48286,1.48265,1.48265,156900000.0
2007-05-18 05:59:00,1.48284,1.48294,1.48277,1.48281,83400000.0
2007-05-18 06:00:00,1.48274,1.48275,1.48226,1.48226,297900002.0
2007-05-18 06:01:00,1.48247,1.48259,1.48235,1.48241,160100000.0
2007-05-18 06:02:00,1.48242,1.48269,1.48242,1.48247,297700003.0
2007-05-18 06:03:00,1.48256,1.48279,1.48256,1.4827,49600001.0
2007-05-18 06:04:00,1.4827,1.48284,1.48268,1.48271,150500000.0
2007-05-18 06:05:00,1.48268,1.48299,1.48263,1.4828,399800001.0
2007-05-18 06:06:00,1.48292,1.48302,1.48287,1.48295,101000001.0
2007-05-18 06:07:00,1.48297,1.48319,1.48289,1.48293,342300000.0
2007-05-18 06:08:00,1.48274,1.48291,1.48263,1.48277,610100005.0
2007-05-18 06:09:00,1.48269,1.4831,1.48267,1.4828,383900001.0
2007-05-18 06:10:00,1.48287,1.48305,1.48276,1.48279,302700000.0
2007-05-18 06:11:00,1.48286,1.48306,1.48278,1.48299,417000001.0
2007-05-18 06:12:00,1.48304,1.48305,1.48265,1.48289,266500001.0
2007-05-18 06:13:00,1.48285,1.48307,1.48271,1.48291,361700001.0
2007-05-18 06:14:00,1.48297,1.48302,1.48272,1.48282,387400000.0
2007-05-18 06:15:00,1.48281,1.48284,1.48268,1.48276,157200001.0
2007-05-18 06:16:00,1.48271,1.48281,1.48263,1.48271,185800001.0
2007-05-18 06:17:00,1.48232,1.48258,1.48232,1.48238,156300000.0
2007-05-18 06:18:00,1.48264,1.48293,1.48262,1.48264,257000001.0
2007-05-18 06:19:00,1.48262,1.48296,1.48262,1.48296,178600000.0
2007-05-18 06:20:00,1.48293,1.48299,1.48275,1.48277,285700002.0
2007-05-18 06:21:00,1.48293,1.48303,1.48283,1.48295,269800000.0
2007-05-18 06:22:00,1.48284,1.4831,1.48279,1.48287,269700001.0
2007-05-18 06:23:00,1.48275,1.48309,1.48275,1.48306,322800001.0
2007-05-18 06:24:00,1.48309,1.48324,1.48299,1.48312,338800001.0
2007-05-18 06:25:00,1.48311,1.48319,1.48306,1.48314,209200000.0
2007-05-18 06:26:00,1.48303,1.48303,1.48277,1.483,325800000.0
2007-05-18 06:27:00,1.48289,1.48294,1.48278,1.48282,365200001.0
2007-05-18 06:28:00,1.4828,1.48295,1.48271,1.48288,355900002.0
2007-05-18 06:29:00,1.48289,1.48299,1.48279,1.48282,74000000.0
2007-05-18 06:30:00,1.48282,1.48319,1.48282,1.48306,288300000.0
2007-05-18 06:31:00,1.48315,1.48318,1.48293,1.48305,152800001.0
2007-05-18 06:32:00,1.48299,1.48303,1.48284,1.48303,201300000.0
2007-05-18 06:33:00,1.48282,1.48337,1.48282,1.48324,250000001.0
2007-05-18 06:34:00,1.48332,1.48342,1.48322,1.48337,211100000.0
2007-05-18 06:35:00,1.48321,1.48347,1.48311,1.48311,134200001.0
2007-05-18 06:36:00,1.48311,1.48325,1.48311,1.48311,81800000.0
2007-05-18 06:37:00,1.48305,1.48305,1.48279,1.48279,203200000.0
2007-05-18 06:38:00,1.4828,1.48307,1.48279,1.48298,136000000.0
2007-05-18 06:39:00,1.48297,1.48306,1.48296,1.48299,46800000.0
2007-05-18 06:40:00,1.48301,1.4831,1.48289,1.48301,113000000.0
2007-05-18 06:41:00,1.48297,1.48302,1.48272,1.48302,188000000.0
2007-05-18 06:42:00,1.48306,1.48308,1.48277,1.48287,314700000.0
2007-05-18 06:43:00,1.4828,1.4829,1.48275,1.48287,157300001.0
2007-05-18 06:44:00,1.48284,1.48293,1.48275,1.48282,331300001.0
2007-05-18 06:45:00,1.48287,1.48292,1.48277,1.48292,228600000.0
2007-05-18 06:46:00,1.4829,1.48314,1.48289,1.48302,243500000.0
2007-05-18 06:47:00,1.48293,1.48293,1.48258,1.48258,272900001.0
2007-05-18 06:48:00,1.48236,1.48254,1.48231,1.48242,33700000.0
2007-05-18 06:49:00,1.4824,1.48276,1.4824,1.48276,233000001.0
2007-05-18 06:50:00,1.48281,1.48299,1.48273,1.48276,35400000.0
2007-05-18 06:51:00,1.48272,1.48286,1.48254,1.4828,20800000.0
2007-05-18 06:52:00,1.48274,1.48284,1.48262,1.4827,234700001.0
2007-05-18 06:53:00,1.48249,1.48274,1.48245,1.48247,217600000.0
2007-05-18 06:54:00,1.4825,1.48276,1.48225,1.48246,433000000.0
2007-05-18 06:55:00,1.48247,1.48274,1.48241,1.48272,289100000.0
2007-05-18 06:56:00,1.48288,1.48288,1.48274,1.4828,37400000.0
2007-05-18 06:57:00,1.48286,1.48291,1.48283,1.48291,69400000.0
2007-05-18 06:58:00,1.48283,1.48312,1.4828,1.48303,216100000.0
2007-05-18 06:59:00,1.483,1.4833,1.483,1.48303,321500000.0
2007-05-18 07:00:00,1.48299,1.48299,1.4828,1.48281,114400001.0
2007-05-18 07:01:00,1.48273,1.48304,1.4827,1.48289,269300000.0
2007-05-18 07:02:00,1.48292,1.48299,1.48269,1.48271,359400000.0
2007-05-18 07:03:00,1.48278,1.48291,1.48264,1.48264,131300000.0
2007-05-18 07:04:00,1.48246,1.48267,1.48223,1.48267,324300000.0
2007-05-18 07:05:00,1.48272,1.48272,1.48243,1.48243,113200000.0
2007-05-18 07:06:00,1.48251,1.48264,1.48239,1.48256,222800000.0
2007-05-18 07:07:00,1.4825,1.48258,1.48232,1.4825,178800001.0
2007-05-18 07:08:00,1.48248,1.48258,1.48233,1.4824,267900002.0
2007-05-18 07:09:00,1.48238,1.48248,1.48233,1.48233,217200000.0
2007-05-18 07:10:00,1.48238,1.48238,1.48202,1.48212,464400002.0
2007-05-18 07:11:00,1.48206,1.48213,1.48203,1.48206,450900004.0
2007-05-18 07:12:00,1.48206,1.48231,1.48199,1.48217,305400000.0
2007-05-18 07:13:00,1.48217,1.48218,1.48198,1.48203,245700000.0
2007-05-18 07:14:00,1.48192,1.48194,1.48175,1.48184,423800000.0
2007-05-18 07:15:00,1.48214,1.48216,1.48183,1.48191,258800001.0
2007-05-18 07:16:00,1.48165,1.4817,1.48152,1.48166,217500000.0
2007-05-18 07:17:00,1.48167,1.48167,1.48141,1.48152,231700000.0
2007-05-18 07:18:00,1.4818,1.48201,1.48157,1.48201,475500000.0
2007-05-18 07:19:00,1.482,1.48217,1.48185,1.4821,308700001.0
2007-05-18 07:20:00,1.48212,1.48238,1.48201,1.48212,446600000.0
2007-05-18 07:21:00,1.48199,1.48221,1.48195,1.48197,268100000.0
2007-05-18 07:22:00,1.48177,1.48203,1.48174,1.48194,338200000.0
2007-05-18 07:23:00,1.48196,1.4821,1.48171,1.48195,504600002.0
2007-05-18 07:24:00,1.48192,1.4821,1.48186,1.48195,251300000.0
2007-05-18 07:25:00,1.4819,1.48198,1.48162,1.48196,331600000.0
2007-05-18 07:26:00,1.48181,1.48189,1.4816,1.48189,292200000.0
2007-05-18 07:27:00,1.48194,1.48208,1.48174,1.48207,148500000.0
2007-05-18 07:28:00,1.48214,1.4824,1.48214,1.48237,227900000.0
2007-05-18 07:29:00,1.48233,1.48241,1.48207,1.4821,251400002.0
2007-05-18 07:30:00,1.48177,1.48222,1.48177,1.48222,552800002.0
2007-05-18 07:31:00,1.48211,1.48217,1.48183,1.4819,265300001.0
2007-05-18 07:32:00,1.48185,1.48197,1.48151,1.48181,383300000.0
2007-05-18 07:33:00,1.48178,1.48207,1.48172,1.48172,427400001.0
2007-05-18 07:34:00,1.48169,1.48175,1.48154,1.48163,275100001.0
2007-05-18 07:35:00,1.48163,1.48179,1.48156,1.48156,259000003.0
2007-05-18 07:36:00,1.4816,1.48208,1.4816,1.48199,392200001.0
2007-05-18 07:37:00,1.48204,1.48218,1.48187,1.48187,196700000.0
2007-05-18 07:38:00,1.48168,1.48186,1.48168,1.48181,32800000.0
2007-05-18 07:39:00,1.48173,1.48196,1.48166,1.48196,416100001.0
2007-05-18 07:40:00,1.48201,1.48216,1.48187,1.4821,329300000.0
2007-05-18 07:41:00,1.48185,1.48203,1.48162,1.48169,673600000.0
2007-05-18 07:42:00,1.4816,1.48179,1.48152,1.48179,284400001.0
2007-05-18 07:43:00,1.48177,1.48193,1.4817,1.48182,208100000.0
2007-05-18 07:44:00,1.4819,1.48205,1.48181,1.48195,383100000.0
2007-05-18 07:45:00,1.48193,1.4824,1.48193,1.4823,375000000.0
2007-05-18 07:46:00,1.48229,1.48259,1.48229,1.48233,432600000.0
2007-05-18 07:47:00,1.48227,1.48253,1.48209,1.48217,598800000.0
2007-05-18 07:48:00,1.48213,1.48231,1.48173,1.48173,751800002.0
2007-05-18 07:49:00,1.48184,1.4821,1.48168,1.48187,572400001.0
2007-05-18 07:50:00,1.4818,1.48194,1.4817,1.48188,579700001.0
2007-05-18 07:51:00,1.48197,1.48205,1.48177,1.48196,628500002.0
2007-05-18 07:52:00,1.48197,1.48198,1.4818,1.48187,473100003.0
2007-05-18 07:53:00,1.48175,1.48196,1.48153,1.48171,547500000.0
2007-05-18 07:54:00,1.48146,1.48159,1.48137,1.48144,414700002.0
2007-05-18 07:55:00,1.48141,1.48146,1.4812,1.48129,395200001.0
2007-05-18 07:56:00,1.48128,1.48149,1.48117,1.48137,676300000.0
2007-05-18 07:57:00,1.48139,1.48158,1.4812,1.48128,585400001.0
2007-05-18 07:58:00,1.48129,1.48139,1.48116,1.48121,687200002.0
2007-05-18 07:59:00,1.48118,1.48146,1.48118,1.48128,439900001.0
2007-05-18 08:00:00,1.48137,1.48155,1.48128,1.48148,412100001.0
2007-05-18 08:01:00,1.48147,1.48176,1.48136,1.48162,495700003.0
2007-05-18 08:02:00,1.48174,1.48186,1.48162,1.48177,246600000.0
2007-05-18 08:03:00,1.48178,1.48196,1.48167,1.48167,445700003.0
2007-05-18 08:04:00,1.48167,1.48195,1.48162,1.48195,342300001.0
2007-05-18 08:05:00,1.48207,1.4821,1.48182,1.48182,347199998.0
2007-05-18 08:06:00,1.48188,1.48191,1.48142,1.48185,733300001.0
2007-05-18 08:07:00,1.48178,1.48191,1.48155,1.48176,589000000.0
2007-05-18 08:08:00,1.48155,1.48158,1.48134,1.48155,439400001.0
2007-05-18 08:09:00,1.48148,1.48168,1.48134,1.48139,501000001.0
2007-05-18 08:10:00,1.48144,1.48178,1.4813,1.48143,627500002.0
2007-05-18 08:11:00,1.48156,1.48174,1.48137,1.48165,277700000.0
2007-05-18 08:12:00,1.48171,1.48192,1.48165,1.48189,418200000.0
2007-05-18 08:13:00,1.48186,1.48205,1.4818,1.48183,242000001.0
2007-05-18 08:14:00,1.48188,1.48204,1.48188,1.48196,99700000.0
2007-05-18 08:15:00,1.48185,1.48199,1.48177,1.48177,286400001.0
2007-05-18 08:16:00,1.48175,1.4818,1.48151,1.48162,279100000.0
2007-05-18 08:17:00,1.48157,1.4816,1.48118,1.48118,221600000.0
2007-05-18 08:18:00,1.481,1.48138,1.48092,1.48124,179300001.0
2007-05-18 08:19:00,1.48124,1.48131,1.48114,1.4812,297800000.0
2007-05-18 08:20:00,1.48131,1.48145,1.48114,1.4814,301800001.0
2007-05-18 08:21:00,1.48137,1.48153,1.48121,1.48136,580800001.0
2007-05-18 08:22:00,1.48133,1.48147,1.48128,1.48135,329600002.0
2007-05-18 08:23:00,1.48127,1.48128,1.48109,1.48111,234400001.0
2007-05-18 08:24:00,1.48117,1.48144,1.48114,1.48136,446600001.0
2007-05-18 08:25:00,1.4815,1.48152,1.48132,1.48134,594800001.0
2007-05-18 08:26:00,1.48133,1.48157,1.4813,1.48134,345100001.0
2007-05-18 08:27:00,1.4814,1.48159,1.48134,1.48136,382800001.0
2007-05-18 08:28:00,1.48138,1.48174,1.48138,1.48174,630500002.0
2007-05-18 08:29:00,1.48176,1.48186,1.48163,1.48169,436200001.0
2007-05-18 08:30:00,1.48173,1.48192,1.48164,1.48184,434500003.0
2007-05-18 08:31:00,1.48171,1.48191,1.48157,1.48164,279700001.0
2007-05-18 08:32:00,1.48157,1.48167,1.48144,1.4816,337500000.0
2007-05-18 08:33:00,1.48162,1.48173,1.48153,1.48166,207200000.0
2007-05-18 08:34:00,1.48164,1.48167,1.4814,1.48148,661500001.0
2007-05-18 08:35:00,1.48156,1.48182,1.48155,1.48162,562000001.0
2007-05-18 08:36:00,1.48168,1.48189,1.48155,1.48186,355500002.0
2007-05-18 08:37:00,1.48164,1.48193,1.48164,1.48176,369100000.0
2007-05-18 08:38:00,1.48179,1.48191,1.48166,1.48183,399400000.0
2007-05-18 08:39:00,1.48181,1.48191,1.48161,1.48175,506500002.0
2007-05-18 08:40:00,1.48145,1.48166,1.48127,1.48129,319900000.0
2007-05-18 08:41:00,1.48142,1.48161,1.48118,1.48152,514800000.0
2007-05-18 08:42:00,1.48147,1.48154,1.481,1.481,456500000.0
2007-05-18 08:43:00,1.48104,1.48113,1.48073,1.48077,307800002.0
2007-05-18 08:44:00,1.48078,1.48098,1.48071,1.48078,517600002.0
2007-05-18 08:45:00,1.48071,1.48087,1.48038,1.48039,662500003.0
2007-05-18 08:46:00,1.48046,1.48066,1.48013,1.48013,725100001.0
2007-05-18 08:47:00,1.48018,1.48044,1.4801,1.4803,590700003.0
2007-05-18 08:48:00,1.48031,1.48066,1.48016,1.48046,384100001.0
2007-05-18 08:49:00,1.48046,1.48075,1.48045,1.48062,530500001.0
2007-05-18 08:50:00,1.48094,1.48094,1.48064,1.48076,493800001.0
2007-05-18 08:51:00,1.48057,1.48083,1.48042,1.4805,614800001.0
2007-05-18 08:52:00,1.48058,1.4807,1.48037,1.4805,659800002.0
2007-05-18 08:53:00,1.4805,1.4805,1.47967,1.47971,481500000.0
2007-05-18 08:54:00,1.47954,1.47961,1.47915,1.47916,733900002.0
2007-05-18 08:55:00,1.47928,1.47948,1.47902,1.47933,618100002.0
2007-05-18 08:56:00,1.47931,1.47967,1.47924,1.47931,600000001.0
2007-05-18 08:57:00,1.47936,1.47975,1.47893,1.47968,522100003.0
2007-05-18 08:58:00,1.47926,1.47941,1.47903,1.47925,458500000.0
2007-05-18 08:59:00,1.47933,1.47986,1.47891,1.47928,303500000.0
2007-05-18 09:00:00,1.47928,1.47952,1.4792,1.47934,457100000.0
2007-05-18 09:01:00,1.47934,1.47968,1.47928,1.47968,396000002.0
2007-05-18 09:02:00,1.47965,1.47965,1.47904,1.47939,665100002.0
2007-05-18 09:03:00,1.47951,1.4797,1.47925,1.47948,629800001.0
2007-05-18 09:04:00,1.47945,1.4795,1.47904,1.47914,630900002.0
2007-05-18 09:05:00,1.47884,1.47905,1.47849,1.47861,573700002.0
2007-05-18 09:06:00,1.47882,1.47895,1.47861,1.47877,562800002.0
2007-05-18 09:07:00,1.47877,1.47942,1.47877,1.47911,389900000.0
2007-05-18 09:08:00,1.47921,1.47928,1.47893,1.479,198500000.0
2007-05-18 09:09:00,1.47896,1.47916,1.4787,1.47901,272600000.0
2007-05-18 09:10:00,1.47902,1.47927,1.47893,1.47904,376900000.0
2007-05-18 09:11:00,1.4791,1.47925,1.47896,1.4791,592600001.0
2007-05-18 09:12:00,1.47913,1.47931,1.47901,1.47906,485500001.0
2007-05-18 09:13:00,1.47901,1.47931,1.47901,1.47904,502800001.0
2007-05-18 09:14:00,1.47898,1.47919,1.47891,1.47912,306500000.0
2007-05-18 09:15:00,1.47908,1.47942,1.47878,1.47942,432000001.0
2007-05-18 09:16:00,1.47938,1.47946,1.47914,1.4793,556700002.0
2007-05-18 09:17:00,1.47932,1.47947,1.47925,1.47944,591000000.0
2007-05-18 09:18:00,1.47932,1.47951,1.4793,1.47943,169300000.0
2007-05-18 09:19:00,1.47942,1.47955,1.4792,1.47925,580200000.0
2007-05-18 09:20:00,1.47924,1.47928,1.47908,1.47909,287600000.0
2007-05-18 09:21:00,1.47915,1.47915,1.47852,1.47874,333500001.0
2007-05-18 09:22:00,1.47863,1.47877,1.47851,1.47875,375000000.0
2007-05-18 09:23:00,1.4788,1.47899,1.47865,1.47873,423600000.0
2007-05-18 09:24:00,1.47863,1.47863,1.47829,1.47838,305500001.0
2007-05-18 09:25:00,1.47847,1.47857,1.47842,1.4785,454500001.0
2007-05-18 09:26:00,1.4785,1.47877,1.47848,1.47876,499100002.0
2007-05-18 09:27:00,1.47863,1.47865,1.47823,1.4783,411500002.0
2007-05-18 09:28:00,1.47841,1.47866,1.47819,1.47866,563100000.0
2007-05-18 09:29:00,1.47862,1.47897,1.47854,1.47897,439100001.0
2007-05-18 09:30:00,1.47903,1.47909,1.47877,1.47895,769100000.0
2007-05-18 09:31:00,1.47889,1.47917,1.47869,1.47894,386300001.0
2007-05-18 09:32:00,1.47901,1.47939,1.47895,1.47895,383400000.0
2007-05-18 09:33:00,1.47887,1.47923,1.47887,1.47895,337000003.0
2007-05-18 09:34:00,1.47891,1.47909,1.47885,1.47885,437200001.0
2007-05-18 09:35:00,1.47893,1.47915,1.47893,1.4791,307600000.0
2007-05-18 09:36:00,1.47902,1.4792,1.47866,1.47869,408200000.0
2007-05-18 09:37:00,1.47875,1.4789,1.47847,1.47879,407800001.0
2007-05-18 09:38:00,1.47865,1.47887,1.47848,1.47863,358500000.0
2007-05-18 09:39:00,1.47891,1.47956,1.47891,1.47935,513400003.0
2007-05-18 09:40:00,1.47945,1.47962,1.47932,1.4794,545100003.0
2007-05-18 09:41:00,1.4795,1.47958,1.47929,1.47942,501400001.0
2007-05-18 09:42:00,1.47946,1.47955,1.47929,1.47937,480100004.0
2007-05-18 09:43:00,1.47929,1.47943,1.47915,1.47927,279200000.0
2007-05-18 09:44:00,1.47927,1.47961,1.47927,1.47936,449400001.0
2007-05-18 09:45:00,1.47954,1.47954,1.47902,1.47914,556900001.0
2007-05-18 09:46:00,1.47912,1.47944,1.47903,1.47934,275700000.0
2007-05-18 09:47:00,1.47933,1.47942,1.47917,1.47928,385400000.0
2007-05-18 09:48:00,1.47919,1.47933,1.47889,1.47902,323000002.0
2007-05-18 09:49:00,1.47908,1.47938,1.47899,1.47927,567600000.0
2007-05-18 09:50:00,1.47934,1.47958,1.47932,1.47939,514900000.0
2007-05-18 09:51:00,1.47947,1.47983,1.47941,1.4798,428700000.0
2007-05-18 09:52:00,1.47967,1.47981,1.47948,1.47957,471100002.0
2007-05-18 09:53:00,1.47951,1.47977,1.47939,1.47967,301200000.0
2007-05-18 09:54:00,1.47964,1.47981,1.47949,1.47975,582800002.0
2007-05-18 09:55:00,1.47961,1.47979,1.47938,1.47957,583900003.0
2007-05-18 09:56:00,1.47944,1.47951,1.47883,1.47887,409400000.0
2007-05-18 09:57:00,1.47874,1.47885,1.47854,1.47865,599700001.0
2007-05-18 09:58:00,1.47872,1.47875,1.47845,1.47846,789000001.0
2007-05-18 09:59:00,1.47854,1.47874,1.47825,1.47849,661900001.0
2007-05-18 10:00:00,1.47843,1.47864,1.47825,1.47845,308900000.0
2007-05-18 10:01:00,1.4786,1.47885,1.47842,1.47847,687500003.0
2007-05-18 10:02:00,1.47844,1.47869,1.47821,1.47821,602800000.0
2007-05-18 10:03:00,1.47813,1.47837,1.47811,1.47837,452100001.0
2007-05-18 10:04:00,1.47839,1.47843,1.47794,1.47817,418700000.0
2007-05-18 10:05:00,1.47791,1.47822,1.47791,1.47822,457200000.0
2007-05-18 10:06:00,1.47798,1.47816,1.47776,1.47781,599800000.0
2007-05-18 10:07:00,1.4777,1.47782,1.47723,1.47725,603600001.0
2007-05-18 10:08:00,1.47708,1.47736,1.47678,1.47682,509100002.0
2007-05-18 10:09:00,1.47676,1.47697,1.47653,1.47671,490700000.0
2007-05-18 10:10:00,1.4768,1.47726,1.47637,1.47691,370000001.0
2007-05-18 10:11:00,1.47702,1.47785,1.47696,1.47779,390200000.0
2007-05-18 10:12:00,1.478,1.47804,1.47744,1.4776,496900001.0
2007-05-18 10:13:00,1.47767,1.47789,1.47726,1.47746,494700000.0
2007-05-18 10:14:00,1.47743,1.47771,1.47726,1.47749,539200000.0
2007-05-18 10:15:00,1.47775,1.47834,1.47765,1.47804,441300000.0
2007-05-18 10:16:00,1.47792,1.47794,1.4774,1.47765,371800001.0
2007-05-18 10:17:00,1.47761,1.47794,1.47738,1.47784,325300000.0
2007-05-18 10:18:00,1.47771,1.47814,1.47771,1.47812,421900001.0
2007-05-18 10:19:00,1.47836,1.47856,1.47805,1.47856,314300000.0
2007-05-18 10:20:00,1.47866,1.47879,1.47838,1.47851,595900001.0
2007-05-18 10:21:00,1.47858,1.47872,1.47831,1.47835,407500000.0
2007-05-18 10:22:00,1.47847,1.47847,1.47797,1.4781,355100000.0
2007-05-18 10:23:00,1.47796,1.47818,1.47777,1.47796,500500002.0
2007-05-18 10:24:00,1.47805,1.47833,1.47784,1.47813,460000000.0
2007-05-18 10:25:00,1.47823,1.4785,1.47813,1.4785,403300001.0
2007-05-18 10:26:00,1.47851,1.47854,1.47819,1.47824,535400003.0
2007-05-18 10:27:00,1.47806,1.47806,1.47772,1.47772,497300004.0
2007-05-18 10:28:00,1.47772,1.47792,1.47759,1.47788,644300003.0
2007-05-18 10:29:00,1.47806,1.47841,1.47806,1.47817,500100001.0
2007-05-18 10:30:00,1.47821,1.47832,1.47791,1.47805,632500001.0
2007-05-18 10:31:00,1.4779,1.4784,1.47783,1.47823,580700001.0
2007-05-18 10:32:00,1.47812,1.47829,1.47778,1.47792,479400000.0
2007-05-18 10:33:00,1.47813,1.47825,1.47773,1.47785,487600001.0
2007-05-18 10:34:00,1.4778,1.47817,1.4778,1.47814,443900000.0
2007-05-18 10:35:00,1.47801,1.47813,1.47731,1.47746,515100002.0
2007-05-18 10:36:00,1.47757,1.47809,1.47756,1.47787,532900004.0
2007-05-18 10:37:00,1.478,1.47809,1.4778,1.47792,469400000.0
2007-05-18 10:38:00,1.47786,1.47793,1.47756,1.47756,508200002.0
2007-05-18 10:39:00,1.47761,1.47798,1.47757,1.47782,482100001.0
2007-05-18 10:40:00,1.47786,1.47801,1.47774,1.47779,351600002.0
2007-05-18 10:41:00,1.47778,1.47791,1.47759,1.47781,649000001.0
2007-05-18 10:42:00,1.47793,1.47823,1.47784,1.47817,389100000.0
2007-05-18 10:43:00,1.47817,1.47859,1.47803,1.4783,443100000.0
2007-05-18 10:44:00,1.47852,1.47867,1.47825,1.47837,591200000.0
2007-05-18 10:45:00,1.47844,1.47857,1.47825,1.47854,537800000.0
2007-05-18 10:46:00,1.47858,1.4788,1.47851,1.47876,331100000.0
2007-05-18 10:47:00,1.47884,1.47884,1.47812,1.47812,355300000.0
2007-05-18 10:48:00,1.47797,1.47805,1.47757,1.47779,552500001.0
2007-05-18 10:49:00,1.47778,1.47786,1.47754,1.47754,366600001.0
2007-05-18 10:50:00,1.47754,1.47763,1.47714,1.4774,555500001.0
2007-05-18 10:51:00,1.47702,1.47738,1.47695,1.47731,517200002.0
2007-05-18 10:52:00,1.47731,1.47731,1.47679,1.47687,308700001.0
2007-05-18 10:53:00,1.47673,1.47693,1.47667,1.47686,339700000.0
2007-05-18 10:54:00,1.47688,1.4771,1.47653,1.47666,471500001.0
2007-05-18 10:55:00,1.4765,1.4765,1.47579,1.47592,479000002.0
2007-05-18 10:56:00,1.47548,1.4755,1.47519,1.4754,576800002.0
2007-05-18 10:57:00,1.4754,1.4754,1.47502,1.47527,375100000.0
2007-05-18 10:58:00,1.47529,1.47548,1.47507,1.47532,487500000.0
2007-05-18 10:59:00,1.47501,1.47569,1.47501,1.4754,824300000.0
2007-05-18 11:00:00,1.47559,1.47613,1.47558,1.47607,539100001.0
2007-05-18 11:01:00,1.47597,1.47614,1.47566,1.47581,599800002.0
2007-05-18 11:02:00,1.47575,1.47612,1.47569,1.47599,499700000.0
2007-05-18 11:03:00,1.47622,1.47638,1.47617,1.47627,246600000.0
2007-05-18 11:04:00,1.47624,1.47635,1.47599,1.47608,588800002.0
2007-05-18 11:05:00,1.47611,1.47619,1.47585,1.47596,468500002.0
2007-05-18 11:06:00,1.47627,1.47679,1.47627,1.47658,694800000.0
2007-05-18 11:07:00,1.4766,1.47686,1.47659,1.47664,302000001.0
2007-05-18 11:08:00,1.47671,1.47671,1.47635,1.47657,388400002.0
2007-05-18 11:09:00,1.47648,1.47677,1.47646,1.47649,366500001.0
2007-05-18 11:10:00,1.47666,1.47694,1.47658,1.47673,454900002.0
2007-05-18 11:11:00,1.47671,1.477,1.47663,1.47685,627300002.0
2007-05-18 11:12:00,1.47685,1.47695,1.47665,1.47695,500500003.0
2007-05-18 11:13:00,1.4769,1.4769,1.47647,1.47675,375800001.0
2007-05-18 11:14:00,1.47668,1.47684,1.47639,1.4766,453300000.0
2007-05-18 11:15:00,1.47665,1.4768,1.47652,1.47663,462300000.0
2007-05-18 11:16:00,1.47661,1.47697,1.47661,1.47675,421500001.0
2007-05-18 11:17:00,1.47666,1.47688,1.47658,1.47684,411500000.0
2007-05-18 11:18:00,1.47673,1.4768,1.47637,1.4764,349900000.0
2007-05-18 11:19:00,1.47642,1.47666,1.4764,1.4765,346900000.0
2007-05-18 11:20:00,1.47661,1.47703,1.47656,1.47703,561300001.0
2007-05-18 11:21:00,1.4772,1.47752,1.47706,1.47706,538300000.0
2007-05-18 11:22:00,1.47709,1.47744,1.47689,1.47715,594700002.0
2007-05-18 11:23:00,1.47703,1.47705,1.47668,1.47693,553300004.0
2007-05-18 11:24:00,1.47701,1.47708,1.47688,1.47701,433900001.0
2007-05-18 11:25:00,1.47706,1.47716,1.47689,1.477,389800000.0
2007-05-18 11:26:00,1.47699,1.47729,1.47686,1.47718,566700001.0
2007-05-18 11:27:00,1.47707,1.47729,1.47688,1.47704,588900002.0
2007-05-18 11:28:00,1.47731,1.47763,1.47723,1.4774,426800001.0
2007-05-18 11:29:00,1.47763,1.47797,1.47758,1.47781,531400001.0
2007-05-18 11:30:00,1.47786,1.47818,1.47786,1.4781,410300000.0
2007-05-18 11:31:00,1.478,1.47813,1.47767,1.47767,549400000.0
2007-05-18 11:32:00,1.47759,1.47782,1.47752,1.47776,483300001.0
2007-05-18 11:33:00,1.47781,1.47825,1.47781,1.47815,492900000.0
2007-05-18 11:34:00,1.47809,1.47829,1.47792,1.47797,640100003.0
2007-05-18 11:35:00,1.47818,1.4784,1.47802,1.47826,586000002.0
2007-05-18 11:36:00,1.47827,1.47839,1.47796,1.47796,509500001.0
2007-05-18 11:37:00,1.47784,1.47789,1.47764,1.47768,513300001.0
2007-05-18 11:38:00,1.47761,1.47782,1.47755,1.47766,530900000.0
2007-05-18 11:39:00,1.47766,1.47796,1.47764,1.47775,781400004.0
2007-05-18 11:40:00,1.47772,1.47779,1.47752,1.47766,682300000.0
2007-05-18 11:41:00,1.47762,1.47779,1.47737,1.47752,750500000.0
2007-05-18 11:42:00,1.47749,1.47749,1.47708,1.47726,582100001.0
2007-05-18 11:43:00,1.47715,1.47732,1.47704,1.47705,484600001.0
2007-05-18 11:44:00,1.47717,1.47717,1.47671,1.47689,643400000.0
2007-05-18 11:45:00,1.47688,1.47715,1.47682,1.47691,545800001.0
2007-05-18 11:46:00,1.47688,1.47688,1.47651,1.47651,486800000.0
2007-05-18 11:47:00,1.47649,1.47669,1.47631,1.47657,434100000.0
2007-05-18 11:48:00,1.47663,1.47674,1.47638,1.47641,647400002.0
2007-05-18 11:49:00,1.47623,1.47623,1.47587,1.4759,450200000.0
2007-05-18 11:50:00,1.47586,1.47589,1.47553,1.4757,361200000.0
2007-05-18 11:51:00,1.47563,1.47572,1.47549,1.47556,170100000.0
2007-05-18 11:52:00,1.47554,1.47585,1.47549,1.47551,254200001.0
2007-05-18 11:53:00,1.47548,1.47577,1.47539,1.47559,250200000.0
2007-05-18 11:54:00,1.47555,1.47575,1.47549,1.47565,386600000.0
2007-05-18 11:55:00,1.47595,1.47599,1.47574,1.47577,503700000.0
2007-05-18 11:56:00,1.47583,1.47608,1.47562,1.47592,426900000.0
2007-05-18 11:57:00,1.47603,1.47617,1.47582,1.47602,583000001.0
2007-05-18 11:58:00,1.47605,1.47605,1.47557,1.47566,429700000.0
2007-05-18 11:59:00,1.47578,1.47604,1.47569,1.47582,387300000.0
2007-05-18 12:00:00,1.47597,1.47604,1.47574,1.47591,532400000.0
2007-05-18 12:01:00,1.47594,1.47619,1.47593,1.47598,398700000.0
2007-05-18 12:02:00,1.47605,1.47615,1.47589,1.47609,350800001.0
2007-05-18 12:03:00,1.47623,1.47652,1.476,1.47635,354600000.0
2007-05-18 12:04:00,1.47622,1.47643,1.4761,1.47615,420700002.0
2007-05-18 12:05:00,1.47625,1.47633,1.47614,1.47627,348600000.0
2007-05-18 12:06:00,1.47632,1.47675,1.47632,1.4765,382700000.0
2007-05-18 12:07:00,1.47652,1.47705,1.47636,1.47691,386100002.0
2007-05-18 12:08:00,1.47691,1.47695,1.47662,1.47695,536600000.0
2007-05-18 12:09:00,1.47696,1.47716,1.47661,1.47689,461200001.0
2007-05-18 12:10:00,1.47685,1.47695,1.47644,1.47684,392000001.0
2007-05-18 12:11:00,1.47664,1.47667,1.4764,1.47657,219100000.0
2007-05-18 12:12:00,1.47669,1.47694,1.47669,1.47681,218100001.0
2007-05-18 12:13:00,1.47671,1.47684,1.47653,1.47682,614900000.0
2007-05-18 12:14:00,1.47689,1.47729,1.47687,1.47726,765900002.0
2007-05-18 12:15:00,1.47715,1.47728,1.4768,1.47714,311900001.0
2007-05-18 12:16:00,1.47717,1.47727,1.47698,1.4771,392400000.0
2007-05-18 12:17:00,1.47714,1.47714,1.47702,1.47707,208900001.0
2007-05-18 12:18:00,1.47711,1.47729,1.47696,1.47715,286500000.0
2007-05-18 12:19:00,1.47706,1.47706,1.47657,1.47678,469000001.0
2007-05-18 12:20:00,1.47671,1.4769,1.47642,1.4769,433100000.0
2007-05-18 12:21:00,1.47691,1.47703,1.47671,1.47674,402400002.0
2007-05-18 12:22:00,1.47684,1.47707,1.47657,1.47673,337300000.0
2007-05-18 12:23:00,1.47662,1.47674,1.47642,1.47644,403000001.0
2007-05-18 12:24:00,1.47622,1.47653,1.47618,1.47653,644500001.0
2007-05-18 12:25:00,1.47655,1.47658,1.47623,1.47644,401500001.0
2007-05-18 12:26:00,1.47642,1.47669,1.47618,1.47635,475000003.0
2007-05-18 12:27:00,1.47611,1.47619,1.47588,1.47588,480300000.0
2007-05-18 12:28:00,1.47577,1.47616,1.47573,1.47616,552800003.0
2007-05-18 12:29:00,1.47591,1.47612,1.47579,1.47591,669900000.0
2007-05-18 12:30:00,1.4759,1.4761,1.47574,1.47588,612400002.0
2007-05-18 12:31:00,1.47577,1.47582,1.47518,1.47518,652000001.0
2007-05-18 12:32:00,1.475,1.4756,1.475,1.47536,678800002.0
2007-05-18 12:33:00,1.47557,1.47557,1.4752,1.47542,53400000.0
2007-05-18 12:34:00,1.47548,1.4759,1.47534,1.47578,630200002.0
2007-05-18 12:35:00,1.4758,1.4761,1.47568,1.47607,553400002.0
2007-05-18 12:36:00,1.47587,1.47605,1.4758,1.47589,409300000.0
2007-05-18 12:37:00,1.47584,1.47615,1.47575,1.47575,551600002.0
2007-05-18 12:38:00,1.47574,1.47605,1.47572,1.47593,728800000.0
2007-05-18 12:39:00,1.47598,1.47622,1.4759,1.47614,456900001.0
2007-05-18 12:40:00,1.47635,1.47654,1.47622,1.47633,503700001.0
2007-05-18 12:41:00,1.47633,1.47646,1.4761,1.47611,255600001.0
2007-05-18 12:42:00,1.47615,1.47639,1.4761,1.47629,343400001.0
2007-05-18 12:43:00,1.4762,1.47634,1.47591,1.47621,485500000.0
2007-05-18 12:44:00,1.47636,1.47651,1.47616,1.47641,391600001.0
2007-05-18 12:45:00,1.4764,1.4764,1.47589,1.47612,521400002.0
2007-05-18 12:46:00,1.47607,1.47613,1.47591,1.47596,519500000.0
2007-05-18 12:47:00,1.47589,1.47599,1.47562,1.4757,385600001.0
2007-05-18 12:48:00,1.47574,1.47616,1.4756,1.47616,447600001.0
2007-05-18 12:49:00,1.47636,1.4772,1.47636,1.47689,485200000.0
2007-05-18 12:50:00,1.47685,1.4769,1.4765,1.4765,478900000.0
2007-05-18 12:51:00,1.47651,1.47651,1.47605,1.47605,403800000.0
2007-05-18 12:52:00,1.47601,1.47614,1.47555,1.47603,327500001.0
2007-05-18 12:53:00,1.47606,1.47629,1.47584,1.4762,284400001.0
2007-05-18 12:54:00,1.47618,1.47638,1.476,1.47624,416400000.0
2007-05-18 12:55:00,1.47625,1.47625,1.47552,1.47559,472500000.0
2007-05-18 12:56:00,1.47571,1.47654,1.47571,1.47641,404200000.0
2007-05-18 12:57:00,1.47659,1.47705,1.47652,1.47676,558900001.0
2007-05-18 12:58:00,1.47669,1.47685,1.47662,1.47671,360000000.0
2007-05-18 12:59:00,1.4767,1.4769,1.47638,1.47658,683600001.0
2007-05-18 13:00:00,1.47665,1.47681,1.47642,1.47679,218800001.0
2007-05-18 13:01:00,1.47671,1.47689,1.47648,1.47669,334300000.0
2007-05-18 13:02:00,1.47659,1.47693,1.47649,1.4766,418400000.0
2007-05-18 13:03:00,1.47665,1.47699,1.47645,1.47674,407400001.0
2007-05-18 13:04:00,1.47673,1.47673,1.47611,1.47627,214400000.0
2007-05-18 13:05:00,1.47624,1.47684,1.47618,1.47657,149700000.0
2007-05-18 13:06:00,1.4766,1.4768,1.47631,1.47672,434400002.0
2007-05-18 13:07:00,1.47663,1.47663,1.47631,1.47646,289900000.0
2007-05-18 13:08:00,1.47641,1.47647,1.47598,1.47629,150700000.0
2007-05-18 13:09:00,1.47633,1.47664,1.47625,1.47634,365000000.0
2007-05-18 13:10:00,1.47645,1.47682,1.47634,1.47669,168300001.0
2007-05-18 13:11:00,1.47665,1.47687,1.47585,1.47601,370700000.0
2007-05-18 13:12:00,1.47606,1.47643,1.47603,1.47626,366700001.0
2007-05-18 13:13:00,1.47637,1.4764,1.47619,1.47633,325800000.0
2007-05-18 13:14:00,1.47636,1.4765,1.47603,1.47637,369700001.0
2007-05-18 13:15:00,1.47642,1.47662,1.47618,1.47642,397600000.0
2007-05-18 13:16:00,1.47644,1.47672,1.47644,1.47663,123200000.0
2007-05-18 13:17:00,1.47673,1.47677,1.47655,1.47655,138200000.0
2007-05-18 13:18:00,1.47632,1.47693,1.47632,1.47693,318400000.0
2007-05-18 13:19:00,1.47685,1.47722,1.47672,1.47722,314000001.0
2007-05-18 13:20:00,1.47721,1.47753,1.47713,1.47743,209500000.0
2007-05-18 13:21:00,1.47746,1.47752,1.47734,1.47735,154600001.0
2007-05-18 13:22:00,1.47722,1.47729,1.47687,1.47728,213700000.0
2007-05-18 13:23:00,1.47723,1.47759,1.47723,1.47735,253800000.0
2007-05-18 13:24:00,1.47729,1.47746,1.47729,1.47746,244500000.0
2007-05-18 13:25:00,1.4774,1.47751,1.47723,1.47731,154300000.0
2007-05-18 13:26:00,1.47731,1.47749,1.47724,1.47735,189600001.0
2007-05-18 13:27:00,1.47725,1.47732,1.47695,1.47703,268300000.0
2007-05-18 13:28:00,1.47706,1.47722,1.47689,1.47704,524700002.0
2007-05-18 13:29:00,1.47691,1.47723,1.47689,1.47701,643200000.0
2007-05-18 13:30:00,1.47726,1.47735,1.47699,1.47704,574400000.0
2007-05-18 13:31:00,1.47703,1.4772,1.47684,1.47701,553400002.0
2007-05-18 13:32:00,1.47696,1.47711,1.47689,1.47696,209500000.0
2007-05-18 13:33:00,1.47682,1.47685,1.47644,1.47644,408100000.0
2007-05-18 13:34:00,1.47638,1.47684,1.47628,1.47644,310700001.0
2007-05-18 13:35:00,1.4766,1.47681,1.47633,1.47633,347500001.0
2007-05-18 13:36:00,1.47636,1.47636,1.47576,1.47576,453400002.0
2007-05-18 13:37:00,1.47538,1.47576,1.47538,1.47561,435900000.0
2007-05-18 13:38:00,1.47568,1.47608,1.47568,1.47595,377700001.0
2007-05-18 13:39:00,1.47602,1.47616,1.47582,1.47582,278100000.0
2007-05-18 13:40:00,1.47565,1.47601,1.47559,1.47567,440600002.0
2007-05-18 13:41:00,1.47539,1.4755,1.47516,1.47549,301900000.0
2007-05-18 13:42:00,1.47551,1.47552,1.47524,1.47537,178600001.0
2007-05-18 13:43:00,1.47524,1.4753,1.47513,1.4753,136900000.0
2007-05-18 13:44:00,1.47541,1.47554,1.47524,1.47533,256200000.0
2007-05-18 13:45:00,1.47521,1.47551,1.47511,1.47525,488000001.0
2007-05-18 13:46:00,1.47525,1.47548,1.47511,1.47525,426500000.0
2007-05-18 13:47:00,1.47533,1.47546,1.47508,1.47545,487300000.0
2007-05-18 13:48:00,1.47548,1.47548,1.47488,1.47499,243300000.0
2007-05-18 13:49:00,1.47503,1.47523,1.47493,1.47521,182300000.0
2007-05-18 13:50:00,1.47525,1.47536,1.4752,1.47525,332500001.0
2007-05-18 13:51:00,1.47529,1.47552,1.47527,1.4753,285900001.0
2007-05-18 13:52:00,1.47534,1.47601,1.47534,1.47601,459100001.0
2007-05-18 13:53:00,1.4761,1.47631,1.47599,1.4762,496800000.0
2007-05-18 13:54:00,1.47603,1.47627,1.47592,1.47618,464800004.0
2007-05-18 13:55:00,1.47634,1.47637,1.4761,1.47629,366000002.0
2007-05-18 13:56:00,1.47637,1.47652,1.47625,1.47638,397200000.0
2007-05-18 13:57:00,1.47629,1.47644,1.47598,1.4764,321000000.0
2007-05-18 13:58:00,1.47643,1.47661,1.47626,1.47638,277400003.0
2007-05-18 13:59:00,1.47624,1.47649,1.47622,1.47636,411100000.0
2007-05-18 14:00:00,1.47636,1.47661,1.47636,1.47639,323100000.0
2007-05-18 14:01:00,1.4766,1.47678,1.47648,1.47648,470100000.0
2007-05-18 14:02:00,1.47638,1.47664,1.47638,1.47657,306900001.0
2007-05-18 14:03:00,1.4766,1.4771,1.4766,1.47697,409700001.0
2007-05-18 14:04:00,1.47695,1.4772,1.47671,1.47709,467000001.0
2007-05-18 14:05:00,1.47723,1.47759,1.47717,1.47727,394300002.0
2007-05-18 14:06:00,1.47719,1.47723,1.47688,1.47699,356300000.0
2007-05-18 14:07:00,1.47706,1.47706,1.47626,1.47628,330000001.0
2007-05-18 14:08:00,1.47632,1.47655,1.47601,1.4765,381500000.0
2007-05-18 14:09:00,1.47668,1.47715,1.47668,1.47704,190400000.0
2007-05-18 14:10:00,1.47711,1.47735,1.47697,1.47725,306600000.0
2007-05-18 14:11:00,1.47728,1.47743,1.4772,1.47732,151200000.0
2007-05-18 14:12:00,1.47729,1.47747,1.47716,1.47718,207100000.0
2007-05-18 14:13:00,1.47712,1.47733,1.47712,1.47722,173300000.0
2007-05-18 14:14:00,1.47684,1.47685,1.47636,1.47662,211500000.0
2007-05-18 14:15:00,1.47661,1.47697,1.47624,1.47693,413900001.0
2007-05-18 14:16:00,1.47686,1.47708,1.47673,1.47685,197800000.0
2007-05-18 14:17:00,1.47669,1.47691,1.47625,1.47671,662700002.0
2007-05-18 14:18:00,1.4766,1.4766,1.47615,1.47638,307000000.0
2007-05-18 14:19:00,1.47617,1.4762,1.47574,1.47594,416000001.0
2007-05-18 14:20:00,1.47604,1.47623,1.47596,1.47596,220700002.0
2007-05-18 14:21:00,1.47579,1.4758,1.47539,1.47539,411600000.0
2007-05-18 14:22:00,1.47557,1.47584,1.47549,1.47576,625000002.0
2007-05-18 14:23:00,1.47602,1.47602,1.47565,1.4759,140300000.0
2007-05-18 14:24:00,1.47581,1.47629,1.47579,1.4758,418500002.0
2007-05-18 14:25:00,1.47579,1.47624,1.47579,1.47589,524900002.0
2007-05-18 14:26:00,1.47598,1.4761,1.47578,1.47588,638000003.0
2007-05-18 14:27:00,1.47587,1.47605,1.47565,1.47591,403300000.0
2007-05-18 14:28:00,1.47562,1.47574,1.47531,1.47545,43100000.0
2007-05-18 14:29:00,1.47552,1.47558,1.47488,1.4751,35200000.0
2007-05-18 14:30:00,1.47504,1.47504,1.47185,1.47192,37400000.0
2007-05-18 14:31:00,1.47091,1.47145,1.47086,1.47086,30400000.0
2007-05-18 14:32:00,1.47072,1.47143,1.47055,1.47143,32800000.0
2007-05-18 14:33:00,1.47135,1.47192,1.47129,1.47192,48300000.0
2007-05-18 14:34:00,1.4718,1.4718,1.47133,1.47133,32600000.0
2007-05-18 14:35:00,1.47155,1.47191,1.47145,1.47188,42800000.0
2007-05-18 14:36:00,1.47195,1.47195,1.47113,1.47113,41600000.0
2007-05-18 14:37:00,1.47148,1.47152,1.47126,1.47136,41900000.0
2007-05-18 14:38:00,1.4714,1.47178,1.47108,1.47173,26200000.0
2007-05-18 14:39:00,1.47155,1.47184,1.47128,1.47158,23000000.0
2007-05-18 14:40:00,1.47147,1.47191,1.47147,1.47172,35600000.0
2007-05-18 14:41:00,1.47179,1.47185,1.4715,1.47185,27400000.0
2007-05-18 14:42:00,1.47187,1.47217,1.47161,1.47171,53800000.0
2007-05-18 14:43:00,1.47257,1.47261,1.47199,1.47205,31600000.0
2007-05-18 14:44:00,1.47202,1.4722,1.47187,1.47201,61500000.0
2007-05-18 14:45:00,1.47194,1.47215,1.47169,1.47202,50800000.0
2007-05-18 14:46:00,1.47204,1.47204,1.47143,1.47143,38700000.0
2007-05-18 14:47:00,1.47145,1.47162,1.47137,1.47154,42200000.0
2007-05-18 14:48:00,1.47156,1.47164,1.47118,1.47162,37400000.0
2007-05-18 14:49:00,1.47152,1.47164,1.47145,1.47147,73000002.0
2007-05-18 14:50:00,1.47132,1.47147,1.47124,1.47147,42400000.0
2007-05-18 14:51:00,1.47134,1.47207,1.47125,1.47197,32800000.0
2007-05-18 14:52:00,1.47204,1.47223,1.47193,1.47219,36400000.0
2007-05-18 14:53:00,1.47205,1.47205,1.47161,1.47161,78100000.0
2007-05-18 14:54:00,1.47187,1.47191,1.47157,1.47157,24400000.0
2007-05-18 14:55:00,1.47177,1.47177,1.47119,1.47119,53800000.0
2007-05-18 14:56:00,1.47132,1.47152,1.47118,1.47152,20400000.0
2007-05-18 14:57:00,1.47163,1.47163,1.47127,1.47143,30400000.0
2007-05-18 14:58:00,1.47133,1.47152,1.47112,1.47112,43300000.0
2007-05-18 14:59:00,1.47105,1.47157,1.47105,1.47133,52000000.0
2007-05-18 15:00:00,1.47137,1.47188,1.47133,1.47156,65600000.0
2007-05-18 15:01:00,1.47194,1.47194,1.47145,1.47172,39700000.0
2007-05-18 15:02:00,1.47185,1.47186,1.47153,1.47186,36200000.0
2007-05-18 15:03:00,1.47183,1.47224,1.4718,1.47196,42600000.0
2007-05-18 15:04:00,1.47191,1.47224,1.47184,1.47224,37000000.0
2007-05-18 15:05:00,1.47221,1.47244,1.47216,1.47244,34200000.0
2007-05-18 15:06:00,1.4725,1.47254,1.47213,1.47231,40200000.0
2007-05-18 15:07:00,1.47247,1.47247,1.47206,1.47237,40900000.0
2007-05-18 15:08:00,1.47229,1.47244,1.47222,1.47235,49600001.0
2007-05-18 15:09:00,1.4724,1.47284,1.4724,1.47283,60600002.0
2007-05-18 15:10:00,1.47262,1.47262,1.47226,1.47226,42000000.0
2007-05-18 15:11:00,1.47236,1.47251,1.4723,1.4723,38500000.0
2007-05-18 15:12:00,1.47229,1.4725,1.47222,1.47245,38500000.0
2007-05-18 15:13:00,1.47262,1.47262,1.47245,1.47249,44600000.0
2007-05-18 15:14:00,1.47231,1.47255,1.47231,1.47245,34800000.0
2007-05-18 15:15:00,1.47255,1.47261,1.47212,1.47261,39800000.0
2007-05-18 15:16:00,1.47261,1.47295,1.47261,1.47285,20400000.0
2007-05-18 15:17:00,1.47272,1.47275,1.47254,1.47268,46700000.0
2007-05-18 15:18:00,1.47253,1.47262,1.47223,1.47262,43400000.0
2007-05-18 15:19:00,1.47257,1.47262,1.47234,1.47251,37800000.0
2007-05-18 15:20:00,1.47252,1.47258,1.47235,1.47236,53700001.0
2007-05-18 15:21:00,1.47228,1.47234,1.47217,1.47234,25800000.0
2007-05-18 15:22:00,1.47221,1.47226,1.47192,1.47209,38900000.0
2007-05-18 15:23:00,1.47216,1.47216,1.47194,1.47212,36600000.0
2007-05-18 15:24:00,1.47213,1.47219,1.47194,1.47212,24000000.0
2007-05-18 15:25:00,1.47209,1.47224,1.47188,1.47188,26800000.0
2007-05-18 15:26:00,1.472,1.47204,1.47186,1.47201,28000000.0
2007-05-18 15:27:00,1.47195,1.47228,1.47193,1.47228,36200000.0
2007-05-18 15:28:00,1.47219,1.47224,1.47204,1.47222,44800001.0
2007-05-18 15:29:00,1.47218,1.47218,1.47191,1.47191,52700000.0
2007-05-18 15:30:00,1.47197,1.47197,1.47171,1.47197,36300000.0
2007-05-18 15:31:00,1.47191,1.47202,1.47177,1.47186,43100000.0
2007-05-18 15:32:00,1.47182,1.47202,1.47179,1.47181,53100000.0
2007-05-18 15:33:00,1.47174,1.47182,1.47128,1.47175,50800000.0
2007-05-18 15:34:00,1.47164,1.47167,1.47137,1.47137,25800000.0
2007-05-18 15:35:00,1.47141,1.47157,1.47114,1.47114,46300000.0
2007-05-18 15:36:00,1.47144,1.47172,1.47144,1.47151,33600000.0
2007-05-18 15:37:00,1.47177,1.47191,1.47155,1.47179,65500000.0
2007-05-18 15:38:00,1.4718,1.47186,1.47153,1.47186,39600000.0
2007-05-18 15:39:00,1.472,1.472,1.47164,1.47164,32800000.0
2007-05-18 15:40:00,1.47189,1.47194,1.47164,1.47164,30600000.0
2007-05-18 15:41:00,1.4718,1.4718,1.47134,1.47172,47400000.0
2007-05-18 15:42:00,1.4718,1.47189,1.47143,1.4717,28200000.0
2007-05-18 15:43:00,1.47187,1.47215,1.47181,1.47206,76900000.0
2007-05-18 15:44:00,1.47209,1.47226,1.47184,1.47213,21800000.0
2007-05-18 15:45:00,1.47202,1.4722,1.47187,1.47211,62400000.0
2007-05-18 15:46:00,1.472,1.47214,1.47181,1.47181,29200000.0
2007-05-18 15:47:00,1.47185,1.47211,1.47163,1.47208,56600000.0
2007-05-18 15:48:00,1.47192,1.47192,1.47108,1.47119,28000000.0
2007-05-18 15:49:00,1.47108,1.47131,1.47099,1.47123,59900000.0
2007-05-18 15:50:00,1.47101,1.47132,1.47101,1.47132,35000000.0
2007-05-18 15:51:00,1.47114,1.47118,1.47085,1.47115,50800000.0
2007-05-18 15:52:00,1.47118,1.47132,1.47111,1.47117,44200000.0
2007-05-18 15:53:00,1.47106,1.47127,1.47099,1.47109,38800000.0
2007-05-18 15:54:00,1.47153,1.47186,1.47153,1.47175,25200000.0
2007-05-18 15:55:00,1.47193,1.47201,1.47168,1.47187,31200000.0
2007-05-18 15:56:00,1.47185,1.47225,1.47151,1.47221,49800000.0
2007-05-18 15:57:00,1.47205,1.47231,1.47197,1.47223,23200000.0
2007-05-18 15:58:00,1.47238,1.47246,1.47195,1.47205,36300000.0
2007-05-18 15:59:00,1.4722,1.47286,1.4722,1.4726,31900000.0
2007-05-18 16:00:00,1.47267,1.47279,1.47215,1.47224,39600001.0
2007-05-18 16:01:00,1.47196,1.47217,1.47194,1.47217,31000000.0
2007-05-18 16:02:00,1.4722,1.47222,1.47194,1.47216,35000000.0
2007-05-18 16:03:00,1.47222,1.47236,1.47209,1.47225,54600001.0
2007-05-18 16:04:00,1.47203,1.47233,1.47183,1.47222,39500000.0
2007-05-18 16:05:00,1.47198,1.47211,1.47183,1.47195,31300000.0
2007-05-18 16:06:00,1.47171,1.47205,1.47168,1.47182,47200000.0
2007-05-18 16:07:00,1.47178,1.4721,1.47177,1.47202,41500000.0
2007-05-18 16:08:00,1.47215,1.47219,1.47199,1.4721,30200000.0
2007-05-18 16:09:00,1.47222,1.47252,1.47219,1.47226,26300000.0
2007-05-18 16:10:00,1.47224,1.47263,1.47221,1.47263,44900000.0
2007-05-18 16:11:00,1.47248,1.47276,1.47243,1.47256,30800000.0
2007-05-18 16:12:00,1.47314,1.4734,1.47314,1.47332,32800000.0
2007-05-18 16:13:00,1.47327,1.47341,1.4732,1.47335,23400000.0
2007-05-18 16:14:00,1.47339,1.4734,1.47308,1.4734,50800000.0
2007-05-18 16:15:00,1.47331,1.47361,1.47322,1.4736,38500000.0
2007-05-18 16:16:00,1.47349,1.47349,1.47275,1.47275,51600001.0
2007-05-18 16:17:00,1.47258,1.47271,1.47239,1.47247,24600000.0
2007-05-18 16:18:00,1.47255,1.47257,1.47222,1.47235,35000000.0
2007-05-18 16:19:00,1.47248,1.47248,1.47211,1.47211,28400000.0
2007-05-18 16:20:00,1.47172,1.47216,1.47172,1.47213,51600000.0
2007-05-18 16:21:00,1.47209,1.47216,1.47178,1.47207,31400000.0
2007-05-18 16:22:00,1.47219,1.47253,1.47219,1.47233,38300000.0
2007-05-18 16:23:00,1.47235,1.47235,1.47215,1.47235,45700000.0
2007-05-18 16:24:00,1.47244,1.47245,1.4719,1.4719,25200000.0
2007-05-18 16:25:00,1.47204,1.47235,1.47183,1.47183,62700000.0
2007-05-18 16:26:00,1.47233,1.47233,1.47145,1.47145,41200000.0
2007-05-18 16:27:00,1.47122,1.47193,1.4711,1.47139,43000000.0
2007-05-18 16:28:00,1.47148,1.47163,1.47093,1.471,50800001.0
2007-05-18 16:29:00,1.47105,1.47114,1.47053,1.47053,63000002.0
2007-05-18 16:30:00,1.47012,1.4703,1.46991,1.47016,71000000.0
2007-05-18 16:31:00,1.47013,1.47046,1.47009,1.47029,39000000.0
2007-05-18 16:32:00,1.47048,1.47085,1.47012,1.47034,37100000.0
2007-05-18 16:33:00,1.47026,1.47054,1.47026,1.47054,32800000.0
2007-05-18 16:34:00,1.47067,1.47067,1.47032,1.47057,36800000.0
2007-05-18 16:35:00,1.47053,1.47065,1.47015,1.47045,30200000.0
2007-05-18 16:36:00,1.4703,1.47062,1.46995,1.47014,42400000.0
2007-05-18 16:37:00,1.47017,1.47063,1.47017,1.47033,55600000.0
2007-05-18 16:38:00,1.4703,1.47055,1.4703,1.47048,38200000.0
2007-05-18 16:39:00,1.47052,1.47064,1.47041,1.47043,28400000.0
2007-05-18 16:40:00,1.47034,1.47042,1.47024,1.47032,41100000.0
2007-05-18 16:41:00,1.46972,1.47041,1.46972,1.46997,25600000.0
2007-05-18 16:42:00,1.46981,1.47012,1.46979,1.47002,19600000.0
2007-05-18 16:43:00,1.4699,1.4701,1.46988,1.4701,66300000.0
2007-05-18 16:44:00,1.47017,1.47033,1.47012,1.47033,25600000.0
2007-05-18 16:45:00,1.47004,1.4701,1.46987,1.46999,36400000.0
2007-05-18 16:46:00,1.4701,1.4703,1.46996,1.47005,62600000.0
2007-05-18 16:47:00,1.47016,1.47029,1.46992,1.47012,49100000.0
2007-05-18 16:48:00,1.4702,1.4702,1.4695,1.46985,64000002.0
2007-05-18 16:49:00,1.46967,1.46983,1.46945,1.46961,33800000.0
2007-05-18 16:50:00,1.46956,1.46956,1.46936,1.46939,48600000.0
2007-05-18 16:51:00,1.46937,1.46959,1.46919,1.46959,40600001.0
2007-05-18 16:52:00,1.46962,1.47002,1.46938,1.47002,31600000.0
2007-05-18 16:53:00,1.4702,1.4702,1.46986,1.46986,44800000.0
2007-05-18 16:54:00,1.46984,1.47002,1.46972,1.47002,30000000.0
2007-05-18 16:55:00,1.47011,1.47031,1.47,1.47028,22600000.0
2007-05-18 16:56:00,1.47017,1.47021,1.47004,1.47012,67300000.0
2007-05-18 16:57:00,1.47013,1.47058,1.47006,1.47058,35200000.0
2007-05-18 16:58:00,1.47045,1.47059,1.4704,1.4705,45400001.0
2007-05-18 16:59:00,1.47067,1.47071,1.47036,1.47064,23200000.0
2007-05-18 17:00:00,1.47033,1.4709,1.47033,1.4709,47000000.0
2007-05-18 17:01:00,1.47099,1.47149,1.47099,1.47137,49400000.0
2007-05-18 17:02:00,1.47144,1.47155,1.47132,1.4715,29800000.0
2007-05-18 17:03:00,1.47158,1.47165,1.47147,1.47155,51900000.0
2007-05-18 17:04:00,1.47163,1.47178,1.47141,1.47165,31200000.0
2007-05-18 17:05:00,1.47154,1.4717,1.47128,1.47164,27900000.0
2007-05-18 17:06:00,1.47162,1.47191,1.47151,1.47178,25200000.0
2007-05-18 17:07:00,1.47203,1.47249,1.47203,1.47237,61500001.0
2007-05-18 17:08:00,1.47253,1.47293,1.47245,1.47289,59100000.0
2007-05-18 17:09:00,1.47325,1.47367,1.47292,1.47367,38100000.0
2007-05-18 17:10:00,1.47341,1.47349,1.47303,1.47304,47100000.0
2007-05-18 17:11:00,1.47294,1.47303,1.47276,1.47288,29800000.0
2007-05-18 17:12:00,1.47267,1.47288,1.47267,1.47283,35400000.0
2007-05-18 17:13:00,1.47245,1.47255,1.4724,1.47255,31500000.0
2007-05-18 17:14:00,1.47218,1.47258,1.47218,1.47228,48600000.0
2007-05-18 17:15:00,1.47253,1.47265,1.47227,1.47247,37200000.0
2007-05-18 17:16:00,1.4724,1.4724,1.47224,1.47224,31600000.0
2007-05-18 17:17:00,1.47228,1.47247,1.47188,1.47228,61400000.0
2007-05-18 17:18:00,1.47243,1.47243,1.47203,1.47238,47200000.0
2007-05-18 17:19:00,1.47238,1.47271,1.47234,1.47256,23200000.0
2007-05-18 17:20:00,1.4727,1.47278,1.47236,1.47254,71300002.0
2007-05-18 17:21:00,1.47288,1.47309,1.47255,1.47289,50600000.0
2007-05-18 17:22:00,1.47271,1.47306,1.47271,1.47285,68600001.0
2007-05-18 17:23:00,1.47255,1.47279,1.47255,1.47276,26800000.0
2007-05-18 17:24:00,1.47237,1.47237,1.4716,1.47175,25800000.0
2007-05-18 17:25:00,1.47163,1.47194,1.47161,1.47194,44600000.0
2007-05-18 17:26:00,1.47199,1.47218,1.47187,1.47203,50500000.0
2007-05-18 17:27:00,1.47195,1.47195,1.47136,1.47136,45000000.0
2007-05-18 17:28:00,1.47152,1.47152,1.47106,1.47129,32600000.0
2007-05-18 17:29:00,1.47137,1.47151,1.47099,1.47148,45600000.0
2007-05-18 17:30:00,1.47152,1.47164,1.47098,1.47102,45200000.0
2007-05-18 17:31:00,1.47062,1.47092,1.47029,1.47063,35400000.0
2007-05-18 17:32:00,1.47049,1.47097,1.47049,1.47086,22200000.0
2007-05-18 17:33:00,1.47096,1.47102,1.47027,1.47045,37400000.0
2007-05-18 17:34:00,1.4704,1.47096,1.47024,1.47096,44600000.0
2007-05-18 17:35:00,1.47107,1.47107,1.47079,1.47095,39800000.0
2007-05-18 17:36:00,1.47091,1.47091,1.47053,1.47067,54900001.0
2007-05-18 17:37:00,1.47068,1.47068,1.47005,1.47045,44800000.0
2007-05-18 17:38:00,1.47021,1.47052,1.47021,1.47022,43400000.0
2007-05-18 17:39:00,1.47043,1.47059,1.47027,1.47059,40800000.0
2007-05-18 17:40:00,1.47056,1.4706,1.47042,1.47053,38000000.0
2007-05-18 17:41:00,1.47046,1.47064,1.47026,1.47036,41400000.0
2007-05-18 17:42:00,1.47048,1.47058,1.47009,1.47058,38400000.0
2007-05-18 17:43:00,1.4706,1.4706,1.47007,1.4704,41400000.0
2007-05-18 17:44:00,1.47035,1.47053,1.47034,1.47042,42800001.0
2007-05-18 17:45:00,1.47043,1.47043,1.47013,1.47036,30400000.0
2007-05-18 17:46:00,1.47041,1.47041,1.47015,1.47041,41900000.0
2007-05-18 17:47:00,1.47018,1.4703,1.47004,1.47024,27200000.0
2007-05-18 17:48:00,1.47031,1.47036,1.46995,1.47022,36200000.0
2007-05-18 17:49:00,1.47017,1.47022,1.46978,1.46997,33200000.0
2007-05-18 17:50:00,1.47,1.47004,1.46983,1.47004,37200001.0
2007-05-18 17:51:00,1.46992,1.47009,1.46977,1.46997,36400000.0
2007-05-18 17:52:00,1.4701,1.47018,1.46998,1.47013,31200000.0
2007-05-18 17:53:00,1.47017,1.47027,1.47009,1.4702,22000000.0
2007-05-18 17:54:00,1.46988,1.47002,1.46932,1.46977,33200000.0
2007-05-18 17:55:00,1.4697,1.47004,1.46918,1.47004,69700000.0
2007-05-18 17:56:00,1.46991,1.47,1.46961,1.46961,32000000.0
2007-05-18 17:57:00,1.46968,1.46995,1.46946,1.46995,50500000.0
2007-05-18 17:58:00,1.47,1.47001,1.46974,1.46991,41400000.0
2007-05-18 17:59:00,1.46975,1.47007,1.46956,1.46977,45800000.0
2007-05-18 18:00:00,1.46996,1.47004,1.46977,1.46994,41300000.0
2007-05-18 18:01:00,1.47008,1.47011,1.46965,1.46971,39800000.0
2007-05-18 18:02:00,1.46975,1.46993,1.46971,1.46987,56000000.0
2007-05-18 18:03:00,1.46966,1.47006,1.46963,1.4697,36700000.0
2007-05-18 18:04:00,1.47003,1.47007,1.46983,1.46985,45000000.0
2007-05-18 18:05:00,1.47004,1.47021,1.47,1.47007,33000000.0
2007-05-18 18:06:00,1.46998,1.47026,1.46982,1.46992,44200000.0
2007-05-18 18:07:00,1.47007,1.47007,1.46943,1.46943,43600000.0
2007-05-18 18:08:00,1.46948,1.46968,1.46915,1.46954,47000000.0
2007-05-18 18:09:00,1.46938,1.46973,1.46938,1.46955,35400000.0
2007-05-18 18:10:00,1.4695,1.4697,1.46937,1.46949,37400000.0
2007-05-18 18:11:00,1.46961,1.46974,1.46944,1.46974,84300000.0
2007-05-18 18:12:00,1.46981,1.46991,1.46965,1.46965,40700000.0
2007-05-18 18:13:00,1.4697,1.46986,1.46957,1.46982,91600001.0
2007-05-18 18:14:00,1.46937,1.46996,1.46937,1.46985,30400000.0
2007-05-18 18:15:00,1.46961,1.47014,1.46959,1.46978,32200000.0
2007-05-18 18:16:00,1.4698,1.46998,1.46959,1.46987,33200000.0
2007-05-18 18:17:00,1.47001,1.47022,1.46996,1.46998,44800000.0
2007-05-18 18:18:00,1.47013,1.47033,1.47005,1.47019,36200000.0
2007-05-18 18:19:00,1.47006,1.47021,1.47,1.47021,39800001.0
2007-05-18 18:20:00,1.47023,1.47039,1.4701,1.47013,29800000.0
2007-05-18 18:21:00,1.47015,1.47019,1.46999,1.47003,45800000.0
2007-05-18 18:22:00,1.46993,1.47008,1.46988,1.46989,48300000.0
2007-05-18 18:23:00,1.46985,1.47003,1.46976,1.46995,80500000.0
2007-05-18 18:24:00,1.46998,1.47004,1.46969,1.47004,35000000.0
2007-05-18 18:25:00,1.47034,1.47034,1.46983,1.47009,47200000.0
2007-05-18 18:26:00,1.47014,1.4702,1.47003,1.47003,35200000.0
2007-05-18 18:27:00,1.46988,1.47015,1.46965,1.47013,48800000.0
2007-05-18 18:28:00,1.46995,1.47005,1.46988,1.46989,53100000.0
2007-05-18 18:29:00,1.47006,1.47035,1.47004,1.47029,34600000.0
2007-05-18 18:30:00,1.47025,1.47035,1.47017,1.47028,75900000.0
2007-05-18 18:31:00,1.47035,1.47041,1.47003,1.47022,29200000.0
2007-05-18 18:32:00,1.47027,1.47036,1.47011,1.47036,28000000.0
2007-05-18 18:33:00,1.47056,1.47056,1.47033,1.47053,43800000.0
2007-05-18 18:34:00,1.47054,1.47054,1.47019,1.4702,36200000.0
2007-05-18 18:35:00,1.4702,1.4703,1.46992,1.47023,42000000.0
2007-05-18 18:36:00,1.47003,1.47013,1.46989,1.47,51700000.0
2007-05-18 18:37:00,1.47003,1.47003,1.46971,1.4698,17000000.0
2007-05-18 18:38:00,1.46974,1.46987,1.46951,1.46979,36100000.0
2007-05-18 18:39:00,1.4698,1.47008,1.4698,1.47008,30100000.0
2007-05-18 18:40:00,1.47001,1.47007,1.46984,1.47001,28000000.0
2007-05-18 18:41:00,1.47018,1.47043,1.47018,1.47043,47200000.0
2007-05-18 18:42:00,1.4704,1.47052,1.47022,1.47046,41600000.0
2007-05-18 18:43:00,1.47045,1.47065,1.47034,1.47056,35200000.0
2007-05-18 18:44:00,1.47058,1.47058,1.47029,1.47029,39800000.0
2007-05-18 18:45:00,1.47049,1.47054,1.47018,1.47018,24200000.0
2007-05-18 18:46:00,1.47046,1.4706,1.47046,1.47053,32000000.0
2007-05-18 18:47:00,1.471,1.47126,1.471,1.47113,16200000.0
2007-05-18 18:48:00,1.47101,1.47108,1.47077,1.471,27000000.0
2007-05-18 18:49:00,1.4712,1.47128,1.47104,1.47122,32800000.0
2007-05-18 18:50:00,1.47147,1.47162,1.47131,1.47155,43500000.0
2007-05-18 18:51:00,1.47164,1.47172,1.47151,1.47157,45200000.0
2007-05-18 18:52:00,1.47134,1.47164,1.47134,1.47152,44400000.0
2007-05-18 18:53:00,1.47163,1.47165,1.47136,1.47136,25000000.0
2007-05-18 18:54:00,1.47134,1.47134,1.47072,1.4713,40500000.0
2007-05-18 18:55:00,1.47094,1.47133,1.47094,1.47127,21900000.0
2007-05-18 18:56:00,1.47113,1.47154,1.47095,1.47095,34800000.0
2007-05-18 18:57:00,1.47136,1.47154,1.47126,1.47149,30800000.0
2007-05-18 18:58:00,1.47166,1.47176,1.47154,1.47154,34000000.0
2007-05-18 18:59:00,1.47167,1.47174,1.4714,1.47155,30600000.0
2007-05-18 19:00:00,1.47146,1.47158,1.47129,1.47154,33000000.0
2007-05-18 19:01:00,1.47181,1.47197,1.47162,1.47173,51000000.0
2007-05-18 19:02:00,1.47161,1.47173,1.47151,1.47153,34900000.0
2007-05-18 19:03:00,1.47136,1.47167,1.47116,1.47167,46400000.0
2007-05-18 19:04:00,1.47172,1.47175,1.47132,1.4715,50600000.0
2007-05-18 19:05:00,1.47147,1.47147,1.47113,1.47123,23400000.0
2007-05-18 19:06:00,1.47137,1.47141,1.47117,1.47141,42400000.0
2007-05-18 19:07:00,1.47143,1.47157,1.47128,1.47147,51600000.0
2007-05-18 19:08:00,1.47115,1.47132,1.47103,1.47115,35200000.0
2007-05-18 19:09:00,1.4712,1.4712,1.47093,1.47095,54400000.0
2007-05-18 19:10:00,1.47109,1.47111,1.47074,1.47074,55300000.0
2007-05-18 19:11:00,1.4711,1.47126,1.47104,1.47118,27600000.0
2007-05-18 19:12:00,1.47095,1.47114,1.47092,1.47095,23200000.0
2007-05-18 19:13:00,1.47077,1.47102,1.47059,1.47102,39800000.0
2007-05-18 19:14:00,1.4709,1.47129,1.4709,1.47105,39900000.0
2007-05-18 19:15:00,1.47104,1.47107,1.47079,1.47105,25000000.0
2007-05-18 19:16:00,1.47081,1.47109,1.47081,1.47093,36600000.0
2007-05-18 19:17:00,1.47093,1.47114,1.47084,1.47105,51600000.0
2007-05-18 19:18:00,1.47091,1.47099,1.47075,1.47091,75700000.0
2007-05-18 19:19:00,1.47111,1.47111,1.47058,1.47098,48400000.0
2007-05-18 19:20:00,1.47096,1.47096,1.47064,1.47096,44400000.0
2007-05-18 19:21:00,1.47074,1.471,1.47074,1.47091,22600000.0
2007-05-18 19:22:00,1.47097,1.47107,1.47083,1.47101,26800000.0
2007-05-18 19:23:00,1.47083,1.47105,1.4706,1.47091,60100000.0
2007-05-18 19:24:00,1.47088,1.47094,1.47074,1.47086,42000000.0
2007-05-18 19:25:00,1.47131,1.47158,1.47111,1.47153,36600000.0
2007-05-18 19:26:00,1.47133,1.47144,1.47089,1.47117,31800000.0
2007-05-18 19:27:00,1.47113,1.47143,1.47085,1.47143,27000000.0
2007-05-18 19:28:00,1.47139,1.47155,1.47113,1.47134,37600000.0
2007-05-18 19:29:00,1.47134,1.47142,1.47101,1.47133,29200000.0
2007-05-18 19:30:00,1.47143,1.47151,1.47123,1.47123,35000000.0
2007-05-18 19:31:00,1.47142,1.4715,1.4712,1.47139,48000000.0
2007-05-18 19:32:00,1.4713,1.47151,1.4713,1.47135,47800000.0
2007-05-18 19:33:00,1.47139,1.47142,1.47111,1.47141,54800001.0
2007-05-18 19:34:00,1.47123,1.47152,1.47123,1.47145,21200000.0
2007-05-18 19:35:00,1.47143,1.47161,1.47117,1.47149,39000000.0
2007-05-18 19:36:00,1.47151,1.47172,1.47137,1.47137,32100000.0
2007-05-18 19:37:00,1.47165,1.47167,1.47138,1.47138,56000000.0
2007-05-18 19:38:00,1.4714,1.47175,1.47139,1.47139,29800000.0
2007-05-18 19:39:00,1.4714,1.47154,1.47125,1.47154,24000000.0
2007-05-18 19:40:00,1.47151,1.47169,1.4714,1.47155,47000000.0
2007-05-18 19:41:00,1.47165,1.47186,1.47161,1.47186,37600000.0
2007-05-18 19:42:00,1.47173,1.47198,1.47164,1.47198,104500000.0
2007-05-18 19:43:00,1.47193,1.47193,1.47151,1.47186,25600000.0
2007-05-18 19:44:00,1.4717,1.47184,1.47161,1.47184,91000000.0
2007-05-18 19:45:00,1.47174,1.47181,1.47169,1.47174,39400000.0
2007-05-18 19:46:00,1.47185,1.47203,1.47152,1.47152,33800000.0
2007-05-18 19:47:00,1.47178,1.47196,1.47174,1.47193,37600000.0
2007-05-18 19:48:00,1.4719,1.4719,1.47123,1.47123,51800000.0
2007-05-18 19:49:00,1.47116,1.47133,1.47102,1.47102,26400000.0
2007-05-18 19:50:00,1.47139,1.47139,1.47113,1.47118,48000000.0
2007-05-18 19:51:00,1.47099,1.47115,1.47096,1.47105,53400000.0
2007-05-18 19:52:00,1.47097,1.47111,1.47084,1.47093,24200000.0
2007-05-18 19:53:00,1.47102,1.47129,1.47102,1.47103,47900000.0
2007-05-18 19:54:00,1.47115,1.47115,1.47093,1.47093,35200000.0
2007-05-18 19:55:00,1.47091,1.47107,1.47085,1.47085,49200000.0
2007-05-18 19:56:00,1.47083,1.47093,1.4707,1.47088,25800000.0
2007-05-18 19:57:00,1.47093,1.47093,1.47007,1.47021,39800000.0
2007-05-18 19:58:00,1.47038,1.4705,1.47038,1.47047,18600000.0
2007-05-18 19:59:00,1.47074,1.47084,1.47068,1.47073,35600000.0
2007-05-18 20:00:00,1.47048,1.47065,1.47027,1.47027,54100000.0
2007-05-18 20:01:00,1.47074,1.4709,1.47065,1.47065,35600000.0
2007-05-18 20:02:00,1.47087,1.4709,1.47063,1.47078,36600000.0
2007-05-18 20:03:00,1.47091,1.47091,1.47068,1.47085,22000000.0
2007-05-18 20:04:00,1.47076,1.47087,1.47038,1.47087,56400000.0
2007-05-18 20:05:00,1.47069,1.47075,1.47046,1.47046,38400000.0
2007-05-18 20:06:00,1.47057,1.47057,1.47021,1.4703,27600000.0
2007-05-18 20:07:00,1.47025,1.47043,1.47008,1.47031,32800000.0
2007-05-18 20:08:00,1.47057,1.47065,1.47032,1.47058,24800000.0
2007-05-18 20:09:00,1.47054,1.47064,1.47054,1.4706,32800000.0
2007-05-18 20:10:00,1.47032,1.47069,1.47032,1.47069,33600000.0
2007-05-18 20:11:00,1.47072,1.47072,1.47031,1.47039,36400000.0
2007-05-18 20:12:00,1.47038,1.47038,1.46959,1.47012,41400001.0
2007-05-18 20:13:00,1.47022,1.47022,1.47006,1.47013,34800000.0
2007-05-18 20:14:00,1.47004,1.47021,1.46955,1.47021,41800000.0
2007-05-18 20:15:00,1.47029,1.47029,1.47002,1.47026,39800000.0
2007-05-18 20:16:00,1.47022,1.47032,1.47003,1.47003,36200000.0
2007-05-18 20:17:00,1.47021,1.47025,1.46986,1.47008,35200000.0
2007-05-18 20:18:00,1.47021,1.47029,1.47002,1.47009,30200000.0
2007-05-18 20:19:00,1.47043,1.47043,1.47023,1.47038,25600000.0
2007-05-18 20:20:00,1.47033,1.47054,1.47025,1.47025,28300000.0
2007-05-18 20:21:00,1.47033,1.47045,1.47033,1.47035,54700001.0
2007-05-18 20:22:00,1.47036,1.47043,1.47025,1.4704,43600000.0
2007-05-18 20:23:00,1.47042,1.47047,1.47015,1.47037,39200000.0
2007-05-18 20:24:00,1.47047,1.47047,1.47017,1.47017,35600000.0
2007-05-18 20:25:00,1.47051,1.47051,1.47012,1.47013,47600000.0
2007-05-18 20:26:00,1.47001,1.47053,1.47001,1.47027,43100000.0
2007-05-18 20:27:00,1.47026,1.47027,1.46976,1.47008,69800000.0
2007-05-18 20:28:00,1.47046,1.47051,1.47023,1.47025,28200000.0
2007-05-18 20:29:00,1.47034,1.47034,1.46983,1.47023,40900000.0
2007-05-18 20:30:00,1.47036,1.47045,1.47024,1.47045,23200000.0
2007-05-18 20:31:00,1.47037,1.47045,1.46998,1.47028,53000000.0
2007-05-18 20:32:00,1.47023,1.47046,1.46996,1.47046,48400000.0
2007-05-18 20:33:00,1.47063,1.47067,1.47052,1.47052,28400000.0
2007-05-18 20:34:00,1.47056,1.4709,1.47056,1.47083,45000000.0
2007-05-18 20:35:00,1.47079,1.47081,1.47059,1.47075,25200000.0
2007-05-18 20:36:00,1.47088,1.47107,1.47074,1.47085,36900000.0
2007-05-18 20:37:00,1.47093,1.47108,1.47074,1.47108,48500000.0
2007-05-18 20:38:00,1.47099,1.47122,1.47081,1.47115,29800000.0
2007-05-18 20:39:00,1.47107,1.47124,1.47072,1.47097,95600001.0
2007-05-18 20:40:00,1.47098,1.47117,1.47094,1.47105,43400000.0
2007-05-18 20:41:00,1.47108,1.47114,1.47077,1.47102,44000000.0
2007-05-18 20:42:00,1.47101,1.47123,1.47081,1.47118,49700000.0
2007-05-18 20:43:00,1.47113,1.47134,1.47094,1.47094,27400000.0
2007-05-18 20:44:00,1.47096,1.47109,1.47068,1.47109,33600000.0
2007-05-18 20:45:00,1.471,1.47134,1.471,1.47102,40600000.0
2007-05-18 20:46:00,1.47125,1.47128,1.4711,1.47128,27400000.0
2007-05-18 20:47:00,1.47106,1.47136,1.47093,1.47136,42000000.0
2007-05-18 20:48:00,1.47121,1.47146,1.47119,1.47119,39800000.0
2007-05-18 20:49:00,1.47118,1.47146,1.47118,1.47146,40200000.0
2007-05-18 20:50:00,1.47145,1.47162,1.47137,1.47162,43900000.0
2007-05-18 20:51:00,1.47153,1.47174,1.47151,1.4716,28000000.0
2007-05-18 20:52:00,1.47182,1.47197,1.47182,1.47187,30800000.0
2007-05-18 20:53:00,1.4719,1.4719,1.47155,1.47155,30000000.0
2007-05-18 20:54:00,1.47125,1.47174,1.47125,1.47161,54300000.0
2007-05-18 20:55:00,1.47173,1.47191,1.47165,1.47189,26800000.0
2007-05-18 20:56:00,1.47185,1.47195,1.47174,1.47178,24400000.0
2007-05-18 20:57:00,1.47164,1.47187,1.47164,1.47175,18200000.0
2007-05-18 20:58:00,1.47175,1.47179,1.47155,1.4716,41400000.0
2007-05-18 20:59:00,1.47151,1.47167,1.47136,1.47163,44600000.0
2007-05-18 21:00:00,1.47152,1.47158,1.47101,1.47138,26700000.0
2007-05-18 21:01:00,1.47135,1.47155,1.47071,1.47071,42900000.0
2007-05-18 21:02:00,1.47127,1.47158,1.47093,1.47158,52600001.0
2007-05-18 21:03:00,1.47149,1.47149,1.47126,1.47126,37400000.0
2007-05-18 21:04:00,1.47143,1.4716,1.4714,1.4716,20800000.0
2007-05-18 21:05:00,1.47135,1.47168,1.47135,1.47147,44000000.0
2007-05-18 21:06:00,1.4715,1.47153,1.47106,1.47153,44800000.0
2007-05-18 21:07:00,1.47133,1.47133,1.47131,1.47131,11800000.0
2007-05-18 21:08:00,1.47135,1.47155,1.47135,1.47147,47000000.0
2007-05-18 21:09:00,1.47138,1.47146,1.47112,1.47132,37600000.0
2007-05-18 21:10:00,1.47146,1.47146,1.47117,1.47129,36600000.0
2007-05-18 21:11:00,1.4713,1.47164,1.4711,1.47134,30200000.0
2007-05-18 21:12:00,1.47145,1.4716,1.47135,1.47141,58100000.0
2007-05-18 21:13:00,1.47136,1.47159,1.47129,1.47147,38400000.0
2007-05-18 21:14:00,1.47144,1.47157,1.47135,1.47138,38100000.0
2007-05-18 21:15:00,1.4714,1.47158,1.4714,1.4715,61200001.0
2007-05-18 21:16:00,1.4712,1.47157,1.4712,1.47155,33000000.0
2007-05-18 21:17:00,1.4715,1.47155,1.47117,1.47117,41700000.0
2007-05-18 21:18:00,1.47157,1.47157,1.47073,1.47104,39800000.0
2007-05-18 21:19:00,1.47126,1.47133,1.47117,1.47133,30200000.0
2007-05-18 21:20:00,1.47127,1.47139,1.47116,1.47125,38800000.0
2007-05-18 21:21:00,1.47125,1.47158,1.47125,1.4715,38500000.0
2007-05-18 21:22:00,1.47121,1.47174,1.47121,1.47143,30000000.0
2007-05-18 21:23:00,1.47127,1.47139,1.47094,1.47094,47500000.0
2007-05-18 21:24:00,1.47126,1.47155,1.47113,1.47126,45700000.0
2007-05-18 21:25:00,1.47146,1.47177,1.47123,1.47123,47000000.0
2007-05-18 21:26:00,1.47144,1.4715,1.47113,1.47113,31700000.0
2007-05-18 21:27:00,1.47128,1.4714,1.47128,1.47133,22800000.0
2007-05-18 21:28:00,1.47136,1.4715,1.47134,1.4715,33000000.0
2007-05-18 21:29:00,1.4717,1.4717,1.47155,1.47158,20600000.0
2007-05-18 21:30:00,1.47165,1.47184,1.47156,1.47172,38200000.0
2007-05-18 21:31:00,1.47182,1.47185,1.47168,1.47179,43000000.0
2007-05-18 21:32:00,1.47181,1.47181,1.47161,1.47163,29900000.0
2007-05-18 21:33:00,1.47171,1.47185,1.47157,1.47169,21000000.0
2007-05-18 21:34:00,1.47169,1.47173,1.47163,1.47172,32600000.0
2007-05-18 21:35:00,1.47196,1.47206,1.47168,1.47206,32400000.0
2007-05-18 21:36:00,1.47211,1.47211,1.47167,1.47195,25000000.0
2007-05-18 21:37:00,1.47197,1.47197,1.47185,1.47195,34000000.0
2007-05-18 21:38:00,1.47194,1.47194,1.4717,1.47186,26600000.0
2007-05-18 21:39:00,1.47176,1.4721,1.47176,1.4721,51100001.0
2007-05-18 21:40:00,1.47187,1.47207,1.47187,1.47204,32300000.0
2007-05-18 21:41:00,1.4721,1.47221,1.47197,1.47209,46800000.0
2007-05-18 21:42:00,1.47204,1.47206,1.47171,1.47171,28000000.0
2007-05-18 21:43:00,1.47202,1.47212,1.47192,1.47212,30400000.0
2007-05-18 21:44:00,1.472,1.47205,1.47162,1.47162,28200000.0
2007-05-18 21:45:00,1.47118,1.47189,1.47118,1.47171,38600000.0
2007-05-18 21:46:00,1.47171,1.4719,1.47158,1.47163,58400001.0
2007-05-18 21:47:00,1.47153,1.4718,1.47153,1.47163,32600000.0
2007-05-18 21:48:00,1.47185,1.47195,1.47163,1.47163,38500000.0
2007-05-18 21:49:00,1.47168,1.47179,1.47162,1.47174,23600000.0
2007-05-18 21:50:00,1.47177,1.47177,1.47134,1.47135,15200000.0
2007-05-18 21:51:00,1.47126,1.47164,1.47126,1.47164,52000000.0
2007-05-18 21:52:00,1.47143,1.47176,1.47143,1.47176,30000000.0
2007-05-18 21:53:00,1.47126,1.47153,1.47105,1.47105,27800000.0
2007-05-18 21:54:00,1.47151,1.47177,1.47138,1.47149,78300001.0
2007-05-18 21:55:00,1.4714,1.47141,1.47118,1.47141,42700000.0
2007-05-18 21:56:00,1.47142,1.47162,1.47136,1.47162,57800001.0
2007-05-18 21:57:00,1.47179,1.47179,1.47117,1.47148,34400000.0
2007-05-18 21:58:00,1.47145,1.47162,1.4714,1.47143,37600000.0
2007-05-18 21:59:00,1.47158,1.47174,1.47147,1.47155,46600000.0
2007-05-18 22:00:00,1.47167,1.47178,1.47155,1.47161,54100000.0
2007-05-18 22:01:00,1.47145,1.4717,1.47143,1.47153,45900000.0
2007-05-18 22:02:00,1.47183,1.47213,1.47179,1.47195,41400000.0
2007-05-18 22:03:00,1.47168,1.47195,1.47153,1.47195,23000000.0
2007-05-18 22:04:00,1.47217,1.47223,1.4719,1.47206,40900000.0
2007-05-18 22:05:00,1.47217,1.47226,1.47203,1.47226,35200000.0
2007-05-18 22:06:00,1.47225,1.47225,1.47169,1.47197,30100000.0
2007-05-18 22:07:00,1.47202,1.47227,1.47202,1.47207,48300000.0
2007-05-18 22:08:00,1.47175,1.47223,1.47175,1.47223,35100000.0
2007-05-18 22:09:00,1.47231,1.47235,1.472,1.47216,32800000.0
2007-05-18 22:10:00,1.47229,1.47234,1.47204,1.47215,56400000.0
2007-05-18 22:11:00,1.47206,1.47232,1.47202,1.47202,94500001.0
2007-05-18 22:12:00,1.47206,1.47212,1.47188,1.47193,37600000.0
2007-05-18 22:13:00,1.47202,1.47211,1.472,1.472,19400000.0
2007-05-18 22:14:00,1.47184,1.47205,1.47177,1.47177,43800000.0
2007-05-18 22:15:00,1.47196,1.47226,1.47196,1.47214,57300000.0
2007-05-18 22:16:00,1.47223,1.47239,1.4721,1.4721,44400000.0
2007-05-18 22:17:00,1.47228,1.47228,1.47203,1.47212,40400000.0
2007-05-18 22:18:00,1.47228,1.47228,1.47227,1.47227,11600000.0
2007-05-18 22:19:00,1.47191,1.47242,1.47191,1.47233,23800000.0
2007-05-18 22:20:00,1.47225,1.47225,1.47221,1.47221,7000000.0
2007-05-18 22:21:00,1.47184,1.47217,1.47184,1.47192,37200000.0
2007-05-18 22:22:00,1.4718,1.47189,1.47141,1.47141,63900000.0
2007-05-18 22:23:00,1.47193,1.47193,1.47165,1.47166,33000000.0
2007-05-18 22:24:00,1.47192,1.47192,1.47168,1.47185,30600000.0
2007-05-18 22:25:00,1.4718,1.47188,1.47165,1.47187,30000000.0
2007-05-18 22:26:00,1.47186,1.47229,1.47186,1.47229,56400002.0
2007-05-18 22:27:00,1.4723,1.47263,1.47203,1.47252,37200000.0
2007-05-18 22:28:00,1.47243,1.47283,1.47239,1.47263,46800000.0
2007-05-18 22:29:00,1.47251,1.47267,1.47245,1.47263,47500000.0
2007-05-18 22:30:00,1.47267,1.47281,1.47246,1.47269,40100000.0
2007-05-18 22:31:00,1.47285,1.47287,1.47217,1.47272,27400000.0
2007-05-18 22:32:00,1.47264,1.47279,1.47258,1.47271,69900000.0
2007-05-18 22:33:00,1.47264,1.47278,1.47247,1.47253,39000000.0
2007-05-18 22:34:00,1.47237,1.47252,1.47215,1.47226,33000000.0
2007-05-18 22:35:00,1.47253,1.47255,1.47238,1.47238,30000000.0
2007-05-18 22:36:00,1.47234,1.47244,1.47173,1.47173,66500001.0
2007-05-18 22:37:00,1.47232,1.47232,1.47167,1.47167,52600000.0
2007-05-18 22:38:00,1.4718,1.47218,1.4718,1.47216,57400001.0
2007-05-18 22:39:00,1.47213,1.47228,1.47145,1.47145,35200000.0
2007-05-18 22:40:00,1.47145,1.47148,1.47102,1.47102,20200000.0
2007-05-18 22:41:00,1.47127,1.47155,1.47127,1.47138,31700000.0
2007-05-18 22:42:00,1.47098,1.47098,1.4706,1.47064,23200000.0
2007-05-18 22:43:00,1.47074,1.4708,1.47056,1.47058,39000000.0
2007-05-18 22:44:00,1.47011,1.47022,1.47003,1.47017,40000000.0
2007-05-18 22:45:00,1.47002,1.47005,1.46975,1.47001,28400000.0
2007-05-18 22:46:00,1.47015,1.47017,1.46995,1.46998,20800000.0
2007-05-18 22:47:00,1.46996,1.46996,1.4697,1.46983,34500000.0
2007-05-18 22:48:00,1.46967,1.47,1.46967,1.46993,26800000.0
2007-05-18 22:49:00,1.46999,1.47016,1.46976,1.47001,25800000.0
2007-05-18 22:50:00,1.46993,1.47015,1.46984,1.47014,44700000.0
2007-05-18 22:51:00,1.47008,1.47016,1.46994,1.47012,21200000.0
2007-05-18 22:52:00,1.47007,1.47033,1.46994,1.47033,32400000.0
2007-05-18 22:53:00,1.47038,1.47047,1.47008,1.47031,47900000.0
2007-05-18 22:54:00,1.47065,1.47065,1.46976,1.46976,20800000.0
2007-05-18 22:55:00,1.47008,1.47009,1.46977,1.46977,23200000.0
2007-05-18 22:56:00,1.47014,1.47021,1.47008,1.47021,24200000.0
2007-05-18 22:57:00,1.47017,1.4703,1.47004,1.47004,35800000.0
2007-05-18 22:58:00,1.47023,1.47023,1.46983,1.46983,54600002.0
2007-05-18 22:59:00,1.47,1.47015,1.46989,1.47015,63600002.0
2007-05-20 23:00:00,1.47253,1.47262,1.47197,1.47197,30300000.0
2007-05-20 23:01:00,1.47248,1.47268,1.47198,1.47242,32400000.0
2007-05-20 23:02:00,1.47242,1.47265,1.47231,1.47256,41100000.0
2007-05-20 23:03:00,1.47256,1.47269,1.47238,1.47238,40300000.0
2007-05-20 23:04:00,1.47028,1.47231,1.47028,1.47231,41900000.0
2007-05-20 23:05:00,1.47234,1.47248,1.47231,1.47246,41400000.0
2007-05-20 23:06:00,1.47232,1.47244,1.47212,1.47227,33000000.0
2007-05-20 23:07:00,1.47234,1.47265,1.47234,1.47243,27000000.0
2007-05-20 23:08:00,1.47237,1.47249,1.4722,1.47226,40400000.0
2007-05-20 23:09:00,1.47235,1.47277,1.47235,1.4726,45300000.0
2007-05-20 23:10:00,1.47242,1.47262,1.47203,1.47203,73900000.0
2007-05-20 23:11:00,1.47289,1.4732,1.47255,1.47297,57300000.0
2007-05-20 23:12:00,1.47314,1.47319,1.47279,1.47306,44200000.0
2007-05-20 23:13:00,1.47252,1.4737,1.47252,1.47368,33700000.0
2007-05-20 23:14:00,1.47398,1.47398,1.47377,1.47392,37400000.0
2007-05-20 23:15:00,1.47401,1.47401,1.47322,1.47397,56000000.0
2007-05-20 23:16:00,1.47404,1.47404,1.47366,1.47366,16800000.0
2007-05-20 23:17:00,1.47342,1.47342,1.4732,1.4732,39600000.0
2007-05-20 23:18:00,1.47334,1.47344,1.47306,1.4731,57800000.0
2007-05-20 23:19:00,1.47303,1.4733,1.47299,1.47311,62800000.0
2007-05-20 23:20:00,1.47337,1.47346,1.47295,1.47321,40500000.0
2007-05-20 23:21:00,1.47314,1.47314,1.47272,1.47273,36000000.0
2007-05-20 23:22:00,1.47273,1.47293,1.47251,1.47293,48100000.0
2007-05-20 23:23:00,1.47269,1.4729,1.47267,1.4729,37400000.0
2007-05-20 23:24:00,1.47281,1.47301,1.47273,1.47273,54600000.0
2007-05-20 23:25:00,1.47286,1.47291,1.47269,1.47269,42400000.0
2007-05-20 23:26:00,1.4728,1.47301,1.47264,1.47301,48500000.0
2007-05-20 23:27:00,1.47289,1.47302,1.47289,1.47289,23000000.0
2007-05-20 23:28:00,1.472,1.47266,1.472,1.47243,42200000.0
2007-05-20 23:29:00,1.47284,1.47309,1.47267,1.47289,52800000.0
2007-05-20 23:30:00,1.47279,1.47301,1.47279,1.47291,35600000.0
2007-05-20 23:31:00,1.47299,1.47304,1.47264,1.47304,47100000.0
2007-05-20 23:32:00,1.47271,1.47279,1.47254,1.47265,24600000.0
2007-05-20 23:33:00,1.47234,1.4727,1.47234,1.47253,38600000.0
2007-05-20 23:34:00,1.47233,1.47263,1.47226,1.47263,49800000.0
2007-05-20 23:35:00,1.47262,1.47277,1.47262,1.47267,39800000.0
2007-05-20 23:36:00,1.47277,1.47292,1.47277,1.47281,39000000.0
2007-05-20 23:37:00,1.47252,1.47272,1.47242,1.47242,21000000.0
2007-05-20 23:38:00,1.47289,1.47306,1.47285,1.47306,50400000.0
2007-05-20 23:39:00,1.47291,1.47297,1.47285,1.47286,33900000.0
2007-05-20 23:40:00,1.47306,1.47306,1.4727,1.4727,39600000.0
2007-05-20 23:41:00,1.47274,1.47274,1.47222,1.47222,43000000.0
2007-05-20 23:42:00,1.47281,1.47287,1.47264,1.4727,36400000.0
2007-05-20 23:43:00,1.4727,1.47279,1.47208,1.47253,48300000.0
2007-05-20 23:44:00,1.47265,1.47265,1.47239,1.47248,45900000.0
2007-05-20 23:45:00,1.47234,1.47237,1.47205,1.47217,50600000.0
2007-05-20 23:46:00,1.47243,1.47251,1.47194,1.472,29100000.0
2007-05-20 23:47:00,1.47186,1.47197,1.47169,1.47195,37600000.0
2007-05-20 23:48:00,1.47203,1.47203,1.47178,1.47198,41400001.0
2007-05-20 23:49:00,1.47194,1.47231,1.47193,1.47222,40800000.0
2007-05-20 23:50:00,1.47223,1.47226,1.47193,1.47219,32400000.0
2007-05-20 23:51:00,1.47236,1.47236,1.47202,1.47216,44200000.0
2007-05-20 23:52:00,1.47223,1.47225,1.4719,1.47222,35300000.0
2007-05-20 23:53:00,1.47247,1.47251,1.47225,1.47251,45000000.0
2007-05-20 23:54:00,1.47249,1.47253,1.47189,1.47189,39400001.0
2007-05-20 23:55:00,1.4722,1.4724,1.4722,1.47221,54200000.0
2007-05-20 23:56:00,1.47244,1.47244,1.47214,1.47226,32800000.0
2007-05-20 23:57:00,1.47227,1.47232,1.47221,1.47228,53800001.0
2007-05-20 23:58:00,1.47214,1.47219,1.47182,1.47209,32800000.0
2007-05-20 23:59:00,1.47207,1.47217,1.47187,1.47192,38800000.0
2007-05-21 00:00:00,1.47208,1.47227,1.47196,1.47216,40000000.0
2007-05-21 00:01:00,1.47207,1.4722,1.47181,1.47201,50800000.0
2007-05-21 00:02:00,1.47205,1.47229,1.47172,1.47224,47000000.0
2007-05-21 00:03:00,1.47222,1.47228,1.47208,1.47211,45700000.0
2007-05-21 00:04:00,1.47213,1.47222,1.47213,1.47218,29600000.0
2007-05-21 00:05:00,1.47221,1.47237,1.47211,1.47212,35400000.0
2007-05-21 00:06:00,1.47216,1.47227,1.4719,1.472,37400000.0
2007-05-21 00:07:00,1.47167,1.47167,1.47136,1.47144,20600000.0
2007-05-21 00:08:00,1.47148,1.47183,1.47148,1.47177,40800000.0
2007-05-21 00:09:00,1.47167,1.47185,1.47152,1.47167,56200001.0
2007-05-21 00:10:00,1.47177,1.47183,1.47163,1.4717,37600000.0
2007-05-21 00:11:00,1.47181,1.47193,1.47162,1.47162,27800000.0
2007-05-21 00:12:00,1.47184,1.47194,1.47168,1.47168,41100000.0
2007-05-21 00:13:00,1.4714,1.47195,1.47112,1.47195,29200000.0
2007-05-21 00:14:00,1.47178,1.47192,1.47165,1.4719,29800000.0
2007-05-21 00:15:00,1.47165,1.4718,1.47165,1.47165,17200000.0
2007-05-21 00:16:00,1.4718,1.47192,1.47174,1.47176,63600000.0
2007-05-21 00:17:00,1.47179,1.47201,1.47179,1.47195,41800000.0
2007-05-21 00:18:00,1.47187,1.47187,1.47157,1.47162,29200000.0
2007-05-21 00:19:00,1.47178,1.47185,1.4717,1.47185,20800000.0
2007-05-21 00:20:00,1.47206,1.47225,1.47177,1.47177,37900000.0
2007-05-21 00:21:00,1.47204,1.47212,1.47192,1.47205,29400000.0
2007-05-21 00:22:00,1.4719,1.47219,1.4719,1.47214,30400000.0
2007-05-21 00:23:00,1.47213,1.47239,1.47181,1.47225,46200000.0
2007-05-21 00:24:00,1.4724,1.47258,1.47238,1.47251,53000001.0
2007-05-21 00:25:00,1.47253,1.47279,1.47246,1.4727,37200000.0
2007-05-21 00:26:00,1.4727,1.47277,1.47241,1.47241,40000000.0
2007-05-21 00:27:00,1.4724,1.47247,1.47225,1.47226,34100000.0
2007-05-21 00:28:00,1.47243,1.47257,1.47233,1.47253,45400000.0
2007-05-21 00:29:00,1.4725,1.47254,1.47215,1.47216,43600000.0
2007-05-21 00:30:00,1.47189,1.47228,1.47189,1.47218,31800000.0
2007-05-21 00:31:00,1.47216,1.47223,1.47213,1.47214,26400000.0
2007-05-21 00:32:00,1.47213,1.47246,1.4721,1.47222,33800000.0
2007-05-21 00:33:00,1.47243,1.47243,1.4721,1.47226,25600000.0
2007-05-21 00:34:00,1.47212,1.47228,1.47195,1.47195,28400000.0
2007-05-21 00:35:00,1.47223,1.47223,1.47203,1.47218,39000000.0
2007-05-21 00:36:00,1.47217,1.47233,1.47217,1.47223,39800000.0
2007-05-21 00:37:00,1.47231,1.47245,1.47231,1.47234,40200000.0
2007-05-21 00:38:00,1.47225,1.47228,1.47203,1.4721,28200000.0
2007-05-21 00:39:00,1.47219,1.47228,1.47209,1.4721,23200000.0
2007-05-21 00:40:00,1.47209,1.47213,1.47193,1.47213,37800000.0
2007-05-21 00:41:00,1.47217,1.47217,1.47174,1.47195,44600000.0
2007-05-21 00:42:00,1.47196,1.47211,1.47195,1.47211,45000000.0
2007-05-21 00:43:00,1.47185,1.47222,1.47168,1.47218,24800000.0
2007-05-21 00:44:00,1.47215,1.47215,1.47204,1.47207,32000000.0
2007-05-21 00:45:00,1.47214,1.47223,1.47202,1.4721,39800000.0
2007-05-21 00:46:00,1.47224,1.47229,1.47212,1.47224,39800000.0
2007-05-21 00:47:00,1.47203,1.47219,1.47199,1.47211,42000001.0
2007-05-21 00:48:00,1.47191,1.4723,1.47191,1.47206,46000002.0
2007-05-21 00:49:00,1.47216,1.47229,1.472,1.47225,45600000.0
2007-05-21 00:50:00,1.47231,1.47236,1.47231,1.47236,12700000.0
2007-05-21 00:51:00,1.47245,1.47255,1.47233,1.4725,48400000.0
2007-05-21 00:52:00,1.47246,1.47261,1.47241,1.47261,39700000.0
2007-05-21 00:53:00,1.47235,1.47264,1.47235,1.47264,60700001.0
2007-05-21 00:54:00,1.47233,1.47274,1.47233,1.47268,26800000.0
2007-05-21 00:55:00,1.47212,1.47265,1.47212,1.47248,66600001.0
2007-05-21 00:56:00,1.47253,1.47253,1.47229,1.47235,35600000.0
2007-05-21 00:57:00,1.47248,1.4725,1.47227,1.47227,32800000.0
2007-05-21 00:58:00,1.47246,1.47246,1.47217,1.47227,35400000.0
2007-05-21 00:59:00,1.47231,1.47231,1.47213,1.47224,35000000.0
2007-05-21 01:00:00,1.47228,1.47245,1.4722,1.47227,39200000.0
2007-05-21 01:01:00,1.4723,1.47248,1.47225,1.47231,27000000.0
2007-05-21 01:02:00,1.47248,1.47248,1.47206,1.47206,49600000.0
2007-05-21 01:03:00,1.47236,1.47236,1.47204,1.47219,44300000.0
2007-05-21 01:04:00,1.47219,1.47226,1.47214,1.47216,43800000.0
2007-05-21 01:05:00,1.47222,1.47239,1.47216,1.47224,26800000.0
2007-05-21 01:06:00,1.47234,1.47234,1.47206,1.47226,56400000.0
2007-05-21 01:07:00,1.47248,1.47248,1.4721,1.47213,51200001.0
2007-05-21 01:08:00,1.47227,1.47248,1.47197,1.47197,35000000.0
2007-05-21 01:09:00,1.47224,1.47224,1.472,1.47214,35400000.0
2007-05-21 01:10:00,1.47207,1.47215,1.47177,1.472,70000002.0
2007-05-21 01:11:00,1.47193,1.47213,1.47193,1.47213,43600000.0
2007-05-21 01:12:00,1.4721,1.4722,1.47184,1.47205,22200000.0
2007-05-21 01:13:00,1.4722,1.4722,1.47193,1.47216,34600000.0
2007-05-21 01:14:00,1.47194,1.47209,1.47176,1.47194,31800000.0
2007-05-21 01:15:00,1.47195,1.47203,1.47167,1.47199,26500000.0
2007-05-21 01:16:00,1.47193,1.47209,1.47182,1.47198,40800000.0
2007-05-21 01:17:00,1.47223,1.4723,1.4721,1.47217,20800000.0
2007-05-21 01:18:00,1.47213,1.47221,1.47183,1.47218,24000000.0
2007-05-21 01:19:00,1.47197,1.47199,1.47174,1.47174,51400001.0
2007-05-21 01:20:00,1.4718,1.47193,1.47129,1.47193,36400001.0
2007-05-21 01:21:00,1.47177,1.47202,1.47177,1.47198,47700000.0
2007-05-21 01:22:00,1.47207,1.47212,1.47184,1.47202,47800000.0
2007-05-21 01:23:00,1.47193,1.47217,1.47181,1.47181,39200000.0
2007-05-21 01:24:00,1.47218,1.47232,1.47211,1.47232,28400000.0
2007-05-21 01:25:00,1.47229,1.47241,1.47199,1.47227,51500000.0
2007-05-21 01:26:00,1.47213,1.4723,1.47204,1.47209,28800000.0
2007-05-21 01:27:00,1.47214,1.47261,1.47214,1.47261,30500000.0
2007-05-21 01:28:00,1.4725,1.4726,1.47217,1.47249,50400000.0
2007-05-21 01:29:00,1.47256,1.47256,1.47241,1.4725,35400001.0
2007-05-21 01:30:00,1.47277,1.47277,1.47223,1.47261,43800000.0
2007-05-21 01:31:00,1.47265,1.47286,1.47258,1.47279,41000000.0
2007-05-21 01:32:00,1.47271,1.47307,1.4726,1.47281,42200000.0
2007-05-21 01:33:00,1.47279,1.47281,1.47257,1.47269,51900000.0
2007-05-21 01:34:00,1.47272,1.47277,1.47229,1.47267,46200000.0
2007-05-21 01:35:00,1.47265,1.47277,1.47239,1.47239,48200000.0
2007-05-21 01:36:00,1.47264,1.47283,1.47264,1.47271,48300000.0
2007-05-21 01:37:00,1.47292,1.47301,1.47264,1.47292,27900000.0
2007-05-21 01:38:00,1.47299,1.47304,1.47276,1.47276,48100000.0
2007-05-21 01:39:00,1.47272,1.4728,1.47223,1.47251,51800000.0
2007-05-21 01:40:00,1.47248,1.47273,1.47248,1.47269,31400000.0
2007-05-21 01:41:00,1.47266,1.47291,1.47254,1.47284,51600000.0
2007-05-21 01:42:00,1.47318,1.47323,1.47291,1.47291,25600000.0
2007-05-21 01:43:00,1.47283,1.47303,1.47269,1.473,28400000.0
2007-05-21 01:44:00,1.47293,1.47293,1.47237,1.47266,25000000.0
2007-05-21 01:45:00,1.47275,1.47291,1.47266,1.47272,66700001.0
2007-05-21 01:46:00,1.47274,1.473,1.47252,1.47266,80500000.0
2007-05-21 01:47:00,1.47275,1.47293,1.47263,1.47271,31000000.0
2007-05-21 01:48:00,1.47287,1.47298,1.47254,1.47254,39800000.0
2007-05-21 01:49:00,1.47287,1.47302,1.47239,1.47284,37800000.0
2007-05-21 01:50:00,1.47282,1.47298,1.47248,1.47288,44600000.0
2007-05-21 01:51:00,1.47283,1.47288,1.47275,1.47278,26800000.0
2007-05-21 01:52:00,1.47303,1.47313,1.4729,1.4729,37300000.0
2007-05-21 01:53:00,1.47291,1.47293,1.47281,1.47283,66100000.0
2007-05-21 01:54:00,1.47284,1.47325,1.47284,1.47324,28400000.0
2007-05-21 01:55:00,1.47319,1.47323,1.47303,1.47303,25600000.0
2007-05-21 01:56:00,1.47332,1.47349,1.47322,1.47325,85300000.0
2007-05-21 01:57:00,1.47328,1.4734,1.47319,1.47333,41700000.0
2007-05-21 01:58:00,1.47327,1.47337,1.47297,1.47304,34100000.0
2007-05-21 01:59:00,1.4733,1.47339,1.47322,1.47339,61600000.0
2007-05-21 02:00:00,1.47341,1.47341,1.47323,1.47323,37800000.0
2007-05-21 02:01:00,1.47299,1.47334,1.47297,1.47312,40400000.0
2007-05-21 02:02:00,1.47318,1.47328,1.47307,1.47314,40200000.0
2007-05-21 02:03:00,1.4731,1.47332,1.47307,1.47318,64500000.0
2007-05-21 02:04:00,1.47299,1.47314,1.47283,1.47283,39800000.0
2007-05-21 02:05:00,1.47275,1.47293,1.47272,1.47272,41000000.0
2007-05-21 02:06:00,1.47274,1.4729,1.47273,1.47283,52200001.0
2007-05-21 02:07:00,1.47277,1.47304,1.47277,1.47297,42400000.0
2007-05-21 02:08:00,1.47278,1.47294,1.47278,1.47293,39800000.0
2007-05-21 02:09:00,1.47301,1.47306,1.47257,1.4729,28800000.0
2007-05-21 02:10:00,1.47292,1.47292,1.47252,1.47256,30800000.0
2007-05-21 02:11:00,1.47223,1.47272,1.47223,1.47251,29400000.0
2007-05-21 02:12:00,1.47225,1.47253,1.47225,1.47238,37600000.0
2007-05-21 02:13:00,1.47239,1.47275,1.47228,1.47267,26800000.0
2007-05-21 02:14:00,1.47294,1.47304,1.47284,1.47292,33200000.0
2007-05-21 02:15:00,1.47287,1.47287,1.47249,1.47279,30800000.0
2007-05-21 02:16:00,1.47275,1.47282,1.47252,1.47267,30400000.0
2007-05-21 02:17:00,1.47277,1.47287,1.47257,1.47277,39600000.0
2007-05-21 02:18:00,1.47263,1.47287,1.47225,1.47225,34000000.0
2007-05-21 02:19:00,1.47222,1.47228,1.47163,1.47182,28600000.0
2007-05-21 02:20:00,1.47197,1.47208,1.47154,1.4719,32600000.0
2007-05-21 02:21:00,1.47185,1.47207,1.47185,1.47207,30000000.0
2007-05-21 02:22:00,1.47209,1.47211,1.47177,1.47208,49800000.0
2007-05-21 02:23:00,1.47212,1.47227,1.47211,1.47211,29400000.0
2007-05-21 02:24:00,1.47186,1.47224,1.47186,1.47204,37400000.0
2007-05-21 02:25:00,1.47202,1.47212,1.47164,1.47207,30400000.0
2007-05-21 02:26:00,1.47212,1.47215,1.47195,1.47205,29400000.0
2007-05-21 02:27:00,1.47186,1.47208,1.47175,1.47179,44600000.0
2007-05-21 02:28:00,1.47183,1.47185,1.47162,1.47168,49400000.0
2007-05-21 02:29:00,1.47178,1.47198,1.47162,1.47185,74900000.0
2007-05-21 02:30:00,1.47165,1.47188,1.47163,1.47188,30400000.0
2007-05-21 02:31:00,1.47187,1.472,1.47162,1.47187,44600000.0
2007-05-21 02:32:00,1.47199,1.47199,1.47177,1.47194,22600000.0
2007-05-21 02:33:00,1.47197,1.47216,1.47184,1.47184,35400000.0
2007-05-21 02:34:00,1.47202,1.47215,1.47175,1.47202,51400000.0
2007-05-21 02:35:00,1.47208,1.47219,1.47193,1.47206,19400000.0
2007-05-21 02:36:00,1.47186,1.47216,1.47186,1.47208,48400000.0
2007-05-21 02:37:00,1.47217,1.47232,1.47205,1.47225,41800000.0
2007-05-21 02:38:00,1.47225,1.47238,1.47213,1.47213,29800000.0
2007-05-21 02:39:00,1.47232,1.47232,1.47168,1.47219,24400000.0
2007-05-21 02:40:00,1.47211,1.47223,1.47204,1.4721,36600000.0
2007-05-21 02:41:00,1.47223,1.47226,1.47188,1.47218,34800000.0
2007-05-21 02:42:00,1.47216,1.47228,1.47208,1.47226,28600000.0
2007-05-21 02:43:00,1.47218,1.4723,1.47203,1.47213,59200000.0
2007-05-21 02:44:00,1.47218,1.47223,1.4719,1.47218,40200000.0
2007-05-21 02:45:00,1.47212,1.47241,1.47193,1.47229,29300000.0
2007-05-21 02:46:00,1.47253,1.47253,1.47223,1.4725,42800000.0
2007-05-21 02:47:00,1.47224,1.47236,1.47195,1.47223,23200000.0
2007-05-21 02:48:00,1.47237,1.47237,1.47215,1.47215,41400000.0
2007-05-21 02:49:00,1.47213,1.47225,1.47188,1.47223,22800000.0
2007-05-21 02:50:00,1.47229,1.47236,1.47213,1.47236,20800000.0
2007-05-21 02:51:00,1.47198,1.47242,1.47198,1.47229,29200000.0
2007-05-21 02:52:00,1.47227,1.47247,1.47222,1.4724,36000000.0
2007-05-21 02:53:00,1.47248,1.47248,1.47225,1.47244,49600000.0
2007-05-21 02:54:00,1.47246,1.47284,1.47246,1.47261,34600000.0
2007-05-21 02:55:00,1.4725,1.4725,1.47233,1.47233,52600000.0
2007-05-21 02:56:00,1.47221,1.47234,1.47205,1.47228,50600000.0
2007-05-21 02:57:00,1.4718,1.47232,1.4718,1.47232,40000000.0
2007-05-21 02:58:00,1.47228,1.47241,1.47222,1.47234,32400000.0
2007-05-21 02:59:00,1.47229,1.47245,1.47224,1.47233,23400000.0
2007-05-21 03:00:00,1.47228,1.47228,1.47197,1.47198,52100000.0
2007-05-21 03:01:00,1.47176,1.47199,1.47169,1.47199,29000000.0
2007-05-21 03:02:00,1.47193,1.4722,1.47193,1.4722,14600000.0
2007-05-21 03:03:00,1.47207,1.47229,1.472,1.47229,45400000.0
2007-05-21 03:04:00,1.47211,1.47226,1.47176,1.47176,37800001.0
2007-05-21 03:05:00,1.47234,1.47234,1.47195,1.47195,39800000.0
2007-05-21 03:06:00,1.47221,1.47221,1.47185,1.47191,46000000.0
2007-05-21 03:07:00,1.47215,1.47215,1.47195,1.472,24800000.0
2007-05-21 03:08:00,1.47215,1.47218,1.47197,1.4721,34500000.0
2007-05-21 03:09:00,1.47198,1.47198,1.47183,1.47183,9600000.0
2007-05-21 03:10:00,1.47159,1.47202,1.4715,1.47202,49200000.0
2007-05-21 03:11:00,1.47196,1.47205,1.47139,1.47139,28400000.0
2007-05-21 03:12:00,1.47167,1.47175,1.47157,1.47175,31800000.0
2007-05-21 03:13:00,1.47186,1.47199,1.47176,1.47196,36300000.0
2007-05-21 03:14:00,1.4719,1.47206,1.47179,1.47205,41700000.0
2007-05-21 03:15:00,1.47202,1.47207,1.47194,1.47207,22200000.0
2007-05-21 03:16:00,1.47193,1.47205,1.47157,1.47183,24800000.0
2007-05-21 03:17:00,1.47206,1.47208,1.47198,1.47203,26800000.0
2007-05-21 03:18:00,1.47203,1.47217,1.47184,1.47217,40400000.0
2007-05-21 03:19:00,1.47229,1.47238,1.47217,1.47226,15600000.0
2007-05-21 03:20:00,1.47236,1.47252,1.47232,1.47238,35400000.0
2007-05-21 03:21:00,1.4723,1.47248,1.47229,1.4724,37400000.0
2007-05-21 03:22:00,1.4724,1.47255,1.4724,1.47255,40300000.0
2007-05-21 03:23:00,1.47248,1.47255,1.4724,1.47255,60600000.0
2007-05-21 03:24:00,1.47255,1.4726,1.4724,1.4726,25200000.0
2007-05-21 03:25:00,1.47228,1.47261,1.47228,1.47244,19600000.0
2007-05-21 03:26:00,1.47241,1.47241,1.47205,1.47237,17600000.0
2007-05-21 03:27:00,1.47227,1.4725,1.47222,1.47227,30800000.0
2007-05-21 03:28:00,1.47224,1.47227,1.47214,1.47221,28000000.0
2007-05-21 03:29:00,1.47225,1.47233,1.47195,1.47195,28800000.0
2007-05-21 03:30:00,1.47218,1.47233,1.47205,1.47214,30600000.0
2007-05-21 03:31:00,1.47218,1.4724,1.47214,1.47233,53900000.0
2007-05-21 03:32:00,1.47236,1.47266,1.47236,1.47254,49600000.0
2007-05-21 03:33:00,1.4725,1.47255,1.47235,1.4725,51600001.0
2007-05-21 03:34:00,1.4724,1.47251,1.47225,1.47235,44400000.0
2007-05-21 03:35:00,1.47248,1.47265,1.47248,1.4726,24000000.0
2007-05-21 03:36:00,1.47257,1.47275,1.47221,1.47254,67200000.0
2007-05-21 03:37:00,1.47266,1.47266,1.47239,1.47239,38000001.0
2007-05-21 03:38:00,1.47253,1.4726,1.4724,1.47252,52900000.0
2007-05-21 03:39:00,1.4722,1.47257,1.4722,1.47257,42200000.0
2007-05-21 03:40:00,1.47255,1.47255,1.4724,1.47248,36100000.0
2007-05-21 03:41:00,1.47236,1.47266,1.47236,1.47254,34500000.0
2007-05-21 03:42:00,1.47253,1.47258,1.47237,1.47237,44400001.0
2007-05-21 03:43:00,1.47232,1.47258,1.47228,1.47252,42000000.0
2007-05-21 03:44:00,1.47246,1.47263,1.47244,1.47244,38300000.0
2007-05-21 03:45:00,1.47266,1.47268,1.47241,1.47254,37400000.0
2007-05-21 03:46:00,1.4726,1.47266,1.47228,1.4726,32000000.0
2007-05-21 03:47:00,1.47242,1.47288,1.47242,1.47288,27200000.0
2007-05-21 03:48:00,1.47266,1.47283,1.47264,1.4728,34200000.0
2007-05-21 03:49:00,1.47276,1.47276,1.47255,1.47266,42600000.0
2007-05-21 03:50:00,1.47252,1.4727,1.47237,1.47252,52100001.0
2007-05-21 03:51:00,1.47262,1.47262,1.4723,1.47252,44200000.0
2007-05-21 03:52:00,1.4725,1.47267,1.47241,1.4726,21200000.0
2007-05-21 03:53:00,1.47277,1.47277,1.47251,1.47251,28000000.0
2007-05-21 03:54:00,1.47238,1.47266,1.47238,1.47266,35000000.0
2007-05-21 03:55:00,1.4727,1.47272,1.47259,1.47259,35000000.0
2007-05-21 03:56:00,1.47255,1.4727,1.4725,1.4726,58600001.0
2007-05-21 03:57:00,1.47263,1.4728,1.47226,1.4728,44600000.0
2007-05-21 03:58:00,1.47284,1.47287,1.47261,1.47282,41600000.0
2007-05-21 03:59:00,1.47272,1.47287,1.4726,1.47272,43400000.0
2007-05-21 04:00:00,1.47238,1.47258,1.4721,1.47227,40200000.0
2007-05-21 04:01:00,1.47226,1.47245,1.47203,1.47229,57400001.0
2007-05-21 04:02:00,1.47238,1.47243,1.47229,1.47233,26800000.0
2007-05-21 04:03:00,1.47227,1.47244,1.47219,1.47239,36600000.0
2007-05-21 04:04:00,1.47221,1.47242,1.47215,1.47215,51400000.0
2007-05-21 04:05:00,1.47177,1.4725,1.47177,1.47244,45000000.0
2007-05-21 04:06:00,1.47234,1.47245,1.4721,1.47245,35200000.0
2007-05-21 04:07:00,1.47214,1.47225,1.47188,1.47225,44200000.0
2007-05-21 04:08:00,1.47222,1.47222,1.47199,1.47209,58600000.0
2007-05-21 04:09:00,1.47197,1.47225,1.4719,1.4721,35800000.0
2007-05-21 04:10:00,1.47207,1.47249,1.47207,1.47244,42600000.0
2007-05-21 04:11:00,1.47231,1.47231,1.472,1.47216,46800000.0
2007-05-21 04:12:00,1.47208,1.47217,1.47192,1.4721,43200000.0
2007-05-21 04:13:00,1.47215,1.47228,1.4717,1.47228,52200000.0
2007-05-21 04:14:00,1.47194,1.47211,1.47166,1.47183,49800000.0
2007-05-21 04:15:00,1.4718,1.47191,1.47176,1.47191,63600000.0
2007-05-21 04:16:00,1.47184,1.47188,1.47141,1.47182,29000000.0
2007-05-21 04:17:00,1.47178,1.47188,1.47165,1.47188,26200000.0
2007-05-21 04:18:00,1.47124,1.47172,1.47124,1.47165,29000000.0
2007-05-21 04:19:00,1.47149,1.47185,1.47149,1.47185,47000000.0
2007-05-21 04:20:00,1.4716,1.47162,1.47148,1.47153,37300000.0
2007-05-21 04:21:00,1.47172,1.4718,1.4716,1.47174,37600000.0
2007-05-21 04:22:00,1.47174,1.47175,1.47164,1.4717,34800001.0
2007-05-21 04:23:00,1.47158,1.47173,1.47158,1.47173,37200000.0
2007-05-21 04:24:00,1.47164,1.47178,1.47148,1.47148,22400000.0
2007-05-21 04:25:00,1.47159,1.47172,1.47142,1.47152,38200000.0
2007-05-21 04:26:00,1.47152,1.47152,1.47127,1.47127,85200000.0
2007-05-21 04:27:00,1.4714,1.47155,1.47128,1.47128,29000000.0
2007-05-21 04:28:00,1.47149,1.47149,1.47105,1.47136,24800000.0
2007-05-21 04:29:00,1.47129,1.47144,1.47118,1.47124,96000000.0
2007-05-21 04:30:00,1.47133,1.47148,1.47099,1.47119,58100001.0
2007-05-21 04:31:00,1.47094,1.47134,1.47094,1.47127,38800000.0
2007-05-21 04:32:00,1.47129,1.47142,1.47129,1.47135,45200000.0
2007-05-21 04:33:00,1.47157,1.47161,1.47136,1.47147,20800000.0
2007-05-21 04:34:00,1.4712,1.47144,1.4712,1.47124,51700000.0
2007-05-21 04:35:00,1.47111,1.47139,1.47111,1.47119,25600000.0
2007-05-21 04:36:00,1.47132,1.47132,1.47117,1.47118,30200000.0
2007-05-21 04:37:00,1.47128,1.47128,1.47089,1.47116,40000000.0
2007-05-21 04:38:00,1.47122,1.47142,1.47122,1.47142,43900000.0
2007-05-21 04:39:00,1.47106,1.47129,1.47071,1.47129,39000000.0
2007-05-21 04:40:00,1.47128,1.47146,1.47123,1.47127,58200001.0
2007-05-21 04:41:00,1.47092,1.4711,1.4707,1.47107,48500000.0
2007-05-21 04:42:00,1.47135,1.47147,1.47132,1.47144,89700000.0
2007-05-21 04:43:00,1.47135,1.47138,1.47119,1.47131,20800000.0
2007-05-21 04:44:00,1.47123,1.47141,1.47069,1.47129,79200000.0
2007-05-21 04:45:00,1.47131,1.47139,1.47121,1.47136,35900000.0
2007-05-21 04:46:00,1.47121,1.47136,1.47068,1.47068,27800000.0
2007-05-21 04:47:00,1.47136,1.47141,1.47123,1.47138,30000000.0
2007-05-21 04:48:00,1.47129,1.47136,1.47121,1.47136,47100000.0
2007-05-21 04:49:00,1.47128,1.47146,1.47109,1.47115,75600001.0
2007-05-21 04:50:00,1.47126,1.47149,1.47121,1.47126,25200000.0
2007-05-21 04:51:00,1.47121,1.47139,1.47112,1.47138,40400000.0
2007-05-21 04:52:00,1.47142,1.47152,1.47127,1.47127,24100000.0
2007-05-21 04:53:00,1.47126,1.47131,1.47126,1.47131,16600000.0
2007-05-21 04:54:00,1.47141,1.47141,1.47126,1.47129,39000000.0
2007-05-21 04:55:00,1.47166,1.47166,1.47115,1.47159,34500000.0
2007-05-21 04:56:00,1.47116,1.47141,1.47116,1.47141,30400000.0
2007-05-21 04:57:00,1.47126,1.47131,1.47121,1.47121,38600000.0
2007-05-21 04:58:00,1.47134,1.47134,1.47098,1.47121,28000000.0
2007-05-21 04:59:00,1.47111,1.47144,1.47111,1.47132,24400000.0
2007-05-21 05:00:00,1.47161,1.47161,1.47137,1.47152,58200000.0
2007-05-21 05:01:00,1.47134,1.47149,1.47134,1.47146,28800000.0
2007-05-21 05:02:00,1.47111,1.47156,1.47111,1.47156,50400000.0
2007-05-21 05:03:00,1.47165,1.47165,1.4715,1.47161,29000000.0
2007-05-21 05:04:00,1.47141,1.47161,1.47141,1.47161,22200000.0
2007-05-21 05:05:00,1.47127,1.47147,1.47125,1.47147,19900000.0
2007-05-21 05:06:00,1.47111,1.47151,1.47111,1.47149,4400000.0
2007-05-21 05:07:00,1.47157,1.47172,1.47143,1.47162,37200000.0
2007-05-21 05:08:00,1.47161,1.47167,1.47145,1.47161,32700000.0
2007-05-21 05:09:00,1.47176,1.47188,1.47156,1.47156,47000000.0
2007-05-21 05:10:00,1.47157,1.47171,1.47131,1.47151,39900000.0
2007-05-21 05:11:00,1.47155,1.47168,1.47131,1.47131,38000000.0
2007-05-21 05:12:00,1.47148,1.47161,1.47141,1.47153,25800000.0
2007-05-21 05:13:00,1.47148,1.47168,1.47148,1.4716,17000000.0
2007-05-21 05:14:00,1.47159,1.47159,1.47136,1.47159,29200000.0
2007-05-21 05:15:00,1.47165,1.47179,1.47148,1.4717,44000000.0
2007-05-21 05:16:00,1.47194,1.4721,1.47187,1.4721,56600001.0
2007-05-21 05:17:00,1.47198,1.47226,1.47197,1.47213,29800000.0
2007-05-21 05:18:00,1.47215,1.47217,1.47198,1.47198,37600000.0
2007-05-21 05:19:00,1.47178,1.47237,1.47178,1.4723,62500000.0
2007-05-21 05:20:00,1.47225,1.47247,1.47217,1.47236,23200000.0
2007-05-21 05:21:00,1.47241,1.47249,1.47228,1.47229,44600000.0
2007-05-21 05:22:00,1.47237,1.47242,1.47222,1.47234,36200000.0
2007-05-21 05:23:00,1.47179,1.47245,1.47179,1.47239,36100000.0
2007-05-21 05:24:00,1.47225,1.47242,1.47225,1.4724,37400000.0
2007-05-21 05:25:00,1.47226,1.47255,1.47212,1.47248,66200001.0
2007-05-21 05:26:00,1.47252,1.47252,1.4723,1.4723,34600000.0
2007-05-21 05:27:00,1.47239,1.47242,1.47222,1.4723,42400000.0
2007-05-21 05:28:00,1.47236,1.47244,1.47164,1.47229,28000000.0
2007-05-21 05:29:00,1.47219,1.4723,1.47214,1.4723,38600000.0
2007-05-21 05:30:00,1.47233,1.47233,1.47181,1.47181,16400000.0
2007-05-21 05:31:00,1.47173,1.47197,1.47165,1.4719,50400001.0
2007-05-21 05:32:00,1.47205,1.47217,1.47173,1.47205,55400000.0
2007-05-21 05:33:00,1.47219,1.47219,1.47189,1.47189,27000000.0
2007-05-21 05:34:00,1.47203,1.47205,1.47184,1.47197,37900000.0
2007-05-21 05:35:00,1.47212,1.47217,1.47192,1.47212,47200000.0
2007-05-21 05:36:00,1.47195,1.4722,1.47194,1.47209,20800000.0
2007-05-21 05:37:00,1.472,1.47206,1.47181,1.47205,61800000.0
2007-05-21 05:38:00,1.47198,1.47198,1.47162,1.47182,32000000.0
2007-05-21 05:39:00,1.47201,1.47201,1.47194,1.47194,7000000.0
2007-05-21 05:40:00,1.47207,1.47221,1.47193,1.47193,35200000.0
2007-05-21 05:41:00,1.472,1.47207,1.472,1.47207,12000000.0
2007-05-21 05:42:00,1.47197,1.47209,1.47185,1.47207,34900000.0
2007-05-21 05:43:00,1.47175,1.47183,1.47145,1.47156,35000000.0
2007-05-21 05:44:00,1.47147,1.47157,1.47126,1.4713,39200000.0
2007-05-21 05:45:00,1.47129,1.47159,1.47129,1.47138,45100000.0
2007-05-21 05:46:00,1.47156,1.47161,1.47151,1.47151,81800000.0
2007-05-21 05:47:00,1.47138,1.47158,1.47138,1.47146,62600001.0
2007-05-21 05:48:00,1.47135,1.4716,1.47135,1.47145,40000000.0
2007-05-21 05:49:00,1.47148,1.47148,1.47127,1.47138,34000000.0
2007-05-21 05:50:00,1.47146,1.47163,1.47125,1.47153,38600001.0
2007-05-21 05:51:00,1.47163,1.47163,1.47123,1.47123,37600000.0
2007-05-21 05:52:00,1.47144,1.47155,1.47133,1.47136,26600000.0
2007-05-21 05:53:00,1.47157,1.47157,1.47131,1.47156,35900000.0
2007-05-21 05:54:00,1.47154,1.47169,1.47137,1.47169,34900000.0
2007-05-21 05:55:00,1.47164,1.47179,1.47149,1.47166,37400000.0
2007-05-21 05:56:00,1.47158,1.47158,1.47129,1.47145,31600000.0
2007-05-21 05:57:00,1.4713,1.47153,1.4713,1.47145,33600000.0
2007-05-21 05:58:00,1.47147,1.47166,1.47137,1.47137,51400000.0
2007-05-21 05:59:00,1.47149,1.47149,1.47134,1.4714,39800000.0
2007-05-21 06:00:00,1.47132,1.47152,1.47123,1.47138,44000000.0
2007-05-21 06:01:00,1.47132,1.4715,1.47132,1.47137,45900000.0
2007-05-21 06:02:00,1.47154,1.4716,1.47121,1.4716,35200000.0
2007-05-21 06:03:00,1.4715,1.47164,1.47143,1.4715,33400000.0
2007-05-21 06:04:00,1.47154,1.47154,1.47132,1.47144,47000000.0
2007-05-21 06:05:00,1.47145,1.47157,1.47127,1.47127,56200000.0
2007-05-21 06:06:00,1.4713,1.47151,1.4713,1.47141,50600001.0
2007-05-21 06:07:00,1.47147,1.47147,1.47123,1.47123,38200000.0
2007-05-21 06:08:00,1.47134,1.47139,1.47116,1.47116,44600000.0
2007-05-21 06:09:00,1.47126,1.47143,1.47124,1.47143,15200000.0
2007-05-21 06:10:00,1.47129,1.47129,1.47114,1.47121,33400000.0
2007-05-21 06:11:00,1.47119,1.47143,1.47115,1.47135,38600000.0
2007-05-21 06:12:00,1.47122,1.47138,1.47114,1.47114,16000000.0
2007-05-21 06:13:00,1.47125,1.47157,1.47125,1.47141,45400000.0
2007-05-21 06:14:00,1.47127,1.47145,1.47127,1.47145,16400000.0
2007-05-21 06:15:00,1.47141,1.47162,1.47138,1.4715,27800000.0
2007-05-21 06:16:00,1.47163,1.47163,1.47143,1.47153,28400000.0
2007-05-21 06:17:00,1.47127,1.47167,1.47127,1.47159,44400001.0
2007-05-21 06:18:00,1.47156,1.47169,1.47145,1.47149,40500000.0
2007-05-21 06:19:00,1.47143,1.47143,1.47097,1.47097,19800000.0
2007-05-21 06:20:00,1.47109,1.47124,1.471,1.47103,29400000.0
2007-05-21 06:21:00,1.47115,1.47127,1.47111,1.47127,78500000.0
2007-05-21 06:22:00,1.47133,1.4715,1.47127,1.4715,35200000.0
2007-05-21 06:23:00,1.47148,1.47148,1.47098,1.47136,34000000.0
2007-05-21 06:24:00,1.47129,1.47136,1.47103,1.47136,23400000.0
2007-05-21 06:25:00,1.47142,1.47142,1.47132,1.47139,22600000.0
2007-05-21 06:26:00,1.47141,1.47158,1.47129,1.47149,32800000.0
2007-05-21 06:27:00,1.47138,1.4714,1.47129,1.4713,29400000.0
2007-05-21 06:28:00,1.47115,1.47153,1.47115,1.47153,47600000.0
2007-05-21 06:29:00,1.47151,1.47179,1.47151,1.47179,25600000.0
2007-05-21 06:30:00,1.47181,1.47191,1.47175,1.47191,25800000.0
2007-05-21 06:31:00,1.47185,1.47188,1.47172,1.47172,31800000.0
2007-05-21 06:32:00,1.47175,1.4718,1.4717,1.4717,41800001.0
2007-05-21 06:33:00,1.47167,1.47197,1.47167,1.47197,46100000.0
2007-05-21 06:34:00,1.47163,1.47213,1.47163,1.47186,32400000.0
2007-05-21 06:35:00,1.47184,1.47218,1.47176,1.4719,60600001.0
2007-05-21 06:36:00,1.47169,1.47226,1.47169,1.472,55200000.0
2007-05-21 06:37:00,1.47194,1.47221,1.47172,1.47172,37800000.0
2007-05-21 06:38:00,1.47216,1.47237,1.47202,1.47202,50100000.0
2007-05-21 06:39:00,1.47196,1.47213,1.47189,1.47204,33400000.0
2007-05-21 06:40:00,1.47219,1.47236,1.47215,1.4722,20600000.0
2007-05-21 06:41:00,1.47143,1.47176,1.47105,1.47176,33800000.0
2007-05-21 06:42:00,1.47166,1.47204,1.47166,1.47199,42200000.0
2007-05-21 06:43:00,1.47194,1.47194,1.47143,1.47143,30200000.0
2007-05-21 06:44:00,1.47169,1.47169,1.47153,1.47153,32600000.0
2007-05-21 06:45:00,1.47157,1.47178,1.4715,1.47152,47100000.0
2007-05-21 06:46:00,1.47165,1.47182,1.47159,1.47162,63400000.0
2007-05-21 06:47:00,1.47166,1.47189,1.47159,1.47166,25800000.0
2007-05-21 06:48:00,1.47157,1.47187,1.47144,1.47164,37800000.0
2007-05-21 06:49:00,1.47161,1.47173,1.47149,1.47166,43800000.0
2007-05-21 06:50:00,1.47135,1.47156,1.47125,1.47156,31600000.0
2007-05-21 06:51:00,1.47156,1.47156,1.47138,1.47146,24400000.0
2007-05-21 06:52:00,1.47147,1.47149,1.47147,1.47149,9400000.0
2007-05-21 06:53:00,1.47153,1.47156,1.47131,1.47156,90000000.0
2007-05-21 06:54:00,1.47157,1.47201,1.47157,1.47172,51400000.0
2007-05-21 06:55:00,1.47187,1.47187,1.47144,1.47154,33000000.0
2007-05-21 06:56:00,1.47145,1.47174,1.47145,1.47172,28400000.0
2007-05-21 06:57:00,1.47195,1.47195,1.47137,1.47163,65800000.0
2007-05-21 06:58:00,1.47138,1.47206,1.47138,1.47173,31800000.0
2007-05-21 06:59:00,1.47176,1.47191,1.47153,1.47167,75000003.0
2007-05-21 07:00:00,1.47175,1.47179,1.47162,1.47162,57500000.0
2007-05-21 07:01:00,1.47155,1.47176,1.47155,1.47164,47600001.0
2007-05-21 07:02:00,1.47165,1.47178,1.47165,1.47178,11600000.0
2007-05-21 07:03:00,1.47184,1.47184,1.47173,1.47178,26000000.0
2007-05-21 07:04:00,1.47187,1.47187,1.47143,1.4715,20300000.0
2007-05-21 07:05:00,1.47153,1.47182,1.47139,1.47139,76800001.0
2007-05-21 07:06:00,1.47159,1.47196,1.47159,1.47196,32700000.0
2007-05-21 07:07:00,1.47203,1.47214,1.47178,1.47183,39100000.0
2007-05-21 07:08:00,1.47185,1.47198,1.47175,1.47175,24400000.0
2007-05-21 07:09:00,1.472,1.47205,1.47187,1.47205,37600000.0
2007-05-21 07:10:00,1.47208,1.47211,1.47201,1.47201,37100000.0
2007-05-21 07:11:00,1.47192,1.47212,1.47185,1.47185,43100000.0
2007-05-21 07:12:00,1.47202,1.47203,1.47152,1.47169,37400000.0
2007-05-21 07:13:00,1.47202,1.47206,1.47193,1.47202,44900000.0
2007-05-21 07:14:00,1.47176,1.47198,1.47174,1.47174,33600000.0
2007-05-21 07:15:00,1.47194,1.47211,1.47172,1.47188,40200000.0
2007-05-21 07:16:00,1.47167,1.47211,1.47167,1.47185,34700000.0
2007-05-21 07:17:00,1.4719,1.47193,1.47153,1.47185,37400000.0
2007-05-21 07:18:00,1.47199,1.47199,1.47161,1.47177,56000000.0
2007-05-21 07:19:00,1.47162,1.47166,1.47137,1.47137,29200000.0
2007-05-21 07:20:00,1.47127,1.47151,1.4711,1.47129,76300001.0
2007-05-21 07:21:00,1.47141,1.47153,1.4713,1.47147,35600000.0
2007-05-21 07:22:00,1.47137,1.4714,1.47115,1.47135,41700000.0
2007-05-21 07:23:00,1.47136,1.47155,1.47126,1.47134,54900000.0
2007-05-21 07:24:00,1.47153,1.4717,1.4715,1.47155,48600001.0
2007-05-21 07:25:00,1.47167,1.47173,1.47146,1.47164,51000002.0
2007-05-21 07:26:00,1.47176,1.47196,1.47176,1.47196,29400000.0
2007-05-21 07:27:00,1.4717,1.47175,1.47128,1.47141,35100000.0
2007-05-21 07:28:00,1.47139,1.47156,1.47112,1.47147,36400000.0
2007-05-21 07:29:00,1.47154,1.47157,1.47139,1.47157,53900001.0
2007-05-21 07:30:00,1.47145,1.47152,1.47103,1.47146,39600000.0
2007-05-21 07:31:00,1.47125,1.47143,1.47122,1.47141,35400000.0
2007-05-21 07:32:00,1.47116,1.47145,1.47098,1.47139,66900000.0
2007-05-21 07:33:00,1.47121,1.47125,1.47091,1.47091,45700000.0
2007-05-21 07:34:00,1.47116,1.47143,1.47113,1.47143,72200000.0
2007-05-21 07:35:00,1.47123,1.47142,1.47123,1.47137,23600000.0
2007-05-21 07:36:00,1.47119,1.47143,1.471,1.47138,73900000.0
2007-05-21 07:37:00,1.47142,1.47151,1.47132,1.47142,25800000.0
2007-05-21 07:38:00,1.47137,1.47146,1.47132,1.4714,36100000.0
2007-05-21 07:39:00,1.47129,1.47151,1.47129,1.47151,29200000.0
2007-05-21 07:40:00,1.4714,1.4714,1.4714,1.4714,2200000.0
2007-05-21 07:41:00,1.47124,1.47144,1.47119,1.47134,30400000.0
2007-05-21 07:42:00,1.47117,1.47132,1.47093,1.47121,31600000.0
2007-05-21 07:43:00,1.47103,1.47128,1.47103,1.47104,43600000.0
2007-05-21 07:44:00,1.47103,1.47103,1.47083,1.47096,26000000.0
2007-05-21 07:45:00,1.47098,1.47105,1.47044,1.47096,38700000.0
2007-05-21 07:46:00,1.47103,1.47107,1.47092,1.47101,42200000.0
2007-05-21 07:47:00,1.47102,1.47113,1.47067,1.47112,33800000.0
2007-05-21 07:48:00,1.47099,1.4712,1.4709,1.4712,24200000.0
2007-05-21 07:49:00,1.47104,1.47111,1.47073,1.47073,49900000.0
2007-05-21 07:50:00,1.47113,1.47122,1.47113,1.47114,48500000.0
2007-05-21 07:51:00,1.47112,1.47129,1.47094,1.47129,32600000.0
2007-05-21 07:52:00,1.47114,1.47114,1.47079,1.47101,46200001.0
2007-05-21 07:53:00,1.47116,1.47123,1.47103,1.47118,42300000.0
2007-05-21 07:54:00,1.47105,1.47122,1.47096,1.47099,46000001.0
2007-05-21 07:55:00,1.4712,1.47128,1.47089,1.47127,49200000.0
2007-05-21 07:56:00,1.47126,1.47127,1.471,1.47122,28000000.0
2007-05-21 07:57:00,1.47106,1.47112,1.47091,1.47111,28100000.0
2007-05-21 07:58:00,1.47097,1.47122,1.47097,1.47117,65600000.0
2007-05-21 07:59:00,1.47077,1.47126,1.47077,1.47106,52500000.0
2007-05-21 08:00:00,1.47097,1.47111,1.47096,1.47107,45800000.0
2007-05-21 08:01:00,1.47089,1.47114,1.47089,1.47107,31300000.0
2007-05-21 08:02:00,1.47117,1.47125,1.47106,1.47123,31600000.0
2007-05-21 08:03:00,1.4712,1.47137,1.47102,1.47116,30200000.0
2007-05-21 08:04:00,1.47116,1.4713,1.47116,1.47116,30200000.0
2007-05-21 08:05:00,1.47117,1.4712,1.47108,1.4711,19800000.0
2007-05-21 08:06:00,1.471,1.47115,1.47083,1.471,41000000.0
2007-05-21 08:07:00,1.47098,1.4711,1.47074,1.47076,30600000.0
2007-05-21 08:08:00,1.47086,1.4711,1.47079,1.47088,32400000.0
2007-05-21 08:09:00,1.47098,1.47118,1.47086,1.47118,36000000.0
2007-05-21 08:10:00,1.47094,1.47108,1.47092,1.47092,25800000.0
2007-05-21 08:11:00,1.47102,1.47109,1.47092,1.47104,43300000.0
2007-05-21 08:12:00,1.471,1.47117,1.47082,1.47087,35400000.0
2007-05-21 08:13:00,1.47052,1.47098,1.47052,1.47091,42200000.0
2007-05-21 08:14:00,1.47095,1.47105,1.47093,1.47096,41000000.0
2007-05-21 08:15:00,1.47103,1.47104,1.47092,1.47095,45000000.0
2007-05-21 08:16:00,1.47098,1.47104,1.47061,1.47104,28000000.0
2007-05-21 08:17:00,1.47112,1.47112,1.47074,1.47091,39600000.0
2007-05-21 08:18:00,1.47098,1.471,1.47074,1.47076,37100000.0
2007-05-21 08:19:00,1.47081,1.47088,1.47062,1.47082,45100000.0
2007-05-21 08:20:00,1.47095,1.47101,1.47079,1.47098,54800001.0
2007-05-21 08:21:00,1.47086,1.47129,1.47086,1.47095,38700000.0
2007-05-21 08:22:00,1.47098,1.47117,1.47098,1.47115,37800000.0
2007-05-21 08:23:00,1.471,1.4712,1.4709,1.47098,27800000.0
2007-05-21 08:24:00,1.47107,1.47108,1.47065,1.47096,53800001.0
2007-05-21 08:25:00,1.47096,1.4711,1.4709,1.4709,30600000.0
2007-05-21 08:26:00,1.47109,1.47112,1.47081,1.4711,44600000.0
2007-05-21 08:27:00,1.47106,1.47121,1.47099,1.47111,32600000.0
2007-05-21 08:28:00,1.47105,1.47111,1.4709,1.47111,95600000.0
2007-05-21 08:29:00,1.4712,1.4713,1.4712,1.4713,57100000.0
2007-05-21 08:30:00,1.47121,1.47124,1.47083,1.47116,21800000.0
2007-05-21 08:31:00,1.47126,1.47141,1.47111,1.47126,38600000.0
2007-05-21 08:32:00,1.47143,1.47152,1.47098,1.47136,32200000.0
2007-05-21 08:33:00,1.47147,1.47147,1.47079,1.47097,44800000.0
2007-05-21 08:34:00,1.47109,1.47127,1.47085,1.47116,42600000.0
2007-05-21 08:35:00,1.47102,1.47114,1.47053,1.47071,45200000.0
2007-05-21 08:36:00,1.47061,1.47061,1.47013,1.47038,44600000.0
2007-05-21 08:37:00,1.47049,1.47049,1.47021,1.47036,28200000.0
2007-05-21 08:38:00,1.47017,1.4703,1.46996,1.47009,24600000.0
2007-05-21 08:39:00,1.47028,1.47045,1.47011,1.47034,26600000.0
2007-05-21 08:40:00,1.47046,1.47053,1.47005,1.47053,38700000.0
2007-05-21 08:41:00,1.47041,1.47042,1.47026,1.47041,37300000.0
2007-05-21 08:42:00,1.47044,1.47044,1.47019,1.47031,36200000.0
2007-05-21 08:43:00,1.47034,1.47044,1.47017,1.47017,44100000.0
2007-05-21 08:44:00,1.47042,1.47044,1.47016,1.47041,19400000.0
2007-05-21 08:45:00,1.47034,1.47057,1.47024,1.47024,45800000.0
2007-05-21 08:46:00,1.47052,1.47055,1.47039,1.47048,50400000.0
2007-05-21 08:47:00,1.47047,1.47047,1.47021,1.47021,37800001.0
2007-05-21 08:48:00,1.47028,1.47038,1.47018,1.47025,34400000.0
2007-05-21 08:49:00,1.46995,1.47026,1.46989,1.47021,59200000.0
2007-05-21 08:50:00,1.46989,1.47002,1.46985,1.4699,26000000.0
2007-05-21 08:51:00,1.46927,1.46955,1.46859,1.46894,49300000.0
2007-05-21 08:52:00,1.46899,1.46905,1.46843,1.46843,59000000.0
2007-05-21 08:53:00,1.46843,1.46847,1.46823,1.46828,26800000.0
2007-05-21 08:54:00,1.46819,1.46835,1.46805,1.46813,32600001.0
2007-05-21 08:55:00,1.4681,1.46838,1.4679,1.46821,28200000.0
2007-05-21 08:56:00,1.4682,1.46858,1.46813,1.46839,59200000.0
2007-05-21 08:57:00,1.46865,1.4687,1.46848,1.46848,43800001.0
2007-05-21 08:58:00,1.4685,1.46857,1.46835,1.46845,46600001.0
2007-05-21 08:59:00,1.46837,1.46837,1.46816,1.46819,42000000.0
2007-05-21 09:00:00,1.46807,1.46824,1.46791,1.46811,20800000.0
2007-05-21 09:01:00,1.46791,1.46799,1.46773,1.46779,37600000.0
2007-05-21 09:02:00,1.46794,1.46832,1.46794,1.4683,25400000.0
2007-05-21 09:03:00,1.46801,1.46854,1.46801,1.46804,51400001.0
2007-05-21 09:04:00,1.46822,1.46836,1.46812,1.46812,25000000.0
2007-05-21 09:05:00,1.46845,1.46845,1.46821,1.46831,41300000.0
2007-05-21 09:06:00,1.46801,1.46819,1.46801,1.46809,34600000.0
2007-05-21 09:07:00,1.46812,1.46824,1.46797,1.46797,41400000.0
2007-05-21 09:08:00,1.46812,1.46834,1.46812,1.46825,61200001.0
2007-05-21 09:09:00,1.46829,1.4684,1.46802,1.46806,50900000.0
2007-05-21 09:10:00,1.46767,1.4678,1.46729,1.46759,49000001.0
2007-05-21 09:11:00,1.46745,1.46777,1.46731,1.46754,40000000.0
2007-05-21 09:12:00,1.46764,1.46771,1.46755,1.46765,32200000.0
2007-05-21 09:13:00,1.46752,1.46767,1.46752,1.46765,38500000.0
2007-05-21 09:14:00,1.46748,1.46773,1.46748,1.4677,43600000.0
2007-05-21 09:15:00,1.46754,1.46754,1.46716,1.46724,36200000.0
2007-05-21 09:16:00,1.4671,1.4671,1.46645,1.46663,44400000.0
2007-05-21 09:17:00,1.46666,1.46666,1.46595,1.46604,35800000.0
2007-05-21 09:18:00,1.4661,1.4663,1.46597,1.46606,39800000.0
2007-05-21 09:19:00,1.46596,1.46616,1.46594,1.46612,59000000.0
2007-05-21 09:20:00,1.46626,1.46633,1.46611,1.46611,31400000.0
2007-05-21 09:21:00,1.46636,1.46638,1.46603,1.46614,41800001.0
2007-05-21 09:22:00,1.46622,1.46622,1.46585,1.46589,19800000.0
2007-05-21 09:23:00,1.46588,1.46602,1.4653,1.46546,39000000.0
2007-05-21 09:24:00,1.46554,1.46554,1.46496,1.46533,31800000.0
2007-05-21 09:25:00,1.46533,1.46533,1.46496,1.46517,39800000.0
2007-05-21 09:26:00,1.46537,1.46569,1.46527,1.46569,51300000.0
2007-05-21 09:27:00,1.46559,1.46567,1.46543,1.46557,37200000.0
2007-05-21 09:28:00,1.46571,1.46586,1.4655,1.46566,37800000.0
2007-05-21 09:29:00,1.46574,1.4658,1.46544,1.4657,43000000.0
2007-05-21 09:30:00,1.46565,1.46568,1.46539,1.46564,21600000.0
2007-05-21 09:31:00,1.46568,1.46577,1.46554,1.46558,45000000.0
2007-05-21 09:32:00,1.46575,1.46599,1.46558,1.4658,56800000.0
2007-05-21 09:33:00,1.46585,1.46591,1.46571,1.46591,28200000.0
2007-05-21 09:34:00,1.46596,1.46617,1.46591,1.46603,27500000.0
2007-05-21 09:35:00,1.46595,1.46623,1.46595,1.46601,69900001.0
2007-05-21 09:36:00,1.4659,1.46593,1.46575,1.46575,15400000.0
2007-05-21 09:37:00,1.46584,1.46608,1.46584,1.46591,30600000.0
2007-05-21 09:38:00,1.46614,1.46614,1.46591,1.46608,38800000.0
2007-05-21 09:39:00,1.46593,1.46606,1.46556,1.46556,25000000.0
2007-05-21 09:40:00,1.46559,1.46577,1.46552,1.46552,28200000.0
2007-05-21 09:41:00,1.46557,1.46572,1.46547,1.46551,36400000.0
2007-05-21 09:42:00,1.46547,1.46566,1.46541,1.46548,39800000.0
2007-05-21 09:43:00,1.46536,1.46547,1.46523,1.46536,42400000.0
2007-05-21 09:44:00,1.46535,1.46563,1.46531,1.46543,31600000.0
2007-05-21 09:45:00,1.46561,1.46566,1.465,1.465,23400000.0
2007-05-21 09:46:00,1.46552,1.46579,1.46529,1.46558,50600000.0
2007-05-21 09:47:00,1.46556,1.4657,1.46551,1.46568,38500000.0
2007-05-21 09:48:00,1.46575,1.46592,1.46539,1.4655,35300000.0
2007-05-21 09:49:00,1.46521,1.46532,1.46501,1.46526,34600000.0
2007-05-21 09:50:00,1.46514,1.46537,1.46508,1.4651,48400000.0
2007-05-21 09:51:00,1.46522,1.46522,1.46464,1.4648,44600000.0
2007-05-21 09:52:00,1.46455,1.46455,1.46422,1.46444,45700000.0
2007-05-21 09:53:00,1.46442,1.46517,1.46442,1.46481,52900000.0
2007-05-21 09:54:00,1.4649,1.46501,1.4648,1.46501,23000000.0
2007-05-21 09:55:00,1.46506,1.46523,1.46506,1.46513,40000000.0
2007-05-21 09:56:00,1.4649,1.46534,1.4649,1.465,36400000.0
2007-05-21 09:57:00,1.46525,1.46537,1.46523,1.46523,34000000.0
2007-05-21 09:58:00,1.46512,1.46542,1.46499,1.46542,33800000.0
2007-05-21 09:59:00,1.46557,1.46563,1.46531,1.46535,42000000.0
2007-05-21 10:00:00,1.46499,1.46518,1.4648,1.46505,45600000.0
2007-05-21 10:01:00,1.46534,1.4656,1.46503,1.4656,46300000.0
2007-05-21 10:02:00,1.46554,1.46554,1.46503,1.46519,43200000.0
2007-05-21 10:03:00,1.46525,1.46542,1.46518,1.46524,19800000.0
2007-05-21 10:04:00,1.46547,1.46547,1.46474,1.46527,43600000.0
2007-05-21 10:05:00,1.46535,1.46562,1.46506,1.46543,20200000.0
2007-05-21 10:06:00,1.46557,1.46561,1.46538,1.46545,27400000.0
2007-05-21 10:07:00,1.46551,1.4657,1.46542,1.46542,24800000.0
2007-05-21 10:08:00,1.46524,1.46548,1.46512,1.46531,24400000.0
2007-05-21 10:09:00,1.46544,1.46555,1.46522,1.46552,30200000.0
2007-05-21 10:10:00,1.4654,1.46548,1.46505,1.46528,29400000.0
2007-05-21 10:11:00,1.46511,1.46511,1.46462,1.46491,35400000.0
2007-05-21 10:12:00,1.46479,1.46515,1.46479,1.4649,46800001.0
2007-05-21 10:13:00,1.46499,1.46505,1.46467,1.46505,43000000.0
2007-05-21 10:14:00,1.46509,1.46512,1.46488,1.46502,93700000.0
2007-05-21 10:15:00,1.46493,1.46499,1.46475,1.4648,31000000.0
2007-05-21 10:16:00,1.46478,1.46501,1.46453,1.46501,45700000.0
2007-05-21 10:17:00,1.46499,1.46499,1.46449,1.4648,35000000.0
2007-05-21 10:18:00,1.46478,1.46514,1.46478,1.46495,41400000.0
2007-05-21 10:19:00,1.4649,1.46495,1.46468,1.46479,35200000.0
2007-05-21 10:20:00,1.46483,1.46483,1.46458,1.46468,29800000.0
2007-05-21 10:21:00,1.46463,1.46509,1.46463,1.46484,45000000.0
2007-05-21 10:22:00,1.465,1.465,1.46428,1.46492,35000000.0
2007-05-21 10:23:00,1.46484,1.46501,1.46475,1.46493,35800000.0
2007-05-21 10:24:00,1.46476,1.46477,1.46441,1.46443,38500000.0
2007-05-21 10:25:00,1.46439,1.46475,1.46439,1.46469,53100000.0
2007-05-21 10:26:00,1.46477,1.46495,1.46471,1.46493,54000001.0
2007-05-21 10:27:00,1.46493,1.46515,1.46481,1.46481,39800000.0
2007-05-21 10:28:00,1.46499,1.4652,1.46499,1.46506,28000000.0
2007-05-21 10:29:00,1.46501,1.46508,1.46467,1.46504,46300000.0
2007-05-21 10:30:00,1.46497,1.46504,1.4646,1.46474,41600000.0
2007-05-21 10:31:00,1.46462,1.46495,1.46462,1.46486,38000000.0
2007-05-21 10:32:00,1.4646,1.46482,1.4646,1.46481,30800000.0
2007-05-21 10:33:00,1.4647,1.46483,1.46468,1.46475,28000000.0
2007-05-21 10:34:00,1.46487,1.4652,1.46483,1.46483,31400000.0
2007-05-21 10:35:00,1.465,1.46514,1.46485,1.46513,26000000.0
2007-05-21 10:36:00,1.46527,1.46527,1.46475,1.46475,38300000.0
2007-05-21 10:37:00,1.46508,1.46521,1.46491,1.46497,35200000.0
2007-05-21 10:38:00,1.46525,1.4654,1.46484,1.46525,44500000.0
2007-05-21 10:39:00,1.46514,1.46559,1.46498,1.46559,24000000.0
2007-05-21 10:40:00,1.4652,1.4652,1.46376,1.46376,18200000.0
2007-05-21 10:41:00,1.46382,1.46396,1.46365,1.46396,48400000.0
2007-05-21 10:42:00,1.4637,1.4637,1.46321,1.46339,25800000.0
2007-05-21 10:43:00,1.4634,1.46363,1.46331,1.46331,28800000.0
2007-05-21 10:44:00,1.4633,1.46356,1.46327,1.46354,25400000.0
2007-05-21 10:45:00,1.46324,1.46368,1.46323,1.46323,38600000.0
2007-05-21 10:46:00,1.46359,1.46367,1.46353,1.46356,33000000.0
2007-05-21 10:47:00,1.46375,1.46394,1.46367,1.46386,33100000.0
2007-05-21 10:48:00,1.46396,1.46426,1.46381,1.46426,34700000.0
2007-05-21 10:49:00,1.46431,1.46431,1.46404,1.46406,36200000.0
2007-05-21 10:50:00,1.46423,1.46441,1.4641,1.46426,38400000.0
2007-05-21 10:51:00,1.46432,1.46449,1.46421,1.46421,32800000.0
2007-05-21 10:52:00,1.46419,1.46456,1.46419,1.46456,50500000.0
2007-05-21 10:53:00,1.46456,1.46459,1.46434,1.46458,41300000.0
2007-05-21 10:54:00,1.46478,1.46478,1.46427,1.46453,19800000.0
2007-05-21 10:55:00,1.46459,1.46467,1.46437,1.46465,40000000.0
2007-05-21 10:56:00,1.46448,1.46448,1.4643,1.46439,49400000.0
2007-05-21 10:57:00,1.46434,1.46443,1.46425,1.46435,31800000.0
2007-05-21 10:58:00,1.46425,1.46443,1.46416,1.46418,24600000.0
2007-05-21 10:59:00,1.46422,1.46431,1.46382,1.46382,57100000.0
2007-05-21 11:00:00,1.46413,1.46413,1.46379,1.46405,34000000.0
2007-05-21 11:01:00,1.46388,1.46405,1.46387,1.46398,24600000.0
2007-05-21 11:02:00,1.46396,1.46403,1.46368,1.46388,31600000.0
2007-05-21 11:03:00,1.46391,1.46402,1.46378,1.46402,46900000.0
2007-05-21 11:04:00,1.46413,1.46413,1.46381,1.46408,26000000.0
2007-05-21 11:05:00,1.46401,1.46401,1.46359,1.46359,39400000.0
2007-05-21 11:06:00,1.46348,1.46371,1.46344,1.46361,42700000.0
2007-05-21 11:07:00,1.46348,1.46358,1.46325,1.46358,37800000.0
2007-05-21 11:08:00,1.46354,1.46356,1.4633,1.46346,25600000.0
2007-05-21 11:09:00,1.4634,1.46355,1.46333,1.46347,44800000.0
2007-05-21 11:10:00,1.46338,1.46362,1.46322,1.46335,39200001.0
2007-05-21 11:11:00,1.46333,1.46347,1.46309,1.46347,25600000.0
2007-05-21 11:12:00,1.46332,1.46383,1.46332,1.46376,52900000.0
2007-05-21 11:13:00,1.46357,1.46376,1.46349,1.4637,51200001.0
2007-05-21 11:14:00,1.46363,1.46384,1.46355,1.46358,44700000.0
2007-05-21 11:15:00,1.46378,1.46379,1.46358,1.46379,46000000.0
2007-05-21 11:16:00,1.46376,1.46376,1.46326,1.46326,41800000.0
2007-05-21 11:17:00,1.46334,1.46344,1.46331,1.46339,28000000.0
2007-05-21 11:18:00,1.46345,1.46389,1.46308,1.46308,32000000.0
2007-05-21 11:19:00,1.46339,1.46346,1.46336,1.4634,31000000.0
2007-05-21 11:20:00,1.46345,1.46358,1.46345,1.46358,22000000.0
2007-05-21 11:21:00,1.46345,1.46345,1.46311,1.46325,46900000.0
2007-05-21 11:22:00,1.46337,1.46354,1.46323,1.46346,35500000.0
2007-05-21 11:23:00,1.46338,1.46342,1.46309,1.4633,39000000.0
2007-05-21 11:24:00,1.4636,1.4636,1.46333,1.46337,28800000.0
2007-05-21 11:25:00,1.46337,1.46358,1.46318,1.46358,61200000.0
2007-05-21 11:26:00,1.46363,1.4638,1.46343,1.46353,39800000.0
2007-05-21 11:27:00,1.46347,1.46368,1.46316,1.46368,51600000.0
2007-05-21 11:28:00,1.46329,1.46359,1.46327,1.46342,50100000.0
2007-05-21 11:29:00,1.46338,1.46356,1.46331,1.46353,65400001.0
2007-05-21 11:30:00,1.46355,1.46364,1.46344,1.46364,40300000.0
2007-05-21 11:31:00,1.46339,1.46351,1.4632,1.46349,31300000.0
2007-05-21 11:32:00,1.4633,1.46373,1.4633,1.46348,41200000.0
2007-05-21 11:33:00,1.46351,1.46376,1.46351,1.46369,61500000.0
2007-05-21 11:34:00,1.46314,1.4636,1.46314,1.46351,45400000.0
2007-05-21 11:35:00,1.46335,1.46371,1.46327,1.46371,36200000.0
2007-05-21 11:36:00,1.46366,1.46366,1.46327,1.46358,31000000.0
2007-05-21 11:37:00,1.46367,1.46387,1.46359,1.46379,41500000.0
2007-05-21 11:38:00,1.46373,1.46377,1.46351,1.46372,54100000.0
2007-05-21 11:39:00,1.46371,1.46381,1.46355,1.46364,45400000.0
2007-05-21 11:40:00,1.4637,1.46397,1.46357,1.46397,28700000.0
2007-05-21 11:41:00,1.46345,1.46345,1.4631,1.46324,23800000.0
2007-05-21 11:42:00,1.46304,1.46311,1.46294,1.46294,38800000.0
2007-05-21 11:43:00,1.46312,1.46326,1.46289,1.463,35000000.0
2007-05-21 11:44:00,1.46293,1.46305,1.46259,1.46291,36800000.0
2007-05-21 11:45:00,1.46308,1.46308,1.46251,1.46267,46200000.0
2007-05-21 11:46:00,1.4624,1.4624,1.46187,1.46191,20400000.0
2007-05-21 11:47:00,1.46187,1.46187,1.46158,1.46158,56800000.0
2007-05-21 11:48:00,1.46154,1.46188,1.46152,1.46166,25800000.0
2007-05-21 11:49:00,1.46189,1.46189,1.46158,1.46158,42800000.0
2007-05-21 11:50:00,1.46146,1.46183,1.46146,1.46158,40000000.0
2007-05-21 11:51:00,1.46181,1.46204,1.46174,1.46197,49000000.0
2007-05-21 11:52:00,1.46189,1.46204,1.46187,1.46195,50200000.0
2007-05-21 11:53:00,1.46194,1.46213,1.46168,1.4617,47100000.0
2007-05-21 11:54:00,1.46178,1.46198,1.46165,1.46191,47200000.0
2007-05-21 11:55:00,1.46181,1.46197,1.46165,1.46184,31000000.0
2007-05-21 11:56:00,1.46179,1.46195,1.4617,1.4617,51800000.0
2007-05-21 11:57:00,1.4619,1.46198,1.46158,1.46198,25800000.0
2007-05-21 11:58:00,1.46208,1.46214,1.4618,1.46183,24600000.0
2007-05-21 11:59:00,1.46203,1.46204,1.4617,1.46188,31800000.0
2007-05-21 12:00:00,1.46179,1.46206,1.46179,1.462,27800000.0
2007-05-21 12:01:00,1.46199,1.4622,1.46199,1.46211,39100001.0
2007-05-21 12:02:00,1.46203,1.46213,1.46184,1.46189,20600000.0
2007-05-21 12:03:00,1.46192,1.46195,1.4615,1.46179,29600000.0
2007-05-21 12:04:00,1.46172,1.46176,1.4613,1.46152,40800000.0
2007-05-21 12:05:00,1.46126,1.46138,1.46119,1.46125,25600000.0
2007-05-21 12:06:00,1.46121,1.4613,1.46109,1.46118,88100000.0
2007-05-21 12:07:00,1.46124,1.46149,1.46114,1.46139,39800000.0
2007-05-21 12:08:00,1.46098,1.46098,1.46008,1.46037,24200000.0
2007-05-21 12:09:00,1.46046,1.46054,1.46039,1.46039,22200000.0
2007-05-21 12:10:00,1.46052,1.46052,1.46024,1.46031,35000000.0
2007-05-21 12:11:00,1.46026,1.46026,1.45971,1.45995,38800000.0
2007-05-21 12:12:00,1.45996,1.46037,1.45958,1.46037,41400000.0
2007-05-21 12:13:00,1.46053,1.46086,1.46053,1.46073,28200000.0
2007-05-21 12:14:00,1.46085,1.4609,1.46059,1.46074,82500001.0
2007-05-21 12:15:00,1.461,1.46141,1.461,1.46141,42800000.0
2007-05-21 12:16:00,1.46139,1.46139,1.46083,1.46096,57600000.0
2007-05-21 12:17:00,1.46082,1.46104,1.46052,1.46086,26000000.0
2007-05-21 12:18:00,1.46083,1.46109,1.46042,1.46109,42300000.0
2007-05-21 12:19:00,1.46099,1.46137,1.46099,1.46123,23600000.0
2007-05-21 12:20:00,1.46104,1.46114,1.46104,1.46114,30400000.0
2007-05-21 12:21:00,1.46097,1.46097,1.46068,1.46082,35800000.0
2007-05-21 12:22:00,1.46097,1.46127,1.46074,1.46124,33400000.0
2007-05-21 12:23:00,1.46105,1.46125,1.46081,1.46116,42400000.0
2007-05-21 12:24:00,1.46088,1.46127,1.46088,1.46118,33000000.0
2007-05-21 12:25:00,1.46124,1.46152,1.46104,1.46106,32800000.0
2007-05-21 12:26:00,1.4612,1.46151,1.46095,1.4615,29800000.0
2007-05-21 12:27:00,1.46161,1.46162,1.46142,1.46144,38100000.0
2007-05-21 12:28:00,1.46154,1.46169,1.46137,1.46137,21000000.0
2007-05-21 12:29:00,1.46132,1.46134,1.46101,1.46126,24800000.0
2007-05-21 12:30:00,1.46119,1.46142,1.46119,1.46134,31800000.0
2007-05-21 12:31:00,1.46122,1.46135,1.46122,1.4613,28200000.0
2007-05-21 12:32:00,1.46147,1.46162,1.46138,1.46139,41300000.0
2007-05-21 12:33:00,1.46132,1.46132,1.46116,1.46121,37200000.0
2007-05-21 12:34:00,1.46059,1.46059,1.45961,1.45975,42400000.0
2007-05-21 12:35:00,1.45974,1.4598,1.45957,1.45971,28400000.0
2007-05-21 12:36:00,1.45962,1.45962,1.45913,1.45936,35200000.0
2007-05-21 12:37:00,1.4594,1.4595,1.45857,1.45857,45000000.0
2007-05-21 12:38:00,1.45871,1.45871,1.45807,1.45813,19600000.0
2007-05-21 12:39:00,1.45824,1.4584,1.45814,1.45815,27500000.0
2007-05-21 12:40:00,1.45824,1.45863,1.45824,1.45863,26500000.0
2007-05-21 12:41:00,1.45874,1.45904,1.45844,1.45893,43100000.0
2007-05-21 12:42:00,1.45884,1.45884,1.45845,1.45867,49200000.0
2007-05-21 12:43:00,1.45905,1.45915,1.45905,1.45905,41300000.0
2007-05-21 12:44:00,1.45906,1.45906,1.45851,1.45887,63300000.0
2007-05-21 12:45:00,1.45869,1.45885,1.45854,1.45854,35600000.0
2007-05-21 12:46:00,1.45888,1.45921,1.45881,1.45921,25800000.0
2007-05-21 12:47:00,1.45903,1.45922,1.45894,1.45896,47500000.0
2007-05-21 12:48:00,1.45884,1.45896,1.45876,1.45889,28000000.0
2007-05-21 12:49:00,1.45894,1.45923,1.45894,1.45907,37600000.0
2007-05-21 12:50:00,1.45911,1.45939,1.45907,1.45933,64000000.0
2007-05-21 12:51:00,1.4594,1.45954,1.45926,1.45937,56400000.0
2007-05-21 12:52:00,1.45958,1.45977,1.45934,1.45946,51800000.0
2007-05-21 12:53:00,1.45924,1.45956,1.4591,1.45953,33600000.0
2007-05-21 12:54:00,1.45945,1.45981,1.45943,1.45964,44800000.0
2007-05-21 12:55:00,1.45969,1.45979,1.45948,1.45948,39400000.0
2007-05-21 12:56:00,1.45962,1.46009,1.45943,1.46009,32200000.0
2007-05-21 12:57:00,1.46025,1.4604,1.46008,1.4604,81700000.0
2007-05-21 12:58:00,1.46026,1.46046,1.4602,1.46044,29000000.0
2007-05-21 12:59:00,1.45996,1.46051,1.45996,1.46015,42400000.0
2007-05-21 13:00:00,1.46024,1.4604,1.4597,1.45986,32400000.0
2007-05-21 13:01:00,1.45983,1.45996,1.45967,1.45967,40800000.0
2007-05-21 13:02:00,1.45978,1.45994,1.45963,1.45967,24800000.0
2007-05-21 13:03:00,1.45958,1.45998,1.45923,1.45998,38000000.0
2007-05-21 13:04:00,1.45979,1.45997,1.45959,1.45977,54100000.0
2007-05-21 13:05:00,1.45942,1.45998,1.45942,1.45998,38800000.0
2007-05-21 13:06:00,1.4598,1.46008,1.45967,1.45998,35400000.0
2007-05-21 13:07:00,1.46005,1.4601,1.45978,1.45988,26000000.0
2007-05-21 13:08:00,1.45979,1.46003,1.45967,1.46003,24200000.0
2007-05-21 13:09:00,1.45994,1.45994,1.45968,1.45977,30200000.0
2007-05-21 13:10:00,1.45997,1.46025,1.45997,1.46006,46100000.0
2007-05-21 13:11:00,1.46011,1.46011,1.45983,1.46008,38800000.0
2007-05-21 13:12:00,1.45998,1.45998,1.45992,1.45992,11800000.0
2007-05-21 13:13:00,1.45982,1.46007,1.45979,1.45991,46400001.0
2007-05-21 13:14:00,1.45974,1.45996,1.45958,1.45976,34600000.0
2007-05-21 13:15:00,1.45981,1.46003,1.4598,1.46001,43100000.0
2007-05-21 13:16:00,1.46024,1.46045,1.46017,1.46017,33600000.0
2007-05-21 13:17:00,1.45945,1.46008,1.45945,1.45995,45300000.0
2007-05-21 13:18:00,1.46008,1.46008,1.45981,1.45994,47000000.0
2007-05-21 13:19:00,1.45993,1.46013,1.45986,1.45993,30400000.0
2007-05-21 13:20:00,1.45989,1.45996,1.4594,1.45972,37600000.0
2007-05-21 13:21:00,1.45992,1.45997,1.45963,1.45997,36400000.0
2007-05-21 13:22:00,1.46002,1.46014,1.45992,1.46007,32600000.0
2007-05-21 13:23:00,1.45948,1.46,1.45948,1.45994,47000000.0
2007-05-21 13:24:00,1.45989,1.46024,1.45989,1.46024,30800000.0
2007-05-21 13:25:00,1.46033,1.46035,1.45986,1.45996,31600000.0
2007-05-21 13:26:00,1.45996,1.45999,1.45972,1.45979,41000000.0
2007-05-21 13:27:00,1.45989,1.45989,1.45957,1.45972,35200000.0
2007-05-21 13:28:00,1.45961,1.45969,1.45914,1.45922,51600000.0
2007-05-21 13:29:00,1.45956,1.4596,1.45908,1.4596,37200000.0
2007-05-21 13:30:00,1.45957,1.45957,1.45927,1.45933,50100001.0
2007-05-21 13:31:00,1.45936,1.45961,1.45912,1.45949,43800000.0
2007-05-21 13:32:00,1.45959,1.45988,1.45956,1.45981,381300001.0
2007-05-21 13:33:00,1.45979,1.46003,1.45974,1.45995,617000001.0
2007-05-21 13:34:00,1.45986,1.46003,1.45964,1.45968,606200001.0
2007-05-21 13:35:00,1.45963,1.45995,1.45951,1.45958,399100000.0
2007-05-21 13:36:00,1.45966,1.45989,1.45958,1.45989,211900002.0
2007-05-21 13:37:00,1.45964,1.45974,1.45942,1.45966,604500000.0
2007-05-21 13:38:00,1.45976,1.46002,1.45976,1.45991,447200001.0
2007-05-21 13:39:00,1.46006,1.4601,1.45989,1.46008,208400000.0
2007-05-21 13:40:00,1.46006,1.46029,1.45992,1.46018,464900002.0
2007-05-21 13:41:00,1.4602,1.46041,1.45997,1.46026,376900001.0
2007-05-21 13:42:00,1.46041,1.46063,1.46029,1.46044,702200003.0
2007-05-21 13:43:00,1.46038,1.46044,1.46025,1.4603,157700000.0
2007-05-21 13:44:00,1.4603,1.46033,1.45993,1.46033,356000001.0
2007-05-21 13:45:00,1.46046,1.46052,1.4603,1.46036,245000000.0
2007-05-21 13:46:00,1.4605,1.46076,1.46033,1.46067,143400000.0
2007-05-21 13:47:00,1.46084,1.4613,1.46084,1.46119,230800000.0
2007-05-21 13:48:00,1.46125,1.46125,1.46099,1.46116,112800000.0
2007-05-21 13:49:00,1.46125,1.46163,1.46125,1.4615,281000001.0
2007-05-21 13:50:00,1.46135,1.46153,1.46097,1.46097,174800000.0
2007-05-21 13:51:00,1.46091,1.46122,1.46073,1.46097,355200000.0
2007-05-21 13:52:00,1.46105,1.46137,1.46099,1.46128,353100001.0
2007-05-21 13:53:00,1.46107,1.46128,1.4609,1.46115,346300000.0
2007-05-21 13:54:00,1.46101,1.46126,1.46079,1.4611,411500001.0
2007-05-21 13:55:00,1.46109,1.46134,1.46104,1.46112,477200001.0
2007-05-21 13:56:00,1.46113,1.46146,1.46113,1.46127,435000000.0
2007-05-21 13:57:00,1.46138,1.46148,1.46133,1.46135,308400000.0
2007-05-21 13:58:00,1.46124,1.46138,1.46115,1.46121,328000000.0
2007-05-21 13:59:00,1.46127,1.46127,1.46103,1.46107,333800000.0
2007-05-21 14:00:00,1.46124,1.46144,1.46111,1.46115,450200002.0
2007-05-21 14:01:00,1.46129,1.46143,1.46104,1.46132,232800001.0
2007-05-21 14:02:00,1.46146,1.46146,1.46104,1.46116,373100002.0
2007-05-21 14:03:00,1.46151,1.46187,1.46147,1.46165,414400003.0
2007-05-21 14:04:00,1.46172,1.46196,1.46149,1.46161,346300000.0
2007-05-21 14:05:00,1.46157,1.46184,1.46145,1.46145,350200000.0
2007-05-21 14:06:00,1.46147,1.46157,1.46126,1.46139,480700002.0
2007-05-21 14:07:00,1.46135,1.46135,1.46094,1.46112,472800001.0
2007-05-21 14:08:00,1.46115,1.46116,1.46081,1.46111,259000001.0
2007-05-21 14:09:00,1.46116,1.46116,1.46098,1.46104,342500000.0
2007-05-21 14:10:00,1.461,1.46101,1.46077,1.46082,232500002.0
2007-05-21 14:11:00,1.46072,1.46089,1.46068,1.46089,199600000.0
2007-05-21 14:12:00,1.46088,1.46088,1.46049,1.46062,555600000.0
2007-05-21 14:13:00,1.46064,1.46065,1.46028,1.46045,434800003.0
2007-05-21 14:14:00,1.46048,1.4609,1.46048,1.46071,484900000.0
2007-05-21 14:15:00,1.46074,1.46074,1.46029,1.46029,249200001.0
2007-05-21 14:16:00,1.46032,1.46042,1.46029,1.46034,142200002.0
2007-05-21 14:17:00,1.46008,1.46008,1.45989,1.46,171700000.0
2007-05-21 14:18:00,1.46005,1.46028,1.46005,1.46016,243100001.0
2007-05-21 14:19:00,1.45994,1.46006,1.45961,1.45961,401100002.0
2007-05-21 14:20:00,1.45967,1.46007,1.45953,1.45974,240300000.0
2007-05-21 14:21:00,1.45979,1.46045,1.45979,1.46029,405900000.0
2007-05-21 14:22:00,1.46035,1.46057,1.46016,1.46035,480400000.0
2007-05-21 14:23:00,1.46063,1.46131,1.46063,1.4613,560300005.0
2007-05-21 14:24:00,1.46133,1.46154,1.46126,1.46135,346100000.0
2007-05-21 14:25:00,1.46122,1.46157,1.46118,1.46143,301100000.0
2007-05-21 14:26:00,1.46144,1.46162,1.46125,1.46137,458500001.0
2007-05-21 14:27:00,1.46134,1.4614,1.4612,1.46129,197100000.0
2007-05-21 14:28:00,1.46128,1.46136,1.4608,1.46094,553300001.0
2007-05-21 14:29:00,1.4608,1.46091,1.46051,1.46082,568100002.0
2007-05-21 14:30:00,1.46082,1.46117,1.46079,1.46107,666400001.0
2007-05-21 14:31:00,1.46118,1.46121,1.46079,1.46079,545900001.0
2007-05-21 14:32:00,1.4608,1.4616,1.4608,1.4616,337200002.0
2007-05-21 14:33:00,1.46141,1.46154,1.46133,1.46144,198500000.0
2007-05-21 14:34:00,1.46149,1.46149,1.46126,1.46135,150400001.0
2007-05-21 14:35:00,1.46132,1.46143,1.46129,1.46134,263600000.0
2007-05-21 14:36:00,1.4614,1.46149,1.4613,1.4613,219800000.0
2007-05-21 14:37:00,1.46143,1.46172,1.46143,1.46168,214800000.0
2007-05-21 14:38:00,1.46173,1.46215,1.46173,1.46199,175800000.0
2007-05-21 14:39:00,1.46194,1.46194,1.46151,1.46175,196500001.0
2007-05-21 14:40:00,1.46178,1.46195,1.46156,1.4618,260800000.0
2007-05-21 14:41:00,1.46201,1.46201,1.46154,1.46154,312100000.0
2007-05-21 14:42:00,1.46156,1.46169,1.46134,1.46152,117900001.0
2007-05-21 14:43:00,1.46138,1.46156,1.46133,1.4614,114200000.0
2007-05-21 14:44:00,1.4614,1.4614,1.46109,1.46126,505700001.0
2007-05-21 14:45:00,1.46109,1.46121,1.46104,1.46109,306200000.0
2007-05-21 14:46:00,1.46114,1.46133,1.46109,1.46133,370900000.0
2007-05-21 14:47:00,1.46153,1.46181,1.46142,1.46163,289300000.0
2007-05-21 14:48:00,1.4616,1.4619,1.46141,1.4616,490700002.0
2007-05-21 14:49:00,1.46161,1.46168,1.46156,1.46164,150500000.0
2007-05-21 14:50:00,1.46157,1.46182,1.46151,1.46166,324300001.0
2007-05-21 14:51:00,1.46165,1.46188,1.46159,1.46171,190600000.0
2007-05-21 14:52:00,1.46153,1.46163,1.46141,1.46141,327100001.0
2007-05-21 14:53:00,1.46157,1.4618,1.46153,1.46169,456100000.0
2007-05-21 14:54:00,1.46146,1.46156,1.46144,1.4615,143400000.0
2007-05-21 14:55:00,1.46144,1.4616,1.46127,1.4616,279400003.0
2007-05-21 14:56:00,1.46152,1.46157,1.46129,1.46145,441800001.0
2007-05-21 14:57:00,1.46139,1.46139,1.46098,1.46113,374200000.0
2007-05-21 14:58:00,1.4612,1.46143,1.46104,1.46136,346800000.0
2007-05-21 14:59:00,1.46138,1.46138,1.46107,1.4613,223000001.0
2007-05-21 15:00:00,1.46131,1.46142,1.46109,1.46113,705700000.0
2007-05-21 15:01:00,1.46108,1.46143,1.46106,1.46143,319300000.0
2007-05-21 15:02:00,1.46143,1.46166,1.46121,1.4615,507000000.0
2007-05-21 15:03:00,1.46135,1.46163,1.46125,1.46143,397900000.0
2007-05-21 15:04:00,1.46141,1.46167,1.46137,1.4616,461600000.0
2007-05-21 15:05:00,1.46153,1.46164,1.46126,1.4613,344400000.0
2007-05-21 15:06:00,1.46134,1.46143,1.46113,1.46115,306600000.0
2007-05-21 15:07:00,1.46073,1.4611,1.46063,1.4609,337800000.0
2007-05-21 15:08:00,1.46088,1.46112,1.46069,1.46078,423000001.0
2007-05-21 15:09:00,1.46069,1.46099,1.46057,1.46082,489100002.0
2007-05-21 15:10:00,1.46083,1.46103,1.46074,1.46089,486100000.0
2007-05-21 15:11:00,1.46079,1.46094,1.46041,1.46047,485500000.0
2007-05-21 15:12:00,1.4606,1.46092,1.4606,1.46075,434600000.0
2007-05-21 15:13:00,1.46072,1.46094,1.46042,1.46056,385600000.0
2007-05-21 15:14:00,1.46058,1.46062,1.46012,1.46054,433700001.0
2007-05-21 15:15:00,1.46056,1.46068,1.4602,1.46039,404600000.0
2007-05-21 15:16:00,1.46039,1.46072,1.46038,1.46063,490800002.0
2007-05-21 15:17:00,1.46074,1.46077,1.46049,1.4606,361800000.0
2007-05-21 15:18:00,1.46054,1.46078,1.46054,1.46069,236500000.0
2007-05-21 15:19:00,1.46078,1.46087,1.46058,1.4607,517200002.0
2007-05-21 15:20:00,1.46068,1.46073,1.46037,1.46046,417300001.0
2007-05-21 15:21:00,1.46045,1.46073,1.46038,1.46045,691400001.0
2007-05-21 15:22:00,1.46064,1.46068,1.46044,1.46047,470600000.0
2007-05-21 15:23:00,1.4604,1.46061,1.46034,1.46042,449700001.0
2007-05-21 15:24:00,1.46053,1.46053,1.46025,1.4604,601800000.0
2007-05-21 15:25:00,1.46032,1.46058,1.46017,1.46035,640200001.0
2007-05-21 15:26:00,1.46038,1.46071,1.46038,1.4605,13400000.0
2007-05-21 15:27:00,1.46049,1.46066,1.46036,1.46043,590100001.0
2007-05-21 15:28:00,1.46047,1.46066,1.4603,1.46057,691000002.0
2007-05-21 15:29:00,1.46065,1.4607,1.46039,1.46052,655699999.0
2007-05-21 15:30:00,1.4605,1.46071,1.46029,1.46053,711900002.0
2007-05-21 15:31:00,1.46057,1.46063,1.46028,1.46037,543100001.0
2007-05-21 15:32:00,1.46034,1.46046,1.46018,1.4603,434000000.0
2007-05-21 15:33:00,1.46025,1.46025,1.45977,1.45977,417300000.0
2007-05-21 15:34:00,1.45974,1.46021,1.45966,1.45999,402200001.0
2007-05-21 15:35:00,1.46,1.46024,1.45974,1.45978,604400000.0
2007-05-21 15:36:00,1.46001,1.4603,1.46001,1.46018,355900001.0
2007-05-21 15:37:00,1.46022,1.46034,1.46003,1.46003,337100001.0
2007-05-21 15:38:00,1.45995,1.46003,1.45977,1.45986,465100003.0
2007-05-21 15:39:00,1.45988,1.46011,1.45981,1.4599,430300000.0
2007-05-21 15:40:00,1.45991,1.46011,1.4598,1.4601,454500000.0
2007-05-21 15:41:00,1.46003,1.46005,1.45976,1.46005,336100003.0
2007-05-21 15:42:00,1.4599,1.45992,1.45958,1.45958,186200000.0
2007-05-21 15:43:00,1.45943,1.45966,1.45924,1.45938,369200002.0
2007-05-21 15:44:00,1.45936,1.45943,1.45891,1.45891,305100000.0
2007-05-21 15:45:00,1.45885,1.45885,1.45807,1.45857,629200000.0
2007-05-21 15:46:00,1.45864,1.45877,1.45839,1.45839,548200001.0
2007-05-21 15:47:00,1.45848,1.45873,1.45839,1.45873,271500001.0
2007-05-21 15:48:00,1.45893,1.45895,1.45861,1.45889,213500001.0
2007-05-21 15:49:00,1.45905,1.45922,1.45884,1.45891,327200000.0
2007-05-21 15:50:00,1.45889,1.45907,1.4588,1.45902,404700000.0
2007-05-21 15:51:00,1.45889,1.45899,1.45857,1.45879,510300002.0
2007-05-21 15:52:00,1.45889,1.45901,1.4587,1.4589,314700000.0
2007-05-21 15:53:00,1.45901,1.45929,1.45895,1.45905,411700001.0
2007-05-21 15:54:00,1.45921,1.45949,1.4592,1.45942,353100001.0
2007-05-21 15:55:00,1.45938,1.45957,1.45916,1.45937,421900000.0
2007-05-21 15:56:00,1.45947,1.45957,1.45927,1.45939,343500001.0
2007-05-21 15:57:00,1.45926,1.45934,1.45895,1.45895,414800003.0
2007-05-21 15:58:00,1.45892,1.45915,1.45882,1.45888,464900000.0
2007-05-21 15:59:00,1.45888,1.45897,1.4585,1.45874,477000000.0
2007-05-21 16:00:00,1.45869,1.4591,1.45869,1.4589,422800001.0
2007-05-21 16:01:00,1.45884,1.45909,1.4588,1.45892,463400002.0
2007-05-21 16:02:00,1.45876,1.45883,1.45845,1.45856,491700000.0
2007-05-21 16:03:00,1.45837,1.45889,1.45836,1.45868,465400000.0
2007-05-21 16:04:00,1.45865,1.45897,1.45865,1.45897,435100002.0
2007-05-21 16:05:00,1.45907,1.45945,1.45907,1.45909,371200001.0
2007-05-21 16:06:00,1.45913,1.45921,1.45896,1.45909,196600000.0
2007-05-21 16:07:00,1.45925,1.45935,1.45905,1.45922,264700001.0
2007-05-21 16:08:00,1.45911,1.45924,1.45903,1.45908,176000001.0
2007-05-21 16:09:00,1.45907,1.45922,1.4589,1.45906,319200000.0
2007-05-21 16:10:00,1.45912,1.45937,1.45899,1.45937,399500000.0
2007-05-21 16:11:00,1.45938,1.45956,1.45925,1.45934,560200000.0
2007-05-21 16:12:00,1.4594,1.45956,1.45919,1.45933,523200002.0
2007-05-21 16:13:00,1.45945,1.45946,1.45922,1.45944,466600001.0
2007-05-21 16:14:00,1.45946,1.45974,1.45935,1.45961,575000000.0
2007-05-21 16:15:00,1.45969,1.45979,1.45946,1.4596,681300001.0
2007-05-21 16:16:00,1.45953,1.45976,1.45948,1.45953,636300004.0
2007-05-21 16:17:00,1.45954,1.45971,1.45926,1.45959,534600001.0
2007-05-21 16:18:00,1.45943,1.45973,1.45921,1.45944,716500000.0
2007-05-21 16:19:00,1.45941,1.45954,1.45917,1.45942,739000000.0
2007-05-21 16:20:00,1.45972,1.46003,1.45955,1.45972,636300001.0
2007-05-21 16:21:00,1.45977,1.45984,1.45946,1.45966,527200000.0
2007-05-21 16:22:00,1.45952,1.45974,1.45945,1.45959,499500001.0
2007-05-21 16:23:00,1.45955,1.45978,1.45947,1.45955,555800002.0
2007-05-21 16:24:00,1.45965,1.45988,1.45961,1.45979,541100001.0
2007-05-21 16:25:00,1.45956,1.45976,1.45944,1.45955,733100004.0
2007-05-21 16:26:00,1.45946,1.45975,1.4593,1.45967,454800000.0
2007-05-21 16:27:00,1.45983,1.45997,1.45966,1.45973,414800000.0
2007-05-21 16:28:00,1.45968,1.45985,1.45942,1.4596,640100002.0
2007-05-21 16:29:00,1.45954,1.45972,1.45943,1.45961,484500001.0
2007-05-21 16:30:00,1.45949,1.45972,1.45914,1.45937,495500000.0
2007-05-21 16:31:00,1.45922,1.4596,1.45922,1.45951,375800002.0
2007-05-21 16:32:00,1.45935,1.45951,1.45914,1.45945,583700001.0
2007-05-21 16:33:00,1.45947,1.45958,1.45932,1.45954,564200000.0
2007-05-21 16:34:00,1.45955,1.45961,1.45934,1.45947,431000001.0
2007-05-21 16:35:00,1.45939,1.45956,1.45931,1.45941,413300002.0
2007-05-21 16:36:00,1.45939,1.45959,1.4592,1.45955,579500000.0
2007-05-21 16:37:00,1.45965,1.45969,1.45931,1.45935,567300001.0
2007-05-21 16:38:00,1.45949,1.45965,1.4593,1.45948,605400003.0
2007-05-21 16:39:00,1.45945,1.45967,1.4593,1.45931,574700000.0
2007-05-21 16:40:00,1.45928,1.45928,1.45857,1.45857,406400002.0
2007-05-21 16:41:00,1.45872,1.45898,1.45849,1.45876,353800000.0
2007-05-21 16:42:00,1.45874,1.45917,1.45874,1.45886,361300001.0
2007-05-21 16:43:00,1.45878,1.45892,1.45836,1.45844,489100000.0
2007-05-21 16:44:00,1.45834,1.4584,1.45807,1.45814,541200000.0
2007-05-21 16:45:00,1.45823,1.4587,1.45823,1.45857,547900004.0
2007-05-21 16:46:00,1.45855,1.45855,1.45817,1.4583,372000000.0
2007-05-21 16:47:00,1.4583,1.45848,1.45819,1.45823,552800000.0
2007-05-21 16:48:00,1.45829,1.45848,1.45807,1.45834,490600001.0
2007-05-21 16:49:00,1.45846,1.4589,1.45846,1.4585,487500002.0
2007-05-21 16:50:00,1.45851,1.45884,1.45851,1.45855,417000000.0
2007-05-21 16:51:00,1.45882,1.45914,1.4587,1.45914,348900000.0
2007-05-21 16:52:00,1.45908,1.45921,1.45895,1.45906,296200001.0
2007-05-21 16:53:00,1.45904,1.45921,1.45879,1.45908,655300001.0
2007-05-21 16:54:00,1.45896,1.45916,1.45874,1.45885,570400002.0
2007-05-21 16:55:00,1.45881,1.45881,1.45845,1.45873,573600000.0
2007-05-21 16:56:00,1.4588,1.45903,1.45874,1.45887,228400000.0
2007-05-21 16:57:00,1.45882,1.45916,1.4588,1.45892,548600002.0
2007-05-21 16:58:00,1.45898,1.45948,1.45898,1.45925,551700000.0
2007-05-21 16:59:00,1.45938,1.45944,1.45905,1.4594,499500000.0
2007-05-21 17:00:00,1.4593,1.45931,1.45841,1.45841,877700001.0
2007-05-21 17:01:00,1.45866,1.45902,1.45852,1.45865,466800000.0
2007-05-21 17:02:00,1.45868,1.45904,1.45865,1.45904,343700000.0
2007-05-21 17:03:00,1.45893,1.45893,1.45864,1.45884,527500001.0
2007-05-21 17:04:00,1.45868,1.45886,1.45854,1.45864,506300000.0
2007-05-21 17:05:00,1.45857,1.45878,1.45852,1.4587,416400001.0
2007-05-21 17:06:00,1.45844,1.4586,1.45834,1.4586,408800001.0
2007-05-21 17:07:00,1.45851,1.45866,1.45842,1.45866,338600001.0
2007-05-21 17:08:00,1.4586,1.45879,1.45836,1.45837,542300002.0
2007-05-21 17:09:00,1.45865,1.45886,1.45845,1.45869,550400001.0
2007-05-21 17:10:00,1.4583,1.45843,1.45802,1.45821,348900002.0
2007-05-21 17:11:00,1.45821,1.4584,1.45813,1.45826,513100001.0
2007-05-21 17:12:00,1.45827,1.45849,1.45827,1.45849,414300002.0
2007-05-21 17:13:00,1.45858,1.45874,1.45841,1.45859,266100000.0
2007-05-21 17:14:00,1.45861,1.45861,1.45814,1.45814,560000003.0
2007-05-21 17:15:00,1.45827,1.45834,1.45785,1.45814,553400000.0
2007-05-21 17:16:00,1.45799,1.45833,1.45792,1.45816,463000000.0
2007-05-21 17:17:00,1.45825,1.45834,1.45809,1.45822,382200000.0
2007-05-21 17:18:00,1.4582,1.45842,1.45807,1.45829,610300000.0
2007-05-21 17:19:00,1.45824,1.4583,1.45805,1.45827,345100001.0
2007-05-21 17:20:00,1.45825,1.45837,1.45805,1.45822,448200000.0
2007-05-21 17:21:00,1.45819,1.4585,1.45819,1.45846,437500000.0
2007-05-21 17:22:00,1.45846,1.45851,1.45823,1.4584,497300000.0
2007-05-21 17:23:00,1.45828,1.45855,1.45795,1.45806,554300002.0
2007-05-21 17:24:00,1.45804,1.45835,1.45804,1.45826,571100002.0
2007-05-21 17:25:00,1.45831,1.45854,1.45809,1.45833,404500002.0
2007-05-21 17:26:00,1.45843,1.45859,1.45815,1.45837,487800002.0
2007-05-21 17:27:00,1.45834,1.45874,1.45827,1.45828,485700001.0
2007-05-21 17:28:00,1.45839,1.45871,1.45837,1.45849,543600002.0
2007-05-21 17:29:00,1.45858,1.4587,1.45833,1.45869,782700000.0
2007-05-21 17:30:00,1.4587,1.45875,1.45855,1.45865,474400000.0
2007-05-21 17:31:00,1.45875,1.45901,1.45866,1.45869,736000002.0
2007-05-21 17:32:00,1.45876,1.45897,1.45864,1.45877,482900000.0
2007-05-21 17:33:00,1.45882,1.45911,1.45878,1.45896,543600002.0
2007-05-21 17:34:00,1.45895,1.45902,1.45866,1.45902,396200000.0
2007-05-21 17:35:00,1.45892,1.45898,1.45862,1.45875,391900001.0
2007-05-21 17:36:00,1.4586,1.45876,1.4583,1.45836,526300001.0
2007-05-21 17:37:00,1.45844,1.45879,1.4584,1.4587,400300001.0
2007-05-21 17:38:00,1.45888,1.45905,1.45877,1.45892,458300001.0
2007-05-21 17:39:00,1.45883,1.45887,1.45847,1.45853,552400001.0
2007-05-21 17:40:00,1.45856,1.45887,1.45856,1.45879,326800000.0
2007-05-21 17:41:00,1.45868,1.45884,1.45853,1.45854,427000002.0
2007-05-21 17:42:00,1.45883,1.4594,1.4588,1.45938,341100000.0
2007-05-21 17:43:00,1.45936,1.45945,1.45917,1.4593,423400003.0
2007-05-21 17:44:00,1.45925,1.45938,1.45908,1.4592,403500002.0
2007-05-21 17:45:00,1.45875,1.45882,1.45846,1.45851,530300000.0
2007-05-21 17:46:00,1.45847,1.45876,1.45847,1.45865,539100000.0
2007-05-21 17:47:00,1.45862,1.45887,1.45853,1.45887,476800001.0
2007-05-21 17:48:00,1.45891,1.45891,1.45864,1.45867,390900000.0
2007-05-21 17:49:00,1.45873,1.45896,1.45856,1.4589,339700000.0
2007-05-21 17:50:00,1.4588,1.45891,1.4584,1.45865,451000000.0
2007-05-21 17:51:00,1.45861,1.45926,1.45861,1.45909,492000000.0
2007-05-21 17:52:00,1.4592,1.45982,1.45917,1.45949,614900000.0
2007-05-21 17:53:00,1.45939,1.4595,1.45913,1.45927,494400000.0
2007-05-21 17:54:00,1.45921,1.45952,1.45913,1.45948,448100002.0
2007-05-21 17:55:00,1.4599,1.4599,1.45943,1.45965,475200000.0
2007-05-21 17:56:00,1.4598,1.46001,1.45966,1.45966,465100000.0
2007-05-21 17:57:00,1.45972,1.46017,1.4595,1.46017,535900000.0
2007-05-21 17:58:00,1.46005,1.46024,1.45987,1.46018,621600001.0
2007-05-21 17:59:00,1.46032,1.46062,1.4601,1.46039,284200000.0
2007-05-21 18:00:00,1.46025,1.46038,1.45979,1.45996,743900001.0
2007-05-21 18:01:00,1.45985,1.46012,1.45981,1.45996,883300001.0
2007-05-21 18:02:00,1.45978,1.45992,1.45962,1.45964,605100001.0
2007-05-21 18:03:00,1.45942,1.45949,1.45924,1.45937,338700000.0
2007-05-21 18:04:00,1.45946,1.45965,1.45933,1.4595,549900000.0
2007-05-21 18:05:00,1.4595,1.45968,1.45928,1.45941,582700001.0
2007-05-21 18:06:00,1.45936,1.45977,1.45936,1.45948,391700000.0
2007-05-21 18:07:00,1.45946,1.45972,1.45933,1.45943,445800000.0
2007-05-21 18:08:00,1.45939,1.45942,1.45914,1.4593,423900000.0
2007-05-21 18:09:00,1.45937,1.45945,1.45918,1.45931,475800002.0
2007-05-21 18:10:00,1.45943,1.4595,1.45917,1.45924,526000000.0
2007-05-21 18:11:00,1.45918,1.45943,1.45914,1.45938,376300000.0
2007-05-21 18:12:00,1.45945,1.4596,1.45937,1.45953,357700000.0
2007-05-21 18:13:00,1.45945,1.45999,1.45942,1.45969,327600000.0
2007-05-21 18:14:00,1.4597,1.4597,1.45929,1.45951,520700001.0
2007-05-21 18:15:00,1.45936,1.45958,1.45933,1.45934,513600003.0
2007-05-21 18:16:00,1.45929,1.45939,1.45921,1.45938,328800000.0
2007-05-21 18:17:00,1.45926,1.45942,1.45913,1.45922,480000001.0
2007-05-21 18:18:00,1.45914,1.45946,1.4591,1.45932,463600000.0
2007-05-21 18:19:00,1.45942,1.4598,1.45942,1.45972,387600001.0
2007-05-21 18:20:00,1.45982,1.45996,1.45974,1.45981,390600001.0
2007-05-21 18:21:00,1.45972,1.45992,1.45962,1.45962,344100000.0
2007-05-21 18:22:00,1.45956,1.45974,1.45931,1.45962,380600000.0
2007-05-21 18:23:00,1.45953,1.45968,1.45936,1.45962,421800002.0
2007-05-21 18:24:00,1.45962,1.4597,1.45953,1.45953,236600000.0
2007-05-21 18:25:00,1.45957,1.45976,1.45956,1.4596,432700000.0
2007-05-21 18:26:00,1.45957,1.45968,1.45941,1.45947,264800000.0
2007-05-21 18:27:00,1.45948,1.45961,1.45933,1.45939,399600000.0
2007-05-21 18:28:00,1.45936,1.45953,1.45929,1.45929,379200000.0
2007-05-21 18:29:00,1.45934,1.45959,1.45924,1.45942,741600001.0
2007-05-21 18:30:00,1.45946,1.45946,1.45919,1.45933,438000002.0
2007-05-21 18:31:00,1.45943,1.45949,1.45918,1.45932,510200001.0
2007-05-21 18:32:00,1.4593,1.45956,1.45927,1.45931,425500002.0
2007-05-21 18:33:00,1.45944,1.45953,1.45933,1.45936,581700002.0
2007-05-21 18:34:00,1.4594,1.4594,1.45912,1.45913,461600003.0
2007-05-21 18:35:00,1.45911,1.45943,1.45906,1.45919,382100000.0
2007-05-21 18:36:00,1.45922,1.45936,1.45914,1.45928,374000000.0
2007-05-21 18:37:00,1.45925,1.45934,1.45915,1.45934,330300001.0
2007-05-21 18:38:00,1.45921,1.45931,1.4591,1.4593,331000000.0
2007-05-21 18:39:00,1.45919,1.45934,1.45918,1.45927,234900001.0
2007-05-21 18:40:00,1.45923,1.45934,1.45899,1.45899,514300000.0
2007-05-21 18:41:00,1.4589,1.4591,1.45889,1.45895,236700002.0
2007-05-21 18:42:00,1.45896,1.45908,1.45885,1.45891,556000000.0
2007-05-21 18:43:00,1.459,1.45923,1.45893,1.45911,507100000.0
2007-05-21 18:44:00,1.45909,1.45909,1.45848,1.45871,441000002.0
2007-05-21 18:45:00,1.45876,1.45878,1.45851,1.45856,307600001.0
2007-05-21 18:46:00,1.45852,1.45871,1.45832,1.45832,485000000.0
2007-05-21 18:47:00,1.4582,1.45863,1.4582,1.45825,463200000.0
2007-05-21 18:48:00,1.45829,1.45849,1.45796,1.45796,535400000.0
2007-05-21 18:49:00,1.45799,1.45833,1.45799,1.45809,304700000.0
2007-05-21 18:50:00,1.45818,1.45841,1.45802,1.45829,271300000.0
2007-05-21 18:51:00,1.45841,1.45856,1.45837,1.45855,241500003.0
2007-05-21 18:52:00,1.45857,1.45867,1.45842,1.45845,311400001.0
2007-05-21 18:53:00,1.45849,1.45861,1.45803,1.45814,547900001.0
2007-05-21 18:54:00,1.45835,1.45869,1.45819,1.45841,574400000.0
2007-05-21 18:55:00,1.4587,1.45871,1.45833,1.45849,657100003.0
2007-05-21 18:56:00,1.45836,1.45859,1.45823,1.45838,574000001.0
2007-05-21 18:57:00,1.45835,1.4588,1.45832,1.45858,684200003.0
2007-05-21 18:58:00,1.45838,1.45864,1.45831,1.45842,396200003.0
2007-05-21 18:59:00,1.45841,1.45859,1.45829,1.45843,447100000.0
2007-05-21 19:00:00,1.45849,1.45877,1.45849,1.45861,357000001.0
2007-05-21 19:01:00,1.45878,1.45898,1.45866,1.45876,522900005.0
2007-05-21 19:02:00,1.45884,1.45895,1.45854,1.45864,546400003.0
2007-05-21 19:03:00,1.45858,1.45872,1.45842,1.45846,555100000.0
2007-05-21 19:04:00,1.45847,1.4587,1.45829,1.45844,660600001.0
2007-05-21 19:05:00,1.45848,1.45882,1.45833,1.45875,712400001.0
2007-05-21 19:06:00,1.45875,1.45891,1.45845,1.45891,507300001.0
2007-05-21 19:07:00,1.45875,1.45891,1.45856,1.45861,561300002.0
2007-05-21 19:08:00,1.45849,1.45923,1.45849,1.45915,520800000.0
2007-05-21 19:09:00,1.45954,1.46014,1.45954,1.46005,534800000.0
2007-05-21 19:10:00,1.46,1.46031,1.46,1.46011,533100000.0
2007-05-21 19:11:00,1.46007,1.46033,1.45993,1.46004,361400001.0
2007-05-21 19:12:00,1.46003,1.46028,1.45995,1.45995,468100000.0
2007-05-21 19:13:00,1.45984,1.46002,1.45966,1.45979,741400000.0
2007-05-21 19:14:00,1.45961,1.46,1.45955,1.45994,680200001.0
2007-05-21 19:15:00,1.45981,1.46039,1.45981,1.45994,520599999.0
2007-05-21 19:16:00,1.45989,1.46025,1.45987,1.46001,297500000.0
2007-05-21 19:17:00,1.46006,1.46042,1.46005,1.46015,483600001.0
2007-05-21 19:18:00,1.46001,1.46026,1.45962,1.45976,486300000.0
2007-05-21 19:19:00,1.45952,1.4598,1.45944,1.45951,338200000.0
2007-05-21 19:20:00,1.45959,1.45959,1.45924,1.45926,545700000.0
2007-05-21 19:21:00,1.45929,1.45973,1.45929,1.45965,337800000.0
2007-05-21 19:22:00,1.45966,1.45984,1.45957,1.45964,331300001.0
2007-05-21 19:23:00,1.45991,1.45992,1.45952,1.45962,454400002.0
2007-05-21 19:24:00,1.45955,1.45975,1.45945,1.45945,467700000.0
2007-05-21 19:25:00,1.45939,1.45964,1.45935,1.4596,671600000.0
2007-05-21 19:26:00,1.45964,1.45964,1.45933,1.45946,202300000.0
2007-05-21 19:27:00,1.45947,1.45947,1.45906,1.45921,288500000.0
2007-05-21 19:28:00,1.45926,1.45944,1.45919,1.4594,295200001.0
2007-05-21 19:29:00,1.45943,1.45953,1.45928,1.45936,501200003.0
2007-05-21 19:30:00,1.45939,1.45955,1.45929,1.45941,458900002.0
2007-05-21 19:31:00,1.45942,1.4596,1.45923,1.45945,576500001.0
2007-05-21 19:32:00,1.45951,1.45965,1.45943,1.45955,351100000.0
2007-05-21 19:33:00,1.45955,1.45994,1.45955,1.45974,332200000.0
2007-05-21 19:34:00,1.45977,1.45998,1.45972,1.45998,584000002.0
2007-05-21 19:35:00,1.45992,1.46019,1.45972,1.45993,532300001.0
2007-05-21 19:36:00,1.4599,1.46007,1.45989,1.45989,259500000.0
2007-05-21 19:37:00,1.45991,1.46001,1.45971,1.45996,319500001.0
2007-05-21 19:38:00,1.45997,1.46025,1.45994,1.46009,523299999.0
2007-05-21 19:39:00,1.4601,1.46018,1.45985,1.45999,305000000.0
2007-05-21 19:40:00,1.45997,1.45999,1.45982,1.45992,284900000.0
2007-05-21 19:41:00,1.46003,1.46019,1.46,1.46004,147000000.0
2007-05-21 19:42:00,1.45998,1.46019,1.45988,1.45989,260600000.0
2007-05-21 19:43:00,1.45987,1.46007,1.45985,1.46005,300100000.0
2007-05-21 19:44:00,1.46009,1.46016,1.45993,1.45998,288200000.0
2007-05-21 19:45:00,1.46005,1.46015,1.46005,1.46007,119800000.0
2007-05-21 19:46:00,1.46015,1.46025,1.46003,1.46013,220200000.0
2007-05-21 19:47:00,1.45997,1.46012,1.45989,1.45991,468800003.0
2007-05-21 19:48:00,1.45994,1.46017,1.45972,1.46004,285000000.0
2007-05-21 19:49:00,1.46009,1.46022,1.4598,1.45996,601600001.0
2007-05-21 19:50:00,1.45995,1.46014,1.45985,1.45998,557800002.0
2007-05-21 19:51:00,1.46003,1.46018,1.45998,1.45999,415400000.0
2007-05-21 19:52:00,1.4598,1.46,1.45978,1.45996,486400001.0
2007-05-21 19:53:00,1.46009,1.46031,1.45983,1.46027,673200001.0
2007-05-21 19:54:00,1.46032,1.46035,1.46016,1.46028,306500001.0
2007-05-21 19:55:00,1.4603,1.46039,1.46018,1.46021,407800001.0
2007-05-21 19:56:00,1.4601,1.46031,1.46005,1.46019,474500000.0
2007-05-21 19:57:00,1.46025,1.46026,1.45994,1.45994,258100000.0
2007-05-21 19:58:00,1.45995,1.46019,1.45972,1.45995,456500000.0
2007-05-21 19:59:00,1.45994,1.46016,1.45983,1.45988,404200000.0
2007-05-21 20:00:00,1.45986,1.46016,1.45986,1.45992,499100004.0
2007-05-21 20:01:00,1.45998,1.46016,1.45993,1.46006,674400001.0
2007-05-21 20:02:00,1.46012,1.46037,1.45998,1.46006,599800001.0
2007-05-21 20:03:00,1.46004,1.46025,1.45995,1.46008,664600001.0
2007-05-21 20:04:00,1.4601,1.46033,1.46008,1.46022,384900000.0
2007-05-21 20:05:00,1.4603,1.46063,1.4603,1.46051,376900002.0
2007-05-21 20:06:00,1.46066,1.46073,1.4603,1.4605,547700000.0
2007-05-21 20:07:00,1.46053,1.46062,1.46038,1.46045,455400002.0
2007-05-21 20:08:00,1.46055,1.46085,1.46036,1.46085,656400000.0
2007-05-21 20:09:00,1.46095,1.4612,1.46078,1.46096,638400002.0
2007-05-21 20:10:00,1.46076,1.46089,1.46042,1.46086,683000001.0
2007-05-21 20:11:00,1.46084,1.46105,1.46072,1.46077,722400002.0
2007-05-21 20:12:00,1.46072,1.46088,1.46045,1.46061,791700002.0
2007-05-21 20:13:00,1.46055,1.46077,1.46048,1.46048,529900001.0
2007-05-21 20:14:00,1.46059,1.46092,1.46059,1.46087,378000001.0
2007-05-21 20:15:00,1.46085,1.4609,1.46062,1.46079,379200000.0
2007-05-21 20:16:00,1.46077,1.46086,1.46062,1.46062,247900001.0
2007-05-21 20:17:00,1.46063,1.46085,1.4606,1.4606,268800000.0
2007-05-21 20:18:00,1.46058,1.4606,1.46027,1.46028,607800001.0
2007-05-21 20:19:00,1.46038,1.46048,1.46024,1.46038,371600001.0
2007-05-21 20:20:00,1.46039,1.46039,1.46012,1.4602,340000000.0
2007-05-21 20:21:00,1.46025,1.46025,1.4601,1.46013,23000000.0
2007-05-21 20:22:00,1.46023,1.4604,1.46013,1.4603,245200000.0
2007-05-21 20:23:00,1.46036,1.46054,1.46028,1.4604,424100003.0
2007-05-21 20:24:00,1.46045,1.46069,1.46043,1.46051,273300002.0
2007-05-21 20:25:00,1.4605,1.46061,1.46042,1.46054,280000000.0
2007-05-21 20:26:00,1.46048,1.46062,1.46036,1.46046,435800002.0
2007-05-21 20:27:00,1.46052,1.46055,1.46026,1.46027,428800002.0
2007-05-21 20:28:00,1.46036,1.4606,1.46028,1.46028,242900001.0
2007-05-21 20:29:00,1.46034,1.4605,1.4602,1.46028,575700000.0
2007-05-21 20:30:00,1.46015,1.46041,1.46006,1.46031,226600001.0
2007-05-21 20:31:00,1.4603,1.4603,1.46009,1.46016,226200000.0
2007-05-21 20:32:00,1.46008,1.46014,1.4599,1.46014,164800000.0
2007-05-21 20:33:00,1.46023,1.46039,1.46009,1.46021,272400001.0
2007-05-21 20:34:00,1.4602,1.46023,1.45997,1.46005,389500000.0
2007-05-21 20:35:00,1.46004,1.4602,1.46,1.46018,287200002.0
2007-05-21 20:36:00,1.46023,1.46043,1.46008,1.46028,420700001.0
2007-05-21 20:37:00,1.46005,1.46024,1.45999,1.46008,339600001.0
2007-05-21 20:38:00,1.46008,1.4605,1.46008,1.4605,324700002.0
2007-05-21 20:39:00,1.46073,1.46104,1.46073,1.46089,482800000.0
2007-05-21 20:40:00,1.46088,1.46096,1.46068,1.46083,299100001.0
2007-05-21 20:41:00,1.46083,1.46083,1.46048,1.46055,441600001.0
2007-05-21 20:42:00,1.46058,1.4608,1.46056,1.4608,232100000.0
2007-05-21 20:43:00,1.4609,1.46093,1.46078,1.46083,179400000.0
2007-05-21 20:44:00,1.46101,1.4611,1.46063,1.46089,317400001.0
2007-05-21 20:45:00,1.46064,1.46072,1.46052,1.46056,568900003.0
2007-05-21 20:46:00,1.46055,1.46075,1.46045,1.46075,283600000.0
2007-05-21 20:47:00,1.46086,1.46098,1.46074,1.46074,294400000.0
2007-05-21 20:48:00,1.46071,1.4608,1.46068,1.46071,386600000.0
2007-05-21 20:49:00,1.46071,1.46088,1.46066,1.46084,391800001.0
2007-05-21 20:50:00,1.46071,1.46086,1.46071,1.46076,244300001.0
2007-05-21 20:51:00,1.46076,1.46091,1.46063,1.46083,246300000.0
2007-05-21 20:52:00,1.46101,1.46124,1.46094,1.46121,266600000.0
2007-05-21 20:53:00,1.46115,1.46127,1.46104,1.46124,178000000.0
2007-05-21 20:54:00,1.46117,1.4612,1.46097,1.46114,113000000.0
2007-05-21 20:55:00,1.46101,1.46101,1.46074,1.46087,336200000.0
2007-05-21 20:56:00,1.46071,1.46078,1.46044,1.46052,153600000.0
2007-05-21 20:57:00,1.46035,1.46056,1.46026,1.46043,405600002.0
2007-05-21 20:58:00,1.46044,1.46051,1.46025,1.46025,269500000.0
2007-05-21 20:59:00,1.46038,1.46065,1.46028,1.46065,118500000.0
2007-05-21 21:00:00,1.46058,1.46096,1.46051,1.46053,299100000.0
2007-05-21 21:01:00,1.46047,1.46047,1.46005,1.46006,206100000.0
2007-05-21 21:02:00,1.46016,1.46024,1.46014,1.46023,69000000.0
2007-05-21 21:03:00,1.46043,1.46051,1.46038,1.46051,32800000.0
2007-05-21 21:04:00,1.46034,1.46044,1.46024,1.46031,361100001.0
2007-05-21 21:05:00,1.46031,1.46077,1.46011,1.46039,483100000.0
2007-05-21 21:06:00,1.46043,1.46067,1.46038,1.46044,229800001.0
2007-05-21 21:07:00,1.46041,1.46057,1.46041,1.46051,251100000.0
2007-05-21 21:08:00,1.46051,1.46051,1.46021,1.4604,22400000.0
2007-05-21 21:09:00,1.46053,1.46067,1.46046,1.46056,57400000.0
2007-05-21 21:10:00,1.46057,1.46086,1.46045,1.4606,240900001.0
2007-05-21 21:11:00,1.46065,1.46075,1.4605,1.46052,44800000.0
2007-05-21 21:12:00,1.46066,1.46086,1.46056,1.46056,226900000.0
2007-05-21 21:13:00,1.4606,1.46069,1.46054,1.4606,236500000.0
2007-05-21 21:14:00,1.46063,1.46063,1.46032,1.46032,272900000.0
2007-05-21 21:15:00,1.46029,1.46034,1.4601,1.46024,318900000.0
2007-05-21 21:16:00,1.46019,1.46029,1.46014,1.4602,158900001.0
2007-05-21 21:17:00,1.46013,1.46027,1.46,1.46027,319900000.0
2007-05-21 21:18:00,1.46027,1.46027,1.45999,1.45999,148300000.0
2007-05-21 21:19:00,1.45997,1.46005,1.45974,1.45992,97100000.0
2007-05-21 21:20:00,1.45991,1.46003,1.45986,1.46003,50400000.0
2007-05-21 21:21:00,1.46009,1.46023,1.46002,1.46003,137400000.0
2007-05-21 21:22:00,1.45999,1.46008,1.45989,1.46004,198000001.0
2007-05-21 21:23:00,1.46014,1.46033,1.46014,1.4603,83700000.0
2007-05-21 21:24:00,1.46036,1.46062,1.46029,1.4603,152400001.0
2007-05-21 21:25:00,1.46049,1.46049,1.46028,1.46036,224500001.0
2007-05-21 21:26:00,1.46038,1.46058,1.46035,1.46044,265400000.0
2007-05-21 21:27:00,1.46042,1.46045,1.46036,1.46043,165000001.0
2007-05-21 21:28:00,1.46046,1.46059,1.46038,1.46055,144400000.0
2007-05-21 21:29:00,1.46052,1.46064,1.4603,1.46032,272700000.0
2007-05-21 21:30:00,1.46035,1.46059,1.46034,1.46051,89500000.0
2007-05-21 21:31:00,1.46049,1.46069,1.46039,1.46054,366300000.0
2007-05-21 21:32:00,1.46054,1.46059,1.46044,1.46052,308700000.0
2007-05-21 21:33:00,1.46045,1.46045,1.46026,1.46037,358400000.0
2007-05-21 21:34:00,1.46034,1.46046,1.4603,1.46035,220500000.0
2007-05-21 21:35:00,1.46038,1.46058,1.46031,1.46035,275900000.0
2007-05-21 21:36:00,1.46038,1.46041,1.46019,1.46022,281900000.0
2007-05-21 21:37:00,1.46046,1.46073,1.46042,1.46049,212600000.0
2007-05-21 21:38:00,1.46052,1.46058,1.46036,1.46043,250200001.0
2007-05-21 21:39:00,1.46031,1.46057,1.46029,1.46045,327800001.0
2007-05-21 21:40:00,1.46051,1.46051,1.46028,1.46036,166300001.0
2007-05-21 21:41:00,1.46041,1.46059,1.46023,1.46023,228900000.0
2007-05-21 21:42:00,1.46013,1.46049,1.46013,1.4603,166400000.0
2007-05-21 21:43:00,1.46038,1.46048,1.46017,1.46035,228500000.0
2007-05-21 21:44:00,1.46045,1.46045,1.46027,1.46042,191300000.0
2007-05-21 21:45:00,1.46034,1.46063,1.46027,1.46052,369200000.0
2007-05-21 21:46:00,1.46042,1.46075,1.46036,1.46055,316300000.0
2007-05-21 21:47:00,1.46065,1.46073,1.46043,1.46043,246500001.0
2007-05-21 21:48:00,1.46046,1.46053,1.46034,1.46043,416300000.0
2007-05-21 21:49:00,1.46046,1.46064,1.46044,1.46056,308500002.0
2007-05-21 21:50:00,1.46044,1.46072,1.46023,1.4603,406600000.0
2007-05-21 21:51:00,1.46037,1.46047,1.4602,1.46022,564600000.0
2007-05-21 21:52:00,1.46017,1.46043,1.46014,1.4603,379400001.0
2007-05-21 21:53:00,1.46034,1.46049,1.4603,1.46043,71700000.0
2007-05-21 21:54:00,1.46035,1.4605,1.46029,1.46029,420100000.0
2007-05-21 21:55:00,1.46032,1.46048,1.46028,1.46028,145500000.0
2007-05-21 21:56:00,1.46044,1.46062,1.4604,1.46044,56600000.0
2007-05-21 21:57:00,1.46038,1.46055,1.46033,1.46036,235600000.0
2007-05-21 21:58:00,1.46038,1.4607,1.46038,1.46069,173800002.0
2007-05-21 21:59:00,1.46072,1.46074,1.46062,1.46064,270300000.0
2007-05-21 22:00:00,1.46063,1.46078,1.4606,1.46078,66800000.0
2007-05-21 22:01:00,1.46068,1.46091,1.46068,1.46077,174800001.0
2007-05-21 22:02:00,1.46072,1.46079,1.46066,1.46067,183000000.0
2007-05-21 22:03:00,1.46061,1.46086,1.46056,1.46078,119100000.0
2007-05-21 22:04:00,1.46072,1.46091,1.4605,1.46068,240000001.0
2007-05-21 22:05:00,1.46077,1.46077,1.46043,1.46067,272500000.0
2007-05-21 22:06:00,1.46062,1.46099,1.46061,1.46085,100700000.0
2007-05-21 22:07:00,1.46086,1.46086,1.4605,1.46053,203200001.0
2007-05-21 22:08:00,1.46055,1.46079,1.46055,1.46077,156300000.0
2007-05-21 22:09:00,1.46083,1.46103,1.46066,1.46066,316000000.0
2007-05-21 22:10:00,1.46063,1.46101,1.46063,1.46089,191700001.0
2007-05-21 22:11:00,1.46095,1.4613,1.46088,1.46094,264100000.0
2007-05-21 22:12:00,1.46094,1.46094,1.4607,1.46081,216900001.0
2007-05-21 22:13:00,1.4607,1.46098,1.46066,1.46086,185900000.0
2007-05-21 22:14:00,1.46082,1.46114,1.46078,1.46086,147400001.0
2007-05-21 22:15:00,1.46075,1.4609,1.46068,1.46075,106000000.0
2007-05-21 22:16:00,1.46062,1.46067,1.46051,1.46057,85800000.0
2007-05-21 22:17:00,1.46055,1.46067,1.46044,1.46061,209300000.0
2007-05-21 22:18:00,1.46056,1.4609,1.46052,1.46069,126200000.0
2007-05-21 22:19:00,1.46058,1.46102,1.46055,1.46068,208400001.0
2007-05-21 22:20:00,1.4609,1.461,1.4608,1.4609,181200000.0
2007-05-21 22:21:00,1.46076,1.46077,1.46048,1.46053,151200000.0
2007-05-21 22:22:00,1.46056,1.46069,1.46046,1.46053,200000000.0
2007-05-21 22:23:00,1.4604,1.46059,1.46037,1.46043,208300000.0
2007-05-21 22:24:00,1.46068,1.46071,1.46057,1.46067,30400000.0
2007-05-21 22:25:00,1.46051,1.46105,1.46051,1.46073,201000000.0
2007-05-21 22:26:00,1.46078,1.46093,1.46072,1.4609,198800000.0
2007-05-21 22:27:00,1.46084,1.46099,1.46071,1.46085,180200001.0
2007-05-21 22:28:00,1.46072,1.46098,1.46061,1.46062,93900000.0
2007-05-21 22:29:00,1.46054,1.46086,1.46047,1.46056,198600000.0
2007-05-21 22:30:00,1.46049,1.46069,1.46041,1.46059,221000000.0
2007-05-21 22:31:00,1.46029,1.46061,1.46026,1.46051,194700000.0
2007-05-21 22:32:00,1.46051,1.46069,1.46028,1.46066,189600001.0
2007-05-21 22:33:00,1.46042,1.46045,1.46037,1.46042,147100002.0
2007-05-21 22:34:00,1.46044,1.46081,1.46041,1.4608,213600000.0
2007-05-21 22:35:00,1.46077,1.46087,1.46077,1.46082,138600000.0
2007-05-21 22:36:00,1.46085,1.4609,1.46077,1.46077,128500000.0
2007-05-21 22:37:00,1.46088,1.46103,1.4608,1.461,240000002.0
2007-05-21 22:38:00,1.46094,1.46119,1.46075,1.46096,311700001.0
2007-05-21 22:39:00,1.46109,1.46136,1.46103,1.46115,242300001.0
2007-05-21 22:40:00,1.46097,1.46116,1.46061,1.46081,352500002.0
2007-05-21 22:41:00,1.46102,1.46123,1.46088,1.46123,270800001.0
2007-05-21 22:42:00,1.46129,1.46129,1.46085,1.46108,149800000.0
2007-05-21 22:43:00,1.46123,1.46123,1.4609,1.46101,206700001.0
2007-05-21 22:44:00,1.4609,1.46099,1.46082,1.46085,180600000.0
2007-05-21 22:45:00,1.46087,1.4609,1.46077,1.46082,277600004.0
2007-05-21 22:46:00,1.46096,1.46114,1.4609,1.4609,148200000.0
2007-05-21 22:47:00,1.46085,1.46095,1.46085,1.4609,114500000.0
2007-05-21 22:48:00,1.46092,1.4611,1.4609,1.46105,97700000.0
2007-05-21 22:49:00,1.46107,1.4612,1.46087,1.46111,232500001.0
2007-05-21 22:50:00,1.46104,1.46134,1.46099,1.46102,192100000.0
2007-05-21 22:51:00,1.46111,1.46137,1.46105,1.46131,293100001.0
2007-05-21 22:52:00,1.46098,1.46132,1.46087,1.46091,305700001.0
2007-05-21 22:53:00,1.46109,1.46112,1.4609,1.461,156000000.0
2007-05-21 22:54:00,1.46094,1.46107,1.4609,1.46107,190400000.0
2007-05-21 22:55:00,1.46108,1.46117,1.46099,1.46115,206100001.0
2007-05-21 22:56:00,1.46108,1.46118,1.46067,1.46068,143900000.0
2007-05-21 22:57:00,1.46079,1.46102,1.46072,1.46087,35200000.0
2007-05-21 22:58:00,1.46095,1.46095,1.4605,1.4605,36300000.0
2007-05-21 22:59:00,1.46052,1.46054,1.46027,1.46054,35400000.0
2007-05-21 23:00:00,1.45998,1.4602,1.45973,1.45984,117400000.0
2007-05-21 23:01:00,1.46009,1.46016,1.45956,1.45956,59300001.0
2007-05-21 23:02:00,1.45957,1.46025,1.45957,1.45976,47100000.0
2007-05-21 23:03:00,1.46006,1.46021,1.45999,1.46001,42200000.0
2007-05-21 23:04:00,1.46065,1.46065,1.46022,1.46054,39500000.0
2007-05-21 23:05:00,1.46025,1.46057,1.46025,1.46032,25800000.0
2007-05-21 23:06:00,1.46049,1.46065,1.46043,1.46043,48200000.0
2007-05-21 23:07:00,1.4603,1.46039,1.45969,1.45969,29000000.0
2007-05-21 23:08:00,1.45966,1.45985,1.45965,1.45985,28000000.0
2007-05-21 23:09:00,1.46014,1.46014,1.45987,1.46006,51600000.0
2007-05-21 23:10:00,1.45986,1.46039,1.45985,1.46038,80900000.0
2007-05-21 23:11:00,1.46054,1.46054,1.46028,1.46028,42200000.0
2007-05-21 23:12:00,1.46049,1.46049,1.45984,1.45984,89100001.0
2007-05-21 23:13:00,1.45997,1.46004,1.45987,1.45987,50400000.0
2007-05-21 23:14:00,1.45991,1.46022,1.45979,1.45994,34000000.0
2007-05-21 23:15:00,1.45997,1.45999,1.45954,1.45954,36800000.0
2007-05-21 23:16:00,1.45948,1.45986,1.45948,1.45986,45600000.0
2007-05-21 23:17:00,1.46002,1.46012,1.45993,1.45993,63900000.0
2007-05-21 23:18:00,1.46014,1.46037,1.4601,1.4601,51900001.0
2007-05-21 23:19:00,1.46038,1.46041,1.46018,1.46018,35900000.0
2007-05-21 23:20:00,1.46009,1.46026,1.46007,1.46008,66800000.0
2007-05-21 23:21:00,1.46022,1.46027,1.46012,1.4602,39200000.0
2007-05-21 23:22:00,1.46023,1.46043,1.45985,1.4603,125000001.0
2007-05-21 23:23:00,1.46036,1.46046,1.45974,1.46039,157900000.0
2007-05-21 23:24:00,1.45989,1.46032,1.45968,1.45993,42800000.0
2007-05-21 23:25:00,1.46021,1.4603,1.46015,1.46016,37800000.0
2007-05-21 23:26:00,1.46011,1.46015,1.45994,1.4601,53200000.0
2007-05-21 23:27:00,1.45997,1.46006,1.45996,1.46006,22200000.0
2007-05-21 23:28:00,1.45981,1.45988,1.45954,1.45974,25600000.0
2007-05-21 23:29:00,1.45975,1.45981,1.45933,1.45939,96300001.0
2007-05-21 23:30:00,1.45965,1.45969,1.4592,1.45925,88500000.0
2007-05-21 23:31:00,1.45939,1.45949,1.45939,1.45944,52700000.0
2007-05-21 23:32:00,1.45935,1.45942,1.45923,1.45933,85200000.0
2007-05-21 23:33:00,1.45921,1.45936,1.45914,1.45921,101900000.0
2007-05-21 23:34:00,1.45915,1.45958,1.45904,1.45905,210600001.0
2007-05-21 23:35:00,1.45905,1.4591,1.459,1.45902,168400000.0
2007-05-21 23:36:00,1.459,1.45905,1.459,1.459,53700000.0
2007-05-21 23:37:00,1.45944,1.45944,1.4589,1.45907,29000000.0
2007-05-21 23:38:00,1.45897,1.45899,1.45866,1.45866,54500000.0
2007-05-21 23:39:00,1.45871,1.45894,1.45854,1.45854,202400001.0
2007-05-21 23:40:00,1.45861,1.45879,1.45852,1.45852,70100000.0
2007-05-21 23:41:00,1.45867,1.459,1.45845,1.45862,125900001.0
2007-05-21 23:42:00,1.45873,1.45909,1.45873,1.45903,41900000.0
2007-05-21 23:43:00,1.45906,1.4594,1.459,1.45937,105800002.0
2007-05-21 23:44:00,1.45931,1.45931,1.45864,1.45923,65000000.0
2007-05-21 23:45:00,1.45916,1.45916,1.45856,1.45869,76800000.0
2007-05-21 23:46:00,1.45849,1.45898,1.45849,1.45895,60400000.0
2007-05-21 23:47:00,1.4589,1.45893,1.45869,1.45869,75900000.0
2007-05-21 23:48:00,1.45881,1.4596,1.45881,1.45891,38800000.0
2007-05-21 23:49:00,1.45916,1.45926,1.45889,1.45909,128500000.0
2007-05-21 23:50:00,1.45913,1.45929,1.45853,1.45868,25600000.0
2007-05-21 23:51:00,1.4586,1.45871,1.45846,1.45846,52600000.0
2007-05-21 23:52:00,1.45847,1.45901,1.45847,1.45891,133200001.0
2007-05-21 23:53:00,1.45906,1.45957,1.45896,1.45896,113400000.0
2007-05-21 23:54:00,1.45939,1.45942,1.4587,1.45878,219200002.0
2007-05-21 23:55:00,1.45888,1.45895,1.45875,1.45893,124300000.0
2007-05-21 23:56:00,1.45913,1.45926,1.4588,1.45918,75700000.0
2007-05-21 23:57:00,1.45949,1.45975,1.45943,1.45953,125600000.0
2007-05-21 23:58:00,1.45951,1.45977,1.45935,1.45949,102400000.0
2007-05-21 23:59:00,1.45952,1.45971,1.45948,1.45967,68900000.0
2007-05-22 00:00:00,1.4597,1.4598,1.45951,1.45957,158000000.0
2007-05-22 00:01:00,1.45932,1.46012,1.45919,1.45919,253200000.0
2007-05-22 00:02:00,1.45925,1.45939,1.4592,1.45924,157200001.0
2007-05-22 00:03:00,1.45917,1.45933,1.4591,1.45928,221400000.0
2007-05-22 00:04:00,1.4593,1.45951,1.45924,1.45931,129300000.0
2007-05-22 00:05:00,1.45937,1.45981,1.45927,1.45927,73900000.0
2007-05-22 00:06:00,1.45931,1.45937,1.4591,1.45918,52000000.0
2007-05-22 00:07:00,1.45918,1.45947,1.45906,1.45947,76800000.0
2007-05-22 00:08:00,1.45953,1.45961,1.4595,1.4595,38500000.0
2007-05-22 00:09:00,1.45933,1.45973,1.45933,1.4597,107600000.0
2007-05-22 00:10:00,1.45988,1.46028,1.45988,1.46028,37600000.0
2007-05-22 00:11:00,1.46028,1.46073,1.46026,1.46073,29400000.0
2007-05-22 00:12:00,1.46051,1.46067,1.46051,1.46052,36400000.0
2007-05-22 00:13:00,1.46051,1.46069,1.46051,1.46057,41700000.0
2007-05-22 00:14:00,1.46093,1.46093,1.46072,1.46077,109200001.0
2007-05-22 00:15:00,1.46077,1.46088,1.46062,1.4607,20400000.0
2007-05-22 00:16:00,1.46087,1.46087,1.46068,1.46068,40000000.0
2007-05-22 00:17:00,1.46085,1.46085,1.46072,1.46077,108900000.0
2007-05-22 00:18:00,1.46086,1.46102,1.46085,1.46092,78300000.0
2007-05-22 00:19:00,1.46103,1.46126,1.46066,1.46066,99400000.0
2007-05-22 00:20:00,1.46065,1.46074,1.46062,1.4607,74900000.0
2007-05-22 00:21:00,1.46105,1.46117,1.46087,1.46107,35600000.0
2007-05-22 00:22:00,1.46108,1.4612,1.46086,1.46111,24600000.0
2007-05-22 00:23:00,1.46112,1.46127,1.46084,1.46096,58100000.0
2007-05-22 00:24:00,1.46083,1.46098,1.46073,1.46091,94100000.0
2007-05-22 00:25:00,1.46096,1.4613,1.46088,1.46088,26200000.0
2007-05-22 00:26:00,1.46093,1.46098,1.46089,1.46089,46900000.0
2007-05-22 00:27:00,1.46108,1.46133,1.46108,1.46113,45100000.0
2007-05-22 00:28:00,1.46133,1.46142,1.46109,1.46109,43100001.0
2007-05-22 00:29:00,1.46105,1.46105,1.46075,1.46085,60900000.0
2007-05-22 00:30:00,1.46093,1.46104,1.4609,1.46104,87900000.0
2007-05-22 00:31:00,1.46119,1.46168,1.46119,1.46168,43600001.0
2007-05-22 00:32:00,1.46168,1.46168,1.46061,1.46061,77200000.0
2007-05-22 00:33:00,1.4607,1.46086,1.46062,1.46062,141800000.0
2007-05-22 00:34:00,1.46096,1.46154,1.46087,1.46154,30600000.0
2007-05-22 00:35:00,1.46124,1.46142,1.46124,1.46138,75900000.0
2007-05-22 00:36:00,1.46139,1.46144,1.4613,1.46139,178400001.0
2007-05-22 00:37:00,1.46135,1.46143,1.4613,1.4614,64500000.0
2007-05-22 00:38:00,1.46135,1.46135,1.4612,1.4612,49300000.0
2007-05-22 00:39:00,1.46169,1.46177,1.46123,1.46123,77700000.0
2007-05-22 00:40:00,1.46169,1.46184,1.46169,1.46184,12000000.0
2007-05-22 00:41:00,1.4621,1.4621,1.46163,1.46188,26000000.0
2007-05-22 00:42:00,1.46199,1.46201,1.46154,1.46195,55300000.0
2007-05-22 00:43:00,1.4617,1.46171,1.46131,1.46153,33700000.0
2007-05-22 00:44:00,1.46152,1.46156,1.46116,1.46116,37800000.0
2007-05-22 00:45:00,1.46149,1.46163,1.46115,1.46139,49200000.0
2007-05-22 00:46:00,1.46142,1.46145,1.46109,1.46109,61600000.0
2007-05-22 00:47:00,1.46142,1.46167,1.46119,1.46152,49900000.0
2007-05-22 00:48:00,1.46134,1.46138,1.46133,1.46134,38900000.0
2007-05-22 00:49:00,1.46173,1.46173,1.4613,1.4613,44500000.0
2007-05-22 00:50:00,1.46178,1.46178,1.46136,1.46165,49600000.0
2007-05-22 00:51:00,1.46151,1.46194,1.46151,1.46176,55200000.0
2007-05-22 00:52:00,1.46171,1.46171,1.46112,1.4612,85400000.0
2007-05-22 00:53:00,1.46131,1.46131,1.46118,1.46125,62100000.0
2007-05-22 00:54:00,1.46121,1.46132,1.46117,1.46119,46400000.0
2007-05-22 00:55:00,1.46111,1.46155,1.46101,1.46112,42700000.0
2007-05-22 00:56:00,1.46106,1.46124,1.46103,1.46103,78500000.0
2007-05-22 00:57:00,1.4609,1.4609,1.46074,1.4608,47500000.0
2007-05-22 00:58:00,1.46064,1.46073,1.4606,1.46066,34200000.0
2007-05-22 00:59:00,1.46022,1.46051,1.4602,1.46051,135700001.0
2007-05-22 01:00:00,1.46058,1.46067,1.46045,1.46055,40600000.0
2007-05-22 01:01:00,1.46069,1.46078,1.46069,1.46075,71600000.0
2007-05-22 01:02:00,1.46072,1.46082,1.46072,1.46082,49400000.0
2007-05-22 01:03:00,1.46082,1.46087,1.46078,1.46078,80300000.0
2007-05-22 01:04:00,1.46084,1.46103,1.4607,1.46103,39600000.0
2007-05-22 01:05:00,1.46101,1.4612,1.46092,1.46092,48900000.0
2007-05-22 01:06:00,1.46071,1.46084,1.46055,1.46076,33200000.0
2007-05-22 01:07:00,1.46056,1.4609,1.46056,1.4609,32400000.0
2007-05-22 01:08:00,1.46065,1.46065,1.46035,1.4604,54800000.0
2007-05-22 01:09:00,1.46084,1.46094,1.46048,1.46073,101900000.0
2007-05-22 01:10:00,1.46049,1.4609,1.46049,1.46057,69100001.0
2007-05-22 01:11:00,1.46058,1.46068,1.46043,1.46065,119700000.0
2007-05-22 01:12:00,1.46062,1.46079,1.46021,1.46062,226600000.0
2007-05-22 01:13:00,1.46014,1.46033,1.46011,1.46021,145600000.0
2007-05-22 01:14:00,1.46,1.46013,1.45987,1.45997,45800000.0
2007-05-22 01:15:00,1.46052,1.46053,1.46032,1.46045,44400001.0
2007-05-22 01:16:00,1.46047,1.46047,1.46028,1.46042,30400000.0
2007-05-22 01:17:00,1.4604,1.46048,1.4604,1.46045,29400000.0
2007-05-22 01:18:00,1.4603,1.46053,1.46025,1.46025,36600000.0
2007-05-22 01:19:00,1.46007,1.46025,1.45995,1.45999,23600000.0
2007-05-22 01:20:00,1.45992,1.46005,1.45985,1.46005,46900000.0
2007-05-22 01:21:00,1.46,1.46004,1.45988,1.45991,34000000.0
2007-05-22 01:22:00,1.4599,1.45999,1.4599,1.45998,101000000.0
2007-05-22 01:23:00,1.46028,1.46033,1.46016,1.46019,30600000.0
2007-05-22 01:24:00,1.45999,1.46039,1.45986,1.46022,65800001.0
2007-05-22 01:25:00,1.46023,1.46026,1.46006,1.46026,54200000.0
2007-05-22 01:26:00,1.45993,1.46003,1.45984,1.45995,187000000.0
2007-05-22 01:27:00,1.46026,1.46038,1.46011,1.46025,41700000.0
2007-05-22 01:28:00,1.46009,1.46045,1.46009,1.46042,63500000.0
2007-05-22 01:29:00,1.46053,1.46071,1.46044,1.46071,41000001.0
2007-05-22 01:30:00,1.46057,1.46062,1.46034,1.46062,32100000.0
2007-05-22 01:31:00,1.4604,1.46052,1.46037,1.46044,47100000.0
2007-05-22 01:32:00,1.46049,1.46065,1.46042,1.46065,68300000.0
2007-05-22 01:33:00,1.46039,1.46061,1.46022,1.46025,94200001.0
2007-05-22 01:34:00,1.46049,1.46067,1.46039,1.46046,102600000.0
2007-05-22 01:35:00,1.46058,1.46061,1.46041,1.46043,43300000.0
2007-05-22 01:36:00,1.46047,1.46076,1.46047,1.46073,32800000.0
2007-05-22 01:37:00,1.46038,1.46038,1.45996,1.45996,36300000.0
2007-05-22 01:38:00,1.46031,1.46031,1.45992,1.46004,65000000.0
2007-05-22 01:39:00,1.46027,1.46036,1.46009,1.46024,43000000.0
2007-05-22 01:40:00,1.45995,1.45998,1.45965,1.45989,35200000.0
2007-05-22 01:41:00,1.4597,1.46005,1.45933,1.45972,32400000.0
2007-05-22 01:42:00,1.45963,1.46014,1.45943,1.45959,199600002.0
2007-05-22 01:43:00,1.45969,1.45969,1.45938,1.45955,55700000.0
2007-05-22 01:44:00,1.45929,1.45938,1.45905,1.45913,265100001.0
2007-05-22 01:45:00,1.4591,1.45949,1.45902,1.45949,161500000.0
2007-05-22 01:46:00,1.45959,1.45959,1.45941,1.45942,46100000.0
2007-05-22 01:47:00,1.45945,1.45945,1.45934,1.45937,54400000.0
2007-05-22 01:48:00,1.4594,1.4594,1.45934,1.45934,35000000.0
2007-05-22 01:49:00,1.45942,1.45986,1.45942,1.45948,130200000.0
2007-05-22 01:50:00,1.45966,1.46001,1.4595,1.45972,169200000.0
2007-05-22 01:51:00,1.4598,1.45982,1.45978,1.45978,50500000.0
2007-05-22 01:52:00,1.45985,1.46001,1.45956,1.45993,198600000.0
2007-05-22 01:53:00,1.46,1.46,1.45958,1.45991,77900000.0
2007-05-22 01:54:00,1.45977,1.46008,1.45977,1.46008,84800000.0
2007-05-22 01:55:00,1.46016,1.46029,1.46016,1.46019,56800000.0
2007-05-22 01:56:00,1.46028,1.46039,1.46021,1.46022,88700000.0
2007-05-22 01:57:00,1.4601,1.46022,1.45977,1.45977,155100000.0
2007-05-22 01:58:00,1.45982,1.45995,1.45975,1.45995,56300000.0
2007-05-22 01:59:00,1.4602,1.46047,1.46008,1.46024,35400000.0
2007-05-22 02:00:00,1.46028,1.46028,1.46002,1.46002,47200000.0
2007-05-22 02:01:00,1.45974,1.46014,1.4596,1.4599,25200000.0
2007-05-22 02:02:00,1.46003,1.46018,1.45997,1.46005,59900001.0
2007-05-22 02:03:00,1.45993,1.4603,1.45993,1.46015,44100000.0
2007-05-22 02:04:00,1.46004,1.46034,1.46004,1.46006,44500000.0
2007-05-22 02:05:00,1.46,1.46026,1.46,1.46002,33500000.0
2007-05-22 02:06:00,1.46017,1.46024,1.46003,1.46009,36000000.0
2007-05-22 02:07:00,1.45988,1.4601,1.45988,1.46009,37700000.0
2007-05-22 02:08:00,1.45987,1.4599,1.45975,1.4599,39400001.0
2007-05-22 02:09:00,1.45992,1.45999,1.45951,1.45985,40300000.0
2007-05-22 02:10:00,1.45976,1.45977,1.45918,1.4596,49300000.0
2007-05-22 02:11:00,1.45914,1.45964,1.45914,1.45939,36900000.0
2007-05-22 02:12:00,1.45915,1.45946,1.45915,1.45933,38900000.0
2007-05-22 02:13:00,1.4594,1.45943,1.45916,1.4592,41000000.0
2007-05-22 02:14:00,1.45934,1.45934,1.45906,1.45921,40400001.0
2007-05-22 02:15:00,1.45922,1.45927,1.4588,1.45927,33600000.0
2007-05-22 02:16:00,1.45938,1.45944,1.45905,1.4593,48800000.0
2007-05-22 02:17:00,1.45941,1.45957,1.45929,1.45942,38800000.0
2007-05-22 02:18:00,1.45939,1.4595,1.45916,1.45922,38600000.0
2007-05-22 02:19:00,1.45927,1.45933,1.45907,1.45917,37600000.0
2007-05-22 02:20:00,1.45925,1.45935,1.45892,1.45932,41300000.0
2007-05-22 02:21:00,1.45941,1.45966,1.45941,1.45959,23400000.0
2007-05-22 02:22:00,1.45958,1.45971,1.45932,1.4596,25800000.0
2007-05-22 02:23:00,1.45957,1.45977,1.45957,1.4596,34100000.0
2007-05-22 02:24:00,1.45948,1.4599,1.45948,1.45961,37000000.0
2007-05-22 02:25:00,1.45968,1.45973,1.45918,1.45959,30400000.0
2007-05-22 02:26:00,1.45961,1.45968,1.45946,1.45962,24200000.0
2007-05-22 02:27:00,1.45957,1.45975,1.45945,1.4596,23200000.0
2007-05-22 02:28:00,1.45966,1.45967,1.4594,1.45952,45700000.0
2007-05-22 02:29:00,1.4596,1.45971,1.45926,1.45966,47700000.0
2007-05-22 02:30:00,1.45945,1.45957,1.45942,1.45957,28900000.0
2007-05-22 02:31:00,1.45955,1.45956,1.45915,1.45944,47300001.0
2007-05-22 02:32:00,1.45965,1.45967,1.45946,1.45965,29200000.0
2007-05-22 02:33:00,1.45964,1.45986,1.45951,1.45986,47800001.0
2007-05-22 02:34:00,1.46002,1.46013,1.45977,1.46005,50400000.0
2007-05-22 02:35:00,1.46013,1.46018,1.45998,1.4601,32600000.0
2007-05-22 02:36:00,1.45977,1.46011,1.45977,1.46011,42300000.0
2007-05-22 02:37:00,1.46015,1.46025,1.45997,1.46024,29000000.0
2007-05-22 02:38:00,1.46026,1.46041,1.4601,1.4601,49200000.0
2007-05-22 02:39:00,1.46053,1.4606,1.46001,1.46047,42200000.0
2007-05-22 02:40:00,1.46036,1.46054,1.46033,1.4604,41800000.0
2007-05-22 02:41:00,1.46057,1.46063,1.46016,1.46063,23600000.0
2007-05-22 02:42:00,1.46054,1.4608,1.46053,1.4608,36400000.0
2007-05-22 02:43:00,1.46071,1.46079,1.46054,1.46061,36200000.0
2007-05-22 02:44:00,1.46058,1.46061,1.46029,1.46061,27400000.0
2007-05-22 02:45:00,1.46047,1.46047,1.46004,1.46029,31700000.0
2007-05-22 02:46:00,1.46058,1.46063,1.46035,1.46063,40500000.0
2007-05-22 02:47:00,1.46048,1.46063,1.4602,1.46045,28200000.0
2007-05-22 02:48:00,1.46055,1.46055,1.46032,1.46032,21000000.0
2007-05-22 02:49:00,1.46042,1.46059,1.46023,1.46043,35700000.0
2007-05-22 02:50:00,1.46047,1.46055,1.46036,1.4605,30600000.0
2007-05-22 02:51:00,1.4602,1.46068,1.4602,1.46054,37400001.0
2007-05-22 02:52:00,1.46048,1.46061,1.46038,1.46055,40000000.0
2007-05-22 02:53:00,1.46057,1.46099,1.46036,1.46099,39200000.0
2007-05-22 02:54:00,1.4609,1.4609,1.46066,1.46072,41000000.0
2007-05-22 02:55:00,1.46068,1.46096,1.46056,1.46056,50700000.0
2007-05-22 02:56:00,1.46048,1.4606,1.46031,1.46058,40200000.0
2007-05-22 02:57:00,1.46025,1.46082,1.46025,1.46058,40000000.0
2007-05-22 02:58:00,1.46035,1.46048,1.46027,1.46039,26500000.0
2007-05-22 02:59:00,1.46032,1.46045,1.45995,1.46011,31800000.0
2007-05-22 03:00:00,1.46018,1.46018,1.45963,1.45985,29400000.0
2007-05-22 03:01:00,1.45973,1.45981,1.45958,1.45981,45200000.0
2007-05-22 03:02:00,1.45966,1.45994,1.45966,1.45984,38600001.0
2007-05-22 03:03:00,1.45976,1.45991,1.45971,1.45986,35600000.0
2007-05-22 03:04:00,1.4599,1.46011,1.45947,1.45947,24400000.0
2007-05-22 03:05:00,1.46002,1.46009,1.45952,1.45952,39600000.0
2007-05-22 03:06:00,1.45988,1.46006,1.45972,1.45972,43400000.0
2007-05-22 03:07:00,1.45994,1.45998,1.45973,1.45984,40200000.0
2007-05-22 03:08:00,1.46004,1.46004,1.45976,1.46003,90400002.0
2007-05-22 03:09:00,1.45998,1.45998,1.45979,1.45995,22400000.0
2007-05-22 03:10:00,1.4598,1.46007,1.45955,1.46007,31200000.0
2007-05-22 03:11:00,1.45987,1.46006,1.45976,1.45976,36200001.0
2007-05-22 03:12:00,1.45992,1.45992,1.45947,1.45947,43300000.0
2007-05-22 03:13:00,1.45955,1.45961,1.45939,1.4594,19400000.0
2007-05-22 03:14:00,1.45941,1.4596,1.45934,1.4596,47400000.0
2007-05-22 03:15:00,1.45953,1.45957,1.45944,1.45957,43800000.0
2007-05-22 03:16:00,1.45965,1.45972,1.45924,1.45945,37400000.0
2007-05-22 03:17:00,1.45964,1.45964,1.45946,1.45946,42200000.0
2007-05-22 03:18:00,1.45944,1.45973,1.45924,1.45973,30000000.0
2007-05-22 03:19:00,1.45979,1.45982,1.45964,1.45976,30400000.0
2007-05-22 03:20:00,1.4597,1.45971,1.4597,1.45971,9600000.0
2007-05-22 03:21:00,1.45959,1.4597,1.4595,1.45956,45200000.0
2007-05-22 03:22:00,1.45945,1.45962,1.45945,1.45962,41400000.0
2007-05-22 03:23:00,1.45954,1.45961,1.45946,1.45961,28000000.0
2007-05-22 03:24:00,1.45977,1.45982,1.45962,1.45982,26400000.0
2007-05-22 03:25:00,1.4595,1.45971,1.45944,1.45951,35300000.0
2007-05-22 03:26:00,1.4596,1.4597,1.45942,1.4597,37400000.0
2007-05-22 03:27:00,1.45943,1.45966,1.45938,1.45943,26400000.0
2007-05-22 03:28:00,1.45942,1.45974,1.45936,1.45972,18600000.0
2007-05-22 03:29:00,1.45982,1.45983,1.45932,1.45932,57900000.0
2007-05-22 03:30:00,1.45954,1.45969,1.45947,1.45959,49300000.0
2007-05-22 03:31:00,1.45962,1.45968,1.45944,1.4596,41700000.0
2007-05-22 03:32:00,1.45946,1.45956,1.45944,1.45954,47200000.0
2007-05-22 03:33:00,1.45949,1.45949,1.45923,1.45936,43500000.0
2007-05-22 03:34:00,1.45937,1.45955,1.4592,1.45936,50300000.0
2007-05-22 03:35:00,1.4594,1.45946,1.45925,1.45943,44800000.0
2007-05-22 03:36:00,1.45928,1.45935,1.45876,1.45913,66900000.0
2007-05-22 03:37:00,1.45906,1.45916,1.45895,1.45901,38500000.0
2007-05-22 03:38:00,1.45914,1.45915,1.45897,1.45913,40800000.0
2007-05-22 03:39:00,1.45861,1.45874,1.4584,1.45874,43800000.0
2007-05-22 03:40:00,1.45899,1.459,1.45879,1.45886,28400000.0
2007-05-22 03:41:00,1.45871,1.459,1.45871,1.459,37800000.0
2007-05-22 03:42:00,1.45895,1.45895,1.45863,1.45863,37600000.0
2007-05-22 03:43:00,1.45874,1.45894,1.45871,1.45887,34400000.0
2007-05-22 03:44:00,1.45869,1.45905,1.45869,1.45896,23400000.0
2007-05-22 03:45:00,1.45924,1.45936,1.45889,1.45926,22600000.0
2007-05-22 03:46:00,1.45943,1.45943,1.45902,1.45936,39400000.0
2007-05-22 03:47:00,1.4592,1.45944,1.4592,1.45939,33800000.0
2007-05-22 03:48:00,1.45912,1.45932,1.45898,1.45898,27800000.0
2007-05-22 03:49:00,1.45899,1.45911,1.45893,1.45911,32900000.0
2007-05-22 03:50:00,1.45901,1.45919,1.45885,1.45903,37600000.0
2007-05-22 03:51:00,1.45915,1.45915,1.45886,1.45894,87300000.0
2007-05-22 03:52:00,1.459,1.45926,1.45889,1.45926,31600000.0
2007-05-22 03:53:00,1.45937,1.45937,1.45916,1.45917,38200001.0
2007-05-22 03:54:00,1.45931,1.45948,1.4593,1.4594,29400000.0
2007-05-22 03:55:00,1.45931,1.45931,1.45907,1.45907,30400000.0
2007-05-22 03:56:00,1.45919,1.45956,1.45919,1.45944,79300000.0
2007-05-22 03:57:00,1.45954,1.45967,1.45911,1.45951,40800000.0
2007-05-22 03:58:00,1.45963,1.46033,1.45963,1.46033,42200000.0
2007-05-22 03:59:00,1.46057,1.46061,1.46022,1.4603,41100000.0
2007-05-22 04:00:00,1.46011,1.46037,1.45998,1.46016,48400000.0
2007-05-22 04:01:00,1.46002,1.46002,1.45934,1.45972,28000000.0
2007-05-22 04:02:00,1.4596,1.45963,1.45949,1.45955,43800001.0
2007-05-22 04:03:00,1.45963,1.46023,1.45963,1.46023,32600000.0
2007-05-22 04:04:00,1.46009,1.46023,1.46005,1.46005,39800000.0
2007-05-22 04:05:00,1.45961,1.46028,1.45961,1.46028,34400000.0
2007-05-22 04:06:00,1.46042,1.46059,1.46022,1.46059,36200000.0
2007-05-22 04:07:00,1.46048,1.46048,1.46001,1.46019,23600000.0
2007-05-22 04:08:00,1.46007,1.46031,1.4599,1.46031,59000000.0
2007-05-22 04:09:00,1.46021,1.46031,1.4599,1.46011,32800000.0
2007-05-22 04:10:00,1.46012,1.46029,1.45991,1.46022,40500000.0
2007-05-22 04:11:00,1.46016,1.46021,1.45996,1.46021,55600000.0
2007-05-22 04:12:00,1.46017,1.46042,1.4601,1.46042,53800000.0
2007-05-22 04:13:00,1.4606,1.46072,1.46021,1.46072,35800000.0
2007-05-22 04:14:00,1.46042,1.46058,1.4601,1.46029,35800000.0
2007-05-22 04:15:00,1.46043,1.46051,1.46037,1.46046,49400000.0
2007-05-22 04:16:00,1.46035,1.46051,1.45999,1.46041,58500001.0
2007-05-22 04:17:00,1.46032,1.46042,1.46019,1.46042,36800000.0
2007-05-22 04:18:00,1.45995,1.46042,1.45995,1.46014,39800000.0
2007-05-22 04:19:00,1.45993,1.46032,1.45993,1.46032,34200000.0
2007-05-22 04:20:00,1.46012,1.46018,1.46004,1.4601,40500000.0
2007-05-22 04:21:00,1.46033,1.46041,1.46022,1.46025,51900000.0
2007-05-22 04:22:00,1.46021,1.46023,1.46013,1.46021,45000000.0
2007-05-22 04:23:00,1.46013,1.46026,1.46013,1.46023,32000000.0
2007-05-22 04:24:00,1.46011,1.46024,1.46011,1.46016,46100000.0
2007-05-22 04:25:00,1.46029,1.46029,1.46001,1.46006,74100000.0
2007-05-22 04:26:00,1.46016,1.46017,1.46,1.46,33200000.0
2007-05-22 04:27:00,1.46024,1.46034,1.46012,1.46012,37700000.0
2007-05-22 04:28:00,1.46033,1.46033,1.45987,1.46015,39000000.0
2007-05-22 04:29:00,1.46006,1.46021,1.45996,1.4602,21800000.0
2007-05-22 04:30:00,1.4601,1.46027,1.45981,1.46,46200000.0
2007-05-22 04:31:00,1.45974,1.46007,1.45974,1.45997,53200001.0
2007-05-22 04:32:00,1.46002,1.46015,1.46002,1.46002,45900000.0
2007-05-22 04:33:00,1.46021,1.46025,1.46003,1.46021,39000000.0
2007-05-22 04:34:00,1.46008,1.46031,1.46008,1.46016,42200000.0
2007-05-22 04:35:00,1.45986,1.46013,1.45986,1.45998,34800000.0
2007-05-22 04:36:00,1.46018,1.46018,1.4599,1.4599,35000000.0
2007-05-22 04:37:00,1.46005,1.46005,1.45961,1.45985,40800000.0
2007-05-22 04:38:00,1.45996,1.46014,1.45991,1.46014,40900000.0
2007-05-22 04:39:00,1.4599,1.46004,1.45956,1.46004,46800001.0
2007-05-22 04:40:00,1.45994,1.46023,1.45989,1.45995,56800000.0
2007-05-22 04:41:00,1.45999,1.46017,1.45977,1.46014,41200000.0
2007-05-22 04:42:00,1.46,1.46012,1.45996,1.46004,24200000.0
2007-05-22 04:43:00,1.46002,1.46012,1.45992,1.46009,36000000.0
2007-05-22 04:44:00,1.46004,1.46017,1.45949,1.46007,61300000.0
2007-05-22 04:45:00,1.46012,1.4603,1.46012,1.46026,28400000.0
2007-05-22 04:46:00,1.46005,1.46025,1.45957,1.45957,50600000.0
2007-05-22 04:47:00,1.46028,1.46028,1.46016,1.46023,30000000.0
2007-05-22 04:48:00,1.46007,1.46023,1.46002,1.46023,44800000.0
2007-05-22 04:49:00,1.46012,1.46034,1.45998,1.46009,36000000.0
2007-05-22 04:50:00,1.46016,1.46039,1.46011,1.46016,32400000.0
2007-05-22 04:51:00,1.46005,1.46025,1.45997,1.46012,45000000.0
2007-05-22 04:52:00,1.4601,1.4602,1.45995,1.45995,31300000.0
2007-05-22 04:53:00,1.46005,1.4601,1.46005,1.4601,9600000.0
2007-05-22 04:54:00,1.4602,1.4602,1.46005,1.46008,40200000.0
2007-05-22 04:55:00,1.46019,1.46022,1.45997,1.46003,18200000.0
2007-05-22 04:56:00,1.45995,1.4602,1.45995,1.4602,45700000.0
2007-05-22 04:57:00,1.46003,1.46005,1.45994,1.45998,40400000.0
2007-05-22 04:58:00,1.46034,1.46063,1.46026,1.4603,46000000.0
2007-05-22 04:59:00,1.46016,1.46057,1.46016,1.4605,22000000.0
2007-05-22 05:00:00,1.46069,1.4609,1.46051,1.4609,40900000.0
2007-05-22 05:01:00,1.46051,1.4606,1.46049,1.46049,36800000.0
2007-05-22 05:02:00,1.46023,1.46058,1.46023,1.46055,30100000.0
2007-05-22 05:03:00,1.46065,1.46067,1.46045,1.46067,30400000.0
2007-05-22 05:04:00,1.46051,1.46071,1.46051,1.46071,44400000.0
2007-05-22 05:05:00,1.46053,1.46077,1.46053,1.46062,19400000.0
2007-05-22 05:06:00,1.46067,1.46067,1.46053,1.46053,16400000.0
2007-05-22 05:07:00,1.46036,1.46037,1.46005,1.46037,47300000.0
2007-05-22 05:08:00,1.46055,1.46055,1.46035,1.4604,45700000.0
2007-05-22 05:09:00,1.46051,1.46064,1.46039,1.46039,62000000.0
2007-05-22 05:10:00,1.46044,1.46066,1.46022,1.46052,40200000.0
2007-05-22 05:11:00,1.46048,1.46064,1.46021,1.46021,38600000.0
2007-05-22 05:12:00,1.46037,1.46048,1.46025,1.46048,51000000.0
2007-05-22 05:13:00,1.46052,1.46074,1.46051,1.46073,30600000.0
2007-05-22 05:14:00,1.46061,1.46061,1.46048,1.46061,30800000.0
2007-05-22 05:15:00,1.4606,1.4607,1.4605,1.46051,40300000.0
2007-05-22 05:16:00,1.46059,1.46074,1.46055,1.46061,27800000.0
2007-05-22 05:17:00,1.4605,1.46087,1.4605,1.46074,28200000.0
2007-05-22 05:18:00,1.46086,1.46097,1.46078,1.46078,32800000.0
2007-05-22 05:19:00,1.46061,1.46104,1.46061,1.46089,72200000.0
2007-05-22 05:20:00,1.46078,1.46092,1.46066,1.46082,36100000.0
2007-05-22 05:21:00,1.46086,1.46092,1.46072,1.46076,33200000.0
2007-05-22 05:22:00,1.46084,1.46089,1.46069,1.46081,54000000.0
2007-05-22 05:23:00,1.46041,1.46114,1.46041,1.46091,46000000.0
2007-05-22 05:24:00,1.46064,1.46083,1.46064,1.46083,44600001.0
2007-05-22 05:25:00,1.46074,1.46089,1.46058,1.46071,50100000.0
2007-05-22 05:26:00,1.46066,1.46067,1.4605,1.4605,36800000.0
2007-05-22 05:27:00,1.46064,1.46078,1.46056,1.46067,36700000.0
2007-05-22 05:28:00,1.46077,1.46085,1.46017,1.46082,35200000.0
2007-05-22 05:29:00,1.46067,1.46079,1.46062,1.46077,30200000.0
2007-05-22 05:30:00,1.46077,1.46087,1.46062,1.46077,27000000.0
2007-05-22 05:31:00,1.46072,1.46084,1.46059,1.46062,64200000.0
2007-05-22 05:32:00,1.46072,1.46084,1.4604,1.46072,39800000.0
2007-05-22 05:33:00,1.46091,1.46091,1.46062,1.46062,32000000.0
2007-05-22 05:34:00,1.46077,1.46082,1.46062,1.46072,44300000.0
2007-05-22 05:35:00,1.46082,1.46087,1.46062,1.46082,45400000.0
2007-05-22 05:36:00,1.46067,1.46087,1.46067,1.46077,23200000.0
2007-05-22 05:37:00,1.46072,1.46082,1.46057,1.46077,56200000.0
2007-05-22 05:38:00,1.46072,1.46087,1.46047,1.46057,37600000.0
2007-05-22 05:39:00,1.46076,1.46076,1.46065,1.46065,7000000.0
2007-05-22 05:40:00,1.4606,1.46074,1.46057,1.46057,45800000.0
2007-05-22 05:41:00,1.46058,1.46067,1.46058,1.46067,10300000.0
2007-05-22 05:42:00,1.46063,1.46076,1.46051,1.46071,33900000.0
2007-05-22 05:43:00,1.4602,1.46045,1.4602,1.46032,56500000.0
2007-05-22 05:44:00,1.4606,1.46078,1.46049,1.46066,43200000.0
2007-05-22 05:45:00,1.46052,1.4608,1.46051,1.46051,40000000.0
2007-05-22 05:46:00,1.46066,1.46071,1.46061,1.46061,19600000.0
2007-05-22 05:47:00,1.46051,1.46071,1.46051,1.46063,43100000.0
2007-05-22 05:48:00,1.46056,1.46081,1.46056,1.46066,56200000.0
2007-05-22 05:49:00,1.46066,1.46066,1.46039,1.46046,49400000.0
2007-05-22 05:50:00,1.46037,1.46054,1.46016,1.46044,25600000.0
2007-05-22 05:51:00,1.46055,1.46064,1.46026,1.46026,32600000.0
2007-05-22 05:52:00,1.46059,1.46071,1.46049,1.46056,27200000.0
2007-05-22 05:53:00,1.46066,1.46084,1.46036,1.46084,49400000.0
2007-05-22 05:54:00,1.46083,1.46083,1.4606,1.46076,40100000.0
2007-05-22 05:55:00,1.46066,1.46084,1.46056,1.46082,20500000.0
2007-05-22 05:56:00,1.4609,1.4609,1.46065,1.46085,25800000.0
2007-05-22 05:57:00,1.46065,1.46088,1.46065,1.4608,32600000.0
2007-05-22 05:58:00,1.46073,1.46087,1.46058,1.46058,35800000.0
2007-05-22 05:59:00,1.46068,1.46068,1.46051,1.46054,38800000.0
2007-05-22 06:00:00,1.4604,1.46072,1.46038,1.46063,41000000.0
2007-05-22 06:01:00,1.4606,1.46078,1.4606,1.46065,42600000.0
2007-05-22 06:02:00,1.46073,1.46086,1.46043,1.46086,26600000.0
2007-05-22 06:03:00,1.46068,1.46081,1.46062,1.46074,51900000.0
2007-05-22 06:04:00,1.46071,1.46082,1.4606,1.46067,44000000.0
2007-05-22 06:05:00,1.46066,1.46078,1.46048,1.46048,38600000.0
2007-05-22 06:06:00,1.46049,1.46071,1.46049,1.46061,32600000.0
2007-05-22 06:07:00,1.46061,1.46061,1.4603,1.4603,31600000.0
2007-05-22 06:08:00,1.46045,1.46063,1.46045,1.46048,23800000.0
2007-05-22 06:09:00,1.46054,1.46075,1.46047,1.46075,30500000.0
2007-05-22 06:10:00,1.4607,1.4607,1.46057,1.46065,33000000.0
2007-05-22 06:11:00,1.46058,1.46085,1.46044,1.46085,53000000.0
2007-05-22 06:12:00,1.46073,1.46091,1.46066,1.46066,30200000.0
2007-05-22 06:13:00,1.46066,1.46093,1.46051,1.46085,44000000.0
2007-05-22 06:14:00,1.46083,1.46086,1.46083,1.46086,7000000.0
2007-05-22 06:15:00,1.46072,1.46093,1.46055,1.46061,20800000.0
2007-05-22 06:16:00,1.46066,1.46066,1.46046,1.46056,40200000.0
2007-05-22 06:17:00,1.46028,1.46068,1.46028,1.46063,23400000.0
2007-05-22 06:18:00,1.46061,1.46074,1.46049,1.46058,24800000.0
2007-05-22 06:19:00,1.46054,1.46078,1.46053,1.46059,25800000.0
2007-05-22 06:20:00,1.46081,1.46095,1.4607,1.4607,51500000.0
2007-05-22 06:21:00,1.46083,1.46088,1.46068,1.46088,20400000.0
2007-05-22 06:22:00,1.46103,1.46104,1.46088,1.46097,38000000.0
2007-05-22 06:23:00,1.46087,1.4609,1.46047,1.4609,38200000.0
2007-05-22 06:24:00,1.46087,1.46087,1.46045,1.46073,44600000.0
2007-05-22 06:25:00,1.46087,1.46092,1.46078,1.46082,37600000.0
2007-05-22 06:26:00,1.46072,1.46095,1.46062,1.46088,26900000.0
2007-05-22 06:27:00,1.46084,1.46092,1.4608,1.46089,51800000.0
2007-05-22 06:28:00,1.46078,1.46084,1.46069,1.46084,27100000.0
2007-05-22 06:29:00,1.46074,1.46084,1.46053,1.46084,44600001.0
2007-05-22 06:30:00,1.46086,1.46089,1.46073,1.46085,38200000.0
2007-05-22 06:31:00,1.46074,1.46081,1.46072,1.46072,25800000.0
2007-05-22 06:32:00,1.46083,1.46083,1.46081,1.46081,15100000.0
2007-05-22 06:33:00,1.46061,1.46074,1.46033,1.4606,86500000.0
2007-05-22 06:34:00,1.46041,1.46078,1.46041,1.46061,25400000.0
2007-05-22 06:35:00,1.46064,1.46092,1.46055,1.46068,38800000.0
2007-05-22 06:36:00,1.46035,1.46091,1.46035,1.46079,63100001.0
2007-05-22 06:37:00,1.46071,1.46095,1.46043,1.46043,33500000.0
2007-05-22 06:38:00,1.46077,1.46089,1.46064,1.46064,32400000.0
2007-05-22 06:40:00,1.46067,1.46087,1.46065,1.46077,30600000.0
2007-05-22 06:41:00,1.4605,1.46085,1.46008,1.46085,42500000.0
2007-05-22 06:42:00,1.46041,1.46079,1.46041,1.46074,51800000.0
2007-05-22 06:43:00,1.46081,1.46089,1.46047,1.46047,37000000.0
2007-05-22 06:44:00,1.46077,1.46099,1.46071,1.4608,37200000.0
2007-05-22 06:45:00,1.46062,1.46082,1.46053,1.46053,49400001.0
2007-05-22 06:46:00,1.46064,1.46084,1.46053,1.46056,67500000.0
2007-05-22 06:47:00,1.46066,1.46083,1.46057,1.46069,36000000.0
2007-05-22 06:48:00,1.46058,1.46091,1.46049,1.46067,30400000.0
2007-05-22 06:49:00,1.46062,1.46084,1.46053,1.46084,37200000.0
2007-05-22 06:50:00,1.46092,1.46096,1.46074,1.46088,32400000.0
2007-05-22 06:51:00,1.46083,1.46084,1.46069,1.46078,38800000.0
2007-05-22 06:52:00,1.46079,1.461,1.46079,1.461,7000000.0
2007-05-22 06:53:00,1.461,1.461,1.46076,1.46099,20600000.0
2007-05-22 06:54:00,1.4609,1.46103,1.46068,1.46068,48600000.0
2007-05-22 06:55:00,1.46097,1.46097,1.46082,1.46097,20400000.0
2007-05-22 06:56:00,1.46086,1.46086,1.46058,1.46074,9800000.0
2007-05-22 06:57:00,1.46104,1.46104,1.4605,1.46081,39600000.0
2007-05-22 06:58:00,1.46032,1.4608,1.46032,1.46078,30800000.0
2007-05-22 06:59:00,1.46082,1.46102,1.46061,1.46083,30000000.0
2007-05-22 07:00:00,1.46078,1.4609,1.46072,1.46074,71800000.0
2007-05-22 07:01:00,1.46087,1.46102,1.46081,1.46093,53600000.0
2007-05-22 07:02:00,1.46033,1.46084,1.46033,1.46084,7000000.0
2007-05-22 07:03:00,1.46077,1.46077,1.4606,1.46067,34000000.0
2007-05-22 07:04:00,1.46084,1.46086,1.46047,1.4606,25600000.0
2007-05-22 07:05:00,1.4606,1.46071,1.46035,1.46035,68600000.0
2007-05-22 07:06:00,1.46052,1.46063,1.46052,1.46062,56600000.0
2007-05-22 07:07:00,1.46059,1.46065,1.46046,1.46051,30200000.0
2007-05-22 07:08:00,1.46055,1.46068,1.46045,1.46045,30600000.0
2007-05-22 07:09:00,1.4606,1.4606,1.46048,1.46053,34800000.0
2007-05-22 07:10:00,1.46051,1.46051,1.46024,1.46025,22900000.0
2007-05-22 07:11:00,1.46056,1.4607,1.46046,1.46046,53500000.0
2007-05-22 07:12:00,1.46053,1.46053,1.45992,1.46009,37800000.0
2007-05-22 07:13:00,1.46045,1.46045,1.46017,1.46032,42000000.0
2007-05-22 07:14:00,1.4604,1.46063,1.4604,1.4604,46800000.0
2007-05-22 07:15:00,1.46056,1.46065,1.46028,1.46055,39500000.0
2007-05-22 07:16:00,1.46029,1.46062,1.46029,1.46055,42200000.0
2007-05-22 07:17:00,1.4605,1.4606,1.46021,1.46055,39400000.0
2007-05-22 07:18:00,1.46062,1.46064,1.46032,1.46052,36400000.0
2007-05-22 07:19:00,1.46043,1.46058,1.46035,1.46035,30000000.0
2007-05-22 07:20:00,1.46033,1.46056,1.46012,1.46037,46000000.0
2007-05-22 07:21:00,1.46061,1.46074,1.46051,1.46071,35600000.0
2007-05-22 07:22:00,1.46064,1.46074,1.46046,1.46074,56100000.0
2007-05-22 07:23:00,1.46067,1.461,1.46066,1.46068,40700000.0
2007-05-22 07:24:00,1.46054,1.46068,1.46052,1.46067,34000000.0
2007-05-22 07:25:00,1.46077,1.46077,1.46046,1.46064,49600000.0
2007-05-22 07:26:00,1.46071,1.46115,1.46071,1.46115,30000000.0
2007-05-22 07:27:00,1.46118,1.46123,1.46079,1.46102,39600000.0
2007-05-22 07:28:00,1.46104,1.46121,1.46077,1.46112,40000000.0
2007-05-22 07:29:00,1.46105,1.46108,1.46096,1.46108,35200000.0
2007-05-22 07:30:00,1.46087,1.46109,1.46062,1.46108,46200000.0
2007-05-22 07:31:00,1.46098,1.46118,1.46095,1.46113,30400000.0
2007-05-22 07:32:00,1.46081,1.46104,1.46058,1.46101,54200000.0
2007-05-22 07:33:00,1.46096,1.46125,1.46085,1.46085,45000000.0
2007-05-22 07:34:00,1.46105,1.46132,1.46102,1.46132,52600000.0
2007-05-22 07:35:00,1.46098,1.46118,1.46096,1.46118,25000000.0
2007-05-22 07:36:00,1.46106,1.46116,1.46083,1.46094,70200000.0
2007-05-22 07:37:00,1.46091,1.46104,1.46081,1.46104,31400000.0
2007-05-22 07:38:00,1.46103,1.46106,1.46089,1.46096,31600000.0
2007-05-22 07:39:00,1.46101,1.46132,1.46101,1.46132,42000000.0
2007-05-22 07:40:00,1.46126,1.4615,1.46126,1.4615,18800000.0
2007-05-22 07:41:00,1.46164,1.46201,1.46164,1.46186,35400000.0
2007-05-22 07:42:00,1.46161,1.46177,1.46136,1.46151,40800000.0
2007-05-22 07:43:00,1.46133,1.46158,1.46133,1.4614,39200000.0
2007-05-22 07:44:00,1.4612,1.4612,1.46082,1.46105,58500000.0
2007-05-22 07:45:00,1.46089,1.46097,1.4604,1.46095,45500000.0
2007-05-22 07:46:00,1.46111,1.46124,1.46095,1.4611,29400000.0
2007-05-22 07:47:00,1.46094,1.46094,1.46034,1.4608,51400001.0
2007-05-22 07:48:00,1.46051,1.46051,1.46021,1.46028,28200000.0
2007-05-22 07:49:00,1.46017,1.46045,1.45998,1.45998,50200000.0
2007-05-22 07:50:00,1.46034,1.46037,1.46022,1.46027,24400000.0
2007-05-22 07:51:00,1.45992,1.45992,1.45925,1.45955,44500000.0
2007-05-22 07:52:00,1.45946,1.45955,1.45924,1.45946,37800001.0
2007-05-22 07:53:00,1.45951,1.45955,1.45927,1.45927,21600000.0
2007-05-22 07:54:00,1.45902,1.45922,1.45893,1.45893,44200001.0
2007-05-22 07:55:00,1.45918,1.45927,1.45887,1.45907,43200000.0
2007-05-22 07:56:00,1.45914,1.45959,1.45914,1.45959,17000000.0
2007-05-22 07:57:00,1.45959,1.45969,1.45946,1.45969,36400001.0
2007-05-22 07:58:00,1.45971,1.45997,1.45969,1.45975,38400000.0
2007-05-22 07:59:00,1.45941,1.45978,1.45941,1.45957,47800001.0
2007-05-22 08:00:00,1.45966,1.45972,1.45957,1.45966,28200000.0
2007-05-22 08:01:00,1.4595,1.45963,1.45944,1.45944,31400000.0
2007-05-22 08:02:00,1.45977,1.45992,1.45964,1.45981,36400000.0
2007-05-22 08:03:00,1.45977,1.46003,1.45967,1.45982,42600000.0
2007-05-22 08:04:00,1.45988,1.4601,1.45988,1.45997,41200000.0
2007-05-22 08:05:00,1.46004,1.46004,1.45989,1.46,28000000.0
2007-05-22 08:06:00,1.4598,1.4598,1.45937,1.45966,39400000.0
2007-05-22 08:07:00,1.45974,1.45993,1.45962,1.45967,28200000.0
2007-05-22 08:08:00,1.45983,1.46029,1.45983,1.45999,60200000.0
2007-05-22 08:09:00,1.46003,1.46005,1.45978,1.46005,44900000.0
2007-05-22 08:10:00,1.46014,1.46026,1.45994,1.46005,34000000.0
2007-05-22 08:11:00,1.46007,1.46018,1.46006,1.46016,32400000.0
2007-05-22 08:12:00,1.46012,1.46012,1.45984,1.45995,59900001.0
2007-05-22 08:13:00,1.45967,1.46009,1.45967,1.45986,39600000.0
2007-05-22 08:14:00,1.45975,1.45983,1.45957,1.45982,52900000.0
2007-05-22 08:15:00,1.45995,1.45995,1.45974,1.45974,35000000.0
2007-05-22 08:16:00,1.45977,1.45977,1.45921,1.4596,36600000.0
2007-05-22 08:17:00,1.45959,1.45959,1.45905,1.45915,50700000.0
2007-05-22 08:18:00,1.45924,1.45931,1.45897,1.45908,52000000.0
2007-05-22 08:19:00,1.45903,1.45903,1.45872,1.459,47400000.0
2007-05-22 08:20:00,1.45906,1.45916,1.45887,1.45894,43300000.0
2007-05-22 08:21:00,1.45876,1.45898,1.45861,1.45861,37800000.0
2007-05-22 08:22:00,1.45855,1.45894,1.45855,1.45894,27000000.0
2007-05-22 08:23:00,1.45897,1.45907,1.45872,1.45892,29100000.0
2007-05-22 08:24:00,1.45916,1.45938,1.4589,1.45929,52600000.0
2007-05-22 08:25:00,1.45959,1.4599,1.45959,1.45972,34400000.0
2007-05-22 08:26:00,1.45991,1.45992,1.45959,1.45989,50400000.0
2007-05-22 08:27:00,1.45979,1.45983,1.4597,1.4597,50500000.0
2007-05-22 08:28:00,1.45958,1.45966,1.45953,1.45966,42800000.0
2007-05-22 08:29:00,1.45953,1.45967,1.45945,1.45967,41400000.0
2007-05-22 08:30:00,1.45973,1.45986,1.4594,1.45967,16000000.0
2007-05-22 08:31:00,1.4599,1.45997,1.45963,1.45986,36200000.0
2007-05-22 08:32:00,1.46011,1.4602,1.45979,1.46014,47300000.0
2007-05-22 08:33:00,1.46009,1.46009,1.45969,1.45994,24600000.0
2007-05-22 08:34:00,1.46014,1.46021,1.45981,1.46021,31800000.0
2007-05-22 08:35:00,1.46014,1.46025,1.45992,1.46012,61800002.0
2007-05-22 08:36:00,1.4601,1.46012,1.45974,1.45998,53900000.0
2007-05-22 08:37:00,1.46027,1.46034,1.46004,1.46029,32800000.0
2007-05-22 08:38:00,1.46021,1.46021,1.45986,1.45986,29600000.0
2007-05-22 08:39:00,1.46,1.46002,1.45967,1.45995,49200000.0
2007-05-22 08:40:00,1.45995,1.46001,1.45958,1.45976,35000000.0
2007-05-22 08:41:00,1.45951,1.45958,1.45935,1.45958,31300000.0
2007-05-22 08:42:00,1.45956,1.45956,1.45927,1.45949,46600000.0
2007-05-22 08:43:00,1.45959,1.45981,1.45946,1.45946,31400000.0
2007-05-22 08:44:00,1.45983,1.45997,1.45966,1.4599,43800000.0
2007-05-22 08:45:00,1.4598,1.46002,1.45972,1.45972,35600000.0
2007-05-22 08:46:00,1.45998,1.45998,1.4598,1.4599,51000000.0
2007-05-22 08:47:00,1.45979,1.45979,1.45949,1.45949,34200000.0
2007-05-22 08:48:00,1.45978,1.45991,1.45975,1.45975,32600000.0
2007-05-22 08:49:00,1.45942,1.46027,1.45942,1.46019,53400000.0
2007-05-22 08:50:00,1.46006,1.46039,1.46006,1.46039,20600000.0
2007-05-22 08:51:00,1.46034,1.46055,1.46026,1.46039,44400000.0
2007-05-22 08:52:00,1.46062,1.46062,1.45989,1.45994,45500000.0
2007-05-22 08:53:00,1.46001,1.46016,1.46001,1.46016,30200000.0
2007-05-22 08:54:00,1.46009,1.46027,1.46001,1.46007,33000000.0
2007-05-22 08:55:00,1.45997,1.46023,1.45976,1.46007,44400000.0
2007-05-22 08:56:00,1.46027,1.46053,1.46015,1.46029,37200000.0
2007-05-22 08:57:00,1.46049,1.46056,1.4604,1.46049,33000000.0
2007-05-22 08:58:00,1.46049,1.46062,1.46029,1.46062,42400000.0
2007-05-22 08:59:00,1.46036,1.46051,1.46009,1.46041,25200000.0
2007-05-22 09:00:00,1.46028,1.46054,1.46017,1.46039,34000000.0
2007-05-22 09:01:00,1.46014,1.46077,1.46011,1.46075,31600000.0
2007-05-22 09:02:00,1.46096,1.46103,1.46086,1.4609,31700000.0
2007-05-22 09:03:00,1.46072,1.46113,1.46072,1.46083,72500000.0
2007-05-22 09:04:00,1.46106,1.46109,1.46089,1.46089,33000000.0
2007-05-22 09:05:00,1.46096,1.46096,1.46045,1.46072,37800000.0
2007-05-22 09:06:00,1.46063,1.46093,1.46063,1.46075,30000000.0
2007-05-22 09:07:00,1.46062,1.46076,1.46037,1.46037,58100000.0
2007-05-22 09:08:00,1.46038,1.46064,1.46033,1.46039,36800000.0
2007-05-22 09:09:00,1.46037,1.46049,1.46015,1.46016,34600000.0
2007-05-22 09:10:00,1.46011,1.46055,1.45999,1.46055,41300000.0
2007-05-22 09:11:00,1.46072,1.46097,1.46056,1.46091,42600000.0
2007-05-22 09:12:00,1.46098,1.46098,1.46064,1.4609,27200000.0
2007-05-22 09:13:00,1.46084,1.46168,1.46084,1.46168,23200000.0
2007-05-22 09:14:00,1.46166,1.46189,1.46159,1.46173,23400000.0
2007-05-22 09:15:00,1.46158,1.46169,1.46153,1.46165,52900000.0
2007-05-22 09:16:00,1.46165,1.46212,1.46159,1.46201,43400000.0
2007-05-22 09:17:00,1.46192,1.46192,1.46154,1.46175,49000000.0
2007-05-22 09:18:00,1.46178,1.46178,1.46151,1.46151,37600000.0
2007-05-22 09:19:00,1.46143,1.46169,1.46131,1.4616,28000000.0
2007-05-22 09:20:00,1.46157,1.46157,1.46126,1.46126,23000000.0
2007-05-22 09:21:00,1.4613,1.46139,1.46102,1.4611,26300000.0
2007-05-22 09:22:00,1.46115,1.46124,1.46095,1.46113,57800001.0
2007-05-22 09:23:00,1.46085,1.46097,1.46009,1.46009,39300000.0
2007-05-22 09:24:00,1.46017,1.46017,1.45952,1.45982,39600000.0
2007-05-22 09:25:00,1.46001,1.46027,1.45992,1.45995,34800000.0
2007-05-22 09:26:00,1.45996,1.46014,1.45976,1.46014,61800001.0
2007-05-22 09:27:00,1.45995,1.45995,1.45976,1.4599,32000000.0
2007-05-22 09:28:00,1.45944,1.45944,1.45836,1.45873,28000000.0
2007-05-22 09:29:00,1.45878,1.45889,1.4586,1.45889,32800000.0
2007-05-22 09:30:00,1.45896,1.45906,1.45872,1.45893,34000000.0
2007-05-22 09:31:00,1.45874,1.45874,1.45859,1.45864,93100000.0
2007-05-22 09:32:00,1.45887,1.45887,1.45839,1.45868,52000000.0
2007-05-22 09:33:00,1.4587,1.45885,1.4587,1.45882,36000000.0
2007-05-22 09:34:00,1.45883,1.45922,1.45869,1.45922,37300000.0
2007-05-22 09:35:00,1.4592,1.45927,1.45877,1.45923,37000000.0
2007-05-22 09:36:00,1.45931,1.45933,1.45893,1.45893,32700000.0
2007-05-22 09:37:00,1.45893,1.45902,1.45847,1.45847,29800000.0
2007-05-22 09:38:00,1.45844,1.45844,1.45807,1.45817,38800000.0
2007-05-22 09:39:00,1.45812,1.45835,1.45741,1.45745,48100000.0
2007-05-22 09:40:00,1.45754,1.4583,1.45746,1.45803,30200000.0
2007-05-22 09:41:00,1.45787,1.4582,1.45769,1.45769,36400000.0
2007-05-22 09:42:00,1.45762,1.45782,1.45757,1.45757,46400000.0
2007-05-22 09:43:00,1.45742,1.45757,1.45739,1.4575,49400000.0
2007-05-22 09:44:00,1.45721,1.4574,1.45721,1.4574,40000000.0
2007-05-22 09:45:00,1.4577,1.45788,1.45728,1.45728,37400000.0
2007-05-22 09:46:00,1.45779,1.45798,1.45756,1.45782,53800000.0
2007-05-22 09:47:00,1.45784,1.45797,1.45776,1.45792,35100000.0
2007-05-22 09:48:00,1.4581,1.4581,1.45773,1.45789,45000000.0
2007-05-22 09:49:00,1.45799,1.45829,1.45789,1.45822,41600000.0
2007-05-22 09:50:00,1.45825,1.45832,1.45793,1.45793,37000000.0
2007-05-22 09:51:00,1.45785,1.45787,1.45751,1.45771,42100000.0
2007-05-22 09:52:00,1.45755,1.45755,1.45732,1.45755,59400001.0
2007-05-22 09:53:00,1.45719,1.4577,1.45719,1.4575,51300000.0
2007-05-22 09:54:00,1.4575,1.45775,1.45748,1.45766,33600000.0
2007-05-22 09:55:00,1.45749,1.45789,1.45749,1.45789,39000000.0
2007-05-22 09:56:00,1.45781,1.4582,1.45781,1.45789,32200000.0
2007-05-22 09:57:00,1.45814,1.45814,1.4576,1.4576,31800000.0
2007-05-22 09:58:00,1.45745,1.45762,1.45711,1.45762,42600000.0
2007-05-22 09:59:00,1.45767,1.45804,1.45753,1.45804,34600000.0
2007-05-22 10:00:00,1.45782,1.45813,1.45774,1.45793,49900000.0
2007-05-22 10:01:00,1.45805,1.45805,1.45771,1.45794,43300000.0
2007-05-22 10:02:00,1.45788,1.45806,1.45755,1.45788,63400001.0
2007-05-22 10:03:00,1.45781,1.45793,1.45775,1.45781,35200000.0
2007-05-22 10:04:00,1.45806,1.45812,1.45742,1.45789,46600000.0
2007-05-22 10:05:00,1.458,1.45839,1.4577,1.45816,24800000.0
2007-05-22 10:06:00,1.45815,1.45819,1.458,1.45802,20400000.0
2007-05-22 10:07:00,1.45814,1.4582,1.45804,1.45813,28000000.0
2007-05-22 10:08:00,1.45808,1.45854,1.45805,1.45835,29300000.0
2007-05-22 10:09:00,1.45839,1.45841,1.45812,1.45841,36800000.0
2007-05-22 10:10:00,1.45839,1.45846,1.45792,1.4584,27000000.0
2007-05-22 10:11:00,1.4582,1.4582,1.45767,1.45806,56500000.0
2007-05-22 10:12:00,1.45805,1.45833,1.45793,1.45793,53500000.0
2007-05-22 10:13:00,1.45797,1.45797,1.45775,1.45794,54000001.0
2007-05-22 10:14:00,1.4578,1.45788,1.4577,1.45784,33000000.0
2007-05-22 10:15:00,1.45773,1.45779,1.45764,1.45773,35400000.0
2007-05-22 10:16:00,1.45783,1.45789,1.45749,1.45779,51300000.0
2007-05-22 10:17:00,1.45768,1.45802,1.45751,1.45782,34500000.0
2007-05-22 10:18:00,1.4578,1.45812,1.4578,1.45789,77100000.0
2007-05-22 10:19:00,1.45782,1.45783,1.45743,1.45754,32700000.0
2007-05-22 10:20:00,1.45763,1.45769,1.45754,1.45767,30600000.0
2007-05-22 10:21:00,1.45739,1.45786,1.45739,1.45759,63600000.0
2007-05-22 10:22:00,1.45781,1.45787,1.45726,1.45774,41400000.0
2007-05-22 10:23:00,1.45774,1.4579,1.45769,1.45787,44800000.0
2007-05-22 10:24:00,1.45795,1.45803,1.45778,1.45786,42200000.0
2007-05-22 10:25:00,1.45799,1.45814,1.45786,1.45806,36400000.0
2007-05-22 10:26:00,1.45805,1.45825,1.45802,1.45819,43400000.0
2007-05-22 10:27:00,1.4582,1.45829,1.45802,1.45802,23400000.0
2007-05-22 10:28:00,1.45813,1.45856,1.45813,1.45836,28000000.0
2007-05-22 10:29:00,1.45837,1.45845,1.45795,1.45837,49300000.0
2007-05-22 10:30:00,1.45832,1.45832,1.45782,1.45807,49600000.0
2007-05-22 10:31:00,1.45811,1.45832,1.45811,1.45831,40800000.0
2007-05-22 10:32:00,1.45801,1.45842,1.45801,1.45842,36200000.0
2007-05-22 10:33:00,1.45844,1.45865,1.45844,1.45863,37300000.0
2007-05-22 10:34:00,1.4587,1.45881,1.45852,1.45852,51800001.0
2007-05-22 10:35:00,1.45865,1.45868,1.45847,1.45859,33600000.0
2007-05-22 10:36:00,1.45863,1.45863,1.45791,1.45791,17200000.0
2007-05-22 10:37:00,1.45822,1.45834,1.45801,1.45827,37000000.0
2007-05-22 10:38:00,1.45849,1.45872,1.45802,1.45854,56700000.0
2007-05-22 10:39:00,1.45835,1.45838,1.45812,1.4583,23400000.0
2007-05-22 10:40:00,1.45837,1.45844,1.45822,1.45827,25200000.0
2007-05-22 10:41:00,1.4584,1.45851,1.45809,1.45851,36600000.0
2007-05-22 10:42:00,1.45835,1.45847,1.4579,1.45823,52700001.0
2007-05-22 10:43:00,1.4582,1.45836,1.45816,1.45817,44800000.0
2007-05-22 10:44:00,1.45815,1.45837,1.45811,1.45837,29800000.0
2007-05-22 10:45:00,1.45825,1.45873,1.45817,1.45817,64500000.0
2007-05-22 10:46:00,1.4584,1.45844,1.45823,1.45825,30200000.0
2007-05-22 10:47:00,1.45846,1.4585,1.45837,1.45846,43300000.0
2007-05-22 10:48:00,1.45848,1.45863,1.45836,1.45853,30400000.0
2007-05-22 10:49:00,1.45851,1.45867,1.45849,1.45849,35200000.0
2007-05-22 10:50:00,1.4586,1.45878,1.45849,1.45863,43000000.0
2007-05-22 10:51:00,1.45854,1.45882,1.45854,1.45855,42400000.0
2007-05-22 10:52:00,1.45857,1.45883,1.45847,1.45883,50000000.0
2007-05-22 10:53:00,1.45872,1.45873,1.45849,1.45866,36000000.0
2007-05-22 10:54:00,1.45881,1.45881,1.45822,1.45851,28400000.0
2007-05-22 10:55:00,1.4588,1.45895,1.45865,1.45881,25000000.0
2007-05-22 10:56:00,1.45879,1.45879,1.45864,1.45874,38600000.0
2007-05-22 10:57:00,1.4588,1.45881,1.4585,1.45861,25200000.0
2007-05-22 10:58:00,1.45868,1.45891,1.45835,1.45835,53800000.0
2007-05-22 10:59:00,1.45849,1.45914,1.45848,1.45886,39300000.0
2007-05-22 11:00:00,1.45918,1.45918,1.45869,1.45869,33000000.0
2007-05-22 11:01:00,1.45822,1.45842,1.45811,1.4583,37600000.0
2007-05-22 11:02:00,1.45846,1.45861,1.45839,1.45846,29200000.0
2007-05-22 11:03:00,1.45849,1.45861,1.45846,1.45859,40700000.0
2007-05-22 11:04:00,1.45861,1.45881,1.45837,1.45881,27800000.0
2007-05-22 11:05:00,1.45864,1.45866,1.45836,1.45844,38200000.0
2007-05-22 11:06:00,1.4584,1.45852,1.45822,1.45836,51700000.0
2007-05-22 11:07:00,1.45833,1.45878,1.45833,1.45878,37600000.0
2007-05-22 11:08:00,1.45887,1.45895,1.45861,1.45895,86200000.0
2007-05-22 11:09:00,1.45892,1.45896,1.45879,1.45892,51800000.0
2007-05-22 11:10:00,1.45887,1.45918,1.45887,1.45911,42600000.0
2007-05-22 11:11:00,1.45903,1.45903,1.45853,1.45903,33000000.0
2007-05-22 11:12:00,1.45893,1.45918,1.4588,1.45911,42000000.0
2007-05-22 11:13:00,1.4589,1.4589,1.45841,1.45855,67700000.0
2007-05-22 11:14:00,1.45857,1.45886,1.45857,1.45883,30500000.0
2007-05-22 11:15:00,1.45917,1.45921,1.45904,1.45914,45900000.0
2007-05-22 11:16:00,1.45923,1.45941,1.45914,1.45933,50400000.0
2007-05-22 11:17:00,1.45932,1.45933,1.45923,1.45933,46600000.0
2007-05-22 11:18:00,1.45916,1.45931,1.45873,1.45873,33600000.0
2007-05-22 11:19:00,1.45917,1.45917,1.45895,1.45899,36100000.0
2007-05-22 11:20:00,1.45921,1.45944,1.45914,1.45944,46700000.0
2007-05-22 11:21:00,1.45937,1.45937,1.45893,1.4591,37200000.0
2007-05-22 11:22:00,1.45916,1.45919,1.45855,1.459,30800000.0
2007-05-22 11:23:00,1.45896,1.45918,1.45868,1.45868,40400000.0
2007-05-22 11:24:00,1.45889,1.45906,1.45877,1.45899,31200000.0
2007-05-22 11:25:00,1.45909,1.45909,1.45876,1.45905,104000000.0
2007-05-22 11:26:00,1.45903,1.45907,1.45887,1.45905,28200000.0
2007-05-22 11:27:00,1.45911,1.45954,1.45892,1.45946,29400000.0
2007-05-22 11:28:00,1.45921,1.45944,1.45921,1.45937,42600000.0
2007-05-22 11:29:00,1.45939,1.45991,1.45926,1.45991,41900000.0
2007-05-22 11:30:00,1.46014,1.46028,1.46003,1.46003,47000000.0
2007-05-22 11:31:00,1.45998,1.46038,1.45984,1.46038,96300000.0
2007-05-22 11:32:00,1.46025,1.46071,1.46025,1.46035,29000000.0
2007-05-22 11:33:00,1.46014,1.46058,1.46014,1.46058,58600000.0
2007-05-22 11:34:00,1.46022,1.46082,1.46022,1.46082,37600000.0
2007-05-22 11:35:00,1.46092,1.46092,1.46041,1.46051,29400000.0
2007-05-22 11:36:00,1.46047,1.46051,1.46026,1.46051,40000000.0
2007-05-22 11:37:00,1.4603,1.46062,1.46018,1.46047,36800000.0
2007-05-22 11:38:00,1.46046,1.46067,1.46013,1.46025,52900000.0
2007-05-22 11:39:00,1.4598,1.45985,1.45943,1.4596,51600000.0
2007-05-22 11:40:00,1.45975,1.45989,1.45967,1.45982,30200000.0
2007-05-22 11:41:00,1.45963,1.45963,1.45947,1.45952,28200000.0
2007-05-22 11:42:00,1.45936,1.45943,1.4591,1.4591,37600000.0
2007-05-22 11:43:00,1.45893,1.4592,1.45853,1.45865,38400000.0
2007-05-22 11:44:00,1.45847,1.4586,1.45817,1.45824,23600000.0
2007-05-22 11:45:00,1.4583,1.4583,1.45768,1.45817,49400000.0
2007-05-22 11:46:00,1.45823,1.45823,1.45801,1.45812,28200000.0
2007-05-22 11:47:00,1.45821,1.45842,1.45807,1.45826,39800000.0
2007-05-22 11:48:00,1.45843,1.45864,1.45838,1.45838,31400000.0
2007-05-22 11:49:00,1.45829,1.45832,1.45795,1.45795,24200000.0
2007-05-22 11:50:00,1.45787,1.45805,1.45779,1.45791,44400000.0
2007-05-22 11:51:00,1.45826,1.45828,1.45798,1.45798,38000000.0
2007-05-22 11:52:00,1.45743,1.45767,1.45723,1.45761,44400000.0
2007-05-22 11:53:00,1.45757,1.45783,1.45748,1.45748,35200000.0
2007-05-22 11:54:00,1.45776,1.45783,1.45766,1.45774,33500000.0
2007-05-22 11:55:00,1.45792,1.45825,1.45792,1.45815,31400000.0
2007-05-22 11:56:00,1.45813,1.4582,1.45797,1.45797,30400000.0
2007-05-22 11:57:00,1.45797,1.45797,1.4574,1.45773,42800000.0
2007-05-22 11:58:00,1.45782,1.45805,1.45772,1.45775,28700000.0
2007-05-22 11:59:00,1.45802,1.45831,1.45773,1.45828,39400000.0
2007-05-22 12:00:00,1.45845,1.45856,1.45826,1.45856,28200000.0
2007-05-22 12:01:00,1.4585,1.4585,1.45815,1.45839,49200000.0
2007-05-22 12:02:00,1.45839,1.45859,1.45818,1.45831,29600000.0
2007-05-22 12:03:00,1.45832,1.45841,1.45791,1.45822,44600000.0
2007-05-22 12:04:00,1.45829,1.45849,1.45818,1.45849,40200000.0
2007-05-22 12:05:00,1.45852,1.45885,1.45842,1.45851,39000000.0
2007-05-22 12:06:00,1.45863,1.45863,1.45837,1.45837,39000000.0
2007-05-22 12:07:00,1.45836,1.45849,1.45823,1.45833,28800000.0
2007-05-22 12:08:00,1.45833,1.45839,1.45814,1.45827,35200000.0
2007-05-22 12:09:00,1.45829,1.45831,1.45783,1.45783,19600000.0
2007-05-22 12:10:00,1.45805,1.45825,1.45776,1.45801,42400000.0
2007-05-22 12:11:00,1.45818,1.45836,1.45794,1.45814,28400000.0
2007-05-22 12:12:00,1.4582,1.45838,1.45798,1.45829,44400000.0
2007-05-22 12:13:00,1.45824,1.45845,1.45824,1.45842,40200000.0
2007-05-22 12:14:00,1.45851,1.45855,1.4581,1.45819,61500000.0
2007-05-22 12:15:00,1.45822,1.45833,1.4579,1.45827,17400000.0
2007-05-22 12:16:00,1.45812,1.45847,1.45786,1.4579,48400000.0
2007-05-22 12:17:00,1.45771,1.45789,1.45748,1.45789,28200000.0
2007-05-22 12:18:00,1.45792,1.45792,1.45733,1.45759,23400000.0
2007-05-22 12:19:00,1.45745,1.45773,1.45745,1.45765,20600000.0
2007-05-22 12:20:00,1.45746,1.45788,1.45742,1.45788,32600000.0
2007-05-22 12:21:00,1.45774,1.45776,1.45752,1.45759,44200000.0
2007-05-22 12:22:00,1.45774,1.45795,1.45767,1.45786,55000001.0
2007-05-22 12:23:00,1.45771,1.45791,1.45766,1.4578,63400000.0
2007-05-22 12:24:00,1.45746,1.45779,1.45746,1.45759,39800000.0
2007-05-22 12:25:00,1.45735,1.45743,1.4571,1.45716,29000000.0
2007-05-22 12:26:00,1.45719,1.45746,1.45676,1.45746,47900000.0
2007-05-22 12:27:00,1.45775,1.45806,1.45765,1.45806,37600000.0
2007-05-22 12:28:00,1.4582,1.45824,1.45789,1.45802,26600000.0
2007-05-22 12:29:00,1.45804,1.45815,1.45778,1.45815,29400000.0
2007-05-22 12:30:00,1.45823,1.45851,1.45809,1.45851,68400000.0
2007-05-22 12:31:00,1.45859,1.45865,1.45841,1.45843,38800000.0
2007-05-22 12:32:00,1.45861,1.45868,1.45846,1.45853,44600000.0
2007-05-22 12:33:00,1.45866,1.45866,1.45849,1.45857,42300000.0
2007-05-22 12:34:00,1.45846,1.45875,1.45845,1.45858,58800001.0
2007-05-22 12:35:00,1.45864,1.45886,1.45856,1.45886,28200000.0
2007-05-22 12:36:00,1.45876,1.45878,1.45858,1.45875,33500000.0
2007-05-22 12:37:00,1.45865,1.4588,1.45849,1.45849,37600000.0
2007-05-22 12:38:00,1.45859,1.45859,1.45847,1.45855,29600000.0
2007-05-22 12:39:00,1.45864,1.45874,1.4585,1.4585,25600000.0
2007-05-22 12:40:00,1.45846,1.45869,1.45846,1.45869,33400000.0
2007-05-22 12:41:00,1.45883,1.45886,1.45843,1.45886,44200000.0
2007-05-22 12:42:00,1.45892,1.45899,1.45871,1.45877,59200001.0
2007-05-22 12:43:00,1.4588,1.45884,1.45877,1.45883,46000000.0
2007-05-22 12:44:00,1.45883,1.45883,1.45823,1.4584,59000000.0
2007-05-22 12:45:00,1.45829,1.45854,1.45829,1.45841,29200000.0
2007-05-22 12:46:00,1.4586,1.45867,1.45845,1.45855,52700001.0
2007-05-22 12:47:00,1.45849,1.45864,1.45837,1.4585,43800000.0
2007-05-22 12:48:00,1.45854,1.45867,1.45844,1.45844,23400000.0
2007-05-22 12:49:00,1.45836,1.45869,1.45836,1.45859,60500000.0
2007-05-22 12:50:00,1.45866,1.45878,1.45851,1.45868,37600000.0
2007-05-22 12:51:00,1.45869,1.45874,1.4585,1.45856,49300000.0
2007-05-22 12:52:00,1.45869,1.45892,1.45857,1.45891,46800001.0
2007-05-22 12:53:00,1.45876,1.45888,1.45838,1.45879,39600000.0
2007-05-22 12:54:00,1.45876,1.45877,1.45864,1.45869,26600000.0
2007-05-22 12:55:00,1.4588,1.4588,1.45842,1.45856,28200000.0
2007-05-22 12:56:00,1.4585,1.45875,1.45828,1.45865,64200000.0
2007-05-22 12:57:00,1.45859,1.45859,1.45823,1.45832,39600000.0
2007-05-22 12:58:00,1.45821,1.45843,1.45812,1.45843,41200000.0
2007-05-22 12:59:00,1.45804,1.45843,1.45804,1.45826,48100000.0
2007-05-22 13:00:00,1.45842,1.45853,1.45801,1.45812,60100000.0
2007-05-22 13:01:00,1.45804,1.45827,1.45794,1.45794,56400001.0
2007-05-22 13:02:00,1.45799,1.45819,1.45795,1.45819,25000000.0
2007-05-22 13:03:00,1.45812,1.45813,1.45791,1.45798,32000000.0
2007-05-22 13:04:00,1.45775,1.45799,1.45774,1.45787,38200000.0
2007-05-22 13:05:00,1.45763,1.45805,1.45763,1.45799,46600000.0
2007-05-22 13:06:00,1.45774,1.45799,1.45733,1.4577,22000000.0
2007-05-22 13:07:00,1.458,1.458,1.45765,1.45765,47200000.0
2007-05-22 13:08:00,1.45761,1.45771,1.4575,1.45762,25200000.0
2007-05-22 13:09:00,1.45768,1.45773,1.45748,1.45754,50600000.0
2007-05-22 13:10:00,1.45766,1.45813,1.45766,1.45788,49500000.0
2007-05-22 13:11:00,1.45792,1.45792,1.4575,1.45775,45600000.0
2007-05-22 13:12:00,1.45758,1.45785,1.45749,1.4576,36800000.0
2007-05-22 13:13:00,1.45762,1.45771,1.45741,1.45752,28300000.0
2007-05-22 13:14:00,1.45754,1.45776,1.45733,1.45754,56800000.0
2007-05-22 13:15:00,1.45768,1.45844,1.45768,1.4581,65800001.0
2007-05-22 13:16:00,1.45814,1.45829,1.45808,1.45814,45600000.0
2007-05-22 13:17:00,1.45761,1.45859,1.45761,1.45834,32800000.0
2007-05-22 13:18:00,1.45854,1.45863,1.45832,1.45863,71600001.0
2007-05-22 13:19:00,1.45865,1.45909,1.45852,1.45909,87700000.0
2007-05-22 13:20:00,1.45903,1.45903,1.45822,1.45852,50400000.0
2007-05-22 13:21:00,1.45878,1.45888,1.45845,1.45888,26500000.0
2007-05-22 13:22:00,1.45891,1.45891,1.45875,1.45875,45400000.0
2007-05-22 13:23:00,1.45818,1.45882,1.45818,1.45872,43200000.0
2007-05-22 13:24:00,1.45867,1.45902,1.45867,1.45902,31400000.0
2007-05-22 13:25:00,1.45892,1.45892,1.45843,1.45848,31200000.0
2007-05-22 13:26:00,1.45841,1.45852,1.45817,1.45827,46600001.0
2007-05-22 13:27:00,1.45849,1.45861,1.45834,1.45855,29200000.0
2007-05-22 13:28:00,1.4584,1.45855,1.45807,1.45807,49600000.0
2007-05-22 13:29:00,1.45827,1.45838,1.45774,1.45832,50800000.0
2007-05-22 13:30:00,1.45826,1.45826,1.45791,1.45818,42800000.0
2007-05-22 13:31:00,1.45831,1.45836,1.45786,1.45833,60200001.0
2007-05-22 13:32:00,1.45843,1.45854,1.45821,1.45845,425500000.0
2007-05-22 13:33:00,1.45848,1.45918,1.45848,1.45918,581100000.0
2007-05-22 13:34:00,1.45901,1.45918,1.45881,1.45882,556600002.0
2007-05-22 13:35:00,1.45877,1.45897,1.45864,1.45867,409800000.0
2007-05-22 13:36:00,1.45872,1.45888,1.45856,1.45888,163400001.0
2007-05-22 13:37:00,1.45873,1.4589,1.45855,1.45864,596100001.0
2007-05-22 13:38:00,1.45841,1.45874,1.45839,1.45839,374500001.0
2007-05-22 13:39:00,1.45843,1.45843,1.45821,1.45838,191300000.0
2007-05-22 13:40:00,1.45844,1.45879,1.45842,1.45862,370800000.0
2007-05-22 13:41:00,1.4587,1.45907,1.45846,1.45881,335200000.0
2007-05-22 13:42:00,1.45891,1.45919,1.45871,1.4589,575100000.0
2007-05-22 13:43:00,1.45878,1.4588,1.45862,1.45867,215400000.0
2007-05-22 13:44:00,1.45872,1.45878,1.4584,1.45877,359600000.0
2007-05-22 13:45:00,1.45872,1.45873,1.45854,1.45857,208500000.0
2007-05-22 13:46:00,1.45864,1.45876,1.45843,1.45849,159800000.0
2007-05-22 13:47:00,1.4585,1.45867,1.45838,1.45857,252900000.0
2007-05-22 13:48:00,1.45866,1.45869,1.45851,1.45866,109800000.0
2007-05-22 13:49:00,1.45866,1.4587,1.45848,1.45853,274700000.0
2007-05-22 13:50:00,1.4582,1.45827,1.4576,1.4576,159800000.0
2007-05-22 13:51:00,1.45776,1.4581,1.45772,1.45796,356200001.0
2007-05-22 13:52:00,1.45799,1.45823,1.45792,1.45809,380900002.0
2007-05-22 13:53:00,1.45799,1.45823,1.45787,1.45823,353100002.0
2007-05-22 13:54:00,1.45834,1.45878,1.45832,1.45838,343700000.0
2007-05-22 13:55:00,1.45835,1.45879,1.45835,1.45851,366400000.0
2007-05-22 13:56:00,1.4586,1.45888,1.45855,1.4586,455300000.0
2007-05-22 13:57:00,1.45875,1.4589,1.45869,1.45869,296000000.0
2007-05-22 13:58:00,1.45868,1.45882,1.45863,1.45872,442700002.0
2007-05-22 13:59:00,1.45877,1.45882,1.45856,1.45859,336000001.0
2007-05-22 14:00:00,1.45871,1.45902,1.45871,1.45878,444800001.0
2007-05-22 14:01:00,1.45887,1.45887,1.4585,1.45855,269900001.0
2007-05-22 14:02:00,1.45856,1.45863,1.45831,1.45854,337600001.0
2007-05-22 14:03:00,1.45862,1.45871,1.4584,1.45849,424500002.0
2007-05-22 14:04:00,1.45842,1.45865,1.45842,1.45852,381200003.0
2007-05-22 14:05:00,1.45847,1.45847,1.45804,1.45804,414800000.0
2007-05-22 14:06:00,1.45791,1.45812,1.45784,1.45812,498800001.0
2007-05-22 14:07:00,1.45813,1.45813,1.45767,1.45778,433000001.0
2007-05-22 14:08:00,1.45781,1.45782,1.4576,1.45782,234500000.0
2007-05-22 14:09:00,1.45777,1.45789,1.45756,1.45778,295400000.0
2007-05-22 14:10:00,1.45781,1.45822,1.45779,1.45808,221300000.0
2007-05-22 14:11:00,1.45805,1.45814,1.45796,1.45814,226200001.0
2007-05-22 14:12:00,1.45811,1.45816,1.4578,1.4579,532200001.0
2007-05-22 14:13:00,1.45785,1.45801,1.45761,1.45779,441600002.0
2007-05-22 14:14:00,1.45775,1.45811,1.45772,1.45786,450600000.0
2007-05-22 14:15:00,1.45782,1.45782,1.45729,1.45729,285100001.0
2007-05-22 14:16:00,1.45735,1.45743,1.45724,1.45743,95800000.0
2007-05-22 14:17:00,1.45757,1.45776,1.45748,1.45768,147100000.0
2007-05-22 14:18:00,1.45778,1.45803,1.45776,1.45795,216900000.0
2007-05-22 14:19:00,1.45778,1.45808,1.45765,1.45779,399100001.0
2007-05-22 14:20:00,1.45802,1.45841,1.45802,1.4582,302600001.0
2007-05-22 14:21:00,1.45822,1.45844,1.4582,1.4583,415600000.0
2007-05-22 14:22:00,1.45833,1.45857,1.45833,1.45843,459500000.0
2007-05-22 14:23:00,1.45843,1.45857,1.45828,1.45839,503400002.0
2007-05-22 14:24:00,1.45811,1.45828,1.45801,1.4582,377000000.0
2007-05-22 14:25:00,1.45816,1.45823,1.45793,1.45803,309900001.0
2007-05-22 14:26:00,1.45821,1.45845,1.45821,1.45842,394100001.0
2007-05-22 14:27:00,1.45869,1.45873,1.45853,1.45853,269300000.0
2007-05-22 14:28:00,1.45862,1.45905,1.45856,1.45903,506600000.0
2007-05-22 14:29:00,1.45904,1.45921,1.45878,1.45921,546900001.0
2007-05-22 14:30:00,1.45915,1.45931,1.45888,1.45903,674400002.0
2007-05-22 14:31:00,1.45913,1.4594,1.45905,1.45939,483100003.0
2007-05-22 14:32:00,1.45938,1.45971,1.45938,1.45953,286800001.0
2007-05-22 14:33:00,1.45947,1.45966,1.45936,1.45936,202100000.0
2007-05-22 14:34:00,1.45948,1.45961,1.45932,1.45943,143700000.0
2007-05-22 14:35:00,1.45944,1.45955,1.45935,1.45951,228700001.0
2007-05-22 14:36:00,1.4597,1.45983,1.45965,1.45965,284300002.0
2007-05-22 14:37:00,1.45973,1.45973,1.45953,1.45963,203000000.0
2007-05-22 14:38:00,1.45957,1.45957,1.45936,1.45936,155300000.0
2007-05-22 14:39:00,1.4593,1.45936,1.45907,1.45923,214900000.0
2007-05-22 14:40:00,1.4593,1.45958,1.45913,1.4594,340200001.0
2007-05-22 14:41:00,1.45964,1.45967,1.45936,1.45944,317200001.0
2007-05-22 14:42:00,1.45982,1.45996,1.45964,1.45996,119100000.0
2007-05-22 14:43:00,1.45989,1.45999,1.45976,1.45978,149900000.0
2007-05-22 14:44:00,1.45972,1.45972,1.45936,1.45963,470800001.0
2007-05-22 14:45:00,1.45963,1.45979,1.45958,1.45971,384600002.0
2007-05-22 14:46:00,1.45968,1.45968,1.4595,1.45953,270200000.0
2007-05-22 14:47:00,1.4595,1.45953,1.4594,1.4595,281800000.0
2007-05-22 14:48:00,1.45928,1.45947,1.45907,1.45908,391600001.0
2007-05-22 14:49:00,1.45898,1.45946,1.45898,1.45946,150500000.0
2007-05-22 14:50:00,1.45963,1.46005,1.45961,1.45985,289000000.0
2007-05-22 14:51:00,1.45983,1.45992,1.45975,1.45975,185800000.0
2007-05-22 14:52:00,1.45966,1.4597,1.45945,1.45945,318500000.0
2007-05-22 14:53:00,1.45954,1.45966,1.45931,1.45951,424500001.0
2007-05-22 14:54:00,1.45955,1.4596,1.45948,1.45948,134300000.0
2007-05-22 14:55:00,1.45947,1.45962,1.45946,1.45955,278200000.0
2007-05-22 14:56:00,1.45955,1.45973,1.45948,1.45967,428100002.0
2007-05-22 14:57:00,1.45971,1.46005,1.45958,1.45971,381900002.0
2007-05-22 14:58:00,1.45978,1.46015,1.45978,1.4601,274600000.0
2007-05-22 14:59:00,1.46014,1.46018,1.45998,1.46012,292200000.0
2007-05-22 15:00:00,1.46004,1.4603,1.4599,1.46,677200001.0
2007-05-22 15:01:00,1.45994,1.46,1.45982,1.45996,284100000.0
2007-05-22 15:02:00,1.45995,1.46016,1.4598,1.46006,524000000.0
2007-05-22 15:03:00,1.46005,1.46029,1.45997,1.4601,457700001.0
2007-05-22 15:04:00,1.46001,1.4602,1.4599,1.46011,416300000.0
2007-05-22 15:05:00,1.46004,1.46014,1.45986,1.45992,397600001.0
2007-05-22 15:06:00,1.46,1.46012,1.45989,1.45994,277800002.0
2007-05-22 15:07:00,1.45985,1.45997,1.45967,1.45986,390000002.0
2007-05-22 15:08:00,1.45983,1.46006,1.4598,1.45987,470900002.0
2007-05-22 15:09:00,1.45977,1.46005,1.45974,1.46005,518400000.0
2007-05-22 15:10:00,1.46008,1.4602,1.45993,1.46006,497400000.0
2007-05-22 15:11:00,1.46002,1.46031,1.46,1.46018,456400001.0
2007-05-22 15:12:00,1.46007,1.46021,1.45997,1.4601,432400001.0
2007-05-22 15:13:00,1.46011,1.46026,1.46006,1.46011,452100002.0
2007-05-22 15:14:00,1.46017,1.46026,1.4599,1.46015,493999998.0
2007-05-22 15:15:00,1.46009,1.46009,1.45978,1.45993,472000002.0
2007-05-22 15:16:00,1.45996,1.46013,1.45972,1.45972,426600000.0
2007-05-22 15:17:00,1.45978,1.45989,1.45961,1.45974,325700001.0
2007-05-22 15:18:00,1.45969,1.45993,1.45966,1.4597,343000000.0
2007-05-22 15:19:00,1.4597,1.45974,1.45946,1.4596,546000000.0
2007-05-22 15:20:00,1.45963,1.45981,1.45954,1.45965,524100002.0
2007-05-22 15:21:00,1.4596,1.45979,1.4595,1.45958,728300001.0
2007-05-22 15:22:00,1.45975,1.45984,1.45963,1.45977,466700000.0
2007-05-22 15:23:00,1.45977,1.4599,1.45967,1.45972,464300000.0
2007-05-22 15:24:00,1.45995,1.46005,1.45975,1.45992,585800002.0
2007-05-22 15:25:00,1.45992,1.4602,1.45975,1.46003,584000002.0
2007-05-22 15:26:00,1.45988,1.46012,1.45951,1.45988,46100000.0
2007-05-22 15:27:00,1.45983,1.45998,1.45968,1.45979,556900000.0
2007-05-22 15:28:00,1.45986,1.4601,1.45974,1.46001,676000001.0
2007-05-22 15:29:00,1.4599,1.4599,1.45955,1.4598,619600001.0
2007-05-22 15:30:00,1.45977,1.45985,1.45962,1.45972,724700002.0
2007-05-22 15:31:00,1.45982,1.4601,1.45971,1.45979,488900001.0
2007-05-22 15:32:00,1.45977,1.46004,1.45973,1.45989,408900001.0
2007-05-22 15:33:00,1.45995,1.46006,1.45974,1.45985,432500000.0
2007-05-22 15:34:00,1.45999,1.4602,1.45982,1.45983,371700000.0
2007-05-22 15:35:00,1.45991,1.46008,1.45968,1.45979,666900003.0
2007-05-22 15:36:00,1.46,1.4602,1.45991,1.45997,426600001.0
2007-05-22 15:37:00,1.46004,1.4602,1.45998,1.46011,330700001.0
2007-05-22 15:38:00,1.46009,1.46018,1.45998,1.46005,426800002.0
2007-05-22 15:39:00,1.46018,1.46032,1.45997,1.46012,462200001.0
2007-05-22 15:40:00,1.46004,1.46015,1.45991,1.46008,443300001.0
2007-05-22 15:41:00,1.46005,1.46009,1.45975,1.45998,283500000.0
2007-05-22 15:42:00,1.46011,1.46038,1.46007,1.4603,203500001.0
2007-05-22 15:43:00,1.46038,1.46076,1.46037,1.46049,419100002.0
2007-05-22 15:44:00,1.4604,1.46048,1.46021,1.46032,314400000.0
2007-05-22 15:45:00,1.46046,1.46046,1.45994,1.46016,592400001.0
2007-05-22 15:46:00,1.46024,1.46045,1.46002,1.46017,533100002.0
2007-05-22 15:47:00,1.46027,1.46042,1.46022,1.46027,230900000.0
2007-05-22 15:48:00,1.46024,1.46031,1.46007,1.46014,244600001.0
2007-05-22 15:49:00,1.46022,1.46022,1.4599,1.46014,368000000.0
2007-05-22 15:50:00,1.46016,1.46036,1.46006,1.46014,406600000.0
2007-05-22 15:51:00,1.46022,1.46036,1.46002,1.46027,487600000.0
2007-05-22 15:52:00,1.46036,1.46036,1.46004,1.46014,345200002.0
2007-05-22 15:53:00,1.46015,1.46036,1.46006,1.46009,375700000.0
2007-05-22 15:54:00,1.4601,1.46045,1.46007,1.46045,362200000.0
2007-05-22 15:55:00,1.4604,1.46045,1.46014,1.4603,381700000.0
2007-05-22 15:56:00,1.46043,1.46045,1.4602,1.46038,463100000.0
2007-05-22 15:57:00,1.46033,1.46049,1.46026,1.46035,380700001.0
2007-05-22 15:58:00,1.46041,1.46059,1.46027,1.46037,399000000.0
2007-05-22 15:59:00,1.46057,1.46096,1.46041,1.46077,512700002.0
2007-05-22 16:00:00,1.4607,1.46098,1.4606,1.46078,462200002.0
2007-05-22 16:01:00,1.46079,1.46107,1.46061,1.46083,484800001.0
2007-05-22 16:02:00,1.46074,1.46096,1.46058,1.46095,453700000.0
2007-05-22 16:03:00,1.4609,1.46108,1.4607,1.46091,406200001.0
2007-05-22 16:04:00,1.46086,1.4609,1.46069,1.46082,452800000.0
2007-05-22 16:05:00,1.46067,1.46067,1.46031,1.46036,364500000.0
2007-05-22 16:06:00,1.46041,1.46055,1.46022,1.46034,188100000.0
2007-05-22 16:07:00,1.46039,1.46061,1.46032,1.46044,238600001.0
2007-05-22 16:08:00,1.46047,1.46047,1.46005,1.46005,173400000.0
2007-05-22 16:09:00,1.46007,1.46008,1.45978,1.45996,353300000.0
2007-05-22 16:10:00,1.45993,1.46031,1.45993,1.46031,420300003.0
2007-05-22 16:11:00,1.46026,1.46064,1.46026,1.46035,654100000.0
2007-05-22 16:12:00,1.46034,1.46051,1.46017,1.46033,414200000.0
2007-05-22 16:13:00,1.4604,1.46048,1.46025,1.4604,444200000.0
2007-05-22 16:14:00,1.46037,1.46041,1.46002,1.46017,649400004.0
2007-05-22 16:15:00,1.46002,1.46065,1.46002,1.4606,639700002.0
2007-05-22 16:16:00,1.4606,1.46093,1.46052,1.46052,538000000.0
2007-05-22 16:17:00,1.4606,1.46076,1.46035,1.46071,586300001.0
2007-05-22 16:18:00,1.46071,1.46121,1.46071,1.46088,676700002.0
2007-05-22 16:19:00,1.4609,1.46103,1.46071,1.46085,681300002.0
2007-05-22 16:20:00,1.46096,1.46127,1.46084,1.46092,717900002.0
2007-05-22 16:21:00,1.46105,1.46125,1.46091,1.4611,579800000.0
2007-05-22 16:22:00,1.46101,1.46117,1.46076,1.46099,513900001.0
2007-05-22 16:23:00,1.46097,1.46116,1.46089,1.46097,466800000.0
2007-05-22 16:24:00,1.46101,1.46123,1.46086,1.46115,539700002.0
2007-05-22 16:25:00,1.46111,1.46142,1.46108,1.46129,608300001.0
2007-05-22 16:26:00,1.46125,1.46129,1.461,1.46124,522800003.0
2007-05-22 16:27:00,1.46119,1.46122,1.46093,1.4611,450300000.0
2007-05-22 16:28:00,1.46118,1.46159,1.46109,1.46142,588100002.0
2007-05-22 16:29:00,1.4615,1.46181,1.46148,1.46152,474800001.0
2007-05-22 16:30:00,1.46147,1.46161,1.46129,1.46146,415600001.0
2007-05-22 16:31:00,1.4613,1.46152,1.46119,1.46121,425400001.0
2007-05-22 16:32:00,1.4611,1.46151,1.46102,1.46127,633100001.0
2007-05-22 16:33:00,1.46145,1.46145,1.46103,1.46119,584500000.0
2007-05-22 16:34:00,1.46117,1.46133,1.46106,1.46133,403800002.0
2007-05-22 16:35:00,1.46139,1.46155,1.46135,1.4615,461000002.0
2007-05-22 16:36:00,1.46145,1.46158,1.4612,1.46139,493700002.0
2007-05-22 16:37:00,1.46137,1.46141,1.46097,1.46111,532300001.0
2007-05-22 16:38:00,1.46128,1.46139,1.46098,1.46115,613300001.0
2007-05-22 16:39:00,1.46125,1.46148,1.46111,1.46117,584700000.0
2007-05-22 16:40:00,1.46121,1.46143,1.46113,1.46126,398000001.0
2007-05-22 16:41:00,1.46135,1.46159,1.46125,1.46146,377700000.0
2007-05-22 16:42:00,1.46144,1.4617,1.46139,1.46155,496200003.0
2007-05-22 16:43:00,1.46166,1.46172,1.4614,1.46154,437800000.0
2007-05-22 16:44:00,1.46172,1.46197,1.46169,1.4617,475100001.0
2007-05-22 16:45:00,1.46165,1.46167,1.46127,1.46137,464700000.0
2007-05-22 16:46:00,1.46128,1.46128,1.46092,1.46108,387000003.0
2007-05-22 16:47:00,1.46111,1.46122,1.46092,1.46105,606400002.0
2007-05-22 16:48:00,1.46097,1.46097,1.46039,1.46039,456000001.0
2007-05-22 16:49:00,1.46046,1.46064,1.46032,1.46045,482000001.0
2007-05-22 16:50:00,1.46026,1.46048,1.46013,1.46026,390500000.0
2007-05-22 16:51:00,1.46044,1.46089,1.46044,1.46085,397300002.0
2007-05-22 16:52:00,1.4608,1.46099,1.46071,1.46086,252600000.0
2007-05-22 16:53:00,1.46091,1.46114,1.46083,1.46096,652900001.0
2007-05-22 16:54:00,1.46088,1.46112,1.46085,1.461,549300002.0
2007-05-22 16:55:00,1.46106,1.46137,1.46096,1.46129,635600003.0
2007-05-22 16:56:00,1.46137,1.46151,1.46123,1.46126,218400000.0
2007-05-22 16:57:00,1.4612,1.46142,1.46106,1.46112,464700000.0
2007-05-22 16:58:00,1.46117,1.46136,1.46102,1.46102,535500000.0
2007-05-22 16:59:00,1.46114,1.46204,1.46112,1.46204,513600001.0
2007-05-22 17:00:00,1.46203,1.46219,1.46144,1.46144,764300000.0
2007-05-22 17:01:00,1.46148,1.46171,1.46139,1.46156,456700000.0
2007-05-22 17:02:00,1.46155,1.46176,1.46141,1.4616,335000000.0
2007-05-22 17:03:00,1.46153,1.46162,1.46135,1.46142,440700000.0
2007-05-22 17:04:00,1.46139,1.46159,1.46129,1.46159,450100001.0
2007-05-22 17:05:00,1.46166,1.46179,1.46152,1.46164,505400002.0
2007-05-22 17:06:00,1.46141,1.46164,1.46137,1.4615,348800001.0
2007-05-22 17:07:00,1.46151,1.46165,1.46143,1.46164,313200001.0
2007-05-22 17:08:00,1.46161,1.46163,1.46122,1.46128,435900002.0
2007-05-22 17:09:00,1.46163,1.4617,1.46128,1.46158,520700003.0
2007-05-22 17:10:00,1.46173,1.46218,1.46171,1.46216,400400001.0
2007-05-22 17:11:00,1.4621,1.46222,1.46183,1.46204,495900000.0
2007-05-22 17:12:00,1.46205,1.46217,1.46187,1.4621,390200001.0
2007-05-22 17:13:00,1.46205,1.46205,1.46166,1.46185,309900000.0
2007-05-22 17:14:00,1.46189,1.46212,1.46175,1.46212,554700002.0
2007-05-22 17:15:00,1.46188,1.4622,1.46179,1.46193,539800000.0
2007-05-22 17:16:00,1.46178,1.46211,1.46174,1.462,460300000.0
2007-05-22 17:17:00,1.46199,1.462,1.46175,1.46194,473300000.0
2007-05-22 17:18:00,1.46182,1.46194,1.46149,1.46168,564600001.0
2007-05-22 17:19:00,1.46169,1.46188,1.4614,1.46188,392100000.0
2007-05-22 17:20:00,1.46186,1.4619,1.4616,1.46172,441200003.0
2007-05-22 17:21:00,1.46177,1.46201,1.46176,1.46199,420800000.0
2007-05-22 17:22:00,1.46196,1.46198,1.46175,1.46193,517900000.0
2007-05-22 17:23:00,1.46186,1.46209,1.46166,1.46177,518400000.0
2007-05-22 17:24:00,1.46176,1.46223,1.46176,1.46223,464400000.0
2007-05-22 17:25:00,1.46216,1.46216,1.4617,1.46203,376100000.0
2007-05-22 17:26:00,1.46203,1.46203,1.46152,1.46168,461600001.0
2007-05-22 17:27:00,1.4615,1.46195,1.4615,1.46162,507600001.0
2007-05-22 17:28:00,1.46147,1.46164,1.4612,1.46138,598900001.0
2007-05-22 17:29:00,1.46162,1.46169,1.46119,1.46152,687300001.0
2007-05-22 17:30:00,1.46151,1.46187,1.46151,1.46174,477600001.0
2007-05-22 17:31:00,1.46182,1.46194,1.46161,1.46171,798400006.0
2007-05-22 17:32:00,1.46177,1.46192,1.46157,1.46192,508600003.0
2007-05-22 17:33:00,1.4619,1.46201,1.46166,1.46169,519400000.0
2007-05-22 17:34:00,1.46163,1.46193,1.46144,1.46193,390200000.0
2007-05-22 17:35:00,1.46199,1.46229,1.46189,1.46189,424300000.0
2007-05-22 17:36:00,1.46186,1.46201,1.46175,1.46186,448500001.0
2007-05-22 17:37:00,1.46187,1.46202,1.46173,1.46185,348800001.0
2007-05-22 17:38:00,1.46182,1.46202,1.46174,1.4619,397300000.0
2007-05-22 17:39:00,1.46191,1.46221,1.46189,1.46203,542100003.0
2007-05-22 17:40:00,1.46212,1.46216,1.46193,1.46213,325200000.0
2007-05-22 17:41:00,1.46203,1.46207,1.46145,1.46148,366100000.0
2007-05-22 17:42:00,1.46147,1.46147,1.46104,1.46106,365200001.0
2007-05-22 17:43:00,1.46098,1.46104,1.46054,1.46068,462600001.0
2007-05-22 17:44:00,1.46066,1.46092,1.46063,1.46092,406400001.0
2007-05-22 17:45:00,1.46079,1.46104,1.46073,1.46079,625800004.0
2007-05-22 17:46:00,1.46076,1.46094,1.46062,1.46074,557800001.0
2007-05-22 17:47:00,1.4605,1.46058,1.46025,1.46052,444500001.0
2007-05-22 17:48:00,1.46055,1.46062,1.4604,1.46055,381200002.0
2007-05-22 17:49:00,1.46057,1.46068,1.46048,1.46064,379200001.0
2007-05-22 17:50:00,1.46069,1.461,1.46052,1.46087,437900000.0
2007-05-22 17:51:00,1.46083,1.46115,1.46083,1.46095,482500000.0
2007-05-22 17:52:00,1.46138,1.4617,1.46134,1.46151,550000000.0
2007-05-22 17:53:00,1.46166,1.46185,1.46148,1.46161,547500003.0
2007-05-22 17:54:00,1.46164,1.46193,1.46164,1.46178,416100000.0
2007-05-22 17:55:00,1.46169,1.46169,1.46084,1.46115,433200002.0
2007-05-22 17:56:00,1.46123,1.46136,1.46111,1.46116,386700000.0
2007-05-22 17:57:00,1.46124,1.46143,1.46114,1.4612,600900000.0
2007-05-22 17:58:00,1.461,1.46125,1.46076,1.46086,654900002.0
2007-05-22 17:59:00,1.46096,1.46115,1.46086,1.46113,265700000.0
2007-05-22 18:00:00,1.4611,1.46162,1.46073,1.46136,670500000.0
2007-05-22 18:01:00,1.46108,1.46124,1.46057,1.46072,758700002.0
2007-05-22 18:02:00,1.46062,1.46137,1.46062,1.46106,611800001.0
2007-05-22 18:03:00,1.46102,1.46138,1.4608,1.46132,439500002.0
2007-05-22 18:04:00,1.46141,1.46173,1.46118,1.46163,612300001.0
2007-05-22 18:05:00,1.46167,1.46187,1.46147,1.46172,504600000.0
2007-05-22 18:06:00,1.46173,1.46193,1.46157,1.46174,372400003.0
2007-05-22 18:07:00,1.46178,1.46207,1.46171,1.46189,494200002.0
2007-05-22 18:08:00,1.46177,1.46193,1.46147,1.46149,468700001.0
2007-05-22 18:09:00,1.46144,1.4615,1.46123,1.46131,432900001.0
2007-05-22 18:10:00,1.46143,1.46163,1.46118,1.46146,561600001.0
2007-05-22 18:11:00,1.46146,1.46163,1.46138,1.46156,346400000.0
2007-05-22 18:12:00,1.4616,1.46174,1.4615,1.46166,425000000.0
2007-05-22 18:13:00,1.46158,1.46163,1.46137,1.46144,290300001.0
2007-05-22 18:14:00,1.46148,1.46165,1.46141,1.46153,526000001.0
2007-05-22 18:15:00,1.46136,1.46172,1.46136,1.46153,469300001.0
2007-05-22 18:16:00,1.4616,1.46164,1.46144,1.46154,285800002.0
2007-05-22 18:17:00,1.46146,1.46168,1.4614,1.4615,497000000.0
2007-05-22 18:18:00,1.46142,1.46146,1.46124,1.46132,465400000.0
2007-05-22 18:19:00,1.46126,1.46145,1.46121,1.46136,397800001.0
2007-05-22 18:20:00,1.46151,1.46169,1.4614,1.4615,424500001.0
2007-05-22 18:21:00,1.46143,1.46165,1.46142,1.46144,409700000.0
2007-05-22 18:22:00,1.46158,1.46175,1.46146,1.46169,451900000.0
2007-05-22 18:23:00,1.46171,1.4622,1.46171,1.46201,388500000.0
2007-05-22 18:24:00,1.462,1.46203,1.46181,1.4619,269700001.0
2007-05-22 18:25:00,1.46191,1.46194,1.46148,1.46148,433700001.0
2007-05-22 18:26:00,1.46141,1.46148,1.46122,1.46144,306700001.0
2007-05-22 18:27:00,1.46156,1.46159,1.46137,1.46155,392900001.0
2007-05-22 18:28:00,1.46152,1.46165,1.46129,1.46135,374700000.0
2007-05-22 18:29:00,1.46139,1.46162,1.46122,1.46142,692999999.0
2007-05-22 18:30:00,1.46151,1.46151,1.46119,1.46138,420400000.0
2007-05-22 18:31:00,1.46149,1.46153,1.46122,1.46139,476100000.0
2007-05-22 18:32:00,1.46132,1.46139,1.46114,1.46115,376300001.0
2007-05-22 18:33:00,1.46114,1.46118,1.46089,1.46092,478300000.0
2007-05-22 18:34:00,1.461,1.4611,1.46091,1.46097,458900001.0
2007-05-22 18:35:00,1.46092,1.46134,1.46092,1.46134,312200002.0
2007-05-22 18:36:00,1.46152,1.46163,1.46145,1.46157,439500002.0
2007-05-22 18:37:00,1.46157,1.46171,1.46154,1.46164,325000000.0
2007-05-22 18:38:00,1.46174,1.46201,1.46171,1.46201,361300002.0
2007-05-22 18:39:00,1.46185,1.46203,1.46183,1.46196,281600002.0
2007-05-22 18:40:00,1.46197,1.46231,1.4619,1.46214,537900001.0
2007-05-22 18:41:00,1.4621,1.4621,1.4617,1.46175,180300000.0
2007-05-22 18:42:00,1.46178,1.46205,1.4617,1.4618,559900001.0
2007-05-22 18:43:00,1.46198,1.46205,1.46175,1.46193,493400000.0
2007-05-22 18:44:00,1.46201,1.46223,1.46194,1.46215,454000001.0
2007-05-22 18:45:00,1.4621,1.4621,1.46182,1.46189,323900000.0
2007-05-22 18:46:00,1.46196,1.46229,1.46196,1.46206,448700000.0
2007-05-22 18:47:00,1.46203,1.46229,1.46192,1.46201,451100001.0
2007-05-22 18:48:00,1.46197,1.46216,1.4618,1.46184,593500002.0
2007-05-22 18:49:00,1.46163,1.46183,1.46159,1.46171,367000003.0
2007-05-22 18:50:00,1.46177,1.46192,1.46164,1.46169,348700001.0
2007-05-22 18:51:00,1.46161,1.46169,1.4615,1.46169,236400001.0
2007-05-22 18:52:00,1.46168,1.46183,1.46162,1.46176,331400000.0
2007-05-22 18:53:00,1.46185,1.46195,1.46152,1.46167,563000000.0
2007-05-22 18:54:00,1.46179,1.46193,1.46168,1.46169,555800000.0
2007-05-22 18:55:00,1.46186,1.46204,1.46149,1.46161,583400001.0
2007-05-22 18:56:00,1.46146,1.46161,1.46136,1.4615,602000000.0
2007-05-22 18:57:00,1.46149,1.46167,1.46134,1.4614,729800003.0
2007-05-22 18:58:00,1.46138,1.4615,1.46125,1.46133,382800000.0
2007-05-22 18:59:00,1.46121,1.4614,1.46101,1.46116,474600001.0
2007-05-22 19:00:00,1.46115,1.46124,1.46104,1.46116,333000000.0
2007-05-22 19:01:00,1.46111,1.46127,1.46096,1.46108,549399999.0
2007-05-22 19:02:00,1.46107,1.46125,1.46085,1.46102,509600001.0
2007-05-22 19:03:00,1.46098,1.46118,1.46083,1.46097,588700003.0
2007-05-22 19:04:00,1.4611,1.46122,1.4609,1.46106,599500002.0
2007-05-22 19:05:00,1.46086,1.46094,1.46062,1.46075,768900003.0
2007-05-22 19:06:00,1.46074,1.46094,1.46057,1.46093,524100002.0
2007-05-22 19:07:00,1.46091,1.46136,1.46088,1.46094,543800001.0
2007-05-22 19:08:00,1.46083,1.4611,1.46075,1.46095,519200001.0
2007-05-22 19:09:00,1.46112,1.46116,1.46086,1.46106,484600001.0
2007-05-22 19:10:00,1.46083,1.46096,1.4607,1.46086,491100000.0
2007-05-22 19:11:00,1.46087,1.46108,1.46073,1.46084,352100000.0
2007-05-22 19:12:00,1.46094,1.46128,1.46092,1.46102,489400001.0
2007-05-22 19:13:00,1.46098,1.46122,1.46094,1.46104,744000001.0
2007-05-22 19:14:00,1.46106,1.46141,1.46098,1.46119,634200001.0
2007-05-22 19:15:00,1.46107,1.46122,1.46104,1.46111,513900003.0
2007-05-22 19:16:00,1.4611,1.46137,1.46106,1.46109,309500002.0
2007-05-22 19:17:00,1.46105,1.46131,1.46101,1.46124,568800000.0
2007-05-22 19:18:00,1.46128,1.4614,1.46105,1.46128,507300000.0
2007-05-22 19:19:00,1.46108,1.46137,1.46091,1.46099,408400001.0
2007-05-22 19:20:00,1.46116,1.4613,1.46099,1.4611,562900001.0
2007-05-22 19:21:00,1.46127,1.46144,1.46117,1.46127,344300000.0
2007-05-22 19:22:00,1.46127,1.46155,1.46122,1.46124,298300000.0
2007-05-22 19:23:00,1.46128,1.46139,1.46097,1.46113,423100002.0
2007-05-22 19:24:00,1.46098,1.46117,1.46086,1.461,517400001.0
2007-05-22 19:25:00,1.46097,1.46117,1.46077,1.4609,655500001.0
2007-05-22 19:26:00,1.46098,1.46116,1.46094,1.46097,178000000.0
2007-05-22 19:27:00,1.46092,1.46101,1.46071,1.46083,284100000.0
2007-05-22 19:28:00,1.46085,1.46102,1.46071,1.46081,268700000.0
2007-05-22 19:29:00,1.46082,1.46096,1.4607,1.46074,430400000.0
2007-05-22 19:30:00,1.46073,1.46093,1.46059,1.46062,384300001.0
2007-05-22 19:31:00,1.46061,1.46068,1.46039,1.46058,519700000.0
2007-05-22 19:32:00,1.46069,1.46076,1.46051,1.46059,446700000.0
2007-05-22 19:33:00,1.46055,1.46069,1.46047,1.46047,334000000.0
2007-05-22 19:34:00,1.46061,1.46092,1.46053,1.46077,588700000.0
2007-05-22 19:35:00,1.46069,1.4609,1.46052,1.4606,440400000.0
2007-05-22 19:36:00,1.46069,1.46092,1.46058,1.46078,241800001.0
2007-05-22 19:37:00,1.4608,1.46087,1.4607,1.46077,315100001.0
2007-05-22 19:38:00,1.46079,1.46081,1.46052,1.46052,491900000.0
2007-05-22 19:39:00,1.46051,1.4607,1.46048,1.46053,317900000.0
2007-05-22 19:40:00,1.46054,1.46073,1.4605,1.46063,301700000.0
2007-05-22 19:41:00,1.46064,1.46064,1.46033,1.46038,186700001.0
2007-05-22 19:42:00,1.46036,1.46053,1.46029,1.46046,265600000.0
2007-05-22 19:43:00,1.46052,1.46066,1.46043,1.46053,289100001.0
2007-05-22 19:44:00,1.46059,1.46073,1.46051,1.46056,294400000.0
2007-05-22 19:45:00,1.46057,1.46071,1.46047,1.46048,99800000.0
2007-05-22 19:46:00,1.46056,1.46069,1.46049,1.46062,217400000.0
2007-05-22 19:47:00,1.46068,1.4608,1.46056,1.46067,408000000.0
2007-05-22 19:48:00,1.46074,1.46095,1.46062,1.4609,267700000.0
2007-05-22 19:49:00,1.46092,1.46092,1.4605,1.46067,549000001.0
2007-05-22 19:50:00,1.46069,1.4609,1.46059,1.46076,498700000.0
2007-05-22 19:51:00,1.46073,1.4608,1.4606,1.46071,371500001.0
2007-05-22 19:52:00,1.46062,1.46086,1.4606,1.46074,549700000.0
2007-05-22 19:53:00,1.46089,1.46114,1.46069,1.46103,765500001.0
2007-05-22 19:54:00,1.46099,1.46102,1.46078,1.46087,269000000.0
2007-05-22 19:55:00,1.46098,1.46104,1.46077,1.46091,412900000.0
2007-05-22 19:56:00,1.46081,1.46099,1.46071,1.46092,477700002.0
2007-05-22 19:57:00,1.46095,1.46109,1.46086,1.46095,226900000.0
2007-05-22 19:58:00,1.46075,1.46104,1.46059,1.46085,486300001.0
2007-05-22 19:59:00,1.46106,1.46118,1.46093,1.46112,436500001.0
2007-05-22 20:00:00,1.4611,1.46141,1.46109,1.4611,456900001.0
2007-05-22 20:01:00,1.46102,1.46125,1.46097,1.46112,685400001.0
2007-05-22 20:02:00,1.46106,1.4613,1.46098,1.46112,597200001.0
2007-05-22 20:03:00,1.46111,1.46125,1.46092,1.46105,700500001.0
2007-05-22 20:04:00,1.46106,1.46126,1.46102,1.46117,355700000.0
2007-05-22 20:05:00,1.46122,1.46148,1.46118,1.46137,322800001.0
2007-05-22 20:06:00,1.46146,1.46158,1.46118,1.46132,606700001.0
2007-05-22 20:07:00,1.46136,1.4615,1.4613,1.46143,455600002.0
2007-05-22 20:08:00,1.46151,1.46154,1.46123,1.46154,549200001.0
2007-05-22 20:09:00,1.46147,1.46153,1.46124,1.46136,612100000.0
2007-05-22 20:10:00,1.46131,1.46147,1.46117,1.4614,672700001.0
2007-05-22 20:11:00,1.46117,1.46139,1.46107,1.46114,788100001.0
2007-05-22 20:12:00,1.46111,1.46136,1.46095,1.46119,679100001.0
2007-05-22 20:13:00,1.46107,1.46118,1.46089,1.46093,415600000.0
2007-05-22 20:14:00,1.46104,1.46123,1.46096,1.46106,449900002.0
2007-05-22 20:15:00,1.46105,1.46118,1.46096,1.46111,406700000.0
2007-05-22 20:16:00,1.46114,1.46138,1.46105,1.46115,209800000.0
2007-05-22 20:17:00,1.46117,1.46122,1.46101,1.46107,299900001.0
2007-05-22 20:18:00,1.46112,1.46129,1.46096,1.46098,634400001.0
2007-05-22 20:19:00,1.46111,1.4612,1.46095,1.46107,342200001.0
2007-05-22 20:20:00,1.46108,1.46108,1.46081,1.46094,399900000.0
2007-05-22 20:21:00,1.46108,1.46109,1.46091,1.46091,29100000.0
2007-05-22 20:22:00,1.461,1.46113,1.46088,1.46106,185000000.0
2007-05-22 20:23:00,1.46096,1.46096,1.46052,1.46052,358500000.0
2007-05-22 20:24:00,1.46037,1.46076,1.46037,1.46051,252200001.0
2007-05-22 20:25:00,1.46093,1.46098,1.46073,1.46074,287800001.0
2007-05-22 20:26:00,1.46048,1.46065,1.46033,1.46045,360500001.0
2007-05-22 20:27:00,1.46065,1.46076,1.46048,1.46066,464200002.0
2007-05-22 20:28:00,1.46074,1.46076,1.46051,1.46056,321500003.0
2007-05-22 20:29:00,1.46074,1.46076,1.46059,1.46067,489900002.0
2007-05-22 20:30:00,1.46049,1.46074,1.46038,1.46054,257100001.0
2007-05-22 20:31:00,1.46048,1.46059,1.46045,1.46058,309100000.0
2007-05-22 20:32:00,1.46061,1.4607,1.46043,1.46056,146200000.0
2007-05-22 20:33:00,1.46046,1.46064,1.46036,1.46043,335600002.0
2007-05-22 20:34:00,1.46048,1.4605,1.46024,1.46042,370800000.0
2007-05-22 20:35:00,1.46006,1.46006,1.45956,1.45994,309000001.0
2007-05-22 20:36:00,1.46021,1.46037,1.46,1.46021,562400001.0
2007-05-22 20:37:00,1.46021,1.46034,1.46008,1.46017,314000002.0
2007-05-22 20:38:00,1.45991,1.46019,1.45991,1.45998,256400001.0
2007-05-22 20:39:00,1.46012,1.46038,1.46,1.46017,488200002.0
2007-05-22 20:40:00,1.46011,1.4602,1.45987,1.46001,316100001.0
2007-05-22 20:41:00,1.46004,1.4602,1.45994,1.45995,475900002.0
2007-05-22 20:42:00,1.45991,1.4602,1.45991,1.46006,240900000.0
2007-05-22 20:43:00,1.46026,1.46026,1.4601,1.46015,196400000.0
2007-05-22 20:44:00,1.46021,1.46021,1.45971,1.46008,244600001.0
2007-05-22 20:45:00,1.46002,1.46013,1.45992,1.46011,573700003.0
2007-05-22 20:46:00,1.46016,1.46033,1.4601,1.46033,265000001.0
2007-05-22 20:47:00,1.46037,1.46039,1.46019,1.46024,291600001.0
2007-05-22 20:48:00,1.46022,1.46027,1.46014,1.46014,384700001.0
2007-05-22 20:49:00,1.46009,1.46027,1.45986,1.4602,538300001.0
2007-05-22 20:50:00,1.46004,1.46024,1.46002,1.46016,211800001.0
2007-05-22 20:51:00,1.45995,1.45998,1.45961,1.45982,250700000.0
2007-05-22 20:52:00,1.46013,1.46024,1.46002,1.46023,195900000.0
2007-05-22 20:53:00,1.4602,1.46024,1.46002,1.46012,190900000.0
2007-05-22 20:54:00,1.4601,1.46032,1.4601,1.4603,99000000.0
2007-05-22 20:55:00,1.46025,1.46037,1.46013,1.4602,329500002.0
2007-05-22 20:56:00,1.46016,1.46022,1.46001,1.46017,144000000.0
2007-05-22 20:57:00,1.46018,1.46052,1.46015,1.46033,381700001.0
2007-05-22 20:58:00,1.46039,1.46051,1.46004,1.46004,366300000.0
2007-05-22 20:59:00,1.46025,1.46046,1.46018,1.46046,132300000.0
2007-05-22 21:00:00,1.46048,1.4607,1.46033,1.46063,316100000.0
2007-05-22 21:01:00,1.46064,1.46073,1.46046,1.46073,242300000.0
2007-05-22 21:02:00,1.46083,1.46083,1.46071,1.46078,81900000.0
2007-05-22 21:03:00,1.46078,1.46086,1.46076,1.46086,28400000.0
2007-05-22 21:04:00,1.46075,1.46079,1.46056,1.46063,269600000.0
2007-05-22 21:05:00,1.46062,1.46084,1.46046,1.46059,434500000.0
2007-05-22 21:06:00,1.46079,1.46101,1.46069,1.46078,244200000.0
2007-05-22 21:07:00,1.46075,1.46091,1.46075,1.46085,228000001.0
2007-05-22 21:08:00,1.46089,1.46096,1.46083,1.46083,17000000.0
2007-05-22 21:09:00,1.46049,1.46063,1.46045,1.46048,48600000.0
2007-05-22 21:10:00,1.4605,1.46072,1.46042,1.46045,230000000.0
2007-05-22 21:11:00,1.46068,1.46078,1.46053,1.46055,20800000.0
2007-05-22 21:12:00,1.46067,1.46068,1.46046,1.46056,268900001.0
2007-05-22 21:13:00,1.46054,1.46059,1.46044,1.46049,228900001.0
2007-05-22 21:14:00,1.46056,1.46061,1.46045,1.46056,283500000.0
2007-05-22 21:15:00,1.4605,1.46062,1.46044,1.46061,298200001.0
2007-05-22 21:16:00,1.46055,1.46055,1.46026,1.46027,150400001.0
2007-05-22 21:17:00,1.46022,1.46035,1.46012,1.46032,255600000.0
2007-05-22 21:18:00,1.46026,1.46028,1.46008,1.46022,170800000.0
2007-05-22 21:19:00,1.46014,1.46036,1.46014,1.4603,114600000.0
2007-05-22 21:20:00,1.46022,1.46045,1.46021,1.46021,66800000.0
2007-05-22 21:21:00,1.46016,1.46036,1.46001,1.46017,123400000.0
2007-05-22 21:22:00,1.46026,1.46026,1.46008,1.46012,201600000.0
2007-05-22 21:23:00,1.46012,1.46019,1.46005,1.46005,47200000.0
2007-05-22 21:24:00,1.46006,1.46017,1.45995,1.45998,121000000.0
2007-05-22 21:25:00,1.46,1.46004,1.45986,1.45994,250300000.0
2007-05-22 21:26:00,1.45999,1.46016,1.45996,1.45999,211200000.0
2007-05-22 21:27:00,1.45998,1.46002,1.45992,1.45993,214800000.0
2007-05-22 21:28:00,1.46002,1.46023,1.46002,1.46023,156600000.0
2007-05-22 21:29:00,1.46021,1.46035,1.4601,1.46013,247300000.0
2007-05-22 21:30:00,1.46016,1.46033,1.46013,1.46023,99800000.0
2007-05-22 21:31:00,1.46023,1.46038,1.46011,1.46023,385700000.0
2007-05-22 21:32:00,1.46023,1.46028,1.46013,1.46021,375000002.0
2007-05-22 21:33:00,1.46029,1.4604,1.4602,1.4602,313200000.0
2007-05-22 21:34:00,1.46023,1.46028,1.46015,1.4602,213800000.0
2007-05-22 21:35:00,1.46035,1.46047,1.46022,1.46032,350100001.0
2007-05-22 21:36:00,1.46046,1.46065,1.46041,1.46046,277300000.0
2007-05-22 21:37:00,1.46064,1.46087,1.46056,1.46061,275500002.0
2007-05-22 21:38:00,1.46061,1.46062,1.46037,1.46049,269300001.0
2007-05-22 21:39:00,1.46038,1.46071,1.46037,1.46057,256700001.0
2007-05-22 21:40:00,1.46052,1.46052,1.46012,1.46012,177800001.0
2007-05-22 21:41:00,1.46012,1.46028,1.46002,1.46011,288200001.0
2007-05-22 21:42:00,1.46009,1.46023,1.46006,1.46006,139200000.0
2007-05-22 21:43:00,1.46019,1.46034,1.46015,1.46031,190600000.0
2007-05-22 21:44:00,1.46035,1.46041,1.46016,1.4603,206500000.0
2007-05-22 21:45:00,1.46025,1.46044,1.46012,1.4604,378800001.0
2007-05-22 21:46:00,1.46037,1.46059,1.46029,1.46053,374500000.0
2007-05-22 21:47:00,1.4606,1.46073,1.46043,1.46048,229500000.0
2007-05-22 21:48:00,1.4605,1.46058,1.4604,1.46051,466600000.0
2007-05-22 21:49:00,1.46052,1.46068,1.46051,1.46057,298200002.0
2007-05-22 21:50:00,1.46052,1.46079,1.46041,1.46045,399000002.0
2007-05-22 21:51:00,1.46037,1.46052,1.46026,1.46032,619200001.0
2007-05-22 21:52:00,1.4604,1.46064,1.46037,1.46057,307000000.0
2007-05-22 21:53:00,1.4605,1.46066,1.46047,1.46049,95100000.0
2007-05-22 21:54:00,1.46051,1.46062,1.46043,1.46049,388800000.0
2007-05-22 21:55:00,1.46044,1.4605,1.46039,1.46045,162400001.0
2007-05-22 21:56:00,1.4605,1.4606,1.4604,1.4605,58300001.0
2007-05-22 21:57:00,1.46041,1.46056,1.46028,1.46028,277700001.0
2007-05-22 21:58:00,1.46024,1.46051,1.46017,1.46034,177900001.0
2007-05-22 21:59:00,1.46024,1.46028,1.46014,1.46028,227100000.0
2007-05-22 22:00:00,1.46025,1.46044,1.46021,1.46044,62100000.0
2007-05-22 22:01:00,1.46035,1.46052,1.46035,1.46047,138600000.0
2007-05-22 22:02:00,1.46037,1.4604,1.4602,1.46028,214300002.0
2007-05-22 22:03:00,1.46027,1.46051,1.46024,1.46034,100800000.0
2007-05-22 22:04:00,1.4604,1.46065,1.46034,1.46055,221200001.0
2007-05-22 22:05:00,1.4605,1.46064,1.46032,1.46045,228500000.0
2007-05-22 22:06:00,1.46034,1.4606,1.46034,1.46037,90200000.0
2007-05-22 22:07:00,1.46042,1.46052,1.46029,1.46035,206800000.0
2007-05-22 22:08:00,1.46035,1.46041,1.46015,1.46041,184500001.0
2007-05-22 22:09:00,1.46047,1.46062,1.46027,1.46027,334800001.0
2007-05-22 22:10:00,1.46027,1.46062,1.46027,1.46047,256000000.0
2007-05-22 22:11:00,1.46044,1.46061,1.46015,1.46015,237400000.0
2007-05-22 22:12:00,1.46029,1.46038,1.46017,1.46031,230800002.0
2007-05-22 22:13:00,1.46018,1.46037,1.46004,1.46009,201200002.0
2007-05-22 22:14:00,1.46008,1.46047,1.46008,1.46035,138000000.0
2007-05-22 22:15:00,1.46022,1.46043,1.46012,1.46016,130900001.0
2007-05-22 22:16:00,1.46007,1.46023,1.46001,1.4601,67200000.0
2007-05-22 22:17:00,1.45997,1.46009,1.4599,1.45999,185200000.0
2007-05-22 22:18:00,1.46001,1.46035,1.45997,1.46,115000000.0
2007-05-22 22:19:00,1.45987,1.4604,1.45987,1.46007,187600001.0
2007-05-22 22:20:00,1.46024,1.4603,1.46008,1.46016,158800000.0
2007-05-22 22:21:00,1.46032,1.46088,1.46011,1.46069,147700000.0
2007-05-22 22:22:00,1.4603,1.46082,1.4603,1.46046,188000000.0
2007-05-22 22:23:00,1.46077,1.46102,1.46077,1.46082,209300001.0
2007-05-22 22:24:00,1.46117,1.46117,1.46084,1.46097,13000000.0
2007-05-22 22:25:00,1.46064,1.46087,1.46042,1.46042,237000003.0
2007-05-22 22:26:00,1.46043,1.46071,1.46043,1.46062,174200000.0
2007-05-22 22:27:00,1.4607,1.46074,1.46041,1.46045,192700000.0
2007-05-22 22:28:00,1.46027,1.46066,1.46027,1.46044,60800000.0
2007-05-22 22:29:00,1.46043,1.46064,1.46023,1.46035,242900001.0
2007-05-22 22:30:00,1.46031,1.46099,1.46031,1.46099,281400002.0
2007-05-22 22:31:00,1.4611,1.46111,1.4607,1.46088,275500000.0
2007-05-22 22:32:00,1.46116,1.46122,1.46084,1.46104,169400001.0
2007-05-22 22:33:00,1.46079,1.46098,1.46078,1.46098,121200000.0
2007-05-22 22:34:00,1.46099,1.46134,1.46082,1.46088,246100000.0
2007-05-22 22:35:00,1.46076,1.46112,1.46076,1.46111,163600000.0
2007-05-22 22:36:00,1.46119,1.46134,1.46106,1.46123,132700000.0
2007-05-22 22:37:00,1.46153,1.46183,1.46148,1.46156,220400000.0
2007-05-22 22:38:00,1.4616,1.46201,1.4615,1.46159,269700000.0
2007-05-22 22:39:00,1.46175,1.46182,1.46161,1.4617,245500001.0
2007-05-22 22:40:00,1.46155,1.46181,1.46147,1.46155,248800000.0
2007-05-22 22:41:00,1.46189,1.46202,1.46174,1.46196,259600002.0
2007-05-22 22:42:00,1.4621,1.46233,1.46202,1.46219,156400000.0
2007-05-22 22:43:00,1.46182,1.46192,1.46171,1.46187,168400001.0
2007-05-22 22:44:00,1.46194,1.46205,1.46189,1.46189,210900000.0
2007-05-22 22:45:00,1.46169,1.46184,1.46165,1.46171,209300000.0
2007-05-22 22:46:00,1.46182,1.46197,1.4616,1.4616,183000001.0
2007-05-22 22:47:00,1.46151,1.46159,1.46144,1.46158,153900001.0
2007-05-22 22:48:00,1.46155,1.46174,1.46143,1.46145,110400000.0
2007-05-22 22:49:00,1.46142,1.46142,1.46112,1.46112,225100000.0
2007-05-22 22:50:00,1.46066,1.46128,1.46066,1.46098,192000001.0
2007-05-22 22:51:00,1.46117,1.4614,1.46117,1.4614,287400001.0
2007-05-22 22:52:00,1.46109,1.46142,1.46074,1.46074,250900002.0
2007-05-22 22:53:00,1.46079,1.46091,1.46069,1.4608,180900000.0
2007-05-22 22:54:00,1.46072,1.46086,1.46068,1.46086,211000000.0
2007-05-22 22:55:00,1.46084,1.46084,1.46059,1.46059,233600000.0
2007-05-22 22:56:00,1.46063,1.46081,1.46044,1.46053,132700001.0
2007-05-22 22:57:00,1.46072,1.4609,1.46057,1.46077,30200000.0
2007-05-22 22:58:00,1.46087,1.46087,1.46057,1.46057,44100000.0
2007-05-22 22:59:00,1.46072,1.46079,1.46062,1.46073,29800000.0
2007-05-22 23:00:00,1.46027,1.46042,1.46012,1.46025,105100000.0
2007-05-22 23:01:00,1.4606,1.46066,1.46012,1.46014,30600000.0
2007-05-22 23:02:00,1.46023,1.46075,1.46023,1.46035,31600000.0
2007-05-22 23:03:00,1.46058,1.46087,1.4605,1.46075,22200000.0
2007-05-22 23:04:00,1.46096,1.46096,1.46044,1.46076,35200000.0
2007-05-22 23:05:00,1.46049,1.46079,1.46049,1.46063,45400001.0
2007-05-22 23:06:00,1.46081,1.46106,1.46068,1.4607,37200000.0
2007-05-22 23:07:00,1.46078,1.46078,1.46028,1.46041,41900000.0
2007-05-22 23:08:00,1.46052,1.46052,1.46017,1.46017,26000000.0
2007-05-22 23:09:00,1.46042,1.46087,1.46042,1.46087,69300000.0
2007-05-22 23:10:00,1.46058,1.46112,1.4605,1.4609,57700000.0
2007-05-22 23:11:00,1.46099,1.46117,1.46086,1.46086,97500000.0
2007-05-22 23:12:00,1.46102,1.46102,1.46038,1.4605,102700001.0
2007-05-22 23:13:00,1.46057,1.46068,1.46053,1.46053,37800000.0
2007-05-22 23:14:00,1.46056,1.46095,1.46046,1.46084,43100000.0
2007-05-22 23:15:00,1.46084,1.46084,1.46043,1.46046,31400000.0
2007-05-22 23:16:00,1.46049,1.46061,1.46044,1.46061,63800000.0
2007-05-22 23:17:00,1.46074,1.46089,1.46073,1.46073,89800000.0
2007-05-22 23:18:00,1.46093,1.46106,1.46078,1.46078,40400000.0
2007-05-22 23:19:00,1.461,1.461,1.46073,1.46073,23400000.0
2007-05-22 23:20:00,1.46076,1.46088,1.46073,1.46073,41000000.0
2007-05-22 23:21:00,1.46085,1.46087,1.46062,1.46062,42600000.0
2007-05-22 23:22:00,1.46047,1.46085,1.46013,1.46029,110900000.0
2007-05-22 23:23:00,1.46033,1.46045,1.45967,1.4603,129400000.0
2007-05-22 23:24:00,1.46021,1.46035,1.46021,1.46025,58000000.0
2007-05-22 23:25:00,1.46041,1.46043,1.46031,1.46034,42400000.0
2007-05-22 23:26:00,1.46052,1.46076,1.46042,1.46076,51200001.0
2007-05-22 23:27:00,1.46072,1.46074,1.46054,1.46074,32400000.0
2007-05-22 23:28:00,1.46058,1.46086,1.4603,1.46071,27600000.0
2007-05-22 23:29:00,1.46074,1.46098,1.4602,1.46054,95100000.0
2007-05-22 23:30:00,1.46098,1.46105,1.46062,1.46062,76700001.0
2007-05-22 23:31:00,1.46075,1.46097,1.46075,1.46096,86800000.0
2007-05-22 23:32:00,1.46097,1.46153,1.46097,1.46124,50200000.0
2007-05-22 23:33:00,1.4612,1.46149,1.46117,1.46149,108200000.0
2007-05-22 23:34:00,1.46158,1.46183,1.46133,1.46136,210800000.0
2007-05-22 23:35:00,1.46129,1.4614,1.46126,1.46132,143200000.0
2007-05-22 23:36:00,1.46132,1.46133,1.46122,1.46122,59800000.0
2007-05-22 23:37:00,1.46151,1.46151,1.46109,1.46114,27800000.0
2007-05-22 23:38:00,1.4612,1.46148,1.4612,1.46144,53600000.0
2007-05-22 23:39:00,1.46136,1.46161,1.46136,1.46146,218800002.0
2007-05-22 23:40:00,1.46156,1.46172,1.46151,1.46151,75900000.0
2007-05-22 23:41:00,1.46157,1.46172,1.46152,1.46157,116100000.0
2007-05-22 23:42:00,1.46146,1.46154,1.4614,1.46148,27800000.0
2007-05-22 23:43:00,1.46125,1.46154,1.46103,1.46145,87800000.0
2007-05-22 23:44:00,1.46165,1.46171,1.46145,1.46148,86700000.0
2007-05-22 23:45:00,1.46154,1.46164,1.46142,1.46142,79000000.0
2007-05-22 23:46:00,1.46122,1.46137,1.46118,1.46123,55000000.0
2007-05-22 23:47:00,1.46127,1.46132,1.46124,1.46124,77000000.0
2007-05-22 23:48:00,1.46134,1.46173,1.46127,1.46139,47200000.0
2007-05-22 23:49:00,1.46118,1.4613,1.46098,1.4613,81100000.0
2007-05-22 23:50:00,1.46138,1.46158,1.4613,1.46155,27200000.0
2007-05-22 23:51:00,1.46114,1.46128,1.46095,1.46095,63000000.0
2007-05-22 23:52:00,1.46118,1.46121,1.46091,1.46091,166000001.0
2007-05-22 23:53:00,1.46048,1.46106,1.46048,1.46056,103000000.0
2007-05-22 23:54:00,1.46076,1.46079,1.46004,1.46007,229400002.0
2007-05-22 23:55:00,1.46074,1.4608,1.46067,1.46074,146300000.0
2007-05-22 23:56:00,1.46067,1.4609,1.46067,1.4609,90200000.0
2007-05-22 23:57:00,1.4608,1.46119,1.4608,1.46107,170500001.0
2007-05-22 23:58:00,1.46069,1.46069,1.46033,1.46034,123500000.0
2007-05-22 23:59:00,1.46092,1.4611,1.4609,1.46102,80100000.0
2007-05-23 00:00:00,1.46108,1.46133,1.461,1.46103,133800000.0
2007-05-23 00:01:00,1.46077,1.46194,1.46073,1.4609,233200000.0
2007-05-23 00:02:00,1.46105,1.46107,1.46089,1.4609,162400001.0
2007-05-23 00:03:00,1.46093,1.46118,1.46089,1.46118,218000000.0
2007-05-23 00:04:00,1.4614,1.4616,1.46135,1.46149,151700001.0
2007-05-23 00:05:00,1.46149,1.46187,1.46142,1.46142,19400000.0
2007-05-23 00:06:00,1.4612,1.4613,1.46105,1.46115,78000001.0
2007-05-23 00:07:00,1.4614,1.46164,1.46132,1.46164,103900000.0
2007-05-23 00:08:00,1.46162,1.46183,1.46162,1.46183,59600000.0
2007-05-23 00:09:00,1.46171,1.46204,1.46171,1.46189,88000000.0
2007-05-23 00:10:00,1.46192,1.46227,1.46192,1.46227,52900000.0
2007-05-23 00:11:00,1.46222,1.46237,1.46207,1.46227,32200000.0
2007-05-23 00:12:00,1.46192,1.46207,1.46192,1.46195,32800000.0
2007-05-23 00:13:00,1.4619,1.46192,1.46178,1.46178,55600000.0
2007-05-23 00:14:00,1.46188,1.46188,1.46146,1.46157,32600000.0
2007-05-23 00:15:00,1.46161,1.46172,1.46146,1.46154,28000000.0
2007-05-23 00:16:00,1.46162,1.46179,1.46162,1.46165,36600000.0
2007-05-23 00:17:00,1.4616,1.46167,1.46156,1.46157,75800000.0
2007-05-23 00:18:00,1.46162,1.46165,1.46152,1.46153,76700000.0
2007-05-23 00:19:00,1.46172,1.46198,1.4614,1.4614,95600000.0
2007-05-23 00:20:00,1.46145,1.46164,1.46142,1.46162,59100000.0
2007-05-23 00:21:00,1.46201,1.46215,1.46182,1.46206,18200000.0
2007-05-23 00:22:00,1.46205,1.46213,1.46177,1.4621,20400000.0
2007-05-23 00:23:00,1.46216,1.46221,1.46173,1.46191,38800000.0
2007-05-23 00:24:00,1.46181,1.46194,1.46171,1.46185,99400000.0
2007-05-23 00:25:00,1.46174,1.46205,1.46166,1.46172,48600001.0
2007-05-23 00:26:00,1.46178,1.46188,1.46177,1.46177,25200000.0
2007-05-23 00:27:00,1.46194,1.46224,1.46191,1.46204,43500000.0
2007-05-23 00:28:00,1.46212,1.46223,1.46188,1.46188,32200000.0
2007-05-23 00:29:00,1.46177,1.46183,1.46162,1.4618,90600001.0
2007-05-23 00:30:00,1.46169,1.46169,1.4616,1.46166,49600000.0
2007-05-23 00:31:00,1.46163,1.46164,1.46152,1.46161,64500000.0
2007-05-23 00:32:00,1.46163,1.46165,1.46148,1.46161,78000000.0
2007-05-23 00:33:00,1.46162,1.46179,1.46158,1.46171,133900000.0
2007-05-23 00:34:00,1.46172,1.46214,1.46161,1.46214,48000001.0
2007-05-23 00:35:00,1.46179,1.46181,1.46173,1.4618,50800000.0
2007-05-23 00:36:00,1.46178,1.46186,1.46173,1.46178,68800000.0
2007-05-23 00:37:00,1.46173,1.46181,1.46169,1.46178,56700000.0
2007-05-23 00:38:00,1.46172,1.46184,1.46172,1.46184,21600000.0
2007-05-23 00:39:00,1.46221,1.46223,1.46178,1.46178,49200000.0
2007-05-23 00:40:00,1.46219,1.46219,1.46219,1.46219,2400000.0
2007-05-23 00:41:00,1.46207,1.46207,1.46162,1.46189,42000000.0
2007-05-23 00:42:00,1.462,1.46213,1.46158,1.46205,34200000.0
2007-05-23 00:43:00,1.46215,1.46221,1.46181,1.46204,25800000.0
2007-05-23 00:44:00,1.46198,1.46198,1.46162,1.46162,47600000.0
2007-05-23 00:45:00,1.46175,1.46185,1.4614,1.46165,34000000.0
2007-05-23 00:46:00,1.46195,1.46208,1.46166,1.46166,49700000.0
2007-05-23 00:47:00,1.46188,1.46208,1.46166,1.46195,34200000.0
2007-05-23 00:48:00,1.46175,1.46182,1.46175,1.46177,38900000.0
2007-05-23 00:49:00,1.46207,1.46207,1.46155,1.46158,21000000.0
2007-05-23 00:50:00,1.46182,1.46187,1.46143,1.46169,31000000.0
2007-05-23 00:51:00,1.46142,1.46187,1.46142,1.46167,59400000.0
2007-05-23 00:52:00,1.46206,1.46234,1.46178,1.46188,168100001.0
2007-05-23 00:53:00,1.46196,1.46201,1.46187,1.46197,57800000.0
2007-05-23 00:54:00,1.46185,1.462,1.46182,1.46193,60300000.0
2007-05-23 00:55:00,1.462,1.46237,1.46183,1.46191,57200001.0
2007-05-23 00:56:00,1.46183,1.46187,1.46178,1.46185,62400001.0
2007-05-23 00:57:00,1.46186,1.46195,1.46185,1.46192,41600001.0
2007-05-23 00:58:00,1.46185,1.4619,1.4618,1.46188,44000000.0
2007-05-23 00:59:00,1.4619,1.46199,1.46181,1.4619,123300000.0
2007-05-23 01:00:00,1.46187,1.46199,1.46174,1.46176,54600000.0
2007-05-23 01:01:00,1.46189,1.46202,1.46189,1.46192,40400000.0
2007-05-23 01:02:00,1.46179,1.46188,1.46179,1.46184,64300001.0
2007-05-23 01:03:00,1.46193,1.46226,1.46193,1.46226,51200000.0
2007-05-23 01:04:00,1.46246,1.46275,1.4623,1.46248,33000000.0
2007-05-23 01:05:00,1.46235,1.46268,1.46235,1.46252,88500000.0
2007-05-23 01:06:00,1.46248,1.46272,1.46232,1.46269,24200000.0
2007-05-23 01:07:00,1.46265,1.46284,1.46262,1.46279,39800000.0
2007-05-23 01:08:00,1.46257,1.46284,1.46225,1.46225,86400001.0
2007-05-23 01:09:00,1.46262,1.46265,1.46222,1.46244,89400000.0
2007-05-23 01:10:00,1.46222,1.46251,1.46208,1.46247,71700000.0
2007-05-23 01:11:00,1.46262,1.46272,1.46247,1.46269,128700000.0
2007-05-23 01:12:00,1.4626,1.46277,1.46219,1.46222,183800000.0
2007-05-23 01:13:00,1.46204,1.4622,1.46196,1.46202,147400000.0
2007-05-23 01:14:00,1.46195,1.46196,1.4617,1.46187,42600001.0
2007-05-23 01:15:00,1.46242,1.46242,1.4622,1.46232,33000000.0
2007-05-23 01:16:00,1.46231,1.46231,1.46209,1.46217,41900000.0
2007-05-23 01:17:00,1.46224,1.46235,1.46224,1.46234,25800000.0
2007-05-23 01:18:00,1.4622,1.46241,1.4622,1.46222,33000000.0
2007-05-23 01:19:00,1.4622,1.46237,1.46217,1.46225,26600000.0
2007-05-23 01:20:00,1.46217,1.46221,1.46208,1.46221,32800000.0
2007-05-23 01:21:00,1.46217,1.46223,1.4621,1.46212,36800000.0
2007-05-23 01:22:00,1.46207,1.4622,1.46207,1.46207,141500000.0
2007-05-23 01:23:00,1.46233,1.46234,1.46214,1.46216,23600000.0
2007-05-23 01:24:00,1.46191,1.46228,1.46186,1.46223,91300000.0
2007-05-23 01:25:00,1.4622,1.46223,1.46203,1.46223,39800000.0
2007-05-23 01:26:00,1.46188,1.46197,1.4618,1.46194,213000000.0
2007-05-23 01:27:00,1.46228,1.46233,1.46202,1.46216,33700000.0
2007-05-23 01:28:00,1.46191,1.4621,1.46191,1.46208,61600000.0
2007-05-23 01:29:00,1.46232,1.4624,1.46219,1.46238,51600001.0
2007-05-23 01:30:00,1.46222,1.46232,1.46201,1.46228,43600000.0
2007-05-23 01:31:00,1.462,1.46216,1.462,1.46214,108500001.0
2007-05-23 01:32:00,1.46209,1.46222,1.46204,1.46219,48200000.0
2007-05-23 01:33:00,1.46229,1.46229,1.46175,1.46194,60900000.0
2007-05-23 01:34:00,1.46201,1.46215,1.46189,1.46201,100500000.0
2007-05-23 01:35:00,1.46209,1.46211,1.46186,1.46193,30600000.0
2007-05-23 01:36:00,1.46199,1.46224,1.46199,1.46214,43300000.0
2007-05-23 01:37:00,1.46189,1.46189,1.4618,1.46181,44600000.0
2007-05-23 01:38:00,1.46215,1.46219,1.46192,1.46196,70500000.0
2007-05-23 01:39:00,1.46211,1.46216,1.46188,1.46199,41600000.0
2007-05-23 01:40:00,1.46177,1.46209,1.46164,1.46195,43800000.0
2007-05-23 01:42:00,1.46171,1.46215,1.46148,1.4618,233500001.0
2007-05-23 01:43:00,1.46206,1.46211,1.46186,1.46203,30000000.0
2007-05-23 01:44:00,1.46174,1.46186,1.4616,1.46181,238700000.0
2007-05-23 01:45:00,1.46192,1.46209,1.46177,1.46195,169000002.0
2007-05-23 01:46:00,1.46198,1.46205,1.46196,1.46199,39000000.0
2007-05-23 01:47:00,1.46199,1.46199,1.46182,1.46183,64400000.0
2007-05-23 01:48:00,1.46191,1.46191,1.46179,1.46181,38300000.0
2007-05-23 01:49:00,1.46175,1.46202,1.4617,1.4617,132600000.0
2007-05-23 01:50:00,1.46192,1.46233,1.46185,1.4621,183600000.0
2007-05-23 01:51:00,1.46224,1.46236,1.46224,1.46236,65800000.0
2007-05-23 01:52:00,1.46257,1.4627,1.46225,1.46257,168400000.0
2007-05-23 01:53:00,1.46254,1.46254,1.46217,1.46252,83100000.0
2007-05-23 01:54:00,1.46232,1.46237,1.46229,1.4623,73000000.0
2007-05-23 01:55:00,1.46227,1.4624,1.46227,1.4623,42700000.0
2007-05-23 01:56:00,1.46241,1.46244,1.46224,1.46225,89100000.0
2007-05-23 01:57:00,1.462,1.46207,1.46167,1.46168,109900000.0
2007-05-23 01:58:00,1.46177,1.46187,1.46172,1.46187,79700000.0
2007-05-23 01:59:00,1.46211,1.46237,1.46199,1.46214,26000000.0
2007-05-23 02:00:00,1.46224,1.46231,1.46216,1.46222,51500000.0
2007-05-23 02:01:00,1.46197,1.46232,1.46189,1.46208,30200000.0
2007-05-23 02:02:00,1.46202,1.4621,1.46186,1.4619,46900000.0
2007-05-23 02:03:00,1.46197,1.46224,1.46192,1.46205,32200000.0
2007-05-23 02:04:00,1.46207,1.46228,1.46207,1.46216,31600000.0
2007-05-23 02:05:00,1.46204,1.4621,1.46164,1.46164,31000000.0
2007-05-23 02:06:00,1.46176,1.46203,1.46176,1.46199,57300001.0
2007-05-23 02:07:00,1.46186,1.46216,1.46186,1.46203,31700000.0
2007-05-23 02:08:00,1.46179,1.4619,1.46177,1.46184,33600000.0
2007-05-23 02:09:00,1.46184,1.46184,1.46136,1.46171,36600000.0
2007-05-23 02:10:00,1.46174,1.46192,1.46129,1.46179,35600000.0
2007-05-23 02:11:00,1.46147,1.46197,1.46147,1.46177,35400000.0
2007-05-23 02:12:00,1.46172,1.462,1.46169,1.46186,37600000.0
2007-05-23 02:13:00,1.46194,1.4622,1.46186,1.46198,32800000.0
2007-05-23 02:14:00,1.46192,1.46205,1.46186,1.46199,29000000.0
2007-05-23 02:15:00,1.46197,1.462,1.46158,1.462,44700001.0
2007-05-23 02:16:00,1.46211,1.46218,1.46188,1.46203,43300000.0
2007-05-23 02:17:00,1.46208,1.46222,1.46192,1.46217,33600000.0
2007-05-23 02:18:00,1.46211,1.46229,1.46199,1.46204,45600000.0
2007-05-23 02:19:00,1.46212,1.46223,1.46198,1.46208,27900000.0
2007-05-23 02:20:00,1.46214,1.46217,1.46172,1.462,73200002.0
2007-05-23 02:21:00,1.46189,1.46217,1.46189,1.46207,31400000.0
2007-05-23 02:22:00,1.462,1.4621,1.46177,1.46207,44000000.0
2007-05-23 02:23:00,1.46206,1.46223,1.46206,1.46206,46800001.0
2007-05-23 02:24:00,1.4617,1.46206,1.4617,1.46206,37200000.0
2007-05-23 02:25:00,1.46215,1.46219,1.46173,1.46215,42200001.0
2007-05-23 02:26:00,1.46217,1.46217,1.46198,1.46202,36200000.0
2007-05-23 02:27:00,1.46194,1.46221,1.46187,1.46206,38800000.0
2007-05-23 02:28:00,1.46215,1.46216,1.4619,1.462,44800000.0
2007-05-23 02:29:00,1.46208,1.46229,1.46167,1.46229,35400000.0
2007-05-23 02:30:00,1.4622,1.4622,1.46204,1.46215,28200000.0
2007-05-23 02:31:00,1.46207,1.46219,1.46178,1.46203,47600000.0
2007-05-23 02:32:00,1.46213,1.46213,1.46189,1.46205,43300001.0
2007-05-23 02:33:00,1.46207,1.46217,1.46192,1.46194,21000000.0
2007-05-23 02:34:00,1.46203,1.46217,1.46182,1.46209,56100000.0
2007-05-23 02:35:00,1.4622,1.46235,1.46209,1.46219,46300000.0
2007-05-23 02:36:00,1.46167,1.46197,1.46167,1.46189,44400000.0
2007-05-23 02:37:00,1.46206,1.46212,1.4618,1.46212,39800000.0
2007-05-23 02:38:00,1.46214,1.46236,1.46203,1.46203,38000000.0
2007-05-23 02:39:00,1.46221,1.46221,1.46163,1.46216,49800001.0
2007-05-23 02:40:00,1.46208,1.46222,1.46197,1.46204,33700000.0
2007-05-23 02:41:00,1.46212,1.46212,1.46174,1.462,35700000.0
2007-05-23 02:42:00,1.46197,1.4621,1.46188,1.4621,31600000.0
2007-05-23 02:43:00,1.462,1.46218,1.46194,1.46205,50200000.0
2007-05-23 02:44:00,1.46225,1.4623,1.46197,1.46225,37400000.0
2007-05-23 02:45:00,1.4622,1.46235,1.46202,1.4622,44600000.0
2007-05-23 02:46:00,1.46236,1.46244,1.46212,1.46236,39000000.0
2007-05-23 02:47:00,1.46224,1.46237,1.46192,1.4621,38200000.0
2007-05-23 02:48:00,1.46222,1.46222,1.46176,1.46176,25400000.0
2007-05-23 02:49:00,1.46186,1.46207,1.46155,1.4619,42200001.0
2007-05-23 02:50:00,1.46203,1.46217,1.46186,1.46217,30300000.0
2007-05-23 02:51:00,1.46177,1.4621,1.46177,1.46201,26800000.0
2007-05-23 02:52:00,1.46182,1.46207,1.46168,1.46197,37600000.0
2007-05-23 02:53:00,1.46193,1.46207,1.46175,1.46207,55600000.0
2007-05-23 02:54:00,1.46188,1.46192,1.46162,1.46169,40000000.0
2007-05-23 02:55:00,1.46188,1.46192,1.46167,1.46167,40400000.0
2007-05-23 02:56:00,1.46165,1.46191,1.46151,1.46178,53800001.0
2007-05-23 02:57:00,1.46139,1.46217,1.46139,1.46217,51400001.0
2007-05-23 02:58:00,1.46214,1.46229,1.46206,1.46216,49200001.0
2007-05-23 02:59:00,1.4623,1.46254,1.46206,1.46222,35000000.0
2007-05-23 03:00:00,1.46225,1.46225,1.46203,1.46223,40900000.0
2007-05-23 03:01:00,1.46234,1.46245,1.46227,1.46242,31600000.0
2007-05-23 03:02:00,1.46227,1.46252,1.46227,1.46252,31100000.0
2007-05-23 03:03:00,1.46198,1.46217,1.46195,1.46201,45400001.0
2007-05-23 03:04:00,1.46218,1.46218,1.4616,1.4616,29000000.0
2007-05-23 03:05:00,1.46246,1.46246,1.46189,1.46189,30600000.0
2007-05-23 03:06:00,1.46227,1.46227,1.46196,1.46201,39400000.0
2007-05-23 03:07:00,1.4623,1.46235,1.46215,1.46219,26500000.0
2007-05-23 03:08:00,1.46232,1.46237,1.46215,1.46227,63300001.0
2007-05-23 03:09:00,1.46221,1.46223,1.4622,1.4622,14000000.0
2007-05-23 03:10:00,1.4623,1.46241,1.46209,1.46236,50200000.0
2007-05-23 03:11:00,1.46224,1.46244,1.46192,1.46192,23800000.0
2007-05-23 03:12:00,1.46209,1.4622,1.46198,1.46213,33600000.0
2007-05-23 03:13:00,1.46223,1.46232,1.46214,1.46225,35600000.0
2007-05-23 03:14:00,1.46218,1.46233,1.46209,1.46233,40000000.0
2007-05-23 03:15:00,1.46234,1.46239,1.46226,1.46239,44800000.0
2007-05-23 03:16:00,1.46239,1.46239,1.46187,1.46211,23600000.0
2007-05-23 03:17:00,1.46229,1.46231,1.46216,1.46218,36800000.0
2007-05-23 03:18:00,1.46217,1.46236,1.46194,1.46236,40400000.0
2007-05-23 03:19:00,1.46181,1.46188,1.46155,1.4617,29100000.0
2007-05-23 03:20:00,1.46227,1.46228,1.4622,1.4622,14200000.0
2007-05-23 03:21:00,1.46212,1.46226,1.46205,1.46215,27600000.0
2007-05-23 03:22:00,1.4621,1.46224,1.4621,1.46218,15800000.0
2007-05-23 03:23:00,1.4621,1.46225,1.46206,1.46225,33900000.0
2007-05-23 03:24:00,1.4624,1.46241,1.46221,1.46241,36400000.0
2007-05-23 03:25:00,1.46205,1.46232,1.46205,1.46215,32600000.0
2007-05-23 03:26:00,1.46222,1.46241,1.46209,1.46241,43300000.0
2007-05-23 03:27:00,1.46214,1.46233,1.46206,1.46209,27600000.0
2007-05-23 03:28:00,1.46208,1.46209,1.46166,1.46166,23200000.0
2007-05-23 03:29:00,1.46151,1.46151,1.46114,1.46114,33200000.0
2007-05-23 03:30:00,1.46139,1.46154,1.46132,1.46144,51400001.0
2007-05-23 03:31:00,1.46147,1.46164,1.46134,1.46156,64000000.0
2007-05-23 03:32:00,1.46144,1.46153,1.46136,1.46153,35400000.0
2007-05-23 03:33:00,1.46152,1.46161,1.46142,1.46159,30800000.0
2007-05-23 03:34:00,1.46152,1.46154,1.46099,1.46107,54200000.0
2007-05-23 03:35:00,1.46119,1.46119,1.46089,1.46103,46400001.0
2007-05-23 03:36:00,1.46089,1.46117,1.4606,1.46116,47000000.0
2007-05-23 03:37:00,1.46128,1.46137,1.46115,1.46115,29900000.0
2007-05-23 03:38:00,1.46133,1.4614,1.4612,1.46132,35400000.0
2007-05-23 03:39:00,1.4612,1.46167,1.4612,1.46148,40900000.0
2007-05-23 03:40:00,1.46139,1.46139,1.46119,1.46128,23600000.0
2007-05-23 03:41:00,1.46115,1.4614,1.46115,1.46135,28700000.0
2007-05-23 03:42:00,1.46135,1.46135,1.46115,1.46115,19600000.0
2007-05-23 03:43:00,1.46115,1.46134,1.46115,1.46126,48600000.0
2007-05-23 03:44:00,1.46103,1.46111,1.46094,1.46097,73500000.0
2007-05-23 03:45:00,1.46124,1.46126,1.46099,1.46112,49600000.0
2007-05-23 03:46:00,1.46116,1.46119,1.46081,1.46116,39600000.0
2007-05-23 03:47:00,1.46095,1.46111,1.46088,1.46111,30400000.0
2007-05-23 03:48:00,1.46087,1.46112,1.46087,1.46106,31700000.0
2007-05-23 03:49:00,1.46098,1.46108,1.46088,1.46101,54800001.0
2007-05-23 03:50:00,1.4609,1.46108,1.46075,1.4609,32600000.0
2007-05-23 03:51:00,1.46104,1.46104,1.46083,1.46098,46300000.0
2007-05-23 03:52:00,1.46098,1.46113,1.46089,1.46099,35700000.0
2007-05-23 03:53:00,1.46114,1.46118,1.46097,1.46097,39800000.0
2007-05-23 03:54:00,1.46085,1.46108,1.46085,1.46108,31400000.0
2007-05-23 03:55:00,1.46103,1.46103,1.46094,1.46094,27400000.0
2007-05-23 03:56:00,1.46103,1.46125,1.46102,1.4611,82700000.0
2007-05-23 03:57:00,1.46117,1.4612,1.4607,1.46119,51200001.0
2007-05-23 03:58:00,1.46111,1.46112,1.46089,1.4611,49500000.0
2007-05-23 03:59:00,1.46104,1.46118,1.4609,1.46105,38600000.0
2007-05-23 04:00:00,1.46091,1.46118,1.46085,1.46113,55500000.0
2007-05-23 04:01:00,1.46117,1.46125,1.46082,1.46112,37800000.0
2007-05-23 04:02:00,1.46117,1.46117,1.461,1.46103,38200000.0
2007-05-23 04:04:00,1.46096,1.46111,1.46091,1.46091,34800000.0
2007-05-23 04:05:00,1.46046,1.46116,1.46046,1.46111,62800002.0
2007-05-23 04:06:00,1.46119,1.46125,1.46093,1.46125,24600000.0
2007-05-23 04:07:00,1.46106,1.46113,1.46078,1.4611,31000000.0
2007-05-23 04:08:00,1.46105,1.46119,1.46091,1.46115,34800000.0
2007-05-23 04:09:00,1.46096,1.46115,1.46078,1.46103,39900000.0
2007-05-23 04:10:00,1.4612,1.46138,1.461,1.46135,32600000.0
2007-05-23 04:11:00,1.46125,1.4613,1.46105,1.4613,41200000.0
2007-05-23 04:12:00,1.46128,1.46135,1.4611,1.4613,34800000.0
2007-05-23 04:13:00,1.46129,1.4615,1.46085,1.4615,39200000.0
2007-05-23 04:14:00,1.4613,1.46149,1.46101,1.46119,55400000.0
2007-05-23 04:15:00,1.46129,1.46145,1.46119,1.46145,45800000.0
2007-05-23 04:16:00,1.46136,1.46144,1.46094,1.46138,33400000.0
2007-05-23 04:17:00,1.46133,1.46147,1.46121,1.46147,29800000.0
2007-05-23 04:18:00,1.46104,1.46158,1.46104,1.46146,44400000.0
2007-05-23 04:19:00,1.46123,1.46159,1.46123,1.46159,40400000.0
2007-05-23 04:20:00,1.46136,1.46141,1.46126,1.46131,42400000.0
2007-05-23 04:21:00,1.46148,1.46149,1.46133,1.46141,42300000.0
2007-05-23 04:22:00,1.46141,1.46143,1.46133,1.46141,28200000.0
2007-05-23 04:23:00,1.46128,1.4614,1.46128,1.4614,36500000.0
2007-05-23 04:24:00,1.46131,1.46144,1.46131,1.46136,35800000.0
2007-05-23 04:25:00,1.46155,1.46156,1.46124,1.46128,43100000.0
2007-05-23 04:26:00,1.46154,1.46157,1.46142,1.46142,43800000.0
2007-05-23 04:27:00,1.46157,1.46167,1.46142,1.46142,39400000.0
2007-05-23 04:28:00,1.46158,1.46158,1.46111,1.46152,20400000.0
2007-05-23 04:29:00,1.46158,1.46173,1.46144,1.46144,31100000.0
2007-05-23 04:30:00,1.46152,1.46172,1.4613,1.46147,28400000.0
2007-05-23 04:31:00,1.46117,1.4615,1.46117,1.4614,40600000.0
2007-05-23 04:32:00,1.46152,1.46165,1.46152,1.46152,44000000.0
2007-05-23 04:33:00,1.46169,1.46169,1.4614,1.46157,34800000.0
2007-05-23 04:34:00,1.46127,1.4614,1.46107,1.46107,38800000.0
2007-05-23 04:35:00,1.46138,1.4616,1.46136,1.46137,43500000.0
2007-05-23 04:36:00,1.46164,1.46174,1.46159,1.46159,44300000.0
2007-05-23 04:37:00,1.46174,1.46174,1.46135,1.46157,25400000.0
2007-05-23 04:38:00,1.4616,1.46214,1.4616,1.46214,28800000.0
2007-05-23 04:39:00,1.46188,1.462,1.46142,1.462,34200000.0
2007-05-23 04:40:00,1.46194,1.4621,1.46181,1.4619,59700000.0
2007-05-23 04:41:00,1.46202,1.46221,1.46176,1.46207,46700000.0
2007-05-23 04:42:00,1.46205,1.46213,1.46196,1.46212,44000000.0
2007-05-23 04:43:00,1.46207,1.46215,1.46196,1.46215,20800000.0
2007-05-23 04:44:00,1.46203,1.46203,1.46134,1.46185,67100000.0
2007-05-23 04:45:00,1.46192,1.46205,1.4619,1.46203,30200000.0
2007-05-23 04:46:00,1.46183,1.4621,1.46142,1.46142,23400000.0
2007-05-23 04:47:00,1.46226,1.46226,1.46209,1.46221,24600000.0
2007-05-23 04:48:00,1.46209,1.46212,1.46198,1.46212,65800001.0
2007-05-23 04:49:00,1.46212,1.46237,1.46187,1.46209,42600000.0
2007-05-23 04:50:00,1.4622,1.46241,1.46215,1.46215,32800000.0
2007-05-23 04:51:00,1.46199,1.46222,1.4619,1.46217,35000000.0
2007-05-23 04:52:00,1.46219,1.4625,1.46219,1.46232,36700000.0
2007-05-23 04:53:00,1.46245,1.46258,1.46243,1.46244,35400000.0
2007-05-23 04:54:00,1.46263,1.46263,1.46244,1.46253,49900000.0
2007-05-23 04:55:00,1.46263,1.46263,1.46238,1.46248,35600000.0
2007-05-23 04:56:00,1.46243,1.46258,1.46242,1.46258,50100000.0
2007-05-23 04:57:00,1.46248,1.46265,1.4624,1.46265,43300000.0
2007-05-23 04:58:00,1.46288,1.46288,1.46247,1.46266,33600000.0
2007-05-23 04:59:00,1.46246,1.46272,1.46246,1.4627,24800000.0
2007-05-23 05:00:00,1.46281,1.46284,1.46259,1.46275,48000000.0
2007-05-23 05:01:00,1.46263,1.4629,1.46263,1.46277,23000000.0
2007-05-23 05:02:00,1.46253,1.46304,1.46253,1.46304,46500000.0
2007-05-23 05:03:00,1.46319,1.46319,1.46298,1.46309,23800000.0
2007-05-23 05:04:00,1.463,1.46321,1.463,1.46321,49800000.0
2007-05-23 05:05:00,1.46272,1.463,1.46272,1.463,39300000.0
2007-05-23 05:06:00,1.46317,1.46319,1.46317,1.46319,7000000.0
2007-05-23 05:07:00,1.46309,1.46316,1.46287,1.46314,30000000.0
2007-05-23 05:08:00,1.46321,1.46321,1.46307,1.46313,25400000.0
2007-05-23 05:09:00,1.46312,1.46312,1.46278,1.46287,55400000.0
2007-05-23 05:10:00,1.46289,1.46303,1.46255,1.46294,16000000.0
2007-05-23 05:11:00,1.46304,1.46315,1.46281,1.46281,38500000.0
2007-05-23 05:12:00,1.46299,1.46309,1.4628,1.46309,28300000.0
2007-05-23 05:13:00,1.46308,1.46326,1.46308,1.46312,44200001.0
2007-05-23 05:14:00,1.46322,1.46323,1.46309,1.46323,28000000.0
2007-05-23 05:15:00,1.46321,1.46321,1.46291,1.46305,30200000.0
2007-05-23 05:16:00,1.46316,1.46331,1.46311,1.46323,34400000.0
2007-05-23 05:17:00,1.46308,1.4634,1.46306,1.46322,48800001.0
2007-05-23 05:18:00,1.46318,1.46323,1.46299,1.46299,47600000.0
2007-05-23 05:19:00,1.46267,1.46313,1.46267,1.46301,36800000.0
2007-05-23 05:20:00,1.46292,1.46307,1.46281,1.46297,37000001.0
2007-05-23 05:21:00,1.46302,1.46312,1.46288,1.46301,20800000.0
2007-05-23 05:22:00,1.46305,1.46305,1.46279,1.46298,57000001.0
2007-05-23 05:23:00,1.46253,1.46332,1.46253,1.46299,39900000.0
2007-05-23 05:24:00,1.46284,1.463,1.46284,1.46295,32400000.0
2007-05-23 05:25:00,1.4628,1.46298,1.46269,1.46286,56600000.0
2007-05-23 05:26:00,1.46292,1.46304,1.46287,1.46287,35800000.0
2007-05-23 05:27:00,1.46296,1.46308,1.46285,1.46294,51200000.0
2007-05-23 05:28:00,1.46301,1.46306,1.46238,1.463,34400000.0
2007-05-23 05:29:00,1.46286,1.463,1.46279,1.46292,39800000.0
2007-05-23 05:30:00,1.46288,1.46294,1.4627,1.46281,34700000.0
2007-05-23 05:31:00,1.46254,1.46284,1.46238,1.46238,51400000.0
2007-05-23 05:32:00,1.46247,1.46265,1.46222,1.46258,40900000.0
2007-05-23 05:33:00,1.4628,1.4628,1.46256,1.46256,23000000.0
2007-05-23 05:34:00,1.46263,1.46263,1.46228,1.46251,39800000.0
2007-05-23 05:35:00,1.46263,1.46272,1.46246,1.4627,41300000.0
2007-05-23 05:36:00,1.46258,1.46278,1.46258,1.46272,39200000.0
2007-05-23 05:37:00,1.46258,1.46277,1.46247,1.46275,46400000.0
2007-05-23 05:38:00,1.46276,1.46295,1.46259,1.46267,26800000.0
2007-05-23 05:39:00,1.46277,1.46277,1.46268,1.46268,4800000.0
2007-05-23 05:40:00,1.46269,1.46286,1.46269,1.46273,44500000.0
2007-05-23 05:41:00,1.46295,1.46295,1.46288,1.46288,21000001.0
2007-05-23 05:42:00,1.4629,1.46305,1.46279,1.46299,32200000.0
2007-05-23 05:43:00,1.46278,1.46304,1.46278,1.46279,27200000.0
2007-05-23 05:44:00,1.46281,1.46294,1.46266,1.46266,41000000.0
2007-05-23 05:45:00,1.46262,1.46275,1.46244,1.46244,51600000.0
2007-05-23 05:46:00,1.46253,1.4627,1.46253,1.46259,35000000.0
2007-05-23 05:47:00,1.46248,1.46268,1.46248,1.4626,63600001.0
2007-05-23 05:48:00,1.46248,1.46275,1.46246,1.46255,27400000.0
2007-05-23 05:49:00,1.46265,1.46274,1.46252,1.46259,35300000.0
2007-05-23 05:50:00,1.46251,1.46268,1.4623,1.46258,42200000.0
2007-05-23 05:51:00,1.46268,1.46268,1.46228,1.46228,43600000.0
2007-05-23 05:52:00,1.46269,1.46289,1.46264,1.46264,49600000.0
2007-05-23 05:53:00,1.46271,1.46282,1.46241,1.46282,30200000.0
2007-05-23 05:54:00,1.46277,1.46277,1.46255,1.4627,32800000.0
2007-05-23 05:55:00,1.46257,1.46272,1.46244,1.46264,45700000.0
2007-05-23 05:56:00,1.46266,1.46266,1.46241,1.46261,24100000.0
2007-05-23 05:57:00,1.46242,1.4627,1.46241,1.4627,31600000.0
2007-05-23 05:58:00,1.46274,1.46291,1.46264,1.46266,29200000.0
2007-05-23 05:59:00,1.46284,1.4629,1.46279,1.46284,30600000.0
2007-05-23 06:00:00,1.46274,1.46294,1.46265,1.4628,30200000.0
2007-05-23 06:01:00,1.46272,1.46289,1.46269,1.46275,31400000.0
2007-05-23 06:02:00,1.46285,1.46285,1.46199,1.46246,29600000.0
2007-05-23 06:03:00,1.46258,1.46265,1.46244,1.46244,40400000.0
2007-05-23 06:04:00,1.4624,1.46249,1.46224,1.46226,38800000.0
2007-05-23 06:05:00,1.4622,1.46248,1.46211,1.46212,48200000.0
2007-05-23 06:06:00,1.46206,1.46222,1.46203,1.4622,35500000.0
2007-05-23 06:07:00,1.4623,1.46238,1.46214,1.46214,46600000.0
2007-05-23 06:08:00,1.4623,1.4623,1.46203,1.46208,24500000.0
2007-05-23 06:09:00,1.46185,1.46213,1.46181,1.46213,26300000.0
2007-05-23 06:10:00,1.46195,1.46195,1.46164,1.46172,33000000.0
2007-05-23 06:11:00,1.46174,1.46211,1.46174,1.46211,65500001.0
2007-05-23 06:12:00,1.46184,1.46199,1.46167,1.46167,20400000.0
2007-05-23 06:13:00,1.46171,1.46193,1.46161,1.46188,35400000.0
2007-05-23 06:14:00,1.46138,1.46192,1.46138,1.46168,18800000.0
2007-05-23 06:15:00,1.46182,1.462,1.46175,1.46185,36000000.0
2007-05-23 06:16:00,1.46201,1.46205,1.46186,1.46196,46600000.0
2007-05-23 06:17:00,1.46156,1.46197,1.46156,1.46184,45100000.0
2007-05-23 06:18:00,1.46166,1.46186,1.4616,1.46169,29800000.0
2007-05-23 06:19:00,1.46179,1.46192,1.46172,1.46172,35300000.0
2007-05-23 06:20:00,1.46187,1.46192,1.46169,1.46169,48100000.0
2007-05-23 06:21:00,1.46183,1.46199,1.4617,1.46199,22800000.0
2007-05-23 06:22:00,1.46205,1.46213,1.46198,1.46213,30800000.0
2007-05-23 06:23:00,1.46214,1.46222,1.46182,1.46222,34200000.0
2007-05-23 06:24:00,1.4621,1.4621,1.46165,1.46193,28600000.0
2007-05-23 06:25:00,1.46198,1.46206,1.46191,1.46195,80900000.0
2007-05-23 06:26:00,1.46193,1.46211,1.46181,1.46202,40600000.0
2007-05-23 06:27:00,1.46194,1.46207,1.46189,1.46205,23000000.0
2007-05-23 06:28:00,1.46194,1.46197,1.46181,1.46197,44800000.0
2007-05-23 06:29:00,1.46191,1.46203,1.46188,1.46203,34800000.0
2007-05-23 06:30:00,1.462,1.46206,1.46191,1.46206,29200000.0
2007-05-23 06:31:00,1.46201,1.46201,1.46173,1.46173,32800000.0
2007-05-23 06:32:00,1.46182,1.46214,1.46182,1.46214,33000000.0
2007-05-23 06:33:00,1.46205,1.46226,1.46201,1.46206,23600000.0
2007-05-23 06:34:00,1.46175,1.4622,1.46175,1.46196,53400000.0
2007-05-23 06:35:00,1.46192,1.46218,1.46163,1.46172,41800000.0
2007-05-23 06:36:00,1.46148,1.46212,1.46148,1.462,56000001.0
2007-05-23 06:37:00,1.46211,1.46249,1.46203,1.46203,34000000.0
2007-05-23 06:38:00,1.4625,1.4626,1.4624,1.4624,31500000.0
2007-05-23 06:39:00,1.4623,1.4624,1.46218,1.46227,67400000.0
2007-05-23 06:40:00,1.46226,1.46241,1.46221,1.46241,23200000.0
2007-05-23 06:41:00,1.46229,1.46269,1.46188,1.46269,38800000.0
2007-05-23 06:42:00,1.4623,1.46268,1.4623,1.46246,37200000.0
2007-05-23 06:43:00,1.46245,1.46247,1.4621,1.4621,24400000.0
2007-05-23 06:44:00,1.46226,1.46244,1.4622,1.46229,42200000.0
2007-05-23 06:45:00,1.46236,1.46259,1.4623,1.46234,44300000.0
2007-05-23 06:46:00,1.46247,1.46268,1.46243,1.46245,31200000.0
2007-05-23 06:47:00,1.46254,1.46277,1.46252,1.46252,42800000.0
2007-05-23 06:48:00,1.46239,1.4626,1.46224,1.46257,47200000.0
2007-05-23 06:49:00,1.46265,1.46277,1.46249,1.46273,42200000.0
2007-05-23 06:50:00,1.46272,1.46274,1.46249,1.46271,35600000.0
2007-05-23 06:51:00,1.46258,1.46263,1.46237,1.46237,78500000.0
2007-05-23 06:52:00,1.46248,1.46254,1.46248,1.46252,18400000.0
2007-05-23 06:53:00,1.46252,1.46252,1.46223,1.46223,48100000.0
2007-05-23 06:54:00,1.46208,1.46246,1.46208,1.46216,58600001.0
2007-05-23 06:55:00,1.46238,1.46238,1.46223,1.46238,22000000.0
2007-05-23 06:56:00,1.46241,1.46241,1.4623,1.4623,11800000.0
2007-05-23 06:57:00,1.46253,1.46253,1.46193,1.46207,50800000.0
2007-05-23 06:58:00,1.46181,1.46219,1.46161,1.46201,22200000.0
2007-05-23 06:59:00,1.462,1.46209,1.46167,1.4619,27800000.0
2007-05-23 07:00:00,1.46199,1.46201,1.46178,1.46181,45400000.0
2007-05-23 07:01:00,1.46188,1.46195,1.46176,1.46186,30600000.0
2007-05-23 07:02:00,1.46161,1.46193,1.46161,1.46193,8200000.0
2007-05-23 07:03:00,1.46198,1.46198,1.46181,1.46188,23200000.0
2007-05-23 07:04:00,1.46206,1.4621,1.46178,1.46185,31800000.0
2007-05-23 07:05:00,1.46183,1.46199,1.46165,1.46165,43800000.0
2007-05-23 07:06:00,1.46191,1.46211,1.46191,1.46211,27600000.0
2007-05-23 07:07:00,1.46211,1.46223,1.46209,1.46211,28200000.0
2007-05-23 07:08:00,1.46217,1.4623,1.46207,1.46207,21000000.0
2007-05-23 07:09:00,1.46218,1.46218,1.46199,1.46202,25600000.0
2007-05-23 07:10:00,1.46211,1.46218,1.46211,1.46211,30200000.0
2007-05-23 07:11:00,1.46211,1.46223,1.46194,1.46194,44400000.0
2007-05-23 07:12:00,1.46214,1.4623,1.46189,1.46201,57200001.0
2007-05-23 07:13:00,1.46221,1.46221,1.46201,1.46211,51700000.0
2007-05-23 07:14:00,1.46205,1.46231,1.46205,1.46213,44200000.0
2007-05-23 07:15:00,1.46231,1.46231,1.46183,1.46221,31600000.0
2007-05-23 07:16:00,1.46193,1.46236,1.46193,1.46222,37900000.0
2007-05-23 07:17:00,1.46241,1.4625,1.4621,1.46236,49400000.0
2007-05-23 07:18:00,1.46241,1.46255,1.46221,1.46247,32600000.0
2007-05-23 07:19:00,1.46242,1.46257,1.46234,1.46234,48000000.0
2007-05-23 07:20:00,1.4623,1.46261,1.46221,1.46234,43800001.0
2007-05-23 07:21:00,1.46249,1.46262,1.46239,1.46259,47400000.0
2007-05-23 07:22:00,1.46258,1.46268,1.46239,1.4625,52000000.0
2007-05-23 07:23:00,1.46249,1.46271,1.4624,1.46253,44000000.0
2007-05-23 07:24:00,1.46254,1.46254,1.46235,1.46237,36000000.0
2007-05-23 07:25:00,1.46258,1.46258,1.46225,1.46238,66700000.0
2007-05-23 07:26:00,1.46236,1.46256,1.46233,1.46256,30000000.0
2007-05-23 07:27:00,1.46235,1.46235,1.46185,1.46212,46100000.0
2007-05-23 07:28:00,1.46223,1.46242,1.46191,1.46225,43000000.0
2007-05-23 07:29:00,1.46232,1.46233,1.46205,1.46233,27200000.0
2007-05-23 07:30:00,1.46219,1.46229,1.46177,1.46217,39500000.0
2007-05-23 07:31:00,1.46205,1.46228,1.46205,1.46228,40200000.0
2007-05-23 07:32:00,1.462,1.46223,1.46177,1.4622,44400000.0
2007-05-23 07:33:00,1.46211,1.46228,1.46188,1.46188,21400000.0
2007-05-23 07:34:00,1.46215,1.4624,1.46211,1.46236,51800000.0
2007-05-23 07:36:00,1.46206,1.46219,1.46184,1.46199,51700000.0
2007-05-23 07:37:00,1.46199,1.46209,1.46187,1.46204,32800000.0
2007-05-23 07:38:00,1.462,1.46209,1.46192,1.46197,50600000.0
2007-05-23 07:39:00,1.46187,1.46219,1.46187,1.46205,27600000.0
2007-05-23 07:40:00,1.46187,1.462,1.46183,1.46192,27000000.0
2007-05-23 07:41:00,1.46194,1.46216,1.46189,1.46214,29000000.0
2007-05-23 07:42:00,1.46186,1.46215,1.46175,1.46203,58700000.0
2007-05-23 07:43:00,1.46186,1.46209,1.46186,1.46209,59600000.0
2007-05-23 07:44:00,1.46222,1.46222,1.46196,1.46205,35100000.0
2007-05-23 07:45:00,1.46206,1.46206,1.46135,1.46185,29200000.0
2007-05-23 07:46:00,1.4621,1.46235,1.46206,1.46235,30200000.0
2007-05-23 07:47:00,1.46221,1.46237,1.46185,1.46237,36600000.0
2007-05-23 07:48:00,1.46228,1.46243,1.46224,1.46243,43000001.0
2007-05-23 07:49:00,1.46249,1.46254,1.46216,1.46216,50500000.0
2007-05-23 07:50:00,1.46255,1.4626,1.46253,1.46255,33200000.0
2007-05-23 07:51:00,1.46249,1.46259,1.46227,1.46259,19800000.0
2007-05-23 07:52:00,1.46246,1.46246,1.46205,1.46227,23200000.0
2007-05-23 07:53:00,1.46236,1.46248,1.46218,1.46228,30200000.0
2007-05-23 07:54:00,1.46217,1.46257,1.46217,1.46239,33400000.0
2007-05-23 07:55:00,1.4625,1.4625,1.46204,1.4624,46400000.0
2007-05-23 07:56:00,1.46247,1.4626,1.46236,1.4626,37400000.0
2007-05-23 07:57:00,1.46259,1.46267,1.46244,1.46259,38000000.0
2007-05-23 07:58:00,1.46242,1.46268,1.46242,1.4626,50200000.0
2007-05-23 07:59:00,1.4621,1.4626,1.4621,1.46243,54100000.0
2007-05-23 08:00:00,1.46248,1.46294,1.46248,1.46294,27000000.0
2007-05-23 08:01:00,1.46285,1.46294,1.46266,1.46273,51600001.0
2007-05-23 08:02:00,1.46288,1.46298,1.46269,1.46295,35000000.0
2007-05-23 08:03:00,1.46287,1.46291,1.46264,1.46264,37300000.0
2007-05-23 08:04:00,1.46255,1.4627,1.46253,1.46254,24600000.0
2007-05-23 08:05:00,1.46256,1.46263,1.46252,1.46258,29100000.0
2007-05-23 08:06:00,1.46248,1.46248,1.46186,1.46186,49800000.0
2007-05-23 08:07:00,1.46182,1.46211,1.46182,1.46194,33200000.0
2007-05-23 08:08:00,1.462,1.46223,1.46168,1.46168,38000000.0
2007-05-23 08:09:00,1.46183,1.46213,1.46173,1.46213,44000000.0
2007-05-23 08:10:00,1.46196,1.46207,1.46164,1.46179,27200000.0
2007-05-23 08:11:00,1.46176,1.46194,1.46173,1.46194,37600000.0
2007-05-23 08:12:00,1.46189,1.46206,1.4618,1.46186,45700000.0
2007-05-23 08:13:00,1.46157,1.46209,1.46157,1.462,29800000.0
2007-05-23 08:14:00,1.462,1.46216,1.46196,1.46213,46600000.0
2007-05-23 08:15:00,1.46213,1.46219,1.46193,1.46213,44300000.0
2007-05-23 08:16:00,1.46219,1.46224,1.4618,1.46224,32800000.0
2007-05-23 08:17:00,1.46225,1.46225,1.46185,1.46205,44400000.0
2007-05-23 08:18:00,1.46213,1.46213,1.46185,1.46191,35000000.0
2007-05-23 08:19:00,1.46195,1.46206,1.4618,1.46195,42800000.0
2007-05-23 08:20:00,1.4622,1.46229,1.46206,1.46222,48000000.0
2007-05-23 08:21:00,1.46199,1.46217,1.46182,1.46182,20400000.0
2007-05-23 08:22:00,1.46196,1.46235,1.46196,1.46233,42600000.0
2007-05-23 08:23:00,1.46213,1.46233,1.46199,1.46218,24800000.0
2007-05-23 08:24:00,1.46236,1.46236,1.46188,1.46212,33800000.0
2007-05-23 08:25:00,1.46193,1.46198,1.46174,1.46174,17600000.0
2007-05-23 08:26:00,1.46208,1.46211,1.46184,1.46204,50600000.0
2007-05-23 08:27:00,1.46204,1.4622,1.46185,1.46201,61000001.0
2007-05-23 08:28:00,1.46212,1.46227,1.46208,1.46227,49000001.0
2007-05-23 08:29:00,1.46216,1.46227,1.46201,1.46211,39400000.0
2007-05-23 08:30:00,1.46203,1.4621,1.46165,1.46191,32900000.0
2007-05-23 08:31:00,1.46214,1.46234,1.46205,1.46214,85400001.0
2007-05-23 08:32:00,1.46224,1.46224,1.46183,1.46213,33800000.0
2007-05-23 08:33:00,1.46212,1.46218,1.46179,1.462,30200000.0
2007-05-23 08:34:00,1.46207,1.46209,1.46182,1.46209,36200000.0
2007-05-23 08:35:00,1.46193,1.462,1.4618,1.462,47600000.0
2007-05-23 08:36:00,1.46205,1.46224,1.4617,1.46193,43200000.0
2007-05-23 08:37:00,1.4621,1.46217,1.46194,1.46209,32800000.0
2007-05-23 08:38:00,1.46208,1.4623,1.46204,1.46204,24400000.0
2007-05-23 08:39:00,1.46217,1.46231,1.46198,1.46209,34800000.0
2007-05-23 08:40:00,1.46216,1.46247,1.46204,1.46247,105300000.0
2007-05-23 08:41:00,1.46214,1.46214,1.46176,1.46205,26600000.0
2007-05-23 08:42:00,1.46213,1.46237,1.46183,1.46217,27600000.0
2007-05-23 08:43:00,1.46234,1.46246,1.46207,1.46208,42600000.0
2007-05-23 08:44:00,1.46246,1.46246,1.46214,1.46242,40000000.0
2007-05-23 08:45:00,1.46229,1.46258,1.46217,1.46221,42700000.0
2007-05-23 08:46:00,1.46246,1.46337,1.46239,1.46337,40400000.0
2007-05-23 08:47:00,1.46347,1.46351,1.46304,1.46316,34900000.0
2007-05-23 08:48:00,1.46362,1.46382,1.4634,1.46356,43800000.0
2007-05-23 08:49:00,1.4632,1.46345,1.46297,1.46316,45200000.0
2007-05-23 08:50:00,1.46298,1.46314,1.46298,1.46299,35200000.0
2007-05-23 08:51:00,1.46284,1.46304,1.46284,1.46287,36200000.0
2007-05-23 08:52:00,1.46315,1.46327,1.46297,1.46312,83800001.0
2007-05-23 08:53:00,1.46326,1.46337,1.46313,1.46337,44600000.0
2007-05-23 08:54:00,1.46335,1.46352,1.46327,1.46327,26600000.0
2007-05-23 08:55:00,1.46313,1.46326,1.46291,1.46317,55400000.0
2007-05-23 08:56:00,1.46323,1.4633,1.46295,1.46307,53100000.0
2007-05-23 08:57:00,1.46317,1.46317,1.46288,1.46297,29200000.0
2007-05-23 08:58:00,1.46303,1.4632,1.46295,1.4632,65600002.0
2007-05-23 08:59:00,1.46297,1.4631,1.46278,1.46306,31600000.0
2007-05-23 09:00:00,1.46306,1.46326,1.46284,1.4632,25600000.0
2007-05-23 09:01:00,1.46318,1.46325,1.46302,1.4631,30400000.0
2007-05-23 09:02:00,1.46306,1.46316,1.46303,1.46311,29800000.0
2007-05-23 09:03:00,1.4627,1.46338,1.4627,1.46303,51400001.0
2007-05-23 09:04:00,1.46338,1.46356,1.46325,1.46337,47500000.0
2007-05-23 09:05:00,1.46363,1.46389,1.46355,1.46388,49600000.0
2007-05-23 09:06:00,1.4638,1.46393,1.4636,1.46375,42200001.0
2007-05-23 09:07:00,1.46381,1.46417,1.46378,1.46389,50600000.0
2007-05-23 09:08:00,1.46407,1.46428,1.46407,1.46418,46200000.0
2007-05-23 09:09:00,1.46425,1.4643,1.46383,1.46385,27400000.0
2007-05-23 09:10:00,1.46365,1.46365,1.46336,1.46341,31800000.0
2007-05-23 09:11:00,1.46345,1.46351,1.46327,1.4633,37600000.0
2007-05-23 09:12:00,1.46326,1.46356,1.4632,1.46356,25200000.0
2007-05-23 09:13:00,1.46348,1.46362,1.46334,1.46347,41600000.0
2007-05-23 09:14:00,1.4634,1.46366,1.46337,1.46366,27900000.0
2007-05-23 09:15:00,1.46359,1.46378,1.46359,1.46371,33000000.0
2007-05-23 09:16:00,1.46374,1.46374,1.4633,1.46348,23200000.0
2007-05-23 09:17:00,1.46361,1.46361,1.4632,1.46333,42200000.0
2007-05-23 09:18:00,1.46327,1.46345,1.46311,1.46328,26800000.0
2007-05-23 09:19:00,1.46323,1.46344,1.46317,1.46337,24600000.0
2007-05-23 09:20:00,1.46342,1.46358,1.46321,1.46321,23000000.0
2007-05-23 09:21:00,1.46335,1.46335,1.46293,1.46306,25600000.0
2007-05-23 09:22:00,1.46318,1.46318,1.46303,1.46312,23200000.0
2007-05-23 09:23:00,1.46315,1.4634,1.463,1.463,47000000.0
2007-05-23 09:24:00,1.4632,1.46326,1.46296,1.46321,30400000.0
2007-05-23 09:25:00,1.46312,1.46321,1.46257,1.46257,35100000.0
2007-05-23 09:26:00,1.46242,1.46256,1.46233,1.46253,57500000.0
2007-05-23 09:27:00,1.46244,1.46252,1.46216,1.46252,41800000.0
2007-05-23 09:28:00,1.46251,1.46278,1.46233,1.46278,33800000.0
2007-05-23 09:29:00,1.4628,1.46282,1.46269,1.4627,43300000.0
2007-05-23 09:30:00,1.46249,1.46269,1.46242,1.46246,33200000.0
2007-05-23 09:31:00,1.46254,1.46266,1.46249,1.46249,48800001.0
2007-05-23 09:32:00,1.46264,1.46264,1.46213,1.46237,38500000.0
2007-05-23 09:33:00,1.46235,1.46251,1.46224,1.46227,30200000.0
2007-05-23 09:34:00,1.46214,1.46234,1.46191,1.46234,49800000.0
2007-05-23 09:35:00,1.46223,1.46241,1.46217,1.46225,50300000.0
2007-05-23 09:36:00,1.4622,1.46237,1.46207,1.46223,20400000.0
2007-05-23 09:37:00,1.46228,1.46246,1.46226,1.46242,26800000.0
2007-05-23 09:38:00,1.46253,1.46264,1.46241,1.46255,44800000.0
2007-05-23 09:39:00,1.46234,1.46256,1.46227,1.46229,48200000.0
2007-05-23 09:40:00,1.46228,1.46228,1.46203,1.46217,39400001.0
2007-05-23 09:41:00,1.46239,1.46254,1.46226,1.46232,24000000.0
2007-05-23 09:42:00,1.46217,1.46233,1.46211,1.46229,57600000.0
2007-05-23 09:43:00,1.46228,1.46244,1.46228,1.46241,45500000.0
2007-05-23 09:44:00,1.46227,1.4623,1.46209,1.46214,38800000.0
2007-05-23 09:45:00,1.46189,1.46189,1.46081,1.46081,29100000.0
2007-05-23 09:46:00,1.46117,1.46144,1.46078,1.46123,39300000.0
2007-05-23 09:47:00,1.4613,1.46146,1.46121,1.4613,39400000.0
2007-05-23 09:48:00,1.46137,1.46169,1.46128,1.46146,40800000.0
2007-05-23 09:49:00,1.46132,1.46147,1.46117,1.46133,28400000.0
2007-05-23 09:50:00,1.4615,1.46177,1.46139,1.46155,33800000.0
2007-05-23 09:51:00,1.46161,1.46161,1.46083,1.46095,42600000.0
2007-05-23 09:52:00,1.46066,1.46077,1.46045,1.46077,36200000.0
2007-05-23 09:53:00,1.46062,1.46091,1.46059,1.46059,37400000.0
2007-05-23 09:54:00,1.46064,1.46064,1.46038,1.46062,23000000.0
2007-05-23 09:55:00,1.46057,1.46096,1.46037,1.46038,30800000.0
2007-05-23 09:56:00,1.46,1.46044,1.46,1.46026,34000000.0
2007-05-23 09:57:00,1.46047,1.46048,1.46028,1.46028,42400000.0
2007-05-23 09:58:00,1.46036,1.46076,1.4603,1.46066,57600000.0
2007-05-23 09:59:00,1.46056,1.46086,1.46048,1.46086,41400000.0
2007-05-23 10:00:00,1.46063,1.46074,1.46029,1.46039,60000001.0
2007-05-23 10:01:00,1.46054,1.46054,1.46017,1.46054,48200000.0
2007-05-23 10:02:00,1.46055,1.46067,1.46022,1.46047,81100002.0
2007-05-23 10:03:00,1.46037,1.46062,1.46037,1.46042,28200000.0
2007-05-23 10:04:00,1.46056,1.46057,1.45981,1.46057,37600000.0
2007-05-23 10:05:00,1.46066,1.4608,1.46017,1.46061,27800000.0
2007-05-23 10:06:00,1.46076,1.46086,1.46023,1.46023,23900000.0
2007-05-23 10:07:00,1.46037,1.46047,1.46024,1.46024,79700000.0
2007-05-23 10:08:00,1.46011,1.46061,1.46011,1.46046,56700001.0
2007-05-23 10:09:00,1.46066,1.46073,1.46042,1.46073,22200000.0
2007-05-23 10:10:00,1.46073,1.46099,1.46049,1.46099,45700000.0
2007-05-23 10:11:00,1.46103,1.46115,1.46073,1.46093,41600001.0
2007-05-23 10:12:00,1.46084,1.46107,1.46084,1.46089,30400000.0
2007-05-23 10:13:00,1.46113,1.46117,1.46097,1.46105,48400000.0
2007-05-23 10:14:00,1.46106,1.46118,1.46095,1.46099,32600000.0
2007-05-23 10:15:00,1.46073,1.46105,1.46073,1.46096,44300000.0
2007-05-23 10:16:00,1.46097,1.46112,1.46068,1.46112,47000000.0
2007-05-23 10:17:00,1.46109,1.46113,1.46069,1.46098,38400000.0
2007-05-23 10:18:00,1.46093,1.46113,1.46092,1.46104,58800000.0
2007-05-23 10:19:00,1.46089,1.461,1.46077,1.46088,38600000.0
2007-05-23 10:20:00,1.46102,1.46116,1.46097,1.46106,26200000.0
2007-05-23 10:21:00,1.46084,1.46103,1.46075,1.46075,62800002.0
2007-05-23 10:22:00,1.46099,1.46125,1.46056,1.46094,35800000.0
2007-05-23 10:23:00,1.46072,1.46072,1.4604,1.46048,51700000.0
2007-05-23 10:24:00,1.46047,1.46047,1.46021,1.46032,35500000.0
2007-05-23 10:25:00,1.46002,1.46002,1.45954,1.45954,30200000.0
2007-05-23 10:26:00,1.45944,1.45946,1.45926,1.45938,42200000.0
2007-05-23 10:27:00,1.45921,1.45975,1.45921,1.45953,35400000.0
2007-05-23 10:28:00,1.4596,1.45964,1.45927,1.45933,46400001.0
2007-05-23 10:29:00,1.45935,1.4594,1.45892,1.4593,63100000.0
2007-05-23 10:30:00,1.45918,1.45937,1.4589,1.45924,42800000.0
2007-05-23 10:31:00,1.45914,1.4601,1.45914,1.4601,28800000.0
2007-05-23 10:32:00,1.45981,1.46009,1.45981,1.46002,32800000.0
2007-05-23 10:33:00,1.4598,1.45984,1.45961,1.45975,47800000.0
2007-05-23 10:34:00,1.4598,1.45991,1.45957,1.45957,49300000.0
2007-05-23 10:35:00,1.45969,1.45981,1.45957,1.45962,16200000.0
2007-05-23 10:36:00,1.45961,1.45961,1.45875,1.45875,38300001.0
2007-05-23 10:37:00,1.45915,1.45932,1.45901,1.45906,34000000.0
2007-05-23 10:38:00,1.45923,1.45954,1.45888,1.45938,48400000.0
2007-05-23 10:39:00,1.45922,1.45974,1.45918,1.45965,28900000.0
2007-05-23 10:40:00,1.45961,1.45961,1.45927,1.45929,28400000.0
2007-05-23 10:41:00,1.4594,1.4594,1.45889,1.45906,53700000.0
2007-05-23 10:42:00,1.45885,1.459,1.45842,1.45884,44400001.0
2007-05-23 10:43:00,1.45885,1.45886,1.4586,1.4586,40700000.0
2007-05-23 10:44:00,1.45861,1.4589,1.45857,1.4589,51800000.0
2007-05-23 10:45:00,1.45851,1.45851,1.45757,1.45757,55800000.0
2007-05-23 10:46:00,1.4578,1.4578,1.45747,1.45766,39800000.0
2007-05-23 10:47:00,1.45798,1.45813,1.45784,1.45802,21600000.0
2007-05-23 10:48:00,1.45812,1.4582,1.45793,1.45806,25800000.0
2007-05-23 10:49:00,1.45802,1.45813,1.45789,1.45796,32300000.0
2007-05-23 10:50:00,1.45801,1.45811,1.45784,1.45802,57800000.0
2007-05-23 10:51:00,1.45808,1.45819,1.45778,1.45799,23200000.0
2007-05-23 10:52:00,1.4583,1.45898,1.4583,1.45872,55000000.0
2007-05-23 10:53:00,1.45852,1.45853,1.45823,1.4585,32200000.0
2007-05-23 10:54:00,1.45873,1.45891,1.45837,1.45876,59400001.0
2007-05-23 10:55:00,1.45894,1.45909,1.45876,1.45902,29800000.0
2007-05-23 10:56:00,1.45899,1.45899,1.45876,1.45896,44400000.0
2007-05-23 10:57:00,1.45897,1.45903,1.45889,1.45896,38000000.0
2007-05-23 10:58:00,1.45888,1.45913,1.45867,1.45872,45800000.0
2007-05-23 10:59:00,1.45887,1.45887,1.45837,1.45837,37600000.0
2007-05-23 11:00:00,1.45881,1.45881,1.45855,1.45864,39000000.0
2007-05-23 11:01:00,1.4584,1.45867,1.45838,1.45856,31800000.0
2007-05-23 11:02:00,1.45878,1.45878,1.45843,1.45875,23400000.0
2007-05-23 11:03:00,1.45859,1.45865,1.45853,1.45863,52400000.0
2007-05-23 11:04:00,1.45867,1.45893,1.45847,1.45893,36100000.0
2007-05-23 11:05:00,1.45897,1.45919,1.45883,1.45912,38800000.0
2007-05-23 11:06:00,1.45907,1.45927,1.45893,1.45927,55400000.0
2007-05-23 11:07:00,1.45919,1.45925,1.45909,1.45924,59500001.0
2007-05-23 11:08:00,1.45923,1.45923,1.45903,1.45911,31600000.0
2007-05-23 11:09:00,1.4591,1.45924,1.45907,1.45917,53800000.0
2007-05-23 11:10:00,1.45909,1.45929,1.45897,1.45917,51400001.0
2007-05-23 11:11:00,1.45916,1.45967,1.45916,1.45967,31800000.0
2007-05-23 11:12:00,1.4595,1.45977,1.4594,1.45972,31200000.0
2007-05-23 11:13:00,1.45951,1.45964,1.45936,1.45956,47800001.0
2007-05-23 11:14:00,1.45929,1.45929,1.45901,1.45905,36400000.0
2007-05-23 11:15:00,1.45915,1.45922,1.45903,1.45922,45100000.0
2007-05-23 11:16:00,1.4591,1.4591,1.4589,1.45898,50300000.0
2007-05-23 11:17:00,1.45898,1.45906,1.45894,1.45897,37200000.0
2007-05-23 11:18:00,1.459,1.45944,1.45882,1.45882,36300000.0
2007-05-23 11:19:00,1.45928,1.45928,1.45904,1.45914,30200000.0
2007-05-23 11:20:00,1.45909,1.45927,1.45906,1.45927,44600001.0
2007-05-23 11:21:00,1.4592,1.45938,1.45902,1.4592,67500000.0
2007-05-23 11:22:00,1.45924,1.45941,1.45912,1.45933,47000000.0
2007-05-23 11:23:00,1.4593,1.45933,1.45907,1.45913,40000000.0
2007-05-23 11:24:00,1.45933,1.45933,1.45909,1.45926,33600000.0
2007-05-23 11:25:00,1.4593,1.4595,1.45903,1.4595,53800001.0
2007-05-23 11:26:00,1.45952,1.45964,1.45944,1.45964,32400000.0
2007-05-23 11:27:00,1.45965,1.46015,1.45947,1.46015,36600000.0
2007-05-23 11:28:00,1.46015,1.46089,1.46015,1.46089,37000000.0
2007-05-23 11:29:00,1.46074,1.46074,1.46019,1.46028,58700000.0
2007-05-23 11:30:00,1.46016,1.46031,1.46001,1.46031,42100000.0
2007-05-23 11:31:00,1.46027,1.46038,1.46005,1.46034,40000000.0
2007-05-23 11:32:00,1.46013,1.4605,1.46013,1.46031,38300000.0
2007-05-23 11:33:00,1.46032,1.46061,1.46032,1.46061,64800000.0
2007-05-23 11:34:00,1.46051,1.4606,1.46009,1.46058,31800000.0
2007-05-23 11:35:00,1.46025,1.46036,1.4602,1.46033,25600000.0
2007-05-23 11:36:00,1.46024,1.46024,1.46015,1.46023,24000000.0
2007-05-23 11:37:00,1.46018,1.4603,1.46006,1.46022,37400000.0
2007-05-23 11:38:00,1.46021,1.46031,1.45997,1.46017,37400000.0
2007-05-23 11:39:00,1.46032,1.46059,1.46025,1.46044,47000000.0
2007-05-23 11:40:00,1.46052,1.46064,1.46038,1.46056,42400000.0
2007-05-23 11:41:00,1.46037,1.4604,1.46025,1.4604,47400000.0
2007-05-23 11:42:00,1.46054,1.46086,1.46054,1.46081,30000000.0
2007-05-23 11:43:00,1.46092,1.46101,1.46073,1.46073,30600000.0
2007-05-23 11:44:00,1.46083,1.46098,1.46071,1.46089,25600000.0
2007-05-23 11:45:00,1.46111,1.46111,1.46063,1.46091,47400000.0
2007-05-23 11:46:00,1.46094,1.46094,1.46064,1.46068,36200000.0
2007-05-23 11:47:00,1.46075,1.46089,1.46065,1.46069,54400000.0
2007-05-23 11:48:00,1.46077,1.4609,1.46067,1.46067,37700000.0
2007-05-23 11:49:00,1.46085,1.46085,1.4606,1.46078,42600000.0
2007-05-23 11:50:00,1.46072,1.46094,1.46058,1.46068,43200000.0
2007-05-23 11:51:00,1.4607,1.46074,1.46049,1.46054,37400000.0
2007-05-23 11:52:00,1.46033,1.46039,1.46018,1.4602,54800000.0
2007-05-23 11:53:00,1.46024,1.4605,1.46024,1.46043,30200000.0
2007-05-23 11:54:00,1.46062,1.46067,1.46042,1.46042,24600000.0
2007-05-23 11:55:00,1.46041,1.46068,1.46033,1.46041,33600000.0
2007-05-23 11:56:00,1.46042,1.4606,1.46035,1.4604,34800000.0
2007-05-23 11:57:00,1.46029,1.46029,1.45999,1.46022,44800000.0
2007-05-23 11:58:00,1.46025,1.46035,1.46009,1.46014,44500000.0
2007-05-23 11:59:00,1.46022,1.46022,1.45988,1.46014,32200001.0
2007-05-23 12:00:00,1.46001,1.46012,1.45999,1.46001,47000000.0
2007-05-23 12:01:00,1.45989,1.46025,1.45981,1.46025,25600000.0
2007-05-23 12:02:00,1.46039,1.46059,1.46019,1.46019,33600000.0
2007-05-23 12:03:00,1.4603,1.4603,1.45977,1.45996,27500000.0
2007-05-23 12:04:00,1.45986,1.45997,1.45963,1.45986,54200002.0
2007-05-23 12:05:00,1.45966,1.45982,1.45966,1.45979,39100000.0
2007-05-23 12:06:00,1.45969,1.45995,1.45965,1.45978,56500000.0
2007-05-23 12:07:00,1.45988,1.45999,1.45979,1.45997,46900001.0
2007-05-23 12:08:00,1.46003,1.46015,1.4599,1.46006,21200000.0
2007-05-23 12:09:00,1.46004,1.46004,1.45989,1.45989,32600000.0
2007-05-23 12:10:00,1.46004,1.46013,1.45995,1.46004,58500000.0
2007-05-23 12:11:00,1.46001,1.46016,1.45982,1.45996,42200000.0
2007-05-23 12:12:00,1.45986,1.45986,1.45949,1.4596,43400000.0
2007-05-23 12:13:00,1.45937,1.45971,1.45937,1.45971,39600001.0
2007-05-23 12:14:00,1.45949,1.45952,1.45919,1.45948,44200000.0
2007-05-23 12:15:00,1.45964,1.45964,1.45925,1.45957,59600001.0
2007-05-23 12:16:00,1.45957,1.4599,1.45947,1.45953,61000001.0
2007-05-23 12:17:00,1.45952,1.45976,1.45934,1.45975,32800000.0
2007-05-23 12:18:00,1.4598,1.4598,1.45927,1.45979,38200000.0
2007-05-23 12:19:00,1.45971,1.45997,1.45971,1.45987,46000000.0
2007-05-23 12:20:00,1.45961,1.45986,1.45961,1.45986,25600000.0
2007-05-23 12:21:00,1.45977,1.45977,1.45948,1.45957,38500000.0
2007-05-23 12:22:00,1.45958,1.45958,1.45913,1.45931,48200000.0
2007-05-23 12:23:00,1.45902,1.45912,1.45877,1.45901,46400000.0
2007-05-23 12:24:00,1.45865,1.459,1.45865,1.45887,45000000.0
2007-05-23 12:25:00,1.45879,1.45901,1.45879,1.45882,35200000.0
2007-05-23 12:26:00,1.45892,1.45918,1.45864,1.45918,40000000.0
2007-05-23 12:27:00,1.45928,1.45935,1.45913,1.45929,57200001.0
2007-05-23 12:28:00,1.45952,1.45955,1.45936,1.45955,54200000.0
2007-05-23 12:29:00,1.45963,1.45964,1.45925,1.45952,29800000.0
2007-05-23 12:30:00,1.45946,1.45975,1.45946,1.4596,40000000.0
2007-05-23 12:31:00,1.45947,1.45952,1.45935,1.45935,30000000.0
2007-05-23 12:32:00,1.45936,1.45936,1.45909,1.45909,24000000.0
2007-05-23 12:33:00,1.45898,1.45898,1.45878,1.45888,39400000.0
2007-05-23 12:34:00,1.45867,1.45882,1.45858,1.45865,19800000.0
2007-05-23 12:35:00,1.45871,1.45874,1.45857,1.45874,31600000.0
2007-05-23 12:36:00,1.4587,1.45907,1.45863,1.45907,30600000.0
2007-05-23 12:37:00,1.45904,1.45927,1.45886,1.45916,70800001.0
2007-05-23 12:38:00,1.45929,1.45929,1.45911,1.4592,42300000.0
2007-05-23 12:39:00,1.45935,1.4595,1.45929,1.45929,51200002.0
2007-05-23 12:40:00,1.45955,1.45998,1.45955,1.45998,27000000.0
2007-05-23 12:41:00,1.45999,1.45999,1.45952,1.45988,38400000.0
2007-05-23 12:42:00,1.45996,1.46014,1.45984,1.45996,49100000.0
2007-05-23 12:43:00,1.46004,1.46004,1.45999,1.46002,20600000.0
2007-05-23 12:44:00,1.46,1.46006,1.45957,1.45997,36800000.0
2007-05-23 12:45:00,1.46012,1.46029,1.46005,1.46005,39200000.0
2007-05-23 12:46:00,1.46043,1.46056,1.4603,1.46053,41600000.0
2007-05-23 12:47:00,1.4605,1.46064,1.46009,1.46009,39200000.0
2007-05-23 12:48:00,1.46013,1.46034,1.46013,1.46018,28200000.0
2007-05-23 12:49:00,1.46015,1.46042,1.46015,1.46028,30400000.0
2007-05-23 12:50:00,1.46027,1.46048,1.46024,1.46024,58200001.0
2007-05-23 12:51:00,1.46019,1.46024,1.45991,1.46011,51400000.0
2007-05-23 12:52:00,1.46024,1.4604,1.45992,1.4604,35600000.0
2007-05-23 12:53:00,1.46017,1.4607,1.46004,1.4607,63800000.0
2007-05-23 12:54:00,1.46076,1.46089,1.4607,1.46079,41800001.0
2007-05-23 12:55:00,1.46068,1.46068,1.46038,1.46055,33800000.0
2007-05-23 12:56:00,1.46072,1.461,1.46044,1.46082,31400000.0
2007-05-23 12:57:00,1.46098,1.46133,1.46098,1.46127,49000000.0
2007-05-23 12:58:00,1.46136,1.46155,1.46113,1.46135,36800000.0
2007-05-23 12:59:00,1.46102,1.4614,1.46102,1.46131,52900001.0
2007-05-23 13:00:00,1.4612,1.46133,1.461,1.46105,37600000.0
2007-05-23 13:01:00,1.46101,1.46132,1.46099,1.46099,39600000.0
2007-05-23 13:02:00,1.4611,1.46137,1.46107,1.46137,34700000.0
2007-05-23 13:03:00,1.4614,1.4614,1.46122,1.46125,28000000.0
2007-05-23 13:04:00,1.46105,1.46139,1.46094,1.46137,64000000.0
2007-05-23 13:05:00,1.46099,1.46148,1.46099,1.46148,50300000.0
2007-05-23 13:06:00,1.46112,1.46134,1.46097,1.4613,25900000.0
2007-05-23 13:07:00,1.46141,1.46148,1.4611,1.46123,32800000.0
2007-05-23 13:08:00,1.46118,1.46138,1.46118,1.46134,36900000.0
2007-05-23 13:09:00,1.46126,1.46126,1.46054,1.46054,61600000.0
2007-05-23 13:10:00,1.46069,1.46105,1.46068,1.46082,72200002.0
2007-05-23 13:11:00,1.46094,1.46094,1.46053,1.46083,36700000.0
2007-05-23 13:12:00,1.46092,1.46104,1.4608,1.4608,27000000.0
2007-05-23 13:13:00,1.46075,1.46092,1.46075,1.4609,27600000.0
2007-05-23 13:14:00,1.46074,1.46082,1.46044,1.4606,49200000.0
2007-05-23 13:15:00,1.46055,1.46073,1.46048,1.4607,41900000.0
2007-05-23 13:16:00,1.46074,1.46087,1.46061,1.46063,74600000.0
2007-05-23 13:17:00,1.46014,1.46084,1.46014,1.46035,39800000.0
2007-05-23 13:18:00,1.46034,1.46065,1.4602,1.46024,44200000.0
2007-05-23 13:19:00,1.46019,1.46034,1.46012,1.46024,28200000.0
2007-05-23 13:20:00,1.46035,1.46067,1.46005,1.46047,40100000.0
2007-05-23 13:21:00,1.46073,1.46081,1.46045,1.46081,34000000.0
2007-05-23 13:22:00,1.46078,1.46086,1.46059,1.4608,41000000.0
2007-05-23 13:23:00,1.46029,1.46083,1.46029,1.46083,56600000.0
2007-05-23 13:24:00,1.46084,1.46114,1.46084,1.46114,30200000.0
2007-05-23 13:25:00,1.46108,1.46109,1.46089,1.46105,22200000.0
2007-05-23 13:26:00,1.461,1.46114,1.46043,1.46066,30000000.0
2007-05-23 13:27:00,1.46105,1.46114,1.46092,1.46094,19400000.0
2007-05-23 13:28:00,1.46079,1.4609,1.46059,1.46059,31400000.0
2007-05-23 13:29:00,1.46108,1.46108,1.46063,1.46091,78000000.0
2007-05-23 13:30:00,1.46087,1.46088,1.46066,1.46072,24000000.0
2007-05-23 13:31:00,1.46078,1.46085,1.46036,1.46082,80800001.0
2007-05-23 13:32:00,1.46094,1.46106,1.46069,1.4609,401000000.0
2007-05-23 13:33:00,1.46068,1.46084,1.46061,1.46084,581000002.0
2007-05-23 13:34:00,1.46077,1.46093,1.46058,1.46061,571000002.0
2007-05-23 13:35:00,1.46069,1.46098,1.46058,1.46079,477200001.0
2007-05-23 13:36:00,1.46079,1.46107,1.4607,1.46106,160600001.0
2007-05-23 13:37:00,1.46096,1.4613,1.46091,1.46112,626600001.0
2007-05-23 13:38:00,1.46092,1.46133,1.4604,1.4606,388300001.0
2007-05-23 13:39:00,1.46057,1.46066,1.4603,1.46061,226000000.0
2007-05-23 13:40:00,1.46078,1.46102,1.46057,1.46057,443500000.0
2007-05-23 13:41:00,1.46042,1.46065,1.46028,1.46058,340700000.0
2007-05-23 13:42:00,1.46057,1.46079,1.46029,1.46063,647400001.0
2007-05-23 13:43:00,1.46055,1.4607,1.46042,1.46045,182000001.0
2007-05-23 13:44:00,1.46049,1.46062,1.46029,1.46062,382100000.0
2007-05-23 13:45:00,1.46069,1.46117,1.46044,1.46091,217300000.0
2007-05-23 13:46:00,1.46074,1.46139,1.46062,1.46094,168100001.0
2007-05-23 13:47:00,1.46092,1.46118,1.46075,1.46075,209200000.0
2007-05-23 13:48:00,1.4608,1.46108,1.46072,1.46108,121700000.0
2007-05-23 13:49:00,1.46106,1.46164,1.46106,1.46124,258800000.0
2007-05-23 13:50:00,1.46115,1.46128,1.46092,1.461,192200002.0
2007-05-23 13:51:00,1.46094,1.4612,1.46087,1.46111,368700000.0
2007-05-23 13:52:00,1.46114,1.46138,1.46091,1.46133,346000001.0
2007-05-23 13:53:00,1.46125,1.46162,1.46107,1.46156,393200001.0
2007-05-23 13:54:00,1.46164,1.46165,1.46122,1.46136,347100001.0
2007-05-23 13:55:00,1.46129,1.46173,1.46126,1.46173,433400002.0
2007-05-23 13:56:00,1.46169,1.46181,1.46145,1.46151,405200000.0
2007-05-23 13:57:00,1.46154,1.4618,1.46149,1.46175,324700000.0
2007-05-23 13:58:00,1.4618,1.4618,1.46151,1.46154,433600002.0
2007-05-23 13:59:00,1.46171,1.46216,1.46155,1.46199,265300000.0
2007-05-23 14:00:00,1.46212,1.46218,1.46173,1.46173,359000000.0
2007-05-23 14:01:00,1.4618,1.4618,1.4615,1.46162,224800000.0
2007-05-23 14:02:00,1.46167,1.46167,1.46124,1.46134,346200000.0
2007-05-23 14:03:00,1.46137,1.46167,1.46112,1.46159,456700000.0
2007-05-23 14:04:00,1.46152,1.46152,1.46108,1.46135,340100002.0
2007-05-23 14:05:00,1.46124,1.46124,1.45972,1.46002,397500001.0
2007-05-23 14:06:00,1.46001,1.46042,1.45987,1.46005,468500001.0
2007-05-23 14:07:00,1.46005,1.46006,1.4596,1.46003,390700001.0
2007-05-23 14:08:00,1.46025,1.46064,1.46025,1.4604,275100000.0
2007-05-23 14:09:00,1.46033,1.46046,1.46013,1.46035,279600000.0
2007-05-23 14:10:00,1.46027,1.46048,1.46008,1.46043,261100001.0
2007-05-23 14:11:00,1.46039,1.46041,1.46024,1.46038,252000000.0
2007-05-23 14:12:00,1.46041,1.46071,1.46017,1.46051,491400000.0
2007-05-23 14:13:00,1.46061,1.46061,1.45992,1.45997,445500000.0
2007-05-23 14:14:00,1.45996,1.46037,1.45996,1.46026,444900000.0
2007-05-23 14:15:00,1.46046,1.46078,1.46034,1.46034,276700000.0
2007-05-23 14:16:00,1.46031,1.46062,1.46027,1.46039,146000000.0
2007-05-23 14:17:00,1.46034,1.46034,1.45982,1.45996,166400000.0
2007-05-23 14:18:00,1.45986,1.46,1.45963,1.45993,279700000.0
2007-05-23 14:19:00,1.45981,1.46033,1.45976,1.46001,417100001.0
2007-05-23 14:20:00,1.46,1.4605,1.45998,1.46025,276800000.0
2007-05-23 14:21:00,1.46023,1.46058,1.46023,1.46053,416800001.0
2007-05-23 14:22:00,1.46051,1.46091,1.46036,1.46072,539400000.0
2007-05-23 14:23:00,1.46064,1.46072,1.46035,1.46055,477000001.0
2007-05-23 14:24:00,1.46042,1.46086,1.46042,1.46059,359300000.0
2007-05-23 14:25:00,1.46046,1.46067,1.46041,1.46059,302600000.0
2007-05-23 14:26:00,1.46068,1.46119,1.46068,1.46102,426800000.0
2007-05-23 14:27:00,1.46103,1.46103,1.46072,1.46072,218100000.0
2007-05-23 14:28:00,1.46075,1.46102,1.46058,1.46089,488500000.0
2007-05-23 14:29:00,1.46113,1.46128,1.46059,1.46101,530000002.0
2007-05-23 14:30:00,1.46102,1.46127,1.46087,1.46104,606900002.0
2007-05-23 14:31:00,1.46124,1.46138,1.46103,1.46114,484600002.0
2007-05-23 14:32:00,1.46111,1.46126,1.46102,1.46105,313800000.0
2007-05-23 14:33:00,1.46104,1.4611,1.46082,1.46098,229300000.0
2007-05-23 14:34:00,1.46093,1.46119,1.46093,1.46118,136900000.0
2007-05-23 14:35:00,1.46134,1.46167,1.46125,1.46147,281800000.0
2007-05-23 14:36:00,1.46161,1.46185,1.46157,1.46159,268300000.0
2007-05-23 14:37:00,1.46164,1.46181,1.46153,1.4617,249200002.0
2007-05-23 14:38:00,1.46163,1.46163,1.46111,1.46125,149600000.0
2007-05-23 14:39:00,1.46142,1.46158,1.46113,1.46151,197500001.0
2007-05-23 14:40:00,1.46147,1.46154,1.46111,1.46124,273800000.0
2007-05-23 14:41:00,1.46136,1.46136,1.46088,1.46088,314000000.0
2007-05-23 14:42:00,1.46094,1.4612,1.46082,1.4612,109500000.0
2007-05-23 14:43:00,1.46114,1.46124,1.46087,1.46113,130600000.0
2007-05-23 14:44:00,1.46116,1.46116,1.46069,1.4608,423500002.0
2007-05-23 14:45:00,1.46081,1.46103,1.46071,1.46081,335700000.0
2007-05-23 14:46:00,1.46071,1.46077,1.46041,1.46061,293500000.0
2007-05-23 14:47:00,1.46068,1.46085,1.46063,1.46081,286300001.0
2007-05-23 14:48:00,1.46067,1.46101,1.46055,1.46083,419200003.0
2007-05-23 14:49:00,1.46071,1.46081,1.46055,1.46081,142000000.0
2007-05-23 14:50:00,1.4608,1.46105,1.46069,1.46083,292400000.0
2007-05-23 14:51:00,1.46078,1.46092,1.46059,1.4607,218400002.0
2007-05-23 14:52:00,1.46073,1.46091,1.4606,1.46066,322800001.0
2007-05-23 14:53:00,1.46073,1.46087,1.46058,1.46077,388200002.0
2007-05-23 14:54:00,1.4607,1.46093,1.4607,1.46093,159000000.0
2007-05-23 14:55:00,1.46088,1.46114,1.46083,1.46111,272500002.0
2007-05-23 14:56:00,1.46112,1.46133,1.46102,1.46108,442800001.0
2007-05-23 14:57:00,1.46105,1.46109,1.46077,1.46083,404700001.0
2007-05-23 14:58:00,1.46095,1.46118,1.46085,1.46111,372100001.0
2007-05-23 14:59:00,1.46117,1.46132,1.46096,1.46124,237300000.0
2007-05-23 15:00:00,1.46113,1.46139,1.46107,1.46113,832200005.0
2007-05-23 15:01:00,1.46111,1.46126,1.46101,1.46121,341100000.0
2007-05-23 15:02:00,1.46118,1.46144,1.46101,1.46115,578400000.0
2007-05-23 15:03:00,1.46112,1.46134,1.46104,1.46125,453800002.0
2007-05-23 15:04:00,1.4612,1.46141,1.46111,1.46125,410700000.0
2007-05-23 15:05:00,1.46124,1.46124,1.46072,1.46083,399900000.0
2007-05-23 15:06:00,1.46086,1.46118,1.4608,1.46088,271600001.0
2007-05-23 15:07:00,1.46095,1.46133,1.46095,1.46114,315900000.0
2007-05-23 15:08:00,1.46106,1.46137,1.46081,1.46114,460300001.0
2007-05-23 15:09:00,1.46105,1.46133,1.46102,1.46113,474500002.0
2007-05-23 15:10:00,1.46109,1.46134,1.46099,1.46122,458200001.0
2007-05-23 15:11:00,1.46116,1.46157,1.46111,1.46141,460400001.0
2007-05-23 15:12:00,1.46146,1.46166,1.4614,1.46144,393800001.0
2007-05-23 15:13:00,1.46147,1.46161,1.46139,1.46142,413500001.0
2007-05-23 15:14:00,1.46157,1.46186,1.4614,1.46152,476800001.0
2007-05-23 15:15:00,1.46141,1.46143,1.46105,1.46114,437800000.0
2007-05-23 15:16:00,1.46125,1.4617,1.46117,1.46139,480000001.0
2007-05-23 15:17:00,1.46147,1.46158,1.46101,1.46148,343500002.0
2007-05-23 15:18:00,1.46159,1.46191,1.46143,1.46143,246500001.0
2007-05-23 15:19:00,1.46135,1.46147,1.46114,1.46126,601400002.0
2007-05-23 15:20:00,1.46135,1.46182,1.46123,1.46157,476900001.0
2007-05-23 15:21:00,1.46148,1.4618,1.46142,1.4615,731000002.0
2007-05-23 15:22:00,1.46155,1.46158,1.46136,1.46153,506100001.0
2007-05-23 15:23:00,1.4615,1.46177,1.46149,1.46154,422300001.0
2007-05-23 15:24:00,1.46163,1.46183,1.46154,1.46168,631800004.0
2007-05-23 15:25:00,1.46183,1.4621,1.46158,1.46202,636200001.0
2007-05-23 15:26:00,1.46191,1.46191,1.46168,1.46174,20600000.0
2007-05-23 15:27:00,1.46178,1.4621,1.46165,1.46176,683999999.0
2007-05-23 15:28:00,1.46187,1.46255,1.46187,1.46248,631100001.0
2007-05-23 15:29:00,1.46241,1.46257,1.46217,1.46235,615200002.0
2007-05-23 15:30:00,1.46224,1.46263,1.46217,1.46235,732800002.0
2007-05-23 15:31:00,1.46234,1.46254,1.46217,1.46232,554200000.0
2007-05-23 15:32:00,1.46241,1.4627,1.46212,1.46219,507400002.0
2007-05-23 15:33:00,1.46223,1.46237,1.46202,1.46204,466400000.0
2007-05-23 15:34:00,1.46215,1.46238,1.46193,1.46198,380000000.0
2007-05-23 15:35:00,1.46196,1.46216,1.46178,1.46178,620800002.0
2007-05-23 15:36:00,1.4619,1.46209,1.46182,1.4619,464100000.0
2007-05-23 15:37:00,1.46198,1.46204,1.46164,1.4618,320500002.0
2007-05-23 15:38:00,1.46176,1.46199,1.46164,1.46171,426400001.0
2007-05-23 15:39:00,1.46173,1.4619,1.46158,1.46169,411800000.0
2007-05-23 15:40:00,1.46163,1.46169,1.46117,1.46141,416700001.0
2007-05-23 15:41:00,1.46152,1.46159,1.46123,1.4614,311300002.0
2007-05-23 15:42:00,1.46134,1.46156,1.46131,1.46131,204100001.0
2007-05-23 15:43:00,1.46119,1.46137,1.46106,1.46124,411800000.0
2007-05-23 15:44:00,1.46131,1.46143,1.46114,1.46119,338700000.0
2007-05-23 15:45:00,1.46132,1.46174,1.46126,1.46165,564100000.0
2007-05-23 15:46:00,1.46158,1.46164,1.46104,1.46106,498700001.0
2007-05-23 15:47:00,1.4611,1.4611,1.46063,1.46093,229000000.0
2007-05-23 15:48:00,1.46098,1.46116,1.46078,1.46092,216000000.0
2007-05-23 15:49:00,1.46099,1.46099,1.46018,1.46049,396600001.0
2007-05-23 15:50:00,1.4604,1.4606,1.46031,1.4605,417600001.0
2007-05-23 15:51:00,1.46048,1.46063,1.46026,1.46055,561000002.0
2007-05-23 15:52:00,1.46052,1.46052,1.45985,1.45985,331000000.0
2007-05-23 15:53:00,1.46,1.46017,1.4596,1.45968,364200000.0
2007-05-23 15:54:00,1.45976,1.46026,1.45976,1.46026,362700000.0
2007-05-23 15:55:00,1.46019,1.46046,1.46016,1.46034,412900000.0
2007-05-23 15:56:00,1.46052,1.46066,1.46028,1.46053,397600001.0
2007-05-23 15:57:00,1.46036,1.46041,1.46,1.46001,403200001.0
2007-05-23 15:58:00,1.45995,1.46008,1.4597,1.45984,459100001.0
2007-05-23 15:59:00,1.45991,1.46009,1.45965,1.45976,471500001.0
2007-05-23 16:00:00,1.45973,1.46025,1.45973,1.46015,457200000.0
2007-05-23 16:01:00,1.46011,1.46042,1.46006,1.46034,426100000.0
2007-05-23 16:02:00,1.46025,1.46046,1.46011,1.46029,495400000.0
2007-05-23 16:03:00,1.46024,1.46036,1.46004,1.46029,435100000.0
2007-05-23 16:04:00,1.4603,1.46041,1.46016,1.46021,546300000.0
2007-05-23 16:05:00,1.46004,1.46018,1.45972,1.45985,358300002.0
2007-05-23 16:06:00,1.45988,1.45999,1.45973,1.45981,218700000.0
2007-05-23 16:07:00,1.45979,1.45992,1.4596,1.45982,233400001.0
2007-05-23 16:08:00,1.45984,1.46018,1.45984,1.46006,181500001.0
2007-05-23 16:09:00,1.46007,1.46026,1.45992,1.45998,318900001.0
2007-05-23 16:10:00,1.45984,1.45996,1.45957,1.45986,428900000.0
2007-05-23 16:11:00,1.45976,1.46,1.45968,1.45986,535900000.0
2007-05-23 16:12:00,1.45979,1.45979,1.4594,1.45967,499000001.0
2007-05-23 16:13:00,1.45987,1.45989,1.45959,1.45977,475900000.0
2007-05-23 16:14:00,1.45985,1.45986,1.45958,1.45977,612500001.0
2007-05-23 16:15:00,1.45977,1.46,1.45974,1.45986,677200005.0
2007-05-23 16:16:00,1.45978,1.46004,1.45972,1.45987,502400001.0
2007-05-23 16:17:00,1.45981,1.46004,1.4597,1.45991,562800000.0
2007-05-23 16:18:00,1.45974,1.4601,1.45963,1.45988,761200002.0
2007-05-23 16:19:00,1.45986,1.45986,1.45956,1.45969,665900000.0
2007-05-23 16:20:00,1.4597,1.45989,1.45942,1.45942,699700003.0
2007-05-23 16:21:00,1.45936,1.45944,1.45912,1.45935,552800000.0
2007-05-23 16:22:00,1.45916,1.45922,1.45886,1.45895,528400002.0
2007-05-23 16:23:00,1.45903,1.45923,1.45888,1.45902,476200000.0
2007-05-23 16:24:00,1.4591,1.45923,1.4589,1.45909,538900000.0
2007-05-23 16:25:00,1.45889,1.45913,1.45876,1.45899,615000000.0
2007-05-23 16:26:00,1.45903,1.45947,1.45903,1.45928,441900000.0
2007-05-23 16:27:00,1.45938,1.45953,1.45921,1.45937,461700000.0
2007-05-23 16:28:00,1.4593,1.45977,1.45925,1.45956,532200001.0
2007-05-23 16:29:00,1.45966,1.45987,1.45945,1.45945,438900002.0
2007-05-23 16:30:00,1.45933,1.45947,1.45891,1.45931,478900000.0
2007-05-23 16:31:00,1.45909,1.4595,1.45898,1.45934,350800002.0
2007-05-23 16:32:00,1.45926,1.45966,1.45926,1.45944,565600000.0
2007-05-23 16:33:00,1.45932,1.45932,1.45897,1.45919,562400003.0
2007-05-23 16:34:00,1.45925,1.45935,1.45905,1.45935,409100000.0
2007-05-23 16:35:00,1.45951,1.45976,1.45951,1.45967,418900001.0
2007-05-23 16:36:00,1.45958,1.45981,1.45948,1.45951,509700004.0
2007-05-23 16:37:00,1.45951,1.45958,1.45926,1.45926,708100000.0
2007-05-23 16:38:00,1.45954,1.45964,1.45926,1.45952,577900000.0
2007-05-23 16:39:00,1.4595,1.45962,1.45917,1.45921,584500000.0
2007-05-23 16:40:00,1.45934,1.4595,1.45919,1.45926,397700000.0
2007-05-23 16:41:00,1.45902,1.45922,1.45885,1.45905,392000000.0
2007-05-23 16:42:00,1.45907,1.45921,1.45893,1.45898,431700001.0
2007-05-23 16:43:00,1.45924,1.4593,1.45901,1.45922,494000002.0
2007-05-23 16:44:00,1.4592,1.45931,1.45901,1.45908,593200001.0
2007-05-23 16:45:00,1.45907,1.45907,1.45872,1.45882,468500000.0
2007-05-23 16:46:00,1.45869,1.45879,1.45859,1.45878,294500000.0
2007-05-23 16:47:00,1.45879,1.4588,1.45841,1.45841,551300001.0
2007-05-23 16:48:00,1.45811,1.45857,1.45811,1.45831,583800002.0
2007-05-23 16:49:00,1.45835,1.4587,1.45822,1.45846,447900001.0
2007-05-23 16:50:00,1.45834,1.45862,1.45829,1.45834,439600001.0
2007-05-23 16:51:00,1.45844,1.45894,1.45842,1.45894,327400000.0
2007-05-23 16:52:00,1.45884,1.459,1.45871,1.45881,252200000.0
2007-05-23 16:53:00,1.4588,1.45912,1.45855,1.45904,624300002.0
2007-05-23 16:54:00,1.45907,1.45945,1.45894,1.45914,530700002.0
2007-05-23 16:55:00,1.45902,1.45906,1.45869,1.45877,576600002.0
2007-05-23 16:56:00,1.45876,1.45876,1.45842,1.45865,253700001.0
2007-05-23 16:57:00,1.45856,1.45881,1.45847,1.45849,552100001.0
2007-05-23 16:58:00,1.45859,1.4588,1.45844,1.45856,578600002.0
2007-05-23 16:59:00,1.45863,1.45899,1.45863,1.45877,499900000.0
2007-05-23 17:00:00,1.45868,1.45908,1.45864,1.45865,791800000.0
2007-05-23 17:01:00,1.45884,1.45894,1.45857,1.45886,435500001.0
2007-05-23 17:02:00,1.45882,1.4589,1.45858,1.4589,376400000.0
2007-05-23 17:03:00,1.45878,1.45878,1.45846,1.45865,462800001.0
2007-05-23 17:04:00,1.45866,1.45885,1.45853,1.4587,528700002.0
2007-05-23 17:05:00,1.45875,1.45877,1.45842,1.45845,475100000.0
2007-05-23 17:06:00,1.45831,1.45882,1.45831,1.45882,445500001.0
2007-05-23 17:07:00,1.45887,1.45903,1.4587,1.45901,315400000.0
2007-05-23 17:08:00,1.45912,1.45929,1.45892,1.45892,473600002.0
2007-05-23 17:09:00,1.45937,1.45937,1.45898,1.45914,580700002.0
2007-05-23 17:10:00,1.45921,1.45968,1.45919,1.45919,369500001.0
2007-05-23 17:11:00,1.45893,1.45893,1.45861,1.45875,548000002.0
2007-05-23 17:12:00,1.4587,1.45932,1.4587,1.45932,389600000.0
2007-05-23 17:13:00,1.45943,1.45956,1.45928,1.45954,299100000.0
2007-05-23 17:14:00,1.4597,1.45998,1.45943,1.45992,484400001.0
2007-05-23 17:15:00,1.45972,1.45983,1.45916,1.45928,563200001.0
2007-05-23 17:16:00,1.45902,1.45926,1.45889,1.45914,411000000.0
2007-05-23 17:17:00,1.45911,1.45912,1.45889,1.45908,429700000.0
2007-05-23 17:18:00,1.45901,1.45922,1.4589,1.4591,612900000.0
2007-05-23 17:19:00,1.45915,1.4593,1.45893,1.45928,306000001.0
2007-05-23 17:20:00,1.45938,1.45961,1.45923,1.45943,486300002.0
2007-05-23 17:21:00,1.45937,1.45949,1.45918,1.45927,443500000.0
2007-05-23 17:22:00,1.45934,1.45949,1.45916,1.45936,557800001.0
2007-05-23 17:23:00,1.45957,1.4599,1.45946,1.4596,523500001.0
2007-05-23 17:24:00,1.45954,1.45978,1.45949,1.45949,480300001.0
2007-05-23 17:25:00,1.45943,1.4595,1.45916,1.45938,416800000.0
2007-05-23 17:26:00,1.45938,1.45942,1.45909,1.45937,451000001.0
2007-05-23 17:27:00,1.45932,1.45962,1.45932,1.45937,482000000.0
2007-05-23 17:28:00,1.45946,1.45971,1.45925,1.45931,517500000.0
2007-05-23 17:29:00,1.4595,1.45969,1.45931,1.4595,712200003.0
2007-05-23 17:30:00,1.45948,1.45952,1.45926,1.45948,545200001.0
2007-05-23 17:31:00,1.45954,1.45983,1.45947,1.45948,717900001.0
2007-05-23 17:32:00,1.45948,1.45968,1.45935,1.45954,625500003.0
2007-05-23 17:33:00,1.45969,1.45985,1.45953,1.45957,505500000.0
2007-05-23 17:34:00,1.45954,1.45961,1.45924,1.45955,410800000.0
2007-05-23 17:35:00,1.45968,1.45975,1.45946,1.45975,433600000.0
2007-05-23 17:36:00,1.45974,1.45992,1.45964,1.45972,421500000.0
2007-05-23 17:37:00,1.45976,1.45992,1.45966,1.45979,400800002.0
2007-05-23 17:38:00,1.45973,1.45983,1.4596,1.45971,425100000.0
2007-05-23 17:39:00,1.45973,1.45976,1.45953,1.45976,607500001.0
2007-05-23 17:40:00,1.45974,1.45976,1.45961,1.45974,310300000.0
2007-05-23 17:41:00,1.45952,1.45961,1.45932,1.45949,424800000.0
2007-05-23 17:42:00,1.45964,1.4597,1.45932,1.45951,345200001.0
2007-05-23 17:43:00,1.45956,1.45971,1.45934,1.45934,493900002.0
2007-05-23 17:44:00,1.4593,1.45949,1.45928,1.45938,490900002.0
2007-05-23 17:45:00,1.45917,1.45929,1.45903,1.45921,548000003.0
2007-05-23 17:46:00,1.45922,1.45932,1.4591,1.45924,538300002.0
2007-05-23 17:47:00,1.4592,1.4594,1.45912,1.45937,467300002.0
2007-05-23 17:48:00,1.45938,1.45967,1.45923,1.4596,406700001.0
2007-05-23 17:49:00,1.45953,1.4597,1.45947,1.45948,386500002.0
2007-05-23 17:50:00,1.45948,1.4596,1.45919,1.45929,466200001.0
2007-05-23 17:51:00,1.45923,1.4594,1.45905,1.45909,477500001.0
2007-05-23 17:52:00,1.4592,1.45932,1.45902,1.45909,557400002.0
2007-05-23 17:53:00,1.45919,1.45919,1.45883,1.45888,506200000.0
2007-05-23 17:54:00,1.45877,1.45879,1.45841,1.45845,417700000.0
2007-05-23 17:55:00,1.45868,1.45875,1.45815,1.45832,405300000.0
2007-05-23 17:56:00,1.45841,1.45841,1.45804,1.45811,460400001.0
2007-05-23 17:57:00,1.45799,1.45827,1.45786,1.45808,600700000.0
2007-05-23 17:58:00,1.45806,1.45827,1.4579,1.45812,603500000.0
2007-05-23 17:59:00,1.4582,1.45846,1.45784,1.45802,270800000.0
2007-05-23 18:00:00,1.45799,1.45827,1.45788,1.45793,625800002.0
2007-05-23 18:01:00,1.45783,1.45808,1.45774,1.45804,857500003.0
2007-05-23 18:02:00,1.45785,1.45805,1.45777,1.45784,527400000.0
2007-05-23 18:03:00,1.45778,1.45778,1.45756,1.45764,358000000.0
2007-05-23 18:04:00,1.45767,1.45793,1.4576,1.45779,573300001.0
2007-05-23 18:05:00,1.45784,1.45794,1.45759,1.45766,654500000.0
2007-05-23 18:06:00,1.45762,1.45783,1.45762,1.45768,369300001.0
2007-05-23 18:07:00,1.45763,1.45797,1.4576,1.45778,434300002.0
2007-05-23 18:08:00,1.45785,1.45806,1.45743,1.45743,545900001.0
2007-05-23 18:09:00,1.45752,1.45783,1.45752,1.45764,529700002.0
2007-05-23 18:10:00,1.45762,1.45781,1.45739,1.45761,582400000.0
2007-05-23 18:11:00,1.45754,1.45772,1.45747,1.45769,351100000.0
2007-05-23 18:12:00,1.45773,1.45794,1.45765,1.45794,483200002.0
2007-05-23 18:13:00,1.45792,1.45806,1.45782,1.45782,322400002.0
2007-05-23 18:14:00,1.45779,1.45779,1.45753,1.45766,547200001.0
2007-05-23 18:15:00,1.4575,1.45779,1.4575,1.4576,466600000.0
2007-05-23 18:16:00,1.45767,1.45774,1.45755,1.45773,294400000.0
2007-05-23 18:17:00,1.45786,1.45816,1.45786,1.45791,499500000.0
2007-05-23 18:18:00,1.45789,1.45804,1.45782,1.45796,468700002.0
2007-05-23 18:19:00,1.4579,1.458,1.4578,1.45785,376400000.0
2007-05-23 18:20:00,1.45796,1.45812,1.45789,1.458,393800001.0
2007-05-23 18:21:00,1.45796,1.45818,1.45788,1.458,445400000.0
2007-05-23 18:22:00,1.45814,1.45822,1.45797,1.45812,396100000.0
2007-05-23 18:23:00,1.45806,1.45818,1.45789,1.45812,379000001.0
2007-05-23 18:24:00,1.45804,1.45814,1.45787,1.45787,330800001.0
2007-05-23 18:25:00,1.45796,1.45812,1.45784,1.458,421200000.0
2007-05-23 18:26:00,1.45787,1.45804,1.45782,1.45798,414700001.0
2007-05-23 18:27:00,1.45796,1.45821,1.45794,1.45806,421400000.0
2007-05-23 18:28:00,1.45804,1.45819,1.45787,1.45787,353300000.0
2007-05-23 18:29:00,1.45786,1.45809,1.45775,1.45784,696500001.0
2007-05-23 18:30:00,1.45789,1.45789,1.45762,1.45783,432700000.0
2007-05-23 18:31:00,1.45797,1.458,1.45772,1.4579,489100001.0
2007-05-23 18:32:00,1.45784,1.45815,1.45784,1.45797,381500000.0
2007-05-23 18:33:00,1.45808,1.45819,1.45795,1.45799,628300004.0
2007-05-23 18:34:00,1.45806,1.45813,1.45787,1.45798,469300001.0
2007-05-23 18:35:00,1.45796,1.45827,1.45794,1.4581,366700001.0
2007-05-23 18:36:00,1.45808,1.45813,1.45789,1.45795,346500000.0
2007-05-23 18:37:00,1.45787,1.45798,1.45776,1.45781,315900000.0
2007-05-23 18:38:00,1.45777,1.45782,1.45761,1.45777,349300002.0
2007-05-23 18:39:00,1.45767,1.45784,1.45763,1.45766,256400001.0
2007-05-23 18:40:00,1.45764,1.45789,1.4575,1.45769,529100002.0
2007-05-23 18:41:00,1.45772,1.45784,1.45766,1.45769,192400000.0
2007-05-23 18:42:00,1.45788,1.45801,1.45777,1.45783,565400004.0
2007-05-23 18:43:00,1.45777,1.4579,1.45761,1.45775,519900000.0
2007-05-23 18:44:00,1.45788,1.45803,1.45775,1.45803,451800000.0
2007-05-23 18:45:00,1.45812,1.45812,1.45783,1.45798,300300001.0
2007-05-23 18:46:00,1.45791,1.45821,1.45773,1.45773,484800000.0
2007-05-23 18:47:00,1.45762,1.45799,1.45761,1.45781,522600000.0
2007-05-23 18:48:00,1.45774,1.45805,1.45763,1.45783,567700001.0
2007-05-23 18:49:00,1.45785,1.45813,1.45773,1.45809,406100001.0
2007-05-23 18:50:00,1.45815,1.45819,1.45793,1.45806,309900000.0
2007-05-23 18:51:00,1.45801,1.45815,1.45792,1.4581,208400000.0
2007-05-23 18:52:00,1.45803,1.45808,1.4578,1.4578,350400001.0
2007-05-23 18:53:00,1.45793,1.45809,1.45773,1.45785,614900001.0
2007-05-23 18:54:00,1.45788,1.45807,1.4578,1.45785,550500001.0
2007-05-23 18:55:00,1.45808,1.45816,1.45783,1.45798,614000000.0
2007-05-23 18:56:00,1.45778,1.45783,1.45748,1.45764,599400002.0
2007-05-23 18:57:00,1.45767,1.45771,1.4574,1.45765,632100001.0
2007-05-23 18:58:00,1.45773,1.45787,1.45758,1.45761,398200000.0
2007-05-23 18:59:00,1.45765,1.45791,1.45756,1.45775,449200002.0
2007-05-23 19:00:00,1.45768,1.45785,1.45761,1.4577,379600000.0
2007-05-23 19:01:00,1.45772,1.45798,1.45759,1.45767,488100000.0
2007-05-23 19:02:00,1.45779,1.458,1.45763,1.45775,450800001.0
2007-05-23 19:03:00,1.45777,1.4581,1.45768,1.45784,517700000.0
2007-05-23 19:04:00,1.45794,1.45807,1.45777,1.45797,604700001.0
2007-05-23 19:05:00,1.45786,1.45794,1.45764,1.45781,675700002.0
2007-05-23 19:06:00,1.45788,1.45818,1.45776,1.45801,541500001.0
2007-05-23 19:07:00,1.45789,1.45814,1.45781,1.45792,687900000.0
2007-05-23 19:08:00,1.45765,1.45803,1.4576,1.45791,488800000.0
2007-05-23 19:09:00,1.45801,1.45812,1.4577,1.45799,511500000.0
2007-05-23 19:10:00,1.45772,1.45792,1.45764,1.45768,530300004.0
2007-05-23 19:11:00,1.4577,1.45788,1.45755,1.45763,375900002.0
2007-05-23 19:12:00,1.45765,1.45777,1.45758,1.45773,544100000.0
2007-05-23 19:13:00,1.45767,1.45777,1.45745,1.45756,728500001.0
2007-05-23 19:14:00,1.45747,1.4578,1.45741,1.4575,651500004.0
2007-05-23 19:15:00,1.45736,1.45758,1.4573,1.45742,441600000.0
2007-05-23 19:16:00,1.45742,1.45774,1.45733,1.45746,321000002.0
2007-05-23 19:17:00,1.45738,1.45779,1.45732,1.45734,453400000.0
2007-05-23 19:18:00,1.45752,1.45768,1.45736,1.45758,546900001.0
2007-05-23 19:19:00,1.45748,1.45779,1.45748,1.45757,348900001.0
2007-05-23 19:20:00,1.45777,1.45794,1.45757,1.45777,627400002.0
2007-05-23 19:21:00,1.45785,1.45806,1.45775,1.45788,344200000.0
2007-05-23 19:22:00,1.45787,1.45807,1.45775,1.45782,349100000.0
2007-05-23 19:23:00,1.45796,1.45811,1.45779,1.45785,401400000.0
2007-05-23 19:24:00,1.45778,1.45778,1.45738,1.45767,578400002.0
2007-05-23 19:25:00,1.45761,1.45782,1.45749,1.45757,702400002.0
2007-05-23 19:26:00,1.45758,1.45758,1.45736,1.45746,221000000.0
2007-05-23 19:27:00,1.45754,1.45785,1.45753,1.45765,265600000.0
2007-05-23 19:28:00,1.45763,1.45763,1.45698,1.45728,307000000.0
2007-05-23 19:29:00,1.4572,1.45733,1.45696,1.45713,447300000.0
2007-05-23 19:30:00,1.45732,1.45769,1.45732,1.45741,384700002.0
2007-05-23 19:31:00,1.45744,1.45749,1.45723,1.45729,564600000.0
2007-05-23 19:32:00,1.45734,1.45746,1.45704,1.45724,337700000.0
2007-05-23 19:33:00,1.45712,1.45712,1.45666,1.45672,312600000.0
2007-05-23 19:34:00,1.45667,1.45701,1.45667,1.45696,624600002.0
2007-05-23 19:35:00,1.45709,1.45721,1.45685,1.45688,454700001.0
2007-05-23 19:36:00,1.4567,1.45718,1.4567,1.45718,263400000.0
2007-05-23 19:37:00,1.4574,1.4574,1.45715,1.45728,288500001.0
2007-05-23 19:38:00,1.4573,1.4575,1.45715,1.45726,548400000.0
2007-05-23 19:39:00,1.45727,1.45747,1.4571,1.45714,307700000.0
2007-05-23 19:40:00,1.45717,1.45717,1.45686,1.45705,308600001.0
2007-05-23 19:41:00,1.45706,1.45736,1.45706,1.45717,194200000.0
2007-05-23 19:42:00,1.45705,1.45727,1.45698,1.45712,333800001.0
2007-05-23 19:43:00,1.45721,1.45738,1.45706,1.45715,223400000.0
2007-05-23 19:44:00,1.45714,1.45731,1.45696,1.457,296400000.0
2007-05-23 19:45:00,1.45703,1.4572,1.45698,1.4571,100000000.0
2007-05-23 19:46:00,1.45717,1.45718,1.45699,1.45714,248800002.0
2007-05-23 19:47:00,1.45716,1.4574,1.45703,1.45711,390300000.0
2007-05-23 19:48:00,1.45715,1.45749,1.45706,1.45749,308600000.0
2007-05-23 19:49:00,1.45751,1.45757,1.45705,1.45741,480200000.0
2007-05-23 19:50:00,1.45745,1.45762,1.4573,1.45744,578000003.0
2007-05-23 19:51:00,1.45739,1.45746,1.45725,1.4573,379400001.0
2007-05-23 19:52:00,1.45715,1.45744,1.45715,1.45735,521000002.0
2007-05-23 19:53:00,1.45739,1.45741,1.45703,1.45713,658300000.0
2007-05-23 19:54:00,1.45718,1.45718,1.45683,1.45688,267800001.0
2007-05-23 19:55:00,1.45697,1.457,1.45663,1.45672,446100002.0
2007-05-23 19:56:00,1.45666,1.45696,1.45666,1.45692,456800000.0
2007-05-23 19:57:00,1.45692,1.45703,1.45683,1.45683,205800000.0
2007-05-23 19:58:00,1.45682,1.45694,1.45653,1.45653,464300001.0
2007-05-23 19:59:00,1.45668,1.45703,1.45666,1.45703,370400000.0
2007-05-23 20:00:00,1.45705,1.45716,1.4568,1.4568,465300002.0
2007-05-23 20:01:00,1.45686,1.45708,1.45679,1.45687,684800002.0
2007-05-23 20:02:00,1.45683,1.45706,1.45672,1.45684,672900001.0
2007-05-23 20:03:00,1.45685,1.45716,1.45682,1.457,718000001.0
2007-05-23 20:04:00,1.45707,1.45731,1.45691,1.45703,392700000.0
2007-05-23 20:05:00,1.45695,1.45731,1.45695,1.45714,352800002.0
2007-05-23 20:06:00,1.45746,1.45772,1.45729,1.45757,576000001.0
2007-05-23 20:07:00,1.45761,1.45767,1.45737,1.45754,383900000.0
2007-05-23 20:08:00,1.45758,1.45774,1.45741,1.45767,602700001.0
2007-05-23 20:09:00,1.45768,1.45783,1.45753,1.45761,635100001.0
2007-05-23 20:10:00,1.4576,1.45784,1.45741,1.45778,615400000.0
2007-05-23 20:11:00,1.45747,1.45771,1.4574,1.45743,754700002.0
2007-05-23 20:12:00,1.45737,1.45771,1.45718,1.45735,619800002.0
2007-05-23 20:13:00,1.45723,1.4573,1.4569,1.45699,427500002.0
2007-05-23 20:14:00,1.45707,1.45764,1.45706,1.45744,347900000.0
2007-05-23 20:15:00,1.4573,1.45738,1.45716,1.45717,442200002.0
2007-05-23 20:16:00,1.4571,1.45724,1.457,1.4571,211300000.0
2007-05-23 20:17:00,1.45714,1.45727,1.45703,1.45703,301400000.0
2007-05-23 20:18:00,1.45705,1.45722,1.45693,1.45707,648700003.0
2007-05-23 20:19:00,1.45706,1.45731,1.45701,1.45724,278200001.0
2007-05-23 20:20:00,1.45732,1.45732,1.45712,1.45722,414300001.0
2007-05-23 20:21:00,1.45733,1.45735,1.45711,1.45711,47000000.0
2007-05-23 20:22:00,1.45724,1.45753,1.45719,1.45747,196200001.0
2007-05-23 20:23:00,1.45743,1.45758,1.45733,1.45748,399900001.0
2007-05-23 20:24:00,1.45751,1.45772,1.45749,1.45749,243100000.0
2007-05-23 20:25:00,1.4574,1.4574,1.45716,1.45726,269700000.0
2007-05-23 20:26:00,1.4572,1.45737,1.45712,1.4572,390400000.0
2007-05-23 20:27:00,1.45736,1.45736,1.45702,1.45728,427100001.0
2007-05-23 20:28:00,1.45741,1.45761,1.45731,1.45746,208100000.0
2007-05-23 20:29:00,1.45755,1.45766,1.4574,1.45745,565500001.0
2007-05-23 20:30:00,1.45745,1.45768,1.45744,1.45759,216300000.0
2007-05-23 20:31:00,1.45764,1.45769,1.45757,1.45767,296300002.0
2007-05-23 20:32:00,1.45765,1.45765,1.45739,1.45757,178700000.0
2007-05-23 20:33:00,1.45756,1.45756,1.45728,1.45742,266400001.0
2007-05-23 20:34:00,1.4573,1.45739,1.45709,1.45709,441000001.0
2007-05-23 20:35:00,1.45714,1.45727,1.45701,1.45716,313100001.0
2007-05-23 20:36:00,1.45726,1.45738,1.45695,1.45722,453200001.0
2007-05-23 20:37:00,1.45707,1.45713,1.45685,1.45687,310000000.0
2007-05-23 20:38:00,1.45675,1.45699,1.45674,1.45676,265600000.0
2007-05-23 20:39:00,1.45702,1.45714,1.45671,1.45709,448500000.0
2007-05-23 20:40:00,1.4571,1.45718,1.4569,1.45704,368700000.0
2007-05-23 20:41:00,1.45698,1.45698,1.45666,1.45682,479199998.0
2007-05-23 20:42:00,1.45685,1.45708,1.45682,1.45708,207700000.0
2007-05-23 20:43:00,1.45719,1.45719,1.45698,1.45702,188900000.0
2007-05-23 20:44:00,1.45726,1.45726,1.45683,1.45708,262400001.0
2007-05-23 20:45:00,1.45695,1.45708,1.45684,1.45693,488000001.0
2007-05-23 20:46:00,1.45691,1.45703,1.45678,1.45703,240200001.0
2007-05-23 20:47:00,1.45703,1.45703,1.45672,1.45674,368600002.0
2007-05-23 20:48:00,1.45673,1.45695,1.45673,1.45688,391000000.0
2007-05-23 20:49:00,1.45671,1.45694,1.45667,1.4569,502800000.0
2007-05-23 20:50:00,1.45677,1.45694,1.45673,1.45681,241300001.0
2007-05-23 20:51:00,1.45681,1.45703,1.45678,1.45688,255600000.0
2007-05-23 20:52:00,1.45701,1.45706,1.45682,1.45694,225700001.0
2007-05-23 20:53:00,1.45686,1.45686,1.4562,1.4562,205700000.0
2007-05-23 20:54:00,1.45607,1.45616,1.45602,1.45604,101200000.0
2007-05-23 20:55:00,1.45602,1.45613,1.45596,1.4561,291400000.0
2007-05-23 20:56:00,1.45601,1.4561,1.45595,1.45609,144600001.0
2007-05-23 20:57:00,1.45614,1.45623,1.45595,1.45613,338500000.0
2007-05-23 20:58:00,1.45619,1.45629,1.45609,1.45613,261100000.0
2007-05-23 20:59:00,1.45631,1.45674,1.45625,1.45674,126000000.0
2007-05-23 21:00:00,1.45683,1.45713,1.45668,1.45686,324800000.0
2007-05-23 21:01:00,1.45682,1.45697,1.45671,1.45686,212000001.0
2007-05-23 21:02:00,1.45697,1.45697,1.45675,1.45693,74800000.0
2007-05-23 21:03:00,1.45687,1.45701,1.45683,1.45697,35100000.0
2007-05-23 21:04:00,1.45677,1.45691,1.45664,1.45668,302100000.0
2007-05-23 21:05:00,1.45668,1.45691,1.45659,1.45664,456800001.0
2007-05-23 21:06:00,1.45675,1.45704,1.45664,1.45677,207800000.0
2007-05-23 21:07:00,1.45681,1.4569,1.45668,1.45686,230300000.0
2007-05-23 21:08:00,1.45693,1.45699,1.45673,1.45682,52400000.0
2007-05-23 21:09:00,1.45686,1.45709,1.45684,1.45688,56600001.0
2007-05-23 21:10:00,1.4569,1.45712,1.45683,1.45699,266800000.0
2007-05-23 21:11:00,1.45702,1.45706,1.45676,1.45681,38900001.0
2007-05-23 21:12:00,1.45696,1.457,1.45677,1.45693,250000000.0
2007-05-23 21:13:00,1.45677,1.45677,1.4564,1.45643,271100001.0
2007-05-23 21:14:00,1.45648,1.45666,1.45647,1.45662,262000001.0
2007-05-23 21:15:00,1.45661,1.45695,1.45661,1.45691,362800000.0
2007-05-23 21:16:00,1.45703,1.45704,1.45682,1.4569,158800000.0
2007-05-23 21:17:00,1.45674,1.45694,1.45662,1.45693,345900000.0
2007-05-23 21:18:00,1.4568,1.457,1.4568,1.457,187200000.0
2007-05-23 21:19:00,1.4571,1.45735,1.45707,1.45735,136100000.0
2007-05-23 21:20:00,1.45733,1.45733,1.45701,1.45701,51400000.0
2007-05-23 21:21:00,1.45708,1.45742,1.45693,1.45693,121200000.0
2007-05-23 21:22:00,1.45681,1.45681,1.4565,1.45661,230300000.0
2007-05-23 21:23:00,1.45664,1.45674,1.45664,1.45664,83500000.0
2007-05-23 21:24:00,1.45666,1.45687,1.45662,1.45666,122700000.0
2007-05-23 21:25:00,1.45677,1.45677,1.45658,1.45667,198800000.0
2007-05-23 21:26:00,1.45669,1.45683,1.45665,1.45668,285700001.0
2007-05-23 21:27:00,1.45665,1.45673,1.45663,1.45665,154600000.0
2007-05-23 21:28:00,1.4567,1.45679,1.45658,1.45672,132300000.0
2007-05-23 21:29:00,1.45667,1.45681,1.45656,1.45659,244700000.0
2007-05-23 21:30:00,1.45665,1.45688,1.45662,1.45671,91800000.0
2007-05-23 21:31:00,1.45669,1.45684,1.45657,1.45669,329100001.0
2007-05-23 21:32:00,1.45671,1.45682,1.45667,1.45678,318600000.0
2007-05-23 21:33:00,1.45683,1.45689,1.45671,1.45677,303100000.0
2007-05-23 21:34:00,1.45678,1.45678,1.45666,1.45666,230400001.0
2007-05-23 21:35:00,1.4565,1.45658,1.45633,1.45641,330600000.0
2007-05-23 21:36:00,1.45641,1.45656,1.45626,1.45626,293200000.0
2007-05-23 21:37:00,1.45644,1.45667,1.45636,1.45641,214600001.0
2007-05-23 21:38:00,1.45644,1.45652,1.45632,1.45642,250100000.0
2007-05-23 21:39:00,1.45634,1.45674,1.45632,1.45674,290400001.0
2007-05-23 21:40:00,1.4566,1.4566,1.45629,1.45629,157600000.0
2007-05-23 21:41:00,1.45631,1.4565,1.45626,1.45626,261300000.0
2007-05-23 21:42:00,1.4562,1.45627,1.45582,1.45582,150400000.0
2007-05-23 21:43:00,1.45597,1.45601,1.45586,1.45592,240200001.0
2007-05-23 21:44:00,1.45602,1.45608,1.45591,1.45596,129100001.0
2007-05-23 21:45:00,1.4559,1.45611,1.45577,1.45611,351300000.0
2007-05-23 21:46:00,1.45609,1.45628,1.45594,1.45608,300100000.0
2007-05-23 21:47:00,1.45598,1.45606,1.45569,1.45583,268500000.0
2007-05-23 21:48:00,1.45584,1.45595,1.45575,1.45585,422100002.0
2007-05-23 21:49:00,1.45583,1.45604,1.45583,1.45595,287200000.0
2007-05-23 21:50:00,1.45587,1.45616,1.45572,1.45584,419400000.0
2007-05-23 21:51:00,1.45593,1.45609,1.45581,1.45594,512100002.0
2007-05-23 21:52:00,1.456,1.45629,1.45597,1.45606,345300000.0
2007-05-23 21:53:00,1.45603,1.45613,1.45586,1.45604,75000000.0
2007-05-23 21:54:00,1.45607,1.45623,1.45593,1.45594,473300002.0
2007-05-23 21:55:00,1.45589,1.45589,1.45573,1.45578,123500000.0
2007-05-23 21:56:00,1.45593,1.45594,1.45568,1.45594,59400000.0
2007-05-23 21:57:00,1.45601,1.45609,1.45579,1.45579,260100000.0
2007-05-23 21:58:00,1.45589,1.4562,1.45586,1.45612,201600000.0
2007-05-23 21:59:00,1.45601,1.4561,1.45597,1.4561,226200001.0
2007-05-23 22:00:00,1.45603,1.45625,1.45597,1.45625,76000000.0
2007-05-23 22:01:00,1.45615,1.45636,1.45611,1.45617,105200000.0
2007-05-23 22:02:00,1.45614,1.45622,1.45612,1.45617,190000000.0
2007-05-23 22:03:00,1.4562,1.45648,1.4562,1.45624,114000001.0
2007-05-23 22:04:00,1.45615,1.4563,1.45605,1.4562,202900000.0
2007-05-23 22:05:00,1.45622,1.45622,1.45591,1.45612,186200000.0
2007-05-23 22:06:00,1.45586,1.45624,1.45586,1.45614,119300000.0
2007-05-23 22:07:00,1.4563,1.45633,1.4559,1.45613,180600000.0
2007-05-23 22:08:00,1.45618,1.45633,1.45618,1.45628,194200000.0
2007-05-23 22:09:00,1.4562,1.45654,1.45609,1.45609,279400002.0
2007-05-23 22:10:00,1.45611,1.4565,1.45611,1.45627,183500001.0
2007-05-23 22:11:00,1.45634,1.45663,1.45628,1.45639,301200000.0
2007-05-23 22:12:00,1.45659,1.45662,1.45642,1.45657,221700000.0
2007-05-23 22:13:00,1.45641,1.45655,1.45626,1.45628,196700000.0
2007-05-23 22:14:00,1.45618,1.45633,1.45608,1.45613,152200001.0
2007-05-23 22:15:00,1.4562,1.45659,1.4562,1.45637,85100000.0
2007-05-23 22:16:00,1.45636,1.45655,1.45632,1.45655,64800000.0
2007-05-23 22:17:00,1.45664,1.45679,1.45659,1.45674,219800002.0
2007-05-23 22:18:00,1.45653,1.45681,1.45647,1.45667,159700000.0
2007-05-23 22:19:00,1.45651,1.45685,1.4563,1.45638,234300000.0
2007-05-23 22:20:00,1.4566,1.45669,1.45644,1.45647,167200000.0
2007-05-23 22:21:00,1.45645,1.45673,1.45644,1.45648,151700000.0
2007-05-23 22:22:00,1.45645,1.45662,1.45645,1.45658,197200000.0
2007-05-23 22:23:00,1.45672,1.45696,1.45672,1.45679,221000000.0
2007-05-23 22:24:00,1.45674,1.45696,1.45674,1.45677,41900000.0
2007-05-23 22:25:00,1.45669,1.45694,1.45662,1.45662,216200000.0
2007-05-23 22:26:00,1.45653,1.45676,1.4565,1.45676,152000000.0
2007-05-23 22:27:00,1.45678,1.4569,1.45647,1.45683,135200000.0
2007-05-23 22:28:00,1.45665,1.45695,1.45639,1.4564,96700001.0
2007-05-23 22:29:00,1.45631,1.45664,1.45631,1.45639,192400000.0
2007-05-23 22:30:00,1.4565,1.45675,1.4564,1.45656,306100000.0
2007-05-23 22:31:00,1.45661,1.45671,1.45621,1.45621,217100000.0
2007-05-23 22:32:00,1.45647,1.45647,1.45602,1.45644,210200002.0
2007-05-23 22:33:00,1.45625,1.45637,1.45617,1.45637,98100000.0
2007-05-23 22:34:00,1.45632,1.45654,1.45619,1.45653,251900000.0
2007-05-23 22:35:00,1.45643,1.45675,1.4564,1.45667,168300001.0
2007-05-23 22:36:00,1.45678,1.45678,1.45654,1.45654,132700000.0
2007-05-23 22:37:00,1.45662,1.45678,1.45662,1.45673,258000000.0
2007-05-23 22:38:00,1.45681,1.45714,1.4567,1.45675,395300000.0
2007-05-23 22:39:00,1.4569,1.45705,1.45673,1.45682,279600001.0
2007-05-23 22:40:00,1.45679,1.45721,1.45676,1.45677,273900000.0
2007-05-23 22:41:00,1.45703,1.45711,1.45683,1.457,242400002.0
2007-05-23 22:42:00,1.45699,1.45711,1.45678,1.45693,165300000.0
2007-05-23 22:43:00,1.45685,1.45705,1.45681,1.45692,188600000.0
2007-05-23 22:44:00,1.45688,1.4569,1.45669,1.45673,207300000.0
2007-05-23 22:45:00,1.45678,1.45686,1.45673,1.45681,250600000.0
2007-05-23 22:46:00,1.4568,1.45693,1.4566,1.4566,129500000.0
2007-05-23 22:47:00,1.45654,1.45664,1.45654,1.45659,100700000.0
2007-05-23 22:48:00,1.45657,1.45661,1.45644,1.45647,124800001.0
2007-05-23 22:49:00,1.45655,1.45665,1.4565,1.45653,245600000.0
2007-05-23 22:50:00,1.45639,1.45684,1.45639,1.45667,180400000.0
2007-05-23 22:51:00,1.45679,1.457,1.45675,1.45683,290100000.0
2007-05-23 22:52:00,1.45645,1.45683,1.45641,1.45646,284900000.0
2007-05-23 22:53:00,1.45651,1.45651,1.45632,1.45642,146800000.0
2007-05-23 22:54:00,1.45632,1.45632,1.45616,1.45623,188700000.0
2007-05-23 22:55:00,1.45631,1.45667,1.45622,1.45667,222800000.0
2007-05-23 22:56:00,1.45669,1.45686,1.45639,1.45639,142700000.0
2007-05-23 22:57:00,1.45643,1.45643,1.45607,1.45617,26800000.0
2007-05-23 22:58:00,1.45621,1.45621,1.45596,1.45596,41800000.0
2007-05-23 22:59:00,1.45609,1.45622,1.45602,1.45622,42300000.0
2007-05-23 23:00:00,1.45587,1.45614,1.45573,1.45573,108000000.0
2007-05-23 23:01:00,1.45605,1.45652,1.45602,1.45609,49500000.0
2007-05-23 23:02:00,1.45614,1.45621,1.45584,1.45584,35800000.0
2007-05-23 23:03:00,1.45615,1.45634,1.45613,1.45619,36600001.0
2007-05-23 23:04:00,1.45614,1.45615,1.4554,1.45597,26400000.0
2007-05-23 23:05:00,1.45544,1.4559,1.45544,1.45572,27600000.0
2007-05-23 23:06:00,1.45629,1.45661,1.45621,1.45626,41400000.0
2007-05-23 23:07:00,1.4563,1.45673,1.45611,1.4562,47000000.0
2007-05-23 23:08:00,1.45624,1.45632,1.45618,1.45632,41600000.0
2007-05-23 23:09:00,1.45675,1.4571,1.45675,1.4571,41000000.0
2007-05-23 23:10:00,1.45678,1.45721,1.45673,1.4568,86000000.0
2007-05-23 23:11:00,1.45674,1.45674,1.45643,1.45643,41200000.0
2007-05-23 23:12:00,1.45684,1.45684,1.45639,1.45641,94400000.0
2007-05-23 23:13:00,1.45634,1.45644,1.45603,1.45603,69100000.0
2007-05-23 23:14:00,1.45592,1.45625,1.45585,1.4562,41400000.0
2007-05-23 23:15:00,1.45667,1.4568,1.45634,1.45634,44400001.0
2007-05-23 23:16:00,1.45633,1.45634,1.45626,1.45631,51200001.0
2007-05-23 23:17:00,1.45636,1.45636,1.45615,1.45615,69200001.0
2007-05-23 23:18:00,1.45644,1.45672,1.45635,1.45635,61300000.0
2007-05-23 23:19:00,1.45641,1.45641,1.45604,1.45604,23400000.0
2007-05-23 23:20:00,1.45603,1.45654,1.45603,1.45628,63700000.0
2007-05-23 23:21:00,1.45647,1.45661,1.4564,1.45661,50200000.0
2007-05-23 23:22:00,1.4569,1.45734,1.45672,1.45675,139800000.0
2007-05-23 23:23:00,1.4567,1.45686,1.45615,1.45679,165200000.0
2007-05-23 23:24:00,1.45654,1.45673,1.45645,1.45647,69700000.0
2007-05-23 23:25:00,1.45661,1.45666,1.45654,1.45657,35800000.0
2007-05-23 23:26:00,1.45649,1.45656,1.45619,1.45631,44700000.0
2007-05-23 23:27:00,1.45633,1.45641,1.45625,1.45641,29600000.0
2007-05-23 23:28:00,1.45636,1.45649,1.45612,1.45637,27800000.0
2007-05-23 23:29:00,1.45637,1.45646,1.45606,1.45612,139400000.0
2007-05-23 23:30:00,1.45654,1.45666,1.45621,1.45621,93700000.0
2007-05-23 23:31:00,1.45636,1.45643,1.45619,1.45619,69200000.0
2007-05-23 23:32:00,1.45624,1.45653,1.45624,1.4565,65800000.0
2007-05-23 23:33:00,1.45646,1.45659,1.45642,1.45653,151500002.0
2007-05-23 23:34:00,1.45662,1.45714,1.4565,1.45653,190600001.0
2007-05-23 23:35:00,1.45659,1.4567,1.45656,1.4566,173600001.0
2007-05-23 23:36:00,1.45655,1.45656,1.45641,1.45648,43200000.0
2007-05-23 23:37:00,1.45705,1.45705,1.45663,1.45668,43900000.0
2007-05-23 23:38:00,1.4566,1.45671,1.4566,1.45662,37000000.0
2007-05-23 23:39:00,1.45663,1.45688,1.45663,1.45673,165400001.0
2007-05-23 23:40:00,1.45678,1.4568,1.4567,1.45673,77200001.0
2007-05-23 23:41:00,1.45663,1.45689,1.45658,1.45668,166000000.0
2007-05-23 23:42:00,1.45675,1.45683,1.4567,1.45675,41200000.0
2007-05-23 23:43:00,1.45675,1.45702,1.4566,1.45682,68400000.0
2007-05-23 23:44:00,1.45676,1.45676,1.45643,1.45648,77000000.0
2007-05-23 23:45:00,1.45646,1.45646,1.45633,1.45638,72200000.0
2007-05-23 23:46:00,1.45638,1.45657,1.45638,1.45647,66700000.0
2007-05-23 23:47:00,1.4566,1.45677,1.45642,1.45642,67000000.0
2007-05-23 23:48:00,1.45648,1.45681,1.45639,1.45661,59900000.0
2007-05-23 23:49:00,1.4568,1.4568,1.45644,1.45666,86900000.0
2007-05-23 23:50:00,1.45672,1.45719,1.45672,1.45719,25400000.0
2007-05-23 23:51:00,1.45749,1.45753,1.45715,1.45729,57200000.0
2007-05-23 23:52:00,1.45735,1.45763,1.45735,1.45747,189000001.0
2007-05-23 23:53:00,1.45724,1.4576,1.45709,1.45709,114200000.0
2007-05-23 23:54:00,1.45798,1.4584,1.4576,1.4576,168700000.0
2007-05-23 23:55:00,1.45756,1.45758,1.45711,1.45711,117000000.0
2007-05-23 23:56:00,1.45695,1.45724,1.45689,1.45724,104500000.0
2007-05-23 23:57:00,1.45717,1.45771,1.45717,1.45734,121500000.0
2007-05-23 23:58:00,1.45722,1.4573,1.45691,1.45696,154800000.0
2007-05-23 23:59:00,1.45697,1.45719,1.45696,1.45715,76300000.0
2007-05-24 00:00:00,1.45711,1.45711,1.45673,1.45684,140700000.0
2007-05-24 00:01:00,1.45659,1.45729,1.45651,1.45653,210700000.0
2007-05-24 00:02:00,1.4565,1.45656,1.45629,1.45643,170700001.0
2007-05-24 00:03:00,1.45655,1.4568,1.45651,1.45661,242900001.0
2007-05-24 00:04:00,1.45664,1.45685,1.45664,1.45671,143600000.0
2007-05-24 00:05:00,1.45652,1.45683,1.45645,1.45646,22800000.0
2007-05-24 00:06:00,1.45646,1.45666,1.45631,1.45633,66300000.0
2007-05-24 00:07:00,1.45633,1.45678,1.45633,1.45678,98500000.0
2007-05-24 00:08:00,1.4568,1.4571,1.4568,1.45709,49600000.0
2007-05-24 00:09:00,1.45699,1.4573,1.45689,1.4573,89000000.0
2007-05-24 00:10:00,1.457,1.45735,1.457,1.45735,39800000.0
2007-05-24 00:11:00,1.45729,1.45742,1.45712,1.45727,31700000.0
2007-05-24 00:12:00,1.45688,1.45704,1.45673,1.45673,43800000.0
2007-05-24 00:13:00,1.45689,1.45692,1.45675,1.45692,37000000.0
2007-05-24 00:14:00,1.45709,1.45709,1.45659,1.45665,44600000.0
2007-05-24 00:15:00,1.45704,1.45719,1.45689,1.45696,20800000.0
2007-05-24 00:16:00,1.45723,1.45723,1.45701,1.45713,44800000.0
2007-05-24 00:17:00,1.45716,1.45716,1.45702,1.45702,73700000.0
2007-05-24 00:18:00,1.45708,1.45711,1.45698,1.45699,76400001.0
2007-05-24 00:19:00,1.45696,1.45696,1.45635,1.45654,139500001.0
2007-05-24 00:20:00,1.45662,1.45676,1.4566,1.45673,57200000.0
2007-05-24 00:21:00,1.45711,1.45726,1.45695,1.45719,39000000.0
2007-05-24 00:22:00,1.45717,1.45736,1.45682,1.45736,90900001.0
2007-05-24 00:23:00,1.45728,1.45729,1.45682,1.45706,52600000.0
2007-05-24 00:24:00,1.45704,1.45724,1.45701,1.45717,107100001.0
2007-05-24 00:25:00,1.45715,1.4574,1.45694,1.45706,36200000.0
2007-05-24 00:26:00,1.45708,1.45708,1.45689,1.45689,53000000.0
2007-05-24 00:27:00,1.45704,1.45731,1.45704,1.45714,28000000.0
2007-05-24 00:28:00,1.45724,1.45728,1.45694,1.45694,38800000.0
2007-05-24 00:29:00,1.45696,1.45702,1.45681,1.45701,47200000.0
2007-05-24 00:30:00,1.45697,1.45697,1.45678,1.45687,58900000.0
2007-05-24 00:31:00,1.45652,1.4568,1.45652,1.45663,28800000.0
2007-05-24 00:32:00,1.45659,1.45678,1.45659,1.45663,107300000.0
2007-05-24 00:33:00,1.45662,1.45663,1.45648,1.4565,142700001.0
2007-05-24 00:34:00,1.45696,1.4573,1.45692,1.4573,27000000.0
2007-05-24 00:35:00,1.45682,1.45691,1.45682,1.45688,76800000.0
2007-05-24 00:36:00,1.45688,1.45697,1.45685,1.45697,75400000.0
2007-05-24 00:37:00,1.45687,1.4571,1.45687,1.45701,48700000.0
2007-05-24 00:38:00,1.45702,1.45705,1.457,1.45705,33600000.0
2007-05-24 00:39:00,1.45731,1.45731,1.4568,1.45682,49400000.0
2007-05-24 00:40:00,1.45709,1.45737,1.45709,1.45737,16200000.0
2007-05-24 00:41:00,1.45737,1.45737,1.45702,1.4573,28200000.0
2007-05-24 00:42:00,1.45732,1.45732,1.45677,1.45717,47300000.0
2007-05-24 00:43:00,1.4572,1.45726,1.45691,1.45715,44800000.0
2007-05-24 00:44:00,1.45713,1.45713,1.45681,1.45681,26800000.0
2007-05-24 00:45:00,1.45713,1.45721,1.45678,1.45703,50400000.0
2007-05-24 00:46:00,1.45716,1.45735,1.45692,1.45692,35000000.0
2007-05-24 00:47:00,1.45733,1.45754,1.45701,1.45727,38200001.0
2007-05-24 00:48:00,1.45707,1.45708,1.45703,1.45703,30300000.0
2007-05-24 00:49:00,1.45705,1.45705,1.45662,1.45662,24100000.0
2007-05-24 00:50:00,1.45745,1.45745,1.45703,1.45732,30200000.0
2007-05-24 00:51:00,1.45703,1.45738,1.45702,1.45738,75000000.0
2007-05-24 00:52:00,1.45738,1.45743,1.457,1.4571,83800000.0
2007-05-24 00:53:00,1.45713,1.45713,1.457,1.45707,60100000.0
2007-05-24 00:54:00,1.45702,1.45713,1.457,1.45705,59100000.0
2007-05-24 00:55:00,1.45707,1.45743,1.45695,1.4571,43200000.0
2007-05-24 00:56:00,1.45708,1.45711,1.457,1.45709,52400000.0
2007-05-24 00:57:00,1.45714,1.45717,1.45706,1.45716,47200000.0
2007-05-24 00:58:00,1.45716,1.45721,1.45711,1.45719,59700000.0
2007-05-24 00:59:00,1.45725,1.4573,1.4571,1.4572,109400000.0
2007-05-24 01:00:00,1.45728,1.45738,1.45718,1.45718,39400000.0
2007-05-24 01:02:00,1.45732,1.45733,1.4573,1.45732,43300000.0
2007-05-24 01:03:00,1.45698,1.45701,1.45693,1.45693,54800000.0
2007-05-24 01:04:00,1.45738,1.45771,1.45728,1.45747,49800000.0
2007-05-24 01:05:00,1.45735,1.45763,1.45735,1.45754,44400000.0
2007-05-24 01:06:00,1.45768,1.45785,1.45752,1.45781,20000000.0
2007-05-24 01:07:00,1.45769,1.4578,1.45761,1.4578,35800000.0
2007-05-24 01:08:00,1.45755,1.45767,1.45737,1.45752,84800001.0
2007-05-24 01:09:00,1.45792,1.45792,1.45739,1.45769,109800000.0
2007-05-24 01:10:00,1.45745,1.45782,1.45729,1.45738,68600000.0
2007-05-24 01:11:00,1.45773,1.45783,1.45758,1.4578,78800000.0
2007-05-24 01:12:00,1.45757,1.45789,1.45697,1.45697,226600000.0
2007-05-24 01:13:00,1.45684,1.45701,1.45676,1.45686,204900000.0
2007-05-24 01:14:00,1.45676,1.45686,1.4566,1.45668,48200000.0
2007-05-24 01:15:00,1.45716,1.45716,1.45692,1.45702,29900000.0
2007-05-24 01:16:00,1.45706,1.45706,1.45685,1.45696,24200000.0
2007-05-24 01:17:00,1.45714,1.45722,1.45714,1.45719,49500000.0
2007-05-24 01:18:00,1.4571,1.45727,1.4571,1.45712,26900000.0
2007-05-24 01:19:00,1.4571,1.45713,1.457,1.45701,39900000.0
2007-05-24 01:20:00,1.45694,1.45699,1.45686,1.45699,40900000.0
2007-05-24 01:21:00,1.45693,1.45699,1.45686,1.45688,49800001.0
2007-05-24 01:22:00,1.45686,1.45696,1.45686,1.45689,88500000.0
2007-05-24 01:23:00,1.45715,1.45715,1.45699,1.45703,37800000.0
2007-05-24 01:24:00,1.45677,1.45714,1.4567,1.45713,76400000.0
2007-05-24 01:25:00,1.45709,1.4571,1.45682,1.4571,49200000.0
2007-05-24 01:26:00,1.45658,1.45675,1.45641,1.45675,238200001.0
2007-05-24 01:27:00,1.45709,1.45718,1.45689,1.45701,42200000.0
2007-05-24 01:28:00,1.45675,1.45692,1.45672,1.45682,71000000.0
2007-05-24 01:29:00,1.45703,1.45712,1.45691,1.45709,32600000.0
2007-05-24 01:30:00,1.4569,1.45695,1.45667,1.45695,57600000.0
2007-05-24 01:31:00,1.45672,1.45682,1.4567,1.4568,38200000.0
2007-05-24 01:32:00,1.45685,1.45698,1.4568,1.45695,53900000.0
2007-05-24 01:33:00,1.457,1.45703,1.4566,1.45665,82400000.0
2007-05-24 01:34:00,1.45677,1.45695,1.4567,1.45688,106100001.0
2007-05-24 01:35:00,1.45709,1.45711,1.45686,1.45693,25800000.0
2007-05-24 01:36:00,1.45699,1.45728,1.45699,1.45708,38600000.0
2007-05-24 01:37:00,1.45677,1.45677,1.45667,1.45673,28200000.0
2007-05-24 01:38:00,1.45705,1.45705,1.45675,1.45682,59100000.0
2007-05-24 01:39:00,1.45705,1.45724,1.45693,1.45711,55800000.0
2007-05-24 01:40:00,1.45695,1.45722,1.45685,1.45717,25200000.0
2007-05-24 01:41:00,1.45708,1.4572,1.45653,1.45696,47500001.0
2007-05-24 01:42:00,1.45677,1.45712,1.45654,1.45672,186500000.0
2007-05-24 01:43:00,1.45721,1.45721,1.45693,1.45715,52000000.0
2007-05-24 01:44:00,1.45684,1.45696,1.45671,1.45689,199400001.0
2007-05-24 01:45:00,1.45687,1.45701,1.45671,1.45699,145300000.0
2007-05-24 01:46:00,1.45702,1.45712,1.45702,1.45707,31600000.0
2007-05-24 01:47:00,1.45705,1.45705,1.45688,1.45689,45600000.0
2007-05-24 01:48:00,1.45689,1.45689,1.45681,1.45681,53900000.0
2007-05-24 01:49:00,1.45681,1.45717,1.45681,1.45681,123800000.0
2007-05-24 01:50:00,1.45694,1.45722,1.45682,1.45699,185300002.0
2007-05-24 01:51:00,1.45709,1.45709,1.457,1.45704,52500000.0
2007-05-24 01:52:00,1.45711,1.45727,1.45682,1.45727,217000001.0
2007-05-24 01:53:00,1.45734,1.45743,1.45702,1.45739,78800000.0
2007-05-24 01:54:00,1.45723,1.45723,1.45716,1.45719,61700000.0
2007-05-24 01:55:00,1.45715,1.45729,1.45715,1.45729,73200000.0
2007-05-24 01:56:00,1.45742,1.4575,1.45729,1.45731,104900002.0
2007-05-24 01:57:00,1.45719,1.45731,1.45685,1.45685,105200002.0
2007-05-24 01:58:00,1.4569,1.457,1.45685,1.457,64800001.0
2007-05-24 01:59:00,1.45722,1.45746,1.45708,1.45724,22200000.0
2007-05-24 02:00:00,1.4573,1.45733,1.4572,1.45725,36600000.0
2007-05-24 02:01:00,1.45697,1.4573,1.4569,1.4572,24000000.0
2007-05-24 02:02:00,1.45722,1.45723,1.45692,1.45696,42000001.0
2007-05-24 02:03:00,1.45698,1.45715,1.4569,1.45702,50600000.0
2007-05-24 02:04:00,1.45682,1.45705,1.45682,1.45684,44200001.0
2007-05-24 02:05:00,1.45695,1.45705,1.45692,1.45692,32600000.0
2007-05-24 02:06:00,1.45696,1.45708,1.45689,1.45701,53400001.0
2007-05-24 02:07:00,1.45688,1.45712,1.45688,1.45697,37800000.0
2007-05-24 02:08:00,1.45674,1.45687,1.45672,1.45687,34700000.0
2007-05-24 02:09:00,1.45692,1.45692,1.45644,1.45679,26800000.0
2007-05-24 02:10:00,1.45711,1.45719,1.45662,1.45701,19800000.0
2007-05-24 02:11:00,1.4566,1.45705,1.4566,1.45695,39400000.0
2007-05-24 02:12:00,1.45686,1.45727,1.45686,1.45698,23400000.0
2007-05-24 02:13:00,1.45703,1.45743,1.45694,1.45727,42200000.0
2007-05-24 02:14:00,1.45734,1.4575,1.45712,1.45722,39800000.0
2007-05-24 02:15:00,1.45722,1.45744,1.45704,1.45728,32500000.0
2007-05-24 02:16:00,1.45717,1.45738,1.45707,1.45726,31700000.0
2007-05-24 02:17:00,1.45733,1.4574,1.45708,1.45725,45000000.0
2007-05-24 02:18:00,1.45718,1.45737,1.45707,1.4571,35400000.0
2007-05-24 02:19:00,1.45754,1.45754,1.45715,1.45733,31800000.0
2007-05-24 02:20:00,1.45734,1.4576,1.45711,1.45744,56400000.0
2007-05-24 02:21:00,1.45736,1.45746,1.4572,1.45732,16600000.0
2007-05-24 02:22:00,1.45741,1.45746,1.45707,1.45736,39400000.0
2007-05-24 02:23:00,1.45714,1.45731,1.45708,1.45708,37800000.0
2007-05-24 02:24:00,1.45684,1.45732,1.45684,1.45722,44300000.0
2007-05-24 02:25:00,1.4573,1.45736,1.4569,1.45736,49000000.0
2007-05-24 02:26:00,1.45719,1.45736,1.45712,1.45728,29200000.0
2007-05-24 02:27:00,1.4571,1.45715,1.45687,1.45703,30000000.0
2007-05-24 02:28:00,1.45716,1.45729,1.4571,1.45712,66000001.0
2007-05-24 02:29:00,1.45713,1.45735,1.45674,1.45735,33200000.0
2007-05-24 02:30:00,1.45726,1.45743,1.45722,1.45743,32600000.0
2007-05-24 02:31:00,1.45734,1.45734,1.45695,1.45716,58400000.0
2007-05-24 02:32:00,1.45729,1.45739,1.45705,1.45739,28400000.0
2007-05-24 02:33:00,1.45739,1.45744,1.45718,1.45722,27000000.0
2007-05-24 02:34:00,1.4573,1.45748,1.45709,1.4574,42000000.0
2007-05-24 02:35:00,1.4574,1.4574,1.45705,1.45716,19400000.0
2007-05-24 02:36:00,1.45686,1.45719,1.45686,1.45719,49300000.0
2007-05-24 02:37:00,1.45735,1.45745,1.45717,1.4574,32800000.0
2007-05-24 02:38:00,1.45745,1.45771,1.45736,1.45736,38500000.0
2007-05-24 02:39:00,1.45743,1.45743,1.45685,1.45738,43300000.0
2007-05-24 02:40:00,1.45729,1.4574,1.4572,1.45726,40400000.0
2007-05-24 02:41:00,1.45726,1.45726,1.45687,1.45721,23400000.0
2007-05-24 02:42:00,1.45721,1.45733,1.45713,1.45731,31600000.0
2007-05-24 02:43:00,1.45723,1.45735,1.45708,1.45718,63800000.0
2007-05-24 02:44:00,1.45711,1.45711,1.45676,1.45701,33400000.0
2007-05-24 02:45:00,1.45706,1.45725,1.45693,1.45708,42600000.0
2007-05-24 02:46:00,1.45726,1.45727,1.45699,1.45727,56900000.0
2007-05-24 02:47:00,1.45702,1.4572,1.45675,1.45692,24600000.0
2007-05-24 02:48:00,1.45701,1.45701,1.45679,1.45679,28600000.0
2007-05-24 02:49:00,1.45687,1.45705,1.45667,1.45694,25800000.0
2007-05-24 02:50:00,1.457,1.45706,1.45685,1.45706,29000000.0
2007-05-24 02:51:00,1.45673,1.45717,1.45673,1.45707,30800000.0
2007-05-24 02:52:00,1.45698,1.45713,1.45686,1.45708,42400000.0
2007-05-24 02:53:00,1.45708,1.45716,1.45688,1.45716,64000000.0
2007-05-24 02:54:00,1.45702,1.45707,1.45689,1.4569,35700000.0
2007-05-24 02:55:00,1.45692,1.45707,1.45688,1.45689,49200000.0
2007-05-24 02:56:00,1.45688,1.4571,1.45676,1.45698,44000001.0
2007-05-24 02:57:00,1.45622,1.45684,1.45622,1.45672,38400000.0
2007-05-24 02:58:00,1.45651,1.45671,1.45649,1.45666,29200000.0
2007-05-24 02:59:00,1.45668,1.45686,1.45665,1.45678,31500000.0
2007-05-24 03:00:00,1.45675,1.45675,1.45648,1.45671,62300000.0
2007-05-24 03:01:00,1.4566,1.45677,1.4565,1.45677,28200000.0
2007-05-24 03:02:00,1.4567,1.45699,1.4567,1.45689,24400000.0
2007-05-24 03:03:00,1.45683,1.45693,1.45673,1.45689,38900000.0
2007-05-24 03:04:00,1.45658,1.45662,1.45628,1.45628,25200000.0
2007-05-24 03:05:00,1.45676,1.45686,1.45638,1.45638,32000000.0
2007-05-24 03:06:00,1.4567,1.4567,1.45645,1.45647,47600000.0
2007-05-24 03:07:00,1.45709,1.45716,1.45687,1.45701,41600000.0
2007-05-24 03:08:00,1.45699,1.45699,1.45648,1.45655,43400000.0
2007-05-24 03:09:00,1.45687,1.45696,1.45687,1.45696,28200000.0
2007-05-24 03:10:00,1.45698,1.45708,1.45677,1.45699,38000000.0
2007-05-24 03:11:00,1.45682,1.45687,1.45622,1.45622,32400000.0
2007-05-24 03:12:00,1.45694,1.4571,1.45692,1.45692,57200001.0
2007-05-24 03:13:00,1.45701,1.45714,1.45693,1.45701,36200000.0
2007-05-24 03:14:00,1.457,1.45733,1.45688,1.45733,46500000.0
2007-05-24 03:15:00,1.45743,1.45748,1.45735,1.45748,60400000.0
2007-05-24 03:16:00,1.45742,1.45742,1.45677,1.45706,26200000.0
2007-05-24 03:17:00,1.45719,1.45725,1.45709,1.45713,39500000.0
2007-05-24 03:18:00,1.45722,1.45737,1.45702,1.45737,35400000.0
2007-05-24 03:19:00,1.45734,1.45734,1.45711,1.45722,27000000.0
2007-05-24 03:20:00,1.4571,1.45729,1.4571,1.45727,50500000.0
2007-05-24 03:21:00,1.45718,1.45734,1.45695,1.45695,36200000.0
2007-05-24 03:22:00,1.4569,1.45766,1.4569,1.45766,25400000.0
2007-05-24 03:23:00,1.45768,1.45773,1.45752,1.45771,25800000.0
2007-05-24 03:24:00,1.45788,1.45788,1.45756,1.45777,32600000.0
2007-05-24 03:25:00,1.45734,1.45769,1.45734,1.45762,38400000.0
2007-05-24 03:26:00,1.45775,1.45785,1.45755,1.45785,30200000.0
2007-05-24 03:27:00,1.4576,1.45783,1.45755,1.4576,29600000.0
2007-05-24 03:28:00,1.45761,1.4577,1.45758,1.45763,33900000.0
2007-05-24 03:29:00,1.45767,1.45777,1.45738,1.45738,37400000.0
2007-05-24 03:30:00,1.45766,1.45783,1.4576,1.45771,44600000.0
2007-05-24 03:31:00,1.45773,1.45782,1.45755,1.45768,71500000.0
2007-05-24 03:32:00,1.45762,1.45774,1.4575,1.45774,45200000.0
2007-05-24 03:33:00,1.45773,1.45778,1.45758,1.45773,25000000.0
2007-05-24 03:34:00,1.45771,1.45783,1.45756,1.45766,95900000.0
2007-05-24 03:35:00,1.45779,1.45786,1.45767,1.45785,36600000.0
2007-05-24 03:36:00,1.45774,1.45791,1.45734,1.45779,35800000.0
2007-05-24 03:37:00,1.45779,1.45779,1.45736,1.45736,32000000.0
2007-05-24 03:38:00,1.45747,1.45769,1.45747,1.45769,39200000.0
2007-05-24 03:39:00,1.45738,1.45774,1.45738,1.45773,30400000.0
2007-05-24 03:40:00,1.45766,1.45768,1.45754,1.45761,29200000.0
2007-05-24 03:41:00,1.45748,1.45773,1.45748,1.45768,37400000.0
2007-05-24 03:42:00,1.45773,1.45788,1.45764,1.45764,27800000.0
2007-05-24 03:43:00,1.45762,1.45782,1.45759,1.45775,46600001.0
2007-05-24 03:44:00,1.45766,1.45784,1.45766,1.45766,24600000.0
2007-05-24 03:45:00,1.45795,1.458,1.45774,1.45786,43000000.0
2007-05-24 03:46:00,1.4579,1.45793,1.45755,1.4579,19600000.0
2007-05-24 03:47:00,1.45726,1.45749,1.45726,1.45749,35000000.0
2007-05-24 03:48:00,1.45723,1.45745,1.45723,1.45733,26800000.0
2007-05-24 03:49:00,1.45724,1.45739,1.45719,1.45733,25400000.0
2007-05-24 03:50:00,1.45728,1.45743,1.45714,1.45731,30800000.0
2007-05-24 03:51:00,1.45745,1.45771,1.45742,1.45766,37900000.0
2007-05-24 03:52:00,1.45754,1.45768,1.45742,1.45763,38000000.0
2007-05-24 03:53:00,1.4577,1.4577,1.45722,1.45722,33800000.0
2007-05-24 03:54:00,1.4571,1.45738,1.4571,1.45738,41300000.0
2007-05-24 03:55:00,1.45735,1.45735,1.45707,1.45707,32100000.0
2007-05-24 03:56:00,1.45718,1.45738,1.45718,1.45732,49100000.0
2007-05-24 03:57:00,1.45735,1.45743,1.45696,1.45743,51500000.0
2007-05-24 03:58:00,1.45734,1.4574,1.45717,1.45737,55300000.0
2007-05-24 03:59:00,1.45727,1.45753,1.45727,1.45747,30000000.0
2007-05-24 04:00:00,1.45739,1.45779,1.45733,1.45779,44400000.0
2007-05-24 04:01:00,1.45784,1.45784,1.45723,1.45755,31600000.0
2007-05-24 04:02:00,1.45762,1.45762,1.45737,1.45743,50400000.0
2007-05-24 04:03:00,1.45727,1.45745,1.45715,1.45745,58600001.0
2007-05-24 04:04:00,1.45718,1.45736,1.45718,1.4572,90800000.0
2007-05-24 04:05:00,1.45675,1.45737,1.45675,1.4571,27600000.0
2007-05-24 04:06:00,1.45711,1.45711,1.4568,1.45711,29200000.0
2007-05-24 04:07:00,1.45686,1.45698,1.45659,1.45685,18400000.0
2007-05-24 04:08:00,1.45676,1.45684,1.45658,1.45675,59600000.0
2007-05-24 04:09:00,1.4566,1.45682,1.45651,1.4568,34200000.0
2007-05-24 04:10:00,1.45679,1.45707,1.45667,1.45704,48800000.0
2007-05-24 04:11:00,1.45701,1.45706,1.45681,1.45706,42200000.0
2007-05-24 04:12:00,1.45704,1.45711,1.45686,1.45706,52400000.0
2007-05-24 04:13:00,1.45699,1.45712,1.45654,1.45712,42800000.0
2007-05-24 04:14:00,1.45689,1.45709,1.45666,1.45686,35700000.0
2007-05-24 04:15:00,1.45704,1.45713,1.45693,1.45713,44800000.0
2007-05-24 04:16:00,1.45679,1.4569,1.45624,1.45689,32800000.0
2007-05-24 04:17:00,1.45704,1.45714,1.45689,1.45714,76099998.0
2007-05-24 04:18:00,1.45668,1.45728,1.45668,1.45703,39600000.0
2007-05-24 04:19:00,1.45682,1.45714,1.45682,1.45714,40600000.0
2007-05-24 04:20:00,1.4569,1.457,1.45686,1.4569,32500000.0
2007-05-24 04:21:00,1.45704,1.45704,1.45682,1.45689,39600000.0
2007-05-24 04:22:00,1.45697,1.45707,1.45695,1.45695,32600000.0
2007-05-24 04:23:00,1.45681,1.45694,1.45681,1.45691,32100000.0
2007-05-24 04:24:00,1.45679,1.45701,1.45679,1.45697,35400000.0
2007-05-24 04:25:00,1.45711,1.45711,1.45683,1.45688,52200000.0
2007-05-24 04:26:00,1.457,1.45703,1.45688,1.45688,49900001.0
2007-05-24 04:27:00,1.45703,1.45713,1.45688,1.45688,34000000.0
2007-05-24 04:28:00,1.45713,1.45713,1.45673,1.45708,72700002.0
2007-05-24 04:29:00,1.45698,1.45713,1.45685,1.45713,39800000.0
2007-05-24 04:30:00,1.45708,1.45712,1.45676,1.45699,40000000.0
2007-05-24 04:31:00,1.45678,1.45726,1.45678,1.45712,58800000.0
2007-05-24 04:32:00,1.45701,1.45714,1.45701,1.45701,32600000.0
2007-05-24 04:33:00,1.45724,1.4573,1.45703,1.45711,33600000.0
2007-05-24 04:34:00,1.45705,1.45731,1.45705,1.45713,26800000.0
2007-05-24 04:35:00,1.457,1.45717,1.4569,1.4569,30000000.0
2007-05-24 04:36:00,1.45701,1.4571,1.45694,1.45694,42000000.0
2007-05-24 04:37:00,1.45701,1.45701,1.45662,1.4569,48800000.0
2007-05-24 04:38:00,1.45681,1.45709,1.4568,1.45709,35500000.0
2007-05-24 04:39:00,1.45684,1.45704,1.45659,1.45699,39500000.0
2007-05-24 04:40:00,1.45682,1.45695,1.4567,1.45675,52000000.0
2007-05-24 04:41:00,1.45678,1.45698,1.45658,1.45692,40800000.0
2007-05-24 04:42:00,1.45688,1.45702,1.45685,1.45689,47000000.0
2007-05-24 04:43:00,1.45691,1.45701,1.45681,1.45698,32800000.0
2007-05-24 04:44:00,1.45693,1.45706,1.45638,1.45696,60000000.0
2007-05-24 04:45:00,1.45701,1.45711,1.45698,1.45706,31600000.0
2007-05-24 04:46:00,1.45684,1.45708,1.45635,1.45635,31800000.0
2007-05-24 04:47:00,1.45703,1.45714,1.45692,1.45705,26000000.0
2007-05-24 04:48:00,1.45694,1.45701,1.45686,1.45701,46300000.0
2007-05-24 04:49:00,1.45676,1.45704,1.45659,1.45671,56600000.0
2007-05-24 04:50:00,1.4568,1.45703,1.45675,1.4568,36800000.0
2007-05-24 04:51:00,1.45683,1.45699,1.45673,1.45695,39000000.0
2007-05-24 04:52:00,1.45696,1.45706,1.45681,1.45681,25600000.0
2007-05-24 04:54:00,1.45703,1.45703,1.45683,1.45688,47200000.0
2007-05-24 04:55:00,1.45702,1.45706,1.4568,1.45688,23400000.0
2007-05-24 04:56:00,1.45675,1.457,1.45675,1.457,55000000.0
2007-05-24 04:57:00,1.45689,1.45694,1.45683,1.45685,31600000.0
2007-05-24 04:58:00,1.45701,1.45701,1.45669,1.45688,39200000.0
2007-05-24 04:59:00,1.45679,1.45708,1.45679,1.45696,24600000.0
2007-05-24 05:00:00,1.457,1.457,1.45678,1.45694,44800000.0
2007-05-24 05:01:00,1.45664,1.45678,1.45664,1.45671,49000001.0
2007-05-24 05:02:00,1.45648,1.45688,1.45648,1.45688,51200000.0
2007-05-24 05:03:00,1.45706,1.45706,1.4568,1.4569,21800000.0
2007-05-24 05:04:00,1.45669,1.45683,1.45653,1.45679,33800000.0
2007-05-24 05:05:00,1.45658,1.45668,1.45648,1.45668,28900000.0
2007-05-24 05:06:00,1.45673,1.45673,1.45673,1.45673,2200000.0
2007-05-24 05:07:00,1.45662,1.45665,1.45637,1.45659,27800000.0
2007-05-24 05:08:00,1.45662,1.45665,1.45647,1.45657,25600000.0
2007-05-24 05:09:00,1.45668,1.45682,1.4565,1.45651,59700000.0
2007-05-24 05:10:00,1.45681,1.45693,1.45649,1.45664,55300000.0
2007-05-24 05:11:00,1.45667,1.4568,1.45643,1.45643,43600000.0
2007-05-24 05:12:00,1.4566,1.4567,1.4565,1.45668,34000000.0
2007-05-24 05:13:00,1.45665,1.4568,1.4566,1.45672,27200000.0
2007-05-24 05:14:00,1.45679,1.45687,1.45671,1.45687,28400000.0
2007-05-24 05:15:00,1.45692,1.45692,1.4567,1.45679,37600000.0
2007-05-24 05:16:00,1.45687,1.45702,1.45683,1.45685,34000000.0
2007-05-24 05:17:00,1.45668,1.45691,1.45666,1.45678,31400001.0
2007-05-24 05:18:00,1.45679,1.45689,1.45676,1.45676,37200001.0
2007-05-24 05:19:00,1.45657,1.457,1.45657,1.45692,42400000.0
2007-05-24 05:20:00,1.45685,1.457,1.45674,1.4569,40000000.0
2007-05-24 05:22:00,1.45692,1.45697,1.45677,1.45689,96900000.0
2007-05-24 05:23:00,1.45627,1.45699,1.45627,1.45678,44400000.0
2007-05-24 05:24:00,1.45671,1.45691,1.45671,1.45682,25700000.0
2007-05-24 05:25:00,1.45666,1.45688,1.45646,1.45681,64000000.0
2007-05-24 05:26:00,1.45651,1.45669,1.45649,1.45652,58800000.0
2007-05-24 05:27:00,1.45662,1.45665,1.45645,1.45653,29800000.0
2007-05-24 05:28:00,1.45683,1.45688,1.45616,1.45682,21000000.0
2007-05-24 05:29:00,1.45667,1.45683,1.45661,1.45676,41800000.0
2007-05-24 05:30:00,1.45681,1.45685,1.45659,1.45677,25600000.0
2007-05-24 05:31:00,1.45679,1.45691,1.45666,1.45669,73700000.0
2007-05-24 05:32:00,1.45673,1.45676,1.45637,1.45676,34600000.0
2007-05-24 05:33:00,1.45686,1.45686,1.45648,1.45648,28700000.0
2007-05-24 05:34:00,1.45668,1.45668,1.45647,1.45654,46400000.0
2007-05-24 05:35:00,1.45663,1.45672,1.45646,1.45672,61200000.0
2007-05-24 05:36:00,1.4566,1.4568,1.4566,1.4567,31300000.0
2007-05-24 05:37:00,1.45664,1.45675,1.45651,1.45668,50600000.0
2007-05-24 05:38:00,1.45658,1.45671,1.45629,1.45641,32800000.0
2007-05-24 05:39:00,1.45665,1.45665,1.45664,1.45664,9400000.0
2007-05-24 05:40:00,1.4567,1.45681,1.45663,1.45663,45700000.0
2007-05-24 05:41:00,1.45672,1.45683,1.45672,1.45683,12000000.0
2007-05-24 05:42:00,1.45681,1.45694,1.45669,1.45689,50800000.0
2007-05-24 05:43:00,1.45664,1.45689,1.45664,1.45676,50100000.0
2007-05-24 05:44:00,1.45675,1.4569,1.45667,1.45668,57700000.0
2007-05-24 05:45:00,1.45665,1.45701,1.45662,1.45662,30200000.0
2007-05-24 05:46:00,1.45675,1.45684,1.45675,1.45676,23200000.0
2007-05-24 05:47:00,1.45669,1.45689,1.45669,1.45681,64500000.0
2007-05-24 05:48:00,1.45674,1.45699,1.45674,1.45684,30800000.0
2007-05-24 05:49:00,1.45689,1.45692,1.45671,1.45679,37800000.0
2007-05-24 05:50:00,1.45672,1.45689,1.45651,1.45679,30800000.0
2007-05-24 05:51:00,1.45689,1.45689,1.45649,1.45649,37400000.0
2007-05-24 05:52:00,1.45681,1.45707,1.45681,1.45686,28400000.0
2007-05-24 05:53:00,1.45687,1.45692,1.45652,1.45692,40800000.0
2007-05-24 05:54:00,1.45689,1.45689,1.45669,1.45689,52600000.0
2007-05-24 05:55:00,1.45676,1.45689,1.45662,1.45681,51700000.0
2007-05-24 05:56:00,1.45689,1.45689,1.45667,1.45683,28600000.0
2007-05-24 05:57:00,1.45659,1.45688,1.45659,1.45688,40500000.0
2007-05-24 05:58:00,1.45688,1.45702,1.45673,1.45681,49400000.0
2007-05-24 05:59:00,1.45703,1.45707,1.45692,1.45701,47700000.0
2007-05-24 06:00:00,1.45693,1.45713,1.45678,1.45696,35800000.0
2007-05-24 06:01:00,1.45681,1.45697,1.45681,1.45694,34000000.0
2007-05-24 06:02:00,1.45706,1.45723,1.45673,1.45723,49600000.0
2007-05-24 06:03:00,1.45711,1.45718,1.45698,1.45705,52400001.0
2007-05-24 06:04:00,1.45706,1.45706,1.45685,1.45697,61800001.0
2007-05-24 06:05:00,1.45693,1.45695,1.45668,1.45671,56400000.0
2007-05-24 06:06:00,1.45675,1.45701,1.45675,1.45691,38000000.0
2007-05-24 06:07:00,1.45694,1.45697,1.45676,1.45685,47900000.0
2007-05-24 06:08:00,1.45655,1.4568,1.45655,1.45665,29600000.0
2007-05-24 06:09:00,1.45692,1.45707,1.45687,1.45707,20200000.0
2007-05-24 06:10:00,1.45698,1.45698,1.4567,1.4567,30400000.0
2007-05-24 06:11:00,1.45661,1.45682,1.45644,1.45682,35200000.0
2007-05-24 06:12:00,1.4567,1.45688,1.45653,1.45653,41200000.0
2007-05-24 06:13:00,1.45658,1.45686,1.45645,1.4568,55700001.0
2007-05-24 06:14:00,1.45663,1.45694,1.45647,1.45676,28000000.0
2007-05-24 06:15:00,1.45666,1.45685,1.45662,1.45674,50100001.0
2007-05-24 06:16:00,1.45687,1.4569,1.45674,1.45684,28000000.0
2007-05-24 06:17:00,1.45661,1.45707,1.45661,1.45693,25600000.0
2007-05-24 06:18:00,1.45681,1.457,1.45674,1.45684,63800001.0
2007-05-24 06:19:00,1.45684,1.45694,1.45674,1.45674,36300000.0
2007-05-24 06:20:00,1.45684,1.45684,1.45658,1.45658,33600000.0
2007-05-24 06:21:00,1.45687,1.45705,1.45682,1.45705,21200000.0
2007-05-24 06:22:00,1.45705,1.45707,1.45695,1.45707,35200000.0
2007-05-24 06:23:00,1.45706,1.45724,1.4568,1.45724,45800000.0
2007-05-24 06:24:00,1.45719,1.45719,1.45681,1.45709,35100000.0
2007-05-24 06:25:00,1.4571,1.4571,1.45697,1.45699,35600000.0
2007-05-24 06:26:00,1.45698,1.45712,1.45686,1.45702,37600000.0
2007-05-24 06:27:00,1.45695,1.45707,1.45687,1.45705,34600001.0
2007-05-24 06:28:00,1.45696,1.45699,1.45677,1.45691,26800000.0
2007-05-24 06:29:00,1.4568,1.45701,1.45676,1.45701,35600001.0
2007-05-24 06:30:00,1.45702,1.45717,1.45697,1.45717,22800000.0
2007-05-24 06:31:00,1.45714,1.45714,1.4569,1.4569,38700000.0
2007-05-24 06:32:00,1.4569,1.45697,1.45681,1.45697,16300000.0
2007-05-24 06:33:00,1.45673,1.45695,1.45672,1.45675,34400001.0
2007-05-24 06:34:00,1.45643,1.45685,1.45643,1.45665,36400000.0
2007-05-24 06:35:00,1.4566,1.45691,1.45653,1.45668,51200000.0
2007-05-24 06:36:00,1.45638,1.45688,1.45638,1.45676,54600000.0
2007-05-24 06:37:00,1.45678,1.45693,1.45646,1.45646,29200000.0
2007-05-24 06:38:00,1.45679,1.45679,1.45658,1.45662,32400000.0
2007-05-24 06:39:00,1.45666,1.45685,1.45654,1.45664,44300000.0
2007-05-24 06:40:00,1.45665,1.45684,1.45663,1.45676,36600000.0
2007-05-24 06:41:00,1.45656,1.45684,1.45609,1.45684,46100000.0
2007-05-24 06:42:00,1.45642,1.45685,1.45642,1.45685,45200001.0
2007-05-24 06:43:00,1.45697,1.45699,1.45662,1.45662,22800000.0
2007-05-24 06:44:00,1.45692,1.457,1.45682,1.45682,32400000.0
2007-05-24 06:45:00,1.45706,1.45732,1.45702,1.45704,52000000.0
2007-05-24 06:46:00,1.45712,1.45729,1.45706,1.45709,58500000.0
2007-05-24 06:47:00,1.45699,1.45732,1.45686,1.45731,30400000.0
2007-05-24 06:48:00,1.45727,1.45756,1.45714,1.45732,50800000.0
2007-05-24 06:49:00,1.45728,1.45745,1.45715,1.45745,55200000.0
2007-05-24 06:50:00,1.45744,1.45749,1.45724,1.45738,39800001.0
2007-05-24 06:51:00,1.45724,1.45724,1.45677,1.457,38000000.0
2007-05-24 06:52:00,1.45681,1.4572,1.45667,1.4572,17200000.0
2007-05-24 06:53:00,1.45725,1.45725,1.45677,1.45711,45600000.0
2007-05-24 06:54:00,1.457,1.45717,1.45684,1.45686,28600000.0
2007-05-24 06:55:00,1.45715,1.45725,1.45705,1.45718,33800000.0
2007-05-24 06:56:00,1.45703,1.45703,1.45703,1.45703,16200001.0
2007-05-24 06:57:00,1.45719,1.45719,1.45669,1.45701,75900001.0
2007-05-24 06:58:00,1.45682,1.45726,1.4566,1.45707,32800000.0
2007-05-24 06:59:00,1.457,1.45713,1.45674,1.45694,35000000.0
2007-05-24 07:00:00,1.45703,1.4571,1.45696,1.45696,57800001.0
2007-05-24 07:01:00,1.45701,1.45708,1.45689,1.45699,51400000.0
2007-05-24 07:02:00,1.45693,1.45693,1.45627,1.45627,28200000.0
2007-05-24 07:03:00,1.45697,1.45697,1.4568,1.45687,20600000.0
2007-05-24 07:04:00,1.45732,1.45736,1.45704,1.45711,28000000.0
2007-05-24 07:05:00,1.45709,1.45719,1.45686,1.45686,44300000.0
2007-05-24 07:06:00,1.45702,1.45715,1.45702,1.45704,34200000.0
2007-05-24 07:07:00,1.45701,1.45717,1.45695,1.45701,28200000.0
2007-05-24 07:08:00,1.45703,1.45716,1.45693,1.45693,31700000.0
2007-05-24 07:09:00,1.45708,1.45708,1.45696,1.45701,39200000.0
2007-05-24 07:10:00,1.45708,1.45711,1.45701,1.45701,49400001.0
2007-05-24 07:11:00,1.45704,1.45718,1.45694,1.45694,53000000.0
2007-05-24 07:12:00,1.45708,1.45709,1.45665,1.45689,42600000.0
2007-05-24 07:13:00,1.45698,1.45698,1.45683,1.45692,47000000.0
2007-05-24 07:14:00,1.4567,1.45699,1.4567,1.45685,38400000.0
2007-05-24 07:15:00,1.45706,1.45733,1.45698,1.45719,35000000.0
2007-05-24 07:16:00,1.45687,1.4572,1.45687,1.4571,25600000.0
2007-05-24 07:17:00,1.45717,1.45717,1.45674,1.45712,56600001.0
2007-05-24 07:18:00,1.45718,1.45724,1.45684,1.45717,41000000.0
2007-05-24 07:19:00,1.45711,1.45735,1.45701,1.4571,35800000.0
2007-05-24 07:20:00,1.45697,1.45721,1.45683,1.4571,49400000.0
2007-05-24 07:21:00,1.45729,1.45735,1.45711,1.45731,25600000.0
2007-05-24 07:22:00,1.45711,1.45716,1.45677,1.45693,35300000.0
2007-05-24 07:23:00,1.4569,1.457,1.4567,1.45677,50200000.0
2007-05-24 07:24:00,1.45644,1.45659,1.4563,1.4563,36800000.0
2007-05-24 07:25:00,1.45683,1.45696,1.45674,1.45689,33600000.0
2007-05-24 07:26:00,1.45693,1.45718,1.45693,1.45718,36000000.0
2007-05-24 07:27:00,1.45718,1.45722,1.45678,1.45702,39000000.0
2007-05-24 07:28:00,1.4569,1.45709,1.45665,1.45698,40400000.0
2007-05-24 07:29:00,1.4571,1.45721,1.45698,1.45721,28800000.0
2007-05-24 07:30:00,1.45716,1.45729,1.45676,1.45729,31200000.0
2007-05-24 07:31:00,1.45719,1.45739,1.45717,1.45739,31800000.0
2007-05-24 07:32:00,1.45712,1.45735,1.45689,1.45732,40200000.0
2007-05-24 07:33:00,1.45723,1.45734,1.45695,1.45695,38400000.0
2007-05-24 07:34:00,1.45711,1.45738,1.45707,1.4573,53600000.0
2007-05-24 07:35:00,1.45703,1.45725,1.45703,1.45725,23400000.0
2007-05-24 07:36:00,1.45716,1.45739,1.45703,1.45725,58600000.0
2007-05-24 07:37:00,1.45718,1.45728,1.45707,1.45707,31000000.0
2007-05-24 07:38:00,1.45701,1.45718,1.45701,1.4571,56300000.0
2007-05-24 07:39:00,1.45702,1.45732,1.45702,1.4572,32000000.0
2007-05-24 07:40:00,1.45722,1.45722,1.45704,1.45704,9400000.0
2007-05-24 07:41:00,1.45709,1.45731,1.45703,1.45713,47400000.0
2007-05-24 07:42:00,1.45694,1.45707,1.45667,1.45692,44400000.0
2007-05-24 07:43:00,1.45679,1.45712,1.45679,1.4571,47200000.0
2007-05-24 07:44:00,1.4572,1.4572,1.45694,1.45703,45700000.0
2007-05-24 07:45:00,1.45697,1.45703,1.4564,1.45689,53800001.0
2007-05-24 07:46:00,1.457,1.45709,1.45689,1.45706,30200000.0
2007-05-24 07:47:00,1.45706,1.45711,1.45666,1.45711,44600000.0
2007-05-24 07:48:00,1.457,1.45712,1.45692,1.45708,44500000.0
2007-05-24 07:49:00,1.45705,1.45715,1.45672,1.45672,45800000.0
2007-05-24 07:50:00,1.45707,1.45709,1.45699,1.45699,30400000.0
2007-05-24 07:51:00,1.45691,1.45704,1.45664,1.45704,25200000.0
2007-05-24 07:52:00,1.45699,1.45708,1.45675,1.45695,26300000.0
2007-05-24 07:53:00,1.45712,1.45731,1.45705,1.45715,33000000.0
2007-05-24 07:54:00,1.45699,1.45731,1.45698,1.45716,44000000.0
2007-05-24 07:55:00,1.45739,1.45739,1.45698,1.45732,42800000.0
2007-05-24 07:56:00,1.45734,1.45748,1.45721,1.45748,26600000.0
2007-05-24 07:57:00,1.45739,1.45745,1.4572,1.45744,41400000.0
2007-05-24 07:58:00,1.45735,1.45763,1.4573,1.45746,65800000.0
2007-05-24 07:59:00,1.45701,1.45742,1.45701,1.45734,42900000.0
2007-05-24 08:00:00,1.45747,1.45762,1.45747,1.45761,51200000.0
2007-05-24 08:01:00,1.45754,1.45769,1.45746,1.45746,25600000.0
2007-05-24 08:02:00,1.45785,1.45791,1.45765,1.45787,26400000.0
2007-05-24 08:03:00,1.45756,1.45773,1.45719,1.45729,33000000.0
2007-05-24 08:04:00,1.45711,1.45749,1.45704,1.45739,25400000.0
2007-05-24 08:05:00,1.45756,1.45766,1.45756,1.45761,27000000.0
2007-05-24 08:06:00,1.45754,1.45769,1.45737,1.45754,32400000.0
2007-05-24 08:07:00,1.4576,1.45771,1.45742,1.45752,34600001.0
2007-05-24 08:08:00,1.45775,1.45793,1.45769,1.45769,31000000.0
2007-05-24 08:09:00,1.45797,1.45802,1.45773,1.45802,50000000.0
2007-05-24 08:10:00,1.45798,1.45798,1.45775,1.45793,32800000.0
2007-05-24 08:11:00,1.45782,1.45823,1.45782,1.45823,41400000.0
2007-05-24 08:12:00,1.45819,1.45832,1.45806,1.45806,30000000.0
2007-05-24 08:13:00,1.45783,1.4584,1.45783,1.45822,52200000.0
2007-05-24 08:14:00,1.45795,1.45796,1.45779,1.45795,53000000.0
2007-05-24 08:15:00,1.45802,1.45802,1.45767,1.45779,43100000.0
2007-05-24 08:16:00,1.45789,1.45804,1.45759,1.45804,23800000.0
2007-05-24 08:17:00,1.4581,1.4581,1.45762,1.45771,26800000.0
2007-05-24 08:18:00,1.45779,1.45779,1.45756,1.45767,37300000.0
2007-05-24 08:19:00,1.45761,1.45761,1.45706,1.45723,44400000.0
2007-05-24 08:20:00,1.4572,1.45733,1.45701,1.45708,27800000.0
2007-05-24 08:21:00,1.45704,1.45725,1.45677,1.45677,49400000.0
2007-05-24 08:22:00,1.45687,1.45735,1.45687,1.45735,39400000.0
2007-05-24 08:23:00,1.45717,1.4573,1.45701,1.45711,30800000.0
2007-05-24 08:24:00,1.45723,1.4573,1.45687,1.45718,42800000.0
2007-05-24 08:25:00,1.45715,1.45733,1.45711,1.45711,35400000.0
2007-05-24 08:26:00,1.45725,1.45728,1.457,1.45713,30000000.0
2007-05-24 08:27:00,1.45706,1.45722,1.45701,1.4572,40200000.0
2007-05-24 08:28:00,1.45716,1.45728,1.45698,1.45727,63500000.0
2007-05-24 08:29:00,1.45727,1.45755,1.45727,1.45748,58600001.0
2007-05-24 08:30:00,1.4574,1.45747,1.45697,1.45728,31800000.0
2007-05-24 08:31:00,1.45732,1.45747,1.4572,1.45736,39800000.0
2007-05-24 08:32:00,1.45748,1.45748,1.45692,1.45722,39800000.0
2007-05-24 08:33:00,1.45732,1.45751,1.45697,1.45716,26000000.0
2007-05-24 08:34:00,1.45738,1.45764,1.45725,1.45764,44500000.0
2007-05-24 08:35:00,1.4574,1.4574,1.457,1.45708,43200000.0
2007-05-24 08:36:00,1.45714,1.45725,1.45678,1.45704,41400000.0
2007-05-24 08:37:00,1.45718,1.45718,1.45671,1.45689,44400000.0
2007-05-24 08:38:00,1.45677,1.45681,1.45645,1.45645,20200000.0
2007-05-24 08:39:00,1.45672,1.45678,1.45646,1.45672,51300000.0
2007-05-24 08:40:00,1.4567,1.45687,1.45637,1.45687,45200000.0
2007-05-24 08:41:00,1.45691,1.45705,1.45683,1.45705,25600000.0
2007-05-24 08:42:00,1.45697,1.45697,1.45661,1.45669,31600000.0
2007-05-24 08:43:00,1.45664,1.45682,1.45625,1.45625,38500000.0
2007-05-24 08:44:00,1.45658,1.45667,1.45628,1.45645,27000000.0
2007-05-24 08:45:00,1.45643,1.45669,1.45636,1.45656,41600000.0
2007-05-24 08:46:00,1.45681,1.45686,1.45663,1.45676,91100000.0
2007-05-24 08:47:00,1.45682,1.45685,1.45649,1.45649,26000000.0
2007-05-24 08:48:00,1.45668,1.45673,1.45657,1.4566,62800000.0
2007-05-24 08:49:00,1.45626,1.45682,1.45626,1.45682,51600000.0
2007-05-24 08:50:00,1.45669,1.45678,1.4566,1.45674,26800000.0
2007-05-24 08:51:00,1.45667,1.45678,1.45653,1.45653,43800000.0
2007-05-24 08:52:00,1.45681,1.45687,1.45659,1.45672,35800000.0
2007-05-24 08:53:00,1.45679,1.45679,1.45667,1.45679,40000000.0
2007-05-24 08:54:00,1.45656,1.45662,1.45617,1.45647,35200000.0
2007-05-24 08:55:00,1.45624,1.45648,1.45601,1.45647,46900000.0
2007-05-24 08:56:00,1.45663,1.45672,1.45633,1.45653,50000000.0
2007-05-24 08:57:00,1.45673,1.4568,1.45664,1.45674,28200000.0
2007-05-24 08:58:00,1.45661,1.4569,1.45646,1.45687,47800000.0
2007-05-24 08:59:00,1.45675,1.45694,1.45646,1.45692,46200000.0
2007-05-24 09:00:00,1.45698,1.4574,1.4569,1.45735,30600000.0
2007-05-24 09:01:00,1.45715,1.45733,1.45707,1.45729,50800000.0
2007-05-24 09:02:00,1.4573,1.45732,1.45726,1.45726,55100001.0
2007-05-24 09:03:00,1.45695,1.45742,1.45695,1.45704,63900000.0
2007-05-24 09:04:00,1.45723,1.45728,1.45705,1.45705,22000000.0
2007-05-24 09:05:00,1.45714,1.45714,1.45668,1.45692,22000000.0
2007-05-24 09:06:00,1.45675,1.45687,1.45668,1.45668,37400000.0
2007-05-24 09:07:00,1.45652,1.45652,1.456,1.456,32200000.0
2007-05-24 09:08:00,1.4561,1.4561,1.45578,1.45597,56200000.0
2007-05-24 09:09:00,1.45609,1.45633,1.45585,1.45619,52200001.0
2007-05-24 09:10:00,1.45613,1.45634,1.45595,1.45634,35300000.0
2007-05-24 09:11:00,1.45637,1.45644,1.45618,1.45624,39000000.0
2007-05-24 09:12:00,1.45624,1.45641,1.45622,1.45641,21200000.0
2007-05-24 09:13:00,1.4563,1.45647,1.4563,1.45643,36700000.0
2007-05-24 09:14:00,1.45648,1.45701,1.45648,1.45701,87700001.0
2007-05-24 09:15:00,1.4569,1.457,1.4569,1.457,32800000.0
2007-05-24 09:16:00,1.45699,1.45723,1.45694,1.45701,32800001.0
2007-05-24 09:17:00,1.45706,1.45706,1.45675,1.45687,71000001.0
2007-05-24 09:18:00,1.45686,1.45686,1.45659,1.45659,23800000.0
2007-05-24 09:19:00,1.45684,1.45748,1.45684,1.45742,29400000.0
2007-05-24 09:20:00,1.45753,1.45753,1.45724,1.45727,25800000.0
2007-05-24 09:21:00,1.45752,1.45767,1.45732,1.45738,23400000.0
2007-05-24 09:22:00,1.45757,1.45757,1.45748,1.45756,21400000.0
2007-05-24 09:23:00,1.4573,1.45744,1.45714,1.45715,49800000.0
2007-05-24 09:24:00,1.4572,1.45732,1.45693,1.45705,47200000.0
2007-05-24 09:25:00,1.45704,1.45714,1.45666,1.45668,28400000.0
2007-05-24 09:26:00,1.45662,1.45685,1.45654,1.45673,47500000.0
2007-05-24 09:27:00,1.45663,1.45664,1.45645,1.45661,22500000.0
2007-05-24 09:28:00,1.45655,1.4566,1.4564,1.45655,25800000.0
2007-05-24 09:29:00,1.45652,1.45664,1.45647,1.45662,22800000.0
2007-05-24 09:30:00,1.45669,1.45689,1.45649,1.45689,33400000.0
2007-05-24 09:31:00,1.45695,1.4571,1.45693,1.45693,42200000.0
2007-05-24 09:32:00,1.45714,1.45721,1.45679,1.45699,31800000.0
2007-05-24 09:33:00,1.45715,1.4573,1.45715,1.4573,23000000.0
2007-05-24 09:34:00,1.4577,1.45788,1.45758,1.45779,30600000.0
2007-05-24 09:35:00,1.45768,1.45802,1.45768,1.45786,38200000.0
2007-05-24 09:36:00,1.45791,1.45793,1.45736,1.45736,41600000.0
2007-05-24 09:37:00,1.45729,1.45751,1.45707,1.45707,35000000.0
2007-05-24 09:38:00,1.45687,1.45687,1.45656,1.45669,47200000.0
2007-05-24 09:39:00,1.45657,1.4569,1.45657,1.45681,39200000.0
2007-05-24 09:40:00,1.45682,1.45704,1.45663,1.45685,17200000.0
2007-05-24 09:41:00,1.4567,1.45678,1.45654,1.4566,37200000.0
2007-05-24 09:42:00,1.45646,1.45665,1.45637,1.45637,53500000.0
2007-05-24 09:43:00,1.45635,1.45658,1.45624,1.45646,31800000.0
2007-05-24 09:44:00,1.45651,1.45687,1.45651,1.45658,42400000.0
2007-05-24 09:45:00,1.45656,1.45656,1.45533,1.45533,28000000.0
2007-05-24 09:46:00,1.45579,1.45621,1.45557,1.45619,39800000.0
2007-05-24 09:47:00,1.45612,1.45613,1.45592,1.45613,76100000.0
2007-05-24 09:48:00,1.45613,1.45615,1.45577,1.45594,55800000.0
2007-05-24 09:49:00,1.45603,1.45619,1.45586,1.45614,26600000.0
2007-05-24 09:50:00,1.45616,1.45649,1.45616,1.45628,57600000.0
2007-05-24 09:51:00,1.45629,1.45629,1.45583,1.45604,49900000.0
2007-05-24 09:52:00,1.45603,1.45613,1.45592,1.45612,34800000.0
2007-05-24 09:53:00,1.45599,1.45642,1.45591,1.45632,64600000.0
2007-05-24 09:54:00,1.45656,1.45685,1.45651,1.45685,21000000.0
2007-05-24 09:55:00,1.45673,1.45693,1.45665,1.45693,52700000.0
2007-05-24 09:56:00,1.45665,1.4571,1.45665,1.45688,33000000.0
2007-05-24 09:57:00,1.45701,1.45715,1.45701,1.45702,51600000.0
2007-05-24 09:58:00,1.45674,1.45703,1.45653,1.45691,21600000.0
2007-05-24 09:59:00,1.45688,1.45713,1.45678,1.45713,40800000.0
2007-05-24 10:00:00,1.45672,1.45711,1.45672,1.45689,63400000.0
2007-05-24 10:01:00,1.45709,1.45709,1.45661,1.45669,41200000.0
2007-05-24 10:02:00,1.45643,1.45663,1.456,1.45647,51800000.0
2007-05-24 10:03:00,1.45656,1.45684,1.45656,1.4567,34200000.0
2007-05-24 10:04:00,1.45683,1.45685,1.45617,1.45663,33600000.0
2007-05-24 10:05:00,1.45643,1.45647,1.45582,1.45627,37900000.0
2007-05-24 10:06:00,1.45614,1.45614,1.45573,1.45574,34500000.0
2007-05-24 10:07:00,1.4558,1.45585,1.45567,1.4558,39300000.0
2007-05-24 10:08:00,1.45568,1.45611,1.45561,1.45592,31600000.0
2007-05-24 10:09:00,1.45602,1.45608,1.45575,1.45608,28200000.0
2007-05-24 10:10:00,1.45591,1.45599,1.4555,1.45599,37800000.0
2007-05-24 10:11:00,1.45597,1.45597,1.45535,1.45574,45800000.0
2007-05-24 10:12:00,1.45542,1.45574,1.45527,1.45538,30600000.0
2007-05-24 10:13:00,1.45539,1.45548,1.45514,1.45515,45200000.0
2007-05-24 10:14:00,1.45516,1.45528,1.45489,1.45494,34200000.0
2007-05-24 10:15:00,1.45485,1.45503,1.45485,1.45503,38400000.0
2007-05-24 10:16:00,1.45509,1.45542,1.45509,1.45537,42400000.0
2007-05-24 10:17:00,1.45538,1.45551,1.45505,1.4554,39400001.0
2007-05-24 10:18:00,1.4554,1.45553,1.45528,1.45528,55500000.0
2007-05-24 10:19:00,1.45534,1.45544,1.45517,1.4553,29000000.0
2007-05-24 10:20:00,1.4554,1.45547,1.45529,1.45547,23800000.0
2007-05-24 10:21:00,1.45531,1.4557,1.45514,1.45514,42000000.0
2007-05-24 10:22:00,1.45531,1.45546,1.45481,1.4553,37600000.0
2007-05-24 10:23:00,1.45526,1.45546,1.45516,1.45526,61400000.0
2007-05-24 10:24:00,1.45525,1.45525,1.45504,1.45515,54600000.0
2007-05-24 10:25:00,1.45512,1.45525,1.455,1.45513,38000000.0
2007-05-24 10:26:00,1.4551,1.45538,1.45503,1.45537,42200000.0
2007-05-24 10:27:00,1.45545,1.45554,1.45519,1.45519,35600000.0
2007-05-24 10:28:00,1.45536,1.45567,1.45536,1.45567,43300000.0
2007-05-24 10:29:00,1.45564,1.45576,1.45538,1.45556,31400000.0
2007-05-24 10:30:00,1.45551,1.45557,1.45517,1.45541,33800000.0
2007-05-24 10:31:00,1.45533,1.45551,1.45531,1.45551,22800000.0
2007-05-24 10:32:00,1.4552,1.45546,1.4552,1.45546,30500000.0
2007-05-24 10:33:00,1.45543,1.45556,1.45536,1.45547,41100000.0
2007-05-24 10:34:00,1.45536,1.45543,1.45485,1.45485,38100000.0
2007-05-24 10:35:00,1.45492,1.45502,1.45478,1.45491,29600000.0
2007-05-24 10:36:00,1.45513,1.45524,1.45481,1.45481,35800000.0
2007-05-24 10:37:00,1.45528,1.45568,1.45528,1.45545,39500000.0
2007-05-24 10:38:00,1.45571,1.45593,1.45526,1.45578,45400000.0
2007-05-24 10:39:00,1.45563,1.45593,1.45545,1.45585,51600000.0
2007-05-24 10:40:00,1.45578,1.45578,1.45543,1.45546,35100000.0
2007-05-24 10:41:00,1.45561,1.45576,1.45538,1.45576,45200000.0
2007-05-24 10:42:00,1.45558,1.45578,1.45527,1.45553,50500000.0
2007-05-24 10:43:00,1.45539,1.45571,1.45539,1.45542,50700000.0
2007-05-24 10:44:00,1.45546,1.45561,1.45538,1.45553,33200000.0
2007-05-24 10:45:00,1.45515,1.45543,1.45501,1.45501,46600000.0
2007-05-24 10:46:00,1.45532,1.45532,1.45503,1.45506,37600000.0
2007-05-24 10:47:00,1.45527,1.45535,1.45524,1.45524,47900000.0
2007-05-24 10:48:00,1.45525,1.45525,1.45504,1.4551,25800000.0
2007-05-24 10:49:00,1.45509,1.45517,1.45497,1.45503,24400000.0
2007-05-24 10:50:00,1.45522,1.45543,1.45518,1.45541,53500000.0
2007-05-24 10:51:00,1.45531,1.45531,1.4549,1.45498,26500000.0
2007-05-24 10:52:00,1.45503,1.45521,1.45497,1.45501,47900000.0
2007-05-24 10:53:00,1.45512,1.45512,1.45485,1.45497,42700000.0
2007-05-24 10:54:00,1.45521,1.45542,1.45496,1.45524,39200000.0
2007-05-24 10:55:00,1.45532,1.45543,1.45509,1.45535,40000000.0
2007-05-24 10:56:00,1.45524,1.4553,1.4551,1.4553,48700000.0
2007-05-24 10:57:00,1.45516,1.45524,1.4551,1.45516,22200000.0
2007-05-24 10:58:00,1.45509,1.45548,1.45508,1.45524,68200001.0
2007-05-24 10:59:00,1.4554,1.4554,1.45491,1.45491,47400000.0
2007-05-24 11:00:00,1.45561,1.45561,1.45538,1.45538,30200000.0
2007-05-24 11:01:00,1.45519,1.45543,1.45513,1.45532,32000000.0
2007-05-24 11:02:00,1.45552,1.45552,1.45508,1.4551,29200000.0
2007-05-24 11:03:00,1.45518,1.45527,1.45514,1.45519,44600000.0
2007-05-24 11:04:00,1.45517,1.45543,1.45494,1.45543,29200000.0
2007-05-24 11:05:00,1.45535,1.45535,1.45516,1.45523,36100000.0
2007-05-24 11:06:00,1.45511,1.45511,1.45459,1.45488,43000000.0
2007-05-24 11:07:00,1.45483,1.45484,1.45444,1.45475,60800001.0
2007-05-24 11:08:00,1.45457,1.45457,1.45428,1.4544,27700000.0
2007-05-24 11:09:00,1.45429,1.45459,1.4542,1.45459,45000000.0
2007-05-24 11:10:00,1.45455,1.45469,1.45448,1.45457,54400000.0
2007-05-24 11:11:00,1.45455,1.45483,1.45427,1.45483,50200000.0
2007-05-24 11:12:00,1.45478,1.45497,1.45464,1.45492,49600000.0
2007-05-24 11:13:00,1.45484,1.45484,1.4545,1.45465,32200000.0
2007-05-24 11:14:00,1.4546,1.4547,1.45413,1.45413,29400000.0
2007-05-24 11:15:00,1.4541,1.4541,1.45347,1.45384,50400000.0
2007-05-24 11:16:00,1.45381,1.45384,1.45365,1.45372,41000000.0
2007-05-24 11:17:00,1.45383,1.45392,1.45353,1.45392,37300000.0
2007-05-24 11:18:00,1.45404,1.45419,1.45358,1.45358,25800000.0
2007-05-24 11:19:00,1.45409,1.45434,1.45409,1.45421,39800000.0
2007-05-24 11:20:00,1.45411,1.45411,1.45392,1.454,18600000.0
2007-05-24 11:21:00,1.45396,1.45437,1.45395,1.45425,65000001.0
2007-05-24 11:22:00,1.45433,1.45469,1.45432,1.45464,38800000.0
2007-05-24 11:23:00,1.45452,1.45462,1.45434,1.45444,57500000.0
2007-05-24 11:24:00,1.45464,1.45464,1.45408,1.4544,48800000.0
2007-05-24 11:25:00,1.45446,1.45447,1.45417,1.45447,43000000.0
2007-05-24 11:26:00,1.45427,1.45441,1.45414,1.45434,31200000.0
2007-05-24 11:27:00,1.45431,1.45453,1.45407,1.4544,37400000.0
2007-05-24 11:28:00,1.45408,1.45413,1.45403,1.45408,31400000.0
2007-05-24 11:29:00,1.45404,1.45404,1.45383,1.4539,54800000.0
2007-05-24 11:30:00,1.45391,1.45408,1.45371,1.45408,43000001.0
2007-05-24 11:31:00,1.45401,1.45429,1.45393,1.4542,53400002.0
2007-05-24 11:32:00,1.45405,1.45429,1.45405,1.45412,33200000.0
2007-05-24 11:33:00,1.45407,1.45467,1.45407,1.4546,51200000.0
2007-05-24 11:34:00,1.45452,1.45469,1.45419,1.45463,30400000.0
2007-05-24 11:35:00,1.45443,1.45451,1.4543,1.45447,31400000.0
2007-05-24 11:36:00,1.45435,1.45435,1.45414,1.45434,35000000.0
2007-05-24 11:37:00,1.45431,1.4545,1.45424,1.45446,43600000.0
2007-05-24 11:38:00,1.4545,1.45472,1.45435,1.4546,63600000.0
2007-05-24 11:39:00,1.45455,1.4547,1.45438,1.45447,56200000.0
2007-05-24 11:40:00,1.4546,1.45477,1.45427,1.45469,30400000.0
2007-05-24 11:41:00,1.45465,1.45473,1.45464,1.45471,34300000.0
2007-05-24 11:42:00,1.45482,1.45511,1.45482,1.45486,37100000.0
2007-05-24 11:43:00,1.45495,1.45503,1.45468,1.45489,37400000.0
2007-05-24 11:44:00,1.45525,1.45528,1.45506,1.45513,36700000.0
2007-05-24 11:45:00,1.45538,1.45538,1.45488,1.45521,27600000.0
2007-05-24 11:46:00,1.45524,1.4553,1.4551,1.45515,25100000.0
2007-05-24 11:47:00,1.45515,1.4553,1.45508,1.45514,36000000.0
2007-05-24 11:48:00,1.45523,1.45543,1.4552,1.4552,27000000.0
2007-05-24 11:49:00,1.45525,1.45535,1.45512,1.4553,31600000.0
2007-05-24 11:50:00,1.45529,1.45542,1.45509,1.45509,48000000.0
2007-05-24 11:51:00,1.45519,1.45541,1.45514,1.45541,38300000.0
2007-05-24 11:52:00,1.45533,1.45552,1.45522,1.45536,48200000.0
2007-05-24 11:53:00,1.45526,1.45545,1.45522,1.45544,26800000.0
2007-05-24 11:54:00,1.45556,1.45562,1.45531,1.45552,36400000.0
2007-05-24 11:55:00,1.45547,1.45567,1.45533,1.45542,40000000.0
2007-05-24 11:56:00,1.45551,1.45573,1.45535,1.45568,38000000.0
2007-05-24 11:57:00,1.45576,1.45576,1.45545,1.45567,30800000.0
2007-05-24 11:58:00,1.45569,1.45574,1.45539,1.45549,65200000.0
2007-05-24 11:59:00,1.45563,1.45565,1.45537,1.45552,30400000.0
2007-05-24 12:00:00,1.45524,1.45549,1.45524,1.45543,57800000.0
2007-05-24 12:01:00,1.45528,1.45532,1.45502,1.45525,42500000.0
2007-05-24 12:02:00,1.45505,1.45526,1.45496,1.45496,29000000.0
2007-05-24 12:03:00,1.45507,1.45522,1.45482,1.45509,32700000.0
2007-05-24 12:04:00,1.45519,1.45545,1.45501,1.45545,40200000.0
2007-05-24 12:05:00,1.45533,1.45543,1.45506,1.45511,20600000.0
2007-05-24 12:06:00,1.4549,1.45499,1.45475,1.45487,29000000.0
2007-05-24 12:07:00,1.45498,1.45508,1.45477,1.45478,60400000.0
2007-05-24 12:08:00,1.45456,1.45465,1.45443,1.45458,23600000.0
2007-05-24 12:09:00,1.45455,1.45455,1.45438,1.45438,33000000.0
2007-05-24 12:10:00,1.45458,1.45466,1.45435,1.45452,43200000.0
2007-05-24 12:11:00,1.45452,1.45452,1.45377,1.4539,44500000.0
2007-05-24 12:12:00,1.45405,1.45413,1.45366,1.45404,32400000.0
2007-05-24 12:13:00,1.45428,1.45467,1.45428,1.45455,42600000.0
2007-05-24 12:14:00,1.45439,1.45444,1.45413,1.45435,49400000.0
2007-05-24 12:15:00,1.45442,1.45444,1.45398,1.4543,23400000.0
2007-05-24 12:16:00,1.4543,1.45443,1.45405,1.45415,48600000.0
2007-05-24 12:17:00,1.45411,1.45431,1.45388,1.45422,38000000.0
2007-05-24 12:18:00,1.45425,1.45436,1.45397,1.45406,35200000.0
2007-05-24 12:19:00,1.45382,1.4541,1.45381,1.4541,32600000.0
2007-05-24 12:20:00,1.45383,1.45404,1.45383,1.45404,24000000.0
2007-05-24 12:21:00,1.45406,1.45423,1.45396,1.45402,31200000.0
2007-05-24 12:22:00,1.45403,1.45416,1.45388,1.45403,65400000.0
2007-05-24 12:23:00,1.45396,1.45425,1.45396,1.45404,62400000.0
2007-05-24 12:24:00,1.45373,1.4542,1.45373,1.45406,34800000.0
2007-05-24 12:25:00,1.45399,1.45425,1.45399,1.454,28200000.0
2007-05-24 12:26:00,1.45417,1.45417,1.45359,1.45405,41500000.0
2007-05-24 12:27:00,1.45403,1.45403,1.45376,1.45383,37800000.0
2007-05-24 12:28:00,1.45375,1.45386,1.45369,1.45386,44700000.0
2007-05-24 12:29:00,1.45387,1.45387,1.45351,1.45379,27800000.0
2007-05-24 12:30:00,1.45376,1.45393,1.45374,1.45379,44600000.0
2007-05-24 12:31:00,1.45368,1.45376,1.45359,1.45359,36100000.0
2007-05-24 12:32:00,1.45376,1.45403,1.45364,1.45381,43400000.0
2007-05-24 12:33:00,1.45395,1.45399,1.45374,1.45379,42100000.0
2007-05-24 12:34:00,1.45374,1.45403,1.4536,1.45367,30600000.0
2007-05-24 12:35:00,1.45392,1.45392,1.45366,1.4538,30600000.0
2007-05-24 12:36:00,1.45359,1.45369,1.45345,1.45369,30400000.0
2007-05-24 12:37:00,1.45359,1.45367,1.45336,1.45344,53900000.0
2007-05-24 12:38:00,1.4536,1.4536,1.45349,1.45353,35400000.0
2007-05-24 12:39:00,1.45355,1.45355,1.45338,1.45338,17200000.0
2007-05-24 12:40:00,1.45335,1.45362,1.45335,1.45362,28600000.0
2007-05-24 12:41:00,1.45362,1.45362,1.45318,1.45352,49400000.0
2007-05-24 12:42:00,1.45358,1.45362,1.45328,1.45334,37600000.0
2007-05-24 12:43:00,1.45344,1.4535,1.45336,1.45336,28200000.0
2007-05-24 12:44:00,1.45341,1.45363,1.45305,1.45355,45500000.0
2007-05-24 12:45:00,1.45357,1.45357,1.45326,1.45326,29000000.0
2007-05-24 12:46:00,1.45357,1.45372,1.45357,1.45364,28900000.0
2007-05-24 12:47:00,1.45341,1.45365,1.45341,1.45344,33000000.0
2007-05-24 12:48:00,1.45343,1.45361,1.45343,1.45353,31900000.0
2007-05-24 12:49:00,1.45337,1.45358,1.45337,1.45352,41200000.0
2007-05-24 12:50:00,1.45348,1.4536,1.45337,1.4534,48700000.0
2007-05-24 12:51:00,1.45341,1.4535,1.45321,1.45335,55000000.0
2007-05-24 12:52:00,1.45349,1.45367,1.45338,1.45361,47800001.0
2007-05-24 12:53:00,1.45338,1.45348,1.45301,1.45341,44300000.0
2007-05-24 12:54:00,1.45341,1.45344,1.45334,1.45338,38200000.0
2007-05-24 12:55:00,1.45346,1.45346,1.45321,1.45328,29800000.0
2007-05-24 12:56:00,1.4533,1.4536,1.45307,1.45353,41800000.0
2007-05-24 12:57:00,1.45366,1.45373,1.45353,1.45364,32400000.0
2007-05-24 12:58:00,1.45359,1.45368,1.45343,1.45368,51700000.0
2007-05-24 12:59:00,1.45325,1.45363,1.45325,1.45361,52200000.0
2007-05-24 13:00:00,1.45364,1.45407,1.45364,1.45407,49800000.0
2007-05-24 13:01:00,1.45401,1.4543,1.4539,1.4539,36400000.0
2007-05-24 13:02:00,1.45397,1.45409,1.45389,1.45406,32800000.0
2007-05-24 13:03:00,1.45392,1.45392,1.45366,1.45386,40000000.0
2007-05-24 13:04:00,1.45382,1.45405,1.45377,1.45393,47500000.0
2007-05-24 13:05:00,1.45356,1.45394,1.45356,1.45394,37800000.0
2007-05-24 13:06:00,1.45363,1.45376,1.45336,1.45369,20600000.0
2007-05-24 13:07:00,1.45377,1.45377,1.4535,1.45363,25800000.0
2007-05-24 13:08:00,1.45372,1.4539,1.45372,1.45387,30400000.0
2007-05-24 13:09:00,1.45384,1.45384,1.45351,1.45351,40400000.0
2007-05-24 13:10:00,1.45371,1.45385,1.45366,1.45372,50800000.0
2007-05-24 13:11:00,1.45377,1.45377,1.45346,1.45366,40400000.0
2007-05-24 13:12:00,1.45329,1.45396,1.45329,1.45396,4600000.0
2007-05-24 13:13:00,1.454,1.4543,1.454,1.4543,33400000.0
2007-05-24 13:14:00,1.45419,1.4544,1.45404,1.45422,42600000.0
2007-05-24 13:15:00,1.4542,1.45447,1.45393,1.45398,61400000.0
2007-05-24 13:16:00,1.45392,1.45409,1.45387,1.45389,39000000.0
2007-05-24 13:17:00,1.45328,1.45386,1.45328,1.45374,43800000.0
2007-05-24 13:18:00,1.45401,1.4541,1.4539,1.454,56900000.0
2007-05-24 13:19:00,1.45387,1.45403,1.45375,1.45381,52500001.0
2007-05-24 13:20:00,1.45376,1.45385,1.45333,1.45362,36200000.0
2007-05-24 13:21:00,1.45382,1.45387,1.45356,1.45381,46800000.0
2007-05-24 13:22:00,1.45378,1.45378,1.45339,1.45355,49200000.0
2007-05-24 13:23:00,1.45308,1.45368,1.45308,1.45368,34000000.0
2007-05-24 13:24:00,1.45358,1.45384,1.45345,1.45384,51800000.0
2007-05-24 13:25:00,1.45369,1.45369,1.4534,1.45349,25600000.0
2007-05-24 13:26:00,1.45351,1.45357,1.45326,1.45333,38200000.0
2007-05-24 13:27:00,1.4536,1.45368,1.45339,1.45368,21200000.0
2007-05-24 13:28:00,1.45357,1.4537,1.45333,1.45333,52700000.0
2007-05-24 13:29:00,1.45367,1.45367,1.45307,1.45353,42900000.0
2007-05-24 13:30:00,1.45355,1.45361,1.45332,1.45343,38800000.0
2007-05-24 13:31:00,1.45349,1.45362,1.45294,1.4536,27800000.0
2007-05-24 13:32:00,1.45367,1.45373,1.45338,1.45358,448700003.0
2007-05-24 13:33:00,1.45343,1.45363,1.45339,1.45359,573900000.0
2007-05-24 13:34:00,1.45352,1.45368,1.45325,1.45325,555500002.0
2007-05-24 13:35:00,1.45315,1.45351,1.45292,1.45325,458700000.0
2007-05-24 13:36:00,1.45337,1.4537,1.45333,1.45351,153200000.0
2007-05-24 13:37:00,1.45333,1.45355,1.45322,1.45334,518400000.0
2007-05-24 13:38:00,1.45329,1.45356,1.45328,1.45347,391000000.0
2007-05-24 13:39:00,1.45358,1.45363,1.45339,1.45342,243500000.0
2007-05-24 13:40:00,1.45339,1.45365,1.45333,1.45342,491500001.0
2007-05-24 13:41:00,1.45353,1.45374,1.45342,1.45358,339100000.0
2007-05-24 13:42:00,1.45358,1.45392,1.45347,1.45366,594500000.0
2007-05-24 13:43:00,1.45368,1.45378,1.45358,1.45368,203400000.0
2007-05-24 13:44:00,1.45377,1.45408,1.4536,1.45391,411000002.0
2007-05-24 13:45:00,1.45402,1.4541,1.45375,1.45388,200000000.0
2007-05-24 13:46:00,1.4539,1.45391,1.45362,1.45374,175800000.0
2007-05-24 13:47:00,1.45378,1.45392,1.45355,1.45378,246800000.0
2007-05-24 13:48:00,1.4538,1.45382,1.45363,1.45378,110800000.0
2007-05-24 13:49:00,1.45376,1.45385,1.45363,1.45378,285700001.0
2007-05-24 13:50:00,1.45368,1.45399,1.45364,1.45373,175100000.0
2007-05-24 13:51:00,1.45362,1.45383,1.45349,1.45383,393300001.0
2007-05-24 13:52:00,1.45384,1.45402,1.45365,1.45391,304600000.0
2007-05-24 13:53:00,1.45381,1.45398,1.45348,1.45374,373500000.0
2007-05-24 13:54:00,1.45365,1.45375,1.45344,1.45354,358000001.0
2007-05-24 13:55:00,1.45341,1.45375,1.45338,1.4535,427800001.0
2007-05-24 13:56:00,1.45342,1.45359,1.4532,1.4532,423400000.0
2007-05-24 13:57:00,1.45324,1.45354,1.45324,1.45347,283700000.0
2007-05-24 13:58:00,1.45347,1.45354,1.45339,1.4535,391200002.0
2007-05-24 13:59:00,1.45354,1.45357,1.45337,1.45341,310900000.0
2007-05-24 14:00:00,1.45359,1.45385,1.45339,1.45339,441800001.0
2007-05-24 14:01:00,1.45352,1.454,1.45352,1.454,255800001.0
2007-05-24 14:02:00,1.4543,1.4545,1.45422,1.45446,331100000.0
2007-05-24 14:03:00,1.45442,1.45457,1.45426,1.45453,404200001.0
2007-05-24 14:04:00,1.45456,1.4548,1.45451,1.4548,360600001.0
2007-05-24 14:05:00,1.45483,1.45505,1.45458,1.4546,413500001.0
2007-05-24 14:06:00,1.45459,1.45471,1.45446,1.45457,528700001.0
2007-05-24 14:07:00,1.45475,1.45495,1.45457,1.45482,442300001.0
2007-05-24 14:08:00,1.4549,1.45499,1.45475,1.45494,244000000.0
2007-05-24 14:09:00,1.455,1.455,1.4545,1.45481,295400000.0
2007-05-24 14:10:00,1.45479,1.455,1.4547,1.45486,244100000.0
2007-05-24 14:11:00,1.45484,1.45494,1.45479,1.45491,237100002.0
2007-05-24 14:12:00,1.45489,1.455,1.45467,1.45487,526300000.0
2007-05-24 14:13:00,1.45482,1.45491,1.4545,1.45466,449700001.0
2007-05-24 14:14:00,1.45466,1.45499,1.45462,1.45481,618600000.0
2007-05-24 14:15:00,1.45496,1.455,1.45461,1.45487,296800002.0
2007-05-24 14:16:00,1.45486,1.45486,1.45471,1.45476,114500000.0
2007-05-24 14:17:00,1.45481,1.45495,1.45477,1.45477,168200000.0
2007-05-24 14:18:00,1.4548,1.45499,1.45469,1.45499,221900000.0
2007-05-24 14:19:00,1.45482,1.45519,1.45465,1.45465,446800002.0
2007-05-24 14:20:00,1.45469,1.45477,1.45451,1.45451,291100001.0
2007-05-24 14:21:00,1.45446,1.45507,1.45446,1.45479,329000000.0
2007-05-24 14:22:00,1.45489,1.45507,1.45482,1.45485,511100001.0
2007-05-24 14:23:00,1.45494,1.45557,1.45494,1.45542,450600002.0
2007-05-24 14:24:00,1.45523,1.45556,1.45511,1.45544,392000004.0
2007-05-24 14:25:00,1.45541,1.45574,1.45539,1.45557,334100001.0
2007-05-24 14:26:00,1.45553,1.4558,1.45545,1.45554,492500002.0
2007-05-24 14:27:00,1.45555,1.45555,1.45512,1.45512,201800001.0
2007-05-24 14:28:00,1.45523,1.4553,1.45496,1.45513,477700000.0
2007-05-24 14:29:00,1.45503,1.45519,1.45456,1.4547,500600001.0
2007-05-24 14:30:00,1.45465,1.45531,1.45457,1.45512,603000000.0
2007-05-24 14:31:00,1.45512,1.45514,1.45454,1.45474,542300002.0
2007-05-24 14:32:00,1.45466,1.45498,1.4546,1.45498,326600000.0
2007-05-24 14:33:00,1.455,1.45507,1.45466,1.45467,216400001.0
2007-05-24 14:34:00,1.45462,1.45493,1.45455,1.45465,161300000.0
2007-05-24 14:35:00,1.45469,1.45496,1.45457,1.45488,229800001.0
2007-05-24 14:36:00,1.45483,1.45487,1.4545,1.4545,262300000.0
2007-05-24 14:37:00,1.45443,1.45443,1.45395,1.45413,199800000.0
2007-05-24 14:38:00,1.45411,1.45412,1.45366,1.45366,145900000.0
2007-05-24 14:39:00,1.45368,1.45406,1.45368,1.45388,207900002.0
2007-05-24 14:40:00,1.454,1.45439,1.45396,1.45407,244400000.0
2007-05-24 14:41:00,1.45433,1.45433,1.45394,1.45394,322900000.0
2007-05-24 14:42:00,1.45397,1.4541,1.45383,1.4541,139700001.0
2007-05-24 14:43:00,1.45413,1.45428,1.45402,1.45427,115100000.0
2007-05-24 14:44:00,1.45429,1.45443,1.45389,1.454,389000000.0
2007-05-24 14:45:00,1.45397,1.45406,1.45372,1.45406,431900000.0
2007-05-24 14:46:00,1.45411,1.45411,1.45374,1.45402,319100002.0
2007-05-24 14:47:00,1.45399,1.45407,1.45386,1.45394,277800000.0
2007-05-24 14:48:00,1.45385,1.454,1.45367,1.45384,407800000.0
2007-05-24 14:49:00,1.45383,1.45392,1.45367,1.45371,166500001.0
2007-05-24 14:50:00,1.45362,1.45397,1.45349,1.45377,290600001.0
2007-05-24 14:51:00,1.45361,1.45374,1.45344,1.45369,197500000.0
2007-05-24 14:52:00,1.45347,1.45347,1.4529,1.45314,306200002.0
2007-05-24 14:53:00,1.45303,1.4532,1.45293,1.45317,415900000.0
2007-05-24 14:54:00,1.45313,1.4533,1.45306,1.45325,191900002.0
2007-05-24 14:55:00,1.45324,1.45324,1.45278,1.45297,265000000.0
2007-05-24 14:56:00,1.45287,1.45294,1.45257,1.4528,478400001.0
2007-05-24 14:57:00,1.4528,1.45301,1.4526,1.45273,379200001.0
2007-05-24 14:58:00,1.45315,1.45342,1.45311,1.45319,356700001.0
2007-05-24 14:59:00,1.45324,1.45353,1.45324,1.45335,234000000.0
2007-05-24 15:00:00,1.45341,1.45367,1.45336,1.45365,655600000.0
2007-05-24 15:01:00,1.45355,1.45374,1.45344,1.45359,378200001.0
2007-05-24 15:02:00,1.45362,1.45394,1.45353,1.4537,542800001.0
2007-05-24 15:03:00,1.45352,1.45376,1.45342,1.4535,424800000.0
2007-05-24 15:04:00,1.45334,1.45345,1.45298,1.45325,509700001.0
2007-05-24 15:05:00,1.45324,1.4533,1.453,1.45306,436700001.0
2007-05-24 15:06:00,1.453,1.4531,1.45281,1.45292,305800001.0
2007-05-24 15:07:00,1.45291,1.4532,1.4529,1.45305,302000000.0
2007-05-24 15:08:00,1.45305,1.45341,1.45305,1.4532,461600001.0
2007-05-24 15:09:00,1.45311,1.45347,1.45311,1.45331,506400003.0
2007-05-24 15:10:00,1.45318,1.45331,1.45304,1.45316,453900000.0
2007-05-24 15:11:00,1.45318,1.45322,1.45292,1.45296,483800001.0
2007-05-24 15:12:00,1.45297,1.45326,1.45294,1.45315,385600000.0
2007-05-24 15:13:00,1.45317,1.45326,1.45299,1.45316,454200000.0
2007-05-24 15:14:00,1.45316,1.45321,1.4527,1.45321,508300001.0
2007-05-24 15:15:00,1.45317,1.45317,1.45285,1.45298,397900000.0
2007-05-24 15:16:00,1.45295,1.45304,1.45273,1.45276,503500001.0
2007-05-24 15:17:00,1.4529,1.45302,1.45264,1.45282,326600000.0
2007-05-24 15:18:00,1.45277,1.45339,1.45277,1.45327,234100000.0
2007-05-24 15:19:00,1.45333,1.45336,1.45303,1.45314,553900002.0
2007-05-24 15:20:00,1.45293,1.45329,1.45293,1.45329,482400001.0
2007-05-24 15:21:00,1.45341,1.45373,1.45337,1.45349,700900001.0
2007-05-24 15:22:00,1.45364,1.45377,1.45353,1.4537,518900001.0
2007-05-24 15:23:00,1.45392,1.45396,1.45361,1.45362,421800001.0
2007-05-24 15:24:00,1.45372,1.45391,1.45355,1.45375,631800000.0
2007-05-24 15:25:00,1.45358,1.45381,1.45339,1.45362,594200000.0
2007-05-24 15:26:00,1.45347,1.45347,1.45326,1.45328,47000000.0
2007-05-24 15:27:00,1.45334,1.45358,1.45333,1.45338,588300002.0
2007-05-24 15:28:00,1.45343,1.45374,1.45336,1.45374,681300002.0
2007-05-24 15:29:00,1.45381,1.45434,1.45373,1.45426,562200001.0
2007-05-24 15:30:00,1.45426,1.45439,1.45398,1.45403,676300001.0
2007-05-24 15:31:00,1.45416,1.45437,1.45397,1.45403,541900002.0
2007-05-24 15:32:00,1.45415,1.4546,1.45415,1.45443,516600001.0
2007-05-24 15:33:00,1.45436,1.45436,1.45402,1.45409,487400000.0
2007-05-24 15:34:00,1.45407,1.45427,1.45394,1.45403,383900001.0
2007-05-24 15:35:00,1.45399,1.45405,1.45356,1.45356,592100000.0
2007-05-24 15:36:00,1.45361,1.45376,1.45325,1.45337,390000000.0
2007-05-24 15:37:00,1.45341,1.45361,1.45319,1.45332,311900001.0
2007-05-24 15:38:00,1.45327,1.45333,1.4531,1.4533,398900001.0
2007-05-24 15:39:00,1.45328,1.45328,1.45299,1.45306,417200001.0
2007-05-24 15:40:00,1.45304,1.45331,1.45295,1.45331,421600002.0
2007-05-24 15:41:00,1.45337,1.45348,1.45311,1.45336,381700000.0
2007-05-24 15:42:00,1.45345,1.45376,1.4534,1.45366,244900000.0
2007-05-24 15:43:00,1.45362,1.45382,1.45356,1.45368,408800003.0
2007-05-24 15:44:00,1.45367,1.45368,1.45345,1.45348,314200000.0
2007-05-24 15:45:00,1.45355,1.45355,1.45307,1.45325,766100001.0
2007-05-24 15:46:00,1.45333,1.4536,1.45328,1.45342,531500003.0
2007-05-24 15:47:00,1.4535,1.45356,1.45334,1.45336,205500000.0
2007-05-24 15:48:00,1.45328,1.45358,1.45324,1.45353,254000000.0
2007-05-24 15:49:00,1.45364,1.45365,1.45326,1.4535,355900000.0
2007-05-24 15:50:00,1.45353,1.4538,1.45348,1.45375,366500001.0
2007-05-24 15:51:00,1.45373,1.45385,1.45353,1.45377,542000000.0
2007-05-24 15:52:00,1.45387,1.4541,1.45368,1.45405,350400001.0
2007-05-24 15:53:00,1.45382,1.45401,1.45357,1.45357,419200000.0
2007-05-24 15:54:00,1.45331,1.45348,1.45304,1.45339,342600000.0
2007-05-24 15:55:00,1.45319,1.45343,1.45315,1.45318,387800001.0
2007-05-24 15:56:00,1.45328,1.45339,1.453,1.45339,445600000.0
2007-05-24 15:57:00,1.45331,1.45351,1.4531,1.45336,355700001.0
2007-05-24 15:58:00,1.45347,1.45367,1.45333,1.45335,399500001.0
2007-05-24 15:59:00,1.45335,1.45362,1.45314,1.45362,493200001.0
2007-05-24 16:00:00,1.45363,1.45396,1.45189,1.4527,385300002.0
2007-05-24 16:01:00,1.45262,1.45286,1.45218,1.45273,436700001.0
2007-05-24 16:02:00,1.45242,1.4531,1.45219,1.45303,559200000.0
2007-05-24 16:03:00,1.45306,1.45355,1.45289,1.45307,416100001.0
2007-05-24 16:04:00,1.45299,1.45355,1.45252,1.45272,483300002.0
2007-05-24 16:05:00,1.45264,1.45309,1.45254,1.45284,317200000.0
2007-05-24 16:06:00,1.45291,1.45323,1.45243,1.4525,205000000.0
2007-05-24 16:07:00,1.45243,1.45256,1.45192,1.45211,279500001.0
2007-05-24 16:08:00,1.45214,1.45255,1.45182,1.45233,169400000.0
2007-05-24 16:09:00,1.45224,1.45245,1.45192,1.45194,404000000.0
2007-05-24 16:10:00,1.45174,1.45204,1.45107,1.45164,471600003.0
2007-05-24 16:11:00,1.45149,1.45213,1.45141,1.45199,496100001.0
2007-05-24 16:12:00,1.45196,1.45204,1.45158,1.45163,500600000.0
2007-05-24 16:13:00,1.45171,1.45183,1.45138,1.45169,485600001.0
2007-05-24 16:14:00,1.45176,1.45187,1.45111,1.45126,549500001.0
2007-05-24 16:15:00,1.45135,1.45182,1.45135,1.45162,686100002.0
2007-05-24 16:16:00,1.45155,1.45185,1.45138,1.45138,534200002.0
2007-05-24 16:17:00,1.45148,1.45183,1.45134,1.45181,562700001.0
2007-05-24 16:18:00,1.45177,1.45229,1.45174,1.45185,888700002.0
2007-05-24 16:19:00,1.45186,1.45209,1.45168,1.45174,804300001.0
2007-05-24 16:20:00,1.45173,1.45173,1.45115,1.45155,667600002.0
2007-05-24 16:21:00,1.4517,1.45196,1.45154,1.45176,548800002.0
2007-05-24 16:22:00,1.45168,1.45191,1.45136,1.45167,492400002.0
2007-05-24 16:23:00,1.45153,1.45178,1.45147,1.45151,550900001.0
2007-05-24 16:24:00,1.4516,1.45226,1.4516,1.45209,536000002.0
2007-05-24 16:25:00,1.45192,1.45236,1.45182,1.45189,628900001.0
2007-05-24 16:26:00,1.45188,1.45221,1.45184,1.45195,519300001.0
2007-05-24 16:27:00,1.45188,1.45212,1.45164,1.45205,424100002.0
2007-05-24 16:28:00,1.45202,1.45225,1.45185,1.45197,573300001.0
2007-05-24 16:29:00,1.4521,1.45248,1.4521,1.45233,422500000.0
2007-05-24 16:30:00,1.45232,1.45257,1.45221,1.4524,518600001.0
2007-05-24 16:31:00,1.45227,1.45274,1.45227,1.45266,337100000.0
2007-05-24 16:32:00,1.45256,1.45291,1.45214,1.45248,630500002.0
2007-05-24 16:33:00,1.45255,1.45255,1.45222,1.45239,527300000.0
2007-05-24 16:34:00,1.45244,1.45244,1.45185,1.452,436300000.0
2007-05-24 16:35:00,1.45186,1.45212,1.45185,1.45203,384200000.0
2007-05-24 16:36:00,1.4519,1.45204,1.45164,1.45187,480400000.0
2007-05-24 16:37:00,1.4519,1.45215,1.4515,1.45189,621000001.0
2007-05-24 16:38:00,1.45226,1.4529,1.45215,1.45264,578900002.0
2007-05-24 16:39:00,1.45267,1.45298,1.45229,1.45261,592800001.0
2007-05-24 16:40:00,1.45273,1.45309,1.45273,1.45286,411600000.0
2007-05-24 16:41:00,1.45284,1.45311,1.45256,1.45273,433700001.0
2007-05-24 16:42:00,1.45265,1.4528,1.45238,1.45268,428000001.0
2007-05-24 16:43:00,1.45284,1.45295,1.45269,1.4529,430800002.0
2007-05-24 16:44:00,1.4529,1.45312,1.45278,1.45294,459500000.0
2007-05-24 16:45:00,1.45294,1.4536,1.4526,1.45343,504500001.0
2007-05-24 16:46:00,1.45353,1.45356,1.453,1.45335,364600001.0
2007-05-24 16:47:00,1.45343,1.45356,1.45325,1.45325,503700001.0
2007-05-24 16:48:00,1.45315,1.45335,1.45297,1.45318,555300001.0
2007-05-24 16:49:00,1.45347,1.45378,1.45342,1.45362,455100000.0
2007-05-24 16:50:00,1.4535,1.45383,1.4535,1.45363,421100001.0
2007-05-24 16:51:00,1.4538,1.45417,1.45368,1.45399,387600000.0
2007-05-24 16:52:00,1.45384,1.45418,1.45383,1.454,271200001.0
2007-05-24 16:53:00,1.45413,1.45469,1.45413,1.45458,597400001.0
2007-05-24 16:54:00,1.4547,1.45474,1.45427,1.45446,513300001.0
2007-05-24 16:55:00,1.45423,1.45448,1.45409,1.45439,594700002.0
2007-05-24 16:56:00,1.4545,1.45473,1.45443,1.45452,259300001.0
2007-05-24 16:57:00,1.45447,1.45468,1.45426,1.45466,486100000.0
2007-05-24 16:58:00,1.45475,1.45507,1.45463,1.45465,628000000.0
2007-05-24 16:59:00,1.45454,1.4549,1.45446,1.4547,485500001.0
2007-05-24 17:00:00,1.45448,1.45458,1.45411,1.45412,793000001.0
2007-05-24 17:01:00,1.45427,1.45446,1.45409,1.45424,446500000.0
2007-05-24 17:02:00,1.4543,1.4543,1.45394,1.45426,353600000.0
2007-05-24 17:03:00,1.45443,1.45507,1.45433,1.45495,412700000.0
2007-05-24 17:04:00,1.45491,1.45493,1.45452,1.45453,496000001.0
2007-05-24 17:05:00,1.45449,1.45492,1.4544,1.45492,488000000.0
2007-05-24 17:06:00,1.45477,1.45494,1.45466,1.4549,357300000.0
2007-05-24 17:07:00,1.45483,1.45518,1.45482,1.45506,313300000.0
2007-05-24 17:08:00,1.45529,1.45547,1.45499,1.45508,559600001.0
2007-05-24 17:09:00,1.45558,1.45559,1.45508,1.45541,550000001.0
2007-05-24 17:10:00,1.45544,1.4555,1.45508,1.45508,370900000.0
2007-05-24 17:11:00,1.45504,1.45516,1.45482,1.45499,536900002.0
2007-05-24 17:12:00,1.45499,1.45516,1.45466,1.45466,395500001.0
2007-05-24 17:13:00,1.45472,1.45472,1.45431,1.45434,305500000.0
2007-05-24 17:14:00,1.45447,1.45454,1.45405,1.45441,567700000.0
2007-05-24 17:15:00,1.45438,1.45489,1.45434,1.45468,539400001.0
2007-05-24 17:16:00,1.45469,1.45486,1.45453,1.45458,495400000.0
2007-05-24 17:17:00,1.45454,1.45479,1.4545,1.45457,376100000.0
2007-05-24 17:18:00,1.45446,1.45467,1.45424,1.45436,655800000.0
2007-05-24 17:19:00,1.45433,1.45448,1.45411,1.45446,368800000.0
2007-05-24 17:20:00,1.45439,1.45454,1.45422,1.45438,547600001.0
2007-05-24 17:21:00,1.45431,1.45492,1.45431,1.45466,385900000.0
2007-05-24 17:22:00,1.45468,1.45475,1.4545,1.45462,483100000.0
2007-05-24 17:23:00,1.4543,1.45463,1.4541,1.45458,486200000.0
2007-05-24 17:24:00,1.45465,1.45504,1.45465,1.45489,508300000.0
2007-05-24 17:25:00,1.45493,1.45508,1.45459,1.45502,366800001.0
2007-05-24 17:26:00,1.45506,1.45519,1.4547,1.45478,468700001.0
2007-05-24 17:27:00,1.4546,1.45515,1.4546,1.45488,538500003.0
2007-05-24 17:28:00,1.45504,1.45534,1.45488,1.45488,522800001.0
2007-05-24 17:29:00,1.45498,1.45518,1.45465,1.45481,719000001.0
2007-05-24 17:30:00,1.45455,1.45474,1.45434,1.45454,488200001.0
2007-05-24 17:31:00,1.4546,1.45475,1.45445,1.45451,591900000.0
2007-05-24 17:32:00,1.45446,1.45468,1.45438,1.45459,507400001.0
2007-05-24 17:33:00,1.45458,1.45478,1.45443,1.45454,477500000.0
2007-05-24 17:34:00,1.45449,1.45449,1.45412,1.45421,402700001.0
2007-05-24 17:35:00,1.45403,1.45415,1.45389,1.45412,445100000.0
2007-05-24 17:36:00,1.4541,1.4545,1.45397,1.45428,516400001.0
2007-05-24 17:37:00,1.45437,1.45469,1.45435,1.45448,370900001.0
2007-05-24 17:38:00,1.45442,1.45464,1.45433,1.45445,371900001.0
2007-05-24 17:39:00,1.45439,1.45468,1.45437,1.45455,490700001.0
2007-05-24 17:40:00,1.45444,1.45444,1.45417,1.45432,320500000.0
2007-05-24 17:41:00,1.4543,1.45446,1.45415,1.45434,417400001.0
2007-05-24 17:42:00,1.45445,1.45454,1.45412,1.45449,307100001.0
2007-05-24 17:43:00,1.45461,1.45461,1.45429,1.45438,430600000.0
2007-05-24 17:44:00,1.45435,1.45454,1.45433,1.45441,464200001.0
2007-05-24 17:45:00,1.45437,1.45461,1.45428,1.4545,516300000.0
2007-05-24 17:46:00,1.45445,1.45466,1.4544,1.45466,490100002.0
2007-05-24 17:47:00,1.4548,1.45521,1.45468,1.45518,522700000.0
2007-05-24 17:48:00,1.45528,1.45529,1.45497,1.45517,410900000.0
2007-05-24 17:49:00,1.45517,1.45571,1.45512,1.4556,363500001.0
2007-05-24 17:50:00,1.45572,1.45589,1.45543,1.45577,557400002.0
2007-05-24 17:51:00,1.45556,1.45578,1.45556,1.45558,533500004.0
2007-05-24 17:52:00,1.45557,1.45574,1.45486,1.45529,543700000.0
2007-05-24 17:53:00,1.45538,1.45551,1.45512,1.45524,528600002.0
2007-05-24 17:54:00,1.45521,1.45538,1.45498,1.45503,402000000.0
2007-05-24 17:55:00,1.45532,1.45554,1.45514,1.45553,387900000.0
2007-05-24 17:56:00,1.45567,1.45578,1.4555,1.45556,395800000.0
2007-05-24 17:57:00,1.45567,1.45567,1.45524,1.45536,736600000.0
2007-05-24 17:58:00,1.45512,1.45546,1.45501,1.45527,662200001.0
2007-05-24 17:59:00,1.45536,1.45561,1.45515,1.45561,220300000.0
2007-05-24 18:00:00,1.4557,1.45582,1.45543,1.45555,743600002.0
2007-05-24 18:01:00,1.45551,1.4558,1.45551,1.45563,788400003.0
2007-05-24 18:02:00,1.45562,1.45571,1.45543,1.45551,540800000.0
2007-05-24 18:03:00,1.45547,1.45549,1.4553,1.45536,381000001.0
2007-05-24 18:04:00,1.45519,1.4554,1.45504,1.4554,544200000.0
2007-05-24 18:05:00,1.45554,1.45584,1.45538,1.45561,520100001.0
2007-05-24 18:06:00,1.45547,1.45555,1.45516,1.45522,322000000.0
2007-05-24 18:07:00,1.45521,1.45536,1.45495,1.45517,472200002.0
2007-05-24 18:08:00,1.45525,1.45535,1.45501,1.45508,496400000.0
2007-05-24 18:09:00,1.45499,1.45502,1.45468,1.45474,509000000.0
2007-05-24 18:10:00,1.45493,1.45504,1.45469,1.45474,565900000.0
2007-05-24 18:11:00,1.45471,1.45496,1.45468,1.45495,411100001.0
2007-05-24 18:12:00,1.45509,1.45536,1.45506,1.45513,455900001.0
2007-05-24 18:13:00,1.45521,1.45542,1.45512,1.45542,321600000.0
2007-05-24 18:14:00,1.45546,1.45546,1.45506,1.45527,495500001.0
2007-05-24 18:15:00,1.45506,1.45535,1.45471,1.45471,529700001.0
2007-05-24 18:16:00,1.45478,1.455,1.45477,1.45499,313500001.0
2007-05-24 18:17:00,1.45485,1.45511,1.45472,1.45482,457400001.0
2007-05-24 18:18:00,1.45474,1.45486,1.45466,1.45486,497500001.0
2007-05-24 18:19:00,1.45483,1.45513,1.45474,1.45474,376000000.0
2007-05-24 18:20:00,1.45473,1.45484,1.45464,1.45465,441700002.0
2007-05-24 18:21:00,1.45464,1.45511,1.45464,1.45504,411800001.0
2007-05-24 18:22:00,1.45529,1.4555,1.45521,1.45539,428000000.0
2007-05-24 18:23:00,1.45527,1.45547,1.45508,1.45523,393000002.0
2007-05-24 18:24:00,1.4553,1.45538,1.45507,1.45527,253500000.0
2007-05-24 18:25:00,1.45536,1.45546,1.45524,1.45539,453100000.0
2007-05-24 18:26:00,1.45541,1.45553,1.45527,1.45543,291100001.0
2007-05-24 18:27:00,1.45539,1.45559,1.45537,1.45545,404200001.0
2007-05-24 18:28:00,1.45547,1.45559,1.45516,1.45516,415800001.0
2007-05-24 18:29:00,1.45507,1.45537,1.45488,1.45495,818300001.0
2007-05-24 18:30:00,1.45497,1.45521,1.45487,1.45493,429100000.0
2007-05-24 18:31:00,1.45501,1.45528,1.45479,1.45525,620700002.0
2007-05-24 18:32:00,1.45521,1.45536,1.45508,1.45508,406000002.0
2007-05-24 18:33:00,1.45525,1.45536,1.455,1.45518,574600002.0
2007-05-24 18:34:00,1.45528,1.45528,1.45509,1.4551,434000001.0
2007-05-24 18:35:00,1.45507,1.45542,1.45507,1.4553,343500002.0
2007-05-24 18:36:00,1.45535,1.45546,1.45529,1.45545,344200001.0
2007-05-24 18:37:00,1.45559,1.45589,1.45559,1.45588,313400002.0
2007-05-24 18:38:00,1.456,1.45622,1.45589,1.45594,326800000.0
2007-05-24 18:39:00,1.45578,1.45592,1.45577,1.45578,272100000.0
2007-05-24 18:40:00,1.45581,1.45603,1.4556,1.45579,503800000.0
2007-05-24 18:41:00,1.45584,1.45594,1.45567,1.4557,234000002.0
2007-05-24 18:42:00,1.45558,1.4559,1.45554,1.4557,538100000.0
2007-05-24 18:43:00,1.45562,1.45571,1.45528,1.45558,467300000.0
2007-05-24 18:44:00,1.45562,1.45565,1.45542,1.45562,463900000.0
2007-05-24 18:45:00,1.45564,1.45565,1.45542,1.45547,326000000.0
2007-05-24 18:46:00,1.45563,1.45591,1.45562,1.45565,484200001.0
2007-05-24 18:47:00,1.4556,1.4559,1.45559,1.45564,483500002.0
2007-05-24 18:48:00,1.45549,1.45566,1.4552,1.45527,535600000.0
2007-05-24 18:49:00,1.45526,1.4556,1.45526,1.45536,337800000.0
2007-05-24 18:50:00,1.45542,1.45542,1.45517,1.45527,327000000.0
2007-05-24 18:51:00,1.45526,1.45533,1.4551,1.45521,215700000.0
2007-05-24 18:52:00,1.4552,1.45526,1.45505,1.45511,324700001.0
2007-05-24 18:53:00,1.45521,1.45547,1.45505,1.45522,541500000.0
2007-05-24 18:54:00,1.45534,1.45545,1.45522,1.45527,540300001.0
2007-05-24 18:55:00,1.45543,1.45564,1.45519,1.45552,684500001.0
2007-05-24 18:56:00,1.45549,1.45556,1.45533,1.4554,607700000.0
2007-05-24 18:57:00,1.4555,1.45599,1.4555,1.45599,660700001.0
2007-05-24 18:58:00,1.45598,1.45617,1.45591,1.45605,426800001.0
2007-05-24 18:59:00,1.4561,1.45628,1.45594,1.45624,431900001.0
2007-05-24 19:00:00,1.45619,1.45634,1.45603,1.45626,294600000.0
2007-05-24 19:01:00,1.45629,1.45649,1.45611,1.45622,548700002.0
2007-05-24 19:02:00,1.45627,1.45654,1.45615,1.45637,521100002.0
2007-05-24 19:03:00,1.4564,1.45665,1.45626,1.45635,543200002.0
2007-05-24 19:04:00,1.45643,1.45652,1.45624,1.45646,550700000.0
2007-05-24 19:05:00,1.45644,1.45684,1.45644,1.4567,745300000.0
2007-05-24 19:06:00,1.45682,1.45702,1.45667,1.45697,522500003.0
2007-05-24 19:07:00,1.45685,1.45707,1.45677,1.45683,629800001.0
2007-05-24 19:08:00,1.45659,1.45705,1.45658,1.45687,573100001.0
2007-05-24 19:09:00,1.457,1.45713,1.45685,1.45703,501400001.0
2007-05-24 19:10:00,1.4569,1.45708,1.45683,1.45692,482800002.0
2007-05-24 19:11:00,1.45694,1.45735,1.45689,1.45713,351700002.0
2007-05-24 19:12:00,1.45725,1.45742,1.45713,1.45738,547100000.0
2007-05-24 19:13:00,1.45719,1.45733,1.45695,1.45702,706600000.0
2007-05-24 19:14:00,1.45687,1.45725,1.4568,1.45709,670500001.0
2007-05-24 19:15:00,1.45707,1.45724,1.457,1.45704,545700004.0
2007-05-24 19:16:00,1.4571,1.4575,1.4571,1.45742,285700000.0
2007-05-24 19:17:00,1.45728,1.45745,1.45712,1.45727,446800001.0
2007-05-24 19:18:00,1.45727,1.45751,1.45712,1.45732,406900000.0
2007-05-24 19:19:00,1.45722,1.4575,1.45722,1.45722,329400000.0
2007-05-24 19:20:00,1.45741,1.4576,1.45725,1.45739,511300001.0
2007-05-24 19:21:00,1.4575,1.45773,1.45744,1.45765,332300000.0
2007-05-24 19:22:00,1.45755,1.45788,1.45755,1.45773,346900002.0
2007-05-24 19:23:00,1.4579,1.45801,1.45766,1.4577,475100001.0
2007-05-24 19:24:00,1.45783,1.4579,1.4577,1.45771,507400000.0
2007-05-24 19:25:00,1.4576,1.45784,1.45755,1.4578,625500002.0
2007-05-24 19:26:00,1.45742,1.45749,1.45729,1.45734,193200000.0
2007-05-24 19:27:00,1.45738,1.45756,1.45733,1.45739,260200000.0
2007-05-24 19:28:00,1.45745,1.4577,1.45736,1.4575,282300000.0
2007-05-24 19:29:00,1.45745,1.45745,1.45713,1.45714,451800000.0
2007-05-24 19:30:00,1.45719,1.45736,1.45714,1.4572,475800000.0
2007-05-24 19:31:00,1.45728,1.45728,1.45688,1.45688,530900002.0
2007-05-24 19:32:00,1.45686,1.45703,1.45676,1.45685,390100001.0
2007-05-24 19:33:00,1.45694,1.45705,1.45681,1.45681,297900000.0
2007-05-24 19:34:00,1.45674,1.457,1.45674,1.45686,639500000.0
2007-05-24 19:35:00,1.4569,1.45702,1.4567,1.45679,507100002.0
2007-05-24 19:36:00,1.45661,1.4568,1.45654,1.45677,285500000.0
2007-05-24 19:37:00,1.45687,1.45689,1.45672,1.45679,324000000.0
2007-05-24 19:38:00,1.45677,1.45694,1.4566,1.4566,551600002.0
2007-05-24 19:39:00,1.45663,1.45694,1.45663,1.45694,286500000.0
2007-05-24 19:40:00,1.45709,1.4572,1.457,1.45711,311200000.0
2007-05-24 19:41:00,1.45693,1.45709,1.45681,1.45683,121700000.0
2007-05-24 19:42:00,1.45687,1.4571,1.45685,1.45698,306400000.0
2007-05-24 19:43:00,1.45687,1.45703,1.45684,1.45699,260400000.0
2007-05-24 19:44:00,1.45699,1.45709,1.45681,1.45684,328800001.0
2007-05-24 19:45:00,1.45668,1.45683,1.45661,1.45676,129000000.0
2007-05-24 19:46:00,1.45697,1.45698,1.45675,1.45682,259400000.0
2007-05-24 19:47:00,1.45685,1.45693,1.4566,1.45671,485600000.0
2007-05-24 19:48:00,1.45678,1.45714,1.45673,1.457,243000000.0
2007-05-24 19:49:00,1.45706,1.45736,1.45681,1.4571,487100000.0
2007-05-24 19:50:00,1.45708,1.45726,1.45696,1.45711,531000002.0
2007-05-24 19:51:00,1.45711,1.45728,1.45706,1.45712,387400001.0
2007-05-24 19:52:00,1.45702,1.45721,1.45699,1.45712,499500001.0
2007-05-24 19:53:00,1.4574,1.4576,1.4572,1.4576,725300006.0
2007-05-24 19:54:00,1.45762,1.45763,1.45732,1.45738,281200000.0
2007-05-24 19:55:00,1.45726,1.4573,1.45704,1.45716,436800000.0
2007-05-24 19:56:00,1.45719,1.45745,1.45713,1.45742,519600003.0
2007-05-24 19:57:00,1.45742,1.45742,1.45707,1.45726,235700000.0
2007-05-24 19:58:00,1.45722,1.45728,1.45676,1.45682,450700000.0
2007-05-24 19:59:00,1.45698,1.45721,1.45687,1.45694,368600000.0
2007-05-24 20:00:00,1.45688,1.45718,1.45682,1.45682,508800003.0
2007-05-24 20:01:00,1.4568,1.45705,1.4567,1.45676,763900002.0
2007-05-24 20:02:00,1.45663,1.45676,1.45648,1.45661,607500002.0
2007-05-24 20:03:00,1.45659,1.45679,1.45645,1.45657,689800003.0
2007-05-24 20:04:00,1.45657,1.45678,1.45654,1.45659,368500000.0
2007-05-24 20:05:00,1.45659,1.45673,1.45649,1.45666,415700001.0
2007-05-24 20:06:00,1.45673,1.45686,1.45647,1.45657,659100005.0
2007-05-24 20:07:00,1.45653,1.4566,1.45638,1.45655,378200000.0
2007-05-24 20:08:00,1.45661,1.45669,1.45639,1.45667,614700002.0
2007-05-24 20:09:00,1.4567,1.4568,1.4565,1.45665,652600001.0
2007-05-24 20:10:00,1.45668,1.45682,1.45653,1.45672,695300001.0
2007-05-24 20:11:00,1.45656,1.45689,1.45647,1.45647,752300002.0
2007-05-24 20:12:00,1.45646,1.45678,1.45638,1.45659,637600000.0
2007-05-24 20:13:00,1.45656,1.45678,1.45639,1.45639,455100001.0
2007-05-24 20:14:00,1.45652,1.45684,1.45648,1.45672,374400000.0
2007-05-24 20:15:00,1.45669,1.45689,1.45667,1.45689,338800000.0
2007-05-24 20:16:00,1.45676,1.45682,1.45659,1.45661,174700000.0
2007-05-24 20:17:00,1.45661,1.45671,1.45648,1.45653,293900000.0
2007-05-24 20:18:00,1.45667,1.45686,1.45648,1.45668,538800001.0
2007-05-24 20:19:00,1.45682,1.45713,1.45681,1.457,337200001.0
2007-05-24 20:20:00,1.45708,1.4571,1.45676,1.45676,381500000.0
2007-05-24 20:21:00,1.45692,1.457,1.45685,1.45685,44200001.0
2007-05-24 20:22:00,1.45702,1.45719,1.45692,1.45709,227300000.0
2007-05-24 20:23:00,1.45703,1.45713,1.45684,1.45691,429500002.0
2007-05-24 20:24:00,1.45688,1.45696,1.45666,1.45666,250100002.0
2007-05-24 20:25:00,1.45672,1.45682,1.45657,1.4566,290000001.0
2007-05-24 20:26:00,1.45653,1.4567,1.45648,1.45657,366500001.0
2007-05-24 20:27:00,1.45664,1.45673,1.45647,1.45659,449700000.0
2007-05-24 20:28:00,1.45656,1.45662,1.45638,1.45644,247000000.0
2007-05-24 20:29:00,1.45645,1.45645,1.45621,1.45621,446400000.0
2007-05-24 20:30:00,1.45621,1.4565,1.45615,1.45636,185500000.0
2007-05-24 20:31:00,1.45636,1.45651,1.45634,1.45651,234400001.0
2007-05-24 20:32:00,1.45652,1.4566,1.45636,1.45652,170000001.0
2007-05-24 20:33:00,1.45654,1.45658,1.45631,1.45636,307200000.0
2007-05-24 20:34:00,1.4563,1.4563,1.45596,1.456,357700001.0
2007-05-24 20:35:00,1.4558,1.45594,1.4557,1.4557,304900001.0
2007-05-24 20:36:00,1.45572,1.4558,1.45552,1.45577,452600000.0
2007-05-24 20:37:00,1.45575,1.45582,1.45558,1.45559,329300001.0
2007-05-24 20:38:00,1.45552,1.45607,1.45552,1.45578,324800001.0
2007-05-24 20:39:00,1.45594,1.456,1.45567,1.45591,466500001.0
2007-05-24 20:40:00,1.45596,1.45606,1.45574,1.45588,334800000.0
2007-05-24 20:41:00,1.45586,1.45616,1.45567,1.45595,405000000.0
2007-05-24 20:42:00,1.45603,1.45641,1.45602,1.45632,231500000.0
2007-05-24 20:43:00,1.45638,1.45641,1.45626,1.45631,195000000.0
2007-05-24 20:44:00,1.45643,1.45643,1.456,1.45624,256100000.0
2007-05-24 20:45:00,1.45611,1.45629,1.45611,1.45627,557500002.0
2007-05-24 20:46:00,1.45652,1.45652,1.45615,1.45626,267600000.0
2007-05-24 20:47:00,1.45623,1.4563,1.45606,1.45608,301700001.0
2007-05-24 20:48:00,1.45602,1.4561,1.45593,1.45593,292300000.0
2007-05-24 20:49:00,1.45592,1.45607,1.45588,1.45595,400400000.0
2007-05-24 20:50:00,1.4558,1.45598,1.45578,1.45598,174400000.0
2007-05-24 20:51:00,1.45593,1.45607,1.45585,1.45604,270500000.0
2007-05-24 20:52:00,1.45607,1.45627,1.45602,1.45623,201800001.0
2007-05-24 20:53:00,1.45616,1.4563,1.45604,1.45615,210900000.0
2007-05-24 20:54:00,1.45611,1.45627,1.45595,1.45627,99600000.0
2007-05-24 20:55:00,1.45627,1.45631,1.45611,1.45618,353400001.0
2007-05-24 20:56:00,1.45616,1.45625,1.45605,1.45612,126400000.0
2007-05-24 20:57:00,1.45605,1.45616,1.4559,1.45596,433200002.0
2007-05-24 20:58:00,1.45596,1.45606,1.45578,1.45578,268800000.0
2007-05-24 20:59:00,1.4556,1.45569,1.45549,1.45554,155700000.0
2007-05-24 21:00:00,1.45538,1.45555,1.45525,1.45537,324500000.0
2007-05-24 21:01:00,1.45562,1.45572,1.45543,1.45564,258000001.0
2007-05-24 21:02:00,1.45578,1.456,1.45571,1.45593,80200001.0
2007-05-24 21:03:00,1.45587,1.456,1.45577,1.456,35100000.0
2007-05-24 21:04:00,1.45585,1.45599,1.4557,1.45588,245600000.0
2007-05-24 21:05:00,1.45599,1.4564,1.45593,1.456,381000000.0
2007-05-24 21:06:00,1.45601,1.45624,1.45591,1.456,231200001.0
2007-05-24 21:07:00,1.45598,1.45616,1.45595,1.4561,262100001.0
2007-05-24 21:08:00,1.45605,1.45632,1.45605,1.45632,21200000.0
2007-05-24 21:09:00,1.45616,1.4562,1.45604,1.45604,37600000.0
2007-05-24 21:10:00,1.45583,1.45611,1.4557,1.45582,290300001.0
2007-05-24 21:11:00,1.4559,1.45603,1.45568,1.45579,30200000.0
2007-05-24 21:12:00,1.45596,1.45597,1.45579,1.45593,222000001.0
2007-05-24 21:13:00,1.45592,1.45592,1.45573,1.45583,283200002.0
2007-05-24 21:14:00,1.45588,1.45588,1.45573,1.45583,243800000.0
2007-05-24 21:15:00,1.45577,1.45593,1.4557,1.45593,303700000.0
2007-05-24 21:16:00,1.45583,1.45609,1.45567,1.45569,163000001.0
2007-05-24 21:17:00,1.45572,1.45602,1.4556,1.45589,258800000.0
2007-05-24 21:18:00,1.45597,1.45612,1.45586,1.45601,213500002.0
2007-05-24 21:19:00,1.45607,1.45616,1.45602,1.4561,134100000.0
2007-05-24 21:20:00,1.45606,1.45606,1.45584,1.45586,58800000.0
2007-05-24 21:21:00,1.45593,1.45617,1.45591,1.45591,131700000.0
2007-05-24 21:22:00,1.45573,1.45573,1.45554,1.45554,216300001.0
2007-05-24 21:23:00,1.45547,1.4556,1.45547,1.45556,71800000.0
2007-05-24 21:24:00,1.45557,1.45577,1.45548,1.45556,218600001.0
2007-05-24 21:25:00,1.45571,1.45576,1.45556,1.45566,273100001.0
2007-05-24 21:26:00,1.45566,1.45584,1.4556,1.45567,270700000.0
2007-05-24 21:27:00,1.45573,1.45579,1.45568,1.45568,144800000.0
2007-05-24 21:28:00,1.45566,1.45618,1.45566,1.45598,140500000.0
2007-05-24 21:29:00,1.4559,1.45623,1.4559,1.45599,294400000.0
2007-05-24 21:30:00,1.45611,1.45667,1.45604,1.45659,82800000.0
2007-05-24 21:31:00,1.45662,1.4568,1.45651,1.45668,351200001.0
2007-05-24 21:32:00,1.45708,1.45718,1.45701,1.45712,328900000.0
2007-05-24 21:33:00,1.45712,1.45712,1.4569,1.457,339000000.0
2007-05-24 21:34:00,1.45708,1.45715,1.45696,1.45699,226000000.0
2007-05-24 21:35:00,1.45693,1.45709,1.45688,1.45695,305800000.0
2007-05-24 21:36:00,1.45693,1.45697,1.4567,1.4567,325800001.0
2007-05-24 21:37:00,1.4568,1.4569,1.45662,1.45663,238100000.0
2007-05-24 21:38:00,1.45654,1.45665,1.45645,1.45651,254700002.0
2007-05-24 21:39:00,1.45642,1.45664,1.45637,1.45641,295000000.0
2007-05-24 21:40:00,1.45643,1.4566,1.45636,1.45636,208400000.0
2007-05-24 21:41:00,1.45642,1.45663,1.45638,1.45638,215700000.0
2007-05-24 21:42:00,1.45633,1.45659,1.45633,1.45641,155700001.0
2007-05-24 21:43:00,1.45652,1.45658,1.45642,1.45646,234800000.0
2007-05-24 21:44:00,1.45635,1.45635,1.45577,1.45595,187200000.0
2007-05-24 21:45:00,1.45563,1.45588,1.45548,1.4557,343600000.0
2007-05-24 21:46:00,1.45565,1.45573,1.45537,1.45551,327400001.0
2007-05-24 21:47:00,1.45531,1.45554,1.45505,1.45508,296300003.0
2007-05-24 21:48:00,1.45513,1.45523,1.45498,1.45505,542200003.0
2007-05-24 21:49:00,1.45502,1.45519,1.45498,1.45505,317600000.0
2007-05-24 21:50:00,1.45495,1.4552,1.45482,1.45482,413800002.0
2007-05-24 21:51:00,1.45497,1.45502,1.45477,1.45489,554900000.0
2007-05-24 21:52:00,1.45504,1.45526,1.45504,1.45508,306700000.0
2007-05-24 21:53:00,1.45505,1.45508,1.45491,1.45502,87400000.0
2007-05-24 21:54:00,1.45498,1.45517,1.45495,1.45508,399300000.0
2007-05-24 21:55:00,1.45524,1.45544,1.45524,1.45535,132600000.0
2007-05-24 21:56:00,1.4554,1.45581,1.45525,1.45581,27200000.0
2007-05-24 21:57:00,1.4557,1.45592,1.45561,1.45579,257200002.0
2007-05-24 21:58:00,1.45579,1.45587,1.45559,1.45559,177300000.0
2007-05-24 21:59:00,1.45562,1.45595,1.45556,1.45588,210900000.0
2007-05-24 22:00:00,1.45597,1.45622,1.45574,1.45619,77400000.0
2007-05-24 22:01:00,1.45605,1.45628,1.45599,1.45605,141400000.0
2007-05-24 22:02:00,1.4558,1.4558,1.45509,1.4553,212300001.0
2007-05-24 22:03:00,1.45487,1.45529,1.45487,1.45522,123800000.0
2007-05-24 22:04:00,1.45522,1.45523,1.45488,1.4551,196200000.0
2007-05-24 22:05:00,1.45528,1.45578,1.45522,1.45556,212400000.0
2007-05-24 22:06:00,1.45551,1.45574,1.45551,1.45567,99800000.0
2007-05-24 22:07:00,1.45566,1.45566,1.45528,1.45535,194800000.0
2007-05-24 22:08:00,1.45536,1.45555,1.45533,1.45555,193900001.0
2007-05-24 22:09:00,1.45553,1.45568,1.45533,1.45533,286400000.0
2007-05-24 22:10:00,1.4552,1.4556,1.45517,1.45546,229500002.0
2007-05-24 22:11:00,1.45531,1.45552,1.45524,1.45541,261900002.0
2007-05-24 22:12:00,1.45555,1.45555,1.45528,1.45539,241700000.0
2007-05-24 22:13:00,1.45542,1.45561,1.45537,1.45541,209300000.0
2007-05-24 22:14:00,1.45534,1.45557,1.45525,1.45529,125800000.0
2007-05-24 22:15:00,1.45528,1.45548,1.45521,1.45531,121600000.0
2007-05-24 22:16:00,1.45518,1.45535,1.45518,1.45534,98200000.0
2007-05-24 22:17:00,1.45543,1.45558,1.45538,1.45553,236200001.0
2007-05-24 22:18:00,1.45543,1.4555,1.45524,1.45528,104100000.0
2007-05-24 22:19:00,1.45516,1.45563,1.45516,1.45532,294300002.0
2007-05-24 22:20:00,1.45548,1.45562,1.45537,1.45544,179400000.0
2007-05-24 22:21:00,1.45552,1.45565,1.45538,1.45538,146300000.0
2007-05-24 22:22:00,1.4553,1.4554,1.45525,1.4553,217500001.0
2007-05-24 22:23:00,1.45519,1.45539,1.45516,1.45521,175600001.0
2007-05-24 22:24:00,1.45527,1.45529,1.45493,1.45502,75800000.0
2007-05-24 22:25:00,1.45506,1.45545,1.45504,1.45519,235500000.0
2007-05-24 22:26:00,1.45524,1.45539,1.45524,1.45539,220300001.0
2007-05-24 22:27:00,1.45551,1.45555,1.45529,1.45537,162400001.0
2007-05-24 22:28:00,1.45525,1.45554,1.45518,1.45521,70900000.0
2007-05-24 22:29:00,1.45529,1.45564,1.45528,1.45548,230200000.0
2007-05-24 22:30:00,1.45555,1.4558,1.45541,1.45571,330000000.0
2007-05-24 22:31:00,1.45568,1.4557,1.45533,1.45541,224000001.0
2007-05-24 22:32:00,1.45566,1.45576,1.45541,1.45571,190500000.0
2007-05-24 22:33:00,1.4555,1.45573,1.4555,1.45573,133100001.0
2007-05-24 22:34:00,1.45573,1.45612,1.45565,1.45575,236600001.0
2007-05-24 22:35:00,1.45552,1.45564,1.45548,1.4555,168400000.0
2007-05-24 22:36:00,1.45552,1.45565,1.45544,1.45544,132900000.0
2007-05-24 22:37:00,1.45546,1.4556,1.45544,1.45558,225200001.0
2007-05-24 22:38:00,1.45558,1.45597,1.45536,1.45543,328400001.0
2007-05-24 22:39:00,1.45566,1.45585,1.4556,1.45572,228500000.0
2007-05-24 22:40:00,1.45561,1.45599,1.45559,1.45561,253300001.0
2007-05-24 22:41:00,1.45584,1.45589,1.45556,1.45589,271200001.0
2007-05-24 22:42:00,1.45596,1.45605,1.45577,1.45591,187100000.0
2007-05-24 22:43:00,1.45581,1.45591,1.45571,1.45579,163400000.0
2007-05-24 22:44:00,1.45571,1.4558,1.4557,1.45576,201600000.0
2007-05-24 22:45:00,1.45571,1.45577,1.45556,1.4556,238900000.0
2007-05-24 22:46:00,1.45563,1.45585,1.4556,1.45561,130000000.0
2007-05-24 22:47:00,1.45553,1.45563,1.45547,1.4555,118100000.0
2007-05-24 22:48:00,1.45558,1.45567,1.45548,1.45553,113800000.0
2007-05-24 22:49:00,1.45555,1.45555,1.45535,1.45542,212000000.0
2007-05-24 22:50:00,1.45544,1.45588,1.45543,1.45547,168100000.0
2007-05-24 22:51:00,1.45538,1.45559,1.45532,1.45532,310800001.0
2007-05-24 22:52:00,1.45496,1.45532,1.45462,1.45462,275700000.0
2007-05-24 22:53:00,1.45469,1.45504,1.45469,1.455,186500000.0
2007-05-24 22:54:00,1.45483,1.45489,1.45468,1.45489,175500000.0
2007-05-24 22:55:00,1.45494,1.45514,1.45492,1.45492,171000000.0
2007-05-24 22:56:00,1.45484,1.45507,1.45477,1.45482,159400001.0
2007-05-24 22:57:00,1.45505,1.45517,1.45479,1.45487,39600000.0
2007-05-24 22:58:00,1.45492,1.45492,1.45474,1.45479,36800000.0
2007-05-24 22:59:00,1.45488,1.45494,1.45478,1.45491,47400000.0
2007-05-24 23:00:00,1.45451,1.45471,1.45444,1.4546,128800001.0
2007-05-24 23:01:00,1.45487,1.45493,1.45446,1.45448,44800000.0
2007-05-24 23:02:00,1.4545,1.45496,1.4545,1.4545,24400000.0
2007-05-24 23:03:00,1.45465,1.4549,1.45457,1.45468,34800000.0
2007-05-24 23:04:00,1.45492,1.45521,1.45486,1.45521,41900000.0
2007-05-24 23:05:00,1.45499,1.45526,1.45488,1.45488,36800000.0
2007-05-24 23:06:00,1.45515,1.45549,1.45509,1.45525,59300000.0
2007-05-24 23:07:00,1.4553,1.45541,1.45481,1.45481,43500000.0
2007-05-24 23:08:00,1.45475,1.45475,1.45475,1.45475,24100000.0
2007-05-24 23:09:00,1.4551,1.45533,1.45508,1.45527,45100000.0
2007-05-24 23:10:00,1.45499,1.45537,1.45493,1.45537,83700001.0
2007-05-24 23:11:00,1.45562,1.45573,1.45537,1.45537,38900000.0
2007-05-24 23:12:00,1.45567,1.4557,1.45534,1.45534,84800001.0
2007-05-24 23:13:00,1.45525,1.45528,1.45507,1.45511,53400000.0
2007-05-24 23:14:00,1.45507,1.4555,1.455,1.45549,45000000.0
2007-05-24 23:15:00,1.45573,1.45596,1.45547,1.45547,46800000.0
2007-05-24 23:16:00,1.45539,1.45553,1.45524,1.45553,51300000.0
2007-05-24 23:17:00,1.45562,1.45575,1.45554,1.45554,62000000.0
2007-05-24 23:18:00,1.45565,1.45566,1.45535,1.45543,54500000.0
2007-05-24 23:19:00,1.45572,1.45573,1.45547,1.45547,48100000.0
2007-05-24 23:20:00,1.45548,1.45564,1.45541,1.45544,46000000.0
2007-05-24 23:21:00,1.45559,1.45568,1.45551,1.45568,43200001.0
2007-05-24 23:22:00,1.45568,1.4559,1.45534,1.45559,154900001.0
2007-05-24 23:23:00,1.45564,1.4558,1.45503,1.45575,199600000.0
2007-05-24 23:24:00,1.45558,1.45573,1.45557,1.45558,59800000.0
2007-05-24 23:25:00,1.45573,1.45573,1.45539,1.4554,40200000.0
2007-05-24 23:26:00,1.45574,1.45585,1.45565,1.45578,61300000.0
2007-05-24 23:27:00,1.45565,1.45565,1.45522,1.45534,26000000.0
2007-05-24 23:28:00,1.45526,1.45533,1.45499,1.45519,50500001.0
2007-05-24 23:29:00,1.45526,1.45536,1.45497,1.45499,91300000.0
2007-05-24 23:30:00,1.45543,1.45559,1.45515,1.45515,87000000.0
2007-05-24 23:31:00,1.45513,1.45524,1.45511,1.45522,57800000.0
2007-05-24 23:32:00,1.45518,1.4553,1.45512,1.45519,33000000.0
2007-05-24 23:33:00,1.45509,1.45548,1.45505,1.45548,130000000.0
2007-05-24 23:34:00,1.45523,1.45546,1.4547,1.45485,231400000.0
2007-05-24 23:35:00,1.45499,1.45504,1.45494,1.45496,148600000.0
2007-05-24 23:36:00,1.45489,1.45497,1.45468,1.45497,31900000.0
2007-05-24 23:37:00,1.45566,1.4558,1.45531,1.45539,66300001.0
2007-05-24 23:38:00,1.45534,1.45546,1.45534,1.4554,69900002.0
2007-05-24 23:39:00,1.45542,1.45565,1.45539,1.45541,198900000.0
2007-05-24 23:40:00,1.45543,1.45546,1.45538,1.45541,60400001.0
2007-05-24 23:41:00,1.45541,1.45569,1.45541,1.45546,99200000.0
2007-05-24 23:42:00,1.45558,1.45561,1.45544,1.45555,24800000.0
2007-05-24 23:43:00,1.4556,1.45586,1.45548,1.45582,73000000.0
2007-05-24 23:44:00,1.45617,1.45622,1.45594,1.456,80000001.0
2007-05-24 23:45:00,1.45602,1.45614,1.45598,1.45614,82500000.0
2007-05-24 23:46:00,1.45636,1.45655,1.45636,1.45647,74800001.0
2007-05-24 23:47:00,1.45604,1.45616,1.45604,1.45615,109500002.0
2007-05-24 23:48:00,1.45638,1.45685,1.45638,1.4566,50900000.0
2007-05-24 23:49:00,1.45649,1.45664,1.45632,1.45664,108200001.0
2007-05-24 23:50:00,1.45666,1.45673,1.45636,1.45644,30600000.0
2007-05-24 23:51:00,1.45623,1.45637,1.45599,1.45599,64000000.0
2007-05-24 23:52:00,1.45592,1.45624,1.45581,1.45584,156600000.0
2007-05-24 23:53:00,1.45568,1.4563,1.45568,1.45576,107200000.0
2007-05-24 23:54:00,1.45612,1.45612,1.45537,1.45544,203900001.0
2007-05-24 23:55:00,1.45559,1.45576,1.45555,1.45561,171300000.0
2007-05-24 23:56:00,1.45567,1.45585,1.45567,1.45578,87900000.0
2007-05-24 23:57:00,1.45564,1.456,1.45563,1.45591,112900001.0
2007-05-24 23:58:00,1.45581,1.45582,1.45543,1.45555,129400000.0
2007-05-24 23:59:00,1.45582,1.45594,1.45561,1.45587,70100001.0
2007-05-25 00:00:00,1.45584,1.45609,1.45557,1.45563,150900000.0
2007-05-25 00:01:00,1.45525,1.45585,1.45514,1.45533,267100001.0
2007-05-25 00:02:00,1.45535,1.45557,1.45535,1.45554,215200001.0
2007-05-25 00:03:00,1.45518,1.45535,1.45515,1.4553,257800002.0
2007-05-25 00:04:00,1.45519,1.45539,1.45514,1.45528,147600001.0
2007-05-25 00:05:00,1.45517,1.45548,1.45506,1.45508,34400000.0
2007-05-25 00:06:00,1.45504,1.45519,1.45497,1.45505,66000000.0
2007-05-25 00:07:00,1.45506,1.4553,1.45498,1.4553,96900000.0
2007-05-25 00:08:00,1.45529,1.45552,1.45529,1.45552,38600000.0
2007-05-25 00:09:00,1.45542,1.45591,1.45542,1.45559,99000000.0
2007-05-25 00:10:00,1.45531,1.45566,1.45531,1.45566,48700000.0
2007-05-25 00:11:00,1.45575,1.4559,1.4556,1.4558,24600000.0
2007-05-25 00:12:00,1.45553,1.45565,1.45548,1.45548,26200000.0
2007-05-25 00:13:00,1.45554,1.45586,1.45554,1.45583,50100000.0
2007-05-25 00:14:00,1.45622,1.45622,1.4558,1.45589,34400000.0
2007-05-25 00:15:00,1.45592,1.45601,1.45578,1.45586,20000000.0
2007-05-25 00:16:00,1.45601,1.45601,1.45579,1.45595,26500000.0
2007-05-25 00:17:00,1.4559,1.45614,1.45584,1.45599,74500000.0
2007-05-25 00:18:00,1.456,1.456,1.45583,1.45583,46400000.0
2007-05-25 00:19:00,1.45583,1.45609,1.45533,1.45536,122500000.0
2007-05-25 00:20:00,1.45525,1.45538,1.45518,1.45534,57000000.0
2007-05-25 00:21:00,1.45581,1.45585,1.45555,1.45574,41300000.0
2007-05-25 00:22:00,1.45571,1.4558,1.45545,1.4558,41600000.0
2007-05-25 00:23:00,1.45577,1.45577,1.4552,1.45547,59000000.0
2007-05-25 00:24:00,1.45548,1.45567,1.45547,1.45552,76000000.0
2007-05-25 00:26:00,1.45503,1.45505,1.45495,1.45495,31600000.0
2007-05-25 00:27:00,1.45551,1.45578,1.45551,1.45561,34000000.0
2007-05-25 00:28:00,1.45568,1.45568,1.45538,1.45538,45900000.0
2007-05-25 00:29:00,1.45538,1.45538,1.45513,1.45526,83000000.0
2007-05-25 00:30:00,1.45502,1.45509,1.45497,1.45506,45600000.0
2007-05-25 00:31:00,1.45518,1.45522,1.4551,1.45512,40900000.0
2007-05-25 00:32:00,1.45512,1.45514,1.45497,1.4551,91900000.0
2007-05-25 00:33:00,1.45508,1.45519,1.455,1.45502,159600002.0
2007-05-25 00:34:00,1.45515,1.45552,1.45509,1.45552,39700000.0
2007-05-25 00:35:00,1.4551,1.45514,1.45509,1.45512,74900000.0
2007-05-25 00:36:00,1.45512,1.45533,1.45508,1.45523,74900000.0
2007-05-25 00:37:00,1.4552,1.45528,1.45516,1.45525,44400000.0
2007-05-25 00:38:00,1.45525,1.45528,1.45523,1.45528,26000000.0
2007-05-25 00:39:00,1.45571,1.45589,1.45534,1.45534,37600000.0
2007-05-25 00:40:00,1.45571,1.45571,1.45545,1.45566,11600000.0
2007-05-25 00:41:00,1.4556,1.4556,1.45525,1.45553,25400000.0
2007-05-25 00:42:00,1.4556,1.4556,1.45505,1.45545,38500000.0
2007-05-25 00:43:00,1.45547,1.4555,1.45512,1.45537,53000000.0
2007-05-25 00:44:00,1.45542,1.45552,1.45512,1.45512,37300000.0
2007-05-25 00:45:00,1.4554,1.45549,1.455,1.45522,37200000.0
2007-05-25 00:46:00,1.45507,1.45531,1.45488,1.45488,56400000.0
2007-05-25 00:47:00,1.45523,1.45541,1.45499,1.45539,29400000.0
2007-05-25 00:48:00,1.45518,1.45518,1.45513,1.45513,48300000.0
2007-05-25 00:49:00,1.45556,1.45556,1.45514,1.45514,29400000.0
2007-05-25 00:50:00,1.45558,1.4557,1.45523,1.45555,36700000.0
2007-05-25 00:51:00,1.45522,1.45563,1.45516,1.45559,31600000.0
2007-05-25 00:52:00,1.45556,1.4557,1.45528,1.45536,90200000.0
2007-05-25 00:53:00,1.45536,1.45536,1.45515,1.45529,36800000.0
2007-05-25 00:54:00,1.45534,1.45541,1.45529,1.45539,59200000.0
2007-05-25 00:55:00,1.45541,1.45577,1.45529,1.45544,33000000.0
2007-05-25 00:56:00,1.45539,1.45539,1.45526,1.45537,54200000.0
2007-05-25 00:57:00,1.4554,1.45545,1.45528,1.45541,32800000.0
2007-05-25 00:58:00,1.45539,1.45544,1.45534,1.45542,42400000.0
2007-05-25 00:59:00,1.45542,1.45547,1.45529,1.45537,141500001.0
2007-05-25 01:00:00,1.45548,1.45586,1.45548,1.45565,63600000.0
2007-05-25 01:01:00,1.45574,1.45587,1.45574,1.45577,56400000.0
2007-05-25 01:02:00,1.45568,1.45576,1.45566,1.45575,35400001.0
2007-05-25 01:03:00,1.45573,1.45578,1.4557,1.45573,54400000.0
2007-05-25 01:04:00,1.45598,1.45627,1.45595,1.45619,34000000.0
2007-05-25 01:05:00,1.45616,1.45638,1.45612,1.45628,37400000.0
2007-05-25 01:06:00,1.4562,1.45632,1.45605,1.45625,29800000.0
2007-05-25 01:07:00,1.45611,1.45623,1.45604,1.45623,22200000.0
2007-05-25 01:08:00,1.45593,1.45596,1.4557,1.4559,78800000.0
2007-05-25 01:09:00,1.45654,1.45654,1.45609,1.45637,105200000.0
2007-05-25 01:10:00,1.45608,1.45647,1.45593,1.45624,66600001.0
2007-05-25 01:11:00,1.45641,1.45654,1.45627,1.45654,101900000.0
2007-05-25 01:12:00,1.45632,1.45647,1.45583,1.45592,198900001.0
2007-05-25 01:13:00,1.45602,1.45619,1.45597,1.45612,197900000.0
2007-05-25 01:14:00,1.45612,1.45621,1.45594,1.456,38500000.0
2007-05-25 01:15:00,1.45643,1.45643,1.45619,1.45633,32000000.0
2007-05-25 01:16:00,1.45634,1.45634,1.45613,1.45621,38600000.0
2007-05-25 01:17:00,1.45625,1.45633,1.45625,1.45627,51300000.0
2007-05-25 01:18:00,1.45618,1.45637,1.45618,1.45626,28200000.0
2007-05-25 01:19:00,1.45619,1.45625,1.45598,1.45598,34800000.0
2007-05-25 01:20:00,1.45622,1.45627,1.45614,1.45627,32600000.0
2007-05-25 01:21:00,1.45618,1.45632,1.45617,1.45627,53200000.0
2007-05-25 01:22:00,1.45628,1.45637,1.45621,1.45621,96200000.0
2007-05-25 01:23:00,1.45659,1.45664,1.45647,1.4565,30800000.0
2007-05-25 01:24:00,1.4563,1.45676,1.45625,1.45658,79800000.0
2007-05-25 01:25:00,1.45654,1.45657,1.45637,1.45657,43000000.0
2007-05-25 01:26:00,1.4561,1.45617,1.456,1.45612,235700001.0
2007-05-25 01:27:00,1.45671,1.45671,1.4562,1.45632,41700000.0
2007-05-25 01:28:00,1.45624,1.45637,1.45618,1.45626,62300000.0
2007-05-25 01:29:00,1.45644,1.45653,1.45631,1.45653,38300000.0
2007-05-25 01:30:00,1.45641,1.45655,1.45627,1.45646,46600000.0
2007-05-25 01:31:00,1.45609,1.45628,1.45609,1.45621,34400000.0
2007-05-25 01:32:00,1.45627,1.45641,1.45627,1.45638,56800000.0
2007-05-25 01:33:00,1.45634,1.45634,1.45577,1.45589,94800000.0
2007-05-25 01:34:00,1.45596,1.45617,1.45586,1.45591,106600001.0
2007-05-25 01:35:00,1.4563,1.45646,1.45621,1.45628,52500001.0
2007-05-25 01:36:00,1.45627,1.45652,1.45627,1.45642,44200001.0
2007-05-25 01:37:00,1.45616,1.45616,1.45604,1.45604,22200000.0
2007-05-25 01:38:00,1.45631,1.45631,1.45587,1.45594,54400000.0
2007-05-25 01:39:00,1.45615,1.45624,1.45594,1.45609,44400000.0
2007-05-25 01:40:00,1.45587,1.45616,1.45573,1.45589,42600000.0
2007-05-25 01:41:00,1.45576,1.45599,1.45529,1.45565,24000000.0
2007-05-25 01:42:00,1.45561,1.45603,1.45546,1.45574,218300000.0
2007-05-25 01:43:00,1.45596,1.45604,1.45576,1.45593,59900000.0
2007-05-25 01:44:00,1.45575,1.45585,1.45558,1.45579,228800001.0
2007-05-25 01:45:00,1.45566,1.4559,1.4555,1.45588,171200001.0
2007-05-25 01:46:00,1.45589,1.4559,1.45582,1.45585,37600000.0
2007-05-25 01:47:00,1.45587,1.45594,1.45585,1.45587,68000000.0
2007-05-25 01:48:00,1.45587,1.45587,1.45571,1.45571,43500000.0
2007-05-25 01:49:00,1.45569,1.45596,1.45553,1.45555,116200000.0
2007-05-25 01:50:00,1.4557,1.45598,1.45558,1.45575,235500001.0
2007-05-25 01:51:00,1.45587,1.45588,1.45582,1.45582,48900000.0
2007-05-25 01:52:00,1.45589,1.45605,1.45561,1.45596,228400002.0
2007-05-25 01:53:00,1.45597,1.456,1.45563,1.45595,95300001.0
2007-05-25 01:54:00,1.45581,1.45587,1.45579,1.45584,67200000.0
2007-05-25 01:55:00,1.45582,1.45595,1.45582,1.45585,71100000.0
2007-05-25 01:56:00,1.45595,1.45598,1.4558,1.45585,80400000.0
2007-05-25 01:57:00,1.4557,1.45619,1.4557,1.45573,76500000.0
2007-05-25 01:58:00,1.4558,1.4559,1.45575,1.4559,75300000.0
2007-05-25 01:59:00,1.45606,1.45628,1.45598,1.45615,32000000.0
2007-05-25 02:00:00,1.45622,1.45622,1.45606,1.45617,61200000.0
2007-05-25 02:01:00,1.45586,1.45614,1.4558,1.45606,37800000.0
2007-05-25 02:02:00,1.4562,1.4563,1.4561,1.45617,32400000.0
2007-05-25 02:03:00,1.45611,1.45628,1.45605,1.45607,32200000.0
2007-05-25 02:04:00,1.45581,1.45616,1.45581,1.45597,30200000.0
2007-05-25 02:05:00,1.4559,1.45609,1.4559,1.45596,57100001.0
2007-05-25 02:06:00,1.45601,1.4561,1.45595,1.45601,63100001.0
2007-05-25 02:07:00,1.45585,1.45611,1.45585,1.45608,42400000.0
2007-05-25 02:08:00,1.45593,1.45606,1.45591,1.45606,42600000.0
2007-05-25 02:09:00,1.4561,1.45622,1.45566,1.45598,39400000.0
2007-05-25 02:10:00,1.45598,1.45619,1.45555,1.45605,34100000.0
2007-05-25 02:11:00,1.45524,1.45602,1.45524,1.45577,35600000.0
2007-05-25 02:12:00,1.4558,1.45595,1.45569,1.4559,23800000.0
2007-05-25 02:13:00,1.45601,1.45605,1.45583,1.45585,28400000.0
2007-05-25 02:14:00,1.45584,1.45597,1.45578,1.45587,44800000.0
2007-05-25 02:15:00,1.45589,1.45594,1.45562,1.45594,32800000.0
2007-05-25 02:16:00,1.45599,1.45604,1.45574,1.45601,26000000.0
2007-05-25 02:17:00,1.4561,1.45622,1.45594,1.4561,21800000.0
2007-05-25 02:18:00,1.45599,1.4561,1.45579,1.45585,55400000.0
2007-05-25 02:19:00,1.45592,1.45596,1.45574,1.45576,35000000.0
2007-05-25 02:20:00,1.45582,1.45591,1.45547,1.45579,48100000.0
2007-05-25 02:21:00,1.45569,1.45594,1.45569,1.45594,35400000.0
2007-05-25 02:22:00,1.45583,1.4559,1.45548,1.45573,38900000.0
2007-05-25 02:23:00,1.45566,1.45573,1.45554,1.45554,25100000.0
2007-05-25 02:24:00,1.45533,1.45564,1.45533,1.4556,41200000.0
2007-05-25 02:25:00,1.45565,1.45581,1.45534,1.45581,45800000.0
2007-05-25 02:26:00,1.45591,1.45599,1.45578,1.45584,34600000.0
2007-05-25 02:27:00,1.45576,1.45596,1.45562,1.45579,32800000.0
2007-05-25 02:28:00,1.45596,1.45596,1.45568,1.45579,43400000.0
2007-05-25 02:29:00,1.45591,1.45602,1.45559,1.45601,49300000.0
2007-05-25 02:30:00,1.456,1.45604,1.45598,1.45603,25000000.0
2007-05-25 02:31:00,1.45604,1.45609,1.45563,1.45594,45300000.0
2007-05-25 02:32:00,1.45609,1.45609,1.45588,1.45597,37200001.0
2007-05-25 02:33:00,1.45598,1.4561,1.45589,1.45593,44400001.0
2007-05-25 02:34:00,1.45596,1.45619,1.45582,1.45616,29000000.0
2007-05-25 02:35:00,1.45624,1.45638,1.45611,1.45635,40700001.0
2007-05-25 02:36:00,1.45614,1.45649,1.45614,1.45632,73000001.0
2007-05-25 02:37:00,1.4563,1.45641,1.45612,1.45632,28200000.0
2007-05-25 02:38:00,1.45618,1.45638,1.45588,1.45588,42200000.0
2007-05-25 02:39:00,1.45615,1.45621,1.45568,1.45607,35600000.0
2007-05-25 02:40:00,1.45587,1.45605,1.45584,1.45591,48600000.0
2007-05-25 02:41:00,1.45606,1.45615,1.45576,1.45608,57300000.0
2007-05-25 02:42:00,1.45607,1.45619,1.45599,1.45617,53500000.0
2007-05-25 02:43:00,1.45607,1.45621,1.45597,1.45602,43600000.0
2007-05-25 02:44:00,1.45606,1.45612,1.45574,1.45602,31500000.0
2007-05-25 02:45:00,1.45603,1.45608,1.45587,1.45593,37300000.0
2007-05-25 02:46:00,1.45611,1.45611,1.45578,1.45607,45600000.0
2007-05-25 02:47:00,1.45591,1.45603,1.45559,1.45584,29400000.0
2007-05-25 02:48:00,1.45599,1.45599,1.45564,1.45564,40900000.0
2007-05-25 02:49:00,1.4558,1.456,1.4556,1.45581,36800000.0
2007-05-25 02:50:00,1.45583,1.45592,1.45573,1.4559,44400000.0
2007-05-25 02:51:00,1.45545,1.45585,1.45545,1.45584,37600000.0
2007-05-25 02:52:00,1.45572,1.45591,1.45566,1.45579,55600000.0
2007-05-25 02:53:00,1.45576,1.45588,1.45557,1.45588,43600000.0
2007-05-25 02:54:00,1.45575,1.45579,1.45544,1.45552,56900001.0
2007-05-25 02:55:00,1.45548,1.45582,1.45548,1.45564,28800000.0
2007-05-25 02:56:00,1.45567,1.45576,1.45548,1.45572,38000000.0
2007-05-25 02:57:00,1.45526,1.45561,1.45526,1.45537,42400000.0
2007-05-25 02:58:00,1.45496,1.45528,1.45496,1.4551,31800000.0
2007-05-25 02:59:00,1.45506,1.45527,1.45496,1.45518,33700000.0
2007-05-25 03:00:00,1.45529,1.45529,1.45506,1.45529,25400000.0
2007-05-25 03:01:00,1.45511,1.45529,1.455,1.45529,42800000.0
2007-05-25 03:02:00,1.4552,1.45542,1.4552,1.45521,64200002.0
2007-05-25 03:03:00,1.455,1.45517,1.4549,1.45512,47600000.0
2007-05-25 03:04:00,1.45483,1.45506,1.45447,1.45447,22600000.0
2007-05-25 03:05:00,1.45488,1.45488,1.45439,1.45439,29600000.0
2007-05-25 03:06:00,1.45476,1.45484,1.45463,1.45464,51200000.0
2007-05-25 03:07:00,1.45482,1.45482,1.45453,1.45462,33200000.0
2007-05-25 03:08:00,1.455,1.45508,1.45484,1.45503,29800000.0
2007-05-25 03:09:00,1.45508,1.45528,1.45508,1.45528,12700000.0
2007-05-25 03:10:00,1.4554,1.4556,1.45525,1.45542,43400000.0
2007-05-25 03:11:00,1.45531,1.45557,1.45527,1.45527,35400000.0
2007-05-25 03:12:00,1.45537,1.45544,1.45525,1.45528,53100000.0
2007-05-25 03:13:00,1.45519,1.45522,1.45496,1.4552,37800000.0
2007-05-25 03:14:00,1.45522,1.45541,1.45516,1.45538,51600000.0
2007-05-25 03:15:00,1.45543,1.4557,1.45541,1.4557,40200000.0
2007-05-25 03:16:00,1.45568,1.45573,1.45518,1.4555,18000000.0
2007-05-25 03:17:00,1.45562,1.45567,1.45542,1.45542,59400000.0
2007-05-25 03:18:00,1.45533,1.45549,1.45517,1.4553,69700000.0
2007-05-25 03:19:00,1.45535,1.45535,1.45472,1.45481,29500000.0
2007-05-25 03:20:00,1.45491,1.45532,1.45476,1.45522,49200000.0
2007-05-25 03:21:00,1.45526,1.4554,1.4552,1.45532,31100000.0
2007-05-25 03:22:00,1.45528,1.45543,1.45528,1.45543,27200000.0
2007-05-25 03:23:00,1.45532,1.45532,1.45516,1.45532,34400000.0
2007-05-25 03:24:00,1.45541,1.4555,1.4553,1.4555,38400000.0
2007-05-25 03:25:00,1.45521,1.45544,1.45521,1.4554,26000000.0
2007-05-25 03:26:00,1.45554,1.45581,1.45545,1.45581,30600000.0
2007-05-25 03:27:00,1.45577,1.45596,1.45571,1.45574,33800000.0
2007-05-25 03:28:00,1.45577,1.45587,1.45577,1.45578,25600000.0
2007-05-25 03:29:00,1.45573,1.45574,1.45532,1.45532,41200000.0
2007-05-25 03:30:00,1.45551,1.45566,1.45543,1.45555,41400000.0
2007-05-25 03:31:00,1.45546,1.45562,1.45529,1.45555,49200000.0
2007-05-25 03:32:00,1.45541,1.45541,1.45521,1.45539,21400000.0
2007-05-25 03:33:00,1.45533,1.4554,1.45521,1.45537,37200000.0
2007-05-25 03:34:00,1.45539,1.45563,1.45525,1.45546,37200000.0
2007-05-25 03:35:00,1.4556,1.45568,1.4554,1.45568,23200000.0
2007-05-25 03:36:00,1.45559,1.4557,1.45514,1.45555,37400000.0
2007-05-25 03:37:00,1.45569,1.45587,1.45562,1.45562,25600000.0
2007-05-25 03:38:00,1.45596,1.45603,1.45583,1.45595,47800000.0
2007-05-25 03:39:00,1.45561,1.456,1.45561,1.456,50100000.0
2007-05-25 03:40:00,1.45629,1.45634,1.45625,1.4563,25600000.0
2007-05-25 03:41:00,1.45613,1.45633,1.45611,1.45617,22000000.0
2007-05-25 03:42:00,1.45599,1.45599,1.45579,1.45579,25800000.0
2007-05-25 03:43:00,1.45574,1.45579,1.45549,1.45566,47900001.0
2007-05-25 03:44:00,1.45541,1.45559,1.45534,1.45534,34300000.0
2007-05-25 03:45:00,1.45573,1.45584,1.45556,1.45572,32800000.0
2007-05-25 03:46:00,1.45576,1.4558,1.45539,1.4558,35600000.0
2007-05-25 03:47:00,1.45563,1.45586,1.45563,1.45586,22400000.0
2007-05-25 03:48:00,1.45552,1.45574,1.45552,1.45567,28000000.0
2007-05-25 03:49:00,1.45561,1.45571,1.45555,1.45571,24600000.0
2007-05-25 03:50:00,1.45566,1.45582,1.45549,1.4557,35800000.0
2007-05-25 03:51:00,1.45588,1.45591,1.45568,1.45586,47900000.0
2007-05-25 03:52:00,1.45582,1.45603,1.45574,1.45603,35700000.0
2007-05-25 03:53:00,1.45621,1.45628,1.45603,1.45608,56000001.0
2007-05-25 03:54:00,1.45601,1.45631,1.45601,1.45631,34300000.0
2007-05-25 03:55:00,1.45629,1.4563,1.45606,1.45606,14800000.0
2007-05-25 03:56:00,1.45607,1.45633,1.45602,1.45618,58500000.0
2007-05-25 03:57:00,1.45611,1.45619,1.45569,1.4561,39400000.0
2007-05-25 03:58:00,1.45616,1.4562,1.45589,1.45602,41200000.0
2007-05-25 03:59:00,1.45584,1.45606,1.45578,1.45588,35700000.0
2007-05-25 04:00:00,1.45573,1.45601,1.45566,1.45595,50300000.0
2007-05-25 04:01:00,1.45593,1.45595,1.45548,1.45578,36600000.0
2007-05-25 04:02:00,1.4558,1.4558,1.45558,1.45559,38900000.0
2007-05-25 04:03:00,1.45552,1.45571,1.45542,1.45571,44700000.0
2007-05-25 04:04:00,1.45559,1.45583,1.45559,1.45568,35000000.0
2007-05-25 04:05:00,1.45531,1.45604,1.45531,1.45593,28300000.0
2007-05-25 04:06:00,1.45583,1.45583,1.45551,1.45571,40400000.0
2007-05-25 04:07:00,1.45547,1.45553,1.45517,1.4555,34100000.0
2007-05-25 04:08:00,1.45542,1.45553,1.45526,1.45542,39700000.0
2007-05-25 04:09:00,1.4552,1.4553,1.45497,1.45516,38900000.0
2007-05-25 04:10:00,1.45511,1.45541,1.45498,1.45515,36000000.0
2007-05-25 04:11:00,1.45492,1.45494,1.4547,1.45491,39100000.0
2007-05-25 04:12:00,1.45486,1.45499,1.45471,1.45499,55200001.0
2007-05-25 04:13:00,1.45511,1.45522,1.45465,1.45514,30600000.0
2007-05-25 04:14:00,1.45491,1.45511,1.45468,1.45488,37100000.0
2007-05-25 04:15:00,1.45501,1.45509,1.45479,1.45509,42000000.0
2007-05-25 04:16:00,1.45484,1.45491,1.45431,1.45483,33800000.0
2007-05-25 04:17:00,1.45477,1.4549,1.45464,1.4549,42300000.0
2007-05-25 04:18:00,1.45442,1.4549,1.45442,1.45483,49600000.0
2007-05-25 04:19:00,1.4547,1.45529,1.4547,1.45529,47100000.0
2007-05-25 04:20:00,1.45515,1.45526,1.45513,1.45519,40400001.0
2007-05-25 04:21:00,1.45534,1.45534,1.45516,1.45527,49400000.0
2007-05-25 04:22:00,1.45524,1.45528,1.45513,1.45528,28700000.0
2007-05-25 04:23:00,1.45519,1.45532,1.45518,1.4552,36000000.0
2007-05-25 04:24:00,1.45515,1.45529,1.45515,1.4552,23300000.0
2007-05-25 04:25:00,1.45534,1.4555,1.45521,1.45523,44200000.0
2007-05-25 04:26:00,1.45533,1.45536,1.45521,1.45521,36400000.0
2007-05-25 04:27:00,1.45535,1.45555,1.45523,1.45523,28200000.0
2007-05-25 04:28:00,1.45551,1.45565,1.45518,1.45565,19400000.0
2007-05-25 04:29:00,1.45538,1.45546,1.45522,1.45522,29400000.0
2007-05-25 04:30:00,1.45531,1.45551,1.45509,1.45526,37000000.0
2007-05-25 04:31:00,1.45485,1.45521,1.45485,1.45508,50400001.0
2007-05-25 04:32:00,1.45501,1.45517,1.45501,1.45508,45600000.0
2007-05-25 04:33:00,1.45518,1.45518,1.45487,1.45512,43200000.0
2007-05-25 04:34:00,1.45505,1.45532,1.45505,1.45518,58200001.0
2007-05-25 04:35:00,1.45497,1.45525,1.45497,1.45505,40200000.0
2007-05-25 04:36:00,1.45526,1.45527,1.45508,1.45514,25800000.0
2007-05-25 04:37:00,1.45514,1.45531,1.45492,1.45507,33400000.0
2007-05-25 04:38:00,1.45505,1.4553,1.45505,1.4553,37400000.0
2007-05-25 04:39:00,1.45506,1.45531,1.45474,1.45531,40200000.0
2007-05-25 04:40:00,1.4552,1.4553,1.45502,1.45511,38000000.0
2007-05-25 04:41:00,1.45511,1.45531,1.45485,1.45531,93400000.0
2007-05-25 04:42:00,1.45509,1.45525,1.45507,1.45525,34600000.0
2007-05-25 04:43:00,1.45521,1.45531,1.45511,1.45528,45000000.0
2007-05-25 04:44:00,1.45523,1.45536,1.45468,1.45526,51200000.0
2007-05-25 04:45:00,1.4553,1.45532,1.45506,1.45527,33900000.0
2007-05-25 04:46:00,1.45518,1.45535,1.45466,1.45466,36400000.0
2007-05-25 04:47:00,1.45531,1.45531,1.45514,1.4553,28400000.0
2007-05-25 04:48:00,1.45524,1.45531,1.45516,1.45531,51400000.0
2007-05-25 04:49:00,1.45521,1.45547,1.45513,1.45513,56400000.0
2007-05-25 04:50:00,1.45518,1.45535,1.45512,1.45519,27000000.0
2007-05-25 04:51:00,1.45516,1.45534,1.45508,1.45526,49600000.0
2007-05-25 04:52:00,1.45526,1.45536,1.45511,1.45511,31600000.0
2007-05-25 04:53:00,1.45493,1.45493,1.45473,1.45475,33200000.0
2007-05-25 04:54:00,1.45495,1.45495,1.4548,1.45483,38200000.0
2007-05-25 04:55:00,1.4549,1.4549,1.45465,1.45475,31500000.0
2007-05-25 04:56:00,1.45479,1.45514,1.45479,1.45514,39400000.0
2007-05-25 04:57:00,1.45507,1.45524,1.45504,1.45504,25200000.0
2007-05-25 04:58:00,1.45515,1.45515,1.45483,1.45502,40000000.0
2007-05-25 04:59:00,1.45492,1.45524,1.45492,1.45508,40500000.0
2007-05-25 05:00:00,1.45519,1.4552,1.45499,1.45515,42000000.0
2007-05-25 05:01:00,1.45498,1.45502,1.45491,1.45491,27800000.0
2007-05-25 05:02:00,1.4546,1.45502,1.4546,1.45485,66300000.0
2007-05-25 05:03:00,1.45501,1.45501,1.45478,1.45486,28200000.0
2007-05-25 05:04:00,1.45463,1.45489,1.45461,1.45489,30500000.0
2007-05-25 05:05:00,1.45473,1.45493,1.45471,1.45493,30600000.0
2007-05-25 05:06:00,1.45486,1.45493,1.45473,1.45473,9000000.0
2007-05-25 05:07:00,1.45483,1.4549,1.45461,1.45488,19600000.0
2007-05-25 05:08:00,1.45501,1.45501,1.45482,1.45496,31700000.0
2007-05-25 05:09:00,1.455,1.455,1.4547,1.45481,40600000.0
2007-05-25 05:10:00,1.45491,1.45503,1.45456,1.45479,35200000.0
2007-05-25 05:11:00,1.45496,1.45509,1.45472,1.45472,31800000.0
2007-05-25 05:12:00,1.45492,1.45502,1.45481,1.45502,40000000.0
2007-05-25 05:13:00,1.45488,1.45507,1.45486,1.45507,35400000.0
2007-05-25 05:14:00,1.45511,1.45511,1.45486,1.45504,22200000.0
2007-05-25 05:15:00,1.45506,1.45506,1.45476,1.45486,35000000.0
2007-05-25 05:16:00,1.45495,1.45525,1.45495,1.45506,47900000.0
2007-05-25 05:17:00,1.45485,1.45507,1.45482,1.45499,35400000.0
2007-05-25 05:18:00,1.45518,1.45535,1.45513,1.45513,36900000.0
2007-05-25 05:19:00,1.45486,1.45525,1.45486,1.45525,31600000.0
2007-05-25 05:20:00,1.45525,1.4554,1.45514,1.4553,27200000.0
2007-05-25 05:21:00,1.45534,1.4554,1.4552,1.45524,36600000.0
2007-05-25 05:22:00,1.45532,1.45537,1.45517,1.45529,61000000.0
2007-05-25 05:23:00,1.45484,1.45551,1.45484,1.45508,38500000.0
2007-05-25 05:24:00,1.45487,1.45512,1.45487,1.45512,35700000.0
2007-05-25 05:25:00,1.45506,1.45525,1.45493,1.45512,45000000.0
2007-05-25 05:26:00,1.45515,1.45527,1.45507,1.45507,39900000.0
2007-05-25 05:27:00,1.45511,1.45517,1.45498,1.45503,37600000.0
2007-05-25 05:28:00,1.45508,1.45517,1.45447,1.45517,32900000.0
2007-05-25 05:29:00,1.45505,1.45517,1.455,1.45515,47000000.0
2007-05-25 05:30:00,1.45513,1.4552,1.45496,1.45508,32800000.0
2007-05-25 05:31:00,1.45503,1.45515,1.4549,1.45493,32600000.0
2007-05-25 05:32:00,1.45503,1.45515,1.45471,1.45503,52200000.0
2007-05-25 05:33:00,1.45518,1.45518,1.45488,1.45488,27400000.0
2007-05-25 05:34:00,1.45512,1.45524,1.45502,1.45517,24800000.0
2007-05-25 05:35:00,1.45526,1.45544,1.45494,1.45544,42000000.0
2007-05-25 05:36:00,1.45536,1.45558,1.45536,1.45553,46600001.0
2007-05-25 05:37:00,1.45538,1.45546,1.45518,1.45539,59400000.0
2007-05-25 05:38:00,1.45519,1.45519,1.45479,1.45489,38600001.0
2007-05-25 05:39:00,1.45513,1.45513,1.45506,1.45506,11800000.0
2007-05-25 05:40:00,1.45505,1.45514,1.45497,1.455,22400000.0
2007-05-25 05:41:00,1.45511,1.45511,1.45499,1.45511,16600000.0
2007-05-25 05:42:00,1.45505,1.45518,1.45493,1.45513,38700000.0
2007-05-25 05:44:00,1.45503,1.45518,1.45493,1.45503,55200000.0
2007-05-25 05:45:00,1.45493,1.45523,1.45493,1.45493,48000000.0
2007-05-25 05:46:00,1.45515,1.4552,1.4551,1.4551,27400000.0
2007-05-25 05:47:00,1.455,1.4552,1.455,1.45512,66100000.0
2007-05-25 05:48:00,1.45505,1.4553,1.45505,1.45515,42600000.0
2007-05-25 05:49:00,1.45516,1.45516,1.45492,1.45499,57700000.0
2007-05-25 05:50:00,1.45492,1.45509,1.45471,1.45499,15800000.0
2007-05-25 05:51:00,1.45511,1.45513,1.45477,1.45477,41800001.0
2007-05-25 05:52:00,1.45503,1.45524,1.45501,1.45501,37600000.0
2007-05-25 05:53:00,1.45506,1.4552,1.45475,1.4552,54400000.0
2007-05-25 05:54:00,1.45526,1.45526,1.45498,1.45526,37200000.0
2007-05-25 05:55:00,1.45504,1.45517,1.4549,1.45517,31800000.0
2007-05-25 05:56:00,1.45525,1.45525,1.455,1.4552,34400000.0
2007-05-25 05:57:00,1.45498,1.4551,1.45489,1.45498,35400000.0
2007-05-25 05:58:00,1.4548,1.45497,1.45467,1.45467,49200000.0
2007-05-25 05:59:00,1.45488,1.45496,1.45484,1.45487,64900000.0
2007-05-25 06:00:00,1.45478,1.45497,1.45464,1.45484,58100000.0
2007-05-25 06:01:00,1.45474,1.45491,1.45473,1.45473,36500000.0
2007-05-25 06:02:00,1.45473,1.45489,1.45434,1.45476,41100000.0
2007-05-25 06:03:00,1.4548,1.4548,1.45447,1.45447,49000001.0
2007-05-25 06:04:00,1.45454,1.45454,1.4543,1.45453,66200000.0
2007-05-25 06:05:00,1.45455,1.45457,1.45428,1.45428,45900000.0
2007-05-25 06:06:00,1.45418,1.45442,1.45418,1.45421,33200000.0
2007-05-25 06:07:00,1.45431,1.45456,1.45412,1.45428,50700001.0
2007-05-25 06:08:00,1.45428,1.45433,1.45399,1.45399,31500000.0
2007-05-25 06:09:00,1.45432,1.45439,1.45423,1.45439,18500000.0
2007-05-25 06:10:00,1.45428,1.45438,1.45421,1.45432,46900001.0
2007-05-25 06:11:00,1.45428,1.45452,1.45423,1.45445,48200000.0
2007-05-25 06:12:00,1.45431,1.45439,1.45412,1.45412,33000000.0
2007-05-25 06:13:00,1.45396,1.45428,1.45385,1.45419,44200000.0
2007-05-25 06:14:00,1.45417,1.45421,1.45415,1.45421,16800000.0
2007-05-25 06:15:00,1.45411,1.45429,1.45408,1.45419,31000001.0
2007-05-25 06:16:00,1.45438,1.45446,1.45425,1.45434,26000000.0
2007-05-25 06:17:00,1.45406,1.45453,1.45406,1.4545,41200000.0
2007-05-25 06:18:00,1.45437,1.45441,1.45417,1.45424,40800000.0
2007-05-25 06:19:00,1.45434,1.45435,1.45414,1.45414,42000000.0
2007-05-25 06:20:00,1.45432,1.45435,1.45412,1.45412,32400000.0
2007-05-25 06:21:00,1.45428,1.45444,1.45421,1.45444,18200000.0
2007-05-25 06:22:00,1.45428,1.45453,1.45428,1.45453,46600001.0
2007-05-25 06:23:00,1.45441,1.45441,1.45403,1.45441,36000000.0
2007-05-25 06:24:00,1.45435,1.45435,1.45391,1.45421,27000000.0
2007-05-25 06:25:00,1.45433,1.45443,1.45428,1.45441,26600000.0
2007-05-25 06:26:00,1.45443,1.45461,1.45431,1.45452,38500000.0
2007-05-25 06:27:00,1.45438,1.45449,1.45432,1.45449,85500000.0
2007-05-25 06:28:00,1.45443,1.4546,1.45442,1.4546,39800001.0
2007-05-25 06:29:00,1.45456,1.45468,1.45453,1.45468,37400000.0
2007-05-25 06:30:00,1.45473,1.45475,1.4546,1.45475,36600000.0
2007-05-25 06:31:00,1.45474,1.45477,1.45461,1.45461,26800000.0
2007-05-25 06:32:00,1.45463,1.4548,1.45459,1.4548,11600000.0
2007-05-25 06:33:00,1.4547,1.45492,1.4547,1.4548,25400000.0
2007-05-25 06:34:00,1.45453,1.45495,1.45453,1.45475,39800000.0
2007-05-25 06:35:00,1.45468,1.45495,1.45457,1.4547,49200000.0
2007-05-25 06:36:00,1.45447,1.45497,1.45447,1.45473,49300000.0
2007-05-25 06:37:00,1.45469,1.45484,1.45437,1.45437,37200000.0
2007-05-25 06:38:00,1.45473,1.45483,1.45453,1.45453,32400000.0
2007-05-25 06:39:00,1.45456,1.45473,1.4545,1.45456,34400000.0
2007-05-25 06:40:00,1.45453,1.45468,1.45448,1.45468,22400000.0
2007-05-25 06:41:00,1.45448,1.4548,1.45413,1.4548,45200000.0
2007-05-25 06:42:00,1.45425,1.45469,1.45425,1.45469,55400001.0
2007-05-25 06:43:00,1.4547,1.4549,1.45448,1.45448,29000000.0
2007-05-25 06:44:00,1.45475,1.45494,1.45464,1.45471,46800001.0
2007-05-25 06:45:00,1.45476,1.45493,1.45451,1.45451,48000001.0
2007-05-25 06:46:00,1.4546,1.45476,1.45453,1.45459,39800000.0
2007-05-25 06:47:00,1.45458,1.45484,1.45457,1.45475,42800000.0
2007-05-25 06:48:00,1.45469,1.45497,1.45445,1.45458,30600000.0
2007-05-25 06:49:00,1.45451,1.45466,1.45437,1.45466,42200000.0
2007-05-25 06:50:00,1.45475,1.45493,1.45475,1.45491,28000000.0
2007-05-25 06:51:00,1.45479,1.45479,1.45456,1.4546,37000000.0
2007-05-25 06:52:00,1.45481,1.45481,1.45459,1.45467,14200000.0
2007-05-25 06:53:00,1.45473,1.45482,1.45454,1.45482,31600000.0
2007-05-25 06:54:00,1.45466,1.45472,1.45435,1.45435,32800000.0
2007-05-25 06:55:00,1.45464,1.4547,1.45447,1.45468,30600000.0
2007-05-25 06:56:00,1.45476,1.45476,1.45461,1.45461,9600000.0
2007-05-25 06:57:00,1.45488,1.45498,1.4544,1.45478,44100000.0
2007-05-25 06:58:00,1.45445,1.45507,1.45445,1.4547,33000000.0
2007-05-25 06:59:00,1.45461,1.45462,1.45412,1.45437,29200000.0
2007-05-25 07:00:00,1.45448,1.45452,1.45435,1.45435,29400000.0
2007-05-25 07:01:00,1.4544,1.45447,1.45428,1.45438,40400000.0
2007-05-25 07:02:00,1.45436,1.45446,1.454,1.45443,18100000.0
2007-05-25 07:03:00,1.4545,1.4545,1.45433,1.4544,63200000.0
2007-05-25 07:04:00,1.45467,1.45467,1.45419,1.45425,42400000.0
2007-05-25 07:05:00,1.45411,1.45423,1.45387,1.45387,56400000.0
2007-05-25 07:06:00,1.45402,1.45424,1.45402,1.45424,36600000.0
2007-05-25 07:07:00,1.45427,1.45441,1.45412,1.45416,28000000.0
2007-05-25 07:08:00,1.45425,1.45436,1.45414,1.45418,29600000.0
2007-05-25 07:09:00,1.45468,1.45468,1.45455,1.45458,25400000.0
2007-05-25 07:10:00,1.45463,1.45466,1.45456,1.45456,33000000.0
2007-05-25 07:11:00,1.45457,1.45473,1.45436,1.45436,32600000.0
2007-05-25 07:12:00,1.4546,1.4546,1.45419,1.45453,39200000.0
2007-05-25 07:13:00,1.45464,1.45481,1.45462,1.45481,38700000.0
2007-05-25 07:14:00,1.45484,1.45511,1.45484,1.45485,51800000.0
2007-05-25 07:15:00,1.45497,1.45502,1.45465,1.45485,25600000.0
2007-05-25 07:16:00,1.45453,1.45487,1.45453,1.45487,30300000.0
2007-05-25 07:17:00,1.45494,1.45498,1.45451,1.45481,42600000.0
2007-05-25 07:18:00,1.45493,1.45509,1.45469,1.45501,55400000.0
2007-05-25 07:19:00,1.45502,1.45522,1.4549,1.4549,38800000.0
2007-05-25 07:20:00,1.45491,1.45528,1.45491,1.45513,33600000.0
2007-05-25 07:21:00,1.45537,1.45561,1.45534,1.4555,30200000.0
2007-05-25 07:22:00,1.45536,1.45537,1.45513,1.45537,51200000.0
2007-05-25 07:23:00,1.45525,1.45556,1.45521,1.45524,52900000.0
2007-05-25 07:24:00,1.45517,1.45532,1.45512,1.45519,51500000.0
2007-05-25 07:25:00,1.45518,1.45532,1.45505,1.45517,43700000.0
2007-05-25 07:26:00,1.45518,1.45535,1.45518,1.45531,47800001.0
2007-05-25 07:27:00,1.45513,1.45513,1.45451,1.45482,58200000.0
2007-05-25 07:28:00,1.45483,1.45484,1.45394,1.45412,88900000.0
2007-05-25 07:29:00,1.4541,1.45451,1.45404,1.45451,26500000.0
2007-05-25 07:30:00,1.45444,1.45452,1.454,1.4544,49700000.0
2007-05-25 07:31:00,1.4542,1.45443,1.45415,1.45443,23400000.0
2007-05-25 07:32:00,1.45443,1.45473,1.45418,1.4546,61000000.0
2007-05-25 07:33:00,1.45442,1.45463,1.45423,1.45423,47000000.0
2007-05-25 07:34:00,1.45434,1.45469,1.45434,1.45469,47900000.0
2007-05-25 07:35:00,1.45455,1.4548,1.45454,1.4548,19200000.0
2007-05-25 07:36:00,1.4547,1.45487,1.45448,1.45483,47800000.0
2007-05-25 07:37:00,1.45482,1.455,1.45478,1.45488,49800000.0
2007-05-25 07:38:00,1.45489,1.45504,1.45489,1.45497,27400000.0
2007-05-25 07:39:00,1.45475,1.45504,1.45475,1.45504,28000000.0
2007-05-25 07:40:00,1.45508,1.45528,1.45507,1.45512,33000000.0
2007-05-25 07:41:00,1.45505,1.45524,1.45497,1.45502,34000000.0
2007-05-25 07:42:00,1.45466,1.45486,1.45447,1.4548,42000000.0
2007-05-25 07:43:00,1.45473,1.45493,1.45471,1.45491,58800000.0
2007-05-25 07:44:00,1.45504,1.45504,1.45486,1.45501,37000000.0
2007-05-25 07:45:00,1.45506,1.45531,1.45461,1.4551,31000000.0
2007-05-25 07:46:00,1.4552,1.45529,1.45512,1.45525,31000000.0
2007-05-25 07:47:00,1.45517,1.45533,1.45481,1.45533,57000000.0
2007-05-25 07:48:00,1.45526,1.45537,1.45518,1.45537,24200000.0
2007-05-25 07:49:00,1.45534,1.45534,1.45449,1.45449,64200000.0
2007-05-25 07:50:00,1.4546,1.45461,1.45415,1.45416,19200000.0
2007-05-25 07:51:00,1.45417,1.45417,1.45286,1.4531,25300000.0
2007-05-25 07:52:00,1.45314,1.45354,1.45314,1.45344,26000000.0
2007-05-25 07:53:00,1.4536,1.45385,1.45357,1.45379,33200000.0
2007-05-25 07:54:00,1.45368,1.45385,1.45364,1.45364,30600000.0
2007-05-25 07:55:00,1.45393,1.45424,1.45383,1.45409,45600000.0
2007-05-25 07:56:00,1.45418,1.4545,1.45418,1.4545,40200000.0
2007-05-25 07:57:00,1.45425,1.45425,1.45385,1.45396,22800000.0
2007-05-25 07:58:00,1.45405,1.45443,1.45392,1.45419,34600000.0
2007-05-25 07:59:00,1.45369,1.4543,1.45369,1.45416,37100000.0
2007-05-25 08:00:00,1.45381,1.45427,1.45381,1.45399,35200000.0
2007-05-25 08:01:00,1.45373,1.45404,1.45358,1.45362,27000000.0
2007-05-25 08:02:00,1.45415,1.45421,1.45378,1.45392,30200000.0
2007-05-25 08:03:00,1.45376,1.45448,1.45376,1.45437,29600000.0
2007-05-25 08:04:00,1.45413,1.45447,1.45398,1.45432,35600000.0
2007-05-25 08:05:00,1.45434,1.45474,1.45432,1.45474,38600000.0
2007-05-25 08:06:00,1.45502,1.45542,1.45459,1.45528,52200000.0
2007-05-25 08:07:00,1.45496,1.45559,1.45496,1.45531,28000000.0
2007-05-25 08:08:00,1.455,1.45529,1.4548,1.45504,57800000.0
2007-05-25 08:09:00,1.45521,1.45522,1.45476,1.45517,33600000.0
2007-05-25 08:10:00,1.45541,1.45566,1.45493,1.45566,51800000.0
2007-05-25 08:11:00,1.45567,1.4558,1.45515,1.45573,34200000.0
2007-05-25 08:12:00,1.45557,1.45557,1.4551,1.45528,38700000.0
2007-05-25 08:13:00,1.45523,1.45587,1.45523,1.45576,39800000.0
2007-05-25 08:14:00,1.4553,1.45532,1.45517,1.45518,47600000.0
2007-05-25 08:15:00,1.45537,1.45564,1.45537,1.45562,47400000.0
2007-05-25 08:16:00,1.45571,1.45574,1.45532,1.45571,26200000.0
2007-05-25 08:17:00,1.45574,1.45574,1.45535,1.4555,40400000.0
2007-05-25 08:18:00,1.4555,1.4555,1.45487,1.45496,48600000.0
2007-05-25 08:19:00,1.45509,1.45512,1.45475,1.45498,40800000.0
2007-05-25 08:20:00,1.45513,1.45514,1.45456,1.45474,49200001.0
2007-05-25 08:21:00,1.45463,1.45485,1.45452,1.45452,28900000.0
2007-05-25 08:22:00,1.45467,1.45517,1.45467,1.45514,37800000.0
2007-05-25 08:23:00,1.45495,1.45495,1.45464,1.4547,28200000.0
2007-05-25 08:24:00,1.45482,1.45482,1.45423,1.45451,35800000.0
2007-05-25 08:25:00,1.4546,1.45488,1.45459,1.45462,27000000.0
2007-05-25 08:26:00,1.45496,1.45529,1.45474,1.45528,39800000.0
2007-05-25 08:27:00,1.45541,1.45547,1.45492,1.45492,95000000.0
2007-05-25 08:28:00,1.45496,1.45511,1.45482,1.45497,45000000.0
2007-05-25 08:29:00,1.45496,1.45556,1.45493,1.45556,44500000.0
2007-05-25 08:30:00,1.45553,1.45553,1.45505,1.45533,33400000.0
2007-05-25 08:31:00,1.45549,1.45563,1.45533,1.45545,30400000.0
2007-05-25 08:32:00,1.45561,1.45569,1.45535,1.45551,37400000.0
2007-05-25 08:33:00,1.45562,1.45587,1.45521,1.45556,36100000.0
2007-05-25 08:34:00,1.45574,1.45574,1.45507,1.45533,33600000.0
2007-05-25 08:35:00,1.45523,1.45526,1.45498,1.45526,63100000.0
2007-05-25 08:36:00,1.45523,1.45523,1.45466,1.45503,43400000.0
2007-05-25 08:37:00,1.45521,1.45544,1.45518,1.45531,36700000.0
2007-05-25 08:38:00,1.45517,1.4552,1.45495,1.45496,23400000.0
2007-05-25 08:39:00,1.45512,1.45533,1.45482,1.45525,47400000.0
2007-05-25 08:40:00,1.45529,1.45561,1.45481,1.45561,37700000.0
2007-05-25 08:41:00,1.45545,1.45545,1.45519,1.45524,24000000.0
2007-05-25 08:42:00,1.45511,1.45511,1.45478,1.45487,49500000.0
2007-05-25 08:43:00,1.45494,1.45511,1.45489,1.45489,29000000.0
2007-05-25 08:44:00,1.45521,1.45529,1.45488,1.45507,22600000.0
2007-05-25 08:45:00,1.45504,1.45552,1.45504,1.45534,33600000.0
2007-05-25 08:46:00,1.45562,1.45567,1.45551,1.45562,44600000.0
2007-05-25 08:47:00,1.45576,1.45592,1.4555,1.4555,31300000.0
2007-05-25 08:48:00,1.45571,1.45583,1.45556,1.45569,37600000.0
2007-05-25 08:49:00,1.45539,1.45571,1.45526,1.4555,55400001.0
2007-05-25 08:50:00,1.45527,1.45546,1.45514,1.45546,31800000.0
2007-05-25 08:51:00,1.45562,1.4557,1.45541,1.45548,29800000.0
2007-05-25 08:52:00,1.45565,1.45577,1.45544,1.45544,62400000.0
2007-05-25 08:53:00,1.45539,1.45539,1.45528,1.45538,23600000.0
2007-05-25 08:54:00,1.45541,1.45557,1.45533,1.45549,23400000.0
2007-05-25 08:55:00,1.45544,1.45549,1.45521,1.45533,46200000.0
2007-05-25 08:56:00,1.45542,1.45563,1.45523,1.45533,54200000.0
2007-05-25 08:57:00,1.4553,1.4553,1.45508,1.45515,34300000.0
2007-05-25 08:58:00,1.4552,1.4555,1.45512,1.45549,42000000.0
2007-05-25 08:59:00,1.45534,1.45564,1.45513,1.45556,35400000.0
2007-05-25 09:00:00,1.45551,1.45562,1.45521,1.45557,31800000.0
2007-05-25 09:01:00,1.45541,1.45567,1.45531,1.4554,38800000.0
2007-05-25 09:02:00,1.45531,1.45537,1.45507,1.45507,42900001.0
2007-05-25 09:03:00,1.45465,1.45521,1.45465,1.45481,34200000.0
2007-05-25 09:04:00,1.45517,1.45524,1.45502,1.45502,28000000.0
2007-05-25 09:05:00,1.45516,1.45516,1.45471,1.45497,32800000.0
2007-05-25 09:06:00,1.45481,1.45487,1.45444,1.45451,30200000.0
2007-05-25 09:07:00,1.45446,1.45451,1.45423,1.45423,26200000.0
2007-05-25 09:08:00,1.45445,1.45468,1.45445,1.45459,47800000.0
2007-05-25 09:09:00,1.4547,1.45486,1.45457,1.45474,36900000.0
2007-05-25 09:10:00,1.45454,1.45454,1.45416,1.45438,44400000.0
2007-05-25 09:11:00,1.45433,1.4544,1.4541,1.45429,63000001.0
2007-05-25 09:12:00,1.4543,1.45442,1.45423,1.45439,19600000.0
2007-05-25 09:13:00,1.45414,1.45419,1.45402,1.45402,38900000.0
2007-05-25 09:14:00,1.45376,1.45407,1.45376,1.45407,32800000.0
2007-05-25 09:15:00,1.45393,1.45414,1.45392,1.45403,50600001.0
2007-05-25 09:16:00,1.45399,1.45436,1.45399,1.45416,49400000.0
2007-05-25 09:17:00,1.45422,1.45422,1.45396,1.45418,44800000.0
2007-05-25 09:18:00,1.45431,1.45437,1.4542,1.4542,35100000.0
2007-05-25 09:19:00,1.45406,1.45437,1.45383,1.45416,30600000.0
2007-05-25 09:20:00,1.45412,1.45436,1.45396,1.45409,42200000.0
2007-05-25 09:21:00,1.45423,1.45434,1.45398,1.45409,20800000.0
2007-05-25 09:22:00,1.45406,1.45406,1.45371,1.45396,30400000.0
2007-05-25 09:23:00,1.45399,1.45464,1.45399,1.45457,46500000.0
2007-05-25 09:24:00,1.455,1.45511,1.45475,1.45499,34200000.0
2007-05-25 09:25:00,1.45492,1.45519,1.45486,1.45502,49000000.0
2007-05-25 09:26:00,1.45496,1.45536,1.45492,1.45536,51400000.0
2007-05-25 09:27:00,1.45554,1.4556,1.45537,1.4556,33200000.0
2007-05-25 09:28:00,1.4558,1.45631,1.45574,1.45631,31500000.0
2007-05-25 09:29:00,1.45645,1.45662,1.45645,1.45654,21200000.0
2007-05-25 09:30:00,1.45638,1.45653,1.45602,1.45619,33000000.0
2007-05-25 09:31:00,1.45563,1.45584,1.4553,1.4553,59000000.0
2007-05-25 09:32:00,1.45547,1.45548,1.45502,1.45525,39800000.0
2007-05-25 09:33:00,1.45544,1.4555,1.45539,1.4555,33800000.0
2007-05-25 09:34:00,1.45562,1.45564,1.45537,1.45564,24800000.0
2007-05-25 09:35:00,1.45532,1.45549,1.45528,1.45549,51300000.0
2007-05-25 09:36:00,1.45549,1.4556,1.45524,1.4554,30000000.0
2007-05-25 09:37:00,1.45571,1.45587,1.45553,1.45564,46600000.0
2007-05-25 09:38:00,1.45564,1.45575,1.45554,1.45575,37200000.0
2007-05-25 09:39:00,1.45566,1.45625,1.45555,1.45625,41100000.0
2007-05-25 09:40:00,1.45651,1.45676,1.45637,1.45662,21200000.0
2007-05-25 09:41:00,1.45681,1.45701,1.4567,1.4567,26600000.0
2007-05-25 09:42:00,1.45648,1.45654,1.4563,1.45647,35200000.0
2007-05-25 09:43:00,1.45638,1.45655,1.45634,1.45655,39600000.0
2007-05-25 09:44:00,1.45654,1.45657,1.45633,1.45639,44800000.0
2007-05-25 09:45:00,1.4564,1.4564,1.45582,1.45582,32400000.0
2007-05-25 09:46:00,1.45636,1.45647,1.45619,1.45637,39200000.0
2007-05-25 09:47:00,1.45643,1.45663,1.45643,1.45657,25800000.0
2007-05-25 09:48:00,1.45647,1.45647,1.45599,1.45623,34200000.0
2007-05-25 09:49:00,1.45602,1.45629,1.45598,1.45613,28600000.0
2007-05-25 09:50:00,1.45609,1.45629,1.45606,1.45606,33200000.0
2007-05-25 09:51:00,1.4561,1.4562,1.45591,1.45613,52700000.0
2007-05-25 09:52:00,1.45596,1.45607,1.45588,1.45607,48400001.0
2007-05-25 09:53:00,1.45591,1.45612,1.45584,1.45589,46400000.0
2007-05-25 09:54:00,1.45586,1.45603,1.45584,1.45603,54200000.0
2007-05-25 09:55:00,1.45591,1.45616,1.45591,1.45616,63200000.0
2007-05-25 09:56:00,1.45589,1.45666,1.45589,1.45666,26800000.0
2007-05-25 09:57:00,1.45652,1.45671,1.45652,1.45655,48700001.0
2007-05-25 09:58:00,1.45636,1.4567,1.45624,1.45661,50500000.0
2007-05-25 09:59:00,1.45654,1.45654,1.45639,1.45647,51500000.0
2007-05-25 10:00:00,1.45618,1.45631,1.45571,1.45604,46500000.0
2007-05-25 10:01:00,1.4562,1.4562,1.45585,1.45619,53200000.0
2007-05-25 10:02:00,1.45614,1.45624,1.45598,1.45606,57700000.0
2007-05-25 10:03:00,1.45615,1.45661,1.45615,1.4565,30200000.0
2007-05-25 10:04:00,1.45672,1.45672,1.45594,1.45645,39600000.0
2007-05-25 10:05:00,1.45649,1.45695,1.45628,1.4568,40600000.0
2007-05-25 10:06:00,1.45713,1.45739,1.45704,1.45704,29400000.0
2007-05-25 10:07:00,1.45717,1.45733,1.45704,1.45717,22800000.0
2007-05-25 10:08:00,1.45714,1.45787,1.45714,1.45776,33000000.0
2007-05-25 10:09:00,1.4579,1.45795,1.45779,1.45795,23400000.0
2007-05-25 10:10:00,1.45787,1.45794,1.45744,1.45785,34600000.0
2007-05-25 10:11:00,1.4577,1.4577,1.45728,1.45758,43800000.0
2007-05-25 10:12:00,1.4574,1.45787,1.4574,1.45776,31500000.0
2007-05-25 10:13:00,1.45791,1.45794,1.45755,1.45794,48000000.0
2007-05-25 10:14:00,1.45799,1.45817,1.45795,1.45807,33000000.0
2007-05-25 10:15:00,1.45815,1.4585,1.45815,1.45837,52200001.0
2007-05-25 10:16:00,1.45851,1.45866,1.45814,1.45846,55400000.0
2007-05-25 10:17:00,1.45848,1.45855,1.45804,1.4584,33000000.0
2007-05-25 10:18:00,1.45836,1.4584,1.45809,1.4582,42400000.0
2007-05-25 10:19:00,1.45789,1.45789,1.45704,1.45719,32000000.0
2007-05-25 10:20:00,1.45731,1.45731,1.4572,1.45723,24800000.0
2007-05-25 10:21:00,1.45683,1.45712,1.45683,1.45684,61900001.0
2007-05-25 10:22:00,1.45677,1.45677,1.45591,1.45663,18600000.0
2007-05-25 10:23:00,1.45668,1.45681,1.45658,1.4568,37400000.0
2007-05-25 10:24:00,1.45683,1.4569,1.45665,1.4569,30000000.0
2007-05-25 10:25:00,1.45702,1.45712,1.45686,1.45705,40200000.0
2007-05-25 10:26:00,1.45691,1.45709,1.45688,1.457,62500000.0
2007-05-25 10:27:00,1.45694,1.45708,1.45665,1.45665,46800000.0
2007-05-25 10:28:00,1.45678,1.45706,1.45678,1.45694,55800000.0
2007-05-25 10:29:00,1.45695,1.45701,1.45646,1.45701,50200000.0
2007-05-25 10:30:00,1.45694,1.4572,1.45675,1.45706,48100000.0
2007-05-25 10:31:00,1.45683,1.45715,1.45679,1.45715,49400001.0
2007-05-25 10:32:00,1.45689,1.45704,1.45687,1.45696,34800000.0
2007-05-25 10:33:00,1.45671,1.45701,1.45671,1.45691,49600000.0
2007-05-25 10:34:00,1.45702,1.45728,1.45696,1.45698,43800000.0
2007-05-25 10:35:00,1.45712,1.45732,1.45705,1.45727,25800000.0
2007-05-25 10:36:00,1.45733,1.45733,1.45682,1.45682,30800000.0
2007-05-25 10:37:00,1.45715,1.4573,1.45701,1.45701,41800000.0
2007-05-25 10:38:00,1.45716,1.4573,1.45673,1.45712,74000000.0
2007-05-25 10:39:00,1.45702,1.4573,1.45689,1.4573,38300000.0
2007-05-25 10:40:00,1.45723,1.45723,1.45694,1.45703,33400000.0
2007-05-25 10:41:00,1.4571,1.4571,1.4568,1.45704,22400000.0
2007-05-25 10:42:00,1.4569,1.45706,1.45662,1.45686,41000001.0
2007-05-25 10:43:00,1.45683,1.45684,1.45658,1.45658,41000000.0
2007-05-25 10:44:00,1.45654,1.4569,1.4565,1.4569,27600000.0
2007-05-25 10:45:00,1.45661,1.45679,1.45634,1.45634,67400000.0
2007-05-25 10:46:00,1.45681,1.45687,1.4567,1.45672,42900000.0
2007-05-25 10:47:00,1.45694,1.4571,1.45693,1.45693,31000000.0
2007-05-25 10:48:00,1.45695,1.45732,1.45685,1.45707,73300000.0
2007-05-25 10:49:00,1.45718,1.45725,1.45699,1.45705,32000000.0
2007-05-25 10:50:00,1.45719,1.4575,1.45719,1.45738,39600000.0
2007-05-25 10:51:00,1.45733,1.45738,1.45709,1.4571,31600000.0
2007-05-25 10:52:00,1.45725,1.45746,1.45723,1.45731,38800000.0
2007-05-25 10:53:00,1.4572,1.4572,1.45691,1.45705,56200000.0
2007-05-25 10:54:00,1.45718,1.4572,1.45654,1.45683,31600000.0
2007-05-25 10:55:00,1.45696,1.45708,1.45675,1.45688,22600000.0
2007-05-25 10:56:00,1.45686,1.45696,1.45682,1.45685,49600000.0
2007-05-25 10:57:00,1.45672,1.4568,1.45666,1.45666,54000000.0
2007-05-25 10:58:00,1.45662,1.45686,1.45656,1.45668,44400000.0
2007-05-25 10:59:00,1.45686,1.4569,1.45654,1.45654,47900000.0
2007-05-25 11:00:00,1.45715,1.45715,1.45677,1.45677,25600000.0
2007-05-25 11:01:00,1.45652,1.45671,1.45648,1.45663,50600001.0
2007-05-25 11:02:00,1.45708,1.45731,1.45708,1.45717,31800000.0
2007-05-25 11:03:00,1.45694,1.457,1.45671,1.45671,41200000.0
2007-05-25 11:04:00,1.45665,1.45676,1.45649,1.45676,19400000.0
2007-05-25 11:05:00,1.45693,1.45699,1.45668,1.45673,17800000.0
2007-05-25 11:06:00,1.45675,1.45692,1.45668,1.45692,47400000.0
2007-05-25 11:07:00,1.45675,1.45693,1.45669,1.45693,57400000.0
2007-05-25 11:08:00,1.45692,1.45696,1.45671,1.45682,32400000.0
2007-05-25 11:09:00,1.45673,1.45704,1.45672,1.45702,54200000.0
2007-05-25 11:10:00,1.45686,1.45704,1.45679,1.45695,44000000.0
2007-05-25 11:11:00,1.45704,1.45742,1.45692,1.45721,23400000.0
2007-05-25 11:12:00,1.45725,1.45745,1.45703,1.45744,43200000.0
2007-05-25 11:13:00,1.45736,1.45736,1.45705,1.4572,46000000.0
2007-05-25 11:14:00,1.45697,1.45709,1.4568,1.4568,31400000.0
2007-05-25 11:15:00,1.45714,1.45714,1.4566,1.45689,55600001.0
2007-05-25 11:16:00,1.45675,1.4568,1.45661,1.4568,39600000.0
2007-05-25 11:17:00,1.45681,1.457,1.45675,1.4569,46100000.0
2007-05-25 11:18:00,1.45699,1.45729,1.45662,1.45662,28000000.0
2007-05-25 11:19:00,1.45705,1.45705,1.4568,1.45689,42200000.0
2007-05-25 11:20:00,1.45702,1.45721,1.45699,1.45717,23600000.0
2007-05-25 11:21:00,1.4572,1.45764,1.45717,1.4575,53000000.0
2007-05-25 11:22:00,1.45755,1.45782,1.45733,1.45782,39800000.0
2007-05-25 11:23:00,1.45794,1.45863,1.45784,1.4585,38000000.0
2007-05-25 11:24:00,1.45863,1.45863,1.45811,1.45844,37700000.0
2007-05-25 11:25:00,1.45836,1.45836,1.45787,1.45815,41000000.0
2007-05-25 11:26:00,1.45798,1.45798,1.45779,1.45788,35200000.0
2007-05-25 11:27:00,1.45772,1.45807,1.45749,1.458,48500000.0
2007-05-25 11:28:00,1.45774,1.45784,1.45771,1.45779,68900001.0
2007-05-25 11:29:00,1.45776,1.45776,1.45758,1.45764,47600000.0
2007-05-25 11:30:00,1.45762,1.45781,1.45752,1.45781,30600000.0
2007-05-25 11:31:00,1.45771,1.4578,1.45758,1.45773,52400000.0
2007-05-25 11:32:00,1.45758,1.45784,1.45758,1.45761,42400000.0
2007-05-25 11:33:00,1.45756,1.45782,1.45756,1.45782,41400000.0
2007-05-25 11:34:00,1.45778,1.45798,1.45742,1.45742,33000000.0
2007-05-25 11:35:00,1.45775,1.45798,1.45767,1.45797,39600001.0
2007-05-25 11:36:00,1.45782,1.45782,1.45758,1.45778,56300000.0
2007-05-25 11:37:00,1.45769,1.45786,1.45758,1.45782,40000000.0
2007-05-25 11:38:00,1.45782,1.45787,1.45762,1.4578,51400000.0
2007-05-25 11:39:00,1.45781,1.45791,1.45767,1.45776,34000000.0
2007-05-25 11:40:00,1.45777,1.45785,1.45751,1.45785,26200000.0
2007-05-25 11:41:00,1.45765,1.45765,1.45742,1.45749,26000000.0
2007-05-25 11:42:00,1.45754,1.45754,1.45719,1.45719,34200000.0
2007-05-25 11:43:00,1.45731,1.45744,1.45718,1.45731,38700000.0
2007-05-25 11:44:00,1.45737,1.45737,1.45709,1.45715,25400000.0
2007-05-25 11:45:00,1.45759,1.45759,1.45731,1.45744,54800000.0
2007-05-25 11:46:00,1.4571,1.4571,1.45677,1.45688,30400000.0
2007-05-25 11:47:00,1.45699,1.45712,1.45685,1.45695,50300000.0
2007-05-25 11:48:00,1.45716,1.45726,1.45702,1.45702,28200000.0
2007-05-25 11:49:00,1.45732,1.45752,1.45728,1.45731,48300000.0
2007-05-25 11:50:00,1.4572,1.45733,1.45707,1.4571,38500000.0
2007-05-25 11:51:00,1.45724,1.45724,1.45695,1.45717,55300001.0
2007-05-25 11:52:00,1.45712,1.45728,1.45706,1.45722,59300000.0
2007-05-25 11:53:00,1.45712,1.45736,1.45709,1.45723,43800000.0
2007-05-25 11:54:00,1.45753,1.45776,1.4574,1.45771,28400000.0
2007-05-25 11:55:00,1.4577,1.45804,1.4577,1.45801,25800000.0
2007-05-25 11:56:00,1.45813,1.45831,1.45797,1.45811,27400000.0
2007-05-25 11:57:00,1.45799,1.45812,1.45777,1.45811,25000000.0
2007-05-25 11:58:00,1.45826,1.45833,1.45816,1.45831,33800000.0
2007-05-25 11:59:00,1.45829,1.45829,1.45794,1.45817,26800000.0
2007-05-25 12:00:00,1.45814,1.45835,1.45814,1.45835,20600000.0
2007-05-25 12:01:00,1.45833,1.45839,1.45815,1.45832,34200000.0
2007-05-25 12:02:00,1.45845,1.45866,1.45833,1.45846,35400000.0
2007-05-25 12:03:00,1.45855,1.45874,1.45832,1.4586,40500000.0
2007-05-25 12:04:00,1.45858,1.45873,1.45832,1.45864,35000000.0
2007-05-25 12:05:00,1.45866,1.45895,1.45866,1.45895,40000000.0
2007-05-25 12:06:00,1.45877,1.45898,1.45863,1.45868,38200000.0
2007-05-25 12:07:00,1.45877,1.45898,1.45872,1.45891,38600000.0
2007-05-25 12:08:00,1.4592,1.45935,1.459,1.459,28400000.0
2007-05-25 12:09:00,1.45917,1.45939,1.45917,1.45924,24600000.0
2007-05-25 12:10:00,1.45927,1.45958,1.45917,1.45925,37200000.0
2007-05-25 12:11:00,1.45933,1.4594,1.45893,1.45932,33800000.0
2007-05-25 12:12:00,1.45927,1.45927,1.45882,1.45883,45300000.0
2007-05-25 12:13:00,1.45887,1.45895,1.45871,1.45876,30400000.0
2007-05-25 12:14:00,1.45877,1.45886,1.45855,1.45865,38600000.0
2007-05-25 12:15:00,1.45865,1.4588,1.4583,1.4588,22600000.0
2007-05-25 12:16:00,1.45882,1.45884,1.45847,1.45855,80300000.0
2007-05-25 12:17:00,1.45846,1.45855,1.45826,1.45851,23300000.0
2007-05-25 12:18:00,1.45857,1.45857,1.45807,1.45849,47200000.0
2007-05-25 12:19:00,1.45827,1.45851,1.45823,1.45851,26800000.0
2007-05-25 12:20:00,1.45808,1.45844,1.45807,1.45843,20600000.0
2007-05-25 12:21:00,1.45843,1.45847,1.45825,1.45836,48000000.0
2007-05-25 12:22:00,1.4584,1.45858,1.4583,1.45855,29200000.0
2007-05-25 12:23:00,1.45844,1.45875,1.45837,1.45865,45500000.0
2007-05-25 12:24:00,1.45858,1.45896,1.45858,1.45869,51200001.0
2007-05-25 12:25:00,1.45855,1.45885,1.45855,1.45862,30200000.0
2007-05-25 12:26:00,1.45874,1.45882,1.45831,1.45882,46000000.0
2007-05-25 12:27:00,1.4589,1.45895,1.45872,1.4589,64100001.0
2007-05-25 12:28:00,1.45879,1.45887,1.45872,1.45883,28600000.0
2007-05-25 12:29:00,1.45882,1.45882,1.45839,1.45871,25200000.0
2007-05-25 12:30:00,1.45867,1.45899,1.45867,1.45899,29400000.0
2007-05-25 12:31:00,1.45893,1.45893,1.45872,1.45874,29600000.0
2007-05-25 12:32:00,1.45885,1.45902,1.45879,1.45884,48300000.0
2007-05-25 12:33:00,1.45897,1.45897,1.45875,1.45886,36400000.0
2007-05-25 12:34:00,1.45869,1.459,1.45869,1.45888,32800000.0
2007-05-25 12:35:00,1.45897,1.45905,1.45886,1.45899,34900000.0
2007-05-25 12:36:00,1.45895,1.45897,1.45872,1.4589,28200000.0
2007-05-25 12:37:00,1.45884,1.45889,1.45859,1.45867,32000000.0
2007-05-25 12:38:00,1.45873,1.45873,1.45853,1.45855,40000000.0
2007-05-25 12:39:00,1.45857,1.45869,1.45839,1.45839,25600000.0
2007-05-25 12:40:00,1.45837,1.45901,1.45837,1.45901,49200001.0
2007-05-25 12:41:00,1.45912,1.45912,1.45875,1.45901,40500000.0
2007-05-25 12:42:00,1.45892,1.45892,1.45843,1.45847,46000000.0
2007-05-25 12:43:00,1.4584,1.45852,1.4584,1.4585,25600000.0
2007-05-25 12:44:00,1.45841,1.45841,1.45791,1.45829,42700000.0
2007-05-25 12:45:00,1.45823,1.45834,1.45807,1.45807,37800000.0
2007-05-25 12:46:00,1.45836,1.45841,1.4582,1.45841,36000000.0
2007-05-25 12:47:00,1.45827,1.45857,1.45827,1.4584,32800000.0
2007-05-25 12:48:00,1.45834,1.45835,1.4582,1.4582,39800000.0
2007-05-25 12:49:00,1.45805,1.45835,1.45805,1.45835,45400000.0
2007-05-25 12:50:00,1.4586,1.4588,1.45849,1.45871,32400000.0
2007-05-25 12:51:00,1.45876,1.45876,1.45822,1.45839,48300000.0
2007-05-25 12:52:00,1.45863,1.45893,1.4585,1.45893,33700000.0
2007-05-25 12:53:00,1.4587,1.45879,1.45833,1.45874,37800000.0
2007-05-25 12:54:00,1.45884,1.45888,1.45873,1.45888,31400000.0
2007-05-25 12:55:00,1.45891,1.45904,1.45857,1.45874,48200000.0
2007-05-25 12:56:00,1.45871,1.45889,1.45833,1.45865,60000000.0
2007-05-25 12:57:00,1.45882,1.45882,1.45842,1.45862,38000000.0
2007-05-25 12:58:00,1.45849,1.45859,1.45823,1.45843,35400000.0
2007-05-25 12:59:00,1.45817,1.45848,1.45814,1.45818,30800000.0
2007-05-25 13:00:00,1.45793,1.45812,1.4578,1.45789,37400000.0
2007-05-25 13:01:00,1.45783,1.45813,1.45783,1.45787,41800000.0
2007-05-25 13:02:00,1.45815,1.45854,1.45815,1.45852,31200000.0
2007-05-25 13:03:00,1.45861,1.45871,1.45844,1.45865,17000000.0
2007-05-25 13:04:00,1.45841,1.45867,1.45833,1.4584,40400000.0
2007-05-25 13:05:00,1.45813,1.45863,1.45813,1.45863,47900000.0
2007-05-25 13:06:00,1.45859,1.459,1.45857,1.45884,35400000.0
2007-05-25 13:07:00,1.45886,1.45886,1.45857,1.45859,35000000.0
2007-05-25 13:08:00,1.45853,1.45877,1.45852,1.45877,21400000.0
2007-05-25 13:09:00,1.45875,1.45875,1.45847,1.45847,41200000.0
2007-05-25 13:10:00,1.45872,1.45872,1.45848,1.45857,53700000.0
2007-05-25 13:11:00,1.45867,1.4587,1.45846,1.4587,29000000.0
2007-05-25 13:12:00,1.45884,1.45892,1.45862,1.45869,12800000.0
2007-05-25 13:13:00,1.45863,1.45899,1.45863,1.45899,33900000.0
2007-05-25 13:14:00,1.4589,1.45895,1.45855,1.4587,43300000.0
2007-05-25 13:15:00,1.45868,1.4592,1.45868,1.45881,57800000.0
2007-05-25 13:16:00,1.45867,1.45885,1.45867,1.45874,47500000.0
2007-05-25 13:17:00,1.45822,1.45887,1.45822,1.4587,28400000.0
2007-05-25 13:18:00,1.45883,1.45885,1.45849,1.45855,57100001.0
2007-05-25 13:19:00,1.45847,1.45863,1.45839,1.45859,30300000.0
2007-05-25 13:20:00,1.4586,1.45873,1.45823,1.45847,34800000.0
2007-05-25 13:21:00,1.4587,1.45871,1.45838,1.45857,37800000.0
2007-05-25 13:22:00,1.45858,1.45858,1.45836,1.45845,44200000.0
2007-05-25 13:23:00,1.45797,1.45858,1.45797,1.45858,37700000.0
2007-05-25 13:24:00,1.45856,1.45864,1.45825,1.45847,33500000.0
2007-05-25 13:25:00,1.45834,1.45834,1.45802,1.45811,24600000.0
2007-05-25 13:26:00,1.45818,1.45856,1.45818,1.45838,31100000.0
2007-05-25 13:27:00,1.45865,1.45865,1.45842,1.45862,28600000.0
2007-05-25 13:28:00,1.45848,1.45865,1.45836,1.45836,39600000.0
2007-05-25 13:29:00,1.45867,1.45867,1.45809,1.45858,58400001.0
2007-05-25 13:30:00,1.45862,1.45866,1.45833,1.4586,38200000.0
2007-05-25 13:31:00,1.45864,1.45866,1.45817,1.4586,49200000.0
2007-05-25 13:32:00,1.45847,1.4586,1.45822,1.45844,454500002.0
2007-05-25 13:33:00,1.45843,1.45856,1.45823,1.45832,590800001.0
2007-05-25 13:34:00,1.45823,1.45849,1.45815,1.45824,521700001.0
2007-05-25 13:35:00,1.45844,1.4591,1.45827,1.45876,520300002.0
2007-05-25 13:36:00,1.45884,1.45929,1.45884,1.45929,166000000.0
2007-05-25 13:37:00,1.45902,1.45929,1.4588,1.45908,615000003.0
2007-05-25 13:38:00,1.45904,1.45921,1.45899,1.45906,416400001.0
2007-05-25 13:39:00,1.45916,1.45921,1.45897,1.45918,200300002.0
2007-05-25 13:40:00,1.45907,1.45929,1.45896,1.45902,472600000.0
2007-05-25 13:41:00,1.45896,1.45926,1.45881,1.45914,335000002.0
2007-05-25 13:42:00,1.45925,1.45959,1.45916,1.45943,603000003.0
2007-05-25 13:43:00,1.4594,1.4595,1.4593,1.4594,181800001.0
2007-05-25 13:44:00,1.45947,1.45957,1.45924,1.45956,393200001.0
2007-05-25 13:45:00,1.45954,1.45961,1.45933,1.45934,244300002.0
2007-05-25 13:46:00,1.45928,1.45945,1.45904,1.45904,179000000.0
2007-05-25 13:47:00,1.45906,1.45929,1.45902,1.45912,203200000.0
2007-05-25 13:48:00,1.45925,1.45937,1.45914,1.45937,143600000.0
2007-05-25 13:49:00,1.45932,1.45943,1.45922,1.4593,291200001.0
2007-05-25 13:50:00,1.45917,1.45937,1.45912,1.45912,184600000.0
2007-05-25 13:51:00,1.45907,1.45939,1.45904,1.45914,391900000.0
2007-05-25 13:52:00,1.45908,1.45925,1.45893,1.45905,334400000.0
2007-05-25 13:53:00,1.459,1.45905,1.45875,1.45893,333600001.0
2007-05-25 13:54:00,1.45891,1.45939,1.45891,1.45913,345500000.0
2007-05-25 13:55:00,1.45898,1.45901,1.45835,1.45835,417500000.0
2007-05-25 13:56:00,1.45818,1.45834,1.45809,1.4582,429100005.0
2007-05-25 13:57:00,1.45831,1.45854,1.45831,1.45835,272600001.0
2007-05-25 13:58:00,1.45836,1.45846,1.4583,1.45841,403800002.0
2007-05-25 13:59:00,1.45836,1.45836,1.45815,1.45817,286500000.0
2007-05-25 14:00:00,1.45821,1.45827,1.45788,1.45788,476000000.0
2007-05-25 14:01:00,1.45792,1.45803,1.4578,1.45791,224300000.0
2007-05-25 14:02:00,1.45795,1.45796,1.45765,1.45773,326100000.0
2007-05-25 14:03:00,1.45758,1.45758,1.45701,1.45701,364800001.0
2007-05-25 14:04:00,1.45644,1.45658,1.45595,1.45595,451800001.0
2007-05-25 14:05:00,1.45581,1.45599,1.45556,1.45556,375900002.0
2007-05-25 14:06:00,1.45568,1.45598,1.45564,1.45596,549200004.0
2007-05-25 14:07:00,1.45614,1.45614,1.45582,1.45585,406400000.0
2007-05-25 14:08:00,1.45581,1.45615,1.45535,1.45615,254300000.0
2007-05-25 14:09:00,1.45629,1.45629,1.45594,1.45621,282100001.0
2007-05-25 14:10:00,1.45648,1.45667,1.45644,1.4566,187600000.0
2007-05-25 14:11:00,1.45652,1.45658,1.45644,1.45656,220800000.0
2007-05-25 14:12:00,1.4566,1.4567,1.45632,1.45664,514000001.0
2007-05-25 14:13:00,1.45664,1.45664,1.45639,1.45649,434400000.0
2007-05-25 14:14:00,1.45636,1.45659,1.45618,1.45627,475100000.0
2007-05-25 14:15:00,1.45641,1.45669,1.45628,1.45664,236900000.0
2007-05-25 14:16:00,1.45656,1.45658,1.45628,1.45646,116200000.0
2007-05-25 14:17:00,1.45635,1.45637,1.45603,1.45636,151000000.0
2007-05-25 14:18:00,1.45641,1.45651,1.45608,1.45631,218700000.0
2007-05-25 14:19:00,1.45616,1.45634,1.4556,1.4556,448400001.0
2007-05-25 14:20:00,1.45579,1.45609,1.4557,1.4557,261400000.0
2007-05-25 14:21:00,1.45566,1.45616,1.45558,1.45594,383100002.0
2007-05-25 14:22:00,1.45596,1.45625,1.4559,1.4559,418900000.0
2007-05-25 14:23:00,1.4559,1.45636,1.45585,1.45606,489300001.0
2007-05-25 14:24:00,1.45585,1.45586,1.4555,1.45554,372000001.0
2007-05-25 14:25:00,1.45549,1.45567,1.45539,1.45552,282900000.0
2007-05-25 14:26:00,1.45548,1.45565,1.45536,1.45559,412500003.0
2007-05-25 14:27:00,1.45567,1.45567,1.45537,1.45537,229900001.0
2007-05-25 14:28:00,1.4554,1.45566,1.4552,1.45538,575600002.0
2007-05-25 14:29:00,1.4554,1.45558,1.45499,1.4554,551800000.0
2007-05-25 14:30:00,1.4554,1.45562,1.45525,1.45544,605700002.0
2007-05-25 14:31:00,1.45539,1.45553,1.45524,1.45524,507500000.0
2007-05-25 14:32:00,1.45519,1.45535,1.45516,1.4553,327200002.0
2007-05-25 14:33:00,1.45531,1.45548,1.45521,1.45548,216900001.0
2007-05-25 14:34:00,1.45545,1.4555,1.4552,1.45541,162400000.0
2007-05-25 14:35:00,1.45549,1.4556,1.45535,1.45554,234800001.0
2007-05-25 14:36:00,1.45557,1.45557,1.45519,1.45519,279400000.0
2007-05-25 14:37:00,1.45532,1.45549,1.45526,1.45549,255800001.0
2007-05-25 14:38:00,1.45552,1.45564,1.45548,1.45564,139900000.0
2007-05-25 14:39:00,1.45556,1.45577,1.45552,1.45573,204100001.0
2007-05-25 14:40:00,1.45566,1.45566,1.45523,1.45541,295800001.0
2007-05-25 14:41:00,1.45562,1.45589,1.45544,1.45544,311300000.0
2007-05-25 14:42:00,1.45545,1.45557,1.45545,1.45557,100700000.0
2007-05-25 14:43:00,1.4554,1.45546,1.45516,1.45527,131000000.0
2007-05-25 14:44:00,1.45524,1.45539,1.45491,1.45507,474400000.0
2007-05-25 14:45:00,1.45501,1.45502,1.45486,1.45487,405800002.0
2007-05-25 14:46:00,1.45483,1.45495,1.45458,1.45458,321600000.0
2007-05-25 14:47:00,1.45451,1.45451,1.45415,1.45433,252900000.0
2007-05-25 14:48:00,1.45426,1.45455,1.45415,1.45422,339900000.0
2007-05-25 14:49:00,1.45421,1.45433,1.45414,1.45433,140000000.0
2007-05-25 14:50:00,1.45436,1.4547,1.45431,1.4546,351700000.0
2007-05-25 14:51:00,1.45447,1.4548,1.45447,1.4548,173100001.0
2007-05-25 14:52:00,1.45468,1.45468,1.45421,1.45438,343700001.0
2007-05-25 14:53:00,1.45446,1.45463,1.45435,1.45457,431000001.0
2007-05-25 14:54:00,1.45447,1.45451,1.45417,1.45437,149800000.0
2007-05-25 14:55:00,1.45434,1.45484,1.45434,1.45484,254200001.0
2007-05-25 14:56:00,1.4548,1.45493,1.45439,1.45447,435300000.0
2007-05-25 14:57:00,1.45441,1.45463,1.45419,1.45431,393100000.0
2007-05-25 14:58:00,1.45434,1.45461,1.4542,1.45444,311100000.0
2007-05-25 14:59:00,1.45442,1.45451,1.45426,1.45433,188500000.0
2007-05-25 15:00:00,1.45441,1.45464,1.45424,1.45434,695900001.0
2007-05-25 15:01:00,1.45435,1.45462,1.45415,1.45462,305000000.0
2007-05-25 15:02:00,1.45465,1.45494,1.45453,1.4548,491400000.0
2007-05-25 15:03:00,1.45478,1.45508,1.45474,1.45491,443300003.0
2007-05-25 15:04:00,1.4549,1.45507,1.45478,1.45496,538400002.0
2007-05-25 15:05:00,1.45495,1.45512,1.45473,1.45486,444400002.0
2007-05-25 15:06:00,1.45489,1.45491,1.45462,1.45479,252500000.0
2007-05-25 15:07:00,1.45473,1.45478,1.45437,1.45449,310600001.0
2007-05-25 15:08:00,1.45439,1.45471,1.45429,1.45449,408500000.0
2007-05-25 15:09:00,1.45441,1.45467,1.45435,1.45455,507700000.0
2007-05-25 15:10:00,1.45466,1.45477,1.45447,1.45464,472900000.0
2007-05-25 15:11:00,1.45458,1.45479,1.45449,1.45456,509600001.0
2007-05-25 15:12:00,1.45447,1.45454,1.45422,1.45425,416600000.0
2007-05-25 15:13:00,1.45416,1.45448,1.45416,1.45426,418900000.0
2007-05-25 15:14:00,1.4542,1.45422,1.45378,1.45411,418000001.0
2007-05-25 15:15:00,1.45414,1.45425,1.45395,1.45417,477600002.0
2007-05-25 15:16:00,1.45418,1.45434,1.45398,1.45413,401000000.0
2007-05-25 15:17:00,1.45421,1.4545,1.45408,1.45439,400800001.0
2007-05-25 15:18:00,1.45438,1.45462,1.45434,1.45435,248500000.0
2007-05-25 15:19:00,1.45433,1.45439,1.45407,1.45412,544800000.0
2007-05-25 15:20:00,1.45421,1.4544,1.45411,1.45437,464100001.0
2007-05-25 15:21:00,1.45445,1.45459,1.45418,1.45418,709000002.0
2007-05-25 15:22:00,1.45433,1.45464,1.45432,1.4545,568400002.0
2007-05-25 15:23:00,1.4545,1.45468,1.45445,1.45451,467400002.0
2007-05-25 15:24:00,1.4546,1.45475,1.4543,1.45438,593000000.0
2007-05-25 15:25:00,1.45428,1.45436,1.45391,1.45414,561700000.0
2007-05-25 15:26:00,1.45421,1.45421,1.45403,1.45415,23400000.0
2007-05-25 15:27:00,1.45419,1.45439,1.45407,1.45415,690100002.0
2007-05-25 15:28:00,1.45424,1.4546,1.4542,1.4544,637900002.0
2007-05-25 15:29:00,1.45429,1.45429,1.45402,1.45408,506500000.0
2007-05-25 15:30:00,1.45419,1.45451,1.45419,1.45436,703400000.0
2007-05-25 15:31:00,1.45451,1.45461,1.4542,1.45436,525100000.0
2007-05-25 15:32:00,1.45442,1.4546,1.45427,1.45439,461700001.0
2007-05-25 15:33:00,1.45445,1.45459,1.45435,1.4544,465300001.0
2007-05-25 15:34:00,1.45454,1.45472,1.45434,1.4545,401600000.0
2007-05-25 15:35:00,1.45447,1.45447,1.45387,1.45387,598200001.0
2007-05-25 15:36:00,1.45405,1.45427,1.45369,1.45394,359400000.0
2007-05-25 15:37:00,1.454,1.4542,1.4538,1.4539,325700002.0
2007-05-25 15:38:00,1.45376,1.45392,1.45314,1.4533,547000002.0
2007-05-25 15:39:00,1.45336,1.45403,1.45321,1.45391,409900001.0
2007-05-25 15:40:00,1.4543,1.45433,1.45397,1.45401,439700000.0
2007-05-25 15:41:00,1.45399,1.45411,1.45368,1.45392,285600000.0
2007-05-25 15:42:00,1.45385,1.45405,1.45385,1.45392,212900001.0
2007-05-25 15:43:00,1.45399,1.45405,1.45375,1.4539,463100002.0
2007-05-25 15:44:00,1.4539,1.45403,1.45375,1.45379,307900001.0
2007-05-25 15:45:00,1.45402,1.45408,1.45374,1.45383,627700003.0
2007-05-25 15:46:00,1.45388,1.45437,1.45388,1.45421,548000000.0
2007-05-25 15:47:00,1.45435,1.45448,1.45425,1.45448,205900000.0
2007-05-25 15:48:00,1.45447,1.45455,1.45427,1.45448,236300001.0
2007-05-25 15:49:00,1.45452,1.45468,1.45428,1.45448,375800001.0
2007-05-25 15:50:00,1.45445,1.45446,1.45395,1.45428,411400000.0
2007-05-25 15:51:00,1.45422,1.45444,1.45407,1.45423,517300000.0
2007-05-25 15:52:00,1.45413,1.45431,1.45391,1.45391,332800000.0
2007-05-25 15:53:00,1.45391,1.45407,1.45375,1.45378,378300001.0
2007-05-25 15:54:00,1.45376,1.45376,1.45319,1.45356,392800000.0
2007-05-25 15:55:00,1.45311,1.45329,1.45253,1.4526,358300000.0
2007-05-25 15:56:00,1.45269,1.4528,1.45232,1.45276,407600002.0
2007-05-25 15:57:00,1.45277,1.45291,1.45265,1.45291,375800002.0
2007-05-25 15:58:00,1.45305,1.45347,1.453,1.45319,426300001.0
2007-05-25 15:59:00,1.45316,1.4533,1.45289,1.45304,592900001.0
2007-05-25 16:00:00,1.45289,1.45411,1.45271,1.45371,415700000.0
2007-05-25 16:01:00,1.45369,1.45418,1.45367,1.45378,456400000.0
2007-05-25 16:02:00,1.4536,1.45381,1.45333,1.45363,495800000.0
2007-05-25 16:03:00,1.4536,1.45392,1.45339,1.4536,450300000.0
2007-05-25 16:04:00,1.45355,1.45369,1.45312,1.45323,444200000.0
2007-05-25 16:05:00,1.45302,1.45318,1.45166,1.45169,306100000.0
2007-05-25 16:06:00,1.45172,1.45258,1.45172,1.45246,184600000.0
2007-05-25 16:07:00,1.45236,1.45289,1.45175,1.45259,222800000.0
2007-05-25 16:08:00,1.45252,1.45308,1.4515,1.4515,161300000.0
2007-05-25 16:09:00,1.45161,1.45258,1.45127,1.45234,324700000.0
2007-05-25 16:10:00,1.45229,1.45268,1.4522,1.45254,449300000.0
2007-05-25 16:11:00,1.45241,1.45243,1.45205,1.45214,504300001.0
2007-05-25 16:12:00,1.45227,1.45277,1.4521,1.45266,406700001.0
2007-05-25 16:13:00,1.45289,1.4532,1.45237,1.453,511000001.0
2007-05-25 16:14:00,1.45308,1.45336,1.45288,1.45306,522500000.0
2007-05-25 16:15:00,1.45297,1.45316,1.45269,1.45281,632900001.0
2007-05-25 16:16:00,1.45267,1.45311,1.45267,1.45267,492200000.0
2007-05-25 16:17:00,1.45274,1.45324,1.45274,1.45301,559700000.0
2007-05-25 16:18:00,1.45292,1.4532,1.45274,1.45278,720400001.0
2007-05-25 16:19:00,1.4527,1.45314,1.45254,1.45289,687800004.0
2007-05-25 16:20:00,1.45303,1.45349,1.45286,1.45286,577500001.0
2007-05-25 16:21:00,1.45297,1.45344,1.45293,1.45327,603100001.0
2007-05-25 16:22:00,1.45328,1.45376,1.45319,1.45354,461400000.0
2007-05-25 16:23:00,1.4536,1.45431,1.45341,1.4541,450200001.0
2007-05-25 16:24:00,1.45423,1.4544,1.45374,1.45374,523900001.0
2007-05-25 16:25:00,1.45362,1.45421,1.45354,1.4542,613300001.0
2007-05-25 16:26:00,1.45415,1.45432,1.45388,1.45388,531600000.0
2007-05-25 16:27:00,1.45373,1.45379,1.45337,1.45348,460000001.0
2007-05-25 16:28:00,1.45347,1.45378,1.45335,1.45335,554100001.0
2007-05-25 16:29:00,1.45341,1.45369,1.45338,1.45357,437600000.0
2007-05-25 16:30:00,1.45355,1.45365,1.45314,1.45365,463400000.0
2007-05-25 16:31:00,1.45352,1.45379,1.45334,1.45374,322800000.0
2007-05-25 16:32:00,1.4537,1.45399,1.45364,1.45381,553000000.0
2007-05-25 16:33:00,1.45376,1.45377,1.45341,1.45353,524600000.0
2007-05-25 16:34:00,1.45368,1.4538,1.45351,1.45372,433800000.0
2007-05-25 16:35:00,1.45357,1.45397,1.45352,1.45397,419100002.0
2007-05-25 16:36:00,1.45391,1.45397,1.45361,1.45368,563000001.0
2007-05-25 16:37:00,1.45347,1.45347,1.45283,1.45283,598600000.0
2007-05-25 16:38:00,1.45301,1.45326,1.45282,1.45301,579100000.0
2007-05-25 16:39:00,1.4531,1.45344,1.45301,1.45321,666400001.0
2007-05-25 16:40:00,1.45321,1.45347,1.45317,1.45329,377400000.0
2007-05-25 16:41:00,1.45334,1.45349,1.4531,1.45326,430500001.0
2007-05-25 16:42:00,1.45326,1.4534,1.45313,1.45318,388600000.0
2007-05-25 16:43:00,1.45312,1.45317,1.4528,1.453,460200001.0
2007-05-25 16:44:00,1.453,1.45326,1.453,1.45315,573100004.0
2007-05-25 16:45:00,1.45309,1.45325,1.453,1.45305,443600000.0
2007-05-25 16:46:00,1.4532,1.45332,1.4531,1.45324,379300000.0
2007-05-25 16:47:00,1.45319,1.45323,1.45286,1.4531,476800000.0
2007-05-25 16:48:00,1.45319,1.4535,1.45304,1.4531,502300000.0
2007-05-25 16:49:00,1.45323,1.45361,1.4532,1.45345,485400000.0
2007-05-25 16:50:00,1.45313,1.45333,1.45296,1.45298,384700000.0
2007-05-25 16:51:00,1.45298,1.45318,1.45289,1.45305,327000000.0
2007-05-25 16:52:00,1.45291,1.45315,1.45279,1.45304,292400001.0
2007-05-25 16:53:00,1.45313,1.4532,1.45291,1.4532,556900000.0
2007-05-25 16:54:00,1.45306,1.45331,1.45275,1.45275,506500001.0
2007-05-25 16:55:00,1.45266,1.45283,1.45239,1.4527,522300001.0
2007-05-25 16:56:00,1.45274,1.45278,1.45257,1.45274,238200001.0
2007-05-25 16:57:00,1.45279,1.45313,1.45273,1.45287,538000002.0
2007-05-25 16:58:00,1.45285,1.45316,1.45285,1.45294,556600000.0
2007-05-25 16:59:00,1.45307,1.45368,1.45289,1.45332,555000001.0
2007-05-25 17:00:00,1.45308,1.45355,1.45289,1.45338,789500001.0
2007-05-25 17:01:00,1.4535,1.45355,1.45279,1.45302,472900001.0
2007-05-25 17:02:00,1.45303,1.45325,1.45283,1.45323,372200002.0
2007-05-25 17:03:00,1.45316,1.45319,1.4529,1.45313,459300002.0
2007-05-25 17:04:00,1.453,1.45331,1.45273,1.45319,449000000.0
2007-05-25 17:05:00,1.45312,1.45325,1.45298,1.4531,445600001.0
2007-05-25 17:06:00,1.45304,1.45316,1.45277,1.45288,415600002.0
2007-05-25 17:07:00,1.453,1.45321,1.45293,1.45311,329200000.0
2007-05-25 17:08:00,1.45308,1.45328,1.4528,1.45288,505300001.0
2007-05-25 17:09:00,1.45316,1.45321,1.45279,1.45314,542200001.0
2007-05-25 17:10:00,1.4532,1.45333,1.45308,1.45332,360200000.0
2007-05-25 17:11:00,1.45343,1.45344,1.45323,1.45329,617500000.0
2007-05-25 17:12:00,1.45308,1.45339,1.45307,1.45314,390600003.0
2007-05-25 17:13:00,1.45317,1.45317,1.45282,1.45286,330100001.0
2007-05-25 17:14:00,1.45284,1.45309,1.4527,1.45309,544900001.0
2007-05-25 17:15:00,1.45298,1.45313,1.45275,1.45292,538000000.0
2007-05-25 17:16:00,1.45276,1.45301,1.4527,1.45292,427300000.0
2007-05-25 17:17:00,1.45291,1.45298,1.45273,1.45291,371700000.0
2007-05-25 17:18:00,1.45286,1.45293,1.45263,1.45284,656800001.0
2007-05-25 17:19:00,1.45277,1.45291,1.45248,1.45277,314100000.0
2007-05-25 17:20:00,1.45288,1.45301,1.45262,1.45268,424200000.0
2007-05-25 17:21:00,1.45265,1.45291,1.4526,1.45284,500700003.0
2007-05-25 17:22:00,1.45287,1.453,1.4527,1.4528,488300002.0
2007-05-25 17:23:00,1.45277,1.45291,1.4525,1.45267,548600000.0
2007-05-25 17:24:00,1.45274,1.45301,1.45269,1.45274,489300002.0
2007-05-25 17:25:00,1.45287,1.45301,1.45275,1.45284,410900001.0
2007-05-25 17:26:00,1.45285,1.45288,1.45256,1.45276,470300000.0
2007-05-25 17:27:00,1.45258,1.453,1.45258,1.45271,558600003.0
2007-05-25 17:28:00,1.45282,1.45305,1.45269,1.45271,574200002.0
2007-05-25 17:29:00,1.45295,1.45336,1.45293,1.45313,748000004.0
2007-05-25 17:30:00,1.45302,1.45302,1.45258,1.45286,560500002.0
2007-05-25 17:31:00,1.45294,1.45307,1.45271,1.45297,659700002.0
2007-05-25 17:32:00,1.453,1.45312,1.45291,1.45301,492500003.0
2007-05-25 17:33:00,1.4528,1.45297,1.4526,1.4528,523800001.0
2007-05-25 17:34:00,1.45274,1.45299,1.45262,1.45299,342500001.0
2007-05-25 17:35:00,1.45288,1.45313,1.45278,1.45293,406500001.0
2007-05-25 17:36:00,1.45299,1.45323,1.45282,1.45283,516500001.0
2007-05-25 17:37:00,1.45294,1.45315,1.45276,1.45302,347100000.0
2007-05-25 17:38:00,1.453,1.4532,1.45273,1.45274,380200002.0
2007-05-25 17:39:00,1.45271,1.45294,1.45251,1.4527,530000001.0
2007-05-25 17:40:00,1.4528,1.45319,1.45273,1.45308,364500001.0
2007-05-25 17:41:00,1.45306,1.45306,1.45282,1.45282,459200000.0
2007-05-25 17:42:00,1.4529,1.45306,1.45258,1.45293,319300001.0
2007-05-25 17:43:00,1.45291,1.45292,1.45264,1.45286,383100001.0
2007-05-25 17:44:00,1.45295,1.45299,1.45275,1.4529,430100001.0
2007-05-25 17:45:00,1.45291,1.45317,1.45282,1.45317,563100001.0
2007-05-25 17:46:00,1.45324,1.45333,1.45312,1.45322,541500001.0
2007-05-25 17:47:00,1.45299,1.45304,1.45283,1.45298,476500001.0
2007-05-25 17:48:00,1.45298,1.45302,1.45265,1.4528,424200001.0
2007-05-25 17:49:00,1.45258,1.45273,1.45236,1.45246,341900001.0
2007-05-25 17:50:00,1.45267,1.45277,1.45241,1.45267,511600003.0
2007-05-25 17:51:00,1.45256,1.45269,1.45246,1.45246,457300000.0
2007-05-25 17:52:00,1.45249,1.45262,1.45224,1.4523,538300002.0
2007-05-25 17:53:00,1.45197,1.45214,1.45167,1.45193,521100001.0
2007-05-25 17:54:00,1.45202,1.45202,1.45174,1.45174,436700001.0
2007-05-25 17:55:00,1.45209,1.4522,1.4519,1.45212,444200001.0
2007-05-25 17:56:00,1.45226,1.45226,1.45193,1.45209,476700000.0
2007-05-25 17:57:00,1.45202,1.45228,1.45179,1.45179,616200001.0
2007-05-25 17:58:00,1.45188,1.45219,1.45181,1.45208,668200001.0
2007-05-25 17:59:00,1.45203,1.45205,1.4517,1.45193,233600001.0
2007-05-25 18:00:00,1.45168,1.45203,1.45155,1.45184,745200002.0
2007-05-25 18:01:00,1.45177,1.452,1.45171,1.45186,730200002.0
2007-05-25 18:02:00,1.45175,1.45194,1.4517,1.45194,588200000.0
2007-05-25 18:03:00,1.45197,1.45202,1.45185,1.45194,457800000.0
2007-05-25 18:04:00,1.45197,1.45207,1.45179,1.45197,538900001.0
2007-05-25 18:05:00,1.452,1.45209,1.4518,1.452,558000001.0
2007-05-25 18:06:00,1.45201,1.45218,1.45187,1.45187,504200001.0
2007-05-25 18:07:00,1.45218,1.45224,1.45199,1.4522,436800001.0
2007-05-25 18:08:00,1.45224,1.45239,1.45206,1.45216,451900000.0
2007-05-25 18:09:00,1.45212,1.45232,1.45202,1.45214,436300000.0
2007-05-25 18:10:00,1.45207,1.45234,1.45191,1.45195,589100000.0
2007-05-25 18:11:00,1.4519,1.45215,1.45189,1.45206,315300000.0
2007-05-25 18:12:00,1.45212,1.4522,1.45194,1.4522,411100000.0
2007-05-25 18:13:00,1.45219,1.45241,1.45218,1.45241,313800001.0
2007-05-25 18:14:00,1.4525,1.45271,1.45243,1.4527,543200001.0
2007-05-25 18:15:00,1.4526,1.45305,1.4526,1.45279,456900002.0
2007-05-25 18:16:00,1.45275,1.45293,1.45267,1.45293,279500000.0
2007-05-25 18:17:00,1.45275,1.45301,1.45267,1.45276,502800001.0
2007-05-25 18:18:00,1.45278,1.45288,1.45266,1.45269,517100001.0
2007-05-25 18:19:00,1.45248,1.45267,1.45243,1.45257,417200001.0
2007-05-25 18:20:00,1.45262,1.45284,1.45258,1.45275,413500001.0
2007-05-25 18:21:00,1.45283,1.45301,1.45274,1.45274,426300002.0
2007-05-25 18:22:00,1.45298,1.45324,1.4528,1.45303,441900001.0
2007-05-25 18:23:00,1.45298,1.45324,1.45293,1.45317,396300002.0
2007-05-25 18:24:00,1.45306,1.45319,1.453,1.453,238000001.0
2007-05-25 18:25:00,1.453,1.45308,1.45289,1.45291,427600002.0
2007-05-25 18:26:00,1.45281,1.45311,1.45278,1.45311,304700000.0
2007-05-25 18:27:00,1.45294,1.45294,1.45269,1.45293,431000002.0
2007-05-25 18:28:00,1.45293,1.45298,1.45257,1.4526,398000000.0
2007-05-25 18:29:00,1.45271,1.45308,1.45266,1.45277,666000000.0
2007-05-25 18:30:00,1.4529,1.453,1.45261,1.45286,388300002.0
2007-05-25 18:31:00,1.45293,1.45302,1.45268,1.45268,486300000.0
2007-05-25 18:32:00,1.4526,1.45273,1.45253,1.45254,379700003.0
2007-05-25 18:33:00,1.45262,1.45276,1.45256,1.45262,572200000.0
2007-05-25 18:34:00,1.4527,1.45272,1.45255,1.4526,487200001.0
2007-05-25 18:35:00,1.45254,1.4528,1.45252,1.45274,351600000.0
2007-05-25 18:36:00,1.45296,1.45314,1.45285,1.45305,345000000.0
2007-05-25 18:37:00,1.45305,1.45308,1.45289,1.45289,336300001.0
2007-05-25 18:38:00,1.45289,1.45294,1.45274,1.45289,374700003.0
2007-05-25 18:39:00,1.4526,1.45262,1.4524,1.45245,325000002.0
2007-05-25 18:40:00,1.45248,1.45274,1.45241,1.45252,644600002.0
2007-05-25 18:41:00,1.45247,1.45258,1.45229,1.45243,224000000.0
2007-05-25 18:42:00,1.45246,1.45256,1.45226,1.45231,558800000.0
2007-05-25 18:43:00,1.45219,1.45239,1.45211,1.45231,529700000.0
2007-05-25 18:44:00,1.45241,1.45254,1.45218,1.45254,582300001.0
2007-05-25 18:45:00,1.45259,1.45265,1.45238,1.45246,302900000.0
2007-05-25 18:46:00,1.45252,1.45276,1.45249,1.45251,474400000.0
2007-05-25 18:47:00,1.45252,1.45287,1.45252,1.45255,494600002.0
2007-05-25 18:48:00,1.45253,1.45273,1.45236,1.45238,552500002.0
2007-05-25 18:49:00,1.45243,1.45275,1.45243,1.45268,358800003.0
2007-05-25 18:50:00,1.45274,1.45278,1.45248,1.45262,261100000.0
2007-05-25 18:51:00,1.45262,1.45279,1.45258,1.45273,250500000.0
2007-05-25 18:52:00,1.45277,1.45281,1.45243,1.45248,307700000.0
2007-05-25 18:53:00,1.45268,1.45281,1.45244,1.45253,536700000.0
2007-05-25 18:54:00,1.45261,1.45288,1.45254,1.45259,612900002.0
2007-05-25 18:55:00,1.45267,1.45268,1.45225,1.45263,695900002.0
2007-05-25 18:56:00,1.45251,1.45251,1.45228,1.45243,627200002.0
2007-05-25 18:57:00,1.45239,1.4526,1.45228,1.45246,669500001.0
2007-05-25 18:58:00,1.45247,1.45258,1.45232,1.45245,370300000.0
2007-05-25 18:59:00,1.45252,1.45262,1.45232,1.45255,480000003.0
2007-05-25 19:00:00,1.4528,1.45311,1.4528,1.45296,317500001.0
2007-05-25 19:01:00,1.45286,1.45298,1.45247,1.45268,426500001.0
2007-05-25 19:02:00,1.45269,1.45291,1.45248,1.45259,466900000.0
2007-05-25 19:03:00,1.45259,1.45292,1.45251,1.45271,564500002.0
2007-05-25 19:04:00,1.45274,1.45285,1.45251,1.45262,616900001.0
2007-05-25 19:05:00,1.45248,1.45248,1.45214,1.45218,657900000.0
2007-05-25 19:06:00,1.45216,1.45244,1.45202,1.45223,552700002.0
2007-05-25 19:07:00,1.45192,1.45224,1.45185,1.45211,557800000.0
2007-05-25 19:08:00,1.45194,1.45224,1.4518,1.45202,491200001.0
2007-05-25 19:09:00,1.45206,1.45226,1.45185,1.45214,578900004.0
2007-05-25 19:10:00,1.45193,1.45208,1.45188,1.45195,532200001.0
2007-05-25 19:11:00,1.45232,1.45263,1.45218,1.45227,368500000.0
2007-05-25 19:12:00,1.45228,1.45236,1.45216,1.45223,563800000.0
2007-05-25 19:13:00,1.45212,1.45239,1.45201,1.45216,857400000.0
2007-05-25 19:14:00,1.45189,1.45242,1.45189,1.45196,642600002.0
2007-05-25 19:15:00,1.4518,1.45205,1.45172,1.45193,499100001.0
2007-05-25 19:16:00,1.45206,1.45233,1.45205,1.45223,313500002.0
2007-05-25 19:17:00,1.45217,1.45249,1.45214,1.45223,472600000.0
2007-05-25 19:18:00,1.45187,1.45218,1.45168,1.45217,511200005.0
2007-05-25 19:19:00,1.45182,1.45215,1.45169,1.45169,323000000.0
2007-05-25 19:20:00,1.45216,1.45218,1.45194,1.45207,601900003.0
2007-05-25 19:21:00,1.45207,1.4522,1.45188,1.45201,393200002.0
2007-05-25 19:22:00,1.45187,1.45207,1.45184,1.45193,380400000.0
2007-05-25 19:23:00,1.45206,1.45231,1.45188,1.45207,407600001.0
2007-05-25 19:24:00,1.45213,1.45244,1.45207,1.45208,571400001.0
2007-05-25 19:25:00,1.45201,1.45222,1.45172,1.45172,667000001.0
2007-05-25 19:26:00,1.45182,1.45187,1.45176,1.45181,211700001.0
2007-05-25 19:27:00,1.45159,1.45184,1.45156,1.45172,289700001.0
2007-05-25 19:28:00,1.45177,1.45192,1.45157,1.45167,317500002.0
2007-05-25 19:29:00,1.45178,1.45178,1.45154,1.45161,432800001.0
2007-05-25 19:30:00,1.45176,1.45194,1.45165,1.45178,444000000.0
2007-05-25 19:31:00,1.45156,1.45162,1.45116,1.45123,521300000.0
2007-05-25 19:32:00,1.4516,1.45173,1.4515,1.45165,353300001.0
2007-05-25 19:33:00,1.45151,1.45153,1.4513,1.4513,334300000.0
2007-05-25 19:34:00,1.45118,1.45137,1.45088,1.45113,554400000.0
2007-05-25 19:35:00,1.45108,1.45119,1.45097,1.45102,454700000.0
2007-05-25 19:36:00,1.45096,1.45113,1.45093,1.45108,243400000.0
2007-05-25 19:37:00,1.45127,1.45148,1.45124,1.45148,315300000.0
2007-05-25 19:38:00,1.45157,1.45189,1.4515,1.45163,493400001.0
2007-05-25 19:39:00,1.45166,1.45179,1.45162,1.45166,270000000.0
2007-05-25 19:40:00,1.45183,1.45218,1.45179,1.45218,305800002.0
2007-05-25 19:41:00,1.45225,1.45246,1.45204,1.45222,163900000.0
2007-05-25 19:42:00,1.45206,1.45225,1.45206,1.45223,262500000.0
2007-05-25 19:43:00,1.45221,1.45239,1.45214,1.45225,306000001.0
2007-05-25 19:44:00,1.45205,1.45213,1.45193,1.45198,260600001.0
2007-05-25 19:45:00,1.45203,1.45212,1.45201,1.45201,80400000.0
2007-05-25 19:46:00,1.45209,1.45232,1.45196,1.4523,228700000.0
2007-05-25 19:47:00,1.45224,1.45224,1.45204,1.45219,413000001.0
2007-05-25 19:48:00,1.45216,1.45237,1.45204,1.45232,256800001.0
2007-05-25 19:49:00,1.45226,1.45236,1.45177,1.45181,538100000.0
2007-05-25 19:50:00,1.452,1.45222,1.45185,1.452,579600000.0
2007-05-25 19:51:00,1.45198,1.45207,1.45185,1.45189,413800003.0
2007-05-25 19:52:00,1.45177,1.45197,1.45172,1.45184,539400002.0
2007-05-25 19:53:00,1.45197,1.45219,1.45177,1.45209,679200001.0
2007-05-25 19:54:00,1.45213,1.45217,1.452,1.45217,349400000.0
2007-05-25 19:55:00,1.45205,1.45205,1.45167,1.45188,400800000.0
2007-05-25 19:56:00,1.45191,1.45215,1.45177,1.45215,441200000.0
2007-05-25 19:57:00,1.45219,1.45236,1.4521,1.45226,182100000.0
2007-05-25 19:58:00,1.45231,1.45254,1.45216,1.45234,442300000.0
2007-05-25 19:59:00,1.45234,1.45244,1.45219,1.45236,423600000.0
2007-05-25 20:00:00,1.45229,1.45245,1.45218,1.45218,537700001.0
2007-05-25 20:01:00,1.45219,1.45238,1.45214,1.45231,729000000.0
2007-05-25 20:02:00,1.45229,1.45251,1.45219,1.45231,640600002.0
2007-05-25 20:03:00,1.45228,1.45246,1.45213,1.45219,685200001.0
2007-05-25 20:04:00,1.45217,1.45239,1.45209,1.45217,409700000.0
2007-05-25 20:05:00,1.45217,1.45242,1.45216,1.45218,357900001.0
2007-05-25 20:06:00,1.45225,1.45256,1.45219,1.45226,590500002.0
2007-05-25 20:07:00,1.45225,1.45233,1.45214,1.45221,476300001.0
2007-05-25 20:08:00,1.4523,1.45235,1.452,1.45235,672900004.0
2007-05-25 20:09:00,1.45229,1.45234,1.45205,1.4521,605200003.0
2007-05-25 20:10:00,1.45206,1.4522,1.45191,1.4521,661300005.0
2007-05-25 20:11:00,1.4519,1.45211,1.45176,1.45182,752800001.0
2007-05-25 20:12:00,1.45183,1.45222,1.45177,1.452,701799999.0
2007-05-25 20:13:00,1.45195,1.45208,1.45188,1.4519,409200000.0
2007-05-25 20:14:00,1.45153,1.45178,1.45123,1.45155,312500001.0
2007-05-25 20:15:00,1.45185,1.45204,1.45181,1.45204,435800000.0
2007-05-25 20:16:00,1.45212,1.45217,1.45194,1.45201,223300000.0
2007-05-25 20:17:00,1.45198,1.45201,1.45182,1.4519,302100000.0
2007-05-25 20:18:00,1.4519,1.45202,1.45174,1.4518,662800001.0
2007-05-25 20:19:00,1.45185,1.45197,1.45172,1.45187,300200000.0
2007-05-25 20:20:00,1.45191,1.45191,1.45163,1.45171,400100001.0
2007-05-25 20:21:00,1.45181,1.45186,1.45168,1.45168,28300000.0
2007-05-25 20:22:00,1.45185,1.45198,1.45168,1.45193,233900001.0
2007-05-25 20:23:00,1.45192,1.45192,1.45168,1.45176,348100001.0
2007-05-25 20:24:00,1.45162,1.45187,1.4516,1.45162,296500001.0
2007-05-25 20:25:00,1.45159,1.45164,1.45136,1.4514,260200000.0
2007-05-25 20:26:00,1.45133,1.45154,1.45129,1.45144,376900002.0
2007-05-25 20:27:00,1.45147,1.45157,1.45129,1.45133,464200002.0
2007-05-25 20:28:00,1.4512,1.45166,1.4512,1.45133,236700000.0
2007-05-25 20:29:00,1.45162,1.45162,1.45117,1.45133,494100000.0
2007-05-25 20:30:00,1.45136,1.45159,1.45126,1.45136,232100000.0
2007-05-25 20:31:00,1.45134,1.45145,1.45127,1.45145,232900001.0
2007-05-25 20:32:00,1.45145,1.45145,1.45119,1.45135,145000000.0
2007-05-25 20:33:00,1.45142,1.45159,1.45129,1.45141,288700000.0
2007-05-25 20:34:00,1.45162,1.45162,1.45125,1.45138,363000000.0
2007-05-25 20:35:00,1.45137,1.45153,1.45133,1.45147,276100002.0
2007-05-25 20:36:00,1.4514,1.45147,1.45116,1.45142,506100002.0
2007-05-25 20:37:00,1.45155,1.45184,1.45155,1.45168,319400000.0
2007-05-25 20:38:00,1.45165,1.45191,1.45165,1.45179,286800000.0
2007-05-25 20:39:00,1.45148,1.45179,1.45141,1.45167,423500002.0
2007-05-25 20:40:00,1.45199,1.45207,1.45179,1.45194,280900001.0
2007-05-25 20:41:00,1.45191,1.45193,1.45158,1.45165,421000000.0
2007-05-25 20:42:00,1.45165,1.45203,1.45165,1.45195,279600001.0
2007-05-25 20:43:00,1.45196,1.45196,1.45173,1.45173,144300000.0
2007-05-25 20:44:00,1.45193,1.45202,1.45163,1.45182,227200000.0
2007-05-25 20:45:00,1.45154,1.45162,1.45147,1.45158,424600000.0
2007-05-25 20:46:00,1.4516,1.4517,1.45152,1.45168,297900000.0
2007-05-25 20:47:00,1.45168,1.4517,1.4515,1.45155,255300001.0
2007-05-25 20:48:00,1.45152,1.45162,1.45152,1.45152,388100001.0
2007-05-25 20:49:00,1.45138,1.45145,1.45122,1.45126,466300000.0
2007-05-25 20:50:00,1.45099,1.45115,1.45097,1.45104,230400000.0
2007-05-25 20:51:00,1.45113,1.45131,1.45104,1.4512,230200000.0
2007-05-25 20:52:00,1.45102,1.45124,1.45068,1.45107,197600000.0
2007-05-25 20:53:00,1.45104,1.45113,1.45091,1.45106,251600001.0
2007-05-25 20:54:00,1.45101,1.45108,1.45084,1.45105,112000001.0
2007-05-25 20:55:00,1.45099,1.45111,1.45092,1.45103,355400002.0
2007-05-25 20:56:00,1.45104,1.45117,1.45099,1.45105,172500000.0
2007-05-25 20:57:00,1.45096,1.4511,1.45081,1.45087,372500000.0
2007-05-25 20:58:00,1.45092,1.45113,1.45088,1.45088,314400000.0
2007-05-25 20:59:00,1.45097,1.45102,1.45075,1.45093,147900000.0
2007-05-25 21:00:00,1.45069,1.45099,1.45054,1.45074,311600001.0
2007-05-25 21:01:00,1.45084,1.45091,1.45066,1.45072,198500000.0
2007-05-25 21:02:00,1.45069,1.45069,1.45056,1.45056,90100001.0
2007-05-25 21:03:00,1.45047,1.45047,1.45037,1.45044,44800000.0
2007-05-25 21:04:00,1.45025,1.45037,1.45008,1.45022,305400001.0
2007-05-25 21:05:00,1.45041,1.45064,1.45032,1.45037,435800002.0
2007-05-25 21:06:00,1.45027,1.45056,1.45012,1.45028,218900000.0
2007-05-25 21:07:00,1.45037,1.4504,1.44993,1.45004,205200000.0
2007-05-25 21:08:00,1.45003,1.45032,1.45003,1.45032,19900000.0
2007-05-25 21:09:00,1.45027,1.45027,1.44995,1.45003,28200000.0
2007-05-25 21:10:00,1.45009,1.45025,1.44997,1.45007,238000000.0
2007-05-25 21:11:00,1.4502,1.45048,1.4502,1.45035,58200002.0
2007-05-25 21:12:00,1.45065,1.45065,1.45031,1.45041,281500000.0
2007-05-25 21:13:00,1.45041,1.45049,1.45034,1.45041,242700000.0
2007-05-25 21:14:00,1.45032,1.45032,1.45012,1.45021,303000001.0
2007-05-25 21:15:00,1.45015,1.45025,1.4501,1.45023,312000000.0
2007-05-25 21:16:00,1.45021,1.4504,1.45017,1.45022,169000001.0
2007-05-25 21:17:00,1.45018,1.45035,1.4501,1.45025,278400000.0
2007-05-25 21:18:00,1.45013,1.45013,1.44995,1.45006,185400000.0
2007-05-25 21:19:00,1.45001,1.45017,1.44989,1.44989,140500001.0
2007-05-25 21:20:00,1.44986,1.45003,1.44983,1.44983,67200000.0
2007-05-25 21:21:00,1.45002,1.45038,1.45001,1.45007,144800000.0
2007-05-25 21:22:00,1.45004,1.45004,1.44987,1.44987,223500001.0
2007-05-25 21:23:00,1.44992,1.45005,1.44992,1.45,80000000.0
2007-05-25 21:24:00,1.45004,1.45044,1.45003,1.45006,146000001.0
2007-05-25 21:25:00,1.45017,1.45017,1.44998,1.45007,244300000.0
2007-05-25 21:26:00,1.45015,1.45035,1.45015,1.45026,267000000.0
2007-05-25 21:27:00,1.45034,1.4504,1.45032,1.45034,160800000.0
2007-05-25 21:28:00,1.45031,1.45035,1.4501,1.45015,139000000.0
2007-05-25 21:29:00,1.4501,1.45029,1.45001,1.45007,269900000.0
2007-05-25 21:30:00,1.45008,1.45017,1.45003,1.45016,90300000.0
2007-05-25 21:31:00,1.45033,1.45043,1.45017,1.45024,360300001.0
2007-05-25 21:32:00,1.45019,1.45035,1.44997,1.45021,348400000.0
2007-05-25 21:33:00,1.45027,1.45028,1.45006,1.45017,300800000.0
2007-05-25 21:34:00,1.45022,1.45029,1.4501,1.45016,247600000.0
2007-05-25 21:35:00,1.45002,1.4502,1.44994,1.45003,340400000.0
2007-05-25 21:36:00,1.45007,1.45014,1.44994,1.44996,284400001.0
2007-05-25 21:37:00,1.45009,1.45032,1.45001,1.45006,246500000.0
2007-05-25 21:38:00,1.45006,1.45008,1.44989,1.44998,219100000.0
2007-05-25 21:39:00,1.44986,1.45015,1.44982,1.44993,289800000.0
2007-05-25 21:40:00,1.45002,1.45015,1.44995,1.44995,191700000.0
2007-05-25 21:41:00,1.45002,1.45032,1.45002,1.45021,286700001.0
2007-05-25 21:42:00,1.45024,1.45046,1.45023,1.45023,177900000.0
2007-05-25 21:43:00,1.45036,1.45061,1.45033,1.45043,192300000.0
2007-05-25 21:44:00,1.45056,1.4507,1.45047,1.45052,152900000.0
2007-05-25 21:45:00,1.45061,1.45077,1.4504,1.45059,342400001.0
2007-05-25 21:46:00,1.45054,1.45074,1.45039,1.45059,397600002.0
2007-05-25 21:47:00,1.45064,1.45077,1.45047,1.45052,285400000.0
2007-05-25 21:48:00,1.45054,1.45062,1.45044,1.45055,390700000.0
2007-05-25 21:49:00,1.4506,1.45082,1.45059,1.4508,371100001.0
2007-05-25 21:50:00,1.4507,1.45106,1.45065,1.4507,384600001.0
2007-05-25 21:51:00,1.45097,1.45105,1.45081,1.45085,520100001.0
2007-05-25 21:52:00,1.45074,1.45094,1.45069,1.45086,254100000.0
2007-05-25 21:53:00,1.45085,1.45091,1.4507,1.45076,81200000.0
2007-05-25 21:54:00,1.45063,1.45081,1.4506,1.45071,434200000.0
2007-05-25 21:55:00,1.45096,1.45144,1.45096,1.45131,145700000.0
2007-05-25 21:56:00,1.45144,1.45154,1.45135,1.45139,43200000.0
2007-05-25 21:57:00,1.45125,1.45139,1.45112,1.45114,282300002.0
2007-05-25 21:58:00,1.45102,1.45124,1.4509,1.45118,186700001.0
2007-05-25 21:59:00,1.45101,1.45106,1.45096,1.45104,240500001.0
2007-05-25 22:00:00,1.45101,1.45119,1.45099,1.45107,82300000.0
2007-05-25 22:01:00,1.45088,1.45102,1.45068,1.45071,124400000.0
2007-05-25 22:02:00,1.45061,1.45073,1.45058,1.45066,186900000.0
2007-05-25 22:03:00,1.45064,1.45097,1.45037,1.45049,97200000.0
2007-05-25 22:04:00,1.45046,1.45085,1.45046,1.45076,229400000.0
2007-05-25 22:05:00,1.45089,1.45102,1.45069,1.45081,236600001.0
2007-05-25 22:06:00,1.45073,1.4512,1.45073,1.4512,88500000.0
2007-05-25 22:07:00,1.45121,1.45141,1.45103,1.45103,273200002.0
2007-05-25 22:08:00,1.4508,1.45095,1.4508,1.4509,226000001.0
2007-05-25 22:09:00,1.45129,1.4514,1.45095,1.45096,276900000.0
2007-05-25 22:10:00,1.45099,1.45141,1.45099,1.45114,189400000.0
2007-05-25 22:11:00,1.45115,1.45123,1.45095,1.45101,289300001.0
2007-05-25 22:12:00,1.45118,1.4512,1.45101,1.45119,195600000.0
2007-05-25 22:13:00,1.45113,1.45131,1.45111,1.45116,163300000.0
2007-05-25 22:14:00,1.45111,1.45131,1.45106,1.45111,163100000.0
2007-05-25 22:15:00,1.45113,1.45129,1.45104,1.4512,122300000.0
2007-05-25 22:16:00,1.45125,1.45139,1.45122,1.45129,80600000.0
2007-05-25 22:17:00,1.45169,1.45169,1.45146,1.45146,199800000.0
2007-05-25 22:18:00,1.45101,1.45123,1.45063,1.45107,112600000.0
2007-05-25 22:19:00,1.45062,1.45095,1.4506,1.45068,191600000.0
2007-05-25 22:20:00,1.45121,1.45136,1.45116,1.45126,170500000.0
2007-05-25 22:21:00,1.45128,1.45132,1.45093,1.45104,125800000.0
2007-05-25 22:22:00,1.45099,1.45104,1.45084,1.45084,194700000.0
2007-05-25 22:24:00,1.45092,1.45097,1.45075,1.45097,34200000.0
2007-05-25 22:25:00,1.4506,1.45094,1.4504,1.45053,211000001.0
2007-05-25 22:26:00,1.45067,1.4509,1.45067,1.45072,188700000.0
2007-05-25 22:27:00,1.45063,1.45082,1.45041,1.45065,152200000.0
2007-05-25 22:28:00,1.45053,1.45106,1.45052,1.45052,50800000.0
2007-05-25 22:29:00,1.45044,1.45078,1.45031,1.45037,245300001.0
2007-05-25 22:30:00,1.45053,1.4509,1.45049,1.4506,288700001.0
2007-05-25 22:31:00,1.45052,1.45064,1.45028,1.45057,214600000.0
2007-05-25 22:32:00,1.45061,1.45082,1.45041,1.45082,185100001.0
2007-05-25 22:33:00,1.45061,1.45061,1.45052,1.45061,126100000.0
2007-05-25 22:34:00,1.45055,1.45087,1.45042,1.45068,226600001.0
2007-05-25 22:35:00,1.45055,1.45106,1.45055,1.45106,157100000.0
2007-05-25 22:36:00,1.45148,1.45184,1.45139,1.45156,110600000.0
2007-05-25 22:37:00,1.45151,1.45158,1.45136,1.45143,231300000.0
2007-05-25 22:38:00,1.45143,1.45172,1.45125,1.4513,246500000.0
2007-05-25 22:39:00,1.45148,1.4517,1.45124,1.45165,267600002.0
2007-05-25 22:40:00,1.45149,1.45178,1.45133,1.45133,285400001.0
2007-05-25 22:41:00,1.45153,1.45154,1.45107,1.45154,266200001.0
2007-05-25 22:42:00,1.45177,1.45197,1.4516,1.45169,177800000.0
2007-05-25 22:43:00,1.45157,1.45167,1.45147,1.45155,193400000.0
2007-05-25 22:44:00,1.45159,1.45164,1.45144,1.45157,202800001.0
2007-05-25 22:45:00,1.4516,1.45167,1.45155,1.4516,256600000.0
2007-05-25 22:46:00,1.45153,1.45194,1.45153,1.45179,182300000.0
2007-05-25 22:47:00,1.45174,1.45177,1.45146,1.45146,151100001.0
2007-05-25 22:48:00,1.45127,1.45146,1.45113,1.45115,130200000.0
2007-05-25 22:49:00,1.45112,1.45112,1.45091,1.45096,226100000.0
2007-05-25 22:50:00,1.45098,1.45128,1.45095,1.4511,177000000.0
2007-05-25 22:51:00,1.45136,1.45149,1.45117,1.45119,305100000.0
2007-05-25 22:52:00,1.45127,1.45164,1.45124,1.45128,346900003.0
2007-05-25 22:53:00,1.4515,1.4515,1.4508,1.4512,156700000.0
2007-05-25 22:54:00,1.45128,1.45141,1.45124,1.45131,196900000.0
2007-05-25 22:55:00,1.45136,1.45136,1.45115,1.4512,216700001.0
2007-05-25 22:56:00,1.45118,1.45137,1.451,1.45114,161100000.0
2007-05-25 22:57:00,1.45134,1.45146,1.45114,1.45134,28200000.0
2007-05-25 22:58:00,1.45143,1.4518,1.45119,1.45167,26400000.0
2007-05-25 22:59:00,1.45177,1.45185,1.45141,1.45141,37600000.0
2007-05-27 23:00:00,1.45056,1.45076,1.45054,1.45062,140000003.0
2007-05-27 23:02:00,1.45059,1.45133,1.45059,1.45091,39500000.0
2007-05-27 23:04:00,1.45098,1.45098,1.45055,1.45087,63000001.0
2007-05-27 23:06:00,1.45046,1.4508,1.45046,1.45074,42200000.0
2007-05-27 23:08:00,1.45055,1.45055,1.45055,1.45055,38000000.0
2007-05-27 23:09:00,1.45115,1.45127,1.45105,1.45122,34000000.0
2007-05-27 23:10:00,1.45065,1.45105,1.45065,1.45095,119900001.0
2007-05-27 23:12:00,1.4512,1.4512,1.45075,1.45077,96600000.0
2007-05-27 23:13:00,1.45047,1.45055,1.45045,1.45045,47600000.0
2007-05-27 23:14:00,1.45042,1.45075,1.45035,1.4507,31400000.0
2007-05-27 23:16:00,1.45035,1.45045,1.45035,1.45045,67900000.0
2007-05-27 23:17:00,1.45088,1.45107,1.45085,1.45086,68800000.0
2007-05-27 23:18:00,1.45065,1.45078,1.4505,1.4505,59200000.0
2007-05-27 23:19:00,1.45119,1.45124,1.45102,1.45102,42000000.0
2007-05-27 23:20:00,1.45078,1.4509,1.45075,1.45075,57400000.0
2007-05-27 23:21:00,1.45114,1.45119,1.45106,1.45119,43200000.0
2007-05-27 23:22:00,1.45119,1.45142,1.45092,1.45119,123900000.0
2007-05-27 23:23:00,1.45124,1.45134,1.45062,1.45121,182700000.0
2007-05-27 23:24:00,1.45092,1.45105,1.4509,1.4509,54900000.0
2007-05-27 23:26:00,1.45085,1.45095,1.45078,1.45095,44600000.0
2007-05-27 23:27:00,1.4509,1.45098,1.45082,1.45098,25100000.0
2007-05-27 23:28:00,1.451,1.45107,1.45073,1.45093,27400000.0
2007-05-27 23:29:00,1.4512,1.45153,1.451,1.451,76300000.0
2007-05-27 23:30:00,1.45129,1.45129,1.45076,1.45079,91700001.0
2007-05-27 23:32:00,1.45102,1.45114,1.45096,1.45106,65800000.0
2007-05-27 23:33:00,1.45088,1.45103,1.45083,1.45103,134100001.0
2007-05-27 23:34:00,1.451,1.45125,1.45075,1.45078,170400000.0
2007-05-27 23:35:00,1.45087,1.451,1.45086,1.45094,138900001.0
2007-05-27 23:36:00,1.45101,1.45101,1.45092,1.45092,39800000.0
2007-05-27 23:38:00,1.45094,1.45111,1.45094,1.45101,32700000.0
2007-05-27 23:39:00,1.45104,1.45134,1.45103,1.45121,181300001.0
2007-05-27 23:40:00,1.4514,1.45182,1.4514,1.45182,70400000.0
2007-05-27 23:41:00,1.45183,1.45183,1.45087,1.4509,114400000.0
2007-05-27 23:42:00,1.45115,1.45121,1.45105,1.45116,46200000.0
2007-05-27 23:43:00,1.45116,1.45137,1.45097,1.4513,98100001.0
2007-05-27 23:44:00,1.45127,1.45127,1.45087,1.45088,90500000.0
2007-05-27 23:45:00,1.45087,1.45094,1.45081,1.45084,79100000.0
2007-05-27 23:46:00,1.45076,1.45085,1.45067,1.45073,46000000.0
2007-05-27 23:47:00,1.45075,1.4508,1.45072,1.45072,68800000.0
2007-05-27 23:48:00,1.45087,1.45123,1.45075,1.45123,63200001.0
2007-05-27 23:49:00,1.4509,1.45098,1.4507,1.45098,164800000.0
2007-05-27 23:50:00,1.45136,1.45146,1.45105,1.4511,45200001.0
2007-05-27 23:51:00,1.45104,1.45116,1.45081,1.45107,99900000.0
2007-05-27 23:52:00,1.45105,1.4513,1.45105,1.45128,131000000.0
2007-05-27 23:53:00,1.45104,1.45104,1.4505,1.45051,113500000.0
2007-05-27 23:54:00,1.45097,1.45102,1.45039,1.45039,209700000.0
2007-05-27 23:55:00,1.45049,1.45055,1.45042,1.45049,135200000.0
2007-05-27 23:56:00,1.45044,1.45067,1.45044,1.45057,112100000.0
2007-05-27 23:57:00,1.45039,1.45083,1.45035,1.45078,111400000.0
2007-05-27 23:58:00,1.45082,1.45089,1.45052,1.45064,133400000.0
2007-05-27 23:59:00,1.45076,1.45165,1.45076,1.45165,63400000.0
2007-05-28 00:00:00,1.4514,1.45162,1.45126,1.45142,121300000.0
2007-05-28 00:01:00,1.45105,1.45147,1.45037,1.4505,207000001.0
2007-05-28 00:02:00,1.45051,1.45102,1.45051,1.45102,129600001.0
2007-05-28 00:03:00,1.45113,1.45134,1.4511,1.45121,227900000.0
2007-05-28 00:04:00,1.45121,1.45141,1.45121,1.45139,167200000.0
2007-05-28 00:05:00,1.45142,1.45173,1.45128,1.4513,23200000.0
2007-05-28 00:06:00,1.45136,1.45141,1.45118,1.45126,67400002.0
2007-05-28 00:07:00,1.45128,1.45152,1.4512,1.45152,95200000.0
2007-05-28 00:08:00,1.4515,1.4516,1.4515,1.4516,39800000.0
2007-05-28 00:10:00,1.45144,1.45175,1.45144,1.45175,41900001.0
2007-05-28 00:11:00,1.45163,1.45178,1.45148,1.45168,31800000.0
2007-05-28 00:12:00,1.45135,1.45151,1.45131,1.45131,56900000.0
2007-05-28 00:14:00,1.45191,1.45197,1.45178,1.4519,46800000.0
2007-05-28 00:15:00,1.45179,1.45197,1.45166,1.45174,32800000.0
2007-05-28 00:16:00,1.45166,1.45179,1.45152,1.4517,20400000.0
2007-05-28 00:17:00,1.45175,1.45184,1.45171,1.45177,80800001.0
2007-05-28 00:18:00,1.45189,1.45198,1.45183,1.45183,124100001.0
2007-05-28 00:19:00,1.45197,1.45229,1.45176,1.45176,133600000.0
2007-05-28 00:20:00,1.45176,1.45184,1.4517,1.45172,75000001.0
2007-05-28 00:21:00,1.45203,1.45211,1.45183,1.452,96900001.0
2007-05-28 00:22:00,1.45202,1.45207,1.45172,1.45202,22000000.0
2007-05-28 00:23:00,1.45204,1.45207,1.45154,1.45165,54200000.0
2007-05-28 00:24:00,1.45147,1.45168,1.45138,1.4516,81600000.0
2007-05-28 00:25:00,1.45152,1.45192,1.45152,1.45155,49600000.0
2007-05-28 00:26:00,1.45118,1.45119,1.45105,1.45105,44300000.0
2007-05-28 00:28:00,1.4518,1.4518,1.4515,1.4515,40200000.0
2007-05-28 00:29:00,1.45163,1.45213,1.45143,1.45165,46200000.0
2007-05-28 00:30:00,1.45135,1.45146,1.45134,1.4514,47800000.0
2007-05-28 00:31:00,1.45136,1.45139,1.45123,1.45139,46200000.0
2007-05-28 00:32:00,1.45145,1.45148,1.4513,1.45143,84600000.0
2007-05-28 00:33:00,1.45137,1.45142,1.45122,1.45126,111600000.0
2007-05-28 00:34:00,1.45151,1.4518,1.45143,1.4518,37400001.0
2007-05-28 00:35:00,1.4513,1.45143,1.4513,1.45143,63600000.0
2007-05-28 00:36:00,1.45132,1.45149,1.45129,1.4514,70600000.0
2007-05-28 00:37:00,1.45124,1.45132,1.4512,1.45129,76500000.0
2007-05-28 00:38:00,1.45129,1.45132,1.45127,1.45132,33200000.0
2007-05-28 00:39:00,1.45156,1.45156,1.45103,1.45105,44200000.0
2007-05-28 00:40:00,1.45159,1.45162,1.45159,1.45162,14200000.0
2007-05-28 00:41:00,1.45161,1.45161,1.45119,1.45153,67500000.0
2007-05-28 00:42:00,1.45166,1.45166,1.45112,1.45151,46400000.0
2007-05-28 00:43:00,1.45151,1.45154,1.45116,1.45141,19600000.0
2007-05-28 00:44:00,1.45146,1.45156,1.45116,1.45116,40700000.0
2007-05-28 00:45:00,1.45146,1.45156,1.45111,1.45136,52600000.0
2007-05-28 00:46:00,1.45138,1.45159,1.45107,1.45118,55700000.0
2007-05-28 00:47:00,1.45122,1.45125,1.45081,1.4511,50500000.0
2007-05-28 00:48:00,1.45081,1.45082,1.45067,1.45077,31800000.0
2007-05-28 00:49:00,1.45105,1.45105,1.45049,1.45054,38600000.0
2007-05-28 00:50:00,1.4511,1.45124,1.45077,1.45113,52000000.0
2007-05-28 00:51:00,1.45068,1.45107,1.4506,1.45087,51800000.0
2007-05-28 00:52:00,1.45092,1.45106,1.45063,1.45073,92700000.0
2007-05-28 00:53:00,1.45073,1.45073,1.4506,1.45067,54200000.0
2007-05-28 00:54:00,1.45067,1.45073,1.4506,1.45065,39600000.0
2007-05-28 00:55:00,1.45067,1.45103,1.45055,1.4507,61400000.0
2007-05-28 00:56:00,1.45067,1.45067,1.4506,1.45065,70200001.0
2007-05-28 00:57:00,1.45053,1.45065,1.45046,1.45065,46000000.0
2007-05-28 00:58:00,1.45065,1.4507,1.4506,1.45068,51600000.0
2007-05-28 00:59:00,1.45068,1.45073,1.45055,1.45063,156300000.0
2007-05-28 01:00:00,1.45063,1.45073,1.45053,1.45053,63200000.0
2007-05-28 01:01:00,1.45059,1.45064,1.45049,1.45056,47600000.0
2007-05-28 01:02:00,1.45056,1.45057,1.45054,1.45056,32800000.0
2007-05-28 01:03:00,1.45063,1.45066,1.45057,1.45062,59600000.0
2007-05-28 01:04:00,1.45089,1.45129,1.45077,1.45129,30600000.0
2007-05-28 01:05:00,1.45131,1.45156,1.45131,1.45134,42000000.0
2007-05-28 01:06:00,1.45101,1.45128,1.45074,1.45128,25000000.0
2007-05-28 01:07:00,1.45127,1.45135,1.45118,1.45135,26600000.0
2007-05-28 01:08:00,1.4511,1.45122,1.45092,1.45107,51000000.0
2007-05-28 01:09:00,1.45156,1.45156,1.45105,1.45139,122600001.0
2007-05-28 01:10:00,1.45121,1.45161,1.45114,1.45138,67400001.0
2007-05-28 01:11:00,1.45146,1.45156,1.45131,1.45153,127800000.0
2007-05-28 01:12:00,1.45135,1.45149,1.45072,1.45082,224500001.0
2007-05-28 01:13:00,1.45084,1.45099,1.45077,1.45087,233900000.0
2007-05-28 01:14:00,1.45082,1.45091,1.45064,1.4507,40200000.0
2007-05-28 01:15:00,1.4512,1.4512,1.45098,1.4511,26000000.0
2007-05-28 01:16:00,1.45111,1.45111,1.45095,1.45101,33800000.0
2007-05-28 01:17:00,1.45126,1.45134,1.45123,1.45123,35000000.0
2007-05-28 01:18:00,1.45112,1.45129,1.45112,1.45114,37600000.0
2007-05-28 01:19:00,1.45111,1.4512,1.451,1.45112,48800001.0
2007-05-28 01:20:00,1.45112,1.45116,1.451,1.45113,34700000.0
2007-05-28 01:21:00,1.45112,1.4512,1.45109,1.45113,42000000.0
2007-05-28 01:22:00,1.45113,1.45123,1.45113,1.45116,75200000.0
2007-05-28 01:23:00,1.45138,1.45146,1.45129,1.45136,74900002.0
2007-05-28 01:24:00,1.45111,1.45148,1.45106,1.45143,60400000.0
2007-05-28 01:25:00,1.4514,1.45143,1.45123,1.45143,41900000.0
2007-05-28 01:26:00,1.45109,1.4512,1.45103,1.45119,256700002.0
2007-05-28 01:27:00,1.45153,1.45165,1.45127,1.45143,41400001.0
2007-05-28 01:28:00,1.45125,1.45145,1.45115,1.45123,68500000.0
2007-05-28 01:29:00,1.45141,1.45157,1.45131,1.45157,24400000.0
2007-05-28 01:30:00,1.45138,1.45147,1.45115,1.45147,42000000.0
2007-05-28 01:31:00,1.45117,1.45132,1.45117,1.45131,63900000.0
2007-05-28 01:32:00,1.45136,1.45169,1.45136,1.45169,49000000.0
2007-05-28 01:33:00,1.45169,1.45181,1.45131,1.45138,86400000.0
2007-05-28 01:34:00,1.45149,1.45167,1.4514,1.45163,98900000.0
2007-05-28 01:35:00,1.45178,1.45191,1.45161,1.45166,19800000.0
2007-05-28 01:36:00,1.45168,1.45194,1.45168,1.45179,87200000.0
2007-05-28 01:37:00,1.4514,1.4514,1.45128,1.45128,34300000.0
2007-05-28 01:38:00,1.45152,1.45153,1.4512,1.45129,39000000.0
2007-05-28 01:39:00,1.45159,1.45168,1.45141,1.45156,55100000.0
2007-05-28 01:40:00,1.45138,1.45166,1.45133,1.45154,47900000.0
2007-05-28 01:41:00,1.45141,1.45171,1.45102,1.45145,35000000.0
2007-05-28 01:42:00,1.45125,1.45175,1.45104,1.45124,203100000.0
2007-05-28 01:43:00,1.45152,1.45152,1.45125,1.45141,54200000.0
2007-05-28 01:44:00,1.4512,1.4514,1.45111,1.45138,272300000.0
2007-05-28 01:45:00,1.45129,1.45143,1.45113,1.45141,157000000.0
2007-05-28 01:46:00,1.45141,1.45141,1.45129,1.45134,42600000.0
2007-05-28 01:47:00,1.45146,1.45146,1.45135,1.45138,37200000.0
2007-05-28 01:48:00,1.45135,1.45135,1.45125,1.45125,37400000.0
2007-05-28 01:49:00,1.4512,1.45149,1.45115,1.45115,136100001.0
2007-05-28 01:50:00,1.4514,1.45171,1.45125,1.45148,170700000.0
2007-05-28 01:51:00,1.45166,1.45173,1.45166,1.45169,69200001.0
2007-05-28 01:52:00,1.45174,1.45185,1.45144,1.45182,186900000.0
2007-05-28 01:53:00,1.45182,1.45186,1.45148,1.45175,102800000.0
2007-05-28 01:54:00,1.45159,1.45159,1.45151,1.45157,74500000.0
2007-05-28 01:55:00,1.45155,1.45165,1.45155,1.45162,53000000.0
2007-05-28 01:56:00,1.45182,1.45185,1.45167,1.45172,61400000.0
2007-05-28 01:57:00,1.45168,1.45199,1.45141,1.45141,120000000.0
2007-05-28 01:58:00,1.45142,1.45152,1.45137,1.45152,75300000.0
2007-05-28 01:59:00,1.45171,1.45196,1.45166,1.45186,32000000.0
2007-05-28 02:00:00,1.45177,1.45179,1.45154,1.45155,40200000.0
2007-05-28 02:01:00,1.45137,1.45142,1.45128,1.45132,45400000.0
2007-05-28 02:02:00,1.45124,1.45162,1.45121,1.45162,93700001.0
2007-05-28 02:03:00,1.45182,1.45196,1.45178,1.45193,92600000.0
2007-05-28 02:04:00,1.45182,1.45187,1.45179,1.45179,70500000.0
2007-05-28 02:05:00,1.45179,1.45179,1.45172,1.45177,85200000.0
2007-05-28 02:06:00,1.45192,1.45196,1.45157,1.4519,86900000.0
2007-05-28 02:07:00,1.45185,1.45202,1.45153,1.45173,209600000.0
2007-05-28 02:08:00,1.45169,1.45175,1.45169,1.45174,40200000.0
2007-05-28 02:09:00,1.45162,1.45185,1.45145,1.45157,168600000.0
2007-05-28 02:10:00,1.45144,1.4518,1.45144,1.45144,132400001.0
2007-05-28 02:11:00,1.45144,1.45152,1.45144,1.45152,45100000.0
2007-05-28 02:12:00,1.45153,1.45162,1.45153,1.45162,68900000.0
2007-05-28 02:13:00,1.4517,1.45177,1.45166,1.4517,33600000.0
2007-05-28 02:14:00,1.45159,1.45159,1.4512,1.45134,200900001.0
2007-05-28 02:15:00,1.45138,1.45156,1.45128,1.45144,222000002.0
2007-05-28 02:16:00,1.45172,1.4518,1.45155,1.45175,40600000.0
2007-05-28 02:17:00,1.45146,1.45168,1.45107,1.45139,206100000.0
2007-05-28 02:18:00,1.45159,1.45185,1.45117,1.45162,36100000.0
2007-05-28 02:19:00,1.45169,1.45185,1.45144,1.45157,41100000.0
2007-05-28 02:20:00,1.45177,1.45189,1.45162,1.4518,35200000.0
2007-05-28 02:21:00,1.45159,1.45182,1.45152,1.45182,69500000.0
2007-05-28 02:22:00,1.45152,1.45157,1.45152,1.45157,26800000.0
2007-05-28 02:23:00,1.4518,1.4519,1.45165,1.45165,44400001.0
2007-05-28 02:24:00,1.45151,1.45172,1.45137,1.45164,17400000.0
2007-05-28 02:25:00,1.45178,1.45183,1.45148,1.45163,116100000.0
2007-05-28 02:26:00,1.45157,1.45205,1.45156,1.452,102300001.0
2007-05-28 02:27:00,1.45181,1.45181,1.45161,1.45168,49900000.0
2007-05-28 02:28:00,1.45171,1.4518,1.45169,1.45178,40000000.0
2007-05-28 02:29:00,1.45207,1.45207,1.45176,1.45199,49100000.0
2007-05-28 02:30:00,1.45217,1.45217,1.45171,1.45176,60200001.0
2007-05-28 02:31:00,1.45155,1.4517,1.45149,1.45155,45500000.0
2007-05-28 02:32:00,1.45167,1.45182,1.45152,1.45172,52100001.0
2007-05-28 02:33:00,1.45142,1.45147,1.4513,1.4514,235000000.0
2007-05-28 02:34:00,1.45178,1.45208,1.45159,1.45208,39200000.0
2007-05-28 02:35:00,1.45225,1.4525,1.45196,1.45204,68800000.0
2007-05-28 02:36:00,1.45229,1.4524,1.45219,1.45231,23400000.0
2007-05-28 02:37:00,1.45199,1.45209,1.45195,1.45195,73400000.0
2007-05-28 02:38:00,1.45205,1.45217,1.45204,1.45214,33900000.0
2007-05-28 02:39:00,1.45221,1.45225,1.45209,1.45225,38000000.0
2007-05-28 02:40:00,1.4523,1.45237,1.45219,1.45225,41000000.0
2007-05-28 02:41:00,1.45224,1.45241,1.45224,1.45227,37500000.0
2007-05-28 02:42:00,1.45233,1.45233,1.45221,1.45221,23000000.0
2007-05-28 02:43:00,1.45191,1.45215,1.45187,1.45215,32100000.0
2007-05-28 02:44:00,1.45218,1.45236,1.45211,1.45236,28200000.0
2007-05-28 02:45:00,1.45194,1.45214,1.45184,1.452,38600000.0
2007-05-28 02:46:00,1.45194,1.45194,1.45163,1.45163,174200002.0
2007-05-28 02:47:00,1.45169,1.45244,1.45169,1.45243,199700000.0
2007-05-28 02:48:00,1.45257,1.45257,1.45234,1.45256,100200001.0
2007-05-28 02:49:00,1.45247,1.45258,1.45212,1.45219,46800000.0
2007-05-28 02:50:00,1.45245,1.45265,1.4522,1.45265,92600000.0
2007-05-28 02:51:00,1.45225,1.45239,1.45209,1.45227,46800000.0
2007-05-28 02:52:00,1.45248,1.45248,1.45228,1.4524,45400000.0
2007-05-28 02:53:00,1.45226,1.45226,1.4518,1.45209,35900000.0
2007-05-28 02:54:00,1.45231,1.45244,1.45211,1.45211,63400001.0
2007-05-28 02:55:00,1.45234,1.45239,1.45197,1.45211,40600000.0
2007-05-28 02:56:00,1.45207,1.45216,1.45207,1.45214,62900000.0
2007-05-28 02:57:00,1.45218,1.45224,1.45216,1.45217,54200000.0
2007-05-28 02:58:00,1.45215,1.45225,1.45212,1.45212,60100000.0
2007-05-28 02:59:00,1.45205,1.45224,1.45205,1.45217,49600000.0
2007-05-28 03:00:00,1.45218,1.45232,1.4521,1.45228,190000000.0
2007-05-28 03:01:00,1.4522,1.45227,1.45217,1.45224,52000000.0
2007-05-28 03:02:00,1.45227,1.45231,1.45218,1.45228,38300000.0
2007-05-28 03:03:00,1.45231,1.45233,1.45226,1.45233,73100000.0
2007-05-28 03:04:00,1.45236,1.45269,1.45221,1.45233,53200000.0
2007-05-28 03:05:00,1.45225,1.45226,1.45204,1.45204,52000000.0
2007-05-28 03:06:00,1.45233,1.45239,1.45225,1.45236,47000000.0
2007-05-28 03:07:00,1.45231,1.45264,1.45221,1.45259,95000000.0
2007-05-28 03:08:00,1.45267,1.45267,1.45225,1.45233,53300000.0
2007-05-28 03:09:00,1.45264,1.45277,1.45235,1.45277,47200000.0
2007-05-28 03:10:00,1.45235,1.45274,1.45235,1.45269,42600000.0
2007-05-28 03:11:00,1.45228,1.45236,1.45228,1.45231,26000000.0
2007-05-28 03:12:00,1.45262,1.45309,1.45245,1.45274,53800000.0
2007-05-28 03:13:00,1.45262,1.45303,1.45231,1.45257,92500000.0
2007-05-28 03:14:00,1.45264,1.45277,1.45231,1.45267,38500000.0
2007-05-28 03:15:00,1.45238,1.45273,1.45238,1.45265,72500000.0
2007-05-28 03:16:00,1.45246,1.45259,1.45221,1.45256,31600000.0
2007-05-28 03:17:00,1.45281,1.45307,1.45248,1.45286,39600000.0
2007-05-28 03:18:00,1.45273,1.45288,1.45247,1.45288,29100000.0
2007-05-28 03:20:00,1.45246,1.45292,1.45246,1.45292,31200000.0
2007-05-28 03:21:00,1.45256,1.45256,1.45245,1.45245,45400001.0
2007-05-28 03:22:00,1.45248,1.45257,1.45241,1.45251,53400000.0
2007-05-28 03:23:00,1.45254,1.45259,1.45243,1.45247,74500000.0
2007-05-28 03:24:00,1.45259,1.45261,1.45256,1.45257,67200000.0
2007-05-28 03:25:00,1.45299,1.45299,1.45256,1.45262,22000000.0
2007-05-28 03:26:00,1.45252,1.45262,1.45242,1.45262,119200000.0
2007-05-28 03:27:00,1.45257,1.45261,1.45244,1.45259,89000000.0
2007-05-28 03:28:00,1.45255,1.45257,1.45244,1.45254,43200000.0
2007-05-28 03:29:00,1.45256,1.45259,1.45246,1.4525,44000000.0
2007-05-28 03:30:00,1.4526,1.45263,1.4524,1.45255,67900000.0
2007-05-28 03:31:00,1.45234,1.45265,1.45232,1.45265,28200000.0
2007-05-28 03:32:00,1.45269,1.4529,1.45241,1.45241,31000000.0
2007-05-28 03:33:00,1.45231,1.45236,1.45231,1.45231,41800000.0
2007-05-28 03:34:00,1.45226,1.45272,1.45224,1.45243,40400000.0
2007-05-28 03:35:00,1.45245,1.45252,1.45227,1.45237,80700000.0
2007-05-28 03:36:00,1.4525,1.45283,1.45236,1.45272,63000000.0
2007-05-28 03:37:00,1.45265,1.45276,1.45243,1.45269,51200001.0
2007-05-28 03:38:00,1.45272,1.4528,1.45246,1.45261,25600000.0
2007-05-28 03:39:00,1.45227,1.45237,1.45223,1.45229,72800000.0
2007-05-28 03:40:00,1.45227,1.45282,1.45225,1.45267,120800000.0
2007-05-28 03:41:00,1.45262,1.45275,1.45249,1.45267,58400000.0
2007-05-28 03:42:00,1.45253,1.45264,1.45251,1.45261,61600000.0
2007-05-28 03:43:00,1.45259,1.45266,1.45251,1.45251,29400000.0
2007-05-28 03:44:00,1.45245,1.45268,1.45238,1.45262,33000000.0
2007-05-28 03:45:00,1.45264,1.4528,1.45258,1.4528,43600000.0
2007-05-28 03:46:00,1.45239,1.45239,1.45215,1.45219,49600000.0
2007-05-28 03:47:00,1.45234,1.45249,1.45234,1.45235,32600000.0
2007-05-28 03:48:00,1.45271,1.45277,1.45245,1.45258,20000000.0
2007-05-28 03:49:00,1.45262,1.45262,1.45226,1.45229,51600000.0
2007-05-28 03:50:00,1.45259,1.4527,1.45239,1.45243,94800000.0
2007-05-28 03:51:00,1.45257,1.45257,1.45247,1.45247,42800000.0
2007-05-28 03:52:00,1.45244,1.45256,1.45223,1.45225,84700000.0
2007-05-28 03:53:00,1.45216,1.45237,1.45206,1.45227,73400002.0
2007-05-28 03:54:00,1.45227,1.45272,1.45227,1.45234,22200000.0
2007-05-28 03:55:00,1.45234,1.45245,1.4522,1.45225,139800001.0
2007-05-28 03:56:00,1.45227,1.45243,1.45218,1.45221,268100001.0
2007-05-28 03:57:00,1.45215,1.45228,1.45209,1.45215,185800000.0
2007-05-28 03:58:00,1.45203,1.45305,1.45203,1.45219,207400000.0
2007-05-28 03:59:00,1.45253,1.45286,1.45253,1.45263,132600000.0
2007-05-28 04:00:00,1.45259,1.45271,1.45247,1.45249,66200000.0
2007-05-28 04:01:00,1.45252,1.45283,1.45244,1.45267,132400000.0
2007-05-28 04:02:00,1.45266,1.4527,1.45231,1.45231,157300001.0
2007-05-28 04:03:00,1.45249,1.45256,1.45228,1.45228,83100000.0
2007-05-28 04:04:00,1.45252,1.45258,1.45245,1.45252,126900000.0
2007-05-28 04:05:00,1.45253,1.45312,1.4525,1.45304,217500001.0
2007-05-28 04:06:00,1.45255,1.45297,1.45248,1.45281,125600001.0
2007-05-28 04:07:00,1.45302,1.4532,1.45293,1.45293,145600000.0
2007-05-28 04:08:00,1.45296,1.45336,1.4529,1.45333,67200001.0
2007-05-28 04:09:00,1.45345,1.4535,1.45323,1.45338,46200000.0
2007-05-28 04:10:00,1.45332,1.45332,1.45301,1.4532,136200000.0
2007-05-28 04:11:00,1.45329,1.45352,1.45307,1.45316,46100000.0
2007-05-28 04:12:00,1.45304,1.45321,1.45304,1.45314,79100000.0
2007-05-28 04:13:00,1.45308,1.45325,1.45305,1.45307,67400000.0
2007-05-28 04:14:00,1.45308,1.45312,1.453,1.45305,76500000.0
2007-05-28 04:15:00,1.45309,1.45333,1.45303,1.45333,100400000.0
2007-05-28 04:16:00,1.45334,1.45338,1.45307,1.45319,64600000.0
2007-05-28 04:17:00,1.45347,1.45366,1.45345,1.45358,32300000.0
2007-05-28 04:18:00,1.45352,1.45356,1.45328,1.45334,141500001.0
2007-05-28 04:19:00,1.45329,1.45346,1.45329,1.45346,33400000.0
2007-05-28 04:20:00,1.45338,1.45346,1.45312,1.45326,179600000.0
2007-05-28 04:21:00,1.45316,1.45327,1.45314,1.45314,56000001.0
2007-05-28 04:22:00,1.45303,1.45345,1.45288,1.45345,41700000.0
2007-05-28 04:23:00,1.45311,1.45316,1.45311,1.45311,25200000.0
2007-05-28 04:24:00,1.45313,1.45321,1.45311,1.45316,151400000.0
2007-05-28 04:25:00,1.45313,1.45356,1.45303,1.4534,227400002.0
2007-05-28 04:26:00,1.45354,1.45363,1.45344,1.45346,155700001.0
2007-05-28 04:27:00,1.45358,1.45377,1.45351,1.4536,55400000.0
2007-05-28 04:28:00,1.45354,1.45357,1.45342,1.45342,43600000.0
2007-05-28 04:29:00,1.45332,1.45375,1.45332,1.45368,62700000.0
2007-05-28 04:30:00,1.45336,1.45385,1.45336,1.45369,92900000.0
2007-05-28 04:31:00,1.4537,1.45383,1.45348,1.45373,46900000.0
2007-05-28 04:32:00,1.45384,1.45384,1.45374,1.45381,31800000.0
2007-05-28 04:33:00,1.45387,1.45391,1.45371,1.45379,41000000.0
2007-05-28 04:34:00,1.45378,1.45379,1.45367,1.45372,37800000.0
2007-05-28 04:35:00,1.45357,1.45383,1.45357,1.45372,76500001.0
2007-05-28 04:36:00,1.45398,1.45404,1.45331,1.45392,136400000.0
2007-05-28 04:37:00,1.45386,1.45418,1.45357,1.45383,142900000.0
2007-05-28 04:38:00,1.45383,1.45383,1.4537,1.45378,42900000.0
2007-05-28 04:39:00,1.45362,1.45379,1.45361,1.45361,46800000.0
2007-05-28 04:40:00,1.45352,1.45379,1.45352,1.45379,47900000.0
2007-05-28 04:41:00,1.45362,1.45384,1.45358,1.45379,78100000.0
2007-05-28 04:42:00,1.45365,1.4538,1.45365,1.45375,66000000.0
2007-05-28 04:43:00,1.45362,1.45362,1.45359,1.4536,57500000.0
2007-05-28 04:44:00,1.45325,1.4537,1.45325,1.45368,37800000.0
2007-05-28 04:45:00,1.45386,1.45386,1.45328,1.45333,22600000.0
2007-05-28 04:46:00,1.45325,1.45338,1.45323,1.45329,46000000.0
2007-05-28 04:47:00,1.45303,1.45339,1.45268,1.45295,91400000.0
2007-05-28 04:48:00,1.45312,1.4534,1.45312,1.4534,37900000.0
2007-05-28 04:49:00,1.45351,1.45353,1.45304,1.45304,82000000.0
2007-05-28 04:50:00,1.45315,1.45325,1.45304,1.45316,53800000.0
2007-05-28 04:51:00,1.45286,1.45286,1.45286,1.45286,18600000.0
2007-05-28 04:52:00,1.45286,1.45336,1.45286,1.45316,28800000.0
2007-05-28 04:53:00,1.45319,1.45328,1.45291,1.45291,42400000.0
2007-05-28 04:54:00,1.45246,1.4526,1.45229,1.45229,31100000.0
2007-05-28 04:55:00,1.45187,1.45198,1.45155,1.45198,33000000.0
2007-05-28 04:56:00,1.45247,1.45264,1.4524,1.45247,35600000.0
2007-05-28 04:57:00,1.4523,1.45286,1.45228,1.45232,56200000.0
2007-05-28 04:58:00,1.45248,1.45293,1.45246,1.45275,32400000.0
2007-05-28 04:59:00,1.45235,1.4526,1.45235,1.45235,109200000.0
2007-05-28 05:00:00,1.45271,1.45271,1.45248,1.45255,27000000.0
2007-05-28 05:01:00,1.4524,1.45264,1.4524,1.45264,41200000.0
2007-05-28 05:02:00,1.45262,1.4529,1.45256,1.45268,31700000.0
2007-05-28 05:03:00,1.45249,1.4528,1.45248,1.4526,153200000.0
2007-05-28 05:04:00,1.45259,1.45261,1.4525,1.45254,207700000.0
2007-05-28 05:05:00,1.4525,1.45253,1.45238,1.45243,204700000.0
2007-05-28 05:06:00,1.45247,1.45247,1.45224,1.45247,183400001.0
2007-05-28 05:07:00,1.45242,1.45274,1.45242,1.45242,303700000.0
2007-05-28 05:08:00,1.45263,1.45263,1.45243,1.45246,382500001.0
2007-05-28 05:09:00,1.45207,1.45244,1.45207,1.45222,166000000.0
2007-05-28 05:10:00,1.4525,1.4526,1.45245,1.45259,201400000.0
2007-05-28 05:11:00,1.45251,1.45254,1.45234,1.45238,121800000.0
2007-05-28 05:12:00,1.45236,1.45241,1.45231,1.45231,111000001.0
2007-05-28 05:13:00,1.4523,1.45261,1.4523,1.45238,164900001.0
2007-05-28 05:14:00,1.45235,1.45241,1.45227,1.45233,231300000.0
2007-05-28 05:15:00,1.45239,1.4525,1.45237,1.4524,260400002.0
2007-05-28 05:16:00,1.4525,1.45262,1.45242,1.45252,215300000.0
2007-05-28 05:17:00,1.45261,1.4529,1.45248,1.4529,151500001.0
2007-05-28 05:18:00,1.45287,1.45287,1.45255,1.45269,256600001.0
2007-05-28 05:19:00,1.45255,1.45291,1.45253,1.45253,274000001.0
2007-05-28 05:20:00,1.45247,1.45272,1.45241,1.45249,245500000.0
2007-05-28 05:21:00,1.45241,1.45275,1.45234,1.45257,325200000.0
2007-05-28 05:22:00,1.45247,1.45254,1.45239,1.45244,249700000.0
2007-05-28 05:23:00,1.45213,1.45244,1.45213,1.45228,126000001.0
2007-05-28 05:24:00,1.45244,1.45249,1.45239,1.45239,162500001.0
2007-05-28 05:25:00,1.45259,1.45276,1.45239,1.45244,219800001.0
2007-05-28 05:26:00,1.45244,1.45246,1.45239,1.45239,110800000.0
2007-05-28 05:27:00,1.45258,1.45274,1.45237,1.45271,157600000.0
2007-05-28 05:28:00,1.45255,1.45291,1.45243,1.45276,266000002.0
2007-05-28 05:29:00,1.45272,1.45288,1.4526,1.45266,265900001.0
2007-05-28 05:30:00,1.45257,1.45274,1.45238,1.45242,169700000.0
2007-05-28 05:31:00,1.45237,1.45261,1.45222,1.45234,56300000.0
2007-05-28 05:32:00,1.4525,1.45261,1.45243,1.45247,159200000.0
2007-05-28 05:33:00,1.45263,1.45295,1.45249,1.45249,160300000.0
2007-05-28 05:34:00,1.45223,1.45251,1.45211,1.45211,301500001.0
2007-05-28 05:36:00,1.45218,1.45244,1.45218,1.45244,206100000.0
2007-05-28 05:37:00,1.45244,1.45258,1.45238,1.45238,203900001.0
2007-05-28 05:38:00,1.45241,1.45261,1.45239,1.45256,138900000.0
2007-05-28 05:39:00,1.45247,1.45257,1.45236,1.45243,155100000.0
2007-05-28 05:40:00,1.45218,1.45243,1.45198,1.45198,205000001.0
2007-05-28 05:41:00,1.45211,1.4523,1.45198,1.45211,121400000.0
2007-05-28 05:42:00,1.4522,1.45222,1.45204,1.45214,242000001.0
2007-05-28 05:43:00,1.45209,1.45218,1.45202,1.45202,97300001.0
2007-05-28 05:44:00,1.45208,1.45222,1.45204,1.45205,136700001.0
2007-05-28 05:45:00,1.45212,1.45232,1.45207,1.45212,149000000.0
2007-05-28 05:46:00,1.45217,1.45235,1.45213,1.45214,176100000.0
2007-05-28 05:47:00,1.45222,1.45227,1.45207,1.45224,205400001.0
2007-05-28 05:48:00,1.45207,1.45232,1.45202,1.45217,255100001.0
2007-05-28 05:49:00,1.45217,1.45232,1.45197,1.45197,207000001.0
2007-05-28 05:50:00,1.45199,1.45249,1.45199,1.45212,281600000.0
2007-05-28 05:51:00,1.45209,1.45227,1.45206,1.45207,214900000.0
2007-05-28 05:52:00,1.45201,1.45228,1.4519,1.45228,191800000.0
2007-05-28 05:53:00,1.45236,1.45253,1.45224,1.45226,119200001.0
2007-05-28 05:54:00,1.45231,1.45249,1.45215,1.45227,197000000.0
2007-05-28 05:55:00,1.45224,1.45237,1.45201,1.45214,306800001.0
2007-05-28 05:56:00,1.45218,1.45243,1.45212,1.45223,121600001.0
2007-05-28 05:57:00,1.45227,1.45227,1.45207,1.45211,183900000.0
2007-05-28 05:58:00,1.45241,1.45266,1.45238,1.45248,133900000.0
2007-05-28 05:59:00,1.45262,1.45262,1.45244,1.45247,82000000.0
2007-05-28 06:00:00,1.4525,1.45252,1.45242,1.45247,232400000.0
2007-05-28 06:01:00,1.45252,1.45264,1.45244,1.45247,159700000.0
2007-05-28 06:02:00,1.45245,1.45262,1.45242,1.45249,269400001.0
2007-05-28 06:03:00,1.45257,1.45267,1.45247,1.45257,49400000.0
2007-05-28 06:04:00,1.4525,1.45252,1.45242,1.4525,191200000.0
2007-05-28 06:05:00,1.45246,1.45262,1.45234,1.45238,420100001.0
2007-05-28 06:06:00,1.45248,1.45262,1.45245,1.45249,88300000.0
2007-05-28 06:07:00,1.45251,1.45271,1.45243,1.45247,297100000.0
2007-05-28 06:08:00,1.45232,1.45252,1.4523,1.4524,540100000.0
2007-05-28 06:09:00,1.45244,1.45277,1.45242,1.45257,391200000.0
2007-05-28 06:10:00,1.45264,1.45272,1.45252,1.45254,306700001.0
2007-05-28 06:11:00,1.45254,1.45258,1.4524,1.45252,557500000.0
2007-05-28 06:12:00,1.45217,1.45269,1.45213,1.45267,237000002.0
2007-05-28 06:13:00,1.45262,1.45277,1.45244,1.45262,353200001.0
2007-05-28 06:14:00,1.45228,1.4525,1.45218,1.4523,357300002.0
2007-05-28 06:15:00,1.45251,1.45257,1.45238,1.45246,180600000.0
2007-05-28 06:16:00,1.45243,1.45256,1.45238,1.4525,210400000.0
2007-05-28 06:17:00,1.45242,1.45257,1.45242,1.45242,174300001.0
2007-05-28 06:18:00,1.45221,1.45243,1.45204,1.45216,273800000.0
2007-05-28 06:19:00,1.45228,1.45253,1.45228,1.45235,165300000.0
2007-05-28 06:20:00,1.45198,1.45213,1.45188,1.45191,274500001.0
2007-05-28 06:21:00,1.45201,1.45211,1.45191,1.45203,257100000.0
2007-05-28 06:22:00,1.45202,1.45228,1.45197,1.45205,334700000.0
2007-05-28 06:23:00,1.45189,1.45209,1.45188,1.45193,307600001.0
2007-05-28 06:24:00,1.45185,1.45202,1.45175,1.45182,430100002.0
2007-05-28 06:25:00,1.45189,1.45203,1.45185,1.45203,216600001.0
2007-05-28 06:26:00,1.45162,1.45207,1.45162,1.45181,372000002.0
2007-05-28 06:27:00,1.45204,1.45211,1.45196,1.45206,306100000.0
2007-05-28 06:28:00,1.45206,1.45221,1.45194,1.45206,332100000.0
2007-05-28 06:29:00,1.45185,1.45195,1.45175,1.45178,83000000.0
2007-05-28 06:30:00,1.45196,1.45218,1.45193,1.45204,277900000.0
2007-05-28 06:31:00,1.45209,1.45216,1.45196,1.45208,136600000.0
2007-05-28 06:32:00,1.45211,1.45225,1.45208,1.45219,181000000.0
2007-05-28 06:33:00,1.45217,1.4523,1.45205,1.45212,292100002.0
2007-05-28 06:34:00,1.45158,1.45182,1.45154,1.45179,204600000.0
2007-05-28 06:35:00,1.45173,1.45193,1.45173,1.4519,149500000.0
2007-05-28 06:36:00,1.45189,1.45204,1.45189,1.45191,84200000.0
2007-05-28 06:37:00,1.45191,1.45201,1.4519,1.45201,229900001.0
2007-05-28 06:38:00,1.45201,1.4523,1.45194,1.45194,164600000.0
2007-05-28 06:39:00,1.4519,1.45198,1.4519,1.45197,47200000.0
2007-05-28 06:40:00,1.45197,1.45203,1.45182,1.45193,124900000.0
2007-05-28 06:41:00,1.45192,1.452,1.45185,1.45198,168000000.0
2007-05-28 06:42:00,1.45197,1.45197,1.45171,1.45187,287100001.0
2007-05-28 06:43:00,1.45186,1.45195,1.45181,1.45195,162600001.0
2007-05-28 06:44:00,1.45196,1.45196,1.45172,1.45178,262800000.0
2007-05-28 06:45:00,1.4517,1.45182,1.45162,1.45182,243600000.0
2007-05-28 06:46:00,1.4517,1.45184,1.45167,1.4518,251300002.0
2007-05-28 06:47:00,1.45179,1.45184,1.45166,1.45182,242800002.0
2007-05-28 06:48:00,1.45167,1.45182,1.45149,1.45165,39800000.0
2007-05-28 06:49:00,1.45174,1.45194,1.45165,1.45175,237700000.0
2007-05-28 06:50:00,1.45178,1.45201,1.45178,1.45188,22200000.0
2007-05-28 06:52:00,1.45192,1.45198,1.45182,1.45182,218200000.0
2007-05-28 06:53:00,1.45165,1.45197,1.45161,1.45168,208400000.0
2007-05-28 06:54:00,1.45177,1.45221,1.45175,1.45215,400500001.0
2007-05-28 06:55:00,1.4519,1.452,1.4518,1.45192,407100003.0
2007-05-28 06:56:00,1.45209,1.45213,1.45202,1.4521,15800000.0
2007-05-28 06:57:00,1.45213,1.45217,1.45208,1.45215,75400000.0
2007-05-28 06:58:00,1.45203,1.45207,1.45184,1.45195,268400000.0
2007-05-28 06:59:00,1.45196,1.45227,1.4519,1.45199,313600001.0
2007-05-28 07:00:00,1.45218,1.45223,1.45211,1.45213,139300001.0
2007-05-28 07:01:00,1.45198,1.45213,1.45198,1.45211,263300000.0
2007-05-28 07:02:00,1.45208,1.45223,1.45198,1.45208,358800000.0
2007-05-28 07:03:00,1.45212,1.45212,1.45164,1.45181,138600000.0
2007-05-28 07:04:00,1.45195,1.45208,1.4516,1.45203,355700000.0
2007-05-28 07:05:00,1.45219,1.45223,1.452,1.4521,109700000.0
2007-05-28 07:06:00,1.45218,1.45227,1.45204,1.45212,207800000.0
2007-05-28 07:07:00,1.45215,1.45218,1.45198,1.45213,159900000.0
2007-05-28 07:08:00,1.45209,1.45214,1.45188,1.45192,218300000.0
2007-05-28 07:09:00,1.45192,1.45209,1.45192,1.45197,220000000.0
2007-05-28 07:10:00,1.45217,1.45226,1.45205,1.45208,453900003.0
2007-05-28 07:11:00,1.45204,1.45216,1.452,1.45202,396500001.0
2007-05-28 07:12:00,1.45201,1.45219,1.45195,1.45219,260000000.0
2007-05-28 07:13:00,1.45212,1.45227,1.45203,1.45214,322000001.0
2007-05-28 07:14:00,1.45192,1.45192,1.45164,1.45187,459100000.0
2007-05-28 07:15:00,1.45229,1.45239,1.45204,1.45239,270000000.0
2007-05-28 07:16:00,1.45223,1.45237,1.45215,1.45223,193500000.0
2007-05-28 07:17:00,1.45213,1.45221,1.45198,1.45198,241200000.0
2007-05-28 07:18:00,1.45196,1.45221,1.45174,1.452,451300001.0
2007-05-28 07:19:00,1.45198,1.45208,1.45178,1.45203,355000001.0
2007-05-28 07:20:00,1.45205,1.4521,1.45185,1.45198,532400002.0
2007-05-28 07:21:00,1.452,1.45229,1.45196,1.45208,247200000.0
2007-05-28 07:22:00,1.45219,1.45237,1.45214,1.45227,331600000.0
2007-05-28 07:23:00,1.4524,1.45249,1.45218,1.45231,435800002.0
2007-05-28 07:24:00,1.45217,1.45222,1.45203,1.4521,242600000.0
2007-05-28 07:25:00,1.45212,1.45224,1.45201,1.45223,357700000.0
2007-05-28 07:26:00,1.45222,1.45237,1.45212,1.45225,264500000.0
2007-05-28 07:27:00,1.45224,1.45235,1.4521,1.45232,159900001.0
2007-05-28 07:28:00,1.45235,1.45244,1.4523,1.45234,258000002.0
2007-05-28 07:29:00,1.45233,1.45243,1.45218,1.45218,186400001.0
2007-05-28 07:30:00,1.45223,1.45238,1.45218,1.4523,526500001.0
2007-05-28 07:31:00,1.45223,1.45245,1.45218,1.45236,278800001.0
2007-05-28 07:32:00,1.45227,1.45242,1.45216,1.45224,486000000.0
2007-05-28 07:33:00,1.45217,1.45229,1.45207,1.45217,397600002.0
2007-05-28 07:34:00,1.45222,1.45229,1.45212,1.45219,291700001.0
2007-05-28 07:35:00,1.45219,1.45239,1.45217,1.45222,257100000.0
2007-05-28 07:36:00,1.45226,1.45228,1.45182,1.45223,387300000.0
2007-05-28 07:37:00,1.4524,1.4525,1.45223,1.45233,213700001.0
2007-05-28 07:38:00,1.45227,1.45247,1.45227,1.45231,17400000.0
2007-05-28 07:39:00,1.45221,1.45236,1.45214,1.45229,371800000.0
2007-05-28 07:40:00,1.45213,1.45233,1.45204,1.45218,383300001.0
2007-05-28 07:41:00,1.45204,1.45226,1.45198,1.45214,681300004.0
2007-05-28 07:42:00,1.4519,1.45208,1.45179,1.45199,295800001.0
2007-05-28 07:43:00,1.45199,1.45223,1.45192,1.4521,200400001.0
2007-05-28 07:44:00,1.4521,1.4521,1.45191,1.45195,463200001.0
2007-05-28 07:45:00,1.45198,1.45208,1.45182,1.45188,420700002.0
2007-05-28 07:46:00,1.45187,1.45205,1.45185,1.45192,478500001.0
2007-05-28 07:47:00,1.45219,1.45239,1.45171,1.45171,647300002.0
2007-05-28 07:48:00,1.4519,1.4521,1.45185,1.4519,770300003.0
2007-05-28 07:49:00,1.45206,1.45207,1.45177,1.45192,681600001.0
2007-05-28 07:50:00,1.4519,1.45208,1.4518,1.45206,635700002.0
2007-05-28 07:51:00,1.45224,1.45224,1.45189,1.45208,567800000.0
2007-05-28 07:52:00,1.45197,1.45207,1.45184,1.45203,377000000.0
2007-05-28 07:53:00,1.4521,1.45227,1.45189,1.45203,636600000.0
2007-05-28 07:54:00,1.45202,1.45215,1.45193,1.452,332000000.0
2007-05-28 07:55:00,1.45193,1.45208,1.45185,1.45196,378500001.0
2007-05-28 07:56:00,1.45196,1.45219,1.45185,1.45193,729800001.0
2007-05-28 07:57:00,1.45195,1.45215,1.45183,1.45193,599200000.0
2007-05-28 07:58:00,1.45192,1.45202,1.45179,1.45184,619800002.0
2007-05-28 07:59:00,1.45179,1.45213,1.45178,1.45184,486000000.0
2007-05-28 08:00:00,1.45195,1.45213,1.45174,1.45196,373700002.0
2007-05-28 08:01:00,1.45203,1.45213,1.45179,1.45195,502700001.0
2007-05-28 08:02:00,1.45199,1.45237,1.45199,1.45223,220100000.0
2007-05-28 08:03:00,1.45215,1.45224,1.45191,1.45202,422400002.0
2007-05-28 08:04:00,1.45198,1.45233,1.45196,1.45233,391500001.0
2007-05-28 08:05:00,1.45235,1.4524,1.45222,1.4524,290900000.0
2007-05-28 08:06:00,1.45233,1.45243,1.45201,1.45218,669800001.0
2007-05-28 08:07:00,1.45196,1.45203,1.45171,1.45171,456900000.0
2007-05-28 08:08:00,1.45184,1.45206,1.45184,1.45198,372700000.0
2007-05-28 08:09:00,1.45211,1.4524,1.45205,1.45226,502900000.0
2007-05-28 08:10:00,1.45227,1.4525,1.45209,1.4525,527800000.0
2007-05-28 08:11:00,1.45252,1.45252,1.45217,1.45231,272600001.0
2007-05-28 08:12:00,1.45231,1.45247,1.45225,1.45236,437200002.0
2007-05-28 08:13:00,1.45231,1.45239,1.45214,1.45217,191700000.0
2007-05-28 08:14:00,1.45221,1.45239,1.45221,1.4523,72000000.0
2007-05-28 08:15:00,1.45226,1.45248,1.45222,1.45233,259100000.0
2007-05-28 08:16:00,1.45234,1.45249,1.45228,1.45231,264300000.0
2007-05-28 08:17:00,1.45235,1.45258,1.45224,1.45231,271500001.0
2007-05-28 08:18:00,1.45227,1.45245,1.45222,1.45238,167800000.0
2007-05-28 08:19:00,1.45234,1.45243,1.45218,1.4524,432000000.0
2007-05-28 08:20:00,1.45248,1.45251,1.45229,1.45232,305400001.0
2007-05-28 08:21:00,1.45231,1.45256,1.45223,1.45238,546100002.0
2007-05-28 08:22:00,1.45241,1.4526,1.45236,1.45244,358200000.0
2007-05-28 08:23:00,1.45251,1.45273,1.45247,1.45251,232700001.0
2007-05-28 08:24:00,1.45265,1.45283,1.45256,1.45282,499500001.0
2007-05-28 08:25:00,1.45278,1.45278,1.45237,1.45237,596500001.0
2007-05-28 08:26:00,1.45235,1.45252,1.45225,1.45248,281700000.0
2007-05-28 08:27:00,1.45248,1.45256,1.45227,1.45235,412200001.0
2007-05-28 08:28:00,1.45233,1.45248,1.45226,1.45243,587900001.0
2007-05-28 08:29:00,1.45238,1.45251,1.45228,1.45236,415100001.0
2007-05-28 08:30:00,1.45233,1.45246,1.45225,1.4524,504400001.0
2007-05-28 08:31:00,1.45251,1.4526,1.45237,1.45247,243100000.0
2007-05-28 08:32:00,1.45241,1.4525,1.45229,1.45237,285800001.0
2007-05-28 08:33:00,1.45241,1.45274,1.45241,1.45256,198900000.0
2007-05-28 08:34:00,1.45261,1.45289,1.45247,1.45267,628900003.0
2007-05-28 08:35:00,1.45262,1.45281,1.45248,1.45248,583700002.0
2007-05-28 08:36:00,1.4524,1.45274,1.45235,1.45272,406500001.0
2007-05-28 08:37:00,1.4527,1.45302,1.4527,1.45289,292900000.0
2007-05-28 08:38:00,1.45303,1.45315,1.4529,1.45307,301700001.0
2007-05-28 08:39:00,1.45307,1.45317,1.4529,1.45308,562500001.0
2007-05-28 08:40:00,1.4529,1.45317,1.4529,1.4529,360500000.0
2007-05-28 08:41:00,1.45307,1.45324,1.45284,1.453,411600000.0
2007-05-28 08:42:00,1.45307,1.45317,1.45292,1.45292,459600000.0
2007-05-28 08:43:00,1.453,1.4532,1.45292,1.45295,285400000.0
2007-05-28 08:44:00,1.45297,1.45313,1.4529,1.45297,449800001.0
2007-05-28 08:45:00,1.4531,1.4533,1.45286,1.45288,656500001.0
2007-05-28 08:46:00,1.453,1.4532,1.45284,1.45294,826000002.0
2007-05-28 08:47:00,1.45292,1.45321,1.45278,1.45303,560600001.0
2007-05-28 08:48:00,1.45305,1.45328,1.45293,1.45312,371600001.0
2007-05-28 08:49:00,1.45316,1.45331,1.45303,1.45306,465300000.0
2007-05-28 08:50:00,1.45324,1.45331,1.45305,1.45331,536800002.0
2007-05-28 08:51:00,1.45324,1.45351,1.45311,1.45313,538200000.0
2007-05-28 08:52:00,1.45329,1.45344,1.45307,1.45318,535200002.0
2007-05-28 08:53:00,1.45335,1.45354,1.45314,1.45321,498700002.0
2007-05-28 08:54:00,1.45344,1.4535,1.45311,1.45341,696600002.0
2007-05-28 08:55:00,1.45355,1.45373,1.4534,1.45359,544600001.0
2007-05-28 08:56:00,1.45359,1.45382,1.4535,1.45368,524000001.0
2007-05-28 08:57:00,1.45372,1.4539,1.45357,1.45372,515900001.0
2007-05-28 08:58:00,1.45375,1.45397,1.45362,1.45365,521500003.0
2007-05-28 08:59:00,1.45367,1.45401,1.45367,1.45395,301000000.0
2007-05-28 09:00:00,1.45394,1.45406,1.4537,1.45384,436700000.0
2007-05-28 09:01:00,1.45386,1.45407,1.4538,1.45386,387300000.0
2007-05-28 09:02:00,1.45373,1.45397,1.45358,1.45363,719100002.0
2007-05-28 09:03:00,1.45366,1.45379,1.45358,1.45376,587900004.0
2007-05-28 09:04:00,1.45401,1.45414,1.45377,1.45403,710900000.0
2007-05-28 09:05:00,1.4538,1.45409,1.45379,1.45409,554500000.0
2007-05-28 09:06:00,1.45405,1.45431,1.45392,1.45411,595200003.0
2007-05-28 09:07:00,1.45398,1.45411,1.45382,1.45382,307700000.0
2007-05-28 09:08:00,1.45378,1.45385,1.4537,1.45375,187800000.0
2007-05-28 09:09:00,1.45378,1.4541,1.45378,1.4541,298700001.0
2007-05-28 09:10:00,1.45396,1.45406,1.45381,1.45384,315500001.0
2007-05-28 09:11:00,1.45381,1.45409,1.4537,1.45376,548100001.0
2007-05-28 09:12:00,1.45376,1.45407,1.45367,1.45376,469800003.0
2007-05-28 09:13:00,1.45381,1.45405,1.45372,1.45373,547100001.0
2007-05-28 09:14:00,1.45355,1.4538,1.45348,1.45379,368500001.0
2007-05-28 09:15:00,1.45378,1.45378,1.45353,1.4537,476000001.0
2007-05-28 09:16:00,1.45361,1.45377,1.45353,1.45357,480800001.0
2007-05-28 09:17:00,1.45357,1.45381,1.45353,1.45362,512900001.0
2007-05-28 09:18:00,1.45356,1.45371,1.45346,1.45354,200600001.0
2007-05-28 09:19:00,1.45349,1.45359,1.45322,1.45341,555500000.0
2007-05-28 09:20:00,1.45347,1.45358,1.45335,1.45335,270700000.0
2007-05-28 09:21:00,1.45348,1.45352,1.45331,1.45344,280600000.0
2007-05-28 09:22:00,1.45338,1.45346,1.45328,1.45333,313000000.0
2007-05-28 09:23:00,1.45333,1.45347,1.45329,1.45346,413100001.0
2007-05-28 09:24:00,1.45343,1.45345,1.4531,1.45318,353100001.0
2007-05-28 09:25:00,1.45315,1.4533,1.45309,1.45316,451800000.0
2007-05-28 09:26:00,1.45302,1.45319,1.45294,1.45299,527800000.0
2007-05-28 09:27:00,1.4529,1.45311,1.45277,1.45289,390600000.0
2007-05-28 09:28:00,1.45294,1.45304,1.45277,1.45301,469400000.0
2007-05-28 09:29:00,1.45297,1.45303,1.4528,1.45301,430000000.0
2007-05-28 09:30:00,1.45286,1.453,1.4527,1.45278,704200001.0
2007-05-28 09:31:00,1.45272,1.45312,1.45272,1.45298,390600001.0
2007-05-28 09:32:00,1.45307,1.45312,1.45294,1.45312,440300002.0
2007-05-28 09:33:00,1.45315,1.45322,1.45302,1.45311,223000000.0
2007-05-28 09:34:00,1.45324,1.45336,1.45317,1.45317,437100000.0
2007-05-28 09:35:00,1.45313,1.45331,1.45311,1.45327,262900001.0
2007-05-28 09:36:00,1.45329,1.4534,1.45314,1.45319,401800000.0
2007-05-28 09:37:00,1.45341,1.45358,1.45329,1.4535,422900001.0
2007-05-28 09:38:00,1.45325,1.45345,1.45325,1.45325,418400001.0
2007-05-28 09:39:00,1.45329,1.4536,1.45316,1.45349,404100002.0
2007-05-28 09:40:00,1.45351,1.45363,1.45341,1.45352,436800001.0
2007-05-28 09:41:00,1.4536,1.45367,1.45342,1.45359,447800002.0
2007-05-28 09:42:00,1.45367,1.45394,1.45353,1.45361,549900000.0
2007-05-28 09:43:00,1.45388,1.45399,1.45371,1.45372,259400003.0
2007-05-28 09:44:00,1.45355,1.45362,1.45322,1.45346,473700000.0
2007-05-28 09:45:00,1.4537,1.45378,1.45353,1.45366,566700000.0
2007-05-28 09:46:00,1.45383,1.45383,1.45353,1.45353,307000001.0
2007-05-28 09:47:00,1.45363,1.45376,1.45356,1.45359,444600001.0
2007-05-28 09:48:00,1.45354,1.45359,1.4533,1.45335,351900000.0
2007-05-28 09:49:00,1.45338,1.45357,1.4532,1.45336,500400000.0
2007-05-28 09:50:00,1.45331,1.45343,1.45317,1.45329,495100000.0
2007-05-28 09:51:00,1.45327,1.45349,1.45317,1.45335,482000000.0
2007-05-28 09:52:00,1.4533,1.45342,1.45311,1.45321,495800000.0
2007-05-28 09:53:00,1.45318,1.45338,1.45313,1.45328,366800001.0
2007-05-28 09:54:00,1.45332,1.45354,1.45319,1.45347,518000002.0
2007-05-28 09:55:00,1.45344,1.45354,1.45324,1.45344,468700000.0
2007-05-28 09:56:00,1.45342,1.4535,1.45333,1.45345,456800002.0
2007-05-28 09:57:00,1.45349,1.45363,1.45339,1.45339,572300000.0
2007-05-28 09:58:00,1.45347,1.45371,1.45335,1.45335,764200000.0
2007-05-28 09:59:00,1.45342,1.45361,1.45329,1.45347,703600000.0
2007-05-28 10:00:00,1.45344,1.45344,1.45323,1.45334,214100000.0
2007-05-28 10:01:00,1.45299,1.45304,1.45245,1.45269,634600001.0
2007-05-28 10:02:00,1.4524,1.45287,1.4524,1.4528,519900002.0
2007-05-28 10:03:00,1.4533,1.4537,1.4533,1.45355,382800000.0
2007-05-28 10:04:00,1.45341,1.45351,1.45312,1.45333,446400004.0
2007-05-28 10:05:00,1.45303,1.45321,1.45301,1.45313,441200002.0
2007-05-28 10:06:00,1.45327,1.45332,1.45287,1.45306,533800003.0
2007-05-28 10:07:00,1.45318,1.45339,1.45308,1.45329,621700002.0
2007-05-28 10:08:00,1.4534,1.45363,1.4534,1.45353,515900003.0
2007-05-28 10:09:00,1.45366,1.45369,1.45341,1.45366,505400001.0
2007-05-28 10:10:00,1.45357,1.45359,1.45339,1.45341,348100000.0
2007-05-28 10:11:00,1.45342,1.45356,1.45337,1.45346,384100000.0
2007-05-28 10:12:00,1.45346,1.45347,1.45325,1.45339,488000001.0
2007-05-28 10:13:00,1.45339,1.45342,1.45324,1.45334,480700001.0
2007-05-28 10:14:00,1.45334,1.45342,1.45319,1.45334,558900002.0
2007-05-28 10:15:00,1.45355,1.45372,1.45349,1.4536,357600000.0
2007-05-28 10:16:00,1.45364,1.45378,1.4535,1.45367,383000001.0
2007-05-28 10:17:00,1.45376,1.45386,1.45346,1.45379,323100002.0
2007-05-28 10:18:00,1.45367,1.45382,1.45362,1.4537,448500003.0
2007-05-28 10:19:00,1.45376,1.45386,1.45367,1.45377,353200001.0
2007-05-28 10:20:00,1.45378,1.45394,1.4537,1.45378,548500001.0
2007-05-28 10:21:00,1.45383,1.45396,1.45373,1.45383,473500001.0
2007-05-28 10:22:00,1.45385,1.45401,1.45364,1.45371,354500000.0
2007-05-28 10:23:00,1.45363,1.45385,1.45349,1.45353,530400001.0
2007-05-28 10:24:00,1.45357,1.45362,1.4534,1.4535,404500000.0
2007-05-28 10:25:00,1.45358,1.4536,1.45335,1.45357,408400002.0
2007-05-28 10:26:00,1.45355,1.45371,1.45336,1.45353,529200000.0
2007-05-28 10:27:00,1.4535,1.4535,1.4532,1.45345,469900000.0
2007-05-28 10:28:00,1.45371,1.45371,1.45283,1.45316,583900002.0
2007-05-28 10:29:00,1.45348,1.45358,1.45338,1.45353,515100000.0
2007-05-28 10:30:00,1.45356,1.45366,1.4533,1.45345,612800000.0
2007-05-28 10:31:00,1.45317,1.45355,1.45275,1.45328,570300002.0
2007-05-28 10:32:00,1.45338,1.45363,1.45333,1.45333,546200000.0
2007-05-28 10:33:00,1.45351,1.45361,1.45328,1.45353,544900002.0
2007-05-28 10:34:00,1.45353,1.45358,1.45333,1.4535,430300001.0
2007-05-28 10:35:00,1.45348,1.45365,1.45341,1.45343,478500001.0
2007-05-28 10:36:00,1.45338,1.45372,1.45328,1.4535,550100001.0
2007-05-28 10:37:00,1.45309,1.45315,1.45285,1.45298,574400002.0
2007-05-28 10:38:00,1.45333,1.45367,1.45332,1.45352,478100000.0
2007-05-28 10:39:00,1.45348,1.45361,1.45333,1.45353,419600000.0
2007-05-28 10:40:00,1.45364,1.45364,1.45333,1.45344,363100001.0
2007-05-28 10:41:00,1.45354,1.45364,1.45333,1.45353,644300002.0
2007-05-28 10:42:00,1.45357,1.45365,1.45339,1.45347,372000000.0
2007-05-28 10:43:00,1.45342,1.45352,1.45315,1.45322,452300003.0
2007-05-28 10:44:00,1.45353,1.45366,1.45328,1.45348,607500003.0
2007-05-28 10:45:00,1.45359,1.45359,1.45321,1.45339,589300002.0
2007-05-28 10:46:00,1.45334,1.45352,1.45325,1.45351,338300001.0
2007-05-28 10:47:00,1.45353,1.45363,1.45343,1.45348,410300000.0
2007-05-28 10:48:00,1.45348,1.45361,1.45338,1.45348,505400000.0
2007-05-28 10:49:00,1.4535,1.45365,1.45338,1.45351,339500001.0
2007-05-28 10:50:00,1.45348,1.45363,1.45328,1.45363,515600000.0
2007-05-28 10:51:00,1.45333,1.45373,1.45331,1.45344,435700001.0
2007-05-28 10:52:00,1.45341,1.45343,1.45318,1.45325,307500000.0
2007-05-28 10:53:00,1.4532,1.45325,1.45305,1.4531,438600002.0
2007-05-28 10:54:00,1.45326,1.45346,1.45313,1.45322,484200000.0
2007-05-28 10:55:00,1.45344,1.45359,1.45332,1.45343,461800002.0
2007-05-28 10:56:00,1.45349,1.45363,1.45337,1.45363,495000003.0
2007-05-28 10:57:00,1.45368,1.45368,1.45343,1.45356,343700001.0
2007-05-28 10:58:00,1.45369,1.45377,1.45345,1.45353,434500000.0
2007-05-28 10:59:00,1.45336,1.45382,1.45333,1.45358,924300002.0
2007-05-28 11:00:00,1.4538,1.4538,1.45355,1.45361,483500000.0
2007-05-28 11:01:00,1.45352,1.45389,1.45351,1.45366,548400001.0
2007-05-28 11:02:00,1.45364,1.45381,1.45355,1.45368,536400000.0
2007-05-28 11:03:00,1.45378,1.4539,1.4537,1.45385,301000000.0
2007-05-28 11:04:00,1.45373,1.45386,1.45353,1.45382,531000000.0
2007-05-28 11:05:00,1.45382,1.45399,1.45368,1.45378,531900000.0
2007-05-28 11:06:00,1.4538,1.4539,1.45365,1.45385,593100002.0
2007-05-28 11:07:00,1.45374,1.45382,1.45362,1.45362,239300000.0
2007-05-28 11:08:00,1.45376,1.45383,1.45357,1.45358,360300000.0
2007-05-28 11:09:00,1.45352,1.45378,1.45351,1.45355,387300000.0
2007-05-28 11:10:00,1.45354,1.45363,1.45337,1.45343,460600000.0
2007-05-28 11:11:00,1.4534,1.4537,1.45332,1.45348,541500002.0
2007-05-28 11:12:00,1.45335,1.45352,1.45325,1.45346,616400002.0
2007-05-28 11:13:00,1.4536,1.4536,1.45339,1.4535,319900000.0
2007-05-28 11:14:00,1.45353,1.45356,1.4533,1.45332,444600001.0
2007-05-28 11:15:00,1.45327,1.4534,1.45318,1.45323,478700000.0
2007-05-28 11:16:00,1.45325,1.45335,1.45308,1.45335,414100000.0
2007-05-28 11:17:00,1.45342,1.45357,1.45332,1.45342,453200000.0
2007-05-28 11:18:00,1.45342,1.4536,1.45327,1.45344,392200000.0
2007-05-28 11:19:00,1.45334,1.45351,1.45324,1.45329,387900000.0
2007-05-28 11:20:00,1.45319,1.45349,1.45313,1.45334,595900001.0
2007-05-28 11:21:00,1.45338,1.45359,1.45323,1.45355,577200002.0
2007-05-28 11:22:00,1.4534,1.45369,1.45336,1.45352,635900003.0
2007-05-28 11:23:00,1.4534,1.45355,1.4532,1.4534,467000001.0
2007-05-28 11:24:00,1.45341,1.45341,1.45321,1.45321,480500003.0
2007-05-28 11:25:00,1.45316,1.45316,1.45277,1.45295,420300002.0
2007-05-28 11:26:00,1.45296,1.45307,1.45284,1.45301,510900000.0
2007-05-28 11:27:00,1.453,1.45311,1.45277,1.45282,616800001.0
2007-05-28 11:28:00,1.45291,1.45306,1.45279,1.45279,413000000.0
2007-05-28 11:29:00,1.45307,1.45317,1.45287,1.45307,461800001.0
2007-05-28 11:30:00,1.45307,1.45312,1.45292,1.453,424800001.0
2007-05-28 11:31:00,1.45294,1.45324,1.45285,1.45306,634000001.0
2007-05-28 11:32:00,1.45307,1.45316,1.45278,1.45293,452200002.0
2007-05-28 11:33:00,1.4529,1.45318,1.4529,1.45318,474300002.0
2007-05-28 11:34:00,1.45324,1.45334,1.453,1.45308,633900001.0
2007-05-28 11:35:00,1.4532,1.45331,1.45299,1.45307,525600001.0
2007-05-28 11:36:00,1.453,1.45319,1.45295,1.45312,473200001.0
2007-05-28 11:37:00,1.45321,1.45363,1.45318,1.45332,468100001.0
2007-05-28 11:38:00,1.45329,1.45331,1.45304,1.4531,493700000.0
2007-05-28 11:39:00,1.45309,1.45359,1.45309,1.45351,751500003.0
2007-05-28 11:40:00,1.45355,1.45378,1.45348,1.45378,687300000.0
2007-05-28 11:41:00,1.45369,1.45386,1.45349,1.45364,680400000.0
2007-05-28 11:42:00,1.45376,1.45382,1.45349,1.45369,552200001.0
2007-05-28 11:43:00,1.45354,1.45382,1.45348,1.45359,577000002.0
2007-05-28 11:44:00,1.45369,1.45384,1.45354,1.45374,634600002.0
2007-05-28 11:45:00,1.45374,1.45381,1.45354,1.45374,599900002.0
2007-05-28 11:46:00,1.45377,1.45381,1.45364,1.45379,484500000.0
2007-05-28 11:47:00,1.45369,1.45382,1.45349,1.45361,388500001.0
2007-05-28 11:48:00,1.45341,1.45348,1.45323,1.4533,660900001.0
2007-05-28 11:49:00,1.45328,1.45344,1.45317,1.45329,427700002.0
2007-05-28 11:50:00,1.45334,1.45347,1.45319,1.45339,395900002.0
2007-05-28 11:51:00,1.45335,1.45341,1.4532,1.45325,152200000.0
2007-05-28 11:52:00,1.45335,1.45367,1.45334,1.45358,225100000.0
2007-05-28 11:53:00,1.45354,1.4537,1.45341,1.45361,184900001.0
2007-05-28 11:54:00,1.45369,1.45389,1.45354,1.45386,385500001.0
2007-05-28 11:55:00,1.45396,1.45411,1.45391,1.454,529000001.0
2007-05-28 11:56:00,1.45392,1.45409,1.4538,1.45391,460800000.0
2007-05-28 11:57:00,1.45397,1.45397,1.45365,1.45378,469300000.0
2007-05-28 11:58:00,1.45382,1.45386,1.45362,1.45365,430100000.0
2007-05-28 11:59:00,1.45386,1.45437,1.45378,1.45389,468900000.0
2007-05-28 12:00:00,1.45396,1.45411,1.45382,1.45404,495300000.0
2007-05-28 12:01:00,1.45402,1.45425,1.45395,1.45416,426800000.0
2007-05-28 12:02:00,1.45412,1.45434,1.45399,1.45399,379300000.0
2007-05-28 12:03:00,1.45415,1.45438,1.45409,1.45434,324900000.0
2007-05-28 12:04:00,1.45425,1.45437,1.4541,1.45423,411800000.0
2007-05-28 12:05:00,1.45433,1.45435,1.45405,1.45408,414200001.0
2007-05-28 12:06:00,1.454,1.45434,1.45396,1.45426,381200003.0
2007-05-28 12:07:00,1.45421,1.45441,1.45414,1.45432,346700000.0
2007-05-28 12:08:00,1.45379,1.45393,1.45337,1.45389,528400000.0
2007-05-28 12:09:00,1.4543,1.45435,1.4541,1.45425,430000000.0
2007-05-28 12:10:00,1.45421,1.45432,1.45395,1.45425,375100001.0
2007-05-28 12:11:00,1.45415,1.45424,1.45394,1.45424,259000002.0
2007-05-28 12:12:00,1.4542,1.4542,1.4538,1.45387,204100000.0
2007-05-28 12:13:00,1.45387,1.45411,1.45382,1.45398,555900001.0
2007-05-28 12:14:00,1.45398,1.45419,1.4538,1.45419,610900000.0
2007-05-28 12:15:00,1.45407,1.45422,1.45402,1.45412,316500001.0
2007-05-28 12:16:00,1.45407,1.4542,1.45397,1.45407,374800000.0
2007-05-28 12:17:00,1.45414,1.45424,1.45411,1.45423,203400000.0
2007-05-28 12:18:00,1.45424,1.45427,1.45396,1.45427,331300001.0
2007-05-28 12:19:00,1.45425,1.45427,1.454,1.45415,531800003.0
2007-05-28 12:20:00,1.45416,1.45425,1.45397,1.45418,439500002.0
2007-05-28 12:21:00,1.45415,1.45428,1.45402,1.45412,413600001.0
2007-05-28 12:22:00,1.45417,1.45432,1.4541,1.45418,272600000.0
2007-05-28 12:23:00,1.45413,1.45428,1.45408,1.4542,353300002.0
2007-05-28 12:24:00,1.45395,1.45412,1.45377,1.45392,506800000.0
2007-05-28 12:25:00,1.45409,1.45422,1.45394,1.45404,407100001.0
2007-05-28 12:26:00,1.45395,1.45411,1.4537,1.45384,475500000.0
2007-05-28 12:27:00,1.45352,1.45398,1.45352,1.45392,469700001.0
2007-05-28 12:28:00,1.45404,1.45419,1.45392,1.45415,574500001.0
2007-05-28 12:29:00,1.45413,1.45423,1.454,1.4541,689400001.0
2007-05-28 12:30:00,1.45413,1.4543,1.45405,1.4542,576700001.0
2007-05-28 12:31:00,1.45414,1.45422,1.45389,1.45404,642700000.0
2007-05-28 12:32:00,1.4533,1.45382,1.4533,1.45367,629000000.0
2007-05-28 12:34:00,1.45387,1.45417,1.45377,1.45406,571200000.0
2007-05-28 12:35:00,1.45401,1.45414,1.45386,1.45414,608500002.0
2007-05-28 12:36:00,1.45403,1.45417,1.45397,1.4541,411400001.0
2007-05-28 12:37:00,1.45413,1.45425,1.45405,1.45417,498900001.0
2007-05-28 12:38:00,1.45405,1.4543,1.45405,1.45408,674100000.0
2007-05-28 12:39:00,1.45401,1.45409,1.45376,1.45383,471400000.0
2007-05-28 12:40:00,1.45415,1.45439,1.45409,1.45423,518900000.0
2007-05-28 12:41:00,1.4542,1.45432,1.45413,1.45417,253200000.0
2007-05-28 12:42:00,1.45423,1.45432,1.45405,1.4542,379300000.0
2007-05-28 12:43:00,1.45418,1.45433,1.4541,1.4542,433200000.0
2007-05-28 12:44:00,1.45421,1.45438,1.45409,1.45422,421900000.0
2007-05-28 12:45:00,1.45418,1.4543,1.45394,1.45427,643400002.0
2007-05-28 12:46:00,1.45427,1.4545,1.45426,1.45432,423400000.0
2007-05-28 12:47:00,1.45426,1.45431,1.45398,1.45409,401700003.0
2007-05-28 12:48:00,1.45407,1.4542,1.45397,1.45407,473700000.0
2007-05-28 12:49:00,1.45411,1.4542,1.45395,1.45404,548300003.0
2007-05-28 12:50:00,1.45406,1.45406,1.45365,1.45365,463300000.0
2007-05-28 12:51:00,1.45385,1.45411,1.45374,1.45381,433100001.0
2007-05-28 12:52:00,1.45388,1.45403,1.4538,1.45399,349500002.0
2007-05-28 12:53:00,1.45406,1.45413,1.45391,1.45405,280300001.0
2007-05-28 12:54:00,1.45403,1.45417,1.45393,1.45398,407100001.0
2007-05-28 12:55:00,1.45402,1.45422,1.45391,1.45403,414100000.0
2007-05-28 12:56:00,1.45412,1.45412,1.45363,1.45363,385100000.0
2007-05-28 12:57:00,1.45412,1.45433,1.45398,1.45421,552900002.0
2007-05-28 12:58:00,1.45428,1.45434,1.45411,1.45422,314400000.0
2007-05-28 12:59:00,1.45423,1.45456,1.45421,1.45441,686800002.0
2007-05-28 13:00:00,1.45447,1.45452,1.45437,1.45452,238500000.0
2007-05-28 13:01:00,1.45447,1.45455,1.45432,1.45442,386000000.0
2007-05-28 13:02:00,1.45432,1.45455,1.45427,1.45447,412900002.0
2007-05-28 13:03:00,1.4545,1.45473,1.45442,1.45452,395500001.0
2007-05-28 13:04:00,1.45456,1.45471,1.45449,1.45457,232800001.0
2007-05-28 13:05:00,1.4546,1.4546,1.4544,1.4544,147600000.0
2007-05-28 13:06:00,1.45442,1.45448,1.45416,1.45442,413700002.0
2007-05-28 13:07:00,1.45437,1.45455,1.4543,1.45442,316700000.0
2007-05-28 13:08:00,1.45451,1.45458,1.45441,1.45444,156300000.0
2007-05-28 13:09:00,1.45444,1.45457,1.45429,1.45434,311300002.0
2007-05-28 13:10:00,1.45436,1.45436,1.45422,1.45424,169400000.0
2007-05-28 13:11:00,1.45426,1.45441,1.45411,1.45426,488399999.0
2007-05-28 13:12:00,1.45431,1.45434,1.45421,1.45431,288700000.0
2007-05-28 13:13:00,1.45418,1.45431,1.45413,1.4542,347600001.0
2007-05-28 13:14:00,1.45423,1.45434,1.45422,1.4543,354700000.0
2007-05-28 13:15:00,1.45427,1.45427,1.45397,1.45413,381500000.0
2007-05-28 13:16:00,1.45426,1.45431,1.45411,1.45416,143400001.0
2007-05-28 13:17:00,1.45422,1.45422,1.4541,1.4541,125400001.0
2007-05-28 13:18:00,1.45405,1.45433,1.45405,1.4543,297400001.0
2007-05-28 13:19:00,1.45418,1.45437,1.45388,1.45426,294300002.0
2007-05-28 13:20:00,1.45416,1.45425,1.45398,1.45417,173200000.0
2007-05-28 13:21:00,1.45415,1.45425,1.45414,1.45423,173400000.0
2007-05-28 13:22:00,1.45424,1.45427,1.45407,1.45421,244600001.0
2007-05-28 13:23:00,1.4541,1.45425,1.4541,1.4542,327900000.0
2007-05-28 13:24:00,1.4542,1.4542,1.45408,1.45408,183000000.0
2007-05-28 13:25:00,1.45409,1.45421,1.45404,1.45404,139400001.0
2007-05-28 13:26:00,1.45407,1.45427,1.454,1.45419,219700000.0
2007-05-28 13:27:00,1.45433,1.45436,1.45418,1.45421,250900000.0
2007-05-28 13:28:00,1.45424,1.45436,1.45416,1.45431,520200004.0
2007-05-28 13:29:00,1.45369,1.45434,1.45369,1.45434,643100003.0
2007-05-28 13:30:00,1.45423,1.45437,1.45406,1.45424,536000000.0
2007-05-28 13:31:00,1.45422,1.45438,1.45403,1.45413,521100002.0
2007-05-28 13:32:00,1.45408,1.45425,1.45404,1.45425,176000000.0
2007-05-28 13:33:00,1.4542,1.45433,1.4541,1.45415,408499998.0
2007-05-28 13:34:00,1.45413,1.45425,1.454,1.4541,330400000.0
2007-05-28 13:35:00,1.45409,1.45411,1.45383,1.4539,301400001.0
2007-05-28 13:36:00,1.45402,1.45415,1.45391,1.45402,477600000.0
2007-05-28 13:37:00,1.45398,1.45414,1.45397,1.45405,514500000.0
2007-05-28 13:38:00,1.45407,1.45425,1.45399,1.45402,458100002.0
2007-05-28 13:39:00,1.45405,1.45414,1.4539,1.4539,293800001.0
2007-05-28 13:40:00,1.45373,1.45405,1.45373,1.4539,421100002.0
2007-05-28 13:41:00,1.454,1.454,1.45372,1.45381,214100001.0
2007-05-28 13:42:00,1.45385,1.45391,1.45377,1.45379,167000000.0
2007-05-28 13:43:00,1.45378,1.45378,1.45367,1.45376,138200000.0
2007-05-28 13:44:00,1.45375,1.45388,1.45365,1.4538,292100001.0
2007-05-28 13:45:00,1.45383,1.45383,1.45309,1.45309,503600000.0
2007-05-28 13:46:00,1.45368,1.4538,1.45358,1.45377,550900002.0
2007-05-28 13:47:00,1.45377,1.45389,1.45361,1.45388,585300001.0
2007-05-28 13:48:00,1.45391,1.45391,1.45381,1.45386,189400000.0
2007-05-28 13:49:00,1.45392,1.45416,1.4539,1.45402,245400000.0
2007-05-28 13:50:00,1.45405,1.45409,1.45391,1.45399,312600000.0
2007-05-28 13:51:00,1.45393,1.45393,1.45375,1.45383,236000000.0
2007-05-28 13:52:00,1.4531,1.45346,1.45307,1.45317,485800003.0
2007-05-28 13:53:00,1.45387,1.45399,1.45375,1.45388,522600002.0
2007-05-28 13:54:00,1.45379,1.45411,1.45371,1.45391,419800000.0
2007-05-28 13:55:00,1.45394,1.45404,1.45379,1.45384,353200002.0
2007-05-28 13:56:00,1.45389,1.45405,1.45377,1.45389,475100001.0
2007-05-28 13:57:00,1.45412,1.45422,1.45397,1.45417,399100001.0
2007-05-28 13:58:00,1.4541,1.4542,1.45397,1.45414,263100002.0
2007-05-28 13:59:00,1.45395,1.45425,1.45391,1.45415,359100000.0
2007-05-28 14:00:00,1.45407,1.45417,1.45402,1.45417,314600001.0
2007-05-28 14:01:00,1.45409,1.45417,1.45397,1.45404,377400001.0
2007-05-28 14:02:00,1.45396,1.45414,1.45395,1.45404,317400001.0
2007-05-28 14:03:00,1.45398,1.45435,1.45398,1.454,433000000.0
2007-05-28 14:04:00,1.45402,1.45402,1.45361,1.45361,420100000.0
2007-05-28 14:05:00,1.45364,1.45369,1.45341,1.45359,398600001.0
2007-05-28 14:06:00,1.45364,1.45369,1.45341,1.45356,391500001.0
2007-05-28 14:07:00,1.45373,1.454,1.45365,1.45381,351900002.0
2007-05-28 14:08:00,1.4537,1.45397,1.4535,1.45372,443600001.0
2007-05-28 14:09:00,1.45381,1.45411,1.45381,1.45397,190300000.0
2007-05-28 14:10:00,1.45409,1.45416,1.45394,1.45407,235300000.0
2007-05-28 14:11:00,1.45409,1.45413,1.45394,1.45411,124400000.0
2007-05-28 14:12:00,1.45409,1.45417,1.45394,1.45402,226300000.0
2007-05-28 14:13:00,1.45399,1.45416,1.45397,1.45402,162200001.0
2007-05-28 14:14:00,1.45391,1.45401,1.45383,1.45389,223400000.0
2007-05-28 14:15:00,1.45382,1.45382,1.45347,1.45372,337600000.0
2007-05-28 14:16:00,1.45367,1.45386,1.45363,1.45375,156100000.0
2007-05-28 14:17:00,1.45375,1.45383,1.4535,1.45366,669900002.0
2007-05-28 14:18:00,1.45358,1.45364,1.45326,1.45332,347800000.0
2007-05-28 14:19:00,1.4526,1.45317,1.4526,1.4527,443300001.0
2007-05-28 14:20:00,1.45327,1.4534,1.45317,1.4534,222100000.0
2007-05-28 14:21:00,1.45328,1.45348,1.45322,1.45322,414500002.0
2007-05-28 14:22:00,1.45324,1.45342,1.45265,1.45265,654700002.0
2007-05-28 14:23:00,1.45352,1.45359,1.45333,1.45343,160600000.0
2007-05-28 14:24:00,1.45332,1.45355,1.45325,1.45332,449400000.0
2007-05-28 14:25:00,1.45345,1.45365,1.45338,1.45346,673700002.0
2007-05-28 14:26:00,1.45352,1.45365,1.45343,1.45348,596800000.0
2007-05-28 14:27:00,1.45358,1.45369,1.45337,1.45348,429600000.0
2007-05-28 14:28:00,1.45337,1.45348,1.45299,1.45348,35000000.0
2007-05-28 14:29:00,1.45347,1.45358,1.45333,1.45355,32200000.0
2007-05-28 14:30:00,1.4535,1.45358,1.453,1.45358,39600000.0
2007-05-28 14:31:00,1.45332,1.45363,1.45332,1.45342,40000000.0
2007-05-28 14:32:00,1.45353,1.45381,1.45353,1.45381,33000000.0
2007-05-28 14:33:00,1.45361,1.45391,1.45345,1.45389,46800000.0
2007-05-28 14:34:00,1.45396,1.45409,1.45389,1.45409,20600000.0
2007-05-28 14:35:00,1.45398,1.45398,1.45356,1.45358,35200000.0
2007-05-28 14:36:00,1.45349,1.45356,1.45293,1.45293,37200000.0
2007-05-28 14:37:00,1.45321,1.45341,1.45303,1.4531,32600000.0
2007-05-28 14:38:00,1.45367,1.45367,1.45334,1.45366,34800000.0
2007-05-28 14:39:00,1.4535,1.45372,1.45315,1.45349,31400000.0
2007-05-28 14:40:00,1.45348,1.45363,1.45338,1.45348,44000000.0
2007-05-28 14:41:00,1.45353,1.45361,1.45341,1.45358,69800000.0
2007-05-28 14:42:00,1.45337,1.45349,1.45279,1.45279,62800001.0
2007-05-28 14:43:00,1.45328,1.45353,1.45323,1.45323,70300000.0
2007-05-28 14:44:00,1.4532,1.45329,1.45307,1.45313,48800000.0
2007-05-28 14:45:00,1.4531,1.45335,1.45294,1.45323,30400000.0
2007-05-28 14:46:00,1.45341,1.45349,1.45329,1.4533,33200000.0
2007-05-28 14:48:00,1.45337,1.45342,1.45317,1.45342,44400000.0
2007-05-28 14:49:00,1.45334,1.45352,1.45327,1.45335,32400000.0
2007-05-28 14:50:00,1.45315,1.45339,1.45314,1.45339,44600000.0
2007-05-28 14:51:00,1.45341,1.45358,1.45337,1.45341,31200000.0
2007-05-28 14:52:00,1.4533,1.45358,1.45329,1.45358,47100000.0
2007-05-28 14:53:00,1.45349,1.45371,1.45318,1.45342,31700000.0
2007-05-28 14:54:00,1.45354,1.45356,1.45309,1.45309,48200000.0
2007-05-28 14:55:00,1.45277,1.45309,1.45264,1.45269,40200000.0
2007-05-28 14:56:00,1.45306,1.45306,1.45253,1.4528,43400000.0
2007-05-28 14:57:00,1.45358,1.45358,1.4534,1.45343,24200000.0
2007-05-28 14:58:00,1.45319,1.45356,1.45319,1.45334,52900000.0
2007-05-28 14:59:00,1.45338,1.45351,1.45333,1.45341,44800000.0
2007-05-28 15:00:00,1.45306,1.45306,1.45257,1.4527,57600001.0
2007-05-28 15:01:00,1.45343,1.45343,1.45307,1.45307,34900000.0
2007-05-28 15:02:00,1.45323,1.45357,1.45312,1.45357,38800000.0
2007-05-28 15:03:00,1.45296,1.45296,1.45234,1.45278,54200000.0
2007-05-28 15:04:00,1.45348,1.45366,1.45341,1.45366,39200000.0
2007-05-28 15:05:00,1.45352,1.45352,1.45326,1.45326,37500000.0
2007-05-28 15:06:00,1.45319,1.45323,1.45278,1.45312,50400000.0
2007-05-28 15:07:00,1.45314,1.45326,1.45295,1.45319,36200000.0
2007-05-28 15:08:00,1.45303,1.45315,1.45282,1.45311,58600000.0
2007-05-28 15:09:00,1.45314,1.45324,1.45299,1.45317,39800000.0
2007-05-28 15:10:00,1.45312,1.4532,1.45297,1.45299,51200000.0
2007-05-28 15:11:00,1.45304,1.45319,1.45303,1.45309,21200000.0
2007-05-28 15:12:00,1.45306,1.45322,1.45293,1.45307,24600000.0
2007-05-28 15:13:00,1.45307,1.45316,1.45293,1.45312,54300000.0
2007-05-28 15:14:00,1.45297,1.45319,1.45297,1.45306,34000000.0
2007-05-28 15:15:00,1.45312,1.45312,1.45268,1.45312,45600000.0
2007-05-28 15:16:00,1.45306,1.45309,1.45301,1.45302,25800000.0
2007-05-28 15:17:00,1.45297,1.45307,1.45287,1.45302,61800000.0
2007-05-28 15:18:00,1.45299,1.45299,1.45259,1.45297,46400000.0
2007-05-28 15:19:00,1.45316,1.45316,1.45297,1.45297,30700000.0
2007-05-28 15:20:00,1.45299,1.45317,1.45299,1.45309,27800000.0
2007-05-28 15:21:00,1.45304,1.45314,1.45299,1.45314,24600000.0
2007-05-28 15:22:00,1.45298,1.45329,1.45297,1.45319,34500000.0
2007-05-28 15:23:00,1.45327,1.4533,1.45309,1.45322,33000000.0
2007-05-28 15:24:00,1.45329,1.45332,1.45314,1.45325,31600000.0
2007-05-28 15:25:00,1.45315,1.45333,1.45305,1.45308,33000000.0
2007-05-28 15:26:00,1.45318,1.45323,1.45306,1.45323,34400000.0
2007-05-28 15:27:00,1.4531,1.45327,1.45307,1.45317,52400001.0
2007-05-28 15:28:00,1.45304,1.45312,1.45301,1.45301,29000000.0
2007-05-28 15:29:00,1.45301,1.45302,1.45282,1.45282,53600001.0
2007-05-28 15:30:00,1.45301,1.45316,1.4528,1.45313,26000000.0
2007-05-28 15:31:00,1.45309,1.45309,1.45295,1.453,24800000.0
2007-05-28 15:32:00,1.45303,1.45316,1.45292,1.45316,35000000.0
2007-05-28 15:33:00,1.45319,1.45319,1.45276,1.45311,39500000.0
2007-05-28 15:34:00,1.45299,1.45322,1.45299,1.45299,31800000.0
2007-05-28 15:35:00,1.45306,1.45321,1.45282,1.45282,42400000.0
2007-05-28 15:36:00,1.45314,1.45326,1.45299,1.45301,59000000.0
2007-05-28 15:37:00,1.45325,1.45333,1.45309,1.45322,46400001.0
2007-05-28 15:38:00,1.45275,1.45291,1.45265,1.45291,53500000.0
2007-05-28 15:39:00,1.45297,1.45297,1.4527,1.45278,25400000.0
2007-05-28 15:40:00,1.45299,1.45302,1.45279,1.45279,42700000.0
2007-05-28 15:41:00,1.45296,1.45305,1.45261,1.45305,30600000.0
2007-05-28 15:42:00,1.45307,1.45317,1.45278,1.45297,32800000.0
2007-05-28 15:43:00,1.45278,1.45307,1.45246,1.45307,31400000.0
2007-05-28 15:44:00,1.45312,1.45314,1.45274,1.45307,40000000.0
2007-05-28 15:45:00,1.45294,1.45317,1.45285,1.45298,39000000.0
2007-05-28 15:46:00,1.45298,1.45299,1.45288,1.45288,35200000.0
2007-05-28 15:47:00,1.4528,1.45302,1.45258,1.45302,46000000.0
2007-05-28 15:48:00,1.45299,1.45308,1.45278,1.453,26800000.0
2007-05-28 15:49:00,1.45298,1.45309,1.45288,1.453,50500000.0
2007-05-28 15:50:00,1.45284,1.45296,1.45284,1.45291,26200000.0
2007-05-28 15:51:00,1.45289,1.45295,1.45273,1.45285,23200000.0
2007-05-28 15:52:00,1.45287,1.453,1.45279,1.4529,52700000.0
2007-05-28 15:53:00,1.45282,1.45301,1.45278,1.45289,44200000.0
2007-05-28 15:54:00,1.45289,1.45289,1.45265,1.45265,31600000.0
2007-05-28 15:55:00,1.45285,1.45294,1.45262,1.45274,35000000.0
2007-05-28 15:56:00,1.45281,1.45296,1.45255,1.45284,44300000.0
2007-05-28 15:57:00,1.45273,1.45298,1.45271,1.45288,30200000.0
2007-05-28 15:58:00,1.45287,1.4529,1.45268,1.45283,25600000.0
2007-05-28 15:59:00,1.45283,1.45283,1.45271,1.45273,50100000.0
2007-05-28 16:00:00,1.45275,1.45283,1.45253,1.45274,32800000.0
2007-05-28 16:01:00,1.45272,1.45286,1.45269,1.45277,28400000.0
2007-05-28 16:02:00,1.45275,1.45289,1.45252,1.45289,32800000.0
2007-05-28 16:03:00,1.45282,1.4531,1.45282,1.45301,60600002.0
2007-05-28 16:04:00,1.45299,1.45317,1.45287,1.45299,40000000.0
2007-05-28 16:05:00,1.45302,1.45314,1.45292,1.45312,21400000.0
2007-05-28 16:06:00,1.45297,1.45321,1.45294,1.45297,37200000.0
2007-05-28 16:07:00,1.45299,1.45312,1.45295,1.45304,55700000.0
2007-05-28 16:08:00,1.45326,1.45332,1.45313,1.4532,80900000.0
2007-05-28 16:09:00,1.45303,1.45321,1.45294,1.45304,35000000.0
2007-05-28 16:10:00,1.45297,1.45312,1.45283,1.45312,34400000.0
2007-05-28 16:11:00,1.45293,1.45318,1.45293,1.45301,34000000.0
2007-05-28 16:12:00,1.45287,1.45311,1.45277,1.45293,38600000.0
2007-05-28 16:13:00,1.45287,1.45305,1.4528,1.45305,43000000.0
2007-05-28 16:14:00,1.45317,1.45322,1.45292,1.45322,33000000.0
2007-05-28 16:15:00,1.45291,1.45306,1.45286,1.45306,26500000.0
2007-05-28 16:16:00,1.45243,1.45281,1.45243,1.45279,37400000.0
2007-05-28 16:17:00,1.45286,1.45299,1.45285,1.45291,23000000.0
2007-05-28 16:18:00,1.45248,1.45268,1.45248,1.45248,30200000.0
2007-05-28 16:19:00,1.45305,1.45305,1.45264,1.45286,36600000.0
2007-05-28 16:20:00,1.45286,1.453,1.45277,1.45297,53600000.0
2007-05-28 16:21:00,1.45267,1.45281,1.45223,1.45253,70600001.0
2007-05-28 16:22:00,1.45298,1.45299,1.45276,1.45291,31800000.0
2007-05-28 16:23:00,1.45304,1.45304,1.45291,1.45298,22800000.0
2007-05-28 16:24:00,1.45303,1.45307,1.45288,1.45293,31800000.0
2007-05-28 16:25:00,1.45304,1.45313,1.45261,1.45261,30200000.0
2007-05-28 16:26:00,1.45321,1.45321,1.45293,1.45294,53100000.0
2007-05-28 16:27:00,1.45301,1.45329,1.45296,1.45296,34000000.0
2007-05-28 16:28:00,1.4531,1.4531,1.45283,1.45291,40000000.0
2007-05-28 16:29:00,1.45301,1.45301,1.45279,1.45284,47200000.0
2007-05-28 16:30:00,1.45281,1.45295,1.45277,1.45295,33800000.0
2007-05-28 16:31:00,1.45293,1.45305,1.4529,1.45293,28400000.0
2007-05-28 16:32:00,1.45313,1.45313,1.45264,1.45295,42300000.0
2007-05-28 16:33:00,1.45301,1.45302,1.45284,1.45299,39700000.0
2007-05-28 16:34:00,1.45309,1.45313,1.4528,1.45313,93500000.0
2007-05-28 16:35:00,1.45315,1.45318,1.45295,1.45318,41400000.0
2007-05-28 16:36:00,1.45299,1.45329,1.45298,1.45329,39300000.0
2007-05-28 16:37:00,1.45333,1.45354,1.4532,1.45333,42300000.0
2007-05-28 16:38:00,1.45333,1.45348,1.45317,1.45338,43200000.0
2007-05-28 16:39:00,1.45347,1.45348,1.45337,1.45337,78300000.0
2007-05-28 16:40:00,1.45312,1.45324,1.45302,1.45322,43000000.0
2007-05-28 16:41:00,1.45271,1.45333,1.45271,1.45327,36400000.0
2007-05-28 16:42:00,1.4533,1.4533,1.45291,1.45291,44300000.0
2007-05-28 16:43:00,1.45288,1.45328,1.45288,1.45322,59900000.0
2007-05-28 16:44:00,1.45327,1.45334,1.45312,1.45312,36800000.0
2007-05-28 16:45:00,1.45285,1.45309,1.45282,1.45301,52500000.0
2007-05-28 16:46:00,1.45305,1.4531,1.45283,1.45292,42100000.0
2007-05-28 16:47:00,1.45304,1.45309,1.45281,1.45291,51600001.0
2007-05-28 16:48:00,1.45268,1.45268,1.45201,1.45257,64800002.0
2007-05-28 16:49:00,1.45272,1.45272,1.45219,1.45219,44600000.0
2007-05-28 16:50:00,1.45291,1.45296,1.45279,1.45279,39800000.0
2007-05-28 16:51:00,1.45277,1.45287,1.45245,1.45262,49700000.0
2007-05-28 16:52:00,1.45296,1.45296,1.45273,1.45286,49400000.0
2007-05-28 16:53:00,1.45292,1.45298,1.45275,1.45296,50300000.0
2007-05-28 16:54:00,1.45293,1.45311,1.4529,1.45311,40700000.0
2007-05-28 16:55:00,1.45324,1.45324,1.45297,1.45317,35000000.0
2007-05-28 16:56:00,1.453,1.4531,1.45297,1.4531,46000000.0
2007-05-28 16:57:00,1.45309,1.4533,1.45296,1.45329,30400000.0
2007-05-28 16:58:00,1.45316,1.45325,1.45301,1.45304,39200000.0
2007-05-28 16:59:00,1.45333,1.45333,1.45319,1.45333,39900000.0
2007-05-28 17:00:00,1.45266,1.45314,1.45266,1.45314,42000000.0
2007-05-28 17:01:00,1.45304,1.45332,1.45304,1.45307,39600000.0
2007-05-28 17:02:00,1.45314,1.45324,1.45309,1.45324,23700000.0
2007-05-28 17:03:00,1.45323,1.45326,1.45313,1.45323,42200000.0
2007-05-28 17:04:00,1.45324,1.45333,1.45304,1.45319,35000000.0
2007-05-28 17:05:00,1.45309,1.45329,1.45286,1.45326,26800000.0
2007-05-28 17:06:00,1.45313,1.45325,1.453,1.45322,39200000.0
2007-05-28 17:07:00,1.45322,1.45322,1.45291,1.45292,55800000.0
2007-05-28 17:08:00,1.45282,1.45307,1.45282,1.45304,34800000.0
2007-05-28 17:09:00,1.45302,1.45307,1.45282,1.45302,47000000.0
2007-05-28 17:10:00,1.45292,1.45307,1.45289,1.45295,43600000.0
2007-05-28 17:11:00,1.45294,1.45302,1.45287,1.45302,30400000.0
2007-05-28 17:12:00,1.45289,1.45303,1.45289,1.45299,47500000.0
2007-05-28 17:13:00,1.45286,1.45302,1.45285,1.453,21800000.0
2007-05-28 17:14:00,1.45254,1.45302,1.45254,1.45276,60100000.0
2007-05-28 17:15:00,1.45307,1.45307,1.45282,1.45282,34800001.0
2007-05-28 17:16:00,1.45267,1.45273,1.45241,1.45258,41400000.0
2007-05-28 17:17:00,1.45287,1.45305,1.45257,1.45294,50800001.0
2007-05-28 17:18:00,1.45306,1.45306,1.45266,1.45289,56000000.0
2007-05-28 17:19:00,1.45276,1.45297,1.45274,1.45289,30800000.0
2007-05-28 17:20:00,1.4529,1.45294,1.45253,1.45269,32800000.0
2007-05-28 17:21:00,1.45287,1.45305,1.45255,1.45295,41400000.0
2007-05-28 17:22:00,1.45279,1.45311,1.45278,1.45293,40000000.0
2007-05-28 17:23:00,1.45203,1.45255,1.45203,1.45255,35900000.0
2007-05-28 17:24:00,1.4529,1.45295,1.45273,1.4529,37800000.0
2007-05-28 17:25:00,1.45289,1.45319,1.45289,1.45304,41400000.0
2007-05-28 17:26:00,1.45298,1.45311,1.45289,1.45293,53000001.0
2007-05-28 17:27:00,1.45302,1.45302,1.4528,1.4528,24800000.0
2007-05-28 17:28:00,1.45301,1.45301,1.45276,1.45283,30400000.0
2007-05-28 17:29:00,1.45295,1.4531,1.45267,1.45302,45600000.0
2007-05-28 17:30:00,1.453,1.453,1.45257,1.4529,39800000.0
2007-05-28 17:31:00,1.45289,1.45299,1.45283,1.45287,46700000.0
2007-05-28 17:32:00,1.45279,1.45311,1.45279,1.453,30800000.0
2007-05-28 17:33:00,1.45304,1.45307,1.45291,1.45306,37800000.0
2007-05-28 17:34:00,1.45308,1.45318,1.45291,1.45308,37500000.0
2007-05-28 17:35:00,1.45303,1.45305,1.45291,1.45305,40000000.0
2007-05-28 17:36:00,1.45301,1.45315,1.45288,1.45298,53900000.0
2007-05-28 17:37:00,1.453,1.45308,1.45249,1.45308,39000000.0
2007-05-28 17:38:00,1.45291,1.45313,1.45282,1.45282,104800000.0
2007-05-28 17:39:00,1.45303,1.45312,1.45298,1.45309,30600000.0
2007-05-28 17:40:00,1.45299,1.45307,1.45287,1.45302,32200000.0
2007-05-28 17:41:00,1.45307,1.45314,1.45297,1.45297,67700000.0
2007-05-28 17:42:00,1.45294,1.45307,1.45262,1.45297,31600000.0
2007-05-28 17:43:00,1.45304,1.45313,1.45285,1.45308,47900000.0
2007-05-28 17:44:00,1.45299,1.45299,1.45279,1.45279,44600000.0
2007-05-28 17:45:00,1.45274,1.45291,1.45251,1.45291,35600000.0
2007-05-28 17:46:00,1.45302,1.45304,1.45284,1.45299,42000000.0
2007-05-28 17:47:00,1.45302,1.45325,1.453,1.453,19000000.0
2007-05-28 17:48:00,1.45305,1.45317,1.45275,1.45317,40200000.0
2007-05-28 17:49:00,1.45317,1.45317,1.45268,1.45309,29400000.0
2007-05-28 17:50:00,1.45315,1.45318,1.45295,1.45318,33900000.0
2007-05-28 17:51:00,1.4528,1.45298,1.4526,1.45265,50700000.0
2007-05-28 17:52:00,1.45307,1.4532,1.45298,1.4531,56600001.0
2007-05-28 17:53:00,1.45289,1.45312,1.45283,1.45309,27000000.0
2007-05-28 17:54:00,1.45296,1.45305,1.45245,1.45283,30600000.0
2007-05-28 17:55:00,1.45279,1.45299,1.45229,1.45299,54800000.0
2007-05-28 17:56:00,1.45237,1.45276,1.45237,1.45262,18600000.0
2007-05-28 17:57:00,1.45278,1.45294,1.45248,1.45271,33200000.0
2007-05-28 17:58:00,1.45264,1.45271,1.45229,1.4527,46900000.0
2007-05-28 17:59:00,1.45272,1.45297,1.45262,1.45269,38100000.0
2007-05-28 18:00:00,1.45296,1.45303,1.45283,1.45293,38400000.0
2007-05-28 18:01:00,1.45305,1.45311,1.45268,1.45287,31800000.0
2007-05-28 18:02:00,1.45294,1.45307,1.45294,1.45302,40600000.0
2007-05-28 18:03:00,1.45279,1.45314,1.45276,1.45276,20600000.0
2007-05-28 18:04:00,1.45301,1.45301,1.45278,1.45282,30200000.0
2007-05-28 18:05:00,1.45288,1.45295,1.4528,1.45284,28400000.0
2007-05-28 18:06:00,1.45273,1.45293,1.45265,1.45265,44200000.0
2007-05-28 18:07:00,1.45296,1.45298,1.45281,1.45286,49600000.0
2007-05-28 18:08:00,1.45294,1.45299,1.45271,1.45287,68600000.0
2007-05-28 18:09:00,1.45282,1.45305,1.45282,1.45288,43800000.0
2007-05-28 18:10:00,1.45288,1.45312,1.45284,1.45297,39700000.0
2007-05-28 18:11:00,1.45313,1.45313,1.45282,1.45299,37800000.0
2007-05-28 18:12:00,1.45299,1.45304,1.45286,1.45286,31400000.0
2007-05-28 18:13:00,1.45291,1.45304,1.45274,1.45294,84800000.0
2007-05-28 18:14:00,1.45242,1.45316,1.45242,1.45299,30200000.0
2007-05-28 18:15:00,1.4527,1.4529,1.45264,1.4528,32400000.0
2007-05-28 18:16:00,1.45302,1.45302,1.45279,1.45279,47200000.0
2007-05-28 18:17:00,1.45289,1.45311,1.4528,1.4528,51800000.0
2007-05-28 18:18:00,1.45292,1.4531,1.45283,1.45294,38000000.0
2007-05-28 18:19:00,1.4528,1.45291,1.45267,1.45279,39400001.0
2007-05-28 18:20:00,1.45281,1.45319,1.45281,1.45296,25600000.0
2007-05-28 18:21:00,1.45306,1.45312,1.45293,1.45301,34000000.0
2007-05-28 18:22:00,1.45306,1.45314,1.45294,1.45298,31200000.0
2007-05-28 18:23:00,1.45294,1.45307,1.45292,1.45293,35400000.0
2007-05-28 18:24:00,1.45266,1.45271,1.45252,1.45255,34800000.0
2007-05-28 18:25:00,1.45287,1.45297,1.45269,1.45282,21200000.0
2007-05-28 18:26:00,1.45284,1.45289,1.45283,1.45283,29100000.0
2007-05-28 18:27:00,1.4527,1.45295,1.45248,1.4529,32800000.0
2007-05-28 18:28:00,1.45281,1.45297,1.45277,1.45284,33000000.0
2007-05-28 18:29:00,1.45285,1.45302,1.45275,1.45291,42400000.0
2007-05-28 18:30:00,1.4529,1.45297,1.45276,1.45291,38900000.0
2007-05-28 18:31:00,1.45293,1.45298,1.45278,1.45293,29200000.0
2007-05-28 18:32:00,1.45294,1.45297,1.45274,1.45297,32600000.0
2007-05-28 18:33:00,1.45313,1.45327,1.45297,1.45297,49700000.0
2007-05-28 18:34:00,1.45296,1.45307,1.45286,1.45289,39000001.0
2007-05-28 18:35:00,1.4526,1.4526,1.45224,1.45259,31600000.0
2007-05-28 18:36:00,1.45241,1.45254,1.45215,1.45215,40500000.0
2007-05-28 18:37:00,1.45221,1.45224,1.45209,1.45224,51000001.0
2007-05-28 18:38:00,1.45214,1.45239,1.45202,1.45226,36800000.0
2007-05-28 18:39:00,1.45197,1.45229,1.45197,1.45211,34600001.0
2007-05-28 18:40:00,1.45199,1.45202,1.45174,1.45183,23000000.0
2007-05-28 18:41:00,1.45207,1.45226,1.45206,1.45226,28400000.0
2007-05-28 18:42:00,1.45223,1.45227,1.45202,1.45217,65400000.0
2007-05-28 18:43:00,1.45205,1.45223,1.45193,1.45203,88500001.0
2007-05-28 18:44:00,1.45208,1.4521,1.45195,1.45195,32600000.0
2007-05-28 18:45:00,1.45207,1.45207,1.45186,1.45186,28600000.0
2007-05-28 18:46:00,1.4521,1.45214,1.45201,1.45201,33800000.0
2007-05-28 18:47:00,1.45218,1.45218,1.45208,1.45214,38200000.0
2007-05-28 18:48:00,1.45217,1.45245,1.4521,1.45229,44600000.0
2007-05-28 18:49:00,1.45232,1.45232,1.45202,1.45217,31600000.0
2007-05-28 18:50:00,1.45219,1.45236,1.45208,1.45226,39800000.0
2007-05-28 18:51:00,1.45218,1.45225,1.45203,1.45213,28200000.0
2007-05-28 18:52:00,1.45196,1.45226,1.45196,1.45206,34400000.0
2007-05-28 18:53:00,1.45213,1.45221,1.45203,1.45203,39500000.0
2007-05-28 18:54:00,1.45192,1.45208,1.45182,1.45192,25600000.0
2007-05-28 18:55:00,1.45192,1.45206,1.45188,1.45197,37000000.0
2007-05-28 18:56:00,1.45195,1.4522,1.45169,1.45169,27800000.0
2007-05-28 18:57:00,1.45178,1.45185,1.45178,1.4518,25500000.0
2007-05-28 18:58:00,1.45209,1.45224,1.45206,1.45214,33000000.0
2007-05-28 18:59:00,1.45178,1.45201,1.45151,1.45201,39800000.0
2007-05-28 19:00:00,1.45214,1.45214,1.4518,1.45198,52400000.0
2007-05-28 19:01:00,1.45225,1.45231,1.45202,1.45214,40300000.0
2007-05-28 19:02:00,1.45202,1.45209,1.45193,1.45203,37400001.0
2007-05-28 19:03:00,1.45206,1.45231,1.45194,1.45227,47600000.0
2007-05-28 19:04:00,1.45227,1.4525,1.45213,1.45236,45400000.0
2007-05-28 19:05:00,1.45232,1.45245,1.45221,1.45234,21800000.0
2007-05-28 19:06:00,1.45245,1.45245,1.45232,1.45245,30800000.0
2007-05-28 19:07:00,1.45237,1.45257,1.45218,1.45257,55100000.0
2007-05-28 19:08:00,1.45237,1.45257,1.45237,1.45247,26800000.0
2007-05-28 19:09:00,1.4525,1.4525,1.4524,1.45243,56200000.0
2007-05-28 19:10:00,1.45239,1.45262,1.45211,1.45211,54900000.0
2007-05-28 19:11:00,1.45256,1.45269,1.45249,1.45259,45200000.0
2007-05-28 19:12:00,1.45186,1.45219,1.45186,1.45219,22000000.0
2007-05-28 19:13:00,1.45205,1.45253,1.45199,1.45253,31600000.0
2007-05-28 19:14:00,1.45255,1.45279,1.45223,1.45223,32600000.0
2007-05-28 19:15:00,1.45244,1.45254,1.45224,1.45252,43200000.0
2007-05-28 19:16:00,1.45211,1.45251,1.45211,1.45239,31800000.0
2007-05-28 19:17:00,1.45217,1.45259,1.45216,1.45239,53800000.0
2007-05-28 19:18:00,1.45227,1.45233,1.45192,1.45233,21900000.0
2007-05-28 19:19:00,1.45264,1.45264,1.45212,1.45248,45800001.0
2007-05-28 19:20:00,1.4525,1.45264,1.4523,1.45257,33000000.0
2007-05-28 19:21:00,1.45217,1.45243,1.45217,1.45224,46900000.0
2007-05-28 19:22:00,1.45264,1.45272,1.45249,1.45262,29200000.0
2007-05-28 19:23:00,1.45241,1.45266,1.45213,1.45266,42600000.0
2007-05-28 19:24:00,1.45275,1.45275,1.4525,1.45264,34600000.0
2007-05-28 19:25:00,1.45256,1.45256,1.45229,1.45247,37600000.0
2007-05-28 19:26:00,1.45251,1.45276,1.45233,1.45261,35700000.0
2007-05-28 19:27:00,1.45209,1.45242,1.45186,1.45242,51800000.0
2007-05-28 19:28:00,1.45235,1.45264,1.45226,1.45227,32800000.0
2007-05-28 19:29:00,1.45215,1.45225,1.45183,1.45219,30200000.0
2007-05-28 19:30:00,1.45273,1.45279,1.45267,1.45267,61800000.0
2007-05-28 19:31:00,1.4527,1.4527,1.45254,1.45261,43000000.0
2007-05-28 19:32:00,1.45234,1.45249,1.45222,1.45235,38400000.0
2007-05-28 19:33:00,1.45255,1.4526,1.45237,1.45255,43400000.0
2007-05-28 19:34:00,1.45244,1.45267,1.45244,1.45254,28200000.0
2007-05-28 19:35:00,1.45227,1.4524,1.45197,1.45235,28200000.0
2007-05-28 19:36:00,1.4523,1.45237,1.45199,1.45237,26800000.0
2007-05-28 19:37:00,1.45258,1.45258,1.45216,1.45216,35000000.0
2007-05-28 19:38:00,1.45217,1.45253,1.45217,1.45226,22800000.0
2007-05-28 19:39:00,1.4524,1.45253,1.45226,1.45253,60600001.0
2007-05-28 19:40:00,1.45249,1.4526,1.45234,1.45249,49100000.0
2007-05-28 19:41:00,1.45244,1.45261,1.45237,1.45261,48400000.0
2007-05-28 19:42:00,1.45249,1.45273,1.45226,1.45273,57900001.0
2007-05-28 19:43:00,1.45234,1.45234,1.4519,1.45221,25200000.0
2007-05-28 19:44:00,1.45263,1.45275,1.45258,1.45275,40400000.0
2007-05-28 19:45:00,1.45231,1.4524,1.452,1.452,42400000.0
2007-05-28 19:46:00,1.45235,1.45243,1.45187,1.45187,43400000.0
2007-05-28 19:47:00,1.45237,1.45248,1.45214,1.45238,39000000.0
2007-05-28 19:48:00,1.45255,1.45255,1.45246,1.45247,35300000.0
2007-05-28 19:50:00,1.45262,1.45262,1.45235,1.4525,36300000.0
2007-05-28 19:51:00,1.45223,1.45237,1.45222,1.45231,34000000.0
2007-05-28 19:52:00,1.45223,1.45243,1.45212,1.45225,37600000.0
2007-05-28 19:53:00,1.45237,1.45256,1.45229,1.45244,58700000.0
2007-05-28 19:54:00,1.45267,1.45276,1.45267,1.45276,38700000.0
2007-05-28 19:55:00,1.4527,1.45286,1.45253,1.45253,26400000.0
2007-05-28 19:56:00,1.45254,1.45263,1.4521,1.4523,44700000.0
2007-05-28 19:57:00,1.45243,1.45243,1.45216,1.4523,37200000.0
2007-05-28 19:58:00,1.4524,1.45255,1.4524,1.4524,29200000.0
2007-05-28 19:59:00,1.45237,1.45242,1.45214,1.45214,29200000.0
2007-05-28 20:00:00,1.45248,1.45248,1.45199,1.45199,54600000.0
2007-05-28 20:01:00,1.45269,1.45274,1.45249,1.45249,58500000.0
2007-05-28 20:02:00,1.45264,1.45267,1.45246,1.45259,28200000.0
2007-05-28 20:03:00,1.45265,1.45265,1.45236,1.45246,29200000.0
2007-05-28 20:04:00,1.45247,1.45253,1.45215,1.45253,38000000.0
2007-05-28 20:05:00,1.45237,1.45265,1.45233,1.45233,41000000.0
2007-05-28 20:06:00,1.4522,1.45242,1.45214,1.45227,29400000.0
2007-05-28 20:07:00,1.45212,1.45235,1.45198,1.45209,25300000.0
2007-05-28 20:08:00,1.45226,1.45269,1.45226,1.45269,32600000.0
2007-05-28 20:09:00,1.45245,1.4525,1.45245,1.45248,40800001.0
2007-05-28 20:10:00,1.45183,1.45228,1.45179,1.45228,54100000.0
2007-05-28 20:11:00,1.45232,1.45232,1.45205,1.45213,50200000.0
2007-05-28 20:12:00,1.45247,1.45247,1.45198,1.45234,45300000.0
2007-05-28 20:13:00,1.45199,1.45206,1.45177,1.452,35200000.0
2007-05-28 20:14:00,1.45213,1.45225,1.45162,1.4522,46800000.0
2007-05-28 20:15:00,1.45188,1.45203,1.45179,1.45203,29800000.0
2007-05-28 20:16:00,1.4522,1.45232,1.45205,1.45205,35800000.0
2007-05-28 20:17:00,1.45201,1.45201,1.45156,1.45177,34400000.0
2007-05-28 20:18:00,1.45231,1.45258,1.45231,1.45255,39100000.0
2007-05-28 20:20:00,1.45231,1.45231,1.45198,1.45198,42000001.0
2007-05-28 20:21:00,1.45216,1.45237,1.45216,1.45237,41200000.0
2007-05-28 20:22:00,1.45201,1.45214,1.45173,1.45214,40600000.0
2007-05-28 20:23:00,1.45227,1.45232,1.452,1.45222,57300000.0
2007-05-28 20:24:00,1.45225,1.45225,1.45203,1.45203,37600000.0
2007-05-28 20:25:00,1.45212,1.45212,1.45182,1.45185,43400000.0
2007-05-28 20:26:00,1.452,1.45239,1.452,1.45227,50000001.0
2007-05-28 20:27:00,1.45237,1.4524,1.45194,1.45217,42000000.0
2007-05-28 20:28:00,1.45249,1.45257,1.45235,1.45236,33000000.0
2007-05-28 20:29:00,1.45244,1.45244,1.45187,1.45219,31200000.0
2007-05-28 20:30:00,1.45237,1.45237,1.45222,1.45235,22200000.0
2007-05-28 20:31:00,1.45214,1.45221,1.45176,1.45206,38600000.0
2007-05-28 20:32:00,1.4517,1.45199,1.45162,1.45162,43400000.0
2007-05-28 20:33:00,1.45189,1.45189,1.45158,1.45158,30400000.0
2007-05-28 20:34:00,1.45206,1.45229,1.452,1.45229,41800000.0
2007-05-28 20:35:00,1.45224,1.45237,1.45217,1.45222,35200000.0
2007-05-28 20:36:00,1.4523,1.4525,1.45222,1.4523,49400000.0
2007-05-28 20:37:00,1.45162,1.4517,1.45144,1.45169,42300000.0
2007-05-28 20:38:00,1.45204,1.45235,1.45199,1.45221,30600000.0
2007-05-28 20:39:00,1.45173,1.452,1.45162,1.45183,33800000.0
2007-05-28 20:40:00,1.45219,1.45245,1.45219,1.45227,63600000.0
2007-05-28 20:41:00,1.4523,1.4524,1.45208,1.45238,58200000.0
2007-05-28 20:42:00,1.45218,1.45218,1.45152,1.45181,43000000.0
2007-05-28 20:43:00,1.45209,1.45209,1.45173,1.45173,40200000.0
2007-05-28 20:44:00,1.45229,1.45239,1.45202,1.4523,28200000.0
2007-05-28 20:45:00,1.45207,1.45208,1.45167,1.45167,29200000.0
2007-05-28 20:46:00,1.45241,1.45263,1.45235,1.45263,50400000.0
2007-05-28 20:47:00,1.45228,1.45255,1.45215,1.4525,26400000.0
2007-05-28 20:48:00,1.45234,1.45252,1.45234,1.45236,46400000.0
2007-05-28 20:49:00,1.4523,1.4524,1.4523,1.45237,29600000.0
2007-05-28 20:50:00,1.452,1.45201,1.45185,1.45201,28800000.0
2007-05-28 20:51:00,1.45223,1.45242,1.45223,1.45238,26600000.0
2007-05-28 20:52:00,1.4524,1.45258,1.45235,1.45247,15400000.0
2007-05-28 20:53:00,1.45213,1.45227,1.45212,1.45212,40700000.0
2007-05-28 20:54:00,1.45185,1.4522,1.45185,1.45216,50600000.0
2007-05-28 20:55:00,1.45233,1.45256,1.45229,1.45249,24400000.0
2007-05-28 20:56:00,1.45184,1.45206,1.45184,1.45197,29500000.0
2007-05-28 20:58:00,1.45203,1.45218,1.45197,1.45205,46400000.0
2007-05-28 20:59:00,1.45222,1.45239,1.45222,1.45235,32400000.0
2007-05-28 21:00:00,1.45214,1.45219,1.45178,1.45212,27000000.0
2007-05-28 21:01:00,1.45229,1.45247,1.45189,1.45209,31300000.0
2007-05-28 21:02:00,1.45213,1.4523,1.4517,1.45194,60300000.0
2007-05-28 21:03:00,1.4524,1.4524,1.4524,1.4524,17000000.0
2007-05-28 21:04:00,1.45237,1.45237,1.45222,1.45237,17000000.0
2007-05-28 21:05:00,1.45212,1.45245,1.45212,1.45224,39400000.0
2007-05-28 21:06:00,1.45232,1.45234,1.4521,1.45234,37600000.0
2007-05-28 21:08:00,1.452,1.4521,1.45192,1.4521,26800000.0
2007-05-28 21:09:00,1.45234,1.45237,1.45217,1.45231,28200000.0
2007-05-28 21:10:00,1.45213,1.45215,1.4519,1.452,37000000.0
2007-05-28 21:11:00,1.45224,1.45247,1.45205,1.45217,47400000.0
2007-05-28 21:12:00,1.4523,1.45255,1.45225,1.45239,37600000.0
2007-05-28 21:13:00,1.45233,1.45253,1.4523,1.45236,55600000.0
2007-05-28 21:14:00,1.45237,1.45263,1.45235,1.45242,68600000.0
2007-05-28 21:15:00,1.45233,1.45251,1.45233,1.45243,32600000.0
2007-05-28 21:16:00,1.4519,1.45227,1.4519,1.45225,42600000.0
2007-05-28 21:17:00,1.45198,1.45246,1.45194,1.45204,48400000.0
2007-05-28 21:18:00,1.45237,1.45237,1.4517,1.45205,49400000.0
2007-05-28 21:19:00,1.45252,1.45265,1.45243,1.45247,25800000.0
2007-05-28 21:20:00,1.45208,1.45238,1.45191,1.45209,32200000.0
2007-05-28 21:21:00,1.4519,1.45215,1.4519,1.45203,20600000.0
2007-05-28 21:22:00,1.45173,1.45218,1.45173,1.45216,32600000.0
2007-05-28 21:23:00,1.45236,1.45248,1.45198,1.45198,45300000.0
2007-05-28 21:24:00,1.45215,1.4524,1.45202,1.45213,56000001.0
2007-05-28 21:25:00,1.4523,1.45254,1.4521,1.4521,97500000.0
2007-05-28 21:26:00,1.45228,1.45242,1.45207,1.45207,37600000.0
2007-05-28 21:28:00,1.45215,1.45216,1.45193,1.45216,30200000.0
2007-05-28 21:29:00,1.45251,1.45251,1.45236,1.45245,35600000.0
2007-05-28 21:30:00,1.45251,1.45256,1.4524,1.45242,30800000.0
2007-05-28 21:31:00,1.45251,1.45258,1.45237,1.45254,30800000.0
2007-05-28 21:32:00,1.45245,1.45245,1.4523,1.45235,30800000.0
2007-05-28 21:33:00,1.45242,1.4525,1.45222,1.45235,40000000.0
2007-05-28 21:34:00,1.45235,1.4524,1.4523,1.45238,41300000.0
2007-05-28 21:35:00,1.45251,1.45261,1.45224,1.45258,30400000.0
2007-05-28 21:36:00,1.45263,1.45263,1.45223,1.45255,41800000.0
2007-05-28 21:37:00,1.45255,1.45255,1.45238,1.45246,28200000.0
2007-05-28 21:38:00,1.45238,1.45238,1.4522,1.4523,41700000.0
2007-05-28 21:39:00,1.45262,1.45285,1.45262,1.4528,29800000.0
2007-05-28 21:40:00,1.45232,1.45253,1.45232,1.45253,29000000.0
2007-05-28 21:41:00,1.45207,1.45223,1.45198,1.4521,29000000.0
2007-05-28 21:42:00,1.45261,1.45272,1.45237,1.45237,25600000.0
2007-05-28 21:43:00,1.45251,1.45251,1.45226,1.45229,30100000.0
2007-05-28 21:44:00,1.45265,1.45273,1.45251,1.45252,42700000.0
2007-05-28 21:46:00,1.45275,1.45285,1.4525,1.45262,36800000.0
2007-05-28 21:47:00,1.45266,1.45281,1.45263,1.45263,30600000.0
2007-05-28 21:48:00,1.4527,1.4527,1.45242,1.4525,38200000.0
2007-05-28 21:49:00,1.45285,1.4529,1.45277,1.4529,18800000.0
2007-05-28 21:50:00,1.45285,1.45285,1.4527,1.45278,49400000.0
2007-05-28 21:51:00,1.453,1.453,1.4529,1.4529,44200000.0
2007-05-28 21:52:00,1.45272,1.45301,1.45272,1.45294,44200000.0
2007-05-28 21:53:00,1.45272,1.45282,1.45252,1.45252,39600000.0
2007-05-28 21:54:00,1.45285,1.45318,1.45281,1.45294,42200000.0
2007-05-28 21:55:00,1.45291,1.45307,1.45282,1.45294,50200000.0
2007-05-28 21:56:00,1.45288,1.45304,1.45283,1.45297,70000002.0
2007-05-28 21:57:00,1.45265,1.45265,1.45215,1.45248,43400000.0
2007-05-28 21:58:00,1.45279,1.45293,1.45251,1.45263,43000000.0
2007-05-28 21:59:00,1.45273,1.45288,1.45258,1.45267,53100000.0
2007-05-28 22:00:00,1.45293,1.453,1.45289,1.45294,52100000.0
2007-05-28 22:01:00,1.45277,1.45331,1.45277,1.45319,35600000.0
2007-05-28 22:02:00,1.45287,1.45329,1.45283,1.45289,84700000.0
2007-05-28 22:03:00,1.45312,1.45312,1.45282,1.45295,23400000.0
2007-05-28 22:04:00,1.45308,1.45326,1.45296,1.45309,35400000.0
2007-05-28 22:05:00,1.45311,1.45312,1.45291,1.45307,43600000.0
2007-05-28 22:06:00,1.45307,1.45307,1.45266,1.45296,41400000.0
2007-05-28 22:07:00,1.45286,1.45297,1.45275,1.45276,30600000.0
2007-05-28 22:08:00,1.45244,1.45298,1.45244,1.45298,35400000.0
2007-05-28 22:09:00,1.45273,1.45279,1.45241,1.45265,31200000.0
2007-05-28 22:10:00,1.45294,1.45304,1.45278,1.45289,45600000.0
2007-05-28 22:11:00,1.45283,1.45311,1.45283,1.45283,71100000.0
2007-05-28 22:12:00,1.45285,1.45299,1.45267,1.45267,49900000.0
2007-05-28 22:13:00,1.45275,1.45287,1.45275,1.45284,47000000.0
2007-05-28 22:14:00,1.45276,1.45301,1.45265,1.45265,58500000.0
2007-05-28 22:15:00,1.45277,1.45298,1.45271,1.45284,54700000.0
2007-05-28 22:16:00,1.45254,1.45275,1.45247,1.45247,25200000.0
2007-05-28 22:17:00,1.45294,1.45299,1.45274,1.45286,49600000.0
2007-05-28 22:18:00,1.45287,1.45287,1.45275,1.45275,4600000.0
2007-05-28 22:19:00,1.45266,1.45286,1.45266,1.45274,23200000.0
2007-05-28 22:20:00,1.45287,1.45294,1.45287,1.45294,8400000.0
2007-05-28 22:21:00,1.45269,1.45299,1.45259,1.45284,46800001.0
2007-05-28 22:22:00,1.45289,1.45294,1.45269,1.45284,70800000.0
2007-05-28 22:23:00,1.45289,1.45299,1.45279,1.45279,34700000.0
2007-05-28 22:24:00,1.45285,1.4529,1.45265,1.45285,27200000.0
2007-05-28 22:25:00,1.45271,1.4528,1.45259,1.45266,47500000.0
2007-05-28 22:26:00,1.45241,1.45281,1.45241,1.45281,39700000.0
2007-05-28 22:27:00,1.45275,1.4529,1.45246,1.45281,42600000.0
2007-05-28 22:28:00,1.45274,1.45296,1.45271,1.45284,46400001.0
2007-05-28 22:29:00,1.45289,1.45299,1.45272,1.45283,31000000.0
2007-05-28 22:30:00,1.4527,1.45272,1.45255,1.4526,27800000.0
2007-05-28 22:31:00,1.45285,1.45285,1.45215,1.45275,29600000.0
2007-05-28 22:32:00,1.45268,1.45276,1.45258,1.45268,51300000.0
2007-05-28 22:33:00,1.45262,1.45285,1.45248,1.45278,39400000.0
2007-05-28 22:34:00,1.45257,1.45274,1.4522,1.45235,43300000.0
2007-05-28 22:35:00,1.4526,1.4526,1.45234,1.45238,42800000.0
2007-05-28 22:36:00,1.45254,1.45277,1.45196,1.45196,40400000.0
2007-05-28 22:37:00,1.45248,1.45256,1.45236,1.45251,50100000.0
2007-05-28 22:38:00,1.45243,1.45261,1.45243,1.45261,39700000.0
2007-05-28 22:39:00,1.4526,1.4527,1.45244,1.45255,23200000.0
2007-05-28 22:40:00,1.45251,1.45287,1.45234,1.45234,51800000.0
2007-05-28 22:41:00,1.45215,1.45242,1.45215,1.45242,47400000.0
2007-05-28 22:42:00,1.45253,1.4526,1.45239,1.45239,30600000.0
2007-05-28 22:43:00,1.45242,1.4525,1.4523,1.45235,30400000.0
2007-05-28 22:44:00,1.45238,1.45251,1.45229,1.45251,44900000.0
2007-05-28 22:45:00,1.45261,1.45261,1.4521,1.45232,35600000.0
2007-05-28 22:46:00,1.45245,1.45255,1.45234,1.45234,32800000.0
2007-05-28 22:47:00,1.45246,1.45252,1.45231,1.45241,53200000.0
2007-05-28 22:48:00,1.45226,1.45264,1.45226,1.45252,28000000.0
2007-05-28 22:49:00,1.45256,1.45274,1.45236,1.45258,25400000.0
2007-05-28 22:50:00,1.45248,1.45272,1.45237,1.45272,28000000.0
2007-05-28 22:51:00,1.45275,1.45283,1.45265,1.4528,34600001.0
2007-05-28 22:52:00,1.45275,1.45277,1.45248,1.4527,29400000.0
2007-05-28 22:54:00,1.4528,1.4528,1.45258,1.4526,24700000.0
2007-05-28 22:55:00,1.45274,1.45274,1.45238,1.45244,39000001.0
2007-05-28 22:56:00,1.45267,1.45284,1.45257,1.45284,38200000.0
2007-05-28 22:57:00,1.45268,1.45268,1.45201,1.45206,44200000.0
2007-05-28 22:58:00,1.45227,1.45227,1.45209,1.45209,28200000.0
2007-05-28 22:59:00,1.45218,1.45227,1.45171,1.45227,61400001.0
2007-05-28 23:00:00,1.45223,1.45245,1.45218,1.45218,25800000.0
2007-05-28 23:01:00,1.45227,1.4524,1.45208,1.4524,38500000.0
2007-05-28 23:02:00,1.45228,1.45241,1.45228,1.4524,26400000.0
2007-05-28 23:03:00,1.45265,1.45276,1.4525,1.4525,32200000.0
2007-05-28 23:04:00,1.4523,1.45245,1.4522,1.45245,44200000.0
2007-05-28 23:05:00,1.4526,1.45272,1.45257,1.45272,32400000.0
2007-05-28 23:06:00,1.45262,1.45262,1.45257,1.45257,7000000.0
2007-05-28 23:07:00,1.45247,1.45272,1.45247,1.45262,30600000.0
2007-05-28 23:08:00,1.45259,1.45261,1.45234,1.45244,40000000.0
2007-05-28 23:09:00,1.45246,1.45267,1.45243,1.45251,39600000.0
2007-05-28 23:10:00,1.45248,1.4528,1.45248,1.45262,44800000.0
2007-05-28 23:11:00,1.45274,1.45274,1.45253,1.4526,40200000.0
2007-05-28 23:12:00,1.45237,1.45273,1.45237,1.45249,41600000.0
2007-05-28 23:13:00,1.45209,1.45277,1.45209,1.45262,64200000.0
2007-05-28 23:14:00,1.45244,1.45258,1.45242,1.45242,29200000.0
2007-05-28 23:15:00,1.45248,1.45252,1.452,1.45221,40000000.0
2007-05-28 23:16:00,1.45264,1.45267,1.45247,1.45257,22000000.0
2007-05-28 23:17:00,1.45264,1.45267,1.45252,1.45255,30800000.0
2007-05-28 23:18:00,1.45269,1.45272,1.45232,1.45254,51800000.0
2007-05-28 23:19:00,1.4524,1.4526,1.45235,1.45247,42200000.0
2007-05-28 23:20:00,1.4527,1.4527,1.45222,1.45255,44200000.0
2007-05-28 23:21:00,1.45277,1.45277,1.45252,1.45252,43600000.0
2007-05-28 23:22:00,1.4525,1.45265,1.45228,1.45262,50500000.0
2007-05-28 23:23:00,1.45238,1.45253,1.45238,1.45253,31300000.0
2007-05-28 23:24:00,1.45204,1.45249,1.45204,1.45239,37000000.0
2007-05-28 23:25:00,1.45243,1.45258,1.45235,1.45235,37200000.0
2007-05-28 23:26:00,1.45262,1.45265,1.45244,1.45263,38600000.0
2007-05-28 23:27:00,1.45231,1.45233,1.45223,1.45225,42400000.0
2007-05-28 23:28:00,1.45226,1.45243,1.45207,1.45207,46800000.0
2007-05-28 23:29:00,1.4522,1.45245,1.45203,1.45225,62600000.0
2007-05-28 23:30:00,1.45233,1.45255,1.4523,1.45241,47600000.0
2007-05-28 23:31:00,1.45226,1.45226,1.4516,1.45197,81100001.0
2007-05-28 23:32:00,1.45163,1.4519,1.45163,1.4518,44200000.0
2007-05-28 23:33:00,1.45163,1.4518,1.45163,1.45174,40400000.0
2007-05-28 23:34:00,1.45153,1.45188,1.45149,1.45153,57100000.0
2007-05-28 23:35:00,1.4517,1.45191,1.4517,1.4518,22000000.0
2007-05-28 23:36:00,1.45196,1.45204,1.45186,1.45186,51900000.0
2007-05-28 23:37:00,1.4519,1.45199,1.45178,1.45199,18200000.0
2007-05-28 23:38:00,1.45168,1.45168,1.45134,1.45144,38800000.0
2007-05-28 23:39:00,1.45182,1.45192,1.45177,1.45187,30400000.0
2007-05-28 23:40:00,1.45221,1.45234,1.4521,1.4521,29000000.0
2007-05-28 23:41:00,1.45225,1.45232,1.45184,1.45184,55600001.0
2007-05-28 23:42:00,1.45231,1.45231,1.45204,1.45214,33900000.0
2007-05-28 23:43:00,1.45211,1.45211,1.4514,1.45176,39000000.0
2007-05-28 23:44:00,1.45185,1.45185,1.45165,1.45176,38800000.0
2007-05-28 23:45:00,1.45165,1.45188,1.45145,1.45168,49800000.0
2007-05-28 23:46:00,1.4518,1.4518,1.45122,1.45167,28900000.0
2007-05-28 23:47:00,1.45165,1.45169,1.45142,1.45163,62200000.0
2007-05-28 23:48:00,1.45167,1.45167,1.45142,1.45162,84100000.0
2007-05-28 23:49:00,1.45172,1.45175,1.45137,1.45157,49800000.0
2007-05-28 23:50:00,1.4516,1.4517,1.45135,1.45155,36000000.0
2007-05-28 23:51:00,1.45172,1.45177,1.45147,1.45162,58400000.0
2007-05-28 23:52:00,1.45167,1.45167,1.45132,1.45162,22600000.0
2007-05-28 23:53:00,1.45186,1.45186,1.45162,1.45183,25800000.0
2007-05-28 23:54:00,1.45185,1.4519,1.4512,1.4512,29600000.0
2007-05-28 23:55:00,1.45147,1.45177,1.45147,1.45161,31800000.0
2007-05-28 23:56:00,1.45188,1.45188,1.45158,1.4517,51300000.0
2007-05-28 23:57:00,1.4517,1.45175,1.4516,1.45165,51100000.0
2007-05-28 23:58:00,1.45151,1.45168,1.45124,1.45164,37800000.0
2007-05-28 23:59:00,1.4514,1.45146,1.45119,1.45125,40300000.0
2007-05-29 00:00:00,1.45169,1.45193,1.45164,1.45178,52100000.0
2007-05-29 00:01:00,1.45183,1.45183,1.45156,1.45174,48000001.0
2007-05-29 00:02:00,1.45176,1.45186,1.45134,1.45175,52700000.0
2007-05-29 00:03:00,1.45167,1.45167,1.45134,1.45134,45700000.0
2007-05-29 00:04:00,1.45123,1.45146,1.45123,1.45146,48100000.0
2007-05-29 00:05:00,1.4515,1.4515,1.45119,1.45119,32000000.0
2007-05-29 00:06:00,1.45147,1.45174,1.45147,1.45174,36200000.0
2007-05-29 00:07:00,1.45168,1.45186,1.4516,1.45169,37500000.0
2007-05-29 00:08:00,1.45176,1.45193,1.45166,1.45193,48800000.0
2007-05-29 00:09:00,1.45192,1.45209,1.45177,1.45196,45900000.0
2007-05-29 00:10:00,1.45203,1.45212,1.45189,1.452,27800000.0
2007-05-29 00:11:00,1.45207,1.4521,1.45185,1.45185,37800000.0
2007-05-29 00:12:00,1.4521,1.4521,1.4518,1.45182,35000001.0
2007-05-29 00:13:00,1.45199,1.452,1.45163,1.45193,34400000.0
2007-05-29 00:14:00,1.45187,1.45201,1.45174,1.45199,39800000.0
2007-05-29 00:15:00,1.45174,1.45189,1.45174,1.45174,37600000.0
2007-05-29 00:16:00,1.45187,1.45194,1.45171,1.45174,30400000.0
2007-05-29 00:17:00,1.45174,1.452,1.45174,1.452,41200000.0
2007-05-29 00:18:00,1.45207,1.45212,1.45187,1.45187,32800000.0
2007-05-29 00:19:00,1.45206,1.45215,1.45196,1.45215,39800000.0
2007-05-29 00:20:00,1.45229,1.45243,1.45197,1.45197,41200000.0
2007-05-29 00:21:00,1.45223,1.45238,1.45218,1.45236,34900000.0
2007-05-29 00:22:00,1.45226,1.4524,1.45213,1.45224,31900000.0
2007-05-29 00:23:00,1.45214,1.45234,1.45176,1.45212,79000000.0
2007-05-29 00:24:00,1.45227,1.45234,1.45212,1.45229,48100000.0
2007-05-29 00:25:00,1.45218,1.45234,1.45192,1.45203,45000000.0
2007-05-29 00:26:00,1.45203,1.45222,1.4519,1.45222,29000000.0
2007-05-29 00:27:00,1.45227,1.45227,1.45201,1.45211,32700000.0
2007-05-29 00:28:00,1.45218,1.45225,1.45199,1.45203,62600000.0
2007-05-29 00:29:00,1.45197,1.45207,1.45185,1.45192,33600000.0
2007-05-29 00:30:00,1.4517,1.45209,1.4517,1.45199,49200000.0
2007-05-29 00:31:00,1.45197,1.45204,1.45195,1.45195,41600000.0
2007-05-29 00:32:00,1.4519,1.45208,1.45184,1.45184,32600000.0
2007-05-29 00:33:00,1.45207,1.45207,1.45177,1.45197,37800000.0
2007-05-29 00:34:00,1.45195,1.45205,1.45181,1.45184,18200000.0
2007-05-29 00:35:00,1.4521,1.45212,1.45192,1.45212,30700000.0
2007-05-29 00:36:00,1.45204,1.45204,1.45184,1.45196,29800000.0
2007-05-29 00:37:00,1.45207,1.45207,1.45192,1.45192,31200000.0
2007-05-29 00:38:00,1.4519,1.45195,1.4517,1.45173,25400000.0
2007-05-29 00:39:00,1.4521,1.4521,1.4521,1.4521,43400000.0
2007-05-29 00:40:00,1.45207,1.45237,1.45207,1.45237,43400000.0
2007-05-29 00:41:00,1.45246,1.45246,1.45217,1.45235,34000000.0
2007-05-29 00:42:00,1.45233,1.45245,1.45231,1.45241,42800000.0
2007-05-29 00:43:00,1.45219,1.45253,1.45199,1.45253,33200000.0
2007-05-29 00:44:00,1.45258,1.4526,1.45246,1.45256,43100000.0
2007-05-29 00:45:00,1.45258,1.45259,1.45239,1.45246,42000000.0
2007-05-29 00:46:00,1.45253,1.45264,1.45246,1.45258,30000000.0
2007-05-29 00:47:00,1.4525,1.4526,1.45241,1.45251,35200000.0
2007-05-29 00:48:00,1.45221,1.45255,1.45221,1.4525,25600000.0
2007-05-29 00:49:00,1.45267,1.4527,1.4524,1.45262,31400000.0
2007-05-29 00:50:00,1.45247,1.45248,1.45245,1.45245,7200000.0
2007-05-29 00:51:00,1.45268,1.45283,1.45259,1.45281,42000000.0
2007-05-29 00:52:00,1.45259,1.45285,1.45259,1.45285,30400000.0
2007-05-29 00:53:00,1.45259,1.45289,1.45254,1.45289,57500000.0
2007-05-29 00:54:00,1.4526,1.45309,1.4526,1.45296,46400000.0
2007-05-29 00:55:00,1.45242,1.45276,1.45234,1.45234,28400000.0
2007-05-29 00:56:00,1.45249,1.45267,1.45242,1.45251,69800002.0
2007-05-29 00:57:00,1.4526,1.4526,1.45235,1.45235,22800000.0
2007-05-29 00:58:00,1.45261,1.45261,1.45239,1.45248,39900000.0
2007-05-29 00:59:00,1.45245,1.45245,1.4523,1.45245,37800000.0
2007-05-29 01:00:00,1.4524,1.45247,1.45225,1.4523,25800000.0
2007-05-29 01:01:00,1.45232,1.45245,1.45222,1.4523,42600000.0
2007-05-29 01:02:00,1.45232,1.45253,1.45205,1.45205,37400000.0
2007-05-29 01:03:00,1.45245,1.45247,1.45218,1.45235,30400000.0
2007-05-29 01:04:00,1.45222,1.4523,1.45208,1.45208,41000000.0
2007-05-29 01:05:00,1.45212,1.45223,1.45202,1.4521,40600000.0
2007-05-29 01:06:00,1.45226,1.45226,1.45194,1.45217,66000000.0
2007-05-29 01:07:00,1.4522,1.45228,1.45203,1.45215,42600000.0
2007-05-29 01:08:00,1.45221,1.45221,1.45176,1.45176,27800000.0
2007-05-29 01:09:00,1.45245,1.45245,1.45219,1.45219,24800000.0
2007-05-29 01:10:00,1.45209,1.45225,1.45189,1.45211,53700001.0
2007-05-29 01:11:00,1.45204,1.45226,1.45204,1.45226,44600000.0
2007-05-29 01:12:00,1.45217,1.45248,1.45196,1.45237,31600000.0
2007-05-29 01:13:00,1.4526,1.45263,1.45233,1.45263,42700000.0
2007-05-29 01:14:00,1.45241,1.45255,1.45225,1.45243,36400000.0
2007-05-29 01:15:00,1.45248,1.45253,1.4522,1.45248,32800000.0
2007-05-29 01:16:00,1.45243,1.4526,1.45233,1.45248,47000000.0
2007-05-29 01:17:00,1.45256,1.45258,1.45238,1.45246,37400000.0
2007-05-29 01:18:00,1.45248,1.45256,1.45218,1.45253,29000000.0
2007-05-29 01:19:00,1.4524,1.45253,1.45233,1.45241,47200000.0
2007-05-29 01:20:00,1.4525,1.45273,1.45204,1.45273,26700000.0
2007-05-29 01:21:00,1.45258,1.45286,1.45258,1.4527,46000000.0
2007-05-29 01:22:00,1.45271,1.45272,1.45241,1.45264,38000000.0
2007-05-29 01:23:00,1.45259,1.45259,1.45227,1.45227,42000000.0
2007-05-29 01:24:00,1.45276,1.45286,1.45267,1.45286,23400000.0
2007-05-29 01:25:00,1.45279,1.45286,1.45248,1.45268,63600000.0
2007-05-29 01:26:00,1.45259,1.45282,1.45257,1.45272,36600000.0
2007-05-29 01:27:00,1.45256,1.45267,1.45243,1.45267,35500000.0
2007-05-29 01:28:00,1.45251,1.45263,1.45224,1.45249,45600000.0
2007-05-29 01:29:00,1.45256,1.45258,1.45247,1.4525,27800000.0
2007-05-29 01:30:00,1.45264,1.45269,1.45224,1.45258,52700000.0
2007-05-29 01:31:00,1.45244,1.45261,1.45234,1.45258,32800000.0
2007-05-29 01:32:00,1.45236,1.45236,1.45209,1.45216,21200000.0
2007-05-29 01:33:00,1.45225,1.4524,1.45216,1.4524,24400000.0
2007-05-29 01:34:00,1.45234,1.45234,1.45183,1.45224,50400000.0
2007-05-29 01:35:00,1.4521,1.45222,1.45173,1.45173,43700000.0
2007-05-29 01:36:00,1.45202,1.45217,1.45202,1.45202,41000000.0
2007-05-29 01:37:00,1.45207,1.45217,1.4518,1.45216,28000000.0
2007-05-29 01:38:00,1.45229,1.45229,1.45204,1.45204,21800000.0
2007-05-29 01:39:00,1.45214,1.45226,1.45177,1.45208,32900000.0
2007-05-29 01:40:00,1.45197,1.45208,1.45192,1.45202,37200000.0
2007-05-29 01:41:00,1.4518,1.45205,1.45175,1.45187,73400001.0
2007-05-29 01:42:00,1.45212,1.45228,1.45195,1.45221,35300000.0
2007-05-29 01:43:00,1.45232,1.45247,1.45217,1.4524,32800000.0
2007-05-29 01:44:00,1.4524,1.45245,1.4521,1.45235,41100000.0
2007-05-29 01:45:00,1.45231,1.45249,1.45225,1.45239,63500001.0
2007-05-29 01:46:00,1.45237,1.45254,1.45224,1.45236,25400000.0
2007-05-29 01:47:00,1.45234,1.45246,1.45217,1.45217,30600000.0
2007-05-29 01:48:00,1.45232,1.45242,1.45197,1.45197,37400000.0
2007-05-29 01:49:00,1.45232,1.45245,1.45182,1.45227,25200000.0
2007-05-29 01:50:00,1.45224,1.45243,1.45187,1.45243,37800000.0
2007-05-29 01:51:00,1.45243,1.45243,1.45228,1.4523,33500000.0
2007-05-29 01:52:00,1.45244,1.45244,1.45211,1.45211,26600000.0
2007-05-29 01:53:00,1.45224,1.45226,1.45214,1.45216,48700000.0
2007-05-29 01:54:00,1.45217,1.45234,1.45217,1.45225,34700000.0
2007-05-29 01:55:00,1.45227,1.45242,1.45217,1.45217,59100000.0
2007-05-29 01:56:00,1.45232,1.45249,1.45222,1.45225,43200000.0
2007-05-29 01:57:00,1.45216,1.45232,1.45209,1.45215,41800000.0
2007-05-29 01:58:00,1.45222,1.45222,1.4518,1.45187,23700000.0
2007-05-29 01:59:00,1.4522,1.45227,1.45215,1.45223,36200000.0
2007-05-29 02:00:00,1.45213,1.45227,1.45197,1.45203,33000000.0
2007-05-29 02:01:00,1.45181,1.45181,1.45155,1.45157,69700000.0
2007-05-29 02:02:00,1.45155,1.45219,1.45155,1.45188,104700001.0
2007-05-29 02:03:00,1.45195,1.4521,1.4519,1.45202,73600000.0
2007-05-29 02:04:00,1.45198,1.45215,1.45172,1.45172,50000000.0
2007-05-29 02:05:00,1.45171,1.45179,1.45162,1.45179,54800000.0
2007-05-29 02:06:00,1.45198,1.45208,1.4516,1.4519,104100000.0
2007-05-29 02:07:00,1.45194,1.45196,1.45152,1.45183,229000000.0
2007-05-29 02:08:00,1.45182,1.45182,1.45163,1.45173,55800000.0
2007-05-29 02:09:00,1.45158,1.45185,1.45142,1.45178,156600000.0
2007-05-29 02:10:00,1.45165,1.45207,1.45161,1.45161,111200000.0
2007-05-29 02:11:00,1.45156,1.45161,1.45156,1.45157,43400000.0
2007-05-29 02:12:00,1.45157,1.45175,1.45157,1.45172,70200001.0
2007-05-29 02:13:00,1.45177,1.45201,1.45171,1.45201,50300000.0
2007-05-29 02:14:00,1.45206,1.45208,1.45178,1.45194,129700000.0
2007-05-29 02:15:00,1.45194,1.452,1.45173,1.4519,226500000.0
2007-05-29 02:16:00,1.45193,1.45195,1.45172,1.45172,40200000.0
2007-05-29 02:17:00,1.45148,1.45186,1.45109,1.45143,173200000.0
2007-05-29 02:18:00,1.45161,1.45171,1.45106,1.45159,26800000.0
2007-05-29 02:19:00,1.45177,1.45185,1.45141,1.4515,38100000.0
2007-05-29 02:20:00,1.45165,1.4518,1.45151,1.45167,52200001.0
2007-05-29 02:21:00,1.45141,1.45165,1.45137,1.45163,45200000.0
2007-05-29 02:22:00,1.45138,1.45153,1.45138,1.45149,19600000.0
2007-05-29 02:23:00,1.45172,1.4519,1.4514,1.4514,29900000.0
2007-05-29 02:24:00,1.45144,1.45175,1.45144,1.45175,37200000.0
2007-05-29 02:25:00,1.45166,1.45174,1.45138,1.45145,91400000.0
2007-05-29 02:26:00,1.4515,1.45196,1.4515,1.4518,98100000.0
2007-05-29 02:27:00,1.45165,1.45168,1.4515,1.45155,71300001.0
2007-05-29 02:28:00,1.45144,1.45158,1.45144,1.45147,44800000.0
2007-05-29 02:29:00,1.45179,1.45179,1.45145,1.45165,58000001.0
2007-05-29 02:30:00,1.45178,1.45178,1.4515,1.45157,42200000.0
2007-05-29 02:31:00,1.45139,1.45162,1.45133,1.45145,70500001.0
2007-05-29 02:32:00,1.45164,1.45166,1.45146,1.45166,22000000.0
2007-05-29 02:33:00,1.45139,1.45142,1.45121,1.45124,232700000.0
2007-05-29 02:34:00,1.4516,1.45168,1.45146,1.45168,41400000.0
2007-05-29 02:35:00,1.45173,1.45195,1.45145,1.45156,73900000.0
2007-05-29 02:36:00,1.45176,1.45192,1.45171,1.45188,24400000.0
2007-05-29 02:37:00,1.45168,1.45168,1.45147,1.45147,87900000.0
2007-05-29 02:38:00,1.4515,1.45165,1.4515,1.4516,32600000.0
2007-05-29 02:39:00,1.45167,1.4517,1.4516,1.45168,54000000.0
2007-05-29 02:40:00,1.45173,1.45186,1.45169,1.45177,44100000.0
2007-05-29 02:41:00,1.45184,1.45199,1.45182,1.45182,35900000.0
2007-05-29 02:42:00,1.45188,1.45188,1.45176,1.45176,55800001.0
2007-05-29 02:43:00,1.45182,1.45201,1.45177,1.45201,31000000.0
2007-05-29 02:44:00,1.45202,1.45207,1.45181,1.45201,40100000.0
2007-05-29 02:45:00,1.45149,1.45174,1.45135,1.45135,60800000.0
2007-05-29 02:46:00,1.45124,1.45125,1.45102,1.45105,142700000.0
2007-05-29 02:47:00,1.45109,1.45164,1.45103,1.45143,174000000.0
2007-05-29 02:48:00,1.4516,1.45191,1.45149,1.4519,87600000.0
2007-05-29 02:49:00,1.45181,1.45192,1.45147,1.45163,62500000.0
2007-05-29 02:50:00,1.45192,1.45218,1.45162,1.45218,120800000.0
2007-05-29 02:51:00,1.45175,1.45184,1.45158,1.45174,68600000.0
2007-05-29 02:52:00,1.45192,1.45192,1.45192,1.45192,4800000.0
2007-05-29 02:53:00,1.45205,1.45205,1.45166,1.45179,33200000.0
2007-05-29 02:54:00,1.4519,1.45202,1.45177,1.45177,49900000.0
2007-05-29 02:55:00,1.45163,1.45186,1.45138,1.45159,41600001.0
2007-05-29 02:56:00,1.45156,1.45161,1.45153,1.45156,48200000.0
2007-05-29 02:57:00,1.45162,1.4517,1.45162,1.4517,37600000.0
2007-05-29 02:58:00,1.45161,1.45168,1.4516,1.45164,51400000.0
2007-05-29 02:59:00,1.45157,1.45177,1.45157,1.45167,69000001.0
2007-05-29 03:00:00,1.45158,1.45168,1.4515,1.45163,153700000.0
2007-05-29 03:01:00,1.45168,1.45168,1.45154,1.45155,46600000.0
2007-05-29 03:02:00,1.45159,1.45165,1.45153,1.45165,47200000.0
2007-05-29 03:03:00,1.45167,1.45171,1.4516,1.45171,51200000.0
2007-05-29 03:04:00,1.45169,1.45198,1.45149,1.45164,47600000.0
2007-05-29 03:05:00,1.45164,1.45172,1.45159,1.45166,63900000.0
2007-05-29 03:06:00,1.45169,1.45175,1.45154,1.45175,45100000.0
2007-05-29 03:07:00,1.45191,1.45236,1.45186,1.45236,108900000.0
2007-05-29 03:08:00,1.4524,1.4524,1.45204,1.45205,66200000.0
2007-05-29 03:09:00,1.45241,1.45255,1.45214,1.45255,59200000.0
2007-05-29 03:10:00,1.45213,1.45246,1.452,1.45246,28400000.0
2007-05-29 03:11:00,1.45216,1.45222,1.45216,1.45218,38000001.0
2007-05-29 03:12:00,1.45241,1.45256,1.45211,1.45247,41300000.0
2007-05-29 03:13:00,1.4522,1.4526,1.4522,1.45255,44600000.0
2007-05-29 03:14:00,1.45235,1.45254,1.45195,1.45231,36400000.0
2007-05-29 03:15:00,1.45213,1.45251,1.45213,1.45229,32000000.0
2007-05-29 03:16:00,1.45222,1.45233,1.452,1.45225,58600001.0
2007-05-29 03:17:00,1.4521,1.4522,1.45162,1.4522,45100000.0
2007-05-29 03:18:00,1.45216,1.45219,1.45187,1.45219,26000000.0
2007-05-29 03:19:00,1.45217,1.45217,1.45169,1.45184,32000000.0
2007-05-29 03:20:00,1.45166,1.45216,1.45166,1.45216,63600000.0
2007-05-29 03:21:00,1.45188,1.45197,1.45188,1.45196,35600000.0
2007-05-29 03:22:00,1.45197,1.45197,1.45185,1.45188,62600000.0
2007-05-29 03:23:00,1.45195,1.45208,1.45189,1.45193,110900000.0
2007-05-29 03:24:00,1.45204,1.45209,1.45197,1.45198,75900000.0
2007-05-29 03:25:00,1.45228,1.45228,1.45168,1.45184,17000000.0
2007-05-29 03:26:00,1.45179,1.45187,1.45161,1.45169,151100001.0
2007-05-29 03:27:00,1.45174,1.45179,1.45162,1.45173,109400000.0
2007-05-29 03:28:00,1.45161,1.45173,1.4516,1.45172,31000000.0
2007-05-29 03:29:00,1.45174,1.45177,1.45167,1.4517,61600001.0
2007-05-29 03:30:00,1.4516,1.45164,1.4514,1.45164,72200000.0
2007-05-29 03:31:00,1.45168,1.45205,1.45168,1.45193,30800000.0
2007-05-29 03:32:00,1.4517,1.45193,1.45159,1.4516,62400000.0
2007-05-29 03:33:00,1.45147,1.45159,1.45142,1.45142,41900000.0
2007-05-29 03:34:00,1.45138,1.45186,1.45131,1.45155,83400000.0
2007-05-29 03:35:00,1.4514,1.4514,1.45088,1.45089,81000000.0
2007-05-29 03:36:00,1.45102,1.45142,1.45083,1.4514,52500000.0
2007-05-29 03:37:00,1.45116,1.45116,1.45071,1.45105,28000000.0
2007-05-29 03:38:00,1.45117,1.45125,1.45091,1.4511,42500000.0
2007-05-29 03:39:00,1.4507,1.45081,1.4507,1.45075,61200000.0
2007-05-29 03:40:00,1.45076,1.45132,1.45075,1.4513,126000000.0
2007-05-29 03:41:00,1.45122,1.45139,1.45121,1.45133,70600000.0
2007-05-29 03:42:00,1.4514,1.45157,1.45134,1.45157,68200000.0
2007-05-29 03:43:00,1.45169,1.45174,1.4515,1.45155,55500001.0
2007-05-29 03:44:00,1.45124,1.45166,1.45121,1.45156,20600000.0
2007-05-29 03:45:00,1.45169,1.45206,1.45169,1.45206,35700000.0
2007-05-29 03:46:00,1.45166,1.45166,1.45114,1.45114,42000000.0
2007-05-29 03:47:00,1.45097,1.45118,1.45097,1.45103,41400000.0
2007-05-29 03:48:00,1.45138,1.4514,1.4511,1.45124,35000000.0
2007-05-29 03:49:00,1.45129,1.45129,1.45104,1.45104,51200001.0
2007-05-29 03:50:00,1.45133,1.45146,1.45113,1.45114,114800000.0
2007-05-29 03:51:00,1.45115,1.45115,1.4509,1.4509,41800000.0
2007-05-29 03:52:00,1.45094,1.45104,1.45077,1.45083,105500000.0
2007-05-29 03:53:00,1.45072,1.4508,1.4506,1.45067,46600000.0
2007-05-29 03:54:00,1.45063,1.45107,1.4506,1.45064,31800000.0
2007-05-29 03:55:00,1.45065,1.4509,1.45057,1.45057,135200000.0
2007-05-29 03:56:00,1.4505,1.4505,1.45024,1.45029,206900000.0
2007-05-29 03:57:00,1.45026,1.45039,1.45023,1.45031,117100000.0
2007-05-29 03:58:00,1.45023,1.45075,1.45003,1.45021,231500001.0
2007-05-29 03:59:00,1.45053,1.4508,1.45049,1.4508,182500002.0
2007-05-29 04:00:00,1.45069,1.45072,1.45051,1.45057,77600000.0
2007-05-29 04:01:00,1.45032,1.45076,1.45026,1.45076,156200000.0
2007-05-29 04:02:00,1.45072,1.45072,1.4501,1.45035,144700000.0
2007-05-29 04:03:00,1.45049,1.45049,1.45013,1.45021,93500000.0
2007-05-29 04:04:00,1.45033,1.45055,1.45031,1.45055,152200000.0
2007-05-29 04:05:00,1.45045,1.45094,1.45029,1.45087,228600001.0
2007-05-29 04:06:00,1.45065,1.45127,1.45065,1.45083,104300000.0
2007-05-29 04:07:00,1.4509,1.4509,1.45065,1.45067,159900000.0
2007-05-29 04:08:00,1.45069,1.45108,1.45067,1.45108,37000000.0
2007-05-29 04:09:00,1.45113,1.45121,1.45091,1.45109,42800000.0
2007-05-29 04:10:00,1.45101,1.45102,1.45062,1.45082,121700000.0
2007-05-29 04:11:00,1.45113,1.45126,1.45093,1.4512,35200000.0
2007-05-29 04:12:00,1.45126,1.45131,1.45111,1.45117,92000001.0
2007-05-29 04:13:00,1.45126,1.45141,1.45123,1.45123,78400000.0
2007-05-29 04:14:00,1.45129,1.45129,1.45101,1.45114,89000001.0
2007-05-29 04:15:00,1.45114,1.45141,1.45107,1.45141,111000000.0
2007-05-29 04:16:00,1.45133,1.45157,1.4512,1.45129,108000000.0
2007-05-29 04:17:00,1.45129,1.45157,1.45128,1.45128,27600000.0
2007-05-29 04:18:00,1.45126,1.45148,1.4512,1.45122,120300000.0
2007-05-29 04:19:00,1.45133,1.45141,1.4513,1.45141,64700000.0
2007-05-29 04:20:00,1.45139,1.45154,1.45129,1.45129,156700001.0
2007-05-29 04:21:00,1.4513,1.45148,1.4513,1.45138,60000000.0
2007-05-29 04:22:00,1.45144,1.45166,1.45118,1.45166,59500000.0
2007-05-29 04:23:00,1.45128,1.45136,1.45126,1.45126,27400000.0
2007-05-29 04:24:00,1.45128,1.45138,1.45126,1.45131,138400000.0
2007-05-29 04:25:00,1.45119,1.45205,1.45119,1.45157,207300000.0
2007-05-29 04:26:00,1.45143,1.45143,1.45111,1.45123,114000000.0
2007-05-29 04:27:00,1.45126,1.45126,1.45092,1.45092,62400000.0
2007-05-29 04:28:00,1.45092,1.45114,1.45086,1.45096,66800000.0
2007-05-29 04:29:00,1.4509,1.4514,1.45087,1.45129,77000000.0
2007-05-29 04:30:00,1.45091,1.45128,1.4509,1.45118,79400001.0
2007-05-29 04:31:00,1.45113,1.45128,1.45086,1.45109,28400000.0
2007-05-29 04:32:00,1.45109,1.45109,1.45087,1.45093,25000000.0
2007-05-29 04:33:00,1.45115,1.45122,1.45103,1.45113,47000000.0
2007-05-29 04:34:00,1.4512,1.45127,1.45105,1.45126,51800000.0
2007-05-29 04:35:00,1.45109,1.45123,1.45102,1.45102,45500000.0
2007-05-29 04:36:00,1.45127,1.45141,1.45064,1.45132,153000000.0
2007-05-29 04:37:00,1.45125,1.45142,1.45092,1.45117,115600000.0
2007-05-29 04:38:00,1.45112,1.45112,1.45092,1.45096,54600001.0
2007-05-29 04:39:00,1.45085,1.45104,1.45085,1.45087,71600000.0
2007-05-29 04:40:00,1.45078,1.451,1.45078,1.45097,35000000.0
2007-05-29 04:41:00,1.45089,1.45137,1.45089,1.45137,56200000.0
2007-05-29 04:42:00,1.45117,1.45126,1.45096,1.45096,62000000.0
2007-05-29 04:43:00,1.45073,1.45073,1.45055,1.45055,67700000.0
2007-05-29 04:44:00,1.45055,1.451,1.45055,1.45098,31600000.0
2007-05-29 04:45:00,1.45088,1.45095,1.45052,1.4507,35000000.0
2007-05-29 04:46:00,1.45092,1.45099,1.45085,1.45085,38400000.0
2007-05-29 04:47:00,1.45077,1.45127,1.45064,1.45127,67100000.0
2007-05-29 04:48:00,1.45101,1.45128,1.45101,1.45128,57800000.0
2007-05-29 04:49:00,1.45123,1.45137,1.45092,1.45092,79900001.0
2007-05-29 04:50:00,1.45133,1.45134,1.45119,1.45124,62300000.0
2007-05-29 04:51:00,1.4509,1.45096,1.4509,1.45092,30600000.0
2007-05-29 04:52:00,1.45087,1.4514,1.45087,1.45109,61500000.0
2007-05-29 04:53:00,1.45099,1.45131,1.45099,1.45119,47200000.0
2007-05-29 04:54:00,1.4511,1.45154,1.4511,1.45126,76100001.0
2007-05-29 04:55:00,1.45156,1.45158,1.45111,1.45158,24200000.0
2007-05-29 04:56:00,1.45132,1.45152,1.4513,1.45137,30000000.0
2007-05-29 04:57:00,1.45114,1.45149,1.45107,1.45107,31600000.0
2007-05-29 04:58:00,1.45104,1.45133,1.45096,1.45119,54200000.0
2007-05-29 04:59:00,1.45086,1.45125,1.45084,1.45099,99900000.0
2007-05-29 05:00:00,1.45143,1.4515,1.45134,1.45148,23000000.0
2007-05-29 05:01:00,1.45139,1.45163,1.45131,1.45152,19200000.0
2007-05-29 05:02:00,1.45142,1.45171,1.45135,1.45171,43600000.0
2007-05-29 05:03:00,1.45144,1.45173,1.45142,1.45151,244600000.0
2007-05-29 05:04:00,1.45152,1.45155,1.45145,1.45155,236200001.0
2007-05-29 05:05:00,1.45154,1.45157,1.45142,1.45151,171600000.0
2007-05-29 05:06:00,1.4517,1.45175,1.45157,1.4517,176700000.0
2007-05-29 05:07:00,1.45147,1.45184,1.45136,1.45136,278700001.0
2007-05-29 05:08:00,1.45172,1.45185,1.45159,1.45161,265900000.0
2007-05-29 05:09:00,1.45155,1.45184,1.45155,1.45157,175100000.0
2007-05-29 05:10:00,1.45146,1.45162,1.45142,1.45155,200800000.0
2007-05-29 05:11:00,1.45148,1.45159,1.45138,1.45143,106800000.0
2007-05-29 05:12:00,1.45131,1.45146,1.45131,1.45135,133000000.0
2007-05-29 05:13:00,1.4514,1.45165,1.4514,1.45142,155100001.0
2007-05-29 05:14:00,1.45138,1.45146,1.45127,1.45146,222100001.0
2007-05-29 05:15:00,1.45131,1.45138,1.45126,1.45126,183300002.0
2007-05-29 05:16:00,1.45132,1.45143,1.4512,1.45126,210800000.0
2007-05-29 05:17:00,1.45134,1.45154,1.45117,1.45154,144600000.0
2007-05-29 05:18:00,1.45154,1.45154,1.45119,1.45131,286900000.0
2007-05-29 05:19:00,1.45113,1.45145,1.45109,1.45119,217000000.0
2007-05-29 05:20:00,1.45122,1.45136,1.45115,1.45128,231800000.0
2007-05-29 05:21:00,1.4512,1.45157,1.4511,1.45127,312900000.0
2007-05-29 05:22:00,1.45135,1.4515,1.45129,1.45134,232100000.0
2007-05-29 05:23:00,1.45129,1.45143,1.45126,1.45133,119000000.0
2007-05-29 05:24:00,1.45137,1.45137,1.45127,1.45127,152100000.0
2007-05-29 05:25:00,1.45139,1.45163,1.45111,1.45114,230600001.0
2007-05-29 05:26:00,1.45115,1.45125,1.45114,1.45125,93900000.0
2007-05-29 05:27:00,1.45152,1.45157,1.45122,1.45147,220000001.0
2007-05-29 05:28:00,1.45133,1.45137,1.45098,1.4512,217000001.0
2007-05-29 05:29:00,1.45114,1.45143,1.45101,1.45122,218100001.0
2007-05-29 05:30:00,1.45132,1.45161,1.45129,1.45129,192700000.0
2007-05-29 05:31:00,1.45143,1.45176,1.45143,1.45148,67600000.0
2007-05-29 05:32:00,1.45169,1.45185,1.45159,1.45176,125700000.0
2007-05-29 05:33:00,1.45154,1.45168,1.45146,1.45146,187800002.0
2007-05-29 05:34:00,1.45141,1.45191,1.45136,1.45139,228400000.0
2007-05-29 05:35:00,1.45143,1.45164,1.45132,1.45145,290500000.0
2007-05-29 05:36:00,1.45139,1.45155,1.45137,1.45142,189100000.0
2007-05-29 05:37:00,1.45134,1.45143,1.45125,1.45129,194700000.0
2007-05-29 05:38:00,1.45134,1.45157,1.45133,1.45141,147400000.0
2007-05-29 05:39:00,1.45148,1.45161,1.45138,1.45152,176100001.0
2007-05-29 05:40:00,1.45136,1.45165,1.4513,1.45137,188100000.0
2007-05-29 05:41:00,1.4516,1.45183,1.45149,1.45154,133700001.0
2007-05-29 05:42:00,1.45165,1.45169,1.4515,1.45153,197700000.0
2007-05-29 05:43:00,1.45141,1.45152,1.45136,1.45148,79600000.0
2007-05-29 05:44:00,1.45154,1.45171,1.45146,1.45151,105900000.0
2007-05-29 05:45:00,1.45158,1.45184,1.45154,1.45167,178400001.0
2007-05-29 05:46:00,1.45165,1.45192,1.45163,1.45179,185000000.0
2007-05-29 05:47:00,1.45187,1.4519,1.45168,1.45182,222000000.0
2007-05-29 05:48:00,1.4516,1.45199,1.45156,1.45178,234700000.0
2007-05-29 05:49:00,1.45186,1.45214,1.45165,1.45175,182300000.0
2007-05-29 05:50:00,1.45163,1.452,1.4516,1.45192,268500000.0
2007-05-29 05:51:00,1.45188,1.45188,1.45166,1.45181,166000000.0
2007-05-29 05:52:00,1.45184,1.45208,1.45176,1.45208,158500000.0
2007-05-29 05:53:00,1.45201,1.45212,1.45186,1.45187,116800000.0
2007-05-29 05:54:00,1.45196,1.45224,1.45175,1.45224,224700000.0
2007-05-29 05:55:00,1.45213,1.45235,1.45208,1.45216,193200000.0
2007-05-29 05:56:00,1.45224,1.45269,1.45207,1.45246,219800001.0
2007-05-29 05:57:00,1.45251,1.45268,1.45246,1.45258,154000000.0
2007-05-29 05:58:00,1.45276,1.45276,1.45237,1.45237,134100000.0
2007-05-29 05:59:00,1.4525,1.45265,1.45249,1.45254,68000000.0
2007-05-29 06:00:00,1.45267,1.45267,1.45256,1.45256,193700001.0
2007-05-29 06:01:00,1.45261,1.45266,1.4524,1.45255,137100000.0
2007-05-29 06:02:00,1.4525,1.45282,1.45248,1.45255,281700001.0
2007-05-29 06:03:00,1.4527,1.45272,1.45252,1.45266,47000000.0
2007-05-29 06:04:00,1.45257,1.45257,1.45243,1.45246,164000000.0
2007-05-29 06:05:00,1.45243,1.45262,1.45232,1.45234,421100002.0
2007-05-29 06:06:00,1.45234,1.4525,1.45227,1.45245,91500000.0
2007-05-29 06:07:00,1.45239,1.45261,1.4523,1.45236,315400000.0
2007-05-29 06:08:00,1.45223,1.45243,1.45215,1.45231,534800000.0
2007-05-29 06:09:00,1.45228,1.45263,1.45224,1.45234,389600002.0
2007-05-29 06:10:00,1.45238,1.45255,1.45235,1.45236,240900001.0
2007-05-29 06:11:00,1.45229,1.4524,1.45221,1.45235,448700000.0
2007-05-29 06:12:00,1.45234,1.4526,1.4523,1.45255,288700000.0
2007-05-29 06:13:00,1.45253,1.45274,1.45235,1.4525,358600001.0
2007-05-29 06:14:00,1.45254,1.45272,1.45237,1.45244,299400000.0
2007-05-29 06:15:00,1.45247,1.45274,1.45245,1.45273,187500001.0
2007-05-29 06:16:00,1.45274,1.45294,1.45257,1.45263,244300001.0
2007-05-29 06:17:00,1.45252,1.45279,1.45252,1.45265,167700000.0
2007-05-29 06:18:00,1.45275,1.45301,1.45275,1.45295,254800001.0
2007-05-29 06:19:00,1.45288,1.45314,1.45288,1.45301,187200000.0
2007-05-29 06:20:00,1.4529,1.45309,1.45271,1.45273,269300000.0
2007-05-29 06:21:00,1.45285,1.45293,1.45273,1.45285,242800000.0
2007-05-29 06:22:00,1.4528,1.45302,1.45273,1.45277,294700002.0
2007-05-29 06:23:00,1.45263,1.45282,1.45263,1.45281,265600000.0
2007-05-29 06:24:00,1.4528,1.45295,1.4527,1.45283,353600000.0
2007-05-29 06:25:00,1.45281,1.45282,1.45264,1.45264,210400000.0
2007-05-29 06:26:00,1.45253,1.45259,1.45244,1.45253,379300001.0
2007-05-29 06:27:00,1.45243,1.45252,1.45237,1.4525,285600000.0
2007-05-29 06:28:00,1.45252,1.45267,1.45245,1.45262,344100000.0
2007-05-29 06:29:00,1.45263,1.45273,1.45249,1.45262,77600000.0
2007-05-29 06:30:00,1.45262,1.45281,1.45257,1.45273,238700000.0
2007-05-29 06:31:00,1.45277,1.45285,1.45259,1.45277,144900000.0
2007-05-29 06:32:00,1.45281,1.45288,1.45269,1.45269,215700001.0
2007-05-29 06:33:00,1.45267,1.45277,1.45255,1.45255,305500001.0
2007-05-29 06:34:00,1.45256,1.45268,1.45248,1.45263,219900000.0
2007-05-29 06:35:00,1.45258,1.45295,1.45258,1.45269,143600001.0
2007-05-29 06:36:00,1.45272,1.45279,1.45257,1.45257,71700000.0
2007-05-29 06:37:00,1.45261,1.45296,1.45261,1.45296,209200003.0
2007-05-29 06:38:00,1.45315,1.45336,1.45313,1.45314,136600001.0
2007-05-29 06:39:00,1.45312,1.4532,1.45312,1.45319,48200000.0
2007-05-29 06:40:00,1.4531,1.4531,1.45273,1.45274,123200000.0
2007-05-29 06:41:00,1.45273,1.45274,1.45257,1.45267,169700000.0
2007-05-29 06:42:00,1.45282,1.45297,1.45265,1.45282,292900001.0
2007-05-29 06:43:00,1.45275,1.45283,1.45264,1.45283,155400001.0
2007-05-29 06:44:00,1.45294,1.45315,1.45291,1.45293,273700000.0
2007-05-29 06:45:00,1.45307,1.45325,1.4529,1.45322,248100001.0
2007-05-29 06:46:00,1.45333,1.45333,1.45317,1.45323,225500000.0
2007-05-29 06:47:00,1.45315,1.45329,1.45309,1.45329,268200001.0
2007-05-29 06:48:00,1.45324,1.45351,1.45323,1.45343,24000000.0
2007-05-29 06:49:00,1.45339,1.45359,1.4533,1.4534,283900001.0
2007-05-29 06:50:00,1.45336,1.45377,1.45336,1.45369,28600000.0
2007-05-29 06:51:00,1.45373,1.45385,1.45339,1.45339,239700000.0
2007-05-29 06:52:00,1.4533,1.45354,1.45327,1.45334,224200002.0
2007-05-29 06:53:00,1.4533,1.45357,1.4533,1.45339,237500000.0
2007-05-29 06:54:00,1.45342,1.45375,1.45335,1.45346,473200001.0
2007-05-29 06:55:00,1.4533,1.45333,1.45307,1.45324,313800000.0
2007-05-29 06:56:00,1.45339,1.45339,1.45329,1.45331,30000000.0
2007-05-29 06:57:00,1.45337,1.45354,1.45337,1.45354,100400002.0
2007-05-29 06:58:00,1.45343,1.45351,1.45321,1.4534,232700000.0
2007-05-29 06:59:00,1.45343,1.45383,1.45342,1.45357,302400000.0
2007-05-29 07:00:00,1.45382,1.45387,1.45375,1.45377,136000000.0
2007-05-29 07:01:00,1.45362,1.4538,1.45362,1.45368,286500000.0
2007-05-29 07:02:00,1.45372,1.45387,1.45362,1.45372,367800000.0
2007-05-29 07:03:00,1.45373,1.45377,1.45361,1.45366,144000000.0
2007-05-29 07:04:00,1.45361,1.45367,1.45338,1.45346,347600002.0
2007-05-29 07:05:00,1.45356,1.45363,1.45348,1.45355,145900001.0
2007-05-29 07:06:00,1.45366,1.45374,1.4535,1.45356,207400000.0
2007-05-29 07:07:00,1.45352,1.45352,1.45331,1.45344,181100000.0
2007-05-29 07:08:00,1.45342,1.45352,1.45327,1.45334,246100000.0
2007-05-29 07:09:00,1.45328,1.45335,1.45312,1.45312,277000000.0
2007-05-29 07:10:00,1.45328,1.45337,1.45316,1.45318,388700000.0
2007-05-29 07:11:00,1.45317,1.45327,1.45314,1.45317,356800000.0
2007-05-29 07:12:00,1.45313,1.4533,1.45307,1.45328,315800001.0
2007-05-29 07:13:00,1.45329,1.45329,1.45309,1.45318,278800000.0
2007-05-29 07:14:00,1.45319,1.45334,1.45315,1.45324,524700000.0
2007-05-29 07:15:00,1.45347,1.45357,1.45322,1.45342,270200002.0
2007-05-29 07:16:00,1.45343,1.45357,1.45339,1.45357,206600001.0
2007-05-29 07:17:00,1.45348,1.45348,1.45321,1.45327,220900000.0
2007-05-29 07:18:00,1.45357,1.45375,1.45348,1.45361,450600001.0
2007-05-29 07:19:00,1.45355,1.45368,1.4534,1.4536,310700003.0
2007-05-29 07:20:00,1.45355,1.45358,1.45319,1.45338,421000000.0
2007-05-29 07:21:00,1.45327,1.45342,1.45322,1.45324,251300001.0
2007-05-29 07:22:00,1.45334,1.4535,1.45329,1.45342,355900000.0
2007-05-29 07:23:00,1.45341,1.45346,1.45317,1.45333,389900000.0
2007-05-29 07:24:00,1.45339,1.45352,1.45333,1.45334,297200000.0
2007-05-29 07:25:00,1.45334,1.4535,1.45328,1.4534,337200001.0
2007-05-29 07:26:00,1.45336,1.45354,1.4532,1.45325,271900001.0
2007-05-29 07:27:00,1.45326,1.45339,1.4531,1.45329,165700000.0
2007-05-29 07:28:00,1.45332,1.45339,1.45326,1.45328,261400001.0
2007-05-29 07:29:00,1.45326,1.45336,1.45311,1.45311,254500002.0
2007-05-29 07:30:00,1.45316,1.45331,1.45311,1.45323,514300002.0
2007-05-29 07:31:00,1.45326,1.45344,1.45319,1.45324,258800000.0
2007-05-29 07:32:00,1.45303,1.45326,1.453,1.4532,471100001.0
2007-05-29 07:33:00,1.45332,1.45344,1.45322,1.45332,352000001.0
2007-05-29 07:34:00,1.45351,1.45359,1.4534,1.45344,296700001.0
2007-05-29 07:35:00,1.4535,1.4537,1.4535,1.45358,237700000.0
2007-05-29 07:36:00,1.45354,1.45372,1.45344,1.45356,414600001.0
2007-05-29 07:37:00,1.45352,1.4536,1.45329,1.45345,228200002.0
2007-05-29 07:38:00,1.45343,1.45363,1.45337,1.45339,39200000.0
2007-05-29 07:39:00,1.45332,1.45355,1.45325,1.45355,407000000.0
2007-05-29 07:40:00,1.45362,1.45388,1.45358,1.45375,336000001.0
2007-05-29 07:41:00,1.45371,1.45441,1.45371,1.45424,644200000.0
2007-05-29 07:42:00,1.45415,1.45457,1.45415,1.4545,362300001.0
2007-05-29 07:43:00,1.45459,1.455,1.45454,1.455,199600000.0
2007-05-29 07:44:00,1.45516,1.4552,1.45481,1.45493,428300003.0
2007-05-29 07:45:00,1.45503,1.45526,1.45482,1.45505,351400000.0
2007-05-29 07:46:00,1.45497,1.45518,1.45487,1.45487,452000001.0
2007-05-29 07:47:00,1.4548,1.45521,1.45468,1.45482,700300001.0
2007-05-29 07:48:00,1.45466,1.45484,1.45437,1.45442,716200002.0
2007-05-29 07:49:00,1.45421,1.4543,1.45399,1.4543,684400000.0
2007-05-29 07:50:00,1.45434,1.45476,1.45434,1.45461,589900002.0
2007-05-29 07:51:00,1.45475,1.45493,1.4546,1.45482,682700002.0
2007-05-29 07:52:00,1.45479,1.45487,1.45459,1.45487,426000000.0
2007-05-29 07:53:00,1.45492,1.4553,1.45483,1.455,593400001.0
2007-05-29 07:54:00,1.45508,1.45536,1.45508,1.45509,316300000.0
2007-05-29 07:55:00,1.45511,1.45526,1.45499,1.45504,430600003.0
2007-05-29 07:56:00,1.45495,1.45515,1.45478,1.45489,676800002.0
2007-05-29 07:57:00,1.45491,1.45512,1.45471,1.45476,565600001.0
2007-05-29 07:58:00,1.45473,1.45501,1.45459,1.45475,701100002.0
2007-05-29 07:59:00,1.45466,1.45494,1.45448,1.45466,492900002.0
2007-05-29 08:00:00,1.45469,1.45474,1.45447,1.4546,406700001.0
2007-05-29 08:01:00,1.45445,1.45471,1.45426,1.45444,474000001.0
2007-05-29 08:02:00,1.45451,1.4547,1.45446,1.45458,261000000.0
2007-05-29 08:03:00,1.45467,1.45488,1.4546,1.45462,398000000.0
2007-05-29 08:04:00,1.45472,1.45488,1.45462,1.45468,368900000.0
2007-05-29 08:05:00,1.45454,1.45477,1.45454,1.45469,322400000.0
2007-05-29 08:06:00,1.45459,1.45475,1.45435,1.4545,636900000.0
2007-05-29 08:07:00,1.45423,1.45426,1.45401,1.45409,497000000.0
2007-05-29 08:08:00,1.45423,1.45433,1.45416,1.45423,355200000.0
2007-05-29 08:09:00,1.4543,1.45459,1.45423,1.45438,638600004.0
2007-05-29 08:10:00,1.45444,1.45464,1.45423,1.45464,500900002.0
2007-05-29 08:11:00,1.45475,1.45475,1.45434,1.45446,246600000.0
2007-05-29 08:12:00,1.45445,1.45456,1.45433,1.45444,434000001.0
2007-05-29 08:13:00,1.45442,1.45486,1.45442,1.45486,214500000.0
2007-05-29 08:14:00,1.4547,1.4548,1.45464,1.45464,84000000.0
2007-05-29 08:15:00,1.4545,1.45465,1.45437,1.45444,265400000.0
2007-05-29 08:16:00,1.45437,1.45442,1.45425,1.45429,276700000.0
2007-05-29 08:17:00,1.45431,1.45446,1.45415,1.45419,245500000.0
2007-05-29 08:18:00,1.45425,1.45444,1.45414,1.45421,211200000.0
2007-05-29 08:19:00,1.45424,1.45437,1.45417,1.45428,307400000.0
2007-05-29 08:20:00,1.45423,1.45443,1.45418,1.45419,320100000.0
2007-05-29 08:21:00,1.45425,1.45473,1.45425,1.45457,488200001.0
2007-05-29 08:22:00,1.45458,1.4547,1.45447,1.45453,322500001.0
2007-05-29 08:23:00,1.45446,1.45455,1.45432,1.45432,278400000.0
2007-05-29 08:24:00,1.45435,1.45458,1.45428,1.45445,468600000.0
2007-05-29 08:25:00,1.45449,1.45462,1.45439,1.45439,551600002.0
2007-05-29 08:26:00,1.45439,1.45456,1.45439,1.45453,330800000.0
2007-05-29 08:27:00,1.45441,1.45444,1.45422,1.45431,392700001.0
2007-05-29 08:28:00,1.45438,1.45441,1.45415,1.45423,584400000.0
2007-05-29 08:29:00,1.45425,1.45452,1.4542,1.45432,455700001.0
2007-05-29 08:30:00,1.45431,1.45444,1.45422,1.45442,453300000.0
2007-05-29 08:31:00,1.45451,1.45462,1.45433,1.45455,340900001.0
2007-05-29 08:32:00,1.45448,1.4546,1.4544,1.45452,310800000.0
2007-05-29 08:33:00,1.45451,1.45456,1.45443,1.45448,191100000.0
2007-05-29 08:34:00,1.4544,1.45442,1.45413,1.45416,623600000.0
2007-05-29 08:35:00,1.45395,1.45395,1.45325,1.45333,526200000.0
2007-05-29 08:36:00,1.45333,1.45372,1.45331,1.45352,392500001.0
2007-05-29 08:37:00,1.45331,1.45347,1.45316,1.45334,345900002.0
2007-05-29 08:38:00,1.45337,1.45355,1.45322,1.45341,340100001.0
2007-05-29 08:39:00,1.4534,1.45362,1.45329,1.45342,504900000.0
2007-05-29 08:40:00,1.45313,1.45339,1.45312,1.45313,341100000.0
2007-05-29 08:41:00,1.45326,1.45346,1.45307,1.45326,473500000.0
2007-05-29 08:42:00,1.45314,1.45342,1.45294,1.45294,571400001.0
2007-05-29 08:43:00,1.45312,1.45338,1.4531,1.45315,257300000.0
2007-05-29 08:44:00,1.45309,1.45321,1.45295,1.45295,508200001.0
2007-05-29 08:45:00,1.45306,1.45327,1.45271,1.45292,763300003.0
2007-05-29 08:46:00,1.45311,1.45327,1.45291,1.45325,790000000.0
2007-05-29 08:47:00,1.45341,1.45366,1.45327,1.45355,530500000.0
2007-05-29 08:48:00,1.45363,1.45378,1.45328,1.45347,335200000.0
2007-05-29 08:49:00,1.45341,1.45352,1.45325,1.45325,521700000.0
2007-05-29 08:50:00,1.45345,1.454,1.45336,1.45398,566000000.0
2007-05-29 08:51:00,1.45405,1.4543,1.45394,1.45399,610200001.0
2007-05-29 08:52:00,1.45415,1.45435,1.45389,1.4541,613600000.0
2007-05-29 08:53:00,1.45425,1.45438,1.45392,1.4541,544200002.0
2007-05-29 08:54:00,1.45404,1.45417,1.45392,1.45407,678300001.0
2007-05-29 08:55:00,1.45414,1.45439,1.454,1.4543,578300000.0
2007-05-29 08:56:00,1.45425,1.45446,1.45392,1.45392,567800002.0
2007-05-29 08:57:00,1.45413,1.45444,1.45401,1.45422,508700000.0
2007-05-29 08:58:00,1.45419,1.45435,1.45397,1.45407,432600001.0
2007-05-29 08:59:00,1.45405,1.45422,1.45399,1.4541,347800001.0
2007-05-29 09:00:00,1.4541,1.4544,1.45398,1.45404,482100001.0
2007-05-29 09:01:00,1.45406,1.45414,1.4539,1.45397,432600000.0
2007-05-29 09:02:00,1.45395,1.45418,1.45383,1.45387,731500002.0
2007-05-29 09:03:00,1.45386,1.45397,1.45376,1.45387,572600000.0
2007-05-29 09:04:00,1.45399,1.45409,1.45376,1.45404,636000001.0
2007-05-29 09:05:00,1.4539,1.45407,1.45384,1.45399,613700001.0
2007-05-29 09:06:00,1.45386,1.45409,1.45376,1.45399,762000003.0
2007-05-29 09:07:00,1.45381,1.45381,1.4534,1.45365,389000001.0
2007-05-29 09:08:00,1.45357,1.45357,1.45334,1.45335,214300000.0
2007-05-29 09:09:00,1.45335,1.45347,1.45319,1.45338,283800001.0
2007-05-29 09:10:00,1.45329,1.45336,1.45306,1.45308,399500000.0
2007-05-29 09:11:00,1.45302,1.45327,1.45284,1.45293,618100002.0
2007-05-29 09:12:00,1.4529,1.45307,1.45283,1.45284,490600002.0
2007-05-29 09:13:00,1.45286,1.45302,1.4528,1.4528,478600004.0
2007-05-29 09:14:00,1.45285,1.45305,1.45275,1.45305,347000001.0
2007-05-29 09:15:00,1.45315,1.45315,1.45266,1.4529,449200003.0
2007-05-29 09:16:00,1.45279,1.45279,1.45248,1.45258,514700000.0
2007-05-29 09:17:00,1.4526,1.4529,1.45258,1.45284,503600000.0
2007-05-29 09:18:00,1.45295,1.45319,1.45294,1.45308,209300000.0
2007-05-29 09:19:00,1.45314,1.45333,1.45302,1.45309,595700000.0
2007-05-29 09:20:00,1.45305,1.45313,1.45286,1.45286,228700001.0
2007-05-29 09:21:00,1.45299,1.45306,1.45287,1.45306,308600000.0
2007-05-29 09:22:00,1.45315,1.45326,1.45303,1.45305,317000001.0
2007-05-29 09:23:00,1.45313,1.45349,1.45313,1.45349,388700000.0
2007-05-29 09:24:00,1.45339,1.45363,1.45324,1.45331,339400001.0
2007-05-29 09:25:00,1.45331,1.45335,1.45317,1.45324,415900001.0
2007-05-29 09:26:00,1.4532,1.4535,1.4532,1.45334,587100000.0
2007-05-29 09:27:00,1.45327,1.45347,1.45321,1.45338,441700002.0
2007-05-29 09:28:00,1.45342,1.45349,1.45321,1.45339,550100001.0
2007-05-29 09:29:00,1.45332,1.45332,1.45311,1.45328,422900000.0
2007-05-29 09:30:00,1.45314,1.45329,1.45292,1.45305,791500005.0
2007-05-29 09:31:00,1.45293,1.4533,1.45293,1.45302,380600001.0
2007-05-29 09:32:00,1.45299,1.45317,1.45289,1.45309,445600001.0
2007-05-29 09:33:00,1.45325,1.4535,1.45325,1.45328,304800001.0
2007-05-29 09:34:00,1.45337,1.45366,1.45337,1.45348,397200000.0
2007-05-29 09:35:00,1.45351,1.45384,1.45351,1.45358,273800000.0
2007-05-29 09:36:00,1.4536,1.45378,1.45351,1.45362,375400002.0
2007-05-29 09:37:00,1.4538,1.45411,1.45362,1.45411,414100000.0
2007-05-29 09:38:00,1.45394,1.45425,1.45394,1.45399,392500000.0
2007-05-29 09:39:00,1.45412,1.45421,1.45402,1.45405,383600000.0
2007-05-29 09:40:00,1.45403,1.45409,1.45388,1.45396,392200000.0
2007-05-29 09:41:00,1.45411,1.45433,1.45407,1.45428,456700000.0
2007-05-29 09:42:00,1.45438,1.45476,1.45438,1.4545,479600000.0
2007-05-29 09:43:00,1.45464,1.45501,1.45464,1.45491,379300000.0
2007-05-29 09:44:00,1.45475,1.45496,1.45449,1.45449,412600000.0
2007-05-29 09:45:00,1.45456,1.45461,1.45429,1.45458,539800000.0
2007-05-29 09:46:00,1.45431,1.45431,1.45396,1.454,311100001.0
2007-05-29 09:47:00,1.45401,1.45418,1.45385,1.45402,408100000.0
2007-05-29 09:48:00,1.45409,1.45448,1.45409,1.45439,345400000.0
2007-05-29 09:49:00,1.45457,1.45481,1.45443,1.45456,557600002.0
2007-05-29 09:50:00,1.45436,1.45448,1.45412,1.45435,461900002.0
2007-05-29 09:51:00,1.45428,1.45451,1.45421,1.45445,438200000.0
2007-05-29 09:52:00,1.45468,1.45489,1.4545,1.45473,473500000.0
2007-05-29 09:53:00,1.45467,1.45499,1.45467,1.4547,306600000.0
2007-05-29 09:54:00,1.45464,1.45483,1.45449,1.45481,511900001.0
2007-05-29 09:55:00,1.45473,1.45492,1.45454,1.45474,555300001.0
2007-05-29 09:56:00,1.4547,1.45499,1.45465,1.45494,418100000.0
2007-05-29 09:57:00,1.45495,1.45496,1.45459,1.45463,619700000.0
2007-05-29 09:58:00,1.45455,1.45469,1.45438,1.4544,903000002.0
2007-05-29 09:59:00,1.45451,1.45491,1.45441,1.45454,679300001.0
2007-05-29 10:00:00,1.4547,1.45472,1.45442,1.45461,220300000.0
2007-05-29 10:01:00,1.45462,1.45473,1.45438,1.45453,621100001.0
2007-05-29 10:02:00,1.45457,1.45482,1.45442,1.45467,525200001.0
2007-05-29 10:03:00,1.45468,1.45494,1.45464,1.45482,455100001.0
2007-05-29 10:04:00,1.45467,1.45471,1.45438,1.45471,496700001.0
2007-05-29 10:05:00,1.45456,1.45482,1.45456,1.45467,468300000.0
2007-05-29 10:06:00,1.4547,1.45495,1.45461,1.45488,568600001.0
2007-05-29 10:07:00,1.45484,1.45517,1.45475,1.45508,561300002.0
2007-05-29 10:08:00,1.45518,1.45541,1.45515,1.45515,479100000.0
2007-05-29 10:09:00,1.45527,1.45527,1.45491,1.45526,622800002.0
2007-05-29 10:10:00,1.45526,1.45532,1.45506,1.45519,351500000.0
2007-05-29 10:11:00,1.45515,1.45515,1.45499,1.45505,363400000.0
2007-05-29 10:12:00,1.45505,1.45553,1.45505,1.45553,527200001.0
2007-05-29 10:13:00,1.4555,1.45583,1.45546,1.4558,443800001.0
2007-05-29 10:14:00,1.45561,1.45591,1.4555,1.4555,501000000.0
2007-05-29 10:15:00,1.4555,1.4557,1.45537,1.45556,411800002.0
2007-05-29 10:16:00,1.4556,1.45568,1.45541,1.45565,463600000.0
2007-05-29 10:17:00,1.45562,1.45588,1.45548,1.45571,362500002.0
2007-05-29 10:18:00,1.45562,1.45595,1.45557,1.45591,443600000.0
2007-05-29 10:19:00,1.45599,1.45599,1.45577,1.45589,399700000.0
2007-05-29 10:20:00,1.45593,1.45604,1.45582,1.45596,556699998.0
2007-05-29 10:21:00,1.45621,1.45633,1.45609,1.45612,380200000.0
2007-05-29 10:22:00,1.45611,1.45616,1.45588,1.45593,375100000.0
2007-05-29 10:23:00,1.4559,1.45621,1.45585,1.456,468400001.0
2007-05-29 10:24:00,1.45612,1.45632,1.45597,1.4561,462500002.0
2007-05-29 10:25:00,1.45615,1.45626,1.45594,1.45619,417500000.0
2007-05-29 10:26:00,1.4562,1.45647,1.45599,1.45623,495900001.0
2007-05-29 10:27:00,1.45616,1.45619,1.45572,1.45583,512400001.0
2007-05-29 10:28:00,1.45591,1.45592,1.45553,1.45557,710100003.0
2007-05-29 10:29:00,1.45554,1.45574,1.45546,1.45572,468200001.0
2007-05-29 10:30:00,1.4558,1.45592,1.45552,1.45575,692800002.0
2007-05-29 10:31:00,1.45571,1.4561,1.45563,1.45593,485400001.0
2007-05-29 10:32:00,1.45582,1.45605,1.45573,1.45573,547000003.0
2007-05-29 10:33:00,1.45591,1.45601,1.45568,1.45579,442200000.0
2007-05-29 10:34:00,1.45586,1.45614,1.4558,1.4561,400500000.0
2007-05-29 10:35:00,1.45606,1.45611,1.45583,1.45589,473200001.0
2007-05-29 10:36:00,1.45597,1.45622,1.45587,1.45611,569700000.0
2007-05-29 10:37:00,1.45619,1.45625,1.45602,1.45613,527400002.0
2007-05-29 10:38:00,1.45614,1.45626,1.45602,1.4561,445500001.0
2007-05-29 10:39:00,1.45617,1.45625,1.45595,1.45609,451900000.0
2007-05-29 10:40:00,1.45599,1.45599,1.4557,1.45584,343799998.0
2007-05-29 10:41:00,1.45598,1.45602,1.45568,1.45585,686300003.0
2007-05-29 10:42:00,1.45587,1.45623,1.45584,1.45623,331100001.0
2007-05-29 10:43:00,1.45643,1.45665,1.45621,1.45632,423300000.0
2007-05-29 10:44:00,1.45647,1.45657,1.45613,1.45637,600800001.0
2007-05-29 10:45:00,1.45633,1.45644,1.4561,1.45628,562200004.0
2007-05-29 10:46:00,1.45628,1.45637,1.45607,1.45619,366300002.0
2007-05-29 10:47:00,1.45617,1.45638,1.45607,1.45623,369000001.0
2007-05-29 10:48:00,1.45627,1.45643,1.45617,1.45629,516100001.0
2007-05-29 10:49:00,1.45629,1.45647,1.45623,1.45645,379800001.0
2007-05-29 10:50:00,1.45647,1.4569,1.45619,1.4569,523000000.0
2007-05-29 10:51:00,1.45651,1.45702,1.45651,1.45695,466200000.0
2007-05-29 10:52:00,1.45696,1.45713,1.4569,1.45705,347900000.0
2007-05-29 10:53:00,1.45702,1.45711,1.45689,1.45691,389900000.0
2007-05-29 10:54:00,1.4569,1.45703,1.45675,1.45692,437600001.0
2007-05-29 10:55:00,1.45692,1.45709,1.45668,1.45686,439000000.0
2007-05-29 10:56:00,1.45689,1.457,1.4567,1.45693,412900000.0
2007-05-29 10:57:00,1.45705,1.45756,1.45694,1.45756,315800001.0
2007-05-29 10:58:00,1.45754,1.45778,1.45737,1.45767,428000000.0
2007-05-29 10:59:00,1.45768,1.45813,1.45768,1.45797,815400002.0
2007-05-29 11:00:00,1.45802,1.45833,1.45789,1.45813,518800000.0
2007-05-29 11:01:00,1.45819,1.45866,1.45805,1.4582,592700002.0
2007-05-29 11:02:00,1.45815,1.45834,1.45798,1.45804,498800001.0
2007-05-29 11:03:00,1.45808,1.45849,1.45808,1.45838,264500000.0
2007-05-29 11:04:00,1.45835,1.45842,1.45803,1.45838,610100000.0
2007-05-29 11:05:00,1.45854,1.4589,1.45839,1.45866,498200001.0
2007-05-29 11:06:00,1.45873,1.45892,1.45856,1.45882,641200002.0
2007-05-29 11:07:00,1.4589,1.4592,1.45888,1.45888,275000001.0
2007-05-29 11:08:00,1.45891,1.45901,1.4586,1.45861,316600001.0
2007-05-29 11:09:00,1.45855,1.45912,1.45854,1.45888,413700001.0
2007-05-29 11:10:00,1.45903,1.45947,1.45902,1.45934,515600001.0
2007-05-29 11:11:00,1.45937,1.45968,1.4593,1.45938,602000003.0
2007-05-29 11:12:00,1.45932,1.45953,1.45918,1.45942,521900002.0
2007-05-29 11:13:00,1.45939,1.45939,1.45911,1.45923,381900000.0
2007-05-29 11:14:00,1.45908,1.45916,1.4588,1.45883,552100002.0
2007-05-29 11:15:00,1.45882,1.45901,1.45876,1.45877,485600003.0
2007-05-29 11:16:00,1.45881,1.45912,1.45877,1.45912,420000002.0
2007-05-29 11:17:00,1.45899,1.45908,1.45871,1.45871,426900001.0
2007-05-29 11:18:00,1.45859,1.4586,1.45824,1.45832,389300002.0
2007-05-29 11:19:00,1.45834,1.45841,1.45808,1.45825,386200000.0
2007-05-29 11:20:00,1.45829,1.45846,1.45813,1.45838,534500001.0
2007-05-29 11:21:00,1.45837,1.45867,1.45821,1.45843,573900000.0
2007-05-29 11:22:00,1.45817,1.45853,1.45814,1.45838,639000002.0
2007-05-29 11:23:00,1.45833,1.45835,1.45769,1.45802,463300001.0
2007-05-29 11:24:00,1.45801,1.45812,1.45789,1.45791,436400001.0
2007-05-29 11:25:00,1.45795,1.45808,1.45775,1.45792,400800001.0
2007-05-29 11:26:00,1.45774,1.45805,1.45774,1.45794,552000000.0
2007-05-29 11:27:00,1.45788,1.45793,1.45759,1.45768,574400000.0
2007-05-29 11:28:00,1.45778,1.45817,1.45775,1.45787,345000000.0
2007-05-29 11:29:00,1.45807,1.45827,1.45791,1.45807,498600000.0
2007-05-29 11:30:00,1.458,1.45806,1.45775,1.45775,402400000.0
2007-05-29 11:31:00,1.45763,1.45785,1.45748,1.45765,613100001.0
2007-05-29 11:32:00,1.45767,1.45793,1.45757,1.45793,420000000.0
2007-05-29 11:33:00,1.45793,1.45793,1.45744,1.45764,498200002.0
2007-05-29 11:34:00,1.45743,1.45773,1.45734,1.45746,662000002.0
2007-05-29 11:35:00,1.45768,1.45794,1.45758,1.45787,569600000.0
2007-05-29 11:36:00,1.45781,1.45796,1.45771,1.45793,526100003.0
2007-05-29 11:37:00,1.45788,1.45794,1.45761,1.45774,489900002.0
2007-05-29 11:38:00,1.4578,1.45784,1.45753,1.45753,602500004.0
2007-05-29 11:39:00,1.45745,1.45769,1.45728,1.45744,705200002.0
2007-05-29 11:40:00,1.45732,1.45732,1.45692,1.45716,667900000.0
2007-05-29 11:41:00,1.4571,1.45734,1.45695,1.45705,666300002.0
2007-05-29 11:42:00,1.45723,1.45727,1.45685,1.45686,604000001.0
2007-05-29 11:43:00,1.45669,1.45699,1.45666,1.45686,507900000.0
2007-05-29 11:44:00,1.45701,1.45721,1.45689,1.45709,683600002.0
2007-05-29 11:45:00,1.45723,1.4573,1.45703,1.45723,627800002.0
2007-05-29 11:46:00,1.45721,1.45721,1.45693,1.45707,500200000.0
2007-05-29 11:47:00,1.45694,1.45716,1.45679,1.457,508000000.0
2007-05-29 11:48:00,1.45691,1.45708,1.45678,1.45684,610500001.0
2007-05-29 11:49:00,1.45698,1.45763,1.4568,1.45763,400500000.0
2007-05-29 11:50:00,1.45781,1.45815,1.45777,1.45789,345900000.0
2007-05-29 11:51:00,1.4578,1.45802,1.45763,1.45787,180100000.0
2007-05-29 11:52:00,1.45786,1.45789,1.45755,1.45762,222300001.0
2007-05-29 11:53:00,1.45767,1.45812,1.45765,1.45805,205700001.0
2007-05-29 11:54:00,1.45788,1.45796,1.45754,1.45776,344300002.0
2007-05-29 11:55:00,1.45783,1.45803,1.4578,1.4578,478800002.0
2007-05-29 11:56:00,1.45773,1.45791,1.45759,1.45765,415100000.0
2007-05-29 11:57:00,1.45783,1.45787,1.45752,1.45769,484600000.0
2007-05-29 11:58:00,1.45777,1.45777,1.45746,1.45751,458000001.0
2007-05-29 11:59:00,1.45763,1.45799,1.45758,1.45775,412600001.0
2007-05-29 12:00:00,1.4579,1.45811,1.45775,1.45788,489800000.0
2007-05-29 12:01:00,1.45778,1.45803,1.45774,1.45797,451200002.0
2007-05-29 12:02:00,1.45794,1.45807,1.45783,1.45794,393900002.0
2007-05-29 12:03:00,1.45803,1.45821,1.45788,1.45816,429500004.0
2007-05-29 12:04:00,1.45812,1.45834,1.45804,1.4582,428700001.0
2007-05-29 12:05:00,1.45828,1.45828,1.45783,1.45801,382200001.0
2007-05-29 12:06:00,1.45801,1.45826,1.45794,1.45807,359000001.0
2007-05-29 12:07:00,1.45806,1.45828,1.45798,1.45825,339000001.0
2007-05-29 12:08:00,1.45825,1.45841,1.45807,1.45825,612200000.0
2007-05-29 12:09:00,1.45834,1.45853,1.45822,1.45833,435300000.0
2007-05-29 12:10:00,1.4582,1.45822,1.45784,1.45822,376700000.0
2007-05-29 12:11:00,1.45817,1.45843,1.45817,1.45832,211700001.0
2007-05-29 12:12:00,1.4585,1.45888,1.4585,1.45872,203300001.0
2007-05-29 12:13:00,1.45886,1.45944,1.45874,1.45929,567300002.0
2007-05-29 12:14:00,1.45935,1.4596,1.45913,1.45944,647800003.0
2007-05-29 12:15:00,1.4591,1.45912,1.45888,1.45902,308300001.0
2007-05-29 12:16:00,1.45894,1.45911,1.45878,1.45889,374900001.0
2007-05-29 12:17:00,1.45891,1.45903,1.45877,1.45881,196800000.0
2007-05-29 12:18:00,1.45884,1.45895,1.45865,1.45894,297600001.0
2007-05-29 12:19:00,1.4589,1.45899,1.45869,1.45876,452900000.0
2007-05-29 12:20:00,1.45875,1.45893,1.45865,1.45887,407300001.0
2007-05-29 12:21:00,1.4589,1.459,1.45863,1.45882,444200001.0
2007-05-29 12:22:00,1.45897,1.4592,1.45894,1.45894,287100000.0
2007-05-29 12:23:00,1.45876,1.45888,1.45856,1.45865,452700000.0
2007-05-29 12:24:00,1.4586,1.45882,1.45853,1.45881,632300001.0
2007-05-29 12:25:00,1.45882,1.459,1.45861,1.45882,410800001.0
2007-05-29 12:26:00,1.45871,1.45891,1.45865,1.4588,443100001.0
2007-05-29 12:27:00,1.45879,1.45896,1.45866,1.45873,502600000.0
2007-05-29 12:28:00,1.45875,1.45916,1.45868,1.45906,497300000.0
2007-05-29 12:29:00,1.45901,1.4591,1.45886,1.45895,743200001.0
2007-05-29 12:30:00,1.45901,1.4592,1.45891,1.45904,720600003.0
2007-05-29 12:31:00,1.45911,1.45927,1.45893,1.45911,733600003.0
2007-05-29 12:32:00,1.4591,1.4594,1.45907,1.45921,723200002.0
2007-05-29 12:33:00,1.45926,1.45926,1.45881,1.459,729100002.0
2007-05-29 12:34:00,1.45889,1.45924,1.45876,1.45884,659100001.0
2007-05-29 12:35:00,1.4589,1.45904,1.45875,1.4589,585500001.0
2007-05-29 12:36:00,1.45861,1.45879,1.45856,1.45866,464800002.0
2007-05-29 12:37:00,1.45868,1.45884,1.45854,1.45859,484800002.0
2007-05-29 12:38:00,1.45843,1.45885,1.45843,1.45844,651400003.0
2007-05-29 12:39:00,1.45852,1.45865,1.45841,1.45863,509700001.0
2007-05-29 12:40:00,1.45857,1.45872,1.45847,1.45872,538000002.0
2007-05-29 12:41:00,1.45877,1.45891,1.45871,1.45874,217700000.0
2007-05-29 12:42:00,1.45871,1.45882,1.45858,1.45881,364300002.0
2007-05-29 12:43:00,1.45874,1.45895,1.45869,1.45871,459000000.0
2007-05-29 12:44:00,1.45852,1.4587,1.45842,1.45859,455000001.0
2007-05-29 12:45:00,1.45862,1.45884,1.45845,1.45868,444800001.0
2007-05-29 12:46:00,1.4586,1.45878,1.4586,1.45863,493500002.0
2007-05-29 12:47:00,1.45865,1.45881,1.45856,1.45863,410300000.0
2007-05-29 12:48:00,1.45861,1.45877,1.45846,1.45852,504100002.0
2007-05-29 12:49:00,1.45852,1.4587,1.45844,1.45859,507300001.0
2007-05-29 12:50:00,1.45864,1.459,1.45857,1.45868,498400001.0
2007-05-29 12:51:00,1.45875,1.45906,1.45864,1.4588,486600003.0
2007-05-29 12:52:00,1.4589,1.45929,1.45887,1.45918,338100001.0
2007-05-29 12:53:00,1.45921,1.45926,1.45899,1.4591,266900001.0
2007-05-29 12:54:00,1.45911,1.45929,1.4589,1.45913,399500001.0
2007-05-29 12:55:00,1.45923,1.45939,1.45908,1.45917,460900000.0
2007-05-29 12:56:00,1.45936,1.45946,1.45913,1.45919,433200000.0
2007-05-29 12:57:00,1.45923,1.45936,1.4589,1.4591,546700001.0
2007-05-29 12:58:00,1.45914,1.45943,1.45901,1.45924,319800000.0
2007-05-29 12:59:00,1.45922,1.45952,1.45907,1.45943,662400001.0
2007-05-29 13:00:00,1.45953,1.45962,1.45937,1.45962,239400000.0
2007-05-29 13:01:00,1.45957,1.45972,1.45943,1.45949,287400001.0
2007-05-29 13:02:00,1.45932,1.45953,1.45917,1.45941,405800001.0
2007-05-29 13:03:00,1.4594,1.45955,1.45929,1.45943,405600001.0
2007-05-29 13:04:00,1.45954,1.45969,1.45946,1.45949,222800000.0
2007-05-29 13:05:00,1.45959,1.45972,1.45957,1.45961,145700000.0
2007-05-29 13:06:00,1.45965,1.45967,1.45941,1.45951,363300001.0
2007-05-29 13:07:00,1.45953,1.45985,1.45953,1.4598,288700000.0
2007-05-29 13:08:00,1.46003,1.46096,1.46003,1.46074,190200000.0
2007-05-29 13:09:00,1.46099,1.46129,1.46073,1.46107,280200000.0
2007-05-29 13:10:00,1.46103,1.4611,1.46081,1.46097,131200001.0
2007-05-29 13:11:00,1.46099,1.46121,1.46087,1.46092,477100000.0
2007-05-29 13:12:00,1.4608,1.46087,1.46066,1.46078,306800001.0
2007-05-29 13:13:00,1.46069,1.46069,1.4601,1.46041,312400000.0
2007-05-29 13:14:00,1.46054,1.46066,1.46025,1.46029,371000001.0
2007-05-29 13:15:00,1.46029,1.46079,1.46027,1.46079,402600000.0
2007-05-29 13:16:00,1.46082,1.46086,1.4606,1.46068,102400000.0
2007-05-29 13:17:00,1.46063,1.46072,1.46048,1.46054,104500000.0
2007-05-29 13:18:00,1.46048,1.46076,1.46046,1.46076,312800000.0
2007-05-29 13:19:00,1.46055,1.46075,1.46038,1.46074,306800001.0
2007-05-29 13:20:00,1.46055,1.46065,1.46015,1.46015,214300001.0
2007-05-29 13:21:00,1.46017,1.4609,1.46017,1.46076,145800000.0
2007-05-29 13:22:00,1.46072,1.46083,1.4606,1.46069,287600002.0
2007-05-29 13:23:00,1.46058,1.46082,1.46053,1.46071,252700001.0
2007-05-29 13:24:00,1.46072,1.46079,1.46063,1.46067,243800000.0
2007-05-29 13:25:00,1.46066,1.46068,1.46027,1.4603,148400000.0
2007-05-29 13:26:00,1.46024,1.46024,1.45976,1.46006,193100000.0
2007-05-29 13:27:00,1.46009,1.46048,1.45998,1.46016,308900001.0
2007-05-29 13:28:00,1.46019,1.46031,1.46012,1.46029,489100000.0
2007-05-29 13:29:00,1.46024,1.46047,1.46008,1.46014,649200001.0
2007-05-29 13:30:00,1.46019,1.46046,1.45992,1.46005,520500002.0
2007-05-29 13:31:00,1.46002,1.46013,1.45975,1.45999,511900002.0
2007-05-29 13:32:00,1.45994,1.46034,1.45994,1.46015,225500001.0
2007-05-29 13:33:00,1.46007,1.46025,1.45994,1.46009,358900000.0
2007-05-29 13:34:00,1.46005,1.46019,1.45985,1.46004,304300000.0
2007-05-29 13:35:00,1.46019,1.46051,1.46018,1.46036,372100000.0
2007-05-29 13:36:00,1.46054,1.46067,1.46045,1.46049,406600001.0
2007-05-29 13:37:00,1.46043,1.46061,1.46041,1.46043,547500001.0
2007-05-29 13:38:00,1.46038,1.46053,1.46015,1.46044,439100000.0
2007-05-29 13:39:00,1.46058,1.46065,1.46039,1.46039,282500000.0
2007-05-29 13:40:00,1.46023,1.4606,1.46017,1.4605,417000002.0
2007-05-29 13:41:00,1.46086,1.46094,1.46073,1.46073,261900001.0
2007-05-29 13:42:00,1.4606,1.46074,1.46051,1.46064,128400000.0
2007-05-29 13:43:00,1.46072,1.46072,1.46063,1.46065,121700000.0
2007-05-29 13:44:00,1.46065,1.46074,1.46051,1.46071,245400000.0
2007-05-29 13:45:00,1.46043,1.46068,1.4603,1.46057,482000001.0
2007-05-29 13:46:00,1.46054,1.46075,1.46046,1.46058,424300002.0
2007-05-29 13:47:00,1.4605,1.46065,1.46033,1.46055,485000000.0
2007-05-29 13:48:00,1.4606,1.46071,1.46055,1.46058,224900000.0
2007-05-29 13:49:00,1.46067,1.46091,1.46064,1.46074,248300002.0
2007-05-29 13:50:00,1.46079,1.46093,1.46073,1.4609,333100000.0
2007-05-29 13:51:00,1.46099,1.46108,1.46095,1.46103,257400000.0
2007-05-29 13:52:00,1.46111,1.46146,1.46105,1.4613,443900001.0
2007-05-29 13:53:00,1.46129,1.4614,1.46106,1.46134,437500001.0
2007-05-29 13:54:00,1.46124,1.46149,1.46115,1.46145,440400000.0
2007-05-29 13:55:00,1.46136,1.46147,1.46101,1.46103,332700000.0
2007-05-29 13:56:00,1.461,1.4614,1.461,1.4612,376600001.0
2007-05-29 13:57:00,1.46113,1.46131,1.46094,1.46109,340300001.0
2007-05-29 13:58:00,1.46104,1.46125,1.46088,1.46125,235200002.0
2007-05-29 13:59:00,1.46102,1.46131,1.46102,1.46109,465400000.0
2007-05-29 14:00:00,1.46105,1.46123,1.46095,1.46099,251500000.0
2007-05-29 14:01:00,1.46085,1.46093,1.4607,1.46073,402900000.0
2007-05-29 14:02:00,1.4606,1.46061,1.46039,1.46048,386200002.0
2007-05-29 14:03:00,1.46031,1.46047,1.46014,1.46014,394100000.0
2007-05-29 14:04:00,1.46021,1.46078,1.46021,1.46056,452900001.0
2007-05-29 14:05:00,1.46084,1.4612,1.46084,1.46111,376900001.0
2007-05-29 14:06:00,1.46121,1.46166,1.46103,1.46166,406700001.0
2007-05-29 14:07:00,1.46188,1.46223,1.46163,1.4621,344400003.0
2007-05-29 14:08:00,1.46214,1.46228,1.46177,1.46182,389500000.0
2007-05-29 14:09:00,1.46168,1.46195,1.46132,1.46159,181100000.0
2007-05-29 14:10:00,1.46174,1.46226,1.46164,1.4621,274800000.0
2007-05-29 14:11:00,1.46202,1.46202,1.46165,1.46174,117900000.0
2007-05-29 14:12:00,1.46158,1.46178,1.46126,1.46126,238200001.0
2007-05-29 14:13:00,1.4612,1.46151,1.4612,1.46151,194600000.0
2007-05-29 14:14:00,1.46148,1.46148,1.46099,1.46118,216700000.0
2007-05-29 14:15:00,1.46111,1.46111,1.46051,1.4608,429600000.0
2007-05-29 14:16:00,1.46071,1.46099,1.4606,1.46069,177700000.0
2007-05-29 14:17:00,1.46088,1.46149,1.46088,1.46149,682400000.0
2007-05-29 14:18:00,1.46159,1.46161,1.46106,1.46126,359600001.0
2007-05-29 14:19:00,1.46121,1.46151,1.46115,1.46126,376800000.0
2007-05-29 14:20:00,1.46135,1.46171,1.46119,1.46164,206600000.0
2007-05-29 14:21:00,1.46169,1.46183,1.46141,1.46141,362000000.0
2007-05-29 14:22:00,1.46154,1.46196,1.46153,1.46153,579300002.0
2007-05-29 14:23:00,1.46167,1.46167,1.46115,1.46138,175800000.0
2007-05-29 14:24:00,1.46136,1.46178,1.46125,1.46158,541000000.0
2007-05-29 14:25:00,1.46161,1.46197,1.46161,1.46169,615000000.0
2007-05-29 14:26:00,1.46163,1.46163,1.46144,1.46154,622600001.0
2007-05-29 14:27:00,1.46172,1.46189,1.46148,1.46172,475900003.0
2007-05-29 14:28:00,1.46164,1.46167,1.46119,1.46159,34200000.0
2007-05-29 14:29:00,1.46163,1.46202,1.46163,1.46202,40600000.0
2007-05-29 14:30:00,1.46192,1.46192,1.46119,1.46177,44600000.0
2007-05-29 14:31:00,1.46144,1.46162,1.4613,1.46142,37600000.0
2007-05-29 14:32:00,1.46129,1.46156,1.46129,1.46146,28200000.0
2007-05-29 14:33:00,1.46117,1.46151,1.46098,1.46126,44200001.0
2007-05-29 14:34:00,1.46118,1.46131,1.46103,1.46125,31900000.0
2007-05-29 14:35:00,1.46137,1.46137,1.461,1.46104,37400000.0
2007-05-29 14:36:00,1.46117,1.46121,1.46063,1.46063,42100000.0
2007-05-29 14:37:00,1.46124,1.46124,1.46098,1.46117,37800000.0
2007-05-29 14:38:00,1.46109,1.46109,1.46046,1.46082,37600000.0
2007-05-29 14:39:00,1.46053,1.4608,1.46024,1.46063,24200000.0
2007-05-29 14:40:00,1.46063,1.46079,1.46054,1.46068,63600002.0
2007-05-29 14:41:00,1.46076,1.46093,1.4606,1.46093,50500000.0
2007-05-29 14:42:00,1.46064,1.46081,1.46006,1.46006,56500000.0
2007-05-29 14:43:00,1.46057,1.46109,1.46057,1.46067,51800000.0
2007-05-29 14:44:00,1.46067,1.46086,1.46054,1.46065,54700000.0
2007-05-29 14:45:00,1.46052,1.46074,1.46027,1.46051,45800000.0
2007-05-29 14:46:00,1.46067,1.46067,1.46023,1.46023,41000000.0
2007-05-29 14:47:00,1.46021,1.46045,1.46015,1.46032,30000000.0
2007-05-29 14:48:00,1.46045,1.46045,1.46012,1.46037,27700000.0
2007-05-29 14:49:00,1.46032,1.46045,1.46026,1.46033,61200000.0
2007-05-29 14:50:00,1.46023,1.46049,1.46019,1.46049,39600000.0
2007-05-29 14:51:00,1.46038,1.4605,1.46031,1.46031,29400000.0
2007-05-29 14:52:00,1.46028,1.46059,1.46028,1.46059,38500000.0
2007-05-29 14:53:00,1.46037,1.4605,1.45995,1.46022,44200000.0
2007-05-29 14:54:00,1.46037,1.4605,1.45998,1.46006,46800000.0
2007-05-29 14:55:00,1.46035,1.46045,1.46001,1.46001,34800000.0
2007-05-29 14:56:00,1.46021,1.4603,1.45999,1.4603,73900000.0
2007-05-29 14:57:00,1.46034,1.46034,1.46007,1.46013,30600000.0
2007-05-29 14:58:00,1.46001,1.46021,1.45995,1.45995,39800000.0
2007-05-29 14:59:00,1.4599,1.46034,1.45959,1.45959,37900000.0
2007-05-29 15:00:00,1.4596,1.4596,1.45643,1.45643,49500000.0
2007-05-29 15:01:00,1.45678,1.45678,1.4548,1.45483,32600000.0
2007-05-29 15:02:00,1.45501,1.4553,1.45475,1.45475,34200000.0
2007-05-29 15:03:00,1.45482,1.4549,1.45398,1.45419,30400000.0
2007-05-29 15:04:00,1.45434,1.45507,1.45434,1.45494,26600000.0
2007-05-29 15:05:00,1.45471,1.45471,1.45433,1.45433,31400000.0
2007-05-29 15:06:00,1.45412,1.45412,1.45345,1.45348,37400000.0
2007-05-29 15:07:00,1.45356,1.45383,1.45331,1.45349,42600000.0
2007-05-29 15:08:00,1.45325,1.45349,1.45273,1.45273,44800000.0
2007-05-29 15:09:00,1.45259,1.4527,1.45161,1.45197,56800000.0
2007-05-29 15:10:00,1.45167,1.452,1.45101,1.45101,44300000.0
2007-05-29 15:11:00,1.45113,1.45176,1.45113,1.45164,22000000.0
2007-05-29 15:12:00,1.45146,1.45182,1.45143,1.45176,32400000.0
2007-05-29 15:13:00,1.45192,1.45248,1.45175,1.45239,46000000.0
2007-05-29 15:14:00,1.45217,1.4525,1.45215,1.4525,34000000.0
2007-05-29 15:15:00,1.45273,1.45273,1.45155,1.4519,39200000.0
2007-05-29 15:16:00,1.45181,1.45192,1.45169,1.45175,34000000.0
2007-05-29 15:17:00,1.45164,1.45179,1.45083,1.45085,34200000.0
2007-05-29 15:18:00,1.4505,1.45052,1.45013,1.4505,41100000.0
2007-05-29 15:19:00,1.4505,1.4505,1.45014,1.45014,27600000.0
2007-05-29 15:20:00,1.45023,1.45059,1.45023,1.45038,27800000.0
2007-05-29 15:21:00,1.45031,1.45032,1.44947,1.44947,42200001.0
2007-05-29 15:22:00,1.44923,1.44985,1.44923,1.44952,45800001.0
2007-05-29 15:23:00,1.44938,1.44966,1.44909,1.44966,29200000.0
2007-05-29 15:24:00,1.4498,1.4501,1.44946,1.4501,19200000.0
2007-05-29 15:25:00,1.45005,1.45058,1.44995,1.45022,32800000.0
2007-05-29 15:26:00,1.45022,1.45022,1.45,1.45015,42400000.0
2007-05-29 15:27:00,1.45012,1.45033,1.45006,1.45027,42900000.0
2007-05-29 15:28:00,1.45022,1.45032,1.45021,1.45027,46800000.0
2007-05-29 15:29:00,1.44998,1.44998,1.44961,1.44975,30500000.0
2007-05-29 15:30:00,1.44928,1.44928,1.44886,1.44921,39000000.0
2007-05-29 15:31:00,1.44917,1.44919,1.44881,1.44881,35100000.0
2007-05-29 15:32:00,1.44871,1.44882,1.44852,1.44882,63800000.0
2007-05-29 15:33:00,1.44877,1.44877,1.44841,1.44877,58800000.0
2007-05-29 15:34:00,1.44861,1.4489,1.44859,1.4486,20400000.0
2007-05-29 15:35:00,1.44861,1.44861,1.44816,1.44816,21000000.0
2007-05-29 15:36:00,1.44855,1.44861,1.44782,1.44782,33600000.0
2007-05-29 15:37:00,1.44804,1.44834,1.44761,1.44834,40000000.0
2007-05-29 15:38:00,1.44823,1.44846,1.44797,1.44846,44600000.0
2007-05-29 15:39:00,1.44848,1.44848,1.44833,1.44842,33000000.0
2007-05-29 15:40:00,1.4486,1.4486,1.44837,1.44843,21200000.0
2007-05-29 15:41:00,1.44884,1.44884,1.44828,1.44874,20600000.0
2007-05-29 15:42:00,1.44902,1.44917,1.44883,1.44896,30400000.0
2007-05-29 15:43:00,1.44897,1.44971,1.44896,1.44971,49000000.0
2007-05-29 15:44:00,1.44979,1.44979,1.449,1.44923,35200000.0
2007-05-29 15:45:00,1.44918,1.44934,1.44902,1.4493,42200000.0
2007-05-29 15:46:00,1.44913,1.44914,1.44883,1.44883,38000000.0
2007-05-29 15:47:00,1.44875,1.44905,1.44858,1.44905,63500000.0
2007-05-29 15:48:00,1.44896,1.44915,1.44879,1.44904,42400000.0
2007-05-29 15:49:00,1.4488,1.44898,1.44875,1.44892,92900000.0
2007-05-29 15:50:00,1.4486,1.4486,1.4483,1.4483,20800000.0
2007-05-29 15:51:00,1.44825,1.44841,1.44769,1.44777,27800000.0
2007-05-29 15:52:00,1.44753,1.44776,1.44708,1.44725,44600000.0
2007-05-29 15:53:00,1.44729,1.44756,1.44699,1.44704,46800000.0
2007-05-29 15:54:00,1.44675,1.44682,1.44647,1.44667,24800000.0
2007-05-29 15:55:00,1.44683,1.44686,1.44643,1.44669,49000000.0
2007-05-29 15:56:00,1.44654,1.44713,1.44654,1.44706,27800000.0
2007-05-29 15:57:00,1.44703,1.44704,1.44675,1.44686,23000000.0
2007-05-29 15:58:00,1.44675,1.4469,1.44657,1.44687,28200000.0
2007-05-29 15:59:00,1.44693,1.44764,1.44693,1.44756,43800000.0
2007-05-29 16:00:00,1.44759,1.44775,1.44664,1.44668,28100000.0
2007-05-29 16:01:00,1.44688,1.44697,1.44634,1.44639,26000000.0
2007-05-29 16:02:00,1.44641,1.44648,1.44621,1.44631,28000000.0
2007-05-29 16:03:00,1.44637,1.44661,1.44623,1.44624,28800000.0
2007-05-29 16:04:00,1.44623,1.44637,1.44608,1.44616,27400000.0
2007-05-29 16:05:00,1.44645,1.44658,1.44619,1.44643,42200000.0
2007-05-29 16:06:00,1.44635,1.44657,1.44625,1.44629,33000000.0
2007-05-29 16:07:00,1.44618,1.44623,1.44598,1.44623,37200000.0
2007-05-29 16:08:00,1.44636,1.44663,1.44625,1.44643,38200000.0
2007-05-29 16:09:00,1.44635,1.44702,1.44635,1.44678,40000000.0
2007-05-29 16:10:00,1.44673,1.44731,1.44668,1.44731,29400000.0
2007-05-29 16:11:00,1.44699,1.44752,1.44699,1.44741,37600001.0
2007-05-29 16:12:00,1.44723,1.44774,1.44723,1.44747,47900000.0
2007-05-29 16:13:00,1.44751,1.44786,1.44751,1.44776,25000000.0
2007-05-29 16:14:00,1.44779,1.44779,1.44742,1.44771,59100001.0
2007-05-29 16:15:00,1.4475,1.44766,1.44703,1.44703,37800000.0
2007-05-29 16:16:00,1.44686,1.4469,1.44662,1.44681,47200000.0
2007-05-29 16:17:00,1.4466,1.44683,1.4465,1.44665,39800001.0
2007-05-29 16:18:00,1.44643,1.44645,1.44611,1.44642,17200000.0
2007-05-29 16:19:00,1.44668,1.44668,1.44633,1.44638,20800000.0
2007-05-29 16:20:00,1.44616,1.44642,1.44611,1.4463,44500000.0
2007-05-29 16:21:00,1.4463,1.44659,1.4463,1.44654,42000000.0
2007-05-29 16:22:00,1.44667,1.44678,1.44636,1.44636,38400000.0
2007-05-29 16:23:00,1.44632,1.44644,1.44614,1.44627,40200000.0
2007-05-29 16:24:00,1.446,1.446,1.44521,1.44522,25800000.0
2007-05-29 16:25:00,1.44541,1.44551,1.44486,1.44499,28200000.0
2007-05-29 16:26:00,1.4453,1.4453,1.44483,1.44483,31600000.0
2007-05-29 16:27:00,1.44479,1.44554,1.44479,1.44535,32800000.0
2007-05-29 16:28:00,1.4457,1.44578,1.44526,1.44549,23600000.0
2007-05-29 16:29:00,1.44552,1.44552,1.44511,1.44512,41300000.0
2007-05-29 16:30:00,1.4451,1.44512,1.4449,1.44504,47000001.0
2007-05-29 16:31:00,1.44508,1.44526,1.44506,1.44507,63800000.0
2007-05-29 16:32:00,1.44542,1.44575,1.4452,1.44548,44600000.0
2007-05-29 16:33:00,1.44546,1.44572,1.44533,1.44566,36800000.0
2007-05-29 16:34:00,1.44591,1.44597,1.44568,1.44594,44800000.0
2007-05-29 16:35:00,1.44602,1.44607,1.44558,1.44592,41300000.0
2007-05-29 16:36:00,1.44572,1.44585,1.44545,1.44569,38400000.0
2007-05-29 16:37:00,1.4457,1.44572,1.44534,1.44572,57300000.0
2007-05-29 16:38:00,1.44568,1.44577,1.4453,1.44547,54200000.0
2007-05-29 16:39:00,1.44535,1.44535,1.44505,1.44505,40200000.0
2007-05-29 16:40:00,1.44514,1.44529,1.44498,1.44529,30400000.0
2007-05-29 16:41:00,1.44543,1.44601,1.44543,1.44545,28000000.0
2007-05-29 16:42:00,1.4459,1.44606,1.44572,1.44593,30600000.0
2007-05-29 16:43:00,1.44596,1.44634,1.44596,1.44596,46500000.0
2007-05-29 16:44:00,1.44588,1.4462,1.44582,1.44603,63400000.0
2007-05-29 16:45:00,1.44575,1.44595,1.44572,1.44587,37200000.0
2007-05-29 16:46:00,1.44553,1.44571,1.44527,1.44559,68400000.0
2007-05-29 16:47:00,1.44553,1.44576,1.44533,1.44535,51800000.0
2007-05-29 16:48:00,1.44557,1.44557,1.445,1.44532,20600000.0
2007-05-29 16:49:00,1.44508,1.44557,1.44486,1.44547,37600000.0
2007-05-29 16:50:00,1.4453,1.44548,1.44525,1.44529,35000000.0
2007-05-29 16:51:00,1.44573,1.44585,1.44556,1.44585,36200000.0
2007-05-29 16:52:00,1.44572,1.44572,1.44526,1.44538,35400000.0
2007-05-29 16:53:00,1.44543,1.44558,1.44534,1.44555,57300000.0
2007-05-29 16:54:00,1.44552,1.44557,1.44528,1.44557,21000000.0
2007-05-29 16:55:00,1.44554,1.44554,1.44515,1.44539,29900000.0
2007-05-29 16:56:00,1.44536,1.44536,1.44506,1.44507,35400000.0
2007-05-29 16:57:00,1.44496,1.44514,1.44486,1.44505,35000000.0
2007-05-29 16:58:00,1.4449,1.4451,1.44477,1.44484,28200000.0
2007-05-29 16:59:00,1.44492,1.44492,1.44455,1.44485,20800000.0
2007-05-29 17:00:00,1.44448,1.44499,1.44448,1.44479,39400000.0
2007-05-29 17:01:00,1.44437,1.44484,1.44431,1.44443,41800000.0
2007-05-29 17:02:00,1.44451,1.44465,1.44435,1.44462,25600000.0
2007-05-29 17:03:00,1.44456,1.44457,1.44442,1.44455,30600000.0
2007-05-29 17:04:00,1.44468,1.44485,1.44459,1.44467,38200000.0
2007-05-29 17:05:00,1.44449,1.44497,1.44425,1.44497,30400000.0
2007-05-29 17:06:00,1.44482,1.4449,1.44462,1.44484,62800001.0
2007-05-29 17:07:00,1.44481,1.44487,1.44457,1.44481,59600001.0
2007-05-29 17:08:00,1.44477,1.44493,1.44472,1.44489,42500000.0
2007-05-29 17:09:00,1.44483,1.44509,1.4447,1.44499,57500000.0
2007-05-29 17:10:00,1.44497,1.44511,1.44487,1.445,44600000.0
2007-05-29 17:11:00,1.44496,1.44514,1.44484,1.44514,26800000.0
2007-05-29 17:12:00,1.44517,1.4453,1.44517,1.44526,36800001.0
2007-05-29 17:13:00,1.44505,1.44523,1.44503,1.44523,37100000.0
2007-05-29 17:14:00,1.44485,1.44543,1.44485,1.44515,51800000.0
2007-05-29 17:15:00,1.44532,1.44532,1.44469,1.44469,22800000.0
2007-05-29 17:16:00,1.44477,1.44511,1.44477,1.44504,55000000.0
2007-05-29 17:17:00,1.445,1.44505,1.44443,1.44479,38900000.0
2007-05-29 17:18:00,1.44485,1.44485,1.44452,1.44464,27200000.0
2007-05-29 17:19:00,1.44442,1.44462,1.44432,1.4445,23800000.0
2007-05-29 17:20:00,1.44494,1.44496,1.44463,1.44481,29300000.0
2007-05-29 17:21:00,1.44508,1.44534,1.44494,1.44531,41200000.0
2007-05-29 17:22:00,1.44515,1.4453,1.4451,1.44512,56300000.0
2007-05-29 17:23:00,1.44462,1.44525,1.44462,1.44525,35100000.0
2007-05-29 17:24:00,1.4452,1.44542,1.4451,1.44535,23600000.0
2007-05-29 17:25:00,1.44519,1.44546,1.44519,1.44527,49000000.0
2007-05-29 17:26:00,1.4453,1.4454,1.4452,1.44537,31300000.0
2007-05-29 17:27:00,1.44543,1.44543,1.44485,1.44485,27600000.0
2007-05-29 17:28:00,1.44512,1.44514,1.44489,1.445,40000000.0
2007-05-29 17:29:00,1.4451,1.44525,1.44468,1.44517,54000000.0
2007-05-29 17:30:00,1.44505,1.44512,1.44473,1.44507,52000000.0
2007-05-29 17:31:00,1.44501,1.44501,1.44477,1.44483,26600000.0
2007-05-29 17:32:00,1.44475,1.44504,1.44475,1.4448,35400000.0
2007-05-29 17:33:00,1.4449,1.445,1.44489,1.44493,25400000.0
2007-05-29 17:34:00,1.44493,1.44505,1.44478,1.44505,44800000.0
2007-05-29 17:35:00,1.44503,1.44505,1.44488,1.44505,34800000.0
2007-05-29 17:36:00,1.44515,1.44542,1.44514,1.44528,48800000.0
2007-05-29 17:37:00,1.44529,1.44545,1.44489,1.44535,26400000.0
2007-05-29 17:38:00,1.44503,1.44518,1.44483,1.44496,52100000.0
2007-05-29 17:39:00,1.44522,1.44542,1.44512,1.44542,37600000.0
2007-05-29 17:40:00,1.44536,1.44582,1.44532,1.44574,43900000.0
2007-05-29 17:41:00,1.44573,1.44573,1.44544,1.44547,65900000.0
2007-05-29 17:42:00,1.44527,1.44533,1.44499,1.44527,30600000.0
2007-05-29 17:43:00,1.44525,1.44529,1.44488,1.44511,39200000.0
2007-05-29 17:44:00,1.44502,1.44507,1.44473,1.44473,34000000.0
2007-05-29 17:45:00,1.44491,1.44504,1.44482,1.4449,29800000.0
2007-05-29 17:46:00,1.4449,1.44498,1.44471,1.44484,54200000.0
2007-05-29 17:47:00,1.44467,1.44476,1.44446,1.44446,45700000.0
2007-05-29 17:48:00,1.44449,1.44449,1.44409,1.44428,49000000.0
2007-05-29 17:49:00,1.44435,1.44442,1.44397,1.44435,38400000.0
2007-05-29 17:50:00,1.44421,1.44421,1.44392,1.44418,28200000.0
2007-05-29 17:51:00,1.44407,1.44427,1.44379,1.44379,27600000.0
2007-05-29 17:52:00,1.44397,1.44397,1.44366,1.44383,41400000.0
2007-05-29 17:53:00,1.44387,1.44407,1.4438,1.44402,33900000.0
2007-05-29 17:54:00,1.44394,1.44416,1.44348,1.44398,42400000.0
2007-05-29 17:55:00,1.44409,1.44433,1.44367,1.44426,60700001.0
2007-05-29 17:56:00,1.44404,1.44423,1.44403,1.44403,27800000.0
2007-05-29 17:57:00,1.4439,1.44416,1.4436,1.44394,42000000.0
2007-05-29 17:58:00,1.4441,1.44412,1.44387,1.44412,44200000.0
2007-05-29 17:59:00,1.44406,1.4449,1.44406,1.44463,50000000.0
2007-05-29 18:00:00,1.44482,1.44492,1.44464,1.44473,29000000.0
2007-05-29 18:01:00,1.44466,1.44479,1.44423,1.44446,50800000.0
2007-05-29 18:02:00,1.44458,1.44471,1.44458,1.44464,54100000.0
2007-05-29 18:03:00,1.44453,1.44482,1.44437,1.44437,29100000.0
2007-05-29 18:04:00,1.44464,1.44492,1.44456,1.44478,73400000.0
2007-05-29 18:05:00,1.44501,1.44523,1.44494,1.44494,31800000.0
2007-05-29 18:06:00,1.44481,1.44492,1.44443,1.44447,45800000.0
2007-05-29 18:07:00,1.44473,1.4448,1.44453,1.44472,70200002.0
2007-05-29 18:08:00,1.44494,1.44523,1.44482,1.44495,50400000.0
2007-05-29 18:09:00,1.44514,1.44547,1.44502,1.4453,45900000.0
2007-05-29 18:10:00,1.44525,1.4454,1.44509,1.44539,37500000.0
2007-05-29 18:11:00,1.44546,1.44558,1.44518,1.44536,67500000.0
2007-05-29 18:12:00,1.44539,1.44547,1.44531,1.44547,32000000.0
2007-05-29 18:13:00,1.44558,1.44569,1.44527,1.44546,47300000.0
2007-05-29 18:14:00,1.44496,1.44567,1.44496,1.44561,32600000.0
2007-05-29 18:15:00,1.4453,1.44553,1.44507,1.44515,35100000.0
2007-05-29 18:16:00,1.44515,1.4452,1.44482,1.4449,28900000.0
2007-05-29 18:17:00,1.44506,1.44522,1.44477,1.44497,52000000.0
2007-05-29 18:18:00,1.44521,1.44531,1.44454,1.44483,43200000.0
2007-05-29 18:19:00,1.44475,1.44491,1.44454,1.4447,34200000.0
2007-05-29 18:20:00,1.4447,1.44489,1.44465,1.44465,27800000.0
2007-05-29 18:21:00,1.44481,1.44493,1.44463,1.4447,47000000.0
2007-05-29 18:22:00,1.44474,1.44493,1.44465,1.44465,35200000.0
2007-05-29 18:23:00,1.44465,1.44482,1.44455,1.44455,24800000.0
2007-05-29 18:24:00,1.44448,1.44448,1.4442,1.44425,34000000.0
2007-05-29 18:25:00,1.44444,1.44444,1.44413,1.44444,37400000.0
2007-05-29 18:26:00,1.44446,1.44446,1.44429,1.44434,36400000.0
2007-05-29 18:27:00,1.44428,1.44455,1.44409,1.44454,47000000.0
2007-05-29 18:28:00,1.44437,1.44468,1.44429,1.44438,27800000.0
2007-05-29 18:29:00,1.44434,1.44451,1.44423,1.44439,35400000.0
2007-05-29 18:30:00,1.44441,1.44441,1.44419,1.4443,27400000.0
2007-05-29 18:31:00,1.44443,1.44444,1.44425,1.44444,44800000.0
2007-05-29 18:32:00,1.44454,1.44459,1.44433,1.44451,32900000.0
2007-05-29 18:33:00,1.44466,1.44466,1.44436,1.44436,49000000.0
2007-05-29 18:34:00,1.44438,1.44464,1.44436,1.44449,43500000.0
2007-05-29 18:35:00,1.44465,1.44468,1.44435,1.44457,29600000.0
2007-05-29 18:36:00,1.44427,1.44456,1.44425,1.44432,49200000.0
2007-05-29 18:37:00,1.44458,1.44477,1.44458,1.44477,42200001.0
2007-05-29 18:38:00,1.44456,1.44474,1.44442,1.44474,24800000.0
2007-05-29 18:39:00,1.4445,1.44488,1.4445,1.44488,35400000.0
2007-05-29 18:40:00,1.44478,1.4448,1.44455,1.44462,32500000.0
2007-05-29 18:41:00,1.44473,1.44492,1.44473,1.44486,35600000.0
2007-05-29 18:42:00,1.44465,1.44468,1.44439,1.44465,48300000.0
2007-05-29 18:43:00,1.4445,1.44472,1.44431,1.44432,25400000.0
2007-05-29 18:44:00,1.44439,1.44447,1.44428,1.44428,35400000.0
2007-05-29 18:45:00,1.44428,1.44433,1.44408,1.44408,24800000.0
2007-05-29 18:46:00,1.44426,1.44448,1.44422,1.4444,27200000.0
2007-05-29 18:47:00,1.44458,1.44459,1.44446,1.44452,24500000.0
2007-05-29 18:48:00,1.44448,1.44468,1.44438,1.44453,39000000.0
2007-05-29 18:49:00,1.44468,1.44494,1.44458,1.44476,33000000.0
2007-05-29 18:50:00,1.44488,1.44491,1.44469,1.44476,38600000.0
2007-05-29 18:51:00,1.44462,1.44474,1.44449,1.44459,43600000.0
2007-05-29 18:52:00,1.4445,1.44487,1.4445,1.4446,47000000.0
2007-05-29 18:53:00,1.44469,1.44474,1.44462,1.44465,30000000.0
2007-05-29 18:54:00,1.44489,1.44513,1.44464,1.44513,20600000.0
2007-05-29 18:55:00,1.44493,1.44513,1.44481,1.4449,44300001.0
2007-05-29 18:56:00,1.44463,1.44501,1.44443,1.44443,32000000.0
2007-05-29 18:57:00,1.44474,1.44514,1.44474,1.44502,21800000.0
2007-05-29 18:58:00,1.44504,1.44512,1.44486,1.44486,54800000.0
2007-05-29 18:59:00,1.445,1.44507,1.44461,1.44482,51800001.0
2007-05-29 19:00:00,1.44482,1.44494,1.44458,1.44484,31600000.0
2007-05-29 19:01:00,1.44506,1.44506,1.44467,1.44478,51000000.0
2007-05-29 19:02:00,1.445,1.44517,1.4449,1.44517,35400000.0
2007-05-29 19:03:00,1.44497,1.44516,1.44479,1.44503,48200000.0
2007-05-29 19:04:00,1.44485,1.44511,1.4447,1.44489,45600000.0
2007-05-29 19:05:00,1.44492,1.44504,1.44482,1.44491,28200000.0
2007-05-29 19:06:00,1.44508,1.44509,1.44497,1.44499,29000000.0
2007-05-29 19:07:00,1.44486,1.44511,1.44472,1.44511,51800000.0
2007-05-29 19:08:00,1.44494,1.44519,1.44494,1.4451,44600000.0
2007-05-29 19:09:00,1.44513,1.44513,1.44485,1.44492,41200000.0
2007-05-29 19:10:00,1.44512,1.44512,1.44469,1.44469,31200000.0
2007-05-29 19:11:00,1.4451,1.44517,1.44498,1.44504,38000001.0
2007-05-29 19:12:00,1.44482,1.44511,1.44482,1.44511,39400000.0
2007-05-29 19:13:00,1.4451,1.44529,1.4451,1.44527,33800000.0
2007-05-29 19:14:00,1.445,1.44539,1.445,1.44517,37800000.0
2007-05-29 19:15:00,1.44526,1.44526,1.44491,1.445,29400000.0
2007-05-29 19:16:00,1.44487,1.4452,1.44487,1.4451,38800000.0
2007-05-29 19:17:00,1.44539,1.44551,1.44525,1.44551,46500000.0
2007-05-29 19:18:00,1.44532,1.44532,1.44513,1.44521,36900000.0
2007-05-29 19:19:00,1.44536,1.44536,1.44486,1.44524,28200000.0
2007-05-29 19:20:00,1.44524,1.44534,1.44499,1.44524,40000000.0
2007-05-29 19:21:00,1.44527,1.44561,1.44518,1.44519,33900000.0
2007-05-29 19:22:00,1.44523,1.44532,1.44503,1.4453,38600000.0
2007-05-29 19:23:00,1.44509,1.44526,1.4448,1.44526,95300001.0
2007-05-29 19:24:00,1.44541,1.44545,1.44526,1.44538,52200000.0
2007-05-29 19:25:00,1.44556,1.44568,1.44548,1.44566,40400000.0
2007-05-29 19:26:00,1.44532,1.44564,1.4452,1.44536,36300000.0
2007-05-29 19:27:00,1.44521,1.44525,1.44496,1.44505,36400000.0
2007-05-29 19:28:00,1.44491,1.44507,1.44471,1.44485,45800000.0
2007-05-29 19:29:00,1.44483,1.44495,1.44449,1.44476,27200000.0
2007-05-29 19:30:00,1.44485,1.44485,1.44449,1.44454,37400000.0
2007-05-29 19:31:00,1.44461,1.44461,1.44424,1.44443,35400000.0
2007-05-29 19:32:00,1.44443,1.44456,1.44421,1.44452,44800000.0
2007-05-29 19:33:00,1.44466,1.44473,1.44438,1.44467,42600000.0
2007-05-29 19:34:00,1.4443,1.44452,1.44422,1.44422,35400000.0
2007-05-29 19:35:00,1.44412,1.44419,1.44366,1.444,39200000.0
2007-05-29 19:36:00,1.44384,1.44404,1.44378,1.44403,27800000.0
2007-05-29 19:37:00,1.44414,1.44414,1.44369,1.44369,27000000.0
2007-05-29 19:38:00,1.44376,1.44415,1.44376,1.4439,24200000.0
2007-05-29 19:39:00,1.44414,1.44429,1.44392,1.44429,51800000.0
2007-05-29 19:40:00,1.44424,1.44425,1.44405,1.44423,45800000.0
2007-05-29 19:41:00,1.44402,1.44424,1.44378,1.4439,26800000.0
2007-05-29 19:42:00,1.44368,1.44405,1.44368,1.44405,44600000.0
2007-05-29 19:43:00,1.4438,1.44383,1.44329,1.44366,20800000.0
2007-05-29 19:44:00,1.44354,1.4436,1.44322,1.44348,44600000.0
2007-05-29 19:45:00,1.44325,1.44349,1.44325,1.44336,43100000.0
2007-05-29 19:46:00,1.44343,1.44353,1.443,1.443,41600001.0
2007-05-29 19:47:00,1.44331,1.44331,1.44248,1.44286,47200000.0
2007-05-29 19:48:00,1.44297,1.44297,1.44265,1.44272,27800000.0
2007-05-29 19:49:00,1.44269,1.44298,1.4425,1.4427,26900000.0
2007-05-29 19:50:00,1.4429,1.44291,1.4426,1.44285,58600001.0
2007-05-29 19:51:00,1.4427,1.44282,1.44259,1.44282,59300000.0
2007-05-29 19:52:00,1.44285,1.44317,1.44276,1.4428,49600001.0
2007-05-29 19:53:00,1.44282,1.44304,1.44282,1.44304,30000000.0
2007-05-29 19:54:00,1.44306,1.44334,1.44295,1.44334,56900000.0
2007-05-29 19:55:00,1.44327,1.44332,1.44313,1.44313,30800000.0
2007-05-29 19:56:00,1.44314,1.4433,1.44303,1.4432,29400000.0
2007-05-29 19:57:00,1.44324,1.44327,1.44281,1.44295,37600000.0
2007-05-29 19:58:00,1.44273,1.44295,1.44266,1.44277,21000000.0
2007-05-29 19:59:00,1.44284,1.44302,1.44279,1.44295,36000000.0
2007-05-29 20:00:00,1.44307,1.44345,1.44301,1.44301,33400000.0
2007-05-29 20:01:00,1.44339,1.44339,1.44306,1.44308,50200001.0
2007-05-29 20:02:00,1.44326,1.44338,1.44318,1.44324,37800000.0
2007-05-29 20:03:00,1.44324,1.44333,1.44293,1.44333,40000000.0
2007-05-29 20:04:00,1.44332,1.44337,1.44289,1.44337,50100000.0
2007-05-29 20:05:00,1.44332,1.44367,1.44332,1.44342,40000000.0
2007-05-29 20:06:00,1.44344,1.44363,1.44334,1.44342,24400000.0
2007-05-29 20:07:00,1.44319,1.44332,1.44297,1.44318,54500002.0
2007-05-29 20:08:00,1.44324,1.44325,1.44281,1.44311,41500000.0
2007-05-29 20:09:00,1.44312,1.4432,1.44311,1.44318,44100000.0
2007-05-29 20:10:00,1.44292,1.44331,1.44292,1.44323,34200000.0
2007-05-29 20:11:00,1.44323,1.44323,1.44289,1.44297,28700000.0
2007-05-29 20:12:00,1.4431,1.44316,1.44271,1.44312,36400000.0
2007-05-29 20:13:00,1.44326,1.44326,1.44303,1.44321,41800000.0
2007-05-29 20:14:00,1.44304,1.44315,1.44252,1.44308,35000000.0
2007-05-29 20:15:00,1.44318,1.44318,1.44301,1.44316,25600000.0
2007-05-29 20:16:00,1.4432,1.44335,1.44302,1.44302,42300000.0
2007-05-29 20:17:00,1.44323,1.44331,1.44292,1.44296,44000000.0
2007-05-29 20:18:00,1.44304,1.44304,1.44274,1.44278,27800000.0
2007-05-29 20:19:00,1.44277,1.4429,1.44268,1.4428,41700000.0
2007-05-29 20:20:00,1.44285,1.44295,1.44267,1.44267,45400000.0
2007-05-29 20:21:00,1.44282,1.44295,1.44282,1.44295,42400000.0
2007-05-29 20:22:00,1.44308,1.44308,1.44284,1.44291,45400000.0
2007-05-29 20:23:00,1.44291,1.44307,1.4427,1.44294,47200000.0
2007-05-29 20:24:00,1.4431,1.4431,1.44282,1.44283,30600000.0
2007-05-29 20:25:00,1.44317,1.44317,1.4429,1.44295,40400000.0
2007-05-29 20:26:00,1.44268,1.44308,1.44268,1.44282,49600000.0
2007-05-29 20:27:00,1.44296,1.44303,1.4425,1.44282,37900000.0
2007-05-29 20:28:00,1.44311,1.44311,1.44277,1.44277,24800000.0
2007-05-29 20:29:00,1.44274,1.44274,1.44204,1.44273,35200000.0
2007-05-29 20:30:00,1.44292,1.44304,1.44268,1.44304,39000000.0
2007-05-29 20:31:00,1.44283,1.44283,1.44221,1.44252,42000000.0
2007-05-29 20:32:00,1.44242,1.44275,1.44206,1.44275,61600001.0
2007-05-29 20:33:00,1.443,1.44301,1.44283,1.44283,32600000.0
2007-05-29 20:34:00,1.44279,1.44288,1.44269,1.44278,36000000.0
2007-05-29 20:35:00,1.44263,1.44278,1.44252,1.44253,53500000.0
2007-05-29 20:36:00,1.44253,1.44273,1.44243,1.44253,58200000.0
2007-05-29 20:37:00,1.44259,1.4428,1.44249,1.44266,36800000.0
2007-05-29 20:38:00,1.44279,1.4428,1.44252,1.4428,67000001.0
2007-05-29 20:39:00,1.4427,1.4429,1.44247,1.44265,54500000.0
2007-05-29 20:40:00,1.44275,1.44301,1.44266,1.44273,34600000.0
2007-05-29 20:41:00,1.44285,1.443,1.44256,1.44277,49200000.0
2007-05-29 20:42:00,1.44272,1.4428,1.4424,1.4428,49000000.0
2007-05-29 20:43:00,1.44282,1.44292,1.44248,1.44248,33500000.0
2007-05-29 20:44:00,1.44275,1.44285,1.44249,1.44275,35000000.0
2007-05-29 20:45:00,1.44264,1.44287,1.44264,1.44264,43200000.0
2007-05-29 20:46:00,1.44288,1.44295,1.44276,1.44295,43200000.0
2007-05-29 20:47:00,1.44276,1.44298,1.44242,1.44287,31300000.0
2007-05-29 20:48:00,1.44273,1.44298,1.44273,1.44275,31200000.0
2007-05-29 20:49:00,1.44283,1.44304,1.44283,1.44304,28800000.0
2007-05-29 20:50:00,1.4431,1.44342,1.4431,1.44338,35000000.0
2007-05-29 20:51:00,1.4433,1.4435,1.4433,1.44341,31000000.0
2007-05-29 20:52:00,1.44341,1.44358,1.44337,1.44347,33000000.0
2007-05-29 20:53:00,1.44351,1.44361,1.44342,1.44342,45000000.0
2007-05-29 20:54:00,1.44323,1.44356,1.44323,1.4434,45800000.0
2007-05-29 20:55:00,1.44348,1.44359,1.4434,1.44351,28400000.0
2007-05-29 20:56:00,1.44329,1.44342,1.44315,1.44342,28200000.0
2007-05-29 20:57:00,1.44333,1.44347,1.4433,1.4433,45500000.0
2007-05-29 20:58:00,1.44332,1.44337,1.44309,1.44336,47400000.0
2007-05-29 20:59:00,1.44335,1.44363,1.44333,1.44342,41200000.0
2007-05-29 21:00:00,1.44319,1.44349,1.4431,1.44337,48000000.0
2007-05-29 21:01:00,1.44349,1.44372,1.44309,1.44332,22700000.0
2007-05-29 21:02:00,1.44348,1.44365,1.44313,1.44359,46800000.0
2007-05-29 21:03:00,1.44337,1.44345,1.4433,1.44338,23200000.0
2007-05-29 21:04:00,1.44339,1.44344,1.44321,1.44344,36300000.0
2007-05-29 21:05:00,1.44319,1.44352,1.44314,1.44316,58700000.0
2007-05-29 21:06:00,1.44322,1.44322,1.44297,1.44315,39400001.0
2007-05-29 21:07:00,1.44315,1.44315,1.44283,1.443,30100000.0
2007-05-29 21:08:00,1.44289,1.44295,1.44273,1.44291,37000000.0
2007-05-29 21:09:00,1.44299,1.44317,1.44281,1.44304,40600001.0
2007-05-29 21:10:00,1.44303,1.4431,1.44285,1.44294,35000000.0
2007-05-29 21:11:00,1.44299,1.44324,1.44281,1.443,45100000.0
2007-05-29 21:12:00,1.44316,1.44334,1.44311,1.44316,49000001.0
2007-05-29 21:13:00,1.4431,1.44334,1.44307,1.44316,43900000.0
2007-05-29 21:14:00,1.44306,1.44335,1.44305,1.44309,52000000.0
2007-05-29 21:15:00,1.44301,1.44319,1.44301,1.44311,29000000.0
2007-05-29 21:16:00,1.44281,1.44318,1.44281,1.44316,45100000.0
2007-05-29 21:17:00,1.44311,1.44316,1.44278,1.44278,33400000.0
2007-05-29 21:18:00,1.44316,1.44316,1.44246,1.44299,27800000.0
2007-05-29 21:19:00,1.44316,1.44316,1.44296,1.44301,42200000.0
2007-05-29 21:20:00,1.4431,1.44327,1.44305,1.44313,37200000.0
2007-05-29 21:21:00,1.44307,1.44337,1.44306,1.44337,33000000.0
2007-05-29 21:22:00,1.44302,1.44367,1.44302,1.44361,28800000.0
2007-05-29 21:23:00,1.44352,1.44367,1.4432,1.4432,44000000.0
2007-05-29 21:24:00,1.44348,1.44376,1.44334,1.44345,43300000.0
2007-05-29 21:25:00,1.4434,1.44382,1.4434,1.44341,65600001.0
2007-05-29 21:26:00,1.44369,1.44369,1.44342,1.4435,22800000.0
2007-05-29 21:27:00,1.44358,1.44362,1.44339,1.4436,44900000.0
2007-05-29 21:28:00,1.44344,1.44363,1.44343,1.4436,28000000.0
2007-05-29 21:29:00,1.44379,1.44383,1.44367,1.44381,41800001.0
2007-05-29 21:30:00,1.44377,1.44377,1.4436,1.44366,30400000.0
2007-05-29 21:31:00,1.4436,1.4436,1.44338,1.44345,39400000.0
2007-05-29 21:32:00,1.44355,1.44358,1.44349,1.44355,93900000.0
2007-05-29 21:33:00,1.44359,1.44368,1.44333,1.44345,21600000.0
2007-05-29 21:34:00,1.44349,1.44356,1.44344,1.44356,58400001.0
2007-05-29 21:35:00,1.44352,1.44358,1.4432,1.44358,33200000.0
2007-05-29 21:36:00,1.4437,1.4437,1.44325,1.44356,21600000.0
2007-05-29 21:37:00,1.44363,1.44379,1.44357,1.44377,26000000.0
2007-05-29 21:38:00,1.44377,1.44377,1.44353,1.44365,40200000.0
2007-05-29 21:39:00,1.4435,1.44373,1.4435,1.44365,28000000.0
2007-05-29 21:40:00,1.4435,1.44367,1.4435,1.44362,31800000.0
2007-05-29 21:41:00,1.44352,1.44355,1.44326,1.44337,31600000.0
2007-05-29 21:42:00,1.44337,1.44343,1.44299,1.44299,38600000.0
2007-05-29 21:43:00,1.44331,1.44331,1.44312,1.44329,39400001.0
2007-05-29 21:44:00,1.44319,1.44322,1.443,1.44302,32000000.0
2007-05-29 21:45:00,1.44306,1.44335,1.44274,1.44333,45800000.0
2007-05-29 21:46:00,1.44322,1.44329,1.44283,1.44294,41600000.0
2007-05-29 21:47:00,1.4431,1.4433,1.4431,1.44317,39400001.0
2007-05-29 21:48:00,1.44331,1.44331,1.44278,1.4429,36200000.0
2007-05-29 21:49:00,1.44299,1.44309,1.44281,1.44294,46800000.0
2007-05-29 21:50:00,1.44305,1.44305,1.44283,1.44298,15800000.0
2007-05-29 21:51:00,1.44313,1.44324,1.44297,1.44312,39000000.0
2007-05-29 21:52:00,1.44304,1.44328,1.44291,1.44304,40400000.0
2007-05-29 21:53:00,1.44302,1.44332,1.443,1.443,43400001.0
2007-05-29 21:54:00,1.44307,1.4435,1.44307,1.44328,37000000.0
2007-05-29 21:55:00,1.44329,1.44334,1.44314,1.44331,67400000.0
2007-05-29 21:56:00,1.44328,1.4434,1.44319,1.44338,47400000.0
2007-05-29 21:57:00,1.4435,1.4435,1.44292,1.44331,28600000.0
2007-05-29 21:58:00,1.44331,1.44339,1.44318,1.44321,25400000.0
2007-05-29 21:59:00,1.44323,1.44341,1.44313,1.44314,37200000.0
2007-05-29 22:00:00,1.44328,1.44337,1.44328,1.44335,37200000.0
2007-05-29 22:01:00,1.44327,1.44345,1.44319,1.44324,29000000.0
2007-05-29 22:02:00,1.44323,1.44339,1.44315,1.44317,40700000.0
2007-05-29 22:03:00,1.44335,1.4434,1.44312,1.4434,22200000.0
2007-05-29 22:04:00,1.44335,1.44348,1.44311,1.44339,25600000.0
2007-05-29 22:05:00,1.44346,1.44346,1.44319,1.44336,42300000.0
2007-05-29 22:06:00,1.4433,1.4433,1.44284,1.4431,50100000.0
2007-05-29 22:07:00,1.443,1.44329,1.443,1.4431,31400000.0
2007-05-29 22:08:00,1.44275,1.44317,1.44275,1.44317,41500000.0
2007-05-29 22:09:00,1.44316,1.44334,1.44295,1.44314,32000000.0
2007-05-29 22:10:00,1.44324,1.44364,1.44324,1.44344,62200001.0
2007-05-29 22:11:00,1.44343,1.44357,1.44331,1.44337,26000000.0
2007-05-29 22:12:00,1.44342,1.44365,1.44341,1.44347,45100000.0
2007-05-29 22:13:00,1.44362,1.44363,1.44355,1.44356,24600000.0
2007-05-29 22:14:00,1.44338,1.4437,1.44333,1.44337,46600000.0
2007-05-29 22:15:00,1.44353,1.44375,1.44346,1.44359,30200000.0
2007-05-29 22:16:00,1.44349,1.44363,1.44338,1.44338,44900000.0
2007-05-29 22:17:00,1.44361,1.44362,1.44334,1.44339,33800000.0
2007-05-29 22:18:00,1.44335,1.44357,1.44335,1.44357,7000000.0
2007-05-29 22:19:00,1.44366,1.44384,1.44366,1.44373,27800000.0
2007-05-29 22:20:00,1.4439,1.4439,1.44359,1.44366,24400000.0
2007-05-29 22:21:00,1.44357,1.44387,1.44348,1.44372,49800001.0
2007-05-29 22:22:00,1.4438,1.44387,1.44338,1.44346,51600000.0
2007-05-29 22:23:00,1.44353,1.44353,1.4433,1.4433,36800000.0
2007-05-29 22:24:00,1.4433,1.44344,1.44317,1.4434,57000000.0
2007-05-29 22:25:00,1.44324,1.4433,1.44307,1.44328,35600000.0
2007-05-29 22:26:00,1.44317,1.44355,1.44317,1.44355,33600000.0
2007-05-29 22:27:00,1.44337,1.44351,1.44292,1.44334,22800000.0
2007-05-29 22:28:00,1.44332,1.44352,1.44329,1.44341,51800000.0
2007-05-29 22:29:00,1.44342,1.44344,1.44319,1.44328,30600000.0
2007-05-29 22:30:00,1.44321,1.44321,1.44294,1.44294,30400000.0
2007-05-29 22:31:00,1.44301,1.4431,1.44241,1.44301,37700000.0
2007-05-29 22:32:00,1.44294,1.44302,1.44283,1.44302,45700000.0
2007-05-29 22:33:00,1.44296,1.44325,1.44296,1.44325,48400000.0
2007-05-29 22:34:00,1.44333,1.44349,1.44316,1.44329,34400000.0
2007-05-29 22:35:00,1.44335,1.44335,1.44304,1.44304,43800000.0
2007-05-29 22:36:00,1.44302,1.44308,1.44245,1.44245,42200000.0
2007-05-29 22:37:00,1.44295,1.4431,1.44284,1.4431,56700000.0
2007-05-29 22:38:00,1.44317,1.44333,1.44313,1.44327,49200000.0
2007-05-29 22:39:00,1.44315,1.4433,1.44305,1.44317,28400000.0
2007-05-29 22:40:00,1.44323,1.44329,1.44283,1.44283,38800000.0
2007-05-29 22:41:00,1.44317,1.44343,1.44317,1.44335,47200000.0
2007-05-29 22:42:00,1.44325,1.44331,1.44308,1.4431,42200001.0
2007-05-29 22:43:00,1.4433,1.44354,1.4433,1.44342,32800000.0
2007-05-29 22:44:00,1.44331,1.44355,1.44322,1.44355,43800000.0
2007-05-29 22:45:00,1.44354,1.44378,1.44354,1.44378,47900001.0
2007-05-29 22:46:00,1.44358,1.44367,1.44347,1.44347,41900000.0
2007-05-29 22:47:00,1.44355,1.44363,1.44343,1.4435,34800000.0
2007-05-29 22:48:00,1.4433,1.44369,1.4433,1.44358,38000000.0
2007-05-29 22:49:00,1.44341,1.44358,1.44316,1.44345,27600000.0
2007-05-29 22:50:00,1.44333,1.44365,1.4433,1.44365,64000000.0
2007-05-29 22:51:00,1.44365,1.44368,1.44345,1.44345,30700000.0
2007-05-29 22:52:00,1.44345,1.44355,1.44325,1.44349,35800000.0
2007-05-29 22:53:00,1.44352,1.44357,1.44329,1.44348,90900001.0
2007-05-29 22:54:00,1.44349,1.44365,1.44341,1.44341,28500000.0
2007-05-29 22:55:00,1.44351,1.44351,1.44323,1.4434,35400000.0
2007-05-29 22:56:00,1.44367,1.44375,1.44358,1.44375,33900000.0
2007-05-29 22:57:00,1.44346,1.44367,1.44324,1.44324,30400000.0
2007-05-29 22:58:00,1.44343,1.44354,1.44343,1.44344,31000000.0
2007-05-29 22:59:00,1.44362,1.4437,1.44332,1.44358,44900000.0
2007-05-29 23:00:00,1.44356,1.44369,1.44349,1.44349,25800000.0
2007-05-29 23:01:00,1.44367,1.44395,1.44366,1.44389,37500000.0
2007-05-29 23:02:00,1.4436,1.4436,1.44325,1.44359,32000000.0
2007-05-29 23:03:00,1.44372,1.44372,1.44337,1.44337,49200000.0
2007-05-29 23:04:00,1.44345,1.4436,1.44335,1.4436,37800000.0
2007-05-29 23:05:00,1.44354,1.44363,1.44346,1.44363,47100000.0
2007-05-29 23:06:00,1.44362,1.44362,1.44335,1.44351,19200000.0
2007-05-29 23:07:00,1.44325,1.44358,1.44325,1.44349,30900000.0
2007-05-29 23:08:00,1.4436,1.44377,1.4435,1.44358,36000000.0
2007-05-29 23:09:00,1.44369,1.4439,1.4436,1.44365,37400000.0
2007-05-29 23:10:00,1.44362,1.44391,1.44347,1.44364,54200000.0
2007-05-29 23:11:00,1.4439,1.44399,1.44382,1.44393,52300000.0
2007-05-29 23:12:00,1.44402,1.44402,1.44369,1.44379,36600000.0
2007-05-29 23:13:00,1.44306,1.44385,1.44306,1.44363,30400000.0
2007-05-29 23:14:00,1.44367,1.44367,1.44346,1.44358,28400000.0
2007-05-29 23:15:00,1.44349,1.44369,1.44296,1.44354,56300000.0
2007-05-29 23:16:00,1.44373,1.44376,1.44356,1.44366,30000000.0
2007-05-29 23:17:00,1.44371,1.44371,1.44352,1.44355,39800000.0
2007-05-29 23:18:00,1.44362,1.44362,1.4431,1.4433,46800000.0
2007-05-29 23:19:00,1.44327,1.44355,1.44327,1.44336,36400000.0
2007-05-29 23:20:00,1.44362,1.44373,1.44328,1.44364,32600000.0
2007-05-29 23:21:00,1.44408,1.44408,1.44358,1.44372,34000000.0
2007-05-29 23:22:00,1.44377,1.44399,1.44357,1.44389,21000000.0
2007-05-29 23:23:00,1.44362,1.44381,1.44362,1.4437,30400000.0
2007-05-29 23:24:00,1.44343,1.44369,1.44343,1.44343,32600000.0
2007-05-29 23:25:00,1.44355,1.44375,1.44355,1.44358,50400001.0
2007-05-29 23:26:00,1.4437,1.44392,1.44348,1.44392,33800000.0
2007-05-29 23:27:00,1.44383,1.44392,1.44357,1.44357,42000001.0
2007-05-29 23:28:00,1.44361,1.44377,1.4434,1.4434,63400000.0
2007-05-29 23:29:00,1.44379,1.4441,1.44356,1.44393,58800001.0
2007-05-29 23:30:00,1.44391,1.44391,1.44338,1.44378,34100000.0
2007-05-29 23:31:00,1.44384,1.4439,1.44353,1.4439,35600000.0
2007-05-29 23:32:00,1.44364,1.4439,1.44351,1.44369,36600000.0
2007-05-29 23:33:00,1.44354,1.44369,1.44354,1.44366,34200000.0
2007-05-29 23:34:00,1.44367,1.44395,1.44364,1.44382,58600000.0
2007-05-29 23:35:00,1.44362,1.44368,1.44356,1.44356,36100000.0
2007-05-29 23:36:00,1.44374,1.44385,1.44373,1.44373,27800000.0
2007-05-29 23:37:00,1.44376,1.44376,1.44359,1.44359,30800000.0
2007-05-29 23:38:00,1.44355,1.44373,1.44353,1.44373,90500000.0
2007-05-29 23:39:00,1.4436,1.44375,1.44354,1.44375,49200001.0
2007-05-29 23:40:00,1.444,1.444,1.44364,1.44364,32800000.0
2007-05-29 23:41:00,1.44368,1.44368,1.44322,1.44322,31200000.0
2007-05-29 23:42:00,1.4438,1.4438,1.44336,1.44336,34000000.0
2007-05-29 23:43:00,1.44362,1.44368,1.44314,1.44337,48500000.0
2007-05-29 23:44:00,1.44336,1.44336,1.44311,1.44324,41200000.0
2007-05-29 23:45:00,1.44319,1.44336,1.44298,1.44329,46600000.0
2007-05-29 23:46:00,1.44352,1.44355,1.443,1.4433,32800000.0
2007-05-29 23:47:00,1.44332,1.44345,1.44319,1.4433,64200000.0
2007-05-29 23:48:00,1.44307,1.44312,1.44292,1.44301,32600000.0
2007-05-29 23:49:00,1.44332,1.44334,1.44282,1.44312,73300000.0
2007-05-29 23:50:00,1.44313,1.44313,1.44285,1.44302,23800000.0
2007-05-29 23:51:00,1.44307,1.44309,1.44286,1.44302,106500000.0
2007-05-29 23:52:00,1.44311,1.44318,1.44282,1.44314,29200000.0
2007-05-29 23:53:00,1.44331,1.44331,1.44295,1.44314,38800000.0
2007-05-29 23:54:00,1.44322,1.44322,1.44253,1.44253,49000001.0
2007-05-29 23:55:00,1.44304,1.44329,1.44304,1.44318,37200000.0
2007-05-29 23:56:00,1.44316,1.44328,1.44301,1.44304,32800000.0
2007-05-29 23:57:00,1.44326,1.44334,1.44321,1.44334,47100000.0
2007-05-29 23:58:00,1.4432,1.44323,1.4428,1.44319,30600000.0
2007-05-29 23:59:00,1.44314,1.44318,1.4429,1.44295,48200000.0
2007-05-30 00:00:00,1.44313,1.44345,1.44313,1.44334,47500000.0
2007-05-30 00:01:00,1.44356,1.4437,1.44346,1.44363,52900000.0
2007-05-30 00:02:00,1.44376,1.44377,1.44329,1.44376,48600000.0
2007-05-30 00:03:00,1.44355,1.44355,1.44321,1.44321,45700000.0
2007-05-30 00:04:00,1.44329,1.44337,1.44327,1.44327,36200000.0
2007-05-30 00:05:00,1.44336,1.44354,1.44329,1.44331,34200000.0
2007-05-30 00:06:00,1.44356,1.44379,1.44356,1.44374,30200000.0
2007-05-30 00:07:00,1.44366,1.44385,1.44362,1.44374,39700000.0
2007-05-30 00:08:00,1.4439,1.4439,1.44362,1.44375,53000000.0
2007-05-30 00:09:00,1.44362,1.44383,1.44349,1.44356,92200000.0
2007-05-30 00:10:00,1.44362,1.44383,1.44355,1.44359,35600001.0
2007-05-30 00:11:00,1.44364,1.44372,1.44354,1.44354,37600000.0
2007-05-30 00:12:00,1.44379,1.44379,1.44356,1.44356,40000000.0
2007-05-30 00:13:00,1.44363,1.44365,1.44331,1.44364,28000000.0
2007-05-30 00:14:00,1.44357,1.44357,1.44309,1.44334,39800001.0
2007-05-30 00:15:00,1.44292,1.44321,1.44292,1.44308,23200000.0
2007-05-30 00:16:00,1.44307,1.44314,1.44291,1.44294,46800001.0
2007-05-30 00:17:00,1.44297,1.44319,1.44297,1.44313,35200000.0
2007-05-30 00:18:00,1.44312,1.44324,1.44299,1.44299,30000000.0
2007-05-30 00:19:00,1.4431,1.44325,1.44305,1.44325,35600000.0
2007-05-30 00:20:00,1.44332,1.44336,1.44295,1.44295,36000000.0
2007-05-30 00:21:00,1.44288,1.44311,1.44287,1.44311,37200000.0
2007-05-30 00:22:00,1.44317,1.44347,1.44317,1.44331,32600000.0
2007-05-30 00:23:00,1.44318,1.4433,1.44273,1.44313,54900000.0
2007-05-30 00:24:00,1.44326,1.44333,1.44311,1.44328,40500000.0
2007-05-30 00:25:00,1.4431,1.44323,1.44291,1.44316,66700000.0
2007-05-30 00:26:00,1.4432,1.44325,1.44305,1.4432,48200000.0
2007-05-30 00:27:00,1.44325,1.44325,1.44312,1.44317,21000000.0
2007-05-30 00:28:00,1.44314,1.44321,1.44296,1.44297,49600000.0
2007-05-30 00:29:00,1.44293,1.44307,1.44285,1.44298,21200000.0
2007-05-30 00:30:00,1.44277,1.44316,1.44277,1.44306,39400000.0
2007-05-30 00:31:00,1.443,1.4431,1.443,1.44302,26000000.0
2007-05-30 00:32:00,1.44253,1.44291,1.44253,1.44264,37600000.0
2007-05-30 00:33:00,1.44322,1.44322,1.44295,1.44314,32400000.0
2007-05-30 00:34:00,1.44304,1.44319,1.44291,1.44319,39400001.0
2007-05-30 00:35:00,1.44324,1.44324,1.44304,1.44319,37600000.0
2007-05-30 00:36:00,1.44314,1.44314,1.44299,1.44307,41700000.0
2007-05-30 00:37:00,1.44319,1.44326,1.44311,1.44311,25600000.0
2007-05-30 00:38:00,1.44315,1.44325,1.44305,1.4431,22200000.0
2007-05-30 00:39:00,1.44309,1.44325,1.44297,1.44325,35900000.0
2007-05-30 00:40:00,1.44295,1.44305,1.44285,1.44305,37300000.0
2007-05-30 00:41:00,1.4432,1.4432,1.44275,1.44296,32600000.0
2007-05-30 00:42:00,1.44296,1.44305,1.44294,1.44305,36000000.0
2007-05-30 00:43:00,1.44273,1.44303,1.44254,1.44297,26500000.0
2007-05-30 00:44:00,1.44289,1.44289,1.44275,1.44281,33200000.0
2007-05-30 00:45:00,1.44288,1.44304,1.44283,1.44285,59500000.0
2007-05-30 00:46:00,1.44292,1.44305,1.44274,1.44305,31300000.0
2007-05-30 00:47:00,1.44305,1.44316,1.44298,1.44308,43200000.0
2007-05-30 00:48:00,1.44298,1.4434,1.44298,1.44331,24800000.0
2007-05-30 00:49:00,1.44338,1.44338,1.44283,1.44301,48200000.0
2007-05-30 00:50:00,1.44282,1.44284,1.44279,1.44282,25800000.0
2007-05-30 00:51:00,1.44288,1.4431,1.44282,1.4431,50300000.0
2007-05-30 00:52:00,1.44296,1.44313,1.44289,1.44313,38600000.0
2007-05-30 00:53:00,1.44307,1.44328,1.44304,1.44318,73700001.0
2007-05-30 00:54:00,1.44275,1.44322,1.44275,1.44295,19800000.0
2007-05-30 00:55:00,1.44236,1.4428,1.44236,1.44267,31600000.0
2007-05-30 00:56:00,1.44285,1.4429,1.4427,1.44275,46800000.0
2007-05-30 00:57:00,1.44283,1.44294,1.44269,1.4427,20800000.0
2007-05-30 00:58:00,1.44288,1.44288,1.44255,1.44264,29200000.0
2007-05-30 00:59:00,1.44279,1.44288,1.4426,1.44288,51000000.0
2007-05-30 01:00:00,1.44281,1.44307,1.44281,1.44291,29000000.0
2007-05-30 01:01:00,1.44294,1.4431,1.44285,1.44289,36400000.0
2007-05-30 01:02:00,1.44306,1.44319,1.4427,1.4427,55900001.0
2007-05-30 01:03:00,1.44302,1.44311,1.44288,1.44308,54300000.0
2007-05-30 01:04:00,1.44312,1.44323,1.4431,1.44312,53500001.0
2007-05-30 01:05:00,1.44318,1.44332,1.4431,1.44314,48300000.0
2007-05-30 01:06:00,1.44312,1.44316,1.44292,1.44316,56600000.0
2007-05-30 01:07:00,1.44318,1.44335,1.44307,1.44321,33000000.0
2007-05-30 01:08:00,1.44335,1.44345,1.44301,1.44301,21400000.0
2007-05-30 01:09:00,1.44349,1.44373,1.4434,1.44373,30200000.0
2007-05-30 01:10:00,1.44357,1.44361,1.44317,1.44331,49600000.0
2007-05-30 01:11:00,1.44322,1.44344,1.44322,1.44344,49800000.0
2007-05-30 01:12:00,1.44313,1.44338,1.44288,1.44328,42300000.0
2007-05-30 01:13:00,1.44359,1.44361,1.44327,1.44361,47600000.0
2007-05-30 01:14:00,1.44345,1.44361,1.44335,1.44348,47500000.0
2007-05-30 01:15:00,1.44352,1.44362,1.44326,1.4436,36300000.0
2007-05-30 01:16:00,1.44352,1.44355,1.44334,1.44336,46800000.0
2007-05-30 01:17:00,1.44334,1.44334,1.44308,1.44314,42200000.0
2007-05-30 01:18:00,1.4432,1.44345,1.44304,1.44345,22000000.0
2007-05-30 01:19:00,1.44339,1.44352,1.44332,1.4434,43200000.0
2007-05-30 01:20:00,1.44339,1.44339,1.44275,1.44332,27800000.0
2007-05-30 01:21:00,1.44319,1.44349,1.44319,1.44334,37800000.0
2007-05-30 01:22:00,1.44349,1.44354,1.44326,1.44344,30100000.0
2007-05-30 01:23:00,1.44331,1.44331,1.44304,1.44304,34000000.0
2007-05-30 01:24:00,1.4434,1.44345,1.4432,1.4434,31500000.0
2007-05-30 01:25:00,1.44348,1.44361,1.44321,1.44348,40900000.0
2007-05-30 01:26:00,1.44338,1.44361,1.44336,1.44351,36600000.0
2007-05-30 01:27:00,1.4436,1.4437,1.44344,1.44364,32600000.0
2007-05-30 01:28:00,1.4434,1.44354,1.44318,1.44344,44800000.0
2007-05-30 01:29:00,1.44349,1.44351,1.44335,1.44343,30000000.0
2007-05-30 01:30:00,1.44353,1.44353,1.44299,1.44336,104600000.0
2007-05-30 01:31:00,1.44336,1.44353,1.4433,1.44351,45400000.0
2007-05-30 01:32:00,1.44343,1.44358,1.44328,1.4434,28500000.0
2007-05-30 01:33:00,1.44342,1.44356,1.44335,1.44356,38200000.0
2007-05-30 01:34:00,1.44345,1.44363,1.44307,1.44352,42400000.0
2007-05-30 01:35:00,1.44347,1.44354,1.44318,1.44318,44600000.0
2007-05-30 01:36:00,1.44315,1.44341,1.44315,1.44339,36000001.0
2007-05-30 01:37:00,1.44357,1.44373,1.44336,1.44366,27900000.0
2007-05-30 01:38:00,1.44372,1.44372,1.44342,1.44342,26800000.0
2007-05-30 01:39:00,1.44353,1.44365,1.44321,1.44356,49400000.0
2007-05-30 01:40:00,1.4435,1.44357,1.44341,1.44353,42200001.0
2007-05-30 01:41:00,1.44348,1.44373,1.44343,1.44355,60000000.0
2007-05-30 01:42:00,1.44371,1.44375,1.44346,1.44364,34800000.0
2007-05-30 01:43:00,1.44356,1.44357,1.44329,1.44357,21400000.0
2007-05-30 01:44:00,1.44372,1.44372,1.44335,1.4436,28000000.0
2007-05-30 01:45:00,1.44354,1.4437,1.44346,1.44364,42000000.0
2007-05-30 01:46:00,1.4437,1.44414,1.4437,1.44408,37800000.0
2007-05-30 01:47:00,1.44411,1.44418,1.44374,1.44377,34400000.0
2007-05-30 01:48:00,1.4439,1.44405,1.44356,1.44356,54100000.0
2007-05-30 01:49:00,1.44387,1.444,1.44337,1.44382,23200000.0
2007-05-30 01:50:00,1.44374,1.44374,1.4433,1.44359,38700000.0
2007-05-30 01:51:00,1.44365,1.44387,1.44365,1.44372,30400000.0
2007-05-30 01:52:00,1.44397,1.44419,1.44395,1.44396,25200000.0
2007-05-30 01:53:00,1.44419,1.44427,1.44412,1.44414,56400000.0
2007-05-30 01:54:00,1.44411,1.4442,1.44397,1.44397,49200000.0
2007-05-30 01:55:00,1.44375,1.44398,1.44366,1.44373,28800000.0
2007-05-30 01:56:00,1.44392,1.44414,1.44381,1.44388,42400000.0
2007-05-30 01:57:00,1.44392,1.44405,1.44385,1.44395,26600000.0
2007-05-30 01:58:00,1.44392,1.44411,1.44357,1.4438,42800000.0
2007-05-30 01:59:00,1.44414,1.44429,1.44409,1.44429,38400000.0
2007-05-30 02:00:00,1.44428,1.44454,1.4441,1.44427,29500000.0
2007-05-30 02:01:00,1.44405,1.44405,1.44393,1.44397,44800000.0
2007-05-30 02:02:00,1.44389,1.44442,1.44388,1.44399,99800001.0
2007-05-30 02:03:00,1.4441,1.44422,1.44401,1.44416,90600000.0
2007-05-30 02:04:00,1.44407,1.44419,1.44407,1.44408,58200000.0
2007-05-30 02:05:00,1.44405,1.44405,1.4439,1.44402,63000000.0
2007-05-30 02:06:00,1.4443,1.44432,1.4439,1.44423,72100000.0
2007-05-30 02:07:00,1.44429,1.44454,1.44402,1.44422,186400000.0
2007-05-30 02:08:00,1.44415,1.44426,1.44415,1.44415,67000000.0
2007-05-30 02:09:00,1.44402,1.44436,1.44388,1.44415,149700000.0
2007-05-30 02:10:00,1.44405,1.44434,1.44394,1.44394,144000001.0
2007-05-30 02:11:00,1.44388,1.44404,1.44388,1.44404,36200000.0
2007-05-30 02:12:00,1.444,1.44406,1.44387,1.44406,59300000.0
2007-05-30 02:13:00,1.44407,1.44413,1.44407,1.44412,30200000.0
2007-05-30 02:14:00,1.44407,1.44407,1.44368,1.44382,183900001.0
2007-05-30 02:15:00,1.44389,1.444,1.44373,1.44384,230100001.0
2007-05-30 02:16:00,1.44406,1.44414,1.44389,1.44409,57000000.0
2007-05-30 02:17:00,1.44386,1.44436,1.44371,1.44401,210500000.0
2007-05-30 02:18:00,1.44424,1.4445,1.44389,1.44443,64000001.0
2007-05-30 02:19:00,1.44462,1.44478,1.44434,1.44453,38400000.0
2007-05-30 02:20:00,1.44459,1.44465,1.44425,1.44444,55500001.0
2007-05-30 02:21:00,1.44423,1.44459,1.44423,1.44442,49600000.0
2007-05-30 02:22:00,1.444,1.44407,1.44398,1.44401,54300000.0
2007-05-30 02:23:00,1.44425,1.44438,1.44415,1.44415,45600001.0
2007-05-30 02:24:00,1.44421,1.44442,1.44391,1.4442,42700000.0
2007-05-30 02:25:00,1.44425,1.44436,1.44396,1.44417,92600000.0
2007-05-30 02:26:00,1.44413,1.44462,1.44407,1.44428,110700000.0
2007-05-30 02:27:00,1.44401,1.44406,1.44369,1.44391,56200000.0
2007-05-30 02:28:00,1.44382,1.44389,1.44375,1.44381,64900001.0
2007-05-30 02:29:00,1.44389,1.44389,1.44352,1.44372,46800000.0
2007-05-30 02:30:00,1.44389,1.4439,1.44373,1.4438,45600000.0
2007-05-30 02:31:00,1.44359,1.44378,1.44353,1.44366,54900000.0
2007-05-30 02:32:00,1.4439,1.44401,1.44373,1.44388,39200000.0
2007-05-30 02:33:00,1.44363,1.44374,1.44352,1.44369,286500003.0
2007-05-30 02:34:00,1.44402,1.44411,1.44383,1.44399,53000000.0
2007-05-30 02:35:00,1.44396,1.44396,1.44328,1.4433,71400000.0
2007-05-30 02:36:00,1.44351,1.44368,1.44344,1.44356,35400000.0
2007-05-30 02:37:00,1.44338,1.44342,1.4433,1.4433,72200000.0
2007-05-30 02:38:00,1.44343,1.44352,1.44339,1.44344,44500000.0
2007-05-30 02:39:00,1.44349,1.44351,1.44332,1.44345,28000000.0
2007-05-30 02:40:00,1.44353,1.44359,1.44344,1.44351,45600000.0
2007-05-30 02:41:00,1.44348,1.44359,1.44342,1.44342,37400000.0
2007-05-30 02:42:00,1.44357,1.44358,1.4435,1.44351,25200000.0
2007-05-30 02:43:00,1.44352,1.44359,1.4435,1.44359,37400000.0
2007-05-30 02:44:00,1.44347,1.44361,1.44338,1.44361,33000000.0
2007-05-30 02:45:00,1.44315,1.44336,1.44306,1.44316,46000000.0
2007-05-30 02:46:00,1.44317,1.44338,1.44305,1.44308,196200001.0
2007-05-30 02:47:00,1.44331,1.44402,1.44331,1.44369,221300000.0
2007-05-30 02:48:00,1.4437,1.44379,1.4435,1.44355,109300001.0
2007-05-30 02:49:00,1.44344,1.44369,1.44322,1.44329,69200000.0
2007-05-30 02:50:00,1.44354,1.44376,1.44329,1.44366,100300000.0
2007-05-30 02:51:00,1.44321,1.4434,1.44311,1.44323,65800000.0
2007-05-30 02:52:00,1.44347,1.44348,1.44333,1.44345,24400000.0
2007-05-30 02:53:00,1.44352,1.44358,1.44311,1.4433,25800000.0
2007-05-30 02:54:00,1.44345,1.44353,1.44327,1.44327,44800000.0
2007-05-30 02:55:00,1.44337,1.44337,1.44285,1.44312,31600000.0
2007-05-30 02:56:00,1.44317,1.44325,1.4431,1.44325,56200000.0
2007-05-30 02:57:00,1.44332,1.44337,1.4433,1.44332,44500000.0
2007-05-30 02:58:00,1.44326,1.44331,1.44314,1.44316,71200000.0
2007-05-30 02:59:00,1.44298,1.44318,1.44298,1.44308,50600000.0
2007-05-30 03:00:00,1.44308,1.44318,1.443,1.44313,126800000.0
2007-05-30 03:01:00,1.44314,1.44321,1.44309,1.44317,47400000.0
2007-05-30 03:02:00,1.44312,1.44316,1.44303,1.4431,36800000.0
2007-05-30 03:03:00,1.44318,1.44328,1.44317,1.44328,59200001.0
2007-05-30 03:04:00,1.44334,1.44365,1.44314,1.44324,47800000.0
2007-05-30 03:05:00,1.44326,1.44329,1.44317,1.44323,52900000.0
2007-05-30 03:06:00,1.44324,1.44326,1.44313,1.44326,47600000.0
2007-05-30 03:07:00,1.44325,1.44373,1.4432,1.44348,110600001.0
2007-05-30 03:08:00,1.4435,1.44364,1.44326,1.44326,68000000.0
2007-05-30 03:09:00,1.4435,1.44368,1.4432,1.44368,36600000.0
2007-05-30 03:10:00,1.44323,1.44366,1.44323,1.44366,26800000.0
2007-05-30 03:11:00,1.44332,1.4434,1.44321,1.44331,28400000.0
2007-05-30 03:12:00,1.44353,1.44353,1.4431,1.44342,35200000.0
2007-05-30 03:13:00,1.44323,1.44363,1.44323,1.44352,53900000.0
2007-05-30 03:14:00,1.44346,1.44366,1.44322,1.44353,46000000.0
2007-05-30 03:15:00,1.4432,1.44349,1.4432,1.44349,31400000.0
2007-05-30 03:16:00,1.4435,1.4436,1.44323,1.44351,86900001.0
2007-05-30 03:17:00,1.44346,1.44353,1.44305,1.44347,44400000.0
2007-05-30 03:18:00,1.44343,1.44343,1.44309,1.4434,21000000.0
2007-05-30 03:19:00,1.44341,1.44341,1.4428,1.44293,38000000.0
2007-05-30 03:20:00,1.44276,1.4432,1.44269,1.4432,34800000.0
2007-05-30 03:21:00,1.44294,1.44307,1.44294,1.44302,32000000.0
2007-05-30 03:22:00,1.44299,1.44299,1.44283,1.4429,55400000.0
2007-05-30 03:23:00,1.44295,1.443,1.44289,1.44295,84600000.0
2007-05-30 03:24:00,1.44309,1.44311,1.44306,1.44307,68200000.0
2007-05-30 03:25:00,1.44343,1.44343,1.44289,1.44303,21000000.0
2007-05-30 03:26:00,1.44294,1.44311,1.44294,1.44303,125600000.0
2007-05-30 03:27:00,1.44297,1.44297,1.44271,1.44289,77800000.0
2007-05-30 03:28:00,1.44291,1.44298,1.44287,1.44295,54000001.0
2007-05-30 03:29:00,1.44297,1.44303,1.44294,1.44302,58900000.0
2007-05-30 03:30:00,1.44312,1.44324,1.44286,1.44324,80400000.0
2007-05-30 03:31:00,1.44334,1.44374,1.44334,1.44374,30700000.0
2007-05-30 03:32:00,1.44365,1.44389,1.44365,1.44374,31600000.0
2007-05-30 03:33:00,1.44362,1.44408,1.44362,1.44408,60900000.0
2007-05-30 03:34:00,1.44421,1.44458,1.44418,1.44428,44400001.0
2007-05-30 03:35:00,1.44431,1.44438,1.44413,1.44423,80000000.0
2007-05-30 03:36:00,1.4443,1.44458,1.44407,1.44455,62500000.0
2007-05-30 03:37:00,1.44455,1.44468,1.44429,1.44445,39200000.0
2007-05-30 03:38:00,1.44452,1.44464,1.44437,1.44455,45900000.0
2007-05-30 03:39:00,1.44426,1.44457,1.44426,1.44445,65600000.0
2007-05-30 03:40:00,1.44449,1.44513,1.44449,1.44467,128500000.0
2007-05-30 03:41:00,1.44463,1.44493,1.44463,1.44466,72600000.0
2007-05-30 03:42:00,1.44449,1.4445,1.44433,1.44434,95400000.0
2007-05-30 03:43:00,1.44424,1.44424,1.44408,1.44408,20800000.0
2007-05-30 03:44:00,1.44409,1.44421,1.44396,1.44404,27800000.0
2007-05-30 03:45:00,1.44399,1.44413,1.44393,1.44411,35200000.0
2007-05-30 03:46:00,1.44384,1.44394,1.44376,1.4438,56800001.0
2007-05-30 03:47:00,1.44395,1.44402,1.44384,1.44387,39900000.0
2007-05-30 03:48:00,1.44422,1.44435,1.44403,1.44416,25200000.0
2007-05-30 03:49:00,1.4444,1.44452,1.44425,1.44427,41400000.0
2007-05-30 03:50:00,1.44453,1.44462,1.44423,1.44429,95000000.0
2007-05-30 03:51:00,1.4444,1.4444,1.4442,1.4442,62100000.0
2007-05-30 03:52:00,1.44428,1.44438,1.44405,1.44407,77900000.0
2007-05-30 03:53:00,1.44401,1.44416,1.44391,1.44406,54900000.0
2007-05-30 03:54:00,1.44406,1.44451,1.44406,1.44413,53300000.0
2007-05-30 03:55:00,1.44432,1.44452,1.44412,1.44423,165500000.0
2007-05-30 03:56:00,1.4442,1.44423,1.44392,1.444,225200000.0
2007-05-30 03:57:00,1.4439,1.44402,1.44388,1.444,165700000.0
2007-05-30 03:58:00,1.44389,1.44457,1.44365,1.44398,235000001.0
2007-05-30 03:59:00,1.44422,1.44443,1.44415,1.44416,159800000.0
2007-05-30 04:00:00,1.44415,1.44432,1.44401,1.44404,74600000.0
2007-05-30 04:01:00,1.44393,1.44419,1.44387,1.44405,123200000.0
2007-05-30 04:02:00,1.4441,1.44433,1.44384,1.44384,97400000.0
2007-05-30 04:03:00,1.44401,1.44401,1.44366,1.44371,105700000.0
2007-05-30 04:04:00,1.44374,1.44386,1.44363,1.44375,125000000.0
2007-05-30 04:05:00,1.4436,1.44435,1.44357,1.44435,208700000.0
2007-05-30 04:06:00,1.44403,1.44448,1.444,1.44416,111700000.0
2007-05-30 04:07:00,1.44406,1.44406,1.44375,1.44376,152700000.0
2007-05-30 04:08:00,1.4437,1.44402,1.44365,1.44402,55600000.0
2007-05-30 04:09:00,1.44415,1.44425,1.44393,1.44417,24800000.0
2007-05-30 04:10:00,1.44415,1.44415,1.44383,1.44402,111100001.0
2007-05-30 04:11:00,1.44425,1.44447,1.44405,1.44416,52000000.0
2007-05-30 04:12:00,1.44396,1.44409,1.44396,1.44404,73400000.0
2007-05-30 04:13:00,1.44399,1.44409,1.44392,1.44394,72000002.0
2007-05-30 04:14:00,1.44399,1.44405,1.44391,1.44405,105200000.0
2007-05-30 04:15:00,1.44409,1.44432,1.44406,1.44426,77200000.0
2007-05-30 04:16:00,1.44427,1.44439,1.44406,1.44412,96900000.0
2007-05-30 04:17:00,1.4441,1.44416,1.44405,1.44409,55200000.0
2007-05-30 04:18:00,1.4441,1.44424,1.44394,1.44394,127600000.0
2007-05-30 04:19:00,1.44396,1.44409,1.44389,1.444,64500000.0
2007-05-30 04:20:00,1.44398,1.44413,1.44378,1.4438,188900000.0
2007-05-30 04:21:00,1.44373,1.44382,1.44366,1.44369,44000000.0
2007-05-30 04:22:00,1.44381,1.44427,1.44367,1.44427,57100000.0
2007-05-30 04:23:00,1.44369,1.44374,1.44363,1.44363,57700000.0
2007-05-30 04:24:00,1.44368,1.44371,1.44351,1.44352,139900000.0
2007-05-30 04:25:00,1.44342,1.44382,1.44298,1.44328,226200000.0
2007-05-30 04:26:00,1.44316,1.44316,1.44276,1.44285,117500000.0
2007-05-30 04:27:00,1.44296,1.44319,1.44296,1.44311,59600000.0
2007-05-30 04:28:00,1.44323,1.44343,1.44323,1.44336,57600000.0
2007-05-30 04:29:00,1.4432,1.44366,1.44298,1.44354,85800000.0
2007-05-30 04:30:00,1.44325,1.44378,1.44324,1.44368,83000000.0
2007-05-30 04:31:00,1.44371,1.44392,1.44361,1.44392,30700000.0
2007-05-30 04:32:00,1.44396,1.44396,1.44385,1.44393,16600000.0
2007-05-30 04:33:00,1.44385,1.44385,1.44362,1.44366,37400000.0
2007-05-30 04:34:00,1.44366,1.44375,1.44362,1.44375,35200000.0
2007-05-30 04:35:00,1.4436,1.44375,1.44353,1.44353,51100000.0
2007-05-30 04:36:00,1.44366,1.4438,1.44305,1.44369,184500000.0
2007-05-30 04:37:00,1.44363,1.44397,1.44341,1.44374,138200001.0
2007-05-30 04:38:00,1.44375,1.44375,1.44358,1.44365,49600000.0
2007-05-30 04:39:00,1.44349,1.44371,1.4434,1.4434,66600001.0
2007-05-30 04:40:00,1.44339,1.44366,1.44339,1.44366,48600000.0
2007-05-30 04:41:00,1.44344,1.44372,1.44344,1.44359,61300001.0
2007-05-30 04:42:00,1.44337,1.44349,1.44334,1.44349,93600000.0
2007-05-30 04:43:00,1.44348,1.44348,1.4434,1.4434,60500000.0
2007-05-30 04:44:00,1.4434,1.44383,1.44338,1.44378,42900000.0
2007-05-30 04:45:00,1.44358,1.44358,1.44312,1.44327,40000000.0
2007-05-30 04:46:00,1.44324,1.44324,1.44304,1.44304,54200000.0
2007-05-30 04:47:00,1.44284,1.44317,1.44276,1.44317,103700001.0
2007-05-30 04:48:00,1.44283,1.44311,1.44277,1.44282,62100000.0
2007-05-30 04:49:00,1.44271,1.44301,1.44253,1.44253,78000000.0
2007-05-30 04:50:00,1.44289,1.44297,1.44277,1.44287,45900000.0
2007-05-30 04:51:00,1.44262,1.44268,1.44257,1.44259,28400000.0
2007-05-30 04:52:00,1.44248,1.44312,1.44248,1.44294,39600000.0
2007-05-30 04:53:00,1.44283,1.44308,1.44273,1.44283,35400000.0
2007-05-30 04:54:00,1.44268,1.443,1.44257,1.44257,25600000.0
2007-05-30 04:55:00,1.44291,1.4432,1.44257,1.4432,35000000.0
2007-05-30 04:56:00,1.4429,1.4432,1.4429,1.44306,49600000.0
2007-05-30 04:57:00,1.44282,1.44322,1.44282,1.44282,46900000.0
2007-05-30 04:58:00,1.44283,1.44328,1.44273,1.44319,38500000.0
2007-05-30 04:59:00,1.44294,1.4431,1.44294,1.44298,108200000.0
2007-05-30 05:00:00,1.44343,1.44351,1.4433,1.4433,42400000.0
2007-05-30 05:01:00,1.44324,1.4435,1.44324,1.44345,50000000.0
2007-05-30 05:02:00,1.44329,1.44341,1.44311,1.44335,29400000.0
2007-05-30 05:03:00,1.44309,1.44322,1.44267,1.44282,157500001.0
2007-05-30 05:04:00,1.44286,1.44295,1.44282,1.44295,195800000.0
2007-05-30 05:05:00,1.44298,1.44301,1.44288,1.44295,196100000.0
2007-05-30 05:06:00,1.44292,1.44295,1.44276,1.44285,206300000.0
2007-05-30 05:07:00,1.44281,1.44329,1.44271,1.44304,272600000.0
2007-05-30 05:08:00,1.44328,1.44332,1.44305,1.44309,327900000.0
2007-05-30 05:09:00,1.44301,1.44338,1.44296,1.44302,184200000.0
2007-05-30 05:10:00,1.44291,1.44315,1.44289,1.44315,226100000.0
2007-05-30 05:11:00,1.44307,1.44315,1.44289,1.44294,150200000.0
2007-05-30 05:12:00,1.44294,1.44299,1.44289,1.44289,145200000.0
2007-05-30 05:13:00,1.44294,1.44314,1.44287,1.44287,159200000.0
2007-05-30 05:14:00,1.44284,1.44294,1.44279,1.44283,234200000.0
2007-05-30 05:15:00,1.44277,1.44285,1.4427,1.4427,173400000.0
2007-05-30 05:16:00,1.44284,1.44309,1.4427,1.44309,174300000.0
2007-05-30 05:17:00,1.44328,1.44339,1.44305,1.44339,160300000.0
2007-05-30 05:18:00,1.44342,1.44342,1.44305,1.44317,249200000.0
2007-05-30 05:19:00,1.44295,1.44338,1.4429,1.443,282600001.0
2007-05-30 05:20:00,1.44307,1.44323,1.44304,1.44312,264800000.0
2007-05-30 05:21:00,1.44285,1.44321,1.44261,1.44283,289800000.0
2007-05-30 05:22:00,1.44278,1.44282,1.44267,1.44271,234000001.0
2007-05-30 05:23:00,1.44278,1.44309,1.44278,1.44309,144800001.0
2007-05-30 05:24:00,1.44308,1.4431,1.44299,1.44303,174900000.0
2007-05-30 05:25:00,1.4431,1.44337,1.44289,1.44302,216100000.0
2007-05-30 05:26:00,1.443,1.443,1.44289,1.44291,136700000.0
2007-05-30 05:27:00,1.44306,1.44309,1.44265,1.44303,136300000.0
2007-05-30 05:28:00,1.4429,1.44327,1.44289,1.44312,216400000.0
2007-05-30 05:29:00,1.44301,1.44319,1.44286,1.44297,257600001.0
2007-05-30 05:30:00,1.443,1.44343,1.44299,1.4431,211600001.0
2007-05-30 05:31:00,1.44315,1.44346,1.44304,1.44313,89300000.0
2007-05-30 05:32:00,1.44329,1.44341,1.44311,1.44331,187600000.0
2007-05-30 05:33:00,1.44333,1.44348,1.4432,1.4432,183200002.0
2007-05-30 05:34:00,1.44326,1.44351,1.4431,1.4431,243800000.0
2007-05-30 05:35:00,1.44307,1.44348,1.443,1.44317,246500002.0
2007-05-30 05:36:00,1.44302,1.44328,1.44301,1.44313,209400001.0
2007-05-30 05:37:00,1.44301,1.4431,1.44293,1.44293,191800000.0
2007-05-30 05:38:00,1.44296,1.44317,1.44288,1.44304,163800000.0
2007-05-30 05:39:00,1.44319,1.44342,1.44319,1.44341,163900000.0
2007-05-30 05:40:00,1.44331,1.44363,1.44325,1.44342,197600000.0
2007-05-30 05:41:00,1.44333,1.44353,1.44322,1.44334,139900000.0
2007-05-30 05:42:00,1.44349,1.44365,1.44344,1.44346,218500000.0
2007-05-30 05:43:00,1.44355,1.44366,1.44351,1.44351,77100000.0
2007-05-30 05:44:00,1.4437,1.44378,1.44357,1.44358,124600000.0
2007-05-30 05:45:00,1.44365,1.44395,1.44363,1.44374,125900000.0
2007-05-30 05:46:00,1.44382,1.44397,1.44377,1.44379,215900001.0
2007-05-30 05:47:00,1.44386,1.44389,1.44366,1.44378,176200000.0
2007-05-30 05:48:00,1.44358,1.44383,1.44353,1.44368,255100000.0
2007-05-30 05:49:00,1.4436,1.44373,1.44331,1.44339,213600000.0
2007-05-30 05:50:00,1.44331,1.44366,1.44322,1.4435,292700000.0
2007-05-30 05:51:00,1.44345,1.44354,1.44334,1.44334,192500000.0
2007-05-30 05:52:00,1.4433,1.44352,1.44325,1.44352,157500000.0
2007-05-30 05:53:00,1.44344,1.4435,1.4432,1.4432,103200000.0
2007-05-30 05:54:00,1.44329,1.4434,1.44313,1.44323,211800000.0
2007-05-30 05:56:00,1.44339,1.44359,1.44324,1.44329,107000000.0
2007-05-30 05:57:00,1.44334,1.44342,1.44332,1.44335,181000000.0
2007-05-30 05:58:00,1.44339,1.44342,1.44324,1.44324,164200000.0
2007-05-30 05:59:00,1.44339,1.44345,1.44326,1.44328,115000002.0
2007-05-30 06:00:00,1.44338,1.44338,1.44309,1.4432,191700000.0
2007-05-30 06:01:00,1.44312,1.44316,1.44292,1.44307,163200000.0
2007-05-30 06:02:00,1.44323,1.44338,1.44321,1.44327,225400000.0
2007-05-30 06:03:00,1.44339,1.44347,1.44327,1.44336,49200000.0
2007-05-30 06:04:00,1.44329,1.44342,1.44329,1.44334,132900000.0
2007-05-30 06:05:00,1.44334,1.44363,1.44332,1.44341,418500000.0
2007-05-30 06:06:00,1.44353,1.44353,1.44337,1.44339,65200000.0
2007-05-30 06:07:00,1.44331,1.44336,1.44309,1.44313,306100000.0
2007-05-30 06:08:00,1.4431,1.4433,1.44308,1.44315,521800000.0
2007-05-30 06:09:00,1.4431,1.44347,1.44305,1.44332,395800000.0
2007-05-30 06:10:00,1.44339,1.4434,1.44316,1.44328,296600000.0
2007-05-30 06:11:00,1.44332,1.44339,1.44321,1.44331,423100000.0
2007-05-30 06:12:00,1.44329,1.44354,1.44324,1.44341,246500000.0
2007-05-30 06:13:00,1.4434,1.44355,1.44317,1.44334,315300001.0
2007-05-30 06:14:00,1.44337,1.44342,1.44312,1.44322,387700000.0
2007-05-30 06:15:00,1.44333,1.44341,1.44325,1.44341,127900000.0
2007-05-30 06:16:00,1.44339,1.44344,1.44323,1.44331,210600000.0
2007-05-30 06:17:00,1.44313,1.44323,1.44309,1.44309,148800000.0
2007-05-30 06:18:00,1.4431,1.44331,1.44308,1.4431,256100000.0
2007-05-30 06:19:00,1.44308,1.4433,1.44308,1.4433,177100000.0
2007-05-30 06:20:00,1.44324,1.44345,1.44306,1.44307,268800001.0
2007-05-30 06:21:00,1.44323,1.44331,1.44311,1.44323,201100000.0
2007-05-30 06:22:00,1.44304,1.44337,1.443,1.4431,312600002.0
2007-05-30 06:23:00,1.44299,1.44317,1.44297,1.4431,296200000.0
2007-05-30 06:24:00,1.44329,1.44342,1.44313,1.44326,315700001.0
2007-05-30 06:25:00,1.44312,1.44329,1.44306,1.44316,202900000.0
2007-05-30 06:26:00,1.44305,1.44333,1.44305,1.44331,356700001.0
2007-05-30 06:27:00,1.44333,1.4434,1.44325,1.44335,338100002.0
2007-05-30 06:28:00,1.44327,1.44354,1.44319,1.44334,372900001.0
2007-05-30 06:29:00,1.44337,1.44347,1.44327,1.4433,123000002.0
2007-05-30 06:30:00,1.44327,1.44351,1.44327,1.44346,240800001.0
2007-05-30 06:31:00,1.44341,1.4435,1.44331,1.44344,109000000.0
2007-05-30 06:32:00,1.44338,1.44355,1.44338,1.44349,167800000.0
2007-05-30 06:33:00,1.44358,1.44389,1.44358,1.44375,262400001.0
2007-05-30 06:34:00,1.44358,1.44372,1.44335,1.44348,210500000.0
2007-05-30 06:35:00,1.4437,1.44379,1.44355,1.44357,148400000.0
2007-05-30 06:36:00,1.4435,1.44358,1.4434,1.4434,79800000.0
2007-05-30 06:37:00,1.44347,1.4436,1.44344,1.44358,237500000.0
2007-05-30 06:38:00,1.44361,1.44383,1.44358,1.44358,106600000.0
2007-05-30 06:39:00,1.4435,1.44357,1.44348,1.44349,48400000.0
2007-05-30 06:40:00,1.44365,1.44371,1.4435,1.44361,149100001.0
2007-05-30 06:41:00,1.4436,1.44368,1.44351,1.44359,166800000.0
2007-05-30 06:42:00,1.44356,1.44363,1.44341,1.44351,270900001.0
2007-05-30 06:43:00,1.44356,1.44365,1.44348,1.44352,131900000.0
2007-05-30 06:44:00,1.44349,1.44351,1.44336,1.44341,349100000.0
2007-05-30 06:45:00,1.44346,1.44351,1.44336,1.44351,334200002.0
2007-05-30 06:46:00,1.44345,1.44349,1.44335,1.4434,266400002.0
2007-05-30 06:47:00,1.44339,1.44347,1.44326,1.44338,235600001.0
2007-05-30 06:48:00,1.44321,1.44343,1.44321,1.44322,32800000.0
2007-05-30 06:49:00,1.44313,1.44338,1.44305,1.44315,257300000.0
2007-05-30 06:50:00,1.44309,1.44319,1.44288,1.44293,30400000.0
2007-05-30 06:51:00,1.44283,1.44301,1.44274,1.44274,306700000.0
2007-05-30 06:52:00,1.44291,1.44293,1.44276,1.44279,279300002.0
2007-05-30 06:53:00,1.44282,1.44321,1.44282,1.44304,253900000.0
2007-05-30 06:54:00,1.44283,1.44325,1.44273,1.44299,397300000.0
2007-05-30 06:55:00,1.44297,1.44312,1.44289,1.44303,328000000.0
2007-05-30 06:56:00,1.44314,1.44314,1.44301,1.44306,18800000.0
2007-05-30 06:57:00,1.44315,1.44334,1.44315,1.44334,89800000.0
2007-05-30 06:58:00,1.44334,1.44342,1.44318,1.44323,218800000.0
2007-05-30 06:59:00,1.44321,1.44342,1.44314,1.44322,318100002.0
2007-05-30 07:00:00,1.44336,1.44339,1.44326,1.44328,131700001.0
2007-05-30 07:01:00,1.44311,1.44329,1.44309,1.44328,238600000.0
2007-05-30 07:02:00,1.44324,1.44324,1.443,1.443,382800000.0
2007-05-30 07:03:00,1.44298,1.44298,1.44272,1.44288,133800000.0
2007-05-30 07:04:00,1.44293,1.44309,1.44279,1.44305,357700000.0
2007-05-30 07:05:00,1.44315,1.4432,1.44304,1.44316,105400000.0
2007-05-30 07:06:00,1.44321,1.44326,1.44296,1.44302,211400002.0
2007-05-30 07:07:00,1.44301,1.44302,1.44283,1.44301,211600002.0
2007-05-30 07:08:00,1.44304,1.44314,1.44289,1.44296,269200000.0
2007-05-30 07:09:00,1.44295,1.44321,1.44294,1.44297,227900002.0
2007-05-30 07:10:00,1.44312,1.44316,1.44293,1.44294,391400000.0
2007-05-30 07:11:00,1.44292,1.44305,1.44292,1.44296,349100001.0
2007-05-30 07:12:00,1.44302,1.44331,1.44299,1.44331,300700000.0
2007-05-30 07:13:00,1.44334,1.44336,1.44318,1.44326,311400000.0
2007-05-30 07:14:00,1.44324,1.44331,1.44316,1.44321,568100000.0
2007-05-30 07:15:00,1.44341,1.44351,1.44316,1.44351,243600001.0
2007-05-30 07:16:00,1.44336,1.44349,1.4433,1.44343,185300000.0
2007-05-30 07:17:00,1.44332,1.44332,1.44305,1.44312,224100000.0
2007-05-30 07:18:00,1.44316,1.44343,1.44308,1.44343,540700000.0
2007-05-30 07:19:00,1.44335,1.44362,1.44329,1.4434,270600000.0
2007-05-30 07:20:00,1.44337,1.44342,1.44317,1.4433,457500001.0
2007-05-30 07:21:00,1.44313,1.44333,1.44302,1.44313,249000000.0
2007-05-30 07:22:00,1.44311,1.44336,1.44311,1.44325,321000000.0
2007-05-30 07:23:00,1.44323,1.44339,1.44306,1.44339,375000000.0
2007-05-30 07:24:00,1.44338,1.44346,1.44328,1.44333,259100001.0
2007-05-30 07:25:00,1.44336,1.44354,1.44328,1.44343,342400001.0
2007-05-30 07:26:00,1.44338,1.44353,1.44328,1.44341,342600001.0
2007-05-30 07:27:00,1.44332,1.44336,1.44312,1.44334,155800000.0
2007-05-30 07:28:00,1.44331,1.44342,1.44324,1.44328,225900000.0
2007-05-30 07:29:00,1.44327,1.44337,1.44312,1.44312,199800000.0
2007-05-30 07:30:00,1.44328,1.44348,1.44323,1.4434,538900001.0
2007-05-30 07:31:00,1.4433,1.44336,1.44293,1.44293,290000003.0
2007-05-30 07:32:00,1.44285,1.44305,1.44276,1.44286,425800001.0
2007-05-30 07:33:00,1.44287,1.44305,1.44277,1.44283,429800002.0
2007-05-30 07:34:00,1.44293,1.44306,1.44285,1.44293,283500000.0
2007-05-30 07:35:00,1.44293,1.44312,1.44292,1.44301,293100001.0
2007-05-30 07:36:00,1.44301,1.44316,1.4429,1.443,375700001.0
2007-05-30 07:37:00,1.44293,1.44293,1.44261,1.44276,198800001.0
2007-05-30 07:38:00,1.44266,1.44282,1.44251,1.44251,44600000.0
2007-05-30 07:39:00,1.44242,1.44254,1.44228,1.44254,386400000.0
2007-05-30 07:40:00,1.44254,1.44274,1.44246,1.44264,329500001.0
2007-05-30 07:41:00,1.44242,1.44279,1.44241,1.4426,649100002.0
2007-05-30 07:42:00,1.44246,1.44262,1.44245,1.44253,406200000.0
2007-05-30 07:43:00,1.44256,1.44294,1.44253,1.44264,197200000.0
2007-05-30 07:44:00,1.44271,1.44281,1.44264,1.44272,363200001.0
2007-05-30 07:45:00,1.44286,1.4429,1.44265,1.44269,380700000.0
2007-05-30 07:46:00,1.4425,1.44273,1.4425,1.44256,442100004.0
2007-05-30 07:47:00,1.44286,1.44312,1.44265,1.44284,696500001.0
2007-05-30 07:48:00,1.44276,1.44296,1.44271,1.44276,787300003.0
2007-05-30 07:49:00,1.44296,1.44303,1.44273,1.44289,601800000.0
2007-05-30 07:50:00,1.44298,1.44313,1.44287,1.44303,632500002.0
2007-05-30 07:51:00,1.44298,1.44312,1.44278,1.44298,606900001.0
2007-05-30 07:52:00,1.44298,1.44315,1.44292,1.44304,426700001.0
2007-05-30 07:53:00,1.44303,1.44325,1.44288,1.4431,539400000.0
2007-05-30 07:54:00,1.44306,1.44324,1.44302,1.44312,379900001.0
2007-05-30 07:55:00,1.44309,1.4432,1.44298,1.44309,392300000.0
2007-05-30 07:56:00,1.44309,1.44329,1.44299,1.44317,676700001.0
2007-05-30 07:57:00,1.44312,1.44319,1.44284,1.44286,626200003.0
2007-05-30 07:58:00,1.44279,1.44286,1.44248,1.44248,737300002.0
2007-05-30 07:59:00,1.44241,1.44271,1.44241,1.44255,474900001.0
2007-05-30 08:00:00,1.44268,1.44281,1.4425,1.44257,391000000.0
2007-05-30 08:01:00,1.44254,1.44282,1.44238,1.44257,570800001.0
2007-05-30 08:02:00,1.44259,1.44277,1.44255,1.44263,245800001.0
2007-05-30 08:03:00,1.44255,1.44263,1.44232,1.44237,521300000.0
2007-05-30 08:04:00,1.44242,1.44275,1.44242,1.44275,454400001.0
2007-05-30 08:05:00,1.44269,1.44286,1.44267,1.44275,305600001.0
2007-05-30 08:06:00,1.44281,1.44281,1.44222,1.44267,644600000.0
2007-05-30 08:07:00,1.44261,1.44276,1.44254,1.44274,581000000.0
2007-05-30 08:08:00,1.44271,1.44279,1.44245,1.44249,476800000.0
2007-05-30 08:09:00,1.44239,1.44258,1.44226,1.44236,569900001.0
2007-05-30 08:10:00,1.44238,1.44255,1.44216,1.44255,614100003.0
2007-05-30 08:11:00,1.44252,1.44252,1.44215,1.4423,261800001.0
2007-05-30 08:12:00,1.44224,1.44236,1.44209,1.44225,382000001.0
2007-05-30 08:13:00,1.44239,1.44269,1.44239,1.44269,212700000.0
2007-05-30 08:14:00,1.44257,1.44288,1.44257,1.44269,94700000.0
2007-05-30 08:15:00,1.44258,1.44271,1.44251,1.44263,341599999.0
2007-05-30 08:16:00,1.44257,1.44257,1.44184,1.4422,347500003.0
2007-05-30 08:17:00,1.4422,1.4422,1.44193,1.44193,238700000.0
2007-05-30 08:18:00,1.44193,1.44228,1.44192,1.44225,157700000.0
2007-05-30 08:19:00,1.44222,1.4424,1.44213,1.4424,286700001.0
2007-05-30 08:20:00,1.4423,1.4423,1.44189,1.44189,301000001.0
2007-05-30 08:21:00,1.44183,1.44202,1.4417,1.44191,513500001.0
2007-05-30 08:22:00,1.4419,1.44209,1.44187,1.44206,352300001.0
2007-05-30 08:23:00,1.44199,1.44207,1.44182,1.44191,266800001.0
2007-05-30 08:24:00,1.44195,1.44207,1.44184,1.44201,452500002.0
2007-05-30 08:25:00,1.44198,1.44198,1.44173,1.44178,624300002.0
2007-05-30 08:26:00,1.4419,1.44214,1.4418,1.44212,353600000.0
2007-05-30 08:27:00,1.44235,1.44243,1.44216,1.44223,344800001.0
2007-05-30 08:28:00,1.44221,1.44256,1.4422,1.44239,561500000.0
2007-05-30 08:29:00,1.44238,1.44245,1.44224,1.4423,450600001.0
2007-05-30 08:30:00,1.44232,1.44255,1.44224,1.44251,415700001.0
2007-05-30 08:31:00,1.44248,1.44256,1.44226,1.44243,242600001.0
2007-05-30 08:32:00,1.44219,1.4423,1.442,1.44221,363300000.0
2007-05-30 08:33:00,1.44222,1.44229,1.44212,1.44225,215500000.0
2007-05-30 08:34:00,1.44233,1.44245,1.44207,1.44221,601400002.0
2007-05-30 08:35:00,1.4423,1.44254,1.44229,1.44232,480800002.0
2007-05-30 08:36:00,1.44235,1.44307,1.44235,1.44306,364400001.0
2007-05-30 08:37:00,1.44311,1.44326,1.44294,1.44296,272800000.0
2007-05-30 08:38:00,1.44305,1.44315,1.44288,1.44304,282100000.0
2007-05-30 08:39:00,1.44295,1.44308,1.44275,1.44308,488700000.0
2007-05-30 08:40:00,1.44287,1.44306,1.44262,1.44264,365900000.0
2007-05-30 08:41:00,1.44268,1.443,1.44261,1.44285,449200001.0
2007-05-30 08:42:00,1.44274,1.44284,1.4424,1.4424,506200002.0
2007-05-30 08:43:00,1.44229,1.44256,1.4422,1.4422,348500001.0
2007-05-30 08:44:00,1.44219,1.44241,1.442,1.442,450500000.0
2007-05-30 08:45:00,1.44213,1.4426,1.44206,1.44222,610100000.0
2007-05-30 08:46:00,1.44218,1.44238,1.442,1.44221,770000005.0
2007-05-30 08:47:00,1.44237,1.44249,1.44215,1.44215,515400002.0
2007-05-30 08:48:00,1.44218,1.44236,1.44204,1.44232,352700000.0
2007-05-30 08:49:00,1.44225,1.44243,1.44198,1.44198,524200000.0
2007-05-30 08:50:00,1.44208,1.44217,1.44176,1.44217,542200001.0
2007-05-30 08:51:00,1.44206,1.44231,1.4418,1.4418,526000000.0
2007-05-30 08:52:00,1.44199,1.44221,1.44169,1.44173,611400001.0
2007-05-30 08:53:00,1.44184,1.44189,1.44145,1.44163,482600001.0
2007-05-30 08:54:00,1.44159,1.44163,1.44109,1.44149,696900002.0
2007-05-30 08:55:00,1.44144,1.44186,1.44124,1.4417,580500001.0
2007-05-30 08:56:00,1.4418,1.44212,1.44178,1.442,581200003.0
2007-05-30 08:57:00,1.44217,1.44217,1.44169,1.44183,545200002.0
2007-05-30 08:58:00,1.44181,1.44198,1.44162,1.44179,523000000.0
2007-05-30 08:59:00,1.4418,1.44199,1.44175,1.44183,341300000.0
2007-05-30 09:00:00,1.44169,1.4418,1.4415,1.44158,483700000.0
2007-05-30 09:01:00,1.4413,1.44147,1.44086,1.44102,392200000.0
2007-05-30 09:02:00,1.4409,1.44105,1.44067,1.44077,695600002.0
2007-05-30 09:03:00,1.44056,1.44082,1.44037,1.44054,603200002.0
2007-05-30 09:04:00,1.44058,1.44089,1.44021,1.44066,670300002.0
2007-05-30 09:05:00,1.44058,1.44107,1.44058,1.44097,678600000.0
2007-05-30 09:06:00,1.4409,1.4411,1.44067,1.44081,596800000.0
2007-05-30 09:07:00,1.44078,1.44087,1.44067,1.44073,356800002.0
2007-05-30 09:08:00,1.441,1.44114,1.44056,1.44063,203000000.0
2007-05-30 09:09:00,1.44061,1.44067,1.44045,1.44045,300200000.0
2007-05-30 09:10:00,1.44036,1.44047,1.44006,1.4401,427900001.0
2007-05-30 09:11:00,1.44004,1.44013,1.43969,1.43969,564700002.0
2007-05-30 09:12:00,1.43972,1.43998,1.43957,1.43968,452200001.0
2007-05-30 09:13:00,1.4396,1.43994,1.4396,1.43976,470400001.0
2007-05-30 09:14:00,1.43976,1.43987,1.43966,1.43984,436700000.0
2007-05-30 09:15:00,1.43966,1.43982,1.43943,1.43982,364000001.0
2007-05-30 09:16:00,1.43982,1.43982,1.43961,1.43974,568900003.0
2007-05-30 09:17:00,1.43988,1.44007,1.43985,1.44007,494800000.0
2007-05-30 09:18:00,1.43993,1.44044,1.43993,1.44044,192300000.0
2007-05-30 09:19:00,1.44055,1.44074,1.44024,1.44059,474800000.0
2007-05-30 09:20:00,1.44067,1.44083,1.44054,1.44054,265100000.0
2007-05-30 09:21:00,1.44064,1.44075,1.44054,1.44069,304600000.0
2007-05-30 09:22:00,1.44061,1.44061,1.4403,1.4403,366900000.0
2007-05-30 09:23:00,1.44031,1.44041,1.44023,1.44038,320200001.0
2007-05-30 09:24:00,1.44038,1.44038,1.43981,1.43994,320900001.0
2007-05-30 09:25:00,1.43995,1.44007,1.43985,1.44,405800002.0
2007-05-30 09:26:00,1.44,1.44016,1.43993,1.43998,595200000.0
2007-05-30 09:27:00,1.43982,1.43995,1.43959,1.43963,374800001.0
2007-05-30 09:28:00,1.43981,1.44007,1.43972,1.43996,532800002.0
2007-05-30 09:29:00,1.43992,1.44005,1.43971,1.44005,482600000.0
2007-05-30 09:30:00,1.43995,1.44003,1.4397,1.43978,724200003.0
2007-05-30 09:31:00,1.4397,1.44003,1.4397,1.43987,374400001.0
2007-05-30 09:32:00,1.43984,1.43984,1.43959,1.43965,420600000.0
2007-05-30 09:33:00,1.4395,1.43955,1.43929,1.43929,295100002.0
2007-05-30 09:34:00,1.43931,1.43946,1.43922,1.43932,460100000.0
2007-05-30 09:35:00,1.43946,1.43969,1.43946,1.43953,278700000.0
2007-05-30 09:36:00,1.43952,1.43976,1.43943,1.43966,405100001.0
2007-05-30 09:37:00,1.43975,1.43981,1.43953,1.43967,442400002.0
2007-05-30 09:38:00,1.43955,1.4398,1.43952,1.43955,428400000.0
2007-05-30 09:39:00,1.43963,1.43976,1.43957,1.43963,472000002.0
2007-05-30 09:40:00,1.43958,1.43967,1.43939,1.43951,450700000.0
2007-05-30 09:41:00,1.43951,1.43955,1.43928,1.43955,474500001.0
2007-05-30 09:42:00,1.43964,1.43986,1.43956,1.43964,510300000.0
2007-05-30 09:43:00,1.43972,1.43984,1.43954,1.43959,301900000.0
2007-05-30 09:44:00,1.43951,1.43981,1.43951,1.43961,483700001.0
2007-05-30 09:45:00,1.4398,1.43993,1.43966,1.43993,587100002.0
2007-05-30 09:46:00,1.44001,1.44018,1.43993,1.44008,291500001.0
2007-05-30 09:47:00,1.44022,1.44031,1.44012,1.44025,434100000.0
2007-05-30 09:48:00,1.44023,1.4403,1.43994,1.43994,324200000.0
2007-05-30 09:49:00,1.44,1.44026,1.43997,1.44019,602600003.0
2007-05-30 09:50:00,1.44016,1.44027,1.43997,1.44004,540200001.0
2007-05-30 09:51:00,1.44018,1.44035,1.43999,1.44035,486300001.0
2007-05-30 09:52:00,1.44038,1.4404,1.44013,1.44028,476800001.0
2007-05-30 09:53:00,1.44023,1.44046,1.44013,1.44027,403900002.0
2007-05-30 09:54:00,1.44029,1.44045,1.44014,1.44028,540200002.0
2007-05-30 09:55:00,1.44026,1.44048,1.43996,1.44009,546700001.0
2007-05-30 09:56:00,1.43998,1.44012,1.43992,1.44001,310900000.0
2007-05-30 09:57:00,1.44006,1.44029,1.43997,1.44003,569800001.0
2007-05-30 09:58:00,1.44017,1.44036,1.44005,1.44011,811800002.0
2007-05-30 09:59:00,1.44015,1.4405,1.44013,1.44045,751300005.0
2007-05-30 10:00:00,1.44043,1.44043,1.44012,1.44025,264800000.0
2007-05-30 10:01:00,1.44008,1.4405,1.44001,1.44035,663700001.0
2007-05-30 10:02:00,1.4404,1.4408,1.4404,1.44061,638900004.0
2007-05-30 10:03:00,1.44053,1.44071,1.44048,1.44071,361200000.0
2007-05-30 10:04:00,1.44062,1.44072,1.44033,1.44071,405000000.0
2007-05-30 10:05:00,1.44045,1.44093,1.44045,1.44067,396900000.0
2007-05-30 10:06:00,1.44076,1.44105,1.44067,1.44067,581700002.0
2007-05-30 10:07:00,1.44057,1.44077,1.44039,1.44063,530400001.0
2007-05-30 10:08:00,1.44062,1.44084,1.44056,1.44063,494800002.0
2007-05-30 10:09:00,1.44079,1.4411,1.4404,1.4411,481900001.0
2007-05-30 10:10:00,1.44088,1.44113,1.44084,1.44092,358400000.0
2007-05-30 10:11:00,1.44096,1.44103,1.44086,1.44101,363100001.0
2007-05-30 10:12:00,1.44097,1.44099,1.44077,1.44095,463700000.0
2007-05-30 10:13:00,1.44109,1.44112,1.44094,1.44104,566600004.0
2007-05-30 10:14:00,1.44103,1.44118,1.44089,1.44109,557800000.0
2007-05-30 10:15:00,1.44111,1.44112,1.44087,1.44101,467700001.0
2007-05-30 10:16:00,1.441,1.44118,1.44086,1.44086,401700000.0
2007-05-30 10:17:00,1.44094,1.44119,1.44076,1.44119,355100001.0
2007-05-30 10:18:00,1.44114,1.4414,1.4411,1.44111,448200001.0
2007-05-30 10:19:00,1.44108,1.44113,1.44079,1.44107,357300000.0
2007-05-30 10:20:00,1.44105,1.44122,1.44099,1.44113,548300000.0
2007-05-30 10:21:00,1.44097,1.44106,1.44047,1.44047,402900001.0
2007-05-30 10:22:00,1.44033,1.44033,1.43967,1.43974,385400000.0
2007-05-30 10:23:00,1.43966,1.43978,1.4394,1.43946,580200003.0
2007-05-30 10:24:00,1.43956,1.43979,1.43943,1.43965,388700001.0
2007-05-30 10:25:00,1.43958,1.43965,1.4393,1.43958,397500002.0
2007-05-30 10:26:00,1.43959,1.43965,1.43932,1.4394,542200000.0
2007-05-30 10:27:00,1.43928,1.43934,1.43891,1.43909,421000000.0
2007-05-30 10:28:00,1.43909,1.43921,1.43883,1.43885,586900000.0
2007-05-30 10:29:00,1.43882,1.43931,1.43882,1.43931,460400002.0
2007-05-30 10:30:00,1.43939,1.43975,1.43932,1.4397,728000000.0
2007-05-30 10:31:00,1.4397,1.43984,1.43934,1.43946,584000004.0
2007-05-30 10:32:00,1.43923,1.43941,1.43897,1.43897,608300001.0
2007-05-30 10:33:00,1.43887,1.43922,1.43869,1.43886,510100000.0
2007-05-30 10:34:00,1.43894,1.43895,1.43864,1.43886,363600000.0
2007-05-30 10:35:00,1.43878,1.4389,1.43828,1.43828,519400002.0
2007-05-30 10:36:00,1.43824,1.43852,1.43816,1.43822,631300003.0
2007-05-30 10:37:00,1.43825,1.43872,1.43825,1.43872,553000002.0
2007-05-30 10:38:00,1.43881,1.43898,1.43867,1.43878,482300002.0
2007-05-30 10:39:00,1.43889,1.43925,1.43886,1.43889,400300000.0
2007-05-30 10:40:00,1.43893,1.43925,1.43882,1.43918,360300000.0
2007-05-30 10:41:00,1.43932,1.43958,1.43914,1.43929,592000001.0
2007-05-30 10:42:00,1.4392,1.43936,1.43901,1.43936,423800000.0
2007-05-30 10:43:00,1.43945,1.4397,1.43931,1.43945,454400000.0
2007-05-30 10:44:00,1.43944,1.43952,1.43903,1.43918,564400002.0
2007-05-30 10:45:00,1.43909,1.43946,1.43885,1.43894,472200000.0
2007-05-30 10:46:00,1.43891,1.43909,1.43872,1.43907,338800001.0
2007-05-30 10:47:00,1.43896,1.43896,1.43758,1.43758,353900000.0
2007-05-30 10:48:00,1.43689,1.43759,1.43689,1.43753,577100001.0
2007-05-30 10:49:00,1.43744,1.43784,1.43714,1.43756,363700000.0
2007-05-30 10:50:00,1.43765,1.43888,1.43765,1.43888,558700001.0
2007-05-30 10:51:00,1.43862,1.43879,1.4381,1.4381,438700002.0
2007-05-30 10:52:00,1.43806,1.43859,1.43806,1.43839,328400000.0
2007-05-30 10:53:00,1.43851,1.43884,1.43851,1.43872,391000001.0
2007-05-30 10:54:00,1.43864,1.43864,1.43835,1.43839,500400003.0
2007-05-30 10:55:00,1.43828,1.43837,1.43805,1.43811,510900001.0
2007-05-30 10:56:00,1.43809,1.43812,1.43779,1.43811,465900001.0
2007-05-30 10:57:00,1.43814,1.43814,1.43772,1.43789,329000000.0
2007-05-30 10:58:00,1.4377,1.43774,1.43741,1.43763,452500000.0
2007-05-30 10:59:00,1.43754,1.43782,1.43738,1.43758,786100002.0
2007-05-30 11:00:00,1.43763,1.43797,1.43758,1.43772,539400002.0
2007-05-30 11:01:00,1.43762,1.4378,1.43738,1.43745,553200001.0
2007-05-30 11:02:00,1.43724,1.43739,1.43714,1.43722,547100001.0
2007-05-30 11:03:00,1.4372,1.43737,1.43699,1.43699,234800000.0
2007-05-30 11:04:00,1.437,1.43726,1.43689,1.43704,580300000.0
2007-05-30 11:05:00,1.43698,1.43725,1.43677,1.43708,455000000.0
2007-05-30 11:06:00,1.43691,1.43691,1.43588,1.43599,672600002.0
2007-05-30 11:07:00,1.436,1.43647,1.43599,1.43633,281900000.0
2007-05-30 11:08:00,1.43648,1.43656,1.43609,1.43621,379800000.0
2007-05-30 11:09:00,1.43609,1.43637,1.43607,1.43612,356300000.0
2007-05-30 11:10:00,1.43623,1.43662,1.43623,1.43657,457700004.0
2007-05-30 11:11:00,1.43657,1.43712,1.43653,1.43673,452700000.0
2007-05-30 11:12:00,1.43672,1.43689,1.4366,1.43683,559900003.0
2007-05-30 11:13:00,1.43662,1.43675,1.43638,1.43659,427800002.0
2007-05-30 11:14:00,1.4366,1.43678,1.43651,1.43659,473900001.0
2007-05-30 11:15:00,1.43669,1.43683,1.43658,1.43669,547900000.0
2007-05-30 11:16:00,1.43675,1.43689,1.4366,1.43686,484700002.0
2007-05-30 11:17:00,1.4369,1.43698,1.43673,1.43683,442300001.0
2007-05-30 11:18:00,1.43675,1.43682,1.4365,1.43658,374300000.0
2007-05-30 11:19:00,1.4365,1.43675,1.43645,1.43652,354700000.0
2007-05-30 11:20:00,1.4365,1.43683,1.43644,1.43676,634300003.0
2007-05-30 11:21:00,1.43696,1.43734,1.43682,1.43699,554700001.0
2007-05-30 11:22:00,1.43679,1.43722,1.43679,1.43715,611900000.0
2007-05-30 11:23:00,1.43721,1.43732,1.43694,1.43717,534800004.0
2007-05-30 11:24:00,1.43727,1.43728,1.43712,1.43722,369300001.0
2007-05-30 11:25:00,1.43718,1.43732,1.43712,1.43729,407000001.0
2007-05-30 11:26:00,1.4372,1.4374,1.4371,1.43721,471300001.0
2007-05-30 11:27:00,1.43716,1.43746,1.43705,1.43707,684700000.0
2007-05-30 11:28:00,1.43705,1.43731,1.43701,1.43703,346300001.0
2007-05-30 11:29:00,1.43718,1.43759,1.43718,1.43759,509600002.0
2007-05-30 11:30:00,1.43765,1.43784,1.43751,1.43767,443800001.0
2007-05-30 11:31:00,1.43764,1.43796,1.43759,1.43768,620500002.0
2007-05-30 11:32:00,1.43774,1.43817,1.43766,1.43808,407600001.0
2007-05-30 11:33:00,1.43806,1.4382,1.43787,1.4382,509100000.0
2007-05-30 11:34:00,1.43825,1.43864,1.43823,1.43832,662900004.0
2007-05-30 11:35:00,1.43841,1.43853,1.43819,1.43826,558300002.0
2007-05-30 11:36:00,1.43834,1.43851,1.43829,1.43839,554800001.0
2007-05-30 11:37:00,1.43838,1.43871,1.43836,1.4385,498700002.0
2007-05-30 11:38:00,1.43866,1.43876,1.43842,1.43855,540800001.0
2007-05-30 11:39:00,1.43858,1.43881,1.43848,1.43874,687300002.0
2007-05-30 11:40:00,1.43872,1.43896,1.43865,1.4389,722800003.0
2007-05-30 11:41:00,1.43913,1.4398,1.43902,1.43945,785200000.0
2007-05-30 11:42:00,1.43969,1.43988,1.43948,1.43962,567500001.0
2007-05-30 11:43:00,1.43946,1.43967,1.43931,1.43932,507400001.0
2007-05-30 11:44:00,1.43923,1.43939,1.43904,1.43918,600500000.0
2007-05-30 11:45:00,1.43924,1.43937,1.43904,1.43932,534000000.0
2007-05-30 11:46:00,1.43927,1.43927,1.43886,1.43906,507800001.0
2007-05-30 11:47:00,1.43898,1.43916,1.43885,1.43908,432900001.0
2007-05-30 11:48:00,1.43911,1.4392,1.43894,1.43902,590300001.0
2007-05-30 11:49:00,1.43908,1.43908,1.43864,1.43864,447400001.0
2007-05-30 11:50:00,1.4386,1.4387,1.43842,1.43863,341300001.0
2007-05-30 11:51:00,1.43871,1.43903,1.43869,1.43881,194800001.0
2007-05-30 11:52:00,1.43883,1.43899,1.43874,1.43877,252100001.0
2007-05-30 11:53:00,1.4386,1.43867,1.43793,1.43793,172300000.0
2007-05-30 11:54:00,1.43768,1.43768,1.43687,1.43711,358600000.0
2007-05-30 11:55:00,1.43716,1.43731,1.43692,1.43722,437200000.0
2007-05-30 11:56:00,1.43718,1.43731,1.43685,1.43685,525000001.0
2007-05-30 11:57:00,1.43693,1.43693,1.43657,1.43665,528500001.0
2007-05-30 11:58:00,1.43669,1.43703,1.43662,1.43677,461500000.0
2007-05-30 11:59:00,1.43666,1.4367,1.43628,1.43629,505400002.0
2007-05-30 12:00:00,1.43622,1.43641,1.43602,1.43641,479200000.0
2007-05-30 12:01:00,1.43635,1.43664,1.43632,1.43646,423200000.0
2007-05-30 12:02:00,1.43649,1.43676,1.43644,1.43649,390899998.0
2007-05-30 12:03:00,1.43654,1.43671,1.43642,1.43654,367100002.0
2007-05-30 12:04:00,1.43634,1.43658,1.43626,1.43645,450600000.0
2007-05-30 12:05:00,1.43651,1.43651,1.43593,1.43596,396000000.0
2007-05-30 12:06:00,1.4359,1.4362,1.43573,1.43583,341700000.0
2007-05-30 12:07:00,1.43591,1.43601,1.4357,1.43578,356000003.0
2007-05-30 12:08:00,1.43576,1.43588,1.43524,1.43577,554300001.0
2007-05-30 12:09:00,1.43581,1.43601,1.43559,1.43598,409900002.0
2007-05-30 12:10:00,1.43615,1.43666,1.43615,1.43662,393200000.0
2007-05-30 12:11:00,1.43662,1.43666,1.43641,1.43647,212700001.0
2007-05-30 12:12:00,1.43655,1.4372,1.4364,1.43708,218100000.0
2007-05-30 12:13:00,1.4371,1.43715,1.43685,1.43689,502000000.0
2007-05-30 12:14:00,1.43697,1.43722,1.4368,1.43713,671800002.0
2007-05-30 12:15:00,1.43693,1.43714,1.43678,1.43703,302700001.0
2007-05-30 12:16:00,1.43694,1.43735,1.43686,1.43729,444500001.0
2007-05-30 12:17:00,1.43746,1.43748,1.43738,1.4374,197200000.0
2007-05-30 12:18:00,1.43748,1.4379,1.43745,1.43756,283500001.0
2007-05-30 12:19:00,1.43734,1.43734,1.43695,1.43702,458100000.0
2007-05-30 12:20:00,1.43697,1.43706,1.43678,1.4369,390800000.0
2007-05-30 12:21:00,1.43685,1.43698,1.43673,1.43685,397100002.0
2007-05-30 12:22:00,1.43679,1.43691,1.43671,1.43676,330200002.0
2007-05-30 12:23:00,1.4367,1.4369,1.43666,1.43684,371100000.0
2007-05-30 12:24:00,1.43685,1.43724,1.43679,1.43705,594300002.0
2007-05-30 12:25:00,1.43705,1.43725,1.43682,1.43717,376300000.0
2007-05-30 12:26:00,1.43719,1.43736,1.43714,1.43724,429100001.0
2007-05-30 12:27:00,1.43725,1.43743,1.43721,1.43724,447700001.0
2007-05-30 12:28:00,1.4372,1.43726,1.43697,1.43704,477900000.0
2007-05-30 12:29:00,1.43692,1.43702,1.43673,1.43681,695800002.0
2007-05-30 12:30:00,1.4368,1.437,1.43666,1.43683,580900001.0
2007-05-30 12:31:00,1.43684,1.43684,1.43648,1.43671,665900000.0
2007-05-30 12:32:00,1.4367,1.43688,1.43658,1.43667,615100000.0
2007-05-30 12:33:00,1.43669,1.43677,1.43653,1.43669,692800001.0
2007-05-30 12:34:00,1.43666,1.43689,1.43651,1.43678,576500003.0
2007-05-30 12:35:00,1.43675,1.43692,1.43662,1.4368,580900000.0
2007-05-30 12:36:00,1.43652,1.43679,1.4365,1.4367,454400000.0
2007-05-30 12:37:00,1.43703,1.43715,1.43695,1.43707,522900000.0
2007-05-30 12:38:00,1.43697,1.43722,1.43692,1.43698,642900002.0
2007-05-30 12:39:00,1.43695,1.43702,1.43678,1.43695,541900000.0
2007-05-30 12:40:00,1.43692,1.43708,1.43683,1.43708,522200000.0
2007-05-30 12:41:00,1.43699,1.43727,1.43699,1.43715,234700000.0
2007-05-30 12:42:00,1.43724,1.43734,1.43708,1.43726,345500000.0
2007-05-30 12:43:00,1.43707,1.43734,1.43704,1.43718,424500000.0
2007-05-30 12:44:00,1.43718,1.43726,1.43696,1.43711,448600000.0
2007-05-30 12:45:00,1.437,1.4374,1.43682,1.43682,551400002.0
2007-05-30 12:46:00,1.43678,1.43686,1.43673,1.43673,407500000.0
2007-05-30 12:47:00,1.43672,1.43694,1.43651,1.43654,338100000.0
2007-05-30 12:48:00,1.4366,1.43688,1.43657,1.4367,444000000.0
2007-05-30 12:49:00,1.43652,1.43663,1.43633,1.43654,437800000.0
2007-05-30 12:50:00,1.43653,1.43675,1.43641,1.43642,545700002.0
2007-05-30 12:51:00,1.43656,1.43681,1.43651,1.43655,389600001.0
2007-05-30 12:52:00,1.43659,1.43684,1.43648,1.43675,387200000.0
2007-05-30 12:53:00,1.43694,1.43723,1.43689,1.43715,263300000.0
2007-05-30 12:54:00,1.43709,1.43766,1.43709,1.43754,475900001.0
2007-05-30 12:55:00,1.43776,1.43781,1.43753,1.43769,426200001.0
2007-05-30 12:56:00,1.43765,1.4378,1.43737,1.43751,447200000.0
2007-05-30 12:57:00,1.4376,1.43792,1.4374,1.43757,596000001.0
2007-05-30 12:58:00,1.43765,1.43778,1.43757,1.43774,391000002.0
2007-05-30 12:59:00,1.43773,1.43787,1.43709,1.43719,714100002.0
2007-05-30 13:00:00,1.43707,1.43777,1.43706,1.43777,211400002.0
2007-05-30 13:01:00,1.4376,1.43775,1.43742,1.4375,304900001.0
2007-05-30 13:02:00,1.43755,1.43786,1.43741,1.43744,404500000.0
2007-05-30 13:03:00,1.43759,1.43786,1.43758,1.43783,403000001.0
2007-05-30 13:04:00,1.43808,1.43821,1.43798,1.4381,246600000.0
2007-05-30 13:05:00,1.43822,1.4387,1.43822,1.43845,162600000.0
2007-05-30 13:06:00,1.43857,1.43883,1.43855,1.43862,412600000.0
2007-05-30 13:07:00,1.43856,1.43877,1.43846,1.43866,363500001.0
2007-05-30 13:08:00,1.43881,1.43882,1.43856,1.4386,166200000.0
2007-05-30 13:09:00,1.43854,1.43871,1.43832,1.43851,280000000.0
2007-05-30 13:10:00,1.43855,1.43863,1.43853,1.4386,147800000.0
2007-05-30 13:11:00,1.43862,1.43884,1.43835,1.4386,431100000.0
2007-05-30 13:12:00,1.43865,1.43873,1.43842,1.43865,276000001.0
2007-05-30 13:13:00,1.43865,1.43868,1.43849,1.43857,337900001.0
2007-05-30 13:14:00,1.43852,1.43852,1.43803,1.43803,361400000.0
2007-05-30 13:15:00,1.438,1.438,1.43767,1.43781,483700001.0
2007-05-30 13:16:00,1.43767,1.43778,1.43756,1.43756,132500000.0
2007-05-30 13:17:00,1.43766,1.43774,1.43761,1.43761,120000001.0
2007-05-30 13:18:00,1.43753,1.43778,1.43751,1.43778,345700000.0
2007-05-30 13:19:00,1.43758,1.43767,1.43742,1.43758,338300001.0
2007-05-30 13:20:00,1.43762,1.43773,1.43753,1.43765,183500000.0
2007-05-30 13:21:00,1.43767,1.43775,1.43735,1.43735,145400000.0
2007-05-30 13:22:00,1.43729,1.4376,1.4371,1.43754,197800000.0
2007-05-30 13:23:00,1.43744,1.43755,1.43731,1.43749,252600001.0
2007-05-30 13:24:00,1.43751,1.43755,1.43731,1.43731,283200000.0
2007-05-30 13:25:00,1.43724,1.43738,1.43704,1.43704,143100000.0
2007-05-30 13:26:00,1.43701,1.43713,1.43691,1.43705,271100001.0
2007-05-30 13:27:00,1.43707,1.43713,1.43694,1.43696,310400002.0
2007-05-30 13:28:00,1.43707,1.43717,1.43689,1.43693,489700003.0
2007-05-30 13:29:00,1.43688,1.43709,1.43672,1.43696,541400000.0
2007-05-30 13:30:00,1.43693,1.43697,1.43657,1.43677,642200003.0
2007-05-30 13:31:00,1.4368,1.43704,1.43667,1.43692,493000000.0
2007-05-30 13:32:00,1.4369,1.43703,1.43684,1.43687,263000001.0
2007-05-30 13:33:00,1.43679,1.43696,1.43671,1.43676,360000001.0
2007-05-30 13:34:00,1.43672,1.43682,1.43656,1.43669,269100000.0
2007-05-30 13:35:00,1.43678,1.43682,1.43657,1.43662,339700000.0
2007-05-30 13:36:00,1.43688,1.43698,1.43675,1.43684,411800000.0
2007-05-30 13:37:00,1.43692,1.43716,1.43691,1.43692,530400003.0
2007-05-30 13:38:00,1.4367,1.43692,1.43658,1.43658,393800000.0
2007-05-30 13:39:00,1.43666,1.43682,1.43659,1.43666,258400002.0
2007-05-30 13:40:00,1.43664,1.43703,1.43657,1.43671,367600000.0
2007-05-30 13:41:00,1.43674,1.43674,1.4363,1.4363,273500000.0
2007-05-30 13:42:00,1.43613,1.43617,1.43555,1.43563,175800002.0
2007-05-30 13:43:00,1.43574,1.43603,1.4355,1.43569,121200001.0
2007-05-30 13:44:00,1.43567,1.43594,1.43567,1.43583,256400000.0
2007-05-30 13:45:00,1.43578,1.43608,1.43567,1.43568,502200001.0
2007-05-30 13:46:00,1.43569,1.43593,1.43552,1.43584,432400002.0
2007-05-30 13:47:00,1.4358,1.43593,1.43554,1.43576,519100001.0
2007-05-30 13:48:00,1.43576,1.43603,1.43562,1.43603,252200000.0
2007-05-30 13:49:00,1.43621,1.43621,1.43593,1.43593,164500000.0
2007-05-30 13:50:00,1.43597,1.43606,1.43573,1.43598,280500000.0
2007-05-30 13:51:00,1.43611,1.43641,1.43592,1.43617,256100000.0
2007-05-30 13:52:00,1.43604,1.43626,1.43559,1.43626,440300002.0
2007-05-30 13:53:00,1.43639,1.43688,1.43613,1.43688,456200000.0
2007-05-30 13:54:00,1.43672,1.43716,1.43667,1.43679,394200003.0
2007-05-30 13:55:00,1.43662,1.43662,1.43606,1.43608,366200002.0
2007-05-30 13:56:00,1.43613,1.43678,1.43613,1.4366,373000001.0
2007-05-30 13:57:00,1.43663,1.43673,1.43645,1.43663,347400000.0
2007-05-30 13:58:00,1.43689,1.43802,1.43689,1.43795,253600001.0
2007-05-30 13:59:00,1.43805,1.43852,1.43805,1.43838,428100000.0
2007-05-30 14:00:00,1.43828,1.43851,1.43819,1.43844,273000001.0
2007-05-30 14:01:00,1.4384,1.43851,1.43829,1.43837,392000001.0
2007-05-30 14:02:00,1.43833,1.43871,1.43831,1.4384,293400000.0
2007-05-30 14:03:00,1.43841,1.43881,1.43837,1.43849,436600000.0
2007-05-30 14:04:00,1.43852,1.43871,1.43845,1.43849,399700001.0
2007-05-30 14:05:00,1.43863,1.43879,1.4385,1.43864,329100001.0
2007-05-30 14:06:00,1.43874,1.43909,1.43824,1.43909,332300000.0
2007-05-30 14:07:00,1.43927,1.43957,1.43902,1.43902,355400000.0
2007-05-30 14:08:00,1.43883,1.43888,1.43859,1.43859,357100001.0
2007-05-30 14:09:00,1.43858,1.43883,1.43847,1.43861,130700000.0
2007-05-30 14:10:00,1.43871,1.43883,1.4385,1.4385,277100001.0
2007-05-30 14:11:00,1.4384,1.43855,1.4381,1.43845,134500001.0
2007-05-30 14:12:00,1.43841,1.43856,1.43814,1.43822,290700003.0
2007-05-30 14:13:00,1.43817,1.43873,1.43817,1.4387,163200000.0
2007-05-30 14:14:00,1.43879,1.43918,1.43858,1.43916,232200002.0
2007-05-30 14:15:00,1.4393,1.43953,1.43856,1.43907,349300001.0
2007-05-30 14:16:00,1.43896,1.43908,1.43872,1.43901,166500000.0
2007-05-30 14:17:00,1.43916,1.4396,1.43896,1.43927,669900002.0
2007-05-30 14:18:00,1.43917,1.4393,1.43876,1.43895,319300000.0
2007-05-30 14:19:00,1.43893,1.43928,1.43886,1.439,484100001.0
2007-05-30 14:20:00,1.43901,1.43917,1.4388,1.4388,204900001.0
2007-05-30 14:21:00,1.43875,1.43917,1.43875,1.43885,333400001.0
2007-05-30 14:22:00,1.43883,1.43909,1.43872,1.43898,593200000.0
2007-05-30 14:23:00,1.43929,1.44001,1.43929,1.4396,123200000.0
2007-05-30 14:24:00,1.43949,1.4397,1.43919,1.43944,432000000.0
2007-05-30 14:25:00,1.43944,1.44003,1.43939,1.43987,616400005.0
2007-05-30 14:26:00,1.43982,1.4401,1.43962,1.44003,556300001.0
2007-05-30 14:27:00,1.44021,1.44034,1.43993,1.44003,452900004.0
2007-05-30 14:28:00,1.4399,1.43993,1.43945,1.43987,46900000.0
2007-05-30 14:29:00,1.43988,1.43988,1.43944,1.43971,59200000.0
2007-05-30 14:30:00,1.43969,1.4397,1.43855,1.43913,74500000.0
2007-05-30 14:31:00,1.43898,1.43929,1.43882,1.43924,39900000.0
2007-05-30 14:32:00,1.43953,1.43991,1.43953,1.43991,25500000.0
2007-05-30 14:33:00,1.43951,1.43951,1.43877,1.43877,38700000.0
2007-05-30 14:34:00,1.43877,1.43879,1.43865,1.43869,35600000.0
2007-05-30 14:35:00,1.43872,1.43873,1.4385,1.43856,33200000.0
2007-05-30 14:36:00,1.43861,1.43875,1.4381,1.4381,35200000.0
2007-05-30 14:37:00,1.43855,1.43871,1.43835,1.43871,53500001.0
2007-05-30 14:38:00,1.43869,1.43869,1.43832,1.43836,57600001.0
2007-05-30 14:39:00,1.43792,1.43833,1.43778,1.43821,39600000.0
2007-05-30 14:40:00,1.43808,1.43819,1.43799,1.43809,33600000.0
2007-05-30 14:41:00,1.43833,1.43839,1.43819,1.43833,69000000.0
2007-05-30 14:42:00,1.43823,1.4386,1.43803,1.43803,25400000.0
2007-05-30 14:43:00,1.43847,1.43864,1.43821,1.43821,35200000.0
2007-05-30 14:44:00,1.4382,1.43851,1.43805,1.43805,33800000.0
2007-05-30 14:45:00,1.43796,1.43836,1.43782,1.43826,30000000.0
2007-05-30 14:46:00,1.4385,1.43902,1.43838,1.43902,27000000.0
2007-05-30 14:47:00,1.43927,1.4396,1.43924,1.43958,25600000.0
2007-05-30 14:48:00,1.43968,1.43986,1.43951,1.43986,32600000.0
2007-05-30 14:49:00,1.43972,1.4398,1.43947,1.4398,41200000.0
2007-05-30 14:50:00,1.43981,1.44036,1.43976,1.44036,38500000.0
2007-05-30 14:51:00,1.44042,1.44052,1.44025,1.44026,45300001.0
2007-05-30 14:52:00,1.44015,1.44022,1.43991,1.44016,42900001.0
2007-05-30 14:53:00,1.44004,1.44017,1.43963,1.43992,27800000.0
2007-05-30 14:54:00,1.44019,1.4403,1.43995,1.44002,34900000.0
2007-05-30 14:55:00,1.44029,1.44045,1.44019,1.44023,43400000.0
2007-05-30 14:56:00,1.44038,1.44043,1.44018,1.44043,32200000.0
2007-05-30 14:57:00,1.44054,1.44056,1.4404,1.4404,32600000.0
2007-05-30 14:58:00,1.44029,1.44059,1.44029,1.44032,56100000.0
2007-05-30 14:59:00,1.44035,1.44065,1.44034,1.44054,26400000.0
2007-05-30 15:00:00,1.44062,1.44087,1.44028,1.44028,38400000.0
2007-05-30 15:01:00,1.44057,1.44057,1.44011,1.44035,29400000.0
2007-05-30 15:02:00,1.4406,1.44112,1.44051,1.44112,44900000.0
2007-05-30 15:03:00,1.44104,1.44104,1.44057,1.44075,31000000.0
2007-05-30 15:04:00,1.44086,1.441,1.44057,1.441,47200001.0
2007-05-30 15:05:00,1.44098,1.44098,1.44047,1.44055,35100000.0
2007-05-30 15:06:00,1.44062,1.44071,1.44028,1.44042,60400000.0
2007-05-30 15:07:00,1.4406,1.4406,1.44015,1.44048,28200000.0
2007-05-30 15:08:00,1.44023,1.44033,1.44008,1.44031,43100000.0
2007-05-30 15:09:00,1.44024,1.44034,1.43984,1.44006,55500001.0
2007-05-30 15:10:00,1.44001,1.44025,1.43986,1.44004,27800000.0
2007-05-30 15:11:00,1.44028,1.44075,1.44028,1.44058,27200000.0
2007-05-30 15:12:00,1.44047,1.44061,1.44007,1.44014,21000000.0
2007-05-30 15:13:00,1.44033,1.44053,1.4402,1.44053,33000000.0
2007-05-30 15:14:00,1.44081,1.44103,1.44081,1.4409,34000000.0
2007-05-30 15:15:00,1.44098,1.44111,1.44061,1.44104,34300000.0
2007-05-30 15:16:00,1.44117,1.44151,1.44117,1.44149,35400000.0
2007-05-30 15:17:00,1.44151,1.44162,1.44136,1.44148,38000000.0
2007-05-30 15:18:00,1.44131,1.44141,1.44096,1.44141,29200000.0
2007-05-30 15:19:00,1.44145,1.44145,1.44118,1.44118,46200000.0
2007-05-30 15:20:00,1.44106,1.44148,1.44106,1.44148,34000000.0
2007-05-30 15:21:00,1.44165,1.4418,1.44152,1.44175,20800000.0
2007-05-30 15:22:00,1.4419,1.44234,1.4419,1.44231,48200000.0
2007-05-30 15:23:00,1.44239,1.44239,1.44199,1.44207,27800000.0
2007-05-30 15:24:00,1.44205,1.44214,1.44185,1.44199,45500000.0
2007-05-30 15:25:00,1.44201,1.44238,1.44191,1.4421,30600000.0
2007-05-30 15:26:00,1.44246,1.44278,1.4424,1.44278,73100000.0
2007-05-30 15:27:00,1.44283,1.44304,1.44276,1.44283,49400000.0
2007-05-30 15:28:00,1.44258,1.44258,1.4423,1.4424,48600001.0
2007-05-30 15:29:00,1.44249,1.44263,1.44218,1.44218,44800000.0
2007-05-30 15:30:00,1.44238,1.4426,1.44222,1.44258,34800000.0
2007-05-30 15:31:00,1.44247,1.4432,1.44247,1.44307,33200000.0
2007-05-30 15:32:00,1.44309,1.44314,1.44285,1.44301,37000000.0
2007-05-30 15:33:00,1.44306,1.44306,1.44274,1.44293,29800000.0
2007-05-30 15:34:00,1.44277,1.44287,1.44263,1.44263,20200000.0
2007-05-30 15:35:00,1.44272,1.44292,1.44239,1.44239,60000002.0
2007-05-30 15:36:00,1.4426,1.44266,1.44236,1.44244,39200000.0
2007-05-30 15:37:00,1.44255,1.44274,1.44243,1.44274,50800000.0
2007-05-30 15:38:00,1.44278,1.44295,1.44275,1.44295,34800000.0
2007-05-30 15:39:00,1.44313,1.44326,1.44308,1.44309,42500000.0
2007-05-30 15:40:00,1.44326,1.44339,1.44311,1.44311,47300000.0
2007-05-30 15:41:00,1.44321,1.44321,1.44285,1.44318,38700000.0
2007-05-30 15:42:00,1.44297,1.44319,1.44294,1.44319,36600001.0
2007-05-30 15:43:00,1.44311,1.44355,1.44306,1.4433,39600000.0
2007-05-30 15:44:00,1.44342,1.44349,1.44298,1.44342,18000000.0
2007-05-30 15:45:00,1.44339,1.44344,1.44306,1.44328,55100000.0
2007-05-30 15:46:00,1.44335,1.44361,1.44335,1.44352,35100000.0
2007-05-30 15:47:00,1.44325,1.44358,1.44314,1.44335,53400000.0
2007-05-30 15:48:00,1.44331,1.44339,1.44311,1.4432,33000000.0
2007-05-30 15:49:00,1.44328,1.44351,1.44324,1.44351,55600000.0
2007-05-30 15:50:00,1.44348,1.44365,1.44348,1.44353,26000000.0
2007-05-30 15:51:00,1.44367,1.44383,1.44364,1.44374,32800000.0
2007-05-30 15:52:00,1.44356,1.44372,1.44347,1.44358,44400000.0
2007-05-30 15:53:00,1.4436,1.44381,1.44358,1.44366,38300000.0
2007-05-30 15:54:00,1.44395,1.44395,1.44368,1.44384,33200000.0
2007-05-30 15:55:00,1.4441,1.44423,1.44382,1.44382,32800000.0
2007-05-30 15:56:00,1.4437,1.44384,1.44346,1.44378,37200000.0
2007-05-30 15:57:00,1.44369,1.4439,1.44348,1.44369,32800000.0
2007-05-30 15:58:00,1.44381,1.44381,1.44347,1.44373,40000000.0
2007-05-30 15:59:00,1.44381,1.44381,1.44357,1.44357,22000000.0
2007-05-30 16:00:00,1.44352,1.4439,1.44352,1.44383,31900000.0
2007-05-30 16:01:00,1.4437,1.44411,1.44366,1.44386,39800000.0
2007-05-30 16:02:00,1.44386,1.44392,1.44367,1.44378,40900000.0
2007-05-30 16:03:00,1.44369,1.44389,1.44359,1.44383,32000000.0
2007-05-30 16:04:00,1.44369,1.44398,1.44355,1.44368,24400000.0
2007-05-30 16:05:00,1.44364,1.44384,1.44361,1.44378,29200000.0
2007-05-30 16:06:00,1.44361,1.44389,1.44352,1.44352,28000000.0
2007-05-30 16:07:00,1.44335,1.44363,1.44335,1.44359,50100000.0
2007-05-30 16:08:00,1.44372,1.44372,1.44312,1.44317,46000000.0
2007-05-30 16:09:00,1.44302,1.44338,1.44302,1.44338,32700000.0
2007-05-30 16:10:00,1.44349,1.44388,1.44349,1.44388,44000000.0
2007-05-30 16:11:00,1.44357,1.44387,1.44355,1.44387,30400000.0
2007-05-30 16:12:00,1.44371,1.44396,1.44366,1.4439,45700000.0
2007-05-30 16:13:00,1.44383,1.44409,1.4437,1.44409,35100000.0
2007-05-30 16:14:00,1.44403,1.44417,1.44388,1.44409,34400000.0
2007-05-30 16:15:00,1.44385,1.4441,1.4438,1.4441,31000000.0
2007-05-30 16:16:00,1.44424,1.44459,1.4442,1.44427,53300001.0
2007-05-30 16:17:00,1.44437,1.44476,1.44437,1.44446,40200000.0
2007-05-30 16:18:00,1.44438,1.44451,1.44433,1.44451,31800000.0
2007-05-30 16:19:00,1.44472,1.44472,1.44421,1.44465,38400000.0
2007-05-30 16:20:00,1.44461,1.44474,1.44449,1.44449,66100000.0
2007-05-30 16:21:00,1.4445,1.44456,1.44422,1.44442,53600001.0
2007-05-30 16:22:00,1.44446,1.44455,1.44431,1.44448,48000000.0
2007-05-30 16:23:00,1.4445,1.4445,1.4441,1.44429,38500000.0
2007-05-30 16:24:00,1.44458,1.44458,1.44416,1.44421,32700000.0
2007-05-30 16:25:00,1.44388,1.44388,1.44306,1.44317,28600000.0
2007-05-30 16:26:00,1.44352,1.44379,1.44347,1.4436,50700000.0
2007-05-30 16:27:00,1.44339,1.44379,1.44339,1.44344,37800000.0
2007-05-30 16:28:00,1.44363,1.44378,1.44349,1.44378,36400000.0
2007-05-30 16:29:00,1.44372,1.44372,1.4434,1.44344,36200000.0
2007-05-30 16:30:00,1.44335,1.44378,1.44328,1.4435,63100001.0
2007-05-30 16:31:00,1.44349,1.44355,1.44343,1.44344,48100000.0
2007-05-30 16:32:00,1.44371,1.44371,1.44295,1.44321,32800000.0
2007-05-30 16:33:00,1.44305,1.44312,1.4428,1.4429,41800000.0
2007-05-30 16:34:00,1.44303,1.44303,1.44274,1.44296,46800000.0
2007-05-30 16:35:00,1.44311,1.44318,1.44284,1.44301,41000000.0
2007-05-30 16:36:00,1.44291,1.44342,1.44291,1.4434,28400000.0
2007-05-30 16:37:00,1.44355,1.44364,1.44337,1.44358,35500000.0
2007-05-30 16:38:00,1.44338,1.44353,1.44329,1.44335,59600001.0
2007-05-30 16:39:00,1.44341,1.44348,1.44336,1.44336,27000000.0
2007-05-30 16:40:00,1.44325,1.44343,1.44322,1.44343,41000000.0
2007-05-30 16:41:00,1.44278,1.44364,1.44278,1.44355,32800000.0
2007-05-30 16:42:00,1.4435,1.44353,1.44332,1.44345,33000000.0
2007-05-30 16:43:00,1.44345,1.44386,1.44345,1.44386,61200000.0
2007-05-30 16:44:00,1.44405,1.44407,1.44359,1.44406,45700000.0
2007-05-30 16:45:00,1.44398,1.44426,1.44398,1.44417,42500000.0
2007-05-30 16:46:00,1.4443,1.4444,1.44414,1.4444,47400000.0
2007-05-30 16:47:00,1.44429,1.44462,1.44423,1.44451,37400000.0
2007-05-30 16:48:00,1.44468,1.44468,1.44407,1.44435,30100000.0
2007-05-30 16:49:00,1.4445,1.44479,1.44441,1.44454,50700000.0
2007-05-30 16:50:00,1.4445,1.44456,1.44432,1.44432,43600000.0
2007-05-30 16:51:00,1.44436,1.44441,1.4441,1.44427,16000000.0
2007-05-30 16:52:00,1.44426,1.44429,1.44415,1.44415,44100000.0
2007-05-30 16:53:00,1.44415,1.44415,1.44358,1.44396,50300000.0
2007-05-30 16:54:00,1.44407,1.4443,1.44407,1.4443,59600001.0
2007-05-30 16:55:00,1.44433,1.44433,1.44394,1.44408,29600000.0
2007-05-30 16:56:00,1.4439,1.4439,1.44311,1.44311,35000000.0
2007-05-30 16:57:00,1.44301,1.44312,1.44265,1.44284,36300000.0
2007-05-30 16:58:00,1.44282,1.44308,1.44274,1.44289,33000000.0
2007-05-30 16:59:00,1.44315,1.44341,1.44304,1.44341,24400000.0
2007-05-30 17:00:00,1.44304,1.44341,1.44301,1.44321,38600000.0
2007-05-30 17:01:00,1.44319,1.44343,1.44316,1.44332,55200000.0
2007-05-30 17:02:00,1.44327,1.44345,1.44323,1.44345,26000000.0
2007-05-30 17:03:00,1.44356,1.44361,1.44343,1.44361,46000000.0
2007-05-30 17:04:00,1.44364,1.44364,1.44323,1.44337,26600000.0
2007-05-30 17:05:00,1.44321,1.44349,1.44294,1.44347,20200000.0
2007-05-30 17:06:00,1.44337,1.44358,1.4433,1.44352,60200001.0
2007-05-30 17:07:00,1.44365,1.44375,1.44352,1.44363,53100000.0
2007-05-30 17:08:00,1.44357,1.44385,1.44357,1.44385,38300000.0
2007-05-30 17:09:00,1.44395,1.44401,1.44378,1.44392,37600000.0
2007-05-30 17:10:00,1.44372,1.44392,1.44372,1.44378,39400000.0
2007-05-30 17:11:00,1.4437,1.44382,1.44358,1.44382,33600001.0
2007-05-30 17:12:00,1.4437,1.4437,1.44319,1.44328,37800000.0
2007-05-30 17:13:00,1.44313,1.44335,1.44313,1.4433,28200000.0
2007-05-30 17:14:00,1.4428,1.44323,1.4428,1.44294,58000000.0
2007-05-30 17:15:00,1.44308,1.44308,1.44267,1.44284,40000000.0
2007-05-30 17:16:00,1.44276,1.44282,1.44269,1.4427,22600000.0
2007-05-30 17:17:00,1.44264,1.44276,1.44216,1.44251,44200001.0
2007-05-30 17:18:00,1.44279,1.44288,1.44263,1.44274,30200000.0
2007-05-30 17:19:00,1.44261,1.44325,1.44261,1.44325,22400000.0
2007-05-30 17:20:00,1.44342,1.44342,1.44306,1.44322,40000000.0
2007-05-30 17:21:00,1.4433,1.44347,1.44305,1.44335,55300000.0
2007-05-30 17:22:00,1.4431,1.44331,1.44303,1.44313,46700000.0
2007-05-30 17:23:00,1.44276,1.44315,1.44276,1.44311,37600000.0
2007-05-30 17:24:00,1.44302,1.44303,1.44273,1.44294,29000000.0
2007-05-30 17:25:00,1.44279,1.44312,1.44279,1.44299,42600001.0
2007-05-30 17:26:00,1.44293,1.44304,1.44278,1.44278,39000000.0
2007-05-30 17:27:00,1.44286,1.44286,1.44256,1.44256,51600001.0
2007-05-30 17:28:00,1.44296,1.44303,1.4426,1.44294,39600000.0
2007-05-30 17:29:00,1.44309,1.44317,1.4427,1.44307,65600000.0
2007-05-30 17:30:00,1.44323,1.44335,1.44269,1.44304,68000001.0
2007-05-30 17:31:00,1.44303,1.44307,1.4429,1.44291,45200000.0
2007-05-30 17:32:00,1.4428,1.44305,1.4428,1.44287,39800001.0
2007-05-30 17:33:00,1.44292,1.44292,1.44262,1.44272,40000000.0
2007-05-30 17:34:00,1.44274,1.44278,1.44253,1.44272,37800000.0
2007-05-30 17:35:00,1.44277,1.4428,1.44261,1.44275,44800000.0
2007-05-30 17:36:00,1.44266,1.44293,1.44256,1.44276,85300000.0
2007-05-30 17:37:00,1.44277,1.44283,1.44232,1.44269,36800000.0
2007-05-30 17:38:00,1.44234,1.44264,1.44233,1.44233,41000000.0
2007-05-30 17:39:00,1.44262,1.44277,1.44253,1.44253,45700000.0
2007-05-30 17:40:00,1.44243,1.44257,1.44223,1.4424,45000000.0
2007-05-30 17:41:00,1.44232,1.4424,1.44219,1.44222,70800000.0
2007-05-30 17:42:00,1.44213,1.44233,1.44181,1.44215,39600000.0
2007-05-30 17:43:00,1.44224,1.44234,1.44202,1.44234,41000000.0
2007-05-30 17:44:00,1.44228,1.44257,1.44216,1.44216,35200000.0
2007-05-30 17:45:00,1.44218,1.44223,1.44203,1.44206,29200000.0
2007-05-30 17:46:00,1.44216,1.44243,1.44215,1.44232,37400000.0
2007-05-30 17:47:00,1.44228,1.44248,1.44208,1.44208,23000000.0
2007-05-30 17:48:00,1.44219,1.44227,1.44184,1.44227,27800000.0
2007-05-30 17:49:00,1.44226,1.44253,1.4421,1.44244,34000000.0
2007-05-30 17:50:00,1.44246,1.44246,1.44219,1.4424,23400000.0
2007-05-30 17:51:00,1.44233,1.44246,1.4421,1.44218,44700000.0
2007-05-30 17:52:00,1.44237,1.44237,1.44212,1.44228,34400001.0
2007-05-30 17:53:00,1.44214,1.44228,1.44202,1.44224,25100000.0
2007-05-30 17:54:00,1.44218,1.44236,1.44174,1.44214,25800000.0
2007-05-30 17:55:00,1.44221,1.44242,1.44175,1.44239,30000000.0
2007-05-30 17:56:00,1.44215,1.44221,1.44197,1.44197,20800000.0
2007-05-30 17:57:00,1.44186,1.44213,1.44164,1.44213,52200000.0
2007-05-30 17:58:00,1.44226,1.44251,1.44211,1.44251,35000000.0
2007-05-30 17:59:00,1.44249,1.44277,1.44219,1.44234,54200000.0
2007-05-30 18:00:00,1.44267,1.44267,1.44254,1.44266,54400000.0
2007-05-30 18:01:00,1.44287,1.44287,1.44246,1.44246,50500000.0
2007-05-30 18:02:00,1.44259,1.4427,1.44256,1.4426,58800000.0
2007-05-30 18:03:00,1.44252,1.44287,1.44249,1.44249,39500000.0
2007-05-30 18:04:00,1.44287,1.44292,1.44275,1.44276,42500000.0
2007-05-30 18:05:00,1.44286,1.44288,1.44266,1.4428,35600000.0
2007-05-30 18:06:00,1.44267,1.44292,1.44251,1.44256,58200001.0
2007-05-30 18:07:00,1.44269,1.44269,1.44253,1.44256,33800000.0
2007-05-30 18:08:00,1.44263,1.44269,1.44238,1.44246,44800000.0
2007-05-30 18:09:00,1.44244,1.44262,1.4424,1.44245,32800000.0
2007-05-30 18:10:00,1.44244,1.44254,1.44227,1.44239,36000000.0
2007-05-30 18:11:00,1.44253,1.44261,1.4423,1.44247,59800000.0
2007-05-30 18:12:00,1.44251,1.44257,1.44239,1.44247,25800000.0
2007-05-30 18:13:00,1.44252,1.44263,1.44232,1.44248,40900000.0
2007-05-30 18:14:00,1.44193,1.44269,1.44193,1.44269,27100000.0
2007-05-30 18:15:00,1.44241,1.44248,1.44232,1.44232,58800000.0
2007-05-30 18:16:00,1.44245,1.44263,1.44243,1.44243,30500000.0
2007-05-30 18:17:00,1.44247,1.44253,1.44224,1.44227,50500000.0
2007-05-30 18:18:00,1.44239,1.4425,1.44211,1.44226,35400000.0
2007-05-30 18:19:00,1.44241,1.44241,1.44211,1.44225,31000000.0
2007-05-30 18:20:00,1.44233,1.44263,1.44229,1.44243,25200000.0
2007-05-30 18:21:00,1.44246,1.4425,1.44223,1.44237,40000000.0
2007-05-30 18:22:00,1.44243,1.44251,1.44232,1.4424,36600000.0
2007-05-30 18:23:00,1.44235,1.44241,1.44224,1.44237,17200000.0
2007-05-30 18:24:00,1.44235,1.44244,1.44217,1.44217,53600001.0
2007-05-30 18:25:00,1.44231,1.4425,1.4422,1.44249,44000000.0
2007-05-30 18:26:00,1.44241,1.44245,1.44225,1.44237,78500000.0
2007-05-30 18:27:00,1.44231,1.44261,1.44215,1.44253,44300000.0
2007-05-30 18:28:00,1.44245,1.44258,1.44241,1.44243,30000000.0
2007-05-30 18:29:00,1.44249,1.4428,1.44248,1.44269,57300000.0
2007-05-30 18:30:00,1.44253,1.44253,1.44228,1.44242,36200000.0
2007-05-30 18:31:00,1.44251,1.44251,1.4423,1.44244,36600000.0
2007-05-30 18:32:00,1.44238,1.44247,1.44223,1.44247,39200000.0
2007-05-30 18:33:00,1.44274,1.44287,1.4426,1.44263,45800000.0
2007-05-30 18:34:00,1.44254,1.4428,1.4425,1.4428,62700000.0
2007-05-30 18:35:00,1.44284,1.44304,1.44275,1.44285,32800000.0
2007-05-30 18:36:00,1.4426,1.44293,1.4426,1.44278,30200000.0
2007-05-30 18:37:00,1.44294,1.44306,1.44277,1.44292,31300000.0
2007-05-30 18:38:00,1.44278,1.443,1.44268,1.443,89300000.0
2007-05-30 18:39:00,1.44287,1.44318,1.44287,1.44315,26500000.0
2007-05-30 18:40:00,1.44302,1.44302,1.44246,1.44246,37800000.0
2007-05-30 18:41:00,1.44251,1.44275,1.44251,1.44273,30600000.0
2007-05-30 18:42:00,1.44291,1.44308,1.44277,1.44308,42100000.0
2007-05-30 18:43:00,1.44305,1.44332,1.44299,1.44314,30800000.0
2007-05-30 18:44:00,1.44315,1.44315,1.44297,1.44297,35000000.0
2007-05-30 18:45:00,1.44314,1.44314,1.44284,1.44284,43900001.0
2007-05-30 18:46:00,1.44284,1.44289,1.44275,1.44275,40600001.0
2007-05-30 18:47:00,1.4429,1.44301,1.4429,1.44293,28600000.0
2007-05-30 18:48:00,1.44294,1.44311,1.44284,1.4431,57800001.0
2007-05-30 18:49:00,1.44314,1.44316,1.44272,1.44289,46000000.0
2007-05-30 18:50:00,1.44292,1.44302,1.4427,1.44288,95700001.0
2007-05-30 18:51:00,1.44264,1.44273,1.44243,1.44259,56800000.0
2007-05-30 18:52:00,1.44244,1.44276,1.44244,1.44248,38800000.0
2007-05-30 18:53:00,1.44252,1.44263,1.44247,1.44255,37500000.0
2007-05-30 18:54:00,1.44251,1.44257,1.44204,1.44253,30200000.0
2007-05-30 18:55:00,1.44232,1.44253,1.44229,1.44237,39900000.0
2007-05-30 18:56:00,1.44213,1.44258,1.44208,1.44208,47700000.0
2007-05-30 18:57:00,1.44248,1.44262,1.44248,1.44254,32600000.0
2007-05-30 18:58:00,1.44251,1.44255,1.44236,1.44241,44600000.0
2007-05-30 18:59:00,1.44242,1.44242,1.44193,1.4423,35400000.0
2007-05-30 19:00:00,1.44219,1.44219,1.44174,1.44193,35400000.0
2007-05-30 19:01:00,1.44225,1.44228,1.44188,1.44203,33800000.0
2007-05-30 19:02:00,1.4421,1.44221,1.44202,1.44202,30600000.0
2007-05-30 19:03:00,1.44188,1.4421,1.44174,1.44207,33600000.0
2007-05-30 19:04:00,1.44211,1.44232,1.44194,1.44211,34800000.0
2007-05-30 19:05:00,1.44227,1.44243,1.44218,1.44232,34200000.0
2007-05-30 19:06:00,1.4424,1.4424,1.44216,1.44234,33000000.0
2007-05-30 19:07:00,1.44226,1.44242,1.44208,1.44238,47000000.0
2007-05-30 19:08:00,1.44221,1.4424,1.44206,1.44208,33500000.0
2007-05-30 19:09:00,1.44211,1.44214,1.44183,1.44199,75700000.0
2007-05-30 19:10:00,1.44217,1.44217,1.44162,1.44162,35000000.0
2007-05-30 19:11:00,1.44193,1.442,1.44179,1.44196,52100000.0
2007-05-30 19:12:00,1.4416,1.44179,1.44158,1.44171,23400000.0
2007-05-30 19:13:00,1.44159,1.44165,1.4415,1.44164,45400000.0
2007-05-30 19:14:00,1.4413,1.44168,1.4413,1.44149,54200000.0
2007-05-30 19:15:00,1.44156,1.44166,1.44135,1.44165,32200000.0
2007-05-30 19:16:00,1.44142,1.44168,1.44142,1.44148,32400000.0
2007-05-30 19:17:00,1.44149,1.44166,1.44138,1.44166,49500000.0
2007-05-30 19:18:00,1.44164,1.44164,1.44146,1.44159,35200000.0
2007-05-30 19:19:00,1.44172,1.44173,1.44125,1.44149,54400000.0
2007-05-30 19:20:00,1.44149,1.44156,1.44113,1.44141,58600001.0
2007-05-30 19:21:00,1.44131,1.4416,1.44131,1.44147,26200000.0
2007-05-30 19:22:00,1.44152,1.44161,1.44137,1.44152,28200000.0
2007-05-30 19:23:00,1.44136,1.44156,1.44111,1.44156,43000000.0
2007-05-30 19:24:00,1.44151,1.44151,1.44131,1.44144,43500000.0
2007-05-30 19:25:00,1.44143,1.44143,1.44101,1.44129,49700000.0
2007-05-30 19:26:00,1.4411,1.44131,1.44085,1.44123,34200000.0
2007-05-30 19:27:00,1.4412,1.4414,1.44094,1.44134,52400000.0
2007-05-30 19:28:00,1.4413,1.44145,1.44113,1.44125,30400000.0
2007-05-30 19:29:00,1.44113,1.44125,1.44081,1.44124,40400000.0
2007-05-30 19:30:00,1.44133,1.44134,1.44113,1.44117,23800000.0
2007-05-30 19:31:00,1.44125,1.44127,1.44112,1.44127,54200000.0
2007-05-30 19:32:00,1.44123,1.4414,1.4411,1.44136,30200000.0
2007-05-30 19:33:00,1.44131,1.44131,1.44094,1.44122,45600000.0
2007-05-30 19:34:00,1.44096,1.44122,1.44096,1.44107,35200000.0
2007-05-30 19:35:00,1.44106,1.44124,1.44074,1.44124,31400000.0
2007-05-30 19:36:00,1.44101,1.44116,1.44085,1.44085,29200000.0
2007-05-30 19:37:00,1.44102,1.44111,1.44081,1.44085,24000000.0
2007-05-30 19:38:00,1.44075,1.44105,1.44075,1.44087,31600000.0
2007-05-30 19:39:00,1.44103,1.44111,1.4408,1.4408,31000000.0
2007-05-30 19:40:00,1.44068,1.4408,1.44057,1.44076,41200000.0
2007-05-30 19:41:00,1.44084,1.44124,1.44075,1.44124,50800001.0
2007-05-30 19:42:00,1.44115,1.44147,1.44097,1.44147,48300000.0
2007-05-30 19:43:00,1.44132,1.44132,1.44087,1.44123,37300000.0
2007-05-30 19:44:00,1.44121,1.44133,1.44116,1.44133,45700000.0
2007-05-30 19:45:00,1.44124,1.44138,1.44121,1.44138,69100000.0
2007-05-30 19:46:00,1.4413,1.44132,1.4409,1.4409,63400001.0
2007-05-30 19:47:00,1.44127,1.44152,1.44125,1.44151,50700000.0
2007-05-30 19:48:00,1.44163,1.44166,1.44148,1.44162,45600000.0
2007-05-30 19:49:00,1.44173,1.44184,1.44161,1.44173,40800000.0
2007-05-30 19:50:00,1.44172,1.44172,1.44144,1.44164,56400000.0
2007-05-30 19:51:00,1.44142,1.44161,1.44141,1.44161,44700000.0
2007-05-30 19:52:00,1.44146,1.44166,1.44132,1.44146,20800000.0
2007-05-30 19:53:00,1.44141,1.44159,1.44124,1.44148,47200000.0
2007-05-30 19:54:00,1.44153,1.44153,1.44139,1.44139,37400000.0
2007-05-30 19:55:00,1.44128,1.44146,1.44128,1.44134,44700000.0
2007-05-30 19:56:00,1.44133,1.44152,1.44112,1.44127,24400000.0
2007-05-30 19:57:00,1.44129,1.44138,1.44118,1.44131,45900000.0
2007-05-30 19:58:00,1.44124,1.44137,1.44116,1.44116,26000000.0
2007-05-30 19:59:00,1.44133,1.44136,1.4412,1.4412,28800000.0
2007-05-30 20:00:00,1.44115,1.44153,1.44105,1.44105,46600000.0
2007-05-30 20:01:00,1.44144,1.44158,1.44109,1.44109,36000000.0
2007-05-30 20:02:00,1.441,1.44106,1.4408,1.4408,30200000.0
2007-05-30 20:03:00,1.44095,1.44112,1.44083,1.44105,39300000.0
2007-05-30 20:04:00,1.44113,1.44134,1.44096,1.44133,48700000.0
2007-05-30 20:05:00,1.4411,1.44143,1.4411,1.44132,35400000.0
2007-05-30 20:06:00,1.44157,1.44169,1.4414,1.44155,27200000.0
2007-05-30 20:07:00,1.44141,1.44148,1.44114,1.44146,31000000.0
2007-05-30 20:08:00,1.44144,1.44144,1.44093,1.44117,41000000.0
2007-05-30 20:09:00,1.44124,1.44127,1.4412,1.44123,31600000.0
2007-05-30 20:10:00,1.44089,1.44145,1.44089,1.44145,50200000.0
2007-05-30 20:11:00,1.4414,1.4414,1.44113,1.4412,37500000.0
2007-05-30 20:12:00,1.44139,1.44139,1.44066,1.4412,41800000.0
2007-05-30 20:13:00,1.44132,1.44132,1.44112,1.44127,46800000.0
2007-05-30 20:14:00,1.4412,1.44125,1.44067,1.44125,28000000.0
2007-05-30 20:15:00,1.44124,1.44141,1.4411,1.44141,45300000.0
2007-05-30 20:16:00,1.44136,1.44145,1.44113,1.44113,33900000.0
2007-05-30 20:17:00,1.44125,1.44139,1.441,1.44106,49800000.0
2007-05-30 20:18:00,1.44119,1.44131,1.44095,1.44097,36800000.0
2007-05-30 20:19:00,1.44076,1.44077,1.44053,1.44074,62400000.0
2007-05-30 20:20:00,1.44073,1.44073,1.44044,1.44044,35600000.0
2007-05-30 20:21:00,1.44058,1.44077,1.44058,1.4407,35600000.0
2007-05-30 20:22:00,1.44081,1.44082,1.44072,1.44078,31600000.0
2007-05-30 20:23:00,1.44074,1.44088,1.44059,1.44085,71900000.0
2007-05-30 20:24:00,1.4409,1.4409,1.44066,1.44066,30200000.0
2007-05-30 20:25:00,1.44101,1.44105,1.44078,1.44084,55200000.0
2007-05-30 20:26:00,1.44102,1.44106,1.44069,1.44095,81900000.0
2007-05-30 20:27:00,1.4411,1.44119,1.4407,1.441,51200000.0
2007-05-30 20:28:00,1.44126,1.44126,1.44098,1.441,31600000.0
2007-05-30 20:29:00,1.44119,1.44119,1.44065,1.44098,48800001.0
2007-05-30 20:30:00,1.44116,1.44117,1.44093,1.44104,40900000.0
2007-05-30 20:31:00,1.44102,1.44114,1.44068,1.44096,37000000.0
2007-05-30 20:32:00,1.44087,1.44124,1.44058,1.44124,48600000.0
2007-05-30 20:33:00,1.44148,1.44154,1.44137,1.44138,32400000.0
2007-05-30 20:34:00,1.44138,1.44152,1.44126,1.44152,48800001.0
2007-05-30 20:35:00,1.44153,1.44159,1.44144,1.44148,45400000.0
2007-05-30 20:36:00,1.4414,1.44157,1.4413,1.44137,52200001.0
2007-05-30 20:37:00,1.44131,1.44136,1.44108,1.44134,55000000.0
2007-05-30 20:38:00,1.44138,1.44161,1.44132,1.44147,40200000.0
2007-05-30 20:39:00,1.44129,1.44151,1.44113,1.44119,46800000.0
2007-05-30 20:40:00,1.44134,1.44154,1.44111,1.44117,42200000.0
2007-05-30 20:41:00,1.44125,1.44135,1.44083,1.44115,57200000.0
2007-05-30 20:42:00,1.44102,1.44112,1.44066,1.44112,44800000.0
2007-05-30 20:43:00,1.44094,1.44106,1.44067,1.44067,25400000.0
2007-05-30 20:44:00,1.44094,1.44111,1.44073,1.44104,28000000.0
2007-05-30 20:45:00,1.44083,1.44106,1.44083,1.44083,36000000.0
2007-05-30 20:46:00,1.44101,1.44107,1.44084,1.44107,44300000.0
2007-05-30 20:47:00,1.44086,1.44114,1.44076,1.44105,38500000.0
2007-05-30 20:48:00,1.44088,1.44113,1.44087,1.44103,51200000.0
2007-05-30 20:49:00,1.44096,1.44106,1.44096,1.44103,27600000.0
2007-05-30 20:50:00,1.44096,1.441,1.4409,1.44096,28400000.0
2007-05-30 20:51:00,1.44076,1.44102,1.44076,1.44089,37800000.0
2007-05-30 20:52:00,1.44091,1.44116,1.44091,1.44104,33900000.0
2007-05-30 20:53:00,1.44111,1.44118,1.44088,1.44088,47000000.0
2007-05-30 20:54:00,1.44074,1.44113,1.44074,1.44087,45600000.0
2007-05-30 20:55:00,1.44087,1.44125,1.44087,1.4412,32400000.0
2007-05-30 20:56:00,1.44103,1.44131,1.44099,1.44131,28000000.0
2007-05-30 20:57:00,1.44123,1.4414,1.44123,1.44123,45000000.0
2007-05-30 20:58:00,1.44138,1.44152,1.44134,1.44141,46500000.0
2007-05-30 20:59:00,1.44129,1.44142,1.44123,1.44138,50800000.0
2007-05-30 21:00:00,1.44136,1.44148,1.44116,1.44132,30600000.0
2007-05-30 21:01:00,1.44127,1.44163,1.44104,1.44123,28800000.0
2007-05-30 21:02:00,1.44139,1.4416,1.44115,1.44155,44800000.0
2007-05-30 21:03:00,1.44136,1.4415,1.44136,1.44145,20600000.0
2007-05-30 21:04:00,1.44161,1.44161,1.4414,1.44154,34000000.0
2007-05-30 21:05:00,1.44134,1.44173,1.44122,1.4413,36000000.0
2007-05-30 21:06:00,1.44129,1.44133,1.44106,1.44133,35300000.0
2007-05-30 21:07:00,1.44138,1.44138,1.44105,1.44121,16800000.0
2007-05-30 21:08:00,1.44108,1.44132,1.44105,1.44132,37800000.0
2007-05-30 21:09:00,1.44138,1.44142,1.4412,1.44136,43700000.0
2007-05-30 21:10:00,1.44135,1.44135,1.44107,1.44119,46400001.0
2007-05-30 21:11:00,1.44134,1.44154,1.44115,1.44123,34200000.0
2007-05-30 21:12:00,1.44131,1.44143,1.44114,1.44124,60000000.0
2007-05-30 21:13:00,1.4412,1.44144,1.44116,1.44133,25000000.0
2007-05-30 21:14:00,1.44127,1.44153,1.44125,1.44132,31200000.0
2007-05-30 21:15:00,1.44128,1.44142,1.44122,1.44127,50100000.0
2007-05-30 21:16:00,1.44098,1.44143,1.44098,1.4413,37600000.0
2007-05-30 21:17:00,1.44125,1.44125,1.44069,1.44069,37400000.0
2007-05-30 21:18:00,1.44084,1.44116,1.4405,1.44095,34900000.0
2007-05-30 21:19:00,1.44118,1.44118,1.44089,1.44093,25800000.0
2007-05-30 21:20:00,1.441,1.4412,1.44096,1.44105,41200000.0
2007-05-30 21:21:00,1.44104,1.44138,1.44104,1.44118,38600000.0
2007-05-30 21:22:00,1.4409,1.44141,1.4409,1.44111,39800000.0
2007-05-30 21:23:00,1.44106,1.44118,1.44068,1.44068,53200000.0
2007-05-30 21:24:00,1.44093,1.4413,1.44079,1.44104,63000001.0
2007-05-30 21:25:00,1.44118,1.44158,1.44118,1.44119,56300000.0
2007-05-30 21:26:00,1.44145,1.44154,1.44126,1.44131,28600000.0
2007-05-30 21:27:00,1.44143,1.44164,1.44132,1.44146,30200000.0
2007-05-30 21:28:00,1.44141,1.44159,1.44141,1.44159,27800000.0
2007-05-30 21:29:00,1.44165,1.44165,1.44149,1.44153,35400000.0
2007-05-30 21:30:00,1.44157,1.44157,1.4414,1.4414,28800000.0
2007-05-30 21:31:00,1.44151,1.44159,1.4414,1.44154,17400000.0
2007-05-30 21:32:00,1.44166,1.44166,1.44148,1.44153,30400000.0
2007-05-30 21:33:00,1.44154,1.44155,1.44116,1.44125,87900000.0
2007-05-30 21:34:00,1.4412,1.44131,1.44114,1.44131,42600000.0
2007-05-30 21:35:00,1.44138,1.44138,1.44101,1.44134,35000000.0
2007-05-30 21:36:00,1.44148,1.44154,1.44112,1.44154,35200000.0
2007-05-30 21:37:00,1.44151,1.44161,1.4413,1.44161,42600000.0
2007-05-30 21:38:00,1.44161,1.4417,1.44147,1.4417,18400000.0
2007-05-30 21:39:00,1.44136,1.44166,1.44136,1.44166,35800000.0
2007-05-30 21:40:00,1.44141,1.44169,1.44139,1.44148,43200000.0
2007-05-30 21:41:00,1.44147,1.44167,1.44141,1.44157,27400000.0
2007-05-30 21:42:00,1.44156,1.44157,1.44116,1.44116,30900000.0
2007-05-30 21:43:00,1.44158,1.44168,1.44153,1.44159,28200000.0
2007-05-30 21:44:00,1.44145,1.44159,1.44134,1.44137,23200000.0
2007-05-30 21:45:00,1.44141,1.44144,1.44104,1.44144,51900000.0
2007-05-30 21:46:00,1.44142,1.44149,1.4412,1.44125,35900000.0
2007-05-30 21:47:00,1.44119,1.44143,1.44119,1.44125,47300000.0
2007-05-30 21:48:00,1.44149,1.44158,1.44131,1.44134,37000000.0
2007-05-30 21:49:00,1.44138,1.44154,1.44136,1.4415,19800000.0
2007-05-30 21:50:00,1.44183,1.44192,1.44176,1.44186,20200000.0
2007-05-30 21:51:00,1.44182,1.44186,1.44165,1.44175,70100000.0
2007-05-30 21:52:00,1.4417,1.442,1.44167,1.44184,33400000.0
2007-05-30 21:53:00,1.44188,1.44195,1.44174,1.44174,39800000.0
2007-05-30 21:54:00,1.44166,1.44193,1.44162,1.44193,32600000.0
2007-05-30 21:55:00,1.44197,1.44202,1.44182,1.44199,40200000.0
2007-05-30 21:56:00,1.44185,1.44199,1.44177,1.44189,43100000.0
2007-05-30 21:57:00,1.442,1.442,1.44162,1.44189,50800000.0
2007-05-30 21:58:00,1.44179,1.44186,1.44166,1.44172,32400000.0
2007-05-30 21:59:00,1.44189,1.44215,1.44188,1.44188,48500001.0
2007-05-30 22:00:00,1.44195,1.44204,1.44187,1.44204,44400000.0
2007-05-30 22:01:00,1.44192,1.44222,1.44189,1.44203,46200000.0
2007-05-30 22:02:00,1.44206,1.44218,1.44197,1.44198,47200000.0
2007-05-30 22:03:00,1.44216,1.44222,1.44194,1.44222,30600000.0
2007-05-30 22:04:00,1.4423,1.44267,1.4423,1.44247,28600000.0
2007-05-30 22:05:00,1.44251,1.44251,1.44208,1.44224,28200000.0
2007-05-30 22:06:00,1.44234,1.44243,1.44205,1.44234,58500000.0
2007-05-30 22:07:00,1.44221,1.44231,1.44202,1.44209,45500000.0
2007-05-30 22:08:00,1.44181,1.44235,1.44181,1.4422,44800000.0
2007-05-30 22:09:00,1.44208,1.44231,1.44184,1.44213,37300000.0
2007-05-30 22:10:00,1.44212,1.44214,1.44185,1.44214,37200000.0
2007-05-30 22:11:00,1.44205,1.4421,1.44181,1.44181,20200000.0
2007-05-30 22:12:00,1.44186,1.44205,1.44182,1.44184,49200000.0
2007-05-30 22:13:00,1.44194,1.44204,1.44194,1.44202,25600000.0
2007-05-30 22:14:00,1.44186,1.44215,1.44184,1.44184,51000000.0
2007-05-30 22:15:00,1.44196,1.44209,1.44182,1.44195,73500000.0
2007-05-30 22:16:00,1.44184,1.44197,1.44171,1.44171,52200000.0
2007-05-30 22:17:00,1.44197,1.4421,1.4418,1.44192,42900000.0
2007-05-30 22:18:00,1.4419,1.4419,1.44179,1.44179,22500000.0
2007-05-30 22:19:00,1.44185,1.44227,1.44185,1.44219,42600001.0
2007-05-30 22:20:00,1.44203,1.44203,1.44192,1.44193,14400000.0
2007-05-30 22:21:00,1.44179,1.44188,1.4416,1.44178,35800000.0
2007-05-30 22:22:00,1.4418,1.44192,1.44167,1.44182,69700000.0
2007-05-30 22:23:00,1.44195,1.44202,1.44184,1.44187,35000000.0
2007-05-30 22:24:00,1.44213,1.44213,1.44189,1.44204,40300000.0
2007-05-30 22:25:00,1.44192,1.44202,1.44182,1.44197,59000000.0
2007-05-30 22:26:00,1.4416,1.44193,1.44159,1.44193,21200000.0
2007-05-30 22:27:00,1.4418,1.44201,1.44151,1.44191,40900000.0
2007-05-30 22:28:00,1.44184,1.44209,1.44183,1.44203,52500000.0
2007-05-30 22:29:00,1.44205,1.44206,1.44183,1.44199,30400000.0
2007-05-30 22:30:00,1.44199,1.44207,1.44184,1.4419,38500000.0
2007-05-30 22:31:00,1.44194,1.44194,1.44115,1.44193,34200000.0
2007-05-30 22:32:00,1.44195,1.4422,1.44191,1.4422,60400000.0
2007-05-30 22:33:00,1.44205,1.44225,1.44205,1.44223,43400000.0
2007-05-30 22:34:00,1.44222,1.44231,1.44188,1.44201,63700000.0
2007-05-30 22:35:00,1.44229,1.44232,1.44206,1.44208,37700000.0
2007-05-30 22:36:00,1.44224,1.44228,1.44164,1.44164,46200000.0
2007-05-30 22:37:00,1.44218,1.44224,1.44198,1.4422,67000000.0
2007-05-30 22:38:00,1.44219,1.44237,1.44207,1.44217,44400000.0
2007-05-30 22:39:00,1.44209,1.44229,1.44204,1.44214,22000000.0
2007-05-30 22:40:00,1.44224,1.44237,1.44189,1.44189,53700000.0
2007-05-30 22:41:00,1.44216,1.44236,1.44216,1.44229,33200000.0
2007-05-30 22:42:00,1.44216,1.44226,1.44201,1.44201,25400000.0
2007-05-30 22:43:00,1.44218,1.44231,1.44213,1.44219,53600000.0
2007-05-30 22:44:00,1.44202,1.44206,1.44166,1.44206,29600000.0
2007-05-30 22:45:00,1.44194,1.44194,1.44148,1.44172,31600000.0
2007-05-30 22:46:00,1.44161,1.44181,1.44161,1.44161,26000000.0
2007-05-30 22:47:00,1.44186,1.44207,1.44171,1.44203,31800000.0
2007-05-30 22:48:00,1.44164,1.44209,1.44164,1.44207,49200001.0
2007-05-30 22:49:00,1.44206,1.4422,1.44182,1.44203,28000000.0
2007-05-30 22:50:00,1.44189,1.44218,1.44184,1.44217,52000000.0
2007-05-30 22:51:00,1.44211,1.44211,1.44192,1.44197,25800000.0
2007-05-30 22:52:00,1.44214,1.4423,1.44203,1.4422,34200000.0
2007-05-30 22:53:00,1.44216,1.44232,1.44204,1.44223,44700000.0
2007-05-30 22:54:00,1.44217,1.44217,1.44177,1.44179,38000000.0
2007-05-30 22:55:00,1.44201,1.44201,1.44168,1.44168,33000000.0
2007-05-30 22:56:00,1.44187,1.44215,1.44184,1.44215,21800000.0
2007-05-30 22:57:00,1.442,1.442,1.44149,1.44149,63300000.0
2007-05-30 22:58:00,1.44179,1.44192,1.44179,1.44191,18000000.0
2007-05-30 22:59:00,1.44207,1.44216,1.44185,1.44206,51300000.0
2007-05-30 23:00:00,1.44217,1.44229,1.44205,1.44205,28000000.0
2007-05-30 23:01:00,1.44215,1.44219,1.44177,1.44177,33200000.0
2007-05-30 23:02:00,1.44211,1.44221,1.44211,1.44216,56200001.0
2007-05-30 23:03:00,1.44231,1.44231,1.44206,1.44206,37400000.0
2007-05-30 23:04:00,1.4421,1.4424,1.4421,1.4424,23200000.0
2007-05-30 23:05:00,1.44237,1.44257,1.44237,1.44257,34400000.0
2007-05-30 23:06:00,1.44242,1.44273,1.44242,1.44256,32800001.0
2007-05-30 23:07:00,1.44213,1.44248,1.44213,1.44238,19400000.0
2007-05-30 23:08:00,1.44237,1.44245,1.44219,1.44227,56600000.0
2007-05-30 23:09:00,1.44237,1.4425,1.44221,1.44222,24400000.0
2007-05-30 23:10:00,1.44225,1.44256,1.44219,1.44245,58600000.0
2007-05-30 23:11:00,1.44239,1.44239,1.44216,1.44222,46200000.0
2007-05-30 23:12:00,1.44232,1.4424,1.44219,1.44231,35300000.0
2007-05-30 23:13:00,1.44161,1.44229,1.44161,1.44214,33500000.0
2007-05-30 23:14:00,1.44222,1.44222,1.44202,1.4421,37600000.0
2007-05-30 23:15:00,1.44218,1.4424,1.44178,1.44232,52200000.0
2007-05-30 23:16:00,1.44243,1.44253,1.44233,1.44244,50700000.0
2007-05-30 23:17:00,1.44232,1.44235,1.4422,1.44223,42800000.0
2007-05-30 23:18:00,1.44239,1.44244,1.44203,1.44229,41000000.0
2007-05-30 23:19:00,1.44228,1.44248,1.44217,1.4423,37800000.0
2007-05-30 23:20:00,1.44209,1.44242,1.4419,1.44211,45900000.0
2007-05-30 23:21:00,1.44249,1.44249,1.44224,1.44224,40400000.0
2007-05-30 23:22:00,1.44238,1.44253,1.44216,1.4425,40400000.0
2007-05-30 23:23:00,1.44238,1.44253,1.44238,1.44253,23000000.0
2007-05-30 23:24:00,1.44224,1.44237,1.44163,1.44163,32800000.0
2007-05-30 23:25:00,1.44241,1.44242,1.44224,1.44224,48100000.0
2007-05-30 23:26:00,1.44224,1.44232,1.44207,1.44228,24600000.0
2007-05-30 23:27:00,1.44219,1.44238,1.44219,1.44229,22600000.0
2007-05-30 23:28:00,1.44229,1.44251,1.44214,1.44214,43900000.0
2007-05-30 23:29:00,1.44243,1.44269,1.44218,1.44234,50800000.0
2007-05-30 23:30:00,1.44231,1.44235,1.4423,1.4423,13600000.0
2007-05-30 23:31:00,1.44242,1.44247,1.44207,1.44247,28000000.0
2007-05-30 23:32:00,1.44224,1.4425,1.44224,1.44239,47000000.0
2007-05-30 23:33:00,1.44224,1.44242,1.44224,1.44242,48600000.0
2007-05-30 23:34:00,1.44235,1.44258,1.4423,1.44258,51400000.0
2007-05-30 23:35:00,1.44245,1.44253,1.4424,1.4424,17400000.0
2007-05-30 23:36:00,1.44248,1.44248,1.44236,1.44236,35000000.0
2007-05-30 23:37:00,1.44232,1.44236,1.44222,1.44235,37200000.0
2007-05-30 23:38:00,1.44237,1.44242,1.44224,1.44242,54700000.0
2007-05-30 23:39:00,1.44224,1.44239,1.44207,1.44207,24800000.0
2007-05-30 23:40:00,1.44224,1.44224,1.44183,1.44183,33600000.0
2007-05-30 23:41:00,1.44195,1.44195,1.44147,1.44147,30000000.0
2007-05-30 23:42:00,1.44203,1.44203,1.44178,1.44203,24400000.0
2007-05-30 23:43:00,1.44208,1.44211,1.4415,1.44188,32600000.0
2007-05-30 23:44:00,1.44202,1.44209,1.44188,1.44197,42900000.0
2007-05-30 23:45:00,1.44199,1.44225,1.44188,1.4422,48400000.0
2007-05-30 23:46:00,1.44231,1.44231,1.44161,1.44207,86400000.0
2007-05-30 23:47:00,1.44205,1.44205,1.44179,1.44202,51900000.0
2007-05-30 23:48:00,1.44207,1.44207,1.44182,1.44202,35000000.0
2007-05-30 23:49:00,1.44217,1.44234,1.44194,1.44203,26600000.0
2007-05-30 23:50:00,1.44202,1.44215,1.44179,1.44195,35400000.0
2007-05-30 23:51:00,1.44205,1.44208,1.44185,1.442,45400000.0
2007-05-30 23:52:00,1.44213,1.44227,1.44192,1.44218,31000000.0
2007-05-30 23:53:00,1.44239,1.44239,1.44204,1.44232,35400000.0
2007-05-30 23:54:00,1.44224,1.44224,1.44156,1.44156,20800000.0
2007-05-30 23:55:00,1.4423,1.44242,1.44224,1.44224,33000000.0
2007-05-30 23:56:00,1.44251,1.44251,1.44198,1.44199,30600000.0
2007-05-30 23:57:00,1.44226,1.44229,1.44207,1.44207,44800000.0
2007-05-30 23:58:00,1.44192,1.44203,1.44166,1.44198,30200000.0
2007-05-30 23:59:00,1.44201,1.44232,1.44193,1.44199,39000000.0
2007-05-31 00:00:00,1.44219,1.44223,1.44196,1.44209,59600000.0
2007-05-31 00:01:00,1.44215,1.44215,1.44192,1.44212,45800000.0
2007-05-31 00:02:00,1.44204,1.44212,1.44163,1.44204,57500000.0
2007-05-31 00:03:00,1.44202,1.44212,1.44192,1.44197,47400000.0
2007-05-31 00:04:00,1.44188,1.4419,1.44179,1.44179,46800001.0
2007-05-31 00:05:00,1.44186,1.442,1.44168,1.44168,34000000.0
2007-05-31 00:06:00,1.44174,1.44193,1.44174,1.44193,84900001.0
2007-05-31 00:07:00,1.44181,1.44191,1.44166,1.44176,33600001.0
2007-05-31 00:08:00,1.44135,1.44168,1.44135,1.44168,45600000.0
2007-05-31 00:09:00,1.44168,1.44182,1.44142,1.44164,47700000.0
2007-05-31 00:10:00,1.44181,1.44195,1.4417,1.44185,28000000.0
2007-05-31 00:11:00,1.44188,1.44189,1.44159,1.44159,35000000.0
2007-05-31 00:12:00,1.44186,1.44186,1.4417,1.44185,25600000.0
2007-05-31 00:13:00,1.44209,1.44214,1.44178,1.44197,50500000.0
2007-05-31 00:14:00,1.44192,1.44207,1.44175,1.44195,61000000.0
2007-05-31 00:15:00,1.44162,1.4418,1.44161,1.44161,19600000.0
2007-05-31 00:16:00,1.44183,1.44197,1.44179,1.44185,33000000.0
2007-05-31 00:17:00,1.4419,1.4421,1.4419,1.4421,29800000.0
2007-05-31 00:18:00,1.44217,1.44232,1.44194,1.44194,28800000.0
2007-05-31 00:19:00,1.44201,1.44201,1.44186,1.4419,28900000.0
2007-05-31 00:20:00,1.44201,1.4422,1.4417,1.4417,36000000.0
2007-05-31 00:21:00,1.44204,1.44232,1.44203,1.44232,35200000.0
2007-05-31 00:22:00,1.44224,1.44239,1.44217,1.44227,30200000.0
2007-05-31 00:23:00,1.44216,1.44228,1.44171,1.44211,51100000.0
2007-05-31 00:24:00,1.44213,1.4422,1.44198,1.44215,94700000.0
2007-05-31 00:25:00,1.44214,1.44231,1.44204,1.44219,45600000.0
2007-05-31 00:26:00,1.44221,1.44226,1.44206,1.44221,31600000.0
2007-05-31 00:27:00,1.44223,1.44223,1.44204,1.44207,35200000.0
2007-05-31 00:28:00,1.44217,1.44225,1.44195,1.44208,43300000.0
2007-05-31 00:29:00,1.44205,1.44215,1.44193,1.442,37800000.0
2007-05-31 00:30:00,1.44178,1.44217,1.44178,1.44207,40000000.0
2007-05-31 00:31:00,1.44205,1.44212,1.44202,1.44203,23400000.0
2007-05-31 00:32:00,1.442,1.44223,1.44195,1.442,35100000.0
2007-05-31 00:33:00,1.44229,1.44229,1.44202,1.44226,31300000.0
2007-05-31 00:34:00,1.44216,1.44231,1.44203,1.44231,24600000.0
2007-05-31 00:35:00,1.44242,1.44242,1.44211,1.44229,27600000.0
2007-05-31 00:36:00,1.44219,1.44222,1.44209,1.44218,25400000.0
2007-05-31 00:37:00,1.44229,1.44231,1.44213,1.44213,40400000.0
2007-05-31 00:38:00,1.44216,1.44226,1.44206,1.44211,37800000.0
2007-05-31 00:40:00,1.44216,1.44226,1.44206,1.44226,41100000.0
2007-05-31 00:42:00,1.44211,1.44223,1.44209,1.44219,24200000.0
2007-05-31 00:43:00,1.44199,1.44228,1.44176,1.44228,35600000.0
2007-05-31 00:44:00,1.44226,1.44226,1.44213,1.44221,36200000.0
2007-05-31 00:46:00,1.44218,1.44226,1.44208,1.44226,38800000.0
2007-05-31 00:47:00,1.44219,1.44226,1.44206,1.44216,69000001.0
2007-05-31 00:48:00,1.44191,1.44229,1.44191,1.44211,33000000.0
2007-05-31 00:49:00,1.44221,1.44224,1.44193,1.44216,35800000.0
2007-05-31 00:50:00,1.44218,1.44219,1.44216,1.44216,5800000.0
2007-05-31 00:51:00,1.4419,1.44195,1.44174,1.44187,49100000.0
2007-05-31 00:52:00,1.44211,1.44226,1.44203,1.44219,25200000.0
2007-05-31 00:53:00,1.44193,1.44229,1.44192,1.44229,49200000.0
2007-05-31 00:54:00,1.44204,1.44242,1.44204,1.44231,22200000.0
2007-05-31 00:55:00,1.4419,1.44242,1.4419,1.44213,23200000.0
2007-05-31 00:56:00,1.44218,1.44223,1.44203,1.44208,51800000.0
2007-05-31 00:57:00,1.44218,1.44218,1.44185,1.44185,23400000.0
2007-05-31 00:58:00,1.4423,1.44237,1.44217,1.44224,35200000.0
2007-05-31 00:59:00,1.44234,1.44234,1.44209,1.44216,47900000.0
2007-05-31 01:00:00,1.44218,1.44225,1.44203,1.44208,51900000.0
2007-05-31 01:01:00,1.4421,1.44223,1.442,1.44208,39200000.0
2007-05-31 01:02:00,1.44225,1.44228,1.44183,1.44183,32600000.0
2007-05-31 01:03:00,1.44223,1.44225,1.44196,1.44213,31200000.0
2007-05-31 01:04:00,1.44215,1.44226,1.44213,1.44215,41100000.0
2007-05-31 01:05:00,1.44218,1.44226,1.44205,1.44214,43400000.0
2007-05-31 01:06:00,1.44222,1.44222,1.44192,1.4422,33200000.0
2007-05-31 01:07:00,1.44213,1.44227,1.44201,1.44213,23200000.0
2007-05-31 01:08:00,1.44192,1.44209,1.44163,1.44163,38000000.0
2007-05-31 01:09:00,1.44221,1.44221,1.44197,1.4421,40000000.0
2007-05-31 01:10:00,1.44204,1.4422,1.44181,1.44207,29600000.0
2007-05-31 01:11:00,1.44198,1.44229,1.44198,1.44229,21800000.0
2007-05-31 01:12:00,1.44218,1.44235,1.44194,1.44217,28000000.0
2007-05-31 01:13:00,1.44232,1.44245,1.44211,1.44245,38000000.0
2007-05-31 01:14:00,1.44223,1.44236,1.442,1.44215,24200000.0
2007-05-31 01:15:00,1.44215,1.44226,1.44183,1.44218,23200000.0
2007-05-31 01:16:00,1.4422,1.44234,1.44207,1.4422,47900000.0
2007-05-31 01:17:00,1.44227,1.44233,1.44214,1.44217,48300000.0
2007-05-31 01:18:00,1.44214,1.44222,1.44179,1.4421,21000000.0
2007-05-31 01:19:00,1.44197,1.44216,1.44193,1.44206,33800000.0
2007-05-31 01:20:00,1.44211,1.44216,1.44149,1.44216,28000000.0
2007-05-31 01:21:00,1.44203,1.44242,1.44203,1.44211,58700000.0
2007-05-31 01:22:00,1.44207,1.44207,1.4418,1.44195,49300000.0
2007-05-31 01:23:00,1.44205,1.44208,1.44184,1.44184,57300001.0
2007-05-31 01:24:00,1.4421,1.4421,1.44187,1.44198,28200000.0
2007-05-31 01:25:00,1.44186,1.44199,1.44159,1.44186,36200000.0
2007-05-31 01:26:00,1.44174,1.44194,1.44168,1.44171,29700000.0
2007-05-31 01:27:00,1.44164,1.44172,1.44149,1.44172,37800000.0
2007-05-31 01:28:00,1.44157,1.44172,1.44132,1.44172,48600000.0
2007-05-31 01:29:00,1.44181,1.44181,1.44166,1.44169,40000000.0
2007-05-31 01:30:00,1.44174,1.44174,1.44115,1.44148,39600000.0
2007-05-31 01:31:00,1.44142,1.44159,1.44136,1.44157,36900000.0
2007-05-31 01:32:00,1.44147,1.44166,1.44129,1.4414,24400000.0
2007-05-31 01:33:00,1.44141,1.44151,1.44131,1.44148,31300000.0
2007-05-31 01:34:00,1.44141,1.44143,1.44096,1.44133,28200000.0
2007-05-31 01:35:00,1.44147,1.44159,1.44121,1.44121,51400001.0
2007-05-31 01:36:00,1.44144,1.44159,1.44144,1.44144,81700000.0
2007-05-31 01:37:00,1.44149,1.44161,1.44122,1.44154,35400000.0
2007-05-31 01:38:00,1.44164,1.44164,1.44139,1.44139,18600000.0
2007-05-31 01:39:00,1.44145,1.44152,1.44111,1.44141,43700000.0
2007-05-31 01:40:00,1.44132,1.44151,1.44127,1.44147,45200000.0
2007-05-31 01:41:00,1.44141,1.44157,1.44132,1.4414,45000000.0
2007-05-31 01:42:00,1.44153,1.44167,1.44134,1.44159,29400000.0
2007-05-31 01:43:00,1.44154,1.44169,1.44139,1.44162,32800000.0
2007-05-31 01:44:00,1.44156,1.44156,1.44115,1.4414,36300000.0
2007-05-31 01:45:00,1.44137,1.44152,1.44129,1.44143,31400000.0
2007-05-31 01:46:00,1.44141,1.44158,1.44128,1.4414,30200000.0
2007-05-31 01:47:00,1.44141,1.44156,1.44127,1.44127,28400000.0
2007-05-31 01:48:00,1.44153,1.44168,1.44122,1.44122,42000000.0
2007-05-31 01:49:00,1.44154,1.44177,1.44126,1.44177,26800000.0
2007-05-31 01:50:00,1.44167,1.44186,1.44127,1.44179,28200000.0
2007-05-31 01:51:00,1.44175,1.44175,1.44155,1.44162,21000000.0
2007-05-31 01:52:00,1.44178,1.44179,1.44153,1.44153,51800000.0
2007-05-31 01:53:00,1.44168,1.44168,1.44126,1.44129,69800002.0
2007-05-31 01:54:00,1.44116,1.44138,1.44116,1.44124,47600000.0
2007-05-31 01:55:00,1.44116,1.44135,1.44106,1.44106,21600000.0
2007-05-31 01:56:00,1.44123,1.44134,1.4411,1.4412,34500000.0
2007-05-31 01:57:00,1.44129,1.44147,1.44122,1.4413,37400000.0
2007-05-31 01:58:00,1.44121,1.44126,1.44082,1.44092,32800000.0
2007-05-31 01:59:00,1.44126,1.44136,1.44122,1.44135,51800000.0
2007-05-31 02:00:00,1.44141,1.44156,1.44123,1.44134,35800000.0
2007-05-31 02:01:00,1.44112,1.44114,1.44095,1.44095,61100000.0
2007-05-31 02:02:00,1.44084,1.44124,1.44084,1.44114,98000001.0
2007-05-31 02:03:00,1.44124,1.44139,1.4412,1.44136,82300000.0
2007-05-31 02:04:00,1.44128,1.4414,1.44127,1.4413,60200001.0
2007-05-31 02:05:00,1.44132,1.44132,1.44114,1.44115,98200001.0
2007-05-31 02:06:00,1.44121,1.44127,1.44092,1.44127,100700001.0
2007-05-31 02:07:00,1.44143,1.44154,1.44113,1.44145,182100000.0
2007-05-31 02:08:00,1.4414,1.44146,1.4414,1.44145,54200000.0
2007-05-31 02:09:00,1.44136,1.44162,1.44119,1.4413,214200000.0
2007-05-31 02:10:00,1.44115,1.44151,1.44115,1.44115,153500000.0
2007-05-31 02:11:00,1.44115,1.44123,1.44115,1.44123,28000000.0
2007-05-31 02:12:00,1.44123,1.44126,1.44117,1.44121,73400000.0
2007-05-31 02:13:00,1.44117,1.44123,1.44117,1.44122,30000000.0
2007-05-31 02:14:00,1.4412,1.44122,1.44092,1.44108,135600000.0
2007-05-31 02:15:00,1.4411,1.44117,1.44092,1.44105,221400000.0
2007-05-31 02:16:00,1.44132,1.44145,1.44117,1.44134,67000001.0
2007-05-31 02:17:00,1.44112,1.44162,1.44087,1.44099,182700000.0
2007-05-31 02:18:00,1.44115,1.44149,1.44076,1.44128,34000000.0
2007-05-31 02:19:00,1.44152,1.44177,1.4414,1.44143,45800000.0
2007-05-31 02:20:00,1.44157,1.44161,1.44126,1.44134,44300000.0
2007-05-31 02:21:00,1.44116,1.44155,1.44103,1.44155,64500001.0
2007-05-31 02:22:00,1.44143,1.44143,1.44135,1.44142,28300000.0
2007-05-31 02:23:00,1.44164,1.4417,1.44134,1.44134,32800000.0
2007-05-31 02:24:00,1.44133,1.44151,1.44126,1.44149,35900000.0
2007-05-31 02:25:00,1.44132,1.4414,1.44108,1.44124,100200000.0
2007-05-31 02:26:00,1.44133,1.44205,1.44133,1.44188,74800000.0
2007-05-31 02:27:00,1.4416,1.44171,1.44141,1.4416,77200001.0
2007-05-31 02:28:00,1.44154,1.44158,1.44142,1.44144,39000000.0
2007-05-31 02:29:00,1.44166,1.44173,1.44142,1.44161,44200000.0
2007-05-31 02:30:00,1.44179,1.44181,1.44163,1.4417,30800000.0
2007-05-31 02:31:00,1.44149,1.44163,1.44144,1.44148,50200000.0
2007-05-31 02:32:00,1.44172,1.44187,1.44157,1.44177,39800000.0
2007-05-31 02:33:00,1.44146,1.44146,1.4413,1.44136,182100000.0
2007-05-31 02:34:00,1.4418,1.4418,1.4416,1.44177,60700000.0
2007-05-31 02:35:00,1.4418,1.44185,1.44143,1.44148,65600000.0
2007-05-31 02:36:00,1.4417,1.44179,1.44159,1.44179,25400000.0
2007-05-31 02:37:00,1.44153,1.4416,1.4415,1.4415,91400001.0
2007-05-31 02:38:00,1.44152,1.44163,1.4415,1.44157,37000000.0
2007-05-31 02:39:00,1.44163,1.44163,1.4415,1.44158,30800000.0
2007-05-31 02:40:00,1.44167,1.44183,1.44163,1.44166,31800000.0
2007-05-31 02:41:00,1.4416,1.44165,1.4415,1.4415,41100000.0
2007-05-31 02:42:00,1.44164,1.44185,1.44164,1.44185,34000000.0
2007-05-31 02:43:00,1.44171,1.44185,1.44163,1.44185,32800000.0
2007-05-31 02:44:00,1.44186,1.44199,1.44175,1.44196,28000000.0
2007-05-31 02:45:00,1.44152,1.44178,1.44152,1.44167,37000000.0
2007-05-31 02:46:00,1.44164,1.44164,1.44143,1.44145,140600000.0
2007-05-31 02:47:00,1.44148,1.44196,1.44134,1.44186,237700001.0
2007-05-31 02:48:00,1.44202,1.44202,1.44171,1.44189,123000000.0
2007-05-31 02:49:00,1.44183,1.44217,1.44171,1.44171,70400000.0
2007-05-31 02:50:00,1.44189,1.44206,1.44161,1.44206,107800000.0
2007-05-31 02:51:00,1.44162,1.44181,1.44144,1.44158,56200000.0
2007-05-31 02:52:00,1.44195,1.44212,1.44195,1.44202,23800000.0
2007-05-31 02:53:00,1.44214,1.44232,1.44179,1.44232,24000000.0
2007-05-31 02:54:00,1.4426,1.44298,1.4426,1.4426,43600000.0
2007-05-31 02:55:00,1.44246,1.44262,1.44201,1.4422,31300000.0
2007-05-31 02:56:00,1.44208,1.44213,1.44204,1.44213,55800000.0
2007-05-31 02:57:00,1.44223,1.4423,1.44204,1.44225,44600000.0
2007-05-31 02:58:00,1.44231,1.44252,1.44229,1.44234,76700000.0
2007-05-31 02:59:00,1.44227,1.44255,1.44227,1.44242,46800000.0
2007-05-31 03:00:00,1.44249,1.4426,1.44234,1.44257,149000000.0
2007-05-31 03:01:00,1.44259,1.44261,1.44242,1.44242,50800001.0
2007-05-31 03:02:00,1.44239,1.44239,1.4422,1.44226,42700000.0
2007-05-31 03:03:00,1.44225,1.44228,1.44219,1.44224,72600001.0
2007-05-31 03:04:00,1.44256,1.44292,1.44242,1.44254,42400000.0
2007-05-31 03:05:00,1.44251,1.44265,1.44246,1.44253,37000000.0
2007-05-31 03:06:00,1.44254,1.44263,1.44246,1.44263,71700000.0
2007-05-31 03:07:00,1.4427,1.44307,1.44258,1.44288,92000000.0
2007-05-31 03:08:00,1.44279,1.44287,1.44249,1.44249,47500000.0
2007-05-31 03:09:00,1.44277,1.44293,1.44247,1.44293,71600001.0
2007-05-31 03:10:00,1.44239,1.44267,1.44239,1.44266,36000000.0
2007-05-31 03:11:00,1.44222,1.44226,1.44214,1.44215,35400000.0
2007-05-31 03:12:00,1.44236,1.44249,1.44204,1.44226,54900000.0
2007-05-31 03:13:00,1.44196,1.44236,1.44196,1.44226,63000001.0
2007-05-31 03:14:00,1.44204,1.44223,1.44177,1.44194,53800000.0
2007-05-31 03:15:00,1.4416,1.44196,1.4416,1.44191,29900000.0
2007-05-31 03:16:00,1.44181,1.44194,1.4416,1.44192,32300000.0
2007-05-31 03:17:00,1.44182,1.44199,1.44134,1.44199,46100000.0
2007-05-31 03:18:00,1.44195,1.44196,1.44157,1.44196,39500000.0
2007-05-31 03:19:00,1.44215,1.44226,1.44181,1.44186,47800001.0
2007-05-31 03:20:00,1.44138,1.44193,1.44138,1.44193,48000000.0
2007-05-31 03:21:00,1.44162,1.44171,1.44158,1.44171,25600000.0
2007-05-31 03:22:00,1.44178,1.44181,1.44169,1.44173,53600000.0
2007-05-31 03:23:00,1.44149,1.44166,1.44142,1.44164,84200001.0
2007-05-31 03:24:00,1.44163,1.44164,1.44147,1.44147,60200000.0
2007-05-31 03:25:00,1.44211,1.44211,1.44168,1.44174,33700000.0
2007-05-31 03:26:00,1.44163,1.44177,1.44159,1.44163,117300000.0
2007-05-31 03:27:00,1.44171,1.44185,1.44164,1.44173,79000000.0
2007-05-31 03:28:00,1.44169,1.44176,1.44168,1.44168,41600000.0
2007-05-31 03:29:00,1.44176,1.44181,1.44174,1.44181,64800000.0
2007-05-31 03:30:00,1.44172,1.44188,1.44162,1.44188,56000000.0
2007-05-31 03:31:00,1.44188,1.44242,1.44188,1.44242,33000000.0
2007-05-31 03:32:00,1.44221,1.44246,1.44221,1.44232,22200000.0
2007-05-31 03:33:00,1.44213,1.44218,1.44213,1.44213,47900000.0
2007-05-31 03:34:00,1.44214,1.4427,1.44212,1.44239,44800000.0
2007-05-31 03:35:00,1.44241,1.44246,1.44216,1.44227,75600000.0
2007-05-31 03:36:00,1.44239,1.4427,1.44224,1.44258,35400000.0
2007-05-31 03:37:00,1.44246,1.44249,1.44215,1.44243,38000000.0
2007-05-31 03:38:00,1.44252,1.44261,1.44233,1.44245,22600000.0
2007-05-31 03:39:00,1.44216,1.44216,1.44191,1.44191,80000000.0
2007-05-31 03:40:00,1.4418,1.44222,1.44171,1.44222,139100000.0
2007-05-31 03:41:00,1.44216,1.44268,1.44216,1.44268,80200000.0
2007-05-31 03:42:00,1.44273,1.44289,1.44271,1.44283,70200000.0
2007-05-31 03:43:00,1.44279,1.44279,1.44263,1.44263,26600000.0
2007-05-31 03:44:00,1.44246,1.4425,1.44216,1.44227,36600000.0
2007-05-31 03:45:00,1.44202,1.44211,1.4418,1.44211,35000000.0
2007-05-31 03:46:00,1.44181,1.44181,1.44164,1.44164,33600000.0
2007-05-31 03:47:00,1.44166,1.44186,1.44164,1.4417,27600000.0
2007-05-31 03:48:00,1.44202,1.44212,1.44182,1.44197,41500000.0
2007-05-31 03:49:00,1.44201,1.44201,1.44143,1.44143,48400000.0
2007-05-31 03:50:00,1.44176,1.44183,1.44151,1.44154,119000000.0
2007-05-31 03:51:00,1.44171,1.44171,1.44161,1.44161,39500000.0
2007-05-31 03:52:00,1.44156,1.44156,1.44124,1.44132,94200000.0
2007-05-31 03:53:00,1.4413,1.44152,1.44124,1.44132,44000000.0
2007-05-31 03:54:00,1.44128,1.44177,1.44128,1.44138,22000000.0
2007-05-31 03:55:00,1.44127,1.44142,1.44103,1.44128,142700001.0
2007-05-31 03:56:00,1.44115,1.44119,1.44088,1.44092,224100002.0
2007-05-31 03:57:00,1.44081,1.441,1.44078,1.44083,168100000.0
2007-05-31 03:58:00,1.44075,1.44153,1.44075,1.44077,268000000.0
2007-05-31 03:59:00,1.44104,1.44128,1.44096,1.441,138800000.0
2007-05-31 04:00:00,1.44095,1.44111,1.44087,1.44088,76700000.0
2007-05-31 04:01:00,1.44086,1.44121,1.44073,1.44104,151700000.0
2007-05-31 04:02:00,1.44095,1.44128,1.44079,1.44079,159999998.0
2007-05-31 04:03:00,1.44094,1.44101,1.44049,1.44065,82200000.0
2007-05-31 04:04:00,1.44077,1.44096,1.44068,1.44092,136700001.0
2007-05-31 04:05:00,1.44085,1.44153,1.44074,1.44153,207200001.0
2007-05-31 04:06:00,1.44139,1.44189,1.44135,1.44145,122300000.0
2007-05-31 04:07:00,1.44153,1.44163,1.44137,1.44137,161200000.0
2007-05-31 04:08:00,1.44139,1.44177,1.44139,1.44165,72000000.0
2007-05-31 04:09:00,1.44165,1.44174,1.44143,1.44162,30200000.0
2007-05-31 04:10:00,1.44156,1.44165,1.44136,1.44152,131900001.0
2007-05-31 04:11:00,1.4416,1.44174,1.44133,1.44143,58200000.0
2007-05-31 04:12:00,1.44137,1.44146,1.44132,1.44146,80000000.0
2007-05-31 04:13:00,1.44146,1.44163,1.44136,1.44149,55600000.0
2007-05-31 04:14:00,1.44151,1.44152,1.44137,1.44152,104400000.0
2007-05-31 04:15:00,1.44155,1.44181,1.44152,1.44164,89500000.0
2007-05-31 04:16:00,1.44149,1.44152,1.44119,1.44139,80900000.0
2007-05-31 04:17:00,1.44133,1.4415,1.44133,1.44144,47900000.0
2007-05-31 04:18:00,1.4414,1.44169,1.4414,1.44151,127500000.0
2007-05-31 04:19:00,1.44153,1.44168,1.44147,1.44165,50600000.0
2007-05-31 04:20:00,1.44163,1.44181,1.44157,1.44157,184000001.0
2007-05-31 04:21:00,1.44158,1.44168,1.44155,1.44155,60700001.0
2007-05-31 04:22:00,1.44161,1.44198,1.44156,1.44198,39400000.0
2007-05-31 04:23:00,1.44154,1.44154,1.44138,1.44138,47400000.0
2007-05-31 04:24:00,1.44146,1.44155,1.44139,1.44142,146000000.0
2007-05-31 04:25:00,1.44135,1.44176,1.44123,1.44162,211800000.0
2007-05-31 04:26:00,1.44153,1.44153,1.44129,1.44136,162500000.0
2007-05-31 04:27:00,1.44145,1.44153,1.44135,1.44141,69200000.0
2007-05-31 04:28:00,1.44148,1.44153,1.44143,1.44143,70000001.0
2007-05-31 04:29:00,1.44135,1.44178,1.44135,1.44171,83900000.0
2007-05-31 04:30:00,1.4413,1.44175,1.44127,1.44173,78000000.0
2007-05-31 04:31:00,1.44176,1.4419,1.44155,1.44183,43800000.0
2007-05-31 04:32:00,1.44193,1.44193,1.44182,1.4419,15000000.0
2007-05-31 04:33:00,1.44209,1.44215,1.44195,1.44206,37600000.0
2007-05-31 04:34:00,1.44211,1.44218,1.442,1.442,48600001.0
2007-05-31 04:35:00,1.44187,1.44207,1.44187,1.44193,56000001.0
2007-05-31 04:36:00,1.44216,1.44224,1.44151,1.44213,158800000.0
2007-05-31 04:37:00,1.44201,1.44222,1.44173,1.44193,116900000.0
2007-05-31 04:38:00,1.44153,1.44175,1.44139,1.44175,35200000.0
2007-05-31 04:39:00,1.44191,1.44206,1.44191,1.44194,59800000.0
2007-05-31 04:40:00,1.44191,1.44218,1.44191,1.44218,42200000.0
2007-05-31 04:41:00,1.44189,1.44204,1.44175,1.44204,56000000.0
2007-05-31 04:42:00,1.44192,1.44209,1.44191,1.44209,58400000.0
2007-05-31 04:43:00,1.44202,1.44202,1.44187,1.44192,51000000.0
2007-05-31 04:44:00,1.44199,1.44247,1.44199,1.44231,47500000.0
2007-05-31 04:45:00,1.44209,1.44211,1.44173,1.44179,32200000.0
2007-05-31 04:46:00,1.44172,1.44182,1.44172,1.44174,51400000.0
2007-05-31 04:47:00,1.44174,1.44217,1.44172,1.44217,91300000.0
2007-05-31 04:48:00,1.44187,1.4421,1.44187,1.44209,55600000.0
2007-05-31 04:49:00,1.44185,1.44185,1.4413,1.4413,73700000.0
2007-05-31 04:50:00,1.44166,1.44181,1.44159,1.44161,56800000.0
2007-05-31 04:51:00,1.44137,1.44152,1.44137,1.44152,31800000.0
2007-05-31 04:52:00,1.44159,1.44214,1.44159,1.44184,33200000.0
2007-05-31 04:53:00,1.44171,1.44196,1.44161,1.44171,47400000.0
2007-05-31 04:54:00,1.44149,1.44182,1.44149,1.4416,44800000.0
2007-05-31 04:55:00,1.44193,1.44212,1.44163,1.44212,36800001.0
2007-05-31 04:56:00,1.4419,1.4421,1.44188,1.44195,29600000.0
2007-05-31 04:57:00,1.4417,1.4421,1.4417,1.4417,55200000.0
2007-05-31 04:58:00,1.44172,1.44207,1.44168,1.44186,49600000.0
2007-05-31 04:59:00,1.44152,1.44177,1.44152,1.44152,96300000.0
2007-05-31 05:00:00,1.44205,1.4421,1.44194,1.44207,41600001.0
2007-05-31 05:01:00,1.44192,1.44221,1.44192,1.44221,41300000.0
2007-05-31 05:02:00,1.44218,1.44232,1.44201,1.44225,35000000.0
2007-05-31 05:03:00,1.44205,1.44223,1.44187,1.44188,174400000.0
2007-05-31 05:04:00,1.44196,1.44199,1.44191,1.44199,198900000.0
2007-05-31 05:05:00,1.44202,1.4421,1.44194,1.44203,186600000.0
2007-05-31 05:06:00,1.44212,1.44224,1.44187,1.44205,144600000.0
2007-05-31 05:07:00,1.44198,1.44232,1.44184,1.44197,263900000.0
2007-05-31 05:08:00,1.44213,1.44231,1.44204,1.44208,308000000.0
2007-05-31 05:09:00,1.44198,1.44237,1.4419,1.44192,197600000.0
2007-05-31 05:10:00,1.4419,1.44198,1.44175,1.44196,225100001.0
2007-05-31 05:11:00,1.44197,1.44207,1.44188,1.44191,103800000.0
2007-05-31 05:12:00,1.44192,1.44201,1.44192,1.44195,146800000.0
2007-05-31 05:13:00,1.44201,1.44228,1.44195,1.44195,180500000.0
2007-05-31 05:14:00,1.44202,1.44213,1.44196,1.44213,208600000.0
2007-05-31 05:15:00,1.44208,1.44208,1.44189,1.44197,230300001.0
2007-05-31 05:16:00,1.44208,1.4422,1.442,1.4421,253900000.0
2007-05-31 05:17:00,1.4422,1.44235,1.44207,1.44229,171300001.0
2007-05-31 05:18:00,1.44224,1.44224,1.44199,1.44214,281200002.0
2007-05-31 05:19:00,1.44193,1.44224,1.4419,1.44202,266100000.0
2007-05-31 05:20:00,1.44205,1.4422,1.442,1.4421,267300002.0
2007-05-31 05:21:00,1.44202,1.44238,1.442,1.4421,347000002.0
2007-05-31 05:22:00,1.44208,1.44215,1.442,1.44205,248500003.0
2007-05-31 05:23:00,1.442,1.44213,1.442,1.44208,121100000.0
2007-05-31 05:24:00,1.44201,1.44207,1.44195,1.44197,171200000.0
2007-05-31 05:25:00,1.44204,1.44209,1.44174,1.44182,203200000.0
2007-05-31 05:26:00,1.44182,1.4419,1.4418,1.44187,107800000.0
2007-05-31 05:27:00,1.44212,1.44217,1.44182,1.44207,268600001.0
2007-05-31 05:28:00,1.44214,1.44224,1.44189,1.44215,248100000.0
2007-05-31 05:29:00,1.4421,1.44218,1.44187,1.442,284500002.0
2007-05-31 05:30:00,1.44203,1.44223,1.44193,1.44195,213000000.0
2007-05-31 05:31:00,1.44192,1.44232,1.44191,1.44201,66000000.0
2007-05-31 05:32:00,1.4421,1.44223,1.44202,1.44214,138200000.0
2007-05-31 05:33:00,1.44211,1.44211,1.44196,1.44196,198800001.0
2007-05-31 05:34:00,1.44201,1.44228,1.44193,1.44195,270900000.0
2007-05-31 05:35:00,1.44194,1.44232,1.44188,1.44193,335700002.0
2007-05-31 05:36:00,1.44186,1.44208,1.44182,1.44188,221000001.0
2007-05-31 05:37:00,1.44191,1.44206,1.44185,1.44186,177200000.0
2007-05-31 05:38:00,1.44192,1.44212,1.4419,1.44207,138000000.0
2007-05-31 05:39:00,1.44197,1.44211,1.44189,1.44205,131300000.0
2007-05-31 05:40:00,1.44195,1.44226,1.44192,1.44196,207700001.0
2007-05-31 05:41:00,1.44205,1.44214,1.44182,1.44198,109100000.0
2007-05-31 05:42:00,1.4421,1.44218,1.442,1.44204,197500000.0
2007-05-31 05:43:00,1.44202,1.44207,1.44188,1.44188,99500000.0
2007-05-31 05:44:00,1.44189,1.44203,1.44177,1.44182,91000000.0
2007-05-31 05:45:00,1.44184,1.44204,1.44179,1.44184,140500000.0
2007-05-31 05:46:00,1.44199,1.44214,1.44194,1.44196,211600000.0
2007-05-31 05:47:00,1.44185,1.4419,1.4417,1.44187,209000000.0
2007-05-31 05:48:00,1.4417,1.44195,1.44165,1.4418,277800001.0
2007-05-31 05:50:00,1.44179,1.44214,1.44179,1.44199,245500000.0
2007-05-31 05:51:00,1.44199,1.44204,1.44189,1.44189,234900003.0
2007-05-31 05:52:00,1.44187,1.44209,1.44182,1.44209,192200002.0
2007-05-31 05:53:00,1.44203,1.4421,1.44173,1.44173,109800000.0
2007-05-31 05:54:00,1.44189,1.44206,1.44174,1.44199,193900000.0
2007-05-31 05:55:00,1.44188,1.442,1.44173,1.44184,224400000.0
2007-05-31 05:56:00,1.44189,1.44206,1.44179,1.44182,96200000.0
2007-05-31 05:57:00,1.44181,1.44189,1.44179,1.44182,192100001.0
2007-05-31 05:58:00,1.44186,1.44189,1.44166,1.44166,151700000.0
2007-05-31 05:59:00,1.44178,1.44178,1.4416,1.44163,69600000.0
2007-05-31 06:00:00,1.44164,1.44164,1.44152,1.44154,247600000.0
2007-05-31 06:01:00,1.44166,1.44179,1.44159,1.44163,154700000.0
2007-05-31 06:02:00,1.44161,1.44178,1.44158,1.44165,260500002.0
2007-05-31 06:03:00,1.44173,1.44183,1.44163,1.44173,89600000.0
2007-05-31 06:04:00,1.44168,1.44175,1.44163,1.44175,172400000.0
2007-05-31 06:05:00,1.44186,1.44197,1.44179,1.44184,385700001.0
2007-05-31 06:06:00,1.44196,1.44212,1.44192,1.44208,128300000.0
2007-05-31 06:07:00,1.4421,1.44218,1.44193,1.44198,304300002.0
2007-05-31 06:08:00,1.44194,1.44205,1.44182,1.44197,487400000.0
2007-05-31 06:09:00,1.44189,1.44228,1.44179,1.44195,417600002.0
2007-05-31 06:10:00,1.44204,1.44233,1.44204,1.44213,270000000.0
2007-05-31 06:11:00,1.4423,1.44237,1.44219,1.44229,437100002.0
2007-05-31 06:12:00,1.44227,1.44252,1.44222,1.44239,294600001.0
2007-05-31 06:13:00,1.44237,1.44252,1.44219,1.44237,365300001.0
2007-05-31 06:14:00,1.44231,1.44236,1.44206,1.44216,383300001.0
2007-05-31 06:15:00,1.44216,1.44223,1.44206,1.44219,146700000.0
2007-05-31 06:16:00,1.44216,1.44226,1.44208,1.44216,188200000.0
2007-05-31 06:17:00,1.44196,1.44211,1.44196,1.44196,149800001.0
2007-05-31 06:18:00,1.44208,1.44225,1.44195,1.44195,254300000.0
2007-05-31 06:19:00,1.44193,1.44218,1.44193,1.44203,263099999.0
2007-05-31 06:20:00,1.44183,1.44211,1.44175,1.4418,310100000.0
2007-05-31 06:21:00,1.44191,1.44195,1.44175,1.44195,247400000.0
2007-05-31 06:22:00,1.44205,1.44231,1.442,1.44208,275100000.0
2007-05-31 06:23:00,1.44193,1.44209,1.44189,1.44203,328500002.0
2007-05-31 06:24:00,1.44203,1.44218,1.44193,1.44206,365500001.0
2007-05-31 06:25:00,1.44205,1.44213,1.442,1.44208,219800000.0
2007-05-31 06:26:00,1.44203,1.44215,1.44195,1.44211,332600000.0
2007-05-31 06:27:00,1.44206,1.44213,1.44198,1.44208,299400001.0
2007-05-31 06:28:00,1.44181,1.44209,1.4418,1.44185,364100001.0
2007-05-31 06:29:00,1.4421,1.44228,1.44206,1.44211,83700000.0
2007-05-31 06:30:00,1.44209,1.44228,1.44205,1.44205,271600000.0
2007-05-31 06:31:00,1.4421,1.44214,1.44194,1.44204,175400001.0
2007-05-31 06:32:00,1.44205,1.44205,1.44187,1.4419,200600000.0
2007-05-31 06:33:00,1.4418,1.44202,1.44178,1.44187,226000001.0
2007-05-31 06:34:00,1.44222,1.44231,1.44208,1.4423,197000000.0
2007-05-31 06:35:00,1.4418,1.44205,1.44178,1.44182,125100000.0
2007-05-31 06:36:00,1.44213,1.44221,1.44192,1.44192,98200002.0
2007-05-31 06:37:00,1.44187,1.44195,1.44184,1.44189,176500000.0
2007-05-31 06:38:00,1.4419,1.44212,1.44187,1.44189,134200001.0
2007-05-31 06:39:00,1.44188,1.44204,1.44188,1.44203,53500000.0
2007-05-31 06:40:00,1.44202,1.44207,1.44182,1.44192,143700000.0
2007-05-31 06:41:00,1.44189,1.44197,1.44182,1.44195,206300000.0
2007-05-31 06:42:00,1.4415,1.44166,1.4414,1.44157,261200001.0
2007-05-31 06:43:00,1.44192,1.44199,1.44187,1.44195,144900001.0
2007-05-31 06:44:00,1.44195,1.44197,1.44182,1.44187,283500000.0
2007-05-31 06:45:00,1.44194,1.44205,1.44185,1.44205,243000001.0
2007-05-31 06:46:00,1.442,1.44209,1.4419,1.442,260400001.0
2007-05-31 06:47:00,1.44201,1.44208,1.44187,1.44197,265800000.0
2007-05-31 06:48:00,1.44179,1.44207,1.44175,1.44199,40900000.0
2007-05-31 06:49:00,1.44195,1.44222,1.44185,1.44192,267400000.0
2007-05-31 06:50:00,1.44189,1.44201,1.4418,1.44183,48500000.0
2007-05-31 06:51:00,1.44186,1.442,1.44173,1.44174,325600000.0
2007-05-31 06:52:00,1.44186,1.44189,1.44172,1.44177,232800001.0
2007-05-31 06:53:00,1.4417,1.442,1.44169,1.44185,229900000.0
2007-05-31 06:54:00,1.44182,1.44209,1.4417,1.44177,412300000.0
2007-05-31 06:55:00,1.44173,1.44183,1.44163,1.44175,358500001.0
2007-05-31 06:56:00,1.44188,1.44188,1.44178,1.4418,21000000.0
2007-05-31 06:57:00,1.44192,1.44198,1.44183,1.44198,83600000.0
2007-05-31 06:58:00,1.44192,1.44197,1.44177,1.4419,296800000.0
2007-05-31 06:59:00,1.44184,1.44205,1.44177,1.44185,311100000.0
2007-05-31 07:00:00,1.44211,1.44212,1.44199,1.44205,122800001.0
2007-05-31 07:01:00,1.44194,1.44216,1.44194,1.44207,272600000.0
2007-05-31 07:02:00,1.44202,1.44217,1.44192,1.44202,469800000.0
2007-05-31 07:03:00,1.44214,1.44214,1.44185,1.44185,162000001.0
2007-05-31 07:04:00,1.44181,1.44196,1.44176,1.44187,347600000.0
2007-05-31 07:05:00,1.44193,1.44194,1.44172,1.44179,121900000.0
2007-05-31 07:06:00,1.44181,1.44191,1.4417,1.4419,188400002.0
2007-05-31 07:07:00,1.44185,1.44189,1.4417,1.44186,195700001.0
2007-05-31 07:08:00,1.44184,1.44195,1.44164,1.44173,273800000.0
2007-05-31 07:09:00,1.44184,1.44212,1.44184,1.44203,212500000.0
2007-05-31 07:10:00,1.44231,1.44234,1.44214,1.44217,452700001.0
2007-05-31 07:11:00,1.44218,1.44234,1.44216,1.44225,350500000.0
2007-05-31 07:12:00,1.4423,1.44246,1.44226,1.44245,281500001.0
2007-05-31 07:13:00,1.4423,1.44235,1.44205,1.4423,251600000.0
2007-05-31 07:14:00,1.44231,1.44242,1.44199,1.44221,457900001.0
2007-05-31 07:15:00,1.44243,1.44256,1.44211,1.44254,222700000.0
2007-05-31 07:16:00,1.44229,1.44239,1.44224,1.44236,160300000.0
2007-05-31 07:17:00,1.44235,1.44246,1.44223,1.44223,221100001.0
2007-05-31 07:18:00,1.44212,1.44238,1.44208,1.44232,508500000.0
2007-05-31 07:19:00,1.44234,1.44254,1.44227,1.44247,309900000.0
2007-05-31 07:20:00,1.44244,1.44244,1.44219,1.44231,485800003.0
2007-05-31 07:21:00,1.44219,1.44236,1.44215,1.44218,282700000.0
2007-05-31 07:22:00,1.44221,1.44235,1.44216,1.44234,341500000.0
2007-05-31 07:23:00,1.44239,1.44254,1.44221,1.44238,448400000.0
2007-05-31 07:24:00,1.44228,1.44233,1.44211,1.44214,271400000.0
2007-05-31 07:25:00,1.44216,1.4422,1.44191,1.4421,395300001.0
2007-05-31 07:26:00,1.4421,1.44225,1.442,1.44213,275900000.0
2007-05-31 07:27:00,1.44208,1.44208,1.44181,1.44198,130600000.0
2007-05-31 07:28:00,1.44203,1.4421,1.44197,1.44199,256300000.0
2007-05-31 07:29:00,1.4418,1.44201,1.44169,1.44169,199500000.0
2007-05-31 07:30:00,1.44174,1.44187,1.4417,1.44185,557600001.0
2007-05-31 07:31:00,1.44166,1.44178,1.44139,1.44161,338000003.0
2007-05-31 07:32:00,1.44151,1.44164,1.44142,1.44159,454600004.0
2007-05-31 07:33:00,1.44148,1.44158,1.44135,1.44141,440500003.0
2007-05-31 07:34:00,1.44157,1.44181,1.44157,1.44178,262600001.0
2007-05-31 07:35:00,1.4417,1.44186,1.4417,1.44173,233500000.0
2007-05-31 07:36:00,1.4417,1.44187,1.44155,1.44173,392300000.0
2007-05-31 07:37:00,1.44167,1.44178,1.44145,1.4416,227400002.0
2007-05-31 07:38:00,1.44149,1.44162,1.44147,1.44157,35200000.0
2007-05-31 07:39:00,1.44154,1.44166,1.44144,1.44158,397100002.0
2007-05-31 07:40:00,1.44151,1.44168,1.44144,1.44159,330600000.0
2007-05-31 07:41:00,1.44147,1.44169,1.44142,1.44153,633900001.0
2007-05-31 07:42:00,1.44127,1.44142,1.44123,1.44135,294200000.0
2007-05-31 07:43:00,1.44134,1.4416,1.44131,1.44153,221800000.0
2007-05-31 07:44:00,1.44152,1.44152,1.44115,1.44119,444900000.0
2007-05-31 07:45:00,1.44125,1.44143,1.44117,1.44127,352400000.0
2007-05-31 07:46:00,1.44126,1.44158,1.44122,1.44127,481100001.0
2007-05-31 07:47:00,1.44133,1.44156,1.44118,1.44125,626200001.0
2007-05-31 07:48:00,1.44126,1.44154,1.4412,1.44133,745900001.0
2007-05-31 07:49:00,1.44149,1.4415,1.44124,1.44137,686400001.0
2007-05-31 07:50:00,1.44124,1.44139,1.44112,1.4413,594900000.0
2007-05-31 07:51:00,1.44145,1.44152,1.44116,1.4413,563400001.0
2007-05-31 07:52:00,1.4411,1.44114,1.44088,1.44112,430000000.0
2007-05-31 07:53:00,1.44107,1.44142,1.44093,1.44122,604900000.0
2007-05-31 07:54:00,1.4411,1.44129,1.44105,1.44115,330200001.0
2007-05-31 07:55:00,1.44114,1.44127,1.44102,1.44113,407100001.0
2007-05-31 07:56:00,1.44097,1.44125,1.44087,1.44109,721600002.0
2007-05-31 07:57:00,1.44104,1.4412,1.44085,1.44095,568500002.0
2007-05-31 07:58:00,1.44089,1.44096,1.44066,1.44068,633200000.0
2007-05-31 07:59:00,1.44058,1.44075,1.44037,1.44037,465800000.0
2007-05-31 08:00:00,1.44048,1.44063,1.44036,1.44054,367100000.0
2007-05-31 08:01:00,1.44059,1.44097,1.44037,1.44064,476800001.0
2007-05-31 08:02:00,1.44094,1.44143,1.44089,1.44143,260200002.0
2007-05-31 08:03:00,1.44144,1.44159,1.44117,1.44117,465300001.0
2007-05-31 08:04:00,1.44124,1.44147,1.44097,1.44122,396900001.0
2007-05-31 08:05:00,1.44113,1.44113,1.44064,1.44091,327100000.0
2007-05-31 08:06:00,1.44091,1.44092,1.44045,1.44073,655100004.0
2007-05-31 08:07:00,1.44052,1.44061,1.43989,1.44007,501100001.0
2007-05-31 08:08:00,1.44016,1.44049,1.44013,1.44035,412500000.0
2007-05-31 08:09:00,1.44045,1.4406,1.44023,1.44045,477700001.0
2007-05-31 08:10:00,1.44044,1.44066,1.44028,1.44048,563700000.0
2007-05-31 08:11:00,1.44041,1.44051,1.44027,1.44047,255700000.0
2007-05-31 08:12:00,1.44038,1.44049,1.44029,1.44039,393400000.0
2007-05-31 08:13:00,1.4404,1.44053,1.44032,1.44043,239000000.0
2007-05-31 08:14:00,1.44036,1.44052,1.44036,1.44043,107000000.0
2007-05-31 08:15:00,1.44049,1.44082,1.44049,1.44066,278000000.0
2007-05-31 08:16:00,1.44063,1.4407,1.44053,1.44056,324100001.0
2007-05-31 08:17:00,1.44044,1.44059,1.44021,1.44029,285200000.0
2007-05-31 08:18:00,1.44032,1.4405,1.44028,1.44042,172400000.0
2007-05-31 08:19:00,1.44043,1.44057,1.44035,1.44051,364800000.0
2007-05-31 08:20:00,1.44053,1.44075,1.44053,1.44065,276100001.0
2007-05-31 08:21:00,1.44087,1.44148,1.44087,1.44118,500800001.0
2007-05-31 08:22:00,1.44119,1.44175,1.44119,1.44142,292000000.0
2007-05-31 08:23:00,1.44139,1.4416,1.44133,1.44134,248400000.0
2007-05-31 08:24:00,1.44133,1.44164,1.44126,1.44147,454600000.0
2007-05-31 08:25:00,1.44153,1.44164,1.44111,1.44111,629200000.0
2007-05-31 08:26:00,1.44126,1.44158,1.44126,1.44148,421800001.0
2007-05-31 08:27:00,1.44138,1.44165,1.44137,1.44141,358300000.0
2007-05-31 08:28:00,1.44127,1.44143,1.44098,1.44103,585100000.0
2007-05-31 08:29:00,1.4409,1.44107,1.4408,1.44083,413400000.0
2007-05-31 08:30:00,1.44088,1.44113,1.44073,1.44099,385900000.0
2007-05-31 08:31:00,1.44108,1.44116,1.44076,1.44082,257000001.0
2007-05-31 08:32:00,1.44068,1.44081,1.44059,1.44075,293800001.0
2007-05-31 08:33:00,1.44095,1.44126,1.44095,1.44126,180400000.0
2007-05-31 08:34:00,1.44121,1.44127,1.44104,1.44106,622300004.0
2007-05-31 08:35:00,1.44102,1.44117,1.4409,1.44099,549400000.0
2007-05-31 08:36:00,1.44098,1.44129,1.44094,1.44106,452700002.0
2007-05-31 08:37:00,1.4409,1.44108,1.44084,1.44096,302500001.0
2007-05-31 08:38:00,1.44096,1.4411,1.44081,1.44096,339000000.0
2007-05-31 08:39:00,1.44114,1.44139,1.44111,1.44122,523300000.0
2007-05-31 08:40:00,1.44103,1.44136,1.44102,1.44103,347200003.0
2007-05-31 08:41:00,1.44113,1.44136,1.44097,1.44106,406500000.0
2007-05-31 08:42:00,1.44106,1.44129,1.4409,1.4409,523600004.0
2007-05-31 08:43:00,1.44086,1.4411,1.44076,1.4408,310700001.0
2007-05-31 08:44:00,1.44085,1.44105,1.4408,1.44091,485900001.0
2007-05-31 08:45:00,1.44109,1.44155,1.44106,1.44132,613500001.0
2007-05-31 08:46:00,1.44139,1.44168,1.44137,1.44152,692300002.0
2007-05-31 08:47:00,1.44151,1.44151,1.44105,1.44105,507800000.0
2007-05-31 08:48:00,1.44116,1.44155,1.44116,1.44145,389800003.0
2007-05-31 08:49:00,1.44148,1.44164,1.44141,1.44146,542599999.0
2007-05-31 08:50:00,1.44172,1.44187,1.44151,1.44175,472400000.0
2007-05-31 08:51:00,1.44159,1.44176,1.44129,1.44137,494500000.0
2007-05-31 08:52:00,1.44156,1.44194,1.44151,1.44173,644900004.0
2007-05-31 08:53:00,1.44174,1.44192,1.44149,1.44161,457300003.0
2007-05-31 08:54:00,1.44159,1.44176,1.4414,1.44145,686400003.0
2007-05-31 08:55:00,1.44155,1.44158,1.4413,1.44145,603700001.0
2007-05-31 08:56:00,1.44113,1.44147,1.44109,1.44117,497100000.0
2007-05-31 08:57:00,1.44107,1.44136,1.44096,1.44108,451100000.0
2007-05-31 08:58:00,1.44107,1.44135,1.44099,1.44107,444300001.0
2007-05-31 08:59:00,1.44114,1.44114,1.44062,1.44074,312200000.0
2007-05-31 09:00:00,1.44075,1.44102,1.44064,1.4407,452800001.0
2007-05-31 09:01:00,1.44069,1.44104,1.44069,1.44075,351500000.0
2007-05-31 09:02:00,1.44073,1.44114,1.44054,1.44102,634000001.0
2007-05-31 09:03:00,1.44119,1.44183,1.44116,1.44165,621500000.0
2007-05-31 09:04:00,1.44194,1.442,1.4416,1.44191,648800001.0
2007-05-31 09:05:00,1.44185,1.44217,1.44181,1.44192,578100003.0
2007-05-31 09:06:00,1.44173,1.44199,1.44156,1.44177,593000001.0
2007-05-31 09:07:00,1.44183,1.44187,1.44154,1.44187,335300000.0
2007-05-31 09:08:00,1.44187,1.44203,1.44168,1.44168,210100000.0
2007-05-31 09:09:00,1.44164,1.44186,1.44156,1.44173,278900001.0
2007-05-31 09:10:00,1.44168,1.44174,1.44135,1.44147,360300000.0
2007-05-31 09:11:00,1.44146,1.44199,1.44146,1.44184,592000002.0
2007-05-31 09:12:00,1.44209,1.44245,1.44208,1.44225,458600001.0
2007-05-31 09:13:00,1.44226,1.44236,1.44208,1.44218,467800000.0
2007-05-31 09:14:00,1.44219,1.44239,1.44215,1.44239,304400002.0
2007-05-31 09:15:00,1.44231,1.44235,1.44188,1.44216,455600003.0
2007-05-31 09:16:00,1.44196,1.44196,1.44141,1.44141,504900001.0
2007-05-31 09:17:00,1.44157,1.44182,1.44147,1.44161,518000000.0
2007-05-31 09:18:00,1.4418,1.44184,1.44128,1.4413,205800000.0
2007-05-31 09:19:00,1.44127,1.44171,1.44122,1.44136,578700002.0
2007-05-31 09:20:00,1.44126,1.44139,1.44111,1.44133,264700001.0
2007-05-31 09:21:00,1.44157,1.44164,1.44141,1.44144,316500000.0
2007-05-31 09:22:00,1.44146,1.44165,1.44143,1.44145,326900000.0
2007-05-31 09:23:00,1.44139,1.44149,1.44126,1.4414,385300000.0
2007-05-31 09:24:00,1.44138,1.44149,1.44102,1.44124,401700000.0
2007-05-31 09:25:00,1.44134,1.44144,1.44103,1.44121,366500000.0
2007-05-31 09:26:00,1.44111,1.44123,1.44098,1.44098,576100001.0
2007-05-31 09:27:00,1.44095,1.44127,1.44095,1.44101,413700001.0
2007-05-31 09:28:00,1.44108,1.44123,1.44094,1.44116,480600001.0
2007-05-31 09:29:00,1.44112,1.44118,1.44094,1.44118,404700000.0
2007-05-31 09:30:00,1.44112,1.44145,1.44102,1.44115,669400002.0
2007-05-31 09:31:00,1.44109,1.44156,1.44109,1.44132,396100001.0
2007-05-31 09:32:00,1.44139,1.44149,1.44127,1.44141,439700002.0
2007-05-31 09:33:00,1.44137,1.44138,1.44113,1.44123,269900000.0
2007-05-31 09:34:00,1.4413,1.4415,1.44129,1.44137,420100000.0
2007-05-31 09:35:00,1.44135,1.44153,1.44134,1.44143,241700000.0
2007-05-31 09:36:00,1.44141,1.44163,1.44136,1.4414,425900000.0
2007-05-31 09:37:00,1.44149,1.44179,1.44142,1.4415,407200000.0
2007-05-31 09:38:00,1.44134,1.44157,1.44132,1.44137,435900002.0
2007-05-31 09:39:00,1.44161,1.44182,1.44151,1.4417,377600001.0
2007-05-31 09:40:00,1.44147,1.44157,1.4411,1.44113,411100000.0
2007-05-31 09:41:00,1.44106,1.44118,1.44089,1.44097,475700002.0
2007-05-31 09:42:00,1.44098,1.4412,1.4409,1.44098,501200000.0
2007-05-31 09:43:00,1.44108,1.44116,1.44085,1.44103,283200000.0
2007-05-31 09:44:00,1.44095,1.44108,1.44077,1.44077,472500000.0
2007-05-31 09:45:00,1.44097,1.4411,1.44083,1.44102,522900001.0
2007-05-31 09:46:00,1.44104,1.44121,1.44104,1.44116,328400001.0
2007-05-31 09:47:00,1.44118,1.44118,1.44095,1.44101,350900000.0
2007-05-31 09:48:00,1.44094,1.44111,1.44075,1.44092,304100000.0
2007-05-31 09:49:00,1.44112,1.44129,1.44098,1.44114,668400002.0
2007-05-31 09:50:00,1.441,1.44119,1.44095,1.44112,528600001.0
2007-05-31 09:51:00,1.44111,1.44136,1.44104,1.44132,458700000.0
2007-05-31 09:52:00,1.4414,1.44148,1.44118,1.44128,546500001.0
2007-05-31 09:53:00,1.44128,1.4415,1.44127,1.44142,424500002.0
2007-05-31 09:54:00,1.44139,1.44153,1.44115,1.44129,590200000.0
2007-05-31 09:55:00,1.44135,1.44156,1.44124,1.44135,553900001.0
2007-05-31 09:56:00,1.4413,1.44141,1.44124,1.44141,389700001.0
2007-05-31 09:57:00,1.44138,1.44145,1.44122,1.44126,632100000.0
2007-05-31 09:58:00,1.44139,1.44148,1.44123,1.44123,746700002.0
2007-05-31 09:59:00,1.44134,1.44159,1.44124,1.44134,630700001.0
2007-05-31 10:00:00,1.44158,1.44174,1.44153,1.4417,250000001.0
2007-05-31 10:01:00,1.44155,1.4417,1.4413,1.44145,625400001.0
2007-05-31 10:02:00,1.44144,1.44165,1.44133,1.44147,553500000.0
2007-05-31 10:03:00,1.44146,1.44171,1.44135,1.44171,417800000.0
2007-05-31 10:04:00,1.44165,1.44174,1.44138,1.4417,411100000.0
2007-05-31 10:05:00,1.4414,1.4414,1.44099,1.44099,506300000.0
2007-05-31 10:06:00,1.44094,1.44112,1.4407,1.44089,516800001.0
2007-05-31 10:07:00,1.4408,1.44093,1.44066,1.44079,514700001.0
2007-05-31 10:08:00,1.44068,1.44091,1.44055,1.4406,490700000.0
2007-05-31 10:09:00,1.44068,1.44071,1.44037,1.44055,461300000.0
2007-05-31 10:10:00,1.44048,1.44081,1.44048,1.44068,420400001.0
2007-05-31 10:11:00,1.44077,1.44077,1.44049,1.4406,399900000.0
2007-05-31 10:12:00,1.44079,1.44089,1.44062,1.44083,461600001.0
2007-05-31 10:13:00,1.44084,1.44084,1.44051,1.44065,518000000.0
2007-05-31 10:14:00,1.4408,1.44097,1.44069,1.44095,557300002.0
2007-05-31 10:15:00,1.4409,1.4409,1.44067,1.44085,410100000.0
2007-05-31 10:16:00,1.44085,1.44089,1.44053,1.44077,413100000.0
2007-05-31 10:17:00,1.44067,1.44075,1.44023,1.44059,346000001.0
2007-05-31 10:18:00,1.44054,1.44067,1.44042,1.44044,394400000.0
2007-05-31 10:19:00,1.44042,1.44042,1.44016,1.44026,377600000.0
2007-05-31 10:20:00,1.44014,1.44025,1.43992,1.43996,524000002.0
2007-05-31 10:21:00,1.43974,1.43978,1.43848,1.43865,391400000.0
2007-05-31 10:22:00,1.43865,1.439,1.43858,1.4389,358000000.0
2007-05-31 10:23:00,1.43904,1.43926,1.43897,1.43906,486600002.0
2007-05-31 10:24:00,1.4392,1.43952,1.4392,1.43952,447200001.0
2007-05-31 10:25:00,1.43971,1.43994,1.43965,1.43991,392000001.0
2007-05-31 10:26:00,1.43972,1.43999,1.43954,1.43975,542100001.0
2007-05-31 10:27:00,1.43978,1.43988,1.43952,1.4397,449800000.0
2007-05-31 10:28:00,1.43977,1.43993,1.43951,1.43982,625400002.0
2007-05-31 10:29:00,1.43985,1.43995,1.43953,1.43977,437100000.0
2007-05-31 10:30:00,1.43982,1.44021,1.43946,1.44013,770300002.0
2007-05-31 10:31:00,1.44009,1.44047,1.44001,1.44003,516800001.0
2007-05-31 10:32:00,1.44008,1.4403,1.43971,1.43971,471200000.0
2007-05-31 10:33:00,1.4399,1.44003,1.43967,1.4399,495000001.0
2007-05-31 10:34:00,1.43991,1.44007,1.43971,1.43999,401900002.0
2007-05-31 10:35:00,1.44002,1.4402,1.43993,1.43993,498900001.0
2007-05-31 10:36:00,1.44004,1.44027,1.43988,1.44009,554400002.0
2007-05-31 10:37:00,1.44014,1.44031,1.43996,1.4402,531200004.0
2007-05-31 10:38:00,1.44018,1.44026,1.43998,1.44013,455600002.0
2007-05-31 10:39:00,1.44026,1.44049,1.44014,1.44034,479800001.0
2007-05-31 10:40:00,1.44036,1.44046,1.44017,1.44044,350100000.0
2007-05-31 10:41:00,1.44043,1.44043,1.44006,1.44018,671600002.0
2007-05-31 10:42:00,1.4402,1.44036,1.44008,1.44014,365800001.0
2007-05-31 10:43:00,1.44013,1.44033,1.43997,1.44006,454300001.0
2007-05-31 10:44:00,1.44021,1.44034,1.43992,1.44011,540700001.0
2007-05-31 10:45:00,1.44019,1.44028,1.43997,1.44021,581300001.0
2007-05-31 10:46:00,1.44013,1.44023,1.43999,1.44022,345500001.0
2007-05-31 10:47:00,1.4402,1.44036,1.44011,1.4402,426300001.0
2007-05-31 10:48:00,1.4402,1.44025,1.43989,1.43989,576700000.0
2007-05-31 10:49:00,1.43912,1.43947,1.43906,1.43932,447600001.0
2007-05-31 10:50:00,1.43939,1.43958,1.43898,1.43958,609100001.0
2007-05-31 10:51:00,1.43925,1.4396,1.43913,1.43924,444800000.0
2007-05-31 10:52:00,1.43912,1.43912,1.43877,1.43887,329300000.0
2007-05-31 10:53:00,1.43876,1.43882,1.43858,1.43863,436800002.0
2007-05-31 10:54:00,1.43873,1.43908,1.43871,1.43889,442400001.0
2007-05-31 10:55:00,1.439,1.439,1.43872,1.43883,457400000.0
2007-05-31 10:56:00,1.4389,1.43905,1.43874,1.43901,456100000.0
2007-05-31 10:57:00,1.43906,1.43906,1.4388,1.439,415100002.0
2007-05-31 10:58:00,1.43908,1.43933,1.43898,1.43923,488600001.0
2007-05-31 10:59:00,1.43917,1.4397,1.43917,1.43941,764900001.0
2007-05-31 11:00:00,1.43934,1.43964,1.43929,1.43949,553200001.0
2007-05-31 11:01:00,1.43943,1.43968,1.43938,1.43939,598600001.0
2007-05-31 11:02:00,1.43926,1.43948,1.43916,1.43928,536100001.0
2007-05-31 11:03:00,1.43925,1.43945,1.43921,1.43933,239700001.0
2007-05-31 11:04:00,1.43938,1.43965,1.43924,1.43953,614000001.0
2007-05-31 11:05:00,1.43961,1.43989,1.4395,1.43964,485600002.0
2007-05-31 11:06:00,1.43962,1.43973,1.43945,1.4396,722700001.0
2007-05-31 11:07:00,1.43957,1.43972,1.43933,1.43946,300400002.0
2007-05-31 11:08:00,1.43954,1.43954,1.43925,1.43931,311800000.0
2007-05-31 11:09:00,1.43923,1.43943,1.4392,1.4392,399700003.0
2007-05-31 11:10:00,1.43929,1.43929,1.43901,1.43918,490800001.0
2007-05-31 11:11:00,1.43914,1.43939,1.43892,1.4391,570700002.0
2007-05-31 11:12:00,1.43902,1.43919,1.43891,1.43912,556200000.0
2007-05-31 11:13:00,1.43913,1.43954,1.43909,1.43954,393500000.0
2007-05-31 11:14:00,1.43946,1.43965,1.43926,1.43939,509900001.0
2007-05-31 11:15:00,1.43948,1.43999,1.43948,1.43995,497600000.0
2007-05-31 11:16:00,1.44008,1.44039,1.44,1.44039,508600000.0
2007-05-31 11:17:00,1.44048,1.44054,1.44019,1.4403,392700001.0
2007-05-31 11:18:00,1.44022,1.44035,1.43991,1.44004,410700001.0
2007-05-31 11:19:00,1.44001,1.44017,1.43994,1.43994,413900001.0
2007-05-31 11:20:00,1.43989,1.44013,1.4397,1.44013,610600001.0
2007-05-31 11:21:00,1.44026,1.44032,1.43995,1.44019,560300000.0
2007-05-31 11:22:00,1.44,1.44021,1.4398,1.43989,564300001.0
2007-05-31 11:23:00,1.43983,1.44,1.43956,1.44,558300002.0
2007-05-31 11:24:00,1.44006,1.44038,1.43992,1.44029,452300000.0
2007-05-31 11:25:00,1.44044,1.44072,1.44032,1.44072,415000001.0
2007-05-31 11:26:00,1.44097,1.44111,1.44085,1.44088,496400001.0
2007-05-31 11:27:00,1.44057,1.44065,1.44026,1.4403,609200002.0
2007-05-31 11:28:00,1.44021,1.44029,1.43979,1.44018,386600000.0
2007-05-31 11:29:00,1.44034,1.44038,1.43996,1.44033,468600000.0
2007-05-31 11:30:00,1.44032,1.4404,1.44017,1.44029,392800000.0
2007-05-31 11:31:00,1.4402,1.44045,1.44005,1.44033,603500001.0
2007-05-31 11:32:00,1.44024,1.44034,1.44003,1.44021,403300000.0
2007-05-31 11:33:00,1.44023,1.44051,1.44021,1.44051,481500001.0
2007-05-31 11:34:00,1.44048,1.44065,1.44033,1.44045,645400002.0
2007-05-31 11:35:00,1.44055,1.44065,1.44038,1.44051,534700001.0
2007-05-31 11:36:00,1.4404,1.4406,1.44036,1.44049,481500002.0
2007-05-31 11:37:00,1.44042,1.4405,1.44008,1.44013,474200001.0
2007-05-31 11:38:00,1.44017,1.44039,1.44009,1.44018,556100000.0
2007-05-31 11:39:00,1.44011,1.44035,1.44,1.44007,714700001.0
2007-05-31 11:40:00,1.43995,1.44004,1.43973,1.43997,707900002.0
2007-05-31 11:41:00,1.44001,1.44029,1.43985,1.44001,711200001.0
2007-05-31 11:42:00,1.44014,1.44023,1.43994,1.44016,618500001.0
2007-05-31 11:43:00,1.44011,1.44035,1.44004,1.44007,538600000.0
2007-05-31 11:44:00,1.44012,1.44043,1.44009,1.44019,714700005.0
2007-05-31 11:45:00,1.4403,1.44046,1.44011,1.4403,551000000.0
2007-05-31 11:46:00,1.4404,1.44051,1.44029,1.44034,517900002.0
2007-05-31 11:47:00,1.44026,1.44054,1.44014,1.44034,447900000.0
2007-05-31 11:48:00,1.44034,1.44044,1.44019,1.44027,600500002.0
2007-05-31 11:49:00,1.44019,1.44019,1.43954,1.43978,395100000.0
2007-05-31 11:50:00,1.43977,1.4399,1.43958,1.43977,350700002.0
2007-05-31 11:51:00,1.43972,1.43986,1.43965,1.43967,184200000.0
2007-05-31 11:52:00,1.43957,1.43981,1.4394,1.4394,223200000.0
2007-05-31 11:53:00,1.43926,1.43944,1.43911,1.43932,257200001.0
2007-05-31 11:54:00,1.43926,1.43944,1.43905,1.43905,375100000.0
2007-05-31 11:55:00,1.43912,1.43927,1.43899,1.43912,443200000.0
2007-05-31 11:56:00,1.43918,1.43943,1.43908,1.43916,428200000.0
2007-05-31 11:57:00,1.4392,1.4392,1.43863,1.43869,552900003.0
2007-05-31 11:58:00,1.43869,1.43869,1.4382,1.43823,454900001.0
2007-05-31 11:59:00,1.43826,1.43857,1.43803,1.43828,434900000.0
2007-05-31 12:00:00,1.43821,1.4385,1.43811,1.4385,573600001.0
2007-05-31 12:01:00,1.43841,1.43858,1.43824,1.43829,366900000.0
2007-05-31 12:02:00,1.43834,1.43857,1.43828,1.43857,333200001.0
2007-05-31 12:03:00,1.4387,1.43879,1.43856,1.43869,352900000.0
2007-05-31 12:04:00,1.43859,1.43879,1.4385,1.4387,396000001.0
2007-05-31 12:05:00,1.43888,1.43888,1.43841,1.43848,378600001.0
2007-05-31 12:06:00,1.43851,1.43886,1.43848,1.43869,400500003.0
2007-05-31 12:07:00,1.43868,1.43889,1.43851,1.43873,385700000.0
2007-05-31 12:08:00,1.43882,1.43955,1.43882,1.43925,468400001.0
2007-05-31 12:09:00,1.43927,1.43927,1.43883,1.43884,367100001.0
2007-05-31 12:10:00,1.4388,1.43904,1.43864,1.43903,381600001.0
2007-05-31 12:11:00,1.43897,1.43906,1.43875,1.43881,259000000.0
2007-05-31 12:12:00,1.43881,1.43902,1.43876,1.43891,251300001.0
2007-05-31 12:13:00,1.43892,1.439,1.43875,1.43885,482600000.0
2007-05-31 12:14:00,1.43901,1.43924,1.43883,1.43907,567000000.0
2007-05-31 12:15:00,1.43904,1.43918,1.43893,1.43904,363500001.0
2007-05-31 12:16:00,1.43901,1.43914,1.43891,1.43901,445600000.0
2007-05-31 12:17:00,1.43899,1.43899,1.43866,1.43876,223100000.0
2007-05-31 12:18:00,1.43878,1.43885,1.4385,1.43868,302300001.0
2007-05-31 12:19:00,1.43859,1.43871,1.43778,1.43851,459900000.0
2007-05-31 12:20:00,1.43856,1.43885,1.43848,1.43885,512499999.0
2007-05-31 12:21:00,1.43897,1.43897,1.43853,1.43853,425300002.0
2007-05-31 12:22:00,1.43845,1.4385,1.4383,1.43833,299500000.0
2007-05-31 12:23:00,1.4383,1.43845,1.4382,1.43835,349100000.0
2007-05-31 12:24:00,1.43836,1.43861,1.43816,1.43847,561900001.0
2007-05-31 12:25:00,1.43857,1.439,1.43857,1.43866,429900002.0
2007-05-31 12:26:00,1.43843,1.43881,1.43843,1.43866,439400000.0
2007-05-31 12:27:00,1.43858,1.43871,1.43846,1.4385,453300001.0
2007-05-31 12:28:00,1.43845,1.43855,1.43829,1.43839,581800002.0
2007-05-31 12:29:00,1.43833,1.43852,1.43826,1.43843,701700002.0
2007-05-31 12:30:00,1.43844,1.43862,1.43836,1.43858,674200002.0
2007-05-31 12:31:00,1.43871,1.43878,1.43842,1.43864,658900001.0
2007-05-31 12:32:00,1.43862,1.43884,1.43853,1.43862,567700001.0
2007-05-31 12:33:00,1.43867,1.43867,1.43811,1.43822,670100002.0
2007-05-31 12:34:00,1.43807,1.43829,1.4379,1.4382,696400000.0
2007-05-31 12:35:00,1.43783,1.43803,1.43759,1.43803,638600000.0
2007-05-31 12:36:00,1.43792,1.43818,1.43776,1.43806,450300001.0
2007-05-31 12:37:00,1.43821,1.43825,1.43774,1.43774,540800004.0
2007-05-31 12:38:00,1.43754,1.43774,1.43747,1.43753,684400000.0
2007-05-31 12:39:00,1.43758,1.43767,1.43739,1.43763,520400000.0
2007-05-31 12:40:00,1.43766,1.43778,1.43758,1.43776,599200001.0
2007-05-31 12:41:00,1.43773,1.43788,1.43767,1.43775,264500000.0
2007-05-31 12:42:00,1.43797,1.43821,1.4378,1.43807,339600000.0
2007-05-31 12:43:00,1.4381,1.43823,1.43796,1.43815,433700000.0
2007-05-31 12:44:00,1.4382,1.43824,1.43784,1.43805,421800001.0
2007-05-31 12:45:00,1.43798,1.43798,1.43738,1.43783,425500000.0
2007-05-31 12:46:00,1.43779,1.4378,1.43746,1.43746,508300003.0
2007-05-31 12:47:00,1.43758,1.43776,1.43747,1.43774,420600003.0
2007-05-31 12:48:00,1.43762,1.43771,1.43741,1.43757,504500001.0
2007-05-31 12:49:00,1.43771,1.43787,1.4376,1.43776,558700000.0
2007-05-31 12:50:00,1.43776,1.43776,1.43743,1.43748,465800001.0
2007-05-31 12:51:00,1.4376,1.43782,1.43741,1.43745,489700001.0
2007-05-31 12:52:00,1.43751,1.43777,1.43745,1.43773,400000000.0
2007-05-31 12:53:00,1.43789,1.43804,1.43755,1.43761,253700000.0
2007-05-31 12:54:00,1.4374,1.43762,1.43733,1.43741,428500001.0
2007-05-31 12:55:00,1.43748,1.43786,1.43743,1.43754,409000000.0
2007-05-31 12:56:00,1.43756,1.43759,1.4372,1.43729,407000000.0
2007-05-31 12:57:00,1.43741,1.43772,1.43735,1.43755,591800001.0
2007-05-31 12:58:00,1.43759,1.43763,1.43741,1.43751,338900000.0
2007-05-31 12:59:00,1.43743,1.43766,1.43717,1.43728,712300003.0
2007-05-31 13:00:00,1.43724,1.43742,1.43669,1.43689,237500000.0
2007-05-31 13:01:00,1.43678,1.43724,1.43674,1.43698,317100001.0
2007-05-31 13:02:00,1.43681,1.43697,1.43675,1.43678,350700000.0
2007-05-31 13:03:00,1.43673,1.43686,1.43651,1.43664,460200000.0
2007-05-31 13:04:00,1.43688,1.43698,1.43671,1.43685,247800001.0
2007-05-31 13:05:00,1.43695,1.43704,1.43673,1.43673,150300000.0
2007-05-31 13:06:00,1.43683,1.4369,1.4366,1.4368,401100001.0
2007-05-31 13:07:00,1.43683,1.43713,1.43683,1.43702,315000000.0
2007-05-31 13:08:00,1.43692,1.43699,1.4364,1.43692,178700001.0
2007-05-31 13:09:00,1.43699,1.43738,1.43695,1.43703,282600000.0
2007-05-31 13:10:00,1.43709,1.43711,1.43696,1.43702,160400001.0
2007-05-31 13:11:00,1.43715,1.43759,1.43714,1.43725,376700001.0
2007-05-31 13:12:00,1.43739,1.43761,1.43723,1.43741,292500000.0
2007-05-31 13:13:00,1.43763,1.43763,1.4374,1.43745,332900001.0
2007-05-31 13:14:00,1.4373,1.43749,1.43729,1.43729,336400000.0
2007-05-31 13:15:00,1.43722,1.4373,1.43702,1.43727,387700000.0
2007-05-31 13:16:00,1.43722,1.4374,1.43722,1.43728,151800000.0
2007-05-31 13:17:00,1.43742,1.43756,1.43739,1.4374,135400000.0
2007-05-31 13:18:00,1.43725,1.43755,1.43725,1.43742,313000000.0
2007-05-31 13:19:00,1.43713,1.43727,1.43692,1.43723,319500001.0
2007-05-31 13:20:00,1.4372,1.43761,1.4372,1.43753,229900000.0
2007-05-31 13:21:00,1.43752,1.43778,1.43732,1.43765,151300000.0
2007-05-31 13:22:00,1.43769,1.43775,1.43754,1.43763,237400000.0
2007-05-31 13:23:00,1.43748,1.43784,1.43748,1.43784,262800001.0
2007-05-31 13:24:00,1.43792,1.438,1.43772,1.43778,277400001.0
2007-05-31 13:25:00,1.43784,1.43791,1.43774,1.43774,144200001.0
2007-05-31 13:26:00,1.43779,1.43789,1.43763,1.43785,203800000.0
2007-05-31 13:27:00,1.43789,1.43789,1.43754,1.43754,273400000.0
2007-05-31 13:28:00,1.43748,1.43774,1.43745,1.43774,523100000.0
2007-05-31 13:29:00,1.43765,1.438,1.43761,1.43793,582400001.0
2007-05-31 13:30:00,1.43805,1.43846,1.43805,1.43832,604600001.0
2007-05-31 13:31:00,1.43823,1.43842,1.43793,1.43796,536300002.0
2007-05-31 13:32:00,1.4378,1.43799,1.43754,1.43782,246500001.0
2007-05-31 13:33:00,1.43767,1.43771,1.43747,1.43763,389600000.0
2007-05-31 13:34:00,1.43763,1.43797,1.43742,1.43781,345800001.0
2007-05-31 13:35:00,1.4379,1.43803,1.43765,1.43795,364100002.0
2007-05-31 13:36:00,1.43811,1.43841,1.43807,1.43822,463000002.0
2007-05-31 13:37:00,1.43821,1.43849,1.43821,1.43849,503400000.0
2007-05-31 13:38:00,1.43856,1.43885,1.43856,1.4387,394000003.0
2007-05-31 13:39:00,1.43872,1.43888,1.43853,1.4387,299400001.0
2007-05-31 13:40:00,1.43853,1.4388,1.43831,1.43842,413000002.0
2007-05-31 13:41:00,1.43853,1.43866,1.43832,1.43843,249500000.0
2007-05-31 13:42:00,1.43843,1.43845,1.43819,1.43841,153400001.0
2007-05-31 13:43:00,1.43846,1.43854,1.43837,1.43843,133300001.0
2007-05-31 13:44:00,1.4385,1.4387,1.4384,1.4386,243000000.0
2007-05-31 13:45:00,1.43857,1.43888,1.43834,1.43864,509700000.0
2007-05-31 13:46:00,1.4388,1.43918,1.43877,1.43907,447600000.0
2007-05-31 13:47:00,1.43905,1.43968,1.43905,1.43968,494200000.0
2007-05-31 13:48:00,1.43944,1.43947,1.43909,1.43914,213500000.0
2007-05-31 13:49:00,1.43916,1.43925,1.43899,1.43906,232300000.0
2007-05-31 13:50:00,1.43914,1.43925,1.43894,1.43894,305600001.0
2007-05-31 13:51:00,1.43897,1.43902,1.43885,1.43889,283800000.0
2007-05-31 13:52:00,1.43883,1.43922,1.43878,1.43909,450700001.0
2007-05-31 13:53:00,1.43896,1.43896,1.43829,1.43839,490800001.0
2007-05-31 13:54:00,1.43825,1.43855,1.43807,1.43827,365500001.0
2007-05-31 13:55:00,1.43842,1.43848,1.43826,1.43828,313600001.0
2007-05-31 13:56:00,1.43829,1.43863,1.43806,1.43863,449900000.0
2007-05-31 13:57:00,1.43871,1.43872,1.43842,1.43872,383100003.0
2007-05-31 13:58:00,1.43879,1.43905,1.43871,1.43901,230200000.0
2007-05-31 13:59:00,1.43893,1.43914,1.43876,1.43891,361600000.0
2007-05-31 14:00:00,1.43891,1.43922,1.4389,1.43922,263900000.0
2007-05-31 14:01:00,1.43918,1.43939,1.43913,1.43933,343000001.0
2007-05-31 14:02:00,1.4393,1.43955,1.43924,1.43924,360200000.0
2007-05-31 14:03:00,1.43915,1.43944,1.43915,1.4393,432700001.0
2007-05-31 14:04:00,1.43939,1.43941,1.43897,1.43897,419700000.0
2007-05-31 14:05:00,1.439,1.43909,1.43875,1.43887,341800000.0
2007-05-31 14:06:00,1.43893,1.43896,1.43861,1.43876,376400002.0
2007-05-31 14:07:00,1.43889,1.43908,1.4386,1.43877,328500001.0
2007-05-31 14:08:00,1.43867,1.4389,1.4385,1.43863,386400001.0
2007-05-31 14:09:00,1.4387,1.43903,1.4387,1.4388,154900000.0
2007-05-31 14:10:00,1.4389,1.43904,1.43884,1.43895,289200001.0
2007-05-31 14:11:00,1.43898,1.43906,1.43862,1.43904,133400000.0
2007-05-31 14:12:00,1.43903,1.43903,1.43876,1.43878,265000002.0
2007-05-31 14:13:00,1.4388,1.43902,1.43872,1.43874,209200000.0
2007-05-31 14:14:00,1.43853,1.43859,1.43838,1.43849,279200000.0
2007-05-31 14:15:00,1.43838,1.43867,1.43813,1.43829,364000001.0
2007-05-31 14:16:00,1.43835,1.43874,1.43835,1.43865,215400001.0
2007-05-31 14:17:00,1.43876,1.43876,1.43833,1.43857,722400002.0
2007-05-31 14:18:00,1.43866,1.43907,1.43833,1.43907,420600000.0
2007-05-31 14:19:00,1.43902,1.43922,1.43877,1.43881,406100001.0
2007-05-31 14:20:00,1.43887,1.4394,1.43887,1.43894,196400000.0
2007-05-31 14:21:00,1.43885,1.43887,1.43801,1.43831,419200001.0
2007-05-31 14:22:00,1.43845,1.43881,1.43841,1.43858,588400001.0
2007-05-31 14:23:00,1.43875,1.43875,1.4382,1.43838,205300000.0
2007-05-31 14:24:00,1.4383,1.43872,1.43825,1.43846,506600003.0
2007-05-31 14:25:00,1.43849,1.4387,1.43818,1.4384,519000001.0
2007-05-31 14:26:00,1.43842,1.43865,1.43835,1.43852,644000002.0
2007-05-31 14:27:00,1.4387,1.43903,1.43851,1.43892,427600000.0
2007-05-31 14:28:00,1.43886,1.43902,1.4385,1.43853,41200000.0
2007-05-31 14:29:00,1.43854,1.43874,1.43834,1.43853,28200000.0
2007-05-31 14:30:00,1.43828,1.44003,1.43823,1.43939,48200000.0
2007-05-31 14:31:00,1.43871,1.43902,1.43808,1.43808,43200000.0
2007-05-31 14:32:00,1.43794,1.43812,1.43777,1.43804,30400000.0
2007-05-31 14:33:00,1.4378,1.43803,1.43747,1.43777,44800000.0
2007-05-31 14:34:00,1.43776,1.43801,1.43767,1.438,35100000.0
2007-05-31 14:35:00,1.43816,1.43816,1.43749,1.43749,80300000.0
2007-05-31 14:36:00,1.4375,1.43753,1.43687,1.43687,54000001.0
2007-05-31 14:37:00,1.43736,1.43754,1.43724,1.43754,48800000.0
2007-05-31 14:38:00,1.43749,1.43763,1.43694,1.43763,43000000.0
2007-05-31 14:39:00,1.4377,1.43801,1.43718,1.43783,46400001.0
2007-05-31 14:40:00,1.4379,1.43818,1.4379,1.43818,25600000.0
2007-05-31 14:41:00,1.43849,1.43859,1.43829,1.43858,35900000.0
2007-05-31 14:42:00,1.43825,1.43849,1.43799,1.43799,68900000.0
2007-05-31 14:43:00,1.43846,1.43858,1.43806,1.43806,50700000.0
2007-05-31 14:44:00,1.438,1.43846,1.43788,1.43839,53500000.0
2007-05-31 14:45:00,1.43846,1.43877,1.43824,1.43843,50200000.0
2007-05-31 14:46:00,1.43878,1.43962,1.43862,1.43944,37400000.0
2007-05-31 14:47:00,1.43924,1.43942,1.43906,1.43937,32900000.0
2007-05-31 14:48:00,1.43939,1.43939,1.43909,1.43927,23400000.0
2007-05-31 14:49:00,1.43904,1.43927,1.43896,1.43905,43400000.0
2007-05-31 14:50:00,1.43876,1.43894,1.43864,1.43888,65900000.0
2007-05-31 14:51:00,1.43879,1.4389,1.43863,1.43875,21000000.0
2007-05-31 14:52:00,1.43873,1.43893,1.43867,1.43885,37600000.0
2007-05-31 14:53:00,1.43833,1.43852,1.43786,1.43811,27900000.0
2007-05-31 14:54:00,1.43802,1.43802,1.43728,1.43728,48100000.0
2007-05-31 14:55:00,1.43765,1.43781,1.43727,1.43752,60500000.0
2007-05-31 14:56:00,1.43789,1.43803,1.43766,1.43803,25200000.0
2007-05-31 14:57:00,1.43821,1.43821,1.43792,1.43793,32800000.0
2007-05-31 14:58:00,1.43787,1.43832,1.43787,1.43795,47200000.0
2007-05-31 14:59:00,1.43781,1.43796,1.43741,1.43747,53800001.0
2007-05-31 15:00:00,1.43739,1.4377,1.4366,1.4366,45000000.0
2007-05-31 15:01:00,1.43702,1.43716,1.43676,1.43676,37600000.0
2007-05-31 15:02:00,1.43624,1.43698,1.43624,1.43698,44600000.0
2007-05-31 15:03:00,1.43694,1.4371,1.43661,1.43674,35600000.0
2007-05-31 15:04:00,1.43651,1.43665,1.43642,1.43665,42200000.0
2007-05-31 15:05:00,1.43673,1.43687,1.43667,1.4367,31100000.0
2007-05-31 15:06:00,1.43667,1.43681,1.43624,1.43653,47000000.0
2007-05-31 15:07:00,1.43669,1.43706,1.4366,1.4369,46600000.0
2007-05-31 15:08:00,1.43679,1.43738,1.43679,1.43738,56800000.0
2007-05-31 15:09:00,1.43752,1.43766,1.43722,1.43742,56500000.0
2007-05-31 15:10:00,1.43728,1.43728,1.43702,1.43702,42400000.0
2007-05-31 15:11:00,1.43716,1.43756,1.43716,1.43756,44600000.0
2007-05-31 15:12:00,1.43767,1.43784,1.43705,1.4372,28200000.0
2007-05-31 15:13:00,1.43739,1.4374,1.43724,1.43733,50600000.0
2007-05-31 15:14:00,1.43721,1.43749,1.43721,1.43737,48900001.0
2007-05-31 15:15:00,1.43748,1.43755,1.43709,1.43755,68500000.0
2007-05-31 15:16:00,1.4376,1.43762,1.43742,1.43744,59400000.0
2007-05-31 15:17:00,1.43748,1.43774,1.43738,1.43774,39300000.0
2007-05-31 15:18:00,1.43774,1.43774,1.43735,1.43772,29000000.0
2007-05-31 15:19:00,1.43789,1.43811,1.43784,1.43796,32200001.0
2007-05-31 15:20:00,1.43774,1.4381,1.43774,1.43793,39400001.0
2007-05-31 15:21:00,1.43777,1.43812,1.43767,1.43812,28200000.0
2007-05-31 15:22:00,1.43793,1.43819,1.43791,1.43803,25400000.0
2007-05-31 15:23:00,1.43801,1.43805,1.43768,1.43805,37100001.0
2007-05-31 15:24:00,1.43818,1.4382,1.438,1.4382,28400000.0
2007-05-31 15:25:00,1.43815,1.43825,1.43801,1.43801,37400000.0
2007-05-31 15:26:00,1.43793,1.43801,1.43781,1.43801,28400000.0
2007-05-31 15:27:00,1.43796,1.43835,1.43796,1.43817,100800000.0
2007-05-31 15:28:00,1.43802,1.43817,1.43792,1.43809,25100000.0
2007-05-31 15:29:00,1.43794,1.43794,1.43764,1.43766,32200000.0
2007-05-31 15:30:00,1.43775,1.43802,1.43747,1.43802,18800000.0
2007-05-31 15:31:00,1.43805,1.43805,1.43768,1.43785,26800000.0
2007-05-31 15:32:00,1.43782,1.43801,1.43771,1.43801,41800000.0
2007-05-31 15:33:00,1.43803,1.43803,1.43755,1.438,70300001.0
2007-05-31 15:34:00,1.43789,1.438,1.43775,1.43775,37400000.0
2007-05-31 15:35:00,1.43782,1.43795,1.43749,1.43749,35200000.0
2007-05-31 15:36:00,1.43764,1.43774,1.43742,1.43742,46800000.0
2007-05-31 15:37:00,1.43754,1.43764,1.43732,1.43754,38800000.0
2007-05-31 15:38:00,1.43746,1.43751,1.43693,1.43723,35100000.0
2007-05-31 15:39:00,1.43716,1.43716,1.43648,1.43648,25800000.0
2007-05-31 15:40:00,1.43668,1.43671,1.43635,1.43635,32000000.0
2007-05-31 15:41:00,1.43647,1.43675,1.43618,1.43675,51200000.0
2007-05-31 15:42:00,1.43678,1.43687,1.43591,1.4362,31600000.0
2007-05-31 15:43:00,1.43618,1.43662,1.43596,1.43618,39400000.0
2007-05-31 15:44:00,1.43599,1.43615,1.43574,1.43607,24600000.0
2007-05-31 15:45:00,1.43588,1.43694,1.43588,1.43694,38600000.0
2007-05-31 15:46:00,1.437,1.437,1.43667,1.43667,40400000.0
2007-05-31 15:47:00,1.43635,1.43682,1.4363,1.43682,46800000.0
2007-05-31 15:48:00,1.4369,1.43721,1.4368,1.43705,33700000.0
2007-05-31 15:49:00,1.43687,1.43728,1.43687,1.43728,46800000.0
2007-05-31 15:50:00,1.43719,1.43752,1.43719,1.43752,28800000.0
2007-05-31 15:51:00,1.43747,1.43784,1.43747,1.43774,25800000.0
2007-05-31 15:52:00,1.43738,1.43757,1.43699,1.43708,36200000.0
2007-05-31 15:53:00,1.43677,1.4371,1.43665,1.43672,40200000.0
2007-05-31 15:54:00,1.43683,1.43685,1.43672,1.43673,26800000.0
2007-05-31 15:55:00,1.43715,1.43735,1.43687,1.43716,39200000.0
2007-05-31 15:56:00,1.43696,1.4373,1.43682,1.43702,34400000.0
2007-05-31 15:57:00,1.43692,1.43719,1.43692,1.43717,31700000.0
2007-05-31 15:58:00,1.43708,1.43718,1.4369,1.43713,42600000.0
2007-05-31 15:59:00,1.43701,1.43734,1.43691,1.43699,29800000.0
2007-05-31 16:00:00,1.43688,1.43706,1.43645,1.43684,28000000.0
2007-05-31 16:01:00,1.43654,1.43694,1.43649,1.43674,57500000.0
2007-05-31 16:02:00,1.43666,1.43714,1.43652,1.43714,31000001.0
2007-05-31 16:03:00,1.43715,1.43735,1.437,1.43725,25600000.0
2007-05-31 16:04:00,1.4372,1.43774,1.43714,1.43764,45500000.0
2007-05-31 16:05:00,1.43775,1.43775,1.43751,1.43775,18000000.0
2007-05-31 16:06:00,1.43775,1.43795,1.43755,1.43755,48600000.0
2007-05-31 16:07:00,1.43753,1.43771,1.43753,1.43771,48500001.0
2007-05-31 16:08:00,1.43792,1.43792,1.43753,1.43758,24000000.0
2007-05-31 16:09:00,1.4375,1.43773,1.43744,1.43758,47200000.0
2007-05-31 16:10:00,1.4377,1.43775,1.43755,1.43767,34400000.0
2007-05-31 16:11:00,1.43767,1.43794,1.43735,1.43735,30400000.0
2007-05-31 16:12:00,1.43708,1.43744,1.4368,1.43684,48300000.0
2007-05-31 16:13:00,1.43664,1.43714,1.43655,1.43714,24400000.0
2007-05-31 16:14:00,1.43716,1.43729,1.43692,1.4372,37200000.0
2007-05-31 16:15:00,1.43695,1.43733,1.43695,1.43731,26000000.0
2007-05-31 16:16:00,1.43721,1.43735,1.43685,1.43685,34400000.0
2007-05-31 16:17:00,1.43671,1.43719,1.4367,1.43709,50800000.0
2007-05-31 16:18:00,1.43706,1.43718,1.43699,1.43718,35600000.0
2007-05-31 16:19:00,1.43725,1.43725,1.43698,1.43704,31200000.0
2007-05-31 16:20:00,1.43693,1.43719,1.43684,1.43691,66500000.0
2007-05-31 16:21:00,1.43698,1.43719,1.43663,1.43719,39200000.0
2007-05-31 16:22:00,1.43736,1.43766,1.43733,1.43735,38500000.0
2007-05-31 16:23:00,1.43764,1.4377,1.43726,1.4377,41500000.0
2007-05-31 16:24:00,1.43805,1.43813,1.4377,1.4378,27200000.0
2007-05-31 16:25:00,1.43806,1.43818,1.43755,1.43764,53800001.0
2007-05-31 16:26:00,1.43804,1.43804,1.43769,1.43769,37200000.0
2007-05-31 16:27:00,1.43766,1.43784,1.43754,1.43754,45000000.0
2007-05-31 16:28:00,1.43763,1.43777,1.43738,1.43739,42400000.0
2007-05-31 16:29:00,1.43761,1.43767,1.43747,1.43766,44500000.0
2007-05-31 16:30:00,1.4377,1.43803,1.4377,1.43795,64800000.0
2007-05-31 16:31:00,1.43807,1.43812,1.43789,1.43806,42300000.0
2007-05-31 16:32:00,1.43842,1.43852,1.43806,1.43842,33600000.0
2007-05-31 16:33:00,1.43861,1.439,1.43858,1.439,29400000.0
2007-05-31 16:34:00,1.43872,1.43872,1.43827,1.43861,48100000.0
2007-05-31 16:35:00,1.4386,1.43871,1.43829,1.43871,47600000.0
2007-05-31 16:36:00,1.43862,1.43886,1.43846,1.43872,39700000.0
2007-05-31 16:37:00,1.43856,1.4388,1.43843,1.43868,43600000.0
2007-05-31 16:38:00,1.43873,1.43894,1.43853,1.43877,41800000.0
2007-05-31 16:39:00,1.43889,1.43899,1.43879,1.43879,24200000.0
2007-05-31 16:40:00,1.43865,1.43875,1.43849,1.43849,34000000.0
2007-05-31 16:41:00,1.43807,1.43881,1.43807,1.43876,42300000.0
2007-05-31 16:42:00,1.4387,1.4387,1.43848,1.43852,37200000.0
2007-05-31 16:43:00,1.4383,1.43845,1.43793,1.43793,51800000.0
2007-05-31 16:44:00,1.4378,1.43813,1.43779,1.43794,56200000.0
2007-05-31 16:45:00,1.43745,1.43808,1.43728,1.43805,32600000.0
2007-05-31 16:46:00,1.43839,1.43865,1.43838,1.43843,35900000.0
2007-05-31 16:47:00,1.43856,1.4387,1.43822,1.43827,40200000.0
2007-05-31 16:48:00,1.43837,1.43837,1.43783,1.43826,34000000.0
2007-05-31 16:49:00,1.43829,1.43859,1.43823,1.43839,30400000.0
2007-05-31 16:50:00,1.43831,1.43845,1.43829,1.43829,54700000.0
2007-05-31 16:51:00,1.43857,1.43875,1.43837,1.43867,25800000.0
2007-05-31 16:52:00,1.43863,1.43863,1.43818,1.43826,37500000.0
2007-05-31 16:53:00,1.43826,1.43826,1.43799,1.43816,45600000.0
2007-05-31 16:54:00,1.43818,1.43831,1.438,1.43829,33800000.0
2007-05-31 16:55:00,1.43852,1.43857,1.43822,1.43857,39500000.0
2007-05-31 16:56:00,1.43865,1.43882,1.43865,1.43878,37500000.0
2007-05-31 16:57:00,1.43877,1.43919,1.43877,1.43913,21800000.0
2007-05-31 16:58:00,1.43872,1.43902,1.43864,1.43864,38200000.0
2007-05-31 16:59:00,1.43844,1.43844,1.43801,1.43831,31200000.0
2007-05-31 17:00:00,1.43776,1.43859,1.43776,1.43848,48100000.0
2007-05-31 17:01:00,1.43836,1.43914,1.43834,1.43894,55900000.0
2007-05-31 17:02:00,1.43905,1.43921,1.43887,1.43921,33700000.0
2007-05-31 17:03:00,1.43924,1.43924,1.43889,1.43906,45600000.0
2007-05-31 17:04:00,1.43887,1.43887,1.43848,1.43858,32600000.0
2007-05-31 17:05:00,1.43829,1.43865,1.43803,1.43857,30400000.0
2007-05-31 17:06:00,1.43844,1.43844,1.4382,1.4384,23000000.0
2007-05-31 17:07:00,1.43848,1.4387,1.43847,1.43854,46400000.0
2007-05-31 17:08:00,1.43877,1.43969,1.43877,1.43969,34400000.0
2007-05-31 17:09:00,1.43962,1.44007,1.43947,1.4399,39600000.0
2007-05-31 17:10:00,1.43954,1.43971,1.43919,1.43923,40400000.0
2007-05-31 17:11:00,1.43882,1.43891,1.43865,1.43884,32500000.0
2007-05-31 17:12:00,1.43881,1.43896,1.43859,1.43883,41800000.0
2007-05-31 17:13:00,1.43883,1.43919,1.43883,1.43913,28000000.0
2007-05-31 17:14:00,1.43852,1.43905,1.43816,1.43816,41000000.0
2007-05-31 17:15:00,1.43849,1.43856,1.43821,1.43841,61700001.0
2007-05-31 17:16:00,1.43852,1.43891,1.4384,1.4384,24800000.0
2007-05-31 17:17:00,1.43851,1.4387,1.43789,1.43824,39200000.0
2007-05-31 17:18:00,1.43842,1.43849,1.43815,1.43849,53400000.0
2007-05-31 17:19:00,1.43844,1.43879,1.4384,1.43861,32800000.0
2007-05-31 17:20:00,1.43851,1.43851,1.43799,1.43816,28200000.0
2007-05-31 17:21:00,1.43842,1.43857,1.43815,1.43857,34400000.0
2007-05-31 17:22:00,1.43847,1.43868,1.43839,1.43856,56300000.0
2007-05-31 17:23:00,1.43833,1.43878,1.43833,1.43873,29600000.0
2007-05-31 17:24:00,1.43885,1.43888,1.43866,1.43884,22000000.0
2007-05-31 17:25:00,1.43858,1.43901,1.43858,1.43884,42600000.0
2007-05-31 17:26:00,1.43879,1.43902,1.43871,1.43893,57000000.0
2007-05-31 17:27:00,1.43901,1.43901,1.43859,1.43859,47300000.0
2007-05-31 17:28:00,1.43871,1.43871,1.43851,1.4386,31300000.0
2007-05-31 17:29:00,1.4386,1.43881,1.43829,1.43881,45600000.0
2007-05-31 17:30:00,1.43898,1.43898,1.43836,1.4389,54200000.0
2007-05-31 17:31:00,1.43887,1.43912,1.43878,1.43901,49600000.0
2007-05-31 17:32:00,1.43896,1.4394,1.43896,1.43927,27800000.0
2007-05-31 17:33:00,1.43941,1.43953,1.43906,1.4391,32400000.0
2007-05-31 17:34:00,1.43912,1.43929,1.43883,1.43924,32800000.0
2007-05-31 17:35:00,1.43927,1.43928,1.4391,1.43927,35400000.0
2007-05-31 17:36:00,1.43923,1.43936,1.43909,1.43921,56200000.0
2007-05-31 17:37:00,1.43919,1.43931,1.43868,1.43915,30200000.0
2007-05-31 17:38:00,1.43875,1.43899,1.43875,1.43876,61100000.0
2007-05-31 17:39:00,1.43885,1.43906,1.43885,1.43906,20000000.0
2007-05-31 17:40:00,1.43895,1.43899,1.4387,1.43888,40600000.0
2007-05-31 17:41:00,1.43887,1.43895,1.43862,1.43862,40800000.0
2007-05-31 17:42:00,1.43868,1.43886,1.43843,1.43882,39300000.0
2007-05-31 17:43:00,1.43886,1.43913,1.43873,1.43898,43900000.0
2007-05-31 17:44:00,1.43882,1.43882,1.43869,1.43869,22000000.0
2007-05-31 17:45:00,1.43887,1.43891,1.43869,1.43887,38000000.0
2007-05-31 17:46:00,1.43892,1.439,1.43876,1.43887,50800000.0
2007-05-31 17:47:00,1.43868,1.43888,1.43868,1.43876,31600000.0
2007-05-31 17:48:00,1.43882,1.4391,1.4387,1.43904,44200000.0
2007-05-31 17:49:00,1.43889,1.4389,1.43839,1.43862,47000000.0
2007-05-31 17:50:00,1.43858,1.43858,1.43836,1.43858,33700000.0
2007-05-31 17:51:00,1.43852,1.43864,1.43833,1.43838,31800000.0
2007-05-31 17:52:00,1.43846,1.43846,1.43812,1.43827,60100001.0
2007-05-31 17:53:00,1.43824,1.43843,1.43817,1.43832,23600000.0
2007-05-31 17:54:00,1.43816,1.43835,1.43771,1.43816,44400000.0
2007-05-31 17:55:00,1.43825,1.43842,1.43771,1.4384,39400000.0
2007-05-31 17:56:00,1.43812,1.4383,1.43803,1.4381,26800000.0
2007-05-31 17:57:00,1.4383,1.43859,1.43812,1.43819,37400000.0
2007-05-31 17:58:00,1.43824,1.43825,1.43799,1.43825,34600000.0
2007-05-31 17:59:00,1.43808,1.43881,1.43808,1.43873,48800000.0
2007-05-31 18:00:00,1.43927,1.43934,1.43905,1.43924,42200000.0
2007-05-31 18:01:00,1.43936,1.43936,1.43872,1.43872,39800000.0
2007-05-31 18:02:00,1.43877,1.43905,1.43877,1.439,69500000.0
2007-05-31 18:03:00,1.43887,1.4391,1.4387,1.4387,51500001.0
2007-05-31 18:04:00,1.43898,1.43905,1.43874,1.43874,47600000.0
2007-05-31 18:05:00,1.43914,1.43914,1.43889,1.43899,22800000.0
2007-05-31 18:06:00,1.43886,1.43906,1.43861,1.43868,43600000.0
2007-05-31 18:07:00,1.43883,1.43883,1.43838,1.43846,34000000.0
2007-05-31 18:08:00,1.4385,1.43855,1.43828,1.43855,46200000.0
2007-05-31 18:09:00,1.43861,1.43871,1.43844,1.43844,46200000.0
2007-05-31 18:10:00,1.43815,1.43834,1.43804,1.4382,40600000.0
2007-05-31 18:11:00,1.43823,1.43823,1.43792,1.43801,60500000.0
2007-05-31 18:12:00,1.43791,1.43795,1.43778,1.43778,37500000.0
2007-05-31 18:13:00,1.43782,1.43802,1.43765,1.43784,41800000.0
2007-05-31 18:14:00,1.43735,1.4381,1.43735,1.43795,29800000.0
2007-05-31 18:15:00,1.4377,1.43787,1.43759,1.43787,48300000.0
2007-05-31 18:16:00,1.43795,1.43795,1.43764,1.43764,43000000.0
2007-05-31 18:17:00,1.4377,1.43792,1.43769,1.43769,63700000.0
2007-05-31 18:18:00,1.43775,1.43788,1.43744,1.43788,36000000.0
2007-05-31 18:19:00,1.43789,1.4381,1.43787,1.43804,28000000.0
2007-05-31 18:20:00,1.43798,1.43804,1.43769,1.43769,37500000.0
2007-05-31 18:21:00,1.43785,1.43798,1.43775,1.43783,39800000.0
2007-05-31 18:22:00,1.43802,1.43812,1.43789,1.438,50800000.0
2007-05-31 18:23:00,1.43791,1.43813,1.43777,1.43813,80500000.0
2007-05-31 18:24:00,1.43821,1.43822,1.43796,1.43799,40000000.0
2007-05-31 18:25:00,1.43822,1.4384,1.43811,1.43827,33000000.0
2007-05-31 18:26:00,1.43822,1.43824,1.43799,1.43799,38800000.0
2007-05-31 18:27:00,1.43793,1.43829,1.43768,1.43827,38400000.0
2007-05-31 18:28:00,1.4381,1.43822,1.43807,1.43809,43400000.0
2007-05-31 18:29:00,1.43818,1.43832,1.43804,1.43824,24200000.0
2007-05-31 18:30:00,1.43823,1.43852,1.43823,1.43845,45700000.0
2007-05-31 18:31:00,1.4385,1.43859,1.43837,1.43848,39600001.0
2007-05-31 18:32:00,1.43849,1.43852,1.4383,1.43852,56200001.0
2007-05-31 18:33:00,1.43855,1.43855,1.43824,1.43835,46400000.0
2007-05-31 18:34:00,1.43843,1.4386,1.43835,1.43847,31800000.0
2007-05-31 18:35:00,1.43852,1.43859,1.43833,1.43852,28800000.0
2007-05-31 18:36:00,1.43833,1.43851,1.43822,1.43826,45700000.0
2007-05-31 18:37:00,1.43837,1.4384,1.43826,1.4384,39600001.0
2007-05-31 18:38:00,1.43825,1.4385,1.43809,1.43833,81700000.0
2007-05-31 18:39:00,1.43803,1.43829,1.43803,1.43825,40100000.0
2007-05-31 18:40:00,1.43798,1.43798,1.43761,1.43763,27600000.0
2007-05-31 18:41:00,1.4378,1.43802,1.4378,1.43802,32600000.0
2007-05-31 18:42:00,1.43794,1.43801,1.43778,1.43795,47000000.0
2007-05-31 18:43:00,1.43788,1.43799,1.43759,1.43768,33800000.0
2007-05-31 18:44:00,1.43776,1.43789,1.43755,1.43755,25000000.0
2007-05-31 18:45:00,1.43775,1.43778,1.43749,1.43749,30200000.0
2007-05-31 18:46:00,1.43778,1.43787,1.43768,1.43768,35400000.0
2007-05-31 18:47:00,1.43781,1.43808,1.43775,1.43808,25800000.0
2007-05-31 18:48:00,1.43809,1.43833,1.43796,1.43816,26600000.0
2007-05-31 18:49:00,1.43813,1.43823,1.43783,1.43804,32600000.0
2007-05-31 18:50:00,1.43829,1.43853,1.43816,1.43844,42600000.0
2007-05-31 18:51:00,1.43825,1.43833,1.43812,1.43818,44000000.0
2007-05-31 18:52:00,1.43806,1.4384,1.43806,1.43825,41200000.0
2007-05-31 18:53:00,1.43845,1.43854,1.43831,1.43836,33000000.0
2007-05-31 18:54:00,1.43853,1.43866,1.43831,1.43855,41600001.0
2007-05-31 18:55:00,1.43832,1.43855,1.43832,1.43849,30000000.0
2007-05-31 18:56:00,1.43817,1.43852,1.43808,1.43808,51600000.0
2007-05-31 18:57:00,1.43852,1.43863,1.43852,1.4386,45200000.0
2007-05-31 18:58:00,1.4386,1.43869,1.43852,1.43856,28900000.0
2007-05-31 18:59:00,1.43863,1.43869,1.43827,1.43846,24800000.0
2007-05-31 19:00:00,1.43841,1.4385,1.43818,1.43835,33800000.0
2007-05-31 19:01:00,1.43852,1.43854,1.43828,1.43839,49800000.0
2007-05-31 19:02:00,1.43849,1.43869,1.43849,1.4385,35000000.0
2007-05-31 19:03:00,1.43832,1.43856,1.43822,1.43839,37600000.0
2007-05-31 19:04:00,1.43823,1.4384,1.43808,1.4383,30600000.0
2007-05-31 19:05:00,1.43829,1.43856,1.43826,1.43844,40800000.0
2007-05-31 19:06:00,1.43851,1.43851,1.43836,1.4385,30400000.0
2007-05-31 19:07:00,1.43851,1.43866,1.43839,1.43863,50800000.0
2007-05-31 19:08:00,1.43835,1.43859,1.43835,1.43843,57400001.0
2007-05-31 19:09:00,1.43834,1.43834,1.43817,1.43817,31000000.0
2007-05-31 19:10:00,1.43813,1.43816,1.43767,1.43767,47000000.0
2007-05-31 19:11:00,1.43802,1.43802,1.43774,1.43794,36600000.0
2007-05-31 19:12:00,1.43768,1.43809,1.43768,1.43809,46400000.0
2007-05-31 19:13:00,1.43804,1.4382,1.43793,1.4382,31700000.0
2007-05-31 19:14:00,1.43799,1.43842,1.43799,1.43825,34000000.0
2007-05-31 19:15:00,1.43837,1.43845,1.43821,1.43834,38600000.0
2007-05-31 19:16:00,1.4381,1.43844,1.4381,1.43828,25600000.0
2007-05-31 19:17:00,1.43834,1.43854,1.43819,1.43839,47900000.0
2007-05-31 19:18:00,1.43833,1.43833,1.43811,1.43833,20800000.0
2007-05-31 19:19:00,1.43855,1.43856,1.43812,1.43842,37200000.0
2007-05-31 19:20:00,1.43834,1.43848,1.43812,1.43842,35200000.0
2007-05-31 19:21:00,1.43829,1.43854,1.43829,1.43842,25800000.0
2007-05-31 19:22:00,1.43846,1.43859,1.43829,1.43841,24200000.0
2007-05-31 19:23:00,1.43832,1.43854,1.43807,1.43852,41000000.0
2007-05-31 19:24:00,1.43846,1.43846,1.4381,1.4383,54200000.0
2007-05-31 19:25:00,1.43842,1.43844,1.43826,1.43838,31800000.0
2007-05-31 19:26:00,1.43811,1.43844,1.43799,1.43824,31400000.0
2007-05-31 19:27:00,1.43827,1.43844,1.43804,1.43836,39700000.0
2007-05-31 19:28:00,1.43841,1.43865,1.43826,1.43838,44400000.0
2007-05-31 19:29:00,1.43821,1.43828,1.43782,1.43828,41200001.0
2007-05-31 19:30:00,1.43831,1.43831,1.4381,1.4381,62200000.0
2007-05-31 19:31:00,1.43807,1.43811,1.43796,1.43811,92700000.0
2007-05-31 19:32:00,1.43807,1.43842,1.43807,1.43829,32600000.0
2007-05-31 19:33:00,1.4383,1.43845,1.43812,1.43845,46000000.0
2007-05-31 19:34:00,1.43825,1.43847,1.43825,1.43829,41000000.0
2007-05-31 19:35:00,1.43828,1.4384,1.43796,1.43828,54200000.0
2007-05-31 19:36:00,1.4382,1.43847,1.43816,1.43847,25400000.0
2007-05-31 19:37:00,1.43855,1.43855,1.43801,1.43801,39600001.0
2007-05-31 19:38:00,1.43806,1.43856,1.43806,1.43841,34000000.0
2007-05-31 19:39:00,1.43869,1.43879,1.4386,1.43879,35800000.0
2007-05-31 19:40:00,1.43871,1.4389,1.4386,1.43877,54600000.0
2007-05-31 19:41:00,1.43874,1.43891,1.43868,1.43889,49900000.0
2007-05-31 19:42:00,1.43867,1.43895,1.43858,1.43895,45800000.0
2007-05-31 19:43:00,1.43883,1.43883,1.43841,1.43876,32800000.0
2007-05-31 19:44:00,1.43869,1.43888,1.43862,1.43888,47100000.0
2007-05-31 19:45:00,1.43871,1.43878,1.43866,1.43871,44400000.0
2007-05-31 19:46:00,1.43867,1.43873,1.43819,1.43819,51800000.0
2007-05-31 19:47:00,1.4386,1.43884,1.43859,1.43871,34300000.0
2007-05-31 19:48:00,1.43877,1.43877,1.43863,1.43868,42300000.0
2007-05-31 19:49:00,1.43876,1.43879,1.43858,1.43875,46600000.0
2007-05-31 19:50:00,1.43884,1.43884,1.43861,1.43879,35200000.0
2007-05-31 19:51:00,1.43859,1.43881,1.43858,1.43881,49300000.0
2007-05-31 19:52:00,1.4388,1.43908,1.43879,1.43897,29800000.0
2007-05-31 19:53:00,1.4391,1.43926,1.4388,1.43902,49400000.0
2007-05-31 19:54:00,1.43905,1.43905,1.43867,1.43867,29100000.0
2007-05-31 19:55:00,1.43875,1.43898,1.43875,1.43884,25200000.0
2007-05-31 19:56:00,1.43896,1.43908,1.43874,1.43889,36800000.0
2007-05-31 19:57:00,1.43891,1.43895,1.43874,1.43892,30600000.0
2007-05-31 19:58:00,1.43894,1.43925,1.43893,1.43901,42900001.0
2007-05-31 19:59:00,1.43914,1.43921,1.43904,1.43904,48000001.0
2007-05-31 20:00:00,1.43904,1.43921,1.43874,1.43874,29900000.0
2007-05-31 20:01:00,1.43922,1.43926,1.43899,1.43902,45200000.0
2007-05-31 20:02:00,1.43921,1.43922,1.43889,1.43902,28200000.0
2007-05-31 20:03:00,1.43917,1.43917,1.43892,1.4391,30900000.0
2007-05-31 20:04:00,1.43913,1.43923,1.43885,1.4392,52000000.0
2007-05-31 20:05:00,1.43905,1.43931,1.43905,1.43919,31300000.0
2007-05-31 20:06:00,1.43917,1.43933,1.43916,1.43922,29800000.0
2007-05-31 20:07:00,1.43913,1.43939,1.43896,1.43938,38000001.0
2007-05-31 20:08:00,1.43954,1.43954,1.43917,1.43941,30300000.0
2007-05-31 20:09:00,1.43948,1.43953,1.43947,1.43947,42000001.0
2007-05-31 20:10:00,1.43906,1.4395,1.43906,1.4395,38600000.0
2007-05-31 20:11:00,1.43963,1.43963,1.43925,1.43938,36800001.0
2007-05-31 20:12:00,1.43953,1.43953,1.43894,1.43943,47600001.0
2007-05-31 20:13:00,1.43948,1.43948,1.43924,1.43936,40700000.0
2007-05-31 20:14:00,1.4395,1.4395,1.43894,1.4394,37200000.0
2007-05-31 20:15:00,1.43944,1.43947,1.43931,1.43946,33800000.0
2007-05-31 20:16:00,1.4394,1.4396,1.43921,1.43921,37800000.0
2007-05-31 20:17:00,1.43929,1.43936,1.43896,1.43916,49400000.0
2007-05-31 20:18:00,1.43929,1.43945,1.43926,1.43932,42300000.0
2007-05-31 20:19:00,1.43923,1.43944,1.43918,1.43938,61000001.0
2007-05-31 20:20:00,1.43949,1.43949,1.43914,1.43914,23200000.0
2007-05-31 20:21:00,1.43922,1.43932,1.43922,1.43922,89500000.0
2007-05-31 20:22:00,1.43927,1.43937,1.43905,1.43919,30400000.0
2007-05-31 20:23:00,1.43931,1.43938,1.43883,1.43904,61200000.0
2007-05-31 20:24:00,1.43911,1.43918,1.43892,1.43906,30600000.0
2007-05-31 20:25:00,1.43935,1.43935,1.43901,1.43904,46600000.0
2007-05-31 20:26:00,1.4388,1.4392,1.4388,1.43896,37600000.0
2007-05-31 20:27:00,1.43903,1.4391,1.43857,1.43884,50700000.0
2007-05-31 20:28:00,1.43913,1.43913,1.43886,1.43886,31200000.0
2007-05-31 20:29:00,1.4391,1.43925,1.43871,1.43913,39500000.0
2007-05-31 20:30:00,1.4392,1.4392,1.43891,1.43905,48400000.0
2007-05-31 20:31:00,1.43894,1.4392,1.43877,1.43896,31400000.0
2007-05-31 20:32:00,1.43872,1.43898,1.43841,1.43898,47200000.0
2007-05-31 20:33:00,1.43901,1.43901,1.43865,1.43865,48400000.0
2007-05-31 20:34:00,1.43866,1.43885,1.43862,1.43872,43900000.0
2007-05-31 20:35:00,1.43858,1.43871,1.43848,1.43852,40000000.0
2007-05-31 20:36:00,1.4387,1.43886,1.43853,1.4386,59600000.0
2007-05-31 20:37:00,1.43866,1.43873,1.43846,1.43871,46000000.0
2007-05-31 20:38:00,1.43883,1.43907,1.43882,1.43894,50900000.0
2007-05-31 20:39:00,1.43876,1.43903,1.43855,1.43885,38600000.0
2007-05-31 20:40:00,1.43887,1.4391,1.43879,1.43886,43800000.0
2007-05-31 20:41:00,1.43896,1.43905,1.4387,1.43903,45200000.0
2007-05-31 20:42:00,1.43875,1.43887,1.43843,1.43887,73100001.0
2007-05-31 20:43:00,1.43889,1.43908,1.43868,1.43868,27600000.0
2007-05-31 20:44:00,1.4389,1.43908,1.4387,1.43893,27600000.0
2007-05-31 20:45:00,1.43875,1.43895,1.43871,1.43871,56200000.0
2007-05-31 20:46:00,1.43884,1.43889,1.43875,1.43889,32200000.0
2007-05-31 20:47:00,1.43865,1.43891,1.43848,1.43891,53900000.0
2007-05-31 20:48:00,1.43873,1.43895,1.43868,1.43868,54500000.0
2007-05-31 20:49:00,1.43864,1.43885,1.43864,1.4388,30400000.0
2007-05-31 20:50:00,1.4387,1.43877,1.43862,1.43877,33800000.0
2007-05-31 20:51:00,1.43862,1.43885,1.43862,1.43873,27800000.0
2007-05-31 20:52:00,1.43879,1.43912,1.43879,1.43901,44600000.0
2007-05-31 20:53:00,1.43901,1.43904,1.43879,1.43879,36200000.0
2007-05-31 20:54:00,1.43867,1.43907,1.43867,1.4389,50600000.0
2007-05-31 20:55:00,1.43882,1.43909,1.43867,1.43904,24800000.0
2007-05-31 20:56:00,1.43877,1.43887,1.4387,1.43887,24400000.0
2007-05-31 20:57:00,1.43864,1.4388,1.43849,1.43861,61400000.0
2007-05-31 20:58:00,1.43858,1.43868,1.4384,1.43864,42400000.0
2007-05-31 20:59:00,1.43855,1.43858,1.43841,1.43851,44400000.0
2007-05-31 21:00:00,1.43835,1.43857,1.43821,1.43842,23300000.0
2007-05-31 21:01:00,1.4384,1.43874,1.43813,1.43832,24800000.0
2007-05-31 21:02:00,1.43875,1.43893,1.43846,1.43884,33400000.0
2007-05-31 21:03:00,1.43863,1.43871,1.43859,1.43863,26000000.0
2007-05-31 21:04:00,1.43862,1.43866,1.43843,1.43858,31800000.0
2007-05-31 21:05:00,1.4384,1.43873,1.4384,1.43845,36200000.0
2007-05-31 21:06:00,1.43853,1.43853,1.43821,1.43853,41800001.0
2007-05-31 21:07:00,1.43872,1.43872,1.4384,1.43858,24600000.0
2007-05-31 21:08:00,1.43857,1.43874,1.43849,1.43874,24400000.0
2007-05-31 21:09:00,1.43884,1.43893,1.4387,1.4387,31500000.0
2007-05-31 21:10:00,1.43875,1.43875,1.43842,1.43851,36600000.0
2007-05-31 21:11:00,1.43849,1.43874,1.43821,1.43842,28000000.0
2007-05-31 21:12:00,1.43851,1.43869,1.43848,1.43852,52400001.0
2007-05-31 21:13:00,1.43856,1.43876,1.43853,1.4386,47500000.0
2007-05-31 21:14:00,1.43857,1.43886,1.43854,1.43867,57600000.0
2007-05-31 21:15:00,1.43867,1.43893,1.43867,1.43882,43200000.0
2007-05-31 21:16:00,1.43855,1.43897,1.43855,1.43886,25200000.0
2007-05-31 21:17:00,1.43894,1.43894,1.43854,1.43854,46800000.0
2007-05-31 21:18:00,1.43859,1.43879,1.43817,1.43864,47400000.0
2007-05-31 21:19:00,1.43878,1.43878,1.43841,1.43845,35400000.0
2007-05-31 21:20:00,1.43849,1.43864,1.43839,1.43847,32200000.0
2007-05-31 21:21:00,1.43853,1.43885,1.43853,1.43867,32600000.0
2007-05-31 21:22:00,1.43835,1.43889,1.43835,1.43868,33000000.0
2007-05-31 21:23:00,1.43864,1.43885,1.43832,1.43832,41100000.0
2007-05-31 21:24:00,1.43859,1.43893,1.43848,1.43855,42300000.0
2007-05-31 21:25:00,1.43863,1.43876,1.43839,1.43839,39600000.0
2007-05-31 21:26:00,1.43851,1.43858,1.43831,1.43831,43000000.0
2007-05-31 21:27:00,1.43839,1.43863,1.43831,1.43861,34000000.0
2007-05-31 21:28:00,1.43858,1.43869,1.43852,1.43869,30600000.0
2007-05-31 21:29:00,1.43879,1.43879,1.43861,1.43868,92900000.0
2007-05-31 21:30:00,1.43874,1.43874,1.4385,1.4385,29400000.0
2007-05-31 21:31:00,1.43855,1.43862,1.43836,1.43856,34100000.0
2007-05-31 21:32:00,1.43865,1.43868,1.4385,1.43855,34000000.0
2007-05-31 21:33:00,1.43866,1.43873,1.43843,1.43855,24800000.0
2007-05-31 21:34:00,1.43853,1.43864,1.43849,1.4386,48900000.0
2007-05-31 21:35:00,1.43857,1.43889,1.43827,1.43889,35400000.0
2007-05-31 21:36:00,1.439,1.439,1.43855,1.43887,31000000.0
2007-05-31 21:37:00,1.43891,1.43891,1.43879,1.43889,29200000.0
2007-05-31 21:38:00,1.43895,1.43895,1.4388,1.43895,46900000.0
2007-05-31 21:39:00,1.43865,1.43889,1.43865,1.43865,30800000.0
2007-05-31 21:40:00,1.43859,1.43879,1.43859,1.43878,41000000.0
2007-05-31 21:41:00,1.43874,1.43897,1.43866,1.43867,47000000.0
2007-05-31 21:42:00,1.43863,1.43866,1.43829,1.43829,21700000.0
2007-05-31 21:43:00,1.43881,1.43891,1.43873,1.43889,28200000.0
2007-05-31 21:44:00,1.43876,1.43911,1.43866,1.43895,31400000.0
2007-05-31 21:45:00,1.43903,1.43916,1.43874,1.43912,36800000.0
2007-05-31 21:46:00,1.43902,1.43913,1.43865,1.43865,40800000.0
2007-05-31 21:47:00,1.43859,1.43891,1.43859,1.43873,30800000.0
2007-05-31 21:48:00,1.43895,1.43902,1.43875,1.4388,42500000.0
2007-05-31 21:49:00,1.43881,1.43885,1.43866,1.43873,32800000.0
2007-05-31 21:50:00,1.43884,1.43884,1.43854,1.43854,10600000.0
2007-05-31 21:51:00,1.43854,1.43862,1.43841,1.43849,52800000.0
2007-05-31 21:52:00,1.43847,1.43883,1.43847,1.43869,37200000.0
2007-05-31 21:53:00,1.43879,1.43895,1.43878,1.43878,27800000.0
2007-05-31 21:54:00,1.43877,1.43901,1.43873,1.43897,48000000.0
2007-05-31 21:55:00,1.43885,1.43885,1.43847,1.43884,43000000.0
2007-05-31 21:56:00,1.4389,1.43908,1.43881,1.43894,42000000.0
2007-05-31 21:57:00,1.43903,1.43903,1.43852,1.43881,33600000.0
2007-05-31 21:58:00,1.43873,1.43892,1.43872,1.43873,40200000.0
2007-05-31 21:59:00,1.43876,1.43889,1.43853,1.43869,30200000.0
2007-05-31 22:00:00,1.43872,1.43883,1.43868,1.43883,55600001.0
2007-05-31 22:01:00,1.43872,1.43891,1.43864,1.43875,40800000.0
2007-05-31 22:02:00,1.43873,1.43873,1.43842,1.43842,34900000.0
2007-05-31 22:03:00,1.43858,1.43864,1.43836,1.43864,17400000.0
2007-05-31 22:04:00,1.43852,1.43861,1.43824,1.43836,44800000.0
2007-05-31 22:05:00,1.43846,1.43847,1.43817,1.43835,42400000.0
2007-05-31 22:06:00,1.43837,1.43848,1.43802,1.43831,43800000.0
2007-05-31 22:07:00,1.43821,1.43834,1.43811,1.43823,37600000.0
2007-05-31 22:08:00,1.43799,1.43842,1.43799,1.43828,55900001.0
2007-05-31 22:09:00,1.4381,1.43825,1.43775,1.43802,28000000.0
2007-05-31 22:10:00,1.43802,1.43812,1.43787,1.43803,38600000.0
2007-05-31 22:11:00,1.43802,1.43811,1.43784,1.43784,42200000.0
2007-05-31 22:12:00,1.43801,1.43813,1.43785,1.43795,42400000.0
2007-05-31 22:13:00,1.43812,1.43819,1.43808,1.43813,35600000.0
2007-05-31 22:14:00,1.43796,1.43826,1.43796,1.43796,51800000.0
2007-05-31 22:15:00,1.43795,1.43808,1.43778,1.43784,40800000.0
2007-05-31 22:16:00,1.4378,1.43792,1.4376,1.4376,47200000.0
2007-05-31 22:17:00,1.43789,1.43796,1.43769,1.43784,20800000.0
2007-05-31 22:18:00,1.43789,1.43806,1.43782,1.43782,49400000.0
2007-05-31 22:19:00,1.43763,1.43764,1.43746,1.43746,37300000.0
2007-05-31 22:20:00,1.43744,1.43763,1.43744,1.43763,21200000.0
2007-05-31 22:21:00,1.43738,1.43758,1.43725,1.43742,29600000.0
2007-05-31 22:22:00,1.43736,1.43757,1.43728,1.43753,47000000.0
2007-05-31 22:23:00,1.43759,1.43771,1.43758,1.43761,37500000.0
2007-05-31 22:24:00,1.43774,1.43775,1.4375,1.43767,28800000.0
2007-05-31 22:25:00,1.43757,1.43772,1.43749,1.43772,31200000.0
2007-05-31 22:26:00,1.43738,1.43788,1.43738,1.43788,36700000.0
2007-05-31 22:27:00,1.43782,1.43809,1.43757,1.43783,58600001.0
2007-05-31 22:28:00,1.43759,1.43781,1.43756,1.43769,43300000.0
2007-05-31 22:29:00,1.43773,1.4378,1.43754,1.43763,27600000.0
2007-05-31 22:30:00,1.43765,1.4378,1.43757,1.43772,35800000.0
2007-05-31 22:31:00,1.43785,1.43787,1.43718,1.43773,33700000.0
2007-05-31 22:32:00,1.43765,1.43782,1.43757,1.43782,39400000.0
2007-05-31 22:33:00,1.43793,1.43808,1.43793,1.43803,27700000.0
2007-05-31 22:34:00,1.43809,1.43831,1.438,1.43815,66200000.0
2007-05-31 22:35:00,1.43796,1.43796,1.43765,1.43765,36000000.0
2007-05-31 22:36:00,1.43783,1.43814,1.43733,1.43733,33700000.0
2007-05-31 22:37:00,1.43783,1.43807,1.43783,1.43807,42800000.0
2007-05-31 22:38:00,1.43801,1.43815,1.43797,1.43812,27200000.0
2007-05-31 22:39:00,1.43747,1.43777,1.4374,1.43777,26000000.0
2007-05-31 22:40:00,1.43804,1.43804,1.4375,1.4375,63000002.0
2007-05-31 22:41:00,1.43797,1.43814,1.43779,1.43779,24600000.0
2007-05-31 22:42:00,1.43796,1.43808,1.43785,1.43786,37200001.0
2007-05-31 22:43:00,1.43798,1.43798,1.43777,1.43781,35200000.0
2007-05-31 22:44:00,1.43779,1.43794,1.43772,1.43787,33200000.0
2007-05-31 22:45:00,1.43784,1.43811,1.43777,1.43811,48200000.0
2007-05-31 22:46:00,1.43779,1.43794,1.43774,1.43774,31000000.0
2007-05-31 22:47:00,1.43804,1.43804,1.43775,1.43797,36200000.0
2007-05-31 22:48:00,1.43768,1.43805,1.43768,1.438,27300000.0
2007-05-31 22:49:00,1.43797,1.43822,1.43782,1.43806,37400000.0
2007-05-31 22:50:00,1.43746,1.43776,1.43722,1.43753,50300000.0
2007-05-31 22:51:00,1.43805,1.43811,1.43786,1.43811,29600000.0
2007-05-31 22:52:00,1.43806,1.43806,1.4377,1.43788,35200000.0
2007-05-31 22:53:00,1.43791,1.43804,1.43779,1.438,37700000.0
2007-05-31 22:54:00,1.4379,1.43797,1.43772,1.43772,33000000.0
2007-05-31 22:55:00,1.43784,1.43784,1.43737,1.43737,40300000.0
2007-05-31 22:56:00,1.43754,1.43775,1.43746,1.43775,29800000.0
2007-05-31 22:57:00,1.4377,1.43788,1.43743,1.43743,49200000.0
2007-05-31 22:58:00,1.43761,1.43773,1.43761,1.43764,25200000.0
2007-05-31 22:59:00,1.43777,1.43777,1.43747,1.43761,50400000.0
2007-05-31 23:00:00,1.43751,1.43751,1.43721,1.43721,45200000.0
2007-05-31 23:01:00,1.43733,1.43754,1.43715,1.43754,38400000.0
2007-05-31 23:02:00,1.43747,1.43759,1.43747,1.43759,45900000.0
2007-05-31 23:03:00,1.43771,1.43771,1.43721,1.43721,28000000.0
2007-05-31 23:04:00,1.43732,1.43779,1.43711,1.43779,22800000.0
2007-05-31 23:05:00,1.43822,1.43822,1.43795,1.43819,39400000.0
2007-05-31 23:06:00,1.43814,1.43821,1.438,1.43804,47700000.0
2007-05-31 23:07:00,1.4378,1.43814,1.4378,1.43808,20800000.0
2007-05-31 23:08:00,1.4381,1.4383,1.43797,1.43803,29400000.0
2007-05-31 23:09:00,1.43812,1.43848,1.43812,1.43836,27400000.0
2007-05-31 23:10:00,1.43834,1.43849,1.43818,1.43827,33600000.0
2007-05-31 23:11:00,1.43844,1.43849,1.43833,1.43844,50000000.0
2007-05-31 23:12:00,1.43854,1.43865,1.43849,1.43863,35000000.0
2007-05-31 23:13:00,1.43894,1.43941,1.43894,1.43899,33800000.0
2007-05-31 23:14:00,1.43903,1.43903,1.43882,1.43888,18800000.0
2007-05-31 23:15:00,1.43896,1.4393,1.43855,1.43909,69100001.0
2007-05-31 23:16:00,1.4391,1.43923,1.43899,1.43909,31400000.0
2007-05-31 23:17:00,1.43916,1.43919,1.43904,1.43907,66800000.0
2007-05-31 23:18:00,1.43921,1.43927,1.43877,1.43902,58200001.0
2007-05-31 23:19:00,1.4384,1.4386,1.43835,1.43847,28600000.0
2007-05-31 23:20:00,1.43917,1.43917,1.4386,1.43901,39800000.0
2007-05-31 23:21:00,1.43933,1.43936,1.43917,1.43917,40000000.0
2007-05-31 23:22:00,1.43904,1.43923,1.43882,1.43923,30400000.0
2007-05-31 23:23:00,1.43914,1.4394,1.43911,1.4394,20400000.0
2007-05-31 23:24:00,1.43938,1.43983,1.43919,1.43919,19800000.0
2007-05-31 23:25:00,1.43935,1.43988,1.43935,1.43965,31800000.0
2007-05-31 23:26:00,1.43972,1.43984,1.43962,1.43984,41300000.0
2007-05-31 23:27:00,1.43925,1.4396,1.43925,1.4396,34400000.0
2007-05-31 23:28:00,1.43972,1.43991,1.43949,1.43949,49200000.0
2007-05-31 23:29:00,1.4397,1.43988,1.43945,1.43964,40600000.0
2007-05-31 23:30:00,1.43966,1.4398,1.43956,1.43963,36200000.0
2007-05-31 23:31:00,1.43976,1.43988,1.43944,1.43988,33200000.0
2007-05-31 23:32:00,1.43964,1.43986,1.43964,1.43973,23200000.0
2007-05-31 23:33:00,1.43902,1.43913,1.43897,1.43905,32600000.0
2007-05-31 23:34:00,1.43951,1.43965,1.43936,1.43951,64500000.0
2007-05-31 23:35:00,1.43925,1.43936,1.43924,1.43933,28200000.0
2007-05-31 23:36:00,1.43954,1.43954,1.43928,1.43928,33200000.0
2007-05-31 23:37:00,1.43925,1.43935,1.4392,1.43934,28200000.0
2007-05-31 23:38:00,1.43932,1.43937,1.4392,1.43937,28800000.0
2007-05-31 23:39:00,1.4392,1.43927,1.43916,1.43926,94300001.0
2007-05-31 23:40:00,1.43958,1.4396,1.4393,1.4393,32800000.0
2007-05-31 23:41:00,1.43936,1.43944,1.4386,1.4386,38400000.0
2007-05-31 23:42:00,1.43917,1.43917,1.43879,1.43879,25800000.0
2007-05-31 23:43:00,1.4387,1.43871,1.43815,1.43861,30000000.0
2007-05-31 23:44:00,1.43879,1.43879,1.43851,1.43859,46000000.0
2007-05-31 23:45:00,1.43856,1.43885,1.43834,1.43863,46900000.0
2007-05-31 23:46:00,1.43894,1.43894,1.43837,1.43876,37600000.0
2007-05-31 23:47:00,1.43876,1.43881,1.43856,1.43874,50400000.0
2007-05-31 23:48:00,1.43879,1.43883,1.43859,1.43882,38800000.0
2007-05-31 23:49:00,1.43894,1.43897,1.43859,1.43879,32600000.0
2007-05-31 23:50:00,1.43888,1.43908,1.43872,1.43902,37600000.0
2007-05-31 23:51:00,1.43925,1.4394,1.43906,1.43922,42000000.0
2007-05-31 23:52:00,1.43922,1.43922,1.43859,1.43871,30200000.0
2007-05-31 23:53:00,1.43926,1.43936,1.43913,1.43933,48100000.0
2007-05-31 23:54:00,1.43898,1.43922,1.43837,1.43837,30000000.0
2007-05-31 23:55:00,1.43923,1.43934,1.43907,1.43907,42800000.0
2007-05-31 23:56:00,1.43919,1.43919,1.43876,1.4389,42400000.0
2007-05-31 23:57:00,1.4388,1.43889,1.43871,1.43889,36600000.0
2007-05-31 23:58:00,1.43898,1.43911,1.43868,1.43903,31100000.0
2007-05-31 23:59:00,1.43894,1.43895,1.43863,1.43866,42600001.0
2007-06-01 00:00:00,1.4386,1.43886,1.43843,1.43874,42000000.0
2007-06-01 00:01:00,1.43881,1.43881,1.43854,1.43878,64700000.0
2007-06-01 00:02:00,1.43887,1.43898,1.4385,1.43895,30800000.0
2007-06-01 00:03:00,1.43897,1.43906,1.43884,1.43887,46200001.0
2007-06-01 00:04:00,1.43846,1.43846,1.4382,1.4382,35400000.0
2007-06-01 00:05:00,1.43812,1.43813,1.43786,1.43786,38800000.0
2007-06-01 00:06:00,1.43818,1.43864,1.43818,1.43864,32200000.0
2007-06-01 00:07:00,1.4386,1.4387,1.43845,1.43855,36600000.0
2007-06-01 00:08:00,1.43905,1.43932,1.43905,1.43929,39200000.0
2007-06-01 00:09:00,1.43917,1.43942,1.43906,1.43927,36400000.0
2007-06-01 00:10:00,1.43939,1.43946,1.43926,1.43936,30800000.0
2007-06-01 00:11:00,1.43933,1.43933,1.43908,1.43908,40000000.0
2007-06-01 00:12:00,1.43928,1.43928,1.43877,1.43877,49900000.0
2007-06-01 00:13:00,1.43872,1.43897,1.43847,1.43897,42100000.0
2007-06-01 00:14:00,1.43899,1.43913,1.43878,1.43901,52300000.0
2007-06-01 00:15:00,1.43875,1.43892,1.43874,1.43874,24400000.0
2007-06-01 00:16:00,1.43887,1.43894,1.43871,1.43874,42800000.0
2007-06-01 00:17:00,1.43883,1.43912,1.43883,1.43912,38500000.0
2007-06-01 00:18:00,1.43905,1.4391,1.43885,1.43885,41200000.0
2007-06-01 00:19:00,1.43898,1.43899,1.43887,1.43896,25800000.0
2007-06-01 00:20:00,1.43911,1.43935,1.43895,1.43895,48900000.0
2007-06-01 00:21:00,1.43928,1.43956,1.43925,1.43943,44800000.0
2007-06-01 00:22:00,1.4393,1.43977,1.4393,1.43977,29400000.0
2007-06-01 00:23:00,1.43971,1.43988,1.4393,1.43964,108900000.0
2007-06-01 00:24:00,1.43995,1.43996,1.43979,1.43986,29800000.0
2007-06-01 00:25:00,1.43973,1.43991,1.43961,1.43976,52700000.0
2007-06-01 00:26:00,1.43972,1.43981,1.43957,1.43977,32600000.0
2007-06-01 00:27:00,1.43983,1.43983,1.4397,1.43975,28600000.0
2007-06-01 00:28:00,1.43977,1.43978,1.43945,1.4396,49800000.0
2007-06-01 00:29:00,1.43959,1.43974,1.43948,1.43955,37600000.0
2007-06-01 00:30:00,1.43933,1.43972,1.43933,1.43962,46800000.0
2007-06-01 00:31:00,1.4396,1.43967,1.43958,1.43958,38000000.0
2007-06-01 00:32:00,1.43955,1.43978,1.4395,1.43955,31800000.0
2007-06-01 00:33:00,1.4398,1.4398,1.4395,1.4397,25600000.0
2007-06-01 00:34:00,1.43969,1.43969,1.43934,1.43938,24800000.0
2007-06-01 00:35:00,1.4398,1.4398,1.4396,1.43975,30600000.0
2007-06-01 00:36:00,1.43965,1.43965,1.43932,1.43932,36200000.0
2007-06-01 00:37:00,1.43933,1.4395,1.43931,1.43931,21800000.0
2007-06-01 00:38:00,1.43939,1.43951,1.43933,1.43939,25200000.0
2007-06-01 00:39:00,1.43937,1.43946,1.43921,1.43946,39400000.0
2007-06-01 00:40:00,1.43944,1.43952,1.43933,1.43942,30400000.0
2007-06-01 00:41:00,1.43937,1.43937,1.43904,1.43928,30000000.0
2007-06-01 00:42:00,1.43931,1.43943,1.43929,1.43939,33200000.0
2007-06-01 00:43:00,1.43918,1.43946,1.43894,1.43946,27600000.0
2007-06-01 00:44:00,1.43943,1.43943,1.43928,1.43931,38900000.0
2007-06-01 00:45:00,1.43945,1.43953,1.43935,1.43941,54800000.0
2007-06-01 00:46:00,1.43948,1.43956,1.43938,1.43956,47100000.0
2007-06-01 00:47:00,1.43949,1.43956,1.43936,1.43946,26400000.0
2007-06-01 00:48:00,1.43913,1.43942,1.43913,1.43932,39800001.0
2007-06-01 00:49:00,1.43951,1.43954,1.43924,1.43946,39800000.0
2007-06-01 00:50:00,1.43945,1.43945,1.43936,1.43936,6800000.0
2007-06-01 00:51:00,1.43951,1.43958,1.43937,1.43952,69900000.0
2007-06-01 00:52:00,1.43935,1.43952,1.43928,1.43952,36500000.0
2007-06-01 00:53:00,1.43921,1.43963,1.43921,1.43963,47600000.0
2007-06-01 00:54:00,1.4391,1.43959,1.4391,1.43934,30600000.0
2007-06-01 00:55:00,1.43909,1.43956,1.43909,1.43939,37400000.0
2007-06-01 00:56:00,1.4395,1.4395,1.43921,1.43928,57200000.0
2007-06-01 00:57:00,1.43941,1.43943,1.4392,1.4392,29600000.0
2007-06-01 00:58:00,1.43943,1.43943,1.43921,1.4393,34000000.0
2007-06-01 00:59:00,1.43941,1.43941,1.43916,1.43941,33400000.0
2007-06-01 01:00:00,1.43938,1.43945,1.43923,1.43928,36400001.0
2007-06-01 01:01:00,1.43929,1.4394,1.43916,1.43921,42600000.0
2007-06-01 01:02:00,1.43946,1.43946,1.43897,1.43897,55800001.0
2007-06-01 01:03:00,1.43941,1.43941,1.43907,1.43926,30700000.0
2007-06-01 01:04:00,1.43928,1.43939,1.43926,1.43928,40700000.0
2007-06-01 01:05:00,1.43937,1.43954,1.43931,1.43946,35700000.0
2007-06-01 01:06:00,1.43956,1.43956,1.43925,1.43945,54000000.0
2007-06-01 01:07:00,1.4395,1.4395,1.43923,1.43934,55700000.0
2007-06-01 01:08:00,1.43943,1.43948,1.43905,1.43905,35000000.0
2007-06-01 01:09:00,1.43943,1.43943,1.43923,1.43941,27200000.0
2007-06-01 01:10:00,1.4394,1.43965,1.43924,1.43944,32400000.0
2007-06-01 01:11:00,1.43934,1.43956,1.43934,1.43956,33000000.0
2007-06-01 01:12:00,1.43942,1.43956,1.43916,1.43939,29800000.0
2007-06-01 01:13:00,1.4395,1.4395,1.43919,1.43934,45400000.0
2007-06-01 01:14:00,1.43911,1.43929,1.43896,1.43913,32500000.0
2007-06-01 01:15:00,1.43908,1.43908,1.43882,1.43896,33900000.0
2007-06-01 01:16:00,1.43888,1.43888,1.43864,1.43874,48800000.0
2007-06-01 01:17:00,1.43898,1.43913,1.43887,1.43908,26000000.0
2007-06-01 01:18:00,1.4392,1.43933,1.43892,1.43924,37500000.0
2007-06-01 01:19:00,1.43903,1.43917,1.43888,1.43888,26800000.0
2007-06-01 01:20:00,1.43884,1.43898,1.43828,1.43893,37000000.0
2007-06-01 01:21:00,1.43878,1.43909,1.43878,1.43897,52200000.0
2007-06-01 01:22:00,1.43902,1.43907,1.43879,1.43897,56300000.0
2007-06-01 01:23:00,1.43885,1.43885,1.43853,1.43853,32800000.0
2007-06-01 01:24:00,1.43899,1.43907,1.43887,1.43902,34100000.0
2007-06-01 01:25:00,1.43894,1.43907,1.43867,1.43894,37000000.0
2007-06-01 01:26:00,1.43885,1.43904,1.43879,1.43891,32000000.0
2007-06-01 01:27:00,1.43897,1.43905,1.43882,1.43905,22200000.0
2007-06-01 01:28:00,1.43892,1.43907,1.43867,1.439,49400000.0
2007-06-01 01:29:00,1.4391,1.4391,1.43888,1.43888,39500000.0
2007-06-01 01:30:00,1.43891,1.43891,1.43837,1.43879,51200000.0
2007-06-01 01:32:00,1.43882,1.43897,1.43867,1.43879,34400000.0
2007-06-01 01:33:00,1.43885,1.43895,1.43875,1.43892,33000000.0
2007-06-01 01:34:00,1.43886,1.43895,1.43842,1.43885,40400000.0
2007-06-01 01:35:00,1.43873,1.43885,1.43847,1.43847,41000000.0
2007-06-01 01:36:00,1.43883,1.43897,1.43883,1.43887,33200000.0
2007-06-01 01:37:00,1.43892,1.43903,1.43862,1.43897,31100000.0
2007-06-01 01:38:00,1.43902,1.43902,1.43874,1.43874,40200000.0
2007-06-01 01:39:00,1.43887,1.43896,1.43854,1.43886,45400000.0
2007-06-01 01:40:00,1.43877,1.43892,1.43873,1.43887,36300000.0
2007-06-01 01:41:00,1.43881,1.43906,1.43876,1.43888,58800000.0
2007-06-01 01:42:00,1.43894,1.43899,1.43872,1.43888,30000000.0
2007-06-01 01:43:00,1.43887,1.43906,1.43872,1.43895,33200000.0
2007-06-01 01:44:00,1.43897,1.43906,1.4387,1.43897,35900000.0
2007-06-01 01:45:00,1.43893,1.43902,1.4388,1.43889,46200001.0
2007-06-01 01:46:00,1.43884,1.43898,1.43858,1.43868,47200000.0
2007-06-01 01:47:00,1.43858,1.43874,1.43845,1.43845,36500000.0
2007-06-01 01:48:00,1.43861,1.43875,1.43828,1.43828,31000000.0
2007-06-01 01:49:00,1.43868,1.4389,1.43833,1.4388,30400000.0
2007-06-01 01:50:00,1.43875,1.43875,1.43836,1.43864,26800000.0
2007-06-01 01:51:00,1.43857,1.43858,1.43845,1.43848,30000000.0
2007-06-01 01:52:00,1.43867,1.43872,1.43847,1.43847,30600000.0
2007-06-01 01:53:00,1.43863,1.43865,1.43853,1.43855,40000000.0
2007-06-01 01:54:00,1.43853,1.4387,1.43853,1.43853,39800000.0
2007-06-01 01:55:00,1.43851,1.43868,1.43845,1.43845,36600000.0
2007-06-01 01:56:00,1.43855,1.4388,1.43853,1.43853,56200000.0
2007-06-01 01:57:00,1.43857,1.4387,1.4385,1.4386,39600000.0
2007-06-01 01:58:00,1.43862,1.43882,1.43845,1.43847,29400000.0
2007-06-01 01:59:00,1.43873,1.43886,1.43873,1.43886,37200000.0
2007-06-01 02:00:00,1.43877,1.43896,1.43856,1.43871,40200000.0
2007-06-01 02:01:00,1.43847,1.43847,1.43826,1.43833,71400000.0
2007-06-01 02:02:00,1.43834,1.43879,1.43834,1.43867,100400001.0
2007-06-01 02:03:00,1.4388,1.43892,1.43871,1.43888,113900000.0
2007-06-01 02:04:00,1.43881,1.43894,1.4388,1.4388,46600000.0
2007-06-01 02:05:00,1.43889,1.43889,1.43876,1.43887,75500000.0
2007-06-01 02:06:00,1.43902,1.43902,1.43862,1.43895,101700000.0
2007-06-01 02:07:00,1.43889,1.43891,1.43842,1.43883,208100001.0
2007-06-01 02:08:00,1.43872,1.43892,1.43872,1.43879,58800000.0
2007-06-01 02:09:00,1.43872,1.43913,1.43863,1.43881,158000001.0
2007-06-01 02:10:00,1.43842,1.43874,1.43817,1.43817,137500001.0
2007-06-01 02:11:00,1.43808,1.43821,1.43808,1.43821,48700000.0
2007-06-01 02:12:00,1.43823,1.43831,1.4382,1.43831,45600000.0
2007-06-01 02:13:00,1.43823,1.43823,1.43788,1.43793,51000000.0
2007-06-01 02:14:00,1.43766,1.43766,1.43713,1.43742,169300002.0
2007-06-01 02:15:00,1.43752,1.43767,1.4374,1.43758,260600000.0
2007-06-01 02:16:00,1.43782,1.4379,1.43765,1.43785,39400000.0
2007-06-01 02:17:00,1.4376,1.43789,1.43727,1.43756,183600000.0
2007-06-01 02:18:00,1.4378,1.43797,1.43733,1.43776,44900000.0
2007-06-01 02:19:00,1.43785,1.43797,1.43764,1.43769,106700001.0
2007-06-01 02:20:00,1.43785,1.43796,1.43768,1.4378,46200000.0
2007-06-01 02:21:00,1.43759,1.43781,1.43752,1.43781,41000000.0
2007-06-01 02:22:00,1.4376,1.43762,1.43756,1.43757,29500000.0
2007-06-01 02:23:00,1.43788,1.4382,1.43788,1.4381,31600000.0
2007-06-01 02:24:00,1.43809,1.43827,1.43802,1.43825,30600000.0
2007-06-01 02:25:00,1.43802,1.43807,1.43766,1.43769,103000000.0
2007-06-01 02:26:00,1.43752,1.43795,1.43739,1.43795,90500000.0
2007-06-01 02:27:00,1.43809,1.4382,1.43802,1.43811,50800000.0
2007-06-01 02:28:00,1.43812,1.4382,1.43805,1.43808,42900000.0
2007-06-01 02:29:00,1.43831,1.43846,1.43811,1.43831,60000000.0
2007-06-01 02:30:00,1.43845,1.43845,1.43819,1.43844,24800000.0
2007-06-01 02:31:00,1.43832,1.43855,1.43826,1.43837,74200000.0
2007-06-01 02:32:00,1.4386,1.43886,1.43849,1.43884,43500001.0
2007-06-01 02:33:00,1.43866,1.43905,1.43864,1.4389,194300000.0
2007-06-01 02:34:00,1.43932,1.43932,1.43912,1.43929,37800000.0
2007-06-01 02:35:00,1.43932,1.43941,1.43892,1.43892,71600000.0
2007-06-01 02:36:00,1.43906,1.43929,1.43906,1.43928,25800000.0
2007-06-01 02:37:00,1.43901,1.43918,1.43891,1.43891,102300000.0
2007-06-01 02:38:00,1.43889,1.43917,1.43889,1.43909,45700000.0
2007-06-01 02:39:00,1.43922,1.43936,1.43922,1.43936,33800000.0
2007-06-01 02:40:00,1.43947,1.43963,1.43942,1.43946,35600000.0
2007-06-01 02:41:00,1.43955,1.44008,1.43955,1.43974,41200000.0
2007-06-01 02:42:00,1.44012,1.44017,1.44003,1.44017,30600000.0
2007-06-01 02:43:00,1.43992,1.43999,1.43988,1.43999,44400001.0
2007-06-01 02:44:00,1.43995,1.44001,1.43976,1.44,45800000.0
2007-06-01 02:45:00,1.43941,1.43957,1.43932,1.43951,53000000.0
2007-06-01 02:46:00,1.43947,1.43947,1.43922,1.43935,158700000.0
2007-06-01 02:47:00,1.43941,1.43996,1.43934,1.4399,190800000.0
2007-06-01 02:48:00,1.44017,1.44017,1.43987,1.44002,91800000.0
2007-06-01 02:49:00,1.43994,1.44019,1.43972,1.43979,85800000.0
2007-06-01 02:50:00,1.44002,1.44019,1.43974,1.44019,95700000.0
2007-06-01 02:51:00,1.43979,1.44005,1.43967,1.43986,72800000.0
2007-06-01 02:52:00,1.44012,1.44027,1.43998,1.44027,34200000.0
2007-06-01 02:53:00,1.4402,1.44029,1.43974,1.43996,23600000.0
2007-06-01 02:54:00,1.44009,1.44049,1.44,1.44,43100000.0
2007-06-01 02:55:00,1.44011,1.44026,1.43989,1.43993,29700000.0
2007-06-01 02:56:00,1.43979,1.43981,1.43969,1.43981,62100000.0
2007-06-01 02:57:00,1.43987,1.43987,1.43981,1.43981,49200001.0
2007-06-01 02:58:00,1.43984,1.43984,1.43955,1.43957,100100000.0
2007-06-01 02:59:00,1.43939,1.43957,1.4393,1.43933,68100000.0
2007-06-01 03:00:00,1.43942,1.43957,1.43937,1.43946,159000000.0
2007-06-01 03:01:00,1.43944,1.43947,1.43933,1.43934,58600000.0
2007-06-01 03:02:00,1.43937,1.43937,1.43922,1.43933,35700000.0
2007-06-01 03:03:00,1.43937,1.43939,1.43932,1.43939,73400000.0
2007-06-01 03:04:00,1.43942,1.43975,1.43927,1.43939,49800000.0
2007-06-01 03:05:00,1.43934,1.43946,1.4393,1.43934,51600000.0
2007-06-01 03:06:00,1.43939,1.43945,1.43929,1.43945,50600000.0
2007-06-01 03:07:00,1.43939,1.43989,1.43937,1.43971,105600000.0
2007-06-01 03:08:00,1.43982,1.43989,1.43951,1.43952,50600000.0
2007-06-01 03:09:00,1.43982,1.44,1.43954,1.4399,28200000.0
2007-06-01 03:10:00,1.43936,1.43992,1.43936,1.43992,26200000.0
2007-06-01 03:11:00,1.43965,1.4397,1.43965,1.43969,26000000.0
2007-06-01 03:12:00,1.44004,1.44025,1.43977,1.44001,44300000.0
2007-06-01 03:13:00,1.43973,1.44013,1.43973,1.44003,55400000.0
2007-06-01 03:14:00,1.43996,1.44016,1.43971,1.44006,40200000.0
2007-06-01 03:15:00,1.43989,1.44026,1.43989,1.44019,48100000.0
2007-06-01 03:16:00,1.44011,1.44024,1.43984,1.44024,37100000.0
2007-06-01 03:17:00,1.44019,1.44019,1.43985,1.44019,38700000.0
2007-06-01 03:18:00,1.44005,1.44016,1.43981,1.44016,46600001.0
2007-06-01 03:19:00,1.44018,1.44024,1.43971,1.44003,40700000.0
2007-06-01 03:20:00,1.43993,1.44039,1.43993,1.44039,52400000.0
2007-06-01 03:21:00,1.44006,1.44006,1.44001,1.44003,25800000.0
2007-06-01 03:22:00,1.44001,1.44001,1.43992,1.43996,67700000.0
2007-06-01 03:23:00,1.44004,1.44009,1.44,1.44008,87900000.0
2007-06-01 03:24:00,1.44013,1.44016,1.4401,1.44011,50600000.0
2007-06-01 03:25:00,1.44053,1.44053,1.4401,1.44016,23600000.0
2007-06-01 03:26:00,1.43947,1.44013,1.43947,1.44013,130200000.0
2007-06-01 03:27:00,1.43997,1.44001,1.43982,1.43995,73200000.0
2007-06-01 03:28:00,1.43997,1.44001,1.43987,1.43997,59600000.0
2007-06-01 03:29:00,1.43997,1.44002,1.43994,1.43999,65700001.0
2007-06-01 03:30:00,1.44004,1.44013,1.43988,1.44013,63400000.0
2007-06-01 03:31:00,1.44012,1.44042,1.44012,1.44042,28000000.0
2007-06-01 03:32:00,1.4403,1.44039,1.44006,1.4401,23800000.0
2007-06-01 03:33:00,1.43988,1.44002,1.43988,1.43999,34300000.0
2007-06-01 03:34:00,1.4399,1.44021,1.43984,1.43991,44800000.0
2007-06-01 03:35:00,1.43994,1.43999,1.43969,1.4398,53500000.0
2007-06-01 03:36:00,1.43996,1.44026,1.43978,1.44021,68000000.0
2007-06-01 03:37:00,1.44016,1.4403,1.43993,1.44013,58400000.0
2007-06-01 03:38:00,1.44006,1.44013,1.43983,1.43997,44400001.0
2007-06-01 03:39:00,1.4396,1.43965,1.43952,1.43955,98600002.0
2007-06-01 03:40:00,1.43956,1.44023,1.43956,1.43992,122800000.0
2007-06-01 03:41:00,1.43968,1.43971,1.43955,1.43969,75200002.0
2007-06-01 03:42:00,1.43974,1.43983,1.43968,1.43978,78700000.0
2007-06-01 03:43:00,1.43975,1.43977,1.43963,1.43963,31200000.0
2007-06-01 03:44:00,1.43964,1.43983,1.43955,1.43975,25400000.0
2007-06-01 03:45:00,1.43975,1.43991,1.4397,1.43991,30000000.0
2007-06-01 03:46:00,1.43951,1.43951,1.43926,1.4393,33800000.0
2007-06-01 03:47:00,1.43935,1.43951,1.43934,1.43935,49600000.0
2007-06-01 03:48:00,1.43973,1.43987,1.43958,1.43976,39900000.0
2007-06-01 03:49:00,1.43989,1.4399,1.4396,1.4396,45000000.0
2007-06-01 03:50:00,1.43975,1.43975,1.43944,1.4395,103300000.0
2007-06-01 03:51:00,1.43974,1.43979,1.4396,1.4396,49100000.0
2007-06-01 03:52:00,1.43957,1.43957,1.4391,1.43921,70900000.0
2007-06-01 03:53:00,1.43937,1.43947,1.43922,1.43929,58200000.0
2007-06-01 03:54:00,1.43929,1.43986,1.43929,1.43947,22900000.0
2007-06-01 03:55:00,1.4395,1.43968,1.43939,1.43939,131900000.0
2007-06-01 03:56:00,1.43933,1.43938,1.43918,1.43921,222400000.0
2007-06-01 03:57:00,1.43918,1.43931,1.43915,1.43923,143100000.0
2007-06-01 03:58:00,1.43914,1.44032,1.43914,1.43925,222400000.0
2007-06-01 03:59:00,1.43961,1.43997,1.43961,1.4399,134500000.0
2007-06-01 04:00:00,1.4399,1.43998,1.43978,1.4398,130200000.0
2007-06-01 04:01:00,1.43974,1.44001,1.43959,1.43983,134800001.0
2007-06-01 04:02:00,1.43969,1.43969,1.43933,1.43934,104400000.0
2007-06-01 04:03:00,1.43954,1.4396,1.43936,1.43936,78500000.0
2007-06-01 04:04:00,1.4394,1.43947,1.43929,1.43935,144000000.0
2007-06-01 04:05:00,1.43917,1.4398,1.439,1.4398,176700000.0
2007-06-01 04:06:00,1.43946,1.43997,1.43946,1.43957,116100000.0
2007-06-01 04:07:00,1.43957,1.43957,1.43915,1.43915,152000000.0
2007-06-01 04:08:00,1.43916,1.43957,1.43916,1.43949,57100000.0
2007-06-01 04:09:00,1.43956,1.43961,1.43933,1.43951,27800000.0
2007-06-01 04:10:00,1.43948,1.43948,1.4392,1.4394,123400000.0
2007-06-01 04:11:00,1.43946,1.43955,1.43916,1.43926,48200000.0
2007-06-01 04:12:00,1.43926,1.43933,1.43922,1.43922,63500000.0
2007-06-01 04:13:00,1.43928,1.43945,1.43925,1.43927,73500000.0
2007-06-01 04:14:00,1.4393,1.43938,1.43925,1.43938,76400000.0
2007-06-01 04:15:00,1.43941,1.43964,1.43935,1.43958,84700000.0
2007-06-01 04:16:00,1.43952,1.4396,1.4393,1.4394,71900000.0
2007-06-01 04:17:00,1.4394,1.43948,1.43935,1.4394,34000000.0
2007-06-01 04:18:00,1.43936,1.43956,1.43927,1.43929,114100000.0
2007-06-01 04:19:00,1.43932,1.43939,1.43929,1.43937,63000000.0
2007-06-01 04:20:00,1.43935,1.43968,1.43935,1.4394,147200000.0
2007-06-01 04:21:00,1.43928,1.43938,1.43928,1.43928,46000000.0
2007-06-01 04:22:00,1.43936,1.43977,1.43932,1.43972,54000001.0
2007-06-01 04:23:00,1.43936,1.43938,1.43921,1.43921,25400000.0
2007-06-01 04:24:00,1.43922,1.43935,1.43921,1.43929,135800000.0
2007-06-01 04:25:00,1.43925,1.43979,1.43918,1.43948,180400000.0
2007-06-01 04:26:00,1.43951,1.43951,1.43931,1.43936,107400000.0
2007-06-01 04:27:00,1.43942,1.4395,1.43932,1.43938,55900000.0
2007-06-01 04:28:00,1.43943,1.43948,1.43936,1.43936,53900000.0
2007-06-01 04:29:00,1.43921,1.43965,1.43917,1.4396,81400001.0
2007-06-01 04:30:00,1.43934,1.43976,1.43933,1.43961,117200000.0
2007-06-01 04:31:00,1.43948,1.43957,1.43928,1.43948,25400000.0
2007-06-01 04:32:00,1.43931,1.43931,1.43888,1.43891,31600000.0
2007-06-01 04:33:00,1.43891,1.43891,1.4387,1.43877,48100000.0
2007-06-01 04:34:00,1.43876,1.43878,1.43866,1.43868,39400000.0
2007-06-01 04:35:00,1.43851,1.43878,1.43851,1.43857,59900000.0
2007-06-01 04:36:00,1.43881,1.43888,1.43816,1.43878,154200000.0
2007-06-01 04:37:00,1.43869,1.43875,1.43824,1.43837,118000000.0
2007-06-01 04:38:00,1.43849,1.43849,1.43811,1.43811,58900000.0
2007-06-01 04:39:00,1.43795,1.4383,1.43795,1.43822,92000000.0
2007-06-01 04:40:00,1.43828,1.43852,1.43828,1.43851,39800000.0
2007-06-01 04:41:00,1.43827,1.43857,1.43827,1.43844,44600000.0
2007-06-01 04:42:00,1.43824,1.43835,1.43821,1.43826,75200000.0
2007-06-01 04:43:00,1.4381,1.4381,1.43795,1.43797,61200000.0
2007-06-01 04:44:00,1.4378,1.4383,1.4378,1.43829,36600000.0
2007-06-01 04:45:00,1.43816,1.43816,1.43774,1.43787,63800000.0
2007-06-01 04:46:00,1.43769,1.43783,1.43769,1.43777,56800000.0
2007-06-01 04:47:00,1.43779,1.43816,1.43766,1.43816,76800000.0
2007-06-01 04:48:00,1.43792,1.43819,1.43792,1.43808,63300001.0
2007-06-01 04:49:00,1.43807,1.4383,1.43789,1.4379,72500000.0
2007-06-01 04:50:00,1.43821,1.43837,1.43818,1.43823,57600000.0
2007-06-01 04:51:00,1.43795,1.43802,1.43795,1.43799,23600000.0
2007-06-01 04:52:00,1.43805,1.43862,1.43805,1.43849,47300000.0
2007-06-01 04:53:00,1.43841,1.43873,1.43838,1.43845,57900000.0
2007-06-01 04:54:00,1.43817,1.43842,1.43817,1.43817,41100000.0
2007-06-01 04:55:00,1.43837,1.43848,1.43805,1.43848,32400000.0
2007-06-01 04:56:00,1.43837,1.43857,1.43835,1.43842,28800000.0
2007-06-01 04:57:00,1.43817,1.43857,1.43817,1.43817,29200000.0
2007-06-01 04:58:00,1.43799,1.43857,1.43794,1.43828,67900001.0
2007-06-01 04:59:00,1.4381,1.43835,1.4381,1.4381,129100000.0
2007-06-01 05:00:00,1.43842,1.43842,1.43825,1.43832,42200000.0
2007-06-01 05:02:00,1.43857,1.43869,1.43837,1.43857,42600001.0
2007-06-01 05:03:00,1.43857,1.43864,1.43827,1.43833,145200000.0
2007-06-01 05:04:00,1.43839,1.43842,1.43834,1.43842,186200000.0
2007-06-01 05:05:00,1.43842,1.43845,1.43832,1.43839,181900002.0
2007-06-01 05:06:00,1.43845,1.4385,1.43832,1.43845,157500000.0
2007-06-01 05:07:00,1.43832,1.43864,1.43832,1.43832,274500001.0
2007-06-01 05:08:00,1.43855,1.4386,1.4384,1.43842,281400001.0
2007-06-01 05:09:00,1.43835,1.43867,1.43832,1.43837,239100000.0
2007-06-01 05:10:00,1.4384,1.4385,1.43835,1.43849,190600000.0
2007-06-01 05:11:00,1.43844,1.43857,1.43839,1.43848,129200000.0
2007-06-01 05:12:00,1.43848,1.43853,1.43843,1.43843,132000000.0
2007-06-01 05:13:00,1.43844,1.43866,1.43832,1.43832,184100000.0
2007-06-01 05:14:00,1.43831,1.43834,1.43821,1.43831,205500001.0
2007-06-01 05:15:00,1.43826,1.43831,1.43821,1.43821,240900000.0
2007-06-01 05:16:00,1.4384,1.43847,1.43831,1.43841,195500000.0
2007-06-01 05:17:00,1.43859,1.43894,1.43848,1.43894,179000000.0
2007-06-01 05:18:00,1.43897,1.43897,1.43861,1.43874,251200000.0
2007-06-01 05:19:00,1.43847,1.43879,1.43845,1.43848,280000003.0
2007-06-01 05:20:00,1.43856,1.43876,1.4385,1.43867,183300000.0
2007-06-01 05:21:00,1.43861,1.43893,1.43856,1.43864,288900000.0
2007-06-01 05:22:00,1.43857,1.4386,1.43819,1.43819,213200000.0
2007-06-01 05:23:00,1.43816,1.43853,1.43816,1.4384,157200001.0
2007-06-01 05:24:00,1.43833,1.43842,1.43827,1.43831,181900000.0
2007-06-01 05:25:00,1.43852,1.43869,1.43832,1.43837,242600001.0
2007-06-01 05:26:00,1.43825,1.43829,1.43819,1.43829,137400002.0
2007-06-01 05:27:00,1.4386,1.43866,1.43823,1.43848,224500001.0
2007-06-01 05:28:00,1.43851,1.43856,1.43821,1.43846,243100000.0
2007-06-01 05:29:00,1.4385,1.43865,1.43832,1.4384,263900000.0
2007-06-01 05:30:00,1.4385,1.43873,1.43839,1.43847,212400002.0
2007-06-01 05:31:00,1.43853,1.43893,1.43853,1.43858,60400000.0
2007-06-01 05:32:00,1.4387,1.43883,1.43865,1.43875,174900000.0
2007-06-01 05:33:00,1.43856,1.43868,1.43849,1.43851,185500000.0
2007-06-01 05:34:00,1.43843,1.43876,1.4384,1.43847,267800001.0
2007-06-01 05:35:00,1.43847,1.43886,1.43837,1.43841,264900000.0
2007-06-01 05:36:00,1.43831,1.43849,1.43831,1.4384,179100001.0
2007-06-01 05:37:00,1.4384,1.4385,1.43835,1.4384,180000000.0
2007-06-01 05:38:00,1.43846,1.4387,1.43846,1.43857,138100000.0
2007-06-01 05:39:00,1.43856,1.43872,1.43846,1.43858,164100000.0
2007-06-01 05:40:00,1.43843,1.4387,1.43835,1.43837,212300002.0
2007-06-01 05:41:00,1.43849,1.43865,1.4383,1.43834,111300000.0
2007-06-01 05:42:00,1.43846,1.43861,1.43838,1.43843,262100000.0
2007-06-01 05:43:00,1.43845,1.43853,1.43842,1.43843,92900000.0
2007-06-01 05:44:00,1.43848,1.43865,1.4384,1.43845,133600000.0
2007-06-01 05:45:00,1.43844,1.4387,1.43841,1.4385,169200001.0
2007-06-01 05:46:00,1.43855,1.4387,1.4385,1.43852,205100001.0
2007-06-01 05:47:00,1.4386,1.43865,1.43845,1.43862,223800000.0
2007-06-01 05:48:00,1.43845,1.4387,1.4384,1.43855,259000002.0
2007-06-01 05:49:00,1.4385,1.43863,1.43822,1.43826,247700001.0
2007-06-01 05:50:00,1.43829,1.43877,1.43829,1.43844,279900001.0
2007-06-01 05:51:00,1.4383,1.43845,1.43821,1.43822,133000000.0
2007-06-01 05:52:00,1.43822,1.43857,1.43815,1.43857,167700000.0
2007-06-01 05:53:00,1.43869,1.43891,1.43853,1.43853,112600000.0
2007-06-01 05:54:00,1.43869,1.43893,1.43854,1.43889,200400000.0
2007-06-01 05:55:00,1.43887,1.43905,1.43875,1.43886,252600000.0
2007-06-01 05:56:00,1.43889,1.43907,1.4386,1.4386,139500001.0
2007-06-01 05:57:00,1.43855,1.4386,1.43849,1.4385,180000001.0
2007-06-01 05:58:00,1.43858,1.43874,1.43853,1.43853,141000000.0
2007-06-01 05:59:00,1.43863,1.43863,1.43838,1.43843,96600000.0
2007-06-01 06:00:00,1.43848,1.4385,1.4384,1.43845,203500000.0
2007-06-01 06:01:00,1.43851,1.43872,1.43844,1.4385,164900001.0
2007-06-01 06:02:00,1.43845,1.43856,1.43835,1.43836,250800000.0
2007-06-01 06:03:00,1.43841,1.43853,1.4383,1.43842,57800001.0
2007-06-01 06:04:00,1.43833,1.43841,1.43829,1.43839,182000002.0
2007-06-01 06:05:00,1.43817,1.43845,1.43814,1.43827,439200002.0
2007-06-01 06:06:00,1.43842,1.43857,1.43842,1.43847,80500000.0
2007-06-01 06:07:00,1.43856,1.43898,1.43851,1.43851,301200002.0
2007-06-01 06:08:00,1.43843,1.43867,1.43836,1.4385,474300001.0
2007-06-01 06:09:00,1.43846,1.43884,1.43841,1.43856,459900001.0
2007-06-01 06:10:00,1.43863,1.43874,1.43856,1.43857,301700000.0
2007-06-01 06:11:00,1.43856,1.43863,1.43845,1.43855,381100000.0
2007-06-01 06:12:00,1.43853,1.43878,1.43848,1.43865,246900000.0
2007-06-01 06:13:00,1.43857,1.43864,1.4383,1.43841,361900000.0
2007-06-01 06:14:00,1.43867,1.43867,1.43832,1.43845,347600000.0
2007-06-01 06:15:00,1.43853,1.43858,1.43841,1.43852,202800000.0
2007-06-01 06:16:00,1.43849,1.43863,1.43842,1.43852,180100000.0
2007-06-01 06:17:00,1.43843,1.43858,1.43843,1.43843,160900000.0
2007-06-01 06:18:00,1.43858,1.43879,1.43856,1.43858,232600001.0
2007-06-01 06:19:00,1.43856,1.43874,1.43856,1.43871,214300002.0
2007-06-01 06:20:00,1.43862,1.43873,1.43845,1.43846,278700000.0
2007-06-01 06:21:00,1.43853,1.43856,1.43838,1.43846,261500001.0
2007-06-01 06:22:00,1.43844,1.43875,1.43839,1.43843,315300000.0
2007-06-01 06:23:00,1.43829,1.43847,1.43824,1.43842,286800000.0
2007-06-01 06:24:00,1.43844,1.43862,1.43838,1.43856,332800001.0
2007-06-01 06:25:00,1.4386,1.43871,1.43857,1.43862,287700002.0
2007-06-01 06:26:00,1.43855,1.4387,1.43849,1.4387,396400001.0
2007-06-01 06:27:00,1.43869,1.43876,1.43861,1.43871,352600001.0
2007-06-01 06:28:00,1.43871,1.43886,1.43859,1.43871,300400000.0
2007-06-01 06:29:00,1.43871,1.43881,1.43861,1.43864,100000000.0
2007-06-01 06:30:00,1.43861,1.43883,1.43859,1.43869,229600000.0
2007-06-01 06:31:00,1.43872,1.43875,1.43854,1.43863,139300001.0
2007-06-01 06:32:00,1.43863,1.43884,1.43863,1.43884,175700000.0
2007-06-01 06:33:00,1.43884,1.43896,1.43869,1.43869,298500001.0
2007-06-01 06:34:00,1.43868,1.43873,1.43855,1.43864,205000000.0
2007-06-01 06:35:00,1.43846,1.4388,1.43845,1.43845,132900000.0
2007-06-01 06:36:00,1.43839,1.43859,1.43839,1.4385,57000000.0
2007-06-01 06:37:00,1.4385,1.43854,1.4383,1.4383,210800001.0
2007-06-01 06:38:00,1.43827,1.43854,1.43821,1.43822,138700000.0
2007-06-01 06:39:00,1.43822,1.43829,1.43811,1.43829,49200000.0
2007-06-01 06:40:00,1.43836,1.43848,1.43828,1.43832,126500000.0
2007-06-01 06:41:00,1.4383,1.43844,1.43825,1.43844,185200000.0
2007-06-01 06:42:00,1.43847,1.43847,1.43817,1.43828,334300001.0
2007-06-01 06:43:00,1.43833,1.4384,1.43828,1.43836,197900000.0
2007-06-01 06:44:00,1.43828,1.43839,1.43822,1.43828,302800001.0
2007-06-01 06:45:00,1.43829,1.43846,1.43823,1.43846,220100001.0
2007-06-01 06:46:00,1.43844,1.43851,1.43837,1.43844,240500000.0
2007-06-01 06:47:00,1.43844,1.43852,1.43834,1.43847,278200002.0
2007-06-01 06:48:00,1.43831,1.43854,1.43829,1.43844,36000000.0
2007-06-01 06:49:00,1.43839,1.43864,1.43832,1.43841,243100000.0
2007-06-01 06:50:00,1.43839,1.43854,1.43834,1.43839,54900000.0
2007-06-01 06:51:00,1.43841,1.43859,1.43832,1.43834,274000000.0
2007-06-01 06:52:00,1.43839,1.4385,1.43828,1.4384,217600000.0
2007-06-01 06:53:00,1.43843,1.43893,1.43842,1.43871,245700000.0
2007-06-01 06:54:00,1.43864,1.43891,1.43859,1.43868,457800001.0
2007-06-01 06:55:00,1.43866,1.43876,1.43856,1.43868,318000001.0
2007-06-01 06:56:00,1.43878,1.43878,1.43862,1.43863,18000000.0
2007-06-01 06:57:00,1.43865,1.4387,1.43862,1.4387,66600000.0
2007-06-01 06:58:00,1.43854,1.43862,1.43841,1.43857,212000000.0
2007-06-01 06:59:00,1.4386,1.43881,1.43851,1.43853,302500001.0
2007-06-01 07:00:00,1.43863,1.43863,1.43843,1.4386,142700000.0
2007-06-01 07:01:00,1.43841,1.4386,1.43838,1.43857,326100000.0
2007-06-01 07:02:00,1.43857,1.43868,1.43836,1.43836,329000000.0
2007-06-01 07:03:00,1.43836,1.43847,1.43831,1.43841,145500001.0
2007-06-01 07:04:00,1.43847,1.43857,1.43839,1.43847,323500001.0
2007-06-01 07:05:00,1.43851,1.43851,1.43834,1.43839,132800001.0
2007-06-01 07:06:00,1.43838,1.43851,1.43828,1.43849,178800000.0
2007-06-01 07:07:00,1.4385,1.4385,1.43828,1.4384,217900000.0
2007-06-01 07:08:00,1.43844,1.43844,1.43807,1.43814,236100000.0
2007-06-01 07:09:00,1.43817,1.43839,1.43817,1.43833,204100001.0
2007-06-01 07:10:00,1.43844,1.43844,1.43819,1.43825,489800002.0
2007-06-01 07:11:00,1.43821,1.43827,1.43804,1.43822,430700003.0
2007-06-01 07:12:00,1.43823,1.43842,1.43817,1.43841,300300000.0
2007-06-01 07:13:00,1.43847,1.43849,1.43831,1.43839,289600000.0
2007-06-01 07:14:00,1.43837,1.43844,1.43829,1.43834,484600001.0
2007-06-01 07:15:00,1.43854,1.43864,1.43829,1.43849,232100000.0
2007-06-01 07:16:00,1.43849,1.43859,1.43844,1.43856,184000000.0
2007-06-01 07:17:00,1.43844,1.43844,1.43819,1.4382,236000000.0
2007-06-01 07:18:00,1.43823,1.43846,1.43818,1.43841,425900000.0
2007-06-01 07:19:00,1.43826,1.43837,1.43807,1.43822,276000000.0
2007-06-01 07:20:00,1.43814,1.43827,1.43799,1.43815,452700000.0
2007-06-01 07:21:00,1.43808,1.4383,1.43806,1.43808,235000001.0
2007-06-01 07:22:00,1.43818,1.43836,1.43815,1.43823,299000001.0
2007-06-01 07:23:00,1.43829,1.43849,1.43807,1.43821,420000000.0
2007-06-01 07:24:00,1.43814,1.4383,1.43809,1.43816,253800000.0
2007-06-01 07:25:00,1.43815,1.43822,1.43797,1.43822,412600001.0
2007-06-01 07:26:00,1.43826,1.43851,1.43818,1.43837,297000002.0
2007-06-01 07:27:00,1.43828,1.43841,1.43815,1.4384,191100000.0
2007-06-01 07:28:00,1.43838,1.43847,1.4383,1.4383,240200001.0
2007-06-01 07:29:00,1.43826,1.43836,1.43811,1.43811,199200000.0
2007-06-01 07:30:00,1.43814,1.4382,1.43801,1.43805,480000000.0
2007-06-01 07:31:00,1.43794,1.43812,1.43791,1.43807,260300001.0
2007-06-01 07:32:00,1.43799,1.43814,1.43791,1.43804,390000000.0
2007-06-01 07:33:00,1.43799,1.43812,1.43789,1.43796,362900000.0
2007-06-01 07:34:00,1.43802,1.43812,1.43788,1.438,257700000.0
2007-06-01 07:35:00,1.43799,1.43814,1.43798,1.43805,250800000.0
2007-06-01 07:36:00,1.43808,1.43843,1.43808,1.43839,377900001.0
2007-06-01 07:37:00,1.43837,1.43837,1.43787,1.43796,199100000.0
2007-06-01 07:38:00,1.4378,1.43804,1.4378,1.43804,23400000.0
2007-06-01 07:39:00,1.43801,1.43805,1.43787,1.43802,419900000.0
2007-06-01 07:40:00,1.43792,1.43806,1.43775,1.43796,268000000.0
2007-06-01 07:41:00,1.43782,1.43806,1.43772,1.43805,667500004.0
2007-06-01 07:42:00,1.43801,1.43828,1.43801,1.43826,316000000.0
2007-06-01 07:43:00,1.43815,1.43827,1.43804,1.43822,219600000.0
2007-06-01 07:44:00,1.43816,1.43827,1.43807,1.43809,443200000.0
2007-06-01 07:45:00,1.43811,1.43818,1.43792,1.43798,392200000.0
2007-06-01 07:46:00,1.43792,1.4382,1.43791,1.43802,443000001.0
2007-06-01 07:47:00,1.43811,1.43834,1.43796,1.43803,632000001.0
2007-06-01 07:48:00,1.43806,1.43853,1.43802,1.43826,668400000.0
2007-06-01 07:49:00,1.43846,1.43849,1.43819,1.43835,684600001.0
2007-06-01 07:50:00,1.4383,1.43847,1.43809,1.43837,651100004.0
2007-06-01 07:51:00,1.43849,1.43857,1.43828,1.43853,592400000.0
2007-06-01 07:52:00,1.43853,1.43866,1.43845,1.43857,414600002.0
2007-06-01 07:53:00,1.43855,1.43883,1.43842,1.4386,497600000.0
2007-06-01 07:54:00,1.43842,1.43851,1.4379,1.4379,324600000.0
2007-06-01 07:55:00,1.43806,1.43817,1.43794,1.43799,385500001.0
2007-06-01 07:56:00,1.43786,1.43823,1.43784,1.43787,724800000.0
2007-06-01 07:57:00,1.43784,1.43801,1.43772,1.43778,569000000.0
2007-06-01 07:58:00,1.43772,1.43773,1.43746,1.43746,628500001.0
2007-06-01 07:59:00,1.4374,1.43775,1.4374,1.43763,446800001.0
2007-06-01 08:00:00,1.43773,1.4379,1.43757,1.43772,397800000.0
2007-06-01 08:01:00,1.43773,1.43795,1.4375,1.4376,555100002.0
2007-06-01 08:02:00,1.43766,1.43791,1.43766,1.43776,278700003.0
2007-06-01 08:03:00,1.43781,1.43796,1.43764,1.43769,411000000.0
2007-06-01 08:04:00,1.43763,1.43774,1.43744,1.43761,393200001.0
2007-06-01 08:05:00,1.43755,1.43769,1.43752,1.43769,375500000.0
2007-06-01 08:06:00,1.43747,1.43747,1.43692,1.43721,714500002.0
2007-06-01 08:07:00,1.43714,1.43722,1.43675,1.43675,539800001.0
2007-06-01 08:08:00,1.43669,1.43691,1.43669,1.43679,380600000.0
2007-06-01 08:09:00,1.43683,1.43703,1.4367,1.43681,462100001.0
2007-06-01 08:10:00,1.43679,1.43682,1.43638,1.43678,518800001.0
2007-06-01 08:11:00,1.43674,1.43674,1.43635,1.43643,274300000.0
2007-06-01 08:12:00,1.43647,1.43665,1.43638,1.43644,401600002.0
2007-06-01 08:13:00,1.43664,1.43672,1.43656,1.43666,236600000.0
2007-06-01 08:14:00,1.43666,1.4367,1.43653,1.43661,99200000.0
2007-06-01 08:15:00,1.43658,1.43694,1.43657,1.43671,267200001.0
2007-06-01 08:16:00,1.43669,1.4368,1.43663,1.43665,271700000.0
2007-06-01 08:17:00,1.43671,1.43676,1.43648,1.43653,260100000.0
2007-06-01 08:18:00,1.43655,1.43675,1.43651,1.43671,169500000.0
2007-06-01 08:19:00,1.43666,1.43676,1.43658,1.43665,327100000.0
2007-06-01 08:20:00,1.43663,1.43683,1.43659,1.4366,299000000.0
2007-06-01 08:21:00,1.43659,1.43684,1.43651,1.43666,517000001.0
2007-06-01 08:22:00,1.43662,1.43676,1.43655,1.4367,340400000.0
2007-06-01 08:23:00,1.43667,1.43674,1.43648,1.43648,244900001.0
2007-06-01 08:24:00,1.43664,1.43702,1.43661,1.4368,431900000.0
2007-06-01 08:25:00,1.43682,1.43701,1.43665,1.43679,464100000.0
2007-06-01 08:26:00,1.43688,1.43718,1.43687,1.43718,348200000.0
2007-06-01 08:27:00,1.43717,1.43726,1.4369,1.43699,402400001.0
2007-06-01 08:28:00,1.43699,1.43723,1.43698,1.43701,550300001.0
2007-06-01 08:29:00,1.43689,1.43704,1.43675,1.43679,383600000.0
2007-06-01 08:30:00,1.43702,1.43715,1.43694,1.43709,459500000.0
2007-06-01 08:31:00,1.43697,1.43707,1.43676,1.43693,248100001.0
2007-06-01 08:32:00,1.43695,1.43717,1.43685,1.43716,306000000.0
2007-06-01 08:33:00,1.43719,1.43731,1.43715,1.43716,280100000.0
2007-06-01 08:34:00,1.43721,1.43722,1.4369,1.43698,628100000.0
2007-06-01 08:35:00,1.43705,1.43731,1.43705,1.43727,479800001.0
2007-06-01 08:36:00,1.43734,1.43761,1.43719,1.43761,403700000.0
2007-06-01 08:37:00,1.4375,1.43781,1.43747,1.43753,351900002.0
2007-06-01 08:38:00,1.43742,1.4376,1.43728,1.43742,319400001.0
2007-06-01 08:39:00,1.43744,1.43751,1.43714,1.43743,570300000.0
2007-06-01 08:40:00,1.43726,1.43758,1.43724,1.43725,342700000.0
2007-06-01 08:41:00,1.43731,1.43762,1.43723,1.43739,479700001.0
2007-06-01 08:42:00,1.43744,1.43795,1.43739,1.43745,460600001.0
2007-06-01 08:43:00,1.43754,1.43787,1.43743,1.43755,274800000.0
2007-06-01 08:44:00,1.43759,1.43767,1.43738,1.43738,431600001.0
2007-06-01 08:45:00,1.43749,1.43763,1.43726,1.43734,634000001.0
2007-06-01 08:46:00,1.4373,1.43761,1.43718,1.43729,783500000.0
2007-06-01 08:47:00,1.43732,1.43732,1.43702,1.43705,555600000.0
2007-06-01 08:48:00,1.43699,1.43736,1.43689,1.43714,328000002.0
2007-06-01 08:49:00,1.43708,1.43723,1.43696,1.43701,499000000.0
2007-06-01 08:50:00,1.43715,1.43725,1.43695,1.43707,525500001.0
2007-06-01 08:51:00,1.43695,1.43716,1.43676,1.43684,576100001.0
2007-06-01 08:52:00,1.43691,1.43697,1.43648,1.43649,561800001.0
2007-06-01 08:53:00,1.43652,1.43652,1.43599,1.43613,541100002.0
2007-06-01 08:54:00,1.4361,1.43629,1.43598,1.43613,685500003.0
2007-06-01 08:55:00,1.43626,1.43661,1.43619,1.43637,652200001.0
2007-06-01 08:56:00,1.43623,1.43643,1.43595,1.43615,581200001.0
2007-06-01 08:57:00,1.43613,1.43642,1.43597,1.4361,523000000.0
2007-06-01 08:58:00,1.43622,1.4365,1.4361,1.43616,538400000.0
2007-06-01 08:59:00,1.43604,1.43623,1.43574,1.43574,309700000.0
2007-06-01 09:00:00,1.43578,1.43611,1.43563,1.43587,466800000.0
2007-06-01 09:01:00,1.43586,1.43604,1.43581,1.43587,392600002.0
2007-06-01 09:02:00,1.43591,1.43602,1.43572,1.4359,722700002.0
2007-06-01 09:03:00,1.4359,1.43615,1.43584,1.43595,547000000.0
2007-06-01 09:04:00,1.43618,1.43655,1.43609,1.43619,651200002.0
2007-06-01 09:05:00,1.43611,1.43628,1.436,1.43614,590900001.0
2007-06-01 09:06:00,1.43591,1.43612,1.43577,1.43591,556900000.0
2007-06-01 09:07:00,1.43582,1.43582,1.43565,1.43581,326300000.0
2007-06-01 09:08:00,1.43575,1.4358,1.43566,1.43572,208400001.0
2007-06-01 09:09:00,1.43575,1.43596,1.43569,1.43596,280500002.0
2007-06-01 09:10:00,1.43599,1.43618,1.43585,1.43599,338800000.0
2007-06-01 09:11:00,1.43605,1.43647,1.43582,1.43589,585100002.0
2007-06-01 09:12:00,1.43596,1.43626,1.43577,1.43604,463100001.0
2007-06-01 09:13:00,1.43626,1.43661,1.43625,1.43625,475500000.0
2007-06-01 09:14:00,1.43614,1.43634,1.43601,1.43633,284500000.0
2007-06-01 09:15:00,1.43635,1.43668,1.43633,1.43649,417600000.0
2007-06-01 09:16:00,1.43642,1.43646,1.43621,1.43629,516600000.0
2007-06-01 09:17:00,1.43629,1.43661,1.43627,1.4363,484800000.0
2007-06-01 09:18:00,1.43635,1.43651,1.43628,1.43629,193200000.0
2007-06-01 09:19:00,1.43625,1.43646,1.43609,1.43627,532700001.0
2007-06-01 09:20:00,1.4364,1.43649,1.43625,1.43625,222300000.0
2007-06-01 09:21:00,1.43639,1.43663,1.43627,1.43663,348900000.0
2007-06-01 09:22:00,1.43647,1.43659,1.43635,1.43636,336400002.0
2007-06-01 09:23:00,1.43638,1.43645,1.43623,1.43639,380700000.0
2007-06-01 09:24:00,1.43631,1.43631,1.43599,1.43607,324700000.0
2007-06-01 09:25:00,1.43621,1.43629,1.43616,1.43623,431300003.0
2007-06-01 09:26:00,1.43613,1.4363,1.43609,1.43618,594400002.0
2007-06-01 09:27:00,1.43618,1.43644,1.43614,1.43627,402800002.0
2007-06-01 09:28:00,1.43623,1.43644,1.43605,1.4363,566600000.0
2007-06-01 09:29:00,1.43635,1.43642,1.43615,1.43642,418200001.0
2007-06-01 09:30:00,1.43626,1.43657,1.43603,1.43629,752700001.0
2007-06-01 09:31:00,1.43628,1.43664,1.43611,1.43627,366600002.0
2007-06-01 09:32:00,1.4363,1.43652,1.43628,1.43647,439500001.0
2007-06-01 09:33:00,1.43645,1.43653,1.4363,1.4363,298100000.0
2007-06-01 09:34:00,1.43633,1.43661,1.43633,1.43654,465300001.0
2007-06-01 09:35:00,1.43652,1.43672,1.43652,1.43671,227100000.0
2007-06-01 09:36:00,1.43668,1.43671,1.43645,1.43653,389000000.0
2007-06-01 09:37:00,1.43666,1.43694,1.43652,1.43682,402800000.0
2007-06-01 09:38:00,1.43675,1.43712,1.43675,1.43697,406200000.0
2007-06-01 09:39:00,1.43714,1.43729,1.43698,1.43718,444000001.0
2007-06-01 09:40:00,1.43717,1.43734,1.43712,1.43722,398100001.0
2007-06-01 09:41:00,1.43715,1.43722,1.43673,1.43673,476100000.0
2007-06-01 09:42:00,1.43679,1.43697,1.4366,1.43665,466600000.0
2007-06-01 09:43:00,1.43687,1.43721,1.43687,1.43711,255800001.0
2007-06-01 09:44:00,1.43719,1.43752,1.43713,1.43721,433200000.0
2007-06-01 09:45:00,1.43732,1.43751,1.43727,1.43741,615200003.0
2007-06-01 09:46:00,1.43731,1.43745,1.43723,1.43736,326700002.0
2007-06-01 09:47:00,1.43766,1.43785,1.43761,1.43768,489500002.0
2007-06-01 09:48:00,1.43769,1.43777,1.43748,1.43757,336800000.0
2007-06-01 09:49:00,1.43763,1.43787,1.43754,1.4378,551500000.0
2007-06-01 09:50:00,1.43767,1.43779,1.43756,1.43765,465700000.0
2007-06-01 09:51:00,1.43751,1.43766,1.4373,1.43763,475800000.0
2007-06-01 09:52:00,1.43769,1.43777,1.43754,1.43756,463600001.0
2007-06-01 09:53:00,1.43749,1.43766,1.43744,1.43744,314000000.0
2007-06-01 09:54:00,1.43743,1.43767,1.43731,1.43758,549700002.0
2007-06-01 09:55:00,1.43753,1.43763,1.43728,1.43757,537600001.0
2007-06-01 09:56:00,1.43763,1.43771,1.43754,1.43766,384900000.0
2007-06-01 09:57:00,1.43775,1.43775,1.43747,1.43749,542800001.0
2007-06-01 09:58:00,1.43756,1.43765,1.43732,1.43738,791800001.0
2007-06-01 09:59:00,1.43757,1.4378,1.43741,1.4378,697300000.0
2007-06-01 10:00:00,1.43789,1.43807,1.43772,1.43788,276800001.0
2007-06-01 10:01:00,1.4378,1.43807,1.43764,1.43789,712900000.0
2007-06-01 10:02:00,1.43803,1.43827,1.43796,1.43821,648700001.0
2007-06-01 10:03:00,1.43805,1.43814,1.43774,1.43804,416400001.0
2007-06-01 10:04:00,1.43805,1.43815,1.43783,1.43809,374000000.0
2007-06-01 10:05:00,1.43784,1.43805,1.43775,1.43781,451700001.0
2007-06-01 10:06:00,1.43784,1.43808,1.43778,1.43791,518600002.0
2007-06-01 10:07:00,1.43773,1.43799,1.43763,1.43785,504300001.0
2007-06-01 10:08:00,1.43769,1.43784,1.43766,1.4377,459000000.0
2007-06-01 10:09:00,1.43772,1.43773,1.43739,1.43773,483100003.0
2007-06-01 10:10:00,1.43772,1.43783,1.43766,1.43773,400700000.0
2007-06-01 10:11:00,1.43781,1.43791,1.43772,1.43791,417800001.0
2007-06-01 10:12:00,1.43792,1.43799,1.43777,1.43794,447100001.0
2007-06-01 10:13:00,1.43784,1.43784,1.43757,1.43771,518500000.0
2007-06-01 10:14:00,1.43771,1.43781,1.43754,1.43766,510900002.0
2007-06-01 10:15:00,1.43767,1.43794,1.43765,1.43785,412300000.0
2007-06-01 10:16:00,1.43795,1.43822,1.43787,1.43822,425500000.0
2007-06-01 10:17:00,1.43821,1.43827,1.43789,1.43817,348700001.0
2007-06-01 10:18:00,1.43802,1.43861,1.43802,1.43861,365000000.0
2007-06-01 10:19:00,1.43878,1.4389,1.4386,1.43862,397900001.0
2007-06-01 10:20:00,1.43846,1.43849,1.4381,1.4381,588000003.0
2007-06-01 10:21:00,1.43812,1.43827,1.43804,1.43817,438200001.0
2007-06-01 10:22:00,1.43797,1.43813,1.43751,1.43751,335200000.0
2007-06-01 10:23:00,1.43732,1.43757,1.43728,1.43737,483700001.0
2007-06-01 10:24:00,1.4374,1.43748,1.43723,1.43735,435100001.0
2007-06-01 10:25:00,1.43742,1.43752,1.43723,1.43737,371500001.0
2007-06-01 10:26:00,1.43736,1.4376,1.4373,1.43746,464200000.0
2007-06-01 10:27:00,1.43745,1.43769,1.43745,1.43763,465300001.0
2007-06-01 10:28:00,1.43772,1.43789,1.43743,1.43743,707200002.0
2007-06-01 10:29:00,1.43735,1.4375,1.4371,1.4374,514600002.0
2007-06-01 10:30:00,1.43755,1.43771,1.43715,1.43731,644300002.0
2007-06-01 10:31:00,1.43726,1.43769,1.43722,1.4374,581300002.0
2007-06-01 10:32:00,1.43721,1.43764,1.43721,1.43729,497600000.0
2007-06-01 10:33:00,1.43734,1.43758,1.43717,1.43757,483200000.0
2007-06-01 10:34:00,1.43762,1.43763,1.43736,1.43746,356500000.0
2007-06-01 10:35:00,1.43762,1.43797,1.43761,1.43769,510700002.0
2007-06-01 10:36:00,1.43768,1.438,1.43758,1.43771,589600000.0
2007-06-01 10:37:00,1.43786,1.43786,1.43754,1.43766,523300000.0
2007-06-01 10:38:00,1.43766,1.4378,1.4376,1.43761,419300001.0
2007-06-01 10:39:00,1.43761,1.43772,1.43743,1.4376,405000000.0
2007-06-01 10:40:00,1.43736,1.43736,1.43625,1.43632,370300001.0
2007-06-01 10:41:00,1.43637,1.43665,1.43629,1.43663,599000001.0
2007-06-01 10:42:00,1.43665,1.43684,1.43658,1.43672,357100000.0
2007-06-01 10:43:00,1.43675,1.43709,1.43666,1.43672,469500002.0
2007-06-01 10:44:00,1.43688,1.43698,1.43659,1.43679,578900001.0
2007-06-01 10:45:00,1.43706,1.43706,1.43674,1.43698,551100002.0
2007-06-01 10:46:00,1.43702,1.43712,1.43687,1.43707,359500000.0
2007-06-01 10:47:00,1.43703,1.43715,1.43693,1.43697,395500000.0
2007-06-01 10:48:00,1.43702,1.43719,1.43689,1.43695,528500001.0
2007-06-01 10:49:00,1.43691,1.43719,1.43686,1.43691,414300000.0
2007-06-01 10:50:00,1.43691,1.43739,1.43691,1.43739,528200000.0
2007-06-01 10:51:00,1.43706,1.4374,1.4367,1.43676,496200001.0
2007-06-01 10:52:00,1.43665,1.43666,1.43638,1.43643,372000000.0
2007-06-01 10:53:00,1.43628,1.43628,1.4358,1.4358,438400000.0
2007-06-01 10:54:00,1.43578,1.43595,1.43568,1.43576,454800000.0
2007-06-01 10:55:00,1.43576,1.4359,1.43558,1.43574,459600002.0
2007-06-01 10:56:00,1.43573,1.4359,1.43563,1.43572,485900002.0
2007-06-01 10:57:00,1.43585,1.43589,1.43563,1.43584,404900000.0
2007-06-01 10:58:00,1.43584,1.43586,1.43554,1.43574,478400002.0
2007-06-01 10:59:00,1.43559,1.43601,1.43546,1.43576,896600000.0
2007-06-01 11:00:00,1.43574,1.43586,1.43556,1.43561,515200001.0
2007-06-01 11:01:00,1.43557,1.43588,1.43556,1.43574,549700002.0
2007-06-01 11:02:00,1.43569,1.43573,1.4354,1.43555,532700001.0
2007-06-01 11:03:00,1.43555,1.43568,1.43547,1.43567,259200001.0
2007-06-01 11:04:00,1.43569,1.43577,1.43543,1.43575,570300002.0
2007-06-01 11:05:00,1.43577,1.43581,1.43555,1.43567,454400002.0
2007-06-01 11:06:00,1.43581,1.43589,1.43565,1.43589,619000002.0
2007-06-01 11:07:00,1.43597,1.43604,1.43577,1.43577,262200002.0
2007-06-01 11:08:00,1.43591,1.43594,1.43564,1.43579,396200002.0
2007-06-01 11:09:00,1.43572,1.43595,1.4357,1.43574,373300000.0
2007-06-01 11:10:00,1.43582,1.43595,1.43567,1.43578,522800003.0
2007-06-01 11:11:00,1.43574,1.43599,1.43567,1.43587,484100000.0
2007-06-01 11:12:00,1.43579,1.43619,1.43579,1.43619,577500003.0
2007-06-01 11:13:00,1.43607,1.43609,1.43584,1.43609,381700000.0
2007-06-01 11:14:00,1.43605,1.43614,1.43589,1.436,455400001.0
2007-06-01 11:15:00,1.43599,1.43613,1.43584,1.43588,550600001.0
2007-06-01 11:16:00,1.43589,1.43605,1.43574,1.43602,478100002.0
2007-06-01 11:17:00,1.43608,1.43617,1.43591,1.43594,494100000.0
2007-06-01 11:18:00,1.43588,1.43613,1.43577,1.43594,443900001.0
2007-06-01 11:19:00,1.43593,1.43618,1.43593,1.43597,411800000.0
2007-06-01 11:20:00,1.43594,1.43623,1.43585,1.43599,670900002.0
2007-06-01 11:21:00,1.4361,1.43612,1.43579,1.43606,537800000.0
2007-06-01 11:22:00,1.4358,1.43606,1.43576,1.43591,648400003.0
2007-06-01 11:23:00,1.43577,1.43598,1.43549,1.43598,480800000.0
2007-06-01 11:24:00,1.43595,1.43595,1.4357,1.4357,406600000.0
2007-06-01 11:25:00,1.43569,1.43583,1.43561,1.43583,391900000.0
2007-06-01 11:26:00,1.43588,1.43615,1.43575,1.43606,560100000.0
2007-06-01 11:27:00,1.43604,1.43629,1.43582,1.43582,619700001.0
2007-06-01 11:28:00,1.43573,1.43602,1.43569,1.43572,393000001.0
2007-06-01 11:29:00,1.43589,1.4361,1.43577,1.4361,451400002.0
2007-06-01 11:30:00,1.43611,1.43615,1.43592,1.43604,418100000.0
2007-06-01 11:31:00,1.43593,1.43618,1.43579,1.43601,599500002.0
2007-06-01 11:32:00,1.43603,1.4362,1.43592,1.43615,431400002.0
2007-06-01 11:33:00,1.43628,1.43641,1.43621,1.43635,593900002.0
2007-06-01 11:34:00,1.43616,1.4363,1.43585,1.43609,671300001.0
2007-06-01 11:35:00,1.43627,1.43637,1.43605,1.43622,544300002.0
2007-06-01 11:36:00,1.43616,1.43632,1.43609,1.43615,453000000.0
2007-06-01 11:37:00,1.43612,1.43627,1.43597,1.43605,450000001.0
2007-06-01 11:38:00,1.43609,1.4364,1.43602,1.43602,549800002.0
2007-06-01 11:39:00,1.43597,1.4363,1.43585,1.4361,623100001.0
2007-06-01 11:40:00,1.43607,1.43616,1.43584,1.43595,715800002.0
2007-06-01 11:41:00,1.43609,1.43635,1.43594,1.43604,783000001.0
2007-06-01 11:42:00,1.43621,1.4363,1.436,1.43621,534800000.0
2007-06-01 11:43:00,1.43614,1.43636,1.43606,1.43609,543400001.0
2007-06-01 11:44:00,1.43615,1.43633,1.43601,1.43625,630900001.0
2007-06-01 11:45:00,1.43627,1.43634,1.43607,1.43627,563900000.0
2007-06-01 11:46:00,1.43633,1.43656,1.4363,1.43656,493300000.0
2007-06-01 11:47:00,1.43655,1.43687,1.43654,1.43687,486500001.0
2007-06-01 11:48:00,1.43691,1.43701,1.43671,1.4368,519100001.0
2007-06-01 11:49:00,1.43684,1.437,1.43671,1.43682,462500000.0
2007-06-01 11:50:00,1.43687,1.43687,1.4365,1.43672,357600001.0
2007-06-01 11:51:00,1.43667,1.43671,1.43645,1.43645,178200000.0
2007-06-01 11:52:00,1.43651,1.43651,1.43602,1.43602,257800000.0
2007-06-01 11:53:00,1.43602,1.43602,1.43564,1.43571,231500000.0
2007-06-01 11:54:00,1.43563,1.43603,1.43563,1.43585,338700001.0
2007-06-01 11:55:00,1.43587,1.43592,1.43571,1.43572,496000003.0
2007-06-01 11:56:00,1.43548,1.43551,1.43518,1.43536,540600003.0
2007-06-01 11:57:00,1.43554,1.43586,1.43543,1.43558,569500000.0
2007-06-01 11:58:00,1.4357,1.4358,1.4355,1.43555,426900001.0
2007-06-01 11:59:00,1.43563,1.43585,1.43554,1.43563,472700002.0
2007-06-01 12:00:00,1.43575,1.43583,1.43553,1.43567,463600001.0
2007-06-01 12:01:00,1.43566,1.43599,1.43566,1.43594,443100000.0
2007-06-01 12:02:00,1.436,1.43613,1.43592,1.43611,355400000.0
2007-06-01 12:03:00,1.43617,1.43624,1.43603,1.43615,422000003.0
2007-06-01 12:04:00,1.43605,1.43613,1.43574,1.43582,406200001.0
2007-06-01 12:05:00,1.43581,1.43581,1.43551,1.43557,429600002.0
2007-06-01 12:06:00,1.43557,1.43581,1.43549,1.43566,471700001.0
2007-06-01 12:07:00,1.43583,1.436,1.43569,1.436,347300000.0
2007-06-01 12:08:00,1.43598,1.43607,1.43574,1.43594,529900003.0
2007-06-01 12:09:00,1.43598,1.43603,1.43578,1.43593,386000001.0
2007-06-01 12:10:00,1.43593,1.43607,1.43578,1.43603,349900001.0
2007-06-01 12:11:00,1.43594,1.43604,1.4358,1.43598,239800000.0
2007-06-01 12:12:00,1.43603,1.43637,1.43602,1.43626,269000000.0
2007-06-01 12:13:00,1.43637,1.43637,1.43605,1.43615,527500001.0
2007-06-01 12:14:00,1.43621,1.43638,1.43604,1.43632,636600003.0
2007-06-01 12:15:00,1.43625,1.43652,1.43621,1.43627,303400000.0
2007-06-01 12:16:00,1.43617,1.43625,1.43601,1.43605,452500002.0
2007-06-01 12:17:00,1.43607,1.43613,1.43601,1.43602,187000001.0
2007-06-01 12:18:00,1.43604,1.43611,1.43578,1.43603,344400001.0
2007-06-01 12:19:00,1.43607,1.43612,1.43587,1.43597,480500000.0
2007-06-01 12:20:00,1.43597,1.43606,1.43577,1.43588,403000000.0
2007-06-01 12:21:00,1.43592,1.43592,1.43542,1.43556,406300000.0
2007-06-01 12:22:00,1.4353,1.43544,1.43519,1.43521,357500001.0
2007-06-01 12:23:00,1.43503,1.43511,1.43466,1.43489,370600001.0
2007-06-01 12:24:00,1.43478,1.43498,1.43458,1.4349,645700000.0
2007-06-01 12:25:00,1.43492,1.43521,1.4348,1.43494,381500000.0
2007-06-01 12:26:00,1.43494,1.43516,1.43477,1.43487,430500001.0
2007-06-01 12:27:00,1.43478,1.43489,1.43447,1.4346,453000002.0
2007-06-01 12:28:00,1.43449,1.43465,1.43435,1.43456,554600002.0
2007-06-01 12:29:00,1.4346,1.43487,1.43438,1.43465,744400000.0
2007-06-01 12:30:00,1.43479,1.43495,1.4346,1.43481,699600001.0
2007-06-01 12:31:00,1.43495,1.43495,1.43457,1.43481,629800003.0
2007-06-01 12:32:00,1.43485,1.4352,1.43482,1.43505,691600002.0
2007-06-01 12:33:00,1.43507,1.4352,1.43496,1.43506,685700002.0
2007-06-01 12:34:00,1.43512,1.43549,1.43505,1.43515,628200003.0
2007-06-01 12:35:00,1.4351,1.43563,1.43505,1.43563,662000001.0
2007-06-01 12:36:00,1.43573,1.4359,1.43556,1.43556,460200003.0
2007-06-01 12:37:00,1.43563,1.43579,1.43557,1.43573,518400000.0
2007-06-01 12:38:00,1.43549,1.43571,1.43545,1.4355,690600002.0
2007-06-01 12:39:00,1.43547,1.43558,1.43534,1.43553,486600003.0
2007-06-01 12:40:00,1.43556,1.43572,1.43546,1.43552,527700004.0
2007-06-01 12:41:00,1.43545,1.43563,1.43536,1.43537,250000000.0
2007-06-01 12:42:00,1.43538,1.4354,1.43515,1.43532,380200000.0
2007-06-01 12:43:00,1.43528,1.43541,1.43516,1.43523,444700000.0
2007-06-01 12:44:00,1.43525,1.43541,1.43509,1.43526,427300002.0
2007-06-01 12:45:00,1.43531,1.43544,1.43507,1.43532,481300002.0
2007-06-01 12:46:00,1.43519,1.43528,1.43489,1.43489,387500000.0
2007-06-01 12:47:00,1.43499,1.43506,1.43476,1.43496,357500002.0
2007-06-01 12:48:00,1.43471,1.43499,1.43462,1.43476,540900000.0
2007-06-01 12:49:00,1.43482,1.43507,1.43462,1.43492,508400000.0
2007-06-01 12:50:00,1.43515,1.43529,1.43479,1.43479,516100002.0
2007-06-01 12:51:00,1.43485,1.43505,1.43455,1.43455,404000000.0
2007-06-01 12:52:00,1.43458,1.43478,1.43431,1.43463,371800002.0
2007-06-01 12:53:00,1.43456,1.43462,1.43421,1.43434,264200001.0
2007-06-01 12:54:00,1.43399,1.4343,1.43397,1.43409,446900001.0
2007-06-01 12:55:00,1.43408,1.43412,1.43385,1.43396,505800001.0
2007-06-01 12:56:00,1.43408,1.43426,1.43389,1.43405,435200000.0
2007-06-01 12:57:00,1.4342,1.43436,1.43403,1.43424,511800001.0
2007-06-01 12:58:00,1.43428,1.43433,1.43412,1.4342,377800001.0
2007-06-01 12:59:00,1.43419,1.43455,1.43402,1.43419,660400000.0
2007-06-01 13:00:00,1.43431,1.43437,1.43419,1.43436,223600000.0
2007-06-01 13:01:00,1.4343,1.43436,1.4341,1.43421,353300000.0
2007-06-01 13:02:00,1.43418,1.43445,1.43413,1.4344,404400000.0
2007-06-01 13:03:00,1.4344,1.43442,1.43415,1.43417,395500000.0
2007-06-01 13:04:00,1.43433,1.43445,1.43416,1.43421,232800001.0
2007-06-01 13:05:00,1.43426,1.43427,1.43412,1.43423,138400001.0
2007-06-01 13:06:00,1.4343,1.4344,1.4341,1.43424,354800000.0
2007-06-01 13:07:00,1.43414,1.43435,1.43414,1.43421,285400000.0
2007-06-01 13:08:00,1.43426,1.43426,1.43411,1.43416,171600000.0
2007-06-01 13:09:00,1.43409,1.43409,1.43371,1.43395,417000001.0
2007-06-01 13:10:00,1.43402,1.43417,1.43375,1.43375,171300000.0
2007-06-01 13:11:00,1.43372,1.43394,1.4335,1.4335,497800002.0
2007-06-01 13:12:00,1.43338,1.4334,1.43326,1.43334,321800001.0
2007-06-01 13:13:00,1.43344,1.43353,1.43329,1.43342,294400000.0
2007-06-01 13:14:00,1.4335,1.43351,1.43331,1.43351,354100000.0
2007-06-01 13:15:00,1.4336,1.43378,1.43346,1.43366,464900002.0
2007-06-01 13:16:00,1.4336,1.43375,1.43354,1.43361,127000000.0
2007-06-01 13:17:00,1.43383,1.43392,1.43368,1.43374,115100000.0
2007-06-01 13:18:00,1.43356,1.43384,1.43349,1.43384,271300000.0
2007-06-01 13:19:00,1.43382,1.43405,1.43367,1.43383,327800002.0
2007-06-01 13:20:00,1.43375,1.43388,1.43365,1.4338,178500000.0
2007-06-01 13:21:00,1.43374,1.43374,1.43352,1.43357,157900001.0
2007-06-01 13:22:00,1.43354,1.43354,1.43332,1.43339,257000000.0
2007-06-01 13:23:00,1.43328,1.43354,1.43328,1.43354,270000000.0
2007-06-01 13:24:00,1.43372,1.43379,1.43367,1.43375,247100001.0
2007-06-01 13:25:00,1.43377,1.43388,1.43374,1.43381,128600000.0
2007-06-01 13:26:00,1.4338,1.43393,1.43372,1.43387,190000000.0
2007-06-01 13:27:00,1.43389,1.43403,1.43378,1.43384,343400000.0
2007-06-01 13:28:00,1.4338,1.43392,1.43372,1.43387,478100000.0
2007-06-01 13:29:00,1.43377,1.4339,1.43357,1.43379,625700002.0
2007-06-01 13:30:00,1.43386,1.43405,1.43374,1.43384,466700001.0
2007-06-01 13:31:00,1.43382,1.43411,1.43375,1.43388,557500002.0
2007-06-01 13:32:00,1.43382,1.43415,1.43382,1.43415,199000000.0
2007-06-01 13:33:00,1.43411,1.43432,1.43393,1.43403,452000000.0
2007-06-01 13:34:00,1.434,1.43407,1.43383,1.43395,345500001.0
2007-06-01 13:35:00,1.43401,1.43412,1.43379,1.43379,330400000.0
2007-06-01 13:36:00,1.4339,1.43415,1.43378,1.43384,433300000.0
2007-06-01 13:37:00,1.43388,1.43411,1.43376,1.43378,525700001.0
2007-06-01 13:38:00,1.43369,1.43403,1.43369,1.43378,429100000.0
2007-06-01 13:39:00,1.43382,1.43388,1.43362,1.43369,255900000.0
2007-06-01 13:40:00,1.43342,1.43394,1.43342,1.4336,416400001.0
2007-06-01 13:41:00,1.43379,1.43392,1.43365,1.43365,251500000.0
2007-06-01 13:42:00,1.43373,1.43383,1.43367,1.43372,154400001.0
2007-06-01 13:43:00,1.4338,1.4338,1.43375,1.43378,122000000.0
2007-06-01 13:44:00,1.43384,1.43389,1.43372,1.43382,246100000.0
2007-06-01 13:45:00,1.43372,1.43386,1.43344,1.43358,458200001.0
2007-06-01 13:46:00,1.43368,1.4338,1.43358,1.43377,467500001.0
2007-06-01 13:47:00,1.43375,1.4339,1.43358,1.4338,513000000.0
2007-06-01 13:48:00,1.43378,1.43378,1.43355,1.4337,265000001.0
2007-06-01 13:49:00,1.43377,1.43377,1.4336,1.43361,237300000.0
2007-06-01 13:50:00,1.43364,1.43366,1.43351,1.43366,319100002.0
2007-06-01 13:51:00,1.43375,1.43375,1.43357,1.43364,253000001.0
2007-06-01 13:52:00,1.4336,1.43376,1.43341,1.43374,418500001.0
2007-06-01 13:53:00,1.43377,1.43385,1.43362,1.43374,574600003.0
2007-06-01 13:54:00,1.43363,1.4339,1.43361,1.43366,344300000.0
2007-06-01 13:55:00,1.43366,1.43373,1.43355,1.43355,311800000.0
2007-06-01 13:56:00,1.43358,1.43392,1.43357,1.43377,379200001.0
2007-06-01 13:57:00,1.43378,1.43401,1.43367,1.43385,318900000.0
2007-06-01 13:58:00,1.43376,1.43388,1.43365,1.43385,199100001.0
2007-06-01 13:59:00,1.43365,1.43392,1.43361,1.43385,428000001.0
2007-06-01 14:00:00,1.43377,1.4339,1.4335,1.43382,324200000.0
2007-06-01 14:01:00,1.43375,1.43382,1.43361,1.43368,415800003.0
2007-06-01 14:02:00,1.43372,1.43377,1.43357,1.43358,298300002.0
2007-06-01 14:03:00,1.43356,1.43377,1.43348,1.43353,398800001.0
2007-06-01 14:04:00,1.43365,1.43382,1.43356,1.43361,419000000.0
2007-06-01 14:05:00,1.43373,1.43387,1.43351,1.43363,312100000.0
2007-06-01 14:06:00,1.43372,1.43413,1.43371,1.43389,368600001.0
2007-06-01 14:07:00,1.43413,1.43422,1.43394,1.43401,324500001.0
2007-06-01 14:08:00,1.43401,1.43434,1.43397,1.4341,380900000.0
2007-06-01 14:09:00,1.4341,1.4342,1.43382,1.43382,142100000.0
2007-06-01 14:10:00,1.43395,1.4342,1.43391,1.43415,265100001.0
2007-06-01 14:11:00,1.43411,1.43411,1.43396,1.43406,125300000.0
2007-06-01 14:12:00,1.4339,1.4339,1.43312,1.43341,290400001.0
2007-06-01 14:13:00,1.43339,1.43351,1.43325,1.43338,194700001.0
2007-06-01 14:14:00,1.43328,1.4336,1.43308,1.43314,253200001.0
2007-06-01 14:15:00,1.43307,1.43326,1.43275,1.43295,391600000.0
2007-06-01 14:16:00,1.43282,1.43292,1.43269,1.4328,168600000.0
2007-06-01 14:17:00,1.43275,1.43288,1.4325,1.4325,662500002.0
2007-06-01 14:18:00,1.43238,1.43244,1.43214,1.43236,398500002.0
2007-06-01 14:19:00,1.43238,1.43284,1.43219,1.43219,437300000.0
2007-06-01 14:20:00,1.43211,1.43244,1.43211,1.43228,199300000.0
2007-06-01 14:21:00,1.43228,1.43289,1.43225,1.43267,367300000.0
2007-06-01 14:22:00,1.43291,1.43339,1.43285,1.43317,681000002.0
2007-06-01 14:23:00,1.43339,1.43346,1.43304,1.43339,196800002.0
2007-06-01 14:24:00,1.43337,1.43355,1.43316,1.43323,481100000.0
2007-06-01 14:25:00,1.43331,1.43353,1.43312,1.43321,489300000.0
2007-06-01 14:26:00,1.43325,1.43343,1.43308,1.4332,685400002.0
2007-06-01 14:27:00,1.43338,1.43383,1.43319,1.43382,461200003.0
2007-06-01 14:28:00,1.43384,1.43416,1.43372,1.43391,54200000.0
2007-06-01 14:29:00,1.43375,1.43423,1.43368,1.43387,54500000.0
2007-06-01 14:30:00,1.43392,1.43395,1.43126,1.43245,53000000.0
2007-06-01 14:31:00,1.43237,1.43265,1.43215,1.43243,57600000.0
2007-06-01 14:32:00,1.43306,1.43378,1.43298,1.43345,28400000.0
2007-06-01 14:33:00,1.43335,1.43399,1.43319,1.43386,32000000.0
2007-06-01 14:34:00,1.434,1.43442,1.43388,1.43442,19800000.0
2007-06-01 14:35:00,1.4351,1.4351,1.43341,1.43341,37600000.0
2007-06-01 14:36:00,1.43353,1.43372,1.43319,1.43333,55500000.0
2007-06-01 14:37:00,1.43382,1.43387,1.43322,1.43362,47000000.0
2007-06-01 14:38:00,1.4335,1.43383,1.43302,1.43373,32600000.0
2007-06-01 14:39:00,1.4335,1.4335,1.43276,1.4332,24000000.0
2007-06-01 14:40:00,1.43326,1.43342,1.43257,1.43264,29000000.0
2007-06-01 14:41:00,1.43279,1.43322,1.43258,1.43322,43600000.0
2007-06-01 14:42:00,1.43281,1.43323,1.43268,1.43272,54200000.0
2007-06-01 14:43:00,1.4334,1.43355,1.43297,1.43334,42600000.0
2007-06-01 14:44:00,1.43332,1.43353,1.43315,1.43332,39300000.0
2007-06-01 14:45:00,1.43308,1.4334,1.43269,1.43301,41000000.0
2007-06-01 14:46:00,1.43318,1.43318,1.43252,1.43252,33000000.0
2007-06-01 14:47:00,1.43231,1.43299,1.43231,1.43288,38400001.0
2007-06-01 14:48:00,1.43261,1.43271,1.43221,1.43243,35400000.0
2007-06-01 14:49:00,1.43203,1.43213,1.43172,1.43176,40300000.0
2007-06-01 14:50:00,1.43172,1.43211,1.43151,1.43188,43900000.0
2007-06-01 14:51:00,1.43194,1.43207,1.43181,1.43186,27800000.0
2007-06-01 14:52:00,1.43188,1.43212,1.4318,1.43201,44600001.0
2007-06-01 14:53:00,1.43201,1.43224,1.43157,1.43195,31500000.0
2007-06-01 14:54:00,1.43191,1.43203,1.43137,1.43159,32600000.0
2007-06-01 14:55:00,1.43163,1.43177,1.43146,1.43155,47400000.0
2007-06-01 14:56:00,1.43164,1.43205,1.43158,1.43195,38700000.0
2007-06-01 14:57:00,1.43187,1.43187,1.43163,1.43169,42400000.0
2007-06-01 14:58:00,1.43154,1.43175,1.43154,1.43157,53600001.0
2007-06-01 14:59:00,1.43157,1.43164,1.43127,1.43131,43300000.0
2007-06-01 15:00:00,1.43146,1.43192,1.43143,1.43143,60800001.0
2007-06-01 15:01:00,1.43188,1.43188,1.43154,1.43163,27600000.0
2007-06-01 15:02:00,1.43168,1.43206,1.43162,1.43185,48800001.0
2007-06-01 15:03:00,1.43192,1.43217,1.43151,1.43175,39000000.0
2007-06-01 15:04:00,1.43158,1.43164,1.43138,1.43164,45200000.0
2007-06-01 15:05:00,1.43151,1.43174,1.43132,1.43174,38000000.0
2007-06-01 15:06:00,1.43175,1.43187,1.43138,1.43172,44100000.0
2007-06-01 15:07:00,1.43191,1.43191,1.43155,1.4317,46000000.0
2007-06-01 15:08:00,1.43149,1.4317,1.43144,1.4317,57200000.0
2007-06-01 15:09:00,1.43164,1.4319,1.43164,1.43179,52100000.0
2007-06-01 15:10:00,1.43166,1.43183,1.43155,1.43155,42500000.0
2007-06-01 15:11:00,1.43167,1.43207,1.43162,1.43184,19200000.0
2007-06-01 15:12:00,1.4316,1.43164,1.43135,1.43154,35600000.0
2007-06-01 15:13:00,1.43177,1.43177,1.43151,1.43165,42000000.0
2007-06-01 15:14:00,1.43152,1.43169,1.43152,1.43154,31600000.0
2007-06-01 15:15:00,1.43159,1.43159,1.43109,1.43155,53600000.0
2007-06-01 15:16:00,1.43156,1.43163,1.43141,1.43144,29000000.0
2007-06-01 15:17:00,1.43149,1.43189,1.43148,1.43167,52700000.0
2007-06-01 15:18:00,1.43159,1.43172,1.43129,1.43172,24200000.0
2007-06-01 15:19:00,1.43178,1.43178,1.43147,1.43147,47600001.0
2007-06-01 15:20:00,1.43155,1.43171,1.43147,1.43157,30800000.0
2007-06-01 15:21:00,1.43155,1.43161,1.43145,1.43161,17000000.0
2007-06-01 15:22:00,1.4314,1.43161,1.43134,1.43152,77600002.0
2007-06-01 15:23:00,1.43153,1.43153,1.43127,1.43145,33200000.0
2007-06-01 15:24:00,1.43144,1.43144,1.43119,1.43134,34300000.0
2007-06-01 15:25:00,1.43122,1.43157,1.43103,1.4313,33700000.0
2007-06-01 15:26:00,1.43135,1.43148,1.43122,1.43138,40200000.0
2007-06-01 15:27:00,1.43135,1.43159,1.4313,1.43156,56300000.0
2007-06-01 15:28:00,1.43134,1.4315,1.43123,1.4315,42400000.0
2007-06-01 15:29:00,1.43146,1.43156,1.43119,1.43134,42600000.0
2007-06-01 15:30:00,1.43157,1.43168,1.43136,1.43168,18200000.0
2007-06-01 15:31:00,1.43171,1.43171,1.43148,1.43164,27200000.0
2007-06-01 15:32:00,1.43194,1.43209,1.43183,1.43209,37800000.0
2007-06-01 15:33:00,1.43217,1.43218,1.43142,1.43185,51600000.0
2007-06-01 15:34:00,1.43169,1.43181,1.43159,1.4316,39200000.0
2007-06-01 15:35:00,1.43165,1.43182,1.43139,1.43139,29000000.0
2007-06-01 15:36:00,1.43188,1.43188,1.43129,1.43129,70500001.0
2007-06-01 15:37:00,1.43149,1.43169,1.43126,1.43164,49400001.0
2007-06-01 15:38:00,1.43152,1.43186,1.43146,1.43186,50100000.0
2007-06-01 15:39:00,1.43198,1.43201,1.43166,1.43167,32800000.0
2007-06-01 15:40:00,1.43187,1.43193,1.43148,1.43148,36400000.0
2007-06-01 15:41:00,1.43165,1.43165,1.43119,1.43165,39600001.0
2007-06-01 15:42:00,1.4317,1.43177,1.43135,1.43161,20800000.0
2007-06-01 15:43:00,1.43162,1.43194,1.43155,1.43192,59500000.0
2007-06-01 15:44:00,1.43183,1.43183,1.43142,1.43163,30400000.0
2007-06-01 15:45:00,1.43129,1.43138,1.43079,1.4311,63200000.0
2007-06-01 15:46:00,1.43109,1.43112,1.43094,1.43097,39200000.0
2007-06-01 15:47:00,1.43091,1.43114,1.43072,1.43114,57900000.0
2007-06-01 15:48:00,1.43121,1.43124,1.43096,1.43107,27000000.0
2007-06-01 15:49:00,1.43092,1.43103,1.43084,1.43093,43200000.0
2007-06-01 15:50:00,1.43072,1.43093,1.43072,1.43081,20000000.0
2007-06-01 15:51:00,1.43076,1.43106,1.43076,1.43088,30000000.0
2007-06-01 15:52:00,1.43081,1.43089,1.43074,1.43087,45800000.0
2007-06-01 15:53:00,1.43087,1.43113,1.43087,1.431,59700001.0
2007-06-01 15:54:00,1.43107,1.43112,1.43097,1.43097,39800000.0
2007-06-01 15:55:00,1.43108,1.43112,1.43081,1.43088,66900001.0
2007-06-01 15:56:00,1.43045,1.43097,1.43045,1.4309,40000000.0
2007-06-01 15:57:00,1.43069,1.43104,1.43067,1.4309,23000000.0
2007-06-01 15:58:00,1.43103,1.4313,1.43097,1.4313,51800000.0
2007-06-01 15:59:00,1.43142,1.43152,1.43129,1.43149,44800000.0
2007-06-01 16:00:00,1.43138,1.43164,1.43091,1.43162,30400000.0
2007-06-01 16:01:00,1.43136,1.43182,1.43133,1.43152,32800000.0
2007-06-01 16:02:00,1.43139,1.43139,1.43024,1.43029,32600000.0
2007-06-01 16:03:00,1.4302,1.43031,1.42954,1.4296,33800000.0
2007-06-01 16:04:00,1.42949,1.4303,1.42941,1.43028,23200000.0
2007-06-01 16:05:00,1.43045,1.43059,1.42999,1.43025,28200000.0
2007-06-01 16:06:00,1.43015,1.43028,1.42989,1.42989,28400000.0
2007-06-01 16:07:00,1.42999,1.43037,1.42999,1.43023,75600001.0
2007-06-01 16:08:00,1.43013,1.43013,1.42893,1.42895,31300000.0
2007-06-01 16:09:00,1.42849,1.42894,1.42832,1.42873,51900000.0
2007-06-01 16:10:00,1.4288,1.42883,1.42803,1.42843,44700000.0
2007-06-01 16:11:00,1.42828,1.42859,1.42805,1.42834,18000000.0
2007-06-01 16:12:00,1.42847,1.42888,1.42835,1.42888,39400000.0
2007-06-01 16:13:00,1.42877,1.42906,1.42857,1.42884,21400000.0
2007-06-01 16:14:00,1.42891,1.42899,1.42861,1.42898,45600000.0
2007-06-01 16:15:00,1.42867,1.42881,1.42848,1.42863,26800000.0
2007-06-01 16:16:00,1.42872,1.42919,1.42872,1.4289,29000000.0
2007-06-01 16:17:00,1.42888,1.42904,1.42881,1.42881,24600000.0
2007-06-01 16:18:00,1.42894,1.42943,1.42894,1.42943,17200000.0
2007-06-01 16:19:00,1.42953,1.42953,1.42923,1.42923,43800000.0
2007-06-01 16:20:00,1.42906,1.42918,1.42885,1.42908,50100000.0
2007-06-01 16:21:00,1.42902,1.42918,1.42882,1.42918,39800000.0
2007-06-01 16:22:00,1.42921,1.42921,1.42891,1.42911,62400002.0
2007-06-01 16:23:00,1.42912,1.42912,1.42863,1.42873,49500000.0
2007-06-01 16:24:00,1.42875,1.42881,1.42821,1.42825,21800000.0
2007-06-01 16:25:00,1.42843,1.42851,1.42788,1.428,25000000.0
2007-06-01 16:26:00,1.42832,1.42838,1.42802,1.42821,46300000.0
2007-06-01 16:27:00,1.42821,1.42838,1.42806,1.42806,32800000.0
2007-06-01 16:28:00,1.42811,1.42818,1.42788,1.42802,70600001.0
2007-06-01 16:29:00,1.42807,1.42829,1.42792,1.42811,36600001.0
2007-06-01 16:30:00,1.42831,1.42895,1.42825,1.42895,32200000.0
2007-06-01 16:31:00,1.42923,1.42949,1.42921,1.42921,29400000.0
2007-06-01 16:32:00,1.4295,1.4295,1.42888,1.42917,65400001.0
2007-06-01 16:33:00,1.42927,1.42951,1.42921,1.42951,32400000.0
2007-06-01 16:34:00,1.42957,1.42973,1.42918,1.42954,48800000.0
2007-06-01 16:35:00,1.4295,1.42975,1.42948,1.42975,44200000.0
2007-06-01 16:36:00,1.4298,1.43021,1.42968,1.42996,50600001.0
2007-06-01 16:37:00,1.4302,1.43027,1.42993,1.4302,33400000.0
2007-06-01 16:38:00,1.42993,1.43017,1.4299,1.43002,68300000.0
2007-06-01 16:39:00,1.43005,1.43007,1.42994,1.43004,19600000.0
2007-06-01 16:40:00,1.43001,1.43001,1.42986,1.4299,32300000.0
2007-06-01 16:41:00,1.42984,1.43015,1.42937,1.42992,31000000.0
2007-06-01 16:42:00,1.42999,1.4304,1.42999,1.4301,24600000.0
2007-06-01 16:43:00,1.43008,1.43016,1.42962,1.42989,58300000.0
2007-06-01 16:44:00,1.42995,1.43005,1.4296,1.42987,50600000.0
2007-06-01 16:45:00,1.42963,1.42963,1.42949,1.42955,42200000.0
2007-06-01 16:46:00,1.42962,1.42973,1.42945,1.42958,30000000.0
2007-06-01 16:47:00,1.42973,1.42984,1.42944,1.42953,50400000.0
2007-06-01 16:48:00,1.42959,1.42959,1.4289,1.42907,36600000.0
2007-06-01 16:49:00,1.42895,1.42895,1.4287,1.42878,37700000.0
2007-06-01 16:50:00,1.42889,1.42911,1.42883,1.42883,101800000.0
2007-06-01 16:51:00,1.42865,1.42865,1.42817,1.42843,27300000.0
2007-06-01 16:52:00,1.4286,1.42872,1.42831,1.42868,63900000.0
2007-06-01 16:53:00,1.42888,1.42897,1.42859,1.42897,44100000.0
2007-06-01 16:54:00,1.42877,1.42877,1.42774,1.42783,35000000.0
2007-06-01 16:55:00,1.42758,1.4277,1.42715,1.4277,34200000.0
2007-06-01 16:56:00,1.42782,1.42794,1.42752,1.42791,44600000.0
2007-06-01 16:57:00,1.42777,1.42777,1.42739,1.42754,24800000.0
2007-06-01 16:58:00,1.42742,1.42759,1.42704,1.42723,56700000.0
2007-06-01 16:59:00,1.42729,1.42739,1.42683,1.42739,22000000.0
2007-06-01 17:00:00,1.42677,1.42744,1.42677,1.42744,36400000.0
2007-06-01 17:01:00,1.42738,1.42761,1.42727,1.42727,52200000.0
2007-06-01 17:02:00,1.4275,1.42769,1.42738,1.42738,41100000.0
2007-06-01 17:03:00,1.42753,1.42825,1.42753,1.42806,47200000.0
2007-06-01 17:04:00,1.42798,1.42856,1.42781,1.42841,44600000.0
2007-06-01 17:05:00,1.42816,1.42869,1.4278,1.42836,21400000.0
2007-06-01 17:06:00,1.42805,1.42805,1.42745,1.42798,32400000.0
2007-06-01 17:07:00,1.4281,1.42834,1.42796,1.42802,45200000.0
2007-06-01 17:08:00,1.42777,1.42809,1.42777,1.42805,32800000.0
2007-06-01 17:09:00,1.42781,1.42804,1.42745,1.42769,48000001.0
2007-06-01 17:10:00,1.42754,1.42798,1.42753,1.4279,35000000.0
2007-06-01 17:11:00,1.42789,1.42805,1.42765,1.42774,29600000.0
2007-06-01 17:12:00,1.42783,1.42809,1.42783,1.42807,44700000.0
2007-06-01 17:13:00,1.42797,1.42817,1.42782,1.42797,55800002.0
2007-06-01 17:14:00,1.4276,1.4282,1.4276,1.42788,39600000.0
2007-06-01 17:15:00,1.42827,1.42827,1.42773,1.42773,24300000.0
2007-06-01 17:16:00,1.42782,1.42792,1.42758,1.42758,41000001.0
2007-06-01 17:17:00,1.42756,1.42782,1.42692,1.42723,43800000.0
2007-06-01 17:18:00,1.42739,1.42739,1.42682,1.4273,35800000.0
2007-06-01 17:19:00,1.42712,1.42745,1.42712,1.42745,23400000.0
2007-06-01 17:20:00,1.42754,1.42754,1.42708,1.42726,28000000.0
2007-06-01 17:21:00,1.42753,1.42784,1.42743,1.42781,57000000.0
2007-06-01 17:22:00,1.42774,1.4281,1.42774,1.42776,37200000.0
2007-06-01 17:23:00,1.4274,1.42806,1.4274,1.42806,38700000.0
2007-06-01 17:24:00,1.42804,1.42836,1.42795,1.4282,35200000.0
2007-06-01 17:25:00,1.42815,1.42852,1.42815,1.4282,63200001.0
2007-06-01 17:26:00,1.4284,1.42872,1.4284,1.42861,52200000.0
2007-06-01 17:27:00,1.42863,1.42863,1.42818,1.4283,37400000.0
2007-06-01 17:28:00,1.42868,1.42872,1.42828,1.42828,59300000.0
2007-06-01 17:29:00,1.42827,1.42827,1.42753,1.42765,53100000.0
2007-06-01 17:30:00,1.42722,1.42749,1.42696,1.42703,49000000.0
2007-06-01 17:31:00,1.42682,1.42682,1.42565,1.42565,25400000.0
2007-06-01 17:32:00,1.42542,1.42575,1.42525,1.42525,37600000.0
2007-06-01 17:33:00,1.42521,1.42521,1.42439,1.42439,54200000.0
2007-06-01 17:34:00,1.42424,1.42454,1.42417,1.42423,37200000.0
2007-06-01 17:35:00,1.42414,1.42428,1.42408,1.42428,25800000.0
2007-06-01 17:36:00,1.42427,1.42463,1.42422,1.42443,35200000.0
2007-06-01 17:37:00,1.4245,1.42458,1.4237,1.42443,29400000.0
2007-06-01 17:38:00,1.42443,1.42483,1.42437,1.42463,54600001.0
2007-06-01 17:39:00,1.42495,1.42512,1.42474,1.42474,36800001.0
2007-06-01 17:40:00,1.42483,1.42512,1.42469,1.42497,25800000.0
2007-06-01 17:41:00,1.42496,1.42496,1.42455,1.42455,52000000.0
2007-06-01 17:42:00,1.4246,1.42484,1.4243,1.42467,54400001.0
2007-06-01 17:43:00,1.42466,1.42469,1.42403,1.42454,50700000.0
2007-06-01 17:44:00,1.42453,1.42453,1.42422,1.42422,44200001.0
2007-06-01 17:45:00,1.42437,1.42445,1.42418,1.42424,20400000.0
2007-06-01 17:46:00,1.4243,1.42438,1.42416,1.42438,55000000.0
2007-06-01 17:47:00,1.42428,1.42453,1.42428,1.4243,28000000.0
2007-06-01 17:48:00,1.4244,1.42455,1.4241,1.42451,39300000.0
2007-06-01 17:49:00,1.42451,1.42451,1.42393,1.42425,25600000.0
2007-06-01 17:50:00,1.42433,1.42457,1.42433,1.42457,33400000.0
2007-06-01 17:51:00,1.4246,1.4249,1.4246,1.42462,40700000.0
2007-06-01 17:52:00,1.42475,1.42475,1.42444,1.42461,26300000.0
2007-06-01 17:53:00,1.42442,1.42472,1.42442,1.42463,34400000.0
2007-06-01 17:54:00,1.42452,1.42475,1.42414,1.42467,68400001.0
2007-06-01 17:55:00,1.42486,1.42524,1.42454,1.4252,45200000.0
2007-06-01 17:56:00,1.42488,1.42489,1.42463,1.42467,38000000.0
2007-06-01 17:57:00,1.42462,1.42486,1.42423,1.42453,65800000.0
2007-06-01 17:58:00,1.42454,1.42454,1.42402,1.42438,51800000.0
2007-06-01 17:59:00,1.42427,1.4246,1.42398,1.42444,44400000.0
2007-06-01 18:00:00,1.42492,1.42492,1.42473,1.42488,40000000.0
2007-06-01 18:01:00,1.42511,1.42511,1.42463,1.42471,49600000.0
2007-06-01 18:02:00,1.42481,1.42498,1.42481,1.42491,57700000.0
2007-06-01 18:03:00,1.42466,1.42497,1.42456,1.42458,32400000.0
2007-06-01 18:04:00,1.42483,1.4249,1.42469,1.42472,65800000.0
2007-06-01 18:05:00,1.42498,1.42531,1.42498,1.42525,33800000.0
2007-06-01 18:06:00,1.425,1.42538,1.425,1.42506,41000000.0
2007-06-01 18:07:00,1.42519,1.42528,1.42502,1.42514,26000000.0
2007-06-01 18:08:00,1.42524,1.42566,1.42514,1.42532,32400000.0
2007-06-01 18:09:00,1.42539,1.42545,1.42495,1.42513,41100000.0
2007-06-01 18:10:00,1.42517,1.42543,1.42509,1.42517,10800000.0
2007-06-01 18:11:00,1.42521,1.42565,1.425,1.42556,63400000.0
2007-06-01 18:12:00,1.42565,1.42576,1.42542,1.42542,40400000.0
2007-06-01 18:13:00,1.42518,1.42532,1.42497,1.42518,38600000.0
2007-06-01 18:14:00,1.42475,1.42548,1.42475,1.42547,30000000.0
2007-06-01 18:15:00,1.42518,1.4254,1.42504,1.42527,32800000.0
2007-06-01 18:16:00,1.42534,1.42539,1.42519,1.42522,30800001.0
2007-06-01 18:17:00,1.42522,1.42525,1.42506,1.42506,39200000.0
2007-06-01 18:18:00,1.42519,1.42553,1.42519,1.42551,30200000.0
2007-06-01 18:19:00,1.42572,1.42593,1.42547,1.42579,27800000.0
2007-06-01 18:20:00,1.42574,1.42583,1.42552,1.42552,37800000.0
2007-06-01 18:21:00,1.4255,1.42554,1.42506,1.42506,61200000.0
2007-06-01 18:22:00,1.4252,1.42552,1.42514,1.42514,44600000.0
2007-06-01 18:23:00,1.42514,1.42529,1.42513,1.42529,27800000.0
2007-06-01 18:24:00,1.4254,1.4255,1.42531,1.42531,61700000.0
2007-06-01 18:25:00,1.4256,1.42565,1.42535,1.42551,31800000.0
2007-06-01 18:26:00,1.42536,1.42552,1.42531,1.42542,33800000.0
2007-06-01 18:27:00,1.42552,1.42574,1.42531,1.42562,33400000.0
2007-06-01 18:28:00,1.42553,1.42583,1.42553,1.42571,27600000.0
2007-06-01 18:29:00,1.42582,1.42603,1.42572,1.42599,18200000.0
2007-06-01 18:30:00,1.42604,1.42631,1.4259,1.42613,44600000.0
2007-06-01 18:31:00,1.42623,1.4265,1.42623,1.42646,40200000.0
2007-06-01 18:32:00,1.42634,1.42653,1.42628,1.42652,39600001.0
2007-06-01 18:33:00,1.42663,1.42666,1.42638,1.42643,44400000.0
2007-06-01 18:34:00,1.42644,1.4267,1.42641,1.42655,27000000.0
2007-06-01 18:35:00,1.42642,1.42642,1.42596,1.42624,39600000.0
2007-06-01 18:36:00,1.42605,1.42628,1.42601,1.4261,34800000.0
2007-06-01 18:37:00,1.42624,1.42628,1.42587,1.42596,33400000.0
2007-06-01 18:38:00,1.42586,1.42617,1.42573,1.42617,51000000.0
2007-06-01 18:39:00,1.42588,1.42617,1.42587,1.42592,29100000.0
2007-06-01 18:40:00,1.42576,1.42582,1.42563,1.42571,28200000.0
2007-06-01 18:41:00,1.42581,1.42638,1.42581,1.42638,32700000.0
2007-06-01 18:42:00,1.42633,1.42636,1.4261,1.42636,58800000.0
2007-06-01 18:43:00,1.42638,1.42658,1.42623,1.42647,32600000.0
2007-06-01 18:44:00,1.42651,1.42655,1.42632,1.42652,34800000.0
2007-06-01 18:45:00,1.4268,1.42686,1.42644,1.42644,25800000.0
2007-06-01 18:46:00,1.42652,1.42661,1.42648,1.42648,32000000.0
2007-06-01 18:47:00,1.4266,1.4266,1.42646,1.42654,45900000.0
2007-06-01 18:48:00,1.4265,1.42675,1.42622,1.4264,32800000.0
2007-06-01 18:49:00,1.42643,1.42655,1.42638,1.42649,23400000.0
2007-06-01 18:50:00,1.42657,1.42674,1.42636,1.42641,30200000.0
2007-06-01 18:51:00,1.42641,1.42671,1.42641,1.42653,35200000.0
2007-06-01 18:52:00,1.42633,1.42685,1.42633,1.42656,88800000.0
2007-06-01 18:53:00,1.42675,1.42697,1.4267,1.42696,24100000.0
2007-06-01 18:54:00,1.42701,1.42707,1.42661,1.42699,35100000.0
2007-06-01 18:55:00,1.42675,1.42688,1.42667,1.42676,26800000.0
2007-06-01 18:56:00,1.42631,1.4268,1.42595,1.42595,40300000.0
2007-06-01 18:57:00,1.42638,1.4267,1.42638,1.42668,37300000.0
2007-06-01 18:58:00,1.42676,1.42704,1.42676,1.42679,35800000.0
2007-06-01 18:59:00,1.42675,1.42681,1.42634,1.42671,34600000.0
2007-06-01 19:00:00,1.42672,1.42693,1.42664,1.42691,43500000.0
2007-06-01 19:01:00,1.42726,1.42749,1.42698,1.42701,50000000.0
2007-06-01 19:02:00,1.42701,1.42712,1.42683,1.42683,20000000.0
2007-06-01 19:03:00,1.42664,1.42697,1.42659,1.42693,51000000.0
2007-06-01 19:04:00,1.42704,1.42713,1.42683,1.42702,43900000.0
2007-06-01 19:05:00,1.42715,1.42736,1.42709,1.42725,42400000.0
2007-06-01 19:06:00,1.42741,1.42741,1.4272,1.42728,30600000.0
2007-06-01 19:07:00,1.42734,1.42744,1.42725,1.42744,48300000.0
2007-06-01 19:08:00,1.42711,1.42756,1.42711,1.42746,31900000.0
2007-06-01 19:09:00,1.4275,1.42767,1.42747,1.42759,34200000.0
2007-06-01 19:10:00,1.42757,1.42786,1.42737,1.42737,40000000.0
2007-06-01 19:11:00,1.42759,1.42759,1.42736,1.42752,32200000.0
2007-06-01 19:12:00,1.42733,1.42754,1.42733,1.4274,36800000.0
2007-06-01 19:13:00,1.42697,1.42697,1.42678,1.42696,41100000.0
2007-06-01 19:14:00,1.4267,1.42715,1.4267,1.42693,35400000.0
2007-06-01 19:15:00,1.42694,1.42695,1.42664,1.42695,30000000.0
2007-06-01 19:16:00,1.42669,1.427,1.42669,1.42687,24800000.0
2007-06-01 19:17:00,1.42684,1.42695,1.42671,1.42695,69800000.0
2007-06-01 19:18:00,1.42686,1.42693,1.42659,1.42671,41700000.0
2007-06-01 19:19:00,1.42704,1.42706,1.42642,1.42682,37400000.0
2007-06-01 19:20:00,1.42684,1.42689,1.42657,1.42689,26600000.0
2007-06-01 19:21:00,1.42682,1.42696,1.42666,1.42679,28000000.0
2007-06-01 19:22:00,1.42701,1.42701,1.42643,1.42666,36200000.0
2007-06-01 19:23:00,1.42646,1.42665,1.42611,1.42652,48600000.0
2007-06-01 19:24:00,1.4265,1.42667,1.4264,1.42661,98900000.0
2007-06-01 19:25:00,1.42668,1.42671,1.42647,1.42668,40700000.0
2007-06-01 19:26:00,1.42644,1.4269,1.42635,1.42681,26800000.0
2007-06-01 19:27:00,1.42676,1.42686,1.42647,1.42683,48100000.0
2007-06-01 19:28:00,1.42683,1.42691,1.42661,1.42681,30500000.0
2007-06-01 19:29:00,1.42676,1.42688,1.42642,1.42664,30000000.0
2007-06-01 19:30:00,1.42667,1.42667,1.42657,1.42657,53400000.0
2007-06-01 19:31:00,1.42655,1.42655,1.42628,1.42654,44200000.0
2007-06-01 19:32:00,1.42642,1.42664,1.42634,1.42656,37900000.0
2007-06-01 19:33:00,1.42675,1.4268,1.42657,1.42675,66400000.0
2007-06-01 19:34:00,1.42652,1.42666,1.4264,1.4264,35200000.0
2007-06-01 19:35:00,1.42587,1.42594,1.42531,1.42594,36600000.0
2007-06-01 19:36:00,1.42578,1.42603,1.4256,1.42603,36500000.0
2007-06-01 19:37:00,1.42619,1.42634,1.42588,1.42588,56900001.0
2007-06-01 19:38:00,1.42568,1.42606,1.42568,1.4259,30600000.0
2007-06-01 19:39:00,1.42601,1.42644,1.42594,1.42644,43300000.0
2007-06-01 19:40:00,1.42651,1.42651,1.42626,1.4265,45800000.0
2007-06-01 19:41:00,1.4263,1.4266,1.42619,1.42653,34400000.0
2007-06-01 19:42:00,1.42645,1.4267,1.42634,1.42653,48200000.0
2007-06-01 19:43:00,1.42637,1.42637,1.42597,1.42611,29600000.0
2007-06-01 19:44:00,1.42609,1.4264,1.42599,1.4264,44200000.0
2007-06-01 19:45:00,1.42634,1.42638,1.42618,1.42618,48500000.0
2007-06-01 19:46:00,1.4262,1.42669,1.42618,1.42618,61900000.0
2007-06-01 19:47:00,1.42623,1.42663,1.42616,1.42642,41200000.0
2007-06-01 19:48:00,1.42647,1.42653,1.42637,1.4265,28400000.0
2007-06-01 19:49:00,1.42629,1.42629,1.42596,1.4262,37600000.0
2007-06-01 19:50:00,1.42622,1.42622,1.42583,1.42594,57700000.0
2007-06-01 19:51:00,1.42574,1.426,1.42574,1.42598,44600000.0
2007-06-01 19:52:00,1.42595,1.42609,1.42583,1.42595,25000000.0
2007-06-01 19:53:00,1.42598,1.42614,1.42588,1.42606,37400000.0
2007-06-01 19:54:00,1.42624,1.42624,1.42614,1.42619,33300000.0
2007-06-01 19:55:00,1.42612,1.4263,1.4261,1.42615,34100000.0
2007-06-01 19:56:00,1.42624,1.42639,1.42608,1.42627,35400000.0
2007-06-01 19:57:00,1.42648,1.42669,1.42631,1.42669,32800000.0
2007-06-01 19:58:00,1.42663,1.42703,1.42663,1.42693,18400000.0
2007-06-01 19:59:00,1.4272,1.4272,1.42705,1.42705,26600000.0
2007-06-01 20:00:00,1.42712,1.42741,1.42695,1.42695,49600000.0
2007-06-01 20:01:00,1.42713,1.42713,1.4267,1.4267,53100000.0
2007-06-01 20:02:00,1.42682,1.42695,1.42667,1.42667,35400000.0
2007-06-01 20:03:00,1.42662,1.42663,1.42641,1.42662,22000000.0
2007-06-01 20:04:00,1.4267,1.42686,1.42648,1.42686,61200000.0
2007-06-01 20:05:00,1.42654,1.42674,1.42652,1.42652,27800000.0
2007-06-01 20:06:00,1.42665,1.4268,1.42655,1.42663,27600000.0
2007-06-01 20:07:00,1.42653,1.42667,1.42633,1.42663,26700000.0
2007-06-01 20:08:00,1.42666,1.42666,1.42622,1.42646,41500000.0
2007-06-01 20:09:00,1.42656,1.42665,1.42647,1.42647,33700000.0
2007-06-01 20:10:00,1.42597,1.42646,1.42597,1.42646,53800000.0
2007-06-01 20:11:00,1.42663,1.42675,1.42654,1.4266,20600000.0
2007-06-01 20:12:00,1.42677,1.42689,1.42645,1.4268,34600000.0
2007-06-01 20:13:00,1.42683,1.42683,1.42663,1.42678,35200000.0
2007-06-01 20:14:00,1.42671,1.42682,1.42619,1.42668,40800000.0
2007-06-01 20:15:00,1.42666,1.42676,1.42652,1.42676,30600000.0
2007-06-01 20:16:00,1.42654,1.4266,1.42628,1.42629,32600000.0
2007-06-01 20:17:00,1.42646,1.42666,1.42624,1.42642,37000000.0
2007-06-01 20:18:00,1.42652,1.42652,1.42633,1.42644,40200000.0
2007-06-01 20:19:00,1.42648,1.42663,1.42631,1.42655,34400000.0
2007-06-01 20:20:00,1.42655,1.42659,1.42633,1.42633,35600000.0
2007-06-01 20:21:00,1.42655,1.42667,1.42649,1.42649,43400000.0
2007-06-01 20:22:00,1.42652,1.42662,1.42636,1.42636,50900001.0
2007-06-01 20:23:00,1.42641,1.42646,1.42614,1.42636,59200000.0
2007-06-01 20:24:00,1.42651,1.42651,1.42629,1.42629,26600000.0
2007-06-01 20:25:00,1.42667,1.42667,1.42634,1.42644,49400000.0
2007-06-01 20:26:00,1.4263,1.4267,1.4263,1.4265,36400000.0
2007-06-01 20:27:00,1.42666,1.42666,1.42615,1.4264,56400000.0
2007-06-01 20:28:00,1.4266,1.4266,1.42634,1.4264,24600000.0
2007-06-01 20:29:00,1.4266,1.42664,1.42618,1.42643,46700000.0
2007-06-01 20:30:00,1.42641,1.42641,1.42603,1.4261,44400000.0
2007-06-01 20:31:00,1.42611,1.42623,1.42583,1.42604,57600001.0
2007-06-01 20:32:00,1.42596,1.42626,1.42566,1.42626,32200000.0
2007-06-01 20:33:00,1.42605,1.42605,1.4258,1.4258,27000000.0
2007-06-01 20:34:00,1.42611,1.42621,1.42601,1.4261,63700000.0
2007-06-01 20:35:00,1.42595,1.42608,1.42588,1.42593,33200000.0
2007-06-01 20:36:00,1.42613,1.42634,1.42605,1.42621,32000000.0
2007-06-01 20:37:00,1.42616,1.42625,1.42599,1.42619,39800000.0
2007-06-01 20:38:00,1.4262,1.4264,1.42614,1.42632,29000000.0
2007-06-01 20:39:00,1.4262,1.42638,1.42586,1.42638,39400000.0
2007-06-01 20:40:00,1.42644,1.42674,1.42644,1.42668,44400000.0
2007-06-01 20:41:00,1.4267,1.42672,1.42624,1.42634,36600000.0
2007-06-01 20:42:00,1.42634,1.42653,1.42612,1.42643,42800000.0
2007-06-01 20:43:00,1.42644,1.42678,1.42633,1.42633,39800000.0
2007-06-01 20:44:00,1.42657,1.42679,1.42639,1.42659,37400000.0
2007-06-01 20:45:00,1.42625,1.42648,1.42625,1.42625,47200000.0
2007-06-01 20:46:00,1.42658,1.4266,1.42648,1.4266,54200000.0
2007-06-01 20:47:00,1.42636,1.42663,1.42623,1.42658,54800000.0
2007-06-01 20:48:00,1.42653,1.42682,1.42653,1.42667,53600000.0
2007-06-01 20:49:00,1.42651,1.42659,1.42647,1.42647,32000000.0
2007-06-01 20:50:00,1.42648,1.42663,1.42645,1.42663,37600000.0
2007-06-01 20:51:00,1.42655,1.42676,1.42655,1.42663,24400000.0
2007-06-01 20:52:00,1.42664,1.42687,1.42661,1.42675,18400000.0
2007-06-01 20:53:00,1.42682,1.42682,1.42662,1.42662,49200001.0
2007-06-01 20:54:00,1.42582,1.42679,1.42582,1.42679,53200000.0
2007-06-01 20:55:00,1.42681,1.42706,1.4267,1.42703,32700000.0
2007-06-01 20:56:00,1.4268,1.4268,1.42662,1.42677,87500000.0
2007-06-01 20:57:00,1.42666,1.42698,1.42666,1.42679,44700000.0
2007-06-01 20:58:00,1.42683,1.4269,1.42668,1.42686,34200000.0
2007-06-01 20:59:00,1.42697,1.42711,1.42693,1.42703,40400001.0
2007-06-01 21:00:00,1.42696,1.42703,1.42631,1.42661,28200000.0
2007-06-01 21:01:00,1.42676,1.42707,1.42644,1.4266,28400000.0
2007-06-01 21:02:00,1.42689,1.42706,1.42658,1.42701,41800000.0
2007-06-01 21:03:00,1.42678,1.42703,1.42671,1.42703,38400000.0
2007-06-01 21:04:00,1.4271,1.4271,1.42694,1.42705,44100000.0
2007-06-01 21:05:00,1.42674,1.42707,1.42674,1.42686,69000000.0
2007-06-01 21:06:00,1.42694,1.42699,1.42672,1.42699,43300000.0
2007-06-01 21:07:00,1.42709,1.42709,1.42677,1.42694,28400000.0
2007-06-01 21:08:00,1.42684,1.42694,1.42676,1.42694,37200000.0
2007-06-01 21:09:00,1.42686,1.4269,1.42658,1.42678,41200000.0
2007-06-01 21:10:00,1.42688,1.42702,1.42674,1.42684,40800000.0
2007-06-01 21:11:00,1.42691,1.42704,1.4267,1.42687,35900000.0
2007-06-01 21:12:00,1.42702,1.42722,1.42692,1.42705,62600000.0
2007-06-01 21:13:00,1.42705,1.42725,1.42702,1.42708,45600000.0
2007-06-01 21:14:00,1.42673,1.42717,1.4267,1.42698,85100000.0
2007-06-01 21:15:00,1.42706,1.42724,1.42704,1.42715,32200000.0
2007-06-01 21:16:00,1.42683,1.42725,1.42683,1.42725,58800000.0
2007-06-01 21:17:00,1.42719,1.42723,1.42683,1.42683,54000000.0
2007-06-01 21:18:00,1.42732,1.42732,1.42665,1.427,35800001.0
2007-06-01 21:19:00,1.42723,1.42727,1.42695,1.42701,33400001.0
2007-06-01 21:20:00,1.427,1.42714,1.42687,1.42696,68400001.0
2007-06-01 21:21:00,1.42693,1.4271,1.42677,1.42692,27100000.0
2007-06-01 21:22:00,1.42682,1.4273,1.42682,1.42705,35100000.0
2007-06-01 21:23:00,1.42708,1.42738,1.42675,1.42675,42200000.0
2007-06-01 21:24:00,1.427,1.42725,1.42687,1.42698,38700000.0
2007-06-01 21:25:00,1.42712,1.42722,1.42686,1.42686,51500000.0
2007-06-01 21:26:00,1.42708,1.42724,1.42695,1.42702,40000000.0
2007-06-01 21:27:00,1.4269,1.42706,1.42674,1.42697,40700000.0
2007-06-01 21:28:00,1.42705,1.42725,1.42705,1.4271,35600000.0
2007-06-01 21:29:00,1.42709,1.42709,1.42691,1.42694,38600000.0
2007-06-01 21:30:00,1.42701,1.4271,1.42691,1.42698,42600000.0
2007-06-01 21:31:00,1.42682,1.42691,1.42671,1.42686,37700000.0
2007-06-01 21:32:00,1.42705,1.42705,1.42679,1.42685,25800000.0
2007-06-01 21:33:00,1.42699,1.4271,1.42683,1.42697,35600000.0
2007-06-01 21:34:00,1.42699,1.42708,1.42695,1.42708,25800000.0
2007-06-01 21:35:00,1.42698,1.42698,1.42659,1.42695,44200001.0
2007-06-01 21:36:00,1.42701,1.42701,1.42656,1.42682,45100000.0
2007-06-01 21:37:00,1.42675,1.42686,1.42671,1.42684,32600000.0
2007-06-01 21:38:00,1.42683,1.42683,1.42663,1.42682,35800000.0
2007-06-01 21:39:00,1.42684,1.42707,1.42684,1.42702,46100000.0
2007-06-01 21:40:00,1.42682,1.42696,1.42682,1.42694,29400000.0
2007-06-01 21:41:00,1.42686,1.42708,1.42679,1.42688,49600000.0
2007-06-01 21:42:00,1.42679,1.42689,1.42645,1.42645,19400000.0
2007-06-01 21:43:00,1.4267,1.42672,1.42658,1.4267,40900000.0
2007-06-01 21:44:00,1.42657,1.42684,1.42647,1.42667,18400000.0
2007-06-01 21:45:00,1.42675,1.42685,1.42645,1.42685,61500001.0
2007-06-01 21:46:00,1.42674,1.42678,1.42631,1.42643,36000000.0
2007-06-01 21:47:00,1.42643,1.42668,1.42643,1.4265,59700000.0
2007-06-01 21:48:00,1.42662,1.42662,1.42623,1.42641,48600000.0
2007-06-01 21:49:00,1.42653,1.42658,1.42645,1.42658,28000000.0
2007-06-01 21:50:00,1.42668,1.42668,1.42648,1.42653,22400000.0
2007-06-01 21:51:00,1.42652,1.42658,1.42636,1.42641,69600001.0
2007-06-01 21:52:00,1.42633,1.42652,1.42633,1.42652,53800001.0
2007-06-01 21:53:00,1.42663,1.42669,1.42652,1.42652,23000000.0
2007-06-01 21:54:00,1.4265,1.42688,1.4265,1.42662,53000000.0
2007-06-01 21:55:00,1.42653,1.42654,1.42631,1.42654,37200000.0
2007-06-01 21:56:00,1.42653,1.42665,1.42642,1.42661,79100000.0
2007-06-01 21:57:00,1.42669,1.42669,1.42608,1.42642,31600000.0
2007-06-01 21:58:00,1.42645,1.42662,1.42635,1.42635,29000000.0
2007-06-01 21:59:00,1.42647,1.4266,1.42637,1.42637,55700000.0
2007-06-01 22:00:00,1.42642,1.42658,1.42641,1.42658,47000000.0
2007-06-01 22:01:00,1.42644,1.42671,1.42642,1.42654,44200001.0
2007-06-01 22:02:00,1.42656,1.42664,1.42641,1.42641,33000000.0
2007-06-01 22:03:00,1.42659,1.42659,1.42637,1.42655,85500000.0
2007-06-01 22:04:00,1.42654,1.42686,1.42648,1.42675,16200000.0
2007-06-01 22:05:00,1.42681,1.42681,1.42646,1.42666,39800000.0
2007-06-01 22:06:00,1.42664,1.42664,1.42611,1.42642,50200000.0
2007-06-01 22:07:00,1.42633,1.42657,1.42628,1.4264,22000000.0
2007-06-01 22:08:00,1.42602,1.42657,1.42602,1.42657,31600000.0
2007-06-01 22:09:00,1.42655,1.42656,1.42627,1.42627,30600000.0
2007-06-01 22:10:00,1.42623,1.42649,1.42616,1.42639,53700000.0
2007-06-01 22:11:00,1.42641,1.42652,1.42625,1.42625,37600000.0
2007-06-01 22:12:00,1.42631,1.42639,1.42619,1.42619,56500000.0
2007-06-01 22:13:00,1.4263,1.42639,1.42628,1.42628,47500000.0
2007-06-01 22:14:00,1.42611,1.42643,1.42593,1.42593,64300000.0
2007-06-01 22:15:00,1.42608,1.42638,1.42606,1.42627,49300000.0
2007-06-01 22:16:00,1.42616,1.42629,1.42604,1.42604,36000000.0
2007-06-01 22:17:00,1.42631,1.42635,1.42609,1.42613,23400000.0
2007-06-01 22:18:00,1.42601,1.42628,1.42601,1.42608,37800000.0
2007-06-01 22:19:00,1.42575,1.42621,1.42575,1.42617,24100000.0
2007-06-01 22:20:00,1.4262,1.42624,1.4262,1.42624,7000000.0
2007-06-01 22:21:00,1.42593,1.42617,1.42578,1.42603,25200000.0
2007-06-01 22:22:00,1.42604,1.42622,1.42588,1.42618,40300000.0
2007-06-01 22:23:00,1.42621,1.42624,1.42603,1.42603,28200000.0
2007-06-01 22:24:00,1.426,1.42623,1.42594,1.42623,50600000.0
2007-06-01 22:25:00,1.42616,1.42623,1.42601,1.42621,31600000.0
2007-06-01 22:26:00,1.426,1.42634,1.426,1.42634,23200000.0
2007-06-01 22:27:00,1.42616,1.42628,1.42584,1.42616,26800000.0
2007-06-01 22:28:00,1.42603,1.42615,1.4256,1.4256,62200001.0
2007-06-01 22:29:00,1.4255,1.4255,1.42535,1.42541,24200000.0
2007-06-01 22:30:00,1.42541,1.42563,1.42535,1.42554,32000000.0
2007-06-01 22:31:00,1.42577,1.42588,1.42518,1.42581,35400000.0
2007-06-01 22:32:00,1.42571,1.42581,1.42558,1.42581,46800000.0
2007-06-01 22:33:00,1.42577,1.42598,1.42577,1.42598,34800000.0
2007-06-01 22:34:00,1.42594,1.42601,1.42566,1.42585,45700000.0
2007-06-01 22:35:00,1.42601,1.42607,1.4258,1.42595,36400000.0
2007-06-01 22:36:00,1.42609,1.42609,1.4252,1.4252,38400000.0
2007-06-01 22:37:00,1.42577,1.42593,1.42576,1.42582,40000000.0
2007-06-01 22:38:00,1.42572,1.42591,1.42571,1.42585,50400000.0
2007-06-01 22:39:00,1.42573,1.4258,1.42555,1.42557,49200001.0
2007-06-01 22:40:00,1.4256,1.42581,1.42524,1.42524,42900000.0
2007-06-01 22:41:00,1.42558,1.42591,1.42558,1.42577,39600000.0
2007-06-01 22:42:00,1.42554,1.42568,1.42547,1.42553,33200000.0
2007-06-01 22:43:00,1.42568,1.42569,1.42545,1.42549,51200000.0
2007-06-01 22:44:00,1.42552,1.42574,1.42537,1.42574,41000000.0
2007-06-01 22:45:00,1.42579,1.42587,1.42557,1.42587,45500001.0
2007-06-01 22:46:00,1.42585,1.42588,1.42565,1.42565,32800000.0
2007-06-01 22:47:00,1.4257,1.42583,1.42562,1.42573,51600000.0
2007-06-01 22:48:00,1.42543,1.42582,1.42543,1.42556,27600000.0
2007-06-01 22:49:00,1.42568,1.42613,1.42568,1.426,26700000.0
2007-06-01 22:50:00,1.42597,1.42603,1.42554,1.42579,44500000.0
2007-06-01 22:51:00,1.4257,1.42594,1.42568,1.42592,37600000.0
2007-06-01 22:52:00,1.42605,1.42607,1.42578,1.426,41100000.0
2007-06-01 22:53:00,1.42606,1.42613,1.42588,1.42607,54800000.0
2007-06-01 22:54:00,1.42608,1.42616,1.42593,1.42593,25800000.0
2007-06-01 22:55:00,1.42611,1.42611,1.42586,1.42589,34800000.0
2007-06-01 22:56:00,1.42612,1.4262,1.426,1.4262,25600000.0
2007-06-01 22:57:00,1.42616,1.42638,1.42604,1.42604,25400000.0
2007-06-01 22:58:00,1.42626,1.42635,1.42604,1.42604,42600000.0
2007-06-01 22:59:00,1.4262,1.42629,1.42606,1.4262,69400000.0
2007-06-03 23:00:00,1.42599,1.42599,1.42527,1.42527,31800000.0
2007-06-03 23:01:00,1.42523,1.42568,1.4248,1.42568,48000000.0
2007-06-03 23:02:00,1.42544,1.42574,1.42544,1.42566,45200000.0
2007-06-03 23:03:00,1.4257,1.4257,1.42545,1.42545,28800000.0
2007-06-03 23:04:00,1.42528,1.42565,1.42521,1.4256,31600000.0
2007-06-03 23:05:00,1.42538,1.4255,1.42535,1.4255,47300000.0
2007-06-03 23:06:00,1.4254,1.4254,1.4254,1.4254,2200000.0
2007-06-03 23:07:00,1.42545,1.4258,1.42545,1.42564,34100000.0
2007-06-03 23:08:00,1.4257,1.42587,1.42555,1.42563,32600000.0
2007-06-03 23:09:00,1.426,1.42604,1.42571,1.42591,20800000.0
2007-06-03 23:10:00,1.42556,1.42584,1.42546,1.42558,38400000.0
2007-06-03 23:11:00,1.42595,1.42595,1.4258,1.42588,57000001.0
2007-06-03 23:12:00,1.42583,1.42583,1.42545,1.42556,36200000.0
2007-06-03 23:13:00,1.4247,1.42539,1.4247,1.42535,44800000.0
2007-06-03 23:14:00,1.4255,1.4255,1.42527,1.42531,24500000.0
2007-06-03 23:15:00,1.42549,1.42566,1.42496,1.42541,39600000.0
2007-06-03 23:16:00,1.42548,1.42548,1.42528,1.42534,25600000.0
2007-06-03 23:17:00,1.42567,1.42567,1.42552,1.42553,31200000.0
2007-06-03 23:18:00,1.42556,1.42559,1.42519,1.42541,42200000.0
2007-06-03 23:19:00,1.42539,1.42555,1.42531,1.42539,65600000.0
2007-06-03 23:20:00,1.42549,1.4256,1.42515,1.42547,50900000.0
2007-06-03 23:22:00,1.42542,1.42562,1.42521,1.42562,76900000.0
2007-06-03 23:23:00,1.42542,1.42557,1.42542,1.42557,51900000.0
2007-06-03 23:24:00,1.42549,1.42582,1.42546,1.42546,37400000.0
2007-06-03 23:25:00,1.4256,1.42575,1.42552,1.42552,27600000.0
2007-06-03 23:26:00,1.42565,1.42577,1.42548,1.42577,46600000.0
2007-06-03 23:27:00,1.42556,1.42563,1.42551,1.42551,53600001.0
2007-06-03 23:28:00,1.42548,1.42568,1.42534,1.42534,41000000.0
2007-06-03 23:29:00,1.42557,1.42588,1.42546,1.42581,46300000.0
2007-06-03 23:30:00,1.42597,1.42598,1.42592,1.42597,11800000.0
2007-06-03 23:31:00,1.42606,1.42606,1.42568,1.42604,34400000.0
2007-06-03 23:32:00,1.42577,1.42602,1.42577,1.42592,34600000.0
2007-06-03 23:34:00,1.42597,1.42614,1.42584,1.42584,62400001.0
2007-06-03 23:35:00,1.42597,1.42605,1.42592,1.42592,22600000.0
2007-06-03 23:36:00,1.42569,1.42584,1.42569,1.42571,24400000.0
2007-06-03 23:37:00,1.42602,1.42604,1.42594,1.42602,31000000.0
2007-06-03 23:38:00,1.42566,1.4259,1.42566,1.42589,47700000.0
2007-06-03 23:39:00,1.4259,1.42597,1.42584,1.42587,44500000.0
2007-06-03 23:40:00,1.42615,1.4262,1.42589,1.42589,56300000.0
2007-06-03 23:41:00,1.42594,1.42596,1.42542,1.42542,42400000.0
2007-06-03 23:42:00,1.42603,1.42607,1.42585,1.426,35200000.0
2007-06-03 23:43:00,1.42605,1.42613,1.42564,1.42608,33500000.0
2007-06-03 23:44:00,1.4262,1.4262,1.426,1.42611,54600000.0
2007-06-03 23:45:00,1.426,1.42623,1.4258,1.42603,54100000.0
2007-06-03 23:46:00,1.42626,1.42626,1.42568,1.42613,37400000.0
2007-06-03 23:47:00,1.42626,1.42639,1.42612,1.42632,56400000.0
2007-06-03 23:48:00,1.42634,1.42634,1.42609,1.42629,52400001.0
2007-06-03 23:49:00,1.42634,1.42634,1.42587,1.42618,23800000.0
2007-06-03 23:50:00,1.42621,1.42639,1.42604,1.42623,18400000.0
2007-06-03 23:51:00,1.42626,1.42637,1.42607,1.42623,52700000.0
2007-06-03 23:52:00,1.42626,1.42626,1.42586,1.42613,25800000.0
2007-06-03 23:53:00,1.42632,1.42632,1.42602,1.42622,35400000.0
2007-06-03 23:54:00,1.42622,1.42627,1.42557,1.42557,42500000.0
2007-06-03 23:55:00,1.42602,1.42622,1.42602,1.42607,47000000.0
2007-06-03 23:56:00,1.42633,1.42647,1.42616,1.4263,22000000.0
2007-06-03 23:57:00,1.42632,1.4264,1.42627,1.4264,44400001.0
2007-06-03 23:58:00,1.42631,1.42643,1.42599,1.42629,52400000.0
2007-06-03 23:59:00,1.42615,1.42619,1.42596,1.42597,43000000.0
2007-06-04 00:00:00,1.42609,1.42624,1.42597,1.42609,37400000.0
2007-06-04 00:01:00,1.42617,1.42617,1.42594,1.42614,39400000.0
2007-06-04 00:02:00,1.42614,1.42614,1.42567,1.42606,41800000.0
2007-06-04 00:03:00,1.42607,1.42618,1.426,1.42607,26400000.0
2007-06-04 00:04:00,1.42613,1.42624,1.42613,1.4262,29200000.0
2007-06-04 00:05:00,1.4263,1.4263,1.42607,1.42607,41800001.0
2007-06-04 00:06:00,1.4262,1.42643,1.4262,1.42639,35600000.0
2007-06-04 00:07:00,1.42627,1.42637,1.42612,1.42622,36000000.0
2007-06-04 00:08:00,1.42631,1.42644,1.42607,1.42644,43300000.0
2007-06-04 00:09:00,1.42635,1.42653,1.4262,1.42635,47600000.0
2007-06-04 00:10:00,1.42643,1.42649,1.42628,1.42634,22800000.0
2007-06-04 00:11:00,1.42627,1.42632,1.42607,1.42607,29400000.0
2007-06-04 00:12:00,1.42635,1.42635,1.42612,1.42612,23200000.0
2007-06-04 00:13:00,1.42629,1.42632,1.42594,1.42629,23400000.0
2007-06-04 00:14:00,1.4261,1.42637,1.42605,1.42637,33000000.0
2007-06-04 00:15:00,1.42612,1.42625,1.42574,1.42574,71600000.0
2007-06-04 00:16:00,1.42588,1.426,1.42578,1.42582,37600000.0
2007-06-04 00:17:00,1.42579,1.42599,1.42579,1.42599,30600000.0
2007-06-04 00:18:00,1.42601,1.42613,1.42583,1.42601,84100000.0
2007-06-04 00:19:00,1.42612,1.42612,1.42591,1.42611,48500000.0
2007-06-04 00:20:00,1.42614,1.42614,1.42577,1.42577,37600000.0
2007-06-04 00:21:00,1.4261,1.42622,1.426,1.42619,49300000.0
2007-06-04 00:22:00,1.4261,1.42626,1.42601,1.42613,23700000.0
2007-06-04 00:23:00,1.42605,1.42624,1.42561,1.42608,35000000.0
2007-06-04 00:24:00,1.42621,1.42628,1.42606,1.42623,39300000.0
2007-06-04 00:25:00,1.42611,1.42628,1.42601,1.42616,43700000.0
2007-06-04 00:26:00,1.42618,1.42623,1.42603,1.42618,35000000.0
2007-06-04 00:27:00,1.4262,1.4262,1.42601,1.42604,32400000.0
2007-06-04 00:28:00,1.42612,1.42616,1.42578,1.42591,47000000.0
2007-06-04 00:29:00,1.42602,1.42612,1.4259,1.42597,33000001.0
2007-06-04 00:30:00,1.42569,1.42612,1.42569,1.42612,44400000.0
2007-06-04 00:31:00,1.42614,1.42619,1.42609,1.42609,32800000.0
2007-06-04 00:32:00,1.42601,1.42632,1.42596,1.426,26000000.0
2007-06-04 00:33:00,1.4263,1.42647,1.42606,1.42647,38000000.0
2007-06-04 00:34:00,1.42655,1.42655,1.42627,1.42627,19600000.0
2007-06-04 00:35:00,1.4266,1.4266,1.4264,1.42655,60000000.0
2007-06-04 00:36:00,1.42655,1.42662,1.42639,1.4265,54300000.0
2007-06-04 00:37:00,1.42657,1.42657,1.42629,1.42629,50900000.0
2007-06-04 00:38:00,1.42635,1.42644,1.42628,1.42636,34200000.0
2007-06-04 00:39:00,1.42601,1.42634,1.42597,1.42634,49400000.0
2007-06-04 00:40:00,1.42629,1.42637,1.42618,1.42626,28400000.0
2007-06-04 00:41:00,1.42629,1.42629,1.42594,1.42614,36600000.0
2007-06-04 00:42:00,1.42614,1.42626,1.42612,1.42622,54600000.0
2007-06-04 00:43:00,1.42599,1.42629,1.42578,1.42624,35200000.0
2007-06-04 00:44:00,1.4261,1.42615,1.42599,1.42611,34000000.0
2007-06-04 00:45:00,1.42612,1.42612,1.42583,1.42599,55000000.0
2007-06-04 00:46:00,1.42611,1.42618,1.426,1.42615,66300001.0
2007-06-04 00:47:00,1.42601,1.42601,1.42579,1.42595,36400000.0
2007-06-04 00:48:00,1.42571,1.42618,1.42571,1.4259,35800001.0
2007-06-04 00:49:00,1.42596,1.42606,1.42578,1.42601,44600000.0
2007-06-04 00:50:00,1.42605,1.42606,1.42603,1.42603,11000000.0
2007-06-04 00:51:00,1.42585,1.42608,1.42582,1.42607,54000000.0
2007-06-04 00:52:00,1.42584,1.42603,1.42579,1.42603,29000000.0
2007-06-04 00:53:00,1.42588,1.42617,1.42586,1.42617,39600000.0
2007-06-04 00:54:00,1.42586,1.42623,1.42586,1.42602,32600000.0
2007-06-04 00:55:00,1.42558,1.4261,1.42558,1.42579,26800000.0
2007-06-04 00:56:00,1.42588,1.42597,1.42576,1.42581,44800000.0
2007-06-04 00:57:00,1.42592,1.42594,1.42571,1.42571,17000000.0
2007-06-04 00:58:00,1.42591,1.42591,1.42561,1.4257,46200000.0
2007-06-04 00:59:00,1.42578,1.4258,1.42569,1.42576,31200000.0
2007-06-04 01:00:00,1.42565,1.42571,1.42545,1.42556,33500000.0
2007-06-04 01:01:00,1.42557,1.42571,1.42543,1.42544,32900000.0
2007-06-04 01:02:00,1.42562,1.42575,1.42528,1.42528,47000000.0
2007-06-04 01:03:00,1.42576,1.42585,1.42558,1.42575,23000000.0
2007-06-04 01:04:00,1.42576,1.42576,1.4255,1.42564,44800000.0
2007-06-04 01:05:00,1.42571,1.42577,1.42557,1.42566,38500000.0
2007-06-04 01:06:00,1.42588,1.42588,1.4256,1.42581,35800000.0
2007-06-04 01:07:00,1.42586,1.42591,1.42564,1.42576,37200000.0
2007-06-04 01:08:00,1.42579,1.42579,1.42535,1.42535,26800000.0
2007-06-04 01:09:00,1.42581,1.42581,1.42561,1.42579,33800000.0
2007-06-04 01:10:00,1.42576,1.4259,1.4255,1.42572,34000000.0
2007-06-04 01:11:00,1.42564,1.42586,1.42564,1.42586,38300000.0
2007-06-04 01:12:00,1.42573,1.42591,1.42548,1.42576,29400000.0
2007-06-04 01:13:00,1.42599,1.42602,1.42572,1.42602,27600000.0
2007-06-04 01:14:00,1.42563,1.42575,1.42529,1.42533,27000000.0
2007-06-04 01:15:00,1.42566,1.42568,1.42534,1.42555,32800000.0
2007-06-04 01:16:00,1.42582,1.42599,1.42572,1.42587,58100000.0
2007-06-04 01:17:00,1.42586,1.42586,1.42565,1.42573,43800000.0
2007-06-04 01:18:00,1.42577,1.42592,1.42553,1.42592,28000000.0
2007-06-04 01:19:00,1.42575,1.42598,1.42573,1.42594,39000000.0
2007-06-04 01:20:00,1.42611,1.42631,1.42568,1.42615,49900000.0
2007-06-04 01:22:00,1.42619,1.42619,1.42591,1.42606,23200000.0
2007-06-04 01:23:00,1.42602,1.42602,1.4257,1.4257,48600001.0
2007-06-04 01:24:00,1.42607,1.42615,1.42595,1.4261,28700000.0
2007-06-04 01:25:00,1.42601,1.42616,1.42578,1.42602,66400002.0
2007-06-04 01:26:00,1.42592,1.42615,1.4259,1.42605,30200000.0
2007-06-04 01:27:00,1.426,1.426,1.4258,1.426,30600000.0
2007-06-04 01:28:00,1.42587,1.42601,1.42557,1.42595,42200000.0
2007-06-04 01:29:00,1.42611,1.42615,1.42606,1.42615,32200000.0
2007-06-04 01:30:00,1.42596,1.42596,1.4254,1.42574,52400000.0
2007-06-04 01:31:00,1.4257,1.42593,1.42561,1.42593,32400000.0
2007-06-04 01:32:00,1.42592,1.42619,1.42578,1.42599,28200000.0
2007-06-04 01:33:00,1.42602,1.42621,1.42599,1.42618,23700000.0
2007-06-04 01:34:00,1.42616,1.42631,1.42577,1.42631,28000000.0
2007-06-04 01:35:00,1.42637,1.4266,1.4262,1.4262,51600000.0
2007-06-04 01:36:00,1.42616,1.42616,1.42602,1.42602,39800000.0
2007-06-04 01:37:00,1.42642,1.42657,1.42616,1.42653,36600000.0
2007-06-04 01:38:00,1.42658,1.42658,1.4263,1.4263,45500000.0
2007-06-04 01:39:00,1.42638,1.4265,1.42606,1.42641,44400000.0
2007-06-04 01:40:00,1.42635,1.42646,1.4263,1.4264,35200000.0
2007-06-04 01:41:00,1.42633,1.42672,1.42627,1.42656,41400000.0
2007-06-04 01:42:00,1.42672,1.42682,1.42652,1.42672,27600000.0
2007-06-04 01:43:00,1.42666,1.42681,1.42647,1.42664,25400000.0
2007-06-04 01:44:00,1.42657,1.42662,1.42622,1.42647,34200000.0
2007-06-04 01:45:00,1.42663,1.42677,1.42655,1.42672,44900000.0
2007-06-04 01:46:00,1.42666,1.4268,1.42648,1.42659,52200000.0
2007-06-04 01:47:00,1.42648,1.42662,1.42636,1.4264,53600002.0
2007-06-04 01:48:00,1.42655,1.42678,1.4262,1.4262,43000000.0
2007-06-04 01:49:00,1.42655,1.42673,1.42607,1.42654,33800000.0
2007-06-04 01:50:00,1.42643,1.42643,1.42594,1.42632,37800000.0
2007-06-04 01:51:00,1.42621,1.42621,1.426,1.42604,23400000.0
2007-06-04 01:52:00,1.42623,1.42635,1.42602,1.42602,22700000.0
2007-06-04 01:53:00,1.42619,1.42631,1.4261,1.42619,37600000.0
2007-06-04 01:54:00,1.42616,1.42629,1.42616,1.42619,51100000.0
2007-06-04 01:55:00,1.42619,1.42634,1.42609,1.42609,42900000.0
2007-06-04 01:56:00,1.4262,1.42626,1.42603,1.42604,72300000.0
2007-06-04 01:57:00,1.42621,1.42634,1.42614,1.42624,30400000.0
2007-06-04 01:58:00,1.42625,1.42641,1.42607,1.42608,37500000.0
2007-06-04 01:59:00,1.42637,1.42645,1.42632,1.42642,40000000.0
2007-06-04 02:00:00,1.42644,1.42652,1.42636,1.42643,55300001.0
2007-06-04 02:01:00,1.42615,1.42648,1.426,1.42634,45200001.0
2007-06-04 02:02:00,1.42637,1.42638,1.42617,1.42628,57300000.0
2007-06-04 02:03:00,1.42624,1.42648,1.42621,1.42631,44000000.0
2007-06-04 02:04:00,1.42622,1.42668,1.42622,1.42646,32000000.0
2007-06-04 02:05:00,1.42683,1.42701,1.42667,1.42667,35300000.0
2007-06-04 02:06:00,1.42664,1.42679,1.42661,1.42669,80800000.0
2007-06-04 02:07:00,1.42652,1.42677,1.42652,1.42675,29000000.0
2007-06-04 02:08:00,1.42645,1.4265,1.42633,1.4265,36200000.0
2007-06-04 02:09:00,1.42655,1.42659,1.4261,1.42643,42400000.0
2007-06-04 02:10:00,1.42645,1.42664,1.42599,1.42648,28000000.0
2007-06-04 02:11:00,1.42611,1.4267,1.42611,1.42648,42400000.0
2007-06-04 02:12:00,1.42626,1.42657,1.42626,1.42642,38900000.0
2007-06-04 02:13:00,1.42652,1.42679,1.42642,1.42664,47600000.0
2007-06-04 02:14:00,1.42678,1.42722,1.42678,1.42707,41800000.0
2007-06-04 02:15:00,1.42711,1.42719,1.42679,1.42719,38000000.0
2007-06-04 02:16:00,1.42731,1.42746,1.42712,1.42724,30600000.0
2007-06-04 02:17:00,1.42729,1.42744,1.42714,1.42744,51400001.0
2007-06-04 02:18:00,1.42735,1.42751,1.4272,1.42728,33400000.0
2007-06-04 02:19:00,1.42735,1.42738,1.42722,1.42728,33800000.0
2007-06-04 02:20:00,1.42732,1.42741,1.42698,1.42733,29400000.0
2007-06-04 02:21:00,1.42727,1.42759,1.42727,1.42759,32000000.0
2007-06-04 02:22:00,1.42738,1.42752,1.42716,1.42739,33400000.0
2007-06-04 02:23:00,1.42743,1.42749,1.42738,1.42738,44200000.0
2007-06-04 02:24:00,1.42705,1.42786,1.42705,1.42765,47000000.0
2007-06-04 02:25:00,1.42768,1.42776,1.42717,1.42757,34900000.0
2007-06-04 02:26:00,1.42773,1.42788,1.42763,1.42763,24800000.0
2007-06-04 02:27:00,1.42756,1.42776,1.42738,1.42755,39800000.0
2007-06-04 02:28:00,1.4277,1.42781,1.42752,1.42752,47000001.0
2007-06-04 02:29:00,1.42758,1.42769,1.42723,1.42764,52000000.0
2007-06-04 02:30:00,1.4275,1.42753,1.42746,1.42753,22600000.0
2007-06-04 02:31:00,1.42744,1.42751,1.42711,1.42736,38900000.0
2007-06-04 02:32:00,1.42752,1.42752,1.42732,1.42751,23200000.0
2007-06-04 02:33:00,1.42762,1.42786,1.42761,1.42763,29300000.0
2007-06-04 02:34:00,1.4277,1.42791,1.42755,1.42779,40000000.0
2007-06-04 02:35:00,1.42781,1.42781,1.4275,1.42761,28400000.0
2007-06-04 02:36:00,1.4273,1.42767,1.4273,1.42756,27000000.0
2007-06-04 02:37:00,1.42762,1.42769,1.4274,1.42769,37800000.0
2007-06-04 02:38:00,1.42748,1.42761,1.42729,1.42729,46900000.0
2007-06-04 02:39:00,1.42732,1.42738,1.42674,1.42738,41800001.0
2007-06-04 02:40:00,1.42748,1.42758,1.42738,1.42744,35000000.0
2007-06-04 02:41:00,1.42759,1.42769,1.42729,1.42769,24200000.0
2007-06-04 02:42:00,1.42795,1.42815,1.42776,1.42787,37600000.0
2007-06-04 02:43:00,1.42764,1.42767,1.42724,1.42736,48800000.0
2007-06-04 02:44:00,1.42741,1.42746,1.42713,1.42741,29800000.0
2007-06-04 02:45:00,1.42736,1.42751,1.42718,1.42736,28800000.0
2007-06-04 02:46:00,1.42748,1.42751,1.42724,1.42751,61000000.0
2007-06-04 02:47:00,1.42736,1.42751,1.42708,1.42733,26000000.0
2007-06-04 02:48:00,1.42735,1.42735,1.42691,1.42691,83000000.0
2007-06-04 02:49:00,1.427,1.42729,1.42686,1.42704,26000000.0
2007-06-04 02:50:00,1.42697,1.42704,1.42685,1.42704,28200000.0
2007-06-04 02:51:00,1.42682,1.42723,1.42682,1.42707,45200000.0
2007-06-04 02:52:00,1.42694,1.42717,1.42681,1.42713,33800000.0
2007-06-04 02:53:00,1.42711,1.42715,1.42684,1.42715,39400000.0
2007-06-04 02:54:00,1.42712,1.4273,1.4271,1.42729,40600001.0
2007-06-04 02:55:00,1.42723,1.42723,1.42707,1.42718,46600000.0
2007-06-04 02:56:00,1.42723,1.42737,1.42706,1.42737,47700001.0
2007-06-04 02:57:00,1.42705,1.42754,1.42705,1.42754,47900000.0
2007-06-04 02:58:00,1.42739,1.42755,1.42721,1.4274,36600000.0
2007-06-04 02:59:00,1.42724,1.42739,1.42713,1.42739,37400000.0
2007-06-04 03:00:00,1.4275,1.42754,1.42737,1.42754,40900000.0
2007-06-04 03:01:00,1.42742,1.42755,1.42732,1.42755,41600000.0
2007-06-04 03:02:00,1.42735,1.42763,1.42735,1.4274,44500000.0
2007-06-04 03:03:00,1.42719,1.42734,1.42714,1.42729,33400000.0
2007-06-04 03:04:00,1.42719,1.42741,1.42689,1.42689,36800000.0
2007-06-04 03:05:00,1.42749,1.42767,1.42725,1.42725,31600000.0
2007-06-04 03:06:00,1.42761,1.42761,1.42736,1.42738,42100000.0
2007-06-04 03:07:00,1.4276,1.4276,1.42705,1.42706,35600000.0
2007-06-04 03:08:00,1.42722,1.42744,1.42713,1.42736,41200000.0
2007-06-04 03:09:00,1.42728,1.42731,1.42728,1.4273,14000000.0
2007-06-04 03:10:00,1.42712,1.42723,1.42691,1.42697,37600000.0
2007-06-04 03:11:00,1.42696,1.42707,1.42647,1.42647,19600000.0
2007-06-04 03:12:00,1.42687,1.42687,1.42664,1.42674,34800000.0
2007-06-04 03:13:00,1.42687,1.42696,1.42678,1.42685,29200000.0
2007-06-04 03:14:00,1.42685,1.42695,1.42672,1.42692,48700000.0
2007-06-04 03:15:00,1.42699,1.42715,1.42698,1.42715,39700000.0
2007-06-04 03:16:00,1.42721,1.42724,1.42664,1.42692,30800001.0
2007-06-04 03:17:00,1.42708,1.42716,1.42703,1.42708,37800000.0
2007-06-04 03:18:00,1.42705,1.42721,1.42683,1.42721,22400000.0
2007-06-04 03:19:00,1.42716,1.42725,1.42704,1.42714,50500000.0
2007-06-04 03:20:00,1.4272,1.4273,1.42693,1.42701,47000000.0
2007-06-04 03:21:00,1.42688,1.42704,1.42682,1.42698,36200000.0
2007-06-04 03:22:00,1.42687,1.42702,1.42687,1.42697,31800000.0
2007-06-04 03:23:00,1.42688,1.42708,1.42685,1.42708,21000000.0
2007-06-04 03:24:00,1.42694,1.42703,1.42676,1.42703,23200000.0
2007-06-04 03:25:00,1.42671,1.42702,1.42671,1.42702,26000000.0
2007-06-04 03:26:00,1.42692,1.42693,1.42664,1.42693,39400000.0
2007-06-04 03:27:00,1.42663,1.42697,1.42663,1.42685,40000000.0
2007-06-04 03:28:00,1.42691,1.42691,1.42676,1.42681,33100000.0
2007-06-04 03:29:00,1.42679,1.42681,1.42651,1.42651,35000000.0
2007-06-04 03:30:00,1.42675,1.42689,1.42666,1.42682,34600000.0
2007-06-04 03:31:00,1.42686,1.4269,1.42658,1.42682,71800001.0
2007-06-04 03:32:00,1.42676,1.42689,1.42676,1.42684,35800000.0
2007-06-04 03:33:00,1.42669,1.42683,1.4266,1.4268,30600000.0
2007-06-04 03:34:00,1.42697,1.42714,1.4268,1.4269,57800000.0
2007-06-04 03:35:00,1.42697,1.42697,1.42668,1.4269,40500000.0
2007-06-04 03:36:00,1.42678,1.42708,1.42656,1.42687,61400002.0
2007-06-04 03:37:00,1.42687,1.42701,1.42676,1.42676,20600000.0
2007-06-04 03:38:00,1.42693,1.42708,1.42685,1.42698,51700000.0
2007-06-04 03:39:00,1.42673,1.42723,1.42673,1.42707,42800000.0
2007-06-04 03:40:00,1.42699,1.42699,1.42681,1.42693,42900001.0
2007-06-04 03:41:00,1.42685,1.42706,1.42678,1.42695,25400000.0
2007-06-04 03:42:00,1.42696,1.42696,1.42679,1.42681,51900000.0
2007-06-04 03:43:00,1.42683,1.42698,1.4268,1.42685,40400000.0
2007-06-04 03:44:00,1.42673,1.4269,1.42653,1.42653,55100000.0
2007-06-04 03:45:00,1.42693,1.42699,1.42667,1.42688,38800000.0
2007-06-04 03:46:00,1.42694,1.42694,1.42636,1.42673,35800000.0
2007-06-04 03:47:00,1.42656,1.4268,1.42654,1.4268,21000000.0
2007-06-04 03:48:00,1.42655,1.42677,1.42655,1.42665,50300000.0
2007-06-04 03:49:00,1.42658,1.42675,1.4265,1.42665,30000000.0
2007-06-04 03:50:00,1.42646,1.42665,1.42632,1.42633,39400000.0
2007-06-04 03:51:00,1.42649,1.42672,1.42636,1.42672,41600000.0
2007-06-04 03:52:00,1.42672,1.42687,1.42661,1.42686,45500000.0
2007-06-04 03:53:00,1.42694,1.42694,1.42669,1.42669,32600000.0
2007-06-04 03:54:00,1.42653,1.42682,1.42653,1.42679,40700000.0
2007-06-04 03:55:00,1.4268,1.42682,1.42672,1.42672,21800000.0
2007-06-04 03:56:00,1.42677,1.42686,1.42666,1.42677,31400000.0
2007-06-04 03:57:00,1.42678,1.42695,1.42644,1.42691,52800000.0
2007-06-04 03:58:00,1.42692,1.42695,1.42672,1.42695,52000000.0
2007-06-04 03:59:00,1.42687,1.42698,1.42664,1.42675,47000000.0
2007-06-04 04:00:00,1.42667,1.42689,1.42655,1.42663,39500000.0
2007-06-04 04:01:00,1.42654,1.42654,1.42608,1.42642,34300000.0
2007-06-04 04:02:00,1.42646,1.42659,1.42643,1.42654,24000000.0
2007-06-04 04:03:00,1.4265,1.42664,1.42623,1.42664,25800000.0
2007-06-04 04:04:00,1.4265,1.42665,1.42645,1.42645,44400001.0
2007-06-04 04:05:00,1.42601,1.42695,1.42601,1.42668,51600000.0
2007-06-04 04:06:00,1.42651,1.4266,1.42621,1.4266,39200001.0
2007-06-04 04:07:00,1.42642,1.42644,1.4261,1.42635,77900000.0
2007-06-04 04:08:00,1.42624,1.42639,1.42609,1.42634,55100000.0
2007-06-04 04:09:00,1.42626,1.42641,1.42604,1.42633,20400000.0
2007-06-04 04:10:00,1.42634,1.42652,1.42613,1.42641,33600000.0
2007-06-04 04:11:00,1.42624,1.4263,1.42604,1.4263,38800000.0
2007-06-04 04:12:00,1.42626,1.42639,1.4261,1.42639,46900000.0
2007-06-04 04:13:00,1.42635,1.42652,1.42588,1.42652,28000000.0
2007-06-04 04:14:00,1.42629,1.42651,1.42602,1.42626,52600000.0
2007-06-04 04:15:00,1.42639,1.42643,1.42628,1.42641,37200000.0
2007-06-04 04:16:00,1.4263,1.42649,1.42586,1.42648,35100000.0
2007-06-04 04:17:00,1.42647,1.42649,1.42627,1.42648,27800000.0
2007-06-04 04:18:00,1.42598,1.42656,1.42598,1.42633,57300001.0
2007-06-04 04:19:00,1.42603,1.42645,1.42603,1.42645,44000001.0
2007-06-04 04:20:00,1.42625,1.42632,1.4262,1.42624,30600000.0
2007-06-04 04:21:00,1.42644,1.42658,1.42629,1.42655,50600000.0
2007-06-04 04:22:00,1.42656,1.42658,1.42648,1.42656,78100000.0
2007-06-04 04:23:00,1.42635,1.4265,1.42635,1.4265,40200000.0
2007-06-04 04:24:00,1.4264,1.42662,1.4264,1.42654,45700000.0
2007-06-04 04:25:00,1.42667,1.42667,1.42639,1.42644,44600000.0
2007-06-04 04:26:00,1.42655,1.42655,1.42631,1.42631,35200000.0
2007-06-04 04:27:00,1.42647,1.42659,1.42632,1.42632,31400000.0
2007-06-04 04:28:00,1.42659,1.42659,1.42619,1.42654,56800001.0
2007-06-04 04:30:00,1.42644,1.42664,1.42622,1.42639,42200000.0
2007-06-04 04:31:00,1.42613,1.42643,1.42613,1.42639,43200000.0
2007-06-04 04:32:00,1.42649,1.42658,1.42639,1.42639,35200000.0
2007-06-04 04:33:00,1.42657,1.42657,1.42628,1.42645,37800000.0
2007-06-04 04:34:00,1.42634,1.42653,1.42629,1.42629,51800000.0
2007-06-04 04:35:00,1.42615,1.42648,1.42615,1.42637,51900001.0
2007-06-04 04:36:00,1.42657,1.42657,1.42642,1.42642,46800000.0
2007-06-04 04:37:00,1.42645,1.42645,1.42604,1.42628,22400000.0
2007-06-04 04:38:00,1.42626,1.42661,1.42622,1.42661,58600000.0
2007-06-04 04:39:00,1.42645,1.4266,1.42612,1.4266,39600000.0
2007-06-04 04:40:00,1.42646,1.42654,1.42628,1.42635,51000000.0
2007-06-04 04:41:00,1.4264,1.42658,1.4262,1.42651,42100000.0
2007-06-04 04:42:00,1.42621,1.42632,1.42616,1.42617,42600000.0
2007-06-04 04:43:00,1.42641,1.4266,1.4264,1.4265,37600000.0
2007-06-04 04:44:00,1.42642,1.42655,1.42587,1.42645,47400000.0
2007-06-04 04:45:00,1.42645,1.42653,1.42635,1.4265,28200000.0
2007-06-04 04:46:00,1.42635,1.4265,1.42582,1.42582,32600000.0
2007-06-04 04:47:00,1.4265,1.42655,1.42637,1.42652,21800000.0
2007-06-04 04:48:00,1.42619,1.42632,1.42612,1.42632,44500000.0
2007-06-04 04:49:00,1.42639,1.42658,1.42627,1.42642,43000000.0
2007-06-04 04:50:00,1.4265,1.42669,1.42639,1.4264,58400000.0
2007-06-04 04:51:00,1.42635,1.42653,1.42627,1.42645,26000000.0
2007-06-04 04:52:00,1.42614,1.42618,1.42594,1.42594,40500000.0
2007-06-04 04:54:00,1.4266,1.42664,1.42649,1.42656,37400000.0
2007-06-04 04:55:00,1.42667,1.42671,1.42645,1.42651,23100000.0
2007-06-04 04:56:00,1.42645,1.42674,1.42645,1.42674,36800000.0
2007-06-04 04:57:00,1.42657,1.42659,1.42648,1.42648,30000000.0
2007-06-04 04:58:00,1.42672,1.42672,1.4263,1.42659,38400000.0
2007-06-04 04:59:00,1.42651,1.42673,1.42651,1.42658,22200000.0
2007-06-04 05:00:00,1.42663,1.42671,1.42652,1.42671,51200000.0
2007-06-04 05:01:00,1.42655,1.42662,1.4265,1.42654,43100000.0
2007-06-04 05:02:00,1.42627,1.42665,1.42627,1.42665,37400000.0
2007-06-04 05:03:00,1.42669,1.42669,1.42645,1.42658,31400001.0
2007-06-04 05:04:00,1.42622,1.42647,1.42597,1.42614,23200000.0
2007-06-04 05:05:00,1.42634,1.42654,1.42633,1.42633,32400000.0
2007-06-04 05:06:00,1.4266,1.42668,1.42641,1.42658,43400000.0
2007-06-04 05:07:00,1.4265,1.42653,1.42624,1.42637,46000000.0
2007-06-04 05:08:00,1.42631,1.42639,1.42621,1.42631,35400000.0
2007-06-04 05:09:00,1.42626,1.42626,1.42596,1.42608,48000000.0
2007-06-04 05:10:00,1.4262,1.42638,1.42602,1.42617,41000000.0
2007-06-04 05:11:00,1.42626,1.4264,1.42602,1.42602,46200000.0
2007-06-04 05:12:00,1.42616,1.42626,1.42606,1.42624,41800000.0
2007-06-04 05:13:00,1.42624,1.42644,1.42624,1.42629,36000000.0
2007-06-04 05:14:00,1.42632,1.42632,1.42597,1.42613,28000000.0
2007-06-04 05:15:00,1.42612,1.42612,1.42581,1.42594,36300000.0
2007-06-04 05:16:00,1.42619,1.42634,1.42614,1.42626,32400000.0
2007-06-04 05:17:00,1.42614,1.42642,1.42614,1.42628,30200000.0
2007-06-04 05:18:00,1.42634,1.42634,1.42615,1.42615,41400000.0
2007-06-04 05:19:00,1.42608,1.42655,1.42608,1.42629,36200000.0
2007-06-04 05:20:00,1.42619,1.42655,1.42619,1.4265,21600000.0
2007-06-04 05:21:00,1.42659,1.42662,1.42642,1.42645,34600000.0
2007-06-04 05:22:00,1.42648,1.42651,1.42619,1.42648,47200000.0
2007-06-04 05:23:00,1.42606,1.42696,1.42606,1.42665,40400000.0
2007-06-04 05:24:00,1.42634,1.42646,1.42633,1.42639,48400000.0
2007-06-04 05:25:00,1.42626,1.42652,1.42611,1.42644,50100000.0
2007-06-04 05:26:00,1.42612,1.42612,1.42594,1.42594,52000000.0
2007-06-04 05:27:00,1.42636,1.42639,1.42619,1.42627,43400000.0
2007-06-04 05:28:00,1.42634,1.42642,1.42574,1.42639,27800000.0
2007-06-04 05:29:00,1.42624,1.42637,1.4262,1.42637,40000000.0
2007-06-04 05:30:00,1.42639,1.42643,1.42619,1.42634,34000000.0
2007-06-04 05:31:00,1.42626,1.42642,1.42608,1.42609,58600000.0
2007-06-04 05:32:00,1.42616,1.42628,1.42584,1.42616,22400000.0
2007-06-04 05:33:00,1.4264,1.42643,1.42619,1.42619,50400000.0
2007-06-04 05:34:00,1.42637,1.42642,1.42622,1.42632,28400000.0
2007-06-04 05:35:00,1.42644,1.42654,1.42628,1.42653,27600000.0
2007-06-04 05:36:00,1.42642,1.42664,1.42642,1.42652,35600000.0
2007-06-04 05:37:00,1.42645,1.42657,1.42633,1.4265,37200000.0
2007-06-04 05:38:00,1.42645,1.4266,1.4262,1.4263,42000000.0
2007-06-04 05:40:00,1.42647,1.42658,1.4264,1.4264,36800000.0
2007-06-04 05:42:00,1.42647,1.4266,1.42635,1.42655,27400000.0
2007-06-04 05:43:00,1.42634,1.42662,1.42634,1.42635,53800001.0
2007-06-04 05:44:00,1.4264,1.42663,1.42634,1.42653,61300000.0
2007-06-04 05:45:00,1.42646,1.42667,1.42642,1.42642,64200000.0
2007-06-04 05:46:00,1.42658,1.42663,1.42653,1.42653,21000000.0
2007-06-04 05:47:00,1.42652,1.42676,1.42652,1.42658,53800001.0
2007-06-04 05:48:00,1.42648,1.42673,1.42648,1.42658,33700000.0
2007-06-04 05:49:00,1.42663,1.42666,1.42645,1.42653,46800000.0
2007-06-04 05:50:00,1.4265,1.42668,1.42631,1.42661,23000000.0
2007-06-04 05:51:00,1.42672,1.42672,1.42627,1.42627,38200000.0
2007-06-04 05:52:00,1.42657,1.42677,1.42652,1.42652,29200000.0
2007-06-04 05:53:00,1.42659,1.4267,1.42629,1.4267,39600000.0
2007-06-04 05:54:00,1.42667,1.42667,1.42647,1.42667,39300000.0
2007-06-04 05:55:00,1.42664,1.42679,1.42652,1.42674,46400000.0
2007-06-04 05:56:00,1.42676,1.42676,1.42645,1.42663,16400000.0
2007-06-04 05:57:00,1.42654,1.42677,1.42654,1.42669,51600000.0
2007-06-04 05:58:00,1.42666,1.42681,1.42651,1.42656,35400000.0
2007-06-04 05:59:00,1.42674,1.42674,1.42664,1.42666,33200000.0
2007-06-04 06:00:00,1.42658,1.42679,1.42645,1.4267,48200000.0
2007-06-04 06:01:00,1.42676,1.42696,1.42676,1.4268,33400000.0
2007-06-04 06:02:00,1.42662,1.4267,1.4263,1.4267,34100000.0
2007-06-04 06:03:00,1.42653,1.4266,1.4264,1.42647,29000000.0
2007-06-04 06:04:00,1.42652,1.42659,1.4264,1.42658,53700000.0
2007-06-04 06:05:00,1.42661,1.42661,1.42631,1.42634,49600000.0
2007-06-04 06:06:00,1.42636,1.42665,1.42636,1.42654,27400000.0
2007-06-04 06:07:00,1.4266,1.4267,1.42643,1.4265,35400000.0
2007-06-04 06:08:00,1.42655,1.4267,1.42647,1.42655,73700000.0
2007-06-04 06:09:00,1.42654,1.42669,1.42648,1.42669,71300000.0
2007-06-04 06:10:00,1.42664,1.42673,1.42658,1.4266,44800000.0
2007-06-04 06:11:00,1.42626,1.42663,1.42626,1.42654,45200000.0
2007-06-04 06:12:00,1.42624,1.42653,1.42614,1.42614,40800000.0
2007-06-04 06:13:00,1.42653,1.42677,1.42648,1.42663,50800000.0
2007-06-04 06:14:00,1.42664,1.42664,1.42615,1.42644,27200000.0
2007-06-04 06:15:00,1.42636,1.42654,1.42629,1.42639,40000000.0
2007-06-04 06:16:00,1.42667,1.42672,1.42653,1.42663,39600001.0
2007-06-04 06:17:00,1.42623,1.42668,1.42623,1.42667,35000000.0
2007-06-04 06:18:00,1.4266,1.42681,1.42655,1.42667,45600000.0
2007-06-04 06:19:00,1.42664,1.42664,1.42635,1.42635,33000000.0
2007-06-04 06:20:00,1.42658,1.42661,1.4264,1.4264,30200000.0
2007-06-04 06:21:00,1.4266,1.42668,1.4265,1.42668,23200000.0
2007-06-04 06:22:00,1.42671,1.42675,1.42664,1.42675,33000000.0
2007-06-04 06:23:00,1.42671,1.42682,1.4264,1.42682,32400000.0
2007-06-04 06:24:00,1.42676,1.42676,1.42638,1.42666,29600000.0
2007-06-04 06:25:00,1.42669,1.42671,1.42661,1.42666,28200000.0
2007-06-04 06:26:00,1.42666,1.42683,1.42652,1.42676,36400000.0
2007-06-04 06:27:00,1.42666,1.42676,1.42661,1.42676,45000000.0
2007-06-04 06:28:00,1.42669,1.42674,1.42656,1.42671,31900000.0
2007-06-04 06:29:00,1.42643,1.42655,1.42628,1.4264,41700000.0
2007-06-04 06:30:00,1.42652,1.42654,1.42638,1.42651,24400000.0
2007-06-04 06:31:00,1.42671,1.42674,1.42658,1.42658,25200000.0
2007-06-04 06:32:00,1.42668,1.42685,1.42664,1.42678,35000000.0
2007-06-04 06:33:00,1.42679,1.427,1.42674,1.42683,38000000.0
2007-06-04 06:34:00,1.42651,1.42682,1.42651,1.42663,35400000.0
2007-06-04 06:35:00,1.42654,1.42693,1.42649,1.42661,43000000.0
2007-06-04 06:36:00,1.42626,1.42681,1.42626,1.42676,63700000.0
2007-06-04 06:37:00,1.4268,1.42695,1.42648,1.42648,60100000.0
2007-06-04 06:38:00,1.42687,1.42697,1.42669,1.42669,37600000.0
2007-06-04 06:39:00,1.42675,1.42691,1.42663,1.42667,43400000.0
2007-06-04 06:40:00,1.42661,1.42676,1.42656,1.42676,34600000.0
2007-06-04 06:41:00,1.42653,1.42693,1.42616,1.42693,45300000.0
2007-06-04 06:42:00,1.42642,1.42687,1.42642,1.42683,40600000.0
2007-06-04 06:43:00,1.42701,1.42717,1.4267,1.4267,51900000.0
2007-06-04 06:44:00,1.42695,1.42703,1.42685,1.42685,38200000.0
2007-06-04 06:45:00,1.42673,1.42697,1.42673,1.4268,83700000.0
2007-06-04 06:46:00,1.42688,1.42705,1.42682,1.42685,43200000.0
2007-06-04 06:47:00,1.4269,1.42708,1.42685,1.4269,42800000.0
2007-06-04 06:48:00,1.42677,1.42704,1.42655,1.42665,28200000.0
2007-06-04 06:49:00,1.42656,1.4268,1.4264,1.4268,45200000.0
2007-06-04 06:50:00,1.42685,1.4269,1.4267,1.4269,22000000.0
2007-06-04 06:51:00,1.42677,1.42681,1.42667,1.42681,77100000.0
2007-06-04 06:52:00,1.42695,1.4271,1.42678,1.4271,28000000.0
2007-06-04 06:53:00,1.42665,1.42665,1.42638,1.4266,30800000.0
2007-06-04 06:54:00,1.4269,1.42709,1.42667,1.42675,56400000.0
2007-06-04 06:55:00,1.42705,1.42705,1.42687,1.42694,20400000.0
2007-06-04 06:56:00,1.42693,1.42707,1.42687,1.42699,35400000.0
2007-06-04 06:57:00,1.42723,1.42734,1.42687,1.42715,42000000.0
2007-06-04 06:58:00,1.42684,1.42741,1.42659,1.42727,24600000.0
2007-06-04 06:59:00,1.42702,1.42719,1.42676,1.4269,30000000.0
2007-06-04 07:00:00,1.42733,1.42737,1.4272,1.4272,30000000.0
2007-06-04 07:01:00,1.42719,1.4272,1.42697,1.42714,35000000.0
2007-06-04 07:02:00,1.42706,1.42726,1.42701,1.42709,48800000.0
2007-06-04 07:03:00,1.42738,1.42738,1.42716,1.42724,29400000.0
2007-06-04 07:04:00,1.42745,1.4276,1.42741,1.42748,31600000.0
2007-06-04 07:05:00,1.42747,1.42757,1.42724,1.42724,45200000.0
2007-06-04 07:06:00,1.42742,1.42762,1.42742,1.42762,58000000.0
2007-06-04 07:07:00,1.42764,1.42774,1.42738,1.42742,20200000.0
2007-06-04 07:08:00,1.42752,1.42779,1.42752,1.42756,43000000.0
2007-06-04 07:09:00,1.42754,1.42754,1.42734,1.42743,30600000.0
2007-06-04 07:10:00,1.42759,1.42762,1.42752,1.42752,31400000.0
2007-06-04 07:11:00,1.42755,1.42769,1.42745,1.42745,51600001.0
2007-06-04 07:12:00,1.4276,1.42763,1.42715,1.42733,43500000.0
2007-06-04 07:13:00,1.42759,1.42759,1.42747,1.42757,32400000.0
2007-06-04 07:14:00,1.42739,1.42762,1.42739,1.42739,56400000.0
2007-06-04 07:15:00,1.42752,1.42757,1.42721,1.42746,37400000.0
2007-06-04 07:16:00,1.42725,1.42765,1.42725,1.42752,29900000.0
2007-06-04 07:17:00,1.42764,1.42776,1.42734,1.42768,33600000.0
2007-06-04 07:18:00,1.42762,1.42768,1.42739,1.42755,42200000.0
2007-06-04 07:19:00,1.42745,1.4276,1.42737,1.42737,29200000.0
2007-06-04 07:20:00,1.42732,1.42752,1.42717,1.42737,39600000.0
2007-06-04 07:21:00,1.42762,1.42772,1.42749,1.42772,47600000.0
2007-06-04 07:22:00,1.42768,1.42768,1.4274,1.42763,41200000.0
2007-06-04 07:23:00,1.42766,1.42776,1.42751,1.42762,96399998.0
2007-06-04 07:24:00,1.42751,1.42751,1.42665,1.42665,27000000.0
2007-06-04 07:25:00,1.42657,1.42657,1.42622,1.42622,44800000.0
2007-06-04 07:26:00,1.42624,1.42686,1.42624,1.42686,25800000.0
2007-06-04 07:27:00,1.4268,1.4268,1.42631,1.42654,42000000.0
2007-06-04 07:28:00,1.42661,1.42678,1.42632,1.42669,36800000.0
2007-06-04 07:29:00,1.42676,1.42679,1.42661,1.42679,43600000.0
2007-06-04 07:30:00,1.42671,1.42688,1.4264,1.42684,39000000.0
2007-06-04 07:31:00,1.42666,1.4269,1.42662,1.4269,43600000.0
2007-06-04 07:32:00,1.42667,1.4269,1.42644,1.42687,47600001.0
2007-06-04 07:33:00,1.42677,1.42689,1.4265,1.4265,43000000.0
2007-06-04 07:34:00,1.42667,1.42694,1.42664,1.42694,51000000.0
2007-06-04 07:35:00,1.42665,1.42687,1.42665,1.42687,27200000.0
2007-06-04 07:36:00,1.42666,1.42676,1.42643,1.42667,68100001.0
2007-06-04 07:37:00,1.42664,1.42669,1.42648,1.42668,35800000.0
2007-06-04 07:38:00,1.42659,1.42676,1.42659,1.42664,53000000.0
2007-06-04 07:39:00,1.42642,1.42673,1.42642,1.42655,28400000.0
2007-06-04 07:40:00,1.42644,1.42647,1.42626,1.42634,44400000.0
2007-06-04 07:41:00,1.42631,1.42631,1.42578,1.42578,49300000.0
2007-06-04 07:42:00,1.42538,1.42554,1.42514,1.4254,49300000.0
2007-06-04 07:43:00,1.42553,1.42582,1.42553,1.42576,50800000.0
2007-06-04 07:44:00,1.42588,1.42588,1.4257,1.42585,24400000.0
2007-06-04 07:45:00,1.42591,1.42614,1.42535,1.42581,44700000.0
2007-06-04 07:46:00,1.42574,1.42583,1.42561,1.42583,76300000.0
2007-06-04 07:47:00,1.4258,1.42592,1.42541,1.42592,55100000.0
2007-06-04 07:48:00,1.42586,1.42613,1.42582,1.42613,44900000.0
2007-06-04 07:49:00,1.42607,1.42613,1.42545,1.42545,44400000.0
2007-06-04 07:50:00,1.42581,1.4259,1.42576,1.42588,52300000.0
2007-06-04 07:51:00,1.4258,1.426,1.42561,1.426,46500001.0
2007-06-04 07:52:00,1.42596,1.426,1.42566,1.42586,40200000.0
2007-06-04 07:53:00,1.42596,1.42613,1.42588,1.42598,30900000.0
2007-06-04 07:54:00,1.42596,1.4262,1.42595,1.42595,52900000.0
2007-06-04 07:55:00,1.42613,1.42617,1.4258,1.42611,34600000.0
2007-06-04 07:56:00,1.42614,1.42631,1.42602,1.42624,21400000.0
2007-06-04 07:57:00,1.42606,1.42607,1.42584,1.42606,25600000.0
2007-06-04 07:58:00,1.42594,1.42619,1.42594,1.42619,59600000.0
2007-06-04 07:59:00,1.42587,1.42634,1.42587,1.42604,37800000.0
2007-06-04 08:00:00,1.42597,1.4261,1.42585,1.42595,53800001.0
2007-06-04 08:01:00,1.42577,1.42598,1.42577,1.42596,37800000.0
2007-06-04 08:02:00,1.42606,1.42606,1.42587,1.42591,39500000.0
2007-06-04 08:03:00,1.42578,1.42594,1.4256,1.42566,44200001.0
2007-06-04 08:04:00,1.42549,1.42549,1.42458,1.42458,31300000.0
2007-06-04 08:05:00,1.42442,1.42444,1.42362,1.42362,20800000.0
2007-06-04 08:06:00,1.42345,1.42346,1.42267,1.42288,46400000.0
2007-06-04 08:07:00,1.42292,1.42309,1.4226,1.4226,34400000.0
2007-06-04 08:08:00,1.42253,1.4227,1.42139,1.42139,44500000.0
2007-06-04 08:09:00,1.4213,1.42171,1.42118,1.42171,47000000.0
2007-06-04 08:10:00,1.42177,1.42188,1.42161,1.42179,41700000.0
2007-06-04 08:11:00,1.4218,1.4219,1.42154,1.4219,33200000.0
2007-06-04 08:12:00,1.42206,1.42228,1.42194,1.42228,49000001.0
2007-06-04 08:13:00,1.42198,1.42228,1.42198,1.42208,64000000.0
2007-06-04 08:14:00,1.42186,1.42199,1.42186,1.42189,36600000.0
2007-06-04 08:15:00,1.42196,1.42207,1.42182,1.42207,35400000.0
2007-06-04 08:16:00,1.42204,1.4221,1.42163,1.4221,20800000.0
2007-06-04 08:17:00,1.42237,1.42237,1.42199,1.42236,39800000.0
2007-06-04 08:18:00,1.42259,1.42264,1.42237,1.42249,47400000.0
2007-06-04 08:19:00,1.42254,1.42279,1.42226,1.42226,44200000.0
2007-06-04 08:20:00,1.42229,1.42237,1.42215,1.42225,39800000.0
2007-06-04 08:21:00,1.42215,1.42243,1.42187,1.42187,33200000.0
2007-06-04 08:22:00,1.42189,1.4221,1.42177,1.42198,38500000.0
2007-06-04 08:23:00,1.42193,1.42205,1.42177,1.42187,27000000.0
2007-06-04 08:24:00,1.42219,1.42219,1.42179,1.42202,30000000.0
2007-06-04 08:25:00,1.42196,1.42211,1.42183,1.42183,30400000.0
2007-06-04 08:26:00,1.42193,1.42242,1.42193,1.42231,41000000.0
2007-06-04 08:27:00,1.42219,1.42219,1.4219,1.4219,36800001.0
2007-06-04 08:28:00,1.42196,1.42221,1.42196,1.42211,44700000.0
2007-06-04 08:29:00,1.42204,1.4222,1.42198,1.4222,46000000.0
2007-06-04 08:30:00,1.422,1.422,1.42141,1.42169,47700000.0
2007-06-04 08:31:00,1.42177,1.42217,1.4217,1.42206,40400000.0
2007-06-04 08:32:00,1.42219,1.42249,1.42218,1.42249,28200000.0
2007-06-04 08:33:00,1.42253,1.42257,1.42205,1.42205,46300000.0
2007-06-04 08:34:00,1.4221,1.42216,1.42185,1.42216,37700000.0
2007-06-04 08:35:00,1.42215,1.42222,1.42202,1.42222,51800000.0
2007-06-04 08:36:00,1.42217,1.42217,1.4216,1.42187,38600000.0
2007-06-04 08:37:00,1.42192,1.42197,1.42174,1.4219,32400000.0
2007-06-04 08:38:00,1.4218,1.42191,1.42161,1.4217,40000000.0
2007-06-04 08:39:00,1.42192,1.422,1.42167,1.42185,34400000.0
2007-06-04 08:40:00,1.42184,1.42192,1.42145,1.42189,37400000.0
2007-06-04 08:41:00,1.42172,1.42185,1.4216,1.42185,35400000.0
2007-06-04 08:42:00,1.42201,1.42201,1.42179,1.422,32200000.0
2007-06-04 08:43:00,1.42219,1.4222,1.42191,1.42191,31000000.0
2007-06-04 08:44:00,1.42219,1.42219,1.42189,1.4221,39800001.0
2007-06-04 08:45:00,1.42203,1.42227,1.42198,1.42198,51100000.0
2007-06-04 08:46:00,1.42224,1.42224,1.42202,1.42217,50800000.0
2007-06-04 08:47:00,1.42218,1.42218,1.42178,1.42178,27600000.0
2007-06-04 08:48:00,1.42199,1.42212,1.42192,1.422,31400000.0
2007-06-04 08:49:00,1.42153,1.42194,1.42153,1.42194,64200001.0
2007-06-04 08:50:00,1.42174,1.42185,1.42157,1.42174,50200001.0
2007-06-04 08:51:00,1.42164,1.42177,1.42154,1.42154,62300001.0
2007-06-04 08:52:00,1.42156,1.42156,1.42098,1.42118,58700000.0
2007-06-04 08:53:00,1.42097,1.42097,1.42071,1.42096,31500000.0
2007-06-04 08:54:00,1.42086,1.42111,1.42079,1.42111,24100000.0
2007-06-04 08:55:00,1.42112,1.42135,1.42096,1.4213,28000000.0
2007-06-04 08:56:00,1.42137,1.42137,1.42093,1.42109,48000001.0
2007-06-04 08:57:00,1.4213,1.4213,1.4211,1.42116,38300000.0
2007-06-04 08:58:00,1.42117,1.42122,1.42101,1.42109,48700000.0
2007-06-04 08:59:00,1.42072,1.42072,1.42034,1.42051,32800000.0
2007-06-04 09:00:00,1.42052,1.42068,1.42025,1.42063,28400000.0
2007-06-04 09:01:00,1.42054,1.42054,1.42032,1.4205,45700000.0
2007-06-04 09:02:00,1.42047,1.42051,1.42037,1.42037,25600000.0
2007-06-04 09:03:00,1.41991,1.42028,1.41984,1.41984,40600000.0
2007-06-04 09:04:00,1.42014,1.42043,1.42008,1.42025,37200000.0
2007-06-04 09:05:00,1.42054,1.42064,1.42034,1.42064,45000000.0
2007-06-04 09:06:00,1.4206,1.4209,1.4206,1.42081,41200000.0
2007-06-04 09:07:00,1.42082,1.42103,1.42073,1.42073,43200000.0
2007-06-04 09:08:00,1.42093,1.42102,1.42082,1.42091,34400000.0
2007-06-04 09:09:00,1.42092,1.42095,1.42063,1.42072,34800000.0
2007-06-04 09:10:00,1.42065,1.42103,1.42065,1.42094,33200000.0
2007-06-04 09:11:00,1.42088,1.42112,1.42075,1.42092,37600000.0
2007-06-04 09:12:00,1.42098,1.42121,1.42094,1.42121,37500000.0
2007-06-04 09:13:00,1.42098,1.42124,1.42098,1.42124,26700000.0
2007-06-04 09:14:00,1.42114,1.42153,1.42114,1.42153,22000000.0
2007-06-04 09:15:00,1.42139,1.42177,1.42139,1.42169,61700000.0
2007-06-04 09:16:00,1.42168,1.42198,1.4215,1.42184,47500000.0
2007-06-04 09:17:00,1.42214,1.42214,1.42184,1.42201,34000000.0
2007-06-04 09:18:00,1.42176,1.42176,1.42087,1.42087,19800000.0
2007-06-04 09:19:00,1.42077,1.42101,1.42076,1.42092,28100000.0
2007-06-04 09:20:00,1.42095,1.42104,1.42075,1.42075,54000001.0
2007-06-04 09:21:00,1.42106,1.42124,1.42083,1.42092,37000000.0
2007-06-04 09:22:00,1.42124,1.42133,1.42111,1.42133,49500000.0
2007-06-04 09:23:00,1.42117,1.42118,1.42078,1.42078,39800000.0
2007-06-04 09:24:00,1.42081,1.42093,1.4207,1.42081,47400000.0
2007-06-04 09:25:00,1.42064,1.42101,1.42058,1.42094,34000000.0
2007-06-04 09:26:00,1.4209,1.4214,1.42089,1.42134,62700000.0
2007-06-04 09:27:00,1.42115,1.42139,1.4209,1.42135,23000000.0
2007-06-04 09:28:00,1.4212,1.42158,1.42105,1.42155,23200000.0
2007-06-04 09:29:00,1.42143,1.42165,1.42143,1.42161,27200000.0
2007-06-04 09:30:00,1.42146,1.42153,1.42121,1.42128,46400000.0
2007-06-04 09:31:00,1.42126,1.42132,1.42105,1.42112,45900000.0
2007-06-04 09:32:00,1.42127,1.42127,1.42055,1.42078,31200000.0
2007-06-04 09:33:00,1.42082,1.42093,1.42077,1.4209,28200000.0
2007-06-04 09:34:00,1.42073,1.42073,1.42046,1.42058,45800001.0
2007-06-04 09:35:00,1.42047,1.42065,1.42044,1.42063,49000000.0
2007-06-04 09:36:00,1.42063,1.42071,1.42057,1.42059,33400000.0
2007-06-04 09:37:00,1.42052,1.42076,1.42051,1.42051,45000000.0
2007-06-04 09:38:00,1.42044,1.42049,1.42015,1.42028,34000000.0
2007-06-04 09:39:00,1.42019,1.42045,1.42001,1.42037,46000000.0
2007-06-04 09:40:00,1.42038,1.42078,1.42025,1.42069,29200000.0
2007-06-04 09:41:00,1.42097,1.42125,1.42097,1.42102,37200000.0
2007-06-04 09:42:00,1.42089,1.42117,1.42089,1.42108,93700000.0
2007-06-04 09:43:00,1.42121,1.4214,1.42113,1.42121,24400000.0
2007-06-04 09:44:00,1.42114,1.4212,1.42103,1.42113,39100000.0
2007-06-04 09:45:00,1.42141,1.4215,1.42084,1.42084,30200000.0
2007-06-04 09:46:00,1.42134,1.42143,1.42113,1.42135,42300000.0
2007-06-04 09:47:00,1.42136,1.4215,1.42134,1.42146,33200000.0
2007-06-04 09:48:00,1.42155,1.42168,1.42141,1.42168,34400000.0
2007-06-04 09:49:00,1.42154,1.4218,1.42141,1.42163,29200000.0
2007-06-04 09:50:00,1.42157,1.42174,1.42149,1.42151,42000000.0
2007-06-04 09:51:00,1.42154,1.42155,1.4213,1.42155,66700000.0
2007-06-04 09:52:00,1.4215,1.42184,1.4215,1.42176,48800000.0
2007-06-04 09:53:00,1.4217,1.42211,1.4217,1.42182,60000001.0
2007-06-04 09:54:00,1.42186,1.42214,1.42176,1.42214,37200001.0
2007-06-04 09:55:00,1.42215,1.42235,1.42209,1.42212,42200000.0
2007-06-04 09:56:00,1.42181,1.4222,1.42179,1.42182,49400000.0
2007-06-04 09:57:00,1.42194,1.42198,1.42184,1.42192,51900000.0
2007-06-04 09:58:00,1.422,1.42234,1.42186,1.4222,48400000.0
2007-06-04 09:59:00,1.42177,1.42195,1.42166,1.42195,47200000.0
2007-06-04 10:00:00,1.42183,1.42206,1.4217,1.42171,43200000.0
2007-06-04 10:01:00,1.42193,1.42201,1.42173,1.42201,70300000.0
2007-06-04 10:02:00,1.42176,1.42185,1.42138,1.42164,35200000.0
2007-06-04 10:03:00,1.42175,1.4219,1.42172,1.42172,26500000.0
2007-06-04 10:04:00,1.42191,1.42194,1.42126,1.42152,32600000.0
2007-06-04 10:05:00,1.42144,1.42156,1.42097,1.42142,29200000.0
2007-06-04 10:06:00,1.42161,1.4217,1.4215,1.42156,22400000.0
2007-06-04 10:07:00,1.42169,1.42187,1.42163,1.42182,25600000.0
2007-06-04 10:08:00,1.42178,1.42222,1.42175,1.42204,25800000.0
2007-06-04 10:09:00,1.4221,1.4221,1.42177,1.42201,36100000.0
2007-06-04 10:10:00,1.42198,1.42204,1.42155,1.42197,49000000.0
2007-06-04 10:11:00,1.42181,1.42204,1.42158,1.4218,53800001.0
2007-06-04 10:12:00,1.42164,1.42212,1.42164,1.42192,47200000.0
2007-06-04 10:13:00,1.42203,1.42207,1.42189,1.42199,55400000.0
2007-06-04 10:14:00,1.4219,1.42203,1.42127,1.42127,40700000.0
2007-06-04 10:15:00,1.42099,1.42131,1.42099,1.42118,32000000.0
2007-06-04 10:16:00,1.42121,1.42133,1.42107,1.42122,42600000.0
2007-06-04 10:17:00,1.42111,1.42111,1.42066,1.42107,40600000.0
2007-06-04 10:18:00,1.42116,1.42147,1.42116,1.42129,49300000.0
2007-06-04 10:19:00,1.42114,1.42114,1.42088,1.42102,22600000.0
2007-06-04 10:20:00,1.42115,1.42115,1.42104,1.42114,23000000.0
2007-06-04 10:21:00,1.42096,1.42135,1.42096,1.42109,43900000.0
2007-06-04 10:22:00,1.42121,1.42121,1.42028,1.42091,31500000.0
2007-06-04 10:23:00,1.42093,1.4211,1.42083,1.42096,63600000.0
2007-06-04 10:24:00,1.4208,1.4208,1.42036,1.42057,38200000.0
2007-06-04 10:25:00,1.42083,1.42083,1.42055,1.42061,43200000.0
2007-06-04 10:26:00,1.42055,1.42072,1.42051,1.42057,37500000.0
2007-06-04 10:27:00,1.42046,1.42063,1.42038,1.42038,42500000.0
2007-06-04 10:28:00,1.42063,1.42103,1.42063,1.42094,35200000.0
2007-06-04 10:29:00,1.42091,1.42111,1.42067,1.42105,37000001.0
2007-06-04 10:30:00,1.421,1.42116,1.4207,1.42104,38800000.0
2007-06-04 10:31:00,1.42112,1.42118,1.421,1.42106,36400000.0
2007-06-04 10:32:00,1.42059,1.42076,1.42059,1.42075,43500000.0
2007-06-04 10:33:00,1.42056,1.4209,1.42056,1.42075,62200000.0
2007-06-04 10:34:00,1.42067,1.42096,1.42056,1.42067,63200001.0
2007-06-04 10:35:00,1.42074,1.42084,1.4206,1.42077,26000000.0
2007-06-04 10:36:00,1.42072,1.42072,1.42024,1.42024,32700000.0
2007-06-04 10:37:00,1.42061,1.42074,1.42049,1.42051,48900000.0
2007-06-04 10:38:00,1.42085,1.42103,1.42035,1.42085,44500000.0
2007-06-04 10:39:00,1.42049,1.42083,1.42027,1.42083,29000000.0
2007-06-04 10:40:00,1.42082,1.42082,1.42051,1.42052,29200000.0
2007-06-04 10:41:00,1.42063,1.42107,1.42051,1.42107,56300000.0
2007-06-04 10:42:00,1.42098,1.42098,1.42056,1.42082,51400001.0
2007-06-04 10:43:00,1.42084,1.42116,1.42084,1.42084,47400000.0
2007-06-04 10:44:00,1.42081,1.42149,1.42078,1.42149,33000000.0
2007-06-04 10:45:00,1.42155,1.42172,1.42108,1.42108,55800001.0
2007-06-04 10:46:00,1.42151,1.42151,1.42111,1.42113,42000000.0
2007-06-04 10:47:00,1.42128,1.42143,1.42118,1.4213,35400000.0
2007-06-04 10:48:00,1.42131,1.42131,1.42105,1.42116,33000000.0
2007-06-04 10:49:00,1.42116,1.42116,1.42088,1.42092,35600000.0
2007-06-04 10:50:00,1.42096,1.42096,1.42037,1.42067,53900000.0
2007-06-04 10:51:00,1.42075,1.42077,1.42046,1.4205,37100000.0
2007-06-04 10:52:00,1.42049,1.42065,1.42043,1.42047,43200000.0
2007-06-04 10:53:00,1.42037,1.42038,1.42019,1.42036,25800000.0
2007-06-04 10:54:00,1.42023,1.42028,1.41969,1.41994,33800001.0
2007-06-04 10:55:00,1.42006,1.42022,1.41996,1.4202,32200000.0
2007-06-04 10:56:00,1.42019,1.42039,1.42016,1.42039,42200000.0
2007-06-04 10:57:00,1.42039,1.42039,1.42017,1.42023,34100000.0
2007-06-04 10:58:00,1.41998,1.4203,1.41991,1.41995,54400000.0
2007-06-04 10:59:00,1.42018,1.42042,1.42003,1.42003,40900000.0
2007-06-04 11:00:00,1.42053,1.42053,1.42033,1.42038,42800000.0
2007-06-04 11:01:00,1.42023,1.42038,1.42021,1.42021,42800000.0
2007-06-04 11:02:00,1.42034,1.42046,1.42019,1.42026,35000000.0
2007-06-04 11:03:00,1.42036,1.42058,1.4203,1.42056,22600000.0
2007-06-04 11:04:00,1.42057,1.42069,1.42032,1.42069,37600000.0
2007-06-04 11:05:00,1.4208,1.42115,1.4208,1.42086,23400000.0
2007-06-04 11:06:00,1.42075,1.42084,1.42036,1.4205,43300000.0
2007-06-04 11:07:00,1.42016,1.42024,1.41971,1.42024,54600000.0
2007-06-04 11:08:00,1.4204,1.4209,1.42015,1.42078,30400000.0
2007-06-04 11:09:00,1.42062,1.42112,1.42061,1.42081,60000000.0
2007-06-04 11:10:00,1.42077,1.42112,1.42077,1.42095,40600000.0
2007-06-04 11:11:00,1.42068,1.42115,1.42062,1.42115,33400000.0
2007-06-04 11:12:00,1.42108,1.42119,1.421,1.42114,68000000.0
2007-06-04 11:13:00,1.42115,1.42135,1.42103,1.42128,46800000.0
2007-06-04 11:14:00,1.42121,1.42167,1.42121,1.4214,35400000.0
2007-06-04 11:15:00,1.42166,1.4217,1.42123,1.42146,47800000.0
2007-06-04 11:16:00,1.42149,1.42156,1.42139,1.42153,51800001.0
2007-06-04 11:17:00,1.42179,1.42223,1.42179,1.42189,32600000.0
2007-06-04 11:18:00,1.42177,1.42211,1.42147,1.42147,32800000.0
2007-06-04 11:19:00,1.42216,1.42216,1.42183,1.42194,32800000.0
2007-06-04 11:20:00,1.42197,1.42219,1.42194,1.42201,26600000.0
2007-06-04 11:21:00,1.42196,1.42212,1.4217,1.42199,80700000.0
2007-06-04 11:22:00,1.4221,1.42214,1.42178,1.42211,41600000.0
2007-06-04 11:23:00,1.42212,1.42231,1.42193,1.42223,35300000.0
2007-06-04 11:24:00,1.42245,1.42245,1.42212,1.4222,25200000.0
2007-06-04 11:25:00,1.42221,1.42229,1.4217,1.42193,36600000.0
2007-06-04 11:26:00,1.42184,1.42197,1.42166,1.42185,44800000.0
2007-06-04 11:27:00,1.42182,1.42187,1.42141,1.42187,48600000.0
2007-06-04 11:28:00,1.4216,1.42187,1.42133,1.42133,49000000.0
2007-06-04 11:29:00,1.42113,1.42145,1.42105,1.42119,63800000.0
2007-06-04 11:30:00,1.42117,1.42172,1.42117,1.42172,42100000.0
2007-06-04 11:31:00,1.42181,1.42188,1.42158,1.42183,38600000.0
2007-06-04 11:32:00,1.42168,1.42206,1.42168,1.42173,35400000.0
2007-06-04 11:33:00,1.42169,1.42189,1.42143,1.42164,55200000.0
2007-06-04 11:34:00,1.42121,1.4216,1.42112,1.42127,31600000.0
2007-06-04 11:35:00,1.4211,1.42132,1.4211,1.42121,46100000.0
2007-06-04 11:36:00,1.42138,1.42163,1.42138,1.42163,50900000.0
2007-06-04 11:37:00,1.42166,1.42171,1.42149,1.42161,56500000.0
2007-06-04 11:38:00,1.42151,1.42165,1.42136,1.42156,44200000.0
2007-06-04 11:39:00,1.4215,1.4215,1.42097,1.42107,45500000.0
2007-06-04 11:40:00,1.42092,1.42092,1.42034,1.42072,26400000.0
2007-06-04 11:41:00,1.42042,1.4205,1.42023,1.42049,38500000.0
2007-06-04 11:42:00,1.42039,1.42039,1.42011,1.42011,25000000.0
2007-06-04 11:43:00,1.42037,1.42048,1.42001,1.42014,23200000.0
2007-06-04 11:44:00,1.42014,1.42018,1.42003,1.42004,29400000.0
2007-06-04 11:45:00,1.42019,1.42024,1.4198,1.42024,38600000.0
2007-06-04 11:46:00,1.42024,1.42024,1.41998,1.42014,39600001.0
2007-06-04 11:47:00,1.42033,1.42052,1.42021,1.42036,51800000.0
2007-06-04 11:48:00,1.42045,1.42066,1.42043,1.42046,33800000.0
2007-06-04 11:49:00,1.42075,1.42078,1.42048,1.42078,42100000.0
2007-06-04 11:50:00,1.42099,1.42144,1.42099,1.42126,37600000.0
2007-06-04 11:51:00,1.42159,1.42183,1.4214,1.42183,47900001.0
2007-06-04 11:52:00,1.42192,1.422,1.42173,1.42191,54000000.0
2007-06-04 11:53:00,1.42156,1.42173,1.42143,1.42148,34500000.0
2007-06-04 11:54:00,1.42172,1.42188,1.42164,1.42176,28900000.0
2007-06-04 11:55:00,1.42153,1.42173,1.42142,1.42157,49800000.0
2007-06-04 11:56:00,1.42139,1.42154,1.42135,1.42137,47100000.0
2007-06-04 11:57:00,1.42145,1.42166,1.42138,1.42166,34600001.0
2007-06-04 11:58:00,1.42162,1.42181,1.42153,1.42165,43700000.0
2007-06-04 11:59:00,1.4217,1.4217,1.4212,1.4214,31400000.0
2007-06-04 12:00:00,1.42157,1.42176,1.42157,1.42163,28400000.0
2007-06-04 12:01:00,1.42168,1.42183,1.42161,1.42183,35400000.0
2007-06-04 12:02:00,1.42186,1.42208,1.42175,1.42185,43500000.0
2007-06-04 12:03:00,1.4218,1.4218,1.4214,1.4214,45900000.0
2007-06-04 12:04:00,1.42169,1.42189,1.42158,1.42184,50800000.0
2007-06-04 12:05:00,1.42179,1.42192,1.42174,1.42182,40800000.0
2007-06-04 12:06:00,1.42162,1.42162,1.42141,1.42141,54800000.0
2007-06-04 12:07:00,1.42141,1.42144,1.42126,1.42134,31000000.0
2007-06-04 12:08:00,1.42143,1.4216,1.42129,1.42141,30000000.0
2007-06-04 12:09:00,1.42133,1.42143,1.42127,1.42127,42200000.0
2007-06-04 12:10:00,1.42143,1.42149,1.42119,1.42147,38600000.0
2007-06-04 12:11:00,1.42147,1.42162,1.42123,1.4214,44400000.0
2007-06-04 12:12:00,1.42131,1.4214,1.42101,1.42127,49900000.0
2007-06-04 12:13:00,1.42131,1.42141,1.42125,1.42125,26400000.0
2007-06-04 12:14:00,1.42117,1.42158,1.42117,1.42122,43100000.0
2007-06-04 12:15:00,1.42141,1.42159,1.42121,1.42157,33200000.0
2007-06-04 12:16:00,1.42088,1.42152,1.42087,1.42087,46200000.0
2007-06-04 12:17:00,1.42131,1.42131,1.42099,1.42119,27600000.0
2007-06-04 12:18:00,1.42133,1.42141,1.42103,1.42133,42100000.0
2007-06-04 12:19:00,1.4212,1.42158,1.4212,1.42147,30900000.0
2007-06-04 12:20:00,1.42129,1.42161,1.42129,1.42142,51600000.0
2007-06-04 12:21:00,1.4212,1.4212,1.42098,1.4211,29200000.0
2007-06-04 12:22:00,1.42127,1.42127,1.42103,1.42114,54400000.0
2007-06-04 12:23:00,1.42098,1.42121,1.42094,1.42117,51100000.0
2007-06-04 12:24:00,1.42077,1.42118,1.42077,1.42112,25600000.0
2007-06-04 12:25:00,1.42121,1.42143,1.42116,1.42116,33400000.0
2007-06-04 12:26:00,1.42128,1.4213,1.42084,1.4213,38500000.0
2007-06-04 12:27:00,1.42133,1.42133,1.42115,1.42128,54200000.0
2007-06-04 12:28:00,1.4213,1.42135,1.42122,1.42135,32800000.0
2007-06-04 12:29:00,1.42139,1.42142,1.42111,1.42139,34200000.0
2007-06-04 12:30:00,1.42115,1.42135,1.42115,1.4213,32400000.0
2007-06-04 12:31:00,1.42132,1.42133,1.42097,1.42107,41400000.0
2007-06-04 12:32:00,1.42134,1.42156,1.42128,1.42138,36300000.0
2007-06-04 12:33:00,1.42144,1.42171,1.42125,1.42171,32600000.0
2007-06-04 12:34:00,1.42169,1.42194,1.42166,1.42176,32400000.0
2007-06-04 12:35:00,1.42188,1.42207,1.42188,1.42207,33900000.0
2007-06-04 12:36:00,1.422,1.42205,1.42183,1.42202,28400000.0
2007-06-04 12:37:00,1.42195,1.42199,1.42167,1.42178,27600000.0
2007-06-04 12:38:00,1.42197,1.42197,1.4219,1.42195,39900000.0
2007-06-04 12:39:00,1.42148,1.42192,1.42131,1.42174,47500001.0
2007-06-04 12:40:00,1.42192,1.42217,1.42191,1.42205,25800000.0
2007-06-04 12:41:00,1.42213,1.42213,1.42174,1.42197,42200000.0
2007-06-04 12:42:00,1.422,1.42205,1.42185,1.42195,68100001.0
2007-06-04 12:43:00,1.42208,1.42209,1.42199,1.42199,25400000.0
2007-06-04 12:44:00,1.42201,1.42201,1.42152,1.42191,66800000.0
2007-06-04 12:45:00,1.42186,1.42211,1.42185,1.42185,26200000.0
2007-06-04 12:46:00,1.42201,1.42217,1.42201,1.42216,35200000.0
2007-06-04 12:47:00,1.422,1.42245,1.422,1.42236,38700000.0
2007-06-04 12:48:00,1.42243,1.42243,1.42224,1.42224,29000000.0
2007-06-04 12:49:00,1.42237,1.42273,1.42237,1.42263,57800000.0
2007-06-04 12:50:00,1.42276,1.4228,1.42253,1.42269,33700000.0
2007-06-04 12:51:00,1.42267,1.42267,1.42235,1.42252,62900000.0
2007-06-04 12:52:00,1.42267,1.42286,1.42251,1.42278,26800000.0
2007-06-04 12:53:00,1.42265,1.42277,1.42222,1.42261,34400000.0
2007-06-04 12:54:00,1.42264,1.42269,1.42251,1.42259,40900000.0
2007-06-04 12:55:00,1.42267,1.42267,1.42239,1.42239,39900000.0
2007-06-04 12:56:00,1.4224,1.4227,1.42217,1.42262,52500000.0
2007-06-04 12:57:00,1.42248,1.4225,1.42223,1.4225,47200000.0
2007-06-04 12:58:00,1.42246,1.42264,1.42233,1.42262,49500000.0
2007-06-04 12:59:00,1.42207,1.42258,1.42207,1.42249,50800000.0
2007-06-04 13:00:00,1.42244,1.42268,1.42242,1.42246,51000001.0
2007-06-04 13:01:00,1.42241,1.42259,1.42218,1.42218,42000000.0
2007-06-04 13:02:00,1.42224,1.42234,1.42211,1.42234,34100000.0
2007-06-04 13:03:00,1.42226,1.42227,1.42207,1.4221,45500000.0
2007-06-04 13:04:00,1.42193,1.42245,1.42193,1.42243,82600000.0
2007-06-04 13:05:00,1.42216,1.42263,1.42216,1.42257,36300000.0
2007-06-04 13:06:00,1.42255,1.4228,1.42241,1.4228,34200001.0
2007-06-04 13:07:00,1.42283,1.42283,1.42257,1.42257,28200000.0
2007-06-04 13:08:00,1.42268,1.42288,1.42252,1.42268,27200000.0
2007-06-04 13:09:00,1.42264,1.42264,1.42227,1.42236,57800001.0
2007-06-04 13:10:00,1.42248,1.42264,1.42238,1.42248,45700000.0
2007-06-04 13:11:00,1.42261,1.42264,1.42231,1.42254,29000000.0
2007-06-04 13:12:00,1.42261,1.42282,1.42258,1.4227,28000000.0
2007-06-04 13:13:00,1.42271,1.42299,1.42271,1.42299,22200000.0
2007-06-04 13:14:00,1.42261,1.42288,1.42248,1.42269,58600000.0
2007-06-04 13:15:00,1.42282,1.42308,1.42272,1.42278,42800000.0
2007-06-04 13:16:00,1.42278,1.4229,1.42255,1.42255,36600000.0
2007-06-04 13:17:00,1.42198,1.42281,1.42198,1.42255,54800001.0
2007-06-04 13:18:00,1.42278,1.42284,1.4225,1.4227,49800000.0
2007-06-04 13:19:00,1.4227,1.42303,1.4227,1.42286,35600000.0
2007-06-04 13:20:00,1.42274,1.42286,1.42236,1.42261,27800000.0
2007-06-04 13:21:00,1.42281,1.42283,1.42254,1.42278,27200000.0
2007-06-04 13:22:00,1.42279,1.42279,1.42259,1.42272,46600000.0
2007-06-04 13:23:00,1.42227,1.42302,1.42227,1.42299,44800000.0
2007-06-04 13:24:00,1.42292,1.4231,1.4229,1.4231,41200000.0
2007-06-04 13:25:00,1.42292,1.42292,1.42265,1.42273,28000000.0
2007-06-04 13:26:00,1.4228,1.42288,1.4226,1.4227,47800001.0
2007-06-04 13:27:00,1.42271,1.42291,1.42263,1.42289,37400000.0
2007-06-04 13:28:00,1.42272,1.42285,1.42259,1.42259,44200001.0
2007-06-04 13:29:00,1.42293,1.42294,1.42235,1.4229,38500000.0
2007-06-04 13:30:00,1.42264,1.42267,1.42238,1.42238,38200000.0
2007-06-04 13:31:00,1.4225,1.42297,1.4222,1.42297,31800000.0
2007-06-04 13:32:00,1.42315,1.42324,1.42289,1.42308,447600001.0
2007-06-04 13:33:00,1.42297,1.42326,1.42297,1.42326,693100000.0
2007-06-04 13:34:00,1.42321,1.42328,1.42299,1.42302,634600000.0
2007-06-04 13:35:00,1.42308,1.42337,1.42301,1.4231,477600001.0
2007-06-04 13:36:00,1.42301,1.42301,1.42264,1.42281,170100000.0
2007-06-04 13:37:00,1.42261,1.42278,1.42234,1.42275,539300000.0
2007-06-04 13:38:00,1.42264,1.4231,1.42264,1.4231,359000001.0
2007-06-04 13:39:00,1.42313,1.42329,1.42271,1.42271,211800000.0
2007-06-04 13:40:00,1.42267,1.42309,1.42267,1.42275,471700004.0
2007-06-04 13:41:00,1.42274,1.42285,1.42243,1.4226,320300000.0
2007-06-04 13:42:00,1.42281,1.42302,1.42268,1.42286,603600000.0
2007-06-04 13:43:00,1.42274,1.42297,1.42267,1.42282,178300000.0
2007-06-04 13:44:00,1.42289,1.42294,1.42258,1.42292,394200001.0
2007-06-04 13:45:00,1.42287,1.42361,1.42287,1.42361,250800000.0
2007-06-04 13:46:00,1.42366,1.42366,1.42322,1.42322,166600000.0
2007-06-04 13:47:00,1.4232,1.4235,1.4232,1.4235,237200000.0
2007-06-04 13:48:00,1.42359,1.42368,1.42328,1.42348,95600000.0
2007-06-04 13:49:00,1.42356,1.42359,1.42335,1.4235,241200000.0
2007-06-04 13:50:00,1.4234,1.42361,1.42337,1.42339,160700000.0
2007-06-04 13:51:00,1.42332,1.42359,1.42321,1.42332,379400002.0
2007-06-04 13:52:00,1.42334,1.42359,1.42326,1.42348,299800000.0
2007-06-04 13:53:00,1.4234,1.42376,1.42338,1.42376,336100000.0
2007-06-04 13:54:00,1.42393,1.42408,1.42379,1.42395,363400002.0
2007-06-04 13:55:00,1.4241,1.42428,1.42397,1.42404,451300001.0
2007-06-04 13:56:00,1.42376,1.42405,1.42369,1.42389,450900001.0
2007-06-04 13:57:00,1.42379,1.42403,1.42377,1.42379,323100001.0
2007-06-04 13:58:00,1.42377,1.42397,1.42367,1.42367,390000001.0
2007-06-04 13:59:00,1.4237,1.42391,1.42343,1.42353,275500000.0
2007-06-04 14:00:00,1.4235,1.42392,1.42335,1.42372,401900001.0
2007-06-04 14:01:00,1.4239,1.42404,1.42374,1.42388,172400000.0
2007-06-04 14:02:00,1.42397,1.4242,1.4238,1.42407,341900001.0
2007-06-04 14:03:00,1.42407,1.42407,1.42378,1.4239,448500001.0
2007-06-04 14:04:00,1.42391,1.42425,1.42391,1.42425,298100000.0
2007-06-04 14:05:00,1.42446,1.42501,1.42443,1.42443,392100000.0
2007-06-04 14:06:00,1.42438,1.42438,1.42402,1.42418,490700001.0
2007-06-04 14:07:00,1.42421,1.42421,1.42389,1.4241,408400000.0
2007-06-04 14:08:00,1.42422,1.42438,1.42408,1.4243,260900000.0
2007-06-04 14:09:00,1.42442,1.42446,1.42415,1.42446,319300001.0
2007-06-04 14:10:00,1.42453,1.42475,1.42453,1.42475,188200000.0
2007-06-04 14:11:00,1.42483,1.42506,1.42479,1.42497,216900002.0
2007-06-04 14:12:00,1.42507,1.42522,1.42483,1.42489,525400001.0
2007-06-04 14:13:00,1.42491,1.42502,1.42466,1.42498,413100003.0
2007-06-04 14:14:00,1.42492,1.42506,1.42465,1.42469,511000000.0
2007-06-04 14:15:00,1.42471,1.42479,1.4245,1.42463,323100000.0
2007-06-04 14:16:00,1.42463,1.42474,1.42462,1.42472,145500000.0
2007-06-04 14:17:00,1.4247,1.42477,1.42461,1.42464,153400000.0
2007-06-04 14:18:00,1.42463,1.42507,1.42463,1.42507,221100001.0
2007-06-04 14:19:00,1.42498,1.42538,1.42497,1.4251,343300000.0
2007-06-04 14:20:00,1.42529,1.42551,1.42519,1.42526,311300002.0
2007-06-04 14:21:00,1.4252,1.42639,1.42513,1.42606,416200001.0
2007-06-04 14:22:00,1.42623,1.42635,1.42614,1.42615,493300001.0
2007-06-04 14:23:00,1.42618,1.42628,1.42604,1.42617,458900001.0
2007-06-04 14:24:00,1.42618,1.42644,1.42609,1.4264,371300001.0
2007-06-04 14:25:00,1.42629,1.42642,1.42602,1.42602,310500000.0
2007-06-04 14:26:00,1.4259,1.42599,1.4256,1.4257,422000000.0
2007-06-04 14:27:00,1.42574,1.42579,1.42551,1.42563,203300000.0
2007-06-04 14:28:00,1.42565,1.42584,1.42549,1.42582,515600001.0
2007-06-04 14:29:00,1.42589,1.42609,1.42568,1.42587,586000001.0
2007-06-04 14:30:00,1.42579,1.42592,1.42546,1.42575,531200000.0
2007-06-04 14:31:00,1.42558,1.42568,1.42542,1.42548,558300002.0
2007-06-04 14:32:00,1.42544,1.42557,1.42527,1.42542,333900000.0
2007-06-04 14:33:00,1.42538,1.42584,1.42516,1.42532,232000000.0
2007-06-04 14:34:00,1.42515,1.42543,1.4249,1.42536,152800000.0
2007-06-04 14:35:00,1.42543,1.42543,1.42527,1.42533,275800001.0
2007-06-04 14:36:00,1.42529,1.42539,1.42515,1.42515,259700000.0
2007-06-04 14:37:00,1.42533,1.42545,1.42516,1.42545,234500001.0
2007-06-04 14:38:00,1.42544,1.42557,1.42541,1.42552,172500001.0
2007-06-04 14:39:00,1.42559,1.4257,1.42533,1.42537,171000000.0
2007-06-04 14:40:00,1.42542,1.42596,1.42542,1.4259,338400001.0
2007-06-04 14:41:00,1.42623,1.42655,1.42604,1.4263,322700001.0
2007-06-04 14:42:00,1.42642,1.42669,1.42638,1.42664,144700000.0
2007-06-04 14:43:00,1.42666,1.42683,1.42659,1.42669,123200000.0
2007-06-04 14:44:00,1.42678,1.42687,1.42654,1.42681,382500001.0
2007-06-04 14:45:00,1.4268,1.4268,1.42645,1.42664,453600000.0
2007-06-04 14:46:00,1.42657,1.42667,1.42639,1.42663,337500001.0
2007-06-04 14:47:00,1.42673,1.42685,1.4266,1.42678,309200000.0
2007-06-04 14:48:00,1.42674,1.42711,1.42661,1.42675,423100001.0
2007-06-04 14:49:00,1.4267,1.42695,1.42666,1.42695,194500000.0
2007-06-04 14:50:00,1.42704,1.42737,1.42701,1.42729,292300000.0
2007-06-04 14:51:00,1.4272,1.4272,1.42677,1.42698,225700000.0
2007-06-04 14:52:00,1.42687,1.42692,1.42669,1.42679,308900000.0
2007-06-04 14:53:00,1.42682,1.42685,1.42638,1.42651,360200000.0
2007-06-04 14:54:00,1.42633,1.42635,1.42576,1.42612,113700000.0
2007-06-04 14:55:00,1.42605,1.42636,1.42605,1.42636,226000000.0
2007-06-04 14:56:00,1.42644,1.42645,1.42611,1.42611,445700001.0
2007-06-04 14:57:00,1.42612,1.4264,1.42604,1.42604,313100000.0
2007-06-04 14:58:00,1.42605,1.42628,1.42593,1.4262,325700000.0
2007-06-04 14:59:00,1.42622,1.42622,1.42604,1.42616,218700000.0
2007-06-04 15:00:00,1.42607,1.42624,1.42588,1.42612,736100003.0
2007-06-04 15:01:00,1.42609,1.42619,1.42595,1.42595,339200002.0
2007-06-04 15:02:00,1.42595,1.42628,1.42587,1.42623,544900000.0
2007-06-04 15:03:00,1.42623,1.42654,1.42619,1.42642,425700001.0
2007-06-04 15:04:00,1.42635,1.42654,1.42618,1.42636,478300001.0
2007-06-04 15:05:00,1.42619,1.42635,1.42597,1.42615,474300005.0
2007-06-04 15:06:00,1.42629,1.4265,1.42623,1.42628,269600001.0
2007-06-04 15:07:00,1.42625,1.42628,1.42586,1.42608,284400000.0
2007-06-04 15:08:00,1.4262,1.4265,1.42612,1.42619,443400002.0
2007-06-04 15:09:00,1.42597,1.42631,1.42595,1.42612,507600001.0
2007-06-04 15:10:00,1.42603,1.42628,1.42596,1.42623,549700001.0
2007-06-04 15:11:00,1.42621,1.42643,1.42612,1.42639,453000000.0
2007-06-04 15:12:00,1.42647,1.42701,1.42647,1.42683,366700001.0
2007-06-04 15:13:00,1.42684,1.42706,1.42684,1.42704,368500000.0
2007-06-04 15:14:00,1.42732,1.42732,1.42675,1.42714,510500002.0
2007-06-04 15:15:00,1.42713,1.42726,1.42694,1.42718,398900000.0
2007-06-04 15:16:00,1.42728,1.42735,1.42711,1.42715,503200002.0
2007-06-04 15:17:00,1.42723,1.42735,1.42699,1.42706,320900000.0
2007-06-04 15:18:00,1.42688,1.42704,1.42677,1.42693,245900000.0
2007-06-04 15:19:00,1.42701,1.42761,1.42692,1.42743,525900001.0
2007-06-04 15:20:00,1.42752,1.42772,1.4274,1.42751,417900001.0
2007-06-04 15:21:00,1.42758,1.42782,1.42749,1.42749,656100001.0
2007-06-04 15:22:00,1.42771,1.42782,1.42751,1.42781,486600000.0
2007-06-04 15:23:00,1.42773,1.4279,1.42757,1.4277,407800001.0
2007-06-04 15:24:00,1.42781,1.42781,1.42736,1.42736,625400005.0
2007-06-04 15:25:00,1.42747,1.42777,1.42743,1.42758,606100002.0
2007-06-04 15:26:00,1.42756,1.4276,1.42725,1.42727,673700000.0
2007-06-04 15:27:00,1.42728,1.4275,1.42695,1.42718,595900002.0
2007-06-04 15:28:00,1.42722,1.42733,1.42698,1.42727,685900005.0
2007-06-04 15:29:00,1.42726,1.42726,1.42697,1.42704,646300000.0
2007-06-04 15:30:00,1.42699,1.42699,1.4264,1.42651,711500003.0
2007-06-04 15:31:00,1.4265,1.42671,1.42635,1.42657,493300001.0
2007-06-04 15:32:00,1.4267,1.42699,1.4267,1.42695,406800000.0
2007-06-04 15:33:00,1.42704,1.4272,1.42692,1.42692,492300000.0
2007-06-04 15:34:00,1.42693,1.42713,1.42683,1.42706,420500000.0
2007-06-04 15:35:00,1.42706,1.42708,1.42674,1.42686,595900002.0
2007-06-04 15:36:00,1.42681,1.42681,1.42648,1.42656,480800000.0
2007-06-04 15:37:00,1.42671,1.4273,1.42671,1.42712,351700000.0
2007-06-04 15:38:00,1.4272,1.42754,1.42719,1.42738,363300001.0
2007-06-04 15:39:00,1.42737,1.42739,1.42709,1.42724,435100002.0
2007-06-04 15:40:00,1.42717,1.4273,1.42701,1.42711,447000001.0
2007-06-04 15:41:00,1.42703,1.42717,1.42684,1.4271,338800000.0
2007-06-04 15:42:00,1.42701,1.42719,1.42694,1.42709,211300001.0
2007-06-04 15:43:00,1.427,1.42722,1.42675,1.42675,440300001.0
2007-06-04 15:44:00,1.42675,1.42681,1.42653,1.42671,288300000.0
2007-06-04 15:45:00,1.42691,1.42708,1.42676,1.42689,661200001.0
2007-06-04 15:46:00,1.42677,1.42703,1.42672,1.4269,540100002.0
2007-06-04 15:47:00,1.42688,1.42707,1.42683,1.42707,229500000.0
2007-06-04 15:48:00,1.42687,1.42701,1.42666,1.4268,229600000.0
2007-06-04 15:49:00,1.4268,1.42681,1.42641,1.4266,380400000.0
2007-06-04 15:50:00,1.42667,1.42688,1.42654,1.42683,380600001.0
2007-06-04 15:51:00,1.42689,1.42694,1.42666,1.42689,494700000.0
2007-06-04 15:52:00,1.42695,1.42716,1.4268,1.42692,324500000.0
2007-06-04 15:53:00,1.42696,1.4271,1.42676,1.42684,340300000.0
2007-06-04 15:54:00,1.42691,1.42722,1.42684,1.42722,310800000.0
2007-06-04 15:55:00,1.42722,1.42744,1.42719,1.42733,396400000.0
2007-06-04 15:56:00,1.42725,1.42728,1.42697,1.42712,319300000.0
2007-06-04 15:57:00,1.42702,1.42702,1.42667,1.42671,381000001.0
2007-06-04 15:58:00,1.42667,1.42681,1.42647,1.42662,467700001.0
2007-06-04 15:59:00,1.42677,1.42681,1.42633,1.42649,530500000.0
2007-06-04 16:00:00,1.42621,1.42653,1.4259,1.42641,444500001.0
2007-06-04 16:01:00,1.42637,1.4266,1.42624,1.4266,471200003.0
2007-06-04 16:02:00,1.42656,1.42687,1.42648,1.42675,500700001.0
2007-06-04 16:03:00,1.42661,1.42683,1.42641,1.42663,479099998.0
2007-06-04 16:04:00,1.42665,1.427,1.42664,1.42687,443100000.0
2007-06-04 16:05:00,1.42692,1.4272,1.4268,1.42706,339200000.0
2007-06-04 16:06:00,1.42719,1.42726,1.42682,1.4269,183700000.0
2007-06-04 16:07:00,1.42697,1.42711,1.42686,1.42693,248200000.0
2007-06-04 16:08:00,1.42686,1.42714,1.42686,1.42703,154700001.0
2007-06-04 16:09:00,1.42688,1.42688,1.42608,1.42623,308900000.0
2007-06-04 16:10:00,1.42603,1.42623,1.42588,1.42615,445200001.0
2007-06-04 16:11:00,1.42605,1.42618,1.42587,1.42608,527400001.0
2007-06-04 16:12:00,1.42609,1.4262,1.4258,1.42607,477100002.0
2007-06-04 16:13:00,1.42627,1.42652,1.42612,1.42652,544200002.0
2007-06-04 16:14:00,1.4265,1.4265,1.42611,1.42621,646200001.0
2007-06-04 16:15:00,1.42621,1.42629,1.42585,1.42622,667400002.0
2007-06-04 16:16:00,1.4261,1.42624,1.42598,1.42606,487100000.0
2007-06-04 16:17:00,1.42609,1.42627,1.42593,1.42627,592700000.0
2007-06-04 16:18:00,1.42632,1.42663,1.4262,1.4263,761700001.0
2007-06-04 16:19:00,1.42618,1.42618,1.42583,1.42602,687100002.0
2007-06-04 16:20:00,1.426,1.42623,1.42585,1.42589,727400000.0
2007-06-04 16:21:00,1.42588,1.42599,1.42573,1.42588,627800002.0
2007-06-04 16:22:00,1.4258,1.42597,1.42557,1.42557,569000001.0
2007-06-04 16:23:00,1.42566,1.42589,1.42556,1.42571,474500001.0
2007-06-04 16:24:00,1.42586,1.42622,1.42582,1.42606,544500002.0
2007-06-04 16:25:00,1.426,1.42623,1.42581,1.42606,681300002.0
2007-06-04 16:26:00,1.42617,1.42633,1.42592,1.42592,428100001.0
2007-06-04 16:27:00,1.42593,1.4263,1.42578,1.42617,473000002.0
2007-06-04 16:28:00,1.42617,1.42635,1.42602,1.42609,564200001.0
2007-06-04 16:29:00,1.42628,1.4265,1.42615,1.42647,423000001.0
2007-06-04 16:30:00,1.42641,1.42643,1.42609,1.4263,503200002.0
2007-06-04 16:31:00,1.42609,1.42643,1.42609,1.42624,322100000.0
2007-06-04 16:32:00,1.42626,1.42648,1.42608,1.42639,554300002.0
2007-06-04 16:33:00,1.42643,1.42648,1.42624,1.42645,611500001.0
2007-06-04 16:34:00,1.42643,1.42651,1.42629,1.42646,400400001.0
2007-06-04 16:35:00,1.42637,1.42665,1.42637,1.42665,424800000.0
2007-06-04 16:36:00,1.4266,1.42672,1.42637,1.42652,503800002.0
2007-06-04 16:37:00,1.42659,1.42679,1.42629,1.42632,626700000.0
2007-06-04 16:38:00,1.4265,1.42663,1.42628,1.42654,513700000.0
2007-06-04 16:39:00,1.4265,1.4265,1.42605,1.4262,621700002.0
2007-06-04 16:40:00,1.42621,1.42673,1.42621,1.42659,368700002.0
2007-06-04 16:41:00,1.4267,1.42676,1.42639,1.42657,394300000.0
2007-06-04 16:42:00,1.4265,1.42675,1.42631,1.42661,477600001.0
2007-06-04 16:43:00,1.42655,1.42662,1.42626,1.42652,497600001.0
2007-06-04 16:44:00,1.4265,1.42668,1.42642,1.42657,571600001.0
2007-06-04 16:45:00,1.42658,1.42684,1.42652,1.42656,472700001.0
2007-06-04 16:46:00,1.42656,1.42666,1.42646,1.42666,364600001.0
2007-06-04 16:47:00,1.42674,1.42686,1.42658,1.42672,526700000.0
2007-06-04 16:48:00,1.42676,1.42699,1.42663,1.4268,521500001.0
2007-06-04 16:49:00,1.42694,1.42699,1.42679,1.42685,445500000.0
2007-06-04 16:50:00,1.42667,1.42679,1.42635,1.42635,452200002.0
2007-06-04 16:51:00,1.42644,1.42646,1.42603,1.42624,376300001.0
2007-06-04 16:52:00,1.42613,1.42641,1.42612,1.42616,301700000.0
2007-06-04 16:53:00,1.42611,1.42619,1.42589,1.42604,607800002.0
2007-06-04 16:54:00,1.42596,1.42632,1.42589,1.4261,511100001.0
2007-06-04 16:55:00,1.42607,1.42622,1.42579,1.42607,571700001.0
2007-06-04 16:56:00,1.42616,1.42616,1.42592,1.42601,304100000.0
2007-06-04 16:57:00,1.42594,1.42613,1.42576,1.42585,521200002.0
2007-06-04 16:58:00,1.42591,1.4261,1.42556,1.42556,536500000.0
2007-06-04 16:59:00,1.42547,1.42555,1.42472,1.4248,531400001.0
2007-06-04 17:00:00,1.42463,1.42487,1.42442,1.42442,811200001.0
2007-06-04 17:01:00,1.42448,1.42458,1.42427,1.42433,435900002.0
2007-06-04 17:02:00,1.4243,1.4245,1.4242,1.4245,313800000.0
2007-06-04 17:03:00,1.42446,1.42458,1.42417,1.42443,488200002.0
2007-06-04 17:04:00,1.42431,1.42463,1.42428,1.42447,517600003.0
2007-06-04 17:05:00,1.42436,1.42481,1.42436,1.42481,459800000.0
2007-06-04 17:06:00,1.42481,1.42491,1.42465,1.42483,340600000.0
2007-06-04 17:07:00,1.4248,1.42496,1.4247,1.42478,344800001.0
2007-06-04 17:08:00,1.42481,1.42481,1.42439,1.42453,475000003.0
2007-06-04 17:09:00,1.4249,1.42495,1.42444,1.4247,543000002.0
2007-06-04 17:10:00,1.42469,1.42482,1.4246,1.42477,376400001.0
2007-06-04 17:11:00,1.42481,1.42502,1.42477,1.42497,546800001.0
2007-06-04 17:12:00,1.42484,1.42504,1.42467,1.42496,383200000.0
2007-06-04 17:13:00,1.42499,1.42514,1.42488,1.42494,382500003.0
2007-06-04 17:14:00,1.42502,1.42514,1.42483,1.42514,550000001.0
2007-06-04 17:15:00,1.42492,1.42513,1.42473,1.42503,538000001.0
2007-06-04 17:16:00,1.42502,1.42523,1.42463,1.42495,467000000.0
2007-06-04 17:17:00,1.4249,1.42495,1.42475,1.42483,373600002.0
2007-06-04 17:18:00,1.42481,1.42545,1.42481,1.42533,689300003.0
2007-06-04 17:19:00,1.42544,1.42553,1.42522,1.42542,304400002.0
2007-06-04 17:20:00,1.42538,1.42556,1.42523,1.42544,545600002.0
2007-06-04 17:21:00,1.42538,1.42575,1.42538,1.42564,383200001.0
2007-06-04 17:22:00,1.42561,1.42595,1.42543,1.42588,505800002.0
2007-06-04 17:23:00,1.42593,1.42604,1.42558,1.42595,464000000.0
2007-06-04 17:24:00,1.42588,1.42614,1.42574,1.4258,463800000.0
2007-06-04 17:25:00,1.42589,1.42609,1.42579,1.42608,386100000.0
2007-06-04 17:26:00,1.42619,1.42652,1.42592,1.42634,484700000.0
2007-06-04 17:27:00,1.42623,1.42658,1.42623,1.42627,634300003.0
2007-06-04 17:28:00,1.42623,1.4265,1.42614,1.42621,518600001.0
2007-06-04 17:29:00,1.42628,1.42649,1.42613,1.42639,677400002.0
2007-06-04 17:30:00,1.42643,1.42659,1.42633,1.42646,516900001.0
2007-06-04 17:31:00,1.42658,1.42685,1.42636,1.42654,726200001.0
2007-06-04 17:32:00,1.42659,1.42675,1.42644,1.42668,456700001.0
2007-06-04 17:33:00,1.42673,1.42703,1.42662,1.42675,498800000.0
2007-06-04 17:34:00,1.42678,1.4269,1.42648,1.4266,403500001.0
2007-06-04 17:35:00,1.42653,1.42663,1.42622,1.42658,411300001.0
2007-06-04 17:36:00,1.42659,1.42694,1.4265,1.42678,537300003.0
2007-06-04 17:37:00,1.42691,1.42721,1.42664,1.42689,345800000.0
2007-06-04 17:38:00,1.42697,1.42722,1.42682,1.42709,388500001.0
2007-06-04 17:39:00,1.42708,1.42708,1.4268,1.4269,556000001.0
2007-06-04 17:40:00,1.42677,1.42677,1.42643,1.42659,395300001.0
2007-06-04 17:41:00,1.42658,1.42682,1.42654,1.42655,473100000.0
2007-06-04 17:42:00,1.42678,1.42733,1.42676,1.42733,348900000.0
2007-06-04 17:43:00,1.42744,1.42747,1.42713,1.42727,407600001.0
2007-06-04 17:44:00,1.42718,1.42719,1.42695,1.42707,433600001.0
2007-06-04 17:45:00,1.42675,1.42683,1.42649,1.42664,556900000.0
2007-06-04 17:46:00,1.42668,1.42676,1.42655,1.42671,481100001.0
2007-06-04 17:47:00,1.42663,1.42687,1.4265,1.42679,509400000.0
2007-06-04 17:48:00,1.42677,1.42677,1.42657,1.42674,338100001.0
2007-06-04 17:49:00,1.42688,1.42727,1.42688,1.42713,309100000.0
2007-06-04 17:50:00,1.42735,1.42749,1.42719,1.42737,495100000.0
2007-06-04 17:51:00,1.42723,1.42738,1.42716,1.42718,474900002.0
2007-06-04 17:52:00,1.42722,1.42733,1.42691,1.42694,464600001.0
2007-06-04 17:53:00,1.42691,1.42698,1.42651,1.42672,546200000.0
2007-06-04 17:54:00,1.42644,1.42657,1.42631,1.42639,431600000.0
2007-06-04 17:55:00,1.42654,1.42654,1.42616,1.42643,435300001.0
2007-06-04 17:56:00,1.42649,1.42654,1.42616,1.42622,453500001.0
2007-06-04 17:57:00,1.42642,1.4266,1.42628,1.42638,555300000.0
2007-06-04 17:58:00,1.4264,1.42662,1.42621,1.42647,657200002.0
2007-06-04 17:59:00,1.42663,1.42677,1.42652,1.42677,242700000.0
2007-06-04 18:00:00,1.42655,1.42698,1.42655,1.42682,702400000.0
2007-06-04 18:01:00,1.42667,1.42691,1.42658,1.42676,782400003.0
2007-06-04 18:02:00,1.42665,1.42709,1.42665,1.42673,533600002.0
2007-06-04 18:03:00,1.42675,1.42695,1.42668,1.42675,344800000.0
2007-06-04 18:04:00,1.42665,1.42677,1.42633,1.42635,558500000.0
2007-06-04 18:05:00,1.42633,1.42642,1.42601,1.42609,597700003.0
2007-06-04 18:06:00,1.42603,1.42619,1.42584,1.42597,426400002.0
2007-06-04 18:07:00,1.42607,1.42637,1.42602,1.42626,511000001.0
2007-06-04 18:08:00,1.42626,1.42633,1.42592,1.4261,510600001.0
2007-06-04 18:09:00,1.4261,1.4261,1.42588,1.42593,471700001.0
2007-06-04 18:10:00,1.42596,1.42596,1.42558,1.42564,626800001.0
2007-06-04 18:11:00,1.4257,1.42587,1.42563,1.42584,381400003.0
2007-06-04 18:12:00,1.42572,1.42587,1.42565,1.42587,371100000.0
2007-06-04 18:13:00,1.42586,1.42602,1.42578,1.42602,302800000.0
2007-06-04 18:14:00,1.426,1.426,1.42565,1.42584,588000001.0
2007-06-04 18:15:00,1.42577,1.42608,1.42577,1.42587,461700001.0
2007-06-04 18:16:00,1.42592,1.42605,1.42587,1.4259,330400001.0
2007-06-04 18:17:00,1.42574,1.426,1.42565,1.42572,582000002.0
2007-06-04 18:18:00,1.42577,1.42603,1.4257,1.42584,495700001.0
2007-06-04 18:19:00,1.42582,1.42606,1.42581,1.42599,366800000.0
2007-06-04 18:20:00,1.42597,1.42612,1.42594,1.42603,388400001.0
2007-06-04 18:21:00,1.426,1.42625,1.426,1.426,390200001.0
2007-06-04 18:22:00,1.42608,1.42624,1.42596,1.42616,411800000.0
2007-06-04 18:23:00,1.42614,1.42636,1.42604,1.42633,337700000.0
2007-06-04 18:24:00,1.42644,1.42683,1.42644,1.4267,306699998.0
2007-06-04 18:25:00,1.42673,1.42682,1.42665,1.4267,470300001.0
2007-06-04 18:26:00,1.42664,1.42679,1.42658,1.42658,306000000.0
2007-06-04 18:27:00,1.42672,1.42687,1.4266,1.42667,490300000.0
2007-06-04 18:28:00,1.42648,1.42661,1.42628,1.42628,346200001.0
2007-06-04 18:29:00,1.42636,1.42664,1.42618,1.42646,704000000.0
2007-06-04 18:30:00,1.42661,1.42661,1.42627,1.42648,422600000.0
2007-06-04 18:31:00,1.42663,1.42704,1.42637,1.42703,419500000.0
2007-06-04 18:32:00,1.42708,1.42717,1.42687,1.42687,343100000.0
2007-06-04 18:33:00,1.42697,1.42723,1.42688,1.42714,502700000.0
2007-06-04 18:34:00,1.42728,1.42738,1.42723,1.42732,402600000.0
2007-06-04 18:35:00,1.42727,1.42753,1.42718,1.42744,305200000.0
2007-06-04 18:36:00,1.42741,1.42748,1.42727,1.42737,329000000.0
2007-06-04 18:37:00,1.4273,1.42743,1.42721,1.4274,328500000.0
2007-06-04 18:38:00,1.42739,1.42746,1.42723,1.42744,316300000.0
2007-06-04 18:39:00,1.42729,1.4275,1.42729,1.42732,337900000.0
2007-06-04 18:40:00,1.42734,1.42757,1.42729,1.42744,484200000.0
2007-06-04 18:41:00,1.42715,1.42731,1.42711,1.42717,212300000.0
2007-06-04 18:42:00,1.42717,1.42737,1.42713,1.42715,524000001.0
2007-06-04 18:43:00,1.42712,1.42722,1.427,1.42707,508000000.0
2007-06-04 18:44:00,1.42707,1.42718,1.42688,1.42718,466800000.0
2007-06-04 18:45:00,1.4271,1.4271,1.4267,1.42674,349200001.0
2007-06-04 18:46:00,1.42677,1.42703,1.42674,1.42676,486600000.0
2007-06-04 18:47:00,1.42668,1.427,1.42651,1.42658,530000002.0
2007-06-04 18:48:00,1.42658,1.42686,1.4265,1.42653,515000000.0
2007-06-04 18:49:00,1.4265,1.42674,1.42648,1.42655,359300000.0
2007-06-04 18:50:00,1.42652,1.42652,1.42625,1.42638,302400000.0
2007-06-04 18:51:00,1.4264,1.42655,1.4264,1.42655,213100000.0
2007-06-04 18:52:00,1.4266,1.42673,1.42651,1.42656,352400000.0
2007-06-04 18:53:00,1.42636,1.42651,1.42601,1.42614,534100000.0
2007-06-04 18:54:00,1.42623,1.4265,1.42616,1.4264,574700000.0
2007-06-04 18:55:00,1.42661,1.42671,1.42636,1.42662,741600005.0
2007-06-04 18:56:00,1.42656,1.42688,1.42653,1.42672,609600001.0
2007-06-04 18:57:00,1.42678,1.42702,1.42669,1.42688,678500000.0
2007-06-04 18:58:00,1.42692,1.42709,1.42683,1.42692,405900001.0
2007-06-04 18:59:00,1.42686,1.42692,1.42667,1.42675,469800001.0
2007-06-04 19:00:00,1.42673,1.42693,1.42664,1.42679,331300003.0
2007-06-04 19:01:00,1.42678,1.42704,1.42665,1.42674,411900000.0
2007-06-04 19:02:00,1.42673,1.42692,1.42655,1.42669,650100002.0
2007-06-04 19:03:00,1.42677,1.42707,1.42668,1.42689,554500003.0
2007-06-04 19:04:00,1.42695,1.42716,1.42685,1.42704,599500003.0
2007-06-04 19:05:00,1.42686,1.42696,1.42667,1.42685,664300000.0
2007-06-04 19:06:00,1.42692,1.42717,1.4268,1.42696,527000002.0
2007-06-04 19:07:00,1.42678,1.42693,1.42661,1.4268,639400002.0
2007-06-04 19:08:00,1.42657,1.427,1.42648,1.42657,568800001.0
2007-06-04 19:09:00,1.42666,1.42682,1.42644,1.42668,592600001.0
2007-06-04 19:10:00,1.42645,1.42673,1.42643,1.42655,484300000.0
2007-06-04 19:11:00,1.42658,1.4267,1.42632,1.42642,376700000.0
2007-06-04 19:12:00,1.42633,1.42661,1.42633,1.42661,521400001.0
2007-06-04 19:13:00,1.4265,1.42674,1.42634,1.4265,831200000.0
2007-06-04 19:14:00,1.42645,1.42683,1.42633,1.42674,716200001.0
2007-06-04 19:15:00,1.42689,1.42702,1.42678,1.42682,499800000.0
2007-06-04 19:16:00,1.4267,1.42697,1.42659,1.42671,285500000.0
2007-06-04 19:17:00,1.42666,1.42693,1.42666,1.4269,460700000.0
2007-06-04 19:18:00,1.42693,1.42701,1.42662,1.42669,511800002.0
2007-06-04 19:19:00,1.42647,1.42678,1.42642,1.42653,368300000.0
2007-06-04 19:20:00,1.42672,1.42686,1.42655,1.42671,532800000.0
2007-06-04 19:21:00,1.42669,1.42681,1.4265,1.42667,309700000.0
2007-06-04 19:22:00,1.42678,1.42703,1.42676,1.42683,365000001.0
2007-06-04 19:23:00,1.42699,1.42723,1.42682,1.42688,359900001.0
2007-06-04 19:24:00,1.42672,1.42685,1.42653,1.42658,496800000.0
2007-06-04 19:25:00,1.42651,1.42672,1.42649,1.42666,582900000.0
2007-06-04 19:26:00,1.42664,1.4267,1.42643,1.4267,238000000.0
2007-06-04 19:27:00,1.42669,1.42669,1.42634,1.42644,304300000.0
2007-06-04 19:28:00,1.42648,1.42667,1.42635,1.42655,365600000.0
2007-06-04 19:29:00,1.42668,1.42668,1.42642,1.42648,472300002.0
2007-06-04 19:30:00,1.42642,1.42667,1.42637,1.42659,431800002.0
2007-06-04 19:31:00,1.42669,1.42678,1.42654,1.42659,566700001.0
2007-06-04 19:32:00,1.4266,1.4267,1.42647,1.42655,379500000.0
2007-06-04 19:33:00,1.42655,1.42655,1.42635,1.42637,308000000.0
2007-06-04 19:34:00,1.42635,1.42657,1.42631,1.42657,530200001.0
2007-06-04 19:35:00,1.42657,1.42666,1.42634,1.42647,452000000.0
2007-06-04 19:36:00,1.42646,1.42654,1.42618,1.42626,268900002.0
2007-06-04 19:37:00,1.42631,1.42659,1.42617,1.42631,416600000.0
2007-06-04 19:38:00,1.42629,1.42645,1.42613,1.42622,472900001.0
2007-06-04 19:39:00,1.42611,1.42644,1.42611,1.42644,319400002.0
2007-06-04 19:40:00,1.42651,1.42656,1.42638,1.42646,287500000.0
2007-06-04 19:41:00,1.42642,1.42642,1.42616,1.42627,198100000.0
2007-06-04 19:42:00,1.42624,1.42649,1.42621,1.4263,270700000.0
2007-06-04 19:43:00,1.42621,1.42637,1.42616,1.42635,279200000.0
2007-06-04 19:44:00,1.42638,1.4264,1.42618,1.42622,294700000.0
2007-06-04 19:45:00,1.42624,1.42633,1.42617,1.42617,122200000.0
2007-06-04 19:46:00,1.42623,1.42631,1.4261,1.42618,278800000.0
2007-06-04 19:47:00,1.42611,1.42617,1.42585,1.42586,418000000.0
2007-06-04 19:48:00,1.42579,1.42598,1.42562,1.42598,222900001.0
2007-06-04 19:49:00,1.42604,1.42606,1.42571,1.42591,599600001.0
2007-06-04 19:50:00,1.42585,1.42604,1.4257,1.4258,554400001.0
2007-06-04 19:51:00,1.42577,1.426,1.42577,1.42593,321600000.0
2007-06-04 19:52:00,1.4258,1.42606,1.42576,1.42596,455800001.0
2007-06-04 19:53:00,1.42615,1.42637,1.42601,1.42622,667500002.0
2007-06-04 19:54:00,1.42633,1.42644,1.42628,1.42631,300400000.0
2007-06-04 19:55:00,1.42634,1.42634,1.42604,1.42611,414300001.0
2007-06-04 19:56:00,1.4261,1.4263,1.42603,1.42629,589100001.0
2007-06-04 19:57:00,1.42621,1.42621,1.42596,1.42617,277200002.0
2007-06-04 19:58:00,1.42623,1.4266,1.42614,1.4264,492700002.0
2007-06-04 19:59:00,1.42647,1.42664,1.42637,1.42662,499500002.0
2007-06-04 20:00:00,1.42659,1.42689,1.42649,1.42651,436300000.0
2007-06-04 20:01:00,1.42659,1.42699,1.42658,1.42691,659100002.0
2007-06-04 20:02:00,1.42684,1.42701,1.42667,1.42674,551500001.0
2007-06-04 20:03:00,1.42676,1.42694,1.4266,1.42667,705800002.0
2007-06-04 20:04:00,1.42671,1.42692,1.42666,1.42673,408600000.0
2007-06-04 20:05:00,1.42667,1.42688,1.4266,1.42668,408700000.0
2007-06-04 20:06:00,1.42705,1.4275,1.42678,1.42718,583200001.0
2007-06-04 20:07:00,1.42721,1.42726,1.42706,1.42726,450100001.0
2007-06-04 20:08:00,1.42716,1.42733,1.42699,1.42714,592500001.0
2007-06-04 20:09:00,1.42702,1.42721,1.42682,1.42699,647900001.0
2007-06-04 20:10:00,1.42703,1.42724,1.42694,1.42705,661700001.0
2007-06-04 20:11:00,1.42686,1.42714,1.4268,1.42689,775600001.0
2007-06-04 20:12:00,1.42678,1.42717,1.42667,1.42677,735300001.0
2007-06-04 20:13:00,1.42676,1.42702,1.42675,1.42687,458600000.0
2007-06-04 20:14:00,1.42696,1.42718,1.42693,1.42711,367800002.0
2007-06-04 20:15:00,1.42709,1.42718,1.42702,1.42707,394100001.0
2007-06-04 20:16:00,1.4271,1.4273,1.42703,1.42705,196900000.0
2007-06-04 20:17:00,1.42704,1.42715,1.42689,1.42689,335400000.0
2007-06-04 20:18:00,1.42706,1.42717,1.42687,1.42695,568000000.0
2007-06-04 20:19:00,1.427,1.42711,1.42672,1.42678,273000000.0
2007-06-04 20:20:00,1.42681,1.42681,1.42657,1.42663,361900000.0
2007-06-04 20:21:00,1.42667,1.42667,1.42641,1.42641,23200000.0
2007-06-04 20:22:00,1.42652,1.42664,1.42638,1.42664,251200001.0
2007-06-04 20:23:00,1.42672,1.42685,1.42652,1.42666,407800001.0
2007-06-04 20:24:00,1.42658,1.42669,1.42637,1.42648,233600000.0
2007-06-04 20:25:00,1.42639,1.42649,1.42631,1.42637,290800001.0
2007-06-04 20:26:00,1.42633,1.42654,1.42622,1.42638,442500001.0
2007-06-04 20:27:00,1.42654,1.4266,1.42635,1.42646,478900000.0
2007-06-04 20:28:00,1.42652,1.42661,1.4264,1.42642,257100001.0
2007-06-04 20:29:00,1.42649,1.42657,1.42637,1.42642,514100002.0
2007-06-04 20:30:00,1.4265,1.42676,1.42645,1.42658,321900000.0
2007-06-04 20:31:00,1.42665,1.4268,1.42662,1.4268,192800000.0
2007-06-04 20:32:00,1.42682,1.42688,1.42665,1.42676,164000001.0
2007-06-04 20:33:00,1.42674,1.42684,1.42656,1.42666,276100000.0
2007-06-04 20:34:00,1.42677,1.42677,1.42655,1.42667,305200000.0
2007-06-04 20:35:00,1.42664,1.42677,1.42659,1.42669,254400000.0
2007-06-04 20:36:00,1.42667,1.42675,1.42643,1.42653,476800001.0
2007-06-04 20:37:00,1.42664,1.42681,1.42656,1.42656,370300001.0
2007-06-04 20:38:00,1.42643,1.42661,1.42634,1.42636,292800001.0
2007-06-04 20:39:00,1.4265,1.42671,1.42641,1.42664,482700001.0
2007-06-04 20:40:00,1.42669,1.42683,1.42655,1.42664,292100002.0
2007-06-04 20:41:00,1.4262,1.42644,1.42609,1.42615,450700002.0
2007-06-04 20:42:00,1.42644,1.42671,1.42644,1.42654,246700000.0
2007-06-04 20:43:00,1.42656,1.42659,1.42644,1.42649,192100001.0
2007-06-04 20:44:00,1.42661,1.42696,1.42652,1.42696,232800000.0
2007-06-04 20:45:00,1.42675,1.42687,1.42671,1.42684,445100000.0
2007-06-04 20:46:00,1.42689,1.427,1.42682,1.42694,245300001.0
2007-06-04 20:47:00,1.42701,1.42711,1.42684,1.42695,281100001.0
2007-06-04 20:48:00,1.42692,1.42722,1.42686,1.42717,330300000.0
2007-06-04 20:49:00,1.42733,1.4276,1.42733,1.42756,474400000.0
2007-06-04 20:50:00,1.42745,1.4276,1.42745,1.4275,233400001.0
2007-06-04 20:51:00,1.42743,1.42747,1.42717,1.42732,314100001.0
2007-06-04 20:52:00,1.42732,1.4274,1.42711,1.42735,198600001.0
2007-06-04 20:53:00,1.42737,1.42751,1.42731,1.4275,223300000.0
2007-06-04 20:54:00,1.4273,1.42751,1.42724,1.4274,96600000.0
2007-06-04 20:55:00,1.42742,1.42784,1.42742,1.4277,337000001.0
2007-06-04 20:56:00,1.4277,1.42793,1.42757,1.42766,138100000.0
2007-06-04 20:57:00,1.42759,1.42773,1.42742,1.42751,375600001.0
2007-06-04 20:58:00,1.42748,1.4277,1.42745,1.42745,265300000.0
2007-06-04 20:59:00,1.42762,1.42762,1.42731,1.42731,86100000.0
2007-06-04 21:00:00,1.42717,1.42762,1.42717,1.42739,331300000.0
2007-06-04 21:01:00,1.42748,1.4276,1.42739,1.42758,218900001.0
2007-06-04 21:02:00,1.42772,1.42772,1.42764,1.42767,94600000.0
2007-06-04 21:03:00,1.42766,1.42777,1.42762,1.42768,30200000.0
2007-06-04 21:04:00,1.4276,1.42774,1.42753,1.42759,343700001.0
2007-06-04 21:05:00,1.42771,1.42799,1.42757,1.42767,438500000.0
2007-06-04 21:06:00,1.42772,1.42792,1.42765,1.42765,246600000.0
2007-06-04 21:07:00,1.42769,1.42783,1.42763,1.42774,216900000.0
2007-06-04 21:08:00,1.42763,1.42791,1.42763,1.42772,249300000.0
2007-06-04 21:09:00,1.42768,1.42782,1.42763,1.42765,37000000.0
2007-06-04 21:10:00,1.42772,1.42795,1.42762,1.4277,266400002.0
2007-06-04 21:11:00,1.42772,1.42784,1.42762,1.42762,46900000.0
2007-06-04 21:12:00,1.42768,1.42773,1.42755,1.42765,270700001.0
2007-06-04 21:13:00,1.42775,1.42788,1.42773,1.42784,193200000.0
2007-06-04 21:14:00,1.42768,1.42768,1.42749,1.42759,201600000.0
2007-06-04 21:15:00,1.42753,1.42766,1.42748,1.42765,296600000.0
2007-06-04 21:16:00,1.42767,1.42767,1.42752,1.42758,155900001.0
2007-06-04 21:17:00,1.42755,1.42774,1.42747,1.4277,304900001.0
2007-06-04 21:18:00,1.42769,1.42773,1.42755,1.42755,180700000.0
2007-06-04 21:19:00,1.42712,1.42752,1.42712,1.42738,121000000.0
2007-06-04 21:20:00,1.42752,1.42752,1.42738,1.42738,94300000.0
2007-06-04 21:21:00,1.42745,1.42768,1.42743,1.42746,145000000.0
2007-06-04 21:22:00,1.42745,1.42751,1.4274,1.42743,199700000.0
2007-06-04 21:23:00,1.42743,1.42753,1.42743,1.42743,65600000.0
2007-06-04 21:24:00,1.42745,1.42768,1.42741,1.42743,131900000.0
2007-06-04 21:25:00,1.4276,1.42775,1.42751,1.42761,203200001.0
2007-06-04 21:26:00,1.42757,1.4277,1.42738,1.42738,291400001.0
2007-06-04 21:27:00,1.42738,1.42759,1.42738,1.42756,174300000.0
2007-06-04 21:28:00,1.42765,1.42768,1.42744,1.42754,117600000.0
2007-06-04 21:29:00,1.42757,1.42787,1.42752,1.42753,265400001.0
2007-06-04 21:30:00,1.42756,1.42773,1.42753,1.42763,99600000.0
2007-06-04 21:31:00,1.42761,1.42777,1.42745,1.42753,357500003.0
2007-06-04 21:32:00,1.42753,1.42765,1.42748,1.4276,351700001.0
2007-06-04 21:33:00,1.42766,1.4277,1.42751,1.42758,361700000.0
2007-06-04 21:34:00,1.42763,1.42768,1.42755,1.4276,227800000.0
2007-06-04 21:35:00,1.42768,1.42768,1.4274,1.4275,345300000.0
2007-06-04 21:36:00,1.42743,1.42747,1.4272,1.42723,267100000.0
2007-06-04 21:37:00,1.42734,1.42756,1.42729,1.42736,256300001.0
2007-06-04 21:38:00,1.42741,1.42746,1.42718,1.42724,243300001.0
2007-06-04 21:39:00,1.4272,1.42739,1.42714,1.42723,280200001.0
2007-06-04 21:40:00,1.42737,1.42752,1.42731,1.42734,164600000.0
2007-06-04 21:41:00,1.42715,1.42743,1.42711,1.42719,251900001.0
2007-06-04 21:42:00,1.42716,1.42733,1.42712,1.42712,134600000.0
2007-06-04 21:43:00,1.42725,1.42735,1.42713,1.42727,198300000.0
2007-06-04 21:44:00,1.42734,1.42743,1.42725,1.42735,151600000.0
2007-06-04 21:45:00,1.42734,1.42782,1.42725,1.42758,398900001.0
2007-06-04 21:46:00,1.42751,1.42762,1.42727,1.4275,362700001.0
2007-06-04 21:47:00,1.42763,1.42776,1.42746,1.42751,249600000.0
2007-06-04 21:48:00,1.42746,1.42754,1.42736,1.42747,510400001.0
2007-06-04 21:49:00,1.42741,1.42759,1.42738,1.42759,298800000.0
2007-06-04 21:50:00,1.42753,1.42769,1.42728,1.42736,423200001.0
2007-06-04 21:51:00,1.42751,1.42751,1.42714,1.42714,545200002.0
2007-06-04 21:52:00,1.42721,1.42743,1.42716,1.42721,316600001.0
2007-06-04 21:53:00,1.42727,1.4274,1.42724,1.42739,89400000.0
2007-06-04 21:54:00,1.42733,1.42746,1.42728,1.42735,446800001.0
2007-06-04 21:55:00,1.42734,1.42734,1.42718,1.42718,149000000.0
2007-06-04 21:56:00,1.42725,1.42753,1.42725,1.4275,40500000.0
2007-06-04 21:57:00,1.42748,1.42764,1.42742,1.42746,271700001.0
2007-06-04 21:58:00,1.42743,1.4276,1.42734,1.42755,142000000.0
2007-06-04 21:59:00,1.42747,1.42749,1.42732,1.42749,232300001.0
2007-06-04 22:00:00,1.42746,1.42757,1.42743,1.42757,77800000.0
2007-06-04 22:01:00,1.42745,1.42766,1.42745,1.4276,170300001.0
2007-06-04 22:02:00,1.42755,1.42762,1.42752,1.42754,202500000.0
2007-06-04 22:03:00,1.42757,1.42786,1.42757,1.42769,119600000.0
2007-06-04 22:04:00,1.42758,1.42769,1.4274,1.42752,245300002.0
2007-06-04 22:05:00,1.42763,1.42767,1.42735,1.42753,183100000.0
2007-06-04 22:06:00,1.42735,1.4276,1.42735,1.4275,108900000.0
2007-06-04 22:07:00,1.42751,1.42751,1.42714,1.42724,241200000.0
2007-06-04 22:08:00,1.42724,1.42739,1.42724,1.42734,189100000.0
2007-06-04 22:09:00,1.42729,1.42746,1.42698,1.42706,265400000.0
2007-06-04 22:10:00,1.42707,1.42735,1.42702,1.42734,176000000.0
2007-06-04 22:11:00,1.42741,1.42756,1.42726,1.42731,305900001.0
2007-06-04 22:12:00,1.42748,1.42751,1.42731,1.42746,223200001.0
2007-06-04 22:13:00,1.42737,1.42755,1.42732,1.42736,163500000.0
2007-06-04 22:14:00,1.4273,1.42751,1.42726,1.42731,121200000.0
2007-06-04 22:15:00,1.42724,1.42744,1.42719,1.42727,93600000.0
2007-06-04 22:16:00,1.42686,1.42689,1.42643,1.42663,72800000.0
2007-06-04 22:17:00,1.42697,1.42717,1.42693,1.42717,257000000.0
2007-06-04 22:18:00,1.42716,1.42744,1.42714,1.42715,115500000.0
2007-06-04 22:19:00,1.42705,1.42731,1.42702,1.42717,186900000.0
2007-06-04 22:20:00,1.42744,1.42766,1.42741,1.42751,172300002.0
2007-06-04 22:21:00,1.42752,1.42754,1.4272,1.42724,140800001.0
2007-06-04 22:22:00,1.42716,1.42724,1.42706,1.42706,164300000.0
2007-06-04 22:23:00,1.42704,1.42712,1.4269,1.4269,155000000.0
2007-06-04 22:24:00,1.42695,1.42722,1.42687,1.42689,309600000.0
2007-06-04 22:25:00,1.4269,1.42735,1.42682,1.42686,212900000.0
2007-06-04 22:26:00,1.4268,1.42699,1.4268,1.42692,162600000.0
2007-06-04 22:27:00,1.42713,1.42717,1.42695,1.42698,189800001.0
2007-06-04 22:28:00,1.42684,1.42724,1.42681,1.42684,70200000.0
2007-06-04 22:29:00,1.42679,1.42707,1.42677,1.42687,157600000.0
2007-06-04 22:30:00,1.42689,1.42721,1.42689,1.42716,331600001.0
2007-06-04 22:31:00,1.42697,1.42715,1.42676,1.42715,216900000.0
2007-06-04 22:32:00,1.42728,1.42745,1.42705,1.42742,177700000.0
2007-06-04 22:33:00,1.42719,1.42722,1.42714,1.42719,119200000.0
2007-06-04 22:34:00,1.42719,1.42744,1.4271,1.42728,256800001.0
2007-06-04 22:35:00,1.42714,1.42734,1.42714,1.42731,188000000.0
2007-06-04 22:36:00,1.42732,1.42732,1.42708,1.42711,109100000.0
2007-06-04 22:37:00,1.42714,1.42723,1.42709,1.4272,232900000.0
2007-06-04 22:38:00,1.42715,1.42751,1.42711,1.42713,292400000.0
2007-06-04 22:39:00,1.42714,1.42719,1.42691,1.42694,256400002.0
2007-06-04 22:40:00,1.42691,1.4273,1.42688,1.42696,288000001.0
2007-06-04 22:41:00,1.42708,1.42715,1.42678,1.42715,313000003.0
2007-06-04 22:42:00,1.42719,1.42719,1.42689,1.42704,158900000.0
2007-06-04 22:43:00,1.4269,1.4269,1.42674,1.42689,189400000.0
2007-06-04 22:44:00,1.42682,1.42685,1.42666,1.42682,178400000.0
2007-06-04 22:45:00,1.42687,1.42702,1.42686,1.42701,249500001.0
2007-06-04 22:46:00,1.42702,1.42723,1.42695,1.42695,148400000.0
2007-06-04 22:47:00,1.42676,1.42692,1.42676,1.42689,138600000.0
2007-06-04 22:48:00,1.42694,1.42713,1.42692,1.42708,104300000.0
2007-06-04 22:49:00,1.42713,1.42713,1.42691,1.42695,267900002.0
2007-06-04 22:50:00,1.4269,1.42708,1.42676,1.42679,217800000.0
2007-06-04 22:51:00,1.42684,1.42711,1.42679,1.42707,354600003.0
2007-06-04 22:52:00,1.42686,1.42727,1.42686,1.42696,265100001.0
2007-06-04 22:53:00,1.42711,1.42716,1.42698,1.42711,184400000.0
2007-06-04 22:54:00,1.42711,1.42732,1.42708,1.42732,149000000.0
2007-06-04 22:55:00,1.42733,1.42741,1.42725,1.42733,198900000.0
2007-06-04 22:56:00,1.42725,1.42748,1.427,1.42702,157600000.0
2007-06-04 22:57:00,1.42737,1.42773,1.42737,1.42756,18000000.0
2007-06-04 22:58:00,1.42783,1.42799,1.42765,1.42775,31000000.0
2007-06-04 22:59:00,1.42774,1.42778,1.42758,1.42778,33700000.0
2007-06-04 23:00:00,1.42728,1.42752,1.42728,1.42735,128500000.0
2007-06-04 23:01:00,1.42746,1.42772,1.42729,1.42729,51800001.0
2007-06-04 23:02:00,1.42726,1.42766,1.42726,1.42726,21000000.0
2007-06-04 23:03:00,1.42751,1.42766,1.42744,1.42746,33000000.0
2007-06-04 23:04:00,1.4278,1.4278,1.42737,1.42769,35200000.0
2007-06-04 23:05:00,1.42726,1.42751,1.42726,1.42726,27800000.0
2007-06-04 23:06:00,1.42745,1.42761,1.42731,1.42745,41000000.0
2007-06-04 23:07:00,1.42757,1.42782,1.42723,1.42727,60200000.0
2007-06-04 23:08:00,1.42726,1.42735,1.4272,1.42735,44000001.0
2007-06-04 23:09:00,1.4277,1.42782,1.4276,1.42777,40000000.0
2007-06-04 23:10:00,1.42725,1.42765,1.42725,1.42755,60800000.0
2007-06-04 23:11:00,1.4278,1.42785,1.4276,1.4276,59000000.0
2007-06-04 23:12:00,1.42785,1.42785,1.4274,1.42742,75400000.0
2007-06-04 23:13:00,1.4274,1.42744,1.42728,1.42728,35600000.0
2007-06-04 23:14:00,1.42735,1.42754,1.42721,1.42754,36600000.0
2007-06-04 23:15:00,1.42756,1.42758,1.42713,1.42713,34800000.0
2007-06-04 23:16:00,1.42713,1.4273,1.42712,1.4273,50000000.0
2007-06-04 23:17:00,1.42742,1.42747,1.42725,1.42727,70500000.0
2007-06-04 23:18:00,1.42738,1.4274,1.42717,1.4273,49400000.0
2007-06-04 23:19:00,1.42747,1.42747,1.42699,1.42699,28200000.0
2007-06-04 23:20:00,1.42709,1.42732,1.42708,1.42708,62800000.0
2007-06-04 23:21:00,1.42737,1.42757,1.42736,1.42757,40400000.0
2007-06-04 23:22:00,1.4276,1.42785,1.42735,1.42765,157100000.0
2007-06-04 23:23:00,1.42756,1.42772,1.42697,1.42771,178200000.0
2007-06-04 23:24:00,1.42752,1.42767,1.4275,1.42751,65600000.0
2007-06-04 23:25:00,1.4277,1.42796,1.42768,1.42777,51600000.0
2007-06-04 23:26:00,1.42782,1.42836,1.42782,1.42818,44600000.0
2007-06-04 23:27:00,1.428,1.42801,1.4279,1.42801,34800000.0
2007-06-04 23:28:00,1.42785,1.42803,1.42764,1.42786,33000000.0
2007-06-04 23:29:00,1.42783,1.42783,1.42739,1.42742,63000000.0
2007-06-04 23:30:00,1.42777,1.42784,1.42741,1.42741,67800000.0
2007-06-04 23:31:00,1.42751,1.42766,1.42751,1.42755,65000000.0
2007-06-04 23:32:00,1.42759,1.4277,1.42746,1.42755,64900000.0
2007-06-04 23:33:00,1.42758,1.42784,1.42758,1.42769,115200001.0
2007-06-04 23:34:00,1.42761,1.42819,1.42756,1.42761,190500001.0
2007-06-04 23:35:00,1.42766,1.42771,1.42761,1.42763,150000000.0
2007-06-04 23:36:00,1.42763,1.42769,1.42761,1.42766,41100000.0
2007-06-04 23:37:00,1.428,1.428,1.42748,1.42774,42400000.0
2007-06-04 23:38:00,1.42781,1.42788,1.42768,1.42769,38300000.0
2007-06-04 23:39:00,1.42779,1.42804,1.42776,1.42777,204900000.0
2007-06-04 23:40:00,1.4278,1.42788,1.42764,1.42775,94000000.0
2007-06-04 23:41:00,1.42745,1.4276,1.4274,1.42745,103500000.0
2007-06-04 23:42:00,1.42783,1.42791,1.42778,1.42783,46000000.0
2007-06-04 23:43:00,1.4278,1.42798,1.42767,1.4277,106600000.0
2007-06-04 23:44:00,1.42771,1.42771,1.42737,1.42743,79800000.0
2007-06-04 23:45:00,1.4275,1.4275,1.42731,1.42741,80000000.0
2007-06-04 23:46:00,1.42739,1.42751,1.42733,1.42733,60000000.0
2007-06-04 23:47:00,1.42737,1.42765,1.42737,1.42743,53600000.0
2007-06-04 23:48:00,1.42751,1.42784,1.42742,1.42764,42600000.0
2007-06-04 23:49:00,1.42754,1.42762,1.42734,1.42762,76500000.0
2007-06-04 23:50:00,1.42767,1.42779,1.42754,1.42774,31800000.0
2007-06-04 23:51:00,1.42766,1.42766,1.42721,1.42723,61700000.0
2007-06-04 23:52:00,1.42727,1.42761,1.42727,1.42741,172600000.0
2007-06-04 23:53:00,1.42722,1.42738,1.42681,1.42682,89400000.0
2007-06-04 23:54:00,1.42759,1.42762,1.4268,1.42689,197800000.0
2007-06-04 23:55:00,1.42684,1.42684,1.42614,1.42623,143500000.0
2007-06-04 23:56:00,1.42604,1.42625,1.42604,1.42618,57000000.0
2007-06-04 23:57:00,1.42599,1.42636,1.42597,1.42636,103700001.0
2007-06-04 23:58:00,1.42634,1.42654,1.42616,1.42627,132000000.0
2007-06-04 23:59:00,1.42627,1.4264,1.42614,1.42637,84900002.0
2007-06-05 00:00:00,1.42645,1.4267,1.42643,1.42657,137900000.0
2007-06-05 00:01:00,1.42626,1.42734,1.42614,1.42634,264400001.0
2007-06-05 00:02:00,1.42642,1.42657,1.42636,1.42637,154500000.0
2007-06-05 00:03:00,1.42625,1.42645,1.4262,1.42645,267700000.0
2007-06-05 00:04:00,1.42652,1.42666,1.42644,1.42659,168900000.0
2007-06-05 00:05:00,1.42676,1.42715,1.42656,1.42656,27900000.0
2007-06-05 00:06:00,1.42646,1.42658,1.42636,1.42648,70000000.0
2007-06-05 00:07:00,1.42657,1.42685,1.42647,1.42685,89800001.0
2007-06-05 00:08:00,1.4268,1.42693,1.42679,1.42693,45100000.0
2007-06-05 00:09:00,1.42642,1.42683,1.42642,1.42653,120300001.0
2007-06-05 00:10:00,1.42636,1.42671,1.42636,1.42671,54000000.0
2007-06-05 00:11:00,1.42663,1.42681,1.4264,1.42663,20600000.0
2007-06-05 00:12:00,1.42634,1.42648,1.42634,1.42638,50200001.0
2007-06-05 00:13:00,1.42645,1.42652,1.42644,1.42646,34800000.0
2007-06-05 00:14:00,1.42679,1.42679,1.42659,1.42665,52700000.0
2007-06-05 00:15:00,1.4267,1.42675,1.42652,1.42659,17600000.0
2007-06-05 00:16:00,1.42657,1.42671,1.42657,1.42669,35400000.0
2007-06-05 00:17:00,1.42672,1.42677,1.42662,1.42666,61800000.0
2007-06-05 00:18:00,1.42675,1.42675,1.42659,1.42661,74000000.0
2007-06-05 00:19:00,1.4267,1.42673,1.42605,1.42624,104800001.0
2007-06-05 00:20:00,1.42642,1.42657,1.4264,1.42651,67800000.0
2007-06-05 00:21:00,1.42696,1.42714,1.42679,1.42705,50900000.0
2007-06-05 00:22:00,1.42708,1.4272,1.42685,1.42707,55200000.0
2007-06-05 00:23:00,1.42708,1.42717,1.42678,1.42692,39800000.0
2007-06-05 00:24:00,1.42679,1.42702,1.42671,1.42696,78300000.0
2007-06-05 00:25:00,1.42684,1.42709,1.42658,1.42665,32200000.0
2007-06-05 00:26:00,1.42666,1.4267,1.4266,1.4266,23600000.0
2007-06-05 00:27:00,1.42678,1.42706,1.42678,1.4269,41900000.0
2007-06-05 00:28:00,1.42688,1.42688,1.42652,1.42652,41000000.0
2007-06-05 00:29:00,1.4266,1.4266,1.4264,1.42657,49600000.0
2007-06-05 00:30:00,1.42657,1.42666,1.42654,1.4266,50200000.0
2007-06-05 00:31:00,1.42661,1.42663,1.42652,1.42655,39800000.0
2007-06-05 00:32:00,1.42653,1.42655,1.42636,1.42646,75200000.0
2007-06-05 00:33:00,1.4264,1.4264,1.42624,1.42627,155400002.0
2007-06-05 00:34:00,1.42636,1.42676,1.42634,1.42676,25200000.0
2007-06-05 00:35:00,1.42635,1.42644,1.42631,1.42636,44200000.0
2007-06-05 00:36:00,1.4264,1.42648,1.42635,1.4264,76900000.0
2007-06-05 00:37:00,1.4263,1.42636,1.42624,1.42635,87800001.0
2007-06-05 00:38:00,1.42635,1.42638,1.42633,1.42638,34300000.0
2007-06-05 00:39:00,1.42671,1.42671,1.42625,1.42625,54200000.0
2007-06-05 00:40:00,1.42634,1.42673,1.42619,1.42673,49800000.0
2007-06-05 00:41:00,1.42679,1.42679,1.42647,1.42671,19600000.0
2007-06-05 00:42:00,1.42681,1.42681,1.42641,1.42665,56400000.0
2007-06-05 00:43:00,1.42665,1.42674,1.42644,1.42671,77900000.0
2007-06-05 00:44:00,1.42675,1.42687,1.42646,1.42646,36600000.0
2007-06-05 00:45:00,1.42674,1.42678,1.42631,1.42652,57700000.0
2007-06-05 00:46:00,1.42654,1.42677,1.42628,1.42637,48800000.0
2007-06-05 00:47:00,1.42664,1.42688,1.42643,1.42675,52900000.0
2007-06-05 00:48:00,1.42653,1.42653,1.42648,1.42648,36200000.0
2007-06-05 00:49:00,1.42694,1.42702,1.42658,1.42658,35800001.0
2007-06-05 00:50:00,1.42709,1.42726,1.42682,1.42723,42500000.0
2007-06-05 00:51:00,1.42699,1.42734,1.42698,1.42734,80400000.0
2007-06-05 00:52:00,1.42734,1.42739,1.42696,1.42706,102000000.0
2007-06-05 00:53:00,1.42712,1.42719,1.42704,1.42716,107700000.0
2007-06-05 00:54:00,1.42698,1.42709,1.42696,1.42701,47400000.0
2007-06-05 00:55:00,1.42703,1.42739,1.42691,1.42706,40400000.0
2007-06-05 00:56:00,1.42702,1.42702,1.42692,1.42697,69000000.0
2007-06-05 00:57:00,1.4271,1.42715,1.427,1.42715,34000000.0
2007-06-05 00:58:00,1.4271,1.42719,1.42705,1.42718,48200000.0
2007-06-05 00:59:00,1.42724,1.42728,1.4271,1.4272,132400001.0
2007-06-05 01:00:00,1.42716,1.42721,1.42688,1.42688,55200000.0
2007-06-05 01:01:00,1.42701,1.42711,1.427,1.42704,58400000.0
2007-06-05 01:02:00,1.42706,1.42707,1.42704,1.42706,59000000.0
2007-06-05 01:03:00,1.42704,1.42709,1.42701,1.42704,41800000.0
2007-06-05 01:04:00,1.42712,1.42734,1.42701,1.42733,25600000.0
2007-06-05 01:05:00,1.42735,1.42763,1.42735,1.42742,51200000.0
2007-06-05 01:06:00,1.42734,1.42762,1.42725,1.42753,20800000.0
2007-06-05 01:08:00,1.42716,1.4272,1.42693,1.42711,65000000.0
2007-06-05 01:09:00,1.42757,1.42767,1.42719,1.42741,116700000.0
2007-06-05 01:10:00,1.42722,1.42766,1.42717,1.42727,67900000.0
2007-06-05 01:11:00,1.42736,1.42752,1.42718,1.42752,106200001.0
2007-06-05 01:12:00,1.42746,1.42763,1.42705,1.42708,210400001.0
2007-06-05 01:13:00,1.4266,1.42677,1.42655,1.4267,213800001.0
2007-06-05 01:14:00,1.42711,1.42726,1.427,1.42706,39100000.0
2007-06-05 01:15:00,1.42755,1.42755,1.42733,1.42745,29000000.0
2007-06-05 01:16:00,1.42751,1.42751,1.42739,1.42739,38700000.0
2007-06-05 01:17:00,1.42753,1.42769,1.42753,1.42769,49800000.0
2007-06-05 01:18:00,1.42753,1.42753,1.42723,1.42723,31800000.0
2007-06-05 01:19:00,1.42712,1.42723,1.42707,1.42715,37000000.0
2007-06-05 01:20:00,1.4271,1.42719,1.42703,1.42719,40200000.0
2007-06-05 01:21:00,1.42716,1.42722,1.42709,1.42711,40200000.0
2007-06-05 01:22:00,1.42709,1.42719,1.42709,1.42712,72100000.0
2007-06-05 01:23:00,1.4275,1.4275,1.42731,1.42741,33000000.0
2007-06-05 01:24:00,1.42716,1.42755,1.42702,1.42755,105800001.0
2007-06-05 01:25:00,1.42754,1.42758,1.42734,1.42758,59900000.0
2007-06-05 01:26:00,1.42725,1.42732,1.42715,1.42728,208100000.0
2007-06-05 01:27:00,1.42761,1.42777,1.42738,1.42754,43800000.0
2007-06-05 01:28:00,1.42745,1.42762,1.42742,1.42752,58600000.0
2007-06-05 01:29:00,1.42772,1.42777,1.42753,1.42768,47200000.0
2007-06-05 01:30:00,1.42744,1.4276,1.42715,1.4276,57100000.0
2007-06-05 01:31:00,1.42752,1.42755,1.42743,1.42745,35000000.0
2007-06-05 01:32:00,1.42749,1.42778,1.42749,1.42774,50800000.0
2007-06-05 01:33:00,1.42766,1.42766,1.42716,1.42731,108800001.0
2007-06-05 01:34:00,1.42751,1.42778,1.42749,1.42764,109700000.0
2007-06-05 01:35:00,1.4277,1.42774,1.42748,1.42748,23400000.0
2007-06-05 01:36:00,1.42753,1.42783,1.42753,1.42772,43800000.0
2007-06-05 01:37:00,1.42742,1.42746,1.42732,1.42746,32600001.0
2007-06-05 01:38:00,1.42779,1.42779,1.42749,1.42756,61200001.0
2007-06-05 01:39:00,1.42776,1.42781,1.42753,1.42772,59100000.0
2007-06-05 01:40:00,1.42745,1.42802,1.42742,1.42802,47000000.0
2007-06-05 01:41:00,1.42805,1.42857,1.42777,1.42802,40100000.0
2007-06-05 01:42:00,1.42771,1.42811,1.42746,1.42769,205200000.0
2007-06-05 01:43:00,1.42791,1.42795,1.42772,1.42783,38600000.0
2007-06-05 01:44:00,1.42758,1.42772,1.42746,1.4276,209700000.0
2007-06-05 01:45:00,1.42754,1.4277,1.42736,1.4277,151200000.0
2007-06-05 01:46:00,1.42782,1.42786,1.4278,1.4278,42000000.0
2007-06-05 01:47:00,1.42709,1.4273,1.42708,1.42716,58400000.0
2007-06-05 01:48:00,1.42763,1.42763,1.42755,1.42755,48800000.0
2007-06-05 01:49:00,1.4275,1.4278,1.42749,1.42749,150300000.0
2007-06-05 01:50:00,1.42775,1.42811,1.42765,1.42777,232600003.0
2007-06-05 01:51:00,1.42788,1.42788,1.42778,1.42778,69400000.0
2007-06-05 01:52:00,1.42783,1.42796,1.42753,1.42787,172000000.0
2007-06-05 01:53:00,1.42783,1.42783,1.42747,1.42773,91400002.0
2007-06-05 01:54:00,1.42752,1.42757,1.42748,1.42757,65600000.0
2007-06-05 01:55:00,1.42769,1.4278,1.42764,1.42764,57800001.0
2007-06-05 01:56:00,1.42779,1.42784,1.42764,1.4278,73000000.0
2007-06-05 01:57:00,1.42771,1.42781,1.42725,1.42725,114600000.0
2007-06-05 01:58:00,1.42734,1.42753,1.4273,1.42753,39200000.0
2007-06-05 01:59:00,1.42779,1.42803,1.42765,1.42784,32000000.0
2007-06-05 02:00:00,1.42779,1.42779,1.42762,1.42769,47400000.0
2007-06-05 02:01:00,1.4274,1.4278,1.4274,1.4278,35400000.0
2007-06-05 02:02:00,1.42789,1.42799,1.42774,1.42781,32400000.0
2007-06-05 02:03:00,1.42773,1.42795,1.42771,1.42783,26000000.0
2007-06-05 02:04:00,1.42796,1.42831,1.42796,1.42831,35000000.0
2007-06-05 02:05:00,1.42826,1.42843,1.42817,1.42817,53100000.0
2007-06-05 02:06:00,1.42812,1.42833,1.42812,1.42833,43100000.0
2007-06-05 02:07:00,1.42814,1.4284,1.42814,1.42829,27000000.0
2007-06-05 02:08:00,1.42803,1.42806,1.42792,1.42806,25600000.0
2007-06-05 02:09:00,1.42809,1.42817,1.42765,1.42799,33200000.0
2007-06-05 02:10:00,1.42801,1.42819,1.42756,1.42806,27700000.0
2007-06-05 02:11:00,1.42774,1.42833,1.42774,1.42803,56700000.0
2007-06-05 02:12:00,1.42782,1.42813,1.42782,1.428,54000001.0
2007-06-05 02:13:00,1.42792,1.42801,1.42778,1.42782,47500000.0
2007-06-05 02:14:00,1.42785,1.42801,1.42779,1.4279,32200000.0
2007-06-05 02:15:00,1.42793,1.42798,1.42765,1.42798,21000000.0
2007-06-05 02:16:00,1.42799,1.42811,1.42774,1.42787,45200000.0
2007-06-05 02:17:00,1.42802,1.42812,1.42777,1.42794,33200000.0
2007-06-05 02:18:00,1.42784,1.42803,1.42772,1.42774,44000000.0
2007-06-05 02:19:00,1.42773,1.42775,1.42754,1.42766,32600000.0
2007-06-05 02:20:00,1.42774,1.42783,1.42738,1.42771,59000001.0
2007-06-05 02:21:00,1.4276,1.4279,1.4276,1.42769,42300000.0
2007-06-05 02:22:00,1.42772,1.42775,1.42729,1.42758,27800000.0
2007-06-05 02:23:00,1.42745,1.42779,1.42745,1.42764,33900000.0
2007-06-05 02:24:00,1.42737,1.42775,1.42737,1.42767,51000000.0
2007-06-05 02:25:00,1.42768,1.42768,1.42723,1.42767,30600000.0
2007-06-05 02:26:00,1.42775,1.42782,1.42757,1.42768,30800000.0
2007-06-05 02:27:00,1.42766,1.42775,1.42739,1.42754,34900000.0
2007-06-05 02:28:00,1.42766,1.42772,1.42751,1.42755,41400000.0
2007-06-05 02:29:00,1.42747,1.42769,1.42707,1.42769,47000000.0
2007-06-05 02:30:00,1.42782,1.42794,1.42779,1.42794,22600000.0
2007-06-05 02:31:00,1.4278,1.42787,1.42747,1.42772,51800000.0
2007-06-05 02:32:00,1.42781,1.42781,1.42753,1.4277,32500000.0
2007-06-05 02:33:00,1.42772,1.42774,1.42749,1.4275,32200001.0
2007-06-05 02:34:00,1.42757,1.4277,1.42731,1.42756,47800000.0
2007-06-05 02:35:00,1.42753,1.42757,1.42736,1.42746,49100000.0
2007-06-05 02:36:00,1.42709,1.42734,1.42709,1.42734,41000000.0
2007-06-05 02:37:00,1.42749,1.42759,1.42731,1.42754,62700000.0
2007-06-05 02:38:00,1.42747,1.42765,1.42733,1.42733,44700000.0
2007-06-05 02:39:00,1.42752,1.42758,1.42702,1.42758,20800000.0
2007-06-05 02:40:00,1.42754,1.42768,1.42744,1.42748,45700000.0
2007-06-05 02:41:00,1.42762,1.42772,1.42732,1.42757,32300000.0
2007-06-05 02:42:00,1.4276,1.42787,1.4276,1.42782,40200000.0
2007-06-05 02:43:00,1.42789,1.42799,1.42772,1.42781,55100000.0
2007-06-05 02:44:00,1.42786,1.42792,1.42756,1.42784,26000000.0
2007-06-05 02:45:00,1.42793,1.42813,1.42771,1.42798,37500000.0
2007-06-05 02:46:00,1.4282,1.42822,1.42794,1.42822,67100000.0
2007-06-05 02:47:00,1.42808,1.42825,1.42785,1.42817,26000000.0
2007-06-05 02:48:00,1.42817,1.42817,1.42798,1.42798,23600000.0
2007-06-05 02:49:00,1.42806,1.42821,1.42783,1.42813,49200001.0
2007-06-05 02:50:00,1.42817,1.42828,1.42804,1.42828,36600001.0
2007-06-05 02:51:00,1.4279,1.42831,1.4279,1.42816,45900001.0
2007-06-05 02:52:00,1.42797,1.42812,1.42785,1.42807,45200000.0
2007-06-05 02:53:00,1.42807,1.4281,1.42785,1.4281,42600000.0
2007-06-05 02:54:00,1.42799,1.42815,1.42797,1.42815,45200000.0
2007-06-05 02:55:00,1.42814,1.42814,1.42802,1.42802,37600000.0
2007-06-05 02:56:00,1.428,1.42812,1.42783,1.4281,46800000.0
2007-06-05 02:57:00,1.42774,1.42825,1.42774,1.4281,66500000.0
2007-06-05 02:58:00,1.42787,1.42807,1.42785,1.42802,46000001.0
2007-06-05 02:59:00,1.42801,1.42819,1.42797,1.42807,25200000.0
2007-06-05 03:00:00,1.42796,1.42796,1.42778,1.42791,37400000.0
2007-06-05 03:01:00,1.42775,1.42786,1.42764,1.42786,32800000.0
2007-06-05 03:02:00,1.42782,1.42805,1.42782,1.42797,31800000.0
2007-06-05 03:03:00,1.42778,1.42795,1.42771,1.42792,32400000.0
2007-06-05 03:04:00,1.4279,1.42807,1.4276,1.4276,30800000.0
2007-06-05 03:05:00,1.42809,1.42809,1.42771,1.42771,26400000.0
2007-06-05 03:06:00,1.42806,1.42812,1.42787,1.42787,53500000.0
2007-06-05 03:07:00,1.42804,1.42804,1.42779,1.42788,33200000.0
2007-06-05 03:08:00,1.42805,1.42805,1.42781,1.42797,37600000.0
2007-06-05 03:09:00,1.42799,1.42803,1.42782,1.42791,45000000.0
2007-06-05 03:10:00,1.42792,1.42792,1.42763,1.42786,56600000.0
2007-06-05 03:11:00,1.42778,1.42794,1.42759,1.42759,18200000.0
2007-06-05 03:12:00,1.42784,1.42792,1.42771,1.42787,57200001.0
2007-06-05 03:13:00,1.42791,1.42791,1.42769,1.42779,44600000.0
2007-06-05 03:14:00,1.42781,1.42794,1.42776,1.42788,44000000.0
2007-06-05 03:15:00,1.42784,1.42791,1.42776,1.42788,46400001.0
2007-06-05 03:16:00,1.42794,1.428,1.42754,1.42771,18400000.0
2007-06-05 03:17:00,1.42796,1.42803,1.42791,1.42793,35000000.0
2007-06-05 03:18:00,1.42781,1.42812,1.4276,1.42812,54400001.0
2007-06-05 03:19:00,1.42818,1.42818,1.42798,1.42808,33300000.0
2007-06-05 03:20:00,1.4282,1.4282,1.42791,1.42794,50600000.0
2007-06-05 03:21:00,1.42788,1.42799,1.42779,1.42792,52300000.0
2007-06-05 03:22:00,1.4279,1.42806,1.4279,1.42802,23000000.0
2007-06-05 03:23:00,1.42793,1.42807,1.42786,1.42807,25600000.0
2007-06-05 03:24:00,1.42816,1.42816,1.42796,1.42814,26600000.0
2007-06-05 03:25:00,1.42763,1.42804,1.42763,1.42804,19400000.0
2007-06-05 03:26:00,1.42805,1.42816,1.42785,1.42816,18200000.0
2007-06-05 03:27:00,1.42783,1.42806,1.42769,1.42773,34200000.0
2007-06-05 03:28:00,1.4276,1.42767,1.42749,1.42757,31000000.0
2007-06-05 03:29:00,1.42766,1.42795,1.42745,1.42745,32800000.0
2007-06-05 03:30:00,1.42767,1.428,1.42762,1.42794,38100000.0
2007-06-05 03:31:00,1.42799,1.4281,1.42777,1.42806,54000000.0
2007-06-05 03:32:00,1.42803,1.42823,1.42798,1.42823,47100000.0
2007-06-05 03:33:00,1.42828,1.42837,1.42817,1.42833,48400000.0
2007-06-05 03:34:00,1.42834,1.42845,1.42802,1.42812,44600000.0
2007-06-05 03:35:00,1.42827,1.42836,1.42816,1.42825,26800000.0
2007-06-05 03:36:00,1.42809,1.42826,1.42769,1.42814,37200000.0
2007-06-05 03:37:00,1.42823,1.42825,1.42778,1.42778,32800000.0
2007-06-05 03:38:00,1.42791,1.42804,1.42785,1.42801,39800000.0
2007-06-05 03:39:00,1.42777,1.42814,1.42777,1.42814,32000000.0
2007-06-05 03:40:00,1.42811,1.42811,1.42792,1.428,37000000.0
2007-06-05 03:41:00,1.42794,1.42825,1.42794,1.42807,36500000.0
2007-06-05 03:42:00,1.42791,1.42807,1.42783,1.42807,33000000.0
2007-06-05 03:43:00,1.4279,1.4281,1.42787,1.42803,32600000.0
2007-06-05 03:44:00,1.4278,1.42795,1.4278,1.4278,32000000.0
2007-06-05 03:45:00,1.42808,1.42816,1.42787,1.428,59500001.0
2007-06-05 03:46:00,1.42798,1.42805,1.42768,1.42805,35400000.0
2007-06-05 03:47:00,1.42804,1.42825,1.42804,1.42818,34300000.0
2007-06-05 03:48:00,1.42785,1.4281,1.42785,1.42805,30200000.0
2007-06-05 03:49:00,1.428,1.42812,1.42788,1.42799,34800000.0
2007-06-05 03:50:00,1.42785,1.42802,1.4277,1.4278,42700000.0
2007-06-05 03:51:00,1.42794,1.42802,1.42779,1.42792,40000000.0
2007-06-05 03:52:00,1.42784,1.42798,1.42773,1.42793,23200000.0
2007-06-05 03:53:00,1.42807,1.42807,1.42788,1.42788,44500000.0
2007-06-05 03:54:00,1.42779,1.42804,1.42779,1.42802,49400000.0
2007-06-05 03:55:00,1.42799,1.42799,1.4279,1.4279,25800000.0
2007-06-05 03:56:00,1.42793,1.42803,1.42775,1.42799,31800000.0
2007-06-05 03:57:00,1.42799,1.4282,1.42764,1.4282,59900001.0
2007-06-05 03:58:00,1.42824,1.42827,1.42804,1.42827,47400000.0
2007-06-05 03:59:00,1.42827,1.42838,1.42811,1.42821,36400000.0
2007-06-05 04:00:00,1.42804,1.42829,1.42799,1.42819,56400000.0
2007-06-05 04:01:00,1.42819,1.42827,1.42784,1.42814,42700000.0
2007-06-05 04:02:00,1.42826,1.4283,1.42817,1.42823,44200001.0
2007-06-05 04:03:00,1.42829,1.42846,1.42821,1.42843,29100000.0
2007-06-05 04:04:00,1.42816,1.42832,1.42814,1.42814,45500000.0
2007-06-05 04:05:00,1.42774,1.42855,1.42774,1.42834,30000000.0
2007-06-05 04:06:00,1.42825,1.42839,1.42803,1.42839,32600000.0
2007-06-05 04:07:00,1.42826,1.42838,1.42795,1.42838,19800000.0
2007-06-05 04:08:00,1.42833,1.42841,1.42817,1.42838,39400000.0
2007-06-05 04:09:00,1.42823,1.42836,1.42801,1.42831,38000000.0
2007-06-05 04:10:00,1.4283,1.42848,1.4281,1.42845,37800000.0
2007-06-05 04:11:00,1.42835,1.42837,1.42811,1.42832,24000000.0
2007-06-05 04:12:00,1.42829,1.42837,1.42812,1.42834,48700000.0
2007-06-05 04:13:00,1.42836,1.42849,1.42791,1.42849,57600001.0
2007-06-05 04:14:00,1.42826,1.42846,1.42803,1.42823,31000000.0
2007-06-05 04:15:00,1.42834,1.42843,1.42823,1.42843,33600000.0
2007-06-05 04:16:00,1.42831,1.42841,1.42789,1.42836,27800000.0
2007-06-05 04:17:00,1.42834,1.42844,1.42821,1.42844,42600000.0
2007-06-05 04:18:00,1.42793,1.42841,1.42793,1.42834,32200000.0
2007-06-05 04:19:00,1.42818,1.42854,1.42818,1.42854,39400000.0
2007-06-05 04:20:00,1.42831,1.42834,1.42821,1.42826,29800000.0
2007-06-05 04:21:00,1.42854,1.42855,1.42839,1.42847,66400000.0
2007-06-05 04:22:00,1.42847,1.42849,1.42839,1.42847,37600000.0
2007-06-05 04:23:00,1.42839,1.42854,1.42839,1.42843,49600001.0
2007-06-05 04:24:00,1.42826,1.4284,1.42826,1.42828,36300000.0
2007-06-05 04:25:00,1.42839,1.4284,1.42813,1.42825,49800000.0
2007-06-05 04:26:00,1.42826,1.42829,1.42814,1.42814,19200000.0
2007-06-05 04:27:00,1.42829,1.42839,1.42814,1.42814,36700000.0
2007-06-05 04:28:00,1.42842,1.42846,1.42806,1.42846,24800000.0
2007-06-05 04:29:00,1.4284,1.42853,1.42816,1.42851,48600000.0
2007-06-05 04:30:00,1.42823,1.42838,1.42796,1.42813,49400000.0
2007-06-05 04:31:00,1.42788,1.42823,1.42788,1.42821,55200000.0
2007-06-05 04:32:00,1.42833,1.42841,1.42821,1.42821,43100000.0
2007-06-05 04:33:00,1.42833,1.42833,1.42797,1.42816,32800000.0
2007-06-05 04:34:00,1.42789,1.4281,1.42789,1.42789,48200000.0
2007-06-05 04:35:00,1.42769,1.42804,1.42769,1.42786,28000000.0
2007-06-05 04:36:00,1.42807,1.42807,1.42792,1.42792,40600001.0
2007-06-05 04:37:00,1.42791,1.42801,1.42763,1.42782,43500000.0
2007-06-05 04:38:00,1.42788,1.42806,1.42788,1.42806,36100000.0
2007-06-05 04:39:00,1.42779,1.42796,1.42743,1.42796,40200000.0
2007-06-05 04:40:00,1.42789,1.42802,1.42777,1.42782,68700000.0
2007-06-05 04:41:00,1.42784,1.42802,1.42762,1.42799,54000000.0
2007-06-05 04:42:00,1.42785,1.42792,1.42767,1.42783,69200001.0
2007-06-05 04:43:00,1.42776,1.42786,1.42766,1.42783,23000000.0
2007-06-05 04:44:00,1.42779,1.428,1.42733,1.428,45600000.0
2007-06-05 04:45:00,1.42805,1.42813,1.42795,1.4281,53600001.0
2007-06-05 04:46:00,1.42795,1.4281,1.42742,1.42742,33200000.0
2007-06-05 04:47:00,1.42813,1.42832,1.42804,1.42832,31100000.0
2007-06-05 04:48:00,1.42812,1.42812,1.42794,1.42799,44400000.0
2007-06-05 04:49:00,1.42793,1.42815,1.42782,1.42801,48000000.0
2007-06-05 04:50:00,1.42811,1.42834,1.42806,1.42811,37400000.0
2007-06-05 04:51:00,1.42811,1.42851,1.42811,1.42843,36500000.0
2007-06-05 04:52:00,1.42847,1.42863,1.42846,1.4285,33600000.0
2007-06-05 04:53:00,1.42885,1.42885,1.42867,1.4287,30000000.0
2007-06-05 04:54:00,1.42895,1.42906,1.42886,1.42899,43800000.0
2007-06-05 04:55:00,1.42902,1.42902,1.4287,1.42883,23000000.0
2007-06-05 04:56:00,1.42882,1.42908,1.42882,1.42894,43400000.0
2007-06-05 04:57:00,1.42882,1.42892,1.4288,1.4288,24700000.0
2007-06-05 04:58:00,1.42893,1.42893,1.4285,1.42872,35000000.0
2007-06-05 04:59:00,1.42862,1.42895,1.42862,1.42876,25600000.0
2007-06-05 05:00:00,1.42883,1.429,1.42877,1.429,62800000.0
2007-06-05 05:01:00,1.42884,1.42887,1.42877,1.42877,23600000.0
2007-06-05 05:02:00,1.42865,1.42896,1.42865,1.42893,41400000.0
2007-06-05 05:03:00,1.42898,1.429,1.4288,1.429,31600000.0
2007-06-05 05:04:00,1.42885,1.42909,1.42885,1.42901,25000000.0
2007-06-05 05:05:00,1.42862,1.42884,1.42862,1.42874,25600000.0
2007-06-05 05:06:00,1.42897,1.42908,1.42878,1.42894,33300000.0
2007-06-05 05:07:00,1.42898,1.42917,1.4288,1.42917,38200000.0
2007-06-05 05:08:00,1.42922,1.42925,1.42906,1.42912,31600000.0
2007-06-05 05:09:00,1.42915,1.42921,1.42882,1.42882,46000000.0
2007-06-05 05:10:00,1.42894,1.42917,1.42881,1.42896,25200000.0
2007-06-05 05:11:00,1.42904,1.42917,1.4288,1.4288,35400000.0
2007-06-05 05:12:00,1.42897,1.42907,1.42887,1.42905,48600000.0
2007-06-05 05:13:00,1.42899,1.42909,1.42888,1.42888,37400000.0
2007-06-05 05:14:00,1.42891,1.42891,1.42847,1.42848,31400000.0
2007-06-05 05:15:00,1.42824,1.42824,1.42807,1.42813,32200000.0
2007-06-05 05:16:00,1.42821,1.42841,1.42819,1.4284,34000000.0
2007-06-05 05:17:00,1.42835,1.42857,1.42833,1.42852,24000000.0
2007-06-05 05:18:00,1.42872,1.42877,1.42855,1.42855,22400000.0
2007-06-05 05:19:00,1.42828,1.42872,1.42828,1.42872,42600000.0
2007-06-05 05:20:00,1.42873,1.42888,1.42862,1.42878,38000000.0
2007-06-05 05:21:00,1.42878,1.42879,1.4286,1.42862,37400000.0
2007-06-05 05:22:00,1.42872,1.42888,1.42862,1.42878,60800000.0
2007-06-05 05:23:00,1.42822,1.42888,1.42822,1.42882,36600000.0
2007-06-05 05:24:00,1.42866,1.4288,1.42864,1.42864,26400000.0
2007-06-05 05:25:00,1.42828,1.42849,1.42815,1.42836,38200000.0
2007-06-05 05:26:00,1.42855,1.4286,1.4284,1.42847,43300000.0
2007-06-05 05:27:00,1.42855,1.42858,1.42838,1.42846,46000000.0
2007-06-05 05:28:00,1.42853,1.42861,1.42793,1.42858,44800000.0
2007-06-05 05:29:00,1.42843,1.42855,1.42838,1.42853,59600001.0
2007-06-05 05:30:00,1.42853,1.42863,1.42838,1.42853,35000000.0
2007-06-05 05:31:00,1.42848,1.4286,1.42835,1.42838,46000000.0
2007-06-05 05:32:00,1.42874,1.42888,1.42834,1.42873,36400000.0
2007-06-05 05:33:00,1.42868,1.42868,1.4282,1.4282,21000000.0
2007-06-05 05:34:00,1.4284,1.42845,1.42825,1.42835,35800000.0
2007-06-05 05:35:00,1.42845,1.42846,1.42822,1.4284,37800000.0
2007-06-05 05:36:00,1.42817,1.42837,1.42816,1.4283,30200000.0
2007-06-05 05:37:00,1.42828,1.4284,1.42813,1.42838,58900000.0
2007-06-05 05:38:00,1.42842,1.42864,1.42816,1.42831,26200000.0
2007-06-05 05:39:00,1.42835,1.42863,1.42821,1.42853,38600000.0
2007-06-05 05:40:00,1.4285,1.42861,1.42843,1.42843,37200000.0
2007-06-05 05:41:00,1.42855,1.42877,1.42822,1.42877,42100000.0
2007-06-05 05:42:00,1.42874,1.42882,1.42859,1.42882,25400000.0
2007-06-05 05:43:00,1.42863,1.42892,1.42862,1.42862,37400000.0
2007-06-05 05:44:00,1.42862,1.42877,1.42852,1.42862,40400000.0
2007-06-05 05:45:00,1.42852,1.42882,1.42852,1.42852,72900001.0
2007-06-05 05:46:00,1.42867,1.42872,1.42862,1.42862,34700000.0
2007-06-05 05:47:00,1.42852,1.42872,1.42852,1.42864,39200000.0
2007-06-05 05:48:00,1.42868,1.4289,1.42865,1.42869,30400000.0
2007-06-05 05:49:00,1.42876,1.42887,1.42862,1.42867,23800000.0
2007-06-05 05:50:00,1.42861,1.42885,1.42811,1.4283,37000001.0
2007-06-05 05:51:00,1.42841,1.42847,1.42801,1.42801,36400000.0
2007-06-05 05:52:00,1.42832,1.42857,1.42832,1.42834,48500000.0
2007-06-05 05:53:00,1.42855,1.42892,1.42822,1.42892,48600000.0
2007-06-05 05:54:00,1.42885,1.42885,1.42862,1.42885,86500000.0
2007-06-05 05:55:00,1.42881,1.42908,1.42876,1.42899,35800000.0
2007-06-05 05:56:00,1.42907,1.42907,1.42853,1.42861,46300000.0
2007-06-05 05:57:00,1.4283,1.42874,1.4283,1.42858,22200000.0
2007-06-05 05:58:00,1.42832,1.42861,1.42832,1.42854,42300000.0
2007-06-05 05:59:00,1.42865,1.42873,1.4286,1.42864,34300000.0
2007-06-05 06:00:00,1.4285,1.42872,1.42848,1.42859,53000000.0
2007-06-05 06:01:00,1.42856,1.42877,1.42845,1.42845,36800000.0
2007-06-05 06:02:00,1.42847,1.42888,1.42821,1.42888,29200000.0
2007-06-05 06:03:00,1.42875,1.42875,1.4284,1.42872,44800000.0
2007-06-05 06:04:00,1.42878,1.42878,1.42854,1.4286,42400000.0
2007-06-05 06:05:00,1.42854,1.42862,1.42829,1.42829,58800000.0
2007-06-05 06:06:00,1.42833,1.42852,1.42827,1.42827,34600000.0
2007-06-05 06:07:00,1.42834,1.42849,1.42817,1.42824,54200001.0
2007-06-05 06:08:00,1.42836,1.42846,1.42825,1.42835,35000000.0
2007-06-05 06:09:00,1.4283,1.42839,1.42821,1.42839,32600001.0
2007-06-05 06:10:00,1.42827,1.42834,1.42818,1.4283,34400000.0
2007-06-05 06:11:00,1.42824,1.42859,1.42818,1.42859,92100000.0
2007-06-05 06:12:00,1.42836,1.42858,1.42836,1.42838,38000000.0
2007-06-05 06:13:00,1.42863,1.42884,1.42837,1.42875,38300000.0
2007-06-05 06:14:00,1.42882,1.42882,1.42842,1.42872,55700000.0
2007-06-05 06:15:00,1.42861,1.42877,1.42849,1.42858,30600000.0
2007-06-05 06:16:00,1.42871,1.42876,1.42857,1.42867,28200000.0
2007-06-05 06:17:00,1.42838,1.4288,1.42838,1.42878,50200001.0
2007-06-05 06:18:00,1.42871,1.42891,1.42865,1.42876,29800000.0
2007-06-05 06:19:00,1.4289,1.42943,1.4289,1.42926,24600000.0
2007-06-05 06:20:00,1.42926,1.42926,1.42889,1.42889,34000000.0
2007-06-05 06:21:00,1.42898,1.42898,1.42877,1.42892,33200000.0
2007-06-05 06:22:00,1.42892,1.42892,1.42865,1.42876,33900000.0
2007-06-05 06:23:00,1.42882,1.42905,1.42858,1.42892,25800000.0
2007-06-05 06:24:00,1.42877,1.42877,1.42839,1.42867,18400000.0
2007-06-05 06:25:00,1.42872,1.42876,1.42865,1.42875,34100000.0
2007-06-05 06:26:00,1.42877,1.42898,1.42863,1.4289,32400000.0
2007-06-05 06:27:00,1.42888,1.42894,1.4288,1.42886,61100001.0
2007-06-05 06:28:00,1.42882,1.4289,1.42856,1.42867,37800000.0
2007-06-05 06:29:00,1.42849,1.42872,1.42843,1.42872,34000000.0
2007-06-05 06:30:00,1.42874,1.4288,1.42865,1.4288,30400000.0
2007-06-05 06:31:00,1.42872,1.42875,1.42859,1.42859,32000000.0
2007-06-05 06:32:00,1.42869,1.42886,1.42857,1.42869,24100000.0
2007-06-05 06:33:00,1.42857,1.42879,1.42857,1.42867,31600000.0
2007-06-05 06:34:00,1.4284,1.42881,1.4284,1.42853,46600001.0
2007-06-05 06:35:00,1.42844,1.42869,1.42838,1.42854,37200000.0
2007-06-05 06:36:00,1.42827,1.42877,1.42827,1.42865,49200000.0
2007-06-05 06:37:00,1.4286,1.42865,1.42809,1.42809,32400000.0
2007-06-05 06:38:00,1.42871,1.42893,1.42864,1.42864,24200000.0
2007-06-05 06:39:00,1.42869,1.4289,1.42856,1.42859,49500000.0
2007-06-05 06:40:00,1.42836,1.42857,1.42836,1.42845,23400000.0
2007-06-05 06:41:00,1.42834,1.42855,1.428,1.42819,28600000.0
2007-06-05 06:42:00,1.42795,1.42842,1.42795,1.42829,57100001.0
2007-06-05 06:43:00,1.42815,1.42815,1.42775,1.42775,56400000.0
2007-06-05 06:44:00,1.4281,1.42818,1.428,1.428,53100000.0
2007-06-05 06:45:00,1.42802,1.42823,1.42795,1.42797,46400000.0
2007-06-05 06:46:00,1.42799,1.4282,1.4279,1.42791,43000000.0
2007-06-05 06:47:00,1.42804,1.42807,1.42786,1.42789,46900001.0
2007-06-05 06:48:00,1.42781,1.42811,1.42771,1.42786,32200000.0
2007-06-05 06:49:00,1.42774,1.42795,1.42766,1.42795,35700000.0
2007-06-05 06:50:00,1.42794,1.42799,1.42775,1.42797,48800000.0
2007-06-05 06:51:00,1.42801,1.42804,1.42789,1.42799,31800000.0
2007-06-05 06:52:00,1.42808,1.42819,1.42792,1.42819,20800000.0
2007-06-05 06:53:00,1.42811,1.42811,1.42794,1.4281,43500000.0
2007-06-05 06:54:00,1.42798,1.42819,1.42786,1.42786,40800000.0
2007-06-05 06:55:00,1.42808,1.42808,1.42788,1.42806,22200000.0
2007-06-05 06:56:00,1.42811,1.42824,1.42805,1.42806,23400000.0
2007-06-05 06:57:00,1.42817,1.4282,1.4277,1.428,65400001.0
2007-06-05 06:58:00,1.42779,1.42817,1.42759,1.42799,25800000.0
2007-06-05 06:59:00,1.42797,1.42807,1.42767,1.42792,23400000.0
2007-06-05 07:00:00,1.42805,1.42809,1.42792,1.42792,58600000.0
2007-06-05 07:01:00,1.42789,1.42794,1.42775,1.42785,50000000.0
2007-06-05 07:02:00,1.42777,1.42793,1.4276,1.4276,51500000.0
2007-06-05 07:03:00,1.42784,1.42786,1.42775,1.42784,44400000.0
2007-06-05 07:04:00,1.42802,1.42806,1.42774,1.42781,18200000.0
2007-06-05 07:05:00,1.42762,1.42771,1.42732,1.42732,64400000.0
2007-06-05 07:06:00,1.42768,1.42771,1.42752,1.42761,41000000.0
2007-06-05 07:07:00,1.4276,1.42776,1.4276,1.42771,27600000.0
2007-06-05 07:08:00,1.42775,1.42788,1.42765,1.42765,21600000.0
2007-06-05 07:09:00,1.42787,1.42787,1.42768,1.42777,23000000.0
2007-06-05 07:10:00,1.42789,1.42795,1.42784,1.42784,28000000.0
2007-06-05 07:11:00,1.42786,1.42801,1.42772,1.42772,51100000.0
2007-06-05 07:12:00,1.42783,1.42788,1.42748,1.42761,31800000.0
2007-06-05 07:13:00,1.42776,1.42776,1.42747,1.42762,48000001.0
2007-06-05 07:14:00,1.42738,1.42761,1.42737,1.42737,37400000.0
2007-06-05 07:15:00,1.42766,1.42775,1.42738,1.42765,29300000.0
2007-06-05 07:16:00,1.42724,1.42772,1.42724,1.42761,44400000.0
2007-06-05 07:17:00,1.42769,1.42769,1.42722,1.42762,56700000.0
2007-06-05 07:18:00,1.42779,1.42792,1.42753,1.42782,58800000.0
2007-06-05 07:19:00,1.42787,1.42814,1.42773,1.42793,34000000.0
2007-06-05 07:20:00,1.42802,1.42824,1.42793,1.42815,50200000.0
2007-06-05 07:21:00,1.42831,1.42831,1.42799,1.42802,32600000.0
2007-06-05 07:22:00,1.42797,1.42805,1.42779,1.42801,50200001.0
2007-06-05 07:23:00,1.42787,1.42807,1.42779,1.42787,70200001.0
2007-06-05 07:24:00,1.42779,1.42795,1.42775,1.42783,39000000.0
2007-06-05 07:25:00,1.42787,1.42807,1.42787,1.42789,38600000.0
2007-06-05 07:26:00,1.42792,1.42817,1.42792,1.42817,32000000.0
2007-06-05 07:27:00,1.42816,1.42826,1.42779,1.42802,38200000.0
2007-06-05 07:28:00,1.42806,1.4283,1.42781,1.42814,61000001.0
2007-06-05 07:29:00,1.42819,1.42825,1.42803,1.42825,42100000.0
2007-06-05 07:30:00,1.42812,1.42823,1.4277,1.42815,26600000.0
2007-06-05 07:31:00,1.42797,1.4282,1.42792,1.4282,18600000.0
2007-06-05 07:32:00,1.42788,1.42814,1.42768,1.42814,63100000.0
2007-06-05 07:33:00,1.42811,1.42822,1.42783,1.42783,40500000.0
2007-06-05 07:34:00,1.42792,1.42823,1.42789,1.42823,38600000.0
2007-06-05 07:35:00,1.42809,1.42817,1.42797,1.42806,27100000.0
2007-06-05 07:36:00,1.42795,1.42805,1.42773,1.428,73100001.0
2007-06-05 07:37:00,1.42795,1.42805,1.42783,1.428,34800000.0
2007-06-05 07:38:00,1.42803,1.4281,1.42797,1.42798,38300000.0
2007-06-05 07:39:00,1.42785,1.42813,1.42785,1.42808,48100000.0
2007-06-05 07:40:00,1.42805,1.42808,1.42787,1.42795,31000000.0
2007-06-05 07:41:00,1.42785,1.42805,1.4278,1.42795,40200001.0
2007-06-05 07:42:00,1.42783,1.42799,1.42759,1.42787,86500000.0
2007-06-05 07:43:00,1.4278,1.42792,1.42765,1.42775,81900000.0
2007-06-05 07:44:00,1.42787,1.42789,1.42762,1.42789,32000000.0
2007-06-05 07:45:00,1.42778,1.42778,1.42707,1.42757,43600000.0
2007-06-05 07:46:00,1.4276,1.42771,1.42739,1.42771,18000000.0
2007-06-05 07:47:00,1.4277,1.42774,1.42729,1.42771,33400000.0
2007-06-05 07:48:00,1.42756,1.42772,1.42748,1.42772,31000000.0
2007-06-05 07:49:00,1.42782,1.42814,1.42768,1.42768,41600000.0
2007-06-05 07:50:00,1.42798,1.42804,1.4279,1.42802,28600000.0
2007-06-05 07:51:00,1.42778,1.42784,1.42749,1.42784,31800000.0
2007-06-05 07:52:00,1.42776,1.4278,1.42746,1.42766,37400000.0
2007-06-05 07:53:00,1.42764,1.42776,1.42746,1.42752,35600000.0
2007-06-05 07:54:00,1.42745,1.42762,1.42735,1.42735,40400000.0
2007-06-05 07:55:00,1.42748,1.4275,1.42703,1.42736,52700000.0
2007-06-05 07:56:00,1.42739,1.42753,1.42724,1.42753,42100001.0
2007-06-05 07:57:00,1.4275,1.42762,1.42742,1.4276,37400000.0
2007-06-05 07:58:00,1.42745,1.42771,1.42745,1.42762,51600000.0
2007-06-05 07:59:00,1.42711,1.42755,1.42711,1.42736,38600000.0
2007-06-05 08:00:00,1.42729,1.42747,1.42729,1.42746,41700000.0
2007-06-05 08:01:00,1.42734,1.42745,1.42731,1.42731,38200001.0
2007-06-05 08:02:00,1.42741,1.42761,1.42727,1.42761,44800000.0
2007-06-05 08:03:00,1.42758,1.42758,1.42728,1.42738,37800000.0
2007-06-05 08:04:00,1.42739,1.42768,1.42739,1.42756,26200000.0
2007-06-05 08:05:00,1.42755,1.42771,1.42755,1.4276,45200001.0
2007-06-05 08:06:00,1.42771,1.42782,1.42742,1.42749,33600000.0
2007-06-05 08:07:00,1.42754,1.42777,1.42745,1.42751,42400000.0
2007-06-05 08:08:00,1.42753,1.42772,1.42743,1.42744,52900000.0
2007-06-05 08:09:00,1.42754,1.42766,1.42742,1.42766,42500000.0
2007-06-05 08:10:00,1.42754,1.42754,1.42727,1.42744,30200000.0
2007-06-05 08:11:00,1.42747,1.42759,1.42741,1.42759,40000000.0
2007-06-05 08:12:00,1.4276,1.4276,1.42734,1.42751,26500000.0
2007-06-05 08:13:00,1.4272,1.42776,1.4272,1.42767,69900001.0
2007-06-05 08:14:00,1.4278,1.42786,1.42774,1.42774,55800000.0
2007-06-05 08:15:00,1.42778,1.42778,1.42756,1.42762,58500000.0
2007-06-05 08:16:00,1.42771,1.4279,1.42745,1.4279,32400000.0
2007-06-05 08:17:00,1.42801,1.42801,1.42757,1.42775,86500000.0
2007-06-05 08:18:00,1.42794,1.42804,1.42775,1.42783,43600001.0
2007-06-05 08:19:00,1.42796,1.42839,1.42796,1.42838,32600000.0
2007-06-05 08:20:00,1.42838,1.42845,1.42822,1.42842,53600001.0
2007-06-05 08:21:00,1.42841,1.42882,1.42836,1.42836,23000000.0
2007-06-05 08:22:00,1.42833,1.42862,1.42833,1.42862,34000000.0
2007-06-05 08:23:00,1.42866,1.4288,1.42837,1.42837,27600000.0
2007-06-05 08:24:00,1.4286,1.4289,1.42843,1.42867,35400000.0
2007-06-05 08:25:00,1.42872,1.42903,1.42872,1.42875,43300000.0
2007-06-05 08:26:00,1.42894,1.4292,1.42871,1.4292,54400000.0
2007-06-05 08:27:00,1.42905,1.42921,1.42889,1.42921,36800000.0
2007-06-05 08:28:00,1.42915,1.42921,1.42902,1.42914,33200000.0
2007-06-05 08:29:00,1.42905,1.42916,1.42898,1.42913,39800000.0
2007-06-05 08:30:00,1.4289,1.42891,1.42843,1.4287,38900000.0
2007-06-05 08:31:00,1.42896,1.42906,1.4287,1.42877,38200000.0
2007-06-05 08:32:00,1.42892,1.42914,1.42877,1.42903,54500000.0
2007-06-05 08:33:00,1.42906,1.42929,1.42895,1.42907,26800000.0
2007-06-05 08:34:00,1.42913,1.42936,1.42891,1.42936,40200000.0
2007-06-05 08:35:00,1.42924,1.42924,1.42877,1.42885,57400001.0
2007-06-05 08:36:00,1.42867,1.42867,1.42803,1.42837,32200000.0
2007-06-05 08:37:00,1.42857,1.4286,1.42835,1.4285,34300000.0
2007-06-05 08:38:00,1.4284,1.42845,1.42819,1.42823,25600000.0
2007-06-05 08:39:00,1.42837,1.4286,1.42829,1.42834,50600000.0
2007-06-05 08:40:00,1.42842,1.42843,1.42796,1.42843,35900000.0
2007-06-05 08:41:00,1.42835,1.42848,1.42824,1.42848,29900000.0
2007-06-05 08:42:00,1.42847,1.42853,1.42825,1.42838,32400000.0
2007-06-05 08:43:00,1.42831,1.42841,1.42813,1.42813,32200000.0
2007-06-05 08:44:00,1.4283,1.4283,1.42809,1.42828,33000000.0
2007-06-05 08:45:00,1.42816,1.42842,1.42816,1.42816,27600000.0
2007-06-05 08:46:00,1.42845,1.42845,1.42828,1.42836,45900000.0
2007-06-05 08:47:00,1.42824,1.42824,1.42752,1.42752,48100000.0
2007-06-05 08:48:00,1.4277,1.42788,1.42767,1.42778,45000000.0
2007-06-05 08:49:00,1.42737,1.42795,1.42737,1.42787,39800000.0
2007-06-05 08:50:00,1.42786,1.42787,1.42653,1.42653,27800000.0
2007-06-05 08:51:00,1.42656,1.42719,1.42656,1.42682,35200000.0
2007-06-05 08:52:00,1.42712,1.42718,1.42673,1.42718,42000000.0
2007-06-05 08:53:00,1.42734,1.42734,1.42711,1.42725,36600000.0
2007-06-05 08:54:00,1.42722,1.4275,1.42722,1.42741,37600000.0
2007-06-05 08:55:00,1.42743,1.42759,1.42728,1.42744,32300000.0
2007-06-05 08:56:00,1.42747,1.42762,1.42724,1.42745,35400000.0
2007-06-05 08:57:00,1.42758,1.42759,1.42741,1.42754,36700000.0
2007-06-05 08:58:00,1.4277,1.42787,1.4276,1.42787,49400000.0
2007-06-05 08:59:00,1.42772,1.42797,1.42758,1.42796,38500000.0
2007-06-05 09:00:00,1.42804,1.42822,1.42783,1.42817,50500000.0
2007-06-05 09:01:00,1.42814,1.42825,1.42803,1.42806,37400000.0
2007-06-05 09:02:00,1.42792,1.42798,1.42791,1.42791,35500000.0
2007-06-05 09:03:00,1.42748,1.42788,1.42737,1.42737,36200000.0
2007-06-05 09:04:00,1.42743,1.42743,1.42724,1.42724,33200000.0
2007-06-05 09:05:00,1.4274,1.4274,1.42698,1.4272,51600001.0
2007-06-05 09:06:00,1.42708,1.42726,1.42698,1.42698,58500000.0
2007-06-05 09:07:00,1.42678,1.42699,1.42665,1.42665,45300000.0
2007-06-05 09:08:00,1.42685,1.42713,1.42684,1.42686,42000000.0
2007-06-05 09:09:00,1.42674,1.42679,1.42645,1.42658,41400000.0
2007-06-05 09:10:00,1.42647,1.42671,1.42626,1.42671,40600000.0
2007-06-05 09:11:00,1.42672,1.42701,1.42665,1.42682,42800000.0
2007-06-05 09:12:00,1.42697,1.42711,1.42697,1.42708,35200000.0
2007-06-05 09:13:00,1.42715,1.42734,1.42715,1.42732,20000000.0
2007-06-05 09:14:00,1.42729,1.42775,1.42729,1.42775,31600000.0
2007-06-05 09:15:00,1.42761,1.42796,1.42761,1.42795,35000000.0
2007-06-05 09:16:00,1.42782,1.42829,1.42774,1.42813,19000000.0
2007-06-05 09:17:00,1.42827,1.42842,1.42816,1.42829,34800000.0
2007-06-05 09:18:00,1.42826,1.42826,1.42775,1.42775,25800000.0
2007-06-05 09:19:00,1.42774,1.42791,1.42771,1.4278,35500000.0
2007-06-05 09:20:00,1.42792,1.42792,1.42758,1.42758,27600000.0
2007-06-05 09:21:00,1.42804,1.42857,1.42786,1.42857,20800000.0
2007-06-05 09:22:00,1.42879,1.42879,1.42829,1.42836,29600000.0
2007-06-05 09:23:00,1.42823,1.42847,1.42803,1.42803,46900000.0
2007-06-05 09:24:00,1.42823,1.42824,1.42769,1.42798,39900000.0
2007-06-05 09:25:00,1.42819,1.42835,1.42804,1.42814,20800000.0
2007-06-05 09:26:00,1.42818,1.42837,1.428,1.42837,61800000.0
2007-06-05 09:27:00,1.42843,1.42864,1.42839,1.42855,34200000.0
2007-06-05 09:28:00,1.42852,1.42859,1.42826,1.42826,75800000.0
2007-06-05 09:29:00,1.42815,1.42836,1.42815,1.42831,39900000.0
2007-06-05 09:30:00,1.42812,1.42826,1.42791,1.42805,35500000.0
2007-06-05 09:31:00,1.42799,1.42819,1.42793,1.42794,35200000.0
2007-06-05 09:32:00,1.42808,1.42812,1.42767,1.42791,36500000.0
2007-06-05 09:33:00,1.42781,1.42796,1.42781,1.42791,48900001.0
2007-06-05 09:34:00,1.42794,1.42813,1.42783,1.42813,34400000.0
2007-06-05 09:35:00,1.42797,1.42803,1.42773,1.42803,90300000.0
2007-06-05 09:36:00,1.42804,1.42807,1.4279,1.4279,38200000.0
2007-06-05 09:37:00,1.428,1.42807,1.42793,1.42804,26000000.0
2007-06-05 09:38:00,1.42827,1.42837,1.42815,1.42828,72000000.0
2007-06-05 09:39:00,1.42823,1.42851,1.42822,1.42842,34800000.0
2007-06-05 09:40:00,1.42848,1.42848,1.42806,1.42806,34700000.0
2007-06-05 09:41:00,1.42816,1.42825,1.42768,1.42782,42600000.0
2007-06-05 09:42:00,1.4277,1.42787,1.4276,1.42771,50800000.0
2007-06-05 09:43:00,1.42762,1.42802,1.42755,1.42802,31600000.0
2007-06-05 09:44:00,1.42799,1.42814,1.42782,1.42782,47400000.0
2007-06-05 09:45:00,1.42802,1.42829,1.42762,1.42762,33000000.0
2007-06-05 09:46:00,1.428,1.42801,1.42772,1.42777,39800000.0
2007-06-05 09:47:00,1.42769,1.42812,1.42769,1.42812,25800000.0
2007-06-05 09:48:00,1.42819,1.42841,1.42803,1.42819,30400000.0
2007-06-05 09:49:00,1.42789,1.42801,1.42774,1.42793,32400000.0
2007-06-05 09:50:00,1.42803,1.42817,1.42789,1.42793,42000000.0
2007-06-05 09:51:00,1.42782,1.42782,1.42728,1.42766,54000000.0
2007-06-05 09:52:00,1.42736,1.42748,1.42715,1.42748,38400000.0
2007-06-05 09:53:00,1.42742,1.42767,1.4272,1.42752,57200000.0
2007-06-05 09:54:00,1.42772,1.42801,1.42772,1.42799,38000000.0
2007-06-05 09:55:00,1.42785,1.42806,1.42785,1.42791,46000000.0
2007-06-05 09:56:00,1.42763,1.42818,1.42763,1.42794,33000000.0
2007-06-05 09:57:00,1.42816,1.4284,1.42799,1.42799,70000000.0
2007-06-05 09:58:00,1.42785,1.42812,1.42756,1.42791,34800000.0
2007-06-05 09:59:00,1.4279,1.42812,1.42779,1.42812,90500000.0
2007-06-05 10:00:00,1.42794,1.42816,1.42767,1.42782,56300000.0
2007-06-05 10:01:00,1.42803,1.42805,1.42785,1.42802,47700000.0
2007-06-05 10:02:00,1.42797,1.42832,1.42782,1.42798,35200000.0
2007-06-05 10:03:00,1.42776,1.42783,1.42766,1.42769,25600000.0
2007-06-05 10:04:00,1.42796,1.42796,1.42713,1.4276,49400000.0
2007-06-05 10:05:00,1.4277,1.42811,1.4274,1.42797,28000000.0
2007-06-05 10:06:00,1.4281,1.42814,1.42794,1.42794,40000001.0
2007-06-05 10:07:00,1.42819,1.42833,1.42794,1.42794,32800000.0
2007-06-05 10:08:00,1.42773,1.42804,1.42772,1.42782,41100000.0
2007-06-05 10:09:00,1.42785,1.42785,1.42751,1.42774,31400000.0
2007-06-05 10:10:00,1.42777,1.42817,1.42768,1.42817,48200000.0
2007-06-05 10:11:00,1.4281,1.4281,1.42739,1.4277,40600000.0
2007-06-05 10:12:00,1.42773,1.42813,1.42773,1.42789,31600000.0
2007-06-05 10:13:00,1.428,1.42825,1.42769,1.42825,53000000.0
2007-06-05 10:14:00,1.42821,1.42824,1.42798,1.42808,47100000.0
2007-06-05 10:15:00,1.42796,1.42805,1.42795,1.42804,42000000.0
2007-06-05 10:16:00,1.42824,1.4283,1.42802,1.42822,51800000.0
2007-06-05 10:17:00,1.42813,1.42822,1.42771,1.4281,25000000.0
2007-06-05 10:18:00,1.42811,1.42823,1.42805,1.42818,48200000.0
2007-06-05 10:19:00,1.4282,1.42868,1.4282,1.42859,53500000.0
2007-06-05 10:20:00,1.42865,1.42875,1.42852,1.42873,82100000.0
2007-06-05 10:21:00,1.42847,1.42882,1.42847,1.4286,69600001.0
2007-06-05 10:22:00,1.42888,1.42888,1.42823,1.42872,40600001.0
2007-06-05 10:23:00,1.42871,1.42874,1.42798,1.42826,41300000.0
2007-06-05 10:24:00,1.42831,1.42831,1.42804,1.42811,37600000.0
2007-06-05 10:25:00,1.42813,1.42834,1.42801,1.42827,33400000.0
2007-06-05 10:26:00,1.42829,1.42829,1.42813,1.42813,63100000.0
2007-06-05 10:27:00,1.42799,1.428,1.42775,1.42775,36800000.0
2007-06-05 10:28:00,1.42803,1.42814,1.42778,1.42782,36200000.0
2007-06-05 10:29:00,1.42786,1.42808,1.42759,1.42797,48100000.0
2007-06-05 10:30:00,1.4278,1.428,1.42759,1.42783,61200000.0
2007-06-05 10:31:00,1.42771,1.42785,1.42768,1.42779,33400000.0
2007-06-05 10:32:00,1.4275,1.42772,1.4275,1.42772,35000000.0
2007-06-05 10:33:00,1.42762,1.42778,1.42757,1.42765,94700000.0
2007-06-05 10:34:00,1.42789,1.42815,1.42789,1.42792,49400000.0
2007-06-05 10:35:00,1.42804,1.42804,1.42739,1.42746,22800000.0
2007-06-05 10:36:00,1.42743,1.42743,1.42703,1.42703,42200001.0
2007-06-05 10:37:00,1.4274,1.42749,1.42726,1.42726,51300000.0
2007-06-05 10:38:00,1.42757,1.42768,1.42719,1.42752,50600000.0
2007-06-05 10:39:00,1.42751,1.42781,1.42737,1.42778,27000000.0
2007-06-05 10:40:00,1.42777,1.42778,1.42754,1.42756,30800000.0
2007-06-05 10:41:00,1.42778,1.42778,1.4274,1.42775,43200000.0
2007-06-05 10:42:00,1.4276,1.42763,1.42719,1.42746,43800000.0
2007-06-05 10:43:00,1.42744,1.42773,1.42744,1.42744,31300000.0
2007-06-05 10:44:00,1.42742,1.42754,1.4273,1.42754,39300000.0
2007-06-05 10:45:00,1.4272,1.42749,1.42711,1.42711,50800000.0
2007-06-05 10:46:00,1.42746,1.42746,1.42724,1.42732,25100000.0
2007-06-05 10:47:00,1.42748,1.42753,1.4274,1.42742,30200000.0
2007-06-05 10:48:00,1.42748,1.42748,1.42727,1.42735,44200001.0
2007-06-05 10:49:00,1.42738,1.42756,1.42734,1.42739,23800000.0
2007-06-05 10:50:00,1.42766,1.4277,1.42741,1.42765,38000000.0
2007-06-05 10:51:00,1.42761,1.42761,1.4273,1.42735,50300001.0
2007-06-05 10:52:00,1.42748,1.42769,1.42744,1.42764,21800000.0
2007-06-05 10:53:00,1.42797,1.42802,1.42783,1.428,33700000.0
2007-06-05 10:54:00,1.42814,1.42831,1.42779,1.42824,26800000.0
2007-06-05 10:55:00,1.42839,1.42854,1.42824,1.42832,35000000.0
2007-06-05 10:56:00,1.4284,1.42843,1.42817,1.42832,46200001.0
2007-06-05 10:57:00,1.42827,1.42827,1.42812,1.42812,29200000.0
2007-06-05 10:58:00,1.42817,1.42848,1.42816,1.42824,43600000.0
2007-06-05 10:59:00,1.42836,1.42857,1.42811,1.42811,66100000.0
2007-06-05 11:00:00,1.42846,1.42846,1.42817,1.42838,38100000.0
2007-06-05 11:01:00,1.42814,1.42833,1.42811,1.42826,27800000.0
2007-06-05 11:02:00,1.42885,1.429,1.42877,1.42882,26600000.0
2007-06-05 11:03:00,1.42882,1.42884,1.42871,1.42884,46100000.0
2007-06-05 11:04:00,1.4288,1.42895,1.42863,1.42895,40200000.0
2007-06-05 11:05:00,1.42882,1.42906,1.42866,1.42896,37400000.0
2007-06-05 11:06:00,1.42902,1.42933,1.42878,1.4289,57600000.0
2007-06-05 11:07:00,1.4287,1.42881,1.42853,1.42879,32600000.0
2007-06-05 11:08:00,1.42884,1.4289,1.42864,1.42882,38300000.0
2007-06-05 11:09:00,1.42864,1.42878,1.42861,1.42874,43100000.0
2007-06-05 11:10:00,1.42866,1.42882,1.42862,1.42876,34800000.0
2007-06-05 11:11:00,1.42869,1.42887,1.42847,1.42887,41400000.0
2007-06-05 11:12:00,1.42886,1.42909,1.42881,1.42904,40500000.0
2007-06-05 11:13:00,1.42894,1.42907,1.42881,1.42893,54400000.0
2007-06-05 11:14:00,1.42873,1.42888,1.42862,1.42864,49500000.0
2007-06-05 11:15:00,1.42883,1.42883,1.42863,1.42878,36400000.0
2007-06-05 11:16:00,1.42871,1.42871,1.4285,1.4286,88700002.0
2007-06-05 11:17:00,1.4286,1.42872,1.42856,1.42857,30000000.0
2007-06-05 11:18:00,1.42857,1.42885,1.42818,1.42818,33000000.0
2007-06-05 11:19:00,1.42871,1.42873,1.42858,1.42861,37600000.0
2007-06-05 11:20:00,1.42859,1.42873,1.42859,1.42873,25600000.0
2007-06-05 11:21:00,1.42871,1.42897,1.42862,1.42876,43400000.0
2007-06-05 11:22:00,1.4286,1.42874,1.42844,1.42868,44400000.0
2007-06-05 11:23:00,1.42861,1.42881,1.42835,1.42869,37600000.0
2007-06-05 11:24:00,1.42887,1.42887,1.42845,1.42872,31500000.0
2007-06-05 11:25:00,1.4287,1.42877,1.42844,1.42877,57200001.0
2007-06-05 11:26:00,1.42888,1.42918,1.42888,1.42907,26800000.0
2007-06-05 11:27:00,1.42886,1.42908,1.4285,1.42908,54100001.0
2007-06-05 11:28:00,1.429,1.42908,1.42895,1.42904,44800000.0
2007-06-05 11:29:00,1.429,1.429,1.42882,1.42889,45300000.0
2007-06-05 11:30:00,1.4291,1.42916,1.42884,1.42912,27800000.0
2007-06-05 11:31:00,1.42913,1.42926,1.42908,1.42912,33400000.0
2007-06-05 11:32:00,1.42893,1.42928,1.42893,1.42914,31800000.0
2007-06-05 11:33:00,1.42914,1.42956,1.42914,1.42956,42800000.0
2007-06-05 11:34:00,1.42921,1.42963,1.42911,1.42961,29800000.0
2007-06-05 11:35:00,1.42935,1.42942,1.42918,1.42938,19200000.0
2007-06-05 11:36:00,1.42935,1.42962,1.42935,1.42962,41000000.0
2007-06-05 11:37:00,1.4296,1.4298,1.42959,1.42976,44800000.0
2007-06-05 11:38:00,1.42972,1.42989,1.42947,1.42971,43600000.0
2007-06-05 11:39:00,1.42973,1.42981,1.42954,1.42964,65800001.0
2007-06-05 11:40:00,1.42971,1.42995,1.4295,1.42995,35000000.0
2007-06-05 11:41:00,1.4297,1.42974,1.42966,1.42967,26000000.0
2007-06-05 11:42:00,1.42973,1.42992,1.42968,1.42968,44600000.0
2007-06-05 11:43:00,1.43013,1.43034,1.43003,1.43025,37200000.0
2007-06-05 11:44:00,1.43039,1.43105,1.43039,1.43085,19400000.0
2007-06-05 11:45:00,1.43103,1.43103,1.43061,1.43079,35200000.0
2007-06-05 11:46:00,1.43061,1.43061,1.43006,1.43014,25600000.0
2007-06-05 11:47:00,1.43009,1.43021,1.42987,1.43007,56800000.0
2007-06-05 11:48:00,1.43018,1.43032,1.42995,1.42995,30600000.0
2007-06-05 11:49:00,1.43017,1.43017,1.42964,1.42964,37600000.0
2007-06-05 11:50:00,1.42956,1.42971,1.42935,1.42935,29800000.0
2007-06-05 11:51:00,1.42941,1.42954,1.42934,1.42954,23000000.0
2007-06-05 11:52:00,1.42932,1.42942,1.42915,1.42919,51400000.0
2007-06-05 11:53:00,1.4292,1.42967,1.4292,1.42943,49800000.0
2007-06-05 11:54:00,1.42975,1.42975,1.42941,1.42941,24800000.0
2007-06-05 11:55:00,1.42943,1.42961,1.42934,1.42954,43100000.0
2007-06-05 11:56:00,1.42959,1.42974,1.42944,1.42944,40800000.0
2007-06-05 11:57:00,1.42943,1.42943,1.42911,1.42935,31300000.0
2007-06-05 11:58:00,1.42943,1.42959,1.42935,1.42939,28200000.0
2007-06-05 11:59:00,1.42951,1.42958,1.42927,1.42951,39600001.0
2007-06-05 12:00:00,1.42944,1.42965,1.42944,1.4295,25800000.0
2007-06-05 12:01:00,1.4295,1.42971,1.42939,1.42971,22800000.0
2007-06-05 12:02:00,1.42953,1.42971,1.42931,1.42949,33900000.0
2007-06-05 12:03:00,1.42972,1.42984,1.42944,1.42944,31900000.0
2007-06-05 12:04:00,1.42975,1.42989,1.42956,1.42985,34000000.0
2007-06-05 12:05:00,1.42969,1.42983,1.42962,1.42969,28200000.0
2007-06-05 12:06:00,1.42955,1.42981,1.42947,1.42959,47200000.0
2007-06-05 12:07:00,1.42968,1.42972,1.42955,1.42963,52300000.0
2007-06-05 12:08:00,1.42958,1.42968,1.42946,1.4296,19400000.0
2007-06-05 12:09:00,1.42956,1.42986,1.42956,1.4298,74500000.0
2007-06-05 12:10:00,1.42989,1.43009,1.42979,1.42992,44400000.0
2007-06-05 12:11:00,1.42999,1.42999,1.42961,1.42986,32400000.0
2007-06-05 12:12:00,1.43014,1.43014,1.42978,1.42993,47000000.0
2007-06-05 12:13:00,1.43004,1.4302,1.43004,1.43015,50300000.0
2007-06-05 12:14:00,1.43012,1.43019,1.42981,1.43013,46800000.0
2007-06-05 12:15:00,1.43018,1.43018,1.42959,1.43003,28600000.0
2007-06-05 12:16:00,1.42993,1.42993,1.42949,1.42976,49600000.0
2007-06-05 12:17:00,1.42984,1.43005,1.4297,1.42996,40600000.0
2007-06-05 12:18:00,1.43005,1.43008,1.42963,1.43008,32000000.0
2007-06-05 12:19:00,1.4299,1.43023,1.42985,1.43019,45100000.0
2007-06-05 12:20:00,1.43005,1.43065,1.43005,1.43059,30800000.0
2007-06-05 12:21:00,1.4306,1.43105,1.43059,1.43064,49000000.0
2007-06-05 12:22:00,1.43066,1.43066,1.4304,1.43055,40200000.0
2007-06-05 12:23:00,1.43041,1.43072,1.43036,1.43054,44400000.0
2007-06-05 12:24:00,1.43019,1.43064,1.43019,1.43064,46100000.0
2007-06-05 12:25:00,1.43059,1.43103,1.43059,1.43082,35000000.0
2007-06-05 12:26:00,1.43089,1.43089,1.43042,1.43086,50100000.0
2007-06-05 12:27:00,1.43096,1.43096,1.43068,1.43086,43800000.0
2007-06-05 12:28:00,1.43098,1.43132,1.43098,1.43116,23400000.0
2007-06-05 12:29:00,1.4311,1.43112,1.43055,1.43084,23600000.0
2007-06-05 12:30:00,1.43077,1.43108,1.43077,1.43088,36800000.0
2007-06-05 12:31:00,1.4308,1.4308,1.43065,1.43065,43600000.0
2007-06-05 12:32:00,1.43083,1.431,1.43068,1.43079,38600000.0
2007-06-05 12:33:00,1.43083,1.43083,1.43061,1.43066,34800000.0
2007-06-05 12:34:00,1.43053,1.43084,1.43053,1.43063,20800000.0
2007-06-05 12:35:00,1.43064,1.43068,1.4305,1.43068,37800000.0
2007-06-05 12:36:00,1.43057,1.43079,1.4305,1.43079,39000000.0
2007-06-05 12:37:00,1.43078,1.43088,1.43044,1.43044,33800000.0
2007-06-05 12:38:00,1.43059,1.43059,1.43035,1.43048,23600000.0
2007-06-05 12:39:00,1.43093,1.43121,1.43093,1.43111,33000001.0
2007-06-05 12:40:00,1.43117,1.43193,1.43117,1.43193,25600000.0
2007-06-05 12:41:00,1.43198,1.43204,1.43159,1.43193,49200000.0
2007-06-05 12:42:00,1.43171,1.43171,1.43123,1.43135,84400002.0
2007-06-05 12:43:00,1.43109,1.43122,1.43106,1.43122,29400000.0
2007-06-05 12:44:00,1.43125,1.43125,1.43076,1.43112,55400000.0
2007-06-05 12:45:00,1.43125,1.43158,1.43125,1.43134,80300000.0
2007-06-05 12:46:00,1.43163,1.43185,1.43155,1.43185,26800000.0
2007-06-05 12:47:00,1.43175,1.43198,1.4317,1.43182,37600000.0
2007-06-05 12:48:00,1.43178,1.43184,1.43156,1.43157,31500000.0
2007-06-05 12:49:00,1.43145,1.43182,1.43145,1.43159,49700000.0
2007-06-05 12:50:00,1.43162,1.43186,1.43136,1.43182,47200000.0
2007-06-05 12:51:00,1.43197,1.43203,1.43175,1.43187,41400000.0
2007-06-05 12:52:00,1.43193,1.432,1.43173,1.43195,37600000.0
2007-06-05 12:53:00,1.43174,1.43174,1.43129,1.43169,73200000.0
2007-06-05 12:54:00,1.43168,1.43176,1.43156,1.43176,21000000.0
2007-06-05 12:55:00,1.43197,1.43223,1.43189,1.43197,46900000.0
2007-06-05 12:56:00,1.43192,1.43217,1.43173,1.43215,47000000.0
2007-06-05 12:57:00,1.4323,1.43242,1.4322,1.43242,38700000.0
2007-06-05 12:58:00,1.43227,1.43246,1.43214,1.43218,42500000.0
2007-06-05 12:59:00,1.43187,1.43233,1.43187,1.4321,53800001.0
2007-06-05 13:00:00,1.43182,1.43225,1.43182,1.4321,36400000.0
2007-06-05 13:01:00,1.43221,1.43245,1.4321,1.4321,46600000.0
2007-06-05 13:02:00,1.43225,1.43236,1.4321,1.43224,37800000.0
2007-06-05 13:03:00,1.4322,1.43223,1.43209,1.43214,28000000.0
2007-06-05 13:04:00,1.43188,1.43203,1.43175,1.4318,36500000.0
2007-06-05 13:05:00,1.43138,1.43178,1.43125,1.43167,50600000.0
2007-06-05 13:06:00,1.43155,1.43187,1.43044,1.43077,47200000.0
2007-06-05 13:07:00,1.43139,1.43139,1.43077,1.43077,34800000.0
2007-06-05 13:08:00,1.43087,1.4311,1.43087,1.43097,43300000.0
2007-06-05 13:09:00,1.43082,1.43082,1.43046,1.43051,42600000.0
2007-06-05 13:10:00,1.43087,1.43111,1.43074,1.43074,48600000.0
2007-06-05 13:11:00,1.43084,1.43084,1.43033,1.43052,40200000.0
2007-06-05 13:12:00,1.43055,1.43068,1.43036,1.43041,32500000.0
2007-06-05 13:13:00,1.43043,1.43087,1.43043,1.43087,27200000.0
2007-06-05 13:14:00,1.43069,1.43087,1.43054,1.43072,54000000.0
2007-06-05 13:15:00,1.43073,1.43085,1.43062,1.43071,51400001.0
2007-06-05 13:16:00,1.43073,1.43096,1.43068,1.43077,53000000.0
2007-06-05 13:17:00,1.43024,1.43097,1.43024,1.43072,50400000.0
2007-06-05 13:18:00,1.43089,1.43099,1.43085,1.43099,73300000.0
2007-06-05 13:19:00,1.43081,1.43106,1.43079,1.43087,23400000.0
2007-06-05 13:20:00,1.43086,1.43102,1.43043,1.43073,30500000.0
2007-06-05 13:21:00,1.43106,1.43106,1.43061,1.43078,21200000.0
2007-06-05 13:22:00,1.43074,1.43102,1.43068,1.43102,44400000.0
2007-06-05 13:23:00,1.43057,1.43112,1.43057,1.4311,37600000.0
2007-06-05 13:24:00,1.431,1.43122,1.43095,1.43122,27700000.0
2007-06-05 13:25:00,1.43109,1.43109,1.43097,1.43106,14400000.0
2007-06-05 13:26:00,1.4311,1.43134,1.431,1.4311,42500000.0
2007-06-05 13:27:00,1.43132,1.43176,1.4313,1.43176,24600000.0
2007-06-05 13:28:00,1.43157,1.43179,1.43152,1.43152,37700000.0
2007-06-05 13:29:00,1.43179,1.43179,1.43117,1.43174,43500000.0
2007-06-05 13:30:00,1.43178,1.43178,1.43159,1.43171,39600000.0
2007-06-05 13:31:00,1.43184,1.432,1.43153,1.4318,47000000.0
2007-06-05 13:32:00,1.43148,1.4315,1.43116,1.43149,440700000.0
2007-06-05 13:33:00,1.43151,1.43161,1.43141,1.4315,621200002.0
2007-06-05 13:34:00,1.43153,1.43175,1.43145,1.43159,520100000.0
2007-06-05 13:35:00,1.43161,1.43191,1.43148,1.43179,457800000.0
2007-06-05 13:36:00,1.43171,1.43192,1.4316,1.43192,162700000.0
2007-06-05 13:37:00,1.43172,1.43187,1.43152,1.43165,599800002.0
2007-06-05 13:38:00,1.43148,1.43171,1.43145,1.43152,389000000.0
2007-06-05 13:39:00,1.43139,1.43143,1.43115,1.43131,195400000.0
2007-06-05 13:40:00,1.43132,1.43148,1.43111,1.43122,390800000.0
2007-06-05 13:41:00,1.43123,1.43125,1.4309,1.4311,383100001.0
2007-06-05 13:42:00,1.43115,1.43147,1.43093,1.43122,661200001.0
2007-06-05 13:43:00,1.4311,1.43125,1.43094,1.43112,184900000.0
2007-06-05 13:44:00,1.43113,1.43114,1.43084,1.43113,369700002.0
2007-06-05 13:45:00,1.43115,1.43128,1.43108,1.43116,254600001.0
2007-06-05 13:46:00,1.43141,1.43141,1.43113,1.43116,180400001.0
2007-06-05 13:47:00,1.43094,1.43117,1.43082,1.43097,233800000.0
2007-06-05 13:48:00,1.431,1.43112,1.43071,1.43089,114600000.0
2007-06-05 13:49:00,1.43101,1.43101,1.43077,1.43099,261500000.0
2007-06-05 13:50:00,1.43066,1.43086,1.43053,1.43068,170200001.0
2007-06-05 13:51:00,1.43069,1.43099,1.43068,1.43085,416000000.0
2007-06-05 13:52:00,1.43076,1.43095,1.43056,1.43056,354600000.0
2007-06-05 13:53:00,1.43056,1.43068,1.43039,1.43059,462100003.0
2007-06-05 13:54:00,1.43057,1.43075,1.4304,1.43057,340300000.0
2007-06-05 13:55:00,1.43057,1.43082,1.43049,1.43074,409500000.0
2007-06-05 13:56:00,1.43076,1.43108,1.43072,1.43077,385900000.0
2007-06-05 13:57:00,1.43083,1.43104,1.4308,1.431,337400000.0
2007-06-05 13:58:00,1.43098,1.43112,1.43098,1.43104,350800000.0
2007-06-05 13:59:00,1.4311,1.43115,1.43075,1.43098,292600003.0
2007-06-05 14:00:00,1.43126,1.4313,1.43088,1.43088,426000001.0
2007-06-05 14:01:00,1.43109,1.43114,1.43082,1.43097,205500000.0
2007-06-05 14:02:00,1.43104,1.43125,1.43084,1.43091,300300000.0
2007-06-05 14:03:00,1.431,1.4316,1.431,1.4316,444900002.0
2007-06-05 14:04:00,1.43153,1.43153,1.4311,1.4311,381100001.0
2007-06-05 14:05:00,1.42979,1.43037,1.42979,1.43035,422100001.0
2007-06-05 14:06:00,1.43059,1.43078,1.43023,1.43069,509500001.0
2007-06-05 14:07:00,1.43082,1.43112,1.43049,1.43067,450500002.0
2007-06-05 14:08:00,1.43066,1.43082,1.42981,1.43017,239200000.0
2007-06-05 14:09:00,1.43024,1.43072,1.43014,1.43055,295600002.0
2007-06-05 14:10:00,1.43053,1.43083,1.43053,1.43072,230900000.0
2007-06-05 14:11:00,1.43065,1.43076,1.43,1.43002,227100000.0
2007-06-05 14:12:00,1.42995,1.42995,1.42943,1.42968,493300000.0
2007-06-05 14:13:00,1.42979,1.42986,1.42948,1.42966,426700000.0
2007-06-05 14:14:00,1.42981,1.43026,1.42966,1.42998,471500001.0
2007-06-05 14:15:00,1.43002,1.43004,1.42973,1.42993,319200000.0
2007-06-05 14:16:00,1.43009,1.43035,1.42992,1.43026,130200000.0
2007-06-05 14:17:00,1.43018,1.43042,1.42974,1.43007,206200001.0
2007-06-05 14:18:00,1.43014,1.43082,1.43005,1.43075,203800000.0
2007-06-05 14:19:00,1.43064,1.4312,1.43037,1.43091,442900001.0
2007-06-05 14:20:00,1.43129,1.43177,1.43123,1.43136,289700002.0
2007-06-05 14:21:00,1.43129,1.43159,1.43123,1.4313,397300001.0
2007-06-05 14:22:00,1.43134,1.43146,1.43113,1.43113,502300001.0
2007-06-05 14:23:00,1.4316,1.43201,1.4316,1.43201,447400000.0
2007-06-05 14:24:00,1.43198,1.43222,1.4318,1.43205,362300000.0
2007-06-05 14:25:00,1.43211,1.4323,1.43206,1.43209,314600001.0
2007-06-05 14:26:00,1.43204,1.43217,1.43185,1.43207,444700001.0
2007-06-05 14:27:00,1.43225,1.43259,1.43201,1.43202,212000000.0
2007-06-05 14:28:00,1.43208,1.43233,1.43197,1.43207,509300000.0
2007-06-05 14:29:00,1.43207,1.4323,1.43193,1.43227,579100001.0
2007-06-05 14:30:00,1.4322,1.43229,1.43185,1.43217,613600001.0
2007-06-05 14:31:00,1.43223,1.43226,1.43189,1.43193,535600001.0
2007-06-05 14:32:00,1.43187,1.43236,1.43187,1.43236,316800000.0
2007-06-05 14:33:00,1.43246,1.43282,1.43246,1.43253,208000001.0
2007-06-05 14:34:00,1.43259,1.43304,1.43251,1.43297,157100000.0
2007-06-05 14:35:00,1.43307,1.43352,1.43292,1.43336,274600000.0
2007-06-05 14:36:00,1.43323,1.43341,1.43312,1.43312,214500000.0
2007-06-05 14:37:00,1.43322,1.43331,1.43304,1.43331,208300000.0
2007-06-05 14:38:00,1.4331,1.4331,1.43278,1.43288,177000000.0
2007-06-05 14:39:00,1.43275,1.43278,1.43249,1.43266,211500000.0
2007-06-05 14:40:00,1.43288,1.4332,1.4325,1.43279,263200002.0
2007-06-05 14:41:00,1.43299,1.43347,1.43279,1.4333,307600001.0
2007-06-05 14:42:00,1.43341,1.43351,1.43325,1.4333,93600000.0
2007-06-05 14:43:00,1.43325,1.43363,1.43325,1.43348,126000000.0
2007-06-05 14:44:00,1.43342,1.43355,1.43312,1.43352,360200000.0
2007-06-05 14:45:00,1.43357,1.43368,1.43343,1.43349,396000001.0
2007-06-05 14:46:00,1.4337,1.43417,1.43358,1.43386,340400000.0
2007-06-05 14:47:00,1.43383,1.43398,1.43373,1.43393,250500000.0
2007-06-05 14:48:00,1.43387,1.43409,1.43364,1.4338,419000002.0
2007-06-05 14:49:00,1.43376,1.43409,1.43372,1.43409,168000002.0
2007-06-05 14:50:00,1.43407,1.43457,1.43354,1.43354,291800000.0
2007-06-05 14:51:00,1.43336,1.43336,1.43269,1.43294,182800000.0
2007-06-05 14:52:00,1.43281,1.43281,1.43252,1.43265,323100001.0
2007-06-05 14:53:00,1.43277,1.43299,1.43267,1.43299,384800000.0
2007-06-05 14:54:00,1.43301,1.43334,1.43294,1.43332,158000000.0
2007-06-05 14:55:00,1.43312,1.43327,1.4331,1.43323,199900000.0
2007-06-05 14:56:00,1.43314,1.43319,1.43282,1.4331,421500002.0
2007-06-05 14:57:00,1.4331,1.43327,1.43281,1.43304,412200001.0
2007-06-05 14:58:00,1.43314,1.43317,1.43294,1.43305,307200000.0
2007-06-05 14:59:00,1.43304,1.43304,1.43266,1.43282,227600002.0
2007-06-05 15:00:00,1.43274,1.43298,1.43262,1.43273,629700001.0
2007-06-05 15:01:00,1.43271,1.43275,1.4326,1.43267,380100003.0
2007-06-05 15:02:00,1.43266,1.43292,1.43247,1.43273,527700002.0
2007-06-05 15:03:00,1.43259,1.43286,1.43253,1.43264,407800000.0
2007-06-05 15:04:00,1.43256,1.4328,1.43249,1.43269,430900000.0
2007-06-05 15:05:00,1.43271,1.43287,1.43258,1.43261,439800001.0
2007-06-05 15:06:00,1.4326,1.43276,1.43251,1.43264,289400000.0
2007-06-05 15:07:00,1.43253,1.43258,1.43219,1.4323,334300000.0
2007-06-05 15:08:00,1.43228,1.43257,1.43217,1.43239,402000000.0
2007-06-05 15:09:00,1.43223,1.4325,1.43205,1.43244,484100000.0
2007-06-05 15:10:00,1.43238,1.4325,1.43212,1.43225,518400000.0
2007-06-05 15:11:00,1.43215,1.43225,1.43194,1.43206,504900003.0
2007-06-05 15:12:00,1.43215,1.43238,1.43213,1.43221,404500000.0
2007-06-05 15:13:00,1.43224,1.43239,1.4319,1.43227,424200000.0
2007-06-05 15:14:00,1.43236,1.43267,1.43215,1.43261,464300001.0
2007-06-05 15:15:00,1.43255,1.43263,1.43185,1.43227,480500002.0
2007-06-05 15:16:00,1.43231,1.43267,1.4321,1.43236,485000001.0
2007-06-05 15:17:00,1.43257,1.43275,1.43238,1.43238,373000000.0
2007-06-05 15:18:00,1.43229,1.43274,1.43229,1.43242,254400000.0
2007-06-05 15:19:00,1.43247,1.43247,1.43222,1.43234,568800000.0
2007-06-05 15:20:00,1.43238,1.43253,1.43213,1.43236,453900000.0
2007-06-05 15:21:00,1.43247,1.43281,1.4324,1.43259,684800000.0
2007-06-05 15:22:00,1.43283,1.43297,1.43253,1.43262,609600003.0
2007-06-05 15:23:00,1.43264,1.43289,1.43261,1.43273,469000001.0
2007-06-05 15:24:00,1.43282,1.43284,1.43241,1.43284,566000002.0
2007-06-05 15:25:00,1.4329,1.4331,1.43266,1.43294,632500002.0
2007-06-05 15:26:00,1.43302,1.43304,1.43276,1.43286,652400002.0
2007-06-05 15:27:00,1.4326,1.43299,1.4326,1.43282,593300000.0
2007-06-05 15:28:00,1.43285,1.43292,1.43248,1.43292,666100002.0
2007-06-05 15:29:00,1.43275,1.43281,1.4325,1.43265,569500004.0
2007-06-05 15:30:00,1.43272,1.43288,1.43238,1.43247,690300001.0
2007-06-05 15:31:00,1.43248,1.43257,1.43226,1.43246,547399998.0
2007-06-05 15:32:00,1.43255,1.43274,1.43245,1.43259,523400001.0
2007-06-05 15:33:00,1.43267,1.43295,1.43264,1.43282,533600002.0
2007-06-05 15:34:00,1.43283,1.43301,1.4325,1.4325,393200001.0
2007-06-05 15:35:00,1.43259,1.43268,1.4323,1.43248,659500002.0
2007-06-05 15:36:00,1.43268,1.43277,1.43249,1.43251,372900000.0
2007-06-05 15:37:00,1.43249,1.43255,1.43224,1.43255,356700002.0
2007-06-05 15:38:00,1.43257,1.43263,1.43234,1.43237,444400002.0
2007-06-05 15:39:00,1.4323,1.43253,1.4322,1.4323,422000001.0
2007-06-05 15:40:00,1.43211,1.4322,1.43168,1.43188,520100003.0
2007-06-05 15:41:00,1.43175,1.43175,1.43128,1.43156,301200002.0
2007-06-05 15:42:00,1.4317,1.4317,1.43131,1.43144,191900000.0
2007-06-05 15:43:00,1.43152,1.43191,1.43146,1.43146,423500002.0
2007-06-05 15:44:00,1.43164,1.43188,1.43156,1.43186,280800000.0
2007-06-05 15:45:00,1.43186,1.43207,1.43143,1.43189,708000001.0
2007-06-05 15:46:00,1.43188,1.43211,1.4318,1.4318,528300000.0
2007-06-05 15:47:00,1.43184,1.43231,1.43184,1.43217,229300000.0
2007-06-05 15:48:00,1.43231,1.43253,1.43221,1.43247,239500000.0
2007-06-05 15:49:00,1.43251,1.43257,1.43216,1.43241,326700000.0
2007-06-05 15:50:00,1.43255,1.43275,1.43245,1.43262,378500000.0
2007-06-05 15:51:00,1.43255,1.43278,1.43231,1.4325,495700000.0
2007-06-05 15:52:00,1.43289,1.4335,1.43269,1.43315,329700000.0
2007-06-05 15:53:00,1.43323,1.43323,1.43287,1.43308,408400000.0
2007-06-05 15:54:00,1.43332,1.43377,1.43332,1.43367,355700000.0
2007-06-05 15:55:00,1.43357,1.43397,1.43335,1.43371,369800001.0
2007-06-05 15:56:00,1.43371,1.43376,1.43327,1.43336,364800000.0
2007-06-05 15:57:00,1.43314,1.43322,1.4329,1.4331,404699998.0
2007-06-05 15:58:00,1.43311,1.43322,1.43293,1.43309,414600000.0
2007-06-05 15:59:00,1.43289,1.4331,1.43132,1.43197,645700003.0
2007-06-05 16:00:00,1.43171,1.43304,1.43075,1.43294,421800000.0
2007-06-05 16:01:00,1.43291,1.43314,1.43226,1.43248,432700000.0
2007-06-05 16:02:00,1.43237,1.43318,1.43219,1.43312,502800002.0
2007-06-05 16:03:00,1.43319,1.43368,1.43307,1.43344,450700000.0
2007-06-05 16:04:00,1.43336,1.43362,1.43317,1.43327,469300001.0
2007-06-05 16:05:00,1.43318,1.43338,1.43269,1.43269,346500000.0
2007-06-05 16:06:00,1.43285,1.43296,1.43232,1.43242,252700000.0
2007-06-05 16:07:00,1.43241,1.43257,1.43199,1.43228,260800003.0
2007-06-05 16:08:00,1.43224,1.43299,1.43223,1.43272,176000001.0
2007-06-05 16:09:00,1.43287,1.43326,1.43276,1.43317,376000000.0
2007-06-05 16:10:00,1.43322,1.43348,1.43314,1.43338,456600001.0
2007-06-05 16:11:00,1.43324,1.43338,1.43304,1.43324,605400003.0
2007-06-05 16:12:00,1.4333,1.43354,1.43303,1.43336,432400001.0
2007-06-05 16:13:00,1.43338,1.43365,1.43319,1.43346,556300002.0
2007-06-05 16:14:00,1.43332,1.43334,1.43286,1.4332,581100001.0
2007-06-05 16:15:00,1.43308,1.43336,1.43297,1.43315,697600002.0
2007-06-05 16:16:00,1.43312,1.43365,1.43312,1.43346,564800003.0
2007-06-05 16:17:00,1.43374,1.43374,1.43309,1.43356,636600002.0
2007-06-05 16:18:00,1.43351,1.4338,1.43337,1.43357,741800000.0
2007-06-05 16:19:00,1.4337,1.43379,1.4334,1.43352,743300001.0
2007-06-05 16:20:00,1.43345,1.43345,1.43272,1.43313,698000000.0
2007-06-05 16:21:00,1.43316,1.4334,1.43287,1.43293,546200000.0
2007-06-05 16:22:00,1.43294,1.43307,1.43252,1.43267,442900000.0
2007-06-05 16:23:00,1.43273,1.43353,1.43268,1.43337,540500001.0
2007-06-05 16:24:00,1.43346,1.43361,1.43314,1.43324,502100002.0
2007-06-05 16:25:00,1.4331,1.43356,1.43305,1.43353,639700001.0
2007-06-05 16:26:00,1.43358,1.43358,1.43305,1.4333,452200002.0
2007-06-05 16:27:00,1.43319,1.4334,1.43297,1.43305,398600001.0
2007-06-05 16:28:00,1.43301,1.43345,1.43284,1.43284,601700001.0
2007-06-05 16:29:00,1.43295,1.43337,1.43295,1.43314,417200000.0
2007-06-05 16:30:00,1.43308,1.43328,1.43284,1.43298,464800001.0
2007-06-05 16:31:00,1.43272,1.43294,1.4325,1.43275,351100000.0
2007-06-05 16:32:00,1.4326,1.4326,1.43195,1.43237,654300004.0
2007-06-05 16:33:00,1.43236,1.43249,1.43211,1.43249,496400000.0
2007-06-05 16:34:00,1.43263,1.43292,1.43251,1.43282,494400001.0
2007-06-05 16:35:00,1.43267,1.43278,1.43259,1.43268,382000000.0
2007-06-05 16:36:00,1.43264,1.43284,1.43248,1.43262,499400001.0
2007-06-05 16:37:00,1.43261,1.43273,1.43222,1.43237,586500002.0
2007-06-05 16:38:00,1.43242,1.43244,1.43199,1.43219,601900003.0
2007-06-05 16:39:00,1.43228,1.43238,1.43198,1.43198,588600000.0
2007-06-05 16:40:00,1.43196,1.43245,1.43196,1.4321,404800000.0
2007-06-05 16:41:00,1.43221,1.43252,1.43215,1.43243,394100001.0
2007-06-05 16:42:00,1.43246,1.43272,1.43245,1.43269,389700000.0
2007-06-05 16:43:00,1.43265,1.43274,1.43243,1.43257,432800001.0
2007-06-05 16:44:00,1.43263,1.43299,1.43263,1.43286,469500001.0
2007-06-05 16:45:00,1.43284,1.43294,1.43267,1.43273,513800001.0
2007-06-05 16:46:00,1.43271,1.43271,1.43234,1.43246,386200001.0
2007-06-05 16:47:00,1.43262,1.43279,1.43248,1.43266,563700001.0
2007-06-05 16:48:00,1.43272,1.4331,1.43261,1.43282,526000001.0
2007-06-05 16:49:00,1.43295,1.43305,1.43272,1.43295,442400000.0
2007-06-05 16:50:00,1.4329,1.43328,1.43278,1.43296,428400000.0
2007-06-05 16:51:00,1.43309,1.43332,1.43306,1.43323,320200001.0
2007-06-05 16:52:00,1.43332,1.43349,1.43316,1.43326,307500002.0
2007-06-05 16:53:00,1.43319,1.43337,1.43306,1.43311,650300000.0
2007-06-05 16:54:00,1.43315,1.43362,1.43315,1.43336,476200000.0
2007-06-05 16:55:00,1.43329,1.43349,1.43292,1.43316,595200002.0
2007-06-05 16:56:00,1.43325,1.43344,1.43312,1.43321,194100000.0
2007-06-05 16:57:00,1.43319,1.43329,1.43304,1.4332,487300001.0
2007-06-05 16:58:00,1.43327,1.43373,1.43327,1.43348,581100004.0
2007-06-05 16:59:00,1.43362,1.43413,1.43362,1.43402,557600001.0
2007-06-05 17:00:00,1.43419,1.43466,1.43396,1.43409,801000004.0
2007-06-05 17:01:00,1.43419,1.43442,1.43382,1.43398,523400001.0
2007-06-05 17:02:00,1.43381,1.43381,1.43341,1.43341,415500004.0
2007-06-05 17:03:00,1.43349,1.43372,1.4334,1.43361,417900000.0
2007-06-05 17:04:00,1.43354,1.43372,1.43336,1.43368,425600000.0
2007-06-05 17:05:00,1.43354,1.43366,1.43337,1.43352,453200000.0
2007-06-05 17:06:00,1.43338,1.43353,1.43333,1.43348,365000000.0
2007-06-05 17:07:00,1.43354,1.43365,1.4334,1.43356,351000001.0
2007-06-05 17:08:00,1.43364,1.43375,1.43333,1.43344,488700001.0
2007-06-05 17:09:00,1.43376,1.43376,1.43332,1.43356,698800000.0
2007-06-05 17:10:00,1.43357,1.43373,1.43342,1.43351,351900000.0
2007-06-05 17:11:00,1.43355,1.43383,1.43352,1.43366,494200001.0
2007-06-05 17:12:00,1.43363,1.43374,1.43353,1.4337,387400001.0
2007-06-05 17:13:00,1.43368,1.43368,1.43333,1.43345,296500001.0
2007-06-05 17:14:00,1.4336,1.43383,1.43345,1.43375,521300001.0
2007-06-05 17:15:00,1.43364,1.43404,1.43349,1.43363,550500001.0
2007-06-05 17:16:00,1.43353,1.43387,1.43353,1.43371,377300000.0
2007-06-05 17:17:00,1.43372,1.43387,1.43363,1.43372,409700000.0
2007-06-05 17:18:00,1.43373,1.43382,1.43349,1.43368,709600002.0
2007-06-05 17:19:00,1.43369,1.43376,1.43354,1.43372,293300000.0
2007-06-05 17:20:00,1.43366,1.43368,1.43342,1.4335,446800000.0
2007-06-05 17:21:00,1.43342,1.43394,1.43342,1.43394,446000001.0
2007-06-05 17:22:00,1.43389,1.43389,1.43341,1.43374,463300000.0
2007-06-05 17:23:00,1.43365,1.43377,1.4333,1.43336,488100000.0
2007-06-05 17:24:00,1.43335,1.43357,1.43334,1.43353,531500003.0
2007-06-05 17:25:00,1.43355,1.43369,1.43333,1.43355,379500001.0
2007-06-05 17:26:00,1.43353,1.43378,1.4334,1.43352,483800002.0
2007-06-05 17:27:00,1.43355,1.43384,1.43329,1.43336,537400000.0
2007-06-05 17:28:00,1.43333,1.4336,1.43324,1.43328,592500001.0
2007-06-05 17:29:00,1.4333,1.43348,1.43298,1.43328,690100001.0
2007-06-05 17:30:00,1.43324,1.43334,1.43289,1.43324,456000000.0
2007-06-05 17:31:00,1.43324,1.43345,1.43311,1.43329,640700000.0
2007-06-05 17:32:00,1.43335,1.4335,1.43313,1.43332,508000001.0
2007-06-05 17:33:00,1.43324,1.4334,1.4329,1.43317,521900001.0
2007-06-05 17:34:00,1.43326,1.43337,1.43303,1.43337,387400000.0
2007-06-05 17:35:00,1.43329,1.43341,1.43316,1.43338,398400001.0
2007-06-05 17:36:00,1.43339,1.43354,1.43324,1.43325,485500000.0
2007-06-05 17:37:00,1.43324,1.43343,1.43301,1.43334,434600001.0
2007-06-05 17:38:00,1.43327,1.43361,1.43323,1.43332,379200000.0
2007-06-05 17:39:00,1.43331,1.43341,1.43321,1.43336,517600000.0
2007-06-05 17:40:00,1.43334,1.43342,1.43315,1.43339,342800000.0
2007-06-05 17:41:00,1.43338,1.43358,1.43331,1.43342,370100000.0
2007-06-05 17:42:00,1.43353,1.43393,1.43346,1.43386,362700000.0
2007-06-05 17:43:00,1.43377,1.43384,1.43347,1.43364,431400001.0
2007-06-05 17:44:00,1.43353,1.43358,1.43332,1.43353,465000003.0
2007-06-05 17:45:00,1.43349,1.43361,1.43331,1.43352,505600000.0
2007-06-05 17:46:00,1.43353,1.43372,1.43341,1.43351,511300001.0
2007-06-05 17:47:00,1.43346,1.43358,1.43338,1.43357,452900001.0
2007-06-05 17:48:00,1.43362,1.43392,1.43339,1.43392,385700000.0
2007-06-05 17:49:00,1.43389,1.43389,1.43352,1.43352,347000000.0
2007-06-05 17:50:00,1.43346,1.43358,1.4332,1.43351,504700001.0
2007-06-05 17:51:00,1.43337,1.43348,1.43321,1.4333,445100001.0
2007-06-05 17:52:00,1.43341,1.4337,1.43324,1.4335,531300002.0
2007-06-05 17:53:00,1.43346,1.43392,1.43345,1.43366,595600001.0
2007-06-05 17:54:00,1.4338,1.43393,1.43368,1.43376,376700002.0
2007-06-05 17:55:00,1.43384,1.43417,1.4337,1.43386,392600001.0
2007-06-05 17:56:00,1.43405,1.43405,1.43368,1.43383,382300000.0
2007-06-05 17:57:00,1.43381,1.43394,1.43353,1.43363,598000001.0
2007-06-05 17:58:00,1.43352,1.43384,1.43344,1.43365,675100001.0
2007-06-05 17:59:00,1.43375,1.43409,1.4337,1.43409,296000002.0
2007-06-05 18:00:00,1.43395,1.43434,1.43391,1.43411,628800000.0
2007-06-05 18:01:00,1.43407,1.43443,1.43407,1.43433,824000001.0
2007-06-05 18:02:00,1.43419,1.43439,1.43411,1.43424,589400000.0
2007-06-05 18:03:00,1.43431,1.43439,1.43421,1.43422,376300001.0
2007-06-05 18:04:00,1.43425,1.43439,1.43408,1.43423,594500001.0
2007-06-05 18:05:00,1.43423,1.43451,1.434,1.43419,535900001.0
2007-06-05 18:06:00,1.43408,1.4343,1.43402,1.43418,302800002.0
2007-06-05 18:07:00,1.43424,1.43453,1.43419,1.43447,526800003.0
2007-06-05 18:08:00,1.43459,1.43481,1.43451,1.43465,442300001.0
2007-06-05 18:09:00,1.43461,1.43473,1.43446,1.43452,507100001.0
2007-06-05 18:10:00,1.43464,1.43478,1.43443,1.43454,544100000.0
2007-06-05 18:11:00,1.43454,1.4348,1.43448,1.43479,427200001.0
2007-06-05 18:12:00,1.4348,1.43496,1.43459,1.43495,454800001.0
2007-06-05 18:13:00,1.435,1.43514,1.43489,1.43494,340500000.0
2007-06-05 18:14:00,1.43497,1.43499,1.43477,1.43492,586800003.0
2007-06-05 18:15:00,1.43488,1.43517,1.43483,1.43483,471600001.0
2007-06-05 18:16:00,1.43485,1.43495,1.43466,1.43477,327300001.0
2007-06-05 18:17:00,1.43463,1.43483,1.43453,1.43457,474900002.0
2007-06-05 18:18:00,1.43445,1.4345,1.43423,1.43432,534100000.0
2007-06-05 18:19:00,1.43423,1.43447,1.43419,1.43433,415700002.0
2007-06-05 18:20:00,1.43427,1.43446,1.43403,1.43425,408300001.0
2007-06-05 18:21:00,1.43405,1.43444,1.43405,1.43428,383900002.0
2007-06-05 18:22:00,1.4344,1.43443,1.43408,1.43424,429100003.0
2007-06-05 18:23:00,1.43422,1.43436,1.43405,1.43433,401700000.0
2007-06-05 18:24:00,1.43432,1.43443,1.43425,1.43427,247300000.0
2007-06-05 18:25:00,1.4343,1.43436,1.43402,1.43407,432300002.0
2007-06-05 18:26:00,1.43412,1.43437,1.43412,1.43436,271700002.0
2007-06-05 18:27:00,1.43442,1.43443,1.43423,1.43439,405000000.0
2007-06-05 18:28:00,1.43439,1.43454,1.43422,1.43422,356900000.0
2007-06-05 18:29:00,1.43429,1.43486,1.43427,1.43465,683600001.0
2007-06-05 18:30:00,1.43484,1.43484,1.43445,1.43459,415600001.0
2007-06-05 18:31:00,1.43461,1.43471,1.43443,1.43463,562000001.0
2007-06-05 18:32:00,1.43454,1.43476,1.43445,1.43447,400500000.0
2007-06-05 18:33:00,1.43453,1.43485,1.4345,1.43467,556100001.0
2007-06-05 18:34:00,1.43473,1.4348,1.43458,1.4346,435000000.0
2007-06-05 18:35:00,1.43453,1.435,1.43452,1.435,367800000.0
2007-06-05 18:36:00,1.43491,1.435,1.43475,1.43492,370800000.0
2007-06-05 18:37:00,1.43492,1.43503,1.43487,1.43498,288300000.0
2007-06-05 18:38:00,1.43507,1.43516,1.43493,1.43512,313500001.0
2007-06-05 18:39:00,1.43498,1.43526,1.43497,1.43504,267300000.0
2007-06-05 18:40:00,1.43514,1.43559,1.43495,1.43538,698400003.0
2007-06-05 18:41:00,1.4353,1.43533,1.43511,1.43512,200600000.0
2007-06-05 18:42:00,1.43527,1.4357,1.43527,1.43555,512100000.0
2007-06-05 18:43:00,1.4356,1.43575,1.43541,1.43561,565800000.0
2007-06-05 18:44:00,1.43562,1.43573,1.43549,1.43562,398200001.0
2007-06-05 18:45:00,1.43562,1.43562,1.43531,1.43539,353400001.0
2007-06-05 18:46:00,1.43538,1.43562,1.43536,1.43544,572400000.0
2007-06-05 18:47:00,1.43545,1.4359,1.43545,1.43564,451800000.0
2007-06-05 18:48:00,1.4357,1.43597,1.43557,1.43573,566500003.0
2007-06-05 18:49:00,1.43575,1.43609,1.43571,1.43594,356600001.0
2007-06-05 18:50:00,1.43608,1.43608,1.43577,1.43578,258700000.0
2007-06-05 18:51:00,1.4357,1.4358,1.43566,1.43568,198800000.0
2007-06-05 18:52:00,1.43558,1.43573,1.43535,1.43573,333300000.0
2007-06-05 18:53:00,1.43567,1.43596,1.43551,1.43569,615200001.0
2007-06-05 18:54:00,1.43576,1.43576,1.43549,1.43553,580800002.0
2007-06-05 18:55:00,1.4357,1.43584,1.43547,1.43573,635400002.0
2007-06-05 18:56:00,1.43559,1.43568,1.43534,1.43547,546100000.0
2007-06-05 18:57:00,1.43543,1.43559,1.43524,1.43525,636800001.0
2007-06-05 18:58:00,1.43511,1.43523,1.43492,1.435,349900000.0
2007-06-05 18:59:00,1.435,1.43533,1.43492,1.43517,459100000.0
2007-06-05 19:00:00,1.43517,1.43528,1.43491,1.43506,336700001.0
2007-06-05 19:01:00,1.43506,1.43528,1.43497,1.43508,467000000.0
2007-06-05 19:02:00,1.4351,1.43529,1.43489,1.43491,494300003.0
2007-06-05 19:03:00,1.43488,1.43518,1.43481,1.43495,629900002.0
2007-06-05 19:04:00,1.43487,1.43494,1.43463,1.43491,578800000.0
2007-06-05 19:05:00,1.4348,1.43509,1.43469,1.43508,699200002.0
2007-06-05 19:06:00,1.43511,1.43551,1.43506,1.43536,478700002.0
2007-06-05 19:07:00,1.43526,1.43556,1.43514,1.43542,628300000.0
2007-06-05 19:08:00,1.43528,1.43557,1.43505,1.43508,489000001.0
2007-06-05 19:09:00,1.43529,1.43544,1.43512,1.43535,536200001.0
2007-06-05 19:10:00,1.4351,1.43548,1.4351,1.43535,514200001.0
2007-06-05 19:11:00,1.43538,1.43553,1.43514,1.43526,386300001.0
2007-06-05 19:12:00,1.43532,1.43566,1.43532,1.43557,551500003.0
2007-06-05 19:13:00,1.43559,1.43593,1.43553,1.43567,691200000.0
2007-06-05 19:14:00,1.43563,1.43611,1.43555,1.43585,626700003.0
2007-06-05 19:15:00,1.43575,1.43592,1.43568,1.43582,480100000.0
2007-06-05 19:16:00,1.4357,1.43619,1.4357,1.43596,294900002.0
2007-06-05 19:17:00,1.43616,1.43678,1.43616,1.43654,449100001.0
2007-06-05 19:18:00,1.43662,1.43686,1.43642,1.43669,452500001.0
2007-06-05 19:19:00,1.43663,1.437,1.43663,1.43667,367100000.0
2007-06-05 19:20:00,1.43685,1.43703,1.43658,1.43695,537200000.0
2007-06-05 19:21:00,1.43706,1.43728,1.43694,1.43717,384100001.0
2007-06-05 19:22:00,1.43726,1.43793,1.43719,1.43781,331600000.0
2007-06-05 19:23:00,1.43803,1.43825,1.43764,1.43768,408000000.0
2007-06-05 19:24:00,1.43753,1.43772,1.43729,1.43744,494400000.0
2007-06-05 19:25:00,1.43739,1.43766,1.43724,1.43734,619100001.0
2007-06-05 19:26:00,1.43765,1.43771,1.43748,1.43754,211000000.0
2007-06-05 19:27:00,1.43743,1.43748,1.4371,1.4373,278000000.0
2007-06-05 19:28:00,1.43731,1.43748,1.43717,1.43728,289800000.0
2007-06-05 19:29:00,1.43712,1.4374,1.43654,1.43654,466400000.0
2007-06-05 19:30:00,1.43648,1.43671,1.43639,1.43648,497600000.0
2007-06-05 19:31:00,1.43655,1.43679,1.43643,1.43655,575000001.0
2007-06-05 19:32:00,1.43655,1.43675,1.43653,1.43668,405500001.0
2007-06-05 19:33:00,1.43674,1.43674,1.4365,1.43665,361700002.0
2007-06-05 19:34:00,1.43665,1.43692,1.43665,1.43685,649000000.0
2007-06-05 19:35:00,1.43695,1.43725,1.43688,1.43718,497700003.0
2007-06-05 19:36:00,1.43716,1.43727,1.43713,1.4372,276100001.0
2007-06-05 19:37:00,1.43729,1.43739,1.4371,1.43726,300500000.0
2007-06-05 19:38:00,1.43724,1.43745,1.43715,1.43726,588100003.0
2007-06-05 19:39:00,1.43725,1.43745,1.43716,1.4372,273800000.0
2007-06-05 19:40:00,1.43709,1.43714,1.43698,1.437,291200000.0
2007-06-05 19:41:00,1.43724,1.43727,1.43704,1.43711,168200000.0
2007-06-05 19:42:00,1.43711,1.43737,1.43698,1.43712,335300000.0
2007-06-05 19:43:00,1.43705,1.43721,1.43695,1.43706,273900001.0
2007-06-05 19:44:00,1.43703,1.43711,1.43691,1.43696,308700000.0
2007-06-05 19:45:00,1.43691,1.43715,1.4369,1.4369,81900000.0
2007-06-05 19:46:00,1.43691,1.43698,1.43683,1.43694,245600001.0
2007-06-05 19:47:00,1.43693,1.43693,1.4367,1.43686,384000000.0
2007-06-05 19:48:00,1.43694,1.43715,1.43682,1.43715,261600000.0
2007-06-05 19:49:00,1.4372,1.43735,1.43696,1.43717,560600000.0
2007-06-05 19:50:00,1.43714,1.4373,1.43702,1.43717,558000002.0
2007-06-05 19:51:00,1.43717,1.43723,1.43699,1.43704,413900001.0
2007-06-05 19:52:00,1.43694,1.43729,1.43694,1.43716,489000000.0
2007-06-05 19:53:00,1.43732,1.4376,1.43714,1.43739,723800001.0
2007-06-05 19:54:00,1.43723,1.43723,1.43686,1.4371,326500004.0
2007-06-05 19:55:00,1.43727,1.43739,1.43713,1.43713,457500000.0
2007-06-05 19:56:00,1.43705,1.43722,1.43691,1.43712,426700000.0
2007-06-05 19:57:00,1.43719,1.43738,1.43717,1.43723,237600000.0
2007-06-05 19:58:00,1.43718,1.43758,1.4371,1.43714,498500002.0
2007-06-05 19:59:00,1.43726,1.43738,1.43706,1.43716,359500000.0
2007-06-05 20:00:00,1.43704,1.43719,1.43681,1.43681,424800001.0
2007-06-05 20:01:00,1.43683,1.43693,1.4367,1.43685,674700000.0
2007-06-05 20:02:00,1.43678,1.43692,1.43665,1.43671,553500000.0
2007-06-05 20:03:00,1.43672,1.43695,1.43658,1.43672,628800001.0
2007-06-05 20:04:00,1.43658,1.43665,1.43629,1.43633,377100001.0
2007-06-05 20:05:00,1.43632,1.43652,1.43627,1.43639,380300004.0
2007-06-05 20:06:00,1.43646,1.43671,1.43629,1.43646,576300001.0
2007-06-05 20:07:00,1.43664,1.43676,1.43649,1.43663,445600001.0
2007-06-05 20:08:00,1.43668,1.43668,1.43632,1.43663,595800000.0
2007-06-05 20:09:00,1.43661,1.43678,1.43648,1.43654,605700001.0
2007-06-05 20:10:00,1.43654,1.43674,1.43639,1.43653,604600002.0
2007-06-05 20:11:00,1.43631,1.43656,1.43628,1.43631,766900001.0
2007-06-05 20:12:00,1.43637,1.43656,1.43614,1.43619,707000001.0
2007-06-05 20:13:00,1.43613,1.43635,1.43605,1.4361,441700002.0
2007-06-05 20:14:00,1.43618,1.43635,1.43613,1.43631,422600001.0
2007-06-05 20:15:00,1.43638,1.43646,1.43628,1.43645,431200001.0
2007-06-05 20:16:00,1.43645,1.43648,1.43622,1.43634,214900000.0
2007-06-05 20:17:00,1.43643,1.43648,1.43625,1.43631,297500001.0
2007-06-05 20:18:00,1.43641,1.43652,1.43618,1.43625,690700001.0
2007-06-05 20:19:00,1.43631,1.43642,1.43619,1.43626,372400001.0
2007-06-05 20:20:00,1.43646,1.43653,1.43632,1.4364,426600002.0
2007-06-05 20:21:00,1.43637,1.43637,1.43615,1.43615,30800000.0
2007-06-05 20:22:00,1.43636,1.43651,1.43626,1.43647,241400000.0
2007-06-05 20:23:00,1.43643,1.43643,1.43615,1.43634,467400000.0
2007-06-05 20:24:00,1.43642,1.4365,1.43631,1.43637,241300000.0
2007-06-05 20:25:00,1.43635,1.43654,1.43619,1.4363,278100000.0
2007-06-05 20:26:00,1.43627,1.43644,1.43612,1.43632,400200000.0
2007-06-05 20:27:00,1.43632,1.43648,1.43625,1.43634,446700001.0
2007-06-05 20:28:00,1.43639,1.43642,1.43616,1.4362,258500000.0
2007-06-05 20:29:00,1.43624,1.43626,1.43606,1.43609,537500001.0
2007-06-05 20:30:00,1.43597,1.43622,1.4359,1.43614,197100001.0
2007-06-05 20:31:00,1.43621,1.43629,1.43616,1.43619,227800000.0
2007-06-05 20:32:00,1.43614,1.43624,1.43593,1.43603,156200001.0
2007-06-05 20:33:00,1.43607,1.4361,1.43582,1.43601,328700000.0
2007-06-05 20:34:00,1.43605,1.43614,1.43591,1.43603,349600000.0
2007-06-05 20:35:00,1.43601,1.43613,1.43596,1.43606,324200001.0
2007-06-05 20:36:00,1.43611,1.43625,1.43591,1.43604,399800000.0
2007-06-05 20:37:00,1.43603,1.43617,1.43594,1.43607,346700000.0
2007-06-05 20:38:00,1.43593,1.43609,1.43566,1.43573,290600001.0
2007-06-05 20:39:00,1.43586,1.43599,1.4357,1.43594,431000000.0
2007-06-05 20:40:00,1.43592,1.43592,1.4356,1.43565,319500001.0
2007-06-05 20:41:00,1.43588,1.43606,1.43574,1.43581,542000001.0
2007-06-05 20:42:00,1.43588,1.43604,1.43573,1.43596,275700001.0
2007-06-05 20:43:00,1.43605,1.43605,1.43584,1.43598,159100000.0
2007-06-05 20:44:00,1.43595,1.43609,1.43565,1.436,279100001.0
2007-06-05 20:45:00,1.43585,1.4359,1.43572,1.4358,503200000.0
2007-06-05 20:46:00,1.43585,1.43611,1.43582,1.43598,300800001.0
2007-06-05 20:47:00,1.43602,1.43615,1.43593,1.43597,258600000.0
2007-06-05 20:48:00,1.43575,1.43579,1.43548,1.43548,327400000.0
2007-06-05 20:49:00,1.43543,1.43564,1.43541,1.43562,431500000.0
2007-06-05 20:50:00,1.4356,1.43593,1.4356,1.43579,241400000.0
2007-06-05 20:51:00,1.43581,1.43597,1.43561,1.43575,226500000.0
2007-06-05 20:52:00,1.43566,1.4358,1.43552,1.43563,178700001.0
2007-06-05 20:53:00,1.43555,1.43567,1.43542,1.43556,197900001.0
2007-06-05 20:54:00,1.4355,1.43565,1.43538,1.43563,133500000.0
2007-06-05 20:55:00,1.43553,1.4356,1.4354,1.43543,346000002.0
2007-06-05 20:56:00,1.43537,1.4354,1.43525,1.4354,135600000.0
2007-06-05 20:57:00,1.43528,1.4354,1.43516,1.43523,333200001.0
2007-06-05 20:58:00,1.43513,1.43539,1.43513,1.43524,221700000.0
2007-06-05 20:59:00,1.43546,1.43558,1.43522,1.43548,113900000.0
2007-06-05 21:00:00,1.43535,1.43565,1.43534,1.43545,280200000.0
2007-06-05 21:01:00,1.43554,1.43573,1.43542,1.43572,172900000.0
2007-06-05 21:02:00,1.43571,1.43577,1.43563,1.43568,80800001.0
2007-06-05 21:03:00,1.43563,1.43581,1.43563,1.43581,87300001.0
2007-06-05 21:04:00,1.43577,1.43588,1.4356,1.43561,280300000.0
2007-06-05 21:05:00,1.43579,1.43602,1.4357,1.43575,456100001.0
2007-06-05 21:06:00,1.43583,1.43607,1.43574,1.43574,250700000.0
2007-06-05 21:07:00,1.43569,1.4359,1.43569,1.43587,219100000.0
2007-06-05 21:08:00,1.43567,1.43593,1.43555,1.43562,267000001.0
2007-06-05 21:09:00,1.43558,1.43571,1.43554,1.43563,59600001.0
2007-06-05 21:10:00,1.4357,1.43588,1.43558,1.43563,261700000.0
2007-06-05 21:11:00,1.43564,1.43572,1.43549,1.43555,41000000.0
2007-06-05 21:12:00,1.43571,1.43576,1.43558,1.43568,255000001.0
2007-06-05 21:13:00,1.43563,1.4357,1.43553,1.43556,210300000.0
2007-06-05 21:14:00,1.43568,1.43579,1.43555,1.43567,232900001.0
2007-06-05 21:15:00,1.43559,1.43579,1.43557,1.43572,314100000.0
2007-06-05 21:16:00,1.43571,1.4358,1.43568,1.43575,182000001.0
2007-06-05 21:17:00,1.4357,1.43583,1.4356,1.43583,284500000.0
2007-06-05 21:18:00,1.43578,1.43594,1.43565,1.43574,192800000.0
2007-06-05 21:19:00,1.43575,1.43592,1.43559,1.43576,161900002.0
2007-06-05 21:20:00,1.43574,1.43583,1.43574,1.43577,63200000.0
2007-06-05 21:21:00,1.43577,1.436,1.43574,1.43577,110400001.0
2007-06-05 21:22:00,1.4358,1.43595,1.43576,1.43582,226100000.0
2007-06-05 21:23:00,1.43579,1.43588,1.43575,1.43576,82500000.0
2007-06-05 21:24:00,1.43575,1.43604,1.43565,1.43569,140500000.0
2007-06-05 21:25:00,1.43582,1.43587,1.43567,1.43575,219200002.0
2007-06-05 21:26:00,1.43577,1.43596,1.43567,1.43575,255400000.0
2007-06-05 21:27:00,1.43574,1.4358,1.43572,1.43574,133700000.0
2007-06-05 21:28:00,1.43578,1.43598,1.43572,1.43592,154700001.0
2007-06-05 21:29:00,1.43595,1.4361,1.43578,1.43592,245400000.0
2007-06-05 21:30:00,1.43601,1.43624,1.43599,1.43611,98400000.0
2007-06-05 21:31:00,1.436,1.43619,1.43586,1.43606,426000001.0
2007-06-05 21:32:00,1.4361,1.43615,1.436,1.43608,331900000.0
2007-06-05 21:33:00,1.43617,1.4364,1.43614,1.43617,348000001.0
2007-06-05 21:34:00,1.43605,1.4362,1.43596,1.43615,232400000.0
2007-06-05 21:35:00,1.43626,1.43637,1.43609,1.43615,329000000.0
2007-06-05 21:36:00,1.43619,1.43638,1.43612,1.4362,376200004.0
2007-06-05 21:37:00,1.43631,1.43658,1.43621,1.43629,268300001.0
2007-06-05 21:38:00,1.43632,1.4364,1.43617,1.43626,250700002.0
2007-06-05 21:39:00,1.43621,1.43637,1.43612,1.43626,363700000.0
2007-06-05 21:40:00,1.43633,1.43636,1.43618,1.43618,164500000.0
2007-06-05 21:41:00,1.4363,1.43651,1.43628,1.4363,200700000.0
2007-06-05 21:42:00,1.43628,1.43643,1.4362,1.4362,126700000.0
2007-06-05 21:43:00,1.43632,1.43657,1.43627,1.43639,221100000.0
2007-06-05 21:44:00,1.43649,1.43669,1.43641,1.43661,161000000.0
2007-06-05 21:45:00,1.4366,1.43678,1.43648,1.43678,398899999.0
2007-06-05 21:46:00,1.43672,1.43688,1.43653,1.43672,364600000.0
2007-06-05 21:47:00,1.43688,1.43705,1.43676,1.43682,275900000.0
2007-06-05 21:48:00,1.43681,1.4369,1.43669,1.43676,423200000.0
2007-06-05 21:49:00,1.43678,1.43696,1.43675,1.43684,295300000.0
2007-06-05 21:50:00,1.4368,1.43706,1.4367,1.43676,363000000.0
2007-06-05 21:51:00,1.43684,1.437,1.43668,1.43669,555600000.0
2007-06-05 21:52:00,1.43675,1.43697,1.43666,1.43675,345800000.0
2007-06-05 21:53:00,1.43681,1.43691,1.43675,1.43691,78700000.0
2007-06-05 21:54:00,1.4367,1.43683,1.43646,1.43665,390800000.0
2007-06-05 21:55:00,1.43677,1.43677,1.43657,1.43658,172200000.0
2007-06-05 21:56:00,1.43674,1.43687,1.43662,1.43681,48100000.0
2007-06-05 21:57:00,1.43677,1.43689,1.43665,1.43672,253400001.0
2007-06-05 21:58:00,1.43675,1.43703,1.43667,1.43679,135200000.0
2007-06-05 21:59:00,1.43675,1.43675,1.43651,1.43661,201600000.0
2007-06-05 22:00:00,1.43658,1.43669,1.43641,1.43647,82300000.0
2007-06-05 22:01:00,1.43628,1.43649,1.43628,1.43636,130900001.0
2007-06-05 22:02:00,1.4362,1.43631,1.43606,1.43608,189400001.0
2007-06-05 22:03:00,1.43607,1.4364,1.43604,1.43611,125100000.0
2007-06-05 22:04:00,1.43597,1.43611,1.43572,1.43587,180400000.0
2007-06-05 22:05:00,1.43627,1.43633,1.43598,1.43612,228500000.0
2007-06-05 22:06:00,1.43603,1.43637,1.43603,1.43619,131700000.0
2007-06-05 22:07:00,1.43621,1.43625,1.43596,1.43596,199300001.0
2007-06-05 22:08:00,1.43597,1.43621,1.43596,1.436,166800000.0
2007-06-05 22:09:00,1.43598,1.4362,1.43574,1.43583,243900000.0
2007-06-05 22:10:00,1.43597,1.43641,1.43582,1.4361,196200000.0
2007-06-05 22:11:00,1.43605,1.43641,1.43597,1.43624,236200000.0
2007-06-05 22:12:00,1.43643,1.43646,1.43626,1.43641,205100000.0
2007-06-05 22:13:00,1.43645,1.43659,1.43634,1.43646,179100000.0
2007-06-05 22:14:00,1.43641,1.43662,1.43633,1.43641,239300000.0
2007-06-05 22:15:00,1.4363,1.43646,1.43621,1.43625,154500000.0
2007-06-05 22:16:00,1.43618,1.4363,1.43608,1.43621,63600000.0
2007-06-05 22:17:00,1.4362,1.43635,1.43615,1.4363,226000001.0
2007-06-05 22:18:00,1.4364,1.43676,1.43631,1.43661,123000001.0
2007-06-05 22:19:00,1.43648,1.4367,1.4362,1.43626,186500001.0
2007-06-05 22:20:00,1.43642,1.4367,1.4364,1.43648,163600001.0
2007-06-05 22:21:00,1.43646,1.43652,1.43623,1.43629,162000000.0
2007-06-05 22:22:00,1.43623,1.43641,1.43623,1.43626,186000000.0
2007-06-05 22:23:00,1.43613,1.43627,1.43609,1.43611,183000001.0
2007-06-05 22:24:00,1.43613,1.43637,1.43597,1.43607,260200000.0
2007-06-05 22:25:00,1.43608,1.43643,1.43604,1.43605,201800000.0
2007-06-05 22:26:00,1.43608,1.4364,1.43608,1.4364,213900000.0
2007-06-05 22:27:00,1.43651,1.43659,1.43641,1.43646,140600000.0
2007-06-05 22:28:00,1.43633,1.43664,1.43631,1.43636,71500000.0
2007-06-05 22:29:00,1.43624,1.43663,1.43622,1.43631,176800000.0
2007-06-05 22:30:00,1.43627,1.43666,1.43627,1.43656,272600001.0
2007-06-05 22:31:00,1.43666,1.43692,1.43654,1.43679,200200000.0
2007-06-05 22:32:00,1.4367,1.4368,1.43645,1.43675,166600000.0
2007-06-05 22:33:00,1.43652,1.43661,1.43649,1.43661,116400001.0
2007-06-05 22:34:00,1.43663,1.43695,1.43658,1.43678,261800000.0
2007-06-05 22:35:00,1.43642,1.43654,1.4363,1.43631,160000000.0
2007-06-05 22:36:00,1.43637,1.43637,1.43612,1.43612,154900000.0
2007-06-05 22:37:00,1.43626,1.43633,1.43618,1.43629,214900000.0
2007-06-05 22:38:00,1.43637,1.4369,1.43626,1.43626,335300000.0
2007-06-05 22:39:00,1.43626,1.4363,1.43603,1.43603,229500001.0
2007-06-05 22:40:00,1.43598,1.43631,1.43596,1.43599,242800000.0
2007-06-05 22:41:00,1.43629,1.43663,1.43622,1.43654,265300000.0
2007-06-05 22:42:00,1.43715,1.43727,1.43688,1.43699,166800000.0
2007-06-05 22:43:00,1.43684,1.43692,1.43663,1.43666,190700000.0
2007-06-05 22:44:00,1.43661,1.43683,1.4366,1.43683,185200001.0
2007-06-05 22:45:00,1.43692,1.43708,1.43655,1.43708,268500000.0
2007-06-05 22:46:00,1.43708,1.43738,1.43697,1.43738,172700001.0
2007-06-05 22:47:00,1.43713,1.43766,1.43713,1.43757,160100001.0
2007-06-05 22:48:00,1.43785,1.43808,1.43785,1.43797,118400000.0
2007-06-05 22:49:00,1.43797,1.43815,1.43784,1.43788,202800000.0
2007-06-05 22:50:00,1.43786,1.43838,1.43775,1.43775,189200000.0
2007-06-05 22:51:00,1.43777,1.43803,1.43763,1.43773,322400001.0
2007-06-05 22:52:00,1.43762,1.43796,1.4375,1.4375,278200000.0
2007-06-05 22:53:00,1.43765,1.43765,1.43747,1.43757,165400001.0
2007-06-05 22:54:00,1.43772,1.43782,1.43754,1.43754,159300000.0
2007-06-05 22:55:00,1.43747,1.43747,1.43733,1.43742,247300002.0
2007-06-05 22:56:00,1.43757,1.43785,1.43748,1.43764,167300000.0
2007-06-05 22:57:00,1.43775,1.43775,1.43734,1.4375,39400000.0
2007-06-05 22:58:00,1.43772,1.43772,1.43747,1.43747,43000001.0
2007-06-05 22:59:00,1.43759,1.43767,1.43743,1.43767,37100000.0
2007-06-05 23:00:00,1.43717,1.43729,1.43702,1.43702,101700000.0
2007-06-05 23:01:00,1.43739,1.43755,1.43704,1.43705,38800000.0
2007-06-05 23:02:00,1.437,1.43743,1.43699,1.43699,44400001.0
2007-06-05 23:03:00,1.43693,1.43708,1.43674,1.43688,32800000.0
2007-06-05 23:04:00,1.43722,1.43722,1.43666,1.43694,23400000.0
2007-06-05 23:05:00,1.43694,1.43732,1.43694,1.43717,51300000.0
2007-06-05 23:06:00,1.43746,1.43775,1.43746,1.43757,35000000.0
2007-06-05 23:07:00,1.43744,1.4375,1.43702,1.43711,43500000.0
2007-06-05 23:08:00,1.43715,1.4372,1.43686,1.43686,37600000.0
2007-06-05 23:09:00,1.43787,1.43791,1.43755,1.43791,58400001.0
2007-06-05 23:10:00,1.43772,1.43816,1.43772,1.43798,78400000.0
2007-06-05 23:11:00,1.4381,1.43815,1.4379,1.4379,55400001.0
2007-06-05 23:12:00,1.43805,1.43805,1.4374,1.43756,86600000.0
2007-06-05 23:13:00,1.43757,1.4377,1.43757,1.4377,49200000.0
2007-06-05 23:14:00,1.43789,1.43834,1.43778,1.43834,43800000.0
2007-06-05 23:15:00,1.43847,1.43855,1.43804,1.43806,38900000.0
2007-06-05 23:16:00,1.4381,1.4382,1.4381,1.4382,69100000.0
2007-06-05 23:17:00,1.4383,1.43835,1.4382,1.4382,64100000.0
2007-06-05 23:18:00,1.4383,1.4383,1.43798,1.43801,48600000.0
2007-06-05 23:19:00,1.43815,1.43824,1.43794,1.43794,46300000.0
2007-06-05 23:20:00,1.43783,1.43802,1.43771,1.43771,63900000.0
2007-06-05 23:21:00,1.43786,1.43799,1.4378,1.43799,43900000.0
2007-06-05 23:22:00,1.43812,1.43828,1.43784,1.43813,106500000.0
2007-06-05 23:23:00,1.43817,1.43829,1.43751,1.43811,229600000.0
2007-06-05 23:24:00,1.43785,1.43795,1.43776,1.43776,56400000.0
2007-06-05 23:25:00,1.43801,1.43812,1.43792,1.43812,29000000.0
2007-06-05 23:26:00,1.43813,1.4383,1.4381,1.4383,51900000.0
2007-06-05 23:27:00,1.43829,1.43829,1.4382,1.43829,44000001.0
2007-06-05 23:28:00,1.43808,1.43815,1.4378,1.43801,37600000.0
2007-06-05 23:29:00,1.43801,1.43809,1.43763,1.43775,91600002.0
2007-06-05 23:30:00,1.43781,1.43813,1.43758,1.43758,71800000.0
2007-06-05 23:31:00,1.43767,1.43794,1.43766,1.43791,46000000.0
2007-06-05 23:32:00,1.43786,1.43805,1.43777,1.43787,63200000.0
2007-06-05 23:33:00,1.43782,1.43804,1.43776,1.43776,121300000.0
2007-06-05 23:34:00,1.43783,1.43813,1.43758,1.43758,182800000.0
2007-06-05 23:35:00,1.43752,1.4376,1.43734,1.43734,130600001.0
2007-06-05 23:36:00,1.43725,1.43726,1.43719,1.43725,30800000.0
2007-06-05 23:37:00,1.43762,1.43762,1.43704,1.43718,43200000.0
2007-06-05 23:38:00,1.43715,1.43721,1.43708,1.43708,61800000.0
2007-06-05 23:39:00,1.43706,1.43719,1.43683,1.43683,146900000.0
2007-06-05 23:40:00,1.43698,1.43718,1.43698,1.437,63700000.0
2007-06-05 23:41:00,1.43694,1.43712,1.43674,1.4368,132700000.0
2007-06-05 23:42:00,1.4368,1.43691,1.43679,1.43681,39000000.0
2007-06-05 23:43:00,1.43684,1.43717,1.4368,1.437,90300000.0
2007-06-05 23:44:00,1.43698,1.43717,1.43689,1.43694,89200000.0
2007-06-05 23:45:00,1.43692,1.43692,1.43679,1.43684,101700001.0
2007-06-05 23:46:00,1.43675,1.43686,1.43665,1.43668,58600000.0
2007-06-05 23:47:00,1.43651,1.43663,1.4365,1.4365,52400000.0
2007-06-05 23:48:00,1.43683,1.43713,1.43676,1.43685,44800000.0
2007-06-05 23:49:00,1.43662,1.43686,1.43649,1.43686,109200000.0
2007-06-05 23:50:00,1.43679,1.43706,1.43679,1.43696,33200000.0
2007-06-05 23:51:00,1.4369,1.43704,1.43661,1.43661,47800000.0
2007-06-05 23:52:00,1.43657,1.43684,1.43657,1.43674,153800001.0
2007-06-05 23:53:00,1.43662,1.43714,1.43662,1.43669,104300000.0
2007-06-05 23:54:00,1.43741,1.43769,1.43684,1.43684,243700001.0
2007-06-05 23:55:00,1.43687,1.43692,1.43674,1.43679,125900000.0
2007-06-05 23:56:00,1.43667,1.437,1.43659,1.43679,71400000.0
2007-06-05 23:57:00,1.43655,1.43681,1.43655,1.43681,123700000.0
2007-06-05 23:58:00,1.43698,1.43712,1.43663,1.43671,127800000.0
2007-06-05 23:59:00,1.43692,1.4371,1.4369,1.43702,48800000.0
2007-06-06 00:00:00,1.4371,1.43728,1.43701,1.43703,143800000.0
2007-06-06 00:01:00,1.4365,1.43746,1.43647,1.43664,217000000.0
2007-06-06 00:02:00,1.4365,1.43653,1.43622,1.43622,131400001.0
2007-06-06 00:03:00,1.4366,1.43687,1.43648,1.4366,272300002.0
2007-06-06 00:04:00,1.43661,1.43684,1.43657,1.43678,143400000.0
2007-06-06 00:05:00,1.43672,1.43704,1.43664,1.43664,38800000.0
2007-06-06 00:06:00,1.43663,1.43673,1.43648,1.43658,62800001.0
2007-06-06 00:07:00,1.43664,1.43701,1.43657,1.4369,109400000.0
2007-06-06 00:08:00,1.43681,1.43694,1.43681,1.43692,48400000.0
2007-06-06 00:09:00,1.43659,1.43689,1.43655,1.43682,105000001.0
2007-06-06 00:10:00,1.43652,1.43694,1.43647,1.43694,42100000.0
2007-06-06 00:11:00,1.43694,1.43718,1.43688,1.43706,30800000.0
2007-06-06 00:12:00,1.43684,1.43699,1.43684,1.43687,51800000.0
2007-06-06 00:13:00,1.43684,1.43707,1.43681,1.43707,63800001.0
2007-06-06 00:14:00,1.43738,1.43738,1.43717,1.43722,65900000.0
2007-06-06 00:15:00,1.43718,1.43729,1.43688,1.43691,27400000.0
2007-06-06 00:16:00,1.43695,1.4371,1.43695,1.43703,41400000.0
2007-06-06 00:17:00,1.43707,1.43716,1.43693,1.43703,84700000.0
2007-06-06 00:18:00,1.437,1.43713,1.43699,1.43699,73000000.0
2007-06-06 00:19:00,1.43711,1.4372,1.43652,1.43657,152800000.0
2007-06-06 00:20:00,1.43656,1.43659,1.43642,1.43658,70800000.0
2007-06-06 00:21:00,1.43698,1.4371,1.4368,1.437,30800000.0
2007-06-06 00:22:00,1.43684,1.43689,1.43654,1.43684,49400001.0
2007-06-06 00:23:00,1.43676,1.43676,1.43618,1.43636,39000000.0
2007-06-06 00:24:00,1.43626,1.43646,1.43616,1.43641,71600000.0
2007-06-06 00:25:00,1.43633,1.43657,1.43611,1.43615,50400000.0
2007-06-06 00:26:00,1.43624,1.43627,1.43609,1.4361,37600000.0
2007-06-06 00:27:00,1.43624,1.43651,1.43624,1.43634,23400000.0
2007-06-06 00:28:00,1.43642,1.43642,1.43604,1.43604,28000000.0
2007-06-06 00:29:00,1.43612,1.43617,1.43587,1.43617,76700001.0
2007-06-06 00:30:00,1.43601,1.43601,1.43586,1.43594,47500000.0
2007-06-06 00:31:00,1.4359,1.43607,1.4359,1.43597,31400000.0
2007-06-06 00:32:00,1.43593,1.43594,1.43576,1.43592,98000000.0
2007-06-06 00:33:00,1.43593,1.4361,1.43588,1.43594,156600001.0
2007-06-06 00:34:00,1.43604,1.43649,1.43591,1.43649,31200000.0
2007-06-06 00:35:00,1.43609,1.43617,1.43609,1.43617,41000000.0
2007-06-06 00:36:00,1.43618,1.43628,1.43614,1.43618,98300001.0
2007-06-06 00:37:00,1.43609,1.43623,1.43603,1.43623,71300000.0
2007-06-06 00:38:00,1.43627,1.43634,1.43626,1.43634,35000000.0
2007-06-06 00:39:00,1.43659,1.43659,1.436,1.436,48900000.0
2007-06-06 00:40:00,1.43623,1.43657,1.43615,1.43635,34000000.0
2007-06-06 00:41:00,1.43629,1.43629,1.43592,1.43624,30600000.0
2007-06-06 00:42:00,1.43637,1.43637,1.43566,1.43617,45600000.0
2007-06-06 00:43:00,1.43633,1.43636,1.43598,1.43623,49200001.0
2007-06-06 00:44:00,1.43628,1.43643,1.43598,1.43598,35000000.0
2007-06-06 00:45:00,1.43627,1.43632,1.43586,1.43612,35800000.0
2007-06-06 00:46:00,1.43619,1.43623,1.43587,1.43587,71100000.0
2007-06-06 00:47:00,1.43618,1.43641,1.43596,1.43628,46800000.0
2007-06-06 00:48:00,1.43605,1.43605,1.43592,1.43598,28600000.0
2007-06-06 00:49:00,1.43628,1.43628,1.43576,1.43576,28000000.0
2007-06-06 00:50:00,1.43631,1.43633,1.43592,1.43628,29200000.0
2007-06-06 00:51:00,1.43593,1.43631,1.43582,1.43617,65600000.0
2007-06-06 00:52:00,1.43616,1.43617,1.43563,1.43579,88700000.0
2007-06-06 00:53:00,1.43576,1.43583,1.43562,1.43583,53400000.0
2007-06-06 00:54:00,1.43582,1.43594,1.4358,1.43585,55800000.0
2007-06-06 00:55:00,1.43585,1.43621,1.43573,1.43588,53800000.0
2007-06-06 00:56:00,1.43581,1.43584,1.43576,1.43583,54000000.0
2007-06-06 00:57:00,1.43578,1.43578,1.43565,1.43568,48200000.0
2007-06-06 00:58:00,1.43561,1.43561,1.43549,1.43552,59900000.0
2007-06-06 00:59:00,1.43539,1.43543,1.43523,1.43531,108600000.0
2007-06-06 01:00:00,1.43538,1.43548,1.4352,1.4352,47400000.0
2007-06-06 01:01:00,1.43531,1.43547,1.4353,1.43536,57900000.0
2007-06-06 01:02:00,1.43538,1.43542,1.43531,1.43534,38600000.0
2007-06-06 01:03:00,1.43531,1.43541,1.4353,1.4354,60800000.0
2007-06-06 01:04:00,1.43542,1.43567,1.43531,1.43561,30200000.0
2007-06-06 01:05:00,1.43556,1.43581,1.43556,1.43566,51200000.0
2007-06-06 01:06:00,1.43565,1.43589,1.43548,1.43588,33000000.0
2007-06-06 01:07:00,1.43547,1.4355,1.4354,1.4354,75800000.0
2007-06-06 01:08:00,1.4355,1.43581,1.43539,1.4356,79900000.0
2007-06-06 01:09:00,1.43599,1.43599,1.43536,1.43566,109500000.0
2007-06-06 01:10:00,1.43539,1.43574,1.43525,1.43544,68800001.0
2007-06-06 01:11:00,1.43558,1.43573,1.43545,1.43572,99500000.0
2007-06-06 01:12:00,1.43566,1.43588,1.43522,1.43528,198100000.0
2007-06-06 01:13:00,1.4352,1.43544,1.43517,1.43534,162400000.0
2007-06-06 01:14:00,1.43529,1.43539,1.43514,1.43519,45900000.0
2007-06-06 01:15:00,1.43568,1.43568,1.43546,1.43558,44600001.0
2007-06-06 01:16:00,1.43567,1.43572,1.43567,1.43569,37600000.0
2007-06-06 01:17:00,1.43574,1.4358,1.43573,1.43579,45400000.0
2007-06-06 01:18:00,1.43565,1.43582,1.43563,1.43563,33200000.0
2007-06-06 01:19:00,1.43559,1.43565,1.43551,1.43551,36400000.0
2007-06-06 01:20:00,1.43543,1.43548,1.43535,1.43548,38500000.0
2007-06-06 01:21:00,1.43545,1.43562,1.43543,1.43551,37000000.0
2007-06-06 01:22:00,1.43549,1.43559,1.43549,1.43552,99600000.0
2007-06-06 01:23:00,1.43581,1.43586,1.43569,1.43572,42200000.0
2007-06-06 01:24:00,1.43546,1.43585,1.43539,1.43581,78300000.0
2007-06-06 01:25:00,1.43583,1.43589,1.43564,1.43588,46700000.0
2007-06-06 01:26:00,1.43555,1.43563,1.43546,1.43558,193800000.0
2007-06-06 01:27:00,1.43592,1.43602,1.43572,1.43587,55100000.0
2007-06-06 01:28:00,1.43565,1.43582,1.43562,1.43572,61700000.0
2007-06-06 01:29:00,1.43593,1.43606,1.43581,1.43606,30700000.0
2007-06-06 01:30:00,1.43577,1.43577,1.43536,1.43564,75300000.0
2007-06-06 01:31:00,1.43545,1.43557,1.43542,1.43549,46200000.0
2007-06-06 01:32:00,1.43552,1.43565,1.43547,1.43562,73000000.0
2007-06-06 01:33:00,1.43559,1.43559,1.43499,1.43509,75000000.0
2007-06-06 01:34:00,1.43524,1.43551,1.43518,1.43544,106300000.0
2007-06-06 01:35:00,1.43548,1.43548,1.43516,1.43523,23200000.0
2007-06-06 01:36:00,1.43533,1.43546,1.43528,1.43545,47900000.0
2007-06-06 01:37:00,1.43522,1.43522,1.43508,1.43508,30600000.0
2007-06-06 01:38:00,1.43538,1.43538,1.43508,1.43515,44900000.0
2007-06-06 01:39:00,1.43536,1.43546,1.43518,1.43533,25200000.0
2007-06-06 01:40:00,1.43515,1.43543,1.43504,1.43531,45800000.0
2007-06-06 01:41:00,1.43515,1.43542,1.43475,1.43504,39600000.0
2007-06-06 01:42:00,1.4349,1.43536,1.43476,1.4351,205600000.0
2007-06-06 01:43:00,1.43545,1.4355,1.43525,1.43542,43000000.0
2007-06-06 01:44:00,1.43523,1.43541,1.43516,1.43526,248900000.0
2007-06-06 01:45:00,1.43515,1.43531,1.43487,1.43519,149600000.0
2007-06-06 01:46:00,1.43517,1.43517,1.43506,1.43506,27400000.0
2007-06-06 01:47:00,1.43513,1.43514,1.43493,1.43493,61900000.0
2007-06-06 01:48:00,1.43497,1.43511,1.43497,1.435,41200000.0
2007-06-06 01:49:00,1.43498,1.43529,1.43492,1.43492,163200000.0
2007-06-06 01:50:00,1.43511,1.43545,1.43495,1.43515,198600001.0
2007-06-06 01:51:00,1.4353,1.43531,1.43525,1.43525,68700000.0
2007-06-06 01:52:00,1.4353,1.43541,1.435,1.43538,192800001.0
2007-06-06 01:53:00,1.4354,1.43543,1.43506,1.43538,96200000.0
2007-06-06 01:54:00,1.43521,1.43525,1.43513,1.43525,79400000.0
2007-06-06 01:55:00,1.43482,1.43495,1.43482,1.43485,49200000.0
2007-06-06 01:56:00,1.43538,1.43541,1.43523,1.43528,90800000.0
2007-06-06 01:57:00,1.43522,1.4355,1.43497,1.43497,75900000.0
2007-06-06 01:58:00,1.43498,1.43512,1.43487,1.43509,53800000.0
2007-06-06 01:59:00,1.43529,1.43556,1.4352,1.43538,39700000.0
2007-06-06 02:00:00,1.43554,1.43576,1.43551,1.43576,31200000.0
2007-06-06 02:01:00,1.43537,1.43573,1.43534,1.43573,43600001.0
2007-06-06 02:02:00,1.43574,1.43574,1.43538,1.43542,35600000.0
2007-06-06 02:03:00,1.43548,1.43572,1.43545,1.43555,34300000.0
2007-06-06 02:04:00,1.43536,1.4356,1.43536,1.43544,47000000.0
2007-06-06 02:05:00,1.43552,1.43562,1.43552,1.43552,29400000.0
2007-06-06 02:06:00,1.43555,1.43565,1.43553,1.43563,54300000.0
2007-06-06 02:07:00,1.43552,1.43577,1.43552,1.43572,19600000.0
2007-06-06 02:08:00,1.43554,1.43569,1.43554,1.43565,44700000.0
2007-06-06 02:09:00,1.43569,1.43569,1.4352,1.43557,30400000.0
2007-06-06 02:10:00,1.43555,1.43573,1.4351,1.4356,25800000.0
2007-06-06 02:11:00,1.43525,1.4357,1.43525,1.4356,25600000.0
2007-06-06 02:12:00,1.43545,1.43582,1.43544,1.43579,20400000.0
2007-06-06 02:13:00,1.43576,1.43603,1.43568,1.43587,45000000.0
2007-06-06 02:14:00,1.43588,1.43596,1.43572,1.43578,34800000.0
2007-06-06 02:15:00,1.43583,1.43601,1.43555,1.43567,27400000.0
2007-06-06 02:16:00,1.43552,1.43559,1.43529,1.43544,32600000.0
2007-06-06 02:17:00,1.43549,1.43559,1.43529,1.43549,21000000.0
2007-06-06 02:18:00,1.43547,1.4357,1.43532,1.43543,50100000.0
2007-06-06 02:19:00,1.43535,1.43546,1.43535,1.43541,39200000.0
2007-06-06 02:20:00,1.43543,1.43562,1.43507,1.43553,49100000.0
2007-06-06 02:21:00,1.43543,1.43568,1.43543,1.43568,32800000.0
2007-06-06 02:22:00,1.43558,1.43565,1.43526,1.43553,38900000.0
2007-06-06 02:23:00,1.43553,1.43556,1.43544,1.43544,45800001.0
2007-06-06 02:24:00,1.43515,1.43559,1.43515,1.43539,41200000.0
2007-06-06 02:25:00,1.43533,1.43539,1.43485,1.43525,46800001.0
2007-06-06 02:26:00,1.43529,1.4354,1.43517,1.43537,39800000.0
2007-06-06 02:27:00,1.43533,1.43552,1.43506,1.43521,23600000.0
2007-06-06 02:28:00,1.43519,1.43519,1.43494,1.43494,38200000.0
2007-06-06 02:29:00,1.4351,1.43539,1.43501,1.43539,31000000.0
2007-06-06 02:30:00,1.43529,1.43541,1.43526,1.43541,24800000.0
2007-06-06 02:31:00,1.4353,1.4353,1.43466,1.43487,33000000.0
2007-06-06 02:32:00,1.43507,1.43514,1.43492,1.43512,40400000.0
2007-06-06 02:33:00,1.43518,1.43533,1.43511,1.43515,40900000.0
2007-06-06 02:34:00,1.43519,1.43541,1.43503,1.43537,46000000.0
2007-06-06 02:35:00,1.43547,1.43552,1.43532,1.43544,22000000.0
2007-06-06 02:36:00,1.4351,1.4354,1.4351,1.43532,44600000.0
2007-06-06 02:37:00,1.4355,1.43567,1.43542,1.43548,45000000.0
2007-06-06 02:38:00,1.43536,1.43552,1.4352,1.4352,32200000.0
2007-06-06 02:39:00,1.43533,1.43533,1.43458,1.43511,21800000.0
2007-06-06 02:40:00,1.43503,1.43515,1.43495,1.43502,49200000.0
2007-06-06 02:41:00,1.43512,1.43512,1.43474,1.43504,27000000.0
2007-06-06 02:42:00,1.43508,1.43515,1.43497,1.43514,62800000.0
2007-06-06 02:43:00,1.43509,1.43523,1.43498,1.43506,26800000.0
2007-06-06 02:44:00,1.43508,1.43516,1.43487,1.43516,21200000.0
2007-06-06 02:45:00,1.43513,1.43528,1.43495,1.43513,44900000.0
2007-06-06 02:46:00,1.43533,1.43533,1.43503,1.4353,55300000.0
2007-06-06 02:47:00,1.43519,1.43535,1.43496,1.43528,23400000.0
2007-06-06 02:48:00,1.4353,1.4353,1.43496,1.43496,28000000.0
2007-06-06 02:49:00,1.43503,1.43518,1.43479,1.43502,49000001.0
2007-06-06 02:50:00,1.43507,1.43515,1.43492,1.43515,27000000.0
2007-06-06 02:51:00,1.43483,1.43522,1.43483,1.43504,37900000.0
2007-06-06 02:52:00,1.43497,1.43516,1.43483,1.43512,25000000.0
2007-06-06 02:53:00,1.43513,1.43516,1.43491,1.43516,49100000.0
2007-06-06 02:54:00,1.43504,1.43523,1.43501,1.43511,47600000.0
2007-06-06 02:55:00,1.43501,1.43517,1.43501,1.43514,27600000.0
2007-06-06 02:56:00,1.43514,1.43527,1.43499,1.43521,42400000.0
2007-06-06 02:57:00,1.43477,1.43521,1.43477,1.43514,37400000.0
2007-06-06 02:58:00,1.43505,1.43527,1.43502,1.43509,32700000.0
2007-06-06 02:59:00,1.43506,1.43525,1.43502,1.43512,27000000.0
2007-06-06 03:00:00,1.43516,1.43519,1.43502,1.43519,29000000.0
2007-06-06 03:01:00,1.43507,1.43518,1.43499,1.43511,41600001.0
2007-06-06 03:02:00,1.43484,1.43507,1.43484,1.43505,33100000.0
2007-06-06 03:03:00,1.43497,1.43502,1.43485,1.4349,53400000.0
2007-06-06 03:04:00,1.43493,1.43503,1.43454,1.43454,42800000.0
2007-06-06 03:05:00,1.43508,1.43525,1.43478,1.43478,32000000.0
2007-06-06 03:06:00,1.43497,1.43511,1.43477,1.43477,55300000.0
2007-06-06 03:07:00,1.43493,1.43493,1.43473,1.43478,29100000.0
2007-06-06 03:08:00,1.43493,1.43498,1.43476,1.43488,60800001.0
2007-06-06 03:09:00,1.43482,1.43484,1.43481,1.43481,11800000.0
2007-06-06 03:10:00,1.43476,1.43486,1.43455,1.43477,31600000.0
2007-06-06 03:11:00,1.4347,1.43495,1.43457,1.43457,27400000.0
2007-06-06 03:12:00,1.43476,1.43483,1.43461,1.43474,50700000.0
2007-06-06 03:13:00,1.43485,1.43485,1.43467,1.43477,17600000.0
2007-06-06 03:14:00,1.43466,1.43483,1.43457,1.43483,46800000.0
2007-06-06 03:15:00,1.43483,1.43494,1.43476,1.43494,16000000.0
2007-06-06 03:16:00,1.43501,1.43501,1.43449,1.43473,21800000.0
2007-06-06 03:17:00,1.43493,1.43494,1.43482,1.4349,34900000.0
2007-06-06 03:18:00,1.43492,1.43507,1.43472,1.43507,28200000.0
2007-06-06 03:19:00,1.43507,1.43507,1.43487,1.43497,30400000.0
2007-06-06 03:20:00,1.43504,1.43506,1.43474,1.43485,55900000.0
2007-06-06 03:21:00,1.43497,1.43511,1.43487,1.43487,26800000.0
2007-06-06 03:22:00,1.43486,1.43496,1.43475,1.43495,33800000.0
2007-06-06 03:23:00,1.43483,1.43512,1.43479,1.43512,39100001.0
2007-06-06 03:24:00,1.43519,1.43527,1.43498,1.43527,29000000.0
2007-06-06 03:25:00,1.43505,1.43533,1.43505,1.43533,27700000.0
2007-06-06 03:26:00,1.43528,1.43538,1.43508,1.43538,27300000.0
2007-06-06 03:27:00,1.43503,1.43531,1.43495,1.43502,44800000.0
2007-06-06 03:28:00,1.43505,1.43513,1.43504,1.43505,28200000.0
2007-06-06 03:29:00,1.43511,1.43536,1.43482,1.43482,39000000.0
2007-06-06 03:30:00,1.43503,1.43523,1.43499,1.43513,35400000.0
2007-06-06 03:31:00,1.43513,1.43524,1.43497,1.43497,49800000.0
2007-06-06 03:32:00,1.43492,1.43516,1.43492,1.43511,38000000.0
2007-06-06 03:33:00,1.4351,1.4351,1.43464,1.43476,36200000.0
2007-06-06 03:34:00,1.43468,1.43478,1.43452,1.43471,61400000.0
2007-06-06 03:35:00,1.43494,1.43513,1.4349,1.43501,41200000.0
2007-06-06 03:36:00,1.4349,1.43508,1.43446,1.43505,56100000.0
2007-06-06 03:37:00,1.43511,1.43511,1.43489,1.43489,25800000.0
2007-06-06 03:38:00,1.43479,1.43482,1.43463,1.43476,33900000.0
2007-06-06 03:39:00,1.43442,1.4349,1.43442,1.4349,44600000.0
2007-06-06 03:40:00,1.43487,1.43487,1.43473,1.43484,18200000.0
2007-06-06 03:41:00,1.43475,1.43498,1.43469,1.43491,52500001.0
2007-06-06 03:42:00,1.43483,1.43493,1.43472,1.43493,42200000.0
2007-06-06 03:43:00,1.43478,1.43501,1.43478,1.43491,49000000.0
2007-06-06 03:44:00,1.43473,1.4349,1.43472,1.43472,32200000.0
2007-06-06 03:45:00,1.43493,1.43493,1.43456,1.43456,28600000.0
2007-06-06 03:46:00,1.43463,1.4348,1.43438,1.4348,42600000.0
2007-06-06 03:47:00,1.43459,1.43499,1.43459,1.43499,76700000.0
2007-06-06 03:48:00,1.43475,1.43526,1.43475,1.43522,24000000.0
2007-06-06 03:49:00,1.43504,1.43518,1.43496,1.43506,23700000.0
2007-06-06 03:50:00,1.43502,1.43522,1.43486,1.43499,39000000.0
2007-06-06 03:51:00,1.43518,1.43533,1.43493,1.43515,49000000.0
2007-06-06 03:52:00,1.43517,1.43532,1.43508,1.4351,21400000.0
2007-06-06 03:53:00,1.43527,1.43539,1.43515,1.43516,38200000.0
2007-06-06 03:54:00,1.43498,1.43512,1.4349,1.43505,42400000.0
2007-06-06 03:55:00,1.435,1.435,1.43466,1.43466,58200001.0
2007-06-06 03:56:00,1.43473,1.43488,1.43467,1.43477,31400000.0
2007-06-06 03:57:00,1.43491,1.4351,1.43458,1.4351,46800000.0
2007-06-06 03:58:00,1.43513,1.43516,1.43493,1.43516,45100000.0
2007-06-06 03:59:00,1.43506,1.43518,1.43474,1.4349,40800000.0
2007-06-06 04:00:00,1.43483,1.43527,1.43478,1.43502,30200000.0
2007-06-06 04:01:00,1.435,1.43514,1.43469,1.43501,44300000.0
2007-06-06 04:02:00,1.43501,1.43511,1.43492,1.43507,54400000.0
2007-06-06 04:03:00,1.43506,1.43526,1.435,1.43522,45300000.0
2007-06-06 04:04:00,1.43498,1.43522,1.43498,1.43504,40400000.0
2007-06-06 04:05:00,1.43466,1.43553,1.43466,1.43533,27200000.0
2007-06-06 04:06:00,1.43513,1.43523,1.43484,1.43523,35400000.0
2007-06-06 04:07:00,1.43508,1.43513,1.43478,1.43513,25600000.0
2007-06-06 04:08:00,1.43501,1.43512,1.43485,1.43501,38000000.0
2007-06-06 04:09:00,1.43481,1.43495,1.43459,1.43486,29200000.0
2007-06-06 04:10:00,1.43483,1.43501,1.43463,1.43498,40500001.0
2007-06-06 04:11:00,1.43488,1.4349,1.43467,1.4349,40000000.0
2007-06-06 04:12:00,1.4349,1.43511,1.43484,1.43508,39800000.0
2007-06-06 04:13:00,1.43519,1.43544,1.43487,1.43537,23200000.0
2007-06-06 04:14:00,1.43505,1.43533,1.43474,1.43484,34200000.0
2007-06-06 04:15:00,1.43491,1.43501,1.43477,1.43501,45600000.0
2007-06-06 04:16:00,1.43492,1.43498,1.4345,1.43491,30400000.0
2007-06-06 04:17:00,1.43487,1.43503,1.43476,1.43503,19400000.0
2007-06-06 04:18:00,1.43466,1.43529,1.43466,1.43494,40800000.0
2007-06-06 04:19:00,1.43469,1.43504,1.43469,1.43504,36600000.0
2007-06-06 04:20:00,1.43486,1.4349,1.43467,1.43471,59200000.0
2007-06-06 04:21:00,1.43493,1.43498,1.43478,1.43493,45000000.0
2007-06-06 04:22:00,1.43501,1.43509,1.4349,1.43507,21000000.0
2007-06-06 04:23:00,1.43502,1.43521,1.43502,1.43505,28400000.0
2007-06-06 04:24:00,1.43495,1.43516,1.43495,1.43496,23000000.0
2007-06-06 04:25:00,1.43514,1.43532,1.43493,1.43493,53800000.0
2007-06-06 04:26:00,1.43507,1.43517,1.43485,1.43485,30000000.0
2007-06-06 04:27:00,1.435,1.43524,1.43492,1.43492,32800000.0
2007-06-06 04:28:00,1.43511,1.43523,1.43464,1.43523,26800000.0
2007-06-06 04:29:00,1.43512,1.43519,1.43484,1.43496,57700000.0
2007-06-06 04:30:00,1.43486,1.43514,1.43465,1.43486,44600000.0
2007-06-06 04:31:00,1.43461,1.43502,1.43461,1.4348,37200000.0
2007-06-06 04:32:00,1.43477,1.43502,1.4347,1.4347,21000000.0
2007-06-06 04:33:00,1.43484,1.43509,1.43484,1.43491,33500000.0
2007-06-06 04:34:00,1.43472,1.43488,1.43472,1.43485,27600000.0
2007-06-06 04:35:00,1.43484,1.43503,1.43483,1.43486,28000000.0
2007-06-06 04:36:00,1.43497,1.43522,1.43497,1.43499,44700000.0
2007-06-06 04:37:00,1.43511,1.43522,1.43485,1.43507,32800000.0
2007-06-06 04:38:00,1.43511,1.4353,1.43502,1.4353,36800000.0
2007-06-06 04:39:00,1.43511,1.43522,1.43471,1.43518,44500000.0
2007-06-06 04:40:00,1.43506,1.43523,1.43491,1.43502,47400000.0
2007-06-06 04:41:00,1.43502,1.43518,1.43479,1.43514,27200000.0
2007-06-06 04:42:00,1.43511,1.43525,1.43496,1.43512,37400000.0
2007-06-06 04:43:00,1.43514,1.43534,1.43502,1.43534,19600000.0
2007-06-06 04:44:00,1.43516,1.43533,1.4347,1.43527,31400000.0
2007-06-06 04:45:00,1.43522,1.43524,1.4351,1.43517,26700000.0
2007-06-06 04:46:00,1.43496,1.43498,1.43389,1.43389,35800000.0
2007-06-06 04:47:00,1.43437,1.43437,1.4338,1.43383,42000000.0
2007-06-06 04:48:00,1.43363,1.4337,1.4332,1.4332,47800000.0
2007-06-06 04:49:00,1.43293,1.43333,1.43293,1.43322,44800000.0
2007-06-06 04:50:00,1.43332,1.43366,1.43311,1.43311,35400000.0
2007-06-06 04:51:00,1.43313,1.43321,1.4329,1.43309,97300000.0
2007-06-06 04:52:00,1.43305,1.43322,1.43304,1.43304,25400000.0
2007-06-06 04:53:00,1.43306,1.43306,1.43186,1.43186,47100000.0
2007-06-06 04:54:00,1.43192,1.43192,1.43151,1.43151,38500000.0
2007-06-06 04:55:00,1.43138,1.43175,1.43134,1.43175,28400000.0
2007-06-06 04:56:00,1.43154,1.43182,1.43151,1.43171,51800000.0
2007-06-06 04:57:00,1.43163,1.43163,1.4315,1.4315,41100000.0
2007-06-06 04:58:00,1.43166,1.43166,1.43113,1.43134,39400000.0
2007-06-06 04:59:00,1.43135,1.43173,1.43135,1.43152,37400000.0
2007-06-06 05:00:00,1.43161,1.43163,1.43137,1.43151,42300000.0
2007-06-06 05:01:00,1.43099,1.43099,1.4303,1.43051,41800001.0
2007-06-06 05:02:00,1.43041,1.43057,1.43024,1.43051,40200000.0
2007-06-06 05:03:00,1.43057,1.43075,1.43039,1.43075,33900000.0
2007-06-06 05:04:00,1.43069,1.43126,1.43069,1.43126,33000000.0
2007-06-06 05:05:00,1.43102,1.43152,1.43102,1.43149,15000000.0
2007-06-06 05:06:00,1.43142,1.43169,1.43121,1.43169,43800000.0
2007-06-06 05:07:00,1.43183,1.43183,1.43141,1.43167,28400000.0
2007-06-06 05:08:00,1.43167,1.43174,1.43155,1.43173,27800000.0
2007-06-06 05:09:00,1.43182,1.43187,1.43143,1.43162,57100000.0
2007-06-06 05:10:00,1.43156,1.43184,1.43125,1.43166,40900000.0
2007-06-06 05:11:00,1.43161,1.43174,1.43134,1.43134,75700000.0
2007-06-06 05:12:00,1.43146,1.43159,1.43135,1.43159,26800000.0
2007-06-06 05:13:00,1.43168,1.43189,1.43168,1.43184,35200000.0
2007-06-06 05:14:00,1.43195,1.43195,1.43175,1.43187,29600000.0
2007-06-06 05:15:00,1.43179,1.43179,1.43117,1.43132,31800000.0
2007-06-06 05:16:00,1.43144,1.4316,1.43139,1.43139,30600000.0
2007-06-06 05:17:00,1.43109,1.43115,1.4309,1.43106,18600000.0
2007-06-06 05:18:00,1.4312,1.43127,1.43104,1.43104,42800000.0
2007-06-06 05:19:00,1.4308,1.43123,1.4308,1.43112,45200000.0
2007-06-06 05:20:00,1.43085,1.43104,1.43075,1.43096,50200001.0
2007-06-06 05:21:00,1.43108,1.43115,1.43096,1.431,41000000.0
2007-06-06 05:22:00,1.43122,1.43128,1.43104,1.43122,37200000.0
2007-06-06 05:23:00,1.43061,1.43117,1.43061,1.43112,42600000.0
2007-06-06 05:24:00,1.43119,1.43145,1.43119,1.43131,52600001.0
2007-06-06 05:25:00,1.43122,1.43147,1.4311,1.43141,50400001.0
2007-06-06 05:26:00,1.43148,1.43148,1.43126,1.43126,30600000.0
2007-06-06 05:27:00,1.43146,1.43146,1.4312,1.43127,72900000.0
2007-06-06 05:28:00,1.43133,1.43142,1.43071,1.43134,52100000.0
2007-06-06 05:29:00,1.43119,1.43138,1.43114,1.43127,45300000.0
2007-06-06 05:30:00,1.43116,1.43127,1.43102,1.43114,26800000.0
2007-06-06 05:31:00,1.43101,1.4311,1.43083,1.4309,46200000.0
2007-06-06 05:32:00,1.43106,1.43124,1.43076,1.43111,42200000.0
2007-06-06 05:33:00,1.43129,1.43129,1.43099,1.43099,42400000.0
2007-06-06 05:34:00,1.43119,1.43124,1.43104,1.43114,36200000.0
2007-06-06 05:35:00,1.43118,1.43122,1.43081,1.43088,34600000.0
2007-06-06 05:36:00,1.4311,1.43131,1.4311,1.43115,20600000.0
2007-06-06 05:37:00,1.4311,1.43124,1.43096,1.43122,40200000.0
2007-06-06 05:38:00,1.43116,1.43121,1.4308,1.43091,30600000.0
2007-06-06 05:39:00,1.43104,1.4314,1.43089,1.43129,34900000.0
2007-06-06 05:40:00,1.43123,1.43134,1.43116,1.43116,25500000.0
2007-06-06 05:41:00,1.43122,1.43122,1.43081,1.43122,38000000.0
2007-06-06 05:42:00,1.43119,1.43127,1.43103,1.43127,23400000.0
2007-06-06 05:44:00,1.43121,1.43136,1.43111,1.43121,42000000.0
2007-06-06 05:45:00,1.4311,1.43138,1.43103,1.43103,56400000.0
2007-06-06 05:46:00,1.43117,1.43128,1.43117,1.4312,26600000.0
2007-06-06 05:47:00,1.43111,1.43137,1.43111,1.4312,41800000.0
2007-06-06 05:48:00,1.43109,1.43135,1.43106,1.43112,30500000.0
2007-06-06 05:49:00,1.43117,1.43119,1.43098,1.43117,74400000.0
2007-06-06 05:50:00,1.43113,1.43132,1.43098,1.43127,26000000.0
2007-06-06 05:51:00,1.43144,1.43144,1.43104,1.43104,40000000.0
2007-06-06 05:52:00,1.43124,1.43144,1.43119,1.43119,40200000.0
2007-06-06 05:53:00,1.43126,1.43146,1.43097,1.43146,48100000.0
2007-06-06 05:54:00,1.43147,1.43147,1.43127,1.43147,51600000.0
2007-06-06 05:55:00,1.43137,1.43156,1.43129,1.43155,21800000.0
2007-06-06 05:56:00,1.4316,1.4316,1.43089,1.43112,28000000.0
2007-06-06 05:57:00,1.43138,1.43164,1.43138,1.43147,29200000.0
2007-06-06 05:58:00,1.4314,1.43158,1.43124,1.43124,33500000.0
2007-06-06 05:59:00,1.43139,1.43164,1.43138,1.43159,32800000.0
2007-06-06 06:00:00,1.43146,1.43169,1.43133,1.43143,38800000.0
2007-06-06 06:01:00,1.43125,1.43143,1.43125,1.4313,40300000.0
2007-06-06 06:02:00,1.43136,1.43165,1.43103,1.43165,47400000.0
2007-06-06 06:03:00,1.43159,1.43166,1.43146,1.43153,47100000.0
2007-06-06 06:04:00,1.4315,1.43163,1.4314,1.43148,51000000.0
2007-06-06 06:05:00,1.43142,1.43149,1.43119,1.43119,46900000.0
2007-06-06 06:06:00,1.43121,1.43148,1.43121,1.43137,28000000.0
2007-06-06 06:07:00,1.43142,1.4316,1.43128,1.43135,98500000.0
2007-06-06 06:08:00,1.4314,1.43153,1.43132,1.43145,56500000.0
2007-06-06 06:09:00,1.43141,1.43168,1.43137,1.43168,12600000.0
2007-06-06 06:10:00,1.4316,1.43164,1.43145,1.43157,36600000.0
2007-06-06 06:11:00,1.43156,1.43186,1.43154,1.43175,37200000.0
2007-06-06 06:12:00,1.43167,1.43198,1.43167,1.43189,19400000.0
2007-06-06 06:13:00,1.43203,1.43225,1.43193,1.43212,45000000.0
2007-06-06 06:14:00,1.43204,1.43204,1.43164,1.43202,37600000.0
2007-06-06 06:15:00,1.43175,1.43193,1.43168,1.43178,32000000.0
2007-06-06 06:16:00,1.43186,1.43186,1.43158,1.43167,20800000.0
2007-06-06 06:17:00,1.43139,1.43179,1.43139,1.43174,30400000.0
2007-06-06 06:18:00,1.43174,1.43193,1.43168,1.43177,40200001.0
2007-06-06 06:19:00,1.43183,1.43188,1.43168,1.43168,35400000.0
2007-06-06 06:20:00,1.43181,1.43199,1.43168,1.43173,30200000.0
2007-06-06 06:21:00,1.43188,1.43199,1.43179,1.43199,35600001.0
2007-06-06 06:22:00,1.43195,1.43195,1.43165,1.43166,49400001.0
2007-06-06 06:23:00,1.43154,1.43154,1.43112,1.43154,26600000.0
2007-06-06 06:24:00,1.43151,1.43151,1.43096,1.43126,30800000.0
2007-06-06 06:25:00,1.43128,1.43134,1.43119,1.43119,42400000.0
2007-06-06 06:26:00,1.43127,1.43142,1.43114,1.43134,21600000.0
2007-06-06 06:27:00,1.43127,1.43145,1.4312,1.43145,26800000.0
2007-06-06 06:28:00,1.4313,1.43135,1.43117,1.43132,34000000.0
2007-06-06 06:29:00,1.43124,1.43136,1.43116,1.43128,30400000.0
2007-06-06 06:30:00,1.43118,1.4312,1.43104,1.43118,38000000.0
2007-06-06 06:31:00,1.43118,1.43121,1.43105,1.43105,26400000.0
2007-06-06 06:32:00,1.43105,1.43118,1.43098,1.43113,17600000.0
2007-06-06 06:33:00,1.43108,1.43131,1.43106,1.43112,28800000.0
2007-06-06 06:34:00,1.43089,1.43131,1.43089,1.43111,46800000.0
2007-06-06 06:35:00,1.43087,1.43112,1.43074,1.43087,35200000.0
2007-06-06 06:36:00,1.43049,1.43098,1.43049,1.43092,37000000.0
2007-06-06 06:37:00,1.43115,1.43143,1.43097,1.43097,38600000.0
2007-06-06 06:38:00,1.43131,1.43132,1.43111,1.43111,29400000.0
2007-06-06 06:39:00,1.43102,1.43128,1.43102,1.43122,47200000.0
2007-06-06 06:40:00,1.43126,1.43146,1.43124,1.43142,38600000.0
2007-06-06 06:41:00,1.43126,1.43184,1.43099,1.43184,37600000.0
2007-06-06 06:42:00,1.43134,1.43172,1.43134,1.43159,48400000.0
2007-06-06 06:43:00,1.43159,1.43163,1.4312,1.4312,35400000.0
2007-06-06 06:44:00,1.43161,1.43161,1.43141,1.43141,38300000.0
2007-06-06 06:45:00,1.4315,1.43172,1.43139,1.43139,41600001.0
2007-06-06 06:46:00,1.43144,1.43161,1.43138,1.43141,40200000.0
2007-06-06 06:47:00,1.43153,1.43172,1.4314,1.4314,45800000.0
2007-06-06 06:48:00,1.43139,1.43179,1.43128,1.43152,35400000.0
2007-06-06 06:49:00,1.43155,1.43171,1.43147,1.43154,31600000.0
2007-06-06 06:50:00,1.43131,1.4314,1.43117,1.4314,39500000.0
2007-06-06 06:51:00,1.43137,1.43137,1.43119,1.43127,29400000.0
2007-06-06 06:52:00,1.43137,1.43161,1.43119,1.43161,33900000.0
2007-06-06 06:53:00,1.43159,1.43161,1.43137,1.43161,16600000.0
2007-06-06 06:54:00,1.43154,1.43175,1.43142,1.43142,32400000.0
2007-06-06 06:55:00,1.43163,1.43163,1.43144,1.43163,38600000.0
2007-06-06 06:56:00,1.43162,1.43172,1.43157,1.43162,43800000.0
2007-06-06 06:57:00,1.43177,1.4318,1.4313,1.4316,29800000.0
2007-06-06 06:58:00,1.43145,1.43187,1.43119,1.43172,23600000.0
2007-06-06 06:59:00,1.43157,1.43167,1.43127,1.43152,25600000.0
2007-06-06 07:00:00,1.43163,1.43165,1.4314,1.43146,80300000.0
2007-06-06 07:01:00,1.43153,1.43165,1.43146,1.43159,59400000.0
2007-06-06 07:02:00,1.43153,1.43187,1.43153,1.43171,49400000.0
2007-06-06 07:03:00,1.43181,1.43181,1.43155,1.43163,29300000.0
2007-06-06 07:04:00,1.43199,1.43212,1.43177,1.43181,30000000.0
2007-06-06 07:05:00,1.43174,1.43199,1.4315,1.4315,48600000.0
2007-06-06 07:06:00,1.43171,1.43191,1.43171,1.43191,41300000.0
2007-06-06 07:07:00,1.43196,1.4321,1.43186,1.43191,39200000.0
2007-06-06 07:08:00,1.43194,1.43234,1.43193,1.43219,32800001.0
2007-06-06 07:09:00,1.43249,1.43261,1.43248,1.43252,32800000.0
2007-06-06 07:10:00,1.43256,1.4329,1.43255,1.43267,30600000.0
2007-06-06 07:11:00,1.43253,1.43264,1.4324,1.43241,38500000.0
2007-06-06 07:12:00,1.43255,1.43255,1.43209,1.43225,42200000.0
2007-06-06 07:13:00,1.43244,1.43247,1.4323,1.43238,48500000.0
2007-06-06 07:14:00,1.43219,1.43251,1.43219,1.4323,52200000.0
2007-06-06 07:15:00,1.43251,1.43257,1.43215,1.43249,49200001.0
2007-06-06 07:16:00,1.4322,1.43259,1.4322,1.43239,45400000.0
2007-06-06 07:17:00,1.43243,1.43243,1.43189,1.43218,51400001.0
2007-06-06 07:18:00,1.43227,1.43242,1.43206,1.43232,46600000.0
2007-06-06 07:19:00,1.43225,1.43238,1.43214,1.43214,44600000.0
2007-06-06 07:20:00,1.43214,1.43231,1.43187,1.43216,53000001.0
2007-06-06 07:21:00,1.43238,1.43254,1.43229,1.43241,33200000.0
2007-06-06 07:22:00,1.43246,1.43253,1.43227,1.43251,49100000.0
2007-06-06 07:23:00,1.43248,1.43263,1.43237,1.43246,39600000.0
2007-06-06 07:24:00,1.43249,1.4326,1.43235,1.43235,33400000.0
2007-06-06 07:25:00,1.43247,1.43263,1.43233,1.43236,49300000.0
2007-06-06 07:26:00,1.43234,1.43259,1.43234,1.43259,48400000.0
2007-06-06 07:27:00,1.43263,1.43269,1.43226,1.43251,48300000.0
2007-06-06 07:28:00,1.43252,1.43274,1.43226,1.43268,36400000.0
2007-06-06 07:29:00,1.43279,1.43279,1.43268,1.43278,50000001.0
2007-06-06 07:30:00,1.4326,1.43273,1.43221,1.43273,29600000.0
2007-06-06 07:31:00,1.43268,1.43281,1.43259,1.43278,46400000.0
2007-06-06 07:32:00,1.43261,1.43281,1.43225,1.43266,65300000.0
2007-06-06 07:33:00,1.43259,1.43271,1.43232,1.43232,32400000.0
2007-06-06 07:34:00,1.43252,1.43277,1.43248,1.43277,36200000.0
2007-06-06 07:35:00,1.43249,1.43269,1.43248,1.43269,29400000.0
2007-06-06 07:36:00,1.43254,1.43264,1.43232,1.43259,35300000.0
2007-06-06 07:37:00,1.43259,1.43269,1.43247,1.43264,29000000.0
2007-06-06 07:38:00,1.43262,1.43269,1.43256,1.43257,29200000.0
2007-06-06 07:39:00,1.43244,1.4327,1.43244,1.43266,27400000.0
2007-06-06 07:40:00,1.43261,1.43264,1.43243,1.43247,57600000.0
2007-06-06 07:41:00,1.43243,1.43263,1.43238,1.43253,32800000.0
2007-06-06 07:42:00,1.43241,1.4326,1.43219,1.4326,46600000.0
2007-06-06 07:43:00,1.43248,1.43279,1.43243,1.43262,40800000.0
2007-06-06 07:44:00,1.43263,1.43267,1.43248,1.43267,40100000.0
2007-06-06 07:45:00,1.4327,1.43292,1.43231,1.43283,46400001.0
2007-06-06 07:46:00,1.43291,1.43296,1.43276,1.43296,27800000.0
2007-06-06 07:47:00,1.43287,1.43287,1.43228,1.43285,38000000.0
2007-06-06 07:48:00,1.43272,1.43286,1.4326,1.43286,31100000.0
2007-06-06 07:49:00,1.43286,1.43294,1.43252,1.43252,45100000.0
2007-06-06 07:50:00,1.43284,1.43288,1.43279,1.43282,35600000.0
2007-06-06 07:51:00,1.43272,1.43285,1.43248,1.43285,37300000.0
2007-06-06 07:52:00,1.43271,1.43271,1.43237,1.43258,26000000.0
2007-06-06 07:53:00,1.43265,1.43285,1.43256,1.43267,57100001.0
2007-06-06 07:54:00,1.43266,1.433,1.43266,1.43288,40000000.0
2007-06-06 07:55:00,1.43312,1.43312,1.43274,1.43306,39600000.0
2007-06-06 07:56:00,1.43302,1.43307,1.43281,1.43307,29000000.0
2007-06-06 07:57:00,1.43304,1.43311,1.43289,1.43307,30200000.0
2007-06-06 07:58:00,1.43299,1.43337,1.43299,1.43337,35000000.0
2007-06-06 07:59:00,1.4331,1.4335,1.4331,1.43322,46400000.0
2007-06-06 08:00:00,1.43311,1.43331,1.43311,1.43325,42200000.0
2007-06-06 08:01:00,1.43316,1.43335,1.43316,1.43335,30600000.0
2007-06-06 08:02:00,1.43346,1.43353,1.43334,1.43347,46100000.0
2007-06-06 08:03:00,1.43345,1.43361,1.4333,1.43358,32800000.0
2007-06-06 08:04:00,1.43358,1.43395,1.43357,1.43385,29500000.0
2007-06-06 08:05:00,1.4338,1.43393,1.43374,1.43393,19800000.0
2007-06-06 08:06:00,1.43393,1.43409,1.43385,1.43395,42800000.0
2007-06-06 08:07:00,1.43383,1.43407,1.4337,1.4339,48200001.0
2007-06-06 08:08:00,1.43408,1.43416,1.43398,1.43398,59000000.0
2007-06-06 08:09:00,1.43411,1.43411,1.43363,1.43383,56500000.0
2007-06-06 08:10:00,1.43365,1.43365,1.43326,1.43356,32800000.0
2007-06-06 08:11:00,1.43342,1.43354,1.43335,1.43354,43300000.0
2007-06-06 08:12:00,1.43348,1.43359,1.43332,1.43337,42800000.0
2007-06-06 08:13:00,1.43346,1.4339,1.43346,1.43356,59800001.0
2007-06-06 08:14:00,1.43348,1.43364,1.43348,1.4336,50500000.0
2007-06-06 08:15:00,1.4338,1.43388,1.43374,1.4338,44900000.0
2007-06-06 08:16:00,1.43372,1.43388,1.43343,1.43388,36800000.0
2007-06-06 08:17:00,1.43385,1.43385,1.43336,1.43351,46600000.0
2007-06-06 08:18:00,1.4337,1.43373,1.4335,1.43361,30600000.0
2007-06-06 08:19:00,1.43373,1.43394,1.43368,1.43394,43600000.0
2007-06-06 08:20:00,1.43408,1.43408,1.43383,1.43403,83300000.0
2007-06-06 08:21:00,1.43397,1.43423,1.43363,1.43363,33900000.0
2007-06-06 08:22:00,1.43379,1.43414,1.43379,1.43412,27600000.0
2007-06-06 08:23:00,1.43404,1.43418,1.43391,1.43397,32400000.0
2007-06-06 08:24:00,1.4341,1.43422,1.43373,1.43413,39200000.0
2007-06-06 08:25:00,1.43418,1.43425,1.43376,1.43376,54700000.0
2007-06-06 08:26:00,1.4341,1.43425,1.43395,1.43423,44800000.0
2007-06-06 08:27:00,1.43416,1.43423,1.43398,1.43398,43300000.0
2007-06-06 08:28:00,1.43392,1.43401,1.43384,1.43399,52700000.0
2007-06-06 08:29:00,1.43395,1.43405,1.43395,1.43405,46300000.0
2007-06-06 08:30:00,1.43392,1.43392,1.43345,1.43375,33400000.0
2007-06-06 08:31:00,1.43397,1.43422,1.43392,1.43411,49400000.0
2007-06-06 08:32:00,1.4343,1.43431,1.43382,1.43405,33200000.0
2007-06-06 08:33:00,1.43406,1.43433,1.4339,1.43407,33600000.0
2007-06-06 08:34:00,1.43436,1.43445,1.43424,1.43445,46600000.0
2007-06-06 08:35:00,1.4341,1.43426,1.43381,1.43426,38400000.0
2007-06-06 08:36:00,1.43433,1.43435,1.43385,1.43408,53600000.0
2007-06-06 08:37:00,1.43426,1.43443,1.43413,1.43422,45100000.0
2007-06-06 08:38:00,1.4341,1.43435,1.43409,1.43409,31500000.0
2007-06-06 08:39:00,1.43423,1.4343,1.43393,1.4343,42200000.0
2007-06-06 08:40:00,1.43424,1.43426,1.43384,1.43422,38800000.0
2007-06-06 08:41:00,1.43414,1.43422,1.43396,1.43422,20800000.0
2007-06-06 08:42:00,1.43423,1.43427,1.43394,1.43413,38600000.0
2007-06-06 08:43:00,1.43408,1.43424,1.43377,1.43377,24600000.0
2007-06-06 08:44:00,1.43405,1.4341,1.43381,1.4341,19600000.0
2007-06-06 08:45:00,1.43414,1.43447,1.43407,1.43409,36400000.0
2007-06-06 08:46:00,1.43442,1.43442,1.43394,1.43405,50600000.0
2007-06-06 08:47:00,1.43409,1.43413,1.43382,1.43382,35600000.0
2007-06-06 08:48:00,1.43403,1.43407,1.4338,1.43396,35600000.0
2007-06-06 08:49:00,1.43368,1.43425,1.43368,1.43425,54800000.0
2007-06-06 08:50:00,1.43424,1.43434,1.43415,1.43423,49500001.0
2007-06-06 08:51:00,1.43413,1.43422,1.43401,1.43401,41400000.0
2007-06-06 08:52:00,1.43415,1.43415,1.4337,1.43384,44000000.0
2007-06-06 08:53:00,1.43387,1.43387,1.43371,1.43381,43500000.0
2007-06-06 08:54:00,1.43375,1.4339,1.43354,1.4336,22000000.0
2007-06-06 08:55:00,1.43354,1.43366,1.43327,1.43349,44600000.0
2007-06-06 08:56:00,1.4334,1.43351,1.43314,1.43328,81800002.0
2007-06-06 08:57:00,1.43345,1.4335,1.43329,1.43342,26600000.0
2007-06-06 08:58:00,1.43337,1.43347,1.43319,1.43346,43600000.0
2007-06-06 08:59:00,1.43308,1.43327,1.43279,1.43316,33300000.0
2007-06-06 09:00:00,1.43307,1.4332,1.43277,1.43317,23600000.0
2007-06-06 09:01:00,1.43318,1.43336,1.43308,1.43308,24000000.0
2007-06-06 09:02:00,1.43299,1.43306,1.43289,1.43289,18200000.0
2007-06-06 09:03:00,1.43252,1.4331,1.43252,1.43274,44200000.0
2007-06-06 09:04:00,1.43313,1.43331,1.43306,1.43311,24600000.0
2007-06-06 09:05:00,1.43346,1.43346,1.4328,1.43315,31200000.0
2007-06-06 09:06:00,1.43293,1.4331,1.4329,1.43301,38700000.0
2007-06-06 09:07:00,1.43293,1.43305,1.43276,1.43276,44400000.0
2007-06-06 09:08:00,1.43298,1.43318,1.43296,1.43307,48800000.0
2007-06-06 09:09:00,1.43305,1.43307,1.43272,1.43283,44300000.0
2007-06-06 09:10:00,1.43271,1.43291,1.43262,1.43291,39000000.0
2007-06-06 09:11:00,1.43294,1.43309,1.43279,1.43289,37200000.0
2007-06-06 09:12:00,1.43299,1.43299,1.43291,1.43299,35000000.0
2007-06-06 09:13:00,1.43247,1.43258,1.43247,1.43247,32800000.0
2007-06-06 09:14:00,1.4323,1.43258,1.4323,1.43258,25600000.0
2007-06-06 09:15:00,1.43245,1.43261,1.43245,1.43256,37000000.0
2007-06-06 09:16:00,1.43251,1.43266,1.43232,1.4325,29200000.0
2007-06-06 09:17:00,1.43264,1.43268,1.43245,1.43253,32100000.0
2007-06-06 09:18:00,1.43253,1.43262,1.43234,1.43239,23400000.0
2007-06-06 09:19:00,1.43241,1.43276,1.43241,1.43263,33000000.0
2007-06-06 09:20:00,1.43271,1.43297,1.4326,1.43264,29200000.0
2007-06-06 09:21:00,1.43292,1.433,1.43269,1.43281,33000000.0
2007-06-06 09:22:00,1.43306,1.43331,1.43306,1.43329,33000000.0
2007-06-06 09:23:00,1.43314,1.43328,1.43299,1.43301,58100000.0
2007-06-06 09:24:00,1.43327,1.43328,1.43288,1.43319,50900000.0
2007-06-06 09:25:00,1.4331,1.43316,1.43291,1.43299,28000000.0
2007-06-06 09:26:00,1.43295,1.43321,1.43287,1.43316,47800000.0
2007-06-06 09:27:00,1.43297,1.43297,1.43265,1.43283,38600001.0
2007-06-06 09:28:00,1.43275,1.43286,1.43253,1.43286,36500000.0
2007-06-06 09:29:00,1.43293,1.43297,1.43282,1.4329,47000000.0
2007-06-06 09:30:00,1.43269,1.43287,1.4325,1.43261,35000000.0
2007-06-06 09:31:00,1.43258,1.43275,1.43256,1.43259,32800000.0
2007-06-06 09:32:00,1.4327,1.4327,1.43229,1.43252,43200000.0
2007-06-06 09:33:00,1.43259,1.43265,1.43254,1.43262,54400000.0
2007-06-06 09:34:00,1.43266,1.4329,1.43257,1.43288,40200000.0
2007-06-06 09:35:00,1.43273,1.43296,1.43268,1.43296,41400000.0
2007-06-06 09:36:00,1.43296,1.43306,1.43292,1.43292,38600001.0
2007-06-06 09:37:00,1.43293,1.43311,1.43291,1.43301,32600000.0
2007-06-06 09:38:00,1.43294,1.433,1.43279,1.43292,32600000.0
2007-06-06 09:39:00,1.43288,1.43306,1.43267,1.43277,38600000.0
2007-06-06 09:40:00,1.4328,1.43286,1.43267,1.4327,25800000.0
2007-06-06 09:41:00,1.4329,1.43301,1.43275,1.43285,43100000.0
2007-06-06 09:42:00,1.43273,1.43295,1.43273,1.43283,66700000.0
2007-06-06 09:43:00,1.43271,1.43299,1.43271,1.43299,41100000.0
2007-06-06 09:44:00,1.43295,1.43302,1.43282,1.43288,46300000.0
2007-06-06 09:45:00,1.43303,1.43308,1.43248,1.43248,32000000.0
2007-06-06 09:46:00,1.43295,1.43299,1.4327,1.43277,38400000.0
2007-06-06 09:47:00,1.43277,1.4329,1.43277,1.43284,38000000.0
2007-06-06 09:48:00,1.43293,1.43324,1.43273,1.43324,37000000.0
2007-06-06 09:49:00,1.43321,1.43358,1.43308,1.4335,33600001.0
2007-06-06 09:50:00,1.43351,1.43374,1.43344,1.43365,31400000.0
2007-06-06 09:51:00,1.43367,1.43392,1.43356,1.43392,64700000.0
2007-06-06 09:52:00,1.43392,1.434,1.4338,1.434,43300000.0
2007-06-06 09:53:00,1.43384,1.43407,1.43367,1.43396,42900000.0
2007-06-06 09:54:00,1.43405,1.43405,1.43369,1.43383,52400000.0
2007-06-06 09:55:00,1.43371,1.43396,1.43371,1.43395,48600000.0
2007-06-06 09:56:00,1.43358,1.43392,1.43356,1.43365,40700000.0
2007-06-06 09:57:00,1.43386,1.43406,1.43383,1.43383,42000000.0
2007-06-06 09:58:00,1.43375,1.43387,1.43341,1.43379,49700000.0
2007-06-06 09:59:00,1.4337,1.4338,1.43367,1.4338,46900000.0
2007-06-06 10:00:00,1.4336,1.43391,1.43358,1.43369,44800000.0
2007-06-06 10:01:00,1.4338,1.43401,1.43351,1.43401,39800000.0
2007-06-06 10:02:00,1.43403,1.4342,1.43361,1.434,50400000.0
2007-06-06 10:03:00,1.43404,1.4343,1.43402,1.43409,56700000.0
2007-06-06 10:04:00,1.43435,1.43465,1.43384,1.43447,56800000.0
2007-06-06 10:05:00,1.43417,1.43456,1.43362,1.43451,39900000.0
2007-06-06 10:06:00,1.43449,1.43449,1.4339,1.43394,35100000.0
2007-06-06 10:07:00,1.43402,1.43404,1.43373,1.43375,35100000.0
2007-06-06 10:08:00,1.43364,1.43388,1.43358,1.4336,45200001.0
2007-06-06 10:09:00,1.43371,1.43375,1.43351,1.43375,28200000.0
2007-06-06 10:10:00,1.43385,1.43401,1.43353,1.43401,27000000.0
2007-06-06 10:11:00,1.43416,1.43436,1.43371,1.43436,37400000.0
2007-06-06 10:12:00,1.43451,1.43491,1.43451,1.43456,37400000.0
2007-06-06 10:13:00,1.43409,1.4344,1.434,1.434,49200000.0
2007-06-06 10:14:00,1.4338,1.43411,1.4337,1.43376,23000000.0
2007-06-06 10:15:00,1.43352,1.43376,1.43352,1.43376,44900001.0
2007-06-06 10:16:00,1.43375,1.43379,1.43352,1.43364,30200000.0
2007-06-06 10:17:00,1.43368,1.43375,1.43325,1.43369,32800000.0
2007-06-06 10:18:00,1.43375,1.43386,1.43357,1.43377,67300000.0
2007-06-06 10:19:00,1.43376,1.43393,1.43369,1.43379,32800000.0
2007-06-06 10:20:00,1.4339,1.43402,1.43385,1.43402,31800000.0
2007-06-06 10:21:00,1.43378,1.43407,1.43378,1.43383,41200000.0
2007-06-06 10:22:00,1.43392,1.43406,1.43336,1.43379,30400000.0
2007-06-06 10:23:00,1.43366,1.43378,1.43352,1.43357,58900000.0
2007-06-06 10:24:00,1.4337,1.4337,1.43353,1.4336,28200000.0
2007-06-06 10:25:00,1.43352,1.43356,1.43339,1.43343,33200000.0
2007-06-06 10:26:00,1.43336,1.43375,1.43328,1.43373,47000000.0
2007-06-06 10:27:00,1.43375,1.43394,1.43367,1.43367,25200000.0
2007-06-06 10:28:00,1.4339,1.43406,1.43382,1.43387,33400000.0
2007-06-06 10:29:00,1.43379,1.43399,1.43347,1.43399,37400000.0
2007-06-06 10:30:00,1.434,1.434,1.43354,1.43384,40300000.0
2007-06-06 10:31:00,1.43376,1.434,1.43367,1.434,49400000.0
2007-06-06 10:32:00,1.4338,1.4341,1.4338,1.43405,15800000.0
2007-06-06 10:33:00,1.43374,1.43385,1.43357,1.4336,46000001.0
2007-06-06 10:34:00,1.43356,1.43356,1.43321,1.43321,51400000.0
2007-06-06 10:35:00,1.43333,1.43355,1.43316,1.43352,22700000.0
2007-06-06 10:36:00,1.43352,1.43363,1.43328,1.43328,36200000.0
2007-06-06 10:37:00,1.43373,1.43389,1.4336,1.4336,38400000.0
2007-06-06 10:38:00,1.4338,1.43393,1.43354,1.43364,39100000.0
2007-06-06 10:39:00,1.43363,1.43386,1.43355,1.43386,48000000.0
2007-06-06 10:40:00,1.43407,1.43407,1.43375,1.4338,78700000.0
2007-06-06 10:41:00,1.43401,1.43405,1.4337,1.43405,39500000.0
2007-06-06 10:42:00,1.4339,1.43401,1.43355,1.43386,68500000.0
2007-06-06 10:43:00,1.43384,1.43413,1.43374,1.43374,30200000.0
2007-06-06 10:44:00,1.43365,1.43403,1.43364,1.43403,35000000.0
2007-06-06 10:45:00,1.43379,1.43415,1.4337,1.4337,39000000.0
2007-06-06 10:46:00,1.43415,1.43434,1.43415,1.43419,46600001.0
2007-06-06 10:47:00,1.43434,1.43475,1.43434,1.43461,20600000.0
2007-06-06 10:48:00,1.43462,1.43462,1.43424,1.43427,37600000.0
2007-06-06 10:49:00,1.43428,1.43434,1.43407,1.43414,44800000.0
2007-06-06 10:50:00,1.43433,1.43437,1.43401,1.43423,52600001.0
2007-06-06 10:51:00,1.43433,1.43441,1.43398,1.43398,38600000.0
2007-06-06 10:52:00,1.43404,1.4342,1.43395,1.4342,43800000.0
2007-06-06 10:53:00,1.43415,1.43415,1.4339,1.43413,48800001.0
2007-06-06 10:54:00,1.43442,1.43472,1.43421,1.43446,27200000.0
2007-06-06 10:55:00,1.43438,1.43442,1.43407,1.43426,30600000.0
2007-06-06 10:56:00,1.43419,1.43426,1.43405,1.43405,32800000.0
2007-06-06 10:57:00,1.43383,1.4339,1.43361,1.43376,21000000.0
2007-06-06 10:58:00,1.43377,1.43431,1.43377,1.43415,45600000.0
2007-06-06 10:59:00,1.4342,1.4342,1.43344,1.43344,44400000.0
2007-06-06 11:00:00,1.43384,1.43384,1.43358,1.43377,44600001.0
2007-06-06 11:01:00,1.43333,1.43355,1.43315,1.43326,42000000.0
2007-06-06 11:02:00,1.43341,1.43348,1.43325,1.43335,43600000.0
2007-06-06 11:03:00,1.43334,1.43334,1.43321,1.43332,41200000.0
2007-06-06 11:04:00,1.43337,1.43339,1.43317,1.43335,27600000.0
2007-06-06 11:05:00,1.43334,1.43343,1.43313,1.43342,47300000.0
2007-06-06 11:06:00,1.43345,1.43351,1.43315,1.43328,66000000.0
2007-06-06 11:07:00,1.43318,1.43342,1.43309,1.43342,27400000.0
2007-06-06 11:08:00,1.4334,1.4334,1.43302,1.43305,19800000.0
2007-06-06 11:09:00,1.43269,1.43271,1.43212,1.43227,56000001.0
2007-06-06 11:10:00,1.43223,1.43229,1.43192,1.43208,30200000.0
2007-06-06 11:11:00,1.43204,1.4323,1.43179,1.4323,22600000.0
2007-06-06 11:12:00,1.43224,1.43245,1.43214,1.43242,37400000.0
2007-06-06 11:13:00,1.43233,1.43237,1.43214,1.43226,37000000.0
2007-06-06 11:14:00,1.43214,1.43222,1.43176,1.43178,39200000.0
2007-06-06 11:15:00,1.43195,1.43203,1.43179,1.43203,45500000.0
2007-06-06 11:16:00,1.4319,1.4319,1.43122,1.43148,29600000.0
2007-06-06 11:17:00,1.4315,1.43179,1.43149,1.43152,22000000.0
2007-06-06 11:18:00,1.4309,1.43155,1.4309,1.43109,38400001.0
2007-06-06 11:19:00,1.43124,1.43124,1.43064,1.43064,29800000.0
2007-06-06 11:20:00,1.43074,1.43103,1.43071,1.43098,25600000.0
2007-06-06 11:21:00,1.43108,1.43134,1.43105,1.43121,44800000.0
2007-06-06 11:22:00,1.43131,1.43146,1.43116,1.43136,40000000.0
2007-06-06 11:23:00,1.43145,1.43174,1.43124,1.43162,50800002.0
2007-06-06 11:24:00,1.43179,1.43179,1.43151,1.43164,29400000.0
2007-06-06 11:25:00,1.43159,1.43161,1.43123,1.43156,50500000.0
2007-06-06 11:26:00,1.43154,1.43154,1.43116,1.4313,42200000.0
2007-06-06 11:27:00,1.4313,1.43189,1.43106,1.43189,37200000.0
2007-06-06 11:28:00,1.43173,1.43194,1.43173,1.43185,38600000.0
2007-06-06 11:29:00,1.4319,1.4319,1.43175,1.43186,47000000.0
2007-06-06 11:30:00,1.4319,1.432,1.43185,1.432,33800000.0
2007-06-06 11:31:00,1.43187,1.43211,1.43181,1.43208,96700000.0
2007-06-06 11:32:00,1.43195,1.43228,1.43195,1.432,32700000.0
2007-06-06 11:33:00,1.43188,1.43215,1.43185,1.43194,38400000.0
2007-06-06 11:34:00,1.43153,1.43206,1.43148,1.43206,28400000.0
2007-06-06 11:35:00,1.43184,1.43199,1.43179,1.43199,33200000.0
2007-06-06 11:36:00,1.43198,1.43217,1.43153,1.43217,28400000.0
2007-06-06 11:37:00,1.43204,1.4329,1.43204,1.4329,51200000.0
2007-06-06 11:38:00,1.4331,1.43312,1.43287,1.433,43600000.0
2007-06-06 11:39:00,1.433,1.43301,1.43279,1.43287,68400001.0
2007-06-06 11:40:00,1.43286,1.43305,1.43269,1.43305,51000001.0
2007-06-06 11:41:00,1.43294,1.43303,1.43294,1.43301,26100000.0
2007-06-06 11:42:00,1.43298,1.43307,1.4329,1.43295,29500000.0
2007-06-06 11:43:00,1.43295,1.43321,1.43289,1.43312,38200000.0
2007-06-06 11:44:00,1.43329,1.43355,1.43325,1.43341,39600000.0
2007-06-06 11:45:00,1.43375,1.43391,1.43359,1.43374,45100000.0
2007-06-06 11:46:00,1.4338,1.43383,1.43363,1.43368,19600000.0
2007-06-06 11:47:00,1.43374,1.43386,1.43358,1.43362,26600000.0
2007-06-06 11:48:00,1.43367,1.43378,1.43357,1.43357,31600000.0
2007-06-06 11:49:00,1.43386,1.43394,1.43371,1.43389,30200000.0
2007-06-06 11:50:00,1.43379,1.43391,1.43358,1.43379,43200000.0
2007-06-06 11:51:00,1.43412,1.43426,1.43385,1.43416,25400000.0
2007-06-06 11:52:00,1.43412,1.43412,1.43399,1.43399,39800000.0
2007-06-06 11:53:00,1.43398,1.4342,1.43393,1.43403,44000000.0
2007-06-06 11:54:00,1.43409,1.43409,1.43384,1.43392,25400000.0
2007-06-06 11:55:00,1.4339,1.43407,1.43381,1.43398,29700000.0
2007-06-06 11:56:00,1.43393,1.43407,1.43365,1.43365,35500000.0
2007-06-06 11:57:00,1.43361,1.4337,1.43335,1.4337,31000000.0
2007-06-06 11:58:00,1.4338,1.43385,1.4336,1.43367,30400000.0
2007-06-06 11:59:00,1.43385,1.43391,1.4336,1.43381,23400000.0
2007-06-06 12:00:00,1.43378,1.43392,1.43375,1.43376,36300000.0
2007-06-06 12:01:00,1.43378,1.43385,1.43365,1.4337,37900000.0
2007-06-06 12:02:00,1.43366,1.4337,1.43351,1.43351,28500000.0
2007-06-06 12:03:00,1.43364,1.43375,1.43329,1.43329,47500000.0
2007-06-06 12:04:00,1.43347,1.43376,1.43342,1.43376,64200000.0
2007-06-06 12:05:00,1.43365,1.43384,1.43359,1.43366,28200000.0
2007-06-06 12:06:00,1.43358,1.43374,1.43349,1.4336,36100000.0
2007-06-06 12:07:00,1.43374,1.43383,1.43364,1.43374,46600000.0
2007-06-06 12:08:00,1.43374,1.43381,1.43358,1.43371,49900000.0
2007-06-06 12:09:00,1.43368,1.43369,1.43346,1.43346,28200000.0
2007-06-06 12:10:00,1.43352,1.4339,1.4335,1.43372,50000000.0
2007-06-06 12:11:00,1.43379,1.43399,1.43365,1.43382,23000000.0
2007-06-06 12:12:00,1.43395,1.434,1.43354,1.43382,43100000.0
2007-06-06 12:13:00,1.43382,1.43394,1.43382,1.43393,27600000.0
2007-06-06 12:14:00,1.43393,1.43393,1.43353,1.43382,70600000.0
2007-06-06 12:15:00,1.43399,1.43428,1.43369,1.43428,27600000.0
2007-06-06 12:16:00,1.43443,1.43481,1.43441,1.43452,63300000.0
2007-06-06 12:17:00,1.4345,1.43489,1.43429,1.43489,36500000.0
2007-06-06 12:18:00,1.43496,1.43496,1.43446,1.43479,37200000.0
2007-06-06 12:19:00,1.43466,1.43481,1.43458,1.43458,42800000.0
2007-06-06 12:20:00,1.43418,1.43496,1.43418,1.43496,50600001.0
2007-06-06 12:21:00,1.43486,1.43529,1.4347,1.43529,33000000.0
2007-06-06 12:22:00,1.43546,1.43552,1.4353,1.43533,49200000.0
2007-06-06 12:23:00,1.43519,1.4355,1.43512,1.43526,46400000.0
2007-06-06 12:24:00,1.43492,1.43522,1.43484,1.43511,49400000.0
2007-06-06 12:25:00,1.43508,1.43532,1.43508,1.43511,20600000.0
2007-06-06 12:26:00,1.43509,1.43509,1.43458,1.43497,38500000.0
2007-06-06 12:27:00,1.43517,1.43524,1.43504,1.43518,44800000.0
2007-06-06 12:28:00,1.43521,1.4355,1.43521,1.4355,49400000.0
2007-06-06 12:29:00,1.43535,1.43535,1.43485,1.43515,30400000.0
2007-06-06 12:30:00,1.43506,1.43522,1.43497,1.43498,42000000.0
2007-06-06 12:31:00,1.43501,1.43515,1.435,1.43508,38300000.0
2007-06-06 12:32:00,1.43532,1.43569,1.43528,1.43539,33500000.0
2007-06-06 12:33:00,1.43533,1.43558,1.43517,1.43549,38100000.0
2007-06-06 12:34:00,1.43541,1.43577,1.43534,1.43545,28000000.0
2007-06-06 12:35:00,1.43584,1.43632,1.43584,1.43626,49200001.0
2007-06-06 12:36:00,1.43641,1.4367,1.43628,1.43651,30800000.0
2007-06-06 12:37:00,1.43629,1.43636,1.436,1.43622,33700000.0
2007-06-06 12:38:00,1.43617,1.43617,1.4358,1.43586,24600000.0
2007-06-06 12:39:00,1.43567,1.43583,1.43556,1.43566,23800000.0
2007-06-06 12:40:00,1.43559,1.43623,1.43559,1.43623,18800000.0
2007-06-06 12:41:00,1.43644,1.43648,1.4361,1.43648,38100000.0
2007-06-06 12:42:00,1.43649,1.43668,1.43623,1.43627,56100000.0
2007-06-06 12:43:00,1.4362,1.4362,1.43614,1.43615,43600000.0
2007-06-06 12:44:00,1.43617,1.43638,1.43584,1.43629,33600000.0
2007-06-06 12:45:00,1.43619,1.43643,1.43618,1.43618,40400000.0
2007-06-06 12:46:00,1.43635,1.43641,1.43618,1.43626,49000000.0
2007-06-06 12:47:00,1.43608,1.4362,1.43572,1.43572,43200001.0
2007-06-06 12:48:00,1.43577,1.43592,1.43574,1.43575,41100000.0
2007-06-06 12:49:00,1.43578,1.43612,1.43578,1.436,35000000.0
2007-06-06 12:50:00,1.43612,1.43622,1.43584,1.4361,49000000.0
2007-06-06 12:51:00,1.4361,1.4361,1.43569,1.43595,51600000.0
2007-06-06 12:52:00,1.43628,1.43672,1.43604,1.43672,31100000.0
2007-06-06 12:53:00,1.4367,1.43694,1.43612,1.43648,46800000.0
2007-06-06 12:54:00,1.43677,1.43688,1.4367,1.4368,34200000.0
2007-06-06 12:55:00,1.43691,1.437,1.43671,1.43671,36600000.0
2007-06-06 12:56:00,1.43689,1.43716,1.43663,1.43705,28200000.0
2007-06-06 12:57:00,1.43708,1.43709,1.43683,1.43698,31600000.0
2007-06-06 12:58:00,1.43688,1.43708,1.4368,1.43708,42100000.0
2007-06-06 12:59:00,1.43653,1.4368,1.43649,1.43656,50600000.0
2007-06-06 13:00:00,1.43637,1.43663,1.43615,1.43615,29200000.0
2007-06-06 13:01:00,1.43609,1.43639,1.43609,1.43612,26200000.0
2007-06-06 13:02:00,1.43636,1.43664,1.43632,1.43664,19800000.0
2007-06-06 13:03:00,1.43648,1.43648,1.43611,1.43626,38500000.0
2007-06-06 13:04:00,1.43601,1.43626,1.43589,1.43621,39900000.0
2007-06-06 13:05:00,1.43602,1.43646,1.43596,1.43631,36000000.0
2007-06-06 13:06:00,1.4361,1.43635,1.43583,1.43617,21600000.0
2007-06-06 13:07:00,1.43638,1.4365,1.43623,1.4363,47000000.0
2007-06-06 13:08:00,1.43636,1.43652,1.43624,1.43638,36200000.0
2007-06-06 13:09:00,1.43623,1.43623,1.43568,1.43576,39800000.0
2007-06-06 13:10:00,1.43585,1.43599,1.43576,1.43581,50900000.0
2007-06-06 13:11:00,1.43579,1.43583,1.43564,1.43578,26800000.0
2007-06-06 13:12:00,1.43585,1.43585,1.43555,1.43565,37800000.0
2007-06-06 13:13:00,1.43558,1.43586,1.43558,1.43586,25600000.0
2007-06-06 13:14:00,1.43574,1.43588,1.43552,1.43566,46600000.0
2007-06-06 13:15:00,1.43565,1.43586,1.43563,1.43573,36200000.0
2007-06-06 13:16:00,1.43581,1.43598,1.43576,1.43579,43400000.0
2007-06-06 13:17:00,1.43541,1.43632,1.43541,1.43587,47000000.0
2007-06-06 13:18:00,1.43586,1.43586,1.43556,1.43569,53000000.0
2007-06-06 13:19:00,1.43572,1.43587,1.43564,1.43575,29000000.0
2007-06-06 13:20:00,1.43584,1.43597,1.43548,1.43562,25600000.0
2007-06-06 13:21:00,1.43573,1.43593,1.43562,1.4359,53900000.0
2007-06-06 13:22:00,1.43582,1.43582,1.43555,1.4358,40200000.0
2007-06-06 13:23:00,1.43534,1.43567,1.43534,1.43546,36600000.0
2007-06-06 13:24:00,1.43533,1.43547,1.43522,1.43547,27800000.0
2007-06-06 13:25:00,1.4355,1.43554,1.43538,1.43546,44600001.0
2007-06-06 13:26:00,1.43556,1.43563,1.4353,1.43542,33600000.0
2007-06-06 13:27:00,1.43555,1.43567,1.43548,1.43562,29400000.0
2007-06-06 13:28:00,1.43554,1.43572,1.43541,1.43541,42400000.0
2007-06-06 13:29:00,1.43565,1.43571,1.43513,1.43571,60200000.0
2007-06-06 13:30:00,1.4357,1.4357,1.43543,1.43555,59100000.0
2007-06-06 13:31:00,1.43549,1.4355,1.43504,1.4355,40800000.0
2007-06-06 13:32:00,1.43548,1.43563,1.43528,1.43555,488700000.0
2007-06-06 13:33:00,1.43554,1.4357,1.43548,1.43567,619400002.0
2007-06-06 13:34:00,1.4357,1.43603,1.43563,1.43567,595300005.0
2007-06-06 13:35:00,1.43577,1.4361,1.4357,1.43584,487600002.0
2007-06-06 13:36:00,1.43563,1.43575,1.43551,1.43575,161400000.0
2007-06-06 13:37:00,1.43536,1.43543,1.4351,1.43543,604100002.0
2007-06-06 13:38:00,1.43528,1.43545,1.43524,1.43544,429500001.0
2007-06-06 13:39:00,1.4356,1.43607,1.4356,1.43607,194500001.0
2007-06-06 13:40:00,1.43604,1.43606,1.43569,1.43586,425700001.0
2007-06-06 13:41:00,1.43586,1.43599,1.43568,1.43589,381400002.0
2007-06-06 13:42:00,1.43586,1.43621,1.43561,1.43621,666000001.0
2007-06-06 13:43:00,1.43633,1.43634,1.43609,1.43623,200700000.0
2007-06-06 13:44:00,1.43628,1.43635,1.43602,1.43624,374400001.0
2007-06-06 13:45:00,1.43619,1.43624,1.43583,1.43583,223300000.0
2007-06-06 13:46:00,1.43573,1.43573,1.43524,1.43549,168300000.0
2007-06-06 13:47:00,1.43567,1.43579,1.43541,1.43562,243300000.0
2007-06-06 13:48:00,1.43568,1.43581,1.43531,1.43543,108300000.0
2007-06-06 13:49:00,1.43536,1.43558,1.4353,1.4353,251800000.0
2007-06-06 13:50:00,1.43504,1.43516,1.4349,1.43498,178200000.0
2007-06-06 13:51:00,1.43489,1.43502,1.43448,1.43462,398400001.0
2007-06-06 13:52:00,1.4346,1.43492,1.43439,1.43489,350600000.0
2007-06-06 13:53:00,1.43499,1.43509,1.43461,1.43491,302100000.0
2007-06-06 13:54:00,1.43499,1.43523,1.43494,1.43501,332400001.0
2007-06-06 13:55:00,1.43494,1.43509,1.43482,1.43502,435400002.0
2007-06-06 13:56:00,1.43491,1.43509,1.4348,1.43488,481000001.0
2007-06-06 13:57:00,1.43488,1.43493,1.43475,1.43479,301200000.0
2007-06-06 13:58:00,1.43484,1.4349,1.43463,1.4349,426000003.0
2007-06-06 13:59:00,1.43494,1.43517,1.43492,1.43502,302800002.0
2007-06-06 14:00:00,1.43531,1.43554,1.43519,1.43534,465700003.0
2007-06-06 14:01:00,1.43551,1.43551,1.43515,1.43533,256100000.0
2007-06-06 14:02:00,1.43538,1.4354,1.43511,1.43529,364100001.0
2007-06-06 14:03:00,1.43535,1.43552,1.43508,1.43518,353400000.0
2007-06-06 14:04:00,1.43493,1.4353,1.43444,1.43456,344700001.0
2007-06-06 14:05:00,1.43454,1.43498,1.43444,1.43479,441500000.0
2007-06-06 14:06:00,1.43499,1.43519,1.43486,1.43504,502600002.0
2007-06-06 14:07:00,1.43504,1.43526,1.4348,1.43485,439900000.0
2007-06-06 14:08:00,1.43479,1.43481,1.43455,1.43472,312500003.0
2007-06-06 14:09:00,1.43463,1.43463,1.43384,1.43396,322700001.0
2007-06-06 14:10:00,1.43378,1.43401,1.43304,1.43366,254900000.0
2007-06-06 14:11:00,1.43373,1.43404,1.43372,1.43404,235700001.0
2007-06-06 14:12:00,1.43409,1.43422,1.43367,1.43371,537700003.0
2007-06-06 14:13:00,1.43354,1.43378,1.43346,1.43372,430100000.0
2007-06-06 14:14:00,1.43366,1.43405,1.43358,1.4336,495100001.0
2007-06-06 14:15:00,1.43371,1.43386,1.43356,1.43385,322900001.0
2007-06-06 14:16:00,1.4339,1.4339,1.43361,1.43361,133500000.0
2007-06-06 14:17:00,1.43343,1.43343,1.43305,1.43335,138300000.0
2007-06-06 14:18:00,1.4334,1.43358,1.43323,1.43358,221900000.0
2007-06-06 14:19:00,1.43321,1.43342,1.43284,1.43284,438000002.0
2007-06-06 14:20:00,1.43288,1.43325,1.43279,1.43306,250400000.0
2007-06-06 14:21:00,1.43294,1.4331,1.43275,1.43285,379000001.0
2007-06-06 14:22:00,1.43298,1.43318,1.43288,1.43288,509800000.0
2007-06-06 14:23:00,1.43301,1.43339,1.43301,1.43323,516500003.0
2007-06-06 14:24:00,1.43308,1.43325,1.43288,1.43307,347200000.0
2007-06-06 14:25:00,1.4329,1.43328,1.43288,1.43304,300000001.0
2007-06-06 14:26:00,1.433,1.43309,1.43285,1.43286,446700003.0
2007-06-06 14:27:00,1.43287,1.43294,1.43253,1.43253,199300001.0
2007-06-06 14:28:00,1.43256,1.43292,1.43255,1.43277,541900000.0
2007-06-06 14:29:00,1.43277,1.43285,1.43204,1.4326,569100000.0
2007-06-06 14:30:00,1.43261,1.43339,1.43247,1.43318,599000002.0
2007-06-06 14:31:00,1.43306,1.43323,1.43281,1.43317,502300003.0
2007-06-06 14:32:00,1.43311,1.43399,1.43301,1.43366,324600000.0
2007-06-06 14:33:00,1.43383,1.43449,1.43374,1.43438,235000000.0
2007-06-06 14:34:00,1.43438,1.43514,1.43427,1.43497,144100000.0
2007-06-06 14:35:00,1.43531,1.43553,1.43488,1.43488,276100001.0
2007-06-06 14:36:00,1.4346,1.43478,1.43422,1.43431,273400003.0
2007-06-06 14:37:00,1.43433,1.43433,1.43383,1.434,253100000.0
2007-06-06 14:38:00,1.43399,1.43416,1.43376,1.43376,143500000.0
2007-06-06 14:39:00,1.43362,1.43381,1.433,1.43314,189400000.0
2007-06-06 14:40:00,1.43293,1.43315,1.4318,1.43248,312800001.0
2007-06-06 14:41:00,1.43241,1.43265,1.43212,1.43216,309000000.0
2007-06-06 14:42:00,1.43204,1.43223,1.43182,1.43208,89500000.0
2007-06-06 14:43:00,1.43212,1.43245,1.43173,1.4318,127800001.0
2007-06-06 14:44:00,1.43181,1.43223,1.43156,1.43211,381300000.0
2007-06-06 14:45:00,1.43209,1.4322,1.4318,1.43184,322000000.0
2007-06-06 14:46:00,1.43182,1.43191,1.43131,1.43162,323300000.0
2007-06-06 14:47:00,1.43148,1.43154,1.43083,1.43091,299200001.0
2007-06-06 14:48:00,1.43076,1.43116,1.43059,1.43092,360500001.0
2007-06-06 14:49:00,1.43098,1.43123,1.43089,1.43098,174800001.0
2007-06-06 14:50:00,1.43085,1.43108,1.4304,1.43047,310500001.0
2007-06-06 14:51:00,1.43039,1.43043,1.42993,1.43029,169700000.0
2007-06-06 14:52:00,1.43024,1.43036,1.42971,1.42997,370500001.0
2007-06-06 14:53:00,1.42996,1.43015,1.42963,1.43015,380900000.0
2007-06-06 14:54:00,1.43005,1.43033,1.42982,1.42992,155500000.0
2007-06-06 14:55:00,1.42978,1.42993,1.42922,1.42926,263000002.0
2007-06-06 14:56:00,1.42924,1.42956,1.42902,1.42952,412500000.0
2007-06-06 14:57:00,1.42961,1.42961,1.42875,1.42913,353900001.0
2007-06-06 14:58:00,1.42939,1.42961,1.42919,1.42947,341200000.0
2007-06-06 14:59:00,1.42957,1.42979,1.42945,1.42964,244300000.0
2007-06-06 15:00:00,1.42964,1.42992,1.42949,1.42969,721600001.0
2007-06-06 15:01:00,1.42974,1.42996,1.42957,1.42973,358900002.0
2007-06-06 15:02:00,1.42968,1.42979,1.42932,1.42966,475400000.0
2007-06-06 15:03:00,1.42956,1.42975,1.4294,1.42959,373100001.0
2007-06-06 15:04:00,1.42952,1.42966,1.42891,1.42907,447300000.0
2007-06-06 15:05:00,1.4292,1.4296,1.4291,1.4296,408000002.0
2007-06-06 15:06:00,1.4296,1.42965,1.42926,1.4294,247900000.0
2007-06-06 15:07:00,1.42923,1.42941,1.42886,1.42893,343300001.0
2007-06-06 15:08:00,1.4288,1.42899,1.42853,1.42867,387800001.0
2007-06-06 15:09:00,1.42846,1.4287,1.42797,1.42834,493500000.0
2007-06-06 15:10:00,1.42821,1.42836,1.42777,1.42818,576300003.0
2007-06-06 15:11:00,1.42817,1.42849,1.42817,1.42837,508600001.0
2007-06-06 15:12:00,1.42853,1.42872,1.4284,1.42865,376600001.0
2007-06-06 15:13:00,1.42864,1.4288,1.42837,1.42854,451100002.0
2007-06-06 15:14:00,1.42854,1.42865,1.4283,1.42857,540100000.0
2007-06-06 15:15:00,1.42844,1.42856,1.42821,1.42824,437100000.0
2007-06-06 15:16:00,1.428,1.4282,1.4272,1.42733,520300001.0
2007-06-06 15:17:00,1.42733,1.42755,1.42715,1.42716,382400002.0
2007-06-06 15:18:00,1.4272,1.42765,1.4272,1.42728,263700001.0
2007-06-06 15:19:00,1.42736,1.42777,1.42724,1.42758,504900000.0
2007-06-06 15:20:00,1.42768,1.42779,1.42751,1.42771,511600000.0
2007-06-06 15:21:00,1.42779,1.42819,1.42769,1.42797,678700000.0
2007-06-06 15:22:00,1.42819,1.42838,1.42807,1.42815,606000000.0
2007-06-06 15:23:00,1.42817,1.4283,1.42801,1.42814,410600000.0
2007-06-06 15:24:00,1.42818,1.42821,1.42784,1.42798,669100004.0
2007-06-06 15:25:00,1.42807,1.42817,1.42779,1.42793,578000001.0
2007-06-06 15:26:00,1.42788,1.42791,1.42758,1.42774,700900001.0
2007-06-06 15:27:00,1.4278,1.42833,1.4278,1.42804,641400003.0
2007-06-06 15:28:00,1.4281,1.42837,1.42799,1.42831,642500000.0
2007-06-06 15:29:00,1.42824,1.4285,1.428,1.4283,605100001.0
2007-06-06 15:30:00,1.42844,1.42882,1.42831,1.42882,613500002.0
2007-06-06 15:31:00,1.42878,1.42878,1.42826,1.42826,514000000.0
2007-06-06 15:32:00,1.42821,1.42831,1.42804,1.42813,525000000.0
2007-06-06 15:33:00,1.4282,1.42851,1.42818,1.42844,444900002.0
2007-06-06 15:34:00,1.42852,1.42882,1.42837,1.42869,365100000.0
2007-06-06 15:35:00,1.42887,1.4291,1.42872,1.42876,679900002.0
2007-06-06 15:36:00,1.42897,1.42897,1.42838,1.42848,385600000.0
2007-06-06 15:37:00,1.42838,1.42838,1.42798,1.42798,319400000.0
2007-06-06 15:38:00,1.42803,1.4284,1.42782,1.42821,353300001.0
2007-06-06 15:39:00,1.42828,1.42856,1.42825,1.42825,456900002.0
2007-06-06 15:40:00,1.4283,1.42848,1.42806,1.42835,430500001.0
2007-06-06 15:41:00,1.42825,1.42825,1.42776,1.42789,315400000.0
2007-06-06 15:42:00,1.4281,1.42842,1.4281,1.42839,208500000.0
2007-06-06 15:43:00,1.42832,1.42846,1.42818,1.42835,456500001.0
2007-06-06 15:44:00,1.42819,1.42842,1.42811,1.42836,297800003.0
2007-06-06 15:45:00,1.42858,1.42858,1.42814,1.42847,633700001.0
2007-06-06 15:46:00,1.42843,1.42861,1.42828,1.42835,519700000.0
2007-06-06 15:47:00,1.42832,1.42837,1.4282,1.42837,196700000.0
2007-06-06 15:48:00,1.42844,1.42879,1.42844,1.42863,218400000.0
2007-06-06 15:49:00,1.42864,1.42864,1.42827,1.42849,297900000.0
2007-06-06 15:50:00,1.4284,1.42848,1.42811,1.42829,399200002.0
2007-06-06 15:51:00,1.42831,1.42858,1.42818,1.42838,497900002.0
2007-06-06 15:52:00,1.42839,1.4285,1.42817,1.42833,347700000.0
2007-06-06 15:53:00,1.42836,1.42862,1.42824,1.42829,351800000.0
2007-06-06 15:54:00,1.42837,1.42863,1.42834,1.42854,399300000.0
2007-06-06 15:55:00,1.42838,1.42843,1.42807,1.42821,365300000.0
2007-06-06 15:56:00,1.42828,1.42848,1.42821,1.42836,367900001.0
2007-06-06 15:57:00,1.42833,1.4284,1.4282,1.42823,362600001.0
2007-06-06 15:58:00,1.4284,1.42855,1.42829,1.42843,393600000.0
2007-06-06 15:59:00,1.42831,1.42884,1.42811,1.42853,514200002.0
2007-06-06 16:00:00,1.4286,1.42953,1.4286,1.42871,451100002.0
2007-06-06 16:01:00,1.42849,1.42925,1.42849,1.42878,443300000.0
2007-06-06 16:02:00,1.42881,1.42903,1.42858,1.42876,504400003.0
2007-06-06 16:03:00,1.42865,1.42894,1.42846,1.42849,481600001.0
2007-06-06 16:04:00,1.42831,1.42848,1.42786,1.42813,455700000.0
2007-06-06 16:05:00,1.42818,1.42826,1.42763,1.42777,409500002.0
2007-06-06 16:06:00,1.42782,1.42806,1.42782,1.42785,170200000.0
2007-06-06 16:07:00,1.42788,1.42821,1.42785,1.42806,216800001.0
2007-06-06 16:08:00,1.42781,1.4281,1.42778,1.428,184000000.0
2007-06-06 16:09:00,1.42781,1.42817,1.42781,1.42789,391800000.0
2007-06-06 16:10:00,1.42781,1.42808,1.4277,1.42791,439100000.0
2007-06-06 16:11:00,1.42789,1.42813,1.42775,1.42798,573200001.0
2007-06-06 16:12:00,1.4281,1.4282,1.42782,1.42803,439800001.0
2007-06-06 16:13:00,1.42815,1.42817,1.42795,1.42795,548400003.0
2007-06-06 16:14:00,1.4281,1.42822,1.42789,1.42809,506600001.0
2007-06-06 16:15:00,1.42803,1.42813,1.42778,1.42799,610500000.0
2007-06-06 16:16:00,1.4279,1.42809,1.4278,1.42792,597200001.0
2007-06-06 16:17:00,1.42787,1.42807,1.4277,1.42807,601300003.0
2007-06-06 16:18:00,1.428,1.42842,1.42791,1.42806,730900001.0
2007-06-06 16:19:00,1.42792,1.42812,1.42773,1.42812,684400001.0
2007-06-06 16:20:00,1.42822,1.42837,1.42791,1.42801,619900000.0
2007-06-06 16:21:00,1.42805,1.42826,1.4279,1.42793,539000003.0
2007-06-06 16:22:00,1.42801,1.42823,1.42782,1.42786,464600000.0
2007-06-06 16:23:00,1.4277,1.42791,1.42678,1.42678,458900002.0
2007-06-06 16:24:00,1.42668,1.42738,1.42668,1.4273,508800000.0
2007-06-06 16:25:00,1.42724,1.42741,1.42688,1.42705,624700001.0
2007-06-06 16:26:00,1.42693,1.42724,1.42683,1.42704,563000002.0
2007-06-06 16:27:00,1.42703,1.42729,1.42686,1.42695,460400001.0
2007-06-06 16:28:00,1.42682,1.42728,1.42682,1.4269,609800001.0
2007-06-06 16:29:00,1.42697,1.42718,1.42687,1.42706,468200001.0
2007-06-06 16:30:00,1.42692,1.42692,1.42631,1.42683,454900000.0
2007-06-06 16:31:00,1.42676,1.42712,1.42676,1.427,361500001.0
2007-06-06 16:32:00,1.42689,1.4272,1.42683,1.42699,535400000.0
2007-06-06 16:33:00,1.427,1.42719,1.42677,1.427,549900000.0
2007-06-06 16:34:00,1.42697,1.42709,1.42685,1.42693,401900000.0
2007-06-06 16:35:00,1.42687,1.42698,1.42679,1.42693,410100000.0
2007-06-06 16:36:00,1.42696,1.4271,1.42674,1.42697,531000002.0
2007-06-06 16:37:00,1.42699,1.42736,1.42678,1.42689,532700000.0
2007-06-06 16:38:00,1.42692,1.42754,1.42692,1.42737,591900001.0
2007-06-06 16:39:00,1.42722,1.42762,1.42712,1.42722,586100003.0
2007-06-06 16:40:00,1.42729,1.42777,1.42724,1.42724,386000000.0
2007-06-06 16:41:00,1.42728,1.42748,1.42718,1.42739,380400000.0
2007-06-06 16:42:00,1.4273,1.42747,1.42723,1.42731,384900000.0
2007-06-06 16:43:00,1.42722,1.42722,1.42684,1.42699,434300002.0
2007-06-06 16:44:00,1.42687,1.427,1.42677,1.42688,496700000.0
2007-06-06 16:45:00,1.42692,1.42703,1.42674,1.42693,515200001.0
2007-06-06 16:46:00,1.4269,1.42703,1.42678,1.42694,392400001.0
2007-06-06 16:47:00,1.42695,1.42695,1.42663,1.42677,523000000.0
2007-06-06 16:48:00,1.42677,1.42691,1.42646,1.42667,523300000.0
2007-06-06 16:49:00,1.42677,1.42714,1.42677,1.42695,482400000.0
2007-06-06 16:50:00,1.4269,1.4271,1.42672,1.42678,356300000.0
2007-06-06 16:51:00,1.42688,1.42709,1.42681,1.42709,341900001.0
2007-06-06 16:52:00,1.42707,1.42751,1.42707,1.42744,302900004.0
2007-06-06 16:53:00,1.42737,1.42737,1.42708,1.42712,672000002.0
2007-06-06 16:54:00,1.42709,1.42744,1.42706,1.42724,529400002.0
2007-06-06 16:55:00,1.42723,1.42732,1.4269,1.42732,518100001.0
2007-06-06 16:56:00,1.42728,1.42759,1.42728,1.42753,226300000.0
2007-06-06 16:57:00,1.42768,1.42812,1.42763,1.42812,476000000.0
2007-06-06 16:58:00,1.42809,1.42816,1.42752,1.42781,609500001.0
2007-06-06 16:59:00,1.42762,1.42812,1.42715,1.42722,516200005.0
2007-06-06 17:00:00,1.4272,1.42762,1.4271,1.42712,840900000.0
2007-06-06 17:01:00,1.42713,1.42746,1.42674,1.4274,431600000.0
2007-06-06 17:02:00,1.42751,1.42755,1.42714,1.42753,418000000.0
2007-06-06 17:03:00,1.42744,1.4275,1.42705,1.4273,487400001.0
2007-06-06 17:04:00,1.42732,1.42761,1.42726,1.4275,610400000.0
2007-06-06 17:05:00,1.42735,1.42751,1.42723,1.42738,436900001.0
2007-06-06 17:06:00,1.42709,1.4275,1.42702,1.42733,395300001.0
2007-06-06 17:07:00,1.42735,1.42735,1.42701,1.42719,394000001.0
2007-06-06 17:08:00,1.42719,1.42728,1.42697,1.42697,464900001.0
2007-06-06 17:09:00,1.42724,1.42724,1.42677,1.42695,574300002.0
2007-06-06 17:10:00,1.4271,1.42727,1.42703,1.42727,379600000.0
2007-06-06 17:11:00,1.42735,1.42739,1.42685,1.427,567400000.0
2007-06-06 17:12:00,1.42705,1.42719,1.42684,1.42702,372400000.0
2007-06-06 17:13:00,1.42705,1.4272,1.42693,1.42715,321800002.0
2007-06-06 17:14:00,1.42706,1.42709,1.42677,1.42692,494100001.0
2007-06-06 17:15:00,1.42671,1.42696,1.42649,1.42684,574300000.0
2007-06-06 17:16:00,1.42674,1.42693,1.42643,1.4267,421000000.0
2007-06-06 17:17:00,1.4266,1.42666,1.42639,1.42663,378300000.0
2007-06-06 17:18:00,1.42676,1.42679,1.42648,1.42677,586200000.0
2007-06-06 17:19:00,1.42673,1.42688,1.4264,1.42688,299700001.0
2007-06-06 17:20:00,1.42694,1.42705,1.42629,1.42689,463800002.0
2007-06-06 17:21:00,1.42693,1.42725,1.42688,1.42705,427400000.0
2007-06-06 17:22:00,1.42711,1.42715,1.42678,1.42714,514600002.0
2007-06-06 17:23:00,1.42706,1.42715,1.42681,1.42703,590900003.0
2007-06-06 17:24:00,1.42698,1.42735,1.42695,1.4273,480000001.0
2007-06-06 17:25:00,1.42741,1.42768,1.42733,1.42766,364900000.0
2007-06-06 17:26:00,1.42761,1.42762,1.4272,1.42762,549300002.0
2007-06-06 17:27:00,1.4275,1.42794,1.42739,1.4277,548000000.0
2007-06-06 17:28:00,1.42779,1.42805,1.4274,1.42753,640500001.0
2007-06-06 17:29:00,1.42753,1.42778,1.42739,1.42773,674400002.0
2007-06-06 17:30:00,1.42766,1.42781,1.42724,1.42758,475100000.0
2007-06-06 17:31:00,1.42767,1.42787,1.42755,1.42769,652100002.0
2007-06-06 17:32:00,1.42769,1.42784,1.42758,1.42763,482500001.0
2007-06-06 17:33:00,1.42759,1.42778,1.42737,1.42753,547700000.0
2007-06-06 17:34:00,1.42753,1.42769,1.42736,1.42769,390000000.0
2007-06-06 17:35:00,1.42759,1.42766,1.42743,1.42761,478600001.0
2007-06-06 17:36:00,1.42761,1.42786,1.42745,1.42765,465800001.0
2007-06-06 17:37:00,1.42771,1.42782,1.42745,1.42757,360800002.0
2007-06-06 17:38:00,1.42758,1.42791,1.42758,1.42775,447800002.0
2007-06-06 17:39:00,1.42769,1.42777,1.4273,1.42733,620100001.0
2007-06-06 17:40:00,1.42723,1.42729,1.42702,1.42714,331000000.0
2007-06-06 17:41:00,1.42713,1.42755,1.42713,1.42755,437100001.0
2007-06-06 17:42:00,1.42771,1.42773,1.42728,1.4277,323600001.0
2007-06-06 17:43:00,1.42768,1.42778,1.4275,1.42752,414000002.0
2007-06-06 17:44:00,1.42735,1.42767,1.42733,1.42737,434300002.0
2007-06-06 17:45:00,1.42706,1.42721,1.42683,1.42713,543800002.0
2007-06-06 17:46:00,1.4272,1.42736,1.42707,1.42728,434200000.0
2007-06-06 17:47:00,1.42732,1.42742,1.42719,1.42734,450800000.0
2007-06-06 17:48:00,1.42724,1.42724,1.42652,1.42652,406400000.0
2007-06-06 17:49:00,1.4264,1.42661,1.42607,1.42643,365400000.0
2007-06-06 17:50:00,1.42652,1.42666,1.42613,1.42655,532800001.0
2007-06-06 17:51:00,1.42648,1.42714,1.42648,1.42705,440300000.0
2007-06-06 17:52:00,1.42713,1.42743,1.42702,1.42707,478100000.0
2007-06-06 17:53:00,1.42704,1.42743,1.42697,1.42699,502300003.0
2007-06-06 17:54:00,1.427,1.42725,1.42677,1.42693,416700003.0
2007-06-06 17:55:00,1.42707,1.42758,1.42707,1.42734,416100000.0
2007-06-06 17:56:00,1.42749,1.42749,1.42714,1.42725,470600003.0
2007-06-06 17:57:00,1.4273,1.42738,1.42703,1.42711,594000002.0
2007-06-06 17:58:00,1.4271,1.42761,1.42692,1.42732,640500002.0
2007-06-06 17:59:00,1.42741,1.42819,1.42741,1.42815,250100000.0
2007-06-06 18:00:00,1.42795,1.42826,1.42769,1.42799,670900002.0
2007-06-06 18:01:00,1.42792,1.42828,1.42792,1.42813,789200006.0
2007-06-06 18:02:00,1.42822,1.42881,1.4282,1.42881,602300002.0
2007-06-06 18:03:00,1.42886,1.42892,1.42866,1.42879,406000002.0
2007-06-06 18:04:00,1.42909,1.42921,1.42889,1.42909,528800000.0
2007-06-06 18:05:00,1.42919,1.42943,1.42896,1.42927,485800000.0
2007-06-06 18:06:00,1.42921,1.42934,1.429,1.42914,376200002.0
2007-06-06 18:07:00,1.42902,1.42909,1.42882,1.42882,402800000.0
2007-06-06 18:08:00,1.42864,1.4288,1.42855,1.42862,472900001.0
2007-06-06 18:09:00,1.42849,1.42851,1.42803,1.42822,485600001.0
2007-06-06 18:10:00,1.4282,1.4282,1.42785,1.42789,555900002.0
2007-06-06 18:11:00,1.42794,1.42815,1.42792,1.428,307500000.0
2007-06-06 18:12:00,1.42796,1.42798,1.42762,1.4277,427700000.0
2007-06-06 18:13:00,1.42777,1.42777,1.42753,1.42771,323600000.0
2007-06-06 18:14:00,1.42779,1.42796,1.42758,1.42766,544300002.0
2007-06-06 18:15:00,1.42745,1.42778,1.42745,1.42763,535800000.0
2007-06-06 18:16:00,1.42778,1.42781,1.42762,1.42769,318300002.0
2007-06-06 18:17:00,1.42755,1.42778,1.42747,1.42768,483200000.0
2007-06-06 18:18:00,1.42787,1.42845,1.42785,1.42845,503400000.0
2007-06-06 18:19:00,1.42834,1.42836,1.42786,1.42798,446700002.0
2007-06-06 18:20:00,1.42798,1.42829,1.42797,1.42797,397800000.0
2007-06-06 18:21:00,1.42794,1.42829,1.42794,1.42801,394900001.0
2007-06-06 18:22:00,1.42813,1.42824,1.42799,1.42814,408800001.0
2007-06-06 18:23:00,1.42802,1.42831,1.428,1.42815,403700002.0
2007-06-06 18:24:00,1.42815,1.42835,1.42814,1.42815,331800001.0
2007-06-06 18:25:00,1.42815,1.42824,1.42806,1.42807,410400000.0
2007-06-06 18:26:00,1.428,1.42821,1.42794,1.42821,312500002.0
2007-06-06 18:27:00,1.42828,1.42839,1.42807,1.42839,380000001.0
2007-06-06 18:28:00,1.42835,1.42842,1.42807,1.4281,325100000.0
2007-06-06 18:29:00,1.42814,1.42829,1.42791,1.42792,669600002.0
2007-06-06 18:30:00,1.42797,1.42805,1.42776,1.42805,452200001.0
2007-06-06 18:31:00,1.42813,1.42813,1.42779,1.42793,486100001.0
2007-06-06 18:32:00,1.42784,1.42804,1.4277,1.42786,386900001.0
2007-06-06 18:33:00,1.42788,1.42811,1.42779,1.42797,556800000.0
2007-06-06 18:34:00,1.42814,1.42817,1.42798,1.42801,366800000.0
2007-06-06 18:35:00,1.42799,1.42839,1.42799,1.42819,383600005.0
2007-06-06 18:36:00,1.42792,1.42813,1.42785,1.42813,374200000.0
2007-06-06 18:37:00,1.42818,1.42826,1.42795,1.42806,349200002.0
2007-06-06 18:38:00,1.42809,1.42815,1.42795,1.42815,369300000.0
2007-06-06 18:39:00,1.42809,1.42827,1.42809,1.42818,257600000.0
2007-06-06 18:40:00,1.4282,1.42845,1.42814,1.42837,565100002.0
2007-06-06 18:41:00,1.42845,1.4287,1.42845,1.42856,191400001.0
2007-06-06 18:42:00,1.42857,1.42857,1.42824,1.42829,521100000.0
2007-06-06 18:43:00,1.42816,1.42838,1.42786,1.42794,594700000.0
2007-06-06 18:44:00,1.42789,1.42804,1.42772,1.42793,467000001.0
2007-06-06 18:45:00,1.42791,1.42804,1.42751,1.4276,342900001.0
2007-06-06 18:46:00,1.4276,1.42793,1.42735,1.42735,426900001.0
2007-06-06 18:47:00,1.42713,1.4275,1.42712,1.42734,453500001.0
2007-06-06 18:48:00,1.4273,1.42754,1.42717,1.42728,601200004.0
2007-06-06 18:49:00,1.4273,1.42762,1.42713,1.42762,317400000.0
2007-06-06 18:50:00,1.42769,1.42776,1.4275,1.4277,278700000.0
2007-06-06 18:51:00,1.42769,1.42777,1.4276,1.42766,241600002.0
2007-06-06 18:52:00,1.42759,1.4277,1.42744,1.4277,338400003.0
2007-06-06 18:53:00,1.42767,1.42779,1.42739,1.42759,576000000.0
2007-06-06 18:54:00,1.42772,1.42779,1.42757,1.42762,615800003.0
2007-06-06 18:55:00,1.42773,1.42773,1.42726,1.42741,603300000.0
2007-06-06 18:56:00,1.42717,1.42719,1.42683,1.42705,612900000.0
2007-06-06 18:57:00,1.4271,1.42743,1.42707,1.42721,693500002.0
2007-06-06 18:58:00,1.42727,1.42738,1.42717,1.42734,406900001.0
2007-06-06 18:59:00,1.42735,1.42773,1.42735,1.4276,502600000.0
2007-06-06 19:00:00,1.42765,1.42784,1.42755,1.42774,298900002.0
2007-06-06 19:01:00,1.42775,1.4279,1.42759,1.42774,483400001.0
2007-06-06 19:02:00,1.42769,1.42776,1.42734,1.42738,540600003.0
2007-06-06 19:03:00,1.42744,1.42759,1.42723,1.4274,602700001.0
2007-06-06 19:04:00,1.42749,1.42793,1.42741,1.42786,602300000.0
2007-06-06 19:05:00,1.42778,1.42824,1.4276,1.42824,759500002.0
2007-06-06 19:06:00,1.42825,1.42839,1.42779,1.42818,524800001.0
2007-06-06 19:07:00,1.42797,1.42831,1.42793,1.42795,630100002.0
2007-06-06 19:08:00,1.4278,1.42827,1.42779,1.42818,522800001.0
2007-06-06 19:09:00,1.42838,1.42853,1.42812,1.42839,537500002.0
2007-06-06 19:10:00,1.42835,1.4285,1.4283,1.42837,541900002.0
2007-06-06 19:11:00,1.4284,1.42857,1.42825,1.42833,382700000.0
2007-06-06 19:12:00,1.42837,1.42853,1.42833,1.42844,559900001.0
2007-06-06 19:13:00,1.42842,1.42864,1.42829,1.42851,729900002.0
2007-06-06 19:14:00,1.42845,1.42876,1.42842,1.4286,696900000.0
2007-06-06 19:15:00,1.42851,1.4288,1.4285,1.42866,482800000.0
2007-06-06 19:16:00,1.42876,1.42897,1.42858,1.42861,216600000.0
2007-06-06 19:17:00,1.42845,1.42869,1.42832,1.42851,516200000.0
2007-06-06 19:18:00,1.42846,1.42876,1.42823,1.42838,516700003.0
2007-06-06 19:19:00,1.42836,1.42863,1.42836,1.42836,373900000.0
2007-06-06 19:20:00,1.42858,1.42889,1.42857,1.42872,537900000.0
2007-06-06 19:21:00,1.42885,1.42888,1.42859,1.42867,327200001.0
2007-06-06 19:22:00,1.42891,1.42903,1.4288,1.42888,389500000.0
2007-06-06 19:23:00,1.42896,1.42907,1.4287,1.42872,389500001.0
2007-06-06 19:24:00,1.42881,1.42905,1.42868,1.42878,494400000.0
2007-06-06 19:25:00,1.42877,1.42906,1.42875,1.42889,635100002.0
2007-06-06 19:26:00,1.4289,1.42899,1.42877,1.42877,224100000.0
2007-06-06 19:27:00,1.42875,1.42898,1.42875,1.42884,294700001.0
2007-06-06 19:28:00,1.42912,1.4293,1.42887,1.42919,313900000.0
2007-06-06 19:29:00,1.42917,1.4292,1.42892,1.42896,403400000.0
2007-06-06 19:30:00,1.42897,1.42918,1.42887,1.42902,427000000.0
2007-06-06 19:31:00,1.42904,1.42905,1.4288,1.42886,632400002.0
2007-06-06 19:32:00,1.42886,1.42898,1.42876,1.42891,328300000.0
2007-06-06 19:33:00,1.42896,1.42896,1.42876,1.42878,404000000.0
2007-06-06 19:34:00,1.42878,1.42896,1.42876,1.42894,583400001.0
2007-06-06 19:35:00,1.42894,1.4292,1.42883,1.42894,452200001.0
2007-06-06 19:36:00,1.42891,1.42911,1.42889,1.42899,272700001.0
2007-06-06 19:37:00,1.42904,1.42911,1.42894,1.42901,382200003.0
2007-06-06 19:38:00,1.42901,1.42911,1.42879,1.42883,499100000.0
2007-06-06 19:39:00,1.42891,1.4291,1.42883,1.42895,309000000.0
2007-06-06 19:40:00,1.42909,1.42914,1.42896,1.42904,281300001.0
2007-06-06 19:41:00,1.42896,1.42906,1.42885,1.42885,207000000.0
2007-06-06 19:42:00,1.42882,1.42903,1.42882,1.42893,255600001.0
2007-06-06 19:43:00,1.42897,1.42911,1.42894,1.42904,278400000.0
2007-06-06 19:44:00,1.42906,1.42914,1.42894,1.42899,281800000.0
2007-06-06 19:45:00,1.42904,1.42914,1.42902,1.42902,97600000.0
2007-06-06 19:46:00,1.42907,1.42911,1.4289,1.42896,238800001.0
2007-06-06 19:47:00,1.429,1.42912,1.4289,1.42893,409600002.0
2007-06-06 19:48:00,1.42905,1.42917,1.42888,1.42902,241700001.0
2007-06-06 19:49:00,1.42894,1.42903,1.42858,1.42883,578200004.0
2007-06-06 19:50:00,1.42882,1.429,1.4287,1.42885,523700002.0
2007-06-06 19:51:00,1.42866,1.42877,1.42854,1.42858,381300002.0
2007-06-06 19:52:00,1.42853,1.42892,1.42844,1.42865,501300000.0
2007-06-06 19:53:00,1.42874,1.42884,1.42847,1.42884,635500001.0
2007-06-06 19:54:00,1.42892,1.42892,1.42866,1.4287,290000000.0
2007-06-06 19:55:00,1.42881,1.42893,1.42861,1.42882,364000000.0
2007-06-06 19:56:00,1.42878,1.42895,1.42864,1.42885,461000002.0
2007-06-06 19:57:00,1.42885,1.42893,1.42872,1.42882,240400001.0
2007-06-06 19:58:00,1.4288,1.42902,1.42865,1.4287,520900000.0
2007-06-06 19:59:00,1.42886,1.42899,1.42874,1.42898,360100000.0
2007-06-06 20:00:00,1.429,1.42925,1.42895,1.42899,447300001.0
2007-06-06 20:01:00,1.429,1.42918,1.42892,1.42907,737000002.0
2007-06-06 20:02:00,1.42905,1.42927,1.42895,1.42907,585300002.0
2007-06-06 20:03:00,1.42906,1.4292,1.42888,1.42897,624300001.0
2007-06-06 20:04:00,1.42899,1.42914,1.42891,1.42897,392500001.0
2007-06-06 20:05:00,1.42897,1.42912,1.4289,1.42899,361700000.0
2007-06-06 20:06:00,1.42906,1.42931,1.4289,1.42902,514800001.0
2007-06-06 20:07:00,1.42902,1.42902,1.42869,1.42894,461100000.0
2007-06-06 20:08:00,1.42901,1.42909,1.42879,1.42907,637700000.0
2007-06-06 20:09:00,1.42897,1.42904,1.42869,1.42892,671700002.0
2007-06-06 20:10:00,1.42897,1.42911,1.42881,1.42901,684900003.0
2007-06-06 20:11:00,1.42884,1.42904,1.42879,1.42884,713600000.0
2007-06-06 20:12:00,1.42892,1.42913,1.42876,1.42889,666200002.0
2007-06-06 20:13:00,1.42879,1.42893,1.4287,1.42874,442500002.0
2007-06-06 20:14:00,1.42882,1.42902,1.42878,1.42884,324500001.0
2007-06-06 20:15:00,1.42876,1.42892,1.42872,1.42892,423700002.0
2007-06-06 20:16:00,1.42892,1.42899,1.4287,1.42871,209700000.0
2007-06-06 20:17:00,1.42871,1.42878,1.42855,1.42864,282400000.0
2007-06-06 20:18:00,1.42875,1.42886,1.42851,1.4286,621800001.0
2007-06-06 20:19:00,1.42873,1.42885,1.42859,1.42873,325200000.0
2007-06-06 20:20:00,1.42882,1.42885,1.42859,1.42866,406100000.0
2007-06-06 20:21:00,1.42874,1.42887,1.42865,1.42875,47400000.0
2007-06-06 20:22:00,1.42887,1.429,1.4288,1.42893,271800002.0
2007-06-06 20:23:00,1.42888,1.42902,1.42871,1.42881,338700000.0
2007-06-06 20:24:00,1.4288,1.42893,1.42877,1.42877,277700002.0
2007-06-06 20:25:00,1.42891,1.42902,1.42884,1.42894,297600001.0
2007-06-06 20:26:00,1.42875,1.42888,1.42865,1.42875,354300002.0
2007-06-06 20:27:00,1.42881,1.42896,1.4287,1.42893,442800001.0
2007-06-06 20:28:00,1.42895,1.42903,1.42881,1.42882,281600000.0
2007-06-06 20:29:00,1.42885,1.42885,1.42864,1.42867,521200000.0
2007-06-06 20:30:00,1.42865,1.42888,1.42859,1.42867,219500000.0
2007-06-06 20:31:00,1.42863,1.42882,1.42863,1.42882,279900001.0
2007-06-06 20:32:00,1.42884,1.42884,1.42855,1.42872,186000000.0
2007-06-06 20:33:00,1.42874,1.42881,1.42857,1.42874,289400000.0
2007-06-06 20:34:00,1.42875,1.42875,1.42846,1.42852,370600001.0
2007-06-06 20:35:00,1.42843,1.42861,1.42836,1.42847,256200001.0
2007-06-06 20:36:00,1.42857,1.42863,1.42838,1.42857,430300002.0
2007-06-06 20:37:00,1.42855,1.42863,1.42842,1.42852,359900003.0
2007-06-06 20:38:00,1.42837,1.42855,1.42835,1.4284,264500001.0
2007-06-06 20:39:00,1.4285,1.42866,1.42828,1.42857,497300001.0
2007-06-06 20:40:00,1.42866,1.42869,1.42834,1.42853,359100000.0
2007-06-06 20:41:00,1.42849,1.42861,1.42822,1.42833,390000000.0
2007-06-06 20:42:00,1.42817,1.42856,1.42817,1.42844,232700000.0
2007-06-06 20:43:00,1.42855,1.42855,1.42819,1.42819,187200001.0
2007-06-06 20:44:00,1.42811,1.42828,1.42789,1.42828,270200001.0
2007-06-06 20:45:00,1.42811,1.42814,1.42798,1.42813,551200000.0
2007-06-06 20:46:00,1.42818,1.42828,1.4281,1.42826,273200000.0
2007-06-06 20:47:00,1.42816,1.42834,1.42808,1.42813,283600000.0
2007-06-06 20:48:00,1.42811,1.42831,1.42803,1.42803,335700000.0
2007-06-06 20:49:00,1.42812,1.42828,1.42792,1.42823,399200000.0
2007-06-06 20:50:00,1.42812,1.42835,1.4281,1.42815,222000001.0
2007-06-06 20:51:00,1.42814,1.42834,1.42806,1.42826,247300000.0
2007-06-06 20:52:00,1.42827,1.42848,1.42826,1.42834,190400001.0
2007-06-06 20:53:00,1.42832,1.42851,1.42824,1.42837,194400000.0
2007-06-06 20:54:00,1.42836,1.42858,1.4282,1.42855,105300001.0
2007-06-06 20:55:00,1.4285,1.42873,1.4285,1.42868,353200001.0
2007-06-06 20:56:00,1.42869,1.42882,1.42846,1.42864,133900000.0
2007-06-06 20:57:00,1.42865,1.42911,1.42865,1.42892,371300000.0
2007-06-06 20:58:00,1.42903,1.4292,1.42898,1.42902,278900001.0
2007-06-06 20:59:00,1.42929,1.42959,1.42929,1.4294,148300000.0
2007-06-06 21:00:00,1.42921,1.42939,1.42906,1.42906,309600000.0
2007-06-06 21:01:00,1.42923,1.42938,1.42917,1.42917,214600000.0
2007-06-06 21:02:00,1.42927,1.42929,1.42919,1.42927,75900000.0
2007-06-06 21:03:00,1.42929,1.42933,1.42902,1.42911,42000001.0
2007-06-06 21:04:00,1.42915,1.42929,1.42907,1.42921,384200000.0
2007-06-06 21:05:00,1.42943,1.42948,1.42916,1.42921,423800000.0
2007-06-06 21:06:00,1.42914,1.4294,1.42911,1.42917,241500000.0
2007-06-06 21:07:00,1.42915,1.42926,1.42905,1.42915,260500003.0
2007-06-06 21:08:00,1.42901,1.42929,1.429,1.42903,275400000.0
2007-06-06 21:09:00,1.42894,1.42905,1.42885,1.4289,32800000.0
2007-06-06 21:10:00,1.42892,1.42921,1.42885,1.42897,251000000.0
2007-06-06 21:11:00,1.42913,1.42917,1.42892,1.42894,32700000.0
2007-06-06 21:12:00,1.42907,1.42912,1.42894,1.42904,218300001.0
2007-06-06 21:13:00,1.42904,1.42911,1.42897,1.42904,268100003.0
2007-06-06 21:14:00,1.42902,1.42904,1.42887,1.42893,247400001.0
2007-06-06 21:15:00,1.42883,1.42892,1.42872,1.42875,357000000.0
2007-06-06 21:16:00,1.42874,1.42892,1.42873,1.42889,151500000.0
2007-06-06 21:17:00,1.42889,1.42908,1.42877,1.42908,306800002.0
2007-06-06 21:18:00,1.42896,1.42904,1.42889,1.42899,194700000.0
2007-06-06 21:19:00,1.42884,1.429,1.42868,1.42881,148200000.0
2007-06-06 21:20:00,1.42887,1.42891,1.42877,1.42877,52000000.0
2007-06-06 21:21:00,1.42871,1.42883,1.42856,1.42856,138100001.0
2007-06-06 21:22:00,1.42842,1.42867,1.42842,1.42859,292900001.0
2007-06-06 21:23:00,1.42862,1.42872,1.42862,1.42862,76600000.0
2007-06-06 21:24:00,1.42867,1.429,1.42867,1.42874,137000000.0
2007-06-06 21:25:00,1.42901,1.42906,1.42886,1.42894,202100000.0
2007-06-06 21:26:00,1.42894,1.42911,1.42891,1.42894,263500000.0
2007-06-06 21:27:00,1.42893,1.42899,1.42891,1.42893,187100000.0
2007-06-06 21:28:00,1.42896,1.42917,1.4289,1.42903,171300000.0
2007-06-06 21:29:00,1.42904,1.42925,1.42901,1.42905,246900001.0
2007-06-06 21:30:00,1.429,1.42922,1.429,1.42922,68000000.0
2007-06-06 21:31:00,1.42928,1.42943,1.42916,1.42928,352200000.0
2007-06-06 21:32:00,1.42935,1.42935,1.42916,1.42933,348900000.0
2007-06-06 21:33:00,1.42929,1.42929,1.42908,1.42918,307300000.0
2007-06-06 21:34:00,1.42925,1.42935,1.42913,1.42923,231000000.0
2007-06-06 21:35:00,1.4292,1.42927,1.42905,1.42912,309500000.0
2007-06-06 21:36:00,1.42907,1.4291,1.42889,1.42894,257500001.0
2007-06-06 21:37:00,1.42907,1.4294,1.42901,1.42908,266700000.0
2007-06-06 21:38:00,1.4291,1.42918,1.42893,1.429,254900002.0
2007-06-06 21:39:00,1.429,1.42918,1.42895,1.42898,315100001.0
2007-06-06 21:40:00,1.42896,1.42896,1.42857,1.42857,197300002.0
2007-06-06 21:41:00,1.42861,1.42888,1.42857,1.42857,249800001.0
2007-06-06 21:42:00,1.42861,1.42888,1.42861,1.42876,176700000.0
2007-06-06 21:43:00,1.42882,1.42896,1.42875,1.4288,204200001.0
2007-06-06 21:44:00,1.42864,1.42864,1.42843,1.42861,150200000.0
2007-06-06 21:45:00,1.42866,1.4289,1.42857,1.42874,347100000.0
2007-06-06 21:46:00,1.42836,1.42851,1.42818,1.42836,392600000.0
2007-06-06 21:47:00,1.42835,1.4286,1.42831,1.42838,344600003.0
2007-06-06 21:48:00,1.42841,1.42851,1.42829,1.42838,492800002.0
2007-06-06 21:49:00,1.42836,1.42857,1.42834,1.42846,270000000.0
2007-06-06 21:50:00,1.42839,1.42858,1.42815,1.42821,430900001.0
2007-06-06 21:51:00,1.42826,1.42834,1.42806,1.42808,562200001.0
2007-06-06 21:52:00,1.42812,1.42843,1.42811,1.4284,316600001.0
2007-06-06 21:53:00,1.42844,1.42847,1.42826,1.42847,88700000.0
2007-06-06 21:54:00,1.4284,1.42853,1.42835,1.42842,416100000.0
2007-06-06 21:55:00,1.42838,1.42838,1.42814,1.42822,169400001.0
2007-06-06 21:56:00,1.42839,1.42866,1.42839,1.42866,43400000.0
2007-06-06 21:57:00,1.42844,1.42856,1.42822,1.42832,261000001.0
2007-06-06 21:58:00,1.42832,1.4285,1.42826,1.42838,155500000.0
2007-06-06 21:59:00,1.42833,1.4284,1.4282,1.42827,247600000.0
2007-06-06 22:00:00,1.42821,1.42846,1.42818,1.42846,98400001.0
2007-06-06 22:01:00,1.42836,1.42859,1.42836,1.42848,115500000.0
2007-06-06 22:02:00,1.4285,1.4287,1.4285,1.42865,218600002.0
2007-06-06 22:03:00,1.42881,1.42903,1.42867,1.42869,119000000.0
2007-06-06 22:04:00,1.42886,1.42898,1.4287,1.42878,224200002.0
2007-06-06 22:05:00,1.42892,1.42915,1.42889,1.42909,217800000.0
2007-06-06 22:06:00,1.42896,1.42923,1.4289,1.42898,117000000.0
2007-06-06 22:07:00,1.42905,1.42919,1.42891,1.42891,167200000.0
2007-06-06 22:08:00,1.42896,1.42942,1.42896,1.42938,179200000.0
2007-06-06 22:09:00,1.42924,1.42933,1.42895,1.42895,298400001.0
2007-06-06 22:10:00,1.42897,1.4293,1.42886,1.42917,172700000.0
2007-06-06 22:11:00,1.429,1.42926,1.4289,1.42894,239400000.0
2007-06-06 22:12:00,1.42916,1.4293,1.42906,1.42916,205700000.0
2007-06-06 22:13:00,1.42887,1.42914,1.42887,1.42894,212200000.0
2007-06-06 22:14:00,1.42889,1.42917,1.42889,1.42896,162600001.0
2007-06-06 22:15:00,1.42893,1.42913,1.42888,1.42896,115300000.0
2007-06-06 22:16:00,1.42891,1.42901,1.4289,1.42893,74200000.0
2007-06-06 22:17:00,1.4289,1.42907,1.42877,1.42899,199300000.0
2007-06-06 22:18:00,1.42895,1.42918,1.42885,1.42898,119700000.0
2007-06-06 22:19:00,1.42885,1.42918,1.42883,1.42891,224200000.0
2007-06-06 22:20:00,1.42904,1.42911,1.42889,1.42896,143900000.0
2007-06-06 22:21:00,1.42906,1.42911,1.42889,1.42891,128100000.0
2007-06-06 22:22:00,1.42888,1.42903,1.42884,1.42891,178200000.0
2007-06-06 22:23:00,1.42889,1.42894,1.42879,1.42885,191600001.0
2007-06-06 22:24:00,1.42892,1.42916,1.42866,1.42866,300200002.0
2007-06-06 22:25:00,1.42861,1.42901,1.4286,1.42878,160600000.0
2007-06-06 22:26:00,1.42883,1.42898,1.42883,1.42898,184100000.0
2007-06-06 22:27:00,1.42915,1.42921,1.42894,1.429,158200001.0
2007-06-06 22:28:00,1.4287,1.42908,1.42865,1.42867,79400000.0
2007-06-06 22:29:00,1.42888,1.42922,1.42887,1.42907,194400000.0
2007-06-06 22:30:00,1.42919,1.42941,1.42902,1.42912,231100000.0
2007-06-06 22:31:00,1.42916,1.42929,1.42891,1.42923,239800002.0
2007-06-06 22:32:00,1.42922,1.42926,1.42876,1.42912,266600004.0
2007-06-06 22:33:00,1.42898,1.42898,1.42867,1.42882,98400000.0
2007-06-06 22:34:00,1.42896,1.42948,1.42896,1.42906,218900000.0
2007-06-06 22:36:00,1.42868,1.42873,1.4286,1.4286,146900000.0
2007-06-06 22:37:00,1.42881,1.42884,1.42862,1.42864,234100000.0
2007-06-06 22:38:00,1.42849,1.42895,1.42849,1.42863,331500000.0
2007-06-06 22:39:00,1.42877,1.42885,1.42861,1.42874,273100000.0
2007-06-06 22:40:00,1.42869,1.42911,1.42863,1.42871,329899998.0
2007-06-06 22:41:00,1.42893,1.42895,1.42865,1.42895,255200003.0
2007-06-06 22:42:00,1.42905,1.42905,1.42875,1.4289,158200000.0
2007-06-06 22:43:00,1.42882,1.42898,1.42877,1.42888,222700003.0
2007-06-06 22:44:00,1.4286,1.4288,1.4286,1.4288,240100002.0
2007-06-06 22:45:00,1.42871,1.4288,1.42866,1.42867,253400000.0
2007-06-06 22:46:00,1.42857,1.42883,1.42857,1.42869,170100000.0
2007-06-06 22:47:00,1.42854,1.42872,1.42854,1.42868,133800001.0
2007-06-06 22:48:00,1.42872,1.42887,1.42867,1.42877,102600000.0
2007-06-06 22:49:00,1.42894,1.42894,1.42872,1.42875,222500001.0
2007-06-06 22:50:00,1.4283,1.42871,1.42826,1.42838,200400000.0
2007-06-06 22:51:00,1.42866,1.42888,1.42862,1.42871,270200001.0
2007-06-06 22:52:00,1.42834,1.42877,1.4283,1.4283,328500001.0
2007-06-06 22:53:00,1.42834,1.42861,1.42834,1.42839,168700001.0
2007-06-06 22:54:00,1.42834,1.42847,1.4282,1.42847,146400000.0
2007-06-06 22:55:00,1.42839,1.42839,1.42825,1.42836,285900000.0
2007-06-06 22:56:00,1.4284,1.42874,1.42832,1.42862,192200000.0
2007-06-06 22:57:00,1.4288,1.42883,1.42849,1.42867,17400000.0
2007-06-06 22:58:00,1.4289,1.4291,1.42876,1.42894,32600000.0
2007-06-06 22:59:00,1.42894,1.42906,1.42888,1.429,33700000.0
2007-06-06 23:00:00,1.42851,1.42886,1.42851,1.42869,122100000.0
2007-06-06 23:01:00,1.42909,1.4293,1.42885,1.42885,30200000.0
2007-06-06 23:02:00,1.4289,1.42945,1.42885,1.42885,41000000.0
2007-06-06 23:03:00,1.42905,1.42908,1.42893,1.42898,45400001.0
2007-06-06 23:04:00,1.429,1.429,1.4285,1.42883,23200000.0
2007-06-06 23:05:00,1.42852,1.42877,1.42852,1.42852,52500000.0
2007-06-06 23:06:00,1.42868,1.42899,1.4286,1.4286,47400000.0
2007-06-06 23:07:00,1.42871,1.42891,1.42841,1.42841,35700000.0
2007-06-06 23:08:00,1.42841,1.42841,1.42841,1.42841,36300000.0
2007-06-06 23:09:00,1.42859,1.4286,1.42823,1.42844,58800000.0
2007-06-06 23:10:00,1.42842,1.42896,1.42842,1.42896,77300000.0
2007-06-06 23:11:00,1.42912,1.42912,1.42885,1.42885,89300001.0
2007-06-06 23:12:00,1.4291,1.4291,1.42866,1.42866,88100000.0
2007-06-06 23:13:00,1.4286,1.42868,1.42858,1.42858,100500000.0
2007-06-06 23:14:00,1.42857,1.42901,1.42857,1.42877,50600001.0
2007-06-06 23:15:00,1.42898,1.42913,1.42866,1.42866,36300000.0
2007-06-06 23:16:00,1.42857,1.42857,1.42833,1.42847,97200001.0
2007-06-06 23:17:00,1.42838,1.42839,1.42819,1.4282,114100001.0
2007-06-06 23:18:00,1.42859,1.42867,1.42841,1.42846,24200000.0
2007-06-06 23:19:00,1.42837,1.42837,1.42803,1.42803,26600000.0
2007-06-06 23:20:00,1.42844,1.42856,1.42841,1.42841,73200000.0
2007-06-06 23:21:00,1.42856,1.4286,1.42846,1.42853,41000000.0
2007-06-06 23:22:00,1.42859,1.4287,1.42809,1.42841,136500000.0
2007-06-06 23:23:00,1.42847,1.4285,1.4278,1.42831,169200000.0
2007-06-06 23:24:00,1.42801,1.42811,1.42788,1.42788,47700000.0
2007-06-06 23:25:00,1.42785,1.42787,1.4277,1.42785,27000000.0
2007-06-06 23:26:00,1.42747,1.42813,1.42747,1.42813,36200000.0
2007-06-06 23:27:00,1.42791,1.42806,1.42784,1.42806,34200000.0
2007-06-06 23:28:00,1.42801,1.42808,1.42773,1.42794,30200000.0
2007-06-06 23:29:00,1.42801,1.42817,1.42775,1.42775,78800000.0
2007-06-06 23:30:00,1.42809,1.42816,1.42773,1.42773,57000000.0
2007-06-06 23:31:00,1.4277,1.42778,1.42765,1.42765,86600001.0
2007-06-06 23:32:00,1.42766,1.42777,1.42748,1.42755,42200000.0
2007-06-06 23:33:00,1.42746,1.42758,1.42732,1.42758,121700001.0
2007-06-06 23:34:00,1.42766,1.42814,1.4275,1.42753,182600000.0
2007-06-06 23:35:00,1.42744,1.42765,1.42742,1.42762,137200000.0
2007-06-06 23:36:00,1.42755,1.42755,1.42735,1.42741,35000000.0
2007-06-06 23:37:00,1.42777,1.42777,1.42718,1.42735,41200000.0
2007-06-06 23:38:00,1.42741,1.42757,1.42741,1.42745,60800001.0
2007-06-06 23:39:00,1.42745,1.42781,1.42745,1.42755,202500002.0
2007-06-06 23:40:00,1.42766,1.42779,1.42766,1.42768,66500000.0
2007-06-06 23:41:00,1.42768,1.42797,1.42768,1.42779,118900000.0
2007-06-06 23:42:00,1.42784,1.42792,1.42779,1.42792,49600000.0
2007-06-06 23:43:00,1.42784,1.42804,1.42774,1.42796,92400000.0
2007-06-06 23:44:00,1.42779,1.42792,1.4274,1.42753,125300000.0
2007-06-06 23:45:00,1.42769,1.42769,1.42756,1.42761,85000000.0
2007-06-06 23:46:00,1.42767,1.42781,1.42752,1.42752,78000001.0
2007-06-06 23:47:00,1.42766,1.42779,1.42761,1.42761,78900000.0
2007-06-06 23:48:00,1.42771,1.42806,1.4276,1.42784,44200000.0
2007-06-06 23:49:00,1.42771,1.4278,1.42748,1.42772,119100000.0
2007-06-06 23:50:00,1.42773,1.42793,1.42765,1.4279,30600000.0
2007-06-06 23:51:00,1.42763,1.42782,1.42756,1.42756,74700000.0
2007-06-06 23:52:00,1.42756,1.42781,1.42756,1.42779,143100000.0
2007-06-06 23:53:00,1.42763,1.4278,1.42733,1.42738,146300000.0
2007-06-06 23:54:00,1.4277,1.4277,1.4269,1.4271,164000000.0
2007-06-06 23:55:00,1.42739,1.42743,1.42728,1.42732,129700000.0
2007-06-06 23:56:00,1.42709,1.42732,1.42702,1.4271,104500000.0
2007-06-06 23:57:00,1.42727,1.4276,1.42727,1.42747,115700001.0
2007-06-06 23:58:00,1.42749,1.42749,1.42706,1.42719,135700000.0
2007-06-06 23:59:00,1.42734,1.4276,1.42727,1.42749,65300000.0
2007-06-07 00:00:00,1.42755,1.4278,1.42746,1.42746,170100000.0
2007-06-07 00:01:00,1.42724,1.428,1.42722,1.42722,229200001.0
2007-06-07 00:02:00,1.42729,1.42744,1.42726,1.42729,144800001.0
2007-06-07 00:03:00,1.42728,1.42751,1.42723,1.42749,242200000.0
2007-06-07 00:04:00,1.42756,1.42769,1.42743,1.42743,133200000.0
2007-06-07 00:05:00,1.42751,1.42801,1.42751,1.42756,24000000.0
2007-06-07 00:06:00,1.42746,1.42756,1.42731,1.42741,45500000.0
2007-06-07 00:07:00,1.42743,1.42766,1.42728,1.42766,131100001.0
2007-06-07 00:08:00,1.42766,1.42776,1.42766,1.42776,34800000.0
2007-06-07 00:09:00,1.42749,1.42814,1.42749,1.42814,118100000.0
2007-06-07 00:10:00,1.42787,1.4283,1.4278,1.4283,36400000.0
2007-06-07 00:11:00,1.42828,1.42835,1.42804,1.42819,32800000.0
2007-06-07 00:12:00,1.42766,1.42785,1.42765,1.42765,26600000.0
2007-06-07 00:13:00,1.42786,1.42786,1.42769,1.42782,43200001.0
2007-06-07 00:14:00,1.42819,1.42819,1.42791,1.42804,36300000.0
2007-06-07 00:15:00,1.42805,1.42814,1.42785,1.42793,33200000.0
2007-06-07 00:16:00,1.42802,1.42814,1.42786,1.42786,26100000.0
2007-06-07 00:17:00,1.42777,1.4278,1.42767,1.42769,73000000.0
2007-06-07 00:18:00,1.42774,1.42777,1.42764,1.42765,64400000.0
2007-06-07 00:19:00,1.42762,1.42762,1.42708,1.4272,144200001.0
2007-06-07 00:20:00,1.42729,1.42741,1.42726,1.42737,65100000.0
2007-06-07 00:21:00,1.42814,1.42828,1.42797,1.42818,20000000.0
2007-06-07 00:22:00,1.42801,1.42805,1.42769,1.42797,35000000.0
2007-06-07 00:23:00,1.42808,1.42822,1.4278,1.42797,35600000.0
2007-06-07 00:24:00,1.42786,1.42801,1.42776,1.42794,72800000.0
2007-06-07 00:25:00,1.4279,1.42817,1.42772,1.42783,42300000.0
2007-06-07 00:26:00,1.42789,1.42791,1.42781,1.42781,48500000.0
2007-06-07 00:27:00,1.42801,1.42828,1.42801,1.42811,18800000.0
2007-06-07 00:28:00,1.42817,1.42823,1.42794,1.42794,30600000.0
2007-06-07 00:29:00,1.42804,1.42813,1.42789,1.4281,62100000.0
2007-06-07 00:30:00,1.4281,1.42813,1.42805,1.42808,66400001.0
2007-06-07 00:31:00,1.42806,1.42809,1.42797,1.42799,43400000.0
2007-06-07 00:32:00,1.42791,1.42799,1.42778,1.42791,91700000.0
2007-06-07 00:33:00,1.4279,1.42798,1.42784,1.42789,153700000.0
2007-06-07 00:34:00,1.42802,1.42839,1.42796,1.42839,35800000.0
2007-06-07 00:35:00,1.42792,1.42793,1.42781,1.42785,70600000.0
2007-06-07 00:36:00,1.42779,1.42793,1.42774,1.42779,112200001.0
2007-06-07 00:37:00,1.42788,1.42806,1.42787,1.42794,60700000.0
2007-06-07 00:38:00,1.42789,1.42792,1.42786,1.42792,31600000.0
2007-06-07 00:39:00,1.42832,1.42837,1.42792,1.42792,47700000.0
2007-06-07 00:40:00,1.42813,1.42847,1.428,1.42817,37600000.0
2007-06-07 00:41:00,1.42811,1.42811,1.42779,1.42807,34000000.0
2007-06-07 00:42:00,1.42824,1.42824,1.42776,1.42817,53200000.0
2007-06-07 00:43:00,1.42813,1.42813,1.42773,1.42797,23500000.0
2007-06-07 00:44:00,1.42803,1.42818,1.42773,1.42773,40000000.0
2007-06-07 00:45:00,1.42803,1.42813,1.42768,1.42793,54200000.0
2007-06-07 00:46:00,1.42798,1.42828,1.42769,1.42789,41600000.0
2007-06-07 00:47:00,1.42801,1.42821,1.42779,1.42808,37400000.0
2007-06-07 00:48:00,1.42786,1.42817,1.42786,1.42817,31800000.0
2007-06-07 00:49:00,1.42868,1.4288,1.42837,1.42837,37600000.0
2007-06-07 00:50:00,1.42872,1.42872,1.42826,1.42855,35800000.0
2007-06-07 00:51:00,1.42839,1.42883,1.42826,1.42883,48800000.0
2007-06-07 00:52:00,1.42872,1.42872,1.42818,1.42837,106300000.0
2007-06-07 00:53:00,1.42843,1.42843,1.4283,1.42837,52800000.0
2007-06-07 00:54:00,1.42814,1.42824,1.42805,1.42815,73800000.0
2007-06-07 00:55:00,1.42799,1.42831,1.4278,1.42798,64000000.0
2007-06-07 00:56:00,1.42802,1.42809,1.42784,1.42784,44600000.0
2007-06-07 00:57:00,1.42757,1.42761,1.42727,1.42735,51200000.0
2007-06-07 00:58:00,1.42727,1.42741,1.42724,1.42741,49900000.0
2007-06-07 00:59:00,1.42729,1.42755,1.42729,1.42749,113000000.0
2007-06-07 01:00:00,1.42754,1.4277,1.42752,1.42758,93200002.0
2007-06-07 01:01:00,1.42789,1.42805,1.42789,1.42803,83000000.0
2007-06-07 01:02:00,1.42797,1.42797,1.42784,1.42792,37100000.0
2007-06-07 01:03:00,1.42794,1.42808,1.42794,1.42808,63800000.0
2007-06-07 01:04:00,1.42811,1.42841,1.42802,1.42825,26800000.0
2007-06-07 01:05:00,1.42817,1.42843,1.42817,1.42834,55500000.0
2007-06-07 01:06:00,1.42823,1.42855,1.42805,1.42847,25800000.0
2007-06-07 01:07:00,1.42808,1.42828,1.42808,1.42817,58600000.0
2007-06-07 01:08:00,1.42826,1.42837,1.42805,1.42819,50800000.0
2007-06-07 01:09:00,1.42868,1.42879,1.42831,1.42854,102400001.0
2007-06-07 01:10:00,1.42838,1.42889,1.42823,1.42851,71500000.0
2007-06-07 01:11:00,1.42876,1.42886,1.42861,1.42883,113400000.0
2007-06-07 01:12:00,1.42874,1.42887,1.42827,1.42832,198700000.0
2007-06-07 01:13:00,1.42829,1.42852,1.42822,1.42835,165600001.0
2007-06-07 01:14:00,1.42836,1.42851,1.42825,1.42831,48600000.0
2007-06-07 01:15:00,1.4288,1.4288,1.42858,1.4287,26200000.0
2007-06-07 01:16:00,1.42863,1.42863,1.42848,1.42848,36600000.0
2007-06-07 01:17:00,1.4285,1.42858,1.4285,1.42855,44600000.0
2007-06-07 01:18:00,1.42846,1.42864,1.4284,1.4284,49100000.0
2007-06-07 01:19:00,1.42842,1.42854,1.42837,1.42842,41600000.0
2007-06-07 01:20:00,1.42833,1.42841,1.42823,1.42841,31200000.0
2007-06-07 01:21:00,1.42825,1.42825,1.42815,1.4282,49200000.0
2007-06-07 01:22:00,1.42827,1.42842,1.42826,1.4284,82200000.0
2007-06-07 01:23:00,1.4287,1.4287,1.4285,1.42856,26600000.0
2007-06-07 01:24:00,1.42835,1.42881,1.42835,1.42861,87100000.0
2007-06-07 01:25:00,1.42854,1.42856,1.42833,1.42855,47300000.0
2007-06-07 01:26:00,1.42823,1.42832,1.42815,1.42832,243300000.0
2007-06-07 01:27:00,1.42864,1.42874,1.42844,1.42859,43200000.0
2007-06-07 01:28:00,1.42837,1.42854,1.42829,1.42842,34800000.0
2007-06-07 01:29:00,1.42863,1.42864,1.42842,1.42864,38600000.0
2007-06-07 01:30:00,1.4285,1.42864,1.4283,1.42844,36400000.0
2007-06-07 01:31:00,1.42797,1.42816,1.42797,1.42816,49400000.0
2007-06-07 01:32:00,1.42823,1.42839,1.42818,1.42839,47400000.0
2007-06-07 01:33:00,1.42844,1.42844,1.42781,1.4279,152100001.0
2007-06-07 01:34:00,1.42804,1.42826,1.42796,1.42821,149100001.0
2007-06-07 01:35:00,1.42804,1.42808,1.42776,1.42776,17400000.0
2007-06-07 01:36:00,1.42829,1.42862,1.42829,1.42846,34000000.0
2007-06-07 01:37:00,1.4282,1.4282,1.42805,1.42805,19400000.0
2007-06-07 01:38:00,1.42836,1.42848,1.4282,1.42822,59400000.0
2007-06-07 01:39:00,1.4284,1.4284,1.42814,1.42827,46800000.0
2007-06-07 01:40:00,1.42807,1.4284,1.42804,1.42826,45600000.0
2007-06-07 01:41:00,1.42812,1.42835,1.42767,1.42809,42600000.0
2007-06-07 01:42:00,1.4281,1.42837,1.4278,1.42801,205800001.0
2007-06-07 01:43:00,1.42832,1.42858,1.42826,1.42844,48000000.0
2007-06-07 01:44:00,1.42823,1.4284,1.42814,1.4284,245300001.0
2007-06-07 01:45:00,1.42842,1.42856,1.42826,1.42854,168200000.0
2007-06-07 01:46:00,1.42856,1.42857,1.42851,1.42851,45500000.0
2007-06-07 01:47:00,1.42855,1.42858,1.42849,1.42854,69400000.0
2007-06-07 01:48:00,1.42851,1.42851,1.42838,1.42838,37200000.0
2007-06-07 01:49:00,1.42837,1.4287,1.42837,1.42839,150800000.0
2007-06-07 01:50:00,1.42858,1.42888,1.4285,1.42858,147600000.0
2007-06-07 01:51:00,1.4287,1.42871,1.42865,1.42865,68800001.0
2007-06-07 01:52:00,1.4287,1.42886,1.42842,1.42881,216800000.0
2007-06-07 01:53:00,1.42884,1.42887,1.4285,1.42882,89500000.0
2007-06-07 01:54:00,1.42861,1.42866,1.42852,1.42866,72100000.0
2007-06-07 01:55:00,1.42869,1.42882,1.42869,1.42872,56000000.0
2007-06-07 01:56:00,1.42886,1.42907,1.4288,1.4288,80800000.0
2007-06-07 01:57:00,1.42862,1.42883,1.42833,1.42833,103600001.0
2007-06-07 01:58:00,1.42838,1.42843,1.42833,1.42841,57900000.0
2007-06-07 01:59:00,1.42863,1.42881,1.42863,1.42881,23000000.0
2007-06-07 02:00:00,1.42895,1.42929,1.42895,1.42919,39300000.0
2007-06-07 02:01:00,1.42873,1.42886,1.42845,1.42869,36600000.0
2007-06-07 02:02:00,1.42871,1.42884,1.42855,1.42859,41000000.0
2007-06-07 02:03:00,1.42852,1.42896,1.42852,1.42874,44800000.0
2007-06-07 02:04:00,1.42865,1.42893,1.42865,1.42882,29500000.0
2007-06-07 02:05:00,1.42868,1.42893,1.42868,1.42886,28800000.0
2007-06-07 02:06:00,1.42896,1.4292,1.42896,1.42913,44000000.0
2007-06-07 02:07:00,1.42894,1.42935,1.42894,1.42909,39000000.0
2007-06-07 02:08:00,1.42883,1.42897,1.42881,1.42897,45200000.0
2007-06-07 02:09:00,1.42902,1.42902,1.42856,1.42894,29600000.0
2007-06-07 02:10:00,1.42888,1.42888,1.42835,1.42852,47400000.0
2007-06-07 02:11:00,1.42817,1.42867,1.42817,1.42849,35000000.0
2007-06-07 02:12:00,1.42837,1.42869,1.42837,1.42844,40100000.0
2007-06-07 02:13:00,1.42832,1.42853,1.42822,1.42838,35800000.0
2007-06-07 02:14:00,1.42844,1.42854,1.42834,1.42842,38300000.0
2007-06-07 02:15:00,1.42833,1.42838,1.42806,1.42838,25800000.0
2007-06-07 02:16:00,1.42848,1.42861,1.4283,1.42844,52000000.0
2007-06-07 02:17:00,1.42842,1.42847,1.42815,1.42846,40200000.0
2007-06-07 02:18:00,1.42834,1.42851,1.42817,1.4283,43700000.0
2007-06-07 02:19:00,1.42845,1.42861,1.42838,1.42861,26800000.0
2007-06-07 02:20:00,1.42866,1.42872,1.42827,1.42851,41000000.0
2007-06-07 02:21:00,1.42838,1.42865,1.42838,1.42865,28300000.0
2007-06-07 02:22:00,1.42849,1.42849,1.42808,1.42835,27800000.0
2007-06-07 02:23:00,1.42827,1.42856,1.42827,1.42856,47400000.0
2007-06-07 02:24:00,1.42838,1.42872,1.42838,1.42855,30800000.0
2007-06-07 02:25:00,1.42848,1.42858,1.4281,1.42853,40500000.0
2007-06-07 02:26:00,1.42858,1.42861,1.42841,1.42851,39000000.0
2007-06-07 02:27:00,1.42839,1.42862,1.42815,1.42836,35200000.0
2007-06-07 02:28:00,1.4284,1.4284,1.42811,1.42816,42800001.0
2007-06-07 02:29:00,1.42823,1.42832,1.4279,1.4283,55700001.0
2007-06-07 02:30:00,1.42808,1.42819,1.42808,1.42819,41300000.0
2007-06-07 02:31:00,1.42805,1.42813,1.42766,1.42801,51400000.0
2007-06-07 02:32:00,1.42821,1.42826,1.42806,1.42813,36400001.0
2007-06-07 02:33:00,1.42823,1.4284,1.42816,1.42817,24800000.0
2007-06-07 02:34:00,1.42815,1.42816,1.42773,1.42792,53800001.0
2007-06-07 02:35:00,1.42799,1.4281,1.42791,1.42797,15000000.0
2007-06-07 02:36:00,1.42759,1.42785,1.42759,1.42785,32800000.0
2007-06-07 02:37:00,1.42799,1.42805,1.42773,1.42803,31600000.0
2007-06-07 02:38:00,1.428,1.42803,1.42769,1.42769,30200000.0
2007-06-07 02:39:00,1.42789,1.42799,1.42742,1.42799,46600001.0
2007-06-07 02:40:00,1.42792,1.42802,1.42776,1.42782,38900000.0
2007-06-07 02:41:00,1.42794,1.42797,1.42759,1.42789,40600000.0
2007-06-07 02:42:00,1.42799,1.42799,1.42779,1.42797,43200000.0
2007-06-07 02:43:00,1.42786,1.42794,1.42763,1.42774,44200000.0
2007-06-07 02:44:00,1.42777,1.42798,1.42767,1.42798,24600000.0
2007-06-07 02:45:00,1.42794,1.42813,1.4278,1.428,43200000.0
2007-06-07 02:46:00,1.42823,1.42823,1.42793,1.42817,62600000.0
2007-06-07 02:47:00,1.42797,1.42812,1.42769,1.42794,45800000.0
2007-06-07 02:48:00,1.42807,1.42807,1.42785,1.42785,33200000.0
2007-06-07 02:49:00,1.42792,1.42807,1.42769,1.42799,48000000.0
2007-06-07 02:50:00,1.42803,1.42803,1.42778,1.42803,18800000.0
2007-06-07 02:51:00,1.42759,1.42802,1.42759,1.42797,28000000.0
2007-06-07 02:52:00,1.42787,1.4281,1.42776,1.42805,41400000.0
2007-06-07 02:53:00,1.4281,1.42829,1.42792,1.42829,71200001.0
2007-06-07 02:54:00,1.4282,1.42837,1.4281,1.42818,33800000.0
2007-06-07 02:55:00,1.42795,1.42806,1.42795,1.42804,38600000.0
2007-06-07 02:56:00,1.42791,1.42811,1.42774,1.42801,45900000.0
2007-06-07 02:57:00,1.42755,1.42802,1.42755,1.42802,38300000.0
2007-06-07 02:58:00,1.42801,1.42837,1.42801,1.42833,38400000.0
2007-06-07 02:59:00,1.42837,1.42852,1.42825,1.42839,28900000.0
2007-06-07 03:00:00,1.42843,1.42849,1.4283,1.42849,43400000.0
2007-06-07 03:01:00,1.42834,1.42835,1.4282,1.42835,52100000.0
2007-06-07 03:02:00,1.42817,1.42848,1.42817,1.42848,25000000.0
2007-06-07 03:03:00,1.42823,1.42842,1.42821,1.42838,32000000.0
2007-06-07 03:04:00,1.42807,1.42807,1.4277,1.4277,37600000.0
2007-06-07 03:05:00,1.42803,1.42803,1.42746,1.42746,37300000.0
2007-06-07 03:06:00,1.428,1.428,1.42775,1.42777,45200000.0
2007-06-07 03:07:00,1.42795,1.42795,1.42768,1.42779,45700000.0
2007-06-07 03:08:00,1.42802,1.42812,1.4279,1.42797,58500000.0
2007-06-07 03:09:00,1.42792,1.42799,1.42792,1.42799,11600000.0
2007-06-07 03:10:00,1.4279,1.428,1.42768,1.42797,37000000.0
2007-06-07 03:11:00,1.42779,1.42796,1.42756,1.42756,48500000.0
2007-06-07 03:12:00,1.4279,1.428,1.4278,1.42793,35400000.0
2007-06-07 03:13:00,1.428,1.428,1.42782,1.42792,40000000.0
2007-06-07 03:14:00,1.42773,1.42789,1.42766,1.42788,47500000.0
2007-06-07 03:15:00,1.42789,1.42797,1.42782,1.42794,58500000.0
2007-06-07 03:16:00,1.42795,1.42795,1.42733,1.42759,26700000.0
2007-06-07 03:17:00,1.42789,1.42789,1.42766,1.42784,29600000.0
2007-06-07 03:18:00,1.42789,1.42796,1.42758,1.42796,33600000.0
2007-06-07 03:19:00,1.42796,1.42796,1.42771,1.42781,24400000.0
2007-06-07 03:20:00,1.4279,1.42791,1.4276,1.4277,39400000.0
2007-06-07 03:21:00,1.4277,1.42788,1.42765,1.42776,52300001.0
2007-06-07 03:22:00,1.42781,1.42786,1.42771,1.42786,32900000.0
2007-06-07 03:23:00,1.42777,1.42784,1.42768,1.42784,21400000.0
2007-06-07 03:24:00,1.42784,1.42794,1.4277,1.42794,25400000.0
2007-06-07 03:25:00,1.42778,1.42804,1.42766,1.42775,23600000.0
2007-06-07 03:26:00,1.42759,1.42778,1.42744,1.42778,25800000.0
2007-06-07 03:27:00,1.42742,1.42762,1.42742,1.42756,37300000.0
2007-06-07 03:28:00,1.42754,1.42773,1.42746,1.42765,34600001.0
2007-06-07 03:29:00,1.42776,1.42816,1.42775,1.42775,96700001.0
2007-06-07 03:30:00,1.42767,1.42767,1.42652,1.42658,40200000.0
2007-06-07 03:31:00,1.42658,1.42693,1.42653,1.42687,42000000.0
2007-06-07 03:32:00,1.42685,1.427,1.42685,1.42688,43100000.0
2007-06-07 03:33:00,1.42686,1.42703,1.42675,1.42695,43600000.0
2007-06-07 03:34:00,1.42699,1.42711,1.42668,1.42687,52000000.0
2007-06-07 03:35:00,1.42719,1.42727,1.42705,1.42723,32400000.0
2007-06-07 03:36:00,1.42707,1.42745,1.4268,1.42711,60900000.0
2007-06-07 03:37:00,1.42708,1.42708,1.42688,1.42688,38000000.0
2007-06-07 03:38:00,1.42693,1.42722,1.42693,1.42699,35400000.0
2007-06-07 03:39:00,1.42664,1.42716,1.42664,1.42689,41800001.0
2007-06-07 03:40:00,1.42687,1.42687,1.42666,1.42676,29200000.0
2007-06-07 03:41:00,1.42673,1.42706,1.42673,1.42696,40200000.0
2007-06-07 03:42:00,1.4266,1.42671,1.42625,1.42625,25600000.0
2007-06-07 03:43:00,1.42611,1.42666,1.42611,1.42662,42500000.0
2007-06-07 03:44:00,1.42632,1.42634,1.42618,1.4262,20600000.0
2007-06-07 03:45:00,1.42655,1.42667,1.42632,1.42659,40000000.0
2007-06-07 03:46:00,1.42639,1.42639,1.42591,1.4263,32600000.0
2007-06-07 03:47:00,1.42612,1.42643,1.42612,1.42636,28900000.0
2007-06-07 03:48:00,1.42627,1.42647,1.42627,1.42645,42900000.0
2007-06-07 03:49:00,1.42642,1.42652,1.42632,1.42645,43300000.0
2007-06-07 03:50:00,1.42633,1.42659,1.42624,1.42638,40000000.0
2007-06-07 03:51:00,1.42658,1.42658,1.42634,1.42645,65700001.0
2007-06-07 03:52:00,1.42649,1.42664,1.42639,1.42654,39800000.0
2007-06-07 03:53:00,1.42661,1.42661,1.42633,1.42633,42300000.0
2007-06-07 03:54:00,1.4262,1.42643,1.4262,1.42643,30300000.0
2007-06-07 03:55:00,1.42639,1.42639,1.42626,1.42626,32800000.0
2007-06-07 03:56:00,1.4263,1.42645,1.42625,1.42635,42200000.0
2007-06-07 03:57:00,1.42643,1.42646,1.42597,1.42634,46700000.0
2007-06-07 03:58:00,1.4263,1.42653,1.42617,1.42653,38300000.0
2007-06-07 03:59:00,1.4265,1.42672,1.42643,1.42654,43800000.0
2007-06-07 04:00:00,1.42633,1.4265,1.42624,1.4265,52700000.0
2007-06-07 04:01:00,1.42653,1.42658,1.42618,1.42658,38200000.0
2007-06-07 04:02:00,1.4267,1.42673,1.42658,1.4267,27200000.0
2007-06-07 04:03:00,1.4267,1.42688,1.42658,1.42688,28000000.0
2007-06-07 04:04:00,1.42671,1.42687,1.42669,1.42669,44000000.0
2007-06-07 04:05:00,1.42621,1.42691,1.42621,1.42686,30400000.0
2007-06-07 04:06:00,1.42686,1.42686,1.42664,1.42686,25800000.0
2007-06-07 04:07:00,1.42663,1.42678,1.42636,1.42678,28700000.0
2007-06-07 04:08:00,1.42676,1.42691,1.42661,1.42686,56400000.0
2007-06-07 04:09:00,1.42659,1.42666,1.42628,1.42649,20800000.0
2007-06-07 04:10:00,1.42648,1.42668,1.42631,1.42659,40200000.0
2007-06-07 04:11:00,1.42645,1.42647,1.42625,1.42647,48400000.0
2007-06-07 04:12:00,1.42646,1.42659,1.42633,1.42656,80200002.0
2007-06-07 04:13:00,1.42651,1.42675,1.42608,1.42675,36200000.0
2007-06-07 04:14:00,1.42658,1.42677,1.42637,1.42655,36000000.0
2007-06-07 04:15:00,1.42666,1.42679,1.42658,1.42679,34600000.0
2007-06-07 04:16:00,1.42662,1.42672,1.4262,1.42667,37400000.0
2007-06-07 04:17:00,1.42665,1.42684,1.42659,1.42684,30400000.0
2007-06-07 04:18:00,1.42638,1.42686,1.42638,1.42679,63400001.0
2007-06-07 04:19:00,1.42663,1.42699,1.42663,1.42699,45100000.0
2007-06-07 04:20:00,1.42674,1.42676,1.42663,1.4267,37800000.0
2007-06-07 04:21:00,1.42691,1.42696,1.42679,1.42691,34200000.0
2007-06-07 04:22:00,1.42683,1.42686,1.42653,1.42664,38700000.0
2007-06-07 04:23:00,1.42659,1.42675,1.42659,1.42675,32600000.0
2007-06-07 04:24:00,1.42666,1.42676,1.42666,1.4267,34400000.0
2007-06-07 04:25:00,1.42684,1.42693,1.42665,1.42665,41900000.0
2007-06-07 04:26:00,1.42675,1.42681,1.42668,1.42669,25400000.0
2007-06-07 04:27:00,1.4268,1.42708,1.42678,1.42678,37800000.0
2007-06-07 04:28:00,1.42707,1.42707,1.42672,1.427,20800000.0
2007-06-07 04:29:00,1.4269,1.42715,1.4267,1.42715,33400000.0
2007-06-07 04:30:00,1.42725,1.42762,1.42722,1.42722,40000000.0
2007-06-07 04:31:00,1.42701,1.42734,1.42696,1.42727,40500000.0
2007-06-07 04:32:00,1.42737,1.4275,1.42737,1.42737,34400000.0
2007-06-07 04:33:00,1.42759,1.42764,1.42736,1.42753,43600000.0
2007-06-07 04:34:00,1.42742,1.42771,1.42742,1.42751,32800000.0
2007-06-07 04:35:00,1.42744,1.42766,1.42744,1.42748,20200000.0
2007-06-07 04:36:00,1.42752,1.42757,1.42739,1.42739,40600000.0
2007-06-07 04:37:00,1.42754,1.42763,1.42725,1.42748,35100000.0
2007-06-07 04:38:00,1.42737,1.42762,1.42737,1.42762,39400000.0
2007-06-07 04:39:00,1.42751,1.42774,1.42723,1.42761,30400000.0
2007-06-07 04:40:00,1.42741,1.42757,1.42722,1.42722,66200000.0
2007-06-07 04:41:00,1.42727,1.42741,1.42705,1.42735,60000002.0
2007-06-07 04:42:00,1.42727,1.42739,1.42724,1.42736,35400000.0
2007-06-07 04:43:00,1.42726,1.42733,1.42711,1.42733,42100000.0
2007-06-07 04:44:00,1.4273,1.42746,1.42676,1.4273,44800000.0
2007-06-07 04:45:00,1.42728,1.4274,1.42719,1.42739,27600000.0
2007-06-07 04:46:00,1.42722,1.42737,1.42655,1.42655,32800000.0
2007-06-07 04:47:00,1.42726,1.42727,1.42711,1.42724,45000000.0
2007-06-07 04:48:00,1.42714,1.42726,1.42706,1.42726,77700002.0
2007-06-07 04:49:00,1.42711,1.42738,1.427,1.4271,53000000.0
2007-06-07 04:50:00,1.42719,1.4274,1.4271,1.42713,56900000.0
2007-06-07 04:51:00,1.42706,1.42723,1.42697,1.42723,50000001.0
2007-06-07 04:52:00,1.42732,1.42749,1.42719,1.42719,45900000.0
2007-06-07 04:53:00,1.42739,1.42739,1.42721,1.42724,45200000.0
2007-06-07 04:54:00,1.42757,1.42757,1.42742,1.42745,28900000.0
2007-06-07 04:55:00,1.42743,1.42743,1.4271,1.42719,22400000.0
2007-06-07 04:56:00,1.42716,1.42748,1.42716,1.42748,33600000.0
2007-06-07 04:57:00,1.42739,1.42739,1.42723,1.42723,40600000.0
2007-06-07 04:58:00,1.42742,1.42742,1.4271,1.42729,39600000.0
2007-06-07 04:59:00,1.42719,1.42747,1.42719,1.42737,30400000.0
2007-06-07 05:00:00,1.42742,1.42747,1.42725,1.42742,46700000.0
2007-06-07 05:01:00,1.42725,1.42741,1.42725,1.42739,28200000.0
2007-06-07 05:02:00,1.42719,1.42752,1.42719,1.42752,35200000.0
2007-06-07 05:03:00,1.4276,1.4276,1.4274,1.42752,25800000.0
2007-06-07 05:04:00,1.42732,1.42752,1.42732,1.42752,30400000.0
2007-06-07 05:05:00,1.42726,1.42755,1.42723,1.42755,25800000.0
2007-06-07 05:06:00,1.4276,1.42768,1.42741,1.42758,42900000.0
2007-06-07 05:07:00,1.42753,1.42754,1.42726,1.42753,42600000.0
2007-06-07 05:08:00,1.42755,1.42769,1.42748,1.42759,28000000.0
2007-06-07 05:09:00,1.42772,1.4278,1.42737,1.42748,30000000.0
2007-06-07 05:10:00,1.42757,1.42771,1.42727,1.42752,33000000.0
2007-06-07 05:11:00,1.42759,1.42791,1.42748,1.42748,42200000.0
2007-06-07 05:12:00,1.4276,1.4277,1.4275,1.42758,62600000.0
2007-06-07 05:13:00,1.42745,1.42784,1.42745,1.42778,38200000.0
2007-06-07 05:14:00,1.42776,1.42776,1.42756,1.42768,38000000.0
2007-06-07 05:15:00,1.42771,1.42771,1.42749,1.42758,24400000.0
2007-06-07 05:16:00,1.42766,1.42781,1.42761,1.42773,53700000.0
2007-06-07 05:17:00,1.42759,1.42781,1.42758,1.42769,25800000.0
2007-06-07 05:18:00,1.42776,1.42781,1.42759,1.42759,32600000.0
2007-06-07 05:19:00,1.42736,1.42776,1.42736,1.42775,59000000.0
2007-06-07 05:20:00,1.42776,1.42785,1.42763,1.42772,25800000.0
2007-06-07 05:21:00,1.42792,1.42811,1.42784,1.42799,31800000.0
2007-06-07 05:22:00,1.42814,1.42829,1.42804,1.42821,35000000.0
2007-06-07 05:23:00,1.42754,1.4282,1.42754,1.42814,38400000.0
2007-06-07 05:24:00,1.428,1.42817,1.428,1.42815,47300000.0
2007-06-07 05:25:00,1.42802,1.42822,1.42787,1.42812,56900001.0
2007-06-07 05:26:00,1.42817,1.42822,1.42807,1.42807,49500000.0
2007-06-07 05:27:00,1.42813,1.42826,1.42801,1.42805,38600000.0
2007-06-07 05:28:00,1.42833,1.42834,1.42765,1.42822,28000000.0
2007-06-07 05:29:00,1.42798,1.42812,1.42778,1.42787,54800001.0
2007-06-07 05:30:00,1.42789,1.42803,1.42781,1.42793,38900000.0
2007-06-07 05:31:00,1.42785,1.42815,1.42779,1.42782,61200001.0
2007-06-07 05:32:00,1.42794,1.42816,1.42767,1.42795,41600000.0
2007-06-07 05:33:00,1.42815,1.42817,1.42792,1.42792,23200000.0
2007-06-07 05:34:00,1.42792,1.42808,1.42789,1.42796,34000000.0
2007-06-07 05:35:00,1.42814,1.42819,1.42794,1.42814,43600000.0
2007-06-07 05:36:00,1.42799,1.42818,1.42799,1.42802,24800000.0
2007-06-07 05:37:00,1.42791,1.42807,1.42775,1.42806,46100000.0
2007-06-07 05:38:00,1.42766,1.42783,1.42719,1.42719,27200000.0
2007-06-07 05:39:00,1.42791,1.42819,1.42777,1.42809,25400000.0
2007-06-07 05:40:00,1.42806,1.42816,1.42792,1.42792,37400000.0
2007-06-07 05:41:00,1.42809,1.42811,1.42772,1.42809,44200000.0
2007-06-07 05:42:00,1.42795,1.42808,1.42783,1.42803,33500000.0
2007-06-07 05:43:00,1.42775,1.42797,1.42775,1.42781,48400000.0
2007-06-07 05:44:00,1.42783,1.42798,1.42773,1.42783,61000001.0
2007-06-07 05:45:00,1.42776,1.42805,1.42776,1.42781,80000000.0
2007-06-07 05:46:00,1.42797,1.42797,1.42786,1.42786,37600000.0
2007-06-07 05:47:00,1.42777,1.42804,1.42777,1.42789,54000000.0
2007-06-07 05:48:00,1.42729,1.42769,1.42729,1.42756,39100000.0
2007-06-07 05:49:00,1.42783,1.42794,1.42771,1.42782,50200000.0
2007-06-07 05:50:00,1.42776,1.42793,1.42755,1.42783,40300000.0
2007-06-07 05:51:00,1.42827,1.42836,1.42801,1.42801,33900000.0
2007-06-07 05:52:00,1.42822,1.42846,1.42822,1.42825,27000000.0
2007-06-07 05:53:00,1.42833,1.42838,1.42803,1.42836,38600000.0
2007-06-07 05:54:00,1.4283,1.4283,1.4281,1.4283,42200000.0
2007-06-07 05:55:00,1.42814,1.42838,1.428,1.42811,28200000.0
2007-06-07 05:56:00,1.42818,1.42822,1.42802,1.42822,32100000.0
2007-06-07 05:57:00,1.42796,1.42822,1.42793,1.42811,37700000.0
2007-06-07 05:58:00,1.42804,1.42818,1.42788,1.42799,38300000.0
2007-06-07 05:59:00,1.4281,1.42816,1.42799,1.42807,36200000.0
2007-06-07 06:00:00,1.42785,1.42806,1.42768,1.42774,39600000.0
2007-06-07 06:01:00,1.4278,1.42798,1.4278,1.42787,48000000.0
2007-06-07 06:02:00,1.42791,1.42793,1.42755,1.42788,33600000.0
2007-06-07 06:03:00,1.42774,1.42787,1.42767,1.42776,38800000.0
2007-06-07 06:04:00,1.42776,1.42776,1.42748,1.42759,63500000.0
2007-06-07 06:05:00,1.42762,1.4278,1.42747,1.42747,46800000.0
2007-06-07 06:06:00,1.42749,1.42777,1.42749,1.42772,44600001.0
2007-06-07 06:07:00,1.42782,1.42792,1.42765,1.42772,38600000.0
2007-06-07 06:08:00,1.42795,1.42796,1.42771,1.4279,64600001.0
2007-06-07 06:09:00,1.42766,1.42796,1.42761,1.42796,15000000.0
2007-06-07 06:10:00,1.42792,1.42792,1.42779,1.42787,40900000.0
2007-06-07 06:11:00,1.4278,1.42809,1.4277,1.42809,37400000.0
2007-06-07 06:12:00,1.42795,1.42813,1.42788,1.42788,27400000.0
2007-06-07 06:13:00,1.42806,1.42821,1.42783,1.42813,45100000.0
2007-06-07 06:14:00,1.42824,1.42824,1.42777,1.42806,30200000.0
2007-06-07 06:15:00,1.42798,1.42816,1.42791,1.42801,23800000.0
2007-06-07 06:16:00,1.42813,1.42815,1.42791,1.428,42100000.0
2007-06-07 06:17:00,1.42777,1.42818,1.42777,1.42815,29400000.0
2007-06-07 06:18:00,1.42819,1.42846,1.42815,1.42824,31600000.0
2007-06-07 06:19:00,1.42819,1.42819,1.42776,1.42776,21000000.0
2007-06-07 06:20:00,1.42803,1.42822,1.42796,1.42796,29200000.0
2007-06-07 06:21:00,1.42809,1.42817,1.42799,1.42817,30600000.0
2007-06-07 06:22:00,1.4282,1.42823,1.428,1.42823,38600000.0
2007-06-07 06:23:00,1.42824,1.42824,1.42785,1.42822,38600000.0
2007-06-07 06:24:00,1.42811,1.42811,1.42773,1.42801,32800000.0
2007-06-07 06:25:00,1.42791,1.42791,1.42782,1.42788,39000000.0
2007-06-07 06:26:00,1.42792,1.42815,1.4278,1.42806,24100000.0
2007-06-07 06:27:00,1.42801,1.42811,1.42796,1.42811,41500000.0
2007-06-07 06:28:00,1.42789,1.42814,1.42789,1.42814,32800000.0
2007-06-07 06:29:00,1.42809,1.42818,1.42792,1.42804,43600000.0
2007-06-07 06:30:00,1.42811,1.42824,1.42807,1.42824,41100000.0
2007-06-07 06:31:00,1.4281,1.4281,1.42776,1.42776,31200000.0
2007-06-07 06:32:00,1.42782,1.42798,1.4278,1.42796,41100000.0
2007-06-07 06:33:00,1.42792,1.42816,1.42792,1.42811,44300000.0
2007-06-07 06:34:00,1.42791,1.42836,1.42791,1.42804,37200000.0
2007-06-07 06:35:00,1.42793,1.42824,1.42765,1.42775,56400000.0
2007-06-07 06:36:00,1.42744,1.42794,1.42744,1.42794,50600000.0
2007-06-07 06:37:00,1.42801,1.42806,1.4276,1.4276,35900000.0
2007-06-07 06:38:00,1.42802,1.42816,1.42798,1.42799,48700000.0
2007-06-07 06:39:00,1.42799,1.4281,1.42752,1.42755,56600000.0
2007-06-07 06:40:00,1.42748,1.42792,1.42743,1.42792,21600000.0
2007-06-07 06:41:00,1.42783,1.42806,1.42752,1.42806,42200001.0
2007-06-07 06:42:00,1.42748,1.42789,1.42748,1.42779,37300000.0
2007-06-07 06:43:00,1.42792,1.42796,1.42756,1.42756,36300000.0
2007-06-07 06:44:00,1.42785,1.42793,1.42775,1.42775,36600000.0
2007-06-07 06:45:00,1.4279,1.42811,1.42783,1.42785,49400000.0
2007-06-07 06:46:00,1.42791,1.42808,1.42785,1.42788,41800000.0
2007-06-07 06:47:00,1.42793,1.42811,1.42788,1.42793,26600000.0
2007-06-07 06:48:00,1.42773,1.42803,1.42761,1.4278,30000000.0
2007-06-07 06:49:00,1.42778,1.42793,1.42768,1.42791,33200000.0
2007-06-07 06:50:00,1.42786,1.42813,1.42776,1.42813,30200000.0
2007-06-07 06:51:00,1.42817,1.4282,1.42785,1.42785,26800000.0
2007-06-07 06:52:00,1.42803,1.42818,1.42786,1.42818,21400000.0
2007-06-07 06:53:00,1.42808,1.42808,1.42781,1.42803,38000000.0
2007-06-07 06:54:00,1.42796,1.42809,1.4277,1.42773,37300000.0
2007-06-07 06:55:00,1.42802,1.42812,1.42791,1.42808,28600000.0
2007-06-07 06:56:00,1.42803,1.4283,1.42803,1.42821,27700000.0
2007-06-07 06:57:00,1.4284,1.42847,1.42801,1.42825,42800000.0
2007-06-07 06:58:00,1.42804,1.42842,1.42784,1.42824,22200000.0
2007-06-07 06:59:00,1.42814,1.42817,1.42776,1.42811,40400000.0
2007-06-07 07:00:00,1.42819,1.42819,1.42792,1.42793,49400000.0
2007-06-07 07:01:00,1.42804,1.42804,1.42776,1.42778,37400000.0
2007-06-07 07:02:00,1.42764,1.42793,1.42764,1.42779,60000000.0
2007-06-07 07:03:00,1.42797,1.42797,1.42764,1.42769,21000000.0
2007-06-07 07:04:00,1.42778,1.42784,1.42726,1.42726,38000000.0
2007-06-07 07:05:00,1.42716,1.42741,1.42704,1.42704,49200000.0
2007-06-07 07:06:00,1.42723,1.42743,1.42723,1.42743,50500000.0
2007-06-07 07:07:00,1.42744,1.42755,1.42718,1.42721,28200000.0
2007-06-07 07:08:00,1.42751,1.42768,1.42746,1.42747,23400000.0
2007-06-07 07:09:00,1.42747,1.42747,1.427,1.42707,41300000.0
2007-06-07 07:10:00,1.42706,1.42706,1.42671,1.42671,21200000.0
2007-06-07 07:11:00,1.42668,1.42693,1.42666,1.42666,35300000.0
2007-06-07 07:12:00,1.42693,1.42698,1.42636,1.42671,31800000.0
2007-06-07 07:13:00,1.42697,1.42697,1.42676,1.42689,40200000.0
2007-06-07 07:14:00,1.42654,1.42703,1.42654,1.42682,43300000.0
2007-06-07 07:15:00,1.42703,1.42739,1.42703,1.42737,35400000.0
2007-06-07 07:16:00,1.42706,1.42746,1.42706,1.42733,37800000.0
2007-06-07 07:17:00,1.42709,1.42743,1.42696,1.42743,40200000.0
2007-06-07 07:18:00,1.42746,1.42753,1.4272,1.42743,32000000.0
2007-06-07 07:19:00,1.42737,1.42766,1.42736,1.42742,47800000.0
2007-06-07 07:20:00,1.42735,1.42763,1.42726,1.4275,53400000.0
2007-06-07 07:21:00,1.42766,1.42788,1.42764,1.42765,36800000.0
2007-06-07 07:22:00,1.42765,1.42771,1.42745,1.42771,44600000.0
2007-06-07 07:23:00,1.42768,1.42775,1.42742,1.42748,47200000.0
2007-06-07 07:24:00,1.42739,1.42759,1.42738,1.4275,35500000.0
2007-06-07 07:25:00,1.42755,1.42769,1.42742,1.42742,39800000.0
2007-06-07 07:26:00,1.42736,1.42769,1.42736,1.42769,43400000.0
2007-06-07 07:27:00,1.42749,1.42749,1.42689,1.42732,48800000.0
2007-06-07 07:28:00,1.4275,1.42767,1.42723,1.42758,48400000.0
2007-06-07 07:29:00,1.42762,1.42765,1.42741,1.42765,41000000.0
2007-06-07 07:30:00,1.42758,1.42768,1.42717,1.42765,48300000.0
2007-06-07 07:31:00,1.42755,1.42775,1.42752,1.42771,42600000.0
2007-06-07 07:32:00,1.42743,1.42765,1.42718,1.42759,50000000.0
2007-06-07 07:33:00,1.42741,1.42741,1.42674,1.42674,30600000.0
2007-06-07 07:34:00,1.4269,1.42739,1.4269,1.42739,44800000.0
2007-06-07 07:35:00,1.4272,1.42743,1.4272,1.42743,27600000.0
2007-06-07 07:36:00,1.42728,1.42738,1.42706,1.42733,49800001.0
2007-06-07 07:37:00,1.42734,1.42755,1.42719,1.42755,36600000.0
2007-06-07 07:38:00,1.42766,1.42773,1.42756,1.42762,41200000.0
2007-06-07 07:39:00,1.42744,1.4279,1.42744,1.4279,30000000.0
2007-06-07 07:40:00,1.42774,1.42782,1.42746,1.42749,32400000.0
2007-06-07 07:41:00,1.42745,1.42771,1.42742,1.42757,37600000.0
2007-06-07 07:42:00,1.42741,1.42754,1.42711,1.42744,44500000.0
2007-06-07 07:43:00,1.42742,1.42764,1.42715,1.42749,38400000.0
2007-06-07 07:44:00,1.42755,1.42755,1.42707,1.42715,37200000.0
2007-06-07 07:45:00,1.42703,1.42707,1.42652,1.42707,35200000.0
2007-06-07 07:46:00,1.42712,1.42716,1.42686,1.42716,38500000.0
2007-06-07 07:47:00,1.42731,1.42741,1.42645,1.42706,55700000.0
2007-06-07 07:48:00,1.42699,1.42712,1.4269,1.42712,35400000.0
2007-06-07 07:49:00,1.42714,1.42737,1.42684,1.42684,48200000.0
2007-06-07 07:50:00,1.4272,1.4273,1.4272,1.42728,44800000.0
2007-06-07 07:51:00,1.42722,1.42729,1.42698,1.42728,31000000.0
2007-06-07 07:52:00,1.42719,1.42726,1.42693,1.42715,34800000.0
2007-06-07 07:53:00,1.42728,1.42744,1.42722,1.4273,51700000.0
2007-06-07 07:54:00,1.42717,1.42736,1.42717,1.42728,37000000.0
2007-06-07 07:55:00,1.4275,1.42757,1.42716,1.42742,61400000.0
2007-06-07 07:56:00,1.42746,1.42765,1.42729,1.42765,28400000.0
2007-06-07 07:57:00,1.42764,1.42775,1.42753,1.42775,44500000.0
2007-06-07 07:58:00,1.4279,1.42815,1.4279,1.4281,35400000.0
2007-06-07 07:59:00,1.42766,1.42824,1.42766,1.42785,59300001.0
2007-06-07 08:00:00,1.42778,1.428,1.42778,1.428,26000000.0
2007-06-07 08:01:00,1.42812,1.42827,1.42775,1.42775,37400001.0
2007-06-07 08:02:00,1.42756,1.42756,1.42722,1.42747,51800000.0
2007-06-07 08:03:00,1.42747,1.42756,1.42729,1.42756,31400000.0
2007-06-07 08:04:00,1.42765,1.42786,1.42751,1.42755,32400000.0
2007-06-07 08:05:00,1.42766,1.42837,1.42765,1.42837,41000001.0
2007-06-07 08:06:00,1.42825,1.42825,1.42776,1.428,54500001.0
2007-06-07 08:07:00,1.428,1.42823,1.42786,1.42793,30800000.0
2007-06-07 08:08:00,1.42776,1.42776,1.42754,1.42755,44500000.0
2007-06-07 08:09:00,1.42779,1.42791,1.42761,1.42791,43300000.0
2007-06-07 08:10:00,1.42785,1.42786,1.42767,1.42786,35000000.0
2007-06-07 08:11:00,1.4278,1.42802,1.42777,1.42802,30800000.0
2007-06-07 08:12:00,1.42805,1.42805,1.4278,1.42787,35400000.0
2007-06-07 08:13:00,1.42756,1.42802,1.42756,1.4278,46400000.0
2007-06-07 08:14:00,1.42771,1.42781,1.42769,1.42777,54400000.0
2007-06-07 08:15:00,1.42802,1.42819,1.42802,1.42812,63100001.0
2007-06-07 08:16:00,1.42818,1.42819,1.42778,1.42819,23000000.0
2007-06-07 08:17:00,1.42831,1.42831,1.42783,1.42798,50100000.0
2007-06-07 08:18:00,1.42794,1.42794,1.42752,1.42754,40200000.0
2007-06-07 08:19:00,1.42745,1.42745,1.42711,1.42711,45300000.0
2007-06-07 08:20:00,1.42724,1.42734,1.42711,1.42729,31400000.0
2007-06-07 08:21:00,1.42703,1.42731,1.42697,1.42697,20600000.0
2007-06-07 08:22:00,1.42682,1.42736,1.42682,1.42732,21400000.0
2007-06-07 08:23:00,1.42699,1.42699,1.42666,1.42678,32600000.0
2007-06-07 08:24:00,1.42727,1.42727,1.42668,1.42709,45600001.0
2007-06-07 08:25:00,1.42718,1.42733,1.42714,1.42714,32800000.0
2007-06-07 08:26:00,1.4274,1.4274,1.42706,1.42735,81300002.0
2007-06-07 08:27:00,1.42724,1.42732,1.42706,1.42713,36800000.0
2007-06-07 08:28:00,1.42716,1.42716,1.42704,1.42716,41800000.0
2007-06-07 08:29:00,1.42714,1.42752,1.42714,1.42743,42900000.0
2007-06-07 08:30:00,1.42746,1.42754,1.42711,1.42742,35200000.0
2007-06-07 08:31:00,1.42743,1.42743,1.42712,1.42732,32800000.0
2007-06-07 08:32:00,1.42743,1.42753,1.42703,1.42726,31400000.0
2007-06-07 08:33:00,1.42738,1.42756,1.42724,1.42736,39000000.0
2007-06-07 08:34:00,1.42751,1.42754,1.42731,1.42754,38400000.0
2007-06-07 08:35:00,1.4274,1.42742,1.42714,1.4273,58100000.0
2007-06-07 08:36:00,1.42739,1.42739,1.42687,1.42719,58800000.0
2007-06-07 08:37:00,1.42734,1.4277,1.42731,1.42747,43500000.0
2007-06-07 08:38:00,1.42733,1.42745,1.4272,1.4272,51800001.0
2007-06-07 08:39:00,1.42738,1.42761,1.42721,1.42758,41500000.0
2007-06-07 08:40:00,1.42765,1.42768,1.42724,1.42765,37800000.0
2007-06-07 08:41:00,1.42752,1.42764,1.42746,1.42762,33000000.0
2007-06-07 08:42:00,1.42763,1.42769,1.42737,1.42746,37200000.0
2007-06-07 08:43:00,1.42745,1.4277,1.42736,1.42736,32600000.0
2007-06-07 08:44:00,1.42758,1.42762,1.42724,1.42746,34000000.0
2007-06-07 08:45:00,1.42753,1.42778,1.4274,1.4274,42000000.0
2007-06-07 08:46:00,1.42765,1.42776,1.42754,1.42769,61100000.0
2007-06-07 08:47:00,1.42756,1.42756,1.42697,1.42697,26800000.0
2007-06-07 08:48:00,1.42744,1.42751,1.42721,1.42721,37400000.0
2007-06-07 08:49:00,1.42688,1.4272,1.42676,1.42697,36200000.0
2007-06-07 08:50:00,1.42686,1.42712,1.42682,1.42712,24200000.0
2007-06-07 08:51:00,1.42712,1.42725,1.42702,1.42702,36400000.0
2007-06-07 08:52:00,1.42722,1.42722,1.42685,1.42702,51700000.0
2007-06-07 08:53:00,1.42705,1.42705,1.42686,1.42695,32800000.0
2007-06-07 08:54:00,1.42688,1.42702,1.42678,1.42698,42900000.0
2007-06-07 08:55:00,1.42713,1.42738,1.42701,1.42704,27400000.0
2007-06-07 08:56:00,1.42706,1.42708,1.4267,1.42689,37400000.0
2007-06-07 08:57:00,1.427,1.42701,1.42685,1.42687,34900000.0
2007-06-07 08:58:00,1.42685,1.42703,1.42673,1.42703,33200000.0
2007-06-07 08:59:00,1.42684,1.42702,1.42662,1.427,27000000.0
2007-06-07 09:00:00,1.42702,1.42705,1.42666,1.42698,30600000.0
2007-06-07 09:01:00,1.42688,1.4272,1.42688,1.42714,34900000.0
2007-06-07 09:02:00,1.42715,1.42731,1.42712,1.42726,28000000.0
2007-06-07 09:03:00,1.42681,1.42737,1.42681,1.4269,39600000.0
2007-06-07 09:04:00,1.42709,1.42724,1.42691,1.42703,77000003.0
2007-06-07 09:05:00,1.42716,1.42728,1.42693,1.42721,35400000.0
2007-06-07 09:06:00,1.42707,1.42719,1.4269,1.42706,28000000.0
2007-06-07 09:07:00,1.42706,1.42728,1.42699,1.42699,57200001.0
2007-06-07 09:08:00,1.42726,1.4278,1.42726,1.42775,50600000.0
2007-06-07 09:09:00,1.42775,1.42803,1.42775,1.42782,35400000.0
2007-06-07 09:10:00,1.4277,1.42772,1.42754,1.42772,26400000.0
2007-06-07 09:11:00,1.42765,1.42803,1.42761,1.42779,44800000.0
2007-06-07 09:12:00,1.42809,1.42841,1.42809,1.4283,22200000.0
2007-06-07 09:13:00,1.42816,1.42855,1.42813,1.42855,13600000.0
2007-06-07 09:14:00,1.42852,1.42879,1.4285,1.42869,31900000.0
2007-06-07 09:15:00,1.42862,1.42898,1.42862,1.42898,35200000.0
2007-06-07 09:16:00,1.42897,1.42927,1.42887,1.42911,32600000.0
2007-06-07 09:17:00,1.42912,1.42912,1.42874,1.42894,51800000.0
2007-06-07 09:18:00,1.42909,1.42909,1.42871,1.42871,20800000.0
2007-06-07 09:19:00,1.42872,1.42898,1.42867,1.42867,28400000.0
2007-06-07 09:20:00,1.42849,1.42849,1.42814,1.42814,33000000.0
2007-06-07 09:21:00,1.42837,1.42846,1.42805,1.42823,24600000.0
2007-06-07 09:22:00,1.42835,1.4285,1.4283,1.42841,35200000.0
2007-06-07 09:23:00,1.42834,1.4285,1.42821,1.42821,59500000.0
2007-06-07 09:24:00,1.42836,1.42848,1.42819,1.42848,39400001.0
2007-06-07 09:25:00,1.42853,1.42868,1.42834,1.42834,21800000.0
2007-06-07 09:26:00,1.42827,1.42847,1.42812,1.42847,55800000.0
2007-06-07 09:27:00,1.42856,1.42895,1.42834,1.42895,36400000.0
2007-06-07 09:28:00,1.42875,1.42875,1.42854,1.42869,27000000.0
2007-06-07 09:29:00,1.42867,1.42891,1.4286,1.42891,23200000.0
2007-06-07 09:30:00,1.42887,1.42895,1.42862,1.42863,37800000.0
2007-06-07 09:31:00,1.42862,1.42891,1.4286,1.42872,40800000.0
2007-06-07 09:32:00,1.42885,1.42885,1.42823,1.42846,35000000.0
2007-06-07 09:33:00,1.42855,1.42875,1.42855,1.42875,28500000.0
2007-06-07 09:34:00,1.42882,1.4295,1.42882,1.42922,29700000.0
2007-06-07 09:35:00,1.42894,1.42907,1.42876,1.4289,44800000.0
2007-06-07 09:36:00,1.42876,1.42876,1.42859,1.42859,28200000.0
2007-06-07 09:37:00,1.4286,1.4287,1.42851,1.42854,47600000.0
2007-06-07 09:38:00,1.42848,1.42856,1.4283,1.42848,43600000.0
2007-06-07 09:39:00,1.42832,1.42855,1.42827,1.42835,31000000.0
2007-06-07 09:40:00,1.42842,1.42851,1.42831,1.42834,33900000.0
2007-06-07 09:41:00,1.42843,1.42843,1.42814,1.42821,41900000.0
2007-06-07 09:42:00,1.42798,1.42817,1.42798,1.428,59500000.0
2007-06-07 09:43:00,1.42784,1.42821,1.42784,1.42821,41300000.0
2007-06-07 09:44:00,1.42799,1.42809,1.42783,1.42788,26000000.0
2007-06-07 09:45:00,1.42803,1.42807,1.42747,1.42747,22000000.0
2007-06-07 09:46:00,1.42798,1.42802,1.42776,1.42793,36600000.0
2007-06-07 09:47:00,1.42788,1.42812,1.42788,1.42807,21800000.0
2007-06-07 09:48:00,1.42799,1.42819,1.42788,1.42811,39600000.0
2007-06-07 09:49:00,1.42803,1.42818,1.4279,1.42803,40200000.0
2007-06-07 09:50:00,1.42794,1.42802,1.42775,1.42788,57000000.0
2007-06-07 09:51:00,1.42787,1.42801,1.42774,1.42798,70800000.0
2007-06-07 09:52:00,1.4279,1.42795,1.42779,1.42792,32600000.0
2007-06-07 09:53:00,1.4277,1.42805,1.4277,1.42783,46300000.0
2007-06-07 09:54:00,1.42797,1.42811,1.42793,1.42804,31700000.0
2007-06-07 09:55:00,1.4279,1.42808,1.42779,1.42795,50500000.0
2007-06-07 09:56:00,1.42749,1.42796,1.42749,1.42774,25600000.0
2007-06-07 09:57:00,1.42787,1.42809,1.4278,1.4278,36000000.0
2007-06-07 09:58:00,1.42771,1.42803,1.42752,1.42787,38000000.0
2007-06-07 09:59:00,1.42772,1.42793,1.42762,1.42793,42600000.0
2007-06-07 10:00:00,1.42786,1.42803,1.42761,1.42783,44800000.0
2007-06-07 10:01:00,1.4281,1.4281,1.42779,1.42792,53000000.0
2007-06-07 10:02:00,1.42791,1.42811,1.42764,1.4279,39600001.0
2007-06-07 10:03:00,1.4281,1.42836,1.42806,1.42819,31800000.0
2007-06-07 10:04:00,1.42837,1.42837,1.42742,1.42793,41700000.0
2007-06-07 10:05:00,1.42806,1.42839,1.42773,1.42821,37600000.0
2007-06-07 10:06:00,1.42831,1.42844,1.42824,1.42833,38000000.0
2007-06-07 10:07:00,1.42846,1.42861,1.42836,1.42844,30600000.0
2007-06-07 10:08:00,1.42835,1.42848,1.42805,1.42818,36300000.0
2007-06-07 10:09:00,1.4283,1.42843,1.42805,1.42843,48200001.0
2007-06-07 10:10:00,1.42818,1.42821,1.42763,1.42809,33000000.0
2007-06-07 10:11:00,1.42802,1.42802,1.4276,1.42791,44700000.0
2007-06-07 10:12:00,1.42788,1.42812,1.42761,1.42761,56300001.0
2007-06-07 10:13:00,1.42739,1.42765,1.42729,1.42765,34600000.0
2007-06-07 10:14:00,1.42764,1.42784,1.42757,1.42775,40800001.0
2007-06-07 10:15:00,1.42767,1.4278,1.42767,1.4278,31600000.0
2007-06-07 10:16:00,1.42779,1.42783,1.42755,1.42772,35000000.0
2007-06-07 10:17:00,1.42755,1.4279,1.42748,1.4279,31000000.0
2007-06-07 10:18:00,1.4279,1.42798,1.42778,1.42778,61300001.0
2007-06-07 10:19:00,1.4277,1.4277,1.42751,1.42764,43400000.0
2007-06-07 10:20:00,1.4278,1.4278,1.42763,1.4277,22000000.0
2007-06-07 10:21:00,1.42774,1.42828,1.42774,1.42786,41600000.0
2007-06-07 10:22:00,1.42835,1.4287,1.42804,1.42824,34000000.0
2007-06-07 10:23:00,1.42805,1.42811,1.42786,1.42798,52700000.0
2007-06-07 10:24:00,1.42804,1.42805,1.42787,1.42805,33800000.0
2007-06-07 10:25:00,1.42808,1.42808,1.42782,1.42795,54400000.0
2007-06-07 10:26:00,1.42801,1.42822,1.42801,1.42816,42400000.0
2007-06-07 10:27:00,1.42812,1.42833,1.428,1.428,22200000.0
2007-06-07 10:28:00,1.42804,1.42823,1.42793,1.42796,28000000.0
2007-06-07 10:29:00,1.42799,1.42812,1.42765,1.42812,63000001.0
2007-06-07 10:30:00,1.42806,1.42821,1.42772,1.42811,40000000.0
2007-06-07 10:31:00,1.42811,1.4282,1.42803,1.42813,43300000.0
2007-06-07 10:32:00,1.42781,1.4281,1.42781,1.4281,29300000.0
2007-06-07 10:33:00,1.42798,1.42808,1.42778,1.42785,33400000.0
2007-06-07 10:34:00,1.42774,1.42781,1.42748,1.42758,43000000.0
2007-06-07 10:35:00,1.42773,1.42783,1.42757,1.42778,26900000.0
2007-06-07 10:36:00,1.42784,1.42784,1.42735,1.42735,30400000.0
2007-06-07 10:37:00,1.42776,1.42797,1.42776,1.42791,32400000.0
2007-06-07 10:38:00,1.42806,1.42831,1.42778,1.42806,42600000.0
2007-06-07 10:39:00,1.42801,1.4283,1.42785,1.42825,38700000.0
2007-06-07 10:40:00,1.42819,1.42819,1.42777,1.42777,31000000.0
2007-06-07 10:41:00,1.42803,1.42817,1.42773,1.42817,46800000.0
2007-06-07 10:42:00,1.42803,1.42811,1.42762,1.4279,37000000.0
2007-06-07 10:43:00,1.42782,1.42807,1.4277,1.4277,21800000.0
2007-06-07 10:44:00,1.42777,1.42794,1.42766,1.42794,42600000.0
2007-06-07 10:45:00,1.42769,1.42805,1.42755,1.42755,65500000.0
2007-06-07 10:46:00,1.42793,1.42793,1.4277,1.42782,52900000.0
2007-06-07 10:47:00,1.42789,1.42789,1.42771,1.42772,39100000.0
2007-06-07 10:48:00,1.42803,1.42835,1.42803,1.42818,24000000.0
2007-06-07 10:49:00,1.42814,1.4283,1.428,1.428,52600001.0
2007-06-07 10:50:00,1.42823,1.42864,1.42823,1.42835,71600002.0
2007-06-07 10:51:00,1.42829,1.42829,1.42798,1.42798,26000000.0
2007-06-07 10:52:00,1.42818,1.42851,1.42812,1.42841,55500000.0
2007-06-07 10:53:00,1.42846,1.42866,1.42836,1.42843,33000000.0
2007-06-07 10:54:00,1.42843,1.42843,1.42783,1.42809,32400000.0
2007-06-07 10:55:00,1.42814,1.42814,1.42763,1.4278,43000000.0
2007-06-07 10:56:00,1.42765,1.42765,1.42732,1.42756,41400000.0
2007-06-07 10:57:00,1.42734,1.42734,1.42699,1.42704,37100000.0
2007-06-07 10:58:00,1.42669,1.42694,1.42651,1.42651,39400000.0
2007-06-07 10:59:00,1.42666,1.42691,1.42656,1.42656,54100000.0
2007-06-07 11:00:00,1.42685,1.42685,1.42642,1.42654,28400000.0
2007-06-07 11:01:00,1.42642,1.42671,1.42642,1.42656,96400000.0
2007-06-07 11:02:00,1.42666,1.42683,1.4265,1.42667,26700000.0
2007-06-07 11:03:00,1.42723,1.42726,1.42709,1.42724,37800000.0
2007-06-07 11:04:00,1.42728,1.42738,1.42701,1.42738,24600000.0
2007-06-07 11:05:00,1.42739,1.42747,1.42723,1.42741,37100000.0
2007-06-07 11:06:00,1.42741,1.42766,1.42736,1.42764,44100000.0
2007-06-07 11:07:00,1.42765,1.42776,1.42754,1.42776,56600000.0
2007-06-07 11:08:00,1.42768,1.42768,1.42738,1.42755,38000000.0
2007-06-07 11:09:00,1.42773,1.42793,1.42773,1.42791,45600000.0
2007-06-07 11:10:00,1.42786,1.428,1.42776,1.42786,35000000.0
2007-06-07 11:11:00,1.42781,1.42851,1.42776,1.42851,37800000.0
2007-06-07 11:12:00,1.42855,1.42901,1.42855,1.42888,35600000.0
2007-06-07 11:13:00,1.42874,1.429,1.42866,1.42887,41800000.0
2007-06-07 11:14:00,1.42875,1.42896,1.42872,1.42875,52000000.0
2007-06-07 11:15:00,1.42903,1.4295,1.42902,1.4295,49700000.0
2007-06-07 11:16:00,1.4295,1.4295,1.42934,1.42934,49200000.0
2007-06-07 11:17:00,1.42937,1.42967,1.42931,1.42965,43000001.0
2007-06-07 11:18:00,1.42956,1.42956,1.42864,1.42864,42200000.0
2007-06-07 11:19:00,1.42905,1.42905,1.42875,1.42887,50800000.0
2007-06-07 11:20:00,1.42888,1.42888,1.42854,1.42863,25800000.0
2007-06-07 11:21:00,1.4286,1.42892,1.42853,1.4288,72100000.0
2007-06-07 11:22:00,1.42884,1.42892,1.42863,1.42873,89600000.0
2007-06-07 11:23:00,1.42831,1.42833,1.42806,1.42815,35400000.0
2007-06-07 11:24:00,1.42835,1.42861,1.42807,1.42861,32400000.0
2007-06-07 11:25:00,1.42875,1.42899,1.42862,1.42892,54900000.0
2007-06-07 11:26:00,1.42892,1.42912,1.4289,1.42912,35600000.0
2007-06-07 11:27:00,1.42906,1.42926,1.42872,1.42926,38800000.0
2007-06-07 11:28:00,1.42906,1.42906,1.42872,1.42872,60700001.0
2007-06-07 11:29:00,1.42859,1.42859,1.42842,1.42846,64900000.0
2007-06-07 11:30:00,1.42841,1.42864,1.4283,1.42864,37900000.0
2007-06-07 11:31:00,1.42857,1.42863,1.4284,1.42863,37100000.0
2007-06-07 11:32:00,1.4285,1.42877,1.4285,1.42852,44600000.0
2007-06-07 11:33:00,1.42849,1.42872,1.42849,1.42872,39800000.0
2007-06-07 11:34:00,1.4284,1.42853,1.4279,1.42853,33000000.0
2007-06-07 11:35:00,1.42858,1.42865,1.42852,1.42852,48800000.0
2007-06-07 11:36:00,1.4284,1.4284,1.4283,1.42837,24400000.0
2007-06-07 11:37:00,1.42826,1.42843,1.42816,1.42831,48400000.0
2007-06-07 11:38:00,1.42835,1.42858,1.42823,1.4285,59500000.0
2007-06-07 11:39:00,1.42859,1.42892,1.42856,1.42889,42300000.0
2007-06-07 11:40:00,1.42915,1.42922,1.42885,1.42922,28200000.0
2007-06-07 11:41:00,1.42897,1.42904,1.42884,1.42896,47400001.0
2007-06-07 11:42:00,1.42878,1.42879,1.42865,1.42865,33000000.0
2007-06-07 11:43:00,1.42877,1.42889,1.42861,1.42885,34500000.0
2007-06-07 11:44:00,1.42902,1.42927,1.42898,1.42918,36400000.0
2007-06-07 11:45:00,1.42946,1.42946,1.42917,1.42936,44600000.0
2007-06-07 11:46:00,1.42937,1.42937,1.42905,1.42912,35000000.0
2007-06-07 11:47:00,1.42907,1.42926,1.42874,1.42874,30300000.0
2007-06-07 11:48:00,1.42875,1.42881,1.42859,1.42859,35300000.0
2007-06-07 11:49:00,1.42894,1.42918,1.42893,1.42917,33000000.0
2007-06-07 11:50:00,1.42914,1.42922,1.42895,1.42898,57700000.0
2007-06-07 11:51:00,1.42903,1.42912,1.42886,1.42912,33200000.0
2007-06-07 11:52:00,1.42905,1.42913,1.42896,1.429,54100000.0
2007-06-07 11:53:00,1.42889,1.42907,1.42882,1.42882,30200000.0
2007-06-07 11:54:00,1.42895,1.42895,1.42857,1.42857,31800000.0
2007-06-07 11:55:00,1.4284,1.42853,1.42797,1.42818,41000001.0
2007-06-07 11:56:00,1.42815,1.42815,1.42762,1.42785,57000000.0
2007-06-07 11:57:00,1.42787,1.42791,1.42763,1.42791,32800000.0
2007-06-07 11:58:00,1.42796,1.42807,1.42782,1.42787,35200000.0
2007-06-07 11:59:00,1.42788,1.42788,1.42755,1.42755,26200000.0
2007-06-07 12:00:00,1.42736,1.42757,1.42735,1.42757,29400000.0
2007-06-07 12:01:00,1.42758,1.4276,1.42745,1.4276,49500000.0
2007-06-07 12:02:00,1.42748,1.42748,1.427,1.427,34800000.0
2007-06-07 12:03:00,1.42728,1.42742,1.42696,1.42696,75700000.0
2007-06-07 12:04:00,1.42718,1.42763,1.42718,1.42763,54000000.0
2007-06-07 12:05:00,1.42743,1.42764,1.42743,1.42753,102600000.0
2007-06-07 12:06:00,1.42761,1.42766,1.42746,1.42749,21800000.0
2007-06-07 12:07:00,1.42757,1.42769,1.42749,1.42765,29700000.0
2007-06-07 12:08:00,1.42768,1.42784,1.42754,1.42754,29900000.0
2007-06-07 12:09:00,1.42749,1.42773,1.42749,1.42762,30100000.0
2007-06-07 12:10:00,1.4278,1.42798,1.42778,1.42796,70700000.0
2007-06-07 12:11:00,1.42814,1.4284,1.42805,1.42826,41900000.0
2007-06-07 12:12:00,1.42803,1.42803,1.42745,1.42773,50700000.0
2007-06-07 12:13:00,1.42769,1.42784,1.42769,1.42782,35200000.0
2007-06-07 12:14:00,1.42779,1.4278,1.42725,1.4274,88200000.0
2007-06-07 12:15:00,1.4272,1.4273,1.42682,1.42706,23200000.0
2007-06-07 12:16:00,1.42708,1.42738,1.42674,1.42738,94100000.0
2007-06-07 12:17:00,1.42739,1.42757,1.42718,1.42747,45500000.0
2007-06-07 12:18:00,1.42751,1.42771,1.42709,1.42771,38800000.0
2007-06-07 12:19:00,1.4274,1.42751,1.42722,1.42745,40400000.0
2007-06-07 12:20:00,1.42728,1.42746,1.42727,1.42746,35200000.0
2007-06-07 12:21:00,1.42753,1.42753,1.42724,1.42743,42000000.0
2007-06-07 12:22:00,1.42751,1.42754,1.42736,1.42737,35200000.0
2007-06-07 12:23:00,1.42724,1.42738,1.42707,1.42707,57300001.0
2007-06-07 12:24:00,1.42676,1.4273,1.42676,1.42715,42200000.0
2007-06-07 12:25:00,1.42708,1.42715,1.42677,1.42682,27200000.0
2007-06-07 12:26:00,1.42658,1.42663,1.42617,1.42641,40000000.0
2007-06-07 12:27:00,1.42632,1.42632,1.42559,1.42569,45600000.0
2007-06-07 12:28:00,1.42563,1.42616,1.42557,1.42616,26500000.0
2007-06-07 12:29:00,1.42615,1.42623,1.42595,1.42623,71500000.0
2007-06-07 12:30:00,1.42611,1.42672,1.42611,1.4267,56200001.0
2007-06-07 12:31:00,1.42678,1.42679,1.42659,1.42679,26600000.0
2007-06-07 12:32:00,1.42692,1.42708,1.4266,1.4266,57000000.0
2007-06-07 12:33:00,1.4266,1.42676,1.42645,1.42676,42600000.0
2007-06-07 12:34:00,1.42668,1.42694,1.42668,1.42672,25600000.0
2007-06-07 12:35:00,1.42638,1.42638,1.42594,1.42622,30400000.0
2007-06-07 12:36:00,1.42601,1.42601,1.42574,1.42595,27000000.0
2007-06-07 12:37:00,1.42587,1.42589,1.4256,1.42566,44000000.0
2007-06-07 12:38:00,1.42586,1.42586,1.42561,1.42566,35000000.0
2007-06-07 12:39:00,1.42582,1.42599,1.42577,1.42577,24600000.0
2007-06-07 12:40:00,1.42587,1.42614,1.42587,1.42614,37200000.0
2007-06-07 12:41:00,1.42625,1.4263,1.42596,1.42622,42000001.0
2007-06-07 12:42:00,1.42619,1.42619,1.42599,1.42611,41000000.0
2007-06-07 12:43:00,1.42619,1.4262,1.426,1.42601,21000000.0
2007-06-07 12:44:00,1.4261,1.42619,1.4257,1.42615,54600000.0
2007-06-07 12:45:00,1.42601,1.4263,1.42583,1.42583,33200000.0
2007-06-07 12:46:00,1.42615,1.42631,1.42613,1.42631,34800000.0
2007-06-07 12:47:00,1.42612,1.42646,1.42612,1.42629,42000001.0
2007-06-07 12:48:00,1.4263,1.42631,1.42612,1.42615,35300000.0
2007-06-07 12:49:00,1.42618,1.42653,1.42618,1.42634,48200000.0
2007-06-07 12:50:00,1.4264,1.42661,1.42639,1.42648,50300000.0
2007-06-07 12:51:00,1.42642,1.4265,1.4261,1.42639,47800000.0
2007-06-07 12:52:00,1.42654,1.42674,1.42636,1.42674,34900000.0
2007-06-07 12:53:00,1.42661,1.42688,1.42643,1.42688,38200000.0
2007-06-07 12:54:00,1.42702,1.42712,1.42692,1.42702,44600000.0
2007-06-07 12:55:00,1.42712,1.42714,1.42687,1.42687,31600000.0
2007-06-07 12:56:00,1.42706,1.42733,1.42674,1.42719,42200000.0
2007-06-07 12:57:00,1.42715,1.42722,1.42698,1.42722,42700000.0
2007-06-07 12:58:00,1.42712,1.42726,1.42702,1.42713,45000000.0
2007-06-07 12:59:00,1.42682,1.42742,1.42682,1.42739,52700000.0
2007-06-07 13:00:00,1.42734,1.42759,1.42675,1.42698,36000000.0
2007-06-07 13:01:00,1.42697,1.42744,1.42697,1.42723,38200000.0
2007-06-07 13:02:00,1.4274,1.42753,1.42738,1.42753,20400000.0
2007-06-07 13:03:00,1.42738,1.42738,1.42694,1.42703,34800000.0
2007-06-07 13:04:00,1.42721,1.4275,1.4272,1.42723,40800000.0
2007-06-07 13:05:00,1.42685,1.42714,1.42656,1.42695,42400000.0
2007-06-07 13:06:00,1.42661,1.4268,1.42644,1.42678,32800000.0
2007-06-07 13:07:00,1.42695,1.42695,1.42646,1.42646,41100000.0
2007-06-07 13:08:00,1.42642,1.42652,1.4263,1.42648,40000000.0
2007-06-07 13:09:00,1.42653,1.4266,1.42637,1.42637,40400000.0
2007-06-07 13:10:00,1.4264,1.42663,1.42636,1.42642,54000000.0
2007-06-07 13:11:00,1.42644,1.42645,1.42618,1.42645,51100001.0
2007-06-07 13:12:00,1.42673,1.42673,1.42632,1.42632,30800000.0
2007-06-07 13:13:00,1.42637,1.42657,1.42633,1.42652,39500000.0
2007-06-07 13:14:00,1.42635,1.42646,1.42611,1.42628,47400001.0
2007-06-07 13:15:00,1.4264,1.42663,1.42619,1.42639,47300000.0
2007-06-07 13:16:00,1.42633,1.42662,1.42633,1.4264,61600000.0
2007-06-07 13:17:00,1.42586,1.42656,1.42586,1.42636,43600000.0
2007-06-07 13:18:00,1.42649,1.42655,1.42632,1.42642,39200000.0
2007-06-07 13:19:00,1.42637,1.42686,1.42625,1.42686,43800000.0
2007-06-07 13:20:00,1.42688,1.42703,1.4265,1.42664,48600001.0
2007-06-07 13:21:00,1.42689,1.42696,1.42666,1.4269,44600000.0
2007-06-07 13:22:00,1.42699,1.42699,1.42682,1.42696,43500000.0
2007-06-07 13:23:00,1.42649,1.42737,1.42649,1.42737,39700000.0
2007-06-07 13:24:00,1.42733,1.42744,1.4272,1.42741,29200000.0
2007-06-07 13:25:00,1.42735,1.4274,1.4272,1.42726,43000001.0
2007-06-07 13:26:00,1.42737,1.4275,1.427,1.42702,28000000.0
2007-06-07 13:27:00,1.42712,1.42721,1.427,1.42704,42700001.0
2007-06-07 13:28:00,1.42665,1.42698,1.42651,1.42651,48000000.0
2007-06-07 13:29:00,1.42675,1.42675,1.42611,1.42649,74000000.0
2007-06-07 13:30:00,1.42656,1.42677,1.42643,1.42665,40600000.0
2007-06-07 13:31:00,1.42677,1.42695,1.42633,1.42695,29600000.0
2007-06-07 13:32:00,1.42707,1.42715,1.42684,1.42707,404000001.0
2007-06-07 13:33:00,1.42695,1.42701,1.42681,1.42685,557300002.0
2007-06-07 13:34:00,1.42678,1.42709,1.42672,1.42688,615700002.0
2007-06-07 13:35:00,1.42699,1.42746,1.42691,1.42706,420700000.0
2007-06-07 13:36:00,1.42706,1.42729,1.42699,1.42705,150200000.0
2007-06-07 13:37:00,1.42664,1.4269,1.42655,1.42678,660200001.0
2007-06-07 13:38:00,1.42666,1.42687,1.42656,1.42663,468200005.0
2007-06-07 13:39:00,1.42658,1.42674,1.42648,1.42652,211700000.0
2007-06-07 13:40:00,1.42652,1.42691,1.42651,1.42659,464500003.0
2007-06-07 13:41:00,1.42659,1.42701,1.42635,1.42678,308600000.0
2007-06-07 13:42:00,1.42685,1.42687,1.42647,1.42666,655400003.0
2007-06-07 13:43:00,1.4266,1.42675,1.42649,1.42658,168000000.0
2007-06-07 13:44:00,1.42665,1.42673,1.42627,1.42658,425000002.0
2007-06-07 13:45:00,1.42645,1.42669,1.42639,1.42658,215400000.0
2007-06-07 13:46:00,1.42675,1.42695,1.42667,1.4267,188300000.0
2007-06-07 13:47:00,1.42672,1.42714,1.42664,1.42705,247900000.0
2007-06-07 13:48:00,1.42715,1.42727,1.42703,1.42727,96000000.0
2007-06-07 13:49:00,1.42709,1.42712,1.42674,1.42687,283800000.0
2007-06-07 13:50:00,1.42686,1.42686,1.42636,1.42636,263400001.0
2007-06-07 13:51:00,1.42625,1.42656,1.42621,1.42638,374300000.0
2007-06-07 13:52:00,1.42652,1.42676,1.42647,1.42664,373200001.0
2007-06-07 13:53:00,1.42672,1.42723,1.42658,1.42722,350900000.0
2007-06-07 13:54:00,1.42729,1.4275,1.42712,1.42715,409000001.0
2007-06-07 13:55:00,1.42698,1.42719,1.42693,1.42708,418000001.0
2007-06-07 13:56:00,1.42699,1.42715,1.42686,1.4269,382300000.0
2007-06-07 13:57:00,1.42695,1.42711,1.42694,1.42696,308900000.0
2007-06-07 13:58:00,1.42698,1.42707,1.42693,1.427,375500002.0
2007-06-07 13:59:00,1.42705,1.42713,1.42695,1.42698,307500001.0
2007-06-07 14:00:00,1.42706,1.42718,1.42679,1.42679,406900000.0
2007-06-07 14:01:00,1.42694,1.42702,1.42669,1.42688,293200000.0
2007-06-07 14:02:00,1.42684,1.4271,1.4268,1.42709,334900001.0
2007-06-07 14:03:00,1.42713,1.42723,1.42693,1.427,436800001.0
2007-06-07 14:04:00,1.42689,1.42719,1.42684,1.42707,299500001.0
2007-06-07 14:05:00,1.42705,1.4271,1.42668,1.42681,373400003.0
2007-06-07 14:06:00,1.42684,1.42694,1.42643,1.42643,589600002.0
2007-06-07 14:07:00,1.42656,1.42678,1.42649,1.42666,370300000.0
2007-06-07 14:08:00,1.42675,1.42676,1.42651,1.42673,268300001.0
2007-06-07 14:09:00,1.42664,1.42671,1.42643,1.42658,326100000.0
2007-06-07 14:10:00,1.42663,1.42674,1.4266,1.42666,254700000.0
2007-06-07 14:11:00,1.42651,1.42665,1.42628,1.42628,232500002.0
2007-06-07 14:12:00,1.42624,1.42639,1.42586,1.42598,500700000.0
2007-06-07 14:13:00,1.42602,1.42646,1.42602,1.42622,463800003.0
2007-06-07 14:14:00,1.42619,1.42656,1.42618,1.42637,458800000.0
2007-06-07 14:15:00,1.4264,1.4264,1.4261,1.42625,268700000.0
2007-06-07 14:16:00,1.42634,1.42661,1.4263,1.4265,124400000.0
2007-06-07 14:17:00,1.42647,1.42665,1.42646,1.4265,164400000.0
2007-06-07 14:18:00,1.4265,1.42689,1.42648,1.42689,224300000.0
2007-06-07 14:19:00,1.42689,1.42704,1.42647,1.42647,403200001.0
2007-06-07 14:20:00,1.42652,1.42663,1.42626,1.42645,271100000.0
2007-06-07 14:21:00,1.42642,1.42677,1.42628,1.42677,374300000.0
2007-06-07 14:22:00,1.42686,1.42745,1.42686,1.42732,491700004.0
2007-06-07 14:23:00,1.42744,1.42768,1.42706,1.42766,431600001.0
2007-06-07 14:24:00,1.42779,1.42841,1.42779,1.42839,425100002.0
2007-06-07 14:25:00,1.42825,1.42858,1.42786,1.42839,306100000.0
2007-06-07 14:26:00,1.42842,1.42856,1.42826,1.42841,395000002.0
2007-06-07 14:27:00,1.42851,1.42905,1.42831,1.42879,210300000.0
2007-06-07 14:28:00,1.42889,1.42901,1.42845,1.42863,482700002.0
2007-06-07 14:29:00,1.42871,1.429,1.42835,1.42887,608000000.0
2007-06-07 14:30:00,1.4288,1.42955,1.4285,1.42955,666200001.0
2007-06-07 14:31:00,1.42956,1.42983,1.42887,1.42917,511100003.0
2007-06-07 14:32:00,1.42911,1.42931,1.42893,1.42906,323300000.0
2007-06-07 14:33:00,1.42906,1.42937,1.4289,1.42932,203000001.0
2007-06-07 14:34:00,1.4293,1.42952,1.42914,1.42924,144400000.0
2007-06-07 14:35:00,1.4291,1.42921,1.42877,1.42901,241900002.0
2007-06-07 14:36:00,1.42888,1.429,1.42883,1.42885,262000001.0
2007-06-07 14:37:00,1.42891,1.42896,1.42849,1.42875,211500000.0
2007-06-07 14:38:00,1.42859,1.42865,1.42836,1.42847,189600000.0
2007-06-07 14:39:00,1.42861,1.42865,1.42835,1.42837,200700000.0
2007-06-07 14:40:00,1.4284,1.42857,1.42825,1.4284,375700002.0
2007-06-07 14:41:00,1.42851,1.42851,1.42797,1.42797,326200001.0
2007-06-07 14:42:00,1.42795,1.42829,1.42795,1.42829,122300001.0
2007-06-07 14:43:00,1.42835,1.42845,1.4283,1.42832,151700000.0
2007-06-07 14:44:00,1.42834,1.42838,1.42799,1.42807,365300000.0
2007-06-07 14:45:00,1.42807,1.42811,1.42759,1.42759,374300002.0
2007-06-07 14:46:00,1.42765,1.42778,1.42747,1.4276,339800002.0
2007-06-07 14:47:00,1.42756,1.42763,1.42701,1.42761,314400002.0
2007-06-07 14:48:00,1.42765,1.42765,1.42695,1.42696,363800000.0
2007-06-07 14:49:00,1.42678,1.42678,1.42644,1.42663,154700000.0
2007-06-07 14:50:00,1.42656,1.4269,1.42649,1.4266,345800001.0
2007-06-07 14:51:00,1.42647,1.42677,1.42647,1.42677,207700000.0
2007-06-07 14:52:00,1.4267,1.42696,1.4267,1.42678,400600001.0
2007-06-07 14:53:00,1.42688,1.42717,1.42688,1.42701,408300001.0
2007-06-07 14:54:00,1.42692,1.42717,1.42677,1.42689,153500000.0
2007-06-07 14:55:00,1.42682,1.4271,1.42675,1.42689,238000000.0
2007-06-07 14:56:00,1.42681,1.42687,1.42663,1.42668,469500001.0
2007-06-07 14:57:00,1.42681,1.42712,1.42676,1.42693,384900001.0
2007-06-07 14:58:00,1.42717,1.42724,1.42678,1.42696,319300000.0
2007-06-07 14:59:00,1.42701,1.42701,1.42662,1.42687,191200000.0
2007-06-07 15:00:00,1.42697,1.42729,1.4268,1.42692,730800001.0
2007-06-07 15:01:00,1.42693,1.42699,1.42641,1.42681,360800001.0
2007-06-07 15:02:00,1.42695,1.42735,1.4269,1.42725,558100001.0
2007-06-07 15:03:00,1.42716,1.42739,1.42698,1.4272,381400001.0
2007-06-07 15:04:00,1.42717,1.42739,1.42707,1.42738,502400002.0
2007-06-07 15:05:00,1.42733,1.42741,1.42712,1.42726,469900003.0
2007-06-07 15:06:00,1.42736,1.42754,1.42725,1.42737,244300001.0
2007-06-07 15:07:00,1.42722,1.42735,1.42703,1.42722,308400001.0
2007-06-07 15:08:00,1.42683,1.42719,1.42679,1.42684,370400001.0
2007-06-07 15:09:00,1.4267,1.42704,1.42668,1.42686,431300002.0
2007-06-07 15:10:00,1.4268,1.42697,1.42669,1.42691,476100000.0
2007-06-07 15:11:00,1.42686,1.42725,1.42686,1.42722,420900001.0
2007-06-07 15:12:00,1.42715,1.42722,1.42697,1.42699,398100001.0
2007-06-07 15:13:00,1.42691,1.42705,1.42682,1.42704,395600001.0
2007-06-07 15:14:00,1.42717,1.42749,1.4267,1.42748,511200002.0
2007-06-07 15:15:00,1.42738,1.42747,1.42702,1.42706,491000000.0
2007-06-07 15:16:00,1.42686,1.42706,1.42676,1.42676,537000001.0
2007-06-07 15:17:00,1.42683,1.42695,1.42653,1.42661,351500001.0
2007-06-07 15:18:00,1.42655,1.42683,1.42655,1.42663,286100000.0
2007-06-07 15:19:00,1.42663,1.42669,1.42639,1.42652,542500002.0
2007-06-07 15:20:00,1.42652,1.4266,1.42633,1.42648,445000000.0
2007-06-07 15:21:00,1.42646,1.42678,1.42643,1.42645,666300004.0
2007-06-07 15:22:00,1.42655,1.4266,1.42639,1.42652,619300003.0
2007-06-07 15:23:00,1.42642,1.42652,1.42628,1.42641,410800000.0
2007-06-07 15:24:00,1.42653,1.42653,1.42618,1.42633,592700003.0
2007-06-07 15:25:00,1.42604,1.42609,1.42567,1.42588,554100000.0
2007-06-07 15:26:00,1.42597,1.42624,1.42595,1.42598,696600001.0
2007-06-07 15:27:00,1.42603,1.4263,1.42591,1.42596,665700002.0
2007-06-07 15:28:00,1.42568,1.42574,1.4251,1.42551,681900002.0
2007-06-07 15:29:00,1.42569,1.42595,1.42553,1.42559,620700003.0
2007-06-07 15:30:00,1.42566,1.42585,1.42559,1.42572,724000002.0
2007-06-07 15:31:00,1.42583,1.42613,1.42573,1.42579,651700002.0
2007-06-07 15:32:00,1.42574,1.4259,1.42558,1.42567,476800002.0
2007-06-07 15:33:00,1.42569,1.426,1.42559,1.42573,428900001.0
2007-06-07 15:34:00,1.42579,1.42599,1.42554,1.42579,457700002.0
2007-06-07 15:35:00,1.42579,1.42579,1.42543,1.42552,596500002.0
2007-06-07 15:36:00,1.42517,1.42565,1.42517,1.42556,405400002.0
2007-06-07 15:37:00,1.42569,1.42585,1.42563,1.42575,276400000.0
2007-06-07 15:38:00,1.42573,1.42604,1.42571,1.42584,414100002.0
2007-06-07 15:39:00,1.42581,1.42587,1.42553,1.42559,461300001.0
2007-06-07 15:40:00,1.42571,1.42593,1.42556,1.42583,437800000.0
2007-06-07 15:41:00,1.42586,1.42607,1.42561,1.42607,280000001.0
2007-06-07 15:42:00,1.4261,1.42623,1.42564,1.42564,184600000.0
2007-06-07 15:43:00,1.4255,1.42577,1.42544,1.42549,420100001.0
2007-06-07 15:44:00,1.42558,1.42578,1.42539,1.42575,299600000.0
2007-06-07 15:45:00,1.4259,1.42602,1.42562,1.42576,597700000.0
2007-06-07 15:46:00,1.42569,1.42593,1.42564,1.42577,587000002.0
2007-06-07 15:47:00,1.42586,1.42604,1.42582,1.42585,213700000.0
2007-06-07 15:48:00,1.42583,1.42607,1.42574,1.42599,211700000.0
2007-06-07 15:49:00,1.42638,1.42651,1.42623,1.42637,368600001.0
2007-06-07 15:50:00,1.42624,1.42652,1.42614,1.42635,398200000.0
2007-06-07 15:51:00,1.42633,1.42659,1.42624,1.42655,578600001.0
2007-06-07 15:52:00,1.42659,1.42669,1.42628,1.42631,366000000.0
2007-06-07 15:53:00,1.42636,1.42666,1.42625,1.4263,349300000.0
2007-06-07 15:54:00,1.42633,1.42648,1.42623,1.42639,334500000.0
2007-06-07 15:55:00,1.42618,1.42638,1.42602,1.42614,393200000.0
2007-06-07 15:56:00,1.4261,1.42623,1.42598,1.42623,403500000.0
2007-06-07 15:57:00,1.42619,1.42627,1.42608,1.42626,397300002.0
2007-06-07 15:58:00,1.42636,1.4269,1.42636,1.4269,483100002.0
2007-06-07 15:59:00,1.4267,1.42678,1.42635,1.42655,515300000.0
2007-06-07 16:00:00,1.42635,1.42675,1.42622,1.42662,418000002.0
2007-06-07 16:01:00,1.42666,1.4269,1.42646,1.42681,444900000.0
2007-06-07 16:02:00,1.42661,1.42682,1.4264,1.42649,488400001.0
2007-06-07 16:03:00,1.42651,1.42682,1.42615,1.42621,410100001.0
2007-06-07 16:04:00,1.42603,1.42603,1.42548,1.4255,456400001.0
2007-06-07 16:05:00,1.42534,1.42559,1.42511,1.42541,333200001.0
2007-06-07 16:06:00,1.42557,1.42591,1.42557,1.42575,173100000.0
2007-06-07 16:07:00,1.42583,1.42613,1.42583,1.42608,212600001.0
2007-06-07 16:08:00,1.42603,1.42604,1.42574,1.42596,188100002.0
2007-06-07 16:09:00,1.42576,1.42596,1.42558,1.42583,333600002.0
2007-06-07 16:10:00,1.42574,1.42595,1.4248,1.42496,437900001.0
2007-06-07 16:11:00,1.42469,1.42484,1.42445,1.4246,534400000.0
2007-06-07 16:12:00,1.42471,1.42489,1.4245,1.42466,447300000.0
2007-06-07 16:13:00,1.4247,1.4247,1.42379,1.42394,497600000.0
2007-06-07 16:14:00,1.42388,1.42417,1.42358,1.42409,589000001.0
2007-06-07 16:15:00,1.42433,1.42459,1.42421,1.42441,599500001.0
2007-06-07 16:16:00,1.4243,1.4248,1.42424,1.42451,512900002.0
2007-06-07 16:17:00,1.42464,1.42464,1.42432,1.42458,551800000.0
2007-06-07 16:18:00,1.42433,1.42439,1.42391,1.4243,800200001.0
2007-06-07 16:19:00,1.42432,1.42443,1.42404,1.42443,741400001.0
2007-06-07 16:20:00,1.42472,1.42494,1.42451,1.4246,586500000.0
2007-06-07 16:21:00,1.42464,1.42511,1.42463,1.42498,579200001.0
2007-06-07 16:22:00,1.42507,1.42526,1.42497,1.42509,484400001.0
2007-06-07 16:23:00,1.42518,1.42525,1.42503,1.42503,569400000.0
2007-06-07 16:24:00,1.42502,1.42517,1.4247,1.42498,583500002.0
2007-06-07 16:25:00,1.42491,1.42538,1.42489,1.42528,613900001.0
2007-06-07 16:26:00,1.42534,1.42542,1.4251,1.42515,548700002.0
2007-06-07 16:27:00,1.42538,1.42538,1.42492,1.42492,430800000.0
2007-06-07 16:28:00,1.42478,1.42505,1.42462,1.42477,647000000.0
2007-06-07 16:29:00,1.42484,1.42505,1.42473,1.42494,419000002.0
2007-06-07 16:30:00,1.42492,1.42496,1.4246,1.42496,511600003.0
2007-06-07 16:31:00,1.42488,1.42509,1.42473,1.42492,378900000.0
2007-06-07 16:32:00,1.42475,1.42494,1.4246,1.42477,509800000.0
2007-06-07 16:33:00,1.42481,1.42507,1.42465,1.42473,502900001.0
2007-06-07 16:34:00,1.42469,1.42479,1.4245,1.42463,423800002.0
2007-06-07 16:35:00,1.42465,1.42506,1.42461,1.42497,438600001.0
2007-06-07 16:36:00,1.42484,1.42484,1.42442,1.42463,489100001.0
2007-06-07 16:37:00,1.42456,1.42457,1.42414,1.42443,658100002.0
2007-06-07 16:38:00,1.42473,1.42513,1.42463,1.42505,661400002.0
2007-06-07 16:39:00,1.42503,1.42525,1.42479,1.42499,502900000.0
2007-06-07 16:40:00,1.42509,1.42534,1.42504,1.42506,376000000.0
2007-06-07 16:41:00,1.42499,1.42515,1.42472,1.42498,379000001.0
2007-06-07 16:42:00,1.42505,1.4254,1.42503,1.42525,478100002.0
2007-06-07 16:43:00,1.42543,1.42558,1.42522,1.42531,413900000.0
2007-06-07 16:44:00,1.42523,1.42546,1.42506,1.42537,461400001.0
2007-06-07 16:45:00,1.42548,1.42558,1.42531,1.42538,438100001.0
2007-06-07 16:46:00,1.4256,1.42565,1.42537,1.42543,432500001.0
2007-06-07 16:47:00,1.42538,1.42559,1.42531,1.42547,586700002.0
2007-06-07 16:48:00,1.42546,1.42579,1.42546,1.42561,530100001.0
2007-06-07 16:49:00,1.42556,1.42562,1.42539,1.42553,470400000.0
2007-06-07 16:50:00,1.42553,1.4261,1.42553,1.42609,409300000.0
2007-06-07 16:51:00,1.42622,1.42622,1.42566,1.4261,361200001.0
2007-06-07 16:52:00,1.42596,1.42625,1.42591,1.42599,235600000.0
2007-06-07 16:53:00,1.42596,1.42612,1.42567,1.42598,669500002.0
2007-06-07 16:54:00,1.426,1.4266,1.426,1.42655,413400000.0
2007-06-07 16:55:00,1.42664,1.42678,1.42641,1.42663,531000001.0
2007-06-07 16:56:00,1.42671,1.42697,1.42663,1.42689,241700000.0
2007-06-07 16:57:00,1.4269,1.42734,1.42686,1.42717,568800002.0
2007-06-07 16:58:00,1.42737,1.42779,1.42736,1.42752,577800001.0
2007-06-07 16:59:00,1.42764,1.42819,1.42742,1.42819,446600002.0
2007-06-07 17:00:00,1.42793,1.42828,1.42728,1.42747,886400002.0
2007-06-07 17:01:00,1.42744,1.42751,1.427,1.42726,477600003.0
2007-06-07 17:02:00,1.42741,1.42768,1.42731,1.42755,382100002.0
2007-06-07 17:03:00,1.42747,1.42754,1.42711,1.42744,530600004.0
2007-06-07 17:04:00,1.42731,1.42742,1.42697,1.42714,456800001.0
2007-06-07 17:05:00,1.42725,1.42748,1.42707,1.42735,529500001.0
2007-06-07 17:06:00,1.42723,1.42742,1.42716,1.42733,348700000.0
2007-06-07 17:07:00,1.42728,1.42751,1.42723,1.42729,352700000.0
2007-06-07 17:08:00,1.42737,1.42759,1.42714,1.42723,460100002.0
2007-06-07 17:09:00,1.42765,1.42776,1.42738,1.42759,502500000.0
2007-06-07 17:10:00,1.42759,1.42778,1.42741,1.4275,355500000.0
2007-06-07 17:11:00,1.42748,1.42754,1.42732,1.42736,462200000.0
2007-06-07 17:12:00,1.42732,1.42745,1.42717,1.42728,458900001.0
2007-06-07 17:13:00,1.4272,1.4272,1.42672,1.42691,293600001.0
2007-06-07 17:14:00,1.42697,1.42714,1.42672,1.427,570100002.0
2007-06-07 17:15:00,1.42692,1.42713,1.42669,1.42685,568900001.0
2007-06-07 17:16:00,1.42674,1.42729,1.42674,1.42721,460300003.0
2007-06-07 17:17:00,1.42717,1.42727,1.42693,1.42699,434700000.0
2007-06-07 17:18:00,1.42695,1.42713,1.42679,1.427,649500001.0
2007-06-07 17:19:00,1.42697,1.42702,1.42655,1.42674,387400001.0
2007-06-07 17:20:00,1.42672,1.42684,1.42649,1.42679,406800001.0
2007-06-07 17:21:00,1.42671,1.42686,1.42661,1.42671,420300001.0
2007-06-07 17:22:00,1.42676,1.42709,1.42664,1.42709,545200000.0
2007-06-07 17:23:00,1.42703,1.42718,1.42671,1.42678,543300002.0
2007-06-07 17:24:00,1.42675,1.4269,1.4266,1.42671,486500002.0
2007-06-07 17:25:00,1.42666,1.42676,1.42635,1.4266,407700001.0
2007-06-07 17:26:00,1.42671,1.42746,1.42663,1.4271,407800000.0
2007-06-07 17:27:00,1.42689,1.42714,1.42672,1.42672,489700001.0
2007-06-07 17:28:00,1.42678,1.42699,1.42659,1.42675,544700000.0
2007-06-07 17:29:00,1.42693,1.42754,1.42693,1.42739,661100001.0
2007-06-07 17:30:00,1.4274,1.42771,1.42727,1.42732,466300001.0
2007-06-07 17:31:00,1.42733,1.42754,1.42715,1.42728,616100000.0
2007-06-07 17:32:00,1.42732,1.4276,1.42728,1.42742,504200001.0
2007-06-07 17:33:00,1.42733,1.4277,1.42727,1.42765,546600002.0
2007-06-07 17:34:00,1.42754,1.42769,1.42716,1.42742,351900000.0
2007-06-07 17:35:00,1.42714,1.42723,1.42688,1.4271,465000001.0
2007-06-07 17:36:00,1.42701,1.42721,1.42683,1.42694,456300000.0
2007-06-07 17:37:00,1.42678,1.42707,1.42665,1.42684,365700001.0
2007-06-07 17:38:00,1.42685,1.42699,1.42671,1.42683,449700003.0
2007-06-07 17:39:00,1.42686,1.42708,1.42677,1.42692,572500000.0
2007-06-07 17:40:00,1.42696,1.4271,1.4269,1.427,365200000.0
2007-06-07 17:41:00,1.42688,1.42694,1.42673,1.42682,387800000.0
2007-06-07 17:42:00,1.42701,1.42708,1.42668,1.42697,367200002.0
2007-06-07 17:43:00,1.42692,1.42697,1.42674,1.42688,376200000.0
2007-06-07 17:44:00,1.42686,1.42705,1.42659,1.42705,396900000.0
2007-06-07 17:45:00,1.42705,1.42738,1.42705,1.42738,587500005.0
2007-06-07 17:46:00,1.42726,1.42734,1.42705,1.4271,513200001.0
2007-06-07 17:47:00,1.42699,1.42705,1.42677,1.42705,421600000.0
2007-06-07 17:48:00,1.42723,1.42798,1.42722,1.42788,381300000.0
2007-06-07 17:49:00,1.42785,1.42791,1.42762,1.42762,375100002.0
2007-06-07 17:50:00,1.42757,1.42774,1.4274,1.42751,482300001.0
2007-06-07 17:51:00,1.42745,1.42775,1.42745,1.42759,450100000.0
2007-06-07 17:52:00,1.42768,1.42775,1.42745,1.42762,495700001.0
2007-06-07 17:53:00,1.42755,1.42775,1.42742,1.42749,532600000.0
2007-06-07 17:54:00,1.42746,1.4275,1.42719,1.42719,386700000.0
2007-06-07 17:55:00,1.42748,1.42762,1.42727,1.42761,369000000.0
2007-06-07 17:56:00,1.42768,1.42768,1.42739,1.4275,433400002.0
2007-06-07 17:57:00,1.42757,1.42784,1.42748,1.42758,618500001.0
2007-06-07 17:58:00,1.42749,1.4277,1.42729,1.42766,580300000.0
2007-06-07 17:59:00,1.42746,1.42765,1.42732,1.42765,229600000.0
2007-06-07 18:00:00,1.42742,1.4277,1.42722,1.42747,667700001.0
2007-06-07 18:01:00,1.42739,1.42775,1.4273,1.42751,749200000.0
2007-06-07 18:02:00,1.42746,1.42798,1.42746,1.42798,598600001.0
2007-06-07 18:03:00,1.42793,1.42805,1.42778,1.42794,372500000.0
2007-06-07 18:04:00,1.42794,1.42795,1.42748,1.42748,529800002.0
2007-06-07 18:05:00,1.42743,1.42745,1.42708,1.42722,526500001.0
2007-06-07 18:06:00,1.42732,1.42748,1.4272,1.42723,339600000.0
2007-06-07 18:07:00,1.4273,1.42773,1.4273,1.42731,449400001.0
2007-06-07 18:08:00,1.42724,1.4274,1.42707,1.42714,463200000.0
2007-06-07 18:09:00,1.42723,1.42726,1.42663,1.42691,416300000.0
2007-06-07 18:10:00,1.42705,1.42714,1.42673,1.42694,628100002.0
2007-06-07 18:11:00,1.42694,1.42719,1.42691,1.42709,320600000.0
2007-06-07 18:12:00,1.42706,1.42706,1.4268,1.42684,451100001.0
2007-06-07 18:13:00,1.42679,1.42682,1.42633,1.42661,279300000.0
2007-06-07 18:14:00,1.42649,1.42659,1.42596,1.42631,554200000.0
2007-06-07 18:15:00,1.42619,1.42657,1.42619,1.42637,476100001.0
2007-06-07 18:16:00,1.42639,1.42642,1.42595,1.42624,287900000.0
2007-06-07 18:17:00,1.42614,1.42639,1.42611,1.42614,534400002.0
2007-06-07 18:18:00,1.42612,1.42625,1.42596,1.42625,496200000.0
2007-06-07 18:19:00,1.42608,1.42617,1.42564,1.42572,423000001.0
2007-06-07 18:20:00,1.42579,1.42616,1.42579,1.42606,381600000.0
2007-06-07 18:21:00,1.42604,1.42631,1.42598,1.42599,384400002.0
2007-06-07 18:22:00,1.42597,1.4261,1.42573,1.42599,381500001.0
2007-06-07 18:23:00,1.42583,1.42605,1.42569,1.4259,354200001.0
2007-06-07 18:24:00,1.42574,1.42579,1.42561,1.42563,231700000.0
2007-06-07 18:25:00,1.4256,1.42575,1.42547,1.42547,409200001.0
2007-06-07 18:26:00,1.42532,1.42551,1.42532,1.42548,244100000.0
2007-06-07 18:27:00,1.42551,1.4256,1.42533,1.42537,415100003.0
2007-06-07 18:28:00,1.42532,1.42568,1.42519,1.42519,388100000.0
2007-06-07 18:29:00,1.42532,1.42558,1.42519,1.4253,757700000.0
2007-06-07 18:30:00,1.42542,1.4255,1.42519,1.42528,427100000.0
2007-06-07 18:31:00,1.42535,1.42543,1.42502,1.42522,476300001.0
2007-06-07 18:32:00,1.42518,1.4254,1.42511,1.42525,400400001.0
2007-06-07 18:33:00,1.42524,1.42542,1.42521,1.42526,549900001.0
2007-06-07 18:34:00,1.42539,1.42539,1.42491,1.42501,416900001.0
2007-06-07 18:35:00,1.42486,1.42518,1.42475,1.4251,337300000.0
2007-06-07 18:36:00,1.42524,1.42539,1.42519,1.42536,420500001.0
2007-06-07 18:37:00,1.4254,1.42554,1.42525,1.42543,409300001.0
2007-06-07 18:38:00,1.42542,1.42561,1.42534,1.42539,334800000.0
2007-06-07 18:39:00,1.42518,1.42543,1.42511,1.42536,277200001.0
2007-06-07 18:40:00,1.42534,1.42562,1.42527,1.42534,539700001.0
2007-06-07 18:41:00,1.42538,1.42538,1.42504,1.42521,169600001.0
2007-06-07 18:42:00,1.42525,1.42533,1.42509,1.4251,575600000.0
2007-06-07 18:43:00,1.42518,1.42546,1.42516,1.42536,488200000.0
2007-06-07 18:44:00,1.42531,1.42541,1.4251,1.42529,459400003.0
2007-06-07 18:45:00,1.42526,1.42526,1.42476,1.42486,285000001.0
2007-06-07 18:46:00,1.42469,1.42502,1.42462,1.42464,485700000.0
2007-06-07 18:47:00,1.42456,1.42477,1.42442,1.42452,393600000.0
2007-06-07 18:48:00,1.4245,1.42466,1.42437,1.42441,567200001.0
2007-06-07 18:49:00,1.42439,1.42485,1.42439,1.42466,339000001.0
2007-06-07 18:50:00,1.42467,1.42484,1.42455,1.4247,305500001.0
2007-06-07 18:51:00,1.42476,1.42505,1.42472,1.42489,288100002.0
2007-06-07 18:52:00,1.4249,1.42521,1.42465,1.42513,365100002.0
2007-06-07 18:53:00,1.42522,1.42532,1.42491,1.42514,498800000.0
2007-06-07 18:54:00,1.42534,1.42568,1.42524,1.42532,598200001.0
2007-06-07 18:55:00,1.42555,1.42596,1.42553,1.42576,652900003.0
2007-06-07 18:56:00,1.42551,1.42551,1.42513,1.4253,542500000.0
2007-06-07 18:57:00,1.42519,1.4254,1.42504,1.42528,705500001.0
2007-06-07 18:58:00,1.42537,1.42537,1.4251,1.42513,333400000.0
2007-06-07 18:59:00,1.42516,1.42544,1.42509,1.4253,506600002.0
2007-06-07 19:00:00,1.42541,1.42572,1.42541,1.42551,324400000.0
2007-06-07 19:01:00,1.42532,1.42569,1.42529,1.42537,488400000.0
2007-06-07 19:02:00,1.42523,1.42554,1.42507,1.4253,520300000.0
2007-06-07 19:03:00,1.42519,1.42545,1.42497,1.42528,568500001.0
2007-06-07 19:04:00,1.42539,1.42552,1.42495,1.4252,584800001.0
2007-06-07 19:05:00,1.42501,1.4252,1.42489,1.42494,717300001.0
2007-06-07 19:06:00,1.42497,1.42538,1.42497,1.42529,497700001.0
2007-06-07 19:07:00,1.42535,1.42552,1.42507,1.42526,550500001.0
2007-06-07 19:08:00,1.42497,1.42534,1.42489,1.42519,480600000.0
2007-06-07 19:09:00,1.42534,1.42538,1.42511,1.42529,533500001.0
2007-06-07 19:10:00,1.42512,1.42538,1.42501,1.42536,479200000.0
2007-06-07 19:11:00,1.4255,1.42559,1.42528,1.42534,370700000.0
2007-06-07 19:12:00,1.42534,1.42537,1.42496,1.42506,541700001.0
2007-06-07 19:13:00,1.42492,1.42509,1.4247,1.42477,701500000.0
2007-06-07 19:14:00,1.4246,1.42493,1.42452,1.42474,621300002.0
2007-06-07 19:15:00,1.42469,1.42502,1.42469,1.42489,507500001.0
2007-06-07 19:16:00,1.42494,1.42546,1.42494,1.42515,274200000.0
2007-06-07 19:17:00,1.42506,1.42537,1.42479,1.42493,511800000.0
2007-06-07 19:18:00,1.42523,1.42567,1.42513,1.42554,515599998.0
2007-06-07 19:19:00,1.42548,1.42574,1.42526,1.42526,328900000.0
2007-06-07 19:20:00,1.42536,1.4257,1.42511,1.42547,484000000.0
2007-06-07 19:21:00,1.42548,1.42555,1.42515,1.42532,349500000.0
2007-06-07 19:22:00,1.42547,1.42584,1.42547,1.42548,302200000.0
2007-06-07 19:23:00,1.42556,1.42573,1.42539,1.42539,404700000.0
2007-06-07 19:24:00,1.42549,1.42558,1.42532,1.42545,585700001.0
2007-06-07 19:25:00,1.42537,1.42573,1.42537,1.42561,628400001.0
2007-06-07 19:26:00,1.42551,1.42568,1.42551,1.42566,201200000.0
2007-06-07 19:27:00,1.42564,1.42566,1.42529,1.4255,312400001.0
2007-06-07 19:28:00,1.42547,1.42567,1.4253,1.42555,246100001.0
2007-06-07 19:29:00,1.4258,1.426,1.42561,1.42591,444300001.0
2007-06-07 19:30:00,1.42602,1.42637,1.42602,1.42618,416100002.0
2007-06-07 19:31:00,1.42621,1.42621,1.42592,1.42599,561700000.0
2007-06-07 19:32:00,1.426,1.42614,1.42581,1.42585,373200001.0
2007-06-07 19:33:00,1.42577,1.42577,1.42539,1.4254,316500000.0
2007-06-07 19:34:00,1.42544,1.42577,1.42544,1.42563,542700001.0
2007-06-07 19:35:00,1.42606,1.42606,1.42565,1.42581,520900002.0
2007-06-07 19:36:00,1.42581,1.42602,1.42575,1.42593,278600000.0
2007-06-07 19:37:00,1.42631,1.42642,1.4261,1.42625,317800000.0
2007-06-07 19:38:00,1.4263,1.42652,1.42609,1.42618,513600002.0
2007-06-07 19:39:00,1.42618,1.42637,1.42607,1.42622,314000002.0
2007-06-07 19:40:00,1.4264,1.4266,1.42615,1.4266,488700001.0
2007-06-07 19:41:00,1.42646,1.42663,1.42623,1.42633,184200000.0
2007-06-07 19:42:00,1.42629,1.42659,1.42616,1.42655,310400001.0
2007-06-07 19:43:00,1.42655,1.42666,1.42634,1.42634,337200003.0
2007-06-07 19:44:00,1.42639,1.42655,1.42632,1.42637,328900000.0
2007-06-07 19:45:00,1.42645,1.42681,1.42637,1.4267,98800000.0
2007-06-07 19:46:00,1.42697,1.42707,1.42679,1.42705,194000000.0
2007-06-07 19:47:00,1.42713,1.42728,1.42681,1.42692,390100000.0
2007-06-07 19:48:00,1.42687,1.4271,1.42663,1.42686,275500001.0
2007-06-07 19:49:00,1.42695,1.42705,1.42658,1.4268,606500003.0
2007-06-07 19:50:00,1.42686,1.4271,1.42673,1.42685,528800002.0
2007-06-07 19:51:00,1.42677,1.42687,1.4267,1.42677,408400001.0
2007-06-07 19:52:00,1.42667,1.42698,1.42653,1.42657,450700000.0
2007-06-07 19:53:00,1.42672,1.42676,1.42636,1.42676,673100002.0
2007-06-07 19:54:00,1.42688,1.42688,1.42657,1.42666,296000001.0
2007-06-07 19:55:00,1.42678,1.42691,1.4266,1.42667,385600000.0
2007-06-07 19:56:00,1.42662,1.42705,1.42661,1.42684,462000001.0
2007-06-07 19:57:00,1.42683,1.42696,1.42659,1.42659,281800001.0
2007-06-07 19:58:00,1.42661,1.42686,1.42636,1.42651,494300001.0
2007-06-07 19:59:00,1.42664,1.42685,1.42655,1.42677,396600000.0
2007-06-07 20:00:00,1.42675,1.42697,1.42672,1.42674,472900002.0
2007-06-07 20:01:00,1.42688,1.42702,1.42672,1.42692,666700001.0
2007-06-07 20:02:00,1.42691,1.42736,1.42689,1.42715,601000000.0
2007-06-07 20:03:00,1.42709,1.42732,1.42697,1.42712,730400003.0
2007-06-07 20:04:00,1.42708,1.4272,1.42687,1.42703,356000002.0
2007-06-07 20:05:00,1.42705,1.4273,1.42696,1.42711,363100001.0
2007-06-07 20:06:00,1.42724,1.42752,1.42707,1.42717,574200001.0
2007-06-07 20:07:00,1.42731,1.42744,1.42718,1.42724,424100000.0
2007-06-07 20:08:00,1.42723,1.42732,1.42692,1.42732,710300003.0
2007-06-07 20:09:00,1.42724,1.42724,1.42691,1.42706,633300003.0
2007-06-07 20:10:00,1.42713,1.42736,1.42709,1.42724,736400001.0
2007-06-07 20:11:00,1.42701,1.42724,1.42689,1.42707,750500003.0
2007-06-07 20:12:00,1.42716,1.42771,1.42716,1.42731,663200002.0
2007-06-07 20:13:00,1.42742,1.42772,1.42742,1.4275,396300000.0
2007-06-07 20:14:00,1.42767,1.4278,1.42756,1.42766,343500001.0
2007-06-07 20:15:00,1.42761,1.42781,1.42758,1.42771,481300000.0
2007-06-07 20:16:00,1.42766,1.4277,1.42741,1.42749,213200000.0
2007-06-07 20:17:00,1.42746,1.4275,1.42721,1.42735,310200001.0
2007-06-07 20:18:00,1.42752,1.42774,1.42744,1.42754,631300000.0
2007-06-07 20:19:00,1.42772,1.42785,1.4276,1.42767,315700000.0
2007-06-07 20:20:00,1.42769,1.42776,1.4275,1.42768,440800000.0
2007-06-07 20:21:00,1.42775,1.42782,1.42766,1.42768,18400000.0
2007-06-07 20:22:00,1.42772,1.42786,1.42751,1.42772,238700000.0
2007-06-07 20:23:00,1.42775,1.42776,1.42747,1.42759,393900002.0
2007-06-07 20:24:00,1.42769,1.4278,1.42758,1.42758,236400000.0
2007-06-07 20:25:00,1.42756,1.42766,1.42747,1.42764,262600000.0
2007-06-07 20:26:00,1.42758,1.42777,1.4275,1.42756,378900001.0
2007-06-07 20:27:00,1.42761,1.42761,1.42721,1.42721,491400001.0
2007-06-07 20:28:00,1.42727,1.42742,1.42716,1.42717,219000000.0
2007-06-07 20:29:00,1.42728,1.4274,1.42719,1.42722,556600001.0
2007-06-07 20:30:00,1.42703,1.42723,1.42674,1.42674,213400000.0
2007-06-07 20:31:00,1.42673,1.42709,1.42673,1.42706,224400000.0
2007-06-07 20:32:00,1.42704,1.42704,1.42677,1.42689,145300000.0
2007-06-07 20:33:00,1.42676,1.42682,1.42621,1.4264,275900000.0
2007-06-07 20:34:00,1.42632,1.42652,1.42615,1.42637,351700001.0
2007-06-07 20:35:00,1.42639,1.42652,1.42635,1.42651,273500000.0
2007-06-07 20:36:00,1.42657,1.42684,1.42647,1.42662,507100003.0
2007-06-07 20:37:00,1.42661,1.42675,1.42653,1.42668,340200001.0
2007-06-07 20:38:00,1.4266,1.42695,1.42656,1.42677,258900001.0
2007-06-07 20:39:00,1.42683,1.42703,1.42675,1.4269,463500002.0
2007-06-07 20:40:00,1.4269,1.42703,1.42665,1.42689,335800000.0
2007-06-07 20:41:00,1.42692,1.42712,1.4268,1.42695,556700002.0
2007-06-07 20:42:00,1.42666,1.42675,1.4264,1.42667,216300000.0
2007-06-07 20:43:00,1.4267,1.42673,1.42655,1.42663,175600000.0
2007-06-07 20:44:00,1.42666,1.4268,1.42638,1.42662,275400000.0
2007-06-07 20:45:00,1.42649,1.42685,1.42649,1.42674,482800000.0
2007-06-07 20:46:00,1.42681,1.42697,1.42678,1.42697,256600000.0
2007-06-07 20:47:00,1.42688,1.42688,1.42663,1.42665,294600001.0
2007-06-07 20:48:00,1.42668,1.4268,1.42654,1.4266,345000001.0
2007-06-07 20:49:00,1.42669,1.42686,1.42669,1.42678,436000001.0
2007-06-07 20:50:00,1.42663,1.42689,1.42652,1.42684,214600000.0
2007-06-07 20:51:00,1.42676,1.42684,1.42643,1.42682,231800001.0
2007-06-07 20:52:00,1.42702,1.42712,1.42688,1.427,191900000.0
2007-06-07 20:53:00,1.427,1.42715,1.4269,1.4269,199000000.0
2007-06-07 20:54:00,1.42672,1.42678,1.42611,1.42645,121600000.0
2007-06-07 20:55:00,1.42633,1.42649,1.4262,1.42642,337500001.0
2007-06-07 20:56:00,1.4264,1.4264,1.42608,1.42629,153600000.0
2007-06-07 20:57:00,1.42638,1.42657,1.42624,1.42643,436600000.0
2007-06-07 20:58:00,1.42636,1.42636,1.426,1.426,280400000.0
2007-06-07 20:59:00,1.42613,1.42656,1.42613,1.42625,107600000.0
2007-06-07 21:00:00,1.4261,1.42633,1.42608,1.42618,350600001.0
2007-06-07 21:01:00,1.42622,1.42632,1.42607,1.42627,183200000.0
2007-06-07 21:02:00,1.42643,1.42656,1.42628,1.42654,113500002.0
2007-06-07 21:03:00,1.42659,1.42699,1.42659,1.42699,25400000.0
2007-06-07 21:04:00,1.42684,1.42685,1.42655,1.42664,344900002.0
2007-06-07 21:05:00,1.42653,1.42674,1.42629,1.42637,452500002.0
2007-06-07 21:06:00,1.42629,1.42655,1.42623,1.42626,212600000.0
2007-06-07 21:07:00,1.42629,1.42653,1.42629,1.42631,231300000.0
2007-06-07 21:08:00,1.42628,1.42657,1.42628,1.42643,228100000.0
2007-06-07 21:09:00,1.42648,1.42661,1.42642,1.42648,39600000.0
2007-06-07 21:10:00,1.42649,1.42664,1.42637,1.42646,255700002.0
2007-06-07 21:11:00,1.42653,1.42661,1.42629,1.42637,33000000.0
2007-06-07 21:12:00,1.42654,1.42656,1.42637,1.42644,240900000.0
2007-06-07 21:13:00,1.42639,1.42652,1.42635,1.42639,204100000.0
2007-06-07 21:14:00,1.42635,1.42644,1.4263,1.42641,240600000.0
2007-06-07 21:15:00,1.42637,1.4265,1.42633,1.42642,271300000.0
2007-06-07 21:16:00,1.42645,1.4265,1.42637,1.42642,139600000.0
2007-06-07 21:17:00,1.42637,1.42654,1.42626,1.42652,321900001.0
2007-06-07 21:18:00,1.42643,1.42643,1.42626,1.42634,162200000.0
2007-06-07 21:19:00,1.42643,1.42655,1.42632,1.42652,150700002.0
2007-06-07 21:20:00,1.42649,1.42654,1.42636,1.42639,46600000.0
2007-06-07 21:21:00,1.42643,1.42666,1.42643,1.42645,141100001.0
2007-06-07 21:22:00,1.42648,1.42659,1.42635,1.42651,225500001.0
2007-06-07 21:23:00,1.4265,1.42668,1.4265,1.42658,75400000.0
2007-06-07 21:24:00,1.42662,1.42691,1.42647,1.42665,181000002.0
2007-06-07 21:25:00,1.42675,1.42679,1.42659,1.42664,203900001.0
2007-06-07 21:26:00,1.4267,1.42689,1.4267,1.4268,217300000.0
2007-06-07 21:27:00,1.42674,1.42679,1.4267,1.4267,192400001.0
2007-06-07 21:28:00,1.4267,1.42708,1.4267,1.42695,138700000.0
2007-06-07 21:29:00,1.42706,1.42721,1.42681,1.42681,278000001.0
2007-06-07 21:30:00,1.42674,1.42702,1.42674,1.42677,92700000.0
2007-06-07 21:31:00,1.42691,1.42717,1.42689,1.42704,351800000.0
2007-06-07 21:32:00,1.4269,1.42693,1.42664,1.42664,345800000.0
2007-06-07 21:33:00,1.42667,1.42703,1.42667,1.42685,330700002.0
2007-06-07 21:34:00,1.42683,1.42687,1.42654,1.42654,225100000.0
2007-06-07 21:35:00,1.42668,1.42703,1.42668,1.42703,317300001.0
2007-06-07 21:36:00,1.42694,1.42696,1.42674,1.4268,234300000.0
2007-06-07 21:37:00,1.42692,1.42693,1.42657,1.42658,244100000.0
2007-06-07 21:38:00,1.42694,1.42702,1.42683,1.42698,259900000.0
2007-06-07 21:39:00,1.42687,1.42719,1.42685,1.42703,311100003.0
2007-06-07 21:40:00,1.42697,1.42709,1.42679,1.42679,170800001.0
2007-06-07 21:41:00,1.42696,1.42722,1.42696,1.42721,311200003.0
2007-06-07 21:42:00,1.42722,1.42737,1.4272,1.4272,178400000.0
2007-06-07 21:43:00,1.42733,1.42755,1.42726,1.42739,233600000.0
2007-06-07 21:44:00,1.4274,1.42762,1.4274,1.42757,158400000.0
2007-06-07 21:45:00,1.42756,1.42766,1.42733,1.42754,408800000.0
2007-06-07 21:46:00,1.42746,1.42763,1.42725,1.42743,344400000.0
2007-06-07 21:47:00,1.42747,1.42758,1.42724,1.42734,292100001.0
2007-06-07 21:48:00,1.42738,1.42746,1.42728,1.42739,406600000.0
2007-06-07 21:49:00,1.42738,1.42756,1.42736,1.42748,351800000.0
2007-06-07 21:50:00,1.42755,1.42783,1.42731,1.42748,385400000.0
2007-06-07 21:51:00,1.42754,1.42764,1.42734,1.42741,509000000.0
2007-06-07 21:52:00,1.42745,1.42769,1.42741,1.42764,371500001.0
2007-06-07 21:53:00,1.42757,1.42762,1.42744,1.42753,77500000.0
2007-06-07 21:54:00,1.42763,1.42777,1.42748,1.42767,435700000.0
2007-06-07 21:55:00,1.42774,1.42784,1.42772,1.42782,141700000.0
2007-06-07 21:56:00,1.42786,1.42796,1.42776,1.42786,39800000.0
2007-06-07 21:57:00,1.42778,1.42791,1.4277,1.42774,257800000.0
2007-06-07 21:58:00,1.42769,1.42792,1.42765,1.42782,188000000.0
2007-06-07 21:59:00,1.42771,1.42774,1.4276,1.42769,213500000.0
2007-06-07 22:00:00,1.42765,1.42779,1.42761,1.42777,105800001.0
2007-06-07 22:01:00,1.42769,1.42787,1.42769,1.42787,117800000.0
2007-06-07 22:02:00,1.42783,1.42789,1.42777,1.42778,195200001.0
2007-06-07 22:03:00,1.42772,1.42793,1.4275,1.4275,136500001.0
2007-06-07 22:04:00,1.42749,1.42777,1.42736,1.42769,207400001.0
2007-06-07 22:05:00,1.42775,1.42775,1.42735,1.42747,227700001.0
2007-06-07 22:06:00,1.42736,1.42777,1.42736,1.42762,85800000.0
2007-06-07 22:07:00,1.42758,1.42764,1.42734,1.42745,164200000.0
2007-06-07 22:08:00,1.42748,1.42765,1.42737,1.42755,187500000.0
2007-06-07 22:09:00,1.42758,1.42785,1.42741,1.42741,257400000.0
2007-06-07 22:10:00,1.42752,1.42787,1.42748,1.42754,200200001.0
2007-06-07 22:11:00,1.42742,1.42781,1.42742,1.42743,239500000.0
2007-06-07 22:12:00,1.42754,1.42754,1.42727,1.42752,186300000.0
2007-06-07 22:13:00,1.42746,1.4276,1.4274,1.42749,211600000.0
2007-06-07 22:14:00,1.42744,1.42768,1.42738,1.42744,154500000.0
2007-06-07 22:15:00,1.42739,1.42759,1.42734,1.42742,100800000.0
2007-06-07 22:16:00,1.42739,1.4276,1.42739,1.42748,89800000.0
2007-06-07 22:17:00,1.4274,1.42757,1.42734,1.42756,218800000.0
2007-06-07 22:18:00,1.42752,1.42775,1.42742,1.42755,116000000.0
2007-06-07 22:19:00,1.42743,1.42791,1.42742,1.42748,257800000.0
2007-06-07 22:20:00,1.42763,1.42775,1.42745,1.42764,161100000.0
2007-06-07 22:21:00,1.42751,1.42753,1.42727,1.42732,172000001.0
2007-06-07 22:22:00,1.4273,1.42758,1.4273,1.42745,180600000.0
2007-06-07 22:23:00,1.42729,1.42742,1.42719,1.42719,202000000.0
2007-06-07 22:24:00,1.42722,1.42749,1.42709,1.42713,266300000.0
2007-06-07 22:25:00,1.42714,1.42741,1.42702,1.42715,211400002.0
2007-06-07 22:26:00,1.42712,1.42733,1.42708,1.42733,185400000.0
2007-06-07 22:27:00,1.42758,1.42875,1.42758,1.42858,156400000.0
2007-06-07 22:28:00,1.42861,1.42871,1.42806,1.42823,70200000.0
2007-06-07 22:29:00,1.4283,1.4284,1.42802,1.42809,186100000.0
2007-06-07 22:30:00,1.42854,1.42872,1.4284,1.42854,226600000.0
2007-06-07 22:31:00,1.42861,1.42876,1.42824,1.42867,254000001.0
2007-06-07 22:32:00,1.42864,1.42864,1.42813,1.42852,166400000.0
2007-06-07 22:33:00,1.42825,1.42842,1.42794,1.42794,99000000.0
2007-06-07 22:34:00,1.42801,1.42861,1.42801,1.42857,194700000.0
2007-06-07 22:35:00,1.4283,1.42838,1.42818,1.42823,159400000.0
2007-06-07 22:36:00,1.42834,1.42834,1.4281,1.4281,130400000.0
2007-06-07 22:37:00,1.4282,1.42839,1.42808,1.42809,225500000.0
2007-06-07 22:38:00,1.42831,1.42848,1.42787,1.42796,356400001.0
2007-06-07 22:39:00,1.42795,1.42878,1.42795,1.42874,308000004.0
2007-06-07 22:40:00,1.42904,1.42941,1.42898,1.42911,282300000.0
2007-06-07 22:41:00,1.4292,1.42924,1.42893,1.42896,245900002.0
2007-06-07 22:42:00,1.42887,1.42923,1.42862,1.42893,152100000.0
2007-06-07 22:43:00,1.42918,1.42973,1.42918,1.42947,205100001.0
2007-06-07 22:44:00,1.42947,1.42969,1.42937,1.42965,193100001.0
2007-06-07 22:45:00,1.42968,1.42976,1.42946,1.42965,246700000.0
2007-06-07 22:46:00,1.42962,1.43013,1.42962,1.42978,144500000.0
2007-06-07 22:47:00,1.42987,1.42999,1.42975,1.42987,129100000.0
2007-06-07 22:48:00,1.42984,1.42992,1.42965,1.4297,133800000.0
2007-06-07 22:49:00,1.42977,1.42991,1.4297,1.4297,277500000.0
2007-06-07 22:50:00,1.4298,1.43022,1.42954,1.43,189300000.0
2007-06-07 22:51:00,1.43017,1.43037,1.42996,1.43003,317800001.0
2007-06-07 22:52:00,1.42978,1.43037,1.42962,1.42962,278000001.0
2007-06-07 22:53:00,1.42977,1.42978,1.42925,1.42946,164500000.0
2007-06-07 22:54:00,1.42968,1.43003,1.4296,1.42984,221100001.0
2007-06-07 22:55:00,1.42979,1.42979,1.42958,1.42965,195200000.0
2007-06-07 22:56:00,1.42952,1.42972,1.42918,1.42918,151200001.0
2007-06-07 22:57:00,1.42948,1.4297,1.42938,1.42949,39200001.0
2007-06-07 22:58:00,1.42964,1.42988,1.42951,1.42976,34100000.0
2007-06-07 22:59:00,1.42977,1.4299,1.42962,1.4299,40700000.0
2007-06-07 23:00:00,1.4296,1.42998,1.4296,1.42964,147100000.0
2007-06-07 23:01:00,1.42992,1.43015,1.42961,1.42961,30600000.0
2007-06-07 23:02:00,1.42955,1.43003,1.42955,1.42973,53400001.0
2007-06-07 23:03:00,1.42995,1.43021,1.42986,1.42986,36000000.0
2007-06-07 23:04:00,1.43026,1.43076,1.43007,1.43076,29800000.0
2007-06-07 23:05:00,1.43016,1.4308,1.43016,1.43044,30000000.0
2007-06-07 23:06:00,1.4307,1.43099,1.4307,1.43077,30600000.0
2007-06-07 23:07:00,1.43076,1.43081,1.43027,1.43031,28600000.0
2007-06-07 23:08:00,1.43013,1.43016,1.43003,1.43016,35100000.0
2007-06-07 23:09:00,1.43053,1.43074,1.43049,1.43061,50600000.0
2007-06-07 23:10:00,1.43036,1.43082,1.43027,1.43074,70900000.0
2007-06-07 23:11:00,1.43052,1.43052,1.43002,1.43002,61400000.0
2007-06-07 23:12:00,1.43028,1.43028,1.42965,1.42965,78000000.0
2007-06-07 23:13:00,1.42984,1.42995,1.42977,1.42979,36000000.0
2007-06-07 23:14:00,1.42984,1.43023,1.42977,1.43023,29600000.0
2007-06-07 23:15:00,1.43047,1.43073,1.43015,1.43015,45900000.0
2007-06-07 23:16:00,1.43015,1.43035,1.43015,1.43035,63800000.0
2007-06-07 23:17:00,1.43061,1.4309,1.43042,1.43056,59400000.0
2007-06-07 23:18:00,1.43079,1.43129,1.43079,1.43097,53900000.0
2007-06-07 23:19:00,1.43131,1.43177,1.43126,1.43168,39600001.0
2007-06-07 23:20:00,1.43171,1.43187,1.43167,1.43167,60400000.0
2007-06-07 23:21:00,1.43211,1.43229,1.43208,1.43208,40600000.0
2007-06-07 23:22:00,1.43155,1.43178,1.43117,1.43147,115100000.0
2007-06-07 23:23:00,1.43145,1.43158,1.43076,1.43138,169100000.0
2007-06-07 23:24:00,1.43116,1.43177,1.43116,1.43129,49800000.0
2007-06-07 23:25:00,1.43136,1.43136,1.43098,1.43106,45500000.0
2007-06-07 23:26:00,1.43105,1.4311,1.43089,1.43104,63600000.0
2007-06-07 23:27:00,1.43099,1.43101,1.43067,1.43072,23400000.0
2007-06-07 23:28:00,1.43053,1.43078,1.43023,1.43063,22200000.0
2007-06-07 23:29:00,1.43062,1.43062,1.43018,1.43019,68000000.0
2007-06-07 23:30:00,1.43061,1.43079,1.43031,1.43031,52000000.0
2007-06-07 23:31:00,1.43046,1.43048,1.4302,1.4302,49400000.0
2007-06-07 23:32:00,1.43016,1.43033,1.42994,1.42994,63600000.0
2007-06-07 23:33:00,1.42987,1.43046,1.42987,1.43046,152000001.0
2007-06-07 23:34:00,1.43047,1.43082,1.43029,1.43037,205600001.0
2007-06-07 23:35:00,1.43029,1.43029,1.43,1.43002,137600000.0
2007-06-07 23:36:00,1.43007,1.43016,1.43002,1.43006,38800000.0
2007-06-07 23:37:00,1.43039,1.43046,1.42997,1.43008,59000000.0
2007-06-07 23:38:00,1.42995,1.43001,1.42984,1.42984,50700001.0
2007-06-07 23:39:00,1.42981,1.43008,1.42975,1.42994,195700000.0
2007-06-07 23:40:00,1.42977,1.42986,1.42974,1.42986,56600000.0
2007-06-07 23:41:00,1.42978,1.42993,1.4296,1.42975,118600000.0
2007-06-07 23:42:00,1.42984,1.43002,1.42971,1.43002,51200000.0
2007-06-07 23:43:00,1.42983,1.43003,1.4297,1.42977,78400000.0
2007-06-07 23:44:00,1.42964,1.42984,1.4296,1.42964,87300000.0
2007-06-07 23:45:00,1.42971,1.42999,1.42971,1.42999,124700002.0
2007-06-07 23:46:00,1.43005,1.43033,1.43005,1.43025,89200002.0
2007-06-07 23:47:00,1.43031,1.43033,1.43023,1.43023,134200000.0
2007-06-07 23:48:00,1.43022,1.43055,1.43009,1.43035,53200000.0
2007-06-07 23:49:00,1.4303,1.43046,1.43013,1.43046,99200000.0
2007-06-07 23:50:00,1.43055,1.43068,1.43037,1.43051,34400000.0
2007-06-07 23:51:00,1.43044,1.43053,1.43026,1.43026,51800000.0
2007-06-07 23:52:00,1.43023,1.43048,1.43023,1.43046,166700000.0
2007-06-07 23:53:00,1.43036,1.43063,1.43018,1.43018,155400000.0
2007-06-07 23:54:00,1.43038,1.43047,1.42973,1.42979,243300002.0
2007-06-07 23:55:00,1.42986,1.42989,1.4297,1.4298,123400000.0
2007-06-07 23:56:00,1.42968,1.42988,1.42964,1.42979,94000000.0
2007-06-07 23:57:00,1.42981,1.42994,1.42969,1.42972,113100000.0
2007-06-07 23:58:00,1.42967,1.42981,1.42927,1.42928,126000000.0
2007-06-07 23:59:00,1.42934,1.42934,1.42894,1.42927,64100000.0
2007-06-08 00:00:00,1.42928,1.42935,1.42903,1.42907,155200000.0
2007-06-08 00:01:00,1.42886,1.43001,1.42871,1.42896,278700002.0
2007-06-08 00:02:00,1.42899,1.42905,1.42883,1.42883,152000000.0
2007-06-08 00:03:00,1.42886,1.42924,1.42884,1.42901,211800000.0
2007-06-08 00:04:00,1.42912,1.42924,1.42886,1.42917,154700000.0
2007-06-08 00:05:00,1.42913,1.42947,1.42909,1.42914,37600000.0
2007-06-08 00:06:00,1.4291,1.4291,1.42877,1.42877,54300000.0
2007-06-08 00:07:00,1.42872,1.42872,1.4284,1.42866,91100000.0
2007-06-08 00:08:00,1.4287,1.42896,1.42858,1.42896,35500000.0
2007-06-08 00:09:00,1.42886,1.42913,1.42878,1.42878,104700000.0
2007-06-08 00:10:00,1.42851,1.42887,1.42851,1.42887,51600000.0
2007-06-08 00:11:00,1.42879,1.42901,1.42867,1.42892,31300000.0
2007-06-08 00:12:00,1.42863,1.42894,1.42863,1.42894,37000000.0
2007-06-08 00:13:00,1.42897,1.4291,1.42897,1.4291,47400000.0
2007-06-08 00:14:00,1.42939,1.42939,1.42898,1.42909,49200000.0
2007-06-08 00:15:00,1.42924,1.42936,1.42894,1.42902,45800001.0
2007-06-08 00:16:00,1.42913,1.42932,1.42911,1.42917,25000000.0
2007-06-08 00:17:00,1.42925,1.42933,1.42913,1.42913,67000000.0
2007-06-08 00:18:00,1.42913,1.42915,1.42894,1.42895,70600000.0
2007-06-08 00:19:00,1.42884,1.42884,1.42825,1.42835,147000001.0
2007-06-08 00:20:00,1.42849,1.42863,1.42848,1.42852,71800001.0
2007-06-08 00:21:00,1.42884,1.4291,1.42874,1.42903,33500000.0
2007-06-08 00:22:00,1.42903,1.42908,1.42873,1.42903,42700000.0
2007-06-08 00:23:00,1.42896,1.42896,1.42845,1.42867,45600000.0
2007-06-08 00:24:00,1.42859,1.42874,1.42849,1.42867,72200000.0
2007-06-08 00:25:00,1.42853,1.42875,1.42834,1.42838,36100000.0
2007-06-08 00:26:00,1.42838,1.42862,1.42838,1.42851,45900000.0
2007-06-08 00:27:00,1.42877,1.42895,1.42864,1.42864,19400000.0
2007-06-08 00:28:00,1.4287,1.42892,1.4286,1.4286,42800000.0
2007-06-08 00:29:00,1.42834,1.42834,1.42801,1.42828,74100000.0
2007-06-08 00:30:00,1.42834,1.42843,1.42832,1.42839,41400000.0
2007-06-08 00:31:00,1.42838,1.42842,1.42827,1.42829,39800000.0
2007-06-08 00:32:00,1.42826,1.42835,1.42813,1.42818,103000000.0
2007-06-08 00:33:00,1.42809,1.42827,1.42806,1.42816,128800000.0
2007-06-08 00:34:00,1.4283,1.42875,1.4283,1.42875,24200000.0
2007-06-08 00:35:00,1.42838,1.42843,1.42837,1.4284,63900000.0
2007-06-08 00:36:00,1.42837,1.42845,1.42832,1.42837,75800000.0
2007-06-08 00:37:00,1.42825,1.42825,1.42776,1.42779,43100000.0
2007-06-08 00:38:00,1.4277,1.42804,1.4277,1.42793,36400000.0
2007-06-08 00:39:00,1.42836,1.42849,1.42805,1.42805,45400000.0
2007-06-08 00:40:00,1.42829,1.42865,1.42822,1.42828,44800000.0
2007-06-08 00:41:00,1.42815,1.42815,1.42771,1.42799,30000000.0
2007-06-08 00:42:00,1.42801,1.42803,1.42748,1.42803,48200000.0
2007-06-08 00:43:00,1.42814,1.42817,1.42779,1.42804,37000000.0
2007-06-08 00:44:00,1.42811,1.42841,1.42805,1.42805,54200001.0
2007-06-08 00:45:00,1.42836,1.42849,1.42805,1.42829,47600000.0
2007-06-08 00:46:00,1.42841,1.42855,1.42815,1.42815,50500000.0
2007-06-08 00:47:00,1.42852,1.42911,1.42852,1.42911,58400001.0
2007-06-08 00:48:00,1.42913,1.42921,1.42913,1.42918,26900000.0
2007-06-08 00:49:00,1.42945,1.42945,1.42878,1.42878,34800000.0
2007-06-08 00:50:00,1.42934,1.42934,1.42892,1.42921,56200001.0
2007-06-08 00:51:00,1.42875,1.42919,1.42865,1.42919,41800000.0
2007-06-08 00:52:00,1.42915,1.42915,1.42851,1.42851,106900000.0
2007-06-08 00:53:00,1.42838,1.42853,1.42834,1.42834,57900001.0
2007-06-08 00:54:00,1.42823,1.42835,1.42817,1.42818,50000000.0
2007-06-08 00:55:00,1.42814,1.42862,1.42812,1.42822,34000000.0
2007-06-08 00:56:00,1.42806,1.42806,1.42798,1.42803,46000000.0
2007-06-08 00:57:00,1.42793,1.42793,1.42734,1.42734,64000001.0
2007-06-08 00:58:00,1.42725,1.42727,1.42718,1.42724,47500000.0
2007-06-08 00:59:00,1.42726,1.42737,1.4272,1.42733,129700000.0
2007-06-08 01:00:00,1.42734,1.42744,1.42724,1.42724,49800000.0
2007-06-08 01:01:00,1.42731,1.42752,1.42731,1.42746,58100000.0
2007-06-08 01:02:00,1.42764,1.42765,1.42762,1.42764,42400000.0
2007-06-08 01:03:00,1.42762,1.42764,1.42757,1.42759,79200002.0
2007-06-08 01:04:00,1.42764,1.42794,1.42754,1.42777,40400000.0
2007-06-08 01:05:00,1.42765,1.42798,1.42765,1.42781,51600000.0
2007-06-08 01:06:00,1.42774,1.42792,1.42755,1.42792,20600000.0
2007-06-08 01:07:00,1.42759,1.42774,1.42759,1.42768,41000000.0
2007-06-08 01:08:00,1.42778,1.4279,1.4276,1.42776,60700000.0
2007-06-08 01:09:00,1.42818,1.42818,1.42773,1.42801,98800000.0
2007-06-08 01:10:00,1.42772,1.42805,1.42761,1.42785,62800000.0
2007-06-08 01:11:00,1.42805,1.42837,1.428,1.42831,99800000.0
2007-06-08 01:12:00,1.42817,1.42833,1.42761,1.42774,232300002.0
2007-06-08 01:13:00,1.42769,1.42786,1.42764,1.42779,183400001.0
2007-06-08 01:14:00,1.42776,1.4279,1.42749,1.42749,44200000.0
2007-06-08 01:15:00,1.42776,1.42776,1.42747,1.42764,28000000.0
2007-06-08 01:16:00,1.42768,1.42768,1.4273,1.4273,37600000.0
2007-06-08 01:17:00,1.42721,1.42738,1.42721,1.42736,44000001.0
2007-06-08 01:18:00,1.42718,1.42731,1.42659,1.42659,47000000.0
2007-06-08 01:19:00,1.42684,1.42687,1.42662,1.42678,32400000.0
2007-06-08 01:20:00,1.42672,1.42673,1.42659,1.42671,32200000.0
2007-06-08 01:21:00,1.42669,1.42684,1.4266,1.42676,40400000.0
2007-06-08 01:22:00,1.42672,1.42682,1.42672,1.42676,77100000.0
2007-06-08 01:23:00,1.42699,1.42713,1.42686,1.42686,32700000.0
2007-06-08 01:24:00,1.42653,1.42691,1.42625,1.4267,87700000.0
2007-06-08 01:25:00,1.42616,1.42616,1.4246,1.42461,60300000.0
2007-06-08 01:26:00,1.42431,1.42496,1.42431,1.42496,246600002.0
2007-06-08 01:27:00,1.42555,1.42581,1.42551,1.42562,43100000.0
2007-06-08 01:28:00,1.42538,1.42589,1.42538,1.42589,53600000.0
2007-06-08 01:29:00,1.42586,1.42596,1.4257,1.42584,28900000.0
2007-06-08 01:30:00,1.42559,1.42569,1.42542,1.42563,57000000.0
2007-06-08 01:31:00,1.42529,1.42544,1.42523,1.42527,57000000.0
2007-06-08 01:32:00,1.42486,1.42486,1.42369,1.42398,55200000.0
2007-06-08 01:33:00,1.4241,1.4247,1.4241,1.4246,74400000.0
2007-06-08 01:34:00,1.42502,1.42532,1.42494,1.42504,104000000.0
2007-06-08 01:35:00,1.42491,1.42491,1.42439,1.4244,33900000.0
2007-06-08 01:36:00,1.42449,1.42476,1.42449,1.42476,30000000.0
2007-06-08 01:37:00,1.42462,1.42462,1.42449,1.42454,25400000.0
2007-06-08 01:38:00,1.42501,1.42506,1.42479,1.42482,53200000.0
2007-06-08 01:39:00,1.42502,1.42518,1.4249,1.42508,45200000.0
2007-06-08 01:40:00,1.42505,1.42538,1.425,1.42525,29000000.0
2007-06-08 01:41:00,1.42507,1.42513,1.42448,1.42481,28000000.0
2007-06-08 01:42:00,1.42467,1.42518,1.42457,1.42503,205600000.0
2007-06-08 01:43:00,1.42529,1.42531,1.42503,1.42518,63500000.0
2007-06-08 01:44:00,1.4249,1.42498,1.4247,1.42493,210000000.0
2007-06-08 01:45:00,1.42496,1.4251,1.42482,1.42495,156900000.0
2007-06-08 01:46:00,1.4251,1.4252,1.42503,1.42515,56600001.0
2007-06-08 01:47:00,1.42528,1.42528,1.42518,1.4252,48600000.0
2007-06-08 01:48:00,1.4252,1.4252,1.42512,1.42512,40400000.0
2007-06-08 01:49:00,1.42512,1.42554,1.4251,1.42515,135000000.0
2007-06-08 01:50:00,1.42527,1.42571,1.42512,1.42523,169900001.0
2007-06-08 01:51:00,1.42529,1.42555,1.42529,1.42553,62900000.0
2007-06-08 01:52:00,1.42564,1.42582,1.42519,1.42519,178700000.0
2007-06-08 01:53:00,1.42516,1.42565,1.4249,1.4253,147800001.0
2007-06-08 01:54:00,1.42521,1.42526,1.42509,1.42509,81900000.0
2007-06-08 01:55:00,1.42515,1.42534,1.42507,1.42507,67300001.0
2007-06-08 01:56:00,1.425,1.42508,1.4249,1.42495,98900000.0
2007-06-08 01:57:00,1.42468,1.42468,1.42414,1.42414,98200000.0
2007-06-08 01:58:00,1.42421,1.42439,1.42416,1.42439,55300000.0
2007-06-08 01:59:00,1.42458,1.4248,1.42456,1.42473,40000000.0
2007-06-08 02:00:00,1.42484,1.42498,1.42481,1.42492,49200000.0
2007-06-08 02:01:00,1.42469,1.42504,1.42467,1.42492,34400000.0
2007-06-08 02:02:00,1.42483,1.4249,1.42469,1.42476,31000000.0
2007-06-08 02:03:00,1.42459,1.42483,1.42456,1.42466,33000000.0
2007-06-08 02:04:00,1.42453,1.42481,1.42453,1.4247,30200000.0
2007-06-08 02:05:00,1.42474,1.4248,1.42467,1.42467,46800000.0
2007-06-08 02:06:00,1.42475,1.42483,1.42471,1.42478,57400000.0
2007-06-08 02:07:00,1.4246,1.42485,1.4246,1.4248,55000001.0
2007-06-08 02:08:00,1.4246,1.4247,1.42456,1.42464,65600002.0
2007-06-08 02:09:00,1.42458,1.42458,1.42393,1.42426,43100000.0
2007-06-08 02:10:00,1.42417,1.42424,1.4236,1.42411,30200000.0
2007-06-08 02:11:00,1.42378,1.42434,1.42378,1.4243,40100000.0
2007-06-08 02:12:00,1.42421,1.42453,1.42421,1.42433,23600000.0
2007-06-08 02:13:00,1.42432,1.4245,1.4242,1.42433,52200000.0
2007-06-08 02:14:00,1.42438,1.42456,1.42433,1.42447,48800000.0
2007-06-08 02:15:00,1.42452,1.42453,1.42426,1.42453,33400000.0
2007-06-08 02:16:00,1.4246,1.42467,1.42437,1.42452,35100000.0
2007-06-08 02:17:00,1.4243,1.42438,1.42405,1.42421,27000000.0
2007-06-08 02:18:00,1.42425,1.42448,1.42412,1.4244,57300000.0
2007-06-08 02:19:00,1.42453,1.4246,1.42448,1.42455,45100001.0
2007-06-08 02:20:00,1.42455,1.42455,1.42408,1.42422,89500000.0
2007-06-08 02:21:00,1.42406,1.42437,1.42406,1.42435,27800000.0
2007-06-08 02:22:00,1.42428,1.42435,1.42396,1.42423,51200001.0
2007-06-08 02:23:00,1.42448,1.42457,1.42448,1.42452,33800000.0
2007-06-08 02:24:00,1.42433,1.42487,1.42433,1.42463,44000000.0
2007-06-08 02:25:00,1.4246,1.42464,1.42415,1.42458,27000000.0
2007-06-08 02:26:00,1.42456,1.4247,1.42446,1.42466,37400000.0
2007-06-08 02:27:00,1.42456,1.42499,1.42456,1.4249,29100000.0
2007-06-08 02:28:00,1.42495,1.42511,1.42483,1.42496,40000000.0
2007-06-08 02:29:00,1.42507,1.4253,1.42502,1.42525,38200000.0
2007-06-08 02:30:00,1.42522,1.4253,1.42522,1.42523,19600000.0
2007-06-08 02:31:00,1.42529,1.42543,1.42493,1.42529,36600000.0
2007-06-08 02:32:00,1.42541,1.42541,1.42517,1.42533,22200000.0
2007-06-08 02:33:00,1.4253,1.42537,1.42517,1.42524,38000000.0
2007-06-08 02:34:00,1.42542,1.42552,1.42512,1.42536,50800000.0
2007-06-08 02:35:00,1.42525,1.42525,1.42475,1.42497,22200000.0
2007-06-08 02:36:00,1.42463,1.42493,1.42463,1.42485,58300000.0
2007-06-08 02:37:00,1.42501,1.42522,1.42491,1.42522,35400000.0
2007-06-08 02:38:00,1.4252,1.42526,1.42499,1.42499,46800000.0
2007-06-08 02:39:00,1.42516,1.42521,1.42466,1.42521,33200000.0
2007-06-08 02:40:00,1.42515,1.42535,1.42515,1.42524,40200000.0
2007-06-08 02:41:00,1.42526,1.42527,1.42489,1.42522,31600000.0
2007-06-08 02:42:00,1.4252,1.42532,1.42512,1.4253,42200001.0
2007-06-08 02:43:00,1.42527,1.42545,1.42524,1.42533,63900000.0
2007-06-08 02:44:00,1.42528,1.42536,1.42511,1.42536,18600000.0
2007-06-08 02:45:00,1.42534,1.42545,1.42524,1.42532,34000000.0
2007-06-08 02:46:00,1.42561,1.42566,1.42532,1.42566,39000000.0
2007-06-08 02:47:00,1.42545,1.42563,1.42519,1.42533,30800000.0
2007-06-08 02:48:00,1.42545,1.42545,1.42518,1.42518,24900000.0
2007-06-08 02:49:00,1.42536,1.42575,1.42535,1.42551,42000001.0
2007-06-08 02:50:00,1.4256,1.42575,1.42551,1.42566,23600000.0
2007-06-08 02:51:00,1.42523,1.42565,1.42523,1.42565,33000000.0
2007-06-08 02:52:00,1.42561,1.42583,1.42551,1.42578,48000001.0
2007-06-08 02:53:00,1.4258,1.42582,1.42553,1.42582,57800000.0
2007-06-08 02:54:00,1.42588,1.42637,1.42588,1.42637,28600000.0
2007-06-08 02:55:00,1.42628,1.42628,1.42592,1.42608,45200000.0
2007-06-08 02:56:00,1.42597,1.42614,1.42575,1.42614,43600000.0
2007-06-08 02:57:00,1.42585,1.42637,1.42585,1.426,68000001.0
2007-06-08 02:58:00,1.42566,1.42584,1.42561,1.42562,43200000.0
2007-06-08 02:59:00,1.42559,1.42577,1.42552,1.42573,37000000.0
2007-06-08 03:00:00,1.42583,1.42583,1.42568,1.42583,48200001.0
2007-06-08 03:01:00,1.4257,1.42587,1.4256,1.42587,40200000.0
2007-06-08 03:02:00,1.42564,1.42589,1.42564,1.42588,34600001.0
2007-06-08 03:03:00,1.42577,1.42604,1.42577,1.42586,55100000.0
2007-06-08 03:04:00,1.42567,1.42587,1.42535,1.42535,26200000.0
2007-06-08 03:05:00,1.42583,1.42583,1.42545,1.42545,35100000.0
2007-06-08 03:06:00,1.4259,1.42592,1.42572,1.42574,51600000.0
2007-06-08 03:07:00,1.42592,1.42592,1.42564,1.4257,32800000.0
2007-06-08 03:08:00,1.42584,1.42587,1.42564,1.42579,42400000.0
2007-06-08 03:09:00,1.42576,1.42579,1.42576,1.42578,9000000.0
2007-06-08 03:10:00,1.4258,1.4258,1.42551,1.42577,43000000.0
2007-06-08 03:11:00,1.4258,1.42605,1.42559,1.42559,46000001.0
2007-06-08 03:12:00,1.42587,1.42597,1.42577,1.4259,53500001.0
2007-06-08 03:13:00,1.426,1.4261,1.4259,1.42601,35000000.0
2007-06-08 03:14:00,1.42595,1.42608,1.42588,1.42607,53800000.0
2007-06-08 03:15:00,1.42605,1.4261,1.42597,1.4261,35400000.0
2007-06-08 03:16:00,1.4261,1.4261,1.42558,1.42582,33400000.0
2007-06-08 03:17:00,1.42606,1.42626,1.42603,1.42603,40500000.0
2007-06-08 03:18:00,1.42594,1.42597,1.42559,1.42597,48900001.0
2007-06-08 03:19:00,1.42613,1.42613,1.42593,1.42603,44600000.0
2007-06-08 03:20:00,1.42616,1.42633,1.42601,1.42606,45000000.0
2007-06-08 03:21:00,1.42599,1.42599,1.42562,1.4257,25600000.0
2007-06-08 03:22:00,1.42581,1.42594,1.42581,1.42587,35200000.0
2007-06-08 03:23:00,1.42579,1.42586,1.42571,1.42586,27700000.0
2007-06-08 03:24:00,1.42591,1.42596,1.42576,1.42596,38000000.0
2007-06-08 03:25:00,1.42566,1.42593,1.42566,1.42592,25200000.0
2007-06-08 03:26:00,1.42584,1.42604,1.42572,1.42604,35100000.0
2007-06-08 03:27:00,1.42584,1.42607,1.42579,1.42584,35500000.0
2007-06-08 03:28:00,1.42587,1.42596,1.42586,1.42589,45200000.0
2007-06-08 03:29:00,1.42591,1.42601,1.42562,1.42562,40500000.0
2007-06-08 03:30:00,1.42584,1.42599,1.42577,1.42589,30200000.0
2007-06-08 03:31:00,1.42592,1.42616,1.4258,1.42611,39000000.0
2007-06-08 03:32:00,1.42606,1.42623,1.42602,1.42623,40000000.0
2007-06-08 03:33:00,1.42616,1.42616,1.42585,1.426,41600000.0
2007-06-08 03:34:00,1.42594,1.42612,1.4258,1.42598,56700001.0
2007-06-08 03:35:00,1.42607,1.42607,1.42582,1.42605,41400000.0
2007-06-08 03:36:00,1.42584,1.42602,1.42546,1.42598,59400000.0
2007-06-08 03:37:00,1.42607,1.42611,1.42588,1.42588,31200000.0
2007-06-08 03:38:00,1.42608,1.42615,1.42595,1.42607,30200000.0
2007-06-08 03:39:00,1.42578,1.42617,1.42578,1.42615,30400000.0
2007-06-08 03:40:00,1.42608,1.42608,1.42589,1.42598,25200000.0
2007-06-08 03:41:00,1.42599,1.42628,1.42599,1.42608,20400000.0
2007-06-08 03:42:00,1.42589,1.42599,1.42577,1.42596,25600000.0
2007-06-08 03:43:00,1.4257,1.42595,1.42566,1.42589,38700000.0
2007-06-08 03:44:00,1.42583,1.42589,1.42545,1.42545,32800000.0
2007-06-08 03:45:00,1.42571,1.42571,1.4254,1.42552,41200000.0
2007-06-08 03:46:00,1.42555,1.42555,1.42519,1.42555,46500000.0
2007-06-08 03:47:00,1.42536,1.42565,1.42532,1.42565,36400000.0
2007-06-08 03:48:00,1.42545,1.4257,1.42545,1.42565,36400000.0
2007-06-08 03:49:00,1.42537,1.42537,1.42484,1.42487,37600000.0
2007-06-08 03:50:00,1.42463,1.4249,1.42432,1.42432,42400000.0
2007-06-08 03:51:00,1.42438,1.42448,1.42417,1.42435,71500000.0
2007-06-08 03:52:00,1.42428,1.42439,1.42415,1.42419,42800000.0
2007-06-08 03:53:00,1.42444,1.42455,1.42432,1.42438,31400000.0
2007-06-08 03:54:00,1.42415,1.42438,1.42415,1.42438,38900000.0
2007-06-08 03:55:00,1.42436,1.42441,1.42432,1.42432,37600001.0
2007-06-08 03:56:00,1.42438,1.42457,1.42436,1.42447,44800000.0
2007-06-08 03:57:00,1.42453,1.42462,1.42415,1.42458,54200000.0
2007-06-08 03:58:00,1.42473,1.42473,1.42444,1.42457,31000000.0
2007-06-08 03:59:00,1.4244,1.4246,1.42431,1.42443,58800001.0
2007-06-08 04:00:00,1.42428,1.42437,1.42416,1.42434,43600000.0
2007-06-08 04:01:00,1.42428,1.42433,1.42386,1.42421,43100000.0
2007-06-08 04:02:00,1.42428,1.42428,1.42401,1.42404,35100000.0
2007-06-08 04:03:00,1.42407,1.42461,1.42407,1.42461,28400000.0
2007-06-08 04:04:00,1.4243,1.42445,1.42427,1.42427,30000000.0
2007-06-08 04:05:00,1.42395,1.42464,1.42395,1.4244,30300000.0
2007-06-08 04:06:00,1.4244,1.42457,1.42422,1.42439,32400000.0
2007-06-08 04:07:00,1.42413,1.42426,1.42386,1.42426,31500000.0
2007-06-08 04:08:00,1.42422,1.42437,1.42407,1.42433,56200000.0
2007-06-08 04:09:00,1.42416,1.42433,1.42397,1.42418,30400000.0
2007-06-08 04:10:00,1.42421,1.4245,1.424,1.4245,23000000.0
2007-06-08 04:11:00,1.42448,1.42466,1.42433,1.42455,42000000.0
2007-06-08 04:12:00,1.4243,1.42447,1.42387,1.42406,39800000.0
2007-06-08 04:13:00,1.4241,1.42442,1.42372,1.42442,30600000.0
2007-06-08 04:14:00,1.42426,1.4244,1.42403,1.42418,58900000.0
2007-06-08 04:15:00,1.42433,1.4244,1.42417,1.4244,36000000.0
2007-06-08 04:16:00,1.42419,1.42439,1.42378,1.42439,33000000.0
2007-06-08 04:17:00,1.42449,1.42494,1.42449,1.42494,44700000.0
2007-06-08 04:18:00,1.42442,1.42487,1.42442,1.42476,39600000.0
2007-06-08 04:19:00,1.42476,1.42507,1.42476,1.42505,26600000.0
2007-06-08 04:20:00,1.42474,1.42479,1.42464,1.42469,41800000.0
2007-06-08 04:21:00,1.42484,1.42484,1.42466,1.42473,41000000.0
2007-06-08 04:22:00,1.42474,1.42479,1.42468,1.42479,31600000.0
2007-06-08 04:23:00,1.42481,1.42494,1.42481,1.42491,30200000.0
2007-06-08 04:24:00,1.42479,1.42492,1.42479,1.42484,20600000.0
2007-06-08 04:25:00,1.42497,1.42497,1.42466,1.42474,44000000.0
2007-06-08 04:26:00,1.42478,1.42478,1.42457,1.42457,53200000.0
2007-06-08 04:27:00,1.42472,1.42482,1.42457,1.42457,35000001.0
2007-06-08 04:28:00,1.42482,1.42482,1.42442,1.42477,33600000.0
2007-06-08 04:29:00,1.42468,1.42477,1.42444,1.42469,45700000.0
2007-06-08 04:30:00,1.42452,1.42478,1.42437,1.42458,63200000.0
2007-06-08 04:31:00,1.42437,1.42467,1.42437,1.42457,52800001.0
2007-06-08 04:32:00,1.42462,1.42479,1.4246,1.42474,37800000.0
2007-06-08 04:33:00,1.42495,1.42496,1.42464,1.42487,18200000.0
2007-06-08 04:34:00,1.42447,1.42473,1.42447,1.4246,47500001.0
2007-06-08 04:35:00,1.42454,1.4248,1.42448,1.42448,24400000.0
2007-06-08 04:36:00,1.42458,1.4247,1.42452,1.42458,41600000.0
2007-06-08 04:37:00,1.42463,1.42463,1.42422,1.42446,30400000.0
2007-06-08 04:38:00,1.42451,1.42479,1.42451,1.42479,40400000.0
2007-06-08 04:39:00,1.42472,1.42496,1.4244,1.42473,46100000.0
2007-06-08 04:40:00,1.42473,1.42477,1.42448,1.42448,48800000.0
2007-06-08 04:41:00,1.42448,1.42472,1.42425,1.42472,59100000.0
2007-06-08 04:42:00,1.42464,1.42484,1.42462,1.42484,39000000.0
2007-06-08 04:43:00,1.42466,1.42476,1.42456,1.42473,37300000.0
2007-06-08 04:44:00,1.4247,1.42485,1.42417,1.42479,50800000.0
2007-06-08 04:45:00,1.42481,1.42489,1.42471,1.42486,28400000.0
2007-06-08 04:46:00,1.42471,1.42486,1.42418,1.42418,43900000.0
2007-06-08 04:47:00,1.425,1.42505,1.42487,1.42502,21000000.0
2007-06-08 04:48:00,1.42493,1.425,1.42485,1.425,54000000.0
2007-06-08 04:49:00,1.42484,1.42526,1.42482,1.42488,55800001.0
2007-06-08 04:50:00,1.425,1.42521,1.42492,1.42499,45000000.0
2007-06-08 04:51:00,1.42495,1.42513,1.42487,1.42505,31200000.0
2007-06-08 04:52:00,1.42505,1.42515,1.4249,1.4249,21800000.0
2007-06-08 04:53:00,1.4251,1.4251,1.42492,1.42495,26500000.0
2007-06-08 04:54:00,1.42513,1.42513,1.42494,1.42501,49600000.0
2007-06-08 04:55:00,1.42484,1.42484,1.42461,1.42479,18200000.0
2007-06-08 04:56:00,1.42495,1.42557,1.42495,1.42557,57100001.0
2007-06-08 04:57:00,1.4255,1.4255,1.42494,1.42494,19600000.0
2007-06-08 04:58:00,1.42506,1.42506,1.4245,1.42471,30400000.0
2007-06-08 04:59:00,1.42447,1.42475,1.42446,1.42446,30400000.0
2007-06-08 05:00:00,1.42394,1.42394,1.42346,1.42363,41200000.0
2007-06-08 05:01:00,1.42353,1.42392,1.42353,1.42367,40100000.0
2007-06-08 05:02:00,1.42337,1.42392,1.42337,1.42391,48300000.0
2007-06-08 05:03:00,1.42409,1.42426,1.42389,1.42426,23400000.0
2007-06-08 05:04:00,1.4241,1.42434,1.42408,1.42434,26800000.0
2007-06-08 05:05:00,1.42417,1.42442,1.42412,1.4244,39700000.0
2007-06-08 05:06:00,1.42437,1.42471,1.42429,1.42471,29000000.0
2007-06-08 05:07:00,1.4246,1.42466,1.42437,1.42458,30400000.0
2007-06-08 05:08:00,1.42454,1.42455,1.42436,1.42448,30600000.0
2007-06-08 05:09:00,1.42455,1.42465,1.4244,1.4244,33200000.0
2007-06-08 05:10:00,1.42406,1.42437,1.42387,1.42428,37800000.0
2007-06-08 05:11:00,1.42431,1.42445,1.42392,1.42392,42200000.0
2007-06-08 05:12:00,1.42402,1.4242,1.42398,1.4242,51800000.0
2007-06-08 05:13:00,1.42413,1.4243,1.42409,1.42414,16200000.0
2007-06-08 05:14:00,1.42433,1.42433,1.42406,1.42426,18600000.0
2007-06-08 05:15:00,1.42435,1.42435,1.42419,1.42426,30100000.0
2007-06-08 05:16:00,1.42435,1.42448,1.42429,1.4244,34000000.0
2007-06-08 05:17:00,1.42426,1.42457,1.42422,1.42445,31500000.0
2007-06-08 05:18:00,1.42454,1.42454,1.42432,1.42432,41000000.0
2007-06-08 05:19:00,1.42419,1.42463,1.42419,1.42451,37400000.0
2007-06-08 05:20:00,1.42445,1.42456,1.42431,1.42443,36500000.0
2007-06-08 05:21:00,1.42447,1.42453,1.42433,1.42437,40000000.0
2007-06-08 05:22:00,1.42445,1.4245,1.4243,1.42442,29600000.0
2007-06-08 05:23:00,1.42398,1.42473,1.42398,1.4244,38600000.0
2007-06-08 05:24:00,1.42418,1.42441,1.42418,1.4244,43600000.0
2007-06-08 05:25:00,1.42426,1.42454,1.42417,1.42445,43300000.0
2007-06-08 05:26:00,1.42461,1.42466,1.42438,1.42438,37000000.0
2007-06-08 05:27:00,1.42444,1.42448,1.42422,1.42431,45900000.0
2007-06-08 05:28:00,1.42438,1.42438,1.4236,1.42431,41200000.0
2007-06-08 05:29:00,1.42424,1.42436,1.42419,1.42434,32500000.0
2007-06-08 05:30:00,1.42427,1.42429,1.42397,1.42429,30400000.0
2007-06-08 05:31:00,1.42419,1.42431,1.42406,1.42409,43700000.0
2007-06-08 05:32:00,1.42424,1.42445,1.42395,1.42423,36600000.0
2007-06-08 05:33:00,1.42444,1.42444,1.42414,1.42414,23400000.0
2007-06-08 05:34:00,1.42434,1.42439,1.42419,1.42429,42200001.0
2007-06-08 05:35:00,1.42441,1.42451,1.42425,1.42448,56800001.0
2007-06-08 05:36:00,1.42435,1.42455,1.42435,1.42445,26600000.0
2007-06-08 05:37:00,1.4244,1.4245,1.42425,1.42445,40000000.0
2007-06-08 05:38:00,1.42446,1.42463,1.4243,1.42438,22600000.0
2007-06-08 05:39:00,1.42437,1.42474,1.42425,1.42465,35400000.0
2007-06-08 05:40:00,1.42452,1.42463,1.42445,1.42445,29200000.0
2007-06-08 05:41:00,1.42455,1.42457,1.42418,1.42455,74000001.0
2007-06-08 05:42:00,1.42444,1.42449,1.42419,1.42449,43100001.0
2007-06-08 05:43:00,1.42433,1.42459,1.42433,1.42454,42200000.0
2007-06-08 05:44:00,1.42464,1.4249,1.42461,1.42479,48100000.0
2007-06-08 05:45:00,1.42469,1.42498,1.42467,1.42467,43100000.0
2007-06-08 05:46:00,1.42479,1.42482,1.42472,1.42473,36000000.0
2007-06-08 05:47:00,1.42467,1.42488,1.42463,1.42475,35600000.0
2007-06-08 05:48:00,1.42451,1.42474,1.4245,1.42466,35600000.0
2007-06-08 05:49:00,1.42476,1.42481,1.42462,1.42474,42000000.0
2007-06-08 05:50:00,1.42469,1.42486,1.42448,1.42476,24600000.0
2007-06-08 05:51:00,1.4248,1.4248,1.42429,1.42429,32600000.0
2007-06-08 05:52:00,1.42459,1.42479,1.42458,1.42458,36100000.0
2007-06-08 05:53:00,1.42465,1.42468,1.42435,1.42468,54100000.0
2007-06-08 05:54:00,1.42465,1.42466,1.42448,1.42464,25600000.0
2007-06-08 05:55:00,1.4245,1.42468,1.4244,1.42468,35400000.0
2007-06-08 05:56:00,1.42478,1.42478,1.42453,1.42473,28000000.0
2007-06-08 05:57:00,1.42453,1.42476,1.42453,1.42468,22000000.0
2007-06-08 05:58:00,1.42465,1.42482,1.42459,1.42459,42000000.0
2007-06-08 05:59:00,1.42479,1.42484,1.42473,1.42476,40000000.0
2007-06-08 06:00:00,1.42468,1.42491,1.4246,1.4248,42100000.0
2007-06-08 06:01:00,1.4248,1.42502,1.4248,1.42484,37300000.0
2007-06-08 06:02:00,1.42489,1.42514,1.42455,1.42514,49200001.0
2007-06-08 06:03:00,1.42516,1.42516,1.42494,1.4251,29000000.0
2007-06-08 06:04:00,1.42509,1.42509,1.42472,1.42486,42400000.0
2007-06-08 06:05:00,1.42489,1.42508,1.42477,1.42477,67900000.0
2007-06-08 06:06:00,1.42492,1.42521,1.42492,1.42519,37800000.0
2007-06-08 06:07:00,1.42544,1.4255,1.42524,1.42532,34800000.0
2007-06-08 06:08:00,1.42544,1.42591,1.42544,1.42583,51400000.0
2007-06-08 06:09:00,1.42571,1.42595,1.42556,1.42566,40000000.0
2007-06-08 06:10:00,1.42529,1.42532,1.42518,1.42527,35000000.0
2007-06-08 06:11:00,1.42522,1.42542,1.42514,1.42542,56200000.0
2007-06-08 06:12:00,1.42524,1.42542,1.42517,1.42517,25200000.0
2007-06-08 06:13:00,1.42527,1.42553,1.42518,1.4254,44400000.0
2007-06-08 06:14:00,1.42542,1.42542,1.42502,1.42532,44400000.0
2007-06-08 06:15:00,1.42522,1.42547,1.42522,1.4254,36300000.0
2007-06-08 06:16:00,1.42551,1.42551,1.42531,1.42541,35400000.0
2007-06-08 06:17:00,1.42525,1.42564,1.42525,1.42553,34800000.0
2007-06-08 06:18:00,1.42546,1.42559,1.42534,1.42543,27200000.0
2007-06-08 06:19:00,1.42535,1.4254,1.4252,1.4252,21200000.0
2007-06-08 06:20:00,1.4253,1.4253,1.42508,1.42508,41800000.0
2007-06-08 06:21:00,1.42527,1.42538,1.42514,1.42538,26000000.0
2007-06-08 06:22:00,1.42516,1.42524,1.42508,1.42524,36300000.0
2007-06-08 06:23:00,1.4254,1.42548,1.42508,1.42548,31300000.0
2007-06-08 06:24:00,1.4254,1.4254,1.42502,1.4253,39100000.0
2007-06-08 06:25:00,1.42533,1.42535,1.42525,1.4253,32700000.0
2007-06-08 06:26:00,1.42535,1.4258,1.42529,1.42575,82000000.0
2007-06-08 06:27:00,1.4256,1.42561,1.42548,1.4255,27600000.0
2007-06-08 06:28:00,1.42549,1.42574,1.42549,1.4256,20900000.0
2007-06-08 06:29:00,1.42574,1.42587,1.42515,1.4253,28200000.0
2007-06-08 06:30:00,1.42517,1.42522,1.42494,1.42509,39800000.0
2007-06-08 06:31:00,1.42485,1.42485,1.42466,1.42466,39800000.0
2007-06-08 06:32:00,1.42477,1.42493,1.42464,1.42493,48800000.0
2007-06-08 06:33:00,1.4249,1.42512,1.4249,1.425,44800000.0
2007-06-08 06:34:00,1.42468,1.42526,1.42468,1.42517,40000000.0
2007-06-08 06:35:00,1.42511,1.42538,1.4249,1.42501,37400000.0
2007-06-08 06:36:00,1.42471,1.4252,1.42471,1.4252,59700000.0
2007-06-08 06:37:00,1.42519,1.42527,1.42482,1.42482,45200001.0
2007-06-08 06:38:00,1.42525,1.42534,1.425,1.425,38000000.0
2007-06-08 06:39:00,1.42507,1.42534,1.42507,1.42515,30000000.0
2007-06-08 06:40:00,1.42522,1.42535,1.42514,1.42519,24100000.0
2007-06-08 06:41:00,1.42495,1.42544,1.42463,1.42544,28200000.0
2007-06-08 06:42:00,1.42502,1.4254,1.42502,1.42535,58300000.0
2007-06-08 06:43:00,1.42538,1.42538,1.42487,1.42487,35200000.0
2007-06-08 06:44:00,1.42522,1.4253,1.42512,1.42512,46800000.0
2007-06-08 06:45:00,1.42514,1.42535,1.42507,1.42509,30600000.0
2007-06-08 06:46:00,1.42513,1.42534,1.4251,1.42513,41200000.0
2007-06-08 06:47:00,1.42456,1.42476,1.42453,1.42463,37600000.0
2007-06-08 06:48:00,1.42507,1.42537,1.42494,1.42514,88600000.0
2007-06-08 06:49:00,1.42512,1.42534,1.42501,1.42534,32200000.0
2007-06-08 06:50:00,1.42535,1.4254,1.4252,1.4254,31800000.0
2007-06-08 06:51:00,1.42535,1.42535,1.42517,1.42525,45900000.0
2007-06-08 06:52:00,1.42535,1.42558,1.42517,1.42558,25200000.0
2007-06-08 06:53:00,1.42551,1.42551,1.4252,1.42542,39000000.0
2007-06-08 06:54:00,1.42533,1.42568,1.42529,1.42531,38800000.0
2007-06-08 06:55:00,1.42525,1.42546,1.42523,1.42545,29900000.0
2007-06-08 06:56:00,1.42548,1.42558,1.42543,1.42548,35200000.0
2007-06-08 06:57:00,1.42558,1.42558,1.42502,1.42533,40900000.0
2007-06-08 06:58:00,1.42509,1.42539,1.42487,1.42531,41600001.0
2007-06-08 06:59:00,1.42543,1.42553,1.42513,1.42538,23400000.0
2007-06-08 07:00:00,1.42549,1.4255,1.42526,1.42527,33800000.0
2007-06-08 07:01:00,1.42532,1.42546,1.42526,1.42531,48100000.0
2007-06-08 07:02:00,1.42509,1.42533,1.42509,1.42515,46500000.0
2007-06-08 07:03:00,1.42533,1.42536,1.42523,1.4253,28200000.0
2007-06-08 07:04:00,1.42544,1.42545,1.42522,1.42538,23900000.0
2007-06-08 07:05:00,1.42544,1.42567,1.42538,1.42538,53000000.0
2007-06-08 07:06:00,1.42565,1.42581,1.42565,1.42581,62700001.0
2007-06-08 07:07:00,1.42576,1.42592,1.42563,1.42566,27700000.0
2007-06-08 07:08:00,1.42575,1.42593,1.42567,1.42574,42200000.0
2007-06-08 07:09:00,1.42591,1.42595,1.42583,1.42584,35600000.0
2007-06-08 07:10:00,1.42599,1.42602,1.42592,1.42592,31000000.0
2007-06-08 07:11:00,1.42595,1.42609,1.42585,1.42585,47800000.0
2007-06-08 07:12:00,1.426,1.42603,1.42562,1.42578,45800000.0
2007-06-08 07:13:00,1.42611,1.42611,1.42594,1.42604,37600000.0
2007-06-08 07:14:00,1.42579,1.42602,1.42579,1.42579,38100000.0
2007-06-08 07:15:00,1.42592,1.42598,1.42561,1.42585,42400000.0
2007-06-08 07:16:00,1.42548,1.42588,1.42548,1.4258,35500000.0
2007-06-08 07:17:00,1.42602,1.42605,1.42565,1.42597,103100000.0
2007-06-08 07:18:00,1.42605,1.42612,1.42579,1.42602,41600000.0
2007-06-08 07:19:00,1.42595,1.4261,1.42587,1.42587,47100000.0
2007-06-08 07:20:00,1.42582,1.42602,1.42567,1.42587,39000000.0
2007-06-08 07:21:00,1.42602,1.42619,1.42589,1.42619,29400000.0
2007-06-08 07:22:00,1.42614,1.42624,1.42599,1.42619,54000000.0
2007-06-08 07:23:00,1.42618,1.42627,1.42596,1.42603,36800000.0
2007-06-08 07:24:00,1.42595,1.42617,1.42591,1.42608,50300000.0
2007-06-08 07:25:00,1.42606,1.42606,1.42578,1.42588,46200000.0
2007-06-08 07:26:00,1.42584,1.42615,1.42584,1.42615,27000000.0
2007-06-08 07:27:00,1.42616,1.42616,1.42563,1.42612,37800000.0
2007-06-08 07:28:00,1.42625,1.42643,1.42601,1.42631,58600000.0
2007-06-08 07:29:00,1.42641,1.42653,1.42629,1.42653,35300000.0
2007-06-08 07:30:00,1.42641,1.42656,1.42605,1.42647,53800000.0
2007-06-08 07:31:00,1.42625,1.42634,1.42606,1.42622,31000000.0
2007-06-08 07:32:00,1.42595,1.42633,1.42584,1.42633,51600000.0
2007-06-08 07:33:00,1.42633,1.4265,1.42606,1.42606,39400000.0
2007-06-08 07:34:00,1.42621,1.42658,1.42614,1.42658,52700000.0
2007-06-08 07:35:00,1.42638,1.42656,1.42638,1.42652,32400000.0
2007-06-08 07:36:00,1.42633,1.42648,1.42615,1.42646,41600000.0
2007-06-08 07:37:00,1.42648,1.42658,1.42636,1.42657,39800000.0
2007-06-08 07:38:00,1.42656,1.42661,1.42646,1.42646,33000000.0
2007-06-08 07:39:00,1.42621,1.4265,1.42621,1.42632,28200000.0
2007-06-08 07:40:00,1.42621,1.42633,1.42607,1.4261,51000000.0
2007-06-08 07:41:00,1.42606,1.42619,1.42598,1.42619,41600000.0
2007-06-08 07:42:00,1.42604,1.42619,1.42571,1.42619,31900000.0
2007-06-08 07:43:00,1.42625,1.42627,1.42598,1.42603,41600000.0
2007-06-08 07:44:00,1.42618,1.42621,1.42605,1.42619,35200000.0
2007-06-08 07:45:00,1.4262,1.42626,1.4257,1.42625,43300000.0
2007-06-08 07:46:00,1.42639,1.42645,1.42631,1.42644,37200000.0
2007-06-08 07:47:00,1.4264,1.4264,1.42593,1.42638,36900000.0
2007-06-08 07:48:00,1.42629,1.42643,1.42617,1.42627,24600000.0
2007-06-08 07:49:00,1.42623,1.42642,1.426,1.426,37900000.0
2007-06-08 07:50:00,1.42629,1.42629,1.42611,1.42616,35900000.0
2007-06-08 07:51:00,1.4261,1.42626,1.42582,1.42626,34200000.0
2007-06-08 07:52:00,1.42624,1.42629,1.42596,1.42617,27600000.0
2007-06-08 07:53:00,1.42629,1.42645,1.42624,1.4264,37000000.0
2007-06-08 07:54:00,1.42589,1.42612,1.42587,1.42592,40200000.0
2007-06-08 07:55:00,1.42612,1.42618,1.42582,1.42618,45300000.0
2007-06-08 07:56:00,1.42613,1.42627,1.42596,1.42627,23200000.0
2007-06-08 07:57:00,1.42623,1.42631,1.4261,1.42628,40000000.0
2007-06-08 07:58:00,1.42615,1.42653,1.42615,1.42653,51800000.0
2007-06-08 07:59:00,1.42613,1.42648,1.42613,1.42634,38000000.0
2007-06-08 08:00:00,1.42635,1.4264,1.42626,1.4264,30200000.0
2007-06-08 08:01:00,1.42636,1.42653,1.42635,1.42635,27700000.0
2007-06-08 08:02:00,1.42645,1.42663,1.42635,1.42656,49200000.0
2007-06-08 08:03:00,1.42644,1.42655,1.42631,1.42645,27200000.0
2007-06-08 08:04:00,1.42654,1.42673,1.42646,1.42646,22000000.0
2007-06-08 08:05:00,1.42648,1.42648,1.42641,1.42648,32600000.0
2007-06-08 08:06:00,1.42659,1.42691,1.42636,1.42681,38000000.0
2007-06-08 08:07:00,1.42677,1.42695,1.42657,1.42679,24600000.0
2007-06-08 08:08:00,1.42717,1.42761,1.42707,1.42761,31800000.0
2007-06-08 08:09:00,1.42774,1.42782,1.42752,1.42774,30700000.0
2007-06-08 08:10:00,1.42762,1.42765,1.42742,1.42763,35500000.0
2007-06-08 08:11:00,1.42783,1.42791,1.42748,1.4275,41800000.0
2007-06-08 08:12:00,1.42744,1.42744,1.42716,1.42716,37900000.0
2007-06-08 08:13:00,1.42679,1.42721,1.42679,1.4269,65700000.0
2007-06-08 08:14:00,1.42684,1.42693,1.42676,1.42681,38300000.0
2007-06-08 08:15:00,1.42691,1.42692,1.42674,1.42675,44200000.0
2007-06-08 08:16:00,1.42685,1.42708,1.42662,1.42708,41700000.0
2007-06-08 08:17:00,1.42708,1.42708,1.42662,1.42675,37200000.0
2007-06-08 08:18:00,1.42682,1.42692,1.42658,1.42675,37000000.0
2007-06-08 08:19:00,1.4268,1.42694,1.42667,1.42683,34800000.0
2007-06-08 08:20:00,1.42694,1.42698,1.42668,1.42698,52100001.0
2007-06-08 08:21:00,1.42688,1.4271,1.42669,1.42669,32000000.0
2007-06-08 08:22:00,1.42668,1.42712,1.42668,1.42712,27600000.0
2007-06-08 08:23:00,1.42712,1.42718,1.42683,1.42701,39100000.0
2007-06-08 08:24:00,1.42722,1.42722,1.42654,1.42691,50400000.0
2007-06-08 08:25:00,1.4269,1.42698,1.42669,1.42669,31600000.0
2007-06-08 08:26:00,1.42683,1.42695,1.42665,1.42691,42900000.0
2007-06-08 08:27:00,1.42686,1.42702,1.42664,1.42664,44400000.0
2007-06-08 08:28:00,1.42683,1.42683,1.42661,1.42675,53500000.0
2007-06-08 08:29:00,1.42666,1.42669,1.42656,1.42657,32900000.0
2007-06-08 08:30:00,1.42639,1.42661,1.42606,1.42661,19200000.0
2007-06-08 08:31:00,1.42681,1.42704,1.42672,1.42683,36900000.0
2007-06-08 08:32:00,1.42679,1.42684,1.4264,1.42665,37800000.0
2007-06-08 08:33:00,1.4268,1.4272,1.42675,1.42686,30900000.0
2007-06-08 08:34:00,1.4271,1.42716,1.42685,1.42716,30800000.0
2007-06-08 08:35:00,1.42717,1.42744,1.42715,1.42743,39000000.0
2007-06-08 08:36:00,1.42746,1.42766,1.42709,1.42733,42200000.0
2007-06-08 08:37:00,1.42739,1.42766,1.42737,1.42748,48000001.0
2007-06-08 08:38:00,1.42738,1.42752,1.42727,1.42727,25600000.0
2007-06-08 08:39:00,1.42735,1.42745,1.4271,1.42735,22200000.0
2007-06-08 08:40:00,1.42724,1.42724,1.42669,1.42722,30400000.0
2007-06-08 08:41:00,1.42723,1.42739,1.42713,1.42738,25400000.0
2007-06-08 08:42:00,1.42745,1.4275,1.42724,1.42736,53800000.0
2007-06-08 08:43:00,1.42741,1.42756,1.42716,1.42716,36400000.0
2007-06-08 08:44:00,1.42726,1.42741,1.42711,1.42741,27200000.0
2007-06-08 08:45:00,1.42738,1.42769,1.42738,1.42747,43700000.0
2007-06-08 08:46:00,1.4277,1.42778,1.42757,1.42765,30400000.0
2007-06-08 08:47:00,1.42769,1.42783,1.42757,1.42763,30000000.0
2007-06-08 08:48:00,1.42804,1.42835,1.4279,1.42803,45800000.0
2007-06-08 08:49:00,1.42737,1.42778,1.42737,1.4276,78800002.0
2007-06-08 08:50:00,1.4275,1.42763,1.42746,1.42756,38900000.0
2007-06-08 08:51:00,1.4275,1.42756,1.42712,1.42712,40800000.0
2007-06-08 08:52:00,1.4272,1.4272,1.42643,1.4269,37200000.0
2007-06-08 08:53:00,1.42712,1.42718,1.42705,1.42716,38400000.0
2007-06-08 08:54:00,1.42711,1.42729,1.42676,1.42677,22600000.0
2007-06-08 08:55:00,1.42673,1.42684,1.42653,1.42656,36000000.0
2007-06-08 08:56:00,1.42671,1.42702,1.42655,1.42675,48100000.0
2007-06-08 08:57:00,1.42695,1.42695,1.42673,1.42676,29400000.0
2007-06-08 08:58:00,1.42701,1.4274,1.42698,1.4274,51700000.0
2007-06-08 08:59:00,1.42716,1.42728,1.42688,1.42715,35200000.0
2007-06-08 09:00:00,1.4272,1.42726,1.42687,1.42717,56500002.0
2007-06-08 09:01:00,1.42702,1.42716,1.427,1.42706,35200000.0
2007-06-08 09:02:00,1.42711,1.42726,1.42701,1.42701,35400000.0
2007-06-08 09:03:00,1.42669,1.42712,1.42669,1.42669,46600000.0
2007-06-08 09:04:00,1.42695,1.42708,1.42673,1.42673,28000000.0
2007-06-08 09:05:00,1.42682,1.42682,1.42654,1.4268,33000000.0
2007-06-08 09:06:00,1.42652,1.42668,1.42631,1.42662,61900001.0
2007-06-08 09:07:00,1.42663,1.42672,1.42628,1.42628,35200000.0
2007-06-08 09:08:00,1.42627,1.42661,1.42612,1.42654,51600000.0
2007-06-08 09:09:00,1.4266,1.42682,1.42639,1.42682,49300000.0
2007-06-08 09:10:00,1.42681,1.427,1.42666,1.427,40000000.0
2007-06-08 09:11:00,1.42719,1.42753,1.42708,1.42708,46800000.0
2007-06-08 09:12:00,1.42704,1.42721,1.42697,1.42721,37400000.0
2007-06-08 09:13:00,1.42706,1.42724,1.42705,1.42705,33000000.0
2007-06-08 09:14:00,1.42672,1.42691,1.42672,1.42685,37200000.0
2007-06-08 09:15:00,1.42677,1.42692,1.42677,1.4269,32400000.0
2007-06-08 09:16:00,1.42665,1.42687,1.42637,1.42637,34800000.0
2007-06-08 09:17:00,1.42633,1.42635,1.42608,1.42628,35500000.0
2007-06-08 09:18:00,1.42636,1.42665,1.42623,1.42647,20600000.0
2007-06-08 09:19:00,1.42633,1.42654,1.4262,1.42646,39800000.0
2007-06-08 09:20:00,1.42661,1.42674,1.42636,1.42636,43900000.0
2007-06-08 09:21:00,1.42645,1.42645,1.4256,1.42571,36500000.0
2007-06-08 09:22:00,1.42592,1.42599,1.42584,1.42599,29300000.0
2007-06-08 09:23:00,1.42592,1.42606,1.4258,1.42593,42000000.0
2007-06-08 09:24:00,1.42612,1.42612,1.42568,1.42577,45300000.0
2007-06-08 09:25:00,1.42561,1.42561,1.42489,1.42523,28000000.0
2007-06-08 09:26:00,1.42537,1.4257,1.4253,1.4256,50900000.0
2007-06-08 09:27:00,1.42547,1.42584,1.42521,1.42584,37100000.0
2007-06-08 09:28:00,1.42583,1.42583,1.4254,1.42543,32200000.0
2007-06-08 09:29:00,1.4256,1.42576,1.42543,1.42575,23400000.0
2007-06-08 09:30:00,1.42587,1.4261,1.42564,1.42567,39200000.0
2007-06-08 09:31:00,1.42575,1.42598,1.42563,1.42563,32600000.0
2007-06-08 09:32:00,1.42576,1.4262,1.42572,1.42594,38700000.0
2007-06-08 09:33:00,1.42604,1.42616,1.42598,1.42601,25400000.0
2007-06-08 09:34:00,1.42594,1.42601,1.42566,1.42592,36800000.0
2007-06-08 09:35:00,1.42564,1.42592,1.4256,1.42592,48100000.0
2007-06-08 09:36:00,1.42608,1.42615,1.42602,1.42604,23000000.0
2007-06-08 09:37:00,1.42592,1.42612,1.42578,1.42591,34800000.0
2007-06-08 09:38:00,1.42562,1.42562,1.42498,1.42508,77900000.0
2007-06-08 09:39:00,1.42499,1.42523,1.42499,1.42514,26600000.0
2007-06-08 09:40:00,1.42534,1.42534,1.42502,1.42513,32900000.0
2007-06-08 09:41:00,1.42525,1.42561,1.42525,1.42558,41000000.0
2007-06-08 09:42:00,1.42561,1.42586,1.42557,1.42574,55600000.0
2007-06-08 09:43:00,1.42576,1.42591,1.42563,1.42571,36100000.0
2007-06-08 09:44:00,1.42564,1.42611,1.42564,1.4259,36800000.0
2007-06-08 09:45:00,1.42594,1.42614,1.42552,1.42552,28400000.0
2007-06-08 09:46:00,1.42598,1.42624,1.42575,1.42599,38200000.0
2007-06-08 09:47:00,1.42596,1.42615,1.42596,1.42606,28000000.0
2007-06-08 09:48:00,1.42609,1.4264,1.42593,1.42608,43200000.0
2007-06-08 09:49:00,1.42595,1.4261,1.42566,1.42591,21000000.0
2007-06-08 09:50:00,1.42603,1.42636,1.42592,1.42618,44600000.0
2007-06-08 09:51:00,1.42621,1.42636,1.42608,1.42631,42200000.0
2007-06-08 09:52:00,1.42622,1.42633,1.42608,1.42633,36300000.0
2007-06-08 09:53:00,1.42607,1.42653,1.42607,1.4262,34900000.0
2007-06-08 09:54:00,1.42626,1.42643,1.42622,1.42632,42100000.0
2007-06-08 09:55:00,1.42617,1.42642,1.42609,1.42611,41400000.0
2007-06-08 09:56:00,1.42571,1.426,1.42571,1.42583,46000000.0
2007-06-08 09:57:00,1.42606,1.42627,1.42605,1.42609,66800000.0
2007-06-08 09:58:00,1.42589,1.42624,1.4258,1.4262,36600000.0
2007-06-08 09:59:00,1.42599,1.42608,1.42583,1.42608,37000000.0
2007-06-08 10:00:00,1.42572,1.426,1.42561,1.42581,40200000.0
2007-06-08 10:01:00,1.4259,1.4259,1.42558,1.42564,31400000.0
2007-06-08 10:02:00,1.42547,1.42578,1.42542,1.42563,39400000.0
2007-06-08 10:03:00,1.42565,1.42565,1.42526,1.42526,48200000.0
2007-06-08 10:04:00,1.42555,1.42555,1.42488,1.42544,27600000.0
2007-06-08 10:05:00,1.42536,1.42547,1.42473,1.42513,24200000.0
2007-06-08 10:06:00,1.42524,1.42534,1.42492,1.42492,25600000.0
2007-06-08 10:07:00,1.42495,1.42541,1.42483,1.42534,22000000.0
2007-06-08 10:08:00,1.42521,1.42552,1.42456,1.4246,42300000.0
2007-06-08 10:09:00,1.42494,1.42541,1.42486,1.42541,29600000.0
2007-06-08 10:10:00,1.42572,1.42585,1.42537,1.42558,31500000.0
2007-06-08 10:11:00,1.42572,1.42583,1.42508,1.42564,66700000.0
2007-06-08 10:12:00,1.42568,1.4261,1.4256,1.4256,44600002.0
2007-06-08 10:13:00,1.42557,1.42557,1.42497,1.42557,64000000.0
2007-06-08 10:14:00,1.42564,1.42587,1.42553,1.42576,44800000.0
2007-06-08 10:15:00,1.42568,1.42578,1.42566,1.42576,46000000.0
2007-06-08 10:16:00,1.42588,1.42592,1.42547,1.42584,41400000.0
2007-06-08 10:17:00,1.4258,1.4258,1.42533,1.42559,38600000.0
2007-06-08 10:18:00,1.42557,1.42593,1.42557,1.42576,36600000.0
2007-06-08 10:19:00,1.42568,1.42587,1.42561,1.42571,30600000.0
2007-06-08 10:20:00,1.42563,1.42563,1.42538,1.42538,28000000.0
2007-06-08 10:21:00,1.42491,1.42541,1.42491,1.42505,48300001.0
2007-06-08 10:22:00,1.42522,1.42522,1.42447,1.42508,43400000.0
2007-06-08 10:23:00,1.42505,1.42505,1.4248,1.42495,48400000.0
2007-06-08 10:24:00,1.42504,1.42517,1.42494,1.42517,48500001.0
2007-06-08 10:25:00,1.42513,1.42522,1.42494,1.42511,33200000.0
2007-06-08 10:26:00,1.42514,1.42518,1.42485,1.42514,42000000.0
2007-06-08 10:27:00,1.42528,1.42552,1.42524,1.42524,42200001.0
2007-06-08 10:28:00,1.42535,1.42563,1.42535,1.4255,27800000.0
2007-06-08 10:29:00,1.42549,1.42549,1.42489,1.42526,56800000.0
2007-06-08 10:30:00,1.42519,1.42529,1.42477,1.42496,53800001.0
2007-06-08 10:31:00,1.42485,1.42515,1.42479,1.42515,43300000.0
2007-06-08 10:32:00,1.42485,1.42516,1.42485,1.42516,35400000.0
2007-06-08 10:33:00,1.42536,1.42541,1.42452,1.42453,40200001.0
2007-06-08 10:34:00,1.42453,1.42457,1.42409,1.42409,46700000.0
2007-06-08 10:35:00,1.42405,1.42415,1.42372,1.4238,39600000.0
2007-06-08 10:36:00,1.42374,1.42374,1.42333,1.42333,33000000.0
2007-06-08 10:37:00,1.42369,1.42374,1.42347,1.42356,40700000.0
2007-06-08 10:38:00,1.42368,1.42368,1.42283,1.42315,37200000.0
2007-06-08 10:39:00,1.42297,1.42309,1.42267,1.42304,38600000.0
2007-06-08 10:40:00,1.42307,1.42317,1.42287,1.42299,21300000.0
2007-06-08 10:41:00,1.42321,1.42371,1.42297,1.42371,54400000.0
2007-06-08 10:42:00,1.42371,1.42379,1.4233,1.42365,47900000.0
2007-06-08 10:43:00,1.42373,1.42405,1.42373,1.42384,33700000.0
2007-06-08 10:44:00,1.42382,1.42413,1.42382,1.42413,53600000.0
2007-06-08 10:45:00,1.42388,1.42477,1.42388,1.42391,45400000.0
2007-06-08 10:46:00,1.42419,1.42449,1.42414,1.4244,36400000.0
2007-06-08 10:47:00,1.42448,1.42476,1.42445,1.42466,45000000.0
2007-06-08 10:48:00,1.42475,1.42497,1.42466,1.42481,19800000.0
2007-06-08 10:49:00,1.42469,1.42484,1.42453,1.42453,35200000.0
2007-06-08 10:50:00,1.42481,1.42512,1.42476,1.42482,50100000.0
2007-06-08 10:51:00,1.4249,1.4249,1.42438,1.42452,49700000.0
2007-06-08 10:52:00,1.42463,1.4248,1.42458,1.42471,42200000.0
2007-06-08 10:53:00,1.42473,1.42486,1.42459,1.42478,30400000.0
2007-06-08 10:54:00,1.42471,1.42471,1.42396,1.42421,28400000.0
2007-06-08 10:55:00,1.42434,1.42451,1.42419,1.42437,40300000.0
2007-06-08 10:56:00,1.42418,1.42432,1.42404,1.42412,32600000.0
2007-06-08 10:57:00,1.42409,1.42416,1.42404,1.42407,26800000.0
2007-06-08 10:58:00,1.42376,1.424,1.42342,1.42346,37200000.0
2007-06-08 10:59:00,1.42348,1.42372,1.42305,1.42305,47200000.0
2007-06-08 11:00:00,1.42342,1.42389,1.42323,1.42389,40000000.0
2007-06-08 11:01:00,1.42382,1.42405,1.42382,1.42388,42200001.0
2007-06-08 11:02:00,1.42403,1.42415,1.42376,1.42384,35200000.0
2007-06-08 11:03:00,1.4239,1.42397,1.42385,1.42393,47200000.0
2007-06-08 11:04:00,1.42373,1.42373,1.42344,1.42372,33000000.0
2007-06-08 11:05:00,1.4237,1.42399,1.42368,1.42398,34800000.0
2007-06-08 11:06:00,1.42402,1.42428,1.42391,1.42407,44600000.0
2007-06-08 11:07:00,1.42393,1.42415,1.42393,1.42415,49400000.0
2007-06-08 11:08:00,1.42423,1.42423,1.42403,1.42408,32000001.0
2007-06-08 11:09:00,1.42407,1.42421,1.42407,1.42414,36800000.0
2007-06-08 11:10:00,1.42417,1.42432,1.42407,1.42419,35000000.0
2007-06-08 11:11:00,1.42419,1.42443,1.42389,1.42443,38900000.0
2007-06-08 11:12:00,1.4243,1.42467,1.4243,1.42451,44600000.0
2007-06-08 11:13:00,1.42448,1.42481,1.42446,1.42449,51800000.0
2007-06-08 11:14:00,1.42443,1.42455,1.42428,1.42433,57600000.0
2007-06-08 11:15:00,1.42456,1.42456,1.42434,1.42449,41900000.0
2007-06-08 11:16:00,1.4245,1.42451,1.42433,1.42451,45800000.0
2007-06-08 11:17:00,1.42457,1.42477,1.42455,1.42468,31200000.0
2007-06-08 11:18:00,1.42454,1.42487,1.42396,1.42454,34000000.0
2007-06-08 11:19:00,1.42447,1.4246,1.42439,1.42439,40400000.0
2007-06-08 11:20:00,1.4244,1.42454,1.42426,1.42441,28200000.0
2007-06-08 11:21:00,1.42415,1.42458,1.42408,1.42446,54200000.0
2007-06-08 11:22:00,1.42425,1.4246,1.42416,1.4246,40800000.0
2007-06-08 11:23:00,1.42441,1.42458,1.42407,1.4244,31800000.0
2007-06-08 11:24:00,1.42448,1.42455,1.4242,1.42452,37400000.0
2007-06-08 11:25:00,1.42448,1.42494,1.42448,1.42491,49400000.0
2007-06-08 11:26:00,1.42471,1.42471,1.42407,1.42427,53900000.0
2007-06-08 11:27:00,1.42432,1.42459,1.42411,1.42459,32800000.0
2007-06-08 11:28:00,1.4243,1.4244,1.42422,1.42422,52800000.0
2007-06-08 11:29:00,1.42429,1.42471,1.42429,1.42451,84900000.0
2007-06-08 11:30:00,1.42447,1.4246,1.42406,1.42406,43900001.0
2007-06-08 11:31:00,1.42377,1.42422,1.42356,1.42422,71700001.0
2007-06-08 11:32:00,1.42398,1.42421,1.42377,1.42377,36400000.0
2007-06-08 11:33:00,1.42363,1.42398,1.42363,1.42373,65600000.0
2007-06-08 11:34:00,1.42351,1.42356,1.42297,1.42348,30600000.0
2007-06-08 11:35:00,1.42319,1.42332,1.42295,1.42312,17000000.0
2007-06-08 11:36:00,1.42296,1.42296,1.4226,1.42272,28200000.0
2007-06-08 11:37:00,1.42271,1.42299,1.4226,1.42282,37900000.0
2007-06-08 11:38:00,1.42295,1.42307,1.42215,1.42215,30000000.0
2007-06-08 11:39:00,1.42213,1.42233,1.42209,1.42211,56000000.0
2007-06-08 11:40:00,1.42197,1.42248,1.42168,1.42248,28200000.0
2007-06-08 11:41:00,1.42233,1.42233,1.42197,1.42219,40200000.0
2007-06-08 11:42:00,1.42233,1.4224,1.42207,1.42207,21600000.0
2007-06-08 11:43:00,1.42224,1.42327,1.42224,1.42318,28000000.0
2007-06-08 11:44:00,1.42333,1.42333,1.42252,1.42252,33200000.0
2007-06-08 11:45:00,1.42257,1.4231,1.42227,1.4231,60100000.0
2007-06-08 11:46:00,1.42306,1.42351,1.42299,1.42334,32800000.0
2007-06-08 11:47:00,1.42337,1.42385,1.42324,1.42339,33600000.0
2007-06-08 11:48:00,1.42342,1.42353,1.42325,1.42325,28400000.0
2007-06-08 11:49:00,1.42338,1.42339,1.42314,1.42331,48100000.0
2007-06-08 11:50:00,1.42315,1.42359,1.42307,1.4233,42200000.0
2007-06-08 11:51:00,1.4235,1.42362,1.4234,1.42362,39800000.0
2007-06-08 11:52:00,1.42356,1.42377,1.42344,1.42356,35000000.0
2007-06-08 11:53:00,1.42364,1.42371,1.42331,1.42349,24000000.0
2007-06-08 11:54:00,1.42356,1.4237,1.42328,1.42358,20400000.0
2007-06-08 11:55:00,1.42364,1.42396,1.42359,1.42362,31600000.0
2007-06-08 11:56:00,1.42357,1.42375,1.42346,1.42346,41000000.0
2007-06-08 11:57:00,1.42363,1.42363,1.42338,1.42352,33000000.0
2007-06-08 11:58:00,1.42373,1.42435,1.42373,1.4242,23600000.0
2007-06-08 11:59:00,1.42414,1.42414,1.42386,1.42388,24600000.0
2007-06-08 12:00:00,1.4238,1.42392,1.42355,1.42392,44400000.0
2007-06-08 12:01:00,1.42406,1.42495,1.42406,1.42495,21000000.0
2007-06-08 12:02:00,1.42488,1.42524,1.42469,1.42502,26000000.0
2007-06-08 12:03:00,1.42496,1.42496,1.42442,1.42442,40900000.0
2007-06-08 12:04:00,1.42437,1.42484,1.42437,1.42475,29800000.0
2007-06-08 12:05:00,1.4246,1.42492,1.42418,1.42429,28000000.0
2007-06-08 12:06:00,1.42409,1.42434,1.42382,1.42395,49800000.0
2007-06-08 12:07:00,1.42389,1.42392,1.42327,1.42327,39600000.0
2007-06-08 12:08:00,1.42321,1.42334,1.42301,1.42334,24600000.0
2007-06-08 12:09:00,1.42376,1.42404,1.42376,1.42387,42700000.0
2007-06-08 12:10:00,1.42377,1.42387,1.42351,1.4236,48600000.0
2007-06-08 12:11:00,1.42364,1.42364,1.42319,1.4232,27600000.0
2007-06-08 12:12:00,1.42322,1.42384,1.42308,1.42374,50800001.0
2007-06-08 12:13:00,1.42387,1.42391,1.42322,1.42333,30600000.0
2007-06-08 12:14:00,1.42337,1.42357,1.42321,1.42346,51700000.0
2007-06-08 12:15:00,1.42333,1.42339,1.4229,1.42306,30600000.0
2007-06-08 12:16:00,1.42303,1.42307,1.42196,1.42249,54200000.0
2007-06-08 12:17:00,1.42273,1.42296,1.42269,1.4227,31800000.0
2007-06-08 12:18:00,1.42291,1.42366,1.42291,1.42366,35200000.0
2007-06-08 12:19:00,1.42369,1.42413,1.42369,1.42409,40400000.0
2007-06-08 12:20:00,1.42419,1.42423,1.42387,1.42391,24400000.0
2007-06-08 12:21:00,1.42382,1.42382,1.42283,1.4229,42600000.0
2007-06-08 12:22:00,1.42296,1.42296,1.42217,1.42248,49600000.0
2007-06-08 12:23:00,1.42265,1.42337,1.42264,1.42337,58900001.0
2007-06-08 12:24:00,1.42313,1.42349,1.42313,1.4232,39400001.0
2007-06-08 12:25:00,1.42303,1.42324,1.42301,1.42301,44400001.0
2007-06-08 12:26:00,1.42293,1.4231,1.42268,1.42308,47800000.0
2007-06-08 12:27:00,1.42312,1.42312,1.42247,1.42247,33800000.0
2007-06-08 12:28:00,1.4223,1.42277,1.4223,1.42273,40000001.0
2007-06-08 12:29:00,1.42263,1.42263,1.4221,1.42239,32000000.0
2007-06-08 12:30:00,1.42221,1.42242,1.42218,1.42229,47000000.0
2007-06-08 12:31:00,1.42234,1.42273,1.42234,1.42273,29200000.0
2007-06-08 12:32:00,1.42302,1.42329,1.42295,1.423,56200000.0
2007-06-08 12:33:00,1.4231,1.4231,1.42252,1.42252,31400000.0
2007-06-08 12:34:00,1.42242,1.42297,1.42242,1.42282,34500000.0
2007-06-08 12:35:00,1.42317,1.42362,1.42317,1.42362,44400000.0
2007-06-08 12:36:00,1.42373,1.42395,1.42365,1.42395,23200000.0
2007-06-08 12:37:00,1.424,1.4242,1.42374,1.42395,27600000.0
2007-06-08 12:38:00,1.42452,1.42501,1.42452,1.42485,31700000.0
2007-06-08 12:39:00,1.42501,1.42527,1.42501,1.42506,31800001.0
2007-06-08 12:40:00,1.4251,1.42525,1.42487,1.42504,33900000.0
2007-06-08 12:41:00,1.42499,1.42499,1.42459,1.42469,40900000.0
2007-06-08 12:42:00,1.42466,1.42477,1.42446,1.42465,37600000.0
2007-06-08 12:43:00,1.42458,1.42497,1.42454,1.42494,34400000.0
2007-06-08 12:44:00,1.42478,1.42486,1.42421,1.42468,55300000.0
2007-06-08 12:45:00,1.42455,1.42472,1.42443,1.42443,36700000.0
2007-06-08 12:46:00,1.42452,1.42474,1.42451,1.42474,73900000.0
2007-06-08 12:47:00,1.42443,1.42468,1.42439,1.42448,38600000.0
2007-06-08 12:48:00,1.42443,1.42463,1.42438,1.42445,32600000.0
2007-06-08 12:49:00,1.42454,1.42496,1.42454,1.42476,42800000.0
2007-06-08 12:50:00,1.42452,1.42452,1.42392,1.42392,39800000.0
2007-06-08 12:51:00,1.4238,1.4238,1.42302,1.42312,67200000.0
2007-06-08 12:52:00,1.42326,1.42366,1.42326,1.42356,35400000.0
2007-06-08 12:53:00,1.42313,1.4235,1.42297,1.4234,30200000.0
2007-06-08 12:54:00,1.42323,1.42332,1.42296,1.42303,30600000.0
2007-06-08 12:55:00,1.42248,1.4225,1.42123,1.42123,28600000.0
2007-06-08 12:56:00,1.42091,1.4219,1.42057,1.4219,33400000.0
2007-06-08 12:57:00,1.42211,1.42244,1.42197,1.42244,33100000.0
2007-06-08 12:58:00,1.42231,1.42232,1.42178,1.42209,35800000.0
2007-06-08 12:59:00,1.42194,1.42269,1.4219,1.42269,43500000.0
2007-06-08 13:00:00,1.42257,1.42596,1.4225,1.42483,54300000.0
2007-06-08 13:01:00,1.42446,1.42491,1.42404,1.42404,42000000.0
2007-06-08 13:02:00,1.42364,1.42387,1.42336,1.42368,29000000.0
2007-06-08 13:03:00,1.42366,1.42386,1.42342,1.4235,19400000.0
2007-06-08 13:04:00,1.42326,1.42326,1.42281,1.42297,41000000.0
2007-06-08 13:05:00,1.42265,1.42339,1.42265,1.42337,31800000.0
2007-06-08 13:06:00,1.42343,1.4242,1.42343,1.42419,24800000.0
2007-06-08 13:07:00,1.42441,1.42441,1.4241,1.4242,37600000.0
2007-06-08 13:08:00,1.42435,1.42442,1.42415,1.42439,31100000.0
2007-06-08 13:09:00,1.42441,1.42472,1.42415,1.42461,47200000.0
2007-06-08 13:10:00,1.42477,1.42545,1.42469,1.42526,42600000.0
2007-06-08 13:11:00,1.42554,1.42612,1.42554,1.42612,77300000.0
2007-06-08 13:12:00,1.42617,1.42712,1.42617,1.42685,27600000.0
2007-06-08 13:13:00,1.42696,1.42743,1.42683,1.42698,38300000.0
2007-06-08 13:14:00,1.4269,1.42705,1.42662,1.42689,65400000.0
2007-06-08 13:15:00,1.427,1.42725,1.42678,1.42703,43400000.0
2007-06-08 13:16:00,1.42704,1.42791,1.42704,1.42786,64700000.0
2007-06-08 13:17:00,1.42728,1.42794,1.42728,1.42733,51400000.0
2007-06-08 13:18:00,1.42752,1.42761,1.42734,1.4275,36400000.0
2007-06-08 13:19:00,1.42741,1.42783,1.42741,1.42769,34600001.0
2007-06-08 13:20:00,1.4276,1.42784,1.42734,1.4276,40600001.0
2007-06-08 13:21:00,1.42777,1.42777,1.42686,1.42719,26000000.0
2007-06-08 13:22:00,1.42716,1.42741,1.42702,1.42733,30200000.0
2007-06-08 13:23:00,1.42683,1.42764,1.42683,1.42764,58200000.0
2007-06-08 13:24:00,1.42728,1.42747,1.42725,1.42747,21400000.0
2007-06-08 13:25:00,1.42747,1.42787,1.42747,1.42787,33200000.0
2007-06-08 13:26:00,1.42802,1.4281,1.42767,1.42781,34000000.0
2007-06-08 13:27:00,1.42782,1.42782,1.4274,1.42744,27600000.0
2007-06-08 13:28:00,1.4273,1.42736,1.42684,1.42684,39400000.0
2007-06-08 13:29:00,1.42718,1.42718,1.42665,1.42704,46800000.0
2007-06-08 13:30:00,1.42706,1.42706,1.42674,1.42682,38400000.0
2007-06-08 13:31:00,1.42654,1.42654,1.42571,1.4263,32800000.0
2007-06-08 13:32:00,1.42639,1.42655,1.42622,1.42643,443000000.0
2007-06-08 13:33:00,1.42631,1.42671,1.42631,1.42653,642800002.0
2007-06-08 13:34:00,1.42644,1.42667,1.42613,1.42623,647000005.0
2007-06-08 13:35:00,1.42614,1.42641,1.42603,1.42618,462400001.0
2007-06-08 13:36:00,1.42615,1.42631,1.42606,1.4262,160800000.0
2007-06-08 13:37:00,1.42588,1.426,1.42558,1.42576,596700000.0
2007-06-08 13:38:00,1.42561,1.42595,1.42561,1.42572,367200000.0
2007-06-08 13:39:00,1.42557,1.4259,1.42553,1.42582,188200001.0
2007-06-08 13:40:00,1.42603,1.42665,1.42596,1.4265,465500001.0
2007-06-08 13:41:00,1.42661,1.42674,1.42639,1.42668,378000001.0
2007-06-08 13:42:00,1.42672,1.42694,1.42654,1.42694,591500001.0
2007-06-08 13:43:00,1.42694,1.42694,1.4266,1.42671,194100001.0
2007-06-08 13:44:00,1.42662,1.42679,1.4263,1.42664,384200000.0
2007-06-08 13:45:00,1.42652,1.4266,1.42601,1.42617,208400000.0
2007-06-08 13:46:00,1.42622,1.42645,1.42616,1.42618,165400000.0
2007-06-08 13:47:00,1.42616,1.42641,1.42595,1.42627,244000002.0
2007-06-08 13:48:00,1.42637,1.42639,1.4261,1.42639,128500000.0
2007-06-08 13:49:00,1.42637,1.42653,1.42625,1.42653,290600001.0
2007-06-08 13:50:00,1.42646,1.4269,1.42646,1.42668,162500000.0
2007-06-08 13:51:00,1.42672,1.42696,1.42655,1.42672,358900000.0
2007-06-08 13:52:00,1.42688,1.42742,1.42688,1.42741,299800000.0
2007-06-08 13:53:00,1.42733,1.42746,1.42692,1.42716,373200002.0
2007-06-08 13:54:00,1.42705,1.42721,1.4269,1.42708,332400001.0
2007-06-08 13:55:00,1.42704,1.4272,1.42694,1.42702,531000000.0
2007-06-08 13:56:00,1.42689,1.42707,1.42657,1.42669,455400001.0
2007-06-08 13:57:00,1.42662,1.42662,1.42612,1.42612,351700000.0
2007-06-08 13:58:00,1.42613,1.42631,1.42605,1.42627,352100000.0
2007-06-08 13:59:00,1.4264,1.42654,1.42631,1.42635,275700000.0
2007-06-08 14:00:00,1.42656,1.42681,1.4263,1.4263,451600001.0
2007-06-08 14:01:00,1.42641,1.42665,1.42626,1.42646,263300000.0
2007-06-08 14:02:00,1.42655,1.42656,1.42625,1.42655,439500005.0
2007-06-08 14:03:00,1.42647,1.42647,1.42595,1.42612,460800001.0
2007-06-08 14:04:00,1.42602,1.42627,1.426,1.42613,340400001.0
2007-06-08 14:05:00,1.42625,1.42656,1.42625,1.42638,405200000.0
2007-06-08 14:06:00,1.42663,1.42699,1.42658,1.42677,518400001.0
2007-06-08 14:07:00,1.42684,1.42693,1.42664,1.42675,404800000.0
2007-06-08 14:08:00,1.42669,1.42669,1.42603,1.4264,261800000.0
2007-06-08 14:09:00,1.42653,1.42671,1.42644,1.42671,283700000.0
2007-06-08 14:10:00,1.42674,1.42674,1.42608,1.42608,236000002.0
2007-06-08 14:11:00,1.42595,1.42601,1.42583,1.42595,221200000.0
2007-06-08 14:12:00,1.42602,1.42612,1.42572,1.42592,515900000.0
2007-06-08 14:13:00,1.42592,1.42595,1.42562,1.42576,457500001.0
2007-06-08 14:14:00,1.42577,1.4259,1.42557,1.42575,451900001.0
2007-06-08 14:15:00,1.42565,1.42589,1.42523,1.42536,297600002.0
2007-06-08 14:16:00,1.42527,1.42536,1.42426,1.42437,144700001.0
2007-06-08 14:17:00,1.42422,1.42514,1.42422,1.42497,158900000.0
2007-06-08 14:18:00,1.42487,1.42499,1.42441,1.42473,203600001.0
2007-06-08 14:19:00,1.42443,1.42471,1.42434,1.42438,354200000.0
2007-06-08 14:20:00,1.42426,1.42427,1.42365,1.42398,256700000.0
2007-06-08 14:21:00,1.42399,1.42449,1.42375,1.42436,358400001.0
2007-06-08 14:22:00,1.42453,1.42488,1.42447,1.4246,485300001.0
2007-06-08 14:23:00,1.42457,1.42503,1.4245,1.42499,439400000.0
2007-06-08 14:24:00,1.42503,1.42542,1.4249,1.42509,345600000.0
2007-06-08 14:25:00,1.42494,1.42512,1.42454,1.4246,264400000.0
2007-06-08 14:26:00,1.42448,1.42468,1.42443,1.42459,436900001.0
2007-06-08 14:27:00,1.42471,1.42495,1.4246,1.42467,235400000.0
2007-06-08 14:28:00,1.42472,1.42497,1.42457,1.42497,548600000.0
2007-06-08 14:29:00,1.42475,1.4248,1.42429,1.42477,527500000.0
2007-06-08 14:30:00,1.42445,1.42445,1.42047,1.42222,609300001.0
2007-06-08 14:31:00,1.42222,1.42273,1.42162,1.42273,438900001.0
2007-06-08 14:32:00,1.42284,1.42292,1.42252,1.42267,298100001.0
2007-06-08 14:33:00,1.42255,1.42259,1.42188,1.42241,276300000.0
2007-06-08 14:34:00,1.4225,1.42274,1.42245,1.42258,162900000.0
2007-06-08 14:35:00,1.4226,1.42307,1.42236,1.42292,256100000.0
2007-06-08 14:36:00,1.42301,1.4233,1.42291,1.42305,288100000.0
2007-06-08 14:37:00,1.42316,1.42352,1.42313,1.42332,236600001.0
2007-06-08 14:38:00,1.42326,1.42351,1.42311,1.42315,171600000.0
2007-06-08 14:39:00,1.42313,1.42317,1.42283,1.42311,217100001.0
2007-06-08 14:40:00,1.42327,1.42353,1.42301,1.42301,308800001.0
2007-06-08 14:41:00,1.42321,1.4233,1.42289,1.42289,311700000.0
2007-06-08 14:42:00,1.42281,1.42289,1.42267,1.4228,119200001.0
2007-06-08 14:43:00,1.42282,1.42286,1.4226,1.42273,115300001.0
2007-06-08 14:44:00,1.42262,1.42262,1.42179,1.422,384400000.0
2007-06-08 14:45:00,1.4219,1.4219,1.42146,1.42162,358400002.0
2007-06-08 14:46:00,1.42141,1.42157,1.42092,1.42112,310700000.0
2007-06-08 14:47:00,1.42089,1.42136,1.42086,1.42136,272700000.0
2007-06-08 14:48:00,1.42132,1.42175,1.4213,1.42146,358000000.0
2007-06-08 14:49:00,1.42148,1.42169,1.42148,1.42166,124000000.0
2007-06-08 14:50:00,1.42157,1.42165,1.4213,1.42138,314700000.0
2007-06-08 14:51:00,1.42126,1.42138,1.42126,1.42137,177000001.0
2007-06-08 14:52:00,1.42129,1.42144,1.42121,1.42125,321600001.0
2007-06-08 14:53:00,1.42141,1.42163,1.42124,1.42138,438900000.0
2007-06-08 14:54:00,1.42127,1.42135,1.42117,1.42126,142400000.0
2007-06-08 14:55:00,1.4213,1.42157,1.42124,1.42124,239900000.0
2007-06-08 14:56:00,1.42125,1.42127,1.42092,1.42111,454700001.0
2007-06-08 14:57:00,1.42109,1.42138,1.42102,1.42102,371000000.0
2007-06-08 14:58:00,1.42108,1.4212,1.42091,1.421,340800000.0
2007-06-08 14:59:00,1.42099,1.42109,1.42078,1.42088,236700000.0
2007-06-08 15:00:00,1.42069,1.42093,1.42044,1.42058,659000001.0
2007-06-08 15:01:00,1.42058,1.42062,1.4203,1.42043,377200000.0
2007-06-08 15:02:00,1.42052,1.42092,1.42045,1.42078,526400001.0
2007-06-08 15:03:00,1.42071,1.42152,1.42071,1.42121,417500001.0
2007-06-08 15:04:00,1.42129,1.42155,1.42098,1.42116,492400000.0
2007-06-08 15:05:00,1.42102,1.42105,1.42063,1.42095,426400001.0
2007-06-08 15:06:00,1.42089,1.421,1.42022,1.42072,363400003.0
2007-06-08 15:07:00,1.42065,1.42085,1.42043,1.42069,301600001.0
2007-06-08 15:08:00,1.42062,1.42088,1.4204,1.42043,397600001.0
2007-06-08 15:09:00,1.42023,1.42042,1.41987,1.41987,514700000.0
2007-06-08 15:10:00,1.41978,1.42083,1.41978,1.42083,470900000.0
2007-06-08 15:11:00,1.42087,1.42107,1.4207,1.42087,453000000.0
2007-06-08 15:12:00,1.42088,1.42098,1.42034,1.42041,376000000.0
2007-06-08 15:13:00,1.42028,1.42041,1.42028,1.42033,444900002.0
2007-06-08 15:14:00,1.4203,1.42091,1.42004,1.42042,496600002.0
2007-06-08 15:15:00,1.42023,1.42089,1.41979,1.42003,443600001.0
2007-06-08 15:16:00,1.41978,1.42039,1.4197,1.41972,468100000.0
2007-06-08 15:17:00,1.42012,1.42067,1.41956,1.42,349400000.0
2007-06-08 15:18:00,1.42028,1.42076,1.4195,1.42001,242100001.0
2007-06-08 15:19:00,1.42037,1.42052,1.41955,1.4202,526200001.0
2007-06-08 15:20:00,1.42023,1.42047,1.41968,1.41998,477000000.0
2007-06-08 15:21:00,1.4199,1.42026,1.41985,1.42004,671200000.0
2007-06-08 15:22:00,1.42043,1.4205,1.42022,1.42036,476100000.0
2007-06-08 15:23:00,1.42045,1.42079,1.42038,1.42067,431900000.0
2007-06-08 15:24:00,1.42085,1.4209,1.42043,1.42045,559800001.0
2007-06-08 15:25:00,1.42025,1.42045,1.41997,1.42021,577600001.0
2007-06-08 15:26:00,1.42015,1.4203,1.42001,1.42018,616100001.0
2007-06-08 15:27:00,1.42017,1.42032,1.41984,1.41991,588400001.0
2007-06-08 15:28:00,1.41986,1.42005,1.41966,1.4199,687000003.0
2007-06-08 15:29:00,1.41993,1.42009,1.41978,1.41997,682400002.0
2007-06-08 15:30:00,1.42004,1.42037,1.41995,1.42029,713800002.0
2007-06-08 15:31:00,1.42041,1.42055,1.42023,1.42043,618000002.0
2007-06-08 15:32:00,1.42053,1.42062,1.42023,1.4203,468100000.0
2007-06-08 15:33:00,1.42023,1.4204,1.41999,1.42003,528600000.0
2007-06-08 15:34:00,1.42009,1.42042,1.41999,1.42008,384300000.0
2007-06-08 15:35:00,1.42013,1.4207,1.41992,1.42048,630300002.0
2007-06-08 15:36:00,1.42064,1.42081,1.42045,1.42045,355600000.0
2007-06-08 15:37:00,1.42047,1.42052,1.42008,1.42021,365499999.0
2007-06-08 15:38:00,1.4201,1.42016,1.4199,1.41999,415100000.0
2007-06-08 15:39:00,1.42001,1.42004,1.41977,1.41981,432500001.0
2007-06-08 15:40:00,1.4197,1.41979,1.41901,1.41927,394500001.0
2007-06-08 15:41:00,1.4192,1.4192,1.41882,1.41907,301000000.0
2007-06-08 15:42:00,1.41899,1.41927,1.41884,1.41887,214600000.0
2007-06-08 15:43:00,1.41884,1.41963,1.41884,1.41948,396000001.0
2007-06-08 15:44:00,1.41955,1.41967,1.41926,1.41945,280400000.0
2007-06-08 15:45:00,1.41952,1.41952,1.41894,1.41909,607100000.0
2007-06-08 15:46:00,1.41894,1.41905,1.41866,1.41884,601000002.0
2007-06-08 15:47:00,1.41891,1.41915,1.41866,1.41875,251700000.0
2007-06-08 15:48:00,1.41873,1.4189,1.41849,1.41889,282300001.0
2007-06-08 15:49:00,1.419,1.41925,1.41824,1.41836,373800001.0
2007-06-08 15:50:00,1.41857,1.41914,1.41838,1.41914,433600001.0
2007-06-08 15:51:00,1.41917,1.41955,1.41888,1.41936,506000002.0
2007-06-08 15:52:00,1.41941,1.41949,1.41909,1.4191,374400001.0
2007-06-08 15:53:00,1.4191,1.41946,1.41875,1.41875,400800001.0
2007-06-08 15:54:00,1.41875,1.41905,1.41852,1.41905,427500002.0
2007-06-08 15:55:00,1.41891,1.4191,1.41873,1.41896,381200001.0
2007-06-08 15:56:00,1.41896,1.41896,1.41786,1.41797,355000000.0
2007-06-08 15:57:00,1.41779,1.41814,1.41736,1.41736,325600000.0
2007-06-08 15:58:00,1.41755,1.41788,1.41718,1.41736,452700000.0
2007-06-08 15:59:00,1.41722,1.41754,1.41682,1.41702,539700002.0
2007-06-08 16:00:00,1.41688,1.41766,1.41688,1.41731,480500000.0
2007-06-08 16:01:00,1.4173,1.41758,1.4171,1.41732,444900001.0
2007-06-08 16:02:00,1.41731,1.41766,1.41729,1.4174,471900000.0
2007-06-08 16:03:00,1.41725,1.4174,1.41707,1.41726,482100002.0
2007-06-08 16:04:00,1.41728,1.41752,1.4172,1.41734,461600001.0
2007-06-08 16:05:00,1.41731,1.41773,1.41731,1.41739,397100000.0
2007-06-08 16:06:00,1.41737,1.41756,1.41723,1.41751,205200000.0
2007-06-08 16:07:00,1.41768,1.41828,1.4175,1.41804,213200000.0
2007-06-08 16:08:00,1.41796,1.41813,1.4178,1.41781,170400000.0
2007-06-08 16:09:00,1.41803,1.41811,1.41734,1.4174,397500000.0
2007-06-08 16:10:00,1.41748,1.41772,1.41742,1.41755,442200000.0
2007-06-08 16:11:00,1.41751,1.41789,1.41751,1.4176,502900001.0
2007-06-08 16:12:00,1.41761,1.41768,1.41734,1.41741,489300002.0
2007-06-08 16:13:00,1.41746,1.41757,1.41729,1.41735,473400001.0
2007-06-08 16:14:00,1.41731,1.4175,1.41713,1.41732,562300001.0
2007-06-08 16:15:00,1.41714,1.41715,1.41635,1.41656,719500003.0
2007-06-08 16:16:00,1.41642,1.41658,1.41634,1.41638,532000001.0
2007-06-08 16:17:00,1.41652,1.41686,1.41643,1.41649,589600000.0
2007-06-08 16:18:00,1.41638,1.41658,1.41569,1.41581,731000000.0
2007-06-08 16:19:00,1.41571,1.41571,1.41505,1.41511,743800003.0
2007-06-08 16:20:00,1.41508,1.41566,1.41508,1.41555,686200001.0
2007-06-08 16:21:00,1.41582,1.41613,1.41581,1.41602,490200001.0
2007-06-08 16:22:00,1.41607,1.41641,1.41595,1.41598,454300001.0
2007-06-08 16:23:00,1.41596,1.41622,1.41594,1.41594,453800001.0
2007-06-08 16:24:00,1.41615,1.41657,1.41611,1.4162,621200000.0
2007-06-08 16:25:00,1.41603,1.41662,1.41601,1.41654,616300003.0
2007-06-08 16:26:00,1.41686,1.41686,1.41656,1.4167,494000000.0
2007-06-08 16:27:00,1.41664,1.41672,1.4161,1.41623,420100001.0
2007-06-08 16:28:00,1.41616,1.41634,1.41597,1.41601,678000000.0
2007-06-08 16:29:00,1.41608,1.41644,1.41606,1.41625,415400001.0
2007-06-08 16:30:00,1.41627,1.41657,1.41621,1.41657,444900001.0
2007-06-08 16:31:00,1.41646,1.41683,1.41645,1.41661,407700001.0
2007-06-08 16:32:00,1.41662,1.41702,1.41657,1.41694,591100001.0
2007-06-08 16:33:00,1.41699,1.41711,1.41667,1.41695,504300000.0
2007-06-08 16:34:00,1.41676,1.41682,1.4166,1.41665,407500001.0
2007-06-08 16:35:00,1.41643,1.41681,1.41643,1.4167,436500001.0
2007-06-08 16:36:00,1.41679,1.4169,1.41654,1.41677,539100000.0
2007-06-08 16:37:00,1.41691,1.41718,1.41667,1.41694,513500000.0
2007-06-08 16:38:00,1.41695,1.41756,1.41685,1.41735,597500003.0
2007-06-08 16:39:00,1.41735,1.41735,1.41693,1.41701,607200001.0
2007-06-08 16:40:00,1.41734,1.41753,1.41715,1.41715,386900001.0
2007-06-08 16:41:00,1.41721,1.41777,1.41701,1.41744,460300000.0
2007-06-08 16:42:00,1.41746,1.41756,1.41704,1.41727,379500000.0
2007-06-08 16:43:00,1.41752,1.4177,1.41727,1.41735,432900001.0
2007-06-08 16:44:00,1.41731,1.41749,1.41718,1.41727,444700001.0
2007-06-08 16:45:00,1.41702,1.41712,1.4168,1.4169,492500002.0
2007-06-08 16:46:00,1.41682,1.41694,1.41667,1.41694,375600000.0
2007-06-08 16:47:00,1.41699,1.41713,1.41665,1.41694,516300001.0
2007-06-08 16:48:00,1.41696,1.41729,1.41677,1.41677,564000000.0
2007-06-08 16:49:00,1.41699,1.41716,1.41689,1.41691,519900001.0
2007-06-08 16:50:00,1.41713,1.4174,1.41709,1.41721,359700000.0
2007-06-08 16:51:00,1.41725,1.41739,1.41715,1.41736,367100001.0
2007-06-08 16:52:00,1.41734,1.41749,1.41722,1.41722,276600000.0
2007-06-08 16:53:00,1.41717,1.41728,1.41691,1.41722,789300002.0
2007-06-08 16:54:00,1.41727,1.41741,1.41709,1.41731,470300001.0
2007-06-08 16:55:00,1.41739,1.41771,1.41727,1.41762,606900002.0
2007-06-08 16:56:00,1.41763,1.41763,1.41733,1.41744,246800001.0
2007-06-08 16:57:00,1.41733,1.41747,1.41713,1.41716,523900001.0
2007-06-08 16:58:00,1.41716,1.41748,1.41716,1.41722,590900002.0
2007-06-08 16:59:00,1.41712,1.41747,1.41708,1.41741,482300002.0
2007-06-08 17:00:00,1.41731,1.41763,1.41718,1.4172,792900001.0
2007-06-08 17:01:00,1.41731,1.41765,1.41728,1.41763,423400000.0
2007-06-08 17:02:00,1.41766,1.41807,1.4176,1.41788,358900000.0
2007-06-08 17:03:00,1.41784,1.41809,1.41746,1.41778,484000000.0
2007-06-08 17:04:00,1.41771,1.41789,1.41742,1.41771,447300003.0
2007-06-08 17:05:00,1.41777,1.41799,1.4177,1.41787,446100000.0
2007-06-08 17:06:00,1.41783,1.41834,1.41783,1.41803,464400001.0
2007-06-08 17:07:00,1.41807,1.4185,1.41803,1.4182,305200001.0
2007-06-08 17:08:00,1.41837,1.41862,1.41813,1.41814,432200001.0
2007-06-08 17:09:00,1.41855,1.41855,1.41786,1.41812,547800000.0
2007-06-08 17:10:00,1.41815,1.41829,1.41793,1.41803,382300000.0
2007-06-08 17:11:00,1.4179,1.4179,1.41742,1.4175,505000000.0
2007-06-08 17:12:00,1.41754,1.41781,1.41741,1.41756,335500000.0
2007-06-08 17:13:00,1.4176,1.41818,1.41758,1.41808,294300001.0
2007-06-08 17:14:00,1.41819,1.41835,1.41797,1.41825,513000000.0
2007-06-08 17:15:00,1.41811,1.41828,1.41787,1.41813,530900000.0
2007-06-08 17:16:00,1.41802,1.41836,1.41802,1.41834,576800002.0
2007-06-08 17:17:00,1.41834,1.41841,1.41814,1.41832,372800000.0
2007-06-08 17:18:00,1.41821,1.41847,1.4181,1.4183,613200001.0
2007-06-08 17:19:00,1.41842,1.41856,1.41819,1.41856,295800001.0
2007-06-08 17:20:00,1.41855,1.41857,1.41829,1.41842,392500001.0
2007-06-08 17:21:00,1.41837,1.41872,1.41829,1.4186,409400000.0
2007-06-08 17:22:00,1.4186,1.41878,1.41841,1.41858,452800001.0
2007-06-08 17:23:00,1.41851,1.41876,1.41837,1.41842,558800000.0
2007-06-08 17:24:00,1.41832,1.41858,1.41828,1.41835,462200001.0
2007-06-08 17:25:00,1.41831,1.41852,1.41827,1.41851,400000001.0
2007-06-08 17:26:00,1.41865,1.41897,1.41847,1.41859,470200000.0
2007-06-08 17:27:00,1.41847,1.41887,1.41847,1.41847,509600000.0
2007-06-08 17:28:00,1.41868,1.4187,1.41838,1.41846,565000001.0
2007-06-08 17:29:00,1.41847,1.4188,1.41839,1.41848,680100001.0
2007-06-08 17:30:00,1.4184,1.41862,1.41824,1.41853,503800000.0
2007-06-08 17:31:00,1.41856,1.41869,1.41837,1.4185,612800001.0
2007-06-08 17:32:00,1.41831,1.41866,1.41821,1.41821,478000000.0
2007-06-08 17:33:00,1.41822,1.41849,1.41817,1.41847,528700000.0
2007-06-08 17:34:00,1.41853,1.41866,1.41832,1.41852,455000001.0
2007-06-08 17:35:00,1.41839,1.4185,1.41826,1.4185,488000000.0
2007-06-08 17:36:00,1.41847,1.41885,1.41847,1.41876,455800000.0
2007-06-08 17:37:00,1.41879,1.41896,1.41866,1.41873,387200001.0
2007-06-08 17:38:00,1.41879,1.41888,1.41862,1.41875,394300001.0
2007-06-08 17:39:00,1.41873,1.41873,1.41842,1.41842,471000000.0
2007-06-08 17:40:00,1.41833,1.41857,1.41831,1.41836,370400002.0
2007-06-08 17:41:00,1.4184,1.41866,1.4184,1.41846,385000001.0
2007-06-08 17:42:00,1.41855,1.41875,1.41817,1.41846,307900000.0
2007-06-08 17:43:00,1.41851,1.41868,1.41833,1.41861,459900001.0
2007-06-08 17:44:00,1.41856,1.41894,1.41855,1.41891,388000000.0
2007-06-08 17:45:00,1.419,1.41933,1.4189,1.41894,522800001.0
2007-06-08 17:46:00,1.41887,1.41897,1.41867,1.41897,475300000.0
2007-06-08 17:47:00,1.41887,1.41887,1.41842,1.41862,422500000.0
2007-06-08 17:48:00,1.41852,1.41863,1.41839,1.41847,345200000.0
2007-06-08 17:49:00,1.41837,1.41847,1.41823,1.41834,368600000.0
2007-06-08 17:50:00,1.41848,1.41854,1.41822,1.41845,426400000.0
2007-06-08 17:51:00,1.41828,1.41837,1.41809,1.41809,464900002.0
2007-06-08 17:52:00,1.41825,1.4185,1.41817,1.41845,570000001.0
2007-06-08 17:53:00,1.41855,1.4186,1.4183,1.41837,512600004.0
2007-06-08 17:54:00,1.41836,1.41841,1.4181,1.41814,391800000.0
2007-06-08 17:55:00,1.41809,1.41848,1.41805,1.41822,412800001.0
2007-06-08 17:56:00,1.41828,1.41846,1.41815,1.41829,392500000.0
2007-06-08 17:57:00,1.41836,1.41848,1.41819,1.41831,546500000.0
2007-06-08 17:58:00,1.41822,1.41844,1.41799,1.41818,603000000.0
2007-06-08 17:59:00,1.41834,1.41882,1.41834,1.41882,277200001.0
2007-06-08 18:00:00,1.41877,1.419,1.41867,1.41879,610800000.0
2007-06-08 18:01:00,1.4186,1.41881,1.41838,1.41868,751400001.0
2007-06-08 18:02:00,1.41856,1.41876,1.41848,1.41852,576800000.0
2007-06-08 18:03:00,1.41851,1.41861,1.41837,1.41857,347100002.0
2007-06-08 18:04:00,1.41855,1.41862,1.41828,1.41837,586200002.0
2007-06-08 18:05:00,1.41832,1.4185,1.4181,1.41819,482900000.0
2007-06-08 18:06:00,1.41817,1.41831,1.41796,1.41802,335800000.0
2007-06-08 18:07:00,1.41805,1.41825,1.41767,1.41791,456700001.0
2007-06-08 18:08:00,1.41796,1.41796,1.41766,1.41768,549700000.0
2007-06-08 18:09:00,1.4176,1.41781,1.41755,1.41769,436900000.0
2007-06-08 18:10:00,1.4177,1.4177,1.41734,1.41752,554500002.0
2007-06-08 18:11:00,1.41743,1.41795,1.41743,1.41791,312800001.0
2007-06-08 18:12:00,1.41797,1.41808,1.41772,1.41775,432800000.0
2007-06-08 18:13:00,1.41776,1.41776,1.4176,1.41767,278100001.0
2007-06-08 18:14:00,1.41765,1.41768,1.4175,1.41767,555800002.0
2007-06-08 18:15:00,1.41749,1.41776,1.41749,1.41753,422700000.0
2007-06-08 18:16:00,1.41769,1.41784,1.41758,1.41758,312900001.0
2007-06-08 18:17:00,1.4175,1.41801,1.4175,1.41792,459500000.0
2007-06-08 18:18:00,1.41793,1.41811,1.41788,1.41806,508400002.0
2007-06-08 18:19:00,1.41798,1.41816,1.41778,1.41778,459000000.0
2007-06-08 18:20:00,1.41776,1.41797,1.41772,1.41778,423700001.0
2007-06-08 18:21:00,1.41771,1.41794,1.41769,1.41769,440500003.0
2007-06-08 18:22:00,1.4179,1.41824,1.41788,1.41807,448000000.0
2007-06-08 18:23:00,1.41779,1.41794,1.41753,1.41778,420600002.0
2007-06-08 18:24:00,1.41778,1.41798,1.41757,1.41757,224100000.0
2007-06-08 18:25:00,1.4175,1.41773,1.4175,1.41757,419900001.0
2007-06-08 18:26:00,1.4174,1.41752,1.41714,1.41752,261400000.0
2007-06-08 18:27:00,1.41757,1.41774,1.4173,1.41768,443400000.0
2007-06-08 18:28:00,1.41769,1.41782,1.41752,1.41759,430000003.0
2007-06-08 18:29:00,1.41749,1.41762,1.4171,1.41723,711000000.0
2007-06-08 18:30:00,1.4174,1.4174,1.41703,1.41734,457500000.0
2007-06-08 18:31:00,1.41745,1.41763,1.41728,1.41749,430600000.0
2007-06-08 18:32:00,1.41749,1.41754,1.4171,1.41746,401300000.0
2007-06-08 18:33:00,1.4175,1.41767,1.41744,1.41746,537200000.0
2007-06-08 18:34:00,1.41744,1.41744,1.41715,1.4173,423800001.0
2007-06-08 18:35:00,1.41727,1.41757,1.41715,1.41757,347300000.0
2007-06-08 18:36:00,1.41748,1.41764,1.41743,1.41763,360400000.0
2007-06-08 18:37:00,1.41754,1.41762,1.41733,1.41739,329500000.0
2007-06-08 18:38:00,1.41737,1.41757,1.41725,1.41743,364300001.0
2007-06-08 18:39:00,1.4172,1.41746,1.4172,1.41736,306300002.0
2007-06-08 18:40:00,1.41738,1.4178,1.41729,1.41752,489000000.0
2007-06-08 18:41:00,1.41743,1.41777,1.41735,1.41739,182700000.0
2007-06-08 18:42:00,1.41743,1.41766,1.41733,1.41735,486500000.0
2007-06-08 18:43:00,1.4173,1.41749,1.41717,1.41743,498400003.0
2007-06-08 18:44:00,1.41755,1.41755,1.41697,1.41733,580100001.0
2007-06-08 18:45:00,1.4174,1.41754,1.41719,1.41733,321500000.0
2007-06-08 18:46:00,1.41742,1.41765,1.41718,1.41743,524400002.0
2007-06-08 18:47:00,1.41736,1.41765,1.41717,1.4172,475700001.0
2007-06-08 18:48:00,1.41706,1.41722,1.41688,1.41704,612200000.0
2007-06-08 18:49:00,1.41714,1.4178,1.41714,1.4178,342300000.0
2007-06-08 18:50:00,1.41793,1.41794,1.4175,1.41766,276900000.0
2007-06-08 18:51:00,1.4176,1.41764,1.41748,1.41761,256800000.0
2007-06-08 18:52:00,1.4177,1.41783,1.41752,1.41774,366100002.0
2007-06-08 18:53:00,1.41787,1.41836,1.41787,1.41787,571500001.0
2007-06-08 18:54:00,1.41799,1.41809,1.41785,1.41787,626000001.0
2007-06-08 18:55:00,1.41802,1.4182,1.41783,1.41808,687200002.0
2007-06-08 18:56:00,1.41794,1.41797,1.4177,1.41788,532900000.0
2007-06-08 18:57:00,1.4178,1.41807,1.41775,1.41782,676700001.0
2007-06-08 18:58:00,1.41783,1.41783,1.41751,1.41764,414200002.0
2007-06-08 18:59:00,1.41761,1.41787,1.41757,1.41774,446000002.0
2007-06-08 19:00:00,1.41776,1.41797,1.41772,1.41785,359700001.0
2007-06-08 19:01:00,1.41786,1.41797,1.41767,1.41776,386000000.0
2007-06-08 19:02:00,1.4177,1.41792,1.41754,1.41768,500500001.0
2007-06-08 19:03:00,1.41767,1.41792,1.41744,1.41774,587700001.0
2007-06-08 19:04:00,1.41781,1.41808,1.41757,1.41775,585500001.0
2007-06-08 19:05:00,1.41774,1.41779,1.41745,1.41766,702900004.0
2007-06-08 19:06:00,1.4177,1.41791,1.41752,1.41781,452600000.0
2007-06-08 19:07:00,1.41767,1.41812,1.41765,1.41785,573400002.0
2007-06-08 19:08:00,1.41773,1.41813,1.41768,1.4178,643300002.0
2007-06-08 19:09:00,1.41789,1.418,1.4177,1.41798,493600001.0
2007-06-08 19:10:00,1.41794,1.41806,1.41779,1.41781,500100002.0
2007-06-08 19:11:00,1.41781,1.41808,1.41766,1.41787,334000000.0
2007-06-08 19:12:00,1.41797,1.41814,1.41785,1.41813,559400000.0
2007-06-08 19:13:00,1.41801,1.4183,1.41789,1.41805,877300001.0
2007-06-08 19:14:00,1.41797,1.41827,1.41791,1.41811,600200000.0
2007-06-08 19:15:00,1.41803,1.41834,1.41803,1.4181,549100000.0
2007-06-08 19:16:00,1.41799,1.41824,1.41796,1.41804,301800001.0
2007-06-08 19:17:00,1.41796,1.41831,1.41796,1.41815,473600000.0
2007-06-08 19:18:00,1.41818,1.41827,1.41779,1.41784,468300002.0
2007-06-08 19:19:00,1.41775,1.41801,1.4177,1.41771,346200000.0
2007-06-08 19:20:00,1.41789,1.41805,1.41772,1.41789,532900000.0
2007-06-08 19:21:00,1.41788,1.41793,1.41753,1.41753,325300001.0
2007-06-08 19:22:00,1.41762,1.4179,1.41761,1.41771,314000001.0
2007-06-08 19:23:00,1.41772,1.41783,1.41748,1.41759,417500001.0
2007-06-08 19:24:00,1.41758,1.41776,1.41755,1.41758,448300002.0
2007-06-08 19:25:00,1.41758,1.41781,1.41748,1.41769,659600001.0
2007-06-08 19:26:00,1.41766,1.41771,1.4176,1.41765,185600000.0
2007-06-08 19:27:00,1.41758,1.41767,1.41744,1.41763,354600002.0
2007-06-08 19:28:00,1.41752,1.41771,1.41738,1.41742,255600000.0
2007-06-08 19:29:00,1.41719,1.4173,1.41689,1.41711,445300000.0
2007-06-08 19:30:00,1.41714,1.41735,1.41707,1.41726,384200002.0
2007-06-08 19:31:00,1.41729,1.41754,1.41708,1.41731,545800000.0
2007-06-08 19:32:00,1.41724,1.41737,1.41705,1.41708,368300000.0
2007-06-08 19:33:00,1.41696,1.41696,1.41669,1.41677,359400002.0
2007-06-08 19:34:00,1.4168,1.41706,1.41678,1.41702,543400001.0
2007-06-08 19:35:00,1.41703,1.41723,1.4169,1.41699,438300000.0
2007-06-08 19:36:00,1.41688,1.41717,1.41688,1.41692,234100001.0
2007-06-08 19:37:00,1.41697,1.41712,1.41689,1.41699,278800001.0
2007-06-08 19:38:00,1.41702,1.41719,1.41692,1.41702,495300002.0
2007-06-08 19:39:00,1.41706,1.41735,1.41706,1.41732,278500000.0
2007-06-08 19:40:00,1.41733,1.41737,1.41718,1.41722,304400000.0
2007-06-08 19:41:00,1.41725,1.41743,1.41721,1.41721,198100000.0
2007-06-08 19:42:00,1.41726,1.41756,1.41712,1.41736,271700001.0
2007-06-08 19:43:00,1.41737,1.41754,1.41727,1.41735,283800002.0
2007-06-08 19:44:00,1.41739,1.41759,1.41734,1.41741,296600000.0
2007-06-08 19:45:00,1.41742,1.41742,1.41705,1.41705,101700000.0
2007-06-08 19:46:00,1.41704,1.41718,1.41693,1.417,208600002.0
2007-06-08 19:47:00,1.41706,1.41726,1.41697,1.41715,451400000.0
2007-06-08 19:48:00,1.41713,1.41716,1.41675,1.41697,264000000.0
2007-06-08 19:49:00,1.41688,1.41692,1.41651,1.41669,562900000.0
2007-06-08 19:50:00,1.41666,1.41708,1.41666,1.41668,536600001.0
2007-06-08 19:51:00,1.41664,1.4167,1.41653,1.41662,394400000.0
2007-06-08 19:52:00,1.41657,1.41678,1.41652,1.41663,507900000.0
2007-06-08 19:53:00,1.4166,1.41684,1.41616,1.41616,669100002.0
2007-06-08 19:54:00,1.41593,1.41593,1.41554,1.41575,314800001.0
2007-06-08 19:55:00,1.41588,1.4161,1.41567,1.41575,453000002.0
2007-06-08 19:56:00,1.41578,1.41609,1.41562,1.41607,532100001.0
2007-06-08 19:57:00,1.41613,1.41631,1.41608,1.41618,236300001.0
2007-06-08 19:58:00,1.41603,1.41617,1.41583,1.41597,462400000.0
2007-06-08 19:59:00,1.416,1.41623,1.41587,1.41623,381500000.0
2007-06-08 20:00:00,1.41634,1.41674,1.41634,1.41639,505800003.0
2007-06-08 20:01:00,1.41662,1.41692,1.41661,1.41674,699100002.0
2007-06-08 20:02:00,1.41671,1.41709,1.41669,1.41709,667200001.0
2007-06-08 20:03:00,1.41698,1.41709,1.41676,1.41681,735000001.0
2007-06-08 20:04:00,1.41673,1.41691,1.41664,1.4167,385200000.0
2007-06-08 20:05:00,1.4167,1.4171,1.41662,1.41699,346600000.0
2007-06-08 20:06:00,1.41714,1.41738,1.41692,1.41721,586700002.0
2007-06-08 20:07:00,1.41728,1.41742,1.41723,1.4174,506000001.0
2007-06-08 20:08:00,1.41745,1.41756,1.41725,1.41746,552600000.0
2007-06-08 20:09:00,1.4174,1.41748,1.41716,1.4173,579900000.0
2007-06-08 20:10:00,1.41733,1.41746,1.41712,1.41746,695400002.0
2007-06-08 20:11:00,1.41733,1.41762,1.41722,1.41738,815200002.0
2007-06-08 20:12:00,1.41744,1.41775,1.41733,1.41757,675500002.0
2007-06-08 20:13:00,1.41746,1.41773,1.41742,1.41744,415100001.0
2007-06-08 20:14:00,1.4175,1.41767,1.41745,1.41757,356500001.0
2007-06-08 20:15:00,1.41775,1.41792,1.41772,1.41782,401900001.0
2007-06-08 20:16:00,1.41777,1.4178,1.4176,1.41763,226600000.0
2007-06-08 20:17:00,1.41759,1.41769,1.41745,1.41748,335100000.0
2007-06-08 20:18:00,1.41741,1.41745,1.41707,1.41719,632600000.0
2007-06-08 20:19:00,1.41734,1.41743,1.4172,1.41734,335100001.0
2007-06-08 20:20:00,1.41739,1.41739,1.41719,1.41734,412700000.0
2007-06-08 20:21:00,1.41739,1.41744,1.41726,1.41726,33900000.0
2007-06-08 20:22:00,1.41736,1.41749,1.41721,1.41746,158800000.0
2007-06-08 20:23:00,1.41726,1.41726,1.41642,1.41673,434000000.0
2007-06-08 20:24:00,1.41673,1.41697,1.4167,1.41685,258200000.0
2007-06-08 20:25:00,1.41686,1.41693,1.41675,1.4168,322500001.0
2007-06-08 20:26:00,1.41679,1.41699,1.41675,1.41688,362100000.0
2007-06-08 20:27:00,1.41683,1.41697,1.41674,1.41687,473900002.0
2007-06-08 20:28:00,1.41685,1.41687,1.41665,1.4167,311500001.0
2007-06-08 20:29:00,1.41676,1.41677,1.41659,1.41669,634400003.0
2007-06-08 20:30:00,1.41662,1.41692,1.41662,1.41672,258700000.0
2007-06-08 20:31:00,1.41671,1.4169,1.41671,1.41685,229900001.0
2007-06-08 20:32:00,1.4169,1.4169,1.41653,1.41665,185600000.0
2007-06-08 20:33:00,1.41667,1.41686,1.41649,1.4167,258600000.0
2007-06-08 20:34:00,1.41683,1.41697,1.41666,1.41694,375400000.0
2007-06-08 20:35:00,1.41711,1.41728,1.41706,1.41725,301100001.0
2007-06-08 20:36:00,1.41741,1.41746,1.41716,1.41727,440600003.0
2007-06-08 20:37:00,1.41717,1.41729,1.41708,1.41713,355000001.0
2007-06-08 20:38:00,1.41692,1.41716,1.41683,1.41689,245400000.0
2007-06-08 20:39:00,1.41615,1.41649,1.41611,1.41649,459900000.0
2007-06-08 20:40:00,1.4165,1.41658,1.41622,1.41644,321900001.0
2007-06-08 20:41:00,1.41636,1.4164,1.41611,1.41613,447500001.0
2007-06-08 20:42:00,1.41607,1.41629,1.41601,1.41629,223300000.0
2007-06-08 20:43:00,1.41639,1.41642,1.41627,1.41632,174300000.0
2007-06-08 20:44:00,1.41644,1.41666,1.41618,1.41636,248100001.0
2007-06-08 20:45:00,1.41609,1.41634,1.41609,1.41633,546400003.0
2007-06-08 20:46:00,1.41633,1.4166,1.41632,1.41659,256100001.0
2007-06-08 20:47:00,1.41673,1.41687,1.41662,1.41668,284200001.0
2007-06-08 20:48:00,1.41668,1.41713,1.41668,1.41683,410800001.0
2007-06-08 20:49:00,1.41665,1.41679,1.41657,1.41678,541700001.0
2007-06-08 20:50:00,1.41671,1.41693,1.41661,1.41677,216000000.0
2007-06-08 20:51:00,1.41694,1.41724,1.41689,1.41706,229600000.0
2007-06-08 20:52:00,1.41719,1.41719,1.41694,1.41699,203000000.0
2007-06-08 20:53:00,1.417,1.4171,1.4168,1.41692,193800000.0
2007-06-08 20:54:00,1.41682,1.41703,1.41679,1.417,159100000.0
2007-06-08 20:55:00,1.41699,1.41721,1.41694,1.41706,351200001.0
2007-06-08 20:56:00,1.4171,1.41717,1.41693,1.41716,160600000.0
2007-06-08 20:57:00,1.41712,1.41732,1.41703,1.41707,446900002.0
2007-06-08 20:58:00,1.41706,1.41746,1.41705,1.41728,279200002.0
2007-06-08 20:59:00,1.41733,1.41745,1.41718,1.41729,137000000.0
2007-06-08 21:00:00,1.41708,1.41762,1.41708,1.41747,279200000.0
2007-06-08 21:01:00,1.41769,1.41769,1.41747,1.4175,234200000.0
2007-06-08 21:02:00,1.4177,1.4177,1.41758,1.41765,82300000.0
2007-06-08 21:03:00,1.41781,1.41792,1.41771,1.41781,36800000.0
2007-06-08 21:04:00,1.4176,1.41769,1.4175,1.41764,342400000.0
2007-06-08 21:05:00,1.41779,1.41779,1.41737,1.41744,395200000.0
2007-06-08 21:06:00,1.41743,1.41761,1.41735,1.41736,226100000.0
2007-06-08 21:07:00,1.41733,1.41745,1.41716,1.41732,210400000.0
2007-06-08 21:08:00,1.4173,1.41748,1.41723,1.41732,264400000.0
2007-06-08 21:09:00,1.41731,1.41749,1.41725,1.41731,35200000.0
2007-06-08 21:10:00,1.41735,1.41757,1.41725,1.41738,227200000.0
2007-06-08 21:11:00,1.41748,1.4176,1.41729,1.41742,28600000.0
2007-06-08 21:12:00,1.41761,1.41772,1.4175,1.41762,284500000.0
2007-06-08 21:13:00,1.41734,1.4174,1.41723,1.41727,236800000.0
2007-06-08 21:14:00,1.41717,1.41719,1.41699,1.41703,265300000.0
2007-06-08 21:15:00,1.41688,1.41691,1.41664,1.4169,288500001.0
2007-06-08 21:16:00,1.4169,1.41694,1.41682,1.41687,160300000.0
2007-06-08 21:17:00,1.41678,1.41706,1.41668,1.41706,260600001.0
2007-06-08 21:18:00,1.41706,1.41715,1.41696,1.41703,170000000.0
2007-06-08 21:19:00,1.41707,1.4171,1.41693,1.41703,130600000.0
2007-06-08 21:20:00,1.41697,1.41697,1.41615,1.41615,66200000.0
2007-06-08 21:21:00,1.41617,1.41651,1.41616,1.41617,130900001.0
2007-06-08 21:22:00,1.41643,1.41653,1.41639,1.41645,219300001.0
2007-06-08 21:23:00,1.41652,1.41665,1.41652,1.41664,72300000.0
2007-06-08 21:24:00,1.41672,1.41695,1.41668,1.4167,132500000.0
2007-06-08 21:25:00,1.41698,1.4172,1.41693,1.41712,227800000.0
2007-06-08 21:26:00,1.41709,1.41721,1.41701,1.41707,220100000.0
2007-06-08 21:27:00,1.41702,1.41702,1.41662,1.41662,191400001.0
2007-06-08 21:28:00,1.41659,1.41662,1.41641,1.41662,152600000.0
2007-06-08 21:29:00,1.41661,1.41672,1.4164,1.4164,301600000.0
2007-06-08 21:30:00,1.41656,1.41674,1.41656,1.41671,105300000.0
2007-06-08 21:31:00,1.41669,1.41698,1.41668,1.41672,381200002.0
2007-06-08 21:32:00,1.41669,1.41671,1.41644,1.41661,339800000.0
2007-06-08 21:33:00,1.4167,1.41689,1.41662,1.41662,303200001.0
2007-06-08 21:34:00,1.4167,1.41713,1.4167,1.41703,210400000.0
2007-06-08 21:35:00,1.41709,1.41728,1.41696,1.41722,343300001.0
2007-06-08 21:36:00,1.41712,1.41718,1.41693,1.41696,315900002.0
2007-06-08 21:37:00,1.41718,1.41763,1.41718,1.41747,242200001.0
2007-06-08 21:38:00,1.41756,1.41787,1.4174,1.41766,298000000.0
2007-06-08 21:39:00,1.41752,1.41772,1.41741,1.41753,277900000.0
2007-06-08 21:40:00,1.41769,1.41772,1.41754,1.41754,183000000.0
2007-06-08 21:41:00,1.41754,1.41776,1.41749,1.41759,265900000.0
2007-06-08 21:42:00,1.4176,1.4178,1.41754,1.41767,184200001.0
2007-06-08 21:43:00,1.41764,1.41774,1.41755,1.41762,202700001.0
2007-06-08 21:44:00,1.41768,1.41777,1.4176,1.41773,144100000.0
2007-06-08 21:45:00,1.4177,1.41798,1.41753,1.41762,354600001.0
2007-06-08 21:46:00,1.4175,1.41761,1.41727,1.41731,313900001.0
2007-06-08 21:47:00,1.41733,1.41747,1.41699,1.41711,234800000.0
2007-06-08 21:48:00,1.4172,1.41729,1.41703,1.41723,412700001.0
2007-06-08 21:49:00,1.41712,1.41731,1.41708,1.41722,274800000.0
2007-06-08 21:50:00,1.41704,1.4173,1.41675,1.41678,417300000.0
2007-06-08 21:51:00,1.41654,1.41675,1.41644,1.41655,519600002.0
2007-06-08 21:52:00,1.41659,1.41681,1.41656,1.41679,315100000.0
2007-06-08 21:53:00,1.41687,1.41688,1.41673,1.41677,89400000.0
2007-06-08 21:54:00,1.41666,1.41679,1.41661,1.41668,430600003.0
2007-06-08 21:55:00,1.41685,1.41691,1.41672,1.41675,173700000.0
2007-06-08 21:56:00,1.41682,1.41689,1.41662,1.41668,48200000.0
2007-06-08 21:57:00,1.4166,1.41686,1.41659,1.41676,279900000.0
2007-06-08 21:58:00,1.41682,1.41699,1.41679,1.41694,148000000.0
2007-06-08 21:59:00,1.41683,1.41694,1.41682,1.41694,258800001.0
2007-06-08 22:00:00,1.4169,1.4169,1.41676,1.41679,67800000.0
2007-06-08 22:01:00,1.4166,1.41685,1.4166,1.41683,137600000.0
2007-06-08 22:02:00,1.4168,1.41682,1.41665,1.41665,158300000.0
2007-06-08 22:03:00,1.41667,1.41692,1.41666,1.41692,153600001.0
2007-06-08 22:04:00,1.41648,1.41678,1.41643,1.41667,263300001.0
2007-06-08 22:05:00,1.41713,1.41738,1.41704,1.41715,207100000.0
2007-06-08 22:06:00,1.417,1.41733,1.417,1.41717,95200000.0
2007-06-08 22:07:00,1.41731,1.41742,1.41707,1.41707,143100000.0
2007-06-08 22:08:00,1.4171,1.41738,1.4171,1.41735,149300001.0
2007-06-08 22:09:00,1.41742,1.41761,1.41715,1.41715,307100001.0
2007-06-08 22:10:00,1.4172,1.41762,1.4172,1.41746,164100000.0
2007-06-08 22:11:00,1.41747,1.41762,1.41732,1.41737,257400000.0
2007-06-08 22:12:00,1.41752,1.41768,1.41737,1.41768,236700001.0
2007-06-08 22:13:00,1.41771,1.4179,1.41767,1.41785,179300000.0
2007-06-08 22:14:00,1.41779,1.41794,1.41767,1.41771,131800000.0
2007-06-08 22:15:00,1.41777,1.41794,1.41766,1.4177,104700000.0
2007-06-08 22:16:00,1.41773,1.4178,1.41766,1.41766,68300000.0
2007-06-08 22:17:00,1.41753,1.41768,1.41748,1.41763,216400000.0
2007-06-08 22:18:00,1.41755,1.41782,1.41747,1.41768,147600001.0
2007-06-08 22:19:00,1.4175,1.41787,1.41739,1.41746,214200002.0
2007-06-08 22:20:00,1.41758,1.4177,1.41747,1.41756,177900000.0
2007-06-08 22:21:00,1.41756,1.41785,1.41756,1.4177,136600000.0
2007-06-08 22:22:00,1.41783,1.41799,1.4178,1.41791,199300000.0
2007-06-08 22:23:00,1.41795,1.41825,1.41795,1.41815,236400000.0
2007-06-08 22:24:00,1.41811,1.41829,1.41776,1.41776,295700000.0
2007-06-08 22:25:00,1.41776,1.41827,1.4176,1.41827,241800000.0
2007-06-08 22:26:00,1.41828,1.4186,1.41807,1.41848,169000000.0
2007-06-08 22:27:00,1.41825,1.41881,1.41825,1.41857,135900000.0
2007-06-08 22:28:00,1.41833,1.41846,1.41791,1.41791,82600000.0
2007-06-08 22:29:00,1.41783,1.41812,1.4178,1.41792,206600000.0
2007-06-08 22:30:00,1.41783,1.41784,1.41734,1.41768,225600000.0
2007-06-08 22:31:00,1.41754,1.41799,1.41745,1.41799,229700001.0
2007-06-08 22:32:00,1.41801,1.41804,1.41764,1.41775,169500000.0
2007-06-08 22:33:00,1.41744,1.41744,1.41733,1.41734,101000000.0
2007-06-08 22:34:00,1.41732,1.41764,1.41727,1.41747,240300002.0
2007-06-08 22:35:00,1.41727,1.41746,1.41722,1.41731,172900000.0
2007-06-08 22:36:00,1.41734,1.41734,1.41722,1.41724,130000000.0
2007-06-08 22:37:00,1.41727,1.41731,1.4171,1.41713,235600001.0
2007-06-08 22:38:00,1.417,1.41721,1.41686,1.41686,312800000.0
2007-06-08 22:39:00,1.41707,1.41725,1.41695,1.41701,265900000.0
2007-06-08 22:40:00,1.41695,1.41742,1.41695,1.41725,265700001.0
2007-06-08 22:41:00,1.41752,1.4176,1.41737,1.41754,229300000.0
2007-06-08 22:42:00,1.41762,1.41762,1.41732,1.41747,109800000.0
2007-06-08 22:43:00,1.41729,1.41733,1.417,1.417,192600000.0
2007-06-08 22:44:00,1.41683,1.41693,1.41678,1.41679,193500000.0
2007-06-08 22:45:00,1.41676,1.41682,1.41647,1.41682,220100000.0
2007-06-08 22:46:00,1.4167,1.41703,1.41669,1.41676,142500000.0
2007-06-08 22:47:00,1.41688,1.41698,1.41688,1.41693,90900000.0
2007-06-08 22:48:00,1.417,1.41733,1.417,1.41733,117000000.0
2007-06-08 22:49:00,1.41741,1.41741,1.4171,1.41723,219700000.0
2007-06-08 22:50:00,1.41724,1.41764,1.41724,1.41729,234400000.0
2007-06-08 22:51:00,1.4174,1.41758,1.41738,1.41753,365300002.0
2007-06-08 22:52:00,1.41728,1.4176,1.41728,1.41728,258100002.0
2007-06-08 22:53:00,1.41746,1.41756,1.41726,1.41751,170300000.0
2007-06-08 22:54:00,1.41747,1.41758,1.41744,1.41757,198900001.0
2007-06-08 22:55:00,1.41762,1.41762,1.41754,1.41759,216900000.0
2007-06-08 22:56:00,1.41754,1.41768,1.41734,1.41743,136800000.0
2007-06-08 22:57:00,1.41772,1.41772,1.4172,1.41736,15800000.0
2007-06-08 22:58:00,1.41802,1.41802,1.4178,1.41781,35400000.0
2007-06-08 22:59:00,1.41793,1.41804,1.41779,1.41804,33600000.0
2007-06-10 23:00:00,1.41777,1.41839,1.41777,1.41833,97600000.0
2007-06-10 23:01:00,1.4178,1.41817,1.41777,1.41794,45700000.0
2007-06-10 23:02:00,1.41843,1.41843,1.41786,1.41803,35000000.0
2007-06-10 23:03:00,1.41823,1.41823,1.41745,1.41745,32800000.0
2007-06-10 23:04:00,1.41772,1.41802,1.41761,1.41786,24200000.0
2007-06-10 23:05:00,1.41756,1.41767,1.41738,1.41738,46300000.0
2007-06-10 23:06:00,1.41781,1.41868,1.41777,1.41862,36200000.0
2007-06-10 23:07:00,1.41885,1.41918,1.41873,1.41873,30000000.0
2007-06-10 23:08:00,1.41855,1.41855,1.41791,1.41791,33200000.0
2007-06-10 23:09:00,1.41807,1.41817,1.41795,1.41807,66400000.0
2007-06-10 23:10:00,1.41769,1.41812,1.41765,1.41795,65300000.0
2007-06-10 23:11:00,1.41877,1.41907,1.41874,1.41879,52400000.0
2007-06-10 23:12:00,1.41884,1.41894,1.41857,1.41864,97000000.0
2007-06-10 23:13:00,1.41858,1.41864,1.41838,1.41838,55300000.0
2007-06-10 23:14:00,1.41829,1.41865,1.41817,1.41857,39400000.0
2007-06-10 23:15:00,1.41873,1.41873,1.41829,1.4183,35000000.0
2007-06-10 23:16:00,1.41831,1.41846,1.41827,1.41846,69000000.0
2007-06-10 23:17:00,1.41848,1.41854,1.41833,1.41833,67200000.0
2007-06-10 23:18:00,1.41855,1.41868,1.4184,1.4184,38400000.0
2007-06-10 23:19:00,1.41855,1.41861,1.41835,1.41835,46400001.0
2007-06-10 23:20:00,1.41831,1.41848,1.41803,1.41803,68900000.0
2007-06-10 23:21:00,1.41815,1.41829,1.41809,1.41829,46200000.0
2007-06-10 23:22:00,1.41835,1.41858,1.41808,1.41835,128400000.0
2007-06-10 23:23:00,1.41841,1.41848,1.41776,1.41841,169800000.0
2007-06-10 23:24:00,1.41825,1.41831,1.41812,1.41815,43800000.0
2007-06-10 23:25:00,1.41764,1.41774,1.41761,1.41766,25600000.0
2007-06-10 23:26:00,1.41763,1.41769,1.41745,1.41758,61700001.0
2007-06-10 23:27:00,1.41759,1.41759,1.41749,1.41759,30200000.0
2007-06-10 23:28:00,1.41797,1.41798,1.41778,1.41788,30600000.0
2007-06-10 23:29:00,1.41748,1.41758,1.4172,1.41721,105900000.0
2007-06-10 23:30:00,1.41747,1.41747,1.417,1.41705,89700000.0
2007-06-10 23:31:00,1.4173,1.41794,1.4173,1.41794,81900000.0
2007-06-10 23:32:00,1.41796,1.41821,1.41783,1.41783,60900000.0
2007-06-10 23:33:00,1.41773,1.4181,1.41773,1.41794,138400001.0
2007-06-10 23:34:00,1.41811,1.41822,1.41758,1.41768,172800000.0
2007-06-10 23:35:00,1.41762,1.41762,1.4175,1.4175,151800000.0
2007-06-10 23:36:00,1.41754,1.41779,1.41754,1.41779,35800000.0
2007-06-10 23:37:00,1.41834,1.41848,1.41801,1.41804,53400001.0
2007-06-10 23:38:00,1.41787,1.41794,1.41761,1.41761,56200001.0
2007-06-10 23:39:00,1.41765,1.4179,1.41765,1.41775,159600000.0
2007-06-10 23:40:00,1.41774,1.4178,1.41771,1.41776,47200000.0
2007-06-10 23:41:00,1.4178,1.41802,1.41778,1.41788,115200001.0
2007-06-10 23:42:00,1.41755,1.41763,1.4175,1.41755,42600000.0
2007-06-10 23:43:00,1.41728,1.41758,1.41715,1.41749,113600001.0
2007-06-10 23:44:00,1.4175,1.41754,1.41722,1.41727,88700001.0
2007-06-10 23:45:00,1.41705,1.41705,1.41692,1.41697,93400000.0
2007-06-10 23:46:00,1.41696,1.41724,1.41691,1.41724,81000001.0
2007-06-10 23:47:00,1.41738,1.41747,1.41738,1.4174,86200001.0
2007-06-10 23:48:00,1.4175,1.41784,1.41741,1.4175,51000000.0
2007-06-10 23:49:00,1.41728,1.4175,1.41712,1.41741,98100000.0
2007-06-10 23:50:00,1.41752,1.41801,1.41752,1.418,31800000.0
2007-06-10 23:51:00,1.41804,1.41822,1.418,1.41803,49400000.0
2007-06-10 23:52:00,1.4178,1.41805,1.4178,1.41803,143400000.0
2007-06-10 23:53:00,1.418,1.41833,1.41777,1.41777,108000000.0
2007-06-10 23:54:00,1.41821,1.41824,1.41741,1.41745,194500000.0
2007-06-10 23:55:00,1.41761,1.41774,1.41757,1.41763,159500001.0
2007-06-10 23:56:00,1.4175,1.41759,1.41728,1.41744,76000000.0
2007-06-10 23:57:00,1.417,1.41733,1.41687,1.41719,115700000.0
2007-06-10 23:58:00,1.41756,1.41756,1.41704,1.41709,112200000.0
2007-06-10 23:59:00,1.41718,1.4174,1.41717,1.41736,59000000.0
2007-06-11 00:00:00,1.4174,1.41749,1.41721,1.41727,167700001.0
2007-06-11 00:01:00,1.41695,1.41808,1.41682,1.41693,275300000.0
2007-06-11 00:02:00,1.41698,1.41707,1.41688,1.41693,141800000.0
2007-06-11 00:03:00,1.41693,1.41716,1.41686,1.41689,236200000.0
2007-06-11 00:04:00,1.4169,1.41721,1.4169,1.41704,174700000.0
2007-06-11 00:05:00,1.41693,1.41717,1.41673,1.41673,47100000.0
2007-06-11 00:06:00,1.41678,1.41696,1.41678,1.41694,55200000.0
2007-06-11 00:07:00,1.41687,1.41704,1.41677,1.41691,108800001.0
2007-06-11 00:08:00,1.41695,1.41733,1.41695,1.41733,29800000.0
2007-06-11 00:09:00,1.41712,1.41759,1.41711,1.41746,96400000.0
2007-06-11 00:10:00,1.41728,1.41764,1.41724,1.41764,51200000.0
2007-06-11 00:11:00,1.41763,1.41785,1.41752,1.41778,26200000.0
2007-06-11 00:12:00,1.41753,1.41768,1.4175,1.4175,28200000.0
2007-06-11 00:13:00,1.41742,1.41765,1.41742,1.41757,56700000.0
2007-06-11 00:14:00,1.41788,1.41788,1.41762,1.41763,54200000.0
2007-06-11 00:15:00,1.4177,1.41786,1.41758,1.41764,14200000.0
2007-06-11 00:16:00,1.41764,1.41779,1.41764,1.41779,18600000.0
2007-06-11 00:17:00,1.41775,1.41775,1.41756,1.4176,70700000.0
2007-06-11 00:18:00,1.41783,1.41792,1.41773,1.41773,70200000.0
2007-06-11 00:19:00,1.41776,1.41798,1.41721,1.41723,150700000.0
2007-06-11 00:20:00,1.41725,1.41745,1.41716,1.41743,68800000.0
2007-06-11 00:21:00,1.41781,1.41793,1.41761,1.41783,23000000.0
2007-06-11 00:22:00,1.41784,1.41794,1.41756,1.41775,52700000.0
2007-06-11 00:23:00,1.41776,1.41785,1.41737,1.4175,36800000.0
2007-06-11 00:24:00,1.41738,1.41762,1.41735,1.41738,106300001.0
2007-06-11 00:25:00,1.4174,1.41806,1.41732,1.41732,40600000.0
2007-06-11 00:26:00,1.41748,1.41753,1.41741,1.41753,40600000.0
2007-06-11 00:27:00,1.4178,1.41796,1.41768,1.41768,29300000.0
2007-06-11 00:28:00,1.41779,1.41795,1.41754,1.41754,27200000.0
2007-06-11 00:29:00,1.41753,1.41758,1.41749,1.41749,71600000.0
2007-06-11 00:30:00,1.41736,1.41754,1.41725,1.41737,39000000.0
2007-06-11 00:31:00,1.41738,1.41748,1.41725,1.41748,55600001.0
2007-06-11 00:32:00,1.4175,1.4175,1.41724,1.41732,85200000.0
2007-06-11 00:33:00,1.41717,1.41742,1.41714,1.4173,134500000.0
2007-06-11 00:34:00,1.41745,1.41791,1.41745,1.41791,26500000.0
2007-06-11 00:35:00,1.41755,1.41776,1.41745,1.41745,62600000.0
2007-06-11 00:36:00,1.41734,1.41758,1.41732,1.41753,93200000.0
2007-06-11 00:37:00,1.41764,1.41765,1.41738,1.41756,56700000.0
2007-06-11 00:38:00,1.41761,1.41774,1.41734,1.41734,38900000.0
2007-06-11 00:39:00,1.41768,1.41781,1.41732,1.41732,44600000.0
2007-06-11 00:40:00,1.41764,1.41807,1.41762,1.41793,43200000.0
2007-06-11 00:41:00,1.4177,1.41781,1.41734,1.41781,45900000.0
2007-06-11 00:42:00,1.41792,1.41792,1.41725,1.4175,51000000.0
2007-06-11 00:43:00,1.41756,1.41771,1.41731,1.41753,40900000.0
2007-06-11 00:44:00,1.41752,1.4178,1.41726,1.41726,33200000.0
2007-06-11 00:45:00,1.4176,1.41773,1.41722,1.41745,40000000.0
2007-06-11 00:46:00,1.41759,1.41776,1.41735,1.41735,57400001.0
2007-06-11 00:47:00,1.41775,1.41788,1.41737,1.41762,24200000.0
2007-06-11 00:48:00,1.41721,1.41734,1.41719,1.41719,44800000.0
2007-06-11 00:49:00,1.41766,1.41778,1.41729,1.41729,29400000.0
2007-06-11 00:50:00,1.41774,1.41787,1.41744,1.41754,50200001.0
2007-06-11 00:51:00,1.41707,1.41735,1.41699,1.41735,52000000.0
2007-06-11 00:52:00,1.41763,1.41763,1.41714,1.41724,79600000.0
2007-06-11 00:53:00,1.4172,1.41745,1.41707,1.41707,53200000.0
2007-06-11 00:54:00,1.41696,1.41726,1.41696,1.4171,44300000.0
2007-06-11 00:55:00,1.41712,1.41756,1.41695,1.4173,32200000.0
2007-06-11 00:56:00,1.41711,1.41721,1.41704,1.41721,65500000.0
2007-06-11 00:57:00,1.41719,1.41719,1.41701,1.41701,51600000.0
2007-06-11 00:58:00,1.41703,1.41739,1.41703,1.41739,61000000.0
2007-06-11 00:59:00,1.41746,1.41759,1.41739,1.41742,119800001.0
2007-06-11 01:00:00,1.41742,1.4176,1.41735,1.41735,69300000.0
2007-06-11 01:01:00,1.41732,1.4175,1.41732,1.41734,66600000.0
2007-06-11 01:02:00,1.41748,1.41753,1.4174,1.41746,49600000.0
2007-06-11 01:03:00,1.41746,1.41768,1.41746,1.41755,55600000.0
2007-06-11 01:04:00,1.4176,1.41785,1.41749,1.41774,35200000.0
2007-06-11 01:05:00,1.41766,1.41792,1.41766,1.41771,44400000.0
2007-06-11 01:06:00,1.4174,1.4174,1.41698,1.41737,26800000.0
2007-06-11 01:07:00,1.41721,1.41725,1.41703,1.41703,40200000.0
2007-06-11 01:08:00,1.4172,1.4175,1.41713,1.41726,73500000.0
2007-06-11 01:09:00,1.41762,1.41771,1.41714,1.41736,117100000.0
2007-06-11 01:10:00,1.41717,1.41764,1.41714,1.41737,64300000.0
2007-06-11 01:11:00,1.41751,1.41764,1.41736,1.41758,114500000.0
2007-06-11 01:12:00,1.41749,1.41766,1.41708,1.41711,198700000.0
2007-06-11 01:13:00,1.41706,1.41728,1.41704,1.41728,147900000.0
2007-06-11 01:14:00,1.4171,1.41733,1.41705,1.41715,52400000.0
2007-06-11 01:15:00,1.41762,1.41762,1.41737,1.41751,35000000.0
2007-06-11 01:16:00,1.41752,1.41752,1.41736,1.41742,46000000.0
2007-06-11 01:17:00,1.41758,1.41767,1.41755,1.41761,25400000.0
2007-06-11 01:18:00,1.41751,1.41764,1.41737,1.41737,38800000.0
2007-06-11 01:19:00,1.41739,1.4176,1.41738,1.41738,72900000.0
2007-06-11 01:20:00,1.41734,1.41763,1.4173,1.41763,35000000.0
2007-06-11 01:21:00,1.41739,1.41746,1.41737,1.41741,72700001.0
2007-06-11 01:22:00,1.41755,1.41763,1.41736,1.41747,84800001.0
2007-06-11 01:23:00,1.41767,1.4178,1.41757,1.41758,37800000.0
2007-06-11 01:24:00,1.41735,1.41779,1.41733,1.41757,90200000.0
2007-06-11 01:25:00,1.41748,1.41759,1.41726,1.41759,40000000.0
2007-06-11 01:26:00,1.41716,1.4173,1.41707,1.41721,213300000.0
2007-06-11 01:27:00,1.41749,1.41749,1.41722,1.4174,48600000.0
2007-06-11 01:28:00,1.41723,1.41745,1.41723,1.41731,64000000.0
2007-06-11 01:29:00,1.41751,1.41762,1.41743,1.4176,40000000.0
2007-06-11 01:30:00,1.41747,1.41767,1.41732,1.41763,46200000.0
2007-06-11 01:31:00,1.41714,1.41733,1.41712,1.41719,50500000.0
2007-06-11 01:32:00,1.41751,1.41763,1.4173,1.41746,45800000.0
2007-06-11 01:33:00,1.41763,1.41791,1.41745,1.41747,148300001.0
2007-06-11 01:34:00,1.41754,1.4178,1.41744,1.4177,93800000.0
2007-06-11 01:35:00,1.41776,1.41792,1.41754,1.41768,35200000.0
2007-06-11 01:36:00,1.41769,1.41798,1.41768,1.41791,31500000.0
2007-06-11 01:37:00,1.41779,1.41779,1.41763,1.41766,29400000.0
2007-06-11 01:38:00,1.41793,1.41795,1.41768,1.41768,57800000.0
2007-06-11 01:39:00,1.41788,1.41813,1.41787,1.418,46800000.0
2007-06-11 01:40:00,1.41786,1.41832,1.41784,1.41827,27800000.0
2007-06-11 01:41:00,1.41809,1.4182,1.41751,1.41809,31100000.0
2007-06-11 01:42:00,1.41805,1.41854,1.41779,1.41817,235400000.0
2007-06-11 01:43:00,1.41869,1.41874,1.41849,1.41866,41400000.0
2007-06-11 01:44:00,1.41839,1.41851,1.41823,1.41841,235400000.0
2007-06-11 01:45:00,1.41834,1.41853,1.41807,1.41832,150000001.0
2007-06-11 01:46:00,1.41823,1.41866,1.41823,1.41865,58100000.0
2007-06-11 01:47:00,1.41873,1.41873,1.41863,1.41865,77300000.0
2007-06-11 01:48:00,1.41858,1.41862,1.41856,1.41857,29800000.0
2007-06-11 01:49:00,1.41871,1.41908,1.41871,1.41877,144200001.0
2007-06-11 01:50:00,1.41899,1.41938,1.41887,1.41895,179600000.0
2007-06-11 01:51:00,1.41899,1.41899,1.41888,1.41888,44000000.0
2007-06-11 01:52:00,1.4188,1.41887,1.41839,1.41885,205100001.0
2007-06-11 01:53:00,1.41892,1.41896,1.41857,1.4189,94600000.0
2007-06-11 01:54:00,1.41875,1.41877,1.4187,1.41877,68400000.0
2007-06-11 01:55:00,1.41877,1.4189,1.41877,1.4188,48600000.0
2007-06-11 01:56:00,1.41864,1.41879,1.41858,1.41866,85900000.0
2007-06-11 01:57:00,1.41848,1.41857,1.41818,1.41818,88600000.0
2007-06-11 01:58:00,1.41823,1.41841,1.41815,1.41835,59800000.0
2007-06-11 01:59:00,1.41856,1.41881,1.41848,1.41866,47300000.0
2007-06-11 02:00:00,1.41882,1.41902,1.41882,1.41902,54400000.0
2007-06-11 02:01:00,1.41871,1.41904,1.4186,1.41882,27800000.0
2007-06-11 02:02:00,1.41884,1.41891,1.41875,1.41887,37600000.0
2007-06-11 02:03:00,1.41883,1.4192,1.41883,1.41907,47700000.0
2007-06-11 02:04:00,1.4189,1.41903,1.41882,1.41882,31600000.0
2007-06-11 02:05:00,1.41857,1.41884,1.41851,1.41851,61200001.0
2007-06-11 02:06:00,1.41862,1.41872,1.41845,1.41872,63700000.0
2007-06-11 02:07:00,1.41856,1.41876,1.41844,1.41857,26800000.0
2007-06-11 02:08:00,1.41848,1.41859,1.41846,1.41854,21600000.0
2007-06-11 02:09:00,1.41861,1.41861,1.41807,1.41842,45100000.0
2007-06-11 02:10:00,1.4184,1.4184,1.41787,1.41817,38000000.0
2007-06-11 02:11:00,1.41783,1.41828,1.41783,1.41818,37200000.0
2007-06-11 02:12:00,1.41805,1.41836,1.41805,1.41811,26900000.0
2007-06-11 02:13:00,1.41788,1.41792,1.41763,1.41779,34400000.0
2007-06-11 02:14:00,1.41785,1.41802,1.41782,1.41801,45800000.0
2007-06-11 02:15:00,1.41808,1.41813,1.4178,1.41813,40400000.0
2007-06-11 02:16:00,1.41811,1.41811,1.41773,1.41792,37900000.0
2007-06-11 02:17:00,1.41802,1.41819,1.41789,1.41819,33200000.0
2007-06-11 02:18:00,1.41797,1.41826,1.41793,1.41803,54800000.0
2007-06-11 02:19:00,1.41812,1.41815,1.41796,1.41798,36600000.0
2007-06-11 02:20:00,1.41797,1.4181,1.41761,1.41785,51000000.0
2007-06-11 02:21:00,1.41767,1.41794,1.41767,1.41794,42200000.0
2007-06-11 02:22:00,1.4179,1.41802,1.41767,1.41794,25400000.0
2007-06-11 02:23:00,1.41801,1.41815,1.4178,1.4178,35400000.0
2007-06-11 02:24:00,1.41742,1.41786,1.41737,1.41767,56200000.0
2007-06-11 02:25:00,1.41757,1.41767,1.41701,1.41738,33800000.0
2007-06-11 02:26:00,1.41737,1.41744,1.41721,1.41737,37300000.0
2007-06-11 02:27:00,1.41713,1.41724,1.41701,1.41717,25600000.0
2007-06-11 02:28:00,1.4172,1.41735,1.4171,1.41719,49900001.0
2007-06-11 02:29:00,1.41726,1.4173,1.41672,1.41725,46400000.0
2007-06-11 02:30:00,1.41725,1.41737,1.41722,1.41737,32600000.0
2007-06-11 02:31:00,1.4173,1.41737,1.41697,1.41722,40600000.0
2007-06-11 02:32:00,1.41732,1.41732,1.41706,1.41717,43100000.0
2007-06-11 02:33:00,1.41711,1.41723,1.41697,1.41714,23400000.0
2007-06-11 02:34:00,1.41707,1.4171,1.41658,1.41685,41200000.0
2007-06-11 02:35:00,1.41697,1.41699,1.41683,1.41683,32600000.0
2007-06-11 02:36:00,1.41645,1.41677,1.41645,1.41677,31900000.0
2007-06-11 02:37:00,1.41686,1.41689,1.41651,1.41679,35000000.0
2007-06-11 02:38:00,1.41677,1.41682,1.41653,1.41653,36400000.0
2007-06-11 02:39:00,1.41667,1.4167,1.41628,1.4167,47400000.0
2007-06-11 02:40:00,1.41654,1.41672,1.41652,1.41663,50400000.0
2007-06-11 02:41:00,1.41666,1.4168,1.41626,1.4168,32800000.0
2007-06-11 02:42:00,1.41697,1.41697,1.41649,1.4166,79800000.0
2007-06-11 02:43:00,1.41649,1.41667,1.41643,1.4165,63300000.0
2007-06-11 02:44:00,1.41649,1.41649,1.41614,1.4164,25800000.0
2007-06-11 02:45:00,1.41636,1.41665,1.41634,1.41647,29500000.0
2007-06-11 02:46:00,1.41686,1.4169,1.41634,1.41656,56900000.0
2007-06-11 02:47:00,1.41637,1.41654,1.41619,1.41647,30600000.0
2007-06-11 02:48:00,1.41661,1.41661,1.41639,1.41639,20000000.0
2007-06-11 02:49:00,1.41646,1.41661,1.41617,1.41644,43500000.0
2007-06-11 02:50:00,1.41645,1.41647,1.41622,1.41647,26400000.0
2007-06-11 02:51:00,1.4161,1.41654,1.4161,1.41642,21000000.0
2007-06-11 02:52:00,1.41627,1.41636,1.41612,1.41629,36200000.0
2007-06-11 02:53:00,1.41642,1.41642,1.41606,1.41629,55900000.0
2007-06-11 02:54:00,1.41623,1.41637,1.41618,1.41628,57800000.0
2007-06-11 02:55:00,1.41616,1.41616,1.416,1.41606,82900000.0
2007-06-11 02:56:00,1.41606,1.41628,1.41592,1.41618,35000000.0
2007-06-11 02:57:00,1.41573,1.41625,1.41573,1.41625,53600000.0
2007-06-11 02:58:00,1.41617,1.41631,1.4161,1.41617,28000000.0
2007-06-11 02:59:00,1.41607,1.41624,1.41602,1.41617,41000000.0
2007-06-11 03:00:00,1.41625,1.41626,1.41619,1.41626,46400000.0
2007-06-11 03:01:00,1.4161,1.41637,1.41597,1.41637,38400000.0
2007-06-11 03:02:00,1.41608,1.41626,1.41608,1.41626,37600000.0
2007-06-11 03:03:00,1.41611,1.41626,1.41606,1.41621,45100000.0
2007-06-11 03:04:00,1.41609,1.41626,1.41579,1.41579,23700000.0
2007-06-11 03:05:00,1.41634,1.41647,1.4161,1.4161,26800000.0
2007-06-11 03:06:00,1.41655,1.41655,1.41621,1.41625,56800000.0
2007-06-11 03:07:00,1.41653,1.41655,1.41636,1.41639,28000000.0
2007-06-11 03:08:00,1.41656,1.41663,1.41643,1.41656,39400000.0
2007-06-11 03:09:00,1.41658,1.41678,1.41658,1.41678,21000000.0
2007-06-11 03:10:00,1.41669,1.41672,1.41644,1.4166,49900000.0
2007-06-11 03:11:00,1.41656,1.41674,1.41636,1.41636,34600000.0
2007-06-11 03:12:00,1.41651,1.41661,1.41641,1.41654,57600000.0
2007-06-11 03:13:00,1.41661,1.41661,1.41643,1.41653,19600000.0
2007-06-11 03:14:00,1.41618,1.41623,1.41596,1.41596,56400000.0
2007-06-11 03:15:00,1.4166,1.41687,1.4166,1.41687,31800000.0
2007-06-11 03:16:00,1.41685,1.41685,1.41621,1.41652,25600000.0
2007-06-11 03:17:00,1.41675,1.41679,1.41665,1.41667,44200000.0
2007-06-11 03:18:00,1.41671,1.41691,1.4166,1.41682,30600000.0
2007-06-11 03:19:00,1.41682,1.41682,1.41662,1.41672,28200000.0
2007-06-11 03:20:00,1.4167,1.41671,1.41644,1.41654,46800000.0
2007-06-11 03:21:00,1.41638,1.41639,1.41625,1.41627,35400000.0
2007-06-11 03:22:00,1.41621,1.41626,1.41611,1.41626,31600000.0
2007-06-11 03:23:00,1.4162,1.41628,1.41615,1.41625,25600000.0
2007-06-11 03:24:00,1.41638,1.41644,1.41618,1.41644,28200000.0
2007-06-11 03:25:00,1.41614,1.41642,1.41614,1.41627,28400000.0
2007-06-11 03:26:00,1.41643,1.41659,1.4163,1.41659,29400000.0
2007-06-11 03:27:00,1.41634,1.41658,1.41634,1.41644,34000000.0
2007-06-11 03:28:00,1.4165,1.41664,1.4165,1.41658,41700000.0
2007-06-11 03:29:00,1.41674,1.4168,1.41641,1.41641,40000000.0
2007-06-11 03:30:00,1.41662,1.41681,1.41657,1.41672,23800000.0
2007-06-11 03:31:00,1.41669,1.41685,1.41651,1.41681,40600000.0
2007-06-11 03:32:00,1.41675,1.41694,1.41675,1.41685,30000000.0
2007-06-11 03:33:00,1.41682,1.41697,1.41674,1.41688,51200001.0
2007-06-11 03:34:00,1.41672,1.41687,1.41657,1.4167,45300000.0
2007-06-11 03:35:00,1.41682,1.41687,1.41665,1.4168,68300001.0
2007-06-11 03:36:00,1.41667,1.41684,1.41627,1.41672,43000000.0
2007-06-11 03:37:00,1.4168,1.41697,1.41672,1.41679,28600000.0
2007-06-11 03:38:00,1.41692,1.41697,1.41677,1.41687,38800000.0
2007-06-11 03:39:00,1.41663,1.41695,1.41663,1.41695,35000000.0
2007-06-11 03:40:00,1.41693,1.41693,1.41678,1.41686,30400000.0
2007-06-11 03:41:00,1.41675,1.417,1.41675,1.41695,33800000.0
2007-06-11 03:42:00,1.41665,1.41675,1.41655,1.41675,33800000.0
2007-06-11 03:43:00,1.41679,1.41684,1.41643,1.41655,23200000.0
2007-06-11 03:44:00,1.41609,1.41609,1.41546,1.41546,39300000.0
2007-06-11 03:45:00,1.41567,1.41569,1.41542,1.41555,30400000.0
2007-06-11 03:46:00,1.41557,1.41558,1.41516,1.41547,28000000.0
2007-06-11 03:47:00,1.4154,1.41594,1.4154,1.41591,25600000.0
2007-06-11 03:48:00,1.4156,1.4161,1.4156,1.4161,34000000.0
2007-06-11 03:49:00,1.41613,1.41623,1.41603,1.41616,49400000.0
2007-06-11 03:50:00,1.41614,1.41642,1.4161,1.41612,45900000.0
2007-06-11 03:51:00,1.41623,1.41626,1.41603,1.41621,71100000.0
2007-06-11 03:52:00,1.41629,1.41644,1.41619,1.41634,37800000.0
2007-06-11 03:53:00,1.4165,1.41657,1.41634,1.41634,46400001.0
2007-06-11 03:54:00,1.41616,1.41657,1.41616,1.41657,32000000.0
2007-06-11 03:55:00,1.41658,1.41658,1.41643,1.41643,23000000.0
2007-06-11 03:56:00,1.41647,1.41655,1.4162,1.4162,26600000.0
2007-06-11 03:57:00,1.41624,1.41665,1.41601,1.41665,46000000.0
2007-06-11 03:58:00,1.41677,1.41686,1.41659,1.41679,52000000.0
2007-06-11 03:59:00,1.41671,1.4169,1.41664,1.41677,40600000.0
2007-06-11 04:00:00,1.41668,1.417,1.41668,1.41693,48000000.0
2007-06-11 04:01:00,1.41693,1.41703,1.4165,1.41685,42400000.0
2007-06-11 04:02:00,1.41698,1.41698,1.41685,1.4169,43400000.0
2007-06-11 04:03:00,1.41687,1.41705,1.41675,1.41705,30800000.0
2007-06-11 04:04:00,1.41685,1.417,1.4168,1.4168,51500001.0
2007-06-11 04:05:00,1.41629,1.41701,1.41629,1.41701,28000000.0
2007-06-11 04:06:00,1.41706,1.41707,1.4167,1.41707,29300000.0
2007-06-11 04:07:00,1.41657,1.41676,1.41633,1.41676,21000000.0
2007-06-11 04:08:00,1.41688,1.41697,1.41672,1.41697,59700000.0
2007-06-11 04:09:00,1.41678,1.41692,1.41656,1.41686,35400000.0
2007-06-11 04:10:00,1.4167,1.41688,1.4165,1.41685,24400000.0
2007-06-11 04:11:00,1.41692,1.41703,1.41674,1.41703,32600000.0
2007-06-11 04:12:00,1.41704,1.41711,1.41686,1.41706,35000000.0
2007-06-11 04:13:00,1.41706,1.41719,1.41661,1.41719,42200000.0
2007-06-11 04:14:00,1.41697,1.41708,1.41673,1.41693,29000000.0
2007-06-11 04:15:00,1.41702,1.41707,1.41684,1.41707,58600000.0
2007-06-11 04:16:00,1.41701,1.41713,1.41662,1.41702,36200000.0
2007-06-11 04:17:00,1.41699,1.41712,1.41687,1.41712,20000000.0
2007-06-11 04:18:00,1.41683,1.41735,1.41683,1.41729,50800000.0
2007-06-11 04:19:00,1.41721,1.41752,1.41721,1.4175,31800000.0
2007-06-11 04:20:00,1.41717,1.41717,1.41703,1.41709,34700000.0
2007-06-11 04:21:00,1.41732,1.41736,1.41723,1.41727,44400000.0
2007-06-11 04:22:00,1.41738,1.4174,1.4173,1.41738,40200000.0
2007-06-11 04:23:00,1.41729,1.41747,1.41729,1.41747,74900000.0
2007-06-11 04:24:00,1.41737,1.41746,1.41737,1.41742,72500000.0
2007-06-11 04:25:00,1.41756,1.41756,1.41728,1.41733,47100000.0
2007-06-11 04:26:00,1.41742,1.41744,1.41727,1.41727,58000001.0
2007-06-11 04:27:00,1.41742,1.41768,1.41736,1.41738,25800000.0
2007-06-11 04:28:00,1.41729,1.41729,1.41677,1.41723,29200000.0
2007-06-11 04:29:00,1.41729,1.41745,1.41712,1.4174,44500000.0
2007-06-11 04:30:00,1.41725,1.41744,1.41695,1.41714,43200000.0
2007-06-11 04:31:00,1.41688,1.41714,1.41688,1.41712,44800000.0
2007-06-11 04:32:00,1.41717,1.4173,1.41717,1.41717,34600000.0
2007-06-11 04:33:00,1.41738,1.41743,1.41718,1.41735,33000000.0
2007-06-11 04:34:00,1.41713,1.41739,1.41713,1.41724,90700000.0
2007-06-11 04:35:00,1.41714,1.41724,1.41693,1.41693,32000000.0
2007-06-11 04:36:00,1.41708,1.41722,1.41703,1.41703,33000000.0
2007-06-11 04:37:00,1.41723,1.41737,1.41699,1.41723,35900000.0
2007-06-11 04:38:00,1.41722,1.41744,1.41722,1.41744,33600000.0
2007-06-11 04:39:00,1.41718,1.41733,1.41685,1.41733,26400000.0
2007-06-11 04:40:00,1.41731,1.41748,1.41709,1.41735,33600000.0
2007-06-11 04:41:00,1.41744,1.41749,1.4163,1.41717,41600000.0
2007-06-11 04:42:00,1.41668,1.41684,1.41658,1.41684,40000000.0
2007-06-11 04:43:00,1.41689,1.41709,1.41686,1.41707,33000000.0
2007-06-11 04:44:00,1.41719,1.41782,1.41708,1.41769,46200000.0
2007-06-11 04:45:00,1.41807,1.41824,1.41801,1.4182,39500001.0
2007-06-11 04:46:00,1.41819,1.41832,1.41757,1.41757,35600000.0
2007-06-11 04:47:00,1.41829,1.41846,1.4182,1.41837,27800000.0
2007-06-11 04:48:00,1.41828,1.41836,1.41818,1.41836,54100000.0
2007-06-11 04:49:00,1.4182,1.41829,1.41783,1.41783,33400000.0
2007-06-11 04:50:00,1.41793,1.4182,1.41793,1.41798,40500000.0
2007-06-11 04:51:00,1.41713,1.41761,1.41706,1.41755,22800000.0
2007-06-11 04:52:00,1.41743,1.41758,1.41729,1.41729,35200000.0
2007-06-11 04:53:00,1.41743,1.41743,1.41717,1.41724,27600000.0
2007-06-11 04:54:00,1.41747,1.41786,1.41732,1.41778,40000000.0
2007-06-11 04:55:00,1.41791,1.41798,1.41776,1.41786,30200000.0
2007-06-11 04:56:00,1.41781,1.41809,1.41781,1.41809,52600000.0
2007-06-11 04:57:00,1.41793,1.41807,1.41793,1.41801,46400000.0
2007-06-11 04:58:00,1.41816,1.41816,1.41776,1.41797,32600000.0
2007-06-11 04:59:00,1.41782,1.41813,1.41782,1.41786,28300000.0
2007-06-11 05:00:00,1.41827,1.41861,1.41821,1.41836,51700000.0
2007-06-11 05:01:00,1.41811,1.41811,1.41794,1.41807,23400000.0
2007-06-11 05:02:00,1.41776,1.41814,1.41776,1.41811,41800000.0
2007-06-11 05:03:00,1.41823,1.41823,1.41796,1.4181,26000000.0
2007-06-11 05:04:00,1.41796,1.41825,1.41796,1.41825,28400000.0
2007-06-11 05:05:00,1.41812,1.41867,1.41809,1.41867,40200000.0
2007-06-11 05:06:00,1.41864,1.41864,1.41839,1.41847,37600000.0
2007-06-11 05:07:00,1.41834,1.41838,1.41809,1.41824,28200000.0
2007-06-11 05:08:00,1.41817,1.41819,1.41797,1.41816,25600000.0
2007-06-11 05:09:00,1.4182,1.4182,1.41779,1.4179,82500000.0
2007-06-11 05:10:00,1.41797,1.41817,1.41778,1.4179,23600000.0
2007-06-11 05:11:00,1.41783,1.41783,1.41746,1.41746,46000000.0
2007-06-11 05:12:00,1.41766,1.41776,1.41756,1.41776,51800000.0
2007-06-11 05:13:00,1.41768,1.41782,1.41753,1.41759,35000000.0
2007-06-11 05:14:00,1.41773,1.41773,1.41747,1.41757,33700000.0
2007-06-11 05:15:00,1.41763,1.41763,1.41721,1.41735,56400001.0
2007-06-11 05:16:00,1.41742,1.41759,1.4174,1.41756,30200000.0
2007-06-11 05:17:00,1.41754,1.41794,1.41754,1.41779,28800000.0
2007-06-11 05:18:00,1.41782,1.41797,1.41773,1.41773,31100000.0
2007-06-11 05:19:00,1.41745,1.4179,1.41745,1.4179,82900000.0
2007-06-11 05:20:00,1.4179,1.418,1.41777,1.41787,24200000.0
2007-06-11 05:21:00,1.41791,1.418,1.41778,1.41779,35000000.0
2007-06-11 05:22:00,1.4179,1.41816,1.41784,1.41808,36200000.0
2007-06-11 05:23:00,1.41747,1.41834,1.41747,1.41834,35800000.0
2007-06-11 05:24:00,1.41816,1.41849,1.41816,1.41834,58400001.0
2007-06-11 05:25:00,1.41825,1.41854,1.41813,1.41846,35000000.0
2007-06-11 05:26:00,1.41835,1.41835,1.41816,1.41816,59700000.0
2007-06-11 05:27:00,1.41837,1.41846,1.41824,1.41831,40700000.0
2007-06-11 05:28:00,1.41837,1.41847,1.41777,1.41846,26200000.0
2007-06-11 05:29:00,1.41831,1.41835,1.4182,1.41833,49500001.0
2007-06-11 05:30:00,1.4184,1.41847,1.41828,1.41839,31600000.0
2007-06-11 05:31:00,1.4183,1.41876,1.41825,1.41858,46200000.0
2007-06-11 05:32:00,1.41869,1.4188,1.41831,1.41861,39600000.0
2007-06-11 05:33:00,1.41878,1.41878,1.41844,1.41844,32800000.0
2007-06-11 05:34:00,1.4187,1.41882,1.41866,1.41872,37800000.0
2007-06-11 05:35:00,1.41883,1.41892,1.41866,1.41891,37000000.0
2007-06-11 05:36:00,1.41874,1.41884,1.41859,1.41876,23200000.0
2007-06-11 05:37:00,1.41872,1.41882,1.41857,1.41877,53000000.0
2007-06-11 05:38:00,1.41869,1.41883,1.41838,1.4185,32800000.0
2007-06-11 05:39:00,1.41814,1.41842,1.418,1.41832,30400000.0
2007-06-11 05:40:00,1.41834,1.41845,1.41827,1.41827,42800000.0
2007-06-11 05:41:00,1.41837,1.41839,1.418,1.41837,58400000.0
2007-06-11 05:42:00,1.41834,1.41847,1.41822,1.41842,38600001.0
2007-06-11 05:43:00,1.41817,1.41842,1.41817,1.41829,32400000.0
2007-06-11 05:44:00,1.41833,1.41848,1.41824,1.41828,34600000.0
2007-06-11 05:45:00,1.41808,1.41838,1.41808,1.41808,41400000.0
2007-06-11 05:46:00,1.41823,1.41828,1.41818,1.41818,21500000.0
2007-06-11 05:47:00,1.41802,1.41826,1.41802,1.41805,43400000.0
2007-06-11 05:48:00,1.4179,1.41811,1.41789,1.4181,34400000.0
2007-06-11 05:49:00,1.41821,1.41824,1.41801,1.41819,48000000.0
2007-06-11 05:50:00,1.41811,1.41827,1.41787,1.41813,32600000.0
2007-06-11 05:51:00,1.41826,1.41826,1.41784,1.41784,27800000.0
2007-06-11 05:52:00,1.41812,1.41829,1.41796,1.41796,40000000.0
2007-06-11 05:53:00,1.418,1.41812,1.41768,1.41812,55200000.0
2007-06-11 05:54:00,1.41815,1.41822,1.41796,1.41822,31000000.0
2007-06-11 05:55:00,1.4182,1.41842,1.41814,1.41839,28200000.0
2007-06-11 05:56:00,1.41847,1.41847,1.41822,1.41842,33800000.0
2007-06-11 05:57:00,1.41822,1.41848,1.41822,1.41843,33600000.0
2007-06-11 05:58:00,1.41846,1.41863,1.41836,1.41838,46000000.0
2007-06-11 05:59:00,1.41856,1.4186,1.4185,1.41854,40000000.0
2007-06-11 06:00:00,1.4184,1.41856,1.41826,1.41833,33700000.0
2007-06-11 06:02:00,1.4184,1.41845,1.41808,1.41845,32800000.0
2007-06-11 06:03:00,1.41847,1.41847,1.41824,1.41824,34200000.0
2007-06-11 06:04:00,1.41829,1.41829,1.4181,1.41823,49800001.0
2007-06-11 06:05:00,1.41834,1.41847,1.41812,1.41812,54000000.0
2007-06-11 06:06:00,1.41819,1.41845,1.41819,1.4183,36500000.0
2007-06-11 06:07:00,1.41841,1.41847,1.41821,1.41824,36000000.0
2007-06-11 06:08:00,1.41833,1.41846,1.41825,1.41838,34600000.0
2007-06-11 06:09:00,1.41834,1.41843,1.41825,1.41843,27400000.0
2007-06-11 06:10:00,1.41835,1.4184,1.41832,1.41836,72100000.0
2007-06-11 06:11:00,1.41833,1.41858,1.41831,1.41856,104500000.0
2007-06-11 06:12:00,1.41834,1.41848,1.41818,1.41818,35600000.0
2007-06-11 06:13:00,1.41822,1.41845,1.4181,1.41835,52000000.0
2007-06-11 06:14:00,1.41844,1.41849,1.41812,1.41841,38600000.0
2007-06-11 06:15:00,1.41828,1.41841,1.41818,1.41828,33900000.0
2007-06-11 06:16:00,1.41848,1.41848,1.41816,1.41825,25600000.0
2007-06-11 06:17:00,1.418,1.41851,1.418,1.41848,35200000.0
2007-06-11 06:18:00,1.41842,1.41849,1.41825,1.41833,32800000.0
2007-06-11 06:19:00,1.4183,1.41836,1.41813,1.41817,32000000.0
2007-06-11 06:20:00,1.41834,1.41839,1.41816,1.41816,42000000.0
2007-06-11 06:21:00,1.41824,1.41827,1.41811,1.41827,35000000.0
2007-06-11 06:22:00,1.41822,1.41824,1.41812,1.41824,30800000.0
2007-06-11 06:23:00,1.41826,1.41833,1.41792,1.41828,30800000.0
2007-06-11 06:24:00,1.41815,1.41818,1.41785,1.41818,18200000.0
2007-06-11 06:25:00,1.41826,1.41828,1.41818,1.41823,35400000.0
2007-06-11 06:26:00,1.41825,1.41829,1.41814,1.4182,19200000.0
2007-06-11 06:27:00,1.41807,1.41807,1.41755,1.41755,35200000.0
2007-06-11 06:28:00,1.41732,1.41745,1.41726,1.41745,37600000.0
2007-06-11 06:29:00,1.41742,1.41762,1.41739,1.41762,28400000.0
2007-06-11 06:30:00,1.41763,1.41769,1.41754,1.41769,33400000.0
2007-06-11 06:31:00,1.41733,1.41733,1.41712,1.41722,35400000.0
2007-06-11 06:32:00,1.41756,1.41774,1.41753,1.41766,38500000.0
2007-06-11 06:33:00,1.41759,1.41781,1.41759,1.41769,30400000.0
2007-06-11 06:34:00,1.41749,1.41801,1.41749,1.41754,30400000.0
2007-06-11 06:35:00,1.41758,1.41785,1.41738,1.41748,64800000.0
2007-06-11 06:36:00,1.41738,1.41792,1.41738,1.41775,42800000.0
2007-06-11 06:37:00,1.41762,1.41764,1.41712,1.41712,34000000.0
2007-06-11 06:38:00,1.41758,1.41779,1.41748,1.41748,43900000.0
2007-06-11 06:39:00,1.41751,1.41768,1.41745,1.41751,28600000.0
2007-06-11 06:40:00,1.41744,1.4176,1.41734,1.4176,41600000.0
2007-06-11 06:41:00,1.41743,1.41778,1.41711,1.41778,31500000.0
2007-06-11 06:42:00,1.41725,1.41763,1.41725,1.41758,32800000.0
2007-06-11 06:43:00,1.41763,1.41765,1.41728,1.41728,37400000.0
2007-06-11 06:44:00,1.41758,1.41766,1.41748,1.41748,44200001.0
2007-06-11 06:45:00,1.4175,1.41771,1.41743,1.41745,49400000.0
2007-06-11 06:46:00,1.41748,1.41757,1.41737,1.41741,42800000.0
2007-06-11 06:47:00,1.41748,1.41775,1.41748,1.41756,25800000.0
2007-06-11 06:48:00,1.41747,1.41777,1.41735,1.41754,30200000.0
2007-06-11 06:49:00,1.41752,1.41767,1.41742,1.41765,52300001.0
2007-06-11 06:50:00,1.41762,1.41767,1.41747,1.41767,42200000.0
2007-06-11 06:51:00,1.4176,1.4176,1.41735,1.41742,43100000.0
2007-06-11 06:52:00,1.41752,1.41767,1.41735,1.41767,34400000.0
2007-06-11 06:53:00,1.41742,1.41742,1.41707,1.41734,29000000.0
2007-06-11 06:54:00,1.41728,1.41743,1.41706,1.41706,43300000.0
2007-06-11 06:55:00,1.41745,1.41745,1.41731,1.4174,46600001.0
2007-06-11 06:56:00,1.41745,1.41755,1.4174,1.41745,31800000.0
2007-06-11 06:57:00,1.41755,1.41755,1.417,1.41732,38800000.0
2007-06-11 06:58:00,1.41711,1.41749,1.41691,1.41731,29200000.0
2007-06-11 06:59:00,1.41736,1.41752,1.41714,1.4173,48300001.0
2007-06-11 07:00:00,1.41736,1.41744,1.41725,1.41725,53500000.0
2007-06-11 07:01:00,1.41727,1.41729,1.41709,1.41717,39400000.0
2007-06-11 07:02:00,1.41711,1.41729,1.41711,1.41714,39400000.0
2007-06-11 07:03:00,1.41707,1.41707,1.41687,1.41694,29500000.0
2007-06-11 07:04:00,1.41737,1.41741,1.41709,1.41716,35200001.0
2007-06-11 07:05:00,1.41714,1.41724,1.41691,1.41691,51600000.0
2007-06-11 07:06:00,1.41709,1.41729,1.41709,1.41729,32200000.0
2007-06-11 07:07:00,1.41729,1.41739,1.41714,1.41719,36800001.0
2007-06-11 07:08:00,1.41724,1.41738,1.41695,1.41695,25600000.0
2007-06-11 07:09:00,1.41708,1.41708,1.41696,1.41701,33900000.0
2007-06-11 07:10:00,1.41715,1.41733,1.41715,1.41721,24000000.0
2007-06-11 07:11:00,1.41726,1.4174,1.41716,1.41716,54600000.0
2007-06-11 07:12:00,1.41733,1.41738,1.41698,1.41711,52700001.0
2007-06-11 07:13:00,1.41721,1.41722,1.41709,1.41717,48100000.0
2007-06-11 07:14:00,1.41705,1.41728,1.41705,1.41711,44100000.0
2007-06-11 07:15:00,1.41723,1.41735,1.41703,1.41711,39600000.0
2007-06-11 07:16:00,1.41678,1.41716,1.41678,1.41711,27000000.0
2007-06-11 07:17:00,1.41713,1.41713,1.41659,1.41689,50900000.0
2007-06-11 07:18:00,1.41691,1.41708,1.41665,1.41694,48800000.0
2007-06-11 07:19:00,1.41677,1.41684,1.41659,1.41659,32800000.0
2007-06-11 07:20:00,1.41654,1.41674,1.41639,1.41659,48800000.0
2007-06-11 07:21:00,1.41673,1.41684,1.41659,1.41684,31200000.0
2007-06-11 07:22:00,1.41683,1.41683,1.41655,1.41671,48600000.0
2007-06-11 07:23:00,1.4167,1.41689,1.41664,1.41674,63000000.0
2007-06-11 07:24:00,1.41669,1.41678,1.41659,1.41663,35200000.0
2007-06-11 07:25:00,1.41668,1.41677,1.41654,1.41666,28600000.0
2007-06-11 07:26:00,1.41669,1.41693,1.41669,1.41693,32800000.0
2007-06-11 07:27:00,1.41686,1.41691,1.41646,1.41668,42800000.0
2007-06-11 07:28:00,1.41651,1.41665,1.41619,1.41635,45700000.0
2007-06-11 07:29:00,1.41648,1.41648,1.41617,1.41648,33000000.0
2007-06-11 07:30:00,1.41636,1.41637,1.4158,1.41614,44900000.0
2007-06-11 07:31:00,1.41583,1.416,1.41573,1.416,36300000.0
2007-06-11 07:32:00,1.41572,1.41594,1.41546,1.41592,53400000.0
2007-06-11 07:33:00,1.41586,1.41598,1.41559,1.41559,35900000.0
2007-06-11 07:34:00,1.41576,1.41611,1.41575,1.41611,50600000.0
2007-06-11 07:35:00,1.41591,1.41611,1.41591,1.41608,47100000.0
2007-06-11 07:36:00,1.4159,1.41607,1.41574,1.41606,49400000.0
2007-06-11 07:37:00,1.41624,1.41635,1.41612,1.41623,43800000.0
2007-06-11 07:38:00,1.41616,1.41623,1.4161,1.41611,43400000.0
2007-06-11 07:39:00,1.41604,1.41635,1.41604,1.4162,28000000.0
2007-06-11 07:40:00,1.4161,1.4161,1.41573,1.41574,56900000.0
2007-06-11 07:41:00,1.41574,1.41611,1.41572,1.41611,32400000.0
2007-06-11 07:42:00,1.416,1.41631,1.41588,1.41617,54600000.0
2007-06-11 07:43:00,1.41601,1.41632,1.41601,1.41625,24000000.0
2007-06-11 07:44:00,1.41623,1.41623,1.41592,1.41618,28400000.0
2007-06-11 07:45:00,1.41613,1.41613,1.41532,1.41578,30200000.0
2007-06-11 07:46:00,1.41578,1.41578,1.41561,1.41578,38800000.0
2007-06-11 07:47:00,1.41577,1.41577,1.41533,1.41573,30000000.0
2007-06-11 07:48:00,1.41562,1.41601,1.41559,1.41601,31800000.0
2007-06-11 07:49:00,1.4161,1.41617,1.4157,1.4157,42000000.0
2007-06-11 07:50:00,1.41607,1.41607,1.41596,1.416,36200000.0
2007-06-11 07:51:00,1.41594,1.41607,1.4157,1.41607,26000000.0
2007-06-11 07:52:00,1.41592,1.41592,1.41538,1.41551,31000000.0
2007-06-11 07:53:00,1.41564,1.41576,1.41556,1.41562,35200000.0
2007-06-11 07:54:00,1.41545,1.41587,1.41545,1.4156,37200000.0
2007-06-11 07:55:00,1.41578,1.41594,1.41552,1.41594,52000000.0
2007-06-11 07:56:00,1.41592,1.41611,1.41584,1.41611,40500000.0
2007-06-11 07:57:00,1.41597,1.41603,1.41581,1.41603,39800000.0
2007-06-11 07:58:00,1.41588,1.41614,1.41588,1.41611,47400000.0
2007-06-11 07:59:00,1.4158,1.4162,1.4158,1.41616,52100000.0
2007-06-11 08:00:00,1.41615,1.41637,1.4161,1.41617,37200000.0
2007-06-11 08:01:00,1.41609,1.41613,1.41597,1.41597,42400000.0
2007-06-11 08:02:00,1.41603,1.41614,1.4159,1.41609,29800000.0
2007-06-11 08:03:00,1.41602,1.41618,1.41589,1.4161,61500001.0
2007-06-11 08:04:00,1.41607,1.41624,1.41607,1.41611,21600000.0
2007-06-11 08:05:00,1.41603,1.41603,1.41582,1.41585,47900000.0
2007-06-11 08:06:00,1.41566,1.41594,1.41556,1.41579,55200000.0
2007-06-11 08:07:00,1.41573,1.41577,1.41543,1.41546,25600000.0
2007-06-11 08:08:00,1.41545,1.4156,1.41525,1.41525,55100000.0
2007-06-11 08:09:00,1.41546,1.41552,1.41523,1.41552,41000000.0
2007-06-11 08:10:00,1.41541,1.41541,1.41513,1.41531,42000000.0
2007-06-11 08:11:00,1.41546,1.41559,1.41544,1.41559,30600000.0
2007-06-11 08:12:00,1.41556,1.41579,1.41546,1.4156,28400000.0
2007-06-11 08:13:00,1.4153,1.41575,1.4153,1.4157,55100000.0
2007-06-11 08:14:00,1.41592,1.41598,1.41575,1.41579,52000000.0
2007-06-11 08:15:00,1.41592,1.41604,1.41578,1.41578,59500000.0
2007-06-11 08:16:00,1.41588,1.41612,1.41567,1.41612,51400001.0
2007-06-11 08:17:00,1.41625,1.41625,1.41577,1.41586,43400000.0
2007-06-11 08:18:00,1.41601,1.41601,1.41573,1.41587,36000000.0
2007-06-11 08:19:00,1.41595,1.41615,1.41593,1.41601,45700000.0
2007-06-11 08:20:00,1.41605,1.41608,1.41584,1.41596,35200000.0
2007-06-11 08:21:00,1.41582,1.41602,1.41541,1.41541,33200000.0
2007-06-11 08:22:00,1.4154,1.41578,1.4154,1.41576,34800000.0
2007-06-11 08:23:00,1.41572,1.41608,1.41572,1.41594,30200000.0
2007-06-11 08:24:00,1.41627,1.4171,1.41627,1.41706,35400000.0
2007-06-11 08:25:00,1.41712,1.41737,1.41712,1.41717,39400000.0
2007-06-11 08:26:00,1.4174,1.41747,1.41708,1.41746,60800001.0
2007-06-11 08:27:00,1.41742,1.41762,1.41742,1.41756,43000000.0
2007-06-11 08:28:00,1.41767,1.41767,1.41742,1.41752,45400000.0
2007-06-11 08:29:00,1.41773,1.41782,1.41769,1.41777,35200000.0
2007-06-11 08:30:00,1.41759,1.41762,1.41711,1.41762,25800000.0
2007-06-11 08:31:00,1.41785,1.41806,1.41778,1.41779,43100000.0
2007-06-11 08:32:00,1.41762,1.4177,1.41728,1.41754,39800001.0
2007-06-11 08:33:00,1.41751,1.41766,1.41713,1.41735,31800000.0
2007-06-11 08:34:00,1.41748,1.41748,1.41706,1.41713,23400000.0
2007-06-11 08:35:00,1.41689,1.41698,1.41671,1.4169,37200000.0
2007-06-11 08:36:00,1.41681,1.41681,1.41628,1.41655,43600000.0
2007-06-11 08:37:00,1.41667,1.41667,1.41638,1.41649,40700000.0
2007-06-11 08:38:00,1.41637,1.41644,1.41615,1.41615,33400000.0
2007-06-11 08:39:00,1.41625,1.41632,1.41588,1.41588,29800000.0
2007-06-11 08:40:00,1.41584,1.41584,1.4152,1.41565,33300000.0
2007-06-11 08:41:00,1.41551,1.41629,1.41537,1.41629,37800000.0
2007-06-11 08:42:00,1.4165,1.4167,1.41625,1.4165,33400000.0
2007-06-11 08:43:00,1.41658,1.41671,1.4163,1.4163,28200000.0
2007-06-11 08:44:00,1.41671,1.41682,1.41646,1.41682,28400000.0
2007-06-11 08:45:00,1.41671,1.41696,1.41666,1.41666,35000000.0
2007-06-11 08:46:00,1.41686,1.41712,1.41679,1.41692,46600000.0
2007-06-11 08:47:00,1.41699,1.41699,1.41656,1.41656,35000000.0
2007-06-11 08:48:00,1.41683,1.417,1.41682,1.41697,39700000.0
2007-06-11 08:49:00,1.41654,1.41699,1.41654,1.41699,51600000.0
2007-06-11 08:50:00,1.41694,1.41702,1.41687,1.41696,53100000.0
2007-06-11 08:51:00,1.41682,1.41707,1.41657,1.41657,48400000.0
2007-06-11 08:52:00,1.41673,1.41673,1.41632,1.41638,113700000.0
2007-06-11 08:53:00,1.4165,1.41661,1.4164,1.41661,32200000.0
2007-06-11 08:54:00,1.41655,1.41691,1.41649,1.41669,44800000.0
2007-06-11 08:55:00,1.41668,1.41703,1.41653,1.41703,50700000.0
2007-06-11 08:56:00,1.41712,1.41712,1.41667,1.41673,39800000.0
2007-06-11 08:57:00,1.41686,1.41694,1.41678,1.41686,16000000.0
2007-06-11 08:58:00,1.41696,1.41726,1.41676,1.41726,50300000.0
2007-06-11 08:59:00,1.41723,1.41734,1.41702,1.41711,26000000.0
2007-06-11 09:00:00,1.41715,1.41718,1.41672,1.41716,32200000.0
2007-06-11 09:01:00,1.41715,1.41716,1.41689,1.41692,43300000.0
2007-06-11 09:02:00,1.41686,1.41698,1.41682,1.41685,33200000.0
2007-06-11 09:03:00,1.41653,1.41696,1.41653,1.41662,42800000.0
2007-06-11 09:04:00,1.41686,1.41696,1.41676,1.41676,18600000.0
2007-06-11 09:05:00,1.41709,1.41714,1.4168,1.41712,35600000.0
2007-06-11 09:06:00,1.41702,1.41712,1.417,1.417,51400001.0
2007-06-11 09:07:00,1.41686,1.4171,1.41679,1.41679,49500000.0
2007-06-11 09:08:00,1.4169,1.41698,1.41675,1.41679,64600000.0
2007-06-11 09:09:00,1.41678,1.41686,1.41657,1.41671,53800001.0
2007-06-11 09:10:00,1.41657,1.41691,1.41657,1.41683,33400000.0
2007-06-11 09:11:00,1.41677,1.41692,1.41662,1.41672,52000000.0
2007-06-11 09:12:00,1.41677,1.41685,1.41675,1.41682,29800000.0
2007-06-11 09:13:00,1.41665,1.4168,1.41665,1.4168,25500000.0
2007-06-11 09:14:00,1.41666,1.41693,1.41666,1.41693,47000000.0
2007-06-11 09:15:00,1.41681,1.41696,1.41681,1.41694,24300000.0
2007-06-11 09:16:00,1.41687,1.41703,1.41674,1.41682,30600000.0
2007-06-11 09:17:00,1.41686,1.41686,1.4166,1.41677,35400000.0
2007-06-11 09:18:00,1.4168,1.4168,1.41657,1.41657,23200000.0
2007-06-11 09:19:00,1.4165,1.41672,1.41646,1.41662,31500000.0
2007-06-11 09:20:00,1.41661,1.41675,1.41636,1.41636,31600000.0
2007-06-11 09:21:00,1.41636,1.41636,1.41603,1.4161,44500000.0
2007-06-11 09:22:00,1.41608,1.41608,1.41569,1.41569,27800000.0
2007-06-11 09:23:00,1.41551,1.41565,1.41543,1.41544,64900000.0
2007-06-11 09:24:00,1.41566,1.41583,1.41557,1.4158,34800000.0
2007-06-11 09:25:00,1.41588,1.41619,1.4158,1.4158,19400000.0
2007-06-11 09:26:00,1.41571,1.41591,1.41566,1.4159,54000000.0
2007-06-11 09:27:00,1.41614,1.41684,1.41614,1.41684,30800000.0
2007-06-11 09:28:00,1.41711,1.41711,1.41689,1.41701,28200000.0
2007-06-11 09:29:00,1.41679,1.41679,1.41645,1.41668,39700000.0
2007-06-11 09:30:00,1.41671,1.41688,1.41663,1.41665,37200000.0
2007-06-11 09:31:00,1.4166,1.41676,1.41646,1.41647,45300000.0
2007-06-11 09:32:00,1.41661,1.41679,1.41634,1.4165,35000000.0
2007-06-11 09:33:00,1.41661,1.41668,1.41658,1.4166,26600000.0
2007-06-11 09:34:00,1.41674,1.41678,1.41654,1.41667,30400000.0
2007-06-11 09:35:00,1.41649,1.41671,1.41643,1.41671,50900001.0
2007-06-11 09:36:00,1.41661,1.41673,1.41658,1.41658,21200000.0
2007-06-11 09:37:00,1.41682,1.41763,1.41682,1.41736,55300000.0
2007-06-11 09:38:00,1.41738,1.41805,1.41738,1.4178,42200000.0
2007-06-11 09:39:00,1.41779,1.41807,1.41773,1.41777,45400000.0
2007-06-11 09:40:00,1.41773,1.41773,1.41713,1.41713,37400001.0
2007-06-11 09:41:00,1.41719,1.41756,1.41719,1.41736,55300000.0
2007-06-11 09:42:00,1.41762,1.41794,1.4176,1.41783,39600000.0
2007-06-11 09:43:00,1.41781,1.41804,1.41774,1.41804,31600000.0
2007-06-11 09:44:00,1.41789,1.41789,1.41753,1.41754,44400000.0
2007-06-11 09:45:00,1.41775,1.41782,1.41713,1.41713,34200000.0
2007-06-11 09:46:00,1.41779,1.41821,1.41775,1.41815,62500000.0
2007-06-11 09:47:00,1.418,1.41828,1.41796,1.41824,42800000.0
2007-06-11 09:48:00,1.41818,1.41818,1.41755,1.41768,52800000.0
2007-06-11 09:49:00,1.41724,1.41725,1.41658,1.41658,22000000.0
2007-06-11 09:50:00,1.41639,1.41661,1.4161,1.41661,33000000.0
2007-06-11 09:51:00,1.41681,1.41681,1.41631,1.41651,47800000.0
2007-06-11 09:52:00,1.41638,1.41681,1.41638,1.41665,49200000.0
2007-06-11 09:53:00,1.41644,1.41678,1.41642,1.41653,59000000.0
2007-06-11 09:54:00,1.41657,1.41686,1.41648,1.41686,34800000.0
2007-06-11 09:55:00,1.41682,1.41728,1.41682,1.41728,53200000.0
2007-06-11 09:56:00,1.417,1.41723,1.41695,1.41698,31600000.0
2007-06-11 09:57:00,1.41708,1.41708,1.41674,1.41698,51400000.0
2007-06-11 09:58:00,1.41699,1.41725,1.41673,1.41709,45000000.0
2007-06-11 09:59:00,1.41687,1.41697,1.41679,1.41697,42800001.0
2007-06-11 10:00:00,1.41671,1.41713,1.41671,1.41697,48200000.0
2007-06-11 10:01:00,1.41714,1.41725,1.41698,1.41725,40700000.0
2007-06-11 10:02:00,1.41721,1.41726,1.4168,1.41719,38200000.0
2007-06-11 10:03:00,1.41739,1.4177,1.41734,1.41752,26000000.0
2007-06-11 10:04:00,1.41797,1.41802,1.41733,1.41785,49600000.0
2007-06-11 10:05:00,1.41784,1.41812,1.41748,1.41798,50500000.0
2007-06-11 10:06:00,1.41822,1.41842,1.4182,1.41825,42400000.0
2007-06-11 10:07:00,1.41832,1.41832,1.41805,1.41805,39200000.0
2007-06-11 10:08:00,1.41775,1.41806,1.41763,1.41788,25400000.0
2007-06-11 10:09:00,1.41791,1.41792,1.41769,1.41792,44200000.0
2007-06-11 10:10:00,1.41789,1.41797,1.41752,1.41797,35400000.0
2007-06-11 10:11:00,1.41802,1.41802,1.41752,1.41794,56400000.0
2007-06-11 10:12:00,1.41791,1.41811,1.41743,1.41743,44100000.0
2007-06-11 10:13:00,1.41751,1.41751,1.41724,1.4175,51100000.0
2007-06-11 10:14:00,1.41749,1.4176,1.41738,1.41746,46600000.0
2007-06-11 10:15:00,1.41724,1.41764,1.41724,1.41764,32600000.0
2007-06-11 10:16:00,1.41786,1.41823,1.4177,1.41788,29800000.0
2007-06-11 10:17:00,1.41765,1.41786,1.4174,1.41775,28200000.0
2007-06-11 10:18:00,1.4177,1.41819,1.4177,1.4179,46500000.0
2007-06-11 10:19:00,1.41781,1.41808,1.4178,1.41801,29800000.0
2007-06-11 10:20:00,1.41822,1.41837,1.41804,1.41823,33200000.0
2007-06-11 10:21:00,1.41794,1.41824,1.41793,1.41793,81800002.0
2007-06-11 10:22:00,1.41812,1.4182,1.4176,1.41807,33800000.0
2007-06-11 10:23:00,1.41814,1.41832,1.41807,1.41819,37200000.0
2007-06-11 10:24:00,1.41831,1.41831,1.41814,1.41822,45800000.0
2007-06-11 10:25:00,1.41824,1.41829,1.41803,1.41819,32600000.0
2007-06-11 10:26:00,1.41812,1.41825,1.41801,1.41819,56000000.0
2007-06-11 10:27:00,1.41813,1.41823,1.41792,1.41792,39700000.0
2007-06-11 10:28:00,1.418,1.41816,1.41795,1.41801,52400000.0
2007-06-11 10:29:00,1.41811,1.41821,1.4178,1.41816,64000000.0
2007-06-11 10:30:00,1.41818,1.41825,1.41777,1.41812,52200000.0
2007-06-11 10:31:00,1.41807,1.41848,1.41798,1.41848,35000000.0
2007-06-11 10:32:00,1.41827,1.41848,1.41791,1.41801,36600001.0
2007-06-11 10:33:00,1.41803,1.41818,1.41759,1.41759,27000000.0
2007-06-11 10:34:00,1.41763,1.4179,1.41761,1.41761,40600000.0
2007-06-11 10:35:00,1.41771,1.41775,1.41754,1.41768,21200000.0
2007-06-11 10:36:00,1.41782,1.41798,1.41763,1.41763,31000000.0
2007-06-11 10:37:00,1.41816,1.41835,1.41802,1.41813,56100000.0
2007-06-11 10:38:00,1.4184,1.41858,1.41805,1.41838,47600000.0
2007-06-11 10:39:00,1.41839,1.41859,1.4183,1.41855,38000000.0
2007-06-11 10:40:00,1.41859,1.41859,1.41827,1.41833,28700000.0
2007-06-11 10:41:00,1.41846,1.41846,1.41816,1.41844,54200000.0
2007-06-11 10:42:00,1.41826,1.4183,1.4179,1.41816,39500000.0
2007-06-11 10:43:00,1.41817,1.41857,1.41817,1.4183,22800000.0
2007-06-11 10:44:00,1.41817,1.4184,1.41812,1.41839,38500000.0
2007-06-11 10:45:00,1.41803,1.41825,1.41779,1.41779,45700000.0
2007-06-11 10:46:00,1.41813,1.41813,1.41788,1.4179,29400000.0
2007-06-11 10:47:00,1.41805,1.4181,1.41795,1.41796,25500000.0
2007-06-11 10:48:00,1.41776,1.41776,1.41677,1.41683,29000000.0
2007-06-11 10:49:00,1.41688,1.41694,1.41674,1.41678,32600000.0
2007-06-11 10:50:00,1.41706,1.41719,1.41692,1.41708,34900000.0
2007-06-11 10:51:00,1.41707,1.41732,1.41706,1.41706,24800000.0
2007-06-11 10:52:00,1.41723,1.4176,1.41712,1.41758,47200000.0
2007-06-11 10:53:00,1.41752,1.41752,1.41727,1.41736,36400000.0
2007-06-11 10:54:00,1.41742,1.41742,1.41679,1.41705,25000000.0
2007-06-11 10:55:00,1.41722,1.41741,1.41702,1.41741,30400000.0
2007-06-11 10:56:00,1.4173,1.41731,1.41714,1.41719,28200000.0
2007-06-11 10:57:00,1.41719,1.41723,1.41703,1.41715,18400000.0
2007-06-11 10:58:00,1.41693,1.41726,1.41685,1.41691,45700000.0
2007-06-11 10:59:00,1.41715,1.4174,1.41691,1.41691,47200000.0
2007-06-11 11:00:00,1.41737,1.41737,1.41697,1.41725,26300000.0
2007-06-11 11:01:00,1.4171,1.4172,1.41696,1.41708,30600000.0
2007-06-11 11:02:00,1.41732,1.41742,1.41717,1.41727,22200000.0
2007-06-11 11:03:00,1.41726,1.41728,1.41717,1.41726,43500000.0
2007-06-11 11:04:00,1.4173,1.41766,1.41709,1.41766,37200001.0
2007-06-11 11:05:00,1.41767,1.41777,1.41759,1.41774,50300000.0
2007-06-11 11:06:00,1.41775,1.41778,1.41753,1.4177,76400001.0
2007-06-11 11:07:00,1.41764,1.41778,1.41749,1.41778,49700000.0
2007-06-11 11:08:00,1.41793,1.41794,1.41773,1.41781,25600000.0
2007-06-11 11:09:00,1.41769,1.41785,1.41769,1.41781,46800000.0
2007-06-11 11:10:00,1.41778,1.41797,1.41778,1.41791,27000000.0
2007-06-11 11:11:00,1.41776,1.41792,1.41751,1.41792,48200000.0
2007-06-11 11:12:00,1.41772,1.4179,1.41762,1.41785,44600000.0
2007-06-11 11:13:00,1.41774,1.41774,1.41746,1.41758,52900000.0
2007-06-11 11:14:00,1.41748,1.4176,1.4174,1.41744,44200001.0
2007-06-11 11:15:00,1.41753,1.41753,1.41733,1.41734,30600000.0
2007-06-11 11:16:00,1.41723,1.41723,1.41697,1.41704,69100000.0
2007-06-11 11:17:00,1.41711,1.41721,1.41705,1.41705,42600000.0
2007-06-11 11:18:00,1.41695,1.41701,1.41637,1.41637,26800000.0
2007-06-11 11:19:00,1.41694,1.41699,1.41685,1.41688,32200000.0
2007-06-11 11:20:00,1.41691,1.4171,1.41691,1.4171,43000000.0
2007-06-11 11:21:00,1.41704,1.41712,1.41683,1.41696,48600000.0
2007-06-11 11:22:00,1.41702,1.41726,1.41699,1.41722,33000000.0
2007-06-11 11:23:00,1.41706,1.41706,1.41662,1.41662,42100000.0
2007-06-11 11:24:00,1.4167,1.4167,1.41638,1.41662,37500000.0
2007-06-11 11:25:00,1.41671,1.41675,1.41647,1.41675,91300000.0
2007-06-11 11:26:00,1.41614,1.41614,1.41566,1.41582,46600000.0
2007-06-11 11:27:00,1.41571,1.41618,1.41539,1.41618,49800000.0
2007-06-11 11:28:00,1.41609,1.41633,1.41603,1.41633,50400000.0
2007-06-11 11:29:00,1.41627,1.41644,1.41607,1.4162,53100000.0
2007-06-11 11:30:00,1.41622,1.41627,1.41611,1.41623,25600000.0
2007-06-11 11:31:00,1.41608,1.41627,1.41603,1.41607,37200000.0
2007-06-11 11:32:00,1.41598,1.41628,1.41598,1.41614,31000000.0
2007-06-11 11:33:00,1.41618,1.41671,1.41618,1.41662,60800000.0
2007-06-11 11:34:00,1.41634,1.41705,1.41634,1.41705,47200000.0
2007-06-11 11:35:00,1.41698,1.41713,1.41693,1.41713,32200001.0
2007-06-11 11:36:00,1.41682,1.41682,1.41661,1.41679,44000000.0
2007-06-11 11:37:00,1.41673,1.41698,1.41664,1.41696,45700000.0
2007-06-11 11:38:00,1.41702,1.41715,1.41687,1.41711,36800000.0
2007-06-11 11:39:00,1.41722,1.41722,1.41697,1.41705,46400000.0
2007-06-11 11:40:00,1.41716,1.41734,1.41712,1.41732,33800000.0
2007-06-11 11:41:00,1.41715,1.41716,1.41705,1.41713,30000000.0
2007-06-11 11:42:00,1.41714,1.41722,1.41709,1.41713,23400000.0
2007-06-11 11:43:00,1.41722,1.4173,1.41699,1.41699,42400000.0
2007-06-11 11:44:00,1.41701,1.41701,1.41681,1.41686,37200000.0
2007-06-11 11:45:00,1.41717,1.41811,1.41709,1.41811,47800000.0
2007-06-11 11:46:00,1.41815,1.41815,1.4177,1.41774,30000000.0
2007-06-11 11:47:00,1.41775,1.41792,1.41754,1.41755,44800000.0
2007-06-11 11:48:00,1.41756,1.41767,1.41745,1.41745,31200000.0
2007-06-11 11:49:00,1.41774,1.41774,1.41747,1.41756,37400000.0
2007-06-11 11:50:00,1.41743,1.41743,1.41691,1.41691,28200000.0
2007-06-11 11:51:00,1.41695,1.41697,1.41677,1.41697,35700000.0
2007-06-11 11:52:00,1.41688,1.41688,1.41671,1.41681,39800000.0
2007-06-11 11:53:00,1.41675,1.41705,1.41675,1.41683,34800000.0
2007-06-11 11:54:00,1.41705,1.41723,1.41691,1.41691,29000000.0
2007-06-11 11:55:00,1.41685,1.41713,1.41682,1.41696,34900000.0
2007-06-11 11:56:00,1.41695,1.41718,1.41695,1.41698,29800000.0
2007-06-11 11:57:00,1.41699,1.41699,1.41665,1.41688,29600000.0
2007-06-11 11:58:00,1.41691,1.417,1.4167,1.4167,27800000.0
2007-06-11 11:59:00,1.41714,1.41734,1.41677,1.41705,24800000.0
2007-06-11 12:00:00,1.41712,1.41765,1.41712,1.41765,26600000.0
2007-06-11 12:01:00,1.41745,1.41758,1.41727,1.41758,13800000.0
2007-06-11 12:02:00,1.41761,1.41761,1.41737,1.4174,31800000.0
2007-06-11 12:03:00,1.41758,1.41771,1.4172,1.4172,29400000.0
2007-06-11 12:04:00,1.41742,1.41759,1.41727,1.41757,39600000.0
2007-06-11 12:05:00,1.41748,1.41762,1.41745,1.41762,28000000.0
2007-06-11 12:06:00,1.41758,1.41764,1.41738,1.41738,36000000.0
2007-06-11 12:07:00,1.41739,1.41747,1.41726,1.41731,44800000.0
2007-06-11 12:08:00,1.41713,1.41713,1.41672,1.41681,33200000.0
2007-06-11 12:09:00,1.4169,1.41706,1.4169,1.41698,30400000.0
2007-06-11 12:10:00,1.41721,1.41746,1.41721,1.41728,33600000.0
2007-06-11 12:11:00,1.41738,1.41759,1.41725,1.41744,37400000.0
2007-06-11 12:12:00,1.41727,1.41728,1.41685,1.41727,35200000.0
2007-06-11 12:13:00,1.41737,1.41749,1.41737,1.41744,40900000.0
2007-06-11 12:14:00,1.41741,1.41763,1.41728,1.41742,46400000.0
2007-06-11 12:15:00,1.41758,1.41783,1.41731,1.41783,27700000.0
2007-06-11 12:16:00,1.41764,1.41783,1.41751,1.41783,53400000.0
2007-06-11 12:17:00,1.41798,1.41798,1.41775,1.41787,19000000.0
2007-06-11 12:18:00,1.41786,1.41786,1.41743,1.41786,23800000.0
2007-06-11 12:19:00,1.41778,1.41805,1.41778,1.4179,20200000.0
2007-06-11 12:20:00,1.41779,1.41842,1.41778,1.4184,42400000.0
2007-06-11 12:21:00,1.41824,1.4183,1.41807,1.41807,60200000.0
2007-06-11 12:22:00,1.41795,1.41795,1.41761,1.41783,39000000.0
2007-06-11 12:23:00,1.41774,1.41806,1.41774,1.41779,43800000.0
2007-06-11 12:24:00,1.41754,1.41785,1.41754,1.41784,35400000.0
2007-06-11 12:25:00,1.41777,1.41799,1.41761,1.41761,53400002.0
2007-06-11 12:26:00,1.41772,1.41796,1.41743,1.41783,55700000.0
2007-06-11 12:27:00,1.41788,1.41788,1.41764,1.41783,50800000.0
2007-06-11 12:28:00,1.41785,1.41785,1.41759,1.41773,20600000.0
2007-06-11 12:29:00,1.41776,1.41784,1.41745,1.41769,18400000.0
2007-06-11 12:30:00,1.41757,1.41765,1.41745,1.41754,45800000.0
2007-06-11 12:31:00,1.41744,1.4175,1.41738,1.41738,32800000.0
2007-06-11 12:32:00,1.41747,1.41766,1.41738,1.41755,42900000.0
2007-06-11 12:33:00,1.4175,1.4175,1.41717,1.41726,25400000.0
2007-06-11 12:34:00,1.417,1.41726,1.417,1.41717,36700000.0
2007-06-11 12:35:00,1.41708,1.41712,1.41693,1.41712,38700000.0
2007-06-11 12:36:00,1.41703,1.41721,1.41697,1.41721,29300000.0
2007-06-11 12:37:00,1.41711,1.41731,1.41697,1.41711,52400000.0
2007-06-11 12:38:00,1.41728,1.41729,1.41721,1.41727,32700000.0
2007-06-11 12:39:00,1.41738,1.41752,1.41726,1.41728,32800000.0
2007-06-11 12:40:00,1.41723,1.41739,1.41704,1.41723,41400000.0
2007-06-11 12:41:00,1.4171,1.4171,1.41667,1.4169,30200000.0
2007-06-11 12:42:00,1.41688,1.41689,1.41669,1.41683,57800001.0
2007-06-11 12:43:00,1.41694,1.41698,1.41687,1.41694,35400000.0
2007-06-11 12:44:00,1.41702,1.41711,1.41663,1.41711,61600000.0
2007-06-11 12:45:00,1.41703,1.41703,1.41677,1.41677,35200000.0
2007-06-11 12:46:00,1.41691,1.41709,1.4169,1.41709,29600000.0
2007-06-11 12:47:00,1.41699,1.41724,1.41694,1.41713,40000000.0
2007-06-11 12:48:00,1.41716,1.41736,1.41716,1.41719,25400000.0
2007-06-11 12:49:00,1.41712,1.41735,1.41712,1.41735,35200000.0
2007-06-11 12:50:00,1.41735,1.41741,1.41682,1.41694,51200000.0
2007-06-11 12:51:00,1.41697,1.41707,1.41679,1.41689,41700000.0
2007-06-11 12:52:00,1.41693,1.4171,1.41683,1.41707,45800000.0
2007-06-11 12:53:00,1.41686,1.41703,1.41651,1.41694,38600000.0
2007-06-11 12:54:00,1.41692,1.41692,1.41674,1.41685,32400000.0
2007-06-11 12:55:00,1.41693,1.41697,1.41674,1.41675,33000000.0
2007-06-11 12:56:00,1.4167,1.41692,1.41646,1.4169,48800001.0
2007-06-11 12:57:00,1.41703,1.41704,1.41684,1.41704,23200000.0
2007-06-11 12:58:00,1.41705,1.41726,1.41703,1.41726,37900000.0
2007-06-11 12:59:00,1.41684,1.41741,1.41684,1.41737,41800000.0
2007-06-11 13:00:00,1.41781,1.41823,1.41781,1.41808,70100001.0
2007-06-11 13:01:00,1.41808,1.41872,1.41808,1.41858,41700000.0
2007-06-11 13:02:00,1.41856,1.41864,1.41845,1.4186,42600000.0
2007-06-11 13:03:00,1.41843,1.41843,1.41825,1.41834,43600000.0
2007-06-11 13:04:00,1.41796,1.41816,1.41783,1.41801,55500000.0
2007-06-11 13:05:00,1.41763,1.41807,1.41763,1.4178,37400000.0
2007-06-11 13:06:00,1.41758,1.41791,1.41738,1.41778,28200000.0
2007-06-11 13:07:00,1.41796,1.41796,1.41769,1.41772,33700000.0
2007-06-11 13:08:00,1.41784,1.41794,1.41754,1.41772,52000000.0
2007-06-11 13:09:00,1.4178,1.4181,1.41779,1.41796,38400000.0
2007-06-11 13:10:00,1.41826,1.41826,1.41793,1.41797,54400000.0
2007-06-11 13:11:00,1.41809,1.41809,1.41788,1.41794,27600000.0
2007-06-11 13:12:00,1.41786,1.4179,1.41763,1.41777,31000000.0
2007-06-11 13:13:00,1.41755,1.4177,1.41747,1.41759,41500000.0
2007-06-11 13:14:00,1.41739,1.41772,1.41726,1.41745,57800000.0
2007-06-11 13:15:00,1.41757,1.41774,1.41746,1.41755,52600000.0
2007-06-11 13:16:00,1.4176,1.41769,1.41748,1.41758,62400000.0
2007-06-11 13:17:00,1.41707,1.41778,1.41707,1.41773,36800000.0
2007-06-11 13:18:00,1.41789,1.41789,1.41749,1.41758,50600000.0
2007-06-11 13:19:00,1.41752,1.41757,1.41732,1.41732,34400000.0
2007-06-11 13:20:00,1.41731,1.41753,1.41702,1.41728,28200000.0
2007-06-11 13:21:00,1.41743,1.41744,1.41706,1.41738,37800000.0
2007-06-11 13:22:00,1.4174,1.41746,1.41728,1.41746,29600000.0
2007-06-11 13:23:00,1.41679,1.41749,1.41679,1.41749,41200000.0
2007-06-11 13:24:00,1.4174,1.41741,1.4169,1.41703,40000001.0
2007-06-11 13:25:00,1.41662,1.41662,1.41615,1.41622,28000000.0
2007-06-11 13:26:00,1.41617,1.41631,1.41606,1.41624,32800000.0
2007-06-11 13:27:00,1.41651,1.4168,1.41651,1.41674,24000000.0
2007-06-11 13:28:00,1.41677,1.41696,1.41665,1.41678,39100000.0
2007-06-11 13:29:00,1.41708,1.41708,1.41649,1.41698,44200000.0
2007-06-11 13:30:00,1.41698,1.41698,1.41671,1.41689,47600000.0
2007-06-11 13:31:00,1.41699,1.41699,1.4164,1.41694,53600000.0
2007-06-11 13:32:00,1.41693,1.41702,1.41671,1.41694,418700001.0
2007-06-11 13:33:00,1.41682,1.41691,1.41666,1.41669,641600002.0
2007-06-11 13:34:00,1.41659,1.41694,1.41656,1.41677,516800001.0
2007-06-11 13:35:00,1.41682,1.41717,1.41677,1.41707,407100000.0
2007-06-11 13:36:00,1.41706,1.41718,1.41694,1.41718,177600000.0
2007-06-11 13:37:00,1.41697,1.41713,1.41678,1.41697,597600000.0
2007-06-11 13:38:00,1.41683,1.41701,1.4167,1.41679,387100001.0
2007-06-11 13:39:00,1.41676,1.41688,1.4167,1.41685,281000000.0
2007-06-11 13:40:00,1.41691,1.41726,1.41683,1.41717,376300001.0
2007-06-11 13:41:00,1.41714,1.41735,1.41705,1.41732,380400002.0
2007-06-11 13:42:00,1.41732,1.41748,1.41714,1.41738,643800001.0
2007-06-11 13:43:00,1.4173,1.41736,1.41716,1.41718,200700001.0
2007-06-11 13:44:00,1.41742,1.4179,1.41726,1.41762,378700001.0
2007-06-11 13:45:00,1.41768,1.41768,1.41746,1.41747,228300000.0
2007-06-11 13:46:00,1.41749,1.41759,1.41736,1.41739,206800000.0
2007-06-11 13:47:00,1.41742,1.41757,1.41732,1.41745,265400000.0
2007-06-11 13:48:00,1.41745,1.41747,1.41728,1.41743,115200000.0
2007-06-11 13:49:00,1.41739,1.41759,1.41729,1.41753,280300000.0
2007-06-11 13:50:00,1.41747,1.41773,1.41735,1.41735,189600001.0
2007-06-11 13:51:00,1.41735,1.41763,1.41734,1.41744,386500001.0
2007-06-11 13:52:00,1.41748,1.41775,1.41738,1.41764,323100000.0
2007-06-11 13:53:00,1.41751,1.41759,1.41728,1.41759,351900001.0
2007-06-11 13:54:00,1.41767,1.41797,1.41765,1.41792,350800001.0
2007-06-11 13:55:00,1.41796,1.4181,1.41787,1.41802,410300000.0
2007-06-11 13:56:00,1.41799,1.41813,1.41791,1.41793,527900000.0
2007-06-11 13:57:00,1.41804,1.41814,1.41796,1.41796,336600000.0
2007-06-11 13:58:00,1.41811,1.41832,1.4181,1.41821,356800000.0
2007-06-11 13:59:00,1.41819,1.4182,1.41801,1.41808,285700000.0
2007-06-11 14:00:00,1.41819,1.41846,1.41813,1.41813,476500001.0
2007-06-11 14:01:00,1.41831,1.41877,1.41824,1.41865,204800000.0
2007-06-11 14:02:00,1.41903,1.41903,1.41869,1.41889,313600000.0
2007-06-11 14:03:00,1.41908,1.41922,1.41876,1.41899,450200001.0
2007-06-11 14:04:00,1.41887,1.41921,1.4188,1.41902,321800000.0
2007-06-11 14:05:00,1.4189,1.41909,1.41863,1.41881,438800003.0
2007-06-11 14:06:00,1.41894,1.41911,1.41886,1.41911,501400001.0
2007-06-11 14:07:00,1.41918,1.41932,1.41886,1.4189,430800000.0
2007-06-11 14:08:00,1.41891,1.41896,1.4187,1.41881,279000001.0
2007-06-11 14:09:00,1.41863,1.41882,1.41858,1.41882,321400002.0
2007-06-11 14:10:00,1.41873,1.41902,1.41872,1.41899,197400000.0
2007-06-11 14:11:00,1.41897,1.41906,1.41893,1.41906,253500000.0
2007-06-11 14:12:00,1.41901,1.41907,1.41873,1.41884,459000000.0
2007-06-11 14:13:00,1.41883,1.41883,1.4185,1.41857,453100000.0
2007-06-11 14:14:00,1.41846,1.41875,1.4183,1.41836,435500000.0
2007-06-11 14:15:00,1.41833,1.41845,1.41821,1.41837,286200000.0
2007-06-11 14:16:00,1.41837,1.41839,1.41815,1.41824,155200000.0
2007-06-11 14:17:00,1.41818,1.41836,1.41818,1.41823,148100001.0
2007-06-11 14:18:00,1.4183,1.4185,1.41825,1.41849,251100002.0
2007-06-11 14:19:00,1.4184,1.4184,1.41791,1.41802,425300001.0
2007-06-11 14:20:00,1.41813,1.41844,1.41807,1.41829,245200001.0
2007-06-11 14:21:00,1.4183,1.41843,1.41796,1.41796,370200000.0
2007-06-11 14:22:00,1.41792,1.41796,1.41762,1.41762,457800000.0
2007-06-11 14:23:00,1.41767,1.41784,1.41762,1.41784,575800004.0
2007-06-11 14:24:00,1.41771,1.41786,1.41762,1.41769,342400002.0
2007-06-11 14:25:00,1.41766,1.41794,1.4176,1.41779,313000000.0
2007-06-11 14:26:00,1.41788,1.41829,1.41788,1.41788,384400001.0
2007-06-11 14:27:00,1.41803,1.41817,1.41798,1.41803,194200000.0
2007-06-11 14:28:00,1.41801,1.4183,1.4178,1.41794,591800000.0
2007-06-11 14:29:00,1.41795,1.41799,1.41772,1.41787,543900002.0
2007-06-11 14:30:00,1.41778,1.41778,1.4167,1.41708,560600001.0
2007-06-11 14:31:00,1.41715,1.41724,1.41703,1.41717,430400002.0
2007-06-11 14:32:00,1.41722,1.41752,1.41722,1.41737,317600001.0
2007-06-11 14:33:00,1.41725,1.41737,1.4169,1.41702,235300001.0
2007-06-11 14:34:00,1.41688,1.417,1.41688,1.41692,104600001.0
2007-06-11 14:35:00,1.4169,1.41695,1.41674,1.41693,280900000.0
2007-06-11 14:36:00,1.41687,1.41687,1.41656,1.41656,227700000.0
2007-06-11 14:37:00,1.41663,1.41674,1.41654,1.41674,280700000.0
2007-06-11 14:38:00,1.41676,1.41679,1.41671,1.41676,130400000.0
2007-06-11 14:39:00,1.41668,1.41681,1.41655,1.41665,188100000.0
2007-06-11 14:40:00,1.41673,1.41692,1.41654,1.41669,307600001.0
2007-06-11 14:41:00,1.41671,1.41671,1.41624,1.41624,358600001.0
2007-06-11 14:42:00,1.4163,1.41638,1.4162,1.41628,135800002.0
2007-06-11 14:43:00,1.41638,1.41647,1.4163,1.41638,111400000.0
2007-06-11 14:44:00,1.41639,1.4165,1.41615,1.41638,441300000.0
2007-06-11 14:45:00,1.41638,1.41647,1.41629,1.41643,384700001.0
2007-06-11 14:46:00,1.41641,1.41649,1.41627,1.4164,387100001.0
2007-06-11 14:47:00,1.41636,1.41636,1.41603,1.41615,241500000.0
2007-06-11 14:48:00,1.41604,1.41624,1.4159,1.41605,400700000.0
2007-06-11 14:49:00,1.41599,1.41602,1.41589,1.41602,160800001.0
2007-06-11 14:50:00,1.41602,1.41628,1.41597,1.41614,289700001.0
2007-06-11 14:51:00,1.41608,1.41617,1.41586,1.41603,200600001.0
2007-06-11 14:52:00,1.41606,1.41612,1.41579,1.41586,299200001.0
2007-06-11 14:53:00,1.41595,1.4161,1.41575,1.41584,461600001.0
2007-06-11 14:54:00,1.41574,1.41592,1.41565,1.41592,151900000.0
2007-06-11 14:55:00,1.41584,1.41605,1.41572,1.41604,237400000.0
2007-06-11 14:56:00,1.41617,1.41642,1.41611,1.41621,395400001.0
2007-06-11 14:57:00,1.41623,1.41645,1.41618,1.41628,359200000.0
2007-06-11 14:58:00,1.41633,1.4164,1.41582,1.41585,310600000.0
2007-06-11 14:59:00,1.41569,1.41569,1.41517,1.41525,297200000.0
2007-06-11 15:00:00,1.41532,1.41563,1.41517,1.41525,750100001.0
2007-06-11 15:01:00,1.41509,1.41512,1.41463,1.41484,326600000.0
2007-06-11 15:02:00,1.41485,1.41514,1.41471,1.41487,537300002.0
2007-06-11 15:03:00,1.41483,1.41503,1.41472,1.41497,411800001.0
2007-06-11 15:04:00,1.41495,1.41525,1.41495,1.41512,395800000.0
2007-06-11 15:05:00,1.41502,1.41527,1.41433,1.41445,431100002.0
2007-06-11 15:06:00,1.41454,1.41505,1.41451,1.41493,292900000.0
2007-06-11 15:07:00,1.41496,1.41509,1.41475,1.415,433800000.0
2007-06-11 15:08:00,1.41513,1.41538,1.41504,1.41517,514500005.0
2007-06-11 15:09:00,1.41506,1.41538,1.41504,1.41516,486400001.0
2007-06-11 15:10:00,1.41509,1.41518,1.41486,1.41491,527800003.0
2007-06-11 15:11:00,1.41493,1.4152,1.4149,1.41513,438800001.0
2007-06-11 15:12:00,1.41517,1.41532,1.41504,1.41517,365300001.0
2007-06-11 15:13:00,1.41514,1.41536,1.41514,1.41527,432200001.0
2007-06-11 15:14:00,1.41532,1.4154,1.41506,1.41524,466100000.0
2007-06-11 15:15:00,1.41518,1.41554,1.41518,1.41531,438400000.0
2007-06-11 15:16:00,1.41528,1.4156,1.41528,1.41537,470200001.0
2007-06-11 15:17:00,1.41539,1.41542,1.41518,1.41532,358400001.0
2007-06-11 15:18:00,1.41526,1.41543,1.41523,1.41525,272600001.0
2007-06-11 15:19:00,1.41527,1.41531,1.41509,1.4153,579600003.0
2007-06-11 15:20:00,1.41521,1.41521,1.41473,1.41481,452700000.0
2007-06-11 15:21:00,1.41481,1.41506,1.41477,1.41487,710300001.0
2007-06-11 15:22:00,1.41485,1.41496,1.41469,1.41487,490500001.0
2007-06-11 15:23:00,1.41488,1.41504,1.4148,1.41492,445000000.0
2007-06-11 15:24:00,1.41507,1.41507,1.41472,1.41493,635600002.0
2007-06-11 15:25:00,1.415,1.41518,1.4148,1.41495,580600001.0
2007-06-11 15:26:00,1.41494,1.41507,1.41477,1.41495,683000001.0
2007-06-11 15:27:00,1.41494,1.41522,1.41472,1.41489,584000002.0
2007-06-11 15:28:00,1.41505,1.4152,1.41482,1.41502,632200001.0
2007-06-11 15:29:00,1.41488,1.41499,1.41473,1.41483,576800001.0
2007-06-11 15:30:00,1.41479,1.41503,1.41468,1.41487,636700001.0
2007-06-11 15:31:00,1.41497,1.41525,1.41489,1.41502,512700001.0
2007-06-11 15:32:00,1.4151,1.41532,1.41506,1.41514,516300001.0
2007-06-11 15:33:00,1.41517,1.41535,1.41507,1.41515,475300000.0
2007-06-11 15:34:00,1.41524,1.41556,1.41521,1.41552,398900000.0
2007-06-11 15:35:00,1.41535,1.41562,1.4151,1.41511,592300000.0
2007-06-11 15:36:00,1.41526,1.41548,1.41521,1.41525,435800000.0
2007-06-11 15:37:00,1.41541,1.41555,1.41529,1.41545,301900000.0
2007-06-11 15:38:00,1.41547,1.41565,1.41543,1.41561,416200002.0
2007-06-11 15:39:00,1.41568,1.41586,1.41561,1.41583,413600001.0
2007-06-11 15:40:00,1.41585,1.41608,1.4158,1.41598,426400001.0
2007-06-11 15:41:00,1.41603,1.41612,1.41578,1.41611,289700000.0
2007-06-11 15:42:00,1.41599,1.41599,1.41585,1.41595,206200000.0
2007-06-11 15:43:00,1.41574,1.4159,1.4156,1.41571,446700002.0
2007-06-11 15:44:00,1.41562,1.41566,1.41542,1.41549,329300000.0
2007-06-11 15:45:00,1.4156,1.4156,1.41526,1.41548,635700002.0
2007-06-11 15:46:00,1.41532,1.41542,1.41508,1.41517,477100000.0
2007-06-11 15:47:00,1.41522,1.4153,1.41509,1.41517,230100001.0
2007-06-11 15:48:00,1.41519,1.41546,1.41507,1.41529,207200000.0
2007-06-11 15:49:00,1.4154,1.41558,1.41523,1.4154,359100001.0
2007-06-11 15:50:00,1.4154,1.41559,1.41531,1.41551,415400001.0
2007-06-11 15:51:00,1.41547,1.41582,1.41542,1.4156,554600004.0
2007-06-11 15:52:00,1.4156,1.41606,1.41538,1.41581,329900001.0
2007-06-11 15:53:00,1.41582,1.416,1.4155,1.4155,413900000.0
2007-06-11 15:54:00,1.41547,1.4157,1.41538,1.41564,390800000.0
2007-06-11 15:55:00,1.41558,1.41571,1.41544,1.4156,413400002.0
2007-06-11 15:56:00,1.41564,1.41577,1.41551,1.4157,383400004.0
2007-06-11 15:57:00,1.41558,1.4157,1.41543,1.41555,345900000.0
2007-06-11 15:58:00,1.41556,1.41577,1.41539,1.41575,471400002.0
2007-06-11 15:59:00,1.41577,1.41603,1.41564,1.41593,542700002.0
2007-06-11 16:00:00,1.41577,1.41602,1.41545,1.41586,441600001.0
2007-06-11 16:01:00,1.41596,1.41627,1.41594,1.41615,479900001.0
2007-06-11 16:02:00,1.4161,1.41636,1.41595,1.41619,517100001.0
2007-06-11 16:03:00,1.41613,1.41654,1.41613,1.41634,470600002.0
2007-06-11 16:04:00,1.41634,1.41645,1.4162,1.41627,456000002.0
2007-06-11 16:05:00,1.41617,1.41645,1.41608,1.41611,382600001.0
2007-06-11 16:06:00,1.41628,1.41641,1.41617,1.41623,184300000.0
2007-06-11 16:07:00,1.41626,1.4164,1.41616,1.41636,212400000.0
2007-06-11 16:08:00,1.41624,1.41657,1.41623,1.41623,167600000.0
2007-06-11 16:09:00,1.41629,1.41669,1.41619,1.41658,378400001.0
2007-06-11 16:10:00,1.4165,1.41681,1.41647,1.4167,443100002.0
2007-06-11 16:11:00,1.41651,1.4166,1.41615,1.41633,555300001.0
2007-06-11 16:12:00,1.4162,1.41626,1.4159,1.41609,507900002.0
2007-06-11 16:13:00,1.41607,1.41608,1.41589,1.416,478800000.0
2007-06-11 16:14:00,1.41576,1.41623,1.41572,1.41579,586200000.0
2007-06-11 16:15:00,1.41557,1.41585,1.41543,1.41543,705400002.0
2007-06-11 16:16:00,1.41535,1.41562,1.41522,1.4154,472500000.0
2007-06-11 16:17:00,1.41545,1.41549,1.41514,1.41526,548000002.0
2007-06-11 16:18:00,1.41514,1.41546,1.41506,1.41522,803400001.0
2007-06-11 16:19:00,1.41515,1.41526,1.41496,1.41512,714600001.0
2007-06-11 16:20:00,1.4151,1.41541,1.41498,1.41501,667600000.0
2007-06-11 16:21:00,1.41503,1.41514,1.41484,1.41509,562300002.0
2007-06-11 16:22:00,1.41517,1.41524,1.4149,1.4151,468000000.0
2007-06-11 16:23:00,1.41507,1.41523,1.41492,1.41498,466300001.0
2007-06-11 16:24:00,1.41505,1.41539,1.41505,1.41525,570600002.0
2007-06-11 16:25:00,1.41513,1.4154,1.41511,1.41533,610200002.0
2007-06-11 16:26:00,1.41517,1.41527,1.41493,1.4151,484200001.0
2007-06-11 16:27:00,1.4152,1.41553,1.41511,1.41551,414300001.0
2007-06-11 16:28:00,1.41548,1.41573,1.41526,1.41539,624200000.0
2007-06-11 16:29:00,1.41547,1.41564,1.41538,1.41553,440900000.0
2007-06-11 16:30:00,1.41555,1.41579,1.41543,1.41569,501800000.0
2007-06-11 16:31:00,1.41554,1.41578,1.41552,1.41554,346400000.0
2007-06-11 16:32:00,1.41563,1.41618,1.41556,1.41602,613700003.0
2007-06-11 16:33:00,1.41617,1.41636,1.41611,1.41623,512300000.0
2007-06-11 16:34:00,1.41651,1.41672,1.41644,1.41647,442900000.0
2007-06-11 16:35:00,1.41638,1.41653,1.41632,1.41642,463000000.0
2007-06-11 16:36:00,1.41644,1.41685,1.41644,1.41685,548900001.0
2007-06-11 16:37:00,1.417,1.41712,1.41669,1.41677,583400001.0
2007-06-11 16:38:00,1.41695,1.41719,1.41653,1.41668,541700000.0
2007-06-11 16:39:00,1.41661,1.41692,1.41646,1.41672,570800000.0
2007-06-11 16:40:00,1.41682,1.41716,1.41682,1.41686,358500000.0
2007-06-11 16:41:00,1.41685,1.41694,1.41663,1.4167,490500002.0
2007-06-11 16:42:00,1.41657,1.41677,1.41643,1.41644,403000001.0
2007-06-11 16:43:00,1.41661,1.41686,1.41647,1.41669,503000001.0
2007-06-11 16:44:00,1.41678,1.41732,1.41676,1.41708,479400001.0
2007-06-11 16:45:00,1.41703,1.41705,1.41672,1.41689,469400001.0
2007-06-11 16:46:00,1.41684,1.41685,1.41651,1.41657,327200000.0
2007-06-11 16:47:00,1.41647,1.41647,1.41609,1.41623,600300004.0
2007-06-11 16:48:00,1.41626,1.41652,1.416,1.416,513500001.0
2007-06-11 16:49:00,1.41594,1.41616,1.41582,1.41592,498500001.0
2007-06-11 16:50:00,1.41587,1.41617,1.41586,1.41589,479000002.0
2007-06-11 16:51:00,1.41581,1.41588,1.4152,1.4155,381600001.0
2007-06-11 16:52:00,1.4155,1.41576,1.4155,1.41565,250600001.0
2007-06-11 16:53:00,1.41564,1.41568,1.41537,1.41558,601700000.0
2007-06-11 16:54:00,1.41554,1.41572,1.41537,1.41538,475400002.0
2007-06-11 16:55:00,1.41526,1.41529,1.41484,1.41526,533300000.0
2007-06-11 16:56:00,1.41546,1.41546,1.41521,1.41539,218000001.0
2007-06-11 16:57:00,1.41548,1.4157,1.4154,1.41551,553900002.0
2007-06-11 16:58:00,1.41577,1.41632,1.41577,1.41613,524500000.0
2007-06-11 16:59:00,1.41629,1.41709,1.41629,1.4168,474900000.0
2007-06-11 17:00:00,1.41675,1.41699,1.41637,1.41638,818500000.0
2007-06-11 17:01:00,1.41643,1.41663,1.41618,1.41641,466100001.0
2007-06-11 17:02:00,1.41652,1.41679,1.41646,1.41667,401400002.0
2007-06-11 17:03:00,1.41662,1.41679,1.41638,1.41662,559800001.0
2007-06-11 17:04:00,1.41647,1.41686,1.41632,1.41682,527600000.0
2007-06-11 17:05:00,1.41697,1.41716,1.41671,1.41685,468300000.0
2007-06-11 17:06:00,1.41678,1.41706,1.41673,1.41678,409800003.0
2007-06-11 17:07:00,1.41681,1.41705,1.41676,1.41683,328800001.0
2007-06-11 17:08:00,1.41675,1.41675,1.41643,1.41649,449500002.0
2007-06-11 17:09:00,1.41677,1.41682,1.41646,1.41668,543300000.0
2007-06-11 17:10:00,1.41681,1.41707,1.41673,1.41692,410200000.0
2007-06-11 17:11:00,1.417,1.41718,1.41691,1.4171,480600000.0
2007-06-11 17:12:00,1.41698,1.41716,1.41689,1.417,490300000.0
2007-06-11 17:13:00,1.41705,1.41712,1.41681,1.41706,295400001.0
2007-06-11 17:14:00,1.41713,1.41715,1.4169,1.41704,570100000.0
2007-06-11 17:15:00,1.41696,1.41715,1.4167,1.41691,565200002.0
2007-06-11 17:16:00,1.41666,1.41688,1.41655,1.41674,420100000.0
2007-06-11 17:17:00,1.41667,1.41672,1.41637,1.41642,394100000.0
2007-06-11 17:18:00,1.41645,1.41652,1.41615,1.41652,625700002.0
2007-06-11 17:19:00,1.41653,1.41657,1.41628,1.41657,294700001.0
2007-06-11 17:20:00,1.41655,1.41667,1.41639,1.41661,405500000.0
2007-06-11 17:21:00,1.41656,1.41702,1.41656,1.41702,430800001.0
2007-06-11 17:22:00,1.41706,1.41738,1.41695,1.41727,523200001.0
2007-06-11 17:23:00,1.41741,1.41769,1.41728,1.41747,567300000.0
2007-06-11 17:24:00,1.41757,1.41774,1.41743,1.41743,446600000.0
2007-06-11 17:25:00,1.41737,1.41742,1.41705,1.41718,408000000.0
2007-06-11 17:26:00,1.41722,1.41752,1.41713,1.41752,584400004.0
2007-06-11 17:27:00,1.4173,1.41778,1.4173,1.41742,481600002.0
2007-06-11 17:28:00,1.41771,1.41813,1.41771,1.41778,511600000.0
2007-06-11 17:29:00,1.41783,1.41825,1.41776,1.41799,644100001.0
2007-06-11 17:30:00,1.41792,1.41805,1.41755,1.4176,574200001.0
2007-06-11 17:31:00,1.41749,1.41749,1.41717,1.41743,632500003.0
2007-06-11 17:32:00,1.41758,1.41773,1.41746,1.41756,481000002.0
2007-06-11 17:33:00,1.41747,1.41753,1.41727,1.41739,506800001.0
2007-06-11 17:34:00,1.41742,1.41749,1.41722,1.41747,408600000.0
2007-06-11 17:35:00,1.41726,1.41737,1.41714,1.4173,422700001.0
2007-06-11 17:36:00,1.41723,1.41742,1.41711,1.41716,461500000.0
2007-06-11 17:37:00,1.4172,1.41741,1.41711,1.41728,350200001.0
2007-06-11 17:38:00,1.41723,1.41732,1.41711,1.41718,439900000.0
2007-06-11 17:39:00,1.41723,1.41731,1.4171,1.41714,573100003.0
2007-06-11 17:40:00,1.41713,1.4172,1.41686,1.41718,323200001.0
2007-06-11 17:41:00,1.41714,1.41739,1.41712,1.4172,369300000.0
2007-06-11 17:42:00,1.41725,1.41735,1.41697,1.41729,313200001.0
2007-06-11 17:43:00,1.4173,1.41744,1.41716,1.4172,444200001.0
2007-06-11 17:44:00,1.4172,1.41743,1.41713,1.41733,369300000.0
2007-06-11 17:45:00,1.4173,1.41756,1.41726,1.4175,645700003.0
2007-06-11 17:46:00,1.41751,1.41757,1.41735,1.4175,598600000.0
2007-06-11 17:47:00,1.4175,1.41766,1.41736,1.41753,442700002.0
2007-06-11 17:48:00,1.41754,1.41758,1.41734,1.41739,411700001.0
2007-06-11 17:49:00,1.41733,1.41744,1.41724,1.41732,405300000.0
2007-06-11 17:50:00,1.41738,1.41744,1.41709,1.41736,506400002.0
2007-06-11 17:51:00,1.41727,1.41729,1.41688,1.41688,479600001.0
2007-06-11 17:52:00,1.41697,1.41723,1.41691,1.41715,533000002.0
2007-06-11 17:53:00,1.41738,1.41757,1.41723,1.41728,547400003.0
2007-06-11 17:54:00,1.41726,1.41733,1.4171,1.41718,390900001.0
2007-06-11 17:55:00,1.41725,1.41755,1.41717,1.41754,454600000.0
2007-06-11 17:56:00,1.41768,1.41773,1.41741,1.4176,431300000.0
2007-06-11 17:57:00,1.41768,1.41787,1.41756,1.41772,639500001.0
2007-06-11 17:58:00,1.41733,1.41752,1.41713,1.41744,688700001.0
2007-06-11 17:59:00,1.41751,1.41782,1.41751,1.41771,274500002.0
2007-06-11 18:00:00,1.41768,1.41768,1.41716,1.41748,675200002.0
2007-06-11 18:01:00,1.41739,1.41764,1.41727,1.41746,768100002.0
2007-06-11 18:02:00,1.41735,1.41755,1.41728,1.41747,640000002.0
2007-06-11 18:03:00,1.41749,1.41756,1.41737,1.41739,359400001.0
2007-06-11 18:04:00,1.41739,1.41755,1.41721,1.41743,577200000.0
2007-06-11 18:05:00,1.41772,1.41772,1.41743,1.41752,562000001.0
2007-06-11 18:06:00,1.4174,1.41759,1.41736,1.41739,345100000.0
2007-06-11 18:07:00,1.41742,1.41764,1.41731,1.41746,608100000.0
2007-06-11 18:08:00,1.4176,1.41771,1.41734,1.41743,518200001.0
2007-06-11 18:09:00,1.41751,1.41755,1.4173,1.41742,444800000.0
2007-06-11 18:10:00,1.41758,1.41758,1.41715,1.4175,553500000.0
2007-06-11 18:11:00,1.41741,1.41768,1.41736,1.41758,342400000.0
2007-06-11 18:12:00,1.41762,1.41778,1.41755,1.41756,436300000.0
2007-06-11 18:13:00,1.41745,1.41745,1.41725,1.41732,281400000.0
2007-06-11 18:14:00,1.41735,1.41735,1.4171,1.41722,509800001.0
2007-06-11 18:15:00,1.41715,1.41763,1.41715,1.41732,474900000.0
2007-06-11 18:16:00,1.41743,1.41764,1.4174,1.41748,322600005.0
2007-06-11 18:17:00,1.41728,1.41752,1.41719,1.41728,439200000.0
2007-06-11 18:18:00,1.41724,1.41724,1.41701,1.41702,429000000.0
2007-06-11 18:19:00,1.41698,1.41731,1.41698,1.41731,394300001.0
2007-06-11 18:20:00,1.4174,1.41762,1.41738,1.41742,470100001.0
2007-06-11 18:21:00,1.41747,1.41774,1.41744,1.41744,399900000.0
2007-06-11 18:22:00,1.41748,1.41756,1.41733,1.41751,380000000.0
2007-06-11 18:23:00,1.41741,1.41758,1.41734,1.41751,394600002.0
2007-06-11 18:24:00,1.41721,1.41742,1.41717,1.41736,297100003.0
2007-06-11 18:25:00,1.41748,1.41775,1.41748,1.41768,374100000.0
2007-06-11 18:26:00,1.41773,1.4179,1.41769,1.41787,281800000.0
2007-06-11 18:27:00,1.41786,1.41786,1.41766,1.41779,395700000.0
2007-06-11 18:28:00,1.41772,1.41785,1.41741,1.41746,376400001.0
2007-06-11 18:29:00,1.41724,1.41757,1.41713,1.41735,609200000.0
2007-06-11 18:30:00,1.41762,1.41762,1.4173,1.41746,462600001.0
2007-06-11 18:31:00,1.41744,1.41757,1.41725,1.41745,450400000.0
2007-06-11 18:32:00,1.41738,1.41762,1.4173,1.41741,348900000.0
2007-06-11 18:33:00,1.41752,1.41763,1.41745,1.41751,614000002.0
2007-06-11 18:34:00,1.41765,1.41771,1.41753,1.41771,385100001.0
2007-06-11 18:35:00,1.41756,1.41785,1.41746,1.41778,379600000.0
2007-06-11 18:36:00,1.41779,1.41779,1.4175,1.41759,475700001.0
2007-06-11 18:37:00,1.41757,1.41772,1.41743,1.41756,398000000.0
2007-06-11 18:38:00,1.4173,1.41739,1.41718,1.41733,300200000.0
2007-06-11 18:39:00,1.41726,1.41743,1.41722,1.4173,280700002.0
2007-06-11 18:40:00,1.41736,1.41762,1.41726,1.41731,483300001.0
2007-06-11 18:41:00,1.41726,1.41738,1.41707,1.4171,191500000.0
2007-06-11 18:42:00,1.41713,1.41723,1.41692,1.41694,582600002.0
2007-06-11 18:43:00,1.4169,1.41706,1.41682,1.41701,527900002.0
2007-06-11 18:44:00,1.41705,1.41724,1.41692,1.417,399200000.0
2007-06-11 18:45:00,1.41702,1.41709,1.41678,1.41678,326200000.0
2007-06-11 18:46:00,1.4169,1.41725,1.41687,1.41699,625300002.0
2007-06-11 18:47:00,1.41696,1.41717,1.41688,1.41692,468800000.0
2007-06-11 18:48:00,1.41687,1.41719,1.41683,1.41695,615400002.0
2007-06-11 18:49:00,1.41689,1.41711,1.41686,1.41701,326200000.0
2007-06-11 18:50:00,1.41702,1.41702,1.41674,1.41685,310700000.0
2007-06-11 18:51:00,1.41681,1.41704,1.41681,1.41704,226600000.0
2007-06-11 18:52:00,1.41709,1.4172,1.41694,1.41717,339000000.0
2007-06-11 18:53:00,1.41714,1.41733,1.41693,1.41714,553700000.0
2007-06-11 18:54:00,1.41722,1.41722,1.41689,1.41689,599900001.0
2007-06-11 18:55:00,1.41722,1.4173,1.41693,1.4171,613600001.0
2007-06-11 18:56:00,1.41694,1.41704,1.41683,1.41693,626700002.0
2007-06-11 18:57:00,1.41691,1.41721,1.41687,1.41716,670800002.0
2007-06-11 18:58:00,1.41722,1.41747,1.41718,1.4174,360800001.0
2007-06-11 18:59:00,1.4174,1.41755,1.41728,1.41747,448000002.0
2007-06-11 19:00:00,1.41734,1.41761,1.41714,1.41714,404800001.0
2007-06-11 19:01:00,1.41709,1.41759,1.41709,1.41737,459300000.0
2007-06-11 19:02:00,1.4174,1.41746,1.41699,1.41719,474800000.0
2007-06-11 19:03:00,1.41718,1.41734,1.41699,1.41715,551300000.0
2007-06-11 19:04:00,1.41722,1.41733,1.41703,1.41726,579900001.0
2007-06-11 19:05:00,1.41717,1.41727,1.41702,1.41714,680200002.0
2007-06-11 19:06:00,1.41717,1.41741,1.41703,1.41725,531500002.0
2007-06-11 19:07:00,1.41705,1.41723,1.41683,1.41683,539000001.0
2007-06-11 19:08:00,1.41669,1.41708,1.4166,1.41694,559300000.0
2007-06-11 19:09:00,1.41711,1.41725,1.41693,1.4172,530200001.0
2007-06-11 19:10:00,1.41703,1.41718,1.41698,1.41705,504500004.0
2007-06-11 19:11:00,1.41694,1.41708,1.41676,1.41677,373200002.0
2007-06-11 19:12:00,1.41681,1.41701,1.41673,1.41701,619900000.0
2007-06-11 19:13:00,1.41683,1.41698,1.41654,1.41671,796400002.0
2007-06-11 19:14:00,1.41666,1.41696,1.41662,1.41674,597500002.0
2007-06-11 19:15:00,1.41661,1.4168,1.41654,1.41656,439700000.0
2007-06-11 19:16:00,1.41646,1.4168,1.41634,1.41652,317300001.0
2007-06-11 19:17:00,1.41656,1.41687,1.4165,1.41655,437500000.0
2007-06-11 19:18:00,1.41656,1.41681,1.41639,1.41648,541500001.0
2007-06-11 19:19:00,1.41641,1.41667,1.41637,1.41639,400400001.0
2007-06-11 19:20:00,1.41657,1.41666,1.41639,1.41656,576300003.0
2007-06-11 19:21:00,1.41651,1.41663,1.41638,1.41653,302300000.0
2007-06-11 19:22:00,1.41649,1.41661,1.41629,1.41632,350600002.0
2007-06-11 19:23:00,1.41633,1.41646,1.41611,1.41614,406900001.0
2007-06-11 19:24:00,1.41611,1.41617,1.41598,1.41604,596500001.0
2007-06-11 19:25:00,1.41604,1.41625,1.41602,1.41619,713700003.0
2007-06-11 19:26:00,1.4162,1.41625,1.41614,1.41619,212000001.0
2007-06-11 19:27:00,1.41614,1.41627,1.41601,1.41609,263500000.0
2007-06-11 19:28:00,1.41594,1.41616,1.41584,1.41601,257000001.0
2007-06-11 19:29:00,1.41595,1.416,1.41575,1.41589,494500002.0
2007-06-11 19:30:00,1.41599,1.41629,1.41596,1.41606,400900000.0
2007-06-11 19:31:00,1.4161,1.41615,1.41592,1.41604,517400000.0
2007-06-11 19:32:00,1.41609,1.41622,1.41594,1.41619,358300001.0
2007-06-11 19:33:00,1.41622,1.41622,1.41594,1.41599,329800002.0
2007-06-11 19:34:00,1.416,1.41624,1.41596,1.41624,586200000.0
2007-06-11 19:35:00,1.41618,1.41639,1.41608,1.41616,436900002.0
2007-06-11 19:36:00,1.4161,1.41627,1.41607,1.4161,269200000.0
2007-06-11 19:37:00,1.41617,1.41624,1.41607,1.41617,351200000.0
2007-06-11 19:38:00,1.41577,1.41615,1.4157,1.41578,541100003.0
2007-06-11 19:39:00,1.41569,1.41608,1.41569,1.41592,280400001.0
2007-06-11 19:40:00,1.41609,1.41614,1.4159,1.41598,315000000.0
2007-06-11 19:41:00,1.41622,1.4164,1.41619,1.4162,196300000.0
2007-06-11 19:42:00,1.4162,1.4164,1.41617,1.41625,248400000.0
2007-06-11 19:43:00,1.41625,1.41645,1.41625,1.41645,272200002.0
2007-06-11 19:44:00,1.41645,1.41652,1.41629,1.41633,284700001.0
2007-06-11 19:45:00,1.41637,1.41647,1.41635,1.41635,100800000.0
2007-06-11 19:46:00,1.41642,1.41652,1.41634,1.41639,230300000.0
2007-06-11 19:47:00,1.4164,1.41659,1.4163,1.4163,446800000.0
2007-06-11 19:48:00,1.41634,1.41657,1.41622,1.41657,268700001.0
2007-06-11 19:49:00,1.41661,1.41663,1.41623,1.41645,544100002.0
2007-06-11 19:50:00,1.41646,1.4167,1.41638,1.41658,471200000.0
2007-06-11 19:51:00,1.41657,1.41669,1.41653,1.4166,390000001.0
2007-06-11 19:52:00,1.4165,1.41664,1.41639,1.41647,481900001.0
2007-06-11 19:53:00,1.41657,1.41668,1.41628,1.41652,641600003.0
2007-06-11 19:54:00,1.4167,1.41671,1.41648,1.41651,261500000.0
2007-06-11 19:55:00,1.41665,1.41679,1.41658,1.41658,382800000.0
2007-06-11 19:56:00,1.41636,1.41663,1.41625,1.41647,468000000.0
2007-06-11 19:57:00,1.41647,1.4165,1.41626,1.41637,261600001.0
2007-06-11 19:58:00,1.41641,1.41664,1.41629,1.41648,522400001.0
2007-06-11 19:59:00,1.41665,1.41694,1.41659,1.41687,404000001.0
2007-06-11 20:00:00,1.41694,1.41709,1.41672,1.41672,459200001.0
2007-06-11 20:01:00,1.41684,1.41695,1.41672,1.41688,677800003.0
2007-06-11 20:02:00,1.4169,1.41715,1.41677,1.41687,564000000.0
2007-06-11 20:03:00,1.41683,1.417,1.4167,1.4168,689100000.0
2007-06-11 20:04:00,1.41681,1.41697,1.41675,1.41689,406000000.0
2007-06-11 20:05:00,1.41687,1.41705,1.41675,1.41676,360900000.0
2007-06-11 20:06:00,1.41689,1.41719,1.41669,1.41694,517400001.0
2007-06-11 20:07:00,1.41698,1.41709,1.41689,1.41701,411200001.0
2007-06-11 20:08:00,1.41699,1.41703,1.41669,1.41695,622100002.0
2007-06-11 20:09:00,1.41685,1.41698,1.41664,1.41668,577900002.0
2007-06-11 20:10:00,1.41665,1.41684,1.41653,1.41678,636300000.0
2007-06-11 20:11:00,1.41661,1.41669,1.41633,1.41636,738700003.0
2007-06-11 20:12:00,1.41642,1.41665,1.41627,1.41642,667500003.0
2007-06-11 20:13:00,1.41647,1.41659,1.41633,1.41634,366900000.0
2007-06-11 20:14:00,1.41636,1.41658,1.41617,1.41617,323300000.0
2007-06-11 20:15:00,1.41618,1.41624,1.41607,1.41621,371900000.0
2007-06-11 20:16:00,1.41616,1.41633,1.41591,1.41608,205100000.0
2007-06-11 20:17:00,1.41609,1.41621,1.4159,1.4159,336800000.0
2007-06-11 20:18:00,1.41594,1.41604,1.41578,1.41589,605600004.0
2007-06-11 20:19:00,1.41604,1.41629,1.41588,1.41594,417600001.0
2007-06-11 20:20:00,1.41599,1.41599,1.41579,1.41594,418700000.0
2007-06-11 20:21:00,1.41612,1.4162,1.41588,1.41588,42200000.0
2007-06-11 20:22:00,1.41608,1.41626,1.41598,1.41615,261500002.0
2007-06-11 20:23:00,1.41617,1.41629,1.41607,1.41615,355400000.0
2007-06-11 20:24:00,1.41616,1.41639,1.41614,1.41618,256400001.0
2007-06-11 20:25:00,1.41618,1.41635,1.41616,1.41631,332200003.0
2007-06-11 20:26:00,1.41631,1.41654,1.41629,1.41637,355200000.0
2007-06-11 20:27:00,1.41644,1.41662,1.41638,1.41658,478600001.0
2007-06-11 20:28:00,1.41671,1.41693,1.41669,1.41676,297400000.0
2007-06-11 20:29:00,1.4168,1.41686,1.4166,1.41673,532600000.0
2007-06-11 20:30:00,1.41659,1.41693,1.41659,1.41674,271800000.0
2007-06-11 20:31:00,1.4167,1.41691,1.41665,1.41666,266400001.0
2007-06-11 20:32:00,1.41665,1.41669,1.41647,1.4166,150500000.0
2007-06-11 20:33:00,1.41641,1.41664,1.41633,1.41645,287100000.0
2007-06-11 20:34:00,1.41654,1.41654,1.41621,1.41626,323500000.0
2007-06-11 20:35:00,1.4162,1.41634,1.41615,1.4163,263500000.0
2007-06-11 20:36:00,1.4164,1.41656,1.41623,1.41641,406000000.0
2007-06-11 20:38:00,1.4162,1.41638,1.41618,1.41625,341200002.0
2007-06-11 20:39:00,1.41636,1.41651,1.41622,1.4164,459300000.0
2007-06-11 20:40:00,1.41638,1.41646,1.41618,1.41633,307200000.0
2007-06-11 20:41:00,1.41632,1.41635,1.41608,1.41619,469900000.0
2007-06-11 20:42:00,1.41619,1.4164,1.41617,1.41633,236300000.0
2007-06-11 20:43:00,1.41644,1.41653,1.41631,1.41641,240000000.0
2007-06-11 20:44:00,1.41638,1.41654,1.41617,1.41645,230200000.0
2007-06-11 20:45:00,1.41619,1.41637,1.41616,1.41632,516200002.0
2007-06-11 20:46:00,1.41635,1.41647,1.41621,1.41642,255800001.0
2007-06-11 20:47:00,1.41652,1.41652,1.41629,1.41635,281100000.0
2007-06-11 20:48:00,1.41639,1.41651,1.41636,1.4164,371000004.0
2007-06-11 20:49:00,1.41642,1.41666,1.41633,1.41666,478100003.0
2007-06-11 20:50:00,1.41656,1.41671,1.41656,1.41661,223900000.0
2007-06-11 20:51:00,1.41663,1.41681,1.41657,1.41678,264900001.0
2007-06-11 20:52:00,1.41675,1.41679,1.41652,1.41679,199900000.0
2007-06-11 20:53:00,1.41682,1.41687,1.41667,1.4168,257700001.0
2007-06-11 20:54:00,1.41682,1.41697,1.41672,1.41693,117000000.0
2007-06-11 20:55:00,1.41688,1.41698,1.41671,1.41672,293400000.0
2007-06-11 20:56:00,1.41666,1.41676,1.41654,1.41676,157800000.0
2007-06-11 20:57:00,1.41677,1.41695,1.41664,1.41676,411300003.0
2007-06-11 20:58:00,1.41677,1.41677,1.41657,1.4166,279100001.0
2007-06-11 20:59:00,1.41681,1.41686,1.41674,1.41679,114200001.0
2007-06-11 21:00:00,1.41671,1.41683,1.41664,1.41669,312400000.0
2007-06-11 21:01:00,1.41677,1.4169,1.41666,1.41685,230000000.0
2007-06-11 21:02:00,1.41694,1.41694,1.41678,1.41678,74700000.0
2007-06-11 21:03:00,1.41673,1.41684,1.41671,1.41684,57300001.0
2007-06-11 21:04:00,1.41665,1.41683,1.41651,1.41655,322500000.0
2007-06-11 21:05:00,1.41673,1.41685,1.41646,1.41651,523700003.0
2007-06-11 21:06:00,1.41647,1.41667,1.4164,1.4164,266600001.0
2007-06-11 21:07:00,1.41637,1.41653,1.41637,1.41647,248000001.0
2007-06-11 21:08:00,1.41642,1.41671,1.41636,1.41649,256000000.0
2007-06-11 21:09:00,1.41615,1.41629,1.41602,1.41602,24400000.0
2007-06-11 21:10:00,1.41652,1.41675,1.41643,1.4165,234000001.0
2007-06-11 21:11:00,1.41655,1.41665,1.4164,1.41642,43200000.0
2007-06-11 21:12:00,1.41657,1.41665,1.41642,1.41657,244400001.0
2007-06-11 21:13:00,1.41658,1.41666,1.41649,1.41658,201500000.0
2007-06-11 21:14:00,1.41667,1.41673,1.41658,1.41661,232300000.0
2007-06-11 21:15:00,1.41654,1.41666,1.4165,1.41663,303200001.0
2007-06-11 21:16:00,1.4167,1.41681,1.41661,1.41675,152000000.0
2007-06-11 21:17:00,1.41673,1.41679,1.4164,1.41652,233400000.0
2007-06-11 21:18:00,1.41641,1.41647,1.41625,1.41625,162400001.0
2007-06-11 21:19:00,1.4162,1.41626,1.41599,1.41626,150400000.0
2007-06-11 21:20:00,1.41596,1.41596,1.41584,1.41591,59200000.0
2007-06-11 21:21:00,1.41592,1.41615,1.41589,1.41589,110000000.0
2007-06-11 21:22:00,1.4157,1.4159,1.41566,1.41588,217000000.0
2007-06-11 21:23:00,1.41583,1.41583,1.41523,1.41523,55800000.0
2007-06-11 21:24:00,1.41517,1.41561,1.4151,1.41531,147700000.0
2007-06-11 21:25:00,1.4155,1.41559,1.41534,1.41544,238300000.0
2007-06-11 21:26:00,1.41554,1.41571,1.41553,1.4156,250700000.0
2007-06-11 21:27:00,1.41554,1.41561,1.41548,1.4155,137000000.0
2007-06-11 21:28:00,1.41572,1.41606,1.41572,1.41606,130600000.0
2007-06-11 21:29:00,1.41608,1.41636,1.41583,1.41611,267700000.0
2007-06-11 21:30:00,1.41612,1.41612,1.41569,1.41591,86600000.0
2007-06-11 21:31:00,1.4159,1.41596,1.41573,1.4159,349000000.0
2007-06-11 21:32:00,1.41594,1.41599,1.41584,1.41592,302900000.0
2007-06-11 21:33:00,1.41591,1.41591,1.41545,1.41552,394700001.0
2007-06-11 21:34:00,1.41571,1.4158,1.4156,1.41569,197100000.0
2007-06-11 21:35:00,1.41582,1.41594,1.41569,1.41582,342200001.0
2007-06-11 21:36:00,1.41568,1.41588,1.41555,1.41555,306800001.0
2007-06-11 21:37:00,1.41572,1.41598,1.41565,1.41583,256600000.0
2007-06-11 21:38:00,1.41581,1.41595,1.4157,1.41581,268100000.0
2007-06-11 21:39:00,1.41563,1.41583,1.41559,1.41571,352800003.0
2007-06-11 21:40:00,1.41576,1.41585,1.4156,1.4156,146900000.0
2007-06-11 21:41:00,1.41558,1.41571,1.41542,1.41554,214200001.0
2007-06-11 21:42:00,1.41552,1.41572,1.41551,1.41551,160400000.0
2007-06-11 21:43:00,1.41562,1.41576,1.41555,1.41561,249200001.0
2007-06-11 21:44:00,1.41552,1.41552,1.41511,1.41511,160300001.0
2007-06-11 21:45:00,1.41509,1.41555,1.41506,1.41549,337300000.0
2007-06-11 21:46:00,1.41557,1.41569,1.41536,1.41557,309800000.0
2007-06-11 21:47:00,1.4156,1.41568,1.41531,1.41533,223700001.0
2007-06-11 21:48:00,1.41532,1.41537,1.41518,1.41537,428400000.0
2007-06-11 21:49:00,1.41537,1.41558,1.4153,1.41551,298700001.0
2007-06-11 21:50:00,1.41531,1.41562,1.41513,1.41528,440000001.0
2007-06-11 21:51:00,1.41542,1.41559,1.41526,1.41548,556600001.0
2007-06-11 21:52:00,1.4155,1.41574,1.4154,1.4157,334800000.0
2007-06-11 21:53:00,1.4157,1.41577,1.41562,1.41567,80600000.0
2007-06-11 21:54:00,1.41555,1.41561,1.41539,1.41557,426700000.0
2007-06-11 21:55:00,1.41565,1.41575,1.41563,1.41566,152600001.0
2007-06-11 21:56:00,1.41572,1.41592,1.41572,1.4158,48100000.0
2007-06-11 21:57:00,1.41569,1.41581,1.41557,1.41559,278400000.0
2007-06-11 21:58:00,1.4156,1.41577,1.41557,1.41565,183500000.0
2007-06-11 21:59:00,1.4156,1.4156,1.41548,1.41553,234800001.0
2007-06-11 22:00:00,1.4157,1.41585,1.41566,1.41585,84900001.0
2007-06-11 22:01:00,1.41572,1.41593,1.41572,1.41593,167300000.0
2007-06-11 22:02:00,1.4159,1.41598,1.41585,1.41593,168300000.0
2007-06-11 22:03:00,1.41593,1.41609,1.41582,1.41582,134200000.0
2007-06-11 22:04:00,1.41577,1.41592,1.41567,1.41582,202200000.0
2007-06-11 22:05:00,1.41599,1.4161,1.41575,1.41598,191500000.0
2007-06-11 22:06:00,1.41588,1.41612,1.41583,1.41593,109600000.0
2007-06-11 22:07:00,1.41601,1.41613,1.41588,1.41589,248400003.0
2007-06-11 22:08:00,1.41588,1.41605,1.41585,1.41602,158000000.0
2007-06-11 22:09:00,1.41609,1.41638,1.41592,1.41592,288600000.0
2007-06-11 22:10:00,1.41588,1.41621,1.41585,1.41614,172400000.0
2007-06-11 22:11:00,1.4162,1.41635,1.41605,1.4161,310200002.0
2007-06-11 22:12:00,1.41627,1.4163,1.4161,1.41625,202600000.0
2007-06-11 22:13:00,1.41627,1.41647,1.41623,1.41627,182200000.0
2007-06-11 22:14:00,1.41621,1.4165,1.4161,1.41612,196300002.0
2007-06-11 22:15:00,1.4161,1.41624,1.41606,1.41611,82400000.0
2007-06-11 22:16:00,1.41613,1.41627,1.416,1.4161,95600000.0
2007-06-11 22:17:00,1.41613,1.41636,1.4161,1.4161,202300000.0
2007-06-11 22:18:00,1.41601,1.41629,1.41588,1.41606,124800000.0
2007-06-11 22:19:00,1.41604,1.4165,1.41604,1.41622,245800001.0
2007-06-11 22:20:00,1.41628,1.41638,1.41618,1.41628,133400000.0
2007-06-11 22:21:00,1.41628,1.41633,1.41611,1.41613,154500000.0
2007-06-11 22:22:00,1.4161,1.41629,1.41609,1.41616,160700000.0
2007-06-11 22:23:00,1.4161,1.41626,1.41608,1.41614,166700000.0
2007-06-11 22:24:00,1.41609,1.41617,1.41565,1.41582,315500000.0
2007-06-11 22:25:00,1.41583,1.41598,1.41568,1.41583,211400000.0
2007-06-11 22:26:00,1.416,1.41615,1.416,1.41615,195600000.0
2007-06-11 22:27:00,1.4165,1.41659,1.41635,1.4164,156600000.0
2007-06-11 22:28:00,1.41626,1.41665,1.41625,1.41629,56800000.0
2007-06-11 22:29:00,1.41627,1.4166,1.41626,1.41634,161600000.0
2007-06-11 22:30:00,1.41633,1.41651,1.41625,1.41637,262600001.0
2007-06-11 22:31:00,1.41639,1.41649,1.41614,1.41639,237900000.0
2007-06-11 22:32:00,1.41639,1.41663,1.41613,1.41649,153000000.0
2007-06-11 22:33:00,1.41618,1.41618,1.41606,1.41609,134300002.0
2007-06-11 22:34:00,1.41606,1.41651,1.41606,1.41625,245100000.0
2007-06-11 22:35:00,1.41606,1.41617,1.41604,1.41609,188200002.0
2007-06-11 22:36:00,1.41618,1.41622,1.41604,1.41604,135900000.0
2007-06-11 22:37:00,1.41605,1.41616,1.41597,1.41616,218200000.0
2007-06-11 22:38:00,1.41611,1.41632,1.41595,1.41605,309000001.0
2007-06-11 22:39:00,1.41616,1.41628,1.41606,1.41611,274000001.0
2007-06-11 22:40:00,1.41604,1.41642,1.41604,1.41613,272700000.0
2007-06-11 22:41:00,1.41628,1.41644,1.41606,1.41644,296300001.0
2007-06-11 22:42:00,1.41651,1.41657,1.41629,1.41642,149500000.0
2007-06-11 22:43:00,1.41624,1.4164,1.41618,1.41628,195800000.0
2007-06-11 22:44:00,1.41612,1.4163,1.41612,1.41625,161100000.0
2007-06-11 22:45:00,1.4164,1.41656,1.41638,1.4165,212200000.0
2007-06-11 22:46:00,1.41648,1.41679,1.41648,1.41661,138600000.0
2007-06-11 22:47:00,1.41643,1.41655,1.41643,1.4165,130700001.0
2007-06-11 22:48:00,1.41648,1.41661,1.41642,1.41645,121600000.0
2007-06-11 22:49:00,1.41651,1.41661,1.41645,1.41651,247900001.0
2007-06-11 22:50:00,1.41644,1.41658,1.41614,1.41629,184900000.0
2007-06-11 22:51:00,1.41641,1.41667,1.4164,1.41646,269300000.0
2007-06-11 22:52:00,1.41621,1.41661,1.41621,1.41629,274400000.0
2007-06-11 22:53:00,1.41637,1.41637,1.41615,1.4162,141300000.0
2007-06-11 22:54:00,1.41625,1.41636,1.41621,1.41636,190500001.0
2007-06-11 22:55:00,1.41639,1.41639,1.41631,1.41636,166600000.0
2007-06-11 22:56:00,1.4162,1.41635,1.41603,1.41611,165200000.0
2007-06-11 22:57:00,1.4163,1.41642,1.4161,1.4163,29800000.0
2007-06-11 22:58:00,1.41633,1.41633,1.41602,1.41602,32800000.0
2007-06-11 22:59:00,1.4161,1.4161,1.41536,1.41543,39200001.0
2007-06-11 23:00:00,1.41501,1.41512,1.41481,1.41497,106600000.0
2007-06-11 23:01:00,1.41532,1.41544,1.41502,1.41502,48300000.0
2007-06-11 23:02:00,1.41502,1.41542,1.41502,1.41502,33000000.0
2007-06-11 23:03:00,1.41533,1.41564,1.41532,1.41544,30600000.0
2007-06-11 23:04:00,1.41567,1.41567,1.41524,1.41565,35200000.0
2007-06-11 23:05:00,1.41548,1.41573,1.41548,1.41548,36600000.0
2007-06-11 23:06:00,1.41576,1.41605,1.4157,1.41587,30400000.0
2007-06-11 23:07:00,1.41591,1.41611,1.41561,1.41561,39000000.0
2007-06-11 23:08:00,1.41559,1.41559,1.41554,1.41559,32800000.0
2007-06-11 23:09:00,1.41588,1.41599,1.41572,1.41582,48400000.0
2007-06-11 23:10:00,1.4155,1.4159,1.4155,1.4158,55800000.0
2007-06-11 23:11:00,1.41592,1.41603,1.41572,1.41572,53900000.0
2007-06-11 23:12:00,1.41571,1.41571,1.41502,1.41507,80500000.0
2007-06-11 23:13:00,1.41514,1.41527,1.41514,1.41521,45800000.0
2007-06-11 23:14:00,1.41528,1.41548,1.41508,1.41548,36300000.0
2007-06-11 23:15:00,1.41544,1.41544,1.415,1.41503,49400000.0
2007-06-11 23:16:00,1.41508,1.4151,1.41505,1.4151,45700000.0
2007-06-11 23:17:00,1.41517,1.41526,1.41516,1.4152,58400000.0
2007-06-11 23:18:00,1.4154,1.41553,1.41525,1.41525,41200000.0
2007-06-11 23:19:00,1.41547,1.41547,1.4152,1.4152,42800000.0
2007-06-11 23:20:00,1.41526,1.41541,1.41511,1.41511,102000001.0
2007-06-11 23:21:00,1.41534,1.41535,1.41525,1.41532,97100000.0
2007-06-11 23:22:00,1.4153,1.41553,1.41503,1.4153,119000000.0
2007-06-11 23:23:00,1.4154,1.41548,1.41475,1.4154,195600002.0
2007-06-11 23:24:00,1.41515,1.41526,1.41505,1.41505,58600000.0
2007-06-11 23:25:00,1.41531,1.41538,1.41526,1.41528,45600000.0
2007-06-11 23:26:00,1.41546,1.41561,1.41539,1.41561,58500000.0
2007-06-11 23:27:00,1.41557,1.41557,1.41533,1.41541,28200000.0
2007-06-11 23:28:00,1.41534,1.41534,1.41504,1.41517,24600000.0
2007-06-11 23:29:00,1.41538,1.4157,1.41529,1.41529,92400001.0
2007-06-11 23:30:00,1.41567,1.41597,1.41547,1.41547,84200000.0
2007-06-11 23:31:00,1.41551,1.41559,1.41544,1.41557,63300000.0
2007-06-11 23:32:00,1.41552,1.41568,1.41548,1.41563,44700000.0
2007-06-11 23:33:00,1.41559,1.41575,1.41555,1.41567,113000000.0
2007-06-11 23:34:00,1.41562,1.41587,1.41537,1.4154,264900000.0
2007-06-11 23:35:00,1.415,1.41505,1.41495,1.41497,122800000.0
2007-06-11 23:36:00,1.41535,1.41538,1.41527,1.41527,33700000.0
2007-06-11 23:37:00,1.41561,1.41575,1.41527,1.41531,41400000.0
2007-06-11 23:38:00,1.41511,1.41519,1.41508,1.4151,38300000.0
2007-06-11 23:39:00,1.4151,1.41538,1.4151,1.41514,238200000.0
2007-06-11 23:40:00,1.41516,1.4152,1.41512,1.4152,71900000.0
2007-06-11 23:41:00,1.41517,1.41522,1.41495,1.41511,108600000.0
2007-06-11 23:42:00,1.41533,1.41546,1.41528,1.41528,46600000.0
2007-06-11 23:43:00,1.41483,1.41517,1.41475,1.41515,94200000.0
2007-06-11 23:44:00,1.4154,1.41562,1.4153,1.41539,100100000.0
2007-06-11 23:45:00,1.41513,1.41513,1.4149,1.41493,124900000.0
2007-06-11 23:46:00,1.41525,1.4154,1.41508,1.41508,71200000.0
2007-06-11 23:47:00,1.4151,1.41517,1.41505,1.41505,85000000.0
2007-06-11 23:48:00,1.41514,1.41553,1.41506,1.41533,28700000.0
2007-06-11 23:49:00,1.41474,1.41496,1.41449,1.41483,90000000.0
2007-06-11 23:50:00,1.41486,1.41511,1.41484,1.41503,34100000.0
2007-06-11 23:51:00,1.41507,1.41518,1.41507,1.41512,90200001.0
2007-06-11 23:52:00,1.41513,1.41537,1.41511,1.41518,122000000.0
2007-06-11 23:53:00,1.41489,1.41516,1.41471,1.41471,116100000.0
2007-06-11 23:54:00,1.41539,1.41572,1.41489,1.41489,244600001.0
2007-06-11 23:55:00,1.41493,1.41501,1.41483,1.41493,149400000.0
2007-06-11 23:56:00,1.41488,1.41532,1.41488,1.41522,107200001.0
2007-06-11 23:57:00,1.41527,1.41566,1.41527,1.41554,105500000.0
2007-06-11 23:58:00,1.4155,1.41557,1.4152,1.41532,172500000.0
2007-06-11 23:59:00,1.41525,1.41541,1.41522,1.41529,79800000.0
2007-06-12 00:00:00,1.41557,1.41599,1.41557,1.41577,127500000.0
2007-06-12 00:01:00,1.41546,1.41622,1.41544,1.41544,272400000.0
2007-06-12 00:02:00,1.41549,1.41557,1.41541,1.41544,152600000.0
2007-06-12 00:03:00,1.41547,1.41564,1.41544,1.41559,219000000.0
2007-06-12 00:04:00,1.41556,1.41572,1.4155,1.41565,254600001.0
2007-06-12 00:05:00,1.41607,1.41649,1.41569,1.41569,35900000.0
2007-06-12 00:06:00,1.41562,1.41573,1.41555,1.4157,57600000.0
2007-06-12 00:07:00,1.41574,1.41605,1.41562,1.41605,107300001.0
2007-06-12 00:08:00,1.4161,1.41625,1.41606,1.41625,43100000.0
2007-06-12 00:09:00,1.41614,1.41644,1.41612,1.41637,141700000.0
2007-06-12 00:10:00,1.41615,1.41645,1.41615,1.41641,40500000.0
2007-06-12 00:11:00,1.41628,1.41643,1.41613,1.41633,34000000.0
2007-06-12 00:12:00,1.41572,1.41587,1.41572,1.41575,27400000.0
2007-06-12 00:13:00,1.41574,1.41597,1.41574,1.41586,52000000.0
2007-06-12 00:14:00,1.41622,1.41622,1.41591,1.41599,70900000.0
2007-06-12 00:15:00,1.41601,1.41612,1.41586,1.41594,21000000.0
2007-06-12 00:16:00,1.41601,1.41616,1.41599,1.41599,43600001.0
2007-06-12 00:17:00,1.41596,1.41599,1.41586,1.41588,87100000.0
2007-06-12 00:18:00,1.41598,1.41612,1.41589,1.41589,84900000.0
2007-06-12 00:19:00,1.41576,1.41576,1.41527,1.41535,130200000.0
2007-06-12 00:20:00,1.41557,1.41569,1.41557,1.41559,65400000.0
2007-06-12 00:21:00,1.41598,1.41604,1.41575,1.41594,39500000.0
2007-06-12 00:22:00,1.41606,1.41609,1.41573,1.416,23800000.0
2007-06-12 00:23:00,1.41613,1.41626,1.41576,1.41591,61400000.0
2007-06-12 00:24:00,1.41578,1.4159,1.41567,1.4158,89900001.0
2007-06-12 00:25:00,1.41573,1.41603,1.41563,1.41566,52900000.0
2007-06-12 00:26:00,1.4157,1.41573,1.41563,1.41563,38100000.0
2007-06-12 00:27:00,1.41587,1.41615,1.4158,1.41596,72300000.0
2007-06-12 00:28:00,1.41565,1.41574,1.41543,1.41558,23200000.0
2007-06-12 00:29:00,1.41573,1.41573,1.41553,1.4157,73100000.0
2007-06-12 00:30:00,1.41568,1.41571,1.41563,1.41566,66600002.0
2007-06-12 00:31:00,1.41566,1.41571,1.41554,1.41557,61000000.0
2007-06-12 00:32:00,1.41566,1.41566,1.41547,1.41557,95700000.0
2007-06-12 00:33:00,1.41555,1.41573,1.41552,1.41563,168400000.0
2007-06-12 00:34:00,1.41577,1.41614,1.41571,1.41614,39900000.0
2007-06-12 00:35:00,1.41571,1.41572,1.41565,1.41567,80400000.0
2007-06-12 00:36:00,1.41547,1.4155,1.41521,1.41521,77400000.0
2007-06-12 00:37:00,1.41503,1.41509,1.41495,1.41502,72900000.0
2007-06-12 00:38:00,1.41502,1.41502,1.41473,1.41481,27800000.0
2007-06-12 00:39:00,1.41504,1.41504,1.41447,1.4145,49400000.0
2007-06-12 00:40:00,1.41498,1.4153,1.41492,1.41513,45600000.0
2007-06-12 00:41:00,1.41503,1.41504,1.41465,1.41504,47600000.0
2007-06-12 00:42:00,1.41518,1.41518,1.41465,1.41505,43500000.0
2007-06-12 00:43:00,1.41503,1.41505,1.41454,1.41475,24200000.0
2007-06-12 00:44:00,1.41481,1.41517,1.41475,1.41475,26400000.0
2007-06-12 00:45:00,1.41497,1.41506,1.41457,1.4148,52000000.0
2007-06-12 00:46:00,1.41487,1.41497,1.41457,1.41457,35600000.0
2007-06-12 00:47:00,1.41485,1.41515,1.41466,1.41494,45100000.0
2007-06-12 00:48:00,1.41478,1.41479,1.41474,1.41474,45000000.0
2007-06-12 00:49:00,1.41506,1.41507,1.41466,1.41474,45900001.0
2007-06-12 00:50:00,1.41522,1.41522,1.41476,1.41509,28000000.0
2007-06-12 00:51:00,1.41487,1.41544,1.41487,1.41524,50500000.0
2007-06-12 00:52:00,1.41483,1.41505,1.41419,1.41456,97800000.0
2007-06-12 00:53:00,1.41473,1.41473,1.4146,1.41467,57200000.0
2007-06-12 00:54:00,1.41462,1.41473,1.4146,1.41465,41400000.0
2007-06-12 00:55:00,1.41467,1.41503,1.41455,1.4147,59700000.0
2007-06-12 00:56:00,1.41467,1.41467,1.4146,1.41465,52400000.0
2007-06-12 00:57:00,1.41463,1.41467,1.41455,1.41465,40200000.0
2007-06-12 00:58:00,1.41463,1.41465,1.41452,1.41465,69700000.0
2007-06-12 00:59:00,1.41464,1.41464,1.4143,1.41435,160900000.0
2007-06-12 01:00:00,1.41444,1.41487,1.4144,1.4144,49000000.0
2007-06-12 01:01:00,1.41437,1.41455,1.41427,1.4143,59600000.0
2007-06-12 01:02:00,1.41427,1.41427,1.41414,1.41414,47200000.0
2007-06-12 01:03:00,1.41401,1.41417,1.41382,1.41382,50400000.0
2007-06-12 01:04:00,1.41376,1.41394,1.41361,1.41385,62100000.0
2007-06-12 01:05:00,1.41382,1.41398,1.41374,1.4138,45300000.0
2007-06-12 01:06:00,1.41368,1.41377,1.41341,1.41374,24400000.0
2007-06-12 01:07:00,1.41355,1.41365,1.41343,1.41358,102900000.0
2007-06-12 01:08:00,1.41362,1.41363,1.41335,1.41343,86900000.0
2007-06-12 01:09:00,1.4139,1.41402,1.41353,1.41376,126700001.0
2007-06-12 01:10:00,1.41354,1.41403,1.41351,1.41367,64400000.0
2007-06-12 01:11:00,1.41377,1.41389,1.41367,1.41381,135400001.0
2007-06-12 01:12:00,1.41388,1.41426,1.41361,1.41361,196400001.0
2007-06-12 01:13:00,1.4135,1.41362,1.41344,1.41354,194700002.0
2007-06-12 01:14:00,1.41348,1.41358,1.41329,1.41329,72400000.0
2007-06-12 01:15:00,1.41379,1.41393,1.41364,1.41383,23600000.0
2007-06-12 01:16:00,1.41388,1.41388,1.41378,1.41379,34800000.0
2007-06-12 01:17:00,1.41378,1.41386,1.41378,1.41386,28200000.0
2007-06-12 01:18:00,1.41373,1.41399,1.41373,1.41384,30400000.0
2007-06-12 01:19:00,1.41383,1.41389,1.41375,1.41377,42200000.0
2007-06-12 01:20:00,1.4137,1.41375,1.41362,1.41375,38000000.0
2007-06-12 01:21:00,1.41327,1.41354,1.41318,1.41318,48000000.0
2007-06-12 01:22:00,1.41353,1.41372,1.41353,1.41357,102300001.0
2007-06-12 01:23:00,1.41395,1.41398,1.41379,1.41381,40200000.0
2007-06-12 01:24:00,1.41349,1.41391,1.41334,1.41391,69800000.0
2007-06-12 01:25:00,1.41396,1.41399,1.41379,1.41399,37000000.0
2007-06-12 01:26:00,1.41354,1.41363,1.41342,1.41351,217800001.0
2007-06-12 01:27:00,1.41383,1.41389,1.41371,1.41389,22600000.0
2007-06-12 01:28:00,1.41371,1.41389,1.41365,1.41372,59300000.0
2007-06-12 01:29:00,1.41394,1.414,1.41379,1.41394,19800000.0
2007-06-12 01:30:00,1.41386,1.41386,1.41359,1.41382,58400000.0
2007-06-12 01:31:00,1.41359,1.41367,1.41357,1.41363,42000000.0
2007-06-12 01:32:00,1.41367,1.41385,1.4136,1.41384,53600000.0
2007-06-12 01:33:00,1.41405,1.4142,1.4138,1.41381,102000000.0
2007-06-12 01:34:00,1.41382,1.41402,1.41373,1.41398,104600001.0
2007-06-12 01:35:00,1.41423,1.41432,1.41392,1.41414,34000001.0
2007-06-12 01:36:00,1.41421,1.41453,1.41421,1.41432,54000001.0
2007-06-12 01:37:00,1.414,1.414,1.41388,1.41388,38700000.0
2007-06-12 01:38:00,1.41417,1.41417,1.41387,1.41394,50000000.0
2007-06-12 01:39:00,1.41414,1.41415,1.41391,1.41403,38800000.0
2007-06-12 01:40:00,1.41383,1.41403,1.41364,1.41391,46000000.0
2007-06-12 01:41:00,1.41369,1.41399,1.41329,1.41362,52500000.0
2007-06-12 01:42:00,1.41351,1.41403,1.41329,1.4136,268000002.0
2007-06-12 01:43:00,1.41389,1.41398,1.41368,1.41388,52200000.0
2007-06-12 01:44:00,1.41373,1.41393,1.41364,1.41374,209400001.0
2007-06-12 01:45:00,1.41375,1.41399,1.4136,1.41398,174000001.0
2007-06-12 01:46:00,1.41402,1.41403,1.41397,1.41397,39200001.0
2007-06-12 01:47:00,1.41398,1.41398,1.41387,1.4139,62800000.0
2007-06-12 01:48:00,1.4139,1.4139,1.41382,1.41382,50500000.0
2007-06-12 01:49:00,1.41382,1.41418,1.41382,1.41382,146000000.0
2007-06-12 01:50:00,1.41397,1.41432,1.41387,1.41407,188200000.0
2007-06-12 01:51:00,1.41425,1.41426,1.4142,1.4142,39400000.0
2007-06-12 01:52:00,1.41425,1.41436,1.41395,1.41433,185100000.0
2007-06-12 01:53:00,1.41425,1.41428,1.41391,1.41423,91900001.0
2007-06-12 01:54:00,1.41411,1.41418,1.4141,1.41417,79600000.0
2007-06-12 01:55:00,1.41418,1.41436,1.41418,1.41434,58600000.0
2007-06-12 01:56:00,1.41435,1.41445,1.41426,1.4143,88300001.0
2007-06-12 01:57:00,1.41417,1.41426,1.41379,1.41381,118400000.0
2007-06-12 01:58:00,1.41387,1.4139,1.41374,1.41378,46200000.0
2007-06-12 01:59:00,1.41397,1.41422,1.41394,1.41414,22000000.0
2007-06-12 02:00:00,1.41428,1.41431,1.41418,1.41423,103900001.0
2007-06-12 02:01:00,1.41396,1.41428,1.41388,1.41418,38500000.0
2007-06-12 02:02:00,1.41415,1.4144,1.41415,1.41431,39800000.0
2007-06-12 02:03:00,1.41433,1.4146,1.41427,1.41441,54200000.0
2007-06-12 02:04:00,1.41428,1.41454,1.41424,1.41424,33700000.0
2007-06-12 02:05:00,1.41429,1.4144,1.41429,1.41429,34800000.0
2007-06-12 02:06:00,1.4144,1.41462,1.41439,1.41462,64600000.0
2007-06-12 02:07:00,1.41448,1.41475,1.41448,1.41467,74700000.0
2007-06-12 02:08:00,1.41448,1.41461,1.41446,1.41461,35400000.0
2007-06-12 02:09:00,1.41464,1.41464,1.41411,1.41446,59900001.0
2007-06-12 02:10:00,1.41445,1.41478,1.41402,1.41468,78100000.0
2007-06-12 02:11:00,1.41375,1.4142,1.41375,1.4141,59400000.0
2007-06-12 02:12:00,1.41454,1.41481,1.4145,1.41477,25400000.0
2007-06-12 02:13:00,1.41464,1.41483,1.41453,1.41468,35000000.0
2007-06-12 02:14:00,1.41476,1.41495,1.41447,1.41447,39600000.0
2007-06-12 02:15:00,1.41452,1.41462,1.41433,1.41455,34400001.0
2007-06-12 02:16:00,1.4146,1.41476,1.41444,1.41465,35800000.0
2007-06-12 02:17:00,1.41459,1.41465,1.41432,1.41457,44300001.0
2007-06-12 02:18:00,1.41462,1.41481,1.4145,1.41456,68800000.0
2007-06-12 02:19:00,1.41461,1.41466,1.4145,1.41457,40200000.0
2007-06-12 02:20:00,1.41473,1.41479,1.41435,1.41466,46800000.0
2007-06-12 02:21:00,1.41461,1.41481,1.4145,1.4145,40000000.0
2007-06-12 02:22:00,1.41457,1.41464,1.41428,1.41457,20800000.0
2007-06-12 02:23:00,1.41452,1.41463,1.41452,1.4146,34200000.0
2007-06-12 02:24:00,1.41439,1.41477,1.41439,1.41465,32400000.0
2007-06-12 02:25:00,1.41465,1.41471,1.41419,1.41459,40200000.0
2007-06-12 02:26:00,1.41465,1.41477,1.41453,1.41477,24000000.0
2007-06-12 02:27:00,1.41474,1.41492,1.41462,1.41477,43400001.0
2007-06-12 02:28:00,1.41485,1.41487,1.41464,1.4147,37800000.0
2007-06-12 02:29:00,1.41477,1.41487,1.41442,1.41481,32800000.0
2007-06-12 02:30:00,1.41458,1.4147,1.41455,1.4147,38900000.0
2007-06-12 02:31:00,1.41474,1.41487,1.41448,1.41474,41200000.0
2007-06-12 02:32:00,1.41489,1.41489,1.41465,1.41485,38900000.0
2007-06-12 02:33:00,1.4148,1.415,1.41471,1.41471,32800000.0
2007-06-12 02:34:00,1.41484,1.41501,1.41457,1.41479,56000000.0
2007-06-12 02:35:00,1.41494,1.41494,1.4147,1.41474,42900001.0
2007-06-12 02:36:00,1.41455,1.41483,1.41455,1.41483,37600000.0
2007-06-12 02:37:00,1.41503,1.41513,1.41481,1.41497,24400000.0
2007-06-12 02:38:00,1.41503,1.41525,1.41488,1.41488,39600000.0
2007-06-12 02:39:00,1.41505,1.4153,1.41468,1.4153,40200000.0
2007-06-12 02:40:00,1.41525,1.41533,1.41512,1.41518,38800000.0
2007-06-12 02:41:00,1.41528,1.41538,1.41496,1.41525,32000000.0
2007-06-12 02:42:00,1.41527,1.41535,1.41514,1.41535,45500000.0
2007-06-12 02:43:00,1.41534,1.4155,1.4153,1.41534,49000000.0
2007-06-12 02:44:00,1.41537,1.41543,1.41505,1.41534,28600000.0
2007-06-12 02:45:00,1.41529,1.41539,1.41506,1.41506,35600000.0
2007-06-12 02:46:00,1.41517,1.41517,1.41484,1.41514,46600000.0
2007-06-12 02:47:00,1.41498,1.41514,1.41473,1.41506,35200000.0
2007-06-12 02:48:00,1.41527,1.41527,1.41519,1.41519,30600000.0
2007-06-12 02:49:00,1.4152,1.4152,1.41476,1.41517,31800000.0
2007-06-12 02:50:00,1.41523,1.41523,1.41495,1.41516,25400000.0
2007-06-12 02:51:00,1.41488,1.41539,1.41488,1.41516,27200000.0
2007-06-12 02:52:00,1.41498,1.41512,1.41485,1.41505,32800000.0
2007-06-12 02:53:00,1.41494,1.41508,1.41484,1.41502,35000000.0
2007-06-12 02:54:00,1.41499,1.41519,1.41484,1.41491,34800000.0
2007-06-12 02:55:00,1.41485,1.41487,1.41465,1.41471,50100001.0
2007-06-12 02:56:00,1.41475,1.41502,1.41462,1.41502,41500000.0
2007-06-12 02:57:00,1.41453,1.41504,1.41453,1.41495,33200000.0
2007-06-12 02:58:00,1.41478,1.41496,1.41474,1.41489,29600000.0
2007-06-12 02:59:00,1.41478,1.41497,1.4147,1.41486,32700000.0
2007-06-12 03:00:00,1.41498,1.41501,1.41488,1.41496,37100000.0
2007-06-12 03:01:00,1.41483,1.41499,1.41476,1.41498,81100000.0
2007-06-12 03:02:00,1.4148,1.41507,1.4148,1.41506,23400000.0
2007-06-12 03:03:00,1.41501,1.41536,1.41501,1.41536,38800000.0
2007-06-12 03:04:00,1.41533,1.4155,1.41508,1.41508,27800000.0
2007-06-12 03:05:00,1.41549,1.41555,1.41512,1.41512,22600000.0
2007-06-12 03:06:00,1.41545,1.41545,1.41519,1.41519,101900000.0
2007-06-12 03:07:00,1.4154,1.4154,1.41518,1.41524,58500000.0
2007-06-12 03:08:00,1.41537,1.41537,1.41505,1.41528,51800000.0
2007-06-12 03:09:00,1.41522,1.41523,1.41471,1.41507,15400000.0
2007-06-12 03:10:00,1.41495,1.41508,1.41468,1.41508,34200000.0
2007-06-12 03:11:00,1.41501,1.41523,1.41491,1.41491,33200000.0
2007-06-12 03:12:00,1.41515,1.41527,1.41503,1.41519,35900000.0
2007-06-12 03:13:00,1.41528,1.41528,1.4151,1.4152,38300000.0
2007-06-12 03:14:00,1.41507,1.41522,1.41501,1.41513,49800000.0
2007-06-12 03:15:00,1.41509,1.41513,1.41498,1.41511,32000000.0
2007-06-12 03:16:00,1.41518,1.41536,1.41488,1.41509,35600000.0
2007-06-12 03:17:00,1.41531,1.41549,1.4153,1.4153,31100000.0
2007-06-12 03:18:00,1.41532,1.41544,1.41516,1.41544,30200000.0
2007-06-12 03:19:00,1.41558,1.41563,1.41505,1.41516,46300001.0
2007-06-12 03:20:00,1.41527,1.41548,1.41515,1.41524,34900000.0
2007-06-12 03:21:00,1.41528,1.41543,1.41526,1.41538,29000000.0
2007-06-12 03:22:00,1.41518,1.41531,1.41517,1.41527,30600000.0
2007-06-12 03:23:00,1.41531,1.41548,1.41524,1.41548,35600000.0
2007-06-12 03:24:00,1.41553,1.41553,1.41525,1.41548,28400000.0
2007-06-12 03:25:00,1.4151,1.41534,1.4151,1.41534,25600000.0
2007-06-12 03:26:00,1.41527,1.41555,1.41521,1.41555,41100000.0
2007-06-12 03:27:00,1.41534,1.4156,1.41534,1.41547,40700000.0
2007-06-12 03:28:00,1.41552,1.41561,1.41552,1.41554,25000000.0
2007-06-12 03:29:00,1.41554,1.41554,1.41515,1.41515,44200000.0
2007-06-12 03:30:00,1.41542,1.41557,1.41535,1.41547,48000000.0
2007-06-12 03:31:00,1.41546,1.41563,1.41532,1.4156,62000000.0
2007-06-12 03:32:00,1.41556,1.41564,1.41551,1.41564,30400000.0
2007-06-12 03:33:00,1.41559,1.41564,1.41544,1.41559,75500000.0
2007-06-12 03:34:00,1.41556,1.41565,1.41538,1.41544,50800000.0
2007-06-12 03:35:00,1.41554,1.41554,1.41532,1.41544,34400000.0
2007-06-12 03:36:00,1.41532,1.41556,1.41494,1.41526,50400000.0
2007-06-12 03:37:00,1.41531,1.41538,1.41518,1.41518,40100000.0
2007-06-12 03:38:00,1.41538,1.41545,1.41525,1.41537,22800000.0
2007-06-12 03:39:00,1.41487,1.41532,1.41487,1.41532,51600000.0
2007-06-12 03:40:00,1.41537,1.41537,1.41519,1.41531,24400000.0
2007-06-12 03:41:00,1.41518,1.41546,1.41516,1.41537,28600000.0
2007-06-12 03:42:00,1.41528,1.41542,1.41524,1.41524,42200000.0
2007-06-12 03:43:00,1.4152,1.4154,1.41517,1.41533,57800000.0
2007-06-12 03:44:00,1.4152,1.41535,1.4152,1.4152,25800000.0
2007-06-12 03:45:00,1.4155,1.41556,1.4153,1.41538,39600000.0
2007-06-12 03:46:00,1.41537,1.41542,1.41507,1.41541,47000000.0
2007-06-12 03:47:00,1.41522,1.41544,1.41518,1.41544,42000001.0
2007-06-12 03:48:00,1.41515,1.4154,1.41515,1.41535,41800000.0
2007-06-12 03:49:00,1.41524,1.41534,1.41514,1.41527,33000000.0
2007-06-12 03:50:00,1.41522,1.4154,1.41507,1.41522,40000000.0
2007-06-12 03:51:00,1.41537,1.4154,1.41517,1.41535,45600000.0
2007-06-12 03:52:00,1.4153,1.41545,1.4152,1.41535,22200000.0
2007-06-12 03:53:00,1.41547,1.41547,1.41528,1.41528,25800000.0
2007-06-12 03:54:00,1.41517,1.41544,1.41517,1.41544,45000000.0
2007-06-12 03:55:00,1.41545,1.41545,1.4153,1.4153,25400000.0
2007-06-12 03:56:00,1.41535,1.4155,1.4153,1.4154,44600000.0
2007-06-12 03:57:00,1.41542,1.4155,1.41503,1.4155,58600001.0
2007-06-12 03:58:00,1.41548,1.4156,1.41534,1.4156,51000000.0
2007-06-12 03:59:00,1.41554,1.41563,1.41528,1.41543,38200000.0
2007-06-12 04:00:00,1.41523,1.41537,1.41514,1.41515,47400000.0
2007-06-12 04:01:00,1.41546,1.41558,1.41507,1.41543,27200000.0
2007-06-12 04:02:00,1.41537,1.41555,1.41535,1.41552,25800000.0
2007-06-12 04:03:00,1.41542,1.41565,1.41528,1.41565,27400000.0
2007-06-12 04:04:00,1.41549,1.41564,1.41544,1.41544,32600000.0
2007-06-12 04:05:00,1.41483,1.41561,1.41483,1.41552,29500000.0
2007-06-12 04:06:00,1.41552,1.41582,1.41539,1.41582,34700000.0
2007-06-12 04:07:00,1.41567,1.41572,1.41537,1.41572,38600001.0
2007-06-12 04:08:00,1.41555,1.4157,1.4154,1.41565,37200000.0
2007-06-12 04:09:00,1.4156,1.41575,1.4154,1.41565,26400000.0
2007-06-12 04:10:00,1.41562,1.41591,1.4154,1.41591,52800000.0
2007-06-12 04:11:00,1.41587,1.41592,1.41567,1.41592,31000000.0
2007-06-12 04:12:00,1.41589,1.41595,1.4157,1.41588,49000000.0
2007-06-12 04:13:00,1.41586,1.41602,1.41539,1.41602,48800001.0
2007-06-12 04:14:00,1.41576,1.41608,1.41554,1.41574,35000000.0
2007-06-12 04:15:00,1.41587,1.41597,1.41572,1.41597,34400000.0
2007-06-12 04:16:00,1.41592,1.41608,1.41551,1.41605,29200000.0
2007-06-12 04:17:00,1.41605,1.41615,1.41592,1.41615,36400000.0
2007-06-12 04:18:00,1.41564,1.41612,1.41564,1.41605,32600000.0
2007-06-12 04:19:00,1.41585,1.41625,1.41585,1.41625,85500000.0
2007-06-12 04:20:00,1.41606,1.41609,1.41594,1.41598,37700000.0
2007-06-12 04:21:00,1.41617,1.41617,1.41593,1.41599,27400000.0
2007-06-12 04:22:00,1.41597,1.41601,1.41593,1.41596,28000000.0
2007-06-12 04:23:00,1.41584,1.41597,1.41584,1.41594,46700000.0
2007-06-12 04:24:00,1.41583,1.4159,1.41555,1.41555,31400000.0
2007-06-12 04:25:00,1.41557,1.41557,1.41496,1.41503,42200000.0
2007-06-12 04:26:00,1.41504,1.41515,1.41494,1.41494,34000000.0
2007-06-12 04:27:00,1.415,1.41503,1.41478,1.41479,35400000.0
2007-06-12 04:28:00,1.41509,1.41509,1.41452,1.41501,29300000.0
2007-06-12 04:29:00,1.41495,1.41509,1.41468,1.41509,29400000.0
2007-06-12 04:30:00,1.41503,1.41541,1.41493,1.41509,53800000.0
2007-06-12 04:31:00,1.41485,1.41525,1.41485,1.41499,40200000.0
2007-06-12 04:32:00,1.41501,1.41521,1.41501,1.4151,32400000.0
2007-06-12 04:33:00,1.41528,1.41528,1.41499,1.41516,38000000.0
2007-06-12 04:34:00,1.41477,1.415,1.41477,1.41485,55000000.0
2007-06-12 04:35:00,1.41493,1.41522,1.41493,1.41496,29300000.0
2007-06-12 04:36:00,1.41511,1.41524,1.41509,1.41509,38800000.0
2007-06-12 04:37:00,1.41502,1.41505,1.41468,1.4149,53300000.0
2007-06-12 04:38:00,1.41506,1.41531,1.41506,1.41531,39600000.0
2007-06-12 04:39:00,1.41498,1.41513,1.41463,1.41513,32000000.0
2007-06-12 04:40:00,1.41497,1.4151,1.41485,1.4149,55100000.0
2007-06-12 04:41:00,1.41497,1.41515,1.41475,1.41512,51100000.0
2007-06-12 04:42:00,1.41493,1.41493,1.41469,1.41482,42200000.0
2007-06-12 04:43:00,1.41473,1.41487,1.41465,1.41487,30600000.0
2007-06-12 04:44:00,1.41485,1.41498,1.4143,1.41488,46100000.0
2007-06-12 04:45:00,1.41488,1.41496,1.41478,1.41493,29200000.0
2007-06-12 04:46:00,1.41485,1.415,1.41432,1.41432,32800000.0
2007-06-12 04:47:00,1.41501,1.4151,1.41491,1.4151,28400000.0
2007-06-12 04:48:00,1.41503,1.4151,1.41495,1.4151,52900000.0
2007-06-12 04:49:00,1.41465,1.41498,1.41451,1.41452,56000000.0
2007-06-12 04:50:00,1.4146,1.41485,1.4146,1.4147,29400000.0
2007-06-12 04:51:00,1.41479,1.41497,1.41472,1.41484,30000000.0
2007-06-12 04:52:00,1.41453,1.41464,1.41446,1.41446,23000000.0
2007-06-12 04:53:00,1.41472,1.41483,1.41458,1.41458,52800000.0
2007-06-12 04:54:00,1.41494,1.41494,1.41482,1.4149,58800001.0
2007-06-12 04:55:00,1.41484,1.41484,1.41459,1.41469,21200000.0
2007-06-12 04:56:00,1.41464,1.41489,1.41464,1.41489,48200000.0
2007-06-12 04:57:00,1.41477,1.41489,1.41477,1.41479,32800000.0
2007-06-12 04:58:00,1.41481,1.41481,1.41448,1.41468,44800000.0
2007-06-12 04:59:00,1.41458,1.41477,1.41458,1.41465,35400000.0
2007-06-12 05:00:00,1.41483,1.41504,1.41474,1.41502,45600000.0
2007-06-12 05:01:00,1.41474,1.41488,1.41474,1.41481,41000000.0
2007-06-12 05:02:00,1.41462,1.41506,1.41462,1.41492,25800000.0
2007-06-12 05:03:00,1.4149,1.4149,1.41465,1.41474,23200000.0
2007-06-12 05:04:00,1.41455,1.41486,1.41455,1.41486,25800000.0
2007-06-12 05:05:00,1.41471,1.41491,1.41469,1.41491,34600000.0
2007-06-12 05:06:00,1.41488,1.41495,1.41467,1.4148,35400000.0
2007-06-12 05:07:00,1.41475,1.41482,1.41453,1.4148,39200000.0
2007-06-12 05:08:00,1.41486,1.41494,1.41476,1.41486,35800000.0
2007-06-12 05:09:00,1.41497,1.41509,1.41478,1.41479,43800000.0
2007-06-12 05:10:00,1.41478,1.41508,1.41463,1.41489,28200000.0
2007-06-12 05:11:00,1.41493,1.4152,1.41476,1.41476,35000000.0
2007-06-12 05:12:00,1.41487,1.41497,1.41476,1.41491,47600000.0
2007-06-12 05:13:00,1.41477,1.41505,1.41477,1.415,28000000.0
2007-06-12 05:14:00,1.41511,1.41511,1.41486,1.41499,40400000.0
2007-06-12 05:15:00,1.41511,1.41513,1.41497,1.41505,56500000.0
2007-06-12 05:16:00,1.41513,1.41528,1.41508,1.4152,39000000.0
2007-06-12 05:17:00,1.41501,1.41531,1.41499,1.4152,27000000.0
2007-06-12 05:18:00,1.41529,1.4154,1.41518,1.41518,35000000.0
2007-06-12 05:19:00,1.41483,1.41526,1.41483,1.41518,47100000.0
2007-06-12 05:20:00,1.41508,1.41547,1.41508,1.41541,35600000.0
2007-06-12 05:21:00,1.41553,1.41573,1.41544,1.41559,34100000.0
2007-06-12 05:22:00,1.41561,1.41568,1.4155,1.41563,47500000.0
2007-06-12 05:23:00,1.41511,1.41577,1.41511,1.41571,40300000.0
2007-06-12 05:24:00,1.41559,1.41578,1.41559,1.41575,41100001.0
2007-06-12 05:25:00,1.41557,1.41577,1.41545,1.41564,50200000.0
2007-06-12 05:26:00,1.41561,1.41568,1.41545,1.41545,46700000.0
2007-06-12 05:27:00,1.41557,1.4156,1.4154,1.41552,57600000.0
2007-06-12 05:28:00,1.41562,1.4157,1.41502,1.41567,33900000.0
2007-06-12 05:29:00,1.41552,1.4157,1.41552,1.4157,33800000.0
2007-06-12 05:30:00,1.41571,1.41578,1.41554,1.41564,38900000.0
2007-06-12 05:31:00,1.41557,1.41569,1.41544,1.41547,43400000.0
2007-06-12 05:32:00,1.41557,1.41569,1.41525,1.41557,39600000.0
2007-06-12 05:33:00,1.4157,1.4157,1.41543,1.41543,27400000.0
2007-06-12 05:34:00,1.41565,1.41578,1.41556,1.41568,42600000.0
2007-06-12 05:35:00,1.41568,1.41575,1.41545,1.41575,29800000.0
2007-06-12 05:36:00,1.41563,1.41583,1.41563,1.41573,26300000.0
2007-06-12 05:37:00,1.41568,1.41573,1.4155,1.41564,57000000.0
2007-06-12 05:38:00,1.41568,1.41583,1.41543,1.41553,31400000.0
2007-06-12 05:39:00,1.41556,1.41581,1.41541,1.41571,37400000.0
2007-06-12 05:40:00,1.41559,1.41569,1.41549,1.41549,34800000.0
2007-06-12 05:41:00,1.4156,1.4156,1.4156,1.4156,26800000.0
2007-06-12 05:42:00,1.41559,1.41572,1.41547,1.41567,26800000.0
2007-06-12 05:43:00,1.41546,1.41578,1.41546,1.41553,39800000.0
2007-06-12 05:44:00,1.41552,1.41566,1.41538,1.41551,42400000.0
2007-06-12 05:45:00,1.4154,1.41569,1.4154,1.41549,46200000.0
2007-06-12 05:46:00,1.41569,1.4157,1.41562,1.41562,23500000.0
2007-06-12 05:47:00,1.41543,1.41563,1.41543,1.41555,47800000.0
2007-06-12 05:48:00,1.41546,1.41566,1.41546,1.41552,33100000.0
2007-06-12 05:49:00,1.41551,1.41551,1.41525,1.41532,30200000.0
2007-06-12 05:50:00,1.41526,1.41544,1.4151,1.41542,34200000.0
2007-06-12 05:51:00,1.41555,1.41555,1.41515,1.41515,18800000.0
2007-06-12 05:52:00,1.41545,1.41565,1.4154,1.4154,36400000.0
2007-06-12 05:53:00,1.41547,1.41558,1.41517,1.41558,58400000.0
2007-06-12 05:54:00,1.41555,1.41555,1.41535,1.41555,38000000.0
2007-06-12 05:55:00,1.41545,1.4156,1.41529,1.41553,37700000.0
2007-06-12 05:56:00,1.41552,1.41552,1.41517,1.41546,30600000.0
2007-06-12 05:57:00,1.41533,1.41556,1.41533,1.41548,34800000.0
2007-06-12 05:58:00,1.41553,1.41567,1.41541,1.41543,41800000.0
2007-06-12 05:59:00,1.41561,1.41563,1.41552,1.41552,46800000.0
2007-06-12 06:00:00,1.41538,1.41561,1.41533,1.41546,37400000.0
2007-06-12 06:01:00,1.41533,1.41554,1.41533,1.41543,36600000.0
2007-06-12 06:02:00,1.41548,1.41561,1.41518,1.41561,44400000.0
2007-06-12 06:03:00,1.41544,1.41555,1.41533,1.41535,46000000.0
2007-06-12 06:04:00,1.41536,1.41539,1.41519,1.41534,27600000.0
2007-06-12 06:05:00,1.41539,1.41567,1.41527,1.4153,55300000.0
2007-06-12 06:06:00,1.41539,1.41566,1.41539,1.41562,30400000.0
2007-06-12 06:07:00,1.41565,1.41567,1.41542,1.41543,29800000.0
2007-06-12 06:08:00,1.41546,1.41563,1.41539,1.41546,47000000.0
2007-06-12 06:09:00,1.41535,1.41563,1.41532,1.41563,22600000.0
2007-06-12 06:10:00,1.41558,1.41558,1.41545,1.41553,23400000.0
2007-06-12 06:11:00,1.4155,1.41567,1.41539,1.4156,42600000.0
2007-06-12 06:12:00,1.41542,1.41565,1.4154,1.4154,31800000.0
2007-06-12 06:13:00,1.41553,1.41576,1.4154,1.41559,36400000.0
2007-06-12 06:14:00,1.41552,1.41552,1.415,1.4153,43900000.0
2007-06-12 06:15:00,1.41519,1.41547,1.41519,1.41532,29900000.0
2007-06-12 06:16:00,1.41546,1.41551,1.41533,1.41545,35600000.0
2007-06-12 06:17:00,1.41516,1.41564,1.41516,1.41559,40600001.0
2007-06-12 06:18:00,1.41574,1.41587,1.41562,1.41571,40000000.0
2007-06-12 06:19:00,1.41574,1.41579,1.41559,1.41559,46600000.0
2007-06-12 06:20:00,1.41586,1.41625,1.41586,1.41604,30600000.0
2007-06-12 06:21:00,1.41622,1.41622,1.416,1.41614,36900000.0
2007-06-12 06:22:00,1.41602,1.41602,1.41578,1.41594,22800000.0
2007-06-12 06:23:00,1.41599,1.4162,1.41566,1.41601,37600000.0
2007-06-12 06:24:00,1.41587,1.41587,1.41543,1.41569,39200001.0
2007-06-12 06:25:00,1.41565,1.41568,1.41554,1.41555,24400000.0
2007-06-12 06:26:00,1.41539,1.41557,1.41528,1.41539,36700001.0
2007-06-12 06:27:00,1.41532,1.41554,1.41532,1.41551,37400000.0
2007-06-12 06:28:00,1.41544,1.41549,1.41517,1.41534,26800000.0
2007-06-12 06:29:00,1.41531,1.41552,1.41529,1.41552,31800000.0
2007-06-12 06:30:00,1.41546,1.41546,1.41525,1.41539,35200000.0
2007-06-12 06:31:00,1.41524,1.41524,1.41511,1.41511,42500000.0
2007-06-12 06:32:00,1.4152,1.4153,1.41507,1.41519,42500000.0
2007-06-12 06:33:00,1.41509,1.41534,1.41509,1.41529,25400000.0
2007-06-12 06:34:00,1.41508,1.41566,1.41508,1.41537,59600000.0
2007-06-12 06:35:00,1.41515,1.41543,1.415,1.41512,40000000.0
2007-06-12 06:36:00,1.41501,1.41581,1.41501,1.41581,51600000.0
2007-06-12 06:37:00,1.41587,1.41609,1.41559,1.41559,58800001.0
2007-06-12 06:38:00,1.41593,1.41605,1.4158,1.4158,27200000.0
2007-06-12 06:39:00,1.41556,1.41572,1.41548,1.41553,51400000.0
2007-06-12 06:40:00,1.41547,1.41562,1.41542,1.41562,27000000.0
2007-06-12 06:41:00,1.41552,1.41575,1.41521,1.41575,41700000.0
2007-06-12 06:42:00,1.41511,1.41549,1.41511,1.41544,35500000.0
2007-06-12 06:43:00,1.41549,1.41551,1.41514,1.41514,29900000.0
2007-06-12 06:44:00,1.41544,1.41552,1.41534,1.41534,36200000.0
2007-06-12 06:45:00,1.41558,1.41574,1.41512,1.41512,45800000.0
2007-06-12 06:46:00,1.41543,1.4156,1.41537,1.4154,39000000.0
2007-06-12 06:47:00,1.41545,1.41565,1.41536,1.41538,43500000.0
2007-06-12 06:48:00,1.4149,1.41524,1.41477,1.41502,51600001.0
2007-06-12 06:49:00,1.41501,1.41524,1.41493,1.41524,39400000.0
2007-06-12 06:50:00,1.41526,1.41531,1.41511,1.41531,44000000.0
2007-06-12 06:51:00,1.41526,1.41526,1.41508,1.41516,37400000.0
2007-06-12 06:52:00,1.41529,1.41538,1.41507,1.41538,42200000.0
2007-06-12 06:53:00,1.41536,1.41536,1.415,1.41531,40900000.0
2007-06-12 06:54:00,1.4153,1.41544,1.41505,1.41513,56500000.0
2007-06-12 06:55:00,1.41535,1.41536,1.41507,1.41536,28200000.0
2007-06-12 06:56:00,1.41537,1.41543,1.41527,1.41535,44200000.0
2007-06-12 06:57:00,1.41547,1.41547,1.41488,1.41523,47100000.0
2007-06-12 06:58:00,1.41498,1.41535,1.41472,1.41529,32800000.0
2007-06-12 06:59:00,1.4153,1.41546,1.41507,1.41536,30200000.0
2007-06-12 07:00:00,1.41537,1.41553,1.41534,1.41534,37600000.0
2007-06-12 07:01:00,1.41528,1.41547,1.4152,1.41533,50900000.0
2007-06-12 07:02:00,1.41534,1.41557,1.41534,1.41547,40400000.0
2007-06-12 07:03:00,1.41563,1.41563,1.41539,1.41545,37700000.0
2007-06-12 07:04:00,1.41569,1.41569,1.41531,1.4154,32800000.0
2007-06-12 07:05:00,1.41537,1.41548,1.415,1.415,53800000.0
2007-06-12 07:06:00,1.41522,1.41542,1.41522,1.41542,45500000.0
2007-06-12 07:07:00,1.41542,1.41552,1.41527,1.41532,34200000.0
2007-06-12 07:08:00,1.41535,1.4155,1.41514,1.41514,16000000.0
2007-06-12 07:09:00,1.41529,1.41532,1.41523,1.41531,22600000.0
2007-06-12 07:10:00,1.41539,1.41542,1.41532,1.41532,20800000.0
2007-06-12 07:11:00,1.41536,1.41546,1.4152,1.41523,56800000.0
2007-06-12 07:12:00,1.41558,1.41575,1.41534,1.41543,32800000.0
2007-06-12 07:13:00,1.41573,1.41587,1.41568,1.41587,50800000.0
2007-06-12 07:14:00,1.41525,1.41568,1.41525,1.41539,39600000.0
2007-06-12 07:15:00,1.41577,1.41582,1.41545,1.41577,35200000.0
2007-06-12 07:16:00,1.41558,1.41595,1.41558,1.41582,47900000.0
2007-06-12 07:17:00,1.4159,1.41593,1.41553,1.41585,33800000.0
2007-06-12 07:18:00,1.41593,1.416,1.41567,1.4159,46700000.0
2007-06-12 07:19:00,1.41583,1.41598,1.41575,1.41575,40200000.0
2007-06-12 07:20:00,1.41576,1.41611,1.41572,1.41607,45600000.0
2007-06-12 07:21:00,1.41646,1.41654,1.41611,1.41625,40400000.0
2007-06-12 07:22:00,1.41611,1.41614,1.41578,1.41601,49800000.0
2007-06-12 07:23:00,1.41602,1.41622,1.41594,1.41602,47400000.0
2007-06-12 07:24:00,1.41597,1.41622,1.41588,1.41622,59200000.0
2007-06-12 07:25:00,1.41626,1.41626,1.41581,1.41609,37600000.0
2007-06-12 07:26:00,1.41614,1.41653,1.41614,1.41653,31400000.0
2007-06-12 07:27:00,1.41648,1.41648,1.41598,1.41625,34700000.0
2007-06-12 07:28:00,1.41628,1.41645,1.41601,1.41636,47800000.0
2007-06-12 07:29:00,1.41646,1.4165,1.41638,1.41646,25600000.0
2007-06-12 07:30:00,1.4163,1.41635,1.4157,1.41618,57300000.0
2007-06-12 07:31:00,1.41604,1.41633,1.41602,1.41633,33400000.0
2007-06-12 07:32:00,1.416,1.41648,1.41588,1.41648,44400000.0
2007-06-12 07:33:00,1.41654,1.41682,1.4164,1.4164,51900001.0
2007-06-12 07:34:00,1.4165,1.41677,1.41647,1.41677,59600000.0
2007-06-12 07:35:00,1.41649,1.41661,1.41641,1.41653,22400000.0
2007-06-12 07:36:00,1.41631,1.41653,1.41611,1.41648,44000000.0
2007-06-12 07:37:00,1.41648,1.41652,1.41633,1.41644,40000000.0
2007-06-12 07:38:00,1.41639,1.41646,1.41633,1.41634,37300000.0
2007-06-12 07:39:00,1.41617,1.4165,1.41617,1.4165,20800000.0
2007-06-12 07:40:00,1.41639,1.41648,1.41618,1.41624,57000000.0
2007-06-12 07:41:00,1.4163,1.41672,1.4163,1.41672,31400000.0
2007-06-12 07:42:00,1.41667,1.41689,1.41645,1.41671,34400000.0
2007-06-12 07:43:00,1.41678,1.41694,1.41663,1.41677,31000000.0
2007-06-12 07:44:00,1.41689,1.4169,1.41673,1.41686,40800001.0
2007-06-12 07:45:00,1.41684,1.41695,1.41634,1.41686,41000000.0
2007-06-12 07:46:00,1.41708,1.41708,1.41681,1.417,34200000.0
2007-06-12 07:47:00,1.41695,1.417,1.41654,1.417,47600000.0
2007-06-12 07:48:00,1.41674,1.41693,1.41671,1.41693,22200000.0
2007-06-12 07:49:00,1.41697,1.41707,1.41667,1.41667,43800000.0
2007-06-12 07:50:00,1.41704,1.41706,1.41701,1.41701,26000000.0
2007-06-12 07:51:00,1.41693,1.41705,1.41668,1.41705,25600000.0
2007-06-12 07:52:00,1.41701,1.41712,1.41678,1.41696,36800000.0
2007-06-12 07:53:00,1.41707,1.41726,1.41696,1.41703,48000000.0
2007-06-12 07:54:00,1.41681,1.41711,1.41681,1.41698,35400000.0
2007-06-12 07:55:00,1.41716,1.41716,1.41671,1.41701,39600000.0
2007-06-12 07:56:00,1.417,1.41726,1.41695,1.41726,27500000.0
2007-06-12 07:57:00,1.41721,1.41731,1.4171,1.41723,40000000.0
2007-06-12 07:58:00,1.41709,1.41736,1.41709,1.41724,55900000.0
2007-06-12 07:59:00,1.41691,1.41718,1.41687,1.41695,25200000.0
2007-06-12 08:00:00,1.41696,1.41715,1.41696,1.41715,46800000.0
2007-06-12 08:01:00,1.41706,1.41714,1.417,1.417,38300000.0
2007-06-12 08:02:00,1.41716,1.41719,1.41699,1.41719,42500000.0
2007-06-12 08:03:00,1.41715,1.41735,1.417,1.41714,33000000.0
2007-06-12 08:04:00,1.41713,1.41728,1.41713,1.41717,30000000.0
2007-06-12 08:05:00,1.41724,1.41729,1.41724,1.41729,32700000.0
2007-06-12 08:06:00,1.41721,1.41738,1.417,1.41724,46400000.0
2007-06-12 08:07:00,1.41728,1.41747,1.41711,1.41729,28200000.0
2007-06-12 08:08:00,1.4174,1.41745,1.41726,1.41726,55700000.0
2007-06-12 08:09:00,1.41744,1.41756,1.41729,1.41756,54200000.0
2007-06-12 08:10:00,1.41743,1.41743,1.41718,1.41736,47200000.0
2007-06-12 08:11:00,1.41734,1.41752,1.4173,1.41752,55800001.0
2007-06-12 08:12:00,1.4175,1.41757,1.41733,1.4175,41200000.0
2007-06-12 08:13:00,1.4172,1.41775,1.4172,1.41755,49600000.0
2007-06-12 08:14:00,1.41741,1.41742,1.41729,1.41732,39400000.0
2007-06-12 08:15:00,1.41745,1.41745,1.41729,1.41735,53500000.0
2007-06-12 08:16:00,1.41752,1.41756,1.41712,1.41751,23000000.0
2007-06-12 08:17:00,1.41759,1.41759,1.4173,1.41736,40000000.0
2007-06-12 08:18:00,1.41742,1.41742,1.41715,1.41718,45800000.0
2007-06-12 08:19:00,1.41721,1.41731,1.41704,1.41719,38200000.0
2007-06-12 08:20:00,1.41726,1.41732,1.41701,1.4171,52900000.0
2007-06-12 08:21:00,1.41692,1.41707,1.41673,1.41673,28200000.0
2007-06-12 08:22:00,1.41669,1.41709,1.41669,1.41697,61100001.0
2007-06-12 08:23:00,1.41679,1.41686,1.41659,1.41666,30400000.0
2007-06-12 08:24:00,1.41679,1.41684,1.41639,1.41671,30000000.0
2007-06-12 08:25:00,1.41676,1.41693,1.41668,1.41668,37800000.0
2007-06-12 08:26:00,1.41693,1.41719,1.4168,1.41716,49200000.0
2007-06-12 08:27:00,1.41705,1.41719,1.417,1.41715,27800000.0
2007-06-12 08:28:00,1.41712,1.41716,1.41702,1.41712,48200001.0
2007-06-12 08:29:00,1.41704,1.41707,1.41688,1.41689,48600000.0
2007-06-12 08:30:00,1.41673,1.41674,1.41628,1.41659,23000000.0
2007-06-12 08:31:00,1.41661,1.41693,1.41658,1.41666,30200000.0
2007-06-12 08:32:00,1.41663,1.41665,1.41622,1.41648,70500000.0
2007-06-12 08:33:00,1.41663,1.41696,1.41632,1.41655,50100000.0
2007-06-12 08:34:00,1.41671,1.41679,1.41661,1.41679,48000000.0
2007-06-12 08:35:00,1.41671,1.41682,1.41662,1.41677,44400000.0
2007-06-12 08:36:00,1.41678,1.41691,1.41642,1.41665,37200000.0
2007-06-12 08:37:00,1.4168,1.41697,1.4167,1.41683,28400000.0
2007-06-12 08:38:00,1.41673,1.41685,1.4166,1.4166,29400000.0
2007-06-12 08:39:00,1.41676,1.41686,1.41645,1.41686,47000000.0
2007-06-12 08:40:00,1.41683,1.41684,1.41639,1.41684,53800000.0
2007-06-12 08:41:00,1.41668,1.41669,1.41647,1.41651,35300000.0
2007-06-12 08:42:00,1.41651,1.41651,1.41624,1.41639,41600000.0
2007-06-12 08:43:00,1.41637,1.4164,1.41609,1.41609,37800000.0
2007-06-12 08:44:00,1.41628,1.41628,1.41586,1.41611,28200000.0
2007-06-12 08:45:00,1.41621,1.41647,1.41611,1.41611,43600000.0
2007-06-12 08:46:00,1.41643,1.41668,1.41637,1.41663,20400000.0
2007-06-12 08:47:00,1.41663,1.41663,1.41618,1.41618,25400000.0
2007-06-12 08:48:00,1.41642,1.41665,1.41628,1.41628,38300000.0
2007-06-12 08:49:00,1.41583,1.41622,1.41583,1.41616,47300000.0
2007-06-12 08:50:00,1.41607,1.41617,1.41593,1.41617,30800000.0
2007-06-12 08:51:00,1.4162,1.41632,1.41603,1.41603,49800000.0
2007-06-12 08:52:00,1.41636,1.41641,1.41616,1.41634,43600000.0
2007-06-12 08:53:00,1.41629,1.41629,1.41611,1.41622,31000000.0
2007-06-12 08:54:00,1.41607,1.41623,1.41588,1.41623,30200000.0
2007-06-12 08:55:00,1.41628,1.41649,1.41611,1.41647,47300000.0
2007-06-12 08:56:00,1.4166,1.41679,1.41639,1.41656,51000001.0
2007-06-12 08:57:00,1.41678,1.41678,1.41653,1.4166,27800000.0
2007-06-12 08:58:00,1.41651,1.41667,1.41642,1.41667,33800000.0
2007-06-12 08:59:00,1.41655,1.41662,1.4163,1.41644,25400000.0
2007-06-12 09:00:00,1.41638,1.41643,1.41606,1.41634,30200000.0
2007-06-12 09:01:00,1.41623,1.41632,1.41618,1.41624,37200000.0
2007-06-12 09:02:00,1.41625,1.41646,1.41625,1.41646,28200000.0
2007-06-12 09:03:00,1.41616,1.41668,1.41616,1.4163,44400000.0
2007-06-12 09:04:00,1.41638,1.41638,1.41613,1.41616,16600000.0
2007-06-12 09:05:00,1.41651,1.41673,1.41635,1.41662,18400000.0
2007-06-12 09:06:00,1.41652,1.41669,1.41652,1.41659,32800000.0
2007-06-12 09:07:00,1.41656,1.41683,1.41641,1.41641,39600000.0
2007-06-12 09:08:00,1.41651,1.4167,1.41648,1.41656,68800001.0
2007-06-12 09:09:00,1.41664,1.41678,1.41649,1.41649,36300000.0
2007-06-12 09:10:00,1.41619,1.41628,1.41583,1.41628,23200000.0
2007-06-12 09:11:00,1.41614,1.41651,1.41603,1.41613,48000000.0
2007-06-12 09:12:00,1.41617,1.41619,1.41595,1.41614,41300000.0
2007-06-12 09:13:00,1.41579,1.41592,1.4156,1.4156,37400000.0
2007-06-12 09:14:00,1.41521,1.41541,1.41502,1.41502,31600000.0
2007-06-12 09:15:00,1.41424,1.41465,1.41424,1.41452,44300001.0
2007-06-12 09:16:00,1.4144,1.41473,1.4144,1.41457,23200000.0
2007-06-12 09:17:00,1.41493,1.41493,1.41465,1.41468,50800001.0
2007-06-12 09:18:00,1.41469,1.41469,1.41405,1.41405,40200000.0
2007-06-12 09:19:00,1.41408,1.41446,1.41398,1.41446,23000000.0
2007-06-12 09:20:00,1.41445,1.41445,1.41409,1.41411,24600000.0
2007-06-12 09:21:00,1.41443,1.41444,1.41417,1.41424,45700000.0
2007-06-12 09:22:00,1.41436,1.41448,1.41424,1.41448,30200000.0
2007-06-12 09:23:00,1.41441,1.41449,1.4142,1.41437,46100000.0
2007-06-12 09:24:00,1.41462,1.41508,1.41461,1.41508,44600000.0
2007-06-12 09:25:00,1.41525,1.41576,1.41525,1.41548,54600000.0
2007-06-12 09:26:00,1.41571,1.41614,1.41568,1.41614,48800000.0
2007-06-12 09:27:00,1.41637,1.41688,1.41622,1.41688,31400000.0
2007-06-12 09:28:00,1.41686,1.41691,1.41672,1.41682,32700000.0
2007-06-12 09:29:00,1.41674,1.41687,1.41674,1.41679,36400000.0
2007-06-12 09:30:00,1.41669,1.41677,1.41651,1.41661,32600000.0
2007-06-12 09:31:00,1.41665,1.41705,1.41665,1.4169,32800000.0
2007-06-12 09:32:00,1.41707,1.41717,1.4168,1.41705,61400001.0
2007-06-12 09:33:00,1.41692,1.41709,1.4169,1.41709,31600000.0
2007-06-12 09:34:00,1.41706,1.41722,1.41691,1.41701,26800000.0
2007-06-12 09:35:00,1.41695,1.41704,1.41677,1.41704,45700000.0
2007-06-12 09:36:00,1.41702,1.41709,1.41695,1.41695,25800000.0
2007-06-12 09:37:00,1.41695,1.41713,1.41693,1.41703,47200000.0
2007-06-12 09:38:00,1.4171,1.41726,1.41699,1.41711,53000001.0
2007-06-12 09:39:00,1.41702,1.41725,1.4169,1.41702,51800000.0
2007-06-12 09:40:00,1.417,1.417,1.41675,1.417,33200000.0
2007-06-12 09:41:00,1.417,1.41716,1.41689,1.41708,39600000.0
2007-06-12 09:42:00,1.41703,1.41731,1.41703,1.41716,59900000.0
2007-06-12 09:43:00,1.41719,1.41733,1.41712,1.41733,39800000.0
2007-06-12 09:44:00,1.41727,1.4173,1.41698,1.41698,37200000.0
2007-06-12 09:45:00,1.41703,1.41708,1.41635,1.41635,37700000.0
2007-06-12 09:46:00,1.41679,1.41679,1.41637,1.41639,40000000.0
2007-06-12 09:47:00,1.41627,1.41638,1.41617,1.41617,29200000.0
2007-06-12 09:48:00,1.41612,1.41612,1.41573,1.41607,42700001.0
2007-06-12 09:49:00,1.4161,1.41628,1.41597,1.41618,34900000.0
2007-06-12 09:50:00,1.41618,1.41641,1.41603,1.41616,59300000.0
2007-06-12 09:51:00,1.41623,1.4164,1.41613,1.41638,87100001.0
2007-06-12 09:52:00,1.41617,1.4164,1.41603,1.4164,41800000.0
2007-06-12 09:53:00,1.41621,1.41648,1.4161,1.4161,61700000.0
2007-06-12 09:54:00,1.41619,1.41631,1.416,1.41614,30400000.0
2007-06-12 09:55:00,1.41615,1.4164,1.41615,1.4164,33400000.0
2007-06-12 09:56:00,1.41624,1.41653,1.41624,1.4163,41600000.0
2007-06-12 09:57:00,1.41648,1.4165,1.41626,1.41628,57800000.0
2007-06-12 09:58:00,1.41613,1.41647,1.41604,1.41647,45700000.0
2007-06-12 09:59:00,1.41638,1.41673,1.41634,1.41673,36000000.0
2007-06-12 10:00:00,1.41657,1.41674,1.41639,1.41656,48800000.0
2007-06-12 10:01:00,1.41661,1.41672,1.41633,1.41672,36400000.0
2007-06-12 10:02:00,1.4167,1.41678,1.41627,1.4166,58600001.0
2007-06-12 10:03:00,1.41646,1.41664,1.41645,1.41645,28200000.0
2007-06-12 10:04:00,1.41652,1.41652,1.41579,1.41625,41000000.0
2007-06-12 10:05:00,1.41644,1.41665,1.416,1.41626,30800000.0
2007-06-12 10:06:00,1.41645,1.41652,1.41609,1.41623,28000000.0
2007-06-12 10:07:00,1.41646,1.41653,1.41631,1.41631,37400001.0
2007-06-12 10:08:00,1.41615,1.41667,1.41615,1.4165,27800000.0
2007-06-12 10:09:00,1.41645,1.41653,1.41627,1.41653,30200000.0
2007-06-12 10:10:00,1.41645,1.41647,1.41597,1.41615,29400000.0
2007-06-12 10:11:00,1.41584,1.41584,1.41527,1.41566,44400000.0
2007-06-12 10:12:00,1.41557,1.4159,1.41557,1.41577,23400000.0
2007-06-12 10:13:00,1.41598,1.41625,1.41588,1.41625,42500000.0
2007-06-12 10:14:00,1.41624,1.41624,1.41597,1.41607,54900000.0
2007-06-12 10:15:00,1.4159,1.41604,1.4159,1.41603,21800000.0
2007-06-12 10:16:00,1.41615,1.41633,1.41607,1.41619,42400000.0
2007-06-12 10:17:00,1.41617,1.41633,1.4159,1.41627,34400000.0
2007-06-12 10:18:00,1.41636,1.41646,1.41625,1.41636,56600000.0
2007-06-12 10:19:00,1.41631,1.41649,1.41628,1.41641,26800000.0
2007-06-12 10:20:00,1.41653,1.41661,1.41641,1.41645,42500000.0
2007-06-12 10:21:00,1.41604,1.41633,1.41604,1.4161,55000000.0
2007-06-12 10:22:00,1.41632,1.41632,1.41566,1.41624,22600000.0
2007-06-12 10:23:00,1.41636,1.41647,1.41615,1.41647,44400000.0
2007-06-12 10:24:00,1.41656,1.41666,1.41635,1.41647,45200000.0
2007-06-12 10:25:00,1.41649,1.41664,1.41623,1.41657,39100000.0
2007-06-12 10:26:00,1.41629,1.41633,1.41619,1.41621,33500000.0
2007-06-12 10:27:00,1.41623,1.41664,1.41623,1.41634,21800000.0
2007-06-12 10:28:00,1.41651,1.4167,1.41641,1.41647,29200000.0
2007-06-12 10:29:00,1.4166,1.41664,1.41616,1.41652,46400000.0
2007-06-12 10:30:00,1.41643,1.4165,1.41575,1.41608,34800000.0
2007-06-12 10:31:00,1.41601,1.41629,1.41601,1.4161,47600000.0
2007-06-12 10:32:00,1.41581,1.41609,1.41581,1.41608,44500000.0
2007-06-12 10:33:00,1.41605,1.41615,1.41597,1.41602,45700000.0
2007-06-12 10:34:00,1.41614,1.41624,1.41591,1.41596,55300000.0
2007-06-12 10:35:00,1.41611,1.41611,1.41577,1.41584,27000000.0
2007-06-12 10:36:00,1.4159,1.4159,1.41524,1.41524,24400000.0
2007-06-12 10:37:00,1.41559,1.41588,1.41553,1.41553,44500000.0
2007-06-12 10:38:00,1.41582,1.4161,1.4156,1.4159,32600000.0
2007-06-12 10:39:00,1.41562,1.41562,1.41532,1.41556,30600000.0
2007-06-12 10:40:00,1.41552,1.41552,1.41525,1.41537,28000000.0
2007-06-12 10:41:00,1.41562,1.41568,1.41533,1.41568,42800000.0
2007-06-12 10:42:00,1.41553,1.41559,1.41513,1.41542,104100001.0
2007-06-12 10:43:00,1.41542,1.41565,1.41537,1.41537,39600001.0
2007-06-12 10:44:00,1.41535,1.41567,1.4153,1.41567,43100000.0
2007-06-12 10:45:00,1.41552,1.41584,1.41549,1.41549,45400000.0
2007-06-12 10:46:00,1.41597,1.41597,1.41567,1.4157,35600000.0
2007-06-12 10:47:00,1.41592,1.41602,1.41591,1.41593,45800001.0
2007-06-12 10:48:00,1.41593,1.41596,1.41582,1.4159,21000000.0
2007-06-12 10:49:00,1.41598,1.41608,1.41584,1.41593,28600000.0
2007-06-12 10:50:00,1.4161,1.41614,1.41576,1.41578,50800000.0
2007-06-12 10:51:00,1.41584,1.41588,1.41555,1.41555,43400000.0
2007-06-12 10:52:00,1.41546,1.41547,1.41517,1.41546,61900001.0
2007-06-12 10:53:00,1.41539,1.41543,1.41515,1.41543,45000000.0
2007-06-12 10:54:00,1.4155,1.41559,1.41512,1.41535,30100000.0
2007-06-12 10:55:00,1.41545,1.41561,1.41532,1.41555,33100000.0
2007-06-12 10:56:00,1.41559,1.41566,1.41543,1.4155,48600001.0
2007-06-12 10:57:00,1.4154,1.41553,1.41532,1.41548,22000000.0
2007-06-12 10:58:00,1.41538,1.41568,1.41526,1.4154,69500000.0
2007-06-12 10:59:00,1.41549,1.41554,1.41516,1.41516,34400000.0
2007-06-12 11:00:00,1.41568,1.41568,1.4155,1.41554,33200000.0
2007-06-12 11:01:00,1.41532,1.41549,1.41527,1.41535,37600000.0
2007-06-12 11:02:00,1.41555,1.41556,1.41523,1.41537,34100000.0
2007-06-12 11:03:00,1.41548,1.41554,1.41541,1.41545,35200000.0
2007-06-12 11:04:00,1.41544,1.41566,1.41523,1.41566,23600000.0
2007-06-12 11:05:00,1.41562,1.41562,1.41536,1.41555,50800000.0
2007-06-12 11:06:00,1.41561,1.41568,1.41547,1.41568,58600001.0
2007-06-12 11:07:00,1.41567,1.41584,1.41564,1.41566,51400000.0
2007-06-12 11:08:00,1.41573,1.41578,1.41548,1.41571,41300000.0
2007-06-12 11:09:00,1.41558,1.41558,1.41508,1.41508,58600000.0
2007-06-12 11:10:00,1.4149,1.41517,1.4149,1.41515,47400000.0
2007-06-12 11:11:00,1.41519,1.41523,1.41466,1.41497,34400000.0
2007-06-12 11:12:00,1.41474,1.41505,1.41467,1.41504,96700000.0
2007-06-12 11:13:00,1.41503,1.41527,1.415,1.41502,46600000.0
2007-06-12 11:14:00,1.4149,1.415,1.41468,1.41471,38600000.0
2007-06-12 11:15:00,1.41489,1.41489,1.41467,1.41467,39800000.0
2007-06-12 11:16:00,1.41459,1.41475,1.41451,1.41455,51000000.0
2007-06-12 11:17:00,1.41452,1.41473,1.41451,1.41463,24600000.0
2007-06-12 11:18:00,1.41464,1.41487,1.41421,1.41421,42000000.0
2007-06-12 11:19:00,1.41501,1.41532,1.41489,1.41524,40000000.0
2007-06-12 11:20:00,1.41543,1.41561,1.41543,1.4156,33000000.0
2007-06-12 11:21:00,1.41554,1.41579,1.41535,1.4156,56000001.0
2007-06-12 11:22:00,1.41564,1.4159,1.41561,1.41578,59200000.0
2007-06-12 11:23:00,1.41574,1.41587,1.41548,1.4156,37600000.0
2007-06-12 11:24:00,1.41578,1.41584,1.4156,1.41579,41200000.0
2007-06-12 11:25:00,1.41579,1.41579,1.41538,1.41563,44600000.0
2007-06-12 11:26:00,1.41554,1.41572,1.4155,1.41572,37100000.0
2007-06-12 11:27:00,1.41564,1.41599,1.41541,1.41589,24000000.0
2007-06-12 11:28:00,1.41563,1.41573,1.41558,1.41572,38000000.0
2007-06-12 11:29:00,1.41571,1.41575,1.41558,1.41575,61400000.0
2007-06-12 11:30:00,1.41573,1.41573,1.41553,1.41562,49600000.0
2007-06-12 11:31:00,1.41549,1.41572,1.4154,1.41569,51000001.0
2007-06-12 11:32:00,1.41553,1.41592,1.41553,1.41556,45200000.0
2007-06-12 11:33:00,1.41554,1.4159,1.41554,1.41583,35000000.0
2007-06-12 11:34:00,1.41548,1.41608,1.41546,1.41608,26600000.0
2007-06-12 11:35:00,1.41608,1.41619,1.41604,1.41619,28000000.0
2007-06-12 11:36:00,1.41623,1.41638,1.41613,1.41638,41800000.0
2007-06-12 11:37:00,1.41634,1.41642,1.4162,1.41637,33000000.0
2007-06-12 11:38:00,1.41637,1.41645,1.41615,1.4164,38800000.0
2007-06-12 11:39:00,1.41643,1.41655,1.41629,1.41646,50400000.0
2007-06-12 11:40:00,1.41662,1.41674,1.41642,1.41674,33000000.0
2007-06-12 11:41:00,1.41661,1.41682,1.41661,1.41665,38000000.0
2007-06-12 11:42:00,1.41637,1.41637,1.41608,1.41608,32400001.0
2007-06-12 11:43:00,1.41616,1.41634,1.41605,1.41614,37200000.0
2007-06-12 11:44:00,1.41629,1.4167,1.41629,1.4166,37200000.0
2007-06-12 11:45:00,1.41688,1.41688,1.41654,1.41671,40200000.0
2007-06-12 11:46:00,1.41664,1.41664,1.41639,1.41646,26500000.0
2007-06-12 11:47:00,1.41658,1.41674,1.4165,1.41657,35400000.0
2007-06-12 11:48:00,1.41663,1.41671,1.41644,1.41644,23200000.0
2007-06-12 11:49:00,1.41669,1.41676,1.41653,1.41669,25800000.0
2007-06-12 11:50:00,1.41658,1.4166,1.41637,1.41639,44600000.0
2007-06-12 11:51:00,1.41661,1.41674,1.41649,1.41674,58100000.0
2007-06-12 11:52:00,1.41659,1.41665,1.41646,1.41659,45600000.0
2007-06-12 11:53:00,1.41657,1.41676,1.4162,1.41625,32600000.0
2007-06-12 11:54:00,1.41625,1.41635,1.416,1.4162,30200000.0
2007-06-12 11:55:00,1.41606,1.41623,1.4159,1.41598,28000000.0
2007-06-12 11:56:00,1.41612,1.41641,1.41611,1.41611,31600000.0
2007-06-12 11:57:00,1.41616,1.41626,1.41591,1.41626,42400000.0
2007-06-12 11:58:00,1.41634,1.41653,1.41626,1.4163,25600000.0
2007-06-12 11:59:00,1.41635,1.41642,1.41611,1.41635,20600000.0
2007-06-12 12:00:00,1.41652,1.41688,1.41652,1.41676,18200000.0
2007-06-12 12:01:00,1.41679,1.4169,1.41659,1.4169,31300000.0
2007-06-12 12:02:00,1.41694,1.41702,1.41674,1.41676,32400000.0
2007-06-12 12:03:00,1.4168,1.41682,1.41645,1.41645,49300000.0
2007-06-12 12:04:00,1.41667,1.41672,1.41633,1.41649,30600000.0
2007-06-12 12:05:00,1.41635,1.41654,1.41635,1.41654,31800000.0
2007-06-12 12:06:00,1.41646,1.41662,1.41638,1.4164,28400000.0
2007-06-12 12:07:00,1.41655,1.41663,1.41643,1.41653,41200000.0
2007-06-12 12:08:00,1.41665,1.41665,1.41635,1.41651,33000000.0
2007-06-12 12:09:00,1.41641,1.41645,1.41631,1.41631,19800000.0
2007-06-12 12:10:00,1.4164,1.41648,1.41631,1.41648,40600000.0
2007-06-12 12:11:00,1.41661,1.41671,1.41641,1.4166,79200000.0
2007-06-12 12:12:00,1.41658,1.41662,1.41629,1.41643,54600000.0
2007-06-12 12:13:00,1.41633,1.41645,1.41633,1.41635,29700000.0
2007-06-12 12:14:00,1.41633,1.41645,1.4161,1.41622,46600000.0
2007-06-12 12:15:00,1.4163,1.41651,1.41607,1.4165,30800000.0
2007-06-12 12:16:00,1.41662,1.41665,1.41627,1.41641,56400001.0
2007-06-12 12:17:00,1.41637,1.41649,1.41612,1.41645,22000000.0
2007-06-12 12:18:00,1.41636,1.41646,1.41595,1.41646,26200000.0
2007-06-12 12:19:00,1.41617,1.4165,1.41613,1.41646,31000000.0
2007-06-12 12:20:00,1.41623,1.4163,1.41617,1.41618,25600000.0
2007-06-12 12:21:00,1.41605,1.4161,1.41584,1.41584,45700000.0
2007-06-12 12:22:00,1.41588,1.41598,1.41571,1.41584,48800000.0
2007-06-12 12:23:00,1.41579,1.416,1.41556,1.41581,39300000.0
2007-06-12 12:24:00,1.41548,1.41582,1.41548,1.41569,34900000.0
2007-06-12 12:25:00,1.41581,1.41599,1.41571,1.41571,31500000.0
2007-06-12 12:26:00,1.41579,1.41589,1.4155,1.41589,37600000.0
2007-06-12 12:27:00,1.41595,1.416,1.41582,1.41598,38600000.0
2007-06-12 12:28:00,1.41604,1.4161,1.41596,1.41607,35200000.0
2007-06-12 12:29:00,1.41605,1.41607,1.41576,1.41607,33200000.0
2007-06-12 12:30:00,1.4161,1.41631,1.4161,1.41623,26600000.0
2007-06-12 12:31:00,1.41607,1.41612,1.41599,1.41606,41200001.0
2007-06-12 12:32:00,1.41604,1.41605,1.41581,1.41581,35000000.0
2007-06-12 12:33:00,1.41583,1.41583,1.41551,1.41563,36800000.0
2007-06-12 12:34:00,1.41555,1.4159,1.41555,1.41576,29600000.0
2007-06-12 12:35:00,1.41585,1.41585,1.41562,1.41583,28000000.0
2007-06-12 12:36:00,1.41578,1.41622,1.41567,1.41622,25600000.0
2007-06-12 12:37:00,1.41623,1.41629,1.41594,1.41604,35000000.0
2007-06-12 12:38:00,1.41616,1.41616,1.41595,1.41599,23600000.0
2007-06-12 12:39:00,1.41606,1.4161,1.4159,1.4159,46200001.0
2007-06-12 12:40:00,1.41588,1.41614,1.41588,1.41614,27000000.0
2007-06-12 12:41:00,1.41607,1.41607,1.41572,1.41606,33700000.0
2007-06-12 12:42:00,1.41617,1.41628,1.41598,1.41613,67400000.0
2007-06-12 12:43:00,1.4161,1.41615,1.41599,1.41606,39900000.0
2007-06-12 12:44:00,1.41629,1.41641,1.41596,1.41623,52900000.0
2007-06-12 12:45:00,1.41596,1.41612,1.41574,1.41574,37700000.0
2007-06-12 12:46:00,1.41576,1.41576,1.41557,1.41563,46400001.0
2007-06-12 12:47:00,1.41542,1.41561,1.4153,1.41542,35200000.0
2007-06-12 12:48:00,1.41551,1.41559,1.41541,1.41542,28400000.0
2007-06-12 12:49:00,1.41536,1.41555,1.41528,1.41532,55900001.0
2007-06-12 12:50:00,1.41528,1.41546,1.41509,1.41509,45700000.0
2007-06-12 12:51:00,1.41508,1.41512,1.41487,1.41498,58200000.0
2007-06-12 12:52:00,1.41511,1.41515,1.4148,1.41515,43500000.0
2007-06-12 12:53:00,1.415,1.41513,1.41468,1.41511,52700000.0
2007-06-12 12:54:00,1.41519,1.41576,1.41519,1.41558,35000000.0
2007-06-12 12:55:00,1.41567,1.41583,1.41552,1.41567,37000001.0
2007-06-12 12:56:00,1.4155,1.41554,1.41508,1.41538,38600000.0
2007-06-12 12:57:00,1.41555,1.41565,1.41536,1.41563,32800000.0
2007-06-12 12:58:00,1.41556,1.41574,1.41553,1.41566,33200000.0
2007-06-12 12:59:00,1.41521,1.41571,1.41521,1.41571,53000001.0
2007-06-12 13:00:00,1.4157,1.41583,1.41547,1.41555,67500001.0
2007-06-12 13:01:00,1.41547,1.41564,1.41528,1.41528,44300000.0
2007-06-12 13:02:00,1.4153,1.41554,1.4153,1.41554,32800000.0
2007-06-12 13:03:00,1.41554,1.4157,1.41554,1.41556,85300000.0
2007-06-12 13:04:00,1.41532,1.41559,1.41532,1.41551,30200000.0
2007-06-12 13:05:00,1.41532,1.41578,1.41532,1.41578,26800000.0
2007-06-12 13:06:00,1.41546,1.41572,1.41535,1.41572,25400000.0
2007-06-12 13:07:00,1.41587,1.41587,1.4156,1.41564,29900000.0
2007-06-12 13:08:00,1.41576,1.4159,1.41555,1.41583,60800000.0
2007-06-12 13:09:00,1.41576,1.41576,1.4154,1.41543,50800000.0
2007-06-12 13:10:00,1.41556,1.41557,1.41532,1.41546,56800000.0
2007-06-12 13:11:00,1.41554,1.41554,1.41523,1.41537,40800000.0
2007-06-12 13:12:00,1.4154,1.4155,1.4152,1.4153,33000000.0
2007-06-12 13:13:00,1.41538,1.41556,1.41538,1.41556,30200000.0
2007-06-12 13:14:00,1.4154,1.41558,1.41527,1.41547,57000000.0
2007-06-12 13:15:00,1.41545,1.41565,1.41537,1.41545,51400000.0
2007-06-12 13:16:00,1.41542,1.41555,1.41532,1.41544,46000000.0
2007-06-12 13:17:00,1.415,1.41556,1.415,1.41535,43600000.0
2007-06-12 13:18:00,1.4156,1.41565,1.4153,1.41548,55700000.0
2007-06-12 13:19:00,1.41536,1.41573,1.41536,1.41557,47200001.0
2007-06-12 13:20:00,1.41558,1.41569,1.41507,1.41541,37400000.0
2007-06-12 13:21:00,1.41546,1.41546,1.41492,1.41538,31100000.0
2007-06-12 13:22:00,1.41542,1.41543,1.41528,1.41536,35400000.0
2007-06-12 13:23:00,1.41493,1.41573,1.41493,1.41573,45500000.0
2007-06-12 13:24:00,1.41577,1.41603,1.41573,1.41603,34800000.0
2007-06-12 13:25:00,1.41587,1.41587,1.41555,1.41563,42000001.0
2007-06-12 13:26:00,1.41559,1.4159,1.41559,1.41571,37600000.0
2007-06-12 13:27:00,1.41591,1.41591,1.41563,1.41576,30600000.0
2007-06-12 13:28:00,1.41574,1.41594,1.41549,1.41549,40000000.0
2007-06-12 13:29:00,1.4156,1.4156,1.41502,1.41558,47300000.0
2007-06-12 13:30:00,1.41566,1.41578,1.41547,1.4155,52700000.0
2007-06-12 13:31:00,1.41557,1.4158,1.41532,1.41569,46200000.0
2007-06-12 13:32:00,1.41597,1.41636,1.4159,1.41601,385800000.0
2007-06-12 13:33:00,1.41588,1.41601,1.41581,1.41593,591600003.0
2007-06-12 13:34:00,1.41589,1.41618,1.41585,1.41594,598000003.0
2007-06-12 13:35:00,1.41592,1.41621,1.41584,1.41601,541700001.0
2007-06-12 13:36:00,1.4161,1.41613,1.41586,1.41613,195100000.0
2007-06-12 13:37:00,1.41591,1.41601,1.41572,1.41599,576200000.0
2007-06-12 13:38:00,1.41583,1.41604,1.41559,1.41559,389800000.0
2007-06-12 13:39:00,1.41561,1.4157,1.41551,1.41565,201100000.0
2007-06-12 13:40:00,1.41558,1.41576,1.41547,1.41565,407700002.0
2007-06-12 13:41:00,1.41569,1.41587,1.41553,1.41574,372300000.0
2007-06-12 13:42:00,1.41579,1.41605,1.41565,1.41596,566000004.0
2007-06-12 13:43:00,1.41586,1.41601,1.41572,1.41572,175400000.0
2007-06-12 13:44:00,1.41575,1.41589,1.41555,1.41589,387200000.0
2007-06-12 13:45:00,1.41584,1.41587,1.41565,1.41566,265700001.0
2007-06-12 13:46:00,1.4157,1.41585,1.41553,1.41574,174600000.0
2007-06-12 13:47:00,1.41577,1.41586,1.41559,1.41562,214300000.0
2007-06-12 13:48:00,1.41551,1.41555,1.41536,1.41552,124300000.0
2007-06-12 13:49:00,1.41537,1.41545,1.41521,1.41543,330100000.0
2007-06-12 13:50:00,1.41536,1.41567,1.41536,1.41548,145800000.0
2007-06-12 13:51:00,1.4156,1.41606,1.41547,1.41571,379900000.0
2007-06-12 13:52:00,1.41567,1.41581,1.41545,1.41554,312200000.0
2007-06-12 13:53:00,1.4154,1.41563,1.41523,1.41549,392300002.0
2007-06-12 13:54:00,1.41561,1.41578,1.4155,1.41566,352800001.0
2007-06-12 13:55:00,1.41569,1.41611,1.41569,1.41595,385200000.0
2007-06-12 13:56:00,1.41602,1.41629,1.416,1.4161,438500001.0
2007-06-12 13:57:00,1.41603,1.41627,1.41603,1.41615,315800000.0
2007-06-12 13:58:00,1.41634,1.41668,1.41634,1.41662,390400000.0
2007-06-12 13:59:00,1.41684,1.41715,1.41664,1.41693,301300000.0
2007-06-12 14:00:00,1.41708,1.41716,1.41679,1.41679,398000001.0
2007-06-12 14:01:00,1.41693,1.41702,1.41672,1.4168,198300000.0
2007-06-12 14:02:00,1.41685,1.41711,1.41675,1.41694,344900002.0
2007-06-12 14:03:00,1.41703,1.41718,1.41682,1.41703,479300001.0
2007-06-12 14:04:00,1.41706,1.41735,1.41701,1.4172,331800000.0
2007-06-12 14:05:00,1.41714,1.41741,1.41683,1.417,402800002.0
2007-06-12 14:06:00,1.41716,1.41736,1.4171,1.41717,472200000.0
2007-06-12 14:07:00,1.41735,1.41756,1.41717,1.4173,379800002.0
2007-06-12 14:08:00,1.41729,1.41729,1.417,1.41713,237200000.0
2007-06-12 14:09:00,1.41691,1.41694,1.41674,1.41692,343900000.0
2007-06-12 14:10:00,1.41696,1.41707,1.41684,1.41707,206600002.0
2007-06-12 14:11:00,1.41706,1.41717,1.41704,1.41713,258700000.0
2007-06-12 14:12:00,1.4171,1.41732,1.41692,1.41707,539000002.0
2007-06-12 14:13:00,1.41707,1.41721,1.41694,1.41696,453300000.0
2007-06-12 14:14:00,1.41702,1.41732,1.41694,1.41701,449400001.0
2007-06-12 14:15:00,1.41707,1.41712,1.41687,1.41703,283500000.0
2007-06-12 14:16:00,1.41698,1.41706,1.41696,1.417,109600000.0
2007-06-12 14:17:00,1.41689,1.41699,1.41683,1.41692,163600000.0
2007-06-12 14:18:00,1.41694,1.41732,1.41692,1.41732,244000000.0
2007-06-12 14:19:00,1.41733,1.41749,1.41714,1.41719,415200000.0
2007-06-12 14:20:00,1.41732,1.41735,1.41708,1.41731,284500000.0
2007-06-12 14:21:00,1.41731,1.41739,1.41701,1.41728,460300001.0
2007-06-12 14:22:00,1.41731,1.41759,1.41731,1.41746,520500000.0
2007-06-12 14:23:00,1.41738,1.41744,1.41707,1.41723,473400002.0
2007-06-12 14:24:00,1.41715,1.41756,1.41692,1.41743,325800000.0
2007-06-12 14:25:00,1.41737,1.41757,1.41716,1.4174,338600000.0
2007-06-12 14:26:00,1.4174,1.41761,1.41725,1.41727,400700001.0
2007-06-12 14:27:00,1.41728,1.41731,1.41712,1.41721,206700001.0
2007-06-12 14:28:00,1.41713,1.41749,1.41708,1.41729,539500002.0
2007-06-12 14:29:00,1.41729,1.4173,1.41698,1.41716,544600001.0
2007-06-12 14:30:00,1.41707,1.41728,1.4169,1.41698,759400003.0
2007-06-12 14:31:00,1.41697,1.41712,1.41688,1.41693,466900001.0
2007-06-12 14:32:00,1.41688,1.41715,1.41688,1.41705,416300000.0
2007-06-12 14:33:00,1.41698,1.41698,1.41671,1.41671,232600001.0
2007-06-12 14:34:00,1.41661,1.4167,1.41659,1.41662,148300000.0
2007-06-12 14:35:00,1.41666,1.41673,1.41655,1.41659,316500000.0
2007-06-12 14:36:00,1.41659,1.41661,1.4164,1.4164,255100000.0
2007-06-12 14:37:00,1.41655,1.41667,1.41639,1.41667,261500001.0
2007-06-12 14:38:00,1.41662,1.41678,1.4166,1.41678,144400000.0
2007-06-12 14:39:00,1.4167,1.41688,1.41645,1.41645,178700001.0
2007-06-12 14:40:00,1.41659,1.41682,1.4165,1.4167,286400001.0
2007-06-12 14:41:00,1.41683,1.41683,1.41635,1.41638,346100001.0
2007-06-12 14:42:00,1.41639,1.4167,1.41637,1.4167,131200000.0
2007-06-12 14:43:00,1.41662,1.41669,1.41657,1.41658,95200000.0
2007-06-12 14:44:00,1.4166,1.4166,1.41614,1.41643,468400000.0
2007-06-12 14:45:00,1.41657,1.41683,1.41657,1.41683,334100000.0
2007-06-12 14:46:00,1.41694,1.41707,1.41675,1.41691,347000001.0
2007-06-12 14:47:00,1.41703,1.41713,1.41683,1.41704,345300002.0
2007-06-12 14:48:00,1.41688,1.41738,1.41688,1.41736,392400001.0
2007-06-12 14:49:00,1.41736,1.4174,1.41729,1.41731,178100000.0
2007-06-12 14:50:00,1.41725,1.41767,1.41725,1.41747,301200000.0
2007-06-12 14:51:00,1.41739,1.41755,1.41734,1.41755,177900002.0
2007-06-12 14:52:00,1.41749,1.41757,1.41734,1.41734,313700001.0
2007-06-12 14:53:00,1.41737,1.41752,1.41724,1.41726,457100000.0
2007-06-12 14:54:00,1.41707,1.41707,1.41678,1.41696,121300000.0
2007-06-12 14:55:00,1.41696,1.41719,1.4169,1.41714,258500000.0
2007-06-12 14:56:00,1.4172,1.41723,1.41697,1.41707,498600000.0
2007-06-12 14:57:00,1.41701,1.41731,1.41688,1.41692,418400000.0
2007-06-12 14:58:00,1.41701,1.41713,1.4168,1.41708,312100000.0
2007-06-12 14:59:00,1.41713,1.41715,1.41688,1.41712,185500000.0
2007-06-12 15:00:00,1.41709,1.41745,1.417,1.41709,744900002.0
2007-06-12 15:01:00,1.41718,1.41783,1.41718,1.41771,325200000.0
2007-06-12 15:02:00,1.41765,1.41782,1.41745,1.41764,510500000.0
2007-06-12 15:03:00,1.4176,1.41792,1.41759,1.41782,389100001.0
2007-06-12 15:04:00,1.41776,1.41779,1.41742,1.41765,460900002.0
2007-06-12 15:05:00,1.41777,1.41795,1.41763,1.41763,387600001.0
2007-06-12 15:06:00,1.41777,1.41807,1.41777,1.41795,335800002.0
2007-06-12 15:07:00,1.41793,1.41802,1.41762,1.4177,321300002.0
2007-06-12 15:08:00,1.41768,1.41803,1.41763,1.41772,394800001.0
2007-06-12 15:09:00,1.41762,1.41791,1.41762,1.41773,472500000.0
2007-06-12 15:10:00,1.41761,1.41791,1.41752,1.41772,458400000.0
2007-06-12 15:11:00,1.41768,1.4178,1.41753,1.41758,435300000.0
2007-06-12 15:12:00,1.41757,1.4177,1.41746,1.41756,392600001.0
2007-06-12 15:13:00,1.41753,1.41769,1.41744,1.41745,378000000.0
2007-06-12 15:14:00,1.41742,1.41755,1.41716,1.41724,480100001.0
2007-06-12 15:15:00,1.41713,1.41737,1.417,1.41737,446700001.0
2007-06-12 15:16:00,1.41737,1.41753,1.41722,1.41725,408600001.0
2007-06-12 15:17:00,1.41735,1.41766,1.41723,1.41737,406700000.0
2007-06-12 15:18:00,1.41754,1.41779,1.41749,1.4176,230800000.0
2007-06-12 15:19:00,1.41755,1.41755,1.41691,1.41699,468500000.0
2007-06-12 15:20:00,1.41694,1.41715,1.41676,1.41707,555100002.0
2007-06-12 15:21:00,1.41712,1.41715,1.41689,1.4169,705400001.0
2007-06-12 15:22:00,1.41705,1.41705,1.41662,1.41674,510700002.0
2007-06-12 15:23:00,1.41672,1.41692,1.41658,1.41669,450700002.0
2007-06-12 15:24:00,1.41681,1.41694,1.4166,1.41668,679100001.0
2007-06-12 15:25:00,1.41665,1.41686,1.41645,1.41668,627100002.0
2007-06-12 15:26:00,1.41665,1.41688,1.41651,1.41668,682900001.0
2007-06-12 15:27:00,1.41667,1.41693,1.41657,1.41664,666000001.0
2007-06-12 15:28:00,1.41671,1.4169,1.41633,1.41672,680600002.0
2007-06-12 15:29:00,1.41678,1.41681,1.4165,1.41656,637100000.0
2007-06-12 15:30:00,1.41643,1.41664,1.41625,1.41644,682600001.0
2007-06-12 15:31:00,1.41631,1.41644,1.41611,1.41621,539800001.0
2007-06-12 15:32:00,1.4163,1.41652,1.41626,1.41645,459500002.0
2007-06-12 15:33:00,1.41648,1.41653,1.41626,1.41634,514500001.0
2007-06-12 15:34:00,1.41642,1.41657,1.41624,1.41646,389300000.0
2007-06-12 15:35:00,1.41647,1.41658,1.4162,1.41621,557900001.0
2007-06-12 15:36:00,1.41638,1.41645,1.41581,1.41581,465200000.0
2007-06-12 15:37:00,1.41583,1.41595,1.41557,1.41585,308200000.0
2007-06-12 15:38:00,1.41583,1.41593,1.41561,1.41578,459000002.0
2007-06-12 15:39:00,1.41581,1.41597,1.4157,1.41573,418200000.0
2007-06-12 15:40:00,1.41576,1.41604,1.4157,1.41584,410700001.0
2007-06-12 15:41:00,1.41584,1.4159,1.41562,1.41585,337500000.0
2007-06-12 15:42:00,1.41586,1.41593,1.41582,1.41593,221400000.0
2007-06-12 15:43:00,1.41579,1.41602,1.41572,1.41583,413800001.0
2007-06-12 15:44:00,1.41587,1.41619,1.41585,1.41598,316200001.0
2007-06-12 15:45:00,1.41619,1.41622,1.41564,1.41568,578800000.0
2007-06-12 15:46:00,1.4156,1.41583,1.41554,1.41576,536100001.0
2007-06-12 15:47:00,1.41576,1.41581,1.41559,1.4158,221200000.0
2007-06-12 15:48:00,1.41585,1.41586,1.41563,1.41582,186000000.0
2007-06-12 15:49:00,1.41588,1.41611,1.4157,1.41575,362600000.0
2007-06-12 15:50:00,1.41572,1.41594,1.41565,1.41594,403000000.0
2007-06-12 15:51:00,1.41595,1.41595,1.4155,1.41578,524000003.0
2007-06-12 15:52:00,1.41579,1.41582,1.41545,1.41561,352900002.0
2007-06-12 15:53:00,1.41565,1.416,1.41556,1.41582,358800000.0
2007-06-12 15:54:00,1.41596,1.41613,1.41592,1.41612,365500001.0
2007-06-12 15:55:00,1.41599,1.41619,1.41557,1.41589,428900001.0
2007-06-12 15:56:00,1.41595,1.41615,1.4159,1.41615,410600001.0
2007-06-12 15:57:00,1.416,1.416,1.41548,1.41551,408200002.0
2007-06-12 15:58:00,1.4155,1.41578,1.41517,1.41576,408200000.0
2007-06-12 15:59:00,1.41571,1.4159,1.41551,1.41575,491600001.0
2007-06-12 16:00:00,1.41572,1.4162,1.41547,1.41612,408600000.0
2007-06-12 16:01:00,1.41627,1.41656,1.41622,1.41656,430000000.0
2007-06-12 16:02:00,1.41647,1.41657,1.41613,1.41638,509600001.0
2007-06-12 16:03:00,1.41622,1.41648,1.416,1.41635,409900001.0
2007-06-12 16:04:00,1.41641,1.41682,1.41641,1.41662,522200002.0
2007-06-12 16:05:00,1.41662,1.41672,1.4165,1.4165,334600003.0
2007-06-12 16:06:00,1.41652,1.41713,1.41646,1.41697,239900000.0
2007-06-12 16:07:00,1.41708,1.41741,1.41685,1.41741,266400001.0
2007-06-12 16:08:00,1.41738,1.41756,1.41709,1.41709,143900000.0
2007-06-12 16:09:00,1.41715,1.41727,1.41695,1.41718,382100000.0
2007-06-12 16:10:00,1.41706,1.41725,1.41688,1.41716,440300002.0
2007-06-12 16:11:00,1.41715,1.41746,1.41703,1.41723,528500001.0
2007-06-12 16:12:00,1.41728,1.41734,1.41688,1.41705,431100000.0
2007-06-12 16:13:00,1.41708,1.41708,1.41662,1.41684,509700000.0
2007-06-12 16:14:00,1.41674,1.4168,1.41649,1.41673,596100002.0
2007-06-12 16:15:00,1.41664,1.41685,1.41646,1.41652,587100000.0
2007-06-12 16:16:00,1.41661,1.41689,1.41657,1.41662,508300000.0
2007-06-12 16:17:00,1.41661,1.41675,1.41641,1.41675,556600000.0
2007-06-12 16:18:00,1.41661,1.41688,1.41642,1.41651,771700001.0
2007-06-12 16:19:00,1.41643,1.41679,1.41633,1.41661,665300000.0
2007-06-12 16:20:00,1.41667,1.41687,1.41624,1.4163,712400000.0
2007-06-12 16:21:00,1.41636,1.41661,1.4163,1.41647,569100001.0
2007-06-12 16:22:00,1.41651,1.4169,1.41648,1.41668,466600000.0
2007-06-12 16:23:00,1.41671,1.41715,1.41666,1.41699,469900000.0
2007-06-12 16:24:00,1.41707,1.41717,1.41683,1.4169,529800000.0
2007-06-12 16:25:00,1.41676,1.41719,1.41676,1.41703,702700002.0
2007-06-12 16:26:00,1.41705,1.41722,1.4169,1.4169,503600001.0
2007-06-12 16:27:00,1.41686,1.41696,1.41663,1.41684,461700003.0
2007-06-12 16:28:00,1.41691,1.41721,1.41679,1.41707,540300001.0
2007-06-12 16:29:00,1.4172,1.41728,1.41693,1.41728,420600000.0
2007-06-12 16:30:00,1.41745,1.41784,1.4174,1.41776,495900001.0
2007-06-12 16:31:00,1.41754,1.41784,1.41746,1.41746,389500001.0
2007-06-12 16:32:00,1.41732,1.41757,1.41711,1.41752,606100002.0
2007-06-12 16:33:00,1.41768,1.41771,1.41737,1.41753,565700002.0
2007-06-12 16:34:00,1.41763,1.41853,1.41763,1.4182,390600002.0
2007-06-12 16:35:00,1.4182,1.4184,1.4181,1.41817,396000000.0
2007-06-12 16:36:00,1.41813,1.41842,1.41783,1.41783,476600002.0
2007-06-12 16:37:00,1.41781,1.41804,1.41746,1.41772,708300002.0
2007-06-12 16:38:00,1.41794,1.41803,1.4175,1.41767,562800001.0
2007-06-12 16:39:00,1.41747,1.41751,1.41721,1.41734,571300001.0
2007-06-12 16:40:00,1.41737,1.41764,1.41737,1.4175,409800000.0
2007-06-12 16:41:00,1.41748,1.41763,1.4172,1.41737,356900001.0
2007-06-12 16:42:00,1.41747,1.41762,1.41733,1.41744,448200001.0
2007-06-12 16:43:00,1.41748,1.41765,1.41725,1.41754,469400001.0
2007-06-12 16:44:00,1.4175,1.41766,1.41734,1.41742,471800001.0
2007-06-12 16:45:00,1.41741,1.41769,1.41725,1.41739,459200002.0
2007-06-12 16:46:00,1.4173,1.4173,1.41697,1.41724,334500000.0
2007-06-12 16:47:00,1.41729,1.41737,1.41704,1.41712,505600001.0
2007-06-12 16:48:00,1.41704,1.41726,1.41696,1.4171,564500002.0
2007-06-12 16:49:00,1.41714,1.41733,1.417,1.41715,478200000.0
2007-06-12 16:50:00,1.41705,1.41724,1.41696,1.41697,363000000.0
2007-06-12 16:51:00,1.41703,1.41728,1.4169,1.41728,330400000.0
2007-06-12 16:52:00,1.41712,1.41725,1.41707,1.41714,217800000.0
2007-06-12 16:53:00,1.41719,1.41719,1.4169,1.41706,631600001.0
2007-06-12 16:54:00,1.41707,1.4174,1.41699,1.41708,485100000.0
2007-06-12 16:55:00,1.41703,1.41744,1.41692,1.41706,542600000.0
2007-06-12 16:56:00,1.41697,1.41713,1.41682,1.41695,254200000.0
2007-06-12 16:57:00,1.41689,1.41696,1.41652,1.41673,471900001.0
2007-06-12 16:58:00,1.41665,1.41676,1.4163,1.41643,562900001.0
2007-06-12 16:59:00,1.41653,1.41728,1.41649,1.41728,514700000.0
2007-06-12 17:00:00,1.41723,1.41763,1.4171,1.41712,793500000.0
2007-06-12 17:01:00,1.41715,1.41756,1.41693,1.41717,380000000.0
2007-06-12 17:02:00,1.41709,1.4172,1.41682,1.41691,390600000.0
2007-06-12 17:03:00,1.41693,1.41752,1.41691,1.41715,457800000.0
2007-06-12 17:04:00,1.41711,1.41748,1.41711,1.41726,441300000.0
2007-06-12 17:05:00,1.41726,1.41757,1.41723,1.41737,434700001.0
2007-06-12 17:06:00,1.41742,1.41766,1.41735,1.41749,379300003.0
2007-06-12 17:07:00,1.41744,1.41753,1.41726,1.41738,309900000.0
2007-06-12 17:08:00,1.41749,1.41773,1.41739,1.41745,416300001.0
2007-06-12 17:09:00,1.4177,1.4177,1.4172,1.41737,586000001.0
2007-06-12 17:10:00,1.41743,1.41771,1.41736,1.41749,348200000.0
2007-06-12 17:11:00,1.41748,1.41754,1.41729,1.41741,573700000.0
2007-06-12 17:12:00,1.41736,1.4175,1.41727,1.4174,344000000.0
2007-06-12 17:13:00,1.41758,1.41764,1.41729,1.41758,266400001.0
2007-06-12 17:14:00,1.41766,1.41777,1.41741,1.41777,539900003.0
2007-06-12 17:15:00,1.41742,1.41763,1.41721,1.41743,472700001.0
2007-06-12 17:16:00,1.41744,1.41779,1.41741,1.4175,490900001.0
2007-06-12 17:17:00,1.41743,1.41753,1.41699,1.41703,399500000.0
2007-06-12 17:18:00,1.41712,1.41742,1.41703,1.41733,649100000.0
2007-06-12 17:19:00,1.41739,1.41739,1.41697,1.41719,345400002.0
2007-06-12 17:20:00,1.41712,1.41731,1.417,1.4171,438600000.0
2007-06-12 17:21:00,1.41707,1.41733,1.41704,1.41722,453500002.0
2007-06-12 17:22:00,1.41737,1.41753,1.41715,1.41745,520300001.0
2007-06-12 17:23:00,1.41746,1.41753,1.41693,1.41719,475300000.0
2007-06-12 17:24:00,1.41727,1.41766,1.41727,1.41747,526600000.0
2007-06-12 17:25:00,1.41758,1.41778,1.41744,1.41773,401100000.0
2007-06-12 17:26:00,1.4178,1.41788,1.41742,1.41783,475900000.0
2007-06-12 17:27:00,1.41765,1.41797,1.41761,1.4177,538600001.0
2007-06-12 17:28:00,1.41779,1.418,1.41764,1.41775,529300001.0
2007-06-12 17:29:00,1.41786,1.41824,1.41782,1.41818,715700001.0
2007-06-12 17:30:00,1.41821,1.4185,1.41821,1.41847,489400000.0
2007-06-12 17:31:00,1.41851,1.41855,1.41832,1.41837,647500002.0
2007-06-12 17:32:00,1.41835,1.41861,1.41835,1.4186,538200001.0
2007-06-12 17:33:00,1.41853,1.41871,1.41836,1.41836,506000000.0
2007-06-12 17:34:00,1.41833,1.41842,1.41815,1.41837,371200000.0
2007-06-12 17:35:00,1.41834,1.41847,1.41822,1.41846,434000002.0
2007-06-12 17:36:00,1.41838,1.41857,1.41822,1.41824,466300001.0
2007-06-12 17:37:00,1.41825,1.41859,1.41813,1.41822,361200001.0
2007-06-12 17:38:00,1.41821,1.41849,1.41815,1.41827,397500001.0
2007-06-12 17:39:00,1.41829,1.4185,1.41827,1.41832,539900000.0
2007-06-12 17:40:00,1.4183,1.41836,1.41821,1.41834,356700002.0
2007-06-12 17:41:00,1.41834,1.4186,1.4182,1.41822,435600001.0
2007-06-12 17:42:00,1.41807,1.41825,1.4176,1.4176,291200000.0
2007-06-12 17:43:00,1.41752,1.41763,1.41721,1.41751,369900001.0
2007-06-12 17:44:00,1.41747,1.41766,1.41744,1.41766,437300001.0
2007-06-12 17:45:00,1.41759,1.41766,1.41737,1.41761,572000001.0
2007-06-12 17:46:00,1.41767,1.41773,1.41739,1.41739,494700001.0
2007-06-12 17:47:00,1.41737,1.41751,1.41724,1.4173,469700000.0
2007-06-12 17:48:00,1.41743,1.41743,1.41721,1.41727,404800002.0
2007-06-12 17:49:00,1.41721,1.41733,1.4171,1.41714,346000000.0
2007-06-12 17:50:00,1.41742,1.4175,1.41715,1.41729,522100002.0
2007-06-12 17:51:00,1.41711,1.41727,1.41695,1.41695,454600002.0
2007-06-12 17:52:00,1.41714,1.41738,1.41704,1.4172,500100002.0
2007-06-12 17:53:00,1.41733,1.41756,1.41723,1.41728,578600000.0
2007-06-12 17:54:00,1.4173,1.41749,1.41714,1.41732,510100002.0
2007-06-12 17:55:00,1.41745,1.41796,1.41737,1.41755,444000001.0
2007-06-12 17:56:00,1.41763,1.41763,1.4174,1.41745,364600000.0
2007-06-12 17:57:00,1.4175,1.41774,1.41739,1.41741,585200000.0
2007-06-12 17:58:00,1.41739,1.41763,1.4172,1.41741,604700000.0
2007-06-12 17:59:00,1.41723,1.41723,1.4169,1.41705,268000000.0
2007-06-12 18:00:00,1.41678,1.41693,1.41628,1.41643,610600000.0
2007-06-12 18:01:00,1.41641,1.41677,1.41641,1.41659,772000000.0
2007-06-12 18:02:00,1.41652,1.41684,1.41652,1.41669,538400001.0
2007-06-12 18:03:00,1.41658,1.4166,1.41636,1.41654,378600000.0
2007-06-12 18:04:00,1.41664,1.41692,1.41653,1.41677,553300000.0
2007-06-12 18:05:00,1.41678,1.41685,1.41648,1.41659,515200000.0
2007-06-12 18:06:00,1.41658,1.41677,1.4164,1.41659,323800000.0
2007-06-12 18:07:00,1.41667,1.41675,1.41655,1.41663,481500001.0
2007-06-12 18:08:00,1.41666,1.41675,1.41645,1.41653,447500001.0
2007-06-12 18:09:00,1.41656,1.41671,1.41645,1.41658,445000002.0
2007-06-12 18:10:00,1.41664,1.41664,1.41619,1.41636,607700002.0
2007-06-12 18:11:00,1.41608,1.41626,1.41592,1.41603,312100001.0
2007-06-12 18:12:00,1.416,1.41607,1.41588,1.41603,417200000.0
2007-06-12 18:13:00,1.41597,1.41608,1.41592,1.41603,284700000.0
2007-06-12 18:14:00,1.416,1.41601,1.4157,1.41592,575900000.0
2007-06-12 18:15:00,1.4157,1.41589,1.41546,1.41563,463800002.0
2007-06-12 18:16:00,1.41574,1.41585,1.41569,1.41576,382799998.0
2007-06-12 18:17:00,1.41568,1.41595,1.41564,1.4158,542400001.0
2007-06-12 18:18:00,1.4159,1.41612,1.41587,1.4161,544200002.0
2007-06-12 18:19:00,1.416,1.41615,1.41592,1.41602,412900001.0
2007-06-12 18:20:00,1.41602,1.41606,1.41574,1.41574,482800004.0
2007-06-12 18:21:00,1.41566,1.41592,1.41563,1.41568,395400000.0
2007-06-12 18:22:00,1.41578,1.41584,1.41559,1.41581,479400000.0
2007-06-12 18:23:00,1.41574,1.41604,1.41574,1.4159,407500000.0
2007-06-12 18:24:00,1.41587,1.41598,1.41579,1.4158,237300001.0
2007-06-12 18:25:00,1.4157,1.41583,1.41566,1.41573,493300002.0
2007-06-12 18:26:00,1.41572,1.4159,1.41572,1.41578,265500000.0
2007-06-12 18:27:00,1.41581,1.41591,1.41571,1.41581,425500002.0
2007-06-12 18:28:00,1.41591,1.41602,1.41565,1.41566,364800001.0
2007-06-12 18:29:00,1.41577,1.41603,1.41571,1.41603,796000002.0
2007-06-12 18:30:00,1.41605,1.41605,1.41579,1.41603,478700001.0
2007-06-12 18:31:00,1.41625,1.41667,1.41625,1.41655,453500001.0
2007-06-12 18:32:00,1.41647,1.41658,1.41628,1.41631,422000001.0
2007-06-12 18:33:00,1.41631,1.41679,1.41631,1.41653,551300000.0
2007-06-12 18:34:00,1.41681,1.41706,1.41666,1.41703,421800001.0
2007-06-12 18:35:00,1.41733,1.41755,1.41713,1.41731,302900000.0
2007-06-12 18:36:00,1.41735,1.41745,1.41727,1.4174,337000000.0
2007-06-12 18:37:00,1.41715,1.41733,1.41709,1.41729,333800000.0
2007-06-12 18:38:00,1.41725,1.41725,1.41701,1.41721,316200000.0
2007-06-12 18:39:00,1.41712,1.41732,1.41705,1.41721,267200001.0
2007-06-12 18:40:00,1.41721,1.41751,1.41707,1.41712,580500003.0
2007-06-12 18:41:00,1.41705,1.41713,1.41694,1.41701,179900000.0
2007-06-12 18:42:00,1.41706,1.41727,1.41697,1.41705,633200001.0
2007-06-12 18:43:00,1.41705,1.41722,1.41696,1.41715,536500003.0
2007-06-12 18:44:00,1.4172,1.41733,1.41706,1.41716,429300000.0
2007-06-12 18:45:00,1.41708,1.41708,1.41667,1.4168,346100000.0
2007-06-12 18:46:00,1.41693,1.41746,1.41689,1.41728,453100000.0
2007-06-12 18:47:00,1.41733,1.41769,1.41733,1.41748,516600003.0
2007-06-12 18:48:00,1.41744,1.41769,1.41734,1.41741,562800000.0
2007-06-12 18:49:00,1.41741,1.41765,1.41734,1.41752,358100000.0
2007-06-12 18:50:00,1.41752,1.41755,1.41726,1.41733,260700000.0
2007-06-12 18:51:00,1.4172,1.41725,1.41711,1.41714,226200001.0
2007-06-12 18:52:00,1.4171,1.4172,1.417,1.4172,335600001.0
2007-06-12 18:53:00,1.41716,1.41723,1.41684,1.41699,529600001.0
2007-06-12 18:54:00,1.41714,1.4173,1.41702,1.41711,624600001.0
2007-06-12 18:55:00,1.41731,1.41739,1.41706,1.4173,679200001.0
2007-06-12 18:56:00,1.41718,1.41728,1.41703,1.4171,526600003.0
2007-06-12 18:57:00,1.41707,1.41732,1.41698,1.41716,675800000.0
2007-06-12 18:58:00,1.41733,1.41738,1.41715,1.41733,368900001.0
2007-06-12 18:59:00,1.41735,1.4175,1.41721,1.41739,494800000.0
2007-06-12 19:00:00,1.41741,1.41759,1.41736,1.41752,357200002.0
2007-06-12 19:01:00,1.41744,1.41765,1.41716,1.41725,517300000.0
2007-06-12 19:02:00,1.41719,1.41748,1.41706,1.41706,521800002.0
2007-06-12 19:03:00,1.4171,1.41729,1.41696,1.41706,551300000.0
2007-06-12 19:04:00,1.41708,1.41729,1.41684,1.41702,547100000.0
2007-06-12 19:05:00,1.41696,1.41712,1.41685,1.41699,645000000.0
2007-06-12 19:06:00,1.41699,1.41721,1.41681,1.41695,509100002.0
2007-06-12 19:07:00,1.41672,1.41705,1.41669,1.41697,544400000.0
2007-06-12 19:08:00,1.4168,1.4173,1.4168,1.4171,545700002.0
2007-06-12 19:09:00,1.41738,1.41738,1.41708,1.41721,546200000.0
2007-06-12 19:10:00,1.41699,1.41734,1.41699,1.41719,486400001.0
2007-06-12 19:11:00,1.41724,1.41752,1.41718,1.41721,329400001.0
2007-06-12 19:12:00,1.41713,1.41722,1.4169,1.41715,519500001.0
2007-06-12 19:13:00,1.41688,1.4172,1.41682,1.41691,686900000.0
2007-06-12 19:14:00,1.41679,1.41713,1.41671,1.41697,632900001.0
2007-06-12 19:15:00,1.41692,1.41712,1.41686,1.41696,556900001.0
2007-06-12 19:16:00,1.41698,1.41728,1.41698,1.4172,361300002.0
2007-06-12 19:17:00,1.4171,1.41743,1.41709,1.41735,501600000.0
2007-06-12 19:18:00,1.41736,1.41749,1.41708,1.4172,502100000.0
2007-06-12 19:19:00,1.41713,1.41741,1.41704,1.41704,378800000.0
2007-06-12 19:20:00,1.41719,1.41726,1.41698,1.41714,532900002.0
2007-06-12 19:21:00,1.41722,1.4174,1.41709,1.41719,337100000.0
2007-06-12 19:22:00,1.41709,1.4173,1.41702,1.41711,393700002.0
2007-06-12 19:23:00,1.4172,1.41738,1.41707,1.41713,388700001.0
2007-06-12 19:24:00,1.41709,1.41714,1.41689,1.41689,532200003.0
2007-06-12 19:25:00,1.41681,1.41698,1.41664,1.41665,682800002.0
2007-06-12 19:26:00,1.41661,1.41687,1.41661,1.41678,203000000.0
2007-06-12 19:27:00,1.41673,1.41685,1.41659,1.41675,253600000.0
2007-06-12 19:28:00,1.41676,1.41691,1.41662,1.41679,290800000.0
2007-06-12 19:29:00,1.41675,1.41676,1.41651,1.41662,430100000.0
2007-06-12 19:30:00,1.41651,1.41663,1.41636,1.41639,375100001.0
2007-06-12 19:31:00,1.41659,1.41664,1.41641,1.41649,554800000.0
2007-06-12 19:32:00,1.41651,1.41669,1.41647,1.41668,372400000.0
2007-06-12 19:33:00,1.41659,1.41666,1.41626,1.41626,282600000.0
2007-06-12 19:34:00,1.41613,1.41634,1.41608,1.41634,569300003.0
2007-06-12 19:35:00,1.41645,1.41658,1.41631,1.41638,542900003.0
2007-06-12 19:36:00,1.41633,1.41659,1.41633,1.41654,259800000.0
2007-06-12 19:37:00,1.41652,1.4166,1.41642,1.41652,334800001.0
2007-06-12 19:38:00,1.41652,1.4167,1.4164,1.41646,569000003.0
2007-06-12 19:39:00,1.41655,1.41679,1.41655,1.41679,316400000.0
2007-06-12 19:40:00,1.4169,1.41716,1.41689,1.41704,358100000.0
2007-06-12 19:41:00,1.41713,1.41728,1.41706,1.41707,193400001.0
2007-06-12 19:42:00,1.41704,1.41706,1.41677,1.41687,259500000.0
2007-06-12 19:43:00,1.4168,1.417,1.41672,1.41685,261400000.0
2007-06-12 19:44:00,1.41687,1.41687,1.41657,1.41665,269800000.0
2007-06-12 19:45:00,1.41671,1.41677,1.41664,1.41664,101800000.0
2007-06-12 19:46:00,1.41686,1.41707,1.41683,1.41703,203900001.0
2007-06-12 19:47:00,1.41688,1.41708,1.41671,1.41689,496800003.0
2007-06-12 19:48:00,1.41696,1.41715,1.4168,1.41692,295500000.0
2007-06-12 19:49:00,1.41691,1.41712,1.41661,1.41692,518900002.0
2007-06-12 19:50:00,1.41689,1.41699,1.41663,1.41666,638700001.0
2007-06-12 19:51:00,1.41656,1.41682,1.41654,1.41668,365600000.0
2007-06-12 19:52:00,1.4166,1.41667,1.41639,1.41665,541800002.0
2007-06-12 19:53:00,1.4168,1.4171,1.4166,1.41683,789400001.0
2007-06-12 19:54:00,1.4169,1.41698,1.41681,1.41681,305800001.0
2007-06-12 19:55:00,1.41695,1.41699,1.41669,1.41678,436500000.0
2007-06-12 19:56:00,1.41657,1.41675,1.41652,1.41668,471500000.0
2007-06-12 19:57:00,1.41674,1.41685,1.4166,1.41664,243500000.0
2007-06-12 19:58:00,1.41654,1.41678,1.41612,1.41612,509100002.0
2007-06-12 19:59:00,1.41613,1.41646,1.41597,1.41646,449600000.0
2007-06-12 20:00:00,1.41644,1.41661,1.41621,1.41621,432400002.0
2007-06-12 20:01:00,1.41622,1.41645,1.41614,1.41628,647500001.0
2007-06-12 20:02:00,1.41631,1.4166,1.41621,1.41635,616400002.0
2007-06-12 20:03:00,1.41631,1.41653,1.4162,1.41635,684700001.0
2007-06-12 20:04:00,1.41631,1.41653,1.41628,1.41645,422800001.0
2007-06-12 20:05:00,1.41639,1.41663,1.41635,1.41639,382900000.0
2007-06-12 20:06:00,1.41637,1.41666,1.41621,1.41629,540700002.0
2007-06-12 20:07:00,1.41635,1.41654,1.4162,1.41635,495700004.0
2007-06-12 20:08:00,1.4164,1.41651,1.41618,1.41641,534800000.0
2007-06-12 20:09:00,1.41639,1.41651,1.41625,1.41641,630700002.0
2007-06-12 20:10:00,1.4164,1.41665,1.41636,1.4166,674400001.0
2007-06-12 20:11:00,1.41645,1.41669,1.41638,1.41648,749400002.0
2007-06-12 20:12:00,1.41665,1.41701,1.4166,1.4167,695200002.0
2007-06-12 20:13:00,1.41674,1.41693,1.4166,1.4166,432500003.0
2007-06-12 20:14:00,1.41642,1.41671,1.41642,1.41661,362600001.0
2007-06-12 20:15:00,1.41653,1.41674,1.41642,1.41657,420100000.0
2007-06-12 20:16:00,1.41659,1.41672,1.41646,1.41655,210200001.0
2007-06-12 20:17:00,1.41655,1.4166,1.41639,1.41647,298300001.0
2007-06-12 20:18:00,1.41656,1.41656,1.41625,1.41628,616200001.0
2007-06-12 20:19:00,1.41655,1.41662,1.41642,1.41648,283900000.0
2007-06-12 20:20:00,1.41642,1.41642,1.4161,1.41629,388000001.0
2007-06-12 20:21:00,1.41631,1.41655,1.41623,1.41628,34800000.0
2007-06-12 20:22:00,1.41626,1.41664,1.41626,1.41644,228800001.0
2007-06-12 20:23:00,1.41634,1.41641,1.41611,1.41616,383800001.0
2007-06-12 20:24:00,1.41621,1.41637,1.41616,1.41628,228400001.0
2007-06-12 20:25:00,1.41628,1.41636,1.41619,1.41633,246200000.0
2007-06-12 20:26:00,1.41623,1.41647,1.41621,1.41635,403200000.0
2007-06-12 20:27:00,1.41645,1.41656,1.41618,1.41639,472400002.0
2007-06-12 20:28:00,1.41641,1.41657,1.41635,1.4164,270000001.0
2007-06-12 20:29:00,1.41654,1.41662,1.4164,1.41647,519800000.0
2007-06-12 20:30:00,1.41647,1.41699,1.41647,1.41692,215200001.0
2007-06-12 20:31:00,1.41684,1.41693,1.41675,1.41693,243600000.0
2007-06-12 20:32:00,1.41695,1.41695,1.41666,1.41679,188200001.0
2007-06-12 20:33:00,1.41668,1.41682,1.41657,1.41675,313500001.0
2007-06-12 20:34:00,1.41673,1.41674,1.41648,1.41661,431100001.0
2007-06-12 20:35:00,1.4166,1.41673,1.41655,1.41665,303000000.0
2007-06-12 20:36:00,1.41676,1.41693,1.41668,1.4169,468600001.0
2007-06-12 20:37:00,1.41669,1.41685,1.41659,1.4167,398200000.0
2007-06-12 20:38:00,1.41653,1.41668,1.41629,1.41644,316400000.0
2007-06-12 20:39:00,1.4167,1.41686,1.41639,1.41654,390100000.0
2007-06-12 20:40:00,1.4165,1.41665,1.41637,1.41653,323400000.0
2007-06-12 20:41:00,1.4165,1.41668,1.41627,1.41632,479100002.0
2007-06-12 20:42:00,1.41627,1.41645,1.4162,1.4164,232600000.0
2007-06-12 20:43:00,1.41657,1.41672,1.4165,1.41663,167800000.0
2007-06-12 20:44:00,1.41656,1.41666,1.41629,1.41663,231900000.0
2007-06-12 20:45:00,1.41642,1.41642,1.41612,1.41642,524500001.0
2007-06-12 20:46:00,1.41656,1.41666,1.41642,1.41663,256600001.0
2007-06-12 20:47:00,1.41669,1.41669,1.41645,1.41647,295000000.0
2007-06-12 20:48:00,1.41651,1.41675,1.41649,1.41649,371400000.0
2007-06-12 20:49:00,1.41648,1.41667,1.41637,1.41658,487600001.0
2007-06-12 20:50:00,1.41663,1.41692,1.41663,1.41687,262200000.0
2007-06-12 20:51:00,1.41675,1.41706,1.4167,1.41697,295800001.0
2007-06-12 20:52:00,1.41714,1.41735,1.41702,1.41735,175900000.0
2007-06-12 20:53:00,1.41733,1.41733,1.41697,1.41697,224400002.0
2007-06-12 20:54:00,1.41696,1.41771,1.41696,1.41768,135900000.0
2007-06-12 20:55:00,1.41745,1.41755,1.41726,1.41755,357500001.0
2007-06-12 20:56:00,1.41771,1.418,1.41771,1.41773,160800000.0
2007-06-12 20:57:00,1.41773,1.41804,1.41761,1.41787,355800000.0
2007-06-12 20:58:00,1.41784,1.41794,1.41745,1.41751,252600001.0
2007-06-12 20:59:00,1.41756,1.4177,1.4174,1.4174,130500000.0
2007-06-12 21:00:00,1.41725,1.41761,1.41722,1.41744,319800000.0
2007-06-12 21:01:00,1.41752,1.41767,1.41744,1.41763,294800001.0
2007-06-12 21:02:00,1.41775,1.41776,1.41759,1.41768,76600000.0
2007-06-12 21:03:00,1.41765,1.41774,1.4176,1.41768,39200000.0
2007-06-12 21:04:00,1.41748,1.41761,1.41741,1.41754,381400000.0
2007-06-12 21:05:00,1.41774,1.41791,1.41727,1.41765,454200000.0
2007-06-12 21:06:00,1.41777,1.41808,1.41773,1.41788,282900001.0
2007-06-12 21:07:00,1.41791,1.41829,1.41791,1.41814,217900000.0
2007-06-12 21:08:00,1.41814,1.41881,1.41814,1.41881,281500001.0
2007-06-12 21:09:00,1.41885,1.41885,1.41859,1.41859,35200000.0
2007-06-12 21:10:00,1.4184,1.41861,1.41836,1.41845,241400000.0
2007-06-12 21:11:00,1.4185,1.41856,1.41821,1.41831,28200000.0
2007-06-12 21:12:00,1.41842,1.41853,1.41832,1.41844,230100000.0
2007-06-12 21:13:00,1.41845,1.41854,1.41839,1.41854,219600000.0
2007-06-12 21:14:00,1.41863,1.4187,1.4185,1.41862,228600000.0
2007-06-12 21:15:00,1.41864,1.41873,1.41852,1.41868,313100001.0
2007-06-12 21:16:00,1.41863,1.41876,1.41863,1.41871,136000000.0
2007-06-12 21:17:00,1.41868,1.41888,1.41857,1.4188,265700000.0
2007-06-12 21:18:00,1.41885,1.41885,1.41868,1.41875,215100001.0
2007-06-12 21:19:00,1.41958,1.41959,1.41931,1.41931,188400000.0
2007-06-12 21:20:00,1.41935,1.41948,1.41917,1.41936,104100000.0
2007-06-12 21:21:00,1.41942,1.41971,1.41938,1.41938,105000000.0
2007-06-12 21:22:00,1.41932,1.41932,1.4192,1.41927,201100000.0
2007-06-12 21:23:00,1.41916,1.41926,1.41916,1.41924,82700000.0
2007-06-12 21:24:00,1.41928,1.41945,1.4191,1.41918,165200002.0
2007-06-12 21:25:00,1.41934,1.41939,1.41919,1.41924,206900001.0
2007-06-12 21:26:00,1.41929,1.41946,1.41917,1.41926,281400001.0
2007-06-12 21:27:00,1.41926,1.41938,1.41917,1.41929,215600001.0
2007-06-12 21:28:00,1.4192,1.41936,1.41912,1.41922,167900001.0
2007-06-12 21:29:00,1.41915,1.41956,1.41915,1.41932,288300000.0
2007-06-12 21:30:00,1.41941,1.4195,1.41935,1.41945,101900000.0
2007-06-12 21:31:00,1.41938,1.41959,1.41929,1.41938,364000000.0
2007-06-12 21:32:00,1.41933,1.41933,1.41908,1.41922,319200001.0
2007-06-12 21:33:00,1.41926,1.41926,1.41904,1.41911,345600002.0
2007-06-12 21:34:00,1.41926,1.41931,1.41918,1.41923,213900001.0
2007-06-12 21:35:00,1.41924,1.41936,1.41911,1.41924,312300000.0
2007-06-12 21:36:00,1.4192,1.41926,1.41902,1.41905,270700002.0
2007-06-12 21:37:00,1.41924,1.41979,1.41923,1.41951,239300000.0
2007-06-12 21:38:00,1.41955,1.41957,1.41925,1.41925,234700002.0
2007-06-12 21:39:00,1.41918,1.41935,1.4191,1.4191,283400001.0
2007-06-12 21:40:00,1.41912,1.41923,1.41895,1.41895,195900001.0
2007-06-12 21:41:00,1.41881,1.41902,1.41879,1.41881,259700001.0
2007-06-12 21:42:00,1.41882,1.41906,1.41882,1.41891,158700000.0
2007-06-12 21:43:00,1.41903,1.41913,1.41895,1.41903,247200002.0
2007-06-12 21:44:00,1.41906,1.4191,1.41893,1.41903,160300000.0
2007-06-12 21:45:00,1.4188,1.41902,1.41867,1.41902,391300001.0
2007-06-12 21:46:00,1.41899,1.4192,1.41877,1.41901,301500000.0
2007-06-12 21:47:00,1.4191,1.41941,1.41906,1.41918,254300000.0
2007-06-12 21:48:00,1.41916,1.41923,1.41893,1.41919,439200002.0
2007-06-12 21:49:00,1.41934,1.41949,1.41926,1.41941,297400001.0
2007-06-12 21:50:00,1.41943,1.4199,1.41939,1.4195,404500000.0
2007-06-12 21:51:00,1.41953,1.41968,1.41929,1.41946,556800002.0
2007-06-12 21:52:00,1.41951,1.41968,1.41935,1.41952,333300000.0
2007-06-12 21:53:00,1.41957,1.41971,1.41952,1.41955,72600000.0
2007-06-12 21:54:00,1.41949,1.41966,1.41934,1.41953,407700001.0
2007-06-12 21:55:00,1.41964,1.41964,1.4194,1.41964,143400000.0
2007-06-12 21:56:00,1.41958,1.41973,1.41942,1.41951,55800000.0
2007-06-12 21:57:00,1.41946,1.41973,1.41945,1.41951,261400000.0
2007-06-12 21:58:00,1.4197,1.4198,1.41961,1.41968,140600000.0
2007-06-12 21:59:00,1.41948,1.41948,1.41909,1.41942,220900000.0
2007-06-12 22:00:00,1.41939,1.41956,1.4193,1.41956,69400000.0
2007-06-12 22:01:00,1.41946,1.41963,1.41946,1.41958,169300000.0
2007-06-12 22:02:00,1.41953,1.41964,1.41947,1.41949,177300000.0
2007-06-12 22:03:00,1.41946,1.41974,1.4194,1.41955,114700000.0
2007-06-12 22:04:00,1.41945,1.41966,1.41926,1.41945,238800000.0
2007-06-12 22:05:00,1.41955,1.41985,1.41948,1.41965,201800000.0
2007-06-12 22:06:00,1.41958,1.41983,1.41958,1.41973,99200000.0
2007-06-12 22:07:00,1.41975,1.41979,1.41947,1.41958,177000001.0
2007-06-12 22:08:00,1.41968,1.42034,1.41968,1.42022,166900002.0
2007-06-12 22:09:00,1.42018,1.42043,1.41978,1.41985,298900000.0
2007-06-12 22:10:00,1.4199,1.42021,1.41969,1.41999,174400000.0
2007-06-12 22:11:00,1.41993,1.42012,1.41983,1.4199,258000000.0
2007-06-12 22:12:00,1.42,1.42007,1.41987,1.41998,218900000.0
2007-06-12 22:13:00,1.42004,1.42049,1.42001,1.42024,172700001.0
2007-06-12 22:14:00,1.42017,1.42028,1.42003,1.42011,164600000.0
2007-06-12 22:15:00,1.42009,1.42029,1.42004,1.42009,89400000.0
2007-06-12 22:16:00,1.42002,1.42014,1.41998,1.42004,114900002.0
2007-06-12 22:17:00,1.42002,1.42011,1.41986,1.42005,235300000.0
2007-06-12 22:18:00,1.41996,1.42024,1.4199,1.4201,152600002.0
2007-06-12 22:19:00,1.42012,1.42027,1.41997,1.42004,220200000.0
2007-06-12 22:20:00,1.42031,1.42035,1.42003,1.42018,154300001.0
2007-06-12 22:21:00,1.42021,1.42026,1.42004,1.42006,153100000.0
2007-06-12 22:22:00,1.42014,1.4202,1.42005,1.42007,156100000.0
2007-06-12 22:23:00,1.42002,1.42013,1.41987,1.4199,168700000.0
2007-06-12 22:24:00,1.41991,1.42018,1.41983,1.41985,254800001.0
2007-06-12 22:25:00,1.41985,1.42014,1.41974,1.41985,212400000.0
2007-06-12 22:26:00,1.41991,1.42017,1.41988,1.42007,189900000.0
2007-06-12 22:27:00,1.42013,1.42021,1.42003,1.42008,165000000.0
2007-06-12 22:28:00,1.41994,1.42013,1.41984,1.41989,79600000.0
2007-06-12 22:29:00,1.41989,1.42034,1.41989,1.42023,183800000.0
2007-06-12 22:30:00,1.42028,1.42054,1.42011,1.42024,277500000.0
2007-06-12 22:31:00,1.42022,1.42027,1.41979,1.42021,266000001.0
2007-06-12 22:32:00,1.42019,1.42019,1.4197,1.42014,192800000.0
2007-06-12 22:33:00,1.41994,1.42,1.41982,1.41982,120900000.0
2007-06-12 22:34:00,1.41978,1.42004,1.41956,1.41987,252700002.0
2007-06-12 22:35:00,1.41972,1.41987,1.41972,1.41976,142200000.0
2007-06-12 22:36:00,1.41965,1.41965,1.41953,1.41959,104900000.0
2007-06-12 22:37:00,1.41959,1.4197,1.41949,1.41956,248300000.0
2007-06-12 22:38:00,1.41965,1.42008,1.41958,1.4197,302700000.0
2007-06-12 22:39:00,1.41959,1.41973,1.41933,1.41949,277900000.0
2007-06-12 22:40:00,1.41943,1.4197,1.41929,1.41931,268600000.0
2007-06-12 22:41:00,1.41946,1.41974,1.41939,1.41956,297200000.0
2007-06-12 22:42:00,1.4194,1.41962,1.41915,1.4195,157500000.0
2007-06-12 22:43:00,1.4197,1.4197,1.41952,1.4196,163400000.0
2007-06-12 22:44:00,1.41952,1.41966,1.41949,1.41958,221600002.0
2007-06-12 22:45:00,1.41961,1.41968,1.41947,1.41947,273600005.0
2007-06-12 22:46:00,1.41949,1.41985,1.41949,1.41957,147100000.0
2007-06-12 22:47:00,1.41951,1.4197,1.41947,1.41956,146800000.0
2007-06-12 22:48:00,1.41965,1.4197,1.41952,1.41954,122600000.0
2007-06-12 22:49:00,1.41969,1.41969,1.41946,1.41951,182400001.0
2007-06-12 22:50:00,1.41938,1.41988,1.41916,1.41922,255800000.0
2007-06-12 22:51:00,1.41928,1.41974,1.41928,1.41959,280800000.0
2007-06-12 22:52:00,1.41934,1.41978,1.41932,1.41941,263400000.0
2007-06-12 22:53:00,1.4196,1.41978,1.41953,1.41978,148200001.0
2007-06-12 22:54:00,1.41963,1.41969,1.41943,1.41966,211000000.0
2007-06-12 22:55:00,1.41971,1.41979,1.41968,1.41979,211400001.0
2007-06-12 22:56:00,1.41963,1.41993,1.41944,1.41971,142600000.0
2007-06-12 22:57:00,1.41989,1.41989,1.4195,1.41989,30600000.0
2007-06-12 22:58:00,1.42001,1.42001,1.41963,1.41963,25800000.0
2007-06-12 22:59:00,1.41988,1.42006,1.41988,1.41999,44500000.0
2007-06-12 23:00:00,1.41965,1.41989,1.4196,1.41979,118200000.0
2007-06-12 23:01:00,1.4201,1.4204,1.41989,1.41989,36100000.0
2007-06-12 23:02:00,1.41972,1.42011,1.41953,1.41953,34800000.0
2007-06-12 23:03:00,1.41964,1.41983,1.41959,1.41965,19800000.0
2007-06-12 23:04:00,1.41993,1.42003,1.41967,1.42003,33800000.0
2007-06-12 23:05:00,1.41967,1.41987,1.41964,1.41964,36400000.0
2007-06-12 23:06:00,1.41985,1.4201,1.41975,1.41985,41000000.0
2007-06-12 23:07:00,1.41974,1.41999,1.41914,1.41914,36800000.0
2007-06-12 23:08:00,1.41963,1.4197,1.41963,1.4197,44600000.0
2007-06-12 23:09:00,1.42006,1.42021,1.42002,1.42013,44700000.0
2007-06-12 23:10:00,1.4197,1.42005,1.41966,1.42005,82500000.0
2007-06-12 23:11:00,1.42032,1.42045,1.42014,1.42016,61500000.0
2007-06-12 23:12:00,1.42036,1.42037,1.42001,1.42001,108900000.0
2007-06-12 23:13:00,1.42,1.42012,1.41999,1.41999,51700000.0
2007-06-12 23:14:00,1.42001,1.42037,1.41991,1.42037,36200000.0
2007-06-12 23:15:00,1.4205,1.4205,1.4201,1.4201,32800000.0
2007-06-12 23:16:00,1.41998,1.42004,1.41994,1.41999,60800001.0
2007-06-12 23:17:00,1.42006,1.42024,1.42003,1.42005,68500000.0
2007-06-12 23:18:00,1.42023,1.4204,1.42003,1.42003,50200001.0
2007-06-12 23:19:00,1.42026,1.42028,1.41998,1.41998,27200000.0
2007-06-12 23:20:00,1.42004,1.42011,1.41981,1.41981,63400001.0
2007-06-12 23:21:00,1.41985,1.41987,1.41962,1.41977,48200000.0
2007-06-12 23:22:00,1.41973,1.41994,1.41935,1.41971,160300001.0
2007-06-12 23:23:00,1.41981,1.41981,1.4191,1.41973,164600001.0
2007-06-12 23:24:00,1.41954,1.41976,1.41954,1.41955,60000000.0
2007-06-12 23:25:00,1.41975,1.41982,1.41967,1.41968,55200000.0
2007-06-12 23:26:00,1.41984,1.4199,1.41973,1.41987,44800000.0
2007-06-12 23:27:00,1.41975,1.4198,1.41962,1.4198,36200000.0
2007-06-12 23:28:00,1.41987,1.41992,1.41956,1.41975,31200000.0
2007-06-12 23:29:00,1.41979,1.4199,1.41949,1.41952,66600000.0
2007-06-12 23:30:00,1.42,1.42026,1.41966,1.41966,86900000.0
2007-06-12 23:31:00,1.4197,1.41979,1.41957,1.41957,60200000.0
2007-06-12 23:32:00,1.41953,1.41958,1.41942,1.41945,71900000.0
2007-06-12 23:33:00,1.41933,1.41976,1.4193,1.41976,113800000.0
2007-06-12 23:34:00,1.41982,1.42007,1.41957,1.4196,210800000.0
2007-06-12 23:35:00,1.41959,1.41961,1.41948,1.41951,135700000.0
2007-06-12 23:36:00,1.41946,1.41951,1.41946,1.41946,39600000.0
2007-06-12 23:37:00,1.41999,1.42012,1.41967,1.41967,44800000.0
2007-06-12 23:38:00,1.41968,1.41978,1.41959,1.41959,37800000.0
2007-06-12 23:39:00,1.41968,1.41991,1.41953,1.41967,175500000.0
2007-06-12 23:40:00,1.41963,1.41963,1.41938,1.41938,42600000.0
2007-06-12 23:41:00,1.41928,1.41947,1.4192,1.41922,115400000.0
2007-06-12 23:42:00,1.41926,1.41942,1.41909,1.41909,38600000.0
2007-06-12 23:43:00,1.41893,1.41893,1.41834,1.41886,75000000.0
2007-06-12 23:44:00,1.41924,1.41953,1.41913,1.41926,69600000.0
2007-06-12 23:45:00,1.41925,1.41925,1.41905,1.4191,90600000.0
2007-06-12 23:46:00,1.41905,1.41924,1.41903,1.4191,58100000.0
2007-06-12 23:47:00,1.41936,1.41936,1.41885,1.4191,99100000.0
2007-06-12 23:48:00,1.41945,1.41977,1.41935,1.41965,36200000.0
2007-06-12 23:49:00,1.41912,1.41912,1.41877,1.41902,114900001.0
2007-06-12 23:50:00,1.41919,1.41931,1.41906,1.41926,31800000.0
2007-06-12 23:51:00,1.41914,1.41916,1.41877,1.41886,69900001.0
2007-06-12 23:52:00,1.4186,1.41889,1.41857,1.41858,138000000.0
2007-06-12 23:53:00,1.41898,1.41903,1.41851,1.41851,101800000.0
2007-06-12 23:54:00,1.41902,1.41926,1.41858,1.41859,203100000.0
2007-06-12 23:55:00,1.41851,1.41877,1.41851,1.41877,128900000.0
2007-06-12 23:56:00,1.41876,1.41898,1.41876,1.41886,90000000.0
2007-06-12 23:57:00,1.41889,1.41928,1.41889,1.41916,113300000.0
2007-06-12 23:58:00,1.41896,1.41904,1.41861,1.41875,132500001.0
2007-06-12 23:59:00,1.41898,1.41921,1.41887,1.41903,67200000.0
2007-06-13 00:00:00,1.419,1.41915,1.41884,1.41887,132000001.0
2007-06-13 00:01:00,1.41845,1.41954,1.41845,1.4186,193300000.0
2007-06-13 00:02:00,1.41868,1.41879,1.41856,1.41856,152200000.0
2007-06-13 00:03:00,1.41845,1.41864,1.41839,1.41864,312500000.0
2007-06-13 00:04:00,1.41868,1.41884,1.41859,1.41865,142500000.0
2007-06-13 00:05:00,1.41867,1.41909,1.41864,1.41866,28500000.0
2007-06-13 00:06:00,1.41881,1.41882,1.41862,1.41869,45200000.0
2007-06-13 00:07:00,1.41887,1.4192,1.41887,1.41904,103800000.0
2007-06-13 00:08:00,1.41892,1.41901,1.41892,1.41895,37200000.0
2007-06-13 00:09:00,1.4186,1.41891,1.4185,1.41889,111400000.0
2007-06-13 00:10:00,1.41869,1.41908,1.4186,1.41908,28800000.0
2007-06-13 00:11:00,1.4191,1.41925,1.41895,1.41911,30400000.0
2007-06-13 00:12:00,1.41874,1.41889,1.41874,1.41877,24600000.0
2007-06-13 00:14:00,1.41922,1.41922,1.41891,1.41899,39600000.0
2007-06-13 00:15:00,1.41901,1.41912,1.41886,1.41894,38000000.0
2007-06-13 00:16:00,1.41899,1.41914,1.41899,1.41907,41000000.0
2007-06-13 00:17:00,1.41906,1.41907,1.41892,1.41894,63400000.0
2007-06-13 00:18:00,1.419,1.41903,1.4189,1.41891,76800000.0
2007-06-13 00:19:00,1.41907,1.41927,1.41854,1.41854,118700000.0
2007-06-13 00:20:00,1.41852,1.4186,1.41846,1.41851,52400000.0
2007-06-13 00:21:00,1.4189,1.41925,1.4189,1.41917,48500000.0
2007-06-13 00:22:00,1.41918,1.4192,1.41884,1.41917,40700000.0
2007-06-13 00:23:00,1.41907,1.41907,1.41851,1.41874,58000001.0
2007-06-13 00:24:00,1.41877,1.41892,1.41867,1.41885,70300000.0
2007-06-13 00:25:00,1.41874,1.41906,1.41869,1.4188,35000000.0
2007-06-13 00:26:00,1.41882,1.41882,1.41861,1.41861,53800000.0
2007-06-13 00:27:00,1.41895,1.41912,1.4189,1.41893,18600000.0
2007-06-13 00:28:00,1.41906,1.41917,1.41891,1.41891,49800000.0
2007-06-13 00:29:00,1.41901,1.41901,1.41873,1.41884,43000000.0
2007-06-13 00:30:00,1.41889,1.41889,1.41862,1.41865,44200000.0
2007-06-13 00:31:00,1.41866,1.41885,1.41866,1.41885,34000000.0
2007-06-13 00:32:00,1.4189,1.41892,1.41875,1.41888,87000000.0
2007-06-13 00:33:00,1.41887,1.41894,1.41881,1.41889,122100000.0
2007-06-13 00:34:00,1.41888,1.41933,1.41878,1.41933,27800000.0
2007-06-13 00:35:00,1.41897,1.41899,1.41891,1.41899,62600000.0
2007-06-13 00:36:00,1.41896,1.41902,1.41886,1.41889,74900000.0
2007-06-13 00:37:00,1.41889,1.41916,1.41889,1.41895,53900000.0
2007-06-13 00:38:00,1.41898,1.41898,1.41892,1.41893,37200000.0
2007-06-13 00:39:00,1.41939,1.41948,1.41888,1.41888,40300000.0
2007-06-13 00:40:00,1.41892,1.41926,1.41876,1.41926,32800000.0
2007-06-13 00:41:00,1.41915,1.41916,1.41873,1.41916,37400000.0
2007-06-13 00:42:00,1.41933,1.41933,1.41879,1.41918,43600000.0
2007-06-13 00:43:00,1.41922,1.41928,1.41896,1.41921,35200000.0
2007-06-13 00:44:00,1.41919,1.41931,1.41894,1.41894,43700000.0
2007-06-13 00:45:00,1.41937,1.41947,1.41902,1.41927,51500000.0
2007-06-13 00:46:00,1.41926,1.41937,1.41889,1.41896,49800000.0
2007-06-13 00:47:00,1.41921,1.41941,1.41899,1.41928,43400000.0
2007-06-13 00:48:00,1.41904,1.41904,1.41899,1.41899,31800000.0
2007-06-13 00:49:00,1.41928,1.41928,1.41879,1.41879,26800000.0
2007-06-13 00:50:00,1.41928,1.41928,1.41883,1.41912,29200000.0
2007-06-13 00:51:00,1.41896,1.41955,1.41896,1.41954,56200000.0
2007-06-13 00:52:00,1.41952,1.41952,1.419,1.41923,106200000.0
2007-06-13 00:53:00,1.41933,1.41933,1.4192,1.41927,65900000.0
2007-06-13 00:54:00,1.41922,1.41933,1.4192,1.41925,69600000.0
2007-06-13 00:55:00,1.41916,1.41953,1.41901,1.4191,57500000.0
2007-06-13 00:56:00,1.41909,1.41919,1.41906,1.41907,79600000.0
2007-06-13 00:57:00,1.41898,1.41898,1.41882,1.41897,41600000.0
2007-06-13 00:58:00,1.41899,1.41904,1.41889,1.41903,49600000.0
2007-06-13 00:59:00,1.4189,1.41898,1.41879,1.41891,166400000.0
2007-06-13 01:00:00,1.41891,1.41899,1.41878,1.41878,40600000.0
2007-06-13 01:01:00,1.41893,1.41906,1.41893,1.41896,53800000.0
2007-06-13 01:02:00,1.41898,1.41898,1.41892,1.41892,28800000.0
2007-06-13 01:03:00,1.41895,1.41895,1.41876,1.41876,57800000.0
2007-06-13 01:04:00,1.41883,1.41915,1.41872,1.41892,40200000.0
2007-06-13 01:05:00,1.41882,1.41909,1.41879,1.4188,42000000.0
2007-06-13 01:06:00,1.41867,1.41892,1.4185,1.41892,39900000.0
2007-06-13 01:07:00,1.41862,1.41875,1.41855,1.41855,38800000.0
2007-06-13 01:08:00,1.41863,1.41873,1.41843,1.41873,82900001.0
2007-06-13 01:09:00,1.41917,1.41917,1.41864,1.41893,99500000.0
2007-06-13 01:10:00,1.41865,1.41894,1.41851,1.4188,74700001.0
2007-06-13 01:11:00,1.4189,1.41901,1.41874,1.41901,114100002.0
2007-06-13 01:12:00,1.41894,1.41911,1.41853,1.41856,224800001.0
2007-06-13 01:13:00,1.41846,1.41863,1.41841,1.41856,131400000.0
2007-06-13 01:14:00,1.41859,1.41874,1.41848,1.41854,57000000.0
2007-06-13 01:15:00,1.41907,1.41913,1.41889,1.41897,35000000.0
2007-06-13 01:16:00,1.419,1.419,1.41882,1.41882,49200000.0
2007-06-13 01:17:00,1.41881,1.41893,1.41881,1.41893,48000001.0
2007-06-13 01:18:00,1.41888,1.41898,1.41885,1.41885,27800000.0
2007-06-13 01:19:00,1.41889,1.41901,1.41884,1.41889,46600000.0
2007-06-13 01:20:00,1.41882,1.41888,1.41874,1.41884,33000000.0
2007-06-13 01:21:00,1.41883,1.41894,1.41878,1.41878,54700000.0
2007-06-13 01:22:00,1.41874,1.41884,1.41874,1.41877,90700000.0
2007-06-13 01:23:00,1.41906,1.41911,1.41894,1.41897,19600000.0
2007-06-13 01:24:00,1.41872,1.41909,1.41867,1.41904,67400000.0
2007-06-13 01:25:00,1.41901,1.41904,1.41884,1.41904,44400000.0
2007-06-13 01:26:00,1.41869,1.41876,1.41859,1.41871,217400001.0
2007-06-13 01:27:00,1.41901,1.41911,1.41881,1.41896,43600000.0
2007-06-13 01:28:00,1.41876,1.41894,1.41871,1.41881,70800000.0
2007-06-13 01:29:00,1.41902,1.41911,1.41889,1.41911,36800000.0
2007-06-13 01:30:00,1.41904,1.41909,1.4188,1.41902,50600000.0
2007-06-13 01:31:00,1.41879,1.41899,1.41879,1.41889,39600000.0
2007-06-13 01:32:00,1.41894,1.41905,1.4189,1.41898,56200000.0
2007-06-13 01:33:00,1.41899,1.41902,1.41859,1.41864,96400000.0
2007-06-13 01:34:00,1.41876,1.41894,1.41869,1.41887,97100000.0
2007-06-13 01:35:00,1.41897,1.41899,1.41874,1.41881,19200000.0
2007-06-13 01:36:00,1.41887,1.41912,1.41887,1.41902,44600000.0
2007-06-13 01:37:00,1.41879,1.41879,1.41874,1.41874,17200000.0
2007-06-13 01:38:00,1.41904,1.41904,1.41874,1.41881,40900000.0
2007-06-13 01:39:00,1.4188,1.41882,1.41858,1.4187,53400000.0
2007-06-13 01:40:00,1.41882,1.41906,1.41874,1.41888,30600000.0
2007-06-13 01:41:00,1.41875,1.41895,1.41828,1.41879,27800000.0
2007-06-13 01:42:00,1.41862,1.41889,1.41829,1.41866,200500000.0
2007-06-13 01:43:00,1.41897,1.41902,1.41877,1.41894,61600000.0
2007-06-13 01:44:00,1.41869,1.41881,1.41856,1.41874,220700002.0
2007-06-13 01:45:00,1.41872,1.41886,1.41856,1.41884,157000001.0
2007-06-13 01:46:00,1.41886,1.41887,1.41881,1.41881,35400000.0
2007-06-13 01:47:00,1.41882,1.41882,1.41871,1.41874,61800000.0
2007-06-13 01:48:00,1.41871,1.41875,1.41866,1.41866,30200000.0
2007-06-13 01:49:00,1.41866,1.41902,1.41866,1.41866,123700000.0
2007-06-13 01:50:00,1.4188,1.41918,1.41868,1.41896,198000001.0
2007-06-13 01:51:00,1.41907,1.41907,1.41899,1.41899,32400000.0
2007-06-13 01:52:00,1.41909,1.4192,1.41879,1.41917,186900000.0
2007-06-13 01:53:00,1.41917,1.41917,1.41883,1.41916,99200001.0
2007-06-13 01:54:00,1.41902,1.41919,1.41896,1.41912,71600000.0
2007-06-13 01:55:00,1.41914,1.41942,1.41914,1.41931,57600000.0
2007-06-13 01:56:00,1.41942,1.41943,1.41923,1.4193,67200000.0
2007-06-13 01:57:00,1.4192,1.41935,1.41886,1.41886,111200000.0
2007-06-13 01:58:00,1.41897,1.41905,1.41884,1.41901,52200000.0
2007-06-13 01:59:00,1.41917,1.41941,1.41904,1.41919,39200000.0
2007-06-13 02:00:00,1.41926,1.41933,1.41916,1.41924,34000000.0
2007-06-13 02:01:00,1.41895,1.41934,1.41889,1.41921,37300000.0
2007-06-13 02:02:00,1.41932,1.41942,1.41925,1.41934,33000000.0
2007-06-13 02:03:00,1.41913,1.41913,1.41851,1.4186,35400000.0
2007-06-13 02:04:00,1.41837,1.41873,1.41837,1.41844,29400000.0
2007-06-13 02:05:00,1.41848,1.41868,1.41848,1.41849,49600000.0
2007-06-13 02:06:00,1.41856,1.41881,1.41856,1.41881,52200000.0
2007-06-13 02:07:00,1.4186,1.41895,1.4186,1.41895,23000000.0
2007-06-13 02:08:00,1.41856,1.41859,1.41843,1.41845,31400000.0
2007-06-13 02:09:00,1.41858,1.41858,1.41816,1.41852,28000000.0
2007-06-13 02:10:00,1.41848,1.41851,1.41794,1.41839,23600000.0
2007-06-13 02:11:00,1.41794,1.41845,1.41794,1.41832,35000000.0
2007-06-13 02:12:00,1.41816,1.41846,1.41813,1.41826,18200000.0
2007-06-13 02:13:00,1.41822,1.41831,1.418,1.41817,26800000.0
2007-06-13 02:14:00,1.41824,1.41846,1.41817,1.41818,26600000.0
2007-06-13 02:15:00,1.4181,1.41818,1.41782,1.41816,42200001.0
2007-06-13 02:16:00,1.41807,1.41815,1.41778,1.41794,25800000.0
2007-06-13 02:17:00,1.41799,1.41808,1.41775,1.41793,49300000.0
2007-06-13 02:18:00,1.41791,1.41816,1.41788,1.41791,51000000.0
2007-06-13 02:19:00,1.4179,1.41796,1.41778,1.41779,35400000.0
2007-06-13 02:20:00,1.4178,1.41792,1.41748,1.41781,61100000.0
2007-06-13 02:21:00,1.41767,1.418,1.41767,1.41784,37400000.0
2007-06-13 02:22:00,1.4178,1.418,1.4175,1.41773,33600000.0
2007-06-13 02:23:00,1.41765,1.41783,1.41765,1.41765,43500000.0
2007-06-13 02:24:00,1.41745,1.41787,1.41745,1.41766,32100000.0
2007-06-13 02:25:00,1.41761,1.41781,1.41731,1.41774,50100000.0
2007-06-13 02:26:00,1.41783,1.41788,1.41764,1.41767,27000000.0
2007-06-13 02:27:00,1.41762,1.41783,1.4176,1.41783,20200000.0
2007-06-13 02:28:00,1.41792,1.41792,1.41765,1.41774,33200000.0
2007-06-13 02:29:00,1.41777,1.41798,1.41756,1.41798,46400000.0
2007-06-13 02:30:00,1.41788,1.418,1.41781,1.418,56600000.0
2007-06-13 02:31:00,1.41788,1.41803,1.41762,1.41788,43000000.0
2007-06-13 02:32:00,1.41809,1.41816,1.41797,1.41812,20600000.0
2007-06-13 02:33:00,1.41819,1.4184,1.41815,1.41823,23200000.0
2007-06-13 02:34:00,1.41833,1.41852,1.41818,1.41829,38200000.0
2007-06-13 02:35:00,1.41826,1.41837,1.41815,1.4182,28200000.0
2007-06-13 02:36:00,1.41789,1.41817,1.41789,1.41803,53100000.0
2007-06-13 02:37:00,1.41813,1.41825,1.4177,1.41805,41000000.0
2007-06-13 02:38:00,1.41797,1.41811,1.4177,1.41784,30400000.0
2007-06-13 02:39:00,1.41807,1.41816,1.41741,1.41801,54200000.0
2007-06-13 02:40:00,1.41785,1.41795,1.41769,1.41777,40500000.0
2007-06-13 02:41:00,1.41792,1.41795,1.41747,1.41771,29200000.0
2007-06-13 02:42:00,1.41795,1.41806,1.41776,1.41806,50600000.0
2007-06-13 02:43:00,1.4181,1.41821,1.41792,1.41798,40900000.0
2007-06-13 02:44:00,1.41814,1.41822,1.41792,1.41822,32800000.0
2007-06-13 02:45:00,1.41803,1.4181,1.41781,1.418,57700001.0
2007-06-13 02:46:00,1.41826,1.41826,1.41796,1.41823,44800000.0
2007-06-13 02:47:00,1.41803,1.41814,1.41772,1.41801,31000000.0
2007-06-13 02:48:00,1.4182,1.4182,1.41807,1.41807,32800000.0
2007-06-13 02:49:00,1.41804,1.41822,1.41783,1.41817,51600000.0
2007-06-13 02:50:00,1.41834,1.41834,1.41813,1.41829,23600000.0
2007-06-13 02:51:00,1.41793,1.4184,1.41793,1.4184,28000000.0
2007-06-13 02:52:00,1.41821,1.41842,1.4181,1.41836,30600000.0
2007-06-13 02:53:00,1.41839,1.41839,1.41816,1.41836,55300000.0
2007-06-13 02:54:00,1.41811,1.41829,1.41807,1.41816,42800000.0
2007-06-13 02:55:00,1.41801,1.41819,1.41797,1.41814,40400000.0
2007-06-13 02:56:00,1.41813,1.41832,1.41793,1.41828,44600000.0
2007-06-13 02:57:00,1.41789,1.41845,1.41789,1.41821,29400000.0
2007-06-13 02:58:00,1.418,1.41818,1.418,1.41809,35200000.0
2007-06-13 02:59:00,1.41794,1.41814,1.41785,1.418,27800000.0
2007-06-13 03:00:00,1.41804,1.41807,1.41785,1.41807,48800000.0
2007-06-13 03:01:00,1.41808,1.4182,1.41797,1.41809,51200000.0
2007-06-13 03:02:00,1.41771,1.41787,1.41771,1.41777,36400000.0
2007-06-13 03:03:00,1.41756,1.41772,1.4175,1.41772,37400000.0
2007-06-13 03:04:00,1.41749,1.41766,1.41712,1.41712,23000000.0
2007-06-13 03:05:00,1.41773,1.41773,1.41735,1.41735,28500000.0
2007-06-13 03:06:00,1.41764,1.41764,1.41728,1.4173,32100000.0
2007-06-13 03:07:00,1.41764,1.41764,1.41744,1.41749,25600000.0
2007-06-13 03:08:00,1.41762,1.41766,1.41742,1.41754,42400000.0
2007-06-13 03:09:00,1.41754,1.41757,1.41754,1.41756,15100000.0
2007-06-13 03:10:00,1.41757,1.41772,1.41739,1.41761,54000001.0
2007-06-13 03:11:00,1.41747,1.41765,1.4173,1.4173,34300001.0
2007-06-13 03:12:00,1.41759,1.4177,1.41752,1.41768,42800000.0
2007-06-13 03:13:00,1.41778,1.41782,1.41757,1.41757,44600000.0
2007-06-13 03:14:00,1.41761,1.41771,1.41751,1.4177,56000000.0
2007-06-13 03:15:00,1.41779,1.41783,1.41764,1.41775,32900000.0
2007-06-13 03:16:00,1.41791,1.41791,1.41713,1.41733,44900000.0
2007-06-13 03:17:00,1.41758,1.41767,1.41749,1.41753,23200000.0
2007-06-13 03:18:00,1.41762,1.41779,1.41738,1.41779,26800000.0
2007-06-13 03:19:00,1.41784,1.41789,1.41768,1.41777,35800000.0
2007-06-13 03:20:00,1.41785,1.41788,1.41765,1.41772,49300000.0
2007-06-13 03:21:00,1.41772,1.41788,1.41769,1.41779,28400000.0
2007-06-13 03:22:00,1.41793,1.41798,1.41783,1.41798,33600000.0
2007-06-13 03:23:00,1.41795,1.41807,1.41792,1.41806,27600000.0
2007-06-13 03:24:00,1.41822,1.41861,1.41822,1.41861,44900001.0
2007-06-13 03:25:00,1.41829,1.41857,1.41829,1.4185,32800000.0
2007-06-13 03:26:00,1.41862,1.41862,1.41826,1.41851,24300000.0
2007-06-13 03:27:00,1.41823,1.41843,1.41821,1.41824,53900001.0
2007-06-13 03:28:00,1.41828,1.41842,1.41828,1.41833,27800000.0
2007-06-13 03:29:00,1.41827,1.41827,1.4178,1.4178,38700000.0
2007-06-13 03:30:00,1.41805,1.41824,1.41799,1.41812,37400000.0
2007-06-13 03:31:00,1.41814,1.41831,1.41801,1.41823,30200000.0
2007-06-13 03:32:00,1.41818,1.41832,1.41818,1.41832,33500000.0
2007-06-13 03:33:00,1.41846,1.41856,1.4182,1.41836,44600000.0
2007-06-13 03:34:00,1.41834,1.41857,1.41818,1.41844,43800000.0
2007-06-13 03:35:00,1.41843,1.41849,1.41813,1.41829,40000000.0
2007-06-13 03:36:00,1.41819,1.41836,1.41774,1.41827,50500000.0
2007-06-13 03:37:00,1.41831,1.41831,1.418,1.418,28200000.0
2007-06-13 03:38:00,1.41819,1.41832,1.4181,1.41825,35200000.0
2007-06-13 03:39:00,1.418,1.41835,1.418,1.41827,29200000.0
2007-06-13 03:40:00,1.41816,1.41816,1.41801,1.41809,40000000.0
2007-06-13 03:41:00,1.41797,1.41828,1.41797,1.41821,54200000.0
2007-06-13 03:42:00,1.41813,1.41833,1.41808,1.41833,32600000.0
2007-06-13 03:43:00,1.41814,1.41836,1.41805,1.41832,33200000.0
2007-06-13 03:44:00,1.4182,1.41837,1.41819,1.41826,42400000.0
2007-06-13 03:45:00,1.41853,1.41861,1.4182,1.4185,48400000.0
2007-06-13 03:46:00,1.41857,1.4186,1.41817,1.4185,60100000.0
2007-06-13 03:47:00,1.41843,1.41872,1.41843,1.41858,18400000.0
2007-06-13 03:48:00,1.41824,1.41848,1.41824,1.41847,30800000.0
2007-06-13 03:49:00,1.4185,1.4185,1.41819,1.4183,38600000.0
2007-06-13 03:50:00,1.41813,1.41855,1.41813,1.41845,39000000.0
2007-06-13 03:51:00,1.41847,1.41854,1.4183,1.41852,55100000.0
2007-06-13 03:52:00,1.4184,1.41862,1.41831,1.41862,26000000.0
2007-06-13 03:53:00,1.41875,1.41875,1.41852,1.41852,31400000.0
2007-06-13 03:54:00,1.41844,1.4187,1.41844,1.4187,38700000.0
2007-06-13 03:55:00,1.41866,1.41866,1.41843,1.41843,32800000.0
2007-06-13 03:56:00,1.41845,1.4186,1.41838,1.4184,31400000.0
2007-06-13 03:57:00,1.41851,1.41858,1.41808,1.41852,37400000.0
2007-06-13 03:58:00,1.41847,1.41853,1.41828,1.41853,55300000.0
2007-06-13 03:59:00,1.41844,1.41863,1.41834,1.41843,55900000.0
2007-06-13 04:00:00,1.41832,1.41857,1.41827,1.41847,36000000.0
2007-06-13 04:01:00,1.41855,1.41876,1.41817,1.41857,26400000.0
2007-06-13 04:02:00,1.41875,1.41875,1.41854,1.41855,54100001.0
2007-06-13 04:03:00,1.41864,1.41881,1.41852,1.41873,35700000.0
2007-06-13 04:04:00,1.41847,1.41862,1.41847,1.41851,45000000.0
2007-06-13 04:05:00,1.41802,1.41873,1.41802,1.41867,28900000.0
2007-06-13 04:06:00,1.4187,1.41884,1.41845,1.41884,31500000.0
2007-06-13 04:07:00,1.41869,1.41872,1.41837,1.41867,47400000.0
2007-06-13 04:08:00,1.41852,1.4187,1.4184,1.41861,45800000.0
2007-06-13 04:09:00,1.41839,1.41846,1.41816,1.41829,22800000.0
2007-06-13 04:10:00,1.4182,1.41849,1.41805,1.4183,42400000.0
2007-06-13 04:11:00,1.41812,1.41823,1.41797,1.41823,38800000.0
2007-06-13 04:12:00,1.4182,1.41826,1.41798,1.41826,38400000.0
2007-06-13 04:13:00,1.41833,1.41855,1.41789,1.41855,32000000.0
2007-06-13 04:14:00,1.41834,1.41862,1.41813,1.4183,44600000.0
2007-06-13 04:15:00,1.41839,1.41848,1.41828,1.41848,26200000.0
2007-06-13 04:16:00,1.41834,1.41847,1.41787,1.41844,51000000.0
2007-06-13 04:17:00,1.41838,1.41845,1.41822,1.41845,16200000.0
2007-06-13 04:18:00,1.41795,1.41838,1.41795,1.41832,49200000.0
2007-06-13 04:19:00,1.41815,1.41851,1.41815,1.41851,34400000.0
2007-06-13 04:20:00,1.41827,1.41827,1.41809,1.41814,21000000.0
2007-06-13 04:21:00,1.41835,1.41841,1.41823,1.41833,35900000.0
2007-06-13 04:22:00,1.41829,1.41833,1.4181,1.41819,28400000.0
2007-06-13 04:23:00,1.41809,1.4183,1.41809,1.4183,36100000.0
2007-06-13 04:24:00,1.41825,1.41836,1.41825,1.41833,42400000.0
2007-06-13 04:25:00,1.41832,1.41832,1.41796,1.41808,51000000.0
2007-06-13 04:26:00,1.41809,1.41809,1.41787,1.41787,26000000.0
2007-06-13 04:27:00,1.41811,1.41816,1.41796,1.41799,38800000.0
2007-06-13 04:28:00,1.41831,1.41831,1.41794,1.41831,26400000.0
2007-06-13 04:29:00,1.41823,1.41834,1.41801,1.41821,40000000.0
2007-06-13 04:30:00,1.41826,1.41834,1.41794,1.41804,55600001.0
2007-06-13 04:31:00,1.4178,1.41823,1.4178,1.41808,59200000.0
2007-06-13 04:32:00,1.41808,1.41821,1.41807,1.41807,46900000.0
2007-06-13 04:33:00,1.4182,1.4182,1.41778,1.41801,43400000.0
2007-06-13 04:34:00,1.41786,1.41803,1.41786,1.41794,55300001.0
2007-06-13 04:35:00,1.41796,1.41824,1.41796,1.41804,34000000.0
2007-06-13 04:36:00,1.41819,1.41819,1.41804,1.41804,73100002.0
2007-06-13 04:37:00,1.4182,1.41826,1.41785,1.41804,25400000.0
2007-06-13 04:38:00,1.41821,1.41838,1.41814,1.41838,46100000.0
2007-06-13 04:39:00,1.41818,1.41841,1.41797,1.41835,48200000.0
2007-06-13 04:40:00,1.41815,1.41846,1.41812,1.41826,44700000.0
2007-06-13 04:41:00,1.41827,1.41853,1.41803,1.41853,48000000.0
2007-06-13 04:42:00,1.4184,1.41853,1.41836,1.4185,47100000.0
2007-06-13 04:43:00,1.41847,1.41879,1.41847,1.41856,32800000.0
2007-06-13 04:44:00,1.41846,1.41866,1.41797,1.4186,52600000.0
2007-06-13 04:45:00,1.41882,1.41918,1.41882,1.41891,33200000.0
2007-06-13 04:46:00,1.41888,1.41918,1.41842,1.41842,33900000.0
2007-06-13 04:47:00,1.41919,1.4193,1.41908,1.41917,27600000.0
2007-06-13 04:48:00,1.41906,1.41917,1.41898,1.41917,51400000.0
2007-06-13 04:49:00,1.41902,1.4192,1.41886,1.41901,40300000.0
2007-06-13 04:50:00,1.41908,1.41932,1.41893,1.41893,28400000.0
2007-06-13 04:51:00,1.41886,1.41903,1.41878,1.41891,39800000.0
2007-06-13 04:52:00,1.41898,1.4193,1.41898,1.41906,23300000.0
2007-06-13 04:53:00,1.41923,1.41923,1.41886,1.41892,49400001.0
2007-06-13 04:54:00,1.41928,1.41928,1.41906,1.41908,47400000.0
2007-06-13 04:55:00,1.41909,1.41909,1.41879,1.4189,44600001.0
2007-06-13 04:56:00,1.41886,1.41929,1.41886,1.41929,38600000.0
2007-06-13 04:57:00,1.41916,1.41921,1.41908,1.41909,34200000.0
2007-06-13 04:58:00,1.41922,1.41928,1.41897,1.41915,43100000.0
2007-06-13 04:59:00,1.41915,1.41943,1.41915,1.41924,37400000.0
2007-06-13 05:00:00,1.41933,1.41936,1.41907,1.41923,55400001.0
2007-06-13 05:01:00,1.41907,1.4192,1.41907,1.41911,19400000.0
2007-06-13 05:02:00,1.41887,1.41923,1.41887,1.41921,41800001.0
2007-06-13 05:03:00,1.41939,1.41939,1.41919,1.41921,58600001.0
2007-06-13 05:04:00,1.41887,1.41919,1.41887,1.41919,30000000.0
2007-06-13 05:05:00,1.41899,1.41906,1.41886,1.41906,35600000.0
2007-06-13 05:06:00,1.41905,1.41915,1.41887,1.41907,41000000.0
2007-06-13 05:07:00,1.41903,1.41909,1.41878,1.41909,30000000.0
2007-06-13 05:08:00,1.41912,1.4192,1.41902,1.41912,31500000.0
2007-06-13 05:09:00,1.41913,1.41934,1.41905,1.4191,31800000.0
2007-06-13 05:10:00,1.41917,1.41932,1.41892,1.41915,35700000.0
2007-06-13 05:11:00,1.41923,1.41943,1.41903,1.41903,44600000.0
2007-06-13 05:12:00,1.41915,1.41927,1.41907,1.4192,56000001.0
2007-06-13 05:13:00,1.41912,1.41933,1.41912,1.41917,34800000.0
2007-06-13 05:14:00,1.4193,1.4193,1.4191,1.41922,37600000.0
2007-06-13 05:15:00,1.41926,1.41926,1.41897,1.41902,32800000.0
2007-06-13 05:16:00,1.41909,1.41928,1.41907,1.41928,28000000.0
2007-06-13 05:17:00,1.41911,1.41937,1.41907,1.41925,40500001.0
2007-06-13 05:18:00,1.41926,1.41927,1.41904,1.41904,31200000.0
2007-06-13 05:19:00,1.4188,1.41923,1.4188,1.41915,63500000.0
2007-06-13 05:20:00,1.41908,1.41923,1.41897,1.41913,30000000.0
2007-06-13 05:21:00,1.41908,1.41913,1.41892,1.41897,34600000.0
2007-06-13 05:22:00,1.41904,1.41909,1.41889,1.41901,33200000.0
2007-06-13 05:23:00,1.41846,1.41912,1.41846,1.41906,50500000.0
2007-06-13 05:24:00,1.41891,1.41912,1.41891,1.41908,38800000.0
2007-06-13 05:25:00,1.41898,1.41914,1.41884,1.41901,44200000.0
2007-06-13 05:26:00,1.41898,1.419,1.4188,1.4188,33800000.0
2007-06-13 05:27:00,1.41886,1.41886,1.41862,1.41869,43700000.0
2007-06-13 05:28:00,1.41877,1.41891,1.41818,1.4189,28600000.0
2007-06-13 05:29:00,1.41877,1.41892,1.41872,1.41885,35300000.0
2007-06-13 05:30:00,1.41886,1.41893,1.41871,1.41887,40000000.0
2007-06-13 05:31:00,1.4189,1.41912,1.4188,1.41885,62400000.0
2007-06-13 05:32:00,1.41898,1.41908,1.41864,1.41895,47600001.0
2007-06-13 05:33:00,1.41914,1.41915,1.41897,1.41897,22600000.0
2007-06-13 05:34:00,1.41913,1.41922,1.41904,1.41909,47200000.0
2007-06-13 05:35:00,1.41904,1.41912,1.41891,1.41898,41100000.0
2007-06-13 05:36:00,1.41907,1.41942,1.41907,1.41928,34200000.0
2007-06-13 05:37:00,1.41918,1.41938,1.41905,1.41935,47200000.0
2007-06-13 05:38:00,1.41919,1.41937,1.41909,1.41909,25800000.0
2007-06-13 05:39:00,1.41905,1.41933,1.41891,1.41923,34400000.0
2007-06-13 05:40:00,1.41921,1.41936,1.41919,1.41919,37600000.0
2007-06-13 05:41:00,1.41926,1.41926,1.41887,1.41914,51300000.0
2007-06-13 05:42:00,1.41907,1.4192,1.41895,1.41915,29600000.0
2007-06-13 05:43:00,1.4189,1.41915,1.4189,1.41902,44600000.0
2007-06-13 05:44:00,1.41915,1.4193,1.41905,1.41915,55000001.0
2007-06-13 05:45:00,1.41895,1.41925,1.41895,1.41895,49700000.0
2007-06-13 05:46:00,1.41914,1.41918,1.41909,1.41915,30800000.0
2007-06-13 05:47:00,1.41901,1.41921,1.41901,1.41913,67300000.0
2007-06-13 05:48:00,1.41904,1.41926,1.41902,1.41902,21000000.0
2007-06-13 05:49:00,1.41884,1.41901,1.41876,1.41889,37400000.0
2007-06-13 05:50:00,1.41884,1.41932,1.41884,1.41932,39900000.0
2007-06-13 05:51:00,1.41954,1.41969,1.41917,1.41917,48100000.0
2007-06-13 05:52:00,1.41944,1.41964,1.4193,1.4193,47800001.0
2007-06-13 05:53:00,1.41937,1.41948,1.41907,1.41948,37600000.0
2007-06-13 05:54:00,1.41945,1.41945,1.41925,1.41945,31600000.0
2007-06-13 05:55:00,1.41935,1.41954,1.41928,1.41954,27200000.0
2007-06-13 05:56:00,1.41964,1.41967,1.41945,1.41967,31800000.0
2007-06-13 05:57:00,1.4195,1.41974,1.4195,1.4197,40000000.0
2007-06-13 05:58:00,1.41963,1.41975,1.41931,1.41931,42000000.0
2007-06-13 05:59:00,1.41954,1.41954,1.41923,1.41923,53400000.0
2007-06-13 06:00:00,1.41917,1.41943,1.4191,1.41929,44000000.0
2007-06-13 06:01:00,1.41939,1.41957,1.41939,1.41944,40400000.0
2007-06-13 06:02:00,1.41966,1.4199,1.41951,1.41985,25600000.0
2007-06-13 06:03:00,1.41965,1.41969,1.41944,1.41949,53200000.0
2007-06-13 06:04:00,1.41936,1.41936,1.41904,1.41911,49400000.0
2007-06-13 06:05:00,1.41913,1.4193,1.41902,1.41903,39800000.0
2007-06-13 06:06:00,1.41903,1.41913,1.41897,1.41905,33000000.0
2007-06-13 06:07:00,1.41897,1.41898,1.41877,1.41886,44100000.0
2007-06-13 06:08:00,1.41896,1.41911,1.41893,1.41901,55900000.0
2007-06-13 06:09:00,1.41882,1.41885,1.41863,1.41885,29800001.0
2007-06-13 06:10:00,1.41876,1.41876,1.41858,1.41863,39800001.0
2007-06-13 06:11:00,1.41859,1.41904,1.41855,1.41904,65700001.0
2007-06-13 06:12:00,1.41896,1.41927,1.41896,1.41908,28000000.0
2007-06-13 06:13:00,1.41907,1.41938,1.41891,1.41933,40000000.0
2007-06-13 06:14:00,1.41934,1.41934,1.41892,1.41926,52900000.0
2007-06-13 06:15:00,1.41939,1.41954,1.41923,1.41931,31600000.0
2007-06-13 06:16:00,1.41932,1.41932,1.41891,1.419,29400000.0
2007-06-13 06:17:00,1.41867,1.41911,1.41867,1.41908,26900000.0
2007-06-13 06:18:00,1.41912,1.41926,1.41902,1.4191,37600000.0
2007-06-13 06:19:00,1.41914,1.41914,1.41888,1.41892,21000000.0
2007-06-13 06:20:00,1.41905,1.41914,1.41887,1.41887,42900000.0
2007-06-13 06:21:00,1.41899,1.41908,1.41887,1.41908,27400000.0
2007-06-13 06:22:00,1.41892,1.41914,1.41886,1.41914,35000000.0
2007-06-13 06:23:00,1.41917,1.4195,1.41903,1.4195,38200001.0
2007-06-13 06:24:00,1.41951,1.41952,1.41903,1.41925,20200000.0
2007-06-13 06:25:00,1.41935,1.41941,1.41929,1.41938,35400000.0
2007-06-13 06:26:00,1.41953,1.41967,1.41943,1.41958,42300000.0
2007-06-13 06:27:00,1.4195,1.41965,1.41943,1.41963,35600000.0
2007-06-13 06:28:00,1.41976,1.41995,1.41976,1.41995,34100000.0
2007-06-13 06:29:00,1.41991,1.42023,1.41991,1.42005,37800000.0
2007-06-13 06:30:00,1.41998,1.42007,1.41978,1.41987,46300000.0
2007-06-13 06:31:00,1.42004,1.42011,1.41988,1.41992,23200000.0
2007-06-13 06:32:00,1.41988,1.41988,1.41938,1.41946,31600000.0
2007-06-13 06:33:00,1.41935,1.41951,1.4192,1.41945,33000000.0
2007-06-13 06:34:00,1.41927,1.41978,1.41927,1.41942,48000000.0
2007-06-13 06:35:00,1.4194,1.41971,1.41927,1.4194,76400001.0
2007-06-13 06:36:00,1.41914,1.41974,1.41914,1.41939,42600000.0
2007-06-13 06:37:00,1.41936,1.4197,1.41921,1.41921,35000000.0
2007-06-13 06:38:00,1.41963,1.41984,1.41945,1.41945,25400000.0
2007-06-13 06:39:00,1.41943,1.41959,1.41933,1.41937,66300002.0
2007-06-13 06:40:00,1.41929,1.41941,1.41921,1.4193,24800000.0
2007-06-13 06:41:00,1.41904,1.41935,1.4187,1.41935,35400000.0
2007-06-13 06:42:00,1.41872,1.41931,1.41872,1.41931,38800000.0
2007-06-13 06:43:00,1.41937,1.41937,1.41901,1.41901,39000000.0
2007-06-13 06:44:00,1.41933,1.41943,1.41921,1.41924,46100000.0
2007-06-13 06:45:00,1.4194,1.41964,1.4194,1.4196,55300000.0
2007-06-13 06:46:00,1.41986,1.42009,1.41982,1.41985,53100000.0
2007-06-13 06:47:00,1.41975,1.41975,1.41924,1.41936,37000000.0
2007-06-13 06:48:00,1.41924,1.41984,1.41924,1.41936,28200000.0
2007-06-13 06:49:00,1.4193,1.41947,1.41918,1.41947,35000000.0
2007-06-13 06:50:00,1.41956,1.41991,1.41956,1.41989,26800000.0
2007-06-13 06:51:00,1.41977,1.4198,1.41966,1.41977,48700000.0
2007-06-13 06:52:00,1.41982,1.41999,1.41957,1.41999,23200000.0
2007-06-13 06:53:00,1.41983,1.41983,1.41944,1.41973,33900000.0
2007-06-13 06:54:00,1.41982,1.42003,1.4197,1.4197,53900000.0
2007-06-13 06:55:00,1.41991,1.41998,1.41972,1.41994,31100000.0
2007-06-13 06:56:00,1.41991,1.42009,1.41991,1.41998,44800000.0
2007-06-13 06:57:00,1.42009,1.42016,1.41969,1.41982,51000001.0
2007-06-13 06:58:00,1.41963,1.42005,1.41947,1.41987,36600000.0
2007-06-13 06:59:00,1.41989,1.41998,1.41956,1.41977,41000000.0
2007-06-13 07:00:00,1.41973,1.41979,1.41956,1.41956,47300000.0
2007-06-13 07:01:00,1.41958,1.41965,1.41946,1.41956,63800000.0
2007-06-13 07:02:00,1.4196,1.41984,1.4196,1.41968,43200000.0
2007-06-13 07:03:00,1.41981,1.41981,1.41964,1.41971,54100000.0
2007-06-13 07:04:00,1.41984,1.41984,1.41961,1.41968,29200000.0
2007-06-13 07:05:00,1.41957,1.41992,1.41951,1.41961,52700000.0
2007-06-13 07:06:00,1.41985,1.42043,1.41985,1.42043,42200000.0
2007-06-13 07:07:00,1.42034,1.42036,1.42012,1.42017,26000000.0
2007-06-13 07:08:00,1.42012,1.42034,1.41999,1.41999,27600000.0
2007-06-13 07:09:00,1.42015,1.42015,1.41998,1.42005,33900000.0
2007-06-13 07:10:00,1.42034,1.42052,1.42034,1.4204,27400000.0
2007-06-13 07:11:00,1.41994,1.42013,1.41994,1.41995,24200000.0
2007-06-13 07:12:00,1.42047,1.42052,1.42012,1.42025,37800000.0
2007-06-13 07:13:00,1.42049,1.42049,1.42037,1.42047,41000000.0
2007-06-13 07:14:00,1.42019,1.42043,1.42019,1.42023,69700000.0
2007-06-13 07:15:00,1.42045,1.42063,1.42024,1.42056,37700000.0
2007-06-13 07:16:00,1.42026,1.42061,1.42026,1.42028,27800000.0
2007-06-13 07:17:00,1.4203,1.42048,1.42009,1.42048,31000000.0
2007-06-13 07:18:00,1.42056,1.42056,1.42026,1.42042,47200000.0
2007-06-13 07:19:00,1.42019,1.42021,1.41988,1.41988,40600000.0
2007-06-13 07:20:00,1.4198,1.42016,1.4198,1.41991,52700000.0
2007-06-13 07:21:00,1.42004,1.4202,1.41995,1.42013,31500000.0
2007-06-13 07:22:00,1.41993,1.41993,1.41956,1.41984,43600000.0
2007-06-13 07:23:00,1.41987,1.42007,1.41979,1.41986,42000000.0
2007-06-13 07:24:00,1.41981,1.41981,1.41953,1.41953,35400000.0
2007-06-13 07:25:00,1.41963,1.41999,1.41963,1.41989,53800000.0
2007-06-13 07:26:00,1.41991,1.42009,1.41991,1.42009,22200000.0
2007-06-13 07:27:00,1.41994,1.41994,1.41934,1.41967,28400000.0
2007-06-13 07:28:00,1.4197,1.41983,1.41936,1.41936,35000000.0
2007-06-13 07:29:00,1.41939,1.41959,1.4193,1.41959,25200000.0
2007-06-13 07:30:00,1.41953,1.41963,1.41912,1.4196,33600000.0
2007-06-13 07:31:00,1.41962,1.41982,1.41958,1.41976,26600000.0
2007-06-13 07:32:00,1.4194,1.41968,1.41922,1.41968,37100000.0
2007-06-13 07:33:00,1.41961,1.41961,1.41917,1.41917,55300000.0
2007-06-13 07:34:00,1.41943,1.41967,1.41939,1.41966,42200000.0
2007-06-13 07:35:00,1.41929,1.41956,1.41927,1.41956,31400000.0
2007-06-13 07:36:00,1.41946,1.41971,1.41931,1.41961,49200000.0
2007-06-13 07:37:00,1.41959,1.41963,1.41943,1.41954,27600000.0
2007-06-13 07:38:00,1.41953,1.41967,1.41953,1.41957,40200000.0
2007-06-13 07:39:00,1.41941,1.41966,1.41941,1.41944,37400001.0
2007-06-13 07:40:00,1.41938,1.41959,1.41931,1.41935,56200000.0
2007-06-13 07:41:00,1.41936,1.41956,1.41933,1.41956,30800000.0
2007-06-13 07:42:00,1.41951,1.41986,1.41939,1.41986,61500000.0
2007-06-13 07:43:00,1.41991,1.41995,1.41967,1.41973,40400000.0
2007-06-13 07:44:00,1.41962,1.41989,1.4193,1.41989,35400000.0
2007-06-13 07:45:00,1.4198,1.42002,1.41925,1.42002,44600000.0
2007-06-13 07:46:00,1.42011,1.42011,1.41975,1.41977,43400000.0
2007-06-13 07:47:00,1.41963,1.4197,1.41923,1.41965,49600000.0
2007-06-13 07:48:00,1.41955,1.41971,1.41951,1.41968,20600000.0
2007-06-13 07:49:00,1.41976,1.41978,1.41928,1.41928,52600001.0
2007-06-13 07:50:00,1.41969,1.41976,1.41969,1.41974,37200000.0
2007-06-13 07:51:00,1.41965,1.41972,1.41941,1.41969,40000001.0
2007-06-13 07:52:00,1.41957,1.41966,1.41915,1.41918,32800000.0
2007-06-13 07:53:00,1.41935,1.42008,1.41935,1.42005,37000000.0
2007-06-13 07:54:00,1.41994,1.42015,1.41982,1.42001,29000000.0
2007-06-13 07:55:00,1.42024,1.42024,1.41978,1.41994,48900000.0
2007-06-13 07:56:00,1.41997,1.41997,1.41966,1.41986,35200000.0
2007-06-13 07:57:00,1.41968,1.41981,1.41963,1.41973,37000000.0
2007-06-13 07:58:00,1.41967,1.41988,1.41962,1.41987,55500000.0
2007-06-13 07:59:00,1.4194,1.41996,1.4194,1.41976,40400000.0
2007-06-13 08:00:00,1.41992,1.42006,1.41919,1.41928,27000000.0
2007-06-13 08:01:00,1.41911,1.41922,1.41911,1.41917,32800000.0
2007-06-13 08:02:00,1.41928,1.41933,1.41912,1.41926,28200000.0
2007-06-13 08:03:00,1.4192,1.41929,1.41901,1.41928,25200000.0
2007-06-13 08:04:00,1.41925,1.41931,1.41916,1.41916,27000000.0
2007-06-13 08:05:00,1.41915,1.41917,1.41903,1.41903,23400000.0
2007-06-13 08:06:00,1.4189,1.4191,1.41887,1.41895,65400000.0
2007-06-13 08:07:00,1.41891,1.41903,1.41874,1.41881,22200000.0
2007-06-13 08:08:00,1.41889,1.41906,1.4188,1.4189,43000000.0
2007-06-13 08:09:00,1.41909,1.41929,1.41893,1.41929,44200000.0
2007-06-13 08:10:00,1.41918,1.41927,1.41904,1.41907,49600000.0
2007-06-13 08:11:00,1.41907,1.41913,1.41905,1.41913,40800001.0
2007-06-13 08:12:00,1.41919,1.41929,1.41902,1.4192,36000000.0
2007-06-13 08:13:00,1.41892,1.41945,1.41892,1.4193,45200000.0
2007-06-13 08:14:00,1.4193,1.41963,1.4193,1.41956,35700000.0
2007-06-13 08:15:00,1.41971,1.41971,1.41957,1.41965,39400000.0
2007-06-13 08:16:00,1.4197,1.41972,1.4193,1.41972,38500000.0
2007-06-13 08:17:00,1.41961,1.41961,1.41915,1.41936,39200000.0
2007-06-13 08:18:00,1.4194,1.41941,1.41916,1.41919,35200000.0
2007-06-13 08:19:00,1.41931,1.41944,1.41918,1.41925,49500000.0
2007-06-13 08:20:00,1.41944,1.41947,1.41921,1.41943,42400000.0
2007-06-13 08:21:00,1.41927,1.41952,1.41917,1.41917,41100000.0
2007-06-13 08:22:00,1.41928,1.41969,1.41915,1.41922,33200000.0
2007-06-13 08:23:00,1.41904,1.41922,1.41893,1.41903,33700000.0
2007-06-13 08:24:00,1.41906,1.41906,1.41837,1.41866,56200000.0
2007-06-13 08:25:00,1.41866,1.41889,1.41866,1.41868,27800000.0
2007-06-13 08:26:00,1.41887,1.41893,1.41864,1.41891,54400000.0
2007-06-13 08:27:00,1.41885,1.41895,1.41867,1.41867,43800000.0
2007-06-13 08:28:00,1.41873,1.41887,1.41865,1.41875,50200000.0
2007-06-13 08:29:00,1.41864,1.41887,1.41863,1.41885,33800000.0
2007-06-13 08:30:00,1.41878,1.41878,1.41825,1.41858,40200000.0
2007-06-13 08:31:00,1.41877,1.41883,1.41839,1.41868,40000000.0
2007-06-13 08:32:00,1.41875,1.41886,1.4184,1.41865,41200000.0
2007-06-13 08:33:00,1.41869,1.41883,1.41852,1.4186,57100000.0
2007-06-13 08:34:00,1.41874,1.41874,1.41822,1.4185,45300000.0
2007-06-13 08:35:00,1.41827,1.41833,1.41809,1.41828,45400000.0
2007-06-13 08:36:00,1.41837,1.41864,1.41814,1.41844,53100000.0
2007-06-13 08:37:00,1.41864,1.41872,1.41839,1.41847,37000000.0
2007-06-13 08:38:00,1.41827,1.41844,1.41815,1.4182,35600000.0
2007-06-13 08:39:00,1.41842,1.41863,1.41815,1.41843,35600000.0
2007-06-13 08:40:00,1.41839,1.41842,1.41793,1.41841,45600000.0
2007-06-13 08:41:00,1.41814,1.41852,1.41812,1.41852,33000000.0
2007-06-13 08:42:00,1.41872,1.41895,1.41855,1.41895,32400000.0
2007-06-13 08:43:00,1.41903,1.41908,1.41869,1.41869,30400000.0
2007-06-13 08:44:00,1.4189,1.4189,1.41866,1.41883,19400000.0
2007-06-13 08:45:00,1.41888,1.41933,1.41888,1.41901,37600000.0
2007-06-13 08:46:00,1.41934,1.41966,1.4193,1.41952,36800000.0
2007-06-13 08:47:00,1.41961,1.41968,1.41939,1.41939,20600000.0
2007-06-13 08:48:00,1.41964,1.41972,1.41952,1.41972,43200000.0
2007-06-13 08:49:00,1.41944,1.42,1.41944,1.41986,48900000.0
2007-06-13 08:50:00,1.41964,1.41964,1.41945,1.41948,29400000.0
2007-06-13 08:51:00,1.41898,1.41898,1.41856,1.41856,36100000.0
2007-06-13 08:52:00,1.41893,1.41899,1.41864,1.41893,46600000.0
2007-06-13 08:53:00,1.41924,1.41924,1.41901,1.41907,30800000.0
2007-06-13 08:54:00,1.41896,1.41912,1.41883,1.41883,31800000.0
2007-06-13 08:55:00,1.41879,1.41906,1.41858,1.41882,49200000.0
2007-06-13 08:56:00,1.41884,1.41905,1.41862,1.41874,41000000.0
2007-06-13 08:57:00,1.41885,1.41885,1.4187,1.41876,35000000.0
2007-06-13 08:58:00,1.41875,1.41891,1.41866,1.41887,59700000.0
2007-06-13 08:59:00,1.4188,1.41892,1.41861,1.41886,26400000.0
2007-06-13 09:00:00,1.41894,1.41894,1.41815,1.41851,24800000.0
2007-06-13 09:01:00,1.41855,1.41874,1.41853,1.41868,35200000.0
2007-06-13 09:02:00,1.41866,1.41872,1.41866,1.41867,31700000.0
2007-06-13 09:03:00,1.41846,1.41931,1.41846,1.41885,61000000.0
2007-06-13 09:04:00,1.41904,1.41913,1.41887,1.41891,23200000.0
2007-06-13 09:05:00,1.4191,1.41916,1.41881,1.41908,29800000.0
2007-06-13 09:06:00,1.41897,1.4191,1.41897,1.41899,45000000.0
2007-06-13 09:07:00,1.41878,1.41902,1.4187,1.4187,48800000.0
2007-06-13 09:08:00,1.4188,1.4188,1.41835,1.41853,57600001.0
2007-06-13 09:09:00,1.41863,1.41877,1.4183,1.41837,46800000.0
2007-06-13 09:10:00,1.41829,1.41897,1.41823,1.41897,29200000.0
2007-06-13 09:11:00,1.4192,1.41929,1.41906,1.41911,41000000.0
2007-06-13 09:12:00,1.41918,1.41926,1.41907,1.41926,20600000.0
2007-06-13 09:13:00,1.41904,1.41929,1.41903,1.41926,22400000.0
2007-06-13 09:14:00,1.41893,1.41901,1.41831,1.41831,36800000.0
2007-06-13 09:15:00,1.41817,1.41859,1.41809,1.41859,42800000.0
2007-06-13 09:16:00,1.41855,1.4191,1.41855,1.41892,28000000.0
2007-06-13 09:17:00,1.41906,1.41917,1.41892,1.41917,33400000.0
2007-06-13 09:18:00,1.41906,1.41906,1.41857,1.41857,75500000.0
2007-06-13 09:19:00,1.41849,1.41902,1.41849,1.41897,30400000.0
2007-06-13 09:20:00,1.4192,1.41936,1.41902,1.41902,16300000.0
2007-06-13 09:21:00,1.41931,1.41931,1.41862,1.41873,43500000.0
2007-06-13 09:22:00,1.41883,1.41906,1.41865,1.41906,23000000.0
2007-06-13 09:23:00,1.41897,1.41897,1.41859,1.41859,31400000.0
2007-06-13 09:24:00,1.41874,1.41895,1.41851,1.41895,37200000.0
2007-06-13 09:25:00,1.41906,1.4193,1.41899,1.41899,30400000.0
2007-06-13 09:26:00,1.41888,1.41911,1.41879,1.41911,48700000.0
2007-06-13 09:27:00,1.41885,1.41885,1.4185,1.41865,30400000.0
2007-06-13 09:28:00,1.41863,1.41868,1.41835,1.41841,22600000.0
2007-06-13 09:29:00,1.41846,1.41853,1.41832,1.41844,33600001.0
2007-06-13 09:30:00,1.41844,1.41858,1.41832,1.41834,40600000.0
2007-06-13 09:31:00,1.41822,1.41832,1.41801,1.41803,27400000.0
2007-06-13 09:32:00,1.41816,1.41819,1.41772,1.41797,35400000.0
2007-06-13 09:33:00,1.41817,1.41836,1.41813,1.41818,36400000.0
2007-06-13 09:34:00,1.41825,1.41837,1.41784,1.41811,51000000.0
2007-06-13 09:35:00,1.41778,1.418,1.4176,1.41785,32400000.0
2007-06-13 09:36:00,1.41784,1.41792,1.41773,1.41773,37400000.0
2007-06-13 09:37:00,1.41772,1.41772,1.41748,1.41769,27700000.0
2007-06-13 09:38:00,1.41753,1.41855,1.41753,1.41855,26400000.0
2007-06-13 09:39:00,1.41873,1.41906,1.41866,1.4187,40200000.0
2007-06-13 09:40:00,1.41888,1.41889,1.41869,1.41872,35400000.0
2007-06-13 09:41:00,1.41862,1.41901,1.41862,1.41893,25600000.0
2007-06-13 09:42:00,1.41905,1.41927,1.41904,1.41911,99900000.0
2007-06-13 09:43:00,1.41897,1.41943,1.41897,1.41937,32400000.0
2007-06-13 09:44:00,1.4193,1.41931,1.4191,1.41914,30000000.0
2007-06-13 09:45:00,1.41934,1.41945,1.41844,1.41844,49400001.0
2007-06-13 09:46:00,1.41899,1.41925,1.41874,1.4192,49400000.0
2007-06-13 09:47:00,1.41929,1.4195,1.41929,1.41937,48100000.0
2007-06-13 09:48:00,1.4196,1.42023,1.4194,1.42023,49000000.0
2007-06-13 09:49:00,1.42037,1.42052,1.42008,1.42026,28000000.0
2007-06-13 09:50:00,1.42032,1.42051,1.42023,1.42045,53600000.0
2007-06-13 09:51:00,1.42058,1.42113,1.42058,1.42108,45900000.0
2007-06-13 09:52:00,1.42103,1.42167,1.42088,1.42167,41200000.0
2007-06-13 09:53:00,1.42163,1.42198,1.4216,1.42172,57700000.0
2007-06-13 09:54:00,1.42176,1.4218,1.42163,1.42173,18200000.0
2007-06-13 09:55:00,1.42174,1.42182,1.42167,1.42173,62300000.0
2007-06-13 09:56:00,1.4214,1.42179,1.4214,1.42162,24200000.0
2007-06-13 09:57:00,1.42171,1.42187,1.42166,1.42166,47200000.0
2007-06-13 09:58:00,1.42155,1.42179,1.42132,1.42167,55400000.0
2007-06-13 09:59:00,1.42151,1.42159,1.4214,1.42149,47400000.0
2007-06-13 10:00:00,1.42132,1.4215,1.42106,1.42124,28100000.0
2007-06-13 10:01:00,1.42156,1.42156,1.42108,1.42139,26800000.0
2007-06-13 10:02:00,1.42121,1.42129,1.42094,1.42102,47600000.0
2007-06-13 10:03:00,1.42109,1.42124,1.42094,1.42098,24800000.0
2007-06-13 10:04:00,1.42096,1.42097,1.42016,1.42079,35000000.0
2007-06-13 10:05:00,1.4209,1.42112,1.42057,1.42091,41000000.0
2007-06-13 10:06:00,1.42101,1.42103,1.42083,1.42087,22400000.0
2007-06-13 10:07:00,1.42089,1.42104,1.42073,1.42093,25800000.0
2007-06-13 10:08:00,1.42067,1.42104,1.42062,1.42084,42200000.0
2007-06-13 10:09:00,1.42097,1.42103,1.42089,1.42103,38000000.0
2007-06-13 10:10:00,1.42101,1.42116,1.42058,1.42116,27400000.0
2007-06-13 10:11:00,1.4212,1.42129,1.42087,1.42108,43700000.0
2007-06-13 10:12:00,1.42099,1.42128,1.42099,1.42107,31600000.0
2007-06-13 10:13:00,1.42115,1.42115,1.42089,1.42101,38600000.0
2007-06-13 10:14:00,1.42099,1.42106,1.42076,1.42096,64300001.0
2007-06-13 10:15:00,1.42087,1.421,1.42081,1.42086,26600000.0
2007-06-13 10:16:00,1.42092,1.42111,1.42081,1.42093,91600002.0
2007-06-13 10:17:00,1.42063,1.4207,1.42018,1.42043,27600000.0
2007-06-13 10:18:00,1.4206,1.42074,1.42054,1.42072,52400001.0
2007-06-13 10:19:00,1.42068,1.42079,1.42056,1.42067,35600000.0
2007-06-13 10:20:00,1.42089,1.42142,1.42079,1.42142,31900000.0
2007-06-13 10:21:00,1.42148,1.4224,1.42148,1.42183,97900000.0
2007-06-13 10:22:00,1.42206,1.42206,1.42142,1.42176,31800000.0
2007-06-13 10:23:00,1.42162,1.42168,1.4214,1.42147,43400000.0
2007-06-13 10:24:00,1.42157,1.42167,1.42142,1.42164,33500000.0
2007-06-13 10:25:00,1.4217,1.42179,1.42147,1.42175,53200000.0
2007-06-13 10:26:00,1.42187,1.42237,1.42187,1.42234,30000000.0
2007-06-13 10:27:00,1.42268,1.42343,1.42268,1.42331,27800000.0
2007-06-13 10:28:00,1.42346,1.42408,1.42346,1.4239,35600000.0
2007-06-13 10:29:00,1.42384,1.42398,1.42337,1.42398,43000000.0
2007-06-13 10:30:00,1.42372,1.42377,1.42324,1.42333,45800000.0
2007-06-13 10:31:00,1.42329,1.42406,1.42329,1.42406,28000000.0
2007-06-13 10:32:00,1.42386,1.42451,1.42386,1.42451,29200000.0
2007-06-13 10:33:00,1.42462,1.42494,1.42449,1.42494,47000000.0
2007-06-13 10:34:00,1.42511,1.42546,1.42499,1.42515,48100000.0
2007-06-13 10:35:00,1.4254,1.42565,1.42532,1.42544,34300000.0
2007-06-13 10:36:00,1.42558,1.42558,1.42494,1.42494,20400000.0
2007-06-13 10:37:00,1.42518,1.42525,1.42491,1.42491,40400000.0
2007-06-13 10:38:00,1.42506,1.42525,1.4248,1.4249,45000000.0
2007-06-13 10:39:00,1.42474,1.42509,1.42467,1.42504,46200000.0
2007-06-13 10:40:00,1.42498,1.42498,1.42453,1.42453,47200000.0
2007-06-13 10:41:00,1.42468,1.42482,1.42438,1.42482,50400000.0
2007-06-13 10:42:00,1.42458,1.4247,1.42424,1.42449,32800000.0
2007-06-13 10:43:00,1.42431,1.42454,1.42431,1.42454,40400000.0
2007-06-13 10:44:00,1.42468,1.42491,1.42449,1.42491,35200000.0
2007-06-13 10:45:00,1.42461,1.42463,1.42402,1.42402,42300000.0
2007-06-13 10:46:00,1.42428,1.42428,1.4238,1.4238,37600000.0
2007-06-13 10:47:00,1.42399,1.42408,1.42381,1.42381,44700000.0
2007-06-13 10:48:00,1.42386,1.42386,1.42358,1.42366,23000000.0
2007-06-13 10:49:00,1.42361,1.42365,1.42235,1.42235,20600000.0
2007-06-13 10:50:00,1.42232,1.42261,1.42223,1.42229,37200000.0
2007-06-13 10:51:00,1.42251,1.42278,1.42251,1.42251,33400000.0
2007-06-13 10:52:00,1.4226,1.42274,1.42231,1.42259,36600000.0
2007-06-13 10:53:00,1.42251,1.42251,1.42203,1.42228,45800000.0
2007-06-13 10:54:00,1.42225,1.42225,1.42164,1.42179,18700000.0
2007-06-13 10:55:00,1.42179,1.42193,1.42152,1.42193,42400000.0
2007-06-13 10:56:00,1.422,1.42202,1.42185,1.42193,61600001.0
2007-06-13 10:57:00,1.42183,1.4223,1.42182,1.42224,28200000.0
2007-06-13 10:58:00,1.42236,1.4228,1.42236,1.42261,43200000.0
2007-06-13 10:59:00,1.42291,1.42311,1.42252,1.42252,39600000.0
2007-06-13 11:00:00,1.42307,1.42313,1.42303,1.42303,28400000.0
2007-06-13 11:01:00,1.42289,1.42295,1.42237,1.42237,51000000.0
2007-06-13 11:02:00,1.42261,1.42278,1.42241,1.42263,46600001.0
2007-06-13 11:03:00,1.42281,1.42291,1.42266,1.42275,37200000.0
2007-06-13 11:04:00,1.42262,1.42302,1.42234,1.42302,25800000.0
2007-06-13 11:05:00,1.42284,1.42284,1.42239,1.42267,39600001.0
2007-06-13 11:06:00,1.42282,1.42319,1.42282,1.42312,53800000.0
2007-06-13 11:07:00,1.42293,1.42315,1.42292,1.42315,39300000.0
2007-06-13 11:08:00,1.42317,1.42353,1.42295,1.42339,52500000.0
2007-06-13 11:09:00,1.42321,1.42345,1.42302,1.42302,37400000.0
2007-06-13 11:10:00,1.4229,1.42311,1.42253,1.42263,29400000.0
2007-06-13 11:11:00,1.4226,1.42266,1.422,1.42256,41900000.0
2007-06-13 11:12:00,1.4225,1.42269,1.42238,1.42255,34800000.0
2007-06-13 11:13:00,1.42233,1.42249,1.42215,1.42242,51200000.0
2007-06-13 11:14:00,1.42237,1.42243,1.4218,1.4218,47400000.0
2007-06-13 11:15:00,1.422,1.42222,1.42195,1.42222,33200000.0
2007-06-13 11:16:00,1.42235,1.42246,1.42224,1.42232,51600000.0
2007-06-13 11:17:00,1.42228,1.4227,1.42221,1.42247,35000000.0
2007-06-13 11:18:00,1.42245,1.42288,1.42227,1.42267,22000000.0
2007-06-13 11:19:00,1.4228,1.42303,1.42271,1.42303,88100000.0
2007-06-13 11:20:00,1.42326,1.42332,1.42325,1.42329,28200000.0
2007-06-13 11:21:00,1.42365,1.42366,1.42316,1.42351,49400000.0
2007-06-13 11:22:00,1.42359,1.42385,1.42353,1.42359,47300000.0
2007-06-13 11:23:00,1.42338,1.42345,1.42316,1.4233,75500000.0
2007-06-13 11:24:00,1.42342,1.42342,1.42316,1.42325,34400000.0
2007-06-13 11:25:00,1.42332,1.4235,1.42317,1.4235,47800000.0
2007-06-13 11:26:00,1.42338,1.4235,1.42308,1.4235,38800000.0
2007-06-13 11:27:00,1.42364,1.42365,1.42315,1.42365,49600000.0
2007-06-13 11:28:00,1.4235,1.4237,1.42338,1.4237,28800000.0
2007-06-13 11:29:00,1.42377,1.42377,1.42349,1.42358,65400000.0
2007-06-13 11:30:00,1.42358,1.42361,1.42338,1.42361,28000000.0
2007-06-13 11:31:00,1.42355,1.42355,1.42305,1.42333,39800000.0
2007-06-13 11:32:00,1.42305,1.42334,1.42281,1.42281,39700000.0
2007-06-13 11:33:00,1.42279,1.42296,1.42276,1.42294,51900000.0
2007-06-13 11:34:00,1.42271,1.42302,1.42219,1.42302,33200000.0
2007-06-13 11:35:00,1.42294,1.42323,1.42282,1.42323,30500000.0
2007-06-13 11:36:00,1.42335,1.42356,1.42318,1.42356,42200000.0
2007-06-13 11:37:00,1.4235,1.42366,1.42342,1.4236,43400000.0
2007-06-13 11:38:00,1.42355,1.42355,1.42328,1.42331,42200000.0
2007-06-13 11:39:00,1.4233,1.4233,1.423,1.42311,52100000.0
2007-06-13 11:40:00,1.42321,1.42368,1.4231,1.42368,25000000.0
2007-06-13 11:41:00,1.42364,1.42372,1.42347,1.42356,45400000.0
2007-06-13 11:42:00,1.42381,1.42386,1.42361,1.42365,33700000.0
2007-06-13 11:43:00,1.42388,1.42402,1.42374,1.42395,37400000.0
2007-06-13 11:44:00,1.42395,1.42401,1.42371,1.42386,60500001.0
2007-06-13 11:45:00,1.42424,1.42424,1.42368,1.42381,51700000.0
2007-06-13 11:46:00,1.42376,1.42376,1.42327,1.42333,31700000.0
2007-06-13 11:47:00,1.42319,1.4233,1.42276,1.42276,46600000.0
2007-06-13 11:48:00,1.42267,1.42301,1.42263,1.42273,31000000.0
2007-06-13 11:49:00,1.42299,1.42345,1.42299,1.42336,37000000.0
2007-06-13 11:50:00,1.42313,1.42313,1.42274,1.4228,51000001.0
2007-06-13 11:51:00,1.42306,1.42319,1.42294,1.42319,36600000.0
2007-06-13 11:52:00,1.42297,1.42297,1.42283,1.42286,73100001.0
2007-06-13 11:53:00,1.42305,1.42328,1.42296,1.4231,53300000.0
2007-06-13 11:54:00,1.42313,1.42316,1.42284,1.42289,20600000.0
2007-06-13 11:55:00,1.42276,1.42291,1.42254,1.4227,30200000.0
2007-06-13 11:56:00,1.42279,1.42298,1.42276,1.42276,36800000.0
2007-06-13 11:57:00,1.42299,1.42303,1.42263,1.42294,18800000.0
2007-06-13 11:58:00,1.42306,1.42306,1.42262,1.42281,21400000.0
2007-06-13 11:59:00,1.42314,1.42328,1.42292,1.42316,29400000.0
2007-06-13 12:00:00,1.4231,1.4234,1.42305,1.4234,43500000.0
2007-06-13 12:01:00,1.42357,1.42384,1.42357,1.42371,30600000.0
2007-06-13 12:02:00,1.4236,1.4236,1.42317,1.42317,22600000.0
2007-06-13 12:03:00,1.4232,1.42381,1.4232,1.42343,39000000.0
2007-06-13 12:04:00,1.42363,1.4239,1.4236,1.42379,27000000.0
2007-06-13 12:05:00,1.42367,1.42381,1.42367,1.42377,23400000.0
2007-06-13 12:06:00,1.42357,1.42357,1.42318,1.42342,62300000.0
2007-06-13 12:07:00,1.42344,1.42361,1.42339,1.42355,48600001.0
2007-06-13 12:08:00,1.42339,1.42356,1.42334,1.42345,22000000.0
2007-06-13 12:09:00,1.42337,1.42344,1.4232,1.4232,30800000.0
2007-06-13 12:10:00,1.42333,1.42342,1.42317,1.42317,52000000.0
2007-06-13 12:11:00,1.42303,1.42309,1.42275,1.42287,37600000.0
2007-06-13 12:12:00,1.42268,1.42268,1.42218,1.42236,39800000.0
2007-06-13 12:13:00,1.42229,1.42248,1.42217,1.42241,34700000.0
2007-06-13 12:14:00,1.42237,1.42272,1.42232,1.42261,54000000.0
2007-06-13 12:15:00,1.42286,1.42294,1.42253,1.42283,24800000.0
2007-06-13 12:16:00,1.42291,1.42325,1.42286,1.42292,53100000.0
2007-06-13 12:17:00,1.42305,1.42328,1.42298,1.42322,30800000.0
2007-06-13 12:18:00,1.42331,1.42333,1.42285,1.42325,33600000.0
2007-06-13 12:19:00,1.42304,1.4233,1.42296,1.42322,35200000.0
2007-06-13 12:20:00,1.42304,1.42333,1.42304,1.42323,30800000.0
2007-06-13 12:21:00,1.42308,1.42308,1.42239,1.42239,50500000.0
2007-06-13 12:22:00,1.42252,1.42258,1.42222,1.42255,36800000.0
2007-06-13 12:23:00,1.42249,1.42278,1.42249,1.42272,62700000.0
2007-06-13 12:24:00,1.42233,1.42265,1.42231,1.42243,32000000.0
2007-06-13 12:25:00,1.42234,1.42253,1.42214,1.42214,30800000.0
2007-06-13 12:26:00,1.42237,1.42266,1.42215,1.42249,67300000.0
2007-06-13 12:27:00,1.42248,1.42252,1.42231,1.42231,45800000.0
2007-06-13 12:28:00,1.42222,1.42239,1.42222,1.42238,28400000.0
2007-06-13 12:29:00,1.42248,1.42248,1.422,1.42222,38200000.0
2007-06-13 12:30:00,1.42213,1.42236,1.42213,1.42236,52400000.0
2007-06-13 12:31:00,1.42238,1.42245,1.42234,1.42237,49800001.0
2007-06-13 12:32:00,1.42243,1.42275,1.42236,1.42263,42800000.0
2007-06-13 12:33:00,1.42266,1.42267,1.42247,1.42261,37400000.0
2007-06-13 12:34:00,1.42248,1.42273,1.42245,1.42255,28200000.0
2007-06-13 12:35:00,1.42266,1.42281,1.42257,1.4227,28400000.0
2007-06-13 12:36:00,1.42261,1.42277,1.42248,1.42265,28400000.0
2007-06-13 12:37:00,1.42246,1.42274,1.42243,1.42256,42900000.0
2007-06-13 12:38:00,1.42274,1.42274,1.42259,1.42264,31300000.0
2007-06-13 12:39:00,1.42271,1.42285,1.4226,1.4226,28200000.0
2007-06-13 12:40:00,1.42264,1.4229,1.42264,1.42287,23000000.0
2007-06-13 12:41:00,1.42279,1.42279,1.42239,1.42277,51800000.0
2007-06-13 12:42:00,1.42287,1.42297,1.42275,1.42288,43900000.0
2007-06-13 12:43:00,1.42297,1.42305,1.42286,1.42286,32800000.0
2007-06-13 12:44:00,1.42294,1.42294,1.42245,1.42283,37600000.0
2007-06-13 12:45:00,1.42275,1.423,1.42275,1.4228,26600000.0
2007-06-13 12:46:00,1.42304,1.42312,1.42299,1.4231,44800000.0
2007-06-13 12:47:00,1.42278,1.42287,1.42247,1.42277,28800000.0
2007-06-13 12:48:00,1.42294,1.42321,1.42294,1.42313,27200000.0
2007-06-13 12:49:00,1.42302,1.42324,1.423,1.42316,38800000.0
2007-06-13 12:50:00,1.42325,1.42335,1.42308,1.42325,42300000.0
2007-06-13 12:51:00,1.42296,1.42326,1.42278,1.42315,66200000.0
2007-06-13 12:52:00,1.42324,1.42334,1.42304,1.42334,34800000.0
2007-06-13 12:53:00,1.42315,1.42329,1.42264,1.42301,61800000.0
2007-06-13 12:54:00,1.42303,1.42315,1.42295,1.42295,41100000.0
2007-06-13 12:55:00,1.42307,1.42307,1.42281,1.42293,45100001.0
2007-06-13 12:56:00,1.42296,1.4233,1.42278,1.42313,64000000.0
2007-06-13 12:57:00,1.42316,1.42319,1.42296,1.42298,38800000.0
2007-06-13 12:58:00,1.42284,1.42308,1.42278,1.42308,32400000.0
2007-06-13 12:59:00,1.42274,1.42316,1.42274,1.42306,34200000.0
2007-06-13 13:00:00,1.42308,1.42327,1.42303,1.42307,32600000.0
2007-06-13 13:01:00,1.42299,1.42329,1.42299,1.42304,48600001.0
2007-06-13 13:02:00,1.42314,1.42326,1.42306,1.42326,29400000.0
2007-06-13 13:03:00,1.42315,1.42315,1.42276,1.42287,35200000.0
2007-06-13 13:04:00,1.42269,1.42292,1.42264,1.4228,37700000.0
2007-06-13 13:05:00,1.42253,1.42306,1.42253,1.42289,34000000.0
2007-06-13 13:06:00,1.42244,1.42272,1.4222,1.42257,32200000.0
2007-06-13 13:07:00,1.42267,1.42267,1.4224,1.4224,29500000.0
2007-06-13 13:08:00,1.42222,1.42222,1.42167,1.42185,28200000.0
2007-06-13 13:09:00,1.42184,1.42184,1.42139,1.42141,29000000.0
2007-06-13 13:10:00,1.42151,1.42167,1.42138,1.42151,64700000.0
2007-06-13 13:11:00,1.42133,1.42133,1.42088,1.42114,37600000.0
2007-06-13 13:12:00,1.42088,1.42103,1.42071,1.42081,24400000.0
2007-06-13 13:13:00,1.42072,1.42113,1.42072,1.42113,48400000.0
2007-06-13 13:14:00,1.42095,1.42103,1.42068,1.4209,44000000.0
2007-06-13 13:15:00,1.42096,1.42114,1.42073,1.42106,87400000.0
2007-06-13 13:16:00,1.4211,1.42139,1.4211,1.42112,40800000.0
2007-06-13 13:17:00,1.42058,1.4212,1.42058,1.42115,49300000.0
2007-06-13 13:18:00,1.42154,1.42174,1.42152,1.42161,40000000.0
2007-06-13 13:19:00,1.42164,1.42195,1.42151,1.42176,23600000.0
2007-06-13 13:20:00,1.42181,1.42195,1.42128,1.42162,30800000.0
2007-06-13 13:21:00,1.42173,1.42173,1.42126,1.42158,39100000.0
2007-06-13 13:22:00,1.42158,1.42161,1.42145,1.42161,52700000.0
2007-06-13 13:23:00,1.42106,1.42192,1.42106,1.4219,35200000.0
2007-06-13 13:24:00,1.42186,1.42237,1.42183,1.42237,24600000.0
2007-06-13 13:25:00,1.42238,1.4225,1.42212,1.4222,35200000.0
2007-06-13 13:26:00,1.42224,1.42229,1.42186,1.42191,34000000.0
2007-06-13 13:27:00,1.42229,1.42234,1.42208,1.42223,24200000.0
2007-06-13 13:28:00,1.4219,1.42208,1.42168,1.42168,32700000.0
2007-06-13 13:29:00,1.42204,1.42211,1.42152,1.42211,52200000.0
2007-06-13 13:30:00,1.42221,1.42234,1.42203,1.42219,32600000.0
2007-06-13 13:31:00,1.42229,1.42263,1.42213,1.42263,54100000.0
2007-06-13 13:32:00,1.42265,1.42281,1.42229,1.42241,416500000.0
2007-06-13 13:33:00,1.42228,1.4223,1.42206,1.42228,619300001.0
2007-06-13 13:34:00,1.42223,1.42266,1.42215,1.42218,583100000.0
2007-06-13 13:35:00,1.42212,1.42237,1.42204,1.42217,415100000.0
2007-06-13 13:36:00,1.42209,1.42231,1.42207,1.42229,128800000.0
2007-06-13 13:37:00,1.4221,1.42214,1.42165,1.42196,651500001.0
2007-06-13 13:38:00,1.42179,1.4221,1.42179,1.42199,386100000.0
2007-06-13 13:39:00,1.42208,1.42229,1.42188,1.42214,187700000.0
2007-06-13 13:40:00,1.42222,1.42247,1.42212,1.42219,460100001.0
2007-06-13 13:41:00,1.42218,1.42228,1.42198,1.4221,351800000.0
2007-06-13 13:42:00,1.42212,1.42233,1.42192,1.42211,660000001.0
2007-06-13 13:43:00,1.42219,1.42246,1.42209,1.42232,182100001.0
2007-06-13 13:44:00,1.4223,1.4223,1.42174,1.4223,391500002.0
2007-06-13 13:45:00,1.42222,1.42229,1.42202,1.42212,262000000.0
2007-06-13 13:46:00,1.42219,1.42228,1.42197,1.42201,189500001.0
2007-06-13 13:47:00,1.42203,1.42223,1.42197,1.42219,278100001.0
2007-06-13 13:48:00,1.42232,1.4224,1.42221,1.42232,105100000.0
2007-06-13 13:49:00,1.42229,1.42241,1.42218,1.42235,288300000.0
2007-06-13 13:50:00,1.42227,1.42247,1.42222,1.42222,195800001.0
2007-06-13 13:51:00,1.42214,1.42233,1.42202,1.42223,503800002.0
2007-06-13 13:52:00,1.42231,1.42253,1.4222,1.42253,307600002.0
2007-06-13 13:53:00,1.42251,1.42254,1.42223,1.42251,311700001.0
2007-06-13 13:54:00,1.42243,1.42275,1.42243,1.42268,315400000.0
2007-06-13 13:55:00,1.42238,1.42258,1.42214,1.42238,450500002.0
2007-06-13 13:56:00,1.42248,1.42256,1.42226,1.4223,400800000.0
2007-06-13 13:57:00,1.42246,1.42265,1.42236,1.42242,316500000.0
2007-06-13 13:58:00,1.42245,1.42258,1.42209,1.42224,365400002.0
2007-06-13 13:59:00,1.42225,1.42252,1.42222,1.42237,328600001.0
2007-06-13 14:00:00,1.42246,1.42251,1.42207,1.42207,400100002.0
2007-06-13 14:01:00,1.42243,1.42264,1.42238,1.42257,238900001.0
2007-06-13 14:02:00,1.42261,1.42288,1.42258,1.4228,291200000.0
2007-06-13 14:03:00,1.42285,1.42298,1.42269,1.42276,409300000.0
2007-06-13 14:04:00,1.42266,1.42296,1.42266,1.42292,359200000.0
2007-06-13 14:05:00,1.42294,1.42309,1.42274,1.42281,414600000.0
2007-06-13 14:06:00,1.42299,1.42313,1.42287,1.42309,496300001.0
2007-06-13 14:07:00,1.42311,1.4232,1.42281,1.42298,400700000.0
2007-06-13 14:08:00,1.423,1.423,1.42262,1.42281,275900000.0
2007-06-13 14:09:00,1.42271,1.42271,1.42208,1.42208,307900000.0
2007-06-13 14:10:00,1.42195,1.42215,1.42185,1.42211,184500000.0
2007-06-13 14:11:00,1.42213,1.42223,1.42205,1.42216,234900000.0
2007-06-13 14:12:00,1.42229,1.42238,1.42201,1.42227,461800000.0
2007-06-13 14:13:00,1.42241,1.42252,1.4222,1.42231,399300001.0
2007-06-13 14:14:00,1.42231,1.42268,1.42228,1.42264,507200000.0
2007-06-13 14:15:00,1.42267,1.42281,1.42249,1.42261,279900000.0
2007-06-13 14:16:00,1.42263,1.42284,1.42259,1.42275,100000000.0
2007-06-13 14:17:00,1.42267,1.42275,1.42253,1.42264,135400000.0
2007-06-13 14:18:00,1.42278,1.42313,1.42265,1.42313,247700001.0
2007-06-13 14:19:00,1.42304,1.42355,1.42282,1.42325,415700001.0
2007-06-13 14:20:00,1.42344,1.4235,1.42311,1.42311,250300001.0
2007-06-13 14:21:00,1.42297,1.4233,1.42296,1.42303,417700001.0
2007-06-13 14:22:00,1.42309,1.42316,1.42268,1.42268,499500000.0
2007-06-13 14:23:00,1.42273,1.42336,1.42273,1.42331,445500001.0
2007-06-13 14:24:00,1.42325,1.42345,1.42304,1.42314,387400000.0
2007-06-13 14:25:00,1.42303,1.42339,1.42299,1.42303,312100001.0
2007-06-13 14:26:00,1.42302,1.42323,1.42288,1.42289,471100003.0
2007-06-13 14:27:00,1.42295,1.42297,1.4228,1.42286,193200000.0
2007-06-13 14:28:00,1.42276,1.42276,1.42219,1.42234,474800000.0
2007-06-13 14:29:00,1.42222,1.42238,1.42182,1.42207,505300000.0
2007-06-13 14:30:00,1.42211,1.42364,1.42048,1.42328,647900001.0
2007-06-13 14:31:00,1.42362,1.4238,1.42322,1.42335,467500003.0
2007-06-13 14:32:00,1.42331,1.42381,1.42309,1.42381,326700000.0
2007-06-13 14:33:00,1.42379,1.42393,1.42331,1.42356,194100001.0
2007-06-13 14:34:00,1.42375,1.42471,1.42375,1.42465,149600001.0
2007-06-13 14:35:00,1.42478,1.42483,1.4245,1.42482,207800000.0
2007-06-13 14:36:00,1.42487,1.42536,1.42487,1.42529,315900001.0
2007-06-13 14:37:00,1.42541,1.42541,1.42497,1.42503,194800000.0
2007-06-13 14:38:00,1.42498,1.42516,1.42479,1.42484,133800000.0
2007-06-13 14:39:00,1.42484,1.42516,1.42458,1.42505,176500000.0
2007-06-13 14:40:00,1.42517,1.42529,1.42479,1.42499,316300000.0
2007-06-13 14:41:00,1.42488,1.42492,1.42458,1.42463,336300001.0
2007-06-13 14:42:00,1.42469,1.42535,1.42431,1.42499,124500000.0
2007-06-13 14:43:00,1.42474,1.42511,1.42421,1.42482,123900000.0
2007-06-13 14:44:00,1.42498,1.42498,1.42399,1.42434,440800000.0
2007-06-13 14:45:00,1.42419,1.42483,1.42419,1.42458,361100001.0
2007-06-13 14:46:00,1.4246,1.4246,1.42404,1.42404,355400002.0
2007-06-13 14:47:00,1.42398,1.42401,1.42335,1.42351,328200002.0
2007-06-13 14:48:00,1.42343,1.42349,1.42306,1.42329,405300002.0
2007-06-13 14:49:00,1.42331,1.42343,1.42295,1.42343,130000000.0
2007-06-13 14:50:00,1.42339,1.42372,1.42324,1.42359,361000001.0
2007-06-13 14:51:00,1.42361,1.42361,1.42304,1.42354,253700001.0
2007-06-13 14:52:00,1.42347,1.42356,1.42321,1.42329,304900001.0
2007-06-13 14:53:00,1.42341,1.42376,1.42334,1.42364,419200000.0
2007-06-13 14:54:00,1.42358,1.42389,1.42348,1.42349,140500000.0
2007-06-13 14:55:00,1.42344,1.42379,1.42331,1.42344,228900001.0
2007-06-13 14:56:00,1.42346,1.42355,1.4233,1.4234,409600000.0
2007-06-13 14:57:00,1.42337,1.4235,1.42303,1.42303,399900002.0
2007-06-13 14:58:00,1.42303,1.42345,1.42301,1.42327,351100001.0
2007-06-13 14:59:00,1.42331,1.42348,1.42266,1.42312,249600000.0
2007-06-13 15:00:00,1.42319,1.42356,1.42294,1.42325,803000001.0
2007-06-13 15:01:00,1.42317,1.42337,1.42294,1.42319,336200001.0
2007-06-13 15:02:00,1.42298,1.42331,1.42281,1.42295,522000002.0
2007-06-13 15:03:00,1.42281,1.42315,1.42263,1.42296,383100001.0
2007-06-13 15:04:00,1.42292,1.4232,1.4227,1.42299,410700000.0
2007-06-13 15:05:00,1.42285,1.42288,1.42226,1.42245,432300001.0
2007-06-13 15:06:00,1.42217,1.42217,1.42113,1.42146,306900002.0
2007-06-13 15:07:00,1.4214,1.4217,1.42114,1.42156,355700002.0
2007-06-13 15:08:00,1.42148,1.42201,1.42144,1.42159,447600002.0
2007-06-13 15:09:00,1.42155,1.42186,1.42145,1.42186,525800000.0
2007-06-13 15:10:00,1.42197,1.42207,1.42171,1.42198,502300001.0
2007-06-13 15:11:00,1.42211,1.42272,1.42197,1.42239,449400001.0
2007-06-13 15:12:00,1.42244,1.42299,1.42241,1.42261,344600001.0
2007-06-13 15:13:00,1.42256,1.42285,1.42235,1.42246,466200000.0
2007-06-13 15:14:00,1.42246,1.42283,1.42192,1.4221,444200001.0
2007-06-13 15:15:00,1.42197,1.42215,1.42162,1.42163,429000000.0
2007-06-13 15:16:00,1.42156,1.42203,1.42149,1.42187,463500001.0
2007-06-13 15:17:00,1.42221,1.42238,1.42193,1.42238,400900001.0
2007-06-13 15:18:00,1.4224,1.42258,1.42233,1.42239,231100000.0
2007-06-13 15:19:00,1.42244,1.42252,1.42211,1.42232,535400001.0
2007-06-13 15:20:00,1.42237,1.42251,1.42221,1.42231,463300001.0
2007-06-13 15:21:00,1.4223,1.42277,1.42221,1.42268,738500003.0
2007-06-13 15:22:00,1.42273,1.42285,1.42258,1.42258,506100000.0
2007-06-13 15:23:00,1.42251,1.42267,1.42227,1.42231,386400000.0
2007-06-13 15:24:00,1.42255,1.42272,1.42223,1.42232,690200000.0
2007-06-13 15:25:00,1.42232,1.42261,1.42226,1.42234,588100000.0
2007-06-13 15:26:00,1.42237,1.42251,1.42204,1.42213,684900000.0
2007-06-13 15:27:00,1.42198,1.42207,1.42168,1.42175,599100001.0
2007-06-13 15:28:00,1.42179,1.42194,1.42148,1.42163,645000000.0
2007-06-13 15:29:00,1.42159,1.42199,1.42159,1.42178,582500000.0
2007-06-13 15:30:00,1.42179,1.42188,1.42146,1.42166,676200003.0
2007-06-13 15:31:00,1.42169,1.42183,1.42148,1.42172,486500000.0
2007-06-13 15:32:00,1.42176,1.42186,1.42157,1.42164,456500001.0
2007-06-13 15:33:00,1.42164,1.42169,1.42146,1.42151,437200002.0
2007-06-13 15:34:00,1.42173,1.42202,1.42169,1.42183,425200000.0
2007-06-13 15:35:00,1.42176,1.42188,1.42145,1.42148,622500000.0
2007-06-13 15:36:00,1.42149,1.42223,1.42149,1.42194,421900001.0
2007-06-13 15:37:00,1.42199,1.42218,1.42175,1.4221,300000000.0
2007-06-13 15:38:00,1.42218,1.42226,1.42194,1.42208,422800001.0
2007-06-13 15:39:00,1.42206,1.42206,1.42166,1.42175,415400002.0
2007-06-13 15:40:00,1.42177,1.42213,1.42177,1.42198,414300000.0
2007-06-13 15:41:00,1.42202,1.42223,1.42187,1.42223,326800000.0
2007-06-13 15:42:00,1.42225,1.42236,1.42219,1.42228,198800000.0
2007-06-13 15:43:00,1.42211,1.42241,1.42142,1.42147,386400001.0
2007-06-13 15:44:00,1.4215,1.42178,1.42147,1.42157,319000001.0
2007-06-13 15:45:00,1.42171,1.42179,1.42138,1.42171,618500003.0
2007-06-13 15:46:00,1.42167,1.42215,1.42167,1.42215,619100004.0
2007-06-13 15:47:00,1.42221,1.42236,1.42201,1.42201,229200001.0
2007-06-13 15:48:00,1.42207,1.4223,1.42202,1.42229,251000001.0
2007-06-13 15:49:00,1.42242,1.42271,1.42237,1.42251,351300000.0
2007-06-13 15:50:00,1.42245,1.4228,1.42217,1.42278,452200002.0
2007-06-13 15:51:00,1.4228,1.42306,1.42266,1.42273,479400002.0
2007-06-13 15:52:00,1.42277,1.42294,1.42269,1.42282,377900000.0
2007-06-13 15:53:00,1.42281,1.42317,1.42266,1.42273,366000000.0
2007-06-13 15:54:00,1.42272,1.42296,1.42256,1.42286,317800000.0
2007-06-13 15:55:00,1.42281,1.42291,1.42255,1.4229,438600001.0
2007-06-13 15:56:00,1.42294,1.42301,1.42279,1.42301,348900000.0
2007-06-13 15:57:00,1.42292,1.423,1.42266,1.42272,472700000.0
2007-06-13 15:58:00,1.42269,1.42291,1.42258,1.4228,415300002.0
2007-06-13 15:59:00,1.42269,1.42294,1.42244,1.42284,632900004.0
2007-06-13 16:00:00,1.42272,1.42312,1.42246,1.42298,477200000.0
2007-06-13 16:01:00,1.42298,1.42335,1.42282,1.42335,517900003.0
2007-06-13 16:02:00,1.42318,1.42334,1.42263,1.42299,497300000.0
2007-06-13 16:03:00,1.42284,1.42304,1.42257,1.42276,455300001.0
2007-06-13 16:04:00,1.42285,1.42302,1.42268,1.4228,468400001.0
2007-06-13 16:05:00,1.42268,1.42276,1.4225,1.42266,326700001.0
2007-06-13 16:06:00,1.42271,1.42278,1.42252,1.42256,223800000.0
2007-06-13 16:07:00,1.42254,1.42265,1.42222,1.42225,228300000.0
2007-06-13 16:08:00,1.42216,1.42243,1.42207,1.42207,177600000.0
2007-06-13 16:09:00,1.42194,1.42199,1.42118,1.4214,357700001.0
2007-06-13 16:10:00,1.42136,1.42167,1.42106,1.42137,448900000.0
2007-06-13 16:11:00,1.42112,1.42163,1.42112,1.42156,506900000.0
2007-06-13 16:12:00,1.42163,1.42169,1.42125,1.42138,458300000.0
2007-06-13 16:13:00,1.42141,1.42149,1.42111,1.4213,530800002.0
2007-06-13 16:14:00,1.4213,1.42134,1.42072,1.42088,540800002.0
2007-06-13 16:15:00,1.42078,1.4209,1.41996,1.42023,619900000.0
2007-06-13 16:16:00,1.42014,1.42034,1.42008,1.42018,511900001.0
2007-06-13 16:17:00,1.42035,1.42059,1.42022,1.42041,605300003.0
2007-06-13 16:18:00,1.42017,1.42045,1.41982,1.42032,731600003.0
2007-06-13 16:19:00,1.42036,1.42057,1.42004,1.42041,684600000.0
2007-06-13 16:20:00,1.42033,1.42041,1.41983,1.41991,678600001.0
2007-06-13 16:21:00,1.42001,1.42051,1.42,1.42042,597900001.0
2007-06-13 16:22:00,1.42023,1.42023,1.41973,1.41977,482100000.0
2007-06-13 16:23:00,1.41956,1.41956,1.41903,1.41909,515600002.0
2007-06-13 16:24:00,1.41912,1.41952,1.4191,1.41933,520500000.0
2007-06-13 16:25:00,1.41926,1.41966,1.41921,1.41921,685600001.0
2007-06-13 16:26:00,1.41921,1.41938,1.4189,1.4189,530500002.0
2007-06-13 16:27:00,1.41889,1.41925,1.4188,1.41889,387400001.0
2007-06-13 16:28:00,1.41883,1.41901,1.41853,1.41853,536200001.0
2007-06-13 16:29:00,1.41854,1.41899,1.4183,1.41881,431300000.0
2007-06-13 16:30:00,1.41888,1.41926,1.41883,1.41923,491000001.0
2007-06-13 16:31:00,1.41924,1.41969,1.41924,1.41952,417400002.0
2007-06-13 16:32:00,1.41952,1.41999,1.41951,1.41993,584300001.0
2007-06-13 16:33:00,1.41985,1.41985,1.41928,1.41941,534400001.0
2007-06-13 16:34:00,1.41929,1.41929,1.41884,1.41888,518200001.0
2007-06-13 16:35:00,1.41877,1.41898,1.41851,1.41867,447700001.0
2007-06-13 16:36:00,1.41857,1.41898,1.41848,1.41886,500100001.0
2007-06-13 16:37:00,1.41888,1.41892,1.4186,1.41865,594200001.0
2007-06-13 16:38:00,1.41869,1.41912,1.41842,1.41877,611500004.0
2007-06-13 16:39:00,1.4189,1.41948,1.41889,1.41928,641300001.0
2007-06-13 16:40:00,1.41932,1.41954,1.41905,1.41905,368100001.0
2007-06-13 16:41:00,1.41914,1.41935,1.41892,1.41905,347000000.0
2007-06-13 16:42:00,1.41922,1.41938,1.41897,1.41925,520400002.0
2007-06-13 16:43:00,1.41942,1.41951,1.4189,1.41898,445700001.0
2007-06-13 16:44:00,1.41892,1.41913,1.41884,1.41889,460500000.0
2007-06-13 16:45:00,1.41895,1.41918,1.41881,1.41904,533300002.0
2007-06-13 16:46:00,1.41903,1.41913,1.41874,1.41876,484400002.0
2007-06-13 16:47:00,1.41874,1.41895,1.41852,1.41853,540900001.0
2007-06-13 16:48:00,1.41847,1.41879,1.41834,1.41846,566800003.0
2007-06-13 16:49:00,1.41859,1.41905,1.4185,1.41861,452100000.0
2007-06-13 16:50:00,1.41868,1.41895,1.41853,1.41853,371700000.0
2007-06-13 16:51:00,1.41866,1.41877,1.41852,1.41872,366700001.0
2007-06-13 16:52:00,1.41873,1.41895,1.41869,1.41895,232000001.0
2007-06-13 16:53:00,1.41878,1.41887,1.41855,1.41857,703700000.0
2007-06-13 16:54:00,1.41847,1.41848,1.41806,1.41832,471900000.0
2007-06-13 16:55:00,1.4185,1.41896,1.41846,1.41862,561900001.0
2007-06-13 16:56:00,1.4186,1.41868,1.41843,1.41844,227600000.0
2007-06-13 16:57:00,1.41833,1.41855,1.41827,1.41838,567600002.0
2007-06-13 16:58:00,1.41852,1.41878,1.41838,1.41838,592200000.0
2007-06-13 16:59:00,1.4184,1.41913,1.41833,1.41913,485500002.0
2007-06-13 17:00:00,1.41913,1.41936,1.41878,1.41878,746900002.0
2007-06-13 17:01:00,1.41871,1.41888,1.41823,1.41872,420300000.0
2007-06-13 17:02:00,1.41869,1.41869,1.41761,1.41801,384700001.0
2007-06-13 17:03:00,1.4178,1.41795,1.41656,1.41739,500600002.0
2007-06-13 17:04:00,1.41741,1.41797,1.41741,1.41797,468000000.0
2007-06-13 17:05:00,1.41787,1.41787,1.41746,1.41765,461800000.0
2007-06-13 17:06:00,1.41759,1.41779,1.41755,1.41779,357000000.0
2007-06-13 17:07:00,1.41771,1.41791,1.41767,1.41776,435500000.0
2007-06-13 17:08:00,1.41773,1.41787,1.41748,1.41748,458700001.0
2007-06-13 17:09:00,1.41782,1.41809,1.4176,1.418,472400000.0
2007-06-13 17:10:00,1.41802,1.41802,1.41748,1.41797,352000000.0
2007-06-13 17:11:00,1.41804,1.4181,1.41785,1.41792,529400001.0
2007-06-13 17:12:00,1.41798,1.4183,1.41789,1.41818,420800001.0
2007-06-13 17:13:00,1.41816,1.41816,1.41775,1.41793,293000001.0
2007-06-13 17:14:00,1.41802,1.41838,1.41792,1.41799,479500000.0
2007-06-13 17:15:00,1.418,1.41838,1.41792,1.41811,526200003.0
2007-06-13 17:16:00,1.41784,1.41819,1.41774,1.41797,425600000.0
2007-06-13 17:17:00,1.41819,1.41874,1.41816,1.41846,401500000.0
2007-06-13 17:18:00,1.41858,1.41858,1.41818,1.41857,629400001.0
2007-06-13 17:19:00,1.41859,1.41866,1.41827,1.4184,305900001.0
2007-06-13 17:20:00,1.41834,1.4185,1.41816,1.41834,411500001.0
2007-06-13 17:21:00,1.4183,1.4185,1.41823,1.41838,423900001.0
2007-06-13 17:22:00,1.41829,1.41829,1.41788,1.41818,603100001.0
2007-06-13 17:23:00,1.41812,1.4184,1.41803,1.41824,540200001.0
2007-06-13 17:24:00,1.41828,1.41856,1.41821,1.41836,467500000.0
2007-06-13 17:25:00,1.41841,1.41841,1.41795,1.41795,347200000.0
2007-06-13 17:26:00,1.41758,1.41784,1.41752,1.41781,454400000.0
2007-06-13 17:27:00,1.41785,1.41836,1.41785,1.41809,463200002.0
2007-06-13 17:28:00,1.41823,1.41844,1.41786,1.41786,542800001.0
2007-06-13 17:29:00,1.41792,1.41822,1.41774,1.41803,698400003.0
2007-06-13 17:30:00,1.41805,1.41843,1.41805,1.4184,483700001.0
2007-06-13 17:31:00,1.41843,1.41847,1.4182,1.41847,653000001.0
2007-06-13 17:32:00,1.41843,1.4185,1.41814,1.41834,412300000.0
2007-06-13 17:33:00,1.41843,1.41851,1.41821,1.41834,514900000.0
2007-06-13 17:34:00,1.41849,1.4186,1.41833,1.4185,378500000.0
2007-06-13 17:35:00,1.41836,1.41858,1.41828,1.41845,427100001.0
2007-06-13 17:36:00,1.4185,1.41889,1.41849,1.41863,493900002.0
2007-06-13 17:37:00,1.41869,1.41898,1.41859,1.41872,364800001.0
2007-06-13 17:38:00,1.41862,1.41864,1.41841,1.41843,371300001.0
2007-06-13 17:39:00,1.41856,1.41866,1.41846,1.41861,495600000.0
2007-06-13 17:40:00,1.4187,1.41881,1.41856,1.41878,378100000.0
2007-06-13 17:41:00,1.41881,1.41899,1.41872,1.41881,378000000.0
2007-06-13 17:42:00,1.41879,1.41905,1.41864,1.41895,389400002.0
2007-06-13 17:43:00,1.41888,1.41888,1.41854,1.4188,474400000.0
2007-06-13 17:44:00,1.41882,1.41889,1.41869,1.41887,405300000.0
2007-06-13 17:45:00,1.4187,1.41886,1.41858,1.41874,570800001.0
2007-06-13 17:46:00,1.41869,1.41883,1.41858,1.41872,535100002.0
2007-06-13 17:47:00,1.41873,1.41891,1.41863,1.41891,513400000.0
2007-06-13 17:48:00,1.41896,1.41896,1.41874,1.41881,458300003.0
2007-06-13 17:49:00,1.41874,1.41874,1.41847,1.4185,381100002.0
2007-06-13 17:50:00,1.4185,1.4185,1.418,1.41821,460200001.0
2007-06-13 17:51:00,1.41801,1.41831,1.41795,1.41795,491200000.0
2007-06-13 17:52:00,1.41803,1.4182,1.41791,1.41807,555900001.0
2007-06-13 17:53:00,1.41813,1.41843,1.41806,1.41812,493100000.0
2007-06-13 17:54:00,1.41813,1.4184,1.418,1.41824,422000001.0
2007-06-13 17:55:00,1.41836,1.41879,1.41828,1.41839,377500000.0
2007-06-13 17:56:00,1.4184,1.4184,1.418,1.418,433600000.0
2007-06-13 17:57:00,1.41808,1.41832,1.41796,1.41813,606900000.0
2007-06-13 17:58:00,1.41808,1.41833,1.4179,1.41811,671100000.0
2007-06-13 17:59:00,1.41801,1.41815,1.41776,1.41776,222300000.0
2007-06-13 18:00:00,1.41762,1.41806,1.41741,1.41741,526600000.0
2007-06-13 18:01:00,1.4175,1.41789,1.41747,1.41773,705800000.0
2007-06-13 18:02:00,1.41767,1.4179,1.41763,1.41773,602400000.0
2007-06-13 18:03:00,1.41779,1.41792,1.4177,1.41775,395900001.0
2007-06-13 18:04:00,1.41777,1.41806,1.41771,1.41797,582000002.0
2007-06-13 18:05:00,1.41808,1.4184,1.41808,1.41826,556000004.0
2007-06-13 18:06:00,1.41826,1.41832,1.41804,1.41818,354900002.0
2007-06-13 18:07:00,1.41825,1.41841,1.41813,1.41823,445000000.0
2007-06-13 18:08:00,1.41819,1.41828,1.41783,1.41783,488200000.0
2007-06-13 18:09:00,1.41775,1.41775,1.41749,1.41773,421000000.0
2007-06-13 18:10:00,1.41796,1.41803,1.41766,1.41776,541700002.0
2007-06-13 18:11:00,1.41787,1.41812,1.41787,1.41806,330300001.0
2007-06-13 18:12:00,1.41804,1.41806,1.41784,1.41789,407000000.0
2007-06-13 18:13:00,1.41799,1.41804,1.41787,1.41801,271800000.0
2007-06-13 18:14:00,1.41798,1.41804,1.41774,1.41793,530000000.0
2007-06-13 18:15:00,1.41796,1.41828,1.41796,1.41815,456700001.0
2007-06-13 18:16:00,1.41817,1.41817,1.41736,1.41758,253600000.0
2007-06-13 18:17:00,1.41729,1.41778,1.41695,1.41746,470100000.0
2007-06-13 18:18:00,1.41746,1.41777,1.41742,1.4176,555400000.0
2007-06-13 18:19:00,1.41753,1.4178,1.41744,1.41758,392100000.0
2007-06-13 18:20:00,1.41757,1.41773,1.41749,1.41757,421600002.0
2007-06-13 18:21:00,1.41749,1.4177,1.41744,1.41748,373500000.0
2007-06-13 18:22:00,1.41762,1.41782,1.4175,1.4178,436600000.0
2007-06-13 18:23:00,1.41772,1.41788,1.41758,1.41788,376800000.0
2007-06-13 18:24:00,1.41799,1.41857,1.41794,1.41821,247700000.0
2007-06-13 18:25:00,1.41828,1.41839,1.4181,1.41827,460400000.0
2007-06-13 18:26:00,1.41842,1.41861,1.41838,1.41861,334100000.0
2007-06-13 18:27:00,1.41863,1.41863,1.41839,1.4186,387700001.0
2007-06-13 18:28:00,1.41868,1.41897,1.41854,1.41854,355400000.0
2007-06-13 18:29:00,1.41852,1.41885,1.4184,1.41855,692400001.0
2007-06-13 18:30:00,1.41876,1.41909,1.41868,1.41907,434000001.0
2007-06-13 18:31:00,1.41933,1.41977,1.41925,1.41958,497500001.0
2007-06-13 18:32:00,1.41968,1.41977,1.41958,1.41966,369700002.0
2007-06-13 18:33:00,1.41964,1.4199,1.41963,1.41972,550900003.0
2007-06-13 18:34:00,1.41965,1.4198,1.41951,1.4197,386800000.0
2007-06-13 18:35:00,1.4196,1.41994,1.41957,1.41989,298500000.0
2007-06-13 18:36:00,1.41996,1.41996,1.41972,1.4198,379400000.0
2007-06-13 18:37:00,1.41953,1.41979,1.41932,1.41944,328200002.0
2007-06-13 18:38:00,1.4195,1.41966,1.41941,1.41962,301500000.0
2007-06-13 18:39:00,1.41962,1.41986,1.4196,1.41974,252700000.0
2007-06-13 18:40:00,1.41978,1.42011,1.4197,1.41982,530100000.0
2007-06-13 18:41:00,1.41981,1.41989,1.41935,1.41935,193500000.0
2007-06-13 18:42:00,1.41937,1.41975,1.41924,1.41954,513800000.0
2007-06-13 18:43:00,1.41967,1.41988,1.41959,1.41971,498100002.0
2007-06-13 18:44:00,1.41975,1.41987,1.41954,1.41987,467900000.0
2007-06-13 18:45:00,1.41989,1.41989,1.41969,1.41974,314100000.0
2007-06-13 18:46:00,1.41981,1.4202,1.41981,1.41986,435100001.0
2007-06-13 18:47:00,1.4199,1.42018,1.41983,1.4201,505300002.0
2007-06-13 18:48:00,1.41991,1.42018,1.41968,1.41982,528900000.0
2007-06-13 18:49:00,1.4198,1.41996,1.41961,1.41996,272100000.0
2007-06-13 18:50:00,1.41999,1.4203,1.41997,1.42014,263200000.0
2007-06-13 18:51:00,1.42013,1.42031,1.41999,1.42017,224900000.0
2007-06-13 18:52:00,1.42009,1.42009,1.41991,1.41994,358400000.0
2007-06-13 18:53:00,1.41986,1.41994,1.41952,1.41965,530500002.0
2007-06-13 18:54:00,1.41977,1.41986,1.41957,1.41957,696200004.0
2007-06-13 18:55:00,1.41976,1.41987,1.41944,1.41957,664000002.0
2007-06-13 18:56:00,1.41945,1.41967,1.41941,1.41956,559900001.0
2007-06-13 18:57:00,1.41943,1.41968,1.41939,1.41958,741700001.0
2007-06-13 18:58:00,1.41966,1.41984,1.41961,1.41974,418000000.0
2007-06-13 18:59:00,1.4198,1.42002,1.41972,1.41996,517400000.0
2007-06-13 19:00:00,1.42,1.4201,1.41982,1.4199,333700001.0
2007-06-13 19:01:00,1.41989,1.42015,1.41979,1.41992,437900000.0
2007-06-13 19:02:00,1.41994,1.42009,1.41974,1.41986,470900000.0
2007-06-13 19:03:00,1.41992,1.42009,1.41974,1.41977,554700000.0
2007-06-13 19:04:00,1.41991,1.42004,1.41974,1.41994,606400002.0
2007-06-13 19:05:00,1.41974,1.42012,1.41968,1.41998,689000002.0
2007-06-13 19:06:00,1.42013,1.42039,1.41989,1.42039,465400001.0
2007-06-13 19:07:00,1.42038,1.42063,1.42026,1.42042,572000002.0
2007-06-13 19:08:00,1.42029,1.42063,1.42012,1.42023,547100000.0
2007-06-13 19:09:00,1.42036,1.4205,1.42013,1.42038,567500002.0
2007-06-13 19:10:00,1.42014,1.42037,1.42011,1.42021,575000000.0
2007-06-13 19:11:00,1.42022,1.42037,1.41998,1.41998,336300000.0
2007-06-13 19:12:00,1.42001,1.42022,1.41998,1.42022,456800000.0
2007-06-13 19:13:00,1.42007,1.42044,1.42001,1.42011,754000000.0
2007-06-13 19:14:00,1.42002,1.42037,1.41998,1.42028,721700004.0
2007-06-13 19:15:00,1.42022,1.42045,1.42008,1.42018,448700000.0
2007-06-13 19:16:00,1.42013,1.42041,1.42,1.42,290900000.0
2007-06-13 19:17:00,1.41985,1.42027,1.41985,1.42005,528700000.0
2007-06-13 19:18:00,1.41995,1.42044,1.41988,1.42018,441400001.0
2007-06-13 19:19:00,1.4202,1.4206,1.4202,1.4203,317600000.0
2007-06-13 19:20:00,1.42045,1.42066,1.42,1.42032,588500000.0
2007-06-13 19:21:00,1.42023,1.42044,1.42012,1.42034,340000002.0
2007-06-13 19:22:00,1.42026,1.42042,1.42015,1.42025,326800000.0
2007-06-13 19:23:00,1.42041,1.42051,1.42019,1.42026,445100001.0
2007-06-13 19:24:00,1.42014,1.4203,1.42006,1.42009,498300001.0
2007-06-13 19:25:00,1.42005,1.4203,1.41999,1.42021,681400000.0
2007-06-13 19:26:00,1.42019,1.42019,1.42,1.42005,216900000.0
2007-06-13 19:27:00,1.42005,1.42016,1.41993,1.42001,336500001.0
2007-06-13 19:28:00,1.41996,1.4201,1.41984,1.42003,370500002.0
2007-06-13 19:29:00,1.42005,1.4201,1.4199,1.41998,423100000.0
2007-06-13 19:30:00,1.42005,1.42038,1.41974,1.41974,467100000.0
2007-06-13 19:31:00,1.41975,1.41978,1.41952,1.41965,536500001.0
2007-06-13 19:32:00,1.41963,1.41974,1.41948,1.41953,318200000.0
2007-06-13 19:33:00,1.41947,1.41954,1.41935,1.41935,301400000.0
2007-06-13 19:34:00,1.41929,1.41939,1.41884,1.4189,602400000.0
2007-06-13 19:35:00,1.41877,1.41899,1.41864,1.41873,425500000.0
2007-06-13 19:36:00,1.41881,1.41904,1.41871,1.41887,260100000.0
2007-06-13 19:37:00,1.41909,1.41924,1.41903,1.41911,297100002.0
2007-06-13 19:38:00,1.41916,1.41951,1.41911,1.4193,439600000.0
2007-06-13 19:39:00,1.4194,1.41959,1.41935,1.41957,315300000.0
2007-06-13 19:40:00,1.41962,1.41967,1.41949,1.41961,396000001.0
2007-06-13 19:41:00,1.41965,1.41968,1.41953,1.41953,178300000.0
2007-06-13 19:42:00,1.41953,1.41973,1.4195,1.41958,264300001.0
2007-06-13 19:43:00,1.41956,1.41971,1.41954,1.4197,319500000.0
2007-06-13 19:44:00,1.4197,1.4198,1.4196,1.41963,323300000.0
2007-06-13 19:45:00,1.41968,1.41987,1.41968,1.41971,109200000.0
2007-06-13 19:46:00,1.4199,1.41991,1.41967,1.41973,221200001.0
2007-06-13 19:47:00,1.41961,1.41972,1.41948,1.41956,410900001.0
2007-06-13 19:48:00,1.41951,1.4197,1.41935,1.4197,262600000.0
2007-06-13 19:49:00,1.41978,1.41988,1.41951,1.41968,531200002.0
2007-06-13 19:50:00,1.41962,1.41979,1.41948,1.41957,492600000.0
2007-06-13 19:51:00,1.41944,1.41954,1.41932,1.41936,425100002.0
2007-06-13 19:52:00,1.41923,1.41957,1.41923,1.41956,512300000.0
2007-06-13 19:53:00,1.41971,1.41986,1.41946,1.41973,743500002.0
2007-06-13 19:54:00,1.4198,1.42003,1.41967,1.41967,333600000.0
2007-06-13 19:55:00,1.41945,1.41962,1.41926,1.41926,444000001.0
2007-06-13 19:56:00,1.41945,1.4196,1.41936,1.41944,422300001.0
2007-06-13 19:57:00,1.4194,1.41945,1.41917,1.41917,247400000.0
2007-06-13 19:58:00,1.41923,1.4197,1.41918,1.41941,425400000.0
2007-06-13 19:59:00,1.41942,1.41953,1.41925,1.41939,451900001.0
2007-06-13 20:00:00,1.41943,1.41967,1.41931,1.41952,470300001.0
2007-06-13 20:01:00,1.41959,1.4198,1.4194,1.41949,716800003.0
2007-06-13 20:02:00,1.41944,1.41977,1.41944,1.41951,632300002.0
2007-06-13 20:03:00,1.41948,1.41972,1.4194,1.41954,698200004.0
2007-06-13 20:04:00,1.41942,1.41956,1.41933,1.41956,409800001.0
2007-06-13 20:05:00,1.41947,1.41962,1.4194,1.41949,384100001.0
2007-06-13 20:06:00,1.41941,1.41941,1.4188,1.41906,562200000.0
2007-06-13 20:07:00,1.41896,1.41914,1.41886,1.41914,437100002.0
2007-06-13 20:08:00,1.41918,1.41918,1.41886,1.41916,525000000.0
2007-06-13 20:09:00,1.41908,1.41908,1.41872,1.41894,578400000.0
2007-06-13 20:10:00,1.41897,1.41906,1.41874,1.41899,720600001.0
2007-06-13 20:11:00,1.41891,1.41925,1.41888,1.41904,885400002.0
2007-06-13 20:12:00,1.41921,1.41944,1.4191,1.41931,773700002.0
2007-06-13 20:13:00,1.41931,1.41951,1.41921,1.41923,473800001.0
2007-06-13 20:14:00,1.41927,1.41939,1.41919,1.41933,334000000.0
2007-06-13 20:15:00,1.41937,1.41964,1.41935,1.41964,405900001.0
2007-06-13 20:16:00,1.41972,1.41992,1.41965,1.41973,182300000.0
2007-06-13 20:17:00,1.41982,1.42007,1.4197,1.41974,357400002.0
2007-06-13 20:18:00,1.41971,1.41976,1.41938,1.41954,712000002.0
2007-06-13 20:19:00,1.4197,1.41971,1.41945,1.41945,355200000.0
2007-06-13 20:20:00,1.41938,1.41938,1.41904,1.41922,395200000.0
2007-06-13 20:21:00,1.41929,1.41946,1.41919,1.41934,41400000.0
2007-06-13 20:22:00,1.41926,1.41945,1.41909,1.41925,217400000.0
2007-06-13 20:23:00,1.41932,1.41954,1.41921,1.41921,378100002.0
2007-06-13 20:24:00,1.41912,1.41937,1.41912,1.41922,253800000.0
2007-06-13 20:25:00,1.41932,1.41947,1.41925,1.41936,338500000.0
2007-06-13 20:26:00,1.41933,1.41954,1.41928,1.4194,368200001.0
2007-06-13 20:27:00,1.41933,1.41943,1.41918,1.41928,420800000.0
2007-06-13 20:28:00,1.41935,1.41935,1.41896,1.41905,235400000.0
2007-06-13 20:29:00,1.41914,1.41938,1.41912,1.41933,593900002.0
2007-06-13 20:30:00,1.41935,1.41967,1.41929,1.41944,196000000.0
2007-06-13 20:31:00,1.41946,1.41968,1.4194,1.41959,265400000.0
2007-06-13 20:32:00,1.41956,1.41956,1.41905,1.41906,192800001.0
2007-06-13 20:33:00,1.41911,1.41925,1.41901,1.41912,267800000.0
2007-06-13 20:34:00,1.41915,1.41925,1.41901,1.41917,374200000.0
2007-06-13 20:35:00,1.41922,1.41946,1.4192,1.41938,314600002.0
2007-06-13 20:36:00,1.41945,1.41951,1.41917,1.41944,422500001.0
2007-06-13 20:37:00,1.4195,1.41971,1.41946,1.4196,364100001.0
2007-06-13 20:38:00,1.4195,1.41977,1.41947,1.41967,268800001.0
2007-06-13 20:39:00,1.41978,1.4199,1.41958,1.41978,447500002.0
2007-06-13 20:40:00,1.41972,1.41973,1.41943,1.4196,353300000.0
2007-06-13 20:41:00,1.41963,1.41968,1.4194,1.41945,429900000.0
2007-06-13 20:42:00,1.41945,1.41987,1.41945,1.41969,232100000.0
2007-06-13 20:43:00,1.41982,1.41988,1.41972,1.41981,194100000.0
2007-06-13 20:44:00,1.41974,1.42003,1.41962,1.42003,286400001.0
2007-06-13 20:45:00,1.4199,1.42,1.41972,1.41993,454200000.0
2007-06-13 20:46:00,1.41998,1.42009,1.4199,1.42009,311300001.0
2007-06-13 20:47:00,1.41997,1.41997,1.41966,1.41969,243600001.0
2007-06-13 20:48:00,1.41976,1.41988,1.41969,1.41969,391300003.0
2007-06-13 20:49:00,1.41966,1.4199,1.4196,1.41982,438900001.0
2007-06-13 20:50:00,1.41981,1.42011,1.41981,1.42007,216500001.0
2007-06-13 20:51:00,1.42015,1.42027,1.41997,1.42004,303300000.0
2007-06-13 20:52:00,1.4201,1.42035,1.42002,1.42033,189000000.0
2007-06-13 20:53:00,1.4203,1.42036,1.42012,1.42031,235100003.0
2007-06-13 20:54:00,1.42011,1.42012,1.41979,1.41979,126200000.0
2007-06-13 20:55:00,1.41962,1.4198,1.41932,1.41966,359900000.0
2007-06-13 20:56:00,1.41983,1.41991,1.41955,1.41977,190800000.0
2007-06-13 20:57:00,1.41994,1.42018,1.41985,1.42011,375500000.0
2007-06-13 20:58:00,1.42027,1.42035,1.42002,1.42002,322600000.0
2007-06-13 20:59:00,1.42022,1.42064,1.41971,1.42064,120800000.0
2007-06-13 21:00:00,1.42075,1.42093,1.42026,1.42034,291800000.0
2007-06-13 21:01:00,1.42022,1.42053,1.42007,1.42027,205700000.0
2007-06-13 21:02:00,1.42013,1.42025,1.42001,1.42025,85400000.0
2007-06-13 21:03:00,1.42015,1.42029,1.42007,1.42018,31400000.0
2007-06-13 21:04:00,1.41992,1.41994,1.41968,1.41982,312700000.0
2007-06-13 21:05:00,1.41983,1.42002,1.41964,1.41982,457900003.0
2007-06-13 21:06:00,1.41995,1.42008,1.41963,1.41963,295200002.0
2007-06-13 21:07:00,1.41943,1.4197,1.41943,1.4197,264100000.0
2007-06-13 21:08:00,1.4197,1.41991,1.41958,1.41968,240200002.0
2007-06-13 21:09:00,1.41965,1.41972,1.41957,1.41957,25600000.0
2007-06-13 21:10:00,1.4196,1.41989,1.41947,1.41949,299800002.0
2007-06-13 21:11:00,1.41954,1.41975,1.41945,1.41958,26800000.0
2007-06-13 21:12:00,1.41984,1.42002,1.41972,1.4198,245300001.0
2007-06-13 21:13:00,1.4195,1.41969,1.41927,1.41935,220700000.0
2007-06-13 21:14:00,1.41941,1.41941,1.41919,1.41926,274800000.0
2007-06-13 21:15:00,1.41916,1.41934,1.41887,1.41904,319400001.0
2007-06-13 21:16:00,1.41908,1.41933,1.41908,1.41917,134100000.0
2007-06-13 21:17:00,1.41921,1.4196,1.41919,1.41956,286800001.0
2007-06-13 21:18:00,1.41964,1.41964,1.41945,1.4195,154800000.0
2007-06-13 21:19:00,1.41948,1.41957,1.41929,1.41936,130800000.0
2007-06-13 21:20:00,1.41946,1.41954,1.41942,1.41944,64100001.0
2007-06-13 21:21:00,1.41949,1.41973,1.41947,1.41954,135500000.0
2007-06-13 21:22:00,1.41953,1.41955,1.41939,1.41947,225900000.0
2007-06-13 21:23:00,1.41956,1.41969,1.4195,1.4195,74000000.0
2007-06-13 21:24:00,1.41944,1.41968,1.41933,1.41934,139900000.0
2007-06-13 21:25:00,1.41945,1.41945,1.41925,1.41933,191000000.0
2007-06-13 21:26:00,1.41939,1.41961,1.41934,1.41937,250800000.0
2007-06-13 21:27:00,1.41933,1.41941,1.41927,1.41929,199400000.0
2007-06-13 21:28:00,1.41933,1.41933,1.41898,1.41903,143000000.0
2007-06-13 21:29:00,1.41891,1.41895,1.41861,1.41861,321500003.0
2007-06-13 21:30:00,1.41862,1.41884,1.41862,1.41884,93400000.0
2007-06-13 21:31:00,1.41878,1.41898,1.4187,1.41883,347600000.0
2007-06-13 21:32:00,1.4188,1.41883,1.41865,1.41871,327800000.0
2007-06-13 21:33:00,1.41872,1.41878,1.41857,1.41873,323400001.0
2007-06-13 21:34:00,1.41876,1.41883,1.41866,1.41868,197700000.0
2007-06-13 21:35:00,1.4188,1.41905,1.41878,1.41892,381400000.0
2007-06-13 21:36:00,1.41892,1.41918,1.41892,1.41902,294800001.0
2007-06-13 21:37:00,1.41913,1.41957,1.41913,1.41922,298700002.0
2007-06-13 21:38:00,1.41928,1.41938,1.41906,1.4193,212900000.0
2007-06-13 21:39:00,1.41919,1.4194,1.41904,1.41912,310100001.0
2007-06-13 21:40:00,1.41907,1.41934,1.41899,1.4192,166800000.0
2007-06-13 21:41:00,1.41923,1.41932,1.41884,1.41906,246300000.0
2007-06-13 21:42:00,1.4191,1.41926,1.41901,1.41911,154900000.0
2007-06-13 21:43:00,1.41926,1.41933,1.41912,1.41925,222900000.0
2007-06-13 21:44:00,1.41926,1.41931,1.41905,1.41919,167600000.0
2007-06-13 21:45:00,1.41919,1.4196,1.41914,1.4196,394200001.0
2007-06-13 21:46:00,1.41956,1.41956,1.41929,1.41937,293200000.0
2007-06-13 21:47:00,1.41938,1.41978,1.41938,1.41962,234700000.0
2007-06-13 21:48:00,1.41955,1.41975,1.41942,1.41975,430100001.0
2007-06-13 21:49:00,1.41981,1.41998,1.41979,1.41991,332400000.0
2007-06-13 21:50:00,1.41971,1.41994,1.41943,1.41949,380500000.0
2007-06-13 21:51:00,1.41948,1.41949,1.41909,1.41932,527500001.0
2007-06-13 21:52:00,1.41907,1.41926,1.41896,1.419,294100000.0
2007-06-13 21:53:00,1.41895,1.41895,1.41866,1.41867,82400000.0
2007-06-13 21:54:00,1.4186,1.41879,1.41853,1.41856,407200001.0
2007-06-13 21:55:00,1.41851,1.4186,1.4184,1.41854,161600000.0
2007-06-13 21:56:00,1.41852,1.41852,1.41822,1.41835,43400000.0
2007-06-13 21:57:00,1.41811,1.41853,1.4181,1.41835,208200000.0
2007-06-13 21:58:00,1.41855,1.41872,1.41852,1.4186,176400002.0
2007-06-13 21:59:00,1.41855,1.4186,1.41848,1.41853,218500001.0
2007-06-13 22:00:00,1.41851,1.41872,1.4185,1.41872,107400001.0
2007-06-13 22:01:00,1.41863,1.41888,1.41863,1.41888,133700000.0
2007-06-13 22:02:00,1.41881,1.41901,1.41879,1.4188,182500001.0
2007-06-13 22:03:00,1.41879,1.41903,1.41876,1.41894,124900000.0
2007-06-13 22:04:00,1.41888,1.41902,1.41877,1.41887,199500000.0
2007-06-13 22:05:00,1.4189,1.4189,1.41854,1.41874,167600000.0
2007-06-13 22:06:00,1.41852,1.41877,1.41852,1.41867,105200000.0
2007-06-13 22:07:00,1.41867,1.41867,1.41826,1.41844,277000000.0
2007-06-13 22:08:00,1.41864,1.41876,1.41856,1.41862,160800000.0
2007-06-13 22:09:00,1.41856,1.41888,1.41832,1.41835,279700001.0
2007-06-13 22:10:00,1.41836,1.41871,1.41833,1.41864,153000001.0
2007-06-13 22:11:00,1.41859,1.41893,1.41849,1.4186,268000000.0
2007-06-13 22:12:00,1.41858,1.41879,1.41839,1.41879,201300000.0
2007-06-13 22:13:00,1.41876,1.41893,1.41871,1.41878,201600000.0
2007-06-13 22:14:00,1.41872,1.41892,1.41862,1.41871,146500000.0
2007-06-13 22:15:00,1.41868,1.41888,1.41863,1.41871,90700000.0
2007-06-13 22:16:00,1.41858,1.41883,1.41858,1.41876,100100000.0
2007-06-13 22:17:00,1.41879,1.41888,1.41866,1.41872,244500000.0
2007-06-13 22:18:00,1.41858,1.41895,1.41857,1.41862,107200000.0
2007-06-13 22:19:00,1.41865,1.41865,1.41817,1.41823,209000000.0
2007-06-13 22:20:00,1.41856,1.41862,1.41836,1.4184,138600000.0
2007-06-13 22:21:00,1.41836,1.41842,1.41825,1.41828,163200000.0
2007-06-13 22:22:00,1.41828,1.41838,1.41823,1.41828,191700000.0
2007-06-13 22:23:00,1.41818,1.41844,1.41818,1.41833,190900001.0
2007-06-13 22:24:00,1.41845,1.41872,1.41837,1.41839,290900001.0
2007-06-13 22:25:00,1.4184,1.41872,1.41837,1.41845,249700000.0
2007-06-13 22:26:00,1.41847,1.41867,1.41846,1.41853,224300000.0
2007-06-13 22:27:00,1.41854,1.4186,1.41831,1.4184,150200000.0
2007-06-13 22:28:00,1.41818,1.41842,1.41798,1.41798,84800000.0
2007-06-13 22:29:00,1.41802,1.41823,1.41792,1.41803,199900000.0
2007-06-13 22:30:00,1.41799,1.41827,1.41796,1.41822,277200001.0
2007-06-13 22:31:00,1.41837,1.41854,1.41815,1.4185,263700000.0
2007-06-13 22:32:00,1.41858,1.41872,1.41833,1.41872,142700000.0
2007-06-13 22:33:00,1.41842,1.41842,1.41817,1.41817,131000000.0
2007-06-13 22:34:00,1.41813,1.41869,1.41813,1.41866,228100001.0
2007-06-13 22:35:00,1.41843,1.41851,1.41841,1.41849,152400000.0
2007-06-13 22:36:00,1.41856,1.41856,1.41836,1.41836,109200000.0
2007-06-13 22:37:00,1.41835,1.41853,1.41828,1.41839,244500000.0
2007-06-13 22:38:00,1.41848,1.41872,1.41827,1.41832,323400000.0
2007-06-13 22:39:00,1.41838,1.41848,1.41821,1.41824,279700001.0
2007-06-13 22:40:00,1.41815,1.41846,1.41814,1.41822,275700000.0
2007-06-13 22:41:00,1.41836,1.41858,1.41829,1.41846,224300001.0
2007-06-13 22:42:00,1.41833,1.41856,1.41826,1.41833,153500000.0
2007-06-13 22:43:00,1.41812,1.41821,1.41796,1.4181,206400000.0
2007-06-13 22:44:00,1.41805,1.41813,1.41799,1.41802,190300000.0
2007-06-13 22:45:00,1.41811,1.41811,1.41788,1.41797,214800000.0
2007-06-13 22:46:00,1.41794,1.41833,1.41794,1.41818,127400000.0
2007-06-13 22:47:00,1.41829,1.41837,1.41823,1.41834,112500000.0
2007-06-13 22:48:00,1.41837,1.41859,1.41837,1.41859,121400001.0
2007-06-13 22:49:00,1.41863,1.4187,1.41854,1.41861,255800001.0
2007-06-13 22:50:00,1.41858,1.41892,1.41855,1.41855,224200000.0
2007-06-13 22:51:00,1.41852,1.41887,1.41852,1.41884,317300000.0
2007-06-13 22:52:00,1.41869,1.41907,1.41865,1.41875,242600001.0
2007-06-13 22:53:00,1.41881,1.41881,1.41856,1.41875,173100001.0
2007-06-13 22:54:00,1.41862,1.41871,1.41857,1.4187,184400000.0
2007-06-13 22:55:00,1.41874,1.41877,1.41861,1.41861,272100000.0
2007-06-13 22:56:00,1.41873,1.4191,1.41864,1.41879,139200000.0
2007-06-13 22:57:00,1.41901,1.4191,1.41878,1.41897,24400000.0
2007-06-13 22:58:00,1.41904,1.41904,1.4186,1.4186,48400000.0
2007-06-13 22:59:00,1.41894,1.41906,1.41862,1.4187,45800000.0
2007-06-13 23:00:00,1.4183,1.41839,1.41788,1.41793,100800000.0
2007-06-13 23:01:00,1.41831,1.41857,1.41807,1.41823,39800000.0
2007-06-13 23:02:00,1.41827,1.41881,1.41827,1.41835,40300000.0
2007-06-13 23:03:00,1.4186,1.41878,1.41836,1.41836,35200000.0
2007-06-13 23:04:00,1.41855,1.41864,1.4182,1.41864,20400000.0
2007-06-13 23:05:00,1.41831,1.41843,1.41808,1.41825,42600000.0
2007-06-13 23:06:00,1.41861,1.41913,1.41861,1.41908,38200000.0
2007-06-13 23:07:00,1.41921,1.41929,1.41882,1.41882,37400000.0
2007-06-13 23:08:00,1.41876,1.41876,1.41821,1.41821,28600000.0
2007-06-13 23:09:00,1.41833,1.41883,1.4183,1.41883,52400000.0
2007-06-13 23:10:00,1.41848,1.41878,1.41836,1.41837,69500000.0
2007-06-13 23:11:00,1.41838,1.4186,1.41836,1.41842,48300000.0
2007-06-13 23:12:00,1.41872,1.41872,1.41827,1.41829,100800001.0
2007-06-13 23:13:00,1.4184,1.41848,1.41838,1.41838,51600000.0
2007-06-13 23:14:00,1.41861,1.41902,1.41859,1.41881,31600000.0
2007-06-13 23:15:00,1.41894,1.41896,1.41851,1.41851,41000000.0
2007-06-13 23:16:00,1.41853,1.41882,1.41853,1.41882,55500000.0
2007-06-13 23:17:00,1.41893,1.41897,1.41874,1.41874,78600000.0
2007-06-13 23:18:00,1.41898,1.4192,1.41893,1.41893,42300000.0
2007-06-13 23:19:00,1.41923,1.41923,1.41885,1.41894,39200001.0
2007-06-13 23:20:00,1.41906,1.4193,1.41906,1.41915,66100000.0
2007-06-13 23:21:00,1.41927,1.41969,1.41927,1.41969,43100000.0
2007-06-13 23:22:00,1.41991,1.42038,1.41982,1.42021,114000000.0
2007-06-13 23:23:00,1.42024,1.42045,1.41973,1.42037,130000000.0
2007-06-13 23:24:00,1.42011,1.42046,1.42001,1.42001,56400000.0
2007-06-13 23:25:00,1.42041,1.42051,1.42038,1.42043,48000000.0
2007-06-13 23:26:00,1.42018,1.42044,1.42008,1.4202,47800000.0
2007-06-13 23:27:00,1.42029,1.42029,1.41991,1.42014,38800000.0
2007-06-13 23:28:00,1.42008,1.42015,1.4198,1.42001,30400000.0
2007-06-13 23:29:00,1.42018,1.42038,1.41994,1.41994,79800000.0
2007-06-13 23:30:00,1.42025,1.42052,1.41996,1.41996,91600000.0
2007-06-13 23:31:00,1.41971,1.41983,1.41955,1.41956,68900000.0
2007-06-13 23:32:00,1.41952,1.41972,1.41952,1.41972,129600000.0
2007-06-13 23:33:00,1.41969,1.41991,1.41962,1.41991,113900000.0
2007-06-13 23:34:00,1.41993,1.42001,1.41923,1.41931,226700000.0
2007-06-13 23:35:00,1.41935,1.41968,1.41931,1.41967,146000000.0
2007-06-13 23:36:00,1.4195,1.4199,1.4195,1.4199,39800000.0
2007-06-13 23:37:00,1.42061,1.42068,1.41996,1.42028,50200001.0
2007-06-13 23:38:00,1.42042,1.42058,1.42042,1.42058,39400000.0
2007-06-13 23:39:00,1.42053,1.42067,1.42025,1.42053,164000000.0
2007-06-13 23:40:00,1.42066,1.42073,1.42064,1.42064,80300000.0
2007-06-13 23:41:00,1.42026,1.42028,1.41994,1.4201,151600001.0
2007-06-13 23:42:00,1.4201,1.4201,1.41995,1.42008,45900000.0
2007-06-13 23:43:00,1.41996,1.42015,1.41984,1.42008,83400000.0
2007-06-13 23:44:00,1.42008,1.42009,1.41979,1.41984,88500000.0
2007-06-13 23:45:00,1.41976,1.41976,1.4194,1.41949,84600000.0
2007-06-13 23:46:00,1.41941,1.41959,1.41934,1.41956,64000000.0
2007-06-13 23:47:00,1.41965,1.41989,1.41965,1.41984,66000000.0
2007-06-13 23:48:00,1.41994,1.42031,1.41981,1.42009,47400000.0
2007-06-13 23:49:00,1.41998,1.42001,1.41975,1.41997,113000001.0
2007-06-13 23:50:00,1.42001,1.42015,1.41993,1.42009,30400000.0
2007-06-13 23:51:00,1.41995,1.41995,1.41944,1.41959,44400000.0
2007-06-13 23:52:00,1.41969,1.41997,1.4196,1.41963,105600000.0
2007-06-13 23:53:00,1.41948,1.41994,1.41935,1.41937,128900000.0
2007-06-13 23:54:00,1.42,1.42029,1.41947,1.41947,196000000.0
2007-06-13 23:55:00,1.41937,1.41941,1.41927,1.41929,116600000.0
2007-06-13 23:56:00,1.41868,1.41911,1.41868,1.41883,98900001.0
2007-06-13 23:57:00,1.41934,1.41992,1.41934,1.41955,76600000.0
2007-06-13 23:58:00,1.41901,1.41923,1.41896,1.41919,144800001.0
2007-06-13 23:59:00,1.41933,1.41951,1.41931,1.41943,70500000.0
2007-06-14 00:00:00,1.41946,1.41961,1.41931,1.41933,150300000.0
2007-06-14 00:01:00,1.41907,1.41946,1.41881,1.41907,235800001.0
2007-06-14 00:02:00,1.41919,1.41927,1.41911,1.41914,202500000.0
2007-06-14 00:03:00,1.41917,1.41934,1.41914,1.41929,261100000.0
2007-06-14 00:04:00,1.4193,1.41949,1.41914,1.41934,189000000.0
2007-06-14 00:05:00,1.41925,1.41959,1.41905,1.41905,31000000.0
2007-06-14 00:06:00,1.419,1.41909,1.41884,1.41885,57800000.0
2007-06-14 00:07:00,1.41881,1.41911,1.41869,1.41911,86200000.0
2007-06-14 00:08:00,1.41916,1.41926,1.41916,1.41926,36600000.0
2007-06-14 00:09:00,1.41908,1.41938,1.41906,1.41931,121500001.0
2007-06-14 00:10:00,1.41892,1.41934,1.41884,1.41934,38800000.0
2007-06-14 00:11:00,1.41936,1.41947,1.41917,1.41933,43600001.0
2007-06-14 00:12:00,1.41905,1.41918,1.41892,1.41892,28200000.0
2007-06-14 00:13:00,1.41882,1.41899,1.41882,1.41899,33000000.0
2007-06-14 00:14:00,1.41928,1.41928,1.41911,1.41918,37600000.0
2007-06-14 00:15:00,1.41912,1.41918,1.41895,1.419,25800000.0
2007-06-14 00:16:00,1.41907,1.41922,1.41907,1.41915,35200000.0
2007-06-14 00:17:00,1.4192,1.41927,1.41917,1.4192,109400000.0
2007-06-14 00:18:00,1.4193,1.41953,1.41917,1.41931,67600001.0
2007-06-14 00:19:00,1.41945,1.41956,1.41893,1.41906,147000001.0
2007-06-14 00:20:00,1.41915,1.41925,1.41912,1.4192,70800000.0
2007-06-14 00:21:00,1.41958,1.4198,1.41951,1.41971,32600000.0
2007-06-14 00:22:00,1.41969,1.41987,1.41946,1.41987,33000000.0
2007-06-14 00:23:00,1.41997,1.42002,1.41954,1.41972,43000000.0
2007-06-14 00:24:00,1.41997,1.42016,1.41972,1.42009,61200000.0
2007-06-14 00:25:00,1.42007,1.42037,1.41997,1.42,36200000.0
2007-06-14 00:26:00,1.42005,1.42007,1.41997,1.41997,47900000.0
2007-06-14 00:27:00,1.42017,1.42044,1.42017,1.42027,26000000.0
2007-06-14 00:28:00,1.42018,1.42018,1.41989,1.41989,29400000.0
2007-06-14 00:29:00,1.41991,1.41991,1.41967,1.4198,69300000.0
2007-06-14 00:30:00,1.41965,1.41968,1.4196,1.41963,39400000.0
2007-06-14 00:31:00,1.41964,1.41972,1.4196,1.41972,35200000.0
2007-06-14 00:32:00,1.41976,1.41979,1.41961,1.41974,125000000.0
2007-06-14 00:33:00,1.41974,1.41988,1.4197,1.41979,128100000.0
2007-06-14 00:34:00,1.41975,1.42014,1.41971,1.42014,39800000.0
2007-06-14 00:35:00,1.41972,1.41974,1.41964,1.41965,36600000.0
2007-06-14 00:36:00,1.41949,1.41963,1.41945,1.41949,88100000.0
2007-06-14 00:37:00,1.41944,1.41958,1.4194,1.41957,62800000.0
2007-06-14 00:38:00,1.41957,1.41957,1.41954,1.41957,38000000.0
2007-06-14 00:39:00,1.41998,1.42007,1.41955,1.41955,44700000.0
2007-06-14 00:40:00,1.41925,1.41964,1.41909,1.41962,45000000.0
2007-06-14 00:41:00,1.41994,1.41994,1.41959,1.41987,48800002.0
2007-06-14 00:42:00,1.41937,1.41978,1.41914,1.41956,66800000.0
2007-06-14 00:43:00,1.41946,1.41952,1.41915,1.4194,25000000.0
2007-06-14 00:44:00,1.41982,1.41992,1.41952,1.41952,37600000.0
2007-06-14 00:45:00,1.41996,1.42005,1.41957,1.41979,39700000.0
2007-06-14 00:46:00,1.41984,1.41994,1.41955,1.41955,42400000.0
2007-06-14 00:47:00,1.41982,1.42005,1.41959,1.41986,44800000.0
2007-06-14 00:48:00,1.41961,1.41963,1.41954,1.41954,23200000.0
2007-06-14 00:49:00,1.41996,1.42003,1.41962,1.41962,28200000.0
2007-06-14 00:50:00,1.41999,1.41999,1.41953,1.41982,36600000.0
2007-06-14 00:51:00,1.41954,1.4201,1.41951,1.4201,50000000.0
2007-06-14 00:52:00,1.42014,1.42038,1.41989,1.41994,102700000.0
2007-06-14 00:53:00,1.41994,1.41994,1.41981,1.41988,48800000.0
2007-06-14 00:54:00,1.41983,1.41994,1.41974,1.41976,48000000.0
2007-06-14 00:55:00,1.41974,1.42018,1.41969,1.41981,50200000.0
2007-06-14 00:56:00,1.41976,1.41976,1.41968,1.41973,51400000.0
2007-06-14 00:57:00,1.41969,1.41969,1.41957,1.41962,46600000.0
2007-06-14 00:58:00,1.4196,1.41975,1.41956,1.41974,54000000.0
2007-06-14 00:59:00,1.41974,1.41977,1.41958,1.41969,149100001.0
2007-06-14 01:00:00,1.41971,1.41981,1.41961,1.41961,70200000.0
2007-06-14 01:01:00,1.41969,1.41972,1.41962,1.41962,42600000.0
2007-06-14 01:02:00,1.41973,1.41973,1.41966,1.41966,40800000.0
2007-06-14 01:03:00,1.41923,1.41944,1.41923,1.41944,51000000.0
2007-06-14 01:04:00,1.4197,1.41997,1.41962,1.41985,33900000.0
2007-06-14 01:05:00,1.41976,1.42006,1.41976,1.41998,63200000.0
2007-06-14 01:06:00,1.41993,1.42009,1.41978,1.42004,26200000.0
2007-06-14 01:07:00,1.41965,1.41972,1.41962,1.41963,50100000.0
2007-06-14 01:08:00,1.41974,1.42005,1.41969,1.41997,73800001.0
2007-06-14 01:09:00,1.42049,1.42056,1.4201,1.42035,110900000.0
2007-06-14 01:10:00,1.4201,1.4205,1.42006,1.42021,75400000.0
2007-06-14 01:11:00,1.4203,1.42041,1.42014,1.4204,112700000.0
2007-06-14 01:12:00,1.42033,1.42052,1.41992,1.41995,215700000.0
2007-06-14 01:13:00,1.41985,1.42005,1.41979,1.41992,150500000.0
2007-06-14 01:14:00,1.41955,1.41984,1.41955,1.41974,57800000.0
2007-06-14 01:15:00,1.42039,1.42044,1.4202,1.42033,32400000.0
2007-06-14 01:16:00,1.42038,1.42038,1.42028,1.42034,30200000.0
2007-06-14 01:17:00,1.42037,1.42046,1.42032,1.42032,36000000.0
2007-06-14 01:18:00,1.42031,1.42048,1.42031,1.42033,35000000.0
2007-06-14 01:19:00,1.42034,1.42049,1.42031,1.42034,44200000.0
2007-06-14 01:20:00,1.4205,1.42054,1.42045,1.42052,34000000.0
2007-06-14 01:21:00,1.42043,1.4205,1.42032,1.4204,56900000.0
2007-06-14 01:22:00,1.42025,1.42036,1.42023,1.42029,104200000.0
2007-06-14 01:23:00,1.42069,1.42077,1.42059,1.42062,28400000.0
2007-06-14 01:24:00,1.42037,1.4207,1.42021,1.42064,76800000.0
2007-06-14 01:25:00,1.42076,1.42079,1.42056,1.42072,39400000.0
2007-06-14 01:26:00,1.42034,1.42041,1.42024,1.42037,262800000.0
2007-06-14 01:27:00,1.42062,1.42072,1.42046,1.42061,34800000.0
2007-06-14 01:28:00,1.42034,1.42052,1.42023,1.42034,45400000.0
2007-06-14 01:29:00,1.42057,1.42073,1.42047,1.42073,43500000.0
2007-06-14 01:30:00,1.42049,1.42054,1.42026,1.42054,39200000.0
2007-06-14 01:31:00,1.42031,1.42037,1.42022,1.42025,47800000.0
2007-06-14 01:32:00,1.42024,1.42045,1.42016,1.42044,59400000.0
2007-06-14 01:33:00,1.42059,1.42071,1.42031,1.42031,75100000.0
2007-06-14 01:34:00,1.42032,1.4206,1.4203,1.42049,104400000.0
2007-06-14 01:35:00,1.42061,1.42073,1.42042,1.42042,38900000.0
2007-06-14 01:36:00,1.42052,1.42079,1.42052,1.42075,30400000.0
2007-06-14 01:37:00,1.42053,1.42053,1.42045,1.42048,39700000.0
2007-06-14 01:38:00,1.42071,1.42071,1.42029,1.42038,45600000.0
2007-06-14 01:39:00,1.42061,1.42075,1.42043,1.42062,47100000.0
2007-06-14 01:40:00,1.42044,1.42072,1.42039,1.4206,36000000.0
2007-06-14 01:41:00,1.42052,1.42071,1.42002,1.42041,30400000.0
2007-06-14 01:42:00,1.42039,1.4208,1.42017,1.42047,240700000.0
2007-06-14 01:43:00,1.42073,1.42087,1.42057,1.42081,55600000.0
2007-06-14 01:44:00,1.42056,1.42068,1.42042,1.42057,249400001.0
2007-06-14 01:45:00,1.42055,1.42077,1.42042,1.42062,140200000.0
2007-06-14 01:46:00,1.42059,1.42064,1.42057,1.42057,52500001.0
2007-06-14 01:47:00,1.42058,1.42058,1.42047,1.4205,37600000.0
2007-06-14 01:48:00,1.4205,1.4205,1.42042,1.42042,41400000.0
2007-06-14 01:49:00,1.42042,1.42075,1.42038,1.4204,150700000.0
2007-06-14 01:50:00,1.42052,1.4208,1.4204,1.42057,195900000.0
2007-06-14 01:51:00,1.42069,1.42077,1.42064,1.42076,36700000.0
2007-06-14 01:52:00,1.42083,1.42094,1.42053,1.42091,164600000.0
2007-06-14 01:53:00,1.42086,1.42086,1.42051,1.4208,77800000.0
2007-06-14 01:54:00,1.42076,1.42078,1.42071,1.42078,82800001.0
2007-06-14 01:55:00,1.42076,1.42092,1.42072,1.42072,60500000.0
2007-06-14 01:56:00,1.4208,1.42082,1.42065,1.42072,95000000.0
2007-06-14 01:57:00,1.42049,1.42059,1.4201,1.4201,89600001.0
2007-06-14 01:58:00,1.42002,1.42017,1.42001,1.42011,55500000.0
2007-06-14 01:59:00,1.42041,1.42066,1.42033,1.42051,30200000.0
2007-06-14 02:00:00,1.42063,1.42071,1.42056,1.42065,44800000.0
2007-06-14 02:01:00,1.42044,1.42076,1.42029,1.42067,22700000.0
2007-06-14 02:02:00,1.42078,1.42083,1.42058,1.42065,43600000.0
2007-06-14 02:03:00,1.42067,1.42079,1.42057,1.42069,49800000.0
2007-06-14 02:04:00,1.4205,1.42079,1.4205,1.42051,40100000.0
2007-06-14 02:05:00,1.42047,1.42054,1.4204,1.4204,43700000.0
2007-06-14 02:06:00,1.42045,1.42063,1.42045,1.42054,40100000.0
2007-06-14 02:07:00,1.42032,1.42056,1.42032,1.42056,42200000.0
2007-06-14 02:08:00,1.42034,1.42047,1.42029,1.42046,35000000.0
2007-06-14 02:09:00,1.42042,1.42042,1.41987,1.42022,34400000.0
2007-06-14 02:10:00,1.42024,1.42033,1.41978,1.42017,42700000.0
2007-06-14 02:11:00,1.41975,1.42023,1.41975,1.4202,25200000.0
2007-06-14 02:12:00,1.42005,1.42033,1.42005,1.42018,21800000.0
2007-06-14 02:13:00,1.42024,1.42042,1.42012,1.42025,28000000.0
2007-06-14 02:14:00,1.42027,1.4205,1.42027,1.42033,39800000.0
2007-06-14 02:15:00,1.42032,1.42041,1.42007,1.42041,29100000.0
2007-06-14 02:16:00,1.42046,1.42053,1.42023,1.42038,21600000.0
2007-06-14 02:17:00,1.42043,1.42053,1.42023,1.42043,60600000.0
2007-06-14 02:18:00,1.42035,1.42053,1.42023,1.42028,51600000.0
2007-06-14 02:19:00,1.42036,1.42044,1.4203,1.42035,31200000.0
2007-06-14 02:20:00,1.42044,1.42053,1.42011,1.42042,39000000.0
2007-06-14 02:21:00,1.42033,1.42058,1.42033,1.42058,27200000.0
2007-06-14 02:22:00,1.42037,1.42037,1.41962,1.41984,52600000.0
2007-06-14 02:23:00,1.41978,1.41989,1.41978,1.41983,40600001.0
2007-06-14 02:24:00,1.41964,1.41999,1.41964,1.4198,33800000.0
2007-06-14 02:25:00,1.41979,1.41987,1.41935,1.41977,34900000.0
2007-06-14 02:26:00,1.41983,1.41992,1.4197,1.41985,35100000.0
2007-06-14 02:27:00,1.41973,1.41996,1.41958,1.41968,36400000.0
2007-06-14 02:28:00,1.41977,1.41977,1.41949,1.41958,38700000.0
2007-06-14 02:29:00,1.41952,1.4199,1.41922,1.4199,52000000.0
2007-06-14 02:30:00,1.41988,1.42,1.41985,1.42,27800000.0
2007-06-14 02:31:00,1.41993,1.42,1.4196,1.41985,40000001.0
2007-06-14 02:32:00,1.41995,1.41995,1.41969,1.41977,41000000.0
2007-06-14 02:33:00,1.41971,1.41991,1.41964,1.41966,25300000.0
2007-06-14 02:34:00,1.41977,1.41995,1.41957,1.41987,47700000.0
2007-06-14 02:35:00,1.41976,1.41986,1.41964,1.4198,29600000.0
2007-06-14 02:36:00,1.41947,1.41973,1.41947,1.41966,20000000.0
2007-06-14 02:37:00,1.41979,1.41989,1.41961,1.41984,45000000.0
2007-06-14 02:38:00,1.41976,1.41994,1.41957,1.41957,45000000.0
2007-06-14 02:39:00,1.41976,1.41981,1.41924,1.41979,29000000.0
2007-06-14 02:40:00,1.41972,1.41984,1.41964,1.41971,30600000.0
2007-06-14 02:41:00,1.41984,1.41987,1.41949,1.41979,28200000.0
2007-06-14 02:42:00,1.41979,1.42008,1.41974,1.42008,29400000.0
2007-06-14 02:43:00,1.41992,1.42004,1.41977,1.41987,46400000.0
2007-06-14 02:44:00,1.41992,1.41997,1.41964,1.41992,21800000.0
2007-06-14 02:45:00,1.41986,1.41991,1.41965,1.41976,33000000.0
2007-06-14 02:46:00,1.41994,1.41994,1.41954,1.4198,32600000.0
2007-06-14 02:47:00,1.4196,1.41978,1.41939,1.41973,42600000.0
2007-06-14 02:48:00,1.41989,1.41989,1.41967,1.41967,42200001.0
2007-06-14 02:49:00,1.41974,1.41989,1.41951,1.41981,37400000.0
2007-06-14 02:50:00,1.41993,1.41993,1.4197,1.41992,34200000.0
2007-06-14 02:51:00,1.41954,1.41995,1.41954,1.41995,34100001.0
2007-06-14 02:52:00,1.4199,1.42014,1.41979,1.42011,28800000.0
2007-06-14 02:53:00,1.42003,1.42003,1.4198,1.42002,52300000.0
2007-06-14 02:54:00,1.41988,1.42006,1.41982,1.41989,38400000.0
2007-06-14 02:55:00,1.41994,1.42,1.41992,1.41995,30600000.0
2007-06-14 02:56:00,1.4199,1.41992,1.41968,1.41979,40500000.0
2007-06-14 02:57:00,1.41923,1.41983,1.41923,1.41972,34800000.0
2007-06-14 02:58:00,1.41955,1.41972,1.4195,1.41964,28200000.0
2007-06-14 02:59:00,1.41969,1.41988,1.41967,1.41975,28000000.0
2007-06-14 03:00:00,1.41967,1.4197,1.41958,1.41962,44800000.0
2007-06-14 03:01:00,1.4195,1.41963,1.41941,1.41963,46000000.0
2007-06-14 03:02:00,1.41924,1.4195,1.41924,1.41937,25600000.0
2007-06-14 03:03:00,1.41948,1.41979,1.41948,1.41979,53000000.0
2007-06-14 03:04:00,1.41975,1.42001,1.41957,1.41957,28200000.0
2007-06-14 03:05:00,1.41995,1.41995,1.41945,1.41945,77300000.0
2007-06-14 03:06:00,1.42003,1.42007,1.41984,1.41989,34200000.0
2007-06-14 03:07:00,1.42007,1.42007,1.41981,1.41984,26000000.0
2007-06-14 03:08:00,1.41995,1.41995,1.41973,1.41982,34800000.0
2007-06-14 03:09:00,1.41966,1.41971,1.41959,1.41965,18400000.0
2007-06-14 03:10:00,1.41963,1.41971,1.41941,1.41968,27600000.0
2007-06-14 03:11:00,1.41956,1.41971,1.41938,1.41938,30200000.0
2007-06-14 03:12:00,1.41963,1.41971,1.41952,1.41962,32600000.0
2007-06-14 03:13:00,1.4197,1.41975,1.41957,1.41965,31100000.0
2007-06-14 03:14:00,1.41958,1.41971,1.41951,1.4197,38400000.0
2007-06-14 03:15:00,1.4197,1.41984,1.41966,1.41984,35100000.0
2007-06-14 03:16:00,1.41987,1.41987,1.41935,1.41959,38800000.0
2007-06-14 03:17:00,1.4198,1.41984,1.4197,1.41972,27000000.0
2007-06-14 03:18:00,1.41972,1.41987,1.41952,1.41987,25200000.0
2007-06-14 03:19:00,1.41987,1.41987,1.41967,1.41977,24200000.0
2007-06-14 03:20:00,1.41952,1.41973,1.41942,1.41958,43600000.0
2007-06-14 03:21:00,1.4197,1.4197,1.4197,1.4197,26800000.0
2007-06-14 03:22:00,1.41932,1.41944,1.41932,1.41944,26800000.0
2007-06-14 03:23:00,1.41928,1.41935,1.4192,1.41935,35000000.0
2007-06-14 03:24:00,1.4196,1.41965,1.41945,1.41965,27800000.0
2007-06-14 03:25:00,1.41961,1.41984,1.41961,1.41974,18200000.0
2007-06-14 03:26:00,1.41962,1.41962,1.41926,1.4195,35000001.0
2007-06-14 03:27:00,1.41949,1.41977,1.41949,1.41956,27200000.0
2007-06-14 03:28:00,1.41961,1.4197,1.41961,1.41963,25800000.0
2007-06-14 03:29:00,1.41932,1.41967,1.41912,1.41912,57300000.0
2007-06-14 03:30:00,1.41949,1.41973,1.41941,1.41947,38900000.0
2007-06-14 03:31:00,1.41948,1.4196,1.41933,1.41949,45100000.0
2007-06-14 03:32:00,1.41933,1.41951,1.4193,1.41951,34600000.0
2007-06-14 03:33:00,1.4198,1.41985,1.41965,1.4198,25800000.0
2007-06-14 03:34:00,1.41952,1.41971,1.41941,1.41948,34600000.0
2007-06-14 03:35:00,1.4192,1.4196,1.41911,1.41941,48100000.0
2007-06-14 03:36:00,1.41945,1.41962,1.41905,1.4195,66600001.0
2007-06-14 03:37:00,1.4196,1.4196,1.4196,1.4196,63600002.0
2007-06-14 03:38:00,1.41941,1.41944,1.41924,1.41934,63600002.0
2007-06-14 03:39:00,1.4191,1.41947,1.4191,1.41947,37100000.0
2007-06-14 03:40:00,1.41958,1.41958,1.41941,1.41951,29600000.0
2007-06-14 03:41:00,1.41929,1.41954,1.41929,1.41949,29000000.0
2007-06-14 03:42:00,1.4193,1.41941,1.41922,1.41938,29400000.0
2007-06-14 03:43:00,1.41908,1.41928,1.41905,1.41921,73100000.0
2007-06-14 03:44:00,1.41909,1.41945,1.41909,1.41933,28200000.0
2007-06-14 03:45:00,1.41957,1.41965,1.41937,1.4195,37600000.0
2007-06-14 03:46:00,1.41947,1.41952,1.41914,1.41952,35300000.0
2007-06-14 03:47:00,1.41938,1.41966,1.41938,1.41952,35000000.0
2007-06-14 03:48:00,1.41917,1.41942,1.41917,1.41938,32800000.0
2007-06-14 03:49:00,1.41934,1.41943,1.41919,1.4193,28200000.0
2007-06-14 03:50:00,1.4192,1.41937,1.41908,1.4192,66900000.0
2007-06-14 03:51:00,1.41941,1.41953,1.41931,1.41953,70000000.0
2007-06-14 03:52:00,1.41951,1.41966,1.41939,1.41958,17400000.0
2007-06-14 03:53:00,1.41972,1.41972,1.41953,1.41953,52800000.0
2007-06-14 03:54:00,1.41937,1.41962,1.41937,1.41957,50600000.0
2007-06-14 03:55:00,1.41955,1.41955,1.41935,1.41935,30400000.0
2007-06-14 03:56:00,1.4194,1.41951,1.41932,1.41939,93900000.0
2007-06-14 03:57:00,1.41946,1.41961,1.41909,1.41958,54200000.0
2007-06-14 03:58:00,1.4196,1.41966,1.41939,1.4196,37000000.0
2007-06-14 03:59:00,1.4195,1.41965,1.41938,1.4195,50100000.0
2007-06-14 04:00:00,1.41933,1.41957,1.41928,1.41955,44600000.0
2007-06-14 04:01:00,1.4196,1.41968,1.41925,1.41955,40900000.0
2007-06-14 04:02:00,1.41968,1.41973,1.41959,1.41966,27600000.0
2007-06-14 04:03:00,1.41963,1.41981,1.41951,1.41981,33400000.0
2007-06-14 04:04:00,1.41961,1.41976,1.41956,1.41956,26800000.0
2007-06-14 04:05:00,1.41907,1.41974,1.41907,1.41974,29400000.0
2007-06-14 04:06:00,1.41987,1.41997,1.41967,1.41997,43800000.0
2007-06-14 04:07:00,1.41977,1.41982,1.41947,1.41982,26000000.0
2007-06-14 04:08:00,1.41965,1.41981,1.4195,1.41979,51600000.0
2007-06-14 04:09:00,1.41969,1.41976,1.41942,1.41969,32600000.0
2007-06-14 04:10:00,1.41963,1.41979,1.41937,1.41979,42400000.0
2007-06-14 04:11:00,1.41969,1.41969,1.41942,1.41968,42000000.0
2007-06-14 04:12:00,1.41967,1.41974,1.41948,1.41964,50000000.0
2007-06-14 04:13:00,1.41963,1.41979,1.41916,1.41979,31800000.0
2007-06-14 04:14:00,1.41958,1.41966,1.4192,1.41938,48600000.0
2007-06-14 04:15:00,1.41948,1.4196,1.41935,1.4196,64900000.0
2007-06-14 04:16:00,1.41956,1.41978,1.41924,1.4197,33500000.0
2007-06-14 04:17:00,1.41964,1.41977,1.41952,1.41977,20800000.0
2007-06-14 04:18:00,1.41929,1.41977,1.41929,1.4197,37800000.0
2007-06-14 04:19:00,1.41941,1.41977,1.41941,1.41977,32600000.0
2007-06-14 04:20:00,1.41957,1.4197,1.41957,1.41964,80300000.0
2007-06-14 04:21:00,1.41983,1.41984,1.41968,1.41976,46400001.0
2007-06-14 04:22:00,1.41978,1.41985,1.41976,1.41985,23200000.0
2007-06-14 04:23:00,1.41981,1.42001,1.41981,1.42001,46600001.0
2007-06-14 04:24:00,1.42004,1.4202,1.42003,1.42003,41200001.0
2007-06-14 04:25:00,1.42015,1.42027,1.41997,1.41997,63400001.0
2007-06-14 04:26:00,1.42008,1.42017,1.42001,1.42001,33300000.0
2007-06-14 04:27:00,1.42011,1.42012,1.41986,1.41991,44900000.0
2007-06-14 04:28:00,1.42016,1.42016,1.41976,1.42011,28200000.0
2007-06-14 04:29:00,1.42003,1.42017,1.41978,1.42017,42200000.0
2007-06-14 04:30:00,1.42007,1.42027,1.41985,1.42002,48000000.0
2007-06-14 04:31:00,1.4198,1.42024,1.4198,1.42004,73800001.0
2007-06-14 04:32:00,1.42027,1.42048,1.42024,1.42034,38900000.0
2007-06-14 04:33:00,1.42052,1.42052,1.42022,1.42029,20600000.0
2007-06-14 04:34:00,1.42011,1.42037,1.42011,1.42026,33500000.0
2007-06-14 04:35:00,1.42016,1.4205,1.42016,1.42029,42000000.0
2007-06-14 04:36:00,1.42039,1.42039,1.4202,1.42021,26400000.0
2007-06-14 04:37:00,1.4203,1.42036,1.41995,1.42021,43500000.0
2007-06-14 04:38:00,1.42033,1.42055,1.42033,1.42054,44200001.0
2007-06-14 04:39:00,1.4202,1.4204,1.41993,1.42035,35100000.0
2007-06-14 04:40:00,1.42031,1.42039,1.42016,1.4202,52300000.0
2007-06-14 04:41:00,1.42022,1.4204,1.42,1.42037,43200000.0
2007-06-14 04:42:00,1.42023,1.42036,1.42021,1.42028,54000000.0
2007-06-14 04:43:00,1.42024,1.42048,1.42019,1.42048,28500000.0
2007-06-14 04:44:00,1.42052,1.42066,1.41999,1.42063,63000000.0
2007-06-14 04:45:00,1.42052,1.42058,1.42041,1.42052,32400000.0
2007-06-14 04:46:00,1.42039,1.42066,1.41994,1.41994,37600000.0
2007-06-14 04:47:00,1.42058,1.42058,1.42041,1.42047,37400000.0
2007-06-14 04:48:00,1.42046,1.42048,1.42034,1.42044,52400000.0
2007-06-14 04:49:00,1.42019,1.42049,1.42013,1.42024,43400000.0
2007-06-14 04:50:00,1.42037,1.42059,1.42024,1.42035,61800000.0
2007-06-14 04:51:00,1.42038,1.42055,1.42029,1.42051,40900000.0
2007-06-14 04:52:00,1.42032,1.42043,1.42004,1.42004,33000000.0
2007-06-14 04:53:00,1.42057,1.42061,1.42041,1.42048,33800000.0
2007-06-14 04:54:00,1.42067,1.42067,1.42046,1.42051,49000001.0
2007-06-14 04:55:00,1.42061,1.42063,1.42042,1.4205,33200000.0
2007-06-14 04:56:00,1.42041,1.42066,1.42041,1.42066,36200000.0
2007-06-14 04:57:00,1.42051,1.4206,1.42032,1.42032,29000000.0
2007-06-14 04:58:00,1.42024,1.42026,1.41987,1.42015,25400000.0
2007-06-14 04:59:00,1.42004,1.4203,1.42004,1.4203,28400000.0
2007-06-14 05:00:00,1.4205,1.42051,1.42023,1.4205,35200000.0
2007-06-14 05:01:00,1.42038,1.42051,1.42031,1.42031,24200000.0
2007-06-14 05:02:00,1.42019,1.42051,1.42019,1.42051,40500000.0
2007-06-14 05:03:00,1.42061,1.42061,1.42041,1.42054,28000000.0
2007-06-14 05:04:00,1.4204,1.42065,1.4204,1.42056,37800000.0
2007-06-14 05:05:00,1.42033,1.42053,1.42031,1.42053,31200000.0
2007-06-14 05:06:00,1.42054,1.42065,1.42036,1.42064,25200000.0
2007-06-14 05:07:00,1.42061,1.42072,1.42036,1.42069,29000000.0
2007-06-14 05:08:00,1.42073,1.42085,1.42068,1.42073,23400000.0
2007-06-14 05:09:00,1.42075,1.4208,1.4205,1.42055,54200000.0
2007-06-14 05:10:00,1.42068,1.42089,1.42053,1.42065,25000000.0
2007-06-14 05:11:00,1.42069,1.4209,1.42051,1.42051,37200001.0
2007-06-14 05:12:00,1.42064,1.42069,1.42052,1.42063,70200002.0
2007-06-14 05:13:00,1.42047,1.42063,1.42047,1.42047,29400000.0
2007-06-14 05:14:00,1.42058,1.42059,1.42046,1.42052,37400000.0
2007-06-14 05:15:00,1.42056,1.42057,1.42039,1.4205,22600000.0
2007-06-14 05:16:00,1.42056,1.42069,1.4205,1.42068,24800000.0
2007-06-14 05:17:00,1.42058,1.4208,1.42057,1.42068,34600000.0
2007-06-14 05:18:00,1.42073,1.42078,1.42058,1.42058,25800000.0
2007-06-14 05:19:00,1.42035,1.42078,1.42035,1.4207,37800000.0
2007-06-14 05:20:00,1.42035,1.42036,1.42011,1.42027,23200000.0
2007-06-14 05:21:00,1.42072,1.42078,1.42058,1.42062,37600000.0
2007-06-14 05:22:00,1.4207,1.42075,1.42055,1.42067,49800000.0
2007-06-14 05:23:00,1.41999,1.42066,1.41999,1.42063,41200000.0
2007-06-14 05:24:00,1.42052,1.42071,1.42052,1.42062,37800000.0
2007-06-14 05:25:00,1.42044,1.42086,1.42044,1.42077,48000000.0
2007-06-14 05:26:00,1.4208,1.4208,1.42042,1.42042,41100000.0
2007-06-14 05:27:00,1.4205,1.42053,1.42026,1.42039,29600000.0
2007-06-14 05:28:00,1.42048,1.42056,1.41988,1.42053,42400000.0
2007-06-14 05:29:00,1.42034,1.42055,1.42029,1.42055,40500000.0
2007-06-14 05:30:00,1.4206,1.42076,1.42046,1.42064,20800000.0
2007-06-14 05:31:00,1.42059,1.42071,1.42046,1.42049,63000001.0
2007-06-14 05:32:00,1.42064,1.42085,1.42053,1.42075,39000000.0
2007-06-14 05:33:00,1.42074,1.42074,1.42044,1.42044,24400000.0
2007-06-14 05:34:00,1.42065,1.42066,1.42042,1.42057,37800000.0
2007-06-14 05:35:00,1.42067,1.42073,1.4204,1.42073,37600000.0
2007-06-14 05:36:00,1.42065,1.42088,1.42063,1.42082,39400001.0
2007-06-14 05:37:00,1.42081,1.42091,1.42066,1.42086,49000000.0
2007-06-14 05:38:00,1.42081,1.42096,1.42056,1.42066,37400000.0
2007-06-14 05:39:00,1.42068,1.42097,1.42055,1.42086,26000000.0
2007-06-14 05:40:00,1.42083,1.42094,1.42076,1.42076,33600000.0
2007-06-14 05:41:00,1.42091,1.42091,1.42048,1.42091,99300000.0
2007-06-14 05:42:00,1.42091,1.42099,1.42064,1.4208,28600000.0
2007-06-14 05:43:00,1.42052,1.4208,1.42052,1.42073,52000000.0
2007-06-14 05:44:00,1.42081,1.42096,1.42071,1.42081,44600000.0
2007-06-14 05:45:00,1.42067,1.42107,1.42067,1.42073,55600000.0
2007-06-14 05:46:00,1.42086,1.42091,1.42081,1.42081,42900000.0
2007-06-14 05:47:00,1.42059,1.4208,1.42059,1.42078,37100000.0
2007-06-14 05:48:00,1.42076,1.42101,1.42076,1.42086,42000000.0
2007-06-14 05:49:00,1.4206,1.4206,1.42032,1.42037,28800000.0
2007-06-14 05:50:00,1.42073,1.42091,1.42058,1.42088,21400000.0
2007-06-14 05:51:00,1.42101,1.42101,1.42061,1.42061,39400000.0
2007-06-14 05:52:00,1.42089,1.42105,1.42078,1.42078,28600000.0
2007-06-14 05:53:00,1.42091,1.42103,1.42061,1.42103,44000000.0
2007-06-14 05:54:00,1.42101,1.42101,1.42081,1.42101,47200000.0
2007-06-14 05:55:00,1.42094,1.42114,1.42083,1.42109,35800000.0
2007-06-14 05:56:00,1.4212,1.42123,1.42103,1.42123,26500000.0
2007-06-14 05:57:00,1.42106,1.42129,1.42106,1.42113,32800000.0
2007-06-14 05:58:00,1.42102,1.42114,1.42065,1.42065,32600000.0
2007-06-14 05:59:00,1.42082,1.4209,1.42079,1.42079,37800000.0
2007-06-14 06:00:00,1.42068,1.42091,1.42059,1.4208,50900000.0
2007-06-14 06:01:00,1.42071,1.42088,1.42069,1.42069,44600000.0
2007-06-14 06:02:00,1.42077,1.42094,1.4205,1.42094,44100000.0
2007-06-14 06:03:00,1.42078,1.42085,1.42065,1.42072,42200000.0
2007-06-14 06:04:00,1.42075,1.42078,1.42058,1.42073,45100000.0
2007-06-14 06:05:00,1.42074,1.42086,1.42047,1.42047,48200000.0
2007-06-14 06:06:00,1.42054,1.42069,1.42051,1.42068,24200000.0
2007-06-14 06:07:00,1.42088,1.42098,1.42071,1.42078,61000000.0
2007-06-14 06:08:00,1.42085,1.42102,1.42081,1.42088,40400000.0
2007-06-14 06:09:00,1.42085,1.42096,1.42079,1.42096,19600000.0
2007-06-14 06:10:00,1.42064,1.42064,1.42042,1.42061,52000000.0
2007-06-14 06:11:00,1.42072,1.42103,1.42058,1.42103,73400000.0
2007-06-14 06:12:00,1.42087,1.42105,1.42076,1.42076,41000000.0
2007-06-14 06:13:00,1.42078,1.42103,1.4207,1.42093,48100000.0
2007-06-14 06:14:00,1.42093,1.42093,1.42044,1.42074,51200001.0
2007-06-14 06:15:00,1.42063,1.42082,1.42062,1.42073,25600000.0
2007-06-14 06:16:00,1.42088,1.42088,1.42059,1.42067,34600001.0
2007-06-14 06:17:00,1.42032,1.42065,1.42032,1.42057,17400000.0
2007-06-14 06:18:00,1.42053,1.42061,1.42036,1.42053,35000000.0
2007-06-14 06:19:00,1.4205,1.4205,1.42025,1.42025,23400000.0
2007-06-14 06:20:00,1.4205,1.42072,1.42049,1.42049,32800000.0
2007-06-14 06:21:00,1.42055,1.42071,1.42048,1.42071,36800000.0
2007-06-14 06:22:00,1.42061,1.42085,1.42052,1.42085,29200000.0
2007-06-14 06:23:00,1.42078,1.42092,1.42052,1.42092,35900000.0
2007-06-14 06:24:00,1.42084,1.42084,1.42039,1.42069,32000000.0
2007-06-14 06:25:00,1.42064,1.42086,1.42063,1.42072,28200000.0
2007-06-14 06:26:00,1.42078,1.42099,1.42059,1.42095,26600000.0
2007-06-14 06:27:00,1.42091,1.42102,1.42085,1.42101,62500000.0
2007-06-14 06:28:00,1.42086,1.42086,1.42057,1.42072,29400000.0
2007-06-14 06:29:00,1.42063,1.42075,1.4206,1.42075,37400000.0
2007-06-14 06:30:00,1.42072,1.42077,1.42061,1.42077,40000000.0
2007-06-14 06:31:00,1.42061,1.42061,1.42045,1.42045,33400001.0
2007-06-14 06:32:00,1.42044,1.42053,1.42029,1.4204,30300000.0
2007-06-14 06:33:00,1.42027,1.4205,1.42027,1.42045,37900000.0
2007-06-14 06:34:00,1.42026,1.4208,1.42026,1.42042,76000000.0
2007-06-14 06:35:00,1.42031,1.42061,1.42019,1.42031,50400000.0
2007-06-14 06:36:00,1.41998,1.42056,1.41998,1.42024,38600000.0
2007-06-14 06:37:00,1.42015,1.42028,1.41979,1.41979,32500000.0
2007-06-14 06:38:00,1.42024,1.42044,1.42013,1.42013,49100000.0
2007-06-14 06:39:00,1.42016,1.42033,1.42003,1.42009,48300000.0
2007-06-14 06:40:00,1.42002,1.42024,1.41994,1.42024,28400000.0
2007-06-14 06:41:00,1.42007,1.42039,1.41972,1.42039,33200000.0
2007-06-14 06:42:00,1.41989,1.42027,1.41989,1.42022,59400000.0
2007-06-14 06:43:00,1.42031,1.42049,1.42009,1.42009,35200000.0
2007-06-14 06:44:00,1.42035,1.42043,1.42025,1.42025,36600000.0
2007-06-14 06:45:00,1.42027,1.42048,1.4202,1.42022,42300000.0
2007-06-14 06:46:00,1.42028,1.42045,1.42022,1.42025,75200001.0
2007-06-14 06:47:00,1.4203,1.42044,1.42021,1.42025,42600000.0
2007-06-14 06:48:00,1.42014,1.42052,1.42006,1.42023,28800000.0
2007-06-14 06:49:00,1.42028,1.42043,1.42019,1.42043,40200000.0
2007-06-14 06:50:00,1.42036,1.4204,1.4201,1.4204,32800000.0
2007-06-14 06:51:00,1.42038,1.42038,1.4202,1.42028,25800000.0
2007-06-14 06:52:00,1.42038,1.42053,1.42021,1.42053,35400000.0
2007-06-14 06:53:00,1.42043,1.42043,1.42016,1.42038,35500000.0
2007-06-14 06:54:00,1.42027,1.42057,1.42023,1.42023,68500000.0
2007-06-14 06:55:00,1.42047,1.42054,1.42033,1.42054,41300000.0
2007-06-14 06:56:00,1.42051,1.42061,1.42046,1.42051,33600000.0
2007-06-14 06:57:00,1.42074,1.4208,1.42036,1.4206,34400000.0
2007-06-14 06:58:00,1.42039,1.42077,1.42019,1.42059,19400000.0
2007-06-14 06:59:00,1.42026,1.42027,1.4198,1.41992,32800000.0
2007-06-14 07:00:00,1.42064,1.42066,1.42045,1.4205,31200000.0
2007-06-14 07:01:00,1.42055,1.42059,1.42031,1.42041,25200000.0
2007-06-14 07:02:00,1.4205,1.42065,1.42038,1.42038,97700000.0
2007-06-14 07:03:00,1.4206,1.42068,1.42056,1.42062,22000000.0
2007-06-14 07:04:00,1.42079,1.42083,1.42036,1.42043,29400000.0
2007-06-14 07:05:00,1.42046,1.4207,1.42025,1.42025,43000000.0
2007-06-14 07:06:00,1.4204,1.42076,1.4204,1.42057,97200000.0
2007-06-14 07:07:00,1.42048,1.42059,1.42039,1.42043,35600000.0
2007-06-14 07:08:00,1.42045,1.42062,1.42038,1.42043,32400000.0
2007-06-14 07:09:00,1.42054,1.42054,1.42037,1.42042,29400000.0
2007-06-14 07:10:00,1.42048,1.42058,1.42048,1.42054,43300000.0
2007-06-14 07:11:00,1.4203,1.42045,1.4202,1.4202,36400000.0
2007-06-14 07:12:00,1.42069,1.4208,1.42039,1.4205,31000000.0
2007-06-14 07:13:00,1.42071,1.42071,1.42063,1.42068,54000000.0
2007-06-14 07:14:00,1.42034,1.42055,1.42034,1.42035,46400000.0
2007-06-14 07:15:00,1.42054,1.42066,1.42029,1.42059,38800000.0
2007-06-14 07:16:00,1.41996,1.42048,1.41996,1.42034,50800001.0
2007-06-14 07:17:00,1.4207,1.42076,1.42037,1.4207,69300001.0
2007-06-14 07:18:00,1.42078,1.42078,1.42044,1.42067,54200000.0
2007-06-14 07:19:00,1.4206,1.42075,1.42052,1.42052,28000000.0
2007-06-14 07:20:00,1.42047,1.42067,1.42032,1.42052,49600000.0
2007-06-14 07:21:00,1.42066,1.42085,1.42063,1.42078,32800000.0
2007-06-14 07:22:00,1.42061,1.42072,1.42047,1.4207,61600001.0
2007-06-14 07:23:00,1.42068,1.42079,1.42052,1.4206,60800000.0
2007-06-14 07:24:00,1.42052,1.42067,1.42047,1.42054,33300000.0
2007-06-14 07:25:00,1.42051,1.42063,1.4203,1.42052,32600000.0
2007-06-14 07:26:00,1.42055,1.42073,1.42055,1.42072,30400000.0
2007-06-14 07:27:00,1.4207,1.4207,1.42016,1.42047,31900000.0
2007-06-14 07:28:00,1.42051,1.42069,1.42027,1.42058,46800000.0
2007-06-14 07:29:00,1.42063,1.42073,1.4205,1.42073,52000000.0
2007-06-14 07:30:00,1.42066,1.42077,1.42024,1.42069,36600000.0
2007-06-14 07:31:00,1.42055,1.42073,1.42048,1.42065,26000000.0
2007-06-14 07:32:00,1.42034,1.42059,1.42014,1.42059,47200000.0
2007-06-14 07:33:00,1.42051,1.42063,1.42024,1.42024,30200000.0
2007-06-14 07:34:00,1.42041,1.42068,1.42038,1.42068,45700000.0
2007-06-14 07:35:00,1.4204,1.42057,1.4204,1.42052,31800000.0
2007-06-14 07:36:00,1.42037,1.42066,1.42025,1.42065,43600000.0
2007-06-14 07:37:00,1.42067,1.42067,1.42047,1.42052,41000000.0
2007-06-14 07:38:00,1.42049,1.42058,1.42042,1.42042,35000000.0
2007-06-14 07:39:00,1.42031,1.4206,1.42031,1.42045,42600000.0
2007-06-14 07:40:00,1.42044,1.42044,1.42014,1.42018,45700000.0
2007-06-14 07:41:00,1.42018,1.42034,1.42014,1.42023,28200000.0
2007-06-14 07:42:00,1.42015,1.42032,1.41993,1.42028,49200000.0
2007-06-14 07:43:00,1.42033,1.42054,1.4202,1.4203,30000000.0
2007-06-14 07:44:00,1.42036,1.42039,1.42022,1.42037,30200000.0
2007-06-14 07:45:00,1.42038,1.42056,1.41994,1.42045,30000000.0
2007-06-14 07:46:00,1.42054,1.42059,1.42039,1.42059,30600000.0
2007-06-14 07:47:00,1.42053,1.42055,1.4201,1.42051,43800000.0
2007-06-14 07:48:00,1.42037,1.42064,1.4203,1.42064,38300000.0
2007-06-14 07:49:00,1.42061,1.42063,1.42027,1.42027,45600000.0
2007-06-14 07:50:00,1.42052,1.42057,1.42049,1.42049,31000000.0
2007-06-14 07:51:00,1.42046,1.42054,1.42022,1.42051,25800000.0
2007-06-14 07:52:00,1.42046,1.42059,1.42023,1.42042,28600000.0
2007-06-14 07:53:00,1.42052,1.42069,1.42044,1.42054,41800001.0
2007-06-14 07:54:00,1.42029,1.4203,1.42003,1.42004,36000001.0
2007-06-14 07:55:00,1.42051,1.42055,1.42018,1.42052,65700000.0
2007-06-14 07:56:00,1.42038,1.42068,1.42024,1.42068,28000000.0
2007-06-14 07:57:00,1.42055,1.42066,1.42044,1.42066,38200000.0
2007-06-14 07:58:00,1.42052,1.42078,1.42052,1.42075,48000000.0
2007-06-14 07:59:00,1.42049,1.42094,1.42049,1.42067,38200000.0
2007-06-14 08:00:00,1.42066,1.42091,1.42066,1.42082,44700000.0
2007-06-14 08:01:00,1.42065,1.42085,1.42064,1.42085,19800000.0
2007-06-14 08:02:00,1.42075,1.42095,1.42059,1.42085,47000000.0
2007-06-14 08:03:00,1.42079,1.4209,1.42064,1.42083,26200000.0
2007-06-14 08:04:00,1.42084,1.42094,1.42081,1.42081,33200000.0
2007-06-14 08:05:00,1.42087,1.42098,1.42087,1.42098,33400000.0
2007-06-14 08:06:00,1.42097,1.42115,1.42086,1.42094,50700000.0
2007-06-14 08:07:00,1.42096,1.42118,1.42083,1.42101,22800000.0
2007-06-14 08:08:00,1.4211,1.42115,1.42093,1.42093,44800000.0
2007-06-14 08:09:00,1.42107,1.42112,1.42083,1.42112,47600000.0
2007-06-14 08:10:00,1.42107,1.42112,1.42093,1.42099,35400000.0
2007-06-14 08:11:00,1.4209,1.42099,1.42089,1.42099,43000000.0
2007-06-14 08:12:00,1.42097,1.42097,1.42071,1.42078,40900000.0
2007-06-14 08:13:00,1.42053,1.42094,1.42053,1.4208,46000000.0
2007-06-14 08:14:00,1.42051,1.42051,1.42028,1.42028,64700000.0
2007-06-14 08:15:00,1.42087,1.42088,1.42076,1.42079,50400001.0
2007-06-14 08:16:00,1.42074,1.4208,1.42031,1.42069,25400000.0
2007-06-14 08:17:00,1.42078,1.42078,1.42037,1.42037,46000000.0
2007-06-14 08:18:00,1.42048,1.42061,1.42026,1.42044,36100000.0
2007-06-14 08:19:00,1.42051,1.42055,1.42033,1.4205,32800000.0
2007-06-14 08:20:00,1.42066,1.4207,1.42049,1.42064,39300000.0
2007-06-14 08:21:00,1.42038,1.4205,1.42013,1.42013,19600000.0
2007-06-14 08:22:00,1.42011,1.42032,1.42008,1.42019,24400000.0
2007-06-14 08:23:00,1.42013,1.42016,1.41986,1.41995,32600000.0
2007-06-14 08:24:00,1.42014,1.42037,1.41993,1.42026,30200000.0
2007-06-14 08:25:00,1.42027,1.42039,1.4201,1.4201,34200000.0
2007-06-14 08:26:00,1.42027,1.42033,1.42009,1.4203,39600000.0
2007-06-14 08:27:00,1.42032,1.42044,1.42025,1.42037,58000001.0
2007-06-14 08:28:00,1.42045,1.42054,1.42038,1.42054,50800000.0
2007-06-14 08:29:00,1.42048,1.42054,1.42038,1.42045,56600000.0
2007-06-14 08:30:00,1.42024,1.42025,1.41983,1.42011,37000000.0
2007-06-14 08:31:00,1.4201,1.4201,1.41949,1.41972,39900000.0
2007-06-14 08:32:00,1.41977,1.41987,1.41955,1.4198,39900000.0
2007-06-14 08:33:00,1.41988,1.42006,1.41955,1.41965,37300000.0
2007-06-14 08:34:00,1.41987,1.42037,1.41969,1.42037,32700000.0
2007-06-14 08:35:00,1.42047,1.42064,1.42036,1.42058,37100000.0
2007-06-14 08:36:00,1.4205,1.4205,1.41993,1.42016,62100000.0
2007-06-14 08:37:00,1.42031,1.42058,1.42031,1.4205,32800000.0
2007-06-14 08:38:00,1.42043,1.42049,1.42018,1.42018,30800000.0
2007-06-14 08:39:00,1.42039,1.42055,1.42019,1.42028,48400000.0
2007-06-14 08:40:00,1.42028,1.42062,1.41989,1.42062,36400000.0
2007-06-14 08:41:00,1.42054,1.42065,1.42042,1.42065,18600000.0
2007-06-14 08:42:00,1.4207,1.4207,1.4203,1.42037,43000000.0
2007-06-14 08:43:00,1.42049,1.42062,1.42034,1.42034,48200000.0
2007-06-14 08:44:00,1.4206,1.4206,1.42028,1.42054,44400000.0
2007-06-14 08:45:00,1.42051,1.42077,1.42039,1.42039,41100000.0
2007-06-14 08:46:00,1.4206,1.42068,1.42049,1.42068,50900000.0
2007-06-14 08:47:00,1.42072,1.42072,1.42036,1.42036,30800000.0
2007-06-14 08:48:00,1.42059,1.42069,1.42049,1.42056,25200000.0
2007-06-14 08:49:00,1.42019,1.42066,1.42019,1.42047,48200000.0
2007-06-14 08:50:00,1.42028,1.42036,1.42016,1.42036,49500000.0
2007-06-14 08:51:00,1.42038,1.42054,1.42028,1.42028,49200000.0
2007-06-14 08:52:00,1.42043,1.42043,1.4199,1.42011,39900000.0
2007-06-14 08:53:00,1.42011,1.42011,1.41993,1.41995,26000000.0
2007-06-14 08:54:00,1.41985,1.41999,1.41967,1.41971,25600000.0
2007-06-14 08:55:00,1.4198,1.41995,1.41961,1.41992,49400000.0
2007-06-14 08:56:00,1.41998,1.42009,1.41977,1.41992,46600000.0
2007-06-14 08:57:00,1.42002,1.42002,1.41968,1.41973,24200000.0
2007-06-14 08:58:00,1.41976,1.41976,1.41943,1.41969,36800000.0
2007-06-14 08:59:00,1.41947,1.41947,1.41924,1.41934,25500000.0
2007-06-14 09:00:00,1.41942,1.41957,1.41913,1.41954,50600001.0
2007-06-14 09:01:00,1.41978,1.41994,1.41966,1.41977,33800000.0
2007-06-14 09:02:00,1.42002,1.42002,1.41976,1.41976,39800001.0
2007-06-14 09:03:00,1.41939,1.41984,1.41939,1.41953,40000000.0
2007-06-14 09:04:00,1.41978,1.41988,1.41967,1.41967,30000000.0
2007-06-14 09:05:00,1.4199,1.4199,1.41953,1.41983,28900000.0
2007-06-14 09:06:00,1.41975,1.41995,1.41975,1.41987,29200000.0
2007-06-14 09:07:00,1.41985,1.42009,1.41979,1.41979,60900000.0
2007-06-14 09:08:00,1.41994,1.42007,1.41984,1.42,48200000.0
2007-06-14 09:09:00,1.41998,1.42006,1.41976,1.4199,29800000.0
2007-06-14 09:10:00,1.4198,1.42003,1.41963,1.42003,30200000.0
2007-06-14 09:11:00,1.4202,1.42027,1.42001,1.42015,31500000.0
2007-06-14 09:12:00,1.42021,1.42029,1.42014,1.42025,33200000.0
2007-06-14 09:13:00,1.42023,1.4206,1.42023,1.42054,26300000.0
2007-06-14 09:14:00,1.42044,1.42058,1.42043,1.42053,42200001.0
2007-06-14 09:15:00,1.42031,1.42038,1.42023,1.42035,32000000.0
2007-06-14 09:16:00,1.42039,1.42062,1.42028,1.4203,39200001.0
2007-06-14 09:17:00,1.42029,1.42029,1.41989,1.42007,41600000.0
2007-06-14 09:18:00,1.42009,1.42009,1.41983,1.41987,40700000.0
2007-06-14 09:19:00,1.41972,1.41983,1.41942,1.41962,30800000.0
2007-06-14 09:20:00,1.41962,1.41962,1.41921,1.41921,34000000.0
2007-06-14 09:21:00,1.41956,1.41973,1.41936,1.41948,37600000.0
2007-06-14 09:22:00,1.41952,1.41956,1.4194,1.41947,21800000.0
2007-06-14 09:23:00,1.41929,1.41944,1.41919,1.41932,44900000.0
2007-06-14 09:24:00,1.41957,1.41958,1.41932,1.41953,57700000.0
2007-06-14 09:25:00,1.41939,1.4195,1.4193,1.41936,36600000.0
2007-06-14 09:26:00,1.41918,1.41949,1.41912,1.41943,55600000.0
2007-06-14 09:27:00,1.41958,1.41984,1.41931,1.41984,26600000.0
2007-06-14 09:28:00,1.41981,1.41981,1.41962,1.4197,37600000.0
2007-06-14 09:29:00,1.41968,1.4198,1.41954,1.4198,35200000.0
2007-06-14 09:30:00,1.41971,1.41991,1.41961,1.41962,27800000.0
2007-06-14 09:31:00,1.41953,1.41967,1.41948,1.41953,47000000.0
2007-06-14 09:32:00,1.41981,1.42003,1.41952,1.41964,35200000.0
2007-06-14 09:33:00,1.4198,1.41994,1.4198,1.41994,38900000.0
2007-06-14 09:34:00,1.42002,1.42038,1.41987,1.42038,47000000.0
2007-06-14 09:35:00,1.42027,1.42036,1.4201,1.42036,60400001.0
2007-06-14 09:36:00,1.42044,1.42064,1.42044,1.42051,30200000.0
2007-06-14 09:37:00,1.42049,1.42065,1.42042,1.42064,46600000.0
2007-06-14 09:38:00,1.42063,1.42069,1.42049,1.42069,50400000.0
2007-06-14 09:39:00,1.42074,1.42105,1.42072,1.4208,44700000.0
2007-06-14 09:40:00,1.42087,1.42087,1.42063,1.42063,17400000.0
2007-06-14 09:41:00,1.42075,1.42088,1.4206,1.42072,31600000.0
2007-06-14 09:42:00,1.42048,1.4207,1.42043,1.42056,43600000.0
2007-06-14 09:43:00,1.42014,1.42027,1.41928,1.41938,42000000.0
2007-06-14 09:44:00,1.41927,1.41927,1.41907,1.41909,31300000.0
2007-06-14 09:45:00,1.41915,1.41915,1.41839,1.41839,40100000.0
2007-06-14 09:46:00,1.41884,1.41884,1.41818,1.41819,36000000.0
2007-06-14 09:47:00,1.41806,1.41837,1.41806,1.41834,40000000.0
2007-06-14 09:48:00,1.41832,1.41833,1.418,1.41823,53500000.0
2007-06-14 09:49:00,1.41807,1.41816,1.41771,1.41777,35400000.0
2007-06-14 09:50:00,1.41781,1.41808,1.41781,1.41789,63900000.0
2007-06-14 09:51:00,1.41787,1.41821,1.41787,1.41816,50600000.0
2007-06-14 09:52:00,1.41809,1.4183,1.41797,1.4183,54100000.0
2007-06-14 09:53:00,1.41817,1.41843,1.41817,1.41817,32200000.0
2007-06-14 09:54:00,1.41837,1.41838,1.41797,1.41811,38700000.0
2007-06-14 09:55:00,1.41802,1.41816,1.41801,1.41805,35400000.0
2007-06-14 09:56:00,1.41769,1.41796,1.41769,1.41785,92900001.0
2007-06-14 09:57:00,1.41799,1.41823,1.41799,1.41808,56400000.0
2007-06-14 09:58:00,1.41799,1.41831,1.41788,1.41831,67400000.0
2007-06-14 09:59:00,1.41834,1.41845,1.41822,1.41845,51400000.0
2007-06-14 10:00:00,1.41824,1.41856,1.4182,1.41848,35200000.0
2007-06-14 10:01:00,1.41868,1.419,1.41848,1.419,34600000.0
2007-06-14 10:02:00,1.41894,1.41901,1.41856,1.41885,41500000.0
2007-06-14 10:03:00,1.41894,1.41926,1.41894,1.41916,33400000.0
2007-06-14 10:04:00,1.41931,1.41931,1.41841,1.41889,37200000.0
2007-06-14 10:05:00,1.41893,1.41929,1.41849,1.41926,41000000.0
2007-06-14 10:06:00,1.41933,1.41945,1.41914,1.41916,42600000.0
2007-06-14 10:07:00,1.41932,1.41948,1.41925,1.41932,22200000.0
2007-06-14 10:08:00,1.41918,1.4195,1.41917,1.41931,28400000.0
2007-06-14 10:09:00,1.41952,1.41952,1.41916,1.41924,33200000.0
2007-06-14 10:10:00,1.41928,1.4194,1.41893,1.41921,34600000.0
2007-06-14 10:11:00,1.41917,1.41938,1.41891,1.4191,49400000.0
2007-06-14 10:12:00,1.41901,1.41925,1.41901,1.41906,28000000.0
2007-06-14 10:13:00,1.41928,1.41943,1.41916,1.41921,56300000.0
2007-06-14 10:14:00,1.41921,1.4195,1.41921,1.4195,34600000.0
2007-06-14 10:15:00,1.41939,1.41954,1.41936,1.41954,30600000.0
2007-06-14 10:16:00,1.41959,1.41985,1.41948,1.41965,38400000.0
2007-06-14 10:17:00,1.41955,1.41966,1.4192,1.41954,42100000.0
2007-06-14 10:18:00,1.41955,1.41969,1.41951,1.41959,63200001.0
2007-06-14 10:19:00,1.41954,1.41961,1.41936,1.41944,32600000.0
2007-06-14 10:20:00,1.41949,1.41949,1.41932,1.41939,30600000.0
2007-06-14 10:21:00,1.41922,1.41954,1.41922,1.41928,44400000.0
2007-06-14 10:22:00,1.41945,1.41945,1.41881,1.41925,30400000.0
2007-06-14 10:23:00,1.4192,1.41935,1.41906,1.4192,43200000.0
2007-06-14 10:24:00,1.41927,1.41929,1.41914,1.41922,44700000.0
2007-06-14 10:25:00,1.4192,1.41925,1.41901,1.41917,35400000.0
2007-06-14 10:26:00,1.4192,1.41933,1.41918,1.41923,61100000.0
2007-06-14 10:27:00,1.41919,1.41929,1.41881,1.41881,33500000.0
2007-06-14 10:28:00,1.41906,1.41925,1.41887,1.4189,29600000.0
2007-06-14 10:29:00,1.41893,1.41908,1.41865,1.41905,46000000.0
2007-06-14 10:30:00,1.4191,1.41926,1.41888,1.41905,44300000.0
2007-06-14 10:31:00,1.4189,1.41915,1.41886,1.41915,39600000.0
2007-06-14 10:32:00,1.41897,1.4192,1.41889,1.41907,27000000.0
2007-06-14 10:33:00,1.41918,1.41943,1.41917,1.41924,31400000.0
2007-06-14 10:34:00,1.41937,1.41957,1.41928,1.41928,44400000.0
2007-06-14 10:35:00,1.41945,1.41958,1.41925,1.41951,38900000.0
2007-06-14 10:36:00,1.41933,1.41933,1.41892,1.41892,49400001.0
2007-06-14 10:37:00,1.41918,1.41932,1.41905,1.41906,42000000.0
2007-06-14 10:38:00,1.41934,1.4196,1.41897,1.41926,37100000.0
2007-06-14 10:39:00,1.41901,1.41939,1.41888,1.4193,39600000.0
2007-06-14 10:40:00,1.41923,1.41939,1.41911,1.41915,30600000.0
2007-06-14 10:41:00,1.41921,1.41925,1.41902,1.41925,70200000.0
2007-06-14 10:42:00,1.41909,1.41925,1.41875,1.41909,33800000.0
2007-06-14 10:43:00,1.41909,1.41927,1.41909,1.41912,35100000.0
2007-06-14 10:44:00,1.41916,1.41936,1.41914,1.41923,36100000.0
2007-06-14 10:45:00,1.41865,1.4188,1.41832,1.41832,50500000.0
2007-06-14 10:46:00,1.41863,1.41863,1.41823,1.41823,19600000.0
2007-06-14 10:47:00,1.41835,1.41839,1.41815,1.41815,30600000.0
2007-06-14 10:48:00,1.41818,1.4182,1.41801,1.4181,18400000.0
2007-06-14 10:49:00,1.41805,1.41809,1.41778,1.41779,31000000.0
2007-06-14 10:50:00,1.41792,1.41807,1.41779,1.41797,38200000.0
2007-06-14 10:51:00,1.41794,1.41794,1.41739,1.41741,22800000.0
2007-06-14 10:52:00,1.41733,1.41733,1.41696,1.41716,43300000.0
2007-06-14 10:53:00,1.41706,1.41723,1.4169,1.41707,33700000.0
2007-06-14 10:54:00,1.41707,1.41707,1.41659,1.41681,31300000.0
2007-06-14 10:55:00,1.41701,1.41731,1.41684,1.41731,30600000.0
2007-06-14 10:56:00,1.41738,1.41738,1.41715,1.41728,54000001.0
2007-06-14 10:57:00,1.41728,1.41733,1.41701,1.41701,26000000.0
2007-06-14 10:58:00,1.41699,1.4172,1.4169,1.41695,46000000.0
2007-06-14 10:59:00,1.41716,1.41724,1.41686,1.41686,54300000.0
2007-06-14 11:00:00,1.41739,1.41739,1.41713,1.41718,47000000.0
2007-06-14 11:01:00,1.417,1.41723,1.41695,1.41716,31500000.0
2007-06-14 11:02:00,1.4174,1.4174,1.41702,1.4172,34200000.0
2007-06-14 11:03:00,1.41728,1.41728,1.41715,1.41719,32600000.0
2007-06-14 11:04:00,1.41719,1.41719,1.41689,1.41707,26600000.0
2007-06-14 11:05:00,1.41704,1.41729,1.41697,1.41727,37100000.0
2007-06-14 11:06:00,1.41741,1.41748,1.41729,1.41748,45100000.0
2007-06-14 11:07:00,1.41734,1.41737,1.41721,1.41737,33700000.0
2007-06-14 11:08:00,1.41736,1.41736,1.41715,1.41722,39100000.0
2007-06-14 11:09:00,1.41722,1.41731,1.41716,1.41728,32600000.0
2007-06-14 11:10:00,1.41732,1.41749,1.41704,1.41717,47800000.0
2007-06-14 11:11:00,1.41713,1.4175,1.4169,1.4175,42600000.0
2007-06-14 11:12:00,1.41742,1.41779,1.41737,1.41776,57900000.0
2007-06-14 11:13:00,1.41779,1.41789,1.41759,1.41781,48400000.0
2007-06-14 11:14:00,1.41776,1.41789,1.41776,1.41784,63700000.0
2007-06-14 11:15:00,1.41807,1.41812,1.41791,1.41792,34800000.0
2007-06-14 11:16:00,1.41792,1.41795,1.41777,1.4178,33300000.0
2007-06-14 11:17:00,1.41769,1.41785,1.41761,1.41772,40000000.0
2007-06-14 11:18:00,1.4176,1.41775,1.41721,1.41721,31600000.0
2007-06-14 11:19:00,1.41767,1.41794,1.41767,1.4177,38900000.0
2007-06-14 11:20:00,1.41757,1.41763,1.41742,1.41743,37600000.0
2007-06-14 11:21:00,1.41722,1.41733,1.4169,1.41718,32700000.0
2007-06-14 11:22:00,1.41729,1.41754,1.41718,1.41754,46700000.0
2007-06-14 11:23:00,1.41741,1.41757,1.41715,1.41741,32600000.0
2007-06-14 11:24:00,1.41765,1.41782,1.41751,1.41769,35000000.0
2007-06-14 11:25:00,1.41763,1.41773,1.41725,1.41754,42200000.0
2007-06-14 11:26:00,1.41753,1.4177,1.41752,1.41765,37600000.0
2007-06-14 11:27:00,1.41765,1.41784,1.41737,1.41783,33700000.0
2007-06-14 11:28:00,1.41761,1.4177,1.41759,1.41766,44600000.0
2007-06-14 11:29:00,1.41751,1.41756,1.4173,1.41732,63000001.0
2007-06-14 11:30:00,1.41732,1.41741,1.41724,1.41741,30600000.0
2007-06-14 11:31:00,1.41738,1.41749,1.41728,1.41728,35400000.0
2007-06-14 11:32:00,1.41707,1.41734,1.41707,1.41708,39300000.0
2007-06-14 11:33:00,1.41704,1.4173,1.41704,1.4173,55800000.0
2007-06-14 11:34:00,1.41682,1.41723,1.4168,1.41721,30200000.0
2007-06-14 11:35:00,1.41697,1.41705,1.41672,1.41705,20400000.0
2007-06-14 11:36:00,1.41697,1.41708,1.41673,1.41708,42900000.0
2007-06-14 11:37:00,1.41695,1.41708,1.41681,1.41682,85100000.0
2007-06-14 11:38:00,1.41672,1.41687,1.41656,1.41682,33900000.0
2007-06-14 11:39:00,1.41683,1.41689,1.41666,1.41676,66000001.0
2007-06-14 11:40:00,1.41699,1.41741,1.41699,1.41741,49200001.0
2007-06-14 11:41:00,1.41725,1.41725,1.41715,1.4172,32200000.0
2007-06-14 11:42:00,1.41715,1.41734,1.41713,1.41713,30200000.0
2007-06-14 11:43:00,1.41729,1.41779,1.41726,1.41777,33200000.0
2007-06-14 11:44:00,1.41795,1.41795,1.41767,1.41774,32200000.0
2007-06-14 11:45:00,1.41799,1.41799,1.4175,1.41773,43800000.0
2007-06-14 11:46:00,1.41783,1.41788,1.41772,1.4178,36200000.0
2007-06-14 11:47:00,1.41789,1.41794,1.41771,1.41779,58800000.0
2007-06-14 11:48:00,1.41787,1.41807,1.41783,1.41783,35600000.0
2007-06-14 11:49:00,1.418,1.41808,1.41767,1.41808,50600000.0
2007-06-14 11:50:00,1.41811,1.41819,1.41798,1.41804,43200000.0
2007-06-14 11:51:00,1.41819,1.41829,1.41812,1.41829,41400000.0
2007-06-14 11:52:00,1.4181,1.4181,1.41789,1.41789,50400000.0
2007-06-14 11:53:00,1.41784,1.41808,1.41782,1.41787,35200000.0
2007-06-14 11:54:00,1.41793,1.41793,1.41775,1.41783,45900000.0
2007-06-14 11:55:00,1.41777,1.41781,1.41752,1.41768,25600000.0
2007-06-14 11:56:00,1.41774,1.41782,1.41757,1.41757,30900000.0
2007-06-14 11:57:00,1.41759,1.41764,1.41734,1.41764,26000000.0
2007-06-14 11:58:00,1.41772,1.4178,1.41748,1.41757,37300000.0
2007-06-14 11:59:00,1.41764,1.41772,1.41744,1.41763,32400001.0
2007-06-14 12:00:00,1.41768,1.41783,1.41768,1.41783,37000000.0
2007-06-14 12:01:00,1.41786,1.41809,1.4177,1.41809,28900000.0
2007-06-14 12:02:00,1.4181,1.41814,1.41788,1.41788,32600001.0
2007-06-14 12:03:00,1.41812,1.41825,1.41787,1.418,29400000.0
2007-06-14 12:04:00,1.41786,1.41799,1.41766,1.41798,40800000.0
2007-06-14 12:05:00,1.41779,1.4179,1.41776,1.41788,32700000.0
2007-06-14 12:06:00,1.41777,1.41791,1.4177,1.41783,51600000.0
2007-06-14 12:07:00,1.4179,1.41816,1.41779,1.418,46600000.0
2007-06-14 12:08:00,1.41812,1.41833,1.41812,1.41826,21000000.0
2007-06-14 12:09:00,1.41834,1.41847,1.41833,1.41833,44900000.0
2007-06-14 12:10:00,1.41862,1.41874,1.41852,1.41862,50100000.0
2007-06-14 12:11:00,1.41863,1.41863,1.41817,1.41846,27200000.0
2007-06-14 12:12:00,1.41841,1.41851,1.418,1.41827,43800000.0
2007-06-14 12:13:00,1.41829,1.4185,1.41827,1.41842,33900000.0
2007-06-14 12:14:00,1.41834,1.41877,1.41834,1.41851,51200001.0
2007-06-14 12:15:00,1.4187,1.41872,1.41817,1.41854,30000000.0
2007-06-14 12:16:00,1.41853,1.41853,1.41814,1.41835,39600000.0
2007-06-14 12:17:00,1.41838,1.41838,1.41812,1.41813,35600000.0
2007-06-14 12:18:00,1.41812,1.41821,1.41771,1.41821,25000000.0
2007-06-14 12:19:00,1.41814,1.41839,1.41813,1.41813,35100000.0
2007-06-14 12:20:00,1.41789,1.41813,1.41789,1.41803,28200000.0
2007-06-14 12:21:00,1.41791,1.41803,1.41756,1.41756,48900000.0
2007-06-14 12:22:00,1.4177,1.4178,1.41756,1.41774,45800000.0
2007-06-14 12:23:00,1.41757,1.41804,1.41749,1.41804,56400000.0
2007-06-14 12:24:00,1.41782,1.41843,1.41782,1.41843,39700000.0
2007-06-14 12:25:00,1.41841,1.41861,1.4183,1.4183,32800000.0
2007-06-14 12:26:00,1.41843,1.41851,1.41808,1.41851,50800000.0
2007-06-14 12:27:00,1.41862,1.41865,1.4184,1.41865,39400000.0
2007-06-14 12:28:00,1.41878,1.41933,1.41878,1.41933,46800000.0
2007-06-14 12:29:00,1.41973,1.41974,1.4194,1.41971,28000000.0
2007-06-14 12:30:00,1.41968,1.41987,1.41968,1.41972,41800000.0
2007-06-14 12:31:00,1.41961,1.41961,1.41919,1.41919,37400001.0
2007-06-14 12:32:00,1.41925,1.41925,1.41903,1.4191,46200000.0
2007-06-14 12:33:00,1.4193,1.4194,1.41913,1.41938,25600000.0
2007-06-14 12:34:00,1.41941,1.41971,1.4191,1.41921,13400000.0
2007-06-14 12:35:00,1.41929,1.41933,1.41902,1.41914,31000000.0
2007-06-14 12:36:00,1.41915,1.41928,1.41903,1.41928,33000000.0
2007-06-14 12:37:00,1.41952,1.41977,1.41943,1.41956,45900000.0
2007-06-14 12:38:00,1.41975,1.41975,1.41951,1.41955,22800000.0
2007-06-14 12:39:00,1.41959,1.41975,1.41954,1.41964,32600000.0
2007-06-14 12:40:00,1.41956,1.41973,1.41936,1.41954,30300000.0
2007-06-14 12:41:00,1.41954,1.41954,1.41916,1.41936,35200000.0
2007-06-14 12:42:00,1.41938,1.4194,1.41915,1.41924,31400000.0
2007-06-14 12:43:00,1.41907,1.41915,1.41879,1.41879,25800000.0
2007-06-14 12:44:00,1.41876,1.41879,1.41827,1.41879,54900000.0
2007-06-14 12:45:00,1.41877,1.41893,1.4187,1.4187,25100000.0
2007-06-14 12:46:00,1.41881,1.41892,1.4188,1.41891,39000001.0
2007-06-14 12:47:00,1.41877,1.41896,1.41871,1.41881,35800000.0
2007-06-14 12:48:00,1.41888,1.41897,1.41876,1.41877,32800000.0
2007-06-14 12:49:00,1.41863,1.41893,1.41863,1.41887,39800000.0
2007-06-14 12:50:00,1.41893,1.41898,1.41875,1.41875,36800000.0
2007-06-14 12:51:00,1.41876,1.41909,1.41876,1.41899,65400000.0
2007-06-14 12:52:00,1.41915,1.41925,1.41895,1.41925,47900000.0
2007-06-14 12:53:00,1.41906,1.41915,1.41865,1.41902,50400000.0
2007-06-14 12:54:00,1.41898,1.41909,1.41896,1.41898,24600000.0
2007-06-14 12:55:00,1.41905,1.41905,1.41868,1.4187,33200000.0
2007-06-14 12:56:00,1.41889,1.41951,1.41889,1.41939,42000000.0
2007-06-14 12:57:00,1.41952,1.41963,1.41944,1.4196,37400000.0
2007-06-14 12:58:00,1.41944,1.41977,1.41931,1.41977,24400000.0
2007-06-14 12:59:00,1.41946,1.41984,1.41946,1.41983,58600000.0
2007-06-14 13:00:00,1.42001,1.42021,1.41978,1.41978,42800000.0
2007-06-14 13:01:00,1.41981,1.41998,1.41963,1.41963,40100000.0
2007-06-14 13:02:00,1.41989,1.41996,1.41978,1.41988,31800000.0
2007-06-14 13:03:00,1.41986,1.41986,1.41947,1.41976,30400000.0
2007-06-14 13:04:00,1.41963,1.41983,1.4195,1.41966,50400000.0
2007-06-14 13:05:00,1.41933,1.41967,1.41927,1.41959,41400000.0
2007-06-14 13:06:00,1.4194,1.41977,1.4194,1.41973,24800000.0
2007-06-14 13:07:00,1.41993,1.42004,1.41979,1.41986,31400000.0
2007-06-14 13:08:00,1.42,1.42028,1.42,1.42015,38200000.0
2007-06-14 13:09:00,1.42005,1.42014,1.41995,1.41995,30200000.0
2007-06-14 13:10:00,1.42014,1.42043,1.42014,1.42025,44300000.0
2007-06-14 13:11:00,1.42027,1.42027,1.42002,1.42022,39100000.0
2007-06-14 13:12:00,1.42028,1.42032,1.4199,1.41995,21600000.0
2007-06-14 13:13:00,1.41998,1.42014,1.41997,1.42014,53200000.0
2007-06-14 13:14:00,1.41998,1.42013,1.41978,1.41996,35000000.0
2007-06-14 13:15:00,1.41988,1.42018,1.41974,1.41979,40300000.0
2007-06-14 13:16:00,1.4196,1.41963,1.41942,1.41942,59600000.0
2007-06-14 13:17:00,1.41881,1.4194,1.41881,1.4193,54700001.0
2007-06-14 13:18:00,1.41946,1.41956,1.4194,1.41953,47400000.0
2007-06-14 13:19:00,1.41954,1.41971,1.41948,1.41955,35400000.0
2007-06-14 13:20:00,1.41974,1.42006,1.41953,1.4198,36800000.0
2007-06-14 13:21:00,1.41977,1.41983,1.41948,1.41983,54400000.0
2007-06-14 13:22:00,1.41989,1.41989,1.41975,1.41987,29800000.0
2007-06-14 13:23:00,1.41939,1.42,1.41939,1.41961,39400000.0
2007-06-14 13:24:00,1.41956,1.41982,1.41952,1.41982,45000000.0
2007-06-14 13:25:00,1.41999,1.42009,1.41986,1.41991,27000000.0
2007-06-14 13:26:00,1.41989,1.41991,1.41963,1.41979,23400000.0
2007-06-14 13:27:00,1.42,1.42013,1.41987,1.41987,32800000.0
2007-06-14 13:28:00,1.41971,1.42002,1.41971,1.41979,34000000.0
2007-06-14 13:29:00,1.4202,1.42025,1.41967,1.42023,55800000.0
2007-06-14 13:30:00,1.4202,1.42044,1.42017,1.42017,57100001.0
2007-06-14 13:31:00,1.4201,1.42021,1.4197,1.41991,26200000.0
2007-06-14 13:32:00,1.41991,1.42005,1.4197,1.41997,412600001.0
2007-06-14 13:33:00,1.41989,1.41999,1.41978,1.41997,536200000.0
2007-06-14 13:34:00,1.41997,1.42016,1.41987,1.41996,531800000.0
2007-06-14 13:35:00,1.41995,1.42025,1.41985,1.42021,506700002.0
2007-06-14 13:36:00,1.42025,1.42032,1.42002,1.4201,135000000.0
2007-06-14 13:37:00,1.41977,1.41999,1.41965,1.41981,610000000.0
2007-06-14 13:38:00,1.41965,1.41981,1.41962,1.41974,460500000.0
2007-06-14 13:39:00,1.41963,1.41972,1.41956,1.41962,199700000.0
2007-06-14 13:40:00,1.41956,1.41978,1.4195,1.41956,555700002.0
2007-06-14 13:41:00,1.4195,1.41961,1.41928,1.41941,360000001.0
2007-06-14 13:42:00,1.4194,1.41958,1.41923,1.4195,706000002.0
2007-06-14 13:43:00,1.41963,1.41979,1.41951,1.41954,210000001.0
2007-06-14 13:44:00,1.41955,1.41959,1.41924,1.41955,379400002.0
2007-06-14 13:45:00,1.41958,1.41972,1.41947,1.41958,218300001.0
2007-06-14 13:46:00,1.41964,1.41966,1.41947,1.41951,194400002.0
2007-06-14 13:47:00,1.41962,1.41976,1.41945,1.4195,293300000.0
2007-06-14 13:48:00,1.41955,1.41974,1.41953,1.41963,123800000.0
2007-06-14 13:49:00,1.4196,1.41981,1.4195,1.41964,272700001.0
2007-06-14 13:50:00,1.41954,1.41983,1.41954,1.41958,163600000.0
2007-06-14 13:51:00,1.41955,1.41986,1.41954,1.41963,349100000.0
2007-06-14 13:52:00,1.41952,1.41969,1.41942,1.41959,415400000.0
2007-06-14 13:53:00,1.41945,1.41959,1.41929,1.41952,357700001.0
2007-06-14 13:54:00,1.41947,1.4197,1.41938,1.41954,360700001.0
2007-06-14 13:55:00,1.41938,1.41961,1.41932,1.41952,422700001.0
2007-06-14 13:56:00,1.41935,1.41943,1.4189,1.4193,488200001.0
2007-06-14 13:57:00,1.41952,1.42001,1.4193,1.42,334100001.0
2007-06-14 13:58:00,1.4199,1.41993,1.41952,1.41952,345000002.0
2007-06-14 13:59:00,1.41942,1.41946,1.41903,1.41903,283000000.0
2007-06-14 14:00:00,1.41949,1.42004,1.41946,1.41976,467500001.0
2007-06-14 14:01:00,1.41998,1.42034,1.4199,1.42033,259500001.0
2007-06-14 14:02:00,1.4204,1.42041,1.42013,1.4203,344500001.0
2007-06-14 14:03:00,1.42028,1.4204,1.42004,1.42007,449200002.0
2007-06-14 14:04:00,1.41993,1.42008,1.41984,1.41998,326600000.0
2007-06-14 14:05:00,1.41986,1.42023,1.41977,1.41984,432700001.0
2007-06-14 14:06:00,1.42,1.42032,1.41998,1.42024,480300000.0
2007-06-14 14:07:00,1.4202,1.42026,1.41988,1.41997,472600001.0
2007-06-14 14:08:00,1.41996,1.41996,1.41974,1.41991,270800001.0
2007-06-14 14:09:00,1.4197,1.41979,1.41963,1.41977,346000002.0
2007-06-14 14:10:00,1.4196,1.41974,1.41952,1.41955,194500000.0
2007-06-14 14:11:00,1.41932,1.41961,1.4193,1.41961,221100000.0
2007-06-14 14:12:00,1.41963,1.42005,1.41962,1.41982,464800000.0
2007-06-14 14:13:00,1.41985,1.42017,1.41975,1.41984,416600000.0
2007-06-14 14:14:00,1.41966,1.41998,1.41942,1.41975,469700000.0
2007-06-14 14:15:00,1.41982,1.41985,1.41946,1.41967,308100000.0
2007-06-14 14:16:00,1.41932,1.41945,1.41899,1.41933,101400000.0
2007-06-14 14:17:00,1.41954,1.41963,1.41924,1.41924,171200001.0
2007-06-14 14:18:00,1.4192,1.41934,1.41889,1.41917,225400001.0
2007-06-14 14:19:00,1.41895,1.41917,1.41879,1.4188,398300003.0
2007-06-14 14:20:00,1.41897,1.41942,1.4189,1.41942,262200001.0
2007-06-14 14:21:00,1.41941,1.41954,1.41907,1.41912,447800000.0
2007-06-14 14:22:00,1.41915,1.41946,1.41903,1.41908,454600000.0
2007-06-14 14:23:00,1.41907,1.41917,1.4189,1.41911,497400000.0
2007-06-14 14:24:00,1.41905,1.41957,1.41898,1.41957,429000000.0
2007-06-14 14:25:00,1.41955,1.41967,1.41943,1.41958,365900002.0
2007-06-14 14:26:00,1.41944,1.4197,1.41931,1.41946,418400000.0
2007-06-14 14:27:00,1.41954,1.41971,1.41942,1.41963,251600000.0
2007-06-14 14:28:00,1.41944,1.41975,1.41937,1.41969,506600001.0
2007-06-14 14:29:00,1.4197,1.41984,1.4194,1.4197,575900002.0
2007-06-14 14:30:00,1.41955,1.41956,1.4189,1.41935,585000001.0
2007-06-14 14:31:00,1.41946,1.41953,1.41882,1.41899,531300000.0
2007-06-14 14:32:00,1.41894,1.4191,1.41879,1.41894,274700001.0
2007-06-14 14:33:00,1.41883,1.41905,1.4185,1.41853,244200002.0
2007-06-14 14:34:00,1.41836,1.41848,1.41798,1.41799,173500000.0
2007-06-14 14:35:00,1.41802,1.41851,1.41802,1.4185,246300000.0
2007-06-14 14:36:00,1.41859,1.41894,1.41835,1.41835,246600001.0
2007-06-14 14:37:00,1.41862,1.41884,1.41849,1.41853,279200001.0
2007-06-14 14:38:00,1.41851,1.41851,1.41834,1.41844,187400001.0
2007-06-14 14:39:00,1.41841,1.41856,1.41832,1.41847,166400000.0
2007-06-14 14:40:00,1.41872,1.41933,1.41842,1.41933,286400000.0
2007-06-14 14:41:00,1.41931,1.4194,1.41905,1.41906,294600001.0
2007-06-14 14:42:00,1.41911,1.41953,1.41911,1.41939,112400000.0
2007-06-14 14:43:00,1.41937,1.42005,1.41913,1.41938,131100000.0
2007-06-14 14:44:00,1.41934,1.41934,1.41875,1.41898,402700000.0
2007-06-14 14:45:00,1.41911,1.41911,1.41878,1.41902,372400003.0
2007-06-14 14:46:00,1.41898,1.41899,1.4187,1.41885,387000001.0
2007-06-14 14:47:00,1.41873,1.41887,1.41864,1.41865,315400000.0
2007-06-14 14:48:00,1.41869,1.41892,1.41848,1.4186,447200000.0
2007-06-14 14:49:00,1.4186,1.4186,1.41797,1.41831,151600000.0
2007-06-14 14:50:00,1.41818,1.41867,1.41818,1.41853,293300000.0
2007-06-14 14:51:00,1.41857,1.4187,1.41842,1.41857,179700000.0
2007-06-14 14:52:00,1.41843,1.41881,1.41829,1.41857,336100001.0
2007-06-14 14:53:00,1.41864,1.41871,1.41843,1.41858,360800001.0
2007-06-14 14:54:00,1.41853,1.41853,1.41814,1.41815,180000002.0
2007-06-14 14:55:00,1.41821,1.41853,1.41816,1.41853,260200000.0
2007-06-14 14:56:00,1.41866,1.41868,1.41832,1.41848,462400003.0
2007-06-14 14:57:00,1.41843,1.4187,1.41836,1.41843,404000002.0
2007-06-14 14:58:00,1.41845,1.41853,1.4182,1.41841,321900001.0
2007-06-14 14:59:00,1.41841,1.41855,1.41822,1.41849,251100000.0
2007-06-14 15:00:00,1.4185,1.41866,1.41813,1.41842,646100000.0
2007-06-14 15:01:00,1.41841,1.41879,1.41832,1.41862,285800000.0
2007-06-14 15:02:00,1.41864,1.41897,1.41853,1.41885,562400000.0
2007-06-14 15:03:00,1.41884,1.41916,1.41883,1.4189,426700000.0
2007-06-14 15:04:00,1.41889,1.41907,1.41874,1.41881,496800002.0
2007-06-14 15:05:00,1.41874,1.41887,1.41856,1.41881,447300000.0
2007-06-14 15:06:00,1.41887,1.41897,1.41869,1.41876,248900000.0
2007-06-14 15:07:00,1.41873,1.41912,1.41873,1.41911,301200000.0
2007-06-14 15:08:00,1.41915,1.41949,1.41888,1.41888,428800000.0
2007-06-14 15:09:00,1.41881,1.41924,1.41881,1.41907,549100002.0
2007-06-14 15:10:00,1.419,1.41928,1.41896,1.41914,536600000.0
2007-06-14 15:11:00,1.41913,1.41923,1.41893,1.41893,504100002.0
2007-06-14 15:12:00,1.41894,1.41912,1.41887,1.41894,327400000.0
2007-06-14 15:13:00,1.41902,1.41914,1.41878,1.41878,387300000.0
2007-06-14 15:14:00,1.41873,1.41891,1.41853,1.41888,491900001.0
2007-06-14 15:15:00,1.4188,1.41909,1.4187,1.41909,405400000.0
2007-06-14 15:16:00,1.4191,1.41924,1.41891,1.41892,455800000.0
2007-06-14 15:17:00,1.41898,1.41909,1.41866,1.4187,385000002.0
2007-06-14 15:18:00,1.41858,1.41878,1.41849,1.41859,216700000.0
2007-06-14 15:19:00,1.41856,1.4186,1.41835,1.4184,487200000.0
2007-06-14 15:20:00,1.41846,1.41857,1.41826,1.4184,550000001.0
2007-06-14 15:21:00,1.41841,1.41865,1.41835,1.4185,689100001.0
2007-06-14 15:22:00,1.41845,1.41852,1.41827,1.41844,544800000.0
2007-06-14 15:23:00,1.41841,1.41848,1.41829,1.41832,419300002.0
2007-06-14 15:24:00,1.41858,1.41863,1.41832,1.4185,625200002.0
2007-06-14 15:25:00,1.41852,1.4188,1.4184,1.41854,586000001.0
2007-06-14 15:26:00,1.41863,1.41875,1.41848,1.41855,683100001.0
2007-06-14 15:27:00,1.41847,1.41881,1.41838,1.4186,581600001.0
2007-06-14 15:28:00,1.41869,1.41885,1.4184,1.41877,725400001.0
2007-06-14 15:29:00,1.41865,1.41882,1.41849,1.41857,584200003.0
2007-06-14 15:30:00,1.41861,1.41875,1.41851,1.41868,698900000.0
2007-06-14 15:31:00,1.41881,1.41906,1.41871,1.41891,499900002.0
2007-06-14 15:32:00,1.41905,1.41925,1.41903,1.41925,510600001.0
2007-06-14 15:33:00,1.41937,1.41937,1.41903,1.41916,398900000.0
2007-06-14 15:34:00,1.41933,1.41946,1.4191,1.41923,411000000.0
2007-06-14 15:35:00,1.41909,1.41946,1.41896,1.41922,604400001.0
2007-06-14 15:36:00,1.41938,1.41968,1.41937,1.41954,393900001.0
2007-06-14 15:37:00,1.41963,1.41987,1.41953,1.41961,360400000.0
2007-06-14 15:38:00,1.41964,1.41972,1.41948,1.41959,415700001.0
2007-06-14 15:39:00,1.41971,1.41976,1.41935,1.41944,439900000.0
2007-06-14 15:40:00,1.41939,1.4198,1.41929,1.41965,466500000.0
2007-06-14 15:41:00,1.41969,1.41972,1.4194,1.41972,290500000.0
2007-06-14 15:42:00,1.41982,1.4201,1.41977,1.4201,212500000.0
2007-06-14 15:43:00,1.41984,1.42024,1.41959,1.41963,388500001.0
2007-06-14 15:44:00,1.41956,1.4198,1.4194,1.41944,330000001.0
2007-06-14 15:45:00,1.41959,1.41963,1.41926,1.4195,688800002.0
2007-06-14 15:46:00,1.41934,1.41965,1.4193,1.41959,504600000.0
2007-06-14 15:47:00,1.41967,1.41978,1.41961,1.41975,247000001.0
2007-06-14 15:48:00,1.41994,1.42002,1.41971,1.41994,213800001.0
2007-06-14 15:49:00,1.42,1.42013,1.41971,1.42001,316800000.0
2007-06-14 15:50:00,1.42005,1.42025,1.41997,1.42018,413200002.0
2007-06-14 15:51:00,1.42015,1.42031,1.41997,1.42012,485100001.0
2007-06-14 15:52:00,1.42019,1.42054,1.42018,1.42038,320100000.0
2007-06-14 15:53:00,1.42043,1.42059,1.42015,1.42025,402100000.0
2007-06-14 15:54:00,1.42042,1.4209,1.42042,1.42078,409700001.0
2007-06-14 15:55:00,1.42073,1.42085,1.42055,1.42085,421500001.0
2007-06-14 15:56:00,1.42093,1.42097,1.42044,1.42058,476200003.0
2007-06-14 15:57:00,1.42045,1.42059,1.42028,1.42028,391400002.0
2007-06-14 15:58:00,1.42023,1.42048,1.42016,1.42048,402100001.0
2007-06-14 15:59:00,1.42025,1.42032,1.4198,1.42002,492200000.0
2007-06-14 16:00:00,1.42009,1.42048,1.41992,1.41992,420100000.0
2007-06-14 16:01:00,1.41987,1.42011,1.41976,1.42003,524800000.0
2007-06-14 16:02:00,1.42002,1.42055,1.42002,1.42047,464500000.0
2007-06-14 16:03:00,1.42032,1.42044,1.42006,1.42032,448400002.0
2007-06-14 16:04:00,1.42031,1.42098,1.42021,1.4205,429000000.0
2007-06-14 16:05:00,1.42035,1.42079,1.42021,1.42067,327900000.0
2007-06-14 16:06:00,1.42087,1.42088,1.4202,1.4202,215000001.0
2007-06-14 16:07:00,1.42023,1.42073,1.42018,1.4204,241200000.0
2007-06-14 16:08:00,1.42043,1.42048,1.42021,1.42021,207200000.0
2007-06-14 16:09:00,1.42024,1.42025,1.41998,1.42025,350700001.0
2007-06-14 16:10:00,1.42014,1.42037,1.42005,1.42024,451300002.0
2007-06-14 16:11:00,1.42027,1.42039,1.4201,1.42014,527300003.0
2007-06-14 16:12:00,1.42027,1.42055,1.42016,1.42026,428800000.0
2007-06-14 16:13:00,1.42036,1.42055,1.42009,1.42051,484500001.0
2007-06-14 16:14:00,1.42061,1.42077,1.42047,1.42061,553200001.0
2007-06-14 16:15:00,1.42057,1.4207,1.42036,1.42041,658500002.0
2007-06-14 16:16:00,1.42022,1.42052,1.42019,1.42031,498600000.0
2007-06-14 16:17:00,1.42045,1.42065,1.42027,1.42061,575200002.0
2007-06-14 16:18:00,1.42066,1.42101,1.4204,1.42086,761500005.0
2007-06-14 16:19:00,1.42078,1.42078,1.42045,1.42056,716100003.0
2007-06-14 16:20:00,1.42053,1.42068,1.42029,1.42044,667800002.0
2007-06-14 16:21:00,1.42049,1.42064,1.42036,1.42038,580500002.0
2007-06-14 16:22:00,1.4204,1.42057,1.42028,1.42047,475200000.0
2007-06-14 16:23:00,1.42049,1.42061,1.42023,1.42053,533300000.0
2007-06-14 16:24:00,1.42062,1.42084,1.4204,1.42069,556100001.0
2007-06-14 16:25:00,1.42056,1.4209,1.42051,1.42074,578600002.0
2007-06-14 16:26:00,1.42087,1.42096,1.42069,1.42074,437000001.0
2007-06-14 16:27:00,1.42066,1.42083,1.42047,1.42074,446100001.0
2007-06-14 16:28:00,1.42081,1.42097,1.42062,1.42067,569100001.0
2007-06-14 16:29:00,1.42074,1.4212,1.42069,1.42114,456300001.0
2007-06-14 16:30:00,1.42114,1.42129,1.42093,1.4212,484300003.0
2007-06-14 16:31:00,1.42104,1.42125,1.42077,1.42083,346900000.0
2007-06-14 16:32:00,1.42062,1.42114,1.42062,1.42097,598800000.0
2007-06-14 16:33:00,1.42101,1.42122,1.4208,1.42096,532000002.0
2007-06-14 16:34:00,1.42095,1.42109,1.42082,1.42105,417300001.0
2007-06-14 16:35:00,1.42102,1.42114,1.42096,1.42103,452300001.0
2007-06-14 16:36:00,1.4208,1.42088,1.42054,1.42081,514800000.0
2007-06-14 16:37:00,1.42096,1.4211,1.42072,1.42074,563000001.0
2007-06-14 16:38:00,1.42077,1.42082,1.42042,1.42072,598000002.0
2007-06-14 16:39:00,1.42062,1.42075,1.42045,1.42053,590900003.0
2007-06-14 16:40:00,1.4206,1.42097,1.4206,1.42073,407500001.0
2007-06-14 16:41:00,1.42083,1.4212,1.42077,1.42103,392500002.0
2007-06-14 16:42:00,1.42105,1.4212,1.42091,1.42094,410200000.0
2007-06-14 16:43:00,1.42101,1.42142,1.42101,1.42129,429900001.0
2007-06-14 16:44:00,1.42125,1.4213,1.42097,1.42097,486400001.0
2007-06-14 16:45:00,1.42095,1.42105,1.42074,1.4209,504800001.0
2007-06-14 16:46:00,1.42099,1.42114,1.42077,1.42106,380300001.0
2007-06-14 16:47:00,1.42106,1.42111,1.42084,1.42086,518800001.0
2007-06-14 16:48:00,1.42084,1.4214,1.42084,1.42123,470400001.0
2007-06-14 16:49:00,1.42134,1.42142,1.42118,1.42128,472300001.0
2007-06-14 16:50:00,1.4213,1.42175,1.42117,1.42175,463300003.0
2007-06-14 16:51:00,1.42198,1.42233,1.42198,1.42223,335700000.0
2007-06-14 16:52:00,1.42209,1.42237,1.42167,1.42169,250700000.0
2007-06-14 16:53:00,1.4217,1.42211,1.4217,1.42177,643400006.0
2007-06-14 16:54:00,1.4219,1.42215,1.42184,1.42203,460400000.0
2007-06-14 16:55:00,1.4221,1.42238,1.42197,1.42218,572500000.0
2007-06-14 16:56:00,1.42211,1.42214,1.42171,1.42182,258200001.0
2007-06-14 16:57:00,1.42177,1.422,1.42168,1.42179,472100000.0
2007-06-14 16:58:00,1.42177,1.42205,1.42159,1.42159,576000000.0
2007-06-14 16:59:00,1.4218,1.42213,1.42171,1.42203,491200000.0
2007-06-14 17:00:00,1.42189,1.42224,1.42177,1.42179,897400001.0
2007-06-14 17:01:00,1.42183,1.4219,1.42153,1.42171,479000000.0
2007-06-14 17:02:00,1.42174,1.42177,1.42145,1.42177,345800000.0
2007-06-14 17:03:00,1.4218,1.4218,1.42143,1.42175,473400002.0
2007-06-14 17:04:00,1.42175,1.42186,1.42153,1.42167,447200001.0
2007-06-14 17:05:00,1.4216,1.42172,1.4214,1.42161,503600001.0
2007-06-14 17:06:00,1.42145,1.42164,1.42117,1.42134,378000000.0
2007-06-14 17:07:00,1.42131,1.42135,1.42102,1.42125,295800000.0
2007-06-14 17:08:00,1.42127,1.42145,1.42107,1.42112,533400001.0
2007-06-14 17:09:00,1.42138,1.42139,1.42091,1.42115,625300000.0
2007-06-14 17:10:00,1.42114,1.42114,1.42078,1.42095,418200002.0
2007-06-14 17:11:00,1.42099,1.42127,1.42097,1.42099,512300001.0
2007-06-14 17:12:00,1.42107,1.42126,1.42085,1.42126,418300002.0
2007-06-14 17:13:00,1.42105,1.42121,1.42084,1.42095,293500001.0
2007-06-14 17:14:00,1.42101,1.42133,1.4209,1.42128,529200000.0
2007-06-14 17:15:00,1.42129,1.42166,1.42119,1.42156,548000001.0
2007-06-14 17:16:00,1.42139,1.42158,1.4212,1.42134,427000000.0
2007-06-14 17:17:00,1.42127,1.42142,1.42114,1.42119,371300000.0
2007-06-14 17:18:00,1.42142,1.42156,1.42119,1.42146,633700001.0
2007-06-14 17:19:00,1.4215,1.4217,1.4214,1.42149,310500000.0
2007-06-14 17:20:00,1.42138,1.42168,1.42125,1.42138,404000000.0
2007-06-14 17:21:00,1.42144,1.42165,1.42138,1.42151,441600001.0
2007-06-14 17:22:00,1.42146,1.42148,1.42123,1.42141,496800001.0
2007-06-14 17:23:00,1.42137,1.42157,1.42121,1.42127,511200000.0
2007-06-14 17:24:00,1.42127,1.42157,1.42127,1.42151,520100001.0
2007-06-14 17:25:00,1.42158,1.42181,1.42148,1.42159,395100003.0
2007-06-14 17:26:00,1.42158,1.42185,1.42146,1.42152,494800000.0
2007-06-14 17:27:00,1.42133,1.42181,1.42133,1.42147,536300002.0
2007-06-14 17:28:00,1.42163,1.42194,1.42144,1.42165,573500001.0
2007-06-14 17:29:00,1.42173,1.42198,1.4216,1.42198,703100001.0
2007-06-14 17:30:00,1.42184,1.42201,1.42159,1.42166,570600001.0
2007-06-14 17:31:00,1.42161,1.42182,1.42145,1.42182,646300000.0
2007-06-14 17:32:00,1.4217,1.42188,1.42162,1.42181,484400001.0
2007-06-14 17:33:00,1.42176,1.42188,1.42154,1.42166,531300002.0
2007-06-14 17:34:00,1.42162,1.4217,1.42142,1.42159,384700000.0
2007-06-14 17:35:00,1.4215,1.4217,1.42144,1.42156,382100001.0
2007-06-14 17:36:00,1.42137,1.42158,1.4212,1.42127,538100002.0
2007-06-14 17:37:00,1.42126,1.4215,1.42118,1.42138,350500000.0
2007-06-14 17:38:00,1.42158,1.42168,1.42138,1.42143,394900002.0
2007-06-14 17:39:00,1.42141,1.42148,1.42127,1.42138,488100000.0
2007-06-14 17:40:00,1.42136,1.42138,1.42122,1.42133,370500001.0
2007-06-14 17:41:00,1.42126,1.42136,1.42121,1.42127,470800001.0
2007-06-14 17:42:00,1.42124,1.42157,1.42109,1.42157,332000002.0
2007-06-14 17:43:00,1.4216,1.4216,1.42122,1.42143,400700000.0
2007-06-14 17:44:00,1.4213,1.42144,1.42126,1.42132,410500001.0
2007-06-14 17:45:00,1.42121,1.42161,1.42121,1.42141,601900000.0
2007-06-14 17:46:00,1.42143,1.42157,1.42137,1.42149,487300001.0
2007-06-14 17:47:00,1.42151,1.42177,1.42146,1.42157,457200000.0
2007-06-14 17:48:00,1.42158,1.42173,1.4215,1.42153,481200003.0
2007-06-14 17:49:00,1.42143,1.42154,1.42126,1.42144,359600000.0
2007-06-14 17:50:00,1.42147,1.42152,1.42113,1.42139,538100002.0
2007-06-14 17:51:00,1.42137,1.42174,1.42137,1.42154,506600001.0
2007-06-14 17:52:00,1.42169,1.42204,1.42158,1.4219,597900001.0
2007-06-14 17:53:00,1.42192,1.42212,1.42182,1.42187,474000000.0
2007-06-14 17:54:00,1.42175,1.42175,1.42147,1.42148,477100001.0
2007-06-14 17:55:00,1.42153,1.42194,1.42149,1.42193,408100000.0
2007-06-14 17:56:00,1.42197,1.42197,1.42144,1.42163,423700001.0
2007-06-14 17:57:00,1.42184,1.42207,1.42168,1.42175,582100000.0
2007-06-14 17:58:00,1.42164,1.42175,1.42139,1.42168,626600001.0
2007-06-14 17:59:00,1.42181,1.42198,1.42169,1.42198,235300000.0
2007-06-14 18:00:00,1.42176,1.42194,1.42141,1.42157,694000000.0
2007-06-14 18:01:00,1.42137,1.4216,1.42126,1.42135,757600000.0
2007-06-14 18:02:00,1.42127,1.42148,1.42122,1.42132,501000001.0
2007-06-14 18:03:00,1.42139,1.42158,1.42128,1.42128,380700002.0
2007-06-14 18:04:00,1.42136,1.42146,1.42118,1.42136,529200000.0
2007-06-14 18:05:00,1.42138,1.42148,1.4211,1.42122,556800004.0
2007-06-14 18:06:00,1.42119,1.42138,1.42111,1.42117,364700001.0
2007-06-14 18:07:00,1.42103,1.42127,1.42077,1.42093,477200000.0
2007-06-14 18:08:00,1.42085,1.4209,1.42065,1.42078,458700001.0
2007-06-14 18:09:00,1.42068,1.421,1.42063,1.42087,478400000.0
2007-06-14 18:10:00,1.42112,1.4213,1.42091,1.42106,562600001.0
2007-06-14 18:11:00,1.42106,1.42129,1.42101,1.42119,290600001.0
2007-06-14 18:12:00,1.42118,1.42131,1.42102,1.42123,438700001.0
2007-06-14 18:13:00,1.42128,1.42138,1.42118,1.42133,306600000.0
2007-06-14 18:14:00,1.42132,1.42132,1.42095,1.42119,573000000.0
2007-06-14 18:15:00,1.42101,1.42125,1.42082,1.42082,454300000.0
2007-06-14 18:16:00,1.42094,1.42106,1.42083,1.42102,300800000.0
2007-06-14 18:17:00,1.42094,1.42117,1.42085,1.42089,466100001.0
2007-06-14 18:18:00,1.42089,1.421,1.42068,1.42079,489700002.0
2007-06-14 18:19:00,1.42072,1.42087,1.42066,1.42083,403500000.0
2007-06-14 18:20:00,1.42097,1.42115,1.42089,1.42099,468900002.0
2007-06-14 18:21:00,1.42089,1.42114,1.42089,1.42093,407200001.0
2007-06-14 18:22:00,1.42106,1.42119,1.42091,1.42111,400000000.0
2007-06-14 18:23:00,1.42106,1.4213,1.42097,1.42129,434600001.0
2007-06-14 18:24:00,1.42136,1.42136,1.42119,1.42126,289600002.0
2007-06-14 18:25:00,1.4216,1.42179,1.42159,1.42168,452700001.0
2007-06-14 18:26:00,1.42156,1.42173,1.42153,1.42157,296100001.0
2007-06-14 18:27:00,1.42159,1.42168,1.42148,1.42166,402200001.0
2007-06-14 18:28:00,1.42168,1.42183,1.42151,1.42151,406200001.0
2007-06-14 18:29:00,1.42156,1.42183,1.42147,1.42159,650600001.0
2007-06-14 18:30:00,1.42167,1.42167,1.42142,1.4216,403200000.0
2007-06-14 18:31:00,1.42158,1.42158,1.42128,1.42143,508600000.0
2007-06-14 18:32:00,1.42132,1.42137,1.42118,1.42121,416400002.0
2007-06-14 18:33:00,1.42119,1.42131,1.4211,1.42113,555400001.0
2007-06-14 18:34:00,1.42123,1.42123,1.42102,1.4211,417400000.0
2007-06-14 18:35:00,1.42107,1.42136,1.42104,1.42118,379300000.0
2007-06-14 18:36:00,1.42121,1.42135,1.42115,1.42127,444400001.0
2007-06-14 18:37:00,1.42123,1.42136,1.42111,1.42116,318000001.0
2007-06-14 18:38:00,1.42121,1.42125,1.42106,1.42124,382500000.0
2007-06-14 18:39:00,1.42111,1.42126,1.42109,1.42117,264300000.0
2007-06-14 18:40:00,1.42126,1.42157,1.42123,1.42134,524900000.0
2007-06-14 18:41:00,1.42116,1.42135,1.42113,1.42118,193300001.0
2007-06-14 18:42:00,1.42109,1.42129,1.42104,1.4211,564300001.0
2007-06-14 18:43:00,1.42105,1.42118,1.42093,1.42106,579800001.0
2007-06-14 18:44:00,1.42109,1.42123,1.42098,1.42115,449700001.0
2007-06-14 18:45:00,1.42115,1.42115,1.42093,1.42096,331100000.0
2007-06-14 18:46:00,1.42094,1.42113,1.4208,1.42083,513300003.0
2007-06-14 18:47:00,1.42052,1.42079,1.42049,1.42068,449800001.0
2007-06-14 18:48:00,1.42068,1.42085,1.42055,1.42066,566900003.0
2007-06-14 18:49:00,1.42068,1.4209,1.42065,1.4208,397300002.0
2007-06-14 18:50:00,1.42085,1.42088,1.42065,1.42075,311000000.0
2007-06-14 18:51:00,1.42072,1.42081,1.42062,1.4207,203100000.0
2007-06-14 18:52:00,1.42074,1.42092,1.42067,1.4208,371400001.0
2007-06-14 18:53:00,1.42085,1.42099,1.42062,1.42074,500500000.0
2007-06-14 18:54:00,1.4209,1.42107,1.42073,1.42086,568100001.0
2007-06-14 18:55:00,1.42103,1.4212,1.42082,1.42107,721300005.0
2007-06-14 18:56:00,1.421,1.42111,1.42092,1.42099,566800001.0
2007-06-14 18:57:00,1.42098,1.42119,1.42084,1.42084,707200001.0
2007-06-14 18:58:00,1.42098,1.42113,1.42084,1.421,377500002.0
2007-06-14 18:59:00,1.42102,1.42145,1.42102,1.42139,561900000.0
2007-06-14 19:00:00,1.4215,1.42199,1.4215,1.4219,310000002.0
2007-06-14 19:01:00,1.42185,1.42198,1.42153,1.42164,509700000.0
2007-06-14 19:02:00,1.42166,1.42196,1.42155,1.42158,555700001.0
2007-06-14 19:03:00,1.42151,1.42167,1.42126,1.4215,586900002.0
2007-06-14 19:04:00,1.42156,1.42162,1.42128,1.42149,552200000.0
2007-06-14 19:05:00,1.42136,1.42145,1.42117,1.42128,716500003.0
2007-06-14 19:06:00,1.42134,1.42166,1.42118,1.42166,456400001.0
2007-06-14 19:07:00,1.42164,1.4219,1.42158,1.42175,544800001.0
2007-06-14 19:08:00,1.42159,1.42182,1.42138,1.42144,564100000.0
2007-06-14 19:09:00,1.42166,1.42179,1.42149,1.42153,525700000.0
2007-06-14 19:10:00,1.42136,1.42169,1.42131,1.42163,477800000.0
2007-06-14 19:11:00,1.42168,1.42189,1.42144,1.42165,361400002.0
2007-06-14 19:12:00,1.42169,1.4218,1.42156,1.4218,539800002.0
2007-06-14 19:13:00,1.4217,1.42188,1.42148,1.42166,780400000.0
2007-06-14 19:14:00,1.42161,1.42193,1.42157,1.42168,711100002.0
2007-06-14 19:15:00,1.42155,1.4217,1.4215,1.42155,470200000.0
2007-06-14 19:16:00,1.42155,1.42196,1.42155,1.42172,284200001.0
2007-06-14 19:17:00,1.42163,1.42183,1.42155,1.42177,461900001.0
2007-06-14 19:18:00,1.42189,1.42235,1.42187,1.42219,500700000.0
2007-06-14 19:19:00,1.42205,1.42232,1.42205,1.42205,315300000.0
2007-06-14 19:20:00,1.42222,1.42234,1.42204,1.42226,561400002.0
2007-06-14 19:21:00,1.42232,1.42257,1.42222,1.42234,319400000.0
2007-06-14 19:22:00,1.42232,1.42248,1.42227,1.42235,344100000.0
2007-06-14 19:23:00,1.42242,1.42266,1.42234,1.42244,390900002.0
2007-06-14 19:24:00,1.4223,1.42247,1.42218,1.42223,517300001.0
2007-06-14 19:25:00,1.42221,1.42263,1.4222,1.42251,717300003.0
2007-06-14 19:26:00,1.42262,1.42269,1.42234,1.4225,256700000.0
2007-06-14 19:27:00,1.42248,1.42272,1.42243,1.42253,293600000.0
2007-06-14 19:28:00,1.42255,1.42272,1.42238,1.42253,268000000.0
2007-06-14 19:29:00,1.42256,1.42272,1.42247,1.4225,487500000.0
2007-06-14 19:30:00,1.42251,1.42271,1.42243,1.42249,396500000.0
2007-06-14 19:31:00,1.42241,1.42247,1.42227,1.42233,536200000.0
2007-06-14 19:32:00,1.42236,1.42248,1.42218,1.42228,368900001.0
2007-06-14 19:33:00,1.42235,1.42247,1.42226,1.42226,325100000.0
2007-06-14 19:34:00,1.42227,1.42257,1.42226,1.42242,536900001.0
2007-06-14 19:35:00,1.42237,1.42244,1.4222,1.42237,428500001.0
2007-06-14 19:36:00,1.42231,1.42246,1.42223,1.42231,261700001.0
2007-06-14 19:37:00,1.4223,1.42244,1.42224,1.42238,422100001.0
2007-06-14 19:38:00,1.42227,1.42256,1.42217,1.4222,553100000.0
2007-06-14 19:39:00,1.42222,1.42245,1.42218,1.42224,315500000.0
2007-06-14 19:40:00,1.42224,1.42229,1.42211,1.42219,327900000.0
2007-06-14 19:41:00,1.42217,1.42217,1.42201,1.42204,182200000.0
2007-06-14 19:42:00,1.42215,1.42237,1.42214,1.42228,261200001.0
2007-06-14 19:43:00,1.42229,1.42243,1.42226,1.4223,286000001.0
2007-06-14 19:44:00,1.42233,1.4225,1.42226,1.42233,237400000.0
2007-06-14 19:45:00,1.42238,1.42245,1.42225,1.42226,119100000.0
2007-06-14 19:46:00,1.42231,1.42236,1.42204,1.42224,232600001.0
2007-06-14 19:47:00,1.42222,1.42227,1.42196,1.42216,380200001.0
2007-06-14 19:48:00,1.42224,1.42245,1.42212,1.42239,276000000.0
2007-06-14 19:49:00,1.42237,1.42237,1.42197,1.42219,507500001.0
2007-06-14 19:50:00,1.4222,1.42239,1.42205,1.42234,603400001.0
2007-06-14 19:51:00,1.4223,1.4224,1.42219,1.42222,358700001.0
2007-06-14 19:52:00,1.42215,1.42228,1.42195,1.42209,568800001.0
2007-06-14 19:53:00,1.42219,1.42242,1.42194,1.42211,692800000.0
2007-06-14 19:54:00,1.42217,1.42219,1.42194,1.42211,315800001.0
2007-06-14 19:55:00,1.42214,1.42214,1.42184,1.42191,429100002.0
2007-06-14 19:56:00,1.4219,1.42218,1.42188,1.42196,470000000.0
2007-06-14 19:57:00,1.42196,1.4221,1.42189,1.42196,248400000.0
2007-06-14 19:58:00,1.42193,1.42217,1.42179,1.42197,410200000.0
2007-06-14 19:59:00,1.42197,1.42211,1.42187,1.422,341200000.0
2007-06-14 20:00:00,1.42196,1.42208,1.42176,1.42176,446200003.0
2007-06-14 20:01:00,1.42191,1.42207,1.42182,1.42199,786800001.0
2007-06-14 20:02:00,1.42199,1.42235,1.42188,1.42205,589500002.0
2007-06-14 20:03:00,1.42207,1.42233,1.42197,1.42202,683100001.0
2007-06-14 20:04:00,1.422,1.42216,1.42194,1.42212,404800000.0
2007-06-14 20:05:00,1.42216,1.42234,1.42211,1.42213,345500000.0
2007-06-14 20:06:00,1.42221,1.42238,1.42201,1.42214,588000000.0
2007-06-14 20:07:00,1.42213,1.42225,1.42202,1.42207,446400002.0
2007-06-14 20:08:00,1.42208,1.42223,1.42189,1.42223,676400000.0
2007-06-14 20:09:00,1.42219,1.42219,1.42187,1.42193,593500002.0
2007-06-14 20:10:00,1.42188,1.42195,1.42164,1.42176,722300001.0
2007-06-14 20:11:00,1.42145,1.42165,1.4214,1.42145,707700001.0
2007-06-14 20:12:00,1.42161,1.42173,1.42138,1.42148,617800002.0
2007-06-14 20:13:00,1.42147,1.4216,1.4214,1.42142,443200000.0
2007-06-14 20:14:00,1.42145,1.42165,1.42142,1.42164,378000001.0
2007-06-14 20:15:00,1.42161,1.42171,1.42156,1.42169,427000000.0
2007-06-14 20:16:00,1.42167,1.42174,1.4215,1.42157,231400001.0
2007-06-14 20:17:00,1.42163,1.42182,1.42154,1.42158,313400000.0
2007-06-14 20:18:00,1.42164,1.42168,1.42138,1.42144,640600003.0
2007-06-14 20:19:00,1.42152,1.42152,1.42117,1.42141,285200001.0
2007-06-14 20:20:00,1.42144,1.42144,1.42119,1.42131,374400002.0
2007-06-14 20:21:00,1.42138,1.42138,1.4211,1.4211,32400000.0
2007-06-14 20:22:00,1.42115,1.42125,1.42099,1.42125,222000001.0
2007-06-14 20:23:00,1.4213,1.42145,1.42116,1.42131,395200003.0
2007-06-14 20:24:00,1.42116,1.42123,1.42067,1.42091,268000001.0
2007-06-14 20:25:00,1.42089,1.42119,1.42059,1.42082,265800001.0
2007-06-14 20:26:00,1.42126,1.42145,1.42114,1.4213,416000001.0
2007-06-14 20:27:00,1.42136,1.42151,1.42124,1.42133,486200000.0
2007-06-14 20:28:00,1.42136,1.42162,1.42107,1.42107,261200001.0
2007-06-14 20:29:00,1.4211,1.42134,1.42109,1.42114,545200002.0
2007-06-14 20:30:00,1.42107,1.42137,1.42105,1.42111,242900002.0
2007-06-14 20:31:00,1.42109,1.42122,1.42107,1.42122,236600000.0
2007-06-14 20:32:00,1.42122,1.42136,1.42109,1.42127,130000000.0
2007-06-14 20:33:00,1.42133,1.42155,1.42124,1.42138,300000000.0
2007-06-14 20:34:00,1.42139,1.42139,1.42115,1.42125,402700001.0
2007-06-14 20:35:00,1.42127,1.42154,1.42127,1.4213,264400000.0
2007-06-14 20:36:00,1.42133,1.42172,1.42133,1.42172,434200001.0
2007-06-14 20:37:00,1.42178,1.4221,1.4216,1.42187,318900000.0
2007-06-14 20:38:00,1.42176,1.42197,1.42174,1.42176,249000000.0
2007-06-14 20:39:00,1.42174,1.42189,1.42149,1.42155,437600001.0
2007-06-14 20:40:00,1.42153,1.4218,1.42146,1.42165,284700001.0
2007-06-14 20:41:00,1.42164,1.42176,1.42142,1.42151,463000001.0
2007-06-14 20:42:00,1.42143,1.42151,1.42116,1.42132,214400000.0
2007-06-14 20:43:00,1.42132,1.42132,1.42112,1.42117,205800002.0
2007-06-14 20:44:00,1.42115,1.4213,1.42095,1.4212,259100001.0
2007-06-14 20:45:00,1.421,1.4211,1.42093,1.42099,517200000.0
2007-06-14 20:46:00,1.42084,1.42095,1.42061,1.4209,239300000.0
2007-06-14 20:47:00,1.4209,1.42107,1.42082,1.42089,324600002.0
2007-06-14 20:48:00,1.42072,1.42083,1.42067,1.42067,370800000.0
2007-06-14 20:49:00,1.42076,1.42102,1.42072,1.42102,406500001.0
2007-06-14 20:50:00,1.42092,1.42101,1.4208,1.42086,227200000.0
2007-06-14 20:51:00,1.42072,1.4209,1.42065,1.4208,228600001.0
2007-06-14 20:52:00,1.42093,1.42098,1.42078,1.42095,210500001.0
2007-06-14 20:53:00,1.42095,1.42108,1.42086,1.42103,213100000.0
2007-06-14 20:54:00,1.42121,1.4214,1.42116,1.42139,104500000.0
2007-06-14 20:55:00,1.42139,1.42149,1.42131,1.42136,329600002.0
2007-06-14 20:56:00,1.42141,1.42155,1.42136,1.4215,120900000.0
2007-06-14 20:57:00,1.42145,1.42145,1.42113,1.42124,414900003.0
2007-06-14 20:58:00,1.42136,1.4215,1.42115,1.42121,270700001.0
2007-06-14 20:59:00,1.42144,1.42156,1.42143,1.42145,112900000.0
2007-06-14 21:00:00,1.42126,1.42147,1.42107,1.42118,272600000.0
2007-06-14 21:01:00,1.42119,1.42124,1.42103,1.42121,210400000.0
2007-06-14 21:02:00,1.42129,1.42129,1.42111,1.42115,100100000.0
2007-06-14 21:03:00,1.42105,1.4214,1.42102,1.4214,25400000.0
2007-06-14 21:04:00,1.42133,1.42152,1.42123,1.42145,331800000.0
2007-06-14 21:05:00,1.42139,1.42173,1.42127,1.42127,474700000.0
2007-06-14 21:06:00,1.42121,1.42148,1.42118,1.42118,197800000.0
2007-06-14 21:07:00,1.42116,1.42131,1.42115,1.42115,208500000.0
2007-06-14 21:08:00,1.42117,1.42146,1.42114,1.42118,239800002.0
2007-06-14 21:09:00,1.42111,1.42122,1.42104,1.42107,43600000.0
2007-06-14 21:10:00,1.42108,1.42131,1.42098,1.42106,260600000.0
2007-06-14 21:11:00,1.42131,1.42141,1.42116,1.42118,21400000.0
2007-06-14 21:12:00,1.42133,1.42136,1.42119,1.42125,234600001.0
2007-06-14 21:13:00,1.42131,1.4214,1.42126,1.42136,218100000.0
2007-06-14 21:14:00,1.42146,1.42157,1.42138,1.42155,233400000.0
2007-06-14 21:15:00,1.42149,1.42166,1.42145,1.42166,317100001.0
2007-06-14 21:16:00,1.42173,1.42176,1.42161,1.42166,151400000.0
2007-06-14 21:17:00,1.42164,1.4218,1.42155,1.42168,286700000.0
2007-06-14 21:18:00,1.42165,1.42165,1.42132,1.42143,166100000.0
2007-06-14 21:19:00,1.42148,1.42173,1.42148,1.42171,143400000.0
2007-06-14 21:20:00,1.42166,1.42166,1.4215,1.4215,51300000.0
2007-06-14 21:21:00,1.42152,1.42175,1.4215,1.4215,120300000.0
2007-06-14 21:22:00,1.42139,1.42145,1.42134,1.42137,214000000.0
2007-06-14 21:23:00,1.42085,1.42114,1.42073,1.42073,67400000.0
2007-06-14 21:24:00,1.42139,1.42162,1.42135,1.42137,129100000.0
2007-06-14 21:25:00,1.42144,1.42145,1.42125,1.42134,244000000.0
2007-06-14 21:26:00,1.42129,1.42146,1.42127,1.42134,263600000.0
2007-06-14 21:27:00,1.42132,1.42136,1.42125,1.42126,174000000.0
2007-06-14 21:28:00,1.42126,1.42143,1.42121,1.42129,133700000.0
2007-06-14 21:29:00,1.42123,1.42142,1.42118,1.42118,240800000.0
2007-06-14 21:30:00,1.42135,1.42152,1.42132,1.42142,93600000.0
2007-06-14 21:31:00,1.42142,1.42157,1.4213,1.42142,426900002.0
2007-06-14 21:32:00,1.42144,1.42158,1.42139,1.42151,332900000.0
2007-06-14 21:33:00,1.42158,1.42162,1.42142,1.4215,304300001.0
2007-06-14 21:34:00,1.42153,1.42153,1.42135,1.42137,209600000.0
2007-06-14 21:35:00,1.42133,1.42168,1.42121,1.42145,310300001.0
2007-06-14 21:36:00,1.42153,1.4216,1.4214,1.42142,285500003.0
2007-06-14 21:37:00,1.42155,1.42178,1.42147,1.42152,272500000.0
2007-06-14 21:38:00,1.42145,1.42155,1.42135,1.42151,296300000.0
2007-06-14 21:39:00,1.42138,1.4216,1.42135,1.42145,316700000.0
2007-06-14 21:40:00,1.42157,1.42171,1.42148,1.42148,175400000.0
2007-06-14 21:41:00,1.42152,1.42185,1.42152,1.42155,225300000.0
2007-06-14 21:42:00,1.42152,1.42177,1.42144,1.42151,196700000.0
2007-06-14 21:43:00,1.42163,1.42177,1.42157,1.42172,195300000.0
2007-06-14 21:44:00,1.42177,1.42181,1.42164,1.42174,159700000.0
2007-06-14 21:45:00,1.42174,1.42198,1.42165,1.42184,348900000.0
2007-06-14 21:46:00,1.42174,1.42198,1.4216,1.42174,359900001.0
2007-06-14 21:47:00,1.42168,1.42189,1.42157,1.42157,262500000.0
2007-06-14 21:48:00,1.42156,1.4217,1.42149,1.42162,417700001.0
2007-06-14 21:49:00,1.42174,1.42189,1.42165,1.42166,266500001.0
2007-06-14 21:50:00,1.42152,1.42183,1.42137,1.42154,426600001.0
2007-06-14 21:51:00,1.42163,1.42175,1.42153,1.42155,512400000.0
2007-06-14 21:52:00,1.42155,1.42175,1.42137,1.42159,316500001.0
2007-06-14 21:53:00,1.4216,1.42176,1.42154,1.42176,99000000.0
2007-06-14 21:54:00,1.4216,1.42182,1.42158,1.42162,404400000.0
2007-06-14 21:55:00,1.42161,1.42171,1.42159,1.4217,196000000.0
2007-06-14 21:56:00,1.42182,1.42194,1.42152,1.42152,34600000.0
2007-06-14 21:57:00,1.42147,1.42172,1.4214,1.4216,343600001.0
2007-06-14 21:58:00,1.42169,1.42195,1.42168,1.42184,128400000.0
2007-06-14 21:59:00,1.4217,1.42175,1.42162,1.42175,245000000.0
2007-06-14 22:00:00,1.42172,1.42187,1.42169,1.42187,122100000.0
2007-06-14 22:01:00,1.42163,1.42205,1.42163,1.42205,140100000.0
2007-06-14 22:02:00,1.42191,1.42196,1.42174,1.42192,152400000.0
2007-06-14 22:03:00,1.42189,1.42216,1.42187,1.422,99900000.0
2007-06-14 22:04:00,1.42195,1.42212,1.42185,1.42198,222600001.0
2007-06-14 22:05:00,1.42197,1.42233,1.42192,1.42208,197600000.0
2007-06-14 22:06:00,1.4219,1.42215,1.4219,1.42205,121600001.0
2007-06-14 22:07:00,1.4221,1.4221,1.42183,1.42188,173400000.0
2007-06-14 22:08:00,1.4219,1.42205,1.4219,1.422,176300000.0
2007-06-14 22:09:00,1.422,1.42215,1.4218,1.4218,277900002.0
2007-06-14 22:10:00,1.42177,1.42216,1.42169,1.42201,175000000.0
2007-06-14 22:11:00,1.4221,1.42214,1.42183,1.4219,260900000.0
2007-06-14 22:12:00,1.42206,1.42218,1.42194,1.42213,232100000.0
2007-06-14 22:13:00,1.42203,1.4222,1.42192,1.42194,169500000.0
2007-06-14 22:14:00,1.42192,1.42214,1.42183,1.42187,147600000.0
2007-06-14 22:15:00,1.42186,1.42207,1.4218,1.42186,98700000.0
2007-06-14 22:16:00,1.42183,1.42196,1.42175,1.42186,91000001.0
2007-06-14 22:17:00,1.42177,1.422,1.42172,1.422,276400000.0
2007-06-14 22:18:00,1.422,1.4222,1.42186,1.42192,123800000.0
2007-06-14 22:19:00,1.4219,1.42223,1.42188,1.42196,186200000.0
2007-06-14 22:20:00,1.42205,1.42223,1.42196,1.42207,194100000.0
2007-06-14 22:21:00,1.42203,1.42204,1.4218,1.42185,143700000.0
2007-06-14 22:22:00,1.42157,1.42177,1.42127,1.42147,219500002.0
2007-06-14 22:23:00,1.42182,1.42195,1.42177,1.42179,175400001.0
2007-06-14 22:24:00,1.42185,1.42212,1.42177,1.42179,335000000.0
2007-06-14 22:25:00,1.42175,1.42205,1.42172,1.42184,226400001.0
2007-06-14 22:26:00,1.42182,1.42207,1.42168,1.42182,245400000.0
2007-06-14 22:27:00,1.42176,1.42184,1.42162,1.42167,140000000.0
2007-06-14 22:28:00,1.42165,1.42223,1.42165,1.42183,76600000.0
2007-06-14 22:29:00,1.42179,1.42207,1.42177,1.42187,238400000.0
2007-06-14 22:30:00,1.42189,1.42212,1.42171,1.42182,251200000.0
2007-06-14 22:31:00,1.42191,1.42215,1.42178,1.42188,227300000.0
2007-06-14 22:32:00,1.42186,1.42202,1.42161,1.42195,172200001.0
2007-06-14 22:33:00,1.42179,1.42179,1.42152,1.42152,121200001.0
2007-06-14 22:34:00,1.42151,1.4218,1.42144,1.4218,256500000.0
2007-06-14 22:35:00,1.42165,1.42175,1.4216,1.42164,156100000.0
2007-06-14 22:36:00,1.42143,1.42143,1.42118,1.42123,119600000.0
2007-06-14 22:37:00,1.42125,1.42134,1.42121,1.42133,241700001.0
2007-06-14 22:38:00,1.42138,1.4217,1.42119,1.42131,330900001.0
2007-06-14 22:39:00,1.42154,1.42177,1.42149,1.42168,269300000.0
2007-06-14 22:40:00,1.42155,1.42202,1.42155,1.42158,347900002.0
2007-06-14 22:41:00,1.42182,1.42209,1.42171,1.42209,278200001.0
2007-06-14 22:42:00,1.42201,1.42209,1.42171,1.42207,173300000.0
2007-06-14 22:43:00,1.42212,1.42213,1.42196,1.42201,197200001.0
2007-06-14 22:44:00,1.42191,1.42201,1.42191,1.42196,212800000.0
2007-06-14 22:45:00,1.42201,1.42204,1.42191,1.42196,257600002.0
2007-06-14 22:46:00,1.42199,1.42232,1.42199,1.42204,119000000.0
2007-06-14 22:47:00,1.42177,1.42194,1.42176,1.42182,109200000.0
2007-06-14 22:48:00,1.42169,1.42183,1.42167,1.42183,128300001.0
2007-06-14 22:49:00,1.42173,1.42173,1.42141,1.42161,222000000.0
2007-06-14 22:50:00,1.42161,1.42205,1.42161,1.4217,198700000.0
2007-06-14 22:51:00,1.42177,1.42207,1.42174,1.42187,380900001.0
2007-06-14 22:52:00,1.42161,1.42194,1.42157,1.42162,312900000.0
2007-06-14 22:53:00,1.42178,1.42186,1.42169,1.42186,197200000.0
2007-06-14 22:54:00,1.42182,1.42196,1.42179,1.42196,183200001.0
2007-06-14 22:55:00,1.42198,1.42198,1.4219,1.42195,244800002.0
2007-06-14 22:56:00,1.42193,1.42214,1.42171,1.42172,187400000.0
2007-06-14 22:57:00,1.42206,1.42221,1.42191,1.42205,23700000.0
2007-06-14 22:58:00,1.42218,1.42218,1.42186,1.42198,27400000.0
2007-06-14 22:59:00,1.42203,1.42203,1.4214,1.4214,41000000.0
2007-06-14 23:00:00,1.42107,1.42149,1.42107,1.42125,97300000.0
2007-06-14 23:01:00,1.4215,1.42162,1.4212,1.4212,42600000.0
2007-06-14 23:02:00,1.42121,1.42182,1.42121,1.42134,41300000.0
2007-06-14 23:03:00,1.42162,1.42186,1.42161,1.42174,33900000.0
2007-06-14 23:04:00,1.42184,1.42184,1.42117,1.4215,39800000.0
2007-06-14 23:05:00,1.42125,1.42158,1.42125,1.42134,33800000.0
2007-06-14 23:06:00,1.42158,1.42183,1.42148,1.42158,89500000.0
2007-06-14 23:07:00,1.42168,1.42186,1.42142,1.42142,35800000.0
2007-06-14 23:08:00,1.42138,1.42142,1.42135,1.42135,18400000.0
2007-06-14 23:09:00,1.42158,1.42185,1.42156,1.42174,56400000.0
2007-06-14 23:10:00,1.42134,1.42191,1.42126,1.42191,54200000.0
2007-06-14 23:11:00,1.42203,1.42223,1.42198,1.42203,59200000.0
2007-06-14 23:12:00,1.42229,1.42229,1.42184,1.42186,65200000.0
2007-06-14 23:13:00,1.42178,1.42191,1.42176,1.42176,58300000.0
2007-06-14 23:14:00,1.42194,1.42239,1.42188,1.42239,37400000.0
2007-06-14 23:15:00,1.42246,1.42246,1.42186,1.42186,30800000.0
2007-06-14 23:16:00,1.42198,1.42198,1.42183,1.42187,57800001.0
2007-06-14 23:17:00,1.42209,1.42224,1.42205,1.42207,70400000.0
2007-06-14 23:18:00,1.42216,1.42229,1.42201,1.42201,62300000.0
2007-06-14 23:19:00,1.42231,1.42237,1.4221,1.4221,43800000.0
2007-06-14 23:20:00,1.42182,1.4221,1.4217,1.4217,101800002.0
2007-06-14 23:21:00,1.42228,1.42246,1.42228,1.42246,32000000.0
2007-06-14 23:22:00,1.42251,1.42267,1.42218,1.42243,128400000.0
2007-06-14 23:23:00,1.42255,1.42274,1.42204,1.42264,190300002.0
2007-06-14 23:24:00,1.42237,1.42245,1.42215,1.42215,65600000.0
2007-06-14 23:25:00,1.42224,1.42231,1.42217,1.4222,52700000.0
2007-06-14 23:26:00,1.42216,1.42229,1.422,1.42213,56900000.0
2007-06-14 23:27:00,1.42207,1.42212,1.42196,1.42211,40900000.0
2007-06-14 23:28:00,1.42213,1.42216,1.42183,1.42201,35000000.0
2007-06-14 23:29:00,1.42212,1.42212,1.42156,1.42156,101600000.0
2007-06-14 23:30:00,1.42191,1.42192,1.42145,1.42148,113100002.0
2007-06-14 23:31:00,1.42159,1.42169,1.42159,1.42164,64700000.0
2007-06-14 23:32:00,1.42157,1.42169,1.42151,1.42161,67900000.0
2007-06-14 23:33:00,1.42153,1.42158,1.4213,1.42158,111100000.0
2007-06-14 23:34:00,1.4217,1.4219,1.42126,1.42136,167900001.0
2007-06-14 23:35:00,1.42119,1.42126,1.42107,1.42124,131300000.0
2007-06-14 23:36:00,1.42134,1.42145,1.42134,1.42143,33600001.0
2007-06-14 23:37:00,1.42177,1.42177,1.42117,1.42132,49800000.0
2007-06-14 23:38:00,1.4213,1.42136,1.42123,1.42123,59800001.0
2007-06-14 23:39:00,1.42137,1.4217,1.42137,1.42164,166400001.0
2007-06-14 23:40:00,1.42167,1.42176,1.42164,1.42169,42200000.0
2007-06-14 23:41:00,1.42169,1.4218,1.42158,1.42161,97400000.0
2007-06-14 23:42:00,1.42164,1.42172,1.42159,1.42164,51000000.0
2007-06-14 23:43:00,1.42164,1.42182,1.42153,1.42171,95200002.0
2007-06-14 23:44:00,1.42145,1.42145,1.42108,1.42111,97000000.0
2007-06-14 23:45:00,1.42148,1.42148,1.42129,1.42133,86500000.0
2007-06-14 23:46:00,1.4213,1.42145,1.42122,1.42122,57000000.0
2007-06-14 23:47:00,1.42119,1.42124,1.42116,1.42116,53400000.0
2007-06-14 23:48:00,1.42126,1.42159,1.42117,1.42139,48500000.0
2007-06-14 23:49:00,1.42147,1.42147,1.42086,1.4209,84800000.0
2007-06-14 23:50:00,1.42115,1.42124,1.42093,1.42116,39400001.0
2007-06-14 23:51:00,1.42141,1.42147,1.42114,1.42114,55800000.0
2007-06-14 23:52:00,1.42114,1.42139,1.42114,1.42137,184200000.0
2007-06-14 23:53:00,1.42127,1.42156,1.42102,1.42102,124400000.0
2007-06-14 23:54:00,1.42124,1.42124,1.42033,1.42043,210700000.0
2007-06-14 23:55:00,1.42066,1.42072,1.42059,1.42066,138700000.0
2007-06-14 23:56:00,1.42046,1.42077,1.42041,1.42077,97300000.0
2007-06-14 23:57:00,1.4207,1.42115,1.42065,1.42076,124600000.0
2007-06-14 23:58:00,1.4208,1.42105,1.42066,1.42079,161000001.0
2007-06-14 23:59:00,1.42084,1.42105,1.42083,1.42103,62600000.0
2007-06-15 00:00:00,1.42113,1.42145,1.42112,1.4213,114800000.0
2007-06-15 00:01:00,1.4212,1.42236,1.4212,1.42166,220400000.0
2007-06-15 00:02:00,1.42161,1.42167,1.42123,1.4215,184500000.0
2007-06-15 00:03:00,1.42183,1.42204,1.42178,1.42188,264200003.0
2007-06-15 00:04:00,1.4217,1.42194,1.42166,1.42191,162900000.0
2007-06-15 00:05:00,1.42172,1.42209,1.42159,1.42179,23000000.0
2007-06-15 00:06:00,1.42188,1.42193,1.42169,1.42179,54400000.0
2007-06-15 00:07:00,1.42183,1.42226,1.42175,1.42226,107000001.0
2007-06-15 00:08:00,1.42233,1.42243,1.42233,1.42243,56400000.0
2007-06-15 00:09:00,1.42226,1.42255,1.42223,1.42248,109500000.0
2007-06-15 00:10:00,1.42235,1.42235,1.42187,1.42224,33000000.0
2007-06-15 00:11:00,1.42253,1.42268,1.42238,1.42258,18400000.0
2007-06-15 00:12:00,1.42223,1.42238,1.42223,1.42226,30000000.0
2007-06-15 00:13:00,1.42223,1.4224,1.42223,1.4224,64000000.0
2007-06-15 00:14:00,1.42265,1.42265,1.42215,1.42222,34500000.0
2007-06-15 00:15:00,1.42224,1.42235,1.42209,1.42217,20800000.0
2007-06-15 00:16:00,1.42222,1.42237,1.42222,1.4223,36200001.0
2007-06-15 00:17:00,1.42247,1.42254,1.42242,1.42245,103300001.0
2007-06-15 00:18:00,1.42253,1.4226,1.42244,1.42244,54600000.0
2007-06-15 00:19:00,1.42248,1.42263,1.42206,1.42208,118600000.0
2007-06-15 00:20:00,1.42207,1.42208,1.42193,1.42195,66600000.0
2007-06-15 00:21:00,1.42215,1.42237,1.42206,1.42226,25400000.0
2007-06-15 00:22:00,1.42225,1.42235,1.42193,1.42219,28700000.0
2007-06-15 00:23:00,1.42227,1.42232,1.42189,1.42209,47000000.0
2007-06-15 00:24:00,1.42201,1.42201,1.4214,1.4214,80200000.0
2007-06-15 00:25:00,1.42123,1.4215,1.42099,1.42106,28800000.0
2007-06-15 00:26:00,1.42108,1.42124,1.42108,1.42111,43300000.0
2007-06-15 00:27:00,1.42134,1.42165,1.42134,1.42145,26500000.0
2007-06-15 00:28:00,1.42156,1.42164,1.42132,1.42132,32900000.0
2007-06-15 00:29:00,1.42127,1.42127,1.421,1.4211,85900000.0
2007-06-15 00:30:00,1.42096,1.4211,1.42087,1.42087,98500000.0
2007-06-15 00:31:00,1.42092,1.421,1.4209,1.4209,45300000.0
2007-06-15 00:32:00,1.42087,1.42087,1.42067,1.42077,81200000.0
2007-06-15 00:33:00,1.42074,1.42086,1.42071,1.42078,141200001.0
2007-06-15 00:34:00,1.42096,1.42122,1.4208,1.42116,37800000.0
2007-06-15 00:35:00,1.42087,1.42106,1.42087,1.42101,69800001.0
2007-06-15 00:36:00,1.42098,1.42098,1.42076,1.42078,82800000.0
2007-06-15 00:37:00,1.42072,1.42095,1.4207,1.42095,71800000.0
2007-06-15 00:38:00,1.42099,1.42103,1.42096,1.42096,30500000.0
2007-06-15 00:39:00,1.42116,1.42116,1.4206,1.42066,61000000.0
2007-06-15 00:40:00,1.42088,1.42112,1.42048,1.42093,37600000.0
2007-06-15 00:41:00,1.4208,1.42085,1.42039,1.42085,38300000.0
2007-06-15 00:42:00,1.42109,1.42122,1.42071,1.42118,42400000.0
2007-06-15 00:43:00,1.42125,1.42131,1.42099,1.42126,66500001.0
2007-06-15 00:44:00,1.42131,1.42141,1.42101,1.42101,31200000.0
2007-06-15 00:45:00,1.42131,1.42141,1.42096,1.42121,32500000.0
2007-06-15 00:46:00,1.42115,1.42125,1.42085,1.42085,56000001.0
2007-06-15 00:47:00,1.42113,1.42133,1.42091,1.4212,40000000.0
2007-06-15 00:48:00,1.42095,1.42096,1.42091,1.42091,33900000.0
2007-06-15 00:49:00,1.42137,1.42143,1.42101,1.42101,29400000.0
2007-06-15 00:50:00,1.42144,1.42144,1.42102,1.42131,52900000.0
2007-06-15 00:51:00,1.42102,1.42137,1.42101,1.42137,55300000.0
2007-06-15 00:52:00,1.4213,1.4213,1.42074,1.42082,102100000.0
2007-06-15 00:53:00,1.42088,1.42092,1.42079,1.42091,55000000.0
2007-06-15 00:54:00,1.42087,1.42098,1.42085,1.4209,51400000.0
2007-06-15 00:55:00,1.42091,1.42125,1.42069,1.42084,50100000.0
2007-06-15 00:56:00,1.42083,1.4209,1.4208,1.42088,50800000.0
2007-06-15 00:57:00,1.42088,1.42092,1.4208,1.4209,47200000.0
2007-06-15 00:58:00,1.42088,1.42092,1.42079,1.42091,40300000.0
2007-06-15 00:59:00,1.42088,1.4209,1.42072,1.42078,137400000.0
2007-06-15 01:00:00,1.42076,1.42081,1.42065,1.42065,49800000.0
2007-06-15 01:01:00,1.42077,1.4209,1.42077,1.4208,69800000.0
2007-06-15 01:02:00,1.42082,1.42083,1.4208,1.42082,41200000.0
2007-06-15 01:03:00,1.4208,1.42085,1.42077,1.4208,57700000.0
2007-06-15 01:04:00,1.42089,1.42119,1.42077,1.42097,23400000.0
2007-06-15 01:05:00,1.4208,1.4211,1.4208,1.42102,69400000.0
2007-06-15 01:06:00,1.42095,1.42115,1.4208,1.42112,29100000.0
2007-06-15 01:07:00,1.4208,1.42087,1.42077,1.42078,53600000.0
2007-06-15 01:08:00,1.42085,1.42097,1.42067,1.42083,51200000.0
2007-06-15 01:09:00,1.42127,1.42127,1.42082,1.42118,93900000.0
2007-06-15 01:10:00,1.42064,1.42103,1.42051,1.42084,95300000.0
2007-06-15 01:11:00,1.42122,1.42133,1.42105,1.42122,99200000.0
2007-06-15 01:12:00,1.42104,1.42116,1.42045,1.42059,212200000.0
2007-06-15 01:13:00,1.42054,1.42072,1.42048,1.42067,169200000.0
2007-06-15 01:14:00,1.42083,1.42099,1.4207,1.42073,37600000.0
2007-06-15 01:15:00,1.42088,1.42107,1.42063,1.42107,28600000.0
2007-06-15 01:16:00,1.42114,1.42114,1.42105,1.42111,35200000.0
2007-06-15 01:17:00,1.42115,1.42123,1.42115,1.4212,35100000.0
2007-06-15 01:18:00,1.42111,1.42128,1.42111,1.42113,50200001.0
2007-06-15 01:19:00,1.42111,1.42114,1.42101,1.42101,52500000.0
2007-06-15 01:20:00,1.42107,1.42119,1.421,1.42119,37200000.0
2007-06-15 01:21:00,1.42118,1.42129,1.42115,1.42122,47000000.0
2007-06-15 01:22:00,1.42125,1.42137,1.42124,1.42128,95300001.0
2007-06-15 01:23:00,1.42157,1.42169,1.42148,1.42158,35800001.0
2007-06-15 01:24:00,1.42133,1.42167,1.42123,1.42163,93400000.0
2007-06-15 01:25:00,1.42153,1.42159,1.42141,1.42157,78200000.0
2007-06-15 01:26:00,1.42118,1.4212,1.42104,1.4212,216900001.0
2007-06-15 01:27:00,1.42146,1.42146,1.42103,1.42114,47000000.0
2007-06-15 01:28:00,1.42088,1.42104,1.42078,1.4209,45800000.0
2007-06-15 01:29:00,1.42113,1.42122,1.421,1.42122,32800000.0
2007-06-15 01:30:00,1.42105,1.4211,1.42082,1.4211,45900000.0
2007-06-15 01:31:00,1.42088,1.421,1.42085,1.42092,44600000.0
2007-06-15 01:32:00,1.42095,1.42109,1.42092,1.42104,40600000.0
2007-06-15 01:33:00,1.42106,1.42106,1.42047,1.4206,68200000.0
2007-06-15 01:34:00,1.42068,1.4211,1.42065,1.42106,87000000.0
2007-06-15 01:35:00,1.42127,1.42136,1.4211,1.42116,34400001.0
2007-06-15 01:36:00,1.42122,1.42153,1.42122,1.42147,39800000.0
2007-06-15 01:37:00,1.4217,1.4217,1.4216,1.4216,89300000.0
2007-06-15 01:38:00,1.42152,1.42152,1.42122,1.42129,89300000.0
2007-06-15 01:39:00,1.4215,1.42159,1.42132,1.42147,42200000.0
2007-06-15 01:40:00,1.42132,1.42155,1.42126,1.42138,49200000.0
2007-06-15 01:41:00,1.42128,1.42159,1.42094,1.42136,23000000.0
2007-06-15 01:42:00,1.42118,1.4215,1.42089,1.42125,203800001.0
2007-06-15 01:43:00,1.42145,1.42157,1.42129,1.42142,40000000.0
2007-06-15 01:44:00,1.42122,1.42135,1.42103,1.42122,222600001.0
2007-06-15 01:45:00,1.4212,1.42134,1.42104,1.42132,169500000.0
2007-06-15 01:46:00,1.42138,1.42138,1.421,1.42116,53500001.0
2007-06-15 01:47:00,1.42109,1.42109,1.42081,1.42081,70700000.0
2007-06-15 01:48:00,1.42077,1.42077,1.42069,1.42069,34500000.0
2007-06-15 01:49:00,1.42069,1.42102,1.42065,1.42067,107000000.0
2007-06-15 01:50:00,1.42077,1.42114,1.42074,1.42095,199100000.0
2007-06-15 01:51:00,1.42108,1.42108,1.42101,1.42103,47600000.0
2007-06-15 01:52:00,1.42109,1.4212,1.42079,1.42117,180800000.0
2007-06-15 01:53:00,1.42119,1.42122,1.42085,1.42117,107400001.0
2007-06-15 01:54:00,1.421,1.421,1.42079,1.42091,69900000.0
2007-06-15 01:55:00,1.42093,1.42097,1.42078,1.42078,68400000.0
2007-06-15 01:56:00,1.42093,1.42093,1.42074,1.42081,78400000.0
2007-06-15 01:57:00,1.42072,1.42081,1.42028,1.42028,85800000.0
2007-06-15 01:58:00,1.42035,1.42052,1.4203,1.42052,77200000.0
2007-06-15 01:59:00,1.42067,1.4209,1.42052,1.42073,23800000.0
2007-06-15 02:00:00,1.42108,1.42136,1.42108,1.42136,55200000.0
2007-06-15 02:01:00,1.4212,1.42158,1.42116,1.42158,23600000.0
2007-06-15 02:02:00,1.42168,1.42178,1.42158,1.42165,44200001.0
2007-06-15 02:03:00,1.42159,1.42178,1.4215,1.42163,47000001.0
2007-06-15 02:04:00,1.42146,1.42176,1.42146,1.42153,29400000.0
2007-06-15 02:05:00,1.42146,1.42146,1.42112,1.42112,44100000.0
2007-06-15 02:06:00,1.42096,1.42134,1.42096,1.42111,39600000.0
2007-06-15 02:07:00,1.42093,1.4212,1.42093,1.42112,37800000.0
2007-06-15 02:08:00,1.42088,1.42108,1.42088,1.42108,35200000.0
2007-06-15 02:09:00,1.42113,1.42113,1.42067,1.42103,34700000.0
2007-06-15 02:10:00,1.42118,1.42136,1.42073,1.42123,41600001.0
2007-06-15 02:11:00,1.42088,1.42133,1.42088,1.42123,77900000.0
2007-06-15 02:12:00,1.42107,1.42134,1.42103,1.42124,28900000.0
2007-06-15 02:13:00,1.42121,1.42141,1.4211,1.42128,31300000.0
2007-06-15 02:14:00,1.42134,1.42144,1.42124,1.42132,45000000.0
2007-06-15 02:15:00,1.42135,1.42146,1.42108,1.42146,31200000.0
2007-06-15 02:16:00,1.42148,1.4215,1.42116,1.42125,41900000.0
2007-06-15 02:17:00,1.42131,1.42145,1.42114,1.42137,33400000.0
2007-06-15 02:18:00,1.42125,1.42136,1.42109,1.42113,46800000.0
2007-06-15 02:19:00,1.4212,1.42125,1.42101,1.42103,36600000.0
2007-06-15 02:20:00,1.42116,1.42124,1.42078,1.42113,51600000.0
2007-06-15 02:21:00,1.42093,1.42124,1.42093,1.42124,26000000.0
2007-06-15 02:22:00,1.42119,1.42126,1.4208,1.42104,31200000.0
2007-06-15 02:23:00,1.42097,1.42109,1.42093,1.42093,36200000.0
2007-06-15 02:24:00,1.42074,1.42112,1.42074,1.421,43100000.0
2007-06-15 02:25:00,1.42101,1.42109,1.42057,1.42099,25800000.0
2007-06-15 02:26:00,1.42061,1.42061,1.42036,1.4204,17600000.0
2007-06-15 02:27:00,1.4209,1.42115,1.4208,1.421,35200000.0
2007-06-15 02:28:00,1.42111,1.42113,1.42083,1.42096,28200000.0
2007-06-15 02:29:00,1.42102,1.42115,1.42067,1.42115,59900000.0
2007-06-15 02:30:00,1.42105,1.42117,1.42102,1.42117,35000000.0
2007-06-15 02:31:00,1.42107,1.42107,1.42066,1.42084,46500000.0
2007-06-15 02:32:00,1.42098,1.42098,1.42078,1.42094,44400001.0
2007-06-15 02:33:00,1.42091,1.42092,1.42063,1.42063,32600000.0
2007-06-15 02:34:00,1.42077,1.4209,1.4205,1.42077,45200000.0
2007-06-15 02:35:00,1.42083,1.42088,1.42067,1.42078,33700000.0
2007-06-15 02:36:00,1.42041,1.42068,1.42041,1.42065,24400000.0
2007-06-15 02:37:00,1.4208,1.4209,1.42062,1.42085,32700000.0
2007-06-15 02:38:00,1.42082,1.42097,1.4207,1.42071,50000001.0
2007-06-15 02:39:00,1.42083,1.42086,1.42025,1.42076,46400000.0
2007-06-15 02:40:00,1.42067,1.42079,1.42059,1.42066,43800000.0
2007-06-15 02:41:00,1.42081,1.42081,1.42043,1.42069,56000000.0
2007-06-15 02:42:00,1.42065,1.42075,1.42054,1.42067,34400000.0
2007-06-15 02:43:00,1.42058,1.42081,1.42058,1.42065,39800000.0
2007-06-15 02:44:00,1.4207,1.42075,1.42042,1.4207,32600000.0
2007-06-15 02:45:00,1.42065,1.42075,1.42045,1.42059,32800000.0
2007-06-15 02:46:00,1.42078,1.42078,1.42033,1.42055,50500000.0
2007-06-15 02:47:00,1.42037,1.42049,1.42009,1.42031,54300001.0
2007-06-15 02:48:00,1.42048,1.42048,1.42027,1.42027,34000000.0
2007-06-15 02:49:00,1.42034,1.42054,1.42015,1.42052,30800000.0
2007-06-15 02:50:00,1.42064,1.42068,1.42051,1.42067,14000000.0
2007-06-15 02:51:00,1.42026,1.4208,1.42026,1.4208,34000000.0
2007-06-15 02:52:00,1.42078,1.42093,1.42066,1.42088,42600000.0
2007-06-15 02:53:00,1.42072,1.42076,1.42043,1.42076,63400000.0
2007-06-15 02:54:00,1.42055,1.42068,1.42045,1.42058,62900000.0
2007-06-15 02:55:00,1.42042,1.42042,1.42009,1.42009,31200000.0
2007-06-15 02:56:00,1.42024,1.42048,1.42012,1.42048,39800000.0
2007-06-15 02:57:00,1.42024,1.42069,1.42024,1.42066,43100000.0
2007-06-15 02:58:00,1.4205,1.42064,1.42041,1.42051,26800000.0
2007-06-15 02:59:00,1.42036,1.42065,1.42036,1.42065,24400000.0
2007-06-15 03:00:00,1.42076,1.42076,1.42057,1.42069,43700000.0
2007-06-15 03:01:00,1.42039,1.42059,1.42029,1.42059,37800000.0
2007-06-15 03:02:00,1.42041,1.42064,1.42041,1.42062,35000000.0
2007-06-15 03:03:00,1.4205,1.42065,1.42046,1.42056,57400001.0
2007-06-15 03:04:00,1.42044,1.42049,1.42005,1.42005,40200000.0
2007-06-15 03:05:00,1.42045,1.42053,1.42015,1.42015,35400000.0
2007-06-15 03:06:00,1.42051,1.42051,1.42026,1.42028,38600000.0
2007-06-15 03:07:00,1.42048,1.42053,1.42022,1.4204,32200000.0
2007-06-15 03:08:00,1.42052,1.42052,1.42028,1.42034,39100000.0
2007-06-15 03:09:00,1.42021,1.42021,1.42012,1.42012,12500000.0
2007-06-15 03:10:00,1.42022,1.42036,1.42003,1.42024,33800000.0
2007-06-15 03:11:00,1.41999,1.42005,1.41972,1.41972,50800000.0
2007-06-15 03:12:00,1.42004,1.42016,1.41999,1.42006,60900001.0
2007-06-15 03:13:00,1.42017,1.4203,1.4201,1.42016,25600000.0
2007-06-15 03:14:00,1.4201,1.42026,1.42005,1.42023,61000000.0
2007-06-15 03:15:00,1.42019,1.42032,1.42015,1.42032,30400000.0
2007-06-15 03:16:00,1.42024,1.42024,1.41972,1.41996,27000000.0
2007-06-15 03:17:00,1.42017,1.42028,1.42014,1.42019,37600000.0
2007-06-15 03:18:00,1.42018,1.42024,1.41988,1.42024,40700000.0
2007-06-15 03:19:00,1.42027,1.42033,1.42011,1.42018,30200000.0
2007-06-15 03:20:00,1.42037,1.42044,1.42014,1.42022,42800000.0
2007-06-15 03:21:00,1.42022,1.42037,1.42017,1.42027,55000001.0
2007-06-15 03:22:00,1.42032,1.42037,1.42022,1.42037,33000000.0
2007-06-15 03:23:00,1.4203,1.42034,1.42016,1.42034,21600000.0
2007-06-15 03:24:00,1.42043,1.42058,1.42029,1.42058,36400000.0
2007-06-15 03:25:00,1.42028,1.42056,1.42028,1.42056,26300000.0
2007-06-15 03:26:00,1.42051,1.42068,1.42034,1.42068,34400000.0
2007-06-15 03:27:00,1.4203,1.42058,1.4203,1.42043,32800000.0
2007-06-15 03:28:00,1.42043,1.42043,1.42017,1.42017,25600000.0
2007-06-15 03:29:00,1.42018,1.42049,1.41999,1.41999,37800000.0
2007-06-15 03:30:00,1.4202,1.42035,1.42013,1.42025,37800000.0
2007-06-15 03:31:00,1.41996,1.42003,1.41979,1.41991,55400000.0
2007-06-15 03:32:00,1.42027,1.42041,1.42023,1.42041,24600000.0
2007-06-15 03:33:00,1.42038,1.42041,1.42018,1.42032,44000000.0
2007-06-15 03:34:00,1.42028,1.4204,1.42013,1.42023,61700000.0
2007-06-15 03:35:00,1.42035,1.4204,1.42018,1.42033,45600001.0
2007-06-15 03:36:00,1.4202,1.42037,1.4198,1.42025,43200000.0
2007-06-15 03:37:00,1.42028,1.42028,1.42007,1.42007,38300000.0
2007-06-15 03:38:00,1.42017,1.42021,1.42,1.42008,47200000.0
2007-06-15 03:39:00,1.41977,1.4203,1.41977,1.42029,42200000.0
2007-06-15 03:40:00,1.42026,1.42028,1.42017,1.42028,18600000.0
2007-06-15 03:41:00,1.42015,1.4204,1.42015,1.42035,39900001.0
2007-06-15 03:42:00,1.42023,1.42038,1.42016,1.42038,35200000.0
2007-06-15 03:43:00,1.42026,1.42042,1.42025,1.42034,33000000.0
2007-06-15 03:44:00,1.42023,1.42044,1.42023,1.42031,25100000.0
2007-06-15 03:45:00,1.42065,1.42068,1.42046,1.42051,32800000.0
2007-06-15 03:46:00,1.42049,1.42049,1.42002,1.42039,37200000.0
2007-06-15 03:47:00,1.4202,1.42051,1.42017,1.42051,39000000.0
2007-06-15 03:48:00,1.42022,1.42048,1.42022,1.42047,56900000.0
2007-06-15 03:49:00,1.42043,1.42051,1.42032,1.42043,38300000.0
2007-06-15 03:50:00,1.42014,1.42034,1.41999,1.42013,46800000.0
2007-06-15 03:51:00,1.42034,1.4204,1.4201,1.4204,51700000.0
2007-06-15 03:52:00,1.42037,1.42048,1.42025,1.42034,22400000.0
2007-06-15 03:53:00,1.4205,1.4205,1.42011,1.42011,27800000.0
2007-06-15 03:54:00,1.42012,1.42035,1.42012,1.42035,20600000.0
2007-06-15 03:55:00,1.42027,1.42027,1.42012,1.42012,31500000.0
2007-06-15 03:56:00,1.42011,1.42038,1.42011,1.42024,34900000.0
2007-06-15 03:57:00,1.42029,1.42037,1.41987,1.42036,39800000.0
2007-06-15 03:58:00,1.42049,1.42051,1.42026,1.42051,45000000.0
2007-06-15 03:59:00,1.42049,1.42066,1.42038,1.42048,37000000.0
2007-06-15 04:00:00,1.42041,1.42069,1.42037,1.42048,64400001.0
2007-06-15 04:01:00,1.42047,1.42061,1.42019,1.4205,51800000.0
2007-06-15 04:02:00,1.42049,1.42063,1.42045,1.42052,28200000.0
2007-06-15 04:03:00,1.42046,1.42084,1.42042,1.42084,35500000.0
2007-06-15 04:04:00,1.42088,1.42108,1.42088,1.42088,52300000.0
2007-06-15 04:05:00,1.42046,1.42105,1.42046,1.42097,37700000.0
2007-06-15 04:06:00,1.42085,1.42102,1.42065,1.42102,35200000.0
2007-06-15 04:07:00,1.42073,1.42079,1.4204,1.42079,18400000.0
2007-06-15 04:08:00,1.42091,1.42111,1.42078,1.42107,43600000.0
2007-06-15 04:09:00,1.42099,1.42132,1.42089,1.42131,22900000.0
2007-06-15 04:10:00,1.42133,1.42152,1.42115,1.42139,40600000.0
2007-06-15 04:11:00,1.42132,1.4214,1.42111,1.42124,54400001.0
2007-06-15 04:12:00,1.42128,1.42142,1.42117,1.42138,57300001.0
2007-06-15 04:13:00,1.42139,1.42179,1.42121,1.42173,30200000.0
2007-06-15 04:14:00,1.42147,1.42161,1.42109,1.42124,42600000.0
2007-06-15 04:15:00,1.42142,1.42143,1.42122,1.42127,63700001.0
2007-06-15 04:16:00,1.4213,1.42142,1.42098,1.42135,39000000.0
2007-06-15 04:17:00,1.42126,1.42141,1.42118,1.42141,28700000.0
2007-06-15 04:18:00,1.42092,1.42154,1.42092,1.42135,105600000.0
2007-06-15 04:19:00,1.4211,1.42157,1.4211,1.42157,31100000.0
2007-06-15 04:20:00,1.42129,1.42144,1.42129,1.42144,37200000.0
2007-06-15 04:21:00,1.42163,1.42163,1.4214,1.42154,42600000.0
2007-06-15 04:22:00,1.42156,1.42156,1.42136,1.42138,33200000.0
2007-06-15 04:23:00,1.42128,1.42135,1.42126,1.42131,36400000.0
2007-06-15 04:24:00,1.42113,1.42126,1.42108,1.42108,33000000.0
2007-06-15 04:25:00,1.42122,1.42132,1.42101,1.42101,63900000.0
2007-06-15 04:26:00,1.4211,1.42116,1.42099,1.42099,25200000.0
2007-06-15 04:27:00,1.4212,1.4212,1.42087,1.42087,42500000.0
2007-06-15 04:28:00,1.42116,1.42129,1.42084,1.42129,39400001.0
2007-06-15 04:29:00,1.42123,1.42135,1.421,1.42124,40200000.0
2007-06-15 04:30:00,1.42091,1.42098,1.42064,1.42082,56300000.0
2007-06-15 04:31:00,1.42069,1.42098,1.42069,1.42076,40800000.0
2007-06-15 04:32:00,1.42075,1.42091,1.42075,1.42082,40900000.0
2007-06-15 04:33:00,1.42108,1.42118,1.42066,1.42083,25600000.0
2007-06-15 04:34:00,1.42077,1.42105,1.42077,1.42084,50500000.0
2007-06-15 04:35:00,1.42057,1.42078,1.42055,1.42055,35800000.0
2007-06-15 04:36:00,1.42065,1.42077,1.42058,1.42062,26800000.0
2007-06-15 04:37:00,1.4207,1.42071,1.42033,1.42053,28200000.0
2007-06-15 04:38:00,1.42047,1.42076,1.42047,1.42076,50500000.0
2007-06-15 04:39:00,1.4206,1.42099,1.42034,1.42099,49600000.0
2007-06-15 04:40:00,1.42084,1.42099,1.42074,1.42079,28400000.0
2007-06-15 04:41:00,1.42081,1.42105,1.42064,1.42099,45200000.0
2007-06-15 04:42:00,1.42092,1.42123,1.42092,1.42099,42900000.0
2007-06-15 04:43:00,1.42089,1.42104,1.42079,1.42104,30800000.0
2007-06-15 04:44:00,1.42096,1.42096,1.42022,1.42072,37000000.0
2007-06-15 04:45:00,1.42066,1.42066,1.42049,1.42052,48100000.0
2007-06-15 04:46:00,1.42047,1.42076,1.42002,1.42002,55600001.0
2007-06-15 04:47:00,1.42064,1.42081,1.42055,1.42081,78300000.0
2007-06-15 04:48:00,1.4209,1.42097,1.42081,1.42088,39200000.0
2007-06-15 04:49:00,1.42071,1.42096,1.42063,1.42071,64800000.0
2007-06-15 04:50:00,1.42075,1.42096,1.42072,1.42081,30200000.0
2007-06-15 04:51:00,1.42073,1.42095,1.42066,1.42094,44200001.0
2007-06-15 04:52:00,1.4209,1.42095,1.42059,1.42059,35200000.0
2007-06-15 04:53:00,1.4208,1.42086,1.42069,1.42073,41400000.0
2007-06-15 04:54:00,1.42093,1.42093,1.42078,1.42081,33800000.0
2007-06-15 04:55:00,1.42088,1.42088,1.42063,1.42073,51600001.0
2007-06-15 04:56:00,1.42061,1.42086,1.42061,1.42086,43000000.0
2007-06-15 04:57:00,1.42078,1.42083,1.42073,1.42073,38700000.0
2007-06-15 04:58:00,1.4208,1.42092,1.42056,1.42077,51700000.0
2007-06-15 04:59:00,1.42063,1.42093,1.42063,1.42086,52200000.0
2007-06-15 05:00:00,1.4208,1.42095,1.42075,1.42095,40600000.0
2007-06-15 05:01:00,1.4208,1.42093,1.4208,1.42081,25600000.0
2007-06-15 05:02:00,1.42056,1.42088,1.42056,1.42088,53600001.0
2007-06-15 05:03:00,1.4209,1.42099,1.42078,1.42099,35300000.0
2007-06-15 05:04:00,1.42083,1.42106,1.42081,1.42093,27800000.0
2007-06-15 05:05:00,1.42067,1.42092,1.42059,1.42092,23600000.0
2007-06-15 05:06:00,1.421,1.42118,1.42084,1.4211,26800000.0
2007-06-15 05:07:00,1.42103,1.42109,1.4208,1.42099,33200000.0
2007-06-15 05:08:00,1.42093,1.42098,1.42081,1.42088,29000000.0
2007-06-15 05:09:00,1.42099,1.42111,1.42081,1.42083,64800001.0
2007-06-15 05:10:00,1.4209,1.42113,1.4207,1.42095,37700000.0
2007-06-15 05:11:00,1.42114,1.42137,1.42095,1.42095,31300000.0
2007-06-15 05:12:00,1.4211,1.4212,1.421,1.42118,24000000.0
2007-06-15 05:13:00,1.4211,1.42128,1.4211,1.4211,34200000.0
2007-06-15 05:14:00,1.42122,1.42122,1.42096,1.42107,36000000.0
2007-06-15 05:15:00,1.4211,1.4211,1.42088,1.42097,42800000.0
2007-06-15 05:16:00,1.42105,1.4212,1.421,1.42112,42200000.0
2007-06-15 05:17:00,1.42098,1.42129,1.42098,1.42118,25400000.0
2007-06-15 05:18:00,1.42081,1.42104,1.42078,1.42078,29100000.0
2007-06-15 05:19:00,1.42088,1.4214,1.42088,1.42116,60400000.0
2007-06-15 05:20:00,1.42103,1.42118,1.42092,1.42108,33800000.0
2007-06-15 05:21:00,1.42112,1.42118,1.42098,1.42102,25600000.0
2007-06-15 05:22:00,1.42101,1.42104,1.42083,1.42095,49700000.0
2007-06-15 05:23:00,1.42038,1.42104,1.42038,1.42098,93500000.0
2007-06-15 05:24:00,1.42084,1.42101,1.42084,1.42099,37400000.0
2007-06-15 05:25:00,1.42085,1.42103,1.4207,1.42091,52800000.0
2007-06-15 05:26:00,1.42091,1.42095,1.42072,1.42082,45400000.0
2007-06-15 05:27:00,1.42089,1.42091,1.42065,1.42072,42000000.0
2007-06-15 05:28:00,1.42068,1.42083,1.42011,1.42082,19800000.0
2007-06-15 05:29:00,1.42069,1.42079,1.42065,1.42079,57700001.0
2007-06-15 05:30:00,1.42079,1.42089,1.42064,1.42079,31300000.0
2007-06-15 05:31:00,1.42074,1.42086,1.42061,1.42064,41600000.0
2007-06-15 05:32:00,1.42074,1.42086,1.42042,1.42074,40800000.0
2007-06-15 05:33:00,1.42089,1.42089,1.42059,1.42059,39800000.0
2007-06-15 05:34:00,1.42079,1.42084,1.42064,1.42074,31600000.0
2007-06-15 05:35:00,1.42084,1.42089,1.42064,1.42084,36200000.0
2007-06-15 05:36:00,1.4208,1.42092,1.4208,1.42082,34800000.0
2007-06-15 05:37:00,1.42078,1.42088,1.42063,1.42083,51800000.0
2007-06-15 05:38:00,1.42068,1.42069,1.42039,1.42051,26600000.0
2007-06-15 05:39:00,1.42054,1.42082,1.4204,1.42072,30400000.0
2007-06-15 05:40:00,1.42068,1.42088,1.42068,1.42073,25900000.0
2007-06-15 05:41:00,1.42083,1.42085,1.42046,1.42083,28200000.0
2007-06-15 05:42:00,1.4208,1.42093,1.42068,1.42088,18200000.0
2007-06-15 05:43:00,1.42055,1.42076,1.42026,1.42026,29200000.0
2007-06-15 05:44:00,1.42064,1.42076,1.42039,1.42039,34600000.0
2007-06-15 05:45:00,1.42066,1.42101,1.42066,1.42071,57900001.0
2007-06-15 05:46:00,1.42077,1.42089,1.42077,1.42079,44800000.0
2007-06-15 05:47:00,1.42072,1.42093,1.42072,1.42079,51900000.0
2007-06-15 05:48:00,1.42066,1.42087,1.42064,1.42083,32700000.0
2007-06-15 05:49:00,1.42091,1.42094,1.42073,1.42081,41200000.0
2007-06-15 05:50:00,1.42068,1.42078,1.42039,1.42068,27000000.0
2007-06-15 05:51:00,1.42071,1.42071,1.42023,1.42023,25200000.0
2007-06-15 05:52:00,1.42056,1.42068,1.4204,1.4204,31200000.0
2007-06-15 05:53:00,1.42044,1.42066,1.42015,1.42066,40600000.0
2007-06-15 05:54:00,1.42072,1.42085,1.4206,1.42079,38600000.0
2007-06-15 05:55:00,1.4207,1.42085,1.42058,1.4208,25800000.0
2007-06-15 05:56:00,1.42095,1.42095,1.42069,1.42095,27000000.0
2007-06-15 05:57:00,1.42081,1.42098,1.42076,1.42098,45200000.0
2007-06-15 05:58:00,1.42094,1.42111,1.42084,1.42086,42000000.0
2007-06-15 05:59:00,1.42098,1.42098,1.4208,1.42082,61500000.0
2007-06-15 06:00:00,1.42066,1.42087,1.42057,1.42078,76500000.0
2007-06-15 06:01:00,1.42078,1.42095,1.42076,1.42076,33500000.0
2007-06-15 06:02:00,1.42078,1.42095,1.42045,1.42095,29600000.0
2007-06-15 06:03:00,1.42072,1.42072,1.42038,1.42059,40200000.0
2007-06-15 06:04:00,1.42056,1.42062,1.42043,1.42061,58200001.0
2007-06-15 06:05:00,1.42059,1.42083,1.42046,1.42046,51200000.0
2007-06-15 06:06:00,1.42039,1.42059,1.42039,1.42049,41000000.0
2007-06-15 06:07:00,1.42054,1.42066,1.42039,1.42044,34400000.0
2007-06-15 06:08:00,1.42053,1.42071,1.42042,1.42042,56200000.0
2007-06-15 06:09:00,1.42033,1.42053,1.42028,1.42053,27800001.0
2007-06-15 06:10:00,1.42059,1.42059,1.42046,1.42054,37800000.0
2007-06-15 06:11:00,1.42049,1.42069,1.42041,1.42069,67400001.0
2007-06-15 06:12:00,1.42041,1.42052,1.42033,1.42033,27800000.0
2007-06-15 06:13:00,1.42038,1.42061,1.42026,1.42051,38600000.0
2007-06-15 06:14:00,1.42048,1.42048,1.41996,1.42029,59800001.0
2007-06-15 06:15:00,1.42029,1.42039,1.42013,1.42027,30100000.0
2007-06-15 06:16:00,1.42038,1.42038,1.42011,1.42025,21800000.0
2007-06-15 06:17:00,1.41989,1.42033,1.41989,1.42033,37000001.0
2007-06-15 06:18:00,1.42043,1.42056,1.42031,1.4204,23000000.0
2007-06-15 06:19:00,1.42036,1.42046,1.42027,1.42027,33200000.0
2007-06-15 06:20:00,1.42052,1.42088,1.42052,1.42065,71600002.0
2007-06-15 06:21:00,1.42059,1.42059,1.42035,1.42055,17200000.0
2007-06-15 06:22:00,1.42079,1.42096,1.4207,1.42096,84700001.0
2007-06-15 06:23:00,1.42101,1.42109,1.42068,1.42109,52200000.0
2007-06-15 06:24:00,1.42098,1.42098,1.42053,1.42081,20400000.0
2007-06-15 06:25:00,1.42092,1.42093,1.42081,1.42083,35200000.0
2007-06-15 06:26:00,1.42082,1.42097,1.42067,1.42093,46400001.0
2007-06-15 06:27:00,1.42091,1.42101,1.42086,1.42101,38000000.0
2007-06-15 06:28:00,1.42091,1.42092,1.42063,1.42075,30000000.0
2007-06-15 06:29:00,1.42066,1.42082,1.42061,1.42077,24600000.0
2007-06-15 06:30:00,1.42074,1.4208,1.42065,1.4208,33200000.0
2007-06-15 06:31:00,1.42086,1.42089,1.42073,1.42073,38900000.0
2007-06-15 06:32:00,1.42019,1.42051,1.42019,1.42042,49200001.0
2007-06-15 06:33:00,1.42071,1.42093,1.42071,1.42081,30200000.0
2007-06-15 06:34:00,1.42054,1.42096,1.42054,1.42076,58600001.0
2007-06-15 06:35:00,1.42065,1.42101,1.42059,1.42072,52000000.0
2007-06-15 06:36:00,1.42028,1.42074,1.42028,1.42074,47600000.0
2007-06-15 06:37:00,1.42065,1.4208,1.42033,1.42033,31800000.0
2007-06-15 06:38:00,1.42094,1.42106,1.42081,1.42081,27800000.0
2007-06-15 06:39:00,1.42084,1.42104,1.4208,1.42088,44800000.0
2007-06-15 06:40:00,1.42086,1.42101,1.42081,1.42101,16000000.0
2007-06-15 06:41:00,1.42089,1.42113,1.42046,1.42113,37400000.0
2007-06-15 06:42:00,1.42071,1.42115,1.42071,1.42094,29200000.0
2007-06-15 06:43:00,1.42094,1.421,1.42059,1.42059,25000000.0
2007-06-15 06:44:00,1.42086,1.42094,1.42076,1.42076,39600000.0
2007-06-15 06:45:00,1.42078,1.42099,1.42071,1.42073,42200000.0
2007-06-15 06:46:00,1.42077,1.42087,1.42063,1.42065,45600000.0
2007-06-15 06:47:00,1.42069,1.42097,1.42069,1.42079,39800000.0
2007-06-15 06:48:00,1.42061,1.42077,1.42039,1.42058,44000001.0
2007-06-15 06:49:00,1.42052,1.4208,1.4205,1.42052,32800000.0
2007-06-15 06:50:00,1.42073,1.42088,1.4206,1.42088,43500000.0
2007-06-15 06:51:00,1.42075,1.42075,1.42057,1.42065,35100000.0
2007-06-15 06:52:00,1.42075,1.42084,1.42056,1.42084,82100000.0
2007-06-15 06:53:00,1.42072,1.42075,1.4205,1.42075,35900000.0
2007-06-15 06:54:00,1.42067,1.42088,1.42055,1.42055,48500000.0
2007-06-15 06:55:00,1.4208,1.4208,1.42065,1.4208,39200000.0
2007-06-15 06:56:00,1.42075,1.42085,1.4207,1.42075,38500000.0
2007-06-15 06:57:00,1.4209,1.42093,1.42043,1.42073,40600000.0
2007-06-15 06:58:00,1.42053,1.42103,1.42031,1.42077,25400000.0
2007-06-15 06:59:00,1.42031,1.42036,1.41993,1.42011,29600000.0
2007-06-15 07:00:00,1.42078,1.42082,1.42065,1.42065,61000000.0
2007-06-15 07:01:00,1.4207,1.42077,1.42058,1.42068,70800002.0
2007-06-15 07:02:00,1.42058,1.42076,1.42058,1.42061,40000000.0
2007-06-15 07:03:00,1.42077,1.42077,1.42065,1.4207,33600000.0
2007-06-15 07:04:00,1.42097,1.42107,1.42074,1.4208,22400000.0
2007-06-15 07:05:00,1.42075,1.42082,1.42039,1.42039,45800000.0
2007-06-15 07:06:00,1.42059,1.4208,1.42059,1.42073,31000000.0
2007-06-15 07:07:00,1.42068,1.42077,1.42044,1.4205,26600000.0
2007-06-15 07:08:00,1.42065,1.42094,1.42065,1.42079,29200000.0
2007-06-15 07:09:00,1.42092,1.42095,1.42084,1.42089,49400000.0
2007-06-15 07:10:00,1.42087,1.42087,1.42064,1.42064,32200000.0
2007-06-15 07:11:00,1.4207,1.42095,1.42062,1.42062,46900000.0
2007-06-15 07:12:00,1.42072,1.42085,1.42045,1.42047,23200000.0
2007-06-15 07:13:00,1.42066,1.42077,1.42063,1.42073,48100000.0
2007-06-15 07:14:00,1.42048,1.42075,1.42048,1.42051,38500000.0
2007-06-15 07:15:00,1.42075,1.42095,1.42054,1.42066,41900000.0
2007-06-15 07:16:00,1.42033,1.42072,1.42033,1.42068,45000000.0
2007-06-15 07:17:00,1.4208,1.42083,1.42043,1.42075,63100001.0
2007-06-15 07:18:00,1.42078,1.42078,1.42046,1.42062,45800000.0
2007-06-15 07:19:00,1.42059,1.42068,1.42045,1.42045,42000000.0
2007-06-15 07:20:00,1.42039,1.42065,1.42023,1.42052,38400000.0
2007-06-15 07:21:00,1.42067,1.4208,1.42057,1.42062,41300000.0
2007-06-15 07:22:00,1.42064,1.42067,1.42042,1.42062,50300000.0
2007-06-15 07:23:00,1.4206,1.4208,1.42052,1.4206,51600000.0
2007-06-15 07:24:00,1.42052,1.42067,1.42047,1.42054,36400000.0
2007-06-15 07:25:00,1.42062,1.42067,1.42042,1.42052,44600000.0
2007-06-15 07:26:00,1.42054,1.42079,1.42054,1.42079,42000000.0
2007-06-15 07:27:00,1.42079,1.42085,1.42039,1.42062,37800000.0
2007-06-15 07:28:00,1.42062,1.42079,1.42035,1.4207,39200000.0
2007-06-15 07:29:00,1.42077,1.4208,1.42062,1.4208,37500000.0
2007-06-15 07:30:00,1.42069,1.42078,1.42024,1.42067,40400000.0
2007-06-15 07:31:00,1.4205,1.42077,1.42045,1.42077,20400000.0
2007-06-15 07:32:00,1.42071,1.42094,1.42048,1.42091,50200000.0
2007-06-15 07:33:00,1.4209,1.4209,1.4208,1.4208,50400000.0
2007-06-15 07:34:00,1.42071,1.42098,1.42068,1.42098,50400000.0
2007-06-15 07:35:00,1.42071,1.42094,1.42071,1.4209,30400000.0
2007-06-15 07:36:00,1.42076,1.42086,1.42054,1.42081,49400000.0
2007-06-15 07:37:00,1.42078,1.42086,1.42063,1.42083,30200000.0
2007-06-15 07:38:00,1.42076,1.4209,1.42074,1.42074,79700000.0
2007-06-15 07:39:00,1.42059,1.42087,1.42059,1.42082,45900000.0
2007-06-15 07:40:00,1.42071,1.42074,1.42054,1.42063,28200000.0
2007-06-15 07:41:00,1.42056,1.42068,1.42049,1.42056,41800000.0
2007-06-15 07:42:00,1.4203,1.42055,1.4201,1.42055,50600000.0
2007-06-15 07:43:00,1.42062,1.42074,1.42047,1.42057,50600000.0
2007-06-15 07:44:00,1.42073,1.42078,1.42058,1.42078,45200000.0
2007-06-15 07:45:00,1.42064,1.42064,1.42,1.42056,30400000.0
2007-06-15 07:46:00,1.42068,1.42077,1.42053,1.42077,49400000.0
2007-06-15 07:47:00,1.42075,1.42088,1.42037,1.42088,38000000.0
2007-06-15 07:48:00,1.42078,1.42091,1.42069,1.42091,31800000.0
2007-06-15 07:49:00,1.42088,1.42096,1.42054,1.42054,64800001.0
2007-06-15 07:50:00,1.42088,1.42088,1.42082,1.42085,34700000.0
2007-06-15 07:51:00,1.42077,1.42091,1.42052,1.42091,12400000.0
2007-06-15 07:52:00,1.42085,1.42097,1.42065,1.42087,37600000.0
2007-06-15 07:53:00,1.4209,1.42103,1.42075,1.42084,41100000.0
2007-06-15 07:54:00,1.42072,1.42087,1.42066,1.42068,26200000.0
2007-06-15 07:55:00,1.42086,1.42086,1.42048,1.4208,56400000.0
2007-06-15 07:56:00,1.42078,1.42095,1.42067,1.42095,30600000.0
2007-06-15 07:57:00,1.42087,1.42093,1.42074,1.4209,36600000.0
2007-06-15 07:58:00,1.42072,1.42099,1.42072,1.42094,42600000.0
2007-06-15 07:59:00,1.42054,1.42097,1.42054,1.42065,38500000.0
2007-06-15 08:00:00,1.42061,1.42083,1.42055,1.42062,40700000.0
2007-06-15 08:01:00,1.42047,1.42059,1.42044,1.42044,35400000.0
2007-06-15 08:02:00,1.42036,1.42048,1.42018,1.42044,46000000.0
2007-06-15 08:03:00,1.42031,1.42031,1.41999,1.42004,33000000.0
2007-06-15 08:04:00,1.41996,1.42022,1.41994,1.42009,19600000.0
2007-06-15 08:05:00,1.42008,1.42021,1.42002,1.42018,30800000.0
2007-06-15 08:06:00,1.42015,1.42062,1.42015,1.4205,50600000.0
2007-06-15 08:07:00,1.42047,1.42062,1.42031,1.42039,37300000.0
2007-06-15 08:08:00,1.42037,1.42045,1.42007,1.42009,50800000.0
2007-06-15 08:09:00,1.42026,1.42026,1.4198,1.4201,65800001.0
2007-06-15 08:10:00,1.42013,1.42013,1.41986,1.42012,39800000.0
2007-06-15 08:11:00,1.4202,1.42041,1.42017,1.42041,43500000.0
2007-06-15 08:12:00,1.42033,1.42033,1.42007,1.42017,37800000.0
2007-06-15 08:13:00,1.42001,1.42061,1.42001,1.42033,37800000.0
2007-06-15 08:14:00,1.42027,1.4204,1.42026,1.42027,39800000.0
2007-06-15 08:15:00,1.42029,1.42029,1.42001,1.42015,40400000.0
2007-06-15 08:16:00,1.42013,1.42033,1.41988,1.42033,30600000.0
2007-06-15 08:17:00,1.42055,1.42055,1.42028,1.42036,32800000.0
2007-06-15 08:18:00,1.42041,1.42043,1.42018,1.42022,52500000.0
2007-06-15 08:19:00,1.4203,1.4205,1.42019,1.42037,44900000.0
2007-06-15 08:20:00,1.42043,1.42048,1.42026,1.42042,38000000.0
2007-06-15 08:21:00,1.42023,1.42045,1.42008,1.42008,32500000.0
2007-06-15 08:22:00,1.42008,1.42051,1.42008,1.42039,41300000.0
2007-06-15 08:23:00,1.42019,1.42035,1.42007,1.42014,33500000.0
2007-06-15 08:24:00,1.42029,1.42034,1.41991,1.42021,31300000.0
2007-06-15 08:25:00,1.42021,1.42038,1.42008,1.42008,23200000.0
2007-06-15 08:26:00,1.42037,1.42085,1.42035,1.42085,53500000.0
2007-06-15 08:27:00,1.42076,1.42083,1.4205,1.42065,44000000.0
2007-06-15 08:28:00,1.42078,1.42091,1.42071,1.42091,49500000.0
2007-06-15 08:29:00,1.42089,1.42098,1.42088,1.42088,53300000.0
2007-06-15 08:30:00,1.42075,1.42082,1.42038,1.42067,44800000.0
2007-06-15 08:31:00,1.42077,1.42102,1.42071,1.42088,24200000.0
2007-06-15 08:32:00,1.42095,1.42099,1.42055,1.42081,45400000.0
2007-06-15 08:33:00,1.42087,1.42096,1.4205,1.4207,22300000.0
2007-06-15 08:34:00,1.42087,1.42087,1.42051,1.42075,28000000.0
2007-06-15 08:35:00,1.42066,1.42072,1.42051,1.42072,46000000.0
2007-06-15 08:36:00,1.42082,1.42092,1.42047,1.4207,53000000.0
2007-06-15 08:37:00,1.42089,1.42095,1.4207,1.42083,33200000.0
2007-06-15 08:38:00,1.42059,1.42079,1.42054,1.42054,19800000.0
2007-06-15 08:39:00,1.42066,1.42091,1.42048,1.42082,58000000.0
2007-06-15 08:40:00,1.42083,1.42091,1.42045,1.42091,34200000.0
2007-06-15 08:41:00,1.42078,1.42083,1.42065,1.42083,35800001.0
2007-06-15 08:42:00,1.42079,1.4208,1.42048,1.4206,42900000.0
2007-06-15 08:43:00,1.42052,1.42062,1.42026,1.42026,34300000.0
2007-06-15 08:44:00,1.42045,1.42054,1.42023,1.42054,22800000.0
2007-06-15 08:45:00,1.42052,1.4208,1.4204,1.4204,20600000.0
2007-06-15 08:46:00,1.42067,1.42071,1.42051,1.42067,53600000.0
2007-06-15 08:47:00,1.42075,1.42086,1.42056,1.42056,16200000.0
2007-06-15 08:48:00,1.42077,1.42092,1.42074,1.42085,37800000.0
2007-06-15 08:49:00,1.42047,1.42097,1.42047,1.42094,42400000.0
2007-06-15 08:50:00,1.42087,1.42101,1.42079,1.42101,40200000.0
2007-06-15 08:51:00,1.42099,1.42109,1.42088,1.42088,33000000.0
2007-06-15 08:52:00,1.42113,1.42131,1.42101,1.42119,43500000.0
2007-06-15 08:53:00,1.42089,1.42089,1.42062,1.42083,22600000.0
2007-06-15 08:54:00,1.42083,1.42111,1.42083,1.42111,41600001.0
2007-06-15 08:55:00,1.42085,1.421,1.42065,1.4208,44600000.0
2007-06-15 08:56:00,1.4208,1.4208,1.42044,1.42049,44800000.0
2007-06-15 08:57:00,1.42059,1.42069,1.42051,1.42057,46600001.0
2007-06-15 08:58:00,1.42066,1.42081,1.42053,1.42068,32400000.0
2007-06-15 08:59:00,1.4205,1.4205,1.42021,1.42041,27400000.0
2007-06-15 09:00:00,1.42037,1.42052,1.42006,1.42048,22800000.0
2007-06-15 09:01:00,1.42029,1.42042,1.42026,1.42034,26800000.0
2007-06-15 09:02:00,1.42034,1.42034,1.42024,1.42024,49800000.0
2007-06-15 09:03:00,1.41986,1.42039,1.41986,1.41993,36400000.0
2007-06-15 09:04:00,1.42012,1.42018,1.41999,1.41999,30400000.0
2007-06-15 09:05:00,1.42018,1.4202,1.4198,1.42014,35000000.0
2007-06-15 09:06:00,1.4201,1.42022,1.42001,1.42008,42000000.0
2007-06-15 09:07:00,1.42004,1.42028,1.41998,1.41998,45300000.0
2007-06-15 09:08:00,1.42023,1.4204,1.4202,1.42031,43900000.0
2007-06-15 09:09:00,1.42026,1.42029,1.42,1.42011,47200000.0
2007-06-15 09:10:00,1.41997,1.42023,1.41982,1.42023,28800000.0
2007-06-15 09:11:00,1.42028,1.42043,1.42009,1.42019,27000000.0
2007-06-15 09:12:00,1.42013,1.42015,1.42003,1.4201,27800000.0
2007-06-15 09:13:00,1.41979,1.41997,1.41979,1.41997,28200000.0
2007-06-15 09:14:00,1.41981,1.42004,1.41981,1.42,34200000.0
2007-06-15 09:15:00,1.41979,1.42,1.41979,1.41997,42600000.0
2007-06-15 09:16:00,1.41991,1.4201,1.41976,1.41978,84900000.0
2007-06-15 09:17:00,1.41993,1.41999,1.41979,1.41989,30200000.0
2007-06-15 09:18:00,1.41998,1.42,1.41979,1.41979,42600000.0
2007-06-15 09:19:00,1.41967,1.41998,1.41961,1.4199,31600000.0
2007-06-15 09:20:00,1.41998,1.41998,1.41969,1.41969,30400000.0
2007-06-15 09:21:00,1.42002,1.42002,1.41978,1.41994,35800000.0
2007-06-15 09:22:00,1.42016,1.42018,1.42002,1.42017,57500001.0
2007-06-15 09:23:00,1.42004,1.42014,1.41991,1.42004,38600000.0
2007-06-15 09:24:00,1.42025,1.42026,1.41983,1.42016,28000000.0
2007-06-15 09:25:00,1.42018,1.42037,1.4201,1.4202,40300000.0
2007-06-15 09:26:00,1.42004,1.42033,1.41997,1.4203,56100000.0
2007-06-15 09:27:00,1.42066,1.42122,1.42066,1.42122,34400000.0
2007-06-15 09:28:00,1.42122,1.42145,1.42112,1.42145,53600001.0
2007-06-15 09:29:00,1.42157,1.42163,1.42141,1.42163,27000000.0
2007-06-15 09:30:00,1.42168,1.4217,1.42137,1.42151,25800000.0
2007-06-15 09:31:00,1.42156,1.42162,1.42127,1.42131,26800000.0
2007-06-15 09:32:00,1.42151,1.42156,1.42096,1.42126,34200000.0
2007-06-15 09:33:00,1.42132,1.42136,1.42126,1.42128,18600000.0
2007-06-15 09:34:00,1.42138,1.42149,1.42122,1.42135,32400000.0
2007-06-15 09:35:00,1.42121,1.42121,1.42095,1.42104,39600000.0
2007-06-15 09:36:00,1.42098,1.42104,1.42066,1.42066,30400000.0
2007-06-15 09:37:00,1.42077,1.42089,1.4206,1.4206,34600000.0
2007-06-15 09:38:00,1.42058,1.42068,1.42034,1.42049,73100001.0
2007-06-15 09:39:00,1.42038,1.42061,1.42038,1.42051,33000000.0
2007-06-15 09:40:00,1.42058,1.4208,1.42047,1.4208,33700000.0
2007-06-15 09:41:00,1.42077,1.42115,1.42077,1.42097,40200000.0
2007-06-15 09:42:00,1.42087,1.42109,1.42087,1.42097,45500000.0
2007-06-15 09:43:00,1.42088,1.42107,1.42084,1.42095,59700000.0
2007-06-15 09:44:00,1.42097,1.42097,1.42076,1.42081,37000000.0
2007-06-15 09:45:00,1.42091,1.42099,1.42038,1.42038,32800001.0
2007-06-15 09:46:00,1.42098,1.42112,1.42074,1.42077,30800000.0
2007-06-15 09:47:00,1.42083,1.42105,1.42083,1.42093,28000000.0
2007-06-15 09:48:00,1.42099,1.42124,1.42088,1.42124,48200000.0
2007-06-15 09:49:00,1.42109,1.42125,1.42095,1.4211,23400000.0
2007-06-15 09:50:00,1.42106,1.42119,1.42078,1.42078,69900000.0
2007-06-15 09:51:00,1.42092,1.4211,1.42082,1.4211,61600000.0
2007-06-15 09:52:00,1.42101,1.42119,1.42092,1.42119,44200000.0
2007-06-15 09:53:00,1.42109,1.42158,1.42109,1.42127,50200000.0
2007-06-15 09:54:00,1.42123,1.42133,1.42116,1.42133,36000000.0
2007-06-15 09:55:00,1.42122,1.42144,1.4212,1.42127,46400001.0
2007-06-15 09:56:00,1.42098,1.42139,1.42098,1.42103,44600000.0
2007-06-15 09:57:00,1.42113,1.42113,1.42069,1.42069,52300000.0
2007-06-15 09:58:00,1.42055,1.42081,1.42034,1.42072,28200000.0
2007-06-15 09:59:00,1.42067,1.4209,1.42057,1.4209,49300000.0
2007-06-15 10:00:00,1.42059,1.42085,1.42054,1.42057,64900000.0
2007-06-15 10:01:00,1.42061,1.42061,1.42024,1.42056,33800000.0
2007-06-15 10:02:00,1.42051,1.42051,1.41988,1.42013,35600000.0
2007-06-15 10:03:00,1.42018,1.42049,1.42018,1.42034,24500000.0
2007-06-15 10:04:00,1.42047,1.42048,1.41973,1.42019,30800000.0
2007-06-15 10:05:00,1.42016,1.42035,1.41968,1.42016,26600000.0
2007-06-15 10:06:00,1.42042,1.42051,1.42016,1.4203,28200000.0
2007-06-15 10:07:00,1.42034,1.42035,1.42012,1.42035,24200000.0
2007-06-15 10:08:00,1.42031,1.42064,1.42026,1.42046,23200000.0
2007-06-15 10:09:00,1.42051,1.42051,1.42021,1.42047,29400000.0
2007-06-15 10:10:00,1.42049,1.42058,1.4201,1.42055,42200000.0
2007-06-15 10:11:00,1.42064,1.42067,1.42009,1.42041,46400000.0
2007-06-15 10:12:00,1.42052,1.42083,1.42052,1.42056,37000000.0
2007-06-15 10:13:00,1.42064,1.42065,1.42047,1.42063,40000000.0
2007-06-15 10:14:00,1.4206,1.42072,1.42044,1.4206,29800000.0
2007-06-15 10:15:00,1.42057,1.42059,1.42052,1.42059,32600000.0
2007-06-15 10:16:00,1.42054,1.42066,1.42036,1.42066,36700000.0
2007-06-15 10:17:00,1.42069,1.42098,1.42053,1.42093,37400000.0
2007-06-15 10:18:00,1.42101,1.42152,1.42101,1.42119,48500000.0
2007-06-15 10:19:00,1.42113,1.42115,1.421,1.42113,33000000.0
2007-06-15 10:20:00,1.42125,1.42128,1.42097,1.42097,25800000.0
2007-06-15 10:21:00,1.42084,1.4212,1.42084,1.42096,46600000.0
2007-06-15 10:22:00,1.42123,1.42123,1.42058,1.42088,31600000.0
2007-06-15 10:23:00,1.42097,1.42101,1.42075,1.42084,50800001.0
2007-06-15 10:24:00,1.42094,1.42109,1.42087,1.42104,52700001.0
2007-06-15 10:25:00,1.42124,1.42143,1.42103,1.42139,52400000.0
2007-06-15 10:26:00,1.42139,1.42139,1.42101,1.42126,43200000.0
2007-06-15 10:27:00,1.42138,1.42143,1.42119,1.42119,31700000.0
2007-06-15 10:28:00,1.42135,1.42156,1.42123,1.42129,24800000.0
2007-06-15 10:29:00,1.42129,1.42148,1.42107,1.42138,49200000.0
2007-06-15 10:30:00,1.42153,1.42159,1.42078,1.42114,49800000.0
2007-06-15 10:31:00,1.42105,1.42117,1.4209,1.42117,37200000.0
2007-06-15 10:32:00,1.42106,1.42131,1.42084,1.42084,22900000.0
2007-06-15 10:33:00,1.42024,1.42055,1.42024,1.42055,43400000.0
2007-06-15 10:34:00,1.42055,1.42055,1.42012,1.42012,53600001.0
2007-06-15 10:35:00,1.41982,1.41994,1.41971,1.41981,32600001.0
2007-06-15 10:36:00,1.41987,1.41987,1.41903,1.41903,37400000.0
2007-06-15 10:37:00,1.41917,1.41935,1.41899,1.41905,32400000.0
2007-06-15 10:38:00,1.41907,1.4195,1.41895,1.41923,43900000.0
2007-06-15 10:39:00,1.41901,1.41936,1.41891,1.41936,43200000.0
2007-06-15 10:40:00,1.41937,1.41937,1.41903,1.41909,28200000.0
2007-06-15 10:41:00,1.41932,1.4195,1.41909,1.4195,36000000.0
2007-06-15 10:42:00,1.41945,1.41965,1.41912,1.41947,43600000.0
2007-06-15 10:43:00,1.4193,1.41943,1.41919,1.41919,44200000.0
2007-06-15 10:44:00,1.41974,1.42,1.41974,1.41989,35800000.0
2007-06-15 10:45:00,1.41973,1.41998,1.41957,1.41957,38200000.0
2007-06-15 10:46:00,1.41975,1.41982,1.41967,1.41967,33800000.0
2007-06-15 10:47:00,1.41983,1.41999,1.41979,1.41983,41800000.0
2007-06-15 10:48:00,1.41977,1.41977,1.41934,1.41937,34000000.0
2007-06-15 10:49:00,1.41943,1.41954,1.41929,1.41937,22800000.0
2007-06-15 10:50:00,1.41966,1.41987,1.41936,1.41987,43600000.0
2007-06-15 10:51:00,1.42003,1.42017,1.41985,1.41994,30100000.0
2007-06-15 10:52:00,1.42006,1.42029,1.42005,1.42029,48300000.0
2007-06-15 10:53:00,1.42024,1.42024,1.42,1.42007,47800000.0
2007-06-15 10:54:00,1.42028,1.42028,1.41981,1.42006,40200000.0
2007-06-15 10:55:00,1.42012,1.42018,1.41979,1.42007,29200000.0
2007-06-15 10:56:00,1.41991,1.42001,1.41986,1.42001,40200000.0
2007-06-15 10:57:00,1.41996,1.41998,1.4198,1.41996,33600000.0
2007-06-15 10:58:00,1.41998,1.42022,1.41994,1.41996,39400000.0
2007-06-15 10:59:00,1.4202,1.42026,1.4199,1.4199,41700000.0
2007-06-15 11:00:00,1.42027,1.42027,1.42007,1.42019,30400000.0
2007-06-15 11:01:00,1.42004,1.42026,1.42,1.42007,24000000.0
2007-06-15 11:02:00,1.42015,1.42021,1.41997,1.42002,37000000.0
2007-06-15 11:03:00,1.42,1.42003,1.41991,1.41996,32800000.0
2007-06-15 11:04:00,1.41998,1.42013,1.41978,1.42013,28200000.0
2007-06-15 11:05:00,1.41985,1.41985,1.41953,1.41953,36100000.0
2007-06-15 11:06:00,1.41947,1.41947,1.41847,1.41856,54800000.0
2007-06-15 11:07:00,1.41846,1.41874,1.41846,1.41874,50600000.0
2007-06-15 11:08:00,1.41875,1.41875,1.41847,1.41855,25800000.0
2007-06-15 11:09:00,1.41833,1.41868,1.41833,1.41841,27400000.0
2007-06-15 11:10:00,1.41811,1.41826,1.4178,1.41792,46700000.0
2007-06-15 11:11:00,1.41809,1.41826,1.41772,1.41818,43700000.0
2007-06-15 11:12:00,1.41805,1.41838,1.41798,1.41836,27000000.0
2007-06-15 11:13:00,1.41837,1.41841,1.41817,1.41827,40400000.0
2007-06-15 11:14:00,1.41815,1.41839,1.41803,1.41803,55200001.0
2007-06-15 11:15:00,1.41819,1.41819,1.41797,1.41818,52200000.0
2007-06-15 11:16:00,1.41821,1.41828,1.41811,1.41821,66200000.0
2007-06-15 11:17:00,1.41812,1.41816,1.41806,1.41813,30200000.0
2007-06-15 11:18:00,1.41827,1.41852,1.41788,1.41788,43700000.0
2007-06-15 11:19:00,1.41834,1.41838,1.41821,1.4183,27400000.0
2007-06-15 11:20:00,1.4184,1.41851,1.4184,1.41851,40100000.0
2007-06-15 11:21:00,1.41851,1.41863,1.41832,1.41848,39600000.0
2007-06-15 11:22:00,1.41841,1.41869,1.41839,1.41855,51500000.0
2007-06-15 11:23:00,1.41851,1.41873,1.41829,1.41859,31200001.0
2007-06-15 11:24:00,1.41886,1.41886,1.41847,1.41872,42000000.0
2007-06-15 11:25:00,1.41876,1.41884,1.41853,1.41884,67000000.0
2007-06-15 11:26:00,1.41864,1.41874,1.41854,1.41861,47200000.0
2007-06-15 11:27:00,1.41846,1.41878,1.4181,1.41878,26200000.0
2007-06-15 11:28:00,1.41855,1.41864,1.41852,1.41853,47000000.0
2007-06-15 11:29:00,1.4184,1.41841,1.41826,1.41831,50800000.0
2007-06-15 11:30:00,1.41832,1.4184,1.41821,1.4184,43400000.0
2007-06-15 11:31:00,1.41841,1.41859,1.41841,1.41851,36000000.0
2007-06-15 11:32:00,1.41835,1.41865,1.41832,1.41847,41800000.0
2007-06-15 11:33:00,1.41845,1.41866,1.41845,1.41857,78700001.0
2007-06-15 11:34:00,1.4181,1.4186,1.41801,1.41858,33500000.0
2007-06-15 11:35:00,1.41847,1.41864,1.41847,1.41864,29000000.0
2007-06-15 11:36:00,1.41862,1.41862,1.41846,1.4186,32800000.0
2007-06-15 11:37:00,1.41843,1.41863,1.41834,1.41854,38200000.0
2007-06-15 11:38:00,1.4186,1.4187,1.41843,1.41867,52800000.0
2007-06-15 11:39:00,1.41872,1.41878,1.41838,1.41842,35800000.0
2007-06-15 11:40:00,1.41851,1.41864,1.4184,1.41855,38800000.0
2007-06-15 11:41:00,1.41826,1.4183,1.4182,1.4183,30200000.0
2007-06-15 11:42:00,1.41833,1.41845,1.41825,1.41829,28400000.0
2007-06-15 11:43:00,1.41842,1.41846,1.41818,1.41828,36400000.0
2007-06-15 11:44:00,1.41834,1.41834,1.41811,1.41819,35800000.0
2007-06-15 11:45:00,1.41843,1.41843,1.4182,1.41835,46600000.0
2007-06-15 11:46:00,1.41819,1.41819,1.41796,1.41802,25800000.0
2007-06-15 11:47:00,1.41807,1.41818,1.41789,1.41793,36000000.0
2007-06-15 11:48:00,1.41795,1.41807,1.41783,1.41788,28000000.0
2007-06-15 11:49:00,1.41807,1.41824,1.41784,1.41824,54400000.0
2007-06-15 11:50:00,1.41819,1.41826,1.41801,1.41808,35000000.0
2007-06-15 11:51:00,1.41836,1.41853,1.41829,1.41853,28200000.0
2007-06-15 11:52:00,1.41824,1.41824,1.41795,1.41803,35000000.0
2007-06-15 11:53:00,1.41809,1.41835,1.418,1.41802,59200000.0
2007-06-15 11:54:00,1.41811,1.41811,1.41792,1.41792,30800000.0
2007-06-15 11:55:00,1.41792,1.41825,1.41792,1.41802,44800000.0
2007-06-15 11:56:00,1.41808,1.41808,1.41759,1.41759,30600000.0
2007-06-15 11:57:00,1.41758,1.41765,1.41731,1.41765,35200000.0
2007-06-15 11:58:00,1.41779,1.41779,1.41752,1.41754,39000000.0
2007-06-15 11:59:00,1.41756,1.41761,1.4173,1.41754,21600000.0
2007-06-15 12:00:00,1.41761,1.41786,1.4176,1.4176,56900001.0
2007-06-15 12:01:00,1.41746,1.41752,1.41737,1.41746,40700001.0
2007-06-15 12:02:00,1.41744,1.41744,1.41718,1.41718,44800000.0
2007-06-15 12:03:00,1.41728,1.41739,1.41691,1.41691,34000000.0
2007-06-15 12:04:00,1.41717,1.41728,1.41647,1.41684,34800000.0
2007-06-15 12:05:00,1.4163,1.4163,1.41586,1.4159,35000000.0
2007-06-15 12:06:00,1.4158,1.4158,1.41525,1.41533,57900000.0
2007-06-15 12:07:00,1.41542,1.41557,1.41531,1.41535,47000000.0
2007-06-15 12:08:00,1.41521,1.41521,1.41482,1.41503,22400000.0
2007-06-15 12:09:00,1.41514,1.41536,1.41514,1.41526,42600001.0
2007-06-15 12:10:00,1.41499,1.41516,1.41443,1.41443,50400001.0
2007-06-15 12:11:00,1.41452,1.41512,1.41452,1.41505,45500000.0
2007-06-15 12:12:00,1.41506,1.41506,1.41467,1.41476,61200000.0
2007-06-15 12:13:00,1.41479,1.41494,1.41479,1.41491,30000000.0
2007-06-15 12:14:00,1.41494,1.4151,1.41473,1.415,45600000.0
2007-06-15 12:15:00,1.41519,1.41541,1.41485,1.41541,32600000.0
2007-06-15 12:16:00,1.4157,1.41596,1.41545,1.41591,55100000.0
2007-06-15 12:17:00,1.41613,1.41647,1.41609,1.41647,18400000.0
2007-06-15 12:18:00,1.4167,1.41672,1.41629,1.41654,35400000.0
2007-06-15 12:19:00,1.41635,1.41688,1.41633,1.4168,20800000.0
2007-06-15 12:20:00,1.41658,1.41686,1.41654,1.41684,35500000.0
2007-06-15 12:21:00,1.41671,1.41672,1.41649,1.41655,82700000.0
2007-06-15 12:22:00,1.41671,1.41673,1.41649,1.41671,60500000.0
2007-06-15 12:23:00,1.41659,1.41687,1.41651,1.41669,42400000.0
2007-06-15 12:24:00,1.4166,1.41704,1.4166,1.41701,48700000.0
2007-06-15 12:25:00,1.41696,1.41723,1.41696,1.41701,33000000.0
2007-06-15 12:26:00,1.41706,1.41706,1.41634,1.41677,60800000.0
2007-06-15 12:27:00,1.41675,1.41675,1.41644,1.41659,53400001.0
2007-06-15 12:28:00,1.41665,1.41672,1.4166,1.41667,33900000.0
2007-06-15 12:29:00,1.41674,1.41674,1.41635,1.41665,42600000.0
2007-06-15 12:30:00,1.41666,1.41682,1.41663,1.41678,39000000.0
2007-06-15 12:31:00,1.41672,1.41672,1.41657,1.41658,30600000.0
2007-06-15 12:32:00,1.41678,1.41685,1.41661,1.41661,42600000.0
2007-06-15 12:33:00,1.41665,1.41665,1.41635,1.41641,32800000.0
2007-06-15 12:34:00,1.41614,1.4164,1.41604,1.41614,34000000.0
2007-06-15 12:35:00,1.41602,1.41607,1.41584,1.41597,44600001.0
2007-06-15 12:36:00,1.41572,1.41576,1.41553,1.41576,40300000.0
2007-06-15 12:37:00,1.41579,1.41593,1.41567,1.41567,37000000.0
2007-06-15 12:38:00,1.41592,1.41605,1.41592,1.41605,24300000.0
2007-06-15 12:39:00,1.41598,1.41598,1.41538,1.41538,26800000.0
2007-06-15 12:40:00,1.41538,1.41559,1.4153,1.41543,33000000.0
2007-06-15 12:41:00,1.41539,1.41539,1.41495,1.415,36400000.0
2007-06-15 12:42:00,1.415,1.41509,1.41472,1.41479,53800001.0
2007-06-15 12:43:00,1.41478,1.41481,1.41475,1.41476,36600000.0
2007-06-15 12:44:00,1.41468,1.41469,1.41419,1.41468,50800000.0
2007-06-15 12:45:00,1.41472,1.41483,1.41457,1.41457,38700000.0
2007-06-15 12:46:00,1.41467,1.41473,1.41462,1.41471,24200000.0
2007-06-15 12:47:00,1.41454,1.41508,1.41454,1.4149,28900000.0
2007-06-15 12:48:00,1.415,1.41507,1.41494,1.41498,20800000.0
2007-06-15 12:49:00,1.41511,1.41531,1.41511,1.4153,56200000.0
2007-06-15 12:50:00,1.41536,1.41543,1.41517,1.41535,34600000.0
2007-06-15 12:51:00,1.41533,1.4154,1.41513,1.4152,43600000.0
2007-06-15 12:52:00,1.41521,1.41543,1.41512,1.41543,43500000.0
2007-06-15 12:53:00,1.41526,1.41544,1.41496,1.41536,42600000.0
2007-06-15 12:54:00,1.41545,1.41551,1.41531,1.41544,54400001.0
2007-06-15 12:55:00,1.41548,1.41548,1.41517,1.41529,34400000.0
2007-06-15 12:56:00,1.41528,1.41561,1.41514,1.41543,38600000.0
2007-06-15 12:57:00,1.41538,1.41538,1.41489,1.41495,46400001.0
2007-06-15 12:58:00,1.41472,1.41489,1.41467,1.41476,34000000.0
2007-06-15 12:59:00,1.41448,1.41493,1.41448,1.41492,74100000.0
2007-06-15 13:00:00,1.41508,1.41534,1.41508,1.4151,46600000.0
2007-06-15 13:01:00,1.41508,1.41533,1.41494,1.41494,42000000.0
2007-06-15 13:02:00,1.41503,1.41511,1.41498,1.41508,30200000.0
2007-06-15 13:03:00,1.41507,1.41523,1.41501,1.41523,24600000.0
2007-06-15 13:04:00,1.4151,1.41536,1.41503,1.41517,40000000.0
2007-06-15 13:05:00,1.41488,1.4153,1.41484,1.4153,31600000.0
2007-06-15 13:06:00,1.41508,1.41542,1.41505,1.41537,25600000.0
2007-06-15 13:07:00,1.41556,1.41562,1.41541,1.41552,40200000.0
2007-06-15 13:08:00,1.41551,1.41559,1.41523,1.41537,32800000.0
2007-06-15 13:09:00,1.41544,1.41546,1.41519,1.41519,42500000.0
2007-06-15 13:10:00,1.41537,1.41566,1.41536,1.41566,42200000.0
2007-06-15 13:11:00,1.41575,1.41584,1.41558,1.41584,31400000.0
2007-06-15 13:12:00,1.41602,1.41607,1.41575,1.41601,35700000.0
2007-06-15 13:13:00,1.41641,1.41658,1.41635,1.41654,30000000.0
2007-06-15 13:14:00,1.41638,1.41675,1.41635,1.41652,50100000.0
2007-06-15 13:15:00,1.41652,1.41675,1.41646,1.41675,63200000.0
2007-06-15 13:16:00,1.41671,1.41673,1.41638,1.41647,47400000.0
2007-06-15 13:17:00,1.416,1.4167,1.416,1.4165,96700000.0
2007-06-15 13:18:00,1.41651,1.41659,1.41636,1.4165,47700000.0
2007-06-15 13:19:00,1.41661,1.41675,1.41652,1.4166,22200000.0
2007-06-15 13:20:00,1.4168,1.41704,1.41637,1.41667,27400000.0
2007-06-15 13:21:00,1.4169,1.4169,1.4165,1.41682,37400000.0
2007-06-15 13:22:00,1.41678,1.41678,1.41663,1.41676,53600000.0
2007-06-15 13:23:00,1.41622,1.41689,1.41622,1.41689,45500000.0
2007-06-15 13:24:00,1.41673,1.41697,1.4167,1.41697,29200000.0
2007-06-15 13:25:00,1.41702,1.41737,1.41702,1.41712,31200000.0
2007-06-15 13:26:00,1.41718,1.41724,1.41677,1.41686,50200000.0
2007-06-15 13:27:00,1.41693,1.4171,1.41679,1.41709,33200000.0
2007-06-15 13:28:00,1.41703,1.41719,1.41682,1.41682,41100000.0
2007-06-15 13:29:00,1.41711,1.41734,1.41649,1.41724,49900000.0
2007-06-15 13:30:00,1.41721,1.41721,1.4166,1.41688,51200000.0
2007-06-15 13:31:00,1.41689,1.41694,1.41631,1.41694,27800000.0
2007-06-15 13:32:00,1.41701,1.41705,1.41674,1.41695,410200001.0
2007-06-15 13:33:00,1.41688,1.41706,1.41681,1.417,617300001.0
2007-06-15 13:34:00,1.41697,1.41712,1.41671,1.41672,589400001.0
2007-06-15 13:35:00,1.41675,1.41715,1.4167,1.41693,482000000.0
2007-06-15 13:36:00,1.41692,1.41706,1.41679,1.41686,195500001.0
2007-06-15 13:37:00,1.41662,1.4168,1.41652,1.41662,614000002.0
2007-06-15 13:38:00,1.41645,1.41666,1.41643,1.41662,380600002.0
2007-06-15 13:39:00,1.41657,1.41665,1.41646,1.41656,206600001.0
2007-06-15 13:40:00,1.41646,1.41646,1.41596,1.41612,406100001.0
2007-06-15 13:41:00,1.41598,1.41606,1.41561,1.41561,403700000.0
2007-06-15 13:42:00,1.41565,1.41593,1.41552,1.41565,619900000.0
2007-06-15 13:43:00,1.41584,1.41601,1.41574,1.41579,207700000.0
2007-06-15 13:44:00,1.41589,1.41603,1.41569,1.41594,380800000.0
2007-06-15 13:45:00,1.41595,1.41611,1.41589,1.41598,225300000.0
2007-06-15 13:46:00,1.41587,1.41601,1.41577,1.4159,147700000.0
2007-06-15 13:47:00,1.41599,1.41629,1.41599,1.41612,258300000.0
2007-06-15 13:48:00,1.41631,1.4164,1.41614,1.41622,120300000.0
2007-06-15 13:49:00,1.41617,1.41631,1.41606,1.4163,259100000.0
2007-06-15 13:50:00,1.41634,1.41652,1.41631,1.41634,178300000.0
2007-06-15 13:51:00,1.41632,1.4167,1.41627,1.41645,392800000.0
2007-06-15 13:52:00,1.4163,1.41651,1.41617,1.41633,355900001.0
2007-06-15 13:53:00,1.41621,1.4164,1.41608,1.41623,348500000.0
2007-06-15 13:54:00,1.41615,1.41621,1.41595,1.41614,371600001.0
2007-06-15 13:55:00,1.4161,1.41634,1.41602,1.41607,408600000.0
2007-06-15 13:56:00,1.41607,1.41615,1.41591,1.41594,408900000.0
2007-06-15 13:57:00,1.41582,1.41585,1.41546,1.41552,281600000.0
2007-06-15 13:58:00,1.41554,1.41572,1.41552,1.41564,367100001.0
2007-06-15 13:59:00,1.41555,1.41568,1.41534,1.41568,302300001.0
2007-06-15 14:00:00,1.41581,1.41605,1.41571,1.41571,369300000.0
2007-06-15 14:01:00,1.41579,1.41579,1.41554,1.41562,249500000.0
2007-06-15 14:02:00,1.41569,1.41569,1.41539,1.41549,304800000.0
2007-06-15 14:03:00,1.41548,1.41552,1.41525,1.41532,396500001.0
2007-06-15 14:04:00,1.41535,1.41554,1.41525,1.41542,337000000.0
2007-06-15 14:05:00,1.41541,1.41584,1.41513,1.4153,378000000.0
2007-06-15 14:06:00,1.4154,1.41568,1.41531,1.41568,530800001.0
2007-06-15 14:07:00,1.41586,1.41599,1.41564,1.41576,397700000.0
2007-06-15 14:08:00,1.41588,1.41594,1.41575,1.4159,281100001.0
2007-06-15 14:09:00,1.41592,1.41605,1.41582,1.4159,274200000.0
2007-06-15 14:10:00,1.41601,1.41632,1.41601,1.41609,205100001.0
2007-06-15 14:11:00,1.41603,1.41616,1.41596,1.41606,238700000.0
2007-06-15 14:12:00,1.41594,1.41617,1.41579,1.416,502900000.0
2007-06-15 14:13:00,1.41597,1.41597,1.41564,1.41568,455000000.0
2007-06-15 14:14:00,1.41563,1.41618,1.41563,1.41583,465800000.0
2007-06-15 14:15:00,1.41567,1.4158,1.41532,1.41564,346300000.0
2007-06-15 14:16:00,1.41574,1.41592,1.41574,1.41587,158300000.0
2007-06-15 14:17:00,1.41588,1.41612,1.41575,1.41592,153600000.0
2007-06-15 14:18:00,1.41587,1.41602,1.41557,1.41579,222200000.0
2007-06-15 14:19:00,1.41565,1.41589,1.41545,1.4155,389700001.0
2007-06-15 14:20:00,1.41562,1.41646,1.41562,1.41637,292200000.0
2007-06-15 14:21:00,1.41651,1.41688,1.41651,1.41657,402000000.0
2007-06-15 14:22:00,1.41662,1.41681,1.4165,1.41664,489000002.0
2007-06-15 14:23:00,1.4166,1.41665,1.41641,1.41657,455700002.0
2007-06-15 14:24:00,1.41658,1.41686,1.41651,1.41665,392200001.0
2007-06-15 14:25:00,1.4165,1.41673,1.41644,1.41647,293000000.0
2007-06-15 14:26:00,1.41641,1.41655,1.41628,1.41648,399200000.0
2007-06-15 14:27:00,1.41668,1.41709,1.41662,1.41672,231700000.0
2007-06-15 14:28:00,1.41679,1.41717,1.41673,1.4171,472200001.0
2007-06-15 14:29:00,1.41717,1.41757,1.41711,1.41751,520000000.0
2007-06-15 14:30:00,1.41802,1.41926,1.41691,1.41767,675900002.0
2007-06-15 14:31:00,1.41773,1.41806,1.41654,1.41749,440300001.0
2007-06-15 14:32:00,1.41722,1.41735,1.41645,1.41647,332400001.0
2007-06-15 14:33:00,1.41634,1.41671,1.4161,1.41612,252400002.0
2007-06-15 14:34:00,1.41603,1.41653,1.41552,1.41552,158700000.0
2007-06-15 14:35:00,1.41545,1.41618,1.41545,1.41581,227700000.0
2007-06-15 14:36:00,1.41572,1.41633,1.41518,1.41518,315400001.0
2007-06-15 14:37:00,1.41513,1.41517,1.41432,1.41458,242000000.0
2007-06-15 14:38:00,1.41468,1.41494,1.41433,1.41445,137200000.0
2007-06-15 14:39:00,1.41441,1.41469,1.41389,1.41426,226500001.0
2007-06-15 14:40:00,1.4141,1.4145,1.41372,1.41376,301300000.0
2007-06-15 14:41:00,1.41375,1.4143,1.41371,1.41387,383000001.0
2007-06-15 14:42:00,1.41383,1.41473,1.41374,1.41473,142300001.0
2007-06-15 14:43:00,1.41466,1.41466,1.41384,1.41384,152200001.0
2007-06-15 14:44:00,1.4137,1.41384,1.41319,1.41364,409000000.0
2007-06-15 14:45:00,1.41394,1.41422,1.41382,1.41402,329700000.0
2007-06-15 14:46:00,1.41394,1.41424,1.41371,1.41424,294800001.0
2007-06-15 14:47:00,1.41436,1.41497,1.41432,1.41457,298100000.0
2007-06-15 14:48:00,1.41458,1.41485,1.41426,1.41467,455100002.0
2007-06-15 14:49:00,1.41477,1.41516,1.41469,1.41501,145100000.0
2007-06-15 14:50:00,1.41477,1.4153,1.41459,1.41515,329700002.0
2007-06-15 14:51:00,1.41517,1.41517,1.41492,1.41492,246300001.0
2007-06-15 14:52:00,1.41493,1.41493,1.41462,1.41469,300500002.0
2007-06-15 14:53:00,1.41471,1.41533,1.41468,1.41528,405200000.0
2007-06-15 14:54:00,1.41527,1.41548,1.41503,1.4154,153800000.0
2007-06-15 14:55:00,1.41546,1.41571,1.41522,1.41562,318500002.0
2007-06-15 14:56:00,1.4157,1.41589,1.41551,1.41568,424900000.0
2007-06-15 14:57:00,1.41567,1.41611,1.4156,1.41588,470400003.0
2007-06-15 14:58:00,1.41611,1.41644,1.41606,1.41618,336600001.0
2007-06-15 14:59:00,1.41613,1.41613,1.41558,1.41558,234100000.0
2007-06-15 15:00:00,1.41558,1.41684,1.41557,1.41624,730500003.0
2007-06-15 15:01:00,1.41634,1.41689,1.41616,1.41631,327400000.0
2007-06-15 15:02:00,1.41611,1.4162,1.41538,1.41554,505800000.0
2007-06-15 15:03:00,1.41561,1.41581,1.41489,1.41517,403700001.0
2007-06-15 15:04:00,1.41515,1.4156,1.41501,1.41529,434000002.0
2007-06-15 15:05:00,1.41519,1.41543,1.41504,1.4152,336900000.0
2007-06-15 15:06:00,1.41536,1.41554,1.41523,1.41547,291900001.0
2007-06-15 15:07:00,1.41542,1.41556,1.41524,1.41543,378000001.0
2007-06-15 15:08:00,1.41542,1.41576,1.41528,1.41554,390900000.0
2007-06-15 15:09:00,1.41566,1.41615,1.41566,1.41608,447000000.0
2007-06-15 15:10:00,1.41609,1.41637,1.416,1.41619,610600003.0
2007-06-15 15:11:00,1.41614,1.41643,1.41608,1.41635,432700000.0
2007-06-15 15:12:00,1.41643,1.41673,1.41643,1.41672,354800000.0
2007-06-15 15:13:00,1.41676,1.41701,1.41667,1.41674,411400001.0
2007-06-15 15:14:00,1.41677,1.41687,1.41648,1.41651,487300000.0
2007-06-15 15:15:00,1.41648,1.41722,1.41637,1.41695,443400001.0
2007-06-15 15:16:00,1.41701,1.41742,1.41662,1.41707,506300001.0
2007-06-15 15:17:00,1.41715,1.41738,1.41705,1.41738,392400000.0
2007-06-15 15:18:00,1.41746,1.41819,1.41746,1.41791,305400000.0
2007-06-15 15:19:00,1.41813,1.41839,1.41798,1.41838,479600002.0
2007-06-15 15:20:00,1.41832,1.41843,1.4181,1.41832,485900000.0
2007-06-15 15:21:00,1.41799,1.41816,1.41765,1.41765,744300001.0
2007-06-15 15:22:00,1.4177,1.41783,1.41749,1.41761,484000000.0
2007-06-15 15:23:00,1.41759,1.41805,1.41759,1.41805,435200000.0
2007-06-15 15:24:00,1.41818,1.4182,1.41789,1.4181,559900001.0
2007-06-15 15:25:00,1.41822,1.41864,1.41801,1.41842,540200002.0
2007-06-15 15:26:00,1.41858,1.41879,1.41839,1.41856,641100002.0
2007-06-15 15:27:00,1.41873,1.41905,1.41869,1.41882,651400001.0
2007-06-15 15:28:00,1.41872,1.41886,1.41834,1.41861,699900000.0
2007-06-15 15:29:00,1.41868,1.41907,1.41856,1.41889,555300001.0
2007-06-15 15:30:00,1.41891,1.41918,1.41876,1.41891,684200001.0
2007-06-15 15:31:00,1.41892,1.41904,1.41861,1.41883,560100002.0
2007-06-15 15:32:00,1.41887,1.41892,1.4187,1.41878,438800000.0
2007-06-15 15:33:00,1.41884,1.41888,1.41855,1.4186,429300001.0
2007-06-15 15:34:00,1.41872,1.41896,1.41857,1.4189,414900001.0
2007-06-15 15:35:00,1.41881,1.41887,1.41846,1.41847,606000001.0
2007-06-15 15:36:00,1.41863,1.41884,1.41858,1.41867,355500000.0
2007-06-15 15:37:00,1.41863,1.41877,1.41818,1.41847,329800000.0
2007-06-15 15:38:00,1.41848,1.41886,1.41844,1.41875,476200000.0
2007-06-15 15:39:00,1.41892,1.41942,1.41888,1.419,384700000.0
2007-06-15 15:40:00,1.41897,1.41926,1.41893,1.41912,434100000.0
2007-06-15 15:41:00,1.41907,1.41907,1.41865,1.41889,286300000.0
2007-06-15 15:42:00,1.41885,1.41888,1.41872,1.41882,170600000.0
2007-06-15 15:43:00,1.41887,1.41908,1.41879,1.41884,453300001.0
2007-06-15 15:44:00,1.41893,1.41905,1.41878,1.4188,325200000.0
2007-06-15 15:45:00,1.41879,1.41879,1.41838,1.41838,570100003.0
2007-06-15 15:46:00,1.41838,1.41864,1.41822,1.41844,631300004.0
2007-06-15 15:47:00,1.41846,1.41849,1.41818,1.41824,237800000.0
2007-06-15 15:48:00,1.41818,1.41822,1.41791,1.41805,218400000.0
2007-06-15 15:49:00,1.41808,1.41829,1.41794,1.41815,378200001.0
2007-06-15 15:50:00,1.41812,1.41822,1.41782,1.41822,430300000.0
2007-06-15 15:51:00,1.41822,1.4185,1.4181,1.4185,548400000.0
2007-06-15 15:52:00,1.41853,1.41853,1.41814,1.41815,341100000.0
2007-06-15 15:53:00,1.41822,1.41841,1.41814,1.41816,365600000.0
2007-06-15 15:54:00,1.41844,1.41874,1.41843,1.41856,391300000.0
2007-06-15 15:55:00,1.41842,1.41864,1.41806,1.41819,360100001.0
2007-06-15 15:56:00,1.41811,1.41811,1.4175,1.41775,350000000.0
2007-06-15 15:57:00,1.41761,1.4178,1.41752,1.41763,486400003.0
2007-06-15 15:58:00,1.4177,1.41798,1.41767,1.41797,426800000.0
2007-06-15 15:59:00,1.41766,1.41778,1.41699,1.41745,508300000.0
2007-06-15 16:00:00,1.41694,1.41805,1.41659,1.4177,475300000.0
2007-06-15 16:01:00,1.41781,1.41832,1.41781,1.41814,482000000.0
2007-06-15 16:02:00,1.41809,1.41826,1.41778,1.41792,567200001.0
2007-06-15 16:03:00,1.41787,1.41846,1.41787,1.41837,492000001.0
2007-06-15 16:04:00,1.41824,1.41841,1.41808,1.41812,477600002.0
2007-06-15 16:05:00,1.41809,1.41827,1.41794,1.41814,351200000.0
2007-06-15 16:06:00,1.41809,1.41823,1.41788,1.41795,207300000.0
2007-06-15 16:07:00,1.41797,1.41816,1.41783,1.41806,270200000.0
2007-06-15 16:08:00,1.41801,1.41813,1.41774,1.41789,163600000.0
2007-06-15 16:09:00,1.41777,1.41777,1.41741,1.41746,360600000.0
2007-06-15 16:10:00,1.41742,1.41774,1.41739,1.41774,465500000.0
2007-06-15 16:11:00,1.41765,1.41794,1.41761,1.41789,592400002.0
2007-06-15 16:12:00,1.41799,1.41828,1.41791,1.41809,458200001.0
2007-06-15 16:13:00,1.41823,1.41864,1.41813,1.41847,474500002.0
2007-06-15 16:14:00,1.41851,1.41861,1.41823,1.41848,563700000.0
2007-06-15 16:15:00,1.41849,1.41854,1.41819,1.41839,618400000.0
2007-06-15 16:16:00,1.41821,1.41836,1.41803,1.41811,510000002.0
2007-06-15 16:17:00,1.41819,1.41829,1.41788,1.41818,563400002.0
2007-06-15 16:18:00,1.41804,1.41822,1.41784,1.41789,801700002.0
2007-06-15 16:19:00,1.41806,1.41829,1.41789,1.41829,673600001.0
2007-06-15 16:20:00,1.41847,1.41885,1.41839,1.4184,689500001.0
2007-06-15 16:21:00,1.41858,1.41875,1.4183,1.41849,555500001.0
2007-06-15 16:22:00,1.41855,1.41882,1.41833,1.41866,490600000.0
2007-06-15 16:23:00,1.41872,1.41872,1.4182,1.41836,550600002.0
2007-06-15 16:24:00,1.41831,1.41866,1.4183,1.41858,516000001.0
2007-06-15 16:25:00,1.41837,1.41869,1.41832,1.41856,643600000.0
2007-06-15 16:26:00,1.41855,1.41863,1.41829,1.41838,485000000.0
2007-06-15 16:27:00,1.41831,1.41867,1.41814,1.41858,440200001.0
2007-06-15 16:28:00,1.41882,1.419,1.41864,1.41874,630900001.0
2007-06-15 16:29:00,1.41881,1.41898,1.41862,1.41889,444100002.0
2007-06-15 16:30:00,1.41898,1.4192,1.41879,1.41896,508200001.0
2007-06-15 16:31:00,1.41883,1.41926,1.41883,1.41916,370700000.0
2007-06-15 16:32:00,1.41923,1.41955,1.41904,1.41928,620600002.0
2007-06-15 16:33:00,1.41945,1.41978,1.41943,1.41978,579200002.0
2007-06-15 16:34:00,1.41993,1.41993,1.41956,1.41981,403900001.0
2007-06-15 16:35:00,1.41956,1.41978,1.41947,1.41969,415600000.0
2007-06-15 16:36:00,1.41969,1.42011,1.41969,1.42002,512700000.0
2007-06-15 16:37:00,1.42004,1.42013,1.41975,1.41995,572900001.0
2007-06-15 16:38:00,1.42003,1.42047,1.42003,1.42047,547100002.0
2007-06-15 16:39:00,1.42038,1.42042,1.42009,1.42011,613000003.0
2007-06-15 16:40:00,1.42014,1.42067,1.42014,1.42054,381500000.0
2007-06-15 16:41:00,1.42064,1.42088,1.42052,1.42055,348500000.0
2007-06-15 16:42:00,1.42048,1.42053,1.42023,1.42043,485800000.0
2007-06-15 16:43:00,1.42043,1.42043,1.42015,1.42022,515300000.0
2007-06-15 16:44:00,1.42012,1.42044,1.42004,1.42026,503000001.0
2007-06-15 16:45:00,1.42035,1.42038,1.42006,1.42016,454300001.0
2007-06-15 16:46:00,1.42017,1.42032,1.42011,1.42022,369700000.0
2007-06-15 16:47:00,1.4203,1.42043,1.42002,1.42013,533700000.0
2007-06-15 16:48:00,1.42024,1.4205,1.42013,1.42021,555300003.0
2007-06-15 16:49:00,1.42021,1.42034,1.42006,1.42022,449000000.0
2007-06-15 16:50:00,1.42006,1.4203,1.41997,1.41999,388600001.0
2007-06-15 16:51:00,1.42013,1.42039,1.42005,1.42027,332500000.0
2007-06-15 16:52:00,1.42014,1.42028,1.41999,1.41999,275500001.0
2007-06-15 16:53:00,1.42004,1.42016,1.41984,1.42012,608900000.0
2007-06-15 16:54:00,1.42039,1.42076,1.42039,1.42069,456100000.0
2007-06-15 16:55:00,1.42071,1.42112,1.42071,1.42087,553700002.0
2007-06-15 16:56:00,1.4209,1.42124,1.4209,1.42113,232100000.0
2007-06-15 16:57:00,1.42106,1.42127,1.42095,1.421,533200000.0
2007-06-15 16:58:00,1.42104,1.42127,1.42096,1.42096,548700002.0
2007-06-15 16:59:00,1.42099,1.42125,1.42091,1.4212,582300000.0
2007-06-15 17:00:00,1.42129,1.42172,1.42108,1.42115,820200001.0
2007-06-15 17:01:00,1.42116,1.4213,1.42084,1.42113,432100001.0
2007-06-15 17:02:00,1.42117,1.42126,1.42087,1.42114,334300000.0
2007-06-15 17:03:00,1.4211,1.4211,1.4207,1.42087,511800003.0
2007-06-15 17:04:00,1.42099,1.42142,1.42099,1.4214,461900000.0
2007-06-15 17:05:00,1.42136,1.42143,1.42113,1.42128,453900001.0
2007-06-15 17:06:00,1.42125,1.4214,1.42118,1.42118,399300001.0
2007-06-15 17:07:00,1.42119,1.42126,1.42077,1.42112,300500000.0
2007-06-15 17:08:00,1.42106,1.42114,1.42071,1.42071,412100001.0
2007-06-15 17:09:00,1.4211,1.42114,1.42078,1.421,566900001.0
2007-06-15 17:10:00,1.42108,1.42138,1.42098,1.42125,371000000.0
2007-06-15 17:11:00,1.42133,1.42143,1.42109,1.42128,505100002.0
2007-06-15 17:12:00,1.4212,1.42137,1.42116,1.42131,373800000.0
2007-06-15 17:13:00,1.42136,1.4217,1.42128,1.4216,322800000.0
2007-06-15 17:14:00,1.42172,1.42198,1.42154,1.42162,534300002.0
2007-06-15 17:15:00,1.42147,1.42165,1.42118,1.42151,596200001.0
2007-06-15 17:16:00,1.42141,1.42174,1.4213,1.42163,447000001.0
2007-06-15 17:17:00,1.4216,1.42172,1.42145,1.42152,343100000.0
2007-06-15 17:18:00,1.42168,1.42213,1.42168,1.42186,585800000.0
2007-06-15 17:19:00,1.42205,1.4225,1.42205,1.4225,311800001.0
2007-06-15 17:20:00,1.42254,1.42283,1.42239,1.42239,420000000.0
2007-06-15 17:21:00,1.42284,1.42399,1.42277,1.42389,423800000.0
2007-06-15 17:22:00,1.42404,1.42452,1.4237,1.42452,552100000.0
2007-06-15 17:23:00,1.42454,1.42458,1.42419,1.42419,515700001.0
2007-06-15 17:24:00,1.42414,1.42452,1.42414,1.4242,469300001.0
2007-06-15 17:25:00,1.42415,1.42415,1.4238,1.42391,368500000.0
2007-06-15 17:26:00,1.42431,1.42558,1.42418,1.42544,471200001.0
2007-06-15 17:27:00,1.42524,1.42553,1.4249,1.42506,474300002.0
2007-06-15 17:28:00,1.42518,1.42533,1.42495,1.42504,461600000.0
2007-06-15 17:29:00,1.42567,1.42602,1.42557,1.42595,648000000.0
2007-06-15 17:30:00,1.42598,1.42628,1.42586,1.42591,493600002.0
2007-06-15 17:31:00,1.42583,1.42588,1.4255,1.42563,630100000.0
2007-06-15 17:32:00,1.42562,1.42631,1.42562,1.42631,449300001.0
2007-06-15 17:33:00,1.42638,1.42654,1.42622,1.42626,505900000.0
2007-06-15 17:34:00,1.4263,1.4263,1.42599,1.42627,352500000.0
2007-06-15 17:35:00,1.42623,1.42637,1.42615,1.42631,409000002.0
2007-06-15 17:36:00,1.42639,1.42724,1.42628,1.42672,467900002.0
2007-06-15 17:37:00,1.42695,1.42712,1.42677,1.42688,356900000.0
2007-06-15 17:38:00,1.42695,1.42758,1.42695,1.42741,443900000.0
2007-06-15 17:39:00,1.42738,1.42744,1.42699,1.42709,475100000.0
2007-06-15 17:40:00,1.42711,1.42739,1.42691,1.42734,359400000.0
2007-06-15 17:41:00,1.42728,1.42745,1.4272,1.4272,442800005.0
2007-06-15 17:42:00,1.4273,1.42744,1.42702,1.42718,387800000.0
2007-06-15 17:43:00,1.42717,1.42717,1.42657,1.42679,421600002.0
2007-06-15 17:44:00,1.4267,1.42691,1.4266,1.42691,413500002.0
2007-06-15 17:45:00,1.42688,1.42694,1.42667,1.42688,607900001.0
2007-06-15 17:46:00,1.42683,1.42686,1.42659,1.42685,430800000.0
2007-06-15 17:47:00,1.42685,1.42695,1.4267,1.42685,505100002.0
2007-06-15 17:48:00,1.42703,1.42746,1.42671,1.42737,391300001.0
2007-06-15 17:49:00,1.42738,1.42741,1.42704,1.42704,378600000.0
2007-06-15 17:50:00,1.42697,1.427,1.42662,1.427,610300001.0
2007-06-15 17:51:00,1.42687,1.427,1.42676,1.42676,481600000.0
2007-06-15 17:52:00,1.42667,1.42683,1.42636,1.42641,556100000.0
2007-06-15 17:53:00,1.42624,1.42655,1.42609,1.42609,539200000.0
2007-06-15 17:54:00,1.42601,1.4261,1.42564,1.42571,374600000.0
2007-06-15 17:55:00,1.42581,1.42653,1.42581,1.42653,434600000.0
2007-06-15 17:56:00,1.42666,1.42686,1.42653,1.42671,516600001.0
2007-06-15 17:57:00,1.42668,1.42668,1.42623,1.42642,613700002.0
2007-06-15 17:58:00,1.42637,1.42669,1.42627,1.42661,639800002.0
2007-06-15 17:59:00,1.42667,1.4271,1.42666,1.4271,259300000.0
2007-06-15 18:00:00,1.42655,1.42676,1.42621,1.4263,636500000.0
2007-06-15 18:01:00,1.42612,1.42648,1.42608,1.42622,798000003.0
2007-06-15 18:02:00,1.42605,1.42625,1.42599,1.42625,597100000.0
2007-06-15 18:03:00,1.42624,1.42624,1.42601,1.42602,409100002.0
2007-06-15 18:04:00,1.42602,1.42613,1.42581,1.42601,548200002.0
2007-06-15 18:05:00,1.42607,1.4262,1.42584,1.42601,539000000.0
2007-06-15 18:06:00,1.426,1.42616,1.42589,1.42595,355700001.0
2007-06-15 18:07:00,1.42588,1.4261,1.42567,1.42569,485200000.0
2007-06-15 18:08:00,1.42573,1.42599,1.4257,1.42578,455800002.0
2007-06-15 18:09:00,1.42576,1.42592,1.42563,1.42587,484900001.0
2007-06-15 18:10:00,1.42607,1.42623,1.42588,1.42602,595700001.0
2007-06-15 18:11:00,1.42604,1.42697,1.42604,1.42688,310000000.0
2007-06-15 18:12:00,1.42691,1.42701,1.42677,1.42701,431400000.0
2007-06-15 18:13:00,1.42714,1.42714,1.4269,1.42697,352800001.0
2007-06-15 18:14:00,1.42697,1.4271,1.42686,1.42694,541700001.0
2007-06-15 18:15:00,1.42676,1.42707,1.42676,1.4269,497000000.0
2007-06-15 18:16:00,1.42689,1.42699,1.42679,1.42691,298900000.0
2007-06-15 18:17:00,1.42679,1.42699,1.4267,1.42679,536600002.0
2007-06-15 18:18:00,1.4269,1.42714,1.4269,1.42695,462700000.0
2007-06-15 18:19:00,1.42683,1.4272,1.42683,1.4272,381600002.0
2007-06-15 18:20:00,1.42725,1.4274,1.4271,1.4271,421300002.0
2007-06-15 18:21:00,1.42701,1.42733,1.42701,1.42712,407400001.0
2007-06-15 18:22:00,1.42728,1.42746,1.42717,1.42741,433700003.0
2007-06-15 18:23:00,1.42728,1.42741,1.42714,1.42732,353500000.0
2007-06-15 18:24:00,1.42734,1.42736,1.42704,1.42704,226400000.0
2007-06-15 18:25:00,1.4271,1.42717,1.42693,1.42694,440300000.0
2007-06-15 18:26:00,1.42684,1.42718,1.42684,1.42718,291600000.0
2007-06-15 18:27:00,1.4272,1.4272,1.42689,1.42703,439800002.0
2007-06-15 18:28:00,1.42699,1.42702,1.42661,1.42661,404800001.0
2007-06-15 18:29:00,1.42668,1.42703,1.42662,1.42678,660600002.0
2007-06-15 18:30:00,1.42685,1.42685,1.42652,1.4267,406500000.0
2007-06-15 18:31:00,1.4268,1.4268,1.42647,1.42672,463900002.0
2007-06-15 18:32:00,1.42667,1.42689,1.4266,1.42673,344500000.0
2007-06-15 18:33:00,1.42688,1.42715,1.42687,1.42687,607200002.0
2007-06-15 18:34:00,1.42707,1.42717,1.42687,1.42717,404800000.0
2007-06-15 18:35:00,1.42712,1.42747,1.42704,1.42747,315500000.0
2007-06-15 18:36:00,1.42747,1.42752,1.42736,1.42743,388400001.0
2007-06-15 18:37:00,1.42736,1.42803,1.42731,1.42789,332800000.0
2007-06-15 18:38:00,1.4281,1.42826,1.42796,1.42799,403000003.0
2007-06-15 18:39:00,1.4278,1.428,1.4278,1.42787,230800000.0
2007-06-15 18:40:00,1.42833,1.42863,1.42823,1.42833,509900000.0
2007-06-15 18:41:00,1.4282,1.42837,1.42815,1.4282,179600000.0
2007-06-15 18:42:00,1.42819,1.42819,1.42797,1.42802,494600000.0
2007-06-15 18:43:00,1.42801,1.42818,1.42792,1.42803,498900000.0
2007-06-15 18:44:00,1.42772,1.4279,1.42717,1.42722,410600000.0
2007-06-15 18:45:00,1.42722,1.42727,1.42705,1.42714,303200000.0
2007-06-15 18:46:00,1.42699,1.42707,1.42669,1.42675,509000002.0
2007-06-15 18:47:00,1.4266,1.42686,1.42659,1.42673,517400000.0
2007-06-15 18:48:00,1.42682,1.42723,1.42676,1.4269,572000001.0
2007-06-15 18:49:00,1.42695,1.42729,1.42695,1.42714,358000002.0
2007-06-15 18:50:00,1.42705,1.42711,1.42686,1.42691,284800000.0
2007-06-15 18:51:00,1.42689,1.42698,1.42676,1.4269,216600000.0
2007-06-15 18:52:00,1.42695,1.42724,1.42694,1.42719,346800001.0
2007-06-15 18:53:00,1.42725,1.42759,1.42717,1.42727,575400001.0
2007-06-15 18:54:00,1.42744,1.42753,1.42727,1.42727,584800001.0
2007-06-15 18:55:00,1.42746,1.42754,1.42716,1.42737,647600001.0
2007-06-15 18:56:00,1.42715,1.4273,1.42701,1.42717,601700002.0
2007-06-15 18:57:00,1.42715,1.4273,1.42704,1.42715,639200002.0
2007-06-15 18:58:00,1.42731,1.42757,1.42729,1.42746,466400000.0
2007-06-15 18:59:00,1.42762,1.42809,1.42757,1.4279,513900001.0
2007-06-15 19:00:00,1.42787,1.42805,1.42781,1.42781,297000001.0
2007-06-15 19:01:00,1.42786,1.4281,1.4278,1.42792,491900003.0
2007-06-15 19:02:00,1.42781,1.42795,1.4276,1.42778,522600002.0
2007-06-15 19:03:00,1.42779,1.42809,1.4277,1.42776,559300002.0
2007-06-15 19:04:00,1.42775,1.42784,1.4275,1.42759,548500001.0
2007-06-15 19:05:00,1.42766,1.42791,1.42761,1.42765,678100002.0
2007-06-15 19:06:00,1.42776,1.42798,1.42759,1.42787,491600000.0
2007-06-15 19:07:00,1.4278,1.4281,1.42767,1.4279,617900002.0
2007-06-15 19:08:00,1.42779,1.42827,1.42776,1.42815,583200002.0
2007-06-15 19:09:00,1.4283,1.42833,1.42804,1.42823,658900002.0
2007-06-15 19:10:00,1.42785,1.42817,1.42785,1.4281,502800001.0
2007-06-15 19:11:00,1.42812,1.4282,1.42782,1.42787,326200000.0
2007-06-15 19:12:00,1.42787,1.42804,1.42781,1.42791,574900001.0
2007-06-15 19:13:00,1.42783,1.42807,1.42773,1.42787,742700002.0
2007-06-15 19:14:00,1.42769,1.42799,1.42761,1.42792,652400002.0
2007-06-15 19:15:00,1.42782,1.42802,1.42778,1.42782,482400001.0
2007-06-15 19:16:00,1.42779,1.42801,1.42771,1.4278,294200000.0
2007-06-15 19:17:00,1.42775,1.42802,1.42772,1.42781,463800000.0
2007-06-15 19:18:00,1.42781,1.42808,1.42767,1.42771,455400000.0
2007-06-15 19:19:00,1.4276,1.42784,1.42748,1.42753,321300000.0
2007-06-15 19:20:00,1.4278,1.42797,1.42767,1.42789,467300000.0
2007-06-15 19:21:00,1.42791,1.42799,1.42774,1.42787,347200002.0
2007-06-15 19:22:00,1.42793,1.42812,1.42782,1.4279,319800000.0
2007-06-15 19:23:00,1.42787,1.42797,1.42758,1.42768,357800000.0
2007-06-15 19:24:00,1.42768,1.42796,1.4276,1.4276,487200000.0
2007-06-15 19:25:00,1.42753,1.4278,1.42753,1.42761,634500001.0
2007-06-15 19:26:00,1.42766,1.42772,1.42755,1.42765,221500000.0
2007-06-15 19:27:00,1.42769,1.42784,1.42761,1.4278,298700001.0
2007-06-15 19:28:00,1.4278,1.42812,1.4278,1.42795,243200000.0
2007-06-15 19:29:00,1.42823,1.42847,1.42805,1.42826,434000001.0
2007-06-15 19:30:00,1.42836,1.42857,1.42832,1.4285,460900001.0
2007-06-15 19:31:00,1.42861,1.42889,1.42847,1.42858,492900000.0
2007-06-15 19:32:00,1.42859,1.42886,1.42854,1.42863,393200000.0
2007-06-15 19:33:00,1.42865,1.42865,1.42836,1.42845,349800002.0
2007-06-15 19:34:00,1.42853,1.42877,1.42842,1.42868,542000000.0
2007-06-15 19:35:00,1.42867,1.4287,1.42847,1.42854,489400000.0
2007-06-15 19:36:00,1.42851,1.42868,1.42847,1.42864,248600000.0
2007-06-15 19:37:00,1.42874,1.42896,1.42874,1.42886,286600000.0
2007-06-15 19:38:00,1.42873,1.42892,1.42862,1.42869,523800000.0
2007-06-15 19:39:00,1.42856,1.42873,1.42853,1.42859,323300001.0
2007-06-15 19:40:00,1.42858,1.42859,1.42841,1.42849,412600003.0
2007-06-15 19:41:00,1.42847,1.42847,1.42814,1.42814,199800000.0
2007-06-15 19:42:00,1.42812,1.42838,1.42812,1.4282,303000002.0
2007-06-15 19:43:00,1.42814,1.42829,1.42811,1.42821,292800001.0
2007-06-15 19:44:00,1.42828,1.42834,1.42806,1.42809,249000000.0
2007-06-15 19:45:00,1.42815,1.42828,1.42802,1.42807,118800001.0
2007-06-15 19:46:00,1.42815,1.42826,1.42808,1.42821,224300000.0
2007-06-15 19:47:00,1.42805,1.42805,1.42774,1.42792,433900001.0
2007-06-15 19:48:00,1.428,1.42826,1.42791,1.42812,258500000.0
2007-06-15 19:49:00,1.42808,1.42808,1.42769,1.428,602800005.0
2007-06-15 19:50:00,1.42801,1.42823,1.42785,1.42795,509000000.0
2007-06-15 19:51:00,1.42772,1.42785,1.42763,1.42777,403500001.0
2007-06-15 19:52:00,1.42766,1.42781,1.42751,1.42765,487400000.0
2007-06-15 19:53:00,1.42778,1.4281,1.42762,1.42774,674800003.0
2007-06-15 19:54:00,1.42762,1.42762,1.42739,1.42743,282500001.0
2007-06-15 19:55:00,1.42752,1.42761,1.42741,1.42743,398100000.0
2007-06-15 19:56:00,1.42734,1.42768,1.42732,1.42755,451200000.0
2007-06-15 19:57:00,1.42773,1.42786,1.4276,1.42762,253400000.0
2007-06-15 19:58:00,1.42764,1.42787,1.42749,1.42764,493800000.0
2007-06-15 19:59:00,1.42761,1.42772,1.42745,1.42767,374000000.0
2007-06-15 20:00:00,1.42782,1.42801,1.4276,1.4276,425300000.0
2007-06-15 20:01:00,1.42762,1.42797,1.42762,1.42776,706100002.0
2007-06-15 20:02:00,1.42772,1.42794,1.42766,1.4278,656200001.0
2007-06-15 20:03:00,1.42781,1.42805,1.42764,1.42777,759700002.0
2007-06-15 20:04:00,1.42775,1.42793,1.4277,1.42779,381000001.0
2007-06-15 20:05:00,1.42789,1.42807,1.42787,1.428,451000002.0
2007-06-15 20:06:00,1.42809,1.42828,1.42788,1.4281,594000001.0
2007-06-15 20:07:00,1.42805,1.42813,1.4279,1.42808,395800000.0
2007-06-15 20:08:00,1.42812,1.42823,1.42794,1.42818,625200001.0
2007-06-15 20:09:00,1.42809,1.42826,1.42798,1.42811,623600001.0
2007-06-15 20:10:00,1.42811,1.42831,1.42794,1.42813,730500003.0
2007-06-15 20:11:00,1.42799,1.42819,1.42794,1.42799,729400003.0
2007-06-15 20:12:00,1.42815,1.42851,1.42811,1.42823,712200004.0
2007-06-15 20:13:00,1.42815,1.42828,1.42808,1.4281,473400001.0
2007-06-15 20:14:00,1.42818,1.42843,1.42818,1.42822,356500000.0
2007-06-15 20:15:00,1.42814,1.42831,1.4281,1.42817,401900001.0
2007-06-15 20:16:00,1.42815,1.42859,1.42815,1.42839,204900000.0
2007-06-15 20:17:00,1.42853,1.42861,1.42841,1.42845,324800000.0
2007-06-15 20:18:00,1.42868,1.42877,1.42845,1.42846,584300001.0
2007-06-15 20:19:00,1.42855,1.42861,1.42838,1.42846,274300001.0
2007-06-15 20:20:00,1.42849,1.42857,1.42834,1.42842,421100001.0
2007-06-15 20:21:00,1.42851,1.42861,1.42842,1.4285,21800000.0
2007-06-15 20:22:00,1.42872,1.42895,1.42861,1.42879,179000001.0
2007-06-15 20:23:00,1.42878,1.42887,1.42865,1.42875,340200001.0
2007-06-15 20:24:00,1.42872,1.42885,1.42855,1.42855,283600000.0
2007-06-15 20:25:00,1.4284,1.42865,1.42836,1.42847,324100001.0
2007-06-15 20:26:00,1.42849,1.42878,1.42839,1.42839,397200001.0
2007-06-15 20:27:00,1.42839,1.42853,1.42821,1.42822,450200000.0
2007-06-15 20:28:00,1.42829,1.42852,1.42825,1.42832,246700000.0
2007-06-15 20:29:00,1.42837,1.42837,1.42802,1.42808,564400003.0
2007-06-15 20:30:00,1.42795,1.42818,1.42783,1.42789,241200000.0
2007-06-15 20:31:00,1.42787,1.42824,1.42787,1.42808,241000000.0
2007-06-15 20:32:00,1.42808,1.42808,1.42778,1.42795,165400000.0
2007-06-15 20:33:00,1.42807,1.42818,1.42787,1.42804,277100001.0
2007-06-15 20:34:00,1.42813,1.42829,1.428,1.42814,371300000.0
2007-06-15 20:35:00,1.42811,1.42823,1.42806,1.42816,261800000.0
2007-06-15 20:36:00,1.4282,1.4283,1.42799,1.42814,542800001.0
2007-06-15 20:37:00,1.42813,1.42817,1.42794,1.42809,328800001.0
2007-06-15 20:38:00,1.42797,1.42822,1.42797,1.42804,265100001.0
2007-06-15 20:39:00,1.42822,1.42843,1.42813,1.42825,472800003.0
2007-06-15 20:40:00,1.4283,1.42841,1.42814,1.42824,315000001.0
2007-06-15 20:41:00,1.42812,1.42839,1.42797,1.42806,516300001.0
2007-06-15 20:42:00,1.42796,1.42818,1.42794,1.42813,236400001.0
2007-06-15 20:43:00,1.42832,1.42839,1.42821,1.42823,198700000.0
2007-06-15 20:44:00,1.42821,1.4285,1.42814,1.42837,268800001.0
2007-06-15 20:45:00,1.42807,1.42807,1.42777,1.42788,562500001.0
2007-06-15 20:46:00,1.42789,1.42813,1.42781,1.42813,268800001.0
2007-06-15 20:47:00,1.42827,1.42832,1.42806,1.42814,301600001.0
2007-06-15 20:48:00,1.42814,1.42838,1.42814,1.42829,335000000.0
2007-06-15 20:49:00,1.42836,1.42848,1.42833,1.42843,422400001.0
2007-06-15 20:50:00,1.42826,1.42845,1.42826,1.42832,231900000.0
2007-06-15 20:51:00,1.42847,1.42867,1.42839,1.42848,265900001.0
2007-06-15 20:52:00,1.42845,1.42849,1.42825,1.42843,204500001.0
2007-06-15 20:53:00,1.42844,1.42857,1.42833,1.42852,251000000.0
2007-06-15 20:54:00,1.42851,1.42866,1.42843,1.42864,147500000.0
2007-06-15 20:55:00,1.42854,1.42854,1.42827,1.42829,319100001.0
2007-06-15 20:56:00,1.42844,1.42858,1.42843,1.42858,149900000.0
2007-06-15 20:57:00,1.42857,1.42883,1.42857,1.42865,382600001.0
2007-06-15 20:58:00,1.42862,1.42867,1.42813,1.42838,333700001.0
2007-06-15 20:59:00,1.42854,1.42913,1.42854,1.42905,138500001.0
2007-06-15 21:00:00,1.42896,1.42909,1.42886,1.42893,273800000.0
2007-06-15 21:01:00,1.42895,1.42904,1.4288,1.42897,213100001.0
2007-06-15 21:02:00,1.42908,1.42911,1.42903,1.4291,106200000.0
2007-06-15 21:03:00,1.42909,1.42925,1.42906,1.42925,24200000.0
2007-06-15 21:04:00,1.42926,1.42944,1.42913,1.42921,345000000.0
2007-06-15 21:05:00,1.42926,1.42953,1.42914,1.42919,434100001.0
2007-06-15 21:06:00,1.42921,1.42944,1.42913,1.42914,257600001.0
2007-06-15 21:07:00,1.42912,1.42931,1.42909,1.42923,188200000.0
2007-06-15 21:08:00,1.42904,1.42928,1.42893,1.42893,243400000.0
2007-06-15 21:09:00,1.42884,1.42893,1.42878,1.42878,37000000.0
2007-06-15 21:10:00,1.42878,1.42886,1.42861,1.42865,240500000.0
2007-06-15 21:11:00,1.42878,1.42899,1.42872,1.42881,38500000.0
2007-06-15 21:12:00,1.4288,1.42891,1.4287,1.4288,221100000.0
2007-06-15 21:13:00,1.4288,1.42885,1.42872,1.42877,216000000.0
2007-06-15 21:14:00,1.42881,1.42892,1.42872,1.4289,255100000.0
2007-06-15 21:15:00,1.42888,1.42903,1.42884,1.42903,353900003.0
2007-06-15 21:16:00,1.42912,1.42922,1.42902,1.42918,123400000.0
2007-06-15 21:17:00,1.42919,1.42936,1.4291,1.4292,254100001.0
2007-06-15 21:18:00,1.42931,1.42931,1.4291,1.42915,165900000.0
2007-06-15 21:19:00,1.42914,1.42928,1.42907,1.42926,119900000.0
2007-06-15 21:20:00,1.42918,1.42919,1.42911,1.42911,61200000.0
2007-06-15 21:21:00,1.42912,1.42943,1.42906,1.42907,114600000.0
2007-06-15 21:22:00,1.42904,1.42915,1.42901,1.42902,211700000.0
2007-06-15 21:23:00,1.42901,1.42907,1.42899,1.42899,68400000.0
2007-06-15 21:24:00,1.42897,1.4292,1.4288,1.42888,121600000.0
2007-06-15 21:25:00,1.42905,1.42916,1.42895,1.42898,234700001.0
2007-06-15 21:26:00,1.42895,1.42912,1.42892,1.42895,233000000.0
2007-06-15 21:27:00,1.42893,1.42898,1.42883,1.42883,175000001.0
2007-06-15 21:28:00,1.42883,1.42904,1.42883,1.42904,150700000.0
2007-06-15 21:29:00,1.42897,1.42907,1.42875,1.42875,253200000.0
2007-06-15 21:30:00,1.42885,1.42909,1.42885,1.429,97000001.0
2007-06-15 21:31:00,1.42902,1.42916,1.42894,1.42902,393500001.0
2007-06-15 21:32:00,1.42912,1.42916,1.429,1.42906,323300001.0
2007-06-15 21:33:00,1.42918,1.42935,1.42907,1.42908,303800000.0
2007-06-15 21:34:00,1.42901,1.42909,1.42877,1.4288,245800001.0
2007-06-15 21:35:00,1.42884,1.42908,1.42883,1.42891,315700000.0
2007-06-15 21:36:00,1.42883,1.42902,1.42868,1.42868,287900001.0
2007-06-15 21:37:00,1.42859,1.4289,1.42839,1.42839,241200000.0
2007-06-15 21:38:00,1.42839,1.42847,1.42827,1.42839,263700001.0
2007-06-15 21:39:00,1.42821,1.42845,1.42818,1.42831,268800001.0
2007-06-15 21:40:00,1.42828,1.42835,1.42803,1.42812,193700001.0
2007-06-15 21:41:00,1.42812,1.42835,1.42805,1.4281,260500000.0
2007-06-15 21:42:00,1.42838,1.42854,1.42835,1.42837,183900001.0
2007-06-15 21:43:00,1.4284,1.42852,1.42816,1.42836,245100002.0
2007-06-15 21:44:00,1.42839,1.42844,1.42825,1.42833,163600001.0
2007-06-15 21:45:00,1.4284,1.4288,1.42836,1.42868,350400001.0
2007-06-15 21:46:00,1.42861,1.42894,1.42854,1.42868,323100000.0
2007-06-15 21:47:00,1.42865,1.42887,1.42859,1.42866,268800001.0
2007-06-15 21:48:00,1.42872,1.42887,1.42866,1.42885,390100000.0
2007-06-15 21:49:00,1.42879,1.42892,1.42863,1.42891,307000001.0
2007-06-15 21:50:00,1.42873,1.42896,1.42849,1.42852,393400000.0
2007-06-15 21:51:00,1.4286,1.42872,1.4285,1.42852,537100000.0
2007-06-15 21:52:00,1.42867,1.42875,1.4285,1.4287,317200002.0
2007-06-15 21:53:00,1.42876,1.42876,1.42839,1.42858,68400000.0
2007-06-15 21:54:00,1.42853,1.42866,1.42848,1.42855,430500000.0
2007-06-15 21:55:00,1.42856,1.42858,1.42848,1.42856,173300001.0
2007-06-15 21:56:00,1.42856,1.42856,1.42826,1.42848,39600000.0
2007-06-15 21:57:00,1.42852,1.42878,1.42851,1.42862,290500001.0
2007-06-15 21:58:00,1.42882,1.42901,1.42882,1.42884,150800000.0
2007-06-15 21:59:00,1.42879,1.42891,1.42873,1.42891,201800000.0
2007-06-15 22:00:00,1.42899,1.42915,1.42881,1.42914,77900000.0
2007-06-15 22:01:00,1.42874,1.42908,1.42874,1.42886,183500000.0
2007-06-15 22:02:00,1.42878,1.42883,1.42862,1.42873,187600000.0
2007-06-15 22:03:00,1.42871,1.42898,1.42858,1.42861,135500002.0
2007-06-15 22:04:00,1.42854,1.4288,1.42845,1.42865,167900000.0
2007-06-15 22:05:00,1.42884,1.4291,1.42882,1.42897,204600000.0
2007-06-15 22:06:00,1.42884,1.42913,1.42884,1.42896,97700000.0
2007-06-15 22:07:00,1.42899,1.42899,1.4287,1.42887,195400002.0
2007-06-15 22:08:00,1.42895,1.42912,1.42886,1.42911,158500000.0
2007-06-15 22:09:00,1.42913,1.42925,1.42882,1.42885,292000002.0
2007-06-15 22:10:00,1.42872,1.42907,1.42872,1.42892,178700000.0
2007-06-15 22:11:00,1.42895,1.42938,1.42895,1.42906,282200000.0
2007-06-15 22:12:00,1.42926,1.42929,1.42909,1.42924,225100000.0
2007-06-15 22:13:00,1.42924,1.42936,1.42903,1.42915,192000000.0
2007-06-15 22:14:00,1.42913,1.42936,1.42911,1.4292,191100001.0
2007-06-15 22:15:00,1.42902,1.42917,1.42899,1.42909,94200000.0
2007-06-15 22:16:00,1.42904,1.42914,1.42903,1.42906,83800000.0
2007-06-15 22:17:00,1.42906,1.42915,1.42898,1.42905,210400000.0
2007-06-15 22:18:00,1.42907,1.42941,1.42901,1.42924,102000000.0
2007-06-15 22:19:00,1.42919,1.42955,1.42917,1.42922,236500000.0
2007-06-15 22:20:00,1.42934,1.42944,1.42924,1.42934,162300000.0
2007-06-15 22:21:00,1.42906,1.42909,1.42873,1.4289,150200000.0
2007-06-15 22:22:00,1.42905,1.42921,1.42903,1.42912,170900000.0
2007-06-15 22:23:00,1.42913,1.42921,1.42898,1.42898,161100000.0
2007-06-15 22:24:00,1.42902,1.42922,1.42883,1.42895,303200002.0
2007-06-15 22:25:00,1.42908,1.42942,1.42902,1.42905,237200000.0
2007-06-15 22:26:00,1.42906,1.42927,1.42906,1.4292,205800001.0
2007-06-15 22:27:00,1.42924,1.42943,1.42909,1.42909,142300000.0
2007-06-15 22:28:00,1.42894,1.42932,1.42879,1.42879,59900000.0
2007-06-15 22:29:00,1.42869,1.42903,1.42869,1.42886,167000000.0
2007-06-15 22:30:00,1.42893,1.42915,1.42876,1.42894,241100000.0
2007-06-15 22:31:00,1.42901,1.42927,1.42889,1.42905,241600001.0
2007-06-15 22:32:00,1.42899,1.42913,1.42874,1.42909,141100000.0
2007-06-15 22:33:00,1.42885,1.42888,1.4288,1.42885,116900000.0
2007-06-15 22:34:00,1.42884,1.42915,1.42875,1.42904,250600000.0
2007-06-15 22:35:00,1.42887,1.42898,1.42863,1.42869,151200001.0
2007-06-15 22:36:00,1.42869,1.42878,1.42845,1.42861,137800001.0
2007-06-15 22:37:00,1.42859,1.4286,1.42841,1.42844,245000001.0
2007-06-15 22:38:00,1.42837,1.42869,1.42824,1.42825,306300000.0
2007-06-15 22:39:00,1.42849,1.4288,1.42834,1.4285,273600001.0
2007-06-15 22:40:00,1.42844,1.42873,1.42836,1.42849,274000000.0
2007-06-15 22:41:00,1.42872,1.42885,1.42863,1.4288,224000000.0
2007-06-15 22:42:00,1.42873,1.42878,1.42839,1.42867,150900000.0
2007-06-15 22:43:00,1.42857,1.42867,1.42838,1.42852,205100001.0
2007-06-15 22:44:00,1.42829,1.42837,1.42823,1.42831,208600001.0
2007-06-15 22:45:00,1.42849,1.42872,1.42831,1.42854,252200000.0
2007-06-15 22:46:00,1.42853,1.42871,1.42842,1.42842,200500001.0
2007-06-15 22:47:00,1.42842,1.4285,1.42833,1.4285,126900000.0
2007-06-15 22:48:00,1.42838,1.42852,1.42831,1.42835,156400001.0
2007-06-15 22:49:00,1.42845,1.42873,1.42831,1.42854,202500001.0
2007-06-15 22:50:00,1.42846,1.42871,1.42836,1.4284,190700001.0
2007-06-15 22:51:00,1.42838,1.42865,1.42833,1.42865,303100000.0
2007-06-15 22:52:00,1.42846,1.42906,1.42846,1.42878,314600002.0
2007-06-15 22:53:00,1.42888,1.42888,1.42861,1.42881,165300001.0
2007-06-15 22:54:00,1.4288,1.42907,1.4288,1.42894,170700001.0
2007-06-15 22:55:00,1.42883,1.42889,1.42863,1.42874,181700000.0
2007-06-15 22:56:00,1.42877,1.42915,1.42877,1.42887,161900000.0
2007-06-15 22:57:00,1.42922,1.42938,1.42903,1.42913,55500000.0
2007-06-15 22:58:00,1.4292,1.4292,1.429,1.429,41500000.0
2007-06-15 22:59:00,1.4292,1.42928,1.42888,1.42903,48400000.0
2007-06-17 23:00:00,1.42636,1.42663,1.42636,1.42649,104700000.0
2007-06-17 23:01:00,1.42676,1.42694,1.42654,1.42658,33000000.0
2007-06-17 23:02:00,1.42653,1.42676,1.42633,1.42633,56200001.0
2007-06-17 23:03:00,1.42685,1.42738,1.42685,1.42708,25400000.0
2007-06-17 23:04:00,1.42738,1.42738,1.42655,1.42709,28400000.0
2007-06-17 23:05:00,1.42689,1.42708,1.42686,1.42686,46200000.0
2007-06-17 23:06:00,1.42711,1.42736,1.42701,1.42711,54300000.0
2007-06-17 23:07:00,1.42716,1.42736,1.42686,1.42686,35600000.0
2007-06-17 23:08:00,1.42689,1.42694,1.42689,1.42689,28800000.0
2007-06-17 23:09:00,1.4272,1.42765,1.42716,1.42765,34400000.0
2007-06-17 23:10:00,1.42742,1.42789,1.42742,1.42775,70600000.0
2007-06-17 23:11:00,1.42774,1.42775,1.42745,1.42745,44400000.0
2007-06-17 23:12:00,1.4279,1.4279,1.42733,1.42733,107500000.0
2007-06-17 23:13:00,1.42737,1.42745,1.42735,1.42735,49900000.0
2007-06-17 23:14:00,1.42731,1.42744,1.4271,1.42731,65800000.0
2007-06-17 23:15:00,1.42735,1.42741,1.42691,1.42691,51400001.0
2007-06-17 23:16:00,1.42706,1.42732,1.42686,1.42691,40600000.0
2007-06-17 23:17:00,1.4269,1.42741,1.4269,1.42741,54000000.0
2007-06-17 23:18:00,1.42718,1.42731,1.42703,1.42703,47700000.0
2007-06-17 23:19:00,1.42725,1.42725,1.42698,1.42698,31400000.0
2007-06-17 23:20:00,1.42705,1.42725,1.42705,1.42708,68400000.0
2007-06-17 23:21:00,1.42752,1.42763,1.42745,1.42763,54000000.0
2007-06-17 23:22:00,1.42729,1.42752,1.42702,1.42729,104500000.0
2007-06-17 23:23:00,1.42739,1.42747,1.42674,1.42739,160200000.0
2007-06-17 23:24:00,1.42718,1.42735,1.42718,1.42721,73000001.0
2007-06-17 23:25:00,1.42782,1.42805,1.42782,1.42805,57800000.0
2007-06-17 23:26:00,1.42805,1.42808,1.42791,1.42808,49900001.0
2007-06-17 23:27:00,1.42797,1.42797,1.42769,1.42777,31200000.0
2007-06-17 23:28:00,1.42761,1.42768,1.42734,1.42754,22800000.0
2007-06-17 23:29:00,1.42761,1.42771,1.42733,1.42734,78700000.0
2007-06-17 23:30:00,1.42769,1.42776,1.42733,1.42733,77700000.0
2007-06-17 23:31:00,1.42742,1.42754,1.42739,1.42753,75400000.0
2007-06-17 23:32:00,1.42749,1.42761,1.42743,1.42753,41600000.0
2007-06-17 23:33:00,1.42731,1.42823,1.42729,1.42753,98800000.0
2007-06-17 23:34:00,1.42761,1.42786,1.42736,1.42739,186400001.0
2007-06-17 23:35:00,1.4267,1.42675,1.42665,1.42667,148600000.0
2007-06-17 23:36:00,1.42736,1.42741,1.42736,1.42736,34700000.0
2007-06-17 23:37:00,1.42778,1.42778,1.42736,1.42741,43000000.0
2007-06-17 23:38:00,1.42735,1.42769,1.42735,1.42761,39100000.0
2007-06-17 23:39:00,1.42763,1.42784,1.42758,1.42765,192000001.0
2007-06-17 23:40:00,1.42767,1.42769,1.42759,1.42762,57500000.0
2007-06-17 23:41:00,1.42764,1.4278,1.42758,1.42762,119300000.0
2007-06-17 23:42:00,1.42763,1.42763,1.42739,1.42739,40100000.0
2007-06-17 23:43:00,1.42735,1.42757,1.42722,1.42752,62800000.0
2007-06-17 23:44:00,1.42756,1.4276,1.42729,1.42734,101400000.0
2007-06-17 23:45:00,1.42732,1.42742,1.42713,1.42713,94900000.0
2007-06-17 23:46:00,1.42698,1.42716,1.42696,1.42699,59600000.0
2007-06-17 23:47:00,1.42711,1.42713,1.427,1.427,80900000.0
2007-06-17 23:48:00,1.42708,1.42737,1.42693,1.42728,36200000.0
2007-06-17 23:49:00,1.42726,1.42752,1.42714,1.42752,148600000.0
2007-06-17 23:50:00,1.42764,1.42778,1.4275,1.42776,32200000.0
2007-06-17 23:51:00,1.42788,1.42811,1.42786,1.42786,48600000.0
2007-06-17 23:52:00,1.42783,1.42815,1.42782,1.42815,136700000.0
2007-06-17 23:53:00,1.42811,1.42838,1.42793,1.42793,112400000.0
2007-06-17 23:54:00,1.42824,1.42824,1.42746,1.4276,198800000.0
2007-06-17 23:55:00,1.4278,1.42789,1.42776,1.42785,162800002.0
2007-06-17 23:56:00,1.42737,1.4278,1.42737,1.42742,132300000.0
2007-06-17 23:57:00,1.42793,1.42832,1.42793,1.4282,116700000.0
2007-06-17 23:58:00,1.42826,1.42828,1.42785,1.42795,113300000.0
2007-06-17 23:59:00,1.42801,1.4284,1.42801,1.4284,66000000.0
2007-06-18 00:00:00,1.4284,1.42853,1.42818,1.42825,156900001.0
2007-06-18 00:01:00,1.42801,1.42834,1.4277,1.42781,240500000.0
2007-06-18 00:02:00,1.428,1.4282,1.42798,1.42805,144800001.0
2007-06-18 00:03:00,1.42819,1.42839,1.42814,1.42822,278400000.0
2007-06-18 00:04:00,1.42822,1.42846,1.42812,1.42821,142400000.0
2007-06-18 00:05:00,1.42828,1.42867,1.42828,1.42837,35100000.0
2007-06-18 00:06:00,1.42841,1.42857,1.42831,1.42843,43000000.0
2007-06-18 00:07:00,1.42849,1.42874,1.42846,1.42866,80900000.0
2007-06-18 00:08:00,1.42858,1.42876,1.42858,1.42876,35000000.0
2007-06-18 00:09:00,1.4286,1.42889,1.42854,1.42884,90000000.0
2007-06-18 00:10:00,1.42861,1.42885,1.42861,1.42878,44700000.0
2007-06-18 00:11:00,1.4288,1.42902,1.42868,1.42895,23600000.0
2007-06-18 00:12:00,1.42865,1.42881,1.42856,1.42856,103100000.0
2007-06-18 00:13:00,1.42852,1.42877,1.42852,1.42877,71400000.0
2007-06-18 00:14:00,1.4292,1.4292,1.42889,1.42897,29400000.0
2007-06-18 00:15:00,1.42899,1.4291,1.42884,1.42892,37600000.0
2007-06-18 00:16:00,1.42854,1.42868,1.42854,1.42868,20900000.0
2007-06-18 00:17:00,1.42907,1.4291,1.42897,1.42899,78800000.0
2007-06-18 00:18:00,1.42904,1.42906,1.42885,1.42885,63800000.0
2007-06-18 00:19:00,1.42897,1.42937,1.42867,1.42867,118200000.0
2007-06-18 00:20:00,1.42866,1.42883,1.42865,1.4288,78000000.0
2007-06-18 00:21:00,1.42914,1.42915,1.42883,1.42905,20600000.0
2007-06-18 00:22:00,1.42894,1.42894,1.42856,1.4288,34800001.0
2007-06-18 00:23:00,1.42891,1.42905,1.42862,1.42881,47200000.0
2007-06-18 00:24:00,1.42867,1.42876,1.42846,1.4287,78600000.0
2007-06-18 00:25:00,1.42862,1.42889,1.42851,1.42851,33400000.0
2007-06-18 00:26:00,1.42855,1.42867,1.42855,1.42855,32700000.0
2007-06-18 00:27:00,1.42877,1.42904,1.42877,1.42887,36500000.0
2007-06-18 00:28:00,1.42901,1.42912,1.42877,1.42877,26000000.0
2007-06-18 00:29:00,1.42888,1.42888,1.42868,1.42885,38200000.0
2007-06-18 00:30:00,1.42872,1.42875,1.42867,1.4287,59900000.0
2007-06-18 00:31:00,1.42868,1.42871,1.42853,1.4286,39400000.0
2007-06-18 00:32:00,1.42865,1.42868,1.42853,1.42868,101100000.0
2007-06-18 00:33:00,1.42862,1.42866,1.42847,1.42852,128400000.0
2007-06-18 00:34:00,1.42868,1.42896,1.42859,1.42896,33800000.0
2007-06-18 00:35:00,1.42848,1.42857,1.42848,1.42857,61600000.0
2007-06-18 00:36:00,1.42865,1.42905,1.42865,1.42905,91000001.0
2007-06-18 00:37:00,1.42906,1.4292,1.42903,1.4292,48200000.0
2007-06-18 00:38:00,1.42921,1.42935,1.42919,1.42935,32600000.0
2007-06-18 00:39:00,1.42967,1.42967,1.4291,1.42916,39700000.0
2007-06-18 00:40:00,1.42941,1.42969,1.42923,1.42969,53800000.0
2007-06-18 00:41:00,1.42972,1.42972,1.42939,1.42962,28000000.0
2007-06-18 00:42:00,1.42953,1.42953,1.42891,1.42945,61000000.0
2007-06-18 00:43:00,1.42958,1.4296,1.4293,1.42959,50600001.0
2007-06-18 00:44:00,1.42967,1.42977,1.42937,1.42937,37800000.0
2007-06-18 00:45:00,1.42964,1.42964,1.42913,1.42933,33600000.0
2007-06-18 00:46:00,1.42937,1.42947,1.42908,1.42908,47300000.0
2007-06-18 00:47:00,1.42927,1.42933,1.42894,1.42927,40200000.0
2007-06-18 00:48:00,1.42883,1.42883,1.42846,1.42852,25800000.0
2007-06-18 00:49:00,1.42882,1.42882,1.42829,1.42829,33000000.0
2007-06-18 00:50:00,1.42896,1.42896,1.42848,1.42875,44700000.0
2007-06-18 00:51:00,1.42845,1.42873,1.42826,1.42863,85600001.0
2007-06-18 00:52:00,1.42868,1.42892,1.42842,1.42847,115000000.0
2007-06-18 00:53:00,1.42851,1.42851,1.42832,1.42838,106200000.0
2007-06-18 00:54:00,1.42846,1.42862,1.42845,1.42857,60600000.0
2007-06-18 00:55:00,1.42861,1.42897,1.42849,1.42864,54200000.0
2007-06-18 00:56:00,1.42861,1.42861,1.42854,1.42859,74800000.0
2007-06-18 00:57:00,1.42878,1.42878,1.42864,1.42867,44800001.0
2007-06-18 00:58:00,1.42859,1.42864,1.42854,1.42862,61000000.0
2007-06-18 00:59:00,1.42858,1.4286,1.42837,1.4285,119400000.0
2007-06-18 01:00:00,1.42847,1.42867,1.42834,1.42834,68000000.0
2007-06-18 01:01:00,1.42847,1.42856,1.42839,1.42839,71000000.0
2007-06-18 01:02:00,1.42836,1.42844,1.4283,1.42844,40700000.0
2007-06-18 01:03:00,1.42843,1.42843,1.42832,1.42833,69100000.0
2007-06-18 01:04:00,1.42839,1.42869,1.42832,1.42856,24400000.0
2007-06-18 01:05:00,1.42851,1.42867,1.42849,1.42849,45500000.0
2007-06-18 01:06:00,1.42841,1.4286,1.4283,1.42856,27800000.0
2007-06-18 01:07:00,1.42822,1.42829,1.42819,1.4282,43600000.0
2007-06-18 01:08:00,1.42817,1.42835,1.42803,1.42822,65100000.0
2007-06-18 01:09:00,1.42867,1.42867,1.42822,1.4285,110900000.0
2007-06-18 01:10:00,1.42823,1.42856,1.42816,1.42851,68700001.0
2007-06-18 01:11:00,1.42841,1.42855,1.42827,1.42855,121500000.0
2007-06-18 01:12:00,1.42862,1.42911,1.42839,1.42841,176200000.0
2007-06-18 01:13:00,1.4279,1.42807,1.42785,1.428,147600000.0
2007-06-18 01:14:00,1.42831,1.42851,1.42824,1.42833,45400000.0
2007-06-18 01:15:00,1.42883,1.42883,1.42861,1.42873,27800000.0
2007-06-18 01:16:00,1.42877,1.42878,1.42869,1.42877,30400000.0
2007-06-18 01:17:00,1.42881,1.42887,1.42872,1.42872,60400000.0
2007-06-18 01:18:00,1.4286,1.4288,1.4286,1.42863,42600000.0
2007-06-18 01:19:00,1.42865,1.42878,1.4286,1.42864,40600000.0
2007-06-18 01:20:00,1.42856,1.42865,1.42848,1.42865,70100002.0
2007-06-18 01:21:00,1.42856,1.42859,1.42844,1.42844,36400000.0
2007-06-18 01:22:00,1.42835,1.42843,1.42824,1.42824,78600000.0
2007-06-18 01:23:00,1.42854,1.42863,1.42845,1.42852,25600000.0
2007-06-18 01:24:00,1.42819,1.42853,1.42802,1.42853,84500000.0
2007-06-18 01:25:00,1.42861,1.42869,1.42849,1.42867,51800000.0
2007-06-18 01:26:00,1.42831,1.42838,1.42821,1.42833,205800001.0
2007-06-18 01:27:00,1.42868,1.42882,1.42855,1.42874,31800000.0
2007-06-18 01:28:00,1.42853,1.42879,1.42853,1.42879,67500000.0
2007-06-18 01:29:00,1.42906,1.42915,1.42896,1.42912,35000000.0
2007-06-18 01:30:00,1.42892,1.42892,1.42861,1.42875,51600000.0
2007-06-18 01:31:00,1.42845,1.42864,1.42843,1.42855,51600000.0
2007-06-18 01:32:00,1.42864,1.42882,1.42856,1.42879,60400000.0
2007-06-18 01:33:00,1.42886,1.42889,1.42846,1.42851,76500000.0
2007-06-18 01:34:00,1.42863,1.42885,1.42858,1.42871,101600000.0
2007-06-18 01:35:00,1.42878,1.4288,1.42855,1.42862,33000000.0
2007-06-18 01:36:00,1.42873,1.42896,1.42873,1.42885,58800001.0
2007-06-18 01:37:00,1.42863,1.42872,1.42858,1.42872,30600000.0
2007-06-18 01:38:00,1.42901,1.42901,1.42855,1.42866,52900000.0
2007-06-18 01:39:00,1.42889,1.42898,1.42871,1.42886,39000000.0
2007-06-18 01:40:00,1.42866,1.42892,1.42863,1.42872,42600000.0
2007-06-18 01:41:00,1.42855,1.42867,1.42802,1.42845,28200000.0
2007-06-18 01:42:00,1.42817,1.42857,1.4279,1.42827,242400003.0
2007-06-18 01:43:00,1.42838,1.42844,1.42796,1.42806,47000000.0
2007-06-18 01:44:00,1.42792,1.42819,1.4279,1.428,210700001.0
2007-06-18 01:45:00,1.42794,1.42818,1.42781,1.42808,172000000.0
2007-06-18 01:46:00,1.42817,1.42824,1.42795,1.42801,49600000.0
2007-06-18 01:47:00,1.42801,1.42802,1.42791,1.42791,60800000.0
2007-06-18 01:48:00,1.42793,1.42793,1.42785,1.42785,44100000.0
2007-06-18 01:49:00,1.42791,1.42836,1.42791,1.42802,148400001.0
2007-06-18 01:50:00,1.42818,1.42846,1.42806,1.42823,173200000.0
2007-06-18 01:51:00,1.42835,1.42836,1.4283,1.4283,52000000.0
2007-06-18 01:52:00,1.42836,1.42859,1.42817,1.42849,200800002.0
2007-06-18 01:53:00,1.42843,1.42846,1.42809,1.42838,81900000.0
2007-06-18 01:54:00,1.42831,1.42831,1.42822,1.4283,72100000.0
2007-06-18 01:55:00,1.42821,1.42829,1.42796,1.42796,66000000.0
2007-06-18 01:56:00,1.42796,1.42801,1.42756,1.42756,67400000.0
2007-06-18 01:57:00,1.42743,1.42769,1.42715,1.42715,109200000.0
2007-06-18 01:58:00,1.42711,1.42753,1.42711,1.42744,49000000.0
2007-06-18 01:59:00,1.42763,1.42794,1.42763,1.42788,35600001.0
2007-06-18 02:00:00,1.42786,1.42803,1.42766,1.42778,28300000.0
2007-06-18 02:01:00,1.42752,1.42752,1.42711,1.42712,64800000.0
2007-06-18 02:02:00,1.42692,1.42743,1.42692,1.42741,80600000.0
2007-06-18 02:03:00,1.42758,1.42771,1.42753,1.42768,92800000.0
2007-06-18 02:04:00,1.4275,1.42754,1.42744,1.42745,87500001.0
2007-06-18 02:05:00,1.42742,1.42742,1.42732,1.4274,80700001.0
2007-06-18 02:06:00,1.4275,1.4277,1.42728,1.4277,112600001.0
2007-06-18 02:07:00,1.42772,1.42777,1.42733,1.42752,189800000.0
2007-06-18 02:08:00,1.42753,1.42775,1.42749,1.42768,48100000.0
2007-06-18 02:09:00,1.42761,1.42787,1.4274,1.42762,188600001.0
2007-06-18 02:10:00,1.42755,1.42792,1.42755,1.42759,107400000.0
2007-06-18 02:11:00,1.42761,1.4277,1.42761,1.42768,35200000.0
2007-06-18 02:12:00,1.42768,1.42776,1.42765,1.42776,94900002.0
2007-06-18 02:13:00,1.42775,1.42781,1.42769,1.42771,48100000.0
2007-06-18 02:14:00,1.4276,1.42768,1.42727,1.42751,147900000.0
2007-06-18 02:15:00,1.42775,1.4278,1.42752,1.4277,249300001.0
2007-06-18 02:16:00,1.42795,1.428,1.42773,1.42798,58200000.0
2007-06-18 02:17:00,1.42779,1.4282,1.42758,1.4279,250100000.0
2007-06-18 02:18:00,1.42812,1.42834,1.4277,1.42814,42900000.0
2007-06-18 02:19:00,1.42813,1.42841,1.42803,1.42812,47100000.0
2007-06-18 02:20:00,1.42837,1.42869,1.42826,1.42869,61900000.0
2007-06-18 02:21:00,1.42887,1.42901,1.42877,1.4288,69800001.0
2007-06-18 02:22:00,1.42854,1.42878,1.42854,1.42878,29200000.0
2007-06-18 02:23:00,1.42907,1.4292,1.42897,1.42897,34200000.0
2007-06-18 02:24:00,1.42884,1.42902,1.42862,1.42889,24600000.0
2007-06-18 02:25:00,1.4289,1.42904,1.42875,1.42885,97200000.0
2007-06-18 02:26:00,1.42876,1.4291,1.42875,1.42892,97000000.0
2007-06-18 02:27:00,1.4289,1.42893,1.42874,1.42874,50800000.0
2007-06-18 02:28:00,1.4282,1.4282,1.4277,1.42777,45000000.0
2007-06-18 02:29:00,1.42834,1.42834,1.42801,1.42832,44200000.0
2007-06-18 02:30:00,1.42855,1.42855,1.42833,1.42846,32900000.0
2007-06-18 02:31:00,1.42821,1.42821,1.42798,1.42798,66500001.0
2007-06-18 02:32:00,1.42833,1.42855,1.42821,1.42846,28500000.0
2007-06-18 02:33:00,1.42818,1.42821,1.42804,1.42811,204100002.0
2007-06-18 02:34:00,1.42849,1.4286,1.42836,1.42857,36200000.0
2007-06-18 02:35:00,1.4287,1.42885,1.42837,1.42837,83400000.0
2007-06-18 02:36:00,1.42851,1.42868,1.42846,1.42863,36300000.0
2007-06-18 02:37:00,1.42835,1.42863,1.42835,1.42854,89200000.0
2007-06-18 02:38:00,1.42858,1.42869,1.42856,1.42863,33200000.0
2007-06-18 02:39:00,1.42868,1.42868,1.42847,1.42854,46900000.0
2007-06-18 02:40:00,1.42863,1.42877,1.42859,1.42869,35000000.0
2007-06-18 02:41:00,1.42868,1.42885,1.42861,1.42861,49600000.0
2007-06-18 02:42:00,1.42856,1.42865,1.42855,1.42859,51900001.0
2007-06-18 02:43:00,1.42853,1.42864,1.42839,1.42864,32600000.0
2007-06-18 02:44:00,1.42871,1.42871,1.42845,1.42867,31000000.0
2007-06-18 02:45:00,1.42814,1.4283,1.42801,1.4283,41200000.0
2007-06-18 02:46:00,1.42838,1.42845,1.42823,1.42828,169500000.0
2007-06-18 02:47:00,1.42838,1.42893,1.42835,1.42876,203700001.0
2007-06-18 02:48:00,1.42881,1.42881,1.42851,1.42876,103600000.0
2007-06-18 02:49:00,1.42872,1.42899,1.42855,1.4286,44600000.0
2007-06-18 02:50:00,1.42876,1.42893,1.42848,1.42893,119400000.0
2007-06-18 02:51:00,1.42855,1.42873,1.42846,1.42871,68200000.0
2007-06-18 02:52:00,1.4287,1.42879,1.42869,1.42872,66800000.0
2007-06-18 02:53:00,1.42907,1.42913,1.42872,1.4288,39800000.0
2007-06-18 02:54:00,1.42883,1.42907,1.42877,1.42877,38600000.0
2007-06-18 02:55:00,1.42877,1.42877,1.4284,1.42848,25600000.0
2007-06-18 02:56:00,1.42839,1.42846,1.4283,1.42831,39000000.0
2007-06-18 02:57:00,1.4282,1.42827,1.42817,1.42817,54500000.0
2007-06-18 02:58:00,1.42807,1.42817,1.42791,1.42791,55400000.0
2007-06-18 02:59:00,1.42772,1.42792,1.42772,1.42782,52800000.0
2007-06-18 03:00:00,1.42782,1.42786,1.4277,1.42778,183400000.0
2007-06-18 03:01:00,1.42783,1.42783,1.42751,1.42762,54000000.0
2007-06-18 03:02:00,1.42769,1.42774,1.42763,1.42769,39800000.0
2007-06-18 03:03:00,1.42775,1.42782,1.42772,1.42782,80000000.0
2007-06-18 03:04:00,1.42786,1.42819,1.42771,1.42783,59400000.0
2007-06-18 03:05:00,1.42779,1.42788,1.4277,1.42772,51900000.0
2007-06-18 03:06:00,1.42775,1.42787,1.42768,1.42787,60900000.0
2007-06-18 03:07:00,1.42773,1.42807,1.42754,1.42782,146400001.0
2007-06-18 03:08:00,1.42779,1.42791,1.42751,1.42753,59700000.0
2007-06-18 03:09:00,1.42776,1.42788,1.42729,1.42754,41300000.0
2007-06-18 03:10:00,1.42702,1.42751,1.42702,1.42751,48100000.0
2007-06-18 03:11:00,1.4272,1.42728,1.4272,1.42724,25200000.0
2007-06-18 03:12:00,1.42752,1.42765,1.42723,1.42745,44000000.0
2007-06-18 03:13:00,1.42719,1.42762,1.42719,1.42738,40200000.0
2007-06-18 03:14:00,1.42709,1.42709,1.42663,1.42698,41200000.0
2007-06-18 03:15:00,1.42669,1.42708,1.42669,1.42704,37200000.0
2007-06-18 03:16:00,1.4269,1.42694,1.42663,1.42687,56700000.0
2007-06-18 03:17:00,1.42688,1.42707,1.42651,1.42707,68800000.0
2007-06-18 03:18:00,1.42717,1.42717,1.42675,1.42709,25600000.0
2007-06-18 03:19:00,1.42712,1.4272,1.42677,1.42683,57500000.0
2007-06-18 03:20:00,1.42653,1.42704,1.42652,1.42704,48200000.0
2007-06-18 03:21:00,1.4268,1.42684,1.4268,1.42682,42400000.0
2007-06-18 03:22:00,1.42681,1.42681,1.42666,1.42671,58600000.0
2007-06-18 03:23:00,1.42676,1.42686,1.42668,1.42671,81400000.0
2007-06-18 03:24:00,1.42682,1.42684,1.42679,1.4268,55800000.0
2007-06-18 03:25:00,1.42715,1.42715,1.42662,1.42674,30800000.0
2007-06-18 03:26:00,1.42683,1.42693,1.42675,1.42679,113200000.0
2007-06-18 03:27:00,1.42677,1.42679,1.4266,1.42679,82800000.0
2007-06-18 03:28:00,1.4269,1.42692,1.42682,1.42686,43000000.0
2007-06-18 03:29:00,1.42686,1.42693,1.42684,1.42688,69800000.0
2007-06-18 03:30:00,1.42684,1.42685,1.42662,1.42677,67100000.0
2007-06-18 03:31:00,1.42667,1.42703,1.42667,1.42703,27900000.0
2007-06-18 03:32:00,1.42706,1.42734,1.42706,1.42719,29400000.0
2007-06-18 03:33:00,1.42701,1.42711,1.42701,1.42708,34600000.0
2007-06-18 03:34:00,1.42704,1.42744,1.42697,1.42708,45200000.0
2007-06-18 03:35:00,1.42707,1.42721,1.42703,1.42718,92900000.0
2007-06-18 03:36:00,1.42682,1.42715,1.4267,1.42698,47800000.0
2007-06-18 03:37:00,1.4275,1.42755,1.4272,1.4275,27600000.0
2007-06-18 03:38:00,1.42752,1.4276,1.42728,1.4274,42400000.0
2007-06-18 03:39:00,1.42698,1.42701,1.42689,1.42689,68400000.0
2007-06-18 03:40:00,1.4269,1.42741,1.42682,1.42738,149500001.0
2007-06-18 03:41:00,1.42739,1.42752,1.42735,1.42751,72600000.0
2007-06-18 03:42:00,1.42743,1.42747,1.42721,1.42732,75600000.0
2007-06-18 03:43:00,1.42724,1.42724,1.42709,1.42709,35700000.0
2007-06-18 03:44:00,1.42706,1.42714,1.42688,1.42703,34800001.0
2007-06-18 03:45:00,1.427,1.42761,1.427,1.42752,36200000.0
2007-06-18 03:46:00,1.42747,1.42748,1.42736,1.42736,38200000.0
2007-06-18 03:47:00,1.42741,1.42753,1.42738,1.42738,36300000.0
2007-06-18 03:48:00,1.42773,1.42781,1.42733,1.42751,29200000.0
2007-06-18 03:49:00,1.42768,1.42779,1.42754,1.42754,40700000.0
2007-06-18 03:50:00,1.4277,1.4277,1.42735,1.42736,94400000.0
2007-06-18 03:51:00,1.42752,1.42752,1.42742,1.42742,45900000.0
2007-06-18 03:52:00,1.42742,1.42742,1.4269,1.427,71300000.0
2007-06-18 03:53:00,1.42697,1.42712,1.42687,1.42702,61900000.0
2007-06-18 03:54:00,1.42699,1.42748,1.42697,1.42711,33700000.0
2007-06-18 03:55:00,1.42713,1.42725,1.427,1.427,107900000.0
2007-06-18 03:56:00,1.42702,1.42709,1.42686,1.42688,234900001.0
2007-06-18 03:57:00,1.42683,1.42701,1.42682,1.42696,151000000.0
2007-06-18 03:58:00,1.42694,1.42789,1.42692,1.42694,225000000.0
2007-06-18 03:59:00,1.42728,1.42746,1.42707,1.42711,113000000.0
2007-06-18 04:00:00,1.42696,1.42704,1.42684,1.42686,122800002.0
2007-06-18 04:01:00,1.42685,1.42712,1.42673,1.42702,164500001.0
2007-06-18 04:02:00,1.42709,1.42736,1.42693,1.42693,119800000.0
2007-06-18 04:03:00,1.42712,1.42726,1.42699,1.42702,86400000.0
2007-06-18 04:04:00,1.42709,1.42727,1.42708,1.42724,139400002.0
2007-06-18 04:05:00,1.42695,1.42755,1.42683,1.42744,183000002.0
2007-06-18 04:06:00,1.42725,1.42758,1.42721,1.42757,104800000.0
2007-06-18 04:07:00,1.42754,1.42754,1.42698,1.42698,136500000.0
2007-06-18 04:08:00,1.42698,1.42729,1.42698,1.42715,53600000.0
2007-06-18 04:09:00,1.42718,1.42732,1.42696,1.42723,36500000.0
2007-06-18 04:10:00,1.42718,1.42718,1.42684,1.427,125400000.0
2007-06-18 04:11:00,1.42709,1.42731,1.42694,1.4271,40000000.0
2007-06-18 04:12:00,1.42715,1.4272,1.42709,1.42709,91200000.0
2007-06-18 04:13:00,1.42704,1.42721,1.42701,1.42703,76400001.0
2007-06-18 04:14:00,1.42706,1.42714,1.42701,1.42714,87500000.0
2007-06-18 04:15:00,1.42716,1.42738,1.42713,1.42733,71000000.0
2007-06-18 04:16:00,1.42728,1.42736,1.42706,1.42716,70900000.0
2007-06-18 04:17:00,1.42716,1.42724,1.42711,1.42716,37600000.0
2007-06-18 04:18:00,1.42712,1.42732,1.42707,1.42719,174500000.0
2007-06-18 04:19:00,1.42717,1.42723,1.42706,1.42708,60600001.0
2007-06-18 04:20:00,1.42698,1.42702,1.4268,1.4268,175700001.0
2007-06-18 04:21:00,1.4268,1.4269,1.4268,1.4268,49600000.0
2007-06-18 04:22:00,1.42685,1.42722,1.4268,1.42722,49400000.0
2007-06-18 04:23:00,1.42672,1.42683,1.42662,1.42662,42800000.0
2007-06-18 04:24:00,1.42658,1.42671,1.42658,1.42669,156800000.0
2007-06-18 04:25:00,1.4267,1.42717,1.42667,1.42692,215800001.0
2007-06-18 04:26:00,1.4269,1.4269,1.42654,1.42667,115300000.0
2007-06-18 04:27:00,1.42679,1.42688,1.42669,1.42679,54000000.0
2007-06-18 04:28:00,1.42691,1.42703,1.42691,1.42692,56100000.0
2007-06-18 04:29:00,1.42684,1.42727,1.42684,1.4272,66200000.0
2007-06-18 04:30:00,1.42678,1.42721,1.42678,1.42695,90600000.0
2007-06-18 04:31:00,1.42703,1.4272,1.4269,1.4272,32800000.0
2007-06-18 04:32:00,1.42728,1.42728,1.42706,1.42712,17200000.0
2007-06-18 04:33:00,1.42719,1.42721,1.42703,1.42708,36000000.0
2007-06-18 04:34:00,1.42709,1.42715,1.42703,1.42707,34000000.0
2007-06-18 04:35:00,1.42689,1.42703,1.42689,1.42702,64300000.0
2007-06-18 04:36:00,1.42731,1.42746,1.42669,1.42739,181500000.0
2007-06-18 04:37:00,1.42731,1.42754,1.42699,1.42723,119400000.0
2007-06-18 04:38:00,1.42723,1.42727,1.42714,1.42725,31200000.0
2007-06-18 04:39:00,1.42717,1.42732,1.42717,1.4272,66600000.0
2007-06-18 04:40:00,1.42725,1.42755,1.42725,1.4275,31200000.0
2007-06-18 04:41:00,1.42729,1.42751,1.42722,1.42722,50800000.0
2007-06-18 04:42:00,1.42688,1.42688,1.42666,1.42675,56800000.0
2007-06-18 04:43:00,1.4267,1.42679,1.42668,1.42679,78300000.0
2007-06-18 04:44:00,1.42677,1.42719,1.42677,1.42712,41000000.0
2007-06-18 04:45:00,1.42707,1.42712,1.42672,1.42679,44400001.0
2007-06-18 04:46:00,1.42671,1.4268,1.4267,1.42674,24800000.0
2007-06-18 04:47:00,1.42669,1.42714,1.42663,1.42714,64300000.0
2007-06-18 04:48:00,1.42683,1.42717,1.42683,1.42717,58900000.0
2007-06-18 04:49:00,1.42711,1.42722,1.42677,1.4268,75800000.0
2007-06-18 04:50:00,1.42719,1.42724,1.42687,1.42708,52600000.0
2007-06-18 04:51:00,1.42677,1.42677,1.42664,1.42668,36600000.0
2007-06-18 04:52:00,1.42665,1.42714,1.42658,1.42683,53400001.0
2007-06-18 04:53:00,1.4268,1.42688,1.42657,1.42674,45900000.0
2007-06-18 04:54:00,1.42644,1.42665,1.42641,1.42641,45700000.0
2007-06-18 04:55:00,1.42673,1.42691,1.42651,1.42691,17200000.0
2007-06-18 04:56:00,1.42654,1.42677,1.42649,1.42652,28000000.0
2007-06-18 04:57:00,1.42639,1.42688,1.42638,1.42638,49200000.0
2007-06-18 04:58:00,1.42636,1.42688,1.4263,1.42682,43400000.0
2007-06-18 04:59:00,1.42657,1.42689,1.42653,1.42665,124500001.0
2007-06-18 05:00:00,1.42713,1.42714,1.427,1.42704,41800000.0
2007-06-18 05:01:00,1.4269,1.42725,1.4269,1.42713,23200000.0
2007-06-18 05:02:00,1.42699,1.42713,1.42677,1.42687,37600000.0
2007-06-18 05:03:00,1.42669,1.42695,1.42661,1.42672,149200001.0
2007-06-18 05:04:00,1.42672,1.42675,1.42667,1.42675,200200000.0
2007-06-18 05:05:00,1.42678,1.42684,1.42667,1.4267,187600001.0
2007-06-18 05:06:00,1.42676,1.42677,1.42657,1.42677,184600002.0
2007-06-18 05:07:00,1.42659,1.42709,1.42648,1.42648,296300001.0
2007-06-18 05:08:00,1.42679,1.42683,1.42657,1.42657,284000001.0
2007-06-18 05:09:00,1.4264,1.42673,1.42636,1.42637,197400000.0
2007-06-18 05:10:00,1.42642,1.42654,1.42632,1.42642,249500002.0
2007-06-18 05:11:00,1.42622,1.42626,1.42609,1.42616,120400000.0
2007-06-18 05:12:00,1.42616,1.42623,1.42607,1.42611,107800000.0
2007-06-18 05:13:00,1.42617,1.42646,1.42617,1.42625,142000000.0
2007-06-18 05:14:00,1.42623,1.42631,1.42618,1.42628,205400001.0
2007-06-18 05:15:00,1.42622,1.42622,1.42612,1.42612,213400001.0
2007-06-18 05:16:00,1.42622,1.42648,1.4262,1.42639,230000000.0
2007-06-18 05:17:00,1.42645,1.4266,1.4263,1.4266,172300000.0
2007-06-18 05:18:00,1.42654,1.42654,1.42619,1.42644,263700000.0
2007-06-18 05:19:00,1.42627,1.4266,1.42625,1.42627,272800001.0
2007-06-18 05:20:00,1.4263,1.42645,1.4262,1.42626,262900001.0
2007-06-18 05:21:00,1.4262,1.42669,1.42616,1.42643,337400000.0
2007-06-18 05:22:00,1.42645,1.42651,1.42633,1.42638,198100000.0
2007-06-18 05:23:00,1.42621,1.42636,1.42621,1.42624,153400000.0
2007-06-18 05:24:00,1.42623,1.42647,1.42621,1.4264,182100000.0
2007-06-18 05:25:00,1.42667,1.42687,1.42635,1.42646,219100001.0
2007-06-18 05:26:00,1.42654,1.42666,1.42643,1.42666,118600000.0
2007-06-18 05:27:00,1.42696,1.42696,1.42644,1.42684,186700000.0
2007-06-18 05:28:00,1.42691,1.42702,1.42665,1.42693,265400000.0
2007-06-18 05:29:00,1.42691,1.42707,1.42678,1.42686,274300000.0
2007-06-18 05:30:00,1.42678,1.42698,1.42668,1.4267,204400000.0
2007-06-18 05:31:00,1.42673,1.42712,1.42669,1.4269,67800000.0
2007-06-18 05:32:00,1.42708,1.42742,1.42708,1.42718,147800000.0
2007-06-18 05:33:00,1.42719,1.42735,1.42715,1.42715,182300000.0
2007-06-18 05:34:00,1.42714,1.42747,1.42706,1.42713,233600001.0
2007-06-18 05:35:00,1.42716,1.42759,1.42713,1.42719,263400001.0
2007-06-18 05:36:00,1.4271,1.42726,1.42708,1.42713,185900000.0
2007-06-18 05:37:00,1.42713,1.42723,1.42708,1.42713,191600000.0
2007-06-18 05:38:00,1.42718,1.42738,1.42716,1.42733,161400000.0
2007-06-18 05:39:00,1.42733,1.42743,1.42723,1.42733,131100000.0
2007-06-18 05:40:00,1.42703,1.42737,1.42691,1.42697,220700000.0
2007-06-18 05:41:00,1.42725,1.42744,1.42702,1.4271,112400000.0
2007-06-18 05:42:00,1.42713,1.42713,1.42685,1.42699,283000000.0
2007-06-18 05:43:00,1.42703,1.42713,1.42702,1.42705,115100000.0
2007-06-18 05:44:00,1.4271,1.42727,1.42702,1.42707,170500000.0
2007-06-18 05:45:00,1.42712,1.4274,1.42702,1.42707,137400000.0
2007-06-18 05:46:00,1.42707,1.42724,1.42702,1.42707,179700001.0
2007-06-18 05:47:00,1.42716,1.42721,1.42701,1.42718,213100000.0
2007-06-18 05:48:00,1.42701,1.42727,1.42693,1.42715,271700000.0
2007-06-18 05:49:00,1.42714,1.42743,1.42708,1.42708,214900001.0
2007-06-18 05:50:00,1.42706,1.42748,1.42706,1.42728,267900000.0
2007-06-18 05:51:00,1.4273,1.42734,1.42715,1.42716,189200002.0
2007-06-18 05:52:00,1.42719,1.42741,1.42719,1.42738,236200000.0
2007-06-18 05:53:00,1.42727,1.42736,1.42703,1.42707,104700000.0
2007-06-18 05:54:00,1.42722,1.42756,1.42722,1.42753,231800001.0
2007-06-18 05:55:00,1.42742,1.42753,1.42723,1.42731,195100000.0
2007-06-18 05:56:00,1.42735,1.42752,1.42725,1.42728,109400000.0
2007-06-18 05:57:00,1.42726,1.42735,1.42722,1.42723,188400001.0
2007-06-18 05:58:00,1.42727,1.42733,1.42712,1.42714,154800000.0
2007-06-18 05:59:00,1.42732,1.42735,1.42717,1.4272,79100000.0
2007-06-18 06:00:00,1.42725,1.42732,1.4272,1.42726,230900000.0
2007-06-18 06:01:00,1.42728,1.42742,1.42717,1.42725,188700000.0
2007-06-18 06:02:00,1.42726,1.42745,1.42723,1.42737,277700000.0
2007-06-18 06:03:00,1.42744,1.42752,1.42733,1.42738,41800000.0
2007-06-18 06:04:00,1.42723,1.42725,1.42715,1.42723,149500000.0
2007-06-18 06:05:00,1.42717,1.42741,1.42716,1.42723,493900005.0
2007-06-18 06:06:00,1.42703,1.42714,1.42693,1.42693,97000000.0
2007-06-18 06:07:00,1.42738,1.42746,1.42721,1.42726,332800000.0
2007-06-18 06:08:00,1.42723,1.42743,1.42721,1.42731,547000000.0
2007-06-18 06:09:00,1.42719,1.42742,1.427,1.427,383000000.0
2007-06-18 06:10:00,1.42743,1.42751,1.42731,1.42733,319800000.0
2007-06-18 06:11:00,1.42733,1.42742,1.4272,1.42728,492100001.0
2007-06-18 06:12:00,1.42734,1.42762,1.42732,1.42753,263000001.0
2007-06-18 06:13:00,1.4275,1.42764,1.4273,1.42743,365300000.0
2007-06-18 06:14:00,1.42739,1.42739,1.42705,1.42715,408100002.0
2007-06-18 06:15:00,1.42715,1.42723,1.42706,1.42722,141400000.0
2007-06-18 06:16:00,1.42724,1.42745,1.42724,1.42741,194700000.0
2007-06-18 06:17:00,1.42735,1.42747,1.42733,1.42735,129900000.0
2007-06-18 06:18:00,1.42735,1.42747,1.42724,1.42725,245900000.0
2007-06-18 06:19:00,1.42712,1.42741,1.42708,1.42736,210400000.0
2007-06-18 06:20:00,1.42746,1.42772,1.42746,1.42756,276900000.0
2007-06-18 06:21:00,1.42773,1.42773,1.42739,1.42762,245000000.0
2007-06-18 06:22:00,1.42768,1.42796,1.42765,1.42786,236400001.0
2007-06-18 06:23:00,1.42784,1.42822,1.42778,1.42822,316400001.0
2007-06-18 06:24:00,1.42825,1.42839,1.42813,1.42837,328900000.0
2007-06-18 06:25:00,1.42847,1.4285,1.42814,1.42814,257800000.0
2007-06-18 06:26:00,1.42797,1.42812,1.42793,1.428,371200002.0
2007-06-18 06:27:00,1.42793,1.428,1.42785,1.42795,317900001.0
2007-06-18 06:28:00,1.42809,1.42814,1.42792,1.42806,318900000.0
2007-06-18 06:29:00,1.42803,1.42813,1.42793,1.42796,86600000.0
2007-06-18 06:30:00,1.42791,1.42806,1.42783,1.42783,297100001.0
2007-06-18 06:31:00,1.42792,1.42795,1.42769,1.42772,125800000.0
2007-06-18 06:32:00,1.42759,1.42762,1.42746,1.42747,208300002.0
2007-06-18 06:33:00,1.42747,1.42772,1.42747,1.42757,235000002.0
2007-06-18 06:34:00,1.42757,1.42766,1.42746,1.42752,218200000.0
2007-06-18 06:35:00,1.42736,1.42757,1.42722,1.42737,123300000.0
2007-06-18 06:36:00,1.42738,1.42754,1.42738,1.42743,69700000.0
2007-06-18 06:37:00,1.4275,1.42761,1.42747,1.42758,216900000.0
2007-06-18 06:38:00,1.42759,1.42777,1.4275,1.42751,114200000.0
2007-06-18 06:39:00,1.42742,1.42742,1.42727,1.42727,60400000.0
2007-06-18 06:40:00,1.42725,1.42739,1.42714,1.42727,96600000.0
2007-06-18 06:41:00,1.42733,1.42757,1.42727,1.42751,191000001.0
2007-06-18 06:42:00,1.42737,1.42753,1.42727,1.42742,272500000.0
2007-06-18 06:43:00,1.42736,1.42746,1.42731,1.42739,155900000.0
2007-06-18 06:44:00,1.42683,1.4276,1.42683,1.42696,369400000.0
2007-06-18 06:45:00,1.42736,1.42741,1.42726,1.42741,208600000.0
2007-06-18 06:46:00,1.42736,1.42744,1.42729,1.42736,227100002.0
2007-06-18 06:47:00,1.4271,1.42714,1.42696,1.42709,233100000.0
2007-06-18 06:48:00,1.42692,1.42719,1.42692,1.42707,25400000.0
2007-06-18 06:49:00,1.42697,1.42714,1.42684,1.42696,254100000.0
2007-06-18 06:50:00,1.42687,1.42696,1.42655,1.42655,48000001.0
2007-06-18 06:51:00,1.42652,1.42675,1.42638,1.42638,245100001.0
2007-06-18 06:52:00,1.4265,1.42672,1.4265,1.42659,237500001.0
2007-06-18 06:53:00,1.42648,1.42699,1.42646,1.42671,271900000.0
2007-06-18 06:54:00,1.42662,1.42682,1.42627,1.42674,472600001.0
2007-06-18 06:55:00,1.42667,1.42683,1.42662,1.4268,346500001.0
2007-06-18 06:56:00,1.42702,1.42702,1.42692,1.42694,36500000.0
2007-06-18 06:57:00,1.42671,1.42683,1.42669,1.42683,76000000.0
2007-06-18 06:58:00,1.42692,1.42697,1.42677,1.4269,221800000.0
2007-06-18 06:59:00,1.42684,1.42705,1.42677,1.42685,359200003.0
2007-06-18 07:00:00,1.42701,1.42701,1.42689,1.42692,134800000.0
2007-06-18 07:01:00,1.42694,1.42714,1.42694,1.42704,264000002.0
2007-06-18 07:02:00,1.42699,1.42723,1.42692,1.427,399500000.0
2007-06-18 07:03:00,1.42704,1.42723,1.42701,1.4272,160400000.0
2007-06-18 07:04:00,1.42708,1.42725,1.42702,1.42705,429700000.0
2007-06-18 07:05:00,1.42721,1.42729,1.42708,1.42727,110300000.0
2007-06-18 07:06:00,1.42737,1.42748,1.42711,1.42748,180100000.0
2007-06-18 07:07:00,1.42752,1.42754,1.42729,1.42739,210200001.0
2007-06-18 07:08:00,1.42738,1.42751,1.42721,1.42738,247300000.0
2007-06-18 07:09:00,1.42727,1.42737,1.42713,1.42716,231400000.0
2007-06-18 07:10:00,1.42733,1.42736,1.42716,1.42719,503900003.0
2007-06-18 07:11:00,1.42716,1.42741,1.42716,1.42737,357800000.0
2007-06-18 07:12:00,1.42737,1.42752,1.42732,1.4275,363200001.0
2007-06-18 07:13:00,1.42747,1.42759,1.4272,1.42731,257800000.0
2007-06-18 07:14:00,1.42713,1.42718,1.42701,1.42702,467400001.0
2007-06-18 07:15:00,1.4274,1.42775,1.42724,1.42762,263400000.0
2007-06-18 07:16:00,1.42765,1.42779,1.42761,1.42779,183600000.0
2007-06-18 07:17:00,1.42779,1.42802,1.42774,1.42774,229100000.0
2007-06-18 07:18:00,1.42791,1.42835,1.4279,1.4282,436100001.0
2007-06-18 07:19:00,1.42812,1.42832,1.42802,1.4283,288500000.0
2007-06-18 07:20:00,1.42818,1.4282,1.42792,1.42804,447900002.0
2007-06-18 07:21:00,1.4279,1.42805,1.4278,1.42785,276800001.0
2007-06-18 07:22:00,1.428,1.42827,1.42794,1.42827,338300000.0
2007-06-18 07:23:00,1.42833,1.42861,1.42824,1.42834,429900000.0
2007-06-18 07:24:00,1.42825,1.42836,1.42818,1.42824,263900000.0
2007-06-18 07:25:00,1.42819,1.42825,1.42799,1.42808,379700001.0
2007-06-18 07:26:00,1.42795,1.4281,1.42784,1.42793,321600001.0
2007-06-18 07:27:00,1.42791,1.42802,1.42777,1.42799,150800002.0
2007-06-18 07:28:00,1.42799,1.42801,1.42789,1.42791,178700000.0
2007-06-18 07:29:00,1.42783,1.42792,1.42758,1.42758,261500001.0
2007-06-18 07:30:00,1.42743,1.42758,1.4274,1.42757,535000002.0
2007-06-18 07:31:00,1.42754,1.42776,1.42754,1.42762,274800000.0
2007-06-18 07:32:00,1.42754,1.42764,1.4274,1.42755,448400000.0
2007-06-18 07:33:00,1.42758,1.42796,1.42758,1.4277,368800000.0
2007-06-18 07:34:00,1.42758,1.42758,1.42682,1.42682,279300001.0
2007-06-18 07:35:00,1.42679,1.4272,1.42679,1.42697,248500001.0
2007-06-18 07:36:00,1.42698,1.42711,1.42679,1.42698,496800001.0
2007-06-18 07:37:00,1.42693,1.42695,1.42671,1.42683,243900000.0
2007-06-18 07:38:00,1.42677,1.42697,1.42677,1.42686,44000000.0
2007-06-18 07:39:00,1.4268,1.42694,1.42668,1.42694,407000001.0
2007-06-18 07:40:00,1.42689,1.42719,1.42686,1.42686,303600000.0
2007-06-18 07:41:00,1.42665,1.42686,1.42661,1.42675,595000001.0
2007-06-18 07:42:00,1.42664,1.4268,1.4266,1.42672,349200002.0
2007-06-18 07:43:00,1.42669,1.42687,1.42664,1.42685,279300000.0
2007-06-18 07:44:00,1.42694,1.42725,1.42694,1.42716,388300001.0
2007-06-18 07:45:00,1.42726,1.42734,1.42708,1.4271,353700001.0
2007-06-18 07:46:00,1.42702,1.42725,1.427,1.42701,472000000.0
2007-06-18 07:47:00,1.42707,1.42736,1.42699,1.42712,697500000.0
2007-06-18 07:48:00,1.42721,1.42753,1.42718,1.42727,685200000.0
2007-06-18 07:49:00,1.42746,1.42756,1.42727,1.42742,627200001.0
2007-06-18 07:50:00,1.42739,1.42757,1.42723,1.42729,578800002.0
2007-06-18 07:51:00,1.42731,1.42747,1.42711,1.42747,630800002.0
2007-06-18 07:52:00,1.42745,1.42751,1.42698,1.42739,519700003.0
2007-06-18 07:53:00,1.42744,1.42771,1.42734,1.42761,597200001.0
2007-06-18 07:54:00,1.42755,1.42763,1.42724,1.42726,385800001.0
2007-06-18 07:55:00,1.42729,1.42768,1.42691,1.42691,355900002.0
2007-06-18 07:56:00,1.4272,1.42767,1.4272,1.42767,725700001.0
2007-06-18 07:57:00,1.42779,1.42798,1.4277,1.42778,554600000.0
2007-06-18 07:58:00,1.42774,1.42782,1.42734,1.42744,714300001.0
2007-06-18 07:59:00,1.4273,1.42759,1.4273,1.42733,505400002.0
2007-06-18 08:00:00,1.42731,1.42735,1.42686,1.42686,377700000.0
2007-06-18 08:01:00,1.42674,1.4271,1.42668,1.42696,563700002.0
2007-06-18 08:02:00,1.42703,1.42732,1.42703,1.42732,262500000.0
2007-06-18 08:03:00,1.4274,1.4274,1.42707,1.42708,459800000.0
2007-06-18 08:04:00,1.42696,1.42719,1.42695,1.42711,440500002.0
2007-06-18 08:05:00,1.42701,1.42715,1.42691,1.42715,287800001.0
2007-06-18 08:06:00,1.42727,1.42751,1.42715,1.4273,676500001.0
2007-06-18 08:07:00,1.42716,1.42716,1.42681,1.42687,489000000.0
2007-06-18 08:08:00,1.427,1.4272,1.42699,1.4271,380100001.0
2007-06-18 08:09:00,1.42719,1.42741,1.42709,1.42723,484800000.0
2007-06-18 08:10:00,1.42724,1.42752,1.42709,1.4273,569000003.0
2007-06-18 08:11:00,1.42721,1.42724,1.42697,1.42711,275900000.0
2007-06-18 08:12:00,1.42699,1.42715,1.42683,1.42705,385900001.0
2007-06-18 08:13:00,1.42696,1.42696,1.42662,1.42678,198900000.0
2007-06-18 08:14:00,1.42674,1.42696,1.42674,1.42675,83000000.0
2007-06-18 08:15:00,1.42666,1.42686,1.42662,1.42668,250600000.0
2007-06-18 08:16:00,1.42664,1.42665,1.42648,1.42654,286000000.0
2007-06-18 08:17:00,1.42657,1.42672,1.4265,1.42652,257700001.0
2007-06-18 08:18:00,1.42649,1.42675,1.42645,1.42647,188000002.0
2007-06-18 08:19:00,1.42632,1.42638,1.42618,1.42637,309500000.0
2007-06-18 08:20:00,1.4264,1.42659,1.42632,1.42632,279600001.0
2007-06-18 08:21:00,1.42634,1.42659,1.42628,1.42653,502400000.0
2007-06-18 08:22:00,1.42661,1.42676,1.42656,1.42671,326600000.0
2007-06-18 08:23:00,1.42668,1.42675,1.42653,1.42656,276800000.0
2007-06-18 08:24:00,1.4266,1.42683,1.42653,1.4267,396400000.0
2007-06-18 08:25:00,1.42675,1.42675,1.42645,1.42652,562800000.0
2007-06-18 08:26:00,1.42655,1.42673,1.42653,1.42673,337300002.0
2007-06-18 08:27:00,1.42671,1.42688,1.42653,1.42681,439900000.0
2007-06-18 08:28:00,1.42683,1.42704,1.42672,1.42688,525600001.0
2007-06-18 08:29:00,1.42683,1.427,1.4268,1.42692,507500001.0
2007-06-18 08:30:00,1.42706,1.42742,1.42701,1.42742,407700000.0
2007-06-18 08:31:00,1.4273,1.42731,1.42697,1.42704,244500000.0
2007-06-18 08:32:00,1.42696,1.42698,1.42676,1.4269,295100001.0
2007-06-18 08:33:00,1.42696,1.42709,1.42693,1.42708,163000000.0
2007-06-18 08:34:00,1.42699,1.42699,1.42661,1.42666,589100001.0
2007-06-18 08:35:00,1.42675,1.42694,1.42673,1.42687,481700001.0
2007-06-18 08:36:00,1.42679,1.42709,1.42672,1.42708,339700000.0
2007-06-18 08:37:00,1.42704,1.42722,1.42694,1.42705,317000000.0
2007-06-18 08:38:00,1.42711,1.42736,1.42702,1.42732,311100001.0
2007-06-18 08:39:00,1.42721,1.42727,1.427,1.42713,514100000.0
2007-06-18 08:40:00,1.42716,1.42749,1.42715,1.42719,339400002.0
2007-06-18 08:41:00,1.42729,1.42769,1.42727,1.42761,436300001.0
2007-06-18 08:42:00,1.42763,1.42767,1.42742,1.42746,461100001.0
2007-06-18 08:43:00,1.42755,1.4278,1.42746,1.42755,279400000.0
2007-06-18 08:44:00,1.42764,1.42791,1.42764,1.42777,545700003.0
2007-06-18 08:45:00,1.42791,1.42832,1.42786,1.42803,642500002.0
2007-06-18 08:46:00,1.42814,1.42844,1.42802,1.42823,745100002.0
2007-06-18 08:47:00,1.42804,1.42821,1.42781,1.42794,519500000.0
2007-06-18 08:48:00,1.42794,1.42824,1.42786,1.4281,409100001.0
2007-06-18 08:49:00,1.42797,1.42814,1.4279,1.42792,556300001.0
2007-06-18 08:50:00,1.42811,1.42815,1.42785,1.42815,561300002.0
2007-06-18 08:51:00,1.428,1.4281,1.42774,1.42774,506200000.0
2007-06-18 08:52:00,1.42789,1.42792,1.4275,1.42769,606600000.0
2007-06-18 08:53:00,1.42781,1.42796,1.42751,1.4276,469400000.0
2007-06-18 08:54:00,1.42742,1.42752,1.42692,1.42715,772900002.0
2007-06-18 08:55:00,1.42728,1.42746,1.42712,1.42726,634600004.0
2007-06-18 08:56:00,1.42722,1.42753,1.42716,1.42723,537900001.0
2007-06-18 08:57:00,1.42724,1.42752,1.42708,1.42724,544200001.0
2007-06-18 08:58:00,1.42735,1.42762,1.42727,1.42749,441100000.0
2007-06-18 08:59:00,1.42761,1.42789,1.42759,1.42761,368800002.0
2007-06-18 09:00:00,1.42764,1.42779,1.42752,1.4277,479900003.0
2007-06-18 09:01:00,1.42772,1.42784,1.42759,1.42766,384400001.0
2007-06-18 09:02:00,1.42751,1.42767,1.42736,1.42748,701900003.0
2007-06-18 09:03:00,1.42747,1.42754,1.42728,1.42749,588800001.0
2007-06-18 09:04:00,1.42774,1.42823,1.42755,1.42823,613800000.0
2007-06-18 09:05:00,1.42817,1.42846,1.42814,1.42826,578800001.0
2007-06-18 09:06:00,1.42808,1.42833,1.42775,1.42802,550400002.0
2007-06-18 09:07:00,1.42808,1.42815,1.42792,1.42814,305400000.0
2007-06-18 09:08:00,1.42821,1.42827,1.42815,1.4282,222700000.0
2007-06-18 09:09:00,1.42875,1.4292,1.42875,1.4292,307900001.0
2007-06-18 09:10:00,1.42916,1.42916,1.42876,1.42886,324500000.0
2007-06-18 09:11:00,1.42884,1.42925,1.4287,1.42902,573100001.0
2007-06-18 09:12:00,1.42917,1.42938,1.42899,1.42921,516400001.0
2007-06-18 09:13:00,1.42927,1.42937,1.42898,1.42898,479300001.0
2007-06-18 09:14:00,1.42868,1.42933,1.42868,1.42933,298500000.0
2007-06-18 09:15:00,1.42962,1.42962,1.42925,1.42929,459200002.0
2007-06-18 09:16:00,1.42916,1.42941,1.42896,1.42939,540200004.0
2007-06-18 09:17:00,1.4294,1.4295,1.4292,1.42936,505800000.0
2007-06-18 09:18:00,1.42931,1.42946,1.4292,1.42931,222300000.0
2007-06-18 09:19:00,1.42941,1.42972,1.42935,1.42945,499000001.0
2007-06-18 09:20:00,1.42943,1.4298,1.42933,1.4295,241400001.0
2007-06-18 09:21:00,1.42979,1.43027,1.42968,1.42972,398500002.0
2007-06-18 09:22:00,1.42957,1.4296,1.42927,1.42928,372400001.0
2007-06-18 09:23:00,1.42929,1.42933,1.42914,1.42924,408900000.0
2007-06-18 09:24:00,1.42911,1.42914,1.42871,1.42894,318600000.0
2007-06-18 09:25:00,1.42893,1.42893,1.42845,1.42865,424300000.0
2007-06-18 09:26:00,1.42842,1.4285,1.42801,1.42831,541100002.0
2007-06-18 09:27:00,1.42835,1.4285,1.42825,1.42839,368300000.0
2007-06-18 09:28:00,1.42856,1.42882,1.42849,1.42864,507700000.0
2007-06-18 09:29:00,1.42873,1.42895,1.42865,1.42895,458100003.0
2007-06-18 09:30:00,1.42904,1.43005,1.42904,1.43005,690400000.0
2007-06-18 09:31:00,1.43026,1.43063,1.43014,1.43062,414600001.0
2007-06-18 09:32:00,1.43086,1.43104,1.43067,1.43089,415300002.0
2007-06-18 09:33:00,1.43088,1.43109,1.43049,1.43049,254800001.0
2007-06-18 09:34:00,1.43043,1.43055,1.43033,1.43054,453800001.0
2007-06-18 09:35:00,1.43055,1.43081,1.43042,1.43081,243800000.0
2007-06-18 09:36:00,1.43091,1.43102,1.43072,1.43076,387800001.0
2007-06-18 09:37:00,1.43084,1.43097,1.43055,1.43076,399300000.0
2007-06-18 09:38:00,1.43053,1.43064,1.43033,1.43033,410500003.0
2007-06-18 09:39:00,1.43051,1.43069,1.43045,1.43055,382300000.0
2007-06-18 09:40:00,1.43047,1.43066,1.43038,1.43057,385300000.0
2007-06-18 09:41:00,1.43065,1.43076,1.43054,1.43062,469500001.0
2007-06-18 09:42:00,1.43063,1.43088,1.43048,1.43048,530600002.0
2007-06-18 09:43:00,1.43059,1.4309,1.43059,1.4309,315500000.0
2007-06-18 09:44:00,1.43098,1.43153,1.43098,1.43126,514800001.0
2007-06-18 09:45:00,1.43145,1.43163,1.43118,1.43143,554000001.0
2007-06-18 09:46:00,1.43139,1.43158,1.43125,1.43158,292600000.0
2007-06-18 09:47:00,1.43185,1.43185,1.43158,1.43173,423900000.0
2007-06-18 09:48:00,1.43173,1.43196,1.43167,1.43174,319100000.0
2007-06-18 09:49:00,1.43179,1.43207,1.43168,1.43184,573500001.0
2007-06-18 09:50:00,1.43166,1.43167,1.43133,1.43148,471700001.0
2007-06-18 09:51:00,1.4315,1.43156,1.43125,1.43139,539500002.0
2007-06-18 09:52:00,1.4312,1.43132,1.43098,1.43117,474100001.0
2007-06-18 09:53:00,1.4313,1.43205,1.4313,1.43198,343300001.0
2007-06-18 09:54:00,1.432,1.43216,1.43182,1.43206,531300003.0
2007-06-18 09:55:00,1.43213,1.43218,1.43186,1.43198,556600001.0
2007-06-18 09:56:00,1.43198,1.43211,1.43184,1.43202,427800000.0
2007-06-18 09:57:00,1.43203,1.43207,1.43174,1.43184,600800001.0
2007-06-18 09:58:00,1.43197,1.43197,1.43158,1.43171,761300001.0
2007-06-18 09:59:00,1.43188,1.43206,1.4317,1.4317,660500002.0
2007-06-18 10:00:00,1.43174,1.43181,1.43144,1.43162,250000001.0
2007-06-18 10:01:00,1.43146,1.43184,1.43138,1.43156,685900001.0
2007-06-18 10:02:00,1.43167,1.43205,1.43167,1.43185,602500000.0
2007-06-18 10:03:00,1.4319,1.43214,1.43176,1.43203,405200001.0
2007-06-18 10:04:00,1.43197,1.43197,1.43163,1.4317,354100000.0
2007-06-18 10:05:00,1.43163,1.43175,1.43133,1.43166,454999999.0
2007-06-18 10:06:00,1.4317,1.43185,1.43158,1.43159,521200002.0
2007-06-18 10:07:00,1.43157,1.43157,1.43104,1.43112,544100001.0
2007-06-18 10:08:00,1.43098,1.43113,1.43078,1.43078,539400006.0
2007-06-18 10:09:00,1.43102,1.43133,1.43092,1.43133,480600000.0
2007-06-18 10:10:00,1.43135,1.43149,1.43131,1.4314,332100000.0
2007-06-18 10:11:00,1.43142,1.43149,1.43128,1.4313,395500001.0
2007-06-18 10:12:00,1.43126,1.43133,1.43109,1.43133,484100001.0
2007-06-18 10:13:00,1.4313,1.4313,1.43104,1.4311,469800001.0
2007-06-18 10:14:00,1.43111,1.43131,1.43102,1.43126,611600003.0
2007-06-18 10:15:00,1.43134,1.43135,1.43115,1.43121,403700001.0
2007-06-18 10:16:00,1.43137,1.43153,1.43119,1.43149,452400001.0
2007-06-18 10:17:00,1.43167,1.43193,1.43147,1.43173,321700000.0
2007-06-18 10:18:00,1.43157,1.43173,1.43153,1.43164,390900000.0
2007-06-18 10:19:00,1.43174,1.4319,1.4316,1.43175,331200000.0
2007-06-18 10:20:00,1.43176,1.43184,1.4316,1.43174,623600001.0
2007-06-18 10:21:00,1.4318,1.43209,1.43177,1.43188,436000003.0
2007-06-18 10:22:00,1.4319,1.43221,1.43175,1.43187,322300000.0
2007-06-18 10:23:00,1.43181,1.43195,1.43169,1.43174,521400001.0
2007-06-18 10:24:00,1.43172,1.43172,1.43146,1.43157,400400001.0
2007-06-18 10:25:00,1.43166,1.43172,1.43144,1.43162,364000001.0
2007-06-18 10:26:00,1.43162,1.43171,1.4314,1.43158,561800000.0
2007-06-18 10:27:00,1.43151,1.43151,1.43123,1.43131,524800002.0
2007-06-18 10:28:00,1.43146,1.43163,1.43136,1.43148,661700002.0
2007-06-18 10:29:00,1.43155,1.43231,1.43155,1.43231,502900001.0
2007-06-18 10:30:00,1.43252,1.43267,1.43229,1.43235,691800001.0
2007-06-18 10:31:00,1.43227,1.4326,1.4322,1.43242,528800001.0
2007-06-18 10:32:00,1.43244,1.43299,1.43244,1.43286,447600000.0
2007-06-18 10:33:00,1.43307,1.43325,1.4327,1.43295,518800002.0
2007-06-18 10:34:00,1.43277,1.43282,1.43248,1.43266,418400001.0
2007-06-18 10:35:00,1.43277,1.43292,1.4327,1.43272,446800000.0
2007-06-18 10:36:00,1.4327,1.43286,1.43255,1.43273,483100000.0
2007-06-18 10:37:00,1.43279,1.43295,1.43251,1.43283,497200003.0
2007-06-18 10:38:00,1.43286,1.43304,1.43282,1.43288,371600000.0
2007-06-18 10:39:00,1.43295,1.43301,1.43269,1.43284,470000000.0
2007-06-18 10:40:00,1.43278,1.43292,1.43267,1.43279,307800000.0
2007-06-18 10:41:00,1.43285,1.43301,1.43251,1.43274,761900002.0
2007-06-18 10:42:00,1.43274,1.43288,1.43263,1.43279,339100000.0
2007-06-18 10:43:00,1.43269,1.4328,1.43246,1.43249,435900003.0
2007-06-18 10:44:00,1.4326,1.43269,1.43228,1.43244,537200000.0
2007-06-18 10:45:00,1.43245,1.43252,1.43221,1.43238,567000000.0
2007-06-18 10:46:00,1.43228,1.43244,1.43205,1.43208,278100001.0
2007-06-18 10:47:00,1.43212,1.4322,1.4318,1.4318,334900000.0
2007-06-18 10:48:00,1.43168,1.43191,1.43167,1.43191,568000005.0
2007-06-18 10:49:00,1.4319,1.43199,1.4317,1.43189,440700001.0
2007-06-18 10:50:00,1.43186,1.43201,1.43161,1.43198,515500001.0
2007-06-18 10:51:00,1.43163,1.43194,1.43155,1.43188,521700001.0
2007-06-18 10:52:00,1.43196,1.4328,1.43178,1.43255,298700000.0
2007-06-18 10:53:00,1.43258,1.43288,1.43257,1.4328,395000001.0
2007-06-18 10:54:00,1.43284,1.43297,1.43262,1.43271,433700000.0
2007-06-18 10:55:00,1.4327,1.43275,1.43238,1.43238,538500000.0
2007-06-18 10:56:00,1.43241,1.43261,1.43228,1.43249,464900000.0
2007-06-18 10:57:00,1.43254,1.43275,1.43241,1.43252,371200002.0
2007-06-18 10:58:00,1.43253,1.43267,1.4323,1.43244,468600002.0
2007-06-18 10:59:00,1.4322,1.43251,1.43217,1.43235,841100002.0
2007-06-18 11:00:00,1.43244,1.43269,1.43239,1.43248,477400000.0
2007-06-18 11:01:00,1.43245,1.43274,1.43238,1.43245,579000002.0
2007-06-18 11:02:00,1.43243,1.43274,1.43234,1.43261,507000001.0
2007-06-18 11:03:00,1.43298,1.4338,1.43298,1.4338,220300001.0
2007-06-18 11:04:00,1.43429,1.43455,1.43409,1.43433,567800000.0
2007-06-18 11:05:00,1.43426,1.43463,1.43422,1.43435,523900002.0
2007-06-18 11:06:00,1.43458,1.43531,1.43458,1.43527,699900001.0
2007-06-18 11:07:00,1.43498,1.43498,1.43455,1.43455,297100000.0
2007-06-18 11:08:00,1.43457,1.43457,1.43414,1.43414,317700000.0
2007-06-18 11:09:00,1.43405,1.43445,1.43402,1.43428,408000000.0
2007-06-18 11:10:00,1.43427,1.43486,1.43413,1.43483,457000001.0
2007-06-18 11:11:00,1.43467,1.43479,1.43448,1.43456,556000002.0
2007-06-18 11:12:00,1.43457,1.43487,1.43456,1.43475,491000001.0
2007-06-18 11:13:00,1.43471,1.43505,1.43455,1.43502,367700000.0
2007-06-18 11:14:00,1.43518,1.43535,1.43506,1.43529,491100001.0
2007-06-18 11:15:00,1.43512,1.43522,1.43497,1.43507,505900000.0
2007-06-18 11:16:00,1.43511,1.43539,1.43501,1.4353,471100001.0
2007-06-18 11:17:00,1.43535,1.43541,1.43509,1.43512,402700002.0
2007-06-18 11:18:00,1.43505,1.43515,1.43477,1.43485,403000002.0
2007-06-18 11:19:00,1.43477,1.435,1.43473,1.43475,372500000.0
2007-06-18 11:20:00,1.43479,1.43504,1.43465,1.43478,546900001.0
2007-06-18 11:21:00,1.43485,1.4354,1.43473,1.43536,529900000.0
2007-06-18 11:22:00,1.43517,1.43545,1.43503,1.43539,524900001.0
2007-06-18 11:23:00,1.43534,1.43547,1.43507,1.43528,511800000.0
2007-06-18 11:24:00,1.4353,1.4353,1.43498,1.43507,413300000.0
2007-06-18 11:25:00,1.43521,1.43542,1.43504,1.43511,437100001.0
2007-06-18 11:26:00,1.43478,1.43487,1.4346,1.43475,537800001.0
2007-06-18 11:27:00,1.43457,1.43474,1.43437,1.43452,585000002.0
2007-06-18 11:28:00,1.43454,1.43494,1.43454,1.4346,337200000.0
2007-06-18 11:29:00,1.43489,1.43517,1.43484,1.43502,417500000.0
2007-06-18 11:30:00,1.43491,1.43493,1.43471,1.43484,405300000.0
2007-06-18 11:31:00,1.43492,1.43518,1.43474,1.43497,638800001.0
2007-06-18 11:32:00,1.43502,1.43505,1.43452,1.43469,404700000.0
2007-06-18 11:33:00,1.43467,1.43493,1.43452,1.43457,493600001.0
2007-06-18 11:34:00,1.43451,1.43476,1.43437,1.43455,573800000.0
2007-06-18 11:35:00,1.43468,1.4348,1.43438,1.4344,589600001.0
2007-06-18 11:36:00,1.43431,1.43448,1.43414,1.43448,524400002.0
2007-06-18 11:37:00,1.43454,1.4348,1.43423,1.43434,489900002.0
2007-06-18 11:38:00,1.4343,1.43461,1.43406,1.43406,537100001.0
2007-06-18 11:39:00,1.43394,1.43398,1.43321,1.43349,674500001.0
2007-06-18 11:40:00,1.43346,1.43353,1.43325,1.43339,794700001.0
2007-06-18 11:41:00,1.43346,1.43395,1.43346,1.43375,728100002.0
2007-06-18 11:42:00,1.43395,1.43413,1.43376,1.4341,489900000.0
2007-06-18 11:43:00,1.43401,1.43424,1.43383,1.43383,546400001.0
2007-06-18 11:44:00,1.43403,1.43447,1.43396,1.43428,587100000.0
2007-06-18 11:45:00,1.43434,1.43437,1.434,1.43407,616400001.0
2007-06-18 11:46:00,1.43396,1.43399,1.43379,1.43394,526800002.0
2007-06-18 11:47:00,1.4338,1.43409,1.43371,1.43376,463300000.0
2007-06-18 11:48:00,1.43374,1.43394,1.43365,1.43377,511000001.0
2007-06-18 11:49:00,1.43396,1.43419,1.43389,1.43389,395400000.0
2007-06-18 11:50:00,1.43385,1.43395,1.43348,1.43355,371300000.0
2007-06-18 11:51:00,1.43349,1.43376,1.43349,1.43362,178900000.0
2007-06-18 11:52:00,1.43369,1.43396,1.4336,1.43364,189400000.0
2007-06-18 11:53:00,1.43357,1.43374,1.43348,1.43363,214800001.0
2007-06-18 11:54:00,1.43359,1.43379,1.4335,1.43364,380700000.0
2007-06-18 11:55:00,1.43364,1.4338,1.43356,1.43373,525500001.0
2007-06-18 11:56:00,1.43373,1.43383,1.43347,1.43363,527300000.0
2007-06-18 11:57:00,1.43373,1.4338,1.43337,1.43363,553300001.0
2007-06-18 11:58:00,1.43373,1.43373,1.43343,1.43349,456900002.0
2007-06-18 11:59:00,1.4337,1.43402,1.43365,1.43372,427000000.0
2007-06-18 12:00:00,1.43386,1.43418,1.43376,1.43411,499300000.0
2007-06-18 12:01:00,1.4343,1.4344,1.43416,1.43421,527700001.0
2007-06-18 12:02:00,1.43416,1.43433,1.43391,1.4341,398600001.0
2007-06-18 12:03:00,1.43422,1.43433,1.4341,1.43418,405800002.0
2007-06-18 12:04:00,1.43418,1.43427,1.43392,1.43401,455000000.0
2007-06-18 12:05:00,1.43393,1.43407,1.43377,1.43394,341600000.0
2007-06-18 12:06:00,1.43404,1.43452,1.43404,1.43452,311400000.0
2007-06-18 12:07:00,1.43475,1.43518,1.43475,1.43518,301400000.0
2007-06-18 12:08:00,1.43518,1.43531,1.43497,1.43516,539400001.0
2007-06-18 12:09:00,1.43547,1.43547,1.43496,1.43513,385200000.0
2007-06-18 12:10:00,1.43516,1.43531,1.43474,1.43516,350900001.0
2007-06-18 12:11:00,1.43513,1.43529,1.43488,1.43488,230700000.0
2007-06-18 12:12:00,1.43485,1.43521,1.43476,1.43519,239800002.0
2007-06-18 12:13:00,1.43525,1.43547,1.43513,1.43516,506400000.0
2007-06-18 12:14:00,1.43534,1.43547,1.43512,1.43536,582100000.0
2007-06-18 12:15:00,1.43515,1.4353,1.43505,1.4351,389600001.0
2007-06-18 12:16:00,1.43489,1.43514,1.43475,1.43475,384100000.0
2007-06-18 12:17:00,1.43472,1.43489,1.43466,1.43475,214100000.0
2007-06-18 12:18:00,1.43478,1.43496,1.4346,1.43496,307900001.0
2007-06-18 12:19:00,1.43506,1.43561,1.4348,1.43553,419600000.0
2007-06-18 12:20:00,1.43557,1.4356,1.43532,1.43541,422100000.0
2007-06-18 12:21:00,1.43528,1.43535,1.43497,1.435,371900002.0
2007-06-18 12:22:00,1.43506,1.43564,1.43495,1.43556,355700001.0
2007-06-18 12:23:00,1.43555,1.43576,1.43545,1.43565,358600000.0
2007-06-18 12:24:00,1.4355,1.43588,1.43546,1.43586,616900001.0
2007-06-18 12:25:00,1.43602,1.43646,1.43602,1.43642,385600000.0
2007-06-18 12:26:00,1.43638,1.43652,1.43606,1.43652,445700000.0
2007-06-18 12:27:00,1.43673,1.43673,1.4363,1.4363,548100003.0
2007-06-18 12:28:00,1.43609,1.43656,1.43609,1.43636,604900002.0
2007-06-18 12:29:00,1.43644,1.43645,1.43593,1.43604,756000001.0
2007-06-18 12:30:00,1.43598,1.43636,1.43591,1.43617,547100002.0
2007-06-18 12:31:00,1.43621,1.43637,1.43602,1.43617,673400000.0
2007-06-18 12:32:00,1.43612,1.43634,1.43602,1.43612,590600000.0
2007-06-18 12:33:00,1.43601,1.43614,1.43591,1.43604,711600002.0
2007-06-18 12:34:00,1.43616,1.43646,1.43609,1.43623,642500001.0
2007-06-18 12:35:00,1.43623,1.43634,1.43599,1.43626,609800002.0
2007-06-18 12:36:00,1.43602,1.43621,1.43594,1.43609,455200001.0
2007-06-18 12:37:00,1.43614,1.43624,1.43602,1.43614,482400000.0
2007-06-18 12:38:00,1.43602,1.43625,1.43588,1.43605,683400001.0
2007-06-18 12:39:00,1.43596,1.43598,1.43569,1.43579,465000001.0
2007-06-18 12:40:00,1.43575,1.43593,1.43568,1.43593,526500001.0
2007-06-18 12:41:00,1.43595,1.43622,1.43595,1.43599,227200000.0
2007-06-18 12:42:00,1.43609,1.43647,1.43602,1.43622,390000002.0
2007-06-18 12:43:00,1.43611,1.43636,1.43609,1.43624,402000001.0
2007-06-18 12:44:00,1.43631,1.43645,1.43606,1.43621,395200003.0
2007-06-18 12:45:00,1.43626,1.43655,1.43609,1.43618,457300000.0
2007-06-18 12:46:00,1.43608,1.43616,1.43603,1.43603,414100001.0
2007-06-18 12:47:00,1.43593,1.43607,1.43577,1.43593,438600002.0
2007-06-18 12:48:00,1.43603,1.4362,1.43585,1.43596,478800000.0
2007-06-18 12:49:00,1.43594,1.43599,1.4357,1.4358,499500001.0
2007-06-18 12:50:00,1.43575,1.43594,1.43555,1.43555,538000001.0
2007-06-18 12:51:00,1.43555,1.43568,1.43526,1.43528,423300001.0
2007-06-18 12:52:00,1.4353,1.43555,1.43524,1.4355,331900000.0
2007-06-18 12:53:00,1.43558,1.43574,1.43551,1.43551,274100000.0
2007-06-18 12:54:00,1.4354,1.43548,1.43512,1.43534,465000003.0
2007-06-18 12:55:00,1.43531,1.4354,1.43511,1.43536,541900002.0
2007-06-18 12:56:00,1.43533,1.43543,1.43508,1.43511,374800000.0
2007-06-18 12:57:00,1.43524,1.43545,1.43509,1.43532,527800001.0
2007-06-18 12:58:00,1.43533,1.43536,1.43513,1.4352,346400002.0
2007-06-18 12:59:00,1.43522,1.43553,1.43519,1.43523,655200001.0
2007-06-18 13:00:00,1.43534,1.43568,1.43534,1.43568,243900000.0
2007-06-18 13:01:00,1.43579,1.43607,1.43574,1.43598,329300000.0
2007-06-18 13:02:00,1.4359,1.43602,1.43573,1.43593,390000001.0
2007-06-18 13:03:00,1.4359,1.43598,1.43569,1.43598,376400000.0
2007-06-18 13:04:00,1.43581,1.43591,1.43569,1.43572,256600001.0
2007-06-18 13:05:00,1.43582,1.43601,1.4358,1.43598,176200001.0
2007-06-18 13:06:00,1.43593,1.43608,1.43576,1.43597,404700003.0
2007-06-18 13:07:00,1.43604,1.43614,1.43582,1.43608,304000000.0
2007-06-18 13:08:00,1.43622,1.43622,1.43607,1.43612,176700000.0
2007-06-18 13:09:00,1.43609,1.43628,1.43583,1.43583,332500001.0
2007-06-18 13:10:00,1.43589,1.43595,1.4358,1.43589,134400000.0
2007-06-18 13:11:00,1.43588,1.43606,1.43571,1.4358,367600000.0
2007-06-18 13:12:00,1.43582,1.43592,1.43574,1.43592,314600000.0
2007-06-18 13:13:00,1.43592,1.43597,1.43568,1.43594,321400000.0
2007-06-18 13:14:00,1.43597,1.43603,1.43582,1.43603,312800000.0
2007-06-18 13:15:00,1.43602,1.43602,1.43556,1.43579,443600003.0
2007-06-18 13:16:00,1.43578,1.43593,1.43573,1.43582,167100001.0
2007-06-18 13:17:00,1.43597,1.43619,1.43597,1.43607,104800000.0
2007-06-18 13:18:00,1.4361,1.43676,1.4361,1.4366,282000000.0
2007-06-18 13:19:00,1.43663,1.43704,1.43631,1.43681,289800000.0
2007-06-18 13:20:00,1.43689,1.43694,1.43669,1.43674,186600000.0
2007-06-18 13:21:00,1.43667,1.43683,1.43649,1.43657,153800000.0
2007-06-18 13:22:00,1.43662,1.43666,1.43649,1.43658,239000001.0
2007-06-18 13:23:00,1.43647,1.43666,1.43645,1.43651,268100000.0
2007-06-18 13:24:00,1.43654,1.43666,1.43649,1.43665,249100003.0
2007-06-18 13:25:00,1.43673,1.43694,1.43663,1.4368,157900000.0
2007-06-18 13:26:00,1.43693,1.43746,1.43674,1.43742,259300000.0
2007-06-18 13:27:00,1.43746,1.43746,1.43721,1.43725,282200000.0
2007-06-18 13:28:00,1.43736,1.43748,1.43724,1.43733,554000004.0
2007-06-18 13:29:00,1.4373,1.43775,1.4373,1.43774,589400000.0
2007-06-18 13:30:00,1.43781,1.43795,1.43748,1.43767,572900002.0
2007-06-18 13:31:00,1.43772,1.43798,1.43761,1.43781,530700000.0
2007-06-18 13:32:00,1.43773,1.43792,1.4377,1.43782,244300002.0
2007-06-18 13:33:00,1.43782,1.43793,1.43766,1.4377,413600000.0
2007-06-18 13:34:00,1.4376,1.43783,1.43756,1.43771,258700000.0
2007-06-18 13:35:00,1.43766,1.43766,1.43731,1.43747,360700000.0
2007-06-18 13:36:00,1.43765,1.43784,1.43759,1.43773,605100002.0
2007-06-18 13:37:00,1.43776,1.43791,1.43772,1.43789,451200001.0
2007-06-18 13:38:00,1.43784,1.43807,1.43784,1.43787,412100000.0
2007-06-18 13:39:00,1.43781,1.43791,1.43765,1.43773,288000003.0
2007-06-18 13:40:00,1.43767,1.43801,1.43754,1.43763,452100000.0
2007-06-18 13:41:00,1.4379,1.43791,1.43759,1.43782,254600000.0
2007-06-18 13:42:00,1.43791,1.43794,1.43777,1.43783,179400000.0
2007-06-18 13:43:00,1.43787,1.43792,1.43778,1.43789,103100000.0
2007-06-18 13:44:00,1.43824,1.43838,1.43787,1.43796,301300000.0
2007-06-18 13:45:00,1.43783,1.43803,1.43766,1.43774,441400001.0
2007-06-18 13:46:00,1.4378,1.43791,1.43762,1.43766,436300000.0
2007-06-18 13:47:00,1.43765,1.43782,1.43747,1.43766,498100001.0
2007-06-18 13:48:00,1.43779,1.43787,1.43775,1.43787,242400000.0
2007-06-18 13:49:00,1.43795,1.43828,1.43795,1.43802,209800000.0
2007-06-18 13:50:00,1.43816,1.43851,1.43816,1.43844,287900000.0
2007-06-18 13:51:00,1.43851,1.43856,1.4382,1.43829,272900000.0
2007-06-18 13:52:00,1.43825,1.43845,1.43805,1.43825,420300000.0
2007-06-18 13:53:00,1.43806,1.43814,1.43773,1.43785,524800005.0
2007-06-18 13:54:00,1.43784,1.43823,1.43778,1.43793,443800000.0
2007-06-18 13:55:00,1.43782,1.43782,1.43748,1.43757,372600000.0
2007-06-18 13:56:00,1.43745,1.43749,1.43711,1.43729,385000000.0
2007-06-18 13:57:00,1.43725,1.43763,1.43721,1.43763,323000000.0
2007-06-18 13:58:00,1.43758,1.43758,1.43717,1.43748,233700002.0
2007-06-18 13:59:00,1.43734,1.43768,1.43734,1.43749,452000000.0
2007-06-18 14:00:00,1.43732,1.43751,1.43706,1.43735,317400001.0
2007-06-18 14:01:00,1.43749,1.43753,1.43734,1.43744,426700005.0
2007-06-18 14:02:00,1.43737,1.43746,1.43727,1.43728,278600000.0
2007-06-18 14:03:00,1.43711,1.43752,1.4371,1.43727,413200000.0
2007-06-18 14:04:00,1.43724,1.43737,1.43717,1.43722,390800000.0
2007-06-18 14:05:00,1.43723,1.43731,1.43689,1.43709,319900000.0
2007-06-18 14:06:00,1.43711,1.43739,1.43698,1.43725,345600001.0
2007-06-18 14:07:00,1.43744,1.43773,1.43729,1.43757,303400001.0
2007-06-18 14:08:00,1.43761,1.4378,1.43745,1.43753,397200001.0
2007-06-18 14:09:00,1.43773,1.43784,1.43752,1.43752,179200001.0
2007-06-18 14:10:00,1.43766,1.43774,1.43751,1.43758,222500000.0
2007-06-18 14:11:00,1.43769,1.43791,1.43762,1.4378,130900001.0
2007-06-18 14:12:00,1.43772,1.4379,1.43757,1.43777,268400000.0
2007-06-18 14:13:00,1.4376,1.43783,1.43719,1.43744,146000000.0
2007-06-18 14:14:00,1.4373,1.43742,1.43676,1.43701,207600000.0
2007-06-18 14:15:00,1.43699,1.43733,1.43663,1.43725,398800001.0
2007-06-18 14:16:00,1.43727,1.43753,1.43719,1.43731,229700001.0
2007-06-18 14:17:00,1.43751,1.43762,1.43716,1.43734,621700001.0
2007-06-18 14:18:00,1.43717,1.43738,1.43699,1.43711,386800000.0
2007-06-18 14:19:00,1.43709,1.43727,1.43689,1.43714,490700000.0
2007-06-18 14:20:00,1.43752,1.43765,1.43728,1.43741,212700000.0
2007-06-18 14:21:00,1.43745,1.43773,1.43744,1.43756,400500002.0
2007-06-18 14:22:00,1.43773,1.43781,1.43732,1.43737,608500002.0
2007-06-18 14:23:00,1.43741,1.43764,1.43732,1.43746,144200000.0
2007-06-18 14:24:00,1.43767,1.43768,1.43735,1.43744,447700001.0
2007-06-18 14:25:00,1.43752,1.43827,1.43752,1.43799,593000000.0
2007-06-18 14:26:00,1.43804,1.43813,1.43787,1.43797,579300000.0
2007-06-18 14:27:00,1.43812,1.43843,1.43787,1.43827,404300000.0
2007-06-18 14:28:00,1.43819,1.43845,1.43791,1.43808,30000000.0
2007-06-18 14:29:00,1.43796,1.43835,1.43783,1.43835,44600000.0
2007-06-18 14:30:00,1.43837,1.43849,1.43794,1.43845,46200000.0
2007-06-18 14:31:00,1.43808,1.43851,1.43808,1.43828,99200000.0
2007-06-18 14:32:00,1.43839,1.43859,1.43839,1.43849,25800000.0
2007-06-18 14:33:00,1.43841,1.4385,1.43823,1.43841,37800000.0
2007-06-18 14:34:00,1.43843,1.43854,1.43841,1.43854,36600001.0
2007-06-18 14:35:00,1.43869,1.43869,1.43817,1.43817,74900000.0
2007-06-18 14:36:00,1.43833,1.43861,1.43794,1.43794,41800000.0
2007-06-18 14:37:00,1.43855,1.43883,1.43855,1.43877,46900000.0
2007-06-18 14:38:00,1.43859,1.43859,1.43817,1.43858,34400000.0
2007-06-18 14:39:00,1.43845,1.43888,1.43821,1.43888,43100000.0
2007-06-18 14:40:00,1.43896,1.4393,1.43896,1.4393,25600000.0
2007-06-18 14:41:00,1.43936,1.43936,1.43901,1.43925,91200000.0
2007-06-18 14:42:00,1.43926,1.43965,1.43886,1.43886,48800000.0
2007-06-18 14:43:00,1.4396,1.44039,1.4396,1.44005,47800000.0
2007-06-18 14:44:00,1.44026,1.44057,1.44014,1.44046,56900001.0
2007-06-18 14:45:00,1.44059,1.44083,1.44026,1.44075,56200000.0
2007-06-18 14:46:00,1.44094,1.44094,1.44041,1.44041,26800000.0
2007-06-18 14:47:00,1.4405,1.4405,1.44012,1.44029,37300000.0
2007-06-18 14:48:00,1.44038,1.44045,1.44001,1.44031,32400000.0
2007-06-18 14:49:00,1.44036,1.44088,1.44036,1.44067,52600000.0
2007-06-18 14:50:00,1.44075,1.44094,1.44072,1.44083,27700000.0
2007-06-18 14:51:00,1.4408,1.44094,1.44073,1.44083,34200000.0
2007-06-18 14:52:00,1.44098,1.44142,1.44098,1.44142,43800001.0
2007-06-18 14:53:00,1.44139,1.44139,1.44053,1.44053,78300000.0
2007-06-18 14:54:00,1.4408,1.44093,1.44052,1.44057,61500000.0
2007-06-18 14:55:00,1.4408,1.44091,1.44065,1.44069,42400000.0
2007-06-18 14:56:00,1.44064,1.44064,1.44014,1.44047,39000000.0
2007-06-18 14:57:00,1.44054,1.44054,1.44019,1.44039,25400000.0
2007-06-18 14:58:00,1.44028,1.44033,1.43961,1.43961,46700000.0
2007-06-18 14:59:00,1.43969,1.43984,1.43959,1.43972,36300000.0
2007-06-18 15:00:00,1.43974,1.44007,1.43944,1.43944,50500000.0
2007-06-18 15:01:00,1.43976,1.43976,1.43924,1.43941,42600000.0
2007-06-18 15:02:00,1.43951,1.43951,1.43922,1.43928,48600000.0
2007-06-18 15:03:00,1.43924,1.43924,1.43861,1.43875,43600000.0
2007-06-18 15:04:00,1.43877,1.43922,1.43877,1.43916,44600000.0
2007-06-18 15:05:00,1.43914,1.43914,1.43893,1.43908,45500000.0
2007-06-18 15:06:00,1.4389,1.43914,1.43844,1.43886,54000000.0
2007-06-18 15:07:00,1.43903,1.43904,1.43871,1.43895,31200000.0
2007-06-18 15:08:00,1.43871,1.43894,1.43852,1.43894,51800000.0
2007-06-18 15:09:00,1.43897,1.43934,1.43877,1.43934,54200000.0
2007-06-18 15:10:00,1.43952,1.43994,1.43952,1.43976,46200000.0
2007-06-18 15:11:00,1.43982,1.44,1.43982,1.43984,19200000.0
2007-06-18 15:12:00,1.43987,1.44008,1.43987,1.43998,40400000.0
2007-06-18 15:13:00,1.44018,1.44018,1.43984,1.43995,17600000.0
2007-06-18 15:14:00,1.43974,1.43977,1.43966,1.43972,34600000.0
2007-06-18 15:15:00,1.43994,1.43994,1.43947,1.43988,62800000.0
2007-06-18 15:16:00,1.43986,1.43989,1.43954,1.43957,31000000.0
2007-06-18 15:17:00,1.43958,1.43974,1.43938,1.4395,37400000.0
2007-06-18 15:18:00,1.43938,1.43938,1.43866,1.43903,39800000.0
2007-06-18 15:19:00,1.43887,1.439,1.43857,1.43863,29400000.0
2007-06-18 15:20:00,1.43848,1.43863,1.43822,1.43827,32600000.0
2007-06-18 15:21:00,1.43822,1.43884,1.43816,1.43884,35900000.0
2007-06-18 15:22:00,1.43874,1.43894,1.43865,1.43883,43800000.0
2007-06-18 15:23:00,1.43887,1.43887,1.43849,1.43849,26700000.0
2007-06-18 15:24:00,1.43858,1.43863,1.43851,1.43863,19600000.0
2007-06-18 15:25:00,1.43862,1.43877,1.43847,1.43849,39400000.0
2007-06-18 15:26:00,1.43842,1.43844,1.43822,1.43837,39600000.0
2007-06-18 15:27:00,1.43822,1.43857,1.43822,1.43838,33800000.0
2007-06-18 15:28:00,1.43832,1.43849,1.43822,1.43822,36600000.0
2007-06-18 15:29:00,1.43825,1.43849,1.43825,1.4383,29200000.0
2007-06-18 15:30:00,1.4384,1.4384,1.43815,1.43839,39400001.0
2007-06-18 15:31:00,1.43842,1.43842,1.43813,1.43819,31400000.0
2007-06-18 15:32:00,1.4382,1.43825,1.43806,1.43825,53400001.0
2007-06-18 15:33:00,1.4382,1.4382,1.43787,1.43813,37200000.0
2007-06-18 15:34:00,1.43798,1.43821,1.43798,1.43798,33800000.0
2007-06-18 15:35:00,1.43797,1.43806,1.43756,1.43756,44800000.0
2007-06-18 15:36:00,1.43785,1.43801,1.43772,1.43772,41000000.0
2007-06-18 15:37:00,1.43787,1.43795,1.43757,1.43779,52000000.0
2007-06-18 15:38:00,1.43763,1.43783,1.43755,1.43783,43900000.0
2007-06-18 15:39:00,1.43779,1.43779,1.43751,1.43751,38000000.0
2007-06-18 15:40:00,1.4378,1.43798,1.43779,1.43781,33000000.0
2007-06-18 15:41:00,1.43784,1.43806,1.43761,1.43806,37000001.0
2007-06-18 15:42:00,1.43805,1.43805,1.43766,1.43788,28200000.0
2007-06-18 15:43:00,1.43792,1.43822,1.43787,1.43794,56200000.0
2007-06-18 15:44:00,1.43789,1.43814,1.4376,1.43814,73100000.0
2007-06-18 15:45:00,1.43797,1.43814,1.43781,1.43802,42800000.0
2007-06-18 15:46:00,1.43811,1.43821,1.43797,1.43809,36900000.0
2007-06-18 15:47:00,1.43805,1.43825,1.43774,1.43825,81800000.0
2007-06-18 15:48:00,1.4382,1.4382,1.43783,1.43791,33000000.0
2007-06-18 15:49:00,1.43781,1.43814,1.43781,1.43796,49400000.0
2007-06-18 15:50:00,1.43778,1.43793,1.43778,1.43793,42500000.0
2007-06-18 15:51:00,1.43771,1.43781,1.4375,1.43777,21800000.0
2007-06-18 15:52:00,1.43782,1.43799,1.43775,1.43789,49700000.0
2007-06-18 15:53:00,1.43787,1.43802,1.43781,1.4379,42400000.0
2007-06-18 15:54:00,1.4379,1.4379,1.43773,1.43773,25700000.0
2007-06-18 15:55:00,1.4379,1.43795,1.43757,1.43771,38200000.0
2007-06-18 15:56:00,1.43748,1.43804,1.43748,1.43802,36500000.0
2007-06-18 15:57:00,1.43793,1.43805,1.43788,1.43805,21900000.0
2007-06-18 15:58:00,1.43811,1.43817,1.43787,1.43808,37600000.0
2007-06-18 15:59:00,1.4381,1.43813,1.43801,1.43803,27000000.0
2007-06-18 16:00:00,1.43822,1.43837,1.43804,1.43821,30200000.0
2007-06-18 16:01:00,1.4381,1.43815,1.43797,1.43803,30800000.0
2007-06-18 16:02:00,1.43792,1.43794,1.43766,1.43789,28000000.0
2007-06-18 16:03:00,1.43777,1.43811,1.43777,1.438,42200000.0
2007-06-18 16:04:00,1.43786,1.438,1.43771,1.43794,40700000.0
2007-06-18 16:05:00,1.43788,1.43805,1.43781,1.43805,22400000.0
2007-06-18 16:06:00,1.43797,1.43835,1.43791,1.43814,40200000.0
2007-06-18 16:07:00,1.43813,1.43853,1.43813,1.43853,44800000.0
2007-06-18 16:08:00,1.43857,1.43857,1.43824,1.4383,29400000.0
2007-06-18 16:09:00,1.43817,1.43826,1.43804,1.4382,39800000.0
2007-06-18 16:10:00,1.43824,1.43835,1.43812,1.4383,67900001.0
2007-06-18 16:11:00,1.43803,1.4383,1.43792,1.43808,21000000.0
2007-06-18 16:12:00,1.43809,1.43825,1.43792,1.43825,42200000.0
2007-06-18 16:13:00,1.43829,1.43897,1.43829,1.43897,23600000.0
2007-06-18 16:14:00,1.4393,1.4393,1.43892,1.43924,39800000.0
2007-06-18 16:15:00,1.43901,1.43925,1.43897,1.43916,37800000.0
2007-06-18 16:16:00,1.43905,1.43921,1.43895,1.43895,40600000.0
2007-06-18 16:17:00,1.43885,1.43895,1.43872,1.43872,35200000.0
2007-06-18 16:18:00,1.43857,1.43872,1.43852,1.43872,28000000.0
2007-06-18 16:19:00,1.43903,1.43903,1.43859,1.43868,35600000.0
2007-06-18 16:20:00,1.43853,1.43872,1.43849,1.43862,59800000.0
2007-06-18 16:21:00,1.43863,1.43877,1.43848,1.43877,45000000.0
2007-06-18 16:22:00,1.43885,1.43891,1.43849,1.43858,56800000.0
2007-06-18 16:23:00,1.43853,1.43853,1.43812,1.43824,55300000.0
2007-06-18 16:24:00,1.43836,1.43841,1.43829,1.43839,37800000.0
2007-06-18 16:25:00,1.43856,1.43863,1.43803,1.43817,27500000.0
2007-06-18 16:26:00,1.43843,1.43843,1.43811,1.43811,43400000.0
2007-06-18 16:27:00,1.43813,1.43853,1.43813,1.43821,30500000.0
2007-06-18 16:28:00,1.43833,1.43835,1.43797,1.43799,39800000.0
2007-06-18 16:29:00,1.43809,1.43813,1.43795,1.43804,27800000.0
2007-06-18 16:30:00,1.43796,1.43796,1.43774,1.43794,58600000.0
2007-06-18 16:31:00,1.43804,1.43815,1.43794,1.43794,42400000.0
2007-06-18 16:32:00,1.43822,1.43822,1.43765,1.43803,45100000.0
2007-06-18 16:33:00,1.4381,1.43813,1.43789,1.43789,24600000.0
2007-06-18 16:34:00,1.43776,1.43783,1.43743,1.43783,55600000.0
2007-06-18 16:35:00,1.43791,1.43796,1.43759,1.43773,37000000.0
2007-06-18 16:36:00,1.43755,1.43793,1.43755,1.43787,35800001.0
2007-06-18 16:37:00,1.438,1.43824,1.4379,1.43804,36000000.0
2007-06-18 16:38:00,1.43794,1.43812,1.4378,1.43791,51800000.0
2007-06-18 16:39:00,1.43795,1.43812,1.43787,1.43801,30400000.0
2007-06-18 16:40:00,1.43797,1.43809,1.43792,1.43809,44000000.0
2007-06-18 16:41:00,1.43759,1.43833,1.43759,1.43827,43500000.0
2007-06-18 16:42:00,1.43825,1.43834,1.43809,1.43809,41000000.0
2007-06-18 16:43:00,1.43812,1.43812,1.43786,1.43812,66100001.0
2007-06-18 16:44:00,1.43813,1.43818,1.438,1.43812,41800000.0
2007-06-18 16:45:00,1.43777,1.43785,1.43767,1.43777,33600000.0
2007-06-18 16:46:00,1.43792,1.43821,1.43785,1.43821,44200000.0
2007-06-18 16:47:00,1.43835,1.43837,1.43807,1.43812,32400000.0
2007-06-18 16:48:00,1.4382,1.4382,1.43763,1.43792,56600001.0
2007-06-18 16:49:00,1.43772,1.43788,1.4375,1.43754,60500000.0
2007-06-18 16:50:00,1.43767,1.4378,1.43765,1.43777,30200000.0
2007-06-18 16:51:00,1.43784,1.43788,1.43761,1.4378,37400000.0
2007-06-18 16:52:00,1.43799,1.43805,1.43775,1.43798,39400000.0
2007-06-18 16:53:00,1.43804,1.43806,1.43775,1.43775,63700000.0
2007-06-18 16:54:00,1.43749,1.43749,1.43711,1.43741,49700000.0
2007-06-18 16:55:00,1.43738,1.43738,1.43674,1.43696,38900000.0
2007-06-18 16:56:00,1.43702,1.43713,1.43702,1.43702,42600000.0
2007-06-18 16:57:00,1.437,1.43721,1.43695,1.437,21200000.0
2007-06-18 16:58:00,1.43666,1.43678,1.43662,1.43678,49600000.0
2007-06-18 16:59:00,1.43711,1.43775,1.43711,1.43775,17000000.0
2007-06-18 17:00:00,1.43718,1.4377,1.43718,1.4377,67500000.0
2007-06-18 17:01:00,1.43744,1.43771,1.43731,1.43731,52800000.0
2007-06-18 17:02:00,1.43748,1.43755,1.43743,1.43749,38700000.0
2007-06-18 17:03:00,1.43753,1.43757,1.43736,1.43738,35800000.0
2007-06-18 17:04:00,1.43731,1.4375,1.43717,1.43734,37400000.0
2007-06-18 17:05:00,1.4372,1.43735,1.43694,1.43729,30800000.0
2007-06-18 17:06:00,1.4371,1.4371,1.43676,1.43688,29200000.0
2007-06-18 17:07:00,1.4369,1.43695,1.4367,1.43675,44400000.0
2007-06-18 17:08:00,1.43664,1.43685,1.43643,1.43671,40500000.0
2007-06-18 17:09:00,1.43673,1.43675,1.43646,1.4367,52100000.0
2007-06-18 17:10:00,1.43664,1.43693,1.43664,1.43677,29500000.0
2007-06-18 17:11:00,1.43679,1.4369,1.43652,1.43655,32400000.0
2007-06-18 17:12:00,1.43643,1.43664,1.43643,1.43659,47900000.0
2007-06-18 17:13:00,1.43643,1.43668,1.43643,1.43667,33900000.0
2007-06-18 17:14:00,1.43635,1.43689,1.43635,1.43656,64800000.0
2007-06-18 17:15:00,1.43667,1.43667,1.4364,1.43649,25200000.0
2007-06-18 17:16:00,1.4365,1.43682,1.43647,1.43661,37600000.0
2007-06-18 17:17:00,1.43653,1.43664,1.43599,1.4363,51600001.0
2007-06-18 17:18:00,1.43638,1.43638,1.43564,1.43596,52100000.0
2007-06-18 17:19:00,1.43581,1.43625,1.43581,1.43625,34000000.0
2007-06-18 17:20:00,1.43624,1.43628,1.43579,1.43594,22000000.0
2007-06-18 17:21:00,1.43618,1.4366,1.43615,1.4366,41000000.0
2007-06-18 17:22:00,1.43643,1.43686,1.43637,1.43674,57700000.0
2007-06-18 17:23:00,1.43637,1.43674,1.43637,1.43674,39400000.0
2007-06-18 17:24:00,1.4367,1.43679,1.43643,1.43656,32300000.0
2007-06-18 17:25:00,1.43647,1.43684,1.4364,1.43652,55400000.0
2007-06-18 17:26:00,1.43642,1.43674,1.43634,1.43645,44200001.0
2007-06-18 17:27:00,1.43656,1.43664,1.43607,1.43607,52000002.0
2007-06-18 17:28:00,1.43618,1.43618,1.43577,1.43577,37600000.0
2007-06-18 17:29:00,1.43593,1.43614,1.43567,1.43589,55500000.0
2007-06-18 17:30:00,1.4358,1.4358,1.43501,1.43549,62300001.0
2007-06-18 17:31:00,1.4354,1.43559,1.4353,1.43532,30100000.0
2007-06-18 17:32:00,1.4352,1.43554,1.43474,1.43474,25800000.0
2007-06-18 17:33:00,1.43487,1.43517,1.43487,1.43517,43000000.0
2007-06-18 17:34:00,1.4351,1.43516,1.43459,1.43459,40400000.0
2007-06-18 17:35:00,1.43451,1.43462,1.43446,1.43462,33600000.0
2007-06-18 17:36:00,1.43464,1.43496,1.43452,1.4347,63700000.0
2007-06-18 17:37:00,1.4347,1.43493,1.43433,1.43485,25600000.0
2007-06-18 17:38:00,1.43454,1.43485,1.43454,1.43457,33400000.0
2007-06-18 17:39:00,1.4348,1.43495,1.4348,1.43495,28200000.0
2007-06-18 17:40:00,1.435,1.43512,1.43489,1.43506,30600000.0
2007-06-18 17:41:00,1.43511,1.43511,1.43484,1.43499,61300000.0
2007-06-18 17:42:00,1.43507,1.43519,1.43468,1.43519,25600000.0
2007-06-18 17:43:00,1.43516,1.43521,1.43477,1.43504,42200000.0
2007-06-18 17:44:00,1.43502,1.43505,1.43495,1.43499,73800002.0
2007-06-18 17:45:00,1.435,1.43512,1.4349,1.43501,43900000.0
2007-06-18 17:46:00,1.43533,1.43561,1.43533,1.4355,36200000.0
2007-06-18 17:47:00,1.43546,1.4357,1.43542,1.43542,27800000.0
2007-06-18 17:48:00,1.4354,1.43552,1.43504,1.43552,34800000.0
2007-06-18 17:49:00,1.43554,1.43554,1.43505,1.43549,37200000.0
2007-06-18 17:50:00,1.43554,1.43564,1.43531,1.43564,23000000.0
2007-06-18 17:51:00,1.43563,1.43594,1.43554,1.43584,33500000.0
2007-06-18 17:52:00,1.43607,1.43611,1.43585,1.43586,33000000.0
2007-06-18 17:53:00,1.43547,1.43573,1.43547,1.43567,47500000.0
2007-06-18 17:54:00,1.4355,1.43563,1.43502,1.43541,23400000.0
2007-06-18 17:55:00,1.43567,1.43594,1.43516,1.43594,44600000.0
2007-06-18 17:56:00,1.43576,1.43607,1.43576,1.43591,29600000.0
2007-06-18 17:57:00,1.43607,1.43628,1.4357,1.43598,54400000.0
2007-06-18 17:58:00,1.43614,1.43633,1.43596,1.43633,51400001.0
2007-06-18 17:59:00,1.43622,1.43655,1.43617,1.43624,69700000.0
2007-06-18 18:00:00,1.43634,1.43634,1.43607,1.43615,36000000.0
2007-06-18 18:01:00,1.43629,1.43629,1.43583,1.43611,38800000.0
2007-06-18 18:02:00,1.43623,1.43633,1.43619,1.43629,41700000.0
2007-06-18 18:03:00,1.43613,1.43638,1.43603,1.43603,35100000.0
2007-06-18 18:04:00,1.43633,1.43643,1.43623,1.43623,53200000.0
2007-06-18 18:05:00,1.43631,1.43647,1.43613,1.43647,50900000.0
2007-06-18 18:06:00,1.43661,1.43685,1.43637,1.43646,43400000.0
2007-06-18 18:07:00,1.43649,1.43649,1.43626,1.4364,54400000.0
2007-06-18 18:08:00,1.43651,1.43657,1.4363,1.43657,38000000.0
2007-06-18 18:09:00,1.43657,1.43676,1.43649,1.43659,42200000.0
2007-06-18 18:10:00,1.43652,1.43668,1.4364,1.43651,41900000.0
2007-06-18 18:11:00,1.4366,1.43676,1.43641,1.4366,38000000.0
2007-06-18 18:12:00,1.43655,1.43655,1.43608,1.43608,39900000.0
2007-06-18 18:13:00,1.43589,1.43605,1.43575,1.43595,57800001.0
2007-06-18 18:14:00,1.43544,1.43616,1.43544,1.43609,35200000.0
2007-06-18 18:15:00,1.43597,1.43612,1.43596,1.43605,33200000.0
2007-06-18 18:16:00,1.43609,1.43637,1.43589,1.43636,49100000.0
2007-06-18 18:17:00,1.43658,1.43666,1.43639,1.43639,31200000.0
2007-06-18 18:18:00,1.43648,1.43683,1.43626,1.43683,33000000.0
2007-06-18 18:19:00,1.43677,1.43686,1.43661,1.43673,44600000.0
2007-06-18 18:20:00,1.43667,1.43706,1.43667,1.4368,37800000.0
2007-06-18 18:21:00,1.43681,1.43685,1.43666,1.43674,54400000.0
2007-06-18 18:22:00,1.43671,1.43704,1.43671,1.43673,31100000.0
2007-06-18 18:23:00,1.43679,1.43701,1.43679,1.43697,21000000.0
2007-06-18 18:24:00,1.43698,1.43702,1.43682,1.43702,30000000.0
2007-06-18 18:25:00,1.43701,1.43701,1.43677,1.43695,53900000.0
2007-06-18 18:26:00,1.43695,1.43699,1.43681,1.43695,41100000.0
2007-06-18 18:27:00,1.43691,1.43711,1.43675,1.43705,45000000.0
2007-06-18 18:28:00,1.4369,1.43691,1.4368,1.43683,44400000.0
2007-06-18 18:29:00,1.4368,1.43702,1.43674,1.43697,41400000.0
2007-06-18 18:30:00,1.43705,1.43705,1.43687,1.43698,37400000.0
2007-06-18 18:31:00,1.43696,1.43708,1.43687,1.43701,29600000.0
2007-06-18 18:32:00,1.43695,1.43696,1.43674,1.43696,31800000.0
2007-06-18 18:33:00,1.43703,1.43715,1.43678,1.43692,44100000.0
2007-06-18 18:34:00,1.43703,1.43742,1.43703,1.43729,28200000.0
2007-06-18 18:35:00,1.43727,1.43727,1.4369,1.43713,37600000.0
2007-06-18 18:36:00,1.43691,1.43719,1.43689,1.43701,43400000.0
2007-06-18 18:37:00,1.43712,1.43725,1.43707,1.43725,25400000.0
2007-06-18 18:38:00,1.43717,1.43742,1.43706,1.43742,35200000.0
2007-06-18 18:39:00,1.4372,1.43753,1.4372,1.43738,30800000.0
2007-06-18 18:40:00,1.43722,1.43727,1.43703,1.43703,37800000.0
2007-06-18 18:41:00,1.43701,1.43727,1.43701,1.43727,35400000.0
2007-06-18 18:42:00,1.43726,1.43739,1.43711,1.43739,31000000.0
2007-06-18 18:43:00,1.43735,1.43757,1.43727,1.43749,44600000.0
2007-06-18 18:44:00,1.43751,1.4378,1.4374,1.43751,37400000.0
2007-06-18 18:45:00,1.43762,1.43778,1.43747,1.4375,31200000.0
2007-06-18 18:46:00,1.43771,1.43771,1.43752,1.43755,22200000.0
2007-06-18 18:47:00,1.43781,1.43784,1.43768,1.43771,33900000.0
2007-06-18 18:48:00,1.43776,1.43802,1.43761,1.43781,30000000.0
2007-06-18 18:49:00,1.43776,1.43776,1.43736,1.4375,33500000.0
2007-06-18 18:50:00,1.43761,1.43778,1.43745,1.43765,44700000.0
2007-06-18 18:51:00,1.43752,1.43793,1.43744,1.43765,44100000.0
2007-06-18 18:52:00,1.43747,1.43772,1.43742,1.43743,52200000.0
2007-06-18 18:53:00,1.43752,1.43758,1.43744,1.43746,32600000.0
2007-06-18 18:54:00,1.43735,1.43735,1.43688,1.43719,26000000.0
2007-06-18 18:55:00,1.43706,1.43726,1.43706,1.43722,29600000.0
2007-06-18 18:56:00,1.43705,1.43754,1.43703,1.43703,48200000.0
2007-06-18 18:57:00,1.43741,1.43744,1.43733,1.43733,29000000.0
2007-06-18 18:58:00,1.4373,1.43735,1.4372,1.43723,32600000.0
2007-06-18 18:59:00,1.43736,1.43736,1.43688,1.43729,19600000.0
2007-06-18 19:00:00,1.43743,1.4377,1.43732,1.43743,32400000.0
2007-06-18 19:01:00,1.43765,1.43767,1.43726,1.43735,57400001.0
2007-06-18 19:02:00,1.43729,1.43758,1.43719,1.43758,35100000.0
2007-06-18 19:03:00,1.43738,1.43776,1.43736,1.43769,52700000.0
2007-06-18 19:04:00,1.43763,1.43778,1.43744,1.43765,43600000.0
2007-06-18 19:05:00,1.43773,1.43788,1.43755,1.43764,40000000.0
2007-06-18 19:06:00,1.43775,1.43783,1.4376,1.43783,35600000.0
2007-06-18 19:07:00,1.43777,1.43796,1.4376,1.43796,55600001.0
2007-06-18 19:08:00,1.43778,1.43806,1.43778,1.43787,31600000.0
2007-06-18 19:09:00,1.43812,1.43817,1.43798,1.43804,25800000.0
2007-06-18 19:10:00,1.4383,1.4383,1.43787,1.43787,47000000.0
2007-06-18 19:11:00,1.43809,1.43815,1.43797,1.43804,35200000.0
2007-06-18 19:12:00,1.4378,1.43811,1.4378,1.43808,30000000.0
2007-06-18 19:13:00,1.438,1.4381,1.43783,1.43803,41200000.0
2007-06-18 19:14:00,1.43785,1.43813,1.43785,1.43785,34000000.0
2007-06-18 19:15:00,1.43775,1.43778,1.4375,1.43776,24400000.0
2007-06-18 19:16:00,1.43751,1.43795,1.4375,1.43785,28000000.0
2007-06-18 19:17:00,1.43771,1.43788,1.4376,1.43788,56500000.0
2007-06-18 19:18:00,1.4378,1.4378,1.43754,1.4377,30400000.0
2007-06-18 19:19:00,1.43786,1.43786,1.4374,1.43778,38500000.0
2007-06-18 19:20:00,1.43776,1.43784,1.43751,1.43774,37000000.0
2007-06-18 19:21:00,1.43759,1.43782,1.43752,1.43768,30400000.0
2007-06-18 19:22:00,1.43776,1.43781,1.4376,1.43776,35000000.0
2007-06-18 19:23:00,1.43775,1.43805,1.43749,1.43805,47700001.0
2007-06-18 19:24:00,1.4381,1.4381,1.4379,1.43803,37600000.0
2007-06-18 19:25:00,1.4381,1.43825,1.43788,1.43825,42600000.0
2007-06-18 19:26:00,1.43798,1.43828,1.43781,1.43826,23200000.0
2007-06-18 19:27:00,1.43832,1.43841,1.43806,1.43831,32500000.0
2007-06-18 19:28:00,1.43844,1.43854,1.43829,1.4384,47200000.0
2007-06-18 19:29:00,1.43813,1.43813,1.43758,1.43812,43600000.0
2007-06-18 19:30:00,1.43827,1.43829,1.43813,1.43829,41600000.0
2007-06-18 19:31:00,1.43844,1.43848,1.43832,1.43848,38000000.0
2007-06-18 19:32:00,1.43845,1.43869,1.43831,1.43861,32600000.0
2007-06-18 19:33:00,1.43866,1.43871,1.43848,1.43866,45300000.0
2007-06-18 19:34:00,1.43838,1.4386,1.43833,1.43833,40200000.0
2007-06-18 19:35:00,1.43832,1.4385,1.43807,1.43828,35600000.0
2007-06-18 19:36:00,1.43817,1.43843,1.43816,1.43823,28600000.0
2007-06-18 19:37:00,1.43839,1.43844,1.43795,1.43795,25800000.0
2007-06-18 19:38:00,1.43796,1.4383,1.43796,1.43812,39800000.0
2007-06-18 19:39:00,1.43814,1.43814,1.43781,1.43798,30400000.0
2007-06-18 19:40:00,1.43784,1.43786,1.43765,1.43777,46100000.0
2007-06-18 19:41:00,1.43771,1.4379,1.43766,1.4379,30200000.0
2007-06-18 19:42:00,1.43781,1.43807,1.43769,1.43807,40400000.0
2007-06-18 19:43:00,1.43783,1.43783,1.43732,1.43771,38200000.0
2007-06-18 19:44:00,1.43761,1.43772,1.43752,1.43772,39600000.0
2007-06-18 19:45:00,1.43761,1.43763,1.43749,1.43755,36900000.0
2007-06-18 19:46:00,1.43735,1.43735,1.43691,1.43691,56000001.0
2007-06-18 19:47:00,1.43728,1.43758,1.43722,1.43758,35100000.0
2007-06-18 19:48:00,1.43771,1.43771,1.43755,1.43755,44400000.0
2007-06-18 19:49:00,1.43763,1.43777,1.4375,1.43777,41200000.0
2007-06-18 19:50:00,1.43783,1.43783,1.43748,1.43771,49600001.0
2007-06-18 19:51:00,1.4375,1.4377,1.43748,1.4377,50100000.0
2007-06-18 19:52:00,1.43768,1.43788,1.43757,1.4377,32000000.0
2007-06-18 19:53:00,1.43775,1.43791,1.43746,1.4377,44200000.0
2007-06-18 19:54:00,1.43781,1.43783,1.4376,1.4376,30800000.0
2007-06-18 19:55:00,1.43757,1.43776,1.43757,1.43769,34900000.0
2007-06-18 19:56:00,1.43761,1.43771,1.43747,1.43771,30000000.0
2007-06-18 19:57:00,1.43777,1.43777,1.43753,1.43771,37800000.0
2007-06-18 19:58:00,1.43758,1.43758,1.43746,1.43746,20400000.0
2007-06-18 19:59:00,1.43761,1.43783,1.43752,1.43773,29400000.0
2007-06-18 20:00:00,1.43773,1.43815,1.43773,1.43775,52000000.0
2007-06-18 20:01:00,1.43814,1.43814,1.43786,1.43789,55200000.0
2007-06-18 20:02:00,1.43802,1.43802,1.43769,1.43783,46200000.0
2007-06-18 20:03:00,1.43799,1.43799,1.43776,1.43792,39600001.0
2007-06-18 20:04:00,1.43788,1.43794,1.43756,1.43794,49800000.0
2007-06-18 20:05:00,1.43776,1.43796,1.43771,1.43773,36800000.0
2007-06-18 20:06:00,1.43788,1.43801,1.43779,1.43785,35200000.0
2007-06-18 20:07:00,1.43775,1.43793,1.43757,1.43784,23200000.0
2007-06-18 20:08:00,1.43796,1.43798,1.43765,1.43791,31800000.0
2007-06-18 20:09:00,1.438,1.43805,1.438,1.43803,25400000.0
2007-06-18 20:10:00,1.4376,1.43805,1.4376,1.43796,39200000.0
2007-06-18 20:11:00,1.43782,1.43784,1.43765,1.43772,48600000.0
2007-06-18 20:12:00,1.4378,1.4378,1.43728,1.43775,38200000.0
2007-06-18 20:13:00,1.43781,1.43781,1.43756,1.43768,30200000.0
2007-06-18 20:14:00,1.43757,1.43757,1.43702,1.4374,38400000.0
2007-06-18 20:15:00,1.43753,1.43779,1.4375,1.43777,32800000.0
2007-06-18 20:16:00,1.43771,1.43807,1.43771,1.43786,45200000.0
2007-06-18 20:17:00,1.43788,1.43794,1.43753,1.43776,100100000.0
2007-06-18 20:18:00,1.43793,1.43799,1.43773,1.43777,27800000.0
2007-06-18 20:19:00,1.43767,1.43782,1.4376,1.43777,54800001.0
2007-06-18 20:20:00,1.4378,1.43785,1.43757,1.43757,29200000.0
2007-06-18 20:21:00,1.43771,1.43783,1.43765,1.4378,38400000.0
2007-06-18 20:22:00,1.43789,1.43798,1.43777,1.43793,53500001.0
2007-06-18 20:23:00,1.43804,1.43808,1.43767,1.43789,49800000.0
2007-06-18 20:24:00,1.43808,1.4381,1.43794,1.43794,34800000.0
2007-06-18 20:25:00,1.43824,1.43824,1.43796,1.43801,41000000.0
2007-06-18 20:26:00,1.43788,1.43827,1.43788,1.43807,41600000.0
2007-06-18 20:27:00,1.43819,1.4383,1.43779,1.43799,43000000.0
2007-06-18 20:28:00,1.43817,1.43817,1.43789,1.43789,36700000.0
2007-06-18 20:29:00,1.43804,1.43804,1.4376,1.43789,32800000.0
2007-06-18 20:30:00,1.43807,1.43812,1.43795,1.43812,23400000.0
2007-06-18 20:31:00,1.43796,1.43805,1.43757,1.43788,37800000.0
2007-06-18 20:32:00,1.43784,1.43812,1.43752,1.43812,35000000.0
2007-06-18 20:33:00,1.43816,1.43816,1.4379,1.43792,21000000.0
2007-06-18 20:34:00,1.43795,1.43811,1.43781,1.43803,40400000.0
2007-06-18 20:35:00,1.43797,1.4381,1.4379,1.43795,39400000.0
2007-06-18 20:36:00,1.43799,1.43811,1.43785,1.43799,58500001.0
2007-06-18 20:37:00,1.43799,1.43806,1.4378,1.43804,115900001.0
2007-06-18 20:38:00,1.43817,1.43817,1.4379,1.43798,27000000.0
2007-06-18 20:39:00,1.43781,1.4379,1.43757,1.43776,56200000.0
2007-06-18 20:40:00,1.43774,1.43794,1.43774,1.43779,30200000.0
2007-06-18 20:41:00,1.43783,1.43795,1.43766,1.43789,55800000.0
2007-06-18 20:42:00,1.43778,1.43786,1.43746,1.43786,49200000.0
2007-06-18 20:43:00,1.4378,1.43805,1.43762,1.43762,35100000.0
2007-06-18 20:44:00,1.43792,1.438,1.43762,1.43794,39300000.0
2007-06-18 20:45:00,1.43761,1.43783,1.43756,1.43756,61300000.0
2007-06-18 20:46:00,1.43787,1.43797,1.43774,1.43797,37600000.0
2007-06-18 20:47:00,1.43778,1.43809,1.43764,1.43809,28200000.0
2007-06-18 20:48:00,1.43794,1.43814,1.43793,1.43798,29000000.0
2007-06-18 20:49:00,1.43767,1.4377,1.4376,1.4376,30200000.0
2007-06-18 20:50:00,1.43759,1.43781,1.43753,1.43781,43100000.0
2007-06-18 20:51:00,1.43764,1.43785,1.43764,1.43771,35400000.0
2007-06-18 20:52:00,1.43746,1.43768,1.43727,1.43766,35600000.0
2007-06-18 20:53:00,1.43784,1.43789,1.43739,1.43739,56500000.0
2007-06-18 20:54:00,1.43705,1.43744,1.43705,1.43738,37000000.0
2007-06-18 20:55:00,1.43749,1.43776,1.43746,1.43775,35600000.0
2007-06-18 20:56:00,1.43752,1.43783,1.43747,1.43783,26700000.0
2007-06-18 20:57:00,1.43772,1.43798,1.43772,1.43775,56000001.0
2007-06-18 20:58:00,1.43782,1.43813,1.43777,1.43813,37200000.0
2007-06-18 20:59:00,1.43809,1.43837,1.43809,1.43836,36200000.0
2007-06-18 21:00:00,1.43813,1.43817,1.43769,1.43812,35800000.0
2007-06-18 21:01:00,1.43813,1.43841,1.43781,1.438,42200000.0
2007-06-18 21:02:00,1.43829,1.43846,1.43792,1.43821,35500000.0
2007-06-18 21:03:00,1.43818,1.43849,1.43818,1.43837,25400000.0
2007-06-18 21:04:00,1.43836,1.43836,1.43815,1.43828,23400000.0
2007-06-18 21:05:00,1.43795,1.43827,1.43795,1.43797,49000001.0
2007-06-18 21:06:00,1.438,1.438,1.43755,1.4378,28000000.0
2007-06-18 21:07:00,1.43799,1.43799,1.43771,1.43788,29300000.0
2007-06-18 21:08:00,1.43776,1.4378,1.43767,1.43777,32800000.0
2007-06-18 21:09:00,1.43775,1.43786,1.43763,1.43781,32800000.0
2007-06-18 21:10:00,1.43787,1.43787,1.4375,1.43762,39200000.0
2007-06-18 21:11:00,1.43774,1.43809,1.43757,1.43777,36300000.0
2007-06-18 21:12:00,1.43784,1.43804,1.43781,1.43785,36300000.0
2007-06-18 21:13:00,1.4378,1.43804,1.43779,1.43781,51000000.0
2007-06-18 21:14:00,1.43774,1.43784,1.4376,1.43764,46200000.0
2007-06-18 21:15:00,1.43765,1.43787,1.43765,1.43779,42300000.0
2007-06-18 21:16:00,1.43772,1.43803,1.43772,1.43795,49300000.0
2007-06-18 21:17:00,1.4379,1.4381,1.43767,1.43767,41000000.0
2007-06-18 21:18:00,1.43815,1.43815,1.43751,1.43765,29600000.0
2007-06-18 21:19:00,1.4379,1.438,1.43778,1.43781,24200000.0
2007-06-18 21:20:00,1.43782,1.43792,1.43768,1.43771,39200000.0
2007-06-18 21:21:00,1.43758,1.43784,1.43758,1.43771,37700000.0
2007-06-18 21:22:00,1.43737,1.43787,1.43737,1.43763,46400001.0
2007-06-18 21:23:00,1.43762,1.4378,1.43734,1.43734,55200000.0
2007-06-18 21:24:00,1.43756,1.43781,1.43741,1.4375,35200000.0
2007-06-18 21:25:00,1.43739,1.43742,1.43696,1.43696,35000000.0
2007-06-18 21:26:00,1.43717,1.43753,1.43717,1.43731,32000000.0
2007-06-18 21:27:00,1.43728,1.43747,1.43714,1.43728,40600000.0
2007-06-18 21:28:00,1.43714,1.4374,1.43714,1.4374,41400000.0
2007-06-18 21:29:00,1.43747,1.43759,1.43737,1.4375,52800000.0
2007-06-18 21:30:00,1.43755,1.43764,1.43743,1.4375,46600001.0
2007-06-18 21:31:00,1.43756,1.43758,1.43737,1.43755,26000000.0
2007-06-18 21:32:00,1.43758,1.43758,1.43737,1.43741,27000000.0
2007-06-18 21:33:00,1.43746,1.4375,1.437,1.43714,35200000.0
2007-06-18 21:34:00,1.43713,1.43714,1.43705,1.43711,28800000.0
2007-06-18 21:35:00,1.43707,1.43721,1.43678,1.43721,37800000.0
2007-06-18 21:36:00,1.43732,1.43732,1.43691,1.43724,29400000.0
2007-06-18 21:37:00,1.43725,1.43725,1.43712,1.43719,38400000.0
2007-06-18 21:38:00,1.43729,1.43729,1.43706,1.43717,42400001.0
2007-06-18 21:39:00,1.43696,1.43722,1.43696,1.43722,27000000.0
2007-06-18 21:40:00,1.43716,1.43736,1.43716,1.43731,26500000.0
2007-06-18 21:41:00,1.43727,1.43738,1.43716,1.43726,36400000.0
2007-06-18 21:42:00,1.43734,1.43734,1.43694,1.43694,40200000.0
2007-06-18 21:43:00,1.43721,1.43742,1.43698,1.43742,42300000.0
2007-06-18 21:44:00,1.43725,1.43731,1.43709,1.43711,35400000.0
2007-06-18 21:45:00,1.43716,1.43735,1.43687,1.43735,40200000.0
2007-06-18 21:46:00,1.43721,1.43731,1.4368,1.43692,42000000.0
2007-06-18 21:47:00,1.43681,1.43719,1.43681,1.43701,27800000.0
2007-06-18 21:48:00,1.4372,1.43724,1.43696,1.43698,39800000.0
2007-06-18 21:49:00,1.43704,1.43707,1.43699,1.43707,19000000.0
2007-06-18 21:50:00,1.43715,1.43715,1.43687,1.43688,28400000.0
2007-06-18 21:51:00,1.43684,1.43687,1.43667,1.43679,46500000.0
2007-06-18 21:52:00,1.43678,1.43698,1.43678,1.43698,31000000.0
2007-06-18 21:53:00,1.43696,1.43715,1.43687,1.43687,27600000.0
2007-06-18 21:54:00,1.43685,1.43715,1.43685,1.43703,46400000.0
2007-06-18 21:55:00,1.43693,1.43709,1.43686,1.437,42700000.0
2007-06-18 21:56:00,1.437,1.43713,1.43692,1.43695,40000000.0
2007-06-18 21:57:00,1.43707,1.43707,1.43644,1.43678,97900000.0
2007-06-18 21:58:00,1.43658,1.43677,1.43655,1.43656,38000000.0
2007-06-18 21:59:00,1.43659,1.43672,1.43639,1.43652,35000000.0
2007-06-18 22:00:00,1.43654,1.43662,1.43651,1.43652,58800000.0
2007-06-18 22:01:00,1.43635,1.4366,1.43629,1.43648,38800000.0
2007-06-18 22:02:00,1.43655,1.43672,1.43636,1.43636,30600000.0
2007-06-18 22:03:00,1.43653,1.43654,1.43633,1.43654,30600000.0
2007-06-18 22:04:00,1.43659,1.4369,1.43652,1.43678,28400000.0
2007-06-18 22:05:00,1.43694,1.43699,1.43679,1.43697,35800000.0
2007-06-18 22:06:00,1.43698,1.43698,1.43665,1.43695,33200000.0
2007-06-18 22:07:00,1.43684,1.43703,1.4368,1.43682,65800001.0
2007-06-18 22:08:00,1.43663,1.43708,1.43663,1.43708,33300000.0
2007-06-18 22:09:00,1.43697,1.437,1.43662,1.43683,51200000.0
2007-06-18 22:10:00,1.4369,1.43707,1.43685,1.43702,30600000.0
2007-06-18 22:11:00,1.43698,1.43714,1.4369,1.4369,30800000.0
2007-06-18 22:12:00,1.43675,1.43684,1.43658,1.43665,59900000.0
2007-06-18 22:13:00,1.43703,1.43722,1.43703,1.4372,32600000.0
2007-06-18 22:14:00,1.43697,1.4373,1.43697,1.43706,56600000.0
2007-06-18 22:15:00,1.43725,1.4376,1.43725,1.43751,42300000.0
2007-06-18 22:16:00,1.43751,1.43771,1.43747,1.43747,40000000.0
2007-06-18 22:17:00,1.43772,1.43777,1.43751,1.43758,29200000.0
2007-06-18 22:18:00,1.43759,1.43761,1.43722,1.43759,49000000.0
2007-06-18 22:19:00,1.43736,1.43754,1.43736,1.43743,20600000.0
2007-06-18 22:20:00,1.43755,1.43769,1.43728,1.43742,32600000.0
2007-06-18 22:21:00,1.43735,1.43746,1.43712,1.43738,44400001.0
2007-06-18 22:22:00,1.43744,1.43763,1.43736,1.43748,42200000.0
2007-06-18 22:23:00,1.43757,1.43763,1.43743,1.43743,82700000.0
2007-06-18 22:24:00,1.43748,1.43756,1.43731,1.43754,33800000.0
2007-06-18 22:25:00,1.43754,1.4377,1.4375,1.43759,32000000.0
2007-06-18 22:26:00,1.43734,1.43764,1.43734,1.43764,34300000.0
2007-06-18 22:27:00,1.4374,1.4375,1.43695,1.43743,40400000.0
2007-06-18 22:28:00,1.43736,1.43758,1.43733,1.43746,60700000.0
2007-06-18 22:29:00,1.4376,1.43767,1.43744,1.43762,28200000.0
2007-06-18 22:30:00,1.43759,1.43759,1.43739,1.43741,36200000.0
2007-06-18 22:31:00,1.43764,1.43787,1.43711,1.4376,26000000.0
2007-06-18 22:32:00,1.43742,1.4378,1.43742,1.4378,37800000.0
2007-06-18 22:33:00,1.43789,1.43804,1.43786,1.43791,35100000.0
2007-06-18 22:34:00,1.4379,1.43796,1.43754,1.43762,47500000.0
2007-06-18 22:35:00,1.43772,1.43781,1.4376,1.4376,40800000.0
2007-06-18 22:36:00,1.43783,1.43789,1.43723,1.43723,55500000.0
2007-06-18 22:37:00,1.43777,1.43791,1.43776,1.43785,39200000.0
2007-06-18 22:38:00,1.43771,1.43786,1.4377,1.43783,32500000.0
2007-06-18 22:39:00,1.43782,1.43795,1.43764,1.43764,65600001.0
2007-06-18 22:40:00,1.43773,1.43799,1.43748,1.43748,46400000.0
2007-06-18 22:41:00,1.4376,1.43787,1.4376,1.43783,47900000.0
2007-06-18 22:42:00,1.4377,1.43776,1.43754,1.43762,29000000.0
2007-06-18 22:43:00,1.4378,1.43782,1.43765,1.43773,40700000.0
2007-06-18 22:44:00,1.43762,1.43776,1.43748,1.43776,40800000.0
2007-06-18 22:45:00,1.43774,1.43786,1.43758,1.43786,33200000.0
2007-06-18 22:46:00,1.43772,1.4379,1.4377,1.4377,30800000.0
2007-06-18 22:47:00,1.43774,1.43774,1.43744,1.43755,37600000.0
2007-06-18 22:48:00,1.43754,1.43793,1.43749,1.43758,30400000.0
2007-06-18 22:49:00,1.43737,1.43757,1.43716,1.43735,26000000.0
2007-06-18 22:50:00,1.43726,1.43761,1.43724,1.43761,34000000.0
2007-06-18 22:51:00,1.43762,1.4377,1.43752,1.43762,33000000.0
2007-06-18 22:52:00,1.43768,1.43768,1.4373,1.43747,40200000.0
2007-06-18 22:53:00,1.43756,1.43758,1.4373,1.43749,30000001.0
2007-06-18 22:54:00,1.43769,1.43769,1.43747,1.43755,35200000.0
2007-06-18 22:55:00,1.43758,1.43758,1.43696,1.43696,30400000.0
2007-06-18 22:56:00,1.43711,1.43711,1.43689,1.43702,24600000.0
2007-06-18 22:57:00,1.43701,1.43705,1.4367,1.4367,49100000.0
2007-06-18 22:58:00,1.43672,1.43672,1.43655,1.43657,43800000.0
2007-06-18 22:59:00,1.43671,1.43673,1.43618,1.4362,84500000.0
2007-06-18 23:00:00,1.43597,1.43608,1.43577,1.43603,43500000.0
2007-06-18 23:01:00,1.43626,1.43651,1.43621,1.4364,40100000.0
2007-06-18 23:02:00,1.4363,1.43685,1.4363,1.43685,32300000.0
2007-06-18 23:03:00,1.43712,1.4373,1.43698,1.43698,29000000.0
2007-06-18 23:04:00,1.43697,1.437,1.43672,1.437,33200000.0
2007-06-18 23:05:00,1.43696,1.43708,1.43693,1.43708,45800001.0
2007-06-18 23:06:00,1.43687,1.437,1.43679,1.437,53500000.0
2007-06-18 23:07:00,1.43683,1.43711,1.43683,1.43704,36200001.0
2007-06-18 23:08:00,1.43704,1.43704,1.43677,1.43687,28700000.0
2007-06-18 23:09:00,1.43701,1.43716,1.43687,1.43694,23000000.0
2007-06-18 23:10:00,1.43696,1.43732,1.43692,1.43717,40200000.0
2007-06-18 23:11:00,1.43739,1.43739,1.4372,1.43734,54000000.0
2007-06-18 23:12:00,1.43743,1.43743,1.43721,1.43733,20600000.0
2007-06-18 23:13:00,1.43664,1.43732,1.43664,1.43717,30600000.0
2007-06-18 23:14:00,1.4373,1.43732,1.43709,1.43714,36100000.0
2007-06-18 23:15:00,1.43687,1.4371,1.43629,1.43668,39400000.0
2007-06-18 23:16:00,1.4371,1.4371,1.43682,1.43685,34900000.0
2007-06-18 23:17:00,1.43716,1.43719,1.43704,1.43707,30200000.0
2007-06-18 23:18:00,1.43727,1.43727,1.43686,1.43713,46200000.0
2007-06-18 23:19:00,1.4369,1.43734,1.43682,1.43682,39600000.0
2007-06-18 23:20:00,1.43717,1.43725,1.43643,1.43687,39800000.0
2007-06-18 23:21:00,1.43721,1.43721,1.43689,1.43697,35200000.0
2007-06-18 23:22:00,1.4372,1.43735,1.43698,1.43732,39000000.0
2007-06-18 23:23:00,1.43718,1.43748,1.43718,1.43748,35400000.0
2007-06-18 23:24:00,1.43736,1.43756,1.43728,1.43728,33000000.0
2007-06-18 23:25:00,1.43741,1.43756,1.43733,1.43733,53000001.0
2007-06-18 23:26:00,1.43746,1.43758,1.43729,1.43758,24000000.0
2007-06-18 23:27:00,1.4374,1.43748,1.43731,1.43731,32600000.0
2007-06-18 23:28:00,1.43718,1.43725,1.43688,1.43688,82500000.0
2007-06-18 23:29:00,1.43709,1.43729,1.43678,1.43704,48100000.0
2007-06-18 23:30:00,1.43711,1.43711,1.4367,1.43692,47800000.0
2007-06-18 23:31:00,1.437,1.43705,1.43665,1.43705,27200000.0
2007-06-18 23:32:00,1.43683,1.43704,1.43683,1.43704,28000000.0
2007-06-18 23:33:00,1.43667,1.43686,1.43648,1.43671,45400000.0
2007-06-18 23:34:00,1.43677,1.437,1.43672,1.437,41600000.0
2007-06-18 23:35:00,1.43687,1.43695,1.43682,1.43682,22200000.0
2007-06-18 23:36:00,1.43689,1.43689,1.43664,1.43664,25000000.0
2007-06-18 23:37:00,1.4367,1.4367,1.43659,1.43668,23400000.0
2007-06-18 23:38:00,1.43646,1.43661,1.43641,1.43661,42200000.0
2007-06-18 23:39:00,1.43647,1.43653,1.43642,1.43649,37200000.0
2007-06-18 23:40:00,1.43665,1.43665,1.43622,1.43622,40000000.0
2007-06-18 23:41:00,1.43641,1.43662,1.43601,1.43601,39800000.0
2007-06-18 23:42:00,1.43645,1.43645,1.43611,1.43611,39200000.0
2007-06-18 23:43:00,1.43614,1.43622,1.43575,1.43608,41700000.0
2007-06-18 23:44:00,1.43613,1.43616,1.43597,1.43616,39600000.0
2007-06-18 23:45:00,1.43648,1.43665,1.43625,1.4364,48500000.0
2007-06-18 23:46:00,1.43658,1.43658,1.43592,1.43636,58600001.0
2007-06-18 23:47:00,1.43635,1.43636,1.43612,1.43629,75500002.0
2007-06-18 23:48:00,1.43647,1.43647,1.43622,1.43642,41800000.0
2007-06-18 23:49:00,1.43648,1.43648,1.43604,1.43625,43800000.0
2007-06-18 23:50:00,1.43618,1.43631,1.43593,1.43611,18200000.0
2007-06-18 23:51:00,1.43627,1.43674,1.43622,1.43632,32800000.0
2007-06-18 23:52:00,1.43652,1.43657,1.43622,1.43653,25200000.0
2007-06-18 23:53:00,1.43671,1.43671,1.43634,1.43652,36800000.0
2007-06-18 23:54:00,1.43669,1.437,1.43611,1.43611,47000000.0
2007-06-18 23:55:00,1.43636,1.43655,1.43632,1.43632,32800000.0
2007-06-18 23:56:00,1.43662,1.43662,1.43614,1.43619,31100000.0
2007-06-18 23:57:00,1.43617,1.43626,1.43612,1.43619,35200000.0
2007-06-18 23:58:00,1.43626,1.43635,1.4359,1.4363,39600000.0
2007-06-18 23:59:00,1.43633,1.43643,1.43613,1.43618,55200000.0
2007-06-19 00:00:00,1.43639,1.43683,1.43639,1.43654,40200000.0
2007-06-19 00:01:00,1.43676,1.43676,1.4365,1.43663,72300000.0
2007-06-19 00:02:00,1.43669,1.43669,1.43608,1.43623,54600000.0
2007-06-19 00:03:00,1.43616,1.43632,1.4361,1.43612,43600000.0
2007-06-19 00:04:00,1.43618,1.43641,1.43618,1.43641,50700000.0
2007-06-19 00:05:00,1.43652,1.43652,1.43629,1.43629,28400000.0
2007-06-19 00:06:00,1.4364,1.43659,1.4364,1.43659,60800000.0
2007-06-19 00:07:00,1.43643,1.43653,1.43625,1.43634,33200000.0
2007-06-19 00:08:00,1.43636,1.43641,1.43618,1.43638,60500000.0
2007-06-19 00:09:00,1.43622,1.43642,1.43601,1.43612,25600000.0
2007-06-19 00:10:00,1.43625,1.43635,1.43614,1.43629,31400000.0
2007-06-19 00:11:00,1.43641,1.43649,1.43619,1.43619,48000001.0
2007-06-19 00:12:00,1.43652,1.43661,1.43634,1.43634,44200001.0
2007-06-19 00:13:00,1.43619,1.43619,1.43578,1.43605,25600000.0
2007-06-19 00:14:00,1.43648,1.43661,1.43633,1.43657,40000000.0
2007-06-19 00:15:00,1.43632,1.43647,1.43632,1.43632,35600000.0
2007-06-19 00:16:00,1.4365,1.43661,1.43641,1.43645,40900000.0
2007-06-19 00:17:00,1.43681,1.4369,1.43665,1.4368,31400000.0
2007-06-19 00:18:00,1.43673,1.43673,1.43628,1.43631,30400000.0
2007-06-19 00:19:00,1.43644,1.43646,1.43633,1.43643,37500000.0
2007-06-19 00:20:00,1.43624,1.43639,1.43593,1.43593,32500000.0
2007-06-19 00:21:00,1.43625,1.43635,1.43616,1.43633,35600000.0
2007-06-19 00:22:00,1.43617,1.43643,1.43594,1.43596,42300000.0
2007-06-19 00:23:00,1.43629,1.43649,1.43588,1.43635,51800000.0
2007-06-19 00:24:00,1.43646,1.43655,1.43628,1.43651,56800000.0
2007-06-19 00:25:00,1.43641,1.43671,1.43639,1.43656,32200000.0
2007-06-19 00:26:00,1.4366,1.43671,1.43648,1.43667,26400000.0
2007-06-19 00:27:00,1.43677,1.43685,1.43663,1.43677,34800000.0
2007-06-19 00:28:00,1.43687,1.43692,1.43656,1.43667,48900000.0
2007-06-19 00:29:00,1.43667,1.4368,1.43658,1.43668,37900000.0
2007-06-19 00:30:00,1.43638,1.43676,1.43638,1.43676,49800000.0
2007-06-19 00:31:00,1.43678,1.4369,1.43677,1.43677,19600000.0
2007-06-19 00:32:00,1.43673,1.43707,1.4367,1.43683,42600000.0
2007-06-19 00:33:00,1.43692,1.43692,1.43658,1.43675,29200000.0
2007-06-19 00:34:00,1.4371,1.43713,1.4369,1.4369,25400000.0
2007-06-19 00:35:00,1.4367,1.43687,1.43656,1.43687,28000000.0
2007-06-19 00:36:00,1.43708,1.43708,1.43689,1.43694,32800000.0
2007-06-19 00:37:00,1.437,1.437,1.43685,1.43695,21200000.0
2007-06-19 00:38:00,1.4369,1.43713,1.4369,1.43698,22000000.0
2007-06-19 00:39:00,1.43698,1.4372,1.4369,1.43713,54500000.0
2007-06-19 00:40:00,1.43677,1.43689,1.43668,1.43687,32100000.0
2007-06-19 00:41:00,1.43714,1.43714,1.43675,1.43697,31600000.0
2007-06-19 00:42:00,1.43697,1.43707,1.43694,1.43697,46400000.0
2007-06-19 00:43:00,1.43672,1.43702,1.43647,1.43702,34400000.0
2007-06-19 00:44:00,1.4371,1.4371,1.43694,1.43699,53700001.0
2007-06-19 00:45:00,1.43709,1.43712,1.43693,1.43704,51400000.0
2007-06-19 00:46:00,1.43708,1.43718,1.43695,1.43716,32400000.0
2007-06-19 00:47:00,1.43721,1.43732,1.43711,1.43719,27600000.0
2007-06-19 00:48:00,1.43672,1.43714,1.43672,1.43692,40900000.0
2007-06-19 00:49:00,1.4368,1.43683,1.43653,1.43675,43800000.0
2007-06-19 00:50:00,1.43708,1.43709,1.43706,1.43706,14200000.0
2007-06-19 00:51:00,1.43709,1.43714,1.43693,1.43706,33800000.0
2007-06-19 00:52:00,1.43688,1.43703,1.43683,1.43703,45900000.0
2007-06-19 00:53:00,1.4365,1.43689,1.4365,1.43689,40200000.0
2007-06-19 00:54:00,1.43659,1.43691,1.43659,1.43677,30000000.0
2007-06-19 00:55:00,1.43619,1.43655,1.43619,1.43652,44000000.0
2007-06-19 00:56:00,1.4366,1.43665,1.43645,1.4365,50400000.0
2007-06-19 00:57:00,1.43665,1.43665,1.43636,1.43636,20000000.0
2007-06-19 00:58:00,1.43659,1.43659,1.43636,1.43646,35000000.0
2007-06-19 00:59:00,1.43658,1.43658,1.43632,1.43658,24200000.0
2007-06-19 01:00:00,1.43654,1.43654,1.43626,1.43626,29800000.0
2007-06-19 01:01:00,1.4363,1.4365,1.43619,1.43637,43300000.0
2007-06-19 01:02:00,1.43657,1.43657,1.4361,1.4361,37000000.0
2007-06-19 01:03:00,1.43655,1.43663,1.43632,1.4365,39400001.0
2007-06-19 01:04:00,1.43648,1.43656,1.4364,1.43641,35900000.0
2007-06-19 01:05:00,1.43648,1.4365,1.43634,1.43643,50700000.0
2007-06-19 01:06:00,1.43647,1.43647,1.43617,1.43636,46600000.0
2007-06-19 01:07:00,1.43658,1.43661,1.4363,1.43644,47600000.0
2007-06-19 01:08:00,1.43655,1.4366,1.43619,1.43619,41100000.0
2007-06-19 01:09:00,1.43657,1.43657,1.43634,1.43648,28400000.0
2007-06-19 01:10:00,1.43646,1.4367,1.43629,1.43654,25400000.0
2007-06-19 01:11:00,1.43648,1.4367,1.43648,1.4367,18600000.0
2007-06-19 01:12:00,1.43657,1.43675,1.43632,1.4366,42000001.0
2007-06-19 01:13:00,1.43681,1.43681,1.43634,1.43654,62000001.0
2007-06-19 01:14:00,1.43637,1.4365,1.43621,1.43642,21200000.0
2007-06-19 01:15:00,1.43656,1.43685,1.43637,1.43684,31400000.0
2007-06-19 01:16:00,1.43683,1.43711,1.43681,1.43693,47400000.0
2007-06-19 01:17:00,1.43695,1.43697,1.43677,1.43697,20400000.0
2007-06-19 01:18:00,1.43686,1.43689,1.43649,1.43683,40000000.0
2007-06-19 01:19:00,1.43695,1.43708,1.43688,1.43696,33800000.0
2007-06-19 01:20:00,1.43703,1.43708,1.4365,1.43703,38700000.0
2007-06-19 01:21:00,1.43688,1.43718,1.43688,1.43703,41800000.0
2007-06-19 01:22:00,1.43704,1.43704,1.43668,1.43681,49900000.0
2007-06-19 01:23:00,1.43678,1.43678,1.43647,1.43647,46400000.0
2007-06-19 01:24:00,1.43668,1.4369,1.43667,1.4369,27000000.0
2007-06-19 01:25:00,1.43686,1.43699,1.43659,1.43686,46800000.0
2007-06-19 01:26:00,1.43647,1.4367,1.43645,1.4366,30800000.0
2007-06-19 01:27:00,1.43684,1.43685,1.43662,1.43685,21100000.0
2007-06-19 01:28:00,1.43682,1.43707,1.4367,1.43695,41000000.0
2007-06-19 01:29:00,1.437,1.437,1.43657,1.43657,27800000.0
2007-06-19 01:30:00,1.43678,1.43678,1.43625,1.43658,39400000.0
2007-06-19 01:31:00,1.43654,1.43681,1.43654,1.43679,24400000.0
2007-06-19 01:32:00,1.43671,1.43686,1.43656,1.43668,31800000.0
2007-06-19 01:33:00,1.43673,1.43678,1.43656,1.43672,42300000.0
2007-06-19 01:34:00,1.43665,1.4367,1.43622,1.4366,21400000.0
2007-06-19 01:35:00,1.43649,1.43649,1.43589,1.43589,34800000.0
2007-06-19 01:36:00,1.43645,1.43661,1.43645,1.4365,36900000.0
2007-06-19 01:37:00,1.4366,1.43674,1.43632,1.43671,59300000.0
2007-06-19 01:38:00,1.43673,1.43673,1.43648,1.43648,24400000.0
2007-06-19 01:39:00,1.43658,1.4367,1.43626,1.43661,69500000.0
2007-06-19 01:40:00,1.43655,1.43666,1.4365,1.4366,29000000.0
2007-06-19 01:41:00,1.43654,1.43681,1.4365,1.43658,48100000.0
2007-06-19 01:42:00,1.43661,1.43669,1.43625,1.43645,47400000.0
2007-06-19 01:43:00,1.43657,1.43669,1.43639,1.43667,45100000.0
2007-06-19 01:44:00,1.43666,1.43666,1.43631,1.43656,35400000.0
2007-06-19 01:45:00,1.43655,1.43673,1.43651,1.43663,50200000.0
2007-06-19 01:46:00,1.4367,1.4369,1.43656,1.43665,23200000.0
2007-06-19 01:47:00,1.43661,1.43676,1.43648,1.43648,27000000.0
2007-06-19 01:48:00,1.4366,1.43682,1.43632,1.43632,24000000.0
2007-06-19 01:49:00,1.43663,1.43676,1.43613,1.43658,37400000.0
2007-06-19 01:50:00,1.43655,1.43677,1.4362,1.43677,27800000.0
2007-06-19 01:51:00,1.43673,1.43673,1.43654,1.4366,36200000.0
2007-06-19 01:52:00,1.43683,1.43688,1.43663,1.43663,34000000.0
2007-06-19 01:53:00,1.43675,1.43675,1.43659,1.43659,47200000.0
2007-06-19 01:54:00,1.43654,1.43664,1.43654,1.43658,51600000.0
2007-06-19 01:55:00,1.43658,1.43673,1.43648,1.43648,49800000.0
2007-06-19 01:56:00,1.43661,1.43674,1.43645,1.43649,32000000.0
2007-06-19 01:57:00,1.43653,1.43665,1.43645,1.43651,88500000.0
2007-06-19 01:58:00,1.43654,1.43659,1.43628,1.4363,25600000.0
2007-06-19 01:59:00,1.43655,1.43659,1.4365,1.43657,49700000.0
2007-06-19 02:00:00,1.43649,1.43669,1.43632,1.43644,37000001.0
2007-06-19 02:01:00,1.43618,1.43618,1.436,1.43608,68900000.0
2007-06-19 02:02:00,1.43587,1.43631,1.43586,1.43631,74200000.0
2007-06-19 02:03:00,1.43652,1.43668,1.43648,1.43659,66800000.0
2007-06-19 02:04:00,1.43654,1.43657,1.43644,1.43644,54400000.0
2007-06-19 02:05:00,1.43637,1.43637,1.4363,1.43635,113200001.0
2007-06-19 02:06:00,1.43661,1.43667,1.4363,1.43667,109700001.0
2007-06-19 02:07:00,1.43665,1.43665,1.4362,1.43649,192900000.0
2007-06-19 02:08:00,1.43644,1.4365,1.43644,1.43649,34800000.0
2007-06-19 02:09:00,1.4363,1.43658,1.43609,1.43614,158100001.0
2007-06-19 02:10:00,1.43612,1.43656,1.43611,1.43624,117400000.0
2007-06-19 02:11:00,1.4363,1.43645,1.4363,1.43645,50800000.0
2007-06-19 02:12:00,1.43648,1.43656,1.43646,1.43656,49400000.0
2007-06-19 02:13:00,1.43655,1.4366,1.43655,1.43657,43400000.0
2007-06-19 02:14:00,1.43649,1.43661,1.43623,1.43643,155200000.0
2007-06-19 02:15:00,1.43652,1.43669,1.43642,1.43656,207200001.0
2007-06-19 02:16:00,1.43693,1.43701,1.43673,1.43697,60700000.0
2007-06-19 02:17:00,1.43669,1.43695,1.43633,1.43664,277600000.0
2007-06-19 02:18:00,1.43671,1.43679,1.43615,1.43679,30400000.0
2007-06-19 02:19:00,1.437,1.43733,1.43694,1.43696,56900000.0
2007-06-19 02:20:00,1.43735,1.43741,1.43717,1.43738,49000000.0
2007-06-19 02:21:00,1.4372,1.4375,1.43719,1.43733,46600000.0
2007-06-19 02:22:00,1.43677,1.43691,1.43677,1.43691,32600000.0
2007-06-19 02:23:00,1.43669,1.43703,1.4365,1.43663,35000000.0
2007-06-19 02:24:00,1.43693,1.43713,1.43689,1.43704,21200000.0
2007-06-19 02:25:00,1.43696,1.43715,1.43691,1.43704,94900000.0
2007-06-19 02:26:00,1.43685,1.43732,1.43677,1.43726,77600000.0
2007-06-19 02:27:00,1.43723,1.43725,1.43713,1.43713,53800000.0
2007-06-19 02:28:00,1.43707,1.43725,1.43705,1.43716,56000000.0
2007-06-19 02:29:00,1.43739,1.43739,1.43711,1.43734,42500000.0
2007-06-19 02:30:00,1.43743,1.43747,1.43726,1.43742,40000000.0
2007-06-19 02:31:00,1.43718,1.43718,1.43702,1.43702,60000000.0
2007-06-19 02:32:00,1.43725,1.43737,1.4371,1.43725,34300000.0
2007-06-19 02:33:00,1.43688,1.43688,1.43673,1.43685,245100000.0
2007-06-19 02:34:00,1.43722,1.43722,1.43702,1.43719,40400000.0
2007-06-19 02:35:00,1.43722,1.43727,1.43685,1.4369,78800000.0
2007-06-19 02:36:00,1.43715,1.43729,1.43712,1.43724,34000000.0
2007-06-19 02:38:00,1.43694,1.43705,1.43692,1.43699,46400000.0
2007-06-19 02:39:00,1.4371,1.43715,1.43701,1.4371,34000000.0
2007-06-19 02:40:00,1.43717,1.43723,1.43709,1.43718,38400000.0
2007-06-19 02:41:00,1.43718,1.43738,1.43714,1.43714,35200000.0
2007-06-19 02:42:00,1.4372,1.43726,1.43707,1.43707,46500000.0
2007-06-19 02:43:00,1.43712,1.43719,1.43703,1.43719,39800000.0
2007-06-19 02:44:00,1.43726,1.43736,1.43711,1.43733,45000000.0
2007-06-19 02:45:00,1.43688,1.43717,1.43687,1.43692,65100000.0
2007-06-19 02:46:00,1.43674,1.43683,1.43652,1.43652,166400000.0
2007-06-19 02:47:00,1.43661,1.4372,1.43643,1.4372,212700000.0
2007-06-19 02:48:00,1.43726,1.43729,1.43704,1.43719,86800000.0
2007-06-19 02:49:00,1.43709,1.43734,1.43687,1.43694,62200000.0
2007-06-19 02:50:00,1.4372,1.4375,1.43697,1.4375,130400000.0
2007-06-19 02:51:00,1.43701,1.43716,1.43686,1.43704,71500000.0
2007-06-19 02:52:00,1.43683,1.43691,1.43679,1.43684,65200000.0
2007-06-19 02:53:00,1.43719,1.43719,1.43666,1.43694,18400000.0
2007-06-19 02:54:00,1.43712,1.43734,1.43708,1.43708,40200000.0
2007-06-19 02:55:00,1.43715,1.4372,1.43684,1.43692,34000000.0
2007-06-19 02:56:00,1.43693,1.43698,1.4369,1.43693,55800000.0
2007-06-19 02:57:00,1.43695,1.43696,1.43693,1.43695,31000000.0
2007-06-19 02:58:00,1.43693,1.437,1.43688,1.4369,44200000.0
2007-06-19 02:59:00,1.43681,1.43701,1.43681,1.43691,50200000.0
2007-06-19 03:00:00,1.43685,1.43693,1.43677,1.43688,125600000.0
2007-06-19 03:01:00,1.43685,1.43687,1.43677,1.43682,42500000.0
2007-06-19 03:02:00,1.43681,1.43682,1.43669,1.43679,44600000.0
2007-06-19 03:03:00,1.43682,1.43684,1.43677,1.43684,56300000.0
2007-06-19 03:04:00,1.43686,1.43722,1.43675,1.43688,44100000.0
2007-06-19 03:05:00,1.43684,1.43698,1.43682,1.4369,57600000.0
2007-06-19 03:06:00,1.43688,1.4371,1.43688,1.43703,64800000.0
2007-06-19 03:07:00,1.43704,1.43738,1.43686,1.43733,82700000.0
2007-06-19 03:08:00,1.43743,1.43746,1.43709,1.4371,73000001.0
2007-06-19 03:09:00,1.43736,1.43749,1.43707,1.43749,43500000.0
2007-06-19 03:10:00,1.43707,1.43749,1.43707,1.43741,41800000.0
2007-06-19 03:11:00,1.43696,1.43701,1.43696,1.43701,25100000.0
2007-06-19 03:12:00,1.43716,1.43722,1.43684,1.43721,40000000.0
2007-06-19 03:13:00,1.43692,1.43733,1.43692,1.43733,40800000.0
2007-06-19 03:14:00,1.43725,1.43745,1.437,1.43735,46800000.0
2007-06-19 03:15:00,1.43704,1.4374,1.43704,1.43729,34300000.0
2007-06-19 03:16:00,1.43718,1.43729,1.43694,1.43724,36800000.0
2007-06-19 03:17:00,1.43711,1.43722,1.43661,1.43721,55800001.0
2007-06-19 03:18:00,1.4371,1.43722,1.43681,1.43722,26400000.0
2007-06-19 03:19:00,1.43736,1.43749,1.43706,1.43713,32800000.0
2007-06-19 03:20:00,1.43694,1.43747,1.43694,1.43738,54000000.0
2007-06-19 03:21:00,1.43694,1.43698,1.43691,1.43692,35800001.0
2007-06-19 03:22:00,1.43697,1.43705,1.43682,1.43685,80600000.0
2007-06-19 03:23:00,1.43691,1.4371,1.4369,1.4371,78000000.0
2007-06-19 03:24:00,1.43715,1.43717,1.43709,1.43709,80700000.0
2007-06-19 03:25:00,1.43757,1.43757,1.43721,1.43722,34700000.0
2007-06-19 03:26:00,1.43706,1.43716,1.43701,1.43711,144200000.0
2007-06-19 03:27:00,1.43719,1.43735,1.43713,1.43735,82700000.0
2007-06-19 03:28:00,1.43716,1.43734,1.43715,1.43732,43600000.0
2007-06-19 03:29:00,1.43739,1.43742,1.43733,1.43741,46600000.0
2007-06-19 03:30:00,1.43744,1.43746,1.43725,1.43743,70400000.0
2007-06-19 03:31:00,1.43737,1.43761,1.43731,1.43761,25600000.0
2007-06-19 03:32:00,1.43752,1.43767,1.43737,1.43737,28400000.0
2007-06-19 03:33:00,1.43717,1.43727,1.43717,1.43725,41200000.0
2007-06-19 03:34:00,1.43718,1.43749,1.43712,1.4372,33100000.0
2007-06-19 03:35:00,1.4373,1.43737,1.43712,1.43722,97600000.0
2007-06-19 03:36:00,1.43738,1.43771,1.4373,1.43759,40600000.0
2007-06-19 03:37:00,1.43746,1.43751,1.43716,1.43746,38500000.0
2007-06-19 03:38:00,1.43751,1.43761,1.43731,1.43749,33800000.0
2007-06-19 03:39:00,1.4372,1.43735,1.43708,1.43721,67600000.0
2007-06-19 03:40:00,1.43712,1.43779,1.43709,1.43745,135600000.0
2007-06-19 03:41:00,1.43722,1.43737,1.43714,1.43714,86800001.0
2007-06-19 03:42:00,1.43727,1.43727,1.43713,1.4372,67300000.0
2007-06-19 03:43:00,1.43716,1.43723,1.43708,1.43708,26800000.0
2007-06-19 03:44:00,1.43703,1.43721,1.43695,1.4371,23200000.0
2007-06-19 03:45:00,1.43696,1.43728,1.43686,1.43728,38400000.0
2007-06-19 03:46:00,1.43701,1.43703,1.43688,1.43688,42700000.0
2007-06-19 03:47:00,1.43683,1.43694,1.43674,1.43676,32200000.0
2007-06-19 03:48:00,1.43699,1.43699,1.43674,1.43688,20600000.0
2007-06-19 03:49:00,1.43688,1.43688,1.4363,1.4363,51800000.0
2007-06-19 03:50:00,1.43668,1.43685,1.4365,1.4365,105500001.0
2007-06-19 03:51:00,1.4366,1.4367,1.43655,1.43655,23800000.0
2007-06-19 03:52:00,1.43655,1.43666,1.43638,1.43643,73600000.0
2007-06-19 03:53:00,1.43627,1.43645,1.43615,1.43627,68200000.0
2007-06-19 03:54:00,1.43623,1.43676,1.43623,1.43641,80600000.0
2007-06-19 03:55:00,1.4364,1.43645,1.4362,1.43623,153500002.0
2007-06-19 03:56:00,1.43626,1.43626,1.4357,1.43592,221600001.0
2007-06-19 03:57:00,1.43607,1.43627,1.43607,1.43622,147200000.0
2007-06-19 03:58:00,1.4362,1.43684,1.43591,1.43616,216700000.0
2007-06-19 03:59:00,1.43649,1.43679,1.43649,1.43657,149100000.0
2007-06-19 04:00:00,1.43652,1.4367,1.43649,1.4366,61300000.0
2007-06-19 04:01:00,1.43648,1.43678,1.43634,1.43676,126400000.0
2007-06-19 04:02:00,1.43681,1.43706,1.43665,1.43665,118900000.0
2007-06-19 04:03:00,1.43659,1.43681,1.43647,1.43655,78700000.0
2007-06-19 04:04:00,1.43668,1.43678,1.43663,1.43674,142500000.0
2007-06-19 04:05:00,1.43648,1.43704,1.43625,1.43704,169200000.0
2007-06-19 04:06:00,1.43674,1.43724,1.43658,1.43698,109800001.0
2007-06-19 04:07:00,1.43704,1.43704,1.43674,1.43675,150600000.0
2007-06-19 04:08:00,1.43677,1.4371,1.43677,1.43704,60600000.0
2007-06-19 04:09:00,1.43718,1.43722,1.43698,1.43708,25600000.0
2007-06-19 04:10:00,1.43704,1.43711,1.43681,1.43695,106500000.0
2007-06-19 04:11:00,1.43701,1.43722,1.43679,1.43688,39400000.0
2007-06-19 04:12:00,1.4368,1.4369,1.4368,1.43689,65000000.0
2007-06-19 04:13:00,1.43687,1.43704,1.43684,1.43686,78900000.0
2007-06-19 04:14:00,1.43689,1.43697,1.43684,1.43697,90000000.0
2007-06-19 04:15:00,1.437,1.43737,1.43696,1.43729,97000000.0
2007-06-19 04:16:00,1.43733,1.43737,1.43704,1.43719,92800001.0
2007-06-19 04:17:00,1.43723,1.43731,1.43718,1.43723,43200000.0
2007-06-19 04:18:00,1.43713,1.43734,1.43698,1.43701,105700000.0
2007-06-19 04:19:00,1.43694,1.43726,1.43694,1.43715,50000000.0
2007-06-19 04:20:00,1.43712,1.43751,1.43703,1.43725,173900000.0
2007-06-19 04:21:00,1.43727,1.43731,1.43703,1.43712,54000000.0
2007-06-19 04:22:00,1.43706,1.43755,1.43706,1.43752,37200000.0
2007-06-19 04:23:00,1.43703,1.43711,1.43703,1.43704,26800000.0
2007-06-19 04:24:00,1.43704,1.43716,1.437,1.43708,153600000.0
2007-06-19 04:25:00,1.43698,1.43739,1.43679,1.43723,186400000.0
2007-06-19 04:26:00,1.43728,1.43728,1.43708,1.43713,107400000.0
2007-06-19 04:27:00,1.43712,1.43712,1.4369,1.4369,53800000.0
2007-06-19 04:28:00,1.43696,1.43714,1.43696,1.43698,41200000.0
2007-06-19 04:29:00,1.43696,1.43741,1.43696,1.43728,82300000.0
2007-06-19 04:30:00,1.43691,1.43743,1.43691,1.43738,152800000.0
2007-06-19 04:31:00,1.43739,1.43754,1.43721,1.43751,42600000.0
2007-06-19 04:32:00,1.43775,1.43775,1.43761,1.43761,23200000.0
2007-06-19 04:33:00,1.43774,1.43777,1.43761,1.4377,45000000.0
2007-06-19 04:34:00,1.43774,1.43787,1.43774,1.43776,44700000.0
2007-06-19 04:35:00,1.43762,1.43777,1.43762,1.43762,44400000.0
2007-06-19 04:36:00,1.43785,1.43785,1.43706,1.43772,145400000.0
2007-06-19 04:37:00,1.43766,1.43789,1.43739,1.43766,118400000.0
2007-06-19 04:38:00,1.43768,1.43774,1.43763,1.43768,56200000.0
2007-06-19 04:39:00,1.43749,1.43762,1.43739,1.43739,75600000.0
2007-06-19 04:40:00,1.43733,1.4376,1.43733,1.4376,24400000.0
2007-06-19 04:41:00,1.43738,1.43766,1.43738,1.43753,51400000.0
2007-06-19 04:42:00,1.43744,1.43759,1.43744,1.43754,106800000.0
2007-06-19 04:43:00,1.43734,1.43734,1.43718,1.4372,61400000.0
2007-06-19 04:44:00,1.43713,1.43765,1.43707,1.43765,30400000.0
2007-06-19 04:45:00,1.4376,1.43784,1.43741,1.43747,27800000.0
2007-06-19 04:46:00,1.43735,1.43742,1.43714,1.43714,63200000.0
2007-06-19 04:47:00,1.43699,1.43748,1.43686,1.43748,85500000.0
2007-06-19 04:48:00,1.43731,1.43756,1.43731,1.43751,46600000.0
2007-06-19 04:49:00,1.4373,1.4374,1.437,1.437,105600002.0
2007-06-19 04:50:00,1.43735,1.43738,1.43712,1.43727,45400000.0
2007-06-19 04:51:00,1.43696,1.43699,1.43696,1.43699,37800000.0
2007-06-19 04:52:00,1.437,1.4375,1.437,1.4373,39000000.0
2007-06-19 04:53:00,1.43725,1.4375,1.43715,1.43725,54700000.0
2007-06-19 04:54:00,1.437,1.43725,1.437,1.437,54000000.0
2007-06-19 04:55:00,1.43732,1.43743,1.437,1.43743,30600000.0
2007-06-19 04:56:00,1.43696,1.43725,1.43696,1.43709,41600000.0
2007-06-19 04:57:00,1.437,1.4374,1.437,1.437,42600000.0
2007-06-19 04:58:00,1.43697,1.43745,1.43693,1.43736,48000000.0
2007-06-19 04:59:00,1.43709,1.43735,1.43704,1.43708,102100000.0
2007-06-19 05:00:00,1.43751,1.43754,1.43738,1.43748,33200000.0
2007-06-19 05:01:00,1.43726,1.43755,1.43726,1.43755,30600000.0
2007-06-19 05:02:00,1.43714,1.43739,1.43697,1.43738,27600000.0
2007-06-19 05:03:00,1.43707,1.43731,1.43701,1.43714,176800002.0
2007-06-19 05:04:00,1.43743,1.43745,1.43737,1.43741,172400000.0
2007-06-19 05:05:00,1.4374,1.43743,1.4373,1.43737,174100000.0
2007-06-19 05:06:00,1.43748,1.43765,1.4374,1.43752,150600001.0
2007-06-19 05:07:00,1.43732,1.4377,1.43732,1.43735,259000000.0
2007-06-19 05:08:00,1.43769,1.43788,1.43756,1.43756,296600001.0
2007-06-19 05:09:00,1.43743,1.43775,1.4374,1.43745,196600000.0
2007-06-19 05:10:00,1.43748,1.43758,1.43743,1.43757,244100000.0
2007-06-19 05:11:00,1.4375,1.4376,1.4374,1.43745,143800000.0
2007-06-19 05:12:00,1.43745,1.4375,1.4374,1.4374,141000000.0
2007-06-19 05:13:00,1.43747,1.4378,1.43746,1.43752,151300000.0
2007-06-19 05:14:00,1.43749,1.43756,1.43737,1.43753,203200000.0
2007-06-19 05:15:00,1.43751,1.43754,1.43745,1.43747,217600000.0
2007-06-19 05:16:00,1.43757,1.43774,1.43752,1.43767,184700001.0
2007-06-19 05:17:00,1.43778,1.43793,1.43763,1.43793,192300001.0
2007-06-19 05:18:00,1.43793,1.43793,1.43768,1.43783,264600002.0
2007-06-19 05:19:00,1.43757,1.4379,1.43748,1.43749,272900001.0
2007-06-19 05:20:00,1.43749,1.43764,1.43744,1.43754,266400000.0
2007-06-19 05:21:00,1.43721,1.43761,1.43716,1.43725,314400000.0
2007-06-19 05:22:00,1.43754,1.43757,1.43738,1.43739,254700001.0
2007-06-19 05:23:00,1.43728,1.43741,1.43728,1.43736,141600000.0
2007-06-19 05:24:00,1.43731,1.43736,1.43723,1.43732,157000000.0
2007-06-19 05:25:00,1.43745,1.43755,1.43704,1.43709,257700000.0
2007-06-19 05:26:00,1.43723,1.43726,1.43718,1.43723,108000000.0
2007-06-19 05:27:00,1.43746,1.4375,1.43713,1.43737,179700000.0
2007-06-19 05:28:00,1.43742,1.43762,1.43723,1.43756,210200000.0
2007-06-19 05:29:00,1.43748,1.43756,1.43725,1.43734,217100000.0
2007-06-19 05:30:00,1.43736,1.43761,1.43725,1.43727,195800000.0
2007-06-19 05:31:00,1.4374,1.43763,1.43734,1.43741,73000000.0
2007-06-19 05:32:00,1.4372,1.43766,1.43717,1.43735,155600001.0
2007-06-19 05:33:00,1.43751,1.43751,1.43725,1.43728,190800000.0
2007-06-19 05:34:00,1.43729,1.43753,1.43712,1.43733,228000000.0
2007-06-19 05:35:00,1.4374,1.43781,1.43727,1.4373,302900001.0
2007-06-19 05:36:00,1.4372,1.43742,1.43716,1.4373,150300000.0
2007-06-19 05:37:00,1.43733,1.43746,1.43725,1.4373,184200001.0
2007-06-19 05:38:00,1.43733,1.43753,1.43731,1.43748,173000001.0
2007-06-19 05:39:00,1.43745,1.43757,1.43737,1.43751,202000000.0
2007-06-19 05:40:00,1.43736,1.43768,1.43726,1.43726,251300002.0
2007-06-19 05:41:00,1.43733,1.43753,1.43721,1.4373,144300000.0
2007-06-19 05:42:00,1.43743,1.43743,1.43723,1.43728,234700001.0
2007-06-19 05:43:00,1.43721,1.43724,1.437,1.43702,61400000.0
2007-06-19 05:44:00,1.43712,1.43735,1.4371,1.43718,141900000.0
2007-06-19 05:45:00,1.43725,1.43752,1.43721,1.4373,186400001.0
2007-06-19 05:46:00,1.43727,1.43738,1.43715,1.43715,186500000.0
2007-06-19 05:47:00,1.43721,1.43726,1.43706,1.43723,183500000.0
2007-06-19 05:48:00,1.43706,1.43731,1.43701,1.43716,258300000.0
2007-06-19 05:49:00,1.43713,1.43724,1.43683,1.43688,182300000.0
2007-06-19 05:50:00,1.43688,1.43727,1.43685,1.43714,282800001.0
2007-06-19 05:51:00,1.43721,1.43721,1.43706,1.43706,200200001.0
2007-06-19 05:52:00,1.43653,1.43698,1.43653,1.43688,171100000.0
2007-06-19 05:53:00,1.4372,1.43743,1.43717,1.43717,109300000.0
2007-06-19 05:54:00,1.43725,1.43731,1.437,1.43708,239800002.0
2007-06-19 05:55:00,1.43695,1.43718,1.43689,1.43694,301100000.0
2007-06-19 05:56:00,1.43716,1.43725,1.43697,1.437,135700000.0
2007-06-19 05:57:00,1.43701,1.43705,1.43693,1.43694,129000000.0
2007-06-19 05:58:00,1.43697,1.43698,1.43681,1.43681,153600002.0
2007-06-19 05:59:00,1.43688,1.43688,1.4367,1.43673,71600000.0
2007-06-19 06:00:00,1.43678,1.43685,1.43673,1.43676,268600000.0
2007-06-19 06:01:00,1.43686,1.43697,1.43673,1.4368,146200000.0
2007-06-19 06:02:00,1.43678,1.43695,1.43675,1.43682,234000000.0
2007-06-19 06:03:00,1.4369,1.437,1.4368,1.4369,50500000.0
2007-06-19 06:04:00,1.43685,1.43694,1.43682,1.43687,184900001.0
2007-06-19 06:05:00,1.43686,1.43692,1.43671,1.43674,348600000.0
2007-06-19 06:06:00,1.43684,1.43697,1.4368,1.43693,101800002.0
2007-06-19 06:07:00,1.43697,1.43702,1.43677,1.43694,408000002.0
2007-06-19 06:08:00,1.43679,1.43699,1.43677,1.43687,522300002.0
2007-06-19 06:09:00,1.43679,1.43712,1.43677,1.43692,406700001.0
2007-06-19 06:10:00,1.43698,1.43701,1.4368,1.43688,257000001.0
2007-06-19 06:11:00,1.4369,1.43697,1.43679,1.43687,402700000.0
2007-06-19 06:12:00,1.43685,1.4371,1.43677,1.43704,257400000.0
2007-06-19 06:13:00,1.43703,1.4372,1.43688,1.43708,356900001.0
2007-06-19 06:14:00,1.43717,1.43734,1.43701,1.43709,317800001.0
2007-06-19 06:15:00,1.43709,1.43716,1.43699,1.43712,194900002.0
2007-06-19 06:16:00,1.437,1.43719,1.43696,1.43704,188700000.0
2007-06-19 06:17:00,1.437,1.43734,1.437,1.4371,163700000.0
2007-06-19 06:18:00,1.43712,1.43733,1.4371,1.43712,237400000.0
2007-06-19 06:19:00,1.43709,1.43724,1.43709,1.43712,176000000.0
2007-06-19 06:20:00,1.43699,1.43716,1.43684,1.43688,285000000.0
2007-06-19 06:21:00,1.437,1.43714,1.43689,1.437,190200000.0
2007-06-19 06:22:00,1.43699,1.43727,1.43699,1.43714,220400001.0
2007-06-19 06:23:00,1.4371,1.43744,1.4371,1.43737,350100001.0
2007-06-19 06:24:00,1.43736,1.43746,1.43719,1.43731,307800000.0
2007-06-19 06:25:00,1.43733,1.43742,1.43727,1.43731,262400000.0
2007-06-19 06:26:00,1.437,1.43713,1.43686,1.43701,277900000.0
2007-06-19 06:27:00,1.43728,1.43739,1.43722,1.43738,330500001.0
2007-06-19 06:28:00,1.4374,1.43756,1.43726,1.43735,368900001.0
2007-06-19 06:29:00,1.43736,1.43751,1.43724,1.43733,99700000.0
2007-06-19 06:30:00,1.43731,1.43764,1.43728,1.43733,282200002.0
2007-06-19 06:31:00,1.43733,1.4374,1.4372,1.43732,148600000.0
2007-06-19 06:32:00,1.43734,1.43765,1.43734,1.43764,175800001.0
2007-06-19 06:33:00,1.4376,1.43771,1.43701,1.43701,275000001.0
2007-06-19 06:34:00,1.43691,1.43691,1.43666,1.43679,214800000.0
2007-06-19 06:35:00,1.43659,1.43679,1.43652,1.43652,163900000.0
2007-06-19 06:36:00,1.43624,1.43642,1.43624,1.43636,88400000.0
2007-06-19 06:37:00,1.43647,1.43655,1.43644,1.43649,199200000.0
2007-06-19 06:38:00,1.4366,1.43702,1.4366,1.43686,102900000.0
2007-06-19 06:39:00,1.4369,1.43696,1.43685,1.43685,58000001.0
2007-06-19 06:40:00,1.43689,1.43689,1.43668,1.43677,174200000.0
2007-06-19 06:41:00,1.43665,1.43683,1.43646,1.43682,197700001.0
2007-06-19 06:42:00,1.43657,1.43671,1.43637,1.43637,280900000.0
2007-06-19 06:43:00,1.43676,1.43684,1.4367,1.43676,136200001.0
2007-06-19 06:44:00,1.43676,1.43685,1.43666,1.43668,253700000.0
2007-06-19 06:45:00,1.4366,1.43675,1.4366,1.43675,242600000.0
2007-06-19 06:46:00,1.43679,1.43687,1.4367,1.43679,287600001.0
2007-06-19 06:47:00,1.43695,1.43718,1.43693,1.43718,239900000.0
2007-06-19 06:48:00,1.43699,1.43726,1.43685,1.4372,40700000.0
2007-06-19 06:49:00,1.43716,1.43723,1.43688,1.43716,273700001.0
2007-06-19 06:50:00,1.43686,1.4373,1.43686,1.4369,38800000.0
2007-06-19 06:51:00,1.43718,1.43729,1.43688,1.43688,228400000.0
2007-06-19 06:52:00,1.43692,1.43706,1.4369,1.4369,198900000.0
2007-06-19 06:53:00,1.43691,1.43727,1.43687,1.43703,286100001.0
2007-06-19 06:54:00,1.43687,1.43743,1.43687,1.43718,487200002.0
2007-06-19 06:55:00,1.43698,1.43713,1.43677,1.43684,304500000.0
2007-06-19 06:56:00,1.43689,1.43692,1.43679,1.43692,21000000.0
2007-06-19 06:57:00,1.43697,1.43702,1.43694,1.43702,101300000.0
2007-06-19 06:58:00,1.43687,1.43689,1.4367,1.43687,229400000.0
2007-06-19 06:59:00,1.43682,1.43699,1.43675,1.4368,330400000.0
2007-06-19 07:00:00,1.43697,1.43704,1.43692,1.43692,127400000.0
2007-06-19 07:01:00,1.43695,1.43696,1.43679,1.4369,304600000.0
2007-06-19 07:02:00,1.43698,1.43751,1.43698,1.43751,407000000.0
2007-06-19 07:03:00,1.43754,1.43765,1.43748,1.43758,165200001.0
2007-06-19 07:04:00,1.43754,1.43763,1.43745,1.43749,294400000.0
2007-06-19 07:05:00,1.43759,1.43767,1.43753,1.43762,123200000.0
2007-06-19 07:06:00,1.43762,1.43767,1.43745,1.43765,185600000.0
2007-06-19 07:07:00,1.43758,1.43767,1.43744,1.43763,231300000.0
2007-06-19 07:08:00,1.43755,1.43757,1.43733,1.43738,241600000.0
2007-06-19 07:09:00,1.43741,1.43753,1.43734,1.43746,196800000.0
2007-06-19 07:10:00,1.43753,1.43756,1.43736,1.43739,448200001.0
2007-06-19 07:11:00,1.4374,1.43754,1.4374,1.43744,358000000.0
2007-06-19 07:12:00,1.43754,1.43777,1.43752,1.43763,317000001.0
2007-06-19 07:13:00,1.43761,1.43772,1.43757,1.43769,250000000.0
2007-06-19 07:14:00,1.43773,1.43773,1.43747,1.43759,504500000.0
2007-06-19 07:15:00,1.43781,1.438,1.43748,1.43774,301700000.0
2007-06-19 07:16:00,1.43771,1.43786,1.43767,1.43777,180500000.0
2007-06-19 07:17:00,1.43767,1.4379,1.43766,1.43773,212600000.0
2007-06-19 07:18:00,1.43769,1.43808,1.43759,1.43779,459600002.0
2007-06-19 07:19:00,1.43775,1.43795,1.43763,1.43789,311300000.0
2007-06-19 07:20:00,1.43799,1.43803,1.43772,1.43792,503900002.0
2007-06-19 07:21:00,1.4378,1.43797,1.43767,1.4377,221900000.0
2007-06-19 07:22:00,1.43774,1.43791,1.43767,1.43788,299800000.0
2007-06-19 07:23:00,1.43807,1.43827,1.43792,1.43811,461600000.0
2007-06-19 07:24:00,1.43803,1.43808,1.43787,1.4379,268100000.0
2007-06-19 07:25:00,1.43791,1.43801,1.43779,1.43797,408300001.0
2007-06-19 07:26:00,1.43795,1.43834,1.43785,1.43806,310000001.0
2007-06-19 07:27:00,1.43807,1.43817,1.43787,1.43799,159000000.0
2007-06-19 07:28:00,1.43797,1.43806,1.43788,1.43788,236500000.0
2007-06-19 07:29:00,1.43793,1.43813,1.4378,1.43781,230700000.0
2007-06-19 07:30:00,1.43783,1.43791,1.43774,1.4379,529900002.0
2007-06-19 07:31:00,1.43784,1.43809,1.43781,1.43793,256800000.0
2007-06-19 07:32:00,1.43787,1.43803,1.43777,1.43786,452900000.0
2007-06-19 07:33:00,1.43757,1.43763,1.43741,1.43745,436200001.0
2007-06-19 07:34:00,1.43757,1.4377,1.4375,1.43761,323800000.0
2007-06-19 07:35:00,1.43734,1.43756,1.43734,1.43742,271900000.0
2007-06-19 07:36:00,1.43748,1.43774,1.43748,1.43758,371300002.0
2007-06-19 07:37:00,1.43752,1.43759,1.43734,1.43759,221800000.0
2007-06-19 07:38:00,1.43741,1.43759,1.43741,1.43754,22800000.0
2007-06-19 07:39:00,1.43716,1.43723,1.43703,1.43715,399200002.0
2007-06-19 07:40:00,1.43716,1.43738,1.43711,1.43722,331500001.0
2007-06-19 07:41:00,1.4372,1.43744,1.43711,1.4373,732200001.0
2007-06-19 07:42:00,1.43719,1.43739,1.43717,1.43731,279000000.0
2007-06-19 07:43:00,1.43731,1.43753,1.43727,1.43749,222000000.0
2007-06-19 07:44:00,1.43752,1.43762,1.43736,1.43752,354000000.0
2007-06-19 07:45:00,1.43754,1.4377,1.43748,1.43752,356200001.0
2007-06-19 07:46:00,1.43746,1.43768,1.43738,1.43751,445500001.0
2007-06-19 07:47:00,1.43763,1.43788,1.43752,1.43763,656400002.0
2007-06-19 07:48:00,1.43766,1.43789,1.43761,1.43769,737500001.0
2007-06-19 07:49:00,1.43757,1.4378,1.4375,1.43775,712100001.0
2007-06-19 07:50:00,1.43775,1.43797,1.43761,1.43786,577600001.0
2007-06-19 07:51:00,1.43788,1.43788,1.43755,1.43775,579100003.0
2007-06-19 07:52:00,1.43769,1.43812,1.43763,1.43812,435800001.0
2007-06-19 07:53:00,1.43805,1.43835,1.43792,1.43812,561800000.0
2007-06-19 07:54:00,1.43805,1.43814,1.43793,1.43798,377900000.0
2007-06-19 07:55:00,1.43792,1.43816,1.43789,1.43795,359800000.0
2007-06-19 07:56:00,1.43792,1.43812,1.43782,1.43799,646500002.0
2007-06-19 07:57:00,1.438,1.43828,1.43792,1.43807,527600001.0
2007-06-19 07:58:00,1.43825,1.43849,1.43816,1.43832,721600003.0
2007-06-19 07:59:00,1.4384,1.43864,1.4383,1.43831,517500001.0
2007-06-19 08:00:00,1.43829,1.43852,1.43806,1.43826,438900000.0
2007-06-19 08:01:00,1.43815,1.43866,1.43808,1.43853,430300000.0
2007-06-19 08:02:00,1.43854,1.43878,1.43844,1.43844,262800000.0
2007-06-19 08:03:00,1.4384,1.43865,1.43811,1.43845,529600001.0
2007-06-19 08:04:00,1.43851,1.4387,1.43837,1.43858,495600001.0
2007-06-19 08:05:00,1.43838,1.43862,1.43838,1.43858,298200001.0
2007-06-19 08:06:00,1.43835,1.43837,1.43799,1.43809,713000000.0
2007-06-19 08:07:00,1.4382,1.43842,1.43806,1.43823,467100000.0
2007-06-19 08:08:00,1.43846,1.43871,1.43819,1.43819,363700001.0
2007-06-19 08:09:00,1.43824,1.4386,1.43824,1.43847,534400000.0
2007-06-19 08:10:00,1.4384,1.43849,1.43786,1.43821,677900002.0
2007-06-19 08:11:00,1.43834,1.43847,1.43813,1.43822,299200000.0
2007-06-19 08:12:00,1.43815,1.43836,1.43805,1.43824,412700000.0
2007-06-19 08:13:00,1.43814,1.43819,1.43795,1.43812,280100001.0
2007-06-19 08:14:00,1.43806,1.43839,1.43805,1.43805,94900000.0
2007-06-19 08:15:00,1.43795,1.43795,1.43766,1.4378,311400001.0
2007-06-19 08:16:00,1.43787,1.4379,1.43773,1.43775,295200000.0
2007-06-19 08:17:00,1.43782,1.43782,1.43715,1.43735,286400001.0
2007-06-19 08:18:00,1.43741,1.4379,1.43741,1.4379,167900000.0
2007-06-19 08:19:00,1.438,1.43812,1.43792,1.43811,295000000.0
2007-06-19 08:20:00,1.43813,1.43836,1.43808,1.43813,303600000.0
2007-06-19 08:21:00,1.4382,1.43851,1.43819,1.43845,557000002.0
2007-06-19 08:22:00,1.43847,1.43854,1.43835,1.43849,332600002.0
2007-06-19 08:23:00,1.43847,1.43848,1.43829,1.43829,240700001.0
2007-06-19 08:24:00,1.43831,1.43851,1.43823,1.43832,475300001.0
2007-06-19 08:25:00,1.43832,1.43845,1.4382,1.43821,560800001.0
2007-06-19 08:26:00,1.43819,1.43859,1.43819,1.43859,349800002.0
2007-06-19 08:27:00,1.43867,1.43879,1.43851,1.43876,394300001.0
2007-06-19 08:28:00,1.43892,1.43897,1.43847,1.43847,551000001.0
2007-06-19 08:29:00,1.43831,1.43841,1.43814,1.43827,463500001.0
2007-06-19 08:30:00,1.43824,1.43838,1.43814,1.43825,432700000.0
2007-06-19 08:31:00,1.43822,1.43822,1.43792,1.43801,297200001.0
2007-06-19 08:32:00,1.43797,1.43797,1.43763,1.43772,308700000.0
2007-06-19 08:33:00,1.43775,1.43786,1.43773,1.43783,187100001.0
2007-06-19 08:34:00,1.43789,1.43809,1.43772,1.43781,577200001.0
2007-06-19 08:35:00,1.43791,1.4382,1.43785,1.43801,515500000.0
2007-06-19 08:36:00,1.43817,1.43844,1.43803,1.43826,390300000.0
2007-06-19 08:37:00,1.43812,1.4383,1.43808,1.43815,326400000.0
2007-06-19 08:38:00,1.43813,1.43832,1.43803,1.43819,487599998.0
2007-06-19 08:39:00,1.4381,1.43825,1.43797,1.43819,570700001.0
2007-06-19 08:40:00,1.43806,1.4384,1.43806,1.43813,350200000.0
2007-06-19 08:41:00,1.43818,1.43854,1.43812,1.43828,538600002.0
2007-06-19 08:42:00,1.4383,1.4385,1.43818,1.43819,462300000.0
2007-06-19 08:43:00,1.43821,1.43856,1.43808,1.43809,316000002.0
2007-06-19 08:44:00,1.43815,1.43833,1.43808,1.43821,457700001.0
2007-06-19 08:45:00,1.43818,1.4383,1.43786,1.43786,647700000.0
2007-06-19 08:46:00,1.43788,1.4381,1.43774,1.43789,708200001.0
2007-06-19 08:47:00,1.43806,1.43824,1.43799,1.43814,512700000.0
2007-06-19 08:48:00,1.43814,1.4384,1.43797,1.43816,381500000.0
2007-06-19 08:49:00,1.43816,1.43836,1.43807,1.43821,476600002.0
2007-06-19 08:50:00,1.43842,1.43872,1.43818,1.43855,546400001.0
2007-06-19 08:51:00,1.43835,1.43848,1.43805,1.4382,534500000.0
2007-06-19 08:52:00,1.43829,1.43829,1.43796,1.43807,652700002.0
2007-06-19 08:53:00,1.43806,1.43824,1.43778,1.43788,586300000.0
2007-06-19 08:54:00,1.43787,1.43792,1.43764,1.4378,710100003.0
2007-06-19 08:55:00,1.4379,1.438,1.4377,1.43783,548200002.0
2007-06-19 08:56:00,1.4378,1.43816,1.43774,1.43789,530600002.0
2007-06-19 08:57:00,1.43778,1.4381,1.43768,1.43794,529300001.0
2007-06-19 08:58:00,1.438,1.43825,1.43779,1.43795,419400000.0
2007-06-19 08:59:00,1.438,1.43818,1.43794,1.43799,323800001.0
2007-06-19 09:00:00,1.43794,1.43811,1.43781,1.43799,468700001.0
2007-06-19 09:01:00,1.43798,1.43813,1.43786,1.43794,330200000.0
2007-06-19 09:02:00,1.43792,1.43825,1.43786,1.43788,745600001.0
2007-06-19 09:03:00,1.43781,1.43793,1.43764,1.43783,640800000.0
2007-06-19 09:04:00,1.43797,1.4381,1.43772,1.43794,605800001.0
2007-06-19 09:05:00,1.43758,1.43773,1.43727,1.43741,580300003.0
2007-06-19 09:06:00,1.4373,1.43765,1.43725,1.43741,603500001.0
2007-06-19 09:07:00,1.43769,1.43773,1.43755,1.43763,323700002.0
2007-06-19 09:08:00,1.43744,1.43753,1.43732,1.43738,228200001.0
2007-06-19 09:09:00,1.43742,1.43768,1.43734,1.43759,284900001.0
2007-06-19 09:10:00,1.43761,1.43785,1.43747,1.43747,306300000.0
2007-06-19 09:11:00,1.43729,1.43729,1.43665,1.43665,572800000.0
2007-06-19 09:12:00,1.43667,1.43675,1.43631,1.43631,500500000.0
2007-06-19 09:13:00,1.43625,1.43637,1.43589,1.43589,482200000.0
2007-06-19 09:14:00,1.43576,1.43584,1.43552,1.43579,302800000.0
2007-06-19 09:15:00,1.43543,1.43546,1.43492,1.43523,406100001.0
2007-06-19 09:16:00,1.43523,1.43543,1.4352,1.4353,505600001.0
2007-06-19 09:17:00,1.43524,1.43546,1.4351,1.43525,517600002.0
2007-06-19 09:18:00,1.43538,1.43576,1.43538,1.43551,190200000.0
2007-06-19 09:19:00,1.43557,1.43586,1.43546,1.43559,525000003.0
2007-06-19 09:20:00,1.43576,1.43659,1.43576,1.4363,297800002.0
2007-06-19 09:21:00,1.4364,1.4364,1.43584,1.4359,305500000.0
2007-06-19 09:22:00,1.4358,1.43636,1.43579,1.43633,416400003.0
2007-06-19 09:23:00,1.43647,1.43648,1.43594,1.43595,433499999.0
2007-06-19 09:24:00,1.43585,1.43611,1.43548,1.43595,318000000.0
2007-06-19 09:25:00,1.43607,1.43609,1.43586,1.43587,369300000.0
2007-06-19 09:26:00,1.43575,1.43614,1.43574,1.43587,569400001.0
2007-06-19 09:27:00,1.43609,1.43641,1.43607,1.43613,389600001.0
2007-06-19 09:28:00,1.43617,1.43642,1.43605,1.43642,505400001.0
2007-06-19 09:29:00,1.43632,1.43632,1.43583,1.43601,394300000.0
2007-06-19 09:30:00,1.43589,1.43615,1.43576,1.43589,684100000.0
2007-06-19 09:31:00,1.43587,1.43655,1.43587,1.43624,375100000.0
2007-06-19 09:32:00,1.43619,1.43643,1.43603,1.43643,446200003.0
2007-06-19 09:33:00,1.4365,1.43669,1.43644,1.43649,288600000.0
2007-06-19 09:34:00,1.43653,1.43674,1.43653,1.43666,440300001.0
2007-06-19 09:35:00,1.43665,1.43672,1.43647,1.43656,248600000.0
2007-06-19 09:36:00,1.43667,1.43673,1.43644,1.4366,381300000.0
2007-06-19 09:37:00,1.43677,1.43693,1.43664,1.43674,452900002.0
2007-06-19 09:38:00,1.43677,1.43715,1.43676,1.43692,393600001.0
2007-06-19 09:39:00,1.43698,1.43725,1.43698,1.43707,406600000.0
2007-06-19 09:40:00,1.43702,1.43714,1.43691,1.43701,386900000.0
2007-06-19 09:41:00,1.43714,1.43723,1.43697,1.43702,517800000.0
2007-06-19 09:42:00,1.43694,1.43721,1.43692,1.43694,487100001.0
2007-06-19 09:43:00,1.43704,1.43716,1.43696,1.4371,262800000.0
2007-06-19 09:44:00,1.43705,1.43728,1.43699,1.43711,442800001.0
2007-06-19 09:45:00,1.43701,1.43717,1.43681,1.43708,583000001.0
2007-06-19 09:46:00,1.43697,1.43698,1.43677,1.43683,301200000.0
2007-06-19 09:47:00,1.43678,1.43678,1.43588,1.43625,407900001.0
2007-06-19 09:48:00,1.43616,1.43625,1.43602,1.4361,342400001.0
2007-06-19 09:49:00,1.43611,1.43638,1.43603,1.43632,542900000.0
2007-06-19 09:50:00,1.43621,1.43644,1.43612,1.43637,445200002.0
2007-06-19 09:51:00,1.43653,1.43702,1.43653,1.4366,491600001.0
2007-06-19 09:52:00,1.43652,1.43682,1.43649,1.43673,405200001.0
2007-06-19 09:53:00,1.43677,1.43725,1.43677,1.43688,336900000.0
2007-06-19 09:54:00,1.43692,1.43712,1.43677,1.43702,552300001.0
2007-06-19 09:55:00,1.4369,1.4369,1.43634,1.43644,548600001.0
2007-06-19 09:56:00,1.43644,1.43652,1.43635,1.43645,388200002.0
2007-06-19 09:57:00,1.43655,1.43668,1.43637,1.4364,587700001.0
2007-06-19 09:58:00,1.43639,1.43639,1.43573,1.43582,804500002.0
2007-06-19 09:59:00,1.43597,1.43638,1.43597,1.43615,652800000.0
2007-06-19 10:00:00,1.43643,1.43645,1.43598,1.43605,250100000.0
2007-06-19 10:01:00,1.43588,1.43615,1.43577,1.43602,694300002.0
2007-06-19 10:02:00,1.43607,1.43637,1.43598,1.43611,678100002.0
2007-06-19 10:03:00,1.43607,1.43631,1.43603,1.4362,440800002.0
2007-06-19 10:04:00,1.43605,1.43605,1.43568,1.43576,387500000.0
2007-06-19 10:05:00,1.43573,1.43593,1.43563,1.43577,426500002.0
2007-06-19 10:06:00,1.43576,1.43607,1.43574,1.43585,584900003.0
2007-06-19 10:07:00,1.43583,1.43614,1.43577,1.43586,531800000.0
2007-06-19 10:08:00,1.43579,1.43603,1.43573,1.43584,493900001.0
2007-06-19 10:09:00,1.43597,1.43611,1.43579,1.43597,491000000.0
2007-06-19 10:10:00,1.43589,1.43596,1.43577,1.43577,400000001.0
2007-06-19 10:11:00,1.43579,1.43604,1.43579,1.43586,358200000.0
2007-06-19 10:12:00,1.43587,1.436,1.43565,1.43565,531400002.0
2007-06-19 10:13:00,1.43554,1.4358,1.43544,1.4358,497000001.0
2007-06-19 10:14:00,1.4357,1.4357,1.43531,1.43531,521800001.0
2007-06-19 10:15:00,1.43539,1.43547,1.43513,1.43526,410200001.0
2007-06-19 10:16:00,1.43526,1.4354,1.43512,1.4354,366200000.0
2007-06-19 10:17:00,1.43537,1.43537,1.43498,1.43535,277300000.0
2007-06-19 10:18:00,1.43534,1.43548,1.43522,1.43526,419400001.0
2007-06-19 10:19:00,1.43526,1.43531,1.43511,1.4353,376800001.0
2007-06-19 10:20:00,1.43536,1.43545,1.43514,1.43534,544400000.0
2007-06-19 10:21:00,1.43534,1.43544,1.4351,1.43511,320500000.0
2007-06-19 10:22:00,1.43516,1.43539,1.4351,1.43529,328700000.0
2007-06-19 10:23:00,1.43514,1.43535,1.43502,1.43516,453700002.0
2007-06-19 10:24:00,1.43518,1.43522,1.43496,1.43504,462700002.0
2007-06-19 10:25:00,1.43491,1.43493,1.43465,1.43486,369700000.0
2007-06-19 10:26:00,1.43483,1.43502,1.4347,1.43471,485400001.0
2007-06-19 10:27:00,1.43464,1.43464,1.43397,1.43408,480500002.0
2007-06-19 10:28:00,1.43406,1.43423,1.43392,1.43397,683600000.0
2007-06-19 10:29:00,1.43395,1.43405,1.43385,1.434,486800000.0
2007-06-19 10:30:00,1.4339,1.43437,1.43387,1.4342,667400002.0
2007-06-19 10:31:00,1.43409,1.43453,1.43409,1.43453,574100002.0
2007-06-19 10:32:00,1.43455,1.43503,1.43453,1.4346,511100002.0
2007-06-19 10:33:00,1.43473,1.43483,1.43452,1.43479,497200000.0
2007-06-19 10:34:00,1.43477,1.43486,1.43461,1.4348,457700001.0
2007-06-19 10:35:00,1.43477,1.43496,1.43472,1.43475,496400001.0
2007-06-19 10:36:00,1.43473,1.43493,1.43448,1.43469,515900001.0
2007-06-19 10:37:00,1.4347,1.43479,1.43454,1.43467,576200000.0
2007-06-19 10:38:00,1.43461,1.43485,1.43446,1.43446,457100001.0
2007-06-19 10:39:00,1.4345,1.43461,1.43432,1.43447,405500000.0
2007-06-19 10:40:00,1.43443,1.4345,1.4342,1.43427,340200002.0
2007-06-19 10:41:00,1.43432,1.43451,1.4342,1.43449,663800000.0
2007-06-19 10:42:00,1.43463,1.43481,1.43458,1.43471,407800000.0
2007-06-19 10:43:00,1.43475,1.43501,1.43464,1.43469,406000000.0
2007-06-19 10:44:00,1.43478,1.43514,1.43469,1.43493,522300002.0
2007-06-19 10:45:00,1.43494,1.43494,1.43416,1.43418,513400001.0
2007-06-19 10:46:00,1.43394,1.43394,1.43348,1.43357,279900000.0
2007-06-19 10:47:00,1.43361,1.43361,1.43318,1.43328,396700002.0
2007-06-19 10:48:00,1.43313,1.43335,1.43304,1.4333,576500001.0
2007-06-19 10:49:00,1.43336,1.43362,1.43319,1.43345,363500000.0
2007-06-19 10:50:00,1.43336,1.43362,1.43301,1.43334,553900003.0
2007-06-19 10:51:00,1.43293,1.43325,1.43285,1.4331,468200000.0
2007-06-19 10:52:00,1.43304,1.43304,1.43264,1.43277,354500000.0
2007-06-19 10:53:00,1.43275,1.4329,1.43251,1.43282,410000002.0
2007-06-19 10:54:00,1.43296,1.43314,1.4329,1.43303,412500000.0
2007-06-19 10:55:00,1.43307,1.43315,1.43276,1.4329,471900001.0
2007-06-19 10:56:00,1.43314,1.43331,1.43296,1.43305,467500001.0
2007-06-19 10:57:00,1.43291,1.43307,1.43272,1.43302,364400000.0
2007-06-19 10:58:00,1.43305,1.43317,1.43283,1.43298,445300001.0
2007-06-19 10:59:00,1.43294,1.43331,1.4329,1.43317,813100000.0
2007-06-19 11:00:00,1.43307,1.43307,1.43225,1.43289,467300000.0
2007-06-19 11:01:00,1.43274,1.43295,1.43254,1.43259,611100001.0
2007-06-19 11:02:00,1.43248,1.43271,1.43216,1.43216,573300002.0
2007-06-19 11:03:00,1.43204,1.43222,1.43163,1.43177,251400000.0
2007-06-19 11:04:00,1.43172,1.43186,1.43145,1.43175,563200002.0
2007-06-19 11:05:00,1.43187,1.43196,1.43163,1.43177,459000001.0
2007-06-19 11:06:00,1.43179,1.43184,1.4315,1.43165,614500001.0
2007-06-19 11:07:00,1.43162,1.43162,1.43114,1.43117,303300001.0
2007-06-19 11:08:00,1.43125,1.43165,1.43102,1.4316,380400001.0
2007-06-19 11:09:00,1.43157,1.43201,1.43153,1.43174,438800001.0
2007-06-19 11:10:00,1.43194,1.43232,1.43194,1.43226,434100000.0
2007-06-19 11:11:00,1.43228,1.43253,1.43219,1.43229,540900003.0
2007-06-19 11:12:00,1.43237,1.43275,1.43225,1.43275,492700000.0
2007-06-19 11:13:00,1.43277,1.4328,1.43255,1.43276,413900000.0
2007-06-19 11:14:00,1.4327,1.43278,1.4325,1.43258,459200000.0
2007-06-19 11:15:00,1.43243,1.43259,1.43233,1.43243,498400000.0
2007-06-19 11:16:00,1.43246,1.43257,1.43228,1.43245,442400000.0
2007-06-19 11:17:00,1.43235,1.43248,1.43222,1.43229,498200001.0
2007-06-19 11:18:00,1.43224,1.43248,1.43206,1.43219,346000000.0
2007-06-19 11:19:00,1.43217,1.4324,1.43195,1.43195,440300000.0
2007-06-19 11:20:00,1.43186,1.43208,1.43169,1.432,530800000.0
2007-06-19 11:21:00,1.43205,1.4322,1.43174,1.43183,604200000.0
2007-06-19 11:22:00,1.43152,1.43187,1.43144,1.43184,595300001.0
2007-06-19 11:23:00,1.43175,1.43181,1.43144,1.43176,555100000.0
2007-06-19 11:24:00,1.43181,1.43188,1.43162,1.43164,373500000.0
2007-06-19 11:25:00,1.43168,1.43177,1.43154,1.43172,437200001.0
2007-06-19 11:26:00,1.4318,1.43184,1.43158,1.43168,544800001.0
2007-06-19 11:27:00,1.43155,1.43166,1.43125,1.43138,620000000.0
2007-06-19 11:28:00,1.43136,1.43156,1.43125,1.43129,391800001.0
2007-06-19 11:29:00,1.43146,1.43162,1.4313,1.43153,607800001.0
2007-06-19 11:30:00,1.43146,1.43156,1.43135,1.43143,441100001.0
2007-06-19 11:31:00,1.43134,1.43158,1.43116,1.43116,516400002.0
2007-06-19 11:32:00,1.43121,1.43141,1.43112,1.43133,427500000.0
2007-06-19 11:33:00,1.43127,1.43149,1.4312,1.43145,547400000.0
2007-06-19 11:34:00,1.43148,1.43174,1.43134,1.43154,633800000.0
2007-06-19 11:35:00,1.43175,1.4321,1.43174,1.43189,530300001.0
2007-06-19 11:36:00,1.43187,1.43215,1.43187,1.43213,471400001.0
2007-06-19 11:37:00,1.43214,1.43227,1.43199,1.43205,452800001.0
2007-06-19 11:38:00,1.43206,1.43233,1.43204,1.43221,544300000.0
2007-06-19 11:39:00,1.43223,1.43233,1.43194,1.43199,709900001.0
2007-06-19 11:40:00,1.43196,1.43221,1.43168,1.43221,716400003.0
2007-06-19 11:41:00,1.43231,1.43306,1.43231,1.43289,730600001.0
2007-06-19 11:42:00,1.43322,1.43346,1.43309,1.43338,637900000.0
2007-06-19 11:43:00,1.43334,1.43347,1.43306,1.43306,493100002.0
2007-06-19 11:44:00,1.43314,1.4333,1.43302,1.43329,672800002.0
2007-06-19 11:45:00,1.43316,1.43337,1.43304,1.43328,558800000.0
2007-06-19 11:46:00,1.4334,1.43348,1.43329,1.4334,467100000.0
2007-06-19 11:47:00,1.43324,1.43328,1.43289,1.43289,533400001.0
2007-06-19 11:48:00,1.43284,1.43301,1.43266,1.43279,509700000.0
2007-06-19 11:49:00,1.43306,1.43321,1.43291,1.43299,464500000.0
2007-06-19 11:50:00,1.43304,1.43319,1.4329,1.43309,364100000.0
2007-06-19 11:51:00,1.43306,1.43309,1.43278,1.4328,159200000.0
2007-06-19 11:52:00,1.43281,1.43287,1.43265,1.43267,307500001.0
2007-06-19 11:53:00,1.43263,1.43299,1.43263,1.43265,227700001.0
2007-06-19 11:54:00,1.43268,1.43292,1.4326,1.43277,314400000.0
2007-06-19 11:55:00,1.43273,1.43279,1.43254,1.43269,481400002.0
2007-06-19 11:56:00,1.43264,1.43281,1.43243,1.43255,431200000.0
2007-06-19 11:57:00,1.43258,1.43264,1.43224,1.43244,456800000.0
2007-06-19 11:58:00,1.43247,1.43248,1.43217,1.43223,415700000.0
2007-06-19 11:59:00,1.43206,1.4322,1.43189,1.4319,434600000.0
2007-06-19 12:00:00,1.43209,1.43227,1.43197,1.4322,521700000.0
2007-06-19 12:01:00,1.43242,1.43247,1.43222,1.43234,375100001.0
2007-06-19 12:02:00,1.43239,1.4325,1.4323,1.43242,362500000.0
2007-06-19 12:03:00,1.43245,1.4325,1.4322,1.43233,339600001.0
2007-06-19 12:04:00,1.43208,1.43242,1.43207,1.43236,411800001.0
2007-06-19 12:05:00,1.4325,1.43264,1.43228,1.43249,330200001.0
2007-06-19 12:06:00,1.43251,1.43278,1.43247,1.43266,393600000.0
2007-06-19 12:07:00,1.43262,1.43276,1.43245,1.43276,339000000.0
2007-06-19 12:08:00,1.43277,1.43292,1.43257,1.43283,508200002.0
2007-06-19 12:09:00,1.43292,1.43292,1.43255,1.4328,465400000.0
2007-06-19 12:10:00,1.43283,1.43311,1.43275,1.43304,349000000.0
2007-06-19 12:11:00,1.43301,1.43333,1.43301,1.43327,237000001.0
2007-06-19 12:12:00,1.43327,1.43346,1.43308,1.43308,240800000.0
2007-06-19 12:13:00,1.43304,1.43323,1.4329,1.43301,558800000.0
2007-06-19 12:14:00,1.43311,1.43318,1.43279,1.43307,638000001.0
2007-06-19 12:15:00,1.43313,1.43328,1.43308,1.43318,282700000.0
2007-06-19 12:16:00,1.43303,1.43318,1.43288,1.43303,393800000.0
2007-06-19 12:17:00,1.43317,1.43339,1.43317,1.43339,182000001.0
2007-06-19 12:18:00,1.43359,1.4339,1.43351,1.43376,286800000.0
2007-06-19 12:19:00,1.43374,1.43399,1.43354,1.43384,456900002.0
2007-06-19 12:20:00,1.43379,1.4339,1.43357,1.43375,434800000.0
2007-06-19 12:21:00,1.43382,1.43401,1.43376,1.43379,432300002.0
2007-06-19 12:22:00,1.43385,1.43398,1.43362,1.43367,310900002.0
2007-06-19 12:23:00,1.43364,1.43393,1.43361,1.43393,389000001.0
2007-06-19 12:24:00,1.43377,1.43425,1.43377,1.43405,625400001.0
2007-06-19 12:25:00,1.43426,1.43433,1.43408,1.43416,382400000.0
2007-06-19 12:26:00,1.43404,1.43419,1.43395,1.43404,484300002.0
2007-06-19 12:27:00,1.43383,1.43402,1.43372,1.43384,440700000.0
2007-06-19 12:28:00,1.43378,1.43396,1.43367,1.43389,515600000.0
2007-06-19 12:29:00,1.43408,1.43423,1.43398,1.43412,822000004.0
2007-06-19 12:30:00,1.43412,1.43433,1.43401,1.43417,628900002.0
2007-06-19 12:31:00,1.43421,1.43421,1.43388,1.43402,658200002.0
2007-06-19 12:32:00,1.43403,1.43427,1.43391,1.4341,657100001.0
2007-06-19 12:33:00,1.43413,1.43437,1.43409,1.43425,707900001.0
2007-06-19 12:34:00,1.43421,1.43445,1.43405,1.43426,579200000.0
2007-06-19 12:35:00,1.43421,1.4344,1.43403,1.4344,570600002.0
2007-06-19 12:36:00,1.4344,1.43456,1.43429,1.43432,425000000.0
2007-06-19 12:37:00,1.43427,1.4344,1.43416,1.43427,567500000.0
2007-06-19 12:38:00,1.43413,1.43436,1.43411,1.43428,690200003.0
2007-06-19 12:39:00,1.43431,1.43442,1.43417,1.43434,412300001.0
2007-06-19 12:40:00,1.43442,1.43467,1.43437,1.43455,526900001.0
2007-06-19 12:41:00,1.43438,1.43456,1.43406,1.43406,286400002.0
2007-06-19 12:42:00,1.43403,1.43406,1.4338,1.4339,372300001.0
2007-06-19 12:43:00,1.43364,1.43367,1.43323,1.43331,504200001.0
2007-06-19 12:44:00,1.43325,1.4333,1.43292,1.43302,444900001.0
2007-06-19 12:45:00,1.43316,1.43348,1.43301,1.43348,510600003.0
2007-06-19 12:46:00,1.43338,1.43349,1.43325,1.43339,448900000.0
2007-06-19 12:47:00,1.43344,1.4336,1.43328,1.43345,449400001.0
2007-06-19 12:48:00,1.43348,1.43399,1.43345,1.43398,436200001.0
2007-06-19 12:49:00,1.43397,1.43397,1.43369,1.43378,490500000.0
2007-06-19 12:50:00,1.43379,1.43397,1.43356,1.43369,549600001.0
2007-06-19 12:51:00,1.43385,1.43414,1.4338,1.43384,438500001.0
2007-06-19 12:52:00,1.43389,1.43408,1.43379,1.43397,349700002.0
2007-06-19 12:53:00,1.43404,1.43416,1.43395,1.43406,227400001.0
2007-06-19 12:54:00,1.43403,1.43438,1.43403,1.43412,495600001.0
2007-06-19 12:55:00,1.43433,1.43454,1.43424,1.43438,448700002.0
2007-06-19 12:56:00,1.43429,1.43436,1.43402,1.43404,426300001.0
2007-06-19 12:57:00,1.4342,1.43453,1.43394,1.43451,572200002.0
2007-06-19 12:58:00,1.43436,1.43436,1.43272,1.43272,397900000.0
2007-06-19 12:59:00,1.43263,1.43299,1.4324,1.43294,679300000.0
2007-06-19 13:00:00,1.43375,1.43577,1.43327,1.43498,236800000.0
2007-06-19 13:01:00,1.4351,1.4351,1.43446,1.4349,281300000.0
2007-06-19 13:02:00,1.43477,1.43499,1.43459,1.43459,413700001.0
2007-06-19 13:03:00,1.43444,1.43487,1.43396,1.43404,510200003.0
2007-06-19 13:04:00,1.43407,1.43451,1.434,1.43438,279800002.0
2007-06-19 13:05:00,1.4344,1.4345,1.43429,1.43429,179900000.0
2007-06-19 13:06:00,1.43438,1.43513,1.43438,1.43511,395500000.0
2007-06-19 13:07:00,1.43524,1.4353,1.43508,1.43521,328100000.0
2007-06-19 13:08:00,1.43532,1.43544,1.43511,1.43521,161400001.0
2007-06-19 13:09:00,1.43517,1.43553,1.43514,1.43514,321700000.0
2007-06-19 13:10:00,1.43507,1.43508,1.43482,1.43482,158900000.0
2007-06-19 13:11:00,1.4349,1.4349,1.43393,1.43393,457600002.0
2007-06-19 13:12:00,1.43389,1.43393,1.43378,1.43391,290400002.0
2007-06-19 13:13:00,1.43397,1.43403,1.43381,1.43394,323300000.0
2007-06-19 13:14:00,1.43402,1.43427,1.43402,1.43412,338400001.0
2007-06-19 13:15:00,1.43413,1.43424,1.43382,1.43383,433700000.0
2007-06-19 13:16:00,1.43373,1.43373,1.43342,1.43342,130700000.0
2007-06-19 13:17:00,1.43355,1.43404,1.43355,1.43388,115700000.0
2007-06-19 13:18:00,1.43393,1.43441,1.43393,1.43414,312700001.0
2007-06-19 13:19:00,1.43414,1.43425,1.43383,1.43423,341300002.0
2007-06-19 13:20:00,1.43421,1.43431,1.43391,1.4341,181300000.0
2007-06-19 13:21:00,1.43412,1.4342,1.43393,1.43393,149600000.0
2007-06-19 13:22:00,1.43382,1.43391,1.43371,1.43376,204200000.0
2007-06-19 13:23:00,1.43363,1.43389,1.43363,1.43384,269700000.0
2007-06-19 13:24:00,1.43385,1.43408,1.4338,1.43389,226400000.0
2007-06-19 13:25:00,1.43395,1.43395,1.43383,1.43383,134200000.0
2007-06-19 13:26:00,1.43386,1.43399,1.43378,1.43395,197900000.0
2007-06-19 13:27:00,1.4336,1.43387,1.43341,1.43358,319300000.0
2007-06-19 13:28:00,1.43375,1.43381,1.43357,1.43369,516100000.0
2007-06-19 13:29:00,1.43353,1.43364,1.43321,1.43356,557100000.0
2007-06-19 13:30:00,1.43362,1.43371,1.43331,1.43331,447100000.0
2007-06-19 13:31:00,1.43259,1.43291,1.43246,1.43274,496700000.0
2007-06-19 13:32:00,1.43286,1.43302,1.43286,1.43294,260600002.0
2007-06-19 13:33:00,1.43252,1.43277,1.43247,1.43252,481800000.0
2007-06-19 13:34:00,1.43261,1.43305,1.43261,1.43283,288900001.0
2007-06-19 13:35:00,1.43287,1.43296,1.43248,1.4327,340600001.0
2007-06-19 13:36:00,1.4329,1.43307,1.4328,1.43294,494900001.0
2007-06-19 13:37:00,1.43285,1.43311,1.43285,1.4329,478300000.0
2007-06-19 13:38:00,1.43283,1.43305,1.43271,1.43271,474100001.0
2007-06-19 13:39:00,1.43287,1.43307,1.43287,1.43302,301400000.0
2007-06-19 13:40:00,1.43294,1.43326,1.43294,1.43311,361500001.0
2007-06-19 13:41:00,1.43326,1.43329,1.43303,1.43304,259000001.0
2007-06-19 13:42:00,1.43299,1.43309,1.43284,1.43292,197400000.0
2007-06-19 13:43:00,1.43293,1.43293,1.43282,1.43286,134000000.0
2007-06-19 13:44:00,1.43283,1.43305,1.43265,1.43286,228600000.0
2007-06-19 13:45:00,1.43285,1.43308,1.43277,1.43284,408200002.0
2007-06-19 13:46:00,1.43278,1.43307,1.43274,1.43285,404200000.0
2007-06-19 13:47:00,1.43276,1.4329,1.43251,1.4329,610100003.0
2007-06-19 13:48:00,1.43297,1.4331,1.43295,1.4331,252600001.0
2007-06-19 13:49:00,1.43304,1.43304,1.43208,1.43231,180300000.0
2007-06-19 13:50:00,1.43198,1.43214,1.43158,1.43176,314600002.0
2007-06-19 13:51:00,1.4317,1.43178,1.43137,1.43137,294400001.0
2007-06-19 13:52:00,1.43123,1.43155,1.43119,1.43144,501400001.0
2007-06-19 13:53:00,1.43071,1.43092,1.4305,1.4307,492700003.0
2007-06-19 13:54:00,1.43015,1.43053,1.42986,1.4305,431500000.0
2007-06-19 13:55:00,1.43063,1.43091,1.43047,1.43047,356800001.0
2007-06-19 13:56:00,1.43056,1.43064,1.43029,1.43055,442100003.0
2007-06-19 13:57:00,1.43062,1.43092,1.43053,1.43066,381500000.0
2007-06-19 13:58:00,1.43044,1.43051,1.43011,1.43036,253900000.0
2007-06-19 13:59:00,1.43022,1.43058,1.43022,1.43038,466500000.0
2007-06-19 14:00:00,1.43,1.43062,1.43,1.43062,309400000.0
2007-06-19 14:01:00,1.43076,1.43108,1.43071,1.43102,405900001.0
2007-06-19 14:02:00,1.43107,1.4311,1.43062,1.43062,285000000.0
2007-06-19 14:03:00,1.43054,1.4307,1.43043,1.43061,421100000.0
2007-06-19 14:04:00,1.43073,1.43087,1.43053,1.43053,434500000.0
2007-06-19 14:05:00,1.43039,1.43059,1.43009,1.43032,371900002.0
2007-06-19 14:06:00,1.43016,1.43031,1.42996,1.43031,409300000.0
2007-06-19 14:07:00,1.43052,1.43072,1.43038,1.43054,330200000.0
2007-06-19 14:08:00,1.43056,1.43077,1.4304,1.43058,392200001.0
2007-06-19 14:09:00,1.43048,1.43076,1.43042,1.43042,156000000.0
2007-06-19 14:10:00,1.43042,1.43043,1.43023,1.4304,294100003.0
2007-06-19 14:11:00,1.43035,1.43055,1.4302,1.43029,117400001.0
2007-06-19 14:12:00,1.43004,1.43008,1.42983,1.42989,234000000.0
2007-06-19 14:13:00,1.42983,1.43013,1.42976,1.43013,166200000.0
2007-06-19 14:14:00,1.42994,1.43,1.42968,1.42977,210200000.0
2007-06-19 14:15:00,1.4298,1.42998,1.42964,1.42998,355300001.0
2007-06-19 14:16:00,1.42996,1.43008,1.4297,1.42985,179000000.0
2007-06-19 14:17:00,1.42979,1.43023,1.42973,1.43023,677000002.0
2007-06-19 14:18:00,1.4303,1.43054,1.42998,1.43008,345700000.0
2007-06-19 14:19:00,1.43,1.43019,1.42981,1.43003,400700000.0
2007-06-19 14:20:00,1.43015,1.43044,1.43015,1.43033,204200001.0
2007-06-19 14:21:00,1.43067,1.43144,1.43054,1.43129,389500000.0
2007-06-19 14:22:00,1.43151,1.43151,1.43092,1.43106,668900001.0
2007-06-19 14:23:00,1.43117,1.43117,1.43086,1.43095,171400000.0
2007-06-19 14:24:00,1.431,1.43117,1.43081,1.43093,443100000.0
2007-06-19 14:25:00,1.43081,1.43122,1.43077,1.431,580500000.0
2007-06-19 14:26:00,1.43118,1.43122,1.43102,1.43118,582900002.0
2007-06-19 14:27:00,1.43124,1.43156,1.43119,1.4314,407200000.0
2007-06-19 14:28:00,1.43121,1.43121,1.43073,1.43102,56400000.0
2007-06-19 14:29:00,1.431,1.431,1.43067,1.43098,60700001.0
2007-06-19 14:30:00,1.43083,1.43086,1.43028,1.43086,38200000.0
2007-06-19 14:31:00,1.43054,1.431,1.43054,1.43067,32800000.0
2007-06-19 14:32:00,1.43087,1.43103,1.43069,1.43098,23200000.0
2007-06-19 14:33:00,1.43091,1.43117,1.43091,1.43102,21500000.0
2007-06-19 14:34:00,1.43097,1.43097,1.43042,1.43042,28500000.0
2007-06-19 14:35:00,1.43051,1.43094,1.43029,1.43084,42400000.0
2007-06-19 14:36:00,1.43078,1.43095,1.43023,1.43023,39700000.0
2007-06-19 14:37:00,1.43059,1.4307,1.43051,1.43065,33200000.0
2007-06-19 14:38:00,1.43072,1.43072,1.43037,1.43069,30800000.0
2007-06-19 14:39:00,1.43053,1.43076,1.4302,1.4306,32400001.0
2007-06-19 14:40:00,1.43053,1.43082,1.43053,1.43073,25600000.0
2007-06-19 14:41:00,1.43083,1.43083,1.43064,1.43078,60800001.0
2007-06-19 14:42:00,1.43063,1.43071,1.43008,1.43008,46000000.0
2007-06-19 14:43:00,1.43065,1.43074,1.43043,1.43074,55100000.0
2007-06-19 14:44:00,1.43101,1.43164,1.43101,1.4313,55000000.0
2007-06-19 14:45:00,1.43132,1.43145,1.43116,1.43128,60900000.0
2007-06-19 14:46:00,1.4314,1.4314,1.43123,1.43134,29200000.0
2007-06-19 14:47:00,1.43136,1.43148,1.43122,1.43127,28400000.0
2007-06-19 14:48:00,1.43125,1.43128,1.43093,1.43118,33400000.0
2007-06-19 14:49:00,1.43111,1.43127,1.43099,1.43108,97900000.0
2007-06-19 14:50:00,1.43082,1.43112,1.43082,1.43112,38600000.0
2007-06-19 14:51:00,1.43126,1.43151,1.43116,1.43144,31200000.0
2007-06-19 14:52:00,1.43145,1.43198,1.43144,1.43198,28200000.0
2007-06-19 14:53:00,1.43185,1.43189,1.43146,1.43169,23000000.0
2007-06-19 14:54:00,1.43185,1.43194,1.43137,1.43144,56100000.0
2007-06-19 14:55:00,1.43164,1.43202,1.43145,1.43202,35000000.0
2007-06-19 14:56:00,1.43233,1.43235,1.43209,1.43234,28500000.0
2007-06-19 14:57:00,1.43237,1.43238,1.43211,1.43211,37400000.0
2007-06-19 14:58:00,1.43205,1.43218,1.43191,1.43197,61000000.0
2007-06-19 14:59:00,1.43203,1.43222,1.43196,1.43196,39600000.0
2007-06-19 15:00:00,1.43189,1.4319,1.43124,1.43124,57000000.0
2007-06-19 15:01:00,1.43156,1.43156,1.43107,1.43128,27900000.0
2007-06-19 15:02:00,1.43149,1.43155,1.43132,1.43155,26800000.0
2007-06-19 15:03:00,1.43162,1.43192,1.43146,1.43171,49800001.0
2007-06-19 15:04:00,1.43173,1.43192,1.43165,1.43186,40600000.0
2007-06-19 15:05:00,1.43176,1.43176,1.43162,1.43169,35400000.0
2007-06-19 15:06:00,1.43182,1.43207,1.43151,1.43207,65200000.0
2007-06-19 15:07:00,1.43229,1.43232,1.43202,1.4321,45500000.0
2007-06-19 15:08:00,1.43195,1.43214,1.43191,1.43208,58100001.0
2007-06-19 15:09:00,1.43206,1.43221,1.43193,1.43219,46000000.0
2007-06-19 15:10:00,1.43223,1.43239,1.43215,1.43215,72500000.0
2007-06-19 15:11:00,1.43222,1.43241,1.43222,1.4323,30800000.0
2007-06-19 15:12:00,1.43232,1.43257,1.43219,1.43234,33900000.0
2007-06-19 15:13:00,1.43253,1.43282,1.43229,1.43282,46800001.0
2007-06-19 15:14:00,1.43273,1.43317,1.43265,1.43317,35200000.0
2007-06-19 15:15:00,1.43318,1.43318,1.43266,1.43315,52800000.0
2007-06-19 15:16:00,1.43301,1.43308,1.43289,1.43292,27200000.0
2007-06-19 15:17:00,1.43294,1.43313,1.4328,1.43313,47000000.0
2007-06-19 15:18:00,1.43303,1.43303,1.43263,1.43299,49400000.0
2007-06-19 15:19:00,1.43296,1.43302,1.43278,1.43282,32800000.0
2007-06-19 15:20:00,1.43287,1.4332,1.43287,1.4332,23200000.0
2007-06-19 15:21:00,1.43305,1.43305,1.43283,1.43297,28400000.0
2007-06-19 15:22:00,1.43281,1.43313,1.43281,1.43305,30000000.0
2007-06-19 15:23:00,1.43314,1.43314,1.43287,1.43294,27700000.0
2007-06-19 15:24:00,1.43298,1.43311,1.43282,1.4331,35600000.0
2007-06-19 15:25:00,1.43296,1.43314,1.43274,1.43277,36400000.0
2007-06-19 15:26:00,1.43285,1.43312,1.4328,1.43312,22600000.0
2007-06-19 15:27:00,1.43307,1.43341,1.43307,1.43332,30200000.0
2007-06-19 15:28:00,1.43331,1.43338,1.43327,1.43331,34800000.0
2007-06-19 15:29:00,1.43339,1.43358,1.43339,1.4334,19000000.0
2007-06-19 15:30:00,1.4335,1.43379,1.43336,1.43374,36300000.0
2007-06-19 15:31:00,1.43369,1.43374,1.43335,1.43335,33800000.0
2007-06-19 15:32:00,1.43327,1.43334,1.43305,1.43319,65000000.0
2007-06-19 15:33:00,1.43304,1.43304,1.4324,1.43263,32800000.0
2007-06-19 15:34:00,1.43247,1.43278,1.43247,1.43258,42400000.0
2007-06-19 15:35:00,1.43269,1.43281,1.43246,1.43246,36000000.0
2007-06-19 15:36:00,1.43272,1.43275,1.43248,1.4325,51600000.0
2007-06-19 15:37:00,1.43245,1.43251,1.43231,1.43245,34800000.0
2007-06-19 15:38:00,1.43232,1.43237,1.43214,1.43231,36400000.0
2007-06-19 15:39:00,1.43227,1.43227,1.43186,1.43186,28400000.0
2007-06-19 15:40:00,1.43197,1.43199,1.43161,1.43161,45700000.0
2007-06-19 15:41:00,1.43153,1.43153,1.43109,1.43148,41000000.0
2007-06-19 15:42:00,1.43168,1.43177,1.43141,1.4316,30200000.0
2007-06-19 15:43:00,1.43159,1.43167,1.43126,1.43145,53700000.0
2007-06-19 15:44:00,1.4314,1.43149,1.43104,1.43149,42200001.0
2007-06-19 15:45:00,1.43137,1.43175,1.43137,1.43158,46300000.0
2007-06-19 15:46:00,1.43153,1.43173,1.4315,1.4315,40000000.0
2007-06-19 15:47:00,1.43147,1.43164,1.43127,1.43164,48300000.0
2007-06-19 15:48:00,1.43176,1.43179,1.4315,1.43177,74900000.0
2007-06-19 15:49:00,1.43169,1.43172,1.43152,1.43164,40800000.0
2007-06-19 15:50:00,1.43151,1.43169,1.43151,1.43168,22600000.0
2007-06-19 15:51:00,1.4317,1.43185,1.43165,1.4318,30400000.0
2007-06-19 15:52:00,1.43185,1.43194,1.43177,1.43188,39800000.0
2007-06-19 15:53:00,1.43177,1.43201,1.43171,1.43181,32800000.0
2007-06-19 15:54:00,1.43193,1.43198,1.4318,1.4318,30400000.0
2007-06-19 15:55:00,1.43189,1.43192,1.43162,1.4317,79100000.0
2007-06-19 15:56:00,1.4314,1.43183,1.4314,1.43182,31700000.0
2007-06-19 15:57:00,1.43172,1.43189,1.43166,1.43179,21000000.0
2007-06-19 15:58:00,1.43164,1.43164,1.43135,1.43146,19200000.0
2007-06-19 15:59:00,1.43145,1.43165,1.43138,1.43149,53200000.0
2007-06-19 16:00:00,1.43143,1.43174,1.43123,1.43174,25400000.0
2007-06-19 16:01:00,1.43178,1.43197,1.43175,1.43184,33600000.0
2007-06-19 16:02:00,1.43189,1.432,1.43175,1.43195,27200000.0
2007-06-19 16:03:00,1.43187,1.43232,1.43187,1.4321,35500000.0
2007-06-19 16:04:00,1.43193,1.43218,1.43178,1.43197,46000000.0
2007-06-19 16:05:00,1.432,1.43214,1.43185,1.43211,26800000.0
2007-06-19 16:06:00,1.43229,1.43266,1.43223,1.43244,39800000.0
2007-06-19 16:07:00,1.43251,1.43271,1.43248,1.43258,41800000.0
2007-06-19 16:08:00,1.43266,1.43266,1.4324,1.43249,39500000.0
2007-06-19 16:09:00,1.43231,1.4328,1.43231,1.43256,50000000.0
2007-06-19 16:10:00,1.43258,1.43281,1.43242,1.43281,32000000.0
2007-06-19 16:11:00,1.4326,1.43283,1.4326,1.43269,26800000.0
2007-06-19 16:12:00,1.43264,1.43264,1.43209,1.43217,32000000.0
2007-06-19 16:13:00,1.43211,1.43227,1.43206,1.43221,42700000.0
2007-06-19 16:14:00,1.43226,1.43238,1.43207,1.43238,35400000.0
2007-06-19 16:15:00,1.43204,1.43219,1.4319,1.43212,26000000.0
2007-06-19 16:16:00,1.43197,1.432,1.43135,1.43135,25600000.0
2007-06-19 16:17:00,1.431,1.4312,1.43087,1.43107,33000000.0
2007-06-19 16:18:00,1.43066,1.43066,1.42991,1.42999,38000000.0
2007-06-19 16:19:00,1.43015,1.43054,1.42995,1.43045,32800000.0
2007-06-19 16:20:00,1.4305,1.43063,1.43041,1.43047,66700000.0
2007-06-19 16:21:00,1.43036,1.43051,1.43006,1.43022,50300001.0
2007-06-19 16:22:00,1.43017,1.43027,1.43,1.43022,36000000.0
2007-06-19 16:23:00,1.43026,1.43027,1.43004,1.4302,25400000.0
2007-06-19 16:24:00,1.43025,1.43034,1.43016,1.43023,37500000.0
2007-06-19 16:25:00,1.43051,1.43051,1.42981,1.42991,44400000.0
2007-06-19 16:26:00,1.43031,1.43031,1.42994,1.42994,60500000.0
2007-06-19 16:27:00,1.42996,1.43033,1.42993,1.42993,28200000.0
2007-06-19 16:28:00,1.43018,1.43036,1.43004,1.43028,37200000.0
2007-06-19 16:29:00,1.43038,1.4304,1.43025,1.43039,29200000.0
2007-06-19 16:30:00,1.43041,1.43041,1.43013,1.43032,63300001.0
2007-06-19 16:31:00,1.43016,1.43032,1.43012,1.43019,49200000.0
2007-06-19 16:32:00,1.4304,1.4304,1.42983,1.43012,42400000.0
2007-06-19 16:33:00,1.43,1.43011,1.42967,1.43001,44500000.0
2007-06-19 16:34:00,1.43004,1.43004,1.42971,1.42988,60800000.0
2007-06-19 16:35:00,1.42985,1.42989,1.42927,1.42948,34200000.0
2007-06-19 16:36:00,1.42931,1.42953,1.42907,1.4293,52200000.0
2007-06-19 16:37:00,1.42935,1.42939,1.42907,1.42939,54200000.0
2007-06-19 16:38:00,1.4293,1.42939,1.42857,1.42858,59400000.0
2007-06-19 16:39:00,1.42867,1.42867,1.42841,1.42843,22600000.0
2007-06-19 16:40:00,1.42817,1.42845,1.42814,1.42845,27600000.0
2007-06-19 16:41:00,1.42801,1.42846,1.42801,1.42814,26400000.0
2007-06-19 16:42:00,1.42777,1.42781,1.42734,1.42747,50900000.0
2007-06-19 16:43:00,1.42731,1.42731,1.42704,1.42726,42000000.0
2007-06-19 16:44:00,1.42731,1.42756,1.42696,1.42755,65900000.0
2007-06-19 16:45:00,1.4272,1.42741,1.42676,1.42676,27600000.0
2007-06-19 16:46:00,1.42664,1.42691,1.42643,1.42684,48400000.0
2007-06-19 16:47:00,1.42702,1.42707,1.42606,1.42606,46200000.0
2007-06-19 16:48:00,1.42614,1.42615,1.42563,1.42598,24200000.0
2007-06-19 16:49:00,1.42603,1.42656,1.42603,1.42634,46100001.0
2007-06-19 16:50:00,1.42652,1.42673,1.42639,1.4266,55400001.0
2007-06-19 16:51:00,1.42675,1.4269,1.42656,1.42674,32200000.0
2007-06-19 16:52:00,1.42678,1.4268,1.42656,1.42663,35300000.0
2007-06-19 16:53:00,1.42682,1.42688,1.4266,1.42688,35200000.0
2007-06-19 16:54:00,1.42699,1.42719,1.42699,1.42712,44600000.0
2007-06-19 16:55:00,1.42697,1.42697,1.42651,1.42661,37800000.0
2007-06-19 16:56:00,1.42634,1.42634,1.42599,1.42614,40000000.0
2007-06-19 16:57:00,1.42593,1.42637,1.42589,1.42628,20200000.0
2007-06-19 16:58:00,1.42616,1.42632,1.42586,1.4259,40700000.0
2007-06-19 16:59:00,1.42598,1.426,1.4251,1.4253,35300000.0
2007-06-19 17:00:00,1.42496,1.42555,1.42496,1.42555,41900000.0
2007-06-19 17:01:00,1.42554,1.42576,1.42551,1.42563,69500000.0
2007-06-19 17:02:00,1.42577,1.42589,1.42563,1.42563,32400000.0
2007-06-19 17:03:00,1.42557,1.42565,1.42541,1.42565,30900000.0
2007-06-19 17:04:00,1.42582,1.42645,1.42582,1.42627,56100001.0
2007-06-19 17:05:00,1.42607,1.42641,1.42577,1.42641,25200000.0
2007-06-19 17:06:00,1.42663,1.42663,1.4263,1.42661,37600000.0
2007-06-19 17:07:00,1.42667,1.42682,1.4265,1.42665,35000000.0
2007-06-19 17:08:00,1.42652,1.4268,1.42652,1.42657,40000000.0
2007-06-19 17:09:00,1.4259,1.42593,1.42567,1.42581,62700000.0
2007-06-19 17:10:00,1.42581,1.42599,1.42579,1.42595,39200000.0
2007-06-19 17:11:00,1.42605,1.42635,1.42597,1.42635,30800000.0
2007-06-19 17:12:00,1.42623,1.42649,1.42623,1.42646,31600000.0
2007-06-19 17:13:00,1.4262,1.42637,1.42615,1.42637,30400000.0
2007-06-19 17:14:00,1.42605,1.42644,1.42605,1.42632,46000000.0
2007-06-19 17:15:00,1.42649,1.42649,1.42603,1.42603,40200000.0
2007-06-19 17:16:00,1.42581,1.42611,1.42572,1.42584,30400000.0
2007-06-19 17:17:00,1.42585,1.4261,1.42567,1.42601,38400000.0
2007-06-19 17:18:00,1.42625,1.42625,1.42598,1.42622,42800000.0
2007-06-19 17:19:00,1.42607,1.42626,1.42597,1.42601,36600000.0
2007-06-19 17:20:00,1.42613,1.42614,1.42562,1.42579,36600000.0
2007-06-19 17:21:00,1.42605,1.42656,1.42605,1.42629,54900000.0
2007-06-19 17:22:00,1.42617,1.42648,1.42617,1.42631,53700000.0
2007-06-19 17:23:00,1.42604,1.42652,1.42604,1.42652,43500000.0
2007-06-19 17:24:00,1.4264,1.4264,1.42608,1.42625,25600000.0
2007-06-19 17:25:00,1.4261,1.42642,1.4261,1.42624,46400000.0
2007-06-19 17:26:00,1.42615,1.42635,1.42608,1.42611,43400000.0
2007-06-19 17:27:00,1.42622,1.42625,1.42594,1.42594,27600000.0
2007-06-19 17:28:00,1.42628,1.42629,1.42609,1.42613,47600000.0
2007-06-19 17:29:00,1.42614,1.42646,1.42603,1.42637,47000000.0
2007-06-19 17:30:00,1.42649,1.42649,1.42596,1.42634,37200000.0
2007-06-19 17:31:00,1.42621,1.42639,1.42612,1.42621,32600000.0
2007-06-19 17:32:00,1.42606,1.42635,1.42606,1.42611,17200000.0
2007-06-19 17:33:00,1.42612,1.4263,1.42612,1.42623,52700000.0
2007-06-19 17:34:00,1.42627,1.42627,1.4259,1.4259,31600000.0
2007-06-19 17:35:00,1.42583,1.42596,1.42573,1.42591,25600000.0
2007-06-19 17:36:00,1.42586,1.42588,1.42565,1.42568,48600000.0
2007-06-19 17:37:00,1.4259,1.42594,1.42533,1.42591,34100000.0
2007-06-19 17:38:00,1.42565,1.42594,1.42551,1.42551,61600000.0
2007-06-19 17:39:00,1.42562,1.42568,1.42549,1.42567,19800000.0
2007-06-19 17:40:00,1.42549,1.426,1.42536,1.42587,35400000.0
2007-06-19 17:41:00,1.42584,1.42593,1.42577,1.42577,42200000.0
2007-06-19 17:42:00,1.42575,1.42609,1.42552,1.42589,41300000.0
2007-06-19 17:43:00,1.42597,1.42603,1.42576,1.42595,37000000.0
2007-06-19 17:44:00,1.42593,1.42599,1.42589,1.42589,33600000.0
2007-06-19 17:45:00,1.42605,1.42629,1.42588,1.42629,31800000.0
2007-06-19 17:46:00,1.42638,1.4264,1.4262,1.42635,46400000.0
2007-06-19 17:47:00,1.42619,1.42639,1.42613,1.42613,51200001.0
2007-06-19 17:48:00,1.42622,1.42632,1.42586,1.42632,30400000.0
2007-06-19 17:49:00,1.42623,1.42624,1.42573,1.42599,38600000.0
2007-06-19 17:50:00,1.42615,1.42615,1.42596,1.42615,27400000.0
2007-06-19 17:51:00,1.42613,1.4263,1.42599,1.42602,25600000.0
2007-06-19 17:52:00,1.42618,1.42632,1.42603,1.4262,34900000.0
2007-06-19 17:53:00,1.4262,1.42644,1.4261,1.42642,30200000.0
2007-06-19 17:54:00,1.42626,1.42645,1.42575,1.42624,39400001.0
2007-06-19 17:55:00,1.42628,1.42659,1.42577,1.42659,43400000.0
2007-06-19 17:56:00,1.42646,1.42684,1.42646,1.42669,39800000.0
2007-06-19 17:57:00,1.42673,1.42689,1.4264,1.4268,68400001.0
2007-06-19 17:58:00,1.42689,1.42694,1.42666,1.42694,60200000.0
2007-06-19 17:59:00,1.42678,1.42688,1.42649,1.42653,32600000.0
2007-06-19 18:00:00,1.42671,1.42672,1.42636,1.42672,35000000.0
2007-06-19 18:01:00,1.42687,1.42687,1.4265,1.42662,41000000.0
2007-06-19 18:02:00,1.42679,1.42701,1.42679,1.42684,50300000.0
2007-06-19 18:03:00,1.4266,1.42691,1.42655,1.42655,42000000.0
2007-06-19 18:04:00,1.42685,1.427,1.42676,1.42691,45800000.0
2007-06-19 18:05:00,1.42706,1.42712,1.42696,1.42708,86300001.0
2007-06-19 18:06:00,1.42702,1.42719,1.42699,1.42704,46800000.0
2007-06-19 18:07:00,1.42714,1.42714,1.42688,1.4269,55200000.0
2007-06-19 18:08:00,1.42682,1.42691,1.42655,1.42681,42000000.0
2007-06-19 18:09:00,1.42679,1.42694,1.42673,1.4268,35100000.0
2007-06-19 18:10:00,1.42672,1.42672,1.42643,1.42669,28200000.0
2007-06-19 18:11:00,1.42673,1.42673,1.42646,1.42652,43300000.0
2007-06-19 18:12:00,1.42649,1.42663,1.42649,1.42649,46400000.0
2007-06-19 18:13:00,1.42663,1.42681,1.42645,1.42664,42000000.0
2007-06-19 18:14:00,1.42617,1.42686,1.42617,1.42676,33100000.0
2007-06-19 18:15:00,1.42676,1.42689,1.4267,1.42689,28000000.0
2007-06-19 18:16:00,1.42697,1.42697,1.42665,1.42671,25200000.0
2007-06-19 18:17:00,1.42662,1.42675,1.42637,1.42637,39400000.0
2007-06-19 18:18:00,1.42634,1.42642,1.42612,1.42642,37400000.0
2007-06-19 18:19:00,1.4265,1.42675,1.42635,1.42665,38000000.0
2007-06-19 18:20:00,1.42677,1.42701,1.42667,1.42683,34400000.0
2007-06-19 18:21:00,1.42688,1.42698,1.4264,1.4264,50800000.0
2007-06-19 18:22:00,1.42641,1.42657,1.42612,1.42612,37900000.0
2007-06-19 18:23:00,1.42608,1.42635,1.42608,1.42613,36300000.0
2007-06-19 18:24:00,1.4261,1.42617,1.42595,1.42617,33400000.0
2007-06-19 18:25:00,1.42627,1.42641,1.42602,1.42626,30200000.0
2007-06-19 18:26:00,1.42637,1.42652,1.42637,1.42652,40000000.0
2007-06-19 18:27:00,1.42668,1.42695,1.42643,1.42693,37600000.0
2007-06-19 18:28:00,1.42678,1.42693,1.4267,1.42672,44800000.0
2007-06-19 18:29:00,1.4269,1.42736,1.4269,1.42729,48100000.0
2007-06-19 18:30:00,1.42742,1.42742,1.42714,1.42733,35800000.0
2007-06-19 18:31:00,1.42721,1.42751,1.42716,1.42751,26600000.0
2007-06-19 18:32:00,1.42734,1.42734,1.42714,1.42734,28200000.0
2007-06-19 18:33:00,1.42744,1.42744,1.42719,1.42719,41600000.0
2007-06-19 18:34:00,1.42712,1.42736,1.42706,1.42718,41100000.0
2007-06-19 18:35:00,1.42716,1.42716,1.4267,1.4269,34900000.0
2007-06-19 18:36:00,1.4267,1.42698,1.42669,1.42694,98100000.0
2007-06-19 18:37:00,1.42721,1.42739,1.4271,1.42722,34200000.0
2007-06-19 18:38:00,1.42716,1.42728,1.42702,1.42725,27800000.0
2007-06-19 18:39:00,1.42694,1.42717,1.42694,1.42717,38400001.0
2007-06-19 18:40:00,1.42697,1.42706,1.4266,1.42671,47600000.0
2007-06-19 18:41:00,1.42697,1.42714,1.42697,1.42712,27600000.0
2007-06-19 18:42:00,1.42707,1.42707,1.42679,1.42692,30400000.0
2007-06-19 18:43:00,1.42685,1.42703,1.42673,1.42683,26800000.0
2007-06-19 18:44:00,1.42705,1.42715,1.42692,1.42692,29000000.0
2007-06-19 18:45:00,1.42701,1.42701,1.42681,1.42681,30400000.0
2007-06-19 18:46:00,1.42689,1.42689,1.42656,1.42656,25600000.0
2007-06-19 18:47:00,1.42676,1.42676,1.42658,1.42661,35300000.0
2007-06-19 18:48:00,1.42656,1.42699,1.42656,1.42671,40700000.0
2007-06-19 18:49:00,1.4268,1.4269,1.42662,1.42678,35200000.0
2007-06-19 18:50:00,1.42691,1.42708,1.4268,1.42698,27000000.0
2007-06-19 18:51:00,1.42683,1.42692,1.42657,1.42665,49400001.0
2007-06-19 18:52:00,1.4265,1.4268,1.4265,1.42668,45000000.0
2007-06-19 18:53:00,1.42662,1.4269,1.42662,1.42682,44400000.0
2007-06-19 18:54:00,1.42703,1.42704,1.42676,1.427,20800000.0
2007-06-19 18:55:00,1.42683,1.42705,1.42679,1.42689,36400000.0
2007-06-19 18:56:00,1.42674,1.42717,1.42674,1.42674,39700000.0
2007-06-19 18:57:00,1.427,1.427,1.42686,1.42695,19600000.0
2007-06-19 18:58:00,1.4269,1.42709,1.42688,1.42689,32600000.0
2007-06-19 18:59:00,1.42687,1.42687,1.42645,1.42678,31000000.0
2007-06-19 19:00:00,1.42689,1.42705,1.42658,1.42677,33500000.0
2007-06-19 19:01:00,1.42693,1.42693,1.42648,1.42658,44800000.0
2007-06-19 19:02:00,1.42655,1.42659,1.42641,1.42657,32900000.0
2007-06-19 19:03:00,1.42626,1.42639,1.42601,1.42626,104500000.0
2007-06-19 19:04:00,1.42622,1.42649,1.42599,1.42617,37600000.0
2007-06-19 19:05:00,1.42619,1.42642,1.42613,1.42629,20800000.0
2007-06-19 19:06:00,1.42641,1.42643,1.42622,1.42638,44700000.0
2007-06-19 19:07:00,1.42639,1.42673,1.42616,1.42673,50300000.0
2007-06-19 19:08:00,1.42649,1.42676,1.42649,1.42667,32800000.0
2007-06-19 19:09:00,1.42666,1.42666,1.42636,1.42654,29200000.0
2007-06-19 19:10:00,1.4266,1.42676,1.4262,1.4262,65400001.0
2007-06-19 19:11:00,1.4264,1.42648,1.42624,1.42636,29600000.0
2007-06-19 19:12:00,1.42618,1.42647,1.42618,1.42634,27800000.0
2007-06-19 19:13:00,1.42626,1.42651,1.42621,1.42651,35800000.0
2007-06-19 19:14:00,1.42628,1.42647,1.42624,1.42627,29000000.0
2007-06-19 19:15:00,1.42634,1.42646,1.42622,1.42628,24600000.0
2007-06-19 19:16:00,1.42594,1.42633,1.42594,1.42623,81100000.0
2007-06-19 19:17:00,1.42616,1.42634,1.42602,1.42634,38600000.0
2007-06-19 19:18:00,1.4263,1.4263,1.42599,1.42624,23000000.0
2007-06-19 19:19:00,1.42639,1.42639,1.42587,1.42622,61000000.0
2007-06-19 19:20:00,1.4261,1.42627,1.42585,1.42627,35900000.0
2007-06-19 19:21:00,1.42627,1.4265,1.42622,1.42622,23000000.0
2007-06-19 19:22:00,1.4262,1.42626,1.426,1.42626,30200000.0
2007-06-19 19:23:00,1.42608,1.42631,1.42591,1.42631,62000001.0
2007-06-19 19:24:00,1.42621,1.42621,1.42599,1.42615,49400000.0
2007-06-19 19:25:00,1.42626,1.42626,1.42603,1.42623,34000000.0
2007-06-19 19:26:00,1.42594,1.42609,1.4256,1.42609,32800000.0
2007-06-19 19:27:00,1.42608,1.42625,1.42579,1.42617,42200001.0
2007-06-19 19:28:00,1.4262,1.42635,1.42596,1.42617,47000000.0
2007-06-19 19:29:00,1.42614,1.42625,1.42583,1.42608,45000000.0
2007-06-19 19:30:00,1.42615,1.42638,1.42612,1.42624,37400000.0
2007-06-19 19:31:00,1.42634,1.42641,1.42619,1.42641,41200000.0
2007-06-19 19:32:00,1.42638,1.42648,1.42621,1.42641,41400000.0
2007-06-19 19:33:00,1.4264,1.42652,1.42613,1.42642,42200000.0
2007-06-19 19:34:00,1.42621,1.42655,1.42621,1.42644,22200000.0
2007-06-19 19:35:00,1.42648,1.42663,1.4262,1.42646,45800000.0
2007-06-19 19:36:00,1.42634,1.42654,1.42624,1.42626,22400000.0
2007-06-19 19:37:00,1.42632,1.42633,1.4258,1.4258,28400000.0
2007-06-19 19:38:00,1.42589,1.42626,1.42589,1.42603,25800000.0
2007-06-19 19:39:00,1.42624,1.42633,1.4261,1.42625,46200000.0
2007-06-19 19:40:00,1.42618,1.42632,1.42607,1.42627,54200000.0
2007-06-19 19:41:00,1.42633,1.42658,1.42619,1.42658,26800000.0
2007-06-19 19:42:00,1.42647,1.42682,1.42647,1.42682,35100000.0
2007-06-19 19:43:00,1.42667,1.42681,1.42625,1.42675,23200000.0
2007-06-19 19:44:00,1.42677,1.42681,1.42663,1.42669,48100000.0
2007-06-19 19:45:00,1.42654,1.42668,1.42647,1.42666,54700001.0
2007-06-19 19:46:00,1.42654,1.42654,1.42601,1.42601,65800000.0
2007-06-19 19:47:00,1.4264,1.42664,1.42633,1.42664,43500000.0
2007-06-19 19:48:00,1.4268,1.4268,1.4265,1.4265,29400000.0
2007-06-19 19:49:00,1.42626,1.42646,1.42621,1.42636,40000000.0
2007-06-19 19:50:00,1.42656,1.42656,1.42612,1.42623,35400000.0
2007-06-19 19:51:00,1.4261,1.42626,1.4261,1.42622,42700000.0
2007-06-19 19:52:00,1.42615,1.42636,1.42608,1.42621,30600000.0
2007-06-19 19:53:00,1.42624,1.42636,1.42592,1.42619,50700000.0
2007-06-19 19:54:00,1.42623,1.42624,1.42615,1.42618,38700000.0
2007-06-19 19:55:00,1.4261,1.42617,1.42605,1.42608,24500000.0
2007-06-19 19:56:00,1.42612,1.42624,1.42599,1.42616,31800000.0
2007-06-19 19:57:00,1.42624,1.42632,1.4261,1.42632,45700000.0
2007-06-19 19:58:00,1.42623,1.42634,1.42592,1.42592,23400000.0
2007-06-19 19:59:00,1.42587,1.42604,1.42568,1.42572,36000000.0
2007-06-19 20:00:00,1.42567,1.42607,1.42559,1.42559,41400000.0
2007-06-19 20:01:00,1.426,1.42606,1.42579,1.42581,51200000.0
2007-06-19 20:02:00,1.42588,1.4259,1.42545,1.42545,95700000.0
2007-06-19 20:03:00,1.42554,1.42559,1.42537,1.42542,28000000.0
2007-06-19 20:04:00,1.42542,1.42557,1.42518,1.42539,48300000.0
2007-06-19 20:05:00,1.42529,1.42557,1.42529,1.4254,22400000.0
2007-06-19 20:06:00,1.42555,1.426,1.42555,1.42568,35200000.0
2007-06-19 20:07:00,1.42555,1.42578,1.42542,1.42547,35100000.0
2007-06-19 20:08:00,1.42538,1.42538,1.42504,1.42527,28000000.0
2007-06-19 20:09:00,1.42529,1.42532,1.4252,1.4253,20400000.0
2007-06-19 20:10:00,1.42492,1.42542,1.42492,1.42542,42000000.0
2007-06-19 20:11:00,1.42554,1.42559,1.42542,1.42549,27800000.0
2007-06-19 20:12:00,1.42559,1.42559,1.42511,1.4255,48200000.0
2007-06-19 20:13:00,1.4254,1.4254,1.42524,1.42531,74400000.0
2007-06-19 20:14:00,1.42528,1.4254,1.42477,1.42535,32800000.0
2007-06-19 20:15:00,1.42522,1.42537,1.42506,1.42537,29800000.0
2007-06-19 20:16:00,1.42531,1.42552,1.4253,1.42552,56700000.0
2007-06-19 20:17:00,1.42547,1.42547,1.425,1.42526,46800000.0
2007-06-19 20:18:00,1.42547,1.42557,1.42525,1.42533,33800000.0
2007-06-19 20:19:00,1.42522,1.4254,1.42511,1.42525,33600000.0
2007-06-19 20:20:00,1.42522,1.42522,1.42487,1.42494,28000000.0
2007-06-19 20:21:00,1.4251,1.42527,1.425,1.42505,32800000.0
2007-06-19 20:22:00,1.42502,1.42512,1.42494,1.42512,28700000.0
2007-06-19 20:23:00,1.42514,1.42533,1.42494,1.42517,75100001.0
2007-06-19 20:24:00,1.42541,1.4255,1.42532,1.42539,28100000.0
2007-06-19 20:25:00,1.42573,1.42573,1.42547,1.4255,62300000.0
2007-06-19 20:26:00,1.42521,1.42552,1.42521,1.42539,37700000.0
2007-06-19 20:27:00,1.42548,1.42551,1.42505,1.42528,32400000.0
2007-06-19 20:28:00,1.42551,1.42551,1.42525,1.42532,33800000.0
2007-06-19 20:29:00,1.42543,1.42543,1.42488,1.42527,37600000.0
2007-06-19 20:30:00,1.42552,1.42552,1.4253,1.42542,42400000.0
2007-06-19 20:31:00,1.42534,1.42547,1.42503,1.42533,43000000.0
2007-06-19 20:32:00,1.42543,1.4259,1.4253,1.42574,61000001.0
2007-06-19 20:33:00,1.4256,1.4256,1.42528,1.42528,32600000.0
2007-06-19 20:34:00,1.42532,1.42552,1.42524,1.4255,66500001.0
2007-06-19 20:35:00,1.42513,1.42524,1.42502,1.42503,19200000.0
2007-06-19 20:36:00,1.42509,1.4253,1.425,1.4252,48700000.0
2007-06-19 20:37:00,1.42538,1.42543,1.42518,1.4254,34800000.0
2007-06-19 20:38:00,1.42557,1.4257,1.42526,1.4257,36000000.0
2007-06-19 20:39:00,1.4258,1.42594,1.42539,1.42568,50400000.0
2007-06-19 20:40:00,1.42574,1.42597,1.42574,1.42578,55800000.0
2007-06-19 20:41:00,1.42584,1.42596,1.42554,1.42589,58800000.0
2007-06-19 20:42:00,1.42582,1.42597,1.42551,1.42597,43200000.0
2007-06-19 20:43:00,1.42614,1.42615,1.42584,1.42584,34400000.0
2007-06-19 20:44:00,1.4261,1.42625,1.42589,1.42611,42400000.0
2007-06-19 20:45:00,1.42586,1.42615,1.42576,1.42576,44400000.0
2007-06-19 20:46:00,1.42598,1.42602,1.42582,1.42602,38200000.0
2007-06-19 20:47:00,1.42564,1.42592,1.42538,1.42592,51800000.0
2007-06-19 20:48:00,1.42581,1.42595,1.42577,1.42577,36400000.0
2007-06-19 20:49:00,1.42565,1.42578,1.42562,1.42568,23200000.0
2007-06-19 20:50:00,1.42558,1.42579,1.42555,1.42579,40200000.0
2007-06-19 20:51:00,1.42564,1.42596,1.42564,1.4258,29000000.0
2007-06-19 20:52:00,1.42577,1.426,1.42573,1.42594,32400000.0
2007-06-19 20:53:00,1.42585,1.42588,1.42565,1.4258,38800000.0
2007-06-19 20:54:00,1.42562,1.42595,1.42562,1.42585,53400000.0
2007-06-19 20:55:00,1.42592,1.42622,1.42582,1.42621,24800000.0
2007-06-19 20:56:00,1.42608,1.42618,1.42601,1.42618,32800000.0
2007-06-19 20:57:00,1.42603,1.42618,1.426,1.426,38400001.0
2007-06-19 20:58:00,1.42609,1.42637,1.42601,1.42633,44800000.0
2007-06-19 20:59:00,1.42633,1.42652,1.42629,1.4265,56200000.0
2007-06-19 21:00:00,1.42644,1.42656,1.42598,1.42636,27200000.0
2007-06-19 21:01:00,1.42643,1.42651,1.4259,1.42607,18600000.0
2007-06-19 21:02:00,1.42629,1.42629,1.42579,1.42629,40800000.0
2007-06-19 21:03:00,1.42619,1.42631,1.42614,1.42623,27100000.0
2007-06-19 21:04:00,1.4264,1.4264,1.42617,1.42632,29400000.0
2007-06-19 21:05:00,1.42613,1.42653,1.42613,1.42641,27600000.0
2007-06-19 21:06:00,1.42652,1.42652,1.42628,1.4265,41500000.0
2007-06-19 21:07:00,1.4267,1.4267,1.42618,1.42633,20400000.0
2007-06-19 21:08:00,1.4262,1.42637,1.42614,1.42637,37400000.0
2007-06-19 21:09:00,1.42647,1.42647,1.42627,1.42642,61700000.0
2007-06-19 21:10:00,1.42645,1.42647,1.42622,1.42632,45000000.0
2007-06-19 21:11:00,1.42635,1.4265,1.4261,1.42626,39400001.0
2007-06-19 21:12:00,1.42635,1.42643,1.42622,1.42634,41200000.0
2007-06-19 21:13:00,1.42632,1.42652,1.42629,1.42635,34200000.0
2007-06-19 21:14:00,1.42629,1.42655,1.42629,1.42638,31000000.0
2007-06-19 21:15:00,1.42653,1.42661,1.42643,1.42648,50600001.0
2007-06-19 21:16:00,1.42618,1.42667,1.42618,1.42667,30700000.0
2007-06-19 21:17:00,1.42653,1.42658,1.4262,1.4262,49800000.0
2007-06-19 21:18:00,1.4267,1.4267,1.42603,1.42638,58800001.0
2007-06-19 21:19:00,1.42639,1.4265,1.42629,1.42629,33800000.0
2007-06-19 21:20:00,1.42635,1.42652,1.42629,1.42635,49000001.0
2007-06-19 21:21:00,1.42631,1.42649,1.4263,1.42634,36700000.0
2007-06-19 21:22:00,1.42595,1.42645,1.42595,1.42616,26000000.0
2007-06-19 21:23:00,1.426,1.42609,1.42557,1.42557,34800000.0
2007-06-19 21:24:00,1.42599,1.42638,1.42587,1.42615,61100000.0
2007-06-19 21:25:00,1.42627,1.42654,1.42607,1.42607,44400000.0
2007-06-19 21:26:00,1.4263,1.42641,1.4261,1.42615,32000000.0
2007-06-19 21:27:00,1.42632,1.42649,1.42623,1.42634,41400000.0
2007-06-19 21:28:00,1.42621,1.42637,1.42621,1.42634,26600000.0
2007-06-19 21:29:00,1.42652,1.42652,1.42633,1.42637,30200000.0
2007-06-19 21:30:00,1.42638,1.42638,1.42622,1.42622,36400000.0
2007-06-19 21:31:00,1.42646,1.42648,1.4263,1.42644,79500000.0
2007-06-19 21:32:00,1.42648,1.42648,1.42625,1.42629,20200000.0
2007-06-19 21:33:00,1.42633,1.42668,1.42633,1.42652,29800000.0
2007-06-19 21:34:00,1.42653,1.42663,1.42648,1.42663,46900000.0
2007-06-19 21:35:00,1.42659,1.42659,1.42613,1.42638,20000000.0
2007-06-19 21:36:00,1.42644,1.42647,1.42611,1.42639,33000000.0
2007-06-19 21:37:00,1.42641,1.4265,1.42632,1.42649,31800000.0
2007-06-19 21:38:00,1.42656,1.42658,1.42642,1.42658,18400000.0
2007-06-19 21:39:00,1.42642,1.42667,1.42642,1.42658,40400000.0
2007-06-19 21:40:00,1.42635,1.42655,1.42635,1.42644,24600000.0
2007-06-19 21:41:00,1.42636,1.42662,1.42633,1.4265,39400000.0
2007-06-19 21:42:00,1.42659,1.42668,1.42631,1.42631,17800000.0
2007-06-19 21:43:00,1.42662,1.42686,1.42653,1.42686,27800000.0
2007-06-19 21:44:00,1.4268,1.42695,1.4267,1.42677,23400000.0
2007-06-19 21:45:00,1.42685,1.42695,1.42655,1.42695,29200000.0
2007-06-19 21:46:00,1.42691,1.42713,1.42674,1.42691,45500000.0
2007-06-19 21:47:00,1.42677,1.42694,1.42674,1.42674,45600000.0
2007-06-19 21:48:00,1.42668,1.42699,1.42668,1.42676,43400000.0
2007-06-19 21:49:00,1.42682,1.42697,1.42675,1.42678,42400000.0
2007-06-19 21:50:00,1.42685,1.42685,1.42621,1.42678,27500000.0
2007-06-19 21:51:00,1.42686,1.42689,1.42669,1.42677,58600000.0
2007-06-19 21:52:00,1.42678,1.42698,1.42671,1.42688,94900000.0
2007-06-19 21:53:00,1.42686,1.42706,1.42681,1.42681,37600000.0
2007-06-19 21:54:00,1.42695,1.42724,1.42695,1.42707,48800000.0
2007-06-19 21:55:00,1.42696,1.42701,1.42681,1.42698,31000000.0
2007-06-19 21:56:00,1.42695,1.42708,1.42688,1.42701,54300001.0
2007-06-19 21:57:00,1.42705,1.42705,1.42645,1.4269,22800000.0
2007-06-19 21:58:00,1.42692,1.42716,1.42692,1.42698,25800000.0
2007-06-19 21:59:00,1.42702,1.4272,1.42685,1.42701,38700000.0
2007-06-19 22:00:00,1.42714,1.42721,1.42698,1.42719,30800000.0
2007-06-19 22:01:00,1.42698,1.42715,1.42688,1.42688,35600000.0
2007-06-19 22:02:00,1.42694,1.42708,1.42682,1.42682,51700000.0
2007-06-19 22:03:00,1.42697,1.42697,1.42669,1.42692,30100000.0
2007-06-19 22:04:00,1.42679,1.42679,1.42646,1.42672,23400000.0
2007-06-19 22:05:00,1.42676,1.42676,1.42653,1.42673,34800000.0
2007-06-19 22:06:00,1.42672,1.42684,1.42647,1.42684,51600001.0
2007-06-19 22:07:00,1.42677,1.4269,1.42663,1.42667,45000000.0
2007-06-19 22:08:00,1.42655,1.42701,1.42655,1.42681,35700000.0
2007-06-19 22:09:00,1.42664,1.42674,1.42636,1.42657,23400000.0
2007-06-19 22:10:00,1.42662,1.42682,1.42652,1.42682,37600000.0
2007-06-19 22:11:00,1.4266,1.42676,1.42652,1.42652,32000000.0
2007-06-19 22:12:00,1.42667,1.4268,1.42663,1.42663,38200000.0
2007-06-19 22:13:00,1.42678,1.4269,1.42659,1.42664,33200000.0
2007-06-19 22:14:00,1.42657,1.42685,1.42652,1.42652,30600000.0
2007-06-19 22:15:00,1.4265,1.42665,1.4264,1.4265,31200000.0
2007-06-19 22:16:00,1.42653,1.42678,1.42649,1.42649,33800000.0
2007-06-19 22:17:00,1.42674,1.42688,1.42659,1.42666,29100000.0
2007-06-19 22:18:00,1.42663,1.42663,1.42623,1.42663,64200000.0
2007-06-19 22:19:00,1.42655,1.42678,1.42655,1.42665,17800000.0
2007-06-19 22:20:00,1.42658,1.42662,1.42619,1.42635,31300000.0
2007-06-19 22:21:00,1.42633,1.4267,1.42626,1.42651,49500000.0
2007-06-19 22:22:00,1.42655,1.4266,1.42635,1.4265,58600001.0
2007-06-19 22:23:00,1.42656,1.42667,1.42656,1.42656,35400000.0
2007-06-19 22:24:00,1.42669,1.42675,1.42651,1.42674,35800000.0
2007-06-19 22:25:00,1.42648,1.42648,1.4261,1.42639,26600000.0
2007-06-19 22:26:00,1.42637,1.42663,1.42637,1.42663,28200000.0
2007-06-19 22:27:00,1.42608,1.42623,1.42591,1.42603,38900000.0
2007-06-19 22:28:00,1.42635,1.42662,1.42628,1.42646,51300000.0
2007-06-19 22:29:00,1.42644,1.42659,1.42631,1.42643,40000000.0
2007-06-19 22:30:00,1.42636,1.42636,1.42596,1.42596,34600000.0
2007-06-19 22:31:00,1.42607,1.4261,1.42542,1.42602,45700000.0
2007-06-19 22:32:00,1.42591,1.42591,1.42567,1.42587,58400000.0
2007-06-19 22:33:00,1.42565,1.42579,1.4255,1.42575,32800000.0
2007-06-19 22:34:00,1.42594,1.42607,1.42572,1.42583,75200001.0
2007-06-19 22:35:00,1.42607,1.42607,1.42579,1.42579,37600000.0
2007-06-19 22:36:00,1.42584,1.42589,1.42508,1.42508,39800000.0
2007-06-19 22:37:00,1.4257,1.42583,1.42541,1.42559,41000000.0
2007-06-19 22:38:00,1.42561,1.42585,1.42552,1.42566,27700000.0
2007-06-19 22:39:00,1.4256,1.42567,1.42533,1.42534,25500000.0
2007-06-19 22:40:00,1.42533,1.42533,1.42487,1.42487,29600000.0
2007-06-19 22:41:00,1.42515,1.42535,1.42515,1.42531,32800000.0
2007-06-19 22:42:00,1.42521,1.42551,1.42521,1.42537,22400000.0
2007-06-19 22:43:00,1.42564,1.42566,1.42537,1.42537,20800000.0
2007-06-19 22:44:00,1.42523,1.42528,1.42514,1.42528,34200000.0
2007-06-19 22:45:00,1.42528,1.42546,1.42528,1.42535,46600000.0
2007-06-19 22:46:00,1.42503,1.42509,1.42487,1.42487,26000000.0
2007-06-19 22:47:00,1.42495,1.42497,1.42477,1.42487,49400000.0
2007-06-19 22:48:00,1.42444,1.42493,1.42444,1.42463,48200001.0
2007-06-19 22:49:00,1.42483,1.42497,1.42458,1.42481,46100000.0
2007-06-19 22:50:00,1.42472,1.42504,1.42472,1.42486,31400000.0
2007-06-19 22:51:00,1.42479,1.42499,1.42479,1.42488,33000000.0
2007-06-19 22:52:00,1.42492,1.425,1.42471,1.42494,41500000.0
2007-06-19 22:53:00,1.42489,1.42499,1.42472,1.42491,41800000.0
2007-06-19 22:54:00,1.42496,1.42505,1.4248,1.4248,31000000.0
2007-06-19 22:55:00,1.42503,1.42512,1.42492,1.42492,24800000.0
2007-06-19 22:56:00,1.4251,1.42526,1.425,1.42526,30500000.0
2007-06-19 22:57:00,1.42534,1.42552,1.42525,1.42525,62600000.0
2007-06-19 22:58:00,1.42549,1.42556,1.42542,1.42542,24600000.0
2007-06-19 22:59:00,1.42568,1.42628,1.42562,1.42599,50600000.0
2007-06-19 23:00:00,1.42614,1.42629,1.42614,1.42615,22200000.0
2007-06-19 23:01:00,1.42629,1.42661,1.42626,1.4265,44700000.0
2007-06-19 23:02:00,1.42621,1.42621,1.4257,1.42603,36800000.0
2007-06-19 23:03:00,1.42633,1.42646,1.42626,1.42627,59100000.0
2007-06-19 23:04:00,1.42632,1.42645,1.42625,1.42642,21000000.0
2007-06-19 23:05:00,1.42629,1.42638,1.42622,1.42634,37400000.0
2007-06-19 23:06:00,1.42622,1.42636,1.42616,1.42636,39000000.0
2007-06-19 23:07:00,1.42564,1.42615,1.42564,1.42612,16400000.0
2007-06-19 23:08:00,1.42636,1.42636,1.426,1.42616,23800000.0
2007-06-19 23:09:00,1.4261,1.42613,1.42587,1.42592,30400000.0
2007-06-19 23:10:00,1.42598,1.42621,1.42589,1.42599,66400001.0
2007-06-19 23:11:00,1.42636,1.42636,1.42621,1.42629,58800000.0
2007-06-19 23:12:00,1.42638,1.42638,1.42613,1.42625,35800000.0
2007-06-19 23:13:00,1.42554,1.42645,1.42554,1.42632,49400001.0
2007-06-19 23:14:00,1.42615,1.4262,1.42582,1.42587,30800000.0
2007-06-19 23:15:00,1.42637,1.42654,1.42587,1.42649,51000000.0
2007-06-19 23:16:00,1.42653,1.42653,1.42621,1.42628,43100000.0
2007-06-19 23:17:00,1.42639,1.42658,1.42639,1.42641,47600000.0
2007-06-19 23:18:00,1.4262,1.42641,1.426,1.42604,49800000.0
2007-06-19 23:19:00,1.42635,1.42655,1.4263,1.42642,45600000.0
2007-06-19 23:20:00,1.42647,1.42647,1.42593,1.42625,40700000.0
2007-06-19 23:21:00,1.42641,1.42647,1.42632,1.42632,42400000.0
2007-06-19 23:22:00,1.42621,1.42641,1.426,1.42641,35400000.0
2007-06-19 23:23:00,1.4263,1.42646,1.4263,1.42639,22200000.0
2007-06-19 23:24:00,1.42623,1.42645,1.42622,1.42622,25400000.0
2007-06-19 23:25:00,1.42627,1.42635,1.42615,1.42615,22800000.0
2007-06-19 23:26:00,1.42621,1.42643,1.42614,1.42631,36800000.0
2007-06-19 23:27:00,1.4262,1.42631,1.42599,1.42599,45000000.0
2007-06-19 23:28:00,1.42588,1.42603,1.42565,1.42576,52000000.0
2007-06-19 23:29:00,1.42599,1.42619,1.42579,1.42598,64900000.0
2007-06-19 23:30:00,1.42603,1.42603,1.42563,1.42583,37600000.0
2007-06-19 23:31:00,1.42591,1.42596,1.42556,1.42596,23600000.0
2007-06-19 23:32:00,1.42587,1.42612,1.42587,1.42601,26000000.0
2007-06-19 23:33:00,1.42577,1.42591,1.42577,1.42581,33600000.0
2007-06-19 23:34:00,1.42595,1.42618,1.4259,1.42618,51000000.0
2007-06-19 23:35:00,1.42605,1.42613,1.426,1.426,30200000.0
2007-06-19 23:36:00,1.42615,1.42624,1.42613,1.42613,25800000.0
2007-06-19 23:37:00,1.42623,1.42625,1.42615,1.42625,33200000.0
2007-06-19 23:38:00,1.42622,1.42625,1.42609,1.4262,44600000.0
2007-06-19 23:39:00,1.42609,1.42609,1.42591,1.42597,30600000.0
2007-06-19 23:40:00,1.42588,1.42594,1.42565,1.42565,36000000.0
2007-06-19 23:41:00,1.42591,1.42636,1.42586,1.42586,48400000.0
2007-06-19 23:42:00,1.42626,1.42626,1.42596,1.42597,34000000.0
2007-06-19 23:43:00,1.42611,1.42619,1.42576,1.42598,31600000.0
2007-06-19 23:44:00,1.42609,1.42622,1.42605,1.42619,43600000.0
2007-06-19 23:45:00,1.42608,1.42631,1.42588,1.42611,61200000.0
2007-06-19 23:46:00,1.42599,1.42612,1.42555,1.42607,25400000.0
2007-06-19 23:47:00,1.42619,1.42619,1.42595,1.42611,54600000.0
2007-06-19 23:48:00,1.42607,1.42607,1.42578,1.42595,32800000.0
2007-06-19 23:49:00,1.42604,1.42607,1.42569,1.42589,29000000.0
2007-06-19 23:50:00,1.42592,1.42602,1.42567,1.42587,49700000.0
2007-06-19 23:51:00,1.42598,1.42598,1.42563,1.42578,29200000.0
2007-06-19 23:52:00,1.42582,1.42586,1.42551,1.42581,33700000.0
2007-06-19 23:53:00,1.42601,1.42601,1.42571,1.42591,43400000.0
2007-06-19 23:54:00,1.42588,1.42619,1.42537,1.42537,40000000.0
2007-06-19 23:55:00,1.42577,1.42599,1.42577,1.42578,31000000.0
2007-06-19 23:56:00,1.42604,1.42607,1.42582,1.42591,33200000.0
2007-06-19 23:57:00,1.42549,1.42566,1.42549,1.42563,35400000.0
2007-06-19 23:58:00,1.42594,1.42607,1.42564,1.42599,39600000.0
2007-06-19 23:59:00,1.42599,1.42609,1.42579,1.42584,53200001.0
2007-06-20 00:00:00,1.42599,1.42614,1.42587,1.42599,42400000.0
2007-06-20 00:01:00,1.42608,1.42614,1.42588,1.42613,62500000.0
2007-06-20 00:02:00,1.42615,1.42615,1.42568,1.42607,45700000.0
2007-06-20 00:03:00,1.42606,1.42622,1.426,1.42602,36600000.0
2007-06-20 00:04:00,1.42597,1.42611,1.42593,1.42593,23400000.0
2007-06-20 00:05:00,1.42588,1.42588,1.42565,1.42565,22600000.0
2007-06-20 00:06:00,1.42576,1.42595,1.42576,1.42595,39400000.0
2007-06-20 00:07:00,1.42588,1.42589,1.42566,1.42576,37200000.0
2007-06-20 00:08:00,1.42588,1.4259,1.42563,1.42585,40800000.0
2007-06-20 00:09:00,1.4256,1.42577,1.42538,1.42538,60500000.0
2007-06-20 00:10:00,1.42555,1.42593,1.42555,1.42593,41400000.0
2007-06-20 00:11:00,1.42609,1.42616,1.42564,1.42564,28600000.0
2007-06-20 00:12:00,1.42594,1.42607,1.42588,1.4259,28200000.0
2007-06-20 00:13:00,1.42607,1.42607,1.4257,1.426,45900000.0
2007-06-20 00:14:00,1.42595,1.42609,1.42582,1.42607,47200000.0
2007-06-20 00:15:00,1.42583,1.42599,1.42576,1.42576,25400000.0
2007-06-20 00:16:00,1.42595,1.42602,1.42579,1.42582,42700000.0
2007-06-20 00:17:00,1.42599,1.42599,1.42575,1.42589,38800000.0
2007-06-20 00:18:00,1.42602,1.42607,1.42582,1.42582,46000000.0
2007-06-20 00:19:00,1.42595,1.42602,1.42587,1.42602,43700000.0
2007-06-20 00:20:00,1.42604,1.42604,1.42567,1.42567,59900001.0
2007-06-20 00:21:00,1.42597,1.42598,1.4258,1.42591,25400000.0
2007-06-20 00:22:00,1.42587,1.42607,1.42587,1.426,35500000.0
2007-06-20 00:23:00,1.42597,1.42616,1.42558,1.426,46700000.0
2007-06-20 00:24:00,1.42613,1.4262,1.42598,1.42615,41800000.0
2007-06-20 00:25:00,1.42603,1.4262,1.42593,1.42608,53800000.0
2007-06-20 00:26:00,1.4261,1.42613,1.42594,1.42609,23200000.0
2007-06-20 00:27:00,1.42612,1.42612,1.42596,1.42605,18400000.0
2007-06-20 00:28:00,1.42615,1.42619,1.42584,1.42605,40100000.0
2007-06-20 00:29:00,1.42605,1.42615,1.42593,1.426,36100000.0
2007-06-20 00:30:00,1.42578,1.42617,1.42578,1.42607,39000000.0
2007-06-20 00:31:00,1.42599,1.42599,1.42571,1.42571,42200001.0
2007-06-20 00:32:00,1.42576,1.42599,1.42571,1.42576,35000000.0
2007-06-20 00:33:00,1.42593,1.42593,1.42567,1.42591,30200000.0
2007-06-20 00:34:00,1.42596,1.42596,1.42568,1.42568,40600000.0
2007-06-20 00:35:00,1.42596,1.42596,1.42571,1.42592,30600000.0
2007-06-20 00:36:00,1.42591,1.42591,1.42576,1.42584,27800000.0
2007-06-20 00:37:00,1.42588,1.42588,1.42568,1.42579,33400000.0
2007-06-20 00:38:00,1.42575,1.42587,1.42569,1.42574,33200000.0
2007-06-20 00:39:00,1.42578,1.426,1.42572,1.42588,26400000.0
2007-06-20 00:40:00,1.42596,1.42611,1.4259,1.42607,30800000.0
2007-06-20 00:41:00,1.4261,1.42611,1.42579,1.42595,40200000.0
2007-06-20 00:42:00,1.42601,1.42611,1.42595,1.42599,40700000.0
2007-06-20 00:43:00,1.42575,1.4261,1.42543,1.4261,37400001.0
2007-06-20 00:44:00,1.42607,1.42611,1.42594,1.42599,24100000.0
2007-06-20 00:45:00,1.42609,1.42617,1.42598,1.42604,42200000.0
2007-06-20 00:46:00,1.4261,1.42616,1.42597,1.42616,38000000.0
2007-06-20 00:47:00,1.42614,1.4262,1.426,1.42618,28400000.0
2007-06-20 00:48:00,1.4259,1.42639,1.4259,1.42627,27000000.0
2007-06-20 00:49:00,1.4264,1.42643,1.42613,1.42635,34800000.0
2007-06-20 00:50:00,1.42631,1.42635,1.42631,1.42633,9200000.0
2007-06-20 00:51:00,1.42624,1.42624,1.42595,1.42607,75900002.0
2007-06-20 00:52:00,1.426,1.42628,1.42591,1.42628,27000000.0
2007-06-20 00:53:00,1.42608,1.42639,1.42604,1.42639,36000000.0
2007-06-20 00:54:00,1.42622,1.42663,1.42622,1.42648,30400000.0
2007-06-20 00:55:00,1.42568,1.42631,1.42568,1.42614,19800000.0
2007-06-20 00:56:00,1.42612,1.42612,1.42588,1.42601,53900000.0
2007-06-20 00:57:00,1.42616,1.42616,1.42596,1.42596,31900000.0
2007-06-20 00:58:00,1.42615,1.42615,1.42578,1.42586,32100000.0
2007-06-20 00:59:00,1.42593,1.42593,1.42569,1.42573,50700000.0
2007-06-20 01:00:00,1.42569,1.42577,1.42558,1.42563,31600000.0
2007-06-20 01:01:00,1.4257,1.42584,1.4256,1.42564,37200000.0
2007-06-20 01:02:00,1.42585,1.42588,1.42543,1.42543,41000000.0
2007-06-20 01:03:00,1.42581,1.42595,1.42567,1.42583,38600000.0
2007-06-20 01:04:00,1.42585,1.42612,1.42585,1.42591,36500000.0
2007-06-20 01:05:00,1.42594,1.42602,1.42582,1.42589,31300000.0
2007-06-20 01:06:00,1.426,1.426,1.42575,1.42597,38400000.0
2007-06-20 01:07:00,1.42597,1.42602,1.42575,1.42587,44600000.0
2007-06-20 01:08:00,1.42597,1.42602,1.42559,1.42559,40200000.0
2007-06-20 01:09:00,1.426,1.426,1.4258,1.42585,24800000.0
2007-06-20 01:10:00,1.42579,1.4259,1.42549,1.4258,35000000.0
2007-06-20 01:11:00,1.4257,1.42593,1.4257,1.42593,29200000.0
2007-06-20 01:12:00,1.42582,1.42596,1.42553,1.42575,35000000.0
2007-06-20 01:13:00,1.42595,1.42605,1.42575,1.42605,53900000.0
2007-06-20 01:14:00,1.42587,1.42602,1.42569,1.42587,29100000.0
2007-06-20 01:15:00,1.42592,1.42597,1.42564,1.42592,17400000.0
2007-06-20 01:16:00,1.42587,1.42604,1.42577,1.42592,51600000.0
2007-06-20 01:17:00,1.42596,1.42596,1.42581,1.42593,37800000.0
2007-06-20 01:18:00,1.42579,1.42594,1.42556,1.42594,31600000.0
2007-06-20 01:19:00,1.42584,1.42597,1.42576,1.42578,35000000.0
2007-06-20 01:20:00,1.42586,1.42596,1.42536,1.42592,31000000.0
2007-06-20 01:21:00,1.42574,1.426,1.42567,1.42567,52900000.0
2007-06-20 01:22:00,1.42577,1.42617,1.42577,1.42612,28000000.0
2007-06-20 01:23:00,1.42602,1.42602,1.42545,1.42545,45700001.0
2007-06-20 01:24:00,1.42581,1.4259,1.42568,1.42583,36300000.0
2007-06-20 01:25:00,1.42587,1.42597,1.42555,1.42583,49300000.0
2007-06-20 01:26:00,1.42572,1.42586,1.42548,1.42549,26000000.0
2007-06-20 01:27:00,1.42565,1.42568,1.42547,1.42568,46800001.0
2007-06-20 01:28:00,1.42526,1.42558,1.42515,1.42558,42600000.0
2007-06-20 01:29:00,1.42566,1.42566,1.42544,1.42549,22200000.0
2007-06-20 01:30:00,1.42555,1.42555,1.42498,1.42534,51000000.0
2007-06-20 01:31:00,1.42527,1.42547,1.42518,1.42547,54400000.0
2007-06-20 01:32:00,1.42554,1.42597,1.42554,1.42592,35000000.0
2007-06-20 01:33:00,1.42605,1.42616,1.42596,1.42616,27200000.0
2007-06-20 01:34:00,1.42611,1.42611,1.42566,1.4261,29800000.0
2007-06-20 01:35:00,1.42614,1.42635,1.42589,1.42589,45200001.0
2007-06-20 01:36:00,1.42613,1.42628,1.42613,1.42613,28400000.0
2007-06-20 01:37:00,1.42622,1.42651,1.42604,1.42645,25400000.0
2007-06-20 01:38:00,1.42669,1.42669,1.42643,1.42643,35000000.0
2007-06-20 01:39:00,1.42656,1.42668,1.42623,1.42659,50000000.0
2007-06-20 01:40:00,1.42654,1.42674,1.42649,1.42649,37500000.0
2007-06-20 01:41:00,1.42624,1.42649,1.42619,1.42631,44800000.0
2007-06-20 01:42:00,1.42645,1.42654,1.42628,1.42641,25600000.0
2007-06-20 01:43:00,1.42646,1.42654,1.42626,1.42645,29200000.0
2007-06-20 01:44:00,1.42617,1.42622,1.4259,1.4262,26500000.0
2007-06-20 01:45:00,1.42588,1.426,1.4258,1.4259,39600000.0
2007-06-20 01:46:00,1.42638,1.42663,1.42638,1.42655,31800000.0
2007-06-20 01:47:00,1.42651,1.42674,1.42644,1.42644,39800000.0
2007-06-20 01:48:00,1.4265,1.4265,1.42605,1.42605,34800000.0
2007-06-20 01:49:00,1.42644,1.42652,1.42583,1.42625,23200000.0
2007-06-20 01:50:00,1.42619,1.42636,1.42586,1.42625,28100000.0
2007-06-20 01:51:00,1.42629,1.42632,1.4262,1.42631,48400000.0
2007-06-20 01:52:00,1.4266,1.4266,1.42632,1.42632,44500000.0
2007-06-20 01:53:00,1.42647,1.42647,1.42631,1.42631,42900000.0
2007-06-20 01:54:00,1.42626,1.42639,1.42626,1.42634,36600000.0
2007-06-20 01:55:00,1.42626,1.42645,1.42619,1.42619,44800000.0
2007-06-20 01:56:00,1.42634,1.42651,1.42624,1.42627,48800000.0
2007-06-20 01:57:00,1.42631,1.42644,1.42624,1.42634,38600000.0
2007-06-20 01:58:00,1.42629,1.42639,1.42599,1.42606,46000000.0
2007-06-20 01:59:00,1.42622,1.42631,1.42611,1.42617,43600000.0
2007-06-20 02:00:00,1.42607,1.42628,1.42592,1.426,47500000.0
2007-06-20 02:01:00,1.42566,1.42566,1.42554,1.42554,104900000.0
2007-06-20 02:02:00,1.42557,1.42612,1.42557,1.42591,85000000.0
2007-06-20 02:03:00,1.42607,1.4263,1.42605,1.4263,81900000.0
2007-06-20 02:04:00,1.42617,1.42624,1.42617,1.42618,56100000.0
2007-06-20 02:05:00,1.4261,1.42611,1.42605,1.42608,70800000.0
2007-06-20 02:06:00,1.42622,1.42635,1.42567,1.42594,70200000.0
2007-06-20 02:07:00,1.42564,1.42597,1.42545,1.42569,171200000.0
2007-06-20 02:08:00,1.42567,1.42616,1.42567,1.42612,51600000.0
2007-06-20 02:09:00,1.42606,1.42621,1.42561,1.42566,168100000.0
2007-06-20 02:10:00,1.42559,1.42591,1.42559,1.4256,135000001.0
2007-06-20 02:11:00,1.42558,1.42571,1.42558,1.42569,31600000.0
2007-06-20 02:12:00,1.42566,1.42574,1.42563,1.42574,70500001.0
2007-06-20 02:13:00,1.4258,1.42597,1.4258,1.42589,41100000.0
2007-06-20 02:14:00,1.42583,1.42583,1.42549,1.42564,164200000.0
2007-06-20 02:15:00,1.42569,1.42583,1.42557,1.42574,218600001.0
2007-06-20 02:16:00,1.42606,1.42612,1.42588,1.42611,94100001.0
2007-06-20 02:17:00,1.42601,1.42683,1.42601,1.42645,195400000.0
2007-06-20 02:18:00,1.42592,1.42626,1.42549,1.42598,42400000.0
2007-06-20 02:19:00,1.42612,1.42617,1.42585,1.4259,45400000.0
2007-06-20 02:20:00,1.42611,1.42624,1.42599,1.42615,62100000.0
2007-06-20 02:21:00,1.42601,1.42635,1.42599,1.42634,61600000.0
2007-06-20 02:22:00,1.42612,1.42617,1.42608,1.42617,29400000.0
2007-06-20 02:23:00,1.42634,1.42646,1.42616,1.42616,50300000.0
2007-06-20 02:24:00,1.42606,1.42626,1.42602,1.42621,32800000.0
2007-06-20 02:25:00,1.42617,1.42639,1.42604,1.42624,114800000.0
2007-06-20 02:26:00,1.42614,1.42662,1.42614,1.42637,130300000.0
2007-06-20 02:27:00,1.42626,1.42626,1.42607,1.42613,43000000.0
2007-06-20 02:28:00,1.42608,1.42614,1.42599,1.42601,35400000.0
2007-06-20 02:29:00,1.42628,1.42628,1.426,1.42623,43500000.0
2007-06-20 02:30:00,1.4264,1.4264,1.42618,1.42631,34000000.0
2007-06-20 02:31:00,1.42582,1.42596,1.42573,1.42577,46400000.0
2007-06-20 02:32:00,1.42626,1.42643,1.42613,1.42639,44200000.0
2007-06-20 02:33:00,1.42614,1.42619,1.42602,1.42612,177100000.0
2007-06-20 02:34:00,1.42611,1.42617,1.42601,1.42605,46400000.0
2007-06-20 02:35:00,1.42647,1.42652,1.4261,1.42615,85800000.0
2007-06-20 02:36:00,1.42642,1.42664,1.42641,1.42663,30000000.0
2007-06-20 02:37:00,1.42629,1.42633,1.4261,1.4261,82600001.0
2007-06-20 02:38:00,1.42613,1.42623,1.42612,1.42621,31200000.0
2007-06-20 02:39:00,1.42632,1.42638,1.42626,1.42635,24800000.0
2007-06-20 02:40:00,1.42639,1.42646,1.4263,1.42633,33600000.0
2007-06-20 02:41:00,1.42637,1.42654,1.42637,1.42638,50300000.0
2007-06-20 02:42:00,1.42648,1.42648,1.42637,1.42637,30800000.0
2007-06-20 02:43:00,1.42641,1.42651,1.42635,1.42651,41200000.0
2007-06-20 02:44:00,1.42651,1.4267,1.42636,1.42654,58000002.0
2007-06-20 02:45:00,1.42602,1.42629,1.42596,1.42611,52700000.0
2007-06-20 02:46:00,1.42611,1.42613,1.42593,1.42598,145600000.0
2007-06-20 02:47:00,1.42612,1.4269,1.42612,1.42651,179300000.0
2007-06-20 02:48:00,1.4265,1.42661,1.42633,1.42648,100400000.0
2007-06-20 02:49:00,1.42635,1.42663,1.42615,1.42615,47200000.0
2007-06-20 02:50:00,1.4264,1.42657,1.42612,1.42657,83000000.0
2007-06-20 02:51:00,1.42614,1.42629,1.42599,1.42617,64600000.0
2007-06-20 02:52:00,1.42613,1.42624,1.42613,1.42623,55600000.0
2007-06-20 02:53:00,1.42661,1.42661,1.42613,1.42624,22000000.0
2007-06-20 02:54:00,1.42646,1.42655,1.42635,1.42635,32400000.0
2007-06-20 02:55:00,1.42653,1.42659,1.42619,1.42626,33500000.0
2007-06-20 02:56:00,1.42615,1.4262,1.42598,1.42601,53700000.0
2007-06-20 02:57:00,1.42598,1.4261,1.42598,1.4261,36600000.0
2007-06-20 02:58:00,1.4261,1.42627,1.42609,1.42611,70600000.0
2007-06-20 02:59:00,1.42593,1.42615,1.42593,1.42615,66700000.0
2007-06-20 03:00:00,1.42633,1.42642,1.42622,1.4263,94600000.0
2007-06-20 03:02:00,1.42623,1.42624,1.42609,1.42615,50000001.0
2007-06-20 03:03:00,1.42619,1.42628,1.42616,1.42628,51400000.0
2007-06-20 03:04:00,1.42632,1.42662,1.42611,1.42626,60600000.0
2007-06-20 03:05:00,1.42628,1.42636,1.42623,1.42625,108100000.0
2007-06-20 03:06:00,1.42632,1.42643,1.42628,1.42643,43200000.0
2007-06-20 03:07:00,1.42633,1.42666,1.42623,1.42661,110000001.0
2007-06-20 03:08:00,1.42654,1.42654,1.42602,1.42611,82200000.0
2007-06-20 03:09:00,1.42647,1.42657,1.42615,1.42657,39400000.0
2007-06-20 03:10:00,1.42611,1.42657,1.42611,1.42657,52300001.0
2007-06-20 03:11:00,1.42611,1.42615,1.42609,1.42612,23600000.0
2007-06-20 03:12:00,1.42635,1.42645,1.42598,1.42613,83100000.0
2007-06-20 03:13:00,1.42587,1.42637,1.42587,1.42624,39600000.0
2007-06-20 03:14:00,1.42625,1.42649,1.42603,1.42631,73600000.0
2007-06-20 03:15:00,1.42602,1.4265,1.42602,1.42628,43400000.0
2007-06-20 03:16:00,1.42618,1.42631,1.42593,1.42628,36300000.0
2007-06-20 03:17:00,1.42634,1.42637,1.42574,1.42635,42800000.0
2007-06-20 03:18:00,1.4257,1.42597,1.42536,1.42597,34800000.0
2007-06-20 03:19:00,1.42632,1.42646,1.42608,1.42619,45500000.0
2007-06-20 03:20:00,1.42548,1.42629,1.42548,1.42629,40500000.0
2007-06-20 03:21:00,1.42612,1.42612,1.42607,1.42609,33700000.0
2007-06-20 03:22:00,1.42609,1.42612,1.426,1.42604,57800000.0
2007-06-20 03:23:00,1.42568,1.42611,1.42568,1.42573,91200001.0
2007-06-20 03:24:00,1.42612,1.42614,1.42609,1.4261,51300000.0
2007-06-20 03:25:00,1.42652,1.42652,1.42609,1.42615,19600000.0
2007-06-20 03:26:00,1.42602,1.42612,1.42597,1.42607,139000000.0
2007-06-20 03:27:00,1.42618,1.42618,1.42599,1.4261,71600000.0
2007-06-20 03:28:00,1.42614,1.42619,1.42608,1.42614,48200000.0
2007-06-20 03:29:00,1.42614,1.42619,1.42611,1.42616,40300000.0
2007-06-20 03:30:00,1.42618,1.42626,1.42603,1.42626,67200001.0
2007-06-20 03:31:00,1.42602,1.42625,1.42595,1.42614,35000001.0
2007-06-20 03:32:00,1.42614,1.42634,1.42603,1.42603,24600000.0
2007-06-20 03:33:00,1.42584,1.42599,1.42584,1.42598,39600000.0
2007-06-20 03:34:00,1.42584,1.42629,1.42579,1.42593,40200000.0
2007-06-20 03:35:00,1.42594,1.42607,1.42582,1.42594,67500000.0
2007-06-20 03:36:00,1.42592,1.42629,1.42569,1.42626,31200000.0
2007-06-20 03:37:00,1.42638,1.42648,1.42611,1.42648,29600000.0
2007-06-20 03:38:00,1.42657,1.42666,1.42632,1.42645,24000000.0
2007-06-20 03:39:00,1.42594,1.42594,1.42573,1.42573,88800000.0
2007-06-20 03:40:00,1.42569,1.42623,1.42569,1.42609,131900000.0
2007-06-20 03:41:00,1.42596,1.42611,1.42593,1.42608,73600001.0
2007-06-20 03:42:00,1.42616,1.42645,1.42613,1.42645,77400000.0
2007-06-20 03:43:00,1.42638,1.42643,1.42622,1.42622,24600000.0
2007-06-20 03:44:00,1.42622,1.42639,1.42613,1.42622,44400001.0
2007-06-20 03:45:00,1.42613,1.42643,1.42603,1.42643,49200000.0
2007-06-20 03:46:00,1.42608,1.42608,1.42586,1.42598,35800000.0
2007-06-20 03:47:00,1.42589,1.42598,1.4258,1.4258,35000000.0
2007-06-20 03:48:00,1.42615,1.42626,1.42589,1.42611,21500000.0
2007-06-20 03:49:00,1.42622,1.42622,1.42572,1.4258,48700000.0
2007-06-20 03:50:00,1.42611,1.42634,1.42595,1.42595,135900001.0
2007-06-20 03:51:00,1.42605,1.42611,1.426,1.426,42100000.0
2007-06-20 03:52:00,1.42598,1.42598,1.42564,1.4257,71600000.0
2007-06-20 03:53:00,1.42557,1.42564,1.42533,1.4255,60700000.0
2007-06-20 03:54:00,1.4255,1.42595,1.42548,1.42564,32200000.0
2007-06-20 03:55:00,1.42572,1.42578,1.42544,1.42556,128500000.0
2007-06-20 03:56:00,1.42558,1.42572,1.4255,1.42551,209400000.0
2007-06-20 03:57:00,1.42547,1.4256,1.42544,1.42552,149300000.0
2007-06-20 03:58:00,1.42551,1.42628,1.42543,1.42556,239800000.0
2007-06-20 03:59:00,1.42594,1.42621,1.42585,1.42602,133200000.0
2007-06-20 04:00:00,1.42605,1.42625,1.42605,1.42616,91300000.0
2007-06-20 04:01:00,1.42607,1.42639,1.42599,1.42615,117600000.0
2007-06-20 04:02:00,1.42625,1.42634,1.42591,1.42594,121800000.0
2007-06-20 04:03:00,1.42593,1.42603,1.42567,1.42576,144900000.0
2007-06-20 04:04:00,1.426,1.42611,1.42594,1.42603,109700000.0
2007-06-20 04:05:00,1.42613,1.42697,1.42613,1.42653,220300000.0
2007-06-20 04:06:00,1.42602,1.42649,1.42602,1.42625,100400000.0
2007-06-20 04:07:00,1.42631,1.42631,1.42601,1.42601,166300000.0
2007-06-20 04:08:00,1.42605,1.42636,1.42597,1.4263,49200000.0
2007-06-20 04:09:00,1.42642,1.42645,1.42619,1.42636,26800000.0
2007-06-20 04:10:00,1.42635,1.42635,1.42607,1.42627,114100000.0
2007-06-20 04:11:00,1.42637,1.42656,1.42616,1.42621,63600000.0
2007-06-20 04:12:00,1.42611,1.42621,1.42608,1.42621,74800000.0
2007-06-20 04:13:00,1.42628,1.42645,1.42623,1.42627,92400000.0
2007-06-20 04:14:00,1.42633,1.42657,1.42632,1.42657,96800000.0
2007-06-20 04:15:00,1.42663,1.42686,1.4265,1.42673,67600000.0
2007-06-20 04:16:00,1.42663,1.42671,1.42641,1.42651,81800001.0
2007-06-20 04:17:00,1.42651,1.42659,1.42646,1.42651,44400000.0
2007-06-20 04:18:00,1.42646,1.42661,1.42641,1.42646,110400000.0
2007-06-20 04:19:00,1.42651,1.4266,1.42647,1.4266,55600000.0
2007-06-20 04:20:00,1.42655,1.42666,1.4264,1.42645,192900001.0
2007-06-20 04:21:00,1.42644,1.42659,1.42635,1.42635,53700000.0
2007-06-20 04:22:00,1.42637,1.4267,1.42623,1.4267,40400000.0
2007-06-20 04:23:00,1.42632,1.42662,1.42632,1.42658,43600000.0
2007-06-20 04:24:00,1.42659,1.42667,1.42657,1.42662,168100001.0
2007-06-20 04:25:00,1.4266,1.42707,1.42657,1.42682,185000000.0
2007-06-20 04:26:00,1.42674,1.42674,1.42646,1.42651,109400000.0
2007-06-20 04:27:00,1.4266,1.42672,1.42656,1.42658,65000000.0
2007-06-20 04:28:00,1.42661,1.42669,1.42651,1.42651,48200000.0
2007-06-20 04:29:00,1.4263,1.4266,1.42627,1.4266,74700000.0
2007-06-20 04:30:00,1.42623,1.42666,1.42616,1.42661,87200000.0
2007-06-20 04:31:00,1.42661,1.42676,1.42646,1.42676,25600000.0
2007-06-20 04:32:00,1.42673,1.42677,1.42665,1.42677,34900000.0
2007-06-20 04:33:00,1.42681,1.42681,1.42663,1.42672,60000000.0
2007-06-20 04:34:00,1.42676,1.42684,1.42671,1.42674,37300000.0
2007-06-20 04:35:00,1.4266,1.42683,1.4266,1.42671,45200000.0
2007-06-20 04:36:00,1.42697,1.42705,1.42632,1.42694,164400000.0
2007-06-20 04:37:00,1.42687,1.4271,1.4266,1.42687,113000000.0
2007-06-20 04:38:00,1.42687,1.42687,1.42674,1.42682,47600000.0
2007-06-20 04:39:00,1.42667,1.42692,1.42667,1.4268,75700000.0
2007-06-20 04:40:00,1.42675,1.42697,1.42675,1.42697,25600000.0
2007-06-20 04:41:00,1.42665,1.42696,1.42664,1.42685,39400000.0
2007-06-20 04:42:00,1.42667,1.42682,1.42667,1.42677,94800000.0
2007-06-20 04:43:00,1.42675,1.42675,1.42657,1.42657,63600001.0
2007-06-20 04:44:00,1.42662,1.42711,1.42662,1.42703,34400000.0
2007-06-20 04:45:00,1.42692,1.42697,1.42657,1.42664,38400000.0
2007-06-20 04:46:00,1.42657,1.42667,1.42657,1.42659,39400000.0
2007-06-20 04:47:00,1.42656,1.42706,1.42642,1.42706,82600000.0
2007-06-20 04:48:00,1.42691,1.42716,1.42691,1.42711,61200000.0
2007-06-20 04:49:00,1.42701,1.42711,1.42671,1.42671,80600001.0
2007-06-20 04:50:00,1.42706,1.42708,1.42681,1.42689,53200000.0
2007-06-20 04:51:00,1.4266,1.42666,1.4266,1.42666,35400000.0
2007-06-20 04:52:00,1.42668,1.42718,1.42668,1.42698,46900000.0
2007-06-20 04:53:00,1.42693,1.42718,1.42683,1.42693,42900000.0
2007-06-20 04:54:00,1.42659,1.42692,1.42659,1.42667,24200000.0
2007-06-20 04:55:00,1.427,1.42703,1.42668,1.42703,26700000.0
2007-06-20 04:56:00,1.42677,1.42697,1.42675,1.42682,40200000.0
2007-06-20 04:57:00,1.42648,1.42709,1.42648,1.42665,45000000.0
2007-06-20 04:58:00,1.42668,1.4271,1.42668,1.42698,29000000.0
2007-06-20 04:59:00,1.42668,1.42691,1.42657,1.42657,123400001.0
2007-06-20 05:00:00,1.427,1.42706,1.4269,1.42704,36100000.0
2007-06-20 05:01:00,1.42691,1.42723,1.42691,1.42723,37600000.0
2007-06-20 05:02:00,1.42714,1.42721,1.4269,1.42707,23600000.0
2007-06-20 05:03:00,1.42687,1.42716,1.42673,1.42687,160000000.0
2007-06-20 05:04:00,1.42685,1.4269,1.42674,1.4269,197900000.0
2007-06-20 05:05:00,1.42692,1.42697,1.42678,1.42697,170200000.0
2007-06-20 05:06:00,1.42693,1.42693,1.42671,1.4268,191700001.0
2007-06-20 05:07:00,1.42664,1.427,1.42662,1.42662,335200001.0
2007-06-20 05:08:00,1.42691,1.4271,1.42682,1.42686,266400000.0
2007-06-20 05:09:00,1.42667,1.42698,1.42665,1.4268,193200000.0
2007-06-20 05:10:00,1.42671,1.42679,1.42662,1.42679,236300000.0
2007-06-20 05:11:00,1.42672,1.42681,1.42657,1.42662,136800000.0
2007-06-20 05:12:00,1.42669,1.42674,1.42659,1.42659,137300000.0
2007-06-20 05:13:00,1.42652,1.4268,1.42652,1.42664,156200000.0
2007-06-20 05:14:00,1.42664,1.42675,1.42658,1.42674,236900000.0
2007-06-20 05:15:00,1.42674,1.42681,1.42673,1.42674,189800001.0
2007-06-20 05:16:00,1.42682,1.42689,1.42672,1.42677,193700000.0
2007-06-20 05:17:00,1.42686,1.42711,1.42672,1.42711,127700000.0
2007-06-20 05:18:00,1.42714,1.42714,1.42681,1.42694,312500000.0
2007-06-20 05:19:00,1.42672,1.42704,1.42669,1.42671,299500001.0
2007-06-20 05:20:00,1.42674,1.42697,1.42668,1.42675,264600000.0
2007-06-20 05:21:00,1.42662,1.42698,1.42658,1.42683,282500000.0
2007-06-20 05:22:00,1.42694,1.42703,1.42684,1.42703,208200001.0
2007-06-20 05:23:00,1.4268,1.42696,1.4268,1.42695,108000000.0
2007-06-20 05:24:00,1.42694,1.42697,1.42684,1.42685,164300000.0
2007-06-20 05:25:00,1.42713,1.42746,1.42693,1.42697,252200000.0
2007-06-20 05:26:00,1.42678,1.42682,1.42674,1.42682,93400000.0
2007-06-20 05:27:00,1.427,1.42713,1.42678,1.42707,168400000.0
2007-06-20 05:28:00,1.42708,1.42712,1.42674,1.42698,244800001.0
2007-06-20 05:29:00,1.42689,1.42704,1.42675,1.42682,226200001.0
2007-06-20 05:30:00,1.42692,1.42719,1.42684,1.42684,216300001.0
2007-06-20 05:31:00,1.4266,1.42679,1.42645,1.42653,70400000.0
2007-06-20 05:32:00,1.42706,1.42716,1.42694,1.42699,145800000.0
2007-06-20 05:33:00,1.42692,1.42697,1.42676,1.42679,169600000.0
2007-06-20 05:34:00,1.42693,1.42724,1.42691,1.42698,209800000.0
2007-06-20 05:35:00,1.42698,1.42739,1.42694,1.427,309300001.0
2007-06-20 05:36:00,1.4269,1.42704,1.42682,1.42684,201900000.0
2007-06-20 05:37:00,1.42679,1.42692,1.42676,1.42678,211300000.0
2007-06-20 05:38:00,1.4268,1.42694,1.42679,1.42692,126100001.0
2007-06-20 05:39:00,1.42686,1.42698,1.42671,1.42687,151800000.0
2007-06-20 05:40:00,1.42681,1.42717,1.42679,1.42685,221700000.0
2007-06-20 05:41:00,1.42704,1.42734,1.42696,1.427,125700000.0
2007-06-20 05:42:00,1.4271,1.4271,1.42683,1.42695,270000000.0
2007-06-20 05:43:00,1.42698,1.42705,1.42692,1.42693,92600000.0
2007-06-20 05:44:00,1.42699,1.42718,1.42687,1.42693,88100000.0
2007-06-20 05:45:00,1.42696,1.42728,1.42693,1.42698,158000001.0
2007-06-20 05:46:00,1.427,1.42722,1.42698,1.42704,160100000.0
2007-06-20 05:47:00,1.42709,1.42712,1.4269,1.42712,235000000.0
2007-06-20 05:48:00,1.42695,1.42722,1.42683,1.42694,257300000.0
2007-06-20 05:49:00,1.42707,1.42725,1.42691,1.42691,244000000.0
2007-06-20 05:50:00,1.42688,1.42723,1.42688,1.42706,285300000.0
2007-06-20 05:51:00,1.42711,1.42711,1.42688,1.42691,166900001.0
2007-06-20 05:52:00,1.42696,1.42724,1.42689,1.42724,157200000.0
2007-06-20 05:53:00,1.42724,1.42734,1.42709,1.42709,100500000.0
2007-06-20 05:54:00,1.42724,1.42738,1.42707,1.42738,187400000.0
2007-06-20 05:55:00,1.42719,1.42729,1.42704,1.42714,215200000.0
2007-06-20 05:56:00,1.4273,1.42743,1.42713,1.42716,115800000.0
2007-06-20 05:57:00,1.42716,1.42729,1.42715,1.42724,164500000.0
2007-06-20 05:58:00,1.42735,1.42735,1.42709,1.42709,117200000.0
2007-06-20 05:59:00,1.42722,1.42722,1.42704,1.42707,74300000.0
2007-06-20 06:00:00,1.42709,1.42709,1.42697,1.42702,211200000.0
2007-06-20 06:01:00,1.42722,1.4273,1.42711,1.42717,150300000.0
2007-06-20 06:02:00,1.42705,1.42718,1.42698,1.427,264100001.0
2007-06-20 06:03:00,1.42706,1.42716,1.42696,1.42711,45800000.0
2007-06-20 06:04:00,1.42699,1.42701,1.42691,1.42699,171800000.0
2007-06-20 06:05:00,1.42693,1.4271,1.42677,1.42677,352400000.0
2007-06-20 06:06:00,1.42687,1.42697,1.42684,1.42689,72000000.0
2007-06-20 06:07:00,1.4269,1.42695,1.4267,1.42675,366500000.0
2007-06-20 06:08:00,1.42672,1.42693,1.42665,1.42672,552400000.0
2007-06-20 06:09:00,1.42662,1.42699,1.42662,1.42678,462800000.0
2007-06-20 06:10:00,1.42689,1.42708,1.42685,1.42685,288900001.0
2007-06-20 06:11:00,1.42688,1.42693,1.42676,1.42676,393500001.0
2007-06-20 06:12:00,1.42673,1.42701,1.42667,1.42693,271300000.0
2007-06-20 06:13:00,1.42694,1.42709,1.42676,1.42694,311500000.0
2007-06-20 06:14:00,1.42684,1.42684,1.42621,1.42628,371100000.0
2007-06-20 06:15:00,1.42678,1.42713,1.42676,1.42713,147100000.0
2007-06-20 06:16:00,1.42706,1.42723,1.42702,1.42713,207100000.0
2007-06-20 06:17:00,1.42705,1.42713,1.42696,1.42696,157400000.0
2007-06-20 06:18:00,1.4268,1.42704,1.4268,1.42685,262800001.0
2007-06-20 06:19:00,1.42694,1.42716,1.42694,1.42703,157700000.0
2007-06-20 06:20:00,1.42693,1.42708,1.42683,1.42686,314000002.0
2007-06-20 06:21:00,1.42698,1.42706,1.42686,1.42698,216600000.0
2007-06-20 06:22:00,1.42695,1.42721,1.4269,1.42698,267100000.0
2007-06-20 06:23:00,1.42685,1.42703,1.42683,1.42696,295900000.0
2007-06-20 06:24:00,1.42695,1.4271,1.42682,1.42691,360600001.0
2007-06-20 06:25:00,1.42697,1.4271,1.42693,1.42707,244800001.0
2007-06-20 06:26:00,1.42698,1.4271,1.42687,1.42709,361000001.0
2007-06-20 06:27:00,1.42708,1.42711,1.42696,1.42698,344900000.0
2007-06-20 06:28:00,1.42694,1.42715,1.42685,1.42694,442400000.0
2007-06-20 06:29:00,1.42692,1.42702,1.42682,1.42685,97800000.0
2007-06-20 06:30:00,1.42688,1.4271,1.42685,1.42696,258500000.0
2007-06-20 06:31:00,1.42701,1.42708,1.42688,1.427,140500000.0
2007-06-20 06:32:00,1.427,1.42706,1.42698,1.42703,166200000.0
2007-06-20 06:33:00,1.42699,1.42709,1.4269,1.4269,250600000.0
2007-06-20 06:34:00,1.42681,1.42693,1.42673,1.42684,199600001.0
2007-06-20 06:35:00,1.42667,1.42692,1.42665,1.42669,111300000.0
2007-06-20 06:36:00,1.42659,1.42659,1.42639,1.42639,71200000.0
2007-06-20 06:37:00,1.4264,1.42651,1.42631,1.42651,191000000.0
2007-06-20 06:38:00,1.42656,1.42682,1.42649,1.4265,115800000.0
2007-06-20 06:39:00,1.4265,1.42669,1.4265,1.42669,57300000.0
2007-06-20 06:40:00,1.42675,1.42687,1.42666,1.42679,100500000.0
2007-06-20 06:41:00,1.42678,1.42685,1.42668,1.42675,177500001.0
2007-06-20 06:42:00,1.42677,1.42677,1.42654,1.42664,269200000.0
2007-06-20 06:43:00,1.42669,1.42677,1.42664,1.42672,127800000.0
2007-06-20 06:44:00,1.42667,1.42678,1.4266,1.42664,297600000.0
2007-06-20 06:45:00,1.42669,1.42674,1.42659,1.42674,226600000.0
2007-06-20 06:46:00,1.42669,1.42677,1.42662,1.42669,298600001.0
2007-06-20 06:47:00,1.42669,1.42677,1.42659,1.42672,238100002.0
2007-06-20 06:48:00,1.42656,1.42679,1.42654,1.42669,40000000.0
2007-06-20 06:49:00,1.42664,1.42689,1.42657,1.42666,231400001.0
2007-06-20 06:50:00,1.42664,1.42679,1.42659,1.42664,42200000.0
2007-06-20 06:51:00,1.42661,1.42669,1.42646,1.42646,228900001.0
2007-06-20 06:52:00,1.42655,1.42661,1.42645,1.42645,204600000.0
2007-06-20 06:53:00,1.42648,1.42671,1.42648,1.4265,225800001.0
2007-06-20 06:54:00,1.42653,1.4269,1.42651,1.42668,447600002.0
2007-06-20 06:55:00,1.42644,1.42656,1.42634,1.42652,324600000.0
2007-06-20 06:56:00,1.42668,1.42668,1.42658,1.4266,35300000.0
2007-06-20 06:57:00,1.42663,1.42668,1.4266,1.42668,64400000.0
2007-06-20 06:58:00,1.42658,1.42663,1.42643,1.42656,196600000.0
2007-06-20 06:59:00,1.42648,1.42676,1.42637,1.42644,328000001.0
2007-06-20 07:00:00,1.42663,1.42682,1.42663,1.42672,118600000.0
2007-06-20 07:01:00,1.42661,1.42672,1.42644,1.42672,274300000.0
2007-06-20 07:02:00,1.42683,1.42684,1.42656,1.42663,395000001.0
2007-06-20 07:03:00,1.42664,1.42686,1.42653,1.42681,193399998.0
2007-06-20 07:04:00,1.4268,1.42694,1.42676,1.42686,314000003.0
2007-06-20 07:05:00,1.42695,1.42698,1.4268,1.4268,118200000.0
2007-06-20 07:06:00,1.42689,1.42709,1.42683,1.42709,211700001.0
2007-06-20 07:07:00,1.42714,1.42714,1.42692,1.42705,224300000.0
2007-06-20 07:08:00,1.42711,1.42724,1.427,1.42706,240500000.0
2007-06-20 07:09:00,1.42695,1.42705,1.42685,1.42687,197000000.0
2007-06-20 07:10:00,1.42704,1.4271,1.4269,1.4269,400600001.0
2007-06-20 07:11:00,1.42683,1.42696,1.42677,1.42678,410200000.0
2007-06-20 07:12:00,1.42678,1.42693,1.42673,1.42691,331600000.0
2007-06-20 07:13:00,1.42691,1.42693,1.42675,1.42683,266800000.0
2007-06-20 07:14:00,1.42675,1.42682,1.42653,1.42654,508100001.0
2007-06-20 07:15:00,1.42675,1.42695,1.42655,1.42682,312600001.0
2007-06-20 07:16:00,1.42686,1.42696,1.42681,1.42693,198200000.0
2007-06-20 07:17:00,1.42668,1.42668,1.4263,1.4263,216300001.0
2007-06-20 07:18:00,1.42628,1.42645,1.42619,1.42642,452000001.0
2007-06-20 07:19:00,1.42641,1.42653,1.42624,1.4264,288100000.0
2007-06-20 07:20:00,1.42642,1.42646,1.42618,1.42631,420700001.0
2007-06-20 07:21:00,1.42613,1.42639,1.42613,1.42622,269800000.0
2007-06-20 07:22:00,1.42638,1.42669,1.42636,1.42649,383999998.0
2007-06-20 07:23:00,1.42644,1.42656,1.42616,1.42633,407100000.0
2007-06-20 07:24:00,1.42624,1.42636,1.426,1.42611,269600001.0
2007-06-20 07:25:00,1.42608,1.42625,1.42598,1.42625,320600001.0
2007-06-20 07:26:00,1.42636,1.42654,1.42631,1.42647,263100000.0
2007-06-20 07:27:00,1.42634,1.42642,1.42611,1.42633,139100000.0
2007-06-20 07:28:00,1.42641,1.42641,1.42626,1.42633,233400000.0
2007-06-20 07:29:00,1.42638,1.4265,1.42622,1.42623,236300002.0
2007-06-20 07:30:00,1.42628,1.42648,1.42624,1.42642,502000001.0
2007-06-20 07:31:00,1.42636,1.4266,1.42631,1.42657,257500001.0
2007-06-20 07:32:00,1.42649,1.42667,1.42636,1.42649,447700002.0
2007-06-20 07:33:00,1.42643,1.42652,1.42628,1.4263,382600001.0
2007-06-20 07:34:00,1.42635,1.42637,1.42604,1.42604,293900000.0
2007-06-20 07:35:00,1.42612,1.42626,1.42606,1.42616,245000000.0
2007-06-20 07:36:00,1.42616,1.42622,1.42599,1.42619,398300001.0
2007-06-20 07:37:00,1.42619,1.42629,1.42603,1.42624,210400000.0
2007-06-20 07:38:00,1.4262,1.42638,1.42619,1.42623,27200000.0
2007-06-20 07:39:00,1.42607,1.42607,1.42569,1.42597,399700001.0
2007-06-20 07:40:00,1.42578,1.42622,1.42578,1.42591,353600000.0
2007-06-20 07:41:00,1.42602,1.42615,1.42585,1.42598,625000002.0
2007-06-20 07:42:00,1.42573,1.42589,1.42566,1.42575,312800002.0
2007-06-20 07:43:00,1.42576,1.42604,1.42576,1.42578,233300002.0
2007-06-20 07:44:00,1.42568,1.42604,1.42568,1.42592,391700003.0
2007-06-20 07:45:00,1.4259,1.42609,1.42576,1.42583,350500000.0
2007-06-20 07:46:00,1.42579,1.42611,1.42579,1.42587,411200000.0
2007-06-20 07:47:00,1.42596,1.4262,1.42578,1.42584,675100001.0
2007-06-20 07:48:00,1.42595,1.42637,1.42592,1.4261,730900000.0
2007-06-20 07:49:00,1.42625,1.42628,1.426,1.42618,615100001.0
2007-06-20 07:50:00,1.42603,1.42626,1.42595,1.42618,559300000.0
2007-06-20 07:51:00,1.42626,1.42626,1.42591,1.42611,540100000.0
2007-06-20 07:52:00,1.42606,1.42606,1.4258,1.42585,485700000.0
2007-06-20 07:53:00,1.4259,1.42624,1.4257,1.42588,599800002.0
2007-06-20 07:54:00,1.4257,1.4259,1.42565,1.42581,365300000.0
2007-06-20 07:55:00,1.42586,1.42602,1.4258,1.42581,418600002.0
2007-06-20 07:56:00,1.42578,1.42595,1.42563,1.42574,706499998.0
2007-06-20 07:57:00,1.42573,1.42593,1.42561,1.42571,629100003.0
2007-06-20 07:58:00,1.42573,1.42576,1.42552,1.42554,648900001.0
2007-06-20 07:59:00,1.42553,1.42587,1.4255,1.42561,495200000.0
2007-06-20 08:00:00,1.42562,1.42574,1.42524,1.4253,417600000.0
2007-06-20 08:01:00,1.42515,1.42552,1.42515,1.42528,463500001.0
2007-06-20 08:02:00,1.42526,1.42553,1.42526,1.42538,218800000.0
2007-06-20 08:03:00,1.42542,1.42566,1.42529,1.4255,444800000.0
2007-06-20 08:04:00,1.42564,1.42577,1.42551,1.42575,408300001.0
2007-06-20 08:05:00,1.42564,1.4258,1.42562,1.42571,312400002.0
2007-06-20 08:06:00,1.4257,1.42577,1.42542,1.42563,698200003.0
2007-06-20 08:07:00,1.4255,1.4256,1.42522,1.42532,581500001.0
2007-06-20 08:08:00,1.42538,1.42545,1.42526,1.42541,366000000.0
2007-06-20 08:09:00,1.42544,1.42561,1.42526,1.42534,470100000.0
2007-06-20 08:10:00,1.42535,1.42559,1.42517,1.42532,554800000.0
2007-06-20 08:11:00,1.42544,1.42561,1.42524,1.42546,263700000.0
2007-06-20 08:12:00,1.42542,1.42549,1.42525,1.42548,371200000.0
2007-06-20 08:13:00,1.42549,1.42561,1.42536,1.4255,248100000.0
2007-06-20 08:14:00,1.42547,1.42566,1.42547,1.42558,103300000.0
2007-06-20 08:15:00,1.42559,1.42585,1.42559,1.42585,303000001.0
2007-06-20 08:16:00,1.42594,1.42611,1.42589,1.42591,313800002.0
2007-06-20 08:17:00,1.42609,1.42662,1.42609,1.42662,254500000.0
2007-06-20 08:18:00,1.42665,1.42683,1.42654,1.42662,161500001.0
2007-06-20 08:19:00,1.4266,1.42668,1.42649,1.42666,279500000.0
2007-06-20 08:20:00,1.42662,1.42662,1.42626,1.42626,283700000.0
2007-06-20 08:21:00,1.42624,1.42624,1.42578,1.42614,517700002.0
2007-06-20 08:22:00,1.42614,1.42616,1.42586,1.4259,274100000.0
2007-06-20 08:23:00,1.42586,1.42615,1.42572,1.42572,247600000.0
2007-06-20 08:24:00,1.42571,1.42585,1.42559,1.42575,465300003.0
2007-06-20 08:25:00,1.42575,1.42583,1.4255,1.42561,653500001.0
2007-06-20 08:26:00,1.42566,1.42598,1.42566,1.42597,347100000.0
2007-06-20 08:27:00,1.4259,1.42596,1.42574,1.42585,331700000.0
2007-06-20 08:28:00,1.42576,1.42585,1.42554,1.42575,527000000.0
2007-06-20 08:29:00,1.42578,1.42599,1.42572,1.42579,432700001.0
2007-06-20 08:30:00,1.4258,1.42618,1.4258,1.426,477200001.0
2007-06-20 08:31:00,1.42601,1.42611,1.42586,1.42605,250500000.0
2007-06-20 08:32:00,1.42632,1.42674,1.42632,1.42655,303100000.0
2007-06-20 08:33:00,1.42654,1.42664,1.42641,1.42654,194500000.0
2007-06-20 08:34:00,1.42661,1.42691,1.42656,1.42674,643100001.0
2007-06-20 08:35:00,1.42673,1.42687,1.42666,1.42672,440900000.0
2007-06-20 08:36:00,1.42674,1.42699,1.42667,1.42689,415500000.0
2007-06-20 08:37:00,1.4268,1.42697,1.42674,1.4268,323200000.0
2007-06-20 08:38:00,1.42693,1.42709,1.42682,1.42693,331600000.0
2007-06-20 08:39:00,1.42689,1.42697,1.42667,1.42682,518500002.0
2007-06-20 08:40:00,1.42663,1.42692,1.42661,1.42667,330500000.0
2007-06-20 08:41:00,1.42679,1.42705,1.42666,1.42679,481700000.0
2007-06-20 08:42:00,1.42663,1.42677,1.42637,1.42637,507300001.0
2007-06-20 08:43:00,1.42641,1.42671,1.42636,1.4264,262500000.0
2007-06-20 08:44:00,1.42641,1.42659,1.42628,1.42641,447600002.0
2007-06-20 08:45:00,1.42649,1.42663,1.42625,1.42632,602100000.0
2007-06-20 08:46:00,1.42639,1.42662,1.42629,1.42645,807900003.0
2007-06-20 08:47:00,1.42655,1.42663,1.42645,1.42649,527900000.0
2007-06-20 08:48:00,1.42646,1.42683,1.42642,1.42667,302300000.0
2007-06-20 08:49:00,1.42675,1.42687,1.42663,1.42668,464300001.0
2007-06-20 08:50:00,1.42704,1.42716,1.4268,1.42716,570000000.0
2007-06-20 08:51:00,1.42712,1.42736,1.42693,1.42704,585400000.0
2007-06-20 08:52:00,1.42718,1.42738,1.42709,1.42719,585800001.0
2007-06-20 08:53:00,1.42708,1.42731,1.42693,1.42705,490500001.0
2007-06-20 08:54:00,1.42704,1.42722,1.42695,1.42706,700800002.0
2007-06-20 08:55:00,1.42699,1.42711,1.42677,1.42685,604500003.0
2007-06-20 08:56:00,1.4268,1.42699,1.42652,1.42681,566400000.0
2007-06-20 08:57:00,1.42686,1.42703,1.42664,1.42679,587000000.0
2007-06-20 08:58:00,1.42671,1.42703,1.42664,1.42686,442500000.0
2007-06-20 08:59:00,1.427,1.42712,1.42679,1.42684,373500000.0
2007-06-20 09:00:00,1.42685,1.4271,1.42679,1.42685,496000001.0
2007-06-20 09:01:00,1.42682,1.42694,1.42672,1.42682,400200001.0
2007-06-20 09:02:00,1.42675,1.42689,1.42657,1.42667,648500001.0
2007-06-20 09:03:00,1.42673,1.42684,1.42653,1.42667,525400001.0
2007-06-20 09:04:00,1.42668,1.42681,1.42641,1.42671,682500001.0
2007-06-20 09:05:00,1.42656,1.42676,1.42649,1.42665,547700001.0
2007-06-20 09:06:00,1.42619,1.42659,1.42585,1.42585,591500000.0
2007-06-20 09:07:00,1.42594,1.42594,1.42553,1.42557,335500000.0
2007-06-20 09:08:00,1.42556,1.42569,1.42552,1.42552,217000000.0
2007-06-20 09:09:00,1.42557,1.42576,1.42548,1.42573,268500000.0
2007-06-20 09:10:00,1.42586,1.42607,1.42577,1.42592,374600001.0
2007-06-20 09:11:00,1.4259,1.42605,1.42572,1.4258,571200000.0
2007-06-20 09:12:00,1.4258,1.42613,1.42579,1.42599,517100003.0
2007-06-20 09:13:00,1.4262,1.42668,1.42619,1.42637,566800004.0
2007-06-20 09:14:00,1.42656,1.42724,1.42656,1.42724,306400000.0
2007-06-20 09:15:00,1.42732,1.42756,1.42709,1.42728,452000001.0
2007-06-20 09:16:00,1.42706,1.42706,1.42675,1.42676,499400001.0
2007-06-20 09:17:00,1.4267,1.42682,1.42648,1.42664,482200002.0
2007-06-20 09:18:00,1.42662,1.42678,1.4266,1.42676,236700001.0
2007-06-20 09:19:00,1.42679,1.42681,1.42635,1.42635,513000002.0
2007-06-20 09:20:00,1.4264,1.42644,1.42612,1.42614,265600000.0
2007-06-20 09:21:00,1.42597,1.42598,1.42573,1.42585,376500001.0
2007-06-20 09:22:00,1.42577,1.42581,1.42556,1.42564,345100002.0
2007-06-20 09:23:00,1.42566,1.42575,1.42552,1.42558,390900000.0
2007-06-20 09:24:00,1.42566,1.42582,1.42546,1.42546,365400000.0
2007-06-20 09:25:00,1.42549,1.42556,1.42539,1.42554,383500000.0
2007-06-20 09:26:00,1.42556,1.42574,1.42547,1.42551,544600001.0
2007-06-20 09:27:00,1.4255,1.4255,1.42526,1.4254,405100002.0
2007-06-20 09:28:00,1.42542,1.42542,1.42506,1.42535,460400000.0
2007-06-20 09:29:00,1.42524,1.42539,1.42505,1.42536,446200001.0
2007-06-20 09:30:00,1.42547,1.42609,1.42541,1.42586,764500001.0
2007-06-20 09:31:00,1.42586,1.42644,1.42586,1.42636,393100001.0
2007-06-20 09:32:00,1.42646,1.42685,1.42631,1.42665,415100002.0
2007-06-20 09:33:00,1.42668,1.42668,1.42605,1.42605,276600000.0
2007-06-20 09:34:00,1.4262,1.42634,1.42616,1.42621,482200001.0
2007-06-20 09:35:00,1.42619,1.42642,1.42619,1.42627,252400000.0
2007-06-20 09:36:00,1.42625,1.4264,1.42609,1.42625,395900001.0
2007-06-20 09:37:00,1.42635,1.42646,1.42619,1.42631,441800000.0
2007-06-20 09:38:00,1.42625,1.42664,1.42625,1.42631,393500000.0
2007-06-20 09:39:00,1.42635,1.42646,1.42625,1.42629,321400000.0
2007-06-20 09:40:00,1.42622,1.42644,1.42613,1.42629,379800000.0
2007-06-20 09:41:00,1.42633,1.42663,1.42605,1.42623,510100002.0
2007-06-20 09:42:00,1.42603,1.42623,1.42594,1.42608,555300003.0
2007-06-20 09:43:00,1.42616,1.42616,1.42557,1.42572,277900001.0
2007-06-20 09:44:00,1.42555,1.4257,1.42541,1.42555,491500001.0
2007-06-20 09:45:00,1.42556,1.4256,1.42531,1.42538,561400004.0
2007-06-20 09:46:00,1.42536,1.42548,1.42519,1.42548,303700000.0
2007-06-20 09:47:00,1.42541,1.42541,1.42504,1.42516,400700000.0
2007-06-20 09:48:00,1.42509,1.4252,1.4249,1.42505,377800000.0
2007-06-20 09:49:00,1.42525,1.42549,1.42503,1.42543,616700002.0
2007-06-20 09:50:00,1.42519,1.42529,1.42505,1.4252,425800001.0
2007-06-20 09:51:00,1.42529,1.42545,1.42511,1.42534,474100000.0
2007-06-20 09:52:00,1.4253,1.42564,1.42522,1.42551,492800001.0
2007-06-20 09:53:00,1.42549,1.42565,1.42541,1.42544,355700000.0
2007-06-20 09:54:00,1.42545,1.42565,1.42529,1.42549,533700001.0
2007-06-20 09:55:00,1.42553,1.42658,1.4255,1.42658,503300000.0
2007-06-20 09:56:00,1.42671,1.42684,1.42646,1.42679,427200001.0
2007-06-20 09:57:00,1.42692,1.42693,1.42662,1.42678,594600000.0
2007-06-20 09:58:00,1.42698,1.42732,1.42686,1.42707,746600000.0
2007-06-20 09:59:00,1.42721,1.42751,1.42711,1.42721,671200002.0
2007-06-20 10:00:00,1.4273,1.42736,1.42709,1.42721,305300002.0
2007-06-20 10:01:00,1.4271,1.42733,1.42691,1.42698,665900002.0
2007-06-20 10:02:00,1.42716,1.4275,1.42711,1.42719,582800000.0
2007-06-20 10:03:00,1.42719,1.42738,1.42711,1.42727,455300000.0
2007-06-20 10:04:00,1.42735,1.42752,1.42713,1.42715,403000000.0
2007-06-20 10:05:00,1.42706,1.42727,1.42706,1.42716,374500000.0
2007-06-20 10:06:00,1.42715,1.42727,1.42679,1.42691,557800002.0
2007-06-20 10:07:00,1.42694,1.42726,1.42692,1.42719,525800000.0
2007-06-20 10:08:00,1.42714,1.42746,1.42711,1.42732,494100003.0
2007-06-20 10:09:00,1.42745,1.42781,1.42718,1.42761,534000000.0
2007-06-20 10:10:00,1.42744,1.42745,1.42711,1.42711,439200002.0
2007-06-20 10:11:00,1.42712,1.42754,1.42696,1.42754,418300002.0
2007-06-20 10:12:00,1.42754,1.42767,1.42742,1.42762,471600002.0
2007-06-20 10:13:00,1.42766,1.42781,1.42759,1.4277,500500000.0
2007-06-20 10:14:00,1.42774,1.42779,1.42752,1.42767,532900003.0
2007-06-20 10:15:00,1.42785,1.42791,1.42767,1.4277,473900001.0
2007-06-20 10:16:00,1.4277,1.4278,1.42755,1.42777,431400003.0
2007-06-20 10:17:00,1.42777,1.42783,1.42745,1.42773,304700000.0
2007-06-20 10:18:00,1.42757,1.42769,1.42737,1.42741,391400000.0
2007-06-20 10:19:00,1.42748,1.4276,1.42743,1.42749,324200000.0
2007-06-20 10:20:00,1.42743,1.42745,1.42723,1.42732,582299998.0
2007-06-20 10:21:00,1.42724,1.42738,1.42717,1.42722,399600000.0
2007-06-20 10:22:00,1.42733,1.42737,1.42699,1.42714,357500002.0
2007-06-20 10:23:00,1.4273,1.42766,1.42725,1.4274,480600000.0
2007-06-20 10:24:00,1.4274,1.42753,1.42731,1.42742,388400000.0
2007-06-20 10:25:00,1.42752,1.42781,1.42745,1.42773,446400001.0
2007-06-20 10:26:00,1.42776,1.42793,1.42763,1.42783,496600001.0
2007-06-20 10:27:00,1.42775,1.4278,1.42763,1.42768,451700000.0
2007-06-20 10:28:00,1.42806,1.42812,1.42783,1.428,712400004.0
2007-06-20 10:29:00,1.42804,1.4282,1.42792,1.428,513300001.0
2007-06-20 10:30:00,1.42802,1.42821,1.42776,1.42786,641700000.0
2007-06-20 10:31:00,1.42778,1.42808,1.42735,1.42806,570600001.0
2007-06-20 10:32:00,1.42796,1.42826,1.42788,1.42789,501000000.0
2007-06-20 10:33:00,1.42804,1.42823,1.42767,1.42768,504400001.0
2007-06-20 10:34:00,1.42788,1.42818,1.42777,1.42817,447500002.0
2007-06-20 10:35:00,1.42818,1.42842,1.42809,1.42825,448400000.0
2007-06-20 10:36:00,1.42824,1.42842,1.42783,1.42821,521900000.0
2007-06-20 10:37:00,1.42831,1.42847,1.42805,1.42834,549000000.0
2007-06-20 10:38:00,1.42824,1.42824,1.42776,1.42793,489500000.0
2007-06-20 10:39:00,1.42796,1.42812,1.4278,1.42808,402200000.0
2007-06-20 10:40:00,1.42802,1.42802,1.42736,1.42744,340600000.0
2007-06-20 10:41:00,1.42751,1.42771,1.42733,1.42767,603800003.0
2007-06-20 10:42:00,1.42751,1.42765,1.42738,1.42738,443000001.0
2007-06-20 10:43:00,1.42765,1.42789,1.42754,1.42767,454000000.0
2007-06-20 10:44:00,1.42778,1.428,1.4274,1.42741,611700001.0
2007-06-20 10:45:00,1.42737,1.42737,1.42704,1.4271,535100000.0
2007-06-20 10:46:00,1.42726,1.42741,1.42713,1.42741,310700001.0
2007-06-20 10:47:00,1.42746,1.42769,1.42727,1.42745,354100000.0
2007-06-20 10:48:00,1.42751,1.42779,1.42742,1.4277,478500000.0
2007-06-20 10:49:00,1.42792,1.42882,1.42792,1.42882,366200001.0
2007-06-20 10:50:00,1.42893,1.429,1.42839,1.42875,560200002.0
2007-06-20 10:51:00,1.42829,1.42846,1.42784,1.42793,470600001.0
2007-06-20 10:52:00,1.42782,1.42782,1.42746,1.42763,357100001.0
2007-06-20 10:53:00,1.42784,1.42845,1.42784,1.42845,354800000.0
2007-06-20 10:54:00,1.42851,1.42876,1.42847,1.42873,440400001.0
2007-06-20 10:55:00,1.42865,1.42873,1.42834,1.42845,511400000.0
2007-06-20 10:56:00,1.42842,1.42858,1.42827,1.42854,434700000.0
2007-06-20 10:57:00,1.42859,1.42859,1.42834,1.42847,372800000.0
2007-06-20 10:58:00,1.42856,1.42871,1.42838,1.42853,456300001.0
2007-06-20 10:59:00,1.42843,1.42872,1.42834,1.4285,881000001.0
2007-06-20 11:00:00,1.42868,1.42902,1.42858,1.42892,541600000.0
2007-06-20 11:01:00,1.42893,1.42921,1.42878,1.42883,554000000.0
2007-06-20 11:02:00,1.42874,1.42905,1.42869,1.42874,519300002.0
2007-06-20 11:03:00,1.42872,1.42893,1.42868,1.42876,241300000.0
2007-06-20 11:04:00,1.42874,1.42883,1.42846,1.42864,633600001.0
2007-06-20 11:05:00,1.42867,1.42897,1.42857,1.42893,471400000.0
2007-06-20 11:06:00,1.429,1.42925,1.42881,1.42922,692800000.0
2007-06-20 11:07:00,1.42901,1.42904,1.4287,1.42889,253100000.0
2007-06-20 11:08:00,1.42895,1.42895,1.42868,1.42878,379500000.0
2007-06-20 11:09:00,1.42877,1.42903,1.42874,1.42885,398100000.0
2007-06-20 11:10:00,1.42888,1.42901,1.42878,1.42897,628800005.0
2007-06-20 11:11:00,1.42895,1.42915,1.42885,1.42895,538500000.0
2007-06-20 11:12:00,1.42897,1.42917,1.4289,1.42907,538600000.0
2007-06-20 11:13:00,1.42901,1.42908,1.42889,1.42907,397400001.0
2007-06-20 11:14:00,1.42914,1.42933,1.42895,1.42919,474600000.0
2007-06-20 11:15:00,1.42917,1.42926,1.42901,1.42906,475900001.0
2007-06-20 11:16:00,1.42908,1.42928,1.42897,1.42922,459200002.0
2007-06-20 11:17:00,1.42922,1.42938,1.42904,1.42908,431500002.0
2007-06-20 11:18:00,1.42913,1.4294,1.42901,1.42917,425200004.0
2007-06-20 11:19:00,1.42912,1.42941,1.42911,1.42916,381400000.0
2007-06-20 11:20:00,1.42907,1.42936,1.42903,1.42922,658200001.0
2007-06-20 11:21:00,1.42932,1.42932,1.42898,1.42909,534700001.0
2007-06-20 11:22:00,1.42902,1.42943,1.42902,1.42938,559800001.0
2007-06-20 11:23:00,1.42934,1.42936,1.4289,1.42906,534200000.0
2007-06-20 11:24:00,1.42932,1.42932,1.42896,1.4291,432100000.0
2007-06-20 11:25:00,1.42916,1.42922,1.42904,1.42922,443600004.0
2007-06-20 11:26:00,1.42919,1.42919,1.42889,1.42919,534700001.0
2007-06-20 11:27:00,1.42921,1.42937,1.42904,1.42912,614300001.0
2007-06-20 11:28:00,1.42916,1.42937,1.42906,1.42907,383500000.0
2007-06-20 11:29:00,1.42929,1.42951,1.42917,1.42947,502500001.0
2007-06-20 11:30:00,1.42983,1.42999,1.42975,1.42976,554900001.0
2007-06-20 11:31:00,1.42941,1.42958,1.4291,1.42932,582000000.0
2007-06-20 11:32:00,1.42929,1.42944,1.42916,1.42937,515700001.0
2007-06-20 11:33:00,1.42934,1.42945,1.42918,1.42933,416700001.0
2007-06-20 11:34:00,1.4293,1.42952,1.42919,1.42932,610300001.0
2007-06-20 11:35:00,1.42946,1.42949,1.42922,1.42931,607600000.0
2007-06-20 11:36:00,1.42926,1.42944,1.4292,1.42941,492400001.0
2007-06-20 11:37:00,1.42943,1.42952,1.42921,1.42932,532600002.0
2007-06-20 11:38:00,1.42925,1.42938,1.4291,1.42916,591600001.0
2007-06-20 11:39:00,1.42908,1.42935,1.42903,1.42925,649200001.0
2007-06-20 11:40:00,1.42928,1.42936,1.42911,1.42928,718500002.0
2007-06-20 11:41:00,1.42925,1.42945,1.42908,1.4293,757600001.0
2007-06-20 11:42:00,1.42942,1.42958,1.42924,1.42935,549600000.0
2007-06-20 11:43:00,1.42939,1.42974,1.42939,1.42943,561600002.0
2007-06-20 11:44:00,1.42958,1.43002,1.42957,1.42985,614800002.0
2007-06-20 11:45:00,1.42998,1.43031,1.42994,1.43031,600300000.0
2007-06-20 11:46:00,1.43036,1.4306,1.43029,1.43045,560200000.0
2007-06-20 11:47:00,1.43033,1.43043,1.43005,1.43017,514600002.0
2007-06-20 11:48:00,1.4301,1.43038,1.43004,1.43019,517500000.0
2007-06-20 11:49:00,1.43027,1.4304,1.43002,1.43018,404300000.0
2007-06-20 11:50:00,1.4303,1.43078,1.4302,1.43063,361900000.0
2007-06-20 11:51:00,1.43072,1.43072,1.43039,1.43056,157400000.0
2007-06-20 11:52:00,1.43058,1.43088,1.43055,1.43071,253000000.0
2007-06-20 11:53:00,1.43072,1.43142,1.43072,1.43142,178200000.0
2007-06-20 11:54:00,1.43137,1.43147,1.43103,1.4312,320200001.0
2007-06-20 11:55:00,1.4312,1.43132,1.43096,1.43096,556800000.0
2007-06-20 11:56:00,1.43102,1.43107,1.43063,1.4308,452800000.0
2007-06-20 11:57:00,1.43086,1.43127,1.43057,1.43077,512100001.0
2007-06-20 11:58:00,1.4308,1.4308,1.43049,1.43049,427200000.0
2007-06-20 11:59:00,1.43051,1.43083,1.43042,1.43067,413000000.0
2007-06-20 12:00:00,1.43074,1.43083,1.43045,1.43053,497900001.0
2007-06-20 12:01:00,1.43063,1.43085,1.43058,1.43059,407700000.0
2007-06-20 12:02:00,1.43056,1.43076,1.43048,1.43065,410400002.0
2007-06-20 12:03:00,1.43083,1.43103,1.43076,1.43095,373200002.0
2007-06-20 12:04:00,1.43096,1.43149,1.43096,1.43137,404400002.0
2007-06-20 12:05:00,1.43144,1.43165,1.43124,1.43157,374500000.0
2007-06-20 12:06:00,1.43158,1.43182,1.43145,1.43164,402200001.0
2007-06-20 12:07:00,1.43164,1.43174,1.43131,1.43131,353900001.0
2007-06-20 12:08:00,1.43171,1.43211,1.43161,1.432,506800002.0
2007-06-20 12:09:00,1.43202,1.43215,1.43166,1.4321,421900001.0
2007-06-20 12:10:00,1.43203,1.43213,1.4317,1.432,335700000.0
2007-06-20 12:11:00,1.43189,1.43189,1.43124,1.43136,193200000.0
2007-06-20 12:12:00,1.43135,1.43149,1.43126,1.43131,204400000.0
2007-06-20 12:13:00,1.43097,1.43097,1.43064,1.43072,473100000.0
2007-06-20 12:14:00,1.43071,1.43094,1.43053,1.43094,553000000.0
2007-06-20 12:15:00,1.43085,1.43105,1.43077,1.43096,311200000.0
2007-06-20 12:16:00,1.43102,1.43111,1.43085,1.43089,379200000.0
2007-06-20 12:17:00,1.43095,1.43095,1.43069,1.43077,187100000.0
2007-06-20 12:18:00,1.4308,1.43088,1.43056,1.43079,286400001.0
2007-06-20 12:19:00,1.43085,1.43094,1.43047,1.43076,403000001.0
2007-06-20 12:20:00,1.43086,1.43093,1.43067,1.43084,406900000.0
2007-06-20 12:21:00,1.43088,1.43088,1.43033,1.43066,435000001.0
2007-06-20 12:22:00,1.43069,1.43086,1.43055,1.43058,350900001.0
2007-06-20 12:23:00,1.43047,1.43066,1.43042,1.43059,383000001.0
2007-06-20 12:24:00,1.4304,1.43069,1.43034,1.43052,565500002.0
2007-06-20 12:25:00,1.43057,1.43065,1.43034,1.43053,407100000.0
2007-06-20 12:26:00,1.43073,1.431,1.43073,1.43085,521800001.0
2007-06-20 12:27:00,1.43075,1.43079,1.43057,1.43072,446700000.0
2007-06-20 12:28:00,1.43053,1.43061,1.43024,1.43039,502900000.0
2007-06-20 12:29:00,1.4303,1.43061,1.43026,1.43035,680200002.0
2007-06-20 12:30:00,1.4303,1.43046,1.43021,1.43043,648200004.0
2007-06-20 12:31:00,1.43052,1.43064,1.43028,1.43033,686500001.0
2007-06-20 12:32:00,1.43031,1.43059,1.43009,1.43027,589000001.0
2007-06-20 12:33:00,1.43035,1.4306,1.43034,1.4306,825700002.0
2007-06-20 12:34:00,1.43054,1.43091,1.43039,1.43066,683300000.0
2007-06-20 12:35:00,1.43077,1.43095,1.4306,1.43095,662400000.0
2007-06-20 12:36:00,1.43095,1.43113,1.43084,1.43092,441500001.0
2007-06-20 12:37:00,1.43101,1.43118,1.43096,1.43103,512000000.0
2007-06-20 12:38:00,1.43085,1.4311,1.43083,1.4309,631400002.0
2007-06-20 12:39:00,1.43092,1.43098,1.43061,1.43082,445700000.0
2007-06-20 12:40:00,1.43096,1.43108,1.43085,1.43104,598800002.0
2007-06-20 12:41:00,1.43103,1.43116,1.43097,1.431,265000000.0
2007-06-20 12:42:00,1.43099,1.43112,1.4308,1.43101,376500001.0
2007-06-20 12:43:00,1.431,1.43116,1.43093,1.43104,519000002.0
2007-06-20 12:44:00,1.43106,1.43128,1.43091,1.43105,427700002.0
2007-06-20 12:45:00,1.43114,1.43115,1.43076,1.43113,514800001.0
2007-06-20 12:46:00,1.43134,1.43137,1.43107,1.43108,474600001.0
2007-06-20 12:47:00,1.43105,1.43122,1.431,1.43116,412100002.0
2007-06-20 12:48:00,1.43118,1.43139,1.43111,1.43122,494100001.0
2007-06-20 12:49:00,1.43128,1.43134,1.43085,1.4311,504300001.0
2007-06-20 12:50:00,1.43116,1.43126,1.43096,1.43096,529000002.0
2007-06-20 12:51:00,1.43096,1.4313,1.43088,1.43097,459400002.0
2007-06-20 12:52:00,1.43105,1.43115,1.43087,1.43093,353700000.0
2007-06-20 12:53:00,1.43105,1.43116,1.43095,1.43104,308300001.0
2007-06-20 12:54:00,1.43094,1.43109,1.43087,1.43099,453000002.0
2007-06-20 12:55:00,1.43122,1.43132,1.43104,1.43114,405800000.0
2007-06-20 12:56:00,1.43119,1.43143,1.43109,1.4312,451100002.0
2007-06-20 12:57:00,1.43132,1.43151,1.43103,1.43111,563400001.0
2007-06-20 12:58:00,1.4311,1.43117,1.43083,1.43083,375600000.0
2007-06-20 12:59:00,1.43076,1.43097,1.43063,1.4308,747000001.0
2007-06-20 13:00:00,1.43076,1.43103,1.43063,1.43081,278100000.0
2007-06-20 13:01:00,1.43077,1.4309,1.43062,1.4307,315400000.0
2007-06-20 13:02:00,1.43058,1.43082,1.43053,1.43075,458400000.0
2007-06-20 13:03:00,1.4308,1.43089,1.43066,1.43077,463900002.0
2007-06-20 13:04:00,1.43074,1.43085,1.43069,1.43069,234000000.0
2007-06-20 13:05:00,1.43079,1.43088,1.43069,1.43083,169900000.0
2007-06-20 13:06:00,1.43076,1.43091,1.43049,1.43058,423800003.0
2007-06-20 13:07:00,1.43026,1.43038,1.4301,1.4301,276800001.0
2007-06-20 13:08:00,1.43016,1.43023,1.43007,1.43009,203300000.0
2007-06-20 13:09:00,1.43007,1.43014,1.42982,1.42994,296900001.0
2007-06-20 13:10:00,1.43013,1.43056,1.43013,1.43056,162700000.0
2007-06-20 13:11:00,1.43067,1.43088,1.43043,1.43055,369400001.0
2007-06-20 13:12:00,1.43084,1.43086,1.43069,1.43076,322800001.0
2007-06-20 13:13:00,1.43071,1.43091,1.43056,1.43091,281800000.0
2007-06-20 13:14:00,1.43103,1.43173,1.43103,1.43173,360500000.0
2007-06-20 13:15:00,1.43172,1.43172,1.43133,1.43172,469000002.0
2007-06-20 13:16:00,1.43168,1.4317,1.43151,1.43151,143900001.0
2007-06-20 13:17:00,1.43151,1.43151,1.43131,1.43134,108900000.0
2007-06-20 13:18:00,1.43127,1.43152,1.43127,1.43137,304400000.0
2007-06-20 13:19:00,1.43143,1.43151,1.43111,1.43143,288000000.0
2007-06-20 13:20:00,1.43149,1.43161,1.43139,1.43154,216800000.0
2007-06-20 13:21:00,1.43132,1.43166,1.43109,1.43111,167900000.0
2007-06-20 13:22:00,1.43112,1.43119,1.43097,1.43107,247800000.0
2007-06-20 13:23:00,1.43097,1.43116,1.43083,1.43092,285700000.0
2007-06-20 13:24:00,1.43082,1.43085,1.43069,1.43071,263600001.0
2007-06-20 13:25:00,1.43063,1.43073,1.43021,1.43021,159400000.0
2007-06-20 13:26:00,1.43026,1.4306,1.43026,1.43044,211800001.0
2007-06-20 13:27:00,1.43053,1.43084,1.43053,1.4307,289100001.0
2007-06-20 13:28:00,1.4308,1.43092,1.43072,1.43087,456100001.0
2007-06-20 13:29:00,1.4308,1.43106,1.43074,1.43089,589400000.0
2007-06-20 13:30:00,1.43091,1.43112,1.43066,1.43077,534700000.0
2007-06-20 13:31:00,1.43079,1.43103,1.43068,1.43087,505000000.0
2007-06-20 13:32:00,1.43082,1.43101,1.4308,1.43087,225000002.0
2007-06-20 13:33:00,1.43083,1.43097,1.43072,1.43092,354500000.0
2007-06-20 13:34:00,1.43077,1.43085,1.43059,1.43065,294500000.0
2007-06-20 13:35:00,1.43067,1.43067,1.43029,1.4305,358000000.0
2007-06-20 13:36:00,1.43063,1.43075,1.43048,1.43065,541600002.0
2007-06-20 13:37:00,1.43052,1.43072,1.4305,1.4307,468300001.0
2007-06-20 13:38:00,1.43065,1.43082,1.43029,1.43044,397900002.0
2007-06-20 13:39:00,1.43048,1.43068,1.43036,1.43041,250000000.0
2007-06-20 13:40:00,1.43029,1.43076,1.43029,1.43046,473100001.0
2007-06-20 13:41:00,1.43068,1.4308,1.43059,1.43063,211600000.0
2007-06-20 13:42:00,1.43078,1.43094,1.43062,1.43091,163700000.0
2007-06-20 13:43:00,1.43099,1.43099,1.43075,1.43083,141200000.0
2007-06-20 13:44:00,1.43082,1.43126,1.43082,1.43111,260400000.0
2007-06-20 13:45:00,1.43107,1.4312,1.43084,1.43091,448800000.0
2007-06-20 13:46:00,1.43095,1.43115,1.43087,1.43101,410500002.0
2007-06-20 13:47:00,1.43091,1.43103,1.43073,1.43088,475100001.0
2007-06-20 13:48:00,1.43089,1.43094,1.43079,1.43086,240500000.0
2007-06-20 13:49:00,1.43088,1.43088,1.43067,1.43079,272700001.0
2007-06-20 13:50:00,1.43073,1.43079,1.43061,1.43067,282400000.0
2007-06-20 13:51:00,1.43062,1.43068,1.43052,1.43063,216200000.0
2007-06-20 13:52:00,1.43066,1.43094,1.43055,1.43092,472700002.0
2007-06-20 13:53:00,1.43087,1.43104,1.43077,1.43093,430900000.0
2007-06-20 13:54:00,1.43078,1.431,1.43063,1.43085,440800001.0
2007-06-20 13:55:00,1.43091,1.43107,1.4308,1.43084,322800000.0
2007-06-20 13:56:00,1.43096,1.43125,1.43096,1.43107,399200001.0
2007-06-20 13:57:00,1.43105,1.43125,1.43098,1.43119,345800001.0
2007-06-20 13:58:00,1.43112,1.4312,1.43096,1.43112,261200001.0
2007-06-20 13:59:00,1.43094,1.43125,1.43094,1.43101,407200000.0
2007-06-20 14:00:00,1.43087,1.43104,1.43076,1.43104,284200001.0
2007-06-20 14:01:00,1.43107,1.43116,1.4309,1.43116,393300001.0
2007-06-20 14:02:00,1.43107,1.43123,1.431,1.431,337300001.0
2007-06-20 14:03:00,1.43085,1.43111,1.43085,1.43098,374200000.0
2007-06-20 14:04:00,1.43104,1.43111,1.43079,1.43082,533900002.0
2007-06-20 14:05:00,1.43075,1.43089,1.43058,1.43076,336500000.0
2007-06-20 14:06:00,1.43086,1.43108,1.43077,1.43091,378700000.0
2007-06-20 14:07:00,1.43096,1.43104,1.43076,1.43077,327700001.0
2007-06-20 14:08:00,1.43079,1.43107,1.43069,1.43072,415000003.0
2007-06-20 14:09:00,1.4307,1.43088,1.4305,1.4305,158000000.0
2007-06-20 14:10:00,1.43074,1.43089,1.43061,1.43076,246100000.0
2007-06-20 14:11:00,1.43081,1.431,1.43075,1.43089,124300000.0
2007-06-20 14:12:00,1.43086,1.43101,1.43056,1.43071,255200000.0
2007-06-20 14:13:00,1.43079,1.43095,1.43072,1.43092,236000000.0
2007-06-20 14:14:00,1.43089,1.43096,1.43069,1.43087,246000000.0
2007-06-20 14:15:00,1.43096,1.43098,1.43057,1.4309,381000000.0
2007-06-20 14:16:00,1.43085,1.43102,1.43076,1.43088,214400001.0
2007-06-20 14:17:00,1.43085,1.43092,1.43057,1.43082,688800005.0
2007-06-20 14:18:00,1.43087,1.43117,1.43067,1.43102,340200000.0
2007-06-20 14:19:00,1.43105,1.43118,1.43083,1.43104,446300000.0
2007-06-20 14:20:00,1.43092,1.43119,1.4309,1.43111,229800001.0
2007-06-20 14:21:00,1.43118,1.43126,1.43097,1.43097,403700000.0
2007-06-20 14:22:00,1.43098,1.43098,1.43067,1.43085,671800000.0
2007-06-20 14:23:00,1.43114,1.43114,1.43085,1.43092,144900000.0
2007-06-20 14:24:00,1.43089,1.43098,1.43062,1.43063,470100000.0
2007-06-20 14:25:00,1.43064,1.43104,1.43058,1.43081,583700000.0
2007-06-20 14:26:00,1.4309,1.43093,1.43074,1.43083,595600001.0
2007-06-20 14:27:00,1.43095,1.43103,1.43073,1.43098,424200001.0
2007-06-20 14:28:00,1.43091,1.43091,1.43024,1.43086,40400000.0
2007-06-20 14:29:00,1.43089,1.43112,1.4308,1.43112,43100000.0
2007-06-20 14:30:00,1.43136,1.43278,1.43136,1.43227,57000000.0
2007-06-20 14:31:00,1.43189,1.43211,1.43186,1.4319,30000000.0
2007-06-20 14:32:00,1.43209,1.43247,1.43209,1.4324,23200000.0
2007-06-20 14:33:00,1.43207,1.43223,1.432,1.43204,29700000.0
2007-06-20 14:34:00,1.43203,1.43231,1.43191,1.43231,34200000.0
2007-06-20 14:35:00,1.43263,1.43263,1.43235,1.43242,40700000.0
2007-06-20 14:36:00,1.43248,1.43256,1.43191,1.43191,40600000.0
2007-06-20 14:37:00,1.43246,1.43247,1.43196,1.43207,33000000.0
2007-06-20 14:38:00,1.43209,1.43209,1.43173,1.4319,28400000.0
2007-06-20 14:39:00,1.43163,1.43177,1.4311,1.43177,40900000.0
2007-06-20 14:40:00,1.43178,1.43186,1.43129,1.4314,28000000.0
2007-06-20 14:41:00,1.43153,1.43168,1.4314,1.4316,34800000.0
2007-06-20 14:42:00,1.43135,1.43139,1.43068,1.43068,40800000.0
2007-06-20 14:43:00,1.43117,1.43145,1.43117,1.43129,37800000.0
2007-06-20 14:44:00,1.43143,1.43184,1.43138,1.43166,43400000.0
2007-06-20 14:45:00,1.43157,1.4317,1.43135,1.43151,49300000.0
2007-06-20 14:46:00,1.43164,1.43165,1.43145,1.43145,47400000.0
2007-06-20 14:47:00,1.43155,1.43184,1.43148,1.4316,41800000.0
2007-06-20 14:48:00,1.43169,1.43176,1.43142,1.43176,30300000.0
2007-06-20 14:49:00,1.4317,1.43205,1.43161,1.43178,49800000.0
2007-06-20 14:50:00,1.43166,1.43197,1.43166,1.43197,46000000.0
2007-06-20 14:51:00,1.43198,1.4322,1.43184,1.43209,40000001.0
2007-06-20 14:52:00,1.43216,1.43233,1.43213,1.43233,27000000.0
2007-06-20 14:53:00,1.43226,1.43227,1.43192,1.43205,32800000.0
2007-06-20 14:54:00,1.43238,1.4326,1.43213,1.43213,45600000.0
2007-06-20 14:55:00,1.43246,1.43272,1.43245,1.43248,44100000.0
2007-06-20 14:56:00,1.43279,1.43279,1.43246,1.43269,35000000.0
2007-06-20 14:57:00,1.43273,1.43276,1.4325,1.43265,42300000.0
2007-06-20 14:58:00,1.43266,1.4332,1.43266,1.43289,47200000.0
2007-06-20 14:59:00,1.43314,1.43334,1.43297,1.43326,46900001.0
2007-06-20 15:00:00,1.43328,1.43329,1.43294,1.43294,41900000.0
2007-06-20 15:01:00,1.43327,1.43327,1.43265,1.43265,41500000.0
2007-06-20 15:02:00,1.43272,1.43291,1.43271,1.43289,33000000.0
2007-06-20 15:03:00,1.43289,1.43318,1.43258,1.43258,37600000.0
2007-06-20 15:04:00,1.43244,1.43263,1.43236,1.43262,37400000.0
2007-06-20 15:05:00,1.43258,1.43278,1.43249,1.43277,28000000.0
2007-06-20 15:06:00,1.43285,1.43327,1.43245,1.43317,35900000.0
2007-06-20 15:07:00,1.43338,1.43338,1.43293,1.43317,32000000.0
2007-06-20 15:08:00,1.43299,1.43309,1.43286,1.43303,50000000.0
2007-06-20 15:09:00,1.43314,1.43329,1.43303,1.43303,35100000.0
2007-06-20 15:10:00,1.43305,1.43333,1.43293,1.43312,37600000.0
2007-06-20 15:11:00,1.43352,1.4342,1.43352,1.4342,30600000.0
2007-06-20 15:12:00,1.43438,1.43457,1.43394,1.43415,46100000.0
2007-06-20 15:13:00,1.4343,1.4344,1.43415,1.43421,33000000.0
2007-06-20 15:14:00,1.43401,1.4343,1.43401,1.43408,39700000.0
2007-06-20 15:15:00,1.43409,1.43409,1.43349,1.43386,46400000.0
2007-06-20 15:16:00,1.43361,1.43361,1.43346,1.43346,37400000.0
2007-06-20 15:17:00,1.43326,1.43343,1.43318,1.43331,51000000.0
2007-06-20 15:18:00,1.43318,1.43332,1.43288,1.43322,30400000.0
2007-06-20 15:19:00,1.43318,1.43323,1.43298,1.43316,33400000.0
2007-06-20 15:20:00,1.43331,1.43352,1.43331,1.43348,24200000.0
2007-06-20 15:21:00,1.43359,1.43364,1.43352,1.43362,27200000.0
2007-06-20 15:22:00,1.43347,1.43369,1.43339,1.43362,35800000.0
2007-06-20 15:23:00,1.43362,1.43387,1.4334,1.43387,25800000.0
2007-06-20 15:24:00,1.43397,1.43402,1.43375,1.43402,30600000.0
2007-06-20 15:25:00,1.43411,1.43426,1.43389,1.43389,36800001.0
2007-06-20 15:26:00,1.43421,1.43454,1.43413,1.43454,43100000.0
2007-06-20 15:27:00,1.43453,1.43457,1.43402,1.43408,44600000.0
2007-06-20 15:28:00,1.434,1.43457,1.43399,1.43457,28200000.0
2007-06-20 15:29:00,1.43465,1.43465,1.43434,1.43434,31000000.0
2007-06-20 15:30:00,1.43449,1.43468,1.43427,1.43451,26600000.0
2007-06-20 15:31:00,1.43416,1.43417,1.43373,1.43375,30200000.0
2007-06-20 15:32:00,1.43385,1.4341,1.43385,1.43408,46800001.0
2007-06-20 15:33:00,1.43412,1.43412,1.43375,1.43404,40900000.0
2007-06-20 15:34:00,1.43389,1.43416,1.43389,1.43389,79000000.0
2007-06-20 15:35:00,1.434,1.43439,1.434,1.43402,24800000.0
2007-06-20 15:36:00,1.43413,1.43426,1.43396,1.43396,55300000.0
2007-06-20 15:37:00,1.43415,1.43427,1.43408,1.43427,56500000.0
2007-06-20 15:38:00,1.43401,1.43414,1.43394,1.43411,52000000.0
2007-06-20 15:39:00,1.43406,1.43422,1.43391,1.43391,47600000.0
2007-06-20 15:40:00,1.43411,1.4342,1.43395,1.43411,25200000.0
2007-06-20 15:41:00,1.43425,1.43425,1.43369,1.43401,31500000.0
2007-06-20 15:42:00,1.43403,1.43412,1.43376,1.43394,36800000.0
2007-06-20 15:43:00,1.43381,1.43386,1.43355,1.43383,47500000.0
2007-06-20 15:44:00,1.43381,1.43381,1.4333,1.43367,51200001.0
2007-06-20 15:45:00,1.43361,1.43378,1.43339,1.43342,64400000.0
2007-06-20 15:46:00,1.43334,1.43334,1.43314,1.43314,46400001.0
2007-06-20 15:47:00,1.43311,1.43333,1.43305,1.43329,45800000.0
2007-06-20 15:48:00,1.43328,1.43339,1.43311,1.43329,39700000.0
2007-06-20 15:49:00,1.43339,1.43371,1.4333,1.43336,41900000.0
2007-06-20 15:50:00,1.43305,1.43315,1.43301,1.43301,37600000.0
2007-06-20 15:51:00,1.4331,1.43336,1.4331,1.43332,37900000.0
2007-06-20 15:52:00,1.43322,1.43337,1.43317,1.43328,50200000.0
2007-06-20 15:53:00,1.43312,1.43322,1.43301,1.4331,34000000.0
2007-06-20 15:54:00,1.43308,1.43345,1.43295,1.43328,23000000.0
2007-06-20 15:55:00,1.4332,1.43334,1.43291,1.43319,44600000.0
2007-06-20 15:56:00,1.43292,1.43353,1.43292,1.43338,49400000.0
2007-06-20 15:57:00,1.43319,1.43341,1.43277,1.43284,35600000.0
2007-06-20 15:58:00,1.43278,1.43298,1.43263,1.43298,39400000.0
2007-06-20 15:59:00,1.43289,1.43289,1.43268,1.43268,25200000.0
2007-06-20 16:00:00,1.43265,1.43295,1.43265,1.43295,26600000.0
2007-06-20 16:01:00,1.43291,1.433,1.43278,1.43286,34000000.0
2007-06-20 16:02:00,1.4327,1.4327,1.43224,1.43251,84000000.0
2007-06-20 16:03:00,1.43235,1.43241,1.43205,1.43218,25000000.0
2007-06-20 16:04:00,1.4321,1.43225,1.43189,1.43222,35200000.0
2007-06-20 16:05:00,1.43228,1.43239,1.43218,1.43239,28200000.0
2007-06-20 16:06:00,1.43247,1.43261,1.43229,1.43235,42000000.0
2007-06-20 16:07:00,1.43235,1.43251,1.43227,1.43244,47800001.0
2007-06-20 16:08:00,1.43259,1.43261,1.43243,1.43246,37400000.0
2007-06-20 16:09:00,1.43228,1.4325,1.43224,1.4325,44400000.0
2007-06-20 16:10:00,1.43253,1.43262,1.43205,1.43262,26800000.0
2007-06-20 16:11:00,1.43258,1.43281,1.43251,1.43251,34900000.0
2007-06-20 16:12:00,1.43235,1.43255,1.43221,1.43239,42200000.0
2007-06-20 16:13:00,1.43216,1.43216,1.43183,1.43195,30300000.0
2007-06-20 16:14:00,1.43188,1.43208,1.43169,1.43208,45000000.0
2007-06-20 16:15:00,1.43184,1.4321,1.43184,1.4321,37800000.0
2007-06-20 16:16:00,1.43198,1.43217,1.43193,1.43203,45000000.0
2007-06-20 16:17:00,1.43186,1.43232,1.43185,1.43229,37800000.0
2007-06-20 16:18:00,1.43223,1.43223,1.43205,1.43213,35800000.0
2007-06-20 16:19:00,1.43231,1.43258,1.43205,1.43249,19000000.0
2007-06-20 16:20:00,1.43242,1.43251,1.4322,1.43228,36000000.0
2007-06-20 16:21:00,1.43226,1.43236,1.43206,1.43229,43700000.0
2007-06-20 16:22:00,1.43223,1.43226,1.43194,1.43207,31400000.0
2007-06-20 16:23:00,1.43201,1.43201,1.43169,1.43186,42800000.0
2007-06-20 16:24:00,1.43186,1.43192,1.43163,1.43163,30300000.0
2007-06-20 16:25:00,1.43188,1.43205,1.43146,1.43154,37400000.0
2007-06-20 16:26:00,1.43211,1.43211,1.43179,1.43179,51800000.0
2007-06-20 16:27:00,1.43179,1.43202,1.4315,1.43151,42600000.0
2007-06-20 16:28:00,1.43169,1.4319,1.43157,1.43166,39600000.0
2007-06-20 16:29:00,1.4318,1.43181,1.43155,1.43159,39800000.0
2007-06-20 16:30:00,1.43169,1.4323,1.43169,1.43227,37400000.0
2007-06-20 16:31:00,1.43241,1.43256,1.43238,1.43247,56300000.0
2007-06-20 16:32:00,1.43283,1.43287,1.43238,1.43265,35400000.0
2007-06-20 16:33:00,1.43254,1.43257,1.43217,1.43227,28800000.0
2007-06-20 16:34:00,1.43217,1.43225,1.43189,1.43224,40600000.0
2007-06-20 16:35:00,1.43227,1.43233,1.43192,1.43215,34800000.0
2007-06-20 16:36:00,1.43194,1.43233,1.4319,1.43212,27800000.0
2007-06-20 16:37:00,1.43217,1.43233,1.43195,1.43211,36000000.0
2007-06-20 16:38:00,1.43183,1.43201,1.43179,1.43199,42200000.0
2007-06-20 16:39:00,1.4321,1.4321,1.43193,1.43195,21100000.0
2007-06-20 16:40:00,1.4319,1.4319,1.43152,1.43156,42200000.0
2007-06-20 16:41:00,1.43097,1.43173,1.43097,1.43163,34000000.0
2007-06-20 16:42:00,1.43157,1.43158,1.43145,1.43148,43700000.0
2007-06-20 16:43:00,1.43132,1.43142,1.4312,1.43142,39400000.0
2007-06-20 16:44:00,1.43144,1.43144,1.43121,1.43139,38800000.0
2007-06-20 16:45:00,1.4312,1.43131,1.431,1.431,32800000.0
2007-06-20 16:46:00,1.43083,1.431,1.43037,1.43065,31000000.0
2007-06-20 16:47:00,1.43072,1.43091,1.43058,1.43091,40800000.0
2007-06-20 16:48:00,1.43109,1.43116,1.4306,1.43102,32800000.0
2007-06-20 16:49:00,1.43093,1.43112,1.43079,1.43085,35400000.0
2007-06-20 16:50:00,1.43061,1.43073,1.43049,1.43073,35100000.0
2007-06-20 16:51:00,1.43082,1.43092,1.43073,1.43092,36600000.0
2007-06-20 16:52:00,1.43094,1.43102,1.43082,1.43102,73000000.0
2007-06-20 16:53:00,1.43112,1.43112,1.43059,1.43089,46000000.0
2007-06-20 16:54:00,1.43084,1.43084,1.43015,1.43033,38800000.0
2007-06-20 16:55:00,1.43038,1.43038,1.43009,1.43031,27000000.0
2007-06-20 16:56:00,1.43031,1.43051,1.43024,1.4305,72900000.0
2007-06-20 16:57:00,1.43012,1.43031,1.43003,1.43021,32800000.0
2007-06-20 16:58:00,1.42995,1.43008,1.4296,1.42964,58800001.0
2007-06-20 16:59:00,1.42957,1.42959,1.42792,1.42792,27100000.0
2007-06-20 17:00:00,1.42733,1.42788,1.42731,1.42781,44600000.0
2007-06-20 17:01:00,1.42782,1.4282,1.42782,1.42801,52300000.0
2007-06-20 17:02:00,1.42816,1.42829,1.42816,1.42822,25800000.0
2007-06-20 17:03:00,1.42836,1.42848,1.42823,1.4284,59300000.0
2007-06-20 17:04:00,1.42836,1.4284,1.42799,1.42825,30200000.0
2007-06-20 17:05:00,1.42793,1.42811,1.42751,1.42792,25000000.0
2007-06-20 17:06:00,1.42783,1.42798,1.42764,1.42798,34900000.0
2007-06-20 17:07:00,1.42816,1.42839,1.42816,1.42817,48900000.0
2007-06-20 17:08:00,1.42815,1.42845,1.42815,1.42843,27800000.0
2007-06-20 17:09:00,1.4283,1.42831,1.42806,1.4282,41000000.0
2007-06-20 17:10:00,1.42822,1.42841,1.42819,1.42831,32600000.0
2007-06-20 17:11:00,1.42828,1.42831,1.42802,1.42812,34300000.0
2007-06-20 17:12:00,1.42818,1.42828,1.42797,1.42803,39600000.0
2007-06-20 17:13:00,1.42793,1.42814,1.42792,1.42808,30200000.0
2007-06-20 17:14:00,1.42758,1.42772,1.42723,1.42723,51700000.0
2007-06-20 17:15:00,1.42716,1.42716,1.42656,1.42692,33300000.0
2007-06-20 17:16:00,1.42672,1.42672,1.42631,1.42631,44000000.0
2007-06-20 17:17:00,1.42637,1.42661,1.42604,1.42646,46000000.0
2007-06-20 17:18:00,1.42668,1.42684,1.4263,1.42684,31600000.0
2007-06-20 17:19:00,1.42674,1.42717,1.42674,1.42709,47200000.0
2007-06-20 17:20:00,1.42705,1.42713,1.42677,1.4269,42400000.0
2007-06-20 17:21:00,1.42701,1.42725,1.42661,1.42716,34500000.0
2007-06-20 17:22:00,1.4271,1.42736,1.42697,1.42726,28000000.0
2007-06-20 17:23:00,1.4271,1.42785,1.4271,1.42785,23200000.0
2007-06-20 17:24:00,1.42796,1.42796,1.42767,1.42784,28200000.0
2007-06-20 17:25:00,1.42782,1.42808,1.42782,1.428,100900000.0
2007-06-20 17:26:00,1.42793,1.42813,1.42782,1.4281,36800000.0
2007-06-20 17:27:00,1.42819,1.42827,1.42796,1.42808,27800000.0
2007-06-20 17:28:00,1.42832,1.42832,1.42799,1.42804,51200001.0
2007-06-20 17:29:00,1.42813,1.42833,1.42785,1.42833,55600000.0
2007-06-20 17:30:00,1.42858,1.42887,1.42819,1.42887,35800000.0
2007-06-20 17:31:00,1.42894,1.42924,1.42894,1.4291,40700000.0
2007-06-20 17:32:00,1.42891,1.42919,1.42891,1.42905,32700000.0
2007-06-20 17:33:00,1.42885,1.42886,1.42862,1.42862,49700000.0
2007-06-20 17:34:00,1.42848,1.42852,1.42823,1.42826,31600000.0
2007-06-20 17:35:00,1.42819,1.42829,1.42811,1.42829,38200000.0
2007-06-20 17:36:00,1.4284,1.42857,1.4282,1.42821,95299998.0
2007-06-20 17:37:00,1.42803,1.42819,1.42766,1.42819,30200000.0
2007-06-20 17:38:00,1.42802,1.42832,1.42791,1.42791,81800001.0
2007-06-20 17:39:00,1.42807,1.42814,1.42799,1.42814,37600000.0
2007-06-20 17:40:00,1.42804,1.42804,1.42785,1.42791,24800000.0
2007-06-20 17:41:00,1.42774,1.42775,1.42754,1.42755,65100000.0
2007-06-20 17:42:00,1.42774,1.42791,1.42753,1.42786,39800000.0
2007-06-20 17:43:00,1.42787,1.42797,1.42755,1.42787,35200000.0
2007-06-20 17:44:00,1.4277,1.42781,1.42758,1.42759,16800000.0
2007-06-20 17:45:00,1.4276,1.4276,1.42733,1.42734,49200000.0
2007-06-20 17:46:00,1.42739,1.4276,1.4272,1.4276,68100000.0
2007-06-20 17:47:00,1.42753,1.42777,1.42753,1.42753,37600000.0
2007-06-20 17:48:00,1.42753,1.42765,1.4271,1.42765,44200000.0
2007-06-20 17:49:00,1.42768,1.42782,1.42729,1.42778,61900001.0
2007-06-20 17:50:00,1.42779,1.42787,1.42761,1.42787,33400000.0
2007-06-20 17:51:00,1.42798,1.42824,1.42796,1.42812,23400000.0
2007-06-20 17:52:00,1.42837,1.42867,1.42833,1.42867,37800000.0
2007-06-20 17:53:00,1.42858,1.42869,1.4283,1.42869,23400000.0
2007-06-20 17:54:00,1.42862,1.42871,1.42816,1.42865,38100000.0
2007-06-20 17:55:00,1.42866,1.42914,1.42842,1.42914,32600000.0
2007-06-20 17:56:00,1.42891,1.42904,1.42871,1.42871,26900000.0
2007-06-20 17:57:00,1.42858,1.42885,1.42824,1.42885,43000001.0
2007-06-20 17:58:00,1.42899,1.42917,1.42884,1.42917,49000001.0
2007-06-20 17:59:00,1.42896,1.42919,1.42863,1.42893,37000000.0
2007-06-20 18:00:00,1.42907,1.42907,1.42859,1.42867,40000000.0
2007-06-20 18:01:00,1.42878,1.42902,1.42846,1.42876,43100000.0
2007-06-20 18:02:00,1.42896,1.42903,1.42873,1.42873,40000000.0
2007-06-20 18:03:00,1.42857,1.42871,1.42826,1.42826,56700000.0
2007-06-20 18:04:00,1.42862,1.42876,1.42855,1.42855,34000000.0
2007-06-20 18:05:00,1.42841,1.42841,1.42811,1.42813,38900000.0
2007-06-20 18:06:00,1.42792,1.42816,1.42771,1.42779,45400000.0
2007-06-20 18:07:00,1.42801,1.42817,1.42794,1.42802,44600000.0
2007-06-20 18:08:00,1.42816,1.42831,1.42791,1.42793,47200000.0
2007-06-20 18:09:00,1.42799,1.42821,1.42795,1.428,55000000.0
2007-06-20 18:10:00,1.42799,1.42823,1.42794,1.42804,26800000.0
2007-06-20 18:11:00,1.42819,1.42846,1.42793,1.42822,39200000.0
2007-06-20 18:12:00,1.42823,1.42825,1.4281,1.42819,35000000.0
2007-06-20 18:13:00,1.42828,1.42838,1.42806,1.42826,48600001.0
2007-06-20 18:14:00,1.42774,1.42835,1.42774,1.42835,31600000.0
2007-06-20 18:15:00,1.42825,1.42844,1.42816,1.42844,27800000.0
2007-06-20 18:16:00,1.42852,1.42858,1.42837,1.42847,42000000.0
2007-06-20 18:17:00,1.42859,1.42872,1.42842,1.4285,89700000.0
2007-06-20 18:18:00,1.42862,1.4288,1.42852,1.42872,47400000.0
2007-06-20 18:19:00,1.4287,1.42895,1.4287,1.42895,26500000.0
2007-06-20 18:20:00,1.42892,1.42914,1.42883,1.42891,33200000.0
2007-06-20 18:21:00,1.42893,1.429,1.4287,1.42881,108400000.0
2007-06-20 18:22:00,1.42883,1.42883,1.42859,1.42862,46700000.0
2007-06-20 18:23:00,1.42853,1.42872,1.42842,1.42842,24600000.0
2007-06-20 18:24:00,1.42832,1.42837,1.42816,1.42837,59000000.0
2007-06-20 18:25:00,1.42855,1.42865,1.42823,1.42835,44400000.0
2007-06-20 18:26:00,1.42847,1.42851,1.42836,1.42849,35200000.0
2007-06-20 18:27:00,1.42849,1.42878,1.42827,1.4287,40200000.0
2007-06-20 18:28:00,1.42846,1.42878,1.42844,1.4287,32600000.0
2007-06-20 18:29:00,1.42867,1.42885,1.42854,1.42878,30400000.0
2007-06-20 18:30:00,1.42884,1.4289,1.42871,1.42883,36800000.0
2007-06-20 18:31:00,1.42878,1.42881,1.42864,1.42881,39100000.0
2007-06-20 18:32:00,1.42885,1.42885,1.4286,1.42881,29600000.0
2007-06-20 18:33:00,1.42888,1.42888,1.42861,1.42868,37800000.0
2007-06-20 18:34:00,1.42874,1.42892,1.42871,1.4288,39200000.0
2007-06-20 18:35:00,1.42877,1.42893,1.42861,1.42886,36600000.0
2007-06-20 18:36:00,1.42861,1.42874,1.4285,1.4285,42000000.0
2007-06-20 18:37:00,1.42858,1.42869,1.42855,1.42869,24400000.0
2007-06-20 18:38:00,1.42855,1.42875,1.42845,1.42872,36200000.0
2007-06-20 18:39:00,1.42852,1.4289,1.42852,1.42866,25000000.0
2007-06-20 18:40:00,1.42856,1.42861,1.42829,1.42835,29200000.0
2007-06-20 18:41:00,1.42843,1.42862,1.42843,1.4286,25600000.0
2007-06-20 18:42:00,1.42862,1.4287,1.42847,1.4287,39500000.0
2007-06-20 18:43:00,1.42862,1.4288,1.4285,1.4286,35400000.0
2007-06-20 18:44:00,1.42861,1.42861,1.42836,1.42836,21800000.0
2007-06-20 18:45:00,1.42859,1.4286,1.42833,1.42833,30000000.0
2007-06-20 18:46:00,1.4285,1.4285,1.42827,1.42827,30200000.0
2007-06-20 18:47:00,1.42847,1.42852,1.42841,1.42843,32600000.0
2007-06-20 18:48:00,1.42847,1.42869,1.42837,1.42857,26200000.0
2007-06-20 18:49:00,1.42861,1.42866,1.42841,1.42857,25800000.0
2007-06-20 18:50:00,1.42867,1.42877,1.42845,1.42868,62400001.0
2007-06-20 18:51:00,1.42878,1.42885,1.42865,1.42871,36400000.0
2007-06-20 18:52:00,1.42846,1.42879,1.42846,1.42867,33600000.0
2007-06-20 18:53:00,1.42874,1.42892,1.42872,1.42879,38600000.0
2007-06-20 18:54:00,1.42894,1.42896,1.42863,1.42894,39000000.0
2007-06-20 18:55:00,1.42877,1.42895,1.42877,1.42888,29300000.0
2007-06-20 18:56:00,1.42862,1.429,1.42846,1.42846,42800000.0
2007-06-20 18:57:00,1.42888,1.42891,1.42884,1.42886,34400000.0
2007-06-20 18:58:00,1.42895,1.42902,1.42884,1.42892,60100000.0
2007-06-20 18:59:00,1.42915,1.4292,1.4288,1.42916,34200000.0
2007-06-20 19:00:00,1.42908,1.42926,1.42888,1.42894,40400000.0
2007-06-20 19:01:00,1.42915,1.42915,1.42885,1.42897,39400000.0
2007-06-20 19:02:00,1.42884,1.42909,1.4288,1.42909,28000000.0
2007-06-20 19:03:00,1.42892,1.42918,1.42877,1.42893,39200000.0
2007-06-20 19:04:00,1.42885,1.42909,1.4287,1.42891,43100000.0
2007-06-20 19:05:00,1.42892,1.42897,1.4287,1.42877,41200000.0
2007-06-20 19:06:00,1.42898,1.42918,1.42898,1.42918,26800000.0
2007-06-20 19:07:00,1.4291,1.42925,1.42895,1.42925,45600000.0
2007-06-20 19:08:00,1.42905,1.42987,1.42905,1.42976,34000000.0
2007-06-20 19:09:00,1.42976,1.42976,1.42953,1.42972,34300000.0
2007-06-20 19:10:00,1.42999,1.43001,1.42954,1.42954,49200000.0
2007-06-20 19:11:00,1.42984,1.42984,1.42956,1.42964,39200000.0
2007-06-20 19:12:00,1.4294,1.42963,1.4294,1.42962,45400001.0
2007-06-20 19:13:00,1.42967,1.42978,1.42955,1.42978,43800000.0
2007-06-20 19:14:00,1.42952,1.42988,1.42952,1.42965,33000000.0
2007-06-20 19:15:00,1.42975,1.42986,1.42962,1.42974,35400000.0
2007-06-20 19:16:00,1.42943,1.4297,1.42943,1.42963,37600000.0
2007-06-20 19:17:00,1.42966,1.42979,1.42946,1.42967,57500000.0
2007-06-20 19:18:00,1.42955,1.42955,1.4293,1.42948,16800000.0
2007-06-20 19:19:00,1.42962,1.42962,1.42905,1.42952,46300000.0
2007-06-20 19:20:00,1.42951,1.42953,1.42913,1.42924,31000000.0
2007-06-20 19:21:00,1.42901,1.42925,1.429,1.42917,27600000.0
2007-06-20 19:22:00,1.42924,1.42936,1.42909,1.42934,33000000.0
2007-06-20 19:23:00,1.42909,1.42932,1.42885,1.42906,66000000.0
2007-06-20 19:24:00,1.42904,1.42904,1.42876,1.42893,63900000.0
2007-06-20 19:25:00,1.42917,1.42917,1.4289,1.42909,34100000.0
2007-06-20 19:26:00,1.42888,1.42938,1.42888,1.42926,34600000.0
2007-06-20 19:27:00,1.42906,1.42907,1.42872,1.42896,25800000.0
2007-06-20 19:28:00,1.42888,1.42916,1.42888,1.42897,31400000.0
2007-06-20 19:29:00,1.42883,1.42907,1.42855,1.42907,37000000.0
2007-06-20 19:30:00,1.42916,1.42916,1.42893,1.42893,70900001.0
2007-06-20 19:31:00,1.429,1.42907,1.4289,1.42907,28800000.0
2007-06-20 19:32:00,1.42902,1.42902,1.42876,1.42892,43800000.0
2007-06-20 19:33:00,1.42906,1.42913,1.4289,1.42912,36600000.0
2007-06-20 19:34:00,1.42894,1.42928,1.42894,1.42921,26300000.0
2007-06-20 19:35:00,1.42927,1.4294,1.42897,1.42935,30000000.0
2007-06-20 19:36:00,1.42915,1.42933,1.42905,1.4293,38200000.0
2007-06-20 19:37:00,1.42932,1.42938,1.42898,1.42898,58400000.0
2007-06-20 19:38:00,1.42895,1.42933,1.42895,1.42917,41100000.0
2007-06-20 19:39:00,1.42934,1.42944,1.4292,1.42943,24000000.0
2007-06-20 19:40:00,1.42934,1.42945,1.42917,1.42929,45800000.0
2007-06-20 19:41:00,1.42923,1.42937,1.4291,1.42927,37100000.0
2007-06-20 19:42:00,1.42918,1.42937,1.42907,1.42937,35000000.0
2007-06-20 19:43:00,1.42924,1.42925,1.42884,1.42915,28800000.0
2007-06-20 19:44:00,1.42909,1.42936,1.42909,1.42936,36200000.0
2007-06-20 19:45:00,1.42928,1.42933,1.42917,1.42917,46900000.0
2007-06-20 19:46:00,1.42928,1.42938,1.4289,1.4289,48200000.0
2007-06-20 19:47:00,1.42919,1.42923,1.42897,1.42923,30300000.0
2007-06-20 19:48:00,1.4293,1.42935,1.42927,1.4293,41800000.0
2007-06-20 19:49:00,1.42939,1.42939,1.42918,1.42935,25400000.0
2007-06-20 19:50:00,1.42942,1.42942,1.42909,1.42926,49600000.0
2007-06-20 19:51:00,1.42872,1.42895,1.42871,1.42895,59100000.0
2007-06-20 19:52:00,1.42908,1.42924,1.42897,1.42909,27200000.0
2007-06-20 19:53:00,1.42903,1.42916,1.42885,1.429,38200000.0
2007-06-20 19:54:00,1.42904,1.42915,1.429,1.42907,20600000.0
2007-06-20 19:55:00,1.42901,1.42916,1.42896,1.42896,40000000.0
2007-06-20 19:56:00,1.42903,1.42916,1.42888,1.42905,31600000.0
2007-06-20 19:57:00,1.42908,1.42911,1.42888,1.42903,33200000.0
2007-06-20 19:58:00,1.42878,1.42892,1.42875,1.42876,42800000.0
2007-06-20 19:59:00,1.42885,1.42885,1.4287,1.4287,28000000.0
2007-06-20 20:00:00,1.42864,1.429,1.42858,1.42858,24600000.0
2007-06-20 20:01:00,1.42881,1.42886,1.42861,1.42861,40400000.0
2007-06-20 20:02:00,1.42884,1.42884,1.42856,1.42883,44400001.0
2007-06-20 20:03:00,1.42888,1.42888,1.4286,1.42871,31200000.0
2007-06-20 20:04:00,1.42884,1.4289,1.42852,1.4289,50800000.0
2007-06-20 20:05:00,1.42879,1.42908,1.42879,1.42891,77900000.0
2007-06-20 20:06:00,1.4291,1.4292,1.42898,1.42911,50000000.0
2007-06-20 20:07:00,1.42906,1.42926,1.42886,1.42919,35100000.0
2007-06-20 20:08:00,1.42927,1.42933,1.429,1.42919,30600000.0
2007-06-20 20:09:00,1.42922,1.42927,1.42922,1.42925,29400000.0
2007-06-20 20:10:00,1.42889,1.42941,1.42889,1.42925,47300000.0
2007-06-20 20:11:00,1.42924,1.42924,1.42904,1.42912,39800000.0
2007-06-20 20:12:00,1.42924,1.42924,1.42879,1.42919,66600001.0
2007-06-20 20:13:00,1.42926,1.42926,1.42903,1.42913,29400000.0
2007-06-20 20:14:00,1.42906,1.42923,1.42856,1.42908,35200000.0
2007-06-20 20:15:00,1.42904,1.42909,1.42892,1.42908,44800000.0
2007-06-20 20:16:00,1.429,1.4292,1.42884,1.42899,60300000.0
2007-06-20 20:17:00,1.42897,1.42911,1.42858,1.42897,50200001.0
2007-06-20 20:18:00,1.42922,1.42927,1.42906,1.42913,43700000.0
2007-06-20 20:19:00,1.42924,1.42949,1.42918,1.4294,57200000.0
2007-06-20 20:20:00,1.42948,1.42962,1.42931,1.42931,30800000.0
2007-06-20 20:21:00,1.4294,1.42946,1.42921,1.42933,29200000.0
2007-06-20 20:22:00,1.42934,1.42943,1.4292,1.42928,23200000.0
2007-06-20 20:23:00,1.42917,1.42924,1.42887,1.42912,48800000.0
2007-06-20 20:24:00,1.42914,1.42914,1.42891,1.42892,25800000.0
2007-06-20 20:25:00,1.42907,1.42907,1.42862,1.42862,56300000.0
2007-06-20 20:26:00,1.42842,1.42889,1.42842,1.42888,30200000.0
2007-06-20 20:27:00,1.42903,1.42906,1.4286,1.42883,32600000.0
2007-06-20 20:28:00,1.42906,1.42906,1.42885,1.4289,34500000.0
2007-06-20 20:29:00,1.42903,1.42906,1.42855,1.42896,28000000.0
2007-06-20 20:30:00,1.42918,1.42918,1.42893,1.42901,19200000.0
2007-06-20 20:31:00,1.42872,1.42876,1.42833,1.42839,36600000.0
2007-06-20 20:32:00,1.42806,1.42826,1.4278,1.42826,36800000.0
2007-06-20 20:33:00,1.42845,1.42845,1.42815,1.42815,38800000.0
2007-06-20 20:34:00,1.42814,1.42845,1.42814,1.42834,46400001.0
2007-06-20 20:35:00,1.42829,1.42864,1.42829,1.42845,67900001.0
2007-06-20 20:36:00,1.4285,1.42865,1.42838,1.42842,36800000.0
2007-06-20 20:37:00,1.42847,1.4287,1.42837,1.4287,55300000.0
2007-06-20 20:38:00,1.4288,1.4288,1.42853,1.42863,31400000.0
2007-06-20 20:39:00,1.42857,1.4289,1.42847,1.42869,28600000.0
2007-06-20 20:40:00,1.42894,1.42923,1.42894,1.4291,29400000.0
2007-06-20 20:41:00,1.4291,1.4292,1.42888,1.42918,48000000.0
2007-06-20 20:42:00,1.42911,1.42919,1.42879,1.42909,41800000.0
2007-06-20 20:43:00,1.42896,1.42909,1.42869,1.42869,49200001.0
2007-06-20 20:44:00,1.42898,1.42908,1.42871,1.42899,54400000.0
2007-06-20 20:45:00,1.42883,1.42906,1.42883,1.42883,68400000.0
2007-06-20 20:46:00,1.42909,1.42916,1.42901,1.42916,39000000.0
2007-06-20 20:47:00,1.42901,1.4293,1.42877,1.42926,37600000.0
2007-06-20 20:48:00,1.42905,1.42936,1.42905,1.42925,64900000.0
2007-06-20 20:49:00,1.42919,1.42943,1.42914,1.42943,30800000.0
2007-06-20 20:50:00,1.42943,1.42943,1.42933,1.42941,35400000.0
2007-06-20 20:51:00,1.42917,1.42949,1.42917,1.42941,37800000.0
2007-06-20 20:52:00,1.42936,1.4296,1.42929,1.42953,38500000.0
2007-06-20 20:53:00,1.42959,1.42966,1.42947,1.42947,30400000.0
2007-06-20 20:54:00,1.42926,1.42974,1.42926,1.42974,40000000.0
2007-06-20 20:55:00,1.42985,1.4301,1.42972,1.4301,24800000.0
2007-06-20 20:56:00,1.42993,1.42998,1.42978,1.42998,38000000.0
2007-06-20 20:57:00,1.42987,1.43003,1.42986,1.42986,61100000.0
2007-06-20 20:58:00,1.42992,1.43002,1.4298,1.42985,41800000.0
2007-06-20 20:59:00,1.42979,1.4301,1.42979,1.42996,65200001.0
2007-06-20 21:00:00,1.42996,1.43007,1.42961,1.42983,30200000.0
2007-06-20 21:01:00,1.42985,1.43007,1.4294,1.4294,14600000.0
2007-06-20 21:02:00,1.42993,1.42993,1.42907,1.42921,56200000.0
2007-06-20 21:03:00,1.42899,1.42908,1.42892,1.429,45500000.0
2007-06-20 21:04:00,1.42905,1.42905,1.42873,1.42891,28200000.0
2007-06-20 21:05:00,1.42876,1.42917,1.42876,1.42897,56600000.0
2007-06-20 21:06:00,1.42907,1.42943,1.42886,1.42943,35200000.0
2007-06-20 21:07:00,1.42964,1.42964,1.42929,1.42944,28800000.0
2007-06-20 21:08:00,1.4293,1.42944,1.42929,1.42944,40200000.0
2007-06-20 21:09:00,1.42947,1.42953,1.42927,1.42945,43500000.0
2007-06-20 21:10:00,1.42945,1.42955,1.4293,1.42943,39800000.0
2007-06-20 21:11:00,1.42936,1.42967,1.42915,1.42934,32600000.0
2007-06-20 21:12:00,1.42949,1.4297,1.42946,1.42952,59400000.0
2007-06-20 21:13:00,1.42946,1.42975,1.42942,1.42952,63000001.0
2007-06-20 21:14:00,1.42949,1.42967,1.42942,1.42944,100000001.0
2007-06-20 21:15:00,1.4295,1.42968,1.42939,1.42957,46200000.0
2007-06-20 21:16:00,1.42932,1.42969,1.42932,1.42969,40700001.0
2007-06-20 21:17:00,1.42972,1.42991,1.42944,1.42944,41200000.0
2007-06-20 21:18:00,1.42993,1.42993,1.42934,1.42965,37600000.0
2007-06-20 21:19:00,1.42956,1.42981,1.42955,1.42955,28100000.0
2007-06-20 21:20:00,1.42966,1.43012,1.42963,1.42994,40800000.0
2007-06-20 21:21:00,1.42992,1.4304,1.42992,1.43038,24800000.0
2007-06-20 21:22:00,1.43024,1.43072,1.43024,1.43055,19800000.0
2007-06-20 21:23:00,1.43052,1.43084,1.43012,1.43012,59600001.0
2007-06-20 21:24:00,1.43032,1.43032,1.43003,1.43003,35000000.0
2007-06-20 21:25:00,1.43004,1.43071,1.43004,1.43031,59000001.0
2007-06-20 21:26:00,1.43068,1.43088,1.43045,1.43045,32600000.0
2007-06-20 21:27:00,1.43042,1.43049,1.4303,1.43047,18000000.0
2007-06-20 21:28:00,1.43053,1.43076,1.43053,1.43076,28200000.0
2007-06-20 21:29:00,1.43089,1.43089,1.43064,1.43065,30000000.0
2007-06-20 21:30:00,1.43075,1.43081,1.43061,1.43066,35000000.0
2007-06-20 21:31:00,1.4308,1.4308,1.4306,1.43072,37500000.0
2007-06-20 21:32:00,1.43076,1.43076,1.43053,1.43057,35200000.0
2007-06-20 21:33:00,1.43069,1.43077,1.43044,1.43057,46300000.0
2007-06-20 21:34:00,1.43048,1.43056,1.43033,1.43045,31700000.0
2007-06-20 21:35:00,1.43038,1.43065,1.43008,1.43065,32800000.0
2007-06-20 21:36:00,1.43076,1.43076,1.43039,1.43065,52100000.0
2007-06-20 21:37:00,1.43066,1.43082,1.43051,1.43082,38600001.0
2007-06-20 21:38:00,1.43087,1.43087,1.43061,1.43074,37600001.0
2007-06-20 21:39:00,1.43055,1.4308,1.43055,1.43071,30400000.0
2007-06-20 21:40:00,1.43056,1.43074,1.43056,1.43073,37200001.0
2007-06-20 21:41:00,1.4306,1.43076,1.43053,1.4307,47100001.0
2007-06-20 21:42:00,1.43074,1.4308,1.43034,1.43034,30100000.0
2007-06-20 21:43:00,1.43058,1.43069,1.43039,1.43069,33200000.0
2007-06-20 21:44:00,1.43066,1.43091,1.43056,1.43073,30000000.0
2007-06-20 21:45:00,1.4307,1.43094,1.43039,1.43092,46000000.0
2007-06-20 21:46:00,1.43082,1.43088,1.4305,1.43064,39200000.0
2007-06-20 21:47:00,1.43062,1.43083,1.43062,1.43065,30400000.0
2007-06-20 21:48:00,1.43075,1.43075,1.43037,1.43048,54000000.0
2007-06-20 21:49:00,1.43066,1.43067,1.43049,1.43055,32400000.0
2007-06-20 21:50:00,1.43076,1.43077,1.43076,1.43077,7000000.0
2007-06-20 21:51:00,1.43088,1.43088,1.4306,1.43075,47400000.0
2007-06-20 21:52:00,1.43075,1.43089,1.43065,1.43085,34400000.0
2007-06-20 21:53:00,1.43082,1.43091,1.43063,1.43063,20200000.0
2007-06-20 21:54:00,1.43057,1.43078,1.43044,1.4306,39400000.0
2007-06-20 21:55:00,1.43054,1.43067,1.43043,1.43067,51400000.0
2007-06-20 21:56:00,1.43057,1.43074,1.43047,1.43071,36600000.0
2007-06-20 21:57:00,1.43079,1.43079,1.43015,1.43047,44800000.0
2007-06-20 21:58:00,1.43047,1.43065,1.43045,1.43047,23200000.0
2007-06-20 21:59:00,1.43043,1.43044,1.42998,1.43006,29700000.0
2007-06-20 22:00:00,1.43021,1.4303,1.4302,1.4302,28800000.0
2007-06-20 22:01:00,1.42997,1.43016,1.42993,1.42996,35400000.0
2007-06-20 22:02:00,1.4298,1.43021,1.42966,1.42999,32800000.0
2007-06-20 22:03:00,1.43005,1.43005,1.42978,1.43003,25000000.0
2007-06-20 22:04:00,1.42994,1.42994,1.42967,1.42967,28000000.0
2007-06-20 22:05:00,1.42981,1.42991,1.42965,1.42991,38500000.0
2007-06-20 22:06:00,1.42982,1.42982,1.42906,1.42939,49000000.0
2007-06-20 22:07:00,1.42947,1.42982,1.4294,1.42972,31800000.0
2007-06-20 22:08:00,1.4294,1.42958,1.42938,1.4295,33700000.0
2007-06-20 22:09:00,1.42926,1.42929,1.42891,1.42912,36200000.0
2007-06-20 22:10:00,1.42915,1.42937,1.42901,1.42937,35200000.0
2007-06-20 22:11:00,1.42944,1.42973,1.42934,1.42948,29600000.0
2007-06-20 22:12:00,1.42958,1.42959,1.42894,1.42894,43600000.0
2007-06-20 22:13:00,1.42898,1.42912,1.42894,1.42905,25000000.0
2007-06-20 22:14:00,1.42888,1.42921,1.42883,1.42885,36000000.0
2007-06-20 22:15:00,1.42898,1.42911,1.42882,1.42889,47400000.0
2007-06-20 22:16:00,1.42898,1.42912,1.42885,1.42885,51500000.0
2007-06-20 22:17:00,1.42908,1.42915,1.42884,1.42903,19400000.0
2007-06-20 22:18:00,1.42898,1.42898,1.42859,1.42898,41600000.0
2007-06-20 22:19:00,1.42893,1.42905,1.42861,1.42861,35200000.0
2007-06-20 22:20:00,1.42855,1.42861,1.42825,1.42847,23400000.0
2007-06-20 22:21:00,1.42835,1.42856,1.42813,1.42845,35200000.0
2007-06-20 22:22:00,1.42855,1.42858,1.42829,1.42848,52600000.0
2007-06-20 22:23:00,1.42861,1.42874,1.42861,1.42862,27800000.0
2007-06-20 22:24:00,1.42874,1.42874,1.4285,1.42867,31400000.0
2007-06-20 22:25:00,1.42886,1.4289,1.42858,1.42876,37700000.0
2007-06-20 22:26:00,1.42816,1.42852,1.42816,1.42852,37400000.0
2007-06-20 22:27:00,1.42873,1.42911,1.42863,1.42892,35200000.0
2007-06-20 22:28:00,1.42868,1.42893,1.42839,1.42839,41800000.0
2007-06-20 22:29:00,1.42839,1.42857,1.42832,1.42854,23600000.0
2007-06-20 22:30:00,1.42862,1.42874,1.42851,1.42859,44500000.0
2007-06-20 22:31:00,1.42863,1.42863,1.42779,1.42863,30400000.0
2007-06-20 22:32:00,1.42863,1.42886,1.42853,1.42885,38000000.0
2007-06-20 22:33:00,1.42878,1.42887,1.42852,1.42855,29000000.0
2007-06-20 22:34:00,1.42846,1.42863,1.42826,1.42841,54500000.0
2007-06-20 22:35:00,1.42853,1.42863,1.42833,1.42851,42800000.0
2007-06-20 22:36:00,1.42864,1.42866,1.42788,1.42788,39200001.0
2007-06-20 22:37:00,1.42839,1.42841,1.42806,1.42832,47100000.0
2007-06-20 22:38:00,1.42829,1.42842,1.42802,1.42811,27600000.0
2007-06-20 22:39:00,1.42793,1.42797,1.42772,1.42779,35200000.0
2007-06-20 22:40:00,1.42781,1.42798,1.42734,1.42734,44200000.0
2007-06-20 22:41:00,1.42766,1.42782,1.42766,1.42775,29600000.0
2007-06-20 22:42:00,1.42776,1.42786,1.42759,1.4276,14600000.0
2007-06-20 22:43:00,1.42781,1.42815,1.42781,1.42808,26800000.0
2007-06-20 22:44:00,1.42834,1.42872,1.42832,1.42872,43500000.0
2007-06-20 22:45:00,1.42879,1.42904,1.4287,1.42904,43600000.0
2007-06-20 22:46:00,1.42898,1.42915,1.42894,1.42894,25800000.0
2007-06-20 22:47:00,1.42899,1.42899,1.42867,1.42888,64900000.0
2007-06-20 22:48:00,1.42875,1.42912,1.42875,1.42899,37400000.0
2007-06-20 22:49:00,1.42887,1.42898,1.42859,1.42882,44600000.0
2007-06-20 22:50:00,1.4289,1.42921,1.42878,1.42921,39200000.0
2007-06-20 22:51:00,1.42915,1.42919,1.42896,1.42917,25800000.0
2007-06-20 22:52:00,1.42926,1.42935,1.42905,1.42921,23400000.0
2007-06-20 22:53:00,1.42925,1.42939,1.42908,1.42923,49500000.0
2007-06-20 22:54:00,1.42923,1.42923,1.42901,1.42903,37800000.0
2007-06-20 22:55:00,1.42936,1.42936,1.42916,1.42916,33200000.0
2007-06-20 22:56:00,1.42929,1.42937,1.42909,1.42937,27600000.0
2007-06-20 22:57:00,1.42936,1.42944,1.42907,1.42907,42200000.0
2007-06-20 22:58:00,1.42923,1.42923,1.42873,1.42873,21000000.0
2007-06-20 22:59:00,1.42887,1.42898,1.42862,1.42874,37600000.0
2007-06-20 23:00:00,1.42865,1.42876,1.42852,1.4287,25800000.0
2007-06-20 23:01:00,1.42892,1.42909,1.4286,1.4286,30400000.0
2007-06-20 23:02:00,1.42818,1.42844,1.42811,1.42844,28400000.0
2007-06-20 23:03:00,1.42876,1.42904,1.42872,1.42879,44200000.0
2007-06-20 23:04:00,1.42869,1.42893,1.42841,1.42891,18600000.0
2007-06-20 23:05:00,1.42874,1.42885,1.42862,1.4288,31400000.0
2007-06-20 23:06:00,1.42846,1.42879,1.42846,1.42879,40500000.0
2007-06-20 23:07:00,1.42867,1.42893,1.42867,1.42884,31600000.0
2007-06-20 23:08:00,1.42904,1.42905,1.42885,1.42892,32800000.0
2007-06-20 23:09:00,1.42889,1.42911,1.42875,1.42877,35000000.0
2007-06-20 23:10:00,1.42864,1.42892,1.42854,1.42865,43200000.0
2007-06-20 23:11:00,1.42869,1.42869,1.42849,1.42854,59800000.0
2007-06-20 23:12:00,1.42871,1.42893,1.42871,1.42893,49700000.0
2007-06-20 23:13:00,1.42815,1.42884,1.42815,1.42879,38600000.0
2007-06-20 23:14:00,1.42911,1.42919,1.42909,1.42914,30800000.0
2007-06-20 23:15:00,1.42911,1.42911,1.42832,1.4289,39600000.0
2007-06-20 23:16:00,1.42898,1.4291,1.42887,1.42887,28800000.0
2007-06-20 23:17:00,1.42901,1.42915,1.42898,1.42906,31600000.0
2007-06-20 23:18:00,1.42879,1.42884,1.42838,1.42855,34800000.0
2007-06-20 23:19:00,1.42884,1.42908,1.42879,1.42897,49200000.0
2007-06-20 23:20:00,1.42925,1.4294,1.42894,1.42927,99600000.0
2007-06-20 23:21:00,1.42921,1.42921,1.42881,1.42881,41200000.0
2007-06-20 23:22:00,1.42874,1.42874,1.42805,1.42873,39900000.0
2007-06-20 23:23:00,1.42878,1.42897,1.42878,1.4289,40200000.0
2007-06-20 23:24:00,1.42881,1.42901,1.42877,1.4288,30400000.0
2007-06-20 23:25:00,1.42874,1.4289,1.42826,1.42826,32400000.0
2007-06-20 23:26:00,1.42826,1.4287,1.42826,1.4287,25600000.0
2007-06-20 23:27:00,1.42849,1.42857,1.4284,1.4284,57800002.0
2007-06-20 23:28:00,1.42822,1.42823,1.42772,1.42772,44400000.0
2007-06-20 23:29:00,1.42803,1.42838,1.42785,1.42831,42900000.0
2007-06-20 23:30:00,1.42853,1.42853,1.42809,1.42828,47200000.0
2007-06-20 23:31:00,1.42844,1.42847,1.42815,1.42847,17200000.0
2007-06-20 23:32:00,1.42815,1.42842,1.42815,1.42829,37400001.0
2007-06-20 23:33:00,1.4281,1.42825,1.4281,1.42825,27200000.0
2007-06-20 23:34:00,1.4282,1.42848,1.4282,1.42835,41700000.0
2007-06-20 23:35:00,1.42822,1.42824,1.4281,1.4281,40000000.0
2007-06-20 23:36:00,1.42836,1.42852,1.42832,1.42847,43100000.0
2007-06-20 23:37:00,1.42859,1.42861,1.42851,1.42861,25600000.0
2007-06-20 23:38:00,1.42828,1.42848,1.42823,1.42833,62500000.0
2007-06-20 23:39:00,1.42847,1.42872,1.42846,1.42872,39400000.0
2007-06-20 23:40:00,1.42902,1.42902,1.42869,1.42869,42200000.0
2007-06-20 23:41:00,1.42885,1.42912,1.42858,1.42858,43800001.0
2007-06-20 23:42:00,1.4288,1.4288,1.42848,1.42858,29000000.0
2007-06-20 23:43:00,1.42866,1.42866,1.42803,1.42838,54400002.0
2007-06-20 23:44:00,1.42897,1.42897,1.42868,1.42878,28500000.0
2007-06-20 23:45:00,1.42849,1.4287,1.42827,1.42839,61500000.0
2007-06-20 23:46:00,1.42856,1.42856,1.42791,1.42828,34600000.0
2007-06-20 23:47:00,1.42839,1.42853,1.42826,1.42846,29000000.0
2007-06-20 23:48:00,1.42839,1.42845,1.42819,1.42843,41400000.0
2007-06-20 23:49:00,1.42861,1.42861,1.42806,1.42836,31500000.0
2007-06-20 23:50:00,1.42837,1.42842,1.42808,1.42829,30000000.0
2007-06-20 23:51:00,1.42844,1.42845,1.42814,1.4283,36600000.0
2007-06-20 23:52:00,1.42821,1.42821,1.42786,1.42816,28800000.0
2007-06-20 23:53:00,1.42777,1.42807,1.42699,1.42807,68900000.0
2007-06-20 23:54:00,1.42828,1.42838,1.42762,1.42762,25400000.0
2007-06-20 23:55:00,1.42809,1.42829,1.42809,1.42814,32200000.0
2007-06-20 23:56:00,1.42831,1.42831,1.42802,1.42813,37800000.0
2007-06-20 23:57:00,1.42815,1.42824,1.42811,1.42818,41600001.0
2007-06-20 23:58:00,1.42812,1.42836,1.42787,1.42819,32600000.0
2007-06-20 23:59:00,1.42815,1.42836,1.42801,1.42808,43600000.0
2007-06-21 00:00:00,1.42824,1.42839,1.42812,1.42824,60100001.0
2007-06-21 00:01:00,1.4283,1.4283,1.42801,1.42819,44100000.0
2007-06-21 00:02:00,1.4282,1.42823,1.42775,1.4282,53100001.0
2007-06-21 00:03:00,1.42819,1.42823,1.42797,1.42803,28000000.0
2007-06-21 00:04:00,1.42801,1.42811,1.42801,1.42811,24500000.0
2007-06-21 00:05:00,1.42818,1.42818,1.42795,1.42795,35600000.0
2007-06-21 00:06:00,1.42806,1.42825,1.42806,1.42825,27800000.0
2007-06-21 00:07:00,1.42813,1.42823,1.42798,1.42808,37400001.0
2007-06-21 00:08:00,1.42812,1.42817,1.4279,1.42807,38300000.0
2007-06-21 00:09:00,1.42789,1.42816,1.42775,1.42795,39000000.0
2007-06-21 00:10:00,1.42811,1.42818,1.42798,1.42808,28200000.0
2007-06-21 00:11:00,1.42821,1.4283,1.42803,1.42803,38100000.0
2007-06-21 00:12:00,1.42828,1.42833,1.42805,1.42808,25600000.0
2007-06-21 00:13:00,1.42831,1.42848,1.42795,1.42848,33500000.0
2007-06-21 00:14:00,1.42851,1.42866,1.42837,1.42857,33800000.0
2007-06-21 00:15:00,1.42795,1.4281,1.42795,1.42795,30800000.0
2007-06-21 00:16:00,1.42835,1.42838,1.42815,1.42824,20600000.0
2007-06-21 00:17:00,1.4286,1.4286,1.42839,1.42845,37300000.0
2007-06-21 00:18:00,1.42851,1.42851,1.42825,1.42825,29400000.0
2007-06-21 00:19:00,1.42838,1.42845,1.4283,1.42845,38800000.0
2007-06-21 00:20:00,1.42837,1.42837,1.42796,1.42796,31600000.0
2007-06-21 00:21:00,1.4283,1.42833,1.42815,1.42824,33600000.0
2007-06-21 00:22:00,1.4281,1.42827,1.4281,1.42827,30800000.0
2007-06-21 00:23:00,1.42817,1.42836,1.42778,1.42818,34400000.0
2007-06-21 00:24:00,1.42827,1.42827,1.42798,1.42819,35600000.0
2007-06-21 00:25:00,1.42838,1.42856,1.42828,1.42842,43400000.0
2007-06-21 00:26:00,1.42857,1.42876,1.42845,1.42876,46800000.0
2007-06-21 00:27:00,1.42895,1.42916,1.42895,1.42898,26600000.0
2007-06-21 00:28:00,1.42903,1.42911,1.42881,1.42894,52300000.0
2007-06-21 00:29:00,1.42891,1.42901,1.42879,1.42886,34800000.0
2007-06-21 00:30:00,1.42862,1.42902,1.42862,1.42902,38600000.0
2007-06-21 00:31:00,1.42913,1.42917,1.42905,1.42905,34400000.0
2007-06-21 00:32:00,1.42887,1.42915,1.42883,1.42889,25600000.0
2007-06-21 00:33:00,1.42914,1.42914,1.42889,1.42912,19800000.0
2007-06-21 00:34:00,1.4291,1.4291,1.4287,1.4287,39800000.0
2007-06-21 00:35:00,1.42905,1.42905,1.42885,1.429,25600000.0
2007-06-21 00:36:00,1.42895,1.42895,1.4288,1.42888,41300000.0
2007-06-21 00:37:00,1.42895,1.42895,1.4288,1.4289,40500000.0
2007-06-21 00:38:00,1.42886,1.42898,1.42879,1.42885,40000000.0
2007-06-21 00:39:00,1.42886,1.42908,1.42878,1.42901,52100000.0
2007-06-21 00:40:00,1.42891,1.42901,1.42881,1.42901,24000000.0
2007-06-21 00:41:00,1.42896,1.42896,1.42847,1.42866,33200000.0
2007-06-21 00:42:00,1.42866,1.42892,1.42865,1.42892,40200000.0
2007-06-21 00:43:00,1.4286,1.42897,1.42829,1.42897,23600000.0
2007-06-21 00:44:00,1.42901,1.42901,1.42887,1.42891,22800000.0
2007-06-21 00:45:00,1.42897,1.42909,1.4289,1.42894,49000000.0
2007-06-21 00:46:00,1.42919,1.42967,1.42916,1.42967,30000000.0
2007-06-21 00:47:00,1.42939,1.42953,1.42931,1.42941,45000000.0
2007-06-21 00:48:00,1.42924,1.42972,1.42924,1.42972,28600000.0
2007-06-21 00:49:00,1.42991,1.42991,1.42957,1.42978,45200000.0
2007-06-21 00:50:00,1.42979,1.4298,1.42977,1.42977,5800000.0
2007-06-21 00:51:00,1.42988,1.43021,1.42986,1.42998,43300000.0
2007-06-21 00:52:00,1.42976,1.42994,1.42974,1.42992,25600000.0
2007-06-21 00:53:00,1.42964,1.42982,1.4296,1.42982,27400000.0
2007-06-21 00:54:00,1.42938,1.42991,1.42938,1.42991,30800000.0
2007-06-21 00:55:00,1.42949,1.42992,1.42949,1.42975,30600000.0
2007-06-21 00:56:00,1.42989,1.42998,1.42945,1.42956,51600000.0
2007-06-21 00:57:00,1.42942,1.42959,1.42926,1.42938,28600000.0
2007-06-21 00:58:00,1.4296,1.4296,1.42931,1.4294,29200000.0
2007-06-21 00:59:00,1.42945,1.42945,1.42926,1.42936,40200001.0
2007-06-21 01:00:00,1.42932,1.42941,1.42922,1.42922,45000000.0
2007-06-21 01:01:00,1.42923,1.42964,1.42916,1.42947,34400000.0
2007-06-21 01:02:00,1.42953,1.42953,1.42891,1.42891,31000000.0
2007-06-21 01:03:00,1.42932,1.42935,1.4291,1.42929,41800001.0
2007-06-21 01:04:00,1.42934,1.42943,1.42929,1.42929,41100000.0
2007-06-21 01:05:00,1.42938,1.42948,1.42933,1.42936,51800001.0
2007-06-21 01:06:00,1.42948,1.42953,1.42933,1.42947,66900000.0
2007-06-21 01:07:00,1.42942,1.42947,1.4292,1.42932,30100000.0
2007-06-21 01:08:00,1.42933,1.42933,1.42891,1.42891,32800000.0
2007-06-21 01:09:00,1.42933,1.42939,1.42916,1.42939,19400000.0
2007-06-21 01:10:00,1.42916,1.42917,1.42879,1.42911,30600000.0
2007-06-21 01:11:00,1.42897,1.42928,1.42897,1.42928,19800000.0
2007-06-21 01:12:00,1.4291,1.42932,1.42885,1.42919,28200000.0
2007-06-21 01:13:00,1.42934,1.42949,1.42909,1.42949,59600000.0
2007-06-21 01:14:00,1.42891,1.42924,1.42858,1.42881,37800000.0
2007-06-21 01:15:00,1.42926,1.42926,1.42895,1.42913,21800000.0
2007-06-21 01:16:00,1.4288,1.42926,1.4288,1.42913,67300000.0
2007-06-21 01:17:00,1.42907,1.42913,1.42873,1.42913,24600000.0
2007-06-21 01:18:00,1.42898,1.42909,1.42871,1.42905,31500000.0
2007-06-21 01:19:00,1.42893,1.42919,1.42884,1.42904,36200000.0
2007-06-21 01:20:00,1.42911,1.42916,1.42858,1.42911,38300000.0
2007-06-21 01:21:00,1.42898,1.42936,1.42898,1.4291,31800000.0
2007-06-21 01:22:00,1.4291,1.42915,1.42887,1.42905,33000000.0
2007-06-21 01:23:00,1.42903,1.42913,1.42889,1.42889,46600000.0
2007-06-21 01:24:00,1.4292,1.42932,1.42912,1.42932,33000000.0
2007-06-21 01:25:00,1.42926,1.42934,1.42898,1.42921,65500000.0
2007-06-21 01:26:00,1.42917,1.4294,1.42917,1.42928,37800000.0
2007-06-21 01:27:00,1.42926,1.42934,1.42911,1.42934,22400000.0
2007-06-21 01:28:00,1.42921,1.42936,1.42896,1.42929,30000000.0
2007-06-21 01:29:00,1.42916,1.42916,1.42884,1.42888,30600000.0
2007-06-21 01:30:00,1.42901,1.42903,1.42861,1.42894,45600000.0
2007-06-21 01:31:00,1.42887,1.42908,1.42887,1.42908,38100000.0
2007-06-21 01:32:00,1.42895,1.42895,1.42858,1.42858,50700000.0
2007-06-21 01:33:00,1.42858,1.42885,1.42853,1.42885,35600000.0
2007-06-21 01:34:00,1.42884,1.42884,1.4284,1.42875,43800000.0
2007-06-21 01:35:00,1.42852,1.42864,1.42826,1.42826,37600000.0
2007-06-21 01:36:00,1.42841,1.42841,1.42818,1.42818,39800000.0
2007-06-21 01:37:00,1.42802,1.42811,1.42771,1.42811,33300000.0
2007-06-21 01:38:00,1.42806,1.42856,1.42806,1.42853,34000000.0
2007-06-21 01:39:00,1.42877,1.42904,1.42856,1.42899,42200000.0
2007-06-21 01:40:00,1.42895,1.42905,1.42891,1.42898,21000000.0
2007-06-21 01:41:00,1.42887,1.42909,1.4288,1.42891,37800000.0
2007-06-21 01:42:00,1.42897,1.42909,1.42874,1.42903,24400000.0
2007-06-21 01:43:00,1.42903,1.42919,1.42888,1.42915,29000000.0
2007-06-21 01:44:00,1.42907,1.42908,1.42878,1.42902,42500000.0
2007-06-21 01:45:00,1.42897,1.42909,1.42889,1.42899,46200000.0
2007-06-21 01:46:00,1.4289,1.42902,1.4287,1.42878,25400000.0
2007-06-21 01:47:00,1.42885,1.42888,1.42858,1.42869,24600000.0
2007-06-21 01:48:00,1.42889,1.42899,1.42854,1.42854,35600000.0
2007-06-21 01:49:00,1.42889,1.42902,1.42839,1.42884,38000000.0
2007-06-21 01:50:00,1.42882,1.42895,1.42847,1.42895,34200000.0
2007-06-21 01:51:00,1.42893,1.42898,1.42886,1.42886,48700001.0
2007-06-21 01:52:00,1.42903,1.42903,1.42881,1.42881,28400000.0
2007-06-21 01:53:00,1.429,1.42902,1.42888,1.42893,55400000.0
2007-06-21 01:54:00,1.42888,1.429,1.42884,1.42894,42800000.0
2007-06-21 01:55:00,1.42892,1.42914,1.42889,1.42889,30200000.0
2007-06-21 01:56:00,1.42918,1.42936,1.42912,1.4292,61300000.0
2007-06-21 01:57:00,1.42939,1.42956,1.42932,1.42936,50200000.0
2007-06-21 01:58:00,1.42929,1.42931,1.42888,1.42902,26100000.0
2007-06-21 01:59:00,1.42922,1.42928,1.42918,1.42925,35000000.0
2007-06-21 02:00:00,1.4291,1.42926,1.42891,1.42902,23000000.0
2007-06-21 02:01:00,1.42879,1.42879,1.42856,1.42864,34600000.0
2007-06-21 02:02:00,1.4286,1.42905,1.4286,1.42893,90100000.0
2007-06-21 02:03:00,1.42896,1.42914,1.42894,1.42897,104600001.0
2007-06-21 02:04:00,1.42895,1.42909,1.42893,1.42893,55100000.0
2007-06-21 02:05:00,1.42891,1.42891,1.42884,1.42889,60300000.0
2007-06-21 02:06:00,1.42907,1.42925,1.42884,1.42925,67600000.0
2007-06-21 02:07:00,1.42914,1.42914,1.42859,1.42912,194700000.0
2007-06-21 02:08:00,1.42906,1.42906,1.42882,1.42882,59000000.0
2007-06-21 02:09:00,1.42876,1.42901,1.42837,1.42837,179300000.0
2007-06-21 02:10:00,1.42845,1.42881,1.42845,1.42845,115300000.0
2007-06-21 02:11:00,1.42856,1.42864,1.42856,1.42864,58400001.0
2007-06-21 02:12:00,1.42864,1.42872,1.42861,1.42872,67000000.0
2007-06-21 02:13:00,1.42871,1.42877,1.42871,1.42876,34800000.0
2007-06-21 02:14:00,1.42874,1.42876,1.42846,1.42862,144100000.0
2007-06-21 02:15:00,1.42855,1.42866,1.42842,1.42853,196400000.0
2007-06-21 02:16:00,1.42884,1.42892,1.42867,1.42887,37400000.0
2007-06-21 02:17:00,1.42866,1.42893,1.4283,1.42852,203600000.0
2007-06-21 02:18:00,1.42873,1.42914,1.4285,1.4289,31000000.0
2007-06-21 02:19:00,1.42896,1.4293,1.42886,1.42886,38000000.0
2007-06-21 02:20:00,1.42913,1.42925,1.42898,1.42916,62000001.0
2007-06-21 02:21:00,1.42893,1.42923,1.42882,1.42923,51300000.0
2007-06-21 02:22:00,1.42896,1.42902,1.42894,1.42902,28400000.0
2007-06-21 02:23:00,1.42919,1.42933,1.42907,1.42907,52700000.0
2007-06-21 02:24:00,1.42906,1.42926,1.42895,1.42919,14800000.0
2007-06-21 02:25:00,1.42915,1.42927,1.42892,1.42897,100400001.0
2007-06-21 02:26:00,1.4289,1.42933,1.4289,1.42911,88700000.0
2007-06-21 02:27:00,1.42896,1.42896,1.42868,1.42871,53400000.0
2007-06-21 02:28:00,1.42864,1.42872,1.42857,1.4286,36000000.0
2007-06-21 02:29:00,1.4288,1.4288,1.42844,1.4288,47200000.0
2007-06-21 02:30:00,1.429,1.429,1.42873,1.42884,39800000.0
2007-06-21 02:31:00,1.42858,1.42859,1.4284,1.4284,47600000.0
2007-06-21 02:32:00,1.4286,1.42871,1.42847,1.42861,32400000.0
2007-06-21 02:33:00,1.42836,1.4285,1.42829,1.4285,187200000.0
2007-06-21 02:34:00,1.42882,1.42882,1.42856,1.42881,52800000.0
2007-06-21 02:35:00,1.42883,1.42891,1.42846,1.42851,85600000.0
2007-06-21 02:36:00,1.42879,1.42891,1.42871,1.42888,25800000.0
2007-06-21 02:37:00,1.42861,1.42868,1.42858,1.42858,80400000.0
2007-06-21 02:38:00,1.42849,1.4286,1.42838,1.4284,45800001.0
2007-06-21 02:39:00,1.42838,1.42838,1.42819,1.42826,53400000.0
2007-06-21 02:40:00,1.42839,1.4284,1.42811,1.42818,31000000.0
2007-06-21 02:41:00,1.42819,1.42836,1.4281,1.4281,29300000.0
2007-06-21 02:42:00,1.42794,1.428,1.42789,1.42791,40200000.0
2007-06-21 02:43:00,1.42794,1.42797,1.42789,1.42796,15400000.0
2007-06-21 02:44:00,1.42794,1.42828,1.42792,1.42828,36200000.0
2007-06-21 02:45:00,1.42778,1.42792,1.42762,1.42789,39800000.0
2007-06-21 02:46:00,1.42794,1.42802,1.4278,1.42788,153900000.0
2007-06-21 02:47:00,1.42791,1.42846,1.42786,1.42846,197400000.0
2007-06-21 02:48:00,1.42833,1.42833,1.42799,1.42808,89200000.0
2007-06-21 02:49:00,1.42798,1.42825,1.42775,1.42782,71300000.0
2007-06-21 02:50:00,1.42783,1.42821,1.42757,1.42821,122500000.0
2007-06-21 02:51:00,1.42781,1.42793,1.42763,1.42781,59800000.0
2007-06-21 02:52:00,1.42775,1.42775,1.42766,1.42768,48000000.0
2007-06-21 02:53:00,1.428,1.42807,1.42776,1.4279,36200000.0
2007-06-21 02:54:00,1.42803,1.42806,1.42771,1.42771,32600000.0
2007-06-21 02:55:00,1.42788,1.4281,1.42771,1.42787,19400000.0
2007-06-21 02:56:00,1.42785,1.42788,1.42771,1.42772,66400001.0
2007-06-21 02:57:00,1.42777,1.42777,1.42771,1.42771,44500000.0
2007-06-21 02:58:00,1.42778,1.42791,1.42778,1.42785,56700000.0
2007-06-21 02:59:00,1.42773,1.42793,1.42773,1.42783,48400000.0
2007-06-21 03:00:00,1.4278,1.42802,1.42775,1.42797,113100000.0
2007-06-21 03:01:00,1.4281,1.4281,1.42797,1.42797,40200000.0
2007-06-21 03:02:00,1.42794,1.42794,1.42779,1.42784,38100000.0
2007-06-21 03:03:00,1.42789,1.42797,1.42781,1.42797,56000000.0
2007-06-21 03:04:00,1.42793,1.42834,1.42778,1.42793,67600000.0
2007-06-21 03:05:00,1.4278,1.42789,1.42776,1.42777,53400000.0
2007-06-21 03:06:00,1.42787,1.42793,1.4278,1.42793,55300000.0
2007-06-21 03:07:00,1.42786,1.42826,1.42764,1.42814,116400000.0
2007-06-21 03:08:00,1.42812,1.42812,1.42759,1.42769,67000001.0
2007-06-21 03:09:00,1.42815,1.42815,1.42773,1.4281,27600000.0
2007-06-21 03:10:00,1.42771,1.42807,1.4277,1.42807,26200000.0
2007-06-21 03:11:00,1.42776,1.42788,1.42773,1.42788,58700000.0
2007-06-21 03:12:00,1.42818,1.42838,1.42792,1.42819,50100000.0
2007-06-21 03:13:00,1.4279,1.42828,1.4279,1.42828,36700000.0
2007-06-21 03:14:00,1.42827,1.42847,1.42802,1.42837,54000000.0
2007-06-21 03:15:00,1.4281,1.4286,1.4281,1.42858,34700000.0
2007-06-21 03:16:00,1.42853,1.42864,1.42821,1.42862,35600000.0
2007-06-21 03:17:00,1.42865,1.42885,1.42827,1.42885,46500000.0
2007-06-21 03:18:00,1.42874,1.42885,1.42844,1.42885,28100000.0
2007-06-21 03:19:00,1.42897,1.42897,1.42842,1.42856,47200000.0
2007-06-21 03:20:00,1.4285,1.42898,1.4285,1.42875,34000000.0
2007-06-21 03:21:00,1.42831,1.42831,1.42826,1.42828,26800000.0
2007-06-21 03:22:00,1.42828,1.42831,1.42819,1.42823,62800001.0
2007-06-21 03:23:00,1.42828,1.42836,1.42823,1.42828,79400000.0
2007-06-21 03:24:00,1.4283,1.42831,1.42823,1.42823,73200000.0
2007-06-21 03:25:00,1.4287,1.4287,1.42833,1.42841,32600000.0
2007-06-21 03:26:00,1.42828,1.42835,1.42817,1.42826,129300000.0
2007-06-21 03:27:00,1.42829,1.42836,1.42818,1.42836,83300000.0
2007-06-21 03:28:00,1.42835,1.4284,1.42829,1.42835,36000000.0
2007-06-21 03:29:00,1.42833,1.42835,1.42825,1.42829,60800000.0
2007-06-21 03:30:00,1.42833,1.4284,1.42824,1.42835,55600000.0
2007-06-21 03:31:00,1.42832,1.42869,1.42832,1.42855,26200000.0
2007-06-21 03:32:00,1.4284,1.42855,1.4283,1.42836,32600001.0
2007-06-21 03:33:00,1.42813,1.42824,1.42813,1.42814,47600001.0
2007-06-21 03:34:00,1.42807,1.42844,1.42804,1.42814,27600000.0
2007-06-21 03:35:00,1.42817,1.42828,1.42808,1.4282,79000000.0
2007-06-21 03:36:00,1.42827,1.42861,1.42805,1.42859,45800000.0
2007-06-21 03:37:00,1.42856,1.42859,1.42825,1.42853,30500000.0
2007-06-21 03:38:00,1.42866,1.4288,1.42852,1.42869,41000000.0
2007-06-21 03:39:00,1.42838,1.42847,1.42834,1.4284,72300000.0
2007-06-21 03:40:00,1.42844,1.42907,1.42844,1.42881,133800000.0
2007-06-21 03:41:00,1.42872,1.42889,1.42872,1.42885,111200001.0
2007-06-21 03:42:00,1.42886,1.42899,1.42884,1.42894,88000000.0
2007-06-21 03:43:00,1.42876,1.42885,1.42869,1.42871,25600000.0
2007-06-21 03:44:00,1.42867,1.42879,1.42851,1.4287,31000000.0
2007-06-21 03:45:00,1.42873,1.42896,1.42865,1.42896,38400000.0
2007-06-21 03:46:00,1.42849,1.42849,1.42823,1.42829,26800000.0
2007-06-21 03:47:00,1.42837,1.4285,1.42835,1.42835,39000000.0
2007-06-21 03:48:00,1.42872,1.42882,1.42852,1.42867,30800000.0
2007-06-21 03:49:00,1.42875,1.42875,1.42845,1.42848,39000000.0
2007-06-21 03:50:00,1.42869,1.42874,1.4284,1.4284,115400000.0
2007-06-21 03:51:00,1.42855,1.4286,1.42847,1.42847,46300000.0
2007-06-21 03:52:00,1.42859,1.42866,1.4284,1.42847,73600000.0
2007-06-21 03:53:00,1.42841,1.42851,1.42826,1.42847,62200000.0
2007-06-21 03:54:00,1.42849,1.42894,1.42849,1.42856,28400000.0
2007-06-21 03:55:00,1.42849,1.42855,1.4283,1.42835,134200000.0
2007-06-21 03:56:00,1.42833,1.42853,1.42828,1.42833,210200000.0
2007-06-21 03:57:00,1.42819,1.42835,1.42817,1.42832,109200000.0
2007-06-21 03:58:00,1.42831,1.42927,1.42831,1.42841,231100001.0
2007-06-21 03:59:00,1.42874,1.42902,1.42871,1.42887,136800000.0
2007-06-21 04:00:00,1.42895,1.42903,1.42883,1.42885,88400001.0
2007-06-21 04:01:00,1.42882,1.42907,1.4287,1.429,132500000.0
2007-06-21 04:02:00,1.42899,1.42908,1.42867,1.42871,104400000.0
2007-06-21 04:03:00,1.42871,1.42898,1.42864,1.4287,104400000.0
2007-06-21 04:04:00,1.42867,1.42873,1.4286,1.42867,148300001.0
2007-06-21 04:05:00,1.42865,1.4295,1.42865,1.42924,162800000.0
2007-06-21 04:06:00,1.42869,1.42916,1.42863,1.42873,93000000.0
2007-06-21 04:07:00,1.42883,1.42895,1.42863,1.42865,151900000.0
2007-06-21 04:08:00,1.42862,1.42895,1.42862,1.42883,56100000.0
2007-06-21 04:09:00,1.42896,1.42911,1.42884,1.429,29200000.0
2007-06-21 04:10:00,1.42898,1.42898,1.4287,1.4289,164300000.0
2007-06-21 04:11:00,1.42896,1.42921,1.42867,1.42879,53400000.0
2007-06-21 04:12:00,1.42875,1.42878,1.42865,1.42866,84300000.0
2007-06-21 04:13:00,1.42858,1.42875,1.42855,1.42857,73400001.0
2007-06-21 04:14:00,1.4286,1.42866,1.42857,1.42865,71800000.0
2007-06-21 04:15:00,1.42865,1.42887,1.42862,1.42882,69500000.0
2007-06-21 04:16:00,1.42882,1.42887,1.4285,1.42859,91800000.0
2007-06-21 04:17:00,1.42854,1.42857,1.42845,1.42846,34000000.0
2007-06-21 04:18:00,1.42838,1.42861,1.42833,1.42844,102900000.0
2007-06-21 04:19:00,1.42845,1.42856,1.42843,1.42856,78600000.0
2007-06-21 04:20:00,1.42854,1.42862,1.42827,1.42828,164700000.0
2007-06-21 04:21:00,1.42823,1.42828,1.42817,1.42817,37200000.0
2007-06-21 04:22:00,1.42819,1.42856,1.42814,1.42856,34600000.0
2007-06-21 04:23:00,1.42795,1.428,1.42795,1.42795,24600000.0
2007-06-21 04:24:00,1.42816,1.42824,1.42814,1.42819,158900000.0
2007-06-21 04:25:00,1.42817,1.42861,1.42815,1.42835,203500000.0
2007-06-21 04:26:00,1.42834,1.42842,1.42821,1.42824,94000000.0
2007-06-21 04:27:00,1.42831,1.42835,1.42815,1.42825,44200000.0
2007-06-21 04:28:00,1.42837,1.42858,1.42837,1.42852,46200000.0
2007-06-21 04:29:00,1.42849,1.42883,1.42849,1.42867,70600000.0
2007-06-21 04:30:00,1.42827,1.42873,1.42826,1.42841,90600000.0
2007-06-21 04:31:00,1.42827,1.42854,1.42823,1.42854,35000000.0
2007-06-21 04:32:00,1.42865,1.42865,1.42844,1.42856,35100000.0
2007-06-21 04:33:00,1.42861,1.42861,1.42842,1.42847,37800000.0
2007-06-21 04:34:00,1.42858,1.42858,1.42847,1.42849,34500000.0
2007-06-21 04:35:00,1.42833,1.42845,1.42829,1.42831,59800000.0
2007-06-21 04:36:00,1.42852,1.4286,1.42787,1.42849,199800000.0
2007-06-21 04:37:00,1.42846,1.42873,1.42814,1.42846,129500000.0
2007-06-21 04:38:00,1.42848,1.42848,1.42835,1.42843,40000000.0
2007-06-21 04:39:00,1.42828,1.42845,1.42827,1.42833,58800000.0
2007-06-21 04:40:00,1.42832,1.42858,1.42832,1.42853,39200001.0
2007-06-21 04:41:00,1.42828,1.42858,1.42828,1.4284,50700000.0
2007-06-21 04:42:00,1.42819,1.42839,1.42819,1.42831,65300000.0
2007-06-21 04:43:00,1.42823,1.42823,1.42807,1.42808,66800000.0
2007-06-21 04:44:00,1.42794,1.4285,1.42793,1.4285,30000000.0
2007-06-21 04:45:00,1.42841,1.42841,1.42795,1.42799,36800000.0
2007-06-21 04:46:00,1.42797,1.42809,1.42797,1.42801,65400000.0
2007-06-21 04:47:00,1.42787,1.42833,1.42786,1.42833,74000000.0
2007-06-21 04:48:00,1.4281,1.42835,1.4281,1.42824,78400001.0
2007-06-21 04:49:00,1.42803,1.42805,1.42764,1.42767,76300000.0
2007-06-21 04:50:00,1.42809,1.42816,1.42798,1.4281,42200000.0
2007-06-21 04:51:00,1.42777,1.42777,1.42769,1.4277,20800000.0
2007-06-21 04:52:00,1.42767,1.42829,1.42762,1.42798,45200000.0
2007-06-21 04:53:00,1.4279,1.42816,1.42789,1.42794,43100000.0
2007-06-21 04:54:00,1.42768,1.42794,1.42768,1.42775,37800000.0
2007-06-21 04:55:00,1.42808,1.42838,1.42776,1.42838,41400000.0
2007-06-21 04:56:00,1.42825,1.42854,1.42825,1.42851,34900000.0
2007-06-21 04:57:00,1.42833,1.42876,1.42833,1.42835,53600000.0
2007-06-21 04:58:00,1.42836,1.42869,1.42833,1.42855,27800000.0
2007-06-21 04:59:00,1.42843,1.42877,1.42843,1.42854,107100001.0
2007-06-21 05:00:00,1.42895,1.42899,1.42884,1.42896,41800001.0
2007-06-21 05:01:00,1.4285,1.42875,1.4285,1.42875,34000000.0
2007-06-21 05:02:00,1.42866,1.42877,1.42849,1.42872,38300000.0
2007-06-21 05:03:00,1.42849,1.42873,1.42837,1.42851,200100000.0
2007-06-21 05:04:00,1.42854,1.42857,1.42849,1.42857,266900000.0
2007-06-21 05:05:00,1.4286,1.42869,1.42854,1.42856,171000000.0
2007-06-21 05:06:00,1.42862,1.4287,1.42853,1.4287,160300000.0
2007-06-21 05:07:00,1.4286,1.42894,1.42856,1.42858,290500002.0
2007-06-21 05:08:00,1.42872,1.42892,1.42862,1.42865,321200000.0
2007-06-21 05:09:00,1.42861,1.42891,1.42859,1.42872,194200000.0
2007-06-21 05:10:00,1.42865,1.42876,1.42858,1.42866,205500000.0
2007-06-21 05:11:00,1.42862,1.42875,1.42855,1.4286,125400000.0
2007-06-21 05:12:00,1.42849,1.42854,1.42844,1.42844,110800000.0
2007-06-21 05:13:00,1.42848,1.4287,1.42848,1.42848,161400001.0
2007-06-21 05:14:00,1.42835,1.42843,1.4283,1.4284,237000000.0
2007-06-21 05:15:00,1.42848,1.4285,1.42841,1.42844,203900000.0
2007-06-21 05:16:00,1.42851,1.42863,1.4284,1.42846,157800001.0
2007-06-21 05:17:00,1.42854,1.42869,1.42839,1.42869,167100000.0
2007-06-21 05:18:00,1.42869,1.42869,1.42844,1.42859,271500001.0
2007-06-21 05:19:00,1.42836,1.42869,1.42834,1.42836,286400001.0
2007-06-21 05:20:00,1.42844,1.42861,1.42833,1.4284,242200000.0
2007-06-21 05:21:00,1.42829,1.42877,1.42826,1.42842,334100000.0
2007-06-21 05:22:00,1.42838,1.42838,1.42823,1.42826,237400000.0
2007-06-21 05:23:00,1.42826,1.42846,1.42826,1.42839,140900000.0
2007-06-21 05:24:00,1.42841,1.42857,1.4284,1.42844,156500000.0
2007-06-21 05:25:00,1.42862,1.42883,1.42831,1.42836,274100000.0
2007-06-21 05:26:00,1.42836,1.42838,1.42828,1.42831,96200000.0
2007-06-21 05:27:00,1.42853,1.42858,1.42823,1.42848,215100002.0
2007-06-21 05:28:00,1.42849,1.42854,1.4282,1.42842,222100000.0
2007-06-21 05:29:00,1.42843,1.42853,1.42825,1.42833,234600001.0
2007-06-21 05:30:00,1.42833,1.42853,1.42823,1.42825,268400000.0
2007-06-21 05:31:00,1.42826,1.42858,1.42821,1.42832,63700000.0
2007-06-21 05:32:00,1.4285,1.42871,1.42845,1.42864,169800000.0
2007-06-21 05:33:00,1.4286,1.4286,1.4284,1.42845,221800000.0
2007-06-21 05:34:00,1.42845,1.42872,1.42837,1.4284,236900002.0
2007-06-21 05:35:00,1.42839,1.42872,1.42837,1.42845,337600002.0
2007-06-21 05:36:00,1.42845,1.42862,1.42842,1.42851,195300001.0
2007-06-21 05:37:00,1.42849,1.42861,1.42842,1.4285,189400002.0
2007-06-21 05:38:00,1.42856,1.42886,1.42852,1.42881,144800001.0
2007-06-21 05:39:00,1.42883,1.42893,1.42873,1.42883,182700000.0
2007-06-21 05:40:00,1.42866,1.42893,1.42858,1.4286,243000002.0
2007-06-21 05:41:00,1.42873,1.42893,1.4286,1.4287,84800000.0
2007-06-21 05:42:00,1.42875,1.42877,1.42855,1.42862,206200000.0
2007-06-21 05:43:00,1.42864,1.42875,1.42863,1.42864,65200000.0
2007-06-21 05:44:00,1.42881,1.42895,1.4287,1.42877,93200000.0
2007-06-21 05:45:00,1.42873,1.42893,1.42868,1.42873,127500001.0
2007-06-21 05:46:00,1.42878,1.42893,1.42873,1.42875,177800000.0
2007-06-21 05:47:00,1.42883,1.42894,1.4287,1.42894,238900001.0
2007-06-21 05:48:00,1.42879,1.42902,1.4287,1.42885,263500001.0
2007-06-21 05:49:00,1.42891,1.42913,1.42877,1.42877,211600001.0
2007-06-21 05:50:00,1.42865,1.42915,1.42865,1.42904,293200000.0
2007-06-21 05:51:00,1.42908,1.42911,1.42893,1.42897,213300000.0
2007-06-21 05:52:00,1.42896,1.42913,1.4289,1.42903,169000000.0
2007-06-21 05:53:00,1.4289,1.429,1.42875,1.42875,139600000.0
2007-06-21 05:54:00,1.42885,1.42907,1.4287,1.42894,220700001.0
2007-06-21 05:55:00,1.42889,1.42902,1.4287,1.42887,270400004.0
2007-06-21 05:56:00,1.42895,1.42912,1.42885,1.42888,181100000.0
2007-06-21 05:57:00,1.42888,1.42902,1.42887,1.42895,211700000.0
2007-06-21 05:58:00,1.42902,1.42907,1.4289,1.4289,143500000.0
2007-06-21 05:59:00,1.42902,1.42902,1.42884,1.42887,87500000.0
2007-06-21 06:00:00,1.4289,1.42892,1.42882,1.42887,176600000.0
2007-06-21 06:01:00,1.42892,1.42898,1.42873,1.42874,160700000.0
2007-06-21 06:02:00,1.42869,1.42886,1.42866,1.42873,308900001.0
2007-06-21 06:03:00,1.42828,1.42844,1.42823,1.42841,40400000.0
2007-06-21 06:04:00,1.4284,1.42848,1.42835,1.42846,149700000.0
2007-06-21 06:05:00,1.42873,1.42883,1.42867,1.42871,403400000.0
2007-06-21 06:06:00,1.42881,1.42895,1.42876,1.42889,55000000.0
2007-06-21 06:07:00,1.42891,1.42896,1.42871,1.42876,340400001.0
2007-06-21 06:08:00,1.42873,1.42893,1.42871,1.42881,558700001.0
2007-06-21 06:09:00,1.42874,1.42917,1.4287,1.42877,390800002.0
2007-06-21 06:10:00,1.4288,1.42888,1.42868,1.4287,322000000.0
2007-06-21 06:11:00,1.42871,1.42878,1.4286,1.42868,468000002.0
2007-06-21 06:12:00,1.42868,1.42894,1.42862,1.42884,279800001.0
2007-06-21 06:13:00,1.42886,1.42893,1.42857,1.42864,342400000.0
2007-06-21 06:14:00,1.42862,1.42865,1.42834,1.42849,346900000.0
2007-06-21 06:15:00,1.4285,1.42851,1.42829,1.42834,146600000.0
2007-06-21 06:16:00,1.42824,1.42839,1.42815,1.42822,259200000.0
2007-06-21 06:17:00,1.42812,1.42832,1.42812,1.42817,156600000.0
2007-06-21 06:18:00,1.42817,1.42838,1.42815,1.42817,231900000.0
2007-06-21 06:19:00,1.42815,1.42841,1.42815,1.4283,194000000.0
2007-06-21 06:20:00,1.42758,1.42798,1.42758,1.42778,315000000.0
2007-06-21 06:21:00,1.42825,1.42848,1.42821,1.42839,245800001.0
2007-06-21 06:22:00,1.4284,1.42871,1.42838,1.42847,254000000.0
2007-06-21 06:23:00,1.42837,1.42855,1.42835,1.42848,288800000.0
2007-06-21 06:24:00,1.42846,1.42865,1.42839,1.42857,337700000.0
2007-06-21 06:25:00,1.42854,1.42861,1.42847,1.42849,236700000.0
2007-06-21 06:26:00,1.42856,1.42868,1.42849,1.42864,329900000.0
2007-06-21 06:27:00,1.42862,1.42879,1.42859,1.42868,295400000.0
2007-06-21 06:28:00,1.42867,1.42882,1.42855,1.42867,344500000.0
2007-06-21 06:29:00,1.4286,1.42877,1.42857,1.4286,98000000.0
2007-06-21 06:30:00,1.42856,1.42876,1.42853,1.42869,211100000.0
2007-06-21 06:31:00,1.42874,1.42877,1.42857,1.42866,154900001.0
2007-06-21 06:32:00,1.42854,1.42859,1.42838,1.42839,235400003.0
2007-06-21 06:33:00,1.42829,1.42844,1.42812,1.42823,238500000.0
2007-06-21 06:34:00,1.42806,1.4283,1.42806,1.42826,220400000.0
2007-06-21 06:35:00,1.42815,1.42845,1.42813,1.42826,130600001.0
2007-06-21 06:36:00,1.42822,1.42838,1.42821,1.42821,58400000.0
2007-06-21 06:37:00,1.42821,1.42826,1.42815,1.42822,186100000.0
2007-06-21 06:38:00,1.42824,1.42846,1.42821,1.42823,103900000.0
2007-06-21 06:39:00,1.42821,1.42829,1.42821,1.42828,48600000.0
2007-06-21 06:40:00,1.42825,1.42825,1.42801,1.42813,129000000.0
2007-06-21 06:41:00,1.42816,1.42827,1.4281,1.42827,218100001.0
2007-06-21 06:42:00,1.42825,1.42845,1.42818,1.42818,314700001.0
2007-06-21 06:43:00,1.42828,1.42835,1.42821,1.42828,164600000.0
2007-06-21 06:44:00,1.42823,1.42823,1.42804,1.42809,368600000.0
2007-06-21 06:45:00,1.42817,1.42826,1.42809,1.42821,244400001.0
2007-06-21 06:46:00,1.42816,1.42826,1.42809,1.42823,215300001.0
2007-06-21 06:47:00,1.42813,1.42823,1.42799,1.42808,235900001.0
2007-06-21 06:48:00,1.4279,1.42817,1.4279,1.42804,38700000.0
2007-06-21 06:49:00,1.42802,1.42844,1.42794,1.4281,287600001.0
2007-06-21 06:50:00,1.42793,1.42817,1.42792,1.42798,34800000.0
2007-06-21 06:51:00,1.42804,1.42827,1.428,1.42802,282300000.0
2007-06-21 06:52:00,1.42805,1.42812,1.42793,1.42793,246200000.0
2007-06-21 06:53:00,1.42793,1.42816,1.42789,1.42798,217100000.0
2007-06-21 06:54:00,1.42812,1.42838,1.42809,1.42828,447600001.0
2007-06-21 06:55:00,1.42803,1.42815,1.42792,1.42809,331700000.0
2007-06-21 06:56:00,1.42827,1.42835,1.42821,1.42835,30400000.0
2007-06-21 06:57:00,1.42833,1.42833,1.428,1.42818,86300000.0
2007-06-21 06:58:00,1.42807,1.4281,1.42781,1.42786,211400001.0
2007-06-21 06:59:00,1.42777,1.42798,1.4277,1.42778,292400000.0
2007-06-21 07:00:00,1.428,1.4282,1.42799,1.42808,117500000.0
2007-06-21 07:01:00,1.42803,1.42803,1.42777,1.4278,256100000.0
2007-06-21 07:02:00,1.42794,1.42809,1.42784,1.42794,398800001.0
2007-06-21 07:03:00,1.42795,1.42796,1.42781,1.42786,163400000.0
2007-06-21 07:04:00,1.42781,1.42796,1.42774,1.42784,314700000.0
2007-06-21 07:05:00,1.42789,1.42795,1.42775,1.42776,130700001.0
2007-06-21 07:06:00,1.42774,1.42783,1.42762,1.42779,210500001.0
2007-06-21 07:07:00,1.42792,1.42792,1.42771,1.42783,182500000.0
2007-06-21 07:08:00,1.42785,1.42799,1.42776,1.42784,287700000.0
2007-06-21 07:09:00,1.42787,1.42792,1.42777,1.42777,210800001.0
2007-06-21 07:10:00,1.42796,1.42805,1.42785,1.42789,453800000.0
2007-06-21 07:11:00,1.42798,1.42811,1.42798,1.42798,323900000.0
2007-06-21 07:12:00,1.42801,1.42816,1.42796,1.42814,285600000.0
2007-06-21 07:13:00,1.42809,1.42809,1.42784,1.42791,259600002.0
2007-06-21 07:14:00,1.42741,1.42781,1.42726,1.42749,526600001.0
2007-06-21 07:15:00,1.42807,1.42824,1.42785,1.4281,240900001.0
2007-06-21 07:16:00,1.42811,1.42821,1.42804,1.42814,201400000.0
2007-06-21 07:17:00,1.4281,1.42821,1.42798,1.42799,212600001.0
2007-06-21 07:18:00,1.42801,1.42824,1.42796,1.42819,432400002.0
2007-06-21 07:19:00,1.42823,1.42836,1.42808,1.42828,294400001.0
2007-06-21 07:20:00,1.42825,1.42825,1.4279,1.42803,417300000.0
2007-06-21 07:21:00,1.42787,1.42803,1.42777,1.4278,300900000.0
2007-06-21 07:22:00,1.42788,1.42813,1.42784,1.42794,278200000.0
2007-06-21 07:23:00,1.42782,1.42799,1.42762,1.42792,471900001.0
2007-06-21 07:24:00,1.42776,1.42787,1.4276,1.42763,273200000.0
2007-06-21 07:25:00,1.42772,1.42784,1.4276,1.42775,460200001.0
2007-06-21 07:26:00,1.4277,1.42792,1.42761,1.42776,289400001.0
2007-06-21 07:27:00,1.42785,1.42801,1.42774,1.428,170000000.0
2007-06-21 07:28:00,1.42799,1.42799,1.42784,1.4279,201000001.0
2007-06-21 07:29:00,1.42806,1.42824,1.42791,1.42791,222600000.0
2007-06-21 07:30:00,1.42795,1.42806,1.42787,1.42806,448900000.0
2007-06-21 07:31:00,1.42801,1.42819,1.42799,1.42807,224600001.0
2007-06-21 07:32:00,1.42796,1.42811,1.42788,1.42801,458200001.0
2007-06-21 07:33:00,1.42795,1.42803,1.42762,1.42764,378100000.0
2007-06-21 07:34:00,1.42801,1.42809,1.42791,1.42798,260800001.0
2007-06-21 07:35:00,1.42806,1.42821,1.42798,1.42798,262200001.0
2007-06-21 07:36:00,1.42802,1.42821,1.42792,1.42816,362300000.0
2007-06-21 07:37:00,1.42818,1.42829,1.42801,1.42811,201900000.0
2007-06-21 07:38:00,1.42817,1.42833,1.42817,1.42833,24400000.0
2007-06-21 07:39:00,1.42839,1.42854,1.42828,1.42854,437400001.0
2007-06-21 07:40:00,1.42854,1.42868,1.42847,1.42847,317000000.0
2007-06-21 07:41:00,1.42852,1.42894,1.4285,1.42884,631700001.0
2007-06-21 07:42:00,1.42873,1.42889,1.42854,1.42868,301300000.0
2007-06-21 07:43:00,1.42859,1.42875,1.42852,1.42864,212500001.0
2007-06-21 07:44:00,1.42863,1.42863,1.42845,1.42852,397500000.0
2007-06-21 07:45:00,1.4286,1.42877,1.42853,1.42856,411300001.0
2007-06-21 07:46:00,1.42862,1.42887,1.4286,1.42874,455300003.0
2007-06-21 07:47:00,1.42884,1.42907,1.42869,1.42884,747400001.0
2007-06-21 07:48:00,1.42854,1.42892,1.4285,1.4286,773100002.0
2007-06-21 07:49:00,1.4288,1.4289,1.4286,1.42876,672900001.0
2007-06-21 07:50:00,1.42872,1.42885,1.42855,1.42876,611200001.0
2007-06-21 07:51:00,1.42877,1.42877,1.42843,1.42862,602600002.0
2007-06-21 07:52:00,1.42859,1.4287,1.42851,1.42861,388400000.0
2007-06-21 07:53:00,1.42868,1.42884,1.42842,1.42862,602800002.0
2007-06-21 07:54:00,1.42856,1.42871,1.42851,1.42859,388700000.0
2007-06-21 07:55:00,1.42869,1.4289,1.42868,1.42886,387300002.0
2007-06-21 07:56:00,1.42903,1.42909,1.42862,1.42862,683200001.0
2007-06-21 07:57:00,1.42859,1.42886,1.42841,1.4286,579900003.0
2007-06-21 07:58:00,1.4286,1.42867,1.4284,1.42844,612300000.0
2007-06-21 07:59:00,1.42842,1.42878,1.42842,1.42858,472000002.0
2007-06-21 08:00:00,1.42878,1.42884,1.42851,1.42869,389100000.0
2007-06-21 08:01:00,1.42857,1.42886,1.42832,1.42852,532100002.0
2007-06-21 08:02:00,1.42842,1.42852,1.42804,1.42804,231400000.0
2007-06-21 08:03:00,1.42774,1.42797,1.42769,1.42779,461600000.0
2007-06-21 08:04:00,1.42774,1.42799,1.42766,1.42799,413100001.0
2007-06-21 08:05:00,1.42793,1.42807,1.4279,1.42805,285900001.0
2007-06-21 08:06:00,1.42805,1.42816,1.42777,1.42798,616400001.0
2007-06-21 08:07:00,1.42796,1.42808,1.42772,1.42799,482200000.0
2007-06-21 08:08:00,1.42809,1.42814,1.42789,1.42798,353400000.0
2007-06-21 08:09:00,1.42792,1.42807,1.42776,1.42789,587300003.0
2007-06-21 08:10:00,1.42799,1.42832,1.42786,1.42831,530900001.0
2007-06-21 08:11:00,1.42829,1.42831,1.42797,1.42813,252300000.0
2007-06-21 08:12:00,1.42811,1.42828,1.42803,1.42818,484400001.0
2007-06-21 08:13:00,1.42817,1.42829,1.42807,1.42819,272400001.0
2007-06-21 08:14:00,1.42808,1.42818,1.42807,1.42807,118200000.0
2007-06-21 08:15:00,1.42801,1.42816,1.42793,1.42806,301200000.0
2007-06-21 08:16:00,1.42807,1.42827,1.428,1.42805,267500000.0
2007-06-21 08:17:00,1.42809,1.42846,1.42798,1.42798,285000000.0
2007-06-21 08:18:00,1.42793,1.42813,1.42788,1.42812,219500001.0
2007-06-21 08:19:00,1.42815,1.42829,1.42807,1.42829,339300001.0
2007-06-21 08:20:00,1.42822,1.42842,1.42816,1.42817,306300001.0
2007-06-21 08:21:00,1.4282,1.42868,1.42816,1.42859,504300002.0
2007-06-21 08:22:00,1.42862,1.42868,1.42846,1.42846,293600000.0
2007-06-21 08:23:00,1.42842,1.42861,1.42812,1.42812,227300000.0
2007-06-21 08:24:00,1.42818,1.42849,1.42814,1.42826,449100000.0
2007-06-21 08:25:00,1.42828,1.42836,1.42811,1.42811,582600002.0
2007-06-21 08:26:00,1.42809,1.42813,1.42781,1.42781,325700001.0
2007-06-21 08:27:00,1.42766,1.42781,1.4275,1.42767,382200000.0
2007-06-21 08:28:00,1.42769,1.42805,1.42768,1.42798,555800000.0
2007-06-21 08:29:00,1.42813,1.42841,1.42809,1.42825,455200001.0
2007-06-21 08:30:00,1.42822,1.42834,1.42805,1.4283,485600001.0
2007-06-21 08:31:00,1.42831,1.42846,1.4282,1.42838,318200000.0
2007-06-21 08:32:00,1.42839,1.42858,1.42831,1.42837,397900000.0
2007-06-21 08:33:00,1.42841,1.42857,1.42832,1.42832,198700000.0
2007-06-21 08:34:00,1.42826,1.42845,1.42807,1.42815,688500001.0
2007-06-21 08:35:00,1.42812,1.42825,1.42796,1.42798,515100000.0
2007-06-21 08:36:00,1.42795,1.4283,1.42788,1.4283,422700000.0
2007-06-21 08:37:00,1.42833,1.4285,1.42828,1.42839,356800000.0
2007-06-21 08:38:00,1.42843,1.42863,1.42833,1.42859,304000000.0
2007-06-21 08:39:00,1.42863,1.42871,1.42845,1.42868,500500001.0
2007-06-21 08:40:00,1.42867,1.42897,1.42862,1.42868,307000000.0
2007-06-21 08:41:00,1.42886,1.42914,1.42875,1.42889,494600001.0
2007-06-21 08:42:00,1.42887,1.42906,1.42877,1.4288,427400000.0
2007-06-21 08:43:00,1.42879,1.42912,1.4287,1.42871,306600000.0
2007-06-21 08:44:00,1.42877,1.42901,1.42864,1.42866,482100000.0
2007-06-21 08:45:00,1.4288,1.4292,1.42876,1.42879,682800002.0
2007-06-21 08:46:00,1.42886,1.42912,1.42875,1.42894,760500002.0
2007-06-21 08:47:00,1.42905,1.4292,1.42894,1.42897,575200002.0
2007-06-21 08:48:00,1.42887,1.42908,1.42878,1.42896,355100001.0
2007-06-21 08:49:00,1.42897,1.42918,1.42892,1.42896,511700002.0
2007-06-21 08:50:00,1.42915,1.4293,1.42899,1.42914,539200001.0
2007-06-21 08:51:00,1.42901,1.42932,1.42891,1.42913,554600000.0
2007-06-21 08:52:00,1.42955,1.4296,1.42912,1.42914,583700002.0
2007-06-21 08:53:00,1.42921,1.42944,1.42904,1.42921,555000001.0
2007-06-21 08:54:00,1.42921,1.42936,1.42906,1.42922,690500000.0
2007-06-21 08:55:00,1.4294,1.42962,1.42927,1.42944,624400000.0
2007-06-21 08:56:00,1.42943,1.42978,1.42938,1.42949,594800001.0
2007-06-21 08:57:00,1.42946,1.42976,1.42934,1.42956,510400002.0
2007-06-21 08:58:00,1.42975,1.42976,1.42928,1.42935,462100000.0
2007-06-21 08:59:00,1.42936,1.42938,1.42919,1.42926,322400000.0
2007-06-21 09:00:00,1.42944,1.42953,1.42919,1.42933,492200001.0
2007-06-21 09:01:00,1.42929,1.42929,1.42887,1.42887,367700001.0
2007-06-21 09:02:00,1.42867,1.42902,1.4286,1.42863,740100002.0
2007-06-21 09:03:00,1.42849,1.42849,1.42782,1.42811,548000001.0
2007-06-21 09:04:00,1.4283,1.42849,1.42801,1.42849,604300000.0
2007-06-21 09:05:00,1.42845,1.42864,1.4284,1.42859,561900001.0
2007-06-21 09:06:00,1.42825,1.4285,1.42766,1.42772,556500001.0
2007-06-21 09:07:00,1.42771,1.42811,1.42738,1.42797,393300000.0
2007-06-21 09:08:00,1.42817,1.42839,1.42808,1.42832,264100001.0
2007-06-21 09:09:00,1.42833,1.42848,1.42825,1.4284,279700000.0
2007-06-21 09:10:00,1.42821,1.42821,1.42784,1.42787,319800000.0
2007-06-21 09:11:00,1.42731,1.42771,1.42712,1.42733,545000000.0
2007-06-21 09:12:00,1.42744,1.4278,1.42744,1.42749,467800001.0
2007-06-21 09:13:00,1.42755,1.42768,1.42724,1.42724,478000002.0
2007-06-21 09:14:00,1.42713,1.42767,1.42713,1.42767,315200000.0
2007-06-21 09:15:00,1.42759,1.42774,1.42737,1.42742,424700001.0
2007-06-21 09:16:00,1.42746,1.42746,1.42696,1.4273,510700001.0
2007-06-21 09:17:00,1.42729,1.42752,1.42715,1.42747,472800000.0
2007-06-21 09:18:00,1.42734,1.42734,1.42707,1.42728,215700000.0
2007-06-21 09:19:00,1.42723,1.42729,1.42685,1.42697,495400001.0
2007-06-21 09:20:00,1.42704,1.4274,1.42701,1.42726,282000002.0
2007-06-21 09:21:00,1.42752,1.42777,1.42734,1.42769,280300000.0
2007-06-21 09:22:00,1.4276,1.4279,1.42748,1.42766,326700000.0
2007-06-21 09:23:00,1.4275,1.42765,1.42745,1.42765,339600001.0
2007-06-21 09:24:00,1.42776,1.42792,1.4276,1.42769,330100000.0
2007-06-21 09:25:00,1.42784,1.42787,1.42774,1.42786,445500001.0
2007-06-21 09:26:00,1.42781,1.42793,1.42763,1.42788,542200000.0
2007-06-21 09:27:00,1.42794,1.42809,1.42765,1.42767,459800001.0
2007-06-21 09:28:00,1.42781,1.42821,1.42781,1.42804,457500000.0
2007-06-21 09:29:00,1.42825,1.42835,1.42794,1.42835,481300001.0
2007-06-21 09:30:00,1.42833,1.42847,1.42803,1.42813,678100000.0
2007-06-21 09:31:00,1.42806,1.42835,1.42806,1.42818,375800000.0
2007-06-21 09:32:00,1.42815,1.42823,1.42796,1.4281,402000001.0
2007-06-21 09:33:00,1.42814,1.4283,1.42803,1.42806,320700000.0
2007-06-21 09:34:00,1.42813,1.42844,1.42813,1.42833,402600001.0
2007-06-21 09:35:00,1.42831,1.42853,1.42831,1.42852,243700000.0
2007-06-21 09:36:00,1.42863,1.42889,1.4284,1.42875,406600000.0
2007-06-21 09:37:00,1.42886,1.42895,1.42854,1.42887,438200001.0
2007-06-21 09:38:00,1.42873,1.42901,1.42873,1.4288,361100001.0
2007-06-21 09:39:00,1.42876,1.42878,1.4285,1.42851,353400000.0
2007-06-21 09:40:00,1.42847,1.4286,1.42842,1.42845,372400000.0
2007-06-21 09:41:00,1.42842,1.4286,1.42827,1.42827,482700001.0
2007-06-21 09:42:00,1.42832,1.42864,1.42829,1.42841,521200000.0
2007-06-21 09:43:00,1.42854,1.42861,1.42843,1.4286,357500000.0
2007-06-21 09:44:00,1.42856,1.42879,1.42845,1.42856,498600001.0
2007-06-21 09:45:00,1.42854,1.42867,1.42842,1.4285,510700001.0
2007-06-21 09:46:00,1.42837,1.42841,1.4282,1.42837,271800000.0
2007-06-21 09:47:00,1.4282,1.4282,1.42791,1.42799,423300001.0
2007-06-21 09:48:00,1.42797,1.42814,1.42785,1.42796,292200000.0
2007-06-21 09:49:00,1.42818,1.42835,1.42804,1.42827,531300002.0
2007-06-21 09:50:00,1.42817,1.42843,1.42815,1.42831,512500002.0
2007-06-21 09:51:00,1.42827,1.42842,1.42809,1.42842,516400001.0
2007-06-21 09:52:00,1.42858,1.42884,1.42855,1.4287,446200000.0
2007-06-21 09:53:00,1.42863,1.42884,1.42858,1.42873,340100000.0
2007-06-21 09:54:00,1.42876,1.42891,1.4285,1.42876,552700004.0
2007-06-21 09:55:00,1.42873,1.42888,1.42857,1.42881,505300001.0
2007-06-21 09:56:00,1.42878,1.42885,1.42866,1.42882,417500001.0
2007-06-21 09:57:00,1.42867,1.42867,1.42841,1.42844,574300002.0
2007-06-21 09:58:00,1.42857,1.42876,1.42847,1.42849,778700000.0
2007-06-21 09:59:00,1.42849,1.42891,1.42845,1.42868,697800001.0
2007-06-21 10:00:00,1.42893,1.42896,1.42871,1.42884,256500000.0
2007-06-21 10:01:00,1.42873,1.42877,1.42832,1.4285,661900001.0
2007-06-21 10:02:00,1.42853,1.42865,1.42828,1.42835,594200002.0
2007-06-21 10:03:00,1.42831,1.42862,1.4282,1.42862,447600000.0
2007-06-21 10:04:00,1.42859,1.42874,1.42836,1.42854,403700001.0
2007-06-21 10:05:00,1.42848,1.42866,1.42846,1.42858,403400001.0
2007-06-21 10:06:00,1.42856,1.42882,1.42848,1.42857,512400001.0
2007-06-21 10:07:00,1.42855,1.42873,1.42843,1.42858,581400000.0
2007-06-21 10:08:00,1.4285,1.42868,1.42839,1.42844,476800000.0
2007-06-21 10:09:00,1.42847,1.42848,1.42818,1.4284,508300000.0
2007-06-21 10:10:00,1.42841,1.42847,1.42827,1.42842,431900001.0
2007-06-21 10:11:00,1.42847,1.42875,1.42846,1.42875,437000001.0
2007-06-21 10:12:00,1.42874,1.42891,1.42861,1.42872,430900000.0
2007-06-21 10:13:00,1.42867,1.429,1.42864,1.42877,530200002.0
2007-06-21 10:14:00,1.42868,1.42868,1.42831,1.42853,544500000.0
2007-06-21 10:15:00,1.42847,1.42867,1.42819,1.42859,415100000.0
2007-06-21 10:16:00,1.4287,1.42901,1.42854,1.42876,445600001.0
2007-06-21 10:17:00,1.4287,1.4287,1.4283,1.42864,308500000.0
2007-06-21 10:18:00,1.42855,1.42876,1.4285,1.42858,443500000.0
2007-06-21 10:19:00,1.42846,1.42846,1.42716,1.42719,320000000.0
2007-06-21 10:20:00,1.42721,1.42773,1.42711,1.42764,493600002.0
2007-06-21 10:21:00,1.42774,1.42785,1.42762,1.42776,334400000.0
2007-06-21 10:22:00,1.42781,1.428,1.42767,1.42775,286300000.0
2007-06-21 10:23:00,1.42759,1.42787,1.42755,1.42766,483600000.0
2007-06-21 10:24:00,1.42785,1.42793,1.42766,1.4277,542900001.0
2007-06-21 10:25:00,1.42771,1.42773,1.42748,1.4277,360700000.0
2007-06-21 10:26:00,1.42769,1.42784,1.42757,1.42777,499600001.0
2007-06-21 10:27:00,1.42791,1.42796,1.42771,1.42775,497700002.0
2007-06-21 10:28:00,1.42779,1.42789,1.42764,1.42774,590700003.0
2007-06-21 10:29:00,1.42775,1.42795,1.42763,1.42778,442400000.0
2007-06-21 10:30:00,1.42768,1.42778,1.42742,1.42757,742000002.0
2007-06-21 10:31:00,1.42752,1.42778,1.42745,1.42753,565200003.0
2007-06-21 10:32:00,1.42747,1.42782,1.42739,1.42739,475400000.0
2007-06-21 10:33:00,1.42744,1.42773,1.42732,1.42747,444500000.0
2007-06-21 10:34:00,1.42742,1.4275,1.42724,1.42742,363100000.0
2007-06-21 10:35:00,1.4274,1.42758,1.42732,1.42735,482400000.0
2007-06-21 10:36:00,1.42735,1.4275,1.42718,1.42739,505300000.0
2007-06-21 10:37:00,1.42732,1.42732,1.42681,1.42695,543400002.0
2007-06-21 10:38:00,1.42693,1.42693,1.42668,1.4267,442200001.0
2007-06-21 10:39:00,1.4267,1.42677,1.42642,1.42667,422400001.0
2007-06-21 10:40:00,1.42661,1.42664,1.42638,1.42649,362600001.0
2007-06-21 10:41:00,1.4267,1.427,1.42664,1.42682,524400000.0
2007-06-21 10:42:00,1.42677,1.42714,1.42673,1.42714,413400001.0
2007-06-21 10:43:00,1.42713,1.42756,1.42706,1.42716,430700000.0
2007-06-21 10:44:00,1.42726,1.42749,1.42713,1.4273,477300000.0
2007-06-21 10:45:00,1.42735,1.4275,1.42716,1.42739,539300000.0
2007-06-21 10:46:00,1.4274,1.42752,1.42726,1.42751,325100000.0
2007-06-21 10:47:00,1.42753,1.42768,1.42709,1.42716,389800000.0
2007-06-21 10:48:00,1.42698,1.42716,1.42686,1.42698,518900001.0
2007-06-21 10:49:00,1.42693,1.42709,1.42681,1.42694,321700000.0
2007-06-21 10:50:00,1.42691,1.42713,1.42667,1.427,471200000.0
2007-06-21 10:51:00,1.42671,1.42709,1.4267,1.42701,424100000.0
2007-06-21 10:52:00,1.42696,1.42712,1.42687,1.42701,273200000.0
2007-06-21 10:53:00,1.42714,1.42718,1.42693,1.42699,413100000.0
2007-06-21 10:54:00,1.42717,1.42736,1.42706,1.42714,422800002.0
2007-06-21 10:55:00,1.42721,1.42724,1.42694,1.42709,460900000.0
2007-06-21 10:56:00,1.4271,1.42729,1.427,1.42719,423900000.0
2007-06-21 10:57:00,1.42721,1.42721,1.42696,1.42717,411300002.0
2007-06-21 10:58:00,1.4272,1.4273,1.427,1.4272,405200000.0
2007-06-21 10:59:00,1.42699,1.42739,1.42691,1.42717,769700002.0
2007-06-21 11:00:00,1.42735,1.42763,1.4273,1.42747,515600001.0
2007-06-21 11:01:00,1.42739,1.42768,1.42738,1.42738,540000000.0
2007-06-21 11:02:00,1.4273,1.42751,1.42714,1.42724,562900000.0
2007-06-21 11:03:00,1.42732,1.42745,1.42719,1.42726,224600000.0
2007-06-21 11:04:00,1.42724,1.42734,1.42704,1.42725,558000001.0
2007-06-21 11:05:00,1.42722,1.42728,1.427,1.42711,520200001.0
2007-06-21 11:06:00,1.42714,1.42745,1.42711,1.42738,543900000.0
2007-06-21 11:07:00,1.42731,1.42755,1.42716,1.42732,264600000.0
2007-06-21 11:08:00,1.42729,1.42739,1.42716,1.42722,373500001.0
2007-06-21 11:09:00,1.4272,1.42728,1.42694,1.42697,396500001.0
2007-06-21 11:10:00,1.42702,1.42717,1.42677,1.42715,419900001.0
2007-06-21 11:11:00,1.42715,1.42744,1.427,1.42718,582600000.0
2007-06-21 11:12:00,1.42728,1.42757,1.42728,1.4274,576200002.0
2007-06-21 11:13:00,1.42734,1.42751,1.42727,1.42735,368400000.0
2007-06-21 11:14:00,1.42724,1.42754,1.42722,1.42734,532500000.0
2007-06-21 11:15:00,1.42739,1.42767,1.42738,1.42744,448900001.0
2007-06-21 11:16:00,1.42745,1.42752,1.42723,1.42737,417600001.0
2007-06-21 11:17:00,1.42729,1.42741,1.42716,1.42725,384400002.0
2007-06-21 11:18:00,1.42726,1.42754,1.42717,1.42747,342200000.0
2007-06-21 11:19:00,1.42732,1.42733,1.42706,1.42706,357800001.0
2007-06-21 11:20:00,1.42706,1.42731,1.42694,1.42708,588300003.0
2007-06-21 11:21:00,1.42712,1.42725,1.4269,1.42707,587700001.0
2007-06-21 11:22:00,1.42686,1.42711,1.42674,1.42706,633900002.0
2007-06-21 11:23:00,1.42704,1.42718,1.42681,1.42712,532400001.0
2007-06-21 11:24:00,1.42719,1.42732,1.42706,1.42727,432600000.0
2007-06-21 11:25:00,1.42743,1.42743,1.42719,1.42727,405300001.0
2007-06-21 11:26:00,1.42729,1.42742,1.42709,1.42741,574800002.0
2007-06-21 11:27:00,1.42739,1.42746,1.42709,1.42718,550600000.0
2007-06-21 11:28:00,1.42698,1.42725,1.42693,1.42699,367800002.0
2007-06-21 11:29:00,1.42707,1.42715,1.4268,1.42694,467000002.0
2007-06-21 11:30:00,1.42695,1.42716,1.4269,1.42702,445300001.0
2007-06-21 11:31:00,1.42695,1.42714,1.42679,1.42687,619000002.0
2007-06-21 11:32:00,1.42694,1.42707,1.42673,1.4269,441600001.0
2007-06-21 11:33:00,1.4269,1.42709,1.42684,1.42697,477600000.0
2007-06-21 11:34:00,1.42694,1.42725,1.4267,1.42683,689600000.0
2007-06-21 11:35:00,1.42691,1.42708,1.42674,1.42696,506000002.0
2007-06-21 11:36:00,1.42691,1.42708,1.42686,1.42696,479900000.0
2007-06-21 11:37:00,1.42695,1.42705,1.42678,1.42686,505000002.0
2007-06-21 11:38:00,1.42678,1.4269,1.42667,1.42671,561700003.0
2007-06-21 11:39:00,1.42642,1.42659,1.42597,1.42628,740300003.0
2007-06-21 11:40:00,1.4263,1.42635,1.42611,1.42628,710700003.0
2007-06-21 11:41:00,1.42629,1.42648,1.42601,1.4262,676600001.0
2007-06-21 11:42:00,1.42635,1.42638,1.42597,1.42603,583700002.0
2007-06-21 11:43:00,1.42599,1.42607,1.42574,1.42587,497800000.0
2007-06-21 11:44:00,1.42586,1.42619,1.42578,1.42592,585300000.0
2007-06-21 11:45:00,1.42583,1.42588,1.42552,1.42579,519000000.0
2007-06-21 11:46:00,1.42579,1.42581,1.42557,1.42581,514300001.0
2007-06-21 11:47:00,1.4258,1.42628,1.4258,1.4262,450000001.0
2007-06-21 11:48:00,1.4262,1.42629,1.426,1.42602,511700001.0
2007-06-21 11:49:00,1.42609,1.42609,1.42574,1.42586,422400001.0
2007-06-21 11:50:00,1.42586,1.42602,1.42571,1.42586,335300000.0
2007-06-21 11:51:00,1.42562,1.42583,1.42537,1.42537,154800000.0
2007-06-21 11:52:00,1.4253,1.4253,1.42493,1.42498,231100000.0
2007-06-21 11:53:00,1.425,1.42523,1.42476,1.425,169300000.0
2007-06-21 11:54:00,1.42499,1.42538,1.42499,1.42507,326400001.0
2007-06-21 11:55:00,1.42515,1.42534,1.42501,1.42518,487000000.0
2007-06-21 11:56:00,1.42524,1.42562,1.42517,1.42525,498700001.0
2007-06-21 11:57:00,1.42531,1.42541,1.42505,1.42519,531400003.0
2007-06-21 11:58:00,1.42531,1.42548,1.42508,1.42511,502500000.0
2007-06-21 11:59:00,1.42515,1.42536,1.42503,1.42516,395800000.0
2007-06-21 12:00:00,1.4253,1.4253,1.42496,1.42516,520700000.0
2007-06-21 12:01:00,1.42518,1.42526,1.42495,1.42516,478600001.0
2007-06-21 12:02:00,1.42512,1.42534,1.42506,1.42506,377400000.0
2007-06-21 12:03:00,1.42508,1.42525,1.42499,1.42522,332400000.0
2007-06-21 12:04:00,1.42516,1.42516,1.42475,1.42503,364600000.0
2007-06-21 12:05:00,1.42511,1.42511,1.42484,1.4249,346500001.0
2007-06-21 12:06:00,1.4248,1.42519,1.42475,1.42488,308000000.0
2007-06-21 12:07:00,1.42494,1.42525,1.42492,1.42508,389500002.0
2007-06-21 12:08:00,1.42502,1.42523,1.42462,1.42492,492800001.0
2007-06-21 12:09:00,1.425,1.425,1.42447,1.42447,349900000.0
2007-06-21 12:10:00,1.4246,1.42506,1.42454,1.42506,356100001.0
2007-06-21 12:11:00,1.42498,1.42509,1.42476,1.42488,220000000.0
2007-06-21 12:12:00,1.42481,1.42524,1.42448,1.42523,217200000.0
2007-06-21 12:13:00,1.42534,1.42574,1.42534,1.42563,500800000.0
2007-06-21 12:14:00,1.42589,1.42643,1.42588,1.42643,611500001.0
2007-06-21 12:15:00,1.42628,1.42663,1.42628,1.42652,302800000.0
2007-06-21 12:16:00,1.4265,1.4266,1.42618,1.42622,411400000.0
2007-06-21 12:17:00,1.42629,1.42639,1.42627,1.42638,201800000.0
2007-06-21 12:18:00,1.42642,1.42646,1.42615,1.4264,388900003.0
2007-06-21 12:19:00,1.42645,1.4265,1.42625,1.42635,393800000.0
2007-06-21 12:20:00,1.42629,1.42629,1.42592,1.42609,384800000.0
2007-06-21 12:21:00,1.42609,1.42609,1.42581,1.42589,397000000.0
2007-06-21 12:22:00,1.42591,1.426,1.42581,1.42588,286200001.0
2007-06-21 12:23:00,1.42574,1.42605,1.42571,1.426,348900000.0
2007-06-21 12:24:00,1.42577,1.42598,1.42565,1.42591,646600004.0
2007-06-21 12:25:00,1.42586,1.4261,1.42573,1.42578,415100003.0
2007-06-21 12:26:00,1.42567,1.4259,1.42565,1.42576,578700001.0
2007-06-21 12:27:00,1.42565,1.42586,1.4256,1.42574,451900001.0
2007-06-21 12:28:00,1.42568,1.42589,1.42556,1.42569,561800001.0
2007-06-21 12:29:00,1.42569,1.42585,1.42561,1.42577,693200002.0
2007-06-21 12:30:00,1.42588,1.42605,1.42579,1.42589,600800000.0
2007-06-21 12:31:00,1.42598,1.42618,1.42579,1.4259,706600001.0
2007-06-21 12:32:00,1.42583,1.42605,1.42573,1.42583,594600003.0
2007-06-21 12:33:00,1.42583,1.42594,1.42572,1.42582,687300001.0
2007-06-21 12:34:00,1.42583,1.42604,1.42566,1.42583,542400000.0
2007-06-21 12:35:00,1.4258,1.42592,1.42564,1.42582,594100002.0
2007-06-21 12:36:00,1.42569,1.42595,1.42569,1.42577,432300000.0
2007-06-21 12:37:00,1.42581,1.42601,1.42579,1.42598,492000001.0
2007-06-21 12:38:00,1.42589,1.42614,1.42589,1.42597,708400001.0
2007-06-21 12:39:00,1.42597,1.42604,1.42576,1.4259,473000002.0
2007-06-21 12:40:00,1.42579,1.42603,1.42574,1.42595,583900001.0
2007-06-21 12:41:00,1.42592,1.42607,1.42583,1.42589,250900002.0
2007-06-21 12:42:00,1.42596,1.4261,1.42582,1.42603,361900002.0
2007-06-21 12:43:00,1.42606,1.42626,1.426,1.42605,465500000.0
2007-06-21 12:44:00,1.42614,1.42619,1.4259,1.42604,371600000.0
2007-06-21 12:45:00,1.42614,1.42624,1.42587,1.42614,492800003.0
2007-06-21 12:46:00,1.42615,1.42623,1.4261,1.4261,395500001.0
2007-06-21 12:47:00,1.42615,1.42625,1.42604,1.42612,370000001.0
2007-06-21 12:48:00,1.42618,1.42633,1.42607,1.42617,533400002.0
2007-06-21 12:49:00,1.42616,1.4262,1.42594,1.42611,530700003.0
2007-06-21 12:50:00,1.42609,1.42616,1.42581,1.42584,587200005.0
2007-06-21 12:51:00,1.42599,1.42677,1.42599,1.42641,375500000.0
2007-06-21 12:52:00,1.42639,1.42658,1.4262,1.42642,389400001.0
2007-06-21 12:53:00,1.42649,1.42665,1.42634,1.42663,253100001.0
2007-06-21 12:54:00,1.42654,1.42672,1.42645,1.42661,391200000.0
2007-06-21 12:55:00,1.42666,1.4267,1.42641,1.42652,499000002.0
2007-06-21 12:56:00,1.42655,1.42664,1.42632,1.42645,458900003.0
2007-06-21 12:57:00,1.42651,1.42655,1.42622,1.42634,523300002.0
2007-06-21 12:58:00,1.42648,1.42651,1.42625,1.4263,297500000.0
2007-06-21 12:59:00,1.42635,1.42653,1.42624,1.42637,700500001.0
2007-06-21 13:00:00,1.42628,1.42638,1.42618,1.42625,194100000.0
2007-06-21 13:01:00,1.42622,1.42629,1.42604,1.42619,355800000.0
2007-06-21 13:02:00,1.42611,1.42632,1.42604,1.42632,335600001.0
2007-06-21 13:03:00,1.42642,1.4267,1.4264,1.42657,500300002.0
2007-06-21 13:04:00,1.42654,1.42654,1.42634,1.42649,315200002.0
2007-06-21 13:05:00,1.42643,1.4266,1.42634,1.42644,146600000.0
2007-06-21 13:06:00,1.427,1.42724,1.42692,1.42718,439500000.0
2007-06-21 13:07:00,1.42719,1.42728,1.42696,1.42696,339200002.0
2007-06-21 13:08:00,1.427,1.42704,1.42682,1.42697,166800000.0
2007-06-21 13:09:00,1.42697,1.42721,1.42685,1.42689,337000000.0
2007-06-21 13:10:00,1.42693,1.42706,1.42676,1.42694,139000000.0
2007-06-21 13:11:00,1.42714,1.42735,1.427,1.4272,388300000.0
2007-06-21 13:12:00,1.42725,1.42729,1.42709,1.42723,306000001.0
2007-06-21 13:13:00,1.42717,1.42721,1.42709,1.42721,303200000.0
2007-06-21 13:14:00,1.4272,1.42733,1.4272,1.42731,362500001.0
2007-06-21 13:15:00,1.42723,1.42736,1.42705,1.42716,463500000.0
2007-06-21 13:16:00,1.42706,1.4272,1.427,1.42703,139200000.0
2007-06-21 13:17:00,1.42706,1.42706,1.42664,1.42664,130700000.0
2007-06-21 13:18:00,1.42656,1.42694,1.42655,1.4266,336800000.0
2007-06-21 13:19:00,1.42668,1.42686,1.42651,1.42672,300500001.0
2007-06-21 13:20:00,1.42669,1.42681,1.42658,1.42677,205800000.0
2007-06-21 13:21:00,1.4267,1.42677,1.42666,1.42666,184800000.0
2007-06-21 13:22:00,1.42666,1.42666,1.42641,1.42644,265899999.0
2007-06-21 13:23:00,1.42643,1.42666,1.42641,1.4266,252100000.0
2007-06-21 13:24:00,1.42656,1.42657,1.42646,1.42646,259500001.0
2007-06-21 13:25:00,1.42654,1.42655,1.42636,1.4264,168100000.0
2007-06-21 13:26:00,1.42644,1.42662,1.42632,1.42656,205100000.0
2007-06-21 13:27:00,1.4266,1.42664,1.42642,1.4266,351000000.0
2007-06-21 13:28:00,1.42658,1.42658,1.4263,1.4263,472600000.0
2007-06-21 13:29:00,1.42615,1.42626,1.42583,1.42624,605600003.0
2007-06-21 13:30:00,1.42625,1.42635,1.42591,1.42622,559200001.0
2007-06-21 13:31:00,1.42627,1.42673,1.42624,1.42668,532500003.0
2007-06-21 13:32:00,1.42674,1.427,1.42671,1.42677,236400000.0
2007-06-21 13:33:00,1.42684,1.42712,1.42684,1.42695,425700001.0
2007-06-21 13:34:00,1.42713,1.42725,1.42693,1.42697,331400000.0
2007-06-21 13:35:00,1.42708,1.42729,1.42698,1.42709,379400001.0
2007-06-21 13:36:00,1.42722,1.42729,1.42708,1.42723,445300001.0
2007-06-21 13:37:00,1.42714,1.42732,1.42713,1.42727,459300001.0
2007-06-21 13:38:00,1.42731,1.42761,1.42725,1.42742,360000000.0
2007-06-21 13:39:00,1.42763,1.42786,1.42751,1.4277,275500000.0
2007-06-21 13:40:00,1.42751,1.42791,1.42751,1.42765,364400000.0
2007-06-21 13:41:00,1.42771,1.42787,1.42765,1.42774,207100000.0
2007-06-21 13:42:00,1.42774,1.42778,1.42763,1.4277,166000000.0
2007-06-21 13:43:00,1.42765,1.4277,1.42755,1.42756,111400000.0
2007-06-21 13:44:00,1.42765,1.42786,1.42756,1.42765,236800000.0
2007-06-21 13:45:00,1.42759,1.42794,1.42754,1.42764,491100000.0
2007-06-21 13:46:00,1.42759,1.42782,1.42753,1.42774,535200000.0
2007-06-21 13:47:00,1.42771,1.4279,1.4275,1.42754,473300001.0
2007-06-21 13:48:00,1.4275,1.42757,1.42743,1.42748,262200001.0
2007-06-21 13:49:00,1.42756,1.42761,1.42732,1.42738,222900000.0
2007-06-21 13:50:00,1.42736,1.42742,1.42706,1.42742,348100001.0
2007-06-21 13:51:00,1.42742,1.42742,1.42717,1.4273,235400000.0
2007-06-21 13:52:00,1.42732,1.42751,1.42713,1.42743,375900000.0
2007-06-21 13:53:00,1.4274,1.42747,1.4272,1.42731,505400000.0
2007-06-21 13:54:00,1.42719,1.42755,1.42715,1.4274,375700001.0
2007-06-21 13:55:00,1.42747,1.42764,1.42729,1.42739,312300000.0
2007-06-21 13:56:00,1.42753,1.42776,1.42729,1.4275,444400002.0
2007-06-21 13:57:00,1.42758,1.4277,1.4274,1.42749,297100000.0
2007-06-21 13:58:00,1.42734,1.42746,1.42723,1.42741,208000001.0
2007-06-21 13:59:00,1.42725,1.42757,1.42725,1.42737,390800000.0
2007-06-21 14:00:00,1.42731,1.42771,1.42719,1.42769,269700000.0
2007-06-21 14:01:00,1.42788,1.42798,1.42767,1.42784,385500000.0
2007-06-21 14:02:00,1.42792,1.4283,1.42788,1.42799,305600000.0
2007-06-21 14:03:00,1.42794,1.42828,1.42786,1.42819,412200001.0
2007-06-21 14:04:00,1.42821,1.42828,1.428,1.42806,481900000.0
2007-06-21 14:05:00,1.42809,1.4283,1.42801,1.42803,335700000.0
2007-06-21 14:06:00,1.42812,1.42837,1.42802,1.42818,437100002.0
2007-06-21 14:07:00,1.42857,1.42915,1.42849,1.42903,314600000.0
2007-06-21 14:08:00,1.42913,1.42914,1.42865,1.42871,351100000.0
2007-06-21 14:09:00,1.42875,1.42891,1.42865,1.42881,211900000.0
2007-06-21 14:10:00,1.42894,1.42909,1.42881,1.42896,238400000.0
2007-06-21 14:11:00,1.42912,1.42989,1.42912,1.42983,109900000.0
2007-06-21 14:12:00,1.42992,1.43019,1.42975,1.43003,239000000.0
2007-06-21 14:13:00,1.43008,1.43046,1.43008,1.43013,164400000.0
2007-06-21 14:14:00,1.42992,1.42994,1.42971,1.42978,288700000.0
2007-06-21 14:15:00,1.42975,1.42985,1.42944,1.42975,383900001.0
2007-06-21 14:16:00,1.4297,1.43014,1.4297,1.42997,173000000.0
2007-06-21 14:17:00,1.42999,1.43013,1.42978,1.4301,622500002.0
2007-06-21 14:18:00,1.4302,1.43047,1.4301,1.4302,330500000.0
2007-06-21 14:19:00,1.43021,1.43033,1.42995,1.42999,402800001.0
2007-06-21 14:20:00,1.42996,1.43009,1.42977,1.42993,212700001.0
2007-06-21 14:21:00,1.42989,1.43002,1.42974,1.42974,331800000.0
2007-06-21 14:22:00,1.42976,1.42989,1.42964,1.42972,642600000.0
2007-06-21 14:23:00,1.42985,1.42985,1.42949,1.42973,174800000.0
2007-06-21 14:24:00,1.42968,1.42976,1.42934,1.4294,509400003.0
2007-06-21 14:25:00,1.42959,1.4299,1.42952,1.4297,549400002.0
2007-06-21 14:26:00,1.42956,1.4296,1.4294,1.42947,623300004.0
2007-06-21 14:27:00,1.4296,1.43002,1.42941,1.42985,382600001.0
2007-06-21 14:28:00,1.4297,1.42998,1.42947,1.42955,53000000.0
2007-06-21 14:29:00,1.42947,1.43016,1.42947,1.43012,43200000.0
2007-06-21 14:30:00,1.42987,1.4336,1.42987,1.4336,44800000.0
2007-06-21 14:31:00,1.43361,1.43488,1.43361,1.43441,36900000.0
2007-06-21 14:32:00,1.43453,1.43461,1.43393,1.43424,43200001.0
2007-06-21 14:33:00,1.43441,1.43467,1.43441,1.43467,38300000.0
2007-06-21 14:34:00,1.43458,1.43458,1.43437,1.43451,34600000.0
2007-06-21 14:35:00,1.43442,1.43442,1.43387,1.43387,43000000.0
2007-06-21 14:36:00,1.43406,1.4343,1.43363,1.43392,46900000.0
2007-06-21 14:37:00,1.43447,1.43462,1.43437,1.4346,28200000.0
2007-06-21 14:38:00,1.43456,1.4347,1.4342,1.43444,35000000.0
2007-06-21 14:39:00,1.43421,1.43465,1.43416,1.43439,35400000.0
2007-06-21 14:40:00,1.43458,1.43483,1.43453,1.43471,35300000.0
2007-06-21 14:41:00,1.43491,1.43491,1.43433,1.4346,48200000.0
2007-06-21 14:42:00,1.43457,1.43471,1.43397,1.43397,35500000.0
2007-06-21 14:43:00,1.43448,1.4346,1.43411,1.43423,57800000.0
2007-06-21 14:44:00,1.43414,1.43414,1.43362,1.43367,52800000.0
2007-06-21 14:45:00,1.43363,1.43422,1.43345,1.43402,36000000.0
2007-06-21 14:46:00,1.43449,1.43497,1.43449,1.43487,35200000.0
2007-06-21 14:47:00,1.43483,1.43502,1.43468,1.4349,22000000.0
2007-06-21 14:48:00,1.43485,1.4349,1.4347,1.43488,36200000.0
2007-06-21 14:49:00,1.43476,1.43513,1.43473,1.43488,49800000.0
2007-06-21 14:50:00,1.43473,1.43491,1.43458,1.43473,46100000.0
2007-06-21 14:51:00,1.43463,1.43496,1.43446,1.43482,33800000.0
2007-06-21 14:52:00,1.43498,1.43516,1.43497,1.43516,33000000.0
2007-06-21 14:53:00,1.43509,1.43536,1.43471,1.43512,33000000.0
2007-06-21 14:54:00,1.43527,1.43527,1.43466,1.43466,42200000.0
2007-06-21 14:55:00,1.43487,1.43492,1.43457,1.43467,36600000.0
2007-06-21 14:56:00,1.43472,1.43517,1.43464,1.43516,40900000.0
2007-06-21 14:57:00,1.43542,1.43558,1.43516,1.4353,38000000.0
2007-06-21 14:58:00,1.43537,1.4357,1.43525,1.43525,42400000.0
2007-06-21 14:59:00,1.43528,1.43539,1.4349,1.4349,48700000.0
2007-06-21 15:00:00,1.43496,1.43505,1.43425,1.43425,53100000.0
2007-06-21 15:01:00,1.43456,1.43473,1.4343,1.43468,34600000.0
2007-06-21 15:02:00,1.43476,1.43476,1.43441,1.43466,43100000.0
2007-06-21 15:03:00,1.43454,1.43454,1.43393,1.43416,43800000.0
2007-06-21 15:04:00,1.43401,1.43421,1.43396,1.43411,29000000.0
2007-06-21 15:05:00,1.43387,1.43387,1.43328,1.43356,37800000.0
2007-06-21 15:06:00,1.43361,1.43361,1.43319,1.43358,33700000.0
2007-06-21 15:07:00,1.43385,1.43435,1.43385,1.43429,39400000.0
2007-06-21 15:08:00,1.43414,1.43443,1.43414,1.43443,47900000.0
2007-06-21 15:09:00,1.43451,1.43462,1.43437,1.43437,40600000.0
2007-06-21 15:10:00,1.43427,1.43453,1.43413,1.43432,31800000.0
2007-06-21 15:11:00,1.43442,1.43442,1.43416,1.43429,25600000.0
2007-06-21 15:12:00,1.43429,1.43466,1.43429,1.43442,39300000.0
2007-06-21 15:13:00,1.43453,1.43453,1.43425,1.43429,29600000.0
2007-06-21 15:14:00,1.43407,1.43431,1.43407,1.43411,27000000.0
2007-06-21 15:15:00,1.43379,1.43407,1.43346,1.43385,34800000.0
2007-06-21 15:16:00,1.4339,1.43404,1.4339,1.43399,23400000.0
2007-06-21 15:17:00,1.434,1.43411,1.4339,1.43404,32800000.0
2007-06-21 15:18:00,1.43403,1.43403,1.43358,1.43396,39800000.0
2007-06-21 15:19:00,1.43395,1.43395,1.43367,1.43367,36800000.0
2007-06-21 15:20:00,1.43368,1.43387,1.43368,1.43376,27800000.0
2007-06-21 15:21:00,1.43367,1.43405,1.43364,1.43402,31600000.0
2007-06-21 15:22:00,1.43394,1.43428,1.43387,1.43426,45400000.0
2007-06-21 15:23:00,1.43438,1.43493,1.43417,1.43493,36200000.0
2007-06-21 15:24:00,1.43499,1.43505,1.43489,1.43501,36800000.0
2007-06-21 15:25:00,1.43508,1.43518,1.43489,1.43489,32800000.0
2007-06-21 15:26:00,1.43496,1.43509,1.43485,1.43509,96900001.0
2007-06-21 15:27:00,1.43504,1.43514,1.43473,1.43482,45900000.0
2007-06-21 15:28:00,1.43455,1.4346,1.43442,1.43454,29600000.0
2007-06-21 15:29:00,1.43455,1.43466,1.43443,1.43443,26400000.0
2007-06-21 15:30:00,1.43452,1.43452,1.43418,1.43448,31700000.0
2007-06-21 15:31:00,1.4345,1.43463,1.43444,1.43459,37100000.0
2007-06-21 15:32:00,1.4347,1.43501,1.43456,1.43501,48400000.0
2007-06-21 15:33:00,1.43517,1.43522,1.43473,1.43496,35400000.0
2007-06-21 15:34:00,1.43476,1.43512,1.43476,1.4349,27600000.0
2007-06-21 15:35:00,1.4349,1.4349,1.43456,1.43456,49200001.0
2007-06-21 15:36:00,1.43487,1.43532,1.43484,1.43508,29800000.0
2007-06-21 15:37:00,1.43516,1.43518,1.43489,1.4351,50100000.0
2007-06-21 15:38:00,1.43508,1.43557,1.43508,1.43557,46300000.0
2007-06-21 15:39:00,1.43604,1.43639,1.43596,1.43632,38100000.0
2007-06-21 15:40:00,1.43655,1.43655,1.43605,1.43633,43700001.0
2007-06-21 15:41:00,1.43643,1.43646,1.43587,1.43633,42600000.0
2007-06-21 15:42:00,1.43633,1.43654,1.43623,1.43636,48000000.0
2007-06-21 15:43:00,1.43631,1.43672,1.4362,1.43623,61700000.0
2007-06-21 15:44:00,1.43605,1.43611,1.43557,1.43584,45500000.0
2007-06-21 15:45:00,1.43562,1.4359,1.43529,1.43529,36000000.0
2007-06-21 15:46:00,1.43534,1.43547,1.43518,1.43518,25400000.0
2007-06-21 15:47:00,1.43501,1.43536,1.43496,1.43524,41600000.0
2007-06-21 15:48:00,1.4351,1.43544,1.43502,1.43524,27800000.0
2007-06-21 15:49:00,1.43503,1.43542,1.43497,1.43523,67400001.0
2007-06-21 15:50:00,1.43473,1.43493,1.43473,1.43481,41100000.0
2007-06-21 15:51:00,1.43497,1.43502,1.43476,1.43498,40400000.0
2007-06-21 15:52:00,1.43506,1.43521,1.43504,1.43517,35800000.0
2007-06-21 15:53:00,1.43506,1.43513,1.43481,1.43488,94300000.0
2007-06-21 15:54:00,1.43502,1.43525,1.43502,1.43514,29200000.0
2007-06-21 15:55:00,1.43534,1.43534,1.43488,1.43502,37100000.0
2007-06-21 15:56:00,1.43467,1.43509,1.43467,1.43483,23400000.0
2007-06-21 15:57:00,1.43468,1.43493,1.43466,1.43483,30600000.0
2007-06-21 15:58:00,1.43477,1.43519,1.43465,1.43519,44600001.0
2007-06-21 15:59:00,1.43514,1.43527,1.43494,1.43494,32600000.0
2007-06-21 16:00:00,1.43514,1.43531,1.43497,1.43508,24400000.0
2007-06-21 16:01:00,1.43501,1.43535,1.4349,1.43496,34400000.0
2007-06-21 16:02:00,1.43484,1.43525,1.43455,1.43525,25600000.0
2007-06-21 16:03:00,1.43515,1.43523,1.43504,1.43505,34800000.0
2007-06-21 16:04:00,1.43507,1.43528,1.43501,1.43512,48700000.0
2007-06-21 16:05:00,1.43504,1.43514,1.43489,1.43505,44400001.0
2007-06-21 16:06:00,1.43495,1.43511,1.43484,1.43489,34500000.0
2007-06-21 16:07:00,1.43489,1.43498,1.43483,1.43491,50700000.0
2007-06-21 16:08:00,1.43498,1.43498,1.43479,1.43484,30400000.0
2007-06-21 16:09:00,1.43473,1.43502,1.43471,1.43494,34900000.0
2007-06-21 16:10:00,1.4351,1.43545,1.43508,1.43545,44600000.0
2007-06-21 16:11:00,1.4354,1.43563,1.4354,1.43552,36300000.0
2007-06-21 16:12:00,1.4355,1.43554,1.43526,1.43537,52200000.0
2007-06-21 16:13:00,1.43536,1.43548,1.4352,1.43542,29600000.0
2007-06-21 16:14:00,1.43526,1.43526,1.43486,1.43521,30400000.0
2007-06-21 16:15:00,1.43503,1.43521,1.43502,1.4352,25200000.0
2007-06-21 16:16:00,1.43511,1.43522,1.43494,1.43508,25400000.0
2007-06-21 16:17:00,1.43509,1.4352,1.435,1.43507,25000000.0
2007-06-21 16:18:00,1.43518,1.43518,1.43501,1.43517,23700000.0
2007-06-21 16:19:00,1.43552,1.43552,1.43528,1.43538,34800000.0
2007-06-21 16:20:00,1.43543,1.43546,1.4351,1.43539,38400000.0
2007-06-21 16:21:00,1.4353,1.43562,1.4352,1.43535,35800000.0
2007-06-21 16:22:00,1.43531,1.43544,1.43519,1.43531,49000000.0
2007-06-21 16:23:00,1.43537,1.43537,1.43515,1.43526,22400000.0
2007-06-21 16:24:00,1.43535,1.43549,1.43529,1.43535,25800000.0
2007-06-21 16:25:00,1.4354,1.4354,1.43495,1.43505,34600000.0
2007-06-21 16:26:00,1.43549,1.43562,1.43532,1.43532,76200001.0
2007-06-21 16:27:00,1.43527,1.43554,1.43527,1.43532,29000000.0
2007-06-21 16:28:00,1.43554,1.43557,1.43532,1.43545,34000000.0
2007-06-21 16:29:00,1.43558,1.43564,1.43542,1.43542,34000000.0
2007-06-21 16:30:00,1.43532,1.43546,1.43524,1.4354,43200000.0
2007-06-21 16:31:00,1.43537,1.43539,1.4352,1.4352,36800000.0
2007-06-21 16:32:00,1.43543,1.43543,1.43493,1.4352,103600000.0
2007-06-21 16:33:00,1.43521,1.43528,1.43511,1.43517,21000000.0
2007-06-21 16:34:00,1.43504,1.43504,1.43469,1.43489,45200000.0
2007-06-21 16:35:00,1.43479,1.43499,1.43472,1.43499,85500000.0
2007-06-21 16:36:00,1.43482,1.43504,1.43469,1.43495,51800000.0
2007-06-21 16:37:00,1.43512,1.43528,1.43493,1.43497,38500000.0
2007-06-21 16:38:00,1.43487,1.435,1.43479,1.4349,49200000.0
2007-06-21 16:39:00,1.43495,1.43509,1.43487,1.43497,85900000.0
2007-06-21 16:40:00,1.43494,1.43507,1.43494,1.435,32300000.0
2007-06-21 16:41:00,1.43453,1.43527,1.43453,1.43519,44800000.0
2007-06-21 16:42:00,1.43519,1.43535,1.43507,1.43507,44100000.0
2007-06-21 16:43:00,1.43504,1.43509,1.43489,1.43509,32400000.0
2007-06-21 16:44:00,1.43514,1.43515,1.43501,1.43514,79100001.0
2007-06-21 16:45:00,1.43489,1.43513,1.43483,1.43506,52600001.0
2007-06-21 16:46:00,1.43519,1.43533,1.43508,1.43517,48400000.0
2007-06-21 16:47:00,1.43513,1.43513,1.43473,1.43485,50000001.0
2007-06-21 16:48:00,1.435,1.435,1.43451,1.43479,36600000.0
2007-06-21 16:49:00,1.43492,1.43515,1.43477,1.43503,40000000.0
2007-06-21 16:50:00,1.43505,1.43521,1.43499,1.43508,46800000.0
2007-06-21 16:51:00,1.4351,1.4351,1.43474,1.4349,27000000.0
2007-06-21 16:52:00,1.43489,1.43489,1.43417,1.43439,76400001.0
2007-06-21 16:53:00,1.43421,1.43441,1.43399,1.43431,29400000.0
2007-06-21 16:54:00,1.43418,1.43428,1.43398,1.43405,37600000.0
2007-06-21 16:55:00,1.43405,1.43405,1.43376,1.43393,28800000.0
2007-06-21 16:56:00,1.43385,1.43396,1.43376,1.43396,44700000.0
2007-06-21 16:57:00,1.43419,1.43474,1.43419,1.4347,27000000.0
2007-06-21 16:58:00,1.43458,1.43481,1.43445,1.43453,45800001.0
2007-06-21 16:59:00,1.43477,1.43487,1.43438,1.43487,35800000.0
2007-06-21 17:00:00,1.43454,1.43495,1.43454,1.43487,77700000.0
2007-06-21 17:01:00,1.43483,1.43514,1.43467,1.43474,53500000.0
2007-06-21 17:02:00,1.43478,1.43509,1.43471,1.43509,31000000.0
2007-06-21 17:03:00,1.43522,1.43524,1.43498,1.43515,42400000.0
2007-06-21 17:04:00,1.43501,1.43501,1.43448,1.43455,24200000.0
2007-06-21 17:05:00,1.43446,1.43481,1.43431,1.43481,18200000.0
2007-06-21 17:06:00,1.43479,1.43485,1.43457,1.43473,27800000.0
2007-06-21 17:07:00,1.43483,1.43493,1.43459,1.43484,46700000.0
2007-06-21 17:08:00,1.43485,1.43527,1.43485,1.43522,40800000.0
2007-06-21 17:09:00,1.43544,1.43552,1.43519,1.43539,38400000.0
2007-06-21 17:10:00,1.43527,1.43544,1.4352,1.43523,34100000.0
2007-06-21 17:11:00,1.43512,1.43531,1.43512,1.43531,30800001.0
2007-06-21 17:12:00,1.43539,1.4354,1.43523,1.4353,25800000.0
2007-06-21 17:13:00,1.43507,1.43507,1.43486,1.43502,20400000.0
2007-06-21 17:14:00,1.43468,1.43505,1.43466,1.43466,49500000.0
2007-06-21 17:15:00,1.43513,1.43513,1.43478,1.43491,28200000.0
2007-06-21 17:16:00,1.43486,1.4351,1.43472,1.43478,35900000.0
2007-06-21 17:17:00,1.43471,1.43489,1.43428,1.43468,33200000.0
2007-06-21 17:18:00,1.43483,1.43483,1.43429,1.43475,52200000.0
2007-06-21 17:19:00,1.43451,1.43488,1.43451,1.43488,29400000.0
2007-06-21 17:20:00,1.43479,1.43483,1.4343,1.43444,31000000.0
2007-06-21 17:21:00,1.43468,1.43481,1.43423,1.43469,53800001.0
2007-06-21 17:22:00,1.43458,1.43483,1.43458,1.4347,51000000.0
2007-06-21 17:23:00,1.43435,1.43472,1.43435,1.4347,38000000.0
2007-06-21 17:24:00,1.43476,1.43499,1.43468,1.43485,35800000.0
2007-06-21 17:25:00,1.43478,1.43519,1.43478,1.43507,33200000.0
2007-06-21 17:26:00,1.43514,1.43531,1.43503,1.43514,43100000.0
2007-06-21 17:27:00,1.43529,1.43534,1.43494,1.43494,28400000.0
2007-06-21 17:28:00,1.43511,1.43511,1.43475,1.43476,58400001.0
2007-06-21 17:29:00,1.4348,1.43498,1.4345,1.43496,51200000.0
2007-06-21 17:30:00,1.43514,1.43522,1.43469,1.43522,41900000.0
2007-06-21 17:31:00,1.43531,1.43545,1.43522,1.4353,39200000.0
2007-06-21 17:32:00,1.43525,1.43555,1.43525,1.43547,33100000.0
2007-06-21 17:33:00,1.43552,1.43562,1.43523,1.43542,23000000.0
2007-06-21 17:34:00,1.43555,1.43574,1.43539,1.43573,38300000.0
2007-06-21 17:35:00,1.43571,1.43576,1.43559,1.43571,35200000.0
2007-06-21 17:36:00,1.43589,1.43618,1.43581,1.43594,52500000.0
2007-06-21 17:37:00,1.43621,1.43652,1.4356,1.43641,25600000.0
2007-06-21 17:38:00,1.43631,1.43666,1.43631,1.43641,56200001.0
2007-06-21 17:39:00,1.43627,1.43627,1.4359,1.43606,36100000.0
2007-06-21 17:40:00,1.43599,1.4362,1.43584,1.43608,35000000.0
2007-06-21 17:41:00,1.43633,1.43668,1.43623,1.43661,43000000.0
2007-06-21 17:42:00,1.43686,1.43689,1.43649,1.43668,41000000.0
2007-06-21 17:43:00,1.43667,1.43679,1.43654,1.43661,40900000.0
2007-06-21 17:44:00,1.43675,1.43691,1.43664,1.4368,42800000.0
2007-06-21 17:45:00,1.43755,1.43755,1.43702,1.43736,46400001.0
2007-06-21 17:46:00,1.43749,1.43749,1.43716,1.43746,46200000.0
2007-06-21 17:47:00,1.43737,1.43768,1.43736,1.43736,32800000.0
2007-06-21 17:48:00,1.43749,1.43789,1.43722,1.43789,38200000.0
2007-06-21 17:49:00,1.438,1.43807,1.43763,1.43793,33700000.0
2007-06-21 17:50:00,1.43781,1.43795,1.43768,1.43795,20800000.0
2007-06-21 17:51:00,1.4379,1.43815,1.43774,1.43784,40100000.0
2007-06-21 17:52:00,1.4379,1.4379,1.43758,1.43771,22200000.0
2007-06-21 17:53:00,1.43761,1.43786,1.43761,1.43773,23600000.0
2007-06-21 17:54:00,1.43755,1.43786,1.43724,1.43765,42100000.0
2007-06-21 17:55:00,1.43766,1.43799,1.43729,1.43799,43200000.0
2007-06-21 17:56:00,1.4378,1.4379,1.4377,1.43772,44200000.0
2007-06-21 17:57:00,1.4377,1.43789,1.43742,1.43768,59100000.0
2007-06-21 17:58:00,1.43766,1.43766,1.43729,1.43761,42000000.0
2007-06-21 17:59:00,1.43737,1.43738,1.43659,1.43659,34600000.0
2007-06-21 18:00:00,1.43679,1.43682,1.43635,1.4366,47400000.0
2007-06-21 18:01:00,1.43673,1.43685,1.43627,1.4365,32600000.0
2007-06-21 18:02:00,1.43673,1.43695,1.43667,1.43695,67900000.0
2007-06-21 18:03:00,1.43655,1.4368,1.4363,1.4363,55200001.0
2007-06-21 18:04:00,1.43648,1.43656,1.43631,1.43634,59900000.0
2007-06-21 18:05:00,1.4364,1.43666,1.4362,1.43666,27000000.0
2007-06-21 18:06:00,1.43673,1.43708,1.43662,1.43695,73100000.0
2007-06-21 18:07:00,1.43707,1.43716,1.43697,1.43706,33300000.0
2007-06-21 18:08:00,1.43705,1.43732,1.43683,1.43725,52800000.0
2007-06-21 18:09:00,1.4371,1.4374,1.43704,1.43719,49600000.0
2007-06-21 18:10:00,1.43735,1.43801,1.43735,1.43783,47400000.0
2007-06-21 18:11:00,1.43797,1.43797,1.43772,1.43782,62900001.0
2007-06-21 18:12:00,1.43784,1.43795,1.43764,1.43764,48300000.0
2007-06-21 18:13:00,1.43773,1.43784,1.43741,1.43763,41800000.0
2007-06-21 18:14:00,1.43704,1.4378,1.43704,1.43772,20200000.0
2007-06-21 18:15:00,1.43756,1.43807,1.43755,1.43786,36600000.0
2007-06-21 18:16:00,1.43788,1.4379,1.4375,1.4375,26200000.0
2007-06-21 18:17:00,1.43766,1.43781,1.4375,1.4375,44400000.0
2007-06-21 18:18:00,1.4375,1.43761,1.43731,1.43733,42400000.0
2007-06-21 18:19:00,1.43721,1.43747,1.43719,1.43747,38200000.0
2007-06-21 18:20:00,1.43752,1.43778,1.43745,1.43756,27600000.0
2007-06-21 18:21:00,1.43762,1.43797,1.43762,1.43779,37200000.0
2007-06-21 18:22:00,1.43799,1.43853,1.43799,1.4384,27200000.0
2007-06-21 18:23:00,1.43837,1.43853,1.43834,1.43834,17000000.0
2007-06-21 18:24:00,1.43841,1.43841,1.43821,1.43841,33000000.0
2007-06-21 18:25:00,1.43848,1.43858,1.43812,1.43826,23200000.0
2007-06-21 18:26:00,1.43814,1.43817,1.43804,1.43812,42400000.0
2007-06-21 18:27:00,1.43807,1.43833,1.43779,1.43828,47400000.0
2007-06-21 18:28:00,1.43803,1.43816,1.4379,1.43803,57600000.0
2007-06-21 18:29:00,1.43812,1.43834,1.43808,1.43819,36300000.0
2007-06-21 18:30:00,1.43822,1.43824,1.43804,1.43817,38700000.0
2007-06-21 18:31:00,1.43812,1.43812,1.43775,1.43784,19400000.0
2007-06-21 18:32:00,1.43778,1.43788,1.4376,1.43788,28000000.0
2007-06-21 18:33:00,1.43791,1.43798,1.43757,1.43791,49200000.0
2007-06-21 18:34:00,1.43796,1.43796,1.43767,1.4379,44700000.0
2007-06-21 18:35:00,1.43795,1.43795,1.43771,1.43791,43300000.0
2007-06-21 18:36:00,1.43769,1.43785,1.4376,1.43771,43800000.0
2007-06-21 18:37:00,1.43792,1.43795,1.43778,1.43794,33900000.0
2007-06-21 18:38:00,1.43783,1.43807,1.4377,1.43807,23200000.0
2007-06-21 18:39:00,1.43795,1.4383,1.43795,1.43812,31300000.0
2007-06-21 18:40:00,1.43818,1.43822,1.43796,1.43796,39800000.0
2007-06-21 18:41:00,1.43802,1.43832,1.43802,1.43824,20400000.0
2007-06-21 18:42:00,1.43818,1.43836,1.43806,1.43832,35000000.0
2007-06-21 18:43:00,1.43827,1.43847,1.43814,1.43815,35200000.0
2007-06-21 18:44:00,1.43818,1.43818,1.43792,1.43792,24800000.0
2007-06-21 18:45:00,1.43799,1.43799,1.43748,1.43748,23400000.0
2007-06-21 18:46:00,1.43767,1.43769,1.43746,1.43746,32200001.0
2007-06-21 18:47:00,1.43766,1.43784,1.43762,1.43781,30200000.0
2007-06-21 18:48:00,1.43767,1.4379,1.4376,1.43787,33600000.0
2007-06-21 18:49:00,1.43794,1.43801,1.43771,1.43784,19400000.0
2007-06-21 18:50:00,1.43789,1.43858,1.43789,1.43852,46400000.0
2007-06-21 18:51:00,1.43847,1.43847,1.43816,1.4383,56600000.0
2007-06-21 18:52:00,1.43821,1.43853,1.43821,1.43831,44000000.0
2007-06-21 18:53:00,1.43844,1.43852,1.43818,1.43818,32600000.0
2007-06-21 18:54:00,1.43823,1.43851,1.4379,1.43851,17400000.0
2007-06-21 18:55:00,1.4384,1.43857,1.4384,1.43849,32200000.0
2007-06-21 18:56:00,1.43809,1.43847,1.43797,1.43797,46400001.0
2007-06-21 18:57:00,1.43835,1.43852,1.43835,1.43838,43600000.0
2007-06-21 18:58:00,1.43826,1.43838,1.43811,1.43821,27000000.0
2007-06-21 18:59:00,1.43819,1.43819,1.43774,1.43808,40700000.0
2007-06-21 19:00:00,1.43812,1.43827,1.43786,1.43813,30600000.0
2007-06-21 19:01:00,1.43838,1.4384,1.43811,1.43824,36100000.0
2007-06-21 19:02:00,1.4383,1.43842,1.43827,1.4384,18200000.0
2007-06-21 19:03:00,1.43824,1.43829,1.43796,1.43825,102900000.0
2007-06-21 19:04:00,1.43819,1.43843,1.4381,1.43831,39800000.0
2007-06-21 19:05:00,1.43836,1.4385,1.43822,1.43829,28200000.0
2007-06-21 19:06:00,1.4384,1.43853,1.43832,1.43853,17400000.0
2007-06-21 19:07:00,1.43851,1.43866,1.43836,1.43866,64400000.0
2007-06-21 19:08:00,1.43841,1.43867,1.4384,1.43852,40000000.0
2007-06-21 19:09:00,1.4386,1.4386,1.43827,1.43841,34000000.0
2007-06-21 19:10:00,1.43867,1.43867,1.43823,1.43823,30400000.0
2007-06-21 19:11:00,1.43853,1.43865,1.43846,1.43858,43400000.0
2007-06-21 19:12:00,1.4384,1.43867,1.4384,1.43862,26400000.0
2007-06-21 19:13:00,1.43862,1.4388,1.43853,1.43864,58800001.0
2007-06-21 19:14:00,1.43836,1.4387,1.43836,1.4385,30600000.0
2007-06-21 19:15:00,1.43856,1.4386,1.43817,1.4386,42600000.0
2007-06-21 19:16:00,1.43847,1.43875,1.43847,1.43861,42300000.0
2007-06-21 19:17:00,1.43851,1.43868,1.4384,1.43868,49600000.0
2007-06-21 19:18:00,1.43855,1.43856,1.43833,1.43853,30800000.0
2007-06-21 19:19:00,1.43877,1.43882,1.43837,1.43856,47600000.0
2007-06-21 19:20:00,1.4386,1.43869,1.43822,1.43844,58300000.0
2007-06-21 19:21:00,1.43821,1.43848,1.43813,1.43813,39200000.0
2007-06-21 19:22:00,1.43808,1.43816,1.43793,1.43806,27800000.0
2007-06-21 19:23:00,1.43775,1.43799,1.4375,1.43794,51000001.0
2007-06-21 19:24:00,1.43803,1.43811,1.43791,1.43803,51800000.0
2007-06-21 19:25:00,1.4381,1.4381,1.4379,1.43809,32200000.0
2007-06-21 19:26:00,1.43785,1.4381,1.43768,1.43791,27800000.0
2007-06-21 19:27:00,1.43785,1.43804,1.4376,1.43794,40800000.0
2007-06-21 19:28:00,1.43788,1.43802,1.43752,1.43778,44400000.0
2007-06-21 19:29:00,1.43777,1.43795,1.43746,1.43784,18400000.0
2007-06-21 19:30:00,1.438,1.43811,1.43794,1.43794,29800000.0
2007-06-21 19:31:00,1.43794,1.43794,1.43777,1.43793,47200000.0
2007-06-21 19:32:00,1.43753,1.43774,1.43743,1.43764,37600000.0
2007-06-21 19:33:00,1.43768,1.43831,1.43768,1.43831,33000000.0
2007-06-21 19:34:00,1.43839,1.43868,1.43839,1.43863,18400000.0
2007-06-21 19:35:00,1.43872,1.43884,1.43842,1.43876,46600001.0
2007-06-21 19:36:00,1.43869,1.43901,1.43865,1.43871,42600000.0
2007-06-21 19:37:00,1.43897,1.43945,1.43893,1.43914,26600000.0
2007-06-21 19:38:00,1.43916,1.43955,1.43891,1.43891,24200000.0
2007-06-21 19:39:00,1.43875,1.43881,1.43853,1.43879,35400000.0
2007-06-21 19:40:00,1.43865,1.43897,1.43862,1.4388,40000000.0
2007-06-21 19:41:00,1.4387,1.43899,1.43853,1.43868,38200000.0
2007-06-21 19:42:00,1.43867,1.43889,1.4386,1.43889,44800000.0
2007-06-21 19:43:00,1.4387,1.4387,1.43826,1.43862,27000000.0
2007-06-21 19:44:00,1.43855,1.43864,1.43852,1.43864,34600000.0
2007-06-21 19:45:00,1.43855,1.43858,1.4384,1.4384,47000000.0
2007-06-21 19:46:00,1.43845,1.43872,1.4381,1.4381,38600000.0
2007-06-21 19:47:00,1.43838,1.43858,1.43833,1.43853,33200000.0
2007-06-21 19:48:00,1.43854,1.43854,1.43842,1.43842,47200000.0
2007-06-21 19:49:00,1.43847,1.43862,1.43834,1.43862,51900000.0
2007-06-21 19:50:00,1.43889,1.43889,1.43867,1.43885,37600000.0
2007-06-21 19:51:00,1.43861,1.43884,1.43858,1.43866,39800000.0
2007-06-21 19:52:00,1.43868,1.43889,1.43854,1.43859,35200000.0
2007-06-21 19:53:00,1.43866,1.43883,1.43856,1.43876,28400000.0
2007-06-21 19:54:00,1.43872,1.43872,1.4384,1.4384,35000000.0
2007-06-21 19:55:00,1.43831,1.43858,1.43831,1.43847,30000000.0
2007-06-21 19:56:00,1.43848,1.4386,1.43838,1.43859,49200000.0
2007-06-21 19:57:00,1.43863,1.43863,1.43841,1.43858,27200000.0
2007-06-21 19:58:00,1.43852,1.43883,1.43852,1.43877,20600000.0
2007-06-21 19:59:00,1.43897,1.43897,1.43877,1.43877,25400000.0
2007-06-21 20:00:00,1.43877,1.43902,1.43836,1.43836,30000000.0
2007-06-21 20:01:00,1.43877,1.43877,1.43836,1.43837,43200000.0
2007-06-21 20:02:00,1.43875,1.43883,1.43844,1.43875,44000000.0
2007-06-21 20:03:00,1.43885,1.43885,1.43849,1.43873,40300000.0
2007-06-21 20:04:00,1.4388,1.4389,1.43847,1.43887,36000000.0
2007-06-21 20:05:00,1.43888,1.43936,1.43881,1.43884,35000000.0
2007-06-21 20:06:00,1.43895,1.43907,1.43869,1.43872,30000000.0
2007-06-21 20:07:00,1.43857,1.43857,1.43818,1.43843,37300000.0
2007-06-21 20:08:00,1.43861,1.43862,1.43829,1.43854,32000000.0
2007-06-21 20:09:00,1.43854,1.43859,1.43839,1.43848,44400001.0
2007-06-21 20:10:00,1.43805,1.43846,1.43805,1.43833,55000000.0
2007-06-21 20:11:00,1.43837,1.43837,1.43809,1.43818,30800000.0
2007-06-21 20:12:00,1.43819,1.43841,1.43795,1.43841,47000000.0
2007-06-21 20:13:00,1.43852,1.43852,1.43822,1.43838,24400000.0
2007-06-21 20:14:00,1.43833,1.43864,1.43777,1.43851,32800000.0
2007-06-21 20:15:00,1.43852,1.43855,1.43832,1.43855,31200000.0
2007-06-21 20:16:00,1.43848,1.43866,1.43839,1.43852,43600000.0
2007-06-21 20:17:00,1.43853,1.43871,1.43824,1.43852,43400000.0
2007-06-21 20:18:00,1.43878,1.43884,1.43841,1.43862,40800000.0
2007-06-21 20:19:00,1.43886,1.43906,1.43872,1.43892,55800000.0
2007-06-21 20:20:00,1.43895,1.43895,1.43856,1.43856,34400000.0
2007-06-21 20:21:00,1.43868,1.43879,1.43868,1.4387,47900000.0
2007-06-21 20:22:00,1.43881,1.43894,1.43862,1.43882,25400000.0
2007-06-21 20:23:00,1.43887,1.43895,1.43861,1.4388,50100000.0
2007-06-21 20:24:00,1.43899,1.43902,1.43886,1.4389,36500000.0
2007-06-21 20:25:00,1.43932,1.43932,1.43886,1.43888,64900000.0
2007-06-21 20:26:00,1.43867,1.43913,1.43867,1.43904,27400000.0
2007-06-21 20:27:00,1.43915,1.43915,1.43864,1.43878,38800000.0
2007-06-21 20:28:00,1.43916,1.43918,1.4389,1.4389,35400000.0
2007-06-21 20:29:00,1.43894,1.43894,1.43844,1.43859,60300000.0
2007-06-21 20:30:00,1.43868,1.43893,1.43868,1.43893,37400000.0
2007-06-21 20:31:00,1.43885,1.43903,1.43851,1.43891,51200000.0
2007-06-21 20:32:00,1.4389,1.43923,1.43873,1.43917,37800000.0
2007-06-21 20:33:00,1.43926,1.43945,1.43907,1.43931,38600000.0
2007-06-21 20:34:00,1.43929,1.43935,1.43898,1.43915,52100000.0
2007-06-21 20:35:00,1.43921,1.43944,1.43921,1.43924,37600000.0
2007-06-21 20:36:00,1.43932,1.43951,1.43911,1.43928,39700000.0
2007-06-21 20:37:00,1.4393,1.43933,1.43901,1.43932,45000000.0
2007-06-21 20:38:00,1.4392,1.43939,1.43917,1.43917,22800000.0
2007-06-21 20:39:00,1.43896,1.43939,1.43896,1.43917,59600000.0
2007-06-21 20:40:00,1.43948,1.43969,1.43945,1.4395,38000000.0
2007-06-21 20:41:00,1.43963,1.43994,1.43949,1.43994,53100000.0
2007-06-21 20:42:00,1.43988,1.43988,1.43943,1.43979,31700000.0
2007-06-21 20:43:00,1.43973,1.44008,1.43953,1.43953,39100000.0
2007-06-21 20:44:00,1.4398,1.44007,1.43969,1.43996,45000000.0
2007-06-21 20:45:00,1.43976,1.44011,1.43976,1.43976,68400000.0
2007-06-21 20:46:00,1.43975,1.43988,1.43959,1.43972,41900000.0
2007-06-21 20:47:00,1.43958,1.43986,1.43937,1.43978,40200000.0
2007-06-21 20:48:00,1.43962,1.44003,1.43962,1.43968,38200000.0
2007-06-21 20:49:00,1.43963,1.43963,1.43951,1.43951,25800000.0
2007-06-21 20:50:00,1.43929,1.43945,1.43924,1.43945,42700001.0
2007-06-21 20:51:00,1.43938,1.43965,1.43938,1.43963,30200000.0
2007-06-21 20:52:00,1.43957,1.43966,1.43952,1.43961,35200000.0
2007-06-21 20:53:00,1.43958,1.43958,1.4394,1.4394,29000000.0
2007-06-21 20:54:00,1.4392,1.43977,1.4392,1.4397,48800000.0
2007-06-21 20:55:00,1.43974,1.44007,1.43964,1.44001,29600000.0
2007-06-21 20:56:00,1.43985,1.43993,1.43979,1.43986,30800000.0
2007-06-21 20:57:00,1.43955,1.43986,1.43955,1.43962,62700000.0
2007-06-21 20:58:00,1.43965,1.43969,1.43951,1.43958,61800000.0
2007-06-21 20:59:00,1.43968,1.44017,1.43968,1.44016,155600000.0
2007-06-21 21:00:00,1.43985,1.43985,1.43943,1.43968,31600000.0
2007-06-21 21:01:00,1.4397,1.43985,1.43912,1.43933,33000000.0
2007-06-21 21:02:00,1.43981,1.43987,1.43938,1.43963,43800000.0
2007-06-21 21:03:00,1.43936,1.43947,1.43921,1.43921,33400000.0
2007-06-21 21:04:00,1.43928,1.43931,1.4391,1.4393,40400000.0
2007-06-21 21:05:00,1.43914,1.43947,1.43914,1.43926,31400000.0
2007-06-21 21:06:00,1.43928,1.43928,1.43892,1.4392,30400000.0
2007-06-21 21:07:00,1.43929,1.43929,1.43897,1.43914,38900000.0
2007-06-21 21:08:00,1.43904,1.43915,1.43896,1.43915,39200000.0
2007-06-21 21:09:00,1.43911,1.43911,1.43858,1.43875,45000000.0
2007-06-21 21:10:00,1.4388,1.4388,1.43855,1.43869,49000000.0
2007-06-21 21:11:00,1.43877,1.43909,1.43857,1.43876,44600000.0
2007-06-21 21:12:00,1.43883,1.43904,1.43872,1.43885,39600000.0
2007-06-21 21:13:00,1.43885,1.43922,1.43885,1.43906,47200000.0
2007-06-21 21:14:00,1.43876,1.43884,1.43846,1.43846,48100000.0
2007-06-21 21:15:00,1.43842,1.43845,1.4383,1.43835,41000000.0
2007-06-21 21:16:00,1.43803,1.43855,1.43803,1.43854,27900000.0
2007-06-21 21:17:00,1.4386,1.43867,1.43822,1.43822,49400000.0
2007-06-21 21:18:00,1.43859,1.43859,1.43793,1.43824,33000000.0
2007-06-21 21:19:00,1.43824,1.43863,1.43824,1.43849,28400000.0
2007-06-21 21:20:00,1.43863,1.43886,1.43851,1.43868,35000000.0
2007-06-21 21:21:00,1.43862,1.43887,1.43862,1.43875,30600000.0
2007-06-21 21:22:00,1.43826,1.4387,1.43826,1.43867,29200000.0
2007-06-21 21:23:00,1.43894,1.4393,1.43889,1.43889,34400000.0
2007-06-21 21:24:00,1.43928,1.43956,1.43913,1.43934,42200000.0
2007-06-21 21:25:00,1.43945,1.43958,1.43899,1.43899,32400000.0
2007-06-21 21:26:00,1.43916,1.43916,1.43861,1.43861,28000000.0
2007-06-21 21:27:00,1.43872,1.43892,1.43863,1.43874,33000000.0
2007-06-21 21:28:00,1.4385,1.43866,1.4385,1.43863,35600000.0
2007-06-21 21:29:00,1.43872,1.43886,1.43859,1.43868,26800000.0
2007-06-21 21:30:00,1.43867,1.43885,1.43858,1.43862,33700000.0
2007-06-21 21:31:00,1.43854,1.43864,1.43845,1.43859,30200000.0
2007-06-21 21:32:00,1.43885,1.43888,1.43873,1.43875,42000000.0
2007-06-21 21:33:00,1.43877,1.43881,1.43853,1.43867,41900000.0
2007-06-21 21:34:00,1.43863,1.4387,1.43859,1.4387,31400000.0
2007-06-21 21:35:00,1.4386,1.43875,1.43826,1.43875,33000000.0
2007-06-21 21:36:00,1.43906,1.43926,1.43873,1.43926,29400000.0
2007-06-21 21:37:00,1.43931,1.43939,1.43916,1.43939,30600000.0
2007-06-21 21:38:00,1.4394,1.4394,1.43911,1.43923,22800000.0
2007-06-21 21:39:00,1.43906,1.43925,1.43894,1.43907,33700000.0
2007-06-21 21:40:00,1.43889,1.43909,1.43876,1.43885,32800000.0
2007-06-21 21:41:00,1.43882,1.43904,1.43875,1.43885,33000000.0
2007-06-21 21:42:00,1.43883,1.43883,1.43843,1.43843,21000000.0
2007-06-21 21:43:00,1.43878,1.4389,1.43869,1.43884,18200000.0
2007-06-21 21:44:00,1.43871,1.43898,1.43866,1.43878,23400000.0
2007-06-21 21:45:00,1.43885,1.43895,1.43855,1.43895,58200001.0
2007-06-21 21:46:00,1.43892,1.43906,1.4387,1.43878,30400000.0
2007-06-21 21:47:00,1.43863,1.43888,1.43863,1.43867,42400000.0
2007-06-21 21:48:00,1.43884,1.43884,1.43856,1.43868,65300001.0
2007-06-21 21:49:00,1.43875,1.43883,1.43868,1.43883,44400000.0
2007-06-21 21:50:00,1.43882,1.43882,1.43862,1.4387,25600000.0
2007-06-21 21:51:00,1.43868,1.43871,1.4385,1.43864,54100000.0
2007-06-21 21:52:00,1.43875,1.43894,1.43855,1.43867,32800000.0
2007-06-21 21:53:00,1.43849,1.43871,1.43846,1.43846,47700000.0
2007-06-21 21:54:00,1.43858,1.43895,1.43858,1.43872,64200000.0
2007-06-21 21:55:00,1.4386,1.4386,1.43809,1.43819,47800000.0
2007-06-21 21:56:00,1.43814,1.43853,1.43814,1.43853,76500000.0
2007-06-21 21:57:00,1.43854,1.43854,1.43789,1.43835,31400000.0
2007-06-21 21:58:00,1.43842,1.4386,1.43832,1.43832,48000000.0
2007-06-21 21:59:00,1.43831,1.43849,1.43823,1.43823,48200000.0
2007-06-21 22:00:00,1.43833,1.4385,1.43833,1.4385,59000000.0
2007-06-21 22:01:00,1.43837,1.43871,1.43835,1.43859,42200000.0
2007-06-21 22:02:00,1.43853,1.43853,1.43821,1.43821,28900000.0
2007-06-21 22:03:00,1.4385,1.43885,1.43836,1.43885,34800000.0
2007-06-21 22:04:00,1.43894,1.43894,1.43863,1.43874,30200000.0
2007-06-21 22:05:00,1.43895,1.43895,1.43861,1.43877,51900000.0
2007-06-21 22:06:00,1.43877,1.43877,1.43836,1.43866,58900000.0
2007-06-21 22:07:00,1.43871,1.43892,1.43869,1.43873,32800000.0
2007-06-21 22:08:00,1.4384,1.43872,1.43836,1.43849,26000000.0
2007-06-21 22:09:00,1.43845,1.43848,1.43818,1.4383,23200000.0
2007-06-21 22:10:00,1.43848,1.43862,1.43837,1.43862,41200000.0
2007-06-21 22:11:00,1.43866,1.43881,1.43856,1.43856,22800000.0
2007-06-21 22:12:00,1.43861,1.43872,1.43846,1.43846,65900000.0
2007-06-21 22:13:00,1.43856,1.43874,1.43856,1.43865,26500000.0
2007-06-21 22:14:00,1.43849,1.43868,1.43843,1.43843,42400000.0
2007-06-21 22:15:00,1.43862,1.43878,1.43855,1.43859,48800000.0
2007-06-21 22:16:00,1.43865,1.43876,1.43852,1.43852,32300000.0
2007-06-21 22:17:00,1.43875,1.43876,1.43852,1.43867,24600000.0
2007-06-21 22:18:00,1.43869,1.43869,1.43813,1.43848,46800000.0
2007-06-21 22:19:00,1.43837,1.4386,1.43837,1.43845,49700000.0
2007-06-21 22:20:00,1.43851,1.43865,1.43822,1.4383,27000000.0
2007-06-21 22:21:00,1.43823,1.43857,1.43812,1.43845,37400000.0
2007-06-21 22:22:00,1.43854,1.43865,1.43841,1.43857,70600000.0
2007-06-21 22:23:00,1.43856,1.43868,1.43856,1.43859,43500000.0
2007-06-21 22:24:00,1.43877,1.43877,1.43842,1.43855,50600000.0
2007-06-21 22:25:00,1.43836,1.43851,1.43831,1.43834,25600000.0
2007-06-21 22:26:00,1.43805,1.43839,1.43805,1.43839,37800000.0
2007-06-21 22:27:00,1.43831,1.43841,1.43803,1.43827,37200000.0
2007-06-21 22:28:00,1.43816,1.43838,1.43813,1.43826,61200000.0
2007-06-21 22:29:00,1.43817,1.43832,1.4379,1.43811,20300000.0
2007-06-21 22:30:00,1.43815,1.43817,1.43797,1.43801,29000000.0
2007-06-21 22:31:00,1.43799,1.43812,1.43734,1.43806,43000001.0
2007-06-21 22:32:00,1.43803,1.43812,1.43794,1.43804,38800000.0
2007-06-21 22:33:00,1.43796,1.43818,1.43792,1.43797,37600000.0
2007-06-21 22:34:00,1.43796,1.43812,1.43767,1.43789,52400000.0
2007-06-21 22:35:00,1.438,1.438,1.43776,1.43776,50900000.0
2007-06-21 22:36:00,1.43773,1.43773,1.43699,1.43699,36400000.0
2007-06-21 22:37:00,1.43762,1.43783,1.43762,1.43771,52500000.0
2007-06-21 22:38:00,1.43763,1.43798,1.43763,1.43785,38600000.0
2007-06-21 22:39:00,1.43789,1.43799,1.43773,1.43784,35600000.0
2007-06-21 22:40:00,1.43781,1.43785,1.43738,1.43738,44600000.0
2007-06-21 22:41:00,1.43757,1.43778,1.43757,1.43778,30400000.0
2007-06-21 22:42:00,1.43767,1.43782,1.43758,1.43764,50800000.0
2007-06-21 22:43:00,1.43785,1.43804,1.43784,1.43792,20800000.0
2007-06-21 22:44:00,1.43771,1.43793,1.43771,1.43793,33000000.0
2007-06-21 22:45:00,1.43793,1.43798,1.43784,1.43792,30400000.0
2007-06-21 22:46:00,1.43793,1.43825,1.43793,1.43807,37400000.0
2007-06-21 22:47:00,1.43808,1.43808,1.43775,1.43776,28800000.0
2007-06-21 22:48:00,1.43766,1.43813,1.43766,1.43802,46000000.0
2007-06-21 22:49:00,1.43825,1.4384,1.43796,1.43816,15600000.0
2007-06-21 22:50:00,1.43809,1.43836,1.43809,1.43832,49600000.0
2007-06-21 22:51:00,1.43831,1.43839,1.43821,1.43831,26600000.0
2007-06-21 22:52:00,1.43823,1.43823,1.43779,1.43811,33000000.0
2007-06-21 22:53:00,1.43817,1.43817,1.43775,1.43796,40200000.0
2007-06-21 22:54:00,1.43805,1.43817,1.43792,1.43792,35300000.0
2007-06-21 22:55:00,1.43801,1.43804,1.43774,1.43804,26700000.0
2007-06-21 22:56:00,1.43818,1.43842,1.43802,1.43842,39600000.0
2007-06-21 22:57:00,1.43843,1.43851,1.4382,1.4382,31600000.0
2007-06-21 22:58:00,1.43838,1.43841,1.43828,1.43828,34200000.0
2007-06-21 22:59:00,1.4386,1.4386,1.4383,1.43858,54000001.0
2007-06-21 23:00:00,1.4385,1.43862,1.43834,1.43834,37400000.0
2007-06-21 23:01:00,1.43862,1.43873,1.43843,1.4386,40100000.0
2007-06-21 23:02:00,1.4384,1.43864,1.4384,1.43864,35400000.0
2007-06-21 23:03:00,1.43874,1.43874,1.43808,1.43808,47200000.0
2007-06-21 23:04:00,1.43801,1.43818,1.43798,1.43815,25400000.0
2007-06-21 23:05:00,1.43812,1.43812,1.43791,1.43809,34600000.0
2007-06-21 23:06:00,1.43795,1.43832,1.43795,1.43827,42000000.0
2007-06-21 23:07:00,1.43813,1.43831,1.43804,1.43804,33200000.0
2007-06-21 23:08:00,1.43818,1.43828,1.43803,1.43809,21600000.0
2007-06-21 23:09:00,1.4381,1.43833,1.43805,1.4381,35200000.0
2007-06-21 23:10:00,1.43756,1.43793,1.43751,1.43767,47500000.0
2007-06-21 23:11:00,1.43823,1.43829,1.43813,1.43824,64000001.0
2007-06-21 23:12:00,1.43842,1.43842,1.43812,1.43822,53400000.0
2007-06-21 23:13:00,1.43736,1.43812,1.43736,1.43795,32800000.0
2007-06-21 23:14:00,1.43819,1.43826,1.43809,1.43815,45800000.0
2007-06-21 23:15:00,1.43813,1.43823,1.43755,1.4381,45800000.0
2007-06-21 23:16:00,1.43815,1.43818,1.43798,1.43808,32200000.0
2007-06-21 23:17:00,1.43815,1.43818,1.43803,1.43806,40100000.0
2007-06-21 23:18:00,1.43838,1.43853,1.43817,1.43837,42600000.0
2007-06-21 23:19:00,1.43836,1.43868,1.43836,1.43849,36400000.0
2007-06-21 23:20:00,1.43861,1.4387,1.43825,1.43854,62200000.0
2007-06-21 23:21:00,1.4387,1.4387,1.43832,1.43835,23000000.0
2007-06-21 23:22:00,1.43848,1.43868,1.43828,1.43868,47600000.0
2007-06-21 23:23:00,1.43847,1.43863,1.43843,1.43863,51400001.0
2007-06-21 23:24:00,1.43848,1.43868,1.4384,1.4384,35100000.0
2007-06-21 23:25:00,1.43853,1.43868,1.43845,1.43845,33700000.0
2007-06-21 23:26:00,1.43859,1.43892,1.43841,1.43892,39900000.0
2007-06-21 23:27:00,1.43878,1.43883,1.4387,1.4387,24000000.0
2007-06-21 23:28:00,1.43838,1.43854,1.43801,1.43801,39500000.0
2007-06-21 23:29:00,1.43812,1.4386,1.43812,1.43816,44400000.0
2007-06-21 23:30:00,1.43818,1.43828,1.43793,1.43814,37000000.0
2007-06-21 23:31:00,1.43822,1.43827,1.43787,1.43827,31400000.0
2007-06-21 23:32:00,1.4381,1.43843,1.4381,1.43839,29400000.0
2007-06-21 23:33:00,1.43835,1.4385,1.43835,1.43847,29400000.0
2007-06-21 23:34:00,1.43855,1.43871,1.43845,1.43848,46500000.0
2007-06-21 23:35:00,1.43837,1.43837,1.43795,1.43795,44500001.0
2007-06-21 23:36:00,1.43804,1.4381,1.43799,1.43803,19400000.0
2007-06-21 23:37:00,1.43796,1.43796,1.43778,1.4379,25800000.0
2007-06-21 23:38:00,1.4379,1.43795,1.43779,1.43795,44000000.0
2007-06-21 23:39:00,1.43777,1.4379,1.43764,1.43764,38600000.0
2007-06-21 23:40:00,1.43789,1.43793,1.43761,1.43761,57500000.0
2007-06-21 23:41:00,1.43769,1.43769,1.43728,1.43728,48000000.0
2007-06-21 23:42:00,1.43799,1.43799,1.43769,1.43776,28000000.0
2007-06-21 23:43:00,1.43791,1.438,1.43752,1.43796,48900001.0
2007-06-21 23:44:00,1.43798,1.43798,1.43771,1.43787,36400000.0
2007-06-21 23:45:00,1.4377,1.43779,1.4375,1.43766,42000000.0
2007-06-21 23:46:00,1.43789,1.43789,1.43724,1.43777,42400000.0
2007-06-21 23:47:00,1.43786,1.43791,1.43766,1.43784,49500000.0
2007-06-21 23:48:00,1.43789,1.4379,1.43769,1.43783,34800000.0
2007-06-21 23:49:00,1.43812,1.43812,1.43766,1.43779,43800000.0
2007-06-21 23:50:00,1.43781,1.43796,1.43758,1.43775,20500000.0
2007-06-21 23:51:00,1.43804,1.43809,1.43779,1.43794,59200000.0
2007-06-21 23:52:00,1.43795,1.43795,1.43757,1.43783,26000000.0
2007-06-21 23:53:00,1.43808,1.43808,1.43771,1.43788,33000000.0
2007-06-21 23:54:00,1.4377,1.4377,1.43694,1.43694,34200000.0
2007-06-21 23:55:00,1.43701,1.43764,1.43701,1.43758,39800000.0
2007-06-21 23:56:00,1.43771,1.43782,1.43754,1.43765,29000000.0
2007-06-21 23:57:00,1.43749,1.43757,1.43744,1.43757,28900000.0
2007-06-21 23:58:00,1.4376,1.4377,1.43727,1.4376,46900001.0
2007-06-21 23:59:00,1.43766,1.43768,1.43736,1.43743,40800000.0
2007-06-22 00:00:00,1.43759,1.43774,1.43747,1.43759,42800000.0
2007-06-22 00:01:00,1.43778,1.43778,1.43755,1.43775,40100000.0
2007-06-22 00:02:00,1.43782,1.43821,1.43756,1.43804,57000001.0
2007-06-22 00:03:00,1.43816,1.43819,1.43799,1.43812,51000001.0
2007-06-22 00:04:00,1.43811,1.43826,1.43811,1.43826,29600000.0
2007-06-22 00:05:00,1.43819,1.43819,1.43784,1.43784,31600000.0
2007-06-22 00:06:00,1.43801,1.43831,1.43801,1.43831,48300000.0
2007-06-22 00:07:00,1.4379,1.438,1.43775,1.43785,25600000.0
2007-06-22 00:08:00,1.438,1.43805,1.43782,1.43802,38100000.0
2007-06-22 00:09:00,1.43816,1.43834,1.43801,1.43816,56600000.0
2007-06-22 00:10:00,1.43825,1.4383,1.43811,1.43818,25600000.0
2007-06-22 00:11:00,1.43822,1.43826,1.43801,1.43801,44400000.0
2007-06-22 00:12:00,1.43808,1.43808,1.43785,1.43785,28400000.0
2007-06-22 00:13:00,1.43825,1.43825,1.43768,1.43795,48300000.0
2007-06-22 00:14:00,1.43827,1.43841,1.43814,1.43839,30200000.0
2007-06-22 00:16:00,1.43818,1.43818,1.43791,1.43791,39900000.0
2007-06-22 00:17:00,1.43799,1.43799,1.43779,1.43789,33900000.0
2007-06-22 00:18:00,1.43799,1.43804,1.43779,1.43779,34000000.0
2007-06-22 00:19:00,1.43791,1.43792,1.43781,1.4379,32500000.0
2007-06-22 00:20:00,1.43782,1.43782,1.43735,1.43735,39000000.0
2007-06-22 00:21:00,1.43772,1.4378,1.4376,1.43773,31200000.0
2007-06-22 00:22:00,1.4376,1.4378,1.4376,1.43773,43800000.0
2007-06-22 00:23:00,1.43765,1.43777,1.4372,1.4376,40000000.0
2007-06-22 00:24:00,1.43773,1.4378,1.43758,1.43775,30400000.0
2007-06-22 00:25:00,1.43764,1.43786,1.43761,1.43777,50000000.0
2007-06-22 00:26:00,1.43771,1.43784,1.43757,1.4378,23200000.0
2007-06-22 00:27:00,1.43786,1.43786,1.43773,1.43778,45900000.0
2007-06-22 00:28:00,1.43788,1.43796,1.43766,1.43779,41000000.0
2007-06-22 00:29:00,1.43776,1.43786,1.43764,1.43771,37600000.0
2007-06-22 00:30:00,1.43733,1.43767,1.43733,1.43767,36400000.0
2007-06-22 00:31:00,1.4377,1.43773,1.43762,1.43762,29200000.0
2007-06-22 00:32:00,1.43759,1.4378,1.43756,1.43762,27600000.0
2007-06-22 00:33:00,1.43786,1.43786,1.43748,1.43767,21100000.0
2007-06-22 00:34:00,1.43772,1.4378,1.43757,1.43757,27700000.0
2007-06-22 00:35:00,1.43788,1.43788,1.43762,1.43784,35200000.0
2007-06-22 00:36:00,1.43779,1.43782,1.43761,1.43782,25800000.0
2007-06-22 00:37:00,1.43785,1.43787,1.43777,1.43787,37600000.0
2007-06-22 00:38:00,1.43793,1.43802,1.43781,1.43787,46800000.0
2007-06-22 00:39:00,1.43789,1.43813,1.4378,1.43813,47000000.0
2007-06-22 00:40:00,1.43806,1.43818,1.43794,1.43818,35400000.0
2007-06-22 00:41:00,1.43824,1.43828,1.43797,1.43808,37200001.0
2007-06-22 00:42:00,1.43809,1.43824,1.43809,1.43824,20200000.0
2007-06-22 00:43:00,1.43801,1.43822,1.43771,1.43792,34400000.0
2007-06-22 00:44:00,1.43783,1.43796,1.43773,1.43795,30600000.0
2007-06-22 00:45:00,1.43801,1.43809,1.4379,1.43792,50200000.0
2007-06-22 00:46:00,1.43798,1.43808,1.43783,1.43802,48800001.0
2007-06-22 00:47:00,1.43797,1.43807,1.4379,1.43803,60700000.0
2007-06-22 00:48:00,1.43791,1.43829,1.43791,1.43811,25500000.0
2007-06-22 00:49:00,1.43821,1.43824,1.43793,1.43816,37600000.0
2007-06-22 00:50:00,1.43818,1.43819,1.43816,1.43816,9400000.0
2007-06-22 00:51:00,1.43805,1.43815,1.43793,1.4381,59300000.0
2007-06-22 00:52:00,1.43802,1.43818,1.43792,1.43813,35200000.0
2007-06-22 00:53:00,1.43794,1.43813,1.43793,1.4381,34200000.0
2007-06-22 00:54:00,1.43759,1.43805,1.43759,1.43805,41300000.0
2007-06-22 00:55:00,1.43759,1.43798,1.43759,1.43786,25600000.0
2007-06-22 00:56:00,1.43799,1.43804,1.43784,1.43789,54500001.0
2007-06-22 00:57:00,1.43802,1.43804,1.43781,1.43781,21000000.0
2007-06-22 00:58:00,1.43804,1.43804,1.43782,1.43791,30400000.0
2007-06-22 00:59:00,1.43804,1.43804,1.43789,1.43804,37600000.0
2007-06-22 01:00:00,1.43791,1.43793,1.43759,1.43781,17000000.0
2007-06-22 01:01:00,1.4377,1.43792,1.43754,1.43775,41800000.0
2007-06-22 01:02:00,1.43789,1.43789,1.43735,1.43735,50200000.0
2007-06-22 01:03:00,1.43786,1.43786,1.43752,1.43768,35900000.0
2007-06-22 01:04:00,1.43759,1.43785,1.43759,1.4377,37200000.0
2007-06-22 01:05:00,1.43775,1.43783,1.43763,1.4377,52000000.0
2007-06-22 01:06:00,1.43784,1.4379,1.43766,1.43782,36400000.0
2007-06-22 01:07:00,1.43778,1.43783,1.43756,1.43768,31600000.0
2007-06-22 01:08:00,1.43778,1.43783,1.4374,1.4374,45600000.0
2007-06-22 01:09:00,1.43776,1.43776,1.43755,1.4377,35800001.0
2007-06-22 01:10:00,1.43748,1.43756,1.43718,1.43741,43400001.0
2007-06-22 01:11:00,1.43734,1.43756,1.43734,1.43756,37400000.0
2007-06-22 01:12:00,1.43741,1.43763,1.43715,1.43748,37000000.0
2007-06-22 01:13:00,1.4375,1.4375,1.43722,1.43745,37000000.0
2007-06-22 01:14:00,1.43732,1.43746,1.4371,1.43724,29200000.0
2007-06-22 01:15:00,1.43722,1.43731,1.43697,1.43724,27400000.0
2007-06-22 01:16:00,1.43723,1.43742,1.43715,1.43734,62800000.0
2007-06-22 01:17:00,1.43744,1.43747,1.43729,1.43747,29400000.0
2007-06-22 01:18:00,1.43735,1.43745,1.43708,1.43743,30300000.0
2007-06-22 01:19:00,1.43734,1.4375,1.43729,1.43737,26600000.0
2007-06-22 01:20:00,1.43741,1.43766,1.43692,1.43754,32600000.0
2007-06-22 01:21:00,1.43729,1.43754,1.43729,1.43749,62000000.0
2007-06-22 01:22:00,1.43762,1.43775,1.43748,1.43758,36400000.0
2007-06-22 01:23:00,1.43743,1.43743,1.43717,1.43717,55100000.0
2007-06-22 01:24:00,1.43756,1.43767,1.43748,1.43766,30000000.0
2007-06-22 01:25:00,1.43756,1.43768,1.4373,1.4375,48600000.0
2007-06-22 01:26:00,1.43733,1.43756,1.4373,1.43755,21000000.0
2007-06-22 01:27:00,1.43752,1.4376,1.43737,1.4376,26500000.0
2007-06-22 01:28:00,1.43747,1.43761,1.43721,1.43758,41100000.0
2007-06-22 01:29:00,1.4374,1.4374,1.43725,1.43728,20800000.0
2007-06-22 01:30:00,1.43763,1.43763,1.43708,1.43747,42600000.0
2007-06-22 01:31:00,1.43736,1.43758,1.43728,1.43758,90300000.0
2007-06-22 01:32:00,1.43753,1.43768,1.43738,1.4375,31300000.0
2007-06-22 01:33:00,1.43756,1.43766,1.43746,1.43763,20800000.0
2007-06-22 01:34:00,1.43761,1.4377,1.43721,1.43764,27800000.0
2007-06-22 01:35:00,1.4375,1.4375,1.43719,1.43719,44400000.0
2007-06-22 01:36:00,1.4375,1.43771,1.4375,1.43751,38300000.0
2007-06-22 01:37:00,1.43761,1.43782,1.4374,1.43766,35100000.0
2007-06-22 01:38:00,1.43762,1.43762,1.43717,1.43717,30600000.0
2007-06-22 01:39:00,1.43726,1.43738,1.43694,1.43729,36600000.0
2007-06-22 01:40:00,1.43723,1.43734,1.43718,1.43728,43000000.0
2007-06-22 01:41:00,1.43719,1.43744,1.43717,1.43741,49000000.0
2007-06-22 01:42:00,1.43756,1.43766,1.43736,1.43756,39200000.0
2007-06-22 01:43:00,1.43738,1.43747,1.43719,1.43745,31000000.0
2007-06-22 01:44:00,1.43712,1.43726,1.43687,1.43705,25600000.0
2007-06-22 01:45:00,1.4374,1.43763,1.43738,1.43758,28800000.0
2007-06-22 01:46:00,1.43762,1.43779,1.43749,1.43761,28200000.0
2007-06-22 01:47:00,1.43759,1.43772,1.43743,1.43743,17400000.0
2007-06-22 01:48:00,1.43752,1.43756,1.43713,1.43714,52100000.0
2007-06-22 01:49:00,1.43758,1.43774,1.4371,1.43754,23000000.0
2007-06-22 01:50:00,1.4375,1.43766,1.43712,1.43766,46700000.0
2007-06-22 01:51:00,1.4376,1.4376,1.43741,1.43741,22000000.0
2007-06-22 01:52:00,1.43739,1.43739,1.43714,1.43714,54200001.0
2007-06-22 01:53:00,1.43751,1.43751,1.43716,1.43716,53400000.0
2007-06-22 01:54:00,1.43706,1.43726,1.43706,1.43721,99700000.0
2007-06-22 01:55:00,1.43714,1.43738,1.43705,1.43705,24200000.0
2007-06-22 01:56:00,1.43717,1.43742,1.43714,1.43714,48000000.0
2007-06-22 01:57:00,1.43717,1.4373,1.4371,1.4372,39500000.0
2007-06-22 01:58:00,1.43715,1.43725,1.43685,1.43693,23800000.0
2007-06-22 01:59:00,1.43734,1.43749,1.43734,1.43747,40200000.0
2007-06-22 02:00:00,1.43741,1.43756,1.4372,1.43728,34800000.0
2007-06-22 02:01:00,1.43697,1.43697,1.43672,1.4368,63100000.0
2007-06-22 02:02:00,1.4368,1.43735,1.4368,1.43706,94700001.0
2007-06-22 02:03:00,1.43719,1.43726,1.43702,1.43702,86000002.0
2007-06-22 02:04:00,1.43706,1.43722,1.43684,1.43684,56400000.0
2007-06-22 02:05:00,1.43683,1.43699,1.43683,1.43699,51200000.0
2007-06-22 02:06:00,1.43716,1.43721,1.43684,1.43718,89900000.0
2007-06-22 02:07:00,1.43712,1.43712,1.43665,1.43705,145500000.0
2007-06-22 02:08:00,1.43703,1.43709,1.43703,1.43708,61400000.0
2007-06-22 02:09:00,1.43689,1.43714,1.43673,1.4368,215700001.0
2007-06-22 02:10:00,1.4368,1.43719,1.43668,1.43668,87400000.0
2007-06-22 02:11:00,1.43667,1.43675,1.43667,1.43675,58200000.0
2007-06-22 02:12:00,1.43675,1.43683,1.43673,1.43683,81900000.0
2007-06-22 02:13:00,1.43683,1.43692,1.43655,1.4366,33900000.0
2007-06-22 02:14:00,1.43658,1.43665,1.43631,1.43659,154100000.0
2007-06-22 02:15:00,1.43665,1.43666,1.43642,1.43654,221400000.0
2007-06-22 02:16:00,1.43681,1.43692,1.43664,1.43683,44300000.0
2007-06-22 02:17:00,1.43645,1.43684,1.43609,1.43625,244900000.0
2007-06-22 02:18:00,1.43641,1.43693,1.43621,1.4365,70900001.0
2007-06-22 02:19:00,1.43664,1.43676,1.43644,1.43645,39400000.0
2007-06-22 02:20:00,1.43666,1.43677,1.43646,1.43663,45400000.0
2007-06-22 02:21:00,1.43647,1.4367,1.4364,1.4367,42200000.0
2007-06-22 02:22:00,1.4364,1.43644,1.43634,1.43637,36100000.0
2007-06-22 02:23:00,1.43653,1.43654,1.43632,1.43632,50800000.0
2007-06-22 02:24:00,1.43625,1.43648,1.43618,1.43648,30600000.0
2007-06-22 02:25:00,1.43641,1.43644,1.43606,1.43611,85200000.0
2007-06-22 02:26:00,1.43602,1.43645,1.43602,1.43626,96700000.0
2007-06-22 02:27:00,1.43622,1.43622,1.43602,1.43609,52000000.0
2007-06-22 02:28:00,1.43612,1.43612,1.43595,1.43598,68200000.0
2007-06-22 02:29:00,1.43605,1.43618,1.43591,1.43608,46700000.0
2007-06-22 02:30:00,1.43634,1.43634,1.43612,1.43625,37600000.0
2007-06-22 02:31:00,1.43612,1.43612,1.43594,1.43594,46400000.0
2007-06-22 02:32:00,1.43614,1.43628,1.43599,1.43622,36400000.0
2007-06-22 02:33:00,1.43595,1.43599,1.43582,1.43592,226500001.0
2007-06-22 02:34:00,1.43631,1.43643,1.43618,1.43643,39800000.0
2007-06-22 02:35:00,1.43641,1.43647,1.43604,1.43607,123599998.0
2007-06-22 02:36:00,1.43631,1.43639,1.43621,1.43632,42200000.0
2007-06-22 02:37:00,1.43603,1.43624,1.43603,1.43614,88400000.0
2007-06-22 02:38:00,1.43633,1.43642,1.43625,1.43628,63400000.0
2007-06-22 02:39:00,1.4363,1.4363,1.43611,1.43623,39200000.0
2007-06-22 02:40:00,1.43631,1.43637,1.43622,1.43632,41100000.0
2007-06-22 02:41:00,1.43635,1.43657,1.43635,1.43643,37200000.0
2007-06-22 02:42:00,1.4365,1.4365,1.43636,1.43636,35000000.0
2007-06-22 02:43:00,1.43632,1.43642,1.43626,1.43642,31800000.0
2007-06-22 02:44:00,1.43641,1.43658,1.43634,1.43658,26900000.0
2007-06-22 02:45:00,1.4362,1.43629,1.43604,1.43616,37200000.0
2007-06-22 02:46:00,1.43615,1.43622,1.436,1.43605,178800002.0
2007-06-22 02:47:00,1.4362,1.43686,1.4362,1.43652,206500001.0
2007-06-22 02:48:00,1.43668,1.43668,1.43641,1.43655,117000000.0
2007-06-22 02:49:00,1.43639,1.43642,1.43602,1.43607,62800000.0
2007-06-22 02:50:00,1.43632,1.43649,1.43601,1.43649,118100000.0
2007-06-22 02:51:00,1.43621,1.43636,1.43609,1.43635,97600000.0
2007-06-22 02:52:00,1.4363,1.43634,1.43613,1.43613,60600000.0
2007-06-22 02:53:00,1.43644,1.43652,1.43619,1.43632,19000000.0
2007-06-22 02:54:00,1.43663,1.43669,1.43643,1.43643,39000000.0
2007-06-22 02:55:00,1.43687,1.43689,1.43654,1.4366,82100000.0
2007-06-22 02:56:00,1.4364,1.43659,1.4364,1.43659,51400000.0
2007-06-22 02:57:00,1.43667,1.43679,1.43661,1.43669,35000000.0
2007-06-22 02:58:00,1.43657,1.43658,1.43647,1.43651,71500000.0
2007-06-22 02:59:00,1.43642,1.43666,1.43642,1.43666,54300000.0
2007-06-22 03:00:00,1.43669,1.43676,1.4366,1.4367,127200000.0
2007-06-22 03:01:00,1.43668,1.4367,1.4366,1.43665,46200000.0
2007-06-22 03:02:00,1.43678,1.4369,1.43673,1.43673,42900000.0
2007-06-22 03:03:00,1.4367,1.4367,1.43662,1.43666,58500001.0
2007-06-22 03:04:00,1.43668,1.43704,1.43643,1.4366,63700000.0
2007-06-22 03:05:00,1.43657,1.43671,1.43653,1.43662,42400000.0
2007-06-22 03:06:00,1.43666,1.43667,1.43647,1.43667,57400000.0
2007-06-22 03:07:00,1.43666,1.43699,1.43656,1.43694,82300000.0
2007-06-22 03:08:00,1.43698,1.43718,1.43679,1.43679,66000000.0
2007-06-22 03:09:00,1.43718,1.43718,1.43676,1.43713,32800000.0
2007-06-22 03:10:00,1.43673,1.43708,1.43673,1.43706,42600000.0
2007-06-22 03:11:00,1.43664,1.43685,1.43664,1.43681,21600000.0
2007-06-22 03:12:00,1.43709,1.43732,1.43682,1.43707,40000000.0
2007-06-22 03:13:00,1.43685,1.4373,1.43678,1.43705,45800000.0
2007-06-22 03:14:00,1.437,1.43724,1.43677,1.43708,45800000.0
2007-06-22 03:15:00,1.43674,1.43713,1.43674,1.43708,31800000.0
2007-06-22 03:16:00,1.43709,1.43718,1.43682,1.43717,37000000.0
2007-06-22 03:17:00,1.43715,1.4372,1.4367,1.43711,49200000.0
2007-06-22 03:18:00,1.43703,1.43705,1.43673,1.43705,27400000.0
2007-06-22 03:19:00,1.43705,1.4371,1.43658,1.4367,100300001.0
2007-06-22 03:20:00,1.43656,1.4371,1.43656,1.43693,44000000.0
2007-06-22 03:21:00,1.43653,1.43658,1.43649,1.4365,48400000.0
2007-06-22 03:22:00,1.43648,1.43651,1.43639,1.43643,71100001.0
2007-06-22 03:23:00,1.43661,1.43668,1.43654,1.43661,87200000.0
2007-06-22 03:24:00,1.43672,1.43672,1.43646,1.43648,72500000.0
2007-06-22 03:25:00,1.43681,1.43681,1.43638,1.43644,29200000.0
2007-06-22 03:26:00,1.43631,1.43643,1.43623,1.43628,118600001.0
2007-06-22 03:27:00,1.43631,1.43647,1.43625,1.43647,66200000.0
2007-06-22 03:28:00,1.43645,1.43645,1.43629,1.43644,38400000.0
2007-06-22 03:29:00,1.43633,1.43641,1.43624,1.43628,62200000.0
2007-06-22 03:30:00,1.43629,1.43632,1.43612,1.43632,75100000.0
2007-06-22 03:31:00,1.43633,1.43669,1.43633,1.43659,30600000.0
2007-06-22 03:32:00,1.43649,1.43668,1.4364,1.43641,28200000.0
2007-06-22 03:33:00,1.43631,1.43632,1.43627,1.43631,49100000.0
2007-06-22 03:34:00,1.43614,1.43652,1.43595,1.43615,54200000.0
2007-06-22 03:35:00,1.4361,1.43621,1.43599,1.43611,53600000.0
2007-06-22 03:36:00,1.4361,1.43639,1.43588,1.43639,44200000.0
2007-06-22 03:37:00,1.43638,1.43638,1.43604,1.43631,37500000.0
2007-06-22 03:38:00,1.43641,1.43651,1.43622,1.43643,59800002.0
2007-06-22 03:39:00,1.43601,1.4361,1.43598,1.43607,81800001.0
2007-06-22 03:40:00,1.43612,1.43687,1.43612,1.43647,125100000.0
2007-06-22 03:41:00,1.43627,1.43642,1.43627,1.43641,86100000.0
2007-06-22 03:42:00,1.4365,1.43662,1.43648,1.4365,71000000.0
2007-06-22 03:43:00,1.43647,1.43658,1.43645,1.43645,34100000.0
2007-06-22 03:44:00,1.43632,1.43653,1.43625,1.43647,21800000.0
2007-06-22 03:45:00,1.43648,1.43671,1.4364,1.43671,31400000.0
2007-06-22 03:46:00,1.4364,1.4364,1.43623,1.43623,66100000.0
2007-06-22 03:47:00,1.43626,1.43638,1.43623,1.43623,25600000.0
2007-06-22 03:48:00,1.43658,1.43667,1.43639,1.43653,25600000.0
2007-06-22 03:49:00,1.43666,1.43666,1.43634,1.43634,31400000.0
2007-06-22 03:50:00,1.43655,1.43665,1.43631,1.43633,95000000.0
2007-06-22 03:51:00,1.43608,1.43635,1.43595,1.43595,33600000.0
2007-06-22 03:52:00,1.43608,1.43622,1.43596,1.43606,121600002.0
2007-06-22 03:53:00,1.43601,1.43626,1.43595,1.43595,48600000.0
2007-06-22 03:54:00,1.43622,1.43667,1.43622,1.43628,33700000.0
2007-06-22 03:55:00,1.43632,1.43648,1.43622,1.43626,144200000.0
2007-06-22 03:56:00,1.4362,1.43622,1.436,1.43607,225200000.0
2007-06-22 03:57:00,1.43607,1.43618,1.43603,1.43607,167800001.0
2007-06-22 03:58:00,1.436,1.43678,1.436,1.43602,243200001.0
2007-06-22 03:59:00,1.43635,1.43663,1.43633,1.43648,197900000.0
2007-06-22 04:00:00,1.43641,1.43643,1.4362,1.43622,55600000.0
2007-06-22 04:01:00,1.43623,1.43643,1.43612,1.43634,147300000.0
2007-06-22 04:02:00,1.43604,1.43626,1.43586,1.43586,135000001.0
2007-06-22 04:03:00,1.43615,1.43634,1.43592,1.43607,87800000.0
2007-06-22 04:04:00,1.43619,1.43631,1.43617,1.43628,130600001.0
2007-06-22 04:05:00,1.4362,1.43683,1.4362,1.43678,174900000.0
2007-06-22 04:06:00,1.43569,1.43648,1.43565,1.43596,113700000.0
2007-06-22 04:07:00,1.43631,1.4364,1.43608,1.43608,153900000.0
2007-06-22 04:08:00,1.43615,1.4365,1.43615,1.4364,64800000.0
2007-06-22 04:09:00,1.4364,1.43645,1.4362,1.43633,31300000.0
2007-06-22 04:10:00,1.43628,1.43628,1.436,1.4362,96400000.0
2007-06-22 04:11:00,1.43603,1.43624,1.43587,1.43597,44400000.0
2007-06-22 04:12:00,1.43597,1.43605,1.43597,1.436,59400000.0
2007-06-22 04:13:00,1.43608,1.43625,1.43605,1.43607,49000000.0
2007-06-22 04:14:00,1.43617,1.43625,1.43612,1.43625,93000002.0
2007-06-22 04:15:00,1.43621,1.43643,1.43618,1.43638,83700000.0
2007-06-22 04:16:00,1.43637,1.43648,1.43619,1.43628,76200000.0
2007-06-22 04:17:00,1.43627,1.43635,1.43622,1.43627,52600000.0
2007-06-22 04:18:00,1.43611,1.43633,1.43608,1.4362,119800000.0
2007-06-22 04:19:00,1.43615,1.43622,1.43612,1.4362,77500000.0
2007-06-22 04:20:00,1.43625,1.4365,1.43618,1.43622,221400001.0
2007-06-22 04:21:00,1.4362,1.43629,1.43615,1.43615,47000000.0
2007-06-22 04:22:00,1.43617,1.43654,1.43612,1.43654,55300000.0
2007-06-22 04:23:00,1.43612,1.43617,1.43612,1.43612,32600000.0
2007-06-22 04:24:00,1.43614,1.43619,1.43605,1.43606,150500000.0
2007-06-22 04:25:00,1.43601,1.43648,1.43598,1.43623,197300000.0
2007-06-22 04:26:00,1.43626,1.43634,1.43616,1.4362,110000000.0
2007-06-22 04:27:00,1.43619,1.43641,1.43615,1.43641,56200000.0
2007-06-22 04:28:00,1.43638,1.43642,1.4363,1.43633,60400000.0
2007-06-22 04:29:00,1.4363,1.43674,1.4363,1.43656,61500000.0
2007-06-22 04:30:00,1.43599,1.43646,1.43593,1.43639,82400000.0
2007-06-22 04:31:00,1.43631,1.43642,1.43614,1.43639,18000000.0
2007-06-22 04:32:00,1.43649,1.43649,1.43638,1.4364,42400001.0
2007-06-22 04:33:00,1.4365,1.4365,1.43629,1.43636,42400000.0
2007-06-22 04:34:00,1.43646,1.43661,1.43641,1.43645,35200000.0
2007-06-22 04:35:00,1.43631,1.43651,1.43631,1.43634,52800000.0
2007-06-22 04:36:00,1.43657,1.43664,1.43592,1.43654,165300000.0
2007-06-22 04:37:00,1.43656,1.4368,1.43627,1.43654,179800001.0
2007-06-22 04:38:00,1.43648,1.43648,1.4363,1.43635,39800000.0
2007-06-22 04:39:00,1.4362,1.43635,1.4362,1.43623,68200000.0
2007-06-22 04:40:00,1.43621,1.43676,1.43621,1.43676,50100001.0
2007-06-22 04:41:00,1.43665,1.43695,1.43665,1.43689,63800000.0
2007-06-22 04:42:00,1.43663,1.43679,1.43663,1.4367,62600000.0
2007-06-22 04:43:00,1.43664,1.43664,1.43655,1.43662,50000000.0
2007-06-22 04:44:00,1.43665,1.4371,1.43665,1.43708,33800000.0
2007-06-22 04:45:00,1.437,1.43705,1.43665,1.43672,26000000.0
2007-06-22 04:46:00,1.43656,1.43669,1.43656,1.43664,52200000.0
2007-06-22 04:47:00,1.43672,1.43708,1.43659,1.43708,66800000.0
2007-06-22 04:48:00,1.43682,1.43712,1.43682,1.43712,41600000.0
2007-06-22 04:49:00,1.43701,1.43701,1.43649,1.43661,61500000.0
2007-06-22 04:50:00,1.437,1.437,1.43674,1.43683,59500001.0
2007-06-22 04:51:00,1.43612,1.43622,1.43595,1.43595,16000000.0
2007-06-22 04:52:00,1.43638,1.43688,1.43638,1.43668,43500000.0
2007-06-22 04:54:00,1.43624,1.43644,1.43598,1.43598,31800000.0
2007-06-22 04:55:00,1.43666,1.43677,1.43631,1.43677,36000000.0
2007-06-22 04:56:00,1.43658,1.43694,1.43658,1.43666,30800000.0
2007-06-22 04:57:00,1.43663,1.43703,1.43663,1.43663,77400001.0
2007-06-22 04:58:00,1.43663,1.43705,1.43663,1.43693,37800000.0
2007-06-22 04:59:00,1.43664,1.43697,1.43664,1.43669,106500000.0
2007-06-22 05:00:00,1.43706,1.43715,1.43698,1.43707,25400000.0
2007-06-22 05:01:00,1.43691,1.43721,1.43691,1.43721,29400000.0
2007-06-22 05:02:00,1.43707,1.43716,1.43685,1.43705,29300000.0
2007-06-22 05:03:00,1.43686,1.4372,1.43686,1.437,156100000.0
2007-06-22 05:04:00,1.43719,1.43722,1.43714,1.43722,192100000.0
2007-06-22 05:05:00,1.43723,1.4373,1.43713,1.43721,193500000.0
2007-06-22 05:06:00,1.43733,1.43737,1.43716,1.43725,177800000.0
2007-06-22 05:07:00,1.43704,1.43735,1.43695,1.437,277300000.0
2007-06-22 05:08:00,1.43727,1.43732,1.43712,1.43714,297000000.0
2007-06-22 05:09:00,1.43691,1.43746,1.43691,1.43713,191300000.0
2007-06-22 05:10:00,1.4372,1.4373,1.43715,1.43729,186400000.0
2007-06-22 05:11:00,1.43725,1.43748,1.43719,1.43728,178600001.0
2007-06-22 05:12:00,1.43738,1.43759,1.43734,1.43742,105400000.0
2007-06-22 05:13:00,1.43748,1.43778,1.43748,1.43762,147800000.0
2007-06-22 05:14:00,1.43761,1.43777,1.43759,1.4377,240300001.0
2007-06-22 05:15:00,1.43766,1.43766,1.43736,1.43736,201900001.0
2007-06-22 05:16:00,1.43745,1.43766,1.43736,1.43743,243200001.0
2007-06-22 05:17:00,1.43766,1.43783,1.43745,1.43782,175500000.0
2007-06-22 05:18:00,1.43779,1.43803,1.43771,1.43781,216000000.0
2007-06-22 05:19:00,1.43757,1.43789,1.43754,1.43756,256800000.0
2007-06-22 05:20:00,1.43759,1.43779,1.43752,1.43764,272000000.0
2007-06-22 05:21:00,1.43754,1.43794,1.43742,1.43766,387900001.0
2007-06-22 05:22:00,1.43766,1.43776,1.43751,1.43764,274400002.0
2007-06-22 05:23:00,1.43761,1.43774,1.43761,1.43769,140800000.0
2007-06-22 05:24:00,1.43766,1.43771,1.43761,1.43761,157400000.0
2007-06-22 05:25:00,1.43779,1.43784,1.43749,1.43758,229200000.0
2007-06-22 05:26:00,1.43766,1.43769,1.43761,1.43766,112600000.0
2007-06-22 05:27:00,1.43787,1.43789,1.43741,1.43781,189600000.0
2007-06-22 05:28:00,1.43786,1.43796,1.43761,1.43786,212000000.0
2007-06-22 05:29:00,1.43781,1.43791,1.43763,1.43771,261100000.0
2007-06-22 05:30:00,1.43771,1.43791,1.43761,1.43763,204700000.0
2007-06-22 05:31:00,1.43755,1.43788,1.43752,1.43757,67900000.0
2007-06-22 05:32:00,1.43777,1.43794,1.4377,1.43788,131200000.0
2007-06-22 05:33:00,1.43786,1.43786,1.43771,1.43771,222400000.0
2007-06-22 05:34:00,1.43762,1.43795,1.43749,1.4375,259500000.0
2007-06-22 05:35:00,1.43746,1.43777,1.43743,1.43752,338900000.0
2007-06-22 05:36:00,1.43746,1.43771,1.43746,1.4376,169300000.0
2007-06-22 05:37:00,1.43761,1.43773,1.4375,1.43763,176300000.0
2007-06-22 05:38:00,1.43771,1.43796,1.43764,1.43795,157600000.0
2007-06-22 05:39:00,1.4382,1.43837,1.43808,1.43826,163700001.0
2007-06-22 05:40:00,1.43809,1.43842,1.43803,1.43827,240200001.0
2007-06-22 05:41:00,1.43831,1.43875,1.43819,1.4383,123100000.0
2007-06-22 05:42:00,1.43842,1.4385,1.43826,1.43839,241500001.0
2007-06-22 05:43:00,1.43837,1.43848,1.4383,1.4383,71000000.0
2007-06-22 05:44:00,1.43837,1.43855,1.43832,1.43836,114100000.0
2007-06-22 05:45:00,1.43836,1.43862,1.43832,1.43836,131700000.0
2007-06-22 05:46:00,1.43841,1.43856,1.43836,1.43838,167900000.0
2007-06-22 05:47:00,1.43846,1.43851,1.43831,1.43848,201600001.0
2007-06-22 05:48:00,1.43846,1.43856,1.43826,1.43841,291200002.0
2007-06-22 05:49:00,1.43835,1.43835,1.43801,1.43801,232900001.0
2007-06-22 05:50:00,1.43804,1.43848,1.43804,1.43825,263900000.0
2007-06-22 05:51:00,1.43825,1.43833,1.4381,1.4381,157000000.0
2007-06-22 05:52:00,1.43802,1.4383,1.43792,1.4383,155500000.0
2007-06-22 05:53:00,1.43829,1.43839,1.43809,1.43809,116600000.0
2007-06-22 05:54:00,1.43827,1.43841,1.43802,1.43822,172700000.0
2007-06-22 05:55:00,1.4381,1.43829,1.43799,1.43805,240000000.0
2007-06-22 05:56:00,1.43807,1.43824,1.43797,1.438,114500000.0
2007-06-22 05:57:00,1.43782,1.43797,1.43779,1.43787,154500000.0
2007-06-22 05:58:00,1.43786,1.43802,1.43781,1.43781,138600000.0
2007-06-22 05:59:00,1.43785,1.43785,1.43765,1.4377,78000000.0
2007-06-22 06:00:00,1.43767,1.43767,1.43755,1.43763,225600000.0
2007-06-22 06:01:00,1.43775,1.43783,1.43762,1.43767,164600001.0
2007-06-22 06:02:00,1.43764,1.43779,1.4376,1.43768,287700000.0
2007-06-22 06:03:00,1.43785,1.438,1.4378,1.43786,45800000.0
2007-06-22 06:04:00,1.43775,1.43783,1.43771,1.43782,164200001.0
2007-06-22 06:05:00,1.43754,1.4378,1.43737,1.43737,432100002.0
2007-06-22 06:06:00,1.43789,1.43799,1.43784,1.43792,64600000.0
2007-06-22 06:07:00,1.43788,1.43797,1.43765,1.43772,303500000.0
2007-06-22 06:08:00,1.43769,1.43786,1.43765,1.4378,538400000.0
2007-06-22 06:09:00,1.43777,1.43812,1.43774,1.43784,399400000.0
2007-06-22 06:10:00,1.43787,1.43803,1.43777,1.43777,275900000.0
2007-06-22 06:11:00,1.43779,1.43796,1.43775,1.43791,477000001.0
2007-06-22 06:12:00,1.4378,1.4381,1.43775,1.43803,279200001.0
2007-06-22 06:14:00,1.43806,1.43811,1.43781,1.43791,393600001.0
2007-06-22 06:15:00,1.43791,1.43799,1.43782,1.43798,172000000.0
2007-06-22 06:16:00,1.43797,1.43807,1.43789,1.43797,203100000.0
2007-06-22 06:17:00,1.43787,1.43802,1.43787,1.43787,212300000.0
2007-06-22 06:18:00,1.43789,1.4381,1.43787,1.43789,202400000.0
2007-06-22 06:19:00,1.43787,1.43805,1.43787,1.43802,175900000.0
2007-06-22 06:20:00,1.43797,1.43812,1.43787,1.4379,287400001.0
2007-06-22 06:21:00,1.43754,1.43779,1.43736,1.43779,234200000.0
2007-06-22 06:22:00,1.43745,1.4377,1.43745,1.43761,252700001.0
2007-06-22 06:23:00,1.43789,1.43807,1.43787,1.438,283700000.0
2007-06-22 06:24:00,1.438,1.43817,1.43787,1.43795,336800001.0
2007-06-22 06:25:00,1.43752,1.4376,1.43747,1.43755,234600000.0
2007-06-22 06:26:00,1.4377,1.43782,1.43762,1.43778,257400000.0
2007-06-22 06:27:00,1.43797,1.43809,1.43792,1.43807,358400000.0
2007-06-22 06:28:00,1.43809,1.43824,1.43797,1.43809,359100002.0
2007-06-22 06:29:00,1.43806,1.4381,1.43792,1.43797,124200000.0
2007-06-22 06:30:00,1.43794,1.4382,1.43789,1.43806,341600001.0
2007-06-22 06:31:00,1.43812,1.43819,1.43799,1.43811,138200000.0
2007-06-22 06:32:00,1.43811,1.43817,1.43809,1.43814,176100002.0
2007-06-22 06:33:00,1.43814,1.4384,1.43813,1.43826,272300002.0
2007-06-22 06:34:00,1.43832,1.43844,1.43824,1.43839,240500001.0
2007-06-22 06:35:00,1.43824,1.43849,1.43822,1.43826,196900001.0
2007-06-22 06:36:00,1.43824,1.43834,1.43824,1.43824,69600000.0
2007-06-22 06:37:00,1.43824,1.43833,1.43818,1.43821,180100000.0
2007-06-22 06:38:00,1.43788,1.43822,1.43788,1.43798,122600000.0
2007-06-22 06:39:00,1.43818,1.43826,1.43818,1.43825,62800000.0
2007-06-22 06:40:00,1.43825,1.43831,1.4381,1.43821,116000000.0
2007-06-22 06:41:00,1.43813,1.4382,1.43796,1.4382,195500000.0
2007-06-22 06:42:00,1.4382,1.4382,1.4379,1.43802,274100001.0
2007-06-22 06:43:00,1.43809,1.43816,1.43802,1.43812,160000001.0
2007-06-22 06:44:00,1.4377,1.43791,1.43767,1.43777,304500000.0
2007-06-22 06:45:00,1.43809,1.43814,1.43799,1.43814,227500001.0
2007-06-22 06:46:00,1.43783,1.43784,1.43773,1.43777,211300001.0
2007-06-22 06:47:00,1.43809,1.43819,1.438,1.43817,289700000.0
2007-06-22 06:48:00,1.43803,1.43826,1.43801,1.43816,89699998.0
2007-06-22 06:49:00,1.43811,1.43836,1.43803,1.43813,227100000.0
2007-06-22 06:50:00,1.43811,1.43826,1.43806,1.43811,30600000.0
2007-06-22 06:51:00,1.4381,1.43824,1.43788,1.43788,243900000.0
2007-06-22 06:52:00,1.43798,1.43811,1.43787,1.43787,250300001.0
2007-06-22 06:53:00,1.43792,1.43823,1.43791,1.43801,292200000.0
2007-06-22 06:54:00,1.43801,1.43827,1.43795,1.43814,440900001.0
2007-06-22 06:55:00,1.4378,1.43791,1.43765,1.4378,360900002.0
2007-06-22 06:56:00,1.43791,1.43791,1.43777,1.43779,29400000.0
2007-06-22 06:57:00,1.43784,1.43796,1.43782,1.43796,73200000.0
2007-06-22 06:58:00,1.4377,1.43792,1.43764,1.43776,216700000.0
2007-06-22 06:59:00,1.43782,1.43813,1.43777,1.43787,315900001.0
2007-06-22 07:00:00,1.43806,1.43811,1.43799,1.43801,135900001.0
2007-06-22 07:01:00,1.43796,1.43796,1.43774,1.43791,261600001.0
2007-06-22 07:02:00,1.43789,1.43804,1.43779,1.43789,373800000.0
2007-06-22 07:03:00,1.43795,1.43814,1.43792,1.43795,139000000.0
2007-06-22 07:04:00,1.43786,1.43804,1.43775,1.43784,335900000.0
2007-06-22 07:05:00,1.43801,1.43811,1.43796,1.43804,105600000.0
2007-06-22 07:06:00,1.43804,1.43811,1.4379,1.43806,242900000.0
2007-06-22 07:07:00,1.43805,1.43805,1.43778,1.438,178300000.0
2007-06-22 07:08:00,1.43807,1.4382,1.43796,1.43807,231100001.0
2007-06-22 07:09:00,1.43803,1.43813,1.43792,1.43792,352099999.0
2007-06-22 07:10:00,1.43806,1.43819,1.43802,1.43808,458900000.0
2007-06-22 07:11:00,1.43808,1.43821,1.43807,1.43808,358100000.0
2007-06-22 07:12:00,1.43812,1.43835,1.43809,1.43829,293300000.0
2007-06-22 07:13:00,1.43815,1.43823,1.43797,1.438,218200000.0
2007-06-22 07:14:00,1.43796,1.43802,1.43787,1.43793,591400000.0
2007-06-22 07:15:00,1.43813,1.4383,1.4379,1.43813,263600000.0
2007-06-22 07:16:00,1.43814,1.4383,1.4381,1.4383,173200000.0
2007-06-22 07:17:00,1.43823,1.43823,1.43797,1.43802,234600002.0
2007-06-22 07:18:00,1.43809,1.43841,1.43808,1.43839,419500000.0
2007-06-22 07:19:00,1.43838,1.4385,1.43821,1.43833,321500000.0
2007-06-22 07:20:00,1.43831,1.43836,1.43811,1.43824,425700001.0
2007-06-22 07:21:00,1.43811,1.43826,1.43798,1.43798,254500001.0
2007-06-22 07:22:00,1.43824,1.43847,1.43813,1.43841,333900001.0
2007-06-22 07:23:00,1.43842,1.43863,1.43824,1.43834,439300000.0
2007-06-22 07:24:00,1.43828,1.4384,1.43822,1.4383,323700001.0
2007-06-22 07:25:00,1.43832,1.43842,1.4382,1.43838,299900000.0
2007-06-22 07:26:00,1.43821,1.43849,1.43785,1.43785,282600001.0
2007-06-22 07:27:00,1.4385,1.43861,1.43836,1.43858,179400000.0
2007-06-22 07:28:00,1.43856,1.43856,1.43841,1.43845,264800000.0
2007-06-22 07:29:00,1.43842,1.43843,1.43811,1.43811,228300000.0
2007-06-22 07:30:00,1.43815,1.43831,1.4381,1.43826,542600000.0
2007-06-22 07:31:00,1.43821,1.43839,1.43818,1.43834,310800002.0
2007-06-22 07:32:00,1.43826,1.43841,1.43818,1.43831,498000001.0
2007-06-22 07:33:00,1.43827,1.43845,1.43819,1.43819,426300002.0
2007-06-22 07:34:00,1.43831,1.43839,1.43821,1.43828,273100001.0
2007-06-22 07:35:00,1.43828,1.43841,1.43823,1.43831,263100000.0
2007-06-22 07:36:00,1.43831,1.43845,1.43819,1.4383,423000000.0
2007-06-22 07:37:00,1.4383,1.43849,1.43817,1.43827,225900000.0
2007-06-22 07:38:00,1.43819,1.43838,1.43819,1.43838,31400000.0
2007-06-22 07:39:00,1.43811,1.43816,1.43796,1.43816,430700001.0
2007-06-22 07:40:00,1.43824,1.43847,1.43818,1.43847,320800001.0
2007-06-22 07:41:00,1.43873,1.43892,1.43843,1.43861,721500000.0
2007-06-22 07:42:00,1.4384,1.43858,1.43833,1.43847,308600000.0
2007-06-22 07:43:00,1.43845,1.43869,1.43842,1.43847,177900000.0
2007-06-22 07:44:00,1.4384,1.4384,1.43811,1.43828,445800001.0
2007-06-22 07:45:00,1.4383,1.43855,1.4382,1.43843,313300000.0
2007-06-22 07:46:00,1.4383,1.43855,1.4382,1.43828,479100000.0
2007-06-22 07:47:00,1.43835,1.43883,1.43829,1.43851,667100001.0
2007-06-22 07:48:00,1.43851,1.43876,1.43845,1.43853,701800002.0
2007-06-22 07:49:00,1.43872,1.43889,1.43859,1.43876,651000002.0
2007-06-22 07:50:00,1.43884,1.43963,1.43884,1.43963,584800004.0
2007-06-22 07:51:00,1.43966,1.43982,1.4394,1.43965,579500000.0
2007-06-22 07:52:00,1.4396,1.43974,1.43941,1.43953,456700000.0
2007-06-22 07:53:00,1.43948,1.4396,1.43889,1.43933,580300002.0
2007-06-22 07:54:00,1.43932,1.43945,1.43922,1.43927,333800000.0
2007-06-22 07:55:00,1.43923,1.43936,1.43913,1.43918,403700000.0
2007-06-22 07:56:00,1.43929,1.43967,1.43926,1.43951,688400000.0
2007-06-22 07:57:00,1.43944,1.43972,1.43933,1.4394,590200001.0
2007-06-22 07:58:00,1.43949,1.43972,1.43944,1.43957,640600001.0
2007-06-22 07:59:00,1.43951,1.43977,1.4392,1.43949,469100000.0
2007-06-22 08:00:00,1.43951,1.43973,1.43944,1.43968,369800000.0
2007-06-22 08:01:00,1.4396,1.44005,1.43956,1.43981,488400001.0
2007-06-22 08:02:00,1.43983,1.43997,1.43964,1.43976,256700001.0
2007-06-22 08:03:00,1.44025,1.44043,1.44012,1.44013,445900000.0
2007-06-22 08:04:00,1.4401,1.44013,1.43967,1.44013,452000000.0
2007-06-22 08:05:00,1.44024,1.44036,1.44015,1.44036,307000000.0
2007-06-22 08:06:00,1.44046,1.44098,1.44044,1.44098,678400001.0
2007-06-22 08:07:00,1.44078,1.44078,1.4402,1.44023,490500002.0
2007-06-22 08:08:00,1.44025,1.44032,1.43998,1.44004,384100001.0
2007-06-22 08:09:00,1.44016,1.44049,1.4401,1.44028,500000000.0
2007-06-22 08:10:00,1.44039,1.44098,1.44039,1.44094,583200001.0
2007-06-22 08:11:00,1.4409,1.44097,1.44038,1.44053,302900003.0
2007-06-22 08:12:00,1.44025,1.44049,1.43971,1.43971,374300000.0
2007-06-22 08:13:00,1.43974,1.44004,1.43972,1.43991,214600001.0
2007-06-22 08:14:00,1.43988,1.43999,1.43977,1.43986,87200000.0
2007-06-22 08:15:00,1.43985,1.44008,1.43981,1.43985,290000001.0
2007-06-22 08:16:00,1.43977,1.43978,1.43948,1.43948,266700001.0
2007-06-22 08:17:00,1.43952,1.43964,1.43933,1.43938,286800002.0
2007-06-22 08:18:00,1.43936,1.43953,1.43926,1.43946,173900000.0
2007-06-22 08:19:00,1.43949,1.4397,1.43947,1.43966,277900000.0
2007-06-22 08:20:00,1.43945,1.43968,1.4392,1.4392,313500000.0
2007-06-22 08:21:00,1.43914,1.43954,1.43914,1.43942,510100001.0
2007-06-22 08:22:00,1.43952,1.43967,1.43945,1.43951,347700000.0
2007-06-22 08:23:00,1.43933,1.43937,1.43915,1.43915,257600001.0
2007-06-22 08:24:00,1.43919,1.43937,1.43907,1.43924,438500000.0
2007-06-22 08:25:00,1.43935,1.43949,1.43913,1.43922,577900001.0
2007-06-22 08:26:00,1.43926,1.43941,1.43926,1.43941,323900001.0
2007-06-22 08:27:00,1.43939,1.43947,1.43916,1.43922,407100002.0
2007-06-22 08:28:00,1.4392,1.43952,1.4392,1.4395,613100003.0
2007-06-22 08:29:00,1.43952,1.43968,1.43942,1.43959,384200000.0
2007-06-22 08:30:00,1.43966,1.44021,1.43964,1.44016,440700003.0
2007-06-22 08:31:00,1.4402,1.4402,1.43996,1.44013,274900001.0
2007-06-22 08:32:00,1.44011,1.44012,1.43985,1.43995,339300001.0
2007-06-22 08:33:00,1.44012,1.44048,1.44012,1.44037,206700000.0
2007-06-22 08:34:00,1.44032,1.44037,1.44005,1.44008,634700001.0
2007-06-22 08:35:00,1.44008,1.44029,1.44003,1.44007,536500000.0
2007-06-22 08:36:00,1.44009,1.44048,1.44009,1.44033,404700000.0
2007-06-22 08:37:00,1.44018,1.4403,1.43992,1.43992,380000001.0
2007-06-22 08:38:00,1.43974,1.43995,1.43964,1.43986,354500001.0
2007-06-22 08:39:00,1.43989,1.44002,1.43972,1.43994,539600003.0
2007-06-22 08:40:00,1.4398,1.44012,1.4398,1.43984,322500000.0
2007-06-22 08:41:00,1.44011,1.44034,1.43991,1.44021,431700000.0
2007-06-22 08:42:00,1.44017,1.44028,1.43989,1.43989,484700000.0
2007-06-22 08:43:00,1.43973,1.44021,1.43973,1.44005,293000001.0
2007-06-22 08:44:00,1.44009,1.44025,1.44004,1.44015,528400003.0
2007-06-22 08:45:00,1.44019,1.4405,1.44002,1.44004,704600001.0
2007-06-22 08:46:00,1.44009,1.44033,1.43998,1.44015,804500002.0
2007-06-22 08:47:00,1.44019,1.44022,1.44003,1.44009,530200000.0
2007-06-22 08:48:00,1.44008,1.44037,1.44003,1.44012,376500000.0
2007-06-22 08:49:00,1.44011,1.44033,1.43965,1.43967,527500001.0
2007-06-22 08:50:00,1.43974,1.43977,1.43951,1.43971,535400001.0
2007-06-22 08:51:00,1.43956,1.43989,1.43943,1.43958,577100003.0
2007-06-22 08:52:00,1.43968,1.43981,1.43951,1.4396,596200001.0
2007-06-22 08:53:00,1.43947,1.43965,1.43918,1.4392,579800000.0
2007-06-22 08:54:00,1.43902,1.43932,1.43894,1.43923,619100000.0
2007-06-22 08:55:00,1.43936,1.43951,1.43911,1.43925,550800001.0
2007-06-22 08:56:00,1.43912,1.43925,1.43895,1.43918,520100000.0
2007-06-22 08:57:00,1.43917,1.43936,1.43892,1.43916,519700001.0
2007-06-22 08:58:00,1.43921,1.4395,1.43913,1.43932,431900001.0
2007-06-22 08:59:00,1.43942,1.43959,1.43936,1.43943,289000000.0
2007-06-22 09:00:00,1.43953,1.43962,1.43929,1.43936,434600001.0
2007-06-22 09:01:00,1.43925,1.4394,1.43908,1.43932,374400001.0
2007-06-22 09:02:00,1.43927,1.43941,1.43889,1.43922,698600000.0
2007-06-22 09:03:00,1.4393,1.43943,1.43896,1.439,636700000.0
2007-06-22 09:04:00,1.43905,1.43922,1.43887,1.4391,628500001.0
2007-06-22 09:05:00,1.43888,1.43918,1.43887,1.43918,611100001.0
2007-06-22 09:06:00,1.43898,1.43931,1.4387,1.43906,568600000.0
2007-06-22 09:07:00,1.43905,1.43915,1.43895,1.43897,334600001.0
2007-06-22 09:08:00,1.43891,1.43914,1.43872,1.4391,195000000.0
2007-06-22 09:09:00,1.43908,1.43928,1.43895,1.43916,274100000.0
2007-06-22 09:10:00,1.4392,1.4393,1.43905,1.43908,311600001.0
2007-06-22 09:11:00,1.43901,1.43925,1.43881,1.43897,634000002.0
2007-06-22 09:12:00,1.43897,1.43933,1.43893,1.43904,416900000.0
2007-06-22 09:13:00,1.4392,1.4393,1.43896,1.43896,515600001.0
2007-06-22 09:14:00,1.43891,1.43902,1.4388,1.43902,322600000.0
2007-06-22 09:15:00,1.43906,1.43925,1.43887,1.43925,447000000.0
2007-06-22 09:16:00,1.43929,1.43936,1.43893,1.43911,534200000.0
2007-06-22 09:17:00,1.43915,1.43935,1.43907,1.43922,574700001.0
2007-06-22 09:18:00,1.43914,1.4394,1.43914,1.43933,175200000.0
2007-06-22 09:19:00,1.43937,1.43961,1.43912,1.43916,488700000.0
2007-06-22 09:20:00,1.43899,1.43919,1.43899,1.43911,237700000.0
2007-06-22 09:21:00,1.43926,1.43931,1.43911,1.43926,336400001.0
2007-06-22 09:22:00,1.43909,1.43915,1.43895,1.43897,334700000.0
2007-06-22 09:23:00,1.43904,1.43921,1.43901,1.43907,353600000.0
2007-06-22 09:24:00,1.4389,1.43902,1.43868,1.43868,309900000.0
2007-06-22 09:25:00,1.43869,1.43883,1.4386,1.43883,408000000.0
2007-06-22 09:26:00,1.43875,1.43899,1.43865,1.43872,566200001.0
2007-06-22 09:27:00,1.43861,1.43878,1.43853,1.43855,382400001.0
2007-06-22 09:28:00,1.43865,1.43891,1.43853,1.43891,454100001.0
2007-06-22 09:29:00,1.43889,1.43903,1.43862,1.43903,440300000.0
2007-06-22 09:30:00,1.43885,1.43898,1.43865,1.43877,699100001.0
2007-06-22 09:31:00,1.43875,1.43922,1.43875,1.43899,364000000.0
2007-06-22 09:32:00,1.43901,1.43918,1.43888,1.43911,501100002.0
2007-06-22 09:33:00,1.43911,1.43923,1.43898,1.439,276900002.0
2007-06-22 09:34:00,1.43902,1.43916,1.43896,1.43902,421000001.0
2007-06-22 09:35:00,1.43898,1.43924,1.43898,1.43909,231000000.0
2007-06-22 09:36:00,1.43901,1.43903,1.43874,1.43887,380900000.0
2007-06-22 09:37:00,1.43893,1.43905,1.43879,1.43896,417100000.0
2007-06-22 09:38:00,1.43884,1.43904,1.43884,1.43884,368100000.0
2007-06-22 09:39:00,1.43889,1.43899,1.43873,1.43875,365000001.0
2007-06-22 09:40:00,1.43871,1.43892,1.43868,1.43881,402400000.0
2007-06-22 09:41:00,1.43885,1.43885,1.43867,1.43884,486500001.0
2007-06-22 09:42:00,1.43885,1.43907,1.43873,1.43876,469400000.0
2007-06-22 09:43:00,1.43886,1.43893,1.43872,1.4388,300200002.0
2007-06-22 09:44:00,1.43867,1.43897,1.43854,1.43854,458600001.0
2007-06-22 09:45:00,1.43875,1.43885,1.43862,1.43883,546700000.0
2007-06-22 09:46:00,1.43884,1.43898,1.4388,1.43898,305300002.0
2007-06-22 09:47:00,1.43902,1.4391,1.43878,1.43907,468800002.0
2007-06-22 09:48:00,1.43908,1.43917,1.43891,1.43898,295900001.0
2007-06-22 09:49:00,1.43916,1.43923,1.43889,1.43923,672500000.0
2007-06-22 09:50:00,1.43896,1.43906,1.43876,1.43901,433700001.0
2007-06-22 09:51:00,1.43905,1.4393,1.43894,1.43916,505200002.0
2007-06-22 09:52:00,1.43915,1.43927,1.439,1.4391,495100000.0
2007-06-22 09:53:00,1.43918,1.43941,1.43913,1.43919,384700000.0
2007-06-22 09:54:00,1.43907,1.43917,1.43876,1.43904,519500001.0
2007-06-22 09:55:00,1.43881,1.43903,1.43863,1.43888,635200001.0
2007-06-22 09:56:00,1.4389,1.43903,1.43883,1.4389,371400001.0
2007-06-22 09:57:00,1.43898,1.439,1.43871,1.43882,598100001.0
2007-06-22 09:58:00,1.43894,1.43906,1.43877,1.43879,803900002.0
2007-06-22 09:59:00,1.43877,1.43894,1.43846,1.43865,648600001.0
2007-06-22 10:00:00,1.4389,1.43892,1.43832,1.43844,365200001.0
2007-06-22 10:01:00,1.43833,1.43867,1.43817,1.43853,635000002.0
2007-06-22 10:02:00,1.43855,1.43885,1.43846,1.43855,509500000.0
2007-06-22 10:03:00,1.4384,1.43867,1.4383,1.43867,395200002.0
2007-06-22 10:04:00,1.43857,1.4388,1.43839,1.43847,410600001.0
2007-06-22 10:05:00,1.4383,1.43858,1.43786,1.43832,463000001.0
2007-06-22 10:06:00,1.43825,1.43841,1.43783,1.43803,484300000.0
2007-06-22 10:07:00,1.43802,1.43836,1.43799,1.43826,534200000.0
2007-06-22 10:08:00,1.43855,1.43869,1.4383,1.4383,490100001.0
2007-06-22 10:09:00,1.43846,1.43853,1.43819,1.4385,448200001.0
2007-06-22 10:10:00,1.43868,1.43888,1.43858,1.43888,459300000.0
2007-06-22 10:11:00,1.43891,1.43897,1.43856,1.43883,370300000.0
2007-06-22 10:12:00,1.43881,1.43896,1.43862,1.43889,489400001.0
2007-06-22 10:13:00,1.43887,1.43906,1.4388,1.43899,522000003.0
2007-06-22 10:14:00,1.43902,1.43916,1.43887,1.4391,480000000.0
2007-06-22 10:15:00,1.43911,1.43913,1.4389,1.43902,359600000.0
2007-06-22 10:16:00,1.43905,1.43926,1.43892,1.43897,452500001.0
2007-06-22 10:17:00,1.43895,1.43895,1.4384,1.43853,321700000.0
2007-06-22 10:18:00,1.43837,1.43852,1.43817,1.43817,398800000.0
2007-06-22 10:19:00,1.43786,1.43795,1.43772,1.43795,314300002.0
2007-06-22 10:20:00,1.43792,1.43792,1.4373,1.43735,554200001.0
2007-06-22 10:21:00,1.43725,1.43743,1.43713,1.43733,436100003.0
2007-06-22 10:22:00,1.43733,1.43762,1.43727,1.43742,327800000.0
2007-06-22 10:23:00,1.43755,1.4379,1.43755,1.43767,454400000.0
2007-06-22 10:24:00,1.43751,1.43752,1.43696,1.43706,403900000.0
2007-06-22 10:25:00,1.43705,1.43722,1.43685,1.43694,372400000.0
2007-06-22 10:26:00,1.43683,1.43693,1.43663,1.43679,498600002.0
2007-06-22 10:27:00,1.43698,1.43702,1.43678,1.43694,447200001.0
2007-06-22 10:28:00,1.43705,1.43752,1.43705,1.43721,629700000.0
2007-06-22 10:29:00,1.43734,1.43734,1.43699,1.43702,576900002.0
2007-06-22 10:30:00,1.43697,1.43733,1.43685,1.43712,684300002.0
2007-06-22 10:31:00,1.43732,1.43761,1.43716,1.43733,536600001.0
2007-06-22 10:32:00,1.43726,1.43776,1.43725,1.43743,547500001.0
2007-06-22 10:33:00,1.43771,1.43795,1.43758,1.43781,458400000.0
2007-06-22 10:34:00,1.43778,1.4378,1.43754,1.43774,417800001.0
2007-06-22 10:35:00,1.43765,1.43807,1.43765,1.43779,443300000.0
2007-06-22 10:36:00,1.43783,1.43823,1.43783,1.43808,618900000.0
2007-06-22 10:37:00,1.43824,1.43824,1.43798,1.43823,493700001.0
2007-06-22 10:38:00,1.43821,1.43854,1.43821,1.43839,418000001.0
2007-06-22 10:39:00,1.43845,1.43852,1.43824,1.43842,416500000.0
2007-06-22 10:40:00,1.43843,1.43856,1.43823,1.43838,320100000.0
2007-06-22 10:41:00,1.4385,1.43904,1.4385,1.43885,594600001.0
2007-06-22 10:42:00,1.4388,1.43898,1.4385,1.43871,371000001.0
2007-06-22 10:43:00,1.43858,1.43864,1.43824,1.43824,441900001.0
2007-06-22 10:44:00,1.4384,1.43852,1.43812,1.43832,522300000.0
2007-06-22 10:45:00,1.43846,1.43846,1.4381,1.43835,550100001.0
2007-06-22 10:46:00,1.43835,1.4386,1.43827,1.43827,377900000.0
2007-06-22 10:47:00,1.43819,1.4385,1.43796,1.43847,377200003.0
2007-06-22 10:48:00,1.43857,1.43869,1.43847,1.43861,591600001.0
2007-06-22 10:49:00,1.43857,1.43879,1.43831,1.43849,361800000.0
2007-06-22 10:50:00,1.4384,1.43868,1.43817,1.43868,575400000.0
2007-06-22 10:51:00,1.43839,1.43875,1.43833,1.43861,493100000.0
2007-06-22 10:52:00,1.43861,1.43867,1.43837,1.43845,306900000.0
2007-06-22 10:53:00,1.43845,1.43851,1.4383,1.43832,386100001.0
2007-06-22 10:54:00,1.43845,1.4386,1.43833,1.43847,438300001.0
2007-06-22 10:55:00,1.43852,1.43855,1.4383,1.4384,462600001.0
2007-06-22 10:56:00,1.43844,1.43868,1.43835,1.43868,477800000.0
2007-06-22 10:57:00,1.43882,1.4389,1.43867,1.43884,308400001.0
2007-06-22 10:58:00,1.43888,1.43916,1.43878,1.43899,476600001.0
2007-06-22 10:59:00,1.43904,1.43958,1.43904,1.43929,869200002.0
2007-06-22 11:00:00,1.43939,1.43949,1.43921,1.43944,514500001.0
2007-06-22 11:01:00,1.43922,1.43968,1.43922,1.43935,586699998.0
2007-06-22 11:02:00,1.43935,1.43966,1.43935,1.43958,508100001.0
2007-06-22 11:03:00,1.43959,1.43969,1.43943,1.43954,247600001.0
2007-06-22 11:04:00,1.43953,1.43968,1.43925,1.4394,560000002.0
2007-06-22 11:05:00,1.43958,1.43973,1.43937,1.43945,465500000.0
2007-06-22 11:06:00,1.43945,1.43968,1.4393,1.43939,695100001.0
2007-06-22 11:07:00,1.43937,1.43946,1.43917,1.43924,256300000.0
2007-06-22 11:08:00,1.43937,1.43951,1.43924,1.43924,406500002.0
2007-06-22 11:09:00,1.43915,1.43936,1.439,1.43903,361800001.0
2007-06-22 11:10:00,1.43916,1.43931,1.43908,1.43915,478500001.0
2007-06-22 11:11:00,1.43908,1.43923,1.4389,1.43899,566900002.0
2007-06-22 11:12:00,1.4388,1.43903,1.43866,1.43875,531100003.0
2007-06-22 11:13:00,1.43869,1.43869,1.43797,1.43797,334400000.0
2007-06-22 11:14:00,1.43785,1.43814,1.43781,1.43808,502600001.0
2007-06-22 11:15:00,1.43799,1.43808,1.43763,1.43769,481000001.0
2007-06-22 11:16:00,1.43775,1.438,1.43762,1.4378,444300000.0
2007-06-22 11:17:00,1.43769,1.43776,1.4375,1.43757,487200001.0
2007-06-22 11:18:00,1.43754,1.43776,1.43738,1.43763,377900001.0
2007-06-22 11:19:00,1.43759,1.43769,1.43736,1.43736,428300000.0
2007-06-22 11:20:00,1.43736,1.4376,1.43726,1.43743,599500002.0
2007-06-22 11:21:00,1.43755,1.43761,1.43721,1.43753,576300000.0
2007-06-22 11:22:00,1.43737,1.43779,1.43737,1.43768,538800000.0
2007-06-22 11:23:00,1.43771,1.43789,1.43757,1.43777,510200001.0
2007-06-22 11:24:00,1.43782,1.43811,1.4378,1.4378,459000000.0
2007-06-22 11:25:00,1.4378,1.43798,1.43766,1.43785,396800000.0
2007-06-22 11:26:00,1.43792,1.43817,1.43789,1.438,537700001.0
2007-06-22 11:27:00,1.43794,1.43819,1.43785,1.43797,543600001.0
2007-06-22 11:28:00,1.438,1.43829,1.43793,1.43793,345900001.0
2007-06-22 11:29:00,1.43815,1.43837,1.43802,1.43811,498600000.0
2007-06-22 11:30:00,1.43831,1.43851,1.43828,1.43847,409000000.0
2007-06-22 11:31:00,1.43853,1.43909,1.43853,1.43868,607500001.0
2007-06-22 11:32:00,1.4387,1.43894,1.43852,1.43869,425600000.0
2007-06-22 11:33:00,1.43873,1.43909,1.43873,1.43902,540300002.0
2007-06-22 11:34:00,1.43877,1.43905,1.43862,1.43869,621500002.0
2007-06-22 11:35:00,1.43872,1.43907,1.43868,1.43883,538900001.0
2007-06-22 11:36:00,1.43888,1.43903,1.4388,1.43887,575000002.0
2007-06-22 11:37:00,1.43898,1.43947,1.43892,1.43935,467800000.0
2007-06-22 11:38:00,1.43942,1.43974,1.43942,1.43957,529000001.0
2007-06-22 11:39:00,1.43946,1.43968,1.43861,1.43886,651500000.0
2007-06-22 11:40:00,1.439,1.43937,1.43896,1.43929,669000000.0
2007-06-22 11:41:00,1.43947,1.43967,1.43918,1.43919,799200001.0
2007-06-22 11:42:00,1.43945,1.43957,1.43921,1.43934,617800001.0
2007-06-22 11:43:00,1.43927,1.4395,1.43922,1.43928,561000001.0
2007-06-22 11:44:00,1.43926,1.43937,1.43908,1.43927,607400000.0
2007-06-22 11:45:00,1.43915,1.43918,1.43867,1.43868,504200001.0
2007-06-22 11:46:00,1.43868,1.43869,1.43837,1.43847,522700003.0
2007-06-22 11:47:00,1.43833,1.43851,1.43816,1.43847,536700000.0
2007-06-22 11:48:00,1.43851,1.43877,1.43842,1.43849,534500000.0
2007-06-22 11:49:00,1.43859,1.43877,1.43846,1.43856,422400001.0
2007-06-22 11:50:00,1.43876,1.43909,1.43873,1.43892,365500001.0
2007-06-22 11:51:00,1.43882,1.43902,1.43879,1.43894,153600000.0
2007-06-22 11:52:00,1.4388,1.4388,1.43811,1.43812,232500001.0
2007-06-22 11:53:00,1.43802,1.43828,1.43802,1.43824,254300001.0
2007-06-22 11:54:00,1.43823,1.43852,1.43812,1.43839,356300000.0
2007-06-22 11:55:00,1.43841,1.43846,1.43823,1.4384,447400000.0
2007-06-22 11:56:00,1.43845,1.43895,1.43837,1.4387,444600001.0
2007-06-22 11:57:00,1.43896,1.43901,1.43864,1.43878,517300001.0
2007-06-22 11:58:00,1.43894,1.43911,1.43872,1.43887,512900002.0
2007-06-22 11:59:00,1.43894,1.43922,1.43879,1.43882,443300002.0
2007-06-22 12:00:00,1.43891,1.4391,1.43877,1.43896,485900002.0
2007-06-22 12:01:00,1.43905,1.43905,1.43877,1.4389,479600001.0
2007-06-22 12:02:00,1.43888,1.43901,1.43881,1.43887,427500001.0
2007-06-22 12:03:00,1.43903,1.43912,1.43892,1.43908,381000000.0
2007-06-22 12:04:00,1.439,1.43921,1.43888,1.43893,404400000.0
2007-06-22 12:05:00,1.43903,1.43903,1.43862,1.43865,359600001.0
2007-06-22 12:06:00,1.43857,1.43885,1.43853,1.43873,333200000.0
2007-06-22 12:07:00,1.43872,1.43892,1.43863,1.4387,351000000.0
2007-06-22 12:08:00,1.43863,1.4389,1.43846,1.4389,618600002.0
2007-06-22 12:09:00,1.43925,1.4394,1.43912,1.4392,424900002.0
2007-06-22 12:10:00,1.43925,1.43942,1.4391,1.43925,365300000.0
2007-06-22 12:11:00,1.43917,1.4392,1.43864,1.43887,259300000.0
2007-06-22 12:12:00,1.4387,1.43884,1.43843,1.43874,260000000.0
2007-06-22 12:13:00,1.43872,1.43884,1.43854,1.43859,520600001.0
2007-06-22 12:14:00,1.43867,1.43888,1.43849,1.43888,659300002.0
2007-06-22 12:15:00,1.43877,1.43895,1.43868,1.43868,301300000.0
2007-06-22 12:16:00,1.4385,1.43858,1.43831,1.43842,460700000.0
2007-06-22 12:17:00,1.43861,1.43878,1.43855,1.43871,183800000.0
2007-06-22 12:18:00,1.43869,1.43878,1.43844,1.43876,317800000.0
2007-06-22 12:19:00,1.4387,1.43874,1.43844,1.43855,452300000.0
2007-06-22 12:20:00,1.43853,1.43869,1.43833,1.43855,425300001.0
2007-06-22 12:21:00,1.43848,1.43865,1.43814,1.43846,379100000.0
2007-06-22 12:22:00,1.43857,1.43871,1.43833,1.4385,350100002.0
2007-06-22 12:23:00,1.43853,1.43878,1.43847,1.43867,347100000.0
2007-06-22 12:24:00,1.43852,1.43883,1.43842,1.43856,565900001.0
2007-06-22 12:25:00,1.4385,1.43864,1.43834,1.43848,389800001.0
2007-06-22 12:26:00,1.43837,1.43859,1.43825,1.43826,452400000.0
2007-06-22 12:27:00,1.43817,1.43838,1.43806,1.43821,436500000.0
2007-06-22 12:28:00,1.43801,1.43821,1.43786,1.43799,465100001.0
2007-06-22 12:29:00,1.43786,1.43798,1.43763,1.43778,680200001.0
2007-06-22 12:30:00,1.43775,1.43805,1.43772,1.43805,633100002.0
2007-06-22 12:31:00,1.43816,1.43829,1.43785,1.43804,723100002.0
2007-06-22 12:32:00,1.43802,1.43819,1.43779,1.43791,643200004.0
2007-06-22 12:33:00,1.43798,1.43828,1.43796,1.43817,658300001.0
2007-06-22 12:34:00,1.43821,1.43844,1.43806,1.43821,673800002.0
2007-06-22 12:35:00,1.43823,1.43836,1.43808,1.43836,549900000.0
2007-06-22 12:36:00,1.43816,1.43842,1.4381,1.43831,449300001.0
2007-06-22 12:37:00,1.43831,1.43846,1.43825,1.43835,516900002.0
2007-06-22 12:38:00,1.43822,1.43844,1.43816,1.43817,686800001.0
2007-06-22 12:39:00,1.43806,1.43818,1.43795,1.43817,534800001.0
2007-06-22 12:40:00,1.43805,1.43829,1.43773,1.43829,524800000.0
2007-06-22 12:41:00,1.43831,1.43841,1.43816,1.43823,293400001.0
2007-06-22 12:42:00,1.43831,1.43845,1.43815,1.43833,309000000.0
2007-06-22 12:43:00,1.43823,1.43841,1.43808,1.4381,458800001.0
2007-06-22 12:44:00,1.43821,1.43821,1.43778,1.43806,481600000.0
2007-06-22 12:45:00,1.43825,1.43862,1.4382,1.43858,492900000.0
2007-06-22 12:46:00,1.4385,1.43853,1.4383,1.4383,467500001.0
2007-06-22 12:47:00,1.43825,1.43836,1.43806,1.43823,328100000.0
2007-06-22 12:48:00,1.43826,1.43839,1.43816,1.43826,467900000.0
2007-06-22 12:49:00,1.43834,1.43851,1.4382,1.43829,542000003.0
2007-06-22 12:50:00,1.43827,1.43831,1.438,1.43805,463300000.0
2007-06-22 12:51:00,1.43822,1.4385,1.43809,1.43825,455200003.0
2007-06-22 12:52:00,1.43814,1.43827,1.4378,1.43803,299700000.0
2007-06-22 12:53:00,1.4382,1.43831,1.43801,1.43808,264000000.0
2007-06-22 12:54:00,1.4381,1.43833,1.43798,1.43812,405700002.0
2007-06-22 12:55:00,1.43816,1.4384,1.43811,1.43829,527800001.0
2007-06-22 12:56:00,1.43839,1.43863,1.4383,1.43844,409300001.0
2007-06-22 12:57:00,1.43846,1.43866,1.43828,1.43838,528800002.0
2007-06-22 12:58:00,1.43839,1.4385,1.43829,1.4384,327300001.0
2007-06-22 12:59:00,1.43849,1.43881,1.43847,1.43874,674800000.0
2007-06-22 13:00:00,1.43897,1.43903,1.43884,1.43903,225000000.0
2007-06-22 13:01:00,1.43892,1.43895,1.43857,1.43862,343800000.0
2007-06-22 13:02:00,1.4385,1.43885,1.43845,1.43881,364700003.0
2007-06-22 13:03:00,1.43885,1.43901,1.43873,1.43887,450900001.0
2007-06-22 13:04:00,1.4389,1.43898,1.4388,1.43885,244200001.0
2007-06-22 13:05:00,1.43888,1.43897,1.43884,1.43887,133300000.0
2007-06-22 13:06:00,1.43889,1.43903,1.43877,1.43896,329900000.0
2007-06-22 13:07:00,1.4389,1.43912,1.4389,1.439,327600002.0
2007-06-22 13:08:00,1.43911,1.43928,1.43911,1.43917,143100000.0
2007-06-22 13:09:00,1.43915,1.43925,1.43881,1.4389,276700000.0
2007-06-22 13:10:00,1.43898,1.43911,1.43896,1.43904,139000000.0
2007-06-22 13:11:00,1.43906,1.43918,1.43887,1.43899,383700000.0
2007-06-22 13:12:00,1.43896,1.43896,1.43851,1.43852,288700001.0
2007-06-22 13:13:00,1.4384,1.43874,1.43831,1.43842,306700000.0
2007-06-22 13:14:00,1.4384,1.43869,1.43817,1.43854,329500000.0
2007-06-22 13:15:00,1.43855,1.43868,1.43822,1.43868,502300001.0
2007-06-22 13:16:00,1.43862,1.4387,1.43857,1.43857,121200000.0
2007-06-22 13:17:00,1.43859,1.43859,1.43817,1.43824,133500000.0
2007-06-22 13:18:00,1.43816,1.43844,1.43811,1.43812,398500002.0
2007-06-22 13:19:00,1.43811,1.43833,1.43786,1.43819,278600001.0
2007-06-22 13:20:00,1.43816,1.43831,1.43802,1.43821,160700000.0
2007-06-22 13:21:00,1.43825,1.43839,1.43818,1.43825,185400001.0
2007-06-22 13:22:00,1.4382,1.4386,1.4382,1.43857,233000000.0
2007-06-22 13:23:00,1.43852,1.43861,1.43841,1.43845,249600000.0
2007-06-22 13:24:00,1.43898,1.439,1.43884,1.439,284900001.0
2007-06-22 13:25:00,1.43898,1.43905,1.43883,1.4389,151000000.0
2007-06-22 13:26:00,1.43898,1.43905,1.43874,1.43905,244100003.0
2007-06-22 13:27:00,1.43906,1.43906,1.43866,1.43866,382300001.0
2007-06-22 13:28:00,1.43884,1.43896,1.43869,1.43886,413100003.0
2007-06-22 13:29:00,1.43871,1.43898,1.4385,1.43876,569200000.0
2007-06-22 13:30:00,1.4387,1.43895,1.4384,1.43869,551000001.0
2007-06-22 13:31:00,1.43874,1.43897,1.43857,1.43868,526200000.0
2007-06-22 13:32:00,1.43871,1.43887,1.43864,1.43887,180600000.0
2007-06-22 13:33:00,1.43879,1.43892,1.43868,1.43874,495800001.0
2007-06-22 13:34:00,1.43864,1.43874,1.43847,1.43852,317600001.0
2007-06-22 13:35:00,1.43859,1.43882,1.43851,1.43857,370700000.0
2007-06-22 13:36:00,1.43873,1.43902,1.43868,1.43902,430300002.0
2007-06-22 13:37:00,1.43893,1.43905,1.43883,1.43885,468400001.0
2007-06-22 13:38:00,1.43879,1.4391,1.43879,1.43887,431200003.0
2007-06-22 13:39:00,1.43894,1.43923,1.43891,1.43904,230000000.0
2007-06-22 13:40:00,1.43892,1.43924,1.43892,1.43909,379700000.0
2007-06-22 13:41:00,1.43923,1.43936,1.43916,1.43928,244800001.0
2007-06-22 13:42:00,1.4393,1.43936,1.43919,1.43923,183300001.0
2007-06-22 13:43:00,1.43921,1.43928,1.43895,1.43903,123600001.0
2007-06-22 13:44:00,1.43893,1.43901,1.43879,1.43889,275000000.0
2007-06-22 13:45:00,1.43873,1.43895,1.43852,1.43884,456800000.0
2007-06-22 13:46:00,1.43871,1.43885,1.4383,1.43866,409000002.0
2007-06-22 13:47:00,1.43872,1.43887,1.43857,1.43871,465800002.0
2007-06-22 13:48:00,1.43881,1.43889,1.43872,1.4388,197500000.0
2007-06-22 13:49:00,1.43881,1.43892,1.43856,1.43863,219500001.0
2007-06-22 13:50:00,1.43879,1.43889,1.43872,1.43889,273500000.0
2007-06-22 13:51:00,1.43915,1.43975,1.43915,1.4396,287700000.0
2007-06-22 13:52:00,1.43939,1.43947,1.43901,1.43916,455200001.0
2007-06-22 13:53:00,1.43917,1.43954,1.43915,1.43937,515800001.0
2007-06-22 13:54:00,1.4393,1.43964,1.43921,1.43949,419500000.0
2007-06-22 13:55:00,1.43962,1.44029,1.4395,1.44005,321900002.0
2007-06-22 13:56:00,1.44023,1.44061,1.44018,1.44033,405300001.0
2007-06-22 13:57:00,1.44054,1.4408,1.44049,1.44064,370500000.0
2007-06-22 13:58:00,1.44056,1.44081,1.44016,1.44045,185700000.0
2007-06-22 13:59:00,1.44016,1.4406,1.44016,1.44037,428000002.0
2007-06-22 14:00:00,1.44022,1.44029,1.44005,1.4402,288000000.0
2007-06-22 14:01:00,1.4403,1.44042,1.44015,1.44028,364900000.0
2007-06-22 14:02:00,1.44036,1.44036,1.44007,1.44009,353100000.0
2007-06-22 14:03:00,1.43991,1.43998,1.43969,1.43969,465200001.0
2007-06-22 14:04:00,1.43978,1.44003,1.43963,1.43969,395000000.0
2007-06-22 14:05:00,1.43969,1.43983,1.43954,1.43971,350800002.0
2007-06-22 14:06:00,1.43978,1.43999,1.43968,1.43975,374300001.0
2007-06-22 14:07:00,1.43977,1.43991,1.43963,1.43973,311200001.0
2007-06-22 14:08:00,1.43972,1.4398,1.4395,1.43958,413100000.0
2007-06-22 14:09:00,1.43962,1.43974,1.43942,1.43968,176400000.0
2007-06-22 14:10:00,1.43975,1.43989,1.43943,1.43977,289200001.0
2007-06-22 14:11:00,1.43979,1.44013,1.43974,1.44013,137100000.0
2007-06-22 14:12:00,1.44022,1.44061,1.44015,1.44061,250300001.0
2007-06-22 14:13:00,1.44065,1.44094,1.44056,1.44075,130800000.0
2007-06-22 14:14:00,1.44069,1.44079,1.44064,1.44077,174300000.0
2007-06-22 14:15:00,1.4409,1.44113,1.44056,1.44097,346800000.0
2007-06-22 14:16:00,1.4411,1.44154,1.4411,1.44139,187300000.0
2007-06-22 14:17:00,1.44165,1.44192,1.44145,1.44165,733000001.0
2007-06-22 14:18:00,1.44157,1.44189,1.44139,1.44139,384100000.0
2007-06-22 14:19:00,1.44141,1.44168,1.44129,1.44154,394500000.0
2007-06-22 14:20:00,1.44159,1.4419,1.44136,1.44186,197600000.0
2007-06-22 14:21:00,1.4418,1.44195,1.44161,1.44173,391200001.0
2007-06-22 14:22:00,1.44197,1.44245,1.44174,1.44228,653700002.0
2007-06-22 14:23:00,1.44251,1.44253,1.44226,1.44244,158000000.0
2007-06-22 14:24:00,1.44249,1.44259,1.44217,1.4422,463900001.0
2007-06-22 14:25:00,1.44225,1.44265,1.44225,1.44235,581400002.0
2007-06-22 14:26:00,1.44238,1.44246,1.44224,1.44227,545600000.0
2007-06-22 14:27:00,1.44231,1.44231,1.44183,1.44217,413700003.0
2007-06-22 14:28:00,1.44205,1.44205,1.44138,1.44197,39100000.0
2007-06-22 14:29:00,1.44198,1.44198,1.44158,1.44171,45100000.0
2007-06-22 14:30:00,1.44174,1.44197,1.4414,1.44197,55800000.0
2007-06-22 14:31:00,1.44167,1.44193,1.4415,1.4415,42100000.0
2007-06-22 14:32:00,1.44147,1.44168,1.44147,1.44154,24200000.0
2007-06-22 14:33:00,1.44114,1.44146,1.44088,1.44105,32000000.0
2007-06-22 14:34:00,1.44066,1.44066,1.4402,1.4402,27800000.0
2007-06-22 14:35:00,1.44019,1.44019,1.43951,1.43951,35400000.0
2007-06-22 14:36:00,1.43959,1.43993,1.43933,1.43933,50000001.0
2007-06-22 14:37:00,1.43977,1.43993,1.43968,1.43982,33100000.0
2007-06-22 14:38:00,1.43975,1.43985,1.43937,1.43985,32600000.0
2007-06-22 14:39:00,1.43964,1.43998,1.43932,1.43984,78300000.0
2007-06-22 14:40:00,1.44005,1.4403,1.44,1.44016,30800000.0
2007-06-22 14:41:00,1.44024,1.44024,1.43995,1.44007,52200000.0
2007-06-22 14:42:00,1.44029,1.44127,1.44029,1.44047,49900000.0
2007-06-22 14:43:00,1.44087,1.44128,1.44087,1.441,45200000.0
2007-06-22 14:44:00,1.44085,1.44086,1.44033,1.44033,35200000.0
2007-06-22 14:45:00,1.44072,1.44078,1.4405,1.44058,53600000.0
2007-06-22 14:46:00,1.44063,1.44063,1.44037,1.44047,51700000.0
2007-06-22 14:47:00,1.44057,1.44075,1.44036,1.44065,47200000.0
2007-06-22 14:48:00,1.44084,1.44084,1.44054,1.44082,35000000.0
2007-06-22 14:49:00,1.44072,1.44121,1.44067,1.44116,52100000.0
2007-06-22 14:50:00,1.44109,1.44133,1.44094,1.44119,26600000.0
2007-06-22 14:51:00,1.44098,1.44118,1.44083,1.44103,39100000.0
2007-06-22 14:52:00,1.44095,1.44149,1.44095,1.44147,38400000.0
2007-06-22 14:53:00,1.44147,1.44172,1.44133,1.44133,26600000.0
2007-06-22 14:54:00,1.44157,1.44157,1.44099,1.44099,41000000.0
2007-06-22 14:55:00,1.4414,1.44162,1.44118,1.44136,42400000.0
2007-06-22 14:56:00,1.44163,1.44181,1.44163,1.44174,25400000.0
2007-06-22 14:57:00,1.44175,1.44189,1.44163,1.4418,25200000.0
2007-06-22 14:58:00,1.44155,1.44201,1.44155,1.4418,50000000.0
2007-06-22 14:59:00,1.44176,1.44192,1.44161,1.44176,44600000.0
2007-06-22 15:00:00,1.44176,1.44194,1.44147,1.44147,78500001.0
2007-06-22 15:01:00,1.44177,1.44177,1.44122,1.44122,83300000.0
2007-06-22 15:02:00,1.44127,1.44147,1.44113,1.44147,27200000.0
2007-06-22 15:03:00,1.44138,1.44152,1.4411,1.44122,55600001.0
2007-06-22 15:04:00,1.44126,1.44155,1.44119,1.44155,29800000.0
2007-06-22 15:05:00,1.44159,1.44163,1.44144,1.44161,40700000.0
2007-06-22 15:06:00,1.44169,1.44173,1.4408,1.4408,38800000.0
2007-06-22 15:07:00,1.44094,1.44141,1.44075,1.44124,35000000.0
2007-06-22 15:08:00,1.44128,1.44147,1.44108,1.44144,63700000.0
2007-06-22 15:09:00,1.44145,1.44145,1.44089,1.44118,47500000.0
2007-06-22 15:10:00,1.4412,1.44153,1.441,1.44131,32200000.0
2007-06-22 15:11:00,1.44138,1.4416,1.44138,1.44151,31800000.0
2007-06-22 15:12:00,1.44149,1.44166,1.44139,1.44159,37400000.0
2007-06-22 15:13:00,1.44173,1.44173,1.44151,1.44161,28400000.0
2007-06-22 15:14:00,1.44143,1.44183,1.44143,1.44154,52900000.0
2007-06-22 15:15:00,1.44153,1.44153,1.44104,1.44153,51600000.0
2007-06-22 15:16:00,1.44137,1.44149,1.44132,1.44134,46000000.0
2007-06-22 15:17:00,1.44127,1.44133,1.44109,1.44124,34600000.0
2007-06-22 15:18:00,1.4412,1.44134,1.4409,1.44134,35200000.0
2007-06-22 15:19:00,1.4414,1.4414,1.44105,1.44105,37900000.0
2007-06-22 15:20:00,1.44111,1.4414,1.44111,1.44131,37200001.0
2007-06-22 15:21:00,1.44124,1.44129,1.44115,1.44129,21900000.0
2007-06-22 15:22:00,1.44114,1.44141,1.44108,1.44119,30400000.0
2007-06-22 15:23:00,1.44123,1.44131,1.44102,1.44131,29100000.0
2007-06-22 15:24:00,1.44139,1.44139,1.44117,1.44126,20800000.0
2007-06-22 15:25:00,1.44116,1.44116,1.44069,1.44069,33900000.0
2007-06-22 15:26:00,1.44087,1.44094,1.44075,1.44088,36600000.0
2007-06-22 15:27:00,1.44074,1.44093,1.44071,1.44082,29800000.0
2007-06-22 15:28:00,1.44069,1.44103,1.44069,1.44083,42200000.0
2007-06-22 15:29:00,1.44082,1.44093,1.44058,1.44058,61300000.0
2007-06-22 15:30:00,1.44063,1.44063,1.44025,1.44058,21000000.0
2007-06-22 15:31:00,1.44047,1.44054,1.44036,1.44047,29600000.0
2007-06-22 15:32:00,1.44028,1.4403,1.44011,1.4402,52200001.0
2007-06-22 15:33:00,1.4402,1.44029,1.43989,1.44023,46500001.0
2007-06-22 15:34:00,1.44005,1.44024,1.43994,1.43994,19000000.0
2007-06-22 15:35:00,1.44011,1.44031,1.43962,1.43962,19800000.0
2007-06-22 15:36:00,1.43994,1.44002,1.43978,1.43982,52700000.0
2007-06-22 15:37:00,1.43999,1.44008,1.43965,1.4398,56600000.0
2007-06-22 15:38:00,1.43969,1.43993,1.43969,1.4398,60000001.0
2007-06-22 15:39:00,1.43988,1.44,1.4398,1.4398,30600000.0
2007-06-22 15:40:00,1.43984,1.43985,1.43945,1.43946,28900000.0
2007-06-22 15:41:00,1.43948,1.43957,1.43919,1.43942,30600000.0
2007-06-22 15:42:00,1.43937,1.43952,1.43898,1.43919,28400000.0
2007-06-22 15:43:00,1.43915,1.43948,1.43904,1.43915,50600000.0
2007-06-22 15:44:00,1.4392,1.4392,1.43831,1.43865,22200000.0
2007-06-22 15:45:00,1.43848,1.43874,1.43839,1.43874,44200000.0
2007-06-22 15:46:00,1.43891,1.439,1.43873,1.43877,28000000.0
2007-06-22 15:47:00,1.43876,1.43894,1.43858,1.43882,43400000.0
2007-06-22 15:48:00,1.439,1.43911,1.43881,1.43902,38300000.0
2007-06-22 15:49:00,1.43882,1.43895,1.43871,1.43895,37900000.0
2007-06-22 15:50:00,1.43867,1.4388,1.43867,1.4388,24400000.0
2007-06-22 15:51:00,1.43876,1.43886,1.43863,1.43879,37000000.0
2007-06-22 15:52:00,1.43881,1.43902,1.43879,1.43887,48200000.0
2007-06-22 15:53:00,1.43883,1.43935,1.43883,1.43935,36000000.0
2007-06-22 15:54:00,1.43947,1.43947,1.43919,1.43927,20400000.0
2007-06-22 15:55:00,1.43943,1.43947,1.43907,1.43923,31000000.0
2007-06-22 15:56:00,1.43907,1.43952,1.43907,1.43939,49400001.0
2007-06-22 15:57:00,1.43933,1.43962,1.43931,1.43952,37600000.0
2007-06-22 15:58:00,1.43963,1.43963,1.43906,1.43935,31200000.0
2007-06-22 15:59:00,1.43956,1.43976,1.43954,1.43973,34200000.0
2007-06-22 16:00:00,1.43979,1.44018,1.43961,1.44016,75900000.0
2007-06-22 16:01:00,1.43984,1.44026,1.43967,1.44024,37600000.0
2007-06-22 16:02:00,1.44011,1.44011,1.43955,1.43979,29800000.0
2007-06-22 16:03:00,1.43974,1.43986,1.43956,1.43971,43700000.0
2007-06-22 16:04:00,1.43954,1.43973,1.43934,1.43935,31600000.0
2007-06-22 16:05:00,1.43929,1.4394,1.43916,1.43935,27800000.0
2007-06-22 16:06:00,1.43927,1.43941,1.43917,1.43917,29000000.0
2007-06-22 16:07:00,1.43914,1.43932,1.43912,1.43922,26400000.0
2007-06-22 16:08:00,1.43942,1.43953,1.43933,1.43934,36100000.0
2007-06-22 16:09:00,1.43902,1.43921,1.43876,1.43876,28000000.0
2007-06-22 16:10:00,1.43882,1.43886,1.4386,1.43886,32600000.0
2007-06-22 16:11:00,1.43867,1.43897,1.43867,1.43883,28600000.0
2007-06-22 16:12:00,1.43862,1.43871,1.43844,1.43871,96700000.0
2007-06-22 16:13:00,1.43868,1.43917,1.43868,1.43917,31700000.0
2007-06-22 16:14:00,1.43916,1.43923,1.43887,1.43923,42800000.0
2007-06-22 16:15:00,1.43881,1.439,1.43871,1.439,29200000.0
2007-06-22 16:16:00,1.4387,1.43884,1.43862,1.43875,47700001.0
2007-06-22 16:17:00,1.43867,1.43881,1.43861,1.43867,80700000.0
2007-06-22 16:18:00,1.43859,1.43859,1.43826,1.43829,50400000.0
2007-06-22 16:19:00,1.4385,1.4385,1.43828,1.43833,30400000.0
2007-06-22 16:20:00,1.4382,1.43838,1.43808,1.43822,35000000.0
2007-06-22 16:21:00,1.43812,1.43812,1.43771,1.43788,104300000.0
2007-06-22 16:22:00,1.4381,1.4381,1.43772,1.4378,45200001.0
2007-06-22 16:23:00,1.43785,1.4379,1.43774,1.43788,52000001.0
2007-06-22 16:24:00,1.43794,1.43794,1.43771,1.43773,34100000.0
2007-06-22 16:25:00,1.43789,1.43789,1.43669,1.43681,23000000.0
2007-06-22 16:26:00,1.43716,1.43763,1.437,1.43714,56600000.0
2007-06-22 16:27:00,1.43697,1.43736,1.43697,1.43706,47000000.0
2007-06-22 16:28:00,1.43737,1.43744,1.43657,1.43657,41300000.0
2007-06-22 16:29:00,1.43639,1.43639,1.4357,1.4357,47400001.0
2007-06-22 16:30:00,1.43572,1.43606,1.43555,1.43606,46700000.0
2007-06-22 16:31:00,1.4363,1.43644,1.4363,1.4364,50000001.0
2007-06-22 16:32:00,1.43666,1.43666,1.43606,1.43634,41400000.0
2007-06-22 16:33:00,1.43649,1.43649,1.43608,1.43616,26600000.0
2007-06-22 16:34:00,1.43621,1.43655,1.43592,1.43649,36000000.0
2007-06-22 16:35:00,1.43644,1.43644,1.4362,1.43641,47400000.0
2007-06-22 16:36:00,1.43609,1.43639,1.43595,1.43615,32800000.0
2007-06-22 16:37:00,1.43624,1.43624,1.43571,1.43582,46200000.0
2007-06-22 16:38:00,1.43581,1.43607,1.43561,1.43574,46200000.0
2007-06-22 16:39:00,1.43579,1.43579,1.4354,1.4354,72300000.0
2007-06-22 16:40:00,1.43521,1.43578,1.43513,1.43574,39000000.0
2007-06-22 16:41:00,1.43539,1.43611,1.43539,1.43582,31700000.0
2007-06-22 16:42:00,1.43574,1.43581,1.43547,1.43548,47100000.0
2007-06-22 16:43:00,1.43513,1.43518,1.43455,1.4346,59800001.0
2007-06-22 16:44:00,1.43464,1.43474,1.43433,1.43474,45500000.0
2007-06-22 16:45:00,1.4345,1.43485,1.43443,1.43475,36200000.0
2007-06-22 16:46:00,1.43472,1.43478,1.43444,1.43456,78000001.0
2007-06-22 16:47:00,1.43478,1.4349,1.43442,1.43453,44400000.0
2007-06-22 16:48:00,1.43422,1.43422,1.43311,1.43366,24600000.0
2007-06-22 16:49:00,1.43376,1.43403,1.43363,1.43395,28000000.0
2007-06-22 16:50:00,1.43406,1.43434,1.43406,1.43427,36800000.0
2007-06-22 16:51:00,1.43445,1.43462,1.43388,1.43399,32600000.0
2007-06-22 16:52:00,1.43413,1.43452,1.43391,1.43452,37000000.0
2007-06-22 16:53:00,1.43467,1.43467,1.4343,1.43454,51600000.0
2007-06-22 16:54:00,1.43446,1.43459,1.43443,1.43459,27800000.0
2007-06-22 16:55:00,1.43456,1.43456,1.43415,1.43434,36400000.0
2007-06-22 16:56:00,1.4343,1.43437,1.43393,1.43413,34000000.0
2007-06-22 16:57:00,1.4341,1.4341,1.43357,1.43379,21000000.0
2007-06-22 16:58:00,1.43362,1.43375,1.4332,1.43328,35700000.0
2007-06-22 16:59:00,1.43359,1.43364,1.43285,1.43303,30600000.0
2007-06-22 17:00:00,1.43257,1.43401,1.43257,1.43397,35400000.0
2007-06-22 17:01:00,1.43388,1.43414,1.43388,1.43399,50800000.0
2007-06-22 17:02:00,1.43406,1.43429,1.43394,1.43425,28200000.0
2007-06-22 17:03:00,1.43406,1.43408,1.4338,1.4338,43800000.0
2007-06-22 17:04:00,1.43369,1.43409,1.4334,1.43393,44800000.0
2007-06-22 17:05:00,1.43387,1.43423,1.43353,1.43408,30400000.0
2007-06-22 17:06:00,1.43405,1.43423,1.4339,1.43402,31800000.0
2007-06-22 17:07:00,1.43407,1.4342,1.4339,1.43408,63800000.0
2007-06-22 17:08:00,1.43401,1.43427,1.43401,1.43425,29400000.0
2007-06-22 17:09:00,1.43423,1.4344,1.43414,1.43436,35800000.0
2007-06-22 17:10:00,1.43413,1.43431,1.43401,1.43429,41300000.0
2007-06-22 17:11:00,1.43416,1.43416,1.43378,1.43388,40200000.0
2007-06-22 17:12:00,1.43392,1.43433,1.43392,1.43432,30400000.0
2007-06-22 17:13:00,1.4341,1.4341,1.43366,1.43389,46300000.0
2007-06-22 17:14:00,1.43343,1.43411,1.43343,1.4338,36100000.0
2007-06-22 17:15:00,1.43413,1.43413,1.43384,1.43405,29400000.0
2007-06-22 17:16:00,1.43401,1.43401,1.43375,1.43375,24200000.0
2007-06-22 17:17:00,1.43372,1.43373,1.43311,1.43345,34800000.0
2007-06-22 17:18:00,1.4335,1.4335,1.43303,1.43336,38600000.0
2007-06-22 17:19:00,1.43335,1.43369,1.43334,1.43336,41400000.0
2007-06-22 17:20:00,1.43331,1.43333,1.43284,1.43303,30700000.0
2007-06-22 17:21:00,1.43324,1.43364,1.4332,1.43357,49200000.0
2007-06-22 17:22:00,1.43341,1.43359,1.43332,1.43346,57400000.0
2007-06-22 17:23:00,1.43309,1.43342,1.43309,1.43341,35400000.0
2007-06-22 17:24:00,1.43346,1.43383,1.43346,1.43382,37400001.0
2007-06-22 17:25:00,1.43376,1.43411,1.4336,1.4336,85500000.0
2007-06-22 17:26:00,1.43348,1.43366,1.43342,1.43355,30400000.0
2007-06-22 17:27:00,1.43361,1.43364,1.43336,1.43336,49500001.0
2007-06-22 17:28:00,1.43372,1.43378,1.4336,1.43362,37200000.0
2007-06-22 17:29:00,1.43372,1.43387,1.43343,1.43378,81500000.0
2007-06-22 17:30:00,1.43388,1.43417,1.4338,1.43403,39900000.0
2007-06-22 17:31:00,1.43399,1.4343,1.43398,1.43421,33000000.0
2007-06-22 17:32:00,1.43415,1.4344,1.43397,1.43397,45000000.0
2007-06-22 17:33:00,1.43398,1.43429,1.43398,1.43424,37200000.0
2007-06-22 17:34:00,1.43408,1.43423,1.43399,1.43418,33200000.0
2007-06-22 17:35:00,1.43409,1.43421,1.43392,1.43408,25800000.0
2007-06-22 17:36:00,1.4343,1.43452,1.43424,1.43452,54400000.0
2007-06-22 17:37:00,1.43456,1.43488,1.43431,1.43473,63200000.0
2007-06-22 17:38:00,1.4344,1.43481,1.4344,1.43442,101000001.0
2007-06-22 17:39:00,1.43444,1.43453,1.43429,1.43453,20600000.0
2007-06-22 17:40:00,1.43454,1.43467,1.43448,1.43455,37400000.0
2007-06-22 17:41:00,1.43462,1.43474,1.43431,1.43431,34800000.0
2007-06-22 17:42:00,1.43435,1.43449,1.43399,1.43435,34400000.0
2007-06-22 17:43:00,1.43445,1.43457,1.43427,1.43437,30600000.0
2007-06-22 17:44:00,1.43433,1.43433,1.43411,1.43418,42000000.0
2007-06-22 17:45:00,1.43438,1.43442,1.43417,1.43433,20300000.0
2007-06-22 17:46:00,1.4344,1.43448,1.43428,1.43448,49900000.0
2007-06-22 17:47:00,1.43434,1.43448,1.43397,1.43397,27800000.0
2007-06-22 17:48:00,1.43405,1.43416,1.43372,1.43414,62200001.0
2007-06-22 17:49:00,1.43422,1.43439,1.43391,1.43431,23000000.0
2007-06-22 17:50:00,1.43456,1.43462,1.43444,1.43462,35300000.0
2007-06-22 17:51:00,1.43451,1.43471,1.43418,1.43418,37800000.0
2007-06-22 17:52:00,1.43433,1.43445,1.43418,1.4342,36800000.0
2007-06-22 17:53:00,1.43411,1.43436,1.43411,1.43426,32800000.0
2007-06-22 17:54:00,1.43413,1.43451,1.43391,1.4344,34600000.0
2007-06-22 17:55:00,1.43444,1.43492,1.43421,1.43489,41400000.0
2007-06-22 17:56:00,1.43451,1.43468,1.43443,1.43447,31900000.0
2007-06-22 17:57:00,1.43429,1.43437,1.43382,1.43425,57400000.0
2007-06-22 17:58:00,1.43436,1.43436,1.43399,1.43427,43200000.0
2007-06-22 17:59:00,1.43421,1.43438,1.43404,1.43418,61300000.0
2007-06-22 18:00:00,1.4344,1.4344,1.43419,1.43439,37400000.0
2007-06-22 18:01:00,1.43456,1.43456,1.43421,1.43442,37800000.0
2007-06-22 18:02:00,1.43455,1.43491,1.43455,1.43473,60500000.0
2007-06-22 18:03:00,1.43463,1.43497,1.43463,1.43487,46800000.0
2007-06-22 18:04:00,1.43516,1.43527,1.435,1.43519,32200000.0
2007-06-22 18:05:00,1.4355,1.43561,1.43537,1.43545,20000000.0
2007-06-22 18:06:00,1.43535,1.43554,1.43505,1.43515,33400000.0
2007-06-22 18:07:00,1.4352,1.43523,1.43494,1.43496,40000000.0
2007-06-22 18:08:00,1.43508,1.43535,1.43491,1.43514,60800000.0
2007-06-22 18:09:00,1.43508,1.43525,1.43506,1.43506,37600000.0
2007-06-22 18:10:00,1.43526,1.43543,1.43506,1.43513,32600000.0
2007-06-22 18:11:00,1.43518,1.43543,1.43503,1.43514,31400000.0
2007-06-22 18:12:00,1.43516,1.43535,1.43516,1.43523,28200000.0
2007-06-22 18:13:00,1.43522,1.43547,1.43508,1.43529,47000000.0
2007-06-22 18:14:00,1.43472,1.43546,1.43472,1.43546,32600000.0
2007-06-22 18:15:00,1.43539,1.43557,1.43532,1.43539,39400000.0
2007-06-22 18:16:00,1.43543,1.43556,1.43525,1.43541,33000000.0
2007-06-22 18:17:00,1.43533,1.43546,1.43526,1.43526,50600000.0
2007-06-22 18:18:00,1.43535,1.43566,1.43535,1.43552,39800000.0
2007-06-22 18:19:00,1.43547,1.43562,1.43538,1.43557,25600000.0
2007-06-22 18:20:00,1.43566,1.43589,1.43548,1.43569,30200000.0
2007-06-22 18:21:00,1.43581,1.43626,1.43564,1.43619,49400000.0
2007-06-22 18:22:00,1.43639,1.43707,1.43636,1.43679,21000000.0
2007-06-22 18:23:00,1.4367,1.43685,1.43656,1.43679,23200000.0
2007-06-22 18:24:00,1.43685,1.43696,1.43671,1.43696,44400001.0
2007-06-22 18:25:00,1.43701,1.43705,1.43673,1.43699,51200000.0
2007-06-22 18:26:00,1.437,1.437,1.43686,1.43686,40500000.0
2007-06-22 18:27:00,1.43674,1.43682,1.4365,1.43672,26400000.0
2007-06-22 18:28:00,1.43642,1.43645,1.43604,1.43604,36200000.0
2007-06-22 18:29:00,1.43595,1.43598,1.43577,1.43584,33400000.0
2007-06-22 18:30:00,1.43593,1.43601,1.43573,1.43595,49800000.0
2007-06-22 18:31:00,1.43605,1.43622,1.43601,1.43615,33600000.0
2007-06-22 18:32:00,1.43616,1.43623,1.43593,1.43623,25600000.0
2007-06-22 18:33:00,1.4364,1.43651,1.43608,1.43625,47600000.0
2007-06-22 18:34:00,1.4364,1.43644,1.43619,1.43634,29800000.0
2007-06-22 18:35:00,1.43631,1.43631,1.43596,1.43628,39400000.0
2007-06-22 18:36:00,1.43615,1.43634,1.43615,1.43616,56300000.0
2007-06-22 18:37:00,1.43623,1.43623,1.43608,1.43617,45300000.0
2007-06-22 18:38:00,1.43608,1.43643,1.43593,1.43643,28400000.0
2007-06-22 18:39:00,1.43616,1.43651,1.43616,1.43643,26000000.0
2007-06-22 18:40:00,1.43648,1.43654,1.43633,1.4364,21000000.0
2007-06-22 18:41:00,1.43663,1.43683,1.4366,1.43677,30400000.0
2007-06-22 18:42:00,1.43679,1.43698,1.4366,1.43698,38600000.0
2007-06-22 18:43:00,1.43687,1.43699,1.43669,1.43669,51500000.0
2007-06-22 18:44:00,1.43674,1.43682,1.43668,1.4367,23400000.0
2007-06-22 18:45:00,1.43698,1.43698,1.43659,1.43659,87900000.0
2007-06-22 18:46:00,1.43675,1.43675,1.4366,1.4366,23900000.0
2007-06-22 18:47:00,1.43676,1.43676,1.43661,1.43665,22000000.0
2007-06-22 18:48:00,1.43651,1.43665,1.4363,1.43637,34200000.0
2007-06-22 18:49:00,1.43636,1.43636,1.43611,1.43621,24200000.0
2007-06-22 18:50:00,1.43629,1.43643,1.43612,1.43632,47200000.0
2007-06-22 18:51:00,1.43626,1.43635,1.43612,1.43617,51200001.0
2007-06-22 18:52:00,1.43602,1.43637,1.43602,1.43632,38500000.0
2007-06-22 18:53:00,1.43651,1.43674,1.43648,1.43667,42200000.0
2007-06-22 18:54:00,1.43687,1.43693,1.43661,1.43693,32400000.0
2007-06-22 18:55:00,1.43688,1.43718,1.43688,1.43712,19600000.0
2007-06-22 18:56:00,1.43688,1.43721,1.43686,1.43686,39700000.0
2007-06-22 18:57:00,1.43731,1.43733,1.43717,1.43717,30600000.0
2007-06-22 18:58:00,1.43725,1.43728,1.43709,1.4371,35200000.0
2007-06-22 18:59:00,1.43722,1.43732,1.43695,1.43724,18000000.0
2007-06-22 19:00:00,1.43719,1.4374,1.43703,1.43714,26000000.0
2007-06-22 19:01:00,1.43726,1.43726,1.43683,1.43696,65400002.0
2007-06-22 19:02:00,1.43694,1.43696,1.43674,1.43696,36300000.0
2007-06-22 19:03:00,1.43688,1.43703,1.43661,1.43683,51000000.0
2007-06-22 19:04:00,1.43677,1.43697,1.43655,1.43675,40800000.0
2007-06-22 19:05:00,1.43669,1.43693,1.43668,1.43682,37400000.0
2007-06-22 19:06:00,1.43683,1.43694,1.43665,1.43694,31500000.0
2007-06-22 19:07:00,1.43683,1.43707,1.43668,1.43707,70800001.0
2007-06-22 19:08:00,1.43685,1.43706,1.43685,1.43696,37800000.0
2007-06-22 19:09:00,1.43707,1.43711,1.43681,1.43696,31400000.0
2007-06-22 19:10:00,1.43739,1.43739,1.43701,1.43701,47800000.0
2007-06-22 19:11:00,1.43739,1.43752,1.43732,1.43742,34200000.0
2007-06-22 19:12:00,1.43725,1.43774,1.43725,1.43768,25200000.0
2007-06-22 19:13:00,1.4376,1.43788,1.43752,1.43772,48600000.0
2007-06-22 19:14:00,1.43754,1.43778,1.43754,1.43756,40000000.0
2007-06-22 19:15:00,1.4377,1.43789,1.43763,1.43776,44600001.0
2007-06-22 19:16:00,1.43751,1.43787,1.43751,1.43783,27800000.0
2007-06-22 19:17:00,1.43784,1.43784,1.43754,1.43783,54900000.0
2007-06-22 19:18:00,1.43783,1.43783,1.43747,1.43752,25800000.0
2007-06-22 19:19:00,1.43761,1.43762,1.43718,1.43753,28000000.0
2007-06-22 19:20:00,1.43747,1.4376,1.43724,1.43751,48400000.0
2007-06-22 19:21:00,1.43745,1.43773,1.43742,1.43742,25200000.0
2007-06-22 19:22:00,1.43736,1.43752,1.43717,1.43717,31200000.0
2007-06-22 19:23:00,1.43705,1.43745,1.43692,1.43745,50400000.0
2007-06-22 19:24:00,1.43746,1.4376,1.43731,1.4375,46700000.0
2007-06-22 19:25:00,1.43758,1.4376,1.43738,1.4376,28000000.0
2007-06-22 19:26:00,1.43738,1.43764,1.43721,1.43746,33600000.0
2007-06-22 19:27:00,1.43743,1.43773,1.43719,1.43769,49500000.0
2007-06-22 19:28:00,1.43781,1.43799,1.4377,1.43781,49200000.0
2007-06-22 19:29:00,1.43762,1.43781,1.43737,1.43777,25600000.0
2007-06-22 19:30:00,1.43791,1.43791,1.43776,1.43778,34000000.0
2007-06-22 19:31:00,1.43789,1.43791,1.4377,1.43783,38400000.0
2007-06-22 19:32:00,1.43783,1.4379,1.43765,1.43781,45900000.0
2007-06-22 19:33:00,1.43791,1.43798,1.43775,1.43796,49600000.0
2007-06-22 19:34:00,1.43798,1.43842,1.43798,1.43834,32800001.0
2007-06-22 19:35:00,1.43845,1.43864,1.43818,1.43848,32400000.0
2007-06-22 19:36:00,1.43829,1.43849,1.43821,1.43837,18000000.0
2007-06-22 19:37:00,1.43848,1.43855,1.43811,1.43811,25600000.0
2007-06-22 19:38:00,1.43806,1.4384,1.43806,1.43822,29000000.0
2007-06-22 19:39:00,1.43839,1.43846,1.43824,1.43844,40300000.0
2007-06-22 19:40:00,1.43836,1.43837,1.43817,1.43835,45800000.0
2007-06-22 19:41:00,1.43829,1.43853,1.43821,1.43838,43600000.0
2007-06-22 19:42:00,1.43812,1.43824,1.43786,1.43824,41800000.0
2007-06-22 19:43:00,1.43806,1.43806,1.43758,1.43776,45400000.0
2007-06-22 19:44:00,1.43776,1.43785,1.43766,1.43785,45800000.0
2007-06-22 19:45:00,1.43766,1.43771,1.43761,1.4377,33000000.0
2007-06-22 19:46:00,1.43767,1.43776,1.4372,1.4372,35000000.0
2007-06-22 19:47:00,1.43783,1.43797,1.43773,1.43791,47000000.0
2007-06-22 19:48:00,1.43799,1.43802,1.43794,1.43797,51600001.0
2007-06-22 19:49:00,1.43797,1.43797,1.43773,1.4379,48800001.0
2007-06-22 19:50:00,1.43799,1.43799,1.43775,1.43793,35000000.0
2007-06-22 19:51:00,1.43775,1.43809,1.43775,1.43801,45600000.0
2007-06-22 19:52:00,1.43797,1.43817,1.43786,1.43799,27800000.0
2007-06-22 19:53:00,1.43807,1.43825,1.43792,1.43806,51900000.0
2007-06-22 19:54:00,1.43806,1.43812,1.43798,1.43809,20600000.0
2007-06-22 19:55:00,1.43796,1.43813,1.43796,1.43804,37200001.0
2007-06-22 19:56:00,1.43807,1.43824,1.438,1.43818,32800000.0
2007-06-22 19:57:00,1.43821,1.43821,1.43793,1.43808,31600001.0
2007-06-22 19:58:00,1.43797,1.43812,1.43797,1.43797,38700000.0
2007-06-22 19:59:00,1.43804,1.4381,1.43788,1.43788,31800000.0
2007-06-22 20:00:00,1.43776,1.43785,1.43754,1.43754,46600000.0
2007-06-22 20:01:00,1.43788,1.43788,1.43748,1.43752,33000000.0
2007-06-22 20:02:00,1.43765,1.43765,1.4373,1.43748,37800000.0
2007-06-22 20:03:00,1.43769,1.43773,1.43751,1.43759,21000000.0
2007-06-22 20:04:00,1.43758,1.43764,1.43707,1.43764,68600000.0
2007-06-22 20:05:00,1.43749,1.43769,1.43745,1.43748,25200000.0
2007-06-22 20:06:00,1.43759,1.43778,1.43754,1.43769,48200000.0
2007-06-22 20:07:00,1.43761,1.43782,1.43742,1.4378,21600000.0
2007-06-22 20:08:00,1.43794,1.43794,1.43759,1.43786,28000000.0
2007-06-22 20:09:00,1.43792,1.43795,1.43789,1.43794,37600000.0
2007-06-22 20:10:00,1.43758,1.43799,1.43758,1.43799,60300000.0
2007-06-22 20:11:00,1.43802,1.43821,1.4379,1.43821,38600000.0
2007-06-22 20:12:00,1.43839,1.43849,1.43802,1.4384,42000000.0
2007-06-22 20:13:00,1.43839,1.43839,1.43816,1.43834,52000000.0
2007-06-22 20:14:00,1.4383,1.43842,1.43779,1.43837,57700000.0
2007-06-22 20:15:00,1.43842,1.43842,1.43815,1.43822,37800000.0
2007-06-22 20:16:00,1.43808,1.43833,1.43806,1.43824,44600000.0
2007-06-22 20:17:00,1.43828,1.43858,1.43796,1.43848,33600000.0
2007-06-22 20:18:00,1.43859,1.43859,1.43826,1.43839,68300000.0
2007-06-22 20:19:00,1.43855,1.43869,1.43847,1.4386,63100000.0
2007-06-22 20:20:00,1.43863,1.43873,1.43845,1.43845,28400000.0
2007-06-22 20:21:00,1.4385,1.43878,1.4385,1.43875,34800000.0
2007-06-22 20:22:00,1.43883,1.43894,1.43876,1.43884,39600000.0
2007-06-22 20:23:00,1.43879,1.43887,1.43845,1.43865,50100000.0
2007-06-22 20:24:00,1.43887,1.43898,1.43878,1.43888,34100000.0
2007-06-22 20:25:00,1.43928,1.43928,1.43892,1.43905,58400000.0
2007-06-22 20:26:00,1.43894,1.43935,1.43894,1.43927,37800000.0
2007-06-22 20:27:00,1.43951,1.43959,1.43914,1.43926,94500000.0
2007-06-22 20:28:00,1.4395,1.4395,1.43927,1.43936,37700000.0
2007-06-22 20:29:00,1.43944,1.43944,1.43889,1.43924,44000000.0
2007-06-22 20:30:00,1.43925,1.43925,1.43906,1.43921,25200000.0
2007-06-22 20:31:00,1.43903,1.43907,1.43861,1.4389,37200000.0
2007-06-22 20:32:00,1.43897,1.43961,1.43897,1.43938,32600000.0
2007-06-22 20:33:00,1.43933,1.43933,1.43899,1.43899,30800000.0
2007-06-22 20:34:00,1.43898,1.43912,1.43874,1.43874,49600000.0
2007-06-22 20:35:00,1.43854,1.43854,1.43837,1.43837,41400001.0
2007-06-22 20:36:00,1.43845,1.43871,1.43832,1.43847,49400000.0
2007-06-22 20:37:00,1.43855,1.43875,1.43846,1.43864,59400000.0
2007-06-22 20:38:00,1.43864,1.4389,1.43864,1.43873,31800000.0
2007-06-22 20:39:00,1.43838,1.4387,1.43834,1.43834,44800000.0
2007-06-22 20:40:00,1.43827,1.4385,1.43815,1.43816,32800000.0
2007-06-22 20:41:00,1.43819,1.43827,1.43793,1.43823,44500000.0
2007-06-22 20:42:00,1.43813,1.43814,1.43769,1.43802,39600000.0
2007-06-22 20:43:00,1.43786,1.43801,1.43761,1.43761,35000000.0
2007-06-22 20:44:00,1.4379,1.43797,1.43762,1.43784,41900000.0
2007-06-22 20:45:00,1.43765,1.43773,1.43748,1.43749,65000000.0
2007-06-22 20:46:00,1.43769,1.43804,1.43748,1.43804,39400000.0
2007-06-22 20:47:00,1.43788,1.43829,1.43787,1.43813,40700000.0
2007-06-22 20:48:00,1.43787,1.4383,1.43787,1.43818,47400000.0
2007-06-22 20:49:00,1.4381,1.43821,1.4381,1.43821,38600001.0
2007-06-22 20:50:00,1.4382,1.43845,1.43818,1.43845,59700000.0
2007-06-22 20:51:00,1.43829,1.43869,1.43829,1.43866,21200000.0
2007-06-22 20:52:00,1.43867,1.43889,1.43857,1.43878,30400000.0
2007-06-22 20:53:00,1.43859,1.43872,1.43855,1.43855,37600000.0
2007-06-22 20:54:00,1.4384,1.43873,1.4384,1.4386,45600000.0
2007-06-22 20:55:00,1.43864,1.43896,1.43853,1.43896,35000000.0
2007-06-22 20:56:00,1.43884,1.43901,1.43878,1.43901,21000000.0
2007-06-22 20:57:00,1.43881,1.43898,1.4386,1.4386,39600000.0
2007-06-22 20:58:00,1.43867,1.43875,1.43847,1.4385,26200000.0
2007-06-22 20:59:00,1.43854,1.43894,1.43854,1.43894,39600000.0
2007-06-22 21:00:00,1.43912,1.43938,1.43895,1.4391,19400000.0
2007-06-22 21:01:00,1.43896,1.43927,1.43868,1.43886,22700000.0
2007-06-22 21:02:00,1.4391,1.43922,1.43872,1.43922,48400000.0
2007-06-22 21:03:00,1.43906,1.43926,1.43899,1.43926,32800000.0
2007-06-22 21:04:00,1.43927,1.43935,1.43917,1.43935,42500000.0
2007-06-22 21:05:00,1.43914,1.43963,1.43914,1.43935,40000000.0
2007-06-22 21:06:00,1.43949,1.43958,1.43934,1.43958,30400000.0
2007-06-22 21:07:00,1.43966,1.43966,1.43929,1.43948,33000000.0
2007-06-22 21:08:00,1.43944,1.43968,1.43937,1.43937,24200000.0
2007-06-22 21:09:00,1.43927,1.43939,1.43908,1.43932,44400001.0
2007-06-22 21:10:00,1.43933,1.43933,1.43903,1.43919,27000000.0
2007-06-22 21:11:00,1.43926,1.43942,1.43908,1.43915,28400000.0
2007-06-22 21:12:00,1.43921,1.43921,1.43886,1.43888,35000000.0
2007-06-22 21:13:00,1.4387,1.43898,1.4387,1.43873,50300000.0
2007-06-22 21:14:00,1.43868,1.43879,1.43858,1.43858,34400000.0
2007-06-22 21:15:00,1.4387,1.43885,1.43864,1.43879,25200000.0
2007-06-22 21:16:00,1.43866,1.43904,1.43866,1.43885,52700000.0
2007-06-22 21:17:00,1.4388,1.43899,1.43847,1.43847,37000000.0
2007-06-22 21:18:00,1.4389,1.4389,1.43826,1.43867,40000000.0
2007-06-22 21:19:00,1.43875,1.43888,1.43843,1.43843,34600001.0
2007-06-22 21:20:00,1.43853,1.43888,1.43853,1.43875,38600000.0
2007-06-22 21:21:00,1.43886,1.43904,1.43879,1.43899,29900000.0
2007-06-22 21:22:00,1.43862,1.43906,1.43862,1.439,39000000.0
2007-06-22 21:23:00,1.43898,1.4393,1.43877,1.43877,49800000.0
2007-06-22 21:24:00,1.43904,1.43939,1.43889,1.4391,53700000.0
2007-06-22 21:25:00,1.43913,1.43935,1.4389,1.4389,43700000.0
2007-06-22 21:26:00,1.43919,1.43931,1.43909,1.43909,41000000.0
2007-06-22 21:27:00,1.43909,1.43913,1.43884,1.43892,30400000.0
2007-06-22 21:28:00,1.43899,1.43909,1.43899,1.43902,33000000.0
2007-06-22 21:29:00,1.43937,1.43949,1.43929,1.43944,27800000.0
2007-06-22 21:30:00,1.43945,1.43945,1.43923,1.43925,46600001.0
2007-06-22 21:31:00,1.43934,1.43945,1.43922,1.43941,31500000.0
2007-06-22 21:32:00,1.43952,1.43956,1.43928,1.43929,26400000.0
2007-06-22 21:33:00,1.43932,1.4395,1.43923,1.43936,40000000.0
2007-06-22 21:34:00,1.43937,1.43958,1.43924,1.43958,31600000.0
2007-06-22 21:35:00,1.43957,1.4396,1.43922,1.4396,27800000.0
2007-06-22 21:36:00,1.43941,1.43947,1.43909,1.43938,32300000.0
2007-06-22 21:37:00,1.43966,1.43973,1.43962,1.43966,44800000.0
2007-06-22 21:38:00,1.43963,1.43967,1.4394,1.43967,31000000.0
2007-06-22 21:39:00,1.43952,1.43974,1.43949,1.43961,32800000.0
2007-06-22 21:40:00,1.43944,1.43964,1.43944,1.43959,23600000.0
2007-06-22 21:41:00,1.43958,1.43975,1.43951,1.43969,41400000.0
2007-06-22 21:42:00,1.43969,1.43976,1.43945,1.43945,30000000.0
2007-06-22 21:43:00,1.4399,1.44001,1.43982,1.44001,25600000.0
2007-06-22 21:44:00,1.43991,1.44005,1.43978,1.43985,28000000.0
2007-06-22 21:45:00,1.44004,1.44008,1.43973,1.44002,44200000.0
2007-06-22 21:46:00,1.44009,1.44019,1.43984,1.43996,49200000.0
2007-06-22 21:47:00,1.43987,1.44016,1.43987,1.43996,27200000.0
2007-06-22 21:48:00,1.44008,1.44011,1.43976,1.43992,45600000.0
2007-06-22 21:49:00,1.43997,1.44013,1.43991,1.44013,29400000.0
2007-06-22 21:50:00,1.44016,1.44016,1.43992,1.43997,14000000.0
2007-06-22 21:51:00,1.43993,1.44013,1.4399,1.44002,51800000.0
2007-06-22 21:52:00,1.43998,1.44003,1.43984,1.43999,45600000.0
2007-06-22 21:53:00,1.44002,1.44011,1.43993,1.43993,27000000.0
2007-06-22 21:54:00,1.43995,1.44023,1.43995,1.44005,65600001.0
2007-06-22 21:55:00,1.43986,1.43996,1.43961,1.4397,45200000.0
2007-06-22 21:56:00,1.43988,1.43995,1.43974,1.4399,46400000.0
2007-06-22 21:57:00,1.4399,1.4399,1.4393,1.43965,45800000.0
2007-06-22 21:58:00,1.43959,1.43981,1.43959,1.43963,30600000.0
2007-06-22 21:59:00,1.43967,1.43987,1.43953,1.4396,46200000.0
2007-06-22 22:00:00,1.43974,1.43986,1.43973,1.43978,59500000.0
2007-06-22 22:01:00,1.43949,1.43969,1.4394,1.43957,48000000.0
2007-06-22 22:02:00,1.43961,1.43961,1.43934,1.43935,41000000.0
2007-06-22 22:03:00,1.43952,1.43958,1.43928,1.43958,23400000.0
2007-06-22 22:04:00,1.43958,1.4397,1.43942,1.43953,18200000.0
2007-06-22 22:05:00,1.43957,1.43957,1.43923,1.43944,35900000.0
2007-06-22 22:06:00,1.43948,1.43948,1.43907,1.43937,36200000.0
2007-06-22 22:07:00,1.4393,1.43944,1.4392,1.43925,54700001.0
2007-06-22 22:08:00,1.43891,1.43937,1.43891,1.43937,49300000.0
2007-06-22 22:09:00,1.43929,1.43929,1.43894,1.43907,36800000.0
2007-06-22 22:10:00,1.43934,1.43948,1.43917,1.43929,37000000.0
2007-06-22 22:11:00,1.43921,1.43933,1.43908,1.43908,22200000.0
2007-06-22 22:12:00,1.43918,1.43943,1.43917,1.43922,53800001.0
2007-06-22 22:13:00,1.43938,1.43959,1.43938,1.43941,36800001.0
2007-06-22 22:14:00,1.43929,1.43978,1.43929,1.43945,62800000.0
2007-06-22 22:15:00,1.43944,1.43962,1.43933,1.43943,45200000.0
2007-06-22 22:16:00,1.43941,1.4396,1.43913,1.43913,116800001.0
2007-06-22 22:17:00,1.43953,1.43953,1.43915,1.43918,24400000.0
2007-06-22 22:18:00,1.4391,1.4391,1.43868,1.43908,46200001.0
2007-06-22 22:19:00,1.439,1.43941,1.439,1.43931,31600000.0
2007-06-22 22:20:00,1.43932,1.43939,1.43893,1.43908,20800000.0
2007-06-22 22:21:00,1.43902,1.43942,1.43898,1.43936,39000000.0
2007-06-22 22:22:00,1.43933,1.43939,1.43915,1.43936,44500000.0
2007-06-22 22:23:00,1.43942,1.43946,1.43922,1.43922,31500000.0
2007-06-22 22:24:00,1.43931,1.43931,1.43894,1.43919,39400000.0
2007-06-22 22:25:00,1.43914,1.4393,1.43914,1.4393,47500001.0
2007-06-22 22:26:00,1.43907,1.43939,1.43907,1.43939,23000000.0
2007-06-22 22:27:00,1.43937,1.43947,1.43901,1.43932,33600000.0
2007-06-22 22:28:00,1.43926,1.43942,1.43911,1.43916,31600000.0
2007-06-22 22:29:00,1.43932,1.43942,1.43917,1.43932,26500000.0
2007-06-22 22:30:00,1.43929,1.43929,1.43908,1.43908,41600001.0
2007-06-22 22:31:00,1.43941,1.4395,1.43882,1.43936,28000000.0
2007-06-22 22:32:00,1.43922,1.4394,1.43914,1.4394,57900000.0
2007-06-22 22:33:00,1.43935,1.43955,1.43928,1.43955,44800000.0
2007-06-22 22:34:00,1.43961,1.43986,1.43934,1.43972,42900000.0
2007-06-22 22:35:00,1.43982,1.43982,1.43963,1.43963,18200000.0
2007-06-22 22:36:00,1.43971,1.43971,1.43889,1.43889,43400000.0
2007-06-22 22:37:00,1.43943,1.43949,1.43919,1.4394,56000000.0
2007-06-22 22:38:00,1.43942,1.43966,1.43934,1.43944,30800000.0
2007-06-22 22:39:00,1.43939,1.43956,1.43921,1.43925,33000000.0
2007-06-22 22:40:00,1.43926,1.43929,1.43884,1.43884,101300000.0
2007-06-22 22:41:00,1.43908,1.43941,1.43908,1.4393,41200000.0
2007-06-22 22:42:00,1.43936,1.43946,1.43919,1.4392,33700000.0
2007-06-22 22:43:00,1.43944,1.43959,1.43939,1.43945,46400000.0
2007-06-22 22:44:00,1.43923,1.43943,1.43906,1.43943,32200000.0
2007-06-22 22:45:00,1.43945,1.43947,1.43926,1.43947,44100000.0
2007-06-22 22:46:00,1.43931,1.4396,1.43931,1.43938,28400000.0
2007-06-22 22:47:00,1.43938,1.43951,1.43913,1.43913,29000000.0
2007-06-22 22:48:00,1.43888,1.43932,1.43888,1.43908,37200000.0
2007-06-22 22:49:00,1.43883,1.4391,1.4386,1.43902,33100000.0
2007-06-22 22:50:00,1.43903,1.43915,1.43874,1.43915,89300000.0
2007-06-22 22:51:00,1.43915,1.43923,1.43905,1.43915,37600000.0
2007-06-22 22:52:00,1.4392,1.4392,1.43871,1.43886,33800000.0
2007-06-22 22:53:00,1.43892,1.43927,1.43892,1.43925,41200000.0
2007-06-22 22:54:00,1.43931,1.43931,1.43909,1.43911,19400000.0
2007-06-22 22:55:00,1.43943,1.43948,1.43916,1.43916,56600000.0
2007-06-22 22:56:00,1.43926,1.43926,1.43893,1.43905,76300000.0
2007-06-22 22:57:00,1.43903,1.43927,1.43892,1.43892,50800000.0
2007-06-22 22:58:00,1.43897,1.43897,1.43885,1.43885,28900000.0
2007-06-22 22:59:00,1.43893,1.43893,1.43781,1.43781,49000000.0
2007-06-24 23:00:00,1.43942,1.43952,1.43881,1.43881,32800000.0
2007-06-24 23:01:00,1.43945,1.43948,1.439,1.4391,51400000.0
2007-06-24 23:02:00,1.43894,1.4392,1.43894,1.4392,34900000.0
2007-06-24 23:04:00,1.4389,1.43929,1.4389,1.43922,98200001.0
2007-06-24 23:05:00,1.43905,1.43905,1.43884,1.43895,63100000.0
2007-06-24 23:06:00,1.43888,1.43925,1.43887,1.43912,52700000.0
2007-06-24 23:07:00,1.43902,1.43946,1.43902,1.4393,39800000.0
2007-06-24 23:08:00,1.43952,1.43953,1.4391,1.43915,30600000.0
2007-06-24 23:09:00,1.43951,1.43965,1.43903,1.43903,35000000.0
2007-06-24 23:10:00,1.43883,1.4396,1.43883,1.43887,42300000.0
2007-06-24 23:11:00,1.43796,1.43796,1.43781,1.43789,52000000.0
2007-06-24 23:12:00,1.43831,1.4391,1.43831,1.43901,29400000.0
2007-06-24 23:13:00,1.43813,1.43929,1.43813,1.43887,49900000.0
2007-06-24 23:14:00,1.43911,1.43937,1.43911,1.43937,45700000.0
2007-06-24 23:15:00,1.43886,1.43896,1.43828,1.43883,52600000.0
2007-06-24 23:16:00,1.43897,1.43944,1.43897,1.43944,30200000.0
2007-06-24 23:17:00,1.43955,1.43958,1.43943,1.43946,40600000.0
2007-06-24 23:18:00,1.43949,1.43952,1.43912,1.43934,56600000.0
2007-06-24 23:19:00,1.43926,1.43946,1.43912,1.43914,42000000.0
2007-06-24 23:20:00,1.43918,1.43918,1.4386,1.43903,44100000.0
2007-06-24 23:21:00,1.43936,1.43943,1.43921,1.43921,27600000.0
2007-06-24 23:22:00,1.43919,1.43934,1.43897,1.43931,36400000.0
2007-06-24 23:23:00,1.43921,1.43939,1.43921,1.43936,34000000.0
2007-06-24 23:24:00,1.43889,1.43922,1.43889,1.43908,30600000.0
2007-06-24 23:25:00,1.43929,1.43945,1.43929,1.43929,29400000.0
2007-06-24 23:26:00,1.43932,1.43954,1.43925,1.43942,37200000.0
2007-06-24 23:27:00,1.43937,1.4395,1.43937,1.43937,31800000.0
2007-06-24 23:28:00,1.43929,1.43934,1.43897,1.43897,45400000.0
2007-06-24 23:29:00,1.43922,1.43947,1.43909,1.43936,50900000.0
2007-06-24 23:30:00,1.43946,1.43946,1.43906,1.43929,34600000.0
2007-06-24 23:31:00,1.43927,1.4394,1.43895,1.4394,40600001.0
2007-06-24 23:32:00,1.43917,1.43942,1.43917,1.43932,24200000.0
2007-06-24 23:34:00,1.43906,1.43929,1.43901,1.43929,43400000.0
2007-06-24 23:35:00,1.43916,1.43924,1.43911,1.43911,36400000.0
2007-06-24 23:36:00,1.43923,1.43926,1.43913,1.43913,26100000.0
2007-06-24 23:37:00,1.4387,1.43887,1.4387,1.43882,19000000.0
2007-06-24 23:38:00,1.43894,1.43902,1.43886,1.43901,37600000.0
2007-06-24 23:40:00,1.43898,1.43898,1.43862,1.43862,46700000.0
2007-06-24 23:41:00,1.43884,1.43884,1.43837,1.43837,37600000.0
2007-06-24 23:42:00,1.43891,1.43891,1.43868,1.43881,41800000.0
2007-06-24 23:43:00,1.43873,1.43878,1.43826,1.43868,34800000.0
2007-06-24 23:44:00,1.43878,1.43882,1.43857,1.43879,34800000.0
2007-06-24 23:45:00,1.43845,1.43874,1.43827,1.43856,50600000.0
2007-06-24 23:46:00,1.4388,1.43882,1.43826,1.43858,23800000.0
2007-06-24 23:47:00,1.43854,1.43859,1.43834,1.43852,55200000.0
2007-06-24 23:48:00,1.43866,1.43872,1.43846,1.4387,23800000.0
2007-06-24 23:49:00,1.43857,1.43891,1.43836,1.43836,29400000.0
2007-06-24 23:50:00,1.43867,1.43871,1.43835,1.43852,26300000.0
2007-06-24 23:51:00,1.43842,1.43865,1.43838,1.43853,66000000.0
2007-06-24 23:52:00,1.43841,1.4385,1.43812,1.43838,30600000.0
2007-06-24 23:53:00,1.43832,1.43864,1.43819,1.43849,21400000.0
2007-06-24 23:54:00,1.43839,1.43858,1.43784,1.43784,87100001.0
2007-06-24 23:55:00,1.43849,1.43869,1.43849,1.43854,35900000.0
2007-06-24 23:56:00,1.4386,1.4386,1.4383,1.43842,37200000.0
2007-06-24 23:57:00,1.43831,1.43855,1.43831,1.43833,46600001.0
2007-06-24 23:58:00,1.43843,1.43852,1.4381,1.43835,22600000.0
2007-06-24 23:59:00,1.43868,1.43877,1.43855,1.43862,36400000.0
2007-06-25 00:00:00,1.43881,1.43895,1.43872,1.43881,92400000.0
2007-06-25 00:01:00,1.43888,1.43894,1.43869,1.43892,55600000.0
2007-06-25 00:02:00,1.43895,1.43906,1.43854,1.43897,62700001.0
2007-06-25 00:03:00,1.43875,1.43885,1.43865,1.4387,42200000.0
2007-06-25 00:04:00,1.43884,1.43899,1.43884,1.43899,44600000.0
2007-06-25 00:05:00,1.43885,1.43885,1.43862,1.43862,42600000.0
2007-06-25 00:06:00,1.43892,1.43911,1.43892,1.43911,35200000.0
2007-06-25 00:07:00,1.43893,1.43893,1.43852,1.43856,28000000.0
2007-06-25 00:08:00,1.43866,1.43886,1.43857,1.43877,66300000.0
2007-06-25 00:09:00,1.43858,1.43874,1.4384,1.43854,43800000.0
2007-06-25 00:10:00,1.43876,1.43883,1.43863,1.43873,22400000.0
2007-06-25 00:11:00,1.43884,1.43893,1.43862,1.43862,65200000.0
2007-06-25 00:12:00,1.43881,1.43896,1.43866,1.43866,28400000.0
2007-06-25 00:13:00,1.43885,1.43885,1.43842,1.43879,45500000.0
2007-06-25 00:14:00,1.43876,1.43894,1.43864,1.43894,27000000.0
2007-06-25 00:15:00,1.43873,1.43888,1.43873,1.43888,41000000.0
2007-06-25 00:16:00,1.43879,1.43891,1.43872,1.43876,20200000.0
2007-06-25 00:17:00,1.43893,1.43893,1.43873,1.43883,33000000.0
2007-06-25 00:18:00,1.43888,1.43888,1.43862,1.43863,37200000.0
2007-06-25 00:19:00,1.4388,1.43888,1.43876,1.43876,24000000.0
2007-06-25 00:20:00,1.4388,1.43893,1.4386,1.4386,38300000.0
2007-06-25 00:21:00,1.4389,1.43903,1.43881,1.43893,56700000.0
2007-06-25 00:22:00,1.43878,1.43898,1.43878,1.43891,36400000.0
2007-06-25 00:24:00,1.43889,1.43889,1.43868,1.43871,57900000.0
2007-06-25 00:25:00,1.43853,1.43867,1.43837,1.43849,37400000.0
2007-06-25 00:26:00,1.43846,1.43846,1.43826,1.43834,38200000.0
2007-06-25 00:27:00,1.43843,1.43854,1.43838,1.43854,30400000.0
2007-06-25 00:28:00,1.43849,1.4386,1.43833,1.4384,61000001.0
2007-06-25 00:29:00,1.43835,1.43845,1.43823,1.4383,44400000.0
2007-06-25 00:30:00,1.43814,1.43857,1.43814,1.43834,37200000.0
2007-06-25 00:31:00,1.43835,1.43842,1.43833,1.43833,86800000.0
2007-06-25 00:32:00,1.43786,1.43841,1.43776,1.43818,46200001.0
2007-06-25 00:33:00,1.43855,1.43855,1.43825,1.43845,23400000.0
2007-06-25 00:34:00,1.4385,1.4385,1.43822,1.43822,26800000.0
2007-06-25 00:35:00,1.43855,1.43855,1.43835,1.4385,46400001.0
2007-06-25 00:36:00,1.43845,1.43845,1.4383,1.43838,43100000.0
2007-06-25 00:37:00,1.43842,1.43842,1.43819,1.43828,33200001.0
2007-06-25 00:38:00,1.43829,1.43831,1.43814,1.43817,43700000.0
2007-06-25 00:39:00,1.43817,1.43842,1.43811,1.43826,42100000.0
2007-06-25 00:40:00,1.43812,1.4383,1.43804,1.4383,51400001.0
2007-06-25 00:41:00,1.43832,1.43832,1.43797,1.43817,53600001.0
2007-06-25 00:42:00,1.43817,1.43829,1.43815,1.43825,27500000.0
2007-06-25 00:43:00,1.43804,1.43832,1.4378,1.43832,30600000.0
2007-06-25 00:44:00,1.43811,1.43836,1.43805,1.43829,44400000.0
2007-06-25 00:45:00,1.43826,1.43826,1.43797,1.43803,36900000.0
2007-06-25 00:46:00,1.4381,1.43818,1.438,1.43818,25400000.0
2007-06-25 00:47:00,1.43802,1.43814,1.43791,1.43799,26600000.0
2007-06-25 00:48:00,1.43775,1.43809,1.43775,1.43791,44000000.0
2007-06-25 00:49:00,1.43799,1.438,1.43772,1.43795,42600000.0
2007-06-25 00:50:00,1.43804,1.43809,1.43804,1.43809,11800000.0
2007-06-25 00:51:00,1.4381,1.43856,1.4381,1.43856,47000000.0
2007-06-25 00:52:00,1.4386,1.43875,1.43855,1.43875,38100000.0
2007-06-25 00:53:00,1.43854,1.43877,1.43854,1.4387,39000000.0
2007-06-25 00:54:00,1.43847,1.4389,1.43847,1.43882,24100000.0
2007-06-25 00:55:00,1.43828,1.43875,1.43828,1.43858,32600000.0
2007-06-25 00:56:00,1.4387,1.43875,1.43855,1.4386,46700000.0
2007-06-25 00:57:00,1.43873,1.43875,1.43852,1.43852,34200000.0
2007-06-25 00:58:00,1.43875,1.43875,1.43853,1.43862,29200000.0
2007-06-25 00:59:00,1.43857,1.43857,1.43825,1.43825,35800000.0
2007-06-25 01:00:00,1.43805,1.43812,1.4379,1.43795,37800000.0
2007-06-25 01:01:00,1.43799,1.43809,1.43788,1.43794,26800000.0
2007-06-25 01:02:00,1.43823,1.4384,1.43788,1.43788,43400000.0
2007-06-25 01:03:00,1.43824,1.43826,1.43797,1.43814,37600000.0
2007-06-25 01:04:00,1.43816,1.43827,1.43814,1.43816,22800000.0
2007-06-25 01:05:00,1.43818,1.43818,1.43799,1.43804,42400000.0
2007-06-25 01:06:00,1.43813,1.43819,1.43788,1.43819,64200000.0
2007-06-25 01:07:00,1.43827,1.43855,1.43815,1.43815,37300000.0
2007-06-25 01:08:00,1.43818,1.43826,1.43782,1.43782,26300000.0
2007-06-25 01:09:00,1.43817,1.43825,1.43799,1.43821,30400000.0
2007-06-25 01:10:00,1.43805,1.43809,1.43771,1.43792,38800000.0
2007-06-25 01:11:00,1.43786,1.43805,1.43786,1.43805,30600000.0
2007-06-25 01:12:00,1.43796,1.43819,1.43778,1.43791,31200000.0
2007-06-25 01:13:00,1.43805,1.43805,1.43778,1.43801,66500001.0
2007-06-25 01:14:00,1.43771,1.43792,1.43755,1.43777,30400000.0
2007-06-25 01:15:00,1.43783,1.43791,1.43754,1.43791,40800000.0
2007-06-25 01:16:00,1.43787,1.43787,1.43765,1.43769,46600000.0
2007-06-25 01:17:00,1.43769,1.43769,1.43748,1.43764,35400000.0
2007-06-25 01:18:00,1.4376,1.4376,1.43713,1.43746,36100000.0
2007-06-25 01:19:00,1.4373,1.43743,1.43723,1.43731,35700000.0
2007-06-25 01:20:00,1.43738,1.43743,1.43685,1.43738,23000000.0
2007-06-25 01:21:00,1.43725,1.43751,1.43725,1.43733,37400000.0
2007-06-25 01:22:00,1.43739,1.43746,1.43719,1.43737,35400000.0
2007-06-25 01:23:00,1.43736,1.43741,1.43709,1.43709,30200000.0
2007-06-25 01:24:00,1.43746,1.43755,1.43725,1.4374,33500000.0
2007-06-25 01:25:00,1.4374,1.43748,1.43709,1.43735,45600000.0
2007-06-25 01:26:00,1.43719,1.43743,1.43718,1.43735,29400000.0
2007-06-25 01:27:00,1.4374,1.43763,1.43737,1.43763,39800001.0
2007-06-25 01:28:00,1.43755,1.4377,1.4373,1.43763,43900000.0
2007-06-25 01:29:00,1.4377,1.4377,1.43755,1.43758,22400000.0
2007-06-25 01:30:00,1.43768,1.43768,1.4372,1.43755,46800000.0
2007-06-25 01:31:00,1.43747,1.43768,1.4374,1.43768,33600000.0
2007-06-25 01:32:00,1.43765,1.4378,1.4375,1.43762,49900000.0
2007-06-25 01:33:00,1.43767,1.43781,1.43756,1.43781,46800001.0
2007-06-25 01:34:00,1.43782,1.43793,1.43741,1.43781,33100000.0
2007-06-25 01:35:00,1.43774,1.43786,1.43748,1.43748,34000000.0
2007-06-25 01:36:00,1.43771,1.43792,1.43771,1.43782,32400000.0
2007-06-25 01:37:00,1.43787,1.43799,1.4376,1.43792,57600001.0
2007-06-25 01:38:00,1.43783,1.43789,1.43765,1.43765,30600000.0
2007-06-25 01:39:00,1.43782,1.43804,1.43756,1.43782,36900000.0
2007-06-25 01:40:00,1.43776,1.43786,1.43776,1.43781,26600000.0
2007-06-25 01:41:00,1.43775,1.438,1.4377,1.43782,46800000.0
2007-06-25 01:42:00,1.4379,1.438,1.4377,1.4379,29000000.0
2007-06-25 01:43:00,1.43785,1.43801,1.43768,1.43797,49200000.0
2007-06-25 01:44:00,1.438,1.43813,1.43781,1.43813,30700000.0
2007-06-25 01:45:00,1.43814,1.43826,1.43806,1.43816,44800000.0
2007-06-25 01:46:00,1.43815,1.43834,1.4381,1.43821,31600000.0
2007-06-25 01:47:00,1.43823,1.4385,1.43815,1.43815,18200000.0
2007-06-25 01:48:00,1.43828,1.43839,1.4379,1.4379,42300000.0
2007-06-25 01:49:00,1.43829,1.43845,1.43779,1.43824,32100000.0
2007-06-25 01:50:00,1.43819,1.43835,1.43783,1.43835,36800000.0
2007-06-25 01:51:00,1.43844,1.43844,1.43828,1.43837,24400000.0
2007-06-25 01:52:00,1.43844,1.43844,1.43818,1.43818,27400000.0
2007-06-25 01:53:00,1.4384,1.43846,1.43833,1.43835,62800000.0
2007-06-25 01:54:00,1.43835,1.43845,1.43832,1.4384,35000000.0
2007-06-25 01:55:00,1.43839,1.43863,1.43833,1.43833,38000000.0
2007-06-25 01:56:00,1.43844,1.43856,1.43826,1.43826,37600000.0
2007-06-25 01:57:00,1.43829,1.43855,1.43826,1.43837,39700000.0
2007-06-25 01:58:00,1.43837,1.43842,1.43809,1.43809,31000000.0
2007-06-25 01:59:00,1.43838,1.43845,1.43824,1.43839,28800000.0
2007-06-25 02:00:00,1.43832,1.43838,1.43825,1.43827,35600000.0
2007-06-25 02:01:00,1.43801,1.43835,1.43787,1.43825,56400001.0
2007-06-25 02:02:00,1.43842,1.43861,1.43842,1.43852,38800000.0
2007-06-25 02:03:00,1.4385,1.43872,1.43846,1.43857,44400000.0
2007-06-25 02:04:00,1.43852,1.43884,1.43852,1.43856,27800000.0
2007-06-25 02:05:00,1.43855,1.43869,1.43855,1.43858,33000000.0
2007-06-25 02:06:00,1.4385,1.43862,1.43849,1.43859,43400000.0
2007-06-25 02:07:00,1.43824,1.43849,1.43824,1.43844,57600001.0
2007-06-25 02:08:00,1.43821,1.43835,1.43821,1.4383,25600000.0
2007-06-25 02:09:00,1.43835,1.43845,1.43796,1.43829,32400000.0
2007-06-25 02:10:00,1.43848,1.43872,1.43798,1.43858,40400000.0
2007-06-25 02:11:00,1.43821,1.43868,1.43821,1.43855,48800000.0
2007-06-25 02:12:00,1.43848,1.43876,1.43847,1.43866,29600000.0
2007-06-25 02:13:00,1.43868,1.43884,1.43859,1.43868,40600000.0
2007-06-25 02:14:00,1.43872,1.43882,1.43862,1.4387,43800000.0
2007-06-25 02:15:00,1.43873,1.43886,1.43848,1.43886,23200000.0
2007-06-25 02:16:00,1.43891,1.43898,1.43868,1.43883,39800000.0
2007-06-25 02:17:00,1.43889,1.43914,1.43876,1.43914,77800000.0
2007-06-25 02:18:00,1.43909,1.43927,1.43894,1.43901,41800000.0
2007-06-25 02:19:00,1.43908,1.43914,1.43898,1.43903,30800000.0
2007-06-25 02:20:00,1.43903,1.4391,1.43865,1.43902,51600000.0
2007-06-25 02:21:00,1.43898,1.4392,1.43898,1.43915,39500000.0
2007-06-25 02:22:00,1.43897,1.43899,1.4386,1.43886,40700000.0
2007-06-25 02:23:00,1.4388,1.43895,1.4388,1.4388,56000000.0
2007-06-25 02:24:00,1.43858,1.43895,1.43858,1.43877,39400000.0
2007-06-25 02:25:00,1.43875,1.43885,1.43837,1.4388,46000000.0
2007-06-25 02:26:00,1.43885,1.43888,1.43868,1.43878,21000000.0
2007-06-25 02:27:00,1.43872,1.43888,1.43859,1.43875,37800000.0
2007-06-25 02:28:00,1.43867,1.43867,1.4384,1.4385,40400000.0
2007-06-25 02:29:00,1.4386,1.43871,1.43824,1.43861,37200000.0
2007-06-25 02:30:00,1.43857,1.43863,1.43854,1.43863,32800000.0
2007-06-25 02:31:00,1.43848,1.43848,1.43811,1.4383,34800000.0
2007-06-25 02:32:00,1.43843,1.43843,1.43819,1.43835,22200000.0
2007-06-25 02:33:00,1.43842,1.43857,1.43837,1.43845,40000000.0
2007-06-25 02:34:00,1.43856,1.43869,1.43829,1.43856,47900001.0
2007-06-25 02:35:00,1.43864,1.43869,1.43849,1.43861,26600000.0
2007-06-25 02:36:00,1.43821,1.4385,1.43821,1.43847,46400001.0
2007-06-25 02:37:00,1.4386,1.43869,1.4384,1.43854,42600000.0
2007-06-25 02:38:00,1.43863,1.43878,1.43848,1.43848,35800000.0
2007-06-25 02:39:00,1.43872,1.43879,1.43818,1.43879,27600000.0
2007-06-25 02:40:00,1.43875,1.43886,1.43859,1.43865,31400000.0
2007-06-25 02:41:00,1.43876,1.43876,1.43837,1.43863,41800001.0
2007-06-25 02:42:00,1.43873,1.43873,1.43853,1.43871,47800000.0
2007-06-25 02:43:00,1.43855,1.43869,1.43848,1.4386,56300000.0
2007-06-25 02:44:00,1.43869,1.43879,1.43852,1.43879,23600000.0
2007-06-25 02:45:00,1.43865,1.43888,1.4384,1.43872,40300000.0
2007-06-25 02:46:00,1.43896,1.4391,1.43882,1.4391,42700000.0
2007-06-25 02:47:00,1.43891,1.43907,1.43863,1.43895,26500000.0
2007-06-25 02:48:00,1.43898,1.43898,1.43876,1.43876,30200000.0
2007-06-25 02:49:00,1.43888,1.4391,1.4387,1.43907,31600000.0
2007-06-25 02:50:00,1.43909,1.43918,1.43895,1.43918,28500000.0
2007-06-25 02:51:00,1.43884,1.43925,1.43883,1.43904,28700000.0
2007-06-25 02:52:00,1.43897,1.43897,1.43871,1.43883,40900000.0
2007-06-25 02:53:00,1.43877,1.4391,1.43862,1.4391,37400000.0
2007-06-25 02:54:00,1.43914,1.43999,1.43914,1.43999,35200000.0
2007-06-25 02:55:00,1.43998,1.44009,1.43935,1.43935,97700001.0
2007-06-25 02:56:00,1.43926,1.43932,1.43904,1.43932,41200000.0
2007-06-25 02:57:00,1.43908,1.43958,1.43908,1.43956,31600000.0
2007-06-25 02:58:00,1.43945,1.43963,1.43937,1.43942,35400000.0
2007-06-25 02:59:00,1.43937,1.43954,1.43922,1.43928,47000000.0
2007-06-25 03:00:00,1.4393,1.43935,1.43917,1.43935,32400000.0
2007-06-25 03:01:00,1.43916,1.43929,1.43907,1.43929,20800000.0
2007-06-25 03:02:00,1.43907,1.43934,1.43907,1.43934,37800000.0
2007-06-25 03:03:00,1.43917,1.4393,1.43911,1.4393,39800000.0
2007-06-25 03:04:00,1.43923,1.4394,1.43893,1.43893,45100000.0
2007-06-25 03:05:00,1.43947,1.43947,1.43899,1.43899,33800000.0
2007-06-25 03:06:00,1.43934,1.43934,1.43906,1.43911,37600000.0
2007-06-25 03:07:00,1.43931,1.43931,1.43903,1.43908,45400000.0
2007-06-25 03:08:00,1.43914,1.43916,1.43888,1.43913,43000000.0
2007-06-25 03:09:00,1.43909,1.4391,1.43909,1.43909,9200000.0
2007-06-25 03:10:00,1.43905,1.43912,1.43882,1.43899,60600001.0
2007-06-25 03:11:00,1.43894,1.43913,1.43871,1.43871,25800000.0
2007-06-25 03:12:00,1.43898,1.43905,1.43885,1.43897,61400000.0
2007-06-25 03:13:00,1.43903,1.43903,1.43885,1.43895,28800000.0
2007-06-25 03:14:00,1.43891,1.43914,1.43889,1.43912,34400000.0
2007-06-25 03:15:00,1.43908,1.43917,1.43902,1.43917,51100000.0
2007-06-25 03:16:00,1.43906,1.43923,1.43867,1.439,28200000.0
2007-06-25 03:17:00,1.43914,1.43923,1.43906,1.43908,38000000.0
2007-06-25 03:18:00,1.4391,1.4394,1.43894,1.4394,43300000.0
2007-06-25 03:19:00,1.43947,1.43947,1.43927,1.43937,28400000.0
2007-06-25 03:20:00,1.43947,1.43954,1.43924,1.43932,43400000.0
2007-06-25 03:21:00,1.43932,1.43946,1.43926,1.43926,37800000.0
2007-06-25 03:22:00,1.43929,1.43939,1.43919,1.43939,31300000.0
2007-06-25 03:23:00,1.43936,1.43943,1.43928,1.43943,31800000.0
2007-06-25 03:24:00,1.43947,1.43947,1.43926,1.43945,28000000.0
2007-06-25 03:25:00,1.4391,1.43943,1.4391,1.43943,24400000.0
2007-06-25 03:26:00,1.43944,1.43951,1.43923,1.43951,45600001.0
2007-06-25 03:27:00,1.43927,1.4395,1.43917,1.43923,39800000.0
2007-06-25 03:28:00,1.43915,1.43924,1.43915,1.43917,25400000.0
2007-06-25 03:29:00,1.4391,1.43917,1.43875,1.43875,44400000.0
2007-06-25 03:30:00,1.43898,1.43904,1.43882,1.43891,34200000.0
2007-06-25 03:31:00,1.43897,1.43908,1.43879,1.43902,64300000.0
2007-06-25 03:32:00,1.43896,1.43906,1.43889,1.43906,23200000.0
2007-06-25 03:33:00,1.43902,1.43907,1.43886,1.439,31400000.0
2007-06-25 03:34:00,1.43902,1.4392,1.43891,1.43902,53600000.0
2007-06-25 03:35:00,1.43906,1.43914,1.43897,1.43905,50300000.0
2007-06-25 03:36:00,1.43887,1.43902,1.43847,1.4389,44400000.0
2007-06-25 03:37:00,1.43899,1.43907,1.43886,1.43887,48300000.0
2007-06-25 03:38:00,1.43901,1.43903,1.43885,1.43895,35900000.0
2007-06-25 03:39:00,1.43862,1.43899,1.43862,1.43899,43800000.0
2007-06-25 03:40:00,1.43897,1.43897,1.43882,1.4389,32800000.0
2007-06-25 03:41:00,1.43875,1.43902,1.43874,1.43902,40000000.0
2007-06-25 03:42:00,1.43904,1.43922,1.43902,1.43921,36400000.0
2007-06-25 03:43:00,1.43903,1.43923,1.43903,1.43916,23000000.0
2007-06-25 03:44:00,1.43876,1.4389,1.43864,1.43864,39700000.0
2007-06-25 03:45:00,1.43925,1.43925,1.43894,1.43907,32000000.0
2007-06-25 03:46:00,1.43909,1.43912,1.43874,1.43909,25400000.0
2007-06-25 03:47:00,1.43892,1.43915,1.43892,1.43915,23200000.0
2007-06-25 03:48:00,1.4385,1.43875,1.4385,1.4387,30300000.0
2007-06-25 03:49:00,1.43902,1.43906,1.43889,1.43902,48800001.0
2007-06-25 03:50:00,1.43894,1.43913,1.43873,1.43901,42600000.0
2007-06-25 03:51:00,1.43919,1.43926,1.439,1.4392,54200000.0
2007-06-25 03:52:00,1.43905,1.4392,1.43895,1.4391,26000000.0
2007-06-25 03:53:00,1.43916,1.43916,1.43881,1.43881,25800000.0
2007-06-25 03:54:00,1.43866,1.43896,1.43866,1.43893,71700001.0
2007-06-25 03:55:00,1.43891,1.43892,1.43878,1.43882,27200000.0
2007-06-25 03:56:00,1.43885,1.43895,1.43876,1.43882,32000000.0
2007-06-25 03:57:00,1.43881,1.43893,1.43842,1.43893,52000000.0
2007-06-25 03:58:00,1.43895,1.43902,1.43876,1.43902,30200000.0
2007-06-25 03:59:00,1.43895,1.4391,1.43883,1.43895,46000000.0
2007-06-25 04:00:00,1.43891,1.43916,1.43886,1.43906,41600000.0
2007-06-25 04:01:00,1.43906,1.43914,1.43871,1.43901,36400000.0
2007-06-25 04:02:00,1.43909,1.43909,1.43896,1.43901,30000000.0
2007-06-25 04:03:00,1.43899,1.43915,1.43887,1.43904,44700000.0
2007-06-25 04:04:00,1.43881,1.43901,1.43881,1.43881,57800000.0
2007-06-25 04:05:00,1.43861,1.43944,1.43861,1.43929,25800000.0
2007-06-25 04:06:00,1.43948,1.43948,1.43896,1.43947,27600000.0
2007-06-25 04:07:00,1.43948,1.43967,1.43924,1.43967,25600000.0
2007-06-25 04:08:00,1.43959,1.43967,1.43941,1.43967,49800000.0
2007-06-25 04:09:00,1.43969,1.4398,1.43943,1.43973,39200000.0
2007-06-25 04:10:00,1.43969,1.43986,1.43945,1.43986,44800000.0
2007-06-25 04:11:00,1.43975,1.43975,1.43936,1.43952,29800000.0
2007-06-25 04:12:00,1.43942,1.43944,1.43911,1.43929,53400000.0
2007-06-25 04:13:00,1.43926,1.43939,1.43881,1.43939,83300000.0
2007-06-25 04:14:00,1.43918,1.43941,1.43903,1.43928,56400000.0
2007-06-25 04:15:00,1.43939,1.43946,1.43922,1.43946,61500000.0
2007-06-25 04:16:00,1.43935,1.43944,1.43889,1.43939,38000000.0
2007-06-25 04:17:00,1.43938,1.43944,1.43921,1.43941,57800001.0
2007-06-25 04:18:00,1.43878,1.43926,1.43878,1.43926,49400000.0
2007-06-25 04:19:00,1.43916,1.43947,1.43916,1.43947,40800000.0
2007-06-25 04:20:00,1.43924,1.43929,1.43914,1.43919,37600000.0
2007-06-25 04:21:00,1.43936,1.43937,1.43921,1.43929,38200000.0
2007-06-25 04:22:00,1.43932,1.43939,1.43929,1.43939,26700000.0
2007-06-25 04:23:00,1.43932,1.43945,1.43932,1.43942,41500000.0
2007-06-25 04:24:00,1.43921,1.43938,1.43921,1.43932,25400000.0
2007-06-25 04:25:00,1.43949,1.43961,1.43919,1.43919,47700000.0
2007-06-25 04:26:00,1.43937,1.43939,1.43925,1.43925,35200000.0
2007-06-25 04:27:00,1.43949,1.43969,1.43939,1.43939,35900000.0
2007-06-25 04:28:00,1.43961,1.43961,1.43921,1.43956,30100000.0
2007-06-25 04:29:00,1.43943,1.43943,1.43899,1.43942,52800000.0
2007-06-25 04:30:00,1.43932,1.43952,1.4391,1.43927,104200000.0
2007-06-25 04:31:00,1.43904,1.43937,1.43904,1.43927,49600000.0
2007-06-25 04:32:00,1.43934,1.43954,1.43934,1.43943,33000000.0
2007-06-25 04:33:00,1.43963,1.43967,1.43942,1.43958,38500000.0
2007-06-25 04:34:00,1.43941,1.43961,1.43941,1.43961,52200000.0
2007-06-25 04:35:00,1.43965,1.43995,1.43965,1.43966,40200000.0
2007-06-25 04:36:00,1.43986,1.43986,1.43967,1.43967,28900000.0
2007-06-25 04:37:00,1.43976,1.43976,1.43935,1.4396,37800000.0
2007-06-25 04:38:00,1.43962,1.43987,1.43962,1.43987,43500000.0
2007-06-25 04:39:00,1.43965,1.4398,1.43932,1.4398,44800000.0
2007-06-25 04:40:00,1.43969,1.43982,1.43957,1.43962,58900000.0
2007-06-25 04:41:00,1.43964,1.43971,1.43936,1.43962,35400000.0
2007-06-25 04:42:00,1.43945,1.43957,1.43942,1.43954,33400000.0
2007-06-25 04:43:00,1.43947,1.43959,1.43937,1.43958,30300000.0
2007-06-25 04:44:00,1.43955,1.43968,1.439,1.43958,39700000.0
2007-06-25 04:45:00,1.43952,1.43955,1.4394,1.43951,27800000.0
2007-06-25 04:46:00,1.43935,1.4395,1.43882,1.43882,41400000.0
2007-06-25 04:47:00,1.43925,1.4393,1.43912,1.43927,85500000.0
2007-06-25 04:48:00,1.43943,1.4395,1.43935,1.43946,55200000.0
2007-06-25 04:49:00,1.43925,1.43949,1.43908,1.43918,55000000.0
2007-06-25 04:50:00,1.43927,1.43944,1.43918,1.43924,28200000.0
2007-06-25 04:51:00,1.43924,1.43955,1.43914,1.43955,31200000.0
2007-06-25 04:52:00,1.43944,1.4395,1.43921,1.43921,30800000.0
2007-06-25 04:53:00,1.43945,1.43956,1.43933,1.43933,41200000.0
2007-06-25 04:54:00,1.43955,1.43958,1.43943,1.4395,28800000.0
2007-06-25 04:55:00,1.43961,1.43967,1.43945,1.4395,31500000.0
2007-06-25 04:56:00,1.43898,1.43951,1.43894,1.43951,56900000.0
2007-06-25 04:57:00,1.43945,1.43945,1.43936,1.43936,22800000.0
2007-06-25 04:58:00,1.43954,1.4397,1.43935,1.43957,68000001.0
2007-06-25 04:59:00,1.43928,1.43962,1.43928,1.43949,27800000.0
2007-06-25 05:00:00,1.4395,1.43955,1.43933,1.4395,49600000.0
2007-06-25 05:01:00,1.43921,1.43938,1.43921,1.4393,31800000.0
2007-06-25 05:02:00,1.43921,1.43954,1.43921,1.43953,37300000.0
2007-06-25 05:03:00,1.43956,1.43956,1.43933,1.43945,35400000.0
2007-06-25 05:04:00,1.43925,1.43947,1.43924,1.43941,34200000.0
2007-06-25 05:05:00,1.43919,1.43939,1.43917,1.43939,23200000.0
2007-06-25 05:06:00,1.43936,1.43944,1.43917,1.43934,31400000.0
2007-06-25 05:07:00,1.43929,1.43942,1.4391,1.43936,28000000.0
2007-06-25 05:08:00,1.43939,1.43955,1.43937,1.43949,24400000.0
2007-06-25 05:09:00,1.4396,1.43973,1.43943,1.43944,46800000.0
2007-06-25 05:10:00,1.43946,1.43959,1.43917,1.43942,29600000.0
2007-06-25 05:11:00,1.43949,1.43976,1.43936,1.43936,30600000.0
2007-06-25 05:12:00,1.43946,1.43956,1.43936,1.43954,27800000.0
2007-06-25 05:13:00,1.43946,1.43966,1.43946,1.43951,51600001.0
2007-06-25 05:14:00,1.43956,1.43956,1.43922,1.43928,32700000.0
2007-06-25 05:15:00,1.43937,1.43937,1.4392,1.4392,30400000.0
2007-06-25 05:16:00,1.43924,1.43937,1.43916,1.43934,32700000.0
2007-06-25 05:17:00,1.43922,1.43944,1.43921,1.43932,43500000.0
2007-06-25 05:18:00,1.43942,1.4396,1.43932,1.43932,38300000.0
2007-06-25 05:19:00,1.43906,1.43949,1.43906,1.43941,37800000.0
2007-06-25 05:20:00,1.43934,1.43949,1.43923,1.43939,24300000.0
2007-06-25 05:21:00,1.43945,1.43955,1.43933,1.43939,44400001.0
2007-06-25 05:22:00,1.43946,1.43948,1.43928,1.43938,66600000.0
2007-06-25 05:23:00,1.43883,1.43949,1.43883,1.43943,44500000.0
2007-06-25 05:24:00,1.43929,1.43946,1.43929,1.43944,27600000.0
2007-06-25 05:25:00,1.43931,1.43951,1.43916,1.43941,104300000.0
2007-06-25 05:26:00,1.43944,1.43944,1.43926,1.43926,59200000.0
2007-06-25 05:27:00,1.43927,1.43939,1.43902,1.43903,42400000.0
2007-06-25 05:28:00,1.43907,1.43915,1.43847,1.43912,39200000.0
2007-06-25 05:29:00,1.43897,1.43909,1.43892,1.43907,30800000.0
2007-06-25 05:30:00,1.43907,1.43917,1.43892,1.43907,30400000.0
2007-06-25 05:31:00,1.43902,1.43914,1.43889,1.43892,38400000.0
2007-06-25 05:32:00,1.43902,1.43912,1.43867,1.43897,43300000.0
2007-06-25 05:33:00,1.43915,1.43915,1.43891,1.43891,24100000.0
2007-06-25 05:34:00,1.43877,1.4391,1.43877,1.43898,30400000.0
2007-06-25 05:35:00,1.43906,1.43911,1.43886,1.43906,35800000.0
2007-06-25 05:36:00,1.43891,1.43911,1.43891,1.43901,38100000.0
2007-06-25 05:37:00,1.43905,1.43918,1.43892,1.43916,60600001.0
2007-06-25 05:38:00,1.43909,1.43921,1.43872,1.43877,41000000.0
2007-06-25 05:39:00,1.43883,1.43906,1.43867,1.43897,26800000.0
2007-06-25 05:40:00,1.43897,1.43904,1.43885,1.43885,37400000.0
2007-06-25 05:41:00,1.43894,1.43898,1.43858,1.43898,53400000.0
2007-06-25 05:42:00,1.43897,1.43913,1.43883,1.43902,19600000.0
2007-06-25 05:43:00,1.43879,1.43904,1.43879,1.43891,52900000.0
2007-06-25 05:44:00,1.43894,1.43909,1.43884,1.43894,43000000.0
2007-06-25 05:45:00,1.43884,1.43914,1.43884,1.43884,31200000.0
2007-06-25 05:46:00,1.43902,1.43911,1.43897,1.43897,56400001.0
2007-06-25 05:47:00,1.43884,1.43904,1.43884,1.43896,42700000.0
2007-06-25 05:48:00,1.43889,1.43914,1.43889,1.43899,33600000.0
2007-06-25 05:49:00,1.43904,1.43907,1.43886,1.43894,50900000.0
2007-06-25 05:50:00,1.43887,1.43904,1.43866,1.43894,26300000.0
2007-06-25 05:51:00,1.43904,1.43904,1.43864,1.43864,32600000.0
2007-06-25 05:52:00,1.43896,1.4392,1.43895,1.43895,34700000.0
2007-06-25 05:53:00,1.43907,1.43921,1.43876,1.43921,40300000.0
2007-06-25 05:54:00,1.43926,1.43926,1.43906,1.43926,27000000.0
2007-06-25 05:55:00,1.43918,1.43934,1.43904,1.4393,25600000.0
2007-06-25 05:56:00,1.43948,1.43958,1.43936,1.43958,31800000.0
2007-06-25 05:57:00,1.43929,1.43949,1.43926,1.43943,29400000.0
2007-06-25 05:58:00,1.4395,1.43971,1.43946,1.43946,40300000.0
2007-06-25 05:59:00,1.43963,1.43963,1.43953,1.43955,44200001.0
2007-06-25 06:00:00,1.43937,1.43961,1.4393,1.43949,25400000.0
2007-06-25 06:01:00,1.43912,1.43935,1.43912,1.4392,32400000.0
2007-06-25 06:02:00,1.43923,1.43976,1.43902,1.43976,34200000.0
2007-06-25 06:03:00,1.43961,1.43964,1.43949,1.43949,54400000.0
2007-06-25 06:04:00,1.4396,1.43972,1.43945,1.43972,46000000.0
2007-06-25 06:05:00,1.43987,1.44006,1.43978,1.43984,41800000.0
2007-06-25 06:06:00,1.43989,1.44016,1.43986,1.43986,37800000.0
2007-06-25 06:07:00,1.44004,1.44039,1.43994,1.44015,56300000.0
2007-06-25 06:08:00,1.43993,1.44009,1.43982,1.43995,48200000.0
2007-06-25 06:10:00,1.44024,1.44031,1.44008,1.44029,62400001.0
2007-06-25 06:11:00,1.44029,1.44049,1.44021,1.44021,32200000.0
2007-06-25 06:12:00,1.44029,1.44043,1.44018,1.44018,40800000.0
2007-06-25 06:13:00,1.44026,1.44042,1.44,1.44031,38400000.0
2007-06-25 06:14:00,1.44041,1.44049,1.44006,1.44031,37400000.0
2007-06-25 06:15:00,1.44018,1.44036,1.44011,1.44021,28000000.0
2007-06-25 06:16:00,1.44027,1.44027,1.44002,1.44014,26000000.0
2007-06-25 06:17:00,1.43983,1.43997,1.4398,1.43994,30600000.0
2007-06-25 06:18:00,1.44008,1.44012,1.43989,1.43995,40000000.0
2007-06-25 06:19:00,1.44007,1.44022,1.43993,1.43993,23600000.0
2007-06-25 06:20:00,1.44011,1.44025,1.44002,1.44002,52600002.0
2007-06-25 06:21:00,1.44028,1.44036,1.44016,1.44036,24400000.0
2007-06-25 06:22:00,1.44028,1.44041,1.44021,1.44041,37200001.0
2007-06-25 06:23:00,1.44036,1.44052,1.44009,1.44052,46800000.0
2007-06-25 06:24:00,1.44033,1.44033,1.43991,1.44021,36800001.0
2007-06-25 06:25:00,1.43987,1.43987,1.4397,1.43971,30600000.0
2007-06-25 06:26:00,1.43986,1.44001,1.43973,1.43993,37600000.0
2007-06-25 06:27:00,1.43986,1.43993,1.43982,1.43992,74100000.0
2007-06-25 06:28:00,1.43982,1.43987,1.43969,1.43984,32600000.0
2007-06-25 06:29:00,1.43941,1.43954,1.43937,1.43949,39200000.0
2007-06-25 06:30:00,1.43988,1.44002,1.43977,1.43987,24400000.0
2007-06-25 06:31:00,1.43966,1.43969,1.43953,1.43953,23000000.0
2007-06-25 06:32:00,1.4395,1.4397,1.43948,1.43961,31800000.0
2007-06-25 06:33:00,1.43954,1.43976,1.43954,1.43964,44800000.0
2007-06-25 06:34:00,1.43933,1.43985,1.43933,1.43956,80300000.0
2007-06-25 06:35:00,1.43904,1.43925,1.43885,1.43897,67800000.0
2007-06-25 06:36:00,1.43902,1.43955,1.43902,1.4395,42600000.0
2007-06-25 06:37:00,1.4393,1.43958,1.43908,1.43908,54800001.0
2007-06-25 06:38:00,1.43923,1.43935,1.4391,1.4391,30600000.0
2007-06-25 06:39:00,1.4396,1.43976,1.43946,1.43959,51100000.0
2007-06-25 06:40:00,1.43955,1.43982,1.43955,1.43966,33000000.0
2007-06-25 06:41:00,1.43963,1.43995,1.43933,1.43995,46800000.0
2007-06-25 06:42:00,1.43944,1.43986,1.43944,1.43967,32400000.0
2007-06-25 06:43:00,1.43962,1.43981,1.43941,1.43941,42000000.0
2007-06-25 06:44:00,1.43963,1.4398,1.4396,1.43969,35800000.0
2007-06-25 06:45:00,1.43962,1.43981,1.4395,1.43951,59100000.0
2007-06-25 06:46:00,1.43938,1.43966,1.43938,1.43941,30600000.0
2007-06-25 06:47:00,1.4396,1.43974,1.43951,1.43955,33800000.0
2007-06-25 06:48:00,1.43934,1.43958,1.43881,1.43909,31000000.0
2007-06-25 06:49:00,1.43948,1.43963,1.43938,1.43961,52200000.0
2007-06-25 06:50:00,1.4394,1.43945,1.43925,1.43945,19200000.0
2007-06-25 06:51:00,1.43951,1.43951,1.43919,1.4392,39000000.0
2007-06-25 06:52:00,1.43917,1.43944,1.4391,1.43944,28200000.0
2007-06-25 06:53:00,1.43942,1.43942,1.43909,1.43928,30400000.0
2007-06-25 06:54:00,1.43924,1.43945,1.43912,1.43912,19000000.0
2007-06-25 06:55:00,1.43925,1.43925,1.4391,1.43925,27000000.0
2007-06-25 06:56:00,1.43892,1.43912,1.43891,1.43897,32800000.0
2007-06-25 06:57:00,1.43951,1.43962,1.43909,1.43939,47800000.0
2007-06-25 06:58:00,1.43915,1.43953,1.43895,1.43935,47500000.0
2007-06-25 06:59:00,1.43933,1.43943,1.43903,1.43928,37600001.0
2007-06-25 07:00:00,1.4394,1.43943,1.43923,1.43923,41800000.0
2007-06-25 07:01:00,1.43926,1.43936,1.43919,1.4393,52000000.0
2007-06-25 07:02:00,1.43925,1.43941,1.43922,1.43927,60700000.0
2007-06-25 07:03:00,1.43938,1.43938,1.439,1.43905,40000001.0
2007-06-25 07:04:00,1.43929,1.43939,1.43904,1.4391,36200000.0
2007-06-25 07:05:00,1.43923,1.43993,1.43923,1.43943,63800000.0
2007-06-25 07:06:00,1.43953,1.43982,1.43953,1.43982,55100001.0
2007-06-25 07:07:00,1.43975,1.43982,1.43947,1.43951,29000000.0
2007-06-25 07:08:00,1.43942,1.43958,1.43935,1.43939,30800000.0
2007-06-25 07:09:00,1.43946,1.43946,1.43929,1.43939,27000000.0
2007-06-25 07:10:00,1.43954,1.43964,1.43953,1.43953,22200000.0
2007-06-25 07:11:00,1.43947,1.4399,1.43941,1.43941,87900000.0
2007-06-25 07:12:00,1.43964,1.43974,1.43933,1.43942,36800000.0
2007-06-25 07:13:00,1.43964,1.43965,1.4395,1.43958,42100000.0
2007-06-25 07:14:00,1.43982,1.44033,1.43982,1.44032,42600000.0
2007-06-25 07:15:00,1.44056,1.44062,1.44015,1.44032,32600000.0
2007-06-25 07:16:00,1.44012,1.4406,1.44012,1.4406,20400000.0
2007-06-25 07:17:00,1.4407,1.44073,1.44033,1.44065,99200000.0
2007-06-25 07:18:00,1.44075,1.44088,1.44056,1.44073,58000000.0
2007-06-25 07:19:00,1.44055,1.44058,1.44037,1.44037,30400000.0
2007-06-25 07:20:00,1.44044,1.44069,1.44027,1.44053,59800001.0
2007-06-25 07:21:00,1.44065,1.44073,1.4405,1.44063,22800000.0
2007-06-25 07:22:00,1.44044,1.44046,1.44017,1.44035,44300000.0
2007-06-25 07:23:00,1.44027,1.44048,1.44016,1.44023,48800000.0
2007-06-25 07:24:00,1.44013,1.44027,1.44009,1.44019,33200000.0
2007-06-25 07:25:00,1.44039,1.44103,1.44039,1.44086,48200000.0
2007-06-25 07:26:00,1.441,1.44134,1.441,1.44134,32700000.0
2007-06-25 07:27:00,1.4412,1.4412,1.44057,1.44091,46900000.0
2007-06-25 07:28:00,1.44092,1.44108,1.44067,1.44097,36800000.0
2007-06-25 07:29:00,1.44092,1.44109,1.4408,1.44109,29000000.0
2007-06-25 07:30:00,1.44089,1.44108,1.44053,1.44108,73500000.0
2007-06-25 07:31:00,1.44113,1.4413,1.44109,1.44128,43100000.0
2007-06-25 07:32:00,1.44089,1.44111,1.44066,1.44111,46000000.0
2007-06-25 07:33:00,1.44093,1.44109,1.44067,1.44067,43700000.0
2007-06-25 07:34:00,1.44094,1.44164,1.44094,1.44164,41200000.0
2007-06-25 07:35:00,1.44144,1.44176,1.44143,1.44176,18600000.0
2007-06-25 07:36:00,1.44162,1.44176,1.44144,1.44173,47400000.0
2007-06-25 07:37:00,1.44176,1.44184,1.44163,1.44176,35800000.0
2007-06-25 07:38:00,1.44166,1.44166,1.44143,1.44143,45600000.0
2007-06-25 07:39:00,1.44132,1.44164,1.44132,1.44157,19800000.0
2007-06-25 07:40:00,1.44153,1.44156,1.44135,1.44143,38600000.0
2007-06-25 07:41:00,1.44145,1.44161,1.44142,1.44154,43800000.0
2007-06-25 07:42:00,1.44145,1.44162,1.44123,1.44158,38500000.0
2007-06-25 07:43:00,1.44173,1.44238,1.44173,1.44223,42700000.0
2007-06-25 07:44:00,1.44243,1.44257,1.4424,1.44257,39600000.0
2007-06-25 07:45:00,1.44288,1.44322,1.44243,1.44289,44800000.0
2007-06-25 07:46:00,1.44278,1.44297,1.44266,1.44297,39600001.0
2007-06-25 07:47:00,1.44281,1.44298,1.44248,1.44273,39700000.0
2007-06-25 07:48:00,1.44245,1.44245,1.44226,1.44238,31700000.0
2007-06-25 07:49:00,1.44236,1.4425,1.44205,1.44215,45600000.0
2007-06-25 07:50:00,1.44236,1.44242,1.4423,1.44234,48200000.0
2007-06-25 07:51:00,1.44223,1.44239,1.442,1.44239,27000000.0
2007-06-25 07:52:00,1.44219,1.44222,1.44155,1.44175,44600001.0
2007-06-25 07:53:00,1.44183,1.44188,1.44166,1.44174,37200000.0
2007-06-25 07:54:00,1.44162,1.4418,1.44153,1.44153,48000000.0
2007-06-25 07:55:00,1.44163,1.44163,1.44107,1.44147,57600001.0
2007-06-25 07:56:00,1.44173,1.44207,1.44173,1.44207,27000000.0
2007-06-25 07:57:00,1.44199,1.44207,1.44186,1.44204,33000000.0
2007-06-25 07:58:00,1.44177,1.44201,1.44177,1.44201,52400001.0
2007-06-25 07:59:00,1.44178,1.44265,1.44178,1.44242,48600000.0
2007-06-25 08:00:00,1.44238,1.44298,1.44238,1.44298,25400000.0
2007-06-25 08:01:00,1.44297,1.44319,1.44282,1.44287,28400000.0
2007-06-25 08:02:00,1.44312,1.44323,1.44301,1.4432,51400001.0
2007-06-25 08:03:00,1.4431,1.44322,1.44292,1.44309,44500000.0
2007-06-25 08:04:00,1.44308,1.44312,1.44274,1.44274,35400000.0
2007-06-25 08:05:00,1.44293,1.44299,1.4428,1.44288,24500000.0
2007-06-25 08:06:00,1.44295,1.44299,1.4426,1.4429,86400000.0
2007-06-25 08:07:00,1.44291,1.44291,1.44255,1.44264,27800000.0
2007-06-25 08:08:00,1.44254,1.44282,1.44237,1.44245,33800000.0
2007-06-25 08:09:00,1.44265,1.44301,1.44256,1.44301,36700000.0
2007-06-25 08:10:00,1.44303,1.44322,1.44302,1.44313,36400000.0
2007-06-25 08:11:00,1.443,1.44309,1.44299,1.44309,42100000.0
2007-06-25 08:12:00,1.44304,1.4432,1.44292,1.44299,44800000.0
2007-06-25 08:13:00,1.44281,1.44334,1.44281,1.44325,39400000.0
2007-06-25 08:14:00,1.44323,1.44327,1.44316,1.44316,60300000.0
2007-06-25 08:15:00,1.4431,1.44315,1.44301,1.44301,48600000.0
2007-06-25 08:16:00,1.44307,1.44316,1.44273,1.44314,18800000.0
2007-06-25 08:17:00,1.44319,1.44319,1.44273,1.44273,47100000.0
2007-06-25 08:18:00,1.44289,1.44309,1.44276,1.44288,28600000.0
2007-06-25 08:19:00,1.44295,1.44316,1.44287,1.4431,35900000.0
2007-06-25 08:20:00,1.44323,1.44332,1.44309,1.44326,31800000.0
2007-06-25 08:21:00,1.44314,1.44328,1.44294,1.44294,63200001.0
2007-06-25 08:22:00,1.44299,1.44328,1.44299,1.44318,37600000.0
2007-06-25 08:23:00,1.44293,1.44311,1.44286,1.44288,30200000.0
2007-06-25 08:24:00,1.443,1.44305,1.44262,1.44292,44300000.0
2007-06-25 08:25:00,1.44296,1.4431,1.44288,1.44288,33700000.0
2007-06-25 08:26:00,1.44306,1.44311,1.44288,1.44306,50700000.0
2007-06-25 08:27:00,1.44301,1.44311,1.44286,1.44296,40400000.0
2007-06-25 08:28:00,1.44299,1.44299,1.44284,1.44295,41500000.0
2007-06-25 08:29:00,1.44292,1.44298,1.44285,1.44292,30200000.0
2007-06-25 08:30:00,1.44276,1.44276,1.44218,1.44238,30700000.0
2007-06-25 08:31:00,1.4424,1.44264,1.44226,1.44244,56900000.0
2007-06-25 08:32:00,1.44251,1.4426,1.44221,1.44245,31200000.0
2007-06-25 08:33:00,1.44257,1.4427,1.44235,1.44251,30200000.0
2007-06-25 08:34:00,1.44266,1.44266,1.44243,1.44261,20800000.0
2007-06-25 08:35:00,1.44246,1.4425,1.44228,1.4425,42400000.0
2007-06-25 08:36:00,1.44246,1.44248,1.44201,1.44226,53400000.0
2007-06-25 08:37:00,1.44242,1.44251,1.44226,1.44241,40000000.0
2007-06-25 08:38:00,1.4421,1.44243,1.4421,1.44219,37200001.0
2007-06-25 08:39:00,1.44229,1.44229,1.44178,1.44205,52900000.0
2007-06-25 08:40:00,1.442,1.44215,1.44172,1.44206,37600000.0
2007-06-25 08:41:00,1.44186,1.44187,1.44167,1.44187,25400000.0
2007-06-25 08:42:00,1.44191,1.44194,1.44164,1.44177,34400000.0
2007-06-25 08:43:00,1.44166,1.44176,1.44149,1.44149,30600000.0
2007-06-25 08:44:00,1.4418,1.44187,1.44168,1.44186,33100000.0
2007-06-25 08:45:00,1.44195,1.44217,1.44176,1.44176,44600000.0
2007-06-25 08:46:00,1.44204,1.44211,1.44193,1.44209,44000000.0
2007-06-25 08:47:00,1.44215,1.44217,1.44169,1.44169,40100001.0
2007-06-25 08:48:00,1.44202,1.44202,1.44175,1.44194,44400000.0
2007-06-25 08:49:00,1.44152,1.44205,1.44152,1.44205,41400000.0
2007-06-25 08:50:00,1.44194,1.44209,1.44184,1.44209,28000000.0
2007-06-25 08:51:00,1.44207,1.44224,1.442,1.442,37600000.0
2007-06-25 08:52:00,1.4423,1.4423,1.44199,1.44203,52000000.0
2007-06-25 08:53:00,1.44202,1.44214,1.44191,1.44214,32100000.0
2007-06-25 08:54:00,1.44205,1.44213,1.44188,1.44207,23400000.0
2007-06-25 08:55:00,1.44196,1.44197,1.44169,1.44184,55300000.0
2007-06-25 08:56:00,1.44193,1.4421,1.44147,1.4421,48800000.0
2007-06-25 08:57:00,1.44226,1.44226,1.44199,1.44208,30100000.0
2007-06-25 08:58:00,1.44208,1.44257,1.44191,1.44257,38700000.0
2007-06-25 08:59:00,1.44257,1.44269,1.44236,1.44263,29400000.0
2007-06-25 09:00:00,1.44275,1.44288,1.44251,1.44275,35900000.0
2007-06-25 09:01:00,1.4425,1.44268,1.44237,1.44254,23400000.0
2007-06-25 09:02:00,1.44245,1.4425,1.44243,1.44243,24400000.0
2007-06-25 09:03:00,1.44201,1.44254,1.44201,1.44219,46800000.0
2007-06-25 09:04:00,1.4427,1.44273,1.44253,1.44253,35200000.0
2007-06-25 09:05:00,1.44277,1.4428,1.44248,1.44279,20200000.0
2007-06-25 09:06:00,1.44266,1.44278,1.44262,1.44264,31800000.0
2007-06-25 09:07:00,1.44257,1.44275,1.44243,1.44243,69800002.0
2007-06-25 09:08:00,1.44262,1.44283,1.44262,1.44271,52700000.0
2007-06-25 09:09:00,1.44272,1.44282,1.4425,1.44262,39200000.0
2007-06-25 09:10:00,1.44249,1.44252,1.44225,1.44238,39000000.0
2007-06-25 09:11:00,1.44234,1.44254,1.4422,1.44244,30400000.0
2007-06-25 09:12:00,1.44244,1.44244,1.4422,1.44223,33200000.0
2007-06-25 09:13:00,1.44209,1.44221,1.44208,1.44208,35000000.0
2007-06-25 09:14:00,1.44195,1.44221,1.44195,1.44208,38700000.0
2007-06-25 09:15:00,1.44191,1.44201,1.44178,1.44196,44900000.0
2007-06-25 09:16:00,1.44191,1.44197,1.44133,1.44139,30200000.0
2007-06-25 09:17:00,1.44142,1.44142,1.44085,1.44108,74900002.0
2007-06-25 09:18:00,1.44112,1.44131,1.44096,1.44118,33600000.0
2007-06-25 09:19:00,1.44119,1.44149,1.44116,1.44132,42600000.0
2007-06-25 09:20:00,1.44152,1.44152,1.44119,1.44119,29800000.0
2007-06-25 09:21:00,1.44159,1.44184,1.44142,1.44155,30200000.0
2007-06-25 09:22:00,1.4417,1.4417,1.4416,1.44169,33100000.0
2007-06-25 09:23:00,1.44161,1.44178,1.44154,1.44163,64200000.0
2007-06-25 09:24:00,1.44178,1.44187,1.44159,1.44187,51400000.0
2007-06-25 09:25:00,1.44188,1.44196,1.44169,1.4418,34200000.0
2007-06-25 09:26:00,1.44179,1.44202,1.44174,1.44199,60100000.0
2007-06-25 09:27:00,1.44189,1.44189,1.44146,1.44151,25400000.0
2007-06-25 09:28:00,1.4417,1.4417,1.44146,1.44154,25600000.0
2007-06-25 09:29:00,1.44155,1.44167,1.44155,1.44164,32800000.0
2007-06-25 09:30:00,1.4416,1.44168,1.44143,1.44152,29600000.0
2007-06-25 09:31:00,1.44145,1.44159,1.44142,1.44145,45600000.0
2007-06-25 09:32:00,1.44163,1.44168,1.44121,1.44143,37900000.0
2007-06-25 09:33:00,1.44148,1.44155,1.44142,1.44147,23600000.0
2007-06-25 09:34:00,1.44139,1.44155,1.44122,1.44132,59800000.0
2007-06-25 09:35:00,1.44118,1.44118,1.44091,1.44117,34400000.0
2007-06-25 09:36:00,1.4412,1.44124,1.4409,1.44092,24200000.0
2007-06-25 09:37:00,1.44091,1.44108,1.44084,1.44084,51000000.0
2007-06-25 09:38:00,1.44091,1.44104,1.44081,1.44094,30800000.0
2007-06-25 09:39:00,1.44085,1.44112,1.44075,1.44082,38600000.0
2007-06-25 09:40:00,1.44083,1.44102,1.44066,1.44086,31600000.0
2007-06-25 09:41:00,1.44096,1.44105,1.44067,1.4409,41200000.0
2007-06-25 09:42:00,1.44093,1.44112,1.44077,1.44089,47300000.0
2007-06-25 09:43:00,1.4408,1.44119,1.4408,1.44119,26300000.0
2007-06-25 09:44:00,1.44106,1.44106,1.44056,1.4406,30400000.0
2007-06-25 09:45:00,1.44081,1.441,1.44041,1.44041,21000000.0
2007-06-25 09:46:00,1.44098,1.44109,1.44085,1.44096,66100000.0
2007-06-25 09:47:00,1.44099,1.44128,1.44095,1.4412,47600001.0
2007-06-25 09:48:00,1.44116,1.44131,1.44101,1.44121,51200000.0
2007-06-25 09:49:00,1.44114,1.44135,1.44106,1.44113,46600001.0
2007-06-25 09:50:00,1.44111,1.44124,1.44091,1.44094,41800000.0
2007-06-25 09:51:00,1.44086,1.44107,1.44077,1.44105,62200000.0
2007-06-25 09:52:00,1.44098,1.44105,1.44089,1.44105,52000000.0
2007-06-25 09:53:00,1.44094,1.44134,1.44094,1.44108,39600000.0
2007-06-25 09:54:00,1.4411,1.44129,1.4411,1.44129,25000000.0
2007-06-25 09:55:00,1.44105,1.44125,1.44097,1.4411,44900000.0
2007-06-25 09:56:00,1.44081,1.4411,1.44081,1.44083,37800000.0
2007-06-25 09:57:00,1.44098,1.44116,1.44097,1.44097,44600000.0
2007-06-25 09:58:00,1.4409,1.4411,1.44069,1.4411,43300000.0
2007-06-25 09:59:00,1.4412,1.44132,1.44112,1.44127,45400000.0
2007-06-25 10:00:00,1.44107,1.44126,1.44089,1.44116,64600000.0
2007-06-25 10:01:00,1.44133,1.44137,1.4411,1.44137,47400000.0
2007-06-25 10:02:00,1.44138,1.44138,1.4409,1.44122,107999998.0
2007-06-25 10:03:00,1.44126,1.44137,1.44117,1.44117,26200000.0
2007-06-25 10:04:00,1.44135,1.44138,1.44072,1.44119,44500000.0
2007-06-25 10:05:00,1.44122,1.44132,1.44065,1.44119,47800000.0
2007-06-25 10:06:00,1.44128,1.4413,1.44102,1.44102,21200000.0
2007-06-25 10:07:00,1.44124,1.4413,1.44105,1.44105,40900000.0
2007-06-25 10:08:00,1.44087,1.44115,1.44074,1.44102,25600000.0
2007-06-25 10:09:00,1.4412,1.4412,1.44072,1.44072,33000000.0
2007-06-25 10:10:00,1.4406,1.44069,1.44025,1.44056,30600000.0
2007-06-25 10:11:00,1.44063,1.44066,1.44021,1.44066,44400000.0
2007-06-25 10:12:00,1.44064,1.44102,1.44064,1.44092,27800000.0
2007-06-25 10:13:00,1.44099,1.44099,1.4404,1.44063,44800000.0
2007-06-25 10:14:00,1.44055,1.44059,1.4404,1.44057,58800001.0
2007-06-25 10:15:00,1.44059,1.44059,1.44046,1.4405,44400000.0
2007-06-25 10:16:00,1.44048,1.4406,1.44026,1.44053,52200000.0
2007-06-25 10:17:00,1.44054,1.44054,1.4401,1.44041,38200000.0
2007-06-25 10:18:00,1.44033,1.44038,1.43993,1.43993,42200000.0
2007-06-25 10:19:00,1.43979,1.43998,1.43971,1.43983,27600000.0
2007-06-25 10:20:00,1.43987,1.43987,1.43962,1.43971,29600000.0
2007-06-25 10:21:00,1.43957,1.43994,1.43957,1.43969,67600000.0
2007-06-25 10:22:00,1.4401,1.44043,1.43976,1.44041,45200000.0
2007-06-25 10:23:00,1.44029,1.44039,1.43991,1.43995,41800000.0
2007-06-25 10:24:00,1.43989,1.44023,1.43963,1.44022,27800000.0
2007-06-25 10:25:00,1.44012,1.44012,1.43971,1.43973,52700000.0
2007-06-25 10:26:00,1.43974,1.43993,1.43972,1.43987,46400000.0
2007-06-25 10:27:00,1.43963,1.43991,1.43963,1.43963,33200000.0
2007-06-25 10:28:00,1.43979,1.44022,1.43979,1.44022,23200000.0
2007-06-25 10:29:00,1.44031,1.44035,1.43994,1.44035,56600001.0
2007-06-25 10:30:00,1.44031,1.44044,1.44008,1.44017,45500000.0
2007-06-25 10:31:00,1.43961,1.44002,1.43961,1.44002,63400001.0
2007-06-25 10:32:00,1.43988,1.44004,1.43986,1.44002,31400000.0
2007-06-25 10:33:00,1.44012,1.44036,1.44012,1.44031,39600000.0
2007-06-25 10:34:00,1.44046,1.4406,1.44016,1.44039,31800000.0
2007-06-25 10:35:00,1.44107,1.44157,1.44087,1.44139,22800000.0
2007-06-25 10:36:00,1.44126,1.44126,1.44066,1.44066,30400000.0
2007-06-25 10:37:00,1.4408,1.44093,1.4404,1.44051,32600000.0
2007-06-25 10:38:00,1.44069,1.44077,1.44036,1.44055,48600000.0
2007-06-25 10:39:00,1.44042,1.44065,1.44027,1.44065,29600000.0
2007-06-25 10:40:00,1.44071,1.44071,1.44048,1.4405,25600000.0
2007-06-25 10:41:00,1.4407,1.44076,1.44036,1.44076,40800000.0
2007-06-25 10:42:00,1.44064,1.44075,1.44027,1.44057,41900000.0
2007-06-25 10:43:00,1.44057,1.44098,1.44056,1.44056,21200000.0
2007-06-25 10:44:00,1.44055,1.44079,1.44055,1.44079,24200000.0
2007-06-25 10:45:00,1.4406,1.44097,1.4406,1.44061,67100000.0
2007-06-25 10:46:00,1.44094,1.44094,1.44067,1.44069,35200000.0
2007-06-25 10:47:00,1.44086,1.44087,1.44076,1.4408,35200000.0
2007-06-25 10:48:00,1.44087,1.44087,1.44067,1.44076,38500000.0
2007-06-25 10:49:00,1.44075,1.44075,1.44051,1.44058,51800001.0
2007-06-25 10:50:00,1.4408,1.44083,1.4405,1.44073,45600000.0
2007-06-25 10:51:00,1.44062,1.44062,1.43983,1.43983,44800000.0
2007-06-25 10:52:00,1.44001,1.44075,1.44001,1.44073,43400000.0
2007-06-25 10:53:00,1.4407,1.44071,1.44047,1.44066,53800002.0
2007-06-25 10:54:00,1.44073,1.44073,1.44022,1.44051,37800001.0
2007-06-25 10:55:00,1.44065,1.44087,1.44059,1.44074,24200000.0
2007-06-25 10:56:00,1.44067,1.44067,1.44051,1.44065,58600000.0
2007-06-25 10:57:00,1.44063,1.44065,1.44048,1.44056,37400000.0
2007-06-25 10:58:00,1.44048,1.44075,1.44044,1.44059,39600000.0
2007-06-25 10:59:00,1.4408,1.44081,1.44043,1.44043,37600000.0
2007-06-25 11:00:00,1.44084,1.44084,1.44008,1.44008,29300000.0
2007-06-25 11:01:00,1.4399,1.44027,1.4399,1.44022,37600000.0
2007-06-25 11:02:00,1.44045,1.44056,1.44032,1.44046,25600000.0
2007-06-25 11:03:00,1.44055,1.44059,1.44034,1.44058,27800000.0
2007-06-25 11:04:00,1.44078,1.44116,1.44055,1.44116,32400000.0
2007-06-25 11:05:00,1.44099,1.44105,1.44066,1.4408,37800000.0
2007-06-25 11:06:00,1.4407,1.4407,1.44048,1.44063,48300000.0
2007-06-25 11:07:00,1.44053,1.44061,1.44047,1.44058,46800000.0
2007-06-25 11:08:00,1.44065,1.44072,1.44055,1.44072,56000001.0
2007-06-25 11:09:00,1.44067,1.4408,1.44064,1.44079,42600000.0
2007-06-25 11:10:00,1.44072,1.4408,1.44049,1.4406,37900000.0
2007-06-25 11:11:00,1.44052,1.4408,1.44023,1.4408,39200001.0
2007-06-25 11:12:00,1.44067,1.44082,1.44051,1.44082,37600000.0
2007-06-25 11:13:00,1.4408,1.4409,1.44065,1.4408,71900000.0
2007-06-25 11:14:00,1.44075,1.44086,1.44059,1.44062,41300000.0
2007-06-25 11:15:00,1.44085,1.44085,1.44064,1.44085,36400000.0
2007-06-25 11:16:00,1.44083,1.44086,1.44068,1.44068,59800000.0
2007-06-25 11:17:00,1.44054,1.44071,1.44053,1.44067,21800000.0
2007-06-25 11:18:00,1.44077,1.44096,1.44036,1.44036,33200000.0
2007-06-25 11:19:00,1.44094,1.44094,1.44073,1.44074,41400000.0
2007-06-25 11:20:00,1.44072,1.44096,1.44072,1.44096,32800000.0
2007-06-25 11:21:00,1.44096,1.44112,1.44083,1.44098,44600001.0
2007-06-25 11:22:00,1.44106,1.44125,1.44094,1.44119,37300000.0
2007-06-25 11:23:00,1.44104,1.44105,1.44074,1.44089,22200000.0
2007-06-25 11:24:00,1.44098,1.44117,1.44067,1.44117,35200000.0
2007-06-25 11:25:00,1.44122,1.44122,1.44076,1.44104,51400000.0
2007-06-25 11:26:00,1.44103,1.44116,1.44101,1.44116,34200001.0
2007-06-25 11:27:00,1.44124,1.44148,1.44102,1.44145,40000000.0
2007-06-25 11:28:00,1.44125,1.44132,1.44118,1.44119,37200000.0
2007-06-25 11:29:00,1.4412,1.44131,1.44117,1.44123,54200000.0
2007-06-25 11:30:00,1.44109,1.4412,1.44097,1.4412,44800000.0
2007-06-25 11:31:00,1.44104,1.44114,1.44091,1.44109,51000001.0
2007-06-25 11:32:00,1.4409,1.44108,1.44081,1.44081,53100000.0
2007-06-25 11:33:00,1.44083,1.44105,1.44083,1.44103,33000000.0
2007-06-25 11:34:00,1.44063,1.44105,1.44053,1.44103,30600000.0
2007-06-25 11:35:00,1.44087,1.44109,1.4408,1.44109,23000000.0
2007-06-25 11:36:00,1.44125,1.44162,1.44125,1.44162,55500000.0
2007-06-25 11:37:00,1.44155,1.44169,1.44146,1.44164,47400000.0
2007-06-25 11:38:00,1.44159,1.44159,1.4413,1.4413,57100000.0
2007-06-25 11:39:00,1.4413,1.44137,1.44107,1.44126,44000000.0
2007-06-25 11:40:00,1.44129,1.44145,1.44101,1.44145,23000000.0
2007-06-25 11:41:00,1.44127,1.44127,1.4411,1.44112,28200000.0
2007-06-25 11:42:00,1.4411,1.44116,1.44103,1.44109,40300000.0
2007-06-25 11:43:00,1.44125,1.44146,1.4412,1.44136,43100000.0
2007-06-25 11:44:00,1.44146,1.44146,1.44114,1.44123,34100000.0
2007-06-25 11:45:00,1.44148,1.44151,1.44129,1.44151,71900000.0
2007-06-25 11:46:00,1.44151,1.44169,1.44143,1.44169,38200000.0
2007-06-25 11:47:00,1.44193,1.44212,1.44187,1.44212,30100000.0
2007-06-25 11:48:00,1.44217,1.44217,1.44183,1.44183,25600000.0
2007-06-25 11:49:00,1.44213,1.44218,1.44194,1.44207,40200000.0
2007-06-25 11:50:00,1.4419,1.44203,1.44173,1.44178,40900000.0
2007-06-25 11:51:00,1.44216,1.44225,1.44199,1.44225,44800000.0
2007-06-25 11:52:00,1.44216,1.44221,1.44201,1.44201,73000002.0
2007-06-25 11:53:00,1.44204,1.44245,1.44204,1.44228,34400000.0
2007-06-25 11:54:00,1.44242,1.44242,1.44216,1.44216,28200000.0
2007-06-25 11:55:00,1.44223,1.44278,1.44223,1.44278,42800000.0
2007-06-25 11:56:00,1.44287,1.44299,1.44277,1.44279,33000000.0
2007-06-25 11:57:00,1.44277,1.44281,1.44245,1.44281,27600000.0
2007-06-25 11:58:00,1.44287,1.44299,1.44273,1.44273,34000000.0
2007-06-25 11:59:00,1.44277,1.44278,1.44226,1.44256,24600000.0
2007-06-25 12:00:00,1.44263,1.44263,1.44251,1.44254,58600001.0
2007-06-25 12:01:00,1.44257,1.44262,1.44245,1.44256,30400000.0
2007-06-25 12:02:00,1.44258,1.44265,1.44241,1.44241,26600000.0
2007-06-25 12:03:00,1.44248,1.44257,1.44209,1.44209,41600000.0
2007-06-25 12:04:00,1.44239,1.4426,1.44227,1.44251,42000000.0
2007-06-25 12:05:00,1.4424,1.4426,1.4424,1.44248,26000000.0
2007-06-25 12:06:00,1.44242,1.4426,1.44227,1.44227,33200000.0
2007-06-25 12:07:00,1.44229,1.44259,1.44215,1.44249,28200000.0
2007-06-25 12:08:00,1.44254,1.44268,1.4424,1.44262,32400000.0
2007-06-25 12:09:00,1.44268,1.44279,1.44262,1.44262,27200000.0
2007-06-25 12:10:00,1.44276,1.44281,1.44257,1.44279,41600000.0
2007-06-25 12:11:00,1.44292,1.44302,1.44272,1.44287,26800000.0
2007-06-25 12:12:00,1.44292,1.44299,1.44268,1.44287,41000000.0
2007-06-25 12:13:00,1.44294,1.44334,1.44294,1.44327,45000000.0
2007-06-25 12:14:00,1.44322,1.44335,1.44302,1.4433,45000000.0
2007-06-25 12:15:00,1.44349,1.44385,1.44337,1.44376,44700000.0
2007-06-25 12:16:00,1.44375,1.44394,1.44343,1.44343,39800000.0
2007-06-25 12:17:00,1.44342,1.4436,1.44334,1.44359,29400000.0
2007-06-25 12:18:00,1.44368,1.44386,1.44345,1.44382,29400000.0
2007-06-25 12:19:00,1.44365,1.44391,1.44365,1.44385,33400000.0
2007-06-25 12:20:00,1.44368,1.44411,1.44368,1.44411,32800000.0
2007-06-25 12:21:00,1.44403,1.44414,1.44378,1.44378,28800000.0
2007-06-25 12:22:00,1.44389,1.44389,1.44362,1.44376,41300000.0
2007-06-25 12:23:00,1.44345,1.44382,1.44345,1.44355,37200000.0
2007-06-25 12:24:00,1.44334,1.44366,1.44334,1.44338,27800000.0
2007-06-25 12:25:00,1.44307,1.44334,1.44299,1.44299,25400000.0
2007-06-25 12:26:00,1.44314,1.44332,1.44281,1.44332,41000000.0
2007-06-25 12:27:00,1.44328,1.44328,1.44297,1.44314,33800000.0
2007-06-25 12:28:00,1.44311,1.44315,1.44294,1.44302,45800000.0
2007-06-25 12:29:00,1.44294,1.44294,1.44253,1.44283,22000000.0
2007-06-25 12:30:00,1.44279,1.443,1.44279,1.4429,39000000.0
2007-06-25 12:31:00,1.44282,1.44285,1.44274,1.44283,41400000.0
2007-06-25 12:32:00,1.44297,1.44303,1.44284,1.44284,40200000.0
2007-06-25 12:33:00,1.44269,1.44269,1.44246,1.44255,37800000.0
2007-06-25 12:34:00,1.4425,1.44273,1.44236,1.44248,38900000.0
2007-06-25 12:35:00,1.44254,1.44261,1.44244,1.44261,25600000.0
2007-06-25 12:36:00,1.44253,1.44265,1.44242,1.44262,26000000.0
2007-06-25 12:37:00,1.44237,1.44243,1.44213,1.44216,35600000.0
2007-06-25 12:38:00,1.44239,1.44245,1.44226,1.44236,35400000.0
2007-06-25 12:39:00,1.44251,1.44257,1.44242,1.44242,37200000.0
2007-06-25 12:40:00,1.44236,1.44265,1.44236,1.44265,30400000.0
2007-06-25 12:41:00,1.44267,1.44267,1.44225,1.4425,50200000.0
2007-06-25 12:42:00,1.44253,1.44259,1.44239,1.44249,42400000.0
2007-06-25 12:43:00,1.44263,1.44268,1.44261,1.44261,26000000.0
2007-06-25 12:44:00,1.44266,1.44266,1.44221,1.44265,43400000.0
2007-06-25 12:45:00,1.44262,1.44275,1.44253,1.44253,35200000.0
2007-06-25 12:46:00,1.4427,1.44284,1.44268,1.44284,25200000.0
2007-06-25 12:47:00,1.44285,1.443,1.44275,1.44285,44200000.0
2007-06-25 12:48:00,1.44276,1.44287,1.44268,1.44269,31600000.0
2007-06-25 12:49:00,1.44262,1.44287,1.44262,1.44272,33600000.0
2007-06-25 12:50:00,1.4427,1.44271,1.44242,1.44252,41100000.0
2007-06-25 12:51:00,1.44248,1.44251,1.44219,1.44239,51200001.0
2007-06-25 12:52:00,1.44252,1.44266,1.44238,1.44266,45300000.0
2007-06-25 12:53:00,1.44244,1.44258,1.44198,1.44234,52000000.0
2007-06-25 12:54:00,1.44201,1.44201,1.44116,1.44116,31600000.0
2007-06-25 12:55:00,1.4412,1.44158,1.4412,1.44132,63400001.0
2007-06-25 12:56:00,1.44149,1.44202,1.44149,1.44191,97300000.0
2007-06-25 12:57:00,1.44191,1.44191,1.44164,1.44168,32600000.0
2007-06-25 12:58:00,1.44151,1.44189,1.44151,1.44189,28300000.0
2007-06-25 12:59:00,1.44147,1.44191,1.44147,1.44177,104300000.0
2007-06-25 13:00:00,1.44156,1.44162,1.44142,1.44148,59500001.0
2007-06-25 13:01:00,1.44141,1.44171,1.44141,1.44148,51200000.0
2007-06-25 13:02:00,1.44155,1.44159,1.44129,1.44159,21600000.0
2007-06-25 13:03:00,1.44152,1.4416,1.44145,1.44148,43300000.0
2007-06-25 13:04:00,1.4413,1.44154,1.44126,1.44146,39600000.0
2007-06-25 13:05:00,1.44113,1.44159,1.44109,1.44159,34200000.0
2007-06-25 13:06:00,1.44137,1.44159,1.44104,1.44144,24200000.0
2007-06-25 13:07:00,1.44173,1.44173,1.44139,1.4415,38700000.0
2007-06-25 13:08:00,1.44152,1.44159,1.44133,1.44151,56000000.0
2007-06-25 13:09:00,1.44145,1.44145,1.44125,1.44125,46800000.0
2007-06-25 13:10:00,1.44143,1.44159,1.44136,1.44153,53600000.0
2007-06-25 13:11:00,1.44159,1.44161,1.4413,1.44161,49200001.0
2007-06-25 13:12:00,1.44155,1.44168,1.44131,1.44131,33200000.0
2007-06-25 13:13:00,1.44136,1.44167,1.44136,1.44167,60600002.0
2007-06-25 13:14:00,1.44155,1.44185,1.44143,1.44159,61100000.0
2007-06-25 13:15:00,1.44167,1.44193,1.44166,1.44176,49300000.0
2007-06-25 13:16:00,1.44179,1.44214,1.44179,1.44204,64200000.0
2007-06-25 13:17:00,1.4415,1.44239,1.4415,1.4419,51300000.0
2007-06-25 13:18:00,1.44201,1.4421,1.44195,1.4421,49700000.0
2007-06-25 13:19:00,1.44207,1.4423,1.44198,1.44218,36600000.0
2007-06-25 13:20:00,1.44214,1.44227,1.4418,1.44201,32500000.0
2007-06-25 13:21:00,1.44218,1.44218,1.44173,1.44213,29000000.0
2007-06-25 13:22:00,1.44217,1.44217,1.44187,1.44204,28000000.0
2007-06-25 13:23:00,1.44155,1.44211,1.44155,1.44211,49600000.0
2007-06-25 13:24:00,1.44208,1.44233,1.44198,1.44233,29600000.0
2007-06-25 13:25:00,1.44224,1.44224,1.44201,1.44212,25500000.0
2007-06-25 13:26:00,1.44215,1.44225,1.44196,1.44206,22400000.0
2007-06-25 13:27:00,1.44221,1.44229,1.44206,1.4421,52200002.0
2007-06-25 13:28:00,1.44191,1.44208,1.44166,1.44166,31400000.0
2007-06-25 13:29:00,1.44192,1.44192,1.44135,1.44187,57500000.0
2007-06-25 13:30:00,1.44193,1.44218,1.44184,1.44184,52200000.0
2007-06-25 13:31:00,1.44183,1.44188,1.44131,1.44188,47900000.0
2007-06-25 13:32:00,1.44188,1.44189,1.44155,1.44179,446000000.0
2007-06-25 13:33:00,1.44159,1.44174,1.44155,1.44173,613000001.0
2007-06-25 13:34:00,1.44171,1.44196,1.44155,1.44162,537100001.0
2007-06-25 13:35:00,1.44159,1.44192,1.44156,1.44173,457800001.0
2007-06-25 13:36:00,1.4416,1.44177,1.44151,1.44169,218700000.0
2007-06-25 13:37:00,1.44156,1.44169,1.44137,1.44162,655800001.0
2007-06-25 13:38:00,1.44147,1.44172,1.44147,1.44156,378100000.0
2007-06-25 13:39:00,1.44147,1.44161,1.44137,1.44161,203900001.0
2007-06-25 13:40:00,1.44162,1.44178,1.4415,1.44169,431100001.0
2007-06-25 13:41:00,1.44167,1.44174,1.44142,1.44166,385200003.0
2007-06-25 13:42:00,1.44174,1.44208,1.44163,1.44189,683600001.0
2007-06-25 13:43:00,1.4418,1.44194,1.44171,1.4419,187400002.0
2007-06-25 13:44:00,1.44203,1.44214,1.44175,1.44199,420600003.0
2007-06-25 13:45:00,1.4419,1.44198,1.44173,1.44176,185800000.0
2007-06-25 13:46:00,1.44193,1.44204,1.44183,1.44185,158300000.0
2007-06-25 13:47:00,1.4419,1.4421,1.44183,1.44205,241600001.0
2007-06-25 13:48:00,1.4421,1.4421,1.44187,1.44209,128500000.0
2007-06-25 13:49:00,1.44206,1.4423,1.44204,1.4423,237900000.0
2007-06-25 13:50:00,1.44218,1.4423,1.4419,1.4419,196900000.0
2007-06-25 13:51:00,1.44186,1.44234,1.44185,1.44203,381200001.0
2007-06-25 13:52:00,1.4419,1.44207,1.44178,1.44201,303200000.0
2007-06-25 13:53:00,1.44192,1.44214,1.44177,1.44198,327500000.0
2007-06-25 13:54:00,1.44193,1.44199,1.4417,1.44178,341600002.0
2007-06-25 13:55:00,1.44171,1.44201,1.44163,1.44169,471200002.0
2007-06-25 13:56:00,1.44168,1.44185,1.44156,1.44166,414600000.0
2007-06-25 13:57:00,1.44175,1.442,1.44171,1.44197,332800000.0
2007-06-25 13:58:00,1.44199,1.44213,1.44193,1.44209,404000002.0
2007-06-25 13:59:00,1.44218,1.44218,1.442,1.44207,300100000.0
2007-06-25 14:00:00,1.44216,1.44239,1.44201,1.44208,397200000.0
2007-06-25 14:01:00,1.44222,1.44222,1.44189,1.44198,332700000.0
2007-06-25 14:02:00,1.44199,1.44201,1.44173,1.44195,334900001.0
2007-06-25 14:03:00,1.44202,1.44217,1.44189,1.44199,513200001.0
2007-06-25 14:04:00,1.44197,1.44226,1.44196,1.44223,328000001.0
2007-06-25 14:05:00,1.44234,1.44283,1.44234,1.44259,390900000.0
2007-06-25 14:06:00,1.44271,1.44271,1.44223,1.44243,448600000.0
2007-06-25 14:07:00,1.44245,1.4426,1.44228,1.44242,394800000.0
2007-06-25 14:08:00,1.44247,1.44252,1.44237,1.4425,229500000.0
2007-06-25 14:09:00,1.44245,1.44245,1.44213,1.44233,293000001.0
2007-06-25 14:10:00,1.44234,1.44238,1.44211,1.44224,217700000.0
2007-06-25 14:11:00,1.44214,1.44229,1.44202,1.4421,228000000.0
2007-06-25 14:12:00,1.44195,1.4421,1.44179,1.44193,489900000.0
2007-06-25 14:13:00,1.44185,1.44201,1.44159,1.44179,520500001.0
2007-06-25 14:14:00,1.44179,1.44223,1.44169,1.44214,564500002.0
2007-06-25 14:15:00,1.44228,1.44228,1.44191,1.44213,337200001.0
2007-06-25 14:16:00,1.44227,1.44257,1.44227,1.44257,85100000.0
2007-06-25 14:17:00,1.44262,1.44311,1.44258,1.443,161800000.0
2007-06-25 14:18:00,1.44298,1.44341,1.44298,1.44341,232800000.0
2007-06-25 14:19:00,1.44315,1.44342,1.44291,1.44311,367500001.0
2007-06-25 14:20:00,1.44333,1.44364,1.44333,1.4434,345100001.0
2007-06-25 14:21:00,1.44333,1.44356,1.44325,1.44327,367700000.0
2007-06-25 14:22:00,1.44334,1.44358,1.44319,1.44329,503100001.0
2007-06-25 14:23:00,1.44327,1.44331,1.4431,1.44331,420100000.0
2007-06-25 14:24:00,1.44321,1.44339,1.44303,1.44339,393400000.0
2007-06-25 14:25:00,1.44338,1.4437,1.44335,1.44341,317600001.0
2007-06-25 14:26:00,1.44327,1.44349,1.44324,1.44338,405700000.0
2007-06-25 14:27:00,1.44342,1.44364,1.44338,1.4434,180000000.0
2007-06-25 14:28:00,1.44344,1.44379,1.44344,1.44377,545600001.0
2007-06-25 14:29:00,1.44377,1.44384,1.44354,1.44379,543100000.0
2007-06-25 14:30:00,1.44372,1.44372,1.44332,1.44349,606500001.0
2007-06-25 14:31:00,1.44359,1.44365,1.44338,1.44343,528100000.0
2007-06-25 14:32:00,1.44335,1.44342,1.44315,1.44321,304500000.0
2007-06-25 14:33:00,1.44314,1.44314,1.44281,1.443,197500000.0
2007-06-25 14:34:00,1.44293,1.44297,1.44267,1.44272,135600000.0
2007-06-25 14:35:00,1.44269,1.44281,1.44258,1.44281,228900001.0
2007-06-25 14:36:00,1.44266,1.44273,1.44245,1.44245,254200000.0
2007-06-25 14:37:00,1.44246,1.44251,1.44204,1.44218,216700000.0
2007-06-25 14:38:00,1.44216,1.44231,1.44205,1.44217,132600000.0
2007-06-25 14:39:00,1.44215,1.44221,1.44196,1.44206,217000000.0
2007-06-25 14:40:00,1.44216,1.44216,1.4418,1.44194,273000000.0
2007-06-25 14:41:00,1.44185,1.44215,1.44185,1.44197,357500000.0
2007-06-25 14:42:00,1.44195,1.44195,1.4415,1.4418,118000001.0
2007-06-25 14:43:00,1.44179,1.44195,1.44171,1.44176,135600000.0
2007-06-25 14:44:00,1.44186,1.44213,1.44181,1.44206,471000000.0
2007-06-25 14:45:00,1.44195,1.44212,1.44182,1.44204,402800001.0
2007-06-25 14:46:00,1.44209,1.44248,1.44195,1.44248,281400000.0
2007-06-25 14:47:00,1.4426,1.44275,1.4425,1.44272,359500001.0
2007-06-25 14:48:00,1.44266,1.44266,1.44213,1.44223,376500000.0
2007-06-25 14:49:00,1.44213,1.44222,1.44198,1.44219,142100000.0
2007-06-25 14:50:00,1.44218,1.44246,1.44198,1.44229,291600000.0
2007-06-25 14:51:00,1.44241,1.44251,1.44236,1.44251,170700000.0
2007-06-25 14:52:00,1.44243,1.44256,1.44233,1.44234,335100000.0
2007-06-25 14:53:00,1.44244,1.44258,1.4423,1.44243,390500000.0
2007-06-25 14:54:00,1.44239,1.4426,1.44239,1.44245,158700000.0
2007-06-25 14:55:00,1.44249,1.44265,1.44244,1.44259,248200001.0
2007-06-25 14:56:00,1.44255,1.44263,1.44224,1.44228,468400002.0
2007-06-25 14:57:00,1.44228,1.44232,1.44199,1.44214,363200001.0
2007-06-25 14:58:00,1.44231,1.44247,1.44207,1.44212,324400000.0
2007-06-25 14:59:00,1.44217,1.44234,1.44213,1.44234,202000000.0
2007-06-25 15:00:00,1.44231,1.44241,1.44205,1.44215,687100000.0
2007-06-25 15:01:00,1.44233,1.44296,1.44233,1.4427,283700000.0
2007-06-25 15:02:00,1.4426,1.44267,1.44222,1.44247,580000000.0
2007-06-25 15:03:00,1.44235,1.44259,1.44229,1.4425,410600000.0
2007-06-25 15:04:00,1.44243,1.44258,1.44228,1.44249,402600000.0
2007-06-25 15:05:00,1.44266,1.44283,1.44254,1.44258,434100002.0
2007-06-25 15:06:00,1.44266,1.44281,1.44255,1.44266,306500003.0
2007-06-25 15:07:00,1.44248,1.4425,1.44205,1.44226,335100000.0
2007-06-25 15:08:00,1.4422,1.44237,1.442,1.44214,420400000.0
2007-06-25 15:09:00,1.44195,1.44231,1.44195,1.44224,521500001.0
2007-06-25 15:10:00,1.44218,1.44242,1.44204,1.44242,443400001.0
2007-06-25 15:11:00,1.4423,1.44241,1.44214,1.44224,476500001.0
2007-06-25 15:12:00,1.4422,1.44228,1.44194,1.44194,344900000.0
2007-06-25 15:13:00,1.44203,1.44219,1.44201,1.4421,442300001.0
2007-06-25 15:14:00,1.44211,1.44212,1.44175,1.44199,413500001.0
2007-06-25 15:15:00,1.44197,1.44226,1.4419,1.44211,369300003.0
2007-06-25 15:16:00,1.44194,1.44224,1.44194,1.44209,436400000.0
2007-06-25 15:17:00,1.44222,1.44239,1.4421,1.44237,396500000.0
2007-06-25 15:18:00,1.44225,1.44236,1.44214,1.44219,317600001.0
2007-06-25 15:19:00,1.44207,1.44214,1.44188,1.44207,536100001.0
2007-06-25 15:20:00,1.44212,1.44222,1.44197,1.44215,503300000.0
2007-06-25 15:21:00,1.44203,1.44228,1.44202,1.44203,651100002.0
2007-06-25 15:22:00,1.44208,1.4422,1.44198,1.44207,624800007.0
2007-06-25 15:23:00,1.44201,1.44221,1.44195,1.44208,391800000.0
2007-06-25 15:24:00,1.44202,1.44202,1.44167,1.44182,533500000.0
2007-06-25 15:25:00,1.44201,1.44206,1.44169,1.44176,573400001.0
2007-06-25 15:26:00,1.44178,1.44194,1.44168,1.4418,653700001.0
2007-06-25 15:27:00,1.44185,1.44214,1.44182,1.44192,601000001.0
2007-06-25 15:28:00,1.44198,1.44208,1.44177,1.44188,636300001.0
2007-06-25 15:29:00,1.4417,1.4417,1.44127,1.44147,638300001.0
2007-06-25 15:30:00,1.44149,1.44168,1.44138,1.44161,667100002.0
2007-06-25 15:31:00,1.44169,1.44198,1.44158,1.44172,514200002.0
2007-06-25 15:32:00,1.44178,1.44193,1.44169,1.44173,466400000.0
2007-06-25 15:33:00,1.4418,1.44186,1.44154,1.44162,539400001.0
2007-06-25 15:34:00,1.44168,1.44185,1.44153,1.44164,439000002.0
2007-06-25 15:35:00,1.44154,1.4416,1.44121,1.44123,621200001.0
2007-06-25 15:36:00,1.44145,1.44178,1.44145,1.44159,368900000.0
2007-06-25 15:37:00,1.44166,1.44181,1.44161,1.44169,331400000.0
2007-06-25 15:38:00,1.44163,1.44168,1.4414,1.4415,361400000.0
2007-06-25 15:39:00,1.44137,1.4414,1.44114,1.44137,511400001.0
2007-06-25 15:40:00,1.44134,1.44147,1.4412,1.44145,428600000.0
2007-06-25 15:41:00,1.44152,1.44157,1.44124,1.44155,310700000.0
2007-06-25 15:42:00,1.44156,1.44156,1.44142,1.44144,204000000.0
2007-06-25 15:43:00,1.44131,1.44153,1.44117,1.4413,404900001.0
2007-06-25 15:44:00,1.44135,1.44143,1.44118,1.4412,372599999.0
2007-06-25 15:45:00,1.44097,1.44107,1.44073,1.44092,658100000.0
2007-06-25 15:46:00,1.44095,1.44126,1.44095,1.441,541200001.0
2007-06-25 15:47:00,1.44106,1.44106,1.44086,1.44092,241900000.0
2007-06-25 15:48:00,1.44087,1.44101,1.4406,1.44084,245500000.0
2007-06-25 15:49:00,1.44094,1.44107,1.4406,1.44087,378100000.0
2007-06-25 15:50:00,1.44083,1.4411,1.44074,1.44081,401600001.0
2007-06-25 15:51:00,1.4408,1.44099,1.44063,1.44092,498000000.0
2007-06-25 15:52:00,1.44096,1.441,1.44075,1.44082,314900000.0
2007-06-25 15:53:00,1.44085,1.44105,1.44074,1.44079,379400001.0
2007-06-25 15:54:00,1.44091,1.44126,1.44089,1.44126,338400001.0
2007-06-25 15:55:00,1.44121,1.44144,1.44116,1.44142,384300000.0
2007-06-25 15:56:00,1.44149,1.44163,1.44128,1.44163,389200000.0
2007-06-25 15:57:00,1.44157,1.44181,1.44123,1.44129,405200002.0
2007-06-25 15:58:00,1.44126,1.44155,1.44103,1.44135,454600000.0
2007-06-25 15:59:00,1.44126,1.44149,1.44101,1.44134,476400000.0
2007-06-25 16:00:00,1.44104,1.4414,1.44067,1.44102,383000000.0
2007-06-25 16:01:00,1.44101,1.44124,1.44061,1.44086,431400001.0
2007-06-25 16:02:00,1.44067,1.44095,1.44042,1.44042,493400002.0
2007-06-25 16:03:00,1.44026,1.44036,1.43993,1.44012,488500001.0
2007-06-25 16:04:00,1.44012,1.44037,1.44002,1.44035,462700000.0
2007-06-25 16:05:00,1.4403,1.4403,1.43966,1.43972,341000001.0
2007-06-25 16:06:00,1.43949,1.43966,1.43914,1.43914,200700000.0
2007-06-25 16:07:00,1.43922,1.43945,1.43914,1.43936,233500000.0
2007-06-25 16:08:00,1.43928,1.43953,1.43907,1.43932,127800000.0
2007-06-25 16:09:00,1.43943,1.44009,1.43943,1.43998,382200000.0
2007-06-25 16:10:00,1.44001,1.44037,1.43985,1.44037,427600000.0
2007-06-25 16:11:00,1.44033,1.44055,1.44019,1.44039,571800000.0
2007-06-25 16:12:00,1.44033,1.44033,1.43982,1.43992,511500003.0
2007-06-25 16:13:00,1.43995,1.43995,1.43956,1.43985,496000001.0
2007-06-25 16:14:00,1.43986,1.44019,1.43979,1.44006,515400000.0
2007-06-25 16:15:00,1.4402,1.44061,1.44014,1.44055,613500001.0
2007-06-25 16:16:00,1.44044,1.44068,1.44042,1.44051,565300001.0
2007-06-25 16:17:00,1.44053,1.4408,1.4404,1.44059,565800000.0
2007-06-25 16:18:00,1.44043,1.44072,1.44025,1.44053,744200000.0
2007-06-25 16:19:00,1.44061,1.44074,1.4405,1.44064,721500003.0
2007-06-25 16:20:00,1.44061,1.441,1.44059,1.44068,650300001.0
2007-06-25 16:21:00,1.44093,1.44125,1.44082,1.4411,561600001.0
2007-06-25 16:22:00,1.44112,1.44138,1.44109,1.44121,508300003.0
2007-06-25 16:23:00,1.4412,1.44138,1.44109,1.44111,493800000.0
2007-06-25 16:24:00,1.44125,1.44148,1.44107,1.44119,602799999.0
2007-06-25 16:25:00,1.44091,1.441,1.44047,1.44047,553200000.0
2007-06-25 16:26:00,1.44046,1.44062,1.44022,1.44052,513900002.0
2007-06-25 16:27:00,1.44055,1.44055,1.44007,1.44015,380400001.0
2007-06-25 16:28:00,1.44,1.44039,1.43995,1.44,673300002.0
2007-06-25 16:29:00,1.44008,1.44037,1.44008,1.44019,472800000.0
2007-06-25 16:30:00,1.44037,1.44064,1.44021,1.44034,521800001.0
2007-06-25 16:31:00,1.44018,1.44039,1.44011,1.44015,344100000.0
2007-06-25 16:32:00,1.44002,1.44028,1.4399,1.4401,570300002.0
2007-06-25 16:33:00,1.44014,1.44017,1.43994,1.44015,566500003.0
2007-06-25 16:34:00,1.44015,1.44015,1.43997,1.44011,395200002.0
2007-06-25 16:35:00,1.44014,1.4404,1.44013,1.44026,452900000.0
2007-06-25 16:36:00,1.44027,1.44042,1.43999,1.4402,502100000.0
2007-06-25 16:37:00,1.44023,1.44041,1.43993,1.43994,574500001.0
2007-06-25 16:38:00,1.44013,1.44037,1.44,1.44037,546200003.0
2007-06-25 16:39:00,1.44035,1.44065,1.44023,1.44049,641400002.0
2007-06-25 16:40:00,1.44066,1.44087,1.44059,1.44064,402900001.0
2007-06-25 16:41:00,1.44058,1.44058,1.44021,1.44025,360700000.0
2007-06-25 16:42:00,1.4401,1.44016,1.43983,1.44001,418000000.0
2007-06-25 16:43:00,1.44005,1.44022,1.43977,1.44004,449200002.0
2007-06-25 16:44:00,1.44,1.44021,1.43994,1.44001,495700001.0
2007-06-25 16:45:00,1.43992,1.44009,1.43969,1.43969,446700000.0
2007-06-25 16:46:00,1.43971,1.43971,1.4394,1.43964,365700000.0
2007-06-25 16:47:00,1.43966,1.43969,1.43933,1.43951,618800001.0
2007-06-25 16:48:00,1.43951,1.43972,1.43925,1.43935,509000000.0
2007-06-25 16:49:00,1.43938,1.4394,1.4391,1.4393,451100000.0
2007-06-25 16:50:00,1.43924,1.43953,1.43924,1.43931,411700002.0
2007-06-25 16:51:00,1.43935,1.43952,1.43925,1.43952,332000000.0
2007-06-25 16:52:00,1.43944,1.43963,1.4393,1.43939,233200000.0
2007-06-25 16:53:00,1.43938,1.43955,1.43926,1.43944,588800002.0
2007-06-25 16:54:00,1.43945,1.43973,1.43939,1.43958,494100003.0
2007-06-25 16:55:00,1.43964,1.4399,1.43948,1.43981,576100002.0
2007-06-25 16:56:00,1.43988,1.43996,1.4397,1.43976,226700000.0
2007-06-25 16:57:00,1.43978,1.43986,1.43949,1.43963,491900000.0
2007-06-25 16:58:00,1.43968,1.43989,1.43936,1.43938,516400000.0
2007-06-25 16:59:00,1.4395,1.43956,1.43926,1.43939,493400003.0
2007-06-25 17:00:00,1.43927,1.43961,1.439,1.43917,840700001.0
2007-06-25 17:01:00,1.43935,1.4396,1.43905,1.43946,464100003.0
2007-06-25 17:02:00,1.43942,1.43942,1.43912,1.43927,335700001.0
2007-06-25 17:03:00,1.43928,1.43957,1.43909,1.43945,481500002.0
2007-06-25 17:04:00,1.43949,1.4399,1.43949,1.43986,508800000.0
2007-06-25 17:05:00,1.43989,1.44001,1.43967,1.43987,466100002.0
2007-06-25 17:06:00,1.43974,1.4399,1.43955,1.43983,369700001.0
2007-06-25 17:07:00,1.4398,1.44,1.43956,1.43978,318200001.0
2007-06-25 17:08:00,1.43979,1.44006,1.43967,1.43974,469900002.0
2007-06-25 17:09:00,1.44004,1.44004,1.43952,1.43984,589100001.0
2007-06-25 17:10:00,1.43981,1.44014,1.43975,1.43994,398300000.0
2007-06-25 17:11:00,1.43977,1.43978,1.43942,1.43951,510500001.0
2007-06-25 17:12:00,1.43951,1.4399,1.43949,1.43977,364900000.0
2007-06-25 17:13:00,1.4397,1.43993,1.4393,1.43938,310200000.0
2007-06-25 17:14:00,1.43944,1.43956,1.43923,1.43951,513400001.0
2007-06-25 17:15:00,1.43945,1.43957,1.43913,1.43933,529500001.0
2007-06-25 17:16:00,1.43921,1.43971,1.43921,1.4396,446100000.0
2007-06-25 17:17:00,1.43955,1.43968,1.43942,1.43956,365300000.0
2007-06-25 17:18:00,1.43962,1.43962,1.43914,1.43937,605100002.0
2007-06-25 17:19:00,1.43934,1.43944,1.4392,1.43944,305200002.0
2007-06-25 17:20:00,1.43945,1.43963,1.43931,1.43953,450800001.0
2007-06-25 17:21:00,1.43956,1.43986,1.43953,1.4396,410500001.0
2007-06-25 17:22:00,1.43964,1.43981,1.43943,1.43981,476800001.0
2007-06-25 17:23:00,1.43985,1.44015,1.43966,1.43997,535800001.0
2007-06-25 17:24:00,1.43996,1.44008,1.4398,1.4398,453300002.0
2007-06-25 17:25:00,1.43985,1.44008,1.43978,1.44,340800000.0
2007-06-25 17:26:00,1.44004,1.44045,1.43995,1.44029,519100001.0
2007-06-25 17:27:00,1.44012,1.44052,1.44007,1.44027,494000000.0
2007-06-25 17:28:00,1.44025,1.44038,1.43991,1.44006,525500001.0
2007-06-25 17:29:00,1.44011,1.44026,1.43991,1.44016,706800000.0
2007-06-25 17:30:00,1.44014,1.4402,1.43994,1.44007,613500000.0
2007-06-25 17:31:00,1.44007,1.44026,1.4399,1.44011,600200000.0
2007-06-25 17:32:00,1.44005,1.44032,1.44003,1.44019,554700001.0
2007-06-25 17:33:00,1.44013,1.44023,1.43993,1.43997,534300000.0
2007-06-25 17:34:00,1.43998,1.44043,1.43998,1.44025,399600001.0
2007-06-25 17:35:00,1.44024,1.44051,1.44021,1.44042,450800003.0
2007-06-25 17:36:00,1.44034,1.44054,1.44022,1.44032,518800001.0
2007-06-25 17:37:00,1.44042,1.44078,1.4404,1.44072,316500000.0
2007-06-25 17:38:00,1.44065,1.44072,1.44048,1.44063,418800001.0
2007-06-25 17:39:00,1.44052,1.44055,1.44005,1.44021,602100000.0
2007-06-25 17:40:00,1.44027,1.44069,1.44003,1.44069,429600001.0
2007-06-25 17:41:00,1.4408,1.44099,1.44077,1.44094,390300000.0
2007-06-25 17:42:00,1.44084,1.44085,1.44021,1.44073,299900002.0
2007-06-25 17:43:00,1.44069,1.44069,1.44025,1.44048,360000001.0
2007-06-25 17:44:00,1.44045,1.44055,1.44028,1.4405,423800004.0
2007-06-25 17:45:00,1.44049,1.44077,1.44044,1.44066,599200002.0
2007-06-25 17:46:00,1.44061,1.44076,1.4405,1.44054,510600002.0
2007-06-25 17:47:00,1.4406,1.44074,1.44046,1.44072,484400001.0
2007-06-25 17:48:00,1.44071,1.44075,1.4405,1.44075,377500000.0
2007-06-25 17:49:00,1.44081,1.44115,1.44076,1.44111,462500003.0
2007-06-25 17:50:00,1.44127,1.44139,1.44102,1.44126,519500001.0
2007-06-25 17:51:00,1.44106,1.44125,1.44096,1.44098,431400000.0
2007-06-25 17:52:00,1.44106,1.4413,1.44092,1.44108,569500001.0
2007-06-25 17:53:00,1.441,1.44131,1.44098,1.4411,482600001.0
2007-06-25 17:54:00,1.44112,1.44119,1.44089,1.441,495300001.0
2007-06-25 17:55:00,1.44115,1.44153,1.44102,1.44127,427300001.0
2007-06-25 17:56:00,1.44133,1.44147,1.44113,1.44125,399000000.0
2007-06-25 17:57:00,1.44112,1.44113,1.44077,1.44098,575300001.0
2007-06-25 17:58:00,1.44094,1.44111,1.44068,1.44081,623800001.0
2007-06-25 17:59:00,1.44089,1.44089,1.44046,1.44063,288100003.0
2007-06-25 18:00:00,1.44042,1.44061,1.44003,1.44043,687400000.0
2007-06-25 18:01:00,1.44031,1.44054,1.44026,1.44046,778100001.0
2007-06-25 18:02:00,1.44036,1.44054,1.4403,1.44054,584800001.0
2007-06-25 18:03:00,1.44054,1.44069,1.44046,1.44052,374000001.0
2007-06-25 18:04:00,1.44058,1.44074,1.44044,1.44065,543100000.0
2007-06-25 18:05:00,1.44071,1.44095,1.4406,1.44076,646700002.0
2007-06-25 18:06:00,1.44083,1.44108,1.44082,1.44096,317000000.0
2007-06-25 18:07:00,1.44095,1.44095,1.44059,1.44066,417600001.0
2007-06-25 18:08:00,1.44074,1.44107,1.44071,1.44099,470300000.0
2007-06-25 18:09:00,1.441,1.44106,1.44081,1.44091,419200000.0
2007-06-25 18:10:00,1.441,1.44108,1.4407,1.44081,552600000.0
2007-06-25 18:11:00,1.4407,1.44095,1.44069,1.44077,446000001.0
2007-06-25 18:12:00,1.44071,1.44109,1.44071,1.44099,387300001.0
2007-06-25 18:13:00,1.44101,1.44102,1.44083,1.44099,297300000.0
2007-06-25 18:14:00,1.44105,1.44121,1.44088,1.44101,537600001.0
2007-06-25 18:15:00,1.44089,1.44092,1.4406,1.44062,475200000.0
2007-06-25 18:16:00,1.44068,1.4408,1.44056,1.44064,256600000.0
2007-06-25 18:17:00,1.44051,1.44078,1.4404,1.44046,488700000.0
2007-06-25 18:18:00,1.44048,1.44063,1.44045,1.44057,446400001.0
2007-06-25 18:19:00,1.44043,1.44057,1.44026,1.44032,451000001.0
2007-06-25 18:20:00,1.44029,1.44057,1.44029,1.4404,389100001.0
2007-06-25 18:21:00,1.44038,1.44067,1.44038,1.44052,340400000.0
2007-06-25 18:22:00,1.44065,1.44088,1.44048,1.44079,415800003.0
2007-06-25 18:23:00,1.44073,1.44098,1.44063,1.4409,460800002.0
2007-06-25 18:24:00,1.44091,1.44093,1.44061,1.44061,252200001.0
2007-06-25 18:25:00,1.44061,1.44084,1.44061,1.44076,456900001.0
2007-06-25 18:26:00,1.44077,1.44096,1.44076,1.4409,288700000.0
2007-06-25 18:27:00,1.44099,1.44117,1.44094,1.44106,426300001.0
2007-06-25 18:28:00,1.44106,1.44142,1.44099,1.44102,383500000.0
2007-06-25 18:29:00,1.44111,1.44136,1.44101,1.44119,686100002.0
2007-06-25 18:30:00,1.44113,1.44113,1.44073,1.44087,406900000.0
2007-06-25 18:31:00,1.44093,1.44103,1.44074,1.44094,468200002.0
2007-06-25 18:32:00,1.44087,1.44095,1.44074,1.44079,389200001.0
2007-06-25 18:33:00,1.44065,1.44082,1.44042,1.44042,574300001.0
2007-06-25 18:34:00,1.44062,1.44085,1.44062,1.44072,375600000.0
2007-06-25 18:35:00,1.44067,1.44095,1.44048,1.44083,350500002.0
2007-06-25 18:36:00,1.44074,1.44074,1.44047,1.4405,373800000.0
2007-06-25 18:37:00,1.44043,1.44057,1.44031,1.44057,349400002.0
2007-06-25 18:38:00,1.44029,1.44029,1.43992,1.44015,308500000.0
2007-06-25 18:39:00,1.44015,1.4405,1.44015,1.44043,227500000.0
2007-06-25 18:40:00,1.44042,1.44066,1.4403,1.44039,508200000.0
2007-06-25 18:41:00,1.44036,1.44055,1.44025,1.44029,212500002.0
2007-06-25 18:42:00,1.44034,1.44056,1.44018,1.44025,546300003.0
2007-06-25 18:43:00,1.44023,1.44045,1.44017,1.44024,544900002.0
2007-06-25 18:44:00,1.44009,1.44025,1.44001,1.4402,506600001.0
2007-06-25 18:45:00,1.44016,1.44016,1.43992,1.43998,300700000.0
2007-06-25 18:46:00,1.43963,1.4401,1.43963,1.43979,456900000.0
2007-06-25 18:47:00,1.43968,1.43995,1.43961,1.4397,407000000.0
2007-06-25 18:48:00,1.43974,1.44039,1.43971,1.44013,575900001.0
2007-06-25 18:49:00,1.44023,1.44039,1.44015,1.44029,318300000.0
2007-06-25 18:50:00,1.4404,1.44048,1.44024,1.44032,297200000.0
2007-06-25 18:51:00,1.44027,1.44039,1.44025,1.4403,224000000.0
2007-06-25 18:52:00,1.44031,1.44057,1.44029,1.44056,352000000.0
2007-06-25 18:53:00,1.44051,1.44054,1.44012,1.44023,644500003.0
2007-06-25 18:54:00,1.44053,1.44065,1.44037,1.44053,598000000.0
2007-06-25 18:55:00,1.4406,1.44062,1.44028,1.44052,613100000.0
2007-06-25 18:56:00,1.44034,1.44044,1.44018,1.44034,554000001.0
2007-06-25 18:57:00,1.44028,1.44058,1.44019,1.44035,705300002.0
2007-06-25 18:58:00,1.4404,1.44055,1.44031,1.44043,318600000.0
2007-06-25 18:59:00,1.44047,1.44062,1.44034,1.44046,466000000.0
2007-06-25 19:00:00,1.44049,1.44066,1.44043,1.44063,328400000.0
2007-06-25 19:01:00,1.44055,1.44087,1.44046,1.44065,499200000.0
2007-06-25 19:02:00,1.44064,1.44074,1.44035,1.44061,515000000.0
2007-06-25 19:03:00,1.44059,1.44092,1.44056,1.44075,558000000.0
2007-06-25 19:04:00,1.44077,1.44084,1.44055,1.44075,603500000.0
2007-06-25 19:05:00,1.44069,1.44083,1.44056,1.4407,696700002.0
2007-06-25 19:06:00,1.44068,1.44093,1.44045,1.44071,498500000.0
2007-06-25 19:07:00,1.4407,1.44088,1.44043,1.44072,601000001.0
2007-06-25 19:08:00,1.44061,1.44086,1.44037,1.44045,557700002.0
2007-06-25 19:09:00,1.44033,1.44047,1.44012,1.44024,478100002.0
2007-06-25 19:10:00,1.43999,1.44013,1.43986,1.43986,434600000.0
2007-06-25 19:11:00,1.43978,1.4399,1.43925,1.43925,402600002.0
2007-06-25 19:12:00,1.43929,1.43944,1.4392,1.43939,522700002.0
2007-06-25 19:13:00,1.43899,1.43912,1.43877,1.4388,845200004.0
2007-06-25 19:14:00,1.43858,1.43889,1.43853,1.43865,681700001.0
2007-06-25 19:15:00,1.43865,1.4389,1.43864,1.43875,606400002.0
2007-06-25 19:16:00,1.43863,1.43898,1.43858,1.43877,259700000.0
2007-06-25 19:17:00,1.43876,1.43901,1.43871,1.4388,541700002.0
2007-06-25 19:18:00,1.43881,1.43905,1.43866,1.43876,445700000.0
2007-06-25 19:19:00,1.43879,1.4392,1.43875,1.43885,335400000.0
2007-06-25 19:20:00,1.43903,1.43922,1.43885,1.43909,454600000.0
2007-06-25 19:21:00,1.43907,1.43924,1.43897,1.43905,342800001.0
2007-06-25 19:22:00,1.43903,1.43932,1.43897,1.43901,303400000.0
2007-06-25 19:23:00,1.43907,1.43923,1.43884,1.43891,382500001.0
2007-06-25 19:24:00,1.4388,1.43888,1.43863,1.43863,461600000.0
2007-06-25 19:25:00,1.43857,1.43894,1.43857,1.43892,611300001.0
2007-06-25 19:26:00,1.43899,1.43908,1.43894,1.43901,214400000.0
2007-06-25 19:27:00,1.43893,1.43905,1.43885,1.43898,272200000.0
2007-06-25 19:28:00,1.43896,1.43899,1.43872,1.4388,271100000.0
2007-06-25 19:29:00,1.4386,1.43861,1.43838,1.43843,426900000.0
2007-06-25 19:30:00,1.43849,1.43871,1.43846,1.43857,470100001.0
2007-06-25 19:31:00,1.43864,1.43871,1.43848,1.43856,673400002.0
2007-06-25 19:32:00,1.43856,1.43875,1.43845,1.43865,389500000.0
2007-06-25 19:33:00,1.43866,1.43866,1.43827,1.43827,323900001.0
2007-06-25 19:34:00,1.4382,1.43839,1.438,1.4381,580900001.0
2007-06-25 19:35:00,1.43802,1.43808,1.43776,1.43789,413300001.0
2007-06-25 19:36:00,1.43785,1.43823,1.43785,1.43797,250000001.0
2007-06-25 19:37:00,1.43795,1.43805,1.43784,1.43795,338600000.0
2007-06-25 19:38:00,1.438,1.43848,1.43799,1.43829,544300000.0
2007-06-25 19:39:00,1.43819,1.43836,1.43808,1.43836,286200000.0
2007-06-25 19:40:00,1.43835,1.4384,1.4382,1.4384,341600000.0
2007-06-25 19:41:00,1.43847,1.43861,1.43833,1.43839,183100000.0
2007-06-25 19:42:00,1.43836,1.43857,1.43827,1.43844,254000001.0
2007-06-25 19:43:00,1.43837,1.43867,1.43837,1.4385,259000000.0
2007-06-25 19:44:00,1.43856,1.43897,1.43856,1.43866,300900000.0
2007-06-25 19:45:00,1.43865,1.43876,1.43861,1.43861,186000002.0
2007-06-25 19:46:00,1.43875,1.43887,1.43865,1.43875,236200001.0
2007-06-25 19:47:00,1.43878,1.43898,1.4387,1.43878,377000000.0
2007-06-25 19:48:00,1.43876,1.43888,1.43856,1.43862,284800002.0
2007-06-25 19:49:00,1.43857,1.43871,1.43836,1.43853,520800001.0
2007-06-25 19:50:00,1.43847,1.43868,1.43833,1.43841,489200001.0
2007-06-25 19:51:00,1.43835,1.43845,1.43827,1.43834,383600003.0
2007-06-25 19:52:00,1.43831,1.43854,1.43827,1.43833,523900000.0
2007-06-25 19:53:00,1.43848,1.43887,1.43839,1.43855,669000002.0
2007-06-25 19:54:00,1.43853,1.43853,1.43827,1.43831,312800001.0
2007-06-25 19:55:00,1.43841,1.43854,1.4382,1.43826,442100001.0
2007-06-25 19:56:00,1.43833,1.43856,1.43831,1.43842,517800002.0
2007-06-25 19:57:00,1.43838,1.4384,1.43822,1.43825,216900002.0
2007-06-25 19:58:00,1.43825,1.43848,1.4381,1.43812,517100002.0
2007-06-25 19:59:00,1.43823,1.43835,1.43807,1.4382,427200002.0
2007-06-25 20:00:00,1.43819,1.43837,1.43811,1.43811,486400001.0
2007-06-25 20:01:00,1.43811,1.43839,1.43807,1.43814,718200003.0
2007-06-25 20:02:00,1.43811,1.43836,1.43801,1.43811,579600002.0
2007-06-25 20:03:00,1.43809,1.43828,1.43798,1.43809,667300001.0
2007-06-25 20:04:00,1.43809,1.43833,1.43809,1.43828,383300001.0
2007-06-25 20:05:00,1.4383,1.4385,1.43819,1.43831,322400001.0
2007-06-25 20:06:00,1.43824,1.43845,1.43808,1.43822,542000000.0
2007-06-25 20:07:00,1.43821,1.43828,1.43809,1.43816,437600001.0
2007-06-25 20:08:00,1.43816,1.43825,1.43794,1.43825,622800000.0
2007-06-25 20:09:00,1.43835,1.4387,1.43835,1.43858,598300000.0
2007-06-25 20:10:00,1.4385,1.43865,1.43829,1.43848,702700000.0
2007-06-25 20:11:00,1.43836,1.43859,1.43819,1.43823,663200000.0
2007-06-25 20:12:00,1.43815,1.43853,1.43811,1.43834,694900001.0
2007-06-25 20:13:00,1.4382,1.43836,1.43809,1.43809,419100000.0
2007-06-25 20:14:00,1.43824,1.4384,1.43817,1.43828,375300000.0
2007-06-25 20:15:00,1.43817,1.43826,1.43803,1.43806,405500000.0
2007-06-25 20:16:00,1.43804,1.4382,1.43792,1.43806,228700001.0
2007-06-25 20:17:00,1.43811,1.43835,1.43805,1.43805,310800000.0
2007-06-25 20:18:00,1.43828,1.43837,1.43804,1.43812,643200004.0
2007-06-25 20:19:00,1.43814,1.43836,1.43803,1.43808,319600000.0
2007-06-25 20:20:00,1.43815,1.4382,1.43793,1.43812,420700000.0
2007-06-25 20:21:00,1.43824,1.43839,1.43813,1.43813,33200000.0
2007-06-25 20:22:00,1.43819,1.43839,1.43808,1.43818,194100001.0
2007-06-25 20:23:00,1.43827,1.43839,1.43814,1.43827,400400001.0
2007-06-25 20:24:00,1.43823,1.43827,1.43802,1.43802,270600001.0
2007-06-25 20:25:00,1.43793,1.43806,1.43761,1.43762,272500000.0
2007-06-25 20:26:00,1.43747,1.43772,1.43747,1.43764,440400003.0
2007-06-25 20:27:00,1.43784,1.43804,1.43775,1.43786,454100000.0
2007-06-25 20:28:00,1.43793,1.43793,1.43767,1.43771,236000000.0
2007-06-25 20:29:00,1.43778,1.43789,1.43766,1.43772,544900000.0
2007-06-25 20:30:00,1.43771,1.43811,1.43771,1.4381,219300001.0
2007-06-25 20:31:00,1.43832,1.43843,1.43829,1.43834,311600000.0
2007-06-25 20:32:00,1.43831,1.43844,1.43815,1.43837,167900000.0
2007-06-25 20:33:00,1.43859,1.43902,1.43849,1.43895,263600001.0
2007-06-25 20:34:00,1.43899,1.43971,1.43899,1.43964,362900002.0
2007-06-25 20:35:00,1.43967,1.43984,1.43963,1.43971,252400000.0
2007-06-25 20:36:00,1.43974,1.43994,1.43961,1.43978,407500000.0
2007-06-25 20:37:00,1.43985,1.44,1.43975,1.43989,351100002.0
2007-06-25 20:38:00,1.43971,1.4399,1.4396,1.4397,320900002.0
2007-06-25 20:39:00,1.43981,1.43991,1.43959,1.43981,469600001.0
2007-06-25 20:40:00,1.43978,1.43978,1.43938,1.4396,397000001.0
2007-06-25 20:41:00,1.43959,1.43959,1.43927,1.4393,442500000.0
2007-06-25 20:42:00,1.43932,1.43959,1.43911,1.43959,203200000.0
2007-06-25 20:43:00,1.43967,1.4397,1.43955,1.4396,179000000.0
2007-06-25 20:44:00,1.43966,1.43989,1.43955,1.43977,218700000.0
2007-06-25 20:45:00,1.43963,1.43987,1.4396,1.43979,608700000.0
2007-06-25 20:46:00,1.43979,1.43996,1.43968,1.43996,274300000.0
2007-06-25 20:47:00,1.44019,1.4402,1.43993,1.43996,306400001.0
2007-06-25 20:48:00,1.43991,1.43996,1.43972,1.43972,332800000.0
2007-06-25 20:49:00,1.43971,1.44002,1.43969,1.43999,449300003.0
2007-06-25 20:50:00,1.43982,1.44005,1.43976,1.43976,223400000.0
2007-06-25 20:51:00,1.4398,1.44057,1.4398,1.44057,265500000.0
2007-06-25 20:52:00,1.44056,1.44094,1.44056,1.44081,224100001.0
2007-06-25 20:53:00,1.44085,1.44109,1.44075,1.44109,195100000.0
2007-06-25 20:54:00,1.44111,1.44118,1.44092,1.44118,121100000.0
2007-06-25 20:55:00,1.44112,1.44121,1.44097,1.44101,370600000.0
2007-06-25 20:56:00,1.44091,1.44096,1.4408,1.44094,154200000.0
2007-06-25 20:57:00,1.44089,1.44103,1.44076,1.44084,399500000.0
2007-06-25 20:58:00,1.44092,1.44095,1.44076,1.44087,291100000.0
2007-06-25 20:59:00,1.44098,1.44109,1.44092,1.44099,137900000.0
2007-06-25 21:00:00,1.44084,1.44101,1.44066,1.4407,300400001.0
2007-06-25 21:01:00,1.44067,1.44077,1.44057,1.44069,206800000.0
2007-06-25 21:02:00,1.44083,1.44096,1.4408,1.44096,102700001.0
2007-06-25 21:03:00,1.44095,1.44104,1.44087,1.44094,53600001.0
2007-06-25 21:04:00,1.44075,1.44082,1.44056,1.44066,327000000.0
2007-06-25 21:05:00,1.44084,1.44095,1.44054,1.44057,451500000.0
2007-06-25 21:06:00,1.44064,1.44097,1.44064,1.44072,243100001.0
2007-06-25 21:07:00,1.44072,1.44115,1.44072,1.44103,226800001.0
2007-06-25 21:08:00,1.44102,1.44132,1.44102,1.4411,248400000.0
2007-06-25 21:09:00,1.44105,1.44136,1.44104,1.44115,27600000.0
2007-06-25 21:10:00,1.44106,1.44111,1.4406,1.4406,325700001.0
2007-06-25 21:11:00,1.44067,1.44083,1.44056,1.44056,34600000.0
2007-06-25 21:12:00,1.44069,1.44079,1.44057,1.4407,236800001.0
2007-06-25 21:13:00,1.4407,1.44084,1.44057,1.44084,257100001.0
2007-06-25 21:14:00,1.441,1.441,1.44079,1.4409,267100001.0
2007-06-25 21:15:00,1.4409,1.44109,1.44089,1.44096,324700000.0
2007-06-25 21:16:00,1.44095,1.44105,1.44092,1.44098,111700000.0
2007-06-25 21:17:00,1.44102,1.44113,1.44091,1.44105,287900000.0
2007-06-25 21:18:00,1.44103,1.44119,1.44094,1.44102,204000000.0
2007-06-25 21:19:00,1.4409,1.44099,1.44079,1.44097,143400001.0
2007-06-25 21:20:00,1.4409,1.44093,1.44047,1.44074,53000000.0
2007-06-25 21:21:00,1.44085,1.44106,1.44081,1.44097,124100000.0
2007-06-25 21:22:00,1.44096,1.44096,1.4408,1.44087,231100000.0
2007-06-25 21:23:00,1.44093,1.4412,1.44093,1.44095,77100000.0
2007-06-25 21:24:00,1.44091,1.44108,1.44084,1.44084,145300001.0
2007-06-25 21:25:00,1.44097,1.44097,1.44075,1.44077,229900002.0
2007-06-25 21:26:00,1.44085,1.44111,1.44078,1.44083,246500000.0
2007-06-25 21:27:00,1.44087,1.44101,1.44087,1.44093,182700000.0
2007-06-25 21:28:00,1.44093,1.44101,1.44078,1.44092,133700001.0
2007-06-25 21:29:00,1.44093,1.44135,1.44093,1.44105,340200002.0
2007-06-25 21:30:00,1.44111,1.44137,1.44111,1.44127,57600000.0
2007-06-25 21:31:00,1.44138,1.44138,1.44108,1.44117,363200001.0
2007-06-25 21:32:00,1.44119,1.44129,1.44111,1.44122,346000001.0
2007-06-25 21:33:00,1.44128,1.44129,1.44107,1.44115,330500000.0
2007-06-25 21:34:00,1.44115,1.44115,1.44099,1.44101,297900001.0
2007-06-25 21:35:00,1.44094,1.44119,1.4409,1.44104,354900002.0
2007-06-25 21:36:00,1.44095,1.441,1.44072,1.44072,307300000.0
2007-06-25 21:37:00,1.44087,1.44123,1.44082,1.44094,274400001.0
2007-06-25 21:38:00,1.44097,1.441,1.44079,1.44088,325800000.0
2007-06-25 21:39:00,1.4407,1.44092,1.44069,1.44091,249400001.0
2007-06-25 21:40:00,1.44096,1.44096,1.44072,1.44073,155200000.0
2007-06-25 21:41:00,1.44074,1.44093,1.44066,1.44066,236900000.0
2007-06-25 21:42:00,1.44055,1.44066,1.44052,1.44052,150900000.0
2007-06-25 21:43:00,1.44062,1.4408,1.44051,1.44052,217600000.0
2007-06-25 21:44:00,1.44057,1.44065,1.44048,1.44052,176500000.0
2007-06-25 21:45:00,1.44052,1.44072,1.44042,1.44067,357000000.0
2007-06-25 21:46:00,1.44065,1.44091,1.44054,1.44078,302100000.0
2007-06-25 21:47:00,1.44079,1.44094,1.44059,1.44059,255600002.0
2007-06-25 21:48:00,1.44053,1.44072,1.44051,1.44059,467900000.0
2007-06-25 21:49:00,1.44055,1.44075,1.44055,1.44068,365600001.0
2007-06-25 21:50:00,1.44071,1.44091,1.44056,1.44058,458900001.0
2007-06-25 21:51:00,1.44063,1.44088,1.44053,1.4407,484800000.0
2007-06-25 21:52:00,1.44075,1.44107,1.44068,1.44093,318800000.0
2007-06-25 21:53:00,1.44094,1.44101,1.44086,1.44091,69600000.0
2007-06-25 21:54:00,1.44079,1.44101,1.44075,1.44093,366800001.0
2007-06-25 21:55:00,1.44089,1.44095,1.44084,1.44094,144000001.0
2007-06-25 21:56:00,1.44104,1.44114,1.44094,1.44104,49900001.0
2007-06-25 21:57:00,1.44096,1.44111,1.44091,1.44097,275800000.0
2007-06-25 21:58:00,1.44102,1.44118,1.44099,1.44104,155100001.0
2007-06-25 21:59:00,1.44098,1.44109,1.44095,1.44107,204100000.0
2007-06-25 22:00:00,1.44087,1.4413,1.44086,1.4413,73600000.0
2007-06-25 22:01:00,1.44112,1.44132,1.44112,1.44132,136100000.0
2007-06-25 22:02:00,1.44129,1.44136,1.44126,1.44128,168000000.0
2007-06-25 22:03:00,1.44119,1.44141,1.44112,1.44126,116800000.0
2007-06-25 22:04:00,1.44133,1.4415,1.4412,1.44125,216900001.0
2007-06-25 22:05:00,1.44145,1.4416,1.44126,1.44139,209600000.0
2007-06-25 22:06:00,1.44112,1.44149,1.44112,1.44119,105000000.0
2007-06-25 22:07:00,1.44128,1.44137,1.44113,1.44114,163400000.0
2007-06-25 22:08:00,1.44116,1.44131,1.44116,1.44126,155000000.0
2007-06-25 22:09:00,1.44115,1.44119,1.44081,1.44081,276100000.0
2007-06-25 22:10:00,1.4408,1.4412,1.44078,1.44107,169400000.0
2007-06-25 22:11:00,1.44105,1.44129,1.44083,1.44088,284800000.0
2007-06-25 22:12:00,1.441,1.441,1.44064,1.4408,180600000.0
2007-06-25 22:13:00,1.44067,1.44083,1.44059,1.44063,169200001.0
2007-06-25 22:14:00,1.44076,1.44102,1.44076,1.44082,167600000.0
2007-06-25 22:15:00,1.44075,1.44094,1.44067,1.4407,114600000.0
2007-06-25 22:16:00,1.4406,1.44065,1.44053,1.44053,73800000.0
2007-06-25 22:17:00,1.44054,1.44085,1.44054,1.44079,191600000.0
2007-06-25 22:18:00,1.44074,1.44112,1.44074,1.44076,96600000.0
2007-06-25 22:19:00,1.4406,1.44098,1.4406,1.44065,202800000.0
2007-06-25 22:20:00,1.44089,1.44091,1.44067,1.44077,146700000.0
2007-06-25 22:21:00,1.44083,1.441,1.44077,1.44078,132400000.0
2007-06-25 22:22:00,1.44077,1.44105,1.44077,1.44096,155700000.0
2007-06-25 22:23:00,1.44089,1.44103,1.44063,1.44063,183500002.0
2007-06-25 22:24:00,1.44063,1.44088,1.44041,1.44051,280300000.0
2007-06-25 22:25:00,1.4406,1.44092,1.44057,1.44065,212600000.0
2007-06-25 22:26:00,1.44067,1.44092,1.44062,1.44092,198800000.0
2007-06-25 22:27:00,1.44101,1.44109,1.44091,1.44096,160300000.0
2007-06-25 22:28:00,1.44081,1.44106,1.44073,1.44076,86100001.0
2007-06-25 22:29:00,1.44071,1.44102,1.44064,1.44078,229600000.0
2007-06-25 22:30:00,1.44088,1.44108,1.44069,1.441,226900000.0
2007-06-25 22:31:00,1.44109,1.44119,1.44084,1.44109,224400000.0
2007-06-25 22:32:00,1.44103,1.4411,1.44062,1.4411,180400000.0
2007-06-25 22:33:00,1.44089,1.44092,1.44084,1.44089,114000000.0
2007-06-25 22:34:00,1.44062,1.44107,1.44051,1.44095,239400002.0
2007-06-25 22:35:00,1.44097,1.44106,1.44088,1.44092,177100000.0
2007-06-25 22:36:00,1.44084,1.44092,1.4408,1.44084,111800000.0
2007-06-25 22:37:00,1.44087,1.441,1.4408,1.44083,245900000.0
2007-06-25 22:38:00,1.44085,1.44129,1.44083,1.44097,357000001.0
2007-06-25 22:39:00,1.44117,1.44123,1.44094,1.44103,235700001.0
2007-06-25 22:40:00,1.44105,1.44146,1.44103,1.44121,312900001.0
2007-06-25 22:41:00,1.44123,1.4414,1.44108,1.4414,243000001.0
2007-06-25 22:42:00,1.44139,1.44139,1.44082,1.44128,162700001.0
2007-06-25 22:43:00,1.44108,1.44118,1.44098,1.44106,207000001.0
2007-06-25 22:44:00,1.44098,1.44108,1.44098,1.44103,176000000.0
2007-06-25 22:45:00,1.44111,1.44119,1.44106,1.44106,246300000.0
2007-06-25 22:46:00,1.44111,1.44123,1.44092,1.44092,123400000.0
2007-06-25 22:47:00,1.44072,1.44086,1.44069,1.44076,118400000.0
2007-06-25 22:48:00,1.44073,1.44088,1.44068,1.44078,108300000.0
2007-06-25 22:49:00,1.4409,1.441,1.44082,1.44082,198600000.0
2007-06-25 22:50:00,1.44078,1.44109,1.44067,1.4408,192500000.0
2007-06-25 22:51:00,1.44087,1.44115,1.44085,1.44096,326000000.0
2007-06-25 22:52:00,1.44067,1.44111,1.44067,1.44076,281500000.0
2007-06-25 22:53:00,1.44088,1.44091,1.44073,1.44086,180800000.0
2007-06-25 22:54:00,1.44078,1.44085,1.44068,1.44072,170800000.0
2007-06-25 22:55:00,1.44072,1.4408,1.44069,1.44079,222200002.0
2007-06-25 22:56:00,1.44083,1.44116,1.44082,1.44089,177300001.0
2007-06-25 22:57:00,1.44106,1.44117,1.44085,1.44099,33000000.0
2007-06-25 22:58:00,1.44098,1.44098,1.44054,1.44054,45500000.0
2007-06-25 22:59:00,1.44046,1.44057,1.44033,1.44034,22400000.0
2007-06-25 23:00:00,1.43994,1.44042,1.43992,1.44038,88600000.0
2007-06-25 23:01:00,1.44073,1.4408,1.44026,1.44029,37600000.0
2007-06-25 23:02:00,1.44031,1.44077,1.44031,1.44041,24000000.0
2007-06-25 23:03:00,1.44065,1.4408,1.44051,1.44051,34200000.0
2007-06-25 23:04:00,1.44068,1.44068,1.44008,1.44036,27800000.0
2007-06-25 23:05:00,1.44002,1.44027,1.44002,1.44002,46800000.0
2007-06-25 23:06:00,1.4402,1.44026,1.43952,1.43952,31600000.0
2007-06-25 23:07:00,1.43962,1.43975,1.43917,1.43929,43600000.0
2007-06-25 23:08:00,1.4393,1.4393,1.43904,1.43904,41800001.0
2007-06-25 23:09:00,1.43965,1.43977,1.43955,1.43972,54200000.0
2007-06-25 23:10:00,1.43931,1.43965,1.43925,1.43944,49400000.0
2007-06-25 23:11:00,1.43954,1.43981,1.43951,1.43954,70500000.0
2007-06-25 23:12:00,1.43979,1.43979,1.43926,1.43939,109900000.0
2007-06-25 23:13:00,1.43939,1.43961,1.43938,1.43938,38800000.0
2007-06-25 23:14:00,1.43942,1.43975,1.43935,1.4397,42600000.0
2007-06-25 23:15:00,1.43975,1.43995,1.43951,1.43951,46400000.0
2007-06-25 23:16:00,1.43948,1.43968,1.43948,1.43968,49500000.0
2007-06-25 23:17:00,1.43981,1.43986,1.43971,1.43971,54600000.0
2007-06-25 23:18:00,1.43989,1.44007,1.43976,1.43976,43200000.0
2007-06-25 23:19:00,1.43993,1.44001,1.43974,1.43974,37800000.0
2007-06-25 23:20:00,1.43974,1.43986,1.43971,1.43971,81300000.0
2007-06-25 23:21:00,1.43986,1.43991,1.43978,1.43991,41600000.0
2007-06-25 23:22:00,1.43989,1.44015,1.43968,1.43984,146400000.0
2007-06-25 23:23:00,1.44001,1.44025,1.43947,1.44025,182600000.0
2007-06-25 23:24:00,1.44,1.44008,1.43972,1.43972,51200000.0
2007-06-25 23:25:00,1.43984,1.43994,1.43981,1.43986,29200000.0
2007-06-25 23:26:00,1.43983,1.44001,1.4398,1.44001,41200000.0
2007-06-25 23:27:00,1.43996,1.44004,1.43983,1.44004,30200000.0
2007-06-25 23:28:00,1.43995,1.43999,1.43964,1.43986,26900000.0
2007-06-25 23:29:00,1.43984,1.44001,1.43957,1.43959,78600000.0
2007-06-25 23:30:00,1.44002,1.44008,1.43963,1.43988,95400000.0
2007-06-25 23:31:00,1.44,1.44009,1.43995,1.44008,50200000.0
2007-06-25 23:32:00,1.43993,1.44004,1.43982,1.43997,36400000.0
2007-06-25 23:33:00,1.43975,1.43995,1.43971,1.43983,104400000.0
2007-06-25 23:34:00,1.44013,1.44038,1.43988,1.43991,197700000.0
2007-06-25 23:35:00,1.4399,1.4399,1.43965,1.43965,149200000.0
2007-06-25 23:36:00,1.43962,1.43973,1.43962,1.4397,50000000.0
2007-06-25 23:37:00,1.43957,1.43957,1.43915,1.4392,60200000.0
2007-06-25 23:38:00,1.43946,1.43957,1.43938,1.43949,51600000.0
2007-06-25 23:39:00,1.43972,1.43996,1.43971,1.4399,163500000.0
2007-06-25 23:40:00,1.43996,1.43996,1.43981,1.43983,76500000.0
2007-06-25 23:41:00,1.4399,1.44026,1.43979,1.43979,89000000.0
2007-06-25 23:42:00,1.44011,1.44014,1.44002,1.44002,46400000.0
2007-06-25 23:43:00,1.44009,1.44024,1.4398,1.44016,72000000.0
2007-06-25 23:44:00,1.44013,1.44013,1.43979,1.4398,95200000.0
2007-06-25 23:45:00,1.44021,1.44025,1.44013,1.4402,86800000.0
2007-06-25 23:46:00,1.44011,1.44029,1.43998,1.43999,71800000.0
2007-06-25 23:47:00,1.44002,1.44021,1.44002,1.44014,82700001.0
2007-06-25 23:48:00,1.44027,1.4406,1.44018,1.4404,53700000.0
2007-06-25 23:49:00,1.4403,1.44038,1.4401,1.44038,118000000.0
2007-06-25 23:50:00,1.44043,1.44055,1.4403,1.4405,48000000.0
2007-06-25 23:51:00,1.44042,1.44048,1.44015,1.44015,59000000.0
2007-06-25 23:52:00,1.44005,1.4403,1.44005,1.44028,221500000.0
2007-06-25 23:53:00,1.4403,1.44058,1.4401,1.4401,98800000.0
2007-06-25 23:54:00,1.44039,1.44039,1.43963,1.43973,206200001.0
2007-06-25 23:55:00,1.43975,1.43975,1.43937,1.43937,122000000.0
2007-06-25 23:56:00,1.43964,1.44,1.43964,1.43992,112100000.0
2007-06-25 23:57:00,1.43973,1.4401,1.43973,1.43985,125600000.0
2007-06-25 23:58:00,1.44024,1.44031,1.43994,1.44006,143600000.0
2007-06-25 23:59:00,1.44009,1.44027,1.44006,1.44019,82800000.0
2007-06-26 00:00:00,1.44022,1.44037,1.44006,1.44009,163500002.0
2007-06-26 00:01:00,1.43984,1.44028,1.43966,1.43982,309000000.0
2007-06-26 00:02:00,1.4399,1.43998,1.43982,1.43985,200200000.0
2007-06-26 00:03:00,1.43988,1.44009,1.43981,1.44009,209500000.0
2007-06-26 00:04:00,1.44014,1.44034,1.44009,1.44023,161200000.0
2007-06-26 00:05:00,1.44023,1.44061,1.44016,1.44016,27500000.0
2007-06-26 00:06:00,1.44016,1.44038,1.44014,1.44016,58100000.0
2007-06-26 00:07:00,1.44015,1.44039,1.44012,1.44039,82600000.0
2007-06-26 00:08:00,1.44045,1.44065,1.44041,1.44065,54000000.0
2007-06-26 00:09:00,1.44049,1.44081,1.44043,1.44067,80900000.0
2007-06-26 00:10:00,1.44022,1.44065,1.44014,1.44065,34600000.0
2007-06-26 00:11:00,1.44066,1.44081,1.44051,1.44071,23800000.0
2007-06-26 00:12:00,1.44034,1.4405,1.44032,1.44032,45500000.0
2007-06-26 00:13:00,1.44026,1.44049,1.44023,1.44049,43100000.0
2007-06-26 00:14:00,1.44074,1.44074,1.44043,1.44051,32400000.0
2007-06-26 00:15:00,1.44053,1.44064,1.44038,1.44046,24400000.0
2007-06-26 00:16:00,1.44052,1.44067,1.44052,1.44053,23200000.0
2007-06-26 00:17:00,1.44052,1.44059,1.44045,1.44059,83900000.0
2007-06-26 00:18:00,1.44056,1.44056,1.44037,1.44038,71000000.0
2007-06-26 00:19:00,1.44053,1.44086,1.44021,1.44021,116900000.0
2007-06-26 00:20:00,1.44019,1.44029,1.44016,1.44024,74800000.0
2007-06-26 00:21:00,1.44059,1.44071,1.44041,1.44061,44400000.0
2007-06-26 00:22:00,1.44056,1.44061,1.44026,1.44056,43600000.0
2007-06-26 00:23:00,1.44025,1.4403,1.43982,1.44,47600000.0
2007-06-26 00:24:00,1.44026,1.44041,1.44016,1.44034,83700000.0
2007-06-26 00:25:00,1.44031,1.44061,1.44021,1.44024,48600000.0
2007-06-26 00:26:00,1.44034,1.44042,1.44032,1.44032,40000000.0
2007-06-26 00:27:00,1.44048,1.44068,1.44045,1.44048,26200000.0
2007-06-26 00:28:00,1.44051,1.44051,1.44021,1.44021,42200000.0
2007-06-26 00:29:00,1.4402,1.4402,1.4399,1.44013,66900000.0
2007-06-26 00:30:00,1.44019,1.44022,1.44014,1.44017,40000000.0
2007-06-26 00:31:00,1.44027,1.44032,1.44019,1.44023,44000000.0
2007-06-26 00:32:00,1.44029,1.44032,1.44015,1.44026,95700000.0
2007-06-26 00:33:00,1.43987,1.44017,1.43985,1.44003,115800000.0
2007-06-26 00:34:00,1.44042,1.44074,1.44036,1.44074,40000000.0
2007-06-26 00:35:00,1.44029,1.44041,1.44029,1.4404,74000000.0
2007-06-26 00:36:00,1.44041,1.44053,1.44037,1.44046,68400000.0
2007-06-26 00:37:00,1.4404,1.44047,1.44029,1.44034,51200000.0
2007-06-26 00:38:00,1.44031,1.44037,1.4403,1.44033,37600000.0
2007-06-26 00:39:00,1.4407,1.44077,1.44029,1.44029,45800000.0
2007-06-26 00:40:00,1.44045,1.44078,1.44035,1.44073,35100000.0
2007-06-26 00:41:00,1.44076,1.44076,1.44038,1.44065,43600000.0
2007-06-26 00:42:00,1.44067,1.44067,1.44006,1.44062,59200001.0
2007-06-26 00:43:00,1.44069,1.4407,1.44031,1.44057,28000000.0
2007-06-26 00:44:00,1.4406,1.44075,1.44019,1.44019,39800000.0
2007-06-26 00:45:00,1.44061,1.44099,1.44038,1.44046,50300000.0
2007-06-26 00:46:00,1.44049,1.44064,1.44022,1.44022,39800000.0
2007-06-26 00:47:00,1.44048,1.44068,1.44026,1.44055,23000000.0
2007-06-26 00:48:00,1.4403,1.44031,1.44026,1.44026,42600000.0
2007-06-26 00:49:00,1.44063,1.44063,1.4402,1.4402,23200000.0
2007-06-26 00:50:00,1.44087,1.44087,1.44046,1.44068,30000000.0
2007-06-26 00:51:00,1.44028,1.44075,1.44028,1.44051,52600000.0
2007-06-26 00:52:00,1.44035,1.44035,1.4398,1.43998,117400000.0
2007-06-26 00:53:00,1.44006,1.44009,1.43996,1.44005,54100000.0
2007-06-26 00:54:00,1.43995,1.44012,1.43994,1.44004,95900000.0
2007-06-26 00:55:00,1.44009,1.44045,1.43997,1.44012,74500000.0
2007-06-26 00:56:00,1.44012,1.44017,1.44007,1.44016,62400000.0
2007-06-26 00:57:00,1.44016,1.44018,1.44006,1.44016,53800000.0
2007-06-26 00:58:00,1.44022,1.44027,1.44017,1.44025,44800000.0
2007-06-26 00:59:00,1.44025,1.4403,1.44012,1.4402,138500000.0
2007-06-26 01:00:00,1.44023,1.44031,1.44008,1.44008,81800000.0
2007-06-26 01:01:00,1.44014,1.44029,1.44011,1.4402,45400000.0
2007-06-26 01:02:00,1.44026,1.44033,1.44026,1.44032,60200000.0
2007-06-26 01:03:00,1.44031,1.44039,1.4403,1.44035,54500000.0
2007-06-26 01:04:00,1.44042,1.44072,1.44034,1.44062,43000001.0
2007-06-26 01:05:00,1.44057,1.44082,1.44057,1.44067,52200000.0
2007-06-26 01:06:00,1.44057,1.44077,1.44042,1.44074,42600000.0
2007-06-26 01:07:00,1.44042,1.44049,1.44039,1.4404,43800000.0
2007-06-26 01:08:00,1.44043,1.44043,1.44014,1.4402,58000000.0
2007-06-26 01:09:00,1.44067,1.44083,1.44034,1.44063,107300000.0
2007-06-26 01:10:00,1.44008,1.44055,1.44007,1.44022,66300000.0
2007-06-26 01:11:00,1.44065,1.44077,1.4405,1.44072,122000000.0
2007-06-26 01:12:00,1.44082,1.44103,1.44038,1.44039,171600000.0
2007-06-26 01:13:00,1.44027,1.44046,1.4402,1.4403,127400000.0
2007-06-26 01:14:00,1.44031,1.44046,1.4402,1.44026,24000000.0
2007-06-26 01:15:00,1.44075,1.44075,1.44053,1.44065,27000000.0
2007-06-26 01:16:00,1.44064,1.44064,1.44042,1.4405,46000001.0
2007-06-26 01:17:00,1.44062,1.44072,1.44062,1.44066,27600000.0
2007-06-26 01:18:00,1.44057,1.44083,1.44057,1.44064,40800000.0
2007-06-26 01:19:00,1.44071,1.44088,1.44071,1.44086,39800000.0
2007-06-26 01:20:00,1.44084,1.44089,1.44076,1.44089,45900000.0
2007-06-26 01:21:00,1.44094,1.441,1.44087,1.44089,57500000.0
2007-06-26 01:22:00,1.44061,1.44086,1.44044,1.44044,78600000.0
2007-06-26 01:23:00,1.44108,1.44108,1.44086,1.44089,28700000.0
2007-06-26 01:24:00,1.44065,1.44105,1.44053,1.44105,83400000.0
2007-06-26 01:25:00,1.44103,1.44112,1.44093,1.44112,42200000.0
2007-06-26 01:26:00,1.44087,1.44094,1.44077,1.44088,214300002.0
2007-06-26 01:27:00,1.44115,1.4412,1.44089,1.44103,28000000.0
2007-06-26 01:28:00,1.4408,1.44097,1.44077,1.44087,78800000.0
2007-06-26 01:29:00,1.44108,1.44117,1.44095,1.44117,46900000.0
2007-06-26 01:30:00,1.441,1.44114,1.4408,1.44114,41200000.0
2007-06-26 01:31:00,1.44094,1.44106,1.44091,1.44098,59900000.0
2007-06-26 01:32:00,1.44102,1.44112,1.44099,1.44107,58500000.0
2007-06-26 01:33:00,1.44116,1.44119,1.44076,1.44081,73400000.0
2007-06-26 01:34:00,1.44093,1.44113,1.44086,1.44103,99800000.0
2007-06-26 01:35:00,1.44086,1.44086,1.44036,1.44036,18000000.0
2007-06-26 01:36:00,1.44052,1.44118,1.44052,1.44104,45800000.0
2007-06-26 01:37:00,1.4407,1.4407,1.44054,1.44069,22400000.0
2007-06-26 01:38:00,1.44113,1.44132,1.44099,1.44099,96200000.0
2007-06-26 01:39:00,1.44115,1.44126,1.44093,1.44102,37800000.0
2007-06-26 01:40:00,1.44084,1.44113,1.44083,1.44098,47900000.0
2007-06-26 01:41:00,1.44081,1.44089,1.44024,1.44065,37700000.0
2007-06-26 01:42:00,1.44026,1.44095,1.44014,1.44019,278500000.0
2007-06-26 01:43:00,1.44077,1.44078,1.44047,1.44054,46600000.0
2007-06-26 01:44:00,1.44027,1.44038,1.44013,1.44034,209400000.0
2007-06-26 01:45:00,1.44033,1.44048,1.44018,1.44046,133800000.0
2007-06-26 01:46:00,1.44057,1.4406,1.44054,1.44055,23000000.0
2007-06-26 01:47:00,1.44063,1.44073,1.44059,1.44073,56700000.0
2007-06-26 01:48:00,1.44076,1.44076,1.44068,1.44068,36500000.0
2007-06-26 01:49:00,1.44068,1.44104,1.44068,1.44068,151200000.0
2007-06-26 01:50:00,1.44081,1.44109,1.44069,1.44086,180900000.0
2007-06-26 01:51:00,1.44098,1.44099,1.44093,1.44093,46000000.0
2007-06-26 01:52:00,1.44098,1.44109,1.44068,1.44106,224600002.0
2007-06-26 01:53:00,1.44108,1.44111,1.44074,1.44106,116300002.0
2007-06-26 01:54:00,1.4406,1.44067,1.44051,1.44067,78100000.0
2007-06-26 01:55:00,1.44094,1.44105,1.44094,1.44097,58000000.0
2007-06-26 01:56:00,1.44121,1.44138,1.44116,1.44123,71800000.0
2007-06-26 01:57:00,1.44109,1.44117,1.44067,1.44067,93900000.0
2007-06-26 01:58:00,1.4407,1.4408,1.44065,1.4408,79600000.0
2007-06-26 01:59:00,1.44105,1.44133,1.44097,1.44118,49200001.0
2007-06-26 02:00:00,1.44123,1.44132,1.44118,1.44126,35200000.0
2007-06-26 02:01:00,1.44098,1.44131,1.44091,1.44121,34400000.0
2007-06-26 02:02:00,1.44124,1.44132,1.44113,1.44121,36200000.0
2007-06-26 02:03:00,1.44119,1.44143,1.44116,1.44126,34600000.0
2007-06-26 02:04:00,1.44111,1.44136,1.44111,1.44121,37400000.0
2007-06-26 02:05:00,1.44128,1.44143,1.44116,1.44117,26600000.0
2007-06-26 02:06:00,1.44115,1.44142,1.44115,1.44139,60100000.0
2007-06-26 02:07:00,1.44143,1.44216,1.44143,1.44216,31600000.0
2007-06-26 02:08:00,1.44192,1.44218,1.44192,1.44218,28300000.0
2007-06-26 02:09:00,1.44225,1.44225,1.44155,1.44187,32800000.0
2007-06-26 02:10:00,1.4419,1.44207,1.44147,1.44195,45000000.0
2007-06-26 02:11:00,1.44131,1.44179,1.44131,1.44175,47000000.0
2007-06-26 02:12:00,1.44174,1.44202,1.44174,1.44187,26800000.0
2007-06-26 02:13:00,1.44172,1.44182,1.44154,1.44161,34800000.0
2007-06-26 02:14:00,1.44158,1.44168,1.44148,1.44156,38000000.0
2007-06-26 02:15:00,1.44168,1.44171,1.4414,1.44165,35200000.0
2007-06-26 02:16:00,1.44165,1.44165,1.4413,1.44164,45800000.0
2007-06-26 02:17:00,1.44173,1.44181,1.44148,1.44172,44600000.0
2007-06-26 02:18:00,1.44165,1.44176,1.44147,1.44153,56800001.0
2007-06-26 02:19:00,1.44164,1.44173,1.44159,1.44169,43800000.0
2007-06-26 02:20:00,1.44173,1.44177,1.44129,1.44166,40600000.0
2007-06-26 02:21:00,1.44158,1.44186,1.44142,1.44142,23400000.0
2007-06-26 02:22:00,1.4414,1.4415,1.44112,1.44133,25000000.0
2007-06-26 02:23:00,1.44122,1.44153,1.44122,1.44141,39600000.0
2007-06-26 02:24:00,1.44135,1.44177,1.44135,1.44169,42000000.0
2007-06-26 02:25:00,1.44179,1.44183,1.44131,1.44172,46000000.0
2007-06-26 02:26:00,1.44176,1.44183,1.44161,1.44178,31600000.0
2007-06-26 02:27:00,1.44172,1.44185,1.44158,1.44172,27200000.0
2007-06-26 02:28:00,1.44182,1.44188,1.44167,1.4417,80000000.0
2007-06-26 02:29:00,1.44179,1.4419,1.44146,1.44188,43400000.0
2007-06-26 02:30:00,1.4417,1.44188,1.4416,1.44188,28400000.0
2007-06-26 02:31:00,1.44185,1.44192,1.44152,1.44177,39400000.0
2007-06-26 02:32:00,1.44187,1.44187,1.44161,1.44171,21000000.0
2007-06-26 02:33:00,1.4417,1.44172,1.44136,1.44136,41200000.0
2007-06-26 02:34:00,1.44136,1.44141,1.44102,1.44115,46800001.0
2007-06-26 02:35:00,1.44115,1.44115,1.44078,1.44112,81100000.0
2007-06-26 02:36:00,1.44092,1.44118,1.44092,1.44104,43900000.0
2007-06-26 02:37:00,1.44112,1.44124,1.44096,1.44123,31400000.0
2007-06-26 02:38:00,1.44116,1.44118,1.44091,1.44091,46000000.0
2007-06-26 02:39:00,1.44106,1.44109,1.44041,1.44101,32500000.0
2007-06-26 02:40:00,1.441,1.44114,1.44093,1.44099,35400000.0
2007-06-26 02:41:00,1.44127,1.44127,1.44082,1.44118,25600000.0
2007-06-26 02:42:00,1.44136,1.44136,1.44094,1.44101,30200000.0
2007-06-26 02:43:00,1.44076,1.44089,1.44068,1.44078,45500000.0
2007-06-26 02:44:00,1.44085,1.44095,1.44059,1.44086,77300000.0
2007-06-26 02:45:00,1.44067,1.44082,1.44049,1.44067,32600000.0
2007-06-26 02:46:00,1.44111,1.44111,1.44074,1.441,53900000.0
2007-06-26 02:47:00,1.44084,1.441,1.44052,1.44077,27800000.0
2007-06-26 02:48:00,1.44102,1.44102,1.44076,1.44076,40000000.0
2007-06-26 02:49:00,1.44073,1.4409,1.4404,1.44075,30800000.0
2007-06-26 02:50:00,1.44083,1.44093,1.44072,1.44092,33500000.0
2007-06-26 02:51:00,1.44049,1.44092,1.44049,1.44092,47500000.0
2007-06-26 02:52:00,1.4409,1.44104,1.44078,1.441,37800000.0
2007-06-26 02:53:00,1.4409,1.4409,1.44064,1.44087,35600000.0
2007-06-26 02:54:00,1.44079,1.44082,1.44061,1.44071,39600000.0
2007-06-26 02:55:00,1.44041,1.44065,1.44026,1.44026,37400000.0
2007-06-26 02:56:00,1.4402,1.44058,1.44004,1.44058,61000001.0
2007-06-26 02:57:00,1.44025,1.44081,1.44025,1.44081,32800000.0
2007-06-26 02:58:00,1.44069,1.44079,1.44053,1.44075,29000000.0
2007-06-26 02:59:00,1.44073,1.44092,1.44065,1.44092,41000000.0
2007-06-26 03:00:00,1.44087,1.4409,1.44066,1.4409,93900000.0
2007-06-26 03:01:00,1.44079,1.441,1.44069,1.441,36300000.0
2007-06-26 03:02:00,1.44078,1.44102,1.44078,1.44098,20800000.0
2007-06-26 03:03:00,1.44089,1.44108,1.44084,1.44108,66000001.0
2007-06-26 03:04:00,1.441,1.44105,1.44063,1.44063,70500000.0
2007-06-26 03:05:00,1.44115,1.44115,1.44077,1.44077,48300000.0
2007-06-26 03:06:00,1.44104,1.44104,1.44077,1.44077,45200000.0
2007-06-26 03:07:00,1.44099,1.44099,1.4408,1.44081,38200000.0
2007-06-26 03:08:00,1.44096,1.441,1.44068,1.441,47200000.0
2007-06-26 03:09:00,1.44101,1.4412,1.44101,1.44115,13200000.0
2007-06-26 03:10:00,1.4411,1.44119,1.44088,1.4411,49400000.0
2007-06-26 03:11:00,1.44091,1.44107,1.44061,1.44061,37700000.0
2007-06-26 03:12:00,1.44096,1.44108,1.44086,1.44108,34500000.0
2007-06-26 03:13:00,1.44117,1.4412,1.44103,1.44113,37400000.0
2007-06-26 03:14:00,1.44107,1.44127,1.44099,1.44127,51700000.0
2007-06-26 03:15:00,1.44127,1.44129,1.44113,1.44125,45300000.0
2007-06-26 03:16:00,1.44129,1.44132,1.44078,1.44087,37800000.0
2007-06-26 03:17:00,1.44106,1.44108,1.44097,1.441,42200000.0
2007-06-26 03:18:00,1.4412,1.44122,1.44093,1.44112,30800000.0
2007-06-26 03:19:00,1.44104,1.44106,1.44085,1.44096,29600000.0
2007-06-26 03:20:00,1.44094,1.44106,1.44078,1.44083,48100000.0
2007-06-26 03:21:00,1.44083,1.44105,1.4408,1.44096,26800000.0
2007-06-26 03:22:00,1.44099,1.44103,1.44085,1.44103,28400000.0
2007-06-26 03:23:00,1.44102,1.4411,1.44095,1.44109,32600000.0
2007-06-26 03:24:00,1.44111,1.44113,1.44095,1.44113,40000000.0
2007-06-26 03:25:00,1.44079,1.4411,1.44079,1.4411,28600000.0
2007-06-26 03:26:00,1.44103,1.44113,1.44083,1.44113,33400000.0
2007-06-26 03:27:00,1.44077,1.441,1.44072,1.44077,36800000.0
2007-06-26 03:28:00,1.44083,1.44092,1.44083,1.44092,44400001.0
2007-06-26 03:29:00,1.44084,1.44094,1.44055,1.44055,35400000.0
2007-06-26 03:30:00,1.44064,1.44066,1.44033,1.4406,44300000.0
2007-06-26 03:31:00,1.44065,1.44082,1.44052,1.44074,27800000.0
2007-06-26 03:32:00,1.44064,1.4408,1.4406,1.4408,29900000.0
2007-06-26 03:33:00,1.44078,1.44083,1.44063,1.44078,29600000.0
2007-06-26 03:34:00,1.44065,1.44077,1.4405,1.4406,36800000.0
2007-06-26 03:35:00,1.4404,1.44057,1.4404,1.44055,37300000.0
2007-06-26 03:36:00,1.44051,1.44054,1.43996,1.44026,43200000.0
2007-06-26 03:37:00,1.44029,1.44036,1.44016,1.44016,42800000.0
2007-06-26 03:38:00,1.44029,1.44036,1.44016,1.44028,37800000.0
2007-06-26 03:39:00,1.44036,1.44043,1.44002,1.44043,47800001.0
2007-06-26 03:40:00,1.44045,1.44045,1.4403,1.44038,27600000.0
2007-06-26 03:41:00,1.44065,1.4409,1.44065,1.44085,32800000.0
2007-06-26 03:42:00,1.44075,1.44085,1.44065,1.44085,36100000.0
2007-06-26 03:43:00,1.44062,1.44086,1.44059,1.44079,33600000.0
2007-06-26 03:44:00,1.4406,1.44087,1.4406,1.44074,31700000.0
2007-06-26 03:45:00,1.44101,1.44107,1.44074,1.44094,55800000.0
2007-06-26 03:46:00,1.44101,1.44106,1.44069,1.44105,62800000.0
2007-06-26 03:48:00,1.44084,1.44109,1.44084,1.44104,39000000.0
2007-06-26 03:49:00,1.4411,1.4411,1.441,1.441,46600000.0
2007-06-26 03:50:00,1.44088,1.44106,1.44068,1.44088,46600000.0
2007-06-26 03:51:00,1.441,1.44103,1.4408,1.44098,44700000.0
2007-06-26 03:52:00,1.44091,1.44102,1.44077,1.44077,28000000.0
2007-06-26 03:53:00,1.4406,1.44066,1.44046,1.44046,39800000.0
2007-06-26 03:54:00,1.44033,1.44056,1.44033,1.44056,23600000.0
2007-06-26 03:55:00,1.44051,1.44051,1.44036,1.44036,27000000.0
2007-06-26 03:56:00,1.4404,1.44056,1.44035,1.44045,46600000.0
2007-06-26 03:57:00,1.4405,1.44077,1.44023,1.44077,59800001.0
2007-06-26 03:58:00,1.44082,1.44091,1.44064,1.44091,24200000.0
2007-06-26 03:59:00,1.44111,1.44147,1.44111,1.44142,59900000.0
2007-06-26 04:00:00,1.44138,1.4417,1.44136,1.4415,60000000.0
2007-06-26 04:01:00,1.44149,1.4416,1.44118,1.44148,51600000.0
2007-06-26 04:02:00,1.44156,1.44156,1.44143,1.44148,37600000.0
2007-06-26 04:03:00,1.44133,1.4415,1.44105,1.4415,27600000.0
2007-06-26 04:04:00,1.44135,1.44163,1.44135,1.44148,44800000.0
2007-06-26 04:05:00,1.44104,1.44174,1.44104,1.44169,36100000.0
2007-06-26 04:06:00,1.44169,1.44179,1.44149,1.44179,30400000.0
2007-06-26 04:07:00,1.44165,1.44171,1.44134,1.44161,15400000.0
2007-06-26 04:08:00,1.44155,1.4417,1.4414,1.44159,57200000.0
2007-06-26 04:09:00,1.44138,1.44153,1.44118,1.44143,27600000.0
2007-06-26 04:10:00,1.4414,1.44158,1.4412,1.44155,22800000.0
2007-06-26 04:11:00,1.44145,1.4415,1.44123,1.4415,33800000.0
2007-06-26 04:12:00,1.44148,1.44155,1.4413,1.4415,69900001.0
2007-06-26 04:13:00,1.4415,1.44163,1.44105,1.44163,36600000.0
2007-06-26 04:14:00,1.4414,1.44162,1.44112,1.4413,32800000.0
2007-06-26 04:15:00,1.44148,1.44157,1.44137,1.44157,32400000.0
2007-06-26 04:16:00,1.44145,1.44155,1.44103,1.4415,33000000.0
2007-06-26 04:17:00,1.44148,1.44158,1.44135,1.44158,19600000.0
2007-06-26 04:18:00,1.441,1.4416,1.441,1.44152,41800000.0
2007-06-26 04:19:00,1.44144,1.44177,1.44144,1.44176,43200000.0
2007-06-26 04:20:00,1.44137,1.44137,1.44116,1.44121,39900000.0
2007-06-26 04:21:00,1.44138,1.44145,1.44125,1.44131,41600000.0
2007-06-26 04:22:00,1.44131,1.44137,1.44127,1.44137,23200000.0
2007-06-26 04:23:00,1.44124,1.44137,1.44119,1.44137,34200000.0
2007-06-26 04:24:00,1.4414,1.44153,1.4414,1.44145,24800000.0
2007-06-26 04:25:00,1.44155,1.44155,1.44122,1.44126,49000000.0
2007-06-26 04:26:00,1.44151,1.44165,1.4415,1.4415,35000000.0
2007-06-26 04:27:00,1.44162,1.44167,1.4414,1.44146,30900000.0
2007-06-26 04:28:00,1.4416,1.4416,1.4412,1.44155,25800000.0
2007-06-26 04:29:00,1.44144,1.44144,1.44106,1.44137,60600000.0
2007-06-26 04:30:00,1.44124,1.44146,1.4411,1.44125,30200000.0
2007-06-26 04:31:00,1.44105,1.44137,1.44105,1.44133,45800000.0
2007-06-26 04:32:00,1.44145,1.44158,1.44145,1.44145,50000000.0
2007-06-26 04:33:00,1.44167,1.44171,1.44143,1.4415,29200000.0
2007-06-26 04:34:00,1.44148,1.44168,1.44148,1.44155,36800000.0
2007-06-26 04:35:00,1.44146,1.44174,1.44146,1.44154,35000000.0
2007-06-26 04:36:00,1.44163,1.44163,1.44129,1.44129,40700000.0
2007-06-26 04:37:00,1.44139,1.44142,1.44105,1.44127,29400000.0
2007-06-26 04:38:00,1.44132,1.4415,1.44132,1.44146,37000000.0
2007-06-26 04:39:00,1.44118,1.44135,1.44089,1.44126,41800000.0
2007-06-26 04:40:00,1.44112,1.4413,1.44101,1.44109,48200000.0
2007-06-26 04:41:00,1.44119,1.44135,1.44098,1.44124,36600000.0
2007-06-26 04:42:00,1.44139,1.44184,1.44139,1.44177,32200000.0
2007-06-26 04:43:00,1.44189,1.44232,1.44189,1.4421,32700000.0
2007-06-26 04:44:00,1.44182,1.44186,1.44092,1.44146,58700000.0
2007-06-26 04:45:00,1.44173,1.44185,1.44164,1.44183,31000000.0
2007-06-26 04:46:00,1.4418,1.44204,1.44136,1.44136,37600000.0
2007-06-26 04:47:00,1.4421,1.44212,1.44195,1.44212,16800000.0
2007-06-26 04:48:00,1.44207,1.44217,1.44198,1.44214,42400000.0
2007-06-26 04:49:00,1.44234,1.44238,1.44189,1.44189,54800000.0
2007-06-26 04:50:00,1.44209,1.44242,1.44209,1.44221,38400001.0
2007-06-26 04:51:00,1.44213,1.44231,1.44205,1.44231,42000000.0
2007-06-26 04:52:00,1.44228,1.44254,1.44228,1.44235,34800000.0
2007-06-26 04:53:00,1.4426,1.44279,1.44256,1.44265,48300000.0
2007-06-26 04:54:00,1.44287,1.44287,1.44272,1.44275,34800000.0
2007-06-26 04:55:00,1.44286,1.44286,1.44267,1.44267,32400000.0
2007-06-26 04:56:00,1.44261,1.44305,1.44261,1.44301,68000001.0
2007-06-26 04:57:00,1.44294,1.44294,1.44265,1.44279,35600000.0
2007-06-26 04:58:00,1.4427,1.44289,1.4425,1.44279,30800000.0
2007-06-26 04:59:00,1.44273,1.44298,1.44273,1.44288,33600000.0
2007-06-26 05:00:00,1.44297,1.44297,1.44264,1.44295,48400000.0
2007-06-26 05:01:00,1.44279,1.44295,1.44276,1.44289,32700000.0
2007-06-26 05:02:00,1.44273,1.44304,1.44273,1.44303,57100000.0
2007-06-26 05:03:00,1.44317,1.44317,1.44302,1.44309,40600000.0
2007-06-26 05:04:00,1.44286,1.44306,1.44286,1.44306,24900000.0
2007-06-26 05:05:00,1.44287,1.44309,1.44285,1.443,40000000.0
2007-06-26 05:06:00,1.4429,1.44301,1.44273,1.44298,32600000.0
2007-06-26 05:07:00,1.44296,1.44303,1.44274,1.44301,26800000.0
2007-06-26 05:08:00,1.44293,1.44298,1.44277,1.4429,35200000.0
2007-06-26 05:09:00,1.44295,1.443,1.4427,1.44275,53400000.0
2007-06-26 05:10:00,1.44282,1.44297,1.44257,1.4428,29200000.0
2007-06-26 05:11:00,1.4428,1.4428,1.44242,1.44242,42100000.0
2007-06-26 05:12:00,1.44264,1.44275,1.44253,1.44275,56400001.0
2007-06-26 05:13:00,1.44269,1.44288,1.44269,1.44275,46800001.0
2007-06-26 05:14:00,1.44287,1.44287,1.44273,1.44287,21800000.0
2007-06-26 05:15:00,1.44284,1.44284,1.44249,1.44251,33700000.0
2007-06-26 05:16:00,1.44265,1.44284,1.44263,1.44279,84900000.0
2007-06-26 05:17:00,1.44267,1.44289,1.44266,1.44277,29800000.0
2007-06-26 05:18:00,1.4428,1.44282,1.44261,1.44261,30400000.0
2007-06-26 05:19:00,1.44232,1.44271,1.44232,1.44271,53000000.0
2007-06-26 05:20:00,1.44272,1.44287,1.44261,1.44277,34400000.0
2007-06-26 05:21:00,1.44284,1.44293,1.44273,1.44279,26800000.0
2007-06-26 05:22:00,1.4429,1.44295,1.44275,1.44287,50200000.0
2007-06-26 05:23:00,1.44225,1.44317,1.44225,1.44314,45400000.0
2007-06-26 05:24:00,1.44305,1.44326,1.44305,1.44323,85300000.0
2007-06-26 05:25:00,1.44305,1.44327,1.4429,1.44321,40400000.0
2007-06-26 05:26:00,1.44325,1.44325,1.44294,1.44294,41000000.0
2007-06-26 05:27:00,1.44302,1.44308,1.44287,1.44293,50800000.0
2007-06-26 05:28:00,1.44303,1.44311,1.44243,1.44308,35200000.0
2007-06-26 05:29:00,1.44304,1.44316,1.44295,1.44307,38800000.0
2007-06-26 05:30:00,1.44301,1.44312,1.44286,1.44303,35100000.0
2007-06-26 05:31:00,1.44292,1.44295,1.44269,1.44276,43400000.0
2007-06-26 05:32:00,1.44285,1.44299,1.4426,1.44296,36600000.0
2007-06-26 05:33:00,1.44311,1.44311,1.44277,1.44277,23400000.0
2007-06-26 05:34:00,1.44302,1.44313,1.44293,1.44306,76900000.0
2007-06-26 05:35:00,1.44305,1.44312,1.44288,1.44312,37600000.0
2007-06-26 05:36:00,1.44302,1.44331,1.443,1.44318,37200000.0
2007-06-26 05:37:00,1.44309,1.44319,1.44294,1.44314,43400000.0
2007-06-26 05:38:00,1.44308,1.44316,1.44268,1.44279,27600000.0
2007-06-26 05:39:00,1.44281,1.44315,1.44272,1.44304,24400000.0
2007-06-26 05:40:00,1.44299,1.44312,1.44285,1.44285,37600000.0
2007-06-26 05:41:00,1.44296,1.443,1.44259,1.443,46700000.0
2007-06-26 05:42:00,1.44292,1.44309,1.44277,1.44298,37800000.0
2007-06-26 05:43:00,1.44277,1.44307,1.44277,1.44289,37000000.0
2007-06-26 05:44:00,1.44295,1.44316,1.44284,1.44303,40200000.0
2007-06-26 05:45:00,1.44299,1.44328,1.44287,1.44287,56500000.0
2007-06-26 05:46:00,1.44299,1.44307,1.44298,1.44298,32800000.0
2007-06-26 05:47:00,1.44279,1.44302,1.44277,1.44294,42000000.0
2007-06-26 05:48:00,1.44293,1.44318,1.44293,1.44303,47200000.0
2007-06-26 05:49:00,1.44314,1.44314,1.4429,1.44298,42000000.0
2007-06-26 05:50:00,1.44296,1.44316,1.44279,1.44311,35200000.0
2007-06-26 05:51:00,1.44321,1.44321,1.44275,1.44275,64700000.0
2007-06-26 05:52:00,1.44312,1.4434,1.44312,1.4433,22000000.0
2007-06-26 05:53:00,1.44338,1.4434,1.44304,1.44326,50900000.0
2007-06-26 05:54:00,1.4431,1.4431,1.44289,1.44301,27800000.0
2007-06-26 05:55:00,1.44288,1.44312,1.44282,1.44305,30800000.0
2007-06-26 05:56:00,1.44319,1.44319,1.44282,1.44301,25600000.0
2007-06-26 05:57:00,1.4428,1.44302,1.44277,1.44294,27000000.0
2007-06-26 05:58:00,1.44262,1.44296,1.44262,1.4427,36100000.0
2007-06-26 05:59:00,1.44306,1.44306,1.44296,1.44298,34000000.0
2007-06-26 06:00:00,1.4429,1.44312,1.44273,1.44292,40000000.0
2007-06-26 06:01:00,1.44294,1.44311,1.44288,1.44288,31600000.0
2007-06-26 06:02:00,1.44311,1.44333,1.44295,1.4433,47200000.0
2007-06-26 06:03:00,1.44317,1.44324,1.44304,1.44311,40100000.0
2007-06-26 06:04:00,1.44314,1.44317,1.44297,1.44312,45800000.0
2007-06-26 06:05:00,1.44308,1.44338,1.44296,1.44303,64300000.0
2007-06-26 06:06:00,1.44287,1.44338,1.44287,1.4432,33200000.0
2007-06-26 06:07:00,1.44317,1.44336,1.44302,1.44304,45000000.0
2007-06-26 06:08:00,1.44304,1.44313,1.44278,1.44305,28200000.0
2007-06-26 06:09:00,1.4432,1.44324,1.44307,1.44312,27300000.0
2007-06-26 06:10:00,1.4432,1.44329,1.44312,1.44323,30400000.0
2007-06-26 06:11:00,1.44316,1.44322,1.44288,1.44288,45200000.0
2007-06-26 06:12:00,1.44306,1.44324,1.44299,1.44299,36800001.0
2007-06-26 06:13:00,1.44297,1.44319,1.44287,1.44303,46700000.0
2007-06-26 06:14:00,1.44313,1.44313,1.44273,1.44303,49600000.0
2007-06-26 06:15:00,1.44292,1.44307,1.44284,1.44294,29800000.0
2007-06-26 06:16:00,1.44279,1.44279,1.44248,1.44257,32800000.0
2007-06-26 06:17:00,1.44272,1.44314,1.44272,1.4431,30600000.0
2007-06-26 06:18:00,1.44311,1.44324,1.44299,1.44309,30300000.0
2007-06-26 06:19:00,1.44311,1.44313,1.44294,1.44294,23200000.0
2007-06-26 06:20:00,1.44314,1.44322,1.44298,1.44298,82900000.0
2007-06-26 06:21:00,1.44312,1.44323,1.443,1.44323,28200000.0
2007-06-26 06:22:00,1.44323,1.44323,1.44306,1.44311,93400000.0
2007-06-26 06:23:00,1.44321,1.44334,1.4429,1.44334,25800000.0
2007-06-26 06:24:00,1.44335,1.44338,1.44295,1.44319,40200000.0
2007-06-26 06:25:00,1.44319,1.44325,1.44313,1.4432,27400000.0
2007-06-26 06:26:00,1.4432,1.44335,1.44307,1.44327,42800000.0
2007-06-26 06:27:00,1.4432,1.4433,1.44315,1.4433,32600000.0
2007-06-26 06:28:00,1.44323,1.44327,1.4431,1.44325,37100000.0
2007-06-26 06:29:00,1.44279,1.443,1.44273,1.443,26000000.0
2007-06-26 06:30:00,1.44327,1.44333,1.44318,1.44333,28600000.0
2007-06-26 06:31:00,1.44325,1.44328,1.44312,1.44312,24600000.0
2007-06-26 06:32:00,1.44323,1.44334,1.44313,1.44327,24800000.0
2007-06-26 06:33:00,1.44318,1.44338,1.44313,1.44329,48200001.0
2007-06-26 06:34:00,1.44314,1.4436,1.44314,1.4432,46200000.0
2007-06-26 06:35:00,1.44313,1.44341,1.44296,1.44308,38800000.0
2007-06-26 06:36:00,1.44277,1.44326,1.44277,1.44312,44200000.0
2007-06-26 06:37:00,1.44313,1.44335,1.44286,1.44286,30400000.0
2007-06-26 06:38:00,1.44315,1.44317,1.44296,1.44299,29600000.0
2007-06-26 06:39:00,1.44303,1.44323,1.44301,1.44306,40200000.0
2007-06-26 06:40:00,1.443,1.44327,1.443,1.44327,24600000.0
2007-06-26 06:41:00,1.44305,1.44326,1.44272,1.44326,35000000.0
2007-06-26 06:42:00,1.44274,1.44318,1.44274,1.44304,38200000.0
2007-06-26 06:43:00,1.44315,1.4433,1.44283,1.44283,43900000.0
2007-06-26 06:44:00,1.44304,1.4432,1.44301,1.44312,50400000.0
2007-06-26 06:45:00,1.44303,1.44324,1.44301,1.44305,41800000.0
2007-06-26 06:46:00,1.44301,1.44315,1.44296,1.44301,53000000.0
2007-06-26 06:47:00,1.44315,1.44331,1.44299,1.44316,57700000.0
2007-06-26 06:48:00,1.4431,1.4434,1.44297,1.44317,32600000.0
2007-06-26 06:49:00,1.44315,1.4433,1.44305,1.44328,50100000.0
2007-06-26 06:50:00,1.44272,1.44289,1.44267,1.44286,34600000.0
2007-06-26 06:51:00,1.44311,1.44311,1.44293,1.44301,30000000.0
2007-06-26 06:52:00,1.44311,1.44326,1.44294,1.44326,32800000.0
2007-06-26 06:54:00,1.44303,1.44324,1.44291,1.44291,41800000.0
2007-06-26 06:55:00,1.44316,1.44316,1.44301,1.44316,30600000.0
2007-06-26 06:56:00,1.44309,1.4432,1.44303,1.44304,43700000.0
2007-06-26 06:57:00,1.44313,1.44313,1.44262,1.44296,56200000.0
2007-06-26 06:58:00,1.44277,1.44319,1.44256,1.44307,24000000.0
2007-06-26 06:59:00,1.443,1.44305,1.44262,1.44279,20400000.0
2007-06-26 07:00:00,1.4429,1.44294,1.44277,1.44277,46600001.0
2007-06-26 07:01:00,1.44282,1.4429,1.4427,1.4428,50700000.0
2007-06-26 07:02:00,1.44288,1.44309,1.44279,1.44279,45000001.0
2007-06-26 07:03:00,1.4428,1.4428,1.44242,1.44248,35400000.0
2007-06-26 07:04:00,1.44269,1.44278,1.4423,1.44235,41600001.0
2007-06-26 07:05:00,1.44237,1.44247,1.44214,1.44214,71300001.0
2007-06-26 07:06:00,1.44234,1.44255,1.44234,1.44254,45000000.0
2007-06-26 07:07:00,1.44248,1.44254,1.44235,1.4424,32800000.0
2007-06-26 07:08:00,1.44231,1.4424,1.44221,1.44221,23600000.0
2007-06-26 07:09:00,1.44238,1.44248,1.44235,1.44239,32600000.0
2007-06-26 07:10:00,1.44245,1.44245,1.44227,1.44227,47900001.0
2007-06-26 07:11:00,1.44219,1.4423,1.44205,1.44206,33200000.0
2007-06-26 07:12:00,1.44225,1.44231,1.4418,1.44197,70199999.0
2007-06-26 07:13:00,1.44223,1.44223,1.44204,1.44223,34800000.0
2007-06-26 07:14:00,1.44202,1.44222,1.44198,1.44198,43300000.0
2007-06-26 07:15:00,1.44209,1.44219,1.44183,1.44214,32600000.0
2007-06-26 07:16:00,1.44185,1.44225,1.44185,1.44212,30400000.0
2007-06-26 07:17:00,1.44229,1.44229,1.44171,1.44201,49500000.0
2007-06-26 07:18:00,1.44211,1.44216,1.44187,1.44201,51200000.0
2007-06-26 07:19:00,1.44187,1.44205,1.44176,1.44205,44800000.0
2007-06-26 07:20:00,1.4418,1.44206,1.44173,1.44199,51600000.0
2007-06-26 07:21:00,1.44219,1.44231,1.44209,1.44228,28000000.0
2007-06-26 07:22:00,1.44215,1.44218,1.44193,1.44213,37600000.0
2007-06-26 07:23:00,1.44214,1.44231,1.44198,1.44203,49700000.0
2007-06-26 07:24:00,1.44192,1.44217,1.44191,1.44199,29800000.0
2007-06-26 07:25:00,1.44209,1.44217,1.44189,1.44189,41000000.0
2007-06-26 07:26:00,1.44191,1.44224,1.44191,1.44224,50500000.0
2007-06-26 07:27:00,1.44217,1.44217,1.44163,1.44193,35200000.0
2007-06-26 07:28:00,1.4419,1.44211,1.44169,1.44202,42300000.0
2007-06-26 07:29:00,1.44206,1.44206,1.44187,1.44199,67300000.0
2007-06-26 07:30:00,1.44192,1.44211,1.44149,1.44211,47700000.0
2007-06-26 07:31:00,1.44205,1.44225,1.44203,1.44225,25000000.0
2007-06-26 07:32:00,1.44199,1.44229,1.44176,1.44216,56000000.0
2007-06-26 07:33:00,1.44214,1.44249,1.44204,1.44204,52900001.0
2007-06-26 07:34:00,1.44207,1.44241,1.44207,1.44241,49200000.0
2007-06-26 07:35:00,1.44212,1.44247,1.44212,1.44247,43400001.0
2007-06-26 07:36:00,1.4424,1.44253,1.44221,1.44251,30800000.0
2007-06-26 07:37:00,1.44257,1.44267,1.44245,1.44266,32800000.0
2007-06-26 07:38:00,1.44283,1.44285,1.44243,1.44282,44800000.0
2007-06-26 07:39:00,1.44259,1.44272,1.44251,1.44268,33200000.0
2007-06-26 07:40:00,1.44267,1.44283,1.44258,1.44266,27800000.0
2007-06-26 07:41:00,1.44259,1.44275,1.44254,1.44272,27000000.0
2007-06-26 07:42:00,1.44261,1.44278,1.44239,1.44274,49000000.0
2007-06-26 07:43:00,1.44273,1.44281,1.44255,1.44263,102000000.0
2007-06-26 07:44:00,1.44283,1.44292,1.44271,1.44292,41900000.0
2007-06-26 07:45:00,1.44287,1.44287,1.44225,1.4428,28400000.0
2007-06-26 07:46:00,1.4429,1.44291,1.44273,1.4429,34900000.0
2007-06-26 07:47:00,1.44284,1.44296,1.44247,1.44296,42900000.0
2007-06-26 07:48:00,1.44287,1.44299,1.44279,1.44299,28400000.0
2007-06-26 07:49:00,1.4427,1.44304,1.44266,1.44266,46600000.0
2007-06-26 07:50:00,1.44297,1.44299,1.44294,1.44294,23200000.0
2007-06-26 07:51:00,1.44287,1.44296,1.44262,1.44284,35200000.0
2007-06-26 07:52:00,1.44272,1.44277,1.44242,1.44262,35600000.0
2007-06-26 07:53:00,1.44274,1.44299,1.4427,1.44292,39400000.0
2007-06-26 07:54:00,1.44271,1.44294,1.44269,1.44274,49100000.0
2007-06-26 07:55:00,1.44299,1.44299,1.44261,1.44293,42000000.0
2007-06-26 07:56:00,1.44294,1.44311,1.44281,1.44301,27200000.0
2007-06-26 07:57:00,1.44284,1.44292,1.44271,1.44289,46000000.0
2007-06-26 07:58:00,1.44274,1.44299,1.44274,1.44294,57700000.0
2007-06-26 07:59:00,1.44254,1.44297,1.44254,1.44274,61400000.0
2007-06-26 08:00:00,1.44273,1.4429,1.4427,1.44277,49600000.0
2007-06-26 08:01:00,1.44265,1.44278,1.44247,1.44247,50200000.0
2007-06-26 08:02:00,1.44257,1.44265,1.44242,1.44262,31600000.0
2007-06-26 08:03:00,1.44254,1.44275,1.44238,1.44251,45400000.0
2007-06-26 08:04:00,1.44251,1.44282,1.44251,1.44275,39900000.0
2007-06-26 08:05:00,1.44289,1.44292,1.44285,1.4429,31800000.0
2007-06-26 08:06:00,1.44283,1.44299,1.44276,1.44284,46100000.0
2007-06-26 08:07:00,1.44265,1.44275,1.44244,1.44259,21800000.0
2007-06-26 08:08:00,1.44254,1.44254,1.44231,1.44232,32600000.0
2007-06-26 08:09:00,1.44251,1.44259,1.44235,1.44259,59200001.0
2007-06-26 08:10:00,1.44259,1.44271,1.44255,1.44264,30300000.0
2007-06-26 08:11:00,1.44261,1.44268,1.44249,1.44259,37200000.0
2007-06-26 08:12:00,1.44246,1.44246,1.44222,1.4423,45000000.0
2007-06-26 08:13:00,1.44199,1.44253,1.44199,1.44238,41600000.0
2007-06-26 08:14:00,1.44231,1.44234,1.44219,1.44221,55100000.0
2007-06-26 08:15:00,1.44223,1.44223,1.44199,1.44207,41200000.0
2007-06-26 08:16:00,1.44195,1.44195,1.44158,1.44195,36300000.0
2007-06-26 08:17:00,1.44206,1.44208,1.4418,1.44192,42400000.0
2007-06-26 08:18:00,1.44202,1.44202,1.44177,1.44186,49800000.0
2007-06-26 08:19:00,1.44181,1.44187,1.44155,1.44176,45800000.0
2007-06-26 08:20:00,1.44185,1.44202,1.4417,1.44184,29600000.0
2007-06-26 08:21:00,1.44169,1.44213,1.44169,1.44173,34400000.0
2007-06-26 08:22:00,1.44176,1.44223,1.44176,1.44202,27800000.0
2007-06-26 08:23:00,1.44181,1.44202,1.44166,1.44188,27000000.0
2007-06-26 08:24:00,1.44207,1.44218,1.44172,1.44209,42000000.0
2007-06-26 08:25:00,1.44216,1.44236,1.44211,1.44211,38000000.0
2007-06-26 08:26:00,1.44231,1.44239,1.44209,1.44219,51000000.0
2007-06-26 08:27:00,1.44207,1.44212,1.44197,1.44197,32800000.0
2007-06-26 08:28:00,1.44187,1.44187,1.44153,1.44177,68000000.0
2007-06-26 08:29:00,1.44162,1.44166,1.44142,1.44165,38800000.0
2007-06-26 08:30:00,1.44148,1.44165,1.44117,1.44134,26800000.0
2007-06-26 08:31:00,1.44121,1.4413,1.4409,1.44113,25000000.0
2007-06-26 08:32:00,1.44113,1.44129,1.44074,1.44099,21000000.0
2007-06-26 08:33:00,1.44107,1.44121,1.44075,1.44104,23400000.0
2007-06-26 08:34:00,1.44125,1.44137,1.44116,1.44129,33400000.0
2007-06-26 08:35:00,1.44115,1.44127,1.44108,1.44125,56700000.0
2007-06-26 08:36:00,1.44127,1.44127,1.44074,1.44099,48400000.0
2007-06-26 08:37:00,1.44109,1.44109,1.44077,1.44097,35200000.0
2007-06-26 08:38:00,1.44107,1.44122,1.44085,1.44092,28000000.0
2007-06-26 08:39:00,1.44109,1.44118,1.44086,1.44111,40800000.0
2007-06-26 08:40:00,1.44119,1.44127,1.44083,1.44126,54000000.0
2007-06-26 08:41:00,1.4412,1.44129,1.44107,1.44129,24000000.0
2007-06-26 08:42:00,1.4414,1.44163,1.44123,1.44142,38200000.0
2007-06-26 08:43:00,1.44159,1.44182,1.4414,1.4414,39400000.0
2007-06-26 08:44:00,1.44163,1.44163,1.44127,1.44145,18800000.0
2007-06-26 08:45:00,1.44114,1.44133,1.44103,1.44103,35600000.0
2007-06-26 08:46:00,1.44135,1.44147,1.44125,1.44141,43100000.0
2007-06-26 08:47:00,1.44141,1.44141,1.44077,1.44077,29200000.0
2007-06-26 08:48:00,1.44089,1.44089,1.44031,1.44031,30400000.0
2007-06-26 08:49:00,1.43999,1.44057,1.43995,1.44057,59200000.0
2007-06-26 08:50:00,1.44038,1.4404,1.44026,1.44028,27200000.0
2007-06-26 08:51:00,1.44024,1.44036,1.44012,1.44012,44500000.0
2007-06-26 08:52:00,1.44032,1.44032,1.44002,1.44023,51600000.0
2007-06-26 08:53:00,1.4405,1.4406,1.44044,1.4405,30600000.0
2007-06-26 08:54:00,1.44053,1.44093,1.44053,1.44079,34900000.0
2007-06-26 08:55:00,1.4408,1.44088,1.44059,1.44083,53600000.0
2007-06-26 08:56:00,1.44088,1.44099,1.44061,1.44061,58600000.0
2007-06-26 08:57:00,1.44073,1.44073,1.44052,1.44056,41100000.0
2007-06-26 08:58:00,1.44067,1.4407,1.4404,1.44062,31600000.0
2007-06-26 08:59:00,1.44046,1.44066,1.44026,1.44055,32300000.0
2007-06-26 09:00:00,1.4406,1.44063,1.44018,1.44054,21600000.0
2007-06-26 09:01:00,1.44042,1.44057,1.44039,1.44054,28600000.0
2007-06-26 09:02:00,1.44052,1.44056,1.44013,1.44013,35800000.0
2007-06-26 09:03:00,1.43996,1.44045,1.43996,1.44005,44200000.0
2007-06-26 09:04:00,1.44037,1.44053,1.44024,1.44035,23000000.0
2007-06-26 09:05:00,1.44064,1.44065,1.43988,1.44011,29000000.0
2007-06-26 09:06:00,1.44017,1.44043,1.44017,1.44038,18600000.0
2007-06-26 09:07:00,1.44038,1.44078,1.44038,1.44053,42000000.0
2007-06-26 09:08:00,1.4409,1.44109,1.44071,1.44108,36200000.0
2007-06-26 09:09:00,1.4412,1.44124,1.44095,1.44108,40100000.0
2007-06-26 09:10:00,1.44106,1.44106,1.44072,1.441,21600000.0
2007-06-26 09:11:00,1.44106,1.44136,1.44099,1.44115,47200000.0
2007-06-26 09:12:00,1.44135,1.44163,1.44135,1.44163,30400000.0
2007-06-26 09:13:00,1.44142,1.4418,1.44142,1.44173,41500000.0
2007-06-26 09:14:00,1.44149,1.44194,1.44149,1.44192,24200000.0
2007-06-26 09:15:00,1.44177,1.44181,1.44146,1.44153,30000000.0
2007-06-26 09:16:00,1.44146,1.44165,1.44135,1.44135,51700000.0
2007-06-26 09:17:00,1.44138,1.44138,1.44115,1.44132,46200001.0
2007-06-26 09:18:00,1.44152,1.44181,1.44148,1.44148,27400000.0
2007-06-26 09:19:00,1.44141,1.44155,1.44136,1.44136,25800000.0
2007-06-26 09:20:00,1.44099,1.44099,1.44057,1.44057,26900000.0
2007-06-26 09:21:00,1.44082,1.44082,1.44027,1.44034,79200000.0
2007-06-26 09:22:00,1.44029,1.44029,1.4399,1.43995,27200000.0
2007-06-26 09:23:00,1.4398,1.44029,1.4398,1.43996,42300000.0
2007-06-26 09:24:00,1.44019,1.44036,1.44005,1.44036,40400000.0
2007-06-26 09:25:00,1.44022,1.44037,1.44007,1.44016,39000000.0
2007-06-26 09:26:00,1.43999,1.44035,1.43993,1.44035,42200000.0
2007-06-26 09:27:00,1.44041,1.44041,1.44014,1.44025,33800000.0
2007-06-26 09:28:00,1.44017,1.44022,1.44001,1.44001,39900000.0
2007-06-26 09:29:00,1.43981,1.43981,1.43962,1.43964,30800000.0
2007-06-26 09:30:00,1.43957,1.43985,1.43945,1.43985,30200000.0
2007-06-26 09:31:00,1.43985,1.43987,1.43968,1.43971,44900000.0
2007-06-26 09:32:00,1.43978,1.43978,1.43917,1.43931,85100000.0
2007-06-26 09:33:00,1.43932,1.43958,1.43932,1.43948,22200000.0
2007-06-26 09:34:00,1.43949,1.43986,1.43949,1.43977,39600000.0
2007-06-26 09:35:00,1.43971,1.43971,1.43939,1.43964,45200000.0
2007-06-26 09:36:00,1.43974,1.43983,1.43969,1.43972,29400000.0
2007-06-26 09:37:00,1.4398,1.44011,1.4398,1.44011,36600000.0
2007-06-26 09:38:00,1.44001,1.44024,1.43999,1.44013,56600001.0
2007-06-26 09:39:00,1.44012,1.44041,1.44009,1.4403,44400000.0
2007-06-26 09:40:00,1.44028,1.44028,1.44003,1.44013,35800000.0
2007-06-26 09:41:00,1.44021,1.44037,1.43994,1.44031,40000000.0
2007-06-26 09:42:00,1.44023,1.44038,1.44017,1.44025,69400001.0
2007-06-26 09:43:00,1.44018,1.44045,1.44017,1.44024,56800000.0
2007-06-26 09:44:00,1.44003,1.44016,1.43995,1.43995,36700000.0
2007-06-26 09:45:00,1.44008,1.44051,1.43975,1.43975,33500000.0
2007-06-26 09:46:00,1.44019,1.44038,1.44002,1.44031,33000000.0
2007-06-26 09:47:00,1.44041,1.44068,1.44041,1.44061,40100000.0
2007-06-26 09:48:00,1.44056,1.44066,1.4403,1.44046,47100000.0
2007-06-26 09:49:00,1.44041,1.44061,1.44033,1.44042,31900000.0
2007-06-26 09:50:00,1.44046,1.44064,1.44035,1.44037,42800000.0
2007-06-26 09:51:00,1.44033,1.44044,1.44014,1.44035,46000000.0
2007-06-26 09:52:00,1.4403,1.4404,1.4402,1.4404,46800000.0
2007-06-26 09:53:00,1.44021,1.44065,1.44021,1.44041,59000000.0
2007-06-26 09:54:00,1.44066,1.44079,1.4406,1.44079,30600000.0
2007-06-26 09:55:00,1.44074,1.44106,1.44068,1.44071,38300000.0
2007-06-26 09:56:00,1.44039,1.44081,1.44039,1.44045,33800000.0
2007-06-26 09:57:00,1.44061,1.44078,1.44058,1.44058,54400000.0
2007-06-26 09:58:00,1.44049,1.44102,1.44047,1.44102,48300000.0
2007-06-26 09:59:00,1.44094,1.44094,1.44067,1.44075,34600000.0
2007-06-26 10:00:00,1.44056,1.44078,1.44035,1.44062,37200000.0
2007-06-26 10:01:00,1.44069,1.44072,1.44045,1.44072,37400000.0
2007-06-26 10:02:00,1.44074,1.44087,1.44046,1.44066,51200000.0
2007-06-26 10:03:00,1.44073,1.44105,1.44073,1.44089,29000000.0
2007-06-26 10:04:00,1.44105,1.44105,1.44026,1.44072,52300000.0
2007-06-26 10:05:00,1.44069,1.44091,1.44033,1.44054,36200000.0
2007-06-26 10:06:00,1.4407,1.44077,1.44045,1.44045,32800000.0
2007-06-26 10:07:00,1.44058,1.44058,1.44031,1.44058,24800000.0
2007-06-26 10:08:00,1.44055,1.4409,1.44054,1.44078,28400000.0
2007-06-26 10:09:00,1.44093,1.4411,1.44069,1.4411,19600000.0
2007-06-26 10:10:00,1.44119,1.4413,1.44086,1.44125,30800000.0
2007-06-26 10:11:00,1.44119,1.44151,1.44105,1.44126,42400000.0
2007-06-26 10:12:00,1.44125,1.4415,1.44122,1.44134,32400000.0
2007-06-26 10:13:00,1.44157,1.44162,1.44123,1.44147,104000000.0
2007-06-26 10:14:00,1.44138,1.44149,1.4413,1.4414,24200000.0
2007-06-26 10:15:00,1.44117,1.44117,1.441,1.44104,41500000.0
2007-06-26 10:16:00,1.441,1.441,1.44057,1.441,75200002.0
2007-06-26 10:17:00,1.441,1.441,1.44054,1.4409,40600000.0
2007-06-26 10:18:00,1.4409,1.44101,1.44074,1.44093,39600000.0
2007-06-26 10:19:00,1.44091,1.44098,1.44075,1.44086,40000000.0
2007-06-26 10:20:00,1.44091,1.44091,1.44076,1.44084,26600000.0
2007-06-26 10:21:00,1.44062,1.44091,1.44062,1.44062,43900000.0
2007-06-26 10:22:00,1.44075,1.44075,1.44012,1.44069,29600000.0
2007-06-26 10:23:00,1.44059,1.44078,1.44048,1.44055,40000000.0
2007-06-26 10:24:00,1.44055,1.44056,1.44037,1.44056,35200000.0
2007-06-26 10:25:00,1.44059,1.44065,1.44033,1.44056,39000000.0
2007-06-26 10:26:00,1.44048,1.44061,1.44042,1.44057,88300000.0
2007-06-26 10:27:00,1.4406,1.44073,1.44047,1.44047,25400000.0
2007-06-26 10:28:00,1.4406,1.44079,1.44052,1.44063,28000000.0
2007-06-26 10:29:00,1.44059,1.44065,1.44014,1.44065,68300000.0
2007-06-26 10:30:00,1.44073,1.44084,1.44041,1.44072,45000000.0
2007-06-26 10:31:00,1.44071,1.44102,1.44071,1.44102,37000000.0
2007-06-26 10:32:00,1.44078,1.44101,1.44078,1.44101,26600000.0
2007-06-26 10:33:00,1.44098,1.44106,1.44082,1.44089,45900000.0
2007-06-26 10:34:00,1.44097,1.44097,1.44073,1.44073,31200000.0
2007-06-26 10:35:00,1.44081,1.44091,1.44066,1.44086,35800000.0
2007-06-26 10:36:00,1.44088,1.44088,1.44046,1.44046,36400000.0
2007-06-26 10:37:00,1.44071,1.44081,1.4405,1.44051,36600000.0
2007-06-26 10:38:00,1.44065,1.44065,1.44017,1.44047,56700000.0
2007-06-26 10:39:00,1.44026,1.44072,1.44012,1.44071,22200000.0
2007-06-26 10:40:00,1.4408,1.44087,1.44065,1.44065,35600000.0
2007-06-26 10:41:00,1.44081,1.44081,1.44037,1.44073,46800000.0
2007-06-26 10:42:00,1.44068,1.44069,1.44026,1.44048,41200000.0
2007-06-26 10:43:00,1.44044,1.44047,1.44005,1.44005,24400000.0
2007-06-26 10:44:00,1.44002,1.44031,1.44001,1.44031,35400000.0
2007-06-26 10:45:00,1.44013,1.44039,1.44003,1.44003,43400000.0
2007-06-26 10:46:00,1.44024,1.44028,1.4401,1.44011,37600000.0
2007-06-26 10:47:00,1.44033,1.44036,1.4399,1.4399,27600000.0
2007-06-26 10:48:00,1.4397,1.4397,1.43946,1.43954,28200000.0
2007-06-26 10:49:00,1.43963,1.4398,1.43955,1.4397,42400000.0
2007-06-26 10:50:00,1.43982,1.43995,1.43963,1.43979,38200000.0
2007-06-26 10:51:00,1.44001,1.44025,1.43995,1.43995,51700000.0
2007-06-26 10:52:00,1.44006,1.4404,1.44006,1.44028,58300000.0
2007-06-26 10:53:00,1.44016,1.44025,1.43992,1.44011,24600000.0
2007-06-26 10:54:00,1.44009,1.44009,1.43952,1.4398,13400000.0
2007-06-26 10:55:00,1.43937,1.43989,1.43927,1.43989,22400000.0
2007-06-26 10:56:00,1.43984,1.43991,1.43972,1.43974,31000000.0
2007-06-26 10:57:00,1.43959,1.43959,1.43938,1.43945,38600001.0
2007-06-26 10:58:00,1.43952,1.43987,1.43947,1.43964,84700000.0
2007-06-26 10:59:00,1.43979,1.43986,1.43943,1.43943,52300001.0
2007-06-26 11:00:00,1.43984,1.43984,1.4396,1.43982,42400000.0
2007-06-26 11:01:00,1.43958,1.43984,1.43958,1.43968,24600000.0
2007-06-26 11:02:00,1.43968,1.43968,1.43942,1.43949,15600000.0
2007-06-26 11:03:00,1.43943,1.43945,1.43929,1.43945,30400000.0
2007-06-26 11:04:00,1.43951,1.43955,1.43931,1.4394,29100000.0
2007-06-26 11:05:00,1.43936,1.43958,1.43918,1.43943,26600000.0
2007-06-26 11:06:00,1.43931,1.43939,1.43909,1.43926,48500000.0
2007-06-26 11:07:00,1.43916,1.43916,1.43891,1.43914,30000000.0
2007-06-26 11:08:00,1.43922,1.4394,1.43908,1.43923,39200000.0
2007-06-26 11:09:00,1.43899,1.43907,1.43886,1.43899,44800000.0
2007-06-26 11:10:00,1.43898,1.43918,1.43884,1.43891,39000000.0
2007-06-26 11:11:00,1.43909,1.43922,1.43866,1.43915,28600000.0
2007-06-26 11:12:00,1.43905,1.43955,1.43897,1.43954,42600000.0
2007-06-26 11:13:00,1.43946,1.43958,1.43928,1.43951,39400000.0
2007-06-26 11:14:00,1.43942,1.43978,1.43942,1.43951,35800000.0
2007-06-26 11:15:00,1.43962,1.43962,1.43935,1.43943,44800000.0
2007-06-26 11:16:00,1.43937,1.43944,1.43924,1.43944,39400000.0
2007-06-26 11:17:00,1.43948,1.43973,1.43947,1.43957,37800000.0
2007-06-26 11:18:00,1.43944,1.43959,1.43889,1.43889,29800000.0
2007-06-26 11:19:00,1.43941,1.43947,1.4392,1.43926,35900000.0
2007-06-26 11:20:00,1.43921,1.43945,1.43921,1.43941,56900001.0
2007-06-26 11:21:00,1.43947,1.43951,1.43914,1.43941,30000000.0
2007-06-26 11:22:00,1.43953,1.43962,1.43936,1.43945,37200000.0
2007-06-26 11:23:00,1.4393,1.43944,1.43903,1.43925,23000000.0
2007-06-26 11:24:00,1.4393,1.4393,1.4389,1.43913,39800000.0
2007-06-26 11:25:00,1.4392,1.43924,1.43889,1.43918,59000000.0
2007-06-26 11:26:00,1.4391,1.43918,1.43903,1.43913,40400000.0
2007-06-26 11:27:00,1.43901,1.43927,1.43876,1.43927,40400000.0
2007-06-26 11:28:00,1.43907,1.43929,1.43907,1.43929,37600000.0
2007-06-26 11:29:00,1.43925,1.43941,1.43914,1.43923,49000000.0
2007-06-26 11:30:00,1.43921,1.43933,1.43909,1.43933,46900000.0
2007-06-26 11:31:00,1.43929,1.43943,1.43914,1.43939,46000000.0
2007-06-26 11:32:00,1.43914,1.43933,1.43913,1.43913,32800000.0
2007-06-26 11:33:00,1.43915,1.43936,1.43913,1.43931,46700000.0
2007-06-26 11:34:00,1.43894,1.43936,1.43885,1.43935,30800000.0
2007-06-26 11:35:00,1.43891,1.43908,1.43877,1.43905,33600000.0
2007-06-26 11:36:00,1.439,1.43905,1.43896,1.43905,44800000.0
2007-06-26 11:37:00,1.43893,1.43907,1.43881,1.43903,48400000.0
2007-06-26 11:38:00,1.43908,1.43921,1.4389,1.43914,55400000.0
2007-06-26 11:39:00,1.43911,1.43911,1.43889,1.43896,36200000.0
2007-06-26 11:40:00,1.43915,1.43934,1.43898,1.43934,38700000.0
2007-06-26 11:41:00,1.43907,1.43907,1.43896,1.43899,28400000.0
2007-06-26 11:42:00,1.43906,1.43932,1.43906,1.43916,44100001.0
2007-06-26 11:43:00,1.43935,1.43958,1.43935,1.43941,39800000.0
2007-06-26 11:44:00,1.43949,1.43949,1.43928,1.43928,41700000.0
2007-06-26 11:45:00,1.43939,1.43939,1.43909,1.43939,46600000.0
2007-06-26 11:46:00,1.43939,1.43939,1.4391,1.43922,23400000.0
2007-06-26 11:47:00,1.43919,1.43929,1.43908,1.43927,34800000.0
2007-06-26 11:48:00,1.43945,1.43958,1.43935,1.43935,33300000.0
2007-06-26 11:49:00,1.43949,1.43949,1.43925,1.4394,28200000.0
2007-06-26 11:50:00,1.43946,1.43953,1.43929,1.43929,49800000.0
2007-06-26 11:51:00,1.4394,1.43954,1.43932,1.43954,28200000.0
2007-06-26 11:52:00,1.43941,1.43955,1.43936,1.43944,40800000.0
2007-06-26 11:53:00,1.43928,1.43945,1.4392,1.43938,38200000.0
2007-06-26 11:54:00,1.43951,1.43953,1.43931,1.43941,28400000.0
2007-06-26 11:55:00,1.43939,1.43955,1.43915,1.43918,25600000.0
2007-06-26 11:56:00,1.43928,1.43951,1.43925,1.43925,28800000.0
2007-06-26 11:57:00,1.43917,1.43932,1.43894,1.43932,31600000.0
2007-06-26 11:58:00,1.43934,1.4395,1.43923,1.43926,26000000.0
2007-06-26 11:59:00,1.43922,1.43922,1.43892,1.43914,35900000.0
2007-06-26 12:00:00,1.43915,1.43938,1.43915,1.43937,31800000.0
2007-06-26 12:01:00,1.43947,1.43954,1.43924,1.4393,23200000.0
2007-06-26 12:02:00,1.43923,1.43923,1.4388,1.4388,29300000.0
2007-06-26 12:03:00,1.43891,1.43893,1.4385,1.4385,39000000.0
2007-06-26 12:04:00,1.43876,1.43887,1.43853,1.43885,59200000.0
2007-06-26 12:05:00,1.43842,1.4385,1.43804,1.43806,28200000.0
2007-06-26 12:06:00,1.43795,1.43828,1.43795,1.43826,46000000.0
2007-06-26 12:07:00,1.43827,1.43827,1.43802,1.43809,53900000.0
2007-06-26 12:08:00,1.4381,1.43821,1.438,1.43803,40700000.0
2007-06-26 12:09:00,1.43804,1.43816,1.43803,1.43803,39200001.0
2007-06-26 12:10:00,1.43812,1.43819,1.43791,1.43791,47100000.0
2007-06-26 12:11:00,1.43804,1.43818,1.43753,1.43753,21400000.0
2007-06-26 12:12:00,1.43744,1.43746,1.43706,1.43745,43800000.0
2007-06-26 12:13:00,1.43747,1.43751,1.43738,1.43751,17400000.0
2007-06-26 12:14:00,1.43754,1.43783,1.43741,1.43773,35500000.0
2007-06-26 12:15:00,1.43777,1.43853,1.43777,1.43853,16200000.0
2007-06-26 12:16:00,1.43873,1.4388,1.43841,1.43863,48600000.0
2007-06-26 12:17:00,1.43867,1.43875,1.43848,1.43869,34100000.0
2007-06-26 12:18:00,1.43876,1.43891,1.43833,1.43891,32600000.0
2007-06-26 12:19:00,1.43892,1.43921,1.43892,1.43908,42900000.0
2007-06-26 12:20:00,1.43889,1.43921,1.43887,1.43921,35100000.0
2007-06-26 12:21:00,1.43918,1.43918,1.43882,1.43906,56800000.0
2007-06-26 12:22:00,1.4391,1.4391,1.43858,1.43873,41400000.0
2007-06-26 12:23:00,1.43874,1.43902,1.4387,1.43891,48400000.0
2007-06-26 12:24:00,1.43858,1.4389,1.43858,1.43874,26800000.0
2007-06-26 12:25:00,1.43863,1.43883,1.43862,1.43863,44100001.0
2007-06-26 12:26:00,1.43875,1.43875,1.43828,1.43863,54300000.0
2007-06-26 12:27:00,1.43864,1.43867,1.4385,1.43854,36400000.0
2007-06-26 12:28:00,1.43855,1.43862,1.4385,1.43857,23400000.0
2007-06-26 12:29:00,1.43849,1.43849,1.43804,1.43834,31000000.0
2007-06-26 12:30:00,1.43832,1.43857,1.43832,1.43852,32800000.0
2007-06-26 12:31:00,1.43868,1.43882,1.4386,1.43864,41100000.0
2007-06-26 12:32:00,1.43878,1.43893,1.43866,1.43871,39200001.0
2007-06-26 12:33:00,1.43856,1.43856,1.43811,1.43817,29200000.0
2007-06-26 12:34:00,1.43794,1.43815,1.43794,1.43812,30000000.0
2007-06-26 12:35:00,1.43814,1.43815,1.43798,1.43815,23200000.0
2007-06-26 12:36:00,1.43814,1.43844,1.43814,1.4384,26800000.0
2007-06-26 12:37:00,1.4384,1.43861,1.43827,1.43856,29100000.0
2007-06-26 12:38:00,1.43881,1.43881,1.43859,1.43864,21400000.0
2007-06-26 12:39:00,1.43867,1.43871,1.43854,1.43854,23200000.0
2007-06-26 12:40:00,1.43854,1.43878,1.43854,1.43878,23400000.0
2007-06-26 12:41:00,1.43878,1.43878,1.43836,1.43867,37600000.0
2007-06-26 12:42:00,1.43896,1.43896,1.43864,1.43868,37400000.0
2007-06-26 12:43:00,1.43867,1.4387,1.43864,1.43866,17000000.0
2007-06-26 12:44:00,1.43876,1.43896,1.4384,1.4388,46000000.0
2007-06-26 12:45:00,1.4388,1.43886,1.43867,1.43867,29800000.0
2007-06-26 12:46:00,1.43895,1.4391,1.43889,1.4391,26700000.0
2007-06-26 12:47:00,1.439,1.43911,1.43878,1.43882,46600001.0
2007-06-26 12:48:00,1.43896,1.43915,1.43894,1.43898,30800000.0
2007-06-26 12:49:00,1.43898,1.43924,1.43898,1.43924,27800000.0
2007-06-26 12:50:00,1.43965,1.44005,1.43929,1.44005,33200000.0
2007-06-26 12:51:00,1.44002,1.44006,1.43972,1.4399,60500000.0
2007-06-26 12:52:00,1.43986,1.43996,1.43966,1.43996,37800000.0
2007-06-26 12:53:00,1.43974,1.43992,1.43934,1.43974,44400000.0
2007-06-26 12:54:00,1.43951,1.43983,1.43951,1.43983,41400000.0
2007-06-26 12:55:00,1.44,1.44006,1.4398,1.43986,47400000.0
2007-06-26 12:56:00,1.43979,1.44013,1.43967,1.44003,33800000.0
2007-06-26 12:57:00,1.44019,1.44039,1.44018,1.44032,48500000.0
2007-06-26 12:58:00,1.4403,1.44046,1.4403,1.44037,47600001.0
2007-06-26 12:59:00,1.43962,1.44001,1.43951,1.43952,67100000.0
2007-06-26 13:00:00,1.43956,1.43987,1.43956,1.43975,43300000.0
2007-06-26 13:01:00,1.43965,1.44002,1.43965,1.43971,44600000.0
2007-06-26 13:02:00,1.43991,1.43999,1.43967,1.43977,32600000.0
2007-06-26 13:03:00,1.43971,1.43979,1.43965,1.43977,24200000.0
2007-06-26 13:04:00,1.43961,1.43987,1.43961,1.43967,22400000.0
2007-06-26 13:05:00,1.43939,1.43989,1.43927,1.43936,42100000.0
2007-06-26 13:06:00,1.43901,1.43922,1.43831,1.43866,34100000.0
2007-06-26 13:07:00,1.43895,1.43895,1.43862,1.4387,30800000.0
2007-06-26 13:08:00,1.43874,1.43895,1.43874,1.43891,41200000.0
2007-06-26 13:09:00,1.43896,1.43907,1.43888,1.43894,27800000.0
2007-06-26 13:10:00,1.43914,1.4392,1.43889,1.43898,42900000.0
2007-06-26 13:11:00,1.43899,1.439,1.43871,1.439,42700001.0
2007-06-26 13:12:00,1.43905,1.43915,1.43885,1.43895,28200000.0
2007-06-26 13:13:00,1.43896,1.43912,1.4388,1.4389,33000000.0
2007-06-26 13:14:00,1.43878,1.43893,1.43858,1.43878,49600000.0
2007-06-26 13:15:00,1.43875,1.43883,1.43837,1.43883,54500000.0
2007-06-26 13:16:00,1.43924,1.43947,1.43919,1.4394,49100000.0
2007-06-26 13:17:00,1.43882,1.43951,1.43882,1.43914,61200001.0
2007-06-26 13:18:00,1.43931,1.43938,1.43882,1.43888,33000000.0
2007-06-26 13:19:00,1.43873,1.43894,1.43858,1.43891,27200000.0
2007-06-26 13:20:00,1.439,1.43919,1.43854,1.43888,32600000.0
2007-06-26 13:21:00,1.43913,1.43913,1.4387,1.43911,29200000.0
2007-06-26 13:22:00,1.43922,1.43922,1.43895,1.4391,31400000.0
2007-06-26 13:23:00,1.43865,1.43916,1.43865,1.43912,46100000.0
2007-06-26 13:24:00,1.43881,1.4389,1.43865,1.4389,32400000.0
2007-06-26 13:25:00,1.43864,1.43864,1.43824,1.43831,23800000.0
2007-06-26 13:26:00,1.43835,1.43855,1.43822,1.43834,24400000.0
2007-06-26 13:27:00,1.43843,1.43858,1.43837,1.43844,54200000.0
2007-06-26 13:28:00,1.43837,1.43865,1.43837,1.4384,39500000.0
2007-06-26 13:29:00,1.43877,1.43889,1.43825,1.43889,47300001.0
2007-06-26 13:30:00,1.43894,1.43905,1.43878,1.43894,44400000.0
2007-06-26 13:31:00,1.43894,1.43894,1.43834,1.43883,52500000.0
2007-06-26 13:32:00,1.43874,1.43895,1.43862,1.43885,417600000.0
2007-06-26 13:33:00,1.4386,1.43867,1.43844,1.43849,529200000.0
2007-06-26 13:34:00,1.4385,1.43873,1.43829,1.43834,562500000.0
2007-06-26 13:35:00,1.4383,1.43858,1.43821,1.43853,445300000.0
2007-06-26 13:36:00,1.43853,1.43894,1.43852,1.43894,182800001.0
2007-06-26 13:37:00,1.43873,1.43899,1.43852,1.43897,661700003.0
2007-06-26 13:38:00,1.43887,1.43902,1.43872,1.439,416500001.0
2007-06-26 13:39:00,1.439,1.43901,1.4388,1.43885,190400000.0
2007-06-26 13:40:00,1.43866,1.43895,1.4386,1.43879,461600001.0
2007-06-26 13:41:00,1.43873,1.43904,1.43855,1.43881,361700001.0
2007-06-26 13:42:00,1.43886,1.43914,1.4387,1.43903,698800003.0
2007-06-26 13:43:00,1.43903,1.43915,1.43892,1.43911,202900001.0
2007-06-26 13:44:00,1.43912,1.43919,1.43877,1.43902,433300001.0
2007-06-26 13:45:00,1.43908,1.4393,1.43907,1.43919,205900000.0
2007-06-26 13:46:00,1.43902,1.43902,1.43877,1.43878,168500001.0
2007-06-26 13:47:00,1.43887,1.43912,1.43884,1.43893,241000000.0
2007-06-26 13:48:00,1.43897,1.43897,1.4386,1.43888,126800000.0
2007-06-26 13:49:00,1.43881,1.43895,1.43873,1.43894,287000001.0
2007-06-26 13:50:00,1.43885,1.43912,1.43871,1.43885,187200000.0
2007-06-26 13:51:00,1.43883,1.43908,1.43874,1.43878,442800001.0
2007-06-26 13:52:00,1.43887,1.43919,1.43882,1.43915,350500002.0
2007-06-26 13:53:00,1.43906,1.43924,1.43897,1.43924,367900000.0
2007-06-26 13:54:00,1.43924,1.43931,1.43904,1.43914,392200002.0
2007-06-26 13:55:00,1.43909,1.43929,1.43903,1.43928,417500001.0
2007-06-26 13:56:00,1.4392,1.43928,1.43883,1.43883,407300000.0
2007-06-26 13:57:00,1.43884,1.43892,1.43869,1.43871,331100000.0
2007-06-26 13:58:00,1.43883,1.43901,1.43869,1.43894,410500001.0
2007-06-26 13:59:00,1.43899,1.43905,1.43883,1.43888,311600000.0
2007-06-26 14:00:00,1.43906,1.43928,1.43894,1.43894,426600000.0
2007-06-26 14:01:00,1.43913,1.43931,1.43904,1.43912,273500001.0
2007-06-26 14:02:00,1.43939,1.43939,1.43906,1.43919,343200001.0
2007-06-26 14:03:00,1.43921,1.43935,1.43903,1.4393,389500000.0
2007-06-26 14:04:00,1.43921,1.43946,1.43913,1.43932,315700001.0
2007-06-26 14:05:00,1.43931,1.43956,1.43919,1.43935,404200001.0
2007-06-26 14:06:00,1.43953,1.43985,1.43948,1.43981,446100001.0
2007-06-26 14:07:00,1.43979,1.43984,1.43947,1.43962,452100000.0
2007-06-26 14:08:00,1.43991,1.44019,1.43976,1.4401,283000001.0
2007-06-26 14:09:00,1.44014,1.44022,1.44002,1.44008,287800000.0
2007-06-26 14:10:00,1.43993,1.4401,1.43993,1.44,237200000.0
2007-06-26 14:11:00,1.43989,1.44015,1.43989,1.44015,259700003.0
2007-06-26 14:12:00,1.44015,1.44015,1.43975,1.43975,453900000.0
2007-06-26 14:13:00,1.43962,1.43962,1.43936,1.43951,449800001.0
2007-06-26 14:14:00,1.43946,1.43979,1.43941,1.43953,448700001.0
2007-06-26 14:15:00,1.43976,1.43984,1.43963,1.43964,318399998.0
2007-06-26 14:16:00,1.43962,1.43964,1.43943,1.43948,131700000.0
2007-06-26 14:17:00,1.4394,1.43947,1.43931,1.43935,154900000.0
2007-06-26 14:18:00,1.4393,1.4393,1.43878,1.43908,223900000.0
2007-06-26 14:19:00,1.4389,1.43912,1.43868,1.43868,491000001.0
2007-06-26 14:20:00,1.43874,1.43895,1.43836,1.43873,268000000.0
2007-06-26 14:21:00,1.43866,1.43905,1.43866,1.43875,358700000.0
2007-06-26 14:22:00,1.43892,1.43902,1.43878,1.43878,410400001.0
2007-06-26 14:23:00,1.4389,1.43907,1.43882,1.43907,527300000.0
2007-06-26 14:24:00,1.439,1.4393,1.43887,1.43929,401600001.0
2007-06-26 14:25:00,1.43911,1.43915,1.43875,1.43876,266400000.0
2007-06-26 14:26:00,1.43843,1.43881,1.43843,1.43875,414400002.0
2007-06-26 14:27:00,1.43883,1.43883,1.43851,1.43851,264600001.0
2007-06-26 14:28:00,1.43849,1.4387,1.43833,1.43854,545000003.0
2007-06-26 14:29:00,1.43859,1.439,1.43844,1.439,522000000.0
2007-06-26 14:30:00,1.4389,1.4389,1.43836,1.43846,595400002.0
2007-06-26 14:31:00,1.43851,1.43869,1.43827,1.43853,477300000.0
2007-06-26 14:32:00,1.43859,1.43859,1.43822,1.43843,280300000.0
2007-06-26 14:33:00,1.43833,1.43839,1.43812,1.43832,219800001.0
2007-06-26 14:34:00,1.43836,1.43866,1.43836,1.43865,145200001.0
2007-06-26 14:35:00,1.43874,1.43896,1.43874,1.4389,237900000.0
2007-06-26 14:36:00,1.43888,1.43896,1.43869,1.43869,256500000.0
2007-06-26 14:37:00,1.43878,1.43889,1.43867,1.43888,253800001.0
2007-06-26 14:38:00,1.43892,1.43902,1.43877,1.43896,157700001.0
2007-06-26 14:39:00,1.43904,1.43914,1.43877,1.43891,212500000.0
2007-06-26 14:40:00,1.43914,1.43977,1.43891,1.43971,318000002.0
2007-06-26 14:41:00,1.43978,1.44023,1.43978,1.4398,346200002.0
2007-06-26 14:42:00,1.43989,1.44008,1.43989,1.44,125300001.0
2007-06-26 14:43:00,1.43988,1.44002,1.43957,1.43967,121800000.0
2007-06-26 14:44:00,1.43968,1.43971,1.43926,1.43971,387000000.0
2007-06-26 14:45:00,1.43965,1.43965,1.43844,1.43846,343400000.0
2007-06-26 14:46:00,1.43817,1.43817,1.43786,1.43803,331400001.0
2007-06-26 14:47:00,1.43805,1.4381,1.43789,1.43802,313500001.0
2007-06-26 14:48:00,1.43796,1.43833,1.43785,1.43833,457200001.0
2007-06-26 14:49:00,1.4383,1.43874,1.4383,1.43853,179900000.0
2007-06-26 14:50:00,1.43843,1.43872,1.43819,1.43838,297000000.0
2007-06-26 14:51:00,1.43835,1.43856,1.43826,1.43856,147800000.0
2007-06-26 14:52:00,1.43852,1.43852,1.43809,1.43809,311400001.0
2007-06-26 14:53:00,1.43815,1.43815,1.43777,1.4379,398900001.0
2007-06-26 14:54:00,1.43774,1.43826,1.43771,1.43777,215800001.0
2007-06-26 14:55:00,1.43766,1.43769,1.43741,1.43757,185500000.0
2007-06-26 14:56:00,1.43764,1.43766,1.43727,1.43729,416300001.0
2007-06-26 14:57:00,1.43737,1.43756,1.43711,1.43734,363000001.0
2007-06-26 14:58:00,1.43739,1.43768,1.43738,1.43757,338900000.0
2007-06-26 14:59:00,1.4376,1.43767,1.43741,1.43761,236900000.0
2007-06-26 15:00:00,1.43758,1.4378,1.43732,1.43755,674200000.0
2007-06-26 15:01:00,1.43759,1.43782,1.43752,1.43775,416200002.0
2007-06-26 15:02:00,1.43776,1.43811,1.43753,1.43811,518400001.0
2007-06-26 15:03:00,1.43789,1.43806,1.43728,1.43729,523400000.0
2007-06-26 15:04:00,1.43709,1.43719,1.43673,1.43697,451900001.0
2007-06-26 15:05:00,1.43715,1.43753,1.43715,1.43733,436100002.0
2007-06-26 15:06:00,1.4374,1.43757,1.43698,1.43742,279000000.0
2007-06-26 15:07:00,1.43744,1.43747,1.43719,1.43731,380400000.0
2007-06-26 15:08:00,1.43722,1.43754,1.4371,1.43715,430100000.0
2007-06-26 15:09:00,1.43719,1.43755,1.43707,1.43729,464800001.0
2007-06-26 15:10:00,1.43722,1.43733,1.43703,1.43733,498500001.0
2007-06-26 15:11:00,1.43731,1.43737,1.43693,1.43698,507100000.0
2007-06-26 15:12:00,1.43693,1.43733,1.43691,1.43733,407900001.0
2007-06-26 15:13:00,1.43737,1.43752,1.43719,1.43723,458200000.0
2007-06-26 15:14:00,1.4373,1.43752,1.43711,1.43729,499100001.0
2007-06-26 15:15:00,1.43734,1.43767,1.43729,1.43755,419100001.0
2007-06-26 15:16:00,1.43751,1.43784,1.43737,1.43737,578600003.0
2007-06-26 15:17:00,1.43745,1.43745,1.43721,1.43745,291600000.0
2007-06-26 15:18:00,1.43733,1.43742,1.43708,1.43719,287900002.0
2007-06-26 15:19:00,1.43725,1.43738,1.4371,1.43722,529000001.0
2007-06-26 15:20:00,1.4373,1.43738,1.43712,1.43732,464500001.0
2007-06-26 15:21:00,1.43732,1.43763,1.43721,1.43727,748000004.0
2007-06-26 15:22:00,1.43736,1.43742,1.4372,1.43727,625899998.0
2007-06-26 15:23:00,1.43726,1.43733,1.43709,1.43719,452000001.0
2007-06-26 15:24:00,1.43738,1.43738,1.43708,1.4373,608300003.0
2007-06-26 15:25:00,1.43738,1.43775,1.43723,1.43741,660000003.0
2007-06-26 15:26:00,1.43752,1.43783,1.4375,1.43771,741000003.0
2007-06-26 15:27:00,1.43765,1.43793,1.43753,1.43757,714600004.0
2007-06-26 15:28:00,1.43763,1.43797,1.43744,1.43763,770800001.0
2007-06-26 15:29:00,1.43765,1.43782,1.43748,1.43756,665400002.0
2007-06-26 15:30:00,1.43759,1.43782,1.43755,1.43768,703200005.0
2007-06-26 15:31:00,1.43777,1.43797,1.43737,1.43772,506700000.0
2007-06-26 15:32:00,1.43784,1.43816,1.43784,1.43806,570200003.0
2007-06-26 15:33:00,1.4381,1.4381,1.4376,1.43778,431100000.0
2007-06-26 15:34:00,1.43774,1.43814,1.43773,1.43797,429900001.0
2007-06-26 15:35:00,1.43798,1.4381,1.43776,1.43776,635700000.0
2007-06-26 15:36:00,1.43785,1.43815,1.43778,1.4379,370700001.0
2007-06-26 15:37:00,1.43796,1.43809,1.43781,1.43803,356100002.0
2007-06-26 15:38:00,1.43803,1.43809,1.43788,1.43809,385900000.0
2007-06-26 15:39:00,1.43796,1.43806,1.43773,1.43797,429300000.0
2007-06-26 15:40:00,1.43802,1.43818,1.43793,1.43803,398100000.0
2007-06-26 15:41:00,1.43793,1.43794,1.43756,1.43794,310800002.0
2007-06-26 15:42:00,1.43806,1.43812,1.43791,1.43801,258400001.0
2007-06-26 15:43:00,1.43783,1.43803,1.43776,1.43791,374600001.0
2007-06-26 15:44:00,1.43804,1.43808,1.43779,1.43782,324300000.0
2007-06-26 15:45:00,1.43779,1.43786,1.43731,1.43741,628400002.0
2007-06-26 15:46:00,1.4373,1.43751,1.43723,1.43742,499200003.0
2007-06-26 15:47:00,1.4374,1.43767,1.43736,1.43736,209200000.0
2007-06-26 15:48:00,1.43732,1.4375,1.4371,1.43738,267800000.0
2007-06-26 15:49:00,1.4375,1.43769,1.43735,1.43754,350100000.0
2007-06-26 15:50:00,1.43754,1.4376,1.43732,1.43743,410700000.0
2007-06-26 15:51:00,1.43762,1.43782,1.43751,1.43776,540000000.0
2007-06-26 15:52:00,1.43779,1.43781,1.43756,1.43766,313100001.0
2007-06-26 15:53:00,1.43779,1.4381,1.43776,1.4379,419900001.0
2007-06-26 15:54:00,1.438,1.43821,1.43782,1.43811,396100001.0
2007-06-26 15:55:00,1.43788,1.43831,1.43788,1.43831,376400001.0
2007-06-26 15:56:00,1.43833,1.43842,1.43818,1.43835,406200002.0
2007-06-26 15:57:00,1.43846,1.43854,1.43807,1.43815,432200000.0
2007-06-26 15:58:00,1.4381,1.43823,1.43786,1.43823,409900001.0
2007-06-26 15:59:00,1.43806,1.43814,1.43762,1.43772,502000000.0
2007-06-26 16:00:00,1.43769,1.43856,1.43769,1.43829,454100002.0
2007-06-26 16:01:00,1.43839,1.43876,1.43824,1.43856,485500000.0
2007-06-26 16:02:00,1.43833,1.43864,1.43808,1.43821,520500004.0
2007-06-26 16:03:00,1.43812,1.43834,1.43795,1.43798,465200000.0
2007-06-26 16:04:00,1.43798,1.43846,1.43761,1.43835,558100001.0
2007-06-26 16:05:00,1.43835,1.43861,1.43821,1.4383,307800000.0
2007-06-26 16:06:00,1.43831,1.43843,1.43805,1.43824,178500001.0
2007-06-26 16:07:00,1.43832,1.43839,1.43811,1.43828,223300000.0
2007-06-26 16:08:00,1.43818,1.4384,1.43779,1.43791,154600000.0
2007-06-26 16:09:00,1.43791,1.43822,1.43778,1.43796,300900000.0
2007-06-26 16:10:00,1.43795,1.43866,1.43795,1.43827,440600000.0
2007-06-26 16:11:00,1.43804,1.43818,1.43779,1.43818,574400003.0
2007-06-26 16:12:00,1.4383,1.43847,1.43799,1.43802,472300003.0
2007-06-26 16:13:00,1.43819,1.43824,1.43802,1.43815,537000001.0
2007-06-26 16:14:00,1.43815,1.4383,1.43791,1.43803,576600001.0
2007-06-26 16:15:00,1.43796,1.43797,1.4376,1.43789,617600001.0
2007-06-26 16:16:00,1.43792,1.43845,1.43792,1.4383,541900001.0
2007-06-26 16:17:00,1.43847,1.43865,1.43823,1.43865,608400002.0
2007-06-26 16:18:00,1.43895,1.43919,1.43875,1.4389,733400001.0
2007-06-26 16:19:00,1.43896,1.43907,1.43874,1.43895,760800001.0
2007-06-26 16:20:00,1.43897,1.43944,1.43888,1.43907,715700001.0
2007-06-26 16:21:00,1.43907,1.43926,1.43892,1.43908,497800001.0
2007-06-26 16:22:00,1.439,1.43906,1.43871,1.43884,440200000.0
2007-06-26 16:23:00,1.43863,1.43883,1.43842,1.43842,561000002.0
2007-06-26 16:24:00,1.43843,1.43872,1.4384,1.43867,528800001.0
2007-06-26 16:25:00,1.43855,1.43884,1.43851,1.43863,591500000.0
2007-06-26 16:26:00,1.43857,1.43876,1.4385,1.43871,590700001.0
2007-06-26 16:27:00,1.43862,1.43884,1.43844,1.43867,479200000.0
2007-06-26 16:28:00,1.43857,1.43868,1.43812,1.43834,535600000.0
2007-06-26 16:29:00,1.43847,1.43873,1.43841,1.43858,469500001.0
2007-06-26 16:30:00,1.43876,1.43886,1.4386,1.43878,462800001.0
2007-06-26 16:31:00,1.43868,1.43906,1.43868,1.43883,398200001.0
2007-06-26 16:32:00,1.43887,1.43916,1.43873,1.43891,578400000.0
2007-06-26 16:33:00,1.439,1.43908,1.43877,1.4389,556300000.0
2007-06-26 16:34:00,1.43891,1.43912,1.43883,1.43896,436700000.0
2007-06-26 16:35:00,1.43894,1.43894,1.43853,1.43866,415000000.0
2007-06-26 16:36:00,1.43856,1.4388,1.43841,1.43867,463900002.0
2007-06-26 16:37:00,1.4388,1.43897,1.43864,1.43864,603700000.0
2007-06-26 16:38:00,1.43881,1.43892,1.43856,1.43876,617800001.0
2007-06-26 16:39:00,1.4385,1.43876,1.43838,1.43866,545500000.0
2007-06-26 16:40:00,1.43866,1.43897,1.43866,1.43873,384400001.0
2007-06-26 16:41:00,1.43887,1.43913,1.43877,1.43893,376100000.0
2007-06-26 16:42:00,1.43891,1.43917,1.43889,1.43903,458600001.0
2007-06-26 16:43:00,1.43917,1.43917,1.43889,1.43906,569400001.0
2007-06-26 16:44:00,1.43902,1.43907,1.43852,1.43858,466500000.0
2007-06-26 16:45:00,1.43858,1.43881,1.43826,1.43878,556200001.0
2007-06-26 16:46:00,1.4389,1.43894,1.43866,1.43866,391400000.0
2007-06-26 16:47:00,1.43843,1.43854,1.43824,1.43833,513600000.0
2007-06-26 16:48:00,1.43847,1.43879,1.43841,1.43861,560300001.0
2007-06-26 16:49:00,1.4387,1.43897,1.43859,1.43891,443300001.0
2007-06-26 16:50:00,1.43872,1.43912,1.43869,1.43871,394900000.0
2007-06-26 16:51:00,1.4387,1.43881,1.43839,1.43879,334500000.0
2007-06-26 16:52:00,1.43867,1.43878,1.4385,1.43858,302600000.0
2007-06-26 16:53:00,1.43859,1.43866,1.43832,1.43861,581900000.0
2007-06-26 16:54:00,1.43863,1.43883,1.43852,1.4387,560800002.0
2007-06-26 16:55:00,1.43862,1.43889,1.43846,1.43869,502800001.0
2007-06-26 16:56:00,1.43874,1.43882,1.43855,1.43875,260800001.0
2007-06-26 16:57:00,1.43875,1.43885,1.43858,1.43875,512800001.0
2007-06-26 16:58:00,1.43875,1.43884,1.4381,1.4381,621300000.0
2007-06-26 16:59:00,1.43813,1.43833,1.43797,1.43812,495900001.0
2007-06-26 17:00:00,1.43814,1.4385,1.43803,1.43806,888600002.0
2007-06-26 17:01:00,1.43813,1.43816,1.43777,1.43802,438400002.0
2007-06-26 17:02:00,1.4378,1.438,1.43766,1.43783,315900001.0
2007-06-26 17:03:00,1.4378,1.43808,1.43777,1.43797,468400000.0
2007-06-26 17:04:00,1.43808,1.43841,1.43808,1.43817,408800000.0
2007-06-26 17:05:00,1.4381,1.43837,1.43804,1.43821,473300003.0
2007-06-26 17:06:00,1.43832,1.43872,1.43832,1.43859,346000002.0
2007-06-26 17:07:00,1.43859,1.43876,1.43843,1.43849,326400002.0
2007-06-26 17:08:00,1.4384,1.43853,1.43805,1.43811,460000000.0
2007-06-26 17:09:00,1.43846,1.43859,1.43823,1.43838,600000001.0
2007-06-26 17:10:00,1.43839,1.43862,1.4383,1.43848,353700000.0
2007-06-26 17:11:00,1.43852,1.43869,1.43838,1.43846,510500000.0
2007-06-26 17:12:00,1.43851,1.43881,1.43851,1.43863,369000001.0
2007-06-26 17:13:00,1.43859,1.43872,1.43842,1.43845,260800000.0
2007-06-26 17:14:00,1.43844,1.4386,1.43808,1.43855,504200003.0
2007-06-26 17:15:00,1.43855,1.43901,1.43847,1.43867,613000001.0
2007-06-26 17:16:00,1.43856,1.43885,1.4385,1.43879,442200000.0
2007-06-26 17:17:00,1.43878,1.43888,1.43868,1.43876,401700000.0
2007-06-26 17:18:00,1.43878,1.43886,1.43848,1.43879,575400000.0
2007-06-26 17:19:00,1.4388,1.43893,1.43861,1.43887,313700001.0
2007-06-26 17:20:00,1.43891,1.43928,1.43882,1.43908,508900001.0
2007-06-26 17:21:00,1.439,1.43918,1.43879,1.4388,443700001.0
2007-06-26 17:22:00,1.43875,1.43882,1.43855,1.43864,591700001.0
2007-06-26 17:23:00,1.43866,1.43904,1.43856,1.43883,525100002.0
2007-06-26 17:24:00,1.43881,1.43912,1.4388,1.43893,436600000.0
2007-06-26 17:25:00,1.43885,1.43897,1.43864,1.43888,391900002.0
2007-06-26 17:26:00,1.43876,1.43882,1.43844,1.43875,498700001.0
2007-06-26 17:27:00,1.43857,1.43894,1.43854,1.43854,448100000.0
2007-06-26 17:28:00,1.43863,1.43893,1.43848,1.43875,480900001.0
2007-06-26 17:29:00,1.43883,1.43901,1.43855,1.43863,699200003.0
2007-06-26 17:30:00,1.4386,1.43898,1.4386,1.4388,435800000.0
2007-06-26 17:31:00,1.43859,1.43895,1.43859,1.43875,609200000.0
2007-06-26 17:32:00,1.43877,1.43888,1.4387,1.43877,503700001.0
2007-06-26 17:33:00,1.43881,1.43905,1.43875,1.43896,589800003.0
2007-06-26 17:34:00,1.43897,1.43904,1.43873,1.43894,502400003.0
2007-06-26 17:35:00,1.43888,1.43907,1.43885,1.43898,406000000.0
2007-06-26 17:36:00,1.43892,1.43914,1.43874,1.4389,468100001.0
2007-06-26 17:37:00,1.43903,1.43949,1.43896,1.43946,345700001.0
2007-06-26 17:38:00,1.43954,1.43963,1.43926,1.43928,452600000.0
2007-06-26 17:39:00,1.43924,1.4394,1.43915,1.43925,591400000.0
2007-06-26 17:40:00,1.43933,1.43938,1.439,1.43921,281100000.0
2007-06-26 17:41:00,1.43923,1.43947,1.43907,1.43907,448000000.0
2007-06-26 17:42:00,1.43906,1.43968,1.43906,1.43919,300000000.0
2007-06-26 17:43:00,1.43925,1.43945,1.43898,1.43933,385800000.0
2007-06-26 17:44:00,1.43923,1.43939,1.43918,1.43938,415900001.0
2007-06-26 17:45:00,1.43922,1.43944,1.43913,1.4392,643400001.0
2007-06-26 17:46:00,1.43934,1.43957,1.43931,1.43949,468500000.0
2007-06-26 17:47:00,1.43937,1.43944,1.43922,1.43937,477500002.0
2007-06-26 17:48:00,1.43952,1.43954,1.43937,1.43947,371200000.0
2007-06-26 17:49:00,1.43956,1.43964,1.43945,1.43955,373500000.0
2007-06-26 17:50:00,1.43966,1.44001,1.43958,1.43985,474200001.0
2007-06-26 17:51:00,1.43982,1.44023,1.43982,1.44008,428500000.0
2007-06-26 17:52:00,1.44013,1.44021,1.43979,1.44021,525300000.0
2007-06-26 17:53:00,1.44019,1.44044,1.44009,1.44022,560100002.0
2007-06-26 17:54:00,1.44022,1.44027,1.44002,1.44013,400300000.0
2007-06-26 17:55:00,1.44024,1.44057,1.44017,1.44042,415000000.0
2007-06-26 17:56:00,1.44047,1.44047,1.44013,1.44018,414900000.0
2007-06-26 17:57:00,1.44032,1.44056,1.4402,1.44033,589000002.0
2007-06-26 17:58:00,1.44026,1.44055,1.43994,1.44002,663100004.0
2007-06-26 17:59:00,1.43997,1.44005,1.43951,1.43976,261800001.0
2007-06-26 18:00:00,1.43945,1.43982,1.43925,1.43949,704400002.0
2007-06-26 18:01:00,1.4393,1.43951,1.43921,1.43938,848300001.0
2007-06-26 18:02:00,1.43924,1.43943,1.43921,1.43931,546100000.0
2007-06-26 18:03:00,1.43941,1.43966,1.43939,1.43949,426800001.0
2007-06-26 18:04:00,1.43954,1.43973,1.4393,1.43945,602100000.0
2007-06-26 18:05:00,1.43951,1.43988,1.43951,1.43988,494100001.0
2007-06-26 18:06:00,1.43982,1.43993,1.43962,1.43982,360100003.0
2007-06-26 18:07:00,1.43972,1.43979,1.43948,1.43951,412200000.0
2007-06-26 18:08:00,1.43947,1.43966,1.4393,1.43934,555700001.0
2007-06-26 18:09:00,1.43932,1.43944,1.43919,1.4393,485700000.0
2007-06-26 18:10:00,1.43921,1.43959,1.43918,1.43934,614800001.0
2007-06-26 18:11:00,1.43932,1.43952,1.43927,1.43951,333400000.0
2007-06-26 18:12:00,1.43956,1.43963,1.43944,1.43959,386400000.0
2007-06-26 18:13:00,1.4396,1.43963,1.43945,1.43961,253100000.0
2007-06-26 18:14:00,1.43964,1.43964,1.43928,1.4394,627200003.0
2007-06-26 18:15:00,1.43938,1.43938,1.43907,1.43909,462500000.0
2007-06-26 18:16:00,1.4391,1.43918,1.43895,1.43914,328100003.0
2007-06-26 18:17:00,1.43928,1.43961,1.43919,1.43928,511100000.0
2007-06-26 18:18:00,1.43939,1.43946,1.43924,1.43933,547100001.0
2007-06-26 18:19:00,1.43939,1.43957,1.4393,1.43937,410100000.0
2007-06-26 18:20:00,1.43944,1.43986,1.43944,1.43968,403700001.0
2007-06-26 18:21:00,1.43967,1.43995,1.43967,1.43969,447900002.0
2007-06-26 18:22:00,1.43979,1.43996,1.43961,1.43983,383500001.0
2007-06-26 18:23:00,1.43967,1.43979,1.43946,1.43977,369900001.0
2007-06-26 18:24:00,1.43981,1.43986,1.43958,1.43958,222200000.0
2007-06-26 18:25:00,1.43962,1.43972,1.43957,1.43962,422100000.0
2007-06-26 18:26:00,1.43971,1.43989,1.43968,1.4398,269700000.0
2007-06-26 18:27:00,1.43983,1.43993,1.43972,1.43981,373600001.0
2007-06-26 18:28:00,1.43977,1.43993,1.43954,1.43954,293200001.0
2007-06-26 18:29:00,1.43957,1.43997,1.43949,1.43975,678000001.0
2007-06-26 18:30:00,1.43983,1.43984,1.43963,1.43983,504800002.0
2007-06-26 18:31:00,1.43999,1.44004,1.43976,1.43994,498900000.0
2007-06-26 18:32:00,1.43994,1.44021,1.43989,1.43997,363800000.0
2007-06-26 18:33:00,1.43986,1.44,1.43978,1.43997,717500002.0
2007-06-26 18:34:00,1.44021,1.44046,1.4401,1.44028,442100001.0
2007-06-26 18:35:00,1.44021,1.44058,1.44015,1.44058,295200000.0
2007-06-26 18:36:00,1.44071,1.44071,1.44033,1.44061,341900000.0
2007-06-26 18:37:00,1.44058,1.4406,1.44041,1.44046,321500001.0
2007-06-26 18:38:00,1.44027,1.44038,1.44005,1.44021,380300001.0
2007-06-26 18:39:00,1.44007,1.44019,1.44002,1.44015,257500000.0
2007-06-26 18:40:00,1.44014,1.44047,1.4401,1.44019,569500002.0
2007-06-26 18:41:00,1.44013,1.44025,1.44007,1.4401,205300001.0
2007-06-26 18:42:00,1.44009,1.44013,1.43984,1.43987,548500001.0
2007-06-26 18:43:00,1.43987,1.44014,1.43981,1.44009,524100000.0
2007-06-26 18:44:00,1.44039,1.44041,1.44009,1.44036,479000002.0
2007-06-26 18:45:00,1.44027,1.44037,1.44005,1.44005,328900001.0
2007-06-26 18:46:00,1.44011,1.44049,1.44011,1.44025,553500002.0
2007-06-26 18:47:00,1.44027,1.44054,1.44025,1.44034,506900000.0
2007-06-26 18:48:00,1.44033,1.44053,1.44016,1.44016,552200002.0
2007-06-26 18:49:00,1.44017,1.44046,1.44011,1.44038,341300001.0
2007-06-26 18:50:00,1.44045,1.44075,1.4404,1.44056,284400000.0
2007-06-26 18:51:00,1.44045,1.44051,1.44034,1.44051,241000000.0
2007-06-26 18:52:00,1.44052,1.44065,1.44041,1.44055,362700000.0
2007-06-26 18:53:00,1.44047,1.44086,1.44045,1.4405,543800000.0
2007-06-26 18:54:00,1.44079,1.44104,1.44076,1.4409,687400003.0
2007-06-26 18:55:00,1.44115,1.44115,1.44079,1.44097,654100001.0
2007-06-26 18:56:00,1.44081,1.44096,1.44066,1.44084,619500002.0
2007-06-26 18:57:00,1.44085,1.44105,1.44069,1.44081,752400002.0
2007-06-26 18:58:00,1.44082,1.44105,1.44077,1.44087,400900001.0
2007-06-26 18:59:00,1.44089,1.4411,1.44069,1.44082,503000001.0
2007-06-26 19:00:00,1.44086,1.44092,1.44066,1.44068,292100000.0
2007-06-26 19:01:00,1.44059,1.44092,1.44048,1.44061,480200000.0
2007-06-26 19:02:00,1.44056,1.44069,1.44032,1.44056,528200002.0
2007-06-26 19:03:00,1.44056,1.44075,1.44042,1.44047,587300002.0
2007-06-26 19:04:00,1.44044,1.44058,1.44019,1.44045,581200002.0
2007-06-26 19:05:00,1.44031,1.44039,1.44003,1.4401,698700000.0
2007-06-26 19:06:00,1.44011,1.44034,1.43987,1.43994,483100000.0
2007-06-26 19:07:00,1.43984,1.44011,1.43974,1.43997,560400001.0
2007-06-26 19:08:00,1.43963,1.43987,1.4395,1.43971,548500000.0
2007-06-26 19:09:00,1.43965,1.43968,1.43943,1.43965,486800001.0
2007-06-26 19:10:00,1.43948,1.43975,1.43946,1.43961,455700002.0
2007-06-26 19:11:00,1.43963,1.43984,1.43952,1.4396,415000001.0
2007-06-26 19:12:00,1.43964,1.43991,1.43963,1.43991,540000002.0
2007-06-26 19:13:00,1.4399,1.44008,1.43975,1.43988,742500001.0
2007-06-26 19:14:00,1.43981,1.4401,1.43975,1.44003,676800000.0
2007-06-26 19:15:00,1.43987,1.43994,1.43966,1.43981,470700001.0
2007-06-26 19:16:00,1.43968,1.43992,1.43953,1.43961,318700000.0
2007-06-26 19:17:00,1.43956,1.43971,1.43935,1.4396,538000000.0
2007-06-26 19:18:00,1.43978,1.43983,1.43944,1.43957,461900000.0
2007-06-26 19:19:00,1.43953,1.43991,1.43953,1.43961,336600000.0
2007-06-26 19:20:00,1.43983,1.44002,1.43971,1.43983,563300000.0
2007-06-26 19:21:00,1.43978,1.43984,1.43956,1.43971,321400000.0
2007-06-26 19:22:00,1.4397,1.43989,1.43961,1.43974,359900002.0
2007-06-26 19:23:00,1.43962,1.43987,1.43956,1.43969,367400000.0
2007-06-26 19:24:00,1.43967,1.43988,1.43953,1.43954,543000001.0
2007-06-26 19:25:00,1.43948,1.43969,1.43946,1.43963,668700001.0
2007-06-26 19:26:00,1.43928,1.43933,1.43922,1.43927,187400000.0
2007-06-26 19:27:00,1.4396,1.43977,1.43955,1.43964,259400000.0
2007-06-26 19:28:00,1.43959,1.43963,1.4394,1.43961,281700001.0
2007-06-26 19:29:00,1.43963,1.43968,1.43948,1.43963,479600000.0
2007-06-26 19:30:00,1.43957,1.43971,1.43946,1.43951,465000003.0
2007-06-26 19:31:00,1.43953,1.43958,1.43935,1.43943,664100000.0
2007-06-26 19:32:00,1.43945,1.43963,1.43938,1.43958,363300002.0
2007-06-26 19:33:00,1.43971,1.43974,1.43951,1.43951,353000001.0
2007-06-26 19:34:00,1.43948,1.43982,1.43948,1.43975,722000002.0
2007-06-26 19:35:00,1.43974,1.43993,1.43954,1.43955,427200001.0
2007-06-26 19:36:00,1.43964,1.43987,1.43964,1.43975,299500001.0
2007-06-26 19:37:00,1.43983,1.43993,1.43969,1.43975,332100002.0
2007-06-26 19:38:00,1.43972,1.43994,1.43957,1.43967,479100001.0
2007-06-26 19:39:00,1.43979,1.44002,1.43977,1.43984,307800000.0
2007-06-26 19:40:00,1.43997,1.44002,1.43984,1.43992,274100000.0
2007-06-26 19:41:00,1.43984,1.43984,1.43962,1.43965,170400000.0
2007-06-26 19:42:00,1.43972,1.4399,1.43969,1.43972,263900000.0
2007-06-26 19:43:00,1.43974,1.4399,1.43969,1.4398,263000000.0
2007-06-26 19:44:00,1.43977,1.43996,1.43968,1.43972,294500001.0
2007-06-26 19:45:00,1.43975,1.43985,1.43973,1.43973,102000000.0
2007-06-26 19:46:00,1.43985,1.43987,1.4397,1.43979,200000002.0
2007-06-26 19:47:00,1.4398,1.43997,1.43971,1.43976,342300000.0
2007-06-26 19:48:00,1.43978,1.43998,1.43967,1.43998,220900001.0
2007-06-26 19:49:00,1.44006,1.44017,1.43979,1.4399,555600001.0
2007-06-26 19:50:00,1.4399,1.44012,1.4398,1.43993,493200000.0
2007-06-26 19:51:00,1.43988,1.43998,1.43981,1.43988,415300001.0
2007-06-26 19:52:00,1.43988,1.44005,1.4398,1.43992,478700000.0
2007-06-26 19:53:00,1.4401,1.44034,1.44,1.44018,596400000.0
2007-06-26 19:54:00,1.44012,1.44012,1.43995,1.43998,359100000.0
2007-06-26 19:55:00,1.44012,1.44019,1.43995,1.43997,392600002.0
2007-06-26 19:56:00,1.43987,1.44006,1.4398,1.43987,525500002.0
2007-06-26 19:57:00,1.43986,1.43998,1.4398,1.43982,215900000.0
2007-06-26 19:58:00,1.43984,1.4402,1.43972,1.43993,457900000.0
2007-06-26 19:59:00,1.43993,1.44,1.43974,1.43997,438300001.0
2007-06-26 20:00:00,1.43989,1.44,1.4397,1.4397,454900000.0
2007-06-26 20:01:00,1.43965,1.43987,1.43951,1.43952,667300001.0
2007-06-26 20:02:00,1.43945,1.43974,1.43938,1.43958,586100001.0
2007-06-26 20:03:00,1.4396,1.43975,1.43945,1.43955,653700003.0
2007-06-26 20:04:00,1.43946,1.43955,1.43912,1.43927,384300000.0
2007-06-26 20:05:00,1.43925,1.43948,1.43907,1.43929,394300003.0
2007-06-26 20:06:00,1.43931,1.43948,1.439,1.43935,615000002.0
2007-06-26 20:07:00,1.4393,1.43947,1.43915,1.43947,448300002.0
2007-06-26 20:08:00,1.43955,1.43973,1.43938,1.43973,579000002.0
2007-06-26 20:09:00,1.43968,1.43968,1.43946,1.43956,621000003.0
2007-06-26 20:10:00,1.43968,1.4398,1.43945,1.4397,605100001.0
2007-06-26 20:11:00,1.43956,1.43988,1.43952,1.4396,721000001.0
2007-06-26 20:12:00,1.4396,1.43988,1.4395,1.43964,676800001.0
2007-06-26 20:13:00,1.43953,1.43979,1.43951,1.43956,510800001.0
2007-06-26 20:14:00,1.4396,1.43983,1.43958,1.43972,383900002.0
2007-06-26 20:15:00,1.4397,1.43975,1.43935,1.43935,389100002.0
2007-06-26 20:16:00,1.4393,1.43954,1.43921,1.4393,162300000.0
2007-06-26 20:17:00,1.43937,1.43961,1.43935,1.43948,316300001.0
2007-06-26 20:18:00,1.43956,1.43975,1.43944,1.43953,672100000.0
2007-06-26 20:19:00,1.43963,1.43964,1.43941,1.43953,338800000.0
2007-06-26 20:20:00,1.43962,1.43962,1.43918,1.43935,393900000.0
2007-06-26 20:21:00,1.43941,1.43953,1.43922,1.43922,26900000.0
2007-06-26 20:22:00,1.4393,1.43956,1.43917,1.43942,254400000.0
2007-06-26 20:23:00,1.4395,1.43963,1.43937,1.4395,388600000.0
2007-06-26 20:24:00,1.43937,1.43957,1.43935,1.43937,294300002.0
2007-06-26 20:25:00,1.43937,1.43949,1.43928,1.43935,255500000.0
2007-06-26 20:26:00,1.43929,1.43953,1.43927,1.43946,386400000.0
2007-06-26 20:27:00,1.43948,1.43951,1.43928,1.43939,430300000.0
2007-06-26 20:28:00,1.43948,1.43958,1.43939,1.43941,275200001.0
2007-06-26 20:29:00,1.43958,1.4396,1.43938,1.43951,564500000.0
2007-06-26 20:30:00,1.43941,1.43969,1.4394,1.43961,218100000.0
2007-06-26 20:31:00,1.43967,1.43974,1.43945,1.43957,272000001.0
2007-06-26 20:32:00,1.43961,1.43968,1.4394,1.43959,166900000.0
2007-06-26 20:33:00,1.43966,1.43986,1.43952,1.4397,261500000.0
2007-06-26 20:34:00,1.43978,1.43978,1.43954,1.43965,417000001.0
2007-06-26 20:35:00,1.43968,1.43977,1.43951,1.43957,317200001.0
2007-06-26 20:36:00,1.43962,1.43973,1.43943,1.43958,448300000.0
2007-06-26 20:37:00,1.43964,1.43994,1.43959,1.43985,317700001.0
2007-06-26 20:38:00,1.4397,1.43986,1.43966,1.43966,239200000.0
2007-06-26 20:39:00,1.43977,1.43992,1.43963,1.4398,495900001.0
2007-06-26 20:40:00,1.43986,1.44004,1.43974,1.43974,308900001.0
2007-06-26 20:41:00,1.43992,1.44025,1.43973,1.43973,587700001.0
2007-06-26 20:42:00,1.43975,1.43997,1.43974,1.43982,229500000.0
2007-06-26 20:43:00,1.43988,1.43988,1.4397,1.43974,200600001.0
2007-06-26 20:44:00,1.43979,1.44005,1.4397,1.43994,243900000.0
2007-06-26 20:45:00,1.43974,1.43987,1.43972,1.43979,499800002.0
2007-06-26 20:46:00,1.43981,1.43992,1.43972,1.43991,279700000.0
2007-06-26 20:47:00,1.43997,1.43997,1.43976,1.4398,298900000.0
2007-06-26 20:48:00,1.43985,1.4399,1.43978,1.43981,341600000.0
2007-06-26 20:49:00,1.43963,1.43981,1.43958,1.43978,411000000.0
2007-06-26 20:50:00,1.43962,1.43973,1.43935,1.43935,183700000.0
2007-06-26 20:51:00,1.43938,1.43968,1.43935,1.43947,312300001.0
2007-06-26 20:52:00,1.43963,1.43963,1.43922,1.43953,180300000.0
2007-06-26 20:53:00,1.43953,1.43964,1.43937,1.43944,200400000.0
2007-06-26 20:54:00,1.43954,1.43961,1.43946,1.43954,139700000.0
2007-06-26 20:55:00,1.43946,1.43967,1.43935,1.43955,349400001.0
2007-06-26 20:56:00,1.43956,1.43965,1.43946,1.43948,148000001.0
2007-06-26 20:57:00,1.4394,1.43946,1.43923,1.43938,383100001.0
2007-06-26 20:58:00,1.43951,1.43951,1.43923,1.43932,337700002.0
2007-06-26 20:59:00,1.43931,1.43961,1.43925,1.43961,159200000.0
2007-06-26 21:00:00,1.43967,1.43972,1.43943,1.4396,294800000.0
2007-06-26 21:01:00,1.43955,1.43966,1.43937,1.43954,251700000.0
2007-06-26 21:02:00,1.43965,1.43965,1.43948,1.43952,83700001.0
2007-06-26 21:03:00,1.43943,1.43967,1.43935,1.43967,26600000.0
2007-06-26 21:04:00,1.43972,1.43975,1.43954,1.43968,348800002.0
2007-06-26 21:05:00,1.4399,1.43995,1.43963,1.43968,427900001.0
2007-06-26 21:06:00,1.43977,1.44001,1.43969,1.43972,245300000.0
2007-06-26 21:07:00,1.43964,1.43999,1.43964,1.43991,234800000.0
2007-06-26 21:08:00,1.43979,1.44009,1.43979,1.43991,270600001.0
2007-06-26 21:09:00,1.43987,1.44019,1.43982,1.44009,35200000.0
2007-06-26 21:10:00,1.43991,1.44004,1.43963,1.43971,256200001.0
2007-06-26 21:11:00,1.43978,1.43995,1.43973,1.43979,40900000.0
2007-06-26 21:12:00,1.43998,1.44004,1.43985,1.43989,247000002.0
2007-06-26 21:13:00,1.43981,1.43993,1.43979,1.43993,263100000.0
2007-06-26 21:14:00,1.44003,1.44006,1.43993,1.44004,293400001.0
2007-06-26 21:15:00,1.44,1.44014,1.43991,1.43999,338500003.0
2007-06-26 21:16:00,1.44007,1.4401,1.43996,1.44,183400001.0
2007-06-26 21:17:00,1.43991,1.44002,1.43971,1.43992,353400000.0
2007-06-26 21:18:00,1.43986,1.4399,1.43973,1.43979,144300000.0
2007-06-26 21:19:00,1.43978,1.43987,1.43968,1.4398,118400000.0
2007-06-26 21:20:00,1.4398,1.43987,1.43973,1.43973,55500000.0
2007-06-26 21:21:00,1.43975,1.44008,1.43973,1.43984,102800000.0
2007-06-26 21:22:00,1.43986,1.44001,1.43986,1.43995,196100001.0
2007-06-26 21:23:00,1.43987,1.44002,1.43987,1.43996,82800000.0
2007-06-26 21:24:00,1.43996,1.44019,1.43974,1.43974,128600001.0
2007-06-26 21:25:00,1.43986,1.43987,1.43965,1.43974,315500001.0
2007-06-26 21:26:00,1.43981,1.43998,1.4397,1.4397,238000000.0
2007-06-26 21:27:00,1.43969,1.43975,1.43967,1.43972,200300000.0
2007-06-26 21:28:00,1.43974,1.43989,1.43968,1.43981,135500000.0
2007-06-26 21:29:00,1.43966,1.43991,1.43959,1.43959,286200002.0
2007-06-26 21:30:00,1.43961,1.43982,1.43959,1.43975,107600000.0
2007-06-26 21:31:00,1.43987,1.43997,1.43971,1.43989,325900000.0
2007-06-26 21:32:00,1.43987,1.43994,1.4398,1.43989,355000000.0
2007-06-26 21:33:00,1.43994,1.44005,1.43972,1.43989,303500000.0
2007-06-26 21:34:00,1.43987,1.43987,1.4397,1.43975,242800000.0
2007-06-26 21:35:00,1.43996,1.43996,1.43955,1.43991,370300000.0
2007-06-26 21:36:00,1.43989,1.43996,1.43976,1.43978,311700002.0
2007-06-26 21:37:00,1.43976,1.43987,1.4396,1.43971,258300001.0
2007-06-26 21:38:00,1.43975,1.43986,1.43966,1.43974,263000001.0
2007-06-26 21:39:00,1.4396,1.43983,1.43955,1.43957,293000000.0
2007-06-26 21:40:00,1.43956,1.43966,1.43947,1.43947,251900000.0
2007-06-26 21:41:00,1.43949,1.4397,1.43947,1.43949,251600001.0
2007-06-26 21:42:00,1.4394,1.43957,1.4393,1.43931,154900000.0
2007-06-26 21:43:00,1.43943,1.43962,1.43934,1.43937,231900002.0
2007-06-26 21:44:00,1.43934,1.43934,1.43917,1.43931,207200000.0
2007-06-26 21:45:00,1.43931,1.43951,1.43914,1.43951,343900000.0
2007-06-26 21:46:00,1.43951,1.43964,1.43931,1.43948,321200000.0
2007-06-26 21:47:00,1.43949,1.43952,1.43917,1.4392,279100000.0
2007-06-26 21:48:00,1.43919,1.43929,1.43911,1.43922,404900000.0
2007-06-26 21:49:00,1.43935,1.43951,1.43919,1.43931,284700000.0
2007-06-26 21:50:00,1.43922,1.43965,1.43913,1.43915,415000002.0
2007-06-26 21:51:00,1.43915,1.43915,1.43887,1.43898,573500001.0
2007-06-26 21:52:00,1.43909,1.43935,1.43903,1.43935,291000001.0
2007-06-26 21:53:00,1.4394,1.43945,1.43924,1.43928,87800001.0
2007-06-26 21:54:00,1.43914,1.43924,1.43904,1.43915,467800002.0
2007-06-26 21:55:00,1.4392,1.43922,1.43912,1.4392,152900000.0
2007-06-26 21:56:00,1.43929,1.4394,1.43917,1.43936,42200000.0
2007-06-26 21:57:00,1.4393,1.43937,1.4392,1.43922,292400001.0
2007-06-26 21:58:00,1.43917,1.43934,1.43914,1.43922,157900000.0
2007-06-26 21:59:00,1.43916,1.43929,1.43908,1.43925,253100000.0
2007-06-26 22:00:00,1.43925,1.43939,1.43923,1.43939,72800000.0
2007-06-26 22:01:00,1.43926,1.43942,1.43926,1.43934,145600000.0
2007-06-26 22:02:00,1.43921,1.43922,1.43904,1.43919,145200001.0
2007-06-26 22:03:00,1.43917,1.43949,1.43905,1.43917,138600000.0
2007-06-26 22:04:00,1.43924,1.43944,1.43911,1.43921,219400000.0
2007-06-26 22:05:00,1.43922,1.43947,1.43906,1.43923,232100000.0
2007-06-26 22:06:00,1.43908,1.43945,1.43908,1.43928,109000000.0
2007-06-26 22:07:00,1.4394,1.4394,1.43904,1.43918,171900000.0
2007-06-26 22:08:00,1.43938,1.43952,1.43933,1.43936,150000000.0
2007-06-26 22:09:00,1.43937,1.43938,1.43901,1.43906,310700002.0
2007-06-26 22:10:00,1.43913,1.43956,1.43913,1.43943,188900001.0
2007-06-26 22:11:00,1.43918,1.4394,1.43907,1.43927,227300000.0
2007-06-26 22:12:00,1.43909,1.43929,1.43899,1.43929,226300001.0
2007-06-26 22:13:00,1.43931,1.43955,1.4392,1.43923,223900002.0
2007-06-26 22:14:00,1.43926,1.43944,1.43887,1.43889,149600000.0
2007-06-26 22:15:00,1.43883,1.43911,1.4388,1.43887,107400000.0
2007-06-26 22:16:00,1.43882,1.43891,1.43879,1.43884,121100000.0
2007-06-26 22:17:00,1.43876,1.4389,1.43867,1.4389,224300002.0
2007-06-26 22:18:00,1.43881,1.43907,1.43873,1.43886,112100000.0
2007-06-26 22:19:00,1.43876,1.43909,1.43874,1.43882,241900002.0
2007-06-26 22:20:00,1.43908,1.43911,1.43883,1.43889,170900000.0
2007-06-26 22:21:00,1.43891,1.43898,1.43878,1.43878,148900000.0
2007-06-26 22:22:00,1.43863,1.43874,1.43846,1.4386,216700000.0
2007-06-26 22:23:00,1.43858,1.43879,1.43842,1.43865,192500000.0
2007-06-26 22:24:00,1.43854,1.43873,1.43829,1.43839,265500000.0
2007-06-26 22:25:00,1.43841,1.43872,1.43836,1.4384,235200000.0
2007-06-26 22:26:00,1.43838,1.43854,1.43833,1.43854,200400000.0
2007-06-26 22:27:00,1.43886,1.43895,1.43864,1.43878,131900000.0
2007-06-26 22:28:00,1.43882,1.43895,1.43853,1.43869,75000000.0
2007-06-26 22:29:00,1.43868,1.43896,1.43866,1.43876,187700001.0
2007-06-26 22:30:00,1.43874,1.43901,1.43868,1.43886,269600000.0
2007-06-26 22:31:00,1.43889,1.43898,1.4386,1.43883,278200002.0
2007-06-26 22:32:00,1.43868,1.43892,1.43849,1.43892,197800001.0
2007-06-26 22:33:00,1.43885,1.43888,1.4388,1.43885,108100000.0
2007-06-26 22:34:00,1.43885,1.43917,1.4388,1.439,208100000.0
2007-06-26 22:35:00,1.43879,1.43887,1.43875,1.43884,224700000.0
2007-06-26 22:36:00,1.43888,1.43888,1.43863,1.43866,121600000.0
2007-06-26 22:37:00,1.43861,1.4389,1.43859,1.43889,331700000.0
2007-06-26 22:38:00,1.43897,1.43917,1.43855,1.43868,351700002.0
2007-06-26 22:39:00,1.43887,1.439,1.43877,1.43882,215300000.0
2007-06-26 22:40:00,1.43879,1.43912,1.43877,1.4388,270500001.0
2007-06-26 22:41:00,1.43902,1.43915,1.43888,1.43908,310000003.0
2007-06-26 22:42:00,1.43918,1.43928,1.43897,1.43911,156400000.0
2007-06-26 22:43:00,1.43889,1.43899,1.43875,1.4388,202400000.0
2007-06-26 22:44:00,1.43868,1.43882,1.43867,1.43867,181300000.0
2007-06-26 22:45:00,1.43877,1.43877,1.43862,1.43867,208200000.0
2007-06-26 22:46:00,1.43875,1.43897,1.43875,1.43882,145700000.0
2007-06-26 22:47:00,1.43877,1.4389,1.43869,1.43875,157300000.0
2007-06-26 22:48:00,1.43872,1.43901,1.4387,1.43888,130600000.0
2007-06-26 22:49:00,1.43894,1.43894,1.4386,1.43861,241600001.0
2007-06-26 22:50:00,1.43854,1.43887,1.43852,1.43856,224500000.0
2007-06-26 22:51:00,1.43865,1.43885,1.43863,1.43868,266400000.0
2007-06-26 22:52:00,1.43848,1.43881,1.43841,1.43841,288200000.0
2007-06-26 22:53:00,1.43847,1.43848,1.43815,1.43815,183900000.0
2007-06-26 22:54:00,1.4381,1.4383,1.43808,1.43823,188400000.0
2007-06-26 22:55:00,1.4383,1.43854,1.43819,1.43837,216600000.0
2007-06-26 22:56:00,1.43822,1.43848,1.43797,1.438,166600000.0
2007-06-26 22:57:00,1.43833,1.43871,1.43833,1.43856,35000000.0
2007-06-26 22:58:00,1.43849,1.43849,1.43806,1.43806,29900000.0
2007-06-26 22:59:00,1.43831,1.43862,1.43823,1.43823,50500000.0
2007-06-26 23:00:00,1.43792,1.43814,1.43786,1.43807,105800000.0
2007-06-26 23:01:00,1.43832,1.43844,1.43797,1.43801,43600000.0
2007-06-26 23:02:00,1.43797,1.43842,1.43797,1.43804,51900000.0
2007-06-26 23:03:00,1.43802,1.43833,1.43799,1.43809,49000001.0
2007-06-26 23:04:00,1.43838,1.43838,1.43787,1.43819,32500000.0
2007-06-26 23:05:00,1.43802,1.43816,1.43792,1.43792,35200000.0
2007-06-26 23:06:00,1.43812,1.43837,1.43802,1.43812,38200000.0
2007-06-26 23:07:00,1.43806,1.43815,1.43766,1.43778,44400000.0
2007-06-26 23:08:00,1.43788,1.43796,1.43788,1.43796,38100000.0
2007-06-26 23:09:00,1.43818,1.43818,1.43756,1.43756,60800001.0
2007-06-26 23:10:00,1.43751,1.4382,1.43751,1.43786,67400000.0
2007-06-26 23:11:00,1.43807,1.43823,1.43799,1.43799,49400000.0
2007-06-26 23:12:00,1.43816,1.43816,1.43771,1.43773,124900000.0
2007-06-26 23:13:00,1.43773,1.43791,1.43773,1.43791,59400001.0
2007-06-26 23:14:00,1.43809,1.43839,1.43796,1.43839,37800000.0
2007-06-26 23:15:00,1.43857,1.43857,1.43812,1.43814,27800000.0
2007-06-26 23:16:00,1.43785,1.43802,1.43785,1.43802,54600000.0
2007-06-26 23:17:00,1.43832,1.43844,1.43826,1.43829,62600000.0
2007-06-26 23:18:00,1.43825,1.43843,1.43809,1.43814,53900000.0
2007-06-26 23:19:00,1.4384,1.43843,1.43816,1.43836,34800000.0
2007-06-26 23:20:00,1.43845,1.43851,1.43826,1.43826,57600000.0
2007-06-26 23:21:00,1.43849,1.43852,1.43832,1.43832,35900000.0
2007-06-26 23:22:00,1.43828,1.43851,1.43801,1.43828,171500000.0
2007-06-26 23:23:00,1.43782,1.43792,1.4372,1.43785,174900000.0
2007-06-26 23:24:00,1.43818,1.4384,1.43818,1.43823,59000000.0
2007-06-26 23:25:00,1.43848,1.43874,1.43848,1.43872,50300001.0
2007-06-26 23:26:00,1.43868,1.43885,1.43851,1.43885,41600000.0
2007-06-26 23:27:00,1.43897,1.43901,1.4389,1.43901,28700000.0
2007-06-26 23:28:00,1.43897,1.43904,1.4387,1.4389,27400000.0
2007-06-26 23:29:00,1.43891,1.43897,1.43844,1.43857,70400000.0
2007-06-26 23:30:00,1.43899,1.43906,1.43863,1.43863,109900000.0
2007-06-26 23:31:00,1.43871,1.43879,1.43864,1.43872,69100000.0
2007-06-26 23:32:00,1.43863,1.43882,1.43858,1.43868,54600000.0
2007-06-26 23:33:00,1.43859,1.43886,1.43851,1.43886,130000000.0
2007-06-26 23:34:00,1.43887,1.43926,1.43867,1.43867,228100000.0
2007-06-26 23:35:00,1.4387,1.4388,1.43869,1.43875,172200002.0
2007-06-26 23:36:00,1.43875,1.43881,1.43875,1.43881,56200000.0
2007-06-26 23:37:00,1.43926,1.43926,1.43884,1.43889,69200000.0
2007-06-26 23:38:00,1.43892,1.43938,1.43892,1.43923,24200000.0
2007-06-26 23:39:00,1.43926,1.43965,1.43926,1.4395,164800000.0
2007-06-26 23:40:00,1.43941,1.43949,1.43918,1.43946,71800000.0
2007-06-26 23:41:00,1.43953,1.43973,1.43951,1.43959,96400000.0
2007-06-26 23:42:00,1.43974,1.43979,1.43967,1.43968,49700000.0
2007-06-26 23:43:00,1.43966,1.43986,1.43956,1.43978,87500000.0
2007-06-26 23:44:00,1.43984,1.44001,1.43975,1.43978,71600000.0
2007-06-26 23:45:00,1.43975,1.43975,1.43962,1.43967,93200000.0
2007-06-26 23:46:00,1.43951,1.4397,1.43947,1.4395,58600000.0
2007-06-26 23:47:00,1.43951,1.43958,1.4395,1.43953,53200000.0
2007-06-26 23:48:00,1.43963,1.43996,1.43954,1.43976,35200000.0
2007-06-26 23:49:00,1.43966,1.43974,1.43946,1.43974,118500000.0
2007-06-26 23:50:00,1.43991,1.44004,1.43977,1.43997,44300000.0
2007-06-26 23:51:00,1.43989,1.43995,1.43962,1.43962,86900000.0
2007-06-26 23:52:00,1.43962,1.43989,1.43962,1.43968,170100000.0
2007-06-26 23:53:00,1.43963,1.43993,1.43945,1.43945,114900000.0
2007-06-26 23:54:00,1.43976,1.43976,1.43892,1.43909,171500000.0
2007-06-26 23:55:00,1.43933,1.43952,1.43933,1.43945,133600000.0
2007-06-26 23:56:00,1.43944,1.43968,1.43939,1.43946,78100000.0
2007-06-26 23:57:00,1.43953,1.43992,1.43951,1.43957,108500000.0
2007-06-26 23:58:00,1.43979,1.4399,1.43939,1.43964,107600000.0
2007-06-26 23:59:00,1.43969,1.4399,1.43965,1.43971,63800001.0
2007-06-27 00:00:00,1.43965,1.43982,1.43944,1.43944,167700000.0
2007-06-27 00:01:00,1.43906,1.44002,1.43897,1.43907,265000000.0
2007-06-27 00:02:00,1.43913,1.43924,1.43902,1.43915,151000000.0
2007-06-27 00:03:00,1.4392,1.43935,1.43913,1.43935,241000000.0
2007-06-27 00:04:00,1.4394,1.43965,1.43933,1.43957,141200000.0
2007-06-27 00:05:00,1.43962,1.44,1.43943,1.43943,25600000.0
2007-06-27 00:06:00,1.43941,1.43951,1.43926,1.43936,54000000.0
2007-06-27 00:07:00,1.43939,1.43963,1.43931,1.43963,96200001.0
2007-06-27 00:08:00,1.43961,1.43971,1.43961,1.43971,42000000.0
2007-06-27 00:09:00,1.43964,1.43989,1.43958,1.43987,126200000.0
2007-06-27 00:10:00,1.43957,1.43985,1.43957,1.43985,48400000.0
2007-06-27 00:11:00,1.43974,1.44,1.43962,1.43999,24600000.0
2007-06-27 00:12:00,1.43967,1.43982,1.43967,1.43969,25600000.0
2007-06-27 00:13:00,1.43967,1.43983,1.43967,1.43978,48100000.0
2007-06-27 00:14:00,1.4402,1.4402,1.43997,1.43999,50800000.0
2007-06-27 00:15:00,1.4399,1.44007,1.4398,1.43997,42200000.0
2007-06-27 00:16:00,1.43989,1.44001,1.43963,1.43963,33000000.0
2007-06-27 00:17:00,1.43961,1.43962,1.43945,1.43949,83200000.0
2007-06-27 00:18:00,1.43958,1.43963,1.43947,1.43947,66500000.0
2007-06-27 00:19:00,1.43944,1.43945,1.43891,1.43899,142500002.0
2007-06-27 00:20:00,1.43906,1.43917,1.43898,1.4391,60600000.0
2007-06-27 00:21:00,1.4395,1.43962,1.43932,1.43952,25400000.0
2007-06-27 00:22:00,1.43943,1.43943,1.43903,1.43941,43300000.0
2007-06-27 00:23:00,1.43952,1.43957,1.43909,1.43927,65500001.0
2007-06-27 00:24:00,1.43906,1.43921,1.43896,1.43914,71800000.0
2007-06-27 00:25:00,1.43905,1.43935,1.43895,1.43898,45600000.0
2007-06-27 00:26:00,1.43911,1.43921,1.4391,1.4391,29600000.0
2007-06-27 00:27:00,1.43932,1.43956,1.43931,1.43936,13600000.0
2007-06-27 00:28:00,1.43938,1.43938,1.43908,1.43908,30600000.0
2007-06-27 00:29:00,1.43911,1.43911,1.43891,1.43908,70200000.0
2007-06-27 00:30:00,1.43904,1.43904,1.43895,1.43896,40400000.0
2007-06-27 00:31:00,1.43891,1.43895,1.43882,1.43885,35000000.0
2007-06-27 00:32:00,1.43885,1.43887,1.4387,1.43883,74600000.0
2007-06-27 00:33:00,1.43876,1.43878,1.43855,1.43857,107600000.0
2007-06-27 00:34:00,1.43866,1.43905,1.43863,1.43905,37300000.0
2007-06-27 00:35:00,1.43862,1.4387,1.43857,1.43858,65000000.0
2007-06-27 00:36:00,1.43854,1.43862,1.43849,1.43854,82000001.0
2007-06-27 00:37:00,1.43848,1.43854,1.43843,1.43854,62200000.0
2007-06-27 00:38:00,1.43852,1.43855,1.43849,1.43855,51000000.0
2007-06-27 00:39:00,1.43898,1.43909,1.43856,1.43856,33600000.0
2007-06-27 00:40:00,1.43857,1.43893,1.43842,1.43893,40300000.0
2007-06-27 00:41:00,1.43903,1.43909,1.43876,1.43901,37800000.0
2007-06-27 00:42:00,1.43908,1.43919,1.43866,1.43912,41600000.0
2007-06-27 00:43:00,1.43903,1.43906,1.43868,1.43893,33100000.0
2007-06-27 00:44:00,1.43898,1.43913,1.43871,1.43871,37600000.0
2007-06-27 00:45:00,1.43896,1.43902,1.43854,1.43876,38200000.0
2007-06-27 00:46:00,1.43887,1.43909,1.43866,1.43868,28000000.0
2007-06-27 00:47:00,1.43895,1.43928,1.43878,1.43915,61100000.0
2007-06-27 00:48:00,1.43898,1.43898,1.43878,1.43878,34200000.0
2007-06-27 00:49:00,1.43914,1.43914,1.4387,1.4387,30000000.0
2007-06-27 00:50:00,1.43894,1.43894,1.43852,1.43881,43800000.0
2007-06-27 00:51:00,1.43845,1.43877,1.43823,1.43856,74900000.0
2007-06-27 00:52:00,1.43837,1.43848,1.43792,1.43807,106000000.0
2007-06-27 00:53:00,1.4381,1.4381,1.4379,1.43804,74000000.0
2007-06-27 00:54:00,1.43792,1.43805,1.43792,1.43804,45600000.0
2007-06-27 00:55:00,1.43808,1.4385,1.43802,1.43825,54900000.0
2007-06-27 00:56:00,1.43826,1.43826,1.43812,1.43823,94000001.0
2007-06-27 00:57:00,1.43824,1.43827,1.43811,1.43827,55200000.0
2007-06-27 00:58:00,1.43826,1.43834,1.43817,1.43834,104300000.0
2007-06-27 00:59:00,1.43824,1.43835,1.43816,1.43827,127800000.0
2007-06-27 01:00:00,1.4382,1.4383,1.4381,1.4381,64400000.0
2007-06-27 01:01:00,1.43817,1.43834,1.43817,1.43819,63800000.0
2007-06-27 01:02:00,1.43822,1.43831,1.43822,1.43825,57000000.0
2007-06-27 01:03:00,1.43824,1.43829,1.43819,1.43819,63300000.0
2007-06-27 01:04:00,1.43832,1.43857,1.43822,1.43846,30600000.0
2007-06-27 01:05:00,1.43825,1.43852,1.43825,1.43832,85900000.0
2007-06-27 01:06:00,1.43821,1.43833,1.43803,1.43828,29400000.0
2007-06-27 01:07:00,1.43778,1.43782,1.43762,1.43762,70100000.0
2007-06-27 01:08:00,1.4377,1.43784,1.43746,1.43761,74300000.0
2007-06-27 01:09:00,1.43806,1.43816,1.43769,1.43793,107000000.0
2007-06-27 01:10:00,1.43767,1.43811,1.43754,1.43785,63600000.0
2007-06-27 01:11:00,1.43783,1.43822,1.4378,1.43822,98400000.0
2007-06-27 01:12:00,1.43825,1.43842,1.43773,1.43773,207000000.0
2007-06-27 01:13:00,1.43767,1.43789,1.43765,1.43788,239000002.0
2007-06-27 01:14:00,1.43799,1.43814,1.43784,1.43791,60600000.0
2007-06-27 01:15:00,1.43846,1.43847,1.43819,1.43835,50200001.0
2007-06-27 01:16:00,1.4384,1.43842,1.43832,1.4384,24200000.0
2007-06-27 01:17:00,1.43838,1.43848,1.43836,1.43847,33200000.0
2007-06-27 01:18:00,1.4383,1.43858,1.4383,1.4384,34700000.0
2007-06-27 01:19:00,1.43832,1.43856,1.43832,1.43836,40600000.0
2007-06-27 01:20:00,1.4382,1.43825,1.43811,1.43825,39800000.0
2007-06-27 01:21:00,1.43819,1.43836,1.43818,1.43827,54600000.0
2007-06-27 01:22:00,1.43817,1.43828,1.43814,1.43826,85800000.0
2007-06-27 01:23:00,1.43865,1.43865,1.43848,1.43852,38600000.0
2007-06-27 01:24:00,1.43837,1.43899,1.43829,1.4387,140700001.0
2007-06-27 01:25:00,1.43877,1.43888,1.43867,1.43887,35600000.0
2007-06-27 01:26:00,1.43856,1.43869,1.43847,1.43868,233800000.0
2007-06-27 01:27:00,1.43907,1.43933,1.43902,1.43921,37400000.0
2007-06-27 01:28:00,1.43909,1.43943,1.43903,1.43932,44000000.0
2007-06-27 01:29:00,1.43952,1.43961,1.43942,1.43961,40000000.0
2007-06-27 01:30:00,1.43943,1.43949,1.43919,1.4394,38600000.0
2007-06-27 01:31:00,1.43916,1.43931,1.43912,1.4392,89700000.0
2007-06-27 01:32:00,1.43923,1.43947,1.43923,1.43939,62800000.0
2007-06-27 01:33:00,1.43925,1.43925,1.43857,1.43866,92700001.0
2007-06-27 01:34:00,1.43896,1.43938,1.43885,1.43929,101300000.0
2007-06-27 01:35:00,1.43953,1.43957,1.43926,1.43942,29600000.0
2007-06-27 01:36:00,1.43948,1.43952,1.43922,1.43922,53600000.0
2007-06-27 01:37:00,1.43889,1.43889,1.43884,1.43884,34200000.0
2007-06-27 01:38:00,1.43918,1.43926,1.43899,1.43903,34200000.0
2007-06-27 01:39:00,1.43922,1.43931,1.43904,1.43919,50300000.0
2007-06-27 01:40:00,1.43901,1.43933,1.43891,1.43911,32000000.0
2007-06-27 01:41:00,1.439,1.43923,1.43855,1.43901,31000000.0
2007-06-27 01:42:00,1.43886,1.43927,1.43864,1.43891,207700001.0
2007-06-27 01:43:00,1.43917,1.43922,1.43897,1.43914,35400000.0
2007-06-27 01:44:00,1.43889,1.43901,1.43876,1.43894,242200002.0
2007-06-27 01:45:00,1.43891,1.43906,1.43876,1.43906,161400000.0
2007-06-27 01:46:00,1.43914,1.43941,1.43914,1.43938,43800000.0
2007-06-27 01:47:00,1.43954,1.4396,1.43951,1.43957,65400000.0
2007-06-27 01:48:00,1.43949,1.43949,1.43917,1.43918,24200000.0
2007-06-27 01:49:00,1.43917,1.43947,1.4391,1.4391,148900000.0
2007-06-27 01:50:00,1.43934,1.43963,1.43918,1.43937,188400000.0
2007-06-27 01:51:00,1.43946,1.43946,1.43933,1.4394,49700000.0
2007-06-27 01:52:00,1.43955,1.43969,1.43925,1.43968,200400000.0
2007-06-27 01:53:00,1.43969,1.43969,1.43934,1.43961,77400000.0
2007-06-27 01:54:00,1.43953,1.43962,1.43943,1.43962,72500000.0
2007-06-27 01:55:00,1.43962,1.43973,1.43946,1.43946,66800000.0
2007-06-27 01:56:00,1.43955,1.43972,1.43951,1.43959,87100000.0
2007-06-27 01:57:00,1.43943,1.43948,1.43907,1.43909,102100000.0
2007-06-27 01:58:00,1.43917,1.43925,1.43912,1.43922,58800000.0
2007-06-27 01:59:00,1.43935,1.43966,1.43935,1.43966,36200000.0
2007-06-27 02:00:00,1.43977,1.43977,1.43954,1.43968,49600000.0
2007-06-27 02:01:00,1.43954,1.43982,1.43952,1.43982,31400000.0
2007-06-27 02:02:00,1.4399,1.44002,1.43979,1.43985,29800000.0
2007-06-27 02:03:00,1.43987,1.44024,1.43987,1.43997,80100000.0
2007-06-27 02:04:00,1.43982,1.43999,1.43982,1.43986,17200000.0
2007-06-27 02:05:00,1.43986,1.43997,1.43986,1.43986,49400000.0
2007-06-27 02:06:00,1.43979,1.43989,1.43978,1.43987,49000000.0
2007-06-27 02:07:00,1.43971,1.43996,1.43971,1.43991,34800000.0
2007-06-27 02:08:00,1.43964,1.43964,1.43949,1.43952,18400000.0
2007-06-27 02:09:00,1.43957,1.43968,1.43921,1.43957,51100000.0
2007-06-27 02:10:00,1.43959,1.4398,1.43911,1.43966,34200000.0
2007-06-27 02:11:00,1.4393,1.43977,1.4393,1.43964,45300000.0
2007-06-27 02:12:00,1.43955,1.43983,1.43955,1.43968,40600001.0
2007-06-27 02:13:00,1.43965,1.43972,1.4395,1.43956,36300000.0
2007-06-27 02:14:00,1.43966,1.4398,1.43959,1.43963,57600000.0
2007-06-27 02:15:00,1.43954,1.43965,1.43929,1.43965,25400000.0
2007-06-27 02:16:00,1.43969,1.43972,1.43937,1.43949,33000000.0
2007-06-27 02:17:00,1.43958,1.43971,1.43936,1.4395,37200000.0
2007-06-27 02:18:00,1.43948,1.43959,1.43928,1.43932,48900000.0
2007-06-27 02:19:00,1.43942,1.43948,1.4393,1.43943,30300000.0
2007-06-27 02:20:00,1.43945,1.43958,1.43913,1.43949,47900000.0
2007-06-27 02:21:00,1.43944,1.43986,1.43944,1.43986,17600000.0
2007-06-27 02:22:00,1.43975,1.43981,1.43946,1.43972,31800000.0
2007-06-27 02:23:00,1.4396,1.43967,1.43942,1.43942,45000000.0
2007-06-27 02:24:00,1.43927,1.43963,1.43927,1.43938,54000001.0
2007-06-27 02:25:00,1.43942,1.43948,1.43898,1.43939,29200000.0
2007-06-27 02:26:00,1.43943,1.43949,1.43927,1.4393,83100000.0
2007-06-27 02:27:00,1.43923,1.43943,1.43917,1.43938,30400000.0
2007-06-27 02:28:00,1.43953,1.43959,1.43931,1.43942,49000001.0
2007-06-27 02:29:00,1.43943,1.43959,1.43906,1.43959,48600000.0
2007-06-27 02:30:00,1.43952,1.43957,1.43949,1.43957,40500000.0
2007-06-27 02:31:00,1.43947,1.43954,1.43914,1.43939,45000000.0
2007-06-27 02:32:00,1.43938,1.43938,1.43911,1.43922,27400000.0
2007-06-27 02:33:00,1.43915,1.43935,1.43909,1.4391,22000000.0
2007-06-27 02:34:00,1.43908,1.43922,1.43885,1.43918,45000000.0
2007-06-27 02:35:00,1.43927,1.43932,1.43912,1.43924,40400000.0
2007-06-27 02:36:00,1.4389,1.4392,1.4389,1.43912,32400000.0
2007-06-27 02:37:00,1.43928,1.4394,1.43912,1.4394,41100000.0
2007-06-27 02:38:00,1.4394,1.43955,1.43925,1.43925,39700000.0
2007-06-27 02:39:00,1.4394,1.43946,1.4389,1.43946,42000000.0
2007-06-27 02:40:00,1.43934,1.4394,1.43913,1.43919,39800000.0
2007-06-27 02:41:00,1.43932,1.43935,1.43895,1.43935,24600000.0
2007-06-27 02:42:00,1.43945,1.43945,1.43923,1.43943,42400000.0
2007-06-27 02:43:00,1.43938,1.43949,1.43913,1.43929,48900000.0
2007-06-27 02:44:00,1.43931,1.43931,1.43891,1.43917,31600000.0
2007-06-27 02:45:00,1.43906,1.43921,1.43884,1.43908,59100000.0
2007-06-27 02:46:00,1.4393,1.4393,1.439,1.43927,40200000.0
2007-06-27 02:47:00,1.43917,1.43927,1.43886,1.43909,30400000.0
2007-06-27 02:48:00,1.4392,1.4392,1.43898,1.43898,18600000.0
2007-06-27 02:49:00,1.43908,1.43927,1.43886,1.43925,28000000.0
2007-06-27 02:50:00,1.43936,1.43938,1.43918,1.43938,42600000.0
2007-06-27 02:51:00,1.439,1.43943,1.439,1.43938,39000000.0
2007-06-27 02:52:00,1.4391,1.43947,1.4391,1.4394,25600000.0
2007-06-27 02:53:00,1.43928,1.43944,1.43908,1.43944,52300001.0
2007-06-27 02:54:00,1.43938,1.43962,1.43938,1.43962,46400000.0
2007-06-27 02:55:00,1.43969,1.43983,1.43969,1.4397,33600000.0
2007-06-27 02:56:00,1.43963,1.43967,1.4394,1.43966,42200000.0
2007-06-27 02:57:00,1.43924,1.43986,1.43924,1.43986,36800000.0
2007-06-27 02:58:00,1.43988,1.44001,1.4397,1.43976,42200000.0
2007-06-27 02:59:00,1.43964,1.4397,1.43942,1.43955,35000000.0
2007-06-27 03:00:00,1.4397,1.4397,1.43952,1.43964,38600000.0
2007-06-27 03:01:00,1.43949,1.43962,1.4394,1.43962,33900000.0
2007-06-27 03:02:00,1.43935,1.4395,1.43935,1.43939,20800000.0
2007-06-27 03:03:00,1.43923,1.43943,1.43923,1.43934,39000000.0
2007-06-27 03:04:00,1.43924,1.43954,1.43894,1.43894,31400000.0
2007-06-27 03:05:00,1.43943,1.43949,1.43914,1.43914,27800000.0
2007-06-27 03:06:00,1.43951,1.43951,1.4392,1.43927,37600000.0
2007-06-27 03:07:00,1.43958,1.4397,1.43943,1.43953,22200000.0
2007-06-27 03:08:00,1.4396,1.4396,1.43924,1.43927,32600000.0
2007-06-27 03:09:00,1.43914,1.43918,1.43914,1.43918,7000000.0
2007-06-27 03:10:00,1.43917,1.43925,1.43894,1.43922,61000001.0
2007-06-27 03:11:00,1.43918,1.43945,1.43894,1.43894,26000000.0
2007-06-27 03:12:00,1.43917,1.43927,1.43907,1.4392,43500000.0
2007-06-27 03:13:00,1.43938,1.43938,1.43913,1.4392,39800000.0
2007-06-27 03:14:00,1.43913,1.43925,1.43906,1.43916,36500000.0
2007-06-27 03:15:00,1.43913,1.43919,1.43903,1.43919,27000000.0
2007-06-27 03:16:00,1.4393,1.4393,1.43878,1.43902,31000000.0
2007-06-27 03:17:00,1.43923,1.43927,1.43913,1.43915,43300000.0
2007-06-27 03:18:00,1.43902,1.43915,1.43883,1.43915,44900000.0
2007-06-27 03:19:00,1.43919,1.43919,1.43899,1.43909,35200000.0
2007-06-27 03:20:00,1.43917,1.43929,1.43892,1.43902,44500000.0
2007-06-27 03:21:00,1.43893,1.43908,1.43888,1.43898,42200000.0
2007-06-27 03:22:00,1.43902,1.43902,1.4389,1.43898,35100001.0
2007-06-27 03:23:00,1.43888,1.43892,1.4388,1.43888,23800000.0
2007-06-27 03:24:00,1.43886,1.43902,1.43872,1.43902,37800000.0
2007-06-27 03:25:00,1.43874,1.439,1.43874,1.439,25400000.0
2007-06-27 03:26:00,1.43895,1.43905,1.43875,1.43905,33700000.0
2007-06-27 03:27:00,1.43857,1.43884,1.43854,1.43859,39800000.0
2007-06-27 03:28:00,1.43883,1.43892,1.43883,1.43885,44400001.0
2007-06-27 03:29:00,1.43887,1.43897,1.43858,1.43858,42200000.0
2007-06-27 03:30:00,1.4388,1.43895,1.43873,1.43885,27800000.0
2007-06-27 03:31:00,1.43888,1.43905,1.43875,1.43897,41600000.0
2007-06-27 03:32:00,1.43887,1.43895,1.43882,1.43895,35600000.0
2007-06-27 03:33:00,1.43885,1.43886,1.43858,1.43868,33800000.0
2007-06-27 03:34:00,1.43867,1.43892,1.4385,1.43885,45400000.0
2007-06-27 03:35:00,1.43903,1.43903,1.43875,1.4388,30300000.0
2007-06-27 03:36:00,1.43862,1.43881,1.43824,1.4386,47700000.0
2007-06-27 03:37:00,1.43875,1.43877,1.4386,1.43862,28600000.0
2007-06-27 03:38:00,1.43881,1.43903,1.43878,1.43892,21800000.0
2007-06-27 03:39:00,1.43899,1.43905,1.43865,1.43905,40000000.0
2007-06-27 03:40:00,1.43899,1.43901,1.43875,1.43876,30100000.0
2007-06-27 03:41:00,1.43855,1.4388,1.43848,1.43867,38900001.0
2007-06-27 03:42:00,1.43847,1.43873,1.43847,1.4387,31600001.0
2007-06-27 03:43:00,1.43844,1.43865,1.43844,1.43856,46600000.0
2007-06-27 03:44:00,1.43843,1.43859,1.43843,1.43844,35600000.0
2007-06-27 03:45:00,1.43868,1.4387,1.43843,1.43856,43400000.0
2007-06-27 03:46:00,1.43857,1.43857,1.43814,1.43856,40400000.0
2007-06-27 03:47:00,1.43832,1.43855,1.43832,1.43855,38700000.0
2007-06-27 03:48:00,1.43834,1.43859,1.43834,1.43854,33000000.0
2007-06-27 03:49:00,1.43849,1.43859,1.43842,1.43857,30400000.0
2007-06-27 03:50:00,1.43866,1.43874,1.43834,1.43857,48600000.0
2007-06-27 03:51:00,1.43871,1.43871,1.43849,1.43868,91500000.0
2007-06-27 03:52:00,1.43863,1.43878,1.43853,1.43868,35400000.0
2007-06-27 03:53:00,1.43887,1.43887,1.43868,1.43868,33700000.0
2007-06-27 03:54:00,1.4386,1.43886,1.4386,1.4388,35600000.0
2007-06-27 03:55:00,1.43883,1.43883,1.4386,1.4386,18600000.0
2007-06-27 03:56:00,1.43874,1.43889,1.43867,1.43886,47900000.0
2007-06-27 03:57:00,1.4389,1.43898,1.43851,1.43898,60800001.0
2007-06-27 03:58:00,1.43895,1.43895,1.4387,1.43895,80700000.0
2007-06-27 03:59:00,1.43882,1.43897,1.4387,1.43882,60800001.0
2007-06-27 04:00:00,1.4386,1.43889,1.43854,1.43883,41200000.0
2007-06-27 04:01:00,1.43886,1.43894,1.43851,1.43881,43700000.0
2007-06-27 04:02:00,1.43893,1.43893,1.43876,1.43882,23000000.0
2007-06-27 04:03:00,1.43876,1.43899,1.43861,1.43899,49200000.0
2007-06-27 04:04:00,1.43876,1.43891,1.43873,1.43873,43700000.0
2007-06-27 04:05:00,1.43833,1.43903,1.43833,1.43898,35600000.0
2007-06-27 04:06:00,1.43896,1.43904,1.4387,1.43904,30600000.0
2007-06-27 04:07:00,1.43885,1.43892,1.43853,1.43892,25600000.0
2007-06-27 04:08:00,1.43888,1.43903,1.43873,1.43898,43200000.0
2007-06-27 04:09:00,1.43884,1.4391,1.43872,1.43903,46100000.0
2007-06-27 04:10:00,1.43902,1.43912,1.43876,1.43884,30400000.0
2007-06-27 04:11:00,1.43875,1.43876,1.43852,1.43874,35000000.0
2007-06-27 04:12:00,1.43869,1.43876,1.43847,1.43869,36200000.0
2007-06-27 04:13:00,1.43862,1.43878,1.4382,1.4387,39800000.0
2007-06-27 04:14:00,1.43844,1.43864,1.43821,1.43841,91300000.0
2007-06-27 04:15:00,1.43852,1.43861,1.43841,1.43861,54400000.0
2007-06-27 04:16:00,1.43849,1.43863,1.43808,1.43861,23000000.0
2007-06-27 04:17:00,1.43862,1.43872,1.43849,1.43872,44600000.0
2007-06-27 04:18:00,1.43817,1.43865,1.43817,1.43865,37900000.0
2007-06-27 04:19:00,1.43854,1.43882,1.43854,1.43873,47200000.0
2007-06-27 04:20:00,1.43834,1.43837,1.43821,1.43826,44800000.0
2007-06-27 04:21:00,1.43841,1.43841,1.43822,1.43834,67400000.0
2007-06-27 04:22:00,1.43844,1.43846,1.43836,1.43844,43100000.0
2007-06-27 04:23:00,1.43836,1.43849,1.43836,1.43846,43300000.0
2007-06-27 04:24:00,1.43817,1.43841,1.43817,1.43824,38000000.0
2007-06-27 04:25:00,1.43852,1.43852,1.43824,1.43829,43000000.0
2007-06-27 04:26:00,1.43847,1.43867,1.43847,1.43852,23000000.0
2007-06-27 04:27:00,1.43866,1.43881,1.43853,1.43853,35400000.0
2007-06-27 04:28:00,1.43876,1.43876,1.43836,1.43871,31600000.0
2007-06-27 04:29:00,1.4386,1.4386,1.43833,1.43852,64000001.0
2007-06-27 04:30:00,1.43819,1.43839,1.43798,1.43815,44600000.0
2007-06-27 04:31:00,1.43801,1.43839,1.43801,1.43829,40000000.0
2007-06-27 04:32:00,1.4382,1.4384,1.43807,1.43824,27000000.0
2007-06-27 04:33:00,1.43843,1.43847,1.43822,1.43833,28200000.0
2007-06-27 04:34:00,1.43818,1.43834,1.43818,1.43829,31000000.0
2007-06-27 04:35:00,1.43804,1.43847,1.43804,1.43829,33000000.0
2007-06-27 04:36:00,1.43844,1.43845,1.43828,1.4383,30200000.0
2007-06-27 04:37:00,1.4384,1.4384,1.43802,1.43821,29000000.0
2007-06-27 04:38:00,1.43816,1.43838,1.43816,1.43834,51200001.0
2007-06-27 04:39:00,1.43802,1.43841,1.4379,1.43841,29900000.0
2007-06-27 04:40:00,1.43825,1.43835,1.43805,1.43805,52700000.0
2007-06-27 04:41:00,1.43811,1.4383,1.4379,1.43823,44600000.0
2007-06-27 04:42:00,1.43801,1.43832,1.43798,1.4383,40400000.0
2007-06-27 04:43:00,1.43826,1.43828,1.43808,1.43828,28000000.0
2007-06-27 04:44:00,1.43822,1.43823,1.43754,1.43815,46600000.0
2007-06-27 04:45:00,1.43819,1.43839,1.43819,1.43835,27600000.0
2007-06-27 04:46:00,1.43815,1.43827,1.43746,1.43746,24600000.0
2007-06-27 04:47:00,1.43818,1.43828,1.43807,1.43824,30600000.0
2007-06-27 04:48:00,1.43816,1.43841,1.43815,1.43836,40900000.0
2007-06-27 04:49:00,1.43836,1.43862,1.43829,1.43834,68500000.0
2007-06-27 04:50:00,1.43838,1.4386,1.43827,1.43829,25400000.0
2007-06-27 04:51:00,1.43829,1.43856,1.43827,1.43855,27000000.0
2007-06-27 04:52:00,1.43844,1.43871,1.43844,1.43855,35400000.0
2007-06-27 04:53:00,1.43897,1.43914,1.43892,1.43892,52000000.0
2007-06-27 04:54:00,1.43865,1.43871,1.43854,1.43867,35500000.0
2007-06-27 04:55:00,1.43901,1.43904,1.43872,1.43877,28400000.0
2007-06-27 04:56:00,1.43908,1.43948,1.43908,1.4393,45900000.0
2007-06-27 04:57:00,1.43918,1.43923,1.43909,1.43914,22200000.0
2007-06-27 04:58:00,1.43955,1.43965,1.43915,1.4396,47900000.0
2007-06-27 04:59:00,1.43965,1.44002,1.43965,1.43972,23800000.0
2007-06-27 05:00:00,1.43985,1.4399,1.43968,1.43984,32400000.0
2007-06-27 05:01:00,1.43964,1.43986,1.43964,1.43979,32400000.0
2007-06-27 05:02:00,1.43948,1.43983,1.43948,1.43981,40700000.0
2007-06-27 05:03:00,1.43993,1.43993,1.43965,1.43985,43200001.0
2007-06-27 05:04:00,1.4397,1.43996,1.4397,1.4398,28400000.0
2007-06-27 05:05:00,1.43956,1.4398,1.43956,1.43973,36400000.0
2007-06-27 05:06:00,1.43963,1.43969,1.43943,1.43958,38600000.0
2007-06-27 05:07:00,1.43945,1.43952,1.43923,1.4395,31200000.0
2007-06-27 05:08:00,1.4395,1.43958,1.4394,1.4395,33200000.0
2007-06-27 05:09:00,1.43961,1.43966,1.43936,1.43941,41000000.0
2007-06-27 05:10:00,1.43948,1.43963,1.43923,1.43946,37900000.0
2007-06-27 05:11:00,1.43956,1.43963,1.43926,1.43926,34400000.0
2007-06-27 05:12:00,1.43945,1.43949,1.43929,1.43949,29400000.0
2007-06-27 05:13:00,1.43935,1.43955,1.43935,1.4394,22200000.0
2007-06-27 05:14:00,1.43939,1.43939,1.43912,1.43923,29800000.0
2007-06-27 05:15:00,1.4393,1.43934,1.43915,1.43925,37200001.0
2007-06-27 05:16:00,1.43933,1.43948,1.43928,1.4394,36300000.0
2007-06-27 05:17:00,1.43926,1.43948,1.43925,1.43936,28400000.0
2007-06-27 05:18:00,1.43943,1.43948,1.43926,1.43926,25600000.0
2007-06-27 05:19:00,1.43904,1.43943,1.43904,1.43931,36000000.0
2007-06-27 05:20:00,1.43929,1.43941,1.43915,1.43929,24200000.0
2007-06-27 05:21:00,1.43922,1.43922,1.43881,1.43881,23600000.0
2007-06-27 05:22:00,1.43891,1.43898,1.43881,1.43894,42400000.0
2007-06-27 05:23:00,1.4384,1.43925,1.4384,1.43924,62900000.0
2007-06-27 05:24:00,1.43916,1.43933,1.43916,1.43931,28000000.0
2007-06-27 05:25:00,1.43914,1.43923,1.43869,1.43898,50400000.0
2007-06-27 05:26:00,1.43916,1.43928,1.43907,1.43907,35000000.0
2007-06-27 05:27:00,1.43912,1.43918,1.43891,1.439,34200000.0
2007-06-27 05:28:00,1.43907,1.4392,1.4385,1.43917,45100000.0
2007-06-27 05:29:00,1.43904,1.43916,1.43899,1.43914,60200000.0
2007-06-27 05:30:00,1.43909,1.43909,1.43878,1.43898,44600000.0
2007-06-27 05:31:00,1.43905,1.43919,1.4389,1.43894,40200000.0
2007-06-27 05:32:00,1.43907,1.43922,1.43874,1.43903,32400000.0
2007-06-27 05:33:00,1.43925,1.43925,1.43906,1.43906,37400000.0
2007-06-27 05:34:00,1.43927,1.43929,1.43901,1.43923,30800000.0
2007-06-27 05:35:00,1.43943,1.43972,1.43939,1.43972,41200000.0
2007-06-27 05:36:00,1.43963,1.43989,1.43963,1.4397,30600000.0
2007-06-27 05:37:00,1.43956,1.43959,1.43935,1.43952,32800000.0
2007-06-27 05:38:00,1.43944,1.43959,1.43919,1.43929,51700000.0
2007-06-27 05:39:00,1.43931,1.43959,1.43917,1.43949,37000001.0
2007-06-27 05:40:00,1.43948,1.43959,1.43946,1.4395,46800001.0
2007-06-27 05:41:00,1.43961,1.43961,1.43923,1.43951,44800000.0
2007-06-27 05:42:00,1.43946,1.43959,1.43934,1.43954,28000000.0
2007-06-27 05:43:00,1.43929,1.43954,1.43929,1.43941,26800000.0
2007-06-27 05:44:00,1.43944,1.43959,1.43934,1.43944,52000000.0
2007-06-27 05:45:00,1.43934,1.43964,1.43934,1.43934,60300000.0
2007-06-27 05:46:00,1.43945,1.4395,1.43938,1.43938,27400000.0
2007-06-27 05:47:00,1.43924,1.43951,1.43924,1.43926,43800000.0
2007-06-27 05:48:00,1.43924,1.43946,1.43924,1.43946,26800000.0
2007-06-27 05:49:00,1.43954,1.43957,1.43936,1.43944,53700000.0
2007-06-27 05:50:00,1.43932,1.43949,1.43904,1.43928,34200000.0
2007-06-27 05:51:00,1.43955,1.43975,1.43919,1.43919,50200000.0
2007-06-27 05:52:00,1.43944,1.43964,1.43939,1.43939,40400000.0
2007-06-27 05:53:00,1.43946,1.43957,1.43916,1.43957,49600000.0
2007-06-27 05:54:00,1.43954,1.43954,1.43934,1.43954,35200000.0
2007-06-27 05:55:00,1.43946,1.43965,1.43936,1.43959,30800000.0
2007-06-27 05:56:00,1.43968,1.43968,1.43947,1.43968,14400000.0
2007-06-27 05:57:00,1.43948,1.43971,1.43948,1.43963,28100000.0
2007-06-27 05:58:00,1.43954,1.43966,1.43939,1.43942,34200000.0
2007-06-27 05:59:00,1.43956,1.43956,1.43942,1.43946,43700000.0
2007-06-27 06:00:00,1.43944,1.43965,1.4393,1.43948,53800001.0
2007-06-27 06:01:00,1.43942,1.43952,1.43909,1.43909,44600000.0
2007-06-27 06:02:00,1.43903,1.43911,1.43866,1.43911,45400001.0
2007-06-27 06:03:00,1.43901,1.43908,1.43888,1.43895,45800000.0
2007-06-27 06:04:00,1.43897,1.43902,1.43876,1.43876,50500000.0
2007-06-27 06:05:00,1.43868,1.43868,1.43825,1.43825,59800001.0
2007-06-27 06:06:00,1.43824,1.4384,1.43824,1.43832,37600000.0
2007-06-27 06:07:00,1.43835,1.43835,1.43813,1.43823,42200000.0
2007-06-27 06:08:00,1.43829,1.43845,1.43818,1.43843,85200002.0
2007-06-27 06:09:00,1.43837,1.43843,1.43827,1.43829,24600000.0
2007-06-27 06:10:00,1.43842,1.43849,1.43834,1.43838,30600000.0
2007-06-27 06:11:00,1.43831,1.43851,1.43823,1.43823,52800000.0
2007-06-27 06:12:00,1.43834,1.43851,1.4383,1.4383,24400000.0
2007-06-27 06:13:00,1.43825,1.43849,1.43817,1.43846,40000000.0
2007-06-27 06:14:00,1.43866,1.43871,1.43811,1.43837,51900000.0
2007-06-27 06:15:00,1.43827,1.43851,1.43819,1.43831,25600000.0
2007-06-27 06:16:00,1.43841,1.43853,1.43833,1.43845,27200000.0
2007-06-27 06:17:00,1.43817,1.43859,1.43817,1.43857,29200000.0
2007-06-27 06:18:00,1.43859,1.43862,1.43838,1.43847,32400000.0
2007-06-27 06:19:00,1.43843,1.43884,1.43841,1.4387,40000000.0
2007-06-27 06:20:00,1.43884,1.43884,1.43849,1.43849,26200000.0
2007-06-27 06:21:00,1.4387,1.4387,1.43843,1.43868,40600001.0
2007-06-27 06:22:00,1.43868,1.4387,1.43858,1.4387,73300000.0
2007-06-27 06:23:00,1.43866,1.43878,1.4384,1.43878,24800000.0
2007-06-27 06:24:00,1.43861,1.43866,1.43831,1.43861,26900000.0
2007-06-27 06:25:00,1.43864,1.43866,1.43856,1.43861,32200000.0
2007-06-27 06:26:00,1.43856,1.43873,1.43843,1.43866,38800000.0
2007-06-27 06:27:00,1.43868,1.4392,1.43868,1.4392,87400000.0
2007-06-27 06:28:00,1.43901,1.43912,1.43881,1.43908,29200000.0
2007-06-27 06:29:00,1.43894,1.43904,1.43879,1.4389,42000000.0
2007-06-27 06:30:00,1.43885,1.43892,1.43876,1.4389,70100000.0
2007-06-27 06:31:00,1.43882,1.43889,1.43869,1.43869,20400000.0
2007-06-27 06:32:00,1.43876,1.43891,1.4387,1.43884,35800000.0
2007-06-27 06:33:00,1.43871,1.4389,1.43867,1.43883,32400000.0
2007-06-27 06:34:00,1.43855,1.43901,1.43855,1.43877,49800000.0
2007-06-27 06:35:00,1.43846,1.43874,1.43831,1.43844,38600000.0
2007-06-27 06:36:00,1.43821,1.43876,1.43821,1.43875,39500000.0
2007-06-27 06:37:00,1.43877,1.43887,1.43842,1.43842,50600000.0
2007-06-27 06:38:00,1.4389,1.43894,1.43873,1.43875,32200000.0
2007-06-27 06:39:00,1.43875,1.43904,1.43874,1.43904,45500000.0
2007-06-27 06:40:00,1.43902,1.43922,1.43902,1.43907,25600000.0
2007-06-27 06:41:00,1.43897,1.43945,1.4386,1.43945,24400000.0
2007-06-27 06:42:00,1.43905,1.43945,1.43905,1.43942,38600000.0
2007-06-27 06:43:00,1.43945,1.43945,1.43898,1.43898,23700000.0
2007-06-27 06:44:00,1.43925,1.43942,1.43919,1.43934,45200000.0
2007-06-27 06:45:00,1.43921,1.43942,1.43914,1.43916,48000000.0
2007-06-27 06:46:00,1.4392,1.4393,1.43896,1.43896,61000000.0
2007-06-27 06:47:00,1.43901,1.43915,1.43888,1.43901,32400000.0
2007-06-27 06:48:00,1.43884,1.43911,1.43873,1.43891,36500000.0
2007-06-27 06:49:00,1.43899,1.43916,1.43889,1.4391,46400000.0
2007-06-27 06:50:00,1.4391,1.43927,1.43905,1.43919,53200001.0
2007-06-27 06:51:00,1.43907,1.43907,1.43884,1.43892,49600000.0
2007-06-27 06:52:00,1.43917,1.43928,1.439,1.43928,19400000.0
2007-06-27 06:53:00,1.43911,1.43911,1.43887,1.43909,28000000.0
2007-06-27 06:54:00,1.43901,1.43917,1.43884,1.43891,33000000.0
2007-06-27 06:55:00,1.43916,1.43916,1.43886,1.43903,24400000.0
2007-06-27 06:56:00,1.43898,1.43908,1.43891,1.43895,32300000.0
2007-06-27 06:57:00,1.43909,1.43909,1.43863,1.43889,47200000.0
2007-06-27 06:58:00,1.43877,1.43912,1.43855,1.43882,43000000.0
2007-06-27 06:59:00,1.43875,1.43881,1.43839,1.43879,23000000.0
2007-06-27 07:00:00,1.43894,1.43894,1.43862,1.43862,41800000.0
2007-06-27 07:01:00,1.43864,1.4387,1.4384,1.43848,39600000.0
2007-06-27 07:02:00,1.43832,1.4385,1.43832,1.43835,56500000.0
2007-06-27 07:03:00,1.43849,1.43849,1.43832,1.43839,24400000.0
2007-06-27 07:04:00,1.43858,1.4389,1.43858,1.4389,24400000.0
2007-06-27 07:05:00,1.43892,1.43914,1.43876,1.43883,36800000.0
2007-06-27 07:06:00,1.439,1.43922,1.43899,1.43922,43400000.0
2007-06-27 07:07:00,1.43915,1.43919,1.43896,1.439,28000000.0
2007-06-27 07:08:00,1.43922,1.43935,1.43912,1.43912,36200000.0
2007-06-27 07:09:00,1.43922,1.43922,1.439,1.43903,54000000.0
2007-06-27 07:10:00,1.4391,1.4392,1.43908,1.43908,27200000.0
2007-06-27 07:11:00,1.43908,1.43934,1.43908,1.43918,46000000.0
2007-06-27 07:12:00,1.43944,1.43944,1.43899,1.43917,35200000.0
2007-06-27 07:13:00,1.43951,1.43956,1.43926,1.43933,43400000.0
2007-06-27 07:14:00,1.43901,1.43923,1.43897,1.43897,44000000.0
2007-06-27 07:15:00,1.4391,1.43921,1.43884,1.43914,38500000.0
2007-06-27 07:16:00,1.43883,1.43921,1.43883,1.43919,48100000.0
2007-06-27 07:17:00,1.43929,1.43935,1.43894,1.43929,53800000.0
2007-06-27 07:18:00,1.43938,1.4394,1.43907,1.43935,61500001.0
2007-06-27 07:19:00,1.43923,1.43935,1.4391,1.4391,47500000.0
2007-06-27 07:20:00,1.43902,1.43922,1.43887,1.43907,63300000.0
2007-06-27 07:21:00,1.43931,1.43952,1.43925,1.43944,23200000.0
2007-06-27 07:22:00,1.4393,1.43933,1.43908,1.43928,51800000.0
2007-06-27 07:23:00,1.43922,1.43927,1.43902,1.4391,54400000.0
2007-06-27 07:24:00,1.43904,1.43919,1.43899,1.43906,37600000.0
2007-06-27 07:25:00,1.43919,1.43936,1.43904,1.43913,49300000.0
2007-06-27 07:26:00,1.4391,1.43935,1.4391,1.43935,28200000.0
2007-06-27 07:27:00,1.43925,1.43936,1.43886,1.43915,59200000.0
2007-06-27 07:28:00,1.43909,1.43928,1.43882,1.4392,54600001.0
2007-06-27 07:29:00,1.43924,1.43933,1.43907,1.43933,36400000.0
2007-06-27 07:30:00,1.43928,1.43938,1.43876,1.43925,49400000.0
2007-06-27 07:31:00,1.4391,1.43932,1.43904,1.43932,39600000.0
2007-06-27 07:32:00,1.4391,1.43933,1.43887,1.4393,57700000.0
2007-06-27 07:33:00,1.43917,1.4392,1.43884,1.43884,37500000.0
2007-06-27 07:34:00,1.4391,1.43937,1.43907,1.43937,55100000.0
2007-06-27 07:35:00,1.43907,1.43935,1.43905,1.43935,29400000.0
2007-06-27 07:36:00,1.4392,1.43935,1.43899,1.4393,42400000.0
2007-06-27 07:37:00,1.43931,1.43941,1.43919,1.43936,37800000.0
2007-06-27 07:38:00,1.43933,1.43937,1.43924,1.43924,28000000.0
2007-06-27 07:39:00,1.43901,1.43928,1.43901,1.43928,46700001.0
2007-06-27 07:40:00,1.4392,1.4392,1.43887,1.4389,49400000.0
2007-06-27 07:41:00,1.43859,1.43876,1.43853,1.43861,35900000.0
2007-06-27 07:42:00,1.43843,1.4386,1.43821,1.43856,37100000.0
2007-06-27 07:43:00,1.43867,1.43888,1.43849,1.43863,89900000.0
2007-06-27 07:44:00,1.43877,1.43877,1.43859,1.43874,26400000.0
2007-06-27 07:45:00,1.43874,1.43916,1.43847,1.439,45800000.0
2007-06-27 07:46:00,1.43927,1.43935,1.43907,1.43935,38000000.0
2007-06-27 07:47:00,1.43921,1.43923,1.43865,1.43923,48000000.0
2007-06-27 07:48:00,1.43907,1.43945,1.43907,1.43945,28000000.0
2007-06-27 07:49:00,1.43958,1.44001,1.43958,1.43969,61300000.0
2007-06-27 07:50:00,1.44016,1.44023,1.44011,1.44011,42400000.0
2007-06-27 07:51:00,1.44,1.44006,1.43972,1.43997,18000000.0
2007-06-27 07:52:00,1.43991,1.44009,1.43973,1.43997,23000000.0
2007-06-27 07:53:00,1.44013,1.44013,1.43987,1.44005,28200000.0
2007-06-27 07:54:00,1.43993,1.44046,1.43993,1.44028,27800000.0
2007-06-27 07:55:00,1.44048,1.44048,1.43984,1.44021,40800000.0
2007-06-27 07:56:00,1.44021,1.44021,1.43992,1.44017,29000000.0
2007-06-27 07:57:00,1.44003,1.44003,1.43976,1.43977,30600000.0
2007-06-27 07:58:00,1.43981,1.44011,1.43971,1.43994,59700000.0
2007-06-27 07:59:00,1.43959,1.43998,1.43959,1.43982,44600000.0
2007-06-27 08:00:00,1.43993,1.4401,1.43984,1.43997,31600000.0
2007-06-27 08:01:00,1.43969,1.43972,1.43948,1.43948,24000000.0
2007-06-27 08:02:00,1.43949,1.43968,1.43936,1.43968,28000000.0
2007-06-27 08:03:00,1.43973,1.43996,1.4396,1.43984,33900000.0
2007-06-27 08:04:00,1.4397,1.43982,1.4397,1.4397,32800000.0
2007-06-27 08:05:00,1.4398,1.44006,1.4398,1.44002,30600000.0
2007-06-27 08:06:00,1.43994,1.44006,1.43984,1.43988,45500000.0
2007-06-27 08:07:00,1.4398,1.44008,1.43972,1.43987,38200001.0
2007-06-27 08:08:00,1.43992,1.44001,1.43976,1.43976,37400000.0
2007-06-27 08:09:00,1.44001,1.44023,1.43983,1.44023,38800000.0
2007-06-27 08:10:00,1.44018,1.44018,1.4398,1.44001,40400000.0
2007-06-27 08:11:00,1.43998,1.44029,1.43996,1.44029,39600000.0
2007-06-27 08:12:00,1.44025,1.44025,1.4398,1.43983,46200000.0
2007-06-27 08:13:00,1.43935,1.43983,1.43935,1.43959,44500000.0
2007-06-27 08:14:00,1.43959,1.43968,1.43952,1.43966,38400000.0
2007-06-27 08:15:00,1.43966,1.43966,1.43905,1.43914,52700000.0
2007-06-27 08:16:00,1.43914,1.43914,1.43865,1.43912,27600000.0
2007-06-27 08:17:00,1.43906,1.4394,1.43882,1.43912,39800000.0
2007-06-27 08:18:00,1.43925,1.43948,1.43893,1.43893,53500000.0
2007-06-27 08:19:00,1.43904,1.43912,1.43887,1.43909,26000000.0
2007-06-27 08:20:00,1.43919,1.43929,1.43899,1.43911,48600001.0
2007-06-27 08:21:00,1.43912,1.43935,1.43872,1.43872,48800001.0
2007-06-27 08:22:00,1.43843,1.43894,1.43843,1.43874,29400000.0
2007-06-27 08:23:00,1.43876,1.43898,1.43858,1.43876,32300000.0
2007-06-27 08:24:00,1.43899,1.43921,1.43877,1.43911,29800000.0
2007-06-27 08:25:00,1.43914,1.43937,1.43914,1.43915,35600000.0
2007-06-27 08:26:00,1.43935,1.43935,1.43906,1.43916,44600000.0
2007-06-27 08:27:00,1.43906,1.43924,1.43906,1.43922,36200000.0
2007-06-27 08:28:00,1.43932,1.43952,1.43928,1.43938,49000000.0
2007-06-27 08:29:00,1.43949,1.43964,1.43945,1.43959,31000000.0
2007-06-27 08:30:00,1.43922,1.43946,1.43893,1.43946,31600000.0
2007-06-27 08:31:00,1.43945,1.43945,1.43909,1.43926,52200000.0
2007-06-27 08:32:00,1.43961,1.43988,1.43944,1.43983,38200000.0
2007-06-27 08:33:00,1.43999,1.44005,1.43966,1.43982,21400000.0
2007-06-27 08:34:00,1.4399,1.4399,1.43958,1.43979,49800000.0
2007-06-27 08:35:00,1.43985,1.44005,1.4397,1.44005,49000000.0
2007-06-27 08:36:00,1.44012,1.44042,1.43993,1.44026,54000000.0
2007-06-27 08:37:00,1.44056,1.44063,1.44023,1.44043,28200000.0
2007-06-27 08:38:00,1.44049,1.44083,1.44049,1.44057,35000000.0
2007-06-27 08:39:00,1.44065,1.44065,1.44019,1.44055,41200000.0
2007-06-27 08:40:00,1.44032,1.4404,1.43995,1.4404,44900000.0
2007-06-27 08:41:00,1.44027,1.44027,1.4398,1.44,33000000.0
2007-06-27 08:42:00,1.44014,1.44037,1.43996,1.44018,31800000.0
2007-06-27 08:43:00,1.44027,1.44047,1.44023,1.44023,33000000.0
2007-06-27 08:44:00,1.44048,1.4405,1.44009,1.44038,32600000.0
2007-06-27 08:45:00,1.44038,1.44064,1.44038,1.44038,57600001.0
2007-06-27 08:46:00,1.44047,1.44054,1.44036,1.44048,47200000.0
2007-06-27 08:47:00,1.44063,1.44068,1.44021,1.44021,31300000.0
2007-06-27 08:48:00,1.4404,1.44058,1.44038,1.44056,31500000.0
2007-06-27 08:49:00,1.44029,1.44064,1.44029,1.44062,49400000.0
2007-06-27 08:50:00,1.44061,1.44069,1.44048,1.44065,29200000.0
2007-06-27 08:51:00,1.44069,1.44087,1.44064,1.44064,36200000.0
2007-06-27 08:52:00,1.4408,1.4408,1.44051,1.44062,63600001.0
2007-06-27 08:53:00,1.44068,1.44091,1.44063,1.44091,39000000.0
2007-06-27 08:54:00,1.44088,1.44098,1.44072,1.44074,25600000.0
2007-06-27 08:55:00,1.44074,1.44082,1.44055,1.4406,41000000.0
2007-06-27 08:56:00,1.44067,1.44075,1.4404,1.44051,61200000.0
2007-06-27 08:57:00,1.4407,1.44071,1.44047,1.44058,34800000.0
2007-06-27 08:58:00,1.44075,1.44093,1.44056,1.44093,59000000.0
2007-06-27 08:59:00,1.44066,1.44066,1.4401,1.44023,34000000.0
2007-06-27 09:00:00,1.44012,1.44036,1.43982,1.44036,45500000.0
2007-06-27 09:01:00,1.4403,1.4403,1.44005,1.44014,32000000.0
2007-06-27 09:02:00,1.43997,1.43997,1.43953,1.43953,38900000.0
2007-06-27 09:03:00,1.43904,1.43968,1.43904,1.43915,62500000.0
2007-06-27 09:04:00,1.43939,1.43941,1.43919,1.43919,40500001.0
2007-06-27 09:05:00,1.4394,1.43949,1.43904,1.43939,19600000.0
2007-06-27 09:06:00,1.4394,1.43952,1.43927,1.43927,28200000.0
2007-06-27 09:07:00,1.43927,1.43942,1.43901,1.43901,34000000.0
2007-06-27 09:08:00,1.43916,1.4392,1.43898,1.43914,38400000.0
2007-06-27 09:09:00,1.43919,1.43928,1.43898,1.43925,26800000.0
2007-06-27 09:10:00,1.43908,1.43911,1.43877,1.43911,32600000.0
2007-06-27 09:11:00,1.43915,1.43939,1.43904,1.43916,38200000.0
2007-06-27 09:12:00,1.43923,1.4393,1.43909,1.43909,25400000.0
2007-06-27 09:13:00,1.43882,1.43902,1.43882,1.43902,27200000.0
2007-06-27 09:14:00,1.43884,1.43903,1.438,1.438,23800000.0
2007-06-27 09:15:00,1.43773,1.43801,1.43773,1.43791,40000001.0
2007-06-27 09:16:00,1.43785,1.43824,1.43785,1.43804,36000000.0
2007-06-27 09:17:00,1.43812,1.43869,1.43787,1.43869,42000000.0
2007-06-27 09:18:00,1.43889,1.43889,1.43849,1.43849,42400000.0
2007-06-27 09:19:00,1.43819,1.43856,1.43791,1.43844,25400000.0
2007-06-27 09:20:00,1.43864,1.43879,1.43853,1.43853,23800000.0
2007-06-27 09:21:00,1.43865,1.43895,1.43834,1.4388,29000000.0
2007-06-27 09:22:00,1.43901,1.43901,1.43773,1.43778,25800000.0
2007-06-27 09:23:00,1.43761,1.43784,1.43715,1.43715,57400000.0
2007-06-27 09:24:00,1.43717,1.43764,1.43703,1.43764,42000000.0
2007-06-27 09:25:00,1.43791,1.43825,1.43791,1.43797,34800000.0
2007-06-27 09:26:00,1.43791,1.43808,1.43783,1.43808,64500000.0
2007-06-27 09:27:00,1.43788,1.43788,1.43763,1.43784,32000000.0
2007-06-27 09:28:00,1.43785,1.4381,1.4377,1.43809,25600000.0
2007-06-27 09:29:00,1.43822,1.43879,1.43813,1.43879,43800001.0
2007-06-27 09:30:00,1.43894,1.43927,1.43882,1.43882,26400000.0
2007-06-27 09:31:00,1.43876,1.43894,1.43876,1.43881,42800000.0
2007-06-27 09:32:00,1.43906,1.4392,1.43875,1.43886,44800000.0
2007-06-27 09:33:00,1.43876,1.43913,1.43876,1.43913,54200001.0
2007-06-27 09:34:00,1.439,1.439,1.43775,1.43795,45200000.0
2007-06-27 09:35:00,1.43792,1.43816,1.43774,1.43815,63200000.0
2007-06-27 09:36:00,1.43811,1.43825,1.4381,1.43813,33900000.0
2007-06-27 09:37:00,1.43826,1.43839,1.43826,1.43829,27600000.0
2007-06-27 09:38:00,1.43836,1.43847,1.43824,1.43837,35200000.0
2007-06-27 09:39:00,1.43828,1.43857,1.43828,1.43845,40000000.0
2007-06-27 09:40:00,1.43845,1.43857,1.43827,1.43843,28700000.0
2007-06-27 09:41:00,1.43856,1.43869,1.43843,1.43852,51000000.0
2007-06-27 09:42:00,1.43841,1.43884,1.43841,1.43881,52600000.0
2007-06-27 09:43:00,1.43889,1.4389,1.43849,1.43859,32800000.0
2007-06-27 09:44:00,1.43838,1.43852,1.43824,1.43837,61800001.0
2007-06-27 09:45:00,1.43859,1.43865,1.43784,1.43784,28000000.0
2007-06-27 09:46:00,1.43843,1.43873,1.43823,1.43845,32800000.0
2007-06-27 09:47:00,1.43858,1.43862,1.43843,1.43851,42300001.0
2007-06-27 09:48:00,1.4386,1.4388,1.43851,1.43868,46900000.0
2007-06-27 09:49:00,1.43858,1.43875,1.43845,1.43851,24400000.0
2007-06-27 09:50:00,1.43841,1.4386,1.43828,1.43848,39600000.0
2007-06-27 09:51:00,1.4385,1.43874,1.43847,1.43874,45000000.0
2007-06-27 09:52:00,1.43861,1.43872,1.43851,1.43872,52000000.0
2007-06-27 09:53:00,1.43857,1.43877,1.43846,1.43856,44300000.0
2007-06-27 09:54:00,1.43865,1.43878,1.43853,1.43878,25600000.0
2007-06-27 09:55:00,1.43876,1.43915,1.43876,1.43894,42000000.0
2007-06-27 09:56:00,1.43863,1.4391,1.43863,1.43887,29400000.0
2007-06-27 09:57:00,1.43904,1.43908,1.43893,1.43901,51300001.0
2007-06-27 09:58:00,1.43904,1.43928,1.43887,1.43928,31200000.0
2007-06-27 09:59:00,1.43925,1.43926,1.43911,1.43918,46400000.0
2007-06-27 10:00:00,1.43884,1.43909,1.43872,1.43899,37000000.0
2007-06-27 10:01:00,1.43916,1.43916,1.43873,1.43882,42500000.0
2007-06-27 10:02:00,1.43875,1.43875,1.43819,1.43849,41100000.0
2007-06-27 10:03:00,1.43847,1.43856,1.43827,1.43827,33000000.0
2007-06-27 10:04:00,1.43861,1.43869,1.438,1.43851,88500000.0
2007-06-27 10:05:00,1.43855,1.43892,1.43814,1.43883,42000000.0
2007-06-27 10:06:00,1.43893,1.43893,1.43851,1.43854,28200000.0
2007-06-27 10:07:00,1.43849,1.43849,1.43764,1.43767,28000000.0
2007-06-27 10:08:00,1.43769,1.43816,1.43769,1.43805,18600000.0
2007-06-27 10:09:00,1.43817,1.43817,1.43789,1.43809,34000001.0
2007-06-27 10:10:00,1.43807,1.43852,1.43791,1.43852,37000000.0
2007-06-27 10:11:00,1.43861,1.43881,1.43792,1.43881,35000000.0
2007-06-27 10:12:00,1.439,1.43935,1.43895,1.43902,52100001.0
2007-06-27 10:13:00,1.43905,1.43912,1.43885,1.43906,63800000.0
2007-06-27 10:14:00,1.439,1.43901,1.43872,1.43872,37800000.0
2007-06-27 10:15:00,1.43856,1.43867,1.43856,1.43866,36400000.0
2007-06-27 10:16:00,1.43876,1.43884,1.43846,1.43878,39800000.0
2007-06-27 10:17:00,1.43885,1.439,1.43841,1.43869,34400000.0
2007-06-27 10:18:00,1.4387,1.43931,1.43861,1.43931,56200001.0
2007-06-27 10:19:00,1.43923,1.43956,1.43915,1.43938,22000000.0
2007-06-27 10:20:00,1.43932,1.43932,1.43908,1.4393,31600000.0
2007-06-27 10:21:00,1.43901,1.43927,1.43899,1.43899,57800001.0
2007-06-27 10:22:00,1.43948,1.43957,1.43896,1.4395,35600000.0
2007-06-27 10:23:00,1.43947,1.43949,1.4389,1.43916,33500000.0
2007-06-27 10:24:00,1.43937,1.43945,1.43922,1.43945,32600000.0
2007-06-27 10:25:00,1.43964,1.43972,1.43928,1.43953,44000000.0
2007-06-27 10:26:00,1.43964,1.43977,1.43943,1.43966,51000001.0
2007-06-27 10:27:00,1.43966,1.43984,1.43955,1.43955,20400000.0
2007-06-27 10:28:00,1.43972,1.43993,1.43964,1.43986,46800001.0
2007-06-27 10:29:00,1.43974,1.43974,1.43922,1.43971,44800000.0
2007-06-27 10:30:00,1.43986,1.43996,1.43946,1.43976,59000000.0
2007-06-27 10:31:00,1.43966,1.43996,1.43964,1.43996,47200000.0
2007-06-27 10:32:00,1.43966,1.43991,1.43966,1.43991,30400000.0
2007-06-27 10:33:00,1.43988,1.44006,1.43984,1.43991,32600000.0
2007-06-27 10:34:00,1.43997,1.44002,1.43964,1.43964,43400001.0
2007-06-27 10:35:00,1.43981,1.43995,1.43964,1.43972,27800000.0
2007-06-27 10:36:00,1.43978,1.43978,1.43926,1.43926,26200000.0
2007-06-27 10:37:00,1.43958,1.43971,1.43946,1.43963,43600000.0
2007-06-27 10:38:00,1.4399,1.44005,1.43955,1.43989,44500000.0
2007-06-27 10:39:00,1.43974,1.43997,1.43955,1.43992,26600000.0
2007-06-27 10:40:00,1.43996,1.44003,1.43976,1.43976,23400000.0
2007-06-27 10:41:00,1.43991,1.44005,1.43977,1.44005,41800000.0
2007-06-27 10:42:00,1.43988,1.43988,1.43929,1.43934,56300000.0
2007-06-27 10:43:00,1.43938,1.43988,1.43938,1.4396,29000000.0
2007-06-27 10:44:00,1.43958,1.44001,1.43958,1.43997,39000000.0
2007-06-27 10:45:00,1.43969,1.43978,1.43935,1.43935,42000000.0
2007-06-27 10:46:00,1.43962,1.43962,1.4392,1.4392,21800000.0
2007-06-27 10:47:00,1.43949,1.43964,1.43949,1.43959,19200000.0
2007-06-27 10:48:00,1.43972,1.43972,1.43951,1.43957,24800000.0
2007-06-27 10:49:00,1.4396,1.43968,1.43948,1.43953,45500000.0
2007-06-27 10:50:00,1.43965,1.43965,1.43933,1.43957,51600000.0
2007-06-27 10:51:00,1.4395,1.4395,1.43908,1.43908,34000000.0
2007-06-27 10:52:00,1.43913,1.43938,1.43911,1.43911,63300001.0
2007-06-27 10:53:00,1.43904,1.43905,1.43884,1.43894,30400000.0
2007-06-27 10:54:00,1.43904,1.43904,1.43851,1.43879,20800000.0
2007-06-27 10:55:00,1.43891,1.43908,1.43873,1.43908,21600000.0
2007-06-27 10:56:00,1.43892,1.43903,1.4389,1.43897,48600000.0
2007-06-27 10:57:00,1.43913,1.43917,1.4389,1.43899,34400000.0
2007-06-27 10:58:00,1.43893,1.43924,1.43893,1.43902,64900000.0
2007-06-27 10:59:00,1.43907,1.43907,1.43872,1.43872,44200000.0
2007-06-27 11:00:00,1.43915,1.43927,1.43912,1.43927,23900000.0
2007-06-27 11:01:00,1.43889,1.43902,1.43887,1.43889,32800000.0
2007-06-27 11:02:00,1.43893,1.43893,1.43849,1.43854,23800000.0
2007-06-27 11:03:00,1.43851,1.43913,1.43845,1.43913,40200000.0
2007-06-27 11:04:00,1.43926,1.43954,1.43904,1.43954,19400000.0
2007-06-27 11:05:00,1.43947,1.43955,1.43931,1.43949,27100000.0
2007-06-27 11:06:00,1.43944,1.43948,1.43912,1.43948,51600000.0
2007-06-27 11:07:00,1.4394,1.4394,1.43909,1.43936,56200000.0
2007-06-27 11:08:00,1.43942,1.43942,1.43925,1.43935,27400000.0
2007-06-27 11:09:00,1.43932,1.4395,1.43931,1.43945,39000000.0
2007-06-27 11:10:00,1.43923,1.43923,1.43886,1.43898,40400000.0
2007-06-27 11:11:00,1.43822,1.43884,1.43801,1.43884,28900000.0
2007-06-27 11:12:00,1.43866,1.43886,1.43852,1.43883,49000001.0
2007-06-27 11:13:00,1.43879,1.43887,1.43861,1.43878,49800000.0
2007-06-27 11:14:00,1.43885,1.43912,1.43885,1.43905,39700000.0
2007-06-27 11:15:00,1.43934,1.43934,1.43858,1.43882,44400000.0
2007-06-27 11:16:00,1.43876,1.43891,1.43863,1.43863,37200000.0
2007-06-27 11:17:00,1.4386,1.43871,1.43857,1.43871,37800000.0
2007-06-27 11:18:00,1.43886,1.43917,1.43854,1.43854,52200000.0
2007-06-27 11:19:00,1.43903,1.43918,1.43903,1.43915,29400000.0
2007-06-27 11:20:00,1.4387,1.43886,1.43866,1.43877,34600000.0
2007-06-27 11:21:00,1.43878,1.43916,1.43873,1.43907,41000000.0
2007-06-27 11:22:00,1.43918,1.43931,1.43901,1.43922,39200000.0
2007-06-27 11:23:00,1.4391,1.43928,1.43878,1.43906,34400000.0
2007-06-27 11:24:00,1.43917,1.43917,1.4389,1.43904,33000000.0
2007-06-27 11:25:00,1.43917,1.43925,1.43892,1.43925,50200000.0
2007-06-27 11:26:00,1.4392,1.4395,1.4392,1.4395,44800000.0
2007-06-27 11:27:00,1.43951,1.43987,1.43932,1.43975,38400000.0
2007-06-27 11:28:00,1.43941,1.43977,1.43941,1.43971,40000000.0
2007-06-27 11:29:00,1.4399,1.44004,1.43989,1.44004,44000000.0
2007-06-27 11:30:00,1.43994,1.43994,1.43945,1.43948,34400000.0
2007-06-27 11:31:00,1.43955,1.43992,1.43926,1.43992,36600000.0
2007-06-27 11:32:00,1.43985,1.44033,1.43985,1.44024,52500000.0
2007-06-27 11:33:00,1.44021,1.44051,1.44019,1.44037,49500001.0
2007-06-27 11:34:00,1.44001,1.44048,1.43993,1.44032,31800000.0
2007-06-27 11:35:00,1.44011,1.44023,1.44008,1.44023,26000000.0
2007-06-27 11:36:00,1.44026,1.44031,1.44012,1.44031,31100000.0
2007-06-27 11:37:00,1.44019,1.44036,1.43985,1.43995,30400000.0
2007-06-27 11:38:00,1.43999,1.44027,1.43979,1.44027,37400000.0
2007-06-27 11:39:00,1.44042,1.44056,1.44032,1.44038,37100000.0
2007-06-27 11:40:00,1.44047,1.44072,1.44032,1.44072,35400000.0
2007-06-27 11:41:00,1.44071,1.44074,1.44044,1.44048,32700000.0
2007-06-27 11:42:00,1.44058,1.44058,1.44001,1.44002,37200000.0
2007-06-27 11:43:00,1.44035,1.44103,1.44035,1.44095,31800000.0
2007-06-27 11:44:00,1.44124,1.44138,1.44094,1.44094,34800000.0
2007-06-27 11:45:00,1.44121,1.44121,1.4409,1.44118,35000000.0
2007-06-27 11:46:00,1.44097,1.44097,1.44052,1.44052,23200000.0
2007-06-27 11:47:00,1.44047,1.44047,1.44011,1.44011,42400000.0
2007-06-27 11:48:00,1.44038,1.44047,1.44014,1.44015,31700000.0
2007-06-27 11:49:00,1.44033,1.44033,1.43998,1.44022,37600000.0
2007-06-27 11:50:00,1.44031,1.44041,1.44025,1.44029,34700000.0
2007-06-27 11:51:00,1.44033,1.44114,1.44027,1.44114,37600000.0
2007-06-27 11:52:00,1.44103,1.44105,1.44074,1.44074,43400000.0
2007-06-27 11:53:00,1.44085,1.44111,1.44079,1.44089,59700000.0
2007-06-27 11:54:00,1.44107,1.44107,1.44065,1.44065,21800000.0
2007-06-27 11:55:00,1.44061,1.44096,1.44061,1.4407,43600000.0
2007-06-27 11:56:00,1.44069,1.44078,1.4406,1.44062,32800000.0
2007-06-27 11:57:00,1.44067,1.44082,1.44056,1.44082,50900000.0
2007-06-27 11:58:00,1.4407,1.44077,1.4405,1.4406,30600000.0
2007-06-27 11:59:00,1.44078,1.44099,1.44068,1.44091,37400000.0
2007-06-27 12:00:00,1.44105,1.44113,1.44088,1.44108,27800000.0
2007-06-27 12:01:00,1.44122,1.44127,1.44069,1.44072,34400001.0
2007-06-27 12:02:00,1.44066,1.4407,1.44038,1.44043,23400000.0
2007-06-27 12:03:00,1.44056,1.44076,1.4403,1.4403,40800001.0
2007-06-27 12:04:00,1.44057,1.44094,1.44042,1.44094,47400000.0
2007-06-27 12:05:00,1.44088,1.44106,1.44086,1.44092,40000000.0
2007-06-27 12:06:00,1.44092,1.44105,1.44083,1.44086,47000000.0
2007-06-27 12:07:00,1.44076,1.44094,1.44065,1.44079,38700000.0
2007-06-27 12:08:00,1.44101,1.44118,1.44095,1.44101,32200001.0
2007-06-27 12:09:00,1.44083,1.44083,1.44062,1.44062,41800000.0
2007-06-27 12:10:00,1.44081,1.44081,1.44057,1.4406,46800000.0
2007-06-27 12:11:00,1.44073,1.4408,1.44051,1.44065,39400000.0
2007-06-27 12:12:00,1.44069,1.44077,1.44039,1.44053,44200001.0
2007-06-27 12:13:00,1.44038,1.44055,1.44027,1.44035,28700000.0
2007-06-27 12:14:00,1.44036,1.44053,1.44014,1.44037,41000000.0
2007-06-27 12:15:00,1.44046,1.44053,1.44013,1.44051,22000000.0
2007-06-27 12:16:00,1.44034,1.44068,1.44031,1.44041,36000000.0
2007-06-27 12:17:00,1.44037,1.44046,1.44019,1.44041,29400000.0
2007-06-27 12:18:00,1.44043,1.44051,1.43999,1.44051,38300000.0
2007-06-27 12:19:00,1.44032,1.44064,1.44032,1.44061,29100000.0
2007-06-27 12:20:00,1.44045,1.4407,1.44045,1.4407,33700000.0
2007-06-27 12:21:00,1.4407,1.44084,1.44059,1.44064,40000000.0
2007-06-27 12:22:00,1.44068,1.44068,1.44043,1.44054,58800000.0
2007-06-27 12:23:00,1.4404,1.4409,1.4404,1.4409,69000000.0
2007-06-27 12:24:00,1.44064,1.44117,1.44064,1.44101,35000000.0
2007-06-27 12:25:00,1.44081,1.44096,1.4406,1.4406,37800000.0
2007-06-27 12:26:00,1.44058,1.44058,1.43992,1.44042,45800000.0
2007-06-27 12:27:00,1.44049,1.44069,1.44045,1.44069,29000000.0
2007-06-27 12:28:00,1.44067,1.44067,1.44027,1.44058,32500000.0
2007-06-27 12:29:00,1.44061,1.44069,1.44038,1.44065,28000000.0
2007-06-27 12:30:00,1.44049,1.44069,1.44049,1.44063,49400000.0
2007-06-27 12:31:00,1.44049,1.44055,1.44005,1.44005,38800000.0
2007-06-27 12:32:00,1.44021,1.44045,1.44006,1.44006,59200000.0
2007-06-27 12:33:00,1.44017,1.44017,1.43987,1.44,25900000.0
2007-06-27 12:34:00,1.43992,1.44021,1.4399,1.44002,52100000.0
2007-06-27 12:35:00,1.43997,1.43997,1.43968,1.43982,30600000.0
2007-06-27 12:36:00,1.43966,1.43966,1.43942,1.43955,22400000.0
2007-06-27 12:37:00,1.43951,1.43973,1.43951,1.43952,32600000.0
2007-06-27 12:38:00,1.43974,1.43977,1.43954,1.43959,34900000.0
2007-06-27 12:39:00,1.43958,1.43987,1.43949,1.43983,39400000.0
2007-06-27 12:40:00,1.4398,1.4398,1.43958,1.4397,25600000.0
2007-06-27 12:41:00,1.43968,1.43968,1.43934,1.43967,32600000.0
2007-06-27 12:42:00,1.43964,1.43967,1.43942,1.43948,53600001.0
2007-06-27 12:43:00,1.43966,1.43969,1.43919,1.43919,18400000.0
2007-06-27 12:44:00,1.43929,1.43946,1.43893,1.43946,54800000.0
2007-06-27 12:45:00,1.43933,1.43957,1.4393,1.43937,32800000.0
2007-06-27 12:46:00,1.43953,1.43977,1.43953,1.43977,21200000.0
2007-06-27 12:47:00,1.43957,1.43967,1.43941,1.43953,26600000.0
2007-06-27 12:48:00,1.43943,1.43944,1.43924,1.43924,28000000.0
2007-06-27 12:49:00,1.43921,1.43945,1.43921,1.43945,46900000.0
2007-06-27 12:50:00,1.43941,1.43957,1.43931,1.43946,42100000.0
2007-06-27 12:51:00,1.43948,1.43959,1.43926,1.43945,30200000.0
2007-06-27 12:52:00,1.43957,1.43983,1.43934,1.43983,26600000.0
2007-06-27 12:53:00,1.43981,1.43998,1.43954,1.43997,73300002.0
2007-06-27 12:54:00,1.44002,1.44006,1.4399,1.43995,30600000.0
2007-06-27 12:55:00,1.43998,1.43999,1.43968,1.4398,40700000.0
2007-06-27 12:56:00,1.43983,1.44024,1.43983,1.44024,45100000.0
2007-06-27 12:57:00,1.44033,1.44034,1.44009,1.4403,36400000.0
2007-06-27 12:58:00,1.44022,1.44033,1.4397,1.43984,27800000.0
2007-06-27 12:59:00,1.4395,1.44005,1.4395,1.43983,92500000.0
2007-06-27 13:00:00,1.43965,1.43976,1.43949,1.43953,32000000.0
2007-06-27 13:01:00,1.43942,1.43955,1.43929,1.43929,47100000.0
2007-06-27 13:02:00,1.43941,1.43959,1.43937,1.43959,33000000.0
2007-06-27 13:03:00,1.43959,1.4397,1.43913,1.4392,36100000.0
2007-06-27 13:04:00,1.43911,1.43949,1.43903,1.43912,39600000.0
2007-06-27 13:05:00,1.43884,1.43944,1.43884,1.43908,43800001.0
2007-06-27 13:06:00,1.43885,1.43922,1.4388,1.4392,26000000.0
2007-06-27 13:07:00,1.43934,1.43941,1.43906,1.43924,36800000.0
2007-06-27 13:08:00,1.43922,1.43937,1.43901,1.43908,36100000.0
2007-06-27 13:09:00,1.43922,1.43925,1.43899,1.43906,51900000.0
2007-06-27 13:10:00,1.43924,1.43958,1.43924,1.43941,43000000.0
2007-06-27 13:11:00,1.43953,1.43955,1.43934,1.43934,37600000.0
2007-06-27 13:12:00,1.43945,1.43965,1.43922,1.43922,24600000.0
2007-06-27 13:13:00,1.43915,1.43926,1.4389,1.43903,36700000.0
2007-06-27 13:14:00,1.43892,1.43901,1.43863,1.43881,52600000.0
2007-06-27 13:15:00,1.43893,1.43905,1.43882,1.43893,58800000.0
2007-06-27 13:16:00,1.43896,1.43915,1.43876,1.43876,58800000.0
2007-06-27 13:17:00,1.43815,1.43883,1.43815,1.4386,49300000.0
2007-06-27 13:18:00,1.43852,1.43872,1.43838,1.43872,39800000.0
2007-06-27 13:19:00,1.43862,1.43868,1.43846,1.43848,22600000.0
2007-06-27 13:20:00,1.43849,1.43867,1.43797,1.43821,28600000.0
2007-06-27 13:21:00,1.43844,1.43844,1.4376,1.43791,37300000.0
2007-06-27 13:22:00,1.43773,1.438,1.43773,1.438,42300000.0
2007-06-27 13:23:00,1.43752,1.43829,1.43752,1.43823,36200000.0
2007-06-27 13:24:00,1.4381,1.4384,1.43806,1.4384,31200000.0
2007-06-27 13:25:00,1.43829,1.43837,1.43805,1.43813,30600000.0
2007-06-27 13:26:00,1.43825,1.43838,1.43794,1.43802,25200000.0
2007-06-27 13:27:00,1.43825,1.43838,1.43809,1.43809,34200000.0
2007-06-27 13:28:00,1.43801,1.43816,1.43793,1.43793,43200000.0
2007-06-27 13:29:00,1.43822,1.43828,1.43769,1.43816,49400000.0
2007-06-27 13:30:00,1.43812,1.43817,1.4378,1.4378,40200000.0
2007-06-27 13:31:00,1.4378,1.43783,1.43724,1.43783,41900000.0
2007-06-27 13:32:00,1.43785,1.43787,1.43755,1.43775,494500003.0
2007-06-27 13:33:00,1.43762,1.43778,1.43758,1.43768,584100001.0
2007-06-27 13:34:00,1.43764,1.43783,1.43756,1.43763,689600002.0
2007-06-27 13:35:00,1.43764,1.43809,1.43764,1.43809,487800002.0
2007-06-27 13:36:00,1.43815,1.43832,1.43792,1.43819,163900000.0
2007-06-27 13:37:00,1.43805,1.43838,1.43797,1.4381,582400002.0
2007-06-27 13:38:00,1.43797,1.4382,1.43795,1.43811,366900002.0
2007-06-27 13:39:00,1.43809,1.43834,1.43798,1.43827,218500002.0
2007-06-27 13:40:00,1.43828,1.43846,1.43811,1.43823,385200001.0
2007-06-27 13:41:00,1.43825,1.43858,1.43795,1.4383,314600000.0
2007-06-27 13:42:00,1.43833,1.4384,1.43796,1.43814,682700001.0
2007-06-27 13:43:00,1.43812,1.43822,1.43802,1.43812,234000001.0
2007-06-27 13:44:00,1.43813,1.43823,1.4378,1.43808,463300001.0
2007-06-27 13:45:00,1.43821,1.43823,1.43804,1.43806,234000000.0
2007-06-27 13:46:00,1.43818,1.43833,1.43804,1.43813,167600000.0
2007-06-27 13:47:00,1.43823,1.43848,1.43811,1.43841,269600001.0
2007-06-27 13:48:00,1.43847,1.43852,1.43821,1.43843,115000000.0
2007-06-27 13:49:00,1.43837,1.43844,1.43809,1.43827,248900000.0
2007-06-27 13:50:00,1.43815,1.43832,1.43799,1.43799,167300000.0
2007-06-27 13:51:00,1.43794,1.43828,1.43791,1.43798,382800001.0
2007-06-27 13:52:00,1.43793,1.43815,1.43763,1.43779,332300001.0
2007-06-27 13:53:00,1.43762,1.43786,1.43755,1.43762,341000002.0
2007-06-27 13:54:00,1.43777,1.43823,1.43774,1.43807,330100000.0
2007-06-27 13:55:00,1.43798,1.43829,1.43791,1.43796,409100000.0
2007-06-27 13:56:00,1.43788,1.43803,1.43775,1.43784,417400002.0
2007-06-27 13:57:00,1.4378,1.43797,1.43766,1.43768,288000000.0
2007-06-27 13:58:00,1.4377,1.4379,1.43755,1.43785,344900000.0
2007-06-27 13:59:00,1.43784,1.43787,1.43765,1.4377,278900001.0
2007-06-27 14:00:00,1.43783,1.43814,1.43773,1.43773,449000002.0
2007-06-27 14:01:00,1.43786,1.43786,1.43746,1.43753,206400001.0
2007-06-27 14:02:00,1.43757,1.43773,1.43741,1.43762,380200002.0
2007-06-27 14:03:00,1.43753,1.43771,1.4374,1.43748,374100001.0
2007-06-27 14:04:00,1.43743,1.43762,1.43739,1.43757,327900000.0
2007-06-27 14:05:00,1.43754,1.43776,1.43747,1.43759,383100001.0
2007-06-27 14:06:00,1.43773,1.43794,1.43763,1.43784,519200001.0
2007-06-27 14:07:00,1.43793,1.43815,1.43773,1.43785,475600001.0
2007-06-27 14:08:00,1.43788,1.43793,1.43778,1.43791,261200000.0
2007-06-27 14:09:00,1.43783,1.43786,1.43769,1.43781,296000001.0
2007-06-27 14:10:00,1.43773,1.43785,1.4375,1.4375,200200000.0
2007-06-27 14:11:00,1.43749,1.43754,1.43744,1.43754,246000001.0
2007-06-27 14:12:00,1.43761,1.438,1.4376,1.43782,522100000.0
2007-06-27 14:13:00,1.43791,1.43809,1.43765,1.43771,423900000.0
2007-06-27 14:14:00,1.43772,1.43831,1.43772,1.43813,470400000.0
2007-06-27 14:15:00,1.43818,1.43832,1.43803,1.43826,275600000.0
2007-06-27 14:16:00,1.43837,1.43838,1.4383,1.43838,127500000.0
2007-06-27 14:17:00,1.43827,1.4383,1.43776,1.43801,187300002.0
2007-06-27 14:18:00,1.43798,1.43817,1.43787,1.43792,215600001.0
2007-06-27 14:19:00,1.43772,1.43785,1.43748,1.4375,367500001.0
2007-06-27 14:20:00,1.43772,1.43806,1.43769,1.43797,261800000.0
2007-06-27 14:21:00,1.43792,1.43817,1.43785,1.43796,421200000.0
2007-06-27 14:22:00,1.43813,1.43823,1.43798,1.43798,497400000.0
2007-06-27 14:23:00,1.43795,1.43809,1.43777,1.43788,507800002.0
2007-06-27 14:24:00,1.43773,1.43795,1.43753,1.43781,373800001.0
2007-06-27 14:25:00,1.43774,1.43812,1.43755,1.43769,318700002.0
2007-06-27 14:26:00,1.43771,1.43805,1.43762,1.43774,347800000.0
2007-06-27 14:27:00,1.43792,1.43792,1.43772,1.43775,231500000.0
2007-06-27 14:28:00,1.43768,1.43789,1.43734,1.43744,555200000.0
2007-06-27 14:29:00,1.4375,1.43802,1.43702,1.43702,530300001.0
2007-06-27 14:30:00,1.43734,1.43885,1.43734,1.43802,655800002.0
2007-06-27 14:31:00,1.43821,1.43846,1.43779,1.43846,432900001.0
2007-06-27 14:32:00,1.43831,1.43852,1.43822,1.43852,294100000.0
2007-06-27 14:33:00,1.43863,1.43886,1.43842,1.43885,349200000.0
2007-06-27 14:34:00,1.43888,1.43908,1.43877,1.43888,139700000.0
2007-06-27 14:35:00,1.4389,1.43899,1.43867,1.43876,270200001.0
2007-06-27 14:36:00,1.43872,1.43981,1.43872,1.43965,207300000.0
2007-06-27 14:37:00,1.43981,1.44002,1.43969,1.43986,176300001.0
2007-06-27 14:38:00,1.4398,1.43987,1.43939,1.43979,164500000.0
2007-06-27 14:39:00,1.43978,1.44018,1.43916,1.43916,182000001.0
2007-06-27 14:40:00,1.43915,1.43933,1.43892,1.43905,291800000.0
2007-06-27 14:41:00,1.43902,1.43933,1.43893,1.43902,322800000.0
2007-06-27 14:42:00,1.43907,1.43936,1.43878,1.43936,113700000.0
2007-06-27 14:43:00,1.43925,1.4393,1.43876,1.43928,112400000.0
2007-06-27 14:44:00,1.43937,1.43958,1.43914,1.43958,380800001.0
2007-06-27 14:45:00,1.43963,1.43978,1.43942,1.43946,329500000.0
2007-06-27 14:46:00,1.43947,1.43947,1.43913,1.43928,316700000.0
2007-06-27 14:47:00,1.43933,1.43945,1.43916,1.43944,418000000.0
2007-06-27 14:48:00,1.43924,1.43941,1.43886,1.43918,379100000.0
2007-06-27 14:49:00,1.43898,1.43951,1.43898,1.43945,161900001.0
2007-06-27 14:50:00,1.43943,1.43973,1.43919,1.43943,308600000.0
2007-06-27 14:51:00,1.43944,1.43952,1.43935,1.43945,202900000.0
2007-06-27 14:52:00,1.43935,1.43945,1.43914,1.43934,304800000.0
2007-06-27 14:53:00,1.43947,1.43965,1.43933,1.43956,395400000.0
2007-06-27 14:54:00,1.43963,1.43986,1.43961,1.43984,138000002.0
2007-06-27 14:55:00,1.43977,1.43986,1.43958,1.43977,251300001.0
2007-06-27 14:56:00,1.43982,1.4401,1.43969,1.4398,450400001.0
2007-06-27 14:57:00,1.43972,1.43995,1.43957,1.43964,397200001.0
2007-06-27 14:58:00,1.43971,1.43989,1.4396,1.43972,303900000.0
2007-06-27 14:59:00,1.43976,1.43976,1.43946,1.43953,283000000.0
2007-06-27 15:00:00,1.43952,1.43971,1.43935,1.4394,888000000.0
2007-06-27 15:01:00,1.43941,1.43961,1.43936,1.4395,357000000.0
2007-06-27 15:02:00,1.43952,1.43978,1.43936,1.43963,499600000.0
2007-06-27 15:03:00,1.43952,1.43966,1.43929,1.4393,358000001.0
2007-06-27 15:04:00,1.43924,1.43946,1.43908,1.43937,471400001.0
2007-06-27 15:05:00,1.43936,1.43955,1.43921,1.4394,366800001.0
2007-06-27 15:06:00,1.43944,1.4395,1.43917,1.43925,251700000.0
2007-06-27 15:07:00,1.43934,1.43947,1.43908,1.43946,352100000.0
2007-06-27 15:08:00,1.43945,1.43971,1.43921,1.43943,394300001.0
2007-06-27 15:09:00,1.43938,1.43983,1.43938,1.43969,554000000.0
2007-06-27 15:10:00,1.43969,1.4398,1.43949,1.43964,511300001.0
2007-06-27 15:11:00,1.43971,1.44002,1.43964,1.43982,535100000.0
2007-06-27 15:12:00,1.43975,1.43989,1.43957,1.43974,377300000.0
2007-06-27 15:13:00,1.43975,1.44026,1.43975,1.44018,471600000.0
2007-06-27 15:14:00,1.4403,1.44036,1.44001,1.44021,535400001.0
2007-06-27 15:15:00,1.44019,1.44081,1.44019,1.44067,458500001.0
2007-06-27 15:16:00,1.44058,1.44074,1.44043,1.44043,535000003.0
2007-06-27 15:17:00,1.4404,1.44049,1.44019,1.44026,392400000.0
2007-06-27 15:18:00,1.4403,1.4405,1.44029,1.44037,218500000.0
2007-06-27 15:19:00,1.44038,1.44039,1.44007,1.44012,508300000.0
2007-06-27 15:20:00,1.44004,1.44027,1.43993,1.44027,468100001.0
2007-06-27 15:21:00,1.44029,1.44056,1.44021,1.44028,676900000.0
2007-06-27 15:22:00,1.44052,1.44067,1.44048,1.44061,585000001.0
2007-06-27 15:23:00,1.44063,1.44078,1.44055,1.44059,418400001.0
2007-06-27 15:24:00,1.4406,1.4406,1.44028,1.44045,607700000.0
2007-06-27 15:25:00,1.44042,1.44059,1.44017,1.44035,602100001.0
2007-06-27 15:26:00,1.44045,1.44055,1.44028,1.44043,640900002.0
2007-06-27 15:27:00,1.44039,1.44056,1.44018,1.44026,592100001.0
2007-06-27 15:28:00,1.44037,1.4405,1.44014,1.44016,685500000.0
2007-06-27 15:29:00,1.44012,1.44031,1.43998,1.44015,606600003.0
2007-06-27 15:30:00,1.44027,1.44032,1.44003,1.44019,679400001.0
2007-06-27 15:31:00,1.44022,1.44041,1.44002,1.44021,557600000.0
2007-06-27 15:32:00,1.44026,1.44034,1.44011,1.44014,483200000.0
2007-06-27 15:33:00,1.44023,1.44024,1.43995,1.44011,461900000.0
2007-06-27 15:34:00,1.44018,1.44054,1.44009,1.44044,454600005.0
2007-06-27 15:35:00,1.44057,1.44081,1.44044,1.4405,595700001.0
2007-06-27 15:36:00,1.44073,1.44099,1.4407,1.44073,350700000.0
2007-06-27 15:37:00,1.44089,1.44115,1.44081,1.44092,321800002.0
2007-06-27 15:38:00,1.44088,1.44111,1.44075,1.4409,398200001.0
2007-06-27 15:39:00,1.4409,1.44109,1.44085,1.44096,491200001.0
2007-06-27 15:40:00,1.4408,1.44091,1.44055,1.4408,383400000.0
2007-06-27 15:41:00,1.44091,1.44097,1.44066,1.44093,270800001.0
2007-06-27 15:42:00,1.441,1.44137,1.44086,1.44136,212700001.0
2007-06-27 15:43:00,1.44127,1.44138,1.44103,1.44103,423000002.0
2007-06-27 15:44:00,1.44106,1.4412,1.44086,1.44089,298600000.0
2007-06-27 15:45:00,1.44131,1.44131,1.44073,1.44109,655800000.0
2007-06-27 15:46:00,1.44109,1.44139,1.44105,1.44109,502600001.0
2007-06-27 15:47:00,1.44109,1.4413,1.44102,1.44102,190900000.0
2007-06-27 15:48:00,1.44104,1.44145,1.44104,1.44144,256200000.0
2007-06-27 15:49:00,1.44148,1.4415,1.44113,1.44118,370700000.0
2007-06-27 15:50:00,1.44111,1.44121,1.44089,1.44106,429800001.0
2007-06-27 15:51:00,1.44095,1.44117,1.44087,1.44112,560900001.0
2007-06-27 15:52:00,1.44114,1.44114,1.44078,1.4408,366200000.0
2007-06-27 15:53:00,1.44072,1.44105,1.44064,1.44071,370800000.0
2007-06-27 15:54:00,1.44081,1.44105,1.44074,1.44101,360300003.0
2007-06-27 15:55:00,1.44091,1.44107,1.44067,1.44067,385500000.0
2007-06-27 15:56:00,1.44081,1.44113,1.44079,1.441,375600001.0
2007-06-27 15:57:00,1.44095,1.44112,1.44083,1.44095,399300000.0
2007-06-27 15:58:00,1.44101,1.44117,1.44091,1.44111,416400000.0
2007-06-27 15:59:00,1.44117,1.44154,1.44112,1.44139,484000001.0
2007-06-27 16:00:00,1.44119,1.44157,1.44102,1.44122,398500001.0
2007-06-27 16:01:00,1.441,1.44119,1.44091,1.44116,557800001.0
2007-06-27 16:02:00,1.44104,1.44124,1.44088,1.44105,446100000.0
2007-06-27 16:03:00,1.44097,1.4411,1.44079,1.44106,373100000.0
2007-06-27 16:04:00,1.44107,1.44111,1.44085,1.44107,474700000.0
2007-06-27 16:05:00,1.44094,1.44104,1.44072,1.44079,385200000.0
2007-06-27 16:06:00,1.44092,1.44097,1.44059,1.44078,198900000.0
2007-06-27 16:07:00,1.44083,1.44104,1.44066,1.44098,259200000.0
2007-06-27 16:08:00,1.44096,1.44133,1.44096,1.44121,145200000.0
2007-06-27 16:09:00,1.44115,1.44126,1.44092,1.44105,334000000.0
2007-06-27 16:10:00,1.44097,1.44114,1.44084,1.44114,408300001.0
2007-06-27 16:11:00,1.44092,1.44122,1.44077,1.44095,502600000.0
2007-06-27 16:12:00,1.44108,1.44109,1.44075,1.44083,391100002.0
2007-06-27 16:13:00,1.44089,1.44096,1.4405,1.44094,518400000.0
2007-06-27 16:14:00,1.441,1.44113,1.44083,1.44103,615000004.0
2007-06-27 16:15:00,1.44115,1.44165,1.44108,1.4414,741600000.0
2007-06-27 16:16:00,1.4413,1.44154,1.44113,1.44124,537600002.0
2007-06-27 16:17:00,1.4413,1.44152,1.44113,1.4415,595200002.0
2007-06-27 16:18:00,1.44138,1.44161,1.4411,1.44128,817100002.0
2007-06-27 16:19:00,1.44131,1.44131,1.44095,1.44117,701100001.0
2007-06-27 16:20:00,1.44118,1.44171,1.44118,1.44134,663400000.0
2007-06-27 16:21:00,1.44133,1.44155,1.44131,1.44131,499900001.0
2007-06-27 16:22:00,1.44126,1.44143,1.44113,1.44116,512100002.0
2007-06-27 16:23:00,1.44107,1.44107,1.44069,1.44069,530100000.0
2007-06-27 16:24:00,1.44084,1.44104,1.44077,1.44085,577800001.0
2007-06-27 16:25:00,1.44067,1.44087,1.44049,1.44062,642600004.0
2007-06-27 16:26:00,1.4407,1.441,1.44063,1.44079,487700000.0
2007-06-27 16:27:00,1.44079,1.44087,1.44054,1.44076,446000001.0
2007-06-27 16:28:00,1.44055,1.441,1.44055,1.44077,540500002.0
2007-06-27 16:29:00,1.44095,1.44112,1.44073,1.4409,509400001.0
2007-06-27 16:30:00,1.44087,1.44102,1.44065,1.44088,469700001.0
2007-06-27 16:31:00,1.44085,1.44104,1.44071,1.4409,343000002.0
2007-06-27 16:32:00,1.44081,1.44115,1.4408,1.44087,631800001.0
2007-06-27 16:33:00,1.44089,1.44104,1.44075,1.4408,605900000.0
2007-06-27 16:34:00,1.44083,1.44117,1.44079,1.44099,451000001.0
2007-06-27 16:35:00,1.44089,1.4409,1.44054,1.44058,467300003.0
2007-06-27 16:36:00,1.4405,1.44062,1.4403,1.44046,483800001.0
2007-06-27 16:37:00,1.44056,1.44066,1.44023,1.44023,519700000.0
2007-06-27 16:38:00,1.44047,1.44057,1.4401,1.44026,522000000.0
2007-06-27 16:39:00,1.44007,1.44033,1.43991,1.43993,581100000.0
2007-06-27 16:40:00,1.43997,1.44031,1.43982,1.43982,390600002.0
2007-06-27 16:41:00,1.43962,1.43979,1.43934,1.43935,444400001.0
2007-06-27 16:42:00,1.43931,1.4396,1.43906,1.43935,417800001.0
2007-06-27 16:43:00,1.43928,1.43928,1.43874,1.43886,545800001.0
2007-06-27 16:44:00,1.4388,1.4392,1.4388,1.43893,516900001.0
2007-06-27 16:45:00,1.43883,1.43892,1.43812,1.43815,438100000.0
2007-06-27 16:46:00,1.43811,1.43824,1.43791,1.43824,366700000.0
2007-06-27 16:47:00,1.43828,1.43828,1.43755,1.43776,497100001.0
2007-06-27 16:48:00,1.43789,1.43825,1.43769,1.43798,551600000.0
2007-06-27 16:49:00,1.43815,1.43836,1.43779,1.43799,513600000.0
2007-06-27 16:50:00,1.43794,1.43816,1.43792,1.43799,380900000.0
2007-06-27 16:51:00,1.43811,1.43855,1.43809,1.43852,358200000.0
2007-06-27 16:52:00,1.43841,1.43854,1.43831,1.43832,276200000.0
2007-06-27 16:53:00,1.43827,1.43846,1.43808,1.43838,627500001.0
2007-06-27 16:54:00,1.43842,1.43874,1.4383,1.43854,512800001.0
2007-06-27 16:55:00,1.4385,1.43876,1.43837,1.43861,511300001.0
2007-06-27 16:56:00,1.43859,1.43875,1.43848,1.43853,231100000.0
2007-06-27 16:57:00,1.43851,1.43888,1.43844,1.43872,588500001.0
2007-06-27 16:58:00,1.43886,1.43918,1.43882,1.43905,574500000.0
2007-06-27 16:59:00,1.43916,1.43954,1.43886,1.43933,536900000.0
2007-06-27 17:00:00,1.43923,1.43951,1.43903,1.43922,916300001.0
2007-06-27 17:01:00,1.43937,1.43953,1.43918,1.43921,537900001.0
2007-06-27 17:02:00,1.43928,1.43957,1.43915,1.43951,314700000.0
2007-06-27 17:03:00,1.43943,1.43943,1.43909,1.43917,496900001.0
2007-06-27 17:04:00,1.43914,1.43935,1.43901,1.43935,406800000.0
2007-06-27 17:05:00,1.43935,1.43953,1.43925,1.43937,507000002.0
2007-06-27 17:06:00,1.4394,1.43974,1.4394,1.4396,417100000.0
2007-06-27 17:07:00,1.43976,1.43984,1.43955,1.43983,349500001.0
2007-06-27 17:08:00,1.43984,1.43992,1.43949,1.43951,492900000.0
2007-06-27 17:09:00,1.43988,1.44004,1.43944,1.43981,507400003.0
2007-06-27 17:10:00,1.43981,1.44005,1.43973,1.43982,414100000.0
2007-06-27 17:11:00,1.43983,1.43991,1.43959,1.43973,528000001.0
2007-06-27 17:12:00,1.43973,1.4398,1.43954,1.43966,436900000.0
2007-06-27 17:13:00,1.4397,1.44011,1.43946,1.44011,302000000.0
2007-06-27 17:14:00,1.44017,1.44026,1.43984,1.44018,493700000.0
2007-06-27 17:15:00,1.44013,1.44026,1.43979,1.43986,529300001.0
2007-06-27 17:16:00,1.4396,1.44005,1.43958,1.44004,382500000.0
2007-06-27 17:17:00,1.43995,1.44006,1.43977,1.43983,360800000.0
2007-06-27 17:18:00,1.43987,1.44007,1.4397,1.43995,680900001.0
2007-06-27 17:19:00,1.44,1.44019,1.43979,1.44003,324700000.0
2007-06-27 17:20:00,1.44009,1.44009,1.43979,1.43992,461200002.0
2007-06-27 17:21:00,1.43975,1.44017,1.43974,1.43996,467500000.0
2007-06-27 17:22:00,1.43997,1.44012,1.43984,1.44005,535400001.0
2007-06-27 17:23:00,1.4399,1.44002,1.43949,1.43954,507700000.0
2007-06-27 17:24:00,1.43947,1.43969,1.43919,1.43919,473200000.0
2007-06-27 17:25:00,1.43932,1.43955,1.43911,1.43955,388000001.0
2007-06-27 17:26:00,1.4395,1.43974,1.43934,1.43951,478900000.0
2007-06-27 17:27:00,1.43931,1.43971,1.43925,1.43925,445300002.0
2007-06-27 17:28:00,1.43926,1.43949,1.43895,1.43904,531400001.0
2007-06-27 17:29:00,1.43895,1.43903,1.43849,1.43883,662700000.0
2007-06-27 17:30:00,1.43883,1.43907,1.43871,1.43894,539500002.0
2007-06-27 17:31:00,1.43899,1.43948,1.43899,1.43948,724000001.0
2007-06-27 17:32:00,1.43949,1.43961,1.43938,1.43956,494000001.0
2007-06-27 17:33:00,1.43946,1.43946,1.43899,1.4391,555800001.0
2007-06-27 17:34:00,1.43906,1.43912,1.43881,1.43906,410000001.0
2007-06-27 17:35:00,1.43911,1.43944,1.43899,1.43933,432200001.0
2007-06-27 17:36:00,1.43933,1.43965,1.4393,1.43941,538900000.0
2007-06-27 17:37:00,1.43944,1.43973,1.43937,1.43947,320700000.0
2007-06-27 17:38:00,1.4393,1.43969,1.4393,1.4395,435400002.0
2007-06-27 17:39:00,1.43954,1.43976,1.43943,1.43949,503100000.0
2007-06-27 17:40:00,1.43945,1.43959,1.43937,1.43958,340600001.0
2007-06-27 17:41:00,1.43946,1.43951,1.43929,1.43929,413300001.0
2007-06-27 17:42:00,1.43926,1.43982,1.43922,1.43981,347600001.0
2007-06-27 17:43:00,1.4399,1.44004,1.43977,1.43978,374600000.0
2007-06-27 17:44:00,1.43969,1.43983,1.43939,1.43954,414000001.0
2007-06-27 17:45:00,1.43941,1.43947,1.43923,1.43934,576100004.0
2007-06-27 17:46:00,1.43941,1.43949,1.43922,1.43936,483200000.0
2007-06-27 17:47:00,1.43941,1.43941,1.43916,1.43928,488000000.0
2007-06-27 17:48:00,1.43941,1.43961,1.43938,1.43961,361400001.0
2007-06-27 17:49:00,1.43961,1.43966,1.43953,1.43958,319000000.0
2007-06-27 17:50:00,1.43963,1.43966,1.43938,1.43963,517100001.0
2007-06-27 17:51:00,1.43946,1.43962,1.43921,1.43926,471800000.0
2007-06-27 17:52:00,1.43933,1.43952,1.43919,1.43932,582700000.0
2007-06-27 17:53:00,1.43944,1.4397,1.43934,1.43938,531400002.0
2007-06-27 17:54:00,1.43929,1.43936,1.43906,1.43913,391900000.0
2007-06-27 17:55:00,1.43916,1.4395,1.43912,1.43942,437600002.0
2007-06-27 17:56:00,1.43943,1.43956,1.43923,1.4393,441900001.0
2007-06-27 17:57:00,1.4393,1.43955,1.43918,1.4394,614400000.0
2007-06-27 17:58:00,1.43938,1.43956,1.43921,1.43941,640900002.0
2007-06-27 17:59:00,1.43957,1.43957,1.43922,1.43936,297700002.0
2007-06-27 18:00:00,1.439,1.43918,1.43876,1.43901,683900001.0
2007-06-27 18:01:00,1.43894,1.43914,1.43884,1.43889,787400002.0
2007-06-27 18:02:00,1.43885,1.43912,1.43883,1.43903,526500000.0
2007-06-27 18:03:00,1.43873,1.43898,1.43869,1.43882,365000001.0
2007-06-27 18:04:00,1.43886,1.4392,1.43886,1.43895,563400003.0
2007-06-27 18:05:00,1.43903,1.43938,1.43897,1.4392,505200001.0
2007-06-27 18:06:00,1.43924,1.4394,1.43906,1.43907,336200000.0
2007-06-27 18:07:00,1.43902,1.43919,1.43894,1.43915,489200000.0
2007-06-27 18:08:00,1.43926,1.43951,1.43921,1.43922,470000000.0
2007-06-27 18:09:00,1.43919,1.43935,1.43907,1.43912,488900000.0
2007-06-27 18:10:00,1.43889,1.43911,1.43878,1.43911,535600001.0
2007-06-27 18:11:00,1.43906,1.4394,1.43906,1.43932,383700000.0
2007-06-27 18:12:00,1.43927,1.43968,1.43924,1.43941,449100000.0
2007-06-27 18:13:00,1.43932,1.43942,1.43896,1.43896,275700000.0
2007-06-27 18:14:00,1.43902,1.43906,1.43877,1.43884,506700002.0
2007-06-27 18:15:00,1.43856,1.4389,1.43855,1.43857,413200000.0
2007-06-27 18:16:00,1.43863,1.43883,1.43858,1.43869,324100001.0
2007-06-27 18:17:00,1.43865,1.43878,1.43847,1.43849,448100001.0
2007-06-27 18:18:00,1.4385,1.43878,1.43848,1.43877,444900001.0
2007-06-27 18:19:00,1.43877,1.43888,1.43861,1.43881,409500001.0
2007-06-27 18:20:00,1.43889,1.43904,1.43883,1.43893,411800001.0
2007-06-27 18:21:00,1.43887,1.43923,1.43886,1.43897,451400001.0
2007-06-27 18:22:00,1.43917,1.43929,1.43901,1.43915,436400001.0
2007-06-27 18:23:00,1.43906,1.43926,1.43898,1.43912,364300000.0
2007-06-27 18:24:00,1.43926,1.43988,1.43926,1.43967,244100000.0
2007-06-27 18:25:00,1.43974,1.43985,1.43954,1.43971,423600001.0
2007-06-27 18:26:00,1.43966,1.43981,1.4396,1.43971,324600001.0
2007-06-27 18:27:00,1.4396,1.4396,1.43938,1.43958,415300002.0
2007-06-27 18:28:00,1.43958,1.43979,1.4394,1.43949,374800000.0
2007-06-27 18:29:00,1.43966,1.43977,1.43933,1.43966,660300001.0
2007-06-27 18:30:00,1.43968,1.43968,1.43915,1.43927,488200001.0
2007-06-27 18:31:00,1.43923,1.4394,1.4391,1.43931,548600002.0
2007-06-27 18:32:00,1.43932,1.43959,1.43924,1.43946,332500000.0
2007-06-27 18:33:00,1.43947,1.43965,1.4394,1.43947,651600001.0
2007-06-27 18:34:00,1.43951,1.43964,1.43946,1.43952,440700000.0
2007-06-27 18:35:00,1.43939,1.43968,1.43931,1.43959,354900002.0
2007-06-27 18:36:00,1.43959,1.43959,1.43936,1.43951,393200000.0
2007-06-27 18:37:00,1.4395,1.43961,1.43939,1.43941,308500000.0
2007-06-27 18:38:00,1.43941,1.43948,1.43916,1.4392,349600001.0
2007-06-27 18:39:00,1.43892,1.43906,1.43868,1.43881,359300000.0
2007-06-27 18:40:00,1.43883,1.4391,1.43874,1.4391,513900001.0
2007-06-27 18:41:00,1.43915,1.43927,1.43909,1.43912,208800000.0
2007-06-27 18:42:00,1.43906,1.43928,1.43891,1.43891,520500000.0
2007-06-27 18:43:00,1.43893,1.4392,1.43893,1.43907,556400004.0
2007-06-27 18:44:00,1.43912,1.43925,1.4389,1.43908,402200000.0
2007-06-27 18:45:00,1.43906,1.43933,1.43904,1.43917,340200000.0
2007-06-27 18:46:00,1.43912,1.43945,1.43907,1.43918,454700002.0
2007-06-27 18:47:00,1.43918,1.43946,1.43918,1.43923,518900001.0
2007-06-27 18:48:00,1.43928,1.43962,1.43923,1.4394,583900001.0
2007-06-27 18:49:00,1.43943,1.43965,1.4394,1.43955,404400001.0
2007-06-27 18:50:00,1.43954,1.43971,1.43948,1.43957,320700001.0
2007-06-27 18:51:00,1.43961,1.4397,1.43946,1.43959,231600000.0
2007-06-27 18:52:00,1.43966,1.43991,1.43961,1.43987,357700000.0
2007-06-27 18:53:00,1.43984,1.43998,1.43961,1.4397,614000001.0
2007-06-27 18:54:00,1.43992,1.43993,1.43972,1.43979,558900002.0
2007-06-27 18:55:00,1.43998,1.43998,1.43961,1.43981,681600001.0
2007-06-27 18:56:00,1.43983,1.44,1.43971,1.43992,594900001.0
2007-06-27 18:57:00,1.43995,1.44017,1.43975,1.43987,733200003.0
2007-06-27 18:58:00,1.43999,1.4403,1.43998,1.44012,377700001.0
2007-06-27 18:59:00,1.44013,1.44034,1.44008,1.44021,483700001.0
2007-06-27 19:00:00,1.44028,1.44048,1.44024,1.4404,360600001.0
2007-06-27 19:01:00,1.44033,1.44035,1.43986,1.44004,494300001.0
2007-06-27 19:02:00,1.44002,1.44014,1.43979,1.43998,515500000.0
2007-06-27 19:03:00,1.44,1.44036,1.4399,1.43995,579200001.0
2007-06-27 19:04:00,1.43996,1.4403,1.43988,1.44008,680500000.0
2007-06-27 19:05:00,1.43994,1.44,1.43974,1.43983,746500001.0
2007-06-27 19:06:00,1.43996,1.44011,1.43964,1.43983,541400000.0
2007-06-27 19:07:00,1.43976,1.44024,1.43973,1.44001,672900003.0
2007-06-27 19:08:00,1.43995,1.44024,1.43975,1.44024,587000002.0
2007-06-27 19:09:00,1.44022,1.4403,1.43995,1.44029,531900001.0
2007-06-27 19:10:00,1.44038,1.44061,1.44027,1.44038,499200001.0
2007-06-27 19:11:00,1.44048,1.44067,1.44029,1.44035,337500001.0
2007-06-27 19:12:00,1.44052,1.4407,1.44046,1.44065,607900004.0
2007-06-27 19:13:00,1.44052,1.44074,1.44033,1.44046,813100001.0
2007-06-27 19:14:00,1.44043,1.44084,1.44041,1.44074,693200001.0
2007-06-27 19:15:00,1.44073,1.4408,1.44057,1.44061,479500001.0
2007-06-27 19:16:00,1.44047,1.44105,1.44047,1.44073,301900001.0
2007-06-27 19:17:00,1.44081,1.44101,1.44068,1.44077,487600002.0
2007-06-27 19:18:00,1.44066,1.44094,1.44049,1.44049,490600001.0
2007-06-27 19:19:00,1.44046,1.44076,1.44042,1.44042,340400000.0
2007-06-27 19:20:00,1.44049,1.44068,1.44022,1.44049,483300001.0
2007-06-27 19:21:00,1.44047,1.44058,1.44028,1.44036,332700001.0
2007-06-27 19:22:00,1.44033,1.44056,1.44028,1.44047,328000000.0
2007-06-27 19:23:00,1.44043,1.44052,1.44016,1.4402,453200001.0
2007-06-27 19:24:00,1.44017,1.44037,1.44009,1.44009,526900001.0
2007-06-27 19:25:00,1.44003,1.44037,1.44003,1.44031,726100005.0
2007-06-27 19:26:00,1.44034,1.44056,1.44033,1.44056,187200000.0
2007-06-27 19:27:00,1.4406,1.44082,1.4406,1.44069,291700001.0
2007-06-27 19:28:00,1.44082,1.44118,1.44068,1.44097,249500000.0
2007-06-27 19:29:00,1.44109,1.44121,1.44094,1.44109,424900000.0
2007-06-27 19:30:00,1.44119,1.44146,1.44104,1.44137,353400000.0
2007-06-27 19:31:00,1.44123,1.44123,1.44097,1.44106,545100000.0
2007-06-27 19:32:00,1.44106,1.44119,1.44096,1.44114,357700000.0
2007-06-27 19:33:00,1.44133,1.44139,1.44123,1.44123,314000000.0
2007-06-27 19:34:00,1.44123,1.44145,1.44122,1.44131,517900000.0
2007-06-27 19:35:00,1.44123,1.44142,1.4411,1.44114,417400000.0
2007-06-27 19:36:00,1.44096,1.44104,1.44065,1.44084,278100000.0
2007-06-27 19:37:00,1.44087,1.44101,1.44073,1.44085,300100001.0
2007-06-27 19:38:00,1.44086,1.44111,1.44073,1.44075,508200003.0
2007-06-27 19:39:00,1.44077,1.44091,1.44072,1.44079,318600001.0
2007-06-27 19:40:00,1.44079,1.44079,1.44053,1.44056,292700001.0
2007-06-27 19:41:00,1.44056,1.44069,1.44042,1.44054,237100002.0
2007-06-27 19:42:00,1.44057,1.44075,1.44056,1.44069,262600001.0
2007-06-27 19:43:00,1.44072,1.44087,1.44068,1.44081,280100001.0
2007-06-27 19:44:00,1.4408,1.4408,1.44049,1.44049,304700002.0
2007-06-27 19:45:00,1.44053,1.44064,1.44042,1.44042,109200000.0
2007-06-27 19:46:00,1.4405,1.44059,1.44031,1.44051,207900000.0
2007-06-27 19:47:00,1.44048,1.44053,1.44022,1.44038,427900001.0
2007-06-27 19:48:00,1.44044,1.44064,1.44035,1.44054,236200001.0
2007-06-27 19:49:00,1.44062,1.44065,1.44011,1.4402,578100002.0
2007-06-27 19:50:00,1.44013,1.44033,1.44002,1.4402,478600002.0
2007-06-27 19:51:00,1.44017,1.44024,1.44008,1.44017,352700001.0
2007-06-27 19:52:00,1.44001,1.4402,1.43994,1.44002,426500001.0
2007-06-27 19:53:00,1.44018,1.44032,1.43995,1.4402,686800003.0
2007-06-27 19:54:00,1.44028,1.44036,1.44015,1.44015,343000000.0
2007-06-27 19:55:00,1.44028,1.44035,1.44014,1.44017,468100001.0
2007-06-27 19:56:00,1.44013,1.44035,1.44001,1.44006,473600001.0
2007-06-27 19:57:00,1.43997,1.44004,1.43977,1.43991,242200000.0
2007-06-27 19:58:00,1.43986,1.44022,1.43979,1.43985,499400001.0
2007-06-27 19:59:00,1.44005,1.44026,1.43995,1.44013,399000002.0
2007-06-27 20:00:00,1.44007,1.44021,1.43998,1.43998,455800001.0
2007-06-27 20:01:00,1.44003,1.44028,1.44001,1.4402,685700001.0
2007-06-27 20:02:00,1.44017,1.44048,1.44007,1.44007,568900000.0
2007-06-27 20:03:00,1.44003,1.44032,1.43994,1.44009,705400004.0
2007-06-27 20:04:00,1.44011,1.4403,1.43996,1.43996,419700001.0
2007-06-27 20:05:00,1.43981,1.43981,1.43935,1.43935,311700000.0
2007-06-27 20:06:00,1.43948,1.43972,1.43927,1.43947,581700002.0
2007-06-27 20:07:00,1.43946,1.43964,1.43934,1.43958,370600001.0
2007-06-27 20:08:00,1.43951,1.43968,1.43937,1.43963,689100001.0
2007-06-27 20:09:00,1.43957,1.43973,1.43931,1.43931,693600003.0
2007-06-27 20:10:00,1.43934,1.4395,1.43918,1.43942,672500001.0
2007-06-27 20:11:00,1.43929,1.43952,1.43919,1.43924,746600001.0
2007-06-27 20:12:00,1.43922,1.43957,1.43915,1.43939,674200000.0
2007-06-27 20:13:00,1.43919,1.43938,1.43909,1.43914,432100000.0
2007-06-27 20:14:00,1.43925,1.43938,1.43916,1.43933,409500000.0
2007-06-27 20:15:00,1.43918,1.43934,1.43914,1.43934,436800002.0
2007-06-27 20:16:00,1.43933,1.43942,1.43914,1.43925,200500000.0
2007-06-27 20:17:00,1.43927,1.43932,1.43913,1.43919,270500000.0
2007-06-27 20:18:00,1.43957,1.43977,1.43945,1.43953,755300001.0
2007-06-27 20:19:00,1.43966,1.43997,1.43966,1.43991,334700001.0
2007-06-27 20:20:00,1.43997,1.43999,1.4398,1.43995,411400000.0
2007-06-27 20:21:00,1.43999,1.43999,1.43979,1.43979,28200000.0
2007-06-27 20:22:00,1.43984,1.44003,1.43975,1.44003,227700001.0
2007-06-27 20:23:00,1.44005,1.44011,1.43988,1.43998,340500000.0
2007-06-27 20:24:00,1.43996,1.44006,1.43983,1.43984,248700000.0
2007-06-27 20:25:00,1.43988,1.43999,1.43981,1.43991,305200000.0
2007-06-27 20:26:00,1.43974,1.43996,1.4396,1.43966,349900001.0
2007-06-27 20:27:00,1.43959,1.43971,1.43945,1.43955,541000003.0
2007-06-27 20:28:00,1.43962,1.43979,1.43958,1.43963,234500000.0
2007-06-27 20:29:00,1.43968,1.43969,1.43946,1.43956,534400000.0
2007-06-27 20:30:00,1.43953,1.43976,1.43949,1.43971,265700001.0
2007-06-27 20:31:00,1.43975,1.43984,1.43969,1.43981,229800000.0
2007-06-27 20:32:00,1.43979,1.43994,1.43966,1.43983,164900000.0
2007-06-27 20:33:00,1.43988,1.44003,1.4398,1.43993,279600001.0
2007-06-27 20:34:00,1.4399,1.43994,1.43965,1.4397,372400002.0
2007-06-27 20:35:00,1.4397,1.43985,1.43963,1.43976,309000001.0
2007-06-27 20:36:00,1.4398,1.43994,1.43957,1.43971,391800000.0
2007-06-27 20:37:00,1.4397,1.43983,1.43959,1.43973,329400001.0
2007-06-27 20:38:00,1.43944,1.43975,1.43937,1.43949,239200001.0
2007-06-27 20:39:00,1.43964,1.43977,1.43949,1.43972,426500000.0
2007-06-27 20:40:00,1.43957,1.43979,1.43951,1.43973,290800000.0
2007-06-27 20:41:00,1.43981,1.43981,1.43947,1.43966,519800000.0
2007-06-27 20:42:00,1.43969,1.43985,1.43958,1.43982,204700000.0
2007-06-27 20:43:00,1.44011,1.44011,1.43995,1.44,201600001.0
2007-06-27 20:44:00,1.44007,1.44023,1.43971,1.43993,274000001.0
2007-06-27 20:45:00,1.43973,1.43989,1.4397,1.43985,513600001.0
2007-06-27 20:46:00,1.43986,1.44,1.4397,1.43992,254000000.0
2007-06-27 20:47:00,1.43998,1.44002,1.43977,1.43984,265300000.0
2007-06-27 20:48:00,1.4399,1.44015,1.43985,1.43999,370000001.0
2007-06-27 20:49:00,1.43993,1.4401,1.43983,1.43983,404600000.0
2007-06-27 20:50:00,1.43971,1.43993,1.43971,1.43981,235700002.0
2007-06-27 20:51:00,1.43992,1.44003,1.43973,1.43994,231900000.0
2007-06-27 20:52:00,1.43996,1.44001,1.43979,1.43993,225800000.0
2007-06-27 20:53:00,1.43991,1.44005,1.43982,1.4399,224600001.0
2007-06-27 20:54:00,1.43991,1.44001,1.43981,1.43998,112200000.0
2007-06-27 20:55:00,1.44,1.44011,1.43988,1.44006,315800000.0
2007-06-27 20:56:00,1.44003,1.44003,1.43979,1.43986,122400000.0
2007-06-27 20:57:00,1.43978,1.44005,1.43977,1.43988,497700000.0
2007-06-27 20:58:00,1.4399,1.43993,1.43976,1.43993,353200001.0
2007-06-27 20:59:00,1.43983,1.43983,1.43959,1.43979,120200001.0
2007-06-27 21:00:00,1.43963,1.4399,1.4396,1.43977,308100001.0
2007-06-27 21:01:00,1.43985,1.43989,1.4397,1.4398,218700000.0
2007-06-27 21:02:00,1.43987,1.43987,1.43969,1.43972,80200001.0
2007-06-27 21:03:00,1.43969,1.43976,1.43964,1.43973,28600000.0
2007-06-27 21:04:00,1.43958,1.43978,1.43948,1.43966,337200001.0
2007-06-27 21:05:00,1.43971,1.43994,1.43962,1.4398,491000000.0
2007-06-27 21:06:00,1.43958,1.43991,1.43958,1.43968,267200001.0
2007-06-27 21:07:00,1.43967,1.43984,1.43955,1.4397,252200001.0
2007-06-27 21:08:00,1.43959,1.43989,1.43957,1.43959,226800000.0
2007-06-27 21:09:00,1.43953,1.43962,1.43944,1.43944,44200000.0
2007-06-27 21:10:00,1.43947,1.43971,1.43931,1.43935,253700001.0
2007-06-27 21:11:00,1.4395,1.43966,1.43938,1.43938,40000000.0
2007-06-27 21:12:00,1.43955,1.43975,1.43955,1.43963,267900001.0
2007-06-27 21:13:00,1.43963,1.43971,1.43954,1.43958,263600000.0
2007-06-27 21:14:00,1.43964,1.43964,1.43941,1.43948,258500001.0
2007-06-27 21:15:00,1.43941,1.43951,1.43936,1.43941,277500000.0
2007-06-27 21:16:00,1.43962,1.43973,1.4395,1.43954,181900000.0
2007-06-27 21:17:00,1.43947,1.4396,1.43937,1.43954,268300001.0
2007-06-27 21:18:00,1.43966,1.43968,1.43953,1.4396,222300000.0
2007-06-27 21:19:00,1.43953,1.43955,1.43938,1.43954,150800001.0
2007-06-27 21:20:00,1.43959,1.43962,1.43942,1.43948,44200000.0
2007-06-27 21:21:00,1.43952,1.43992,1.43951,1.43962,106400000.0
2007-06-27 21:22:00,1.43973,1.43993,1.4397,1.43979,218800001.0
2007-06-27 21:23:00,1.43978,1.43992,1.43976,1.43983,93100000.0
2007-06-27 21:24:00,1.43987,1.43996,1.43973,1.43974,119000000.0
2007-06-27 21:25:00,1.43993,1.43993,1.43974,1.43986,245200002.0
2007-06-27 21:26:00,1.43983,1.43999,1.43976,1.43986,243700000.0
2007-06-27 21:27:00,1.4399,1.4401,1.43977,1.43998,151600001.0
2007-06-27 21:28:00,1.43999,1.44009,1.43988,1.43994,127100000.0
2007-06-27 21:29:00,1.43977,1.43987,1.43951,1.43951,254800000.0
2007-06-27 21:30:00,1.43951,1.43957,1.43926,1.43936,92300000.0
2007-06-27 21:31:00,1.4394,1.43954,1.43928,1.43937,381300003.0
2007-06-27 21:32:00,1.43938,1.43953,1.43936,1.4395,327000000.0
2007-06-27 21:33:00,1.43956,1.43956,1.43937,1.43949,354400001.0
2007-06-27 21:34:00,1.43959,1.43967,1.43945,1.4396,245900000.0
2007-06-27 21:35:00,1.43978,1.44006,1.43966,1.43976,345000001.0
2007-06-27 21:36:00,1.4397,1.43976,1.43953,1.43958,278700000.0
2007-06-27 21:37:00,1.43972,1.43992,1.43952,1.43953,272400002.0
2007-06-27 21:38:00,1.43943,1.43966,1.43934,1.43966,277000000.0
2007-06-27 21:39:00,1.4395,1.4398,1.43944,1.43951,273300001.0
2007-06-27 21:40:00,1.43955,1.43967,1.43943,1.43943,236100000.0
2007-06-27 21:41:00,1.43938,1.43961,1.43938,1.43943,241100000.0
2007-06-27 21:42:00,1.43943,1.43965,1.43943,1.43954,154700000.0
2007-06-27 21:43:00,1.43952,1.43958,1.43918,1.4393,213600001.0
2007-06-27 21:44:00,1.4395,1.43953,1.43935,1.43939,160800000.0
2007-06-27 21:45:00,1.4394,1.4396,1.43922,1.43944,415300000.0
2007-06-27 21:46:00,1.43936,1.43953,1.43914,1.43921,358100000.0
2007-06-27 21:47:00,1.43924,1.43932,1.43905,1.43905,240800001.0
2007-06-27 21:48:00,1.43901,1.43911,1.43893,1.43904,504100001.0
2007-06-27 21:49:00,1.43901,1.43922,1.439,1.43913,313400001.0
2007-06-27 21:50:00,1.43903,1.43925,1.43881,1.43886,394100000.0
2007-06-27 21:51:00,1.4391,1.43915,1.43886,1.43888,586700000.0
2007-06-27 21:52:00,1.43885,1.43899,1.43865,1.43884,342100002.0
2007-06-27 21:53:00,1.43879,1.43898,1.43868,1.43888,86000000.0
2007-06-27 21:54:00,1.43888,1.439,1.4387,1.4388,465700001.0
2007-06-27 21:55:00,1.43886,1.43886,1.43865,1.43874,173900000.0
2007-06-27 21:56:00,1.43884,1.439,1.43881,1.43881,41900000.0
2007-06-27 21:57:00,1.43875,1.43887,1.43866,1.43871,284100002.0
2007-06-27 21:58:00,1.43876,1.43895,1.43874,1.43889,164800001.0
2007-06-27 21:59:00,1.43894,1.43896,1.43882,1.43895,223700001.0
2007-06-27 22:00:00,1.43894,1.43912,1.43891,1.43903,78900000.0
2007-06-27 22:01:00,1.43891,1.43906,1.43891,1.43897,181400001.0
2007-06-27 22:02:00,1.439,1.43927,1.439,1.43917,170800000.0
2007-06-27 22:03:00,1.43922,1.43968,1.43922,1.43946,118200000.0
2007-06-27 22:04:00,1.43943,1.43963,1.43933,1.43949,229300001.0
2007-06-27 22:05:00,1.43967,1.43996,1.43956,1.43967,255900002.0
2007-06-27 22:06:00,1.43952,1.43987,1.43952,1.43974,121900000.0
2007-06-27 22:07:00,1.43984,1.43988,1.43952,1.43952,168000000.0
2007-06-27 22:08:00,1.4395,1.43975,1.4395,1.43965,190800000.0
2007-06-27 22:09:00,1.43962,1.43977,1.43935,1.43935,323300000.0
2007-06-27 22:10:00,1.43934,1.43971,1.4393,1.43957,186300001.0
2007-06-27 22:11:00,1.43954,1.43967,1.43933,1.43941,254500000.0
2007-06-27 22:12:00,1.43953,1.43963,1.4394,1.43945,260500000.0
2007-06-27 22:13:00,1.43936,1.43956,1.4393,1.43933,194300000.0
2007-06-27 22:14:00,1.43925,1.43945,1.4392,1.43925,151100000.0
2007-06-27 22:15:00,1.4392,1.4394,1.43915,1.43923,123400001.0
2007-06-27 22:16:00,1.4393,1.43944,1.4393,1.43935,79200000.0
2007-06-27 22:17:00,1.43934,1.43949,1.43929,1.43949,268600001.0
2007-06-27 22:18:00,1.43934,1.43934,1.43887,1.43921,137600001.0
2007-06-27 22:19:00,1.43907,1.43944,1.43899,1.43905,216400000.0
2007-06-27 22:20:00,1.43919,1.43929,1.43909,1.43919,194400001.0
2007-06-27 22:21:00,1.43899,1.43905,1.43866,1.43887,193800000.0
2007-06-27 22:22:00,1.43873,1.43885,1.43862,1.43882,189400001.0
2007-06-27 22:23:00,1.43884,1.439,1.43877,1.43885,233700000.0
2007-06-27 22:24:00,1.43889,1.43914,1.43877,1.43884,281200000.0
2007-06-27 22:25:00,1.43912,1.43936,1.43894,1.43894,202300001.0
2007-06-27 22:26:00,1.43893,1.43908,1.43893,1.43908,236900002.0
2007-06-27 22:27:00,1.4393,1.43944,1.43923,1.43932,158400001.0
2007-06-27 22:28:00,1.43917,1.43937,1.43899,1.43902,68700000.0
2007-06-27 22:29:00,1.43899,1.43927,1.43897,1.43907,220900001.0
2007-06-27 22:30:00,1.43907,1.4394,1.43906,1.43927,273900001.0
2007-06-27 22:31:00,1.43927,1.43934,1.43893,1.4393,273800000.0
2007-06-27 22:32:00,1.4391,1.43922,1.4387,1.43922,209000001.0
2007-06-27 22:33:00,1.43889,1.43901,1.4388,1.4388,112000000.0
2007-06-27 22:34:00,1.43877,1.43923,1.43872,1.43892,250800000.0
2007-06-27 22:35:00,1.43869,1.43882,1.43867,1.43882,154600000.0
2007-06-27 22:36:00,1.43882,1.43887,1.43874,1.43874,107700000.0
2007-06-27 22:37:00,1.43864,1.43887,1.43864,1.43886,261700001.0
2007-06-27 22:38:00,1.43887,1.43923,1.43871,1.4388,336000001.0
2007-06-27 22:39:00,1.4389,1.4391,1.43877,1.43887,245400000.0
2007-06-27 22:40:00,1.43882,1.43915,1.43879,1.43884,267100001.0
2007-06-27 22:41:00,1.43905,1.43915,1.4389,1.43915,250700000.0
2007-06-27 22:42:00,1.43908,1.43908,1.43869,1.43888,161800000.0
2007-06-27 22:43:00,1.43872,1.43893,1.43868,1.43885,192200000.0
2007-06-27 22:44:00,1.43873,1.43882,1.43867,1.43878,185100000.0
2007-06-27 22:45:00,1.43887,1.43895,1.43878,1.43886,226300000.0
2007-06-27 22:46:00,1.43877,1.43916,1.43877,1.43894,123100000.0
2007-06-27 22:47:00,1.43887,1.43898,1.43878,1.43888,116200000.0
2007-06-27 22:48:00,1.43886,1.43896,1.43875,1.43896,140400000.0
2007-06-27 22:49:00,1.43904,1.43904,1.43885,1.43896,245200000.0
2007-06-27 22:50:00,1.43899,1.43933,1.43896,1.43903,205900000.0
2007-06-27 22:51:00,1.43937,1.43972,1.43937,1.43961,295800000.0
2007-06-27 22:52:00,1.43929,1.43972,1.43924,1.43941,259900000.0
2007-06-27 22:53:00,1.43952,1.43956,1.43924,1.43927,177600002.0
2007-06-27 22:54:00,1.4394,1.43943,1.43924,1.43934,226800000.0
2007-06-27 22:55:00,1.43939,1.43962,1.43939,1.43945,240500001.0
2007-06-27 22:56:00,1.43941,1.43965,1.43932,1.43935,186800000.0
2007-06-27 22:57:00,1.43953,1.43966,1.43935,1.4396,23200000.0
2007-06-27 22:58:00,1.43964,1.43964,1.43927,1.43927,34000000.0
2007-06-27 22:59:00,1.43954,1.43972,1.43951,1.43972,28200000.0
2007-06-27 23:00:00,1.43928,1.43968,1.43925,1.43927,100600000.0
2007-06-27 23:01:00,1.43978,1.43994,1.43943,1.43943,42200000.0
2007-06-27 23:02:00,1.43946,1.43986,1.43946,1.43946,40700000.0
2007-06-27 23:03:00,1.43955,1.43966,1.43939,1.43939,27400000.0
2007-06-27 23:04:00,1.43952,1.43952,1.43878,1.43912,40000000.0
2007-06-27 23:05:00,1.43874,1.43902,1.43873,1.43873,50400000.0
2007-06-27 23:06:00,1.43895,1.43916,1.43892,1.43904,43200000.0
2007-06-27 23:07:00,1.43919,1.43941,1.43872,1.43886,47200000.0
2007-06-27 23:08:00,1.43894,1.43901,1.43894,1.43901,74900000.0
2007-06-27 23:09:00,1.43931,1.43938,1.43913,1.43936,72100000.0
2007-06-27 23:10:00,1.43903,1.43943,1.43903,1.43933,85400000.0
2007-06-27 23:11:00,1.43943,1.43948,1.43923,1.43923,49400000.0
2007-06-27 23:12:00,1.43947,1.43947,1.43903,1.43906,93900000.0
2007-06-27 23:13:00,1.43894,1.43962,1.43894,1.43929,45800000.0
2007-06-27 23:14:00,1.43936,1.44011,1.43933,1.43989,31600000.0
2007-06-27 23:15:00,1.4399,1.4399,1.43932,1.43932,60200001.0
2007-06-27 23:16:00,1.43935,1.43948,1.43933,1.43948,50400000.0
2007-06-27 23:17:00,1.43969,1.43974,1.43959,1.43959,49200000.0
2007-06-27 23:18:00,1.43979,1.43992,1.43964,1.43964,37200000.0
2007-06-27 23:19:00,1.43996,1.43996,1.43968,1.43968,39800000.0
2007-06-27 23:20:00,1.43969,1.43982,1.43969,1.43972,77400000.0
2007-06-27 23:21:00,1.43975,1.43984,1.43972,1.43982,53500000.0
2007-06-27 23:22:00,1.43979,1.44002,1.43952,1.43979,136100000.0
2007-06-27 23:23:00,1.43975,1.43986,1.43913,1.43978,171100000.0
2007-06-27 23:24:00,1.43925,1.43956,1.4392,1.43946,60200000.0
2007-06-27 23:25:00,1.43962,1.43972,1.43952,1.43952,32200000.0
2007-06-27 23:26:00,1.43946,1.43985,1.43946,1.43985,61800000.0
2007-06-27 23:27:00,1.43988,1.44016,1.43987,1.44016,15200000.0
2007-06-27 23:28:00,1.44024,1.44026,1.43992,1.44016,35200000.0
2007-06-27 23:29:00,1.44025,1.4405,1.44013,1.44014,148600002.0
2007-06-27 23:30:00,1.44092,1.44118,1.44077,1.44078,102500000.0
2007-06-27 23:31:00,1.44085,1.4409,1.44081,1.44083,65800000.0
2007-06-27 23:32:00,1.44058,1.44074,1.44008,1.44022,64000000.0
2007-06-27 23:33:00,1.43999,1.44015,1.43991,1.44,117800000.0
2007-06-27 23:34:00,1.43989,1.44025,1.43947,1.43966,230200001.0
2007-06-27 23:35:00,1.43963,1.43963,1.43912,1.43921,177200000.0
2007-06-27 23:36:00,1.43903,1.43914,1.43903,1.43912,54200001.0
2007-06-27 23:37:00,1.43937,1.43937,1.43895,1.439,59400000.0
2007-06-27 23:38:00,1.43914,1.43926,1.43914,1.43924,35500000.0
2007-06-27 23:39:00,1.43925,1.4395,1.43925,1.43935,158600000.0
2007-06-27 23:40:00,1.43932,1.43946,1.43931,1.43946,58800000.0
2007-06-27 23:41:00,1.43931,1.43946,1.43922,1.43923,131700000.0
2007-06-27 23:42:00,1.43907,1.43928,1.43901,1.43921,44600000.0
2007-06-27 23:43:00,1.43923,1.43945,1.43914,1.43929,106800000.0
2007-06-27 23:44:00,1.43937,1.43959,1.43924,1.43927,95100000.0
2007-06-27 23:45:00,1.4392,1.4392,1.439,1.43912,86600000.0
2007-06-27 23:46:00,1.43887,1.43905,1.43885,1.43888,84800001.0
2007-06-27 23:47:00,1.43914,1.43915,1.43903,1.43903,78200002.0
2007-06-27 23:48:00,1.43927,1.43976,1.43924,1.43942,49600000.0
2007-06-27 23:49:00,1.43926,1.43926,1.43888,1.43903,112900000.0
2007-06-27 23:50:00,1.43911,1.43921,1.43895,1.43911,40200000.0
2007-06-27 23:51:00,1.43911,1.43926,1.43887,1.43887,56600000.0
2007-06-27 23:52:00,1.43884,1.43909,1.43884,1.43907,158800002.0
2007-06-27 23:53:00,1.43911,1.43938,1.43893,1.43893,104500000.0
2007-06-27 23:54:00,1.43933,1.43933,1.43858,1.43872,181800001.0
2007-06-27 23:55:00,1.43887,1.43887,1.43872,1.43874,138100000.0
2007-06-27 23:56:00,1.43869,1.43897,1.43863,1.43869,76100000.0
2007-06-27 23:58:00,1.43902,1.43917,1.4388,1.4389,141900000.0
2007-06-27 23:59:00,1.43898,1.43898,1.43873,1.43873,69400000.0
2007-06-28 00:00:00,1.43873,1.43909,1.43869,1.43877,121700000.0
2007-06-28 00:01:00,1.43848,1.43913,1.43841,1.43852,221500001.0
2007-06-28 00:02:00,1.43859,1.43867,1.43851,1.43854,143600000.0
2007-06-28 00:03:00,1.43815,1.43856,1.43809,1.43833,268800000.0
2007-06-28 00:04:00,1.43858,1.43893,1.4385,1.43874,184300000.0
2007-06-28 00:05:00,1.43862,1.43896,1.43854,1.4387,23300000.0
2007-06-28 00:06:00,1.43872,1.43879,1.43849,1.43857,64600001.0
2007-06-28 00:07:00,1.43858,1.43881,1.43852,1.43866,88500000.0
2007-06-28 00:08:00,1.4388,1.43887,1.43879,1.43882,42200000.0
2007-06-28 00:09:00,1.43874,1.43909,1.4387,1.43903,102600000.0
2007-06-28 00:10:00,1.43888,1.43919,1.43888,1.43916,59300000.0
2007-06-28 00:11:00,1.43903,1.43918,1.43888,1.43908,33000000.0
2007-06-28 00:12:00,1.4388,1.43895,1.4388,1.43882,35000000.0
2007-06-28 00:13:00,1.4386,1.43872,1.43858,1.43872,43100000.0
2007-06-28 00:14:00,1.43918,1.4392,1.43901,1.43909,25800000.0
2007-06-28 00:15:00,1.43909,1.43913,1.43888,1.43894,24200000.0
2007-06-28 00:16:00,1.43898,1.43913,1.43898,1.43906,20600000.0
2007-06-28 00:17:00,1.43904,1.43904,1.43885,1.43894,78200000.0
2007-06-28 00:18:00,1.43894,1.43903,1.43885,1.43885,66900000.0
2007-06-28 00:19:00,1.43877,1.4388,1.43816,1.43822,105000000.0
2007-06-28 00:20:00,1.43827,1.4385,1.43817,1.4385,74700000.0
2007-06-28 00:21:00,1.43888,1.43891,1.43863,1.43881,48100000.0
2007-06-28 00:22:00,1.43871,1.43873,1.43833,1.43873,32800000.0
2007-06-28 00:23:00,1.43873,1.43889,1.43845,1.43858,60800000.0
2007-06-28 00:24:00,1.43846,1.43861,1.43836,1.43854,76800000.0
2007-06-28 00:25:00,1.43851,1.43881,1.43841,1.43844,55400000.0
2007-06-28 00:26:00,1.43846,1.43847,1.43839,1.43839,44600000.0
2007-06-28 00:27:00,1.4386,1.43891,1.43859,1.43877,28600000.0
2007-06-28 00:28:00,1.43889,1.43889,1.43842,1.43842,29200000.0
2007-06-28 00:29:00,1.43856,1.43873,1.43833,1.43861,54600000.0
2007-06-28 00:30:00,1.43866,1.43872,1.43862,1.43868,59400000.0
2007-06-28 00:31:00,1.43863,1.43869,1.43852,1.43862,45600000.0
2007-06-28 00:32:00,1.43859,1.43867,1.43846,1.43856,73700000.0
2007-06-28 00:33:00,1.43859,1.43859,1.43842,1.43845,159300000.0
2007-06-28 00:34:00,1.43855,1.43891,1.43847,1.43891,35400000.0
2007-06-28 00:35:00,1.43852,1.43857,1.43851,1.43854,51200000.0
2007-06-28 00:36:00,1.43851,1.43859,1.43846,1.43851,75100000.0
2007-06-28 00:37:00,1.43848,1.43861,1.43846,1.43861,64700000.0
2007-06-28 00:38:00,1.43862,1.43864,1.43859,1.4386,47500000.0
2007-06-28 00:39:00,1.43898,1.43915,1.43865,1.4387,35800000.0
2007-06-28 00:40:00,1.43885,1.43913,1.43863,1.43913,29200000.0
2007-06-28 00:41:00,1.43924,1.43924,1.43889,1.43917,32300000.0
2007-06-28 00:42:00,1.43919,1.43929,1.43876,1.4392,38000000.0
2007-06-28 00:43:00,1.43917,1.43917,1.43872,1.43897,53700001.0
2007-06-28 00:44:00,1.43905,1.43941,1.43889,1.43889,38500000.0
2007-06-28 00:45:00,1.43924,1.43946,1.43897,1.43922,37600000.0
2007-06-28 00:46:00,1.43913,1.43926,1.43881,1.43883,50600000.0
2007-06-28 00:47:00,1.43916,1.43944,1.43899,1.43926,26200000.0
2007-06-28 00:48:00,1.43903,1.43906,1.43902,1.43902,45400000.0
2007-06-28 00:49:00,1.43947,1.43949,1.43908,1.43908,38400000.0
2007-06-28 00:50:00,1.4394,1.43949,1.43903,1.43949,28000000.0
2007-06-28 00:51:00,1.43904,1.43945,1.43895,1.43945,51200000.0
2007-06-28 00:52:00,1.43955,1.43974,1.43928,1.4393,124400000.0
2007-06-28 00:53:00,1.43927,1.43936,1.43922,1.43932,56000000.0
2007-06-28 00:54:00,1.43921,1.43933,1.43906,1.43908,85100001.0
2007-06-28 00:55:00,1.4391,1.43962,1.4391,1.43917,44800000.0
2007-06-28 00:56:00,1.43899,1.43903,1.43893,1.43896,80600000.0
2007-06-28 00:57:00,1.439,1.439,1.43881,1.43899,34000000.0
2007-06-28 00:58:00,1.43903,1.43903,1.43882,1.43889,61500000.0
2007-06-28 00:59:00,1.43879,1.43879,1.43844,1.43857,118200000.0
2007-06-28 01:00:00,1.43865,1.43886,1.43853,1.43855,66400000.0
2007-06-28 01:01:00,1.43878,1.43886,1.43877,1.43881,69800000.0
2007-06-28 01:02:00,1.43888,1.43892,1.43884,1.43892,44000000.0
2007-06-28 01:03:00,1.43878,1.43886,1.43866,1.43866,68000001.0
2007-06-28 01:04:00,1.43873,1.43903,1.43864,1.43903,43400000.0
2007-06-28 01:05:00,1.439,1.43933,1.439,1.43926,45700000.0
2007-06-28 01:06:00,1.43916,1.43929,1.43888,1.43929,31200001.0
2007-06-28 01:07:00,1.43902,1.4391,1.43894,1.43894,53800000.0
2007-06-28 01:08:00,1.43899,1.43921,1.43887,1.439,93000002.0
2007-06-28 01:09:00,1.43935,1.43935,1.43883,1.43917,116400000.0
2007-06-28 01:10:00,1.43895,1.43926,1.43886,1.43912,62000000.0
2007-06-28 01:11:00,1.43925,1.43942,1.43914,1.43942,114400000.0
2007-06-28 01:12:00,1.43937,1.43954,1.43893,1.43902,193600000.0
2007-06-28 01:13:00,1.43895,1.43912,1.4389,1.43905,153100000.0
2007-06-28 01:14:00,1.4391,1.43931,1.43904,1.4391,49600000.0
2007-06-28 01:15:00,1.43958,1.43958,1.43936,1.43948,37600000.0
2007-06-28 01:16:00,1.43944,1.43944,1.43928,1.43934,30200000.0
2007-06-28 01:17:00,1.43943,1.43951,1.43943,1.43948,39000000.0
2007-06-28 01:18:00,1.43985,1.44009,1.43979,1.43979,31000000.0
2007-06-28 01:19:00,1.43984,1.44004,1.43982,1.43993,46000000.0
2007-06-28 01:20:00,1.43988,1.43993,1.4398,1.43993,30600000.0
2007-06-28 01:21:00,1.43966,1.43966,1.43943,1.43943,35800000.0
2007-06-28 01:22:00,1.43981,1.43991,1.43977,1.4398,127300001.0
2007-06-28 01:23:00,1.44009,1.44021,1.44001,1.44004,33800000.0
2007-06-28 01:24:00,1.43982,1.44028,1.43982,1.44009,97300001.0
2007-06-28 01:25:00,1.43997,1.44004,1.43974,1.44004,36600000.0
2007-06-28 01:26:00,1.43975,1.43982,1.43965,1.43978,198700001.0
2007-06-28 01:27:00,1.43998,1.44008,1.43986,1.44001,42000000.0
2007-06-28 01:28:00,1.43977,1.43993,1.43972,1.43982,56800000.0
2007-06-28 01:30:00,1.44,1.44005,1.43977,1.44005,48100000.0
2007-06-28 01:31:00,1.43985,1.44,1.43985,1.43998,41800000.0
2007-06-28 01:32:00,1.44004,1.44017,1.43999,1.44014,74100001.0
2007-06-28 01:33:00,1.44005,1.44022,1.43985,1.43986,81200001.0
2007-06-28 01:34:00,1.43996,1.44014,1.43989,1.44007,110700000.0
2007-06-28 01:35:00,1.44017,1.44019,1.43994,1.44001,33800000.0
2007-06-28 01:36:00,1.44007,1.44032,1.44007,1.44022,25800000.0
2007-06-28 01:37:00,1.43991,1.43991,1.43973,1.43973,32600000.0
2007-06-28 01:38:00,1.44002,1.44013,1.43985,1.43985,50600000.0
2007-06-28 01:39:00,1.43992,1.44008,1.43976,1.43993,59700001.0
2007-06-28 01:40:00,1.43972,1.43987,1.43955,1.43959,62300000.0
2007-06-28 01:41:00,1.43936,1.43965,1.43895,1.43938,28000000.0
2007-06-28 01:42:00,1.43922,1.43971,1.43906,1.43933,186200000.0
2007-06-28 01:43:00,1.43991,1.43994,1.43971,1.4398,57000001.0
2007-06-28 01:44:00,1.43957,1.43964,1.43935,1.43953,206400000.0
2007-06-28 01:45:00,1.43961,1.43961,1.43922,1.43942,156500000.0
2007-06-28 01:46:00,1.43944,1.43947,1.43928,1.43928,40400000.0
2007-06-28 01:47:00,1.43935,1.43937,1.43928,1.4393,44400000.0
2007-06-28 01:48:00,1.43924,1.43924,1.43916,1.43916,34000000.0
2007-06-28 01:49:00,1.4391,1.43948,1.4391,1.43913,111600000.0
2007-06-28 01:50:00,1.43927,1.43957,1.43912,1.43936,206200001.0
2007-06-28 01:51:00,1.43946,1.43946,1.43936,1.43937,62400000.0
2007-06-28 01:52:00,1.43922,1.43937,1.43884,1.43936,185900000.0
2007-06-28 01:53:00,1.43936,1.43936,1.43898,1.43926,72500000.0
2007-06-28 01:54:00,1.43912,1.43913,1.43906,1.43908,67000000.0
2007-06-28 01:55:00,1.43915,1.43931,1.43912,1.43912,62800000.0
2007-06-28 01:56:00,1.43922,1.43937,1.4392,1.43932,148600002.0
2007-06-28 01:57:00,1.4392,1.43933,1.43891,1.43891,95400000.0
2007-06-28 01:58:00,1.43901,1.43909,1.43893,1.43909,56600000.0
2007-06-28 01:59:00,1.43931,1.43955,1.43931,1.43949,39600000.0
2007-06-28 02:00:00,1.43965,1.43966,1.4395,1.43953,59100000.0
2007-06-28 02:01:00,1.43916,1.43953,1.43913,1.43953,36600000.0
2007-06-28 02:02:00,1.4395,1.43954,1.43931,1.43937,52000000.0
2007-06-28 02:03:00,1.43926,1.43953,1.43925,1.43936,32000000.0
2007-06-28 02:04:00,1.43931,1.43954,1.43931,1.43935,47500000.0
2007-06-28 02:05:00,1.43933,1.43943,1.4393,1.4393,32200000.0
2007-06-28 02:06:00,1.43935,1.43952,1.4393,1.43938,40000000.0
2007-06-28 02:07:00,1.43913,1.4394,1.43913,1.4394,34200000.0
2007-06-28 02:08:00,1.43925,1.43938,1.43923,1.43938,31700000.0
2007-06-28 02:09:00,1.43944,1.43947,1.43897,1.43931,25600000.0
2007-06-28 02:10:00,1.43933,1.43956,1.4389,1.43943,18400000.0
2007-06-28 02:11:00,1.43921,1.43971,1.43921,1.43949,31200000.0
2007-06-28 02:12:00,1.43928,1.43955,1.43926,1.43944,39300000.0
2007-06-28 02:13:00,1.4394,1.43959,1.43928,1.43939,28000000.0
2007-06-28 02:14:00,1.43938,1.43949,1.43929,1.43941,33300000.0
2007-06-28 02:15:00,1.43943,1.43948,1.43915,1.43948,24400000.0
2007-06-28 02:16:00,1.43951,1.43958,1.43928,1.43943,22200000.0
2007-06-28 02:17:00,1.43945,1.43952,1.43922,1.4394,25200000.0
2007-06-28 02:18:00,1.43929,1.43947,1.43906,1.43906,54400000.0
2007-06-28 02:19:00,1.43916,1.4392,1.43903,1.43904,35900000.0
2007-06-28 02:20:00,1.43917,1.43923,1.43876,1.43908,49800000.0
2007-06-28 02:21:00,1.43894,1.43927,1.43894,1.43927,36200000.0
2007-06-28 02:22:00,1.43923,1.43934,1.43901,1.43929,30400000.0
2007-06-28 02:23:00,1.43925,1.4394,1.43925,1.43925,29200000.0
2007-06-28 02:24:00,1.43918,1.43961,1.43918,1.4393,56000000.0
2007-06-28 02:25:00,1.43923,1.43933,1.43885,1.43928,35400000.0
2007-06-28 02:26:00,1.43929,1.43932,1.43909,1.43932,27000000.0
2007-06-28 02:27:00,1.43929,1.43947,1.43913,1.43931,43100000.0
2007-06-28 02:28:00,1.4392,1.43922,1.43888,1.4391,42900000.0
2007-06-28 02:29:00,1.43925,1.43946,1.439,1.43946,53700000.0
2007-06-28 02:30:00,1.43925,1.43937,1.43922,1.43937,32900000.0
2007-06-28 02:31:00,1.43911,1.43922,1.43884,1.43902,39400000.0
2007-06-28 02:32:00,1.43912,1.43912,1.43891,1.43907,27800000.0
2007-06-28 02:33:00,1.43907,1.43917,1.43892,1.43894,28800000.0
2007-06-28 02:34:00,1.43893,1.43903,1.43862,1.43893,45900000.0
2007-06-28 02:35:00,1.43907,1.43925,1.43906,1.43914,22200000.0
2007-06-28 02:36:00,1.43865,1.43892,1.43865,1.43885,45200000.0
2007-06-28 02:37:00,1.43891,1.43902,1.43871,1.4389,37600000.0
2007-06-28 02:38:00,1.43883,1.43895,1.43868,1.43868,42200000.0
2007-06-28 02:39:00,1.43879,1.43884,1.43826,1.43879,32800000.0
2007-06-28 02:40:00,1.43872,1.43889,1.43866,1.43873,35000000.0
2007-06-28 02:41:00,1.43894,1.43897,1.43859,1.43889,34400000.0
2007-06-28 02:42:00,1.43902,1.43909,1.43888,1.43909,31800000.0
2007-06-28 02:43:00,1.43903,1.43915,1.43888,1.43898,53100000.0
2007-06-28 02:44:00,1.43904,1.43912,1.43882,1.43912,51400000.0
2007-06-28 02:45:00,1.43909,1.43924,1.43891,1.43909,36600000.0
2007-06-28 02:46:00,1.43917,1.43917,1.4387,1.43899,35200000.0
2007-06-28 02:47:00,1.4389,1.43908,1.43862,1.43893,26700000.0
2007-06-28 02:48:00,1.43908,1.43908,1.43886,1.43886,25800000.0
2007-06-28 02:49:00,1.43893,1.43908,1.4387,1.439,61300000.0
2007-06-28 02:50:00,1.43906,1.43908,1.43888,1.43908,24200000.0
2007-06-28 02:51:00,1.43872,1.43913,1.43872,1.4391,23400000.0
2007-06-28 02:52:00,1.43897,1.43911,1.43882,1.43892,30400000.0
2007-06-28 02:53:00,1.43889,1.43896,1.43868,1.43896,53000000.0
2007-06-28 02:54:00,1.43891,1.43927,1.43891,1.43925,48500000.0
2007-06-28 02:55:00,1.43924,1.43951,1.43919,1.43924,37600000.0
2007-06-28 02:56:00,1.43915,1.43937,1.43898,1.43937,56200001.0
2007-06-28 02:57:00,1.4388,1.43948,1.4388,1.43948,38000000.0
2007-06-28 02:58:00,1.43935,1.43953,1.43927,1.43929,43200000.0
2007-06-28 02:59:00,1.4392,1.43938,1.43919,1.43936,39100000.0
2007-06-28 03:00:00,1.43941,1.43946,1.43929,1.43946,30800000.0
2007-06-28 03:01:00,1.43935,1.43951,1.43927,1.43946,41300000.0
2007-06-28 03:02:00,1.43914,1.4394,1.43914,1.43933,26800000.0
2007-06-28 03:03:00,1.43921,1.43941,1.43918,1.43934,46000000.0
2007-06-28 03:04:00,1.43928,1.43963,1.43908,1.43908,20400000.0
2007-06-28 03:05:00,1.43947,1.43969,1.43925,1.43925,21600000.0
2007-06-28 03:06:00,1.4396,1.4396,1.43935,1.43937,40400000.0
2007-06-28 03:07:00,1.43954,1.43954,1.43926,1.43931,40000000.0
2007-06-28 03:08:00,1.43946,1.43961,1.43936,1.43945,45600000.0
2007-06-28 03:09:00,1.43942,1.43944,1.43919,1.4394,26200000.0
2007-06-28 03:10:00,1.43949,1.43955,1.43925,1.43951,47400000.0
2007-06-28 03:11:00,1.43943,1.43957,1.43922,1.43922,48300000.0
2007-06-28 03:12:00,1.43948,1.43956,1.43938,1.43943,63100000.0
2007-06-28 03:13:00,1.43949,1.43949,1.43928,1.43941,32600000.0
2007-06-28 03:14:00,1.43926,1.43937,1.43918,1.43931,50700000.0
2007-06-28 03:15:00,1.43924,1.43929,1.43916,1.43929,26000000.0
2007-06-28 03:16:00,1.43926,1.43926,1.43866,1.43897,22200000.0
2007-06-28 03:17:00,1.4392,1.43921,1.43909,1.43913,23400000.0
2007-06-28 03:18:00,1.4391,1.43938,1.43894,1.43938,51200001.0
2007-06-28 03:19:00,1.43937,1.43937,1.43892,1.43897,42000000.0
2007-06-28 03:20:00,1.43907,1.43921,1.43894,1.4391,42000000.0
2007-06-28 03:21:00,1.43904,1.43915,1.43895,1.43895,47000001.0
2007-06-28 03:22:00,1.43911,1.43916,1.43904,1.43916,22600000.0
2007-06-28 03:23:00,1.43913,1.43926,1.43907,1.43926,33200000.0
2007-06-28 03:24:00,1.43929,1.43934,1.43911,1.43934,31600000.0
2007-06-28 03:25:00,1.4391,1.43935,1.4391,1.43927,37200000.0
2007-06-28 03:26:00,1.43916,1.43934,1.43901,1.43934,34200000.0
2007-06-28 03:27:00,1.4391,1.43935,1.43899,1.439,30200000.0
2007-06-28 03:28:00,1.43902,1.43907,1.43897,1.43903,25800000.0
2007-06-28 03:29:00,1.43905,1.43906,1.43874,1.43874,40600000.0
2007-06-28 03:30:00,1.43904,1.43918,1.43896,1.43902,36800000.0
2007-06-28 03:31:00,1.43909,1.43926,1.43896,1.43918,43400000.0
2007-06-28 03:32:00,1.43908,1.43912,1.43901,1.43908,40700000.0
2007-06-28 03:33:00,1.439,1.43912,1.43894,1.43912,35600000.0
2007-06-28 03:34:00,1.43912,1.43927,1.43899,1.43906,42200000.0
2007-06-28 03:35:00,1.4392,1.4393,1.4391,1.43921,26500000.0
2007-06-28 03:36:00,1.43904,1.43921,1.4386,1.43897,37200000.0
2007-06-28 03:37:00,1.43901,1.43901,1.43883,1.43885,18600000.0
2007-06-28 03:38:00,1.43898,1.43901,1.4388,1.43891,31200000.0
2007-06-28 03:39:00,1.43897,1.43897,1.43853,1.43891,38800000.0
2007-06-28 03:40:00,1.43899,1.43899,1.43882,1.43892,30200000.0
2007-06-28 03:41:00,1.4388,1.43905,1.4388,1.439,30400000.0
2007-06-28 03:42:00,1.4389,1.439,1.4388,1.439,43100000.0
2007-06-28 03:43:00,1.43877,1.439,1.43874,1.43899,42400000.0
2007-06-28 03:44:00,1.43892,1.43905,1.4389,1.4389,76100000.0
2007-06-28 03:45:00,1.43914,1.43914,1.43883,1.43895,25600000.0
2007-06-28 03:46:00,1.43899,1.43902,1.43864,1.43899,23600000.0
2007-06-28 03:47:00,1.43881,1.43913,1.43881,1.43913,17600000.0
2007-06-28 03:48:00,1.43888,1.43913,1.43888,1.43902,34400000.0
2007-06-28 03:49:00,1.43892,1.439,1.43879,1.4389,33600000.0
2007-06-28 03:50:00,1.43885,1.43912,1.43873,1.43892,46300000.0
2007-06-28 03:51:00,1.43906,1.43906,1.43881,1.43892,33600000.0
2007-06-28 03:52:00,1.43882,1.43901,1.4387,1.43893,34400000.0
2007-06-28 03:53:00,1.439,1.439,1.43881,1.43881,43500000.0
2007-06-28 03:54:00,1.43868,1.43899,1.43868,1.43899,33400000.0
2007-06-28 03:55:00,1.43899,1.43899,1.43884,1.43884,45700000.0
2007-06-28 03:56:00,1.43886,1.43899,1.43879,1.43893,50900000.0
2007-06-28 03:57:00,1.439,1.43901,1.43843,1.43897,55400000.0
2007-06-28 03:58:00,1.43909,1.43911,1.43886,1.43905,35200000.0
2007-06-28 03:59:00,1.4389,1.43918,1.4389,1.43911,44300000.0
2007-06-28 04:00:00,1.43901,1.43928,1.43901,1.43917,42900000.0
2007-06-28 04:01:00,1.43918,1.43931,1.43888,1.4392,53700000.0
2007-06-28 04:02:00,1.43924,1.4393,1.43918,1.43925,46000000.0
2007-06-28 04:03:00,1.43926,1.43943,1.43913,1.43935,42600000.0
2007-06-28 04:04:00,1.43907,1.43931,1.43907,1.43917,42500000.0
2007-06-28 04:05:00,1.43872,1.43942,1.43872,1.43937,35600000.0
2007-06-28 04:06:00,1.43937,1.43947,1.43917,1.43947,17600000.0
2007-06-28 04:07:00,1.43923,1.43923,1.43886,1.4391,34800000.0
2007-06-28 04:08:00,1.43875,1.43899,1.4386,1.43899,59200000.0
2007-06-28 04:09:00,1.43893,1.4391,1.43876,1.43896,27800000.0
2007-06-28 04:10:00,1.43887,1.43907,1.43865,1.43907,37600000.0
2007-06-28 04:11:00,1.439,1.43903,1.43879,1.43901,35600000.0
2007-06-28 04:12:00,1.43899,1.43907,1.43883,1.43903,36000000.0
2007-06-28 04:13:00,1.43907,1.43921,1.43863,1.43921,39600000.0
2007-06-28 04:14:00,1.43901,1.43916,1.4388,1.43898,50000000.0
2007-06-28 04:15:00,1.43904,1.43913,1.43889,1.43913,47200000.0
2007-06-28 04:16:00,1.43904,1.43909,1.43854,1.43907,49100000.0
2007-06-28 04:17:00,1.43905,1.43919,1.43894,1.43919,28200000.0
2007-06-28 04:18:00,1.43864,1.43911,1.43864,1.43907,42100000.0
2007-06-28 04:19:00,1.43905,1.43931,1.43905,1.4393,43200000.0
2007-06-28 04:20:00,1.43907,1.43915,1.43902,1.43914,34000000.0
2007-06-28 04:21:00,1.43928,1.43928,1.43904,1.43913,49600000.0
2007-06-28 04:22:00,1.43915,1.43919,1.43908,1.43918,26200000.0
2007-06-28 04:23:00,1.43918,1.43929,1.43914,1.43914,26600000.0
2007-06-28 04:24:00,1.4391,1.43923,1.4391,1.43915,20000000.0
2007-06-28 04:25:00,1.43928,1.43928,1.439,1.43905,58400000.0
2007-06-28 04:26:00,1.43914,1.43915,1.439,1.439,25600000.0
2007-06-28 04:27:00,1.4392,1.4393,1.43905,1.43905,30400000.0
2007-06-28 04:28:00,1.43928,1.43928,1.43886,1.43918,34200000.0
2007-06-28 04:29:00,1.439,1.43918,1.43877,1.43918,55800001.0
2007-06-28 04:30:00,1.43906,1.4393,1.43877,1.43901,51400001.0
2007-06-28 04:31:00,1.43879,1.43912,1.43879,1.43899,42800000.0
2007-06-28 04:32:00,1.43904,1.43923,1.43904,1.43921,35600000.0
2007-06-28 04:33:00,1.43941,1.43941,1.43909,1.43918,44600000.0
2007-06-28 04:34:00,1.43918,1.43941,1.43918,1.43926,43300000.0
2007-06-28 04:35:00,1.43852,1.4388,1.43852,1.4386,35100000.0
2007-06-28 04:36:00,1.4387,1.43908,1.4387,1.43883,36800000.0
2007-06-28 04:37:00,1.43927,1.43927,1.43888,1.43907,30800000.0
2007-06-28 04:38:00,1.43907,1.43932,1.43907,1.43932,63600001.0
2007-06-28 04:39:00,1.43907,1.43936,1.43875,1.43936,49500000.0
2007-06-28 04:40:00,1.43923,1.43933,1.43905,1.43908,49600000.0
2007-06-28 04:41:00,1.43912,1.4393,1.4389,1.43927,48800000.0
2007-06-28 04:42:00,1.43893,1.43905,1.4389,1.43902,51800000.0
2007-06-28 04:43:00,1.43872,1.439,1.43867,1.43895,44400000.0
2007-06-28 04:44:00,1.43923,1.43933,1.43867,1.43921,46400000.0
2007-06-28 04:45:00,1.4392,1.43928,1.4391,1.43925,24200000.0
2007-06-28 04:46:00,1.4391,1.43925,1.43857,1.43857,29200000.0
2007-06-28 04:47:00,1.43925,1.4393,1.43912,1.43927,24600000.0
2007-06-28 04:48:00,1.43918,1.43925,1.4391,1.43925,42400000.0
2007-06-28 04:49:00,1.43911,1.43939,1.43903,1.43909,43500000.0
2007-06-28 04:50:00,1.43915,1.43938,1.4391,1.43915,29000000.0
2007-06-28 04:51:00,1.4391,1.43928,1.43902,1.43928,49400001.0
2007-06-28 04:52:00,1.43921,1.43936,1.43913,1.43913,36600000.0
2007-06-28 04:53:00,1.43929,1.43929,1.43902,1.43912,44200000.0
2007-06-28 04:54:00,1.43934,1.43934,1.43913,1.43918,39800000.0
2007-06-28 04:55:00,1.43931,1.43934,1.4391,1.43919,26700000.0
2007-06-28 04:56:00,1.43912,1.43937,1.43912,1.43937,48200000.0
2007-06-28 04:57:00,1.439,1.439,1.439,1.439,43200000.0
2007-06-28 04:58:00,1.4393,1.4393,1.43889,1.4391,43200000.0
2007-06-28 04:59:00,1.43902,1.4393,1.43902,1.4392,26000000.0
2007-06-28 05:00:00,1.43925,1.4393,1.43908,1.43925,46300000.0
2007-06-28 05:01:00,1.43908,1.43924,1.43908,1.43919,39800000.0
2007-06-28 05:02:00,1.439,1.43932,1.439,1.43932,37200000.0
2007-06-28 05:03:00,1.4394,1.4394,1.4392,1.43932,23400000.0
2007-06-28 05:04:00,1.43912,1.43932,1.43912,1.43932,45200000.0
2007-06-28 05:05:00,1.4391,1.43939,1.43906,1.43939,38000000.0
2007-06-28 05:06:00,1.43912,1.43925,1.43896,1.43904,30600000.0
2007-06-28 05:07:00,1.43932,1.43935,1.43907,1.43929,29400000.0
2007-06-28 05:08:00,1.43927,1.43935,1.43917,1.43927,21400000.0
2007-06-28 05:09:00,1.43932,1.43937,1.43907,1.43912,49400000.0
2007-06-28 05:10:00,1.43884,1.43918,1.43872,1.43905,32600000.0
2007-06-28 05:11:00,1.43924,1.43937,1.439,1.439,39300000.0
2007-06-28 05:12:00,1.43917,1.43932,1.43909,1.43932,32600000.0
2007-06-28 05:13:00,1.43913,1.43931,1.43913,1.43922,32800000.0
2007-06-28 05:14:00,1.43935,1.43935,1.43921,1.43934,21400000.0
2007-06-28 05:15:00,1.43951,1.43951,1.43929,1.43938,33000000.0
2007-06-28 05:16:00,1.43934,1.43954,1.43932,1.4394,34600000.0
2007-06-28 05:17:00,1.43898,1.43936,1.43894,1.43894,35400000.0
2007-06-28 05:18:00,1.43945,1.4395,1.43928,1.43928,84900000.0
2007-06-28 05:19:00,1.43862,1.43923,1.43862,1.43923,36000000.0
2007-06-28 05:20:00,1.43903,1.43918,1.43892,1.43908,25200000.0
2007-06-28 05:21:00,1.43947,1.43958,1.43936,1.43942,59800000.0
2007-06-28 05:22:00,1.4395,1.4395,1.43931,1.43942,53000000.0
2007-06-28 05:23:00,1.43886,1.43952,1.43886,1.43946,42200000.0
2007-06-28 05:24:00,1.43931,1.43951,1.43931,1.43951,56200000.0
2007-06-28 05:25:00,1.439,1.43932,1.4389,1.43926,52800000.0
2007-06-28 05:26:00,1.43959,1.43971,1.43954,1.43957,44800000.0
2007-06-28 05:27:00,1.43979,1.43993,1.43972,1.43984,53300000.0
2007-06-28 05:28:00,1.4398,1.44,1.43927,1.44,43000000.0
2007-06-28 05:29:00,1.43984,1.43994,1.4398,1.43994,37200000.0
2007-06-28 05:30:00,1.43991,1.43999,1.43973,1.43988,31400000.0
2007-06-28 05:31:00,1.43979,1.43995,1.43971,1.43974,55900000.0
2007-06-28 05:32:00,1.43986,1.43999,1.43954,1.43989,41200000.0
2007-06-28 05:33:00,1.43993,1.43993,1.43959,1.43959,26000000.0
2007-06-28 05:34:00,1.43986,1.43997,1.43978,1.43986,37800000.0
2007-06-28 05:35:00,1.43998,1.43998,1.43975,1.4399,30500000.0
2007-06-28 05:36:00,1.43971,1.43997,1.43971,1.43986,28200000.0
2007-06-28 05:37:00,1.43978,1.43989,1.43962,1.43983,40400000.0
2007-06-28 05:38:00,1.43975,1.43979,1.4394,1.43946,35400000.0
2007-06-28 05:39:00,1.43947,1.43973,1.43934,1.4396,23200000.0
2007-06-28 05:40:00,1.43957,1.43971,1.43954,1.43954,19800000.0
2007-06-28 05:41:00,1.43961,1.43961,1.43921,1.43961,43400000.0
2007-06-28 05:42:00,1.43958,1.43968,1.43945,1.43966,28200000.0
2007-06-28 05:43:00,1.43942,1.43975,1.43942,1.43955,32800000.0
2007-06-28 05:44:00,1.43952,1.43967,1.43942,1.43952,49400000.0
2007-06-28 05:45:00,1.43895,1.43925,1.43895,1.43895,49200000.0
2007-06-28 05:46:00,1.43958,1.43965,1.43956,1.43956,22200000.0
2007-06-28 05:47:00,1.43948,1.43968,1.43948,1.4396,45800000.0
2007-06-28 05:48:00,1.43955,1.43982,1.4395,1.4395,30400000.0
2007-06-28 05:49:00,1.43954,1.43958,1.43937,1.43947,41900000.0
2007-06-28 05:50:00,1.4394,1.43957,1.43919,1.43947,23300000.0
2007-06-28 05:51:00,1.43952,1.43952,1.43912,1.43912,35400000.0
2007-06-28 05:52:00,1.43944,1.43966,1.4394,1.43942,34000000.0
2007-06-28 05:53:00,1.43949,1.43968,1.43919,1.43968,68300000.0
2007-06-28 05:54:00,1.43968,1.43968,1.43948,1.43968,41400000.0
2007-06-28 05:55:00,1.43958,1.43973,1.43946,1.43968,32100000.0
2007-06-28 05:56:00,1.43969,1.43969,1.43943,1.43961,33000000.0
2007-06-28 05:57:00,1.43938,1.43961,1.43938,1.43951,31800000.0
2007-06-28 05:58:00,1.43948,1.43969,1.43944,1.4395,38000000.0
2007-06-28 05:59:00,1.43968,1.43968,1.43958,1.4396,28000000.0
2007-06-28 06:00:00,1.43949,1.43968,1.43944,1.43954,58200001.0
2007-06-28 06:01:00,1.43944,1.43962,1.43944,1.43949,46400000.0
2007-06-28 06:02:00,1.43961,1.43979,1.43942,1.43979,31800000.0
2007-06-28 06:03:00,1.43959,1.43959,1.43937,1.43949,50200000.0
2007-06-28 06:04:00,1.43963,1.43966,1.43946,1.43961,49400000.0
2007-06-28 06:05:00,1.43967,1.4398,1.43952,1.43952,51600001.0
2007-06-28 06:06:00,1.43947,1.43973,1.43947,1.4396,36000000.0
2007-06-28 06:07:00,1.43939,1.43939,1.43894,1.43894,43700000.0
2007-06-28 06:08:00,1.43966,1.43984,1.43963,1.43966,58100000.0
2007-06-28 06:09:00,1.43958,1.4397,1.43952,1.43956,39300000.0
2007-06-28 06:10:00,1.43969,1.43975,1.4396,1.43969,74700000.0
2007-06-28 06:11:00,1.43964,1.43984,1.43956,1.43956,64800000.0
2007-06-28 06:12:00,1.43962,1.43979,1.43949,1.43949,27000000.0
2007-06-28 06:13:00,1.43953,1.43991,1.43953,1.43976,44200000.0
2007-06-28 06:14:00,1.43967,1.43967,1.43927,1.43957,52600000.0
2007-06-28 06:15:00,1.43963,1.43987,1.43945,1.43952,35200000.0
2007-06-28 06:16:00,1.43963,1.43969,1.43948,1.43958,35600000.0
2007-06-28 06:17:00,1.43926,1.43962,1.43926,1.43955,23200000.0
2007-06-28 06:18:00,1.43966,1.43982,1.43951,1.43976,40000000.0
2007-06-28 06:19:00,1.43978,1.43978,1.43952,1.43952,27800000.0
2007-06-28 06:20:00,1.43976,1.43988,1.43963,1.43963,32600000.0
2007-06-28 06:21:00,1.43974,1.43982,1.43966,1.43982,39200000.0
2007-06-28 06:22:00,1.43977,1.43979,1.43967,1.43979,43000000.0
2007-06-28 06:23:00,1.43977,1.43985,1.43945,1.43985,43800000.0
2007-06-28 06:24:00,1.43977,1.43977,1.43939,1.43967,26200000.0
2007-06-28 06:25:00,1.4396,1.43969,1.43955,1.43965,32800000.0
2007-06-28 06:26:00,1.43965,1.43976,1.43951,1.43964,25200000.0
2007-06-28 06:27:00,1.43947,1.43957,1.43941,1.43957,33200000.0
2007-06-28 06:28:00,1.4395,1.43958,1.43942,1.43958,33000000.0
2007-06-28 06:29:00,1.43956,1.43977,1.43956,1.43973,39900000.0
2007-06-28 06:30:00,1.43969,1.43973,1.43953,1.43966,39000000.0
2007-06-28 06:31:00,1.43953,1.43958,1.4394,1.4394,17400000.0
2007-06-28 06:32:00,1.43953,1.43964,1.43938,1.4395,45000000.0
2007-06-28 06:33:00,1.43941,1.43964,1.43941,1.43946,76900000.0
2007-06-28 06:34:00,1.43911,1.43953,1.43911,1.43933,30600000.0
2007-06-28 06:35:00,1.43926,1.43953,1.43915,1.43928,48600000.0
2007-06-28 06:36:00,1.43898,1.43948,1.43898,1.43936,67100000.0
2007-06-28 06:37:00,1.43944,1.43959,1.43912,1.43912,37700000.0
2007-06-28 06:38:00,1.43951,1.43963,1.43938,1.43938,53100000.0
2007-06-28 06:39:00,1.43941,1.43958,1.43935,1.43941,44300000.0
2007-06-28 06:40:00,1.43929,1.43952,1.43929,1.43929,25600000.0
2007-06-28 06:41:00,1.43916,1.43952,1.43886,1.43952,55700000.0
2007-06-28 06:42:00,1.43903,1.43945,1.43903,1.43926,49600000.0
2007-06-28 06:43:00,1.43949,1.43964,1.43915,1.43915,37200000.0
2007-06-28 06:44:00,1.4394,1.43963,1.43939,1.43963,29600000.0
2007-06-28 06:45:00,1.43946,1.43962,1.4392,1.4392,93900000.0
2007-06-28 06:46:00,1.43923,1.4394,1.43917,1.4392,53400001.0
2007-06-28 06:47:00,1.43924,1.43946,1.43917,1.43927,39200000.0
2007-06-28 06:48:00,1.43918,1.43951,1.43907,1.43924,35700000.0
2007-06-28 06:49:00,1.43921,1.43945,1.4391,1.43945,35000000.0
2007-06-28 06:50:00,1.43951,1.43961,1.4394,1.43958,35400000.0
2007-06-28 06:51:00,1.4395,1.4395,1.43922,1.4393,35200000.0
2007-06-28 06:52:00,1.43939,1.43939,1.4391,1.43936,41900000.0
2007-06-28 06:53:00,1.43917,1.43917,1.43891,1.43909,29400000.0
2007-06-28 06:54:00,1.43895,1.43919,1.43883,1.43883,62000001.0
2007-06-28 06:55:00,1.43904,1.43904,1.43889,1.43904,24600000.0
2007-06-28 06:56:00,1.43898,1.43907,1.4389,1.43896,39400000.0
2007-06-28 06:57:00,1.4389,1.43891,1.43826,1.43875,51600000.0
2007-06-28 06:58:00,1.43872,1.43921,1.43855,1.43911,35000000.0
2007-06-28 06:59:00,1.43916,1.4393,1.43891,1.4392,39800000.0
2007-06-28 07:00:00,1.43927,1.43927,1.43908,1.43909,66200000.0
2007-06-28 07:01:00,1.43915,1.43928,1.43906,1.43908,53600000.0
2007-06-28 07:02:00,1.4391,1.43929,1.4391,1.43913,48400000.0
2007-06-28 07:03:00,1.43932,1.43935,1.43923,1.43931,23600000.0
2007-06-28 07:04:00,1.43954,1.43961,1.43921,1.43925,25800000.0
2007-06-28 07:05:00,1.43906,1.43925,1.43883,1.43883,38700000.0
2007-06-28 07:06:00,1.43903,1.43941,1.43903,1.43941,32200000.0
2007-06-28 07:07:00,1.43952,1.43966,1.43939,1.43946,23000000.0
2007-06-28 07:08:00,1.4396,1.4397,1.43948,1.4395,31600000.0
2007-06-28 07:09:00,1.43959,1.43959,1.43942,1.43952,25600000.0
2007-06-28 07:10:00,1.43952,1.4396,1.4394,1.4394,28900000.0
2007-06-28 07:11:00,1.43948,1.4396,1.43929,1.4393,34800000.0
2007-06-28 07:12:00,1.43948,1.4395,1.43909,1.43924,50600000.0
2007-06-28 07:13:00,1.43948,1.43955,1.4394,1.4395,40000000.0
2007-06-28 07:14:00,1.43933,1.43967,1.43933,1.43934,44200000.0
2007-06-28 07:15:00,1.43944,1.43956,1.43919,1.43956,30400000.0
2007-06-28 07:16:00,1.43931,1.43971,1.43931,1.43958,38700000.0
2007-06-28 07:17:00,1.43971,1.4398,1.43939,1.43973,40100000.0
2007-06-28 07:18:00,1.43976,1.43976,1.43929,1.43944,65800000.0
2007-06-28 07:19:00,1.43934,1.43949,1.43926,1.43926,47900000.0
2007-06-28 07:20:00,1.43927,1.43963,1.43917,1.43945,41400000.0
2007-06-28 07:21:00,1.43965,1.43978,1.43954,1.43978,44800000.0
2007-06-28 07:22:00,1.43967,1.43968,1.43942,1.43966,52000000.0
2007-06-28 07:23:00,1.43984,1.43991,1.43955,1.43956,34200000.0
2007-06-28 07:24:00,1.43955,1.43969,1.43949,1.43954,46300000.0
2007-06-28 07:25:00,1.43978,1.44013,1.43978,1.43994,23000000.0
2007-06-28 07:26:00,1.43984,1.43998,1.4397,1.43978,19600000.0
2007-06-28 07:27:00,1.43956,1.43956,1.43896,1.43928,41400000.0
2007-06-28 07:28:00,1.43933,1.43959,1.4391,1.43953,45600000.0
2007-06-28 07:29:00,1.43984,1.43984,1.43961,1.4398,31300000.0
2007-06-28 07:30:00,1.43974,1.43998,1.43933,1.43973,41800000.0
2007-06-28 07:31:00,1.43954,1.43962,1.43934,1.4395,28600000.0
2007-06-28 07:32:00,1.43941,1.43968,1.43915,1.43955,63600001.0
2007-06-28 07:33:00,1.43939,1.43951,1.43912,1.43912,42800001.0
2007-06-28 07:34:00,1.43932,1.43955,1.43926,1.4395,68800001.0
2007-06-28 07:35:00,1.43914,1.43936,1.43914,1.43936,17800000.0
2007-06-28 07:36:00,1.4392,1.43931,1.43898,1.43922,54100000.0
2007-06-28 07:37:00,1.43915,1.43925,1.43903,1.4392,33600000.0
2007-06-28 07:38:00,1.43916,1.43923,1.43909,1.43909,59000001.0
2007-06-28 07:39:00,1.43894,1.43938,1.43894,1.43938,26000000.0
2007-06-28 07:40:00,1.43944,1.43958,1.4393,1.43942,35800000.0
2007-06-28 07:41:00,1.43942,1.43962,1.43937,1.43952,87500000.0
2007-06-28 07:42:00,1.43935,1.43952,1.43912,1.4395,34600000.0
2007-06-28 07:43:00,1.43944,1.43944,1.43857,1.43857,54500001.0
2007-06-28 07:44:00,1.43861,1.43861,1.43825,1.43834,34600000.0
2007-06-28 07:45:00,1.43821,1.43836,1.43761,1.43809,42800000.0
2007-06-28 07:46:00,1.43795,1.43795,1.43766,1.43778,26600000.0
2007-06-28 07:47:00,1.43737,1.43737,1.43614,1.4372,44700000.0
2007-06-28 07:48:00,1.43708,1.4372,1.43702,1.43719,23400000.0
2007-06-28 07:49:00,1.43708,1.4373,1.43687,1.43687,38000000.0
2007-06-28 07:50:00,1.4373,1.43739,1.43727,1.43734,33000000.0
2007-06-28 07:51:00,1.43729,1.43756,1.43707,1.43756,25200000.0
2007-06-28 07:52:00,1.43761,1.43761,1.43725,1.43746,20200000.0
2007-06-28 07:53:00,1.43755,1.43755,1.43707,1.43723,33800000.0
2007-06-28 07:54:00,1.43714,1.43722,1.43699,1.43699,28200000.0
2007-06-28 07:55:00,1.43729,1.43752,1.43711,1.43736,43200000.0
2007-06-28 07:56:00,1.43734,1.43739,1.43712,1.43739,25600000.0
2007-06-28 07:57:00,1.43719,1.43725,1.43698,1.43715,32600000.0
2007-06-28 07:58:00,1.43698,1.43717,1.43686,1.43713,51600000.0
2007-06-28 07:59:00,1.43674,1.43732,1.43674,1.43726,57800000.0
2007-06-28 08:00:00,1.43731,1.4375,1.43731,1.4375,40200000.0
2007-06-28 08:01:00,1.43735,1.43753,1.43735,1.43736,24200000.0
2007-06-28 08:02:00,1.43722,1.4375,1.43702,1.4375,33000000.0
2007-06-28 08:03:00,1.43756,1.43771,1.43748,1.43765,42600000.0
2007-06-28 08:04:00,1.43753,1.43777,1.43748,1.43767,24200000.0
2007-06-28 08:05:00,1.43766,1.43773,1.43756,1.43762,26000000.0
2007-06-28 08:06:00,1.43763,1.43763,1.43729,1.43745,33000000.0
2007-06-28 08:07:00,1.43751,1.43768,1.43738,1.43748,37900000.0
2007-06-28 08:08:00,1.43741,1.43761,1.43727,1.43738,40000000.0
2007-06-28 08:09:00,1.43767,1.43798,1.43756,1.43798,98200000.0
2007-06-28 08:10:00,1.43773,1.43773,1.4368,1.43708,46400000.0
2007-06-28 08:11:00,1.43654,1.43662,1.4363,1.43662,37800000.0
2007-06-28 08:12:00,1.43651,1.43674,1.43631,1.43646,39000000.0
2007-06-28 08:13:00,1.43608,1.43666,1.43608,1.43656,43600000.0
2007-06-28 08:14:00,1.43662,1.43677,1.43662,1.43674,53000000.0
2007-06-28 08:15:00,1.43681,1.43681,1.4365,1.43657,43400000.0
2007-06-28 08:16:00,1.43664,1.43668,1.43609,1.43651,34400000.0
2007-06-28 08:17:00,1.4365,1.4365,1.43564,1.43564,32200000.0
2007-06-28 08:18:00,1.43575,1.43579,1.43514,1.43514,31600000.0
2007-06-28 08:19:00,1.43507,1.43522,1.43495,1.43503,99400000.0
2007-06-28 08:20:00,1.43507,1.43507,1.43467,1.43468,38000000.0
2007-06-28 08:21:00,1.43435,1.43518,1.43435,1.43501,42200000.0
2007-06-28 08:22:00,1.4354,1.43606,1.4354,1.43606,29600000.0
2007-06-28 08:23:00,1.43588,1.43588,1.43527,1.43554,27200000.0
2007-06-28 08:24:00,1.43594,1.43612,1.43559,1.43589,58900000.0
2007-06-28 08:25:00,1.43597,1.43619,1.43571,1.43571,59400002.0
2007-06-28 08:26:00,1.43594,1.43679,1.43584,1.43675,33400000.0
2007-06-28 08:27:00,1.43681,1.43691,1.4362,1.43653,49600000.0
2007-06-28 08:28:00,1.43659,1.43668,1.4365,1.43667,54000000.0
2007-06-28 08:29:00,1.4367,1.43682,1.43665,1.43673,46000000.0
2007-06-28 08:30:00,1.43663,1.43666,1.43615,1.43642,45400000.0
2007-06-28 08:31:00,1.43651,1.43651,1.43611,1.43634,37800000.0
2007-06-28 08:32:00,1.43643,1.43657,1.43606,1.43629,40000000.0
2007-06-28 08:33:00,1.43637,1.43647,1.43586,1.43615,27600000.0
2007-06-28 08:34:00,1.4364,1.43649,1.43578,1.43579,35000000.0
2007-06-28 08:35:00,1.43553,1.4357,1.43539,1.43566,47400000.0
2007-06-28 08:36:00,1.43564,1.43565,1.43517,1.43534,58200000.0
2007-06-28 08:37:00,1.43566,1.43587,1.43556,1.43587,33000000.0
2007-06-28 08:38:00,1.43578,1.43578,1.43545,1.43545,19800000.0
2007-06-28 08:39:00,1.43561,1.4357,1.43536,1.43564,55000000.0
2007-06-28 08:40:00,1.4357,1.43588,1.43545,1.43568,28200000.0
2007-06-28 08:41:00,1.43534,1.43534,1.43503,1.43529,28000000.0
2007-06-28 08:42:00,1.43529,1.43561,1.43501,1.43561,50200000.0
2007-06-28 08:43:00,1.43574,1.43583,1.43565,1.43571,40200000.0
2007-06-28 08:44:00,1.4361,1.43648,1.43604,1.43648,24600000.0
2007-06-28 08:45:00,1.43628,1.43653,1.43517,1.43517,36000000.0
2007-06-28 08:46:00,1.43554,1.4358,1.43534,1.4358,49600000.0
2007-06-28 08:47:00,1.43598,1.43598,1.43558,1.43558,23200000.0
2007-06-28 08:48:00,1.43577,1.43577,1.43547,1.43547,36000000.0
2007-06-28 08:49:00,1.43524,1.43583,1.43524,1.43583,64400000.0
2007-06-28 08:50:00,1.43575,1.4359,1.43569,1.43585,30400000.0
2007-06-28 08:51:00,1.43591,1.43618,1.43586,1.43601,31200000.0
2007-06-28 08:52:00,1.43635,1.43665,1.43631,1.43661,51000000.0
2007-06-28 08:53:00,1.43674,1.43679,1.43667,1.43677,78100000.0
2007-06-28 08:54:00,1.43659,1.43659,1.43628,1.43653,49700000.0
2007-06-28 08:55:00,1.43641,1.43665,1.43622,1.43644,39700000.0
2007-06-28 08:56:00,1.43643,1.43643,1.43591,1.43599,39900000.0
2007-06-28 08:57:00,1.4363,1.43638,1.4362,1.43633,32400000.0
2007-06-28 08:58:00,1.43634,1.43659,1.43619,1.43659,49200000.0
2007-06-28 08:59:00,1.43638,1.43661,1.43623,1.43652,28900000.0
2007-06-28 09:00:00,1.43653,1.43664,1.43623,1.43656,37800000.0
2007-06-28 09:01:00,1.43655,1.43667,1.43651,1.43662,30600000.0
2007-06-28 09:02:00,1.43663,1.43664,1.43635,1.43635,25800000.0
2007-06-28 09:03:00,1.43579,1.4363,1.43579,1.43584,51700000.0
2007-06-28 09:04:00,1.43602,1.43613,1.43591,1.43593,39400000.0
2007-06-28 09:05:00,1.43622,1.43624,1.43598,1.43623,29600000.0
2007-06-28 09:06:00,1.4361,1.43623,1.43594,1.43594,36500000.0
2007-06-28 09:07:00,1.43576,1.43592,1.43561,1.43561,48900000.0
2007-06-28 09:08:00,1.43577,1.43585,1.43555,1.43564,38800000.0
2007-06-28 09:09:00,1.43567,1.43592,1.43552,1.43588,26600000.0
2007-06-28 09:10:00,1.43575,1.436,1.43559,1.436,23400000.0
2007-06-28 09:11:00,1.43602,1.43617,1.43596,1.43609,55800000.0
2007-06-28 09:12:00,1.43613,1.43623,1.43612,1.43617,28200000.0
2007-06-28 09:13:00,1.43573,1.43573,1.43536,1.43571,32800000.0
2007-06-28 09:14:00,1.43537,1.43556,1.43537,1.43545,36500000.0
2007-06-28 09:15:00,1.43507,1.43507,1.43477,1.43484,30600000.0
2007-06-28 09:16:00,1.43464,1.43485,1.4346,1.43466,29200000.0
2007-06-28 09:17:00,1.43482,1.43495,1.43461,1.43495,26200000.0
2007-06-28 09:18:00,1.43511,1.43511,1.43494,1.43494,23200000.0
2007-06-28 09:19:00,1.43479,1.43493,1.43452,1.43492,46200002.0
2007-06-28 09:20:00,1.43513,1.43513,1.43479,1.43479,25200000.0
2007-06-28 09:21:00,1.43503,1.43523,1.43476,1.43504,33000000.0
2007-06-28 09:22:00,1.43511,1.43511,1.43485,1.43485,25400000.0
2007-06-28 09:23:00,1.43459,1.43489,1.43445,1.43447,47500000.0
2007-06-28 09:24:00,1.43442,1.43459,1.43426,1.43459,27400000.0
2007-06-28 09:25:00,1.43461,1.43477,1.43443,1.43477,30000000.0
2007-06-28 09:26:00,1.43493,1.43513,1.43474,1.43513,49000000.0
2007-06-28 09:27:00,1.43504,1.43504,1.43426,1.43432,20800000.0
2007-06-28 09:28:00,1.43383,1.43383,1.43275,1.43277,20800000.0
2007-06-28 09:29:00,1.43247,1.43257,1.43204,1.43204,30600000.0
2007-06-28 09:30:00,1.43176,1.43212,1.43162,1.43192,47700001.0
2007-06-28 09:31:00,1.43191,1.43241,1.43177,1.43241,37600000.0
2007-06-28 09:32:00,1.43257,1.43264,1.43216,1.43228,35200000.0
2007-06-28 09:33:00,1.43237,1.43253,1.43233,1.43253,30600000.0
2007-06-28 09:34:00,1.43262,1.4328,1.43247,1.4326,42800000.0
2007-06-28 09:35:00,1.4326,1.4326,1.4323,1.43238,50600001.0
2007-06-28 09:36:00,1.43237,1.43246,1.43221,1.43222,28400000.0
2007-06-28 09:37:00,1.43235,1.43255,1.43235,1.43255,47200001.0
2007-06-28 09:38:00,1.43249,1.43258,1.43232,1.43258,42200000.0
2007-06-28 09:39:00,1.43263,1.43337,1.43263,1.43334,65000001.0
2007-06-28 09:40:00,1.43352,1.43352,1.43297,1.43297,23200000.0
2007-06-28 09:41:00,1.43319,1.43347,1.43299,1.43338,44400000.0
2007-06-28 09:42:00,1.43335,1.43348,1.43329,1.43336,60400000.0
2007-06-28 09:43:00,1.43336,1.43406,1.43336,1.43406,90700000.0
2007-06-28 09:44:00,1.43361,1.43366,1.43329,1.43329,33400000.0
2007-06-28 09:45:00,1.43348,1.43364,1.43294,1.43294,37300000.0
2007-06-28 09:46:00,1.43346,1.43367,1.43327,1.43351,42400000.0
2007-06-28 09:47:00,1.43332,1.43332,1.43266,1.43266,29600000.0
2007-06-28 09:48:00,1.43263,1.43273,1.43224,1.43243,48500000.0
2007-06-28 09:49:00,1.43223,1.43241,1.43202,1.43223,37600000.0
2007-06-28 09:50:00,1.43237,1.43265,1.43225,1.43246,38800000.0
2007-06-28 09:51:00,1.43302,1.43313,1.43279,1.43302,48800000.0
2007-06-28 09:52:00,1.43285,1.4331,1.43285,1.4331,61500000.0
2007-06-28 09:53:00,1.43294,1.43337,1.43293,1.43307,67800000.0
2007-06-28 09:54:00,1.43318,1.4333,1.43314,1.4333,23400000.0
2007-06-28 09:55:00,1.43325,1.43346,1.43314,1.43334,35400000.0
2007-06-28 09:56:00,1.43311,1.43356,1.43311,1.43326,47200000.0
2007-06-28 09:57:00,1.43352,1.4336,1.43317,1.43317,53800000.0
2007-06-28 09:58:00,1.4331,1.43355,1.4331,1.43355,39600000.0
2007-06-28 09:59:00,1.43343,1.43352,1.43324,1.43341,52100000.0
2007-06-28 10:00:00,1.43308,1.43335,1.4329,1.43317,52600000.0
2007-06-28 10:01:00,1.43342,1.43342,1.43309,1.43331,48400001.0
2007-06-28 10:02:00,1.43326,1.43346,1.43283,1.43326,40700000.0
2007-06-28 10:03:00,1.43324,1.43337,1.43321,1.43321,31500000.0
2007-06-28 10:04:00,1.43341,1.43341,1.43259,1.43307,64800001.0
2007-06-28 10:05:00,1.43297,1.4333,1.43251,1.433,35600000.0
2007-06-28 10:06:00,1.43304,1.43316,1.43294,1.43294,30600000.0
2007-06-28 10:07:00,1.43293,1.43307,1.43278,1.43301,22200000.0
2007-06-28 10:08:00,1.43288,1.43313,1.43281,1.43298,30600000.0
2007-06-28 10:09:00,1.43321,1.4333,1.43303,1.4333,33000000.0
2007-06-28 10:10:00,1.43326,1.4334,1.43289,1.43339,28800000.0
2007-06-28 10:11:00,1.43342,1.43342,1.43285,1.43323,41600000.0
2007-06-28 10:12:00,1.43328,1.43353,1.43328,1.43336,39200000.0
2007-06-28 10:13:00,1.43353,1.43361,1.4334,1.4336,63100000.0
2007-06-28 10:14:00,1.43361,1.43366,1.4334,1.4334,30400000.0
2007-06-28 10:15:00,1.43334,1.43339,1.4331,1.43312,33800000.0
2007-06-28 10:16:00,1.43283,1.43294,1.4326,1.43267,45300000.0
2007-06-28 10:17:00,1.43273,1.43277,1.43228,1.43262,49100001.0
2007-06-28 10:18:00,1.43263,1.43295,1.43263,1.43291,44600000.0
2007-06-28 10:19:00,1.43282,1.43285,1.43261,1.43273,28400000.0
2007-06-28 10:20:00,1.4328,1.43284,1.43257,1.43268,16000000.0
2007-06-28 10:21:00,1.43249,1.43308,1.43249,1.4327,59800001.0
2007-06-28 10:22:00,1.433,1.433,1.43239,1.43293,33700000.0
2007-06-28 10:23:00,1.43304,1.4332,1.43292,1.43305,57000000.0
2007-06-28 10:24:00,1.43295,1.43297,1.43275,1.43292,27600000.0
2007-06-28 10:25:00,1.43291,1.43291,1.43257,1.43276,43400000.0
2007-06-28 10:26:00,1.43279,1.43296,1.4326,1.43295,44800000.0
2007-06-28 10:27:00,1.43348,1.43355,1.43237,1.43237,45400001.0
2007-06-28 10:28:00,1.43229,1.43316,1.43229,1.43299,37600000.0
2007-06-28 10:29:00,1.43304,1.43304,1.43242,1.43282,63700000.0
2007-06-28 10:30:00,1.43281,1.4329,1.43229,1.43258,53200000.0
2007-06-28 10:31:00,1.43256,1.43272,1.43251,1.43254,40200000.0
2007-06-28 10:32:00,1.43228,1.43241,1.43153,1.43153,34800001.0
2007-06-28 10:33:00,1.43135,1.43176,1.43135,1.43151,25200000.0
2007-06-28 10:34:00,1.43166,1.43201,1.43156,1.43169,30200000.0
2007-06-28 10:35:00,1.43193,1.43199,1.43134,1.43143,34400000.0
2007-06-28 10:36:00,1.43163,1.43171,1.43142,1.43142,29400000.0
2007-06-28 10:37:00,1.43182,1.43185,1.43149,1.43161,41400000.0
2007-06-28 10:38:00,1.43187,1.43187,1.43137,1.43156,54200000.0
2007-06-28 10:39:00,1.43142,1.43176,1.43128,1.43176,32600000.0
2007-06-28 10:40:00,1.43179,1.43227,1.4317,1.43206,35000000.0
2007-06-28 10:41:00,1.43214,1.43214,1.43177,1.43212,65400001.0
2007-06-28 10:42:00,1.432,1.43213,1.43167,1.43194,87500000.0
2007-06-28 10:43:00,1.43206,1.43209,1.43175,1.43175,36900000.0
2007-06-28 10:44:00,1.43167,1.43195,1.43159,1.43194,25800000.0
2007-06-28 10:45:00,1.43171,1.43205,1.43171,1.43175,57600000.0
2007-06-28 10:46:00,1.43188,1.43197,1.43182,1.43189,25800000.0
2007-06-28 10:47:00,1.43255,1.43294,1.43255,1.43283,93500000.0
2007-06-28 10:48:00,1.4327,1.4327,1.43234,1.43234,83300000.0
2007-06-28 10:49:00,1.43221,1.43231,1.43212,1.43217,36300000.0
2007-06-28 10:50:00,1.43235,1.43238,1.43203,1.4323,38200000.0
2007-06-28 10:51:00,1.43229,1.4324,1.43215,1.43216,44500000.0
2007-06-28 10:52:00,1.43227,1.4325,1.43215,1.43234,66100000.0
2007-06-28 10:53:00,1.43214,1.43219,1.43194,1.43212,39800000.0
2007-06-28 10:54:00,1.43216,1.43216,1.43161,1.43189,26200000.0
2007-06-28 10:55:00,1.43206,1.43223,1.43194,1.43219,27200000.0
2007-06-28 10:56:00,1.43192,1.43201,1.43163,1.43168,51400001.0
2007-06-28 10:57:00,1.43154,1.43175,1.43154,1.4317,16000000.0
2007-06-28 10:58:00,1.43178,1.4322,1.43178,1.43195,35000000.0
2007-06-28 10:59:00,1.43215,1.43216,1.43178,1.43178,56000000.0
2007-06-28 11:00:00,1.43213,1.43236,1.432,1.43236,35500000.0
2007-06-28 11:01:00,1.43216,1.4325,1.43214,1.43244,49500000.0
2007-06-28 11:02:00,1.43243,1.43243,1.43209,1.43228,37300000.0
2007-06-28 11:03:00,1.43228,1.43251,1.43226,1.43226,47500000.0
2007-06-28 11:04:00,1.43226,1.43262,1.43218,1.43262,24800000.0
2007-06-28 11:05:00,1.43254,1.43255,1.43231,1.4324,40200000.0
2007-06-28 11:06:00,1.43235,1.43235,1.43205,1.4322,64300001.0
2007-06-28 11:07:00,1.43214,1.43235,1.43214,1.43232,37600000.0
2007-06-28 11:08:00,1.43218,1.43228,1.43188,1.43211,52100000.0
2007-06-28 11:09:00,1.43201,1.43208,1.43194,1.43199,49200000.0
2007-06-28 11:10:00,1.4319,1.43225,1.4319,1.43211,29000000.0
2007-06-28 11:11:00,1.43209,1.4322,1.43169,1.4322,27000000.0
2007-06-28 11:12:00,1.43206,1.43225,1.43196,1.43208,58900000.0
2007-06-28 11:13:00,1.43203,1.43206,1.43183,1.43193,49500000.0
2007-06-28 11:14:00,1.4317,1.43177,1.43129,1.43129,39800000.0
2007-06-28 11:15:00,1.43169,1.43186,1.43146,1.43186,49000001.0
2007-06-28 11:16:00,1.43197,1.43223,1.43197,1.43204,54700000.0
2007-06-28 11:17:00,1.43204,1.43209,1.43197,1.43205,30800000.0
2007-06-28 11:18:00,1.43208,1.43224,1.43155,1.43155,51800000.0
2007-06-28 11:19:00,1.43228,1.43252,1.43209,1.43252,44900000.0
2007-06-28 11:20:00,1.43256,1.4328,1.43256,1.43278,28600000.0
2007-06-28 11:21:00,1.43263,1.43278,1.43247,1.43261,46600000.0
2007-06-28 11:22:00,1.43264,1.43265,1.43232,1.43254,37600000.0
2007-06-28 11:23:00,1.43252,1.43259,1.43232,1.43244,28800000.0
2007-06-28 11:24:00,1.43262,1.43262,1.43228,1.43249,38700000.0
2007-06-28 11:25:00,1.43276,1.43282,1.43249,1.43275,103600000.0
2007-06-28 11:26:00,1.43263,1.43275,1.43258,1.43266,35900000.0
2007-06-28 11:27:00,1.43258,1.43304,1.43228,1.43304,53800000.0
2007-06-28 11:28:00,1.43298,1.43312,1.43295,1.43304,92300000.0
2007-06-28 11:29:00,1.43316,1.43329,1.43313,1.43319,31400000.0
2007-06-28 11:30:00,1.4331,1.43319,1.433,1.43311,37700000.0
2007-06-28 11:31:00,1.43311,1.43333,1.43308,1.43328,42900000.0
2007-06-28 11:32:00,1.43308,1.43342,1.43308,1.43313,28200000.0
2007-06-28 11:33:00,1.43305,1.43333,1.43305,1.43315,38600000.0
2007-06-28 11:34:00,1.43273,1.43325,1.43268,1.43313,27800000.0
2007-06-28 11:35:00,1.43292,1.43307,1.43287,1.43307,32400000.0
2007-06-28 11:36:00,1.43313,1.43318,1.43301,1.43318,36200000.0
2007-06-28 11:37:00,1.43308,1.4333,1.4329,1.43328,43400000.0
2007-06-28 11:38:00,1.43337,1.43352,1.43319,1.43351,27200000.0
2007-06-28 11:39:00,1.43355,1.43377,1.43348,1.43357,47100000.0
2007-06-28 11:40:00,1.4337,1.43385,1.43346,1.43385,27600000.0
2007-06-28 11:41:00,1.43372,1.43376,1.43362,1.43375,41800000.0
2007-06-28 11:42:00,1.43375,1.43375,1.4336,1.43361,33200000.0
2007-06-28 11:43:00,1.43351,1.4337,1.43349,1.43349,50900000.0
2007-06-28 11:44:00,1.43348,1.43352,1.43307,1.43331,47500001.0
2007-06-28 11:45:00,1.43349,1.43354,1.43322,1.43354,109200000.0
2007-06-28 11:46:00,1.43341,1.43341,1.4331,1.43319,31600000.0
2007-06-28 11:47:00,1.43328,1.43352,1.4332,1.43332,46000000.0
2007-06-28 11:48:00,1.4334,1.4335,1.43328,1.43328,19600000.0
2007-06-28 11:49:00,1.43344,1.43344,1.43312,1.43331,83300000.0
2007-06-28 11:50:00,1.43314,1.43314,1.43292,1.43303,39100000.0
2007-06-28 11:51:00,1.43323,1.43342,1.43323,1.43336,41200000.0
2007-06-28 11:52:00,1.43336,1.43343,1.43328,1.43328,46800000.0
2007-06-28 11:53:00,1.43317,1.43344,1.4331,1.43325,43400000.0
2007-06-28 11:54:00,1.43342,1.43352,1.43325,1.43336,26000000.0
2007-06-28 11:55:00,1.43338,1.43358,1.43327,1.43339,30300000.0
2007-06-28 11:56:00,1.43343,1.43366,1.4334,1.43341,39300000.0
2007-06-28 11:57:00,1.43342,1.43342,1.43314,1.43339,37800000.0
2007-06-28 11:58:00,1.43349,1.43362,1.43347,1.43351,30400000.0
2007-06-28 11:59:00,1.43361,1.43361,1.43331,1.43353,45500001.0
2007-06-28 12:00:00,1.4335,1.43365,1.4335,1.4336,28600000.0
2007-06-28 12:01:00,1.43346,1.43362,1.43345,1.43353,33400000.0
2007-06-28 12:02:00,1.4334,1.43357,1.43314,1.43326,33000000.0
2007-06-28 12:03:00,1.43333,1.43342,1.43275,1.43275,27800000.0
2007-06-28 12:04:00,1.43295,1.43321,1.4329,1.43321,43500000.0
2007-06-28 12:05:00,1.43313,1.4333,1.4331,1.4332,28600000.0
2007-06-28 12:06:00,1.43316,1.43333,1.43308,1.43315,32000000.0
2007-06-28 12:07:00,1.43321,1.43332,1.4331,1.43332,46400000.0
2007-06-28 12:08:00,1.43334,1.43338,1.43311,1.4333,38800000.0
2007-06-28 12:09:00,1.43336,1.43336,1.43314,1.43318,42600000.0
2007-06-28 12:10:00,1.43329,1.43334,1.43313,1.43321,46000000.0
2007-06-28 12:11:00,1.43329,1.43348,1.43313,1.43328,19600000.0
2007-06-28 12:12:00,1.43344,1.43344,1.43306,1.4334,50600000.0
2007-06-28 12:13:00,1.43356,1.43366,1.43347,1.43353,37500000.0
2007-06-28 12:14:00,1.43353,1.43357,1.43325,1.43339,55800001.0
2007-06-28 12:15:00,1.43347,1.43364,1.43321,1.43357,18400000.0
2007-06-28 12:16:00,1.43332,1.43355,1.43314,1.43329,53600000.0
2007-06-28 12:17:00,1.43322,1.43357,1.43296,1.43352,24600000.0
2007-06-28 12:18:00,1.43381,1.43381,1.43336,1.43376,34100000.0
2007-06-28 12:19:00,1.43373,1.43393,1.43361,1.43389,32800000.0
2007-06-28 12:20:00,1.4337,1.4338,1.43357,1.43379,39600000.0
2007-06-28 12:21:00,1.43358,1.4336,1.43331,1.43351,30400000.0
2007-06-28 12:22:00,1.43369,1.43369,1.43322,1.43328,54000000.0
2007-06-28 12:23:00,1.43312,1.43355,1.43312,1.43355,103800000.0
2007-06-28 12:24:00,1.43332,1.43365,1.43332,1.43364,26600000.0
2007-06-28 12:25:00,1.4335,1.43371,1.43322,1.43322,31600000.0
2007-06-28 12:26:00,1.43329,1.43337,1.43293,1.43329,40000000.0
2007-06-28 12:27:00,1.43326,1.43326,1.43286,1.43307,43200000.0
2007-06-28 12:28:00,1.43321,1.43334,1.43314,1.43324,41200000.0
2007-06-28 12:29:00,1.43326,1.43326,1.43294,1.43321,40600000.0
2007-06-28 12:30:00,1.43302,1.4332,1.43302,1.43318,35600000.0
2007-06-28 12:31:00,1.43319,1.43319,1.43302,1.43311,37800000.0
2007-06-28 12:32:00,1.43327,1.43334,1.43316,1.43321,46000000.0
2007-06-28 12:33:00,1.43329,1.43329,1.43311,1.43321,25600000.0
2007-06-28 12:34:00,1.43311,1.43336,1.43305,1.43318,23800000.0
2007-06-28 12:35:00,1.43319,1.43329,1.4331,1.43329,29000000.0
2007-06-28 12:36:00,1.43321,1.43321,1.43288,1.43302,25800000.0
2007-06-28 12:37:00,1.43318,1.43342,1.43303,1.43327,49200001.0
2007-06-28 12:38:00,1.43338,1.43338,1.43298,1.433,29400000.0
2007-06-28 12:39:00,1.43309,1.43336,1.43309,1.4332,23600000.0
2007-06-28 12:40:00,1.43325,1.43361,1.43325,1.43361,35800000.0
2007-06-28 12:41:00,1.43373,1.43384,1.43344,1.43374,34800000.0
2007-06-28 12:42:00,1.43369,1.43369,1.43349,1.43359,34600000.0
2007-06-28 12:43:00,1.43361,1.43365,1.43357,1.43363,30900000.0
2007-06-28 12:44:00,1.43372,1.43373,1.43324,1.43373,66000001.0
2007-06-28 12:45:00,1.43369,1.4339,1.43366,1.43366,23800000.0
2007-06-28 12:46:00,1.43385,1.43408,1.43385,1.43408,47800000.0
2007-06-28 12:47:00,1.4339,1.43411,1.43371,1.43402,46000000.0
2007-06-28 12:48:00,1.43414,1.43439,1.43414,1.43423,38200000.0
2007-06-28 12:49:00,1.43415,1.43439,1.43414,1.43436,56200000.0
2007-06-28 12:50:00,1.43436,1.43454,1.43426,1.43441,50400001.0
2007-06-28 12:51:00,1.43436,1.43451,1.43426,1.43436,58800000.0
2007-06-28 12:52:00,1.43446,1.43462,1.43424,1.43443,39400000.0
2007-06-28 12:53:00,1.43423,1.43429,1.43384,1.43425,47000000.0
2007-06-28 12:54:00,1.4344,1.43446,1.43432,1.43433,27600000.0
2007-06-28 12:55:00,1.4343,1.4343,1.43384,1.43399,31800000.0
2007-06-28 12:56:00,1.43389,1.4342,1.43369,1.434,39800000.0
2007-06-28 12:57:00,1.43404,1.43404,1.43383,1.43394,41500000.0
2007-06-28 12:58:00,1.43369,1.43379,1.43358,1.43375,38400000.0
2007-06-28 12:59:00,1.43334,1.43446,1.43334,1.43446,45400000.0
2007-06-28 13:00:00,1.43463,1.43478,1.43427,1.43427,37700000.0
2007-06-28 13:01:00,1.43407,1.43429,1.43379,1.43379,44400000.0
2007-06-28 13:02:00,1.43417,1.43454,1.43417,1.43454,32000000.0
2007-06-28 13:03:00,1.43463,1.4347,1.43438,1.43447,58400001.0
2007-06-28 13:04:00,1.43436,1.43472,1.43434,1.43461,39000000.0
2007-06-28 13:05:00,1.43433,1.4348,1.43426,1.4348,29000000.0
2007-06-28 13:06:00,1.43472,1.43498,1.4344,1.43476,42300000.0
2007-06-28 13:07:00,1.43487,1.43487,1.43466,1.43469,40200000.0
2007-06-28 13:08:00,1.43468,1.4348,1.43444,1.43448,60500000.0
2007-06-28 13:09:00,1.43441,1.43441,1.43411,1.43411,42200000.0
2007-06-28 13:10:00,1.43435,1.43483,1.43435,1.43463,43100000.0
2007-06-28 13:11:00,1.43469,1.43469,1.43431,1.43451,21200000.0
2007-06-28 13:12:00,1.43467,1.43487,1.43445,1.43458,24400000.0
2007-06-28 13:13:00,1.43479,1.43498,1.43467,1.43476,50100000.0
2007-06-28 13:14:00,1.43454,1.43481,1.43443,1.43461,41800000.0
2007-06-28 13:15:00,1.43468,1.43496,1.43466,1.43473,46000001.0
2007-06-28 13:16:00,1.43466,1.43507,1.43466,1.43491,68600000.0
2007-06-28 13:17:00,1.43453,1.43519,1.43453,1.43515,50200000.0
2007-06-28 13:18:00,1.43478,1.43493,1.43375,1.43375,48200000.0
2007-06-28 13:19:00,1.43325,1.43325,1.43264,1.43264,39400000.0
2007-06-28 13:20:00,1.4318,1.4318,1.43046,1.43075,38200000.0
2007-06-28 13:21:00,1.43116,1.43163,1.43116,1.43142,46000000.0
2007-06-28 13:22:00,1.43122,1.43146,1.43101,1.43121,32800000.0
2007-06-28 13:23:00,1.43068,1.43153,1.43068,1.43151,81300000.0
2007-06-28 13:24:00,1.43114,1.43141,1.43103,1.43141,30000000.0
2007-06-28 13:25:00,1.43135,1.43187,1.43135,1.43174,27200000.0
2007-06-28 13:26:00,1.43165,1.4318,1.43155,1.43166,39200000.0
2007-06-28 13:27:00,1.43192,1.43228,1.43185,1.4322,19400000.0
2007-06-28 13:28:00,1.43224,1.43258,1.43206,1.43218,52000000.0
2007-06-28 13:29:00,1.43239,1.43239,1.43167,1.43224,101800000.0
2007-06-28 13:30:00,1.43228,1.4327,1.43217,1.4327,46800000.0
2007-06-28 13:31:00,1.43259,1.4326,1.43209,1.43236,37000000.0
2007-06-28 13:32:00,1.43233,1.43244,1.43198,1.43218,453500002.0
2007-06-28 13:33:00,1.43204,1.43221,1.43179,1.43211,638700000.0
2007-06-28 13:34:00,1.43202,1.4322,1.43187,1.43192,531300001.0
2007-06-28 13:35:00,1.43167,1.43203,1.43158,1.43203,537000002.0
2007-06-28 13:36:00,1.43177,1.43177,1.43144,1.43169,180000000.0
2007-06-28 13:37:00,1.43131,1.43143,1.43089,1.43126,616200000.0
2007-06-28 13:38:00,1.4311,1.43139,1.43085,1.43105,436800001.0
2007-06-28 13:39:00,1.4307,1.43072,1.43024,1.43037,230900000.0
2007-06-28 13:40:00,1.43042,1.43085,1.43021,1.43076,433500000.0
2007-06-28 13:41:00,1.43065,1.43086,1.43036,1.43061,347300001.0
2007-06-28 13:42:00,1.43068,1.43089,1.43018,1.43059,668900000.0
2007-06-28 13:43:00,1.43045,1.4308,1.4303,1.4307,174300000.0
2007-06-28 13:44:00,1.43078,1.43126,1.43058,1.43087,336800000.0
2007-06-28 13:45:00,1.43081,1.43107,1.43081,1.43097,210500001.0
2007-06-28 13:46:00,1.43106,1.43118,1.4308,1.43092,164000001.0
2007-06-28 13:47:00,1.43091,1.43112,1.43068,1.43079,245100000.0
2007-06-28 13:48:00,1.43082,1.43088,1.43066,1.43079,103800000.0
2007-06-28 13:49:00,1.43075,1.43078,1.43042,1.43042,240100000.0
2007-06-28 13:50:00,1.43021,1.43043,1.43016,1.43022,196800001.0
2007-06-28 13:51:00,1.43015,1.43034,1.42992,1.43034,424600000.0
2007-06-28 13:52:00,1.4304,1.43079,1.43033,1.43059,338700001.0
2007-06-28 13:53:00,1.43046,1.43072,1.43038,1.43062,300700000.0
2007-06-28 13:54:00,1.43056,1.43068,1.43035,1.43046,306300000.0
2007-06-28 13:55:00,1.4305,1.43105,1.4305,1.431,397300000.0
2007-06-28 13:56:00,1.43086,1.43112,1.4308,1.43107,429800001.0
2007-06-28 13:57:00,1.43102,1.43102,1.43079,1.43079,261800000.0
2007-06-28 13:58:00,1.43071,1.4309,1.43068,1.43068,414700000.0
2007-06-28 13:59:00,1.43069,1.43095,1.43068,1.43071,277900001.0
2007-06-28 14:00:00,1.43082,1.43093,1.43035,1.43035,398900000.0
2007-06-28 14:01:00,1.43028,1.43032,1.4293,1.42963,181500000.0
2007-06-28 14:02:00,1.4297,1.42975,1.4295,1.42965,313600000.0
2007-06-28 14:03:00,1.42939,1.42939,1.42878,1.42891,419700001.0
2007-06-28 14:04:00,1.42884,1.42916,1.42877,1.42909,273300000.0
2007-06-28 14:05:00,1.42904,1.42921,1.42882,1.42892,381700001.0
2007-06-28 14:06:00,1.42904,1.42911,1.42881,1.42907,574400001.0
2007-06-28 14:07:00,1.42902,1.42905,1.42873,1.42889,428300002.0
2007-06-28 14:08:00,1.429,1.42918,1.42897,1.42909,282400001.0
2007-06-28 14:09:00,1.42903,1.4291,1.4289,1.42895,280500001.0
2007-06-28 14:10:00,1.42881,1.42896,1.42879,1.42883,205800000.0
2007-06-28 14:11:00,1.4287,1.42875,1.42852,1.4287,299800001.0
2007-06-28 14:12:00,1.42874,1.42899,1.42866,1.42877,468900001.0
2007-06-28 14:13:00,1.42881,1.42902,1.4287,1.42886,450100000.0
2007-06-28 14:14:00,1.42878,1.42903,1.42867,1.42876,502200000.0
2007-06-28 14:15:00,1.42881,1.42906,1.42867,1.42901,261100000.0
2007-06-28 14:16:00,1.42908,1.4295,1.42907,1.4295,133100000.0
2007-06-28 14:17:00,1.4296,1.42984,1.4296,1.42973,175500000.0
2007-06-28 14:18:00,1.42967,1.42997,1.42944,1.42983,287400001.0
2007-06-28 14:19:00,1.42976,1.42995,1.42948,1.42948,346900000.0
2007-06-28 14:20:00,1.42968,1.43005,1.42951,1.42963,226200001.0
2007-06-28 14:21:00,1.42936,1.42971,1.42929,1.42954,464400001.0
2007-06-28 14:22:00,1.42964,1.42985,1.42941,1.42941,526300000.0
2007-06-28 14:23:00,1.42947,1.42967,1.42916,1.42956,432700000.0
2007-06-28 14:24:00,1.42952,1.42989,1.42945,1.42977,343300000.0
2007-06-28 14:25:00,1.42971,1.42984,1.42948,1.42949,361300002.0
2007-06-28 14:26:00,1.42938,1.42953,1.42924,1.42939,448100001.0
2007-06-28 14:27:00,1.4297,1.42998,1.4297,1.42972,265300001.0
2007-06-28 14:28:00,1.42977,1.42984,1.42945,1.42962,515000000.0
2007-06-28 14:29:00,1.42965,1.43016,1.42961,1.42994,538400001.0
2007-06-28 14:30:00,1.42992,1.43046,1.42948,1.42989,666800001.0
2007-06-28 14:31:00,1.42983,1.43008,1.42977,1.42981,553500002.0
2007-06-28 14:32:00,1.42977,1.43003,1.42947,1.42972,284900000.0
2007-06-28 14:33:00,1.42975,1.42984,1.42951,1.42978,206300000.0
2007-06-28 14:34:00,1.42975,1.42995,1.42964,1.42992,121200001.0
2007-06-28 14:35:00,1.42996,1.4304,1.42996,1.43037,264000000.0
2007-06-28 14:36:00,1.43039,1.43075,1.43029,1.43057,318600001.0
2007-06-28 14:37:00,1.43076,1.43095,1.4305,1.43054,192700000.0
2007-06-28 14:38:00,1.43055,1.43064,1.43007,1.43019,158800000.0
2007-06-28 14:39:00,1.43012,1.43022,1.42954,1.42962,206900000.0
2007-06-28 14:40:00,1.42981,1.43025,1.4298,1.42982,309100000.0
2007-06-28 14:41:00,1.42968,1.42996,1.42962,1.42962,315200001.0
2007-06-28 14:42:00,1.4297,1.43012,1.42964,1.43007,136700001.0
2007-06-28 14:43:00,1.4301,1.43027,1.43002,1.43009,106000000.0
2007-06-28 14:44:00,1.43009,1.4303,1.42991,1.42993,390300000.0
2007-06-28 14:45:00,1.42984,1.42996,1.42971,1.42981,341600001.0
2007-06-28 14:46:00,1.42987,1.42996,1.42974,1.42991,306100001.0
2007-06-28 14:47:00,1.42989,1.43002,1.42978,1.43002,313000000.0
2007-06-28 14:48:00,1.43008,1.43048,1.43005,1.43026,454700000.0
2007-06-28 14:49:00,1.43003,1.4302,1.42997,1.43009,150900000.0
2007-06-28 14:50:00,1.43,1.4306,1.43,1.4305,274800000.0
2007-06-28 14:51:00,1.43053,1.43059,1.43041,1.43058,150400000.0
2007-06-28 14:52:00,1.43058,1.43067,1.43038,1.43045,376300000.0
2007-06-28 14:53:00,1.43034,1.43049,1.43011,1.43027,377200000.0
2007-06-28 14:54:00,1.43009,1.4302,1.42998,1.43012,137200000.0
2007-06-28 14:55:00,1.43011,1.43023,1.42989,1.42989,271900000.0
2007-06-28 14:56:00,1.42989,1.43006,1.4297,1.42984,513000003.0
2007-06-28 14:57:00,1.42983,1.42992,1.42955,1.42955,315400000.0
2007-06-28 14:58:00,1.42963,1.42981,1.42959,1.42969,367200001.0
2007-06-28 14:59:00,1.42979,1.42985,1.4297,1.42976,215900000.0
2007-06-28 15:00:00,1.42945,1.42981,1.42929,1.42929,690800000.0
2007-06-28 15:01:00,1.42919,1.42935,1.42906,1.42906,322600001.0
2007-06-28 15:02:00,1.42897,1.42906,1.4287,1.42906,475500001.0
2007-06-28 15:03:00,1.42896,1.42926,1.42889,1.42898,509800003.0
2007-06-28 15:04:00,1.42889,1.42907,1.42874,1.42894,380700000.0
2007-06-28 15:05:00,1.42887,1.42909,1.42871,1.42906,410900000.0
2007-06-28 15:06:00,1.42901,1.42932,1.42901,1.42926,240500000.0
2007-06-28 15:07:00,1.4294,1.42964,1.42933,1.42936,402900000.0
2007-06-28 15:08:00,1.42927,1.42953,1.42915,1.42919,444800000.0
2007-06-28 15:09:00,1.42909,1.42947,1.42909,1.42929,521900002.0
2007-06-28 15:10:00,1.42931,1.4298,1.42931,1.42974,509300002.0
2007-06-28 15:11:00,1.42972,1.42993,1.4296,1.42983,541100001.0
2007-06-28 15:12:00,1.42986,1.43027,1.42976,1.42996,380500000.0
2007-06-28 15:13:00,1.42999,1.43037,1.42998,1.43023,460200000.0
2007-06-28 15:14:00,1.43029,1.4303,1.42993,1.43015,502500001.0
2007-06-28 15:15:00,1.43008,1.43017,1.42947,1.4296,449700001.0
2007-06-28 15:16:00,1.42965,1.43004,1.42964,1.42991,432400001.0
2007-06-28 15:17:00,1.42997,1.42998,1.42972,1.42972,380700003.0
2007-06-28 15:18:00,1.42977,1.43006,1.42977,1.43006,257000001.0
2007-06-28 15:19:00,1.43014,1.43016,1.42996,1.43004,527500002.0
2007-06-28 15:20:00,1.4301,1.43027,1.42996,1.43006,483800002.0
2007-06-28 15:21:00,1.43005,1.43031,1.42997,1.43003,734600002.0
2007-06-28 15:22:00,1.43022,1.43034,1.4301,1.43022,489800001.0
2007-06-28 15:23:00,1.43018,1.43043,1.43011,1.43011,485700001.0
2007-06-28 15:24:00,1.43016,1.43016,1.42962,1.42978,599400001.0
2007-06-28 15:25:00,1.42978,1.42984,1.42942,1.42963,605600001.0
2007-06-28 15:26:00,1.42956,1.42956,1.42909,1.42923,694700000.0
2007-06-28 15:27:00,1.42928,1.4295,1.42906,1.4292,681700001.0
2007-06-28 15:28:00,1.42927,1.42948,1.42915,1.42948,700000002.0
2007-06-28 15:29:00,1.42952,1.42983,1.42942,1.42971,619600001.0
2007-06-28 15:30:00,1.4298,1.42982,1.42942,1.42942,700000000.0
2007-06-28 15:31:00,1.42948,1.4297,1.42938,1.42949,475300000.0
2007-06-28 15:32:00,1.42951,1.42954,1.42909,1.42917,520400000.0
2007-06-28 15:33:00,1.42935,1.42969,1.42935,1.42962,476200001.0
2007-06-28 15:34:00,1.42971,1.42995,1.42961,1.42989,410600000.0
2007-06-28 15:35:00,1.42998,1.43013,1.42975,1.42975,665800000.0
2007-06-28 15:36:00,1.42987,1.42993,1.42967,1.42967,379500001.0
2007-06-28 15:37:00,1.42967,1.42969,1.42928,1.42928,304100000.0
2007-06-28 15:38:00,1.42923,1.4295,1.42921,1.42944,354100002.0
2007-06-28 15:39:00,1.42942,1.42956,1.4292,1.42936,446500000.0
2007-06-28 15:40:00,1.42911,1.4294,1.42899,1.42924,410400000.0
2007-06-28 15:41:00,1.42918,1.42926,1.42891,1.42903,283700000.0
2007-06-28 15:42:00,1.42897,1.42898,1.42886,1.42896,202400000.0
2007-06-28 15:43:00,1.42892,1.42913,1.4288,1.42887,426800001.0
2007-06-28 15:44:00,1.42885,1.42896,1.42862,1.4287,339900000.0
2007-06-28 15:45:00,1.42903,1.4293,1.42894,1.42912,588200002.0
2007-06-28 15:46:00,1.42893,1.42923,1.42887,1.42905,516000000.0
2007-06-28 15:47:00,1.42904,1.42925,1.42887,1.42892,236000000.0
2007-06-28 15:48:00,1.42894,1.42921,1.42882,1.42899,214800000.0
2007-06-28 15:49:00,1.42919,1.42933,1.42881,1.42907,388700000.0
2007-06-28 15:50:00,1.42905,1.42911,1.42882,1.42895,363700001.0
2007-06-28 15:51:00,1.42887,1.42901,1.42864,1.42883,638500001.0
2007-06-28 15:52:00,1.42894,1.42894,1.42866,1.42881,327200000.0
2007-06-28 15:53:00,1.42878,1.42889,1.42829,1.42829,399700000.0
2007-06-28 15:54:00,1.42853,1.42889,1.42844,1.42889,380600000.0
2007-06-28 15:55:00,1.42881,1.42905,1.42877,1.42895,397700000.0
2007-06-28 15:56:00,1.42898,1.42914,1.42881,1.42914,336000001.0
2007-06-28 15:57:00,1.42947,1.42947,1.42922,1.4293,372500000.0
2007-06-28 15:58:00,1.42932,1.42976,1.42932,1.42976,457200001.0
2007-06-28 15:59:00,1.42964,1.43003,1.42914,1.42921,472500001.0
2007-06-28 16:00:00,1.42915,1.42971,1.42915,1.42941,413400000.0
2007-06-28 16:01:00,1.42939,1.42966,1.42939,1.42966,438800000.0
2007-06-28 16:02:00,1.42968,1.42991,1.42955,1.42958,455500000.0
2007-06-28 16:03:00,1.42941,1.42969,1.42935,1.42967,481200000.0
2007-06-28 16:04:00,1.42961,1.42973,1.42944,1.42973,453200000.0
2007-06-28 16:05:00,1.42967,1.42983,1.42956,1.42967,419700003.0
2007-06-28 16:06:00,1.42966,1.42979,1.42946,1.42953,214700000.0
2007-06-28 16:07:00,1.42954,1.42969,1.42947,1.42964,292100000.0
2007-06-28 16:08:00,1.42953,1.42968,1.42939,1.42968,185700000.0
2007-06-28 16:09:00,1.42964,1.42966,1.42938,1.42953,310200001.0
2007-06-28 16:10:00,1.42956,1.42979,1.42945,1.42968,447100000.0
2007-06-28 16:11:00,1.42962,1.42981,1.42955,1.42965,512800000.0
2007-06-28 16:12:00,1.42963,1.42981,1.42948,1.42971,452800001.0
2007-06-28 16:13:00,1.42984,1.42992,1.42963,1.42977,473900000.0
2007-06-28 16:14:00,1.42964,1.42974,1.42947,1.42962,590900002.0
2007-06-28 16:15:00,1.42953,1.4296,1.4293,1.42943,621900002.0
2007-06-28 16:16:00,1.42935,1.42957,1.4293,1.42943,531000001.0
2007-06-28 16:17:00,1.42954,1.42962,1.42929,1.42954,620800003.0
2007-06-28 16:18:00,1.42945,1.4297,1.42932,1.42951,747100003.0
2007-06-28 16:19:00,1.42958,1.42977,1.42934,1.42961,653000001.0
2007-06-28 16:20:00,1.42948,1.42981,1.42935,1.42941,687900002.0
2007-06-28 16:21:00,1.42953,1.42984,1.4294,1.42948,546800001.0
2007-06-28 16:22:00,1.4295,1.4298,1.4295,1.42954,487100001.0
2007-06-28 16:23:00,1.42948,1.4296,1.42935,1.42944,499000002.0
2007-06-28 16:24:00,1.4294,1.43,1.42926,1.43,565300001.0
2007-06-28 16:25:00,1.42988,1.43012,1.42966,1.42977,646300000.0
2007-06-28 16:26:00,1.42971,1.42985,1.42966,1.42977,541300001.0
2007-06-28 16:27:00,1.42976,1.43001,1.42959,1.42973,447400000.0
2007-06-28 16:28:00,1.4296,1.42981,1.4294,1.42944,745300003.0
2007-06-28 16:29:00,1.42939,1.4295,1.42927,1.42942,511200004.0
2007-06-28 16:30:00,1.4294,1.42942,1.42911,1.42931,484000001.0
2007-06-28 16:31:00,1.42916,1.42938,1.42912,1.42921,338200000.0
2007-06-28 16:32:00,1.42913,1.42943,1.42884,1.42935,651100001.0
2007-06-28 16:33:00,1.42954,1.42966,1.42931,1.42965,512600003.0
2007-06-28 16:34:00,1.42966,1.42982,1.42958,1.42966,370900001.0
2007-06-28 16:35:00,1.42957,1.42967,1.42952,1.42962,416900001.0
2007-06-28 16:36:00,1.42955,1.42962,1.42913,1.42925,511400000.0
2007-06-28 16:37:00,1.42937,1.42963,1.42919,1.42922,603200000.0
2007-06-28 16:38:00,1.42937,1.42961,1.42919,1.42943,552600000.0
2007-06-28 16:39:00,1.42914,1.42938,1.42882,1.42894,593700001.0
2007-06-28 16:40:00,1.42893,1.4293,1.42893,1.42903,358400001.0
2007-06-28 16:41:00,1.42911,1.42928,1.42895,1.4291,367900001.0
2007-06-28 16:42:00,1.42907,1.42925,1.4289,1.42918,429300000.0
2007-06-28 16:43:00,1.42943,1.4295,1.4292,1.4295,462100000.0
2007-06-28 16:44:00,1.4295,1.42968,1.42941,1.42955,488900000.0
2007-06-28 16:45:00,1.42945,1.42952,1.42925,1.42937,483300000.0
2007-06-28 16:46:00,1.42938,1.42956,1.42927,1.42943,352600001.0
2007-06-28 16:47:00,1.42942,1.42942,1.42914,1.42931,538900000.0
2007-06-28 16:48:00,1.42937,1.42983,1.42937,1.42968,516000000.0
2007-06-28 16:49:00,1.42989,1.43008,1.42974,1.43008,455200000.0
2007-06-28 16:50:00,1.43016,1.43077,1.43016,1.43075,449600001.0
2007-06-28 16:51:00,1.43075,1.43097,1.4306,1.43089,398100001.0
2007-06-28 16:52:00,1.4307,1.43094,1.4307,1.43078,236200000.0
2007-06-28 16:53:00,1.4306,1.43091,1.4303,1.43063,652200002.0
2007-06-28 16:54:00,1.43066,1.43132,1.43065,1.43094,460400001.0
2007-06-28 16:55:00,1.43071,1.43078,1.42956,1.42999,593000002.0
2007-06-28 16:56:00,1.42987,1.42995,1.42938,1.42982,257800001.0
2007-06-28 16:57:00,1.43,1.43023,1.42983,1.42993,436300001.0
2007-06-28 16:58:00,1.42987,1.43011,1.42925,1.42968,641100000.0
2007-06-28 16:59:00,1.42971,1.43016,1.42945,1.43,528400002.0
2007-06-28 17:00:00,1.43011,1.4309,1.43003,1.43076,818400001.0
2007-06-28 17:01:00,1.43064,1.43064,1.43009,1.43009,419100002.0
2007-06-28 17:02:00,1.43004,1.43026,1.42995,1.43026,402100000.0
2007-06-28 17:03:00,1.43011,1.43024,1.42991,1.42993,420000001.0
2007-06-28 17:04:00,1.4301,1.43111,1.4301,1.43111,433600000.0
2007-06-28 17:05:00,1.43089,1.43108,1.43074,1.43078,372900000.0
2007-06-28 17:06:00,1.43088,1.43118,1.43088,1.43114,405300003.0
2007-06-28 17:07:00,1.43139,1.43156,1.4312,1.4312,301000000.0
2007-06-28 17:08:00,1.43107,1.43107,1.4306,1.4306,437300001.0
2007-06-28 17:09:00,1.43107,1.43125,1.43084,1.43102,454400000.0
2007-06-28 17:10:00,1.43119,1.43151,1.43119,1.43136,416100002.0
2007-06-28 17:11:00,1.43137,1.43137,1.43107,1.43116,589600002.0
2007-06-28 17:12:00,1.43113,1.43128,1.43104,1.43125,405000000.0
2007-06-28 17:13:00,1.43116,1.43116,1.4308,1.43098,332900000.0
2007-06-28 17:14:00,1.43106,1.43127,1.43087,1.43123,525100001.0
2007-06-28 17:15:00,1.43118,1.43153,1.43096,1.43116,507600001.0
2007-06-28 17:16:00,1.43099,1.43123,1.43086,1.43123,427500000.0
2007-06-28 17:17:00,1.4312,1.43133,1.43105,1.43111,403300000.0
2007-06-28 17:18:00,1.43098,1.43141,1.43095,1.43141,626900002.0
2007-06-28 17:19:00,1.43133,1.43152,1.43124,1.43136,355900000.0
2007-06-28 17:20:00,1.43126,1.43129,1.43103,1.43123,444900000.0
2007-06-28 17:21:00,1.43103,1.43136,1.43103,1.43124,383700000.0
2007-06-28 17:22:00,1.43113,1.43115,1.43079,1.43101,597300000.0
2007-06-28 17:23:00,1.43091,1.43101,1.43065,1.43085,535300000.0
2007-06-28 17:24:00,1.43082,1.43123,1.43073,1.43092,481000000.0
2007-06-28 17:25:00,1.43092,1.43097,1.4307,1.43097,385200000.0
2007-06-28 17:26:00,1.43099,1.43106,1.43052,1.4307,549100001.0
2007-06-28 17:27:00,1.43044,1.43083,1.43041,1.43061,488600001.0
2007-06-28 17:28:00,1.4307,1.43074,1.43039,1.43039,551300001.0
2007-06-28 17:29:00,1.43046,1.43082,1.4304,1.43068,619100001.0
2007-06-28 17:30:00,1.43087,1.43089,1.43063,1.43067,471400001.0
2007-06-28 17:31:00,1.43068,1.43092,1.43058,1.43092,727100001.0
2007-06-28 17:32:00,1.43093,1.4311,1.43083,1.43093,510200000.0
2007-06-28 17:33:00,1.43099,1.43126,1.43096,1.43107,514300002.0
2007-06-28 17:34:00,1.43106,1.43119,1.43067,1.4308,350300001.0
2007-06-28 17:35:00,1.43067,1.43095,1.43063,1.4308,413300000.0
2007-06-28 17:36:00,1.43079,1.43119,1.43073,1.43076,498300000.0
2007-06-28 17:37:00,1.43091,1.43108,1.4308,1.43091,349700000.0
2007-06-28 17:38:00,1.43089,1.43097,1.43068,1.4308,362000001.0
2007-06-28 17:39:00,1.43075,1.4309,1.43064,1.43083,502900002.0
2007-06-28 17:40:00,1.43083,1.43102,1.43052,1.43088,361800000.0
2007-06-28 17:41:00,1.43081,1.43092,1.43064,1.43064,358000000.0
2007-06-28 17:42:00,1.43059,1.43076,1.43017,1.43046,323600001.0
2007-06-28 17:43:00,1.43044,1.43044,1.43018,1.43033,435900001.0
2007-06-28 17:44:00,1.43032,1.43048,1.43026,1.4303,680700002.0
2007-06-28 17:45:00,1.43033,1.43049,1.43022,1.43043,578400003.0
2007-06-28 17:46:00,1.43052,1.43059,1.43038,1.43042,499700000.0
2007-06-28 17:47:00,1.43046,1.4306,1.43036,1.43051,533300001.0
2007-06-28 17:48:00,1.43045,1.43059,1.43035,1.43045,398600000.0
2007-06-28 17:49:00,1.43036,1.43053,1.43029,1.43045,438900000.0
2007-06-28 17:50:00,1.4305,1.43073,1.43036,1.43073,536100001.0
2007-06-28 17:51:00,1.43067,1.43084,1.43044,1.43074,511199998.0
2007-06-28 17:52:00,1.43081,1.43082,1.43046,1.43057,541300000.0
2007-06-28 17:53:00,1.43053,1.43088,1.43049,1.43067,582300001.0
2007-06-28 17:54:00,1.43075,1.43084,1.43062,1.43067,413100002.0
2007-06-28 17:55:00,1.43076,1.43111,1.4307,1.43095,413900000.0
2007-06-28 17:56:00,1.43087,1.43087,1.43035,1.43035,418700001.0
2007-06-28 17:57:00,1.43035,1.4306,1.43025,1.4304,591500000.0
2007-06-28 17:58:00,1.4304,1.43071,1.43028,1.43046,588000001.0
2007-06-28 17:59:00,1.43047,1.43072,1.43039,1.43069,277100000.0
2007-06-28 18:00:00,1.43054,1.43084,1.43031,1.43046,634700000.0
2007-06-28 18:01:00,1.43033,1.43056,1.43028,1.43048,803000002.0
2007-06-28 18:02:00,1.43036,1.43051,1.43026,1.43049,638700000.0
2007-06-28 18:03:00,1.43049,1.43062,1.43043,1.43057,326300000.0
2007-06-28 18:04:00,1.43056,1.43064,1.4303,1.43057,630700003.0
2007-06-28 18:05:00,1.4307,1.43089,1.43055,1.43076,528400001.0
2007-06-28 18:06:00,1.43064,1.43076,1.43053,1.43063,363600000.0
2007-06-28 18:07:00,1.43068,1.4309,1.43059,1.43071,534600001.0
2007-06-28 18:08:00,1.43073,1.43081,1.43045,1.43045,431000002.0
2007-06-28 18:09:00,1.43052,1.43065,1.43038,1.43046,484800001.0
2007-06-28 18:10:00,1.43049,1.43084,1.43048,1.43062,525600000.0
2007-06-28 18:11:00,1.4305,1.43084,1.43048,1.43064,291300000.0
2007-06-28 18:12:00,1.43056,1.43064,1.43039,1.43052,428200002.0
2007-06-28 18:13:00,1.43051,1.43051,1.43034,1.4304,405400004.0
2007-06-28 18:14:00,1.43036,1.43036,1.4301,1.43023,532000002.0
2007-06-28 18:15:00,1.43019,1.43032,1.43005,1.43012,543700002.0
2007-06-28 18:16:00,1.43026,1.43029,1.43,1.43003,316600000.0
2007-06-28 18:17:00,1.43,1.43028,1.42993,1.42996,551700000.0
2007-06-28 18:18:00,1.42996,1.43047,1.42996,1.43047,486100001.0
2007-06-28 18:19:00,1.43046,1.43057,1.43025,1.43032,423500003.0
2007-06-28 18:20:00,1.4303,1.43051,1.43028,1.43037,454200001.0
2007-06-28 18:21:00,1.43024,1.4304,1.43014,1.4302,418000001.0
2007-06-28 18:22:00,1.43032,1.43047,1.43014,1.43037,454100000.0
2007-06-28 18:23:00,1.42989,1.43021,1.42987,1.43006,391800000.0
2007-06-28 18:24:00,1.43004,1.4302,1.43001,1.43005,249700000.0
2007-06-28 18:25:00,1.43011,1.43033,1.43005,1.43014,397000001.0
2007-06-28 18:26:00,1.43014,1.43044,1.43014,1.43035,268900001.0
2007-06-28 18:27:00,1.43041,1.43041,1.43021,1.43035,392300000.0
2007-06-28 18:28:00,1.43041,1.43061,1.43011,1.43024,360700002.0
2007-06-28 18:29:00,1.4303,1.4304,1.43009,1.43022,633600000.0
2007-06-28 18:30:00,1.43031,1.43035,1.43005,1.43014,407000001.0
2007-06-28 18:31:00,1.43009,1.43017,1.42963,1.42995,511300002.0
2007-06-28 18:32:00,1.42977,1.42998,1.42961,1.42971,401900001.0
2007-06-28 18:33:00,1.42982,1.42996,1.42949,1.42949,575600002.0
2007-06-28 18:34:00,1.42936,1.4294,1.42919,1.42933,444700000.0
2007-06-28 18:35:00,1.42926,1.42955,1.42915,1.42951,366599998.0
2007-06-28 18:36:00,1.42943,1.42943,1.42904,1.42913,328100000.0
2007-06-28 18:37:00,1.42924,1.42936,1.4291,1.42921,311500000.0
2007-06-28 18:38:00,1.42931,1.42949,1.42924,1.42937,336500002.0
2007-06-28 18:39:00,1.42935,1.42952,1.42928,1.42931,236400000.0
2007-06-28 18:40:00,1.42939,1.42968,1.42936,1.42968,509300001.0
2007-06-28 18:41:00,1.42965,1.42976,1.42951,1.42954,247300000.0
2007-06-28 18:42:00,1.42957,1.42981,1.42951,1.42963,526700000.0
2007-06-28 18:43:00,1.42958,1.42967,1.42945,1.42966,536700000.0
2007-06-28 18:44:00,1.42972,1.42973,1.42941,1.42973,451300000.0
2007-06-28 18:45:00,1.42974,1.42981,1.42964,1.42972,321200000.0
2007-06-28 18:46:00,1.42962,1.42981,1.4295,1.4295,456700001.0
2007-06-28 18:47:00,1.42941,1.42969,1.42937,1.42951,451500001.0
2007-06-28 18:48:00,1.42956,1.42988,1.42952,1.42967,549000001.0
2007-06-28 18:49:00,1.42969,1.42986,1.42962,1.42984,308100000.0
2007-06-28 18:50:00,1.42986,1.42989,1.42954,1.4296,364200001.0
2007-06-28 18:51:00,1.42953,1.42961,1.42941,1.42957,243500001.0
2007-06-28 18:52:00,1.42958,1.42974,1.42948,1.42972,364700001.0
2007-06-28 18:53:00,1.42945,1.42986,1.42938,1.42942,592900003.0
2007-06-28 18:54:00,1.42959,1.42975,1.42944,1.4295,596600001.0
2007-06-28 18:55:00,1.42987,1.42999,1.42955,1.42986,653300002.0
2007-06-28 18:56:00,1.42971,1.42984,1.42957,1.42962,653400002.0
2007-06-28 18:57:00,1.42966,1.42995,1.42959,1.42978,724800001.0
2007-06-28 18:58:00,1.42966,1.42973,1.42945,1.42961,433400001.0
2007-06-28 18:59:00,1.4296,1.42976,1.42945,1.42967,438800002.0
2007-06-28 19:00:00,1.4296,1.42982,1.42958,1.42973,339400001.0
2007-06-28 19:01:00,1.42962,1.42969,1.42936,1.42956,501700000.0
2007-06-28 19:02:00,1.42949,1.42961,1.42909,1.42934,509000001.0
2007-06-28 19:03:00,1.42928,1.42936,1.4289,1.4289,548500002.0
2007-06-28 19:04:00,1.42895,1.42925,1.42888,1.42898,616300001.0
2007-06-28 19:05:00,1.4288,1.42883,1.42855,1.42874,681900000.0
2007-06-28 19:06:00,1.42872,1.42884,1.42843,1.42867,522300002.0
2007-06-28 19:07:00,1.42871,1.42891,1.42844,1.42878,550900000.0
2007-06-28 19:08:00,1.42872,1.42898,1.4285,1.42869,543700000.0
2007-06-28 19:09:00,1.42876,1.42892,1.42849,1.42879,545500000.0
2007-06-28 19:10:00,1.42862,1.42886,1.42853,1.42853,469200000.0
2007-06-28 19:11:00,1.42856,1.42889,1.42848,1.42859,371400001.0
2007-06-28 19:12:00,1.42862,1.42873,1.42845,1.42867,533800000.0
2007-06-28 19:13:00,1.4286,1.42888,1.42854,1.42876,743100000.0
2007-06-28 19:14:00,1.4287,1.42891,1.42856,1.42869,608000001.0
2007-06-28 19:15:00,1.4287,1.42887,1.42861,1.42872,506200001.0
2007-06-28 19:16:00,1.42868,1.42891,1.42854,1.42856,307400000.0
2007-06-28 19:17:00,1.42849,1.4287,1.42836,1.4287,447300000.0
2007-06-28 19:18:00,1.42871,1.4288,1.42837,1.42851,507600000.0
2007-06-28 19:19:00,1.42851,1.42883,1.42851,1.42851,338300000.0
2007-06-28 19:20:00,1.42864,1.42868,1.42837,1.42848,585100001.0
2007-06-28 19:21:00,1.4284,1.42861,1.42829,1.42848,328700001.0
2007-06-28 19:22:00,1.42853,1.42864,1.42845,1.42855,339600000.0
2007-06-28 19:23:00,1.42838,1.42851,1.42819,1.42821,390400000.0
2007-06-28 19:24:00,1.42831,1.42846,1.42829,1.42835,510900001.0
2007-06-28 19:25:00,1.42832,1.42856,1.42825,1.42836,636600002.0
2007-06-28 19:26:00,1.42832,1.42849,1.42829,1.42829,226700001.0
2007-06-28 19:27:00,1.42824,1.42834,1.42803,1.42827,324900002.0
2007-06-28 19:28:00,1.42803,1.42809,1.42776,1.42781,281400002.0
2007-06-28 19:29:00,1.42771,1.42782,1.42756,1.42765,467800001.0
2007-06-28 19:30:00,1.42765,1.42787,1.42754,1.4277,523300002.0
2007-06-28 19:31:00,1.42775,1.42787,1.42754,1.4277,612100001.0
2007-06-28 19:32:00,1.42774,1.42775,1.42751,1.42773,323200000.0
2007-06-28 19:33:00,1.42775,1.42775,1.42738,1.42756,357800000.0
2007-06-28 19:34:00,1.42758,1.42792,1.42754,1.42775,694000002.0
2007-06-28 19:35:00,1.42766,1.42768,1.42742,1.42757,469000000.0
2007-06-28 19:36:00,1.42755,1.42771,1.42741,1.42752,305200001.0
2007-06-28 19:37:00,1.42756,1.42763,1.42731,1.42737,333900001.0
2007-06-28 19:38:00,1.42747,1.42761,1.42727,1.42729,554500000.0
2007-06-28 19:39:00,1.42727,1.42753,1.42727,1.42737,265900000.0
2007-06-28 19:40:00,1.42738,1.42749,1.42725,1.4273,400900001.0
2007-06-28 19:41:00,1.42738,1.42738,1.42718,1.4272,150700000.0
2007-06-28 19:42:00,1.4272,1.42743,1.42718,1.42727,227400000.0
2007-06-28 19:43:00,1.42722,1.42762,1.42722,1.42758,266100001.0
2007-06-28 19:44:00,1.42767,1.42774,1.4275,1.42751,258100001.0
2007-06-28 19:45:00,1.42762,1.42765,1.42745,1.42745,112700000.0
2007-06-28 19:46:00,1.42738,1.42749,1.42728,1.42745,195600000.0
2007-06-28 19:47:00,1.42745,1.42748,1.42722,1.42729,410200001.0
2007-06-28 19:48:00,1.4273,1.42754,1.42718,1.42754,251300000.0
2007-06-28 19:49:00,1.42767,1.42787,1.42735,1.42746,516500000.0
2007-06-28 19:50:00,1.42744,1.42768,1.42732,1.42744,558900001.0
2007-06-28 19:51:00,1.42743,1.42755,1.42734,1.42734,390800001.0
2007-06-28 19:52:00,1.42715,1.4274,1.42708,1.42732,468700001.0
2007-06-28 19:53:00,1.42728,1.42737,1.42695,1.42726,735300003.0
2007-06-28 19:54:00,1.42732,1.42732,1.42695,1.42717,274100000.0
2007-06-28 19:55:00,1.42721,1.42721,1.42688,1.42701,454000001.0
2007-06-28 19:56:00,1.42711,1.42741,1.42711,1.42733,527500001.0
2007-06-28 19:57:00,1.42742,1.4275,1.42721,1.42724,316300000.0
2007-06-28 19:58:00,1.42727,1.4278,1.4271,1.4271,457800002.0
2007-06-28 19:59:00,1.42719,1.42741,1.42708,1.42729,363600001.0
2007-06-28 20:00:00,1.42714,1.42724,1.42677,1.42677,446200002.0
2007-06-28 20:01:00,1.42676,1.42693,1.42665,1.42672,666800003.0
2007-06-28 20:02:00,1.42659,1.42683,1.42652,1.42673,606500002.0
2007-06-28 20:03:00,1.42677,1.42692,1.42662,1.42678,732400000.0
2007-06-28 20:04:00,1.42672,1.42697,1.42666,1.42686,399000000.0
2007-06-28 20:05:00,1.42684,1.42691,1.42657,1.42676,402000001.0
2007-06-28 20:06:00,1.42699,1.42724,1.42676,1.42693,634300000.0
2007-06-28 20:07:00,1.42684,1.42703,1.42678,1.42701,445500001.0
2007-06-28 20:08:00,1.42691,1.42696,1.42654,1.42693,611800000.0
2007-06-28 20:09:00,1.42688,1.427,1.42666,1.42687,648600002.0
2007-06-28 20:10:00,1.42688,1.42692,1.42637,1.42661,644000002.0
2007-06-28 20:11:00,1.42649,1.42673,1.42643,1.42649,785000001.0
2007-06-28 20:12:00,1.42667,1.42696,1.42658,1.42672,616700002.0
2007-06-28 20:13:00,1.42648,1.42648,1.42527,1.42544,426100001.0
2007-06-28 20:14:00,1.42524,1.42593,1.42524,1.42528,374300001.0
2007-06-28 20:15:00,1.42515,1.42619,1.42502,1.4259,392700001.0
2007-06-28 20:16:00,1.42592,1.42633,1.42523,1.42555,180500000.0
2007-06-28 20:17:00,1.42565,1.42611,1.42539,1.42611,349000001.0
2007-06-28 20:18:00,1.42644,1.42657,1.42578,1.4259,595000000.0
2007-06-28 20:19:00,1.42599,1.42605,1.42555,1.42596,311800000.0
2007-06-28 20:20:00,1.426,1.42613,1.42572,1.42592,400800002.0
2007-06-28 20:21:00,1.42605,1.42641,1.426,1.42639,73900000.0
2007-06-28 20:22:00,1.42651,1.42659,1.4262,1.42642,281200000.0
2007-06-28 20:23:00,1.42654,1.42676,1.4264,1.4265,373300000.0
2007-06-28 20:24:00,1.42647,1.42682,1.42637,1.42647,254300001.0
2007-06-28 20:25:00,1.42641,1.42677,1.42641,1.42671,269000000.0
2007-06-28 20:26:00,1.42653,1.42691,1.42649,1.42662,376600001.0
2007-06-28 20:27:00,1.42664,1.42682,1.42633,1.4266,458400000.0
2007-06-28 20:28:00,1.42667,1.42667,1.42625,1.42625,251700000.0
2007-06-28 20:29:00,1.42632,1.42648,1.42618,1.42626,528500002.0
2007-06-28 20:30:00,1.42618,1.4265,1.42614,1.42621,232200001.0
2007-06-28 20:31:00,1.42614,1.42627,1.42602,1.4261,240600000.0
2007-06-28 20:32:00,1.42616,1.42643,1.42608,1.42613,236499999.0
2007-06-28 20:33:00,1.4261,1.42629,1.42601,1.4261,243400000.0
2007-06-28 20:34:00,1.42593,1.42633,1.42593,1.42628,455700000.0
2007-06-28 20:35:00,1.42612,1.42632,1.42605,1.42624,329500001.0
2007-06-28 20:36:00,1.42614,1.42623,1.42573,1.42596,434500002.0
2007-06-28 20:37:00,1.4258,1.4263,1.42562,1.42613,361000001.0
2007-06-28 20:38:00,1.42597,1.42606,1.4256,1.4256,251300000.0
2007-06-28 20:39:00,1.42566,1.42583,1.42539,1.42562,391500002.0
2007-06-28 20:40:00,1.42556,1.42575,1.42542,1.42557,304000000.0
2007-06-28 20:41:00,1.42553,1.42567,1.42525,1.42533,443600003.0
2007-06-28 20:42:00,1.42532,1.42555,1.42511,1.4255,231500000.0
2007-06-28 20:43:00,1.42569,1.42569,1.4253,1.42551,211000001.0
2007-06-28 20:44:00,1.42545,1.42556,1.42513,1.42534,240600000.0
2007-06-28 20:45:00,1.42523,1.42525,1.42499,1.42515,524300000.0
2007-06-28 20:46:00,1.42514,1.42551,1.42509,1.42533,290500001.0
2007-06-28 20:47:00,1.42542,1.42556,1.42526,1.42549,234600000.0
2007-06-28 20:48:00,1.42536,1.42552,1.4253,1.42538,373300000.0
2007-06-28 20:49:00,1.4254,1.42554,1.42531,1.4255,463000002.0
2007-06-28 20:50:00,1.42521,1.42542,1.42499,1.42536,209500000.0
2007-06-28 20:51:00,1.42538,1.42561,1.42533,1.42546,235800000.0
2007-06-28 20:52:00,1.42543,1.42543,1.4252,1.42529,200400000.0
2007-06-28 20:53:00,1.42514,1.42515,1.42486,1.42505,235400000.0
2007-06-28 20:54:00,1.42496,1.42507,1.42484,1.42498,154100000.0
2007-06-28 20:55:00,1.42478,1.42498,1.42464,1.42467,328000001.0
2007-06-28 20:56:00,1.4246,1.42477,1.4245,1.42467,154500000.0
2007-06-28 20:57:00,1.4246,1.42473,1.42435,1.42435,421900002.0
2007-06-28 20:58:00,1.42416,1.4243,1.42385,1.42391,289900001.0
2007-06-28 20:59:00,1.42386,1.42408,1.42384,1.42401,124600000.0
2007-06-28 21:00:00,1.42389,1.42389,1.42354,1.42376,349500000.0
2007-06-28 21:01:00,1.42398,1.42398,1.42354,1.4238,210000001.0
2007-06-28 21:02:00,1.42386,1.42386,1.42319,1.42352,85700000.0
2007-06-28 21:03:00,1.42344,1.42396,1.42344,1.42396,26100000.0
2007-06-28 21:04:00,1.42388,1.42411,1.42383,1.42394,315900000.0
2007-06-28 21:05:00,1.42391,1.42418,1.42376,1.4241,465800000.0
2007-06-28 21:06:00,1.42393,1.42416,1.42387,1.42387,228600000.0
2007-06-28 21:07:00,1.42387,1.42408,1.42375,1.42375,275799999.0
2007-06-28 21:08:00,1.42367,1.42403,1.42367,1.424,253100000.0
2007-06-28 21:09:00,1.42406,1.42414,1.42383,1.42393,39200000.0
2007-06-28 21:10:00,1.42392,1.4242,1.42382,1.42391,334000000.0
2007-06-28 21:11:00,1.42401,1.42412,1.42386,1.42386,24400000.0
2007-06-28 21:12:00,1.424,1.42422,1.42397,1.42407,287100000.0
2007-06-28 21:13:00,1.42403,1.42403,1.4235,1.42355,232400000.0
2007-06-28 21:14:00,1.42356,1.42371,1.42353,1.42354,244400001.0
2007-06-28 21:15:00,1.42347,1.4236,1.4234,1.42342,310900001.0
2007-06-28 21:16:00,1.42332,1.42351,1.42296,1.423,175100000.0
2007-06-28 21:17:00,1.42286,1.4229,1.42258,1.42269,346000001.0
2007-06-28 21:18:00,1.42265,1.42279,1.42236,1.42271,161000000.0
2007-06-28 21:19:00,1.4228,1.42288,1.4226,1.42271,125600000.0
2007-06-28 21:20:00,1.42273,1.42278,1.42249,1.42272,46900000.0
2007-06-28 21:21:00,1.42261,1.42261,1.42203,1.42205,110300000.0
2007-06-28 21:22:00,1.42204,1.42237,1.42198,1.42237,186200000.0
2007-06-28 21:23:00,1.4224,1.42266,1.42229,1.42253,84700000.0
2007-06-28 21:24:00,1.42254,1.42268,1.42229,1.42249,143800000.0
2007-06-28 21:25:00,1.42279,1.42296,1.42263,1.42273,194600000.0
2007-06-28 21:26:00,1.42261,1.4227,1.42211,1.42232,285800000.0
2007-06-28 21:27:00,1.42227,1.42233,1.42215,1.42233,175800000.0
2007-06-28 21:28:00,1.42235,1.42247,1.42219,1.42245,186500001.0
2007-06-28 21:29:00,1.4224,1.42248,1.42225,1.42227,253100000.0
2007-06-28 21:30:00,1.42229,1.42237,1.42205,1.42205,110200000.0
2007-06-28 21:31:00,1.42207,1.42257,1.42194,1.42257,298700000.0
2007-06-28 21:32:00,1.42267,1.42281,1.42248,1.42276,284500000.0
2007-06-28 21:33:00,1.42287,1.42289,1.4227,1.42271,335000001.0
2007-06-28 21:34:00,1.42287,1.423,1.42282,1.42292,252500001.0
2007-06-28 21:35:00,1.42263,1.42263,1.42233,1.42244,431700002.0
2007-06-28 21:36:00,1.42268,1.42286,1.42248,1.42267,321800000.0
2007-06-28 21:37:00,1.42245,1.42264,1.42235,1.42239,270200002.0
2007-06-28 21:38:00,1.42245,1.42254,1.42224,1.42254,244600001.0
2007-06-28 21:39:00,1.42257,1.42279,1.42232,1.42275,299000000.0
2007-06-28 21:40:00,1.42277,1.42289,1.42259,1.42271,161900000.0
2007-06-28 21:41:00,1.42278,1.42301,1.42274,1.42275,239100000.0
2007-06-28 21:42:00,1.4227,1.42279,1.4225,1.4225,182400001.0
2007-06-28 21:43:00,1.42255,1.4227,1.42245,1.42269,220800001.0
2007-06-28 21:44:00,1.42271,1.42271,1.42249,1.42252,144800000.0
2007-06-28 21:45:00,1.42242,1.42265,1.42228,1.4226,367000001.0
2007-06-28 21:46:00,1.42262,1.42305,1.42251,1.4228,333100000.0
2007-06-28 21:47:00,1.42274,1.42296,1.4227,1.42274,293200001.0
2007-06-28 21:48:00,1.42262,1.42278,1.42257,1.42274,410900001.0
2007-06-28 21:49:00,1.42276,1.42294,1.42274,1.42286,280700001.0
2007-06-28 21:50:00,1.42283,1.42297,1.4224,1.42244,416800000.0
2007-06-28 21:51:00,1.4226,1.42282,1.42249,1.4225,583700002.0
2007-06-28 21:52:00,1.42249,1.42273,1.42242,1.4227,354100001.0
2007-06-28 21:53:00,1.42269,1.4228,1.42266,1.42273,95300000.0
2007-06-28 21:54:00,1.42271,1.42291,1.42271,1.42284,413100000.0
2007-06-28 21:55:00,1.42287,1.42293,1.4228,1.42293,154200000.0
2007-06-28 21:56:00,1.42303,1.42303,1.42284,1.42303,47400000.0
2007-06-28 21:57:00,1.42308,1.42318,1.42298,1.42302,225000000.0
2007-06-28 21:58:00,1.42306,1.42338,1.42306,1.42311,199800000.0
2007-06-28 21:59:00,1.42303,1.42303,1.4229,1.42293,203400001.0
2007-06-28 22:00:00,1.42294,1.42312,1.42292,1.42307,74200000.0
2007-06-28 22:01:00,1.42296,1.42313,1.42296,1.42308,115600000.0
2007-06-28 22:02:00,1.42279,1.42297,1.42279,1.42295,191800000.0
2007-06-28 22:03:00,1.42301,1.42326,1.423,1.42309,112500000.0
2007-06-28 22:04:00,1.42303,1.42322,1.4229,1.42306,197700001.0
2007-06-28 22:05:00,1.42318,1.42335,1.42296,1.423,256700001.0
2007-06-28 22:06:00,1.42287,1.42314,1.42287,1.42309,90900000.0
2007-06-28 22:07:00,1.42291,1.42291,1.42264,1.42269,204100001.0
2007-06-28 22:08:00,1.42271,1.42293,1.42268,1.42272,167600000.0
2007-06-28 22:09:00,1.4225,1.42272,1.42211,1.42211,286900000.0
2007-06-28 22:10:00,1.42201,1.4224,1.42194,1.42218,174700000.0
2007-06-28 22:11:00,1.42226,1.42254,1.42219,1.42222,299200002.0
2007-06-28 22:12:00,1.42217,1.42234,1.4221,1.4221,200600001.0
2007-06-28 22:13:00,1.42192,1.42239,1.42192,1.42199,174500000.0
2007-06-28 22:14:00,1.42203,1.42222,1.42186,1.42188,134600000.0
2007-06-28 22:15:00,1.42197,1.42214,1.42194,1.42197,112000001.0
2007-06-28 22:16:00,1.42188,1.42198,1.42187,1.4219,86800000.0
2007-06-28 22:17:00,1.42191,1.42196,1.42143,1.42181,232800001.0
2007-06-28 22:18:00,1.42168,1.42187,1.42145,1.42161,107700001.0
2007-06-28 22:19:00,1.42153,1.42195,1.42153,1.42161,212600000.0
2007-06-28 22:20:00,1.42199,1.422,1.42171,1.422,151300000.0
2007-06-28 22:21:00,1.42189,1.42191,1.4217,1.42175,166800000.0
2007-06-28 22:22:00,1.42185,1.42195,1.4218,1.42185,169200000.0
2007-06-28 22:23:00,1.42184,1.42193,1.42172,1.4218,159800000.0
2007-06-28 22:24:00,1.42195,1.42206,1.42161,1.42168,298700000.0
2007-06-28 22:25:00,1.42164,1.422,1.42151,1.42164,226200000.0
2007-06-28 22:26:00,1.42158,1.42176,1.42151,1.42172,241400001.0
2007-06-28 22:27:00,1.42193,1.42202,1.42148,1.42148,141800000.0
2007-06-28 22:28:00,1.42131,1.42163,1.42121,1.42124,68900000.0
2007-06-28 22:29:00,1.42093,1.42127,1.42083,1.42097,217900000.0
2007-06-28 22:30:00,1.42098,1.42111,1.42074,1.42085,277300000.0
2007-06-28 22:31:00,1.42107,1.42151,1.42097,1.42151,192400000.0
2007-06-28 22:32:00,1.42161,1.42205,1.42147,1.42203,185700000.0
2007-06-28 22:33:00,1.42187,1.4219,1.42167,1.4219,136000000.0
2007-06-28 22:34:00,1.42197,1.42235,1.42183,1.42196,252500000.0
2007-06-28 22:35:00,1.42187,1.42198,1.42184,1.42194,166600000.0
2007-06-28 22:36:00,1.42204,1.42204,1.42189,1.42189,117200000.0
2007-06-28 22:37:00,1.42187,1.422,1.42183,1.42193,236900001.0
2007-06-28 22:38:00,1.42195,1.42234,1.42183,1.42197,346900001.0
2007-06-28 22:39:00,1.42207,1.42228,1.4219,1.42208,240800002.0
2007-06-28 22:40:00,1.42213,1.42276,1.42213,1.42247,321000000.0
2007-06-28 22:41:00,1.42276,1.42296,1.4226,1.42282,243300000.0
2007-06-28 22:42:00,1.42284,1.42289,1.42253,1.42273,166500000.0
2007-06-28 22:43:00,1.42276,1.42304,1.42272,1.42292,248900000.0
2007-06-28 22:44:00,1.4228,1.42291,1.42278,1.42291,275600000.0
2007-06-28 22:45:00,1.42285,1.42288,1.42272,1.42284,282800002.0
2007-06-28 22:46:00,1.42284,1.42322,1.42284,1.42302,170600000.0
2007-06-28 22:47:00,1.42305,1.42329,1.42297,1.42308,117400000.0
2007-06-28 22:48:00,1.42302,1.42326,1.42279,1.42285,144600001.0
2007-06-28 22:49:00,1.42293,1.42313,1.42285,1.42285,218000000.0
2007-06-28 22:50:00,1.42274,1.4231,1.42263,1.4227,182600000.0
2007-06-28 22:51:00,1.42299,1.42329,1.42299,1.42318,310200001.0
2007-06-28 22:52:00,1.42298,1.42341,1.42296,1.42311,263800001.0
2007-06-28 22:53:00,1.42334,1.42351,1.42331,1.42351,176800001.0
2007-06-28 22:54:00,1.4233,1.42351,1.4233,1.42341,201600001.0
2007-06-28 22:55:00,1.42346,1.42353,1.42342,1.4235,200800000.0
2007-06-28 22:56:00,1.42355,1.42386,1.42351,1.42358,157400002.0
2007-06-28 22:57:00,1.42383,1.4241,1.42379,1.4239,92300000.0
2007-06-28 22:58:00,1.42402,1.42402,1.42367,1.42367,45900000.0
2007-06-28 22:59:00,1.42395,1.42443,1.42386,1.42429,32600000.0
2007-06-28 23:00:00,1.42383,1.42391,1.42369,1.42384,103700000.0
2007-06-28 23:01:00,1.42393,1.42409,1.42357,1.42362,37800000.0
2007-06-28 23:02:00,1.42376,1.42425,1.42376,1.42388,30600000.0
2007-06-28 23:03:00,1.42411,1.42426,1.42404,1.42406,29400000.0
2007-06-28 23:04:00,1.42426,1.42426,1.42374,1.42407,45000000.0
2007-06-28 23:05:00,1.42379,1.42417,1.42375,1.42375,47600000.0
2007-06-28 23:06:00,1.42431,1.42459,1.42426,1.42449,59100001.0
2007-06-28 23:07:00,1.42457,1.42477,1.42427,1.42427,33300000.0
2007-06-28 23:08:00,1.4245,1.42494,1.4245,1.42479,28000000.0
2007-06-28 23:09:00,1.42505,1.42505,1.42454,1.42483,41200000.0
2007-06-28 23:10:00,1.42454,1.42466,1.42425,1.42439,78300000.0
2007-06-28 23:11:00,1.42429,1.42462,1.42424,1.42447,41700000.0
2007-06-28 23:12:00,1.42474,1.42474,1.4243,1.4243,70200000.0
2007-06-28 23:13:00,1.42416,1.42432,1.42398,1.42398,36000000.0
2007-06-28 23:14:00,1.42412,1.42457,1.42409,1.42449,63400001.0
2007-06-28 23:15:00,1.42445,1.42445,1.42396,1.42398,29600000.0
2007-06-28 23:16:00,1.42404,1.42431,1.42404,1.42431,66400000.0
2007-06-28 23:17:00,1.42442,1.42457,1.4243,1.4243,63600000.0
2007-06-28 23:18:00,1.42439,1.42439,1.424,1.424,36000000.0
2007-06-28 23:19:00,1.42425,1.42425,1.42391,1.42391,38900000.0
2007-06-28 23:20:00,1.42378,1.42389,1.42353,1.42353,48400000.0
2007-06-28 23:21:00,1.42355,1.42355,1.42329,1.42351,37800000.0
2007-06-28 23:22:00,1.42356,1.42416,1.42352,1.42388,125600000.0
2007-06-28 23:23:00,1.42405,1.42416,1.42343,1.42408,169900000.0
2007-06-28 23:24:00,1.42385,1.42398,1.42383,1.42383,56300000.0
2007-06-28 23:25:00,1.42389,1.42398,1.42371,1.42387,37600000.0
2007-06-28 23:26:00,1.42363,1.4239,1.42363,1.4239,43400000.0
2007-06-28 23:27:00,1.42396,1.42403,1.42393,1.42403,33000000.0
2007-06-28 23:28:00,1.42401,1.42418,1.42385,1.42401,28400000.0
2007-06-28 23:29:00,1.42401,1.42411,1.42352,1.42362,129900000.0
2007-06-28 23:30:00,1.42407,1.42439,1.42385,1.42385,83900000.0
2007-06-28 23:31:00,1.42394,1.42415,1.42394,1.42409,49400000.0
2007-06-28 23:32:00,1.42403,1.42403,1.42366,1.42383,54800000.0
2007-06-28 23:33:00,1.42382,1.42417,1.42382,1.42397,124200001.0
2007-06-28 23:34:00,1.424,1.42446,1.42383,1.42383,224200000.0
2007-06-28 23:35:00,1.42382,1.42393,1.42381,1.42386,140800001.0
2007-06-28 23:36:00,1.42379,1.42386,1.42355,1.42362,35600000.0
2007-06-28 23:37:00,1.4239,1.4239,1.42317,1.42323,27600000.0
2007-06-28 23:38:00,1.42328,1.42344,1.42313,1.42327,38800000.0
2007-06-28 23:39:00,1.42305,1.42351,1.42305,1.42333,194400001.0
2007-06-28 23:40:00,1.42337,1.42345,1.42334,1.4234,45600000.0
2007-06-28 23:41:00,1.42336,1.42363,1.42336,1.4235,144700000.0
2007-06-28 23:42:00,1.42351,1.42351,1.42335,1.42343,48100000.0
2007-06-28 23:43:00,1.42347,1.42383,1.4234,1.42379,91600001.0
2007-06-28 23:44:00,1.42383,1.42383,1.4233,1.42346,71000000.0
2007-06-28 23:45:00,1.42349,1.42351,1.42342,1.42349,110300000.0
2007-06-28 23:46:00,1.42349,1.42372,1.42349,1.42372,75000000.0
2007-06-28 23:47:00,1.4233,1.42335,1.42327,1.42327,89100001.0
2007-06-28 23:48:00,1.42383,1.42421,1.42375,1.42401,43300000.0
2007-06-28 23:49:00,1.42412,1.42412,1.4237,1.42383,126100000.0
2007-06-28 23:50:00,1.42388,1.42403,1.42376,1.42401,60800001.0
2007-06-28 23:51:00,1.42392,1.42393,1.42345,1.4235,70200000.0
2007-06-28 23:52:00,1.42354,1.42389,1.42353,1.42375,166100000.0
2007-06-28 23:53:00,1.4236,1.42391,1.42342,1.42342,102200000.0
2007-06-28 23:54:00,1.42375,1.42393,1.4231,1.4231,191500000.0
2007-06-28 23:55:00,1.42344,1.4235,1.42337,1.4234,127600000.0
2007-06-28 23:56:00,1.42337,1.42359,1.42337,1.42347,132300000.0
2007-06-28 23:57:00,1.42313,1.42352,1.42313,1.4234,143700000.0
2007-06-28 23:58:00,1.42382,1.42402,1.42374,1.42397,135200000.0
2007-06-28 23:59:00,1.42362,1.42408,1.42358,1.42381,58400000.0
2007-06-29 00:00:00,1.42406,1.4244,1.42398,1.42402,198300001.0
2007-06-29 00:01:00,1.42331,1.42465,1.42325,1.42327,226800001.0
2007-06-29 00:02:00,1.42357,1.42362,1.42345,1.42348,152500001.0
2007-06-29 00:03:00,1.42348,1.42374,1.42347,1.42374,231500000.0
2007-06-29 00:04:00,1.42373,1.42392,1.42367,1.42386,123900000.0
2007-06-29 00:05:00,1.42382,1.42414,1.42373,1.42373,34400000.0
2007-06-29 00:06:00,1.4236,1.42391,1.4236,1.42391,67700000.0
2007-06-29 00:07:00,1.42369,1.42403,1.42358,1.42403,102900000.0
2007-06-29 00:08:00,1.42397,1.42406,1.42397,1.42402,69200000.0
2007-06-29 00:09:00,1.42382,1.42423,1.42382,1.42398,87500000.0
2007-06-29 00:10:00,1.42371,1.424,1.42371,1.42399,43800000.0
2007-06-29 00:11:00,1.42393,1.42405,1.42373,1.42386,71400000.0
2007-06-29 00:12:00,1.42347,1.42365,1.42346,1.42346,27000000.0
2007-06-29 00:13:00,1.4234,1.42347,1.42326,1.42347,37200000.0
2007-06-29 00:14:00,1.42372,1.42372,1.42319,1.42344,85500000.0
2007-06-29 00:15:00,1.42359,1.42368,1.42343,1.42352,39000000.0
2007-06-29 00:16:00,1.42307,1.42313,1.42297,1.42303,23000000.0
2007-06-29 00:17:00,1.42295,1.42295,1.42277,1.42282,71600000.0
2007-06-29 00:18:00,1.42269,1.42273,1.42245,1.42263,78400000.0
2007-06-29 00:19:00,1.42273,1.42276,1.42231,1.42233,118600000.0
2007-06-29 00:20:00,1.42229,1.42247,1.42224,1.42224,70600000.0
2007-06-29 00:21:00,1.42258,1.42269,1.42238,1.42261,40400000.0
2007-06-29 00:22:00,1.42265,1.42283,1.42247,1.42275,48400000.0
2007-06-29 00:23:00,1.42267,1.42277,1.42236,1.42254,77200001.0
2007-06-29 00:24:00,1.42234,1.42249,1.42224,1.42242,85400000.0
2007-06-29 00:25:00,1.42242,1.42267,1.42227,1.42235,39800000.0
2007-06-29 00:26:00,1.42246,1.42254,1.4224,1.4224,37800000.0
2007-06-29 00:27:00,1.42267,1.42298,1.42266,1.42286,23400000.0
2007-06-29 00:28:00,1.42306,1.42324,1.42293,1.42293,23600000.0
2007-06-29 00:29:00,1.42291,1.42291,1.42255,1.42282,69100000.0
2007-06-29 00:30:00,1.42282,1.42292,1.42281,1.42291,65600001.0
2007-06-29 00:31:00,1.42295,1.42303,1.42294,1.42303,47300000.0
2007-06-29 00:32:00,1.42305,1.4232,1.42295,1.42313,120700001.0
2007-06-29 00:33:00,1.42312,1.42333,1.42311,1.42315,119900000.0
2007-06-29 00:34:00,1.42325,1.42372,1.42315,1.42372,31700000.0
2007-06-29 00:35:00,1.42338,1.42343,1.42336,1.4234,81200001.0
2007-06-29 00:36:00,1.42339,1.4235,1.42336,1.42349,67600000.0
2007-06-29 00:37:00,1.42344,1.4235,1.42336,1.42343,47400000.0
2007-06-29 00:38:00,1.42339,1.4234,1.42335,1.42335,40200000.0
2007-06-29 00:39:00,1.42366,1.42366,1.4232,1.4232,41400000.0
2007-06-29 00:40:00,1.4234,1.4238,1.42322,1.4238,43800000.0
2007-06-29 00:41:00,1.42391,1.42391,1.42356,1.42384,23600000.0
2007-06-29 00:42:00,1.42397,1.42402,1.42354,1.42396,43200000.0
2007-06-29 00:43:00,1.4239,1.42395,1.42358,1.42386,43500000.0
2007-06-29 00:44:00,1.42389,1.42403,1.42348,1.42348,45500000.0
2007-06-29 00:45:00,1.42377,1.42391,1.42352,1.42383,36400000.0
2007-06-29 00:46:00,1.42388,1.42412,1.42359,1.42374,38400000.0
2007-06-29 00:47:00,1.42399,1.42414,1.42362,1.42414,38300000.0
2007-06-29 00:48:00,1.42389,1.42389,1.42374,1.4238,36000000.0
2007-06-29 00:49:00,1.42413,1.42414,1.42376,1.42376,16200000.0
2007-06-29 00:50:00,1.42414,1.42422,1.42375,1.42422,48200000.0
2007-06-29 00:51:00,1.42381,1.42413,1.42365,1.42412,78900000.0
2007-06-29 00:52:00,1.42401,1.42401,1.42349,1.4236,82200000.0
2007-06-29 00:53:00,1.4237,1.42373,1.42355,1.42373,67100000.0
2007-06-29 00:54:00,1.4237,1.42381,1.42368,1.42373,43500000.0
2007-06-29 00:55:00,1.42375,1.42411,1.42363,1.42378,39600000.0
2007-06-29 00:56:00,1.42376,1.42376,1.42368,1.42373,106000000.0
2007-06-29 00:57:00,1.42371,1.42376,1.42363,1.42373,51000000.0
2007-06-29 00:58:00,1.42373,1.42378,1.42368,1.42376,98000000.0
2007-06-29 00:59:00,1.42376,1.42381,1.42363,1.42371,127800000.0
2007-06-29 01:00:00,1.42374,1.42396,1.4237,1.4237,68200000.0
2007-06-29 01:01:00,1.4237,1.42383,1.4237,1.42373,60100000.0
2007-06-29 01:02:00,1.42388,1.4239,1.42382,1.42385,35000000.0
2007-06-29 01:03:00,1.42383,1.42384,1.42378,1.42378,69800000.0
2007-06-29 01:04:00,1.42384,1.42411,1.42375,1.42403,37400000.0
2007-06-29 01:05:00,1.42399,1.42433,1.42399,1.42399,45600000.0
2007-06-29 01:06:00,1.4239,1.42406,1.42375,1.42402,41200000.0
2007-06-29 01:07:00,1.42366,1.42372,1.4236,1.4236,46200000.0
2007-06-29 01:08:00,1.42366,1.42384,1.42359,1.42375,71700000.0
2007-06-29 01:09:00,1.42421,1.42421,1.42366,1.42397,101700000.0
2007-06-29 01:10:00,1.42374,1.42414,1.42367,1.42389,69900000.0
2007-06-29 01:11:00,1.42397,1.42405,1.42378,1.4239,110000000.0
2007-06-29 01:12:00,1.42376,1.42396,1.42336,1.42338,280200001.0
2007-06-29 01:13:00,1.42326,1.42343,1.42319,1.42338,201200001.0
2007-06-29 01:14:00,1.42338,1.42356,1.4233,1.42336,34200000.0
2007-06-29 01:15:00,1.4239,1.42401,1.42372,1.4239,29200000.0
2007-06-29 01:16:00,1.42386,1.42386,1.42361,1.42376,45800001.0
2007-06-29 01:17:00,1.42392,1.42403,1.42392,1.42403,48800000.0
2007-06-29 01:18:00,1.42397,1.42414,1.42397,1.42399,42100000.0
2007-06-29 01:19:00,1.42346,1.42372,1.42346,1.42372,44300000.0
2007-06-29 01:20:00,1.42392,1.42404,1.42386,1.42404,43300000.0
2007-06-29 01:21:00,1.42397,1.42397,1.4238,1.4238,43700000.0
2007-06-29 01:22:00,1.42381,1.42393,1.42379,1.42381,89600000.0
2007-06-29 01:23:00,1.42413,1.42419,1.424,1.42412,25600000.0
2007-06-29 01:24:00,1.42389,1.42426,1.42384,1.42421,72800000.0
2007-06-29 01:25:00,1.42418,1.42421,1.42401,1.42421,63400000.0
2007-06-29 01:26:00,1.4238,1.4239,1.42372,1.4239,207900001.0
2007-06-29 01:27:00,1.42418,1.42428,1.42398,1.42413,59100001.0
2007-06-29 01:28:00,1.42391,1.42408,1.42388,1.42398,76400000.0
2007-06-29 01:29:00,1.42421,1.42438,1.42411,1.42438,39800000.0
2007-06-29 01:30:00,1.42414,1.42419,1.42391,1.42419,46600000.0
2007-06-29 01:31:00,1.42397,1.42409,1.42394,1.42401,33300000.0
2007-06-29 01:32:00,1.42416,1.42428,1.42408,1.42411,62500000.0
2007-06-29 01:33:00,1.42419,1.42419,1.42365,1.42379,78800000.0
2007-06-29 01:34:00,1.42396,1.42411,1.42386,1.42402,131000001.0
2007-06-29 01:35:00,1.42412,1.42422,1.42395,1.42397,35200000.0
2007-06-29 01:36:00,1.424,1.4242,1.424,1.42405,51700000.0
2007-06-29 01:37:00,1.42375,1.42375,1.42362,1.42362,37100000.0
2007-06-29 01:38:00,1.42392,1.42392,1.42362,1.42369,43100000.0
2007-06-29 01:39:00,1.42382,1.42389,1.42366,1.42377,50800000.0
2007-06-29 01:40:00,1.42357,1.42387,1.42347,1.42387,39800000.0
2007-06-29 01:41:00,1.42365,1.42374,1.42307,1.42373,40600000.0
2007-06-29 01:42:00,1.42369,1.42416,1.42349,1.4238,263800000.0
2007-06-29 01:43:00,1.42407,1.4241,1.42384,1.42401,33000000.0
2007-06-29 01:44:00,1.42374,1.42386,1.42361,1.42379,258200000.0
2007-06-29 01:45:00,1.42376,1.42391,1.42361,1.42391,163700000.0
2007-06-29 01:46:00,1.42399,1.42399,1.42386,1.42386,32800000.0
2007-06-29 01:47:00,1.42384,1.42384,1.42367,1.42376,94700001.0
2007-06-29 01:48:00,1.42379,1.42379,1.42371,1.42371,37500000.0
2007-06-29 01:49:00,1.4237,1.42402,1.42357,1.42361,153200000.0
2007-06-29 01:50:00,1.4237,1.42395,1.42347,1.42349,170900001.0
2007-06-29 01:51:00,1.42353,1.42354,1.42343,1.42343,48600000.0
2007-06-29 01:52:00,1.42357,1.42372,1.42319,1.42372,205500002.0
2007-06-29 01:53:00,1.42379,1.42382,1.42345,1.42377,93700000.0
2007-06-29 01:54:00,1.42365,1.42372,1.42357,1.42368,58000000.0
2007-06-29 01:55:00,1.42377,1.4239,1.42377,1.4238,79000002.0
2007-06-29 01:56:00,1.42388,1.42393,1.42366,1.42367,84500000.0
2007-06-29 01:57:00,1.42355,1.42394,1.42332,1.42332,90300000.0
2007-06-29 01:58:00,1.4234,1.42353,1.4234,1.4235,71600001.0
2007-06-29 01:59:00,1.42376,1.42405,1.42364,1.42382,43600000.0
2007-06-29 02:00:00,1.4239,1.42396,1.4238,1.42391,45200000.0
2007-06-29 02:01:00,1.42361,1.42394,1.42354,1.42382,75900000.0
2007-06-29 02:02:00,1.42385,1.42395,1.42375,1.42382,45900000.0
2007-06-29 02:03:00,1.42378,1.42399,1.42371,1.42377,40800000.0
2007-06-29 02:04:00,1.4236,1.42385,1.4236,1.4237,31500000.0
2007-06-29 02:05:00,1.4237,1.42386,1.4237,1.42372,31500000.0
2007-06-29 02:06:00,1.42383,1.42396,1.42382,1.42396,39600000.0
2007-06-29 02:07:00,1.42382,1.42406,1.42382,1.42394,38700000.0
2007-06-29 02:08:00,1.42371,1.42389,1.42371,1.4238,38000000.0
2007-06-29 02:09:00,1.42384,1.42384,1.42331,1.42367,40200000.0
2007-06-29 02:10:00,1.42371,1.42386,1.42325,1.42374,32600000.0
2007-06-29 02:11:00,1.42346,1.42396,1.42346,1.42392,30000000.0
2007-06-29 02:12:00,1.42381,1.42412,1.42379,1.42396,16400000.0
2007-06-29 02:13:00,1.4241,1.42417,1.42394,1.42395,55700000.0
2007-06-29 02:14:00,1.42392,1.42412,1.42392,1.42395,22400000.0
2007-06-29 02:15:00,1.42399,1.42404,1.42372,1.42404,26800000.0
2007-06-29 02:16:00,1.42419,1.42435,1.42404,1.4242,49600001.0
2007-06-29 02:17:00,1.42425,1.42435,1.42405,1.42425,34200000.0
2007-06-29 02:18:00,1.42398,1.42424,1.42384,1.42385,32400000.0
2007-06-29 02:19:00,1.42415,1.4242,1.424,1.42404,29200000.0
2007-06-29 02:20:00,1.42407,1.42416,1.42372,1.42404,54800000.0
2007-06-29 02:21:00,1.42401,1.42437,1.42401,1.42437,32700000.0
2007-06-29 02:22:00,1.42411,1.42423,1.42382,1.42411,33500000.0
2007-06-29 02:23:00,1.42407,1.42432,1.42407,1.4242,37600000.0
2007-06-29 02:24:00,1.42405,1.42443,1.42405,1.42429,51900000.0
2007-06-29 02:25:00,1.42424,1.42424,1.42379,1.42423,45000000.0
2007-06-29 02:26:00,1.42412,1.42415,1.42395,1.42405,29000000.0
2007-06-29 02:27:00,1.42415,1.42433,1.42403,1.42418,39800000.0
2007-06-29 02:28:00,1.42428,1.4243,1.42392,1.42394,39600000.0
2007-06-29 02:29:00,1.42419,1.4244,1.42383,1.4244,47400000.0
2007-06-29 02:30:00,1.42435,1.42445,1.42434,1.42444,32600000.0
2007-06-29 02:31:00,1.42432,1.42446,1.42393,1.42431,52300000.0
2007-06-29 02:32:00,1.42439,1.42439,1.42411,1.42411,16200000.0
2007-06-29 02:33:00,1.4242,1.4243,1.42405,1.42407,20600000.0
2007-06-29 02:34:00,1.42417,1.42428,1.42387,1.42407,48200000.0
2007-06-29 02:35:00,1.42409,1.42413,1.4239,1.42407,23400000.0
2007-06-29 02:36:00,1.42375,1.42414,1.42375,1.4241,32200000.0
2007-06-29 02:37:00,1.42425,1.42439,1.42408,1.42439,45900001.0
2007-06-29 02:38:00,1.42438,1.42464,1.42429,1.42429,35800000.0
2007-06-29 02:39:00,1.42439,1.42441,1.42378,1.42437,34200000.0
2007-06-29 02:40:00,1.42432,1.42445,1.42424,1.4243,37200000.0
2007-06-29 02:41:00,1.4244,1.42444,1.42407,1.42427,31400000.0
2007-06-29 02:42:00,1.42443,1.42444,1.42428,1.42441,39800000.0
2007-06-29 02:43:00,1.42422,1.42438,1.42415,1.42418,61100001.0
2007-06-29 02:44:00,1.42427,1.42427,1.42394,1.42422,25800000.0
2007-06-29 02:45:00,1.42399,1.42417,1.42379,1.42403,30400000.0
2007-06-29 02:46:00,1.42398,1.42398,1.4236,1.42383,56600000.0
2007-06-29 02:47:00,1.42365,1.42391,1.42347,1.42385,35400000.0
2007-06-29 02:48:00,1.42401,1.42401,1.42396,1.42396,44600001.0
2007-06-29 02:49:00,1.42395,1.42408,1.42368,1.42394,21400000.0
2007-06-29 02:50:00,1.42399,1.42401,1.42381,1.42401,32400000.0
2007-06-29 02:51:00,1.42356,1.42405,1.42356,1.42405,30400000.0
2007-06-29 02:52:00,1.42401,1.42418,1.42389,1.42415,34000000.0
2007-06-29 02:53:00,1.4241,1.42411,1.42384,1.42411,50000000.0
2007-06-29 02:54:00,1.42412,1.4244,1.42412,1.42436,32600000.0
2007-06-29 02:55:00,1.42427,1.42445,1.42427,1.42435,52700000.0
2007-06-29 02:56:00,1.42441,1.42446,1.42421,1.42437,32600000.0
2007-06-29 02:57:00,1.42388,1.42441,1.42388,1.42441,45800000.0
2007-06-29 02:58:00,1.42433,1.42446,1.42417,1.42422,33200000.0
2007-06-29 02:59:00,1.42421,1.42439,1.42418,1.42424,40500000.0
2007-06-29 03:00:00,1.42419,1.42421,1.42398,1.42421,34000000.0
2007-06-29 03:01:00,1.42403,1.42409,1.4239,1.42401,31400000.0
2007-06-29 03:02:00,1.42359,1.42397,1.42359,1.42397,26300000.0
2007-06-29 03:03:00,1.4237,1.42379,1.42361,1.42367,49500000.0
2007-06-29 03:04:00,1.42354,1.42377,1.42321,1.42321,28900000.0
2007-06-29 03:05:00,1.42366,1.42366,1.42313,1.42313,29600000.0
2007-06-29 03:06:00,1.42344,1.42344,1.42309,1.42313,31400000.0
2007-06-29 03:07:00,1.42341,1.42341,1.42322,1.42322,25600000.0
2007-06-29 03:08:00,1.42337,1.42345,1.42319,1.42335,28600000.0
2007-06-29 03:09:00,1.42343,1.42349,1.42336,1.42349,27800001.0
2007-06-29 03:10:00,1.42327,1.42338,1.42307,1.42331,37300000.0
2007-06-29 03:11:00,1.42329,1.42347,1.42309,1.42309,32400000.0
2007-06-29 03:12:00,1.42336,1.42345,1.42326,1.42335,39200000.0
2007-06-29 03:13:00,1.42344,1.42353,1.42335,1.42345,36800000.0
2007-06-29 03:14:00,1.4234,1.42355,1.4233,1.42351,54500000.0
2007-06-29 03:15:00,1.42342,1.42361,1.42342,1.42357,56100000.0
2007-06-29 03:16:00,1.42355,1.42364,1.42311,1.42337,27400000.0
2007-06-29 03:17:00,1.42354,1.42358,1.42344,1.42346,19400000.0
2007-06-29 03:18:00,1.42354,1.42363,1.42334,1.42352,26200000.0
2007-06-29 03:19:00,1.42355,1.42355,1.42337,1.4235,32800000.0
2007-06-29 03:20:00,1.42365,1.42366,1.42339,1.42349,56200000.0
2007-06-29 03:21:00,1.42353,1.42369,1.4235,1.42357,31600000.0
2007-06-29 03:22:00,1.42363,1.42367,1.4235,1.42367,17000000.0
2007-06-29 03:23:00,1.42364,1.42366,1.42353,1.42364,36800000.0
2007-06-29 03:24:00,1.42364,1.42364,1.42342,1.4236,33900000.0
2007-06-29 03:25:00,1.42314,1.42344,1.42314,1.42344,29200000.0
2007-06-29 03:26:00,1.42335,1.42352,1.42317,1.42352,25600000.0
2007-06-29 03:27:00,1.42323,1.4234,1.42318,1.42322,46500000.0
2007-06-29 03:28:00,1.42339,1.42362,1.42339,1.42358,35400000.0
2007-06-29 03:29:00,1.42389,1.42424,1.4238,1.4238,35700000.0
2007-06-29 03:30:00,1.42395,1.424,1.42381,1.42385,37200000.0
2007-06-29 03:31:00,1.42387,1.42405,1.42373,1.42399,49900000.0
2007-06-29 03:32:00,1.42393,1.42393,1.4238,1.42385,39800000.0
2007-06-29 03:33:00,1.42373,1.42378,1.42357,1.42371,33800000.0
2007-06-29 03:34:00,1.42379,1.42393,1.42364,1.42378,36400000.0
2007-06-29 03:35:00,1.42382,1.42382,1.42356,1.4236,22200000.0
2007-06-29 03:36:00,1.42339,1.42353,1.42296,1.42339,39200000.0
2007-06-29 03:37:00,1.42378,1.42383,1.42339,1.42339,41400000.0
2007-06-29 03:38:00,1.42349,1.42361,1.42339,1.42352,30200000.0
2007-06-29 03:39:00,1.42358,1.42358,1.42321,1.42356,27700000.0
2007-06-29 03:40:00,1.42358,1.4236,1.4232,1.4232,30800000.0
2007-06-29 03:41:00,1.42292,1.42317,1.42292,1.42312,23200000.0
2007-06-29 03:42:00,1.42303,1.42311,1.42288,1.4231,48000000.0
2007-06-29 03:43:00,1.42281,1.42309,1.42281,1.42301,23000000.0
2007-06-29 03:44:00,1.42283,1.42315,1.42283,1.42299,19800000.0
2007-06-29 03:45:00,1.42323,1.42325,1.42298,1.42311,82500000.0
2007-06-29 03:46:00,1.42315,1.42318,1.4228,1.42315,33000000.0
2007-06-29 03:47:00,1.42299,1.42315,1.42294,1.42301,29600000.0
2007-06-29 03:48:00,1.42266,1.42298,1.42266,1.42291,36400000.0
2007-06-29 03:49:00,1.42281,1.42289,1.4227,1.42284,36200000.0
2007-06-29 03:50:00,1.42273,1.42291,1.42258,1.42273,34200000.0
2007-06-29 03:51:00,1.42302,1.42305,1.42282,1.423,39200000.0
2007-06-29 03:52:00,1.42294,1.42308,1.42283,1.42303,32800000.0
2007-06-29 03:53:00,1.42309,1.42309,1.42288,1.42288,28200000.0
2007-06-29 03:54:00,1.4228,1.42331,1.4228,1.42317,34400000.0
2007-06-29 03:55:00,1.42316,1.42325,1.42316,1.42321,33200000.0
2007-06-29 03:56:00,1.42328,1.42341,1.42322,1.42324,33800000.0
2007-06-29 03:57:00,1.42324,1.42334,1.42285,1.42328,50000000.0
2007-06-29 03:58:00,1.42335,1.42356,1.42327,1.42356,59600001.0
2007-06-29 03:59:00,1.42346,1.42358,1.42333,1.42348,37400000.0
2007-06-29 04:00:00,1.42328,1.42352,1.42321,1.42347,34400000.0
2007-06-29 04:01:00,1.42353,1.42363,1.42323,1.42355,21800000.0
2007-06-29 04:02:00,1.42362,1.42362,1.42345,1.42354,34800000.0
2007-06-29 04:03:00,1.42356,1.42373,1.42344,1.42366,39900000.0
2007-06-29 04:04:00,1.4234,1.42355,1.42336,1.42336,46800000.0
2007-06-29 04:05:00,1.42279,1.42342,1.42279,1.42342,32500000.0
2007-06-29 04:06:00,1.42365,1.42378,1.42356,1.42377,31500000.0
2007-06-29 04:07:00,1.42352,1.42357,1.42322,1.42357,27000000.0
2007-06-29 04:08:00,1.42325,1.42345,1.4231,1.42343,43400000.0
2007-06-29 04:09:00,1.42344,1.42359,1.42322,1.4235,33000000.0
2007-06-29 04:10:00,1.42348,1.4237,1.42329,1.42361,42800000.0
2007-06-29 04:11:00,1.42337,1.42337,1.42302,1.42332,28800000.0
2007-06-29 04:12:00,1.42322,1.42327,1.42302,1.42318,64000000.0
2007-06-29 04:13:00,1.42307,1.42328,1.4226,1.42328,34800000.0
2007-06-29 04:14:00,1.42315,1.42326,1.42281,1.42295,56200000.0
2007-06-29 04:15:00,1.42301,1.4231,1.4229,1.4231,51200001.0
2007-06-29 04:16:00,1.423,1.42321,1.42263,1.42321,23000000.0
2007-06-29 04:17:00,1.42324,1.42329,1.42303,1.42322,32200001.0
2007-06-29 04:18:00,1.42264,1.42313,1.42264,1.42306,27600000.0
2007-06-29 04:19:00,1.42293,1.42326,1.42293,1.42326,43000000.0
2007-06-29 04:20:00,1.42301,1.42314,1.42298,1.42307,49200001.0
2007-06-29 04:21:00,1.4233,1.42338,1.42319,1.42323,55900000.0
2007-06-29 04:22:00,1.42321,1.42326,1.42316,1.42326,38000000.0
2007-06-29 04:23:00,1.42319,1.42332,1.42319,1.42329,32200000.0
2007-06-29 04:24:00,1.42317,1.4233,1.42317,1.42322,25800000.0
2007-06-29 04:25:00,1.42328,1.42328,1.42293,1.423,41900000.0
2007-06-29 04:26:00,1.42313,1.42316,1.42301,1.42301,20800000.0
2007-06-29 04:27:00,1.42292,1.42317,1.42266,1.42266,35000000.0
2007-06-29 04:28:00,1.4232,1.4232,1.42269,1.42311,40000000.0
2007-06-29 04:29:00,1.42311,1.4232,1.42287,1.42309,56600001.0
2007-06-29 04:30:00,1.42294,1.42332,1.42278,1.42305,48100000.0
2007-06-29 04:31:00,1.42282,1.42314,1.42282,1.42293,41600000.0
2007-06-29 04:32:00,1.42286,1.42297,1.42283,1.42284,33000000.0
2007-06-29 04:33:00,1.42297,1.42297,1.42266,1.42287,23000000.0
2007-06-29 04:34:00,1.42279,1.42302,1.42279,1.4228,33800000.0
2007-06-29 04:35:00,1.42264,1.42285,1.42264,1.42267,33800000.0
2007-06-29 04:36:00,1.42289,1.42293,1.42262,1.42273,25800000.0
2007-06-29 04:37:00,1.42293,1.42305,1.42266,1.42295,19400000.0
2007-06-29 04:38:00,1.42286,1.42311,1.42286,1.42311,38700000.0
2007-06-29 04:39:00,1.42288,1.42299,1.42238,1.42287,42600000.0
2007-06-29 04:40:00,1.42277,1.42289,1.42261,1.4227,52500000.0
2007-06-29 04:41:00,1.42279,1.42298,1.42259,1.42288,38400000.0
2007-06-29 04:42:00,1.42272,1.42284,1.42269,1.42281,33000000.0
2007-06-29 04:43:00,1.42274,1.42286,1.42265,1.42277,34900000.0
2007-06-29 04:44:00,1.42269,1.42282,1.42217,1.42282,55600001.0
2007-06-29 04:45:00,1.42295,1.42295,1.42279,1.42292,30600000.0
2007-06-29 04:46:00,1.42278,1.42319,1.42236,1.42236,27000000.0
2007-06-29 04:47:00,1.42286,1.42291,1.42273,1.42288,32800000.0
2007-06-29 04:48:00,1.42279,1.42288,1.42272,1.42283,62000000.0
2007-06-29 04:49:00,1.42262,1.42286,1.4225,1.4227,57400000.0
2007-06-29 04:50:00,1.42294,1.42306,1.42283,1.42299,28200000.0
2007-06-29 04:51:00,1.42308,1.42331,1.42303,1.42331,31800000.0
2007-06-29 04:52:00,1.42335,1.42345,1.4232,1.4232,36500000.0
2007-06-29 04:53:00,1.42335,1.42335,1.42309,1.4232,32800000.0
2007-06-29 04:54:00,1.42341,1.42341,1.42316,1.42321,42300000.0
2007-06-29 04:55:00,1.4233,1.4233,1.42299,1.42311,38000000.0
2007-06-29 04:56:00,1.42307,1.42339,1.42307,1.42339,33600000.0
2007-06-29 04:57:00,1.42327,1.42327,1.42314,1.4232,28200000.0
2007-06-29 04:58:00,1.42334,1.42334,1.42292,1.42311,42300000.0
2007-06-29 04:59:00,1.42298,1.42326,1.42298,1.42325,21000000.0
2007-06-29 05:00:00,1.42332,1.42339,1.42316,1.42332,50400000.0
2007-06-29 05:01:00,1.42313,1.42324,1.42313,1.42322,32600000.0
2007-06-29 05:02:00,1.42304,1.42326,1.42295,1.42322,32400000.0
2007-06-29 05:03:00,1.42315,1.42315,1.42299,1.42302,32800000.0
2007-06-29 05:04:00,1.42281,1.42307,1.42281,1.42307,37400001.0
2007-06-29 05:05:00,1.42293,1.42312,1.42273,1.42273,44400001.0
2007-06-29 05:06:00,1.42257,1.42268,1.42242,1.42254,30200000.0
2007-06-29 05:07:00,1.42248,1.42256,1.42219,1.42225,31600000.0
2007-06-29 05:08:00,1.42205,1.42205,1.42177,1.42186,21000000.0
2007-06-29 05:09:00,1.42181,1.42181,1.42145,1.42156,33600000.0
2007-06-29 05:10:00,1.42178,1.42198,1.42154,1.42174,40200000.0
2007-06-29 05:11:00,1.42176,1.42193,1.42154,1.42154,42600000.0
2007-06-29 05:12:00,1.42167,1.4218,1.42156,1.42178,31200000.0
2007-06-29 05:13:00,1.42192,1.42216,1.42192,1.42198,45200000.0
2007-06-29 05:14:00,1.42195,1.42195,1.42175,1.42187,77100000.0
2007-06-29 05:15:00,1.42194,1.42196,1.4218,1.42188,39700000.0
2007-06-29 05:16:00,1.4219,1.42199,1.42178,1.42192,35600000.0
2007-06-29 05:17:00,1.42179,1.42202,1.42179,1.42193,23400000.0
2007-06-29 05:18:00,1.42212,1.42222,1.42198,1.42198,42000000.0
2007-06-29 05:19:00,1.42167,1.42201,1.42167,1.42192,56100000.0
2007-06-29 05:20:00,1.42189,1.42211,1.4218,1.42203,26800000.0
2007-06-29 05:21:00,1.42207,1.42207,1.42179,1.42179,52700000.0
2007-06-29 05:22:00,1.422,1.42204,1.4218,1.42192,55500000.0
2007-06-29 05:23:00,1.42152,1.42248,1.42152,1.42207,32900000.0
2007-06-29 05:24:00,1.42176,1.42198,1.42176,1.42198,72900001.0
2007-06-29 05:25:00,1.42157,1.42177,1.42143,1.42168,41300000.0
2007-06-29 05:26:00,1.42172,1.42174,1.42155,1.42162,41300000.0
2007-06-29 05:27:00,1.422,1.422,1.42177,1.42186,45500000.0
2007-06-29 05:28:00,1.42195,1.42214,1.42142,1.42213,26000000.0
2007-06-29 05:29:00,1.42201,1.42218,1.422,1.42218,37600000.0
2007-06-29 05:30:00,1.42223,1.42238,1.42212,1.42232,22000000.0
2007-06-29 05:31:00,1.42231,1.42255,1.42225,1.42228,46000001.0
2007-06-29 05:32:00,1.42226,1.42234,1.42191,1.42218,41400000.0
2007-06-29 05:33:00,1.42231,1.42231,1.42201,1.42201,42000000.0
2007-06-29 05:34:00,1.42221,1.42226,1.42206,1.42216,17800000.0
2007-06-29 05:35:00,1.42198,1.42223,1.42191,1.42223,37200000.0
2007-06-29 05:36:00,1.422,1.422,1.42177,1.42189,40300000.0
2007-06-29 05:37:00,1.42189,1.42199,1.42174,1.42194,57600000.0
2007-06-29 05:38:00,1.42183,1.42204,1.42168,1.42177,47500000.0
2007-06-29 05:39:00,1.42142,1.4217,1.42128,1.4216,32800000.0
2007-06-29 05:40:00,1.42195,1.42206,1.42189,1.42189,25400000.0
2007-06-29 05:41:00,1.42196,1.42215,1.42165,1.4221,57100000.0
2007-06-29 05:42:00,1.42208,1.42221,1.42196,1.42216,35400000.0
2007-06-29 05:43:00,1.42189,1.42217,1.42189,1.4221,39600000.0
2007-06-29 05:44:00,1.42217,1.42233,1.42205,1.42211,66000001.0
2007-06-29 05:45:00,1.42199,1.42224,1.42198,1.42198,54100000.0
2007-06-29 05:46:00,1.42216,1.42219,1.42199,1.42199,26000000.0
2007-06-29 05:47:00,1.42187,1.42205,1.42187,1.42202,51100000.0
2007-06-29 05:48:00,1.42197,1.42223,1.42194,1.42198,37100000.0
2007-06-29 05:49:00,1.42206,1.42217,1.42195,1.42203,51200000.0
2007-06-29 05:50:00,1.42198,1.42213,1.4218,1.42212,23400000.0
2007-06-29 05:51:00,1.4222,1.4222,1.4218,1.4218,28400000.0
2007-06-29 05:52:00,1.42215,1.42241,1.42215,1.42216,40200000.0
2007-06-29 05:53:00,1.42228,1.42238,1.42201,1.42233,45100000.0
2007-06-29 05:54:00,1.4222,1.4222,1.42198,1.42213,37200000.0
2007-06-29 05:55:00,1.42198,1.4222,1.42192,1.4222,27200000.0
2007-06-29 05:56:00,1.42235,1.42242,1.42222,1.42242,25800000.0
2007-06-29 05:57:00,1.42178,1.42245,1.42178,1.42195,28600000.0
2007-06-29 05:58:00,1.4223,1.42254,1.42223,1.42226,47600001.0
2007-06-29 05:59:00,1.42243,1.42259,1.42227,1.42258,51300000.0
2007-06-29 06:00:00,1.42259,1.42277,1.42239,1.42268,32800000.0
2007-06-29 06:01:00,1.42278,1.42296,1.42275,1.42276,30900000.0
2007-06-29 06:02:00,1.42279,1.42299,1.42242,1.42299,33000000.0
2007-06-29 06:03:00,1.42296,1.42326,1.42296,1.42316,54400000.0
2007-06-29 06:04:00,1.42315,1.42315,1.42295,1.42308,43400000.0
2007-06-29 06:05:00,1.42315,1.42341,1.42306,1.42306,60800000.0
2007-06-29 06:06:00,1.42312,1.42338,1.42312,1.42319,41300000.0
2007-06-29 06:07:00,1.42308,1.42313,1.42275,1.42275,34800000.0
2007-06-29 06:08:00,1.42295,1.42302,1.42282,1.4229,47000000.0
2007-06-29 06:09:00,1.42281,1.42281,1.42258,1.42258,33000000.0
2007-06-29 06:10:00,1.42272,1.42283,1.42265,1.42279,36600000.0
2007-06-29 06:11:00,1.4227,1.42302,1.42262,1.42271,47200000.0
2007-06-29 06:12:00,1.42276,1.42292,1.42269,1.42269,35200001.0
2007-06-29 06:13:00,1.42275,1.42301,1.42265,1.4228,42800000.0
2007-06-29 06:14:00,1.42282,1.42284,1.42238,1.42271,52400000.0
2007-06-29 06:15:00,1.42259,1.42272,1.42246,1.42253,36200000.0
2007-06-29 06:16:00,1.42256,1.42256,1.42226,1.42236,30400000.0
2007-06-29 06:17:00,1.42209,1.42255,1.42209,1.42241,21800000.0
2007-06-29 06:18:00,1.42232,1.42249,1.42222,1.42222,31400000.0
2007-06-29 06:19:00,1.42225,1.4223,1.42207,1.42207,37600000.0
2007-06-29 06:20:00,1.42222,1.4223,1.42207,1.42207,26600000.0
2007-06-29 06:21:00,1.42228,1.42244,1.42221,1.42244,32400000.0
2007-06-29 06:22:00,1.42219,1.42228,1.42219,1.42222,42100000.0
2007-06-29 06:23:00,1.42244,1.42252,1.42211,1.42252,36400000.0
2007-06-29 06:24:00,1.42253,1.42253,1.42208,1.42235,36500000.0
2007-06-29 06:25:00,1.42236,1.42255,1.42234,1.42245,23000000.0
2007-06-29 06:26:00,1.42258,1.42282,1.42244,1.42274,54800000.0
2007-06-29 06:27:00,1.42268,1.42281,1.42261,1.42281,20600000.0
2007-06-29 06:28:00,1.42277,1.42286,1.4227,1.42286,40700000.0
2007-06-29 06:29:00,1.42278,1.42295,1.42278,1.4229,35100000.0
2007-06-29 06:30:00,1.42284,1.42292,1.42271,1.42289,25600000.0
2007-06-29 06:31:00,1.42276,1.42276,1.42267,1.42267,25900000.0
2007-06-29 06:32:00,1.42268,1.42282,1.42256,1.42266,23400000.0
2007-06-29 06:33:00,1.42261,1.4229,1.42261,1.42286,28400000.0
2007-06-29 06:34:00,1.42268,1.42304,1.42268,1.42287,40400000.0
2007-06-29 06:35:00,1.4229,1.42308,1.42265,1.42277,50800000.0
2007-06-29 06:36:00,1.42247,1.42303,1.42247,1.42282,55600000.0
2007-06-29 06:37:00,1.42275,1.42279,1.42233,1.42233,30900000.0
2007-06-29 06:38:00,1.42273,1.42282,1.42259,1.42274,35400000.0
2007-06-29 06:39:00,1.42277,1.42292,1.42263,1.42269,48300000.0
2007-06-29 06:40:00,1.4226,1.42282,1.4226,1.42281,33800000.0
2007-06-29 06:41:00,1.42246,1.4229,1.4221,1.4229,45000000.0
2007-06-29 06:42:00,1.4226,1.42301,1.4226,1.42277,31400000.0
2007-06-29 06:43:00,1.42277,1.42277,1.42241,1.42241,35200000.0
2007-06-29 06:44:00,1.42266,1.42283,1.42256,1.42274,34000000.0
2007-06-29 06:45:00,1.42268,1.42291,1.42268,1.42274,39400000.0
2007-06-29 06:46:00,1.42283,1.42306,1.42279,1.42282,36800000.0
2007-06-29 06:47:00,1.42285,1.42303,1.4228,1.42285,44300000.0
2007-06-29 06:48:00,1.42277,1.42307,1.42264,1.42283,26600000.0
2007-06-29 06:49:00,1.42291,1.42306,1.42281,1.42304,54200000.0
2007-06-29 06:50:00,1.42304,1.42316,1.42289,1.42316,28200000.0
2007-06-29 06:51:00,1.42312,1.42312,1.42287,1.42299,38200000.0
2007-06-29 06:52:00,1.4231,1.42325,1.42291,1.42325,30400001.0
2007-06-29 06:53:00,1.4232,1.42324,1.42299,1.42324,31500000.0
2007-06-29 06:54:00,1.42318,1.42332,1.42287,1.42287,43100000.0
2007-06-29 06:55:00,1.4231,1.4232,1.42298,1.4232,42100000.0
2007-06-29 06:56:00,1.4231,1.4232,1.42302,1.42312,36200000.0
2007-06-29 06:57:00,1.42325,1.42339,1.4228,1.42317,62500000.0
2007-06-29 06:58:00,1.42295,1.42333,1.42275,1.42315,28200000.0
2007-06-29 06:59:00,1.42306,1.42314,1.42273,1.42302,46600001.0
2007-06-29 07:00:00,1.42323,1.42334,1.42316,1.42316,39400000.0
2007-06-29 07:01:00,1.4232,1.42328,1.42308,1.42318,51600000.0
2007-06-29 07:02:00,1.42306,1.42324,1.42304,1.42304,47300000.0
2007-06-29 07:03:00,1.42319,1.42319,1.42302,1.42309,23000000.0
2007-06-29 07:04:00,1.42327,1.42331,1.42299,1.42306,42800000.0
2007-06-29 07:05:00,1.42296,1.42304,1.4227,1.4227,44000000.0
2007-06-29 07:06:00,1.42294,1.42312,1.42294,1.42308,37800000.0
2007-06-29 07:07:00,1.42309,1.42319,1.42294,1.42299,49600001.0
2007-06-29 07:08:00,1.4229,1.42303,1.4228,1.4228,41000000.0
2007-06-29 07:09:00,1.42297,1.42301,1.42289,1.42294,40200000.0
2007-06-29 07:10:00,1.42305,1.42311,1.42292,1.42298,40200000.0
2007-06-29 07:11:00,1.42309,1.42317,1.42287,1.42297,32800000.0
2007-06-29 07:12:00,1.42315,1.42316,1.42272,1.4229,38700000.0
2007-06-29 07:13:00,1.42317,1.42317,1.42293,1.42301,39100000.0
2007-06-29 07:14:00,1.42272,1.42289,1.42221,1.42221,61000000.0
2007-06-29 07:15:00,1.42237,1.42238,1.42197,1.42223,34000000.0
2007-06-29 07:16:00,1.42201,1.42238,1.42201,1.42214,23000000.0
2007-06-29 07:17:00,1.42224,1.42241,1.42198,1.42228,30400000.0
2007-06-29 07:18:00,1.42228,1.42228,1.42187,1.42222,40000000.0
2007-06-29 07:19:00,1.42243,1.42266,1.42238,1.42247,30000000.0
2007-06-29 07:20:00,1.42219,1.42233,1.42201,1.42211,36800000.0
2007-06-29 07:21:00,1.422,1.4223,1.42193,1.42204,39500000.0
2007-06-29 07:22:00,1.42213,1.42219,1.42179,1.42207,48800000.0
2007-06-29 07:23:00,1.42221,1.42228,1.42202,1.42213,83700000.0
2007-06-29 07:24:00,1.42201,1.42217,1.42191,1.42202,53200001.0
2007-06-29 07:25:00,1.4223,1.42249,1.42207,1.42248,85100000.0
2007-06-29 07:26:00,1.42275,1.42301,1.42262,1.42301,29000000.0
2007-06-29 07:27:00,1.42303,1.42303,1.42253,1.4228,42000000.0
2007-06-29 07:28:00,1.42279,1.42291,1.42246,1.42273,75200001.0
2007-06-29 07:29:00,1.42284,1.42319,1.42283,1.42319,26600000.0
2007-06-29 07:30:00,1.42302,1.42315,1.42264,1.42304,42000000.0
2007-06-29 07:31:00,1.42265,1.42265,1.42235,1.42256,29300000.0
2007-06-29 07:32:00,1.4223,1.42254,1.42206,1.42251,57800000.0
2007-06-29 07:33:00,1.42247,1.42258,1.42221,1.42221,42800000.0
2007-06-29 07:34:00,1.42241,1.42267,1.42229,1.42254,51800000.0
2007-06-29 07:35:00,1.42217,1.42252,1.42217,1.42252,25800000.0
2007-06-29 07:36:00,1.4224,1.42247,1.42211,1.42237,34600000.0
2007-06-29 07:37:00,1.42233,1.42267,1.42226,1.42265,37600000.0
2007-06-29 07:38:00,1.42284,1.42305,1.42283,1.42301,43200000.0
2007-06-29 07:39:00,1.42299,1.4234,1.42299,1.4234,44500000.0
2007-06-29 07:40:00,1.42335,1.42346,1.42317,1.42334,44400000.0
2007-06-29 07:41:00,1.42334,1.42356,1.4233,1.42344,32000000.0
2007-06-29 07:42:00,1.42323,1.42338,1.42294,1.42338,35000000.0
2007-06-29 07:43:00,1.42333,1.4234,1.42317,1.42317,40900000.0
2007-06-29 07:44:00,1.42326,1.4233,1.4231,1.42325,32300000.0
2007-06-29 07:45:00,1.42326,1.42331,1.42267,1.42322,36600000.0
2007-06-29 07:46:00,1.42335,1.42339,1.42316,1.42339,22600000.0
2007-06-29 07:47:00,1.42327,1.42335,1.4229,1.42322,43800000.0
2007-06-29 07:48:00,1.42298,1.42313,1.42293,1.42312,36800000.0
2007-06-29 07:49:00,1.42307,1.42307,1.42259,1.42259,43600000.0
2007-06-29 07:50:00,1.42296,1.42298,1.42266,1.42266,50800000.0
2007-06-29 07:51:00,1.42261,1.42288,1.42249,1.42288,40900001.0
2007-06-29 07:52:00,1.42282,1.42291,1.42244,1.42252,34500000.0
2007-06-29 07:53:00,1.42261,1.42295,1.42253,1.42283,46800001.0
2007-06-29 07:54:00,1.42279,1.42294,1.42275,1.42286,30500000.0
2007-06-29 07:55:00,1.42287,1.42296,1.42238,1.42275,54400000.0
2007-06-29 07:56:00,1.42283,1.42285,1.42263,1.42285,16600000.0
2007-06-29 07:57:00,1.42272,1.4228,1.42261,1.42277,48000001.0
2007-06-29 07:58:00,1.42262,1.42289,1.42262,1.42282,43300000.0
2007-06-29 07:59:00,1.42243,1.42294,1.42243,1.4226,43700000.0
2007-06-29 08:00:00,1.42245,1.42249,1.42202,1.42206,48600000.0
2007-06-29 08:01:00,1.42206,1.42231,1.42198,1.42198,43900000.0
2007-06-29 08:02:00,1.42215,1.42215,1.42198,1.42203,43800000.0
2007-06-29 08:03:00,1.42196,1.42212,1.42177,1.42182,35000000.0
2007-06-29 08:04:00,1.42193,1.42199,1.42184,1.42184,24800000.0
2007-06-29 08:05:00,1.4219,1.42202,1.4219,1.422,30600000.0
2007-06-29 08:06:00,1.42189,1.42233,1.42189,1.42221,72000000.0
2007-06-29 08:07:00,1.42228,1.42278,1.42228,1.42272,70900000.0
2007-06-29 08:08:00,1.42291,1.42319,1.42287,1.42295,46600000.0
2007-06-29 08:09:00,1.42322,1.42322,1.42287,1.42314,50200001.0
2007-06-29 08:10:00,1.423,1.423,1.42259,1.42281,39900000.0
2007-06-29 08:11:00,1.42272,1.42282,1.42257,1.42282,40000000.0
2007-06-29 08:12:00,1.42291,1.42291,1.42254,1.42259,32800000.0
2007-06-29 08:13:00,1.42218,1.42257,1.42218,1.42234,70700002.0
2007-06-29 08:14:00,1.42235,1.42259,1.42235,1.42251,58900000.0
2007-06-29 08:15:00,1.42249,1.42255,1.42235,1.4225,45800000.0
2007-06-29 08:16:00,1.42265,1.42271,1.42225,1.42264,37800000.0
2007-06-29 08:17:00,1.42266,1.42266,1.42218,1.42229,43400000.0
2007-06-29 08:18:00,1.42238,1.42238,1.42216,1.42237,40000000.0
2007-06-29 08:19:00,1.42252,1.42278,1.42237,1.42258,49800000.0
2007-06-29 08:20:00,1.42273,1.42295,1.42268,1.42286,34000000.0
2007-06-29 08:21:00,1.42278,1.42294,1.42216,1.42216,34200000.0
2007-06-29 08:22:00,1.42217,1.42271,1.42217,1.42268,33200000.0
2007-06-29 08:23:00,1.42262,1.42281,1.42255,1.42256,30000000.0
2007-06-29 08:24:00,1.42234,1.42244,1.42196,1.42235,36400000.0
2007-06-29 08:25:00,1.42236,1.42251,1.42233,1.42233,35400000.0
2007-06-29 08:26:00,1.42265,1.42265,1.42235,1.42252,42700000.0
2007-06-29 08:27:00,1.42266,1.42294,1.42241,1.42276,29800000.0
2007-06-29 08:28:00,1.42292,1.423,1.42285,1.423,49100000.0
2007-06-29 08:29:00,1.42296,1.42306,1.42292,1.42302,55800000.0
2007-06-29 08:30:00,1.4229,1.4229,1.42232,1.42252,38700000.0
2007-06-29 08:31:00,1.42274,1.42286,1.4225,1.42282,39000000.0
2007-06-29 08:32:00,1.42286,1.42297,1.42254,1.42279,31900000.0
2007-06-29 08:33:00,1.42286,1.42314,1.4228,1.42293,52500000.0
2007-06-29 08:34:00,1.42309,1.42309,1.4227,1.42288,84200000.0
2007-06-29 08:35:00,1.4227,1.42291,1.42263,1.42288,71000000.0
2007-06-29 08:36:00,1.42283,1.42287,1.4224,1.42267,62000001.0
2007-06-29 08:37:00,1.42293,1.42321,1.42275,1.42321,38000000.0
2007-06-29 08:38:00,1.42291,1.42306,1.42274,1.42274,30600000.0
2007-06-29 08:39:00,1.42246,1.42258,1.4222,1.42244,45200001.0
2007-06-29 08:40:00,1.42237,1.42237,1.42178,1.42232,28900000.0
2007-06-29 08:41:00,1.4222,1.42234,1.42208,1.42233,26000000.0
2007-06-29 08:42:00,1.4225,1.4225,1.4222,1.42231,62800001.0
2007-06-29 08:43:00,1.42245,1.4225,1.4221,1.4221,36300000.0
2007-06-29 08:44:00,1.42203,1.42203,1.4218,1.42202,28400000.0
2007-06-29 08:45:00,1.42165,1.42192,1.42106,1.42106,23000000.0
2007-06-29 08:46:00,1.42131,1.42166,1.42129,1.42166,30600000.0
2007-06-29 08:47:00,1.42174,1.42219,1.42172,1.42206,17400000.0
2007-06-29 08:48:00,1.42226,1.42226,1.42193,1.42217,35200000.0
2007-06-29 08:49:00,1.42161,1.42201,1.42161,1.42181,102000000.0
2007-06-29 08:50:00,1.42159,1.42159,1.42131,1.42142,33000000.0
2007-06-29 08:51:00,1.42134,1.42157,1.4212,1.42124,39800000.0
2007-06-29 08:52:00,1.42152,1.42152,1.42118,1.42139,56900001.0
2007-06-29 08:53:00,1.4215,1.42159,1.42145,1.42159,32800000.0
2007-06-29 08:54:00,1.42141,1.42158,1.42124,1.42139,27000000.0
2007-06-29 08:55:00,1.42137,1.42186,1.42126,1.42176,40200000.0
2007-06-29 08:56:00,1.42169,1.42169,1.42135,1.42146,53200000.0
2007-06-29 08:57:00,1.42157,1.42157,1.42106,1.42116,34600000.0
2007-06-29 08:58:00,1.42118,1.42168,1.42106,1.42168,54200000.0
2007-06-29 08:59:00,1.42152,1.42185,1.42149,1.42182,30600000.0
2007-06-29 09:00:00,1.42191,1.42201,1.4215,1.42201,33000000.0
2007-06-29 09:01:00,1.4221,1.42233,1.42209,1.42209,30200000.0
2007-06-29 09:02:00,1.42207,1.42212,1.42186,1.42186,24400000.0
2007-06-29 09:03:00,1.42151,1.4221,1.42151,1.42164,48800001.0
2007-06-29 09:04:00,1.42203,1.42208,1.42187,1.42187,19600000.0
2007-06-29 09:05:00,1.42171,1.42171,1.42142,1.42153,28400000.0
2007-06-29 09:06:00,1.42134,1.42152,1.4213,1.42138,27300000.0
2007-06-29 09:07:00,1.42142,1.42187,1.42142,1.42158,47800000.0
2007-06-29 09:08:00,1.4219,1.42213,1.42188,1.42188,48600000.0
2007-06-29 09:09:00,1.42189,1.42203,1.42151,1.42157,52700000.0
2007-06-29 09:10:00,1.42152,1.42167,1.42137,1.42167,23400000.0
2007-06-29 09:11:00,1.42182,1.42218,1.42179,1.42193,33200000.0
2007-06-29 09:12:00,1.422,1.42213,1.42198,1.42213,38300000.0
2007-06-29 09:13:00,1.42195,1.42208,1.42194,1.42208,38900000.0
2007-06-29 09:14:00,1.42189,1.42206,1.42165,1.42183,38000000.0
2007-06-29 09:15:00,1.42183,1.42209,1.42175,1.42209,25400000.0
2007-06-29 09:16:00,1.42222,1.42254,1.42203,1.42228,31800000.0
2007-06-29 09:17:00,1.42247,1.42247,1.42205,1.42227,49300000.0
2007-06-29 09:18:00,1.4223,1.42242,1.42209,1.42216,29400000.0
2007-06-29 09:19:00,1.42182,1.42217,1.42168,1.42206,25400000.0
2007-06-29 09:20:00,1.4218,1.42193,1.42135,1.42135,31500000.0
2007-06-29 09:21:00,1.4215,1.42159,1.42128,1.42143,30200000.0
2007-06-29 09:22:00,1.42145,1.42148,1.42127,1.42127,36500000.0
2007-06-29 09:23:00,1.42107,1.42122,1.42099,1.42107,36200000.0
2007-06-29 09:24:00,1.42123,1.42137,1.42113,1.42127,41600000.0
2007-06-29 09:25:00,1.42122,1.42129,1.42108,1.42112,33000000.0
2007-06-29 09:26:00,1.42122,1.42162,1.42119,1.42162,31000000.0
2007-06-29 09:27:00,1.42153,1.42153,1.42085,1.42092,30600000.0
2007-06-29 09:28:00,1.42071,1.42132,1.42063,1.42132,30600000.0
2007-06-29 09:29:00,1.42129,1.42143,1.42128,1.42133,51200001.0
2007-06-29 09:30:00,1.42126,1.42142,1.42113,1.42118,37100000.0
2007-06-29 09:31:00,1.42115,1.42139,1.42111,1.42113,57500000.0
2007-06-29 09:32:00,1.4213,1.42142,1.42077,1.42094,44000001.0
2007-06-29 09:33:00,1.42101,1.42107,1.42099,1.42099,37800000.0
2007-06-29 09:34:00,1.42102,1.42113,1.42085,1.42097,49000000.0
2007-06-29 09:35:00,1.42092,1.42102,1.42081,1.42097,47700000.0
2007-06-29 09:36:00,1.42094,1.42099,1.42084,1.42084,39200000.0
2007-06-29 09:37:00,1.42089,1.42104,1.42087,1.42096,28000000.0
2007-06-29 09:38:00,1.4208,1.42098,1.42075,1.42093,34800000.0
2007-06-29 09:39:00,1.42101,1.42124,1.42095,1.42106,40000000.0
2007-06-29 09:40:00,1.42107,1.42115,1.42092,1.42099,46000000.0
2007-06-29 09:41:00,1.42107,1.42107,1.42064,1.42086,35600000.0
2007-06-29 09:42:00,1.42082,1.42094,1.42076,1.42084,52900000.0
2007-06-29 09:43:00,1.42079,1.42096,1.42076,1.42091,36800001.0
2007-06-29 09:44:00,1.4208,1.42122,1.4208,1.42094,48900000.0
2007-06-29 09:45:00,1.42112,1.42127,1.42062,1.42062,35300000.0
2007-06-29 09:46:00,1.42117,1.42122,1.42094,1.42108,34600000.0
2007-06-29 09:47:00,1.42104,1.42116,1.42098,1.42108,37400001.0
2007-06-29 09:48:00,1.4211,1.42123,1.42094,1.42114,42000000.0
2007-06-29 09:49:00,1.42112,1.4213,1.42082,1.42091,28200000.0
2007-06-29 09:50:00,1.42088,1.42132,1.42088,1.42112,50700001.0
2007-06-29 09:51:00,1.42114,1.42136,1.42101,1.42122,41600000.0
2007-06-29 09:52:00,1.42117,1.42126,1.42109,1.42118,55400000.0
2007-06-29 09:53:00,1.42109,1.42139,1.42107,1.42124,68300000.0
2007-06-29 09:54:00,1.42149,1.42156,1.42136,1.42148,23200000.0
2007-06-29 09:55:00,1.42137,1.4216,1.42137,1.42152,52700000.0
2007-06-29 09:56:00,1.42117,1.42153,1.42117,1.42123,35400000.0
2007-06-29 09:57:00,1.4214,1.4215,1.42133,1.42133,42000000.0
2007-06-29 09:58:00,1.4212,1.42142,1.421,1.4214,46600000.0
2007-06-29 09:59:00,1.42135,1.42162,1.4212,1.42162,55100000.0
2007-06-29 10:00:00,1.42144,1.42169,1.42134,1.42148,54900000.0
2007-06-29 10:01:00,1.42161,1.42162,1.4213,1.42149,42400000.0
2007-06-29 10:02:00,1.42148,1.42163,1.42132,1.42144,49100000.0
2007-06-29 10:03:00,1.4213,1.42156,1.42121,1.42139,34300000.0
2007-06-29 10:04:00,1.4215,1.4215,1.42072,1.42123,45000000.0
2007-06-29 10:05:00,1.42124,1.4213,1.42065,1.42068,71400000.0
2007-06-29 10:06:00,1.42068,1.42088,1.42056,1.42082,33000000.0
2007-06-29 10:07:00,1.42085,1.421,1.4206,1.42064,32200000.0
2007-06-29 10:08:00,1.42032,1.42087,1.42032,1.42067,32400000.0
2007-06-29 10:09:00,1.42068,1.42068,1.42056,1.42059,39300000.0
2007-06-29 10:10:00,1.42055,1.42069,1.42016,1.42027,43300000.0
2007-06-29 10:11:00,1.42004,1.42004,1.41917,1.41953,39400000.0
2007-06-29 10:12:00,1.4195,1.41992,1.4195,1.41969,37600000.0
2007-06-29 10:13:00,1.41974,1.4198,1.41939,1.4198,66500001.0
2007-06-29 10:14:00,1.41965,1.4197,1.41939,1.41939,29800000.0
2007-06-29 10:15:00,1.41955,1.41965,1.41931,1.41936,34200000.0
2007-06-29 10:16:00,1.41943,1.41966,1.41927,1.41966,55900000.0
2007-06-29 10:17:00,1.41972,1.41972,1.41919,1.41934,38800000.0
2007-06-29 10:18:00,1.41924,1.41932,1.41907,1.41916,40800000.0
2007-06-29 10:19:00,1.41913,1.41913,1.4188,1.4189,46700000.0
2007-06-29 10:20:00,1.4188,1.4188,1.41789,1.41789,27800000.0
2007-06-29 10:21:00,1.41772,1.41793,1.41752,1.41752,54900000.0
2007-06-29 10:22:00,1.41763,1.41787,1.41716,1.41762,69900002.0
2007-06-29 10:23:00,1.41777,1.41798,1.41772,1.41784,46200000.0
2007-06-29 10:24:00,1.41793,1.41797,1.41769,1.41797,22000000.0
2007-06-29 10:25:00,1.41806,1.41835,1.41801,1.41828,41400000.0
2007-06-29 10:26:00,1.41823,1.4184,1.41813,1.41834,45700000.0
2007-06-29 10:27:00,1.41831,1.41845,1.41818,1.41818,28200000.0
2007-06-29 10:28:00,1.41835,1.41865,1.41835,1.41854,44700001.0
2007-06-29 10:29:00,1.41845,1.41845,1.41775,1.4181,60500000.0
2007-06-29 10:30:00,1.41793,1.41813,1.41774,1.41794,47800000.0
2007-06-29 10:31:00,1.41779,1.41784,1.41753,1.41779,33200000.0
2007-06-29 10:32:00,1.41766,1.41801,1.41766,1.41801,37600000.0
2007-06-29 10:33:00,1.41793,1.41817,1.41793,1.41817,39200000.0
2007-06-29 10:34:00,1.41825,1.41827,1.41781,1.41781,36400000.0
2007-06-29 10:35:00,1.41796,1.41807,1.41785,1.418,32000000.0
2007-06-29 10:36:00,1.41814,1.41814,1.41754,1.41754,31500000.0
2007-06-29 10:37:00,1.41793,1.41813,1.41777,1.41777,39600000.0
2007-06-29 10:38:00,1.41813,1.41827,1.41754,1.41813,47000000.0
2007-06-29 10:39:00,1.41803,1.41855,1.41798,1.41851,41000000.0
2007-06-29 10:40:00,1.41848,1.41851,1.41827,1.41839,35600000.0
2007-06-29 10:41:00,1.41866,1.41872,1.4183,1.41872,39000000.0
2007-06-29 10:42:00,1.41853,1.41853,1.41808,1.41831,38400000.0
2007-06-29 10:43:00,1.41832,1.41837,1.41813,1.41813,22600000.0
2007-06-29 10:44:00,1.41816,1.41834,1.4181,1.41829,40200000.0
2007-06-29 10:45:00,1.41802,1.41845,1.4179,1.4179,65000000.0
2007-06-29 10:46:00,1.41821,1.41821,1.41779,1.41779,35200000.0
2007-06-29 10:47:00,1.41789,1.41789,1.41766,1.41775,38400000.0
2007-06-29 10:48:00,1.41773,1.41778,1.41758,1.41777,25600000.0
2007-06-29 10:49:00,1.4179,1.41821,1.4179,1.41807,32800000.0
2007-06-29 10:50:00,1.41832,1.41835,1.41792,1.41829,33000000.0
2007-06-29 10:51:00,1.41827,1.41827,1.41793,1.41793,48300000.0
2007-06-29 10:52:00,1.41806,1.41825,1.41795,1.41799,49600000.0
2007-06-29 10:53:00,1.41785,1.41786,1.41768,1.41784,41400000.0
2007-06-29 10:54:00,1.41804,1.41818,1.41767,1.41801,23400000.0
2007-06-29 10:55:00,1.41842,1.41873,1.41819,1.41854,36500000.0
2007-06-29 10:56:00,1.41863,1.41873,1.4185,1.41873,44200000.0
2007-06-29 10:57:00,1.41874,1.41877,1.4185,1.41858,23400000.0
2007-06-29 10:58:00,1.41849,1.41889,1.41849,1.41868,58400001.0
2007-06-29 10:59:00,1.41889,1.41912,1.41874,1.41874,42200000.0
2007-06-29 11:00:00,1.41918,1.41939,1.41871,1.41885,33600000.0
2007-06-29 11:01:00,1.41864,1.41867,1.41849,1.41849,44200001.0
2007-06-29 11:02:00,1.41832,1.41832,1.41762,1.41774,22500000.0
2007-06-29 11:03:00,1.41778,1.41784,1.4176,1.4178,40000000.0
2007-06-29 11:04:00,1.41794,1.41837,1.4179,1.41837,37600000.0
2007-06-29 11:05:00,1.4183,1.41832,1.41804,1.41829,33800000.0
2007-06-29 11:06:00,1.4183,1.4183,1.41804,1.41819,53100000.0
2007-06-29 11:07:00,1.41836,1.41863,1.41836,1.41863,35400000.0
2007-06-29 11:08:00,1.41855,1.4186,1.41831,1.4185,23000000.0
2007-06-29 11:09:00,1.4184,1.41884,1.4184,1.41868,38000000.0
2007-06-29 11:10:00,1.41865,1.41887,1.41852,1.41855,45100000.0
2007-06-29 11:11:00,1.41845,1.41914,1.4183,1.41914,31800000.0
2007-06-29 11:12:00,1.41916,1.41939,1.41887,1.419,53900000.0
2007-06-29 11:13:00,1.41892,1.4192,1.41886,1.41913,51500000.0
2007-06-29 11:14:00,1.419,1.41933,1.419,1.41917,39300000.0
2007-06-29 11:15:00,1.41944,1.41944,1.41884,1.41908,35500000.0
2007-06-29 11:16:00,1.4192,1.41952,1.4191,1.41952,41000000.0
2007-06-29 11:17:00,1.41955,1.41984,1.4193,1.41984,32600000.0
2007-06-29 11:18:00,1.41985,1.41995,1.41922,1.41922,32800000.0
2007-06-29 11:19:00,1.41979,1.41982,1.41951,1.41976,42400000.0
2007-06-29 11:20:00,1.41986,1.41994,1.41959,1.4197,44400001.0
2007-06-29 11:21:00,1.41971,1.41999,1.41964,1.41964,50800000.0
2007-06-29 11:22:00,1.41955,1.41964,1.41935,1.41964,41400000.0
2007-06-29 11:23:00,1.41963,1.41977,1.41947,1.41967,41000000.0
2007-06-29 11:24:00,1.42001,1.42032,1.41989,1.42029,44000001.0
2007-06-29 11:25:00,1.42046,1.42053,1.42017,1.42051,39800000.0
2007-06-29 11:26:00,1.42042,1.42042,1.42009,1.42026,34400000.0
2007-06-29 11:27:00,1.42034,1.42034,1.41987,1.42028,48800001.0
2007-06-29 11:28:00,1.42006,1.42014,1.42001,1.42001,44600000.0
2007-06-29 11:29:00,1.42003,1.42019,1.42002,1.4201,45200000.0
2007-06-29 11:30:00,1.42024,1.4204,1.42012,1.4204,37600000.0
2007-06-29 11:31:00,1.4204,1.42041,1.42002,1.42036,32300000.0
2007-06-29 11:32:00,1.4201,1.42034,1.41996,1.41996,38300000.0
2007-06-29 11:33:00,1.41989,1.4201,1.41984,1.42008,56600000.0
2007-06-29 11:34:00,1.41969,1.42006,1.4196,1.42006,25400000.0
2007-06-29 11:35:00,1.41991,1.42007,1.41984,1.42007,20800000.0
2007-06-29 11:36:00,1.41981,1.41981,1.41882,1.41919,29600000.0
2007-06-29 11:37:00,1.41922,1.41953,1.41922,1.41945,49400000.0
2007-06-29 11:38:00,1.41957,1.41957,1.4189,1.4189,64500001.0
2007-06-29 11:39:00,1.41886,1.41889,1.41858,1.4188,56800001.0
2007-06-29 11:40:00,1.41891,1.41918,1.41872,1.41918,29600000.0
2007-06-29 11:41:00,1.41903,1.41973,1.41902,1.41973,30400000.0
2007-06-29 11:42:00,1.41971,1.41976,1.41956,1.41963,23200000.0
2007-06-29 11:43:00,1.41962,1.41968,1.41942,1.41952,49700001.0
2007-06-29 11:44:00,1.41962,1.41966,1.41949,1.41949,28800000.0
2007-06-29 11:45:00,1.41961,1.41961,1.41843,1.41862,49100000.0
2007-06-29 11:46:00,1.41856,1.41871,1.41848,1.4185,36300000.0
2007-06-29 11:47:00,1.41845,1.41857,1.41824,1.41824,41400000.0
2007-06-29 11:48:00,1.41834,1.41847,1.41812,1.41826,39800000.0
2007-06-29 11:49:00,1.41867,1.41897,1.41867,1.41887,39200000.0
2007-06-29 11:50:00,1.41868,1.41868,1.41809,1.41809,54300000.0
2007-06-29 11:51:00,1.41816,1.41869,1.41814,1.41869,33000000.0
2007-06-29 11:52:00,1.41865,1.41986,1.41859,1.41986,30000000.0
2007-06-29 11:53:00,1.4196,1.41982,1.419,1.419,35300000.0
2007-06-29 11:54:00,1.41897,1.41938,1.41871,1.41929,38500000.0
2007-06-29 11:55:00,1.41942,1.41981,1.41934,1.41953,44600000.0
2007-06-29 11:56:00,1.41973,1.41996,1.4194,1.41959,29200000.0
2007-06-29 11:57:00,1.41971,1.42032,1.41963,1.42032,37500000.0
2007-06-29 11:58:00,1.42043,1.42056,1.42015,1.42032,24600000.0
2007-06-29 11:59:00,1.42032,1.42037,1.41992,1.41992,38800000.0
2007-06-29 12:00:00,1.41969,1.4199,1.41955,1.41968,41100000.0
2007-06-29 12:01:00,1.41969,1.41974,1.41503,1.41503,34900000.0
2007-06-29 12:02:00,1.41461,1.41473,1.41314,1.41447,31000000.0
2007-06-29 12:03:00,1.41528,1.41608,1.41528,1.41543,23400000.0
2007-06-29 12:04:00,1.41583,1.4163,1.41558,1.41582,45000000.0
2007-06-29 12:05:00,1.41557,1.41619,1.41557,1.41603,25400000.0
2007-06-29 12:06:00,1.41574,1.41697,1.41565,1.41657,56400001.0
2007-06-29 12:07:00,1.41662,1.41753,1.41653,1.41748,40400000.0
2007-06-29 12:08:00,1.41749,1.41755,1.41696,1.41696,76699998.0
2007-06-29 12:09:00,1.41708,1.41724,1.41702,1.41702,28400000.0
2007-06-29 12:10:00,1.41718,1.41808,1.41718,1.41808,51400000.0
2007-06-29 12:11:00,1.41836,1.41855,1.41807,1.4185,32800000.0
2007-06-29 12:12:00,1.41859,1.41859,1.41823,1.4184,85100000.0
2007-06-29 12:13:00,1.4184,1.41853,1.41819,1.41819,40700000.0
2007-06-29 12:14:00,1.41793,1.41814,1.41761,1.41761,56200000.0
2007-06-29 12:15:00,1.41741,1.41741,1.41671,1.41711,21800000.0
2007-06-29 12:16:00,1.41697,1.41791,1.41697,1.41752,68400000.0
2007-06-29 12:17:00,1.41759,1.41761,1.4174,1.41741,37400001.0
2007-06-29 12:18:00,1.4174,1.41746,1.41696,1.41743,44200000.0
2007-06-29 12:19:00,1.41721,1.41821,1.41718,1.41821,38200000.0
2007-06-29 12:20:00,1.41839,1.41896,1.41839,1.41896,27800000.0
2007-06-29 12:21:00,1.41907,1.41907,1.41849,1.41889,33400000.0
2007-06-29 12:22:00,1.41891,1.41908,1.41865,1.41901,42300000.0
2007-06-29 12:23:00,1.41909,1.4203,1.41909,1.42027,50400000.0
2007-06-29 12:24:00,1.41995,1.42037,1.41995,1.4202,29800000.0
2007-06-29 12:25:00,1.4201,1.42044,1.4201,1.42015,47400000.0
2007-06-29 12:26:00,1.42019,1.42037,1.41991,1.42032,43500000.0
2007-06-29 12:27:00,1.42042,1.42091,1.42031,1.42082,57200000.0
2007-06-29 12:28:00,1.4207,1.42082,1.42052,1.42071,23800000.0
2007-06-29 12:29:00,1.42068,1.42068,1.42006,1.42029,40100000.0
2007-06-29 12:30:00,1.42022,1.42046,1.42016,1.42046,47000000.0
2007-06-29 12:31:00,1.4204,1.42044,1.41989,1.41991,31700000.0
2007-06-29 12:32:00,1.41991,1.4201,1.41956,1.41956,52200000.0
2007-06-29 12:33:00,1.41942,1.41942,1.41873,1.41935,34800000.0
2007-06-29 12:34:00,1.41937,1.42027,1.41937,1.4202,45800000.0
2007-06-29 12:35:00,1.42016,1.42016,1.41962,1.41981,24000000.0
2007-06-29 12:36:00,1.41974,1.42004,1.41962,1.41995,35600000.0
2007-06-29 12:37:00,1.42009,1.42049,1.41999,1.42033,32500000.0
2007-06-29 12:38:00,1.42044,1.42044,1.42014,1.42039,25600000.0
2007-06-29 12:39:00,1.4205,1.42063,1.42043,1.42046,27400000.0
2007-06-29 12:40:00,1.42034,1.42051,1.42001,1.42012,38200000.0
2007-06-29 12:41:00,1.41985,1.41985,1.41937,1.4198,39500000.0
2007-06-29 12:42:00,1.41972,1.41993,1.41957,1.41989,47900000.0
2007-06-29 12:43:00,1.41976,1.41992,1.41972,1.41973,35100000.0
2007-06-29 12:44:00,1.41983,1.41993,1.41939,1.41993,51700000.0
2007-06-29 12:45:00,1.41999,1.42025,1.41999,1.42016,32000000.0
2007-06-29 12:46:00,1.42036,1.42077,1.42036,1.42056,37000000.0
2007-06-29 12:47:00,1.42032,1.42053,1.42021,1.42039,25800000.0
2007-06-29 12:48:00,1.42054,1.42084,1.42054,1.42076,25400000.0
2007-06-29 12:49:00,1.42044,1.42056,1.42023,1.42032,44600000.0
2007-06-29 12:50:00,1.42027,1.42075,1.4202,1.42069,25000000.0
2007-06-29 12:51:00,1.42079,1.42084,1.42047,1.42067,42600000.0
2007-06-29 12:52:00,1.42124,1.4221,1.42107,1.4221,39800000.0
2007-06-29 12:53:00,1.4221,1.4221,1.4216,1.422,52700000.0
2007-06-29 12:54:00,1.42209,1.4222,1.42193,1.42214,29000000.0
2007-06-29 12:55:00,1.42237,1.42237,1.42204,1.42204,59400001.0
2007-06-29 12:56:00,1.42195,1.42213,1.42168,1.42206,42000000.0
2007-06-29 12:57:00,1.42202,1.42278,1.42193,1.42265,37600000.0
2007-06-29 12:58:00,1.4225,1.42288,1.4225,1.42286,44400001.0
2007-06-29 12:59:00,1.42223,1.42277,1.42223,1.42253,47500000.0
2007-06-29 13:00:00,1.42271,1.42287,1.42244,1.42254,41800000.0
2007-06-29 13:01:00,1.42253,1.42295,1.42253,1.42276,44300000.0
2007-06-29 13:02:00,1.42291,1.42297,1.42281,1.42289,27800000.0
2007-06-29 13:03:00,1.4228,1.42374,1.4228,1.42374,46700000.0
2007-06-29 13:04:00,1.42365,1.42436,1.42365,1.42413,24400000.0
2007-06-29 13:05:00,1.42422,1.42494,1.4241,1.42454,30200000.0
2007-06-29 13:06:00,1.42446,1.42474,1.424,1.42439,28600000.0
2007-06-29 13:07:00,1.42443,1.42443,1.42406,1.42406,32800000.0
2007-06-29 13:08:00,1.42411,1.42442,1.42411,1.42413,46600000.0
2007-06-29 13:09:00,1.42399,1.42405,1.42379,1.42379,37200000.0
2007-06-29 13:10:00,1.42391,1.42395,1.42301,1.42301,53200000.0
2007-06-29 13:11:00,1.42309,1.4231,1.42257,1.42283,33000000.0
2007-06-29 13:12:00,1.42285,1.42311,1.42278,1.42303,38700000.0
2007-06-29 13:13:00,1.42309,1.42333,1.42305,1.42322,23000000.0
2007-06-29 13:14:00,1.42309,1.42321,1.42295,1.42318,54400000.0
2007-06-29 13:15:00,1.42317,1.42318,1.42281,1.42298,59800000.0
2007-06-29 13:16:00,1.42296,1.42316,1.42291,1.42298,47800001.0
2007-06-29 13:17:00,1.42203,1.42261,1.42203,1.42251,39800000.0
2007-06-29 13:18:00,1.42258,1.42269,1.42244,1.42254,44400000.0
2007-06-29 13:19:00,1.42238,1.42274,1.42225,1.4227,37800000.0
2007-06-29 13:20:00,1.42271,1.42288,1.42208,1.42226,29400000.0
2007-06-29 13:21:00,1.42251,1.42272,1.42222,1.42272,26500000.0
2007-06-29 13:22:00,1.42283,1.42306,1.42276,1.42293,26600000.0
2007-06-29 13:23:00,1.42244,1.42306,1.42244,1.42306,28400000.0
2007-06-29 13:24:00,1.42339,1.42424,1.42339,1.42424,35400000.0
2007-06-29 13:25:00,1.42377,1.42377,1.42331,1.42335,32600000.0
2007-06-29 13:26:00,1.42338,1.4235,1.42321,1.42329,32800000.0
2007-06-29 13:27:00,1.42348,1.4238,1.42345,1.42363,44200001.0
2007-06-29 13:28:00,1.42364,1.42388,1.42322,1.42322,32400000.0
2007-06-29 13:29:00,1.42345,1.42346,1.42294,1.42346,52800000.0
2007-06-29 13:30:00,1.42361,1.42389,1.42361,1.4238,56000000.0
2007-06-29 13:31:00,1.42387,1.42399,1.42351,1.42393,39800000.0
2007-06-29 13:32:00,1.42395,1.42425,1.4238,1.42416,442100001.0
2007-06-29 13:33:00,1.424,1.42415,1.42392,1.42392,623400002.0
2007-06-29 13:34:00,1.42409,1.42452,1.42402,1.4242,530300001.0
2007-06-29 13:35:00,1.42418,1.42448,1.42404,1.42409,458000003.0
2007-06-29 13:36:00,1.42411,1.42419,1.42387,1.42419,163200000.0
2007-06-29 13:37:00,1.42398,1.42431,1.42376,1.42428,603500000.0
2007-06-29 13:38:00,1.42419,1.42436,1.42403,1.42425,417800000.0
2007-06-29 13:39:00,1.4242,1.42434,1.42404,1.42416,207200000.0
2007-06-29 13:40:00,1.42414,1.42419,1.42328,1.42328,436500002.0
2007-06-29 13:41:00,1.42329,1.42397,1.42329,1.42337,308900000.0
2007-06-29 13:42:00,1.42358,1.42381,1.42336,1.42337,645200002.0
2007-06-29 13:43:00,1.42325,1.42344,1.42315,1.42324,162900000.0
2007-06-29 13:44:00,1.42326,1.42342,1.42294,1.42296,382500002.0
2007-06-29 13:45:00,1.42284,1.42284,1.42219,1.42256,224800001.0
2007-06-29 13:46:00,1.42267,1.42275,1.42251,1.42254,192400000.0
2007-06-29 13:47:00,1.42256,1.42278,1.4224,1.4226,259000000.0
2007-06-29 13:48:00,1.42268,1.42271,1.42237,1.42242,100200000.0
2007-06-29 13:49:00,1.42241,1.42261,1.42238,1.42256,271100000.0
2007-06-29 13:50:00,1.42263,1.42284,1.42249,1.42249,164300000.0
2007-06-29 13:51:00,1.42246,1.42265,1.42243,1.42251,393700003.0
2007-06-29 13:52:00,1.42246,1.42259,1.42201,1.42228,328100001.0
2007-06-29 13:53:00,1.42214,1.42232,1.42203,1.42228,337600001.0
2007-06-29 13:54:00,1.42212,1.42234,1.42191,1.42191,386900001.0
2007-06-29 13:55:00,1.42176,1.4221,1.42176,1.42184,422700001.0
2007-06-29 13:56:00,1.4217,1.42224,1.4217,1.42216,408200000.0
2007-06-29 13:57:00,1.42224,1.42237,1.422,1.422,319100000.0
2007-06-29 13:58:00,1.42217,1.42231,1.42202,1.42224,418600002.0
2007-06-29 13:59:00,1.4224,1.42296,1.4224,1.42274,295600000.0
2007-06-29 14:00:00,1.42285,1.42339,1.42285,1.42285,396800001.0
2007-06-29 14:01:00,1.42303,1.42362,1.42303,1.42345,238600001.0
2007-06-29 14:02:00,1.42356,1.42365,1.42307,1.4232,409300000.0
2007-06-29 14:03:00,1.42309,1.4234,1.42308,1.42325,382700001.0
2007-06-29 14:04:00,1.42328,1.42351,1.42321,1.42329,337600001.0
2007-06-29 14:05:00,1.42308,1.42329,1.42288,1.42288,425500001.0
2007-06-29 14:06:00,1.42296,1.42366,1.42294,1.42326,562299998.0
2007-06-29 14:07:00,1.42338,1.42356,1.42308,1.42333,400900000.0
2007-06-29 14:08:00,1.42331,1.42336,1.42294,1.42324,234600000.0
2007-06-29 14:09:00,1.42319,1.42332,1.42302,1.42312,294200001.0
2007-06-29 14:10:00,1.42307,1.4234,1.42307,1.4234,199300001.0
2007-06-29 14:11:00,1.4235,1.42395,1.4235,1.42393,281400000.0
2007-06-29 14:12:00,1.42397,1.42399,1.4236,1.42397,523900000.0
2007-06-29 14:13:00,1.4242,1.42425,1.42393,1.42396,436800001.0
2007-06-29 14:14:00,1.4239,1.42435,1.42389,1.42406,422000000.0
2007-06-29 14:15:00,1.42425,1.42492,1.42425,1.42492,321400000.0
2007-06-29 14:16:00,1.42505,1.42544,1.42475,1.42544,104100000.0
2007-06-29 14:17:00,1.42553,1.42592,1.42553,1.42563,168600000.0
2007-06-29 14:18:00,1.42556,1.42564,1.42529,1.4255,231200000.0
2007-06-29 14:19:00,1.42533,1.42543,1.42484,1.42484,386200000.0
2007-06-29 14:20:00,1.42519,1.42615,1.42516,1.42608,275000001.0
2007-06-29 14:21:00,1.42608,1.42624,1.42573,1.42579,422200001.0
2007-06-29 14:22:00,1.42573,1.42593,1.42556,1.42556,508400000.0
2007-06-29 14:23:00,1.42573,1.42587,1.42544,1.42551,478300000.0
2007-06-29 14:24:00,1.42542,1.42611,1.42542,1.4259,376600000.0
2007-06-29 14:25:00,1.42587,1.42607,1.4257,1.4259,287100000.0
2007-06-29 14:26:00,1.42602,1.42663,1.42602,1.42648,423700001.0
2007-06-29 14:27:00,1.42661,1.4272,1.42647,1.42691,256600001.0
2007-06-29 14:28:00,1.427,1.42746,1.42659,1.42725,500700000.0
2007-06-29 14:29:00,1.4273,1.42763,1.42653,1.42663,592900002.0
2007-06-29 14:30:00,1.42645,1.42947,1.4256,1.42881,625400000.0
2007-06-29 14:31:00,1.42926,1.43064,1.42926,1.43055,499400001.0
2007-06-29 14:32:00,1.43076,1.43105,1.43032,1.43032,280900000.0
2007-06-29 14:33:00,1.42956,1.42997,1.4293,1.42992,219000001.0
2007-06-29 14:34:00,1.43021,1.43114,1.43006,1.43114,151000001.0
2007-06-29 14:35:00,1.43099,1.43099,1.43028,1.43066,232200001.0
2007-06-29 14:36:00,1.43065,1.43084,1.43046,1.43046,245200000.0
2007-06-29 14:37:00,1.43062,1.43085,1.43016,1.43061,217400000.0
2007-06-29 14:38:00,1.43073,1.43159,1.43071,1.43148,143800000.0
2007-06-29 14:39:00,1.43164,1.43268,1.43164,1.43203,165100000.0
2007-06-29 14:40:00,1.43221,1.43339,1.43186,1.43339,306800001.0
2007-06-29 14:41:00,1.43355,1.43405,1.43309,1.43317,322800000.0
2007-06-29 14:42:00,1.43319,1.4333,1.43292,1.43312,96700000.0
2007-06-29 14:43:00,1.43301,1.43318,1.43271,1.43271,136200000.0
2007-06-29 14:44:00,1.43286,1.43357,1.43281,1.43357,427800000.0
2007-06-29 14:45:00,1.43357,1.43363,1.4331,1.43333,351800002.0
2007-06-29 14:46:00,1.43335,1.43346,1.43326,1.43336,341000003.0
2007-06-29 14:47:00,1.43324,1.4334,1.43272,1.43273,284100000.0
2007-06-29 14:48:00,1.4326,1.43269,1.43223,1.43263,365200001.0
2007-06-29 14:49:00,1.43253,1.43275,1.43253,1.43271,212400000.0
2007-06-29 14:50:00,1.43269,1.43306,1.43257,1.43286,280100000.0
2007-06-29 14:51:00,1.43289,1.43338,1.43289,1.43336,176900000.0
2007-06-29 14:52:00,1.43347,1.43421,1.43347,1.43372,302300000.0
2007-06-29 14:53:00,1.43386,1.43457,1.4336,1.43457,380800001.0
2007-06-29 14:54:00,1.43463,1.43504,1.43448,1.43504,139200000.0
2007-06-29 14:55:00,1.43506,1.43532,1.43495,1.43513,266700000.0
2007-06-29 14:56:00,1.43508,1.43508,1.43446,1.43452,415400000.0
2007-06-29 14:57:00,1.43438,1.43464,1.43411,1.43439,374100000.0
2007-06-29 14:58:00,1.43455,1.43476,1.43442,1.43466,345800001.0
2007-06-29 14:59:00,1.43471,1.43477,1.43444,1.43474,224600000.0
2007-06-29 15:00:00,1.43468,1.43548,1.43448,1.4352,714300003.0
2007-06-29 15:01:00,1.43513,1.43514,1.43405,1.43419,278500001.0
2007-06-29 15:02:00,1.43407,1.43434,1.43378,1.43398,613100003.0
2007-06-29 15:03:00,1.43385,1.43437,1.43383,1.43425,485800002.0
2007-06-29 15:04:00,1.43427,1.43458,1.43398,1.43428,481700001.0
2007-06-29 15:05:00,1.43418,1.43449,1.43399,1.43416,415700000.0
2007-06-29 15:06:00,1.43417,1.43439,1.43405,1.43432,249100000.0
2007-06-29 15:07:00,1.43438,1.43461,1.43406,1.43461,318100000.0
2007-06-29 15:08:00,1.43474,1.43537,1.43474,1.43505,452200001.0
2007-06-29 15:09:00,1.43459,1.43522,1.43459,1.43509,488400000.0
2007-06-29 15:10:00,1.43514,1.43542,1.4351,1.43533,567300001.0
2007-06-29 15:11:00,1.43525,1.43546,1.43513,1.4353,465900000.0
2007-06-29 15:12:00,1.43531,1.43553,1.43517,1.43535,392900003.0
2007-06-29 15:13:00,1.43532,1.43582,1.43532,1.43546,447400002.0
2007-06-29 15:14:00,1.43553,1.43592,1.4355,1.43562,499800001.0
2007-06-29 15:15:00,1.43546,1.43555,1.43504,1.43534,428000003.0
2007-06-29 15:16:00,1.43533,1.43563,1.4353,1.43548,429800000.0
2007-06-29 15:17:00,1.43555,1.43567,1.43515,1.43546,400500000.0
2007-06-29 15:18:00,1.4354,1.43563,1.4354,1.43554,297800004.0
2007-06-29 15:19:00,1.43557,1.43578,1.43547,1.43547,499500000.0
2007-06-29 15:20:00,1.43534,1.43534,1.435,1.43507,528400001.0
2007-06-29 15:21:00,1.43481,1.43511,1.43424,1.43424,658100001.0
2007-06-29 15:22:00,1.4343,1.43444,1.43412,1.43428,458100000.0
2007-06-29 15:23:00,1.4342,1.43438,1.43404,1.43417,463600000.0
2007-06-29 15:24:00,1.43436,1.43466,1.4342,1.4343,642800001.0
2007-06-29 15:25:00,1.43444,1.43495,1.43443,1.43473,605600001.0
2007-06-29 15:26:00,1.43487,1.43487,1.43447,1.43457,721100001.0
2007-06-29 15:27:00,1.43464,1.43497,1.43455,1.43466,656200001.0
2007-06-29 15:28:00,1.43464,1.43498,1.43447,1.43479,676700002.0
2007-06-29 15:29:00,1.43476,1.43485,1.4344,1.43459,678100001.0
2007-06-29 15:30:00,1.43473,1.43498,1.43462,1.43486,673500001.0
2007-06-29 15:31:00,1.43489,1.43507,1.43473,1.43487,481300001.0
2007-06-29 15:32:00,1.43499,1.43525,1.43496,1.43515,428500000.0
2007-06-29 15:33:00,1.43526,1.43532,1.43491,1.43495,458800000.0
2007-06-29 15:34:00,1.43501,1.43524,1.43468,1.43511,419500000.0
2007-06-29 15:35:00,1.43519,1.43532,1.43459,1.43471,582700002.0
2007-06-29 15:36:00,1.43477,1.43487,1.43442,1.43449,373700000.0
2007-06-29 15:37:00,1.43458,1.43513,1.43458,1.43485,338300002.0
2007-06-29 15:38:00,1.43468,1.43513,1.43458,1.43513,518300004.0
2007-06-29 15:39:00,1.4351,1.43519,1.43491,1.43496,458500003.0
2007-06-29 15:40:00,1.43488,1.43513,1.43477,1.43509,440500001.0
2007-06-29 15:41:00,1.43521,1.43521,1.43484,1.43507,261100000.0
2007-06-29 15:42:00,1.435,1.43515,1.43449,1.43486,161000000.0
2007-06-29 15:43:00,1.43484,1.43499,1.43462,1.43482,366300000.0
2007-06-29 15:44:00,1.43507,1.43516,1.43483,1.43508,362700002.0
2007-06-29 15:45:00,1.43516,1.43551,1.43492,1.43535,611100001.0
2007-06-29 15:46:00,1.43527,1.43569,1.43526,1.43546,501300000.0
2007-06-29 15:47:00,1.43533,1.43545,1.43514,1.43514,202800000.0
2007-06-29 15:48:00,1.43511,1.43529,1.43491,1.43502,227000000.0
2007-06-29 15:49:00,1.435,1.43509,1.43463,1.43492,364000001.0
2007-06-29 15:50:00,1.43502,1.43517,1.43489,1.43513,398700000.0
2007-06-29 15:51:00,1.43501,1.43501,1.43462,1.43482,485600001.0
2007-06-29 15:52:00,1.43487,1.43489,1.43451,1.43453,316500000.0
2007-06-29 15:53:00,1.43447,1.43471,1.43434,1.43435,411100001.0
2007-06-29 15:54:00,1.43438,1.43475,1.43424,1.43475,374000001.0
2007-06-29 15:55:00,1.43459,1.43473,1.43441,1.43462,374200000.0
2007-06-29 15:56:00,1.43453,1.43474,1.43434,1.4346,420900000.0
2007-06-29 15:57:00,1.43468,1.43475,1.4343,1.4343,344200000.0
2007-06-29 15:58:00,1.43427,1.43435,1.43384,1.43435,444600000.0
2007-06-29 15:59:00,1.43423,1.43457,1.43396,1.43421,502900002.0
2007-06-29 16:00:00,1.43416,1.43463,1.43378,1.43423,412200000.0
2007-06-29 16:01:00,1.43419,1.43453,1.43389,1.43389,400300000.0
2007-06-29 16:02:00,1.43391,1.43415,1.43345,1.43345,555300000.0
2007-06-29 16:03:00,1.43347,1.4337,1.43311,1.43369,433000000.0
2007-06-29 16:04:00,1.43383,1.43438,1.43383,1.43422,454100001.0
2007-06-29 16:05:00,1.434,1.43424,1.43389,1.43414,338800001.0
2007-06-29 16:06:00,1.43425,1.43454,1.43425,1.43438,185000000.0
2007-06-29 16:07:00,1.43446,1.43465,1.43444,1.43465,235700000.0
2007-06-29 16:08:00,1.43462,1.43493,1.43456,1.43486,175000000.0
2007-06-29 16:09:00,1.43477,1.43519,1.43456,1.43471,396599999.0
2007-06-29 16:10:00,1.43507,1.43539,1.43491,1.43534,391200002.0
2007-06-29 16:11:00,1.43532,1.43579,1.43518,1.43518,528100001.0
2007-06-29 16:12:00,1.43575,1.43611,1.43562,1.43604,477200001.0
2007-06-29 16:13:00,1.43619,1.4369,1.43606,1.43661,557700001.0
2007-06-29 16:14:00,1.43636,1.43685,1.43608,1.43685,551300001.0
2007-06-29 16:15:00,1.43682,1.43734,1.43682,1.43706,612000000.0
2007-06-29 16:16:00,1.43686,1.43716,1.43686,1.43689,567500003.0
2007-06-29 16:17:00,1.43699,1.43707,1.4365,1.43703,527300001.0
2007-06-29 16:18:00,1.43691,1.4373,1.43681,1.43684,780900001.0
2007-06-29 16:19:00,1.4368,1.43735,1.4368,1.43735,703300000.0
2007-06-29 16:20:00,1.4373,1.43777,1.4372,1.4372,683400002.0
2007-06-29 16:21:00,1.4371,1.43741,1.4371,1.43721,540200001.0
2007-06-29 16:22:00,1.43707,1.43723,1.43687,1.43697,551100002.0
2007-06-29 16:23:00,1.43698,1.43797,1.43698,1.43764,499200000.0
2007-06-29 16:24:00,1.43762,1.43782,1.43737,1.43782,614200002.0
2007-06-29 16:25:00,1.4377,1.43787,1.43751,1.43767,628900000.0
2007-06-29 16:26:00,1.43772,1.43792,1.43764,1.43782,530200000.0
2007-06-29 16:27:00,1.4379,1.43804,1.43773,1.43796,439800001.0
2007-06-29 16:28:00,1.43796,1.43826,1.43789,1.43792,519700000.0
2007-06-29 16:29:00,1.43808,1.43836,1.43807,1.43827,573600002.0
2007-06-29 16:30:00,1.4382,1.4382,1.43737,1.43737,447400000.0
2007-06-29 16:31:00,1.43712,1.43746,1.43704,1.43726,385000001.0
2007-06-29 16:32:00,1.43719,1.4377,1.43717,1.43725,584300000.0
2007-06-29 16:33:00,1.43724,1.43736,1.43704,1.43731,549700002.0
2007-06-29 16:34:00,1.43738,1.43773,1.43722,1.4377,438900000.0
2007-06-29 16:35:00,1.43775,1.43813,1.43775,1.43801,405300001.0
2007-06-29 16:36:00,1.43881,1.43901,1.43866,1.43889,534300001.0
2007-06-29 16:37:00,1.43882,1.43897,1.43834,1.43852,551200000.0
2007-06-29 16:38:00,1.43864,1.43879,1.43833,1.4385,517800000.0
2007-06-29 16:39:00,1.43843,1.43878,1.43836,1.43859,599500000.0
2007-06-29 16:40:00,1.43871,1.43908,1.43871,1.43898,513900002.0
2007-06-29 16:41:00,1.43912,1.43922,1.43889,1.4391,369500001.0
2007-06-29 16:42:00,1.43895,1.43958,1.43895,1.43941,408100000.0
2007-06-29 16:43:00,1.43968,1.43974,1.43941,1.43959,465600001.0
2007-06-29 16:44:00,1.43976,1.44007,1.43969,1.43969,601200000.0
2007-06-29 16:45:00,1.43974,1.44001,1.43958,1.43965,451500000.0
2007-06-29 16:46:00,1.43969,1.43975,1.43953,1.4396,417300003.0
2007-06-29 16:47:00,1.43952,1.43968,1.43934,1.43967,500600000.0
2007-06-29 16:48:00,1.43969,1.43984,1.43942,1.43968,490100001.0
2007-06-29 16:49:00,1.43961,1.43979,1.43951,1.43969,450900001.0
2007-06-29 16:50:00,1.43961,1.43998,1.43943,1.43947,479900002.0
2007-06-29 16:51:00,1.43946,1.4397,1.439,1.43904,371300000.0
2007-06-29 16:52:00,1.43873,1.43903,1.43866,1.43881,321100001.0
2007-06-29 16:53:00,1.43875,1.43875,1.43819,1.43833,628300001.0
2007-06-29 16:54:00,1.43834,1.43851,1.43814,1.43817,503500002.0
2007-06-29 16:55:00,1.43809,1.43837,1.43799,1.43826,504500000.0
2007-06-29 16:56:00,1.43837,1.43861,1.43816,1.43828,240000001.0
2007-06-29 16:57:00,1.43831,1.43891,1.43811,1.43888,495400001.0
2007-06-29 16:58:00,1.4389,1.43898,1.43814,1.43815,611200002.0
2007-06-29 16:59:00,1.43805,1.4382,1.43585,1.43626,499000001.0
2007-06-29 17:00:00,1.43621,1.43656,1.43606,1.43613,888100002.0
2007-06-29 17:01:00,1.43613,1.43613,1.43487,1.43566,439900001.0
2007-06-29 17:02:00,1.43576,1.43612,1.43527,1.43594,360700001.0
2007-06-29 17:03:00,1.43609,1.43688,1.43603,1.43683,486400000.0
2007-06-29 17:04:00,1.43703,1.4373,1.4369,1.4373,525200000.0
2007-06-29 17:05:00,1.43727,1.43755,1.43708,1.43719,444700001.0
2007-06-29 17:06:00,1.43709,1.43739,1.43705,1.43733,366400000.0
2007-06-29 17:07:00,1.43748,1.43794,1.43748,1.43792,281800000.0
2007-06-29 17:08:00,1.4379,1.43792,1.43703,1.43703,483200003.0
2007-06-29 17:09:00,1.43725,1.43738,1.43693,1.43698,555600004.0
2007-06-29 17:10:00,1.43694,1.43711,1.43684,1.43688,343800000.0
2007-06-29 17:11:00,1.43699,1.43708,1.43666,1.43674,548000004.0
2007-06-29 17:12:00,1.43663,1.43685,1.43655,1.43681,376700000.0
2007-06-29 17:13:00,1.43684,1.43684,1.43643,1.43657,333500000.0
2007-06-29 17:14:00,1.43672,1.43692,1.43652,1.43672,566500000.0
2007-06-29 17:15:00,1.43643,1.43672,1.43633,1.43663,567100000.0
2007-06-29 17:16:00,1.43646,1.4368,1.43644,1.43674,461900003.0
2007-06-29 17:17:00,1.43676,1.437,1.43675,1.43694,385500001.0
2007-06-29 17:18:00,1.4369,1.43697,1.43656,1.43679,590000001.0
2007-06-29 17:19:00,1.43686,1.43696,1.43658,1.43679,352900002.0
2007-06-29 17:20:00,1.43688,1.43702,1.43662,1.43671,402300000.0
2007-06-29 17:21:00,1.43666,1.43688,1.43666,1.43677,482600001.0
2007-06-29 17:22:00,1.43663,1.43675,1.43635,1.43639,497600001.0
2007-06-29 17:23:00,1.43636,1.43687,1.43636,1.43673,592200002.0
2007-06-29 17:24:00,1.43671,1.43695,1.4363,1.4363,486100003.0
2007-06-29 17:25:00,1.43616,1.43616,1.43568,1.43577,414300001.0
2007-06-29 17:26:00,1.43563,1.43563,1.43496,1.43531,451400000.0
2007-06-29 17:27:00,1.43504,1.43533,1.43478,1.43509,518800000.0
2007-06-29 17:28:00,1.43509,1.43522,1.43469,1.43482,547300000.0
2007-06-29 17:29:00,1.43502,1.43502,1.43451,1.43479,721600002.0
2007-06-29 17:30:00,1.43468,1.43478,1.43452,1.43454,510000001.0
2007-06-29 17:31:00,1.43458,1.43476,1.43443,1.43475,733200000.0
2007-06-29 17:32:00,1.43474,1.435,1.43463,1.43479,504700000.0
2007-06-29 17:33:00,1.43476,1.43515,1.43472,1.43495,549100004.0
2007-06-29 17:34:00,1.43496,1.43599,1.43496,1.43592,421200001.0
2007-06-29 17:35:00,1.43583,1.4359,1.43553,1.43574,391500000.0
2007-06-29 17:36:00,1.43569,1.43592,1.43555,1.43559,429300000.0
2007-06-29 17:37:00,1.43555,1.43576,1.43544,1.43557,288000000.0
2007-06-29 17:38:00,1.43557,1.43565,1.43537,1.43546,423000001.0
2007-06-29 17:39:00,1.43537,1.43549,1.43513,1.43526,500800000.0
2007-06-29 17:40:00,1.43536,1.4355,1.43527,1.43544,339900001.0
2007-06-29 17:41:00,1.43538,1.43587,1.43538,1.43584,435600000.0
2007-06-29 17:42:00,1.4359,1.43665,1.4359,1.43665,323400003.0
2007-06-29 17:43:00,1.4366,1.4366,1.43616,1.43643,434100004.0
2007-06-29 17:44:00,1.43644,1.43644,1.43597,1.43601,394700000.0
2007-06-29 17:45:00,1.43605,1.4363,1.43594,1.43622,495100003.0
2007-06-29 17:46:00,1.43624,1.43624,1.43569,1.43578,486700000.0
2007-06-29 17:47:00,1.43576,1.43605,1.43561,1.43602,482800002.0
2007-06-29 17:48:00,1.43607,1.43607,1.43582,1.43605,383900000.0
2007-06-29 17:49:00,1.43607,1.43615,1.43593,1.43602,354500001.0
2007-06-29 17:50:00,1.43612,1.43665,1.43607,1.43665,516200000.0
2007-06-29 17:51:00,1.43659,1.43668,1.43639,1.43639,459600000.0
2007-06-29 17:52:00,1.43641,1.43661,1.43613,1.43644,570900003.0
2007-06-29 17:53:00,1.43651,1.43668,1.4363,1.43632,475500002.0
2007-06-29 17:54:00,1.43643,1.4371,1.43643,1.43674,473100001.0
2007-06-29 17:55:00,1.43677,1.43696,1.43635,1.43664,419800000.0
2007-06-29 17:56:00,1.43672,1.43686,1.43641,1.43673,364700001.0
2007-06-29 17:57:00,1.43666,1.43722,1.43664,1.4369,585400000.0
2007-06-29 17:58:00,1.43693,1.43757,1.43693,1.43741,592300001.0
2007-06-29 17:59:00,1.43739,1.43773,1.43733,1.43744,241100000.0
2007-06-29 18:00:00,1.43716,1.43757,1.43714,1.43716,671700003.0
2007-06-29 18:01:00,1.43704,1.43731,1.43682,1.43708,820000004.0
2007-06-29 18:02:00,1.437,1.43735,1.437,1.43728,590600001.0
2007-06-29 18:03:00,1.43729,1.43757,1.43729,1.43748,417900000.0
2007-06-29 18:04:00,1.43759,1.4379,1.43735,1.43735,543000003.0
2007-06-29 18:05:00,1.43723,1.43724,1.43662,1.43691,516500000.0
2007-06-29 18:06:00,1.43695,1.43713,1.43668,1.43678,336700001.0
2007-06-29 18:07:00,1.43681,1.43717,1.43681,1.43693,541100001.0
2007-06-29 18:08:00,1.43688,1.43702,1.43651,1.43653,493000004.0
2007-06-29 18:09:00,1.43645,1.43649,1.43618,1.43626,486900003.0
2007-06-29 18:10:00,1.43621,1.43659,1.43621,1.4365,565100001.0
2007-06-29 18:11:00,1.43659,1.43682,1.43653,1.43681,392800000.0
2007-06-29 18:12:00,1.4368,1.43681,1.43632,1.43632,438200002.0
2007-06-29 18:13:00,1.4363,1.43692,1.4363,1.43692,348300000.0
2007-06-29 18:14:00,1.43706,1.43718,1.43675,1.43704,516700001.0
2007-06-29 18:15:00,1.43724,1.43767,1.43718,1.43766,472100000.0
2007-06-29 18:16:00,1.43738,1.43754,1.43701,1.43701,300400000.0
2007-06-29 18:17:00,1.43683,1.43721,1.43681,1.43691,491300000.0
2007-06-29 18:18:00,1.43693,1.43699,1.43656,1.4366,484200000.0
2007-06-29 18:19:00,1.43632,1.43645,1.43612,1.43643,331300000.0
2007-06-29 18:20:00,1.43653,1.43677,1.43644,1.43658,382300000.0
2007-06-29 18:21:00,1.43647,1.43675,1.43647,1.43652,363200000.0
2007-06-29 18:22:00,1.43658,1.43684,1.4359,1.43632,422400002.0
2007-06-29 18:23:00,1.43624,1.4367,1.43624,1.43658,440300001.0
2007-06-29 18:24:00,1.43641,1.43665,1.43636,1.4365,312200004.0
2007-06-29 18:25:00,1.43652,1.43679,1.43648,1.43669,462700002.0
2007-06-29 18:26:00,1.43671,1.43699,1.4367,1.43699,297900000.0
2007-06-29 18:27:00,1.43698,1.43698,1.43653,1.43657,463600001.0
2007-06-29 18:28:00,1.43642,1.43642,1.43571,1.43572,365800000.0
2007-06-29 18:29:00,1.43577,1.43607,1.43575,1.43605,691100001.0
2007-06-29 18:30:00,1.43626,1.4364,1.4359,1.4364,461100001.0
2007-06-29 18:31:00,1.43649,1.4367,1.43629,1.43648,492900001.0
2007-06-29 18:32:00,1.43654,1.43663,1.4363,1.43637,376500001.0
2007-06-29 18:33:00,1.43645,1.43674,1.43627,1.43653,558100000.0
2007-06-29 18:34:00,1.43666,1.43676,1.43646,1.43648,424100001.0
2007-06-29 18:35:00,1.43645,1.43685,1.43645,1.43685,297300000.0
2007-06-29 18:36:00,1.43677,1.43691,1.43656,1.43663,342700000.0
2007-06-29 18:37:00,1.43661,1.43679,1.43646,1.43646,295900001.0
2007-06-29 18:38:00,1.43656,1.43665,1.43623,1.43623,301200001.0
2007-06-29 18:39:00,1.43621,1.43638,1.43621,1.43629,259500000.0
2007-06-29 18:40:00,1.43647,1.4365,1.4359,1.43601,442900000.0
2007-06-29 18:41:00,1.43591,1.43615,1.43571,1.43583,195100000.0
2007-06-29 18:42:00,1.43584,1.43604,1.43565,1.43585,573300001.0
2007-06-29 18:43:00,1.43585,1.43595,1.43566,1.43581,511100001.0
2007-06-29 18:44:00,1.4359,1.43606,1.43562,1.43585,426500000.0
2007-06-29 18:45:00,1.43597,1.43599,1.4356,1.43565,297500000.0
2007-06-29 18:46:00,1.43581,1.43625,1.43576,1.43576,508600001.0
2007-06-29 18:47:00,1.43575,1.436,1.43574,1.43582,485900002.0
2007-06-29 18:48:00,1.43582,1.43603,1.43563,1.43574,563900001.0
2007-06-29 18:49:00,1.43577,1.43595,1.4357,1.43576,336200001.0
2007-06-29 18:50:00,1.43571,1.43599,1.43567,1.43572,285800000.0
2007-06-29 18:51:00,1.4356,1.43565,1.43549,1.43559,202600000.0
2007-06-29 18:52:00,1.43555,1.43569,1.43546,1.43563,331900001.0
2007-06-29 18:53:00,1.43557,1.43588,1.43546,1.43546,676800002.0
2007-06-29 18:54:00,1.43565,1.43571,1.43545,1.43552,598200000.0
2007-06-29 18:55:00,1.43584,1.43603,1.43564,1.43585,576500000.0
2007-06-29 18:56:00,1.43568,1.43568,1.4353,1.43562,560600001.0
2007-06-29 18:57:00,1.43564,1.43593,1.43545,1.43569,744200001.0
2007-06-29 18:58:00,1.43579,1.43596,1.43562,1.43569,414600001.0
2007-06-29 18:59:00,1.43578,1.43621,1.43575,1.43613,462600001.0
2007-06-29 19:00:00,1.43619,1.43638,1.43617,1.43635,290000001.0
2007-06-29 19:01:00,1.43629,1.43644,1.43593,1.43626,506400000.0
2007-06-29 19:02:00,1.43626,1.43647,1.43605,1.43623,622500000.0
2007-06-29 19:03:00,1.43617,1.43647,1.43603,1.43621,564700000.0
2007-06-29 19:04:00,1.43622,1.43634,1.43578,1.43598,601100001.0
2007-06-29 19:05:00,1.43582,1.43592,1.43553,1.43565,718700001.0
2007-06-29 19:06:00,1.43586,1.43613,1.43573,1.4359,515100000.0
2007-06-29 19:07:00,1.43585,1.436,1.43561,1.436,611400004.0
2007-06-29 19:08:00,1.43599,1.43624,1.43583,1.43594,652700001.0
2007-06-29 19:09:00,1.43616,1.43624,1.43597,1.43612,527500002.0
2007-06-29 19:10:00,1.43582,1.43596,1.43573,1.43584,496400002.0
2007-06-29 19:11:00,1.43583,1.43605,1.43569,1.4358,424400000.0
2007-06-29 19:12:00,1.4358,1.43598,1.43558,1.4357,586000000.0
2007-06-29 19:13:00,1.43567,1.4358,1.43548,1.43564,743600004.0
2007-06-29 19:14:00,1.43565,1.43603,1.43561,1.43586,649600003.0
2007-06-29 19:15:00,1.43576,1.43583,1.43554,1.43566,473700000.0
2007-06-29 19:16:00,1.43563,1.43585,1.43549,1.43552,327700001.0
2007-06-29 19:17:00,1.43547,1.4357,1.43534,1.43534,539500001.0
2007-06-29 19:18:00,1.43558,1.43597,1.43543,1.43543,504600000.0
2007-06-29 19:19:00,1.43539,1.43582,1.43539,1.43563,330000000.0
2007-06-29 19:20:00,1.43581,1.43581,1.43542,1.43548,559100000.0
2007-06-29 19:21:00,1.43547,1.43566,1.4354,1.43558,319900000.0
2007-06-29 19:22:00,1.43557,1.43575,1.43537,1.43557,312000000.0
2007-06-29 19:23:00,1.4356,1.43563,1.43523,1.43534,361800000.0
2007-06-29 19:24:00,1.43536,1.43547,1.43528,1.43532,512100001.0
2007-06-29 19:25:00,1.43522,1.43543,1.4351,1.43541,663600004.0
2007-06-29 19:26:00,1.43546,1.43566,1.43546,1.43552,215800001.0
2007-06-29 19:27:00,1.43562,1.43567,1.43547,1.43555,393000001.0
2007-06-29 19:28:00,1.43554,1.4357,1.43543,1.43561,241500000.0
2007-06-29 19:29:00,1.43556,1.43558,1.43528,1.43532,379700000.0
2007-06-29 19:30:00,1.43534,1.43557,1.43529,1.4355,404700000.0
2007-06-29 19:31:00,1.43564,1.43566,1.43535,1.43564,538800000.0
2007-06-29 19:32:00,1.43572,1.43585,1.43551,1.43551,380100000.0
2007-06-29 19:33:00,1.43558,1.43567,1.4355,1.43555,339100001.0
2007-06-29 19:34:00,1.43557,1.43591,1.43553,1.43581,544100001.0
2007-06-29 19:35:00,1.43585,1.43607,1.43578,1.43585,497100002.0
2007-06-29 19:36:00,1.43579,1.43603,1.43575,1.43592,234900000.0
2007-06-29 19:37:00,1.43604,1.43612,1.43592,1.43604,273000000.0
2007-06-29 19:38:00,1.4361,1.43612,1.43572,1.43574,552800001.0
2007-06-29 19:39:00,1.43578,1.4362,1.43578,1.4361,262700000.0
2007-06-29 19:40:00,1.43607,1.43617,1.43589,1.436,332100000.0
2007-06-29 19:41:00,1.4361,1.43612,1.43594,1.43595,153600000.0
2007-06-29 19:42:00,1.43589,1.43609,1.4358,1.4359,287300001.0
2007-06-29 19:43:00,1.43596,1.43617,1.43594,1.43604,273800000.0
2007-06-29 19:44:00,1.43614,1.43628,1.43605,1.43612,332200001.0
2007-06-29 19:45:00,1.43614,1.4363,1.43614,1.43617,102100000.0
2007-06-29 19:46:00,1.43616,1.43626,1.43596,1.43604,231000000.0
2007-06-29 19:47:00,1.4359,1.43602,1.43572,1.43587,431700000.0
2007-06-29 19:48:00,1.43595,1.43611,1.43586,1.43609,242600000.0
2007-06-29 19:49:00,1.43594,1.436,1.43562,1.43576,516500001.0
2007-06-29 19:50:00,1.4358,1.43606,1.43568,1.43583,521300000.0
2007-06-29 19:51:00,1.43581,1.436,1.43581,1.43595,380100001.0
2007-06-29 19:52:00,1.43601,1.43615,1.43576,1.43593,455800000.0
2007-06-29 19:53:00,1.43596,1.43614,1.43572,1.43608,729400005.0
2007-06-29 19:54:00,1.43612,1.43619,1.4358,1.43586,356200001.0
2007-06-29 19:55:00,1.436,1.4361,1.43586,1.43586,390200000.0
2007-06-29 19:56:00,1.43581,1.43608,1.43581,1.43599,459100001.0
2007-06-29 19:57:00,1.43579,1.43608,1.4355,1.43569,244500000.0
2007-06-29 19:58:00,1.43568,1.43586,1.4355,1.43551,474100001.0
2007-06-29 19:59:00,1.43575,1.43606,1.43561,1.43604,405700001.0
2007-06-29 20:00:00,1.43598,1.4363,1.43594,1.43599,519700002.0
2007-06-29 20:01:00,1.43605,1.43629,1.43596,1.43603,881300004.0
2007-06-29 20:02:00,1.436,1.43623,1.43588,1.43613,615200000.0
2007-06-29 20:03:00,1.43618,1.43633,1.43603,1.43613,684700004.0
2007-06-29 20:04:00,1.43617,1.43638,1.43611,1.43618,414400000.0
2007-06-29 20:05:00,1.43611,1.43616,1.4358,1.43581,344400001.0
2007-06-29 20:06:00,1.43582,1.43598,1.43559,1.43578,588100002.0
2007-06-29 20:07:00,1.43564,1.43575,1.4355,1.43565,476100003.0
2007-06-29 20:08:00,1.43572,1.43592,1.43552,1.43581,648800003.0
2007-06-29 20:09:00,1.43577,1.43601,1.43572,1.43586,631200001.0
2007-06-29 20:10:00,1.43595,1.43655,1.43588,1.43652,677200003.0
2007-06-29 20:11:00,1.43643,1.43665,1.43636,1.43637,805600002.0
2007-06-29 20:12:00,1.4362,1.43659,1.43612,1.43614,686400002.0
2007-06-29 20:13:00,1.43615,1.43645,1.43614,1.43624,437000000.0
2007-06-29 20:14:00,1.43614,1.43636,1.436,1.43615,351300000.0
2007-06-29 20:15:00,1.43604,1.43613,1.43595,1.43612,384500001.0
2007-06-29 20:16:00,1.43601,1.43622,1.43587,1.43607,182400000.0
2007-06-29 20:17:00,1.43615,1.43622,1.43587,1.43588,346800002.0
2007-06-29 20:18:00,1.43602,1.43623,1.43576,1.43576,588100000.0
2007-06-29 20:19:00,1.43561,1.43579,1.4355,1.43566,318200001.0
2007-06-29 20:20:00,1.43557,1.43571,1.43541,1.43564,373800001.0
2007-06-29 20:21:00,1.43567,1.4358,1.43565,1.43567,25600000.0
2007-06-29 20:22:00,1.43578,1.43593,1.4357,1.43592,185700000.0
2007-06-29 20:23:00,1.43592,1.43603,1.43572,1.43585,376800000.0
2007-06-29 20:24:00,1.43576,1.43598,1.43575,1.43582,241200001.0
2007-06-29 20:25:00,1.43582,1.43602,1.43579,1.43593,322000000.0
2007-06-29 20:26:00,1.43571,1.43592,1.43564,1.43568,412700001.0
2007-06-29 20:27:00,1.43572,1.43573,1.43537,1.43541,403300000.0
2007-06-29 20:28:00,1.43537,1.43553,1.43535,1.43538,265800000.0
2007-06-29 20:29:00,1.43545,1.43553,1.43533,1.43538,558300000.0
2007-06-29 20:30:00,1.43538,1.43566,1.43538,1.43562,240600000.0
2007-06-29 20:31:00,1.43578,1.43587,1.43575,1.43578,271100000.0
2007-06-29 20:32:00,1.43562,1.43569,1.43539,1.43549,182900001.0
2007-06-29 20:33:00,1.43547,1.4357,1.43529,1.43531,276700000.0
2007-06-29 20:34:00,1.43551,1.43555,1.43533,1.43545,360400000.0
2007-06-29 20:35:00,1.43546,1.43564,1.43541,1.43546,288200000.0
2007-06-29 20:36:00,1.43549,1.43585,1.43542,1.43566,482800004.0
2007-06-29 20:37:00,1.43566,1.43577,1.43549,1.43572,386900000.0
2007-06-29 20:38:00,1.43562,1.43578,1.43551,1.43561,261900003.0
2007-06-29 20:39:00,1.43576,1.43592,1.43564,1.4358,405300002.0
2007-06-29 20:40:00,1.4358,1.43594,1.43562,1.43568,337900001.0
2007-06-29 20:41:00,1.43575,1.43593,1.43565,1.43568,454500000.0
2007-06-29 20:42:00,1.43568,1.43593,1.43568,1.43582,222200001.0
2007-06-29 20:43:00,1.43586,1.43598,1.43574,1.43593,283900000.0
2007-06-29 20:44:00,1.4358,1.43609,1.43563,1.43609,248400000.0
2007-06-29 20:45:00,1.436,1.43605,1.43575,1.43605,534400002.0
2007-06-29 20:46:00,1.43608,1.43624,1.43602,1.43624,353700002.0
2007-06-29 20:47:00,1.43629,1.43635,1.43614,1.43617,260500000.0
2007-06-29 20:48:00,1.43626,1.43656,1.43624,1.43628,332900000.0
2007-06-29 20:49:00,1.43635,1.43646,1.43626,1.43643,427700000.0
2007-06-29 20:50:00,1.43628,1.43649,1.43624,1.43632,209900000.0
2007-06-29 20:51:00,1.43643,1.43672,1.43643,1.4366,255600001.0
2007-06-29 20:52:00,1.43671,1.43682,1.4366,1.43674,207600000.0
2007-06-29 20:53:00,1.4367,1.4368,1.43659,1.43673,194100000.0
2007-06-29 20:54:00,1.43673,1.43683,1.43667,1.4368,109800000.0
2007-06-29 20:55:00,1.43676,1.43696,1.43672,1.43682,330100000.0
2007-06-29 20:56:00,1.43678,1.43694,1.43678,1.43686,188300001.0
2007-06-29 20:57:00,1.43691,1.43719,1.43689,1.43694,404800003.0
2007-06-29 20:58:00,1.43706,1.43749,1.43706,1.43744,290900003.0
2007-06-29 20:59:00,1.43764,1.43799,1.43764,1.43796,127800000.0
2007-06-29 21:00:00,1.43781,1.43802,1.43773,1.43786,289000000.0
2007-06-29 21:01:00,1.43783,1.43796,1.43767,1.43773,203800000.0
2007-06-29 21:02:00,1.43801,1.43808,1.43782,1.43808,90100000.0
2007-06-29 21:03:00,1.43812,1.43817,1.4379,1.43798,25600000.0
2007-06-29 21:04:00,1.43796,1.43844,1.43796,1.43841,291900000.0
2007-06-29 21:05:00,1.43847,1.4386,1.43818,1.43859,512500005.0
2007-06-29 21:06:00,1.43849,1.43877,1.43834,1.43834,313800001.0
2007-06-29 21:07:00,1.43819,1.43834,1.43811,1.43812,235400001.0
2007-06-29 21:08:00,1.43788,1.43815,1.43788,1.43805,264200000.0
2007-06-29 21:09:00,1.43806,1.43821,1.43801,1.43806,41300000.0
2007-06-29 21:10:00,1.43825,1.43836,1.43811,1.43821,241600000.0
2007-06-29 21:11:00,1.43845,1.43866,1.43842,1.43849,30400000.0
2007-06-29 21:12:00,1.43852,1.43864,1.43845,1.43851,265100001.0
2007-06-29 21:13:00,1.43844,1.43851,1.43833,1.43835,270800000.0
2007-06-29 21:14:00,1.43838,1.43847,1.43826,1.43838,255000001.0
2007-06-29 21:15:00,1.4384,1.43867,1.4384,1.4385,374000000.0
2007-06-29 21:16:00,1.43876,1.43876,1.43854,1.43864,162900000.0
2007-06-29 21:17:00,1.43865,1.43892,1.4386,1.43877,324700002.0
2007-06-29 21:18:00,1.43861,1.43863,1.43837,1.43837,172300000.0
2007-06-29 21:19:00,1.43824,1.43824,1.43798,1.43817,150800000.0
2007-06-29 21:20:00,1.43816,1.43828,1.43808,1.43809,41200000.0
2007-06-29 21:21:00,1.43808,1.43845,1.43808,1.43821,131400000.0
2007-06-29 21:22:00,1.43823,1.43823,1.43803,1.43813,205900002.0
2007-06-29 21:23:00,1.43828,1.43879,1.43828,1.4387,78800000.0
2007-06-29 21:24:00,1.43881,1.43903,1.43869,1.43869,116100000.0
2007-06-29 21:25:00,1.43914,1.43947,1.43914,1.43942,228800000.0
2007-06-29 21:26:00,1.43956,1.43968,1.43928,1.4393,248700000.0
2007-06-29 21:27:00,1.43929,1.43946,1.43929,1.43941,181300000.0
2007-06-29 21:28:00,1.43945,1.43951,1.43931,1.43941,139100000.0
2007-06-29 21:29:00,1.43932,1.43945,1.43915,1.43921,266900000.0
2007-06-29 21:30:00,1.43926,1.4394,1.43921,1.43924,108700001.0
2007-06-29 21:31:00,1.43928,1.43954,1.43923,1.43944,363300001.0
2007-06-29 21:32:00,1.43949,1.43959,1.43937,1.43948,346500001.0
2007-06-29 21:33:00,1.43946,1.43948,1.43924,1.43932,341400001.0
2007-06-29 21:34:00,1.43961,1.43968,1.43954,1.43954,226600000.0
2007-06-29 21:35:00,1.43958,1.43973,1.43949,1.43952,367800000.0
2007-06-29 21:36:00,1.43948,1.43959,1.43931,1.43934,278500000.0
2007-06-29 21:37:00,1.43944,1.43978,1.43944,1.43972,275100000.0
2007-06-29 21:38:00,1.43974,1.43978,1.43953,1.43974,322200002.0
2007-06-29 21:39:00,1.43968,1.43979,1.43957,1.43965,273300001.0
2007-06-29 21:40:00,1.43965,1.43968,1.43944,1.43945,150800000.0
2007-06-29 21:41:00,1.43947,1.43951,1.43923,1.43923,237400000.0
2007-06-29 21:42:00,1.4392,1.43947,1.4392,1.43939,167400001.0
2007-06-29 21:43:00,1.43952,1.43955,1.43934,1.43935,229200000.0
2007-06-29 21:44:00,1.43934,1.43938,1.43921,1.43931,180200003.0
2007-06-29 21:45:00,1.43931,1.43951,1.43921,1.43946,361000001.0
2007-06-29 21:46:00,1.4394,1.43955,1.43921,1.43937,356800001.0
2007-06-29 21:47:00,1.43949,1.43973,1.43939,1.43945,250500001.0
2007-06-29 21:48:00,1.43945,1.43955,1.43937,1.43948,439300002.0
2007-06-29 21:49:00,1.43949,1.43968,1.4394,1.43949,305900001.0
2007-06-29 21:50:00,1.43948,1.43966,1.43927,1.43935,373300000.0
2007-06-29 21:51:00,1.43942,1.43947,1.43918,1.43943,492600000.0
2007-06-29 21:52:00,1.43971,1.43971,1.43932,1.43949,336200001.0
2007-06-29 21:53:00,1.43966,1.43973,1.43952,1.43956,82200000.0
2007-06-29 21:54:00,1.43947,1.43973,1.43946,1.43967,449200000.0
2007-06-29 21:55:00,1.43972,1.43994,1.43972,1.43987,153600000.0
2007-06-29 21:56:00,1.44002,1.44013,1.43997,1.43999,47600000.0
2007-06-29 21:57:00,1.43998,1.44031,1.43997,1.4401,246700000.0
2007-06-29 21:58:00,1.44017,1.44084,1.44017,1.44074,169500000.0
2007-06-29 21:59:00,1.44082,1.44091,1.44074,1.44091,229000000.0
2007-06-29 22:00:00,1.44111,1.44141,1.44087,1.44105,59200000.0
2007-06-29 22:01:00,1.4412,1.44131,1.44094,1.44119,120400000.0
2007-06-29 22:02:00,1.44108,1.44108,1.44077,1.44084,154700001.0
2007-06-29 22:03:00,1.44084,1.44114,1.44077,1.44082,123500000.0
2007-06-29 22:04:00,1.44041,1.44046,1.44013,1.44041,173400000.0
2007-06-29 22:05:00,1.44068,1.44097,1.44055,1.44079,209000000.0
2007-06-29 22:06:00,1.44085,1.44111,1.44059,1.44059,121900001.0
2007-06-29 22:07:00,1.44059,1.44077,1.44046,1.44046,163000000.0
2007-06-29 22:08:00,1.44044,1.44061,1.4404,1.44057,178100000.0
2007-06-29 22:09:00,1.44043,1.44074,1.44036,1.44067,328900000.0
2007-06-29 22:10:00,1.44045,1.4411,1.44045,1.44099,171300000.0
2007-06-29 22:11:00,1.44092,1.44102,1.44057,1.44057,347600002.0
2007-06-29 22:12:00,1.44064,1.44065,1.44045,1.44063,221900002.0
2007-06-29 22:13:00,1.44054,1.44074,1.44048,1.44058,188000000.0
2007-06-29 22:14:00,1.44045,1.44083,1.44045,1.44066,173900000.0
2007-06-29 22:15:00,1.44064,1.44084,1.44046,1.44055,95300000.0
2007-06-29 22:16:00,1.44049,1.44056,1.44034,1.44034,88600000.0
2007-06-29 22:17:00,1.4404,1.4408,1.44031,1.4408,230300001.0
2007-06-29 22:18:00,1.44077,1.44083,1.44054,1.44068,102300000.0
2007-06-29 22:19:00,1.44054,1.4408,1.44042,1.44048,238900000.0
2007-06-29 22:20:00,1.4407,1.44132,1.4407,1.44132,170300001.0
2007-06-29 22:21:00,1.44139,1.44139,1.44102,1.44103,159300000.0
2007-06-29 22:22:00,1.44089,1.44095,1.44076,1.44077,191900002.0
2007-06-29 22:23:00,1.44081,1.44108,1.44081,1.44087,181800000.0
2007-06-29 22:24:00,1.44095,1.44139,1.44086,1.44101,278000000.0
2007-06-29 22:25:00,1.44093,1.44137,1.44085,1.44101,241600001.0
2007-06-29 22:26:00,1.44112,1.44138,1.44112,1.44133,177000000.0
2007-06-29 22:27:00,1.44134,1.44159,1.44133,1.44148,185600000.0
2007-06-29 22:28:00,1.44137,1.44169,1.44135,1.4414,47000000.0
2007-06-29 22:29:00,1.44135,1.44163,1.44113,1.44113,172800000.0
2007-06-29 22:30:00,1.4411,1.44139,1.44101,1.44139,268200000.0
2007-06-29 22:31:00,1.44135,1.44141,1.44106,1.44127,216500000.0
2007-06-29 22:32:00,1.44129,1.44156,1.44115,1.44134,198600000.0
2007-06-29 22:33:00,1.44114,1.44114,1.44105,1.44107,111300000.0
2007-06-29 22:34:00,1.44097,1.44128,1.44067,1.44098,193600000.0
2007-06-29 22:35:00,1.44074,1.44083,1.44059,1.44069,211700000.0
2007-06-29 22:36:00,1.4407,1.44093,1.4407,1.44074,151200000.0
2007-06-29 22:37:00,1.44084,1.44099,1.44084,1.44092,258800000.0
2007-06-29 22:38:00,1.44107,1.44135,1.44097,1.44099,316500000.0
2007-06-29 22:39:00,1.44107,1.4412,1.44096,1.44102,262300000.0
2007-06-29 22:40:00,1.44097,1.44139,1.44089,1.4409,281800001.0
2007-06-29 22:41:00,1.44113,1.44125,1.4408,1.44125,247800000.0
2007-06-29 22:42:00,1.44129,1.44129,1.44099,1.44114,180100001.0
2007-06-29 22:43:00,1.44106,1.44129,1.44103,1.44105,198200000.0
2007-06-29 22:44:00,1.4409,1.44106,1.4409,1.44095,190500001.0
2007-06-29 22:45:00,1.44095,1.44116,1.44085,1.44112,233700000.0
2007-06-29 22:46:00,1.44122,1.4416,1.44122,1.44136,172600000.0
2007-06-29 22:47:00,1.44133,1.44148,1.44133,1.44147,122500001.0
2007-06-29 22:48:00,1.44121,1.44135,1.44113,1.44135,120900000.0
2007-06-29 22:49:00,1.44144,1.44165,1.44128,1.44146,320500001.0
2007-06-29 22:50:00,1.44158,1.44188,1.44153,1.44156,214500001.0
2007-06-29 22:51:00,1.44164,1.44181,1.44154,1.44159,281500002.0
2007-06-29 22:52:00,1.44146,1.44189,1.44146,1.44152,245300000.0
2007-06-29 22:53:00,1.44168,1.44182,1.44151,1.4418,158000000.0
2007-06-29 22:54:00,1.44173,1.44191,1.44162,1.44162,155000000.0
2007-06-29 22:55:00,1.44165,1.44256,1.44165,1.44222,188800001.0
2007-06-29 22:56:00,1.44204,1.4422,1.44179,1.44218,197700000.0
2007-06-29 22:57:00,1.4425,1.44252,1.4422,1.44232,30400000.0
2007-06-29 22:58:00,1.44232,1.44232,1.44197,1.44197,42400000.0
2007-06-29 22:59:00,1.44219,1.44226,1.44209,1.44209,29100000.0
2007-07-01 23:00:00,1.43847,1.439,1.43847,1.43896,106600000.0
2007-07-01 23:01:00,1.43914,1.43915,1.43851,1.43851,40500000.0
2007-07-01 23:02:00,1.43865,1.43905,1.43865,1.43865,42300000.0
2007-07-01 23:03:00,1.4388,1.43904,1.43874,1.43893,34000000.0
2007-07-01 23:04:00,1.4393,1.4393,1.4386,1.43902,57600000.0
2007-07-01 23:05:00,1.4403,1.44072,1.43889,1.43889,36000000.0
2007-07-01 23:06:00,1.43888,1.43914,1.4388,1.43897,49700000.0
2007-07-01 23:07:00,1.43905,1.43935,1.43878,1.43878,38300000.0
2007-07-01 23:08:00,1.43875,1.43891,1.43875,1.43891,18600000.0
2007-07-01 23:09:00,1.43922,1.43934,1.43894,1.43934,58300000.0
2007-07-01 23:10:00,1.4391,1.4397,1.4391,1.4393,87400001.0
2007-07-01 23:11:00,1.43927,1.43927,1.439,1.439,45600000.0
2007-07-01 23:12:00,1.43924,1.43925,1.43874,1.43877,68600000.0
2007-07-01 23:13:00,1.43882,1.4389,1.4388,1.4388,39200000.0
2007-07-01 23:14:00,1.43896,1.4393,1.43876,1.43905,40700000.0
2007-07-01 23:15:00,1.43916,1.43916,1.43861,1.43863,45500000.0
2007-07-01 23:16:00,1.43875,1.439,1.43852,1.43872,44800000.0
2007-07-01 23:17:00,1.43889,1.43894,1.43879,1.43879,85500000.0
2007-07-01 23:18:00,1.43894,1.43899,1.43871,1.43874,54300000.0
2007-07-01 23:19:00,1.43906,1.43906,1.43879,1.43879,29600000.0
2007-07-01 23:20:00,1.43888,1.439,1.43885,1.43885,104600001.0
2007-07-01 23:21:00,1.43894,1.43899,1.43886,1.43899,68300000.0
2007-07-01 23:22:00,1.43899,1.43922,1.43872,1.43899,118200000.0
2007-07-01 23:23:00,1.43907,1.43926,1.4385,1.43919,142600000.0
2007-07-01 23:24:00,1.43909,1.43915,1.43901,1.43906,47600000.0
2007-07-01 23:25:00,1.43934,1.43944,1.43931,1.43936,52000000.0
2007-07-01 23:26:00,1.43945,1.43955,1.43938,1.43955,40000000.0
2007-07-01 23:27:00,1.43951,1.43968,1.43945,1.43968,24200000.0
2007-07-01 23:28:00,1.43963,1.4397,1.43935,1.43956,49200000.0
2007-07-01 23:29:00,1.43963,1.43973,1.43935,1.43936,75700000.0
2007-07-01 23:30:00,1.43971,1.43978,1.43935,1.43935,94100000.0
2007-07-01 23:31:00,1.43943,1.43953,1.43943,1.43948,56400000.0
2007-07-01 23:32:00,1.43951,1.43953,1.43935,1.43946,45200000.0
2007-07-01 23:33:00,1.43938,1.43959,1.43931,1.43959,118500000.0
2007-07-01 23:34:00,1.43962,1.44,1.43944,1.43944,181700000.0
2007-07-01 23:35:00,1.43927,1.43927,1.43917,1.43918,238700000.0
2007-07-01 23:36:00,1.43878,1.43938,1.43878,1.43929,33400000.0
2007-07-01 23:37:00,1.43954,1.43954,1.43912,1.43917,64300000.0
2007-07-01 23:38:00,1.43886,1.4391,1.43886,1.43902,33100000.0
2007-07-01 23:39:00,1.43912,1.43938,1.43912,1.43932,189200001.0
2007-07-01 23:40:00,1.4394,1.43942,1.43932,1.43935,59600000.0
2007-07-01 23:41:00,1.43932,1.43946,1.43915,1.43926,140300001.0
2007-07-01 23:42:00,1.43922,1.43922,1.43895,1.43913,37200000.0
2007-07-01 23:43:00,1.43933,1.43964,1.43923,1.43941,76000000.0
2007-07-01 23:44:00,1.43944,1.43947,1.43916,1.43919,80000000.0
2007-07-01 23:45:00,1.43914,1.43914,1.43894,1.43898,78900000.0
2007-07-01 23:46:00,1.43895,1.43918,1.43895,1.43918,72400000.0
2007-07-01 23:47:00,1.43909,1.43914,1.43906,1.43906,87900000.0
2007-07-01 23:48:00,1.43913,1.43937,1.43899,1.43924,55600000.0
2007-07-01 23:49:00,1.43909,1.43926,1.43893,1.43926,93600000.0
2007-07-01 23:50:00,1.43935,1.43947,1.43922,1.43942,34000000.0
2007-07-01 23:51:00,1.43945,1.43951,1.43918,1.43918,63700000.0
2007-07-01 23:52:00,1.43916,1.43948,1.43916,1.43923,173400001.0
2007-07-01 23:53:00,1.4389,1.43938,1.4388,1.4389,82400000.0
2007-07-01 23:54:00,1.43944,1.43949,1.43886,1.43886,220700001.0
2007-07-01 23:55:00,1.43886,1.43886,1.43845,1.43845,123500000.0
2007-07-01 23:56:00,1.43889,1.43911,1.43889,1.43899,73800000.0
2007-07-01 23:57:00,1.43902,1.43941,1.43902,1.43929,115500000.0
2007-07-01 23:58:00,1.43937,1.43939,1.43895,1.4391,124500000.0
2007-07-01 23:59:00,1.43914,1.43932,1.43911,1.43924,75000000.0
2007-07-02 00:00:00,1.43927,1.43942,1.43911,1.43914,150700000.0
2007-07-02 00:01:00,1.43879,1.43923,1.43861,1.43876,216900000.0
2007-07-02 00:02:00,1.43886,1.43894,1.43861,1.43884,130000000.0
2007-07-02 00:03:00,1.43866,1.43884,1.43861,1.43878,271400002.0
2007-07-02 00:04:00,1.43877,1.43892,1.43856,1.4388,165800002.0
2007-07-02 00:05:00,1.43879,1.43917,1.43872,1.43872,26000000.0
2007-07-02 00:06:00,1.43872,1.43882,1.43857,1.43867,41200000.0
2007-07-02 00:07:00,1.43864,1.43902,1.4385,1.4389,81000000.0
2007-07-02 00:08:00,1.43881,1.43891,1.43881,1.43891,42400000.0
2007-07-02 00:09:00,1.43874,1.43903,1.43871,1.43896,94600000.0
2007-07-02 00:10:00,1.43867,1.43909,1.43859,1.43909,47000000.0
2007-07-02 00:11:00,1.43914,1.43938,1.43903,1.43927,28000000.0
2007-07-02 00:12:00,1.43903,1.43918,1.43903,1.43905,39400000.0
2007-07-02 00:13:00,1.43901,1.43921,1.43897,1.43921,40200000.0
2007-07-02 00:14:00,1.43951,1.43951,1.43909,1.43919,37600000.0
2007-07-02 00:15:00,1.43918,1.43933,1.43906,1.43928,30800000.0
2007-07-02 00:16:00,1.4394,1.43955,1.43939,1.43939,33900000.0
2007-07-02 00:17:00,1.43932,1.43939,1.43927,1.43929,61000000.0
2007-07-02 00:18:00,1.43934,1.43935,1.43916,1.43917,80100000.0
2007-07-02 00:19:00,1.43915,1.43915,1.43861,1.43872,114100000.0
2007-07-02 00:20:00,1.43884,1.43892,1.43879,1.43882,137500000.0
2007-07-02 00:21:00,1.43913,1.43931,1.43902,1.43921,30200000.0
2007-07-02 00:22:00,1.43915,1.43917,1.43883,1.43911,27400000.0
2007-07-02 00:23:00,1.43921,1.43928,1.43873,1.43892,41700000.0
2007-07-02 00:24:00,1.43882,1.43893,1.4387,1.43882,81500000.0
2007-07-02 00:25:00,1.43874,1.43906,1.43865,1.43871,44800000.0
2007-07-02 00:26:00,1.43881,1.43889,1.43877,1.43877,39500000.0
2007-07-02 00:27:00,1.43897,1.43924,1.43897,1.43907,18800000.0
2007-07-02 00:28:00,1.43914,1.43919,1.43889,1.43889,25800000.0
2007-07-02 00:29:00,1.43896,1.43896,1.43871,1.43885,63400000.0
2007-07-02 00:30:00,1.43879,1.43879,1.43856,1.43869,55100000.0
2007-07-02 00:31:00,1.43868,1.43872,1.43861,1.43865,44400000.0
2007-07-02 00:32:00,1.43866,1.43868,1.43851,1.43864,123900000.0
2007-07-02 00:33:00,1.43877,1.43888,1.43863,1.43863,123900000.0
2007-07-02 00:34:00,1.43896,1.43921,1.43885,1.43921,36400000.0
2007-07-02 00:35:00,1.4387,1.43873,1.43866,1.43868,79600001.0
2007-07-02 00:36:00,1.43848,1.4385,1.43835,1.43837,72200001.0
2007-07-02 00:37:00,1.43832,1.43847,1.43832,1.43842,46800000.0
2007-07-02 00:38:00,1.43832,1.43836,1.43829,1.43835,23600000.0
2007-07-02 00:39:00,1.43841,1.43854,1.43803,1.43803,55100000.0
2007-07-02 00:40:00,1.4385,1.43885,1.43844,1.4387,29200000.0
2007-07-02 00:41:00,1.43866,1.43869,1.43838,1.43865,28000000.0
2007-07-02 00:42:00,1.43872,1.43878,1.43829,1.43872,81300000.0
2007-07-02 00:43:00,1.43877,1.43883,1.43838,1.43861,26200000.0
2007-07-02 00:44:00,1.43847,1.43866,1.43817,1.43817,35000000.0
2007-07-02 00:45:00,1.43844,1.43851,1.43807,1.43835,72000000.0
2007-07-02 00:46:00,1.43844,1.43844,1.43783,1.43783,69900001.0
2007-07-02 00:47:00,1.43821,1.43844,1.43795,1.43821,51800000.0
2007-07-02 00:48:00,1.43798,1.43808,1.43798,1.43803,31300000.0
2007-07-02 00:49:00,1.43832,1.43832,1.43776,1.43776,27800000.0
2007-07-02 00:50:00,1.43824,1.43829,1.43787,1.43829,25000000.0
2007-07-02 00:51:00,1.43783,1.43826,1.43771,1.43826,49200000.0
2007-07-02 00:52:00,1.43843,1.43865,1.43815,1.4382,88200000.0
2007-07-02 00:53:00,1.43821,1.43821,1.43809,1.43815,68400000.0
2007-07-02 00:54:00,1.43811,1.43829,1.43811,1.43816,50600000.0
2007-07-02 00:55:00,1.43818,1.43854,1.43806,1.43821,56100001.0
2007-07-02 00:56:00,1.43821,1.43825,1.43816,1.43823,54100000.0
2007-07-02 00:57:00,1.43808,1.4381,1.43794,1.43806,117200001.0
2007-07-02 00:58:00,1.43798,1.43806,1.43794,1.43805,53900000.0
2007-07-02 00:59:00,1.43808,1.43811,1.43789,1.43797,108200000.0
2007-07-02 01:00:00,1.43795,1.43805,1.43784,1.43787,65600000.0
2007-07-02 01:01:00,1.43795,1.43813,1.43788,1.43788,68600000.0
2007-07-02 01:02:00,1.43788,1.43795,1.43778,1.43779,51600000.0
2007-07-02 01:03:00,1.43776,1.4381,1.43775,1.43809,51800000.0
2007-07-02 01:04:00,1.43828,1.43856,1.43818,1.43839,46600000.0
2007-07-02 01:05:00,1.4383,1.43852,1.43828,1.43842,61600001.0
2007-07-02 01:06:00,1.43824,1.4384,1.43788,1.4384,33000000.0
2007-07-02 01:07:00,1.43813,1.43819,1.43799,1.43812,57200000.0
2007-07-02 01:08:00,1.43829,1.43836,1.43809,1.4382,82200000.0
2007-07-02 01:09:00,1.43867,1.43877,1.43832,1.43857,113800001.0
2007-07-02 01:10:00,1.43839,1.43884,1.43839,1.43856,75000000.0
2007-07-02 01:11:00,1.43865,1.43874,1.43847,1.43866,89900000.0
2007-07-02 01:12:00,1.43853,1.4387,1.43812,1.43815,229400001.0
2007-07-02 01:13:00,1.43806,1.43824,1.43801,1.43824,160500000.0
2007-07-02 01:14:00,1.43833,1.43847,1.43818,1.43818,37200000.0
2007-07-02 01:15:00,1.43876,1.43877,1.43852,1.43877,42600000.0
2007-07-02 01:16:00,1.43886,1.43886,1.43857,1.43857,42200000.0
2007-07-02 01:17:00,1.43862,1.43877,1.43862,1.43877,52300000.0
2007-07-02 01:18:00,1.43879,1.439,1.43874,1.43882,35400000.0
2007-07-02 01:19:00,1.43886,1.43899,1.43877,1.4388,34800000.0
2007-07-02 01:20:00,1.43857,1.43857,1.43844,1.43855,24000000.0
2007-07-02 01:21:00,1.43871,1.43879,1.43862,1.43875,35000000.0
2007-07-02 01:22:00,1.43887,1.43905,1.43881,1.43889,69800000.0
2007-07-02 01:23:00,1.43929,1.43949,1.43925,1.43929,20600000.0
2007-07-02 01:24:00,1.43902,1.43949,1.43899,1.43941,67300000.0
2007-07-02 01:25:00,1.43936,1.43957,1.43936,1.43957,46500000.0
2007-07-02 01:26:00,1.43909,1.43909,1.43883,1.43904,194700000.0
2007-07-02 01:27:00,1.43945,1.43959,1.43915,1.43935,38900000.0
2007-07-02 01:28:00,1.43928,1.43928,1.43899,1.43906,70600001.0
2007-07-02 01:29:00,1.43934,1.43946,1.43916,1.43946,38400000.0
2007-07-02 01:30:00,1.43933,1.43933,1.43895,1.43925,49400000.0
2007-07-02 01:31:00,1.43901,1.43906,1.43893,1.43898,51800000.0
2007-07-02 01:32:00,1.43891,1.43919,1.4389,1.43919,50000000.0
2007-07-02 01:33:00,1.43934,1.43943,1.43898,1.43898,82400000.0
2007-07-02 01:34:00,1.43906,1.43924,1.43899,1.43917,101800001.0
2007-07-02 01:35:00,1.43926,1.43945,1.4391,1.43928,30600000.0
2007-07-02 01:36:00,1.43937,1.43958,1.43935,1.43953,53800000.0
2007-07-02 01:37:00,1.43892,1.43895,1.43877,1.43877,37400000.0
2007-07-02 01:38:00,1.43928,1.43928,1.43883,1.43918,39200000.0
2007-07-02 01:39:00,1.43954,1.43958,1.43933,1.43946,43200000.0
2007-07-02 01:40:00,1.43883,1.43942,1.43883,1.43932,41700000.0
2007-07-02 01:41:00,1.4393,1.43933,1.43868,1.43928,28000000.0
2007-07-02 01:42:00,1.43923,1.4395,1.43897,1.43917,199400001.0
2007-07-02 01:43:00,1.43943,1.43952,1.43925,1.43943,47000000.0
2007-07-02 01:44:00,1.43918,1.43926,1.43896,1.43905,209900000.0
2007-07-02 01:45:00,1.43896,1.43909,1.43876,1.43909,175500001.0
2007-07-02 01:46:00,1.4391,1.43911,1.43905,1.43905,25200000.0
2007-07-02 01:47:00,1.43907,1.43907,1.43899,1.43904,59800000.0
2007-07-02 01:48:00,1.43905,1.43905,1.43893,1.43893,31600000.0
2007-07-02 01:49:00,1.43894,1.4394,1.43888,1.43895,134900000.0
2007-07-02 01:50:00,1.43889,1.43909,1.43869,1.43871,154700000.0
2007-07-02 01:51:00,1.43875,1.43882,1.43868,1.43872,38400000.0
2007-07-02 01:52:00,1.43877,1.43905,1.43855,1.43905,206300001.0
2007-07-02 01:53:00,1.43912,1.43917,1.43878,1.43907,112900002.0
2007-07-02 01:54:00,1.43879,1.4388,1.43855,1.4388,82200000.0
2007-07-02 01:55:00,1.43884,1.43888,1.43873,1.43876,56200000.0
2007-07-02 01:56:00,1.43882,1.43885,1.43861,1.43867,71400000.0
2007-07-02 01:57:00,1.43857,1.43857,1.43804,1.43804,109200001.0
2007-07-02 01:58:00,1.43818,1.43829,1.43817,1.43823,53800000.0
2007-07-02 01:59:00,1.43849,1.43876,1.43841,1.43855,37800000.0
2007-07-02 02:00:00,1.43865,1.4387,1.43855,1.43855,50300000.0
2007-07-02 02:01:00,1.4383,1.43863,1.43827,1.43853,26700000.0
2007-07-02 02:02:00,1.43854,1.43878,1.43854,1.43865,40000000.0
2007-07-02 02:03:00,1.43868,1.43892,1.4386,1.43874,50600000.0
2007-07-02 02:04:00,1.43862,1.43887,1.43862,1.43872,40000000.0
2007-07-02 02:05:00,1.43856,1.43873,1.43854,1.43862,47600000.0
2007-07-02 02:06:00,1.43858,1.43874,1.43855,1.43862,46200000.0
2007-07-02 02:07:00,1.43849,1.43875,1.43849,1.43866,40000000.0
2007-07-02 02:08:00,1.4381,1.43866,1.4381,1.43866,30600000.0
2007-07-02 02:09:00,1.43884,1.43896,1.43853,1.4389,27600000.0
2007-07-02 02:10:00,1.43895,1.43917,1.43851,1.43905,32000000.0
2007-07-02 02:11:00,1.43873,1.4392,1.43873,1.43892,39900000.0
2007-07-02 02:12:00,1.43874,1.43902,1.43874,1.43887,28400000.0
2007-07-02 02:13:00,1.43884,1.43888,1.43861,1.4387,34000000.0
2007-07-02 02:14:00,1.43872,1.43882,1.43862,1.4387,42400000.0
2007-07-02 02:15:00,1.43874,1.43891,1.4385,1.43891,35700000.0
2007-07-02 02:16:00,1.43897,1.43902,1.43872,1.43889,51200000.0
2007-07-02 02:17:00,1.43894,1.43904,1.43874,1.43894,31000000.0
2007-07-02 02:18:00,1.43886,1.43904,1.43874,1.43879,60400000.0
2007-07-02 02:19:00,1.43886,1.43892,1.43876,1.43881,39800000.0
2007-07-02 02:20:00,1.43891,1.43902,1.4386,1.43894,54200000.0
2007-07-02 02:21:00,1.43882,1.43902,1.43881,1.43897,27000000.0
2007-07-02 02:22:00,1.43882,1.43889,1.4385,1.43877,44800000.0
2007-07-02 02:23:00,1.43872,1.43887,1.43872,1.43872,47100000.0
2007-07-02 02:24:00,1.43852,1.43897,1.43852,1.43868,34800000.0
2007-07-02 02:25:00,1.43861,1.43872,1.43826,1.4387,24200000.0
2007-07-02 02:26:00,1.43885,1.43892,1.43872,1.43883,23900000.0
2007-07-02 02:27:00,1.43874,1.43889,1.43863,1.43875,26200000.0
2007-07-02 02:28:00,1.43853,1.43856,1.43833,1.43839,30100000.0
2007-07-02 02:29:00,1.43846,1.43859,1.43811,1.43859,40400000.0
2007-07-02 02:30:00,1.43855,1.4387,1.43855,1.43859,25600000.0
2007-07-02 02:31:00,1.43848,1.43851,1.43809,1.43841,45700000.0
2007-07-02 02:32:00,1.43857,1.43857,1.43837,1.43854,16200000.0
2007-07-02 02:33:00,1.43846,1.43854,1.43824,1.43825,23600000.0
2007-07-02 02:34:00,1.43832,1.43838,1.43789,1.43834,50400000.0
2007-07-02 02:35:00,1.43838,1.43845,1.43825,1.43839,28000000.0
2007-07-02 02:36:00,1.43805,1.43835,1.43805,1.43827,38100000.0
2007-07-02 02:37:00,1.43835,1.43842,1.4381,1.43822,25400000.0
2007-07-02 02:38:00,1.43817,1.43839,1.43814,1.43814,42200000.0
2007-07-02 02:39:00,1.43832,1.4386,1.43796,1.4386,40900000.0
2007-07-02 02:40:00,1.4385,1.43858,1.43817,1.43822,29400000.0
2007-07-02 02:41:00,1.43842,1.43849,1.4381,1.43844,25500000.0
2007-07-02 02:42:00,1.43851,1.43851,1.43822,1.43837,38000000.0
2007-07-02 02:43:00,1.43833,1.4385,1.43821,1.43839,47000000.0
2007-07-02 02:44:00,1.43844,1.43844,1.43805,1.43829,27500000.0
2007-07-02 02:45:00,1.43831,1.4386,1.43825,1.43846,35100000.0
2007-07-02 02:46:00,1.43868,1.43868,1.43838,1.43859,49600000.0
2007-07-02 02:47:00,1.43831,1.43844,1.43797,1.43825,36400000.0
2007-07-02 02:48:00,1.43833,1.43833,1.43817,1.43817,27000000.0
2007-07-02 02:49:00,1.43821,1.43836,1.43798,1.43828,32600000.0
2007-07-02 02:50:00,1.43833,1.43833,1.43812,1.43822,35200000.0
2007-07-02 02:51:00,1.43787,1.43837,1.43787,1.43818,44100000.0
2007-07-02 02:52:00,1.43799,1.43814,1.43787,1.43809,41100000.0
2007-07-02 02:53:00,1.43811,1.43822,1.43788,1.43818,84600002.0
2007-07-02 02:54:00,1.43813,1.43825,1.43791,1.43804,32800000.0
2007-07-02 02:55:00,1.43801,1.43823,1.43801,1.43814,38000000.0
2007-07-02 02:56:00,1.43815,1.43826,1.43799,1.43825,35000000.0
2007-07-02 02:57:00,1.43782,1.43829,1.43782,1.43827,47400000.0
2007-07-02 02:58:00,1.43813,1.43828,1.43802,1.43804,39000000.0
2007-07-02 02:59:00,1.43793,1.43812,1.43793,1.43808,27700000.0
2007-07-02 03:00:00,1.4382,1.43826,1.43798,1.43817,32800000.0
2007-07-02 03:01:00,1.43804,1.43817,1.43795,1.43817,34000000.0
2007-07-02 03:02:00,1.43791,1.43815,1.43791,1.43806,27000000.0
2007-07-02 03:03:00,1.43795,1.43837,1.43795,1.43826,57400000.0
2007-07-02 03:04:00,1.43798,1.43805,1.43752,1.43752,40600000.0
2007-07-02 03:05:00,1.43818,1.43818,1.4378,1.4378,20200000.0
2007-07-02 03:06:00,1.43808,1.43808,1.43782,1.4379,36900000.0
2007-07-02 03:07:00,1.43805,1.43818,1.43792,1.43799,23000000.0
2007-07-02 03:08:00,1.43816,1.43821,1.43799,1.43811,41000000.0
2007-07-02 03:09:00,1.43806,1.43806,1.43806,1.43806,2200000.0
2007-07-02 03:10:00,1.43808,1.43827,1.43786,1.43827,40000000.0
2007-07-02 03:11:00,1.43822,1.4384,1.43802,1.43802,31000000.0
2007-07-02 03:12:00,1.43827,1.43837,1.43817,1.4383,52100000.0
2007-07-02 03:13:00,1.43837,1.43837,1.43819,1.43829,28200000.0
2007-07-02 03:14:00,1.43822,1.4384,1.43813,1.4384,69200000.0
2007-07-02 03:15:00,1.43841,1.43846,1.43829,1.4384,28200000.0
2007-07-02 03:16:00,1.43832,1.4384,1.43792,1.43815,20800000.0
2007-07-02 03:17:00,1.4384,1.4385,1.43836,1.43839,33200000.0
2007-07-02 03:18:00,1.43839,1.43854,1.43819,1.43854,34800000.0
2007-07-02 03:19:00,1.43857,1.43863,1.43842,1.43852,18600000.0
2007-07-02 03:20:00,1.43843,1.43864,1.43813,1.43813,72000001.0
2007-07-02 03:21:00,1.43848,1.43867,1.43844,1.4385,32700000.0
2007-07-02 03:22:00,1.43849,1.4385,1.43838,1.4385,43900000.0
2007-07-02 03:23:00,1.4384,1.43841,1.43828,1.43836,33200000.0
2007-07-02 03:24:00,1.43828,1.43844,1.43814,1.43844,43000000.0
2007-07-02 03:25:00,1.43803,1.43842,1.43803,1.43842,33400000.0
2007-07-02 03:26:00,1.43833,1.43843,1.43813,1.43843,30000000.0
2007-07-02 03:27:00,1.43818,1.43841,1.43813,1.43818,39200000.0
2007-07-02 03:28:00,1.43823,1.43829,1.43822,1.43822,25600000.0
2007-07-02 03:29:00,1.4382,1.43821,1.43779,1.43779,45800000.0
2007-07-02 03:30:00,1.43818,1.43833,1.43811,1.43818,28000000.0
2007-07-02 03:31:00,1.43821,1.43838,1.43808,1.4383,56800000.0
2007-07-02 03:32:00,1.4382,1.43831,1.43813,1.43831,35000000.0
2007-07-02 03:33:00,1.43826,1.43829,1.43809,1.43823,37400000.0
2007-07-02 03:34:00,1.43815,1.43827,1.438,1.4381,42800000.0
2007-07-02 03:35:00,1.43819,1.43827,1.43803,1.4382,41200000.0
2007-07-02 03:36:00,1.43807,1.43824,1.43767,1.43812,56000001.0
2007-07-02 03:37:00,1.4382,1.43827,1.43807,1.43807,28000000.0
2007-07-02 03:38:00,1.43814,1.43821,1.43801,1.43813,32600000.0
2007-07-02 03:39:00,1.43787,1.43787,1.4375,1.43785,77900000.0
2007-07-02 03:40:00,1.43816,1.43816,1.43801,1.43809,28400000.0
2007-07-02 03:41:00,1.43793,1.4382,1.43791,1.4382,46000001.0
2007-07-02 03:42:00,1.4381,1.43824,1.43802,1.43824,30000000.0
2007-07-02 03:43:00,1.43813,1.43835,1.43809,1.43827,27800000.0
2007-07-02 03:44:00,1.43813,1.43828,1.43813,1.43813,25600000.0
2007-07-02 03:45:00,1.43838,1.4384,1.43813,1.43826,28200000.0
2007-07-02 03:46:00,1.43825,1.43825,1.43774,1.438,33000000.0
2007-07-02 03:47:00,1.43779,1.43802,1.43779,1.43802,30400000.0
2007-07-02 03:48:00,1.43774,1.43801,1.43774,1.43798,47800000.0
2007-07-02 03:49:00,1.43811,1.43824,1.43804,1.43818,35400000.0
2007-07-02 03:50:00,1.43806,1.43818,1.43789,1.43802,67800001.0
2007-07-02 03:51:00,1.43831,1.43833,1.43806,1.43824,48400000.0
2007-07-02 03:52:00,1.43801,1.43816,1.43791,1.43806,46200000.0
2007-07-02 03:53:00,1.43815,1.43815,1.43791,1.43791,56400001.0
2007-07-02 03:54:00,1.43781,1.4381,1.43781,1.43801,92000000.0
2007-07-02 03:55:00,1.43791,1.43791,1.43776,1.43776,35200000.0
2007-07-02 03:56:00,1.43782,1.43791,1.43771,1.43778,44300000.0
2007-07-02 03:57:00,1.4377,1.43786,1.43733,1.43786,54700000.0
2007-07-02 03:58:00,1.43791,1.43801,1.43775,1.43801,29000000.0
2007-07-02 03:59:00,1.43796,1.43807,1.43777,1.43788,46800001.0
2007-07-02 04:00:00,1.4378,1.43807,1.43779,1.43788,36600000.0
2007-07-02 04:01:00,1.43784,1.43803,1.43765,1.43803,31600000.0
2007-07-02 04:02:00,1.43813,1.43813,1.4379,1.4379,52000000.0
2007-07-02 04:03:00,1.43784,1.43802,1.43772,1.43802,38900000.0
2007-07-02 04:04:00,1.43781,1.43798,1.43781,1.43781,26600000.0
2007-07-02 04:05:00,1.43747,1.43841,1.43747,1.43806,44100000.0
2007-07-02 04:06:00,1.43785,1.43803,1.43766,1.43803,37600000.0
2007-07-02 04:07:00,1.43798,1.43801,1.43764,1.43791,18000000.0
2007-07-02 04:08:00,1.4379,1.43815,1.43777,1.43808,34800000.0
2007-07-02 04:09:00,1.43775,1.43789,1.43755,1.43783,36700000.0
2007-07-02 04:10:00,1.43785,1.43807,1.43771,1.43777,22400000.0
2007-07-02 04:11:00,1.43753,1.43768,1.43738,1.43759,30400000.0
2007-07-02 04:12:00,1.43757,1.43764,1.43739,1.43759,48000000.0
2007-07-02 04:13:00,1.43762,1.43829,1.43731,1.43829,32900000.0
2007-07-02 04:14:00,1.43814,1.43836,1.43786,1.43798,35300000.0
2007-07-02 04:15:00,1.43803,1.43805,1.43778,1.43805,48100000.0
2007-07-02 04:16:00,1.43786,1.43789,1.43738,1.43786,78500000.0
2007-07-02 04:17:00,1.43778,1.43778,1.43746,1.43767,29300000.0
2007-07-02 04:18:00,1.43722,1.43783,1.43722,1.43752,35200000.0
2007-07-02 04:19:00,1.43719,1.43761,1.43719,1.43761,40800000.0
2007-07-02 04:20:00,1.43741,1.43741,1.4372,1.43723,43700000.0
2007-07-02 04:21:00,1.43737,1.43749,1.43716,1.43716,56300000.0
2007-07-02 04:22:00,1.43686,1.43692,1.43681,1.43692,43400001.0
2007-07-02 04:23:00,1.43684,1.43714,1.43684,1.43714,25400000.0
2007-07-02 04:24:00,1.43698,1.43723,1.43698,1.43714,23000000.0
2007-07-02 04:25:00,1.43748,1.43756,1.43728,1.43728,51600000.0
2007-07-02 04:26:00,1.43731,1.43742,1.43727,1.43727,38400001.0
2007-07-02 04:27:00,1.43743,1.43753,1.43728,1.43728,39100000.0
2007-07-02 04:28:00,1.43715,1.43723,1.4369,1.43707,32600000.0
2007-07-02 04:29:00,1.43706,1.43731,1.43679,1.43731,51500000.0
2007-07-02 04:30:00,1.43717,1.43743,1.43695,1.43713,48800000.0
2007-07-02 04:31:00,1.43707,1.4374,1.43707,1.43729,43100000.0
2007-07-02 04:32:00,1.43729,1.43742,1.43729,1.43736,36400000.0
2007-07-02 04:33:00,1.43755,1.43755,1.43726,1.43743,41800001.0
2007-07-02 04:34:00,1.4373,1.43753,1.4373,1.43738,47700000.0
2007-07-02 04:35:00,1.43727,1.43752,1.43727,1.43739,38500000.0
2007-07-02 04:36:00,1.43755,1.43755,1.43734,1.43735,36900000.0
2007-07-02 04:37:00,1.43748,1.43753,1.43713,1.43733,32400000.0
2007-07-02 04:38:00,1.43729,1.4374,1.43708,1.43733,31000000.0
2007-07-02 04:39:00,1.43708,1.43725,1.43676,1.43724,55200000.0
2007-07-02 04:40:00,1.43716,1.43729,1.43704,1.43709,56000000.0
2007-07-02 04:41:00,1.4371,1.43731,1.43689,1.4373,49000000.0
2007-07-02 04:42:00,1.43719,1.43731,1.43716,1.43728,47600001.0
2007-07-02 04:43:00,1.43731,1.43746,1.43724,1.43746,51000001.0
2007-07-02 04:44:00,1.43749,1.43763,1.43693,1.43756,60500000.0
2007-07-02 04:45:00,1.43757,1.43765,1.43747,1.43762,39500000.0
2007-07-02 04:46:00,1.43744,1.43762,1.43693,1.43693,27200000.0
2007-07-02 04:47:00,1.43762,1.4377,1.4375,1.4377,32400000.0
2007-07-02 04:48:00,1.43762,1.43764,1.43752,1.43762,43400000.0
2007-07-02 04:49:00,1.43738,1.43768,1.43716,1.43716,74500000.0
2007-07-02 04:50:00,1.43718,1.4374,1.43716,1.43725,54400000.0
2007-07-02 04:51:00,1.43699,1.43731,1.43692,1.43731,103000000.0
2007-07-02 04:52:00,1.43723,1.43731,1.43706,1.43706,25400000.0
2007-07-02 04:53:00,1.43728,1.43728,1.43701,1.43711,40600000.0
2007-07-02 04:54:00,1.43735,1.43735,1.43716,1.43716,32600000.0
2007-07-02 04:55:00,1.43716,1.43716,1.43683,1.43695,28200000.0
2007-07-02 04:56:00,1.43688,1.43706,1.43688,1.43706,44200000.0
2007-07-02 04:57:00,1.43687,1.43687,1.43669,1.43669,29600000.0
2007-07-02 04:58:00,1.43689,1.43689,1.43657,1.43676,25200000.0
2007-07-02 04:59:00,1.43666,1.43694,1.43666,1.43684,22600000.0
2007-07-02 05:00:00,1.43694,1.43711,1.43685,1.43711,58900000.0
2007-07-02 05:01:00,1.43699,1.43713,1.43699,1.43706,40300000.0
2007-07-02 05:02:00,1.43684,1.43716,1.43684,1.43716,32000000.0
2007-07-02 05:03:00,1.43724,1.43724,1.43704,1.43716,25800000.0
2007-07-02 05:04:00,1.43694,1.43722,1.43694,1.43722,20800000.0
2007-07-02 05:05:00,1.43709,1.43734,1.43709,1.43726,44200001.0
2007-07-02 05:06:00,1.43713,1.43728,1.43699,1.43713,35200000.0
2007-07-02 05:07:00,1.43693,1.43704,1.43674,1.43704,38000000.0
2007-07-02 05:08:00,1.43712,1.43726,1.43708,1.4372,38200000.0
2007-07-02 05:09:00,1.43727,1.43732,1.43702,1.43707,48400000.0
2007-07-02 05:10:00,1.43714,1.43729,1.43689,1.43712,33000000.0
2007-07-02 05:11:00,1.43717,1.43727,1.43693,1.43693,52000000.0
2007-07-02 05:12:00,1.43712,1.43722,1.43702,1.4372,54100000.0
2007-07-02 05:13:00,1.43691,1.43711,1.43688,1.43688,33300000.0
2007-07-02 05:14:00,1.43727,1.43727,1.43707,1.43719,26700000.0
2007-07-02 05:15:00,1.43717,1.43717,1.43686,1.43695,19000000.0
2007-07-02 05:16:00,1.43703,1.43718,1.43698,1.4371,30000000.0
2007-07-02 05:17:00,1.43694,1.43719,1.4369,1.43707,37800000.0
2007-07-02 05:18:00,1.43711,1.43712,1.43689,1.43689,27400000.0
2007-07-02 05:19:00,1.43664,1.43702,1.43664,1.43702,47900000.0
2007-07-02 05:20:00,1.43708,1.43734,1.437,1.43726,46600000.0
2007-07-02 05:21:00,1.43729,1.43729,1.43703,1.43703,38700000.0
2007-07-02 05:22:00,1.43727,1.43732,1.43709,1.43721,43600000.0
2007-07-02 05:23:00,1.43647,1.43713,1.43647,1.43713,45500000.0
2007-07-02 05:24:00,1.43711,1.43737,1.43711,1.43733,35200001.0
2007-07-02 05:25:00,1.43684,1.43706,1.43677,1.43687,42400000.0
2007-07-02 05:26:00,1.43733,1.43746,1.43727,1.4373,39800000.0
2007-07-02 05:27:00,1.43734,1.43737,1.43717,1.43724,34800000.0
2007-07-02 05:28:00,1.43732,1.4374,1.43672,1.43737,29000000.0
2007-07-02 05:29:00,1.43722,1.43734,1.43717,1.43732,38500000.0
2007-07-02 05:30:00,1.43732,1.43742,1.43717,1.43732,28200000.0
2007-07-02 05:31:00,1.43727,1.43739,1.43714,1.43717,43400000.0
2007-07-02 05:32:00,1.43727,1.43739,1.43695,1.43727,46400001.0
2007-07-02 05:33:00,1.43735,1.43735,1.43699,1.43699,29100000.0
2007-07-02 05:34:00,1.43722,1.43727,1.43707,1.43717,73500000.0
2007-07-02 05:35:00,1.43727,1.43732,1.43707,1.43727,35600000.0
2007-07-02 05:36:00,1.437,1.4372,1.437,1.4371,26400000.0
2007-07-02 05:38:00,1.43717,1.43732,1.43692,1.43702,36200000.0
2007-07-02 05:39:00,1.43705,1.4373,1.43692,1.43722,26800000.0
2007-07-02 05:40:00,1.43718,1.43727,1.43702,1.43702,26800000.0
2007-07-02 05:41:00,1.43733,1.43741,1.43688,1.43731,51400000.0
2007-07-02 05:42:00,1.43717,1.43735,1.43705,1.43735,21400000.0
2007-07-02 05:43:00,1.43726,1.43751,1.43726,1.43738,30200000.0
2007-07-02 05:44:00,1.4374,1.43755,1.43729,1.43737,41800000.0
2007-07-02 05:45:00,1.43728,1.43757,1.43718,1.43718,41200000.0
2007-07-02 05:46:00,1.43737,1.43744,1.43727,1.43737,35200000.0
2007-07-02 05:47:00,1.4373,1.43751,1.4373,1.43736,53800000.0
2007-07-02 05:48:00,1.43719,1.43743,1.43719,1.43736,36400000.0
2007-07-02 05:49:00,1.43735,1.43735,1.43714,1.43726,54200000.0
2007-07-02 05:50:00,1.43721,1.43739,1.43702,1.43731,39000000.0
2007-07-02 05:51:00,1.43745,1.43752,1.43706,1.43706,34600000.0
2007-07-02 05:52:00,1.43727,1.43746,1.43707,1.43707,65900001.0
2007-07-02 05:53:00,1.43702,1.43709,1.43672,1.43709,60000000.0
2007-07-02 05:54:00,1.43703,1.43703,1.43683,1.43703,35100000.0
2007-07-02 05:55:00,1.43693,1.43708,1.43681,1.43703,20800000.0
2007-07-02 05:56:00,1.43712,1.43713,1.43691,1.43707,26200000.0
2007-07-02 05:57:00,1.43683,1.43717,1.43683,1.43706,34000000.0
2007-07-02 05:58:00,1.43695,1.43711,1.43688,1.43689,25800000.0
2007-07-02 05:59:00,1.43694,1.43694,1.43675,1.43682,39600000.0
2007-07-02 06:00:00,1.43673,1.43707,1.43668,1.43697,22800000.0
2007-07-02 06:01:00,1.43693,1.43711,1.43674,1.43677,39300000.0
2007-07-02 06:02:00,1.43694,1.4372,1.43679,1.4372,46800000.0
2007-07-02 06:03:00,1.43699,1.43699,1.43673,1.43674,38000000.0
2007-07-02 06:04:00,1.43676,1.43685,1.43658,1.43685,35400000.0
2007-07-02 06:05:00,1.43705,1.43705,1.43646,1.43646,57200000.0
2007-07-02 06:06:00,1.43678,1.43708,1.43678,1.43703,51700000.0
2007-07-02 06:07:00,1.43707,1.4371,1.43686,1.4369,46200000.0
2007-07-02 06:08:00,1.43693,1.43708,1.43681,1.43703,50400000.0
2007-07-02 06:09:00,1.43703,1.43709,1.43693,1.43696,32800000.0
2007-07-02 06:10:00,1.43714,1.43723,1.43706,1.43717,28100000.0
2007-07-02 06:11:00,1.4371,1.43749,1.43708,1.43708,53000000.0
2007-07-02 06:12:00,1.43723,1.43738,1.43713,1.43713,21000000.0
2007-07-02 06:13:00,1.43727,1.4375,1.43715,1.4374,51800001.0
2007-07-02 06:14:00,1.43739,1.43739,1.43696,1.43728,41800000.0
2007-07-02 06:15:00,1.43718,1.43734,1.43712,1.43719,35800000.0
2007-07-02 06:16:00,1.4368,1.4368,1.43649,1.43678,40700001.0
2007-07-02 06:17:00,1.43684,1.43724,1.43684,1.43715,55000000.0
2007-07-02 06:18:00,1.43723,1.4374,1.43716,1.43728,35200000.0
2007-07-02 06:19:00,1.43729,1.4373,1.4371,1.4371,38900000.0
2007-07-02 06:20:00,1.43723,1.43725,1.43703,1.43703,40200000.0
2007-07-02 06:21:00,1.43726,1.4373,1.43714,1.4373,32200000.0
2007-07-02 06:22:00,1.43732,1.43733,1.43717,1.43726,37200000.0
2007-07-02 06:23:00,1.43724,1.43729,1.43689,1.43727,41000000.0
2007-07-02 06:24:00,1.43715,1.43715,1.43677,1.43705,25400000.0
2007-07-02 06:25:00,1.4371,1.43714,1.43703,1.43714,27800000.0
2007-07-02 06:26:00,1.43716,1.43731,1.43703,1.43723,29800000.0
2007-07-02 06:27:00,1.43699,1.43699,1.43673,1.43686,34200000.0
2007-07-02 06:28:00,1.43702,1.43702,1.4368,1.43692,31000000.0
2007-07-02 06:29:00,1.43714,1.43728,1.43707,1.43725,21600000.0
2007-07-02 06:30:00,1.43719,1.43719,1.43701,1.43717,38000000.0
2007-07-02 06:31:00,1.43681,1.43696,1.43644,1.43644,33700000.0
2007-07-02 06:32:00,1.43704,1.43714,1.43691,1.43704,37400000.0
2007-07-02 06:33:00,1.43684,1.43708,1.43684,1.43701,31800000.0
2007-07-02 06:34:00,1.43677,1.43719,1.43677,1.43699,37200000.0
2007-07-02 06:35:00,1.43662,1.43699,1.43647,1.43663,35900000.0
2007-07-02 06:36:00,1.43663,1.43731,1.43663,1.43698,62600000.0
2007-07-02 06:37:00,1.43698,1.43716,1.43669,1.43669,39500000.0
2007-07-02 06:38:00,1.43706,1.43718,1.43693,1.43693,38800000.0
2007-07-02 06:39:00,1.43696,1.43713,1.4369,1.43696,56700001.0
2007-07-02 06:40:00,1.43688,1.43708,1.43688,1.43693,30800000.0
2007-07-02 06:41:00,1.43688,1.4372,1.43653,1.4372,29800000.0
2007-07-02 06:42:00,1.4367,1.43708,1.4367,1.43703,39800000.0
2007-07-02 06:43:00,1.43699,1.43699,1.43662,1.43662,28400000.0
2007-07-02 06:44:00,1.43693,1.43704,1.43687,1.43701,37400000.0
2007-07-02 06:45:00,1.43695,1.43716,1.43688,1.4369,35800000.0
2007-07-02 06:46:00,1.43695,1.43714,1.43695,1.43701,58600000.0
2007-07-02 06:47:00,1.43707,1.43719,1.43685,1.43685,47400000.0
2007-07-02 06:48:00,1.43654,1.43689,1.4364,1.43661,48300000.0
2007-07-02 06:49:00,1.43659,1.43681,1.43653,1.43674,47200000.0
2007-07-02 06:50:00,1.43672,1.43677,1.43657,1.43677,29600000.0
2007-07-02 06:51:00,1.43669,1.4367,1.43657,1.43663,69700000.0
2007-07-02 06:52:00,1.4367,1.43688,1.43652,1.43688,25300000.0
2007-07-02 06:53:00,1.4368,1.43682,1.43658,1.43682,40900000.0
2007-07-02 06:54:00,1.43669,1.43675,1.43627,1.43645,32000000.0
2007-07-02 06:55:00,1.43687,1.43687,1.4367,1.43683,28600000.0
2007-07-02 06:56:00,1.43687,1.43697,1.43682,1.43687,49000001.0
2007-07-02 06:57:00,1.43706,1.43715,1.43662,1.43696,50000000.0
2007-07-02 06:58:00,1.4365,1.43686,1.43625,1.43643,35200000.0
2007-07-02 06:59:00,1.43692,1.43704,1.43664,1.43692,23200000.0
2007-07-02 07:00:00,1.43708,1.4372,1.43704,1.43704,52000000.0
2007-07-02 07:01:00,1.43715,1.43728,1.43705,1.43718,44800000.0
2007-07-02 07:02:00,1.4371,1.43732,1.43708,1.43716,53000000.0
2007-07-02 07:03:00,1.43733,1.43733,1.43714,1.43729,28200000.0
2007-07-02 07:04:00,1.43738,1.43739,1.43704,1.43716,33800000.0
2007-07-02 07:05:00,1.43721,1.43747,1.4371,1.4371,44400000.0
2007-07-02 07:06:00,1.43723,1.43743,1.43723,1.43743,35200000.0
2007-07-02 07:07:00,1.43743,1.43753,1.43728,1.43733,28400000.0
2007-07-02 07:08:00,1.43735,1.43748,1.43725,1.43725,36800000.0
2007-07-02 07:09:00,1.4374,1.4374,1.43728,1.43733,32000000.0
2007-07-02 07:10:00,1.43755,1.43769,1.43754,1.43754,27600000.0
2007-07-02 07:11:00,1.43755,1.43776,1.43753,1.43757,43400000.0
2007-07-02 07:12:00,1.43775,1.4378,1.4374,1.43753,46800000.0
2007-07-02 07:13:00,1.43777,1.43777,1.43765,1.43775,37300000.0
2007-07-02 07:14:00,1.43743,1.43762,1.43715,1.43715,44200000.0
2007-07-02 07:15:00,1.43768,1.43777,1.4374,1.43767,25200000.0
2007-07-02 07:16:00,1.43722,1.43762,1.43722,1.43758,38200001.0
2007-07-02 07:17:00,1.43764,1.43767,1.43727,1.43759,38200000.0
2007-07-02 07:18:00,1.43771,1.43776,1.43743,1.43764,38400000.0
2007-07-02 07:19:00,1.43767,1.4379,1.43761,1.43761,37300000.0
2007-07-02 07:20:00,1.43756,1.4378,1.4374,1.43761,49400000.0
2007-07-02 07:21:00,1.43774,1.43788,1.43759,1.43788,28200000.0
2007-07-02 07:22:00,1.43777,1.4378,1.43755,1.43775,30200000.0
2007-07-02 07:23:00,1.43773,1.43795,1.43768,1.43777,49200001.0
2007-07-02 07:24:00,1.43771,1.43786,1.43766,1.43773,60300000.0
2007-07-02 07:25:00,1.43781,1.43786,1.43761,1.43771,58000000.0
2007-07-02 07:26:00,1.43771,1.43796,1.43771,1.43796,28600000.0
2007-07-02 07:27:00,1.43799,1.43805,1.43757,1.4378,39800000.0
2007-07-02 07:28:00,1.43777,1.43792,1.43753,1.4378,43300000.0
2007-07-02 07:29:00,1.43786,1.43789,1.43771,1.43789,32800000.0
2007-07-02 07:30:00,1.43779,1.43789,1.43738,1.43786,51100000.0
2007-07-02 07:31:00,1.43773,1.43793,1.43771,1.43793,30200000.0
2007-07-02 07:32:00,1.43766,1.43789,1.43743,1.43786,61100000.0
2007-07-02 07:33:00,1.43781,1.43794,1.43755,1.43755,41400000.0
2007-07-02 07:34:00,1.43765,1.43793,1.43759,1.43793,47900000.0
2007-07-02 07:35:00,1.43757,1.4378,1.43757,1.43777,22600000.0
2007-07-02 07:36:00,1.43757,1.43767,1.43735,1.43762,57200000.0
2007-07-02 07:37:00,1.43761,1.43765,1.43744,1.43763,25800000.0
2007-07-02 07:38:00,1.4376,1.43763,1.43748,1.43748,34300000.0
2007-07-02 07:39:00,1.43733,1.43763,1.43733,1.4375,24800000.0
2007-07-02 07:40:00,1.43729,1.43733,1.4371,1.43715,44400001.0
2007-07-02 07:41:00,1.43725,1.43766,1.43724,1.43758,49000001.0
2007-07-02 07:42:00,1.43745,1.43762,1.43719,1.43746,35600000.0
2007-07-02 07:43:00,1.43747,1.43771,1.43736,1.43753,52100001.0
2007-07-02 07:44:00,1.43765,1.43765,1.43745,1.43759,25600000.0
2007-07-02 07:45:00,1.43757,1.43762,1.43701,1.43752,38100000.0
2007-07-02 07:46:00,1.43758,1.43766,1.43739,1.43766,26500000.0
2007-07-02 07:47:00,1.43766,1.43773,1.43727,1.43766,32000000.0
2007-07-02 07:48:00,1.43757,1.43779,1.43741,1.43779,45800001.0
2007-07-02 07:49:00,1.43773,1.43773,1.43731,1.43736,39800000.0
2007-07-02 07:50:00,1.43778,1.43793,1.43778,1.43787,26200000.0
2007-07-02 07:51:00,1.43781,1.43801,1.43763,1.43801,29400000.0
2007-07-02 07:52:00,1.43781,1.43781,1.4374,1.43766,23200000.0
2007-07-02 07:53:00,1.43817,1.43836,1.43788,1.43788,32800000.0
2007-07-02 07:54:00,1.43766,1.43823,1.43766,1.43806,31600000.0
2007-07-02 07:55:00,1.43808,1.43819,1.43781,1.43803,56600000.0
2007-07-02 07:56:00,1.43792,1.43801,1.4377,1.43789,30400000.0
2007-07-02 07:57:00,1.43767,1.43775,1.43757,1.43767,31400000.0
2007-07-02 07:58:00,1.43748,1.4377,1.43746,1.43765,49100000.0
2007-07-02 07:59:00,1.43733,1.43778,1.43733,1.43746,40900000.0
2007-07-02 08:00:00,1.43717,1.43723,1.43703,1.43714,52200000.0
2007-07-02 08:01:00,1.43694,1.43711,1.43689,1.43689,26000000.0
2007-07-02 08:02:00,1.437,1.43738,1.43694,1.43738,40600000.0
2007-07-02 08:03:00,1.43769,1.43794,1.43755,1.43784,32800000.0
2007-07-02 08:04:00,1.43764,1.43767,1.43753,1.43755,30400000.0
2007-07-02 08:05:00,1.43739,1.43765,1.43738,1.43756,22200000.0
2007-07-02 08:06:00,1.43748,1.43749,1.43688,1.43704,36200000.0
2007-07-02 08:07:00,1.43691,1.43702,1.43676,1.43677,34200000.0
2007-07-02 08:08:00,1.43679,1.43708,1.43675,1.43676,46400001.0
2007-07-02 08:09:00,1.43704,1.43716,1.43689,1.43716,47600000.0
2007-07-02 08:10:00,1.43699,1.43705,1.43684,1.43704,39400000.0
2007-07-02 08:11:00,1.43702,1.43724,1.43699,1.43724,36400000.0
2007-07-02 08:12:00,1.43714,1.43724,1.43689,1.43692,31400000.0
2007-07-02 08:13:00,1.43649,1.43715,1.43649,1.43697,41900000.0
2007-07-02 08:14:00,1.43686,1.4369,1.43679,1.43686,60900001.0
2007-07-02 08:15:00,1.43697,1.43711,1.43684,1.437,26400000.0
2007-07-02 08:16:00,1.43706,1.43715,1.43667,1.43711,28600000.0
2007-07-02 08:17:00,1.43735,1.4376,1.43717,1.43755,41200000.0
2007-07-02 08:18:00,1.43764,1.43764,1.4374,1.43751,39400000.0
2007-07-02 08:19:00,1.43774,1.43774,1.43748,1.43762,44800000.0
2007-07-02 08:20:00,1.43779,1.4378,1.43716,1.43732,25600000.0
2007-07-02 08:21:00,1.43702,1.43715,1.43678,1.43678,30000001.0
2007-07-02 08:22:00,1.43651,1.4371,1.43651,1.43701,41300000.0
2007-07-02 08:23:00,1.43704,1.43733,1.43698,1.43718,33000000.0
2007-07-02 08:24:00,1.43724,1.43724,1.4368,1.43708,62400000.0
2007-07-02 08:25:00,1.43705,1.43717,1.43698,1.43698,35400000.0
2007-07-02 08:26:00,1.43715,1.43715,1.43691,1.43706,60800001.0
2007-07-02 08:27:00,1.43692,1.43697,1.43671,1.43677,51000000.0
2007-07-02 08:28:00,1.43684,1.43684,1.43655,1.43664,42800000.0
2007-07-02 08:29:00,1.4366,1.43667,1.4365,1.43666,84000002.0
2007-07-02 08:30:00,1.43656,1.43662,1.43619,1.43647,19400000.0
2007-07-02 08:31:00,1.43651,1.43672,1.43638,1.43653,46900000.0
2007-07-02 08:32:00,1.43656,1.43662,1.43623,1.43651,28000000.0
2007-07-02 08:33:00,1.43658,1.43669,1.43618,1.43644,41000000.0
2007-07-02 08:34:00,1.43664,1.43693,1.43654,1.43693,54500000.0
2007-07-02 08:35:00,1.43683,1.43693,1.43668,1.43692,52700000.0
2007-07-02 08:36:00,1.4369,1.4369,1.43647,1.43682,39800000.0
2007-07-02 08:37:00,1.43701,1.4371,1.43685,1.43699,30600000.0
2007-07-02 08:38:00,1.43701,1.43716,1.43677,1.43697,38400001.0
2007-07-02 08:39:00,1.4372,1.43737,1.43703,1.43724,50300000.0
2007-07-02 08:40:00,1.43734,1.43752,1.43705,1.43721,34800000.0
2007-07-02 08:41:00,1.4369,1.43708,1.43682,1.43708,27800000.0
2007-07-02 08:42:00,1.43717,1.43717,1.43675,1.43689,54600001.0
2007-07-02 08:43:00,1.43684,1.43694,1.43653,1.43653,31500000.0
2007-07-02 08:44:00,1.43674,1.43675,1.43645,1.43667,39400001.0
2007-07-02 08:45:00,1.43657,1.43679,1.43641,1.43641,35400000.0
2007-07-02 08:46:00,1.43667,1.43667,1.43647,1.43664,54700000.0
2007-07-02 08:47:00,1.43664,1.43664,1.43634,1.43634,30600000.0
2007-07-02 08:48:00,1.43644,1.43662,1.43642,1.43653,31400000.0
2007-07-02 08:49:00,1.43627,1.43669,1.43627,1.43665,45900000.0
2007-07-02 08:50:00,1.43638,1.43644,1.43622,1.43634,49700001.0
2007-07-02 08:51:00,1.43627,1.43661,1.43627,1.4363,51500000.0
2007-07-02 08:52:00,1.43657,1.43657,1.43615,1.43627,68700001.0
2007-07-02 08:53:00,1.43636,1.43639,1.43627,1.43637,37200001.0
2007-07-02 08:54:00,1.43626,1.43638,1.4359,1.4359,49900000.0
2007-07-02 08:55:00,1.43576,1.43605,1.43555,1.43587,32800000.0
2007-07-02 08:56:00,1.43599,1.4362,1.43579,1.43601,38000000.0
2007-07-02 08:57:00,1.43616,1.43618,1.43602,1.43609,65300001.0
2007-07-02 08:58:00,1.43613,1.43636,1.43605,1.43636,46900000.0
2007-07-02 08:59:00,1.43633,1.43649,1.43622,1.43636,40400000.0
2007-07-02 09:00:00,1.43642,1.43657,1.43615,1.43656,34200000.0
2007-07-02 09:01:00,1.43659,1.43677,1.43658,1.43662,44900000.0
2007-07-02 09:02:00,1.4366,1.4366,1.43646,1.43646,37100000.0
2007-07-02 09:03:00,1.4361,1.43659,1.43609,1.43609,51800000.0
2007-07-02 09:04:00,1.4364,1.4365,1.4363,1.4363,25800000.0
2007-07-02 09:05:00,1.4365,1.43656,1.43623,1.43656,24200000.0
2007-07-02 09:06:00,1.43633,1.4365,1.43633,1.43644,49200000.0
2007-07-02 09:07:00,1.43632,1.43682,1.43632,1.43656,45500000.0
2007-07-02 09:08:00,1.43658,1.43689,1.43655,1.43667,42800000.0
2007-07-02 09:09:00,1.43666,1.43677,1.43642,1.43677,58100001.0
2007-07-02 09:10:00,1.43666,1.43671,1.43647,1.4365,31300000.0
2007-07-02 09:11:00,1.4364,1.43654,1.43617,1.4363,36600000.0
2007-07-02 09:12:00,1.43652,1.43674,1.43647,1.43674,26600000.0
2007-07-02 09:13:00,1.43674,1.43698,1.43672,1.43698,28400000.0
2007-07-02 09:14:00,1.43689,1.43712,1.43689,1.43704,30400000.0
2007-07-02 09:15:00,1.43684,1.43711,1.43684,1.43711,37600001.0
2007-07-02 09:16:00,1.43723,1.43865,1.43723,1.43865,47200000.0
2007-07-02 09:17:00,1.4395,1.4395,1.43872,1.4388,49000001.0
2007-07-02 09:18:00,1.4388,1.4388,1.43847,1.43847,22000000.0
2007-07-02 09:19:00,1.43842,1.43855,1.43818,1.43818,31700000.0
2007-07-02 09:20:00,1.43794,1.43794,1.43765,1.43765,22000000.0
2007-07-02 09:21:00,1.43806,1.43806,1.43779,1.43787,47300000.0
2007-07-02 09:22:00,1.43799,1.438,1.43788,1.43791,40400000.0
2007-07-02 09:23:00,1.43777,1.43798,1.43773,1.43776,51800000.0
2007-07-02 09:24:00,1.438,1.43844,1.438,1.43844,40000000.0
2007-07-02 09:25:00,1.43842,1.43842,1.43807,1.4382,42700001.0
2007-07-02 09:26:00,1.43819,1.4385,1.43815,1.4385,104500000.0
2007-07-02 09:27:00,1.43854,1.43857,1.43836,1.43851,27800000.0
2007-07-02 09:28:00,1.43865,1.43878,1.4385,1.4387,37100000.0
2007-07-02 09:29:00,1.43858,1.43869,1.43854,1.43869,26600000.0
2007-07-02 09:30:00,1.43864,1.43869,1.43839,1.43845,30800000.0
2007-07-02 09:31:00,1.43846,1.43856,1.43837,1.4384,44400000.0
2007-07-02 09:32:00,1.43863,1.43871,1.43823,1.43841,44600000.0
2007-07-02 09:33:00,1.43841,1.43854,1.43841,1.43852,43100000.0
2007-07-02 09:34:00,1.43834,1.4386,1.43824,1.43837,30600000.0
2007-07-02 09:35:00,1.43838,1.43858,1.43825,1.43858,47000000.0
2007-07-02 09:36:00,1.43852,1.43921,1.43852,1.43909,34800001.0
2007-07-02 09:37:00,1.43896,1.43921,1.43867,1.4391,40200000.0
2007-07-02 09:38:00,1.43925,1.43989,1.43925,1.43963,49700001.0
2007-07-02 09:39:00,1.43982,1.44009,1.4397,1.43978,60400000.0
2007-07-02 09:40:00,1.43967,1.43968,1.43945,1.43945,25200000.0
2007-07-02 09:41:00,1.43959,1.43973,1.43925,1.43963,54600000.0
2007-07-02 09:42:00,1.43956,1.43985,1.43953,1.43967,35000000.0
2007-07-02 09:43:00,1.43963,1.4398,1.43959,1.43968,36000000.0
2007-07-02 09:44:00,1.43972,1.44031,1.43972,1.44019,37800000.0
2007-07-02 09:45:00,1.44043,1.44056,1.43987,1.43987,34400000.0
2007-07-02 09:46:00,1.44028,1.44046,1.44004,1.4401,39600000.0
2007-07-02 09:47:00,1.43997,1.44005,1.43986,1.43996,31600000.0
2007-07-02 09:48:00,1.44001,1.44035,1.43996,1.44015,39600000.0
2007-07-02 09:49:00,1.43999,1.44042,1.43982,1.44042,39600000.0
2007-07-02 09:50:00,1.44043,1.44054,1.44032,1.4404,45600000.0
2007-07-02 09:51:00,1.44047,1.44061,1.44036,1.44061,60600000.0
2007-07-02 09:52:00,1.44052,1.44055,1.4403,1.44055,50800000.0
2007-07-02 09:53:00,1.44036,1.44074,1.44036,1.44056,43700000.0
2007-07-02 09:54:00,1.44063,1.44074,1.44054,1.44074,26400000.0
2007-07-02 09:55:00,1.44058,1.44063,1.44046,1.44063,40500000.0
2007-07-02 09:56:00,1.44023,1.44052,1.44023,1.44031,38700000.0
2007-07-02 09:57:00,1.44046,1.44048,1.44036,1.44037,47200000.0
2007-07-02 09:58:00,1.44024,1.44038,1.43984,1.44017,51200001.0
2007-07-02 09:59:00,1.43997,1.43997,1.43958,1.43965,37400000.0
2007-07-02 10:00:00,1.4394,1.43982,1.4394,1.43961,44100000.0
2007-07-02 10:01:00,1.4398,1.43994,1.43953,1.43994,29400000.0
2007-07-02 10:02:00,1.43981,1.44013,1.43962,1.43993,54000000.0
2007-07-02 10:03:00,1.43993,1.44008,1.43974,1.43974,29200000.0
2007-07-02 10:04:00,1.43978,1.43978,1.43886,1.43929,46800000.0
2007-07-02 10:05:00,1.43926,1.43947,1.43887,1.43894,42800000.0
2007-07-02 10:06:00,1.43898,1.43918,1.43886,1.43913,29100000.0
2007-07-02 10:07:00,1.43921,1.43921,1.4388,1.43889,23200000.0
2007-07-02 10:08:00,1.43907,1.43938,1.43891,1.43922,29200000.0
2007-07-02 10:09:00,1.43951,1.43951,1.43887,1.43887,32600000.0
2007-07-02 10:10:00,1.43872,1.43894,1.43837,1.43894,30000000.0
2007-07-02 10:11:00,1.43903,1.43921,1.43872,1.43893,48000001.0
2007-07-02 10:12:00,1.43875,1.43908,1.43875,1.4388,31800000.0
2007-07-02 10:13:00,1.43882,1.43888,1.43868,1.43876,56200001.0
2007-07-02 10:14:00,1.43865,1.43865,1.43815,1.43835,44500000.0
2007-07-02 10:15:00,1.43826,1.43858,1.43826,1.43858,36600001.0
2007-07-02 10:16:00,1.43878,1.4389,1.43851,1.43883,46800000.0
2007-07-02 10:17:00,1.43864,1.43873,1.43828,1.43857,44700000.0
2007-07-02 10:18:00,1.43844,1.4386,1.43841,1.4386,44600000.0
2007-07-02 10:19:00,1.43863,1.43866,1.43837,1.43845,33400000.0
2007-07-02 10:20:00,1.4381,1.4381,1.43786,1.43791,25800000.0
2007-07-02 10:21:00,1.4375,1.43779,1.4375,1.43755,49900000.0
2007-07-02 10:22:00,1.43769,1.43769,1.4366,1.43733,28000000.0
2007-07-02 10:23:00,1.43726,1.43809,1.43726,1.43809,38400000.0
2007-07-02 10:24:00,1.4382,1.4382,1.43791,1.43802,36900000.0
2007-07-02 10:25:00,1.43822,1.43871,1.43822,1.4386,28800000.0
2007-07-02 10:26:00,1.43879,1.43897,1.43855,1.43896,48200000.0
2007-07-02 10:27:00,1.43899,1.43924,1.43898,1.43898,32000000.0
2007-07-02 10:28:00,1.43911,1.43914,1.43883,1.43914,58100001.0
2007-07-02 10:29:00,1.43909,1.43923,1.43881,1.43905,58800000.0
2007-07-02 10:30:00,1.43895,1.43897,1.43851,1.43882,52200000.0
2007-07-02 10:31:00,1.43865,1.43895,1.43865,1.43889,55800000.0
2007-07-02 10:32:00,1.43866,1.4393,1.43866,1.4393,34600000.0
2007-07-02 10:33:00,1.43913,1.4392,1.4389,1.43897,30000000.0
2007-07-02 10:34:00,1.4391,1.43947,1.4391,1.43918,56000000.0
2007-07-02 10:35:00,1.43933,1.43951,1.4391,1.43942,33500000.0
2007-07-02 10:36:00,1.43934,1.43946,1.43906,1.43906,31500000.0
2007-07-02 10:37:00,1.43935,1.43941,1.43903,1.43903,42100000.0
2007-07-02 10:38:00,1.43918,1.43937,1.43886,1.43919,41400001.0
2007-07-02 10:39:00,1.43906,1.43932,1.43893,1.43922,26600000.0
2007-07-02 10:40:00,1.43909,1.43909,1.43872,1.43879,28200000.0
2007-07-02 10:41:00,1.43907,1.43931,1.4387,1.43931,67500002.0
2007-07-02 10:42:00,1.43922,1.43951,1.43885,1.43934,42000000.0
2007-07-02 10:43:00,1.43962,1.44002,1.43962,1.43989,29700000.0
2007-07-02 10:44:00,1.43997,1.43998,1.43963,1.43988,35000000.0
2007-07-02 10:45:00,1.43957,1.44024,1.43957,1.43993,45200000.0
2007-07-02 10:46:00,1.44037,1.44037,1.43963,1.43982,49500000.0
2007-07-02 10:47:00,1.44009,1.44025,1.43997,1.43997,32800000.0
2007-07-02 10:48:00,1.43996,1.43999,1.43979,1.43984,41000001.0
2007-07-02 10:49:00,1.43988,1.43997,1.4397,1.43977,38600000.0
2007-07-02 10:50:00,1.43984,1.44005,1.43967,1.43971,59100000.0
2007-07-02 10:51:00,1.4401,1.4401,1.43948,1.43948,39800000.0
2007-07-02 10:52:00,1.4396,1.43997,1.43931,1.43997,73900001.0
2007-07-02 10:53:00,1.43984,1.43984,1.43953,1.43963,29600000.0
2007-07-02 10:54:00,1.43972,1.43972,1.43922,1.43946,22400000.0
2007-07-02 10:55:00,1.43958,1.4397,1.43938,1.43938,35600000.0
2007-07-02 10:56:00,1.43907,1.43908,1.43887,1.43887,38600000.0
2007-07-02 10:57:00,1.43887,1.43887,1.4387,1.43871,37200001.0
2007-07-02 10:58:00,1.43864,1.439,1.43861,1.43879,41800000.0
2007-07-02 10:59:00,1.43894,1.43895,1.43863,1.43863,44200000.0
2007-07-02 11:00:00,1.43897,1.43913,1.43885,1.43913,16200000.0
2007-07-02 11:01:00,1.43892,1.43912,1.43887,1.43898,24400000.0
2007-07-02 11:02:00,1.43901,1.43901,1.43866,1.4388,32900000.0
2007-07-02 11:03:00,1.43872,1.43872,1.43853,1.43853,33300000.0
2007-07-02 11:04:00,1.4385,1.43877,1.4383,1.43877,51000000.0
2007-07-02 11:05:00,1.4387,1.43875,1.43851,1.43873,56300000.0
2007-07-02 11:06:00,1.43887,1.43906,1.43882,1.43903,53900000.0
2007-07-02 11:07:00,1.43893,1.43906,1.43864,1.43906,48800001.0
2007-07-02 11:08:00,1.43917,1.43917,1.43889,1.43899,14800000.0
2007-07-02 11:09:00,1.43893,1.4391,1.43893,1.43901,53800000.0
2007-07-02 11:10:00,1.43886,1.43906,1.43875,1.43887,43100000.0
2007-07-02 11:11:00,1.43882,1.43902,1.43854,1.43902,55600002.0
2007-07-02 11:12:00,1.43897,1.43917,1.43885,1.43916,54400000.0
2007-07-02 11:13:00,1.43898,1.43913,1.43883,1.43902,42400000.0
2007-07-02 11:14:00,1.43897,1.43909,1.43884,1.43885,43300000.0
2007-07-02 11:15:00,1.43906,1.43906,1.43883,1.43903,34400000.0
2007-07-02 11:16:00,1.43903,1.43911,1.43892,1.43899,55700000.0
2007-07-02 11:17:00,1.43911,1.43938,1.43911,1.43938,18200000.0
2007-07-02 11:18:00,1.43932,1.43932,1.43859,1.43859,31400000.0
2007-07-02 11:19:00,1.43913,1.43913,1.43886,1.43898,36200000.0
2007-07-02 11:20:00,1.43897,1.43909,1.43897,1.43903,35200000.0
2007-07-02 11:21:00,1.4389,1.43903,1.43879,1.43885,45600000.0
2007-07-02 11:22:00,1.43895,1.4391,1.4388,1.439,46000000.0
2007-07-02 11:23:00,1.43893,1.43909,1.43865,1.43893,27900000.0
2007-07-02 11:24:00,1.43903,1.43903,1.43856,1.43875,45000000.0
2007-07-02 11:25:00,1.43833,1.43838,1.43745,1.43765,53900000.0
2007-07-02 11:26:00,1.43758,1.43784,1.43753,1.43783,32800000.0
2007-07-02 11:27:00,1.43781,1.43822,1.4375,1.43822,73400002.0
2007-07-02 11:28:00,1.4381,1.43827,1.4381,1.43824,38300000.0
2007-07-02 11:29:00,1.43823,1.43823,1.43766,1.43766,51200000.0
2007-07-02 11:30:00,1.43764,1.43766,1.43744,1.43763,34800000.0
2007-07-02 11:31:00,1.43733,1.43751,1.43711,1.43718,52900000.0
2007-07-02 11:32:00,1.43712,1.43747,1.43712,1.43715,25600000.0
2007-07-02 11:33:00,1.43713,1.43734,1.43713,1.43723,42400000.0
2007-07-02 11:34:00,1.43681,1.43742,1.43669,1.43742,33000000.0
2007-07-02 11:35:00,1.43746,1.43758,1.43742,1.43742,27200000.0
2007-07-02 11:36:00,1.43704,1.43704,1.43659,1.43682,24400000.0
2007-07-02 11:37:00,1.43675,1.43702,1.43663,1.437,53600000.0
2007-07-02 11:38:00,1.43704,1.43719,1.43677,1.43705,35200000.0
2007-07-02 11:39:00,1.43712,1.43724,1.43699,1.4371,46000000.0
2007-07-02 11:40:00,1.43735,1.43781,1.43714,1.43781,32700000.0
2007-07-02 11:41:00,1.43763,1.43763,1.43735,1.43751,28400000.0
2007-07-02 11:42:00,1.43733,1.43757,1.43733,1.43736,39600000.0
2007-07-02 11:43:00,1.43724,1.43735,1.43688,1.43734,36000000.0
2007-07-02 11:44:00,1.43732,1.43733,1.43703,1.43716,25600000.0
2007-07-02 11:45:00,1.43737,1.4376,1.43727,1.4376,34600000.0
2007-07-02 11:46:00,1.43755,1.43755,1.43714,1.43721,38000000.0
2007-07-02 11:47:00,1.43746,1.43771,1.43727,1.4376,45600001.0
2007-07-02 11:48:00,1.43792,1.43804,1.43758,1.43758,30400000.0
2007-07-02 11:49:00,1.43782,1.43803,1.43773,1.43789,32600000.0
2007-07-02 11:50:00,1.43775,1.43795,1.43751,1.43774,39600000.0
2007-07-02 11:51:00,1.43796,1.43804,1.43766,1.43779,81900000.0
2007-07-02 11:52:00,1.43774,1.43801,1.43767,1.43767,35600000.0
2007-07-02 11:53:00,1.43837,1.4388,1.43825,1.43839,44200001.0
2007-07-02 11:54:00,1.43866,1.439,1.43866,1.43886,36400000.0
2007-07-02 11:55:00,1.43884,1.43897,1.43803,1.43814,33000000.0
2007-07-02 11:56:00,1.43834,1.43917,1.43834,1.4391,34400000.0
2007-07-02 11:57:00,1.43907,1.43907,1.43862,1.43899,33600000.0
2007-07-02 11:58:00,1.43918,1.43955,1.43914,1.43916,26600000.0
2007-07-02 11:59:00,1.43921,1.43935,1.43894,1.43928,33400000.0
2007-07-02 12:00:00,1.43936,1.43946,1.43928,1.43945,26000000.0
2007-07-02 12:01:00,1.43943,1.43953,1.43907,1.43945,35000001.0
2007-07-02 12:02:00,1.43929,1.43929,1.43915,1.43918,35400000.0
2007-07-02 12:03:00,1.43934,1.43943,1.43869,1.43869,47000000.0
2007-07-02 12:04:00,1.43899,1.43923,1.43892,1.43918,29600000.0
2007-07-02 12:05:00,1.43885,1.43893,1.43881,1.43891,29400000.0
2007-07-02 12:06:00,1.43883,1.43896,1.4386,1.4386,45000000.0
2007-07-02 12:07:00,1.43866,1.43892,1.43861,1.43892,40700000.0
2007-07-02 12:08:00,1.43902,1.43915,1.43888,1.4389,37600000.0
2007-07-02 12:09:00,1.43884,1.43884,1.43872,1.43872,33600000.0
2007-07-02 12:10:00,1.43884,1.43884,1.43856,1.4386,44800000.0
2007-07-02 12:11:00,1.43877,1.43902,1.43863,1.43888,21400000.0
2007-07-02 12:12:00,1.43888,1.43888,1.43843,1.43874,51600000.0
2007-07-02 12:13:00,1.43882,1.43894,1.43863,1.43863,61300000.0
2007-07-02 12:14:00,1.43854,1.43903,1.43854,1.43897,53100000.0
2007-07-02 12:15:00,1.43908,1.43914,1.43871,1.43914,23200000.0
2007-07-02 12:16:00,1.43878,1.43899,1.4386,1.43884,41600000.0
2007-07-02 12:17:00,1.4389,1.43901,1.43876,1.43899,34800000.0
2007-07-02 12:18:00,1.43913,1.43922,1.43885,1.43917,36100000.0
2007-07-02 12:19:00,1.43896,1.43922,1.43896,1.43917,33800000.0
2007-07-02 12:20:00,1.43906,1.43931,1.43904,1.43931,23400000.0
2007-07-02 12:21:00,1.43923,1.43923,1.43893,1.43905,57600001.0
2007-07-02 12:22:00,1.4391,1.4391,1.43872,1.43903,37100000.0
2007-07-02 12:23:00,1.43895,1.43919,1.43892,1.43899,42200000.0
2007-07-02 12:24:00,1.43863,1.43917,1.43863,1.43903,51500001.0
2007-07-02 12:25:00,1.43901,1.43968,1.43901,1.43942,34200000.0
2007-07-02 12:26:00,1.43972,1.44005,1.43955,1.43995,42800000.0
2007-07-02 12:27:00,1.4398,1.4398,1.43964,1.43973,44600000.0
2007-07-02 12:28:00,1.43978,1.43989,1.43969,1.43981,44800001.0
2007-07-02 12:29:00,1.43979,1.43979,1.4393,1.43955,32600000.0
2007-07-02 12:30:00,1.43933,1.43959,1.43933,1.43958,43600000.0
2007-07-02 12:31:00,1.43955,1.43957,1.43941,1.43945,26400000.0
2007-07-02 12:32:00,1.43965,1.43973,1.43954,1.43957,50800000.0
2007-07-02 12:33:00,1.43955,1.43979,1.43936,1.43977,37000000.0
2007-07-02 12:34:00,1.43969,1.43995,1.43959,1.43971,22800000.0
2007-07-02 12:35:00,1.43981,1.43981,1.43947,1.43958,41400000.0
2007-07-02 12:36:00,1.43968,1.4404,1.43968,1.4404,33200000.0
2007-07-02 12:37:00,1.44121,1.44145,1.44106,1.44122,50600001.0
2007-07-02 12:38:00,1.44123,1.44123,1.44092,1.44096,27800000.0
2007-07-02 12:39:00,1.44088,1.44088,1.44042,1.44042,19800000.0
2007-07-02 12:40:00,1.43987,1.43987,1.43933,1.4395,36600000.0
2007-07-02 12:41:00,1.4396,1.43964,1.43918,1.43964,32800000.0
2007-07-02 12:42:00,1.43971,1.43975,1.43957,1.43972,34600000.0
2007-07-02 12:43:00,1.43984,1.44,1.43981,1.43998,44200001.0
2007-07-02 12:44:00,1.4401,1.44043,1.43979,1.44036,52000000.0
2007-07-02 12:45:00,1.44027,1.44027,1.43986,1.43986,26000000.0
2007-07-02 12:46:00,1.44001,1.44016,1.43995,1.44016,53000000.0
2007-07-02 12:47:00,1.43993,1.44013,1.43977,1.44001,32700000.0
2007-07-02 12:48:00,1.44002,1.44002,1.43985,1.43986,26200000.0
2007-07-02 12:49:00,1.43986,1.44009,1.43986,1.44001,43600000.0
2007-07-02 12:50:00,1.43991,1.43991,1.43937,1.43953,45300000.0
2007-07-02 12:51:00,1.43955,1.43964,1.43926,1.43951,41000000.0
2007-07-02 12:52:00,1.43965,1.43965,1.43918,1.43952,37600000.0
2007-07-02 12:53:00,1.43936,1.43948,1.43904,1.43944,37200000.0
2007-07-02 12:54:00,1.43957,1.43974,1.43947,1.43968,33000000.0
2007-07-02 12:55:00,1.4398,1.4398,1.4395,1.43963,31600000.0
2007-07-02 12:56:00,1.43965,1.43989,1.43941,1.43986,46600000.0
2007-07-02 12:57:00,1.43996,1.44017,1.43993,1.44017,37200000.0
2007-07-02 12:58:00,1.4401,1.44051,1.4401,1.44051,53200002.0
2007-07-02 12:59:00,1.44015,1.44038,1.43993,1.44032,45400000.0
2007-07-02 13:00:00,1.44033,1.44054,1.44032,1.44032,36000000.0
2007-07-02 13:01:00,1.4402,1.44032,1.43985,1.43985,43400000.0
2007-07-02 13:02:00,1.43992,1.44013,1.43992,1.44013,35600000.0
2007-07-02 13:03:00,1.4401,1.4401,1.43981,1.44001,52200000.0
2007-07-02 13:04:00,1.43978,1.43996,1.43957,1.43995,45000000.0
2007-07-02 13:05:00,1.43978,1.44023,1.43978,1.44023,32200000.0
2007-07-02 13:06:00,1.44003,1.44025,1.43987,1.44021,37600000.0
2007-07-02 13:07:00,1.44031,1.44031,1.43961,1.43967,40200000.0
2007-07-02 13:08:00,1.43968,1.43981,1.43889,1.43895,21100000.0
2007-07-02 13:09:00,1.43892,1.43892,1.43865,1.43869,38000000.0
2007-07-02 13:10:00,1.4389,1.43906,1.43888,1.43896,52600000.0
2007-07-02 13:11:00,1.43884,1.43891,1.43856,1.43887,17200000.0
2007-07-02 13:12:00,1.43891,1.43919,1.43891,1.43909,23000000.0
2007-07-02 13:13:00,1.43917,1.43957,1.43917,1.43954,26800000.0
2007-07-02 13:14:00,1.43946,1.43978,1.43929,1.43947,66300000.0
2007-07-02 13:15:00,1.43948,1.43969,1.43946,1.43962,56500000.0
2007-07-02 13:16:00,1.43959,1.43977,1.43948,1.43948,46300000.0
2007-07-02 13:17:00,1.43898,1.43966,1.43898,1.43936,50000001.0
2007-07-02 13:18:00,1.43947,1.43954,1.43925,1.43935,56200001.0
2007-07-02 13:19:00,1.43966,1.43971,1.43951,1.43953,37800000.0
2007-07-02 13:20:00,1.43952,1.43952,1.43875,1.43901,33300000.0
2007-07-02 13:21:00,1.43917,1.43939,1.43905,1.43939,37400000.0
2007-07-02 13:22:00,1.43935,1.43935,1.43904,1.43921,51400000.0
2007-07-02 13:23:00,1.4388,1.43957,1.4388,1.43934,61200000.0
2007-07-02 13:24:00,1.43914,1.43928,1.43902,1.43928,29200000.0
2007-07-02 13:25:00,1.43905,1.43905,1.43857,1.43862,29000000.0
2007-07-02 13:26:00,1.43861,1.43868,1.43751,1.43753,38200000.0
2007-07-02 13:27:00,1.43793,1.43822,1.43789,1.43822,18400000.0
2007-07-02 13:28:00,1.43824,1.43851,1.43824,1.43831,29600000.0
2007-07-02 13:29:00,1.4384,1.4384,1.43778,1.43827,37800000.0
2007-07-02 13:30:00,1.43813,1.43813,1.43772,1.43786,49600000.0
2007-07-02 13:31:00,1.43807,1.4384,1.4375,1.4384,50300000.0
2007-07-02 13:32:00,1.43864,1.4394,1.43864,1.4394,342600000.0
2007-07-02 13:33:00,1.43935,1.43954,1.43913,1.4392,565000000.0
2007-07-02 13:34:00,1.43916,1.43957,1.43911,1.43916,560000000.0
2007-07-02 13:35:00,1.43905,1.43914,1.43861,1.43896,451300000.0
2007-07-02 13:36:00,1.43891,1.4391,1.43885,1.43902,136900000.0
2007-07-02 13:37:00,1.43885,1.43893,1.43863,1.43875,546700000.0
2007-07-02 13:38:00,1.43863,1.43893,1.43863,1.4388,350900000.0
2007-07-02 13:39:00,1.43889,1.43921,1.43886,1.43921,194200000.0
2007-07-02 13:40:00,1.43916,1.4394,1.43904,1.43911,377200000.0
2007-07-02 13:41:00,1.43899,1.43899,1.43809,1.43809,367700001.0
2007-07-02 13:42:00,1.43799,1.43815,1.43757,1.43772,671700003.0
2007-07-02 13:43:00,1.43761,1.43761,1.43723,1.43745,197000000.0
2007-07-02 13:44:00,1.43769,1.43822,1.43741,1.43783,436500001.0
2007-07-02 13:45:00,1.43791,1.43828,1.43791,1.4382,199800000.0
2007-07-02 13:46:00,1.43851,1.43902,1.43851,1.43876,179800000.0
2007-07-02 13:47:00,1.43896,1.43911,1.43874,1.43894,236400000.0
2007-07-02 13:48:00,1.4388,1.4388,1.43805,1.43844,127100000.0
2007-07-02 13:49:00,1.43842,1.43864,1.43832,1.43854,309100000.0
2007-07-02 13:50:00,1.43834,1.43864,1.43821,1.43823,182300001.0
2007-07-02 13:51:00,1.43839,1.43875,1.43838,1.43852,381400001.0
2007-07-02 13:52:00,1.43857,1.43948,1.43857,1.43936,348500001.0
2007-07-02 13:53:00,1.43941,1.43941,1.4389,1.43896,337600000.0
2007-07-02 13:54:00,1.43901,1.43907,1.43877,1.43888,334100000.0
2007-07-02 13:55:00,1.43887,1.4391,1.43876,1.43895,393300000.0
2007-07-02 13:56:00,1.43876,1.43902,1.43869,1.43876,398800001.0
2007-07-02 13:57:00,1.43886,1.43931,1.43886,1.43931,297800001.0
2007-07-02 13:58:00,1.43931,1.43945,1.4392,1.43922,353100000.0
2007-07-02 13:59:00,1.43912,1.43912,1.43864,1.43871,317200000.0
2007-07-02 14:00:00,1.43863,1.43883,1.43832,1.43846,433099999.0
2007-07-02 14:01:00,1.43856,1.43865,1.43826,1.43838,242400000.0
2007-07-02 14:02:00,1.43844,1.43867,1.43838,1.4385,318000000.0
2007-07-02 14:03:00,1.43851,1.43857,1.43829,1.43829,455800000.0
2007-07-02 14:04:00,1.43806,1.43827,1.4379,1.43803,285000001.0
2007-07-02 14:05:00,1.43796,1.43821,1.43789,1.43813,449100002.0
2007-07-02 14:06:00,1.43829,1.43848,1.438,1.43805,458800000.0
2007-07-02 14:07:00,1.43802,1.43828,1.43789,1.43802,395900000.0
2007-07-02 14:08:00,1.43822,1.43846,1.43806,1.43835,286600000.0
2007-07-02 14:09:00,1.43841,1.43852,1.43833,1.43848,315100000.0
2007-07-02 14:10:00,1.43857,1.4387,1.43855,1.43859,209000000.0
2007-07-02 14:11:00,1.43849,1.43856,1.4384,1.43843,244100000.0
2007-07-02 14:12:00,1.43835,1.43884,1.43835,1.43884,458200000.0
2007-07-02 14:13:00,1.43896,1.43915,1.43878,1.43904,451400002.0
2007-07-02 14:14:00,1.43901,1.43929,1.43887,1.43901,419400000.0
2007-07-02 14:15:00,1.43913,1.43923,1.43903,1.43912,238100000.0
2007-07-02 14:16:00,1.4391,1.4392,1.4389,1.43905,117400000.0
2007-07-02 14:17:00,1.43885,1.43885,1.43854,1.43854,174200000.0
2007-07-02 14:18:00,1.43851,1.43876,1.43849,1.4387,286000000.0
2007-07-02 14:19:00,1.4385,1.4387,1.43805,1.43805,419700002.0
2007-07-02 14:20:00,1.43826,1.43895,1.43826,1.43883,263300001.0
2007-07-02 14:21:00,1.43876,1.43907,1.43875,1.43893,395400000.0
2007-07-02 14:22:00,1.43897,1.43915,1.43871,1.43879,561900001.0
2007-07-02 14:23:00,1.4391,1.43968,1.43897,1.43905,490500002.0
2007-07-02 14:24:00,1.4389,1.43916,1.43882,1.43916,364200002.0
2007-07-02 14:25:00,1.4391,1.43931,1.43901,1.43912,333900001.0
2007-07-02 14:26:00,1.43912,1.43923,1.43896,1.43908,430000001.0
2007-07-02 14:27:00,1.43922,1.43922,1.43889,1.43889,201900000.0
2007-07-02 14:28:00,1.43892,1.4393,1.43892,1.43926,595800001.0
2007-07-02 14:29:00,1.43926,1.43947,1.43911,1.43942,515400001.0
2007-07-02 14:30:00,1.43928,1.43936,1.43894,1.43923,584700002.0
2007-07-02 14:31:00,1.43929,1.43929,1.43889,1.439,514100005.0
2007-07-02 14:32:00,1.43891,1.43902,1.43882,1.43892,284700000.0
2007-07-02 14:33:00,1.43864,1.43897,1.43855,1.43885,211100000.0
2007-07-02 14:34:00,1.43881,1.43906,1.43879,1.43892,133800000.0
2007-07-02 14:35:00,1.43887,1.43888,1.43861,1.43872,301700002.0
2007-07-02 14:36:00,1.43883,1.439,1.43867,1.43868,289200001.0
2007-07-02 14:37:00,1.43884,1.43901,1.43855,1.43901,206400000.0
2007-07-02 14:38:00,1.439,1.43912,1.43865,1.43878,130200000.0
2007-07-02 14:39:00,1.43874,1.43892,1.43867,1.43867,192800001.0
2007-07-02 14:40:00,1.43895,1.43919,1.43869,1.43901,267600000.0
2007-07-02 14:41:00,1.43906,1.4393,1.43895,1.43899,322900000.0
2007-07-02 14:42:00,1.43927,1.43965,1.43927,1.43949,111100000.0
2007-07-02 14:43:00,1.43943,1.43958,1.43935,1.43942,95000000.0
2007-07-02 14:44:00,1.43938,1.43938,1.43899,1.43928,437000003.0
2007-07-02 14:45:00,1.43932,1.43941,1.4392,1.43928,332500000.0
2007-07-02 14:46:00,1.43928,1.43931,1.43918,1.43928,340200002.0
2007-07-02 14:47:00,1.43925,1.43926,1.43901,1.43917,295900000.0
2007-07-02 14:48:00,1.43908,1.4393,1.43889,1.43907,454100000.0
2007-07-02 14:49:00,1.43918,1.43944,1.43914,1.43931,134800000.0
2007-07-02 14:50:00,1.43926,1.43926,1.43859,1.43859,281000000.0
2007-07-02 14:51:00,1.43834,1.4388,1.4382,1.4388,150900000.0
2007-07-02 14:52:00,1.43884,1.43889,1.43864,1.43865,307500000.0
2007-07-02 14:53:00,1.43873,1.43899,1.43865,1.43884,433800000.0
2007-07-02 14:54:00,1.43866,1.4388,1.43862,1.4387,122500000.0
2007-07-02 14:55:00,1.43877,1.43895,1.43868,1.43877,286000001.0
2007-07-02 14:56:00,1.4387,1.43887,1.43851,1.43887,491900000.0
2007-07-02 14:57:00,1.43892,1.43908,1.43875,1.43886,399000001.0
2007-07-02 14:58:00,1.43899,1.4393,1.43895,1.43913,364900002.0
2007-07-02 14:59:00,1.43926,1.43947,1.43926,1.43942,197400000.0
2007-07-02 15:00:00,1.43933,1.43941,1.43888,1.4392,724600001.0
2007-07-02 15:01:00,1.43912,1.43932,1.43887,1.43932,356800000.0
2007-07-02 15:02:00,1.43926,1.43944,1.43903,1.43918,504100000.0
2007-07-02 15:03:00,1.43911,1.43933,1.43895,1.43914,369200000.0
2007-07-02 15:04:00,1.439,1.43926,1.43866,1.43909,462700000.0
2007-07-02 15:05:00,1.43905,1.43911,1.43887,1.43898,382100000.0
2007-07-02 15:06:00,1.43901,1.43907,1.43872,1.43884,244000000.0
2007-07-02 15:07:00,1.4389,1.43898,1.43859,1.43881,368600001.0
2007-07-02 15:08:00,1.43893,1.43929,1.43881,1.43897,460900003.0
2007-07-02 15:09:00,1.43882,1.43894,1.4385,1.43875,506500000.0
2007-07-02 15:10:00,1.43868,1.43888,1.4385,1.43863,523100001.0
2007-07-02 15:11:00,1.43861,1.43897,1.43861,1.43883,485500000.0
2007-07-02 15:12:00,1.43884,1.43903,1.43874,1.43883,399900001.0
2007-07-02 15:13:00,1.43889,1.43955,1.43889,1.4395,421700000.0
2007-07-02 15:14:00,1.43961,1.43966,1.43924,1.43949,519600001.0
2007-07-02 15:15:00,1.43938,1.43971,1.43931,1.43963,465300001.0
2007-07-02 15:16:00,1.43968,1.4401,1.43968,1.44005,481900000.0
2007-07-02 15:17:00,1.44002,1.44005,1.43967,1.43967,432300000.0
2007-07-02 15:18:00,1.43974,1.44003,1.43972,1.43997,239600001.0
2007-07-02 15:19:00,1.44017,1.44017,1.43967,1.43967,517800001.0
2007-07-02 15:20:00,1.43976,1.43996,1.43961,1.43976,499700004.0
2007-07-02 15:21:00,1.43964,1.43968,1.43936,1.43936,641200002.0
2007-07-02 15:22:00,1.43947,1.4395,1.43923,1.43924,541300002.0
2007-07-02 15:23:00,1.43916,1.43917,1.43885,1.43893,432600001.0
2007-07-02 15:24:00,1.43901,1.43901,1.4386,1.43884,631000001.0
2007-07-02 15:25:00,1.43901,1.43914,1.43882,1.43893,677200001.0
2007-07-02 15:26:00,1.43887,1.43887,1.43846,1.4385,652800000.0
2007-07-02 15:27:00,1.43826,1.43868,1.43809,1.4386,652200002.0
2007-07-02 15:28:00,1.43861,1.43878,1.43831,1.43874,603100000.0
2007-07-02 15:29:00,1.43871,1.43889,1.43854,1.43869,618200001.0
2007-07-02 15:30:00,1.43876,1.43902,1.43874,1.43893,748400001.0
2007-07-02 15:31:00,1.43891,1.43907,1.43864,1.43884,523600000.0
2007-07-02 15:32:00,1.43884,1.43893,1.43866,1.43879,521400000.0
2007-07-02 15:33:00,1.43888,1.43896,1.4387,1.43875,486000002.0
2007-07-02 15:34:00,1.43864,1.43884,1.43849,1.43854,364700000.0
2007-07-02 15:35:00,1.43855,1.43878,1.43831,1.43831,599400000.0
2007-07-02 15:36:00,1.43847,1.43867,1.43841,1.43849,445800002.0
2007-07-02 15:37:00,1.4385,1.43855,1.43826,1.43833,354400000.0
2007-07-02 15:38:00,1.43836,1.43863,1.43825,1.43863,418300000.0
2007-07-02 15:39:00,1.43869,1.43887,1.43852,1.43882,456600003.0
2007-07-02 15:40:00,1.43878,1.43888,1.43861,1.43864,526699999.0
2007-07-02 15:41:00,1.43852,1.43852,1.43805,1.43839,265600000.0
2007-07-02 15:42:00,1.43849,1.43896,1.43849,1.43862,222500001.0
2007-07-02 15:43:00,1.43855,1.43873,1.43843,1.43847,379700001.0
2007-07-02 15:44:00,1.43851,1.43875,1.43843,1.43861,298100000.0
2007-07-02 15:45:00,1.43877,1.43877,1.4384,1.43849,620600003.0
2007-07-02 15:46:00,1.43833,1.43849,1.43814,1.4383,604900002.0
2007-07-02 15:47:00,1.43819,1.43822,1.43766,1.43766,229300001.0
2007-07-02 15:48:00,1.4376,1.43767,1.43724,1.43755,207100001.0
2007-07-02 15:49:00,1.43762,1.43768,1.43731,1.43753,331000001.0
2007-07-02 15:50:00,1.4376,1.43768,1.43736,1.43758,403500002.0
2007-07-02 15:51:00,1.43753,1.43781,1.4372,1.43748,531700000.0
2007-07-02 15:52:00,1.43739,1.43739,1.43688,1.4371,347300002.0
2007-07-02 15:53:00,1.43722,1.4375,1.43712,1.43725,365300000.0
2007-07-02 15:54:00,1.43737,1.43799,1.43718,1.43799,413800003.0
2007-07-02 15:55:00,1.43792,1.43822,1.43781,1.43814,358100001.0
2007-07-02 15:56:00,1.43823,1.43839,1.43802,1.43836,362900000.0
2007-07-02 15:57:00,1.43823,1.4383,1.43739,1.43768,394900000.0
2007-07-02 15:58:00,1.4377,1.43788,1.43747,1.43778,437400001.0
2007-07-02 15:59:00,1.43766,1.43799,1.43754,1.43784,532600002.0
2007-07-02 16:00:00,1.43765,1.43803,1.43743,1.43756,414300000.0
2007-07-02 16:01:00,1.43739,1.43743,1.43666,1.43702,439800002.0
2007-07-02 16:02:00,1.43695,1.43725,1.43665,1.43693,513000001.0
2007-07-02 16:03:00,1.43676,1.43676,1.43609,1.43636,435700002.0
2007-07-02 16:04:00,1.43648,1.43666,1.43621,1.43657,453000000.0
2007-07-02 16:05:00,1.43641,1.4365,1.43589,1.43627,370600001.0
2007-07-02 16:06:00,1.43634,1.43657,1.43617,1.43621,249500001.0
2007-07-02 16:07:00,1.43617,1.43629,1.43598,1.43613,227400000.0
2007-07-02 16:08:00,1.43619,1.43624,1.43599,1.43617,177900000.0
2007-07-02 16:09:00,1.43607,1.43627,1.43593,1.4361,354200002.0
2007-07-02 16:10:00,1.43603,1.43713,1.43603,1.43713,383600000.0
2007-07-02 16:11:00,1.43731,1.43781,1.43731,1.43775,531400000.0
2007-07-02 16:12:00,1.43778,1.43782,1.43733,1.43733,468700002.0
2007-07-02 16:13:00,1.43745,1.43749,1.4373,1.43736,483700001.0
2007-07-02 16:14:00,1.43738,1.43759,1.43725,1.43734,558200000.0
2007-07-02 16:15:00,1.43732,1.43756,1.43719,1.43733,635100002.0
2007-07-02 16:16:00,1.43717,1.43748,1.43714,1.43722,507400001.0
2007-07-02 16:17:00,1.43721,1.43721,1.43664,1.4369,518400002.0
2007-07-02 16:18:00,1.43677,1.43727,1.43668,1.43713,718100000.0
2007-07-02 16:19:00,1.43723,1.43758,1.43716,1.43743,709900001.0
2007-07-02 16:20:00,1.4374,1.43804,1.4374,1.4376,800700002.0
2007-07-02 16:21:00,1.43761,1.43791,1.43746,1.43771,480700001.0
2007-07-02 16:22:00,1.43779,1.43794,1.43759,1.43759,539900003.0
2007-07-02 16:23:00,1.43759,1.43823,1.43759,1.43809,505800000.0
2007-07-02 16:24:00,1.43816,1.43837,1.43794,1.43825,568200001.0
2007-07-02 16:25:00,1.43816,1.43868,1.43816,1.43843,713600001.0
2007-07-02 16:26:00,1.43837,1.43837,1.43764,1.43767,496400000.0
2007-07-02 16:27:00,1.43768,1.43799,1.43753,1.43775,481000000.0
2007-07-02 16:28:00,1.43798,1.43814,1.43773,1.43783,533600000.0
2007-07-02 16:29:00,1.43766,1.4377,1.43616,1.43623,455700001.0
2007-07-02 16:30:00,1.43595,1.436,1.43523,1.43594,426700001.0
2007-07-02 16:31:00,1.43614,1.43661,1.43614,1.43619,364900001.0
2007-07-02 16:32:00,1.43611,1.43708,1.43611,1.43697,623000003.0
2007-07-02 16:33:00,1.43688,1.43688,1.43587,1.43622,535000001.0
2007-07-02 16:34:00,1.43619,1.4365,1.43612,1.43642,393500000.0
2007-07-02 16:35:00,1.43636,1.43654,1.43589,1.43627,431100001.0
2007-07-02 16:36:00,1.43624,1.43647,1.43594,1.43615,513700002.0
2007-07-02 16:37:00,1.43628,1.43674,1.43605,1.43605,604100001.0
2007-07-02 16:38:00,1.43611,1.43641,1.43586,1.43611,543600000.0
2007-07-02 16:39:00,1.43605,1.43658,1.43605,1.43653,579500001.0
2007-07-02 16:40:00,1.4367,1.43743,1.4367,1.43738,385700000.0
2007-07-02 16:41:00,1.43751,1.43783,1.43734,1.43764,444200000.0
2007-07-02 16:42:00,1.43761,1.43779,1.43743,1.43743,380400000.0
2007-07-02 16:43:00,1.43746,1.4376,1.43729,1.43729,613300002.0
2007-07-02 16:44:00,1.43722,1.43757,1.43716,1.43716,510100003.0
2007-07-02 16:45:00,1.43711,1.4374,1.43704,1.43724,535200002.0
2007-07-02 16:46:00,1.43729,1.43748,1.43678,1.43678,366800000.0
2007-07-02 16:47:00,1.43673,1.43705,1.43672,1.43681,534100001.0
2007-07-02 16:48:00,1.43678,1.43696,1.43655,1.4368,569900001.0
2007-07-02 16:49:00,1.437,1.43712,1.4367,1.43673,530200002.0
2007-07-02 16:50:00,1.43674,1.43726,1.43674,1.43726,389600000.0
2007-07-02 16:51:00,1.43737,1.43816,1.43737,1.43811,355800001.0
2007-07-02 16:52:00,1.43796,1.43814,1.43764,1.43779,229800000.0
2007-07-02 16:53:00,1.43775,1.43791,1.43737,1.43742,687700000.0
2007-07-02 16:54:00,1.43725,1.43736,1.4369,1.43721,456700000.0
2007-07-02 16:55:00,1.43709,1.43714,1.43659,1.43667,539700001.0
2007-07-02 16:56:00,1.43654,1.43673,1.43624,1.43647,267700000.0
2007-07-02 16:57:00,1.43649,1.43699,1.43632,1.43677,486100001.0
2007-07-02 16:58:00,1.4369,1.43705,1.43622,1.43622,607000001.0
2007-07-02 16:59:00,1.43612,1.43633,1.43485,1.43518,476100000.0
2007-07-02 17:00:00,1.43509,1.43592,1.43508,1.43534,882500001.0
2007-07-02 17:01:00,1.43532,1.43549,1.43479,1.43487,488600002.0
2007-07-02 17:02:00,1.4349,1.43511,1.43475,1.43508,398900000.0
2007-07-02 17:03:00,1.43484,1.43484,1.43405,1.43416,460900000.0
2007-07-02 17:04:00,1.4346,1.43543,1.43429,1.43543,445600000.0
2007-07-02 17:05:00,1.43566,1.4358,1.43548,1.43575,435500000.0
2007-07-02 17:06:00,1.43571,1.43597,1.43569,1.4358,366600001.0
2007-07-02 17:07:00,1.4357,1.4357,1.43513,1.4353,330500002.0
2007-07-02 17:08:00,1.4353,1.43571,1.43524,1.43542,458300000.0
2007-07-02 17:09:00,1.4358,1.43597,1.4354,1.43573,564500002.0
2007-07-02 17:10:00,1.43588,1.43616,1.43565,1.43604,371300002.0
2007-07-02 17:11:00,1.43613,1.43633,1.43603,1.43628,547000002.0
2007-07-02 17:12:00,1.43627,1.43629,1.43602,1.43602,373500000.0
2007-07-02 17:13:00,1.43598,1.43633,1.43578,1.43613,299500001.0
2007-07-02 17:14:00,1.43599,1.43599,1.43563,1.43593,541400000.0
2007-07-02 17:15:00,1.43594,1.4362,1.43576,1.43607,513100000.0
2007-07-02 17:16:00,1.4359,1.43618,1.4358,1.43602,430700001.0
2007-07-02 17:17:00,1.43593,1.43596,1.4357,1.43585,395900001.0
2007-07-02 17:18:00,1.43585,1.43585,1.43548,1.43548,646400001.0
2007-07-02 17:19:00,1.43543,1.43598,1.43538,1.43598,326500000.0
2007-07-02 17:20:00,1.43611,1.43625,1.43588,1.4361,445100003.0
2007-07-02 17:21:00,1.43607,1.43639,1.43607,1.43623,518500002.0
2007-07-02 17:22:00,1.43611,1.43614,1.43584,1.43595,536400000.0
2007-07-02 17:23:00,1.4359,1.43611,1.43577,1.43592,523000002.0
2007-07-02 17:24:00,1.43593,1.43616,1.43592,1.43604,517500003.0
2007-07-02 17:25:00,1.43599,1.43607,1.43577,1.43603,375600001.0
2007-07-02 17:26:00,1.4361,1.43636,1.43598,1.43618,452700000.0
2007-07-02 17:27:00,1.43591,1.43632,1.43591,1.4361,567200001.0
2007-07-02 17:28:00,1.43622,1.43642,1.43601,1.43627,464900001.0
2007-07-02 17:29:00,1.43631,1.43671,1.43615,1.43627,662100000.0
2007-07-02 17:30:00,1.43627,1.43698,1.43618,1.4364,571600002.0
2007-07-02 17:31:00,1.4364,1.4366,1.43627,1.43648,634300000.0
2007-07-02 17:32:00,1.43629,1.43632,1.43552,1.43578,553900001.0
2007-07-02 17:33:00,1.43566,1.4362,1.43561,1.43595,461600001.0
2007-07-02 17:34:00,1.43603,1.43657,1.436,1.43629,362800002.0
2007-07-02 17:35:00,1.43621,1.43654,1.43621,1.43652,444500000.0
2007-07-02 17:36:00,1.43653,1.43719,1.43653,1.43666,454700001.0
2007-07-02 17:37:00,1.43675,1.43706,1.43665,1.43699,462400001.0
2007-07-02 17:38:00,1.43673,1.43704,1.4366,1.43695,399100001.0
2007-07-02 17:39:00,1.437,1.437,1.4367,1.43699,514100000.0
2007-07-02 17:40:00,1.43703,1.43707,1.43691,1.43692,389199999.0
2007-07-02 17:41:00,1.43679,1.43688,1.43665,1.43665,419100000.0
2007-07-02 17:42:00,1.43652,1.43694,1.43638,1.43692,348200000.0
2007-07-02 17:43:00,1.43683,1.4369,1.43663,1.43676,363700001.0
2007-07-02 17:44:00,1.43678,1.43704,1.4367,1.43704,446100001.0
2007-07-02 17:45:00,1.43701,1.4373,1.43696,1.437,538100000.0
2007-07-02 17:46:00,1.43704,1.43722,1.43685,1.43722,491400000.0
2007-07-02 17:47:00,1.43711,1.43726,1.43692,1.43712,468500000.0
2007-07-02 17:48:00,1.43715,1.4378,1.43713,1.4378,408900000.0
2007-07-02 17:49:00,1.4378,1.4378,1.4374,1.43745,390600001.0
2007-07-02 17:50:00,1.43742,1.4376,1.43696,1.43718,505100001.0
2007-07-02 17:51:00,1.43707,1.43725,1.43694,1.43713,482100001.0
2007-07-02 17:52:00,1.43724,1.43739,1.43704,1.43714,515000001.0
2007-07-02 17:53:00,1.4371,1.43725,1.43693,1.43694,492100000.0
2007-07-02 17:54:00,1.437,1.43723,1.43694,1.437,417600000.0
2007-07-02 17:55:00,1.43706,1.43725,1.43696,1.43702,448500001.0
2007-07-02 17:56:00,1.43698,1.43704,1.43671,1.4369,405000000.0
2007-07-02 17:57:00,1.43704,1.43731,1.43688,1.43718,681200001.0
2007-07-02 17:58:00,1.43716,1.43731,1.43693,1.43719,612500001.0
2007-07-02 17:59:00,1.43748,1.43788,1.43747,1.43788,258100000.0
2007-07-02 18:00:00,1.43756,1.43795,1.4375,1.43766,759800002.0
2007-07-02 18:01:00,1.43751,1.43777,1.43744,1.4377,869300003.0
2007-07-02 18:02:00,1.43764,1.43785,1.4376,1.43775,537100000.0
2007-07-02 18:03:00,1.43759,1.43759,1.43718,1.43718,386200003.0
2007-07-02 18:04:00,1.43716,1.43716,1.43684,1.43715,578800000.0
2007-07-02 18:05:00,1.43727,1.43745,1.43711,1.43732,506800002.0
2007-07-02 18:06:00,1.43728,1.43734,1.4371,1.43716,384800000.0
2007-07-02 18:07:00,1.43729,1.43751,1.43722,1.43724,459000001.0
2007-07-02 18:08:00,1.43729,1.43745,1.43714,1.43728,476800000.0
2007-07-02 18:09:00,1.43729,1.43739,1.43718,1.43729,441000001.0
2007-07-02 18:10:00,1.43726,1.43746,1.43716,1.43744,577800000.0
2007-07-02 18:11:00,1.43717,1.43728,1.43693,1.43701,346300001.0
2007-07-02 18:12:00,1.43702,1.43716,1.4369,1.43703,391800001.0
2007-07-02 18:13:00,1.43712,1.43715,1.437,1.4371,303600000.0
2007-07-02 18:14:00,1.43713,1.43725,1.437,1.43718,507600001.0
2007-07-02 18:15:00,1.43704,1.43719,1.43688,1.43694,462600000.0
2007-07-02 18:16:00,1.43696,1.43709,1.43684,1.43685,274500000.0
2007-07-02 18:17:00,1.43663,1.43712,1.43663,1.43685,532700001.0
2007-07-02 18:18:00,1.43685,1.43692,1.43664,1.43677,464800001.0
2007-07-02 18:19:00,1.43675,1.43693,1.43667,1.43693,438900000.0
2007-07-02 18:20:00,1.43697,1.43727,1.43681,1.43698,412200000.0
2007-07-02 18:21:00,1.43696,1.43731,1.43696,1.43705,402100000.0
2007-07-02 18:22:00,1.43729,1.43799,1.43716,1.43785,385300000.0
2007-07-02 18:23:00,1.43799,1.43819,1.43788,1.43795,463500003.0
2007-07-02 18:24:00,1.43798,1.43802,1.43782,1.43782,257700002.0
2007-07-02 18:25:00,1.43784,1.43803,1.43782,1.43794,430200001.0
2007-07-02 18:26:00,1.43805,1.43827,1.43804,1.43827,271700002.0
2007-07-02 18:27:00,1.43847,1.43847,1.43793,1.43797,392700001.0
2007-07-02 18:28:00,1.43793,1.43799,1.43768,1.43771,335600000.0
2007-07-02 18:29:00,1.43763,1.43798,1.4376,1.43788,685800000.0
2007-07-02 18:30:00,1.43802,1.43802,1.43772,1.43788,421500000.0
2007-07-02 18:31:00,1.43785,1.43803,1.43772,1.43792,473800001.0
2007-07-02 18:32:00,1.43792,1.43815,1.43784,1.438,399100000.0
2007-07-02 18:33:00,1.43794,1.43823,1.43791,1.438,633700003.0
2007-07-02 18:34:00,1.43807,1.4381,1.43787,1.43799,415900001.0
2007-07-02 18:35:00,1.43784,1.43811,1.43771,1.43811,319100000.0
2007-07-02 18:36:00,1.4382,1.43834,1.43815,1.43833,424100001.0
2007-07-02 18:37:00,1.43838,1.43855,1.43831,1.43848,332500001.0
2007-07-02 18:38:00,1.43849,1.43856,1.43836,1.43849,306200000.0
2007-07-02 18:39:00,1.43846,1.43872,1.43846,1.43864,282000000.0
2007-07-02 18:40:00,1.43861,1.43886,1.43842,1.43864,581100003.0
2007-07-02 18:41:00,1.43862,1.43874,1.43856,1.43859,229800000.0
2007-07-02 18:42:00,1.43859,1.43863,1.43825,1.43837,548300002.0
2007-07-02 18:43:00,1.43835,1.43849,1.43827,1.43842,430500000.0
2007-07-02 18:44:00,1.43828,1.43854,1.43819,1.43854,469000002.0
2007-07-02 18:45:00,1.43848,1.43849,1.43824,1.43825,279800000.0
2007-07-02 18:46:00,1.43831,1.43854,1.43821,1.43837,544500005.0
2007-07-02 18:47:00,1.43833,1.43845,1.43813,1.43825,457400001.0
2007-07-02 18:48:00,1.43826,1.43857,1.43809,1.43824,555700000.0
2007-07-02 18:49:00,1.43834,1.43917,1.43834,1.43917,338800000.0
2007-07-02 18:50:00,1.43914,1.43914,1.43877,1.43889,300000000.0
2007-07-02 18:51:00,1.43867,1.43896,1.43867,1.43876,218800000.0
2007-07-02 18:52:00,1.43871,1.4388,1.43861,1.43873,325300000.0
2007-07-02 18:53:00,1.43869,1.43876,1.43841,1.43841,585800000.0
2007-07-02 18:54:00,1.43878,1.43897,1.43867,1.43874,601800001.0
2007-07-02 18:55:00,1.43894,1.4392,1.43878,1.4389,590900000.0
2007-07-02 18:56:00,1.4387,1.43876,1.43854,1.43861,612100001.0
2007-07-02 18:57:00,1.43855,1.43878,1.43841,1.43859,665700002.0
2007-07-02 18:58:00,1.43867,1.43885,1.43854,1.43871,330100000.0
2007-07-02 18:59:00,1.43864,1.43888,1.43851,1.43871,467500001.0
2007-07-02 19:00:00,1.4387,1.43899,1.4387,1.43891,332500001.0
2007-07-02 19:01:00,1.43897,1.43922,1.43885,1.43899,484700000.0
2007-07-02 19:02:00,1.43888,1.43911,1.43869,1.43892,464100000.0
2007-07-02 19:03:00,1.43902,1.43921,1.43892,1.43902,663200003.0
2007-07-02 19:04:00,1.43904,1.43921,1.43885,1.43906,576600002.0
2007-07-02 19:05:00,1.43875,1.43876,1.43845,1.43855,643300001.0
2007-07-02 19:06:00,1.43862,1.43889,1.43852,1.43861,512200002.0
2007-07-02 19:07:00,1.43855,1.43875,1.43841,1.43864,568900000.0
2007-07-02 19:08:00,1.43856,1.43886,1.43839,1.43885,534300002.0
2007-07-02 19:09:00,1.43884,1.43885,1.43852,1.43872,473200000.0
2007-07-02 19:10:00,1.43851,1.43885,1.43851,1.4387,461700002.0
2007-07-02 19:11:00,1.43877,1.43902,1.4387,1.43884,404000000.0
2007-07-02 19:12:00,1.43891,1.4391,1.43882,1.43904,453400000.0
2007-07-02 19:13:00,1.43896,1.43908,1.43866,1.43874,781100002.0
2007-07-02 19:14:00,1.43869,1.43912,1.43869,1.43905,659200004.0
2007-07-02 19:15:00,1.43895,1.43899,1.43875,1.43882,491500002.0
2007-07-02 19:16:00,1.43873,1.43888,1.43854,1.43859,310400001.0
2007-07-02 19:17:00,1.43853,1.43884,1.43852,1.43861,553300002.0
2007-07-02 19:18:00,1.43862,1.43893,1.43844,1.43854,476000000.0
2007-07-02 19:19:00,1.43827,1.4386,1.43824,1.43832,301900000.0
2007-07-02 19:20:00,1.43877,1.43899,1.43868,1.43891,574600002.0
2007-07-02 19:21:00,1.43887,1.43888,1.43858,1.43875,332000000.0
2007-07-02 19:22:00,1.43878,1.4389,1.43867,1.43878,472000001.0
2007-07-02 19:23:00,1.43883,1.43905,1.4387,1.43879,376500001.0
2007-07-02 19:24:00,1.43874,1.43885,1.43853,1.43858,571800001.0
2007-07-02 19:25:00,1.43849,1.43877,1.43847,1.43854,682900001.0
2007-07-02 19:26:00,1.43857,1.43861,1.43847,1.43851,246400002.0
2007-07-02 19:27:00,1.43842,1.43858,1.43834,1.43851,255700000.0
2007-07-02 19:28:00,1.43848,1.43856,1.43821,1.43827,268500000.0
2007-07-02 19:29:00,1.43798,1.43798,1.43757,1.43767,477100001.0
2007-07-02 19:30:00,1.43767,1.43778,1.4373,1.43741,418300000.0
2007-07-02 19:31:00,1.43735,1.43737,1.43712,1.43722,624000001.0
2007-07-02 19:32:00,1.43724,1.43744,1.43716,1.43736,399500002.0
2007-07-02 19:33:00,1.43747,1.43753,1.4374,1.43744,340600001.0
2007-07-02 19:34:00,1.43731,1.43753,1.43726,1.43753,668900000.0
2007-07-02 19:35:00,1.43754,1.43769,1.43732,1.43736,404600001.0
2007-07-02 19:36:00,1.43736,1.43759,1.43734,1.43738,260500000.0
2007-07-02 19:37:00,1.43742,1.43751,1.43732,1.43745,330800001.0
2007-07-02 19:38:00,1.43735,1.43752,1.43719,1.43737,622400000.0
2007-07-02 19:39:00,1.43741,1.4377,1.43741,1.43769,296800001.0
2007-07-02 19:40:00,1.43775,1.4378,1.43758,1.43766,295700002.0
2007-07-02 19:41:00,1.43762,1.43785,1.43745,1.43767,264500000.0
2007-07-02 19:42:00,1.43771,1.43812,1.43759,1.43794,310900002.0
2007-07-02 19:43:00,1.43799,1.43823,1.43797,1.43819,333700003.0
2007-07-02 19:44:00,1.43846,1.43853,1.43829,1.43835,291400002.0
2007-07-02 19:45:00,1.43844,1.43847,1.43821,1.43821,115700001.0
2007-07-02 19:46:00,1.43818,1.4384,1.43812,1.43823,297600000.0
2007-07-02 19:47:00,1.43817,1.43822,1.43787,1.43802,425000001.0
2007-07-02 19:48:00,1.43799,1.43826,1.43783,1.43826,237700000.0
2007-07-02 19:49:00,1.43822,1.43822,1.43775,1.4379,547000001.0
2007-07-02 19:50:00,1.43793,1.43814,1.43782,1.43803,546900000.0
2007-07-02 19:51:00,1.438,1.4381,1.43793,1.438,447399998.0
2007-07-02 19:52:00,1.4379,1.43808,1.43782,1.43802,484900000.0
2007-07-02 19:53:00,1.4381,1.4381,1.43763,1.43773,655800002.0
2007-07-02 19:54:00,1.43777,1.43794,1.43762,1.43762,288500001.0
2007-07-02 19:55:00,1.43775,1.43785,1.43743,1.4376,392000000.0
2007-07-02 19:56:00,1.43761,1.43779,1.43756,1.43772,475700002.0
2007-07-02 19:57:00,1.43771,1.43792,1.43757,1.43757,222900000.0
2007-07-02 19:58:00,1.43762,1.43799,1.43748,1.43788,468600000.0
2007-07-02 19:59:00,1.43794,1.43806,1.4378,1.43806,459200000.0
2007-07-02 20:00:00,1.43811,1.43843,1.43809,1.43824,451500002.0
2007-07-02 20:01:00,1.43841,1.43861,1.4383,1.43833,643400002.0
2007-07-02 20:02:00,1.43832,1.43856,1.43825,1.43841,600600001.0
2007-07-02 20:03:00,1.43842,1.43848,1.43813,1.43818,696400002.0
2007-07-02 20:04:00,1.4381,1.43827,1.43806,1.43823,320500001.0
2007-07-02 20:05:00,1.43818,1.43837,1.43814,1.43824,342900000.0
2007-07-02 20:06:00,1.4383,1.43845,1.43808,1.43823,561600001.0
2007-07-02 20:07:00,1.4382,1.43825,1.43797,1.43824,421600000.0
2007-07-02 20:08:00,1.43816,1.43831,1.43797,1.43811,563600000.0
2007-07-02 20:09:00,1.43801,1.43801,1.43774,1.43793,602000000.0
2007-07-02 20:10:00,1.43798,1.43811,1.43782,1.43798,633400000.0
2007-07-02 20:11:00,1.43785,1.43805,1.43773,1.43781,767100001.0
2007-07-02 20:12:00,1.43773,1.43817,1.43769,1.43776,663700002.0
2007-07-02 20:13:00,1.43772,1.43797,1.43764,1.43772,436700002.0
2007-07-02 20:14:00,1.43775,1.43801,1.4377,1.43775,382100001.0
2007-07-02 20:15:00,1.43776,1.43786,1.43768,1.43781,391600001.0
2007-07-02 20:16:00,1.43781,1.43796,1.43762,1.43775,228800001.0
2007-07-02 20:17:00,1.43778,1.43795,1.4377,1.43777,299500001.0
2007-07-02 20:18:00,1.43777,1.43798,1.43746,1.43746,617700002.0
2007-07-02 20:19:00,1.43744,1.43763,1.43739,1.43748,330500001.0
2007-07-02 20:20:00,1.43744,1.43744,1.43723,1.43734,423700001.0
2007-07-02 20:21:00,1.43736,1.4374,1.43716,1.43716,29000000.0
2007-07-02 20:22:00,1.43718,1.43732,1.4371,1.43722,212300000.0
2007-07-02 20:23:00,1.43726,1.43753,1.43719,1.43731,376000000.0
2007-07-02 20:24:00,1.43719,1.43738,1.43713,1.43713,237800000.0
2007-07-02 20:25:00,1.43718,1.43741,1.43718,1.4374,244800000.0
2007-07-02 20:26:00,1.43738,1.43768,1.43738,1.43754,430600001.0
2007-07-02 20:27:00,1.43756,1.43767,1.43741,1.43763,392000001.0
2007-07-02 20:28:00,1.4378,1.43803,1.43779,1.43784,224000000.0
2007-07-02 20:29:00,1.43796,1.43809,1.4379,1.43798,512200000.0
2007-07-02 20:30:00,1.43781,1.43806,1.43781,1.43796,233200000.0
2007-07-02 20:31:00,1.43793,1.43806,1.4379,1.43805,277400002.0
2007-07-02 20:32:00,1.43805,1.43813,1.43789,1.43794,127400000.0
2007-07-02 20:33:00,1.43802,1.43815,1.43786,1.43804,348100002.0
2007-07-02 20:34:00,1.43812,1.43819,1.43794,1.43819,371500000.0
2007-07-02 20:35:00,1.43817,1.43824,1.43798,1.43804,272700000.0
2007-07-02 20:36:00,1.43799,1.43802,1.4377,1.4379,443500001.0
2007-07-02 20:37:00,1.43786,1.43788,1.43767,1.43776,360400000.0
2007-07-02 20:38:00,1.43783,1.43811,1.43778,1.43792,258400000.0
2007-07-02 20:39:00,1.43799,1.43819,1.43783,1.43815,520200000.0
2007-07-02 20:40:00,1.43824,1.43845,1.43811,1.4383,318200000.0
2007-07-02 20:41:00,1.43835,1.4384,1.43812,1.43817,434000001.0
2007-07-02 20:42:00,1.43799,1.43826,1.43799,1.43807,247200000.0
2007-07-02 20:43:00,1.43819,1.43822,1.43807,1.43812,184500000.0
2007-07-02 20:44:00,1.43805,1.43818,1.43768,1.43789,278200001.0
2007-07-02 20:45:00,1.43772,1.43781,1.43757,1.43762,517600000.0
2007-07-02 20:46:00,1.43757,1.43773,1.43736,1.43736,241300000.0
2007-07-02 20:47:00,1.43729,1.43731,1.43712,1.43716,278000001.0
2007-07-02 20:48:00,1.43712,1.43722,1.43712,1.43712,361100002.0
2007-07-02 20:49:00,1.4371,1.43741,1.43709,1.43741,419600000.0
2007-07-02 20:50:00,1.43741,1.43765,1.43739,1.43752,207600000.0
2007-07-02 20:51:00,1.43743,1.4377,1.43743,1.4376,243600001.0
2007-07-02 20:52:00,1.43765,1.43808,1.43765,1.43808,225300000.0
2007-07-02 20:53:00,1.43807,1.43807,1.43785,1.43797,224200001.0
2007-07-02 20:54:00,1.43796,1.43812,1.43793,1.43812,141000000.0
2007-07-02 20:55:00,1.43811,1.43825,1.43804,1.43808,313400002.0
2007-07-02 20:56:00,1.43812,1.43832,1.43803,1.4381,145600000.0
2007-07-02 20:57:00,1.43811,1.4383,1.43805,1.43825,421300001.0
2007-07-02 20:58:00,1.43829,1.4384,1.43824,1.43825,288800000.0
2007-07-02 20:59:00,1.43843,1.43876,1.43841,1.43872,117400000.0
2007-07-02 21:00:00,1.4386,1.43895,1.43836,1.43836,350100000.0
2007-07-02 21:01:00,1.43835,1.43851,1.43826,1.43848,264100001.0
2007-07-02 21:02:00,1.43854,1.43854,1.43829,1.43829,84700000.0
2007-07-02 21:03:00,1.43828,1.43844,1.43827,1.43834,38800000.0
2007-07-02 21:04:00,1.43811,1.43821,1.438,1.43804,313200002.0
2007-07-02 21:05:00,1.43829,1.43839,1.43796,1.43805,426900002.0
2007-07-02 21:06:00,1.4379,1.43821,1.43785,1.43797,281600001.0
2007-07-02 21:07:00,1.43806,1.43857,1.43806,1.43857,265500001.0
2007-07-02 21:08:00,1.43852,1.43885,1.4382,1.43837,215600000.0
2007-07-02 21:09:00,1.43831,1.4384,1.43807,1.43807,30400000.0
2007-07-02 21:10:00,1.43794,1.43851,1.43794,1.43794,267200002.0
2007-07-02 21:11:00,1.43793,1.43805,1.43775,1.43779,39600000.0
2007-07-02 21:12:00,1.43799,1.43818,1.43799,1.43818,184100000.0
2007-07-02 21:13:00,1.4382,1.43834,1.43814,1.43827,230800000.0
2007-07-02 21:14:00,1.43793,1.43793,1.43778,1.43788,277400000.0
2007-07-02 21:15:00,1.43782,1.43793,1.43772,1.43774,252500000.0
2007-07-02 21:16:00,1.43782,1.43786,1.43772,1.43779,168600000.0
2007-07-02 21:17:00,1.43775,1.43798,1.43774,1.43791,291300000.0
2007-07-02 21:18:00,1.43792,1.43798,1.43782,1.43786,145600000.0
2007-07-02 21:19:00,1.43786,1.43795,1.43778,1.43792,132300000.0
2007-07-02 21:20:00,1.43791,1.43792,1.43776,1.43776,48200000.0
2007-07-02 21:21:00,1.43776,1.43799,1.43774,1.43777,127000000.0
2007-07-02 21:22:00,1.43777,1.43788,1.43775,1.43775,171000000.0
2007-07-02 21:23:00,1.43774,1.43784,1.43774,1.43774,118400001.0
2007-07-02 21:24:00,1.43776,1.43799,1.43772,1.43774,169300001.0
2007-07-02 21:25:00,1.43787,1.43789,1.43769,1.4378,233900001.0
2007-07-02 21:26:00,1.43782,1.43799,1.43779,1.43782,278300001.0
2007-07-02 21:27:00,1.43779,1.43783,1.4377,1.4377,206100001.0
2007-07-02 21:28:00,1.43759,1.43762,1.43743,1.43751,147800002.0
2007-07-02 21:29:00,1.43743,1.4377,1.43738,1.43745,261700000.0
2007-07-02 21:30:00,1.43741,1.43771,1.43734,1.4375,102200000.0
2007-07-02 21:31:00,1.43739,1.43754,1.43724,1.43739,372200001.0
2007-07-02 21:32:00,1.43743,1.43748,1.43731,1.43737,340400000.0
2007-07-02 21:33:00,1.43746,1.43746,1.43725,1.43734,320200000.0
2007-07-02 21:34:00,1.43748,1.43748,1.43726,1.43731,345400002.0
2007-07-02 21:35:00,1.43732,1.43755,1.43724,1.43734,339100000.0
2007-07-02 21:36:00,1.43734,1.43738,1.43702,1.43702,319000000.0
2007-07-02 21:37:00,1.43708,1.43736,1.4369,1.43712,251400001.0
2007-07-02 21:38:00,1.43712,1.4373,1.43698,1.43711,228100000.0
2007-07-02 21:39:00,1.43705,1.4373,1.43702,1.43707,287100001.0
2007-07-02 21:40:00,1.43713,1.43713,1.43694,1.43695,183400001.0
2007-07-02 21:41:00,1.437,1.43729,1.437,1.43708,245900000.0
2007-07-02 21:42:00,1.43709,1.43726,1.43704,1.43706,145000000.0
2007-07-02 21:43:00,1.43716,1.43726,1.43708,1.43716,188300000.0
2007-07-02 21:44:00,1.43715,1.43721,1.43705,1.43716,160900000.0
2007-07-02 21:45:00,1.43716,1.43733,1.43702,1.43721,370800000.0
2007-07-02 21:46:00,1.43711,1.43721,1.43683,1.43695,341700001.0
2007-07-02 21:47:00,1.437,1.43736,1.437,1.43723,255400000.0
2007-07-02 21:48:00,1.43724,1.43737,1.43716,1.43724,479799998.0
2007-07-02 21:49:00,1.43729,1.43748,1.43729,1.43736,328500002.0
2007-07-02 21:50:00,1.43728,1.43736,1.43679,1.43679,407000002.0
2007-07-02 21:51:00,1.43694,1.43728,1.43677,1.43728,606500001.0
2007-07-02 21:52:00,1.43714,1.43745,1.4371,1.43741,293900001.0
2007-07-02 21:53:00,1.43743,1.43753,1.43738,1.43745,73400000.0
2007-07-02 21:54:00,1.43731,1.43743,1.43727,1.4373,451300001.0
2007-07-02 21:55:00,1.4373,1.43732,1.43719,1.43731,170600000.0
2007-07-02 21:56:00,1.4374,1.43743,1.4373,1.43741,29800000.0
2007-07-02 21:57:00,1.43731,1.43745,1.43715,1.43716,268900001.0
2007-07-02 21:58:00,1.43716,1.43736,1.43706,1.43722,166700000.0
2007-07-02 21:59:00,1.43734,1.43741,1.43727,1.43733,205900000.0
2007-07-02 22:00:00,1.43734,1.43757,1.4373,1.43757,66400000.0
2007-07-02 22:01:00,1.43743,1.43773,1.43743,1.43773,134900000.0
2007-07-02 22:02:00,1.4376,1.43768,1.4375,1.43759,187500002.0
2007-07-02 22:03:00,1.43763,1.43799,1.43763,1.43789,130100000.0
2007-07-02 22:04:00,1.43778,1.43783,1.43747,1.43758,214400000.0
2007-07-02 22:05:00,1.4377,1.4378,1.43738,1.43757,195200001.0
2007-07-02 22:06:00,1.43745,1.4378,1.43745,1.43761,104100000.0
2007-07-02 22:07:00,1.43764,1.43768,1.43748,1.43759,167700001.0
2007-07-02 22:08:00,1.43756,1.43776,1.43756,1.43774,188100000.0
2007-07-02 22:09:00,1.43787,1.43814,1.43767,1.43767,261800000.0
2007-07-02 22:10:00,1.43766,1.43807,1.43766,1.43778,163200000.0
2007-07-02 22:11:00,1.43774,1.43788,1.43756,1.43771,252100000.0
2007-07-02 22:12:00,1.43773,1.4379,1.43765,1.43777,171200000.0
2007-07-02 22:13:00,1.43769,1.43788,1.43759,1.43772,175800000.0
2007-07-02 22:14:00,1.43769,1.43794,1.43765,1.43769,142900000.0
2007-07-02 22:15:00,1.4375,1.43772,1.4375,1.43765,108400000.0
2007-07-02 22:16:00,1.43761,1.43777,1.43761,1.43771,77800001.0
2007-07-02 22:17:00,1.43764,1.43779,1.43759,1.43779,216200001.0
2007-07-02 22:18:00,1.43773,1.4379,1.43752,1.43756,132800000.0
2007-07-02 22:19:00,1.4373,1.43764,1.43726,1.43733,201700000.0
2007-07-02 22:20:00,1.43746,1.4377,1.43737,1.43737,186800000.0
2007-07-02 22:21:00,1.43738,1.43764,1.43736,1.43738,153100000.0
2007-07-02 22:22:00,1.43736,1.43756,1.43736,1.43737,181200000.0
2007-07-02 22:23:00,1.43735,1.43748,1.4373,1.43732,219700000.0
2007-07-02 22:24:00,1.43742,1.43781,1.43738,1.43745,298000000.0
2007-07-02 22:25:00,1.43744,1.43773,1.43737,1.4374,198300000.0
2007-07-02 22:26:00,1.4374,1.43755,1.4374,1.43755,207600001.0
2007-07-02 22:27:00,1.43761,1.43779,1.43748,1.4376,159500000.0
2007-07-02 22:28:00,1.4375,1.43782,1.4375,1.43765,67200000.0
2007-07-02 22:29:00,1.43777,1.43814,1.43775,1.43796,159200000.0
2007-07-02 22:30:00,1.43785,1.43805,1.43776,1.43788,251000001.0
2007-07-02 22:31:00,1.4379,1.43802,1.43768,1.43798,238100001.0
2007-07-02 22:32:00,1.43787,1.43828,1.43762,1.43795,185700000.0
2007-07-02 22:33:00,1.43748,1.43764,1.43743,1.43743,97000000.0
2007-07-02 22:34:00,1.43795,1.43827,1.43789,1.43801,250900001.0
2007-07-02 22:35:00,1.43779,1.438,1.43779,1.43785,147200000.0
2007-07-02 22:36:00,1.43797,1.43802,1.43789,1.43789,130000000.0
2007-07-02 22:37:00,1.43789,1.43804,1.43789,1.43797,241100000.0
2007-07-02 22:38:00,1.43785,1.43831,1.43782,1.4379,328000001.0
2007-07-02 22:39:00,1.43796,1.43802,1.43773,1.43783,264500001.0
2007-07-02 22:40:00,1.43775,1.4383,1.43775,1.43789,236000000.0
2007-07-02 22:41:00,1.43793,1.43803,1.43758,1.43793,268300000.0
2007-07-02 22:42:00,1.43807,1.43807,1.43764,1.4379,152500000.0
2007-07-02 22:43:00,1.43771,1.43781,1.43761,1.43769,194100002.0
2007-07-02 22:44:00,1.43762,1.4377,1.43758,1.43761,154000000.0
2007-07-02 22:45:00,1.43771,1.43774,1.43761,1.43766,235900000.0
2007-07-02 22:46:00,1.43768,1.43791,1.43766,1.43766,165900000.0
2007-07-02 22:47:00,1.4376,1.43771,1.43755,1.43756,130200000.0
2007-07-02 22:48:00,1.43744,1.43765,1.43744,1.4376,166400000.0
2007-07-02 22:49:00,1.43762,1.43785,1.43727,1.43739,218400000.0
2007-07-02 22:50:00,1.43783,1.43818,1.43779,1.43785,184000000.0
2007-07-02 22:51:00,1.4379,1.43814,1.43761,1.43763,393000000.0
2007-07-02 22:52:00,1.43747,1.43795,1.43745,1.4375,291000000.0
2007-07-02 22:53:00,1.43756,1.43756,1.43737,1.43743,167600000.0
2007-07-02 22:54:00,1.43767,1.43773,1.43758,1.43764,167700000.0
2007-07-02 22:55:00,1.43768,1.43787,1.43768,1.43779,189700000.0
2007-07-02 22:56:00,1.43794,1.43841,1.43786,1.43812,162300000.0
2007-07-02 22:57:00,1.43807,1.43835,1.43799,1.4381,17200000.0
2007-07-02 22:58:00,1.43814,1.43817,1.43776,1.43776,49600000.0
2007-07-02 22:59:00,1.438,1.43806,1.43791,1.43791,16000000.0
2007-07-02 23:00:00,1.43737,1.43739,1.43699,1.43724,93100000.0
2007-07-02 23:01:00,1.4378,1.43816,1.43772,1.43775,44600000.0
2007-07-02 23:02:00,1.43777,1.43808,1.43773,1.43773,40000000.0
2007-07-02 23:03:00,1.43813,1.4382,1.43769,1.43769,43600000.0
2007-07-02 23:04:00,1.43822,1.43822,1.4376,1.43794,22600000.0
2007-07-02 23:05:00,1.43765,1.43822,1.43765,1.43802,30400000.0
2007-07-02 23:06:00,1.43822,1.4384,1.43812,1.4383,42800000.0
2007-07-02 23:07:00,1.43843,1.43867,1.4381,1.43812,34800000.0
2007-07-02 23:08:00,1.43828,1.43837,1.43828,1.43837,40900000.0
2007-07-02 23:09:00,1.43869,1.43881,1.43859,1.43876,26000000.0
2007-07-02 23:10:00,1.43839,1.43888,1.43839,1.43857,48400000.0
2007-07-02 23:11:00,1.43857,1.43877,1.43848,1.43848,64600000.0
2007-07-02 23:12:00,1.43875,1.43875,1.43825,1.43839,90700001.0
2007-07-02 23:13:00,1.43849,1.4386,1.43846,1.4385,51000000.0
2007-07-02 23:14:00,1.43859,1.4389,1.43852,1.4389,39600000.0
2007-07-02 23:15:00,1.43876,1.43876,1.43832,1.43834,37200000.0
2007-07-02 23:16:00,1.43855,1.43856,1.43807,1.43835,65800000.0
2007-07-02 23:17:00,1.43842,1.43843,1.43821,1.43821,65400000.0
2007-07-02 23:18:00,1.43854,1.43865,1.43826,1.43831,51400000.0
2007-07-02 23:19:00,1.43854,1.43854,1.43821,1.43821,33200000.0
2007-07-02 23:20:00,1.43819,1.43838,1.43819,1.43823,63600000.0
2007-07-02 23:21:00,1.43839,1.43855,1.43835,1.43855,39800000.0
2007-07-02 23:22:00,1.43869,1.43884,1.43835,1.43869,116300000.0
2007-07-02 23:23:00,1.43876,1.43888,1.43812,1.43879,160700000.0
2007-07-02 23:24:00,1.43857,1.43866,1.43847,1.43858,51400000.0
2007-07-02 23:25:00,1.43877,1.43882,1.43868,1.43872,59400000.0
2007-07-02 23:26:00,1.43854,1.43902,1.43854,1.43879,52800000.0
2007-07-02 23:27:00,1.4389,1.43895,1.4388,1.43888,30600000.0
2007-07-02 23:28:00,1.43877,1.43889,1.43854,1.43871,57300002.0
2007-07-02 23:29:00,1.43873,1.43884,1.43845,1.43847,72800000.0
2007-07-02 23:30:00,1.43896,1.43919,1.43861,1.43861,79200000.0
2007-07-02 23:31:00,1.43855,1.43872,1.43855,1.43859,52600000.0
2007-07-02 23:32:00,1.43856,1.43876,1.43848,1.43861,57200001.0
2007-07-02 23:33:00,1.43856,1.43871,1.43851,1.43871,128600001.0
2007-07-02 23:34:00,1.43859,1.43871,1.43827,1.43846,186300000.0
2007-07-02 23:35:00,1.43853,1.43869,1.43853,1.43858,173300000.0
2007-07-02 23:36:00,1.43855,1.43856,1.4382,1.4382,85900000.0
2007-07-02 23:37:00,1.43867,1.43886,1.43836,1.43839,63400000.0
2007-07-02 23:38:00,1.43829,1.43839,1.43829,1.43829,59400000.0
2007-07-02 23:39:00,1.43829,1.43854,1.43829,1.43839,167600000.0
2007-07-02 23:40:00,1.43844,1.43846,1.43836,1.43839,64300000.0
2007-07-02 23:41:00,1.43836,1.43842,1.43812,1.43813,122100001.0
2007-07-02 23:42:00,1.43832,1.43842,1.43825,1.43834,40000000.0
2007-07-02 23:43:00,1.43834,1.43855,1.43823,1.43849,93500000.0
2007-07-02 23:44:00,1.43858,1.43866,1.43837,1.43849,67800000.0
2007-07-02 23:45:00,1.43846,1.43846,1.43824,1.43834,81000000.0
2007-07-02 23:46:00,1.43827,1.43841,1.43823,1.43825,68200000.0
2007-07-02 23:47:00,1.4383,1.43838,1.43827,1.43829,70000000.0
2007-07-02 23:48:00,1.43843,1.43886,1.43837,1.43852,43400000.0
2007-07-02 23:49:00,1.43844,1.4386,1.43827,1.4386,86000000.0
2007-07-02 23:50:00,1.4386,1.43891,1.43857,1.4389,36300000.0
2007-07-02 23:51:00,1.43888,1.43894,1.43861,1.43861,57800000.0
2007-07-02 23:52:00,1.43863,1.43897,1.43863,1.43878,202500001.0
2007-07-02 23:53:00,1.4386,1.43887,1.43842,1.43842,115800000.0
2007-07-02 23:54:00,1.43873,1.43873,1.43785,1.43786,215700000.0
2007-07-02 23:55:00,1.43796,1.43809,1.43787,1.43793,121200000.0
2007-07-02 23:56:00,1.43786,1.43786,1.43636,1.4377,94300000.0
2007-07-02 23:57:00,1.43797,1.43892,1.43797,1.43886,121700000.0
2007-07-02 23:58:00,1.43888,1.43888,1.43833,1.43847,135500000.0
2007-07-02 23:59:00,1.43854,1.43869,1.4385,1.43855,81800000.0
2007-07-03 00:00:00,1.4385,1.43867,1.43824,1.43827,146400000.0
2007-07-03 00:01:00,1.43801,1.43878,1.43795,1.43806,240200001.0
2007-07-03 00:02:00,1.43804,1.43813,1.43792,1.43792,167500001.0
2007-07-03 00:03:00,1.43795,1.43819,1.43795,1.43807,253200001.0
2007-07-03 00:04:00,1.43799,1.43825,1.43776,1.43785,137700000.0
2007-07-03 00:05:00,1.43765,1.43803,1.43758,1.43758,41400000.0
2007-07-03 00:06:00,1.43766,1.43785,1.43756,1.4377,46800000.0
2007-07-03 00:07:00,1.43776,1.438,1.43768,1.438,93600000.0
2007-07-03 00:08:00,1.43794,1.43797,1.43779,1.43779,44600000.0
2007-07-03 00:09:00,1.43771,1.43801,1.43768,1.43796,104500000.0
2007-07-03 00:10:00,1.43778,1.43807,1.43778,1.43806,34800000.0
2007-07-03 00:11:00,1.43796,1.43816,1.43786,1.43802,23400000.0
2007-07-03 00:12:00,1.43768,1.43787,1.43768,1.43773,31400000.0
2007-07-03 00:13:00,1.43774,1.43791,1.43774,1.43791,36400000.0
2007-07-03 00:14:00,1.43826,1.43826,1.43801,1.43806,27300000.0
2007-07-03 00:15:00,1.43805,1.43816,1.4379,1.43798,35800000.0
2007-07-03 00:16:00,1.43814,1.43829,1.43814,1.43822,29600000.0
2007-07-03 00:17:00,1.43824,1.43827,1.43814,1.43824,89600000.0
2007-07-03 00:18:00,1.43811,1.43811,1.43762,1.43762,80800000.0
2007-07-03 00:19:00,1.4376,1.43788,1.43698,1.43702,127200000.0
2007-07-03 00:20:00,1.437,1.4371,1.43695,1.43708,68200000.0
2007-07-03 00:21:00,1.43703,1.43726,1.43689,1.43692,44300000.0
2007-07-03 00:22:00,1.4374,1.43741,1.43706,1.43732,21800000.0
2007-07-03 00:23:00,1.43728,1.43728,1.43673,1.43703,54000000.0
2007-07-03 00:24:00,1.43699,1.43714,1.43689,1.43707,90400000.0
2007-07-03 00:25:00,1.43704,1.43729,1.43689,1.43689,34200000.0
2007-07-03 00:26:00,1.43692,1.437,1.43689,1.43689,42600000.0
2007-07-03 00:27:00,1.43706,1.43736,1.43706,1.43719,45500001.0
2007-07-03 00:28:00,1.43732,1.4374,1.43708,1.43708,21000000.0
2007-07-03 00:29:00,1.43706,1.43706,1.43682,1.43698,56300000.0
2007-07-03 00:30:00,1.43692,1.43692,1.43676,1.43681,54000000.0
2007-07-03 00:31:00,1.43678,1.43683,1.43672,1.43678,40600000.0
2007-07-03 00:32:00,1.4368,1.43681,1.43662,1.43681,83600000.0
2007-07-03 00:33:00,1.43669,1.43669,1.43655,1.43659,134400000.0
2007-07-03 00:34:00,1.4367,1.43708,1.43664,1.43708,22000000.0
2007-07-03 00:35:00,1.43667,1.43671,1.43664,1.43665,72000000.0
2007-07-03 00:36:00,1.4367,1.43686,1.43668,1.4368,91200000.0
2007-07-03 00:37:00,1.43687,1.43693,1.43682,1.43693,49300000.0
2007-07-03 00:38:00,1.43676,1.43698,1.43673,1.43684,31000000.0
2007-07-03 00:39:00,1.43739,1.43753,1.43702,1.43702,57600000.0
2007-07-03 00:40:00,1.43722,1.43757,1.43696,1.43752,30300000.0
2007-07-03 00:41:00,1.43741,1.43741,1.43701,1.43731,30200000.0
2007-07-03 00:42:00,1.43742,1.43742,1.43672,1.43715,53700000.0
2007-07-03 00:43:00,1.4375,1.43782,1.4375,1.43782,48400000.0
2007-07-03 00:44:00,1.4379,1.438,1.4376,1.4376,38000000.0
2007-07-03 00:45:00,1.4379,1.438,1.43755,1.4378,48200000.0
2007-07-03 00:46:00,1.43787,1.43797,1.43758,1.43758,64500001.0
2007-07-03 00:47:00,1.43785,1.43797,1.43753,1.4378,31000000.0
2007-07-03 00:48:00,1.43753,1.43755,1.43751,1.43752,39600000.0
2007-07-03 00:49:00,1.43801,1.43801,1.43761,1.43761,36300000.0
2007-07-03 00:50:00,1.43802,1.43806,1.43764,1.438,39800000.0
2007-07-03 00:51:00,1.43755,1.4379,1.43754,1.4379,56600000.0
2007-07-03 00:52:00,1.43773,1.43779,1.43733,1.43744,98500000.0
2007-07-03 00:53:00,1.43745,1.43745,1.43726,1.43732,67600001.0
2007-07-03 00:54:00,1.43724,1.43729,1.43719,1.43721,68600000.0
2007-07-03 00:55:00,1.4372,1.43748,1.43697,1.4372,49500000.0
2007-07-03 00:56:00,1.43725,1.43731,1.43722,1.43731,65400000.0
2007-07-03 00:57:00,1.43743,1.43756,1.43736,1.43756,38800000.0
2007-07-03 00:58:00,1.43755,1.43755,1.4374,1.4374,45600000.0
2007-07-03 00:59:00,1.43747,1.4375,1.43731,1.43739,104500000.0
2007-07-03 01:00:00,1.43752,1.43787,1.43752,1.43781,41000000.0
2007-07-03 01:01:00,1.4379,1.4379,1.43759,1.43768,55000000.0
2007-07-03 01:02:00,1.43757,1.43757,1.43742,1.43742,53400000.0
2007-07-03 01:03:00,1.43744,1.43744,1.43729,1.43734,75700000.0
2007-07-03 01:04:00,1.43728,1.43764,1.43722,1.43757,48100000.0
2007-07-03 01:05:00,1.43754,1.43786,1.43754,1.4376,42700000.0
2007-07-03 01:06:00,1.43737,1.43747,1.43714,1.43747,47700000.0
2007-07-03 01:07:00,1.43732,1.43743,1.4372,1.43738,81300000.0
2007-07-03 01:08:00,1.43751,1.43764,1.43729,1.43742,56400000.0
2007-07-03 01:09:00,1.43765,1.43765,1.4371,1.43738,119800001.0
2007-07-03 01:10:00,1.43733,1.43784,1.43722,1.43744,51200000.0
2007-07-03 01:11:00,1.43757,1.43767,1.43737,1.43767,100200000.0
2007-07-03 01:12:00,1.43764,1.43813,1.43744,1.43747,191200001.0
2007-07-03 01:13:00,1.43748,1.43762,1.43743,1.43753,180500000.0
2007-07-03 01:14:00,1.43759,1.43793,1.43759,1.43777,52100000.0
2007-07-03 01:15:00,1.43829,1.43829,1.43802,1.43812,26200000.0
2007-07-03 01:16:00,1.43813,1.43813,1.43797,1.43803,38800000.0
2007-07-03 01:17:00,1.43809,1.43817,1.43805,1.43805,28400000.0
2007-07-03 01:18:00,1.43796,1.43834,1.43796,1.43821,47000001.0
2007-07-03 01:19:00,1.43811,1.43823,1.43806,1.43811,51800000.0
2007-07-03 01:20:00,1.43806,1.43817,1.43798,1.43817,42300000.0
2007-07-03 01:21:00,1.43816,1.43822,1.43809,1.43811,39000000.0
2007-07-03 01:22:00,1.43806,1.43814,1.438,1.438,85000001.0
2007-07-03 01:23:00,1.43829,1.43836,1.43807,1.43808,21400000.0
2007-07-03 01:24:00,1.43783,1.43841,1.43776,1.43841,82100000.0
2007-07-03 01:25:00,1.43844,1.43844,1.43806,1.43814,37000000.0
2007-07-03 01:26:00,1.43775,1.43784,1.43769,1.4378,220900000.0
2007-07-03 01:27:00,1.43801,1.43862,1.43801,1.43862,28200000.0
2007-07-03 01:28:00,1.43841,1.43866,1.43841,1.43848,57500000.0
2007-07-03 01:29:00,1.43868,1.43877,1.43855,1.43872,26800000.0
2007-07-03 01:30:00,1.4384,1.43846,1.43817,1.43831,42600000.0
2007-07-03 01:31:00,1.43816,1.43836,1.43816,1.43836,41800000.0
2007-07-03 01:32:00,1.43842,1.43855,1.43837,1.43852,61400000.0
2007-07-03 01:33:00,1.43852,1.43852,1.43797,1.43812,85200001.0
2007-07-03 01:34:00,1.43834,1.43852,1.43827,1.43845,112000001.0
2007-07-03 01:35:00,1.43852,1.43852,1.43818,1.43826,23400000.0
2007-07-03 01:36:00,1.43846,1.43873,1.43846,1.43855,41200000.0
2007-07-03 01:37:00,1.43829,1.43835,1.43828,1.43832,47200000.0
2007-07-03 01:38:00,1.43862,1.43862,1.43832,1.43839,60400001.0
2007-07-03 01:39:00,1.4386,1.43869,1.43842,1.43857,50200000.0
2007-07-03 01:40:00,1.43834,1.4386,1.4382,1.43855,48500000.0
2007-07-03 01:41:00,1.4385,1.43872,1.43806,1.43848,51400001.0
2007-07-03 01:42:00,1.43843,1.43881,1.43828,1.43845,200500000.0
2007-07-03 01:43:00,1.43873,1.43877,1.43851,1.43863,33400000.0
2007-07-03 01:44:00,1.43834,1.43847,1.43822,1.43847,210600000.0
2007-07-03 01:45:00,1.43837,1.43855,1.43823,1.43844,160100000.0
2007-07-03 01:46:00,1.43858,1.43858,1.43838,1.43838,27600000.0
2007-07-03 01:47:00,1.4384,1.43845,1.43836,1.4384,65100001.0
2007-07-03 01:48:00,1.43831,1.43831,1.438,1.43801,33000000.0
2007-07-03 01:49:00,1.43801,1.43826,1.43792,1.43794,147700001.0
2007-07-03 01:50:00,1.43823,1.43883,1.43823,1.43862,204600000.0
2007-07-03 01:51:00,1.43868,1.43868,1.4385,1.4385,68000000.0
2007-07-03 01:52:00,1.43852,1.43864,1.43823,1.43857,215600001.0
2007-07-03 01:53:00,1.43809,1.43817,1.43778,1.43814,89700001.0
2007-07-03 01:54:00,1.43841,1.43847,1.43836,1.43847,64600000.0
2007-07-03 01:55:00,1.43847,1.43859,1.43843,1.43846,58900000.0
2007-07-03 01:56:00,1.43849,1.43859,1.43841,1.43846,71800000.0
2007-07-03 01:57:00,1.43834,1.43846,1.43801,1.43801,94600001.0
2007-07-03 01:58:00,1.43811,1.43833,1.43809,1.43833,70100001.0
2007-07-03 01:59:00,1.43852,1.43882,1.43844,1.43865,37800000.0
2007-07-03 02:00:00,1.4388,1.43885,1.43867,1.4388,39800000.0
2007-07-03 02:01:00,1.43856,1.4388,1.43834,1.43858,22800000.0
2007-07-03 02:02:00,1.43874,1.43898,1.43871,1.43875,29200000.0
2007-07-03 02:03:00,1.43868,1.43894,1.43865,1.43868,38200000.0
2007-07-03 02:04:00,1.43839,1.43864,1.43839,1.43849,26000000.0
2007-07-03 02:05:00,1.43849,1.43865,1.43846,1.43846,32200000.0
2007-07-03 02:06:00,1.43849,1.43859,1.43847,1.43857,63100000.0
2007-07-03 02:07:00,1.43846,1.43875,1.43846,1.43862,30400000.0
2007-07-03 02:08:00,1.43818,1.43831,1.43812,1.43831,24200000.0
2007-07-03 02:09:00,1.43854,1.43854,1.438,1.43836,28000000.0
2007-07-03 02:10:00,1.43839,1.43857,1.43794,1.43844,29400000.0
2007-07-03 02:11:00,1.43809,1.43854,1.43809,1.43844,37100000.0
2007-07-03 02:12:00,1.43824,1.43858,1.43824,1.43856,28800000.0
2007-07-03 02:13:00,1.43864,1.43883,1.43853,1.43868,36200000.0
2007-07-03 02:14:00,1.43873,1.43891,1.43869,1.43882,42200000.0
2007-07-03 02:15:00,1.43886,1.43891,1.43858,1.43888,32000000.0
2007-07-03 02:16:00,1.43898,1.4391,1.43879,1.43893,40900000.0
2007-07-03 02:17:00,1.43897,1.43903,1.43868,1.43895,41800001.0
2007-07-03 02:18:00,1.43893,1.43917,1.4388,1.43902,57200000.0
2007-07-03 02:19:00,1.43911,1.43916,1.43899,1.43906,31400000.0
2007-07-03 02:20:00,1.43904,1.43914,1.43861,1.439,39600000.0
2007-07-03 02:21:00,1.43902,1.43922,1.43887,1.43887,15600000.0
2007-07-03 02:22:00,1.439,1.43905,1.43866,1.43887,42300000.0
2007-07-03 02:23:00,1.43894,1.43904,1.43894,1.43894,23600000.0
2007-07-03 02:24:00,1.43865,1.43903,1.43865,1.43895,43800000.0
2007-07-03 02:25:00,1.43904,1.43914,1.43866,1.43909,30100000.0
2007-07-03 02:26:00,1.43923,1.43943,1.43917,1.43934,18200000.0
2007-07-03 02:27:00,1.43924,1.43935,1.43916,1.43918,30400000.0
2007-07-03 02:28:00,1.4394,1.43951,1.43917,1.43935,33800000.0
2007-07-03 02:29:00,1.43947,1.43965,1.43919,1.43965,71400001.0
2007-07-03 02:30:00,1.43944,1.43956,1.43941,1.43956,38500000.0
2007-07-03 02:31:00,1.43946,1.43952,1.43909,1.43937,30200000.0
2007-07-03 02:32:00,1.43965,1.4397,1.43947,1.4397,20000000.0
2007-07-03 02:33:00,1.43963,1.43963,1.4393,1.4393,18400000.0
2007-07-03 02:34:00,1.43935,1.43953,1.43916,1.43946,50100000.0
2007-07-03 02:35:00,1.43962,1.43967,1.43947,1.43959,36400000.0
2007-07-03 02:36:00,1.43925,1.43955,1.43925,1.43947,37600000.0
2007-07-03 02:37:00,1.43956,1.43965,1.43937,1.43956,41800000.0
2007-07-03 02:38:00,1.43948,1.43971,1.43947,1.43954,43200000.0
2007-07-03 02:39:00,1.4399,1.43999,1.43927,1.43985,42100000.0
2007-07-03 02:40:00,1.43967,1.43973,1.43942,1.43946,23400000.0
2007-07-03 02:41:00,1.43956,1.43965,1.43926,1.43957,85500000.0
2007-07-03 02:42:00,1.43977,1.43996,1.43971,1.43982,38600001.0
2007-07-03 02:43:00,1.43969,1.43979,1.43947,1.43956,65800000.0
2007-07-03 02:44:00,1.43955,1.43961,1.4393,1.4396,26600000.0
2007-07-03 02:45:00,1.43954,1.43967,1.43935,1.43949,35400000.0
2007-07-03 02:46:00,1.43965,1.43968,1.43941,1.43968,44400000.0
2007-07-03 02:47:00,1.43947,1.43958,1.43916,1.43935,22600000.0
2007-07-03 02:48:00,1.43951,1.43951,1.43933,1.43933,49100000.0
2007-07-03 02:49:00,1.43927,1.43941,1.43901,1.4393,32600000.0
2007-07-03 02:50:00,1.43935,1.43941,1.4392,1.43941,32800000.0
2007-07-03 02:51:00,1.43909,1.43966,1.43909,1.43966,36300000.0
2007-07-03 02:52:00,1.43969,1.44,1.43968,1.43992,24600000.0
2007-07-03 02:53:00,1.43999,1.44004,1.4398,1.44002,40000000.0
2007-07-03 02:54:00,1.43995,1.43998,1.43984,1.43994,65800001.0
2007-07-03 02:55:00,1.43985,1.44073,1.43983,1.44017,26600000.0
2007-07-03 02:56:00,1.43997,1.44027,1.43988,1.44014,34700000.0
2007-07-03 02:57:00,1.43976,1.44019,1.43976,1.44019,52400001.0
2007-07-03 02:58:00,1.43998,1.44016,1.43986,1.43992,42600000.0
2007-07-03 02:59:00,1.43978,1.43999,1.43976,1.43994,34900000.0
2007-07-03 03:00:00,1.43998,1.44003,1.43986,1.44003,38800000.0
2007-07-03 03:01:00,1.4399,1.44003,1.43981,1.44003,51200001.0
2007-07-03 03:02:00,1.43985,1.44006,1.43966,1.43966,32000000.0
2007-07-03 03:03:00,1.43937,1.43953,1.43929,1.4395,59900000.0
2007-07-03 03:04:00,1.43934,1.43941,1.43898,1.43898,20800000.0
2007-07-03 03:05:00,1.4395,1.4395,1.4391,1.4391,41600000.0
2007-07-03 03:06:00,1.43957,1.43972,1.4395,1.43953,36000000.0
2007-07-03 03:07:00,1.43961,1.43961,1.43936,1.43941,28200000.0
2007-07-03 03:08:00,1.43951,1.43954,1.43931,1.43939,42200000.0
2007-07-03 03:09:00,1.43944,1.43944,1.43944,1.43944,2200000.0
2007-07-03 03:10:00,1.43945,1.43957,1.43924,1.43957,38200000.0
2007-07-03 03:11:00,1.43948,1.43964,1.43928,1.43928,30200000.0
2007-07-03 03:12:00,1.43944,1.43953,1.43935,1.43952,36200000.0
2007-07-03 03:13:00,1.43954,1.43961,1.43942,1.43952,41200000.0
2007-07-03 03:14:00,1.43946,1.43957,1.43938,1.43947,48300000.0
2007-07-03 03:15:00,1.43976,1.43996,1.43972,1.43983,35400000.0
2007-07-03 03:16:00,1.43979,1.4398,1.43922,1.43931,34900000.0
2007-07-03 03:17:00,1.43961,1.43965,1.43946,1.43948,24400000.0
2007-07-03 03:18:00,1.43956,1.43956,1.43922,1.43956,43600001.0
2007-07-03 03:19:00,1.43956,1.43959,1.43935,1.43941,28600000.0
2007-07-03 03:20:00,1.43955,1.43977,1.43945,1.4396,30600000.0
2007-07-03 03:21:00,1.43971,1.4399,1.43964,1.43976,46200000.0
2007-07-03 03:22:00,1.43974,1.43981,1.43959,1.43978,40600000.0
2007-07-03 03:23:00,1.43962,1.43963,1.43891,1.43891,32000000.0
2007-07-03 03:24:00,1.4386,1.4386,1.43767,1.43784,42800001.0
2007-07-03 03:25:00,1.43748,1.43835,1.43748,1.43835,37400000.0
2007-07-03 03:26:00,1.43841,1.43851,1.43819,1.43851,27400000.0
2007-07-03 03:27:00,1.43828,1.43847,1.43817,1.4382,42100000.0
2007-07-03 03:28:00,1.4382,1.4386,1.43817,1.4386,25400000.0
2007-07-03 03:29:00,1.43875,1.43907,1.43873,1.43873,41600000.0
2007-07-03 03:30:00,1.43904,1.4391,1.43886,1.43886,53500000.0
2007-07-03 03:31:00,1.43889,1.43926,1.43889,1.43922,47400000.0
2007-07-03 03:32:00,1.43915,1.43941,1.43915,1.43935,32800000.0
2007-07-03 03:33:00,1.4393,1.43958,1.4393,1.43958,31600000.0
2007-07-03 03:34:00,1.43959,1.43975,1.43944,1.43957,63800000.0
2007-07-03 03:35:00,1.4397,1.43979,1.43957,1.43975,30800000.0
2007-07-03 03:36:00,1.43965,1.43987,1.43929,1.43975,39400000.0
2007-07-03 03:37:00,1.43992,1.44008,1.43983,1.43994,20800000.0
2007-07-03 03:38:00,1.44008,1.44021,1.44002,1.44016,42600000.0
2007-07-03 03:39:00,1.44023,1.4403,1.43987,1.4403,27800000.0
2007-07-03 03:40:00,1.44021,1.44021,1.44006,1.44014,30600000.0
2007-07-03 03:41:00,1.43999,1.4401,1.4398,1.43997,22000000.0
2007-07-03 03:42:00,1.43981,1.43994,1.43972,1.43994,25600000.0
2007-07-03 03:43:00,1.43976,1.44004,1.43974,1.44003,35000000.0
2007-07-03 03:44:00,1.44008,1.44022,1.44004,1.44004,34200000.0
2007-07-03 03:45:00,1.44023,1.44023,1.4399,1.44006,39600000.0
2007-07-03 03:46:00,1.44014,1.44021,1.43982,1.44016,35600000.0
2007-07-03 03:47:00,1.44004,1.44027,1.44004,1.44027,25600000.0
2007-07-03 03:48:00,1.44002,1.44023,1.44002,1.44016,32800000.0
2007-07-03 03:49:00,1.44008,1.44022,1.43994,1.44005,23400000.0
2007-07-03 03:50:00,1.43974,1.4399,1.43939,1.43939,48000000.0
2007-07-03 03:51:00,1.43943,1.4395,1.43905,1.43905,65200000.0
2007-07-03 03:52:00,1.43878,1.43915,1.43878,1.43906,32000000.0
2007-07-03 03:53:00,1.43922,1.43926,1.43904,1.43904,38200001.0
2007-07-03 03:54:00,1.43895,1.43926,1.43895,1.43924,26800000.0
2007-07-03 03:55:00,1.43925,1.43931,1.43925,1.43925,26800000.0
2007-07-03 03:56:00,1.43934,1.43957,1.43934,1.43939,47900000.0
2007-07-03 03:57:00,1.43944,1.43954,1.43903,1.43954,41700000.0
2007-07-03 03:58:00,1.43958,1.43968,1.43941,1.43968,42400000.0
2007-07-03 03:59:00,1.43952,1.43966,1.43938,1.43951,35400000.0
2007-07-03 04:00:00,1.43937,1.43963,1.43932,1.43934,34600000.0
2007-07-03 04:01:00,1.43922,1.43937,1.439,1.43937,44600000.0
2007-07-03 04:02:00,1.43952,1.43952,1.43925,1.43933,42400000.0
2007-07-03 04:03:00,1.43914,1.43927,1.43893,1.43909,40000000.0
2007-07-03 04:04:00,1.43881,1.439,1.43865,1.43865,38000000.0
2007-07-03 04:05:00,1.43807,1.43888,1.43807,1.43888,33000000.0
2007-07-03 04:06:00,1.43894,1.43897,1.43874,1.43897,44800000.0
2007-07-03 04:07:00,1.43874,1.43881,1.43849,1.43879,28000000.0
2007-07-03 04:08:00,1.43872,1.43893,1.43858,1.43886,47400000.0
2007-07-03 04:09:00,1.43877,1.43898,1.43858,1.43898,36000000.0
2007-07-03 04:10:00,1.43904,1.4392,1.43881,1.43917,32600000.0
2007-07-03 04:11:00,1.43904,1.43906,1.43883,1.43905,22400000.0
2007-07-03 04:12:00,1.43904,1.43907,1.43882,1.43903,35000000.0
2007-07-03 04:13:00,1.43916,1.43932,1.43875,1.4393,32400000.0
2007-07-03 04:14:00,1.43904,1.43924,1.43884,1.43906,39000000.0
2007-07-03 04:15:00,1.4391,1.43923,1.43898,1.43923,54000000.0
2007-07-03 04:16:00,1.43913,1.43925,1.43871,1.43921,21000000.0
2007-07-03 04:17:00,1.4391,1.4392,1.43897,1.4392,39400001.0
2007-07-03 04:18:00,1.43871,1.43936,1.43871,1.43912,47000000.0
2007-07-03 04:19:00,1.43888,1.43924,1.43888,1.43924,36400000.0
2007-07-03 04:20:00,1.43901,1.43906,1.43891,1.43896,49800000.0
2007-07-03 04:21:00,1.43913,1.43914,1.43898,1.43906,46100000.0
2007-07-03 04:22:00,1.43914,1.43915,1.43905,1.43915,36500000.0
2007-07-03 04:23:00,1.43906,1.43925,1.43906,1.43925,29600000.0
2007-07-03 04:24:00,1.43917,1.4393,1.43917,1.43922,31500000.0
2007-07-03 04:25:00,1.43932,1.43932,1.43888,1.43893,33600000.0
2007-07-03 04:26:00,1.43917,1.43929,1.43913,1.43913,30400000.0
2007-07-03 04:27:00,1.43924,1.43932,1.43903,1.43904,36700000.0
2007-07-03 04:28:00,1.43919,1.43921,1.43893,1.4391,29000000.0
2007-07-03 04:29:00,1.43913,1.43928,1.4389,1.43928,48200000.0
2007-07-03 04:30:00,1.43917,1.43931,1.43889,1.43908,63000000.0
2007-07-03 04:31:00,1.43886,1.43924,1.43886,1.43905,49500000.0
2007-07-03 04:32:00,1.43929,1.43936,1.43923,1.43923,43300000.0
2007-07-03 04:33:00,1.43933,1.43933,1.43894,1.43903,35200000.0
2007-07-03 04:34:00,1.439,1.43928,1.439,1.43903,31200000.0
2007-07-03 04:35:00,1.43885,1.43913,1.43885,1.43893,30800000.0
2007-07-03 04:36:00,1.43908,1.43908,1.43893,1.43893,29000000.0
2007-07-03 04:37:00,1.43908,1.43917,1.43879,1.43903,40400000.0
2007-07-03 04:38:00,1.43903,1.43928,1.43903,1.43928,42300000.0
2007-07-03 04:39:00,1.43906,1.43921,1.43873,1.43921,33000000.0
2007-07-03 04:40:00,1.43915,1.43934,1.43906,1.43913,66600000.0
2007-07-03 04:41:00,1.43919,1.43936,1.43893,1.43936,55300001.0
2007-07-03 04:42:00,1.43927,1.4394,1.43925,1.4393,37600000.0
2007-07-03 04:43:00,1.43919,1.43929,1.43909,1.43926,25600000.0
2007-07-03 04:44:00,1.43921,1.43934,1.43866,1.43924,31400000.0
2007-07-03 04:45:00,1.43924,1.43932,1.43914,1.43929,23200000.0
2007-07-03 04:46:00,1.43914,1.43929,1.43861,1.43861,24300000.0
2007-07-03 04:47:00,1.43947,1.43949,1.43932,1.43942,34800000.0
2007-07-03 04:48:00,1.4393,1.4394,1.43921,1.4394,44000000.0
2007-07-03 04:49:00,1.43924,1.43944,1.43904,1.43922,52600000.0
2007-07-03 04:50:00,1.43922,1.43945,1.43917,1.43922,28000000.0
2007-07-03 04:51:00,1.43917,1.43935,1.43909,1.43935,27800000.0
2007-07-03 04:52:00,1.43922,1.43935,1.43912,1.43912,29100000.0
2007-07-03 04:53:00,1.4393,1.43938,1.43918,1.43918,39000000.0
2007-07-03 04:54:00,1.43947,1.43947,1.43932,1.43935,55300000.0
2007-07-03 04:55:00,1.43958,1.43962,1.43917,1.4394,24000000.0
2007-07-03 04:56:00,1.43922,1.43947,1.43922,1.43947,46000000.0
2007-07-03 04:57:00,1.43937,1.43953,1.43937,1.4394,30000000.0
2007-07-03 04:58:00,1.43953,1.43963,1.4393,1.43949,36200000.0
2007-07-03 04:59:00,1.43927,1.4395,1.43927,1.43943,33000000.0
2007-07-03 05:00:00,1.43952,1.43959,1.43937,1.43954,36000000.0
2007-07-03 05:01:00,1.43937,1.43953,1.43937,1.43952,26500000.0
2007-07-03 05:02:00,1.43931,1.43969,1.43931,1.43969,44300000.0
2007-07-03 05:03:00,1.43977,1.43977,1.43949,1.43958,25600000.0
2007-07-03 05:04:00,1.4394,1.43967,1.4394,1.43956,33000000.0
2007-07-03 05:05:00,1.43936,1.43962,1.43936,1.43961,43400000.0
2007-07-03 05:06:00,1.43957,1.43961,1.43936,1.43953,74700000.0
2007-07-03 05:07:00,1.43958,1.43958,1.4393,1.43956,30200000.0
2007-07-03 05:08:00,1.43951,1.43953,1.43933,1.43933,47000000.0
2007-07-03 05:09:00,1.43932,1.43937,1.43898,1.43904,37400000.0
2007-07-03 05:10:00,1.43912,1.43925,1.43883,1.43912,22400000.0
2007-07-03 05:11:00,1.43913,1.43921,1.43885,1.43885,29000000.0
2007-07-03 05:12:00,1.43903,1.43916,1.43891,1.43916,61300000.0
2007-07-03 05:13:00,1.43903,1.43923,1.43903,1.43908,31800000.0
2007-07-03 05:14:00,1.43921,1.43921,1.43907,1.43921,35600000.0
2007-07-03 05:15:00,1.4392,1.4392,1.4389,1.439,29400000.0
2007-07-03 05:16:00,1.43909,1.43927,1.43907,1.4392,21800000.0
2007-07-03 05:17:00,1.43901,1.43923,1.439,1.43911,38600000.0
2007-07-03 05:18:00,1.43926,1.43944,1.43918,1.43918,35000000.0
2007-07-03 05:19:00,1.43896,1.43937,1.43896,1.43921,39800000.0
2007-07-03 05:20:00,1.43908,1.43919,1.43895,1.43909,34000000.0
2007-07-03 05:21:00,1.43913,1.43915,1.43893,1.43896,33000000.0
2007-07-03 05:22:00,1.43906,1.43911,1.43891,1.43903,54200000.0
2007-07-03 05:23:00,1.43853,1.43933,1.43853,1.43904,37600000.0
2007-07-03 05:24:00,1.43882,1.43904,1.43882,1.43904,39000000.0
2007-07-03 05:25:00,1.43885,1.43905,1.4387,1.43895,52100000.0
2007-07-03 05:26:00,1.439,1.43905,1.4389,1.4389,59200000.0
2007-07-03 05:27:00,1.43899,1.43906,1.43884,1.43896,51800000.0
2007-07-03 05:28:00,1.43906,1.43915,1.43847,1.43907,31000000.0
2007-07-03 05:29:00,1.43898,1.43904,1.43886,1.43901,37200000.0
2007-07-03 05:30:00,1.43907,1.43914,1.43889,1.43901,53800002.0
2007-07-03 05:31:00,1.43891,1.439,1.43868,1.43875,38600000.0
2007-07-03 05:32:00,1.43894,1.43909,1.43867,1.43902,34000000.0
2007-07-03 05:33:00,1.43907,1.43907,1.43877,1.43877,42000001.0
2007-07-03 05:34:00,1.43891,1.439,1.4388,1.43891,34800000.0
2007-07-03 05:35:00,1.43901,1.43906,1.43881,1.43901,74100000.0
2007-07-03 05:36:00,1.43886,1.43906,1.43886,1.43896,41400000.0
2007-07-03 05:37:00,1.43899,1.439,1.43875,1.43887,47000000.0
2007-07-03 05:38:00,1.4388,1.439,1.43863,1.43873,41400000.0
2007-07-03 05:39:00,1.43834,1.43834,1.43758,1.43787,28000000.0
2007-07-03 05:40:00,1.43787,1.43802,1.43783,1.43783,30400000.0
2007-07-03 05:41:00,1.43799,1.43812,1.43766,1.43812,55300000.0
2007-07-03 05:42:00,1.43814,1.43829,1.43802,1.43822,21000000.0
2007-07-03 05:43:00,1.43823,1.43851,1.43823,1.43835,26400000.0
2007-07-03 05:44:00,1.43834,1.43848,1.43822,1.4383,52100001.0
2007-07-03 05:46:00,1.43833,1.4384,1.43831,1.43831,25400000.0
2007-07-03 05:47:00,1.4384,1.43862,1.43839,1.43846,32400000.0
2007-07-03 05:48:00,1.43837,1.43862,1.43837,1.4385,23200000.0
2007-07-03 05:49:00,1.43858,1.43861,1.4384,1.43848,35600000.0
2007-07-03 05:50:00,1.43837,1.43851,1.43813,1.43837,35500000.0
2007-07-03 05:51:00,1.43847,1.43847,1.43801,1.43801,37600000.0
2007-07-03 05:52:00,1.43832,1.43849,1.43825,1.43827,47100000.0
2007-07-03 05:53:00,1.43838,1.43852,1.43811,1.43852,40200001.0
2007-07-03 05:54:00,1.43852,1.43852,1.4383,1.43846,28000000.0
2007-07-03 05:55:00,1.43834,1.43849,1.43822,1.43844,23400000.0
2007-07-03 05:56:00,1.43849,1.43849,1.43824,1.43844,28400000.0
2007-07-03 05:57:00,1.43824,1.43847,1.43824,1.43839,28500000.0
2007-07-03 05:58:00,1.4384,1.4388,1.43839,1.43875,27200000.0
2007-07-03 05:59:00,1.43893,1.43893,1.43878,1.43878,38300000.0
2007-07-03 06:00:00,1.43867,1.43888,1.43858,1.43873,39800001.0
2007-07-03 06:01:00,1.43867,1.43887,1.43867,1.43873,35200000.0
2007-07-03 06:02:00,1.43878,1.43882,1.43844,1.43882,27000000.0
2007-07-03 06:03:00,1.43865,1.43872,1.43852,1.43859,57600000.0
2007-07-03 06:04:00,1.43862,1.43865,1.43845,1.4386,74900001.0
2007-07-03 06:05:00,1.43862,1.43874,1.43844,1.43844,47200000.0
2007-07-03 06:06:00,1.43855,1.43878,1.43855,1.43872,30400000.0
2007-07-03 06:07:00,1.4388,1.4389,1.43863,1.4387,46900000.0
2007-07-03 06:08:00,1.43867,1.43867,1.4385,1.4385,80300000.0
2007-07-03 06:09:00,1.43839,1.43846,1.43831,1.43833,23600000.0
2007-07-03 06:10:00,1.43848,1.43849,1.43839,1.43846,39600001.0
2007-07-03 06:11:00,1.43841,1.43855,1.43812,1.43825,53000000.0
2007-07-03 06:12:00,1.43827,1.43841,1.43817,1.43817,36800000.0
2007-07-03 06:13:00,1.43817,1.43851,1.43817,1.43838,47200000.0
2007-07-03 06:14:00,1.43841,1.43847,1.43806,1.43835,50800000.0
2007-07-03 06:15:00,1.43848,1.43863,1.43814,1.43822,31700000.0
2007-07-03 06:16:00,1.43827,1.43827,1.43797,1.43806,25400000.0
2007-07-03 06:17:00,1.43795,1.43833,1.43795,1.43821,36500000.0
2007-07-03 06:18:00,1.43818,1.43824,1.438,1.43813,38000000.0
2007-07-03 06:19:00,1.43818,1.43823,1.43803,1.43803,30200000.0
2007-07-03 06:20:00,1.43812,1.43812,1.43787,1.43787,44000001.0
2007-07-03 06:21:00,1.43807,1.43807,1.4379,1.43805,26500000.0
2007-07-03 06:22:00,1.43801,1.43812,1.43794,1.43812,21700000.0
2007-07-03 06:23:00,1.43804,1.43815,1.43771,1.43815,27800000.0
2007-07-03 06:24:00,1.43815,1.43817,1.43783,1.43809,23200000.0
2007-07-03 06:25:00,1.43812,1.43812,1.43802,1.43808,27400000.0
2007-07-03 06:26:00,1.43804,1.43809,1.43784,1.43803,30900000.0
2007-07-03 06:27:00,1.43795,1.43802,1.43791,1.43799,45900000.0
2007-07-03 06:28:00,1.43787,1.4379,1.43772,1.43787,34900000.0
2007-07-03 06:29:00,1.43781,1.43794,1.43776,1.43788,39800000.0
2007-07-03 06:30:00,1.43782,1.43795,1.43779,1.43795,37600000.0
2007-07-03 06:31:00,1.43786,1.43789,1.43773,1.43773,24800000.0
2007-07-03 06:32:00,1.43781,1.43791,1.43768,1.43781,51400000.0
2007-07-03 06:33:00,1.43741,1.43759,1.43737,1.43753,36100000.0
2007-07-03 06:34:00,1.43721,1.43781,1.43721,1.43771,51300000.0
2007-07-03 06:35:00,1.43769,1.43796,1.43758,1.43771,39800000.0
2007-07-03 06:36:00,1.43741,1.43791,1.43741,1.43779,61800002.0
2007-07-03 06:37:00,1.43776,1.43778,1.43733,1.43733,49900000.0
2007-07-03 06:38:00,1.43787,1.43808,1.43778,1.43778,43500000.0
2007-07-03 06:39:00,1.43772,1.43782,1.43743,1.43743,50800000.0
2007-07-03 06:40:00,1.43757,1.43777,1.43742,1.43742,31300000.0
2007-07-03 06:41:00,1.43737,1.43773,1.4371,1.43773,30800000.0
2007-07-03 06:42:00,1.43742,1.43782,1.43725,1.43733,59900000.0
2007-07-03 06:43:00,1.43747,1.43756,1.43712,1.43712,34200000.0
2007-07-03 06:44:00,1.43739,1.43746,1.43725,1.43732,45200000.0
2007-07-03 06:45:00,1.4372,1.43743,1.43716,1.43719,52000000.0
2007-07-03 06:46:00,1.43725,1.43738,1.43721,1.43726,65400001.0
2007-07-03 06:47:00,1.43734,1.43752,1.43729,1.43734,44200000.0
2007-07-03 06:48:00,1.43724,1.4376,1.43715,1.43726,29200000.0
2007-07-03 06:49:00,1.43718,1.43733,1.43709,1.43721,62800000.0
2007-07-03 06:50:00,1.43721,1.4373,1.4371,1.43728,35300000.0
2007-07-03 06:51:00,1.43727,1.43727,1.43703,1.43713,47700000.0
2007-07-03 06:52:00,1.43711,1.43716,1.4368,1.43706,23800000.0
2007-07-03 06:53:00,1.43686,1.43686,1.43659,1.43681,30800000.0
2007-07-03 06:54:00,1.43667,1.43708,1.43662,1.43662,48000000.0
2007-07-03 06:55:00,1.43688,1.43707,1.43677,1.43707,25800000.0
2007-07-03 06:56:00,1.43704,1.43714,1.43699,1.43704,42100000.0
2007-07-03 06:57:00,1.43719,1.43722,1.43672,1.43702,32400000.0
2007-07-03 06:58:00,1.43683,1.43731,1.43665,1.43702,36500000.0
2007-07-03 06:59:00,1.43709,1.4373,1.43693,1.43711,32800000.0
2007-07-03 07:00:00,1.4372,1.43723,1.43702,1.43706,63200001.0
2007-07-03 07:01:00,1.43714,1.4372,1.43692,1.43707,32600000.0
2007-07-03 07:02:00,1.43714,1.43733,1.43714,1.43714,53800000.0
2007-07-03 07:03:00,1.43738,1.43739,1.43724,1.43727,20000000.0
2007-07-03 07:04:00,1.43745,1.43751,1.43708,1.43716,47200001.0
2007-07-03 07:05:00,1.43712,1.43717,1.4368,1.4368,50300000.0
2007-07-03 07:06:00,1.43698,1.43714,1.43696,1.43709,43900000.0
2007-07-03 07:07:00,1.43703,1.43713,1.43688,1.43693,23400000.0
2007-07-03 07:08:00,1.43695,1.43708,1.43687,1.43687,34100000.0
2007-07-03 07:09:00,1.43703,1.43707,1.43698,1.43706,32800000.0
2007-07-03 07:10:00,1.43724,1.43725,1.43705,1.43711,23600000.0
2007-07-03 07:11:00,1.43734,1.43742,1.43718,1.43722,46700000.0
2007-07-03 07:12:00,1.43742,1.43747,1.43707,1.4372,41800000.0
2007-07-03 07:13:00,1.43741,1.43741,1.43723,1.43739,63700000.0
2007-07-03 07:14:00,1.43718,1.4374,1.43717,1.43717,34800000.0
2007-07-03 07:15:00,1.43729,1.43732,1.43693,1.43731,50500000.0
2007-07-03 07:16:00,1.43714,1.43766,1.43714,1.43739,30800000.0
2007-07-03 07:17:00,1.43747,1.43756,1.43715,1.4375,36800000.0
2007-07-03 07:18:00,1.43767,1.43787,1.43754,1.43776,46400001.0
2007-07-03 07:19:00,1.43788,1.43805,1.4378,1.4378,31800000.0
2007-07-03 07:20:00,1.43768,1.43793,1.43756,1.43766,43400000.0
2007-07-03 07:21:00,1.4378,1.43793,1.4377,1.43775,26400000.0
2007-07-03 07:22:00,1.43777,1.4378,1.43755,1.43775,41400000.0
2007-07-03 07:23:00,1.43773,1.43793,1.43765,1.43773,42700000.0
2007-07-03 07:24:00,1.43765,1.4378,1.4376,1.43767,46400001.0
2007-07-03 07:25:00,1.43753,1.43765,1.43722,1.4373,35000000.0
2007-07-03 07:26:00,1.43765,1.4379,1.43765,1.4379,25600000.0
2007-07-03 07:27:00,1.43779,1.43779,1.43719,1.4375,44700000.0
2007-07-03 07:28:00,1.43756,1.43774,1.43732,1.43763,40200000.0
2007-07-03 07:29:00,1.43774,1.43774,1.43757,1.43771,45200000.0
2007-07-03 07:30:00,1.43759,1.43781,1.43723,1.43781,29000000.0
2007-07-03 07:31:00,1.43772,1.43791,1.43765,1.43791,34200000.0
2007-07-03 07:32:00,1.43775,1.43803,1.43758,1.43803,83300000.0
2007-07-03 07:33:00,1.43797,1.43804,1.43756,1.43756,37200000.0
2007-07-03 07:34:00,1.43768,1.43803,1.43768,1.43803,40800000.0
2007-07-03 07:35:00,1.43777,1.43808,1.43777,1.43808,40200000.0
2007-07-03 07:36:00,1.43796,1.4381,1.43777,1.43795,43200000.0
2007-07-03 07:37:00,1.43793,1.43808,1.43784,1.43806,36000000.0
2007-07-03 07:38:00,1.43802,1.43805,1.43785,1.43788,30400000.0
2007-07-03 07:39:00,1.43784,1.4381,1.43784,1.4381,31200000.0
2007-07-03 07:40:00,1.43804,1.43809,1.43782,1.43789,35700000.0
2007-07-03 07:41:00,1.43794,1.4383,1.43788,1.43829,32000000.0
2007-07-03 07:42:00,1.43827,1.43837,1.43794,1.4382,40000000.0
2007-07-03 07:43:00,1.4382,1.43834,1.43804,1.43815,35300000.0
2007-07-03 07:44:00,1.43822,1.43822,1.4379,1.4381,26600000.0
2007-07-03 07:45:00,1.43783,1.43796,1.43733,1.43786,40200000.0
2007-07-03 07:46:00,1.43793,1.43793,1.43777,1.43793,37500000.0
2007-07-03 07:47:00,1.43787,1.43797,1.43751,1.43792,46600000.0
2007-07-03 07:48:00,1.43767,1.43788,1.43757,1.43788,39600001.0
2007-07-03 07:49:00,1.43775,1.43775,1.43735,1.43735,49100000.0
2007-07-03 07:50:00,1.43779,1.43786,1.43756,1.43757,32700000.0
2007-07-03 07:51:00,1.43765,1.43765,1.43713,1.43746,35400000.0
2007-07-03 07:52:00,1.43736,1.43747,1.43713,1.4373,26000000.0
2007-07-03 07:53:00,1.43748,1.43763,1.43736,1.43737,29000000.0
2007-07-03 07:54:00,1.43714,1.43733,1.43705,1.43707,31100000.0
2007-07-03 07:55:00,1.43727,1.43727,1.43648,1.43655,67400000.0
2007-07-03 07:56:00,1.43643,1.4365,1.43591,1.43608,33200000.0
2007-07-03 07:57:00,1.43581,1.43593,1.4357,1.4359,69400002.0
2007-07-03 07:58:00,1.43573,1.43612,1.43573,1.43612,38800000.0
2007-07-03 07:59:00,1.43574,1.43624,1.43574,1.43593,25200000.0
2007-07-03 08:00:00,1.43579,1.43589,1.43575,1.43589,29700000.0
2007-07-03 08:01:00,1.43596,1.43609,1.43596,1.43607,27000000.0
2007-07-03 08:02:00,1.43616,1.43642,1.43601,1.43626,71400002.0
2007-07-03 08:03:00,1.43618,1.43628,1.43605,1.43627,42200000.0
2007-07-03 08:04:00,1.4361,1.4361,1.43588,1.43588,31500000.0
2007-07-03 08:05:00,1.43596,1.43612,1.43596,1.43612,29100000.0
2007-07-03 08:06:00,1.43631,1.43667,1.43626,1.43655,51600000.0
2007-07-03 08:07:00,1.43649,1.43688,1.43646,1.43662,33300000.0
2007-07-03 08:08:00,1.4367,1.43688,1.43664,1.43688,45600000.0
2007-07-03 08:09:00,1.43708,1.43722,1.43685,1.43722,46800000.0
2007-07-03 08:10:00,1.43721,1.43741,1.43692,1.43741,42800000.0
2007-07-03 08:11:00,1.43745,1.43766,1.43743,1.43766,32200000.0
2007-07-03 08:12:00,1.43778,1.43824,1.43778,1.43806,25200000.0
2007-07-03 08:13:00,1.43776,1.43825,1.43776,1.43779,51400000.0
2007-07-03 08:14:00,1.4377,1.43777,1.43761,1.43763,39200000.0
2007-07-03 08:15:00,1.43737,1.43737,1.43686,1.43686,90900000.0
2007-07-03 08:16:00,1.43701,1.43722,1.43669,1.43717,22400000.0
2007-07-03 08:17:00,1.43729,1.43729,1.43697,1.43697,34600000.0
2007-07-03 08:18:00,1.43703,1.43703,1.43677,1.43684,45000000.0
2007-07-03 08:19:00,1.43676,1.43682,1.43646,1.4366,41800000.0
2007-07-03 08:20:00,1.43676,1.43676,1.43652,1.43675,38500000.0
2007-07-03 08:21:00,1.43661,1.43688,1.43655,1.43655,36800000.0
2007-07-03 08:22:00,1.43666,1.43706,1.43666,1.43694,45700000.0
2007-07-03 08:23:00,1.43661,1.43665,1.43638,1.43645,40200000.0
2007-07-03 08:24:00,1.43658,1.43663,1.4362,1.4365,36400000.0
2007-07-03 08:25:00,1.43642,1.43657,1.43632,1.43632,25800000.0
2007-07-03 08:26:00,1.43663,1.43681,1.43653,1.43668,51400001.0
2007-07-03 08:27:00,1.43673,1.43702,1.43673,1.43702,37000000.0
2007-07-03 08:28:00,1.43696,1.43704,1.43681,1.43696,41800000.0
2007-07-03 08:29:00,1.43683,1.43694,1.43676,1.43685,37600000.0
2007-07-03 08:30:00,1.43676,1.43689,1.43638,1.43665,24800000.0
2007-07-03 08:31:00,1.43665,1.43675,1.43642,1.43662,25600000.0
2007-07-03 08:32:00,1.43682,1.43693,1.43657,1.43683,51900000.0
2007-07-03 08:33:00,1.43682,1.43698,1.43664,1.43678,35600000.0
2007-07-03 08:34:00,1.43699,1.43701,1.4368,1.43694,31200000.0
2007-07-03 08:35:00,1.43681,1.43704,1.43672,1.43704,53700000.0
2007-07-03 08:36:00,1.43704,1.43713,1.43662,1.43692,101700000.0
2007-07-03 08:37:00,1.43711,1.43733,1.437,1.43733,35200000.0
2007-07-03 08:38:00,1.43726,1.4374,1.43709,1.43709,37200000.0
2007-07-03 08:39:00,1.43731,1.43737,1.43701,1.43737,43300000.0
2007-07-03 08:40:00,1.43736,1.43751,1.43702,1.43751,56700001.0
2007-07-03 08:41:00,1.43731,1.43733,1.43714,1.43733,37400001.0
2007-07-03 08:42:00,1.43746,1.43751,1.43727,1.43746,48600000.0
2007-07-03 08:43:00,1.43753,1.43762,1.43735,1.43735,31600000.0
2007-07-03 08:44:00,1.43768,1.43773,1.43743,1.43765,26200000.0
2007-07-03 08:45:00,1.43778,1.43809,1.43778,1.43783,43600000.0
2007-07-03 08:46:00,1.43793,1.43793,1.43765,1.43777,39600000.0
2007-07-03 08:47:00,1.43787,1.43787,1.43747,1.43747,29400000.0
2007-07-03 08:48:00,1.43782,1.43803,1.43782,1.438,32800000.0
2007-07-03 08:49:00,1.43774,1.43826,1.43774,1.438,56200000.0
2007-07-03 08:50:00,1.43763,1.43772,1.43753,1.43772,37400000.0
2007-07-03 08:51:00,1.43767,1.43771,1.43751,1.43751,42200000.0
2007-07-03 08:52:00,1.43782,1.43782,1.43753,1.43753,41800000.0
2007-07-03 08:53:00,1.43757,1.43757,1.43729,1.43731,28000000.0
2007-07-03 08:54:00,1.43717,1.43739,1.43712,1.43738,30200000.0
2007-07-03 08:55:00,1.43727,1.43738,1.43708,1.43727,30400000.0
2007-07-03 08:56:00,1.43729,1.43737,1.43701,1.43718,45300000.0
2007-07-03 08:57:00,1.43735,1.43738,1.43721,1.43734,33000000.0
2007-07-03 08:58:00,1.43728,1.43743,1.43716,1.43736,33000000.0
2007-07-03 08:59:00,1.43722,1.43742,1.4371,1.43734,55200000.0
2007-07-03 09:00:00,1.43736,1.43749,1.43709,1.43742,26800000.0
2007-07-03 09:01:00,1.43725,1.43725,1.43709,1.4371,25800000.0
2007-07-03 09:02:00,1.43713,1.43724,1.43691,1.43691,31600000.0
2007-07-03 09:03:00,1.43657,1.43701,1.43657,1.43661,38600000.0
2007-07-03 09:04:00,1.43685,1.43695,1.43668,1.43668,27200000.0
2007-07-03 09:05:00,1.43671,1.43671,1.43626,1.43657,25600000.0
2007-07-03 09:06:00,1.43645,1.43675,1.43645,1.43663,31600000.0
2007-07-03 09:07:00,1.4365,1.43691,1.4365,1.43659,61000001.0
2007-07-03 09:08:00,1.4368,1.43692,1.43672,1.43679,41100000.0
2007-07-03 09:09:00,1.43683,1.4369,1.43667,1.43676,40200000.0
2007-07-03 09:10:00,1.43661,1.43669,1.43645,1.43669,45100001.0
2007-07-03 09:11:00,1.43669,1.43687,1.43653,1.43668,27800000.0
2007-07-03 09:12:00,1.43665,1.43667,1.4366,1.43661,30600000.0
2007-07-03 09:13:00,1.43646,1.43666,1.43646,1.43658,15800000.0
2007-07-03 09:14:00,1.4362,1.43647,1.4362,1.43643,43400000.0
2007-07-03 09:15:00,1.43625,1.43634,1.43615,1.43634,29400000.0
2007-07-03 09:16:00,1.43627,1.43645,1.43609,1.43609,40400000.0
2007-07-03 09:17:00,1.43612,1.43628,1.43597,1.436,56300000.0
2007-07-03 09:18:00,1.43609,1.43647,1.43596,1.4363,22200000.0
2007-07-03 09:19:00,1.4364,1.43653,1.43626,1.43627,41000000.0
2007-07-03 09:20:00,1.43616,1.43621,1.43585,1.43585,31500000.0
2007-07-03 09:21:00,1.43614,1.43636,1.43584,1.43618,25200000.0
2007-07-03 09:22:00,1.43633,1.43643,1.43616,1.4364,26000000.0
2007-07-03 09:23:00,1.43622,1.43645,1.43619,1.43631,49000000.0
2007-07-03 09:24:00,1.43667,1.43681,1.4365,1.43681,19600000.0
2007-07-03 09:25:00,1.43681,1.43684,1.43658,1.4367,33000000.0
2007-07-03 09:26:00,1.4368,1.43696,1.43655,1.43661,36800000.0
2007-07-03 09:27:00,1.43642,1.43664,1.43613,1.43664,37800000.0
2007-07-03 09:28:00,1.43659,1.43659,1.43635,1.43645,34200000.0
2007-07-03 09:29:00,1.4365,1.43667,1.43637,1.43661,42600000.0
2007-07-03 09:30:00,1.43646,1.43662,1.43622,1.43633,35200000.0
2007-07-03 09:31:00,1.43627,1.4365,1.43623,1.43627,25400000.0
2007-07-03 09:32:00,1.43628,1.43628,1.43565,1.43589,30800000.0
2007-07-03 09:33:00,1.43595,1.43601,1.43592,1.43593,44400000.0
2007-07-03 09:34:00,1.43597,1.43609,1.43575,1.43606,37800000.0
2007-07-03 09:35:00,1.43606,1.43606,1.43581,1.43589,49000000.0
2007-07-03 09:36:00,1.43588,1.436,1.43586,1.43589,23400000.0
2007-07-03 09:37:00,1.4359,1.43636,1.4359,1.43624,92300000.0
2007-07-03 09:38:00,1.43616,1.43638,1.43614,1.43628,43800000.0
2007-07-03 09:39:00,1.43618,1.4368,1.43618,1.43667,48400000.0
2007-07-03 09:40:00,1.43678,1.43687,1.43668,1.43668,42600000.0
2007-07-03 09:41:00,1.43688,1.43731,1.43688,1.43724,37800000.0
2007-07-03 09:42:00,1.43723,1.43771,1.43723,1.43759,36600000.0
2007-07-03 09:43:00,1.4376,1.43787,1.43753,1.43782,35400000.0
2007-07-03 09:44:00,1.43782,1.438,1.43775,1.43783,45400000.0
2007-07-03 09:45:00,1.43821,1.43828,1.43752,1.43752,31600000.0
2007-07-03 09:46:00,1.43816,1.43827,1.43799,1.43819,31600000.0
2007-07-03 09:47:00,1.43807,1.43823,1.438,1.4382,23600000.0
2007-07-03 09:48:00,1.43826,1.43826,1.43784,1.43801,38800000.0
2007-07-03 09:49:00,1.43793,1.43804,1.43761,1.43771,20400000.0
2007-07-03 09:50:00,1.4379,1.43807,1.43754,1.43756,67800000.0
2007-07-03 09:51:00,1.43737,1.43755,1.43702,1.43718,33600000.0
2007-07-03 09:52:00,1.43706,1.43725,1.4369,1.43725,40000000.0
2007-07-03 09:53:00,1.43697,1.43708,1.43682,1.43684,38400000.0
2007-07-03 09:54:00,1.43697,1.43705,1.43683,1.43705,39000000.0
2007-07-03 09:55:00,1.43702,1.43719,1.4369,1.43702,37400000.0
2007-07-03 09:56:00,1.43672,1.43733,1.43672,1.4371,22800000.0
2007-07-03 09:57:00,1.43723,1.43734,1.43689,1.43689,53400000.0
2007-07-03 09:58:00,1.43668,1.43695,1.43649,1.43688,58500000.0
2007-07-03 09:59:00,1.4367,1.43699,1.43649,1.43677,53200000.0
2007-07-03 10:00:00,1.43627,1.43645,1.43612,1.43629,85700001.0
2007-07-03 10:01:00,1.43635,1.43637,1.43602,1.43637,36600000.0
2007-07-03 10:02:00,1.43643,1.43654,1.43625,1.43633,56400001.0
2007-07-03 10:03:00,1.43629,1.43652,1.43628,1.43643,51600000.0
2007-07-03 10:04:00,1.43648,1.43648,1.43564,1.43621,62900000.0
2007-07-03 10:05:00,1.43614,1.43614,1.43547,1.43593,49800000.0
2007-07-03 10:06:00,1.43601,1.43607,1.43588,1.43588,19800000.0
2007-07-03 10:07:00,1.43602,1.4361,1.43588,1.43594,26600000.0
2007-07-03 10:08:00,1.43584,1.43613,1.43584,1.43592,30600000.0
2007-07-03 10:09:00,1.43608,1.43622,1.43602,1.43622,39800000.0
2007-07-03 10:10:00,1.43616,1.43616,1.43565,1.43607,32400000.0
2007-07-03 10:11:00,1.43615,1.43633,1.43592,1.43623,50100000.0
2007-07-03 10:12:00,1.43623,1.43646,1.43623,1.43631,44800001.0
2007-07-03 10:13:00,1.43641,1.43647,1.43619,1.43647,51200000.0
2007-07-03 10:14:00,1.43668,1.43701,1.43662,1.43682,26600000.0
2007-07-03 10:15:00,1.43667,1.43715,1.43667,1.43715,54200001.0
2007-07-03 10:16:00,1.43729,1.43737,1.437,1.4373,45800000.0
2007-07-03 10:17:00,1.43747,1.4376,1.43703,1.43742,50200000.0
2007-07-03 10:18:00,1.43741,1.43759,1.43737,1.43759,56800000.0
2007-07-03 10:19:00,1.43763,1.43763,1.43744,1.43755,52500001.0
2007-07-03 10:20:00,1.43758,1.43758,1.43719,1.43724,42400000.0
2007-07-03 10:21:00,1.43705,1.43737,1.43705,1.43705,48300000.0
2007-07-03 10:22:00,1.4373,1.43739,1.43673,1.43739,42600000.0
2007-07-03 10:23:00,1.43744,1.43756,1.43733,1.43754,38200000.0
2007-07-03 10:24:00,1.43763,1.43781,1.43744,1.43781,40000000.0
2007-07-03 10:25:00,1.43778,1.43805,1.43766,1.43799,54400000.0
2007-07-03 10:26:00,1.43786,1.43788,1.4377,1.43783,45000000.0
2007-07-03 10:27:00,1.43786,1.43808,1.43778,1.43778,23000000.0
2007-07-03 10:28:00,1.4379,1.43804,1.4378,1.43787,32600000.0
2007-07-03 10:29:00,1.43803,1.43814,1.43761,1.43814,53400000.0
2007-07-03 10:30:00,1.43808,1.43814,1.43765,1.43802,57500000.0
2007-07-03 10:31:00,1.43801,1.43819,1.43791,1.43819,60700001.0
2007-07-03 10:32:00,1.438,1.43825,1.438,1.43824,23200000.0
2007-07-03 10:33:00,1.4382,1.43829,1.43801,1.43819,26800000.0
2007-07-03 10:34:00,1.43825,1.43831,1.43791,1.43791,44400000.0
2007-07-03 10:35:00,1.43801,1.43801,1.43772,1.43783,17400000.0
2007-07-03 10:36:00,1.43793,1.43793,1.4373,1.4373,27000000.0
2007-07-03 10:37:00,1.43767,1.43776,1.43751,1.43758,55300000.0
2007-07-03 10:38:00,1.43775,1.43799,1.43751,1.43775,47000000.0
2007-07-03 10:39:00,1.43763,1.43824,1.43756,1.43824,30600000.0
2007-07-03 10:40:00,1.43837,1.43843,1.43819,1.43826,34100000.0
2007-07-03 10:41:00,1.43834,1.43836,1.43807,1.43836,58400000.0
2007-07-03 10:42:00,1.43823,1.43853,1.43788,1.43842,46000000.0
2007-07-03 10:43:00,1.43844,1.43874,1.43831,1.43831,27400000.0
2007-07-03 10:44:00,1.4383,1.43849,1.43824,1.43849,44800000.0
2007-07-03 10:45:00,1.43822,1.4385,1.43816,1.43816,58400001.0
2007-07-03 10:46:00,1.43844,1.43844,1.43814,1.43816,38900000.0
2007-07-03 10:47:00,1.4385,1.43863,1.43849,1.43858,45900000.0
2007-07-03 10:48:00,1.43845,1.43856,1.43839,1.43844,28200000.0
2007-07-03 10:49:00,1.4385,1.43869,1.43848,1.43854,44800000.0
2007-07-03 10:50:00,1.43875,1.43883,1.43832,1.43858,48800000.0
2007-07-03 10:51:00,1.43847,1.43847,1.43794,1.43794,40800001.0
2007-07-03 10:52:00,1.43794,1.43811,1.43779,1.43779,64100000.0
2007-07-03 10:53:00,1.43773,1.43774,1.4375,1.43762,34900000.0
2007-07-03 10:54:00,1.43772,1.43772,1.43708,1.43734,41300000.0
2007-07-03 10:55:00,1.43745,1.43759,1.43722,1.43751,33200000.0
2007-07-03 10:56:00,1.43756,1.43756,1.43742,1.43756,35000000.0
2007-07-03 10:57:00,1.43769,1.43788,1.43769,1.43782,37300000.0
2007-07-03 10:58:00,1.4378,1.43822,1.4378,1.43801,46200000.0
2007-07-03 10:59:00,1.438,1.438,1.43743,1.43743,34600000.0
2007-07-03 11:00:00,1.43779,1.43791,1.43769,1.43769,33000000.0
2007-07-03 11:01:00,1.43751,1.43777,1.43751,1.43768,47100000.0
2007-07-03 11:02:00,1.43778,1.4378,1.4375,1.43769,29200000.0
2007-07-03 11:03:00,1.43778,1.43793,1.43777,1.43786,36600000.0
2007-07-03 11:04:00,1.438,1.43864,1.4379,1.43864,26700000.0
2007-07-03 11:05:00,1.43858,1.43858,1.43833,1.43852,32300000.0
2007-07-03 11:06:00,1.4385,1.4385,1.43812,1.43835,74600000.0
2007-07-03 11:07:00,1.43824,1.43847,1.43802,1.43847,61000000.0
2007-07-03 11:08:00,1.43853,1.43854,1.43827,1.43848,24200000.0
2007-07-03 11:09:00,1.43838,1.4384,1.43809,1.43831,43800000.0
2007-07-03 11:10:00,1.43803,1.4383,1.43803,1.4383,33000000.0
2007-07-03 11:11:00,1.43815,1.43831,1.43773,1.43831,36300000.0
2007-07-03 11:12:00,1.4382,1.43843,1.4381,1.43834,62400001.0
2007-07-03 11:13:00,1.43812,1.43829,1.43798,1.43821,42100000.0
2007-07-03 11:14:00,1.43817,1.43825,1.43802,1.43805,37600000.0
2007-07-03 11:15:00,1.43828,1.43828,1.43805,1.43825,42400000.0
2007-07-03 11:16:00,1.43819,1.43819,1.43801,1.43805,48000000.0
2007-07-03 11:17:00,1.43806,1.4382,1.43806,1.4382,48500000.0
2007-07-03 11:18:00,1.43831,1.43863,1.43802,1.43802,17900000.0
2007-07-03 11:19:00,1.43847,1.43855,1.43832,1.43855,19400000.0
2007-07-03 11:20:00,1.43856,1.43862,1.4384,1.43852,25400000.0
2007-07-03 11:21:00,1.43854,1.43895,1.43842,1.43883,43000000.0
2007-07-03 11:22:00,1.43875,1.43899,1.43867,1.43891,45800000.0
2007-07-03 11:23:00,1.43888,1.43901,1.43865,1.43882,51700000.0
2007-07-03 11:24:00,1.439,1.43905,1.43882,1.43898,35200000.0
2007-07-03 11:25:00,1.43888,1.43888,1.43858,1.43888,46700000.0
2007-07-03 11:26:00,1.43867,1.43878,1.43856,1.43878,39000000.0
2007-07-03 11:27:00,1.43873,1.43894,1.4384,1.43894,36400000.0
2007-07-03 11:28:00,1.43878,1.43888,1.43875,1.43883,51600000.0
2007-07-03 11:29:00,1.4388,1.4388,1.43863,1.43867,45800000.0
2007-07-03 11:30:00,1.43858,1.43904,1.43858,1.43904,56800001.0
2007-07-03 11:31:00,1.43903,1.43938,1.43897,1.43934,99700000.0
2007-07-03 11:32:00,1.43927,1.43948,1.43901,1.43901,38800000.0
2007-07-03 11:33:00,1.43902,1.43922,1.43902,1.4392,49800000.0
2007-07-03 11:34:00,1.43872,1.43907,1.43848,1.43895,43700000.0
2007-07-03 11:35:00,1.43875,1.43916,1.43867,1.43916,32700000.0
2007-07-03 11:36:00,1.43916,1.43916,1.43884,1.43904,32600000.0
2007-07-03 11:37:00,1.43905,1.43917,1.43896,1.43909,36000000.0
2007-07-03 11:38:00,1.43909,1.43914,1.43889,1.43907,50800000.0
2007-07-03 11:39:00,1.43892,1.43906,1.43878,1.43888,46800000.0
2007-07-03 11:40:00,1.43894,1.43906,1.43863,1.439,43200001.0
2007-07-03 11:41:00,1.43874,1.43876,1.43854,1.43862,36300000.0
2007-07-03 11:42:00,1.43835,1.43854,1.43835,1.43842,31500000.0
2007-07-03 11:43:00,1.43855,1.43862,1.43833,1.43841,28200000.0
2007-07-03 11:44:00,1.4385,1.4385,1.43827,1.43835,38200000.0
2007-07-03 11:45:00,1.43859,1.43859,1.43824,1.43854,57800000.0
2007-07-03 11:46:00,1.43861,1.43861,1.43826,1.43835,22400000.0
2007-07-03 11:47:00,1.43845,1.43852,1.43832,1.43835,43400000.0
2007-07-03 11:48:00,1.4383,1.43851,1.43829,1.4383,26800000.0
2007-07-03 11:49:00,1.43854,1.43855,1.43828,1.43841,43000000.0
2007-07-03 11:50:00,1.43835,1.43847,1.43822,1.43827,44800000.0
2007-07-03 11:51:00,1.4383,1.43866,1.43827,1.43866,42600000.0
2007-07-03 11:52:00,1.43863,1.43887,1.43862,1.43871,37200000.0
2007-07-03 11:53:00,1.43868,1.43891,1.43856,1.43861,44600000.0
2007-07-03 11:54:00,1.43866,1.43866,1.43844,1.43856,26200000.0
2007-07-03 11:55:00,1.43867,1.43875,1.43846,1.43857,25800000.0
2007-07-03 11:56:00,1.43856,1.4386,1.43839,1.43848,32100000.0
2007-07-03 11:57:00,1.43856,1.43865,1.43836,1.43857,30600000.0
2007-07-03 11:58:00,1.43863,1.43881,1.43842,1.43845,39800000.0
2007-07-03 11:59:00,1.43853,1.43853,1.43823,1.43845,33500000.0
2007-07-03 12:00:00,1.43828,1.43838,1.43822,1.43838,51800000.0
2007-07-03 12:01:00,1.43844,1.43851,1.43832,1.43845,43300000.0
2007-07-03 12:02:00,1.43839,1.4384,1.43806,1.43806,25800000.0
2007-07-03 12:03:00,1.43804,1.43817,1.43774,1.43774,32800000.0
2007-07-03 12:04:00,1.43805,1.43822,1.43781,1.43815,35000000.0
2007-07-03 12:05:00,1.4381,1.43833,1.43806,1.43817,30200000.0
2007-07-03 12:06:00,1.43815,1.43872,1.43806,1.4387,42000000.0
2007-07-03 12:07:00,1.43887,1.43906,1.43879,1.43879,66700000.0
2007-07-03 12:08:00,1.43878,1.43898,1.43878,1.4389,23800000.0
2007-07-03 12:09:00,1.43877,1.43881,1.43871,1.43872,44600001.0
2007-07-03 12:10:00,1.4388,1.43887,1.43861,1.43861,57300000.0
2007-07-03 12:11:00,1.43871,1.439,1.43848,1.4385,33000000.0
2007-07-03 12:12:00,1.43854,1.43869,1.43837,1.43857,53700000.0
2007-07-03 12:13:00,1.43865,1.43878,1.43865,1.43877,24200000.0
2007-07-03 12:14:00,1.43867,1.43868,1.43831,1.43845,42400000.0
2007-07-03 12:15:00,1.43859,1.43859,1.43812,1.43855,30600000.0
2007-07-03 12:16:00,1.43824,1.43872,1.43824,1.43837,79700001.0
2007-07-03 12:17:00,1.43844,1.43849,1.43827,1.43842,21000000.0
2007-07-03 12:18:00,1.43842,1.43842,1.43798,1.43832,27700000.0
2007-07-03 12:19:00,1.43811,1.43841,1.43808,1.43836,32100000.0
2007-07-03 12:20:00,1.43825,1.43854,1.43817,1.43854,37800000.0
2007-07-03 12:21:00,1.43856,1.43879,1.43849,1.43871,39400000.0
2007-07-03 12:22:00,1.4389,1.4389,1.43852,1.43866,54700001.0
2007-07-03 12:23:00,1.43853,1.43896,1.43851,1.43875,66000000.0
2007-07-03 12:24:00,1.43844,1.43889,1.43844,1.43881,33800000.0
2007-07-03 12:25:00,1.43871,1.43895,1.43861,1.43861,28200000.0
2007-07-03 12:26:00,1.43892,1.43902,1.4386,1.43902,40800000.0
2007-07-03 12:27:00,1.43915,1.43928,1.43906,1.43928,36600000.0
2007-07-03 12:28:00,1.43925,1.43932,1.43914,1.43932,27400000.0
2007-07-03 12:29:00,1.43945,1.43952,1.43922,1.43948,29200000.0
2007-07-03 12:30:00,1.43926,1.43934,1.43906,1.43919,37400000.0
2007-07-03 12:31:00,1.43907,1.43913,1.43901,1.43906,35400000.0
2007-07-03 12:32:00,1.439,1.43922,1.43885,1.43887,38800000.0
2007-07-03 12:33:00,1.43896,1.43898,1.4388,1.43898,35300000.0
2007-07-03 12:34:00,1.43898,1.43935,1.43898,1.43916,26000000.0
2007-07-03 12:35:00,1.43922,1.43922,1.43896,1.43907,27600000.0
2007-07-03 12:36:00,1.43885,1.43885,1.43851,1.4387,35800000.0
2007-07-03 12:37:00,1.43871,1.4388,1.43848,1.43848,34600000.0
2007-07-03 12:38:00,1.43852,1.43852,1.43827,1.43828,19600000.0
2007-07-03 12:39:00,1.43821,1.43847,1.43814,1.43836,33500000.0
2007-07-03 12:40:00,1.43821,1.43824,1.43807,1.43824,25400000.0
2007-07-03 12:41:00,1.43828,1.43836,1.43796,1.43836,32400000.0
2007-07-03 12:42:00,1.43844,1.43855,1.43831,1.43845,46300000.0
2007-07-03 12:43:00,1.43855,1.43861,1.43835,1.43841,32600000.0
2007-07-03 12:44:00,1.43845,1.43845,1.43791,1.43829,41000001.0
2007-07-03 12:45:00,1.43817,1.43838,1.43811,1.43817,45400000.0
2007-07-03 12:46:00,1.43823,1.43832,1.43813,1.43829,34400000.0
2007-07-03 12:47:00,1.43804,1.43823,1.438,1.43807,23000000.0
2007-07-03 12:48:00,1.4379,1.4379,1.43737,1.43739,28600000.0
2007-07-03 12:49:00,1.4372,1.43742,1.4372,1.43741,43200000.0
2007-07-03 12:50:00,1.43748,1.43754,1.43708,1.43725,36600000.0
2007-07-03 12:51:00,1.43716,1.43719,1.43691,1.43691,47700000.0
2007-07-03 12:52:00,1.43696,1.43745,1.43696,1.43743,47000000.0
2007-07-03 12:53:00,1.43736,1.43772,1.43725,1.43772,42300000.0
2007-07-03 12:54:00,1.43774,1.43778,1.43765,1.43767,37600000.0
2007-07-03 12:55:00,1.43759,1.43759,1.4371,1.43712,36000000.0
2007-07-03 12:56:00,1.43706,1.43734,1.43688,1.43722,33600000.0
2007-07-03 12:57:00,1.43724,1.43729,1.43706,1.43709,41200001.0
2007-07-03 12:58:00,1.43699,1.43729,1.43684,1.43729,42200000.0
2007-07-03 12:59:00,1.43703,1.43845,1.43703,1.43838,60800001.0
2007-07-03 13:00:00,1.4382,1.4382,1.43786,1.43802,42600000.0
2007-07-03 13:01:00,1.43801,1.43824,1.4379,1.4379,43600000.0
2007-07-03 13:02:00,1.43804,1.43814,1.43776,1.43785,52700001.0
2007-07-03 13:03:00,1.43784,1.43788,1.43751,1.43758,40500000.0
2007-07-03 13:04:00,1.43739,1.43811,1.43739,1.43804,43100000.0
2007-07-03 13:05:00,1.43777,1.43855,1.43777,1.43855,37500000.0
2007-07-03 13:06:00,1.43839,1.4387,1.43827,1.43856,40100000.0
2007-07-03 13:07:00,1.43858,1.43858,1.43828,1.43844,80500000.0
2007-07-03 13:08:00,1.43845,1.4385,1.43815,1.43837,28000000.0
2007-07-03 13:09:00,1.43837,1.43837,1.43806,1.43811,33500000.0
2007-07-03 13:10:00,1.43834,1.43882,1.43834,1.43862,60700000.0
2007-07-03 13:11:00,1.43875,1.43875,1.43853,1.43875,29400000.0
2007-07-03 13:12:00,1.4389,1.43907,1.43876,1.43884,18400000.0
2007-07-03 13:13:00,1.43886,1.43909,1.43886,1.43909,25400000.0
2007-07-03 13:14:00,1.43899,1.43912,1.43875,1.43895,40800000.0
2007-07-03 13:15:00,1.43902,1.43933,1.43902,1.43919,49800000.0
2007-07-03 13:16:00,1.43919,1.43923,1.43896,1.43896,47600000.0
2007-07-03 13:17:00,1.43845,1.4391,1.43845,1.43886,37300000.0
2007-07-03 13:18:00,1.43917,1.43919,1.43903,1.43914,92100000.0
2007-07-03 13:19:00,1.43908,1.43937,1.43897,1.43915,43700001.0
2007-07-03 13:20:00,1.43913,1.43928,1.43858,1.43885,27000000.0
2007-07-03 13:21:00,1.43906,1.43939,1.43876,1.43939,29200000.0
2007-07-03 13:22:00,1.43957,1.43957,1.4394,1.43946,49400000.0
2007-07-03 13:23:00,1.43894,1.43949,1.43894,1.43947,54900000.0
2007-07-03 13:24:00,1.43945,1.43958,1.43939,1.43958,25400000.0
2007-07-03 13:25:00,1.43946,1.4395,1.43931,1.43937,50400000.0
2007-07-03 13:26:00,1.43944,1.43945,1.43908,1.43913,27800000.0
2007-07-03 13:27:00,1.43922,1.43936,1.43906,1.43906,37800000.0
2007-07-03 13:28:00,1.43891,1.43918,1.4389,1.4389,33000000.0
2007-07-03 13:29:00,1.43914,1.43914,1.4386,1.43907,39000000.0
2007-07-03 13:30:00,1.43904,1.43907,1.43882,1.43896,29600000.0
2007-07-03 13:31:00,1.43902,1.43904,1.43857,1.43899,56600001.0
2007-07-03 13:32:00,1.43895,1.439,1.4387,1.43892,366800000.0
2007-07-03 13:33:00,1.4388,1.43889,1.43863,1.43868,626500000.0
2007-07-03 13:34:00,1.43864,1.43892,1.43858,1.43869,632400002.0
2007-07-03 13:35:00,1.4387,1.43895,1.43861,1.43893,446000001.0
2007-07-03 13:36:00,1.43878,1.43891,1.43864,1.43891,159900000.0
2007-07-03 13:37:00,1.43874,1.43907,1.43874,1.43892,624200000.0
2007-07-03 13:38:00,1.43877,1.43903,1.43877,1.43891,387500000.0
2007-07-03 13:39:00,1.43896,1.439,1.4388,1.4389,190700000.0
2007-07-03 13:40:00,1.43889,1.43914,1.43878,1.4388,460400001.0
2007-07-03 13:41:00,1.43865,1.43881,1.43851,1.43871,355800000.0
2007-07-03 13:42:00,1.4388,1.43896,1.43859,1.4387,609600000.0
2007-07-03 13:43:00,1.43858,1.43883,1.43853,1.43863,160800000.0
2007-07-03 13:44:00,1.43866,1.43867,1.43835,1.43851,387600001.0
2007-07-03 13:45:00,1.4384,1.43864,1.4384,1.43848,231400000.0
2007-07-03 13:46:00,1.43854,1.43854,1.43828,1.43837,135400000.0
2007-07-03 13:47:00,1.43844,1.43873,1.43844,1.43866,223800000.0
2007-07-03 13:48:00,1.43877,1.43882,1.43863,1.43874,129000001.0
2007-07-03 13:49:00,1.43866,1.43885,1.4386,1.43883,291700001.0
2007-07-03 13:50:00,1.43869,1.43888,1.43846,1.43846,134200000.0
2007-07-03 13:51:00,1.43833,1.43856,1.43824,1.43848,360700000.0
2007-07-03 13:52:00,1.43842,1.43842,1.43797,1.43799,337400000.0
2007-07-03 13:53:00,1.43757,1.43758,1.43705,1.43714,366400000.0
2007-07-03 13:54:00,1.43709,1.43717,1.43689,1.43711,344600000.0
2007-07-03 13:55:00,1.43727,1.43768,1.43727,1.43764,429900000.0
2007-07-03 13:56:00,1.43747,1.43761,1.43722,1.43726,392900000.0
2007-07-03 13:57:00,1.43732,1.43744,1.43707,1.43733,439300000.0
2007-07-03 13:58:00,1.43745,1.43771,1.43743,1.43762,399400000.0
2007-07-03 13:59:00,1.43769,1.43779,1.4376,1.43761,297100000.0
2007-07-03 14:00:00,1.43767,1.43773,1.43742,1.43743,396700001.0
2007-07-03 14:01:00,1.43767,1.4377,1.43741,1.43743,274900000.0
2007-07-03 14:02:00,1.43753,1.43766,1.43737,1.4375,329400001.0
2007-07-03 14:03:00,1.43744,1.43773,1.43733,1.43748,419900001.0
2007-07-03 14:04:00,1.43748,1.43766,1.43735,1.43758,336200000.0
2007-07-03 14:05:00,1.43766,1.43791,1.43732,1.43752,372800000.0
2007-07-03 14:06:00,1.43767,1.43788,1.4376,1.43785,565100000.0
2007-07-03 14:07:00,1.43798,1.43843,1.43798,1.43834,417100000.0
2007-07-03 14:08:00,1.43841,1.43841,1.43822,1.43839,261300000.0
2007-07-03 14:09:00,1.43844,1.43851,1.43818,1.43818,328200000.0
2007-07-03 14:10:00,1.43815,1.43846,1.43815,1.43846,190000000.0
2007-07-03 14:11:00,1.4385,1.43858,1.43846,1.43855,242800001.0
2007-07-03 14:12:00,1.4384,1.4384,1.43788,1.43788,539900001.0
2007-07-03 14:13:00,1.43799,1.43811,1.43774,1.43774,499300003.0
2007-07-03 14:14:00,1.4377,1.43799,1.43764,1.43779,498300000.0
2007-07-03 14:15:00,1.43801,1.43811,1.43792,1.43805,268000001.0
2007-07-03 14:16:00,1.43798,1.43811,1.4378,1.43791,147200000.0
2007-07-03 14:17:00,1.43779,1.43786,1.43771,1.43777,190600000.0
2007-07-03 14:18:00,1.43774,1.43803,1.4376,1.43803,271100002.0
2007-07-03 14:19:00,1.43801,1.43842,1.43795,1.43795,384000002.0
2007-07-03 14:20:00,1.43821,1.43843,1.43819,1.43821,248200000.0
2007-07-03 14:21:00,1.43797,1.43831,1.43766,1.4379,449800000.0
2007-07-03 14:22:00,1.43786,1.43822,1.43786,1.43803,463100000.0
2007-07-03 14:23:00,1.4381,1.43824,1.43796,1.43823,511000000.0
2007-07-03 14:24:00,1.43818,1.43847,1.43817,1.43846,399500000.0
2007-07-03 14:25:00,1.43844,1.43866,1.43838,1.43847,365200001.0
2007-07-03 14:26:00,1.43851,1.4389,1.43851,1.43866,371200001.0
2007-07-03 14:27:00,1.4388,1.43881,1.43866,1.43868,228900002.0
2007-07-03 14:28:00,1.43862,1.43886,1.43852,1.43863,557600000.0
2007-07-03 14:29:00,1.43864,1.4387,1.4383,1.43868,562700001.0
2007-07-03 14:30:00,1.43867,1.43894,1.43844,1.43886,653200001.0
2007-07-03 14:31:00,1.439,1.43901,1.43878,1.43885,512400000.0
2007-07-03 14:32:00,1.43866,1.43895,1.43866,1.43895,298900000.0
2007-07-03 14:33:00,1.43904,1.43907,1.43883,1.43889,256900003.0
2007-07-03 14:34:00,1.43881,1.43896,1.4388,1.43892,132400000.0
2007-07-03 14:35:00,1.43889,1.439,1.43889,1.43899,230100000.0
2007-07-03 14:36:00,1.43915,1.43933,1.43902,1.43931,247900000.0
2007-07-03 14:37:00,1.43934,1.43934,1.43901,1.43921,309200002.0
2007-07-03 14:38:00,1.43917,1.43928,1.43913,1.43928,165700000.0
2007-07-03 14:39:00,1.43928,1.4394,1.43921,1.43929,190000003.0
2007-07-03 14:40:00,1.43931,1.43959,1.43909,1.43922,287800000.0
2007-07-03 14:41:00,1.4392,1.43937,1.43903,1.43912,349700000.0
2007-07-03 14:42:00,1.4392,1.43932,1.43916,1.43932,110400000.0
2007-07-03 14:43:00,1.43941,1.43945,1.43914,1.43914,152800000.0
2007-07-03 14:44:00,1.43919,1.43927,1.43898,1.4391,437100002.0
2007-07-03 14:45:00,1.43907,1.43916,1.43903,1.43908,341600002.0
2007-07-03 14:46:00,1.43907,1.43919,1.43902,1.43913,350900001.0
2007-07-03 14:47:00,1.43917,1.43924,1.43907,1.43914,328800000.0
2007-07-03 14:48:00,1.43905,1.4394,1.43896,1.43932,386700000.0
2007-07-03 14:49:00,1.43923,1.43947,1.43922,1.43944,141100000.0
2007-07-03 14:50:00,1.43942,1.43978,1.43938,1.43963,282700001.0
2007-07-03 14:51:00,1.43962,1.43962,1.43909,1.43909,204100000.0
2007-07-03 14:52:00,1.4389,1.439,1.43875,1.43875,266200000.0
2007-07-03 14:53:00,1.43892,1.4391,1.4388,1.43902,417000001.0
2007-07-03 14:54:00,1.43891,1.43899,1.4388,1.43887,155400000.0
2007-07-03 14:55:00,1.4388,1.43896,1.43862,1.43885,259800001.0
2007-07-03 14:56:00,1.43885,1.43888,1.43867,1.43876,561000001.0
2007-07-03 14:57:00,1.43882,1.43895,1.4386,1.43865,424200001.0
2007-07-03 14:58:00,1.43888,1.439,1.43876,1.43885,315900000.0
2007-07-03 14:59:00,1.43893,1.43897,1.43866,1.43886,211500000.0
2007-07-03 15:00:00,1.43886,1.43899,1.43867,1.43869,744200001.0
2007-07-03 15:01:00,1.43863,1.43872,1.43852,1.43871,329300001.0
2007-07-03 15:02:00,1.43865,1.43907,1.43861,1.43899,549100003.0
2007-07-03 15:03:00,1.43883,1.4391,1.43873,1.43897,464200000.0
2007-07-03 15:04:00,1.4388,1.4388,1.43798,1.43822,425300001.0
2007-07-03 15:05:00,1.43815,1.4383,1.43799,1.43815,402800000.0
2007-07-03 15:06:00,1.4377,1.43797,1.43734,1.43786,275100000.0
2007-07-03 15:07:00,1.43779,1.43799,1.43773,1.43779,325400000.0
2007-07-03 15:08:00,1.43775,1.43796,1.43757,1.43758,390600003.0
2007-07-03 15:09:00,1.43745,1.43782,1.43743,1.43772,516400001.0
2007-07-03 15:10:00,1.43766,1.43795,1.43763,1.43795,649700003.0
2007-07-03 15:11:00,1.43797,1.4382,1.43792,1.43802,509100002.0
2007-07-03 15:12:00,1.43801,1.43814,1.4378,1.43792,386600000.0
2007-07-03 15:13:00,1.43801,1.43801,1.43761,1.43771,381700000.0
2007-07-03 15:14:00,1.43792,1.43825,1.43789,1.43791,481800001.0
2007-07-03 15:15:00,1.43781,1.43805,1.4377,1.43805,460400001.0
2007-07-03 15:16:00,1.43797,1.43813,1.43775,1.4378,463200000.0
2007-07-03 15:17:00,1.43796,1.43799,1.4377,1.43785,368500000.0
2007-07-03 15:18:00,1.4378,1.43801,1.43778,1.43791,259200000.0
2007-07-03 15:19:00,1.4378,1.43781,1.43758,1.43767,484900000.0
2007-07-03 15:20:00,1.43769,1.43779,1.43754,1.43773,431100002.0
2007-07-03 15:21:00,1.43777,1.43797,1.43771,1.43771,649100001.0
2007-07-03 15:22:00,1.43793,1.43808,1.43785,1.43793,576200002.0
2007-07-03 15:23:00,1.43781,1.43785,1.43737,1.43785,439400000.0
2007-07-03 15:24:00,1.43795,1.43811,1.43771,1.43771,608200002.0
2007-07-03 15:25:00,1.43746,1.43793,1.43732,1.43771,608600000.0
2007-07-03 15:26:00,1.43772,1.43772,1.43727,1.43756,724000001.0
2007-07-03 15:27:00,1.43752,1.43772,1.43742,1.43759,652300001.0
2007-07-03 15:28:00,1.43754,1.43773,1.43741,1.43773,643500001.0
2007-07-03 15:29:00,1.43773,1.43788,1.43761,1.43773,589500002.0
2007-07-03 15:30:00,1.43758,1.43775,1.43748,1.43764,684100000.0
2007-07-03 15:31:00,1.43778,1.43815,1.43772,1.43795,492400001.0
2007-07-03 15:32:00,1.43804,1.43824,1.43797,1.43813,442000000.0
2007-07-03 15:33:00,1.43824,1.43864,1.43813,1.4385,506700002.0
2007-07-03 15:34:00,1.43854,1.43896,1.43853,1.43868,419800002.0
2007-07-03 15:35:00,1.4389,1.43913,1.43876,1.43883,543800001.0
2007-07-03 15:36:00,1.43892,1.43898,1.4386,1.4386,469300000.0
2007-07-03 15:37:00,1.43867,1.43897,1.43865,1.43897,295700002.0
2007-07-03 15:38:00,1.439,1.43908,1.43873,1.43887,351300002.0
2007-07-03 15:39:00,1.43885,1.43892,1.43861,1.43865,468400000.0
2007-07-03 15:40:00,1.43865,1.43878,1.43853,1.43875,431400000.0
2007-07-03 15:41:00,1.43873,1.43875,1.43845,1.43868,302500000.0
2007-07-03 15:42:00,1.43875,1.43901,1.43866,1.43893,216700000.0
2007-07-03 15:43:00,1.43888,1.43915,1.4388,1.43898,373800000.0
2007-07-03 15:44:00,1.43917,1.43933,1.43902,1.43905,300300000.0
2007-07-03 15:45:00,1.43918,1.4392,1.43871,1.43871,663900001.0
2007-07-03 15:46:00,1.43853,1.43872,1.43843,1.43872,470800002.0
2007-07-03 15:47:00,1.43873,1.4388,1.43859,1.4388,270900000.0
2007-07-03 15:48:00,1.43903,1.43903,1.4387,1.43895,238500001.0
2007-07-03 15:49:00,1.43903,1.43904,1.43861,1.43889,349700001.0
2007-07-03 15:50:00,1.43882,1.43899,1.43855,1.43885,434900002.0
2007-07-03 15:51:00,1.43878,1.43902,1.43874,1.43894,501800004.0
2007-07-03 15:52:00,1.43891,1.43892,1.43808,1.43857,289900000.0
2007-07-03 15:53:00,1.43861,1.43887,1.43846,1.43858,450600001.0
2007-07-03 15:54:00,1.43869,1.43912,1.43868,1.43905,340700000.0
2007-07-03 15:55:00,1.43895,1.43918,1.43879,1.43899,396500000.0
2007-07-03 15:56:00,1.43907,1.43933,1.43891,1.43933,396000000.0
2007-07-03 15:57:00,1.43926,1.43927,1.43896,1.43911,412400001.0
2007-07-03 15:58:00,1.43909,1.43923,1.43886,1.43923,429600001.0
2007-07-03 15:59:00,1.43896,1.43912,1.43868,1.43886,502900000.0
2007-07-03 16:00:00,1.43895,1.43942,1.43849,1.43935,417200000.0
2007-07-03 16:01:00,1.43935,1.4395,1.43907,1.43941,524700003.0
2007-07-03 16:02:00,1.43932,1.43947,1.43906,1.43913,587700000.0
2007-07-03 16:03:00,1.43918,1.43976,1.43918,1.43971,488200001.0
2007-07-03 16:04:00,1.43985,1.43992,1.43931,1.43938,480000001.0
2007-07-03 16:05:00,1.4394,1.44007,1.43939,1.43978,357500000.0
2007-07-03 16:06:00,1.43982,1.43999,1.43946,1.4397,206300000.0
2007-07-03 16:07:00,1.4397,1.43986,1.43961,1.43966,234100000.0
2007-07-03 16:08:00,1.43961,1.43986,1.43954,1.43963,176900000.0
2007-07-03 16:09:00,1.43964,1.44032,1.43964,1.44016,335400000.0
2007-07-03 16:10:00,1.44016,1.44071,1.44016,1.44061,407100002.0
2007-07-03 16:11:00,1.4405,1.44094,1.4405,1.4408,577800001.0
2007-07-03 16:12:00,1.44076,1.44086,1.44049,1.44061,509100000.0
2007-07-03 16:13:00,1.44084,1.4409,1.44068,1.4409,493600000.0
2007-07-03 16:14:00,1.44098,1.44112,1.44071,1.44083,563900002.0
2007-07-03 16:15:00,1.44087,1.44099,1.44055,1.44058,611700000.0
2007-07-03 16:16:00,1.44062,1.44085,1.44059,1.44073,544200001.0
2007-07-03 16:17:00,1.4409,1.44162,1.4407,1.44162,530500001.0
2007-07-03 16:18:00,1.4416,1.4422,1.4416,1.44214,766300002.0
2007-07-03 16:19:00,1.44229,1.44289,1.44214,1.44259,609000000.0
2007-07-03 16:20:00,1.44254,1.44268,1.44176,1.44183,664700002.0
2007-07-03 16:21:00,1.44171,1.44194,1.44147,1.44157,548400001.0
2007-07-03 16:22:00,1.44168,1.44194,1.44163,1.44168,515500000.0
2007-07-03 16:23:00,1.44174,1.44203,1.44165,1.44186,512100000.0
2007-07-03 16:24:00,1.44183,1.44217,1.44183,1.44217,546800003.0
2007-07-03 16:25:00,1.44201,1.44213,1.44151,1.44151,605800000.0
2007-07-03 16:26:00,1.44144,1.4416,1.44126,1.44156,501200001.0
2007-07-03 16:27:00,1.44158,1.44186,1.4414,1.44178,470700001.0
2007-07-03 16:28:00,1.44185,1.44224,1.44179,1.44179,621600000.0
2007-07-03 16:29:00,1.44201,1.44238,1.44193,1.44232,462300001.0
2007-07-03 16:30:00,1.44238,1.44253,1.44214,1.44223,541400002.0
2007-07-03 16:31:00,1.44209,1.44254,1.44209,1.44239,375000000.0
2007-07-03 16:32:00,1.44232,1.44252,1.44212,1.44243,587800001.0
2007-07-03 16:33:00,1.44243,1.44262,1.44226,1.44243,530400002.0
2007-07-03 16:34:00,1.44252,1.44341,1.44252,1.44309,485200001.0
2007-07-03 16:35:00,1.4432,1.44414,1.44318,1.44374,452100000.0
2007-07-03 16:36:00,1.44385,1.44416,1.44361,1.44408,517300001.0
2007-07-03 16:37:00,1.44416,1.44448,1.44403,1.44406,654200002.0
2007-07-03 16:38:00,1.44428,1.44483,1.44427,1.44469,560700000.0
2007-07-03 16:39:00,1.44453,1.44461,1.44428,1.4444,616300001.0
2007-07-03 16:40:00,1.44443,1.44494,1.44443,1.44475,390400003.0
2007-07-03 16:41:00,1.44489,1.44574,1.44481,1.44574,433100001.0
2007-07-03 16:42:00,1.4457,1.44618,1.44543,1.4461,455800000.0
2007-07-03 16:43:00,1.44618,1.44618,1.44545,1.44584,443900001.0
2007-07-03 16:44:00,1.4459,1.4459,1.44542,1.44576,545000001.0
2007-07-03 16:45:00,1.44569,1.44569,1.44532,1.44546,452500000.0
2007-07-03 16:46:00,1.44555,1.44555,1.44485,1.44507,461400000.0
2007-07-03 16:47:00,1.44505,1.44508,1.44463,1.44487,559900002.0
2007-07-03 16:48:00,1.44495,1.44513,1.44479,1.44492,530000000.0
2007-07-03 16:49:00,1.44491,1.4453,1.4449,1.4449,487500000.0
2007-07-03 16:50:00,1.4447,1.44482,1.4444,1.44447,358800000.0
2007-07-03 16:51:00,1.44462,1.44483,1.44444,1.44483,399300002.0
2007-07-03 16:52:00,1.44473,1.44473,1.44436,1.44436,260400001.0
2007-07-03 16:53:00,1.44419,1.44447,1.44416,1.44442,608100002.0
2007-07-03 16:54:00,1.44441,1.44455,1.44424,1.44435,450300000.0
2007-07-03 16:55:00,1.44433,1.44491,1.44419,1.4448,527000001.0
2007-07-03 16:56:00,1.44481,1.44487,1.44445,1.44455,210500000.0
2007-07-03 16:57:00,1.44464,1.44487,1.44448,1.44463,592400003.0
2007-07-03 16:58:00,1.44472,1.44502,1.44467,1.44481,592900000.0
2007-07-03 16:59:00,1.44498,1.44593,1.4449,1.44593,527400001.0
2007-07-03 17:00:00,1.44594,1.44608,1.4454,1.44541,761600001.0
2007-07-03 17:01:00,1.44548,1.44558,1.44524,1.4454,429200002.0
2007-07-03 17:02:00,1.44551,1.44579,1.44542,1.44579,332600001.0
2007-07-03 17:03:00,1.44577,1.44586,1.4454,1.44549,449900001.0
2007-07-03 17:04:00,1.44533,1.44546,1.44519,1.44524,472000000.0
2007-07-03 17:05:00,1.44514,1.44524,1.44484,1.44499,437700001.0
2007-07-03 17:06:00,1.44478,1.44512,1.44477,1.44487,344700001.0
2007-07-03 17:07:00,1.44484,1.445,1.44472,1.44492,327600001.0
2007-07-03 17:08:00,1.44495,1.44537,1.44479,1.44502,430800001.0
2007-07-03 17:09:00,1.44539,1.44562,1.44506,1.44527,434800000.0
2007-07-03 17:10:00,1.44528,1.4458,1.44528,1.4458,346500001.0
2007-07-03 17:11:00,1.44579,1.44579,1.4454,1.4454,583700001.0
2007-07-03 17:12:00,1.44535,1.44552,1.44533,1.44545,411600001.0
2007-07-03 17:13:00,1.44536,1.44536,1.44499,1.44507,248000000.0
2007-07-03 17:14:00,1.44514,1.44555,1.44507,1.44547,555100001.0
2007-07-03 17:15:00,1.44518,1.44524,1.44438,1.44481,557500001.0
2007-07-03 17:16:00,1.44467,1.44492,1.44458,1.44479,460600001.0
2007-07-03 17:17:00,1.44474,1.44474,1.44449,1.44456,393600001.0
2007-07-03 17:18:00,1.4446,1.44485,1.44448,1.44466,636100001.0
2007-07-03 17:19:00,1.44468,1.44485,1.44457,1.44479,329100001.0
2007-07-03 17:20:00,1.44481,1.44489,1.44453,1.44466,391100001.0
2007-07-03 17:21:00,1.44461,1.44474,1.44447,1.44447,394500001.0
2007-07-03 17:22:00,1.44411,1.44421,1.44388,1.44402,502100000.0
2007-07-03 17:23:00,1.44363,1.44382,1.44345,1.44371,510100001.0
2007-07-03 17:24:00,1.4435,1.44367,1.44338,1.44342,595300003.0
2007-07-03 17:25:00,1.44337,1.4435,1.44314,1.4435,347700002.0
2007-07-03 17:26:00,1.44341,1.44362,1.44327,1.44348,451700000.0
2007-07-03 17:27:00,1.4434,1.44371,1.44336,1.44337,539300002.0
2007-07-03 17:28:00,1.44347,1.4438,1.4434,1.4434,535000001.0
2007-07-03 17:29:00,1.44343,1.44367,1.44322,1.44354,676100000.0
2007-07-03 17:30:00,1.44353,1.44386,1.44343,1.44343,467200000.0
2007-07-03 17:31:00,1.44335,1.44335,1.44306,1.44324,615700001.0
2007-07-03 17:32:00,1.4432,1.44339,1.44315,1.44332,455500001.0
2007-07-03 17:33:00,1.44316,1.44316,1.44264,1.44291,494700000.0
2007-07-03 17:34:00,1.44292,1.44328,1.44277,1.44328,422700000.0
2007-07-03 17:35:00,1.44298,1.44316,1.44291,1.44303,402000001.0
2007-07-03 17:36:00,1.44288,1.44288,1.44221,1.44223,471100000.0
2007-07-03 17:37:00,1.44219,1.44248,1.44209,1.44237,338800001.0
2007-07-03 17:38:00,1.44243,1.44281,1.44236,1.44255,398900000.0
2007-07-03 17:39:00,1.44256,1.44278,1.44252,1.44277,511300000.0
2007-07-03 17:40:00,1.44274,1.44301,1.44269,1.44301,326300001.0
2007-07-03 17:41:00,1.44294,1.44308,1.44283,1.44287,391800000.0
2007-07-03 17:42:00,1.44272,1.44303,1.44266,1.44298,280900000.0
2007-07-03 17:43:00,1.443,1.443,1.44271,1.44298,385700002.0
2007-07-03 17:44:00,1.443,1.44321,1.44288,1.44306,419200000.0
2007-07-03 17:45:00,1.44306,1.44325,1.44295,1.44303,533200002.0
2007-07-03 17:46:00,1.44302,1.44324,1.44299,1.44308,546100002.0
2007-07-03 17:47:00,1.44315,1.44321,1.44299,1.44314,523600001.0
2007-07-03 17:48:00,1.44327,1.44335,1.44319,1.44322,415400001.0
2007-07-03 17:49:00,1.4428,1.4428,1.44253,1.4426,376000001.0
2007-07-03 17:50:00,1.4427,1.44301,1.44267,1.44291,525000002.0
2007-07-03 17:51:00,1.44296,1.44319,1.44296,1.443,524500004.0
2007-07-03 17:52:00,1.44306,1.44321,1.44273,1.4428,536500000.0
2007-07-03 17:53:00,1.44278,1.44284,1.44255,1.44255,473500000.0
2007-07-03 17:54:00,1.4425,1.4425,1.44217,1.44217,415000002.0
2007-07-03 17:55:00,1.44216,1.44246,1.442,1.44236,472799998.0
2007-07-03 17:56:00,1.44252,1.44286,1.44211,1.44263,405600002.0
2007-07-03 17:57:00,1.44287,1.443,1.44272,1.44279,615800002.0
2007-07-03 17:58:00,1.44277,1.44301,1.44266,1.44295,688500001.0
2007-07-03 17:59:00,1.44289,1.44289,1.44202,1.44216,291300000.0
2007-07-03 18:00:00,1.44196,1.44251,1.44196,1.44236,803200005.0
2007-07-03 18:01:00,1.44233,1.44251,1.4421,1.44235,789200005.0
2007-07-03 18:02:00,1.44225,1.44246,1.44223,1.44234,616900003.0
2007-07-03 18:03:00,1.44231,1.44231,1.44197,1.44197,403900000.0
2007-07-03 18:04:00,1.44194,1.442,1.44164,1.44194,529800001.0
2007-07-03 18:05:00,1.44198,1.44228,1.44171,1.44196,514400000.0
2007-07-03 18:06:00,1.44198,1.44206,1.44177,1.44184,346700000.0
2007-07-03 18:07:00,1.44186,1.44194,1.44172,1.44194,479700001.0
2007-07-03 18:08:00,1.44195,1.44218,1.44181,1.44193,517600000.0
2007-07-03 18:09:00,1.44192,1.44201,1.44174,1.44191,437200001.0
2007-07-03 18:10:00,1.4419,1.44214,1.44181,1.44213,590999999.0
2007-07-03 18:11:00,1.44197,1.44213,1.4419,1.44211,317600001.0
2007-07-03 18:12:00,1.4422,1.44234,1.442,1.44229,465400000.0
2007-07-03 18:13:00,1.44248,1.44301,1.44234,1.44295,266000000.0
2007-07-03 18:14:00,1.44306,1.44331,1.44304,1.44331,500800001.0
2007-07-03 18:15:00,1.44331,1.44345,1.44317,1.44334,428600001.0
2007-07-03 18:16:00,1.44354,1.44354,1.44334,1.44338,294600001.0
2007-07-03 18:17:00,1.44326,1.4434,1.44308,1.44325,511900000.0
2007-07-03 18:18:00,1.44331,1.44339,1.44321,1.44334,551500002.0
2007-07-03 18:19:00,1.44326,1.44331,1.44305,1.44315,379800000.0
2007-07-03 18:20:00,1.44308,1.44329,1.44307,1.4432,415300001.0
2007-07-03 18:21:00,1.44312,1.44329,1.44297,1.44304,389600001.0
2007-07-03 18:22:00,1.44322,1.44347,1.44314,1.44334,456900001.0
2007-07-03 18:23:00,1.44307,1.44336,1.44304,1.44322,376100001.0
2007-07-03 18:24:00,1.44329,1.44347,1.44319,1.44325,282700003.0
2007-07-03 18:25:00,1.44324,1.44334,1.44319,1.44324,422400001.0
2007-07-03 18:26:00,1.44318,1.4433,1.44293,1.44298,266700000.0
2007-07-03 18:27:00,1.44294,1.4432,1.44292,1.44313,530300002.0
2007-07-03 18:28:00,1.44315,1.44336,1.4429,1.4429,343900001.0
2007-07-03 18:29:00,1.44318,1.4434,1.44304,1.44329,689400000.0
2007-07-03 18:30:00,1.44341,1.44343,1.44298,1.44321,456000001.0
2007-07-03 18:31:00,1.44341,1.44352,1.44311,1.44344,490100001.0
2007-07-03 18:32:00,1.4434,1.44357,1.44325,1.44328,342700002.0
2007-07-03 18:33:00,1.44324,1.44334,1.44305,1.44308,540800000.0
2007-07-03 18:34:00,1.44314,1.44316,1.44288,1.4429,382000001.0
2007-07-03 18:35:00,1.44281,1.44313,1.44272,1.44313,306200000.0
2007-07-03 18:36:00,1.4431,1.4431,1.44277,1.44299,354200000.0
2007-07-03 18:37:00,1.44302,1.44323,1.44284,1.4431,366300000.0
2007-07-03 18:38:00,1.44326,1.44349,1.44314,1.44345,295200000.0
2007-07-03 18:39:00,1.44334,1.44343,1.44322,1.44324,246300000.0
2007-07-03 18:40:00,1.44312,1.44345,1.44306,1.44331,569500001.0
2007-07-03 18:41:00,1.44336,1.44381,1.44336,1.4436,180300000.0
2007-07-03 18:42:00,1.44381,1.44462,1.44381,1.44438,481300001.0
2007-07-03 18:43:00,1.44438,1.44443,1.44419,1.44422,515900001.0
2007-07-03 18:44:00,1.44427,1.44428,1.44401,1.44423,415600002.0
2007-07-03 18:45:00,1.44418,1.44418,1.44389,1.44402,309000001.0
2007-07-03 18:46:00,1.44402,1.44421,1.44388,1.44406,435200000.0
2007-07-03 18:47:00,1.44395,1.44424,1.44387,1.4439,480900002.0
2007-07-03 18:48:00,1.44382,1.44413,1.44367,1.44376,512400002.0
2007-07-03 18:49:00,1.44373,1.44412,1.44373,1.444,378500001.0
2007-07-03 18:50:00,1.44402,1.44413,1.44379,1.4439,289000000.0
2007-07-03 18:51:00,1.44374,1.44387,1.44368,1.44384,244000001.0
2007-07-03 18:52:00,1.44398,1.44418,1.44389,1.44418,314400000.0
2007-07-03 18:53:00,1.44418,1.44423,1.4439,1.44395,569800001.0
2007-07-03 18:54:00,1.44409,1.44421,1.44398,1.44405,499100000.0
2007-07-03 18:55:00,1.44421,1.44431,1.44397,1.44421,709300002.0
2007-07-03 18:56:00,1.44405,1.44407,1.44382,1.44397,576800001.0
2007-07-03 18:57:00,1.44409,1.44439,1.44403,1.44409,721400003.0
2007-07-03 18:58:00,1.44418,1.44437,1.44404,1.44408,360000000.0
2007-07-03 18:59:00,1.44421,1.44443,1.44404,1.44427,451100001.0
2007-07-03 19:00:00,1.44426,1.44456,1.44426,1.44447,302300000.0
2007-07-03 19:01:00,1.44439,1.44455,1.44417,1.44431,451700001.0
2007-07-03 19:02:00,1.44441,1.44482,1.44433,1.4448,529700001.0
2007-07-03 19:03:00,1.44454,1.44463,1.44425,1.44439,549800001.0
2007-07-03 19:04:00,1.44435,1.44445,1.44412,1.44443,666500001.0
2007-07-03 19:05:00,1.44442,1.4447,1.44439,1.44444,715500000.0
2007-07-03 19:06:00,1.44426,1.4445,1.44409,1.4442,492300001.0
2007-07-03 19:07:00,1.44418,1.44458,1.44415,1.44443,554400001.0
2007-07-03 19:08:00,1.44428,1.44445,1.44405,1.44439,564500001.0
2007-07-03 19:09:00,1.44434,1.44442,1.44414,1.44438,540100000.0
2007-07-03 19:10:00,1.44426,1.44481,1.44426,1.44457,488400001.0
2007-07-03 19:11:00,1.44473,1.44493,1.44448,1.4446,447400004.0
2007-07-03 19:12:00,1.44452,1.44464,1.44435,1.44458,520300001.0
2007-07-03 19:13:00,1.44454,1.44466,1.4443,1.44453,795800003.0
2007-07-03 19:14:00,1.44447,1.44471,1.44434,1.44441,688900002.0
2007-07-03 19:15:00,1.44427,1.44453,1.44426,1.44438,490500001.0
2007-07-03 19:16:00,1.44434,1.44468,1.44431,1.44446,397600001.0
2007-07-03 19:17:00,1.4444,1.44458,1.44421,1.44438,549200002.0
2007-07-03 19:18:00,1.44442,1.4446,1.44423,1.44442,428700001.0
2007-07-03 19:19:00,1.44418,1.4444,1.44407,1.44412,343200000.0
2007-07-03 19:20:00,1.4443,1.44448,1.44418,1.44436,524000000.0
2007-07-03 19:21:00,1.44439,1.44447,1.44422,1.44435,330800000.0
2007-07-03 19:22:00,1.44446,1.44468,1.44439,1.44457,321200002.0
2007-07-03 19:23:00,1.44451,1.44459,1.44419,1.44431,321600000.0
2007-07-03 19:24:00,1.44431,1.44437,1.44419,1.44421,479900000.0
2007-07-03 19:25:00,1.44418,1.44441,1.44396,1.44413,621600000.0
2007-07-03 19:26:00,1.44416,1.44422,1.44397,1.44397,214200000.0
2007-07-03 19:27:00,1.44406,1.44416,1.44396,1.44414,278000001.0
2007-07-03 19:28:00,1.44414,1.44427,1.44399,1.44414,252300000.0
2007-07-03 19:29:00,1.44419,1.4444,1.44405,1.44427,433100002.0
2007-07-03 19:30:00,1.44434,1.44449,1.44426,1.44436,381600000.0
2007-07-03 19:31:00,1.4444,1.44446,1.44408,1.44408,647499999.0
2007-07-03 19:32:00,1.44399,1.44411,1.44384,1.44403,457100003.0
2007-07-03 19:33:00,1.44412,1.44412,1.44392,1.44399,386200001.0
2007-07-03 19:34:00,1.44399,1.44424,1.44396,1.44424,685400002.0
2007-07-03 19:35:00,1.44417,1.44437,1.44409,1.44418,487300000.0
2007-07-03 19:36:00,1.44413,1.44432,1.44408,1.44415,231600000.0
2007-07-03 19:37:00,1.44418,1.44426,1.44404,1.44411,310200002.0
2007-07-03 19:38:00,1.44408,1.44423,1.44393,1.44394,442200000.0
2007-07-03 19:39:00,1.44391,1.44411,1.44388,1.444,294400001.0
2007-07-03 19:40:00,1.44403,1.44408,1.4439,1.44398,347600001.0
2007-07-03 19:41:00,1.44404,1.4443,1.44393,1.44393,237800002.0
2007-07-03 19:42:00,1.4439,1.44416,1.4439,1.44407,291000000.0
2007-07-03 19:43:00,1.44412,1.44429,1.4441,1.44416,338600000.0
2007-07-03 19:44:00,1.44422,1.44423,1.44396,1.44396,298300002.0
2007-07-03 19:45:00,1.44398,1.4441,1.44393,1.44393,120800001.0
2007-07-03 19:46:00,1.44402,1.44409,1.44383,1.44395,261100000.0
2007-07-03 19:47:00,1.44406,1.44416,1.44389,1.44402,387700000.0
2007-07-03 19:48:00,1.4441,1.44428,1.44395,1.44428,308900001.0
2007-07-03 19:49:00,1.44424,1.44443,1.44402,1.44405,539100000.0
2007-07-03 19:50:00,1.44411,1.44429,1.44399,1.44414,450200001.0
2007-07-03 19:51:00,1.44416,1.44432,1.44413,1.44421,322800000.0
2007-07-03 19:52:00,1.44412,1.4443,1.44403,1.4441,444100001.0
2007-07-03 19:53:00,1.44414,1.44421,1.44383,1.44398,677500001.0
2007-07-03 19:54:00,1.44406,1.44417,1.444,1.44401,309300000.0
2007-07-03 19:55:00,1.44415,1.44423,1.44398,1.44398,404300000.0
2007-07-03 19:56:00,1.44397,1.44405,1.44359,1.44397,407400000.0
2007-07-03 19:57:00,1.44394,1.44405,1.44384,1.4439,218600000.0
2007-07-03 19:58:00,1.44397,1.44412,1.44373,1.44378,441900000.0
2007-07-03 19:59:00,1.44386,1.44406,1.44365,1.44372,385200000.0
2007-07-03 20:00:00,1.4438,1.44404,1.44378,1.44378,592300002.0
2007-07-03 20:01:00,1.44381,1.44403,1.44366,1.44379,721000002.0
2007-07-03 20:02:00,1.44389,1.44411,1.44377,1.44397,557900001.0
2007-07-03 20:03:00,1.44398,1.44417,1.44377,1.44385,658300001.0
2007-07-03 20:04:00,1.44372,1.44373,1.44327,1.44327,413700001.0
2007-07-03 20:05:00,1.4432,1.44334,1.44314,1.44322,358000000.0
2007-07-03 20:06:00,1.44355,1.44396,1.44336,1.44366,623200000.0
2007-07-03 20:07:00,1.44367,1.44367,1.44341,1.44356,530200003.0
2007-07-03 20:08:00,1.44354,1.44354,1.44323,1.44347,724100003.0
2007-07-03 20:09:00,1.4434,1.44353,1.44318,1.44325,647900000.0
2007-07-03 20:10:00,1.44323,1.44343,1.44309,1.44331,672300000.0
2007-07-03 20:11:00,1.44319,1.44349,1.44315,1.44326,711600002.0
2007-07-03 20:12:00,1.44331,1.44346,1.44303,1.44308,663500002.0
2007-07-03 20:13:00,1.44288,1.4431,1.44266,1.44266,478700001.0
2007-07-03 20:14:00,1.44274,1.44296,1.44261,1.44283,384200000.0
2007-07-03 20:15:00,1.44272,1.44314,1.44272,1.44314,448600000.0
2007-07-03 20:16:00,1.44316,1.44333,1.44309,1.44323,185600000.0
2007-07-03 20:17:00,1.44326,1.44334,1.44314,1.44318,269800001.0
2007-07-03 20:18:00,1.44318,1.44323,1.44288,1.44288,618100002.0
2007-07-03 20:19:00,1.44293,1.44311,1.44278,1.44284,349800002.0
2007-07-03 20:20:00,1.44297,1.44331,1.44277,1.44331,341600000.0
2007-07-03 20:21:00,1.44335,1.44364,1.44322,1.44364,26200000.0
2007-07-03 20:22:00,1.44369,1.44387,1.44355,1.44364,178600000.0
2007-07-03 20:23:00,1.44357,1.44357,1.44333,1.44344,382000001.0
2007-07-03 20:24:00,1.44339,1.44349,1.44328,1.44328,224900000.0
2007-07-03 20:25:00,1.44324,1.44334,1.44312,1.44329,292000001.0
2007-07-03 20:26:00,1.4432,1.44353,1.44318,1.44343,370800000.0
2007-07-03 20:27:00,1.44347,1.44362,1.44333,1.44343,472800000.0
2007-07-03 20:28:00,1.44338,1.4436,1.44334,1.4434,237700000.0
2007-07-03 20:29:00,1.4435,1.44358,1.44338,1.44343,634900003.0
2007-07-03 20:30:00,1.4433,1.44354,1.4431,1.4431,219800001.0
2007-07-03 20:31:00,1.443,1.44309,1.4429,1.44309,224900000.0
2007-07-03 20:32:00,1.443,1.44317,1.44274,1.44306,143000000.0
2007-07-03 20:33:00,1.44311,1.4432,1.44292,1.443,306000001.0
2007-07-03 20:34:00,1.44305,1.44325,1.44298,1.4432,372800000.0
2007-07-03 20:35:00,1.44333,1.44347,1.44322,1.44336,272300000.0
2007-07-03 20:36:00,1.44345,1.44362,1.44324,1.44352,429700000.0
2007-07-03 20:37:00,1.44346,1.44365,1.44337,1.44351,293900001.0
2007-07-03 20:38:00,1.44337,1.44355,1.44335,1.4434,256900000.0
2007-07-03 20:39:00,1.44307,1.44364,1.44306,1.44359,507000001.0
2007-07-03 20:40:00,1.44383,1.44383,1.44353,1.44361,351500002.0
2007-07-03 20:41:00,1.44346,1.44352,1.4432,1.4433,488500002.0
2007-07-03 20:42:00,1.4433,1.44355,1.4433,1.44339,222700000.0
2007-07-03 20:43:00,1.44335,1.44335,1.44308,1.44308,204800001.0
2007-07-03 20:44:00,1.4429,1.443,1.44255,1.44299,261300002.0
2007-07-03 20:45:00,1.44285,1.44286,1.44265,1.44279,516900001.0
2007-07-03 20:46:00,1.44269,1.44269,1.44242,1.44242,264900000.0
2007-07-03 20:47:00,1.44234,1.44245,1.44226,1.44229,295500000.0
2007-07-03 20:48:00,1.4421,1.44225,1.44197,1.44214,336700000.0
2007-07-03 20:49:00,1.44221,1.44236,1.44218,1.44233,424100000.0
2007-07-03 20:50:00,1.44239,1.44245,1.44224,1.44228,219000000.0
2007-07-03 20:51:00,1.44208,1.44225,1.44202,1.44223,245000000.0
2007-07-03 20:52:00,1.44233,1.44249,1.44215,1.44239,217000000.0
2007-07-03 20:53:00,1.44248,1.44248,1.44228,1.44246,246800000.0
2007-07-03 20:54:00,1.44239,1.44247,1.44226,1.44226,140100001.0
2007-07-03 20:55:00,1.44211,1.4422,1.44202,1.44208,280600000.0
2007-07-03 20:56:00,1.44203,1.44214,1.44197,1.44212,187700001.0
2007-07-03 20:57:00,1.44198,1.44215,1.44183,1.44191,341700000.0
2007-07-03 20:58:00,1.44194,1.44202,1.44185,1.44201,304100000.0
2007-07-03 20:59:00,1.44205,1.44219,1.44205,1.44218,133200000.0
2007-07-03 21:00:00,1.44206,1.44232,1.44196,1.4422,338400000.0
2007-07-03 21:01:00,1.44212,1.44233,1.44206,1.44231,312600001.0
2007-07-03 21:02:00,1.44245,1.44245,1.44237,1.4424,93500000.0
2007-07-03 21:03:00,1.44237,1.44245,1.44235,1.44245,36400000.0
2007-07-03 21:04:00,1.4421,1.44226,1.44201,1.44226,312900000.0
2007-07-03 21:05:00,1.44229,1.44261,1.4422,1.44228,449200001.0
2007-07-03 21:06:00,1.44206,1.44269,1.4419,1.4419,196300000.0
2007-07-03 21:07:00,1.4422,1.44237,1.44213,1.44231,236700000.0
2007-07-03 21:08:00,1.44218,1.44235,1.44214,1.44215,219700000.0
2007-07-03 21:09:00,1.44212,1.44234,1.44208,1.44216,27800000.0
2007-07-03 21:10:00,1.44215,1.44241,1.44206,1.44216,256400002.0
2007-07-03 21:11:00,1.44221,1.44229,1.44197,1.44201,32100000.0
2007-07-03 21:12:00,1.44219,1.44247,1.44215,1.44224,220000000.0
2007-07-03 21:13:00,1.44225,1.44259,1.44225,1.44259,231500001.0
2007-07-03 21:14:00,1.44269,1.44269,1.44248,1.44255,221400000.0
2007-07-03 21:15:00,1.44251,1.44268,1.44248,1.44258,258200000.0
2007-07-03 21:16:00,1.4427,1.44274,1.44262,1.44267,165700000.0
2007-07-03 21:17:00,1.44262,1.44275,1.44252,1.44269,257800000.0
2007-07-03 21:18:00,1.4427,1.44272,1.44257,1.44264,192800001.0
2007-07-03 21:19:00,1.44254,1.44264,1.44243,1.44258,126200000.0
2007-07-03 21:20:00,1.44256,1.44257,1.44228,1.44257,44200000.0
2007-07-03 21:21:00,1.44264,1.44284,1.44256,1.44256,125100000.0
2007-07-03 21:22:00,1.44258,1.44264,1.44253,1.44256,182200000.0
2007-07-03 21:23:00,1.44259,1.44269,1.44259,1.44262,63400000.0
2007-07-03 21:24:00,1.44268,1.44292,1.44268,1.4427,135600000.0
2007-07-03 21:25:00,1.4429,1.44301,1.44281,1.44291,206900000.0
2007-07-03 21:26:00,1.44295,1.4432,1.44285,1.44311,256900000.0
2007-07-03 21:27:00,1.44317,1.44323,1.44315,1.4432,170300001.0
2007-07-03 21:28:00,1.44304,1.44319,1.44296,1.44306,176800000.0
2007-07-03 21:29:00,1.44298,1.44316,1.44293,1.44294,257000000.0
2007-07-03 21:30:00,1.44308,1.44325,1.44305,1.44315,90300000.0
2007-07-03 21:31:00,1.44301,1.44317,1.44288,1.4431,342500000.0
2007-07-03 21:32:00,1.44317,1.44326,1.44311,1.44322,378200000.0
2007-07-03 21:33:00,1.44308,1.44312,1.44293,1.443,335000000.0
2007-07-03 21:34:00,1.44331,1.44331,1.44318,1.44323,221200001.0
2007-07-03 21:35:00,1.44321,1.44321,1.44283,1.44309,343100000.0
2007-07-03 21:36:00,1.44292,1.44292,1.44257,1.44257,311300001.0
2007-07-03 21:37:00,1.4427,1.44287,1.44264,1.44274,197000000.0
2007-07-03 21:38:00,1.44288,1.44296,1.44276,1.44288,251000000.0
2007-07-03 21:39:00,1.44276,1.44303,1.44272,1.44275,299200000.0
2007-07-03 21:40:00,1.44279,1.44296,1.44273,1.44273,182000001.0
2007-07-03 21:41:00,1.44277,1.44297,1.44277,1.44284,309500001.0
2007-07-03 21:42:00,1.44281,1.44292,1.44276,1.44276,155000000.0
2007-07-03 21:43:00,1.44285,1.44301,1.44278,1.44291,211900000.0
2007-07-03 21:44:00,1.44298,1.44309,1.4429,1.44302,171800000.0
2007-07-03 21:45:00,1.44304,1.44324,1.44294,1.44319,411700001.0
2007-07-03 21:46:00,1.44316,1.44334,1.44302,1.44323,361700001.0
2007-07-03 21:47:00,1.44325,1.44331,1.44292,1.44294,260300001.0
2007-07-03 21:48:00,1.44294,1.4432,1.44294,1.44315,470900000.0
2007-07-03 21:49:00,1.44289,1.44304,1.44282,1.44297,328200001.0
2007-07-03 21:50:00,1.44297,1.44333,1.44287,1.44293,373600001.0
2007-07-03 21:51:00,1.44301,1.44313,1.44291,1.44293,582300002.0
2007-07-03 21:52:00,1.44296,1.44316,1.44291,1.44311,347100000.0
2007-07-03 21:53:00,1.44309,1.44316,1.44301,1.44306,97900001.0
2007-07-03 21:54:00,1.44285,1.44303,1.44282,1.44296,407400002.0
2007-07-03 21:55:00,1.44297,1.44297,1.44278,1.44278,140300000.0
2007-07-03 21:56:00,1.44288,1.44297,1.4427,1.44277,54800000.0
2007-07-03 21:57:00,1.44271,1.44288,1.44267,1.4427,253900001.0
2007-07-03 21:58:00,1.44294,1.443,1.44276,1.44292,202500000.0
2007-07-03 21:59:00,1.44295,1.44295,1.44279,1.44282,267600000.0
2007-07-03 22:00:00,1.44285,1.4429,1.44249,1.44257,61900000.0
2007-07-03 22:01:00,1.4424,1.44263,1.4424,1.44263,124100001.0
2007-07-03 22:02:00,1.44264,1.44268,1.44248,1.44248,198300000.0
2007-07-03 22:03:00,1.44258,1.44281,1.44253,1.44262,118300000.0
2007-07-03 22:04:00,1.44259,1.44276,1.44247,1.44255,212400000.0
2007-07-03 22:05:00,1.44271,1.44287,1.44255,1.44269,204900002.0
2007-07-03 22:06:00,1.44227,1.44288,1.44227,1.44277,123300000.0
2007-07-03 22:07:00,1.44271,1.44286,1.44259,1.44271,195800001.0
2007-07-03 22:08:00,1.44274,1.44296,1.44272,1.44274,188500000.0
2007-07-03 22:09:00,1.44267,1.44267,1.44222,1.44222,251700000.0
2007-07-03 22:10:00,1.44246,1.44277,1.44234,1.44243,168000000.0
2007-07-03 22:11:00,1.4424,1.44256,1.44218,1.44229,278800000.0
2007-07-03 22:12:00,1.44242,1.44253,1.4423,1.44249,184100000.0
2007-07-03 22:13:00,1.44244,1.44267,1.44244,1.44255,291000000.0
2007-07-03 22:14:00,1.4424,1.44277,1.44234,1.44237,132300000.0
2007-07-03 22:15:00,1.44243,1.44263,1.44238,1.44249,116300000.0
2007-07-03 22:16:00,1.44245,1.44255,1.44244,1.44247,79800000.0
2007-07-03 22:17:00,1.44247,1.44262,1.44242,1.44262,200800000.0
2007-07-03 22:18:00,1.44249,1.44272,1.4424,1.44252,136500000.0
2007-07-03 22:19:00,1.44241,1.44265,1.44215,1.44217,241400000.0
2007-07-03 22:20:00,1.44232,1.44258,1.44226,1.44246,156700001.0
2007-07-03 22:21:00,1.44251,1.44267,1.44234,1.44236,155600001.0
2007-07-03 22:22:00,1.44242,1.4425,1.44228,1.44237,178400000.0
2007-07-03 22:23:00,1.44253,1.44284,1.44251,1.44278,168300000.0
2007-07-03 22:24:00,1.44298,1.44349,1.44291,1.44326,281100001.0
2007-07-03 22:25:00,1.44346,1.44408,1.44346,1.44373,217800001.0
2007-07-03 22:26:00,1.44353,1.44369,1.44351,1.44364,259200000.0
2007-07-03 22:27:00,1.44356,1.44358,1.44325,1.44342,154400000.0
2007-07-03 22:28:00,1.44328,1.44353,1.4432,1.44323,66900000.0
2007-07-03 22:29:00,1.44332,1.44358,1.44329,1.44329,176300000.0
2007-07-03 22:30:00,1.44342,1.44362,1.44334,1.44352,241400000.0
2007-07-03 22:31:00,1.44335,1.44341,1.44304,1.4434,270700001.0
2007-07-03 22:32:00,1.44352,1.44364,1.44326,1.44353,199900000.0
2007-07-03 22:33:00,1.44316,1.44324,1.44314,1.44324,127700000.0
2007-07-03 22:34:00,1.44323,1.44351,1.44282,1.44304,222000002.0
2007-07-03 22:35:00,1.44321,1.44331,1.44321,1.44326,159300000.0
2007-07-03 22:36:00,1.44327,1.44332,1.44315,1.44316,119400000.0
2007-07-03 22:37:00,1.44316,1.44342,1.44316,1.44335,226700000.0
2007-07-03 22:38:00,1.44328,1.44347,1.44311,1.44315,308500000.0
2007-07-03 22:39:00,1.44335,1.44372,1.44329,1.44361,268400000.0
2007-07-03 22:40:00,1.44358,1.4438,1.44345,1.44357,321200000.0
2007-07-03 22:41:00,1.44387,1.44455,1.44387,1.44405,237700000.0
2007-07-03 22:42:00,1.44407,1.44424,1.44389,1.44406,154100001.0
2007-07-03 22:43:00,1.44399,1.44425,1.44396,1.44424,183900000.0
2007-07-03 22:44:00,1.44421,1.44428,1.44407,1.44411,197600001.0
2007-07-03 22:45:00,1.44401,1.44401,1.4438,1.4438,229900001.0
2007-07-03 22:46:00,1.44382,1.44406,1.44382,1.44391,177100000.0
2007-07-03 22:47:00,1.44386,1.44396,1.44386,1.44391,133000000.0
2007-07-03 22:48:00,1.4439,1.44402,1.44381,1.44387,131500000.0
2007-07-03 22:49:00,1.44389,1.44389,1.44369,1.44373,214800000.0
2007-07-03 22:50:00,1.44369,1.44397,1.44358,1.44366,193600001.0
2007-07-03 22:51:00,1.44377,1.44395,1.44375,1.4439,365300002.0
2007-07-03 22:52:00,1.44372,1.44409,1.44366,1.44373,316900000.0
2007-07-03 22:53:00,1.44378,1.44378,1.44355,1.44359,149500000.0
2007-07-03 22:54:00,1.44359,1.44366,1.44345,1.44353,188800000.0
2007-07-03 22:55:00,1.44356,1.44367,1.44355,1.44359,195300000.0
2007-07-03 22:56:00,1.44368,1.44385,1.44334,1.44352,192200000.0
2007-07-03 22:57:00,1.44382,1.444,1.4437,1.44382,36200001.0
2007-07-03 22:58:00,1.44403,1.44403,1.44378,1.44378,36300000.0
2007-07-03 22:59:00,1.44377,1.44398,1.4437,1.44395,37700000.0
2007-07-03 23:00:00,1.44336,1.44358,1.44335,1.44335,96400000.0
2007-07-03 23:01:00,1.44361,1.44374,1.44312,1.44345,37200000.0
2007-07-03 23:02:00,1.44367,1.444,1.44367,1.44374,42900000.0
2007-07-03 23:03:00,1.44399,1.44414,1.44392,1.44394,15800000.0
2007-07-03 23:04:00,1.44409,1.44409,1.4435,1.44384,39000001.0
2007-07-03 23:05:00,1.44355,1.44392,1.44355,1.44365,28800000.0
2007-07-03 23:06:00,1.4444,1.44459,1.44404,1.44404,45800000.0
2007-07-03 23:07:00,1.44407,1.44427,1.44377,1.44377,64600000.0
2007-07-03 23:08:00,1.44379,1.44386,1.44379,1.44386,28000000.0
2007-07-03 23:09:00,1.44422,1.44436,1.44418,1.44427,101800000.0
2007-07-03 23:10:00,1.44391,1.44435,1.44391,1.44418,64200000.0
2007-07-03 23:11:00,1.44417,1.44422,1.44397,1.44397,47900000.0
2007-07-03 23:12:00,1.44411,1.44411,1.44366,1.44366,79600000.0
2007-07-03 23:13:00,1.4438,1.44388,1.4438,1.44386,40200001.0
2007-07-03 23:14:00,1.4436,1.44404,1.44345,1.44404,43000001.0
2007-07-03 23:15:00,1.44431,1.44433,1.44388,1.44388,39800000.0
2007-07-03 23:16:00,1.44388,1.44398,1.44388,1.44398,56300000.0
2007-07-03 23:17:00,1.44408,1.44413,1.44398,1.44398,71600000.0
2007-07-03 23:18:00,1.4442,1.4442,1.4439,1.44391,43400000.0
2007-07-03 23:19:00,1.44434,1.44434,1.44406,1.44406,34200000.0
2007-07-03 23:20:00,1.44411,1.44422,1.444,1.444,50000000.0
2007-07-03 23:21:00,1.44413,1.44418,1.44405,1.44418,60000000.0
2007-07-03 23:22:00,1.44418,1.44441,1.44391,1.44418,128900000.0
2007-07-03 23:23:00,1.44424,1.44434,1.44359,1.44419,199800001.0
2007-07-03 23:24:00,1.44394,1.44407,1.44392,1.44392,51200000.0
2007-07-03 23:25:00,1.44407,1.44411,1.44395,1.44395,37200000.0
2007-07-03 23:26:00,1.44407,1.44415,1.44398,1.44415,42600000.0
2007-07-03 23:27:00,1.44412,1.4442,1.44404,1.4442,35200000.0
2007-07-03 23:28:00,1.4441,1.44417,1.44382,1.44403,50100001.0
2007-07-03 23:30:00,1.44396,1.44409,1.44356,1.44359,73000000.0
2007-07-03 23:32:00,1.444,1.444,1.44379,1.44393,76800001.0
2007-07-03 23:33:00,1.44374,1.44387,1.44366,1.44387,115500000.0
2007-07-03 23:34:00,1.44406,1.44421,1.4437,1.44377,213300001.0
2007-07-03 23:35:00,1.44382,1.44387,1.44377,1.44379,138100000.0
2007-07-03 23:36:00,1.44377,1.44382,1.44377,1.44377,75900000.0
2007-07-03 23:37:00,1.44429,1.4444,1.44393,1.44393,41400000.0
2007-07-03 23:38:00,1.44375,1.44383,1.44369,1.44369,54400000.0
2007-07-03 23:39:00,1.4437,1.44402,1.4437,1.4439,223500000.0
2007-07-03 23:40:00,1.44392,1.44394,1.44384,1.44387,55500000.0
2007-07-03 23:41:00,1.44387,1.44402,1.44382,1.44387,143800002.0
2007-07-03 23:42:00,1.44387,1.44389,1.4437,1.44376,49900000.0
2007-07-03 23:43:00,1.44371,1.44399,1.44362,1.44393,83000001.0
2007-07-03 23:44:00,1.44389,1.4439,1.44363,1.44369,61800000.0
2007-07-03 23:45:00,1.44367,1.44367,1.4435,1.4436,96600000.0
2007-07-03 23:46:00,1.44352,1.44373,1.4435,1.44373,62400001.0
2007-07-03 23:47:00,1.44372,1.44394,1.44372,1.44375,91700000.0
2007-07-03 23:48:00,1.4438,1.44421,1.44374,1.44386,37500000.0
2007-07-03 23:50:00,1.44385,1.44397,1.44372,1.44392,31300000.0
2007-07-03 23:51:00,1.44384,1.4439,1.44357,1.44357,57600000.0
2007-07-03 23:52:00,1.44354,1.44382,1.44352,1.44381,167000000.0
2007-07-03 23:53:00,1.44358,1.444,1.44339,1.44347,94200000.0
2007-07-03 23:54:00,1.44379,1.44379,1.44295,1.44309,216600001.0
2007-07-03 23:55:00,1.44356,1.44362,1.44349,1.44352,124100000.0
2007-07-03 23:56:00,1.44345,1.44368,1.44334,1.44341,152800001.0
2007-07-03 23:57:00,1.44313,1.44352,1.44313,1.4434,114800000.0
2007-07-03 23:58:00,1.44333,1.44342,1.44313,1.44317,130600001.0
2007-07-03 23:59:00,1.44344,1.44354,1.44336,1.44339,84500000.0
2007-07-04 00:00:00,1.44349,1.44364,1.44334,1.44336,135700000.0
2007-07-04 00:01:00,1.44307,1.44382,1.44305,1.44305,285800000.0
2007-07-04 00:02:00,1.44306,1.44314,1.44298,1.44301,125200000.0
2007-07-04 00:03:00,1.44304,1.44321,1.44301,1.44316,234200000.0
2007-07-04 00:04:00,1.44319,1.44339,1.44314,1.44328,228200000.0
2007-07-04 00:05:00,1.44339,1.4438,1.44331,1.44331,42600000.0
2007-07-04 00:06:00,1.44331,1.44337,1.44308,1.44316,62800001.0
2007-07-04 00:07:00,1.44306,1.44335,1.44294,1.44335,95800001.0
2007-07-04 00:08:00,1.44286,1.44315,1.44286,1.44297,46700000.0
2007-07-04 00:09:00,1.44335,1.44373,1.44335,1.44353,117800001.0
2007-07-04 00:10:00,1.44316,1.44358,1.44309,1.44358,43400000.0
2007-07-04 00:11:00,1.44347,1.44359,1.44326,1.4434,30400000.0
2007-07-04 00:12:00,1.44297,1.44308,1.4427,1.4427,30200000.0
2007-07-04 00:13:00,1.44261,1.44275,1.44261,1.44273,45800000.0
2007-07-04 00:14:00,1.44323,1.44323,1.44296,1.44302,38800000.0
2007-07-04 00:15:00,1.44301,1.44325,1.44299,1.44312,38600000.0
2007-07-04 00:16:00,1.44318,1.44333,1.44318,1.44326,23600000.0
2007-07-04 00:17:00,1.44328,1.44331,1.44318,1.44328,80500000.0
2007-07-04 00:18:00,1.44325,1.44328,1.44315,1.44316,76400000.0
2007-07-04 00:19:00,1.44328,1.44362,1.4429,1.4429,129500001.0
2007-07-04 00:20:00,1.44281,1.44292,1.44278,1.44289,85800001.0
2007-07-04 00:21:00,1.44326,1.44338,1.44308,1.44328,30600000.0
2007-07-04 00:22:00,1.44323,1.44328,1.44293,1.44323,38500000.0
2007-07-04 00:23:00,1.44325,1.44332,1.44269,1.44277,38800000.0
2007-07-04 00:24:00,1.44259,1.44277,1.44247,1.44274,80000000.0
2007-07-04 00:25:00,1.44267,1.44304,1.44264,1.44266,43500000.0
2007-07-04 00:26:00,1.44276,1.4429,1.44266,1.44266,42400000.0
2007-07-04 00:27:00,1.44298,1.44316,1.44295,1.44297,49200000.0
2007-07-04 00:28:00,1.44322,1.44332,1.44297,1.44297,21400000.0
2007-07-04 00:29:00,1.44297,1.44302,1.44282,1.44301,45600000.0
2007-07-04 00:30:00,1.44292,1.44298,1.44287,1.44296,49800000.0
2007-07-04 00:31:00,1.44302,1.44309,1.44298,1.44307,37800000.0
2007-07-04 00:32:00,1.44285,1.44293,1.44268,1.44272,86200000.0
2007-07-04 00:33:00,1.44298,1.44317,1.44295,1.4431,134200001.0
2007-07-04 00:34:00,1.4434,1.44368,1.44318,1.44368,40400000.0
2007-07-04 00:35:00,1.44329,1.44329,1.4431,1.44314,68800000.0
2007-07-04 00:36:00,1.44308,1.44316,1.44303,1.44308,71000000.0
2007-07-04 00:37:00,1.44305,1.44316,1.44303,1.44316,69500000.0
2007-07-04 00:38:00,1.4432,1.44328,1.4432,1.44324,32800000.0
2007-07-04 00:39:00,1.44346,1.44346,1.44293,1.44293,40700000.0
2007-07-04 00:40:00,1.44308,1.4435,1.44288,1.44338,32400000.0
2007-07-04 00:41:00,1.44324,1.44324,1.44282,1.44309,25400000.0
2007-07-04 00:42:00,1.44334,1.44342,1.44291,1.44336,48900000.0
2007-07-04 00:43:00,1.44338,1.44341,1.44303,1.44328,37200000.0
2007-07-04 00:44:00,1.44331,1.44331,1.44294,1.44294,42000000.0
2007-07-04 00:45:00,1.44328,1.44343,1.44297,1.44323,60200000.0
2007-07-04 00:46:00,1.44326,1.4434,1.44299,1.44299,62700001.0
2007-07-04 00:47:00,1.44328,1.44348,1.44306,1.44335,32600000.0
2007-07-04 00:48:00,1.44302,1.44307,1.44301,1.44301,31400000.0
2007-07-04 00:49:00,1.44334,1.44334,1.44281,1.44281,43800001.0
2007-07-04 00:50:00,1.44331,1.44342,1.44296,1.44342,31100000.0
2007-07-04 00:51:00,1.44299,1.44339,1.4429,1.44329,134000000.0
2007-07-04 00:52:00,1.44333,1.4437,1.44306,1.44306,72200000.0
2007-07-04 00:53:00,1.44303,1.44303,1.44284,1.44291,48800000.0
2007-07-04 00:54:00,1.44286,1.44286,1.44271,1.44282,60800000.0
2007-07-04 00:55:00,1.44288,1.44324,1.44274,1.44284,52700000.0
2007-07-04 00:56:00,1.4428,1.4428,1.44264,1.44265,61600000.0
2007-07-04 00:57:00,1.44262,1.44276,1.44258,1.44275,37200000.0
2007-07-04 00:58:00,1.44276,1.44278,1.44256,1.44263,53900000.0
2007-07-04 00:59:00,1.44278,1.4428,1.4426,1.44266,96200000.0
2007-07-04 01:00:00,1.44265,1.44275,1.44255,1.44255,55800000.0
2007-07-04 01:01:00,1.44264,1.44277,1.44264,1.44267,88300000.0
2007-07-04 01:02:00,1.44271,1.44277,1.44269,1.44269,52900000.0
2007-07-04 01:03:00,1.44265,1.44265,1.44255,1.44255,65400001.0
2007-07-04 01:04:00,1.44265,1.44306,1.44257,1.44275,36300000.0
2007-07-04 01:05:00,1.44264,1.44288,1.44264,1.44279,51700000.0
2007-07-04 01:06:00,1.44269,1.44289,1.44254,1.44286,47000001.0
2007-07-04 01:07:00,1.44264,1.44267,1.44253,1.44253,53000000.0
2007-07-04 01:08:00,1.44251,1.44263,1.44233,1.44244,63200000.0
2007-07-04 01:09:00,1.44282,1.44282,1.44225,1.44252,91800000.0
2007-07-04 01:10:00,1.44221,1.44264,1.44216,1.4425,56600000.0
2007-07-04 01:11:00,1.44269,1.44279,1.44254,1.44276,93400000.0
2007-07-04 01:12:00,1.44263,1.44274,1.44206,1.44218,268500000.0
2007-07-04 01:13:00,1.44217,1.44245,1.44217,1.44245,136900000.0
2007-07-04 01:14:00,1.44253,1.44268,1.44242,1.44248,41000000.0
2007-07-04 01:15:00,1.44301,1.44305,1.44283,1.44299,38700000.0
2007-07-04 01:16:00,1.44275,1.44283,1.4426,1.4428,86700000.0
2007-07-04 01:17:00,1.44289,1.44298,1.44289,1.44298,31400000.0
2007-07-04 01:18:00,1.44285,1.44299,1.4428,1.4428,30800000.0
2007-07-04 01:19:00,1.44257,1.44257,1.44243,1.44243,54200001.0
2007-07-04 01:20:00,1.44245,1.44265,1.44241,1.44265,32000000.0
2007-07-04 01:21:00,1.44272,1.44278,1.44265,1.44267,60000001.0
2007-07-04 01:22:00,1.44265,1.44275,1.44265,1.44268,105500000.0
2007-07-04 01:23:00,1.44277,1.44283,1.44265,1.44268,20400000.0
2007-07-04 01:24:00,1.44263,1.443,1.44258,1.44295,54000000.0
2007-07-04 01:25:00,1.44292,1.44294,1.44274,1.44292,32200000.0
2007-07-04 01:26:00,1.44212,1.44237,1.44212,1.44224,210300000.0
2007-07-04 01:27:00,1.44283,1.44302,1.44272,1.44287,51600000.0
2007-07-04 01:28:00,1.44265,1.44282,1.44262,1.44272,49000000.0
2007-07-04 01:29:00,1.44293,1.44302,1.4428,1.44302,32000000.0
2007-07-04 01:30:00,1.44285,1.44293,1.44262,1.44293,51800000.0
2007-07-04 01:31:00,1.44263,1.44277,1.4426,1.4427,32600000.0
2007-07-04 01:32:00,1.44273,1.44293,1.44273,1.4429,65900000.0
2007-07-04 01:33:00,1.44298,1.44304,1.44262,1.44262,94900000.0
2007-07-04 01:34:00,1.44271,1.44299,1.44267,1.44297,95000000.0
2007-07-04 01:35:00,1.44315,1.44327,1.44301,1.44304,28000000.0
2007-07-04 01:36:00,1.44304,1.44332,1.44304,1.44319,37600000.0
2007-07-04 01:37:00,1.44292,1.44295,1.44286,1.44291,29400000.0
2007-07-04 01:38:00,1.44325,1.44335,1.44295,1.44295,42600000.0
2007-07-04 01:39:00,1.4431,1.44319,1.44292,1.44307,69300000.0
2007-07-04 01:40:00,1.44289,1.44317,1.44284,1.44305,49100000.0
2007-07-04 01:41:00,1.44282,1.44305,1.44237,1.44279,37200000.0
2007-07-04 01:42:00,1.44259,1.44303,1.44242,1.44274,226500001.0
2007-07-04 01:43:00,1.44301,1.44306,1.44281,1.44298,49400000.0
2007-07-04 01:44:00,1.44273,1.44285,1.4426,1.44278,246200000.0
2007-07-04 01:45:00,1.44276,1.4429,1.4426,1.4429,156000001.0
2007-07-04 01:46:00,1.44288,1.44289,1.44281,1.44283,38000000.0
2007-07-04 01:47:00,1.44291,1.44294,1.44286,1.44291,49600000.0
2007-07-04 01:48:00,1.44289,1.44289,1.4427,1.4427,32000000.0
2007-07-04 01:49:00,1.4427,1.44306,1.4427,1.4427,116600000.0
2007-07-04 01:50:00,1.44273,1.44301,1.44261,1.44278,193300001.0
2007-07-04 01:51:00,1.4429,1.44291,1.44285,1.44285,58400001.0
2007-07-04 01:52:00,1.4429,1.44301,1.4426,1.44298,204200000.0
2007-07-04 01:53:00,1.443,1.44303,1.44266,1.44298,94800002.0
2007-07-04 01:54:00,1.44283,1.44285,1.44278,1.44285,62200000.0
2007-07-04 01:55:00,1.44287,1.44315,1.44287,1.44314,60000000.0
2007-07-04 01:56:00,1.44324,1.44326,1.44299,1.44302,75900000.0
2007-07-04 01:57:00,1.4429,1.44318,1.44275,1.44275,75000000.0
2007-07-04 01:58:00,1.44282,1.443,1.44278,1.443,57000000.0
2007-07-04 01:59:00,1.44323,1.44353,1.44323,1.44347,32600000.0
2007-07-04 02:00:00,1.44355,1.44367,1.44355,1.44358,61200000.0
2007-07-04 02:01:00,1.44329,1.44359,1.4432,1.44345,35200000.0
2007-07-04 02:02:00,1.44346,1.44356,1.44336,1.44343,49200000.0
2007-07-04 02:03:00,1.44339,1.44363,1.44336,1.44346,52000000.0
2007-07-04 02:04:00,1.44331,1.44356,1.44331,1.44341,28000000.0
2007-07-04 02:05:00,1.44346,1.44351,1.44338,1.44338,42100000.0
2007-07-04 02:06:00,1.44335,1.44345,1.44333,1.44343,57400000.0
2007-07-04 02:07:00,1.44327,1.44351,1.44327,1.4435,26800000.0
2007-07-04 02:08:00,1.44338,1.4435,1.44337,1.44348,19800000.0
2007-07-04 02:09:00,1.44354,1.44366,1.44315,1.44351,32000000.0
2007-07-04 02:10:00,1.44358,1.44373,1.44314,1.44356,25600000.0
2007-07-04 02:11:00,1.44318,1.44363,1.44318,1.44353,40900000.0
2007-07-04 02:12:00,1.44338,1.44366,1.44338,1.44351,42600000.0
2007-07-04 02:13:00,1.4435,1.44368,1.44338,1.44351,37000000.0
2007-07-04 02:14:00,1.44353,1.44363,1.44343,1.44351,45600000.0
2007-07-04 02:15:00,1.44353,1.44358,1.44326,1.44358,35000000.0
2007-07-04 02:16:00,1.44362,1.44371,1.44338,1.44354,36000000.0
2007-07-04 02:17:00,1.44358,1.44367,1.44334,1.44352,23400000.0
2007-07-04 02:18:00,1.44339,1.44354,1.44325,1.44331,63700001.0
2007-07-04 02:19:00,1.44343,1.44349,1.44333,1.44338,37600000.0
2007-07-04 02:20:00,1.4435,1.44365,1.4432,1.44356,47600000.0
2007-07-04 02:21:00,1.44347,1.44364,1.4434,1.44353,46000001.0
2007-07-04 02:22:00,1.44337,1.44344,1.44305,1.44332,28000000.0
2007-07-04 02:23:00,1.44333,1.44358,1.44333,1.44355,39200000.0
2007-07-04 02:24:00,1.44339,1.44377,1.44339,1.44369,32400000.0
2007-07-04 02:25:00,1.44367,1.44373,1.44327,1.44372,17600000.0
2007-07-04 02:26:00,1.44376,1.44376,1.44356,1.44367,25600000.0
2007-07-04 02:27:00,1.44362,1.44367,1.44332,1.44346,32200000.0
2007-07-04 02:28:00,1.44354,1.44354,1.44309,1.44313,28000000.0
2007-07-04 02:29:00,1.44326,1.4435,1.44292,1.4435,56500000.0
2007-07-04 02:30:00,1.44345,1.44349,1.44342,1.44349,27800000.0
2007-07-04 02:31:00,1.4433,1.4433,1.44287,1.44311,46900000.0
2007-07-04 02:32:00,1.44328,1.44328,1.44305,1.4432,36200000.0
2007-07-04 02:33:00,1.4432,1.4433,1.44305,1.44307,31000000.0
2007-07-04 02:34:00,1.44317,1.4433,1.4429,1.44317,53800000.0
2007-07-04 02:35:00,1.44325,1.4433,1.4431,1.44322,42400000.0
2007-07-04 02:36:00,1.44288,1.44318,1.44288,1.4431,59000000.0
2007-07-04 02:37:00,1.4432,1.4433,1.44302,1.44325,39700000.0
2007-07-04 02:38:00,1.4431,1.44325,1.44295,1.44295,54800001.0
2007-07-04 02:40:00,1.44313,1.44325,1.44305,1.44312,87500000.0
2007-07-04 02:41:00,1.44325,1.44328,1.4429,1.4432,44600001.0
2007-07-04 02:42:00,1.4433,1.4433,1.4431,1.44328,33000000.0
2007-07-04 02:43:00,1.44317,1.44326,1.44295,1.44311,51600000.0
2007-07-04 02:44:00,1.4432,1.44325,1.44292,1.4432,28500000.0
2007-07-04 02:45:00,1.44318,1.44341,1.44307,1.44322,27800000.0
2007-07-04 02:46:00,1.44337,1.44337,1.44309,1.44334,60600001.0
2007-07-04 02:47:00,1.44314,1.4433,1.44294,1.44322,51800000.0
2007-07-04 02:48:00,1.44346,1.44346,1.44324,1.44324,31500000.0
2007-07-04 02:49:00,1.4429,1.44305,1.44267,1.44297,35600000.0
2007-07-04 02:50:00,1.44344,1.44346,1.44326,1.44346,29800000.0
2007-07-04 02:51:00,1.44304,1.44344,1.44304,1.44344,43600000.0
2007-07-04 02:52:00,1.44333,1.44348,1.4432,1.44346,52900000.0
2007-07-04 02:53:00,1.44341,1.44344,1.44322,1.44339,52700000.0
2007-07-04 02:54:00,1.44313,1.44325,1.44293,1.44297,28000000.0
2007-07-04 02:55:00,1.44283,1.44336,1.44279,1.44302,33200000.0
2007-07-04 02:56:00,1.44294,1.44306,1.44277,1.44304,37600000.0
2007-07-04 02:57:00,1.44256,1.44301,1.44256,1.44301,49400000.0
2007-07-04 02:58:00,1.44298,1.44317,1.44295,1.4431,51200001.0
2007-07-04 02:59:00,1.4431,1.44327,1.44305,1.44314,36300000.0
2007-07-04 03:00:00,1.44319,1.44325,1.44312,1.44318,35000000.0
2007-07-04 03:01:00,1.44302,1.44333,1.44295,1.44333,38900000.0
2007-07-04 03:02:00,1.44302,1.4433,1.44302,1.4433,20000000.0
2007-07-04 03:03:00,1.44307,1.44331,1.44303,1.44331,41200000.0
2007-07-04 03:04:00,1.44329,1.44355,1.44307,1.44307,37800000.0
2007-07-04 03:05:00,1.44352,1.44352,1.44314,1.44314,20400000.0
2007-07-04 03:06:00,1.44357,1.44364,1.44342,1.44342,49200001.0
2007-07-04 03:07:00,1.44363,1.44376,1.44349,1.4436,32300000.0
2007-07-04 03:08:00,1.44359,1.44359,1.44335,1.44346,46600000.0
2007-07-04 03:09:00,1.44348,1.44357,1.4433,1.4433,28600000.0
2007-07-04 03:10:00,1.44336,1.44344,1.44314,1.44341,45200000.0
2007-07-04 03:11:00,1.44327,1.44342,1.44301,1.44301,37200000.0
2007-07-04 03:12:00,1.44324,1.44335,1.44307,1.44322,29800000.0
2007-07-04 03:13:00,1.44325,1.44325,1.44307,1.44317,47100000.0
2007-07-04 03:14:00,1.44312,1.44328,1.4431,1.4432,39400000.0
2007-07-04 03:15:00,1.44315,1.44323,1.44309,1.44323,30000000.0
2007-07-04 03:16:00,1.4433,1.44333,1.44281,1.44309,23600000.0
2007-07-04 03:17:00,1.44315,1.44315,1.44292,1.44294,31000000.0
2007-07-04 03:18:00,1.4429,1.44301,1.44272,1.44299,33000000.0
2007-07-04 03:19:00,1.44313,1.44319,1.44298,1.44309,33000000.0
2007-07-04 03:20:00,1.44324,1.44338,1.44308,1.44315,33600000.0
2007-07-04 03:21:00,1.44315,1.44327,1.44308,1.4432,30200000.0
2007-07-04 03:22:00,1.44325,1.4433,1.44315,1.4433,28200000.0
2007-07-04 03:23:00,1.44321,1.44335,1.44314,1.44335,35800000.0
2007-07-04 03:24:00,1.44335,1.44336,1.44318,1.44336,43400001.0
2007-07-04 03:25:00,1.44304,1.44333,1.44301,1.44333,30000000.0
2007-07-04 03:26:00,1.44331,1.44331,1.44291,1.44317,25600000.0
2007-07-04 03:27:00,1.44287,1.4431,1.44282,1.44287,28200000.0
2007-07-04 03:28:00,1.44292,1.44306,1.44292,1.44298,25600000.0
2007-07-04 03:29:00,1.44309,1.4432,1.44282,1.44282,47100000.0
2007-07-04 03:30:00,1.443,1.4432,1.44295,1.44301,53300000.0
2007-07-04 03:31:00,1.44286,1.44294,1.4427,1.44286,47100000.0
2007-07-04 03:32:00,1.44287,1.44287,1.44256,1.44258,34800000.0
2007-07-04 03:33:00,1.44252,1.4426,1.44234,1.44249,38800000.0
2007-07-04 03:34:00,1.44255,1.44277,1.44237,1.44254,88700000.0
2007-07-04 03:35:00,1.44279,1.44279,1.44231,1.44231,39800000.0
2007-07-04 03:36:00,1.44209,1.44237,1.44176,1.44223,33600000.0
2007-07-04 03:37:00,1.4423,1.44237,1.44213,1.44223,24200000.0
2007-07-04 03:38:00,1.44237,1.44244,1.44224,1.44236,30200000.0
2007-07-04 03:39:00,1.4425,1.4425,1.44207,1.44221,45000000.0
2007-07-04 03:40:00,1.44221,1.44222,1.44198,1.44212,24600000.0
2007-07-04 03:41:00,1.44203,1.44233,1.44202,1.44233,38200001.0
2007-07-04 03:42:00,1.44222,1.44236,1.44216,1.44235,41200000.0
2007-07-04 03:43:00,1.44215,1.44235,1.44212,1.44228,35200000.0
2007-07-04 03:44:00,1.44222,1.44245,1.44222,1.44223,37100000.0
2007-07-04 03:45:00,1.44247,1.44249,1.44222,1.44235,52000000.0
2007-07-04 03:46:00,1.44239,1.44242,1.44204,1.44239,27800000.0
2007-07-04 03:47:00,1.44231,1.44246,1.44228,1.44236,27800000.0
2007-07-04 03:48:00,1.44219,1.44243,1.44219,1.44235,42800000.0
2007-07-04 03:49:00,1.44225,1.44235,1.44215,1.44228,41200000.0
2007-07-04 03:50:00,1.44216,1.44252,1.44213,1.44244,37000000.0
2007-07-04 03:51:00,1.44269,1.4428,1.44256,1.44267,39500000.0
2007-07-04 03:52:00,1.44256,1.44263,1.44241,1.4426,45200000.0
2007-07-04 03:53:00,1.44276,1.44293,1.44267,1.4427,42800000.0
2007-07-04 03:54:00,1.44257,1.4428,1.44257,1.4428,32600000.0
2007-07-04 03:55:00,1.44275,1.44275,1.4426,1.4426,35400000.0
2007-07-04 03:56:00,1.44265,1.4428,1.4426,1.4427,28300000.0
2007-07-04 03:57:00,1.44264,1.4428,1.44211,1.4428,48600001.0
2007-07-04 03:58:00,1.44296,1.44318,1.44283,1.44318,71800001.0
2007-07-04 03:59:00,1.44312,1.44326,1.44296,1.44304,67400001.0
2007-07-04 04:00:00,1.44287,1.44312,1.44282,1.44302,44600000.0
2007-07-04 04:01:00,1.44298,1.44302,1.44264,1.44299,30400000.0
2007-07-04 04:02:00,1.44301,1.44303,1.44291,1.44291,35600000.0
2007-07-04 04:03:00,1.44289,1.4431,1.44272,1.4431,25800000.0
2007-07-04 04:04:00,1.44298,1.44314,1.44296,1.44296,46600000.0
2007-07-04 04:05:00,1.44223,1.44293,1.44223,1.44293,28400000.0
2007-07-04 04:06:00,1.44307,1.44317,1.44287,1.44317,41200000.0
2007-07-04 04:07:00,1.44297,1.44302,1.44267,1.44302,33800000.0
2007-07-04 04:08:00,1.44297,1.44315,1.44283,1.44315,61700001.0
2007-07-04 04:09:00,1.44301,1.44314,1.44281,1.44296,37400000.0
2007-07-04 04:10:00,1.44283,1.44295,1.44255,1.44295,33200000.0
2007-07-04 04:11:00,1.44294,1.44299,1.44274,1.44299,37600000.0
2007-07-04 04:12:00,1.44297,1.44304,1.44279,1.44299,45800000.0
2007-07-04 04:13:00,1.44299,1.44312,1.44254,1.44312,35200000.0
2007-07-04 04:14:00,1.44287,1.44304,1.44251,1.44264,31000000.0
2007-07-04 04:15:00,1.4427,1.44288,1.4426,1.44288,45000000.0
2007-07-04 04:16:00,1.44267,1.44277,1.44225,1.44272,38800000.0
2007-07-04 04:17:00,1.4427,1.4428,1.44257,1.4428,25800000.0
2007-07-04 04:18:00,1.44223,1.44269,1.44223,1.44253,29800000.0
2007-07-04 04:19:00,1.44245,1.44291,1.44245,1.4427,30400000.0
2007-07-04 04:20:00,1.44236,1.44237,1.44226,1.44231,57400000.0
2007-07-04 04:21:00,1.44248,1.44248,1.44229,1.44238,52300000.0
2007-07-04 04:22:00,1.44241,1.44254,1.44239,1.44254,23600000.0
2007-07-04 04:23:00,1.4425,1.44266,1.4425,1.44257,45500000.0
2007-07-04 04:24:00,1.44243,1.44257,1.44243,1.44248,26600000.0
2007-07-04 04:25:00,1.44265,1.44276,1.44249,1.44254,52800000.0
2007-07-04 04:26:00,1.44266,1.44273,1.44256,1.44256,85300000.0
2007-07-04 04:27:00,1.44276,1.44276,1.44252,1.44252,56200001.0
2007-07-04 04:28:00,1.44276,1.44276,1.44232,1.44262,36100000.0
2007-07-04 04:29:00,1.44252,1.44267,1.44228,1.44267,32400000.0
2007-07-04 04:30:00,1.44257,1.44277,1.44235,1.44252,29800000.0
2007-07-04 04:31:00,1.44233,1.44276,1.44233,1.44264,59900000.0
2007-07-04 04:32:00,1.44267,1.4428,1.44267,1.44267,41600000.0
2007-07-04 04:34:00,1.44259,1.44282,1.44259,1.44267,27800000.0
2007-07-04 04:35:00,1.44185,1.4424,1.44185,1.44233,26200000.0
2007-07-04 04:36:00,1.44277,1.44277,1.44262,1.44262,31900000.0
2007-07-04 04:37:00,1.4427,1.44277,1.44236,1.44254,36400000.0
2007-07-04 04:38:00,1.44244,1.44261,1.44244,1.44256,39000000.0
2007-07-04 04:39:00,1.44215,1.44226,1.44176,1.44208,39200000.0
2007-07-04 04:40:00,1.4419,1.44207,1.44182,1.44182,40000000.0
2007-07-04 04:41:00,1.44178,1.44204,1.44154,1.44204,60400000.0
2007-07-04 04:42:00,1.44194,1.44211,1.44194,1.44206,44500000.0
2007-07-04 04:43:00,1.44202,1.44214,1.44192,1.44209,41400000.0
2007-07-04 04:44:00,1.44207,1.44239,1.44169,1.4422,36400000.0
2007-07-04 04:45:00,1.44233,1.44262,1.44233,1.44259,23300000.0
2007-07-04 04:46:00,1.44252,1.44275,1.44207,1.44207,31400000.0
2007-07-04 04:47:00,1.4427,1.44277,1.44258,1.44276,30600000.0
2007-07-04 04:48:00,1.44268,1.44275,1.4426,1.44275,72400000.0
2007-07-04 04:49:00,1.44256,1.44295,1.44247,1.44258,42000000.0
2007-07-04 04:50:00,1.44265,1.44288,1.4426,1.44265,39800000.0
2007-07-04 04:51:00,1.44261,1.44278,1.44253,1.44278,25800000.0
2007-07-04 04:52:00,1.44271,1.44288,1.44266,1.44266,29400000.0
2007-07-04 04:53:00,1.4428,1.44291,1.44272,1.44272,44500000.0
2007-07-04 04:54:00,1.44277,1.44277,1.44255,1.44261,43400000.0
2007-07-04 04:55:00,1.44268,1.44268,1.44243,1.44253,31600000.0
2007-07-04 04:56:00,1.44245,1.44279,1.44245,1.44279,51000001.0
2007-07-04 04:57:00,1.44274,1.44274,1.44258,1.44263,30400000.0
2007-07-04 04:58:00,1.44286,1.443,1.44266,1.44283,37000000.0
2007-07-04 04:59:00,1.44284,1.44307,1.44284,1.44304,30400000.0
2007-07-04 05:00:00,1.44319,1.44328,1.44307,1.44326,52000000.0
2007-07-04 05:01:00,1.44297,1.44314,1.44296,1.44312,31600000.0
2007-07-04 05:02:00,1.4428,1.44306,1.4426,1.44261,48900000.0
2007-07-04 05:03:00,1.44264,1.44271,1.44253,1.44271,30000000.0
2007-07-04 05:04:00,1.44241,1.44264,1.44241,1.44264,26700000.0
2007-07-04 05:05:00,1.44242,1.44262,1.4424,1.44262,43100000.0
2007-07-04 05:06:00,1.44259,1.44267,1.4424,1.44257,26600000.0
2007-07-04 05:07:00,1.4425,1.44251,1.44221,1.44251,31500000.0
2007-07-04 05:08:00,1.44248,1.44256,1.44238,1.44243,44400001.0
2007-07-04 05:09:00,1.44253,1.44274,1.44248,1.44264,56400000.0
2007-07-04 05:10:00,1.44278,1.44297,1.4426,1.4428,28700000.0
2007-07-04 05:11:00,1.44288,1.44301,1.44264,1.44264,31800000.0
2007-07-04 05:12:00,1.44281,1.44291,1.44271,1.44289,43500000.0
2007-07-04 05:13:00,1.44275,1.44293,1.44275,1.44276,30100000.0
2007-07-04 05:14:00,1.44287,1.44293,1.44278,1.44293,28000000.0
2007-07-04 05:15:00,1.44298,1.44298,1.44276,1.44285,31800000.0
2007-07-04 05:16:00,1.44293,1.44308,1.44288,1.443,50000000.0
2007-07-04 05:17:00,1.44286,1.44308,1.44285,1.44296,24200000.0
2007-07-04 05:18:00,1.44309,1.44321,1.44299,1.44299,44600000.0
2007-07-04 05:19:00,1.44274,1.44317,1.44274,1.44309,30000000.0
2007-07-04 05:20:00,1.44302,1.44317,1.44291,1.44307,29400000.0
2007-07-04 05:21:00,1.44307,1.44307,1.44287,1.44287,40700000.0
2007-07-04 05:22:00,1.44292,1.44292,1.44272,1.44281,56200001.0
2007-07-04 05:23:00,1.44239,1.44317,1.44239,1.44288,44500000.0
2007-07-04 05:24:00,1.44262,1.44272,1.44242,1.44261,38600000.0
2007-07-04 05:25:00,1.44248,1.44271,1.44236,1.44257,65500000.0
2007-07-04 05:26:00,1.4426,1.44275,1.44253,1.44259,34800000.0
2007-07-04 05:27:00,1.44259,1.44259,1.44236,1.44246,33800000.0
2007-07-04 05:28:00,1.44252,1.44262,1.44191,1.44262,31700000.0
2007-07-04 05:29:00,1.44251,1.44263,1.44246,1.44261,32800000.0
2007-07-04 05:30:00,1.44266,1.44287,1.44262,1.44277,23800000.0
2007-07-04 05:31:00,1.4427,1.44288,1.4425,1.44254,49800001.0
2007-07-04 05:32:00,1.44264,1.4429,1.44246,1.4429,25400000.0
2007-07-04 05:33:00,1.44294,1.44294,1.44235,1.44235,32800000.0
2007-07-04 05:34:00,1.44263,1.44271,1.44254,1.44258,35600000.0
2007-07-04 05:35:00,1.44266,1.44271,1.44246,1.44266,37600000.0
2007-07-04 05:36:00,1.44259,1.44282,1.4425,1.44267,14600000.0
2007-07-04 05:37:00,1.44256,1.44266,1.44241,1.44261,54200000.0
2007-07-04 05:38:00,1.44256,1.44271,1.44231,1.44241,31800000.0
2007-07-04 05:39:00,1.44253,1.44279,1.44235,1.44275,31800000.0
2007-07-04 05:40:00,1.44281,1.44294,1.44264,1.44264,29000000.0
2007-07-04 05:41:00,1.44277,1.44277,1.44237,1.44263,72300000.0
2007-07-04 05:42:00,1.44259,1.44268,1.44242,1.44264,27200000.0
2007-07-04 05:43:00,1.44241,1.44268,1.4423,1.4423,40100000.0
2007-07-04 05:44:00,1.44233,1.44265,1.4423,1.44245,47600000.0
2007-07-04 05:45:00,1.4423,1.4426,1.4423,1.4423,52500000.0
2007-07-04 05:46:00,1.44245,1.4425,1.4424,1.4424,31600000.0
2007-07-04 05:47:00,1.44226,1.44249,1.44226,1.44249,39800000.0
2007-07-04 05:48:00,1.44245,1.4427,1.44245,1.44255,32000000.0
2007-07-04 05:49:00,1.44259,1.44271,1.4424,1.44252,40800000.0
2007-07-04 05:50:00,1.44241,1.44258,1.44212,1.44235,23000000.0
2007-07-04 05:51:00,1.44249,1.4428,1.44235,1.44235,41400001.0
2007-07-04 05:52:00,1.44264,1.44284,1.44259,1.44259,42100000.0
2007-07-04 05:53:00,1.44266,1.44274,1.44237,1.44274,44600000.0
2007-07-04 05:54:00,1.44261,1.44262,1.4424,1.44262,26600000.0
2007-07-04 05:55:00,1.44269,1.44285,1.44256,1.44282,30600000.0
2007-07-04 05:56:00,1.44291,1.44291,1.44269,1.44289,40000000.0
2007-07-04 05:57:00,1.44269,1.44291,1.44268,1.44275,42200000.0
2007-07-04 05:58:00,1.44271,1.44288,1.44261,1.44263,62000001.0
2007-07-04 05:59:00,1.44276,1.44276,1.4426,1.44269,54400000.0
2007-07-04 06:00:00,1.4426,1.44281,1.44251,1.44266,37600000.0
2007-07-04 06:01:00,1.44268,1.44287,1.44267,1.44267,39100000.0
2007-07-04 06:02:00,1.44271,1.44294,1.44235,1.44294,43400000.0
2007-07-04 06:03:00,1.44276,1.44283,1.44263,1.4427,40400000.0
2007-07-04 06:04:00,1.44273,1.44276,1.44256,1.44271,45800000.0
2007-07-04 06:05:00,1.44273,1.44285,1.44255,1.44255,71600001.0
2007-07-04 06:06:00,1.44256,1.44278,1.44256,1.44268,91900000.0
2007-07-04 06:07:00,1.44266,1.44268,1.44234,1.44234,33200000.0
2007-07-04 06:08:00,1.44234,1.44248,1.44226,1.44242,56600000.0
2007-07-04 06:09:00,1.44238,1.44245,1.4423,1.44232,36600000.0
2007-07-04 06:10:00,1.44245,1.44245,1.44232,1.4424,35400000.0
2007-07-04 06:11:00,1.44233,1.44245,1.44216,1.44221,56800000.0
2007-07-04 06:12:00,1.4423,1.44257,1.4423,1.4423,27000000.0
2007-07-04 06:13:00,1.44233,1.4426,1.44229,1.44245,38700000.0
2007-07-04 06:14:00,1.44246,1.44252,1.44214,1.44245,63000002.0
2007-07-04 06:15:00,1.44237,1.44255,1.4423,1.4424,31600000.0
2007-07-04 06:16:00,1.4425,1.4425,1.4423,1.4424,83300001.0
2007-07-04 06:17:00,1.44212,1.44252,1.44212,1.44247,18400000.0
2007-07-04 06:18:00,1.4423,1.44243,1.44218,1.44227,37700000.0
2007-07-04 06:19:00,1.44245,1.4425,1.4423,1.4423,16200000.0
2007-07-04 06:20:00,1.44217,1.44262,1.44214,1.44225,30600000.0
2007-07-04 06:21:00,1.44245,1.44253,1.44235,1.44253,16200000.0
2007-07-04 06:22:00,1.44248,1.4425,1.44234,1.44241,83300000.0
2007-07-04 06:23:00,1.44234,1.44234,1.44196,1.44233,34300000.0
2007-07-04 06:24:00,1.44218,1.44218,1.44174,1.44204,34100000.0
2007-07-04 06:25:00,1.44218,1.44219,1.44203,1.44207,32000000.0
2007-07-04 06:26:00,1.44207,1.44222,1.44195,1.44212,37100000.0
2007-07-04 06:27:00,1.44202,1.4421,1.44196,1.44206,32600000.0
2007-07-04 06:28:00,1.44194,1.44199,1.44181,1.44196,32600000.0
2007-07-04 06:29:00,1.44192,1.44206,1.44192,1.44203,37800000.0
2007-07-04 06:30:00,1.44198,1.44203,1.44189,1.44203,32800000.0
2007-07-04 06:31:00,1.44193,1.44193,1.44175,1.44175,39800000.0
2007-07-04 06:32:00,1.44189,1.44199,1.4418,1.44196,34800000.0
2007-07-04 06:33:00,1.44184,1.44206,1.44184,1.44194,87800000.0
2007-07-04 06:34:00,1.44166,1.44201,1.44166,1.44189,42100000.0
2007-07-04 06:35:00,1.44185,1.44219,1.44173,1.44186,38000000.0
2007-07-04 06:36:00,1.44147,1.44193,1.44147,1.44189,36600000.0
2007-07-04 06:37:00,1.44194,1.44209,1.44162,1.44162,35400000.0
2007-07-04 06:38:00,1.44202,1.44214,1.44189,1.44189,45200000.0
2007-07-04 06:39:00,1.44197,1.44219,1.44191,1.44201,44200000.0
2007-07-04 06:40:00,1.44194,1.44212,1.44194,1.44197,24800000.0
2007-07-04 06:41:00,1.44193,1.44222,1.44165,1.44222,54100000.0
2007-07-04 06:42:00,1.44177,1.44215,1.44177,1.4421,46900000.0
2007-07-04 06:43:00,1.44215,1.44217,1.4418,1.4418,38800000.0
2007-07-04 06:44:00,1.44207,1.44225,1.44204,1.4422,31800000.0
2007-07-04 06:45:00,1.44216,1.44235,1.44199,1.44199,39000000.0
2007-07-04 06:46:00,1.44189,1.44202,1.44179,1.44182,52800000.0
2007-07-04 06:47:00,1.44207,1.44223,1.44203,1.44207,65300001.0
2007-07-04 06:48:00,1.44195,1.44225,1.44182,1.44202,23000000.0
2007-07-04 06:49:00,1.44173,1.44188,1.44163,1.44186,40000000.0
2007-07-04 06:50:00,1.4414,1.4415,1.44112,1.4415,38800000.0
2007-07-04 06:51:00,1.44188,1.44202,1.44183,1.44202,24600000.0
2007-07-04 06:52:00,1.44217,1.44237,1.44198,1.44237,35600000.0
2007-07-04 06:53:00,1.44229,1.44229,1.44197,1.44217,46500000.0
2007-07-04 06:54:00,1.44209,1.4423,1.44197,1.44197,59000000.0
2007-07-04 06:55:00,1.44221,1.44221,1.44204,1.44216,28200000.0
2007-07-04 06:56:00,1.44211,1.44231,1.44209,1.44221,31600000.0
2007-07-04 06:57:00,1.4423,1.4423,1.44175,1.44205,40400000.0
2007-07-04 06:58:00,1.44187,1.44226,1.44168,1.442,57700001.0
2007-07-04 06:59:00,1.44192,1.442,1.44159,1.44182,33000000.0
2007-07-04 07:00:00,1.44197,1.44206,1.44184,1.44184,56800000.0
2007-07-04 07:01:00,1.44187,1.44195,1.44175,1.44185,44600000.0
2007-07-04 07:02:00,1.44181,1.44204,1.44181,1.44197,89900000.0
2007-07-04 07:03:00,1.44212,1.44212,1.44188,1.44194,29400000.0
2007-07-04 07:04:00,1.44215,1.44223,1.44192,1.44196,23200000.0
2007-07-04 07:05:00,1.44189,1.44199,1.44166,1.44166,65000000.0
2007-07-04 07:06:00,1.44168,1.44191,1.44168,1.44191,34600000.0
2007-07-04 07:07:00,1.44195,1.44208,1.44191,1.44197,36700000.0
2007-07-04 07:08:00,1.44195,1.44204,1.44179,1.44179,42200001.0
2007-07-04 07:09:00,1.44192,1.44193,1.44182,1.44189,30000000.0
2007-07-04 07:10:00,1.44196,1.44204,1.44189,1.44189,32300000.0
2007-07-04 07:11:00,1.44185,1.44193,1.44169,1.4417,41600000.0
2007-07-04 07:12:00,1.44186,1.44191,1.44151,1.44164,49200001.0
2007-07-04 07:13:00,1.44188,1.44188,1.44176,1.44186,36900000.0
2007-07-04 07:14:00,1.44163,1.44186,1.44163,1.44163,40600000.0
2007-07-04 07:15:00,1.44179,1.44188,1.44151,1.44178,42200000.0
2007-07-04 07:16:00,1.44149,1.44189,1.44149,1.44176,47600000.0
2007-07-04 07:17:00,1.44186,1.44189,1.44149,1.44181,47900000.0
2007-07-04 07:18:00,1.44189,1.44196,1.44163,1.44186,42600000.0
2007-07-04 07:19:00,1.44179,1.44194,1.44171,1.44171,41700000.0
2007-07-04 07:20:00,1.44168,1.44192,1.44157,1.44175,52600000.0
2007-07-04 07:21:00,1.44201,1.44215,1.44189,1.44211,27800000.0
2007-07-04 07:22:00,1.44194,1.44195,1.44169,1.44192,52000000.0
2007-07-04 07:23:00,1.44197,1.44216,1.44186,1.44192,45500000.0
2007-07-04 07:24:00,1.44182,1.44198,1.44179,1.44192,42800000.0
2007-07-04 07:25:00,1.44203,1.44226,1.44191,1.44205,47600001.0
2007-07-04 07:26:00,1.442,1.44224,1.442,1.44224,56800002.0
2007-07-04 07:27:00,1.44229,1.44239,1.44193,1.44221,35200000.0
2007-07-04 07:28:00,1.44224,1.44241,1.44199,1.44237,82400000.0
2007-07-04 07:29:00,1.44259,1.44265,1.44236,1.44265,31800000.0
2007-07-04 07:30:00,1.44263,1.44278,1.44225,1.44278,47200000.0
2007-07-04 07:31:00,1.44278,1.44313,1.44273,1.44313,43600000.0
2007-07-04 07:32:00,1.44295,1.44315,1.44255,1.4429,54900000.0
2007-07-04 07:33:00,1.44269,1.44279,1.44242,1.44242,32600000.0
2007-07-04 07:34:00,1.4426,1.44291,1.4426,1.44291,48000000.0
2007-07-04 07:35:00,1.44275,1.44294,1.44275,1.44287,37800000.0
2007-07-04 07:36:00,1.44276,1.44284,1.44253,1.44274,44600000.0
2007-07-04 07:37:00,1.44271,1.44284,1.44261,1.44284,30600000.0
2007-07-04 07:38:00,1.44264,1.44271,1.44258,1.44259,42200000.0
2007-07-04 07:39:00,1.44246,1.44274,1.44246,1.44269,50700000.0
2007-07-04 07:40:00,1.44275,1.44275,1.44253,1.44264,49200000.0
2007-07-04 07:41:00,1.44256,1.44272,1.44252,1.4427,38800000.0
2007-07-04 07:42:00,1.44261,1.44278,1.44239,1.44274,41400000.0
2007-07-04 07:43:00,1.44275,1.44286,1.44257,1.4427,52300000.0
2007-07-04 07:44:00,1.44282,1.44282,1.44263,1.44276,21600000.0
2007-07-04 07:45:00,1.44269,1.44278,1.44214,1.44264,44400000.0
2007-07-04 07:46:00,1.44262,1.44266,1.4425,1.44262,41000000.0
2007-07-04 07:47:00,1.44255,1.44276,1.44221,1.44276,33600000.0
2007-07-04 07:48:00,1.44266,1.44284,1.44258,1.44284,15800000.0
2007-07-04 07:49:00,1.44277,1.44281,1.44241,1.44241,60000000.0
2007-07-04 07:50:00,1.44284,1.44284,1.44274,1.44274,24400000.0
2007-07-04 07:51:00,1.44264,1.44269,1.44236,1.44261,20600000.0
2007-07-04 07:52:00,1.44251,1.44283,1.44251,1.44253,27200000.0
2007-07-04 07:53:00,1.44248,1.44256,1.44238,1.44243,37200001.0
2007-07-04 07:54:00,1.4423,1.4425,1.4423,1.44245,31400000.0
2007-07-04 07:55:00,1.44271,1.44275,1.44231,1.44275,55000000.0
2007-07-04 07:56:00,1.44267,1.44293,1.44253,1.44293,21400000.0
2007-07-04 07:57:00,1.44294,1.44309,1.44284,1.44309,19400000.0
2007-07-04 07:58:00,1.44298,1.44332,1.44298,1.44332,30000000.0
2007-07-04 07:59:00,1.44277,1.44312,1.44277,1.44285,53300001.0
2007-07-04 08:00:00,1.44287,1.44312,1.44287,1.44312,27800000.0
2007-07-04 08:01:00,1.4431,1.44324,1.44291,1.44291,34400000.0
2007-07-04 08:02:00,1.44297,1.44308,1.44282,1.44306,66100001.0
2007-07-04 08:03:00,1.443,1.44301,1.44278,1.443,26300000.0
2007-07-04 08:04:00,1.44307,1.44336,1.44307,1.44323,30400000.0
2007-07-04 08:05:00,1.44314,1.44316,1.44307,1.44313,24400000.0
2007-07-04 08:06:00,1.44307,1.44326,1.4429,1.44318,37400000.0
2007-07-04 08:07:00,1.44325,1.4436,1.44324,1.44347,34100000.0
2007-07-04 08:08:00,1.44353,1.44353,1.44317,1.44317,48100000.0
2007-07-04 08:09:00,1.44347,1.44353,1.44315,1.44336,46700000.0
2007-07-04 08:10:00,1.44337,1.44342,1.4431,1.44342,55000000.0
2007-07-04 08:11:00,1.44342,1.44356,1.44338,1.44356,82500000.0
2007-07-04 08:12:00,1.4434,1.4434,1.44311,1.44323,31000000.0
2007-07-04 08:13:00,1.44296,1.44339,1.44296,1.44334,53800000.0
2007-07-04 08:14:00,1.44345,1.44352,1.44341,1.44345,38200000.0
2007-07-04 08:15:00,1.4435,1.4435,1.44333,1.44336,38200000.0
2007-07-04 08:16:00,1.44352,1.44379,1.44335,1.44379,28200000.0
2007-07-04 08:17:00,1.44378,1.44378,1.44331,1.44331,41600000.0
2007-07-04 08:18:00,1.4434,1.4434,1.44287,1.44294,40000000.0
2007-07-04 08:19:00,1.44295,1.44295,1.4427,1.44282,43800000.0
2007-07-04 08:20:00,1.44276,1.44276,1.4423,1.44259,51400001.0
2007-07-04 08:21:00,1.44235,1.44248,1.44216,1.44216,47200000.0
2007-07-04 08:22:00,1.4422,1.4428,1.4422,1.44271,30900000.0
2007-07-04 08:23:00,1.44259,1.44291,1.44254,1.44266,39600001.0
2007-07-04 08:24:00,1.44269,1.44269,1.44221,1.44258,44800000.0
2007-07-04 08:25:00,1.44261,1.44274,1.44251,1.44251,23400000.0
2007-07-04 08:26:00,1.44265,1.44287,1.44258,1.44281,43600000.0
2007-07-04 08:27:00,1.44275,1.44288,1.44255,1.44255,37600000.0
2007-07-04 08:28:00,1.44241,1.44241,1.44217,1.4423,35400000.0
2007-07-04 08:29:00,1.44213,1.44219,1.4421,1.44214,42800000.0
2007-07-04 08:30:00,1.44195,1.44201,1.44157,1.44197,30800001.0
2007-07-04 08:31:00,1.44185,1.44209,1.44172,1.44188,37600000.0
2007-07-04 08:32:00,1.44188,1.44188,1.44131,1.44157,23400000.0
2007-07-04 08:33:00,1.44161,1.44185,1.4414,1.4416,24400000.0
2007-07-04 08:34:00,1.44161,1.44176,1.44144,1.44172,22800000.0
2007-07-04 08:35:00,1.44163,1.44188,1.4415,1.44182,42400000.0
2007-07-04 08:36:00,1.44197,1.44197,1.44149,1.4418,56000000.0
2007-07-04 08:37:00,1.44224,1.44226,1.44184,1.44203,38000000.0
2007-07-04 08:38:00,1.4417,1.44185,1.44157,1.44157,37400000.0
2007-07-04 08:39:00,1.44171,1.44193,1.44144,1.44188,33000000.0
2007-07-04 08:40:00,1.44185,1.44185,1.4413,1.44183,42100000.0
2007-07-04 08:41:00,1.44192,1.44219,1.44192,1.44218,32600000.0
2007-07-04 08:42:00,1.44232,1.44241,1.44202,1.44216,35200000.0
2007-07-04 08:43:00,1.44198,1.44205,1.44174,1.44174,30600000.0
2007-07-04 08:44:00,1.44202,1.44205,1.44176,1.44205,34100000.0
2007-07-04 08:45:00,1.4419,1.4421,1.44177,1.44177,44600000.0
2007-07-04 08:46:00,1.44206,1.44206,1.44127,1.44136,27600000.0
2007-07-04 08:47:00,1.44134,1.44136,1.44107,1.44107,44200001.0
2007-07-04 08:48:00,1.44139,1.44154,1.44135,1.4414,55300000.0
2007-07-04 08:49:00,1.44099,1.44149,1.44099,1.44149,68800000.0
2007-07-04 08:50:00,1.44133,1.44154,1.44133,1.44154,29200000.0
2007-07-04 08:51:00,1.44152,1.44179,1.44151,1.44151,38300000.0
2007-07-04 08:52:00,1.44188,1.44193,1.44161,1.44188,39600000.0
2007-07-04 08:53:00,1.44202,1.44202,1.44147,1.44158,37200001.0
2007-07-04 08:54:00,1.44121,1.44155,1.44121,1.44143,44600001.0
2007-07-04 08:55:00,1.44151,1.44169,1.44134,1.44161,27400000.0
2007-07-04 08:56:00,1.44159,1.44181,1.44137,1.4416,64000001.0
2007-07-04 08:57:00,1.44177,1.44181,1.44166,1.44173,31000000.0
2007-07-04 08:58:00,1.44153,1.44161,1.44121,1.44132,39000000.0
2007-07-04 08:59:00,1.44103,1.44103,1.44061,1.44074,32200000.0
2007-07-04 09:00:00,1.44067,1.44093,1.4404,1.44093,38700000.0
2007-07-04 09:01:00,1.44092,1.44111,1.44091,1.44107,38700000.0
2007-07-04 09:02:00,1.4411,1.4412,1.4411,1.44115,49600000.0
2007-07-04 09:03:00,1.44078,1.44132,1.44078,1.44085,40000000.0
2007-07-04 09:04:00,1.44121,1.44131,1.44111,1.44111,24400000.0
2007-07-04 09:05:00,1.44121,1.44123,1.44077,1.44112,25800000.0
2007-07-04 09:06:00,1.44111,1.44119,1.44101,1.44103,49300000.0
2007-07-04 09:07:00,1.44097,1.44113,1.44084,1.44084,50300000.0
2007-07-04 09:08:00,1.44101,1.44117,1.44088,1.44094,52000000.0
2007-07-04 09:09:00,1.44109,1.44125,1.44097,1.44113,36200000.0
2007-07-04 09:10:00,1.44088,1.44088,1.44042,1.44075,31300000.0
2007-07-04 09:11:00,1.44064,1.44064,1.43999,1.44,41000000.0
2007-07-04 09:12:00,1.43991,1.43993,1.43961,1.43961,39600000.0
2007-07-04 09:13:00,1.43946,1.43983,1.43946,1.43983,26700000.0
2007-07-04 09:14:00,1.43934,1.4394,1.43925,1.43925,34600000.0
2007-07-04 09:15:00,1.43896,1.43924,1.4389,1.43921,44400000.0
2007-07-04 09:16:00,1.43926,1.43944,1.43909,1.43927,25600000.0
2007-07-04 09:17:00,1.43935,1.4395,1.43915,1.43944,47400000.0
2007-07-04 09:18:00,1.43929,1.43945,1.43915,1.43917,38900000.0
2007-07-04 09:19:00,1.439,1.43934,1.43887,1.43931,36800000.0
2007-07-04 09:20:00,1.43938,1.43953,1.4392,1.43923,28600000.0
2007-07-04 09:21:00,1.43942,1.43942,1.439,1.43912,36300000.0
2007-07-04 09:22:00,1.43928,1.43928,1.43908,1.4391,31200001.0
2007-07-04 09:23:00,1.43891,1.43896,1.43869,1.43873,57300000.0
2007-07-04 09:24:00,1.43906,1.43911,1.43886,1.4391,52100000.0
2007-07-04 09:25:00,1.43917,1.43935,1.43902,1.43916,46700000.0
2007-07-04 09:26:00,1.43925,1.4395,1.43923,1.43929,39400000.0
2007-07-04 09:27:00,1.43908,1.43919,1.43881,1.43913,24600000.0
2007-07-04 09:28:00,1.43903,1.43922,1.43884,1.43922,30600000.0
2007-07-04 09:29:00,1.43904,1.43923,1.43904,1.43923,35000000.0
2007-07-04 09:30:00,1.43922,1.43934,1.43911,1.43916,35200000.0
2007-07-04 09:31:00,1.43922,1.43968,1.43922,1.43936,58800000.0
2007-07-04 09:32:00,1.43948,1.43952,1.43904,1.43918,31400000.0
2007-07-04 09:33:00,1.43914,1.43928,1.43914,1.43925,32600000.0
2007-07-04 09:34:00,1.43926,1.43954,1.43925,1.43942,31600000.0
2007-07-04 09:35:00,1.43939,1.43939,1.43887,1.43887,39200000.0
2007-07-04 09:36:00,1.43844,1.43858,1.43843,1.43847,24700000.0
2007-07-04 09:37:00,1.43799,1.43854,1.43799,1.43847,45400000.0
2007-07-04 09:38:00,1.43849,1.43862,1.43839,1.43858,50000000.0
2007-07-04 09:39:00,1.43849,1.43884,1.43846,1.43875,41300000.0
2007-07-04 09:40:00,1.43841,1.4386,1.43818,1.43838,49000000.0
2007-07-04 09:41:00,1.43853,1.43877,1.43836,1.43836,58900000.0
2007-07-04 09:42:00,1.43866,1.43893,1.43866,1.43885,40000000.0
2007-07-04 09:43:00,1.43881,1.43911,1.43881,1.43901,32800000.0
2007-07-04 09:44:00,1.43897,1.43909,1.43882,1.43884,35300000.0
2007-07-04 09:45:00,1.43899,1.43914,1.43838,1.43838,47600001.0
2007-07-04 09:46:00,1.439,1.43908,1.43881,1.43887,44800000.0
2007-07-04 09:47:00,1.43881,1.4391,1.43881,1.43905,41800000.0
2007-07-04 09:48:00,1.43903,1.4392,1.43889,1.43908,42400000.0
2007-07-04 09:49:00,1.43914,1.43931,1.43902,1.43918,40800000.0
2007-07-04 09:50:00,1.4392,1.43939,1.43907,1.43907,54400001.0
2007-07-04 09:51:00,1.43905,1.43919,1.43871,1.43888,56800000.0
2007-07-04 09:52:00,1.43873,1.43877,1.43853,1.43869,26800000.0
2007-07-04 09:53:00,1.43855,1.43898,1.43851,1.43869,45800000.0
2007-07-04 09:54:00,1.43868,1.43889,1.43868,1.43879,26000000.0
2007-07-04 09:55:00,1.43862,1.4388,1.43857,1.43868,58000000.0
2007-07-04 09:56:00,1.43842,1.43881,1.43836,1.43839,37300000.0
2007-07-04 09:57:00,1.43867,1.43872,1.43851,1.43851,58200001.0
2007-07-04 09:58:00,1.4385,1.43902,1.4385,1.43902,37800000.0
2007-07-04 09:59:00,1.43894,1.43894,1.43875,1.43894,33200000.0
2007-07-04 10:00:00,1.43838,1.43867,1.4382,1.4386,66700000.0
2007-07-04 10:01:00,1.43872,1.43872,1.43838,1.43857,35200000.0
2007-07-04 10:02:00,1.43846,1.43846,1.43806,1.4382,38800000.0
2007-07-04 10:03:00,1.43819,1.43827,1.43806,1.43807,42100000.0
2007-07-04 10:04:00,1.43826,1.43826,1.43759,1.43814,63100001.0
2007-07-04 10:05:00,1.4381,1.43835,1.43768,1.43827,42800000.0
2007-07-04 10:06:00,1.43833,1.43835,1.43816,1.43816,42400000.0
2007-07-04 10:07:00,1.43824,1.43838,1.43815,1.43832,55700000.0
2007-07-04 10:08:00,1.4382,1.43851,1.43814,1.43835,30600000.0
2007-07-04 10:09:00,1.43842,1.43842,1.43821,1.43842,20800000.0
2007-07-04 10:10:00,1.43834,1.43872,1.43817,1.43872,36400000.0
2007-07-04 10:11:00,1.43866,1.4388,1.43835,1.43867,33400000.0
2007-07-04 10:12:00,1.43868,1.43893,1.43868,1.43871,32600000.0
2007-07-04 10:13:00,1.43882,1.43893,1.4387,1.43893,51000000.0
2007-07-04 10:14:00,1.43882,1.43893,1.43871,1.43876,47400000.0
2007-07-04 10:15:00,1.4386,1.43881,1.4386,1.43881,82900000.0
2007-07-04 10:16:00,1.43889,1.43903,1.43875,1.43896,49600000.0
2007-07-04 10:17:00,1.43895,1.4391,1.43867,1.43903,49400001.0
2007-07-04 10:18:00,1.43905,1.43921,1.43905,1.43916,66600000.0
2007-07-04 10:19:00,1.43903,1.43903,1.43862,1.43874,24200000.0
2007-07-04 10:20:00,1.43892,1.43906,1.43885,1.4389,27400000.0
2007-07-04 10:21:00,1.43875,1.4396,1.43875,1.43944,51500000.0
2007-07-04 10:22:00,1.43972,1.43972,1.43894,1.43934,22000000.0
2007-07-04 10:23:00,1.43924,1.43942,1.43912,1.43927,51400001.0
2007-07-04 10:24:00,1.43928,1.43928,1.43888,1.43894,41800000.0
2007-07-04 10:25:00,1.43875,1.43903,1.43854,1.43903,48400000.0
2007-07-04 10:26:00,1.43913,1.43916,1.43874,1.43874,47600000.0
2007-07-04 10:27:00,1.43876,1.43893,1.4387,1.4387,28000000.0
2007-07-04 10:28:00,1.43879,1.43889,1.43865,1.43868,23200000.0
2007-07-04 10:29:00,1.43864,1.43874,1.43812,1.43874,47200000.0
2007-07-04 10:30:00,1.43877,1.43897,1.43854,1.43883,39700000.0
2007-07-04 10:31:00,1.4388,1.43892,1.4384,1.4384,41300000.0
2007-07-04 10:32:00,1.43803,1.43842,1.43803,1.43842,32800000.0
2007-07-04 10:33:00,1.43824,1.43843,1.43814,1.43839,49200000.0
2007-07-04 10:34:00,1.43846,1.43876,1.43834,1.43834,40600000.0
2007-07-04 10:35:00,1.43842,1.43842,1.43821,1.43829,31800000.0
2007-07-04 10:36:00,1.43842,1.43842,1.43801,1.43801,28200000.0
2007-07-04 10:37:00,1.43838,1.43849,1.43809,1.43809,29900000.0
2007-07-04 10:38:00,1.43824,1.4384,1.43788,1.4382,59300001.0
2007-07-04 10:39:00,1.43822,1.43852,1.43819,1.43838,49600000.0
2007-07-04 10:40:00,1.43831,1.43875,1.43831,1.43862,36800000.0
2007-07-04 10:41:00,1.43874,1.43876,1.43839,1.43876,50700000.0
2007-07-04 10:42:00,1.43851,1.43851,1.43798,1.43829,52800001.0
2007-07-04 10:43:00,1.43828,1.43849,1.43828,1.43831,49300000.0
2007-07-04 10:44:00,1.43824,1.43834,1.43811,1.43834,28400000.0
2007-07-04 10:45:00,1.4382,1.43855,1.43818,1.43818,42200000.0
2007-07-04 10:46:00,1.43849,1.43849,1.43819,1.43822,29600000.0
2007-07-04 10:47:00,1.43835,1.43852,1.43829,1.43852,40400000.0
2007-07-04 10:48:00,1.43862,1.43862,1.43826,1.43833,46600001.0
2007-07-04 10:49:00,1.43832,1.43834,1.43812,1.43816,29800000.0
2007-07-04 10:50:00,1.43831,1.43836,1.43811,1.43831,43600000.0
2007-07-04 10:51:00,1.43837,1.4384,1.43813,1.43813,33000000.0
2007-07-04 10:52:00,1.43823,1.43829,1.43806,1.43827,41800000.0
2007-07-04 10:53:00,1.43838,1.43846,1.43816,1.43846,32500000.0
2007-07-04 10:54:00,1.43865,1.43885,1.43838,1.43872,38000000.0
2007-07-04 10:55:00,1.43883,1.43907,1.43862,1.43907,22200000.0
2007-07-04 10:56:00,1.43924,1.4393,1.43911,1.4393,54800000.0
2007-07-04 10:57:00,1.43929,1.43931,1.43919,1.43923,35900000.0
2007-07-04 10:58:00,1.43908,1.43944,1.43907,1.4391,58800000.0
2007-07-04 10:59:00,1.43927,1.43951,1.43907,1.43907,52400000.0
2007-07-04 11:00:00,1.43945,1.43959,1.43922,1.43925,22000000.0
2007-07-04 11:01:00,1.43908,1.43929,1.43907,1.43918,26800000.0
2007-07-04 11:02:00,1.43918,1.43918,1.43882,1.43883,16800000.0
2007-07-04 11:03:00,1.43877,1.43878,1.43851,1.43851,36400000.0
2007-07-04 11:04:00,1.43843,1.43854,1.43818,1.43854,21200000.0
2007-07-04 11:05:00,1.43831,1.4384,1.43814,1.43836,35000000.0
2007-07-04 11:06:00,1.43836,1.43836,1.43818,1.43836,50300000.0
2007-07-04 11:07:00,1.43836,1.43852,1.43835,1.43852,62400000.0
2007-07-04 11:08:00,1.43857,1.43865,1.43836,1.43861,20600000.0
2007-07-04 11:09:00,1.43856,1.43876,1.43855,1.43874,32600000.0
2007-07-04 11:10:00,1.43873,1.43888,1.43861,1.43863,38600000.0
2007-07-04 11:11:00,1.4387,1.4389,1.43838,1.4389,34200000.0
2007-07-04 11:12:00,1.43879,1.43894,1.43868,1.43889,54100000.0
2007-07-04 11:13:00,1.4388,1.4388,1.43847,1.43862,45600000.0
2007-07-04 11:14:00,1.4385,1.43877,1.43841,1.43841,41900000.0
2007-07-04 11:15:00,1.43846,1.43846,1.43789,1.43801,47000000.0
2007-07-04 11:16:00,1.43822,1.43824,1.43801,1.43801,33400000.0
2007-07-04 11:17:00,1.43811,1.43818,1.43809,1.43809,42000001.0
2007-07-04 11:18:00,1.43798,1.43801,1.43723,1.43723,43200000.0
2007-07-04 11:19:00,1.43762,1.43762,1.43732,1.43749,29000000.0
2007-07-04 11:20:00,1.43755,1.43814,1.43755,1.43814,25600000.0
2007-07-04 11:21:00,1.43813,1.43815,1.43793,1.43796,47000000.0
2007-07-04 11:22:00,1.43804,1.43888,1.43804,1.43888,50200001.0
2007-07-04 11:23:00,1.43883,1.43883,1.43846,1.43868,40600000.0
2007-07-04 11:24:00,1.43902,1.43902,1.43875,1.43887,44600000.0
2007-07-04 11:25:00,1.439,1.43901,1.43873,1.439,50900000.0
2007-07-04 11:26:00,1.43878,1.4389,1.43872,1.43888,52000000.0
2007-07-04 11:27:00,1.43902,1.43952,1.43896,1.43928,28200000.0
2007-07-04 11:28:00,1.43902,1.4392,1.43895,1.43917,38300000.0
2007-07-04 11:29:00,1.43929,1.43929,1.43909,1.43915,42200000.0
2007-07-04 11:30:00,1.43917,1.43924,1.43909,1.43922,82900000.0
2007-07-04 11:31:00,1.43918,1.4393,1.43905,1.43929,50800000.0
2007-07-04 11:32:00,1.43918,1.43942,1.43918,1.43922,34800000.0
2007-07-04 11:33:00,1.43914,1.43941,1.43914,1.43931,42600000.0
2007-07-04 11:34:00,1.43885,1.43905,1.43874,1.43905,35400000.0
2007-07-04 11:35:00,1.43888,1.43907,1.43881,1.43907,17200000.0
2007-07-04 11:36:00,1.4391,1.43988,1.4391,1.43988,32200000.0
2007-07-04 11:37:00,1.43986,1.43987,1.43926,1.43926,45600000.0
2007-07-04 11:38:00,1.43914,1.43924,1.43897,1.43909,36000000.0
2007-07-04 11:39:00,1.43908,1.43925,1.43897,1.43897,39800000.0
2007-07-04 11:40:00,1.439,1.43959,1.43883,1.43959,35600000.0
2007-07-04 11:41:00,1.43949,1.43949,1.43942,1.43949,35200000.0
2007-07-04 11:42:00,1.43957,1.43963,1.43946,1.43946,27300000.0
2007-07-04 11:43:00,1.4396,1.43995,1.4396,1.43991,42300000.0
2007-07-04 11:44:00,1.44028,1.44055,1.44028,1.44044,27800000.0
2007-07-04 11:45:00,1.44068,1.4407,1.44034,1.44047,46000000.0
2007-07-04 11:46:00,1.44048,1.44048,1.44027,1.44037,44900000.0
2007-07-04 11:47:00,1.44047,1.44056,1.44034,1.44037,39400000.0
2007-07-04 11:48:00,1.44039,1.44049,1.44027,1.44027,33000000.0
2007-07-04 11:49:00,1.44052,1.44056,1.44033,1.44045,27800000.0
2007-07-04 11:50:00,1.44042,1.4405,1.44025,1.44028,33000000.0
2007-07-04 11:51:00,1.4404,1.44044,1.44027,1.44033,42400000.0
2007-07-04 11:52:00,1.44016,1.44018,1.44001,1.44001,51600000.0
2007-07-04 11:53:00,1.43996,1.44023,1.43996,1.44008,77800002.0
2007-07-04 11:54:00,1.44015,1.44026,1.43992,1.44012,28600000.0
2007-07-04 11:55:00,1.44006,1.44027,1.43993,1.44002,49400000.0
2007-07-04 11:56:00,1.44017,1.44032,1.44011,1.44015,37800000.0
2007-07-04 11:57:00,1.44024,1.44035,1.44007,1.44035,30000000.0
2007-07-04 11:58:00,1.44031,1.44039,1.4402,1.44024,29600000.0
2007-07-04 11:59:00,1.44039,1.44043,1.44012,1.44031,25600000.0
2007-07-04 12:00:00,1.44016,1.44033,1.44015,1.44033,28600000.0
2007-07-04 12:01:00,1.4404,1.4406,1.44024,1.4406,18600000.0
2007-07-04 12:02:00,1.44074,1.44074,1.4405,1.4405,34600000.0
2007-07-04 12:03:00,1.44073,1.44077,1.4404,1.4404,25400000.0
2007-07-04 12:04:00,1.44079,1.44094,1.44057,1.44094,34800000.0
2007-07-04 12:05:00,1.441,1.44126,1.441,1.44126,27000000.0
2007-07-04 12:06:00,1.44126,1.44139,1.44114,1.44134,41400000.0
2007-07-04 12:07:00,1.44134,1.4414,1.44121,1.44136,38600000.0
2007-07-04 12:08:00,1.44136,1.44144,1.4412,1.44128,19000000.0
2007-07-04 12:09:00,1.44121,1.44122,1.44109,1.44109,20800000.0
2007-07-04 12:10:00,1.44129,1.4415,1.44119,1.44119,40000000.0
2007-07-04 12:11:00,1.44131,1.44137,1.44101,1.44125,34000000.0
2007-07-04 12:12:00,1.44133,1.44133,1.44083,1.44119,48200001.0
2007-07-04 12:13:00,1.44126,1.44139,1.44124,1.44132,31400000.0
2007-07-04 12:14:00,1.44131,1.44139,1.44107,1.44126,39400000.0
2007-07-04 12:15:00,1.44151,1.44155,1.44118,1.44139,28400000.0
2007-07-04 12:16:00,1.44115,1.44128,1.4409,1.441,53400000.0
2007-07-04 12:17:00,1.44098,1.4411,1.44077,1.44105,43600000.0
2007-07-04 12:18:00,1.44112,1.44121,1.44075,1.44121,46800001.0
2007-07-04 12:19:00,1.44107,1.44134,1.44106,1.44133,40200000.0
2007-07-04 12:20:00,1.44118,1.44137,1.44118,1.44137,44900000.0
2007-07-04 12:21:00,1.44124,1.44131,1.44108,1.44121,38800000.0
2007-07-04 12:22:00,1.44133,1.44148,1.44117,1.44131,39700000.0
2007-07-04 12:23:00,1.44119,1.44145,1.44114,1.4413,52600000.0
2007-07-04 12:24:00,1.44099,1.44132,1.44099,1.44124,54500000.0
2007-07-04 12:25:00,1.44127,1.44154,1.44127,1.4413,39200001.0
2007-07-04 12:26:00,1.4414,1.4414,1.44088,1.4414,35000000.0
2007-07-04 12:27:00,1.44153,1.44153,1.44128,1.44138,71900000.0
2007-07-04 12:28:00,1.44141,1.44148,1.44136,1.44143,35200000.0
2007-07-04 12:29:00,1.44147,1.44147,1.44111,1.44141,38500000.0
2007-07-04 12:30:00,1.44135,1.44159,1.44135,1.44152,40000000.0
2007-07-04 12:31:00,1.44164,1.44164,1.44137,1.44137,32100000.0
2007-07-04 12:32:00,1.44148,1.4416,1.44137,1.44143,35600000.0
2007-07-04 12:33:00,1.44141,1.44161,1.44127,1.44161,27800000.0
2007-07-04 12:34:00,1.44155,1.4418,1.44147,1.44157,35400000.0
2007-07-04 12:35:00,1.4416,1.44168,1.44146,1.44161,25400000.0
2007-07-04 12:36:00,1.44145,1.44145,1.44077,1.44086,20400000.0
2007-07-04 12:37:00,1.44071,1.44097,1.44063,1.44078,54800000.0
2007-07-04 12:38:00,1.44089,1.44089,1.44068,1.44072,37800000.0
2007-07-04 12:39:00,1.44074,1.44076,1.4406,1.4406,31300000.0
2007-07-04 12:40:00,1.44058,1.44076,1.44058,1.44075,22600000.0
2007-07-04 12:41:00,1.44074,1.44075,1.44039,1.44075,40900000.0
2007-07-04 12:42:00,1.44074,1.4409,1.44064,1.44087,35200000.0
2007-07-04 12:43:00,1.44094,1.44098,1.44088,1.44088,86600000.0
2007-07-04 12:44:00,1.44094,1.44098,1.44052,1.44095,34000000.0
2007-07-04 12:45:00,1.44084,1.44094,1.44074,1.44074,38300000.0
2007-07-04 12:46:00,1.44089,1.44104,1.44086,1.44104,46400000.0
2007-07-04 12:47:00,1.44093,1.44105,1.44079,1.44087,40000000.0
2007-07-04 12:48:00,1.4409,1.44095,1.44078,1.4408,40100000.0
2007-07-04 12:49:00,1.44075,1.44098,1.44075,1.4409,49300000.0
2007-07-04 12:50:00,1.44093,1.441,1.44075,1.4409,35000000.0
2007-07-04 12:51:00,1.44094,1.44107,1.44077,1.44096,55800000.0
2007-07-04 12:52:00,1.44108,1.44119,1.44085,1.44119,39800000.0
2007-07-04 12:53:00,1.44099,1.44111,1.44059,1.44097,36400000.0
2007-07-04 12:54:00,1.44073,1.44088,1.44071,1.44088,35500000.0
2007-07-04 12:55:00,1.44102,1.44102,1.44071,1.44079,46400001.0
2007-07-04 12:56:00,1.44069,1.44085,1.44032,1.44071,58500000.0
2007-07-04 12:57:00,1.4408,1.4408,1.44032,1.44051,32800000.0
2007-07-04 12:58:00,1.44044,1.44059,1.44009,1.44022,26600000.0
2007-07-04 12:59:00,1.43985,1.44015,1.43932,1.43933,71400001.0
2007-07-04 13:00:00,1.43918,1.43955,1.43918,1.4392,23600000.0
2007-07-04 13:01:00,1.43936,1.43984,1.43935,1.43954,44000000.0
2007-07-04 13:02:00,1.43962,1.43964,1.43939,1.43964,21200000.0
2007-07-04 13:03:00,1.43966,1.43972,1.43955,1.43958,35400000.0
2007-07-04 13:04:00,1.43931,1.43985,1.43929,1.4398,26400000.0
2007-07-04 13:05:00,1.43953,1.43993,1.43948,1.43993,44800000.0
2007-07-04 13:06:00,1.43979,1.44005,1.43968,1.44005,22800000.0
2007-07-04 13:07:00,1.44019,1.44019,1.43997,1.43999,43800000.0
2007-07-04 13:08:00,1.44009,1.44025,1.43998,1.44013,74200000.0
2007-07-04 13:09:00,1.44014,1.44017,1.43994,1.43994,35800000.0
2007-07-04 13:10:00,1.44015,1.44021,1.43996,1.44007,47400000.0
2007-07-04 13:11:00,1.44019,1.44019,1.43996,1.44017,36400000.0
2007-07-04 13:12:00,1.44015,1.44022,1.43992,1.44002,18600000.0
2007-07-04 13:13:00,1.43999,1.44007,1.43993,1.44007,40800000.0
2007-07-04 13:14:00,1.43989,1.44014,1.43977,1.43994,57100000.0
2007-07-04 13:15:00,1.43993,1.44014,1.43988,1.43999,45400000.0
2007-07-04 13:16:00,1.43994,1.44011,1.43989,1.43992,59900000.0
2007-07-04 13:17:00,1.43941,1.44013,1.43941,1.43969,40000000.0
2007-07-04 13:18:00,1.43974,1.43974,1.43954,1.43969,38400000.0
2007-07-04 13:19:00,1.43969,1.43985,1.43961,1.43968,27800000.0
2007-07-04 13:20:00,1.43968,1.43982,1.43931,1.43956,31900000.0
2007-07-04 13:21:00,1.4398,1.43984,1.43954,1.4398,40100000.0
2007-07-04 13:22:00,1.43974,1.43974,1.4396,1.43972,37000000.0
2007-07-04 13:23:00,1.43915,1.43981,1.43915,1.43968,36800000.0
2007-07-04 13:24:00,1.43972,1.43994,1.43967,1.43994,40600001.0
2007-07-04 13:25:00,1.43993,1.43993,1.43965,1.43971,25600000.0
2007-07-04 13:26:00,1.43964,1.43974,1.43945,1.43955,35000000.0
2007-07-04 13:27:00,1.43971,1.4399,1.43967,1.43984,33800000.0
2007-07-04 13:28:00,1.4397,1.43987,1.43968,1.43968,26400000.0
2007-07-04 13:29:00,1.43996,1.43996,1.43939,1.43991,42400000.0
2007-07-04 13:30:00,1.43989,1.43989,1.43963,1.43978,44800000.0
2007-07-04 13:31:00,1.43988,1.43991,1.43941,1.43991,45300000.0
2007-07-04 13:32:00,1.4399,1.43992,1.4396,1.43989,407600002.0
2007-07-04 13:33:00,1.43983,1.43998,1.43976,1.43986,572800000.0
2007-07-04 13:34:00,1.43974,1.44004,1.43969,1.43981,486200001.0
2007-07-04 13:35:00,1.43984,1.44024,1.43984,1.44024,458400002.0
2007-07-04 13:36:00,1.44024,1.4404,1.4401,1.4404,179300001.0
2007-07-04 13:37:00,1.44019,1.44042,1.44008,1.44023,658700002.0
2007-07-04 13:38:00,1.44003,1.44025,1.44003,1.44023,460800000.0
2007-07-04 13:39:00,1.44038,1.44092,1.44038,1.44085,197800002.0
2007-07-04 13:40:00,1.44109,1.44124,1.44093,1.44105,377700001.0
2007-07-04 13:41:00,1.44093,1.4411,1.44073,1.441,376200001.0
2007-07-04 13:42:00,1.44101,1.44106,1.44072,1.44103,647000001.0
2007-07-04 13:43:00,1.44106,1.44117,1.44097,1.44112,194900001.0
2007-07-04 13:44:00,1.44115,1.44123,1.44086,1.44107,350100000.0
2007-07-04 13:45:00,1.44106,1.44115,1.44094,1.44103,207300000.0
2007-07-04 13:46:00,1.44105,1.44105,1.44083,1.44087,172400000.0
2007-07-04 13:47:00,1.44091,1.44106,1.44082,1.44101,223800000.0
2007-07-04 13:48:00,1.44101,1.44109,1.44086,1.44104,120900000.0
2007-07-04 13:49:00,1.44102,1.44111,1.44089,1.44104,275900000.0
2007-07-04 13:50:00,1.44088,1.44115,1.44077,1.44086,165200000.0
2007-07-04 13:51:00,1.44089,1.44122,1.4408,1.44085,378600000.0
2007-07-04 13:52:00,1.44092,1.44111,1.44084,1.44104,316000001.0
2007-07-04 13:53:00,1.44094,1.44107,1.44079,1.44102,348200000.0
2007-07-04 13:54:00,1.44055,1.4409,1.44041,1.4407,394700001.0
2007-07-04 13:55:00,1.44094,1.44126,1.44091,1.44101,500400001.0
2007-07-04 13:56:00,1.44097,1.44112,1.44091,1.44094,498400003.0
2007-07-04 13:57:00,1.44098,1.44109,1.4409,1.4409,333900001.0
2007-07-04 13:58:00,1.44095,1.44111,1.44088,1.44107,361700000.0
2007-07-04 13:59:00,1.44134,1.4414,1.44101,1.44123,291700000.0
2007-07-04 14:00:00,1.44143,1.44177,1.44137,1.44139,432400001.0
2007-07-04 14:01:00,1.44149,1.44149,1.44114,1.44121,256700001.0
2007-07-04 14:02:00,1.44137,1.44147,1.44121,1.4413,320800000.0
2007-07-04 14:03:00,1.44116,1.44133,1.44104,1.44113,408400000.0
2007-07-04 14:04:00,1.44111,1.44136,1.44111,1.44128,319800001.0
2007-07-04 14:05:00,1.44127,1.44139,1.44107,1.4412,404800001.0
2007-07-04 14:06:00,1.44137,1.44147,1.44118,1.44129,444100000.0
2007-07-04 14:07:00,1.44137,1.44137,1.44103,1.44113,517300000.0
2007-07-04 14:08:00,1.44113,1.44124,1.44105,1.44124,238500000.0
2007-07-04 14:09:00,1.44123,1.44123,1.441,1.44116,307800001.0
2007-07-04 14:10:00,1.44114,1.44126,1.44111,1.44122,243600002.0
2007-07-04 14:11:00,1.44118,1.44129,1.44113,1.44123,190100000.0
2007-07-04 14:12:00,1.44119,1.44143,1.44104,1.44121,505000000.0
2007-07-04 14:13:00,1.44111,1.44111,1.44081,1.44087,495700004.0
2007-07-04 14:14:00,1.44089,1.44126,1.44086,1.44088,403500000.0
2007-07-04 14:15:00,1.44122,1.4414,1.44109,1.44115,253100000.0
2007-07-04 14:16:00,1.44116,1.44144,1.44116,1.44133,128900000.0
2007-07-04 14:17:00,1.4414,1.4415,1.44133,1.44136,170700001.0
2007-07-04 14:18:00,1.44134,1.44151,1.44129,1.44151,300199998.0
2007-07-04 14:19:00,1.44132,1.44148,1.44113,1.44114,406200000.0
2007-07-04 14:20:00,1.4413,1.44147,1.44125,1.44129,246600000.0
2007-07-04 14:21:00,1.44126,1.44146,1.44117,1.44121,446300002.0
2007-07-04 14:22:00,1.44128,1.44133,1.44118,1.44118,461100003.0
2007-07-04 14:23:00,1.44125,1.44146,1.44116,1.44135,523300002.0
2007-07-04 14:24:00,1.44129,1.44162,1.44126,1.44161,350100001.0
2007-07-04 14:25:00,1.44156,1.4417,1.44146,1.44159,314500000.0
2007-07-04 14:26:00,1.44159,1.44168,1.44139,1.44139,397400000.0
2007-07-04 14:27:00,1.44143,1.44153,1.44128,1.44128,202700000.0
2007-07-04 14:28:00,1.44125,1.44144,1.44112,1.4413,517500001.0
2007-07-04 14:29:00,1.44126,1.44132,1.44099,1.44124,577099999.0
2007-07-04 14:30:00,1.44123,1.44142,1.4411,1.44119,672300004.0
2007-07-04 14:31:00,1.44122,1.44125,1.44103,1.44111,494100002.0
2007-07-04 14:32:00,1.44119,1.44139,1.44114,1.44139,302900000.0
2007-07-04 14:33:00,1.44138,1.4415,1.44125,1.44147,221800000.0
2007-07-04 14:34:00,1.44151,1.44158,1.44145,1.44145,163800001.0
2007-07-04 14:35:00,1.44145,1.44152,1.44145,1.44147,235200001.0
2007-07-04 14:36:00,1.44149,1.44157,1.44133,1.44142,296500000.0
2007-07-04 14:37:00,1.44162,1.44163,1.44141,1.44163,176800000.0
2007-07-04 14:38:00,1.44161,1.44167,1.44156,1.44161,157300001.0
2007-07-04 14:39:00,1.44161,1.44168,1.44141,1.44152,170800000.0
2007-07-04 14:40:00,1.44154,1.44158,1.44123,1.4414,277600000.0
2007-07-04 14:41:00,1.4414,1.44163,1.44131,1.44131,327400002.0
2007-07-04 14:42:00,1.44133,1.44142,1.44123,1.44133,125900001.0
2007-07-04 14:43:00,1.44123,1.4414,1.44119,1.44119,131300000.0
2007-07-04 14:44:00,1.44113,1.44113,1.44065,1.44098,382700001.0
2007-07-04 14:45:00,1.4411,1.44128,1.44102,1.44114,315700000.0
2007-07-04 14:46:00,1.44106,1.44118,1.4409,1.44118,328700001.0
2007-07-04 14:47:00,1.44113,1.44115,1.441,1.44112,349100001.0
2007-07-04 14:48:00,1.44107,1.44127,1.4409,1.44105,416300001.0
2007-07-04 14:49:00,1.44089,1.44097,1.44087,1.44092,148200000.0
2007-07-04 14:50:00,1.44089,1.44125,1.44085,1.44114,365700000.0
2007-07-04 14:51:00,1.44117,1.44148,1.44115,1.44148,170100001.0
2007-07-04 14:52:00,1.44138,1.44155,1.44138,1.44143,307100000.0
2007-07-04 14:53:00,1.44145,1.44155,1.44113,1.4413,398300000.0
2007-07-04 14:54:00,1.44126,1.44161,1.44126,1.44161,141100000.0
2007-07-04 14:55:00,1.44164,1.44183,1.44161,1.44173,258000001.0
2007-07-04 14:56:00,1.44182,1.44194,1.44167,1.44175,444600000.0
2007-07-04 14:57:00,1.44175,1.44199,1.44163,1.44165,361700000.0
2007-07-04 14:58:00,1.44173,1.44187,1.4416,1.44174,321900000.0
2007-07-04 14:59:00,1.44173,1.44173,1.44153,1.44164,193400001.0
2007-07-04 15:00:00,1.44158,1.44179,1.44147,1.44166,650400002.0
2007-07-04 15:01:00,1.44163,1.44172,1.44153,1.44169,331700002.0
2007-07-04 15:02:00,1.44167,1.44182,1.44149,1.44172,520000002.0
2007-07-04 15:03:00,1.44162,1.44187,1.44155,1.44168,520800002.0
2007-07-04 15:04:00,1.44169,1.44189,1.44145,1.44151,417800002.0
2007-07-04 15:05:00,1.44141,1.44156,1.44127,1.44133,458700001.0
2007-07-04 15:06:00,1.44137,1.44147,1.44123,1.4413,267300000.0
2007-07-04 15:07:00,1.44132,1.44148,1.44108,1.44128,332900000.0
2007-07-04 15:08:00,1.44134,1.44162,1.44129,1.44139,440400000.0
2007-07-04 15:09:00,1.44113,1.44144,1.44112,1.44122,434400000.0
2007-07-04 15:10:00,1.44122,1.44135,1.4411,1.44128,489000000.0
2007-07-04 15:11:00,1.44126,1.44144,1.44117,1.44132,486200000.0
2007-07-04 15:12:00,1.44135,1.44155,1.44131,1.44142,351100001.0
2007-07-04 15:13:00,1.44133,1.44149,1.44126,1.44146,414900000.0
2007-07-04 15:14:00,1.44151,1.44154,1.44116,1.44131,446800002.0
2007-07-04 15:15:00,1.44113,1.44133,1.441,1.44123,412300002.0
2007-07-04 15:16:00,1.44106,1.44134,1.44103,1.44115,490700002.0
2007-07-04 15:17:00,1.44125,1.4414,1.44107,1.44115,375800000.0
2007-07-04 15:18:00,1.44112,1.44126,1.44102,1.44116,256600001.0
2007-07-04 15:19:00,1.4413,1.44148,1.4412,1.4412,527800002.0
2007-07-04 15:20:00,1.44115,1.4413,1.44098,1.44116,422000001.0
2007-07-04 15:21:00,1.4412,1.44157,1.4412,1.44138,717300003.0
2007-07-04 15:22:00,1.4415,1.44165,1.44145,1.44154,501800000.0
2007-07-04 15:23:00,1.44151,1.44168,1.44146,1.44151,499300003.0
2007-07-04 15:24:00,1.44153,1.44153,1.44108,1.44128,589800000.0
2007-07-04 15:25:00,1.44124,1.44133,1.44093,1.44101,592300000.0
2007-07-04 15:26:00,1.44088,1.44097,1.44054,1.44073,657500001.0
2007-07-04 15:27:00,1.44094,1.44117,1.44083,1.44096,648400000.0
2007-07-04 15:28:00,1.44102,1.44122,1.44089,1.44122,692700002.0
2007-07-04 15:29:00,1.44127,1.44145,1.4412,1.44135,613500004.0
2007-07-04 15:30:00,1.44137,1.44151,1.44123,1.44134,684400000.0
2007-07-04 15:31:00,1.44145,1.44164,1.44135,1.44153,541600000.0
2007-07-04 15:32:00,1.44159,1.44169,1.44149,1.44159,440800000.0
2007-07-04 15:33:00,1.44162,1.44167,1.44144,1.44157,400100000.0
2007-07-04 15:34:00,1.44155,1.44181,1.44149,1.44177,436100001.0
2007-07-04 15:35:00,1.44187,1.44187,1.44153,1.44155,586500000.0
2007-07-04 15:36:00,1.44165,1.44183,1.44157,1.44157,401500002.0
2007-07-04 15:37:00,1.44161,1.4418,1.44158,1.44164,310600001.0
2007-07-04 15:38:00,1.44161,1.44189,1.44156,1.44189,362200002.0
2007-07-04 15:39:00,1.44183,1.44194,1.44162,1.44184,399300001.0
2007-07-04 15:40:00,1.44187,1.44209,1.44167,1.44209,467900001.0
2007-07-04 15:41:00,1.44212,1.44238,1.44208,1.44227,274900001.0
2007-07-04 15:42:00,1.44226,1.44234,1.44217,1.44221,235000000.0
2007-07-04 15:43:00,1.44221,1.44242,1.44216,1.44231,357800000.0
2007-07-04 15:44:00,1.44241,1.44266,1.44237,1.4424,312600000.0
2007-07-04 15:45:00,1.44256,1.44263,1.44231,1.44249,629600001.0
2007-07-04 15:46:00,1.44236,1.44282,1.44236,1.44282,580100002.0
2007-07-04 15:47:00,1.44289,1.44299,1.44279,1.44289,268900000.0
2007-07-04 15:48:00,1.44287,1.44301,1.44277,1.44296,216200000.0
2007-07-04 15:49:00,1.44306,1.44318,1.44287,1.44293,345400000.0
2007-07-04 15:50:00,1.44302,1.4434,1.4429,1.44332,413000000.0
2007-07-04 15:51:00,1.44323,1.44332,1.44295,1.44314,514500001.0
2007-07-04 15:52:00,1.44306,1.44308,1.44283,1.44293,342000001.0
2007-07-04 15:53:00,1.44283,1.44313,1.44276,1.44286,348800000.0
2007-07-04 15:54:00,1.4431,1.44316,1.44287,1.44316,370700000.0
2007-07-04 15:55:00,1.44311,1.44325,1.44298,1.44313,421800000.0
2007-07-04 15:56:00,1.44307,1.44312,1.44291,1.44305,359200000.0
2007-07-04 15:57:00,1.44296,1.44304,1.44282,1.44282,382700002.0
2007-07-04 15:58:00,1.44303,1.44314,1.44288,1.44311,415600001.0
2007-07-04 15:59:00,1.443,1.4431,1.44283,1.44302,505200000.0
2007-07-04 16:00:00,1.44296,1.44325,1.44291,1.44291,425800001.0
2007-07-04 16:01:00,1.44278,1.44312,1.44278,1.44288,520600001.0
2007-07-04 16:02:00,1.44273,1.443,1.4426,1.44288,508900000.0
2007-07-04 16:03:00,1.44283,1.44307,1.44268,1.44289,423800000.0
2007-07-04 16:04:00,1.44287,1.44296,1.44271,1.44282,515200002.0
2007-07-04 16:05:00,1.44292,1.44312,1.44284,1.44291,323000000.0
2007-07-04 16:06:00,1.44283,1.44294,1.44265,1.44272,179200000.0
2007-07-04 16:07:00,1.44282,1.44291,1.44262,1.44265,264200001.0
2007-07-04 16:08:00,1.44257,1.4428,1.44246,1.4428,184100000.0
2007-07-04 16:09:00,1.44293,1.44312,1.44278,1.44285,359800000.0
2007-07-04 16:10:00,1.44283,1.44296,1.44268,1.44277,472900001.0
2007-07-04 16:11:00,1.44263,1.44281,1.44256,1.44274,539700000.0
2007-07-04 16:12:00,1.44278,1.44291,1.44258,1.44273,436600003.0
2007-07-04 16:13:00,1.44267,1.44267,1.44239,1.44254,522800000.0
2007-07-04 16:14:00,1.44278,1.44286,1.44258,1.44283,528200002.0
2007-07-04 16:15:00,1.44278,1.44288,1.44258,1.44273,591600001.0
2007-07-04 16:16:00,1.44224,1.44255,1.44222,1.44226,615100003.0
2007-07-04 16:17:00,1.44258,1.44273,1.44231,1.44257,516900001.0
2007-07-04 16:18:00,1.44236,1.44247,1.44171,1.44171,747200002.0
2007-07-04 16:19:00,1.44155,1.44167,1.44111,1.44123,707800000.0
2007-07-04 16:20:00,1.44126,1.44163,1.44114,1.44117,682000002.0
2007-07-04 16:21:00,1.44114,1.44122,1.44074,1.44074,597000004.0
2007-07-04 16:22:00,1.4407,1.44075,1.43996,1.44018,482200001.0
2007-07-04 16:23:00,1.44014,1.44032,1.44009,1.44018,515700000.0
2007-07-04 16:24:00,1.44016,1.44052,1.44011,1.44037,500200000.0
2007-07-04 16:25:00,1.44032,1.44059,1.44018,1.44048,613900001.0
2007-07-04 16:26:00,1.44062,1.44095,1.44062,1.4407,609600001.0
2007-07-04 16:27:00,1.44054,1.44064,1.44033,1.44037,445500000.0
2007-07-04 16:28:00,1.44046,1.44072,1.44033,1.44054,583700002.0
2007-07-04 16:29:00,1.4405,1.44065,1.44039,1.44048,429900001.0
2007-07-04 16:30:00,1.44042,1.44062,1.44032,1.4404,500100002.0
2007-07-04 16:31:00,1.44041,1.44064,1.44038,1.44062,373900001.0
2007-07-04 16:32:00,1.44051,1.44082,1.44046,1.44058,688200001.0
2007-07-04 16:33:00,1.44064,1.44073,1.44051,1.44072,553900001.0
2007-07-04 16:34:00,1.44072,1.44072,1.44055,1.44069,412500001.0
2007-07-04 16:35:00,1.44065,1.44079,1.44059,1.44072,391000000.0
2007-07-04 16:36:00,1.44058,1.44078,1.44038,1.4405,460300001.0
2007-07-04 16:37:00,1.44055,1.44057,1.44025,1.4403,678100002.0
2007-07-04 16:38:00,1.44038,1.4407,1.44021,1.44037,586400001.0
2007-07-04 16:39:00,1.44018,1.44022,1.43941,1.43941,566400001.0
2007-07-04 16:40:00,1.43919,1.43966,1.43907,1.43912,404900001.0
2007-07-04 16:41:00,1.43903,1.43927,1.43881,1.43909,370600000.0
2007-07-04 16:42:00,1.43904,1.43906,1.43871,1.43871,435900001.0
2007-07-04 16:43:00,1.43892,1.43916,1.43883,1.43907,508100001.0
2007-07-04 16:44:00,1.43914,1.43934,1.43901,1.43918,491700000.0
2007-07-04 16:45:00,1.43925,1.43941,1.43913,1.43924,453500001.0
2007-07-04 16:46:00,1.43928,1.4393,1.43912,1.4393,335100001.0
2007-07-04 16:47:00,1.4393,1.4393,1.43895,1.43911,491000001.0
2007-07-04 16:48:00,1.43912,1.43919,1.43875,1.43891,534100003.0
2007-07-04 16:49:00,1.4388,1.43902,1.43875,1.43884,504300003.0
2007-07-04 16:50:00,1.43886,1.43928,1.43886,1.43893,447800002.0
2007-07-04 16:51:00,1.43904,1.43921,1.43894,1.43921,386200001.0
2007-07-04 16:52:00,1.43937,1.43937,1.43898,1.43916,265600000.0
2007-07-04 16:53:00,1.43912,1.4392,1.43886,1.43909,634000003.0
2007-07-04 16:54:00,1.43907,1.43939,1.43906,1.43938,518400001.0
2007-07-04 16:55:00,1.4394,1.43979,1.43935,1.43974,534400000.0
2007-07-04 16:56:00,1.43985,1.43985,1.43957,1.4396,246200000.0
2007-07-04 16:57:00,1.43976,1.43995,1.43951,1.43963,592400004.0
2007-07-04 16:58:00,1.43958,1.43969,1.43921,1.43924,560600001.0
2007-07-04 16:59:00,1.43932,1.43949,1.43912,1.43943,471600001.0
2007-07-04 17:00:00,1.43936,1.43974,1.43916,1.43941,778600001.0
2007-07-04 17:01:00,1.43966,1.44024,1.43966,1.44024,471900000.0
2007-07-04 17:02:00,1.44034,1.44161,1.44032,1.44159,347400000.0
2007-07-04 17:03:00,1.44137,1.44167,1.441,1.44102,475800003.0
2007-07-04 17:04:00,1.441,1.44119,1.44092,1.44104,495400001.0
2007-07-04 17:05:00,1.44095,1.4411,1.44084,1.44093,454700002.0
2007-07-04 17:06:00,1.44082,1.44101,1.44076,1.44082,421300001.0
2007-07-04 17:07:00,1.44084,1.44108,1.4408,1.44095,337300001.0
2007-07-04 17:08:00,1.44096,1.44101,1.44066,1.44073,522100003.0
2007-07-04 17:09:00,1.44105,1.44113,1.44067,1.44085,508400000.0
2007-07-04 17:10:00,1.44084,1.44106,1.44079,1.44082,470499998.0
2007-07-04 17:11:00,1.44089,1.4411,1.44085,1.44093,544900001.0
2007-07-04 17:12:00,1.44104,1.44123,1.44097,1.44118,389100000.0
2007-07-04 17:13:00,1.44119,1.4412,1.44081,1.44109,268100001.0
2007-07-04 17:14:00,1.44127,1.44147,1.44109,1.44135,492400000.0
2007-07-04 17:15:00,1.44132,1.44144,1.44103,1.44118,585900002.0
2007-07-04 17:16:00,1.44103,1.4416,1.44103,1.44152,420100000.0
2007-07-04 17:17:00,1.44152,1.44172,1.44146,1.44157,407600000.0
2007-07-04 17:18:00,1.44161,1.44171,1.4413,1.44156,673000001.0
2007-07-04 17:19:00,1.44162,1.44167,1.44136,1.44144,361600000.0
2007-07-04 17:20:00,1.4414,1.4414,1.44068,1.44076,434900000.0
2007-07-04 17:21:00,1.4407,1.4411,1.4407,1.44105,387000000.0
2007-07-04 17:22:00,1.44121,1.44123,1.44091,1.44118,474900001.0
2007-07-04 17:23:00,1.44111,1.44129,1.44093,1.44106,497700000.0
2007-07-04 17:24:00,1.4411,1.4413,1.44107,1.44113,537200001.0
2007-07-04 17:25:00,1.44114,1.44126,1.44102,1.44116,388600001.0
2007-07-04 17:26:00,1.44115,1.44143,1.44097,1.44127,530500000.0
2007-07-04 17:27:00,1.44096,1.44128,1.44089,1.441,540600002.0
2007-07-04 17:28:00,1.44109,1.44131,1.44091,1.44098,562700002.0
2007-07-04 17:29:00,1.44099,1.44126,1.44082,1.44116,695400003.0
2007-07-04 17:30:00,1.44111,1.44119,1.4409,1.44111,480300002.0
2007-07-04 17:31:00,1.44112,1.44131,1.441,1.4412,627400001.0
2007-07-04 17:32:00,1.44116,1.44128,1.44107,1.44111,506000001.0
2007-07-04 17:33:00,1.44114,1.44128,1.44099,1.44119,467100000.0
2007-07-04 17:34:00,1.44119,1.4412,1.44094,1.44111,423900001.0
2007-07-04 17:35:00,1.44101,1.44116,1.44092,1.44113,370500001.0
2007-07-04 17:36:00,1.44113,1.44147,1.44106,1.4412,485100000.0
2007-07-04 17:37:00,1.44121,1.4415,1.44117,1.4413,330000002.0
2007-07-04 17:38:00,1.44122,1.44138,1.44108,1.4411,424500001.0
2007-07-04 17:39:00,1.44116,1.44147,1.441,1.44129,466800000.0
2007-07-04 17:40:00,1.4412,1.44128,1.44109,1.44119,347600002.0
2007-07-04 17:41:00,1.44106,1.44122,1.44095,1.44108,424100003.0
2007-07-04 17:42:00,1.44093,1.44148,1.44093,1.44139,333700000.0
2007-07-04 17:43:00,1.44136,1.44136,1.44096,1.44111,385200000.0
2007-07-04 17:44:00,1.44104,1.44129,1.44103,1.4412,409300000.0
2007-07-04 17:45:00,1.44098,1.44115,1.4406,1.4406,517400002.0
2007-07-04 17:46:00,1.44065,1.44073,1.44041,1.44046,495700000.0
2007-07-04 17:47:00,1.44068,1.44071,1.44049,1.44061,450300000.0
2007-07-04 17:48:00,1.44066,1.44066,1.44016,1.44046,475600000.0
2007-07-04 17:49:00,1.44047,1.44047,1.44012,1.44014,344400000.0
2007-07-04 17:50:00,1.44004,1.44011,1.43982,1.4401,446800000.0
2007-07-04 17:51:00,1.43997,1.44006,1.43982,1.43985,532500002.0
2007-07-04 17:52:00,1.43982,1.43996,1.43966,1.43979,545800001.0
2007-07-04 17:53:00,1.43986,1.44003,1.43972,1.4398,582400000.0
2007-07-04 17:54:00,1.43985,1.43995,1.4397,1.43974,398400002.0
2007-07-04 17:55:00,1.43982,1.4401,1.43977,1.44002,395300002.0
2007-07-04 17:56:00,1.43995,1.43995,1.43962,1.4397,435200000.0
2007-07-04 17:57:00,1.43978,1.44012,1.43976,1.43994,557800000.0
2007-07-04 17:58:00,1.43989,1.44012,1.43973,1.43992,675200000.0
2007-07-04 17:59:00,1.44007,1.44016,1.4399,1.44001,281900000.0
2007-07-04 18:00:00,1.43959,1.43994,1.43944,1.43952,716500003.0
2007-07-04 18:01:00,1.43953,1.4398,1.4395,1.43961,758000002.0
2007-07-04 18:02:00,1.43946,1.4396,1.43937,1.43942,571500002.0
2007-07-04 18:03:00,1.43942,1.43959,1.43936,1.43939,418600001.0
2007-07-04 18:04:00,1.43944,1.43966,1.43935,1.43962,601600002.0
2007-07-04 18:05:00,1.43977,1.43996,1.43963,1.43973,499100000.0
2007-07-04 18:06:00,1.43962,1.43969,1.43941,1.43946,366100003.0
2007-07-04 18:07:00,1.4396,1.43978,1.4395,1.43965,439200002.0
2007-07-04 18:08:00,1.43968,1.43983,1.4395,1.4396,491400001.0
2007-07-04 18:09:00,1.43962,1.43978,1.43945,1.43953,417600000.0
2007-07-04 18:10:00,1.43947,1.4399,1.43946,1.4396,526900001.0
2007-07-04 18:11:00,1.43958,1.43979,1.43956,1.43971,294600000.0
2007-07-04 18:12:00,1.43973,1.43985,1.43964,1.43985,433400000.0
2007-07-04 18:13:00,1.43992,1.44003,1.43983,1.43989,286900000.0
2007-07-04 18:14:00,1.43991,1.43999,1.43974,1.4399,526500001.0
2007-07-04 18:15:00,1.43973,1.44015,1.4396,1.4399,441200000.0
2007-07-04 18:16:00,1.44001,1.44007,1.43979,1.43995,298400001.0
2007-07-04 18:17:00,1.43996,1.44016,1.43983,1.43989,493100000.0
2007-07-04 18:18:00,1.43985,1.44001,1.43979,1.4399,480000000.0
2007-07-04 18:19:00,1.43983,1.4399,1.43972,1.43983,379900001.0
2007-07-04 18:20:00,1.43985,1.44005,1.43981,1.43987,454500000.0
2007-07-04 18:21:00,1.4398,1.44003,1.43973,1.4398,386900001.0
2007-07-04 18:22:00,1.4399,1.44001,1.43972,1.43986,380300000.0
2007-07-04 18:23:00,1.43974,1.43992,1.43966,1.43984,406400001.0
2007-07-04 18:24:00,1.43986,1.43998,1.43982,1.43983,290200000.0
2007-07-04 18:25:00,1.43984,1.43996,1.43977,1.4398,455800000.0
2007-07-04 18:26:00,1.43966,1.43985,1.43959,1.43962,296300000.0
2007-07-04 18:27:00,1.43961,1.43982,1.43955,1.43982,394100001.0
2007-07-04 18:28:00,1.4398,1.44019,1.43975,1.43975,376000000.0
2007-07-04 18:29:00,1.43982,1.44007,1.43972,1.4399,716600001.0
2007-07-04 18:30:00,1.43999,1.44003,1.4398,1.43992,391900000.0
2007-07-04 18:31:00,1.43994,1.43997,1.43966,1.43984,441600000.0
2007-07-04 18:32:00,1.43939,1.43983,1.43939,1.43947,422700001.0
2007-07-04 18:33:00,1.43983,1.43997,1.43972,1.43975,495900001.0
2007-07-04 18:34:00,1.43989,1.44,1.43981,1.43989,401200001.0
2007-07-04 18:35:00,1.43982,1.44009,1.43976,1.44009,276700000.0
2007-07-04 18:36:00,1.44009,1.44013,1.43996,1.43999,422500001.0
2007-07-04 18:37:00,1.44011,1.4402,1.44003,1.4401,354000000.0
2007-07-04 18:38:00,1.4401,1.44013,1.43993,1.44004,325700000.0
2007-07-04 18:39:00,1.43989,1.44002,1.43987,1.43992,277100000.0
2007-07-04 18:40:00,1.43992,1.44023,1.43986,1.44011,559800001.0
2007-07-04 18:41:00,1.44011,1.44023,1.44005,1.44008,169200000.0
2007-07-04 18:42:00,1.44011,1.44021,1.43998,1.44003,520600001.0
2007-07-04 18:43:00,1.44001,1.44016,1.43993,1.44008,530400001.0
2007-07-04 18:44:00,1.44013,1.44018,1.43995,1.44017,463500002.0
2007-07-04 18:45:00,1.44022,1.44032,1.44008,1.44011,339900001.0
2007-07-04 18:46:00,1.44012,1.44036,1.44009,1.44014,455100001.0
2007-07-04 18:47:00,1.43995,1.43995,1.4395,1.4395,509000001.0
2007-07-04 18:48:00,1.43964,1.44002,1.43963,1.43982,561700002.0
2007-07-04 18:49:00,1.43989,1.44013,1.4398,1.43985,362400001.0
2007-07-04 18:50:00,1.4398,1.44,1.43975,1.43975,274400001.0
2007-07-04 18:51:00,1.43969,1.43978,1.4396,1.43969,224600001.0
2007-07-04 18:52:00,1.43967,1.43976,1.43956,1.43965,321500000.0
2007-07-04 18:53:00,1.43962,1.43968,1.43932,1.43932,629100002.0
2007-07-04 18:54:00,1.43952,1.43969,1.4393,1.43944,566600000.0
2007-07-04 18:55:00,1.43967,1.43969,1.43935,1.43956,614700002.0
2007-07-04 18:56:00,1.43947,1.43957,1.43929,1.4395,656700001.0
2007-07-04 18:57:00,1.43951,1.43979,1.43947,1.4395,729900001.0
2007-07-04 18:58:00,1.43954,1.43976,1.43948,1.43953,422799999.0
2007-07-04 18:59:00,1.43949,1.43959,1.43926,1.43929,621300001.0
2007-07-04 19:00:00,1.43923,1.43942,1.43921,1.4394,322300001.0
2007-07-04 19:01:00,1.43937,1.43949,1.43913,1.43926,488500000.0
2007-07-04 19:02:00,1.43925,1.4395,1.43903,1.43925,489800001.0
2007-07-04 19:03:00,1.43933,1.43957,1.43917,1.43927,551800002.0
2007-07-04 19:04:00,1.43928,1.43965,1.43912,1.43945,572000000.0
2007-07-04 19:05:00,1.43934,1.43946,1.43921,1.43935,685100002.0
2007-07-04 19:06:00,1.43936,1.43955,1.43916,1.43926,539500001.0
2007-07-04 19:07:00,1.43913,1.43936,1.43892,1.43905,546200000.0
2007-07-04 19:08:00,1.43891,1.43912,1.43869,1.43897,535400003.0
2007-07-04 19:09:00,1.43915,1.43923,1.43896,1.43922,517600003.0
2007-07-04 19:10:00,1.43904,1.43925,1.43881,1.43881,553200000.0
2007-07-04 19:11:00,1.43876,1.43893,1.43858,1.43862,434400000.0
2007-07-04 19:12:00,1.43854,1.43869,1.43843,1.4385,572800000.0
2007-07-04 19:13:00,1.43843,1.43873,1.43836,1.43852,826000003.0
2007-07-04 19:14:00,1.43849,1.4388,1.43845,1.43863,701800000.0
2007-07-04 19:15:00,1.43854,1.43861,1.43835,1.43841,450900001.0
2007-07-04 19:16:00,1.43835,1.43851,1.43816,1.43826,273100001.0
2007-07-04 19:17:00,1.43822,1.43841,1.43786,1.43807,462700000.0
2007-07-04 19:18:00,1.43815,1.43825,1.4379,1.43798,496000000.0
2007-07-04 19:19:00,1.43772,1.43803,1.43771,1.43772,315200001.0
2007-07-04 19:20:00,1.43793,1.43804,1.43778,1.43798,490900000.0
2007-07-04 19:21:00,1.43813,1.43817,1.43785,1.43804,360500002.0
2007-07-04 19:22:00,1.43808,1.43825,1.43803,1.43822,315300000.0
2007-07-04 19:23:00,1.43818,1.43861,1.43818,1.43843,453300000.0
2007-07-04 19:24:00,1.43856,1.43856,1.43829,1.43829,599600001.0
2007-07-04 19:25:00,1.43824,1.43856,1.43821,1.43833,668500000.0
2007-07-04 19:26:00,1.4383,1.43835,1.43824,1.43829,188800000.0
2007-07-04 19:27:00,1.43837,1.43897,1.43837,1.43848,377000001.0
2007-07-04 19:28:00,1.4385,1.43873,1.43841,1.43865,252300000.0
2007-07-04 19:29:00,1.4387,1.43882,1.43857,1.4386,510400002.0
2007-07-04 19:30:00,1.4386,1.43881,1.43854,1.43867,359600000.0
2007-07-04 19:31:00,1.43876,1.43892,1.43864,1.43869,642100000.0
2007-07-04 19:32:00,1.43871,1.43893,1.43866,1.43869,405300000.0
2007-07-04 19:33:00,1.43875,1.43879,1.43854,1.43854,280700000.0
2007-07-04 19:34:00,1.43852,1.43873,1.43852,1.43861,775500001.0
2007-07-04 19:35:00,1.43859,1.43882,1.43849,1.43856,469100001.0
2007-07-04 19:36:00,1.43851,1.43859,1.43847,1.4385,274300002.0
2007-07-04 19:37:00,1.43851,1.43859,1.43841,1.43849,361300000.0
2007-07-04 19:38:00,1.43854,1.43884,1.43846,1.43857,496200001.0
2007-07-04 19:39:00,1.43857,1.43877,1.43854,1.43866,346400001.0
2007-07-04 19:40:00,1.43836,1.43849,1.43829,1.43843,261100000.0
2007-07-04 19:41:00,1.4386,1.4386,1.43839,1.43841,166200000.0
2007-07-04 19:42:00,1.43804,1.43836,1.43803,1.43803,286400000.0
2007-07-04 19:43:00,1.43824,1.43863,1.4382,1.43825,294200001.0
2007-07-04 19:44:00,1.43853,1.43861,1.43841,1.43846,279700001.0
2007-07-04 19:45:00,1.43848,1.43856,1.43838,1.43838,137500003.0
2007-07-04 19:46:00,1.43845,1.43855,1.43833,1.43843,284900000.0
2007-07-04 19:47:00,1.4384,1.43843,1.43816,1.43824,374700001.0
2007-07-04 19:48:00,1.43826,1.43847,1.43812,1.43847,246800000.0
2007-07-04 19:49:00,1.43853,1.43855,1.4382,1.43835,538700003.0
2007-07-04 19:50:00,1.43842,1.4386,1.4383,1.43845,605400000.0
2007-07-04 19:51:00,1.43839,1.4385,1.43831,1.43839,383000000.0
2007-07-04 19:52:00,1.4383,1.43856,1.43828,1.43848,481700001.0
2007-07-04 19:53:00,1.43861,1.43874,1.43835,1.43855,660800001.0
2007-07-04 19:54:00,1.43862,1.43872,1.43856,1.43857,262400000.0
2007-07-04 19:55:00,1.43832,1.43853,1.43828,1.43838,406399998.0
2007-07-04 19:56:00,1.43861,1.43894,1.43861,1.43894,416700000.0
2007-07-04 19:57:00,1.43879,1.43913,1.43855,1.43889,310700001.0
2007-07-04 19:58:00,1.43918,1.43943,1.43906,1.43911,611500002.0
2007-07-04 19:59:00,1.43922,1.43946,1.43911,1.43941,410600002.0
2007-07-04 20:00:00,1.43913,1.43953,1.43893,1.43924,435200001.0
2007-07-04 20:01:00,1.43941,1.43949,1.43926,1.43939,732100000.0
2007-07-04 20:02:00,1.43936,1.43954,1.43917,1.43925,503400001.0
2007-07-04 20:03:00,1.43921,1.43951,1.43916,1.4393,644500000.0
2007-07-04 20:04:00,1.43913,1.43937,1.43911,1.4393,447700002.0
2007-07-04 20:05:00,1.43924,1.43942,1.43919,1.43925,375100000.0
2007-07-04 20:06:00,1.43933,1.43955,1.43919,1.43934,557000000.0
2007-07-04 20:07:00,1.43935,1.43942,1.43921,1.4394,354400000.0
2007-07-04 20:08:00,1.43937,1.43945,1.43906,1.43945,598200000.0
2007-07-04 20:09:00,1.4394,1.43945,1.43913,1.43933,616100001.0
2007-07-04 20:10:00,1.43941,1.43954,1.43928,1.43953,713900002.0
2007-07-04 20:11:00,1.43943,1.43984,1.43936,1.43959,753500001.0
2007-07-04 20:12:00,1.43964,1.43995,1.43946,1.43952,627600003.0
2007-07-04 20:13:00,1.43954,1.43968,1.43931,1.43931,398800000.0
2007-07-04 20:14:00,1.43933,1.43954,1.4393,1.43949,361800001.0
2007-07-04 20:15:00,1.43948,1.43971,1.43947,1.43971,443000000.0
2007-07-04 20:16:00,1.4394,1.43972,1.43924,1.43927,201300001.0
2007-07-04 20:17:00,1.43969,1.4397,1.43944,1.43944,313500001.0
2007-07-04 20:18:00,1.43936,1.43954,1.43909,1.4394,617700001.0
2007-07-04 20:19:00,1.43944,1.43967,1.43937,1.43944,360900001.0
2007-07-04 20:20:00,1.43927,1.43951,1.4392,1.4394,366200001.0
2007-07-04 20:21:00,1.43954,1.43959,1.43941,1.43941,29200000.0
2007-07-04 20:22:00,1.43909,1.43954,1.43909,1.43943,250300001.0
2007-07-04 20:23:00,1.43945,1.43945,1.43912,1.43925,380900002.0
2007-07-04 20:24:00,1.43952,1.43967,1.43948,1.43951,247100000.0
2007-07-04 20:25:00,1.43912,1.43922,1.43905,1.43915,278900000.0
2007-07-04 20:26:00,1.43933,1.43952,1.4393,1.4394,378500000.0
2007-07-04 20:27:00,1.43954,1.43971,1.43944,1.43958,477200002.0
2007-07-04 20:28:00,1.43973,1.43978,1.43957,1.4396,257400000.0
2007-07-04 20:29:00,1.43932,1.4394,1.4392,1.43925,540800000.0
2007-07-04 20:30:00,1.43901,1.43944,1.43901,1.43928,242500000.0
2007-07-04 20:31:00,1.43972,1.43979,1.43962,1.43972,248400000.0
2007-07-04 20:32:00,1.43977,1.43977,1.43949,1.43962,165600001.0
2007-07-04 20:33:00,1.43966,1.43992,1.4396,1.43964,260700001.0
2007-07-04 20:34:00,1.43916,1.43937,1.43913,1.43937,372200001.0
2007-07-04 20:35:00,1.43955,1.43969,1.4395,1.43963,255000001.0
2007-07-04 20:36:00,1.43973,1.43989,1.43956,1.43979,507700002.0
2007-07-04 20:37:00,1.43975,1.43983,1.43962,1.43972,325400000.0
2007-07-04 20:38:00,1.4396,1.43978,1.4395,1.43953,245400000.0
2007-07-04 20:39:00,1.43963,1.43975,1.4395,1.4397,517300004.0
2007-07-04 20:40:00,1.43972,1.43984,1.43958,1.43974,324800001.0
2007-07-04 20:41:00,1.43975,1.43975,1.43941,1.43948,449300001.0
2007-07-04 20:42:00,1.43912,1.43955,1.43909,1.43955,265600002.0
2007-07-04 20:43:00,1.43982,1.43985,1.4397,1.43975,183800000.0
2007-07-04 20:44:00,1.43947,1.43959,1.43917,1.43939,243300000.0
2007-07-04 20:45:00,1.43935,1.43945,1.4393,1.43938,537300000.0
2007-07-04 20:46:00,1.43946,1.43946,1.43917,1.43917,281300001.0
2007-07-04 20:48:00,1.43952,1.4396,1.43943,1.43943,315800000.0
2007-07-04 20:49:00,1.43958,1.43975,1.43955,1.43972,421600001.0
2007-07-04 20:50:00,1.43917,1.43952,1.43916,1.43952,196400000.0
2007-07-04 20:51:00,1.43956,1.43984,1.43954,1.43958,227500000.0
2007-07-04 20:52:00,1.43945,1.4397,1.43928,1.43959,176100000.0
2007-07-04 20:53:00,1.4399,1.4399,1.4398,1.4398,109100000.0
2007-07-04 20:54:00,1.43973,1.4398,1.43965,1.43973,109100000.0
2007-07-04 20:55:00,1.43952,1.43976,1.43915,1.43915,323800000.0
2007-07-04 20:56:00,1.43965,1.43978,1.43959,1.43971,138100000.0
2007-07-04 20:57:00,1.43969,1.4398,1.43955,1.43962,393700001.0
2007-07-04 20:58:00,1.43921,1.43942,1.43909,1.43942,281400000.0
2007-07-04 20:59:00,1.43965,1.43975,1.43963,1.4397,136300001.0
2007-07-04 21:00:00,1.43953,1.43973,1.43945,1.43952,381100000.0
2007-07-04 21:01:00,1.43958,1.43965,1.43945,1.4396,239900000.0
2007-07-04 21:02:00,1.4397,1.4397,1.43962,1.43965,79900000.0
2007-07-04 21:03:00,1.43962,1.4397,1.4396,1.4397,26500000.0
2007-07-04 21:04:00,1.43963,1.43983,1.43958,1.43979,320200000.0
2007-07-04 21:05:00,1.44002,1.44007,1.43975,1.44002,483800003.0
2007-07-04 21:06:00,1.43985,1.43999,1.43961,1.43965,243700001.0
2007-07-04 21:07:00,1.4396,1.43976,1.4396,1.4397,249300000.0
2007-07-04 21:08:00,1.43961,1.43988,1.43959,1.43962,237100000.0
2007-07-04 21:09:00,1.4393,1.43945,1.43925,1.4393,46800000.0
2007-07-04 21:10:00,1.4396,1.43983,1.43951,1.43958,276600003.0
2007-07-04 21:11:00,1.43935,1.43945,1.4392,1.43922,33000000.0
2007-07-04 21:12:00,1.4396,1.43971,1.43953,1.43963,228100000.0
2007-07-04 21:13:00,1.43968,1.43984,1.43965,1.4398,214500000.0
2007-07-04 21:14:00,1.43985,1.43991,1.43977,1.43979,273300000.0
2007-07-04 21:15:00,1.43974,1.44001,1.43973,1.43991,415100002.0
2007-07-04 21:16:00,1.43999,1.44003,1.43984,1.43989,127500000.0
2007-07-04 21:17:00,1.44,1.44,1.44,1.44,168000000.0
2007-07-04 21:18:00,1.43987,1.43992,1.43969,1.4398,168000000.0
2007-07-04 21:19:00,1.43988,1.43988,1.43967,1.43983,177100000.0
2007-07-04 21:20:00,1.43978,1.43982,1.43971,1.43981,52800000.0
2007-07-04 21:21:00,1.43988,1.44011,1.43987,1.44004,151600000.0
2007-07-04 21:22:00,1.43956,1.43979,1.43956,1.43975,194200000.0
2007-07-04 21:23:00,1.4397,1.4398,1.4397,1.4397,83500000.0
2007-07-04 21:24:00,1.43999,1.44024,1.4397,1.4397,106600000.0
2007-07-04 21:25:00,1.43981,1.43993,1.43974,1.43983,203400000.0
2007-07-04 21:26:00,1.43988,1.44005,1.43985,1.43988,223400001.0
2007-07-04 21:28:00,1.43989,1.44004,1.43979,1.43983,128100000.0
2007-07-04 21:29:00,1.43974,1.43995,1.43969,1.43973,290500000.0
2007-07-04 21:30:00,1.43954,1.4398,1.43954,1.43968,86400000.0
2007-07-04 21:31:00,1.43986,1.44009,1.43981,1.44,317800000.0
2007-07-04 21:32:00,1.44006,1.4402,1.44002,1.44013,368600001.0
2007-07-04 21:33:00,1.44036,1.44048,1.44029,1.44037,356500000.0
2007-07-04 21:34:00,1.44049,1.44049,1.44036,1.44041,307400000.0
2007-07-04 21:35:00,1.44053,1.44053,1.44033,1.44039,393900002.0
2007-07-04 21:36:00,1.44005,1.44041,1.43999,1.4401,276600002.0
2007-07-04 21:37:00,1.44058,1.44081,1.4405,1.44058,252500000.0
2007-07-04 21:38:00,1.44055,1.44056,1.44031,1.44056,213900000.0
2007-07-04 21:39:00,1.44042,1.44063,1.44013,1.44013,273400001.0
2007-07-04 21:40:00,1.44051,1.44051,1.44006,1.44023,153000000.0
2007-07-04 21:41:00,1.43999,1.44024,1.43982,1.44002,270300000.0
2007-07-04 21:42:00,1.44052,1.44056,1.44006,1.44015,141600000.0
2007-07-04 21:43:00,1.44035,1.44038,1.44019,1.44025,213500000.0
2007-07-04 21:44:00,1.44005,1.44013,1.43997,1.44002,179400000.0
2007-07-04 21:45:00,1.44026,1.44046,1.44016,1.44041,331600001.0
2007-07-04 21:46:00,1.44066,1.44067,1.44021,1.44021,347000001.0
2007-07-04 21:47:00,1.44042,1.44068,1.44033,1.44039,236500001.0
2007-07-04 21:48:00,1.44042,1.44062,1.44035,1.44046,482900000.0
2007-07-04 21:49:00,1.44045,1.44061,1.44043,1.44055,321500003.0
2007-07-04 21:50:00,1.44027,1.4406,1.44009,1.44041,416600003.0
2007-07-04 21:51:00,1.44033,1.44051,1.44025,1.44032,486800000.0
2007-07-04 21:52:00,1.44034,1.44054,1.44029,1.44049,351000001.0
2007-07-04 21:53:00,1.44003,1.44016,1.44001,1.44013,96600000.0
2007-07-04 21:54:00,1.44032,1.4405,1.44024,1.4403,414100002.0
2007-07-04 21:55:00,1.43988,1.4399,1.4398,1.43988,156100000.0
2007-07-04 21:56:00,1.44034,1.44045,1.4402,1.44039,45600000.0
2007-07-04 21:57:00,1.44036,1.44049,1.44029,1.44032,269100000.0
2007-07-04 21:58:00,1.44025,1.44042,1.44022,1.4403,195300001.0
2007-07-04 21:59:00,1.44034,1.44039,1.44028,1.44032,198900000.0
2007-07-04 22:00:00,1.44031,1.4404,1.44018,1.44019,88300000.0
2007-07-04 22:01:00,1.4396,1.43998,1.4396,1.43994,160600000.0
2007-07-04 22:02:00,1.44005,1.44005,1.43984,1.4399,185600000.0
2007-07-04 22:03:00,1.43963,1.43991,1.43961,1.43978,122000000.0
2007-07-04 22:04:00,1.43997,1.44033,1.43993,1.44024,301000002.0
2007-07-04 22:05:00,1.44,1.44007,1.43975,1.4399,201900001.0
2007-07-04 22:06:00,1.44017,1.44042,1.44013,1.44034,114100000.0
2007-07-04 22:07:00,1.44011,1.44056,1.44007,1.44056,178700000.0
2007-07-04 22:08:00,1.4402,1.44037,1.44018,1.44023,161300000.0
2007-07-04 22:09:00,1.44005,1.44015,1.4398,1.4398,270800001.0
2007-07-04 22:10:00,1.43978,1.44006,1.43972,1.44005,190900000.0
2007-07-04 22:11:00,1.44021,1.44038,1.44007,1.4402,245500000.0
2007-07-04 22:12:00,1.4401,1.44016,1.43996,1.44014,232900000.0
2007-07-04 22:13:00,1.43984,1.43999,1.43968,1.43973,193600002.0
2007-07-04 22:14:00,1.44005,1.44025,1.44,1.44005,120100000.0
2007-07-04 22:15:00,1.44015,1.44035,1.4401,1.44018,99400000.0
2007-07-04 22:16:00,1.44012,1.44019,1.44007,1.44008,99700001.0
2007-07-04 22:17:00,1.44015,1.4403,1.4401,1.4403,219000001.0
2007-07-04 22:18:00,1.43993,1.44012,1.43972,1.43991,99500000.0
2007-07-04 22:19:00,1.43972,1.44005,1.4397,1.43978,215100000.0
2007-07-04 22:20:00,1.44015,1.44025,1.44005,1.44015,145700001.0
2007-07-04 22:21:00,1.44036,1.44048,1.44027,1.44029,132000000.0
2007-07-04 22:22:00,1.44025,1.44036,1.44016,1.44033,199300001.0
2007-07-04 22:23:00,1.44033,1.44047,1.44018,1.44031,151400001.0
2007-07-04 22:24:00,1.44037,1.44066,1.4402,1.44024,273700000.0
2007-07-04 22:25:00,1.43982,1.44015,1.4398,1.43988,217400000.0
2007-07-04 22:26:00,1.43998,1.44019,1.43997,1.44019,179800000.0
2007-07-04 22:27:00,1.44049,1.44057,1.44039,1.44044,132300000.0
2007-07-04 22:28:00,1.44033,1.44063,1.44026,1.44036,74600000.0
2007-07-04 22:29:00,1.44035,1.44069,1.44034,1.44038,197900002.0
2007-07-04 22:30:00,1.44036,1.44056,1.44028,1.44046,260000000.0
2007-07-04 22:31:00,1.44051,1.44061,1.44026,1.44051,214400000.0
2007-07-04 22:32:00,1.44051,1.44061,1.44026,1.44056,178400000.0
2007-07-04 22:33:00,1.44031,1.44034,1.44026,1.44031,111100000.0
2007-07-04 22:34:00,1.44031,1.44063,1.44026,1.44046,234000000.0
2007-07-04 22:35:00,1.4402,1.44036,1.4402,1.44034,175900000.0
2007-07-04 22:36:00,1.4404,1.44045,1.44032,1.44032,103900000.0
2007-07-04 22:37:00,1.44032,1.44046,1.44032,1.44035,232700001.0
2007-07-04 22:38:00,1.44038,1.44087,1.44033,1.44038,331100001.0
2007-07-04 22:39:00,1.44048,1.44064,1.44041,1.44049,219300000.0
2007-07-04 22:40:00,1.44045,1.44078,1.44043,1.44046,267200000.0
2007-07-04 22:41:00,1.44068,1.44078,1.44053,1.44078,314700000.0
2007-07-04 22:42:00,1.44051,1.44051,1.44012,1.4403,137600000.0
2007-07-04 22:43:00,1.44046,1.44046,1.44008,1.44019,166200000.0
2007-07-04 22:44:00,1.44007,1.44052,1.44,1.44028,198000000.0
2007-07-04 22:45:00,1.44039,1.44042,1.44029,1.44034,201800000.0
2007-07-04 22:46:00,1.44036,1.44059,1.44034,1.44034,159400000.0
2007-07-04 22:47:00,1.44028,1.44037,1.44025,1.44034,119600000.0
2007-07-04 22:48:00,1.44056,1.44062,1.44047,1.44062,150200001.0
2007-07-04 22:49:00,1.4409,1.4409,1.4409,1.4409,226200000.0
2007-07-04 22:50:00,1.44059,1.44089,1.44054,1.44057,226200000.0
2007-07-04 22:51:00,1.44063,1.44078,1.44055,1.44057,304600000.0
2007-07-04 22:52:00,1.44023,1.44067,1.44022,1.44031,264300001.0
2007-07-04 22:53:00,1.44041,1.44044,1.44026,1.44039,160000000.0
2007-07-04 22:54:00,1.44023,1.44023,1.43956,1.43956,147900000.0
2007-07-04 22:55:00,1.43953,1.43953,1.43922,1.43922,222200001.0
2007-07-04 22:56:00,1.43896,1.43923,1.43886,1.43894,165600000.0
2007-07-04 22:57:00,1.43906,1.43917,1.43885,1.43901,18200000.0
2007-07-04 22:58:00,1.43893,1.43906,1.43878,1.43882,39600000.0
2007-07-04 22:59:00,1.43907,1.43919,1.43899,1.43916,26900000.0
2007-07-04 23:00:00,1.43878,1.43903,1.43878,1.43878,95600000.0
2007-07-04 23:01:00,1.43908,1.4392,1.43878,1.43878,45000000.0
2007-07-04 23:02:00,1.43878,1.43918,1.43878,1.43878,42800000.0
2007-07-04 23:03:00,1.43907,1.43933,1.43903,1.43903,29400000.0
2007-07-04 23:04:00,1.43921,1.43921,1.43878,1.4391,34000000.0
2007-07-04 23:05:00,1.43871,1.43881,1.43844,1.43844,36600000.0
2007-07-04 23:06:00,1.43865,1.43893,1.43859,1.43873,39800000.0
2007-07-04 23:07:00,1.43881,1.43901,1.43851,1.43851,47900000.0
2007-07-04 23:08:00,1.43851,1.43851,1.43851,1.43851,22600000.0
2007-07-04 23:09:00,1.43883,1.43902,1.43876,1.439,51400000.0
2007-07-04 23:10:00,1.43851,1.43891,1.43851,1.43881,75700000.0
2007-07-04 23:11:00,1.43891,1.43896,1.43871,1.43871,51200000.0
2007-07-04 23:12:00,1.43889,1.43889,1.43829,1.43847,91600000.0
2007-07-04 23:13:00,1.43845,1.43851,1.43829,1.43829,61400000.0
2007-07-04 23:14:00,1.43831,1.43881,1.43826,1.43881,87300000.0
2007-07-04 23:15:00,1.43894,1.43896,1.43851,1.43851,35100000.0
2007-07-04 23:16:00,1.43849,1.4386,1.43842,1.4386,47800000.0
2007-07-04 23:17:00,1.43871,1.43882,1.43853,1.43853,70800001.0
2007-07-04 23:18:00,1.43881,1.43906,1.43877,1.43881,48400000.0
2007-07-04 23:19:00,1.43905,1.43905,1.43878,1.43878,30400000.0
2007-07-04 23:20:00,1.43884,1.439,1.43884,1.43887,61800000.0
2007-07-04 23:21:00,1.43903,1.43908,1.43895,1.43908,47100000.0
2007-07-04 23:22:00,1.43912,1.43942,1.43887,1.43918,118000000.0
2007-07-04 23:23:00,1.43882,1.43893,1.4382,1.43885,163100000.0
2007-07-04 23:24:00,1.43906,1.43918,1.43902,1.43904,78700001.0
2007-07-04 23:25:00,1.43917,1.43925,1.43911,1.43912,58000001.0
2007-07-04 23:26:00,1.43876,1.43889,1.43871,1.43886,64200002.0
2007-07-04 23:27:00,1.43913,1.43921,1.43905,1.43921,22200000.0
2007-07-04 23:28:00,1.43913,1.4392,1.43885,1.43906,40000000.0
2007-07-04 23:29:00,1.43913,1.43923,1.43885,1.43886,85200000.0
2007-07-04 23:30:00,1.43921,1.43959,1.43898,1.43898,135000000.0
2007-07-04 23:31:00,1.43906,1.43922,1.43906,1.43912,73400000.0
2007-07-04 23:32:00,1.43905,1.43917,1.43899,1.43909,62000000.0
2007-07-04 23:33:00,1.43902,1.43928,1.43897,1.43928,137600000.0
2007-07-04 23:34:00,1.4391,1.43935,1.43885,1.43888,185400000.0
2007-07-04 23:35:00,1.4388,1.43885,1.43875,1.43877,136100000.0
2007-07-04 23:36:00,1.43906,1.43911,1.43906,1.43906,42200001.0
2007-07-04 23:37:00,1.43948,1.43948,1.43906,1.43911,52800000.0
2007-07-04 23:38:00,1.43865,1.43875,1.43865,1.43865,44600000.0
2007-07-04 23:39:00,1.43908,1.43946,1.43908,1.4394,167900000.0
2007-07-04 23:40:00,1.43951,1.43959,1.43945,1.43945,88000000.0
2007-07-04 23:41:00,1.43953,1.43991,1.43947,1.43973,125600000.0
2007-07-04 23:42:00,1.43983,1.43983,1.43974,1.43974,53700000.0
2007-07-04 23:43:00,1.4391,1.4393,1.439,1.43922,88900000.0
2007-07-04 23:44:00,1.43994,1.44016,1.43987,1.43989,90200000.0
2007-07-04 23:45:00,1.43984,1.43984,1.43963,1.43967,97300000.0
2007-07-04 23:46:00,1.43944,1.43963,1.4393,1.4393,56400000.0
2007-07-04 23:47:00,1.43974,1.43977,1.43964,1.43964,77000000.0
2007-07-04 23:48:00,1.43938,1.43984,1.43933,1.43962,40700000.0
2007-07-04 23:49:00,1.4395,1.43958,1.4393,1.43958,109800000.0
2007-07-04 23:50:00,1.4395,1.43975,1.43946,1.43975,27600000.0
2007-07-04 23:51:00,1.43987,1.43993,1.4396,1.4396,56600000.0
2007-07-04 23:52:00,1.43958,1.43989,1.43957,1.43989,162100000.0
2007-07-04 23:53:00,1.43992,1.44036,1.43981,1.43981,120200001.0
2007-07-04 23:54:00,1.44015,1.44015,1.43949,1.43954,204900000.0
2007-07-04 23:55:00,1.43955,1.43961,1.43948,1.43951,125300000.0
2007-07-04 23:56:00,1.43959,1.43982,1.43959,1.43969,127000001.0
2007-07-04 23:57:00,1.43972,1.44011,1.43972,1.43985,130500000.0
2007-07-04 23:58:00,1.43999,1.44006,1.43969,1.43981,140000001.0
2007-07-04 23:59:00,1.43984,1.44009,1.43983,1.44005,58900000.0
2007-07-05 00:00:00,1.44007,1.44017,1.43984,1.43992,181300000.0
2007-07-05 00:01:00,1.43958,1.44035,1.43944,1.43944,224700000.0
2007-07-05 00:02:00,1.43959,1.4398,1.43959,1.43974,131800000.0
2007-07-05 00:03:00,1.4399,1.44011,1.43989,1.43998,240400001.0
2007-07-05 00:04:00,1.43999,1.44021,1.43991,1.44012,180700002.0
2007-07-05 00:05:00,1.44013,1.44051,1.44006,1.44006,28000000.0
2007-07-05 00:06:00,1.44,1.44001,1.43973,1.43982,89600000.0
2007-07-05 00:07:00,1.44,1.44029,1.43997,1.44019,74300000.0
2007-07-05 00:08:00,1.4402,1.44024,1.4402,1.44021,45600000.0
2007-07-05 00:09:00,1.44,1.44034,1.43997,1.44029,96600000.0
2007-07-05 00:10:00,1.44015,1.44049,1.44015,1.44038,58800000.0
2007-07-05 00:11:00,1.43982,1.43982,1.43915,1.43933,16200000.0
2007-07-05 00:12:00,1.43956,1.43973,1.43956,1.43972,36400000.0
2007-07-05 00:13:00,1.43973,1.4399,1.43973,1.4399,49300000.0
2007-07-05 00:14:00,1.44021,1.44021,1.4399,1.43998,47600000.0
2007-07-05 00:15:00,1.44,1.44011,1.43985,1.43993,24200000.0
2007-07-05 00:16:00,1.43998,1.44013,1.43998,1.44006,39500000.0
2007-07-05 00:17:00,1.44013,1.44019,1.4401,1.44018,64800000.0
2007-07-05 00:18:00,1.44015,1.44028,1.44009,1.44009,67200000.0
2007-07-05 00:19:00,1.44016,1.44031,1.43974,1.43976,123900001.0
2007-07-05 00:20:00,1.4399,1.43999,1.43987,1.43995,80200000.0
2007-07-05 00:21:00,1.4403,1.44042,1.44012,1.44032,34800000.0
2007-07-05 00:22:00,1.44024,1.44025,1.43989,1.44015,27400000.0
2007-07-05 00:23:00,1.44014,1.44014,1.43948,1.43977,51800000.0
2007-07-05 00:24:00,1.43963,1.4397,1.43946,1.43946,88500000.0
2007-07-05 00:25:00,1.43921,1.43944,1.4388,1.4388,32600000.0
2007-07-05 00:26:00,1.4388,1.43893,1.4388,1.4388,53600000.0
2007-07-05 00:27:00,1.439,1.43916,1.43892,1.43898,71100000.0
2007-07-05 00:28:00,1.43903,1.43903,1.43874,1.43874,31000000.0
2007-07-05 00:29:00,1.43878,1.43878,1.43858,1.43875,56800000.0
2007-07-05 00:30:00,1.43873,1.43876,1.43868,1.43871,61700000.0
2007-07-05 00:31:00,1.43892,1.43933,1.43891,1.43891,32100000.0
2007-07-05 00:32:00,1.43877,1.4388,1.43862,1.43875,99300000.0
2007-07-05 00:33:00,1.43872,1.43877,1.43862,1.43867,151500002.0
2007-07-05 00:34:00,1.4388,1.43917,1.43874,1.43917,49200001.0
2007-07-05 00:35:00,1.43873,1.43873,1.43864,1.43864,57600000.0
2007-07-05 00:36:00,1.43859,1.43868,1.43855,1.43863,78500000.0
2007-07-05 00:37:00,1.43859,1.43874,1.43856,1.43874,66000000.0
2007-07-05 00:38:00,1.43875,1.43875,1.43864,1.43867,26600000.0
2007-07-05 00:39:00,1.43889,1.43889,1.43843,1.43843,57400000.0
2007-07-05 00:40:00,1.43866,1.4391,1.43858,1.43899,30000000.0
2007-07-05 00:41:00,1.43901,1.43913,1.4388,1.43904,26800000.0
2007-07-05 00:42:00,1.43902,1.43915,1.4387,1.43896,65800000.0
2007-07-05 00:43:00,1.43892,1.43894,1.4385,1.43876,40600000.0
2007-07-05 00:44:00,1.43881,1.43891,1.43851,1.43851,28400000.0
2007-07-05 00:45:00,1.43884,1.43897,1.43854,1.43882,51200001.0
2007-07-05 00:46:00,1.43889,1.43899,1.4386,1.4386,38400000.0
2007-07-05 00:47:00,1.43876,1.43893,1.43852,1.43887,66500000.0
2007-07-05 00:48:00,1.43864,1.43864,1.43857,1.43859,23400000.0
2007-07-05 00:49:00,1.43904,1.43908,1.43865,1.43865,30400000.0
2007-07-05 00:50:00,1.43901,1.43911,1.43867,1.43906,42400000.0
2007-07-05 00:51:00,1.43861,1.43896,1.4386,1.43896,68400001.0
2007-07-05 00:52:00,1.43896,1.43901,1.43858,1.43868,82200000.0
2007-07-05 00:53:00,1.43873,1.43876,1.43864,1.43872,58200000.0
2007-07-05 00:54:00,1.43867,1.43878,1.43865,1.4387,42600000.0
2007-07-05 00:56:00,1.43859,1.43859,1.43851,1.43856,54000000.0
2007-07-05 00:57:00,1.43849,1.43857,1.43842,1.43855,39600000.0
2007-07-05 00:58:00,1.43873,1.43886,1.43873,1.43886,64900000.0
2007-07-05 00:59:00,1.43892,1.43897,1.43875,1.43888,119800000.0
2007-07-05 01:00:00,1.43896,1.43914,1.43888,1.4389,78000000.0
2007-07-05 01:01:00,1.4389,1.43912,1.4389,1.43903,44600000.0
2007-07-05 01:02:00,1.43912,1.43912,1.43903,1.43903,42200000.0
2007-07-05 01:03:00,1.43918,1.43924,1.43902,1.43902,52100000.0
2007-07-05 01:04:00,1.43935,1.43979,1.43929,1.43964,25000000.0
2007-07-05 01:05:00,1.43966,1.4399,1.43966,1.43977,46400001.0
2007-07-05 01:06:00,1.43964,1.43984,1.43949,1.43981,54900001.0
2007-07-05 01:07:00,1.43949,1.43956,1.43946,1.43947,64800000.0
2007-07-05 01:08:00,1.43947,1.43962,1.4393,1.43944,82400000.0
2007-07-05 01:09:00,1.43992,1.43998,1.43954,1.43979,101000000.0
2007-07-05 01:10:00,1.43954,1.43993,1.43944,1.43971,67600001.0
2007-07-05 01:11:00,1.43984,1.43987,1.43965,1.43977,103100000.0
2007-07-05 01:12:00,1.43964,1.43999,1.43927,1.43932,202900000.0
2007-07-05 01:13:00,1.4392,1.43943,1.43915,1.43931,158000002.0
2007-07-05 01:14:00,1.43935,1.4395,1.43924,1.4393,49500001.0
2007-07-05 01:15:00,1.43979,1.43979,1.43957,1.43969,32800000.0
2007-07-05 01:16:00,1.43985,1.43985,1.43977,1.43979,43800000.0
2007-07-05 01:17:00,1.43984,1.43991,1.43981,1.43983,36400000.0
2007-07-05 01:18:00,1.43982,1.44,1.43982,1.43983,54400002.0
2007-07-05 01:19:00,1.43986,1.43998,1.43981,1.43986,30600000.0
2007-07-05 01:20:00,1.43983,1.43992,1.43972,1.43992,31000000.0
2007-07-05 01:21:00,1.43987,1.43987,1.43973,1.43973,47000000.0
2007-07-05 01:22:00,1.43971,1.43981,1.43971,1.43974,107200000.0
2007-07-05 01:23:00,1.44003,1.44009,1.43991,1.43994,22400000.0
2007-07-05 01:24:00,1.43971,1.44021,1.43968,1.44003,114600000.0
2007-07-05 01:25:00,1.43992,1.43994,1.4397,1.43986,55100000.0
2007-07-05 01:26:00,1.43948,1.43959,1.4394,1.43954,216600000.0
2007-07-05 01:27:00,1.43985,1.43995,1.43965,1.43976,43200000.0
2007-07-05 01:28:00,1.43958,1.43975,1.43955,1.43965,55000000.0
2007-07-05 01:29:00,1.43984,1.43991,1.43969,1.43985,40000000.0
2007-07-05 01:30:00,1.43978,1.43983,1.43955,1.43983,58000000.0
2007-07-05 01:31:00,1.43961,1.43973,1.43958,1.43965,36200000.0
2007-07-05 01:32:00,1.43968,1.43981,1.43963,1.43978,55400000.0
2007-07-05 01:33:00,1.43983,1.43986,1.43943,1.43948,93700000.0
2007-07-05 01:34:00,1.4396,1.43985,1.43954,1.4398,107500000.0
2007-07-05 01:35:00,1.43997,1.44009,1.43978,1.43988,24400000.0
2007-07-05 01:36:00,1.44009,1.44021,1.44,1.44003,43100000.0
2007-07-05 01:37:00,1.43974,1.43974,1.43965,1.43965,36800000.0
2007-07-05 01:38:00,1.43988,1.43988,1.43951,1.43962,45500000.0
2007-07-05 01:39:00,1.43986,1.43995,1.43968,1.43983,38000000.0
2007-07-05 01:40:00,1.43965,1.43993,1.4396,1.43981,41100000.0
2007-07-05 01:41:00,1.43974,1.44024,1.43945,1.43976,40800001.0
2007-07-05 01:42:00,1.4395,1.43991,1.43928,1.43955,255200000.0
2007-07-05 01:43:00,1.43984,1.43996,1.43968,1.43986,46000000.0
2007-07-05 01:44:00,1.43955,1.43971,1.43944,1.43966,215900001.0
2007-07-05 01:45:00,1.43965,1.43983,1.43951,1.43972,143000000.0
2007-07-05 01:46:00,1.43969,1.43973,1.43963,1.43965,44500000.0
2007-07-05 01:47:00,1.43967,1.43969,1.43951,1.43954,56400001.0
2007-07-05 01:48:00,1.43955,1.43958,1.4395,1.4395,28000000.0
2007-07-05 01:49:00,1.4395,1.43986,1.4395,1.4395,112500000.0
2007-07-05 01:50:00,1.43965,1.43996,1.43947,1.43975,223800000.0
2007-07-05 01:51:00,1.43985,1.43985,1.43973,1.43975,54500000.0
2007-07-05 01:52:00,1.4398,1.43991,1.4395,1.43988,178500000.0
2007-07-05 01:53:00,1.43992,1.43998,1.4396,1.43997,89200001.0
2007-07-05 01:54:00,1.43973,1.43975,1.4396,1.43968,65600000.0
2007-07-05 01:55:00,1.43965,1.43976,1.43961,1.43976,49800000.0
2007-07-05 01:56:00,1.4397,1.4398,1.43962,1.43967,79900000.0
2007-07-05 01:57:00,1.43966,1.44001,1.43937,1.43937,90600000.0
2007-07-05 01:58:00,1.43945,1.43955,1.43943,1.43953,54600000.0
2007-07-05 01:59:00,1.43986,1.44016,1.43984,1.44006,30400000.0
2007-07-05 02:00:00,1.44004,1.44004,1.43982,1.43982,55100000.0
2007-07-05 02:01:00,1.43934,1.43969,1.4393,1.43969,22400000.0
2007-07-05 02:02:00,1.43977,1.43983,1.43963,1.43969,40000000.0
2007-07-05 02:03:00,1.43967,1.43995,1.43961,1.43965,47700000.0
2007-07-05 02:04:00,1.43936,1.43961,1.43936,1.43946,24400000.0
2007-07-05 02:05:00,1.43943,1.43953,1.43934,1.43934,38000000.0
2007-07-05 02:06:00,1.43935,1.43945,1.43931,1.43943,39600000.0
2007-07-05 02:07:00,1.43928,1.43953,1.43928,1.43948,42800001.0
2007-07-05 02:08:00,1.43928,1.4394,1.43926,1.43933,42600000.0
2007-07-05 02:09:00,1.43938,1.43949,1.43899,1.43933,25000000.0
2007-07-05 02:10:00,1.43936,1.43946,1.4389,1.43934,47000000.0
2007-07-05 02:11:00,1.43895,1.4394,1.43895,1.4393,38200000.0
2007-07-05 02:12:00,1.43914,1.4394,1.43911,1.43933,29400000.0
2007-07-05 02:13:00,1.43938,1.43956,1.43926,1.43939,27000000.0
2007-07-05 02:14:00,1.43941,1.43951,1.43931,1.43939,58100000.0
2007-07-05 02:15:00,1.4394,1.43992,1.43923,1.43992,28700000.0
2007-07-05 02:16:00,1.43998,1.44018,1.43985,1.43999,43000000.0
2007-07-05 02:17:00,1.44003,1.44013,1.43983,1.44003,25400000.0
2007-07-05 02:18:00,1.44,1.44007,1.43982,1.43987,53100001.0
2007-07-05 02:19:00,1.43995,1.44001,1.43985,1.4399,38300000.0
2007-07-05 02:20:00,1.43998,1.4402,1.43971,1.44017,71600000.0
2007-07-05 02:21:00,1.44039,1.4406,1.44029,1.44039,28400000.0
2007-07-05 02:22:00,1.44008,1.44034,1.43992,1.44013,63800001.0
2007-07-05 02:23:00,1.44006,1.44015,1.43997,1.43997,28000000.0
2007-07-05 02:24:00,1.43978,1.44023,1.43978,1.44,42800000.0
2007-07-05 02:25:00,1.43993,1.44001,1.43951,1.43992,30900000.0
2007-07-05 02:26:00,1.44001,1.44015,1.43991,1.43999,23000000.0
2007-07-05 02:27:00,1.43991,1.44007,1.43977,1.43987,32800000.0
2007-07-05 02:28:00,1.4401,1.4401,1.43985,1.43993,59400000.0
2007-07-05 02:29:00,1.44004,1.44014,1.43971,1.44013,93400002.0
2007-07-05 02:30:00,1.43998,1.44014,1.43993,1.44014,33500000.0
2007-07-05 02:31:00,1.4401,1.44017,1.43977,1.44002,45700000.0
2007-07-05 02:32:00,1.44016,1.44016,1.43989,1.43989,30400000.0
2007-07-05 02:33:00,1.43987,1.44004,1.43979,1.43979,21200000.0
2007-07-05 02:34:00,1.43985,1.44002,1.43946,1.43977,50100000.0
2007-07-05 02:35:00,1.43983,1.43983,1.43964,1.43979,20300000.0
2007-07-05 02:36:00,1.43941,1.43965,1.43941,1.43962,36400000.0
2007-07-05 02:37:00,1.43969,1.43979,1.43951,1.43974,38500000.0
2007-07-05 02:38:00,1.43969,1.43977,1.43942,1.43942,47400000.0
2007-07-05 02:39:00,1.43959,1.43964,1.43906,1.43959,31800000.0
2007-07-05 02:40:00,1.43964,1.43976,1.43955,1.43961,34600000.0
2007-07-05 02:41:00,1.43975,1.43981,1.43939,1.43981,31200000.0
2007-07-05 02:42:00,1.43984,1.43992,1.43971,1.43992,44400000.0
2007-07-05 02:43:00,1.43972,1.43984,1.43957,1.43967,44400000.0
2007-07-05 02:44:00,1.43974,1.43982,1.43952,1.43981,60100000.0
2007-07-05 02:45:00,1.43974,1.44,1.43944,1.43994,26100000.0
2007-07-05 02:46:00,1.44038,1.44038,1.44011,1.44038,41100000.0
2007-07-05 02:47:00,1.44021,1.4404,1.43971,1.43971,29400000.0
2007-07-05 02:48:00,1.43977,1.43977,1.43932,1.43932,27800000.0
2007-07-05 02:49:00,1.43938,1.43953,1.43912,1.43947,35600000.0
2007-07-05 02:50:00,1.43957,1.43968,1.43944,1.43968,35200000.0
2007-07-05 02:51:00,1.43933,1.43976,1.43933,1.43971,38000000.0
2007-07-05 02:52:00,1.43969,1.4398,1.43929,1.4393,41700000.0
2007-07-05 02:53:00,1.43925,1.43929,1.43907,1.43924,30600000.0
2007-07-05 02:54:00,1.43925,1.43949,1.43924,1.43941,38200001.0
2007-07-05 02:55:00,1.43929,1.43944,1.43926,1.43942,40400000.0
2007-07-05 02:56:00,1.43948,1.43966,1.43932,1.43966,31200000.0
2007-07-05 02:57:00,1.43932,1.43994,1.43932,1.43971,48200000.0
2007-07-05 02:58:00,1.43938,1.43949,1.43924,1.43931,28000000.0
2007-07-05 02:59:00,1.4393,1.43947,1.43925,1.43934,31600000.0
2007-07-05 03:00:00,1.43938,1.43941,1.43932,1.43941,25000000.0
2007-07-05 03:01:00,1.43923,1.43944,1.43914,1.43944,28400000.0
2007-07-05 03:02:00,1.4392,1.43943,1.4392,1.43939,27800000.0
2007-07-05 03:03:00,1.43932,1.43951,1.43926,1.43951,51000000.0
2007-07-05 03:04:00,1.4393,1.43947,1.439,1.439,35400000.0
2007-07-05 03:05:00,1.43955,1.43965,1.43927,1.43927,28000000.0
2007-07-05 03:06:00,1.43955,1.43955,1.43926,1.43926,40000000.0
2007-07-05 03:07:00,1.43952,1.43952,1.43932,1.43937,47900000.0
2007-07-05 03:08:00,1.43953,1.43953,1.43919,1.43932,48100000.0
2007-07-05 03:09:00,1.43927,1.43927,1.43927,1.43927,8100000.0
2007-07-05 03:10:00,1.43928,1.43938,1.43907,1.43933,89900000.0
2007-07-05 03:11:00,1.4393,1.43961,1.43918,1.43918,28400000.0
2007-07-05 03:12:00,1.43938,1.4395,1.43932,1.43948,34000000.0
2007-07-05 03:13:00,1.43955,1.43959,1.43941,1.4395,24800000.0
2007-07-05 03:14:00,1.43936,1.43952,1.43927,1.43952,51000000.0
2007-07-05 03:15:00,1.43953,1.43958,1.43945,1.43958,33800000.0
2007-07-05 03:16:00,1.43954,1.43954,1.43891,1.43917,28200000.0
2007-07-05 03:17:00,1.43939,1.43945,1.43925,1.43925,32600000.0
2007-07-05 03:18:00,1.43925,1.43946,1.43904,1.43946,37800000.0
2007-07-05 03:19:00,1.43951,1.43951,1.43931,1.43941,25200000.0
2007-07-05 03:20:00,1.43955,1.43968,1.43942,1.43948,54800001.0
2007-07-05 03:21:00,1.43944,1.43965,1.43936,1.43957,30000000.0
2007-07-05 03:22:00,1.43963,1.43963,1.4395,1.4396,25200000.0
2007-07-05 03:23:00,1.43961,1.43964,1.43949,1.4396,28400000.0
2007-07-05 03:24:00,1.43963,1.43968,1.43948,1.43968,37800000.0
2007-07-05 03:25:00,1.43933,1.43961,1.43933,1.43961,68500000.0
2007-07-05 03:26:00,1.43958,1.43968,1.43938,1.43968,24800000.0
2007-07-05 03:27:00,1.43946,1.4397,1.43934,1.43938,33800000.0
2007-07-05 03:28:00,1.43946,1.43955,1.43945,1.43948,24100000.0
2007-07-05 03:29:00,1.4395,1.4396,1.43921,1.43921,37000000.0
2007-07-05 03:30:00,1.43943,1.43958,1.43936,1.43943,47000000.0
2007-07-05 03:31:00,1.43951,1.43963,1.43937,1.43953,53100000.0
2007-07-05 03:32:00,1.43939,1.43947,1.43934,1.43947,39700000.0
2007-07-05 03:33:00,1.43942,1.43947,1.43927,1.43942,26600000.0
2007-07-05 03:34:00,1.43943,1.43956,1.43928,1.43938,56100000.0
2007-07-05 03:35:00,1.43954,1.43963,1.4394,1.43956,25600000.0
2007-07-05 03:36:00,1.43943,1.4396,1.43903,1.43948,51300000.0
2007-07-05 03:37:00,1.43956,1.43963,1.43943,1.43943,26800000.0
2007-07-05 03:38:00,1.43956,1.43963,1.43943,1.43955,42200001.0
2007-07-05 03:39:00,1.43958,1.43958,1.43918,1.43948,27900000.0
2007-07-05 03:40:00,1.43946,1.43946,1.4393,1.43939,28500000.0
2007-07-05 03:41:00,1.43927,1.43952,1.43927,1.43947,37800000.0
2007-07-05 03:42:00,1.43937,1.43947,1.43927,1.43947,35100000.0
2007-07-05 03:43:00,1.43927,1.43947,1.43924,1.4394,35400000.0
2007-07-05 03:44:00,1.43928,1.43946,1.43928,1.4393,23600000.0
2007-07-05 03:45:00,1.43952,1.43954,1.43927,1.4394,41300000.0
2007-07-05 03:46:00,1.43944,1.43947,1.43909,1.43944,29200000.0
2007-07-05 03:47:00,1.43942,1.43999,1.43942,1.43998,20800000.0
2007-07-05 03:48:00,1.43971,1.43998,1.43971,1.43975,31600000.0
2007-07-05 03:49:00,1.43964,1.43974,1.43954,1.43967,48800000.0
2007-07-05 03:50:00,1.43953,1.43971,1.43929,1.43951,54900000.0
2007-07-05 03:51:00,1.43948,1.43956,1.43919,1.43943,45400000.0
2007-07-05 03:52:00,1.43944,1.43971,1.4394,1.43951,21400000.0
2007-07-05 03:53:00,1.43976,1.43987,1.43963,1.43965,49700000.0
2007-07-05 03:54:00,1.43951,1.43974,1.43951,1.43974,30000000.0
2007-07-05 03:55:00,1.43967,1.43967,1.4396,1.43963,31500000.0
2007-07-05 03:56:00,1.43958,1.43971,1.43951,1.43954,31000000.0
2007-07-05 03:57:00,1.43955,1.43972,1.43919,1.43972,39900000.0
2007-07-05 03:58:00,1.43974,1.43974,1.4395,1.43969,40000000.0
2007-07-05 03:59:00,1.43972,1.43987,1.4396,1.43972,35000000.0
2007-07-05 04:00:00,1.43945,1.43965,1.43937,1.43964,38100000.0
2007-07-05 04:01:00,1.43962,1.43962,1.43914,1.43946,30000000.0
2007-07-05 04:02:00,1.43942,1.43952,1.43934,1.43934,39000000.0
2007-07-05 04:03:00,1.43923,1.43948,1.43909,1.43948,46700001.0
2007-07-05 04:04:00,1.43943,1.43959,1.43943,1.43947,36400000.0
2007-07-05 04:05:00,1.43888,1.43962,1.43888,1.43958,36500000.0
2007-07-05 04:06:00,1.43958,1.43958,1.43924,1.43958,36400000.0
2007-07-05 04:07:00,1.43945,1.43954,1.43914,1.43954,31600000.0
2007-07-05 04:08:00,1.43951,1.43966,1.43936,1.43961,49000000.0
2007-07-05 04:09:00,1.43941,1.43956,1.43922,1.43941,33200000.0
2007-07-05 04:10:00,1.43933,1.43958,1.43911,1.43958,45000000.0
2007-07-05 04:11:00,1.43951,1.43956,1.43931,1.43956,39400000.0
2007-07-05 04:12:00,1.4395,1.43954,1.4393,1.43945,63600000.0
2007-07-05 04:13:00,1.43942,1.43955,1.43897,1.43955,42600000.0
2007-07-05 04:14:00,1.43932,1.43952,1.43909,1.43929,46000000.0
2007-07-05 04:15:00,1.4394,1.43949,1.43929,1.43949,40200000.0
2007-07-05 04:16:00,1.43937,1.43947,1.43895,1.4394,39000000.0
2007-07-05 04:17:00,1.4394,1.43961,1.43936,1.43961,73300000.0
2007-07-05 04:18:00,1.43913,1.43961,1.43913,1.43954,44600000.0
2007-07-05 04:19:00,1.43938,1.43974,1.43938,1.43974,44400000.0
2007-07-05 04:20:00,1.43948,1.4396,1.43948,1.43954,51800000.0
2007-07-05 04:21:00,1.4397,1.4397,1.43951,1.43956,38600000.0
2007-07-05 04:22:00,1.43962,1.43962,1.43949,1.43952,26800000.0
2007-07-05 04:23:00,1.43907,1.43927,1.43907,1.43927,33200000.0
2007-07-05 04:24:00,1.43948,1.43965,1.43948,1.4396,33000000.0
2007-07-05 04:25:00,1.43961,1.43976,1.43944,1.43945,54000000.0
2007-07-05 04:26:00,1.43951,1.43953,1.43927,1.43927,24400000.0
2007-07-05 04:27:00,1.43947,1.4396,1.43936,1.43937,33600000.0
2007-07-05 04:28:00,1.43973,1.43973,1.43933,1.43968,42800000.0
2007-07-05 04:29:00,1.43971,1.43982,1.43949,1.43969,62400000.0
2007-07-05 04:30:00,1.43968,1.43993,1.43936,1.43963,45500000.0
2007-07-05 04:31:00,1.4394,1.43969,1.4394,1.43944,50600000.0
2007-07-05 04:32:00,1.43942,1.43955,1.43942,1.43942,30200000.0
2007-07-05 04:33:00,1.43969,1.43969,1.4394,1.43957,37600000.0
2007-07-05 04:34:00,1.43952,1.43971,1.43952,1.43954,32800000.0
2007-07-05 04:35:00,1.43942,1.43964,1.43942,1.43953,39200000.0
2007-07-05 04:36:00,1.43985,1.43985,1.43965,1.43968,43300000.0
2007-07-05 04:37:00,1.43983,1.43986,1.43949,1.43971,38400000.0
2007-07-05 04:38:00,1.43971,1.43996,1.43971,1.43996,52000000.0
2007-07-05 04:39:00,1.43968,1.4397,1.43914,1.43962,28200000.0
2007-07-05 04:40:00,1.43948,1.43961,1.43936,1.43941,51000000.0
2007-07-05 04:41:00,1.43942,1.43964,1.43923,1.43961,43200000.0
2007-07-05 04:42:00,1.43942,1.43964,1.43942,1.43958,32800000.0
2007-07-05 04:43:00,1.43949,1.43965,1.43942,1.43965,72300000.0
2007-07-05 04:44:00,1.43956,1.43972,1.43901,1.43954,37900000.0
2007-07-05 04:45:00,1.43954,1.43957,1.43941,1.43952,26700000.0
2007-07-05 04:46:00,1.43934,1.43949,1.43881,1.43881,49500000.0
2007-07-05 04:47:00,1.43951,1.43961,1.43939,1.43961,33200000.0
2007-07-05 04:48:00,1.43961,1.43981,1.43957,1.43981,56400000.0
2007-07-05 04:49:00,1.43966,1.43993,1.43955,1.43965,54000000.0
2007-07-05 04:50:00,1.43974,1.43995,1.43966,1.43973,34200000.0
2007-07-05 04:51:00,1.43968,1.43982,1.4396,1.43973,28500000.0
2007-07-05 04:52:00,1.4397,1.43986,1.43967,1.43967,41400000.0
2007-07-05 04:53:00,1.43983,1.43983,1.43957,1.43957,25400000.0
2007-07-05 04:54:00,1.43971,1.43971,1.43948,1.43952,33000000.0
2007-07-05 04:55:00,1.43947,1.43947,1.43911,1.43936,37800000.0
2007-07-05 04:56:00,1.43941,1.43968,1.43941,1.43957,37600000.0
2007-07-05 04:57:00,1.43927,1.43936,1.43918,1.43918,37400000.0
2007-07-05 04:58:00,1.43939,1.43956,1.4393,1.4394,30700000.0
2007-07-05 04:59:00,1.43926,1.43949,1.43926,1.43948,23800000.0
2007-07-05 05:00:00,1.43964,1.43985,1.43957,1.43985,46700000.0
2007-07-05 05:01:00,1.44015,1.4402,1.43997,1.44003,40400000.0
2007-07-05 05:02:00,1.43982,1.44018,1.43982,1.43993,56100000.0
2007-07-05 05:03:00,1.43986,1.43986,1.43961,1.43973,26800000.0
2007-07-05 05:04:00,1.43953,1.43973,1.43953,1.43973,37500000.0
2007-07-05 05:05:00,1.43949,1.43967,1.43938,1.43967,19400000.0
2007-07-05 05:06:00,1.43962,1.43966,1.4394,1.43957,46200000.0
2007-07-05 05:07:00,1.43952,1.43959,1.4393,1.43957,30600000.0
2007-07-05 05:08:00,1.43951,1.43959,1.43939,1.4395,34200000.0
2007-07-05 05:09:00,1.43957,1.43962,1.43932,1.43937,48300000.0
2007-07-05 05:10:00,1.43954,1.43975,1.43931,1.43959,22000000.0
2007-07-05 05:11:00,1.43965,1.43978,1.43941,1.43941,27200000.0
2007-07-05 05:12:00,1.43958,1.43969,1.43945,1.4396,31000000.0
2007-07-05 05:13:00,1.43947,1.43967,1.43947,1.43952,30600000.0
2007-07-05 05:14:00,1.4397,1.4397,1.43944,1.43954,30900000.0
2007-07-05 05:15:00,1.43961,1.43964,1.43947,1.43955,33500000.0
2007-07-05 05:16:00,1.43945,1.43964,1.4393,1.43964,47000000.0
2007-07-05 05:17:00,1.43956,1.43978,1.43955,1.43966,27800000.0
2007-07-05 05:18:00,1.43975,1.4398,1.43958,1.43958,23200000.0
2007-07-05 05:19:00,1.43933,1.43976,1.43933,1.43968,48600000.0
2007-07-05 05:20:00,1.43959,1.43974,1.4395,1.4396,23400000.0
2007-07-05 05:21:00,1.43959,1.43965,1.43945,1.43949,33200000.0
2007-07-05 05:22:00,1.43965,1.4397,1.43947,1.43958,44200000.0
2007-07-05 05:23:00,1.43899,1.43969,1.43899,1.43969,60700000.0
2007-07-05 05:24:00,1.43969,1.43986,1.43969,1.43984,23400000.0
2007-07-05 05:25:00,1.43971,1.43991,1.43956,1.43981,47100000.0
2007-07-05 05:26:00,1.43983,1.43983,1.43966,1.43966,84900000.0
2007-07-05 05:27:00,1.4398,1.4398,1.43959,1.43971,30400000.0
2007-07-05 05:28:00,1.43975,1.43987,1.43916,1.43985,28900000.0
2007-07-05 05:29:00,1.43972,1.43984,1.43968,1.43982,33300000.0
2007-07-05 05:30:00,1.43983,1.44001,1.43975,1.43993,23800000.0
2007-07-05 05:31:00,1.43979,1.43991,1.43966,1.43969,50100000.0
2007-07-05 05:32:00,1.43981,1.43995,1.43952,1.43988,38300000.0
2007-07-05 05:33:00,1.44005,1.44005,1.43975,1.43975,32200001.0
2007-07-05 05:34:00,1.43998,1.44011,1.43989,1.44002,31600000.0
2007-07-05 05:35:00,1.44011,1.44016,1.43991,1.44011,43900000.0
2007-07-05 05:36:00,1.43994,1.44008,1.43991,1.43993,33400000.0
2007-07-05 05:37:00,1.43991,1.44004,1.4398,1.43998,42200000.0
2007-07-05 05:38:00,1.4399,1.44005,1.43965,1.43975,23200000.0
2007-07-05 05:39:00,1.43976,1.44012,1.4396,1.44004,31300000.0
2007-07-05 05:40:00,1.44003,1.44014,1.43996,1.43996,28600000.0
2007-07-05 05:41:00,1.44006,1.44008,1.43969,1.44006,54300000.0
2007-07-05 05:42:00,1.43995,1.44021,1.43979,1.44,40400000.0
2007-07-05 05:43:00,1.43962,1.43996,1.43962,1.43993,30000000.0
2007-07-05 05:44:00,1.43983,1.43998,1.43973,1.43983,47000000.0
2007-07-05 05:45:00,1.43979,1.44009,1.43979,1.43979,52200000.0
2007-07-05 05:46:00,1.43995,1.44,1.4399,1.4399,25800000.0
2007-07-05 05:47:00,1.4398,1.44,1.4398,1.43992,32800000.0
2007-07-05 05:48:00,1.43985,1.4401,1.43985,1.43995,18800000.0
2007-07-05 05:49:00,1.44003,1.44013,1.43991,1.44001,93699999.0
2007-07-05 05:50:00,1.43994,1.44011,1.43973,1.44001,34100000.0
2007-07-05 05:51:00,1.44004,1.44004,1.43947,1.43947,31000000.0
2007-07-05 05:52:00,1.43981,1.44006,1.43979,1.43981,61100000.0
2007-07-05 05:53:00,1.43977,1.43988,1.43943,1.43988,40000000.0
2007-07-05 05:54:00,1.43978,1.43983,1.43958,1.43983,49300000.0
2007-07-05 05:55:00,1.43969,1.44,1.43966,1.44,39300000.0
2007-07-05 05:56:00,1.44,1.44,1.43945,1.43959,36200000.0
2007-07-05 05:57:00,1.43926,1.43946,1.43918,1.43946,22000000.0
2007-07-05 05:58:00,1.43949,1.43964,1.43934,1.4394,39600000.0
2007-07-05 05:59:00,1.43953,1.43953,1.43937,1.43938,30200000.0
2007-07-05 06:00:00,1.43938,1.43959,1.43929,1.43944,27000000.0
2007-07-05 06:01:00,1.43936,1.4397,1.43936,1.43961,59000000.0
2007-07-05 06:02:00,1.43975,1.43976,1.43929,1.43976,46900000.0
2007-07-05 06:03:00,1.43959,1.43969,1.4395,1.4395,48700000.0
2007-07-05 06:04:00,1.43963,1.4397,1.4395,1.43969,70700002.0
2007-07-05 06:05:00,1.4397,1.4398,1.43952,1.43952,43600000.0
2007-07-05 06:06:00,1.43957,1.43977,1.43957,1.43958,28200000.0
2007-07-05 06:07:00,1.43972,1.43982,1.43955,1.43962,42300000.0
2007-07-05 06:08:00,1.43967,1.43984,1.43958,1.43969,60900000.0
2007-07-05 06:09:00,1.43965,1.43972,1.43957,1.43959,33000000.0
2007-07-05 06:10:00,1.43987,1.4399,1.43976,1.43986,23400000.0
2007-07-05 06:11:00,1.43982,1.44002,1.43974,1.43974,46800000.0
2007-07-05 06:12:00,1.43984,1.44002,1.43977,1.43977,35300000.0
2007-07-05 06:13:00,1.43982,1.44008,1.43982,1.43999,36000000.0
2007-07-05 06:14:00,1.4399,1.4399,1.4395,1.4398,31600000.0
2007-07-05 06:15:00,1.43989,1.44008,1.43986,1.43999,29100000.0
2007-07-05 06:16:00,1.44009,1.44009,1.43983,1.43995,39500000.0
2007-07-05 06:17:00,1.43954,1.43991,1.43954,1.43985,45500000.0
2007-07-05 06:18:00,1.43981,1.43994,1.43969,1.43978,30800000.0
2007-07-05 06:19:00,1.43981,1.43986,1.43966,1.43966,30300000.0
2007-07-05 06:20:00,1.43981,1.43986,1.43963,1.43963,31800000.0
2007-07-05 06:21:00,1.43981,1.43989,1.43971,1.43989,45500001.0
2007-07-05 06:22:00,1.43986,1.43988,1.43976,1.43988,25200000.0
2007-07-05 06:23:00,1.43988,1.43997,1.43958,1.43997,37300000.0
2007-07-05 06:24:00,1.43984,1.43987,1.4395,1.43977,30400000.0
2007-07-05 06:25:00,1.43979,1.43981,1.43971,1.43976,37000000.0
2007-07-05 06:26:00,1.43951,1.43961,1.43933,1.43961,38800000.0
2007-07-05 06:27:00,1.43975,1.43996,1.43968,1.43996,48800000.0
2007-07-05 06:28:00,1.43994,1.44007,1.43991,1.44007,34400000.0
2007-07-05 06:29:00,1.44,1.44011,1.43993,1.44005,38200000.0
2007-07-05 06:30:00,1.43961,1.43969,1.43937,1.43946,40500000.0
2007-07-05 06:31:00,1.4399,1.4399,1.43971,1.43971,42500000.0
2007-07-05 06:32:00,1.43989,1.43992,1.43964,1.43976,30800000.0
2007-07-05 06:33:00,1.43973,1.44003,1.43973,1.43983,72900000.0
2007-07-05 06:34:00,1.43955,1.44002,1.43955,1.4399,39000000.0
2007-07-05 06:35:00,1.43987,1.44018,1.43974,1.43983,56600000.0
2007-07-05 06:36:00,1.4395,1.44,1.4395,1.43988,51800000.0
2007-07-05 06:37:00,1.43987,1.44011,1.43961,1.43961,45200000.0
2007-07-05 06:38:00,1.43995,1.44001,1.43976,1.43976,44800000.0
2007-07-05 06:39:00,1.43981,1.43998,1.43975,1.43981,36600000.0
2007-07-05 06:40:00,1.43973,1.43993,1.43973,1.43978,29200000.0
2007-07-05 06:41:00,1.43973,1.44005,1.43938,1.44005,37900000.0
2007-07-05 06:42:00,1.43955,1.43993,1.43955,1.43988,61400001.0
2007-07-05 06:43:00,1.43999,1.44017,1.43971,1.43971,29400000.0
2007-07-05 06:44:00,1.4399,1.43998,1.43982,1.43993,34800000.0
2007-07-05 06:45:00,1.43987,1.44008,1.4398,1.43982,40200000.0
2007-07-05 06:46:00,1.43988,1.44005,1.43982,1.43985,69100000.0
2007-07-05 06:47:00,1.4399,1.44008,1.43985,1.4399,42400000.0
2007-07-05 06:48:00,1.4398,1.4401,1.43968,1.43987,52200000.0
2007-07-05 06:49:00,1.43965,1.43979,1.4395,1.43956,47900000.0
2007-07-05 06:50:00,1.43968,1.43981,1.43955,1.43981,32500000.0
2007-07-05 06:51:00,1.43968,1.43968,1.4395,1.43958,31600000.0
2007-07-05 06:52:00,1.43967,1.43989,1.4395,1.43989,27400000.0
2007-07-05 06:53:00,1.43981,1.43981,1.43948,1.43968,22600000.0
2007-07-05 06:54:00,1.43964,1.43984,1.43953,1.43953,53900000.0
2007-07-05 06:55:00,1.43928,1.43958,1.43918,1.43958,24300000.0
2007-07-05 06:56:00,1.43984,1.43991,1.4397,1.43982,29200000.0
2007-07-05 06:57:00,1.43978,1.43982,1.43904,1.43969,65300000.0
2007-07-05 06:58:00,1.43962,1.44,1.43942,1.43982,23200000.0
2007-07-05 06:59:00,1.4398,1.43986,1.43941,1.43973,35400000.0
2007-07-05 07:00:00,1.43996,1.43996,1.43968,1.43968,49400000.0
2007-07-05 07:01:00,1.43981,1.43982,1.4396,1.43964,60900001.0
2007-07-05 07:02:00,1.43956,1.43994,1.43956,1.43991,45000000.0
2007-07-05 07:03:00,1.44005,1.44005,1.43982,1.43991,26000000.0
2007-07-05 07:04:00,1.44005,1.44009,1.43977,1.43984,25600000.0
2007-07-05 07:05:00,1.43982,1.44001,1.43959,1.43959,32200000.0
2007-07-05 07:06:00,1.43977,1.43997,1.43977,1.43997,52100000.0
2007-07-05 07:07:00,1.43997,1.44007,1.43982,1.43987,37800000.0
2007-07-05 07:08:00,1.4399,1.44002,1.43968,1.43968,22200000.0
2007-07-05 07:09:00,1.43978,1.43978,1.43947,1.43956,35600000.0
2007-07-05 07:10:00,1.43966,1.43977,1.43966,1.43975,31800000.0
2007-07-05 07:11:00,1.43982,1.44006,1.43974,1.43981,34200000.0
2007-07-05 07:12:00,1.43995,1.43995,1.43953,1.43967,31600000.0
2007-07-05 07:13:00,1.43995,1.43999,1.43984,1.43993,55600000.0
2007-07-05 07:14:00,1.43971,1.44004,1.43971,1.43977,37400000.0
2007-07-05 07:15:00,1.43991,1.44,1.43963,1.4399,23200000.0
2007-07-05 07:16:00,1.43961,1.44001,1.43961,1.43988,37500000.0
2007-07-05 07:17:00,1.43998,1.44001,1.43961,1.43993,34600000.0
2007-07-05 07:18:00,1.44001,1.44008,1.43975,1.43998,51000000.0
2007-07-05 07:19:00,1.4399,1.43997,1.43975,1.43975,45600001.0
2007-07-05 07:20:00,1.43973,1.44,1.43957,1.43983,42400000.0
2007-07-05 07:21:00,1.43998,1.44011,1.43988,1.44008,29100000.0
2007-07-05 07:22:00,1.43992,1.43992,1.43943,1.43954,49900000.0
2007-07-05 07:23:00,1.43952,1.43965,1.43936,1.43953,57200001.0
2007-07-05 07:24:00,1.43961,1.43982,1.43951,1.43951,41100000.0
2007-07-05 07:25:00,1.43956,1.43964,1.43939,1.43939,49400000.0
2007-07-05 07:26:00,1.4394,1.43955,1.43934,1.43942,26800000.0
2007-07-05 07:27:00,1.43931,1.43931,1.43887,1.43919,31400000.0
2007-07-05 07:28:00,1.43917,1.43944,1.43895,1.43939,49700000.0
2007-07-05 07:29:00,1.43966,1.43966,1.4394,1.43966,27600000.0
2007-07-05 07:30:00,1.43957,1.43978,1.43925,1.43972,28000000.0
2007-07-05 07:31:00,1.43957,1.43977,1.43955,1.43977,31800000.0
2007-07-05 07:32:00,1.4395,1.43973,1.43927,1.4397,40000000.0
2007-07-05 07:33:00,1.4396,1.43972,1.43933,1.43933,34900000.0
2007-07-05 07:34:00,1.43953,1.43979,1.4395,1.43979,51300000.0
2007-07-05 07:35:00,1.4393,1.43952,1.4393,1.43951,19600000.0
2007-07-05 07:36:00,1.43931,1.43941,1.43909,1.43936,53600001.0
2007-07-05 07:37:00,1.43903,1.43903,1.43865,1.43865,32900000.0
2007-07-05 07:38:00,1.43939,1.43946,1.43933,1.43934,36100000.0
2007-07-05 07:39:00,1.43918,1.43941,1.43918,1.43935,25600000.0
2007-07-05 07:40:00,1.43942,1.43954,1.43931,1.43938,40200000.0
2007-07-05 07:41:00,1.43936,1.43955,1.4393,1.43937,53100000.0
2007-07-05 07:42:00,1.43911,1.43943,1.43903,1.43941,42700000.0
2007-07-05 07:43:00,1.43969,1.44003,1.4396,1.43987,51500000.0
2007-07-05 07:44:00,1.43984,1.43984,1.43951,1.4397,42400001.0
2007-07-05 07:45:00,1.43958,1.43958,1.43883,1.43932,31000000.0
2007-07-05 07:46:00,1.43932,1.43938,1.43912,1.43938,35400000.0
2007-07-05 07:47:00,1.43932,1.4394,1.43887,1.4394,99700000.0
2007-07-05 07:48:00,1.43929,1.43935,1.43916,1.43935,23200000.0
2007-07-05 07:49:00,1.4393,1.43938,1.43896,1.43896,40400000.0
2007-07-05 07:50:00,1.43929,1.43929,1.43921,1.43926,37200000.0
2007-07-05 07:51:00,1.43896,1.43908,1.43881,1.43907,43500000.0
2007-07-05 07:52:00,1.43894,1.43927,1.43889,1.43927,41100000.0
2007-07-05 07:53:00,1.43946,1.43963,1.43938,1.43948,26600000.0
2007-07-05 07:54:00,1.43934,1.43955,1.43932,1.43936,34400000.0
2007-07-05 07:55:00,1.43956,1.43956,1.43918,1.4395,47000000.0
2007-07-05 07:56:00,1.43948,1.43958,1.43933,1.43958,23600000.0
2007-07-05 07:57:00,1.43948,1.43956,1.43935,1.43953,35600000.0
2007-07-05 07:58:00,1.43939,1.43965,1.43935,1.43965,55000000.0
2007-07-05 07:59:00,1.43933,1.43983,1.43933,1.43953,85900000.0
2007-07-05 08:00:00,1.43933,1.4395,1.43933,1.43945,23600000.0
2007-07-05 08:01:00,1.43949,1.43964,1.43949,1.43949,20600000.0
2007-07-05 08:02:00,1.43969,1.43969,1.43947,1.43967,37200000.0
2007-07-05 08:03:00,1.43955,1.43955,1.43934,1.43948,46100000.0
2007-07-05 08:04:00,1.43948,1.43956,1.43943,1.43945,45700000.0
2007-07-05 08:05:00,1.43948,1.43948,1.43937,1.43943,28100000.0
2007-07-05 08:06:00,1.43935,1.43952,1.43916,1.43935,49800000.0
2007-07-05 08:07:00,1.4393,1.43943,1.43904,1.43908,42200001.0
2007-07-05 08:08:00,1.43911,1.43929,1.43898,1.4391,27000000.0
2007-07-05 08:09:00,1.43939,1.43941,1.43918,1.43941,36000000.0
2007-07-05 08:10:00,1.43926,1.43926,1.43896,1.43924,57700000.0
2007-07-05 08:11:00,1.43926,1.43945,1.43909,1.43945,32600000.0
2007-07-05 08:12:00,1.43944,1.43949,1.43924,1.43929,37300000.0
2007-07-05 08:13:00,1.43896,1.43944,1.43896,1.43934,38500000.0
2007-07-05 08:14:00,1.43933,1.4394,1.43924,1.43935,26400000.0
2007-07-05 08:15:00,1.43946,1.43946,1.4393,1.43937,44400000.0
2007-07-05 08:16:00,1.43934,1.43937,1.43895,1.43935,25900000.0
2007-07-05 08:17:00,1.43954,1.43967,1.43933,1.43955,36000000.0
2007-07-05 08:18:00,1.43958,1.43958,1.43913,1.43913,35000000.0
2007-07-05 08:19:00,1.43916,1.43933,1.43909,1.43933,44200000.0
2007-07-05 08:20:00,1.43943,1.43943,1.43916,1.4393,25600000.0
2007-07-05 08:21:00,1.43918,1.4396,1.43918,1.43924,31800000.0
2007-07-05 08:22:00,1.43911,1.43955,1.43911,1.43951,32600000.0
2007-07-05 08:23:00,1.43943,1.43955,1.43927,1.43935,47600000.0
2007-07-05 08:24:00,1.43945,1.43945,1.43897,1.43926,40000000.0
2007-07-05 08:25:00,1.43929,1.43948,1.43919,1.43919,38400000.0
2007-07-05 08:26:00,1.43938,1.43938,1.43916,1.43934,45800000.0
2007-07-05 08:27:00,1.4393,1.43938,1.4391,1.43921,52900000.0
2007-07-05 08:28:00,1.43922,1.43922,1.43907,1.43922,38400000.0
2007-07-05 08:29:00,1.43922,1.43949,1.43922,1.43949,53600000.0
2007-07-05 08:30:00,1.43943,1.43951,1.43902,1.43937,38600000.0
2007-07-05 08:31:00,1.43951,1.43971,1.43938,1.43957,36200000.0
2007-07-05 08:32:00,1.43965,1.43974,1.43937,1.43962,30100000.0
2007-07-05 08:33:00,1.43959,1.43971,1.43929,1.43948,24200000.0
2007-07-05 08:34:00,1.43967,1.4397,1.43947,1.4397,41300000.0
2007-07-05 08:35:00,1.43956,1.43966,1.4394,1.43966,43400000.0
2007-07-05 08:36:00,1.43967,1.43969,1.43922,1.43947,34000000.0
2007-07-05 08:37:00,1.43965,1.43975,1.43952,1.43967,26200000.0
2007-07-05 08:38:00,1.4396,1.43972,1.43947,1.43947,38000000.0
2007-07-05 08:39:00,1.43956,1.43964,1.43925,1.4396,31600000.0
2007-07-05 08:40:00,1.43962,1.4397,1.43924,1.4397,36800000.0
2007-07-05 08:41:00,1.43957,1.43962,1.43944,1.43962,40200000.0
2007-07-05 08:42:00,1.43967,1.43967,1.43942,1.43954,45500000.0
2007-07-05 08:43:00,1.43954,1.43962,1.43929,1.43929,41800001.0
2007-07-05 08:44:00,1.43945,1.43951,1.43918,1.43951,19800000.0
2007-07-05 08:45:00,1.4394,1.43954,1.43924,1.43924,40800000.0
2007-07-05 08:46:00,1.4396,1.43976,1.43952,1.43975,35900000.0
2007-07-05 08:47:00,1.4397,1.4397,1.43929,1.43929,31000000.0
2007-07-05 08:48:00,1.43951,1.43964,1.4394,1.4394,35200000.0
2007-07-05 08:49:00,1.43913,1.43969,1.43913,1.43944,53700000.0
2007-07-05 08:50:00,1.43929,1.43947,1.43928,1.43946,27000000.0
2007-07-05 08:51:00,1.43936,1.43937,1.43896,1.43896,53400001.0
2007-07-05 08:52:00,1.43919,1.43919,1.4388,1.43906,32000000.0
2007-07-05 08:53:00,1.43909,1.43909,1.43887,1.43894,25600000.0
2007-07-05 08:54:00,1.43883,1.43899,1.43874,1.43894,30400000.0
2007-07-05 08:55:00,1.4389,1.43907,1.43877,1.43888,91300000.0
2007-07-05 08:56:00,1.43888,1.43891,1.43862,1.43882,39400000.0
2007-07-05 08:57:00,1.43905,1.43911,1.43895,1.43904,29000000.0
2007-07-05 08:58:00,1.43895,1.43958,1.43887,1.43958,59600000.0
2007-07-05 08:59:00,1.43935,1.43963,1.43926,1.43952,38600000.0
2007-07-05 09:00:00,1.43956,1.43975,1.43935,1.43966,35400000.0
2007-07-05 09:01:00,1.43954,1.43974,1.43952,1.43974,44800000.0
2007-07-05 09:02:00,1.43977,1.44008,1.43973,1.44004,30200000.0
2007-07-05 09:03:00,1.43978,1.4403,1.43978,1.43991,40000000.0
2007-07-05 09:04:00,1.44014,1.44022,1.44001,1.44001,33200000.0
2007-07-05 09:05:00,1.44028,1.44041,1.43996,1.44012,28400000.0
2007-07-05 09:06:00,1.4397,1.43973,1.43956,1.43963,35200000.0
2007-07-05 09:07:00,1.4395,1.43955,1.43921,1.43921,32800000.0
2007-07-05 09:08:00,1.43944,1.43973,1.43942,1.43972,45800000.0
2007-07-05 09:09:00,1.43975,1.43989,1.43965,1.43985,27800000.0
2007-07-05 09:10:00,1.43975,1.4399,1.4396,1.4399,30600000.0
2007-07-05 09:11:00,1.43996,1.44044,1.43996,1.44026,44400000.0
2007-07-05 09:12:00,1.44039,1.44051,1.44035,1.44044,27900000.0
2007-07-05 09:13:00,1.44054,1.44106,1.44054,1.44106,39200000.0
2007-07-05 09:14:00,1.44082,1.44163,1.44082,1.44163,33700000.0
2007-07-05 09:15:00,1.44144,1.44144,1.44096,1.44127,20600000.0
2007-07-05 09:16:00,1.44126,1.44148,1.44117,1.44118,40400000.0
2007-07-05 09:17:00,1.4413,1.44136,1.44114,1.44132,39500000.0
2007-07-05 09:18:00,1.4413,1.4413,1.44104,1.44105,34900000.0
2007-07-05 09:19:00,1.44088,1.44111,1.44069,1.44094,20000000.0
2007-07-05 09:20:00,1.44096,1.44108,1.44059,1.44059,14800000.0
2007-07-05 09:21:00,1.44047,1.44049,1.4397,1.4397,21200000.0
2007-07-05 09:22:00,1.43961,1.43961,1.43941,1.43946,36400000.0
2007-07-05 09:23:00,1.43944,1.43968,1.43941,1.43951,50500000.0
2007-07-05 09:24:00,1.43967,1.43967,1.43923,1.43943,36800000.0
2007-07-05 09:25:00,1.43935,1.43948,1.43912,1.43912,37200000.0
2007-07-05 09:26:00,1.43904,1.43943,1.43904,1.43941,74300000.0
2007-07-05 09:27:00,1.43932,1.43932,1.43908,1.43929,36000000.0
2007-07-05 09:28:00,1.43926,1.43929,1.4391,1.43918,43500000.0
2007-07-05 09:29:00,1.43919,1.4395,1.43907,1.4395,40000000.0
2007-07-05 09:30:00,1.43956,1.43956,1.43919,1.43921,83100000.0
2007-07-05 09:31:00,1.43925,1.43967,1.43925,1.43959,38700000.0
2007-07-05 09:32:00,1.43986,1.43994,1.43944,1.43973,32400000.0
2007-07-05 09:33:00,1.43966,1.43989,1.43966,1.43986,37000001.0
2007-07-05 09:34:00,1.43989,1.44001,1.43975,1.4399,31600000.0
2007-07-05 09:35:00,1.4399,1.44022,1.43973,1.44022,46000000.0
2007-07-05 09:36:00,1.44013,1.44031,1.44013,1.44017,31800000.0
2007-07-05 09:37:00,1.44028,1.4405,1.44028,1.44046,33900000.0
2007-07-05 09:38:00,1.44048,1.44051,1.44014,1.44026,41200000.0
2007-07-05 09:39:00,1.4401,1.44035,1.43997,1.43997,29400000.0
2007-07-05 09:40:00,1.43998,1.44012,1.43978,1.43998,30600000.0
2007-07-05 09:41:00,1.44007,1.44013,1.43965,1.4398,43400000.0
2007-07-05 09:42:00,1.43967,1.43993,1.43967,1.43982,56900000.0
2007-07-05 09:43:00,1.43979,1.44,1.43979,1.44,25600000.0
2007-07-05 09:44:00,1.4399,1.44,1.4397,1.43976,22800000.0
2007-07-05 09:45:00,1.43999,1.44035,1.43957,1.43957,30400000.0
2007-07-05 09:46:00,1.43999,1.44006,1.43977,1.43996,56200000.0
2007-07-05 09:47:00,1.43984,1.44007,1.43984,1.44007,18400000.0
2007-07-05 09:48:00,1.44021,1.44068,1.4402,1.44068,44500000.0
2007-07-05 09:49:00,1.44067,1.44087,1.44058,1.44081,39200000.0
2007-07-05 09:50:00,1.44113,1.44126,1.44106,1.44106,50400000.0
2007-07-05 09:51:00,1.44116,1.44177,1.44116,1.44164,50400000.0
2007-07-05 09:52:00,1.44147,1.44171,1.4414,1.44171,35000000.0
2007-07-05 09:53:00,1.44155,1.44216,1.44155,1.44189,58800001.0
2007-07-05 09:54:00,1.44191,1.44208,1.44183,1.44208,25600000.0
2007-07-05 09:55:00,1.44226,1.4425,1.44217,1.4423,101700000.0
2007-07-05 09:56:00,1.442,1.44242,1.442,1.44214,24100000.0
2007-07-05 09:57:00,1.44213,1.44224,1.442,1.442,44400000.0
2007-07-05 09:58:00,1.44186,1.44188,1.44145,1.44188,46600000.0
2007-07-05 09:59:00,1.44186,1.44194,1.44175,1.44185,41000000.0
2007-07-05 10:00:00,1.44164,1.44205,1.44164,1.44174,48900000.0
2007-07-05 10:01:00,1.44187,1.44194,1.44161,1.44194,56400000.0
2007-07-05 10:02:00,1.44199,1.44229,1.44183,1.44216,37100000.0
2007-07-05 10:03:00,1.4421,1.44229,1.44204,1.44204,25400000.0
2007-07-05 10:04:00,1.44214,1.44214,1.44136,1.44188,101300000.0
2007-07-05 10:05:00,1.44194,1.44218,1.4416,1.44193,30000000.0
2007-07-05 10:06:00,1.44193,1.44201,1.44179,1.44192,23400000.0
2007-07-05 10:07:00,1.442,1.442,1.44171,1.44177,40000000.0
2007-07-05 10:08:00,1.44168,1.44212,1.44168,1.44196,30800000.0
2007-07-05 10:09:00,1.44204,1.44204,1.4416,1.4419,33900000.0
2007-07-05 10:10:00,1.44184,1.44194,1.44139,1.44194,30400000.0
2007-07-05 10:11:00,1.44195,1.44206,1.44165,1.44204,45200000.0
2007-07-05 10:12:00,1.44205,1.44241,1.44205,1.44216,40400000.0
2007-07-05 10:13:00,1.44232,1.44236,1.44215,1.44228,53000000.0
2007-07-05 10:14:00,1.44224,1.44244,1.44207,1.4423,45600001.0
2007-07-05 10:15:00,1.4422,1.44231,1.44215,1.44226,44400000.0
2007-07-05 10:16:00,1.44229,1.44257,1.44203,1.44257,43400000.0
2007-07-05 10:17:00,1.44257,1.44257,1.44209,1.44237,38000000.0
2007-07-05 10:18:00,1.44233,1.44238,1.44215,1.4423,76300000.0
2007-07-05 10:19:00,1.44219,1.44224,1.44205,1.44217,45400001.0
2007-07-05 10:20:00,1.44231,1.44238,1.44205,1.44219,35200001.0
2007-07-05 10:21:00,1.442,1.44225,1.44187,1.44192,34600000.0
2007-07-05 10:22:00,1.44204,1.44214,1.4415,1.44214,43200001.0
2007-07-05 10:23:00,1.44211,1.44223,1.44194,1.44206,39100000.0
2007-07-05 10:24:00,1.44215,1.44215,1.44198,1.44208,24000000.0
2007-07-05 10:25:00,1.44194,1.442,1.44172,1.44172,31600000.0
2007-07-05 10:26:00,1.4418,1.44201,1.4418,1.44191,50400000.0
2007-07-05 10:27:00,1.44182,1.44288,1.44182,1.44252,32600001.0
2007-07-05 10:28:00,1.44264,1.44278,1.44263,1.44272,47900001.0
2007-07-05 10:29:00,1.44284,1.44307,1.44267,1.44294,36600000.0
2007-07-05 10:30:00,1.44298,1.4431,1.44249,1.4429,50400000.0
2007-07-05 10:31:00,1.44271,1.44319,1.44265,1.44319,32200000.0
2007-07-05 10:32:00,1.44297,1.4431,1.44294,1.44304,27000000.0
2007-07-05 10:33:00,1.44274,1.44288,1.44271,1.4428,37200000.0
2007-07-05 10:34:00,1.44285,1.44285,1.44256,1.44256,59900000.0
2007-07-05 10:35:00,1.44276,1.44284,1.44261,1.4427,31800000.0
2007-07-05 10:36:00,1.44278,1.4428,1.44245,1.44245,43400000.0
2007-07-05 10:37:00,1.44286,1.44308,1.44283,1.44286,28800000.0
2007-07-05 10:38:00,1.44301,1.44302,1.44258,1.44286,47000000.0
2007-07-05 10:39:00,1.44272,1.44302,1.44255,1.44294,50200001.0
2007-07-05 10:40:00,1.44291,1.44291,1.44257,1.44257,36600000.0
2007-07-05 10:41:00,1.44267,1.44281,1.44237,1.44281,29000000.0
2007-07-05 10:42:00,1.44265,1.4428,1.44235,1.44261,28600000.0
2007-07-05 10:43:00,1.44264,1.44278,1.44263,1.44266,33900000.0
2007-07-05 10:44:00,1.4427,1.44295,1.4427,1.44295,36200000.0
2007-07-05 10:45:00,1.44265,1.44297,1.44252,1.44252,39400000.0
2007-07-05 10:46:00,1.4429,1.44294,1.44265,1.44265,36200000.0
2007-07-05 10:47:00,1.44286,1.44294,1.44279,1.44292,53800001.0
2007-07-05 10:48:00,1.44295,1.44299,1.44279,1.44286,83900001.0
2007-07-05 10:49:00,1.4429,1.44299,1.44279,1.44285,31000000.0
2007-07-05 10:50:00,1.44298,1.443,1.44274,1.44295,37400000.0
2007-07-05 10:51:00,1.44299,1.44299,1.4427,1.4427,41600000.0
2007-07-05 10:52:00,1.44287,1.44296,1.44275,1.44293,32800000.0
2007-07-05 10:53:00,1.44282,1.44282,1.44258,1.44271,34100000.0
2007-07-05 10:54:00,1.44283,1.44288,1.44233,1.44258,30400000.0
2007-07-05 10:55:00,1.44273,1.44314,1.44259,1.44314,44400000.0
2007-07-05 10:56:00,1.44321,1.44338,1.44314,1.44332,38300000.0
2007-07-05 10:57:00,1.4433,1.44336,1.44322,1.44327,26000000.0
2007-07-05 10:58:00,1.44324,1.44348,1.4432,1.44325,59800000.0
2007-07-05 10:59:00,1.44337,1.44361,1.44306,1.44306,31400000.0
2007-07-05 11:00:00,1.44333,1.44333,1.44315,1.44331,26600000.0
2007-07-05 11:01:00,1.44301,1.44311,1.44297,1.44302,29400000.0
2007-07-05 11:02:00,1.44317,1.44323,1.44288,1.44295,42200001.0
2007-07-05 11:03:00,1.44306,1.44311,1.44296,1.44311,38600000.0
2007-07-05 11:04:00,1.44314,1.44315,1.44291,1.44307,27600000.0
2007-07-05 11:05:00,1.44308,1.44316,1.44292,1.44308,57300000.0
2007-07-05 11:06:00,1.44295,1.44308,1.44278,1.44308,34800000.0
2007-07-05 11:07:00,1.44291,1.44303,1.44286,1.44295,41000000.0
2007-07-05 11:08:00,1.44292,1.44305,1.44269,1.44295,46800000.0
2007-07-05 11:09:00,1.44294,1.44328,1.44294,1.44323,35600000.0
2007-07-05 11:10:00,1.4432,1.44339,1.44299,1.44313,46700000.0
2007-07-05 11:11:00,1.44303,1.44332,1.44276,1.44332,42500000.0
2007-07-05 11:12:00,1.44298,1.44325,1.44258,1.44325,31900000.0
2007-07-05 11:13:00,1.44313,1.44329,1.44302,1.44323,49600000.0
2007-07-05 11:14:00,1.4432,1.44344,1.44312,1.44312,63200001.0
2007-07-05 11:15:00,1.44355,1.44416,1.44355,1.44416,29200000.0
2007-07-05 11:16:00,1.44414,1.44414,1.44373,1.44373,52800000.0
2007-07-05 11:17:00,1.44362,1.44362,1.44322,1.44337,42300000.0
2007-07-05 11:18:00,1.44348,1.44366,1.44269,1.44269,28200000.0
2007-07-05 11:19:00,1.44316,1.44316,1.44296,1.44309,26400000.0
2007-07-05 11:20:00,1.44308,1.44315,1.44279,1.44293,33200000.0
2007-07-05 11:21:00,1.4429,1.44306,1.44272,1.44292,57600000.0
2007-07-05 11:22:00,1.44289,1.44315,1.44287,1.44293,52800000.0
2007-07-05 11:23:00,1.44289,1.44293,1.44261,1.44274,47200000.0
2007-07-05 11:24:00,1.44294,1.44309,1.44278,1.44309,47200000.0
2007-07-05 11:25:00,1.44297,1.44297,1.44252,1.4428,58100000.0
2007-07-05 11:26:00,1.44268,1.44284,1.44255,1.44275,45000000.0
2007-07-05 11:27:00,1.44265,1.44283,1.4423,1.44283,40500000.0
2007-07-05 11:28:00,1.44263,1.44271,1.44257,1.44265,45000000.0
2007-07-05 11:29:00,1.44236,1.44236,1.44215,1.44223,51900000.0
2007-07-05 11:30:00,1.44225,1.4424,1.44212,1.4424,41000000.0
2007-07-05 11:31:00,1.44257,1.44294,1.4423,1.44294,51400000.0
2007-07-05 11:32:00,1.44241,1.44252,1.44204,1.44204,61400000.0
2007-07-05 11:33:00,1.4422,1.44278,1.4422,1.44278,48900000.0
2007-07-05 11:34:00,1.44242,1.44293,1.44234,1.44292,35000000.0
2007-07-05 11:35:00,1.44284,1.44288,1.44265,1.44283,46100000.0
2007-07-05 11:36:00,1.44293,1.44305,1.44292,1.44305,38900000.0
2007-07-05 11:37:00,1.44294,1.44302,1.4428,1.44297,32400000.0
2007-07-05 11:38:00,1.44294,1.44295,1.44272,1.44284,37300000.0
2007-07-05 11:39:00,1.44279,1.44279,1.44256,1.44265,66500001.0
2007-07-05 11:40:00,1.44274,1.44295,1.44254,1.44295,31800000.0
2007-07-05 11:41:00,1.44287,1.44287,1.4427,1.4428,44900000.0
2007-07-05 11:42:00,1.44279,1.44294,1.44273,1.44282,31700000.0
2007-07-05 11:43:00,1.44289,1.44295,1.44266,1.44287,36800000.0
2007-07-05 11:44:00,1.44304,1.44312,1.44294,1.44298,39000000.0
2007-07-05 11:45:00,1.44328,1.44328,1.44285,1.44311,30200000.0
2007-07-05 11:46:00,1.44309,1.44309,1.44284,1.44291,26600000.0
2007-07-05 11:47:00,1.44307,1.44312,1.44291,1.44298,46800000.0
2007-07-05 11:48:00,1.44315,1.44344,1.44315,1.44327,46800001.0
2007-07-05 11:49:00,1.44361,1.44365,1.4434,1.4435,33700000.0
2007-07-05 11:50:00,1.44353,1.44401,1.44353,1.44384,26600000.0
2007-07-05 11:51:00,1.44409,1.44428,1.44409,1.44426,41200000.0
2007-07-05 11:52:00,1.44406,1.44406,1.44371,1.44371,45900000.0
2007-07-05 11:53:00,1.44375,1.444,1.44363,1.44364,49800000.0
2007-07-05 11:54:00,1.44357,1.44404,1.44334,1.44404,32000000.0
2007-07-05 11:55:00,1.44396,1.44409,1.44377,1.44383,25600000.0
2007-07-05 11:56:00,1.44382,1.44429,1.44382,1.44411,36700000.0
2007-07-05 11:57:00,1.44415,1.44431,1.44402,1.44431,31800000.0
2007-07-05 11:58:00,1.4443,1.44434,1.44407,1.44424,32800000.0
2007-07-05 11:59:00,1.44427,1.44431,1.44405,1.44417,34100000.0
2007-07-05 12:00:00,1.4441,1.44423,1.4441,1.44417,29200000.0
2007-07-05 12:01:00,1.4441,1.44424,1.4441,1.44423,27800000.0
2007-07-05 12:02:00,1.44423,1.44424,1.44397,1.44397,55400000.0
2007-07-05 12:03:00,1.44411,1.44436,1.44382,1.44382,28200000.0
2007-07-05 12:04:00,1.44412,1.44439,1.44398,1.44436,50900000.0
2007-07-05 12:05:00,1.44438,1.4444,1.44426,1.44437,39000000.0
2007-07-05 12:06:00,1.44426,1.44436,1.44407,1.44407,43000000.0
2007-07-05 12:07:00,1.444,1.44413,1.44389,1.44404,27000000.0
2007-07-05 12:08:00,1.44411,1.44419,1.444,1.4441,27100000.0
2007-07-05 12:09:00,1.44411,1.44415,1.44398,1.44398,30500000.0
2007-07-05 12:10:00,1.44427,1.44427,1.44388,1.44405,50600000.0
2007-07-05 12:11:00,1.44412,1.44421,1.44392,1.44411,32400000.0
2007-07-05 12:12:00,1.44425,1.44444,1.44387,1.44436,52000000.0
2007-07-05 12:13:00,1.44442,1.44457,1.4444,1.4444,29800000.0
2007-07-05 12:14:00,1.44437,1.44459,1.44423,1.44432,53200000.0
2007-07-05 12:15:00,1.44447,1.44448,1.44407,1.44445,40400000.0
2007-07-05 12:16:00,1.44424,1.44462,1.44424,1.44427,43200000.0
2007-07-05 12:17:00,1.44432,1.44432,1.44402,1.44427,34800000.0
2007-07-05 12:18:00,1.44433,1.44433,1.44393,1.44433,41800000.0
2007-07-05 12:19:00,1.44418,1.44447,1.44415,1.44442,25800000.0
2007-07-05 12:20:00,1.4442,1.44444,1.4442,1.44433,34100000.0
2007-07-05 12:21:00,1.44426,1.44426,1.44389,1.44406,55800001.0
2007-07-05 12:22:00,1.44413,1.4442,1.44392,1.44415,61100000.0
2007-07-05 12:23:00,1.44408,1.44436,1.44405,1.44416,42000000.0
2007-07-05 12:24:00,1.44385,1.4442,1.44385,1.44407,35400000.0
2007-07-05 12:25:00,1.44378,1.44393,1.44357,1.44357,31800000.0
2007-07-05 12:26:00,1.44374,1.44391,1.44341,1.44391,47600000.0
2007-07-05 12:27:00,1.44395,1.44402,1.44384,1.444,42200000.0
2007-07-05 12:28:00,1.44405,1.44415,1.44397,1.44397,33000000.0
2007-07-05 12:29:00,1.44389,1.44396,1.44362,1.44387,45000000.0
2007-07-05 12:30:00,1.44379,1.44401,1.44377,1.44377,42200001.0
2007-07-05 12:31:00,1.4436,1.4436,1.44343,1.44355,49400000.0
2007-07-05 12:32:00,1.44364,1.44378,1.44343,1.44352,45200000.0
2007-07-05 12:33:00,1.44369,1.44369,1.44349,1.44363,36200000.0
2007-07-05 12:34:00,1.44357,1.44389,1.44351,1.44358,35200000.0
2007-07-05 12:35:00,1.44363,1.44374,1.44354,1.44374,33400000.0
2007-07-05 12:36:00,1.4437,1.44376,1.44354,1.44376,29400000.0
2007-07-05 12:37:00,1.44375,1.444,1.44364,1.44387,28400000.0
2007-07-05 12:38:00,1.44413,1.44413,1.44392,1.44396,44200001.0
2007-07-05 12:39:00,1.444,1.44432,1.44393,1.44425,14800000.0
2007-07-05 12:40:00,1.4443,1.44452,1.4443,1.44445,35200000.0
2007-07-05 12:41:00,1.44448,1.44448,1.44411,1.44435,46900000.0
2007-07-05 12:42:00,1.4443,1.44445,1.44418,1.44445,38800000.0
2007-07-05 12:43:00,1.44453,1.44458,1.44451,1.44451,28000000.0
2007-07-05 12:44:00,1.44453,1.44453,1.44406,1.44445,71200000.0
2007-07-05 12:45:00,1.4443,1.44445,1.4443,1.44431,34400001.0
2007-07-05 12:46:00,1.44462,1.44469,1.44452,1.44459,42900001.0
2007-07-05 12:47:00,1.4444,1.44453,1.4442,1.44423,35200000.0
2007-07-05 12:48:00,1.44428,1.44432,1.44416,1.44419,17000000.0
2007-07-05 12:49:00,1.4441,1.44438,1.4441,1.4442,45000000.0
2007-07-05 12:50:00,1.44429,1.44429,1.44404,1.44418,25400000.0
2007-07-05 12:51:00,1.4442,1.44434,1.44404,1.44413,47600001.0
2007-07-05 12:52:00,1.44417,1.44427,1.44397,1.44427,65200000.0
2007-07-05 12:53:00,1.44412,1.44439,1.44387,1.44426,51600001.0
2007-07-05 12:54:00,1.44429,1.44438,1.44429,1.44438,35200000.0
2007-07-05 12:55:00,1.44451,1.44467,1.44436,1.44445,27200000.0
2007-07-05 12:56:00,1.44438,1.44463,1.44415,1.44444,42300000.0
2007-07-05 12:57:00,1.44442,1.44444,1.44425,1.44442,45600001.0
2007-07-05 12:58:00,1.44433,1.44448,1.44426,1.44448,50100000.0
2007-07-05 12:59:00,1.44405,1.44458,1.44405,1.44452,48000000.0
2007-07-05 13:00:00,1.44454,1.44458,1.44422,1.44426,35000000.0
2007-07-05 13:01:00,1.44435,1.44456,1.44426,1.44426,59200000.0
2007-07-05 13:02:00,1.44455,1.44465,1.44433,1.44448,49700001.0
2007-07-05 13:03:00,1.44456,1.44471,1.44433,1.44448,28200000.0
2007-07-05 13:04:00,1.44443,1.44473,1.44404,1.44412,32400000.0
2007-07-05 13:05:00,1.44381,1.44451,1.44381,1.44451,37800000.0
2007-07-05 13:06:00,1.44434,1.44465,1.44411,1.44443,15800000.0
2007-07-05 13:07:00,1.44462,1.44471,1.44434,1.44434,35800000.0
2007-07-05 13:08:00,1.44427,1.44428,1.44397,1.4441,23700000.0
2007-07-05 13:09:00,1.44417,1.44417,1.44359,1.44359,27600000.0
2007-07-05 13:10:00,1.4437,1.44413,1.44367,1.44371,47000000.0
2007-07-05 13:11:00,1.44369,1.44369,1.44343,1.44365,25800000.0
2007-07-05 13:12:00,1.4437,1.44386,1.44349,1.44352,32500000.0
2007-07-05 13:13:00,1.44354,1.44372,1.44343,1.44358,31800000.0
2007-07-05 13:14:00,1.44327,1.44378,1.44323,1.44363,61200000.0
2007-07-05 13:15:00,1.44348,1.44348,1.44299,1.44327,37100000.0
2007-07-05 13:16:00,1.44321,1.44334,1.44312,1.44323,43400000.0
2007-07-05 13:17:00,1.44258,1.44316,1.44258,1.44287,97100000.0
2007-07-05 13:18:00,1.44267,1.4427,1.4424,1.44248,32800000.0
2007-07-05 13:19:00,1.44245,1.44248,1.44229,1.44232,22800000.0
2007-07-05 13:20:00,1.44237,1.44259,1.442,1.4424,31400000.0
2007-07-05 13:21:00,1.44273,1.44297,1.4424,1.44297,27200000.0
2007-07-05 13:22:00,1.44311,1.44329,1.44302,1.44329,34700000.0
2007-07-05 13:23:00,1.44294,1.4434,1.44294,1.44327,40600000.0
2007-07-05 13:24:00,1.44308,1.44345,1.44308,1.44345,32200000.0
2007-07-05 13:25:00,1.44316,1.44347,1.44309,1.44347,37800000.0
2007-07-05 13:26:00,1.44352,1.44355,1.44328,1.44342,35600000.0
2007-07-05 13:27:00,1.44351,1.44372,1.44347,1.44368,30400000.0
2007-07-05 13:28:00,1.44353,1.44362,1.44318,1.44318,53500000.0
2007-07-05 13:29:00,1.44348,1.44365,1.44302,1.44365,63500000.0
2007-07-05 13:30:00,1.4436,1.44388,1.44348,1.44358,47900000.0
2007-07-05 13:31:00,1.44372,1.44386,1.44339,1.44376,44700000.0
2007-07-05 13:32:00,1.44377,1.44382,1.44343,1.44374,419500000.0
2007-07-05 13:33:00,1.44347,1.44367,1.4432,1.44322,612700001.0
2007-07-05 13:34:00,1.44327,1.44365,1.44322,1.44334,552000002.0
2007-07-05 13:35:00,1.4431,1.44324,1.4427,1.44279,515900000.0
2007-07-05 13:36:00,1.44278,1.44304,1.44245,1.44263,146400000.0
2007-07-05 13:37:00,1.44254,1.44303,1.44243,1.44303,585100002.0
2007-07-05 13:38:00,1.44301,1.44342,1.44301,1.44339,400400001.0
2007-07-05 13:39:00,1.44338,1.44342,1.44324,1.44333,195700000.0
2007-07-05 13:40:00,1.44331,1.44355,1.44317,1.4435,388800000.0
2007-07-05 13:41:00,1.44354,1.44377,1.44337,1.4437,370700000.0
2007-07-05 13:42:00,1.4438,1.44411,1.44371,1.44394,714000001.0
2007-07-05 13:43:00,1.4439,1.44401,1.44372,1.44385,187200002.0
2007-07-05 13:44:00,1.44381,1.4441,1.44363,1.44389,457800000.0
2007-07-05 13:45:00,1.44391,1.44391,1.4436,1.44369,294100002.0
2007-07-05 13:46:00,1.44371,1.44385,1.44359,1.44365,191000001.0
2007-07-05 13:47:00,1.44349,1.44357,1.44296,1.44321,277800001.0
2007-07-05 13:48:00,1.44324,1.44325,1.44286,1.44307,152400000.0
2007-07-05 13:49:00,1.44301,1.44338,1.4429,1.44307,234700000.0
2007-07-05 13:50:00,1.44297,1.44318,1.44281,1.44311,188000002.0
2007-07-05 13:51:00,1.44299,1.44317,1.44278,1.44313,372300001.0
2007-07-05 13:52:00,1.44315,1.44335,1.44303,1.44327,304500000.0
2007-07-05 13:53:00,1.44324,1.44365,1.44324,1.44354,374900002.0
2007-07-05 13:54:00,1.44343,1.44352,1.44307,1.44321,385900000.0
2007-07-05 13:55:00,1.4432,1.44338,1.44314,1.4433,394200000.0
2007-07-05 13:56:00,1.44328,1.44355,1.44324,1.44335,453900000.0
2007-07-05 13:57:00,1.44349,1.44377,1.44333,1.44363,354900003.0
2007-07-05 13:58:00,1.44386,1.44437,1.44375,1.44411,422900002.0
2007-07-05 13:59:00,1.4442,1.44431,1.44406,1.44411,320300000.0
2007-07-05 14:00:00,1.44408,1.44417,1.44381,1.44388,412500001.0
2007-07-05 14:01:00,1.44393,1.44416,1.44386,1.444,230000001.0
2007-07-05 14:02:00,1.44395,1.44395,1.44361,1.44378,306700000.0
2007-07-05 14:03:00,1.44372,1.44372,1.44333,1.44349,462900001.0
2007-07-05 14:04:00,1.44342,1.44371,1.44339,1.44356,344500001.0
2007-07-05 14:05:00,1.44362,1.44392,1.44353,1.44368,375700001.0
2007-07-05 14:06:00,1.44369,1.4438,1.44345,1.44354,547900001.0
2007-07-05 14:07:00,1.44359,1.44384,1.44343,1.44347,420100000.0
2007-07-05 14:08:00,1.44344,1.44347,1.44327,1.44347,278900000.0
2007-07-05 14:09:00,1.44339,1.44347,1.44323,1.44327,315400000.0
2007-07-05 14:10:00,1.44317,1.44324,1.44304,1.44304,238100001.0
2007-07-05 14:11:00,1.44283,1.44295,1.44262,1.44262,249400000.0
2007-07-05 14:12:00,1.44257,1.44273,1.44234,1.44253,552200002.0
2007-07-05 14:13:00,1.44255,1.44255,1.44219,1.44223,461800000.0
2007-07-05 14:14:00,1.44216,1.44243,1.44202,1.44216,493500002.0
2007-07-05 14:15:00,1.44225,1.44273,1.44192,1.44261,284300000.0
2007-07-05 14:16:00,1.44258,1.44267,1.44217,1.44267,106200000.0
2007-07-05 14:17:00,1.44269,1.44283,1.44254,1.44256,139200000.0
2007-07-05 14:18:00,1.44255,1.44336,1.44255,1.44336,213300000.0
2007-07-05 14:19:00,1.44334,1.4437,1.44321,1.44321,411200001.0
2007-07-05 14:20:00,1.44334,1.44342,1.44319,1.4432,231300000.0
2007-07-05 14:21:00,1.4431,1.44333,1.44298,1.4431,412500003.0
2007-07-05 14:22:00,1.44306,1.44313,1.44292,1.443,466000000.0
2007-07-05 14:23:00,1.44306,1.44319,1.44279,1.44305,517600001.0
2007-07-05 14:24:00,1.44283,1.44325,1.44283,1.44323,409800002.0
2007-07-05 14:25:00,1.44326,1.44364,1.44326,1.44342,310700000.0
2007-07-05 14:26:00,1.44344,1.44361,1.44328,1.44328,422600000.0
2007-07-05 14:27:00,1.44334,1.44353,1.44304,1.44304,252500001.0
2007-07-05 14:28:00,1.44301,1.44329,1.44246,1.44303,540300000.0
2007-07-05 14:29:00,1.44294,1.44294,1.44236,1.44288,597600001.0
2007-07-05 14:30:00,1.44298,1.443,1.44169,1.44227,537100001.0
2007-07-05 14:31:00,1.44218,1.44218,1.44157,1.44157,531400003.0
2007-07-05 14:32:00,1.44157,1.44213,1.44157,1.44211,310500001.0
2007-07-05 14:33:00,1.44211,1.44211,1.44111,1.44111,217200000.0
2007-07-05 14:34:00,1.44082,1.44082,1.43984,1.44038,173700002.0
2007-07-05 14:35:00,1.44035,1.44082,1.44014,1.44031,244900003.0
2007-07-05 14:36:00,1.4402,1.44032,1.4398,1.44018,262000000.0
2007-07-05 14:37:00,1.44032,1.44055,1.44015,1.44055,276800000.0
2007-07-05 14:38:00,1.44068,1.44094,1.44058,1.44088,149800001.0
2007-07-05 14:39:00,1.44088,1.44102,1.44059,1.4409,213400000.0
2007-07-05 14:40:00,1.44088,1.44118,1.44068,1.44078,238000000.0
2007-07-05 14:41:00,1.44069,1.44074,1.44021,1.44023,275400000.0
2007-07-05 14:42:00,1.4404,1.44058,1.44028,1.44039,128100001.0
2007-07-05 14:43:00,1.44039,1.44044,1.43984,1.43984,110200000.0
2007-07-05 14:44:00,1.43983,1.44002,1.43954,1.44,391500000.0
2007-07-05 14:45:00,1.44001,1.44009,1.43983,1.43991,331000001.0
2007-07-05 14:46:00,1.43982,1.43989,1.43967,1.4398,295000002.0
2007-07-05 14:47:00,1.43972,1.43972,1.43931,1.43936,258100000.0
2007-07-05 14:48:00,1.4394,1.44015,1.4394,1.43995,387900000.0
2007-07-05 14:49:00,1.43972,1.43978,1.43934,1.43978,137500000.0
2007-07-05 14:50:00,1.43978,1.44022,1.43971,1.44013,365300003.0
2007-07-05 14:51:00,1.44012,1.44049,1.44003,1.44045,204500000.0
2007-07-05 14:52:00,1.44031,1.44031,1.43988,1.43994,289700000.0
2007-07-05 14:53:00,1.43999,1.44007,1.43968,1.43972,347600000.0
2007-07-05 14:54:00,1.43962,1.44015,1.43959,1.44008,140400001.0
2007-07-05 14:55:00,1.44015,1.44044,1.43991,1.44023,263600001.0
2007-07-05 14:56:00,1.44035,1.44055,1.44025,1.44041,410000001.0
2007-07-05 14:57:00,1.44048,1.44074,1.44018,1.4405,374000002.0
2007-07-05 14:58:00,1.44066,1.44099,1.44058,1.44078,336400000.0
2007-07-05 14:59:00,1.44078,1.44082,1.44062,1.44065,204900000.0
2007-07-05 15:00:00,1.44056,1.44063,1.44029,1.44037,711500001.0
2007-07-05 15:01:00,1.44037,1.44094,1.44037,1.44059,334300000.0
2007-07-05 15:02:00,1.44063,1.44091,1.44047,1.44086,584900002.0
2007-07-05 15:03:00,1.44062,1.44091,1.44055,1.44071,440000000.0
2007-07-05 15:04:00,1.44073,1.44093,1.44057,1.44064,482200001.0
2007-07-05 15:05:00,1.44068,1.44076,1.44047,1.44051,433200002.0
2007-07-05 15:06:00,1.44055,1.44073,1.44027,1.44028,256900000.0
2007-07-05 15:07:00,1.4401,1.44035,1.43975,1.43986,275200000.0
2007-07-05 15:08:00,1.43986,1.44007,1.43963,1.43971,486900000.0
2007-07-05 15:09:00,1.43951,1.43975,1.43941,1.43951,565800002.0
2007-07-05 15:10:00,1.43959,1.43984,1.43947,1.43969,492800002.0
2007-07-05 15:11:00,1.4397,1.43994,1.43958,1.43963,541500000.0
2007-07-05 15:12:00,1.43969,1.44007,1.43969,1.43995,368000001.0
2007-07-05 15:13:00,1.43997,1.44028,1.43985,1.43985,519200001.0
2007-07-05 15:14:00,1.43981,1.43981,1.43936,1.43964,515800001.0
2007-07-05 15:15:00,1.43954,1.43981,1.43941,1.43953,478600001.0
2007-07-05 15:16:00,1.43946,1.43974,1.43931,1.43964,469500002.0
2007-07-05 15:17:00,1.43983,1.43996,1.43963,1.43984,354900000.0
2007-07-05 15:18:00,1.43987,1.44021,1.43976,1.44001,266900000.0
2007-07-05 15:19:00,1.44008,1.44035,1.44005,1.44005,566600001.0
2007-07-05 15:20:00,1.44011,1.44014,1.43982,1.44011,397200000.0
2007-07-05 15:21:00,1.44007,1.44021,1.43984,1.43984,686500001.0
2007-07-05 15:22:00,1.43989,1.43989,1.43954,1.43962,540100002.0
2007-07-05 15:23:00,1.43966,1.43978,1.43952,1.43965,376500000.0
2007-07-05 15:24:00,1.43975,1.43975,1.43935,1.4395,627400000.0
2007-07-05 15:25:00,1.43967,1.43996,1.43941,1.43991,682800002.0
2007-07-05 15:26:00,1.43999,1.44021,1.43997,1.44012,646800000.0
2007-07-05 15:27:00,1.44013,1.44043,1.44013,1.4402,579600002.0
2007-07-05 15:28:00,1.44025,1.44044,1.44007,1.44041,639400000.0
2007-07-05 15:29:00,1.44037,1.44048,1.44015,1.4402,571300000.0
2007-07-05 15:30:00,1.44023,1.44053,1.4402,1.44052,680100000.0
2007-07-05 15:31:00,1.4406,1.4406,1.44024,1.44034,626900001.0
2007-07-05 15:32:00,1.44051,1.44063,1.4404,1.44044,475100000.0
2007-07-05 15:33:00,1.44042,1.4406,1.4403,1.44041,498400002.0
2007-07-05 15:34:00,1.44041,1.44059,1.4401,1.44028,378800001.0
2007-07-05 15:35:00,1.44027,1.44037,1.44002,1.44012,618300000.0
2007-07-05 15:36:00,1.44027,1.44037,1.43973,1.43973,409100001.0
2007-07-05 15:37:00,1.43973,1.43983,1.43946,1.43957,301100000.0
2007-07-05 15:38:00,1.43948,1.43957,1.43918,1.43957,468600002.0
2007-07-05 15:39:00,1.43965,1.44003,1.43957,1.43996,439600002.0
2007-07-05 15:40:00,1.4399,1.44004,1.43959,1.44003,449200001.0
2007-07-05 15:41:00,1.44017,1.44049,1.44007,1.44008,333000002.0
2007-07-05 15:42:00,1.44003,1.44038,1.43992,1.4403,231300002.0
2007-07-05 15:43:00,1.44022,1.44032,1.43958,1.43985,385900000.0
2007-07-05 15:44:00,1.43997,1.44007,1.43978,1.44,294900001.0
2007-07-05 15:45:00,1.44056,1.44056,1.44005,1.44023,731400000.0
2007-07-05 15:46:00,1.4404,1.44095,1.44039,1.44094,583000001.0
2007-07-05 15:47:00,1.44103,1.44122,1.44091,1.44101,191300000.0
2007-07-05 15:48:00,1.44082,1.44099,1.44065,1.44074,222100000.0
2007-07-05 15:49:00,1.4407,1.44085,1.44042,1.44065,319400001.0
2007-07-05 15:50:00,1.44075,1.44111,1.44071,1.44108,433900000.0
2007-07-05 15:51:00,1.4411,1.44137,1.44087,1.44134,559700000.0
2007-07-05 15:52:00,1.44142,1.44156,1.44108,1.44114,351800000.0
2007-07-05 15:53:00,1.44113,1.44125,1.44085,1.44085,344200001.0
2007-07-05 15:54:00,1.44084,1.44105,1.44058,1.44076,303200000.0
2007-07-05 15:55:00,1.44082,1.44125,1.44078,1.44078,446900000.0
2007-07-05 15:56:00,1.44077,1.44112,1.44077,1.44112,346500000.0
2007-07-05 15:57:00,1.44104,1.44107,1.44075,1.44077,383200000.0
2007-07-05 15:58:00,1.44076,1.44095,1.44051,1.44086,581700003.0
2007-07-05 15:59:00,1.44072,1.44115,1.44041,1.44063,508700001.0
2007-07-05 16:00:00,1.44042,1.44042,1.43898,1.43921,495100003.0
2007-07-05 16:01:00,1.43895,1.4391,1.43865,1.43893,446700001.0
2007-07-05 16:02:00,1.43869,1.43887,1.43809,1.43809,511100003.0
2007-07-05 16:03:00,1.43807,1.43835,1.43802,1.43814,496000000.0
2007-07-05 16:04:00,1.43816,1.43868,1.43816,1.43856,515600005.0
2007-07-05 16:05:00,1.43842,1.43854,1.43814,1.43837,373000001.0
2007-07-05 16:06:00,1.43816,1.43879,1.43796,1.43859,180800000.0
2007-07-05 16:07:00,1.43859,1.43865,1.43828,1.43838,196400000.0
2007-07-05 16:08:00,1.43845,1.43862,1.4384,1.43855,190000001.0
2007-07-05 16:09:00,1.43844,1.4391,1.43844,1.43893,371700002.0
2007-07-05 16:10:00,1.43888,1.43909,1.4387,1.43886,413500000.0
2007-07-05 16:11:00,1.43896,1.43934,1.43889,1.43921,558100001.0
2007-07-05 16:12:00,1.4392,1.43944,1.4391,1.43928,492100000.0
2007-07-05 16:13:00,1.43931,1.43931,1.43894,1.43909,448500000.0
2007-07-05 16:14:00,1.43907,1.43922,1.43891,1.43904,551400003.0
2007-07-05 16:15:00,1.43871,1.43883,1.4383,1.43837,649400002.0
2007-07-05 16:16:00,1.43819,1.43841,1.43792,1.43792,575100003.0
2007-07-05 16:17:00,1.43796,1.43828,1.43782,1.43816,536700000.0
2007-07-05 16:18:00,1.43811,1.43858,1.43799,1.43802,736000000.0
2007-07-05 16:19:00,1.43784,1.43793,1.43754,1.43764,772100003.0
2007-07-05 16:20:00,1.43757,1.43805,1.43739,1.4375,634000003.0
2007-07-05 16:21:00,1.43754,1.43841,1.43754,1.43839,602100002.0
2007-07-05 16:22:00,1.43853,1.43893,1.43847,1.43873,476300001.0
2007-07-05 16:23:00,1.43869,1.43889,1.43858,1.4388,539400001.0
2007-07-05 16:24:00,1.43889,1.43906,1.43879,1.43889,620500002.0
2007-07-05 16:25:00,1.43868,1.43894,1.43847,1.43867,643300000.0
2007-07-05 16:26:00,1.43854,1.43854,1.43796,1.43797,478900000.0
2007-07-05 16:27:00,1.43785,1.43797,1.43761,1.43762,460400001.0
2007-07-05 16:28:00,1.43752,1.43773,1.43713,1.43727,570200001.0
2007-07-05 16:29:00,1.43727,1.43747,1.43713,1.43742,424800000.0
2007-07-05 16:30:00,1.43746,1.43778,1.43729,1.43744,486700002.0
2007-07-05 16:31:00,1.43718,1.43738,1.43674,1.43683,426200001.0
2007-07-05 16:32:00,1.43683,1.43708,1.43652,1.43708,534300000.0
2007-07-05 16:33:00,1.43714,1.43714,1.43632,1.43675,509900000.0
2007-07-05 16:34:00,1.43678,1.43701,1.43662,1.43699,470500004.0
2007-07-05 16:35:00,1.43705,1.43742,1.43701,1.43735,405800001.0
2007-07-05 16:36:00,1.4373,1.43757,1.43712,1.43723,525400001.0
2007-07-05 16:37:00,1.43729,1.43752,1.43704,1.43712,586700001.0
2007-07-05 16:38:00,1.43719,1.43719,1.43676,1.43701,604500002.0
2007-07-05 16:39:00,1.43687,1.43716,1.43677,1.43702,632400002.0
2007-07-05 16:40:00,1.43697,1.43714,1.43654,1.43654,389300000.0
2007-07-05 16:41:00,1.43651,1.43676,1.43622,1.43661,380000002.0
2007-07-05 16:42:00,1.43677,1.43716,1.43676,1.43704,454900001.0
2007-07-05 16:43:00,1.43715,1.43715,1.43684,1.43707,502700001.0
2007-07-05 16:44:00,1.4371,1.43753,1.4371,1.43737,571000001.0
2007-07-05 16:45:00,1.43737,1.43775,1.43737,1.43739,466800001.0
2007-07-05 16:46:00,1.43745,1.43767,1.43713,1.43743,415600000.0
2007-07-05 16:47:00,1.43748,1.43784,1.43737,1.43737,481100000.0
2007-07-05 16:48:00,1.43738,1.43779,1.43726,1.43758,546900001.0
2007-07-05 16:49:00,1.43777,1.43793,1.43763,1.43771,480000002.0
2007-07-05 16:50:00,1.43753,1.43765,1.43721,1.43724,471500003.0
2007-07-05 16:51:00,1.43736,1.43779,1.4373,1.43779,390400001.0
2007-07-05 16:52:00,1.43755,1.4378,1.43755,1.43768,300400000.0
2007-07-05 16:53:00,1.43763,1.43799,1.43747,1.43789,683400005.0
2007-07-05 16:54:00,1.43799,1.43849,1.43787,1.43817,580000002.0
2007-07-05 16:55:00,1.43816,1.43816,1.43703,1.43726,543200001.0
2007-07-05 16:56:00,1.43723,1.43737,1.4371,1.43725,248800000.0
2007-07-05 16:57:00,1.43725,1.43758,1.43715,1.43723,463100001.0
2007-07-05 16:58:00,1.43724,1.43754,1.43717,1.43718,540600002.0
2007-07-05 16:59:00,1.43738,1.43815,1.43727,1.43815,508600002.0
2007-07-05 17:00:00,1.438,1.43831,1.43759,1.43775,828900001.0
2007-07-05 17:01:00,1.43781,1.43785,1.43754,1.43781,472300003.0
2007-07-05 17:02:00,1.43777,1.43796,1.43759,1.43779,364300000.0
2007-07-05 17:03:00,1.43763,1.4377,1.43736,1.43739,434500000.0
2007-07-05 17:04:00,1.43737,1.43778,1.43733,1.43778,441200000.0
2007-07-05 17:05:00,1.43779,1.4381,1.43752,1.43787,442700001.0
2007-07-05 17:06:00,1.43778,1.43801,1.43763,1.43774,343600000.0
2007-07-05 17:07:00,1.43776,1.43805,1.43771,1.43793,335700000.0
2007-07-05 17:08:00,1.43811,1.43872,1.43811,1.43839,480700000.0
2007-07-05 17:09:00,1.43912,1.43929,1.43867,1.43898,558200002.0
2007-07-05 17:10:00,1.43904,1.43921,1.43883,1.43886,387200000.0
2007-07-05 17:11:00,1.43883,1.4389,1.43863,1.43871,498100002.0
2007-07-05 17:12:00,1.43854,1.43855,1.43831,1.43837,406800001.0
2007-07-05 17:13:00,1.43828,1.43844,1.43794,1.43826,260400000.0
2007-07-05 17:14:00,1.43835,1.43857,1.43821,1.43849,544500000.0
2007-07-05 17:15:00,1.43847,1.43871,1.4383,1.43853,490600000.0
2007-07-05 17:16:00,1.43835,1.43861,1.43824,1.43828,435000000.0
2007-07-05 17:17:00,1.43822,1.43832,1.43768,1.43772,445200001.0
2007-07-05 17:18:00,1.43775,1.43807,1.43766,1.43807,610600000.0
2007-07-05 17:19:00,1.43799,1.43799,1.43734,1.43786,362300001.0
2007-07-05 17:20:00,1.43793,1.4381,1.43744,1.43744,427200001.0
2007-07-05 17:21:00,1.43739,1.43756,1.43726,1.43739,344000001.0
2007-07-05 17:22:00,1.43742,1.43751,1.43718,1.43749,462800000.0
2007-07-05 17:23:00,1.43733,1.4375,1.43707,1.43724,569600000.0
2007-07-05 17:24:00,1.43728,1.43751,1.43712,1.43712,495100001.0
2007-07-05 17:25:00,1.4371,1.43713,1.43688,1.43707,389100000.0
2007-07-05 17:26:00,1.43714,1.4373,1.43696,1.43714,512300003.0
2007-07-05 17:27:00,1.43684,1.43717,1.43684,1.43684,533400003.0
2007-07-05 17:28:00,1.43692,1.4371,1.43675,1.43689,519800000.0
2007-07-05 17:29:00,1.43682,1.43702,1.43665,1.43689,637800000.0
2007-07-05 17:30:00,1.4369,1.4369,1.43642,1.43642,470200000.0
2007-07-05 17:31:00,1.43642,1.43707,1.43635,1.43707,649000000.0
2007-07-05 17:32:00,1.43707,1.43714,1.43675,1.43694,465500001.0
2007-07-05 17:33:00,1.43695,1.43697,1.43666,1.43685,526400001.0
2007-07-05 17:34:00,1.43685,1.43697,1.43665,1.43691,360000001.0
2007-07-05 17:35:00,1.43678,1.43718,1.43678,1.43701,527400003.0
2007-07-05 17:36:00,1.43705,1.43728,1.43686,1.43695,463300000.0
2007-07-05 17:37:00,1.43699,1.43712,1.43677,1.43699,377300004.0
2007-07-05 17:38:00,1.4369,1.43698,1.43667,1.4368,403600001.0
2007-07-05 17:39:00,1.43679,1.43699,1.43668,1.43686,558800002.0
2007-07-05 17:40:00,1.4368,1.4369,1.43662,1.43676,356600000.0
2007-07-05 17:41:00,1.43656,1.43674,1.43653,1.43668,367500000.0
2007-07-05 17:42:00,1.4366,1.43691,1.4365,1.43657,278200000.0
2007-07-05 17:43:00,1.43642,1.4365,1.43615,1.43641,448300000.0
2007-07-05 17:44:00,1.43644,1.4366,1.43632,1.43654,418100002.0
2007-07-05 17:45:00,1.43643,1.43643,1.4361,1.43637,524700000.0
2007-07-05 17:46:00,1.43637,1.43645,1.43625,1.43633,487500001.0
2007-07-05 17:47:00,1.43628,1.43646,1.43608,1.43613,522800002.0
2007-07-05 17:48:00,1.43614,1.43622,1.43593,1.43613,342900000.0
2007-07-05 17:49:00,1.43612,1.4363,1.43598,1.43608,351900000.0
2007-07-05 17:50:00,1.43607,1.43623,1.43575,1.43623,515900000.0
2007-07-05 17:51:00,1.43609,1.43619,1.43587,1.43588,455900001.0
2007-07-05 17:52:00,1.43593,1.43612,1.4357,1.4359,595500002.0
2007-07-05 17:53:00,1.4359,1.4363,1.4359,1.43606,492700001.0
2007-07-05 17:54:00,1.43609,1.43612,1.43587,1.43589,438000000.0
2007-07-05 17:55:00,1.43595,1.43622,1.43583,1.43606,391000002.0
2007-07-05 17:56:00,1.43606,1.43606,1.43574,1.43583,424900000.0
2007-07-05 17:57:00,1.43592,1.4361,1.43576,1.43583,660700001.0
2007-07-05 17:58:00,1.43579,1.43604,1.43561,1.43577,624700003.0
2007-07-05 17:59:00,1.43591,1.43601,1.43581,1.43598,271800001.0
2007-07-05 18:00:00,1.43579,1.436,1.4356,1.43569,652500001.0
2007-07-05 18:01:00,1.4354,1.43566,1.43535,1.43565,885000000.0
2007-07-05 18:02:00,1.43541,1.43567,1.43537,1.43567,615900000.0
2007-07-05 18:03:00,1.43568,1.43579,1.43546,1.43577,401400000.0
2007-07-05 18:04:00,1.4357,1.43577,1.43542,1.43552,573700003.0
2007-07-05 18:05:00,1.43552,1.43573,1.4354,1.43544,506900000.0
2007-07-05 18:06:00,1.43536,1.43554,1.43526,1.43534,329400000.0
2007-07-05 18:07:00,1.4354,1.43558,1.4353,1.43545,437400000.0
2007-07-05 18:08:00,1.43532,1.43562,1.4352,1.43533,490000002.0
2007-07-05 18:09:00,1.43541,1.43569,1.43537,1.43566,437400000.0
2007-07-05 18:10:00,1.43576,1.43615,1.43576,1.43615,526900002.0
2007-07-05 18:11:00,1.43611,1.4364,1.4361,1.43632,325800001.0
2007-07-05 18:12:00,1.43649,1.43657,1.43636,1.43653,440500001.0
2007-07-05 18:13:00,1.43664,1.43679,1.43655,1.43667,306200002.0
2007-07-05 18:14:00,1.43672,1.43672,1.4364,1.4366,535800000.0
2007-07-05 18:15:00,1.4366,1.43685,1.43651,1.43676,424600000.0
2007-07-05 18:16:00,1.43686,1.43699,1.4368,1.43699,278100000.0
2007-07-05 18:17:00,1.43691,1.43715,1.43675,1.43675,477300001.0
2007-07-05 18:18:00,1.43656,1.43664,1.43631,1.4365,432000000.0
2007-07-05 18:19:00,1.4364,1.43647,1.43622,1.43626,402900000.0
2007-07-05 18:20:00,1.43615,1.43633,1.43608,1.43613,454000000.0
2007-07-05 18:21:00,1.43607,1.43632,1.43602,1.43602,437200001.0
2007-07-05 18:22:00,1.43613,1.43621,1.43598,1.43616,365200000.0
2007-07-05 18:23:00,1.43604,1.43622,1.43594,1.43616,414200001.0
2007-07-05 18:24:00,1.4361,1.43611,1.43584,1.43591,234300000.0
2007-07-05 18:25:00,1.43595,1.43621,1.43595,1.43604,510900004.0
2007-07-05 18:26:00,1.43608,1.43627,1.43604,1.43627,307400000.0
2007-07-05 18:27:00,1.43632,1.43643,1.43616,1.43634,416700001.0
2007-07-05 18:28:00,1.43641,1.43643,1.4361,1.4361,385400001.0
2007-07-05 18:29:00,1.43621,1.4365,1.43614,1.43625,719300000.0
2007-07-05 18:30:00,1.4364,1.43642,1.43621,1.43641,448400001.0
2007-07-05 18:31:00,1.43647,1.4365,1.43607,1.43617,567200002.0
2007-07-05 18:32:00,1.43616,1.43633,1.43601,1.43604,391600000.0
2007-07-05 18:33:00,1.43609,1.43615,1.43566,1.43592,535100000.0
2007-07-05 18:34:00,1.43609,1.43624,1.43603,1.43614,509300003.0
2007-07-05 18:35:00,1.43611,1.43651,1.43604,1.43651,294600001.0
2007-07-05 18:36:00,1.43644,1.43644,1.43617,1.43636,384200002.0
2007-07-05 18:37:00,1.43636,1.43645,1.43628,1.43635,349900003.0
2007-07-05 18:38:00,1.43635,1.4364,1.43612,1.4364,321700001.0
2007-07-05 18:39:00,1.43631,1.43652,1.43627,1.43645,324300001.0
2007-07-05 18:40:00,1.4365,1.4367,1.43636,1.43641,514200001.0
2007-07-05 18:41:00,1.43632,1.43652,1.4363,1.43641,173100000.0
2007-07-05 18:42:00,1.43643,1.43655,1.43619,1.43636,518000001.0
2007-07-05 18:43:00,1.43623,1.43645,1.43619,1.43642,537500003.0
2007-07-05 18:44:00,1.43628,1.43628,1.43583,1.43625,424700001.0
2007-07-05 18:45:00,1.4364,1.4364,1.43607,1.43614,354500003.0
2007-07-05 18:46:00,1.43631,1.43661,1.43627,1.4363,472800001.0
2007-07-05 18:47:00,1.43629,1.43662,1.43629,1.43645,500400001.0
2007-07-05 18:48:00,1.43657,1.43686,1.43649,1.43654,537400001.0
2007-07-05 18:49:00,1.43667,1.43707,1.43667,1.43686,354800001.0
2007-07-05 18:50:00,1.43692,1.43715,1.43688,1.43696,289800000.0
2007-07-05 18:51:00,1.43684,1.43697,1.43661,1.43668,205400000.0
2007-07-05 18:52:00,1.43671,1.43696,1.43666,1.43695,363100002.0
2007-07-05 18:53:00,1.43688,1.43698,1.43656,1.43663,591100001.0
2007-07-05 18:54:00,1.43687,1.43701,1.43667,1.43676,605100001.0
2007-07-05 18:55:00,1.43694,1.43719,1.43674,1.43693,680500003.0
2007-07-05 18:56:00,1.43683,1.437,1.43677,1.43693,545200000.0
2007-07-05 18:57:00,1.43686,1.43694,1.43649,1.43668,686100000.0
2007-07-05 18:58:00,1.43675,1.43698,1.43665,1.4369,381500000.0
2007-07-05 18:59:00,1.43696,1.43712,1.43678,1.43701,464100003.0
2007-07-05 19:00:00,1.43689,1.43708,1.43682,1.43699,326200000.0
2007-07-05 19:01:00,1.43699,1.43724,1.43693,1.43707,445200000.0
2007-07-05 19:02:00,1.43708,1.43721,1.43684,1.43693,442400001.0
2007-07-05 19:03:00,1.43692,1.4372,1.43688,1.43704,582700000.0
2007-07-05 19:04:00,1.43708,1.43719,1.43684,1.43695,633100001.0
2007-07-05 19:05:00,1.43702,1.43711,1.43684,1.43701,670800004.0
2007-07-05 19:06:00,1.43713,1.43748,1.43704,1.43716,438700001.0
2007-07-05 19:07:00,1.43715,1.43733,1.43702,1.43719,587800000.0
2007-07-05 19:08:00,1.43716,1.43743,1.43702,1.43721,560500001.0
2007-07-05 19:09:00,1.43716,1.43718,1.43685,1.43712,498000000.0
2007-07-05 19:10:00,1.43707,1.43732,1.43704,1.43713,460600000.0
2007-07-05 19:11:00,1.43717,1.43729,1.43695,1.43706,325800000.0
2007-07-05 19:12:00,1.4371,1.43722,1.43701,1.43718,592200002.0
2007-07-05 19:13:00,1.43717,1.43733,1.43702,1.43707,738100000.0
2007-07-05 19:14:00,1.43698,1.43743,1.43695,1.43708,576300001.0
2007-07-05 19:15:00,1.43706,1.43715,1.43695,1.437,478900000.0
2007-07-05 19:16:00,1.43698,1.43723,1.43695,1.43703,361200001.0
2007-07-05 19:17:00,1.43702,1.43715,1.43689,1.43706,538000000.0
2007-07-05 19:18:00,1.43705,1.43718,1.43682,1.43692,517400001.0
2007-07-05 19:19:00,1.43683,1.4372,1.43683,1.43691,336500001.0
2007-07-05 19:20:00,1.43711,1.4372,1.43693,1.4371,580800001.0
2007-07-05 19:21:00,1.43707,1.43714,1.43687,1.43693,401600003.0
2007-07-05 19:22:00,1.43692,1.43709,1.43686,1.43707,395800001.0
2007-07-05 19:23:00,1.43718,1.43733,1.43699,1.43706,416400001.0
2007-07-05 19:24:00,1.437,1.43714,1.43678,1.43683,534000003.0
2007-07-05 19:25:00,1.4368,1.43709,1.43675,1.43704,598400001.0
2007-07-05 19:26:00,1.43714,1.43735,1.43705,1.43712,196200000.0
2007-07-05 19:27:00,1.43707,1.43731,1.43698,1.43718,310000000.0
2007-07-05 19:28:00,1.43724,1.43743,1.43708,1.43725,271700001.0
2007-07-05 19:29:00,1.43727,1.43734,1.43709,1.43714,414900000.0
2007-07-05 19:30:00,1.43715,1.43725,1.43704,1.43712,435900001.0
2007-07-05 19:31:00,1.43713,1.43713,1.43687,1.43699,622800002.0
2007-07-05 19:32:00,1.43701,1.43714,1.43689,1.43698,380900002.0
2007-07-05 19:33:00,1.43707,1.43714,1.43698,1.437,281200000.0
2007-07-05 19:34:00,1.43702,1.43723,1.43702,1.43715,576600001.0
2007-07-05 19:35:00,1.43706,1.43719,1.43691,1.43704,469800001.0
2007-07-05 19:36:00,1.43693,1.43719,1.43691,1.43704,249700001.0
2007-07-05 19:37:00,1.43724,1.4373,1.43709,1.43714,312800000.0
2007-07-05 19:38:00,1.43714,1.43742,1.43706,1.43716,483700001.0
2007-07-05 19:39:00,1.43715,1.43725,1.43702,1.43703,274800001.0
2007-07-05 19:40:00,1.43698,1.43698,1.43677,1.43686,302200000.0
2007-07-05 19:41:00,1.43683,1.43683,1.43665,1.43666,188000001.0
2007-07-05 19:42:00,1.43668,1.43687,1.43665,1.43676,295100001.0
2007-07-05 19:43:00,1.43673,1.43687,1.43667,1.43686,264200001.0
2007-07-05 19:44:00,1.43691,1.43699,1.43679,1.43684,283900000.0
2007-07-05 19:45:00,1.4369,1.43697,1.43683,1.43683,118400000.0
2007-07-05 19:46:00,1.43693,1.43708,1.43675,1.43701,234500000.0
2007-07-05 19:47:00,1.43704,1.4372,1.43693,1.43704,399900000.0
2007-07-05 19:48:00,1.43706,1.43732,1.43689,1.43732,254500000.0
2007-07-05 19:49:00,1.43732,1.43732,1.43671,1.43675,534200000.0
2007-07-05 19:50:00,1.43679,1.43721,1.43679,1.43705,483300003.0
2007-07-05 19:51:00,1.437,1.4371,1.43688,1.43702,351700000.0
2007-07-05 19:52:00,1.43678,1.43694,1.43668,1.4369,548400003.0
2007-07-05 19:53:00,1.43711,1.4373,1.43691,1.43718,653900000.0
2007-07-05 19:54:00,1.4373,1.4373,1.43704,1.43709,285000000.0
2007-07-05 19:55:00,1.43703,1.43703,1.43657,1.43657,434900001.0
2007-07-05 19:56:00,1.4365,1.43692,1.4365,1.43666,535200001.0
2007-07-05 19:57:00,1.43664,1.43677,1.43654,1.43662,221600000.0
2007-07-05 19:58:00,1.4366,1.43694,1.43649,1.4367,602300001.0
2007-07-05 19:59:00,1.43665,1.43674,1.43648,1.4366,416700000.0
2007-07-05 20:00:00,1.43639,1.43668,1.43635,1.43635,441100001.0
2007-07-05 20:01:00,1.43646,1.43659,1.43632,1.43654,625700000.0
2007-07-05 20:02:00,1.43651,1.4367,1.43641,1.43652,548300000.0
2007-07-05 20:03:00,1.43658,1.4367,1.43632,1.43658,647700000.0
2007-07-05 20:04:00,1.43647,1.43658,1.43636,1.43644,374700000.0
2007-07-05 20:05:00,1.43651,1.43675,1.43651,1.43663,371400002.0
2007-07-05 20:06:00,1.4365,1.43686,1.43645,1.43678,629900000.0
2007-07-05 20:07:00,1.43677,1.43698,1.43672,1.43681,470300000.0
2007-07-05 20:08:00,1.4368,1.4369,1.43658,1.43682,646000001.0
2007-07-05 20:09:00,1.43676,1.43683,1.43653,1.43672,643800001.0
2007-07-05 20:10:00,1.43678,1.437,1.43667,1.43687,706700001.0
2007-07-05 20:11:00,1.43676,1.43695,1.43659,1.4366,735800001.0
2007-07-05 20:12:00,1.43684,1.43716,1.43676,1.43688,711500000.0
2007-07-05 20:13:00,1.4367,1.43684,1.43636,1.43636,445800001.0
2007-07-05 20:14:00,1.43632,1.43647,1.43613,1.43613,381200001.0
2007-07-05 20:15:00,1.43603,1.43621,1.43598,1.43616,426000001.0
2007-07-05 20:16:00,1.43618,1.43629,1.43606,1.43613,176600000.0
2007-07-05 20:17:00,1.43612,1.43639,1.43602,1.43633,295700000.0
2007-07-05 20:18:00,1.43646,1.43651,1.4362,1.43626,634900004.0
2007-07-05 20:19:00,1.43618,1.43618,1.43577,1.43577,324900002.0
2007-07-05 20:20:00,1.43571,1.43578,1.43549,1.43556,387900000.0
2007-07-05 20:21:00,1.43549,1.43549,1.43506,1.43506,36600000.0
2007-07-05 20:22:00,1.4353,1.4356,1.4353,1.43545,218200001.0
2007-07-05 20:23:00,1.43563,1.43581,1.43535,1.43562,440300002.0
2007-07-05 20:24:00,1.43574,1.43597,1.43572,1.43579,265900002.0
2007-07-05 20:25:00,1.4358,1.4359,1.43573,1.43583,255200000.0
2007-07-05 20:26:00,1.43571,1.4359,1.43568,1.43578,400600000.0
2007-07-05 20:27:00,1.43575,1.4359,1.43557,1.43566,465500000.0
2007-07-05 20:28:00,1.43555,1.43555,1.4353,1.43531,235500000.0
2007-07-05 20:29:00,1.43539,1.43552,1.4353,1.43532,511300000.0
2007-07-05 20:30:00,1.43531,1.43563,1.43531,1.43555,231000000.0
2007-07-05 20:31:00,1.43563,1.43571,1.43559,1.4356,219500000.0
2007-07-05 20:32:00,1.43556,1.43556,1.43516,1.4354,206799998.0
2007-07-05 20:33:00,1.43546,1.43555,1.43535,1.43546,264900000.0
2007-07-05 20:34:00,1.43555,1.43577,1.4355,1.43576,359400000.0
2007-07-05 20:35:00,1.4353,1.4356,1.43525,1.43547,239100000.0
2007-07-05 20:36:00,1.43598,1.43616,1.43585,1.43598,390500000.0
2007-07-05 20:37:00,1.43593,1.436,1.43572,1.43584,360900001.0
2007-07-05 20:38:00,1.43575,1.43592,1.43567,1.43574,310800000.0
2007-07-05 20:39:00,1.43589,1.43608,1.43573,1.43587,431600001.0
2007-07-05 20:40:00,1.436,1.43634,1.43596,1.43604,309200002.0
2007-07-05 20:41:00,1.43615,1.43633,1.43599,1.43599,434500001.0
2007-07-05 20:42:00,1.43595,1.43621,1.43595,1.43619,194400000.0
2007-07-05 20:43:00,1.43623,1.43626,1.43611,1.43616,161600000.0
2007-07-05 20:44:00,1.43613,1.43623,1.4357,1.43607,255600000.0
2007-07-05 20:45:00,1.43586,1.43587,1.43566,1.43578,499800003.0
2007-07-05 20:46:00,1.43585,1.43605,1.4358,1.43605,281600001.0
2007-07-05 20:47:00,1.43613,1.43613,1.43591,1.43602,295800001.0
2007-07-05 20:48:00,1.43622,1.43635,1.43619,1.43619,357000001.0
2007-07-05 20:49:00,1.43618,1.43641,1.43616,1.43636,454900002.0
2007-07-05 20:50:00,1.43619,1.43634,1.43619,1.43624,203100000.0
2007-07-05 20:51:00,1.4363,1.43654,1.43624,1.43644,301100001.0
2007-07-05 20:52:00,1.43645,1.43645,1.43619,1.43624,172700000.0
2007-07-05 20:53:00,1.43617,1.4363,1.43604,1.43622,204300000.0
2007-07-05 20:54:00,1.43635,1.43644,1.4363,1.4364,131500000.0
2007-07-05 20:55:00,1.43621,1.43636,1.43613,1.43631,272600000.0
2007-07-05 20:56:00,1.43633,1.43644,1.43619,1.43644,151700000.0
2007-07-05 20:57:00,1.43631,1.43641,1.4361,1.43626,393800002.0
2007-07-05 20:58:00,1.4363,1.4363,1.43605,1.43615,296600000.0
2007-07-05 20:59:00,1.43626,1.43636,1.43624,1.43631,142100000.0
2007-07-05 21:00:00,1.43625,1.43644,1.43615,1.43631,384600002.0
2007-07-05 21:01:00,1.43646,1.43662,1.43632,1.43658,260000003.0
2007-07-05 21:02:00,1.43669,1.43671,1.43658,1.43658,91600001.0
2007-07-05 21:03:00,1.43649,1.43658,1.43646,1.43658,23400000.0
2007-07-05 21:04:00,1.43645,1.43658,1.43634,1.43643,330000001.0
2007-07-05 21:05:00,1.43645,1.43668,1.43636,1.43663,456500001.0
2007-07-05 21:06:00,1.43648,1.43678,1.43646,1.43647,214000000.0
2007-07-05 21:07:00,1.43639,1.43643,1.43613,1.43624,220900000.0
2007-07-05 21:08:00,1.43615,1.4364,1.43613,1.4362,220800000.0
2007-07-05 21:09:00,1.4362,1.43623,1.4359,1.4359,38300000.0
2007-07-05 21:10:00,1.43601,1.43627,1.43592,1.43609,282000001.0
2007-07-05 21:11:00,1.43613,1.43622,1.43597,1.43598,34200000.0
2007-07-05 21:12:00,1.43618,1.43623,1.43595,1.4362,212600000.0
2007-07-05 21:13:00,1.43626,1.43633,1.43617,1.43626,221300000.0
2007-07-05 21:14:00,1.43632,1.43632,1.43617,1.43627,221100000.0
2007-07-05 21:15:00,1.43622,1.43632,1.43617,1.43622,286400000.0
2007-07-05 21:16:00,1.43619,1.43626,1.43614,1.43619,171100000.0
2007-07-05 21:17:00,1.43614,1.43631,1.43604,1.43626,272100001.0
2007-07-05 21:18:00,1.43624,1.43624,1.43606,1.43612,169000001.0
2007-07-05 21:19:00,1.43612,1.43622,1.43601,1.43616,154100002.0
2007-07-05 21:20:00,1.43616,1.43617,1.43609,1.43609,51600000.0
2007-07-05 21:21:00,1.43621,1.43648,1.43619,1.43624,145400000.0
2007-07-05 21:22:00,1.43619,1.43628,1.43613,1.4362,190400001.0
2007-07-05 21:23:00,1.43622,1.43631,1.43606,1.43606,113200000.0
2007-07-05 21:24:00,1.43606,1.4363,1.43605,1.43609,113400000.0
2007-07-05 21:25:00,1.43624,1.43629,1.43609,1.43617,231600001.0
2007-07-05 21:26:00,1.43631,1.43649,1.43624,1.43629,220800001.0
2007-07-05 21:27:00,1.4362,1.43633,1.43619,1.43619,181200000.0
2007-07-05 21:28:00,1.43618,1.43643,1.43605,1.43628,167300000.0
2007-07-05 21:29:00,1.43633,1.43635,1.43612,1.43625,269400001.0
2007-07-05 21:30:00,1.43633,1.43666,1.43633,1.43653,81400000.0
2007-07-05 21:31:00,1.43656,1.43686,1.43656,1.43683,333800000.0
2007-07-05 21:32:00,1.43688,1.43688,1.43664,1.43664,354700002.0
2007-07-05 21:33:00,1.43671,1.43679,1.4366,1.4367,348300001.0
2007-07-05 21:34:00,1.43676,1.43676,1.43655,1.43655,233300001.0
2007-07-05 21:35:00,1.43656,1.43675,1.43644,1.43657,342700000.0
2007-07-05 21:36:00,1.43656,1.43666,1.43642,1.43648,272400000.0
2007-07-05 21:37:00,1.43656,1.43679,1.4365,1.43656,276600001.0
2007-07-05 21:38:00,1.43654,1.43654,1.4362,1.43648,231100000.0
2007-07-05 21:39:00,1.43627,1.43659,1.43625,1.43637,306100000.0
2007-07-05 21:40:00,1.43648,1.43654,1.43634,1.43634,167400000.0
2007-07-05 21:41:00,1.43625,1.43646,1.43623,1.43625,213800000.0
2007-07-05 21:42:00,1.43625,1.43642,1.43625,1.43632,165000000.0
2007-07-05 21:43:00,1.43641,1.43653,1.43635,1.43647,217800001.0
2007-07-05 21:44:00,1.43645,1.43645,1.43626,1.43631,162800001.0
2007-07-05 21:45:00,1.43635,1.43667,1.43623,1.43667,349500001.0
2007-07-05 21:46:00,1.43669,1.43695,1.43654,1.43669,317100001.0
2007-07-05 21:47:00,1.43662,1.43663,1.43636,1.43652,280200000.0
2007-07-05 21:48:00,1.43657,1.43677,1.43654,1.43669,374900000.0
2007-07-05 21:49:00,1.4367,1.43688,1.43668,1.4368,295700001.0
2007-07-05 21:50:00,1.43688,1.43732,1.43684,1.43698,470800001.0
2007-07-05 21:51:00,1.43703,1.43712,1.43682,1.43697,498400000.0
2007-07-05 21:52:00,1.43695,1.43714,1.43687,1.43706,342300001.0
2007-07-05 21:53:00,1.43694,1.43713,1.43677,1.43686,58600000.0
2007-07-05 21:54:00,1.43676,1.43689,1.43671,1.43678,403700000.0
2007-07-05 21:55:00,1.43678,1.43678,1.43666,1.43676,181700000.0
2007-07-05 21:56:00,1.43683,1.4369,1.43672,1.43682,49000000.0
2007-07-05 21:57:00,1.43675,1.4369,1.43666,1.43671,341100002.0
2007-07-05 21:58:00,1.43666,1.43683,1.43663,1.43671,176000002.0
2007-07-05 21:59:00,1.43669,1.43669,1.43643,1.43655,236300000.0
2007-07-05 22:00:00,1.43657,1.43675,1.43657,1.43667,89000000.0
2007-07-05 22:01:00,1.43653,1.43684,1.43653,1.43677,186500001.0
2007-07-05 22:02:00,1.4367,1.43675,1.43655,1.43668,178700001.0
2007-07-05 22:03:00,1.43682,1.43695,1.43663,1.4367,129900001.0
2007-07-05 22:04:00,1.43659,1.43674,1.43645,1.43656,241900001.0
2007-07-05 22:05:00,1.43662,1.43688,1.43653,1.43667,166400000.0
2007-07-05 22:06:00,1.43663,1.43696,1.43659,1.43673,144600002.0
2007-07-05 22:07:00,1.43678,1.43684,1.43661,1.43663,152000000.0
2007-07-05 22:08:00,1.43662,1.43673,1.43654,1.43655,173100001.0
2007-07-05 22:09:00,1.4365,1.43677,1.43617,1.43627,285600000.0
2007-07-05 22:10:00,1.43632,1.43674,1.43632,1.4364,165200000.0
2007-07-05 22:11:00,1.43635,1.43654,1.43611,1.43611,274600001.0
2007-07-05 22:12:00,1.43642,1.43648,1.43619,1.43648,196800000.0
2007-07-05 22:13:00,1.43647,1.43672,1.43645,1.43655,169600001.0
2007-07-05 22:14:00,1.43651,1.43659,1.43614,1.43616,125600000.0
2007-07-05 22:15:00,1.43612,1.43632,1.43599,1.43621,103100000.0
2007-07-05 22:16:00,1.43627,1.43629,1.43616,1.4362,96600000.0
2007-07-05 22:17:00,1.43631,1.43662,1.43622,1.43662,198000000.0
2007-07-05 22:18:00,1.43667,1.4369,1.43657,1.4367,124600000.0
2007-07-05 22:19:00,1.43653,1.43698,1.43653,1.4367,209900001.0
2007-07-05 22:20:00,1.43691,1.43704,1.43675,1.43704,174100000.0
2007-07-05 22:21:00,1.43705,1.43726,1.43687,1.43702,176200000.0
2007-07-05 22:22:00,1.43695,1.43702,1.43685,1.43688,186100000.0
2007-07-05 22:23:00,1.43688,1.43709,1.43685,1.43691,162600000.0
2007-07-05 22:24:00,1.43703,1.43746,1.43694,1.43697,265800001.0
2007-07-05 22:25:00,1.43694,1.43706,1.43673,1.4368,212100001.0
2007-07-05 22:26:00,1.43658,1.43677,1.43655,1.43677,153800000.0
2007-07-05 22:27:00,1.43683,1.43688,1.43667,1.43671,186700002.0
2007-07-05 22:28:00,1.43665,1.43676,1.43647,1.43647,58800000.0
2007-07-05 22:29:00,1.43646,1.43681,1.43641,1.4366,212900000.0
2007-07-05 22:30:00,1.43663,1.43684,1.43653,1.43667,254500000.0
2007-07-05 22:31:00,1.43669,1.43679,1.43644,1.43669,222700001.0
2007-07-05 22:32:00,1.43669,1.43679,1.43644,1.43674,144100000.0
2007-07-05 22:33:00,1.43649,1.43652,1.43644,1.43649,132500002.0
2007-07-05 22:34:00,1.43646,1.43678,1.43631,1.4367,216700000.0
2007-07-05 22:35:00,1.43651,1.43657,1.4364,1.4365,167400000.0
2007-07-05 22:36:00,1.43655,1.43663,1.43644,1.43644,139500000.0
2007-07-05 22:37:00,1.43644,1.43659,1.43644,1.43652,219800000.0
2007-07-05 22:38:00,1.43654,1.43682,1.43644,1.43646,284000001.0
2007-07-05 22:39:00,1.43657,1.43674,1.43638,1.43658,262900001.0
2007-07-05 22:40:00,1.43646,1.43675,1.43636,1.43637,254800000.0
2007-07-05 22:41:00,1.43658,1.43668,1.43643,1.43668,265800000.0
2007-07-05 22:42:00,1.43646,1.43655,1.43626,1.4364,192400002.0
2007-07-05 22:43:00,1.43618,1.43621,1.43601,1.43605,199500000.0
2007-07-05 22:44:00,1.43595,1.43606,1.43593,1.43594,219200001.0
2007-07-05 22:45:00,1.43588,1.43588,1.43555,1.43562,189000000.0
2007-07-05 22:46:00,1.43562,1.43597,1.4356,1.43581,142900000.0
2007-07-05 22:47:00,1.43571,1.4358,1.43567,1.43567,126600000.0
2007-07-05 22:48:00,1.43585,1.43585,1.43553,1.4356,117600000.0
2007-07-05 22:49:00,1.4357,1.4358,1.43533,1.43563,210200001.0
2007-07-05 22:50:00,1.43561,1.4359,1.43553,1.43557,221100001.0
2007-07-05 22:51:00,1.43567,1.43598,1.43565,1.43573,273500001.0
2007-07-05 22:52:00,1.43547,1.43576,1.43541,1.43541,293500000.0
2007-07-05 22:53:00,1.43559,1.43559,1.43535,1.43536,159800000.0
2007-07-05 22:54:00,1.4355,1.4356,1.43538,1.4356,157400000.0
2007-07-05 22:55:00,1.43562,1.43562,1.43548,1.43557,201700001.0
2007-07-05 22:56:00,1.43564,1.43585,1.43555,1.43582,137400000.0
2007-07-05 22:57:00,1.43586,1.43586,1.43556,1.43571,28200000.0
2007-07-05 22:58:00,1.43586,1.43586,1.43558,1.43562,47900000.0
2007-07-05 22:59:00,1.43581,1.43591,1.43572,1.4359,26000000.0
2007-07-05 23:00:00,1.43543,1.43569,1.43526,1.43526,115900000.0
2007-07-05 23:01:00,1.43557,1.43579,1.43538,1.43543,39200000.0
2007-07-05 23:02:00,1.43529,1.43581,1.43525,1.43532,43700000.0
2007-07-05 23:03:00,1.43558,1.43587,1.43555,1.43574,28400000.0
2007-07-05 23:04:00,1.43594,1.43595,1.43558,1.43583,32400000.0
2007-07-05 23:05:00,1.43546,1.43571,1.43546,1.43546,30200000.0
2007-07-05 23:06:00,1.43571,1.43591,1.43528,1.43541,42600000.0
2007-07-05 23:07:00,1.43554,1.43585,1.43528,1.43528,38800000.0
2007-07-05 23:08:00,1.43532,1.43532,1.43532,1.43532,22000000.0
2007-07-05 23:09:00,1.43571,1.43584,1.43546,1.43584,40800000.0
2007-07-05 23:10:00,1.43557,1.43597,1.43557,1.43587,72400000.0
2007-07-05 23:11:00,1.43591,1.43596,1.43563,1.43563,49400000.0
2007-07-05 23:12:00,1.43591,1.43591,1.43546,1.43548,83400000.0
2007-07-05 23:13:00,1.43548,1.43556,1.43546,1.43546,51000001.0
2007-07-05 23:14:00,1.43555,1.43602,1.43555,1.43576,27100000.0
2007-07-05 23:15:00,1.43587,1.436,1.4356,1.4356,34800000.0
2007-07-05 23:16:00,1.43555,1.43564,1.4355,1.43564,75000002.0
2007-07-05 23:17:00,1.43574,1.43574,1.43556,1.43556,55400000.0
2007-07-05 23:18:00,1.43576,1.43589,1.43561,1.43561,44800000.0
2007-07-05 23:19:00,1.43586,1.43588,1.43559,1.43559,31600000.0
2007-07-05 23:20:00,1.43556,1.43569,1.43546,1.43546,50200000.0
2007-07-05 23:21:00,1.4356,1.43573,1.43555,1.43573,56900000.0
2007-07-05 23:22:00,1.43565,1.43597,1.43541,1.4357,86800000.0
2007-07-05 23:23:00,1.43578,1.4359,1.43517,1.43585,175800000.0
2007-07-05 23:24:00,1.43563,1.43576,1.43561,1.43561,53600000.0
2007-07-05 23:25:00,1.43576,1.43586,1.43573,1.43578,47200000.0
2007-07-05 23:26:00,1.43576,1.43591,1.43566,1.43579,46600000.0
2007-07-05 23:27:00,1.43576,1.43587,1.43562,1.43587,28800000.0
2007-07-05 23:28:00,1.43587,1.43598,1.43562,1.43586,20600000.0
2007-07-05 23:29:00,1.43584,1.43611,1.43561,1.43565,81500001.0
2007-07-05 23:30:00,1.43595,1.43602,1.43557,1.43557,89400000.0
2007-07-05 23:31:00,1.43561,1.4357,1.43544,1.4357,67600000.0
2007-07-05 23:32:00,1.43592,1.43605,1.4357,1.4359,63900000.0
2007-07-05 23:33:00,1.43589,1.43601,1.43568,1.43591,126000000.0
2007-07-05 23:34:00,1.43585,1.43598,1.43545,1.43554,174600000.0
2007-07-05 23:35:00,1.43553,1.43571,1.43553,1.43567,139300000.0
2007-07-05 23:36:00,1.43569,1.43569,1.43562,1.43562,37600000.0
2007-07-05 23:37:00,1.43608,1.43623,1.43573,1.43578,35400000.0
2007-07-05 23:38:00,1.4357,1.4358,1.4357,1.4357,35700000.0
2007-07-05 23:39:00,1.43569,1.43601,1.43567,1.43572,159300000.0
2007-07-05 23:40:00,1.43577,1.4358,1.43573,1.4358,53600000.0
2007-07-05 23:41:00,1.43578,1.43594,1.43571,1.43579,144300000.0
2007-07-05 23:42:00,1.43582,1.43586,1.43572,1.43577,36200000.0
2007-07-05 23:43:00,1.43579,1.43614,1.43577,1.43603,85800001.0
2007-07-05 23:44:00,1.43615,1.43636,1.43595,1.43595,77000000.0
2007-07-05 23:45:00,1.43592,1.43592,1.43565,1.43565,73800000.0
2007-07-05 23:46:00,1.43559,1.43574,1.43557,1.43564,72700001.0
2007-07-05 23:47:00,1.43516,1.43533,1.43514,1.43531,80500000.0
2007-07-05 23:48:00,1.43567,1.436,1.43558,1.4358,62000000.0
2007-07-05 23:49:00,1.43578,1.43586,1.43558,1.43586,97400000.0
2007-07-05 23:50:00,1.43589,1.43596,1.43545,1.43569,34200000.0
2007-07-05 23:51:00,1.4357,1.4357,1.43505,1.43505,52800000.0
2007-07-05 23:52:00,1.43511,1.43564,1.43511,1.43538,157400000.0
2007-07-05 23:53:00,1.43519,1.43535,1.4349,1.43492,136800001.0
2007-07-05 23:54:00,1.43532,1.43532,1.43437,1.43437,184500000.0
2007-07-05 23:55:00,1.43479,1.43485,1.43472,1.43475,130300000.0
2007-07-05 23:56:00,1.43471,1.435,1.43465,1.43468,75300000.0
2007-07-05 23:57:00,1.43463,1.43504,1.4346,1.43495,113600000.0
2007-07-05 23:58:00,1.43495,1.43516,1.43479,1.43487,146800000.0
2007-07-05 23:59:00,1.43477,1.43481,1.43463,1.43479,69400000.0
2007-07-06 00:00:00,1.43487,1.43504,1.43465,1.43471,147800000.0
2007-07-06 00:01:00,1.43452,1.43534,1.43437,1.4344,202700000.0
2007-07-06 00:02:00,1.43447,1.43468,1.43447,1.43457,179800001.0
2007-07-06 00:03:00,1.43487,1.43509,1.43479,1.43486,220400000.0
2007-07-06 00:04:00,1.43483,1.43506,1.4347,1.43486,156700000.0
2007-07-06 00:05:00,1.43502,1.43545,1.43488,1.43488,18400000.0
2007-07-06 00:06:00,1.43496,1.43506,1.43481,1.43491,56400000.0
2007-07-06 00:07:00,1.43494,1.43518,1.43486,1.43518,97300000.0
2007-07-06 00:08:00,1.43524,1.43533,1.43522,1.43533,50600000.0
2007-07-06 00:09:00,1.43508,1.43538,1.43506,1.43531,98600000.0
2007-07-06 00:10:00,1.43501,1.43542,1.43497,1.43542,39800000.0
2007-07-06 00:11:00,1.43549,1.43584,1.43537,1.43584,32200001.0
2007-07-06 00:12:00,1.43558,1.43572,1.43558,1.43559,35600000.0
2007-07-06 00:13:00,1.4355,1.43571,1.43546,1.43571,33800000.0
2007-07-06 00:14:00,1.43606,1.43606,1.43577,1.43587,32200000.0
2007-07-06 00:15:00,1.43584,1.43604,1.43574,1.43585,31400000.0
2007-07-06 00:16:00,1.43581,1.43599,1.43581,1.43593,37000000.0
2007-07-06 00:17:00,1.43592,1.43595,1.43582,1.43592,85500000.0
2007-07-06 00:18:00,1.43589,1.43603,1.43573,1.43573,58000000.0
2007-07-06 00:19:00,1.43586,1.43619,1.43549,1.43549,96200000.0
2007-07-06 00:20:00,1.43551,1.43558,1.43547,1.43548,61000000.0
2007-07-06 00:21:00,1.43585,1.43616,1.43585,1.43599,43000000.0
2007-07-06 00:22:00,1.43591,1.43594,1.43558,1.43585,40200000.0
2007-07-06 00:23:00,1.43583,1.43586,1.43536,1.4356,49400000.0
2007-07-06 00:24:00,1.43553,1.43563,1.43542,1.43553,81800000.0
2007-07-06 00:25:00,1.43549,1.43585,1.43547,1.43556,51600000.0
2007-07-06 00:26:00,1.43565,1.43568,1.43558,1.43558,46700000.0
2007-07-06 00:27:00,1.43578,1.43605,1.43578,1.43588,83200000.0
2007-07-06 00:28:00,1.43595,1.43595,1.43565,1.43565,22200000.0
2007-07-06 00:29:00,1.43568,1.43568,1.43548,1.43565,52800000.0
2007-07-06 00:30:00,1.43563,1.43566,1.43558,1.43561,104100000.0
2007-07-06 00:31:00,1.43559,1.43562,1.4355,1.43553,44200000.0
2007-07-06 00:32:00,1.43551,1.43551,1.43532,1.43542,94800000.0
2007-07-06 00:33:00,1.4353,1.43545,1.43527,1.4354,152500000.0
2007-07-06 00:34:00,1.43556,1.43593,1.4355,1.43593,58000002.0
2007-07-06 00:35:00,1.43554,1.43562,1.43548,1.43548,61800000.0
2007-07-06 00:36:00,1.43554,1.43571,1.43552,1.43559,76500000.0
2007-07-06 00:37:00,1.4356,1.43584,1.43558,1.43584,66600000.0
2007-07-06 00:38:00,1.43584,1.43584,1.43572,1.43577,78700000.0
2007-07-06 00:39:00,1.43603,1.43603,1.43554,1.43558,44800000.0
2007-07-06 00:40:00,1.43584,1.43617,1.43574,1.43612,53600000.0
2007-07-06 00:41:00,1.43603,1.43603,1.43553,1.43578,27800000.0
2007-07-06 00:42:00,1.43581,1.436,1.43549,1.436,49600000.0
2007-07-06 00:43:00,1.43612,1.43612,1.43567,1.43591,32400001.0
2007-07-06 00:44:00,1.43596,1.43604,1.43566,1.43566,37800000.0
2007-07-06 00:45:00,1.43596,1.43606,1.43561,1.43586,42600000.0
2007-07-06 00:46:00,1.43598,1.43622,1.43577,1.43577,39800000.0
2007-07-06 00:47:00,1.43599,1.43617,1.43571,1.43611,45000000.0
2007-07-06 00:48:00,1.43594,1.43594,1.43577,1.43577,36200000.0
2007-07-06 00:49:00,1.43615,1.43626,1.43581,1.43581,24600000.0
2007-07-06 00:50:00,1.43617,1.4363,1.43579,1.43618,27800000.0
2007-07-06 00:51:00,1.43588,1.4363,1.43578,1.43625,51600000.0
2007-07-06 00:52:00,1.43627,1.43654,1.43603,1.43609,90500000.0
2007-07-06 00:53:00,1.43602,1.43602,1.43583,1.43589,64500000.0
2007-07-06 00:54:00,1.43592,1.43605,1.43587,1.43596,31800000.0
2007-07-06 00:55:00,1.43598,1.43641,1.43594,1.43607,37400000.0
2007-07-06 00:56:00,1.43605,1.43605,1.43597,1.43602,67000001.0
2007-07-06 00:57:00,1.43596,1.43602,1.43584,1.43602,54000000.0
2007-07-06 00:58:00,1.43605,1.43605,1.43593,1.43599,40000000.0
2007-07-06 00:59:00,1.43595,1.43596,1.43572,1.43578,146300000.0
2007-07-06 01:00:00,1.43581,1.43581,1.43557,1.43557,57600000.0
2007-07-06 01:01:00,1.43564,1.43576,1.43561,1.43568,66800000.0
2007-07-06 01:02:00,1.4357,1.4357,1.43565,1.43565,108800000.0
2007-07-06 01:03:00,1.4356,1.43561,1.43552,1.43552,73200000.0
2007-07-06 01:04:00,1.43564,1.43594,1.43553,1.43573,35400000.0
2007-07-06 01:05:00,1.43564,1.43587,1.43564,1.43576,45500000.0
2007-07-06 01:06:00,1.43576,1.43605,1.43568,1.43597,55300000.0
2007-07-06 01:07:00,1.43557,1.43564,1.43554,1.43555,65400000.0
2007-07-06 01:08:00,1.43559,1.43574,1.43544,1.43557,56700000.0
2007-07-06 01:09:00,1.43593,1.43593,1.43538,1.43571,98800000.0
2007-07-06 01:10:00,1.43543,1.43573,1.43534,1.43558,56300000.0
2007-07-06 01:11:00,1.43571,1.43581,1.43555,1.43581,113200000.0
2007-07-06 01:12:00,1.43574,1.4359,1.43528,1.43534,235200000.0
2007-07-06 01:13:00,1.43532,1.43545,1.43525,1.4354,155600000.0
2007-07-06 01:14:00,1.43546,1.43567,1.4354,1.43546,44800000.0
2007-07-06 01:15:00,1.43594,1.43594,1.43572,1.43584,38400000.0
2007-07-06 01:16:00,1.43582,1.43582,1.43562,1.43572,47900000.0
2007-07-06 01:17:00,1.43579,1.43587,1.43579,1.43584,22800000.0
2007-07-06 01:18:00,1.43568,1.43592,1.43568,1.43578,58600002.0
2007-07-06 01:19:00,1.43575,1.43592,1.43567,1.43585,29800000.0
2007-07-06 01:20:00,1.43582,1.43593,1.43575,1.43593,37600000.0
2007-07-06 01:21:00,1.4359,1.43596,1.43583,1.43585,79100000.0
2007-07-06 01:22:00,1.43585,1.43595,1.43578,1.43579,144400000.0
2007-07-06 01:23:00,1.43605,1.4361,1.43593,1.43596,19400000.0
2007-07-06 01:24:00,1.43576,1.43625,1.43576,1.43607,87300000.0
2007-07-06 01:25:00,1.43594,1.43594,1.43567,1.43577,49200000.0
2007-07-06 01:26:00,1.43536,1.43543,1.43526,1.43538,227900000.0
2007-07-06 01:27:00,1.43567,1.43571,1.43546,1.43561,45600000.0
2007-07-06 01:28:00,1.43518,1.4354,1.43515,1.43529,118400000.0
2007-07-06 01:29:00,1.4357,1.43585,1.43557,1.43585,44400001.0
2007-07-06 01:30:00,1.43566,1.4357,1.43543,1.43568,57000000.0
2007-07-06 01:31:00,1.43543,1.43551,1.43537,1.4354,61200000.0
2007-07-06 01:32:00,1.43538,1.43553,1.43533,1.43553,59600000.0
2007-07-06 01:33:00,1.43565,1.43586,1.43536,1.43536,105500000.0
2007-07-06 01:34:00,1.43555,1.43594,1.43546,1.43585,95700000.0
2007-07-06 01:35:00,1.43621,1.43621,1.43554,1.43554,34800000.0
2007-07-06 01:36:00,1.43559,1.43577,1.43553,1.4357,37300000.0
2007-07-06 01:37:00,1.43547,1.43547,1.43537,1.43543,24200000.0
2007-07-06 01:38:00,1.4358,1.43595,1.43569,1.43573,42200000.0
2007-07-06 01:39:00,1.4359,1.4359,1.43563,1.43576,39400000.0
2007-07-06 01:40:00,1.43547,1.43579,1.43537,1.43568,36200000.0
2007-07-06 01:41:00,1.43564,1.4359,1.43521,1.43556,24400000.0
2007-07-06 01:42:00,1.43522,1.43559,1.43481,1.43516,167900000.0
2007-07-06 01:43:00,1.43541,1.43544,1.43519,1.43535,51400000.0
2007-07-06 01:44:00,1.43507,1.43523,1.43496,1.43518,299300000.0
2007-07-06 01:45:00,1.43518,1.43531,1.43501,1.43525,160500000.0
2007-07-06 01:46:00,1.43524,1.43529,1.43523,1.43525,28000000.0
2007-07-06 01:47:00,1.43528,1.43528,1.43518,1.4352,56700000.0
2007-07-06 01:48:00,1.43518,1.43518,1.43506,1.43506,47000000.0
2007-07-06 01:49:00,1.43504,1.43556,1.43502,1.43517,116900000.0
2007-07-06 01:50:00,1.43526,1.43554,1.43515,1.43532,171800001.0
2007-07-06 01:51:00,1.43555,1.43575,1.4355,1.43565,49200000.0
2007-07-06 01:52:00,1.43585,1.43589,1.43538,1.43588,182700000.0
2007-07-06 01:53:00,1.43595,1.43596,1.43558,1.43592,74400000.0
2007-07-06 01:54:00,1.4358,1.43584,1.43572,1.43584,76900000.0
2007-07-06 01:55:00,1.43591,1.4361,1.43591,1.43607,56900000.0
2007-07-06 01:56:00,1.43615,1.43625,1.43607,1.43612,87900000.0
2007-07-06 01:57:00,1.43601,1.43619,1.4357,1.4357,95400000.0
2007-07-06 01:58:00,1.43572,1.43582,1.43567,1.43582,49200000.0
2007-07-06 01:59:00,1.436,1.43625,1.43597,1.43617,42400000.0
2007-07-06 02:00:00,1.43629,1.43629,1.43605,1.43605,39600000.0
2007-07-06 02:01:00,1.43582,1.43616,1.43558,1.43594,40900000.0
2007-07-06 02:02:00,1.4361,1.43629,1.43606,1.4361,28600000.0
2007-07-06 02:03:00,1.43606,1.43634,1.43601,1.43608,39800000.0
2007-07-06 02:04:00,1.43596,1.43626,1.43596,1.43614,52000000.0
2007-07-06 02:05:00,1.43619,1.43625,1.43606,1.43606,51000000.0
2007-07-06 02:06:00,1.43618,1.43628,1.43613,1.4362,57800000.0
2007-07-06 02:07:00,1.4359,1.43618,1.4359,1.43606,34000000.0
2007-07-06 02:08:00,1.43581,1.43598,1.43578,1.43598,25800000.0
2007-07-06 02:09:00,1.43612,1.4362,1.43575,1.43612,39600000.0
2007-07-06 02:10:00,1.43612,1.43636,1.43568,1.43623,34400000.0
2007-07-06 02:11:00,1.43579,1.43631,1.43579,1.43626,39800000.0
2007-07-06 02:12:00,1.43613,1.43648,1.43612,1.43642,29800000.0
2007-07-06 02:13:00,1.43644,1.43656,1.43633,1.43638,31800000.0
2007-07-06 02:14:00,1.43622,1.43635,1.43604,1.43615,53900000.0
2007-07-06 02:15:00,1.43623,1.43628,1.43598,1.43619,42100000.0
2007-07-06 02:16:00,1.43616,1.43622,1.43588,1.43602,24400000.0
2007-07-06 02:17:00,1.43606,1.43616,1.43586,1.43606,33600000.0
2007-07-06 02:18:00,1.43591,1.43614,1.43585,1.43591,55300000.0
2007-07-06 02:19:00,1.43593,1.43595,1.43578,1.4359,41400001.0
2007-07-06 02:20:00,1.43597,1.43602,1.43555,1.43584,38600000.0
2007-07-06 02:21:00,1.43566,1.43595,1.43565,1.43595,43600000.0
2007-07-06 02:22:00,1.4359,1.43597,1.43558,1.43585,30200000.0
2007-07-06 02:23:00,1.4358,1.43595,1.4358,1.4358,33000000.0
2007-07-06 02:24:00,1.4355,1.43588,1.4355,1.43576,36800000.0
2007-07-06 02:25:00,1.43578,1.43588,1.4354,1.43583,33300000.0
2007-07-06 02:26:00,1.43588,1.43591,1.43571,1.43581,78300000.0
2007-07-06 02:27:00,1.43575,1.43593,1.43563,1.43578,42600000.0
2007-07-06 02:28:00,1.43606,1.43606,1.43561,1.43567,36200000.0
2007-07-06 02:29:00,1.43576,1.43605,1.43534,1.43605,46400000.0
2007-07-06 02:30:00,1.43608,1.43616,1.43607,1.43615,31400000.0
2007-07-06 02:31:00,1.43604,1.4361,1.43556,1.43599,42000000.0
2007-07-06 02:32:00,1.43611,1.43611,1.43584,1.4359,57100000.0
2007-07-06 02:33:00,1.43585,1.43595,1.43567,1.43575,27800000.0
2007-07-06 02:34:00,1.43588,1.43601,1.43561,1.43588,38000000.0
2007-07-06 02:35:00,1.43596,1.43601,1.43581,1.43593,28000000.0
2007-07-06 02:36:00,1.43556,1.43584,1.43556,1.43584,28900000.0
2007-07-06 02:37:00,1.43587,1.43597,1.43569,1.43592,58400002.0
2007-07-06 02:38:00,1.43582,1.43594,1.43565,1.43565,70800001.0
2007-07-06 02:39:00,1.43589,1.43609,1.43548,1.43609,28000000.0
2007-07-06 02:40:00,1.43606,1.43607,1.43587,1.43597,53800001.0
2007-07-06 02:41:00,1.43591,1.43602,1.43561,1.43589,34800000.0
2007-07-06 02:42:00,1.43595,1.43595,1.43572,1.43593,37600000.0
2007-07-06 02:43:00,1.43587,1.43599,1.43572,1.43582,55400000.0
2007-07-06 02:44:00,1.4359,1.43598,1.43567,1.43596,29200000.0
2007-07-06 02:45:00,1.43593,1.43608,1.43575,1.43593,18000000.0
2007-07-06 02:46:00,1.43613,1.43613,1.43583,1.4361,39600000.0
2007-07-06 02:47:00,1.43603,1.43617,1.43571,1.43592,42600000.0
2007-07-06 02:48:00,1.43591,1.43593,1.43582,1.4359,71100000.0
2007-07-06 02:49:00,1.43597,1.43608,1.43568,1.43605,42900000.0
2007-07-06 02:50:00,1.43616,1.43623,1.43602,1.4361,44700000.0
2007-07-06 02:51:00,1.43555,1.43582,1.43548,1.43564,25200000.0
2007-07-06 02:52:00,1.43552,1.43566,1.43541,1.43554,34400000.0
2007-07-06 02:53:00,1.4355,1.43572,1.43541,1.43572,43400000.0
2007-07-06 02:54:00,1.43569,1.43598,1.43569,1.43598,54000000.0
2007-07-06 02:55:00,1.43584,1.43596,1.43581,1.43584,58200000.0
2007-07-06 02:56:00,1.43582,1.43601,1.43565,1.43601,45100000.0
2007-07-06 02:57:00,1.43563,1.43606,1.43563,1.43578,31400000.0
2007-07-06 02:58:00,1.4357,1.43592,1.43563,1.43574,40800000.0
2007-07-06 02:59:00,1.43573,1.43591,1.43571,1.43582,25800000.0
2007-07-06 03:00:00,1.43581,1.43581,1.43557,1.43557,43500000.0
2007-07-06 03:01:00,1.43538,1.43556,1.43533,1.43553,35600000.0
2007-07-06 03:02:00,1.43538,1.43562,1.43538,1.43554,33600000.0
2007-07-06 03:03:00,1.43544,1.43559,1.43538,1.43559,51400000.0
2007-07-06 03:04:00,1.43542,1.4355,1.43509,1.43509,17200000.0
2007-07-06 03:05:00,1.43561,1.43561,1.43523,1.43523,25600000.0
2007-07-06 03:06:00,1.43581,1.43581,1.43556,1.43558,63700000.0
2007-07-06 03:07:00,1.43578,1.43578,1.43553,1.4356,35100000.0
2007-07-06 03:08:00,1.43576,1.43586,1.43555,1.43561,25400000.0
2007-07-06 03:09:00,1.43557,1.43569,1.43548,1.43569,41800000.0
2007-07-06 03:10:00,1.43555,1.43568,1.43534,1.43568,60800000.0
2007-07-06 03:11:00,1.4356,1.43579,1.43538,1.43538,33500000.0
2007-07-06 03:12:00,1.43565,1.43577,1.43554,1.4357,37700000.0
2007-07-06 03:13:00,1.43581,1.43594,1.43575,1.43582,56200000.0
2007-07-06 03:14:00,1.43572,1.43587,1.43558,1.43583,32000000.0
2007-07-06 03:15:00,1.43577,1.43585,1.43569,1.43582,26000000.0
2007-07-06 03:16:00,1.4359,1.43593,1.43542,1.43562,46800000.0
2007-07-06 03:17:00,1.43579,1.43585,1.43567,1.43568,36600000.0
2007-07-06 03:18:00,1.43567,1.43581,1.43549,1.43581,49600000.0
2007-07-06 03:19:00,1.43579,1.43584,1.43564,1.43572,29100000.0
2007-07-06 03:20:00,1.43586,1.43599,1.43573,1.43578,46800000.0
2007-07-06 03:21:00,1.43576,1.43589,1.4357,1.43575,34900000.0
2007-07-06 03:22:00,1.43577,1.43587,1.43568,1.43587,25700000.0
2007-07-06 03:23:00,1.43579,1.43579,1.43565,1.43573,26100000.0
2007-07-06 03:24:00,1.43577,1.43577,1.43546,1.43563,25400000.0
2007-07-06 03:25:00,1.43525,1.43553,1.43525,1.43553,35000000.0
2007-07-06 03:26:00,1.43543,1.43549,1.43518,1.43549,23200000.0
2007-07-06 03:27:00,1.43533,1.43556,1.43528,1.43533,39700000.0
2007-07-06 03:28:00,1.43536,1.43545,1.43535,1.43538,26800000.0
2007-07-06 03:29:00,1.43536,1.43566,1.43514,1.43514,37200000.0
2007-07-06 03:30:00,1.43533,1.43545,1.43522,1.43538,32000000.0
2007-07-06 03:31:00,1.43544,1.43566,1.43532,1.43559,47800000.0
2007-07-06 03:32:00,1.4354,1.43548,1.43535,1.43548,40200000.0
2007-07-06 03:33:00,1.43543,1.43554,1.43533,1.43548,52300001.0
2007-07-06 03:34:00,1.43541,1.43553,1.43526,1.43536,44400001.0
2007-07-06 03:35:00,1.43548,1.43553,1.43531,1.43546,49700000.0
2007-07-06 03:36:00,1.43533,1.4355,1.43493,1.43538,43800000.0
2007-07-06 03:37:00,1.4355,1.4355,1.43524,1.43524,35800000.0
2007-07-06 03:38:00,1.43536,1.43543,1.43523,1.43535,22400000.0
2007-07-06 03:39:00,1.43538,1.43544,1.43501,1.43544,64200000.0
2007-07-06 03:40:00,1.43536,1.43536,1.43516,1.43521,28600000.0
2007-07-06 03:41:00,1.43516,1.43547,1.43516,1.43535,37500000.0
2007-07-06 03:42:00,1.43524,1.43542,1.43518,1.43542,25400000.0
2007-07-06 03:43:00,1.43529,1.43546,1.43529,1.43538,39800000.0
2007-07-06 03:44:00,1.43526,1.4354,1.43512,1.43512,28000000.0
2007-07-06 03:45:00,1.4354,1.4354,1.43517,1.43524,33000000.0
2007-07-06 03:46:00,1.4354,1.43544,1.43505,1.43537,39600000.0
2007-07-06 03:47:00,1.43518,1.43544,1.43518,1.43544,23000000.0
2007-07-06 03:48:00,1.43514,1.43545,1.43514,1.43541,39800000.0
2007-07-06 03:49:00,1.43537,1.43545,1.43526,1.43539,37800000.0
2007-07-06 03:50:00,1.4353,1.43548,1.43515,1.4353,51600000.0
2007-07-06 03:51:00,1.4356,1.43575,1.43547,1.43558,72800001.0
2007-07-06 03:52:00,1.43551,1.43567,1.43543,1.4355,53000000.0
2007-07-06 03:53:00,1.43566,1.43566,1.43547,1.43547,46800000.0
2007-07-06 03:54:00,1.43536,1.43559,1.43536,1.43559,46900000.0
2007-07-06 03:55:00,1.43569,1.43576,1.4356,1.4357,24800000.0
2007-07-06 03:56:00,1.43585,1.436,1.4358,1.4359,32400000.0
2007-07-06 03:57:00,1.43586,1.43598,1.43546,1.43598,33400000.0
2007-07-06 03:58:00,1.43577,1.43597,1.4357,1.43589,60000001.0
2007-07-06 03:59:00,1.43583,1.43606,1.43576,1.43585,31200000.0
2007-07-06 04:00:00,1.43569,1.43594,1.43564,1.43584,34200000.0
2007-07-06 04:01:00,1.43586,1.43598,1.43556,1.43588,26300000.0
2007-07-06 04:02:00,1.43587,1.43587,1.43574,1.43579,29400000.0
2007-07-06 04:03:00,1.43576,1.43594,1.43564,1.43594,44000000.0
2007-07-06 04:04:00,1.43574,1.43588,1.43558,1.43558,42200000.0
2007-07-06 04:05:00,1.435,1.43575,1.435,1.43575,18400000.0
2007-07-06 04:06:00,1.43591,1.43592,1.43563,1.43592,25800000.0
2007-07-06 04:07:00,1.43578,1.43592,1.43551,1.43592,23400000.0
2007-07-06 04:08:00,1.43588,1.43597,1.4357,1.43582,51900000.0
2007-07-06 04:09:00,1.43578,1.43595,1.4356,1.43583,36900000.0
2007-07-06 04:10:00,1.43557,1.43575,1.43537,1.43572,35400000.0
2007-07-06 04:11:00,1.43562,1.43564,1.43541,1.43563,36200000.0
2007-07-06 04:12:00,1.4356,1.43578,1.43546,1.43569,58200000.0
2007-07-06 04:13:00,1.43568,1.4358,1.43525,1.43577,42900000.0
2007-07-06 04:14:00,1.43558,1.43571,1.4353,1.43548,46500000.0
2007-07-06 04:15:00,1.43559,1.43569,1.43555,1.43569,92500000.0
2007-07-06 04:16:00,1.43554,1.43565,1.43507,1.43561,27200000.0
2007-07-06 04:17:00,1.43562,1.43569,1.43545,1.43569,36800001.0
2007-07-06 04:18:00,1.43518,1.43566,1.43518,1.43559,45200000.0
2007-07-06 04:19:00,1.43543,1.43579,1.43543,1.43579,31400000.0
2007-07-06 04:20:00,1.43554,1.43556,1.43539,1.43545,50800000.0
2007-07-06 04:21:00,1.43568,1.43569,1.43553,1.43561,55600000.0
2007-07-06 04:22:00,1.43553,1.43555,1.43543,1.43549,36300000.0
2007-07-06 04:23:00,1.43547,1.43558,1.43547,1.43556,33400000.0
2007-07-06 04:24:00,1.43544,1.43559,1.43544,1.43551,36500000.0
2007-07-06 04:25:00,1.43559,1.43568,1.43541,1.43541,42000000.0
2007-07-06 04:26:00,1.43551,1.43554,1.43539,1.43539,37200000.0
2007-07-06 04:27:00,1.43551,1.43551,1.43513,1.43513,40400000.0
2007-07-06 04:28:00,1.43546,1.43557,1.43524,1.43549,22000000.0
2007-07-06 04:29:00,1.43539,1.43566,1.43526,1.43566,49200000.0
2007-07-06 04:30:00,1.43562,1.43598,1.43534,1.4358,42000000.0
2007-07-06 04:31:00,1.43555,1.43589,1.43555,1.43576,34500000.0
2007-07-06 04:32:00,1.43586,1.4359,1.43574,1.43574,32800000.0
2007-07-06 04:33:00,1.4358,1.43595,1.43565,1.43571,22200000.0
2007-07-06 04:34:00,1.43568,1.43591,1.43568,1.43576,32600000.0
2007-07-06 04:35:00,1.43563,1.4359,1.43563,1.43571,33200000.0
2007-07-06 04:36:00,1.43591,1.43599,1.43583,1.43583,44700001.0
2007-07-06 04:37:00,1.43583,1.43586,1.43549,1.43571,37300000.0
2007-07-06 04:38:00,1.43571,1.43596,1.43571,1.43596,42700000.0
2007-07-06 04:39:00,1.43574,1.43589,1.43541,1.43589,35400000.0
2007-07-06 04:40:00,1.43576,1.43587,1.43561,1.43569,39200000.0
2007-07-06 04:41:00,1.43573,1.43595,1.43554,1.43583,41600000.0
2007-07-06 04:42:00,1.43563,1.43575,1.4356,1.43572,32400000.0
2007-07-06 04:43:00,1.43565,1.43575,1.43555,1.43572,35000000.0
2007-07-06 04:44:00,1.43567,1.4358,1.43516,1.43574,41800000.0
2007-07-06 04:45:00,1.43578,1.43585,1.4357,1.43578,39000000.0
2007-07-06 04:46:00,1.4356,1.43575,1.43507,1.43507,29100000.0
2007-07-06 04:47:00,1.43575,1.4358,1.43562,1.43577,42800000.0
2007-07-06 04:48:00,1.43579,1.43586,1.43571,1.43586,52600000.0
2007-07-06 04:49:00,1.43565,1.43591,1.43555,1.43563,31400000.0
2007-07-06 04:50:00,1.43575,1.43605,1.43569,1.43575,38700000.0
2007-07-06 04:51:00,1.43571,1.43589,1.43563,1.43581,32600000.0
2007-07-06 04:52:00,1.43592,1.43606,1.43577,1.43577,25600000.0
2007-07-06 04:53:00,1.43597,1.43597,1.43579,1.43582,36100000.0
2007-07-06 04:54:00,1.436,1.436,1.43582,1.43588,29000000.0
2007-07-06 04:55:00,1.4361,1.4361,1.43585,1.43595,22200000.0
2007-07-06 04:56:00,1.43591,1.43613,1.43591,1.43608,37200000.0
2007-07-06 04:57:00,1.43583,1.43583,1.43555,1.4356,33300000.0
2007-07-06 04:58:00,1.43577,1.43579,1.43542,1.43553,50900000.0
2007-07-06 04:59:00,1.43547,1.4357,1.43547,1.43562,20800000.0
2007-07-06 05:00:00,1.43572,1.43577,1.43555,1.43572,85100001.0
2007-07-06 05:01:00,1.43556,1.43571,1.43556,1.4357,19800000.0
2007-07-06 05:02:00,1.43551,1.43583,1.43551,1.43583,31400000.0
2007-07-06 05:03:00,1.43588,1.43588,1.43563,1.43572,26800000.0
2007-07-06 05:04:00,1.43553,1.43574,1.43553,1.43574,30200000.0
2007-07-06 05:05:00,1.43548,1.43566,1.43548,1.43566,30400000.0
2007-07-06 05:06:00,1.43567,1.43588,1.43553,1.43585,87700000.0
2007-07-06 05:07:00,1.4359,1.43597,1.43568,1.43595,30400000.0
2007-07-06 05:08:00,1.43595,1.43603,1.43585,1.43595,26400000.0
2007-07-06 05:09:00,1.436,1.43605,1.43575,1.4358,29200000.0
2007-07-06 05:10:00,1.43585,1.43597,1.43555,1.43576,36300000.0
2007-07-06 05:11:00,1.43601,1.43616,1.43577,1.43577,29200000.0
2007-07-06 05:12:00,1.43592,1.43592,1.43573,1.43576,24200000.0
2007-07-06 05:13:00,1.43566,1.43586,1.43566,1.43571,42300000.0
2007-07-06 05:14:00,1.43586,1.43586,1.43566,1.43578,31600000.0
2007-07-06 05:15:00,1.43574,1.43574,1.43537,1.43542,33200000.0
2007-07-06 05:16:00,1.4355,1.43568,1.43545,1.43566,29400000.0
2007-07-06 05:17:00,1.43557,1.4358,1.43553,1.43569,45000000.0
2007-07-06 05:18:00,1.43573,1.43573,1.43552,1.43552,34800000.0
2007-07-06 05:19:00,1.43524,1.43562,1.43524,1.43562,32800000.0
2007-07-06 05:20:00,1.43555,1.43571,1.43545,1.43565,50400001.0
2007-07-06 05:21:00,1.43569,1.43581,1.43559,1.43563,20200000.0
2007-07-06 05:22:00,1.43571,1.43582,1.43561,1.43575,38000000.0
2007-07-06 05:23:00,1.43512,1.43578,1.43512,1.43572,32600000.0
2007-07-06 05:24:00,1.43556,1.43581,1.43556,1.43581,43600000.0
2007-07-06 05:25:00,1.43571,1.43591,1.43556,1.43581,62500000.0
2007-07-06 05:26:00,1.43588,1.43597,1.43579,1.43579,54000000.0
2007-07-06 05:27:00,1.4359,1.43601,1.4358,1.43589,45800000.0
2007-07-06 05:28:00,1.43598,1.43606,1.43538,1.43603,27800000.0
2007-07-06 05:29:00,1.43586,1.43593,1.43577,1.43592,23400000.0
2007-07-06 05:30:00,1.43595,1.43605,1.43579,1.43597,34800000.0
2007-07-06 05:31:00,1.43593,1.43605,1.4358,1.43583,47800001.0
2007-07-06 05:32:00,1.43593,1.43605,1.43561,1.43593,40000000.0
2007-07-06 05:33:00,1.43608,1.43608,1.43578,1.43578,34000000.0
2007-07-06 05:34:00,1.43596,1.43596,1.43577,1.43587,37600000.0
2007-07-06 05:35:00,1.43594,1.43594,1.43569,1.43586,30000000.0
2007-07-06 05:36:00,1.43581,1.43601,1.43581,1.43585,37200000.0
2007-07-06 05:37:00,1.43579,1.43591,1.43565,1.43589,54100001.0
2007-07-06 05:38:00,1.43583,1.4359,1.43551,1.43561,46600001.0
2007-07-06 05:39:00,1.43571,1.43603,1.43555,1.43597,28000000.0
2007-07-06 05:40:00,1.43595,1.43611,1.43595,1.43599,16000000.0
2007-07-06 05:41:00,1.43604,1.43613,1.4357,1.43613,51200000.0
2007-07-06 05:42:00,1.43604,1.4362,1.43592,1.43612,25800000.0
2007-07-06 05:43:00,1.43585,1.4361,1.43585,1.43597,30800000.0
2007-07-06 05:44:00,1.436,1.43615,1.4359,1.436,39600000.0
2007-07-06 05:45:00,1.4359,1.4362,1.4359,1.4359,43500000.0
2007-07-06 05:46:00,1.43618,1.43627,1.43617,1.43617,24400000.0
2007-07-06 05:47:00,1.4361,1.43633,1.4361,1.43614,33000000.0
2007-07-06 05:48:00,1.43599,1.4362,1.43599,1.43619,35200000.0
2007-07-06 05:49:00,1.43627,1.43627,1.43605,1.43615,33800000.0
2007-07-06 05:50:00,1.43599,1.43619,1.43583,1.43609,26200000.0
2007-07-06 05:51:00,1.43611,1.43611,1.43562,1.43562,29400000.0
2007-07-06 05:52:00,1.436,1.4362,1.43595,1.43595,31800000.0
2007-07-06 05:53:00,1.43602,1.43613,1.43572,1.43613,35400000.0
2007-07-06 05:54:00,1.43608,1.43608,1.43588,1.43604,31800000.0
2007-07-06 05:55:00,1.43575,1.4359,1.43563,1.43585,22800000.0
2007-07-06 05:56:00,1.43612,1.43612,1.43591,1.43608,32400000.0
2007-07-06 05:57:00,1.43586,1.43623,1.43586,1.43611,20000000.0
2007-07-06 05:58:00,1.43605,1.43622,1.43597,1.43603,32400000.0
2007-07-06 05:59:00,1.43617,1.43619,1.43601,1.43609,89500000.0
2007-07-06 06:00:00,1.43594,1.43604,1.4356,1.43588,55200000.0
2007-07-06 06:01:00,1.43586,1.43606,1.43586,1.436,46000000.0
2007-07-06 06:02:00,1.43602,1.43621,1.43565,1.43621,42000000.0
2007-07-06 06:03:00,1.43619,1.43636,1.43615,1.43628,32400000.0
2007-07-06 06:04:00,1.43632,1.43632,1.43603,1.43623,42600000.0
2007-07-06 06:05:00,1.4361,1.43622,1.43592,1.43592,58400001.0
2007-07-06 06:06:00,1.43599,1.43617,1.43599,1.43605,40400000.0
2007-07-06 06:07:00,1.43607,1.43611,1.43587,1.43593,37400000.0
2007-07-06 06:08:00,1.43596,1.43607,1.43578,1.43589,46700000.0
2007-07-06 06:09:00,1.43577,1.43584,1.43569,1.43571,33100000.0
2007-07-06 06:10:00,1.43579,1.43583,1.43569,1.43572,24500000.0
2007-07-06 06:11:00,1.43574,1.43594,1.43566,1.43566,49800000.0
2007-07-06 06:12:00,1.43574,1.43589,1.4356,1.4356,35600000.0
2007-07-06 06:13:00,1.43565,1.4359,1.4355,1.4355,41600000.0
2007-07-06 06:14:00,1.43544,1.43559,1.43524,1.43553,48300000.0
2007-07-06 06:15:00,1.43546,1.43572,1.43546,1.43556,29600000.0
2007-07-06 06:16:00,1.43562,1.43562,1.43546,1.4356,20800000.0
2007-07-06 06:17:00,1.43529,1.43576,1.43529,1.43572,36600000.0
2007-07-06 06:18:00,1.43565,1.43571,1.43548,1.4356,44100000.0
2007-07-06 06:19:00,1.43565,1.43565,1.43543,1.43543,26000000.0
2007-07-06 06:20:00,1.43557,1.43569,1.43545,1.43545,30600000.0
2007-07-06 06:21:00,1.43543,1.43543,1.43519,1.43538,38800001.0
2007-07-06 06:22:00,1.43565,1.43567,1.43555,1.43567,55500000.0
2007-07-06 06:23:00,1.43563,1.43571,1.43528,1.43571,31300000.0
2007-07-06 06:24:00,1.43561,1.43561,1.43515,1.43541,35400000.0
2007-07-06 06:25:00,1.43547,1.43556,1.43542,1.43553,24200000.0
2007-07-06 06:26:00,1.43553,1.4357,1.43539,1.43562,52800001.0
2007-07-06 06:27:00,1.43555,1.43565,1.4355,1.43565,45000000.0
2007-07-06 06:28:00,1.43553,1.43559,1.43538,1.43551,38000000.0
2007-07-06 06:29:00,1.43545,1.43567,1.43544,1.43556,34200000.0
2007-07-06 06:30:00,1.43547,1.43559,1.43544,1.43559,44700000.0
2007-07-06 06:31:00,1.43556,1.43559,1.43543,1.43543,29400000.0
2007-07-06 06:32:00,1.43552,1.43567,1.43542,1.43553,28000000.0
2007-07-06 06:33:00,1.43541,1.43563,1.43541,1.43551,37300000.0
2007-07-06 06:34:00,1.43501,1.43548,1.43501,1.43535,42800000.0
2007-07-06 06:35:00,1.43523,1.43549,1.43521,1.43536,33800000.0
2007-07-06 06:36:00,1.4353,1.43599,1.4353,1.4356,44600000.0
2007-07-06 06:37:00,1.43551,1.43566,1.43519,1.43519,40600000.0
2007-07-06 06:38:00,1.43556,1.43565,1.43535,1.43535,30000000.0
2007-07-06 06:39:00,1.43532,1.43545,1.43521,1.43527,35600000.0
2007-07-06 06:40:00,1.43517,1.43537,1.43517,1.43522,45400000.0
2007-07-06 06:41:00,1.43518,1.4356,1.43491,1.4356,73100001.0
2007-07-06 06:42:00,1.43525,1.43564,1.43525,1.4355,43100000.0
2007-07-06 06:43:00,1.43562,1.43574,1.4354,1.4354,32200000.0
2007-07-06 06:44:00,1.43564,1.43584,1.43558,1.43574,47600000.0
2007-07-06 06:45:00,1.43568,1.43589,1.43561,1.43563,47200000.0
2007-07-06 06:46:00,1.43569,1.43586,1.43563,1.43566,48600000.0
2007-07-06 06:47:00,1.43581,1.4359,1.4357,1.43573,31600000.0
2007-07-06 06:48:00,1.4356,1.43583,1.43544,1.43569,33400000.0
2007-07-06 06:49:00,1.4357,1.43585,1.4356,1.43583,54100000.0
2007-07-06 06:50:00,1.43581,1.43586,1.43565,1.43582,38100000.0
2007-07-06 06:51:00,1.43581,1.436,1.43581,1.436,33800000.0
2007-07-06 06:52:00,1.43614,1.43636,1.43595,1.43636,28400000.0
2007-07-06 06:53:00,1.43622,1.43622,1.43584,1.4361,56200000.0
2007-07-06 06:54:00,1.43606,1.43627,1.43594,1.43594,44600000.0
2007-07-06 06:55:00,1.43628,1.43628,1.43604,1.43625,28200000.0
2007-07-06 06:56:00,1.43623,1.43635,1.43617,1.43627,42600000.0
2007-07-06 06:57:00,1.43634,1.43634,1.43579,1.43612,40600000.0
2007-07-06 06:58:00,1.43593,1.43639,1.43569,1.4361,23400000.0
2007-07-06 06:59:00,1.43592,1.43602,1.43561,1.43596,40200000.0
2007-07-06 07:00:00,1.43613,1.43616,1.43598,1.436,33800000.0
2007-07-06 07:01:00,1.43604,1.43609,1.43589,1.43598,49400000.0
2007-07-06 07:02:00,1.43594,1.43618,1.43594,1.43597,31800000.0
2007-07-06 07:03:00,1.43611,1.43611,1.43582,1.43588,31400000.0
2007-07-06 07:04:00,1.43614,1.43614,1.43566,1.43572,26500000.0
2007-07-06 07:05:00,1.43569,1.43579,1.43545,1.43545,51500000.0
2007-07-06 07:06:00,1.43564,1.43584,1.43564,1.43584,38600000.0
2007-07-06 07:07:00,1.43583,1.4359,1.43557,1.43561,32600000.0
2007-07-06 07:08:00,1.43563,1.43576,1.43553,1.43553,30600000.0
2007-07-06 07:09:00,1.43578,1.43578,1.43566,1.43571,39500000.0
2007-07-06 07:10:00,1.43574,1.43574,1.43558,1.43558,46600000.0
2007-07-06 07:11:00,1.43561,1.43575,1.43551,1.43551,56200000.0
2007-07-06 07:12:00,1.4356,1.4356,1.43515,1.43538,40300000.0
2007-07-06 07:13:00,1.43567,1.43567,1.4355,1.43558,46100000.0
2007-07-06 07:14:00,1.43534,1.43557,1.43534,1.43534,52400000.0
2007-07-06 07:15:00,1.4355,1.43561,1.43526,1.43558,37800000.0
2007-07-06 07:16:00,1.43531,1.43571,1.43531,1.43558,30000000.0
2007-07-06 07:17:00,1.4357,1.43576,1.43538,1.43571,50200001.0
2007-07-06 07:18:00,1.43579,1.43579,1.43536,1.43562,58600001.0
2007-07-06 07:19:00,1.43561,1.43575,1.43553,1.43553,33800000.0
2007-07-06 07:20:00,1.43548,1.43568,1.43533,1.43553,51400000.0
2007-07-06 07:21:00,1.43561,1.43576,1.43551,1.43576,59900000.0
2007-07-06 07:22:00,1.4357,1.4357,1.43543,1.43569,71500000.0
2007-07-06 07:23:00,1.43567,1.43591,1.43562,1.43571,69200000.0
2007-07-06 07:24:00,1.43561,1.43576,1.43553,1.43553,39800000.0
2007-07-06 07:25:00,1.43554,1.43563,1.43537,1.43547,43400000.0
2007-07-06 07:26:00,1.43544,1.43573,1.43544,1.43573,34800000.0
2007-07-06 07:27:00,1.43562,1.43562,1.43512,1.43539,40000000.0
2007-07-06 07:28:00,1.43532,1.43537,1.43472,1.43502,44400000.0
2007-07-06 07:29:00,1.43505,1.43519,1.43494,1.43519,27600000.0
2007-07-06 07:30:00,1.43511,1.43545,1.43492,1.43534,34000000.0
2007-07-06 07:31:00,1.43521,1.43557,1.43508,1.43513,21000000.0
2007-07-06 07:32:00,1.43524,1.43547,1.43501,1.43544,90900000.0
2007-07-06 07:33:00,1.4353,1.43532,1.43494,1.43494,39900000.0
2007-07-06 07:34:00,1.43512,1.43535,1.43507,1.43533,38600000.0
2007-07-06 07:35:00,1.43495,1.43524,1.43492,1.43524,28200000.0
2007-07-06 07:36:00,1.43512,1.43516,1.43486,1.43505,32100000.0
2007-07-06 07:37:00,1.43504,1.43514,1.43493,1.43513,45600000.0
2007-07-06 07:38:00,1.43513,1.4352,1.43507,1.43508,56900000.0
2007-07-06 07:39:00,1.43488,1.43524,1.43488,1.43524,47200000.0
2007-07-06 07:40:00,1.43512,1.43512,1.43479,1.43499,38200000.0
2007-07-06 07:41:00,1.43492,1.43512,1.43488,1.435,45000000.0
2007-07-06 07:42:00,1.43488,1.43504,1.43465,1.43493,45400000.0
2007-07-06 07:43:00,1.4349,1.43502,1.43475,1.43485,99800003.0
2007-07-06 07:44:00,1.43488,1.43488,1.4347,1.43485,31400000.0
2007-07-06 07:45:00,1.43473,1.43473,1.43395,1.43443,44600000.0
2007-07-06 07:46:00,1.43438,1.43438,1.43416,1.4343,39400000.0
2007-07-06 07:47:00,1.43407,1.43407,1.4335,1.43393,32800000.0
2007-07-06 07:48:00,1.43357,1.4337,1.43337,1.4337,23400000.0
2007-07-06 07:49:00,1.43387,1.43387,1.43311,1.43311,40800000.0
2007-07-06 07:50:00,1.43337,1.43348,1.43334,1.43336,17800000.0
2007-07-06 07:51:00,1.43318,1.43379,1.43297,1.43379,33500000.0
2007-07-06 07:52:00,1.43377,1.43385,1.43348,1.43374,21800000.0
2007-07-06 07:53:00,1.43371,1.43371,1.43312,1.43323,46600000.0
2007-07-06 07:54:00,1.43298,1.43331,1.43288,1.43293,34000000.0
2007-07-06 07:55:00,1.43283,1.43313,1.43264,1.43313,58900000.0
2007-07-06 07:56:00,1.43314,1.43335,1.43307,1.43335,41300000.0
2007-07-06 07:57:00,1.43314,1.43314,1.43235,1.43259,41400000.0
2007-07-06 07:58:00,1.43247,1.43279,1.43234,1.43279,48900000.0
2007-07-06 07:59:00,1.43249,1.43306,1.43249,1.43283,74900001.0
2007-07-06 08:00:00,1.43303,1.43342,1.43303,1.43342,32200000.0
2007-07-06 08:01:00,1.43339,1.43355,1.43296,1.43297,27400000.0
2007-07-06 08:02:00,1.43315,1.43342,1.43309,1.4333,42200001.0
2007-07-06 08:03:00,1.43318,1.43318,1.43296,1.43306,29400000.0
2007-07-06 08:04:00,1.43292,1.43295,1.43273,1.43273,24400000.0
2007-07-06 08:05:00,1.43284,1.43284,1.4327,1.43273,36800000.0
2007-07-06 08:06:00,1.43277,1.43315,1.43265,1.43309,55700000.0
2007-07-06 08:07:00,1.433,1.43358,1.433,1.43342,23200000.0
2007-07-06 08:08:00,1.43349,1.43358,1.43339,1.43341,47900000.0
2007-07-06 08:09:00,1.43362,1.4337,1.43344,1.43365,41800000.0
2007-07-06 08:10:00,1.43352,1.43369,1.43339,1.43369,49500000.0
2007-07-06 08:11:00,1.43362,1.4341,1.43362,1.4341,28200000.0
2007-07-06 08:12:00,1.43408,1.43429,1.43387,1.43397,41000000.0
2007-07-06 08:13:00,1.43373,1.43425,1.43373,1.43419,41100000.0
2007-07-06 08:14:00,1.43416,1.43431,1.43416,1.43427,66500000.0
2007-07-06 08:15:00,1.43435,1.43435,1.43398,1.43411,64000000.0
2007-07-06 08:16:00,1.43428,1.43446,1.43401,1.43442,24500000.0
2007-07-06 08:17:00,1.43472,1.43476,1.43448,1.43458,40400000.0
2007-07-06 08:18:00,1.43475,1.43475,1.43424,1.43424,32700000.0
2007-07-06 08:19:00,1.43441,1.43482,1.43423,1.43457,49600000.0
2007-07-06 08:20:00,1.43462,1.43463,1.43436,1.43463,36400000.0
2007-07-06 08:21:00,1.43442,1.43447,1.43403,1.43403,27400000.0
2007-07-06 08:22:00,1.43411,1.43431,1.43411,1.43426,27500000.0
2007-07-06 08:23:00,1.43407,1.43419,1.4339,1.43393,37900000.0
2007-07-06 08:24:00,1.43387,1.4339,1.43352,1.43367,42200000.0
2007-07-06 08:25:00,1.43353,1.4339,1.43353,1.4337,29400000.0
2007-07-06 08:26:00,1.43366,1.43366,1.43342,1.43357,47400000.0
2007-07-06 08:27:00,1.43371,1.43377,1.43353,1.43363,37400000.0
2007-07-06 08:28:00,1.43376,1.43404,1.43366,1.43404,62200000.0
2007-07-06 08:29:00,1.43403,1.43405,1.43381,1.43405,35200000.0
2007-07-06 08:30:00,1.4339,1.43391,1.43341,1.43363,25600000.0
2007-07-06 08:31:00,1.43336,1.43348,1.43318,1.43335,47600000.0
2007-07-06 08:32:00,1.43376,1.43386,1.43344,1.43369,31100000.0
2007-07-06 08:33:00,1.43367,1.43371,1.43326,1.43356,40000000.0
2007-07-06 08:34:00,1.43368,1.43371,1.43345,1.43371,43000000.0
2007-07-06 08:35:00,1.43356,1.43383,1.43335,1.43383,50600000.0
2007-07-06 08:36:00,1.43399,1.43399,1.43336,1.43361,60900000.0
2007-07-06 08:37:00,1.43387,1.43393,1.43369,1.43383,54700001.0
2007-07-06 08:38:00,1.43357,1.43358,1.43331,1.43334,33000000.0
2007-07-06 08:39:00,1.43357,1.43358,1.43325,1.43345,51100000.0
2007-07-06 08:40:00,1.43349,1.43349,1.43284,1.43325,34700000.0
2007-07-06 08:41:00,1.43319,1.43339,1.43307,1.43331,30200000.0
2007-07-06 08:42:00,1.43329,1.43337,1.43304,1.43312,51400000.0
2007-07-06 08:43:00,1.43338,1.43376,1.43338,1.43356,45800000.0
2007-07-06 08:44:00,1.43362,1.43378,1.43346,1.43378,20800000.0
2007-07-06 08:45:00,1.43383,1.43419,1.43383,1.43394,33800000.0
2007-07-06 08:46:00,1.4343,1.4343,1.43409,1.43424,35800000.0
2007-07-06 08:47:00,1.43424,1.43424,1.43396,1.43396,35400000.0
2007-07-06 08:48:00,1.43417,1.43421,1.43406,1.43412,37400000.0
2007-07-06 08:49:00,1.43374,1.43442,1.43374,1.43442,42400000.0
2007-07-06 08:50:00,1.43436,1.43439,1.43426,1.43427,22800000.0
2007-07-06 08:51:00,1.43423,1.43448,1.43423,1.43428,35000000.0
2007-07-06 08:52:00,1.43453,1.43453,1.43408,1.43427,41600000.0
2007-07-06 08:53:00,1.43428,1.43428,1.43404,1.43421,40000000.0
2007-07-06 08:54:00,1.43417,1.43449,1.43417,1.43432,25400000.0
2007-07-06 08:55:00,1.43425,1.43446,1.43406,1.43429,36400000.0
2007-07-06 08:56:00,1.43434,1.43446,1.43409,1.4342,49000000.0
2007-07-06 08:57:00,1.43438,1.43452,1.43434,1.43446,35400000.0
2007-07-06 08:58:00,1.43441,1.43498,1.43437,1.43498,27000000.0
2007-07-06 08:59:00,1.43487,1.43506,1.43472,1.43481,43600000.0
2007-07-06 09:00:00,1.43478,1.43493,1.43448,1.43492,21000000.0
2007-07-06 09:01:00,1.43487,1.43499,1.43479,1.43485,30200000.0
2007-07-06 09:02:00,1.43484,1.43492,1.43471,1.43471,25300000.0
2007-07-06 09:03:00,1.43437,1.43483,1.43437,1.43438,42100000.0
2007-07-06 09:04:00,1.4346,1.43475,1.43449,1.43455,21100000.0
2007-07-06 09:05:00,1.43476,1.43476,1.43443,1.43473,31800000.0
2007-07-06 09:06:00,1.43466,1.43482,1.43466,1.43472,40400000.0
2007-07-06 09:07:00,1.43467,1.435,1.43466,1.43469,60800000.0
2007-07-06 09:08:00,1.43483,1.4352,1.43483,1.43507,46700000.0
2007-07-06 09:09:00,1.43498,1.43511,1.43484,1.4349,39400000.0
2007-07-06 09:10:00,1.43479,1.43487,1.43467,1.43487,28200000.0
2007-07-06 09:11:00,1.43478,1.43487,1.43461,1.43476,89900000.0
2007-07-06 09:12:00,1.4349,1.4349,1.43462,1.43479,21000000.0
2007-07-06 09:13:00,1.43463,1.43473,1.43418,1.43418,43400001.0
2007-07-06 09:14:00,1.43395,1.43416,1.43344,1.4335,28200000.0
2007-07-06 09:15:00,1.43341,1.4336,1.43314,1.43333,32600000.0
2007-07-06 09:16:00,1.43331,1.4337,1.43331,1.4335,36600000.0
2007-07-06 09:17:00,1.43339,1.43339,1.43303,1.43328,40800000.0
2007-07-06 09:18:00,1.4334,1.43379,1.4334,1.43366,29600000.0
2007-07-06 09:19:00,1.43349,1.43374,1.43349,1.43366,39800000.0
2007-07-06 09:20:00,1.43383,1.43408,1.4338,1.43394,30200000.0
2007-07-06 09:21:00,1.43425,1.43425,1.43384,1.43394,40000000.0
2007-07-06 09:22:00,1.43395,1.43395,1.4338,1.4338,22800000.0
2007-07-06 09:23:00,1.43365,1.43384,1.43359,1.4337,61400001.0
2007-07-06 09:24:00,1.43389,1.43389,1.43363,1.43381,37800000.0
2007-07-06 09:25:00,1.43389,1.43418,1.43389,1.43393,45500000.0
2007-07-06 09:26:00,1.43385,1.43405,1.43375,1.43405,49000000.0
2007-07-06 09:27:00,1.4338,1.43392,1.43367,1.43392,30800000.0
2007-07-06 09:28:00,1.43394,1.43402,1.43381,1.43399,21800000.0
2007-07-06 09:29:00,1.43403,1.43414,1.43396,1.4341,34200000.0
2007-07-06 09:30:00,1.43405,1.43415,1.4338,1.43385,36400000.0
2007-07-06 09:31:00,1.43384,1.43399,1.43382,1.43386,36400000.0
2007-07-06 09:32:00,1.43401,1.4341,1.43369,1.43391,36400000.0
2007-07-06 09:33:00,1.43393,1.43395,1.43376,1.43376,43400000.0
2007-07-06 09:34:00,1.43381,1.43387,1.43361,1.43384,44500000.0
2007-07-06 09:35:00,1.43389,1.43405,1.43381,1.43395,49000000.0
2007-07-06 09:36:00,1.43392,1.43411,1.43392,1.434,23600000.0
2007-07-06 09:37:00,1.43404,1.4344,1.43404,1.43432,24600000.0
2007-07-06 09:38:00,1.43431,1.43459,1.43431,1.43451,48300000.0
2007-07-06 09:39:00,1.43444,1.43467,1.43444,1.4345,42200000.0
2007-07-06 09:40:00,1.43445,1.43445,1.43411,1.43411,27100000.0
2007-07-06 09:41:00,1.43397,1.43404,1.43377,1.43392,51500000.0
2007-07-06 09:42:00,1.4339,1.43416,1.4338,1.43398,40400000.0
2007-07-06 09:43:00,1.43409,1.43421,1.43383,1.43399,39700000.0
2007-07-06 09:44:00,1.43387,1.43395,1.43374,1.4338,47200000.0
2007-07-06 09:45:00,1.43398,1.43406,1.4334,1.4334,83100000.0
2007-07-06 09:46:00,1.43391,1.43398,1.4337,1.43381,67800001.0
2007-07-06 09:47:00,1.43372,1.43385,1.43372,1.43379,30400000.0
2007-07-06 09:48:00,1.43384,1.43394,1.43365,1.43387,38800000.0
2007-07-06 09:49:00,1.4338,1.434,1.43371,1.43379,27400000.0
2007-07-06 09:50:00,1.43389,1.43399,1.43362,1.43366,101300000.0
2007-07-06 09:51:00,1.43365,1.43379,1.43353,1.43379,48000000.0
2007-07-06 09:52:00,1.43369,1.4338,1.43355,1.4338,44600000.0
2007-07-06 09:53:00,1.43379,1.43412,1.4337,1.43384,59300000.0
2007-07-06 09:54:00,1.43386,1.43386,1.43371,1.43382,35000000.0
2007-07-06 09:55:00,1.43365,1.43379,1.43365,1.43372,61000000.0
2007-07-06 09:56:00,1.43346,1.43386,1.43332,1.43332,31800000.0
2007-07-06 09:57:00,1.4336,1.43395,1.4336,1.43393,62600000.0
2007-07-06 09:58:00,1.43384,1.43426,1.43373,1.43408,40600000.0
2007-07-06 09:59:00,1.434,1.4342,1.43387,1.4342,44400000.0
2007-07-06 10:00:00,1.43388,1.43398,1.43364,1.43375,50500000.0
2007-07-06 10:01:00,1.43402,1.43428,1.43395,1.43426,74900001.0
2007-07-06 10:02:00,1.43415,1.43442,1.434,1.43405,101900000.0
2007-07-06 10:03:00,1.43403,1.43428,1.43397,1.43411,32800000.0
2007-07-06 10:04:00,1.43436,1.43436,1.43359,1.43411,44200000.0
2007-07-06 10:05:00,1.43414,1.43458,1.43381,1.43446,31000000.0
2007-07-06 10:06:00,1.43465,1.43473,1.43444,1.43452,25600000.0
2007-07-06 10:07:00,1.43469,1.43475,1.43454,1.43462,26200000.0
2007-07-06 10:08:00,1.43447,1.43481,1.43439,1.43464,30400000.0
2007-07-06 10:09:00,1.43472,1.43499,1.43451,1.43499,28200000.0
2007-07-06 10:10:00,1.43502,1.43536,1.43465,1.43536,30000000.0
2007-07-06 10:11:00,1.43541,1.43545,1.4348,1.43522,46000000.0
2007-07-06 10:12:00,1.43524,1.4356,1.43524,1.43533,44700000.0
2007-07-06 10:13:00,1.43541,1.43541,1.43506,1.43537,34000000.0
2007-07-06 10:14:00,1.43536,1.43548,1.43518,1.43518,38800000.0
2007-07-06 10:15:00,1.4351,1.43528,1.4351,1.43524,42400000.0
2007-07-06 10:16:00,1.43535,1.43564,1.43528,1.4356,50000000.0
2007-07-06 10:17:00,1.43551,1.43551,1.43502,1.43537,28300000.0
2007-07-06 10:18:00,1.43532,1.43544,1.43521,1.43533,55300000.0
2007-07-06 10:19:00,1.43527,1.43534,1.4352,1.43534,45200000.0
2007-07-06 10:20:00,1.43543,1.43543,1.43512,1.43528,25400000.0
2007-07-06 10:21:00,1.43522,1.43559,1.43522,1.43533,34000000.0
2007-07-06 10:22:00,1.43554,1.43577,1.43514,1.43569,34200000.0
2007-07-06 10:23:00,1.43566,1.43585,1.43551,1.43551,56000000.0
2007-07-06 10:24:00,1.43554,1.43563,1.43543,1.43563,42400000.0
2007-07-06 10:25:00,1.43583,1.43598,1.43571,1.43586,39000000.0
2007-07-06 10:26:00,1.43583,1.43587,1.43573,1.43575,41300000.0
2007-07-06 10:27:00,1.43569,1.43605,1.43569,1.43592,31600000.0
2007-07-06 10:28:00,1.43601,1.43617,1.43595,1.436,42000001.0
2007-07-06 10:29:00,1.436,1.4361,1.43567,1.43603,52700000.0
2007-07-06 10:30:00,1.43605,1.43634,1.43588,1.43618,42200000.0
2007-07-06 10:31:00,1.43602,1.43627,1.43602,1.43606,37800000.0
2007-07-06 10:32:00,1.43572,1.43583,1.43559,1.43575,32800000.0
2007-07-06 10:33:00,1.43565,1.4357,1.43544,1.43551,63000000.0
2007-07-06 10:34:00,1.43551,1.43565,1.43539,1.4354,40400000.0
2007-07-06 10:35:00,1.43561,1.43566,1.43544,1.43561,35400000.0
2007-07-06 10:36:00,1.4357,1.43579,1.43534,1.43534,24600000.0
2007-07-06 10:37:00,1.43552,1.43561,1.43535,1.43538,52200000.0
2007-07-06 10:38:00,1.43556,1.43569,1.43506,1.43549,37700000.0
2007-07-06 10:39:00,1.43543,1.43561,1.4353,1.43553,38600000.0
2007-07-06 10:40:00,1.43557,1.43568,1.43542,1.43542,26800000.0
2007-07-06 10:41:00,1.43549,1.43549,1.43521,1.43544,42400000.0
2007-07-06 10:42:00,1.43518,1.43542,1.43475,1.43525,61300000.0
2007-07-06 10:43:00,1.43523,1.43534,1.43496,1.43496,40000000.0
2007-07-06 10:44:00,1.43496,1.43521,1.43496,1.43517,29400000.0
2007-07-06 10:45:00,1.43469,1.435,1.43441,1.43441,44800000.0
2007-07-06 10:46:00,1.43489,1.43491,1.43467,1.43488,42600000.0
2007-07-06 10:47:00,1.43518,1.43518,1.43502,1.43513,33500000.0
2007-07-06 10:48:00,1.43521,1.43521,1.43506,1.43513,25600000.0
2007-07-06 10:49:00,1.4353,1.43574,1.4353,1.4357,25600000.0
2007-07-06 10:50:00,1.43586,1.436,1.43572,1.4358,57400000.0
2007-07-06 10:51:00,1.43561,1.43561,1.43532,1.43532,25400000.0
2007-07-06 10:52:00,1.43543,1.43565,1.4354,1.4354,54400000.0
2007-07-06 10:53:00,1.43534,1.43548,1.43516,1.43544,94700001.0
2007-07-06 10:54:00,1.43551,1.43551,1.43505,1.43531,56100001.0
2007-07-06 10:55:00,1.43544,1.4356,1.43525,1.43553,29400000.0
2007-07-06 10:56:00,1.43554,1.43557,1.43544,1.43554,42200000.0
2007-07-06 10:57:00,1.43552,1.43555,1.43515,1.4353,25800000.0
2007-07-06 10:58:00,1.43535,1.43561,1.43531,1.43534,69200001.0
2007-07-06 10:59:00,1.43553,1.43566,1.43524,1.43524,47400000.0
2007-07-06 11:00:00,1.43561,1.43575,1.43543,1.43575,44000000.0
2007-07-06 11:01:00,1.43531,1.43551,1.43528,1.43541,16200000.0
2007-07-06 11:02:00,1.43558,1.43561,1.43531,1.43541,24900000.0
2007-07-06 11:03:00,1.43545,1.43554,1.43543,1.43554,23200000.0
2007-07-06 11:04:00,1.43563,1.43571,1.43546,1.4357,30600000.0
2007-07-06 11:05:00,1.43568,1.43568,1.43544,1.43555,32200000.0
2007-07-06 11:06:00,1.43557,1.43557,1.43505,1.43526,41000000.0
2007-07-06 11:07:00,1.43519,1.43533,1.43513,1.43533,69600000.0
2007-07-06 11:08:00,1.43512,1.43514,1.43476,1.43497,24800000.0
2007-07-06 11:09:00,1.43482,1.43506,1.43482,1.43494,40200001.0
2007-07-06 11:10:00,1.43493,1.43514,1.4348,1.435,46600000.0
2007-07-06 11:11:00,1.435,1.4352,1.43472,1.4352,34800000.0
2007-07-06 11:12:00,1.43519,1.43549,1.43514,1.43534,45100000.0
2007-07-06 11:13:00,1.43515,1.43531,1.43502,1.43521,42800000.0
2007-07-06 11:14:00,1.43515,1.4354,1.43515,1.43522,27600000.0
2007-07-06 11:15:00,1.43551,1.43557,1.43534,1.43557,44400000.0
2007-07-06 11:16:00,1.43556,1.43561,1.43548,1.43555,51800000.0
2007-07-06 11:17:00,1.43548,1.43561,1.43545,1.43553,42700000.0
2007-07-06 11:18:00,1.43551,1.43554,1.4348,1.4348,31600000.0
2007-07-06 11:19:00,1.43528,1.43528,1.43509,1.43515,31000000.0
2007-07-06 11:20:00,1.43515,1.43528,1.43514,1.43526,44000001.0
2007-07-06 11:21:00,1.43518,1.43519,1.43485,1.435,47400000.0
2007-07-06 11:22:00,1.43497,1.43506,1.43472,1.43501,40300000.0
2007-07-06 11:23:00,1.43497,1.43504,1.43471,1.43489,25200000.0
2007-07-06 11:24:00,1.43503,1.43503,1.43469,1.4348,50500000.0
2007-07-06 11:25:00,1.43467,1.4348,1.43448,1.4348,45400000.0
2007-07-06 11:26:00,1.43475,1.4348,1.43463,1.43475,41100000.0
2007-07-06 11:27:00,1.43482,1.43516,1.43462,1.43516,23400000.0
2007-07-06 11:28:00,1.4348,1.43494,1.43478,1.43478,35200000.0
2007-07-06 11:29:00,1.43481,1.43481,1.43464,1.43471,32800000.0
2007-07-06 11:30:00,1.43489,1.43509,1.43488,1.43509,38500000.0
2007-07-06 11:31:00,1.43488,1.43517,1.43488,1.43506,48100000.0
2007-07-06 11:32:00,1.43487,1.43508,1.43487,1.43489,24600000.0
2007-07-06 11:33:00,1.43478,1.43497,1.43478,1.43497,58900000.0
2007-07-06 11:34:00,1.43452,1.43512,1.43442,1.43509,29300000.0
2007-07-06 11:35:00,1.43501,1.43518,1.43495,1.43517,22000000.0
2007-07-06 11:36:00,1.43514,1.43518,1.43501,1.43518,40000000.0
2007-07-06 11:37:00,1.4346,1.43462,1.43419,1.43459,52200000.0
2007-07-06 11:38:00,1.43468,1.43473,1.43447,1.43466,54600000.0
2007-07-06 11:39:00,1.43461,1.43463,1.4344,1.43449,51800000.0
2007-07-06 11:40:00,1.43462,1.4348,1.43456,1.43475,60100000.0
2007-07-06 11:41:00,1.43444,1.43444,1.43432,1.43435,33800001.0
2007-07-06 11:42:00,1.43441,1.43441,1.43423,1.43423,23200000.0
2007-07-06 11:43:00,1.43432,1.43445,1.43419,1.43432,30600000.0
2007-07-06 11:44:00,1.43437,1.43437,1.43407,1.43419,39400001.0
2007-07-06 11:45:00,1.43449,1.43449,1.43413,1.43435,40000000.0
2007-07-06 11:46:00,1.4342,1.43421,1.43406,1.43417,18600000.0
2007-07-06 11:47:00,1.43436,1.43441,1.43413,1.43426,69300001.0
2007-07-06 11:48:00,1.43462,1.4349,1.43462,1.43469,29200000.0
2007-07-06 11:49:00,1.43487,1.43487,1.43432,1.43458,53200000.0
2007-07-06 11:50:00,1.43452,1.43463,1.43431,1.43463,45600000.0
2007-07-06 11:51:00,1.4349,1.43514,1.43481,1.43481,35400000.0
2007-07-06 11:52:00,1.43459,1.43467,1.4345,1.43454,41800000.0
2007-07-06 11:53:00,1.43461,1.43485,1.43461,1.43465,35200000.0
2007-07-06 11:54:00,1.43469,1.43469,1.43444,1.43457,30400000.0
2007-07-06 11:55:00,1.43457,1.43468,1.4344,1.43449,58400002.0
2007-07-06 11:56:00,1.43445,1.43449,1.43424,1.43431,43800000.0
2007-07-06 11:57:00,1.43439,1.43439,1.43411,1.43436,25800000.0
2007-07-06 11:58:00,1.43455,1.43479,1.43455,1.43476,28000000.0
2007-07-06 11:59:00,1.43495,1.43495,1.43446,1.4346,36800000.0
2007-07-06 12:00:00,1.43458,1.4348,1.43458,1.43469,24200000.0
2007-07-06 12:01:00,1.43464,1.43466,1.43444,1.43466,36600000.0
2007-07-06 12:02:00,1.43454,1.43467,1.43431,1.43434,54600000.0
2007-07-06 12:03:00,1.43438,1.43456,1.43407,1.43407,39900000.0
2007-07-06 12:04:00,1.43427,1.43442,1.43394,1.43424,30400000.0
2007-07-06 12:05:00,1.43411,1.43442,1.43411,1.43442,38400001.0
2007-07-06 12:06:00,1.43444,1.43462,1.4343,1.43443,43400000.0
2007-07-06 12:07:00,1.43456,1.43465,1.43443,1.43451,55200000.0
2007-07-06 12:08:00,1.43455,1.43465,1.43423,1.43436,25600000.0
2007-07-06 12:09:00,1.43453,1.43465,1.43451,1.43451,26800000.0
2007-07-06 12:10:00,1.43463,1.43466,1.43436,1.43448,47200000.0
2007-07-06 12:11:00,1.43452,1.43456,1.43422,1.43446,29200000.0
2007-07-06 12:12:00,1.43463,1.43463,1.43392,1.43392,38600000.0
2007-07-06 12:13:00,1.43387,1.43417,1.43387,1.4341,43100000.0
2007-07-06 12:14:00,1.43414,1.43424,1.43386,1.43396,57200000.0
2007-07-06 12:15:00,1.43405,1.43408,1.43363,1.434,34200000.0
2007-07-06 12:16:00,1.43374,1.43431,1.43374,1.43394,47300000.0
2007-07-06 12:17:00,1.43383,1.43397,1.43355,1.43389,35900000.0
2007-07-06 12:18:00,1.43412,1.43421,1.4338,1.43421,32900000.0
2007-07-06 12:19:00,1.43415,1.43447,1.43415,1.43428,26000000.0
2007-07-06 12:20:00,1.43395,1.4346,1.43391,1.4346,16900000.0
2007-07-06 12:21:00,1.43472,1.43485,1.43455,1.43473,30400000.0
2007-07-06 12:22:00,1.4349,1.43495,1.43469,1.43489,32400000.0
2007-07-06 12:23:00,1.43479,1.43507,1.43477,1.4349,56000000.0
2007-07-06 12:24:00,1.43461,1.43512,1.43461,1.43495,30600001.0
2007-07-06 12:25:00,1.43488,1.43515,1.43488,1.43489,26000000.0
2007-07-06 12:26:00,1.43492,1.43517,1.4346,1.43507,41600000.0
2007-07-06 12:27:00,1.4352,1.43523,1.43507,1.43518,38400000.0
2007-07-06 12:28:00,1.43523,1.43523,1.43506,1.43516,23000000.0
2007-07-06 12:29:00,1.43519,1.43519,1.43472,1.43493,15000000.0
2007-07-06 12:30:00,1.43467,1.43482,1.43464,1.43471,39800000.0
2007-07-06 12:31:00,1.43465,1.43483,1.43465,1.4348,40400001.0
2007-07-06 12:32:00,1.43507,1.43508,1.43484,1.43484,42200000.0
2007-07-06 12:33:00,1.4349,1.43495,1.43473,1.43495,28000000.0
2007-07-06 12:34:00,1.43492,1.43515,1.43492,1.43504,37600000.0
2007-07-06 12:35:00,1.43503,1.43513,1.43494,1.43513,35400000.0
2007-07-06 12:36:00,1.43509,1.43521,1.43499,1.43521,32700000.0
2007-07-06 12:37:00,1.43519,1.43529,1.43499,1.43508,41700000.0
2007-07-06 12:38:00,1.4352,1.43524,1.43493,1.43497,26200000.0
2007-07-06 12:39:00,1.43493,1.43493,1.43461,1.43461,46200000.0
2007-07-06 12:40:00,1.43465,1.43485,1.4346,1.43477,45500001.0
2007-07-06 12:41:00,1.43476,1.43476,1.4343,1.43453,35000000.0
2007-07-06 12:42:00,1.43453,1.43465,1.43438,1.43456,27500000.0
2007-07-06 12:43:00,1.43455,1.43476,1.43455,1.43458,30700000.0
2007-07-06 12:44:00,1.43461,1.43461,1.43415,1.43449,38600000.0
2007-07-06 12:45:00,1.43451,1.43455,1.43446,1.43446,22000000.0
2007-07-06 12:46:00,1.43445,1.43451,1.43437,1.43447,34200000.0
2007-07-06 12:47:00,1.4343,1.43441,1.43412,1.43424,41400000.0
2007-07-06 12:48:00,1.43431,1.43431,1.43371,1.43371,37500000.0
2007-07-06 12:49:00,1.43369,1.43397,1.43369,1.43387,33200000.0
2007-07-06 12:50:00,1.43404,1.43408,1.43346,1.43346,44500000.0
2007-07-06 12:51:00,1.43335,1.43358,1.4333,1.43346,47100000.0
2007-07-06 12:52:00,1.43367,1.43374,1.43336,1.43363,31100000.0
2007-07-06 12:53:00,1.43327,1.43349,1.43274,1.43311,41000000.0
2007-07-06 12:54:00,1.4331,1.43317,1.43298,1.43306,29800000.0
2007-07-06 12:55:00,1.43315,1.4337,1.43306,1.4333,185700000.0
2007-07-06 12:56:00,1.43322,1.43361,1.43304,1.4335,32300000.0
2007-07-06 12:57:00,1.43338,1.43374,1.43307,1.43374,34200000.0
2007-07-06 12:58:00,1.43343,1.43422,1.43339,1.43422,31800000.0
2007-07-06 12:59:00,1.43381,1.43574,1.43381,1.4348,48000000.0
2007-07-06 13:00:00,1.43457,1.43457,1.42977,1.42989,39600000.0
2007-07-06 13:01:00,1.42997,1.43029,1.42977,1.42977,55000000.0
2007-07-06 13:02:00,1.42982,1.42988,1.42949,1.42982,30800000.0
2007-07-06 13:03:00,1.43036,1.43048,1.43012,1.43036,46900000.0
2007-07-06 13:04:00,1.43014,1.43014,1.42963,1.43006,46400000.0
2007-07-06 13:05:00,1.42971,1.43028,1.42971,1.43022,41200000.0
2007-07-06 13:06:00,1.43013,1.43058,1.43005,1.4304,29400000.0
2007-07-06 13:07:00,1.43072,1.43072,1.4305,1.43059,34800000.0
2007-07-06 13:08:00,1.4305,1.43054,1.43014,1.43023,43800000.0
2007-07-06 13:09:00,1.43017,1.4302,1.42989,1.43004,45400000.0
2007-07-06 13:10:00,1.43006,1.43041,1.43003,1.43018,47200000.0
2007-07-06 13:11:00,1.43035,1.43039,1.43006,1.4302,40200000.0
2007-07-06 13:12:00,1.43021,1.43032,1.43007,1.4302,44600001.0
2007-07-06 13:13:00,1.4303,1.43067,1.4303,1.4305,28200000.0
2007-07-06 13:14:00,1.4304,1.43044,1.42999,1.43019,39200000.0
2007-07-06 13:15:00,1.43028,1.43064,1.43011,1.43015,46700000.0
2007-07-06 13:16:00,1.4299,1.42993,1.42963,1.42979,54100000.0
2007-07-06 13:17:00,1.42924,1.42997,1.42924,1.42951,60200001.0
2007-07-06 13:18:00,1.42952,1.43011,1.42952,1.43011,45000000.0
2007-07-06 13:19:00,1.43022,1.43031,1.43011,1.43013,30400000.0
2007-07-06 13:20:00,1.43014,1.43018,1.42965,1.42995,73200002.0
2007-07-06 13:21:00,1.43016,1.43034,1.43002,1.43023,40100000.0
2007-07-06 13:22:00,1.43012,1.43012,1.42988,1.43001,48200000.0
2007-07-06 13:23:00,1.4296,1.43029,1.4296,1.43002,52400000.0
2007-07-06 13:24:00,1.42985,1.42997,1.42978,1.42997,28000000.0
2007-07-06 13:25:00,1.42967,1.42967,1.42941,1.42944,23600000.0
2007-07-06 13:26:00,1.42938,1.42938,1.42901,1.42911,31700000.0
2007-07-06 13:27:00,1.42924,1.42943,1.42924,1.42929,28000000.0
2007-07-06 13:28:00,1.42932,1.42953,1.429,1.42905,53800001.0
2007-07-06 13:29:00,1.42932,1.42934,1.42871,1.42921,49400000.0
2007-07-06 13:30:00,1.42925,1.42941,1.42911,1.42917,44900000.0
2007-07-06 13:31:00,1.42924,1.42934,1.42885,1.42934,34200000.0
2007-07-06 13:32:00,1.42942,1.42955,1.42921,1.42938,467600001.0
2007-07-06 13:33:00,1.42922,1.4294,1.42896,1.42924,630800001.0
2007-07-06 13:34:00,1.42919,1.42936,1.42898,1.42899,545300000.0
2007-07-06 13:35:00,1.42899,1.42926,1.42889,1.42916,452900003.0
2007-07-06 13:36:00,1.42897,1.42908,1.42877,1.42908,151200001.0
2007-07-06 13:37:00,1.42892,1.42913,1.42868,1.42893,611900001.0
2007-07-06 13:38:00,1.42887,1.42931,1.42887,1.42923,419200002.0
2007-07-06 13:39:00,1.42918,1.42934,1.42913,1.42918,179600000.0
2007-07-06 13:40:00,1.4292,1.42945,1.42894,1.42905,400600000.0
2007-07-06 13:41:00,1.42908,1.42923,1.42886,1.42914,355300001.0
2007-07-06 13:42:00,1.42905,1.42917,1.42864,1.42878,637800000.0
2007-07-06 13:43:00,1.4288,1.42928,1.42879,1.42916,195500000.0
2007-07-06 13:44:00,1.42926,1.42939,1.42903,1.42927,322800000.0
2007-07-06 13:45:00,1.4291,1.4291,1.42855,1.42857,230400002.0
2007-07-06 13:46:00,1.42868,1.42908,1.42868,1.42908,175900000.0
2007-07-06 13:47:00,1.42917,1.42937,1.42909,1.42934,302400000.0
2007-07-06 13:48:00,1.42942,1.42942,1.42916,1.42931,103700000.0
2007-07-06 13:49:00,1.42911,1.42924,1.42873,1.42898,265400000.0
2007-07-06 13:50:00,1.42875,1.42902,1.4287,1.42878,159700000.0
2007-07-06 13:51:00,1.42857,1.42877,1.42832,1.42849,395200002.0
2007-07-06 13:52:00,1.42844,1.42863,1.42833,1.42863,336900002.0
2007-07-06 13:53:00,1.42854,1.42862,1.42823,1.42851,375500001.0
2007-07-06 13:54:00,1.42854,1.42875,1.4284,1.42856,354200000.0
2007-07-06 13:55:00,1.42856,1.42898,1.42856,1.42888,471000001.0
2007-07-06 13:56:00,1.42885,1.429,1.42867,1.42878,457100000.0
2007-07-06 13:57:00,1.42882,1.42923,1.42876,1.42903,328100001.0
2007-07-06 13:58:00,1.42917,1.42944,1.42899,1.42919,440700001.0
2007-07-06 13:59:00,1.42924,1.42949,1.42911,1.42932,294400001.0
2007-07-06 14:00:00,1.42944,1.4296,1.4291,1.4291,381300000.0
2007-07-06 14:01:00,1.42938,1.42938,1.42911,1.42931,245600001.0
2007-07-06 14:02:00,1.42944,1.42952,1.42923,1.4293,336700001.0
2007-07-06 14:03:00,1.42919,1.42929,1.42896,1.42914,368000000.0
2007-07-06 14:04:00,1.42916,1.42933,1.42895,1.42909,304100000.0
2007-07-06 14:05:00,1.42908,1.42943,1.42903,1.42914,392600000.0
2007-07-06 14:06:00,1.42928,1.42938,1.42916,1.42931,566400003.0
2007-07-06 14:07:00,1.42938,1.42978,1.42931,1.42954,479300003.0
2007-07-06 14:08:00,1.42986,1.42992,1.42967,1.42988,248200000.0
2007-07-06 14:09:00,1.43011,1.43013,1.42991,1.43013,320100001.0
2007-07-06 14:10:00,1.43016,1.43052,1.43016,1.43052,203400000.0
2007-07-06 14:11:00,1.43053,1.43062,1.43045,1.43047,241900000.0
2007-07-06 14:12:00,1.43049,1.43055,1.4302,1.43043,587900000.0
2007-07-06 14:13:00,1.43042,1.43043,1.43008,1.43027,461400000.0
2007-07-06 14:14:00,1.43022,1.4304,1.43004,1.43006,457100000.0
2007-07-06 14:15:00,1.4301,1.4302,1.42987,1.43017,254300000.0
2007-07-06 14:16:00,1.43018,1.43024,1.43004,1.43024,128000000.0
2007-07-06 14:17:00,1.43038,1.43045,1.43031,1.4304,173900000.0
2007-07-06 14:18:00,1.43048,1.43079,1.43048,1.43077,227900000.0
2007-07-06 14:19:00,1.43073,1.43097,1.43056,1.43079,421200003.0
2007-07-06 14:20:00,1.43104,1.43118,1.43088,1.43101,253100000.0
2007-07-06 14:21:00,1.43109,1.43137,1.43109,1.43126,400400001.0
2007-07-06 14:22:00,1.4314,1.43143,1.43107,1.4312,468200001.0
2007-07-06 14:23:00,1.43128,1.43139,1.43089,1.431,504300000.0
2007-07-06 14:24:00,1.43098,1.43119,1.43086,1.43098,359200000.0
2007-07-06 14:25:00,1.43106,1.4313,1.43087,1.43095,324500001.0
2007-07-06 14:26:00,1.43104,1.43143,1.43104,1.43122,373600001.0
2007-07-06 14:27:00,1.4313,1.43135,1.43093,1.43109,336100000.0
2007-07-06 14:28:00,1.43108,1.43143,1.43098,1.43129,510800001.0
2007-07-06 14:29:00,1.43121,1.43144,1.42967,1.43019,566100002.0
2007-07-06 14:30:00,1.42996,1.43089,1.42871,1.42918,613500005.0
2007-07-06 14:31:00,1.42927,1.42971,1.42863,1.42934,461200001.0
2007-07-06 14:32:00,1.42943,1.42962,1.42917,1.42954,326300001.0
2007-07-06 14:33:00,1.42953,1.42958,1.42889,1.42938,223900000.0
2007-07-06 14:34:00,1.42919,1.42934,1.42813,1.42813,112300000.0
2007-07-06 14:35:00,1.42822,1.42891,1.42799,1.42891,237200001.0
2007-07-06 14:36:00,1.4289,1.42903,1.42859,1.4287,246700000.0
2007-07-06 14:37:00,1.42877,1.4294,1.42877,1.42905,236600001.0
2007-07-06 14:38:00,1.4289,1.429,1.42854,1.42894,110600000.0
2007-07-06 14:39:00,1.4289,1.42907,1.42842,1.42869,172000000.0
2007-07-06 14:40:00,1.42887,1.42919,1.42884,1.42902,306600002.0
2007-07-06 14:41:00,1.42887,1.42899,1.42862,1.42887,305000001.0
2007-07-06 14:42:00,1.42894,1.42927,1.42891,1.42925,91400000.0
2007-07-06 14:43:00,1.42906,1.42922,1.42861,1.42863,113400000.0
2007-07-06 14:44:00,1.42859,1.42879,1.42817,1.42858,366100000.0
2007-07-06 14:45:00,1.42869,1.42887,1.42867,1.4287,384300002.0
2007-07-06 14:46:00,1.42855,1.42855,1.42816,1.42836,344000002.0
2007-07-06 14:47:00,1.42839,1.4286,1.42797,1.42797,282200000.0
2007-07-06 14:48:00,1.42789,1.42838,1.42782,1.4281,442400000.0
2007-07-06 14:49:00,1.42796,1.42839,1.4279,1.42839,156100000.0
2007-07-06 14:50:00,1.4285,1.42909,1.4285,1.42892,316400000.0
2007-07-06 14:51:00,1.42884,1.42891,1.42853,1.42876,194700000.0
2007-07-06 14:52:00,1.42867,1.42869,1.42837,1.42859,281100002.0
2007-07-06 14:53:00,1.42865,1.42883,1.42853,1.42873,387900000.0
2007-07-06 14:54:00,1.42865,1.42893,1.42832,1.42848,137700000.0
2007-07-06 14:55:00,1.42847,1.42886,1.42835,1.42884,280700000.0
2007-07-06 14:56:00,1.42887,1.42887,1.42812,1.42812,427800003.0
2007-07-06 14:57:00,1.42795,1.42812,1.42734,1.42734,367300001.0
2007-07-06 14:58:00,1.42747,1.42786,1.42682,1.42695,386100001.0
2007-07-06 14:59:00,1.42701,1.42807,1.42701,1.42785,238000000.0
2007-07-06 15:00:00,1.42782,1.42823,1.42733,1.42741,666300001.0
2007-07-06 15:01:00,1.4272,1.42735,1.42688,1.42727,356500001.0
2007-07-06 15:02:00,1.42721,1.4275,1.427,1.4272,569200001.0
2007-07-06 15:03:00,1.42715,1.4273,1.4269,1.42727,441400001.0
2007-07-06 15:04:00,1.42729,1.42744,1.42713,1.42743,447000000.0
2007-07-06 15:05:00,1.42745,1.42769,1.42737,1.42754,473300000.0
2007-07-06 15:06:00,1.42763,1.42853,1.42763,1.42824,304400001.0
2007-07-06 15:07:00,1.42827,1.42856,1.428,1.42816,332500002.0
2007-07-06 15:08:00,1.42812,1.42843,1.42783,1.4279,414200000.0
2007-07-06 15:09:00,1.42775,1.42831,1.42775,1.4282,474200000.0
2007-07-06 15:10:00,1.4282,1.42854,1.42815,1.42826,475000001.0
2007-07-06 15:11:00,1.42826,1.42855,1.42793,1.428,462300000.0
2007-07-06 15:12:00,1.42792,1.42805,1.42762,1.42762,358700000.0
2007-07-06 15:13:00,1.42756,1.42787,1.42752,1.42771,441800001.0
2007-07-06 15:14:00,1.42773,1.42777,1.42725,1.42748,445800002.0
2007-07-06 15:15:00,1.42725,1.42743,1.42707,1.42717,424900000.0
2007-07-06 15:16:00,1.42698,1.42708,1.42648,1.4265,444200001.0
2007-07-06 15:17:00,1.42651,1.42669,1.42615,1.42654,380300001.0
2007-07-06 15:18:00,1.42647,1.42664,1.42619,1.42631,238300001.0
2007-07-06 15:19:00,1.42619,1.4264,1.42594,1.42612,562700003.0
2007-07-06 15:20:00,1.4263,1.42679,1.42624,1.42679,468800003.0
2007-07-06 15:21:00,1.42684,1.42706,1.42653,1.42653,662300000.0
2007-07-06 15:22:00,1.42679,1.42701,1.42676,1.42687,492800001.0
2007-07-06 15:23:00,1.42682,1.42711,1.42667,1.42708,487300001.0
2007-07-06 15:24:00,1.42721,1.42721,1.42666,1.42692,605900002.0
2007-07-06 15:25:00,1.42697,1.42741,1.42689,1.42721,538300003.0
2007-07-06 15:26:00,1.42729,1.42758,1.42729,1.42732,651400000.0
2007-07-06 15:27:00,1.4274,1.42765,1.4272,1.42758,591400000.0
2007-07-06 15:28:00,1.42762,1.42765,1.42696,1.42728,680000001.0
2007-07-06 15:29:00,1.42714,1.42719,1.4269,1.42691,588300001.0
2007-07-06 15:30:00,1.42698,1.42707,1.42683,1.42696,736300001.0
2007-07-06 15:31:00,1.42704,1.42736,1.42684,1.42693,536000000.0
2007-07-06 15:32:00,1.42692,1.4274,1.42689,1.42728,504800001.0
2007-07-06 15:33:00,1.42747,1.42758,1.42723,1.4275,435300001.0
2007-07-06 15:34:00,1.42746,1.42766,1.42717,1.42739,378900001.0
2007-07-06 15:35:00,1.42744,1.42761,1.42724,1.42724,661800001.0
2007-07-06 15:36:00,1.42736,1.42752,1.42725,1.42734,384100001.0
2007-07-06 15:37:00,1.42737,1.42751,1.42725,1.42732,265800000.0
2007-07-06 15:38:00,1.42727,1.42736,1.42704,1.42723,440800000.0
2007-07-06 15:39:00,1.42718,1.42728,1.42701,1.42716,491600002.0
2007-07-06 15:40:00,1.42717,1.42743,1.4271,1.42718,471600000.0
2007-07-06 15:41:00,1.42711,1.42711,1.42673,1.42708,309200000.0
2007-07-06 15:42:00,1.42695,1.427,1.42675,1.42691,234500000.0
2007-07-06 15:43:00,1.42687,1.42716,1.4267,1.4267,412400000.0
2007-07-06 15:44:00,1.42682,1.42717,1.42682,1.42704,346800002.0
2007-07-06 15:45:00,1.42721,1.42737,1.42701,1.4271,644800002.0
2007-07-06 15:46:00,1.42697,1.42748,1.42697,1.42727,585400000.0
2007-07-06 15:47:00,1.42719,1.42737,1.4271,1.42713,254300001.0
2007-07-06 15:48:00,1.42715,1.42729,1.42687,1.42694,219000000.0
2007-07-06 15:49:00,1.4271,1.42726,1.42677,1.42723,383100000.0
2007-07-06 15:50:00,1.42724,1.42746,1.4272,1.42725,416400000.0
2007-07-06 15:51:00,1.42738,1.42746,1.42716,1.42726,468300001.0
2007-07-06 15:52:00,1.42711,1.42711,1.42675,1.42678,313500000.0
2007-07-06 15:53:00,1.42668,1.42685,1.4265,1.42658,422300002.0
2007-07-06 15:54:00,1.42662,1.42682,1.42655,1.42674,382600001.0
2007-07-06 15:55:00,1.42669,1.42702,1.42669,1.42688,463800001.0
2007-07-06 15:56:00,1.42696,1.42708,1.42675,1.427,346700004.0
2007-07-06 15:57:00,1.42687,1.42707,1.42671,1.42683,333400001.0
2007-07-06 15:58:00,1.42702,1.42709,1.42675,1.427,396000000.0
2007-07-06 15:59:00,1.42677,1.42684,1.42644,1.42684,540500000.0
2007-07-06 16:00:00,1.42675,1.42744,1.42675,1.42719,411600000.0
2007-07-06 16:01:00,1.42729,1.42793,1.42728,1.42793,472800002.0
2007-07-06 16:02:00,1.42793,1.42824,1.42784,1.42811,519500000.0
2007-07-06 16:03:00,1.42798,1.42817,1.42783,1.42815,440000000.0
2007-07-06 16:04:00,1.42815,1.42831,1.42795,1.42796,396300000.0
2007-07-06 16:05:00,1.42786,1.42802,1.42768,1.42793,409300001.0
2007-07-06 16:06:00,1.42799,1.42811,1.42768,1.42768,199300001.0
2007-07-06 16:07:00,1.42772,1.42797,1.42764,1.4278,241500000.0
2007-07-06 16:08:00,1.42776,1.42806,1.42755,1.42798,174600001.0
2007-07-06 16:09:00,1.4281,1.42851,1.42792,1.4283,369400002.0
2007-07-06 16:10:00,1.42829,1.42851,1.42822,1.42828,402400001.0
2007-07-06 16:11:00,1.42808,1.42838,1.42802,1.42829,581500001.0
2007-07-06 16:12:00,1.42838,1.42909,1.42825,1.42898,435600000.0
2007-07-06 16:13:00,1.42903,1.42903,1.4286,1.42889,509100001.0
2007-07-06 16:14:00,1.42899,1.42931,1.42888,1.42913,603400002.0
2007-07-06 16:15:00,1.42889,1.42903,1.42847,1.42861,625500002.0
2007-07-06 16:16:00,1.42841,1.42859,1.42812,1.42819,499100000.0
2007-07-06 16:17:00,1.42819,1.42843,1.4279,1.42831,593900002.0
2007-07-06 16:18:00,1.42825,1.42855,1.42806,1.42826,813500001.0
2007-07-06 16:19:00,1.42827,1.42857,1.42823,1.42833,681600002.0
2007-07-06 16:20:00,1.42827,1.42855,1.42827,1.42832,757700002.0
2007-07-06 16:21:00,1.42828,1.42886,1.42828,1.42869,506000000.0
2007-07-06 16:22:00,1.42869,1.42869,1.42779,1.42815,494200000.0
2007-07-06 16:23:00,1.42827,1.42846,1.42809,1.42815,541200000.0
2007-07-06 16:24:00,1.42822,1.42855,1.42796,1.42853,532200001.0
2007-07-06 16:25:00,1.4285,1.42894,1.42839,1.42849,681900001.0
2007-07-06 16:26:00,1.4284,1.42849,1.42803,1.42803,499000002.0
2007-07-06 16:27:00,1.42796,1.42813,1.42772,1.42795,444900001.0
2007-07-06 16:28:00,1.42793,1.4285,1.42793,1.4281,645100002.0
2007-07-06 16:29:00,1.42842,1.42856,1.42823,1.42843,443600000.0
2007-07-06 16:30:00,1.42846,1.42879,1.42835,1.42863,524200001.0
2007-07-06 16:31:00,1.42856,1.42892,1.42856,1.42858,317500000.0
2007-07-06 16:32:00,1.42847,1.42862,1.42815,1.4284,564800002.0
2007-07-06 16:33:00,1.4281,1.42818,1.42792,1.42797,562900001.0
2007-07-06 16:34:00,1.42791,1.42801,1.42761,1.42761,475300003.0
2007-07-06 16:35:00,1.42747,1.42761,1.42713,1.42733,412700000.0
2007-07-06 16:36:00,1.42718,1.42725,1.4266,1.42684,445200000.0
2007-07-06 16:37:00,1.42692,1.42711,1.42663,1.42663,525800000.0
2007-07-06 16:38:00,1.42675,1.42689,1.42634,1.42678,529200000.0
2007-07-06 16:39:00,1.42688,1.42731,1.42676,1.42681,618800001.0
2007-07-06 16:40:00,1.42699,1.427,1.42618,1.42658,369400000.0
2007-07-06 16:41:00,1.42643,1.42655,1.42598,1.42621,377800001.0
2007-07-06 16:42:00,1.42625,1.42644,1.426,1.4263,371300002.0
2007-07-06 16:43:00,1.42637,1.42642,1.42577,1.42606,414200000.0
2007-07-06 16:44:00,1.42595,1.42612,1.42577,1.42587,449500001.0
2007-07-06 16:45:00,1.42586,1.42626,1.4258,1.42622,471800002.0
2007-07-06 16:46:00,1.42632,1.42637,1.42606,1.42634,381600000.0
2007-07-06 16:47:00,1.42634,1.42644,1.42616,1.42628,466000000.0
2007-07-06 16:48:00,1.42634,1.42659,1.42623,1.42637,524600001.0
2007-07-06 16:49:00,1.42644,1.42657,1.42634,1.42642,496000000.0
2007-07-06 16:50:00,1.42632,1.42649,1.42627,1.4263,386700001.0
2007-07-06 16:51:00,1.42642,1.42668,1.42635,1.42668,328100001.0
2007-07-06 16:52:00,1.42669,1.42751,1.42669,1.42751,298400000.0
2007-07-06 16:53:00,1.42741,1.42771,1.42724,1.42758,630900000.0
2007-07-06 16:54:00,1.42753,1.42792,1.4274,1.42766,510400002.0
2007-07-06 16:55:00,1.42772,1.42791,1.42749,1.42767,621600002.0
2007-07-06 16:56:00,1.4275,1.42764,1.4273,1.4273,317000001.0
2007-07-06 16:57:00,1.42725,1.42762,1.42725,1.42745,556600001.0
2007-07-06 16:58:00,1.4275,1.42777,1.4273,1.4273,621800001.0
2007-07-06 16:59:00,1.4272,1.4272,1.42609,1.42669,504000000.0
2007-07-06 17:00:00,1.42649,1.42685,1.42628,1.42659,892800003.0
2007-07-06 17:01:00,1.42681,1.42691,1.42662,1.42686,425100000.0
2007-07-06 17:02:00,1.42706,1.4274,1.42692,1.4274,359600001.0
2007-07-06 17:03:00,1.42731,1.42731,1.42674,1.42698,489000000.0
2007-07-06 17:04:00,1.42717,1.4276,1.42714,1.42742,531100001.0
2007-07-06 17:05:00,1.42734,1.42738,1.42712,1.42728,401000000.0
2007-07-06 17:06:00,1.4272,1.42743,1.42716,1.42741,388900000.0
2007-07-06 17:07:00,1.42745,1.42755,1.42721,1.42739,306300001.0
2007-07-06 17:08:00,1.42733,1.42738,1.42699,1.42708,481400000.0
2007-07-06 17:09:00,1.42746,1.42754,1.42714,1.42742,556500003.0
2007-07-06 17:10:00,1.42732,1.42757,1.42723,1.42746,366800001.0
2007-07-06 17:11:00,1.42746,1.42749,1.42722,1.42729,484000000.0
2007-07-06 17:12:00,1.42725,1.42738,1.42714,1.42728,340600000.0
2007-07-06 17:13:00,1.42738,1.42769,1.42723,1.42741,265500000.0
2007-07-06 17:14:00,1.42746,1.42746,1.42711,1.42733,507600000.0
2007-07-06 17:15:00,1.42728,1.42753,1.42716,1.42738,554100001.0
2007-07-06 17:16:00,1.42716,1.4275,1.42716,1.4275,465900000.0
2007-07-06 17:17:00,1.42752,1.4278,1.42747,1.42769,408300002.0
2007-07-06 17:18:00,1.42768,1.42771,1.42731,1.42741,619800000.0
2007-07-06 17:19:00,1.42739,1.42747,1.42716,1.42732,339700000.0
2007-07-06 17:20:00,1.42742,1.42765,1.42736,1.42761,367300000.0
2007-07-06 17:21:00,1.42768,1.4281,1.42768,1.42805,488300002.0
2007-07-06 17:22:00,1.42813,1.42827,1.42799,1.42812,486100000.0
2007-07-06 17:23:00,1.42805,1.42837,1.42794,1.42814,547800001.0
2007-07-06 17:24:00,1.42814,1.42838,1.42812,1.42826,471500000.0
2007-07-06 17:25:00,1.4283,1.42836,1.42811,1.42832,390100001.0
2007-07-06 17:26:00,1.42834,1.42838,1.42804,1.42831,547900003.0
2007-07-06 17:27:00,1.42808,1.42849,1.42808,1.42815,505000002.0
2007-07-06 17:28:00,1.42832,1.42858,1.42824,1.42843,565500000.0
2007-07-06 17:29:00,1.42836,1.42895,1.42829,1.42867,768200002.0
2007-07-06 17:30:00,1.42861,1.42881,1.42852,1.4288,469500000.0
2007-07-06 17:31:00,1.42871,1.42889,1.42854,1.42865,729800002.0
2007-07-06 17:32:00,1.42863,1.42887,1.42852,1.42867,588400000.0
2007-07-06 17:33:00,1.42857,1.42868,1.42833,1.42843,573700001.0
2007-07-06 17:34:00,1.42839,1.42863,1.42822,1.42863,406900001.0
2007-07-06 17:35:00,1.42854,1.42876,1.4285,1.42865,435500000.0
2007-07-06 17:36:00,1.42851,1.42869,1.42833,1.42838,438500000.0
2007-07-06 17:37:00,1.42842,1.42858,1.42832,1.42845,343400000.0
2007-07-06 17:38:00,1.4284,1.42853,1.4283,1.4284,409400002.0
2007-07-06 17:39:00,1.42848,1.42877,1.42837,1.42855,500300001.0
2007-07-06 17:40:00,1.42846,1.42861,1.42832,1.42852,301100000.0
2007-07-06 17:41:00,1.42842,1.42845,1.42819,1.42825,349200000.0
2007-07-06 17:42:00,1.42834,1.42837,1.42795,1.42813,308300000.0
2007-07-06 17:43:00,1.42806,1.42806,1.42742,1.42756,399000000.0
2007-07-06 17:44:00,1.42763,1.42772,1.42751,1.42751,356400000.0
2007-07-06 17:45:00,1.42739,1.42764,1.42724,1.42733,587900004.0
2007-07-06 17:46:00,1.42732,1.42739,1.42706,1.42715,577500000.0
2007-07-06 17:47:00,1.42722,1.42765,1.42722,1.42756,544600001.0
2007-07-06 17:48:00,1.42762,1.42781,1.42751,1.42759,382100000.0
2007-07-06 17:49:00,1.42741,1.42762,1.42733,1.42755,386400002.0
2007-07-06 17:50:00,1.42753,1.42753,1.42692,1.42722,562000002.0
2007-07-06 17:51:00,1.42717,1.42749,1.42717,1.42733,458600000.0
2007-07-06 17:52:00,1.42753,1.42778,1.4274,1.42751,524900002.0
2007-07-06 17:53:00,1.42759,1.42783,1.42739,1.42739,534900000.0
2007-07-06 17:54:00,1.42744,1.42758,1.42735,1.42738,414100000.0
2007-07-06 17:55:00,1.42763,1.42825,1.42755,1.42825,439200000.0
2007-07-06 17:56:00,1.42841,1.42845,1.42815,1.42815,428200001.0
2007-07-06 17:57:00,1.42816,1.42816,1.42782,1.42798,593900000.0
2007-07-06 17:58:00,1.42793,1.42803,1.42762,1.42762,683300004.0
2007-07-06 17:59:00,1.42773,1.42781,1.42742,1.42742,221000000.0
2007-07-06 18:00:00,1.42731,1.42761,1.42719,1.42721,707500004.0
2007-07-06 18:01:00,1.4271,1.42741,1.42703,1.42715,833700001.0
2007-07-06 18:02:00,1.42711,1.42749,1.42711,1.42749,608300002.0
2007-07-06 18:03:00,1.42754,1.4276,1.42738,1.42738,369700000.0
2007-07-06 18:04:00,1.42729,1.42745,1.4271,1.42729,532100000.0
2007-07-06 18:05:00,1.42746,1.4277,1.42732,1.42753,540800000.0
2007-07-06 18:06:00,1.42764,1.42787,1.42749,1.42758,346400001.0
2007-07-06 18:07:00,1.42774,1.42793,1.42761,1.42777,423100001.0
2007-07-06 18:08:00,1.42789,1.42792,1.4276,1.42773,475800000.0
2007-07-06 18:09:00,1.42776,1.4279,1.42766,1.42774,490600002.0
2007-07-06 18:10:00,1.42785,1.42819,1.42783,1.42811,536300001.0
2007-07-06 18:11:00,1.42797,1.42817,1.42788,1.42811,376800001.0
2007-07-06 18:12:00,1.42816,1.4282,1.428,1.42809,365700002.0
2007-07-06 18:13:00,1.42792,1.42792,1.42775,1.42781,302500000.0
2007-07-06 18:14:00,1.42786,1.428,1.4277,1.428,513000002.0
2007-07-06 18:15:00,1.42787,1.42799,1.42758,1.42758,467000000.0
2007-07-06 18:16:00,1.42767,1.42786,1.42763,1.42774,274300001.0
2007-07-06 18:17:00,1.42759,1.42793,1.42756,1.42769,468300000.0
2007-07-06 18:18:00,1.42766,1.42772,1.42747,1.42758,454200002.0
2007-07-06 18:19:00,1.42744,1.42749,1.42725,1.42737,395400000.0
2007-07-06 18:20:00,1.42734,1.42744,1.42722,1.42737,494600001.0
2007-07-06 18:21:00,1.42738,1.42766,1.42738,1.42749,436500002.0
2007-07-06 18:22:00,1.42752,1.42767,1.42732,1.42763,450400001.0
2007-07-06 18:23:00,1.42753,1.42797,1.42753,1.42768,444000002.0
2007-07-06 18:24:00,1.42771,1.42817,1.42771,1.42794,255700001.0
2007-07-06 18:25:00,1.42788,1.42804,1.42783,1.4279,414200001.0
2007-07-06 18:26:00,1.42785,1.42798,1.42774,1.42778,279600001.0
2007-07-06 18:27:00,1.42772,1.428,1.42772,1.428,432900000.0
2007-07-06 18:28:00,1.42767,1.42767,1.4272,1.4272,365100001.0
2007-07-06 18:29:00,1.42747,1.428,1.42744,1.42762,676400002.0
2007-07-06 18:30:00,1.42772,1.42775,1.42754,1.42774,398900000.0
2007-07-06 18:31:00,1.42776,1.42792,1.42762,1.42773,441000000.0
2007-07-06 18:32:00,1.4276,1.42777,1.42751,1.4276,348900001.0
2007-07-06 18:33:00,1.42767,1.42787,1.42764,1.42776,530100001.0
2007-07-06 18:34:00,1.42765,1.42765,1.4274,1.42741,480000000.0
2007-07-06 18:35:00,1.42736,1.42768,1.42732,1.42768,270500000.0
2007-07-06 18:36:00,1.42781,1.42789,1.42772,1.42783,380700000.0
2007-07-06 18:37:00,1.42786,1.42797,1.42776,1.42777,326600000.0
2007-07-06 18:38:00,1.42778,1.42783,1.42765,1.42782,328200000.0
2007-07-06 18:39:00,1.42769,1.42785,1.42766,1.42768,243900000.0
2007-07-06 18:40:00,1.42767,1.42794,1.42758,1.42779,436500000.0
2007-07-06 18:41:00,1.42776,1.42789,1.42773,1.42778,195000000.0
2007-07-06 18:42:00,1.42778,1.42786,1.4276,1.42766,577700001.0
2007-07-06 18:43:00,1.42769,1.42795,1.42766,1.42779,528800000.0
2007-07-06 18:44:00,1.42784,1.42791,1.42767,1.42791,423400000.0
2007-07-06 18:45:00,1.42809,1.4281,1.4278,1.42788,282400001.0
2007-07-06 18:46:00,1.42795,1.42828,1.42795,1.42816,519300001.0
2007-07-06 18:47:00,1.42813,1.42845,1.42811,1.42814,474000001.0
2007-07-06 18:48:00,1.42812,1.42843,1.42806,1.42815,509900001.0
2007-07-06 18:49:00,1.42802,1.42835,1.42801,1.42826,384900002.0
2007-07-06 18:50:00,1.42835,1.42835,1.42813,1.42825,286700000.0
2007-07-06 18:51:00,1.42831,1.42839,1.42825,1.42827,228700001.0
2007-07-06 18:52:00,1.42827,1.42848,1.42821,1.4284,348400000.0
2007-07-06 18:53:00,1.42831,1.42849,1.42809,1.4281,590500001.0
2007-07-06 18:54:00,1.42833,1.4284,1.42818,1.42823,578600001.0
2007-07-06 18:55:00,1.42841,1.42841,1.42796,1.4283,593300000.0
2007-07-06 18:56:00,1.42822,1.42828,1.42804,1.42821,592100000.0
2007-07-06 18:57:00,1.42823,1.42853,1.42821,1.42832,720700001.0
2007-07-06 18:58:00,1.42838,1.4285,1.42828,1.42838,399900000.0
2007-07-06 18:59:00,1.42832,1.42842,1.42805,1.42814,533900002.0
2007-07-06 19:00:00,1.42831,1.42856,1.42829,1.42844,328000001.0
2007-07-06 19:01:00,1.42837,1.42856,1.42819,1.42828,422900000.0
2007-07-06 19:02:00,1.42823,1.42837,1.4279,1.42812,533200002.0
2007-07-06 19:03:00,1.42813,1.42827,1.42793,1.42804,610000003.0
2007-07-06 19:04:00,1.42807,1.42822,1.42785,1.42805,588100001.0
2007-07-06 19:05:00,1.42796,1.42804,1.42779,1.42789,678500003.0
2007-07-06 19:06:00,1.42792,1.42821,1.4278,1.42793,476100001.0
2007-07-06 19:07:00,1.42789,1.42823,1.42785,1.42796,547400001.0
2007-07-06 19:08:00,1.42783,1.42815,1.4277,1.42804,602200000.0
2007-07-06 19:09:00,1.42802,1.42825,1.4278,1.42825,530300001.0
2007-07-06 19:10:00,1.42802,1.42817,1.42797,1.42804,550700003.0
2007-07-06 19:11:00,1.42809,1.4283,1.42796,1.42802,355400001.0
2007-07-06 19:12:00,1.42797,1.42799,1.4277,1.42794,506200001.0
2007-07-06 19:13:00,1.42791,1.42808,1.42771,1.4278,803100004.0
2007-07-06 19:14:00,1.42768,1.42804,1.42758,1.42782,676700001.0
2007-07-06 19:15:00,1.42794,1.42804,1.42779,1.42788,545200001.0
2007-07-06 19:16:00,1.42789,1.42836,1.42789,1.42823,278900000.0
2007-07-06 19:17:00,1.42824,1.42843,1.42815,1.42834,493600002.0
2007-07-06 19:18:00,1.42836,1.42861,1.42822,1.42823,452400001.0
2007-07-06 19:19:00,1.42814,1.42845,1.4281,1.42818,391100001.0
2007-07-06 19:20:00,1.42839,1.42857,1.42824,1.42844,652600001.0
2007-07-06 19:21:00,1.42846,1.42854,1.42829,1.42842,356700000.0
2007-07-06 19:22:00,1.42842,1.42859,1.42836,1.42857,382200000.0
2007-07-06 19:23:00,1.42843,1.42852,1.42819,1.42825,327100000.0
2007-07-06 19:24:00,1.42823,1.42837,1.42815,1.42828,581400001.0
2007-07-06 19:25:00,1.42825,1.42852,1.42818,1.42839,603100001.0
2007-07-06 19:26:00,1.42836,1.42845,1.42829,1.42843,213600000.0
2007-07-06 19:27:00,1.42834,1.42842,1.42817,1.42831,308200001.0
2007-07-06 19:28:00,1.4282,1.42845,1.42813,1.42836,286600000.0
2007-07-06 19:29:00,1.42838,1.4284,1.42819,1.42829,450700000.0
2007-07-06 19:30:00,1.42834,1.42849,1.42826,1.42836,420000000.0
2007-07-06 19:31:00,1.42841,1.42846,1.42823,1.42831,588700002.0
2007-07-06 19:32:00,1.42831,1.42851,1.42824,1.42843,371600001.0
2007-07-06 19:33:00,1.42852,1.42852,1.42811,1.42811,348100001.0
2007-07-06 19:34:00,1.42803,1.42821,1.4279,1.428,570400000.0
2007-07-06 19:35:00,1.42814,1.42827,1.42797,1.42804,446500000.0
2007-07-06 19:36:00,1.42776,1.42827,1.42776,1.42825,218400001.0
2007-07-06 19:37:00,1.42812,1.42819,1.42802,1.42812,316400000.0
2007-07-06 19:38:00,1.42815,1.42839,1.42803,1.4281,489400000.0
2007-07-06 19:39:00,1.4281,1.42833,1.42809,1.42816,320800001.0
2007-07-06 19:40:00,1.42817,1.42822,1.42804,1.42812,293700000.0
2007-07-06 19:41:00,1.42814,1.42817,1.42802,1.42802,192700000.0
2007-07-06 19:42:00,1.42802,1.42822,1.42799,1.42807,242700000.0
2007-07-06 19:43:00,1.42798,1.42817,1.42796,1.42806,282400000.0
2007-07-06 19:44:00,1.42816,1.42852,1.42815,1.42835,272200002.0
2007-07-06 19:45:00,1.42837,1.42854,1.42834,1.42841,102500000.0
2007-07-06 19:46:00,1.42844,1.4285,1.42829,1.42846,216800000.0
2007-07-06 19:47:00,1.42852,1.42859,1.42836,1.42846,401800000.0
2007-07-06 19:48:00,1.42867,1.42867,1.42823,1.4286,283900000.0
2007-07-06 19:49:00,1.42863,1.42863,1.42824,1.42842,658900001.0
2007-07-06 19:50:00,1.42846,1.42866,1.42835,1.42852,579700003.0
2007-07-06 19:51:00,1.42849,1.42859,1.42842,1.42849,443400002.0
2007-07-06 19:52:00,1.42841,1.42856,1.42833,1.42855,568700001.0
2007-07-06 19:53:00,1.42875,1.42888,1.4285,1.4287,748200001.0
2007-07-06 19:54:00,1.42877,1.42877,1.4286,1.42863,279300000.0
2007-07-06 19:55:00,1.42872,1.42873,1.4285,1.42855,392800000.0
2007-07-06 19:56:00,1.42853,1.4288,1.42849,1.42861,502500004.0
2007-07-06 19:57:00,1.42861,1.42866,1.42846,1.42856,214500000.0
2007-07-06 19:58:00,1.42859,1.42876,1.42841,1.42854,484100003.0
2007-07-06 19:59:00,1.42858,1.42877,1.42848,1.42862,410600000.0
2007-07-06 20:00:00,1.42861,1.42882,1.42859,1.42862,380000000.0
2007-07-06 20:01:00,1.42862,1.42883,1.42854,1.42861,667600002.0
2007-07-06 20:02:00,1.42866,1.42896,1.42861,1.42877,634600000.0
2007-07-06 20:03:00,1.42877,1.42888,1.42857,1.42865,698600001.0
2007-07-06 20:04:00,1.42862,1.42879,1.42848,1.42853,352600000.0
2007-07-06 20:05:00,1.42849,1.42864,1.42842,1.42851,363800000.0
2007-07-06 20:06:00,1.42854,1.42863,1.42824,1.42839,586200002.0
2007-07-06 20:07:00,1.42833,1.42839,1.42815,1.42818,474300002.0
2007-07-06 20:08:00,1.42818,1.4283,1.428,1.42821,555200000.0
2007-07-06 20:09:00,1.4281,1.42819,1.42792,1.42804,671300001.0
2007-07-06 20:10:00,1.42804,1.42811,1.42785,1.42799,636300001.0
2007-07-06 20:11:00,1.42784,1.42817,1.42781,1.428,685000002.0
2007-07-06 20:12:00,1.42796,1.42824,1.42786,1.42796,659800002.0
2007-07-06 20:13:00,1.42773,1.42819,1.42773,1.42801,389200000.0
2007-07-06 20:14:00,1.4281,1.42824,1.42799,1.42805,397900001.0
2007-07-06 20:15:00,1.42797,1.42817,1.42794,1.4281,380000000.0
2007-07-06 20:16:00,1.42807,1.42818,1.42795,1.42802,243400003.0
2007-07-06 20:17:00,1.42813,1.42818,1.42793,1.42798,273400000.0
2007-07-06 20:18:00,1.42795,1.42813,1.42789,1.42797,653400001.0
2007-07-06 20:19:00,1.42804,1.42819,1.42796,1.42812,309800001.0
2007-07-06 20:20:00,1.42825,1.4283,1.42809,1.42825,389600001.0
2007-07-06 20:21:00,1.4283,1.42837,1.42818,1.42818,35200000.0
2007-07-06 20:22:00,1.42826,1.4284,1.42818,1.42832,232500000.0
2007-07-06 20:23:00,1.42834,1.42865,1.4283,1.42853,410700000.0
2007-07-06 20:24:00,1.4286,1.42888,1.42859,1.42867,274400001.0
2007-07-06 20:25:00,1.4287,1.42891,1.42867,1.42871,324300001.0
2007-07-06 20:26:00,1.42865,1.42886,1.42861,1.42865,366400000.0
2007-07-06 20:27:00,1.4287,1.42899,1.42865,1.42899,462700000.0
2007-07-06 20:28:00,1.42902,1.42905,1.42879,1.42887,283100000.0
2007-07-06 20:29:00,1.42893,1.42893,1.42866,1.42872,545200000.0
2007-07-06 20:30:00,1.42867,1.42895,1.42865,1.42875,277900000.0
2007-07-06 20:31:00,1.4286,1.42866,1.42848,1.42848,263800000.0
2007-07-06 20:32:00,1.42851,1.42873,1.42848,1.42873,153600001.0
2007-07-06 20:33:00,1.42881,1.42889,1.42859,1.42885,262100000.0
2007-07-06 20:34:00,1.42888,1.42888,1.42865,1.42874,376900000.0
2007-07-06 20:35:00,1.42871,1.4289,1.42866,1.42875,275200000.0
2007-07-06 20:36:00,1.42883,1.42899,1.42866,1.42881,407600000.0
2007-07-06 20:37:00,1.42881,1.42904,1.4287,1.42897,343400000.0
2007-07-06 20:38:00,1.42882,1.4291,1.42874,1.42877,280700001.0
2007-07-06 20:39:00,1.4289,1.42907,1.42874,1.42893,519100001.0
2007-07-06 20:40:00,1.429,1.42938,1.42885,1.42938,306800000.0
2007-07-06 20:41:00,1.42943,1.42944,1.42912,1.42926,408300001.0
2007-07-06 20:42:00,1.42915,1.4294,1.42913,1.42926,197100000.0
2007-07-06 20:43:00,1.42935,1.42935,1.42915,1.42929,206300002.0
2007-07-06 20:44:00,1.42926,1.42941,1.42907,1.42935,256400001.0
2007-07-06 20:45:00,1.42916,1.42916,1.42897,1.42909,565900002.0
2007-07-06 20:46:00,1.42912,1.42929,1.42909,1.42919,230100000.0
2007-07-06 20:47:00,1.42919,1.4292,1.42901,1.42909,280900000.0
2007-07-06 20:48:00,1.42906,1.42913,1.42898,1.42898,431600001.0
2007-07-06 20:49:00,1.42899,1.42916,1.42896,1.42913,520200000.0
2007-07-06 20:50:00,1.42899,1.42909,1.42888,1.42893,221500000.0
2007-07-06 20:51:00,1.42889,1.42912,1.42882,1.429,290600002.0
2007-07-06 20:52:00,1.42907,1.42907,1.42878,1.42894,170700000.0
2007-07-06 20:53:00,1.42894,1.42906,1.42883,1.42899,175900000.0
2007-07-06 20:54:00,1.42876,1.42879,1.42865,1.4287,120900000.0
2007-07-06 20:55:00,1.42898,1.42905,1.42887,1.4289,339100002.0
2007-07-06 20:56:00,1.42902,1.42914,1.42893,1.42914,176200000.0
2007-07-06 20:57:00,1.42909,1.42917,1.42891,1.429,351700000.0
2007-07-06 20:58:00,1.42906,1.42914,1.42897,1.42912,276800000.0
2007-07-06 20:59:00,1.42913,1.4292,1.42879,1.42902,156200001.0
2007-07-06 21:00:00,1.42896,1.42909,1.4289,1.42892,288600001.0
2007-07-06 21:01:00,1.42896,1.42904,1.42878,1.429,240700000.0
2007-07-06 21:02:00,1.42914,1.42925,1.4291,1.4291,70800000.0
2007-07-06 21:03:00,1.42908,1.42916,1.42904,1.42912,43400001.0
2007-07-06 21:04:00,1.42899,1.42904,1.42883,1.42895,356200003.0
2007-07-06 21:05:00,1.42913,1.42924,1.42879,1.42882,427500000.0
2007-07-06 21:06:00,1.4289,1.42917,1.4289,1.4289,209900000.0
2007-07-06 21:07:00,1.42901,1.42916,1.42901,1.42916,222700001.0
2007-07-06 21:08:00,1.42912,1.42939,1.42912,1.42921,297400002.0
2007-07-06 21:09:00,1.42908,1.42914,1.42894,1.42894,35900000.0
2007-07-06 21:10:00,1.42905,1.42924,1.42891,1.429,261300000.0
2007-07-06 21:11:00,1.42895,1.4292,1.42895,1.42904,35900000.0
2007-07-06 21:12:00,1.42911,1.42919,1.42898,1.42898,274400001.0
2007-07-06 21:13:00,1.4289,1.42895,1.42881,1.42891,249400002.0
2007-07-06 21:14:00,1.42899,1.42902,1.42887,1.42894,227900000.0
2007-07-06 21:15:00,1.42882,1.42895,1.42875,1.42876,314800002.0
2007-07-06 21:16:00,1.42842,1.42852,1.42833,1.42835,131500000.0
2007-07-06 21:17:00,1.4283,1.4286,1.42826,1.42848,301500000.0
2007-07-06 21:18:00,1.42856,1.42861,1.4284,1.4284,176800000.0
2007-07-06 21:19:00,1.42841,1.42859,1.42835,1.42857,130900000.0
2007-07-06 21:20:00,1.42859,1.42859,1.42842,1.4285,32400000.0
2007-07-06 21:21:00,1.42817,1.42853,1.42816,1.42827,101700000.0
2007-07-06 21:22:00,1.42845,1.42859,1.42843,1.42853,235300000.0
2007-07-06 21:23:00,1.42854,1.42864,1.42854,1.42854,67000000.0
2007-07-06 21:24:00,1.42857,1.42882,1.42851,1.42857,119500001.0
2007-07-06 21:25:00,1.42871,1.42882,1.42865,1.42875,207200001.0
2007-07-06 21:26:00,1.42873,1.4289,1.42873,1.4288,258800001.0
2007-07-06 21:27:00,1.42891,1.42897,1.42882,1.42882,168500001.0
2007-07-06 21:28:00,1.42872,1.42887,1.42864,1.42881,121700000.0
2007-07-06 21:29:00,1.42883,1.42919,1.42883,1.42898,257000000.0
2007-07-06 21:30:00,1.42899,1.42899,1.42876,1.42886,82600000.0
2007-07-06 21:31:00,1.42875,1.42895,1.42872,1.42895,370100000.0
2007-07-06 21:32:00,1.42897,1.42902,1.42887,1.42895,313800000.0
2007-07-06 21:33:00,1.42896,1.42909,1.42887,1.42897,312100000.0
2007-07-06 21:34:00,1.42898,1.42898,1.42877,1.42896,217800000.0
2007-07-06 21:35:00,1.42895,1.42897,1.42874,1.4289,392400002.0
2007-07-06 21:36:00,1.42887,1.42887,1.42858,1.42858,279300001.0
2007-07-06 21:37:00,1.42897,1.4292,1.42889,1.42897,240000000.0
2007-07-06 21:38:00,1.42911,1.42921,1.42896,1.42909,256200001.0
2007-07-06 21:39:00,1.42842,1.42884,1.42834,1.42858,320900000.0
2007-07-06 21:40:00,1.42908,1.42913,1.42878,1.42885,198700000.0
2007-07-06 21:41:00,1.4288,1.429,1.4288,1.4288,228700000.0
2007-07-06 21:42:00,1.42871,1.42883,1.42864,1.42864,198200002.0
2007-07-06 21:43:00,1.42872,1.42884,1.4286,1.42862,186600000.0
2007-07-06 21:44:00,1.42866,1.42866,1.42846,1.42865,181400000.0
2007-07-06 21:45:00,1.42853,1.42882,1.42832,1.42856,358300002.0
2007-07-06 21:46:00,1.42848,1.4288,1.42841,1.42867,381300000.0
2007-07-06 21:47:00,1.42863,1.42876,1.42842,1.42853,290000001.0
2007-07-06 21:48:00,1.42851,1.42884,1.42851,1.42884,482500001.0
2007-07-06 21:49:00,1.42885,1.42906,1.42883,1.42896,273500000.0
2007-07-06 21:50:00,1.42858,1.42892,1.42843,1.42859,367900000.0
2007-07-06 21:51:00,1.42901,1.42924,1.42895,1.42911,526900000.0
2007-07-06 21:52:00,1.42913,1.42934,1.42882,1.42898,344900001.0
2007-07-06 21:53:00,1.42894,1.42901,1.42886,1.42891,94500001.0
2007-07-06 21:54:00,1.42908,1.42921,1.42903,1.4291,445000001.0
2007-07-06 21:55:00,1.42919,1.42925,1.42901,1.42922,148000000.0
2007-07-06 21:56:00,1.42933,1.42937,1.42918,1.42921,42600000.0
2007-07-06 21:57:00,1.42908,1.42918,1.42894,1.42896,264000000.0
2007-07-06 21:58:00,1.42901,1.42924,1.4288,1.42896,145600000.0
2007-07-06 21:59:00,1.42892,1.42896,1.42884,1.42887,208100000.0
2007-07-06 22:00:00,1.42862,1.42872,1.42841,1.4287,60600000.0
2007-07-06 22:01:00,1.42857,1.42874,1.42857,1.42869,154800001.0
2007-07-06 22:02:00,1.42872,1.42878,1.42863,1.42869,180500001.0
2007-07-06 22:03:00,1.42874,1.42907,1.42874,1.42887,144000001.0
2007-07-06 22:04:00,1.42866,1.42882,1.42843,1.4287,210200001.0
2007-07-06 22:05:00,1.42877,1.42902,1.42865,1.42888,206500000.0
2007-07-06 22:06:00,1.42885,1.42915,1.42885,1.42897,97900000.0
2007-07-06 22:07:00,1.42906,1.42936,1.42898,1.42918,171300000.0
2007-07-06 22:08:00,1.42904,1.42936,1.42904,1.42936,162100000.0
2007-07-06 22:09:00,1.42932,1.42936,1.4289,1.4289,254100000.0
2007-07-06 22:10:00,1.42894,1.42926,1.42886,1.42889,175200000.0
2007-07-06 22:11:00,1.42904,1.42916,1.42885,1.42896,251200000.0
2007-07-06 22:12:00,1.42911,1.42913,1.42892,1.42909,208600001.0
2007-07-06 22:13:00,1.42905,1.42922,1.42903,1.42914,137900000.0
2007-07-06 22:14:00,1.42906,1.42916,1.42877,1.42877,147100001.0
2007-07-06 22:15:00,1.42871,1.42895,1.42864,1.42876,101600000.0
2007-07-06 22:16:00,1.42876,1.42891,1.42876,1.4288,84200000.0
2007-07-06 22:17:00,1.42882,1.42895,1.42876,1.42885,200400000.0
2007-07-06 22:18:00,1.42865,1.42904,1.42851,1.4287,108800000.0
2007-07-06 22:19:00,1.42857,1.42898,1.42853,1.42872,216500000.0
2007-07-06 22:20:00,1.42899,1.42919,1.42889,1.42889,162500000.0
2007-07-06 22:21:00,1.42886,1.42929,1.42886,1.42913,177800000.0
2007-07-06 22:22:00,1.429,1.42934,1.429,1.42904,171400000.0
2007-07-06 22:23:00,1.42902,1.42915,1.42897,1.42899,231499998.0
2007-07-06 22:24:00,1.4291,1.42956,1.42909,1.42921,272500000.0
2007-07-06 22:25:00,1.42927,1.42959,1.42926,1.42931,223300001.0
2007-07-06 22:26:00,1.42929,1.42949,1.42929,1.42941,208200001.0
2007-07-06 22:27:00,1.42964,1.42973,1.42945,1.4295,173300000.0
2007-07-06 22:28:00,1.42942,1.42965,1.42929,1.42933,71700001.0
2007-07-06 22:29:00,1.42929,1.4296,1.42925,1.42938,176700000.0
2007-07-06 22:30:00,1.4294,1.4296,1.42924,1.42937,239500000.0
2007-07-06 22:31:00,1.42935,1.42941,1.42901,1.42937,210600000.0
2007-07-06 22:32:00,1.42939,1.4295,1.42912,1.42939,193300000.0
2007-07-06 22:33:00,1.42921,1.42925,1.42916,1.42925,130700000.0
2007-07-06 22:34:00,1.42919,1.42947,1.4291,1.4294,207100000.0
2007-07-06 22:35:00,1.42913,1.42915,1.42865,1.42872,194400001.0
2007-07-06 22:36:00,1.42878,1.42894,1.42873,1.42879,101500000.0
2007-07-06 22:37:00,1.42884,1.42909,1.42884,1.42903,248100001.0
2007-07-06 22:38:00,1.42911,1.42944,1.42902,1.42902,307600001.0
2007-07-06 22:39:00,1.42903,1.42923,1.42883,1.42912,258400000.0
2007-07-06 22:40:00,1.42914,1.42943,1.42908,1.42923,303300002.0
2007-07-06 22:41:00,1.42959,1.42961,1.42933,1.42959,264400000.0
2007-07-06 22:42:00,1.42956,1.42956,1.4292,1.4294,191000000.0
2007-07-06 22:43:00,1.42935,1.42961,1.42931,1.42947,207900000.0
2007-07-06 22:44:00,1.42944,1.42954,1.42915,1.42925,189800000.0
2007-07-06 22:45:00,1.42924,1.42927,1.42914,1.42919,243100000.0
2007-07-06 22:46:00,1.42926,1.42969,1.42926,1.42954,129600000.0
2007-07-06 22:47:00,1.42954,1.42964,1.42954,1.42959,140700001.0
2007-07-06 22:48:00,1.42958,1.42972,1.42951,1.42955,138900000.0
2007-07-06 22:49:00,1.42965,1.42975,1.42957,1.42964,244800002.0
2007-07-06 22:50:00,1.42953,1.43015,1.42953,1.42981,315000000.0
2007-07-06 22:51:00,1.43003,1.43032,1.42998,1.43032,262800000.0
2007-07-06 22:52:00,1.43007,1.43052,1.43007,1.43026,328500002.0
2007-07-06 22:53:00,1.43044,1.43044,1.42987,1.42987,188700001.0
2007-07-06 22:54:00,1.42977,1.42982,1.42969,1.42971,193400000.0
2007-07-06 22:55:00,1.42969,1.42969,1.42959,1.42964,207500000.0
2007-07-06 22:56:00,1.42969,1.42986,1.42942,1.42977,148400001.0
2007-07-06 22:57:00,1.43001,1.43002,1.42965,1.42982,21200000.0
2007-07-06 22:58:00,1.42995,1.43,1.42978,1.42978,32600000.0
2007-07-06 22:59:00,1.42981,1.42981,1.42953,1.42955,16400000.0
2007-07-08 23:00:00,1.42986,1.42999,1.42951,1.42982,172200000.0
2007-07-08 23:01:00,1.42908,1.42957,1.429,1.42957,51000001.0
2007-07-08 23:02:00,1.42966,1.43006,1.42966,1.42966,34000000.0
2007-07-08 23:03:00,1.42991,1.43006,1.42984,1.42986,39800000.0
2007-07-08 23:04:00,1.43003,1.43003,1.42949,1.42979,49000000.0
2007-07-08 23:05:00,1.42945,1.4297,1.42945,1.42945,27600000.0
2007-07-08 23:06:00,1.42968,1.4299,1.42954,1.4296,43800000.0
2007-07-08 23:07:00,1.42967,1.42997,1.42949,1.42949,68600002.0
2007-07-08 23:08:00,1.42945,1.42945,1.42945,1.42945,15600000.0
2007-07-08 23:09:00,1.42975,1.42987,1.42965,1.42982,103200001.0
2007-07-08 23:10:00,1.42945,1.42985,1.42945,1.42975,76100001.0
2007-07-08 23:11:00,1.42985,1.4299,1.42965,1.42965,40100000.0
2007-07-08 23:12:00,1.43,1.43,1.42933,1.42945,94500000.0
2007-07-08 23:13:00,1.42947,1.42955,1.42936,1.42936,58000000.0
2007-07-08 23:14:00,1.42942,1.42977,1.42935,1.42977,37200000.0
2007-07-08 23:15:00,1.42988,1.4299,1.42945,1.42945,46000000.0
2007-07-08 23:16:00,1.42945,1.42962,1.42945,1.42962,72400000.0
2007-07-08 23:17:00,1.42975,1.4298,1.42965,1.42965,65800000.0
2007-07-08 23:18:00,1.42975,1.42988,1.4296,1.4296,42800001.0
2007-07-08 23:19:00,1.42976,1.42976,1.42941,1.42941,41600001.0
2007-07-08 23:20:00,1.42951,1.42971,1.42949,1.42954,86400001.0
2007-07-08 23:21:00,1.4297,1.42975,1.42962,1.42975,43400000.0
2007-07-08 23:22:00,1.42975,1.42998,1.42948,1.42975,148500000.0
2007-07-08 23:24:00,1.42962,1.42975,1.4296,1.4296,59600000.0
2007-07-08 23:25:00,1.42974,1.42981,1.42966,1.42968,33100000.0
2007-07-08 23:26:00,1.42968,1.4299,1.42964,1.4299,67600001.0
2007-07-08 23:27:00,1.4296,1.42968,1.42952,1.42968,42400001.0
2007-07-08 23:28:00,1.42979,1.42979,1.42913,1.42913,35400000.0
2007-07-08 23:29:00,1.42969,1.42979,1.42941,1.42942,93900000.0
2007-07-08 23:30:00,1.42977,1.42984,1.42941,1.42941,93800001.0
2007-07-08 23:31:00,1.42943,1.42969,1.42943,1.42958,59900000.0
2007-07-08 23:32:00,1.42957,1.42959,1.42941,1.42947,54600000.0
2007-07-08 23:33:00,1.42944,1.42967,1.42938,1.42967,130300000.0
2007-07-08 23:34:00,1.4297,1.42995,1.42945,1.42948,180600000.0
2007-07-08 23:35:00,1.42948,1.4295,1.42937,1.42938,151900000.0
2007-07-08 23:36:00,1.42904,1.42924,1.42904,1.42915,44600000.0
2007-07-08 23:37:00,1.42957,1.42957,1.42915,1.4292,50500000.0
2007-07-08 23:38:00,1.42933,1.42943,1.42933,1.42943,37400000.0
2007-07-08 23:39:00,1.42935,1.4296,1.42935,1.42945,154800000.0
2007-07-08 23:40:00,1.42946,1.42955,1.4294,1.4294,66800001.0
2007-07-08 23:41:00,1.42955,1.4297,1.4295,1.42955,100400000.0
2007-07-08 23:42:00,1.42942,1.42957,1.42942,1.42946,45800000.0
2007-07-08 23:43:00,1.4294,1.4296,1.4293,1.42952,83500000.0
2007-07-08 23:44:00,1.42977,1.42982,1.42957,1.4296,111800001.0
2007-07-08 23:45:00,1.42958,1.42958,1.42945,1.4295,75600000.0
2007-07-08 23:46:00,1.42947,1.42965,1.42945,1.42948,43800000.0
2007-07-08 23:47:00,1.4295,1.42955,1.42947,1.42947,72400000.0
2007-07-08 23:48:00,1.42954,1.42987,1.4294,1.4297,44400000.0
2007-07-08 23:49:00,1.4296,1.42967,1.42937,1.4296,121100000.0
2007-07-08 23:50:00,1.42962,1.42974,1.42949,1.42969,32800000.0
2007-07-08 23:51:00,1.42959,1.42968,1.42925,1.42927,55200001.0
2007-07-08 23:52:00,1.42913,1.42951,1.42913,1.42947,168400001.0
2007-07-08 23:53:00,1.42945,1.42975,1.42923,1.42927,119400001.0
2007-07-08 23:54:00,1.42953,1.42953,1.42856,1.42861,254300002.0
2007-07-08 23:55:00,1.42872,1.42878,1.42865,1.42868,134500001.0
2007-07-08 23:56:00,1.42875,1.42898,1.42875,1.42885,105500000.0
2007-07-08 23:57:00,1.42885,1.42936,1.42882,1.42924,113500000.0
2007-07-08 23:58:00,1.42926,1.42933,1.42896,1.42908,138500000.0
2007-07-08 23:59:00,1.42907,1.42913,1.42898,1.42898,74000000.0
2007-07-09 00:00:00,1.42902,1.42923,1.42892,1.42894,171400000.0
2007-07-09 00:01:00,1.4285,1.42926,1.42848,1.42848,209500001.0
2007-07-09 00:02:00,1.42857,1.42874,1.42855,1.4286,140500000.0
2007-07-09 00:03:00,1.42865,1.42882,1.42862,1.42877,245400000.0
2007-07-09 00:04:00,1.4288,1.42891,1.42868,1.42885,158900001.0
2007-07-09 00:05:00,1.42853,1.42907,1.42845,1.42845,51200001.0
2007-07-09 00:06:00,1.42878,1.42888,1.4286,1.42868,110400000.0
2007-07-09 00:07:00,1.4288,1.42923,1.42874,1.42923,93000000.0
2007-07-09 00:08:00,1.42928,1.42938,1.4292,1.4292,54400001.0
2007-07-09 00:09:00,1.42894,1.42922,1.42887,1.4291,103600000.0
2007-07-09 00:10:00,1.4288,1.42922,1.42877,1.42922,37800000.0
2007-07-09 00:11:00,1.42936,1.42951,1.42921,1.42941,34200000.0
2007-07-09 00:12:00,1.42915,1.42929,1.42904,1.42904,40900000.0
2007-07-09 00:13:00,1.42898,1.42922,1.42898,1.42918,33600000.0
2007-07-09 00:14:00,1.42949,1.42949,1.42928,1.42933,42600000.0
2007-07-09 00:15:00,1.42933,1.42944,1.42918,1.42926,35200000.0
2007-07-09 00:16:00,1.42928,1.42939,1.42923,1.42923,23600000.0
2007-07-09 00:17:00,1.42933,1.42946,1.4293,1.42933,68500000.0
2007-07-09 00:18:00,1.42921,1.42922,1.42905,1.42907,62000000.0
2007-07-09 00:19:00,1.42888,1.42888,1.42829,1.42843,114800000.0
2007-07-09 00:20:00,1.4285,1.4286,1.42847,1.42855,75000000.0
2007-07-09 00:21:00,1.42882,1.42895,1.42863,1.42888,37200000.0
2007-07-09 00:22:00,1.42883,1.42895,1.42863,1.42885,28000000.0
2007-07-09 00:23:00,1.42894,1.429,1.42847,1.42867,50400000.0
2007-07-09 00:24:00,1.42857,1.42872,1.42847,1.42865,68000000.0
2007-07-09 00:25:00,1.42862,1.42892,1.42852,1.42855,27800000.0
2007-07-09 00:26:00,1.42862,1.42875,1.42862,1.42866,31800000.0
2007-07-09 00:27:00,1.42889,1.42937,1.42889,1.42921,40000001.0
2007-07-09 00:28:00,1.42891,1.42917,1.42889,1.42891,38600000.0
2007-07-09 00:29:00,1.42903,1.42903,1.42883,1.429,63200000.0
2007-07-09 00:30:00,1.42898,1.42901,1.42893,1.42896,31000000.0
2007-07-09 00:31:00,1.42916,1.42917,1.42899,1.4291,47200000.0
2007-07-09 00:32:00,1.42908,1.42908,1.42882,1.42887,106700000.0
2007-07-09 00:33:00,1.42895,1.42897,1.42883,1.42889,146200000.0
2007-07-09 00:34:00,1.42907,1.4294,1.42896,1.4294,51200000.0
2007-07-09 00:35:00,1.42899,1.42909,1.42899,1.42909,55000000.0
2007-07-09 00:36:00,1.4291,1.42921,1.42898,1.42901,73400000.0
2007-07-09 00:37:00,1.42893,1.42909,1.4289,1.42909,60000001.0
2007-07-09 00:38:00,1.42911,1.42913,1.42908,1.42908,36700000.0
2007-07-09 00:39:00,1.42948,1.42948,1.42902,1.42902,56400000.0
2007-07-09 00:40:00,1.42922,1.42955,1.42912,1.4295,44700001.0
2007-07-09 00:41:00,1.42947,1.42947,1.42912,1.4294,44200000.0
2007-07-09 00:42:00,1.42943,1.42943,1.42873,1.42925,38400000.0
2007-07-09 00:43:00,1.42932,1.42932,1.42886,1.42911,39800000.0
2007-07-09 00:44:00,1.42913,1.42915,1.42859,1.42859,32200001.0
2007-07-09 00:45:00,1.42897,1.42897,1.42853,1.4288,45300000.0
2007-07-09 00:46:00,1.42885,1.42908,1.42862,1.42862,50400000.0
2007-07-09 00:47:00,1.42887,1.42908,1.42864,1.42908,51300000.0
2007-07-09 00:48:00,1.4292,1.42924,1.42917,1.42917,34800000.0
2007-07-09 00:49:00,1.42942,1.42942,1.4287,1.4287,20800000.0
2007-07-09 00:50:00,1.42918,1.42926,1.42884,1.42914,37400000.0
2007-07-09 00:51:00,1.42887,1.42933,1.42887,1.42925,51800000.0
2007-07-09 00:52:00,1.42914,1.42916,1.42864,1.42878,122000000.0
2007-07-09 00:53:00,1.42905,1.42905,1.42892,1.42899,52700000.0
2007-07-09 00:54:00,1.42894,1.42905,1.42889,1.42894,47000000.0
2007-07-09 00:55:00,1.429,1.42954,1.42885,1.42921,43200000.0
2007-07-09 00:56:00,1.42938,1.42947,1.4293,1.42935,65000000.0
2007-07-09 00:57:00,1.4293,1.4293,1.42912,1.42927,38600000.0
2007-07-09 00:58:00,1.42924,1.42929,1.42919,1.42927,47400000.0
2007-07-09 00:59:00,1.42917,1.42922,1.42903,1.42912,122900000.0
2007-07-09 01:00:00,1.42909,1.4291,1.42891,1.42891,54400000.0
2007-07-09 01:01:00,1.42901,1.42914,1.42901,1.42904,69800000.0
2007-07-09 01:02:00,1.42914,1.42914,1.42893,1.42893,41800001.0
2007-07-09 01:03:00,1.42884,1.42908,1.42884,1.42908,57000000.0
2007-07-09 01:04:00,1.42926,1.42958,1.42916,1.42935,30000000.0
2007-07-09 01:05:00,1.42922,1.42947,1.42922,1.42932,70400001.0
2007-07-09 01:06:00,1.42896,1.42896,1.42819,1.42854,40200000.0
2007-07-09 01:07:00,1.42823,1.42831,1.42819,1.42819,66900000.0
2007-07-09 01:08:00,1.42847,1.42875,1.4284,1.4286,69200000.0
2007-07-09 01:09:00,1.42916,1.42932,1.42886,1.42917,106400000.0
2007-07-09 01:10:00,1.42895,1.42935,1.42888,1.4291,53200000.0
2007-07-09 01:11:00,1.4292,1.4293,1.42905,1.42927,128000000.0
2007-07-09 01:12:00,1.42932,1.42946,1.42882,1.42883,204800000.0
2007-07-09 01:13:00,1.42872,1.42891,1.42866,1.42882,147400000.0
2007-07-09 01:14:00,1.42879,1.42885,1.42859,1.42859,45500000.0
2007-07-09 01:15:00,1.42903,1.42903,1.42881,1.42893,30200000.0
2007-07-09 01:16:00,1.42892,1.42892,1.42871,1.42881,45900000.0
2007-07-09 01:17:00,1.42888,1.42893,1.42887,1.42893,26000000.0
2007-07-09 01:18:00,1.42884,1.42901,1.42884,1.42886,35000000.0
2007-07-09 01:19:00,1.42884,1.42887,1.42873,1.42875,51800000.0
2007-07-09 01:20:00,1.42869,1.42882,1.42862,1.42882,26200000.0
2007-07-09 01:21:00,1.42878,1.42884,1.42871,1.42873,40000000.0
2007-07-09 01:22:00,1.42872,1.42882,1.42872,1.42874,100200000.0
2007-07-09 01:23:00,1.42903,1.42909,1.42891,1.42894,46100000.0
2007-07-09 01:24:00,1.42855,1.42892,1.4285,1.42887,59400000.0
2007-07-09 01:25:00,1.42884,1.42887,1.42867,1.42887,40200000.0
2007-07-09 01:26:00,1.4285,1.42855,1.42837,1.42846,252900000.0
2007-07-09 01:27:00,1.42872,1.4288,1.42848,1.42863,40600001.0
2007-07-09 01:28:00,1.42842,1.42861,1.4284,1.42852,48600000.0
2007-07-09 01:29:00,1.42875,1.42884,1.42862,1.42884,44600000.0
2007-07-09 01:30:00,1.42863,1.42878,1.42842,1.42878,47000000.0
2007-07-09 01:31:00,1.42854,1.42861,1.42844,1.42844,41400000.0
2007-07-09 01:32:00,1.42837,1.4285,1.42831,1.4285,44200000.0
2007-07-09 01:33:00,1.42858,1.42861,1.42818,1.42823,67800000.0
2007-07-09 01:34:00,1.42849,1.42884,1.42845,1.4288,128800000.0
2007-07-09 01:35:00,1.42891,1.429,1.42867,1.42885,47000000.0
2007-07-09 01:36:00,1.42882,1.42905,1.42882,1.42903,76500000.0
2007-07-09 01:37:00,1.42877,1.42883,1.42855,1.42879,40400000.0
2007-07-09 01:38:00,1.42911,1.42911,1.42881,1.42888,54000000.0
2007-07-09 01:39:00,1.42909,1.42918,1.42891,1.42906,47400000.0
2007-07-09 01:40:00,1.42883,1.42911,1.42874,1.42882,30200000.0
2007-07-09 01:41:00,1.42863,1.42903,1.42826,1.42866,48100000.0
2007-07-09 01:42:00,1.42835,1.42898,1.4283,1.42871,223700001.0
2007-07-09 01:43:00,1.42907,1.42918,1.42892,1.42911,58800001.0
2007-07-09 01:44:00,1.42889,1.42897,1.42851,1.42858,237700000.0
2007-07-09 01:45:00,1.42865,1.42871,1.42839,1.4287,150000000.0
2007-07-09 01:46:00,1.42875,1.42879,1.4287,1.4287,57300000.0
2007-07-09 01:47:00,1.42869,1.42871,1.42847,1.42848,52800000.0
2007-07-09 01:48:00,1.4285,1.42855,1.4285,1.4285,39400000.0
2007-07-09 01:49:00,1.42848,1.42878,1.42835,1.42837,113200001.0
2007-07-09 01:50:00,1.42832,1.42847,1.42803,1.42816,184300001.0
2007-07-09 01:51:00,1.42835,1.42842,1.42828,1.42828,55400000.0
2007-07-09 01:52:00,1.42834,1.42842,1.428,1.42828,207100001.0
2007-07-09 01:53:00,1.42835,1.4288,1.42809,1.4288,86700000.0
2007-07-09 01:54:00,1.42853,1.42858,1.42831,1.42837,76300000.0
2007-07-09 01:55:00,1.42837,1.42847,1.42837,1.42838,87400001.0
2007-07-09 01:56:00,1.42853,1.42859,1.42839,1.4284,87400000.0
2007-07-09 01:57:00,1.42824,1.42826,1.42757,1.42757,92000000.0
2007-07-09 01:58:00,1.42768,1.42776,1.42766,1.42773,59800000.0
2007-07-09 01:59:00,1.42791,1.42814,1.42783,1.42803,28400000.0
2007-07-09 02:00:00,1.42805,1.42831,1.42786,1.42806,47000000.0
2007-07-09 02:01:00,1.42787,1.42812,1.42787,1.42789,38500000.0
2007-07-09 02:02:00,1.42784,1.42839,1.42784,1.42793,133900001.0
2007-07-09 02:03:00,1.42772,1.4278,1.42761,1.42776,83700000.0
2007-07-09 02:04:00,1.42767,1.42782,1.42744,1.42744,68400000.0
2007-07-09 02:05:00,1.42742,1.4275,1.42733,1.4275,87700001.0
2007-07-09 02:06:00,1.42772,1.42789,1.4275,1.42784,79300000.0
2007-07-09 02:07:00,1.42788,1.42808,1.42763,1.42803,226800001.0
2007-07-09 02:08:00,1.42787,1.42794,1.42781,1.42794,51200000.0
2007-07-09 02:09:00,1.42772,1.42797,1.42755,1.42759,210100000.0
2007-07-09 02:10:00,1.42749,1.4279,1.42749,1.42758,128400000.0
2007-07-09 02:11:00,1.42764,1.42789,1.42764,1.42789,36200000.0
2007-07-09 02:12:00,1.42781,1.42809,1.42781,1.42809,67300001.0
2007-07-09 02:13:00,1.42803,1.42815,1.428,1.42815,53400000.0
2007-07-09 02:14:00,1.42809,1.42809,1.42769,1.42786,153500000.0
2007-07-09 02:15:00,1.42783,1.42787,1.42751,1.42756,192800000.0
2007-07-09 02:16:00,1.42781,1.42794,1.42768,1.42794,47200000.0
2007-07-09 02:17:00,1.42775,1.42834,1.42762,1.42781,220100001.0
2007-07-09 02:18:00,1.42782,1.42808,1.4274,1.42785,33800000.0
2007-07-09 02:19:00,1.42799,1.42821,1.42789,1.42794,40000000.0
2007-07-09 02:20:00,1.42812,1.42819,1.42794,1.42809,58300000.0
2007-07-09 02:21:00,1.42787,1.42823,1.42786,1.42819,47400000.0
2007-07-09 02:22:00,1.42789,1.42794,1.42789,1.42794,27000000.0
2007-07-09 02:23:00,1.4281,1.42825,1.42803,1.42803,34000000.0
2007-07-09 02:24:00,1.42796,1.42814,1.42789,1.42812,24600000.0
2007-07-09 02:25:00,1.42792,1.42799,1.42774,1.42781,125200000.0
2007-07-09 02:26:00,1.42784,1.42823,1.42784,1.42811,82300000.0
2007-07-09 02:27:00,1.42799,1.42802,1.42784,1.42789,45700000.0
2007-07-09 02:28:00,1.42786,1.42794,1.42779,1.42782,42100000.0
2007-07-09 02:29:00,1.42804,1.42804,1.42776,1.42799,59200000.0
2007-07-09 02:30:00,1.42819,1.42825,1.42803,1.42819,30000000.0
2007-07-09 02:31:00,1.42796,1.42797,1.42777,1.42777,49400000.0
2007-07-09 02:32:00,1.42801,1.42816,1.42786,1.42797,57700000.0
2007-07-09 02:33:00,1.42779,1.4279,1.42771,1.42777,212500001.0
2007-07-09 02:34:00,1.42822,1.42823,1.42799,1.42821,37200000.0
2007-07-09 02:35:00,1.42825,1.4283,1.42788,1.42793,98900000.0
2007-07-09 02:36:00,1.42821,1.42843,1.4282,1.42829,27400000.0
2007-07-09 02:37:00,1.42795,1.42802,1.42792,1.42792,83700000.0
2007-07-09 02:38:00,1.42796,1.42807,1.42791,1.42796,37600000.0
2007-07-09 02:39:00,1.42801,1.42801,1.42771,1.42776,42600000.0
2007-07-09 02:40:00,1.42768,1.42812,1.42768,1.42812,34200000.0
2007-07-09 02:41:00,1.42838,1.42854,1.42837,1.42837,27000000.0
2007-07-09 02:42:00,1.42842,1.42842,1.42831,1.42833,29600000.0
2007-07-09 02:43:00,1.42832,1.42839,1.42828,1.42839,26600000.0
2007-07-09 02:44:00,1.42836,1.42861,1.42835,1.42861,37300000.0
2007-07-09 02:45:00,1.42818,1.42835,1.42802,1.42815,42600000.0
2007-07-09 02:46:00,1.42818,1.42825,1.42803,1.42808,140800000.0
2007-07-09 02:47:00,1.42821,1.42888,1.42821,1.42851,213100000.0
2007-07-09 02:48:00,1.42855,1.42864,1.42837,1.42852,86200000.0
2007-07-09 02:49:00,1.42823,1.42836,1.42771,1.42785,66200000.0
2007-07-09 02:50:00,1.42804,1.42824,1.42779,1.42817,127700001.0
2007-07-09 02:51:00,1.42771,1.42812,1.42769,1.42803,74000000.0
2007-07-09 02:52:00,1.42809,1.4282,1.42806,1.42806,50000000.0
2007-07-09 02:53:00,1.42836,1.42836,1.42797,1.42815,40000000.0
2007-07-09 02:54:00,1.42845,1.42861,1.42842,1.4285,31600000.0
2007-07-09 02:55:00,1.42853,1.42854,1.42808,1.42813,36600000.0
2007-07-09 02:56:00,1.42797,1.42806,1.42797,1.42801,65000000.0
2007-07-09 02:57:00,1.42811,1.42811,1.42804,1.42811,27400000.0
2007-07-09 02:58:00,1.42813,1.42832,1.42813,1.4282,59300000.0
2007-07-09 02:59:00,1.42813,1.42833,1.42813,1.42823,69300000.0
2007-07-09 03:00:00,1.42821,1.42828,1.4281,1.42817,108500000.0
2007-07-09 03:01:00,1.42817,1.42819,1.42809,1.42814,57400000.0
2007-07-09 03:02:00,1.42814,1.42816,1.42804,1.42812,44500000.0
2007-07-09 03:03:00,1.42804,1.42806,1.42799,1.42806,60200000.0
2007-07-09 03:04:00,1.42809,1.42834,1.42778,1.42796,28600000.0
2007-07-09 03:05:00,1.42793,1.42801,1.42788,1.4279,67800000.0
2007-07-09 03:06:00,1.42791,1.42799,1.42785,1.42794,55100000.0
2007-07-09 03:07:00,1.42791,1.42833,1.42788,1.42817,92400000.0
2007-07-09 03:08:00,1.42801,1.42801,1.42748,1.42758,60500000.0
2007-07-09 03:09:00,1.42806,1.42816,1.42766,1.428,32200000.0
2007-07-09 03:10:00,1.42766,1.42816,1.42766,1.42816,34100000.0
2007-07-09 03:11:00,1.42792,1.42816,1.42792,1.42816,36000000.0
2007-07-09 03:12:00,1.42835,1.42843,1.42801,1.42816,54300000.0
2007-07-09 03:13:00,1.42777,1.42807,1.42763,1.42782,28600000.0
2007-07-09 03:14:00,1.42768,1.42794,1.42746,1.42794,20600000.0
2007-07-09 03:15:00,1.42775,1.42817,1.42775,1.42782,29800000.0
2007-07-09 03:16:00,1.42771,1.42787,1.42747,1.42787,48600000.0
2007-07-09 03:17:00,1.4279,1.42797,1.42749,1.42797,47200000.0
2007-07-09 03:18:00,1.4277,1.42777,1.42733,1.42777,24600000.0
2007-07-09 03:19:00,1.42775,1.42775,1.4273,1.42751,40400000.0
2007-07-09 03:20:00,1.42742,1.42791,1.42742,1.42787,47200000.0
2007-07-09 03:21:00,1.42746,1.42746,1.42741,1.42743,28000000.0
2007-07-09 03:22:00,1.4275,1.42756,1.42743,1.42751,60500000.0
2007-07-09 03:23:00,1.42748,1.42758,1.42741,1.42748,56000000.0
2007-07-09 03:24:00,1.42744,1.42744,1.42707,1.42707,55000000.0
2007-07-09 03:25:00,1.42725,1.42725,1.42633,1.42633,25800000.0
2007-07-09 03:26:00,1.4263,1.4267,1.4263,1.4267,109800000.0
2007-07-09 03:27:00,1.4268,1.42684,1.42664,1.42681,83300000.0
2007-07-09 03:28:00,1.4268,1.42682,1.42669,1.42679,39600000.0
2007-07-09 03:29:00,1.42681,1.42684,1.42676,1.42682,104700000.0
2007-07-09 03:30:00,1.42665,1.42667,1.42647,1.42665,69500000.0
2007-07-09 03:31:00,1.42668,1.42716,1.42668,1.42716,18600000.0
2007-07-09 03:32:00,1.42714,1.42726,1.42698,1.42698,18400000.0
2007-07-09 03:33:00,1.42682,1.42692,1.42682,1.4269,32800000.0
2007-07-09 03:34:00,1.42691,1.4273,1.42687,1.42706,47500000.0
2007-07-09 03:35:00,1.42715,1.4272,1.42689,1.42701,80300000.0
2007-07-09 03:36:00,1.42713,1.42745,1.42696,1.42739,38600000.0
2007-07-09 03:37:00,1.42733,1.42744,1.42708,1.42741,40200000.0
2007-07-09 03:38:00,1.42747,1.42755,1.42723,1.42742,32000000.0
2007-07-09 03:39:00,1.4271,1.42713,1.42693,1.42702,79400000.0
2007-07-09 03:40:00,1.42684,1.4274,1.42674,1.4274,118800000.0
2007-07-09 03:41:00,1.42732,1.4274,1.42715,1.42715,84200000.0
2007-07-09 03:42:00,1.42714,1.42714,1.427,1.42707,92200000.0
2007-07-09 03:43:00,1.42702,1.42727,1.42702,1.42713,43800000.0
2007-07-09 03:44:00,1.42719,1.42734,1.42707,1.42726,33200000.0
2007-07-09 03:45:00,1.42728,1.42744,1.42723,1.42744,66600001.0
2007-07-09 03:46:00,1.42711,1.42712,1.42697,1.42697,43300000.0
2007-07-09 03:47:00,1.42705,1.42707,1.42682,1.42682,42100000.0
2007-07-09 03:48:00,1.42716,1.42733,1.4269,1.42714,28200000.0
2007-07-09 03:49:00,1.42718,1.42718,1.42671,1.4268,41700000.0
2007-07-09 03:50:00,1.42722,1.42735,1.42702,1.4271,132500001.0
2007-07-09 03:51:00,1.42724,1.42724,1.42714,1.42714,58500000.0
2007-07-09 03:52:00,1.42716,1.42716,1.42684,1.42692,103100001.0
2007-07-09 03:53:00,1.42684,1.42689,1.42665,1.42665,74600001.0
2007-07-09 03:54:00,1.4266,1.427,1.4266,1.42665,31300000.0
2007-07-09 03:55:00,1.42666,1.42688,1.42664,1.42677,142600000.0
2007-07-09 03:56:00,1.42672,1.42672,1.42647,1.42649,247800001.0
2007-07-09 03:57:00,1.4265,1.42663,1.42647,1.42655,124900000.0
2007-07-09 03:58:00,1.4265,1.42728,1.4265,1.42652,202500000.0
2007-07-09 03:59:00,1.42681,1.42704,1.42671,1.42671,145000000.0
2007-07-09 04:00:00,1.42666,1.42678,1.42663,1.42674,82400000.0
2007-07-09 04:01:00,1.42688,1.42728,1.42682,1.42708,140300000.0
2007-07-09 04:02:00,1.42717,1.4273,1.42693,1.42694,110000000.0
2007-07-09 04:03:00,1.42696,1.42712,1.42681,1.42698,90000000.0
2007-07-09 04:04:00,1.42699,1.4272,1.42697,1.42714,128400000.0
2007-07-09 04:05:00,1.42709,1.42772,1.42709,1.42767,218100001.0
2007-07-09 04:06:00,1.42722,1.42773,1.42722,1.42738,150100000.0
2007-07-09 04:07:00,1.42741,1.42755,1.42723,1.42724,179800002.0
2007-07-09 04:08:00,1.42727,1.4276,1.42727,1.42754,61600000.0
2007-07-09 04:09:00,1.42763,1.42774,1.42748,1.42758,35600000.0
2007-07-09 04:10:00,1.42751,1.4276,1.42718,1.4273,97500001.0
2007-07-09 04:11:00,1.42735,1.42755,1.42713,1.42722,38600000.0
2007-07-09 04:12:00,1.4272,1.42738,1.42711,1.42711,62700000.0
2007-07-09 04:13:00,1.42698,1.427,1.42681,1.42681,73000001.0
2007-07-09 04:14:00,1.42686,1.4271,1.42674,1.42707,92700000.0
2007-07-09 04:15:00,1.42702,1.42726,1.42692,1.42725,72400000.0
2007-07-09 04:16:00,1.42727,1.42734,1.42701,1.42721,85100001.0
2007-07-09 04:17:00,1.42718,1.4272,1.42697,1.42697,41100000.0
2007-07-09 04:18:00,1.42694,1.4272,1.42693,1.42707,103900000.0
2007-07-09 04:19:00,1.42709,1.42716,1.42706,1.42714,61300000.0
2007-07-09 04:20:00,1.42706,1.42719,1.4269,1.4269,190900000.0
2007-07-09 04:21:00,1.42691,1.42704,1.42689,1.4269,50100000.0
2007-07-09 04:22:00,1.42706,1.42746,1.42696,1.42731,31600000.0
2007-07-09 04:23:00,1.42693,1.4271,1.42693,1.42708,39200000.0
2007-07-09 04:24:00,1.42713,1.4273,1.42713,1.42725,160900000.0
2007-07-09 04:25:00,1.42714,1.42782,1.42704,1.42737,265100000.0
2007-07-09 04:26:00,1.42733,1.42733,1.42705,1.42717,117200000.0
2007-07-09 04:27:00,1.4272,1.42733,1.42712,1.42719,74400000.0
2007-07-09 04:28:00,1.4273,1.42735,1.42725,1.42725,57200000.0
2007-07-09 04:29:00,1.42712,1.42754,1.42707,1.42754,91800000.0
2007-07-09 04:30:00,1.42728,1.42765,1.42727,1.42755,74600000.0
2007-07-09 04:31:00,1.42734,1.42747,1.42718,1.42747,25600000.0
2007-07-09 04:32:00,1.42749,1.42749,1.42728,1.42736,28200000.0
2007-07-09 04:33:00,1.42736,1.42736,1.42714,1.42719,50400001.0
2007-07-09 04:34:00,1.42731,1.42739,1.42726,1.42729,24800000.0
2007-07-09 04:35:00,1.42713,1.42732,1.42712,1.42718,49400000.0
2007-07-09 04:36:00,1.42743,1.42755,1.42681,1.42745,197500000.0
2007-07-09 04:37:00,1.4274,1.42763,1.42713,1.4274,157500001.0
2007-07-09 04:38:00,1.42712,1.4272,1.4268,1.42718,42200000.0
2007-07-09 04:39:00,1.4272,1.42735,1.4272,1.42723,53500000.0
2007-07-09 04:40:00,1.4272,1.42747,1.4272,1.42747,33800001.0
2007-07-09 04:41:00,1.42723,1.42735,1.42699,1.42727,58600000.0
2007-07-09 04:42:00,1.42724,1.42743,1.42724,1.42733,77900000.0
2007-07-09 04:43:00,1.42714,1.42714,1.42694,1.42694,61400000.0
2007-07-09 04:44:00,1.42699,1.42744,1.42699,1.42742,40000000.0
2007-07-09 04:45:00,1.42732,1.42735,1.42693,1.42704,22600000.0
2007-07-09 04:46:00,1.42698,1.42705,1.42695,1.42699,51400001.0
2007-07-09 04:47:00,1.42695,1.42737,1.42689,1.42737,109000000.0
2007-07-09 04:48:00,1.42709,1.42735,1.42709,1.42731,48400000.0
2007-07-09 04:49:00,1.42724,1.42734,1.42694,1.42694,85800000.0
2007-07-09 04:50:00,1.42736,1.42741,1.42719,1.42729,52100000.0
2007-07-09 04:51:00,1.42699,1.42699,1.42699,1.42699,40000000.0
2007-07-09 04:52:00,1.42699,1.42749,1.42699,1.42729,51400000.0
2007-07-09 04:53:00,1.42724,1.42749,1.42714,1.42724,42200000.0
2007-07-09 04:54:00,1.42699,1.42724,1.42699,1.42699,28100000.0
2007-07-09 04:55:00,1.42726,1.42749,1.42697,1.42749,25600000.0
2007-07-09 04:56:00,1.42728,1.42755,1.42726,1.42731,34000000.0
2007-07-09 04:57:00,1.42703,1.42743,1.42703,1.42703,45400000.0
2007-07-09 04:58:00,1.42703,1.42745,1.42703,1.42733,44300000.0
2007-07-09 04:59:00,1.42703,1.42728,1.42703,1.42703,101900000.0
2007-07-09 05:00:00,1.42736,1.42739,1.42723,1.42736,18600000.0
2007-07-09 05:01:00,1.4272,1.42755,1.4272,1.42755,25000000.0
2007-07-09 05:02:00,1.4275,1.42762,1.4273,1.4275,15800000.0
2007-07-09 05:03:00,1.4273,1.42755,1.42725,1.42732,183400002.0
2007-07-09 05:04:00,1.4273,1.42732,1.42723,1.42726,180700000.0
2007-07-09 05:05:00,1.42727,1.4274,1.42723,1.42724,174200000.0
2007-07-09 05:06:00,1.42722,1.42732,1.42714,1.42727,139000000.0
2007-07-09 05:07:00,1.42718,1.42759,1.42718,1.42727,283300000.0
2007-07-09 05:08:00,1.4275,1.42755,1.42735,1.42737,292600002.0
2007-07-09 05:09:00,1.42725,1.42763,1.42718,1.42719,187400000.0
2007-07-09 05:10:00,1.42719,1.42729,1.42714,1.42728,196900000.0
2007-07-09 05:11:00,1.42735,1.42745,1.42725,1.4273,120600000.0
2007-07-09 05:12:00,1.42733,1.42761,1.4273,1.42737,155000000.0
2007-07-09 05:13:00,1.42739,1.42753,1.42722,1.42722,135100000.0
2007-07-09 05:14:00,1.42692,1.4271,1.42691,1.4271,249700000.0
2007-07-09 05:15:00,1.42713,1.42721,1.4271,1.42711,181400001.0
2007-07-09 05:16:00,1.42719,1.42729,1.42713,1.42727,172900000.0
2007-07-09 05:17:00,1.42738,1.42753,1.42723,1.42753,182400001.0
2007-07-09 05:18:00,1.42728,1.42736,1.4271,1.42725,232000000.0
2007-07-09 05:19:00,1.42721,1.42754,1.42713,1.4272,311500001.0
2007-07-09 05:20:00,1.42712,1.42728,1.42706,1.42718,251400000.0
2007-07-09 05:21:00,1.42712,1.4275,1.4271,1.42724,334100001.0
2007-07-09 05:22:00,1.42716,1.42723,1.42708,1.42708,223500001.0
2007-07-09 05:23:00,1.42708,1.42723,1.42708,1.4272,138000001.0
2007-07-09 05:24:00,1.42719,1.42724,1.42714,1.42714,189000000.0
2007-07-09 05:25:00,1.42734,1.42751,1.42714,1.42719,209500000.0
2007-07-09 05:26:00,1.42721,1.42731,1.42719,1.42728,110500000.0
2007-07-09 05:27:00,1.42758,1.42772,1.42733,1.42763,152900000.0
2007-07-09 05:28:00,1.4276,1.42772,1.42735,1.4276,232000000.0
2007-07-09 05:29:00,1.42752,1.42762,1.42734,1.42742,263000000.0
2007-07-09 05:30:00,1.42712,1.42767,1.42712,1.42712,254000000.0
2007-07-09 05:31:00,1.42745,1.42793,1.42743,1.42756,116199998.0
2007-07-09 05:32:00,1.42774,1.42787,1.42769,1.42779,169800000.0
2007-07-09 05:33:00,1.42763,1.42764,1.42746,1.42748,220500000.0
2007-07-09 05:34:00,1.42751,1.42789,1.42746,1.42749,226300001.0
2007-07-09 05:35:00,1.42751,1.42787,1.42744,1.42759,251700000.0
2007-07-09 05:36:00,1.42772,1.428,1.42771,1.42786,172600000.0
2007-07-09 05:37:00,1.42787,1.42795,1.42763,1.42763,178400000.0
2007-07-09 05:38:00,1.42761,1.42791,1.42761,1.42784,147900000.0
2007-07-09 05:39:00,1.42787,1.42798,1.42774,1.42781,160600000.0
2007-07-09 05:40:00,1.42757,1.42795,1.42752,1.42762,211000000.0
2007-07-09 05:41:00,1.42782,1.42802,1.42769,1.42779,92800001.0
2007-07-09 05:42:00,1.42781,1.42781,1.42761,1.42766,255500000.0
2007-07-09 05:43:00,1.42764,1.42772,1.42759,1.42759,109000000.0
2007-07-09 05:44:00,1.42762,1.42767,1.42746,1.42746,117300000.0
2007-07-09 05:45:00,1.42757,1.42788,1.42757,1.42767,162600000.0
2007-07-09 05:46:00,1.42767,1.42767,1.42733,1.42748,160400000.0
2007-07-09 05:47:00,1.42743,1.42763,1.42737,1.42763,219600001.0
2007-07-09 05:48:00,1.42754,1.42782,1.4274,1.42746,239400000.0
2007-07-09 05:49:00,1.4274,1.42749,1.42717,1.42718,198700001.0
2007-07-09 05:50:00,1.42716,1.42756,1.42715,1.42756,288100000.0
2007-07-09 05:51:00,1.4276,1.42769,1.42749,1.4275,174600000.0
2007-07-09 05:52:00,1.42751,1.42773,1.42746,1.42773,190100000.0
2007-07-09 05:53:00,1.42768,1.42778,1.42753,1.42753,126700001.0
2007-07-09 05:54:00,1.42763,1.4278,1.42748,1.42773,206000000.0
2007-07-09 05:55:00,1.42776,1.42791,1.42766,1.4277,239900000.0
2007-07-09 05:56:00,1.42779,1.42808,1.42774,1.4278,117100001.0
2007-07-09 05:57:00,1.42778,1.42785,1.4277,1.4277,135200000.0
2007-07-09 05:58:00,1.42782,1.42806,1.42779,1.42789,181800000.0
2007-07-09 05:59:00,1.42796,1.42803,1.42753,1.42755,67200000.0
2007-07-09 06:00:00,1.42749,1.42763,1.42726,1.42763,261300000.0
2007-07-09 06:01:00,1.42772,1.42777,1.42755,1.4276,176300000.0
2007-07-09 06:02:00,1.42758,1.4278,1.42756,1.42767,285400001.0
2007-07-09 06:03:00,1.42773,1.42783,1.42763,1.42769,46800000.0
2007-07-09 06:04:00,1.42756,1.42757,1.42746,1.42753,172200001.0
2007-07-09 06:05:00,1.42749,1.42765,1.42743,1.42747,370600000.0
2007-07-09 06:06:00,1.42756,1.42766,1.42747,1.4276,86200001.0
2007-07-09 06:07:00,1.42759,1.42759,1.4273,1.42737,324000000.0
2007-07-09 06:08:00,1.42735,1.42758,1.42734,1.42748,607400000.0
2007-07-09 06:09:00,1.42749,1.42784,1.42743,1.4276,483800003.0
2007-07-09 06:10:00,1.42765,1.42773,1.42753,1.42755,348300002.0
2007-07-09 06:11:00,1.42756,1.42763,1.42745,1.42753,440700000.0
2007-07-09 06:12:00,1.42753,1.42778,1.42748,1.42765,250200000.0
2007-07-09 06:13:00,1.42766,1.42783,1.42747,1.42768,375100001.0
2007-07-09 06:14:00,1.42758,1.42762,1.42728,1.42741,390500003.0
2007-07-09 06:15:00,1.42742,1.42749,1.42732,1.42745,136100000.0
2007-07-09 06:16:00,1.42742,1.42752,1.42734,1.42742,190200000.0
2007-07-09 06:17:00,1.42732,1.42747,1.42732,1.42732,149400000.0
2007-07-09 06:18:00,1.42734,1.42755,1.42732,1.42734,233000002.0
2007-07-09 06:19:00,1.42725,1.42742,1.42723,1.42742,170100000.0
2007-07-09 06:20:00,1.42742,1.42757,1.42732,1.42735,272900000.0
2007-07-09 06:21:00,1.42741,1.42741,1.42713,1.42734,238500000.0
2007-07-09 06:22:00,1.42747,1.42776,1.42729,1.42757,261100000.0
2007-07-09 06:23:00,1.4275,1.42768,1.42748,1.42768,282200001.0
2007-07-09 06:24:00,1.42765,1.42767,1.42739,1.42748,354800000.0
2007-07-09 06:25:00,1.42741,1.42745,1.42734,1.42738,255900002.0
2007-07-09 06:26:00,1.42731,1.42768,1.42731,1.42768,327800001.0
2007-07-09 06:27:00,1.42763,1.42763,1.42738,1.42738,329100000.0
2007-07-09 06:28:00,1.42715,1.42722,1.42671,1.42683,328500000.0
2007-07-09 06:29:00,1.42673,1.42687,1.42664,1.42664,93000000.0
2007-07-09 06:30:00,1.42653,1.42675,1.4265,1.42654,256300000.0
2007-07-09 06:31:00,1.42663,1.42675,1.42652,1.42662,110000000.0
2007-07-09 06:32:00,1.42663,1.42673,1.42659,1.42662,199000000.0
2007-07-09 06:33:00,1.42667,1.42695,1.4266,1.42681,245100000.0
2007-07-09 06:34:00,1.42675,1.42689,1.42668,1.42689,223400002.0
2007-07-09 06:35:00,1.42677,1.42707,1.42677,1.42683,172600000.0
2007-07-09 06:36:00,1.42677,1.42688,1.42673,1.42677,66500000.0
2007-07-09 06:37:00,1.42674,1.42684,1.42669,1.42677,189800000.0
2007-07-09 06:38:00,1.42673,1.427,1.42673,1.42678,131900001.0
2007-07-09 06:39:00,1.42678,1.4269,1.42678,1.4269,44200000.0
2007-07-09 06:40:00,1.42695,1.42705,1.42683,1.42694,147100001.0
2007-07-09 06:41:00,1.42691,1.42696,1.42677,1.42688,182600001.0
2007-07-09 06:42:00,1.42684,1.42689,1.42662,1.42675,279700000.0
2007-07-09 06:43:00,1.42679,1.42679,1.42666,1.42673,134800000.0
2007-07-09 06:44:00,1.42665,1.42678,1.42661,1.42664,306200002.0
2007-07-09 06:45:00,1.42661,1.42673,1.42657,1.42663,230300000.0
2007-07-09 06:46:00,1.42639,1.42639,1.42626,1.42639,217400000.0
2007-07-09 06:47:00,1.42641,1.42649,1.42631,1.42638,240100000.0
2007-07-09 06:48:00,1.42626,1.42652,1.42622,1.42646,49300000.0
2007-07-09 06:49:00,1.42654,1.42687,1.42649,1.42661,276200002.0
2007-07-09 06:50:00,1.42655,1.42672,1.42653,1.42659,36000000.0
2007-07-09 06:51:00,1.42662,1.4268,1.42653,1.42653,282400001.0
2007-07-09 06:52:00,1.42662,1.42668,1.42652,1.42652,239300001.0
2007-07-09 06:53:00,1.42653,1.42677,1.42651,1.42654,242800001.0
2007-07-09 06:54:00,1.42669,1.42678,1.4264,1.42678,413800002.0
2007-07-09 06:55:00,1.42675,1.42686,1.4266,1.42672,312300000.0
2007-07-09 06:56:00,1.42698,1.42706,1.42694,1.42699,26600000.0
2007-07-09 06:57:00,1.42701,1.42715,1.42692,1.42715,126500000.0
2007-07-09 06:58:00,1.42711,1.42721,1.42701,1.42716,209400001.0
2007-07-09 06:59:00,1.42707,1.42723,1.42693,1.42706,338900000.0
2007-07-09 07:00:00,1.42726,1.4273,1.42714,1.42718,126500000.0
2007-07-09 07:01:00,1.42716,1.42722,1.42702,1.42709,283400001.0
2007-07-09 07:02:00,1.42706,1.42729,1.42701,1.42718,327600001.0
2007-07-09 07:03:00,1.4272,1.42729,1.42707,1.42721,151100000.0
2007-07-09 07:04:00,1.4272,1.42733,1.42715,1.42723,283800000.0
2007-07-09 07:05:00,1.42724,1.42732,1.42715,1.42723,113800000.0
2007-07-09 07:06:00,1.42723,1.42729,1.42707,1.4272,196200000.0
2007-07-09 07:07:00,1.42717,1.42717,1.42693,1.42703,229800001.0
2007-07-09 07:08:00,1.42696,1.42697,1.42661,1.42661,245900000.0
2007-07-09 07:09:00,1.42655,1.42669,1.42643,1.42643,229500001.0
2007-07-09 07:10:00,1.4263,1.42634,1.42602,1.42608,488700000.0
2007-07-09 07:11:00,1.42637,1.42646,1.42626,1.42626,368100000.0
2007-07-09 07:12:00,1.42629,1.42646,1.42625,1.42642,292400001.0
2007-07-09 07:13:00,1.42628,1.42628,1.42603,1.42608,295400000.0
2007-07-09 07:14:00,1.42604,1.42611,1.42596,1.42601,482800000.0
2007-07-09 07:15:00,1.42615,1.42622,1.42577,1.42607,263900001.0
2007-07-09 07:16:00,1.42596,1.42614,1.42587,1.42594,218100001.0
2007-07-09 07:17:00,1.42573,1.42573,1.42538,1.42552,193400000.0
2007-07-09 07:18:00,1.42548,1.42581,1.42544,1.42581,459900002.0
2007-07-09 07:19:00,1.42583,1.42585,1.42553,1.42585,312300000.0
2007-07-09 07:20:00,1.42591,1.42594,1.42561,1.42583,507100001.0
2007-07-09 07:21:00,1.42574,1.42589,1.42569,1.42571,252700000.0
2007-07-09 07:22:00,1.42586,1.42597,1.42574,1.42587,342400001.0
2007-07-09 07:23:00,1.4258,1.42597,1.42567,1.42589,372900000.0
2007-07-09 07:24:00,1.4258,1.4258,1.42531,1.42531,262900000.0
2007-07-09 07:25:00,1.42533,1.42566,1.42528,1.42539,369800000.0
2007-07-09 07:26:00,1.42543,1.42553,1.42525,1.42542,264600000.0
2007-07-09 07:27:00,1.42534,1.42544,1.42518,1.42537,172500001.0
2007-07-09 07:28:00,1.4254,1.42548,1.42533,1.42536,230700000.0
2007-07-09 07:29:00,1.42541,1.42575,1.42541,1.42553,206700000.0
2007-07-09 07:30:00,1.42556,1.42568,1.42549,1.42559,566900002.0
2007-07-09 07:31:00,1.42551,1.42572,1.4255,1.42557,259200001.0
2007-07-09 07:32:00,1.42556,1.42574,1.42547,1.42556,486300003.0
2007-07-09 07:33:00,1.42547,1.4256,1.42532,1.42537,363100001.0
2007-07-09 07:34:00,1.42549,1.42555,1.42535,1.42545,290600000.0
2007-07-09 07:35:00,1.42546,1.42566,1.42546,1.42549,272400000.0
2007-07-09 07:36:00,1.42549,1.42562,1.4254,1.42553,421400000.0
2007-07-09 07:37:00,1.42554,1.42563,1.42531,1.4254,224800001.0
2007-07-09 07:38:00,1.42481,1.42487,1.42469,1.4248,23600000.0
2007-07-09 07:39:00,1.42474,1.42485,1.42465,1.42481,506800002.0
2007-07-09 07:40:00,1.42451,1.42451,1.42412,1.42424,287800000.0
2007-07-09 07:41:00,1.42419,1.42446,1.42418,1.42446,598700000.0
2007-07-09 07:42:00,1.42452,1.42489,1.42452,1.42489,300100000.0
2007-07-09 07:43:00,1.42489,1.42497,1.42476,1.42492,212700000.0
2007-07-09 07:44:00,1.42492,1.42492,1.42464,1.42466,392300001.0
2007-07-09 07:45:00,1.42473,1.42488,1.42457,1.42465,361800000.0
2007-07-09 07:46:00,1.42458,1.42486,1.42455,1.42458,427800000.0
2007-07-09 07:47:00,1.42459,1.42482,1.42428,1.42438,706500001.0
2007-07-09 07:48:00,1.42427,1.42448,1.42396,1.42396,680600000.0
2007-07-09 07:49:00,1.42442,1.42469,1.42431,1.42459,689700002.0
2007-07-09 07:50:00,1.42475,1.42501,1.42473,1.425,577900001.0
2007-07-09 07:51:00,1.42502,1.42507,1.42475,1.42491,590300001.0
2007-07-09 07:52:00,1.4249,1.42502,1.42473,1.42502,445700000.0
2007-07-09 07:53:00,1.42502,1.42516,1.42477,1.42503,622400001.0
2007-07-09 07:54:00,1.42504,1.42525,1.42496,1.42506,353500001.0
2007-07-09 07:55:00,1.42503,1.42517,1.42476,1.4248,363900000.0
2007-07-09 07:56:00,1.42474,1.42507,1.42464,1.4249,713800001.0
2007-07-09 07:57:00,1.42493,1.42517,1.42483,1.42491,641800000.0
2007-07-09 07:58:00,1.42478,1.42505,1.42469,1.42472,714400002.0
2007-07-09 07:59:00,1.42462,1.42475,1.42438,1.42438,441900000.0
2007-07-09 08:00:00,1.42445,1.42475,1.42441,1.42458,428900001.0
2007-07-09 08:01:00,1.42449,1.42483,1.42444,1.42453,483200000.0
2007-07-09 08:02:00,1.4244,1.42461,1.42436,1.4246,246700000.0
2007-07-09 08:03:00,1.42456,1.42467,1.42438,1.42445,554800003.0
2007-07-09 08:04:00,1.42449,1.42467,1.42444,1.42466,403600000.0
2007-07-09 08:05:00,1.42471,1.42495,1.42471,1.42485,289700000.0
2007-07-09 08:06:00,1.42476,1.42491,1.42453,1.42478,686800001.0
2007-07-09 08:07:00,1.42464,1.42476,1.4245,1.42457,525700002.0
2007-07-09 08:08:00,1.42477,1.42492,1.42465,1.42465,393600002.0
2007-07-09 08:09:00,1.4246,1.42485,1.42453,1.42469,505500001.0
2007-07-09 08:10:00,1.42476,1.42499,1.42456,1.42496,595900002.0
2007-07-09 08:11:00,1.42492,1.42492,1.42446,1.4246,238300000.0
2007-07-09 08:12:00,1.42458,1.42481,1.42451,1.42458,425000003.0
2007-07-09 08:13:00,1.42454,1.42479,1.42433,1.42433,222100001.0
2007-07-09 08:14:00,1.42423,1.42452,1.42419,1.42441,121100000.0
2007-07-09 08:15:00,1.42445,1.42469,1.42445,1.42469,295700001.0
2007-07-09 08:16:00,1.4247,1.42488,1.42464,1.42466,322100002.0
2007-07-09 08:17:00,1.42473,1.42485,1.42462,1.4247,219900000.0
2007-07-09 08:18:00,1.42476,1.42493,1.42475,1.42493,158200000.0
2007-07-09 08:19:00,1.42491,1.42496,1.42471,1.42474,312800001.0
2007-07-09 08:20:00,1.42456,1.42467,1.42439,1.42444,303200002.0
2007-07-09 08:21:00,1.42442,1.42471,1.42432,1.42449,496100000.0
2007-07-09 08:22:00,1.42446,1.42455,1.42435,1.42436,359200001.0
2007-07-09 08:23:00,1.42423,1.42447,1.42412,1.42423,278100002.0
2007-07-09 08:24:00,1.42427,1.4244,1.42412,1.42419,421600001.0
2007-07-09 08:25:00,1.42422,1.42437,1.424,1.424,567000001.0
2007-07-09 08:26:00,1.42402,1.42423,1.42392,1.42421,321900000.0
2007-07-09 08:27:00,1.42418,1.42441,1.42415,1.42434,356700000.0
2007-07-09 08:28:00,1.4243,1.4243,1.42392,1.42413,546700000.0
2007-07-09 08:29:00,1.42421,1.42441,1.42412,1.42426,352500000.0
2007-07-09 08:30:00,1.42423,1.42443,1.42411,1.42432,458900001.0
2007-07-09 08:31:00,1.42433,1.42465,1.42428,1.42449,271200000.0
2007-07-09 08:32:00,1.42457,1.42477,1.42456,1.42462,262200000.0
2007-07-09 08:33:00,1.42473,1.4249,1.42472,1.42486,194400000.0
2007-07-09 08:34:00,1.42474,1.42483,1.42447,1.42451,705900004.0
2007-07-09 08:35:00,1.4245,1.42467,1.42431,1.42431,491600000.0
2007-07-09 08:36:00,1.42438,1.42475,1.42429,1.42475,418600001.0
2007-07-09 08:37:00,1.4248,1.42481,1.42454,1.42468,343000001.0
2007-07-09 08:38:00,1.42465,1.42473,1.4244,1.42446,386100001.0
2007-07-09 08:39:00,1.42447,1.42469,1.42438,1.42459,488700000.0
2007-07-09 08:40:00,1.42451,1.42479,1.42445,1.42445,373800002.0
2007-07-09 08:41:00,1.42442,1.42472,1.42433,1.42472,498100002.0
2007-07-09 08:42:00,1.4248,1.42508,1.42477,1.42489,500300000.0
2007-07-09 08:43:00,1.42488,1.42513,1.42482,1.42486,295600000.0
2007-07-09 08:44:00,1.4249,1.42505,1.42486,1.42504,513700000.0
2007-07-09 08:45:00,1.42511,1.42531,1.42494,1.42497,660400002.0
2007-07-09 08:46:00,1.42506,1.42538,1.42497,1.42515,696900000.0
2007-07-09 08:47:00,1.42495,1.42519,1.42494,1.42507,513600000.0
2007-07-09 08:48:00,1.42506,1.42535,1.42499,1.42523,397800000.0
2007-07-09 08:49:00,1.42523,1.42536,1.42516,1.42521,537200003.0
2007-07-09 08:50:00,1.42535,1.42554,1.4252,1.42554,480500000.0
2007-07-09 08:51:00,1.42561,1.42595,1.42543,1.4256,594199999.0
2007-07-09 08:52:00,1.42575,1.42599,1.42565,1.42575,547700001.0
2007-07-09 08:53:00,1.42581,1.42609,1.42565,1.42583,466100002.0
2007-07-09 08:54:00,1.42581,1.4259,1.42563,1.4258,694700001.0
2007-07-09 08:55:00,1.42603,1.42614,1.42579,1.42593,604100002.0
2007-07-09 08:56:00,1.42596,1.42624,1.42577,1.42581,527900000.0
2007-07-09 08:57:00,1.42586,1.42604,1.42571,1.42586,465200001.0
2007-07-09 08:58:00,1.42592,1.4261,1.42582,1.42594,548800000.0
2007-07-09 08:59:00,1.42599,1.42616,1.42593,1.42599,314200000.0
2007-07-09 09:00:00,1.42594,1.42614,1.42581,1.42596,473700000.0
2007-07-09 09:01:00,1.42598,1.42613,1.42587,1.42595,366700001.0
2007-07-09 09:02:00,1.42597,1.42625,1.42585,1.42615,684400003.0
2007-07-09 09:03:00,1.42631,1.42688,1.42631,1.42673,602400000.0
2007-07-09 09:04:00,1.42665,1.42675,1.42642,1.4267,602000001.0
2007-07-09 09:05:00,1.42639,1.42653,1.42624,1.42639,568500000.0
2007-07-09 09:06:00,1.42617,1.42655,1.42617,1.42633,599700001.0
2007-07-09 09:07:00,1.42635,1.4265,1.42613,1.4265,318200001.0
2007-07-09 09:08:00,1.42653,1.42658,1.42641,1.4265,222400000.0
2007-07-09 09:09:00,1.42655,1.4268,1.42652,1.4268,243400000.0
2007-07-09 09:10:00,1.42691,1.42712,1.42681,1.42682,397400001.0
2007-07-09 09:11:00,1.4268,1.42714,1.42675,1.42683,644200002.0
2007-07-09 09:12:00,1.42688,1.4272,1.42686,1.42696,460300002.0
2007-07-09 09:13:00,1.42691,1.42741,1.42691,1.42711,515900001.0
2007-07-09 09:14:00,1.42712,1.4273,1.4271,1.42726,295200000.0
2007-07-09 09:15:00,1.42714,1.42714,1.42679,1.42685,436600002.0
2007-07-09 09:16:00,1.42687,1.42698,1.42671,1.42677,538200000.0
2007-07-09 09:17:00,1.42686,1.42711,1.4268,1.42707,593600003.0
2007-07-09 09:18:00,1.42708,1.4274,1.42701,1.4272,172400000.0
2007-07-09 09:19:00,1.42715,1.42724,1.42675,1.42675,499500002.0
2007-07-09 09:20:00,1.42662,1.42669,1.42625,1.42629,267800000.0
2007-07-09 09:21:00,1.42626,1.42629,1.42601,1.42627,328600000.0
2007-07-09 09:22:00,1.42614,1.42614,1.42528,1.42543,342100000.0
2007-07-09 09:23:00,1.42529,1.42539,1.42509,1.42525,426600002.0
2007-07-09 09:24:00,1.42514,1.42521,1.42468,1.42468,341700001.0
2007-07-09 09:25:00,1.42478,1.42532,1.42478,1.42532,431700001.0
2007-07-09 09:26:00,1.42535,1.42584,1.42535,1.42559,525500000.0
2007-07-09 09:27:00,1.42555,1.4256,1.42526,1.4256,369400001.0
2007-07-09 09:28:00,1.42551,1.42571,1.42518,1.42571,481900001.0
2007-07-09 09:29:00,1.42579,1.42598,1.42563,1.42581,513000000.0
2007-07-09 09:30:00,1.42554,1.42555,1.42507,1.42507,718200002.0
2007-07-09 09:31:00,1.42486,1.42527,1.42473,1.42504,350200000.0
2007-07-09 09:32:00,1.42493,1.42517,1.42482,1.42517,414900000.0
2007-07-09 09:33:00,1.42507,1.42508,1.42487,1.42494,301200002.0
2007-07-09 09:34:00,1.42501,1.42509,1.42494,1.42501,520500001.0
2007-07-09 09:35:00,1.42509,1.42529,1.42506,1.42529,259300001.0
2007-07-09 09:36:00,1.42538,1.42563,1.42515,1.42543,489500002.0
2007-07-09 09:37:00,1.4255,1.4255,1.4252,1.42533,458300002.0
2007-07-09 09:38:00,1.42519,1.42538,1.42497,1.42497,403600000.0
2007-07-09 09:39:00,1.42496,1.42511,1.42475,1.4249,411400002.0
2007-07-09 09:40:00,1.42494,1.42533,1.42494,1.42519,408600000.0
2007-07-09 09:41:00,1.42522,1.42525,1.4248,1.42497,568900001.0
2007-07-09 09:42:00,1.42491,1.42528,1.42491,1.42495,556800000.0
2007-07-09 09:43:00,1.42501,1.42507,1.42465,1.42467,299800001.0
2007-07-09 09:44:00,1.42447,1.42456,1.42381,1.42409,397000000.0
2007-07-09 09:45:00,1.42414,1.42414,1.4236,1.42378,535200004.0
2007-07-09 09:46:00,1.42382,1.42393,1.42354,1.4239,299900001.0
2007-07-09 09:47:00,1.42403,1.42465,1.42403,1.42454,427100000.0
2007-07-09 09:48:00,1.42459,1.42474,1.42448,1.42449,364900001.0
2007-07-09 09:49:00,1.42464,1.42485,1.4245,1.42452,519500002.0
2007-07-09 09:50:00,1.42441,1.42451,1.42396,1.42434,485200000.0
2007-07-09 09:51:00,1.42434,1.42445,1.42413,1.42439,486400002.0
2007-07-09 09:52:00,1.42435,1.42437,1.42414,1.42422,443400000.0
2007-07-09 09:53:00,1.42418,1.42453,1.42418,1.42445,287600000.0
2007-07-09 09:54:00,1.42453,1.42469,1.42437,1.42467,519100001.0
2007-07-09 09:55:00,1.42451,1.42466,1.42433,1.4246,560000000.0
2007-07-09 09:56:00,1.42498,1.42505,1.42477,1.425,402000000.0
2007-07-09 09:57:00,1.42496,1.42496,1.42461,1.42461,590000002.0
2007-07-09 09:58:00,1.42471,1.42477,1.42433,1.42439,796000002.0
2007-07-09 09:59:00,1.42447,1.4248,1.42438,1.42454,705300002.0
2007-07-09 10:00:00,1.42481,1.42481,1.42446,1.42451,254200001.0
2007-07-09 10:01:00,1.42446,1.42465,1.42426,1.42449,706800001.0
2007-07-09 10:02:00,1.4246,1.42485,1.42442,1.42468,567900002.0
2007-07-09 10:03:00,1.42457,1.42489,1.42441,1.42489,477100003.0
2007-07-09 10:04:00,1.42487,1.425,1.42448,1.4245,463400000.0
2007-07-09 10:05:00,1.42445,1.42468,1.4244,1.42458,398300000.0
2007-07-09 10:06:00,1.42455,1.4249,1.42448,1.42467,500300001.0
2007-07-09 10:07:00,1.42472,1.42496,1.42455,1.42474,590300002.0
2007-07-09 10:08:00,1.42469,1.42498,1.42466,1.42482,469200001.0
2007-07-09 10:09:00,1.42495,1.42498,1.4247,1.42495,521900001.0
2007-07-09 10:10:00,1.42488,1.42496,1.42481,1.42486,416400000.0
2007-07-09 10:11:00,1.42485,1.42492,1.42475,1.4249,361100000.0
2007-07-09 10:12:00,1.42482,1.42482,1.42449,1.42466,521000001.0
2007-07-09 10:13:00,1.42469,1.42482,1.42461,1.42467,524200001.0
2007-07-09 10:14:00,1.42466,1.42466,1.42408,1.42428,500300000.0
2007-07-09 10:15:00,1.42442,1.42461,1.42437,1.42459,410300002.0
2007-07-09 10:16:00,1.42462,1.4247,1.42445,1.42468,438100001.0
2007-07-09 10:17:00,1.42482,1.42515,1.42453,1.42473,338000000.0
2007-07-09 10:18:00,1.42491,1.42512,1.42489,1.42507,378500000.0
2007-07-09 10:19:00,1.42519,1.42524,1.42508,1.42524,319300000.0
2007-07-09 10:20:00,1.42534,1.42548,1.42515,1.42537,551000003.0
2007-07-09 10:21:00,1.42543,1.42552,1.42527,1.42542,403200000.0
2007-07-09 10:22:00,1.4255,1.42563,1.42537,1.42547,381600001.0
2007-07-09 10:23:00,1.42538,1.42568,1.42522,1.42523,447300001.0
2007-07-09 10:24:00,1.42524,1.42529,1.42507,1.42517,382600001.0
2007-07-09 10:25:00,1.4252,1.4252,1.42461,1.42477,395100000.0
2007-07-09 10:26:00,1.42489,1.42504,1.42476,1.42497,521800000.0
2007-07-09 10:27:00,1.42499,1.42499,1.42462,1.4247,450700000.0
2007-07-09 10:28:00,1.42463,1.42476,1.4244,1.42453,609700001.0
2007-07-09 10:29:00,1.4245,1.42455,1.42416,1.4244,539500001.0
2007-07-09 10:30:00,1.42447,1.42453,1.42416,1.42428,619400000.0
2007-07-09 10:31:00,1.42423,1.42463,1.42405,1.42425,544800001.0
2007-07-09 10:32:00,1.42423,1.42453,1.42412,1.42412,466100001.0
2007-07-09 10:33:00,1.42431,1.42441,1.42406,1.4243,520300000.0
2007-07-09 10:34:00,1.4242,1.42423,1.42388,1.42406,373800001.0
2007-07-09 10:35:00,1.4239,1.42408,1.42372,1.42381,518100000.0
2007-07-09 10:36:00,1.42386,1.42409,1.42371,1.42388,585600005.0
2007-07-09 10:37:00,1.42402,1.42429,1.42401,1.4242,496000001.0
2007-07-09 10:38:00,1.42411,1.42423,1.42397,1.42398,521700002.0
2007-07-09 10:39:00,1.42407,1.42446,1.42405,1.42446,488800003.0
2007-07-09 10:40:00,1.42445,1.42456,1.4243,1.42451,333700000.0
2007-07-09 10:41:00,1.42454,1.42461,1.42431,1.42451,746300004.0
2007-07-09 10:42:00,1.42473,1.42554,1.42473,1.42527,419000000.0
2007-07-09 10:43:00,1.42548,1.42559,1.42509,1.42514,434900001.0
2007-07-09 10:44:00,1.4253,1.4253,1.42487,1.42494,498000001.0
2007-07-09 10:45:00,1.42482,1.42482,1.4235,1.4235,523400002.0
2007-07-09 10:46:00,1.4234,1.42394,1.42335,1.42394,288300000.0
2007-07-09 10:47:00,1.42386,1.42386,1.4235,1.4235,365900001.0
2007-07-09 10:48:00,1.42367,1.42412,1.42367,1.42412,616200002.0
2007-07-09 10:49:00,1.42399,1.42407,1.42343,1.42349,379900000.0
2007-07-09 10:50:00,1.42353,1.42374,1.42337,1.42371,516600001.0
2007-07-09 10:51:00,1.42348,1.42382,1.42346,1.42375,532100000.0
2007-07-09 10:52:00,1.42366,1.42371,1.42334,1.4237,343200000.0
2007-07-09 10:53:00,1.42377,1.42412,1.4236,1.42373,367300003.0
2007-07-09 10:54:00,1.42391,1.42416,1.42381,1.42401,495500001.0
2007-07-09 10:55:00,1.4241,1.42426,1.42397,1.42403,447100000.0
2007-07-09 10:56:00,1.42405,1.42458,1.42405,1.42419,544800000.0
2007-07-09 10:57:00,1.42443,1.42469,1.42435,1.42456,362300000.0
2007-07-09 10:58:00,1.42453,1.4246,1.42426,1.4244,391900001.0
2007-07-09 10:59:00,1.42429,1.42491,1.42426,1.42466,765800000.0
2007-07-09 11:00:00,1.42481,1.4251,1.4248,1.42499,482400000.0
2007-07-09 11:01:00,1.42494,1.42529,1.42494,1.42518,577600001.0
2007-07-09 11:02:00,1.42512,1.42526,1.42482,1.42508,555700001.0
2007-07-09 11:03:00,1.42498,1.42504,1.42474,1.42493,273800001.0
2007-07-09 11:04:00,1.42491,1.42529,1.42488,1.42513,524400000.0
2007-07-09 11:05:00,1.42526,1.42545,1.42494,1.42522,484100000.0
2007-07-09 11:06:00,1.42516,1.42546,1.42514,1.42521,643200001.0
2007-07-09 11:07:00,1.42515,1.42525,1.42501,1.42501,292500000.0
2007-07-09 11:08:00,1.42512,1.4257,1.42512,1.42556,292900000.0
2007-07-09 11:09:00,1.42569,1.42669,1.42542,1.42601,441500001.0
2007-07-09 11:10:00,1.42616,1.42635,1.42598,1.42627,511300001.0
2007-07-09 11:11:00,1.42602,1.42621,1.42582,1.42599,571300001.0
2007-07-09 11:12:00,1.42588,1.42607,1.42579,1.42601,510000000.0
2007-07-09 11:13:00,1.42583,1.42583,1.42542,1.42551,338800000.0
2007-07-09 11:14:00,1.42531,1.42537,1.42505,1.42531,484300004.0
2007-07-09 11:15:00,1.42545,1.42589,1.42545,1.42563,531300002.0
2007-07-09 11:16:00,1.42587,1.42594,1.42562,1.42584,467000001.0
2007-07-09 11:17:00,1.4256,1.4257,1.42544,1.42555,465400001.0
2007-07-09 11:18:00,1.42553,1.42587,1.42547,1.42575,420100001.0
2007-07-09 11:19:00,1.42555,1.42561,1.42524,1.42524,385200001.0
2007-07-09 11:20:00,1.42519,1.42537,1.42506,1.42526,564000001.0
2007-07-09 11:21:00,1.42539,1.42546,1.4251,1.42528,540300000.0
2007-07-09 11:22:00,1.42507,1.42534,1.42497,1.42524,679900001.0
2007-07-09 11:23:00,1.42527,1.42551,1.42514,1.42544,541900002.0
2007-07-09 11:24:00,1.42562,1.42586,1.4255,1.42563,408500002.0
2007-07-09 11:25:00,1.4256,1.42569,1.42544,1.4256,422900001.0
2007-07-09 11:26:00,1.42558,1.42558,1.42534,1.42558,543800000.0
2007-07-09 11:27:00,1.42554,1.42562,1.42526,1.42543,533000001.0
2007-07-09 11:28:00,1.42555,1.42601,1.42555,1.42572,337700000.0
2007-07-09 11:29:00,1.42584,1.4259,1.42557,1.42576,495400002.0
2007-07-09 11:30:00,1.42577,1.42592,1.42565,1.42572,461500001.0
2007-07-09 11:31:00,1.42562,1.42585,1.42543,1.42549,571800001.0
2007-07-09 11:32:00,1.42542,1.42559,1.42529,1.42545,438800000.0
2007-07-09 11:33:00,1.42548,1.42579,1.42548,1.42562,541600000.0
2007-07-09 11:34:00,1.42553,1.42554,1.42524,1.42534,659800002.0
2007-07-09 11:35:00,1.4255,1.4256,1.42524,1.42548,524000001.0
2007-07-09 11:36:00,1.42551,1.42577,1.42534,1.42534,513600001.0
2007-07-09 11:37:00,1.42535,1.42564,1.42532,1.42554,441700001.0
2007-07-09 11:38:00,1.42557,1.42583,1.42554,1.4257,640000001.0
2007-07-09 11:39:00,1.42588,1.42624,1.42569,1.42591,690500001.0
2007-07-09 11:40:00,1.42595,1.42605,1.42557,1.42568,667400000.0
2007-07-09 11:41:00,1.4257,1.42609,1.42562,1.42571,955300002.0
2007-07-09 11:42:00,1.4258,1.42612,1.42577,1.42596,643600001.0
2007-07-09 11:43:00,1.42588,1.42605,1.42585,1.42587,562300001.0
2007-07-09 11:44:00,1.42595,1.42612,1.42576,1.42589,558600000.0
2007-07-09 11:45:00,1.4259,1.42609,1.42579,1.42591,597400000.0
2007-07-09 11:46:00,1.42588,1.42605,1.42585,1.42591,549000001.0
2007-07-09 11:47:00,1.42576,1.42597,1.42561,1.42578,473400001.0
2007-07-09 11:48:00,1.42567,1.42567,1.4253,1.42533,521700000.0
2007-07-09 11:49:00,1.42549,1.42569,1.42529,1.42544,398600000.0
2007-07-09 11:50:00,1.4254,1.42568,1.42535,1.42561,296800000.0
2007-07-09 11:51:00,1.42568,1.42584,1.42553,1.42553,175900000.0
2007-07-09 11:52:00,1.42568,1.42581,1.42559,1.42562,234400000.0
2007-07-09 11:53:00,1.42559,1.42581,1.42559,1.42573,184300001.0
2007-07-09 11:54:00,1.4257,1.42603,1.42557,1.42603,357100000.0
2007-07-09 11:55:00,1.42616,1.42635,1.42603,1.42612,463000002.0
2007-07-09 11:56:00,1.42599,1.42617,1.42579,1.4258,462800002.0
2007-07-09 11:57:00,1.42605,1.42612,1.42571,1.42596,506600002.0
2007-07-09 11:58:00,1.42591,1.42591,1.42561,1.42561,421500000.0
2007-07-09 11:59:00,1.42573,1.42588,1.4256,1.42568,438100001.0
2007-07-09 12:00:00,1.42568,1.42582,1.42546,1.42572,522300000.0
2007-07-09 12:01:00,1.42584,1.42584,1.42544,1.42551,421100000.0
2007-07-09 12:02:00,1.42545,1.42549,1.42528,1.42529,387800001.0
2007-07-09 12:03:00,1.42528,1.42528,1.42507,1.42528,344800000.0
2007-07-09 12:04:00,1.42533,1.42554,1.42522,1.42539,391300002.0
2007-07-09 12:05:00,1.42542,1.42552,1.42519,1.42543,387400001.0
2007-07-09 12:06:00,1.42547,1.42583,1.42547,1.42556,340900000.0
2007-07-09 12:07:00,1.42546,1.42558,1.42525,1.4254,360900001.0
2007-07-09 12:08:00,1.42546,1.42546,1.42507,1.42536,519400002.0
2007-07-09 12:09:00,1.4254,1.4254,1.42513,1.42524,318900000.0
2007-07-09 12:10:00,1.42523,1.42533,1.425,1.42527,401000000.0
2007-07-09 12:11:00,1.42523,1.42525,1.42497,1.42507,177000000.0
2007-07-09 12:12:00,1.42513,1.42528,1.42505,1.42519,293300001.0
2007-07-09 12:13:00,1.42522,1.42535,1.42508,1.42517,611300004.0
2007-07-09 12:14:00,1.42522,1.42535,1.425,1.42524,579100002.0
2007-07-09 12:15:00,1.42511,1.42528,1.42499,1.42523,337500002.0
2007-07-09 12:16:00,1.42526,1.42535,1.42514,1.42525,449100000.0
2007-07-09 12:17:00,1.42521,1.42527,1.42514,1.42523,186500000.0
2007-07-09 12:18:00,1.42523,1.42529,1.42499,1.42529,334100001.0
2007-07-09 12:19:00,1.42526,1.42533,1.42506,1.42513,428600000.0
2007-07-09 12:20:00,1.42522,1.42548,1.42517,1.42535,381600000.0
2007-07-09 12:21:00,1.42542,1.42542,1.4252,1.42534,398600000.0
2007-07-09 12:22:00,1.42552,1.42559,1.42534,1.42547,312900001.0
2007-07-09 12:23:00,1.42534,1.42552,1.42529,1.42546,367700001.0
2007-07-09 12:24:00,1.42547,1.4258,1.42545,1.4256,629800000.0
2007-07-09 12:25:00,1.42551,1.42551,1.42514,1.42516,385900000.0
2007-07-09 12:26:00,1.42499,1.42504,1.42466,1.42477,415800000.0
2007-07-09 12:27:00,1.42469,1.42497,1.42469,1.42483,457000000.0
2007-07-09 12:28:00,1.42451,1.42458,1.42427,1.42434,465200000.0
2007-07-09 12:29:00,1.42385,1.42411,1.42376,1.42402,662600000.0
2007-07-09 12:30:00,1.42414,1.4246,1.42411,1.42417,619500002.0
2007-07-09 12:31:00,1.42427,1.42451,1.42413,1.42435,660100002.0
2007-07-09 12:32:00,1.42436,1.42481,1.42426,1.42467,636800002.0
2007-07-09 12:33:00,1.42475,1.4251,1.42469,1.42499,652900003.0
2007-07-09 12:34:00,1.42508,1.42558,1.42508,1.42541,633500002.0
2007-07-09 12:35:00,1.42549,1.42578,1.42545,1.42577,647200006.0
2007-07-09 12:36:00,1.42562,1.42576,1.42549,1.42554,503200000.0
2007-07-09 12:37:00,1.42557,1.42568,1.42548,1.42558,484300002.0
2007-07-09 12:38:00,1.42549,1.42575,1.42546,1.42555,779800000.0
2007-07-09 12:39:00,1.42559,1.42566,1.42542,1.42559,412100000.0
2007-07-09 12:40:00,1.42557,1.42574,1.4255,1.42563,562800003.0
2007-07-09 12:41:00,1.42552,1.4256,1.42534,1.42534,285200000.0
2007-07-09 12:42:00,1.42543,1.42553,1.42527,1.42545,362800001.0
2007-07-09 12:43:00,1.4254,1.42583,1.4254,1.4257,512200002.0
2007-07-09 12:44:00,1.42578,1.42582,1.42552,1.42559,449000000.0
2007-07-09 12:45:00,1.42565,1.42573,1.42533,1.42564,514800005.0
2007-07-09 12:46:00,1.42559,1.42566,1.42548,1.42551,405600001.0
2007-07-09 12:47:00,1.42551,1.42571,1.42535,1.42548,319400000.0
2007-07-09 12:48:00,1.42539,1.42541,1.42484,1.42484,522400001.0
2007-07-09 12:49:00,1.42478,1.42492,1.42456,1.42465,533600001.0
2007-07-09 12:50:00,1.4247,1.42493,1.4246,1.4246,482900000.0
2007-07-09 12:51:00,1.42459,1.42487,1.42456,1.42462,444200000.0
2007-07-09 12:52:00,1.42477,1.42494,1.42469,1.42492,323400000.0
2007-07-09 12:53:00,1.4251,1.42539,1.42507,1.42534,272800000.0
2007-07-09 12:54:00,1.42545,1.42589,1.42545,1.42573,458200000.0
2007-07-09 12:55:00,1.42593,1.42612,1.4258,1.42591,473200002.0
2007-07-09 12:56:00,1.42608,1.42629,1.42591,1.42605,491500000.0
2007-07-09 12:57:00,1.42614,1.42632,1.42592,1.42603,531200002.0
2007-07-09 12:58:00,1.42597,1.42604,1.42556,1.42556,448600001.0
2007-07-09 12:59:00,1.42548,1.42568,1.42538,1.42555,721700002.0
2007-07-09 13:00:00,1.42552,1.42557,1.42533,1.42554,223800000.0
2007-07-09 13:01:00,1.42542,1.42554,1.42528,1.42531,333700000.0
2007-07-09 13:02:00,1.42525,1.42549,1.42517,1.4254,387100000.0
2007-07-09 13:03:00,1.42532,1.42557,1.42525,1.42542,439800003.0
2007-07-09 13:04:00,1.42541,1.42554,1.4254,1.42552,251100000.0
2007-07-09 13:05:00,1.42547,1.42564,1.42545,1.42553,116000000.0
2007-07-09 13:06:00,1.42565,1.42579,1.42549,1.42555,364900000.0
2007-07-09 13:07:00,1.42549,1.42569,1.42547,1.42562,323500001.0
2007-07-09 13:08:00,1.42582,1.42597,1.42582,1.42586,164200000.0
2007-07-09 13:09:00,1.4259,1.42611,1.42577,1.42582,307200000.0
2007-07-09 13:10:00,1.4259,1.42591,1.42578,1.42583,124600000.0
2007-07-09 13:11:00,1.42597,1.42602,1.42572,1.42587,409800000.0
2007-07-09 13:12:00,1.42571,1.42574,1.42561,1.42571,369200001.0
2007-07-09 13:13:00,1.42569,1.42572,1.4254,1.42544,319000000.0
2007-07-09 13:14:00,1.42538,1.42541,1.4252,1.42527,356800000.0
2007-07-09 13:15:00,1.42543,1.42569,1.42534,1.42564,391300000.0
2007-07-09 13:16:00,1.42548,1.42562,1.42548,1.42549,125800000.0
2007-07-09 13:17:00,1.42555,1.42555,1.42541,1.42544,157800000.0
2007-07-09 13:18:00,1.42536,1.4256,1.42511,1.42511,352800000.0
2007-07-09 13:19:00,1.42497,1.42513,1.4248,1.4251,290300000.0
2007-07-09 13:20:00,1.42508,1.42525,1.42487,1.42517,212400001.0
2007-07-09 13:21:00,1.42516,1.42518,1.42508,1.42517,175200001.0
2007-07-09 13:22:00,1.42517,1.42526,1.42491,1.4251,215400000.0
2007-07-09 13:23:00,1.42505,1.42534,1.42505,1.42524,280200002.0
2007-07-09 13:24:00,1.42525,1.42528,1.42502,1.42518,241100000.0
2007-07-09 13:25:00,1.42515,1.42527,1.42515,1.4252,134800000.0
2007-07-09 13:26:00,1.42533,1.42538,1.42513,1.42532,171400000.0
2007-07-09 13:27:00,1.42534,1.42536,1.42518,1.42523,305500000.0
2007-07-09 13:28:00,1.42532,1.42571,1.42532,1.42563,559500002.0
2007-07-09 13:29:00,1.42556,1.42574,1.42542,1.42572,649800002.0
2007-07-09 13:30:00,1.4256,1.4256,1.42523,1.42533,549400002.0
2007-07-09 13:31:00,1.42543,1.42573,1.42519,1.42543,518300000.0
2007-07-09 13:32:00,1.42548,1.42567,1.42548,1.42566,240700000.0
2007-07-09 13:33:00,1.42561,1.42581,1.42556,1.42556,417500000.0
2007-07-09 13:34:00,1.42554,1.4258,1.42553,1.42573,272500000.0
2007-07-09 13:35:00,1.42561,1.42561,1.42506,1.42535,357800000.0
2007-07-09 13:36:00,1.4254,1.42551,1.42517,1.42517,441000001.0
2007-07-09 13:37:00,1.42504,1.42531,1.42504,1.42526,518700001.0
2007-07-09 13:38:00,1.42537,1.4256,1.42511,1.42513,402400001.0
2007-07-09 13:39:00,1.42516,1.42537,1.42514,1.42517,276500002.0
2007-07-09 13:40:00,1.42498,1.42532,1.42487,1.4251,418000000.0
2007-07-09 13:41:00,1.42518,1.4253,1.42506,1.42512,261200000.0
2007-07-09 13:42:00,1.42514,1.42529,1.4251,1.42515,194400000.0
2007-07-09 13:43:00,1.42516,1.42519,1.425,1.42501,142600000.0
2007-07-09 13:44:00,1.42495,1.4251,1.42487,1.4251,288800001.0
2007-07-09 13:45:00,1.42514,1.42535,1.42494,1.42508,554600001.0
2007-07-09 13:46:00,1.42516,1.42536,1.42499,1.4252,429500000.0
2007-07-09 13:47:00,1.42512,1.42525,1.42494,1.42513,462900001.0
2007-07-09 13:48:00,1.4252,1.42525,1.42504,1.42513,205000000.0
2007-07-09 13:49:00,1.42519,1.42527,1.42511,1.42511,259300000.0
2007-07-09 13:50:00,1.42512,1.42518,1.42498,1.42515,373100003.0
2007-07-09 13:51:00,1.42533,1.42565,1.4252,1.42565,267000000.0
2007-07-09 13:52:00,1.42564,1.42594,1.42555,1.4257,426900000.0
2007-07-09 13:53:00,1.42561,1.42566,1.42538,1.42542,475100000.0
2007-07-09 13:54:00,1.42555,1.42582,1.42542,1.42551,404500001.0
2007-07-09 13:55:00,1.42557,1.42581,1.42539,1.42539,305800000.0
2007-07-09 13:56:00,1.42543,1.42578,1.42537,1.42578,372500001.0
2007-07-09 13:57:00,1.42586,1.42611,1.42577,1.42611,374800001.0
2007-07-09 13:58:00,1.426,1.42613,1.42585,1.42613,216300001.0
2007-07-09 13:59:00,1.4257,1.42599,1.42564,1.42585,447400002.0
2007-07-09 14:00:00,1.42566,1.42579,1.42555,1.42579,310800000.0
2007-07-09 14:01:00,1.42564,1.4257,1.4255,1.42563,449500000.0
2007-07-09 14:02:00,1.42562,1.42568,1.42547,1.42551,349100000.0
2007-07-09 14:03:00,1.42542,1.42585,1.42542,1.42582,430500000.0
2007-07-09 14:04:00,1.42587,1.42587,1.42556,1.42559,379200000.0
2007-07-09 14:05:00,1.4256,1.42577,1.42547,1.42562,404800001.0
2007-07-09 14:06:00,1.42568,1.4259,1.42562,1.42571,348100001.0
2007-07-09 14:07:00,1.42581,1.42604,1.42572,1.42574,335400000.0
2007-07-09 14:08:00,1.42571,1.42587,1.42552,1.42552,341300001.0
2007-07-09 14:09:00,1.42554,1.42591,1.42549,1.42553,176000001.0
2007-07-09 14:10:00,1.42563,1.42579,1.4254,1.42562,266500001.0
2007-07-09 14:11:00,1.42595,1.42627,1.42573,1.42623,112400000.0
2007-07-09 14:12:00,1.42611,1.42629,1.42586,1.426,251900001.0
2007-07-09 14:13:00,1.42594,1.42617,1.42591,1.42613,211700000.0
2007-07-09 14:14:00,1.42614,1.42661,1.42614,1.42626,189000000.0
2007-07-09 14:15:00,1.42622,1.42633,1.42575,1.426,336900000.0
2007-07-09 14:16:00,1.42606,1.42623,1.42597,1.42609,195600000.0
2007-07-09 14:17:00,1.4262,1.42645,1.42597,1.4263,706700001.0
2007-07-09 14:18:00,1.42627,1.42642,1.42601,1.42611,369200000.0
2007-07-09 14:19:00,1.42608,1.42627,1.42589,1.42622,384400000.0
2007-07-09 14:20:00,1.42628,1.42674,1.42628,1.4267,194000000.0
2007-07-09 14:21:00,1.42673,1.42694,1.42648,1.42659,382100000.0
2007-07-09 14:22:00,1.42689,1.42753,1.42674,1.42703,613500001.0
2007-07-09 14:23:00,1.42726,1.42726,1.42689,1.42691,176600001.0
2007-07-09 14:24:00,1.42701,1.42743,1.42701,1.42726,497300000.0
2007-07-09 14:25:00,1.42721,1.4277,1.42719,1.4275,520300001.0
2007-07-09 14:26:00,1.42764,1.42773,1.42751,1.42762,697300004.0
2007-07-09 14:27:00,1.42772,1.42795,1.42754,1.42785,436700003.0
2007-07-09 14:28:00,1.42787,1.42798,1.42753,1.42775,40000000.0
2007-07-09 14:29:00,1.42763,1.42766,1.42742,1.42752,60400001.0
2007-07-09 14:30:00,1.42727,1.42745,1.42689,1.42745,46400001.0
2007-07-09 14:31:00,1.42716,1.42756,1.42716,1.42745,25000000.0
2007-07-09 14:32:00,1.42761,1.42768,1.42741,1.42741,25800000.0
2007-07-09 14:33:00,1.42715,1.42743,1.42707,1.42736,32600000.0
2007-07-09 14:34:00,1.42737,1.42757,1.42729,1.42755,22400000.0
2007-07-09 14:35:00,1.42767,1.42767,1.4275,1.42752,40300000.0
2007-07-09 14:36:00,1.42762,1.42768,1.42709,1.42709,28800000.0
2007-07-09 14:37:00,1.42756,1.42779,1.42744,1.42779,45800000.0
2007-07-09 14:38:00,1.42786,1.42786,1.42753,1.42785,30400000.0
2007-07-09 14:39:00,1.42787,1.42864,1.42767,1.42864,40000000.0
2007-07-09 14:40:00,1.42857,1.42866,1.42832,1.42842,85500000.0
2007-07-09 14:41:00,1.4285,1.42853,1.42836,1.42852,37400000.0
2007-07-09 14:42:00,1.42839,1.42852,1.42788,1.42788,40200000.0
2007-07-09 14:43:00,1.42856,1.42876,1.42847,1.42866,47300000.0
2007-07-09 14:44:00,1.42857,1.42884,1.42845,1.42845,42000000.0
2007-07-09 14:45:00,1.42848,1.42862,1.42827,1.42861,54200000.0
2007-07-09 14:46:00,1.42879,1.42885,1.42863,1.42866,37800000.0
2007-07-09 14:47:00,1.42875,1.42888,1.42864,1.42874,20800000.0
2007-07-09 14:48:00,1.42871,1.42899,1.42866,1.42899,48200000.0
2007-07-09 14:49:00,1.42898,1.4292,1.42889,1.42909,47500000.0
2007-07-09 14:50:00,1.42903,1.42939,1.42903,1.42939,28000000.0
2007-07-09 14:51:00,1.42936,1.42955,1.42918,1.42941,38800000.0
2007-07-09 14:52:00,1.42931,1.42964,1.42923,1.42964,32400000.0
2007-07-09 14:53:00,1.42935,1.42952,1.42899,1.4293,39200000.0
2007-07-09 14:54:00,1.42948,1.42948,1.42902,1.42906,28000000.0
2007-07-09 14:55:00,1.42983,1.43015,1.4297,1.42996,44000000.0
2007-07-09 14:56:00,1.43029,1.43029,1.42978,1.42989,41300000.0
2007-07-09 14:57:00,1.42973,1.42973,1.42917,1.42917,25100000.0
2007-07-09 14:58:00,1.42882,1.42911,1.42871,1.42871,30600000.0
2007-07-09 14:59:00,1.42888,1.42892,1.42872,1.42877,30200000.0
2007-07-09 15:00:00,1.42878,1.42903,1.42853,1.42853,45400000.0
2007-07-09 15:01:00,1.4289,1.4289,1.4286,1.42872,32800000.0
2007-07-09 15:02:00,1.42879,1.42886,1.42874,1.42886,29400000.0
2007-07-09 15:03:00,1.42883,1.42904,1.42841,1.42853,43000001.0
2007-07-09 15:04:00,1.42855,1.42873,1.42842,1.42864,40000000.0
2007-07-09 15:05:00,1.42854,1.42867,1.42847,1.42847,82900000.0
2007-07-09 15:06:00,1.42839,1.42853,1.42804,1.42836,45800000.0
2007-07-09 15:07:00,1.42833,1.42833,1.42756,1.42756,39800000.0
2007-07-09 15:08:00,1.42737,1.42756,1.4271,1.42736,28800000.0
2007-07-09 15:09:00,1.42739,1.42744,1.42721,1.42727,82700000.0
2007-07-09 15:10:00,1.42713,1.42731,1.42701,1.42713,47600000.0
2007-07-09 15:11:00,1.42728,1.42749,1.42719,1.42736,30200000.0
2007-07-09 15:12:00,1.42728,1.42748,1.42728,1.42734,27600000.0
2007-07-09 15:13:00,1.42745,1.42759,1.42727,1.42748,39700000.0
2007-07-09 15:14:00,1.42722,1.42756,1.42722,1.42736,26200000.0
2007-07-09 15:15:00,1.42747,1.42802,1.42716,1.42802,60900000.0
2007-07-09 15:16:00,1.42793,1.42793,1.42769,1.4278,28600001.0
2007-07-09 15:17:00,1.42767,1.42767,1.42726,1.42735,32000000.0
2007-07-09 15:18:00,1.4271,1.42717,1.4268,1.42716,35200000.0
2007-07-09 15:19:00,1.42716,1.42716,1.42688,1.42688,24700000.0
2007-07-09 15:20:00,1.42701,1.42718,1.42701,1.42708,25800000.0
2007-07-09 15:21:00,1.4271,1.42714,1.427,1.42714,38000000.0
2007-07-09 15:22:00,1.42706,1.42732,1.42698,1.42718,32800000.0
2007-07-09 15:23:00,1.42752,1.42775,1.42747,1.42764,33900000.0
2007-07-09 15:24:00,1.42773,1.42773,1.4275,1.42757,41000000.0
2007-07-09 15:25:00,1.42754,1.42762,1.42726,1.42726,27200000.0
2007-07-09 15:26:00,1.42736,1.4274,1.42717,1.4274,33000000.0
2007-07-09 15:27:00,1.42731,1.42752,1.42716,1.4272,81400000.0
2007-07-09 15:28:00,1.42708,1.42716,1.42689,1.42689,32200000.0
2007-07-09 15:29:00,1.42711,1.42731,1.42699,1.4271,46400000.0
2007-07-09 15:30:00,1.42727,1.42733,1.42701,1.42733,20000000.0
2007-07-09 15:31:00,1.42732,1.42732,1.4271,1.42713,30400000.0
2007-07-09 15:32:00,1.42695,1.42695,1.42649,1.4267,38300000.0
2007-07-09 15:33:00,1.42667,1.42667,1.42597,1.42619,47200000.0
2007-07-09 15:34:00,1.42581,1.42629,1.42581,1.42615,29200000.0
2007-07-09 15:35:00,1.42634,1.42651,1.42616,1.42616,23700000.0
2007-07-09 15:36:00,1.42654,1.42676,1.4265,1.42653,54400000.0
2007-07-09 15:37:00,1.42664,1.42678,1.42653,1.42665,39400000.0
2007-07-09 15:38:00,1.42652,1.42666,1.42639,1.42666,43000001.0
2007-07-09 15:39:00,1.42669,1.42669,1.42644,1.42646,24600000.0
2007-07-09 15:40:00,1.42668,1.42689,1.42665,1.42672,44200001.0
2007-07-09 15:41:00,1.42689,1.42689,1.4265,1.4268,39200000.0
2007-07-09 15:42:00,1.4266,1.4266,1.42601,1.42617,46800001.0
2007-07-09 15:43:00,1.42617,1.42663,1.42617,1.4262,42200000.0
2007-07-09 15:44:00,1.42643,1.4265,1.42606,1.42642,42600000.0
2007-07-09 15:45:00,1.42648,1.42682,1.42643,1.42682,38600000.0
2007-07-09 15:46:00,1.42694,1.427,1.42663,1.42663,34200000.0
2007-07-09 15:47:00,1.42625,1.42665,1.42612,1.42665,46800000.0
2007-07-09 15:48:00,1.42663,1.42674,1.42636,1.42674,30400000.0
2007-07-09 15:49:00,1.42668,1.42684,1.42662,1.42675,57500000.0
2007-07-09 15:50:00,1.42658,1.42671,1.42646,1.42646,26900000.0
2007-07-09 15:51:00,1.42636,1.42655,1.42633,1.4265,27000000.0
2007-07-09 15:52:00,1.4266,1.42675,1.4265,1.42666,47300000.0
2007-07-09 15:53:00,1.42657,1.42685,1.4265,1.42662,39600000.0
2007-07-09 15:54:00,1.42665,1.42705,1.42653,1.42691,42300000.0
2007-07-09 15:55:00,1.42707,1.42718,1.42684,1.42684,35400000.0
2007-07-09 15:56:00,1.42654,1.42713,1.42654,1.42713,49400000.0
2007-07-09 15:57:00,1.42717,1.42751,1.42708,1.42722,30600000.0
2007-07-09 15:58:00,1.42716,1.42721,1.42701,1.42718,22400000.0
2007-07-09 15:59:00,1.42682,1.42682,1.4262,1.4262,35000000.0
2007-07-09 16:00:00,1.4261,1.4262,1.42582,1.42588,41200000.0
2007-07-09 16:01:00,1.42579,1.4262,1.42578,1.42595,38700000.0
2007-07-09 16:02:00,1.42582,1.42587,1.42547,1.42572,33400000.0
2007-07-09 16:03:00,1.42566,1.42585,1.42555,1.42572,41000000.0
2007-07-09 16:04:00,1.4258,1.42604,1.42575,1.42589,35200000.0
2007-07-09 16:05:00,1.42606,1.42619,1.42599,1.42618,23800000.0
2007-07-09 16:06:00,1.42604,1.42624,1.42598,1.42607,49600000.0
2007-07-09 16:07:00,1.42615,1.4263,1.42604,1.4261,37600000.0
2007-07-09 16:08:00,1.42623,1.42623,1.426,1.42613,25200000.0
2007-07-09 16:09:00,1.42606,1.42612,1.42587,1.42607,48400000.0
2007-07-09 16:10:00,1.4262,1.42632,1.42604,1.42632,29200000.0
2007-07-09 16:11:00,1.42613,1.42639,1.42613,1.42624,24400000.0
2007-07-09 16:12:00,1.42608,1.42616,1.42589,1.426,44400001.0
2007-07-09 16:13:00,1.42584,1.42607,1.4257,1.42607,25600000.0
2007-07-09 16:14:00,1.42628,1.42667,1.42617,1.42667,47200000.0
2007-07-09 16:15:00,1.42612,1.42646,1.42612,1.42637,87300000.0
2007-07-09 16:16:00,1.42616,1.42643,1.42601,1.42638,23600000.0
2007-07-09 16:17:00,1.42635,1.42655,1.42627,1.42649,38000000.0
2007-07-09 16:18:00,1.42649,1.42653,1.42642,1.42652,38200000.0
2007-07-09 16:19:00,1.4267,1.42685,1.42661,1.42671,45200000.0
2007-07-09 16:20:00,1.42656,1.42686,1.42653,1.42686,37000000.0
2007-07-09 16:21:00,1.42685,1.42685,1.42638,1.42653,49600000.0
2007-07-09 16:22:00,1.42646,1.42651,1.42618,1.42624,33600000.0
2007-07-09 16:23:00,1.42622,1.42622,1.426,1.42617,43100000.0
2007-07-09 16:24:00,1.42631,1.42632,1.42606,1.42613,35600000.0
2007-07-09 16:25:00,1.42618,1.42621,1.42549,1.42556,43200000.0
2007-07-09 16:26:00,1.42608,1.42618,1.42586,1.42586,38000000.0
2007-07-09 16:27:00,1.42597,1.42622,1.42595,1.42595,33300000.0
2007-07-09 16:28:00,1.42612,1.42614,1.42587,1.42597,41800000.0
2007-07-09 16:29:00,1.42618,1.42618,1.42585,1.42585,38700000.0
2007-07-09 16:30:00,1.42576,1.4259,1.42572,1.42589,47000000.0
2007-07-09 16:31:00,1.42605,1.42605,1.42592,1.42596,39800000.0
2007-07-09 16:32:00,1.4262,1.42629,1.42581,1.42608,26200000.0
2007-07-09 16:33:00,1.42601,1.42608,1.42591,1.42599,46600000.0
2007-07-09 16:34:00,1.42602,1.42612,1.42575,1.42608,55800000.0
2007-07-09 16:35:00,1.42611,1.42637,1.42603,1.42637,33000000.0
2007-07-09 16:36:00,1.42626,1.42641,1.42605,1.4263,41800001.0
2007-07-09 16:37:00,1.42628,1.42659,1.42622,1.42648,34800000.0
2007-07-09 16:38:00,1.42646,1.42665,1.42638,1.42657,43500000.0
2007-07-09 16:39:00,1.42671,1.42674,1.42652,1.42652,28000000.0
2007-07-09 16:40:00,1.42662,1.42664,1.42646,1.42664,31000000.0
2007-07-09 16:41:00,1.4263,1.42703,1.4263,1.42689,27400000.0
2007-07-09 16:42:00,1.42691,1.42697,1.42686,1.42692,30400000.0
2007-07-09 16:43:00,1.42695,1.4272,1.42695,1.42718,56600000.0
2007-07-09 16:44:00,1.4272,1.4274,1.42695,1.4274,37400000.0
2007-07-09 16:45:00,1.42725,1.42746,1.42725,1.42739,33000000.0
2007-07-09 16:46:00,1.42746,1.42779,1.42741,1.42761,58600000.0
2007-07-09 16:47:00,1.42771,1.42794,1.42764,1.42776,58400001.0
2007-07-09 16:48:00,1.42794,1.42807,1.42747,1.42798,28000000.0
2007-07-09 16:49:00,1.42791,1.42833,1.42778,1.4282,43600000.0
2007-07-09 16:50:00,1.42823,1.42846,1.42823,1.4283,41900000.0
2007-07-09 16:51:00,1.4286,1.42887,1.42856,1.42887,31000000.0
2007-07-09 16:52:00,1.42891,1.42891,1.4283,1.42843,49400000.0
2007-07-09 16:53:00,1.42839,1.42839,1.42802,1.42813,39600000.0
2007-07-09 16:54:00,1.42815,1.4283,1.42815,1.4283,29400000.0
2007-07-09 16:55:00,1.42839,1.42839,1.42804,1.42823,22600000.0
2007-07-09 16:56:00,1.42821,1.4286,1.42821,1.4286,40000000.0
2007-07-09 16:57:00,1.42856,1.42867,1.42833,1.42857,26400000.0
2007-07-09 16:58:00,1.42841,1.4285,1.42834,1.42844,37300000.0
2007-07-09 16:59:00,1.42869,1.42869,1.42789,1.42797,21600000.0
2007-07-09 17:00:00,1.42765,1.42836,1.42765,1.42836,32200000.0
2007-07-09 17:01:00,1.42827,1.4284,1.42791,1.42791,56400000.0
2007-07-09 17:02:00,1.42824,1.42835,1.4281,1.42811,54900000.0
2007-07-09 17:03:00,1.42805,1.42805,1.4276,1.4277,48100000.0
2007-07-09 17:04:00,1.42772,1.4278,1.42747,1.42766,35400000.0
2007-07-09 17:05:00,1.42757,1.4278,1.42723,1.4278,30400000.0
2007-07-09 17:06:00,1.42775,1.42779,1.42756,1.42773,24400000.0
2007-07-09 17:07:00,1.42781,1.42805,1.42776,1.42776,39600000.0
2007-07-09 17:08:00,1.42763,1.42788,1.42751,1.42768,31800000.0
2007-07-09 17:09:00,1.42761,1.42767,1.42742,1.42767,30800000.0
2007-07-09 17:10:00,1.42754,1.42774,1.42752,1.42771,35400000.0
2007-07-09 17:11:00,1.42773,1.42788,1.42766,1.42772,37500000.0
2007-07-09 17:12:00,1.4277,1.4277,1.42756,1.42766,42400000.0
2007-07-09 17:13:00,1.42756,1.42774,1.42755,1.42774,24400000.0
2007-07-09 17:14:00,1.4274,1.42787,1.4274,1.42774,40200000.0
2007-07-09 17:15:00,1.42801,1.42801,1.42743,1.42744,33600000.0
2007-07-09 17:16:00,1.42745,1.42757,1.42735,1.42735,27600000.0
2007-07-09 17:17:00,1.42747,1.42758,1.42706,1.42741,49700000.0
2007-07-09 17:18:00,1.42751,1.42751,1.42719,1.42729,39600000.0
2007-07-09 17:19:00,1.42704,1.42723,1.42686,1.42688,28900000.0
2007-07-09 17:20:00,1.4268,1.42686,1.42643,1.42657,37600000.0
2007-07-09 17:21:00,1.42669,1.42705,1.42669,1.42694,55500000.0
2007-07-09 17:22:00,1.42677,1.42691,1.4267,1.42671,48400000.0
2007-07-09 17:23:00,1.42623,1.42667,1.42623,1.42667,19800000.0
2007-07-09 17:24:00,1.42691,1.42691,1.42655,1.42673,28600000.0
2007-07-09 17:25:00,1.42667,1.42706,1.42667,1.42681,59500001.0
2007-07-09 17:26:00,1.42669,1.42696,1.42661,1.42681,46500000.0
2007-07-09 17:27:00,1.42688,1.42694,1.42668,1.4267,42400001.0
2007-07-09 17:28:00,1.42704,1.42722,1.42702,1.42707,44000000.0
2007-07-09 17:29:00,1.42729,1.42768,1.42727,1.42764,36600000.0
2007-07-09 17:30:00,1.42762,1.42779,1.42741,1.42778,34900000.0
2007-07-09 17:31:00,1.42777,1.42782,1.42763,1.42763,33200000.0
2007-07-09 17:32:00,1.42744,1.42786,1.42744,1.42782,38800000.0
2007-07-09 17:33:00,1.42783,1.42792,1.42783,1.42788,35200000.0
2007-07-09 17:34:00,1.42786,1.428,1.42775,1.42797,27800000.0
2007-07-09 17:35:00,1.42785,1.4279,1.42776,1.42787,30200000.0
2007-07-09 17:36:00,1.42786,1.42804,1.42778,1.42784,62100000.0
2007-07-09 17:37:00,1.42779,1.42792,1.42722,1.42784,32600000.0
2007-07-09 17:38:00,1.42772,1.42799,1.42769,1.42769,42500000.0
2007-07-09 17:39:00,1.42802,1.42809,1.42787,1.42799,81700000.0
2007-07-09 17:40:00,1.42786,1.42814,1.42767,1.42808,31600000.0
2007-07-09 17:41:00,1.42812,1.42812,1.4277,1.42785,38400000.0
2007-07-09 17:42:00,1.42792,1.42799,1.42763,1.42789,34000000.0
2007-07-09 17:43:00,1.4279,1.42799,1.42763,1.42799,29600000.0
2007-07-09 17:44:00,1.42798,1.42809,1.42798,1.42799,47400000.0
2007-07-09 17:45:00,1.42814,1.42816,1.42795,1.42815,31300000.0
2007-07-09 17:46:00,1.42819,1.42819,1.42795,1.42813,50200000.0
2007-07-09 17:47:00,1.42799,1.42818,1.42797,1.42797,35400000.0
2007-07-09 17:48:00,1.42801,1.42824,1.42781,1.42824,30000000.0
2007-07-09 17:49:00,1.42815,1.42815,1.4276,1.42792,54600000.0
2007-07-09 17:50:00,1.42799,1.42802,1.42776,1.42802,65800002.0
2007-07-09 17:51:00,1.42788,1.428,1.42763,1.42773,35000000.0
2007-07-09 17:52:00,1.42777,1.42789,1.42762,1.42771,37500000.0
2007-07-09 17:53:00,1.42755,1.42786,1.42752,1.42783,30600000.0
2007-07-09 17:54:00,1.42782,1.42795,1.42734,1.42776,48200001.0
2007-07-09 17:55:00,1.42778,1.42788,1.42708,1.42786,50600000.0
2007-07-09 17:56:00,1.42762,1.42773,1.42754,1.42757,40700000.0
2007-07-09 17:57:00,1.42757,1.42778,1.4272,1.4276,28800000.0
2007-07-09 17:58:00,1.42767,1.42767,1.4273,1.42746,42700000.0
2007-07-09 17:59:00,1.42723,1.42734,1.42699,1.42699,58900000.0
2007-07-09 18:00:00,1.42732,1.42733,1.42702,1.42708,52900000.0
2007-07-09 18:01:00,1.42678,1.42678,1.42633,1.42646,57000000.0
2007-07-09 18:02:00,1.42653,1.42669,1.42652,1.42669,41600000.0
2007-07-09 18:03:00,1.42648,1.42688,1.42643,1.42656,42400000.0
2007-07-09 18:04:00,1.42686,1.42686,1.4267,1.4267,57000000.0
2007-07-09 18:05:00,1.42689,1.42706,1.42673,1.42706,37600000.0
2007-07-09 18:06:00,1.42701,1.42719,1.42686,1.42698,49600000.0
2007-07-09 18:07:00,1.42708,1.42711,1.42695,1.42703,42900000.0
2007-07-09 18:08:00,1.4271,1.42715,1.42687,1.42703,48400000.0
2007-07-09 18:09:00,1.42691,1.42702,1.42683,1.42683,37600000.0
2007-07-09 18:10:00,1.42696,1.42711,1.42684,1.42696,27200000.0
2007-07-09 18:11:00,1.42711,1.42726,1.42695,1.42723,84900000.0
2007-07-09 18:12:00,1.42718,1.42724,1.42709,1.4271,71300000.0
2007-07-09 18:13:00,1.42715,1.4273,1.42696,1.42712,64700000.0
2007-07-09 18:14:00,1.42651,1.42724,1.42651,1.42722,28000000.0
2007-07-09 18:15:00,1.4271,1.42723,1.42704,1.42717,40000000.0
2007-07-09 18:16:00,1.42723,1.42725,1.42701,1.4272,25400000.0
2007-07-09 18:17:00,1.42734,1.42743,1.42703,1.42711,42400000.0
2007-07-09 18:18:00,1.42717,1.42731,1.42701,1.42708,51000000.0
2007-07-09 18:19:00,1.427,1.42717,1.42695,1.42709,94500000.0
2007-07-09 18:20:00,1.42707,1.42736,1.42702,1.42711,38700000.0
2007-07-09 18:21:00,1.4273,1.42738,1.42713,1.42722,34000000.0
2007-07-09 18:22:00,1.4273,1.42746,1.42727,1.42728,34000000.0
2007-07-09 18:23:00,1.42725,1.4274,1.42725,1.42735,38700000.0
2007-07-09 18:24:00,1.42735,1.42774,1.42731,1.42774,43500000.0
2007-07-09 18:25:00,1.42789,1.42801,1.42754,1.42782,30400000.0
2007-07-09 18:26:00,1.42792,1.42817,1.42792,1.42797,29000000.0
2007-07-09 18:27:00,1.42792,1.42819,1.42778,1.42817,31200000.0
2007-07-09 18:28:00,1.42789,1.42805,1.42785,1.42792,41800000.0
2007-07-09 18:29:00,1.42797,1.42815,1.42788,1.42808,32100000.0
2007-07-09 18:30:00,1.42806,1.42806,1.4278,1.42793,28000000.0
2007-07-09 18:31:00,1.42779,1.42795,1.42765,1.42773,32800000.0
2007-07-09 18:32:00,1.42765,1.42772,1.42746,1.42772,21000000.0
2007-07-09 18:33:00,1.42784,1.42787,1.42753,1.42763,40800000.0
2007-07-09 18:34:00,1.42768,1.42789,1.42766,1.42776,44600001.0
2007-07-09 18:35:00,1.42772,1.42773,1.42745,1.42773,50700000.0
2007-07-09 18:36:00,1.42759,1.42775,1.42753,1.42753,35600000.0
2007-07-09 18:37:00,1.42762,1.42766,1.4275,1.42766,40000000.0
2007-07-09 18:38:00,1.42747,1.42767,1.42734,1.42767,28200000.0
2007-07-09 18:39:00,1.42747,1.42778,1.42747,1.42778,21400000.0
2007-07-09 18:40:00,1.42771,1.42777,1.42736,1.42745,24600000.0
2007-07-09 18:41:00,1.42767,1.428,1.42767,1.42797,32200000.0
2007-07-09 18:42:00,1.42796,1.42811,1.42787,1.42806,34800000.0
2007-07-09 18:43:00,1.428,1.4283,1.42784,1.42784,33000000.0
2007-07-09 18:44:00,1.42791,1.42804,1.4278,1.4278,30800000.0
2007-07-09 18:45:00,1.42809,1.42809,1.42768,1.42768,47700000.0
2007-07-09 18:46:00,1.42793,1.42801,1.42766,1.42766,35600000.0
2007-07-09 18:47:00,1.42797,1.42827,1.42797,1.42815,23400000.0
2007-07-09 18:48:00,1.42807,1.42831,1.4279,1.42809,54900000.0
2007-07-09 18:49:00,1.42807,1.42818,1.42785,1.42801,37800000.0
2007-07-09 18:50:00,1.42816,1.42828,1.42794,1.42813,50600001.0
2007-07-09 18:51:00,1.42806,1.42817,1.42797,1.42806,38000000.0
2007-07-09 18:52:00,1.42787,1.42816,1.42787,1.42796,49800001.0
2007-07-09 18:53:00,1.42801,1.4282,1.42801,1.42813,36600000.0
2007-07-09 18:54:00,1.42823,1.42823,1.42776,1.42818,45900000.0
2007-07-09 18:55:00,1.42815,1.42837,1.42811,1.42821,27800000.0
2007-07-09 18:56:00,1.42788,1.42828,1.42775,1.42775,35000000.0
2007-07-09 18:57:00,1.42826,1.42834,1.42826,1.42834,37800000.0
2007-07-09 18:58:00,1.42837,1.42842,1.42827,1.4283,37600000.0
2007-07-09 18:59:00,1.42834,1.42861,1.42795,1.42861,51700000.0
2007-07-09 19:00:00,1.42873,1.42882,1.42838,1.42868,38800000.0
2007-07-09 19:01:00,1.42897,1.42904,1.42863,1.42873,55700000.0
2007-07-09 19:02:00,1.4286,1.42897,1.4286,1.42897,25800000.0
2007-07-09 19:03:00,1.42878,1.42892,1.42849,1.42891,42300000.0
2007-07-09 19:04:00,1.42861,1.4288,1.42844,1.4286,40200000.0
2007-07-09 19:05:00,1.4287,1.42897,1.4287,1.42886,29100000.0
2007-07-09 19:06:00,1.42884,1.42884,1.42861,1.42884,29100000.0
2007-07-09 19:07:00,1.42878,1.42894,1.42866,1.42894,30400000.0
2007-07-09 19:08:00,1.42861,1.4291,1.42861,1.429,41300000.0
2007-07-09 19:09:00,1.42907,1.42907,1.42884,1.42892,28400000.0
2007-07-09 19:10:00,1.42917,1.42921,1.4288,1.4288,40400000.0
2007-07-09 19:11:00,1.42907,1.42908,1.42885,1.42902,29200000.0
2007-07-09 19:12:00,1.42884,1.42907,1.42882,1.42905,30000000.0
2007-07-09 19:13:00,1.42906,1.42915,1.42897,1.42913,36200000.0
2007-07-09 19:14:00,1.42891,1.42927,1.42891,1.42902,55600000.0
2007-07-09 19:15:00,1.42915,1.42918,1.4289,1.42916,28000000.0
2007-07-09 19:16:00,1.42887,1.42903,1.42887,1.42892,44400001.0
2007-07-09 19:17:00,1.42885,1.42898,1.4287,1.42892,39600000.0
2007-07-09 19:18:00,1.42883,1.42883,1.42861,1.42873,26800000.0
2007-07-09 19:19:00,1.42881,1.42883,1.42839,1.42873,99700000.0
2007-07-09 19:20:00,1.42868,1.42874,1.42841,1.42863,45600001.0
2007-07-09 19:21:00,1.42855,1.42876,1.42847,1.42862,22000000.0
2007-07-09 19:22:00,1.42863,1.42865,1.42845,1.42845,35400000.0
2007-07-09 19:23:00,1.42825,1.42847,1.428,1.42845,56200000.0
2007-07-09 19:24:00,1.4284,1.4284,1.42793,1.42811,36400000.0
2007-07-09 19:25:00,1.42797,1.42804,1.42774,1.42804,56300001.0
2007-07-09 19:26:00,1.42788,1.42815,1.42768,1.4281,29200000.0
2007-07-09 19:27:00,1.42811,1.42837,1.42784,1.42833,42000001.0
2007-07-09 19:28:00,1.42831,1.4284,1.42804,1.42815,27400000.0
2007-07-09 19:29:00,1.42801,1.42811,1.42771,1.42801,26200000.0
2007-07-09 19:30:00,1.42815,1.42823,1.42803,1.42803,66500001.0
2007-07-09 19:31:00,1.42801,1.42806,1.42789,1.42794,44600000.0
2007-07-09 19:32:00,1.42777,1.42786,1.42759,1.42774,54800000.0
2007-07-09 19:33:00,1.42777,1.42783,1.4276,1.42783,50000001.0
2007-07-09 19:34:00,1.42765,1.42793,1.42765,1.42786,36200001.0
2007-07-09 19:35:00,1.4279,1.42803,1.4276,1.42798,39000000.0
2007-07-09 19:36:00,1.42774,1.42789,1.42759,1.42773,28400000.0
2007-07-09 19:37:00,1.42801,1.42808,1.42771,1.42771,61100000.0
2007-07-09 19:38:00,1.42765,1.42802,1.42758,1.42758,30800000.0
2007-07-09 19:39:00,1.42783,1.42787,1.42765,1.42781,44700000.0
2007-07-09 19:40:00,1.42772,1.42787,1.4276,1.42776,54200000.0
2007-07-09 19:41:00,1.42769,1.42787,1.4276,1.42787,26800000.0
2007-07-09 19:42:00,1.42779,1.42805,1.42767,1.42805,40200000.0
2007-07-09 19:43:00,1.42783,1.42786,1.42743,1.4278,35200000.0
2007-07-09 19:44:00,1.4277,1.42783,1.4276,1.42783,39700000.0
2007-07-09 19:45:00,1.42777,1.42784,1.42772,1.42777,58600000.0
2007-07-09 19:46:00,1.42775,1.42785,1.42739,1.42739,33400000.0
2007-07-09 19:47:00,1.42758,1.42782,1.4275,1.42782,38200000.0
2007-07-09 19:48:00,1.42801,1.4282,1.42801,1.42808,49400000.0
2007-07-09 19:49:00,1.42833,1.42841,1.4282,1.4284,37800000.0
2007-07-09 19:50:00,1.42852,1.42852,1.42825,1.4284,59200000.0
2007-07-09 19:51:00,1.42822,1.42845,1.42822,1.42838,39400000.0
2007-07-09 19:52:00,1.42833,1.42853,1.42822,1.42835,23000000.0
2007-07-09 19:53:00,1.42832,1.42848,1.4282,1.42839,47200000.0
2007-07-09 19:54:00,1.42844,1.42844,1.42835,1.42835,33000000.0
2007-07-09 19:55:00,1.42833,1.42848,1.42833,1.42836,50100000.0
2007-07-09 19:56:00,1.42833,1.42835,1.42803,1.42819,25600000.0
2007-07-09 19:57:00,1.42826,1.42826,1.42794,1.42813,34200000.0
2007-07-09 19:58:00,1.42811,1.42811,1.4277,1.4277,34000000.0
2007-07-09 19:59:00,1.42772,1.42777,1.42758,1.42758,34600000.0
2007-07-09 20:00:00,1.42758,1.42781,1.42738,1.42738,39200000.0
2007-07-09 20:01:00,1.42775,1.42777,1.42752,1.42755,36700000.0
2007-07-09 20:02:00,1.42771,1.42771,1.42749,1.42766,36200000.0
2007-07-09 20:03:00,1.42772,1.42773,1.4275,1.42768,25800000.0
2007-07-09 20:04:00,1.4277,1.42776,1.42738,1.42776,48500000.0
2007-07-09 20:05:00,1.42772,1.42792,1.42767,1.42769,37800000.0
2007-07-09 20:06:00,1.42763,1.42763,1.42734,1.42741,26200000.0
2007-07-09 20:07:00,1.42727,1.42746,1.4271,1.4274,26500000.0
2007-07-09 20:08:00,1.42743,1.42743,1.42706,1.4274,32600000.0
2007-07-09 20:09:00,1.42759,1.42765,1.42755,1.42758,37400000.0
2007-07-09 20:10:00,1.4273,1.42776,1.4273,1.42744,54800000.0
2007-07-09 20:11:00,1.42742,1.42747,1.42728,1.42735,35200000.0
2007-07-09 20:12:00,1.4276,1.4276,1.42715,1.42755,38300000.0
2007-07-09 20:13:00,1.4276,1.4276,1.4274,1.42755,33000000.0
2007-07-09 20:14:00,1.4275,1.42774,1.427,1.42774,39400000.0
2007-07-09 20:15:00,1.42778,1.42778,1.42753,1.42775,31600000.0
2007-07-09 20:16:00,1.42767,1.42786,1.42757,1.42774,47400000.0
2007-07-09 20:17:00,1.42768,1.42769,1.42729,1.42752,50400000.0
2007-07-09 20:18:00,1.42766,1.4277,1.42743,1.42746,72100000.0
2007-07-09 20:19:00,1.42745,1.42758,1.42733,1.42756,50200001.0
2007-07-09 20:20:00,1.4275,1.42755,1.42726,1.42726,37800000.0
2007-07-09 20:21:00,1.42741,1.42763,1.42741,1.42757,47000000.0
2007-07-09 20:22:00,1.42759,1.42764,1.42742,1.42754,23400000.0
2007-07-09 20:23:00,1.42753,1.4276,1.4272,1.42742,32800000.0
2007-07-09 20:24:00,1.42753,1.42753,1.42707,1.42707,18400000.0
2007-07-09 20:25:00,1.42742,1.42751,1.42718,1.42731,34000000.0
2007-07-09 20:26:00,1.42709,1.42756,1.42709,1.4274,51400000.0
2007-07-09 20:27:00,1.4275,1.42762,1.42712,1.42737,45100000.0
2007-07-09 20:28:00,1.42762,1.42762,1.42739,1.42743,37400000.0
2007-07-09 20:29:00,1.42762,1.42778,1.42717,1.42763,40000000.0
2007-07-09 20:30:00,1.42767,1.42767,1.42749,1.42764,45700000.0
2007-07-09 20:31:00,1.42756,1.42762,1.42716,1.42745,55600001.0
2007-07-09 20:32:00,1.42744,1.42752,1.42707,1.42752,36300000.0
2007-07-09 20:33:00,1.42759,1.42759,1.42739,1.42739,36200000.0
2007-07-09 20:34:00,1.42734,1.42749,1.42729,1.42743,30600000.0
2007-07-09 20:35:00,1.4273,1.42747,1.42722,1.42733,67800002.0
2007-07-09 20:36:00,1.42754,1.42774,1.42746,1.42754,49200000.0
2007-07-09 20:37:00,1.42758,1.42766,1.4274,1.42761,47000000.0
2007-07-09 20:38:00,1.42753,1.42753,1.42701,1.42722,35000000.0
2007-07-09 20:39:00,1.42698,1.42713,1.4267,1.42692,49400000.0
2007-07-09 20:40:00,1.42701,1.42724,1.42701,1.42709,35400000.0
2007-07-09 20:41:00,1.42717,1.4273,1.42696,1.4273,49600000.0
2007-07-09 20:42:00,1.4272,1.42741,1.42696,1.42741,42200000.0
2007-07-09 20:43:00,1.4273,1.42736,1.42697,1.42697,28000000.0
2007-07-09 20:44:00,1.42724,1.42736,1.42699,1.42732,25400000.0
2007-07-09 20:45:00,1.42712,1.4274,1.42712,1.42712,32900000.0
2007-07-09 20:46:00,1.42733,1.42737,1.42722,1.42734,39900000.0
2007-07-09 20:47:00,1.42708,1.42735,1.42695,1.4273,42800001.0
2007-07-09 20:48:00,1.4272,1.42748,1.4272,1.42733,44600000.0
2007-07-09 20:49:00,1.42734,1.42747,1.42733,1.42742,28400000.0
2007-07-09 20:50:00,1.42734,1.42741,1.42729,1.42741,34800000.0
2007-07-09 20:51:00,1.42726,1.42749,1.42726,1.42736,41600000.0
2007-07-09 20:52:00,1.42732,1.42762,1.42723,1.42753,39000000.0
2007-07-09 20:53:00,1.4275,1.4275,1.42721,1.42721,31000000.0
2007-07-09 20:54:00,1.42706,1.42739,1.42706,1.42729,50000000.0
2007-07-09 20:55:00,1.42729,1.42755,1.42718,1.42755,29400000.0
2007-07-09 20:56:00,1.42743,1.42763,1.42735,1.42763,32800000.0
2007-07-09 20:57:00,1.4275,1.42768,1.42744,1.42748,60000000.0
2007-07-09 20:58:00,1.42755,1.42778,1.42752,1.42765,68100001.0
2007-07-09 20:59:00,1.42752,1.42774,1.42752,1.4277,40800000.0
2007-07-09 21:00:00,1.42765,1.42789,1.42744,1.42781,30000000.0
2007-07-09 21:01:00,1.42792,1.42801,1.42746,1.42769,25600000.0
2007-07-09 21:02:00,1.42783,1.4282,1.42773,1.42815,48200000.0
2007-07-09 21:03:00,1.42806,1.42821,1.42796,1.42801,42400000.0
2007-07-09 21:04:00,1.42808,1.42823,1.42801,1.42823,34200000.0
2007-07-09 21:05:00,1.42797,1.42826,1.42794,1.42806,47000000.0
2007-07-09 21:06:00,1.42818,1.4283,1.42798,1.4283,38000000.0
2007-07-09 21:07:00,1.42843,1.42843,1.42811,1.42834,23400000.0
2007-07-09 21:08:00,1.4282,1.4282,1.42794,1.42816,36800000.0
2007-07-09 21:09:00,1.42815,1.42834,1.42809,1.42813,38800000.0
2007-07-09 21:10:00,1.42808,1.42808,1.42782,1.42794,28000000.0
2007-07-09 21:11:00,1.42791,1.42812,1.42768,1.42781,42000000.0
2007-07-09 21:12:00,1.4279,1.42798,1.42776,1.42789,50300000.0
2007-07-09 21:13:00,1.42785,1.42816,1.42785,1.42803,46800000.0
2007-07-09 21:14:00,1.42782,1.42824,1.42781,1.42801,63300001.0
2007-07-09 21:15:00,1.42806,1.42811,1.42794,1.42797,79100000.0
2007-07-09 21:16:00,1.42765,1.42807,1.42765,1.42807,41600000.0
2007-07-09 21:17:00,1.428,1.42804,1.42767,1.42767,49000000.0
2007-07-09 21:18:00,1.42824,1.42824,1.42768,1.42797,38200000.0
2007-07-09 21:19:00,1.42804,1.42824,1.42803,1.42803,74500000.0
2007-07-09 21:20:00,1.42811,1.42856,1.42811,1.42835,56300000.0
2007-07-09 21:21:00,1.42837,1.42872,1.42837,1.4287,40000000.0
2007-07-09 21:22:00,1.4282,1.42863,1.4282,1.42856,69900000.0
2007-07-09 21:23:00,1.42859,1.42859,1.42806,1.42806,51700000.0
2007-07-09 21:24:00,1.42837,1.4286,1.4282,1.4283,56300000.0
2007-07-09 21:25:00,1.42835,1.42856,1.42816,1.42816,45300000.0
2007-07-09 21:26:00,1.42844,1.42875,1.42844,1.42851,34600000.0
2007-07-09 21:27:00,1.42852,1.42864,1.4284,1.4286,37300000.0
2007-07-09 21:28:00,1.42855,1.42871,1.42855,1.42868,34000000.0
2007-07-09 21:29:00,1.42876,1.42876,1.42861,1.4287,29100000.0
2007-07-09 21:30:00,1.42876,1.42883,1.42864,1.42871,32600000.0
2007-07-09 21:31:00,1.42864,1.42877,1.42849,1.42868,30400000.0
2007-07-09 21:32:00,1.42884,1.42884,1.42857,1.42859,32400000.0
2007-07-09 21:33:00,1.4287,1.42884,1.42851,1.42863,29000000.0
2007-07-09 21:34:00,1.42862,1.42896,1.42862,1.42896,33900000.0
2007-07-09 21:35:00,1.429,1.42906,1.42869,1.42893,25600000.0
2007-07-09 21:36:00,1.42897,1.42897,1.42858,1.42893,40200000.0
2007-07-09 21:37:00,1.42893,1.42893,1.42878,1.42886,29400000.0
2007-07-09 21:38:00,1.42888,1.4289,1.42874,1.4289,24600000.0
2007-07-09 21:39:00,1.42878,1.42903,1.42878,1.42884,58700000.0
2007-07-09 21:40:00,1.42867,1.42892,1.42865,1.42874,41200000.0
2007-07-09 21:41:00,1.42875,1.42899,1.42872,1.42889,56400001.0
2007-07-09 21:42:00,1.42902,1.42912,1.42868,1.42868,25400000.0
2007-07-09 21:43:00,1.42892,1.42898,1.42889,1.42889,26400000.0
2007-07-09 21:44:00,1.4288,1.42896,1.42873,1.42875,35000000.0
2007-07-09 21:45:00,1.42891,1.4292,1.42857,1.4292,92500000.0
2007-07-09 21:46:00,1.42925,1.42939,1.42889,1.4291,47000000.0
2007-07-09 21:47:00,1.42904,1.42926,1.42901,1.42906,22200000.0
2007-07-09 21:48:00,1.42893,1.42923,1.42891,1.42908,64000000.0
2007-07-09 21:49:00,1.42918,1.42924,1.4291,1.42924,27800000.0
2007-07-09 21:50:00,1.42905,1.42911,1.42891,1.42901,21000000.0
2007-07-09 21:51:00,1.42908,1.42919,1.42893,1.42904,56800000.0
2007-07-09 21:52:00,1.42889,1.4291,1.42884,1.42902,54400000.0
2007-07-09 21:53:00,1.42901,1.42914,1.4289,1.4289,26800000.0
2007-07-09 21:54:00,1.42896,1.42936,1.42896,1.42911,55200000.0
2007-07-09 21:55:00,1.4291,1.42915,1.42895,1.42912,47800001.0
2007-07-09 21:56:00,1.42916,1.42929,1.42909,1.42922,58500000.0
2007-07-09 21:57:00,1.42925,1.42925,1.42886,1.42917,31100000.0
2007-07-09 21:58:00,1.42911,1.4294,1.42911,1.42924,57100001.0
2007-07-09 21:59:00,1.42914,1.42955,1.42914,1.42931,37600000.0
2007-07-09 22:00:00,1.42934,1.42938,1.42916,1.42916,42000000.0
2007-07-09 22:01:00,1.42897,1.42921,1.42895,1.42905,48900000.0
2007-07-09 22:02:00,1.42925,1.42941,1.42913,1.42913,37600000.0
2007-07-09 22:03:00,1.42931,1.42944,1.42913,1.42944,40400000.0
2007-07-09 22:04:00,1.42936,1.42954,1.42924,1.42926,30400000.0
2007-07-09 22:05:00,1.42916,1.42916,1.42892,1.42914,39800000.0
2007-07-09 22:06:00,1.42923,1.42923,1.42887,1.42916,50300000.0
2007-07-09 22:07:00,1.42899,1.42937,1.42899,1.42919,30000000.0
2007-07-09 22:08:00,1.42876,1.42925,1.42876,1.42925,49300000.0
2007-07-09 22:09:00,1.42914,1.42925,1.42888,1.42905,18000000.0
2007-07-09 22:10:00,1.42907,1.42931,1.42907,1.42924,51800000.0
2007-07-09 22:11:00,1.42921,1.42949,1.42914,1.42914,43700000.0
2007-07-09 22:12:00,1.4292,1.42937,1.42906,1.42906,36400000.0
2007-07-09 22:13:00,1.4291,1.4292,1.4291,1.42915,68100000.0
2007-07-09 22:14:00,1.429,1.42928,1.42889,1.42889,52800000.0
2007-07-09 22:15:00,1.429,1.42915,1.4289,1.429,39400000.0
2007-07-09 22:16:00,1.42897,1.4291,1.42885,1.42885,41000000.0
2007-07-09 22:17:00,1.42907,1.42907,1.42883,1.4289,34600000.0
2007-07-09 22:18:00,1.42904,1.42904,1.42861,1.42899,46900000.0
2007-07-09 22:19:00,1.42895,1.42906,1.42884,1.42884,23400000.0
2007-07-09 22:20:00,1.42883,1.4289,1.42844,1.42859,27200000.0
2007-07-09 22:21:00,1.42856,1.42881,1.42844,1.42874,40900000.0
2007-07-09 22:22:00,1.42884,1.42889,1.42864,1.42879,74100000.0
2007-07-09 22:23:00,1.42884,1.42905,1.42884,1.429,36800000.0
2007-07-09 22:24:00,1.4292,1.42921,1.42898,1.4292,38600000.0
2007-07-09 22:25:00,1.42907,1.42926,1.42901,1.42926,28000000.0
2007-07-09 22:26:00,1.42913,1.4294,1.42913,1.42939,37300000.0
2007-07-09 22:27:00,1.42919,1.42932,1.42881,1.42922,42500000.0
2007-07-09 22:28:00,1.42914,1.42936,1.4291,1.42928,41200000.0
2007-07-09 22:29:00,1.42929,1.42949,1.42921,1.42937,28600000.0
2007-07-09 22:30:00,1.42935,1.42935,1.42915,1.42916,38400001.0
2007-07-09 22:31:00,1.42939,1.42939,1.42855,1.42924,36600000.0
2007-07-09 22:32:00,1.42931,1.42944,1.42924,1.42941,42000000.0
2007-07-09 22:33:00,1.42937,1.42952,1.42929,1.42934,42000000.0
2007-07-09 22:34:00,1.42921,1.42937,1.42899,1.42916,47000000.0
2007-07-09 22:35:00,1.42942,1.42956,1.42929,1.42932,33000000.0
2007-07-09 22:36:00,1.42937,1.42959,1.42886,1.42886,40600000.0
2007-07-09 22:37:00,1.42937,1.42946,1.42927,1.42941,65300001.0
2007-07-09 22:38:00,1.4295,1.42984,1.4295,1.42984,35400000.0
2007-07-09 22:39:00,1.42976,1.42988,1.42963,1.42972,32400000.0
2007-07-09 22:40:00,1.42971,1.42971,1.42911,1.42911,47900000.0
2007-07-09 22:41:00,1.42941,1.42986,1.42941,1.42982,25200000.0
2007-07-09 22:42:00,1.42976,1.42989,1.42966,1.42972,30100000.0
2007-07-09 22:43:00,1.42996,1.42997,1.42979,1.42988,18000000.0
2007-07-09 22:44:00,1.42979,1.42994,1.4297,1.42994,21600000.0
2007-07-09 22:45:00,1.42987,1.42994,1.42967,1.42994,39300000.0
2007-07-09 22:46:00,1.42989,1.43004,1.42984,1.42984,30800000.0
2007-07-09 22:47:00,1.42994,1.43011,1.42989,1.43005,40500000.0
2007-07-09 22:48:00,1.42991,1.43028,1.42991,1.43015,48200000.0
2007-07-09 22:49:00,1.43007,1.43028,1.42981,1.42994,45200000.0
2007-07-09 22:50:00,1.42994,1.4302,1.4299,1.43013,43400000.0
2007-07-09 22:51:00,1.43031,1.4305,1.43017,1.43017,36200001.0
2007-07-09 22:52:00,1.43028,1.43052,1.43015,1.4303,43900000.0
2007-07-09 22:53:00,1.43042,1.43057,1.43028,1.43047,37200000.0
2007-07-09 22:54:00,1.43048,1.43048,1.43026,1.43028,26700000.0
2007-07-09 22:55:00,1.43047,1.43047,1.43002,1.43002,52100000.0
2007-07-09 22:56:00,1.43025,1.43059,1.43025,1.43059,47400000.0
2007-07-09 22:57:00,1.43052,1.43059,1.43019,1.43019,32200000.0
2007-07-09 22:58:00,1.43021,1.43023,1.43012,1.43012,40000000.0
2007-07-09 22:59:00,1.43027,1.43027,1.42996,1.43027,96100000.0
2007-07-09 23:00:00,1.4302,1.4302,1.42995,1.42995,35400000.0
2007-07-09 23:01:00,1.43003,1.43006,1.42966,1.43006,22800000.0
2007-07-09 23:02:00,1.4299,1.43004,1.42989,1.43004,46000001.0
2007-07-09 23:03:00,1.43022,1.43022,1.42997,1.42997,30600000.0
2007-07-09 23:04:00,1.43007,1.43018,1.42983,1.43018,18600000.0
2007-07-09 23:05:00,1.43017,1.43027,1.43008,1.43025,35200000.0
2007-07-09 23:06:00,1.43004,1.43026,1.42998,1.43026,44400000.0
2007-07-09 23:07:00,1.43023,1.43055,1.43023,1.43042,91800000.0
2007-07-09 23:08:00,1.43051,1.43057,1.4303,1.43035,51800000.0
2007-07-09 23:09:00,1.43033,1.43062,1.4303,1.43043,21000000.0
2007-07-09 23:10:00,1.43041,1.43067,1.43028,1.43047,46400000.0
2007-07-09 23:11:00,1.4306,1.4306,1.43027,1.43027,72100000.0
2007-07-09 23:12:00,1.43036,1.43057,1.43036,1.4305,28600000.0
2007-07-09 23:13:00,1.42985,1.43059,1.42985,1.43044,22800000.0
2007-07-09 23:14:00,1.43065,1.43073,1.43056,1.43062,26400000.0
2007-07-09 23:15:00,1.43062,1.43079,1.43008,1.43066,55400000.0
2007-07-09 23:16:00,1.43073,1.43076,1.43056,1.43066,32000000.0
2007-07-09 23:17:00,1.43073,1.43076,1.43061,1.43064,55400000.0
2007-07-09 23:18:00,1.43068,1.43068,1.43013,1.43047,54600000.0
2007-07-09 23:19:00,1.42991,1.42996,1.4295,1.42996,48800000.0
2007-07-09 23:20:00,1.43027,1.43027,1.42979,1.43012,39600000.0
2007-07-09 23:21:00,1.43034,1.43034,1.43009,1.43009,31800000.0
2007-07-09 23:22:00,1.42998,1.43026,1.42983,1.43013,40400000.0
2007-07-09 23:23:00,1.42993,1.43013,1.42993,1.43008,32600000.0
2007-07-09 23:24:00,1.42988,1.43003,1.42973,1.42973,19400000.0
2007-07-09 23:25:00,1.42995,1.43019,1.42983,1.42983,39600000.0
2007-07-09 23:26:00,1.42992,1.43019,1.42974,1.43019,32600000.0
2007-07-09 23:27:00,1.43016,1.43042,1.43016,1.4302,35200000.0
2007-07-09 23:28:00,1.43025,1.43058,1.43017,1.43017,39600000.0
2007-07-09 23:29:00,1.43026,1.43041,1.43004,1.43006,41800000.0
2007-07-09 23:30:00,1.43,1.43,1.42936,1.42955,57500000.0
2007-07-09 23:31:00,1.42954,1.42954,1.4291,1.42948,20000000.0
2007-07-09 23:32:00,1.42923,1.42957,1.42923,1.4295,37800000.0
2007-07-09 23:33:00,1.42933,1.42957,1.42933,1.42957,33600000.0
2007-07-09 23:34:00,1.42949,1.42982,1.42944,1.42982,43900000.0
2007-07-09 23:35:00,1.42982,1.42986,1.42971,1.42971,28000000.0
2007-07-09 23:36:00,1.42985,1.42994,1.42982,1.42982,42200000.0
2007-07-09 23:37:00,1.42988,1.42988,1.42979,1.42982,19800000.0
2007-07-09 23:38:00,1.4298,1.42988,1.42972,1.42987,44800000.0
2007-07-09 23:39:00,1.42966,1.42978,1.42958,1.42959,43000001.0
2007-07-09 23:40:00,1.4297,1.4297,1.42928,1.42928,53900000.0
2007-07-09 23:41:00,1.42962,1.42999,1.42944,1.42944,58800001.0
2007-07-09 23:42:00,1.42962,1.42966,1.42943,1.42943,25400000.0
2007-07-09 23:43:00,1.42975,1.42976,1.42914,1.4295,44400001.0
2007-07-09 23:44:00,1.42964,1.42969,1.42954,1.42964,32500000.0
2007-07-09 23:45:00,1.42956,1.42983,1.42939,1.4296,48000000.0
2007-07-09 23:46:00,1.42982,1.42982,1.42924,1.42969,23000000.0
2007-07-09 23:47:00,1.42957,1.42961,1.42934,1.42944,51400000.0
2007-07-09 23:48:00,1.4295,1.4295,1.42916,1.42946,37800000.0
2007-07-09 23:49:00,1.42957,1.42957,1.42896,1.42927,40000000.0
2007-07-09 23:50:00,1.42932,1.42934,1.42897,1.4291,22000000.0
2007-07-09 23:51:00,1.42926,1.42937,1.42908,1.42923,38300000.0
2007-07-09 23:52:00,1.42914,1.4292,1.42881,1.42915,33000000.0
2007-07-09 23:53:00,1.42932,1.42932,1.42897,1.42916,41100000.0
2007-07-09 23:54:00,1.42921,1.42935,1.4286,1.4286,25300000.0
2007-07-09 23:55:00,1.42902,1.42922,1.42902,1.42907,23800000.0
2007-07-09 23:56:00,1.42909,1.42909,1.42868,1.42881,35400000.0
2007-07-09 23:57:00,1.42888,1.42917,1.42888,1.42917,30400000.0
2007-07-09 23:58:00,1.42911,1.42919,1.42878,1.42905,41600000.0
2007-07-09 23:59:00,1.42904,1.42906,1.42874,1.42881,38000000.0
2007-07-10 00:00:00,1.42879,1.42879,1.42846,1.42863,38500000.0
2007-07-10 00:01:00,1.42845,1.42845,1.42817,1.42839,44600000.0
2007-07-10 00:02:00,1.42845,1.42888,1.42815,1.42885,36600000.0
2007-07-10 00:03:00,1.42889,1.42899,1.42879,1.42885,32800000.0
2007-07-10 00:04:00,1.42902,1.42922,1.42902,1.42912,26200000.0
2007-07-10 00:05:00,1.42933,1.4296,1.42918,1.4295,23400000.0
2007-07-10 00:06:00,1.4298,1.42992,1.42909,1.42924,42200000.0
2007-07-10 00:07:00,1.42915,1.42924,1.42899,1.42908,35500000.0
2007-07-10 00:08:00,1.42907,1.42913,1.42892,1.42913,51500000.0
2007-07-10 00:09:00,1.42896,1.42917,1.42885,1.42907,32600000.0
2007-07-10 00:10:00,1.4292,1.42927,1.42907,1.42917,43600000.0
2007-07-10 00:11:00,1.42914,1.42914,1.42889,1.42889,31600000.0
2007-07-10 00:12:00,1.42877,1.42877,1.42851,1.42853,38600000.0
2007-07-10 00:13:00,1.42878,1.42886,1.42848,1.42879,26600000.0
2007-07-10 00:14:00,1.42871,1.42891,1.42861,1.42891,39100000.0
2007-07-10 00:15:00,1.4287,1.42885,1.4287,1.4287,23400000.0
2007-07-10 00:16:00,1.42883,1.4289,1.42867,1.4287,44200001.0
2007-07-10 00:17:00,1.42895,1.42898,1.42879,1.42884,54000000.0
2007-07-10 00:18:00,1.42888,1.42888,1.42855,1.42855,37600000.0
2007-07-10 00:19:00,1.4287,1.42876,1.42863,1.42874,43100000.0
2007-07-10 00:20:00,1.42877,1.42895,1.42843,1.42877,41200000.0
2007-07-10 00:21:00,1.42885,1.42886,1.42868,1.42877,35200000.0
2007-07-10 00:22:00,1.42864,1.42881,1.42859,1.42874,22000000.0
2007-07-10 00:23:00,1.4287,1.42891,1.42832,1.42883,103200000.0
2007-07-10 00:24:00,1.42881,1.42881,1.42856,1.42881,53100000.0
2007-07-10 00:25:00,1.42876,1.42891,1.4286,1.42877,60300000.0
2007-07-10 00:26:00,1.42882,1.42887,1.42867,1.42882,30200000.0
2007-07-10 00:27:00,1.42842,1.42861,1.42841,1.42861,37900000.0
2007-07-10 00:28:00,1.42886,1.42891,1.42857,1.4287,65400000.0
2007-07-10 00:29:00,1.42862,1.42885,1.42859,1.42864,37200000.0
2007-07-10 00:30:00,1.42851,1.42901,1.42851,1.42876,56200000.0
2007-07-10 00:31:00,1.42867,1.42874,1.42864,1.42865,33000000.0
2007-07-10 00:32:00,1.42857,1.42877,1.42847,1.42853,20800000.0
2007-07-10 00:33:00,1.42891,1.42891,1.42866,1.42881,22200000.0
2007-07-10 00:34:00,1.42882,1.42882,1.42854,1.42854,27700000.0
2007-07-10 00:35:00,1.42884,1.42884,1.42858,1.42872,54400000.0
2007-07-10 00:36:00,1.42866,1.42866,1.42851,1.42859,22200000.0
2007-07-10 00:37:00,1.42866,1.42866,1.42851,1.42861,58700000.0
2007-07-10 00:38:00,1.42858,1.42868,1.42844,1.42848,52400000.0
2007-07-10 00:39:00,1.42862,1.42883,1.42854,1.4287,41900000.0
2007-07-10 00:40:00,1.42856,1.42866,1.42846,1.42866,13400000.0
2007-07-10 00:41:00,1.4287,1.42873,1.42844,1.42865,20800000.0
2007-07-10 00:42:00,1.42875,1.42878,1.42869,1.42875,55800001.0
2007-07-10 00:43:00,1.42824,1.42861,1.42812,1.42843,27000000.0
2007-07-10 00:44:00,1.42877,1.42877,1.42858,1.42862,34800000.0
2007-07-10 00:45:00,1.4286,1.4286,1.42835,1.42841,59300001.0
2007-07-10 00:46:00,1.42849,1.42863,1.42839,1.42863,30600000.0
2007-07-10 00:47:00,1.42858,1.42865,1.42845,1.42855,30800000.0
2007-07-10 00:48:00,1.42811,1.42842,1.42811,1.42827,19600000.0
2007-07-10 00:49:00,1.42861,1.42864,1.42833,1.42856,39400000.0
2007-07-10 00:50:00,1.42856,1.42856,1.42856,1.42856,1000000.0
2007-07-10 00:51:00,1.42835,1.42835,1.42807,1.42834,44000000.0
2007-07-10 00:52:00,1.42841,1.42844,1.42816,1.42838,52000000.0
2007-07-10 00:53:00,1.42804,1.4287,1.42804,1.4287,39500000.0
2007-07-10 00:54:00,1.42847,1.42896,1.42847,1.42881,85700001.0
2007-07-10 00:55:00,1.42826,1.42873,1.42826,1.42856,37000001.0
2007-07-10 00:56:00,1.42856,1.42856,1.42826,1.42835,51000000.0
2007-07-10 00:57:00,1.42845,1.42855,1.42823,1.42823,26600000.0
2007-07-10 00:58:00,1.42853,1.42861,1.42837,1.42845,34400000.0
2007-07-10 00:59:00,1.42859,1.42859,1.42844,1.42859,50000000.0
2007-07-10 01:00:00,1.42851,1.42853,1.42832,1.42832,37800000.0
2007-07-10 01:01:00,1.42833,1.4285,1.42829,1.42842,35000000.0
2007-07-10 01:02:00,1.42868,1.42871,1.42826,1.42826,45000000.0
2007-07-10 01:03:00,1.42858,1.42867,1.42837,1.4285,37000000.0
2007-07-10 01:04:00,1.42853,1.42856,1.4284,1.42846,30000000.0
2007-07-10 01:05:00,1.42853,1.42861,1.42841,1.42848,44800000.0
2007-07-10 01:06:00,1.42859,1.42859,1.4281,1.42828,57600000.0
2007-07-10 01:07:00,1.4282,1.42858,1.42812,1.42846,35600000.0
2007-07-10 01:08:00,1.42881,1.42902,1.42838,1.42838,20600000.0
2007-07-10 01:09:00,1.42871,1.42881,1.42857,1.42881,24400000.0
2007-07-10 01:10:00,1.42882,1.42898,1.42859,1.42882,35200000.0
2007-07-10 01:11:00,1.42875,1.42897,1.42875,1.42897,28200000.0
2007-07-10 01:12:00,1.42884,1.42902,1.42859,1.42887,25800000.0
2007-07-10 01:13:00,1.42904,1.42907,1.42877,1.42907,64500001.0
2007-07-10 01:14:00,1.42888,1.42904,1.42858,1.42881,46600001.0
2007-07-10 01:15:00,1.4289,1.42891,1.42859,1.4289,17200000.0
2007-07-10 01:16:00,1.42887,1.42904,1.42877,1.42892,45600000.0
2007-07-10 01:17:00,1.42902,1.42913,1.42886,1.42913,38700000.0
2007-07-10 01:18:00,1.42901,1.42904,1.42857,1.42888,36500000.0
2007-07-10 01:19:00,1.42869,1.4289,1.42862,1.4289,52800000.0
2007-07-10 01:20:00,1.42904,1.42904,1.42842,1.42894,37800000.0
2007-07-10 01:21:00,1.42891,1.42929,1.42891,1.42906,55100000.0
2007-07-10 01:22:00,1.42908,1.4291,1.42881,1.429,28200000.0
2007-07-10 01:23:00,1.42895,1.42903,1.42873,1.42873,32800000.0
2007-07-10 01:24:00,1.42913,1.42927,1.42897,1.42916,30000000.0
2007-07-10 01:25:00,1.42909,1.42916,1.42877,1.42902,51300000.0
2007-07-10 01:26:00,1.42894,1.42923,1.42894,1.42904,26500000.0
2007-07-10 01:27:00,1.42898,1.42906,1.42882,1.42906,26000000.0
2007-07-10 01:28:00,1.42893,1.4291,1.42871,1.42898,50000000.0
2007-07-10 01:29:00,1.42909,1.4291,1.429,1.42908,38300001.0
2007-07-10 01:30:00,1.42913,1.42913,1.42857,1.4291,60800000.0
2007-07-10 01:31:00,1.42917,1.42934,1.42911,1.42931,97000000.0
2007-07-10 01:32:00,1.42924,1.42939,1.42909,1.42921,41000000.0
2007-07-10 01:33:00,1.42925,1.42932,1.42911,1.42926,33900000.0
2007-07-10 01:34:00,1.42921,1.42932,1.4288,1.42923,38300000.0
2007-07-10 01:35:00,1.42922,1.42934,1.42896,1.42896,37600000.0
2007-07-10 01:36:00,1.42919,1.42934,1.42919,1.42919,42300000.0
2007-07-10 01:37:00,1.42924,1.42936,1.42897,1.42929,32800000.0
2007-07-10 01:38:00,1.42939,1.42939,1.42914,1.42914,23200000.0
2007-07-10 01:39:00,1.42924,1.42936,1.42891,1.42927,59600001.0
2007-07-10 01:40:00,1.42921,1.42932,1.42916,1.42926,41800000.0
2007-07-10 01:41:00,1.42922,1.42953,1.4292,1.4295,80900001.0
2007-07-10 01:42:00,1.42927,1.42941,1.42895,1.42937,37500000.0
2007-07-10 01:43:00,1.42959,1.42987,1.42944,1.42987,31800000.0
2007-07-10 01:44:00,1.42981,1.42981,1.42945,1.42972,18200000.0
2007-07-10 01:45:00,1.42964,1.42983,1.42956,1.42976,49000000.0
2007-07-10 01:46:00,1.42976,1.42991,1.42957,1.42971,41800001.0
2007-07-10 01:47:00,1.42975,1.42997,1.42968,1.42969,28000000.0
2007-07-10 01:48:00,1.4297,1.4298,1.42935,1.42935,40500000.0
2007-07-10 01:49:00,1.4297,1.42983,1.4292,1.42965,37400000.0
2007-07-10 01:50:00,1.42962,1.42975,1.42927,1.42975,20600000.0
2007-07-10 01:51:00,1.42969,1.42969,1.42949,1.42949,22000000.0
2007-07-10 01:52:00,1.42966,1.42971,1.42945,1.42945,43100000.0
2007-07-10 01:53:00,1.42966,1.42966,1.42939,1.4294,50600000.0
2007-07-10 01:54:00,1.42938,1.42965,1.42938,1.42952,32600000.0
2007-07-10 01:55:00,1.4295,1.4295,1.42925,1.42925,36400000.0
2007-07-10 01:56:00,1.42941,1.42965,1.42933,1.42939,55100000.0
2007-07-10 01:57:00,1.42943,1.42961,1.42937,1.42944,42400000.0
2007-07-10 01:58:00,1.42941,1.42951,1.42911,1.42918,25600000.0
2007-07-10 01:59:00,1.42946,1.42954,1.42941,1.42951,44800000.0
2007-07-10 02:00:00,1.42938,1.42951,1.42917,1.42926,25400000.0
2007-07-10 02:01:00,1.42909,1.4291,1.42898,1.42901,64800000.0
2007-07-10 02:02:00,1.429,1.42953,1.42899,1.42926,86800000.0
2007-07-10 02:03:00,1.42936,1.42954,1.42933,1.42939,101200001.0
2007-07-10 02:04:00,1.42936,1.42945,1.42935,1.42936,70800000.0
2007-07-10 02:05:00,1.42924,1.42931,1.42921,1.42931,55600000.0
2007-07-10 02:06:00,1.4295,1.42957,1.42919,1.42953,123700002.0
2007-07-10 02:07:00,1.42952,1.42962,1.42918,1.42947,161800001.0
2007-07-10 02:08:00,1.42935,1.42941,1.42935,1.4294,73200000.0
2007-07-10 02:09:00,1.42932,1.42954,1.42905,1.42916,154300000.0
2007-07-10 02:10:00,1.42886,1.42904,1.42876,1.42879,118400000.0
2007-07-10 02:11:00,1.42882,1.42909,1.42882,1.42909,43300000.0
2007-07-10 02:12:00,1.42918,1.42926,1.42915,1.42926,63600001.0
2007-07-10 02:13:00,1.42925,1.42942,1.42925,1.42942,27600000.0
2007-07-10 02:14:00,1.42949,1.42971,1.42931,1.42971,179300000.0
2007-07-10 02:15:00,1.42971,1.4298,1.42958,1.42966,272700003.0
2007-07-10 02:16:00,1.42988,1.43,1.42974,1.42992,44800000.0
2007-07-10 02:17:00,1.42967,1.42989,1.42919,1.42949,198000001.0
2007-07-10 02:18:00,1.42957,1.43005,1.4293,1.42965,25200000.0
2007-07-10 02:19:00,1.42984,1.43003,1.42967,1.42968,48200000.0
2007-07-10 02:20:00,1.42982,1.43001,1.42967,1.42994,49800000.0
2007-07-10 02:21:00,1.42982,1.42998,1.42971,1.42997,47100000.0
2007-07-10 02:22:00,1.42964,1.42973,1.4296,1.42973,43600000.0
2007-07-10 02:23:00,1.42998,1.43008,1.42983,1.42983,37400000.0
2007-07-10 02:24:00,1.42977,1.42995,1.4297,1.42993,42400000.0
2007-07-10 02:25:00,1.42988,1.43,1.42974,1.42982,77000000.0
2007-07-10 02:26:00,1.4297,1.43025,1.4297,1.42999,106200002.0
2007-07-10 02:27:00,1.42988,1.4299,1.42967,1.42974,40400000.0
2007-07-10 02:28:00,1.42974,1.42974,1.42958,1.42959,41800000.0
2007-07-10 02:29:00,1.42986,1.42991,1.42957,1.42973,50800000.0
2007-07-10 02:30:00,1.42981,1.42981,1.42956,1.42972,34600000.0
2007-07-10 02:31:00,1.42953,1.42963,1.42943,1.42946,48000000.0
2007-07-10 02:32:00,1.42967,1.42985,1.42952,1.42963,39800000.0
2007-07-10 02:33:00,1.42937,1.42957,1.42931,1.42957,197400000.0
2007-07-10 02:34:00,1.42996,1.42996,1.42976,1.42993,62700000.0
2007-07-10 02:35:00,1.43008,1.43017,1.42964,1.42974,71100000.0
2007-07-10 02:36:00,1.43006,1.43023,1.43001,1.43011,29400000.0
2007-07-10 02:37:00,1.42983,1.43001,1.42975,1.42991,58500000.0
2007-07-10 02:38:00,1.43001,1.43029,1.43001,1.43029,44800000.0
2007-07-10 02:39:00,1.43073,1.43073,1.4303,1.43042,31400000.0
2007-07-10 02:40:00,1.43043,1.43056,1.43031,1.43034,22200000.0
2007-07-10 02:41:00,1.43033,1.43078,1.43033,1.43058,33400000.0
2007-07-10 02:42:00,1.43072,1.43072,1.43058,1.43058,33900000.0
2007-07-10 02:43:00,1.43059,1.4306,1.43051,1.4306,35400000.0
2007-07-10 02:44:00,1.43049,1.43058,1.43034,1.43055,33900000.0
2007-07-10 02:45:00,1.43002,1.43026,1.43001,1.4301,48900000.0
2007-07-10 02:46:00,1.43,1.43009,1.42987,1.4299,136900000.0
2007-07-10 02:47:00,1.43013,1.4307,1.43011,1.4307,262800000.0
2007-07-10 02:48:00,1.43071,1.43091,1.43059,1.43068,84000000.0
2007-07-10 02:49:00,1.43049,1.43066,1.4302,1.43031,68200000.0
2007-07-10 02:50:00,1.43058,1.43082,1.43034,1.43078,145800001.0
2007-07-10 02:51:00,1.43029,1.43047,1.43015,1.43027,74100000.0
2007-07-10 02:52:00,1.43025,1.43047,1.43025,1.43047,56200000.0
2007-07-10 02:53:00,1.43064,1.43066,1.43032,1.43051,23200000.0
2007-07-10 02:54:00,1.43064,1.43093,1.4306,1.4306,49100000.0
2007-07-10 02:55:00,1.4306,1.4306,1.43025,1.43046,27000000.0
2007-07-10 02:56:00,1.43002,1.43003,1.4299,1.42993,77400001.0
2007-07-10 02:57:00,1.42997,1.43003,1.42994,1.42994,40000000.0
2007-07-10 02:58:00,1.42984,1.42998,1.42973,1.42973,79100000.0
2007-07-10 02:59:00,1.42962,1.42987,1.42962,1.42984,57400000.0
2007-07-10 03:00:00,1.42987,1.4303,1.42987,1.43021,158100001.0
2007-07-10 03:01:00,1.43011,1.43011,1.42993,1.4301,51400000.0
2007-07-10 03:02:00,1.43009,1.43009,1.42996,1.43009,51000000.0
2007-07-10 03:03:00,1.43014,1.43015,1.43007,1.43012,54400000.0
2007-07-10 03:04:00,1.43013,1.43046,1.42998,1.4301,44100000.0
2007-07-10 03:05:00,1.43011,1.43022,1.43009,1.43016,48400000.0
2007-07-10 03:06:00,1.43015,1.43021,1.43006,1.43021,58900000.0
2007-07-10 03:07:00,1.43017,1.43053,1.43003,1.43044,112500002.0
2007-07-10 03:08:00,1.43043,1.43043,1.42988,1.42997,54800000.0
2007-07-10 03:09:00,1.43045,1.43049,1.43002,1.43037,36600000.0
2007-07-10 03:10:00,1.42978,1.43031,1.42978,1.43031,33700000.0
2007-07-10 03:11:00,1.43002,1.43007,1.42999,1.43005,44000001.0
2007-07-10 03:12:00,1.43021,1.43026,1.42986,1.43016,42000000.0
2007-07-10 03:13:00,1.42992,1.43031,1.42992,1.43021,44500000.0
2007-07-10 03:14:00,1.43019,1.43036,1.42991,1.4303,46800000.0
2007-07-10 03:15:00,1.43006,1.43056,1.43006,1.43028,26600000.0
2007-07-10 03:16:00,1.43009,1.43034,1.42988,1.4303,25400000.0
2007-07-10 03:17:00,1.43025,1.43033,1.42984,1.43027,41000000.0
2007-07-10 03:18:00,1.43019,1.43028,1.42999,1.43028,17200000.0
2007-07-10 03:19:00,1.43023,1.43037,1.42998,1.43007,45000001.0
2007-07-10 03:20:00,1.4299,1.43036,1.4299,1.43036,54300000.0
2007-07-10 03:21:00,1.42992,1.42999,1.42992,1.42994,44800000.0
2007-07-10 03:22:00,1.42998,1.42998,1.42983,1.42986,60800000.0
2007-07-10 03:23:00,1.42978,1.4298,1.42961,1.42968,65000000.0
2007-07-10 03:24:00,1.42967,1.42968,1.42962,1.42962,79400001.0
2007-07-10 03:25:00,1.43018,1.43018,1.42984,1.42992,27800000.0
2007-07-10 03:26:00,1.42968,1.42977,1.42952,1.42964,119300001.0
2007-07-10 03:27:00,1.42967,1.42972,1.42954,1.42969,99800000.0
2007-07-10 03:28:00,1.42963,1.42972,1.4295,1.42966,43600000.0
2007-07-10 03:29:00,1.42955,1.42955,1.42939,1.42948,56200000.0
2007-07-10 03:30:00,1.42945,1.42951,1.42932,1.42951,44500000.0
2007-07-10 03:31:00,1.42949,1.4298,1.42949,1.4298,33900000.0
2007-07-10 03:32:00,1.4299,1.4301,1.42985,1.42989,30400000.0
2007-07-10 03:33:00,1.42972,1.42986,1.42972,1.42984,32200000.0
2007-07-10 03:34:00,1.42982,1.43019,1.42979,1.42989,37800000.0
2007-07-10 03:35:00,1.42992,1.42999,1.42974,1.42984,80100000.0
2007-07-10 03:36:00,1.43004,1.43044,1.42984,1.43041,46300000.0
2007-07-10 03:37:00,1.43033,1.43044,1.43007,1.4304,41600000.0
2007-07-10 03:38:00,1.43046,1.43056,1.43026,1.43044,31600000.0
2007-07-10 03:39:00,1.43009,1.43011,1.42995,1.42999,124300000.0
2007-07-10 03:40:00,1.42992,1.43049,1.42984,1.43047,143300000.0
2007-07-10 03:41:00,1.43034,1.43052,1.43034,1.43043,58300000.0
2007-07-10 03:42:00,1.43043,1.43043,1.43025,1.43029,48000000.0
2007-07-10 03:43:00,1.43025,1.43033,1.43019,1.43019,23600000.0
2007-07-10 03:44:00,1.43013,1.43028,1.43002,1.4301,25200000.0
2007-07-10 03:45:00,1.43011,1.43024,1.42999,1.43024,39200000.0
2007-07-10 03:46:00,1.42997,1.42999,1.42986,1.42986,49600000.0
2007-07-10 03:47:00,1.42989,1.4301,1.42989,1.42995,35400000.0
2007-07-10 03:48:00,1.43028,1.43033,1.42998,1.4301,34400000.0
2007-07-10 03:49:00,1.43017,1.43017,1.42982,1.42982,54100000.0
2007-07-10 03:50:00,1.43005,1.43022,1.42989,1.42989,89500000.0
2007-07-10 03:51:00,1.43007,1.43007,1.42992,1.42994,51800000.0
2007-07-10 03:52:00,1.43011,1.43014,1.42969,1.42969,90800001.0
2007-07-10 03:53:00,1.42959,1.42972,1.42945,1.42951,60700000.0
2007-07-10 03:54:00,1.42952,1.43003,1.42948,1.42965,23600000.0
2007-07-10 03:55:00,1.42963,1.42974,1.42949,1.42954,186800000.0
2007-07-10 03:56:00,1.42954,1.42971,1.42943,1.4295,285000000.0
2007-07-10 03:57:00,1.42947,1.42958,1.4294,1.42944,135300000.0
2007-07-10 03:58:00,1.42934,1.43033,1.42929,1.42935,266900002.0
2007-07-10 03:59:00,1.4297,1.43,1.42968,1.42975,128500000.0
2007-07-10 04:00:00,1.42959,1.42959,1.42931,1.42932,82000001.0
2007-07-10 04:01:00,1.42928,1.42953,1.42905,1.42945,148100001.0
2007-07-10 04:02:00,1.42932,1.42932,1.42891,1.42892,143000000.0
2007-07-10 04:03:00,1.42897,1.42913,1.42878,1.42878,89000000.0
2007-07-10 04:04:00,1.42877,1.42887,1.42874,1.42881,145200000.0
2007-07-10 04:05:00,1.42866,1.42932,1.42857,1.42928,221700000.0
2007-07-10 04:06:00,1.4289,1.42953,1.4289,1.42923,110200001.0
2007-07-10 04:07:00,1.42935,1.42944,1.42911,1.42911,136000001.0
2007-07-10 04:08:00,1.42914,1.42955,1.42914,1.42948,54600000.0
2007-07-10 04:09:00,1.42937,1.42949,1.42921,1.42938,33200000.0
2007-07-10 04:10:00,1.4293,1.4293,1.42897,1.42922,94300000.0
2007-07-10 04:11:00,1.42932,1.42952,1.42902,1.42911,38400000.0
2007-07-10 04:12:00,1.429,1.42906,1.42898,1.42902,123600000.0
2007-07-10 04:13:00,1.42896,1.4291,1.42886,1.42886,50300000.0
2007-07-10 04:14:00,1.42891,1.42899,1.42886,1.42899,87200000.0
2007-07-10 04:15:00,1.42899,1.42926,1.42893,1.42924,87100000.0
2007-07-10 04:16:00,1.42932,1.42941,1.42902,1.42906,95700000.0
2007-07-10 04:17:00,1.42918,1.42926,1.42913,1.42918,69800000.0
2007-07-10 04:18:00,1.42914,1.42932,1.4291,1.42918,110000000.0
2007-07-10 04:19:00,1.42919,1.42925,1.42912,1.42915,116000000.0
2007-07-10 04:20:00,1.42906,1.42921,1.42896,1.42896,147400000.0
2007-07-10 04:21:00,1.42896,1.42906,1.42896,1.42896,45800000.0
2007-07-10 04:22:00,1.42901,1.42938,1.42896,1.42938,45500000.0
2007-07-10 04:23:00,1.42884,1.42895,1.42884,1.42887,58000001.0
2007-07-10 04:24:00,1.42879,1.42887,1.42877,1.42882,186100002.0
2007-07-10 04:25:00,1.42874,1.42912,1.42855,1.42902,182800000.0
2007-07-10 04:26:00,1.42901,1.42908,1.42889,1.42894,117400000.0
2007-07-10 04:27:00,1.42896,1.42908,1.4289,1.42906,59900000.0
2007-07-10 04:28:00,1.42903,1.42903,1.42891,1.42892,75500001.0
2007-07-10 04:29:00,1.42871,1.42918,1.42868,1.42918,69300000.0
2007-07-10 04:30:00,1.42893,1.42946,1.42893,1.42915,80000001.0
2007-07-10 04:31:00,1.429,1.42914,1.4288,1.42907,33000000.0
2007-07-10 04:32:00,1.42915,1.42915,1.42899,1.42907,32800000.0
2007-07-10 04:33:00,1.42875,1.42875,1.42858,1.42865,88400000.0
2007-07-10 04:34:00,1.42904,1.42912,1.42899,1.42902,49200000.0
2007-07-10 04:35:00,1.42887,1.42902,1.42887,1.42889,44200000.0
2007-07-10 04:36:00,1.42909,1.42919,1.42847,1.42909,175900001.0
2007-07-10 04:37:00,1.42904,1.42945,1.42883,1.42912,131700001.0
2007-07-10 04:38:00,1.42904,1.42908,1.4289,1.42908,39600000.0
2007-07-10 04:39:00,1.42896,1.42911,1.42896,1.42899,72800000.0
2007-07-10 04:40:00,1.42899,1.42929,1.42899,1.42924,23200000.0
2007-07-10 04:41:00,1.42911,1.42923,1.42904,1.42911,57300000.0
2007-07-10 04:42:00,1.4289,1.42903,1.42887,1.42902,69100000.0
2007-07-10 04:43:00,1.42896,1.42896,1.42886,1.42886,58200000.0
2007-07-10 04:44:00,1.42886,1.42931,1.42886,1.42929,50900000.0
2007-07-10 04:45:00,1.42931,1.42936,1.42896,1.42903,49400000.0
2007-07-10 04:46:00,1.42896,1.42906,1.42896,1.42898,56400000.0
2007-07-10 04:47:00,1.42894,1.42943,1.4288,1.42943,119700000.0
2007-07-10 04:48:00,1.42927,1.42952,1.42927,1.42947,59800000.0
2007-07-10 04:49:00,1.42929,1.42929,1.42885,1.42897,84400000.0
2007-07-10 04:50:00,1.42939,1.42944,1.42922,1.42932,42400000.0
2007-07-10 04:51:00,1.42916,1.42943,1.42916,1.42943,22200000.0
2007-07-10 04:52:00,1.42946,1.42983,1.42937,1.42974,92599998.0
2007-07-10 04:53:00,1.42926,1.42987,1.42926,1.42941,44400000.0
2007-07-10 04:54:00,1.42962,1.42962,1.42938,1.42939,34200000.0
2007-07-10 04:55:00,1.42968,1.42986,1.42938,1.42986,21200000.0
2007-07-10 04:56:00,1.42968,1.42988,1.42966,1.42973,47000000.0
2007-07-10 04:57:00,1.42943,1.42975,1.4294,1.42942,31600000.0
2007-07-10 04:58:00,1.42938,1.42974,1.42926,1.42969,39200000.0
2007-07-10 04:59:00,1.42948,1.42973,1.42948,1.42948,118600000.0
2007-07-10 05:00:00,1.42989,1.42993,1.42978,1.42993,30400001.0
2007-07-10 05:01:00,1.42986,1.43012,1.42986,1.43007,30900000.0
2007-07-10 05:02:00,1.42991,1.43003,1.42971,1.42991,40600000.0
2007-07-10 05:03:00,1.42978,1.43003,1.42973,1.4298,210700001.0
2007-07-10 05:04:00,1.42982,1.42993,1.4298,1.42993,213300000.0
2007-07-10 05:05:00,1.42999,1.43007,1.42992,1.43005,215700000.0
2007-07-10 05:06:00,1.43005,1.43015,1.42997,1.4301,185400001.0
2007-07-10 05:07:00,1.42997,1.43029,1.42997,1.42997,279999998.0
2007-07-10 05:08:00,1.43022,1.43027,1.43007,1.43009,326700001.0
2007-07-10 05:09:00,1.42998,1.43042,1.42992,1.42994,186600000.0
2007-07-10 05:10:00,1.42993,1.43003,1.42984,1.42999,206200000.0
2007-07-10 05:11:00,1.42994,1.43004,1.42984,1.42989,124800000.0
2007-07-10 05:12:00,1.42983,1.42985,1.42959,1.42959,115700000.0
2007-07-10 05:13:00,1.42962,1.42983,1.42961,1.42963,214600002.0
2007-07-10 05:14:00,1.42964,1.42985,1.42964,1.42985,265700000.0
2007-07-10 05:15:00,1.42975,1.42975,1.42932,1.42932,220300000.0
2007-07-10 05:16:00,1.42999,1.43011,1.42993,1.43005,200500002.0
2007-07-10 05:17:00,1.4302,1.43049,1.43008,1.43049,153100000.0
2007-07-10 05:18:00,1.43091,1.43096,1.43067,1.43096,221200000.0
2007-07-10 05:19:00,1.43076,1.43112,1.43074,1.43074,282200002.0
2007-07-10 05:20:00,1.43067,1.43083,1.43057,1.43064,262400002.0
2007-07-10 05:21:00,1.43057,1.43099,1.43054,1.43067,319100000.0
2007-07-10 05:22:00,1.43067,1.43074,1.43059,1.43059,224700000.0
2007-07-10 05:23:00,1.43081,1.43112,1.43081,1.431,97600000.0
2007-07-10 05:24:00,1.43099,1.43105,1.43083,1.43083,161200000.0
2007-07-10 05:25:00,1.43093,1.43105,1.43062,1.4307,206200000.0
2007-07-10 05:26:00,1.43065,1.43068,1.4306,1.43065,104600000.0
2007-07-10 05:27:00,1.43092,1.43094,1.43055,1.43077,173400000.0
2007-07-10 05:28:00,1.43073,1.4308,1.43044,1.43066,207500000.0
2007-07-10 05:29:00,1.43059,1.43076,1.43042,1.43053,259000002.0
2007-07-10 05:30:00,1.43059,1.43089,1.43049,1.43054,176000000.0
2007-07-10 05:31:00,1.4306,1.4306,1.43025,1.43046,129600000.0
2007-07-10 05:32:00,1.4306,1.43073,1.43055,1.43065,166000001.0
2007-07-10 05:33:00,1.43041,1.43041,1.43017,1.43021,198100001.0
2007-07-10 05:34:00,1.43019,1.43053,1.43007,1.43015,216200000.0
2007-07-10 05:35:00,1.43008,1.43041,1.43006,1.43014,270100000.0
2007-07-10 05:36:00,1.43008,1.43022,1.43003,1.43006,175100000.0
2007-07-10 05:37:00,1.43005,1.43014,1.42996,1.43003,191800000.0
2007-07-10 05:38:00,1.4301,1.4303,1.43008,1.43025,167000000.0
2007-07-10 05:39:00,1.43025,1.43035,1.43015,1.43025,173300001.0
2007-07-10 05:40:00,1.43008,1.43035,1.43,1.43002,209400001.0
2007-07-10 05:41:00,1.43015,1.43028,1.42993,1.43011,154700000.0
2007-07-10 05:42:00,1.43021,1.43021,1.42992,1.43005,249700001.0
2007-07-10 05:43:00,1.43,1.43008,1.42997,1.42998,87900000.0
2007-07-10 05:44:00,1.43006,1.43032,1.43001,1.43013,119400000.0
2007-07-10 05:45:00,1.43018,1.43038,1.43013,1.43018,182800000.0
2007-07-10 05:46:00,1.43021,1.43036,1.43012,1.43015,170400000.0
2007-07-10 05:47:00,1.43023,1.43031,1.43009,1.43029,279900000.0
2007-07-10 05:48:00,1.43013,1.43035,1.43003,1.43022,332600001.0
2007-07-10 05:49:00,1.43019,1.4303,1.42993,1.43,157200001.0
2007-07-10 05:50:00,1.43001,1.4304,1.42999,1.43036,249800000.0
2007-07-10 05:51:00,1.43037,1.43042,1.43027,1.43027,177600000.0
2007-07-10 05:52:00,1.43025,1.43047,1.4302,1.43047,200500001.0
2007-07-10 05:53:00,1.43042,1.43052,1.43027,1.43027,141800000.0
2007-07-10 05:54:00,1.43037,1.43054,1.43022,1.43047,256200002.0
2007-07-10 05:55:00,1.43032,1.43045,1.43015,1.43024,224800001.0
2007-07-10 05:56:00,1.43027,1.43044,1.43017,1.4302,117700000.0
2007-07-10 05:57:00,1.43018,1.43024,1.43014,1.43015,161500000.0
2007-07-10 05:58:00,1.43024,1.43038,1.43016,1.43016,213299999.0
2007-07-10 05:59:00,1.43027,1.43027,1.43009,1.43012,80200000.0
2007-07-10 06:00:00,1.43015,1.43017,1.43007,1.43012,198300000.0
2007-07-10 06:01:00,1.43005,1.4303,1.43005,1.43015,133700000.0
2007-07-10 06:02:00,1.4301,1.43028,1.43006,1.43022,223700000.0
2007-07-10 06:03:00,1.43031,1.43038,1.43019,1.43021,52500000.0
2007-07-10 06:04:00,1.4301,1.4301,1.42998,1.4301,162600000.0
2007-07-10 06:05:00,1.43006,1.43022,1.42999,1.43002,375900001.0
2007-07-10 06:06:00,1.43014,1.43028,1.43012,1.43027,87800000.0
2007-07-10 06:07:00,1.4303,1.43031,1.43004,1.43015,282200000.0
2007-07-10 06:08:00,1.43015,1.43035,1.43009,1.43014,483500002.0
2007-07-10 06:09:00,1.43004,1.43037,1.43002,1.43019,511300001.0
2007-07-10 06:10:00,1.43029,1.43049,1.43025,1.43028,327600001.0
2007-07-10 06:11:00,1.43029,1.43036,1.43018,1.43026,478600001.0
2007-07-10 06:12:00,1.43026,1.43054,1.4302,1.43026,272200001.0
2007-07-10 06:13:00,1.43014,1.43024,1.42988,1.42999,357700001.0
2007-07-10 06:14:00,1.43014,1.4303,1.42986,1.4301,365000001.0
2007-07-10 06:15:00,1.43007,1.43018,1.42994,1.43011,193200001.0
2007-07-10 06:16:00,1.43009,1.43023,1.43003,1.43017,213400000.0
2007-07-10 06:17:00,1.43009,1.43024,1.43009,1.43009,151200001.0
2007-07-10 06:18:00,1.43011,1.43032,1.43009,1.43011,274600003.0
2007-07-10 06:19:00,1.4301,1.43033,1.4301,1.43019,181900000.0
2007-07-10 06:20:00,1.43012,1.43027,1.43002,1.43005,363600000.0
2007-07-10 06:21:00,1.43017,1.43025,1.43005,1.43017,227000000.0
2007-07-10 06:22:00,1.43017,1.4304,1.43009,1.43017,254200000.0
2007-07-10 06:23:00,1.43011,1.43031,1.43007,1.43026,310100003.0
2007-07-10 06:24:00,1.4302,1.43031,1.43005,1.4301,353900000.0
2007-07-10 06:25:00,1.43011,1.43019,1.43006,1.43019,213200000.0
2007-07-10 06:26:00,1.43009,1.43021,1.43002,1.43017,361500000.0
2007-07-10 06:27:00,1.43003,1.4303,1.43001,1.4303,337100000.0
2007-07-10 06:28:00,1.43027,1.43041,1.43017,1.43033,360700000.0
2007-07-10 06:29:00,1.43031,1.43034,1.43014,1.43016,95600001.0
2007-07-10 06:30:00,1.43004,1.43026,1.43002,1.43012,297100000.0
2007-07-10 06:31:00,1.4302,1.43029,1.43011,1.43019,106100000.0
2007-07-10 06:32:00,1.43021,1.43028,1.43018,1.43023,150300000.0
2007-07-10 06:33:00,1.43017,1.43034,1.43014,1.43017,246100000.0
2007-07-10 06:34:00,1.43017,1.4303,1.43007,1.43017,162400001.0
2007-07-10 06:35:00,1.43004,1.43027,1.43001,1.4301,138700001.0
2007-07-10 06:36:00,1.43004,1.43016,1.43003,1.43009,112300000.0
2007-07-10 06:37:00,1.42999,1.43007,1.42996,1.43001,204700000.0
2007-07-10 06:38:00,1.42987,1.43017,1.42975,1.4299,131800001.0
2007-07-10 06:39:00,1.42978,1.42987,1.42978,1.42981,49600000.0
2007-07-10 06:40:00,1.42986,1.43023,1.42986,1.4301,118000000.0
2007-07-10 06:41:00,1.43022,1.43031,1.43011,1.43028,181200000.0
2007-07-10 06:42:00,1.4303,1.4306,1.43026,1.43033,295600001.0
2007-07-10 06:43:00,1.43036,1.43039,1.43019,1.43019,124400000.0
2007-07-10 06:44:00,1.43,1.43033,1.43,1.43027,304600000.0
2007-07-10 06:45:00,1.43036,1.43042,1.43025,1.43035,234800000.0
2007-07-10 06:46:00,1.43029,1.43046,1.43028,1.43042,216700000.0
2007-07-10 06:47:00,1.4304,1.43054,1.4303,1.43035,268400000.0
2007-07-10 06:48:00,1.43027,1.43052,1.43022,1.4304,29200000.0
2007-07-10 06:49:00,1.4303,1.43054,1.43019,1.43024,225200001.0
2007-07-10 06:50:00,1.43019,1.43034,1.43014,1.43019,37400000.0
2007-07-10 06:51:00,1.43036,1.43068,1.43027,1.43027,250200000.0
2007-07-10 06:52:00,1.43063,1.43067,1.43047,1.43047,218100001.0
2007-07-10 06:53:00,1.43048,1.43076,1.43044,1.43057,212600000.0
2007-07-10 06:54:00,1.43087,1.43115,1.43077,1.43097,453600000.0
2007-07-10 06:55:00,1.43098,1.43104,1.4307,1.4308,288700000.0
2007-07-10 06:56:00,1.43089,1.43089,1.43062,1.43062,32500000.0
2007-07-10 06:57:00,1.43077,1.43085,1.43067,1.43084,61000000.0
2007-07-10 06:58:00,1.43066,1.43068,1.43045,1.43051,222700000.0
2007-07-10 06:59:00,1.43045,1.4306,1.43039,1.43045,296700000.0
2007-07-10 07:00:00,1.43063,1.43072,1.4306,1.43065,139300000.0
2007-07-10 07:01:00,1.43058,1.43058,1.43035,1.43039,299800000.0
2007-07-10 07:02:00,1.43028,1.43046,1.43021,1.43028,409300002.0
2007-07-10 07:03:00,1.43,1.43,1.42933,1.42942,195500000.0
2007-07-10 07:04:00,1.42945,1.42991,1.42927,1.4295,319700002.0
2007-07-10 07:05:00,1.42965,1.42985,1.42951,1.42981,105800000.0
2007-07-10 07:06:00,1.42983,1.42995,1.42965,1.42995,241900001.0
2007-07-10 07:07:00,1.43011,1.43077,1.43011,1.43048,230400000.0
2007-07-10 07:08:00,1.43054,1.43059,1.43023,1.43029,269000000.0
2007-07-10 07:09:00,1.43023,1.43038,1.43015,1.43023,308300001.0
2007-07-10 07:10:00,1.43043,1.43058,1.43027,1.43036,456600002.0
2007-07-10 07:11:00,1.43032,1.4304,1.43023,1.43023,417100000.0
2007-07-10 07:12:00,1.43021,1.43049,1.43016,1.4303,275400000.0
2007-07-10 07:13:00,1.42996,1.43013,1.42982,1.42985,285300000.0
2007-07-10 07:14:00,1.4298,1.42989,1.42972,1.42985,510500000.0
2007-07-10 07:15:00,1.43005,1.43015,1.4298,1.43,241500000.0
2007-07-10 07:16:00,1.43005,1.43015,1.43,1.43012,164200000.0
2007-07-10 07:17:00,1.43005,1.4301,1.42987,1.42988,216500000.0
2007-07-10 07:18:00,1.42991,1.43029,1.4299,1.43018,405900003.0
2007-07-10 07:19:00,1.4302,1.43036,1.43005,1.43023,314100000.0
2007-07-10 07:20:00,1.43027,1.43039,1.43009,1.43023,409900001.0
2007-07-10 07:21:00,1.43012,1.43053,1.43012,1.43029,227200001.0
2007-07-10 07:22:00,1.43032,1.43044,1.43023,1.43043,320600002.0
2007-07-10 07:23:00,1.43042,1.43047,1.43011,1.43029,444700000.0
2007-07-10 07:24:00,1.43025,1.43025,1.43006,1.43011,303700002.0
2007-07-10 07:25:00,1.43009,1.43014,1.42988,1.43003,344700000.0
2007-07-10 07:26:00,1.42997,1.43005,1.42974,1.42987,302200000.0
2007-07-10 07:27:00,1.42982,1.43005,1.42973,1.43005,158700001.0
2007-07-10 07:28:00,1.43007,1.4302,1.43003,1.43006,256900002.0
2007-07-10 07:29:00,1.43003,1.43007,1.42979,1.42982,257600002.0
2007-07-10 07:30:00,1.42993,1.43005,1.42985,1.43002,513800002.0
2007-07-10 07:31:00,1.43005,1.4302,1.42998,1.43006,224100000.0
2007-07-10 07:32:00,1.4301,1.43036,1.43004,1.4302,432200002.0
2007-07-10 07:33:00,1.43019,1.43039,1.43015,1.43018,361700000.0
2007-07-10 07:34:00,1.43025,1.43025,1.42983,1.43006,278000000.0
2007-07-10 07:35:00,1.43006,1.43023,1.43004,1.43007,242600001.0
2007-07-10 07:36:00,1.4301,1.43042,1.43002,1.43042,397900000.0
2007-07-10 07:37:00,1.43044,1.43048,1.43021,1.43031,189200001.0
2007-07-10 07:38:00,1.43017,1.43037,1.43017,1.43026,27000000.0
2007-07-10 07:39:00,1.43012,1.43012,1.42983,1.43003,360400000.0
2007-07-10 07:40:00,1.43004,1.43021,1.42995,1.43,356200000.0
2007-07-10 07:41:00,1.43,1.43025,1.4299,1.43007,641100001.0
2007-07-10 07:42:00,1.42986,1.43015,1.42986,1.42998,321900000.0
2007-07-10 07:43:00,1.42987,1.43004,1.42982,1.42999,176000000.0
2007-07-10 07:44:00,1.43004,1.43013,1.42996,1.42999,391000000.0
2007-07-10 07:45:00,1.43007,1.43007,1.42972,1.42975,361200001.0
2007-07-10 07:46:00,1.42966,1.42994,1.42966,1.42978,447700001.0
2007-07-10 07:47:00,1.43002,1.43038,1.4299,1.43009,626100000.0
2007-07-10 07:48:00,1.43016,1.43047,1.43009,1.43019,762000000.0
2007-07-10 07:49:00,1.43037,1.4307,1.43027,1.4306,672800001.0
2007-07-10 07:50:00,1.43062,1.43088,1.43054,1.43066,600900000.0
2007-07-10 07:51:00,1.43075,1.43075,1.43039,1.43074,540100001.0
2007-07-10 07:52:00,1.43061,1.43067,1.43044,1.43061,417100001.0
2007-07-10 07:53:00,1.43064,1.43086,1.43039,1.43065,512500000.0
2007-07-10 07:54:00,1.43067,1.43081,1.43058,1.43062,388700002.0
2007-07-10 07:55:00,1.43053,1.43071,1.4304,1.4304,504900002.0
2007-07-10 07:56:00,1.43045,1.43068,1.43008,1.43053,678300002.0
2007-07-10 07:57:00,1.43059,1.43081,1.43043,1.43046,701600002.0
2007-07-10 07:58:00,1.43046,1.4305,1.43026,1.43041,644500001.0
2007-07-10 07:59:00,1.43032,1.43051,1.43026,1.43028,462000000.0
2007-07-10 08:00:00,1.4302,1.43027,1.42999,1.43014,379800001.0
2007-07-10 08:01:00,1.43002,1.43043,1.42997,1.43026,424700000.0
2007-07-10 08:02:00,1.43028,1.43039,1.43015,1.43028,314700001.0
2007-07-10 08:03:00,1.43026,1.43037,1.43006,1.43007,473300000.0
2007-07-10 08:04:00,1.42998,1.43016,1.42985,1.43016,385200003.0
2007-07-10 08:05:00,1.43013,1.43031,1.4301,1.43026,365100000.0
2007-07-10 08:06:00,1.43035,1.43047,1.4301,1.43033,666000003.0
2007-07-10 08:07:00,1.43014,1.43017,1.42988,1.4299,530400003.0
2007-07-10 08:08:00,1.4298,1.42993,1.42967,1.42977,402100000.0
2007-07-10 08:09:00,1.42978,1.43009,1.42964,1.42987,498500003.0
2007-07-10 08:10:00,1.42986,1.43016,1.4297,1.42995,540600001.0
2007-07-10 08:11:00,1.43009,1.43009,1.42955,1.42972,250400000.0
2007-07-10 08:12:00,1.42974,1.42995,1.42964,1.42995,420400003.0
2007-07-10 08:13:00,1.43007,1.43021,1.42997,1.4301,231400000.0
2007-07-10 08:14:00,1.43003,1.43017,1.43003,1.43006,158500000.0
2007-07-10 08:15:00,1.43001,1.43014,1.42989,1.43007,254400001.0
2007-07-10 08:16:00,1.4301,1.43019,1.43001,1.43006,252000001.0
2007-07-10 08:17:00,1.43024,1.43041,1.43019,1.43022,299800000.0
2007-07-10 08:18:00,1.43024,1.43047,1.43024,1.4304,177700000.0
2007-07-10 08:19:00,1.43023,1.43027,1.43004,1.43011,350900000.0
2007-07-10 08:20:00,1.42998,1.42998,1.42966,1.42975,279700001.0
2007-07-10 08:21:00,1.42971,1.42998,1.42958,1.42966,570300001.0
2007-07-10 08:22:00,1.42974,1.42997,1.42974,1.42993,294500000.0
2007-07-10 08:23:00,1.42996,1.43014,1.42981,1.42981,233900000.0
2007-07-10 08:24:00,1.42986,1.43017,1.42985,1.43017,443600000.0
2007-07-10 08:25:00,1.43022,1.43022,1.42996,1.42996,574000002.0
2007-07-10 08:26:00,1.42993,1.43007,1.42984,1.43007,383700001.0
2007-07-10 08:27:00,1.43003,1.43013,1.42981,1.42991,350700001.0
2007-07-10 08:28:00,1.43,1.43013,1.42992,1.43003,566200002.0
2007-07-10 08:29:00,1.42995,1.43017,1.42987,1.42999,503300001.0
2007-07-10 08:30:00,1.43009,1.43039,1.43007,1.43012,490400000.0
2007-07-10 08:31:00,1.43004,1.43014,1.42984,1.42994,257300000.0
2007-07-10 08:32:00,1.42995,1.42995,1.42949,1.4298,304900000.0
2007-07-10 08:33:00,1.42988,1.42997,1.4297,1.42997,239600001.0
2007-07-10 08:34:00,1.43006,1.43012,1.42974,1.42986,643900002.0
2007-07-10 08:35:00,1.42993,1.43024,1.42992,1.43002,536700001.0
2007-07-10 08:36:00,1.43003,1.43033,1.42987,1.4302,395000000.0
2007-07-10 08:37:00,1.43033,1.43043,1.43014,1.43018,280900000.0
2007-07-10 08:38:00,1.43033,1.43048,1.43019,1.4304,403200001.0
2007-07-10 08:39:00,1.43023,1.43033,1.42987,1.43,548900002.0
2007-07-10 08:40:00,1.43001,1.43028,1.42993,1.43006,370000000.0
2007-07-10 08:41:00,1.43004,1.43037,1.42996,1.43013,508600000.0
2007-07-10 08:42:00,1.43002,1.43008,1.4298,1.4299,477800001.0
2007-07-10 08:43:00,1.43012,1.43038,1.43002,1.43002,265100000.0
2007-07-10 08:44:00,1.43004,1.43027,1.43004,1.43021,473200000.0
2007-07-10 08:45:00,1.43037,1.43073,1.43028,1.43035,680800001.0
2007-07-10 08:46:00,1.4304,1.43059,1.43023,1.43038,767200002.0
2007-07-10 08:47:00,1.43046,1.43054,1.43025,1.43037,545700001.0
2007-07-10 08:48:00,1.43047,1.43055,1.43013,1.43051,402700002.0
2007-07-10 08:49:00,1.43046,1.4306,1.43031,1.43043,490600001.0
2007-07-10 08:50:00,1.43078,1.43078,1.43013,1.43025,501800001.0
2007-07-10 08:51:00,1.43006,1.43014,1.42974,1.42987,556200000.0
2007-07-10 08:52:00,1.43,1.43018,1.42975,1.42977,516400000.0
2007-07-10 08:53:00,1.42954,1.42993,1.42949,1.42952,498700002.0
2007-07-10 08:54:00,1.42946,1.42947,1.42907,1.42927,702300004.0
2007-07-10 08:55:00,1.42916,1.42938,1.42904,1.42925,655500000.0
2007-07-10 08:56:00,1.42925,1.42962,1.42918,1.42944,559300001.0
2007-07-10 08:57:00,1.42945,1.42974,1.42934,1.4295,483400000.0
2007-07-10 08:58:00,1.42934,1.4296,1.42924,1.42931,419100000.0
2007-07-10 08:59:00,1.42918,1.42922,1.42886,1.42886,329300000.0
2007-07-10 09:00:00,1.4289,1.4289,1.42842,1.42842,507400002.0
2007-07-10 09:01:00,1.42841,1.42863,1.42826,1.42853,426500000.0
2007-07-10 09:02:00,1.4286,1.42899,1.42855,1.4288,697300003.0
2007-07-10 09:03:00,1.42889,1.42903,1.42882,1.42901,588500002.0
2007-07-10 09:04:00,1.42917,1.42937,1.42898,1.42924,578800000.0
2007-07-10 09:05:00,1.42922,1.42943,1.4292,1.42936,510000000.0
2007-07-10 09:06:00,1.42922,1.42992,1.4292,1.42983,516900000.0
2007-07-10 09:07:00,1.42991,1.42991,1.42972,1.42991,316100000.0
2007-07-10 09:08:00,1.4299,1.42994,1.42974,1.42987,213600000.0
2007-07-10 09:09:00,1.42987,1.43025,1.42984,1.43009,263900000.0
2007-07-10 09:10:00,1.42993,1.42999,1.42951,1.42951,393400001.0
2007-07-10 09:11:00,1.42975,1.42994,1.42949,1.42957,549800001.0
2007-07-10 09:12:00,1.4294,1.42966,1.42926,1.42926,540600001.0
2007-07-10 09:13:00,1.42933,1.42954,1.42927,1.4293,467500001.0
2007-07-10 09:14:00,1.42933,1.4294,1.42913,1.42933,338000000.0
2007-07-10 09:15:00,1.42915,1.42916,1.42869,1.42909,405700000.0
2007-07-10 09:16:00,1.42885,1.42893,1.42861,1.42893,512500000.0
2007-07-10 09:17:00,1.42898,1.42924,1.42881,1.42898,537200002.0
2007-07-10 09:18:00,1.42895,1.4292,1.42895,1.42898,203900001.0
2007-07-10 09:19:00,1.4289,1.42911,1.42879,1.4288,594500001.0
2007-07-10 09:20:00,1.42874,1.42889,1.42827,1.42846,250600001.0
2007-07-10 09:21:00,1.4287,1.42907,1.42848,1.42905,333100000.0
2007-07-10 09:22:00,1.42904,1.42922,1.42885,1.42905,343400000.0
2007-07-10 09:23:00,1.429,1.429,1.42878,1.42885,363100000.0
2007-07-10 09:24:00,1.42887,1.42897,1.42859,1.42859,291700000.0
2007-07-10 09:25:00,1.42863,1.42893,1.42858,1.42886,393000000.0
2007-07-10 09:26:00,1.42895,1.42923,1.42889,1.429,582100002.0
2007-07-10 09:27:00,1.42907,1.42929,1.42905,1.42924,354800001.0
2007-07-10 09:28:00,1.42918,1.42935,1.42901,1.42926,453500001.0
2007-07-10 09:29:00,1.4294,1.42954,1.42922,1.42938,484800002.0
2007-07-10 09:30:00,1.42922,1.42939,1.42904,1.42914,660000001.0
2007-07-10 09:31:00,1.42904,1.42934,1.42896,1.429,422900001.0
2007-07-10 09:32:00,1.42895,1.42907,1.42885,1.42907,547100000.0
2007-07-10 09:33:00,1.42902,1.42918,1.42894,1.42915,266700001.0
2007-07-10 09:34:00,1.42915,1.42926,1.42895,1.42895,439000000.0
2007-07-10 09:35:00,1.42888,1.42905,1.42888,1.42897,324100000.0
2007-07-10 09:36:00,1.42891,1.42906,1.4286,1.42867,407200000.0
2007-07-10 09:37:00,1.42897,1.42915,1.42887,1.42905,435800001.0
2007-07-10 09:38:00,1.42897,1.42914,1.42879,1.42881,412100001.0
2007-07-10 09:39:00,1.42885,1.42896,1.4287,1.42872,382900000.0
2007-07-10 09:40:00,1.42878,1.4291,1.42876,1.42893,392800000.0
2007-07-10 09:41:00,1.42893,1.4291,1.42876,1.42887,457800000.0
2007-07-10 09:42:00,1.42895,1.42921,1.42891,1.429,508600000.0
2007-07-10 09:43:00,1.42922,1.42937,1.4291,1.42929,280400000.0
2007-07-10 09:44:00,1.42917,1.42929,1.42885,1.42892,458800000.0
2007-07-10 09:45:00,1.42893,1.42893,1.4285,1.42872,580800001.0
2007-07-10 09:46:00,1.42864,1.42864,1.42822,1.42853,282000000.0
2007-07-10 09:47:00,1.42851,1.42863,1.42832,1.42832,391100001.0
2007-07-10 09:48:00,1.42833,1.42856,1.42819,1.42828,323300000.0
2007-07-10 09:49:00,1.42834,1.42834,1.42783,1.42789,601800002.0
2007-07-10 09:50:00,1.42781,1.42789,1.42741,1.42759,488600001.0
2007-07-10 09:51:00,1.42738,1.42765,1.42727,1.42745,509700001.0
2007-07-10 09:52:00,1.42742,1.42754,1.42731,1.42741,511900000.0
2007-07-10 09:53:00,1.42738,1.42762,1.42738,1.42759,338600000.0
2007-07-10 09:54:00,1.42781,1.42791,1.42759,1.42774,503000004.0
2007-07-10 09:55:00,1.42778,1.42808,1.42766,1.42807,513700000.0
2007-07-10 09:56:00,1.42816,1.42834,1.42811,1.42824,513700000.0
2007-07-10 09:57:00,1.42827,1.42871,1.42827,1.42862,523400002.0
2007-07-10 09:58:00,1.42857,1.42862,1.42833,1.42843,760900001.0
2007-07-10 09:59:00,1.42841,1.42891,1.42831,1.42891,642300001.0
2007-07-10 10:00:00,1.42893,1.42893,1.42836,1.42854,274100001.0
2007-07-10 10:01:00,1.42838,1.42853,1.42809,1.42837,653500000.0
2007-07-10 10:02:00,1.42837,1.4285,1.42803,1.42816,583400000.0
2007-07-10 10:03:00,1.42804,1.42821,1.4278,1.42811,407200001.0
2007-07-10 10:04:00,1.42802,1.42811,1.42772,1.42804,406600000.0
2007-07-10 10:05:00,1.42794,1.42907,1.42794,1.42898,409900001.0
2007-07-10 10:06:00,1.42935,1.43005,1.42935,1.42961,517800003.0
2007-07-10 10:07:00,1.42967,1.43031,1.42964,1.43016,611800000.0
2007-07-10 10:08:00,1.4301,1.43026,1.42998,1.43006,455100001.0
2007-07-10 10:09:00,1.43011,1.43011,1.42931,1.42978,534200003.0
2007-07-10 10:10:00,1.42977,1.42997,1.42966,1.42966,356600001.0
2007-07-10 10:11:00,1.42976,1.42999,1.42962,1.42992,332100002.0
2007-07-10 10:12:00,1.42974,1.43004,1.42962,1.42988,508000003.0
2007-07-10 10:13:00,1.43006,1.43012,1.42969,1.42977,466000001.0
2007-07-10 10:14:00,1.42967,1.42984,1.42951,1.42975,537100001.0
2007-07-10 10:15:00,1.42986,1.43,1.42977,1.42982,397000000.0
2007-07-10 10:16:00,1.42994,1.43201,1.42991,1.43134,375400000.0
2007-07-10 10:17:00,1.43129,1.43129,1.43061,1.43079,307400001.0
2007-07-10 10:18:00,1.4306,1.43071,1.43047,1.43047,427300000.0
2007-07-10 10:19:00,1.4304,1.43045,1.42995,1.43023,345000001.0
2007-07-10 10:20:00,1.43022,1.43022,1.42989,1.43009,485300000.0
2007-07-10 10:21:00,1.43003,1.43036,1.43003,1.43026,405500002.0
2007-07-10 10:22:00,1.4304,1.43064,1.43033,1.43034,375100003.0
2007-07-10 10:23:00,1.43028,1.43077,1.43028,1.43071,492200000.0
2007-07-10 10:24:00,1.43092,1.43142,1.43092,1.4314,388500000.0
2007-07-10 10:25:00,1.43161,1.43203,1.43132,1.43203,390400001.0
2007-07-10 10:26:00,1.43198,1.43198,1.43153,1.43169,473500000.0
2007-07-10 10:27:00,1.43168,1.43176,1.43147,1.43163,486000001.0
2007-07-10 10:28:00,1.43175,1.43175,1.43144,1.43167,661200000.0
2007-07-10 10:29:00,1.43174,1.43205,1.43174,1.43205,549400001.0
2007-07-10 10:30:00,1.43202,1.43251,1.43202,1.43229,681900000.0
2007-07-10 10:31:00,1.43227,1.43258,1.43219,1.43223,528600002.0
2007-07-10 10:32:00,1.43207,1.43251,1.43207,1.43221,486600001.0
2007-07-10 10:33:00,1.4324,1.4328,1.43235,1.43258,499000001.0
2007-07-10 10:34:00,1.43261,1.43277,1.43245,1.43266,376400001.0
2007-07-10 10:35:00,1.43279,1.43327,1.43279,1.43313,455600001.0
2007-07-10 10:36:00,1.43314,1.4332,1.43279,1.43304,552900000.0
2007-07-10 10:37:00,1.43305,1.4331,1.43272,1.43272,479600000.0
2007-07-10 10:38:00,1.43271,1.43271,1.43223,1.43234,422400001.0
2007-07-10 10:39:00,1.43246,1.43265,1.43225,1.43265,474600000.0
2007-07-10 10:40:00,1.43262,1.43278,1.43236,1.43244,318600000.0
2007-07-10 10:41:00,1.43254,1.43264,1.43233,1.43248,678400000.0
2007-07-10 10:42:00,1.43242,1.43254,1.43231,1.43235,393800000.0
2007-07-10 10:43:00,1.43234,1.43239,1.43198,1.43198,420900001.0
2007-07-10 10:44:00,1.43207,1.43227,1.43164,1.43201,475300000.0
2007-07-10 10:45:00,1.43207,1.43214,1.43177,1.43214,485800000.0
2007-07-10 10:46:00,1.43213,1.43234,1.432,1.4321,378200001.0
2007-07-10 10:47:00,1.4321,1.4323,1.43204,1.43211,347900000.0
2007-07-10 10:48:00,1.43212,1.43218,1.4319,1.43216,545600000.0
2007-07-10 10:49:00,1.43225,1.43258,1.43221,1.43232,399700000.0
2007-07-10 10:50:00,1.43224,1.43233,1.43184,1.43229,466300001.0
2007-07-10 10:51:00,1.43205,1.43244,1.43205,1.43223,504700001.0
2007-07-10 10:52:00,1.43218,1.43218,1.43194,1.432,297500001.0
2007-07-10 10:53:00,1.43194,1.43199,1.43177,1.43178,393200000.0
2007-07-10 10:54:00,1.43187,1.43203,1.43173,1.4319,410800000.0
2007-07-10 10:55:00,1.43211,1.43232,1.43201,1.4321,501100001.0
2007-07-10 10:56:00,1.43213,1.43222,1.43191,1.43197,436000000.0
2007-07-10 10:57:00,1.432,1.43215,1.43176,1.43194,321300000.0
2007-07-10 10:58:00,1.43191,1.43195,1.43168,1.43185,487800003.0
2007-07-10 10:59:00,1.43169,1.4321,1.43157,1.43183,778400002.0
2007-07-10 11:00:00,1.4318,1.43184,1.43151,1.43156,519000000.0
2007-07-10 11:01:00,1.43142,1.43163,1.43133,1.43142,550500002.0
2007-07-10 11:02:00,1.43134,1.43156,1.43124,1.43142,504000001.0
2007-07-10 11:03:00,1.43147,1.43148,1.43104,1.43107,247500001.0
2007-07-10 11:04:00,1.43118,1.43126,1.43091,1.4312,590100000.0
2007-07-10 11:05:00,1.43108,1.43134,1.43098,1.43112,450500001.0
2007-07-10 11:06:00,1.43117,1.43127,1.43102,1.43122,754800002.0
2007-07-10 11:07:00,1.43111,1.43142,1.4311,1.43132,316100000.0
2007-07-10 11:08:00,1.43131,1.43131,1.43097,1.43112,332500000.0
2007-07-10 11:09:00,1.43116,1.43126,1.431,1.431,404100000.0
2007-07-10 11:10:00,1.43106,1.43118,1.43093,1.43101,469100000.0
2007-07-10 11:11:00,1.43092,1.43106,1.43073,1.43081,598500001.0
2007-07-10 11:12:00,1.43081,1.43091,1.43057,1.43082,515100000.0
2007-07-10 11:13:00,1.43072,1.43082,1.43061,1.43082,346300000.0
2007-07-10 11:14:00,1.43086,1.43099,1.43074,1.43089,457700000.0
2007-07-10 11:15:00,1.43093,1.43118,1.43087,1.43098,519200000.0
2007-07-10 11:16:00,1.43103,1.4311,1.43085,1.43102,445100000.0
2007-07-10 11:17:00,1.43089,1.43101,1.43075,1.43096,501200001.0
2007-07-10 11:18:00,1.43097,1.43127,1.4309,1.431,410800001.0
2007-07-10 11:19:00,1.4309,1.43099,1.43064,1.43064,360000002.0
2007-07-10 11:20:00,1.43059,1.43068,1.43023,1.43037,583900002.0
2007-07-10 11:21:00,1.43045,1.43087,1.43024,1.43075,559500000.0
2007-07-10 11:22:00,1.43073,1.43125,1.43073,1.43105,583600001.0
2007-07-10 11:23:00,1.43092,1.43111,1.43079,1.43094,578500002.0
2007-07-10 11:24:00,1.43097,1.43101,1.43081,1.43089,413700000.0
2007-07-10 11:25:00,1.43092,1.43093,1.43075,1.43093,378700000.0
2007-07-10 11:26:00,1.43096,1.43106,1.43084,1.43102,530100000.0
2007-07-10 11:27:00,1.43085,1.43109,1.43071,1.43079,614000003.0
2007-07-10 11:28:00,1.43084,1.43118,1.43083,1.43092,363700000.0
2007-07-10 11:29:00,1.43107,1.43116,1.43086,1.431,500200001.0
2007-07-10 11:30:00,1.43098,1.43098,1.43067,1.43087,419500001.0
2007-07-10 11:31:00,1.4308,1.43104,1.43061,1.43069,550500001.0
2007-07-10 11:32:00,1.43064,1.43079,1.43047,1.43065,431500002.0
2007-07-10 11:33:00,1.43066,1.43078,1.43057,1.43071,457900000.0
2007-07-10 11:34:00,1.4304,1.43081,1.4304,1.43046,615500002.0
2007-07-10 11:35:00,1.43062,1.43082,1.43051,1.43066,516500001.0
2007-07-10 11:36:00,1.43071,1.43105,1.43071,1.43104,489900000.0
2007-07-10 11:37:00,1.43114,1.43144,1.43111,1.43131,463900000.0
2007-07-10 11:38:00,1.43128,1.4315,1.43121,1.43128,601200000.0
2007-07-10 11:39:00,1.43133,1.43149,1.43117,1.43123,655700002.0
2007-07-10 11:40:00,1.4313,1.43148,1.4311,1.43133,687500000.0
2007-07-10 11:41:00,1.43133,1.43154,1.4311,1.43122,789600004.0
2007-07-10 11:42:00,1.43119,1.43127,1.43068,1.43084,516600002.0
2007-07-10 11:43:00,1.43073,1.43098,1.43072,1.4308,572200003.0
2007-07-10 11:44:00,1.43086,1.43118,1.43082,1.43118,640000000.0
2007-07-10 11:45:00,1.43129,1.43133,1.43101,1.43131,622700003.0
2007-07-10 11:46:00,1.43123,1.43124,1.43086,1.43086,526700001.0
2007-07-10 11:47:00,1.43053,1.4308,1.43041,1.43077,460600002.0
2007-07-10 11:48:00,1.43091,1.43116,1.43082,1.43088,560500002.0
2007-07-10 11:49:00,1.43096,1.43117,1.43078,1.43102,476000000.0
2007-07-10 11:50:00,1.43119,1.43128,1.43101,1.43116,336500001.0
2007-07-10 11:51:00,1.43118,1.43126,1.43087,1.43103,152500000.0
2007-07-10 11:52:00,1.4311,1.43121,1.43102,1.43108,229100000.0
2007-07-10 11:53:00,1.43113,1.43145,1.43106,1.43118,166900000.0
2007-07-10 11:54:00,1.43106,1.43132,1.43092,1.43101,381000002.0
2007-07-10 11:55:00,1.43108,1.43146,1.43103,1.43146,457200001.0
2007-07-10 11:56:00,1.43137,1.43145,1.43102,1.43105,405100001.0
2007-07-10 11:57:00,1.43124,1.4316,1.43123,1.43142,545200003.0
2007-07-10 11:58:00,1.43149,1.43162,1.43115,1.43115,457500001.0
2007-07-10 11:59:00,1.43112,1.43115,1.43068,1.43068,412400001.0
2007-07-10 12:00:00,1.4307,1.4314,1.4304,1.43132,524600001.0
2007-07-10 12:01:00,1.43153,1.43156,1.43116,1.43139,421300000.0
2007-07-10 12:02:00,1.43178,1.43201,1.43174,1.43174,358400001.0
2007-07-10 12:03:00,1.43171,1.43178,1.43144,1.43156,482000000.0
2007-07-10 12:04:00,1.43139,1.43139,1.43099,1.43119,379300000.0
2007-07-10 12:05:00,1.43133,1.43133,1.43085,1.43089,383100002.0
2007-07-10 12:06:00,1.43092,1.43115,1.43074,1.43102,405000000.0
2007-07-10 12:07:00,1.4311,1.43149,1.4311,1.43146,339900000.0
2007-07-10 12:08:00,1.43149,1.43167,1.43125,1.43137,506800001.0
2007-07-10 12:09:00,1.43141,1.43172,1.43141,1.43152,364700000.0
2007-07-10 12:10:00,1.43151,1.43151,1.43114,1.43135,350100000.0
2007-07-10 12:11:00,1.43132,1.43164,1.43132,1.43164,208700000.0
2007-07-10 12:12:00,1.4318,1.43198,1.43132,1.43137,268200001.0
2007-07-10 12:13:00,1.43136,1.43158,1.43111,1.43144,552400001.0
2007-07-10 12:14:00,1.43159,1.43167,1.43134,1.4315,546200000.0
2007-07-10 12:15:00,1.43135,1.43169,1.43133,1.43149,330700001.0
2007-07-10 12:16:00,1.43148,1.43176,1.4312,1.43133,406700001.0
2007-07-10 12:17:00,1.43141,1.43163,1.43141,1.43152,188500000.0
2007-07-10 12:18:00,1.43149,1.43159,1.43127,1.43152,272800000.0
2007-07-10 12:19:00,1.43151,1.43166,1.4313,1.43141,472300001.0
2007-07-10 12:20:00,1.43129,1.43133,1.43105,1.43115,402500001.0
2007-07-10 12:21:00,1.43117,1.43141,1.43112,1.43127,454900000.0
2007-07-10 12:22:00,1.43131,1.43131,1.43103,1.43125,319400002.0
2007-07-10 12:23:00,1.43121,1.43133,1.431,1.43107,382300000.0
2007-07-10 12:24:00,1.43083,1.43128,1.43079,1.43124,586000000.0
2007-07-10 12:25:00,1.43127,1.43144,1.43089,1.43117,371200000.0
2007-07-10 12:26:00,1.43127,1.43187,1.43106,1.43168,454700001.0
2007-07-10 12:27:00,1.43167,1.43193,1.43151,1.43152,436900002.0
2007-07-10 12:28:00,1.43129,1.43165,1.43125,1.43125,468800001.0
2007-07-10 12:29:00,1.43112,1.43124,1.43076,1.43077,693400000.0
2007-07-10 12:30:00,1.4307,1.431,1.4307,1.43086,533900000.0
2007-07-10 12:31:00,1.43074,1.43074,1.43041,1.43063,691600001.0
2007-07-10 12:32:00,1.43069,1.43103,1.43063,1.43068,599900000.0
2007-07-10 12:33:00,1.43051,1.43075,1.43029,1.43072,667900000.0
2007-07-10 12:34:00,1.43071,1.43108,1.43067,1.43086,590900000.0
2007-07-10 12:35:00,1.4308,1.43093,1.43065,1.43093,601000003.0
2007-07-10 12:36:00,1.43074,1.43082,1.43039,1.43039,449500000.0
2007-07-10 12:37:00,1.43042,1.43048,1.43023,1.43042,502000000.0
2007-07-10 12:38:00,1.4303,1.43051,1.43022,1.43031,708800002.0
2007-07-10 12:39:00,1.42998,1.43025,1.42971,1.42979,485900000.0
2007-07-10 12:40:00,1.42983,1.43018,1.42983,1.43016,505700000.0
2007-07-10 12:41:00,1.43004,1.43024,1.42996,1.42996,219000000.0
2007-07-10 12:42:00,1.42998,1.43028,1.42986,1.43019,334400000.0
2007-07-10 12:43:00,1.43014,1.43041,1.43001,1.43031,464900002.0
2007-07-10 12:44:00,1.4304,1.43066,1.43034,1.43048,399300000.0
2007-07-10 12:45:00,1.43046,1.43073,1.43018,1.43073,430600001.0
2007-07-10 12:46:00,1.43077,1.43106,1.43075,1.43083,532700001.0
2007-07-10 12:47:00,1.43089,1.43089,1.43051,1.4306,393300001.0
2007-07-10 12:48:00,1.43059,1.43084,1.43053,1.43072,511100000.0
2007-07-10 12:49:00,1.43086,1.43097,1.43065,1.4307,592300002.0
2007-07-10 12:50:00,1.43063,1.43063,1.43034,1.43041,555500001.0
2007-07-10 12:51:00,1.43044,1.4307,1.43032,1.43048,407500001.0
2007-07-10 12:52:00,1.43069,1.43074,1.43051,1.43056,315400000.0
2007-07-10 12:53:00,1.4307,1.43081,1.43061,1.43065,322900001.0
2007-07-10 12:54:00,1.43065,1.43078,1.43047,1.43057,415500000.0
2007-07-10 12:55:00,1.43053,1.43067,1.4303,1.43037,418700000.0
2007-07-10 12:56:00,1.43046,1.43056,1.43026,1.43036,442500003.0
2007-07-10 12:57:00,1.43048,1.43065,1.43031,1.43048,485000001.0
2007-07-10 12:58:00,1.43053,1.43058,1.4304,1.43053,329700000.0
2007-07-10 12:59:00,1.43058,1.43142,1.43056,1.43121,745700000.0
2007-07-10 13:00:00,1.43128,1.43159,1.43128,1.43159,251100000.0
2007-07-10 13:01:00,1.43156,1.43171,1.43147,1.43158,290700002.0
2007-07-10 13:02:00,1.43175,1.43205,1.43172,1.432,346200000.0
2007-07-10 13:03:00,1.43195,1.43204,1.43178,1.43199,466400002.0
2007-07-10 13:04:00,1.43199,1.43203,1.43177,1.43177,239100001.0
2007-07-10 13:05:00,1.43185,1.432,1.43185,1.43189,149300001.0
2007-07-10 13:06:00,1.43205,1.43231,1.43197,1.43202,396700000.0
2007-07-10 13:07:00,1.43193,1.43206,1.43177,1.43197,355499998.0
2007-07-10 13:08:00,1.43206,1.43206,1.43175,1.43175,230300000.0
2007-07-10 13:09:00,1.43172,1.43185,1.43157,1.43162,297200000.0
2007-07-10 13:10:00,1.4316,1.4316,1.43125,1.43125,161200000.0
2007-07-10 13:11:00,1.43135,1.43151,1.43114,1.43135,375800001.0
2007-07-10 13:12:00,1.43137,1.43146,1.43122,1.43134,356300002.0
2007-07-10 13:13:00,1.43144,1.43169,1.43143,1.43166,310400000.0
2007-07-10 13:14:00,1.43161,1.43163,1.43122,1.43142,301500001.0
2007-07-10 13:15:00,1.43137,1.43139,1.43112,1.4313,421600000.0
2007-07-10 13:16:00,1.43127,1.43153,1.43127,1.43137,110800000.0
2007-07-10 13:17:00,1.43111,1.43111,1.43079,1.43079,95800000.0
2007-07-10 13:18:00,1.43081,1.43109,1.43077,1.43079,385700000.0
2007-07-10 13:19:00,1.43069,1.43096,1.43053,1.43078,366000001.0
2007-07-10 13:20:00,1.43053,1.43062,1.43037,1.43045,211700000.0
2007-07-10 13:21:00,1.43037,1.43042,1.43015,1.43021,151100000.0
2007-07-10 13:22:00,1.4302,1.4303,1.43006,1.4303,217800001.0
2007-07-10 13:23:00,1.43023,1.43053,1.43021,1.43036,304800000.0
2007-07-10 13:24:00,1.43038,1.4305,1.43034,1.43034,223600000.0
2007-07-10 13:25:00,1.43037,1.43052,1.43034,1.43037,175400000.0
2007-07-10 13:26:00,1.43048,1.43057,1.4303,1.43053,208900000.0
2007-07-10 13:27:00,1.43054,1.43073,1.43038,1.43062,288100000.0
2007-07-10 13:28:00,1.43061,1.43092,1.43059,1.43092,495200001.0
2007-07-10 13:29:00,1.4307,1.43087,1.43059,1.43073,610700001.0
2007-07-10 13:30:00,1.43075,1.43095,1.43055,1.43087,568200001.0
2007-07-10 13:31:00,1.43138,1.43162,1.43124,1.43136,632900001.0
2007-07-10 13:32:00,1.43133,1.43152,1.43125,1.43142,203000001.0
2007-07-10 13:33:00,1.43141,1.43182,1.43141,1.43158,463700001.0
2007-07-10 13:34:00,1.43143,1.4316,1.43133,1.43144,329500000.0
2007-07-10 13:35:00,1.43154,1.43177,1.43141,1.43166,376100001.0
2007-07-10 13:36:00,1.43175,1.43175,1.43147,1.4316,491900001.0
2007-07-10 13:37:00,1.43163,1.43214,1.43163,1.4319,493800000.0
2007-07-10 13:38:00,1.43155,1.43172,1.43141,1.43155,379300002.0
2007-07-10 13:39:00,1.43155,1.43155,1.43115,1.43115,248900000.0
2007-07-10 13:40:00,1.43087,1.43115,1.43071,1.43092,454600000.0
2007-07-10 13:41:00,1.43111,1.43124,1.43072,1.43113,211800000.0
2007-07-10 13:42:00,1.43139,1.4314,1.43111,1.43121,180900000.0
2007-07-10 13:43:00,1.43127,1.4316,1.43119,1.4316,88800000.0
2007-07-10 13:44:00,1.43156,1.43173,1.43139,1.43155,316200002.0
2007-07-10 13:45:00,1.43154,1.4318,1.4312,1.43143,489600000.0
2007-07-10 13:46:00,1.43145,1.43188,1.43145,1.4317,475100000.0
2007-07-10 13:47:00,1.43163,1.43195,1.43152,1.4318,559200001.0
2007-07-10 13:48:00,1.43172,1.43177,1.43144,1.43153,216200000.0
2007-07-10 13:49:00,1.4316,1.43174,1.43159,1.43165,281500000.0
2007-07-10 13:50:00,1.43169,1.43169,1.4313,1.43146,308800000.0
2007-07-10 13:51:00,1.43141,1.4315,1.4312,1.43135,282300002.0
2007-07-10 13:52:00,1.43142,1.43165,1.43124,1.43136,432700000.0
2007-07-10 13:53:00,1.43134,1.43145,1.43118,1.43138,470100000.0
2007-07-10 13:54:00,1.43131,1.43179,1.43121,1.43137,414600000.0
2007-07-10 13:55:00,1.43136,1.43147,1.43105,1.43119,346300001.0
2007-07-10 13:56:00,1.43117,1.4313,1.43099,1.4313,421100000.0
2007-07-10 13:57:00,1.43136,1.43154,1.43114,1.43132,290000000.0
2007-07-10 13:58:00,1.43127,1.43147,1.43113,1.4314,255400002.0
2007-07-10 13:59:00,1.43124,1.43159,1.43117,1.43141,413400001.0
2007-07-10 14:00:00,1.43136,1.43158,1.43135,1.43141,342100000.0
2007-07-10 14:01:00,1.43138,1.43138,1.43118,1.43118,439200003.0
2007-07-10 14:02:00,1.43116,1.43126,1.43107,1.43109,346800000.0
2007-07-10 14:03:00,1.43094,1.43113,1.43081,1.43086,454700000.0
2007-07-10 14:04:00,1.43096,1.43119,1.43089,1.43093,415600001.0
2007-07-10 14:05:00,1.43096,1.43115,1.43082,1.43103,384800001.0
2007-07-10 14:06:00,1.43111,1.43142,1.43096,1.43113,330600000.0
2007-07-10 14:07:00,1.43144,1.43195,1.43121,1.4317,354400000.0
2007-07-10 14:08:00,1.43178,1.43213,1.43169,1.43196,348600000.0
2007-07-10 14:09:00,1.43218,1.43251,1.432,1.43215,179800000.0
2007-07-10 14:10:00,1.43222,1.4324,1.43214,1.43223,253700000.0
2007-07-10 14:11:00,1.43213,1.4323,1.43187,1.43227,177100000.0
2007-07-10 14:12:00,1.43248,1.43296,1.4323,1.43271,248300000.0
2007-07-10 14:13:00,1.43274,1.43299,1.4324,1.43293,151400000.0
2007-07-10 14:14:00,1.43286,1.43286,1.43224,1.43249,210600000.0
2007-07-10 14:15:00,1.43243,1.43243,1.43164,1.4321,348100000.0
2007-07-10 14:16:00,1.43207,1.43243,1.43189,1.43223,193600000.0
2007-07-10 14:17:00,1.43226,1.43249,1.43206,1.43237,624400001.0
2007-07-10 14:18:00,1.4327,1.43303,1.43258,1.4328,344400001.0
2007-07-10 14:19:00,1.43285,1.43348,1.43271,1.43341,437500000.0
2007-07-10 14:20:00,1.43364,1.43427,1.43357,1.4339,228800000.0
2007-07-10 14:21:00,1.434,1.43405,1.43348,1.4336,439200001.0
2007-07-10 14:22:00,1.43371,1.43399,1.43339,1.4338,603700000.0
2007-07-10 14:23:00,1.43413,1.43413,1.43362,1.43387,162200000.0
2007-07-10 14:24:00,1.43375,1.43436,1.43366,1.43416,468400000.0
2007-07-10 14:25:00,1.4343,1.43437,1.43385,1.43385,550600000.0
2007-07-10 14:26:00,1.43371,1.43393,1.43318,1.43346,598000001.0
2007-07-10 14:27:00,1.43355,1.43368,1.43327,1.43348,448700000.0
2007-07-10 14:28:00,1.43319,1.43339,1.43286,1.43323,40200000.0
2007-07-10 14:29:00,1.43324,1.43366,1.43315,1.43366,54800001.0
2007-07-10 14:30:00,1.43371,1.43371,1.43304,1.43361,49700000.0
2007-07-10 14:31:00,1.43331,1.43369,1.43331,1.43348,45400000.0
2007-07-10 14:32:00,1.43338,1.43356,1.43318,1.43318,22100000.0
2007-07-10 14:33:00,1.43289,1.43314,1.43271,1.43301,39000001.0
2007-07-10 14:34:00,1.43305,1.43305,1.43279,1.43289,32600000.0
2007-07-10 14:35:00,1.43289,1.43289,1.43238,1.43253,26700000.0
2007-07-10 14:36:00,1.43267,1.43281,1.43233,1.43233,49000000.0
2007-07-10 14:37:00,1.43278,1.43311,1.43274,1.43311,35400000.0
2007-07-10 14:38:00,1.43318,1.43359,1.43273,1.43359,54800001.0
2007-07-10 14:39:00,1.4335,1.43369,1.4331,1.43367,25400000.0
2007-07-10 14:40:00,1.43441,1.43479,1.43441,1.43453,35200000.0
2007-07-10 14:41:00,1.43447,1.43447,1.43355,1.43355,85300000.0
2007-07-10 14:42:00,1.43311,1.43343,1.43268,1.43268,46900000.0
2007-07-10 14:43:00,1.43319,1.43331,1.43276,1.43276,53300000.0
2007-07-10 14:44:00,1.43273,1.43289,1.43256,1.43284,30400000.0
2007-07-10 14:45:00,1.43291,1.43313,1.43275,1.43293,32000000.0
2007-07-10 14:46:00,1.43311,1.43311,1.43282,1.43282,33000000.0
2007-07-10 14:47:00,1.43298,1.43327,1.4329,1.43305,29600000.0
2007-07-10 14:48:00,1.43319,1.43333,1.43277,1.43304,37000000.0
2007-07-10 14:49:00,1.43344,1.43354,1.43324,1.43337,47700000.0
2007-07-10 14:50:00,1.43312,1.43333,1.43294,1.43333,50400000.0
2007-07-10 14:51:00,1.43336,1.43336,1.43314,1.43323,32100000.0
2007-07-10 14:52:00,1.43328,1.43343,1.43316,1.43343,34200000.0
2007-07-10 14:53:00,1.43336,1.43339,1.43304,1.43312,25800000.0
2007-07-10 14:54:00,1.43347,1.43414,1.43312,1.43391,24000000.0
2007-07-10 14:55:00,1.43413,1.4343,1.43398,1.43405,50800001.0
2007-07-10 14:56:00,1.43428,1.43436,1.43417,1.43417,46000001.0
2007-07-10 14:57:00,1.43406,1.43406,1.43388,1.43394,30600000.0
2007-07-10 14:58:00,1.43416,1.43476,1.43391,1.43466,33200000.0
2007-07-10 14:59:00,1.43471,1.43531,1.43471,1.43507,34800000.0
2007-07-10 15:00:00,1.43487,1.43487,1.43292,1.43436,58700001.0
2007-07-10 15:01:00,1.43572,1.43654,1.43535,1.43645,23600000.0
2007-07-10 15:02:00,1.43683,1.43954,1.43667,1.43954,47000000.0
2007-07-10 15:03:00,1.44003,1.44003,1.43872,1.43879,91100000.0
2007-07-10 15:04:00,1.43872,1.43889,1.43771,1.43771,33400000.0
2007-07-10 15:05:00,1.4373,1.4373,1.43626,1.43641,32800000.0
2007-07-10 15:06:00,1.43638,1.43682,1.43598,1.43672,48200001.0
2007-07-10 15:07:00,1.437,1.437,1.43651,1.43655,27600000.0
2007-07-10 15:08:00,1.43558,1.4359,1.43451,1.43451,44600000.0
2007-07-10 15:09:00,1.43435,1.43469,1.43389,1.43443,47100000.0
2007-07-10 15:10:00,1.4345,1.43466,1.43288,1.43288,65800001.0
2007-07-10 15:11:00,1.43318,1.43389,1.43318,1.43389,23000000.0
2007-07-10 15:12:00,1.43412,1.43437,1.43393,1.43434,34200000.0
2007-07-10 15:13:00,1.43464,1.43537,1.43464,1.43534,28800000.0
2007-07-10 15:14:00,1.4351,1.43547,1.43506,1.43529,25600000.0
2007-07-10 15:15:00,1.43542,1.43679,1.43542,1.43659,55200001.0
2007-07-10 15:16:00,1.43652,1.43763,1.43652,1.43747,36000000.0
2007-07-10 15:17:00,1.43758,1.43811,1.43754,1.43811,44800000.0
2007-07-10 15:18:00,1.43827,1.43862,1.438,1.43827,29400000.0
2007-07-10 15:19:00,1.43835,1.4384,1.43814,1.43818,41800001.0
2007-07-10 15:20:00,1.4384,1.4393,1.4384,1.43925,38900000.0
2007-07-10 15:21:00,1.43945,1.44009,1.43945,1.44009,34000000.0
2007-07-10 15:22:00,1.44027,1.44051,1.4401,1.44021,61600000.0
2007-07-10 15:23:00,1.4402,1.44152,1.43994,1.44137,17200000.0
2007-07-10 15:24:00,1.441,1.441,1.44028,1.44036,30500000.0
2007-07-10 15:25:00,1.44046,1.44086,1.44046,1.44076,21200000.0
2007-07-10 15:26:00,1.44126,1.44146,1.44108,1.44123,32000000.0
2007-07-10 15:27:00,1.44108,1.44109,1.44064,1.44074,41000000.0
2007-07-10 15:28:00,1.44059,1.44105,1.44059,1.44099,38300000.0
2007-07-10 15:29:00,1.44105,1.44105,1.44037,1.44037,48200000.0
2007-07-10 15:30:00,1.44041,1.44061,1.44008,1.44049,36200000.0
2007-07-10 15:31:00,1.44023,1.44046,1.43998,1.44039,25800000.0
2007-07-10 15:32:00,1.44055,1.44109,1.44055,1.44109,41100000.0
2007-07-10 15:33:00,1.44091,1.44091,1.44045,1.44054,37000000.0
2007-07-10 15:34:00,1.44038,1.44123,1.44038,1.44111,37700000.0
2007-07-10 15:35:00,1.44119,1.44196,1.44108,1.44163,42000000.0
2007-07-10 15:36:00,1.44184,1.44195,1.44159,1.4416,68200000.0
2007-07-10 15:37:00,1.44162,1.44188,1.44162,1.4418,34800000.0
2007-07-10 15:38:00,1.44181,1.44253,1.44181,1.44253,44400000.0
2007-07-10 15:39:00,1.44253,1.44253,1.44205,1.44207,29400000.0
2007-07-10 15:40:00,1.44211,1.44231,1.44201,1.44208,32200000.0
2007-07-10 15:41:00,1.44228,1.44248,1.4419,1.44248,25400000.0
2007-07-10 15:42:00,1.44243,1.44278,1.44243,1.44276,35400000.0
2007-07-10 15:43:00,1.44267,1.44311,1.44258,1.44258,34400000.0
2007-07-10 15:44:00,1.44269,1.44285,1.44242,1.44267,28200000.0
2007-07-10 15:45:00,1.44244,1.44244,1.44136,1.44165,48600000.0
2007-07-10 15:46:00,1.44173,1.44179,1.44159,1.4416,65500002.0
2007-07-10 15:47:00,1.44166,1.44226,1.44166,1.44206,72000000.0
2007-07-10 15:48:00,1.44219,1.443,1.44205,1.443,32900000.0
2007-07-10 15:49:00,1.44323,1.44385,1.44314,1.44385,43600000.0
2007-07-10 15:50:00,1.4441,1.44472,1.4441,1.44456,37100000.0
2007-07-10 15:51:00,1.44441,1.4445,1.44433,1.44433,21900000.0
2007-07-10 15:52:00,1.44422,1.44439,1.44375,1.44378,30000000.0
2007-07-10 15:53:00,1.44364,1.44374,1.44325,1.44329,52300000.0
2007-07-10 15:54:00,1.44321,1.44332,1.44294,1.44315,33300000.0
2007-07-10 15:55:00,1.4434,1.44365,1.44316,1.44357,45000000.0
2007-07-10 15:56:00,1.44342,1.44387,1.44342,1.44381,43500000.0
2007-07-10 15:57:00,1.44383,1.44412,1.44359,1.44381,74700000.0
2007-07-10 15:58:00,1.44381,1.44385,1.44357,1.44381,47200000.0
2007-07-10 15:59:00,1.44369,1.44389,1.44359,1.44363,35200000.0
2007-07-10 16:00:00,1.44354,1.44387,1.44329,1.44387,30600000.0
2007-07-10 16:01:00,1.44376,1.44443,1.44376,1.44443,42600000.0
2007-07-10 16:02:00,1.44431,1.44431,1.44374,1.44397,30600000.0
2007-07-10 16:03:00,1.44372,1.44397,1.44352,1.44352,48100000.0
2007-07-10 16:04:00,1.44329,1.44348,1.44315,1.44344,23400000.0
2007-07-10 16:05:00,1.44351,1.4436,1.44321,1.44342,26800000.0
2007-07-10 16:06:00,1.44328,1.44328,1.44294,1.44304,50300000.0
2007-07-10 16:07:00,1.44289,1.44312,1.44283,1.44294,42700000.0
2007-07-10 16:08:00,1.44306,1.44306,1.44265,1.44276,40800000.0
2007-07-10 16:09:00,1.44266,1.44323,1.44266,1.44302,35400000.0
2007-07-10 16:10:00,1.44314,1.44315,1.44274,1.44304,32400000.0
2007-07-10 16:11:00,1.44292,1.4432,1.44288,1.4429,28400000.0
2007-07-10 16:12:00,1.4428,1.44302,1.44254,1.4426,36800000.0
2007-07-10 16:13:00,1.4426,1.44264,1.44241,1.44241,25600000.0
2007-07-10 16:14:00,1.44227,1.44241,1.44183,1.44241,40000000.0
2007-07-10 16:15:00,1.44217,1.44218,1.44194,1.4421,30400000.0
2007-07-10 16:16:00,1.44213,1.4425,1.44193,1.4425,37600000.0
2007-07-10 16:17:00,1.44245,1.44267,1.44236,1.44267,25400000.0
2007-07-10 16:18:00,1.44268,1.44285,1.44268,1.44285,42600000.0
2007-07-10 16:19:00,1.44314,1.44314,1.44253,1.44275,19000000.0
2007-07-10 16:20:00,1.44279,1.4433,1.44279,1.4431,38400000.0
2007-07-10 16:21:00,1.443,1.443,1.44254,1.44268,35000000.0
2007-07-10 16:22:00,1.44268,1.44307,1.44268,1.443,52400000.0
2007-07-10 16:23:00,1.44314,1.44319,1.44299,1.44314,37300000.0
2007-07-10 16:24:00,1.44316,1.44336,1.44313,1.44317,20800000.0
2007-07-10 16:25:00,1.44321,1.44321,1.44254,1.44264,24200000.0
2007-07-10 16:26:00,1.44299,1.443,1.44273,1.44273,40400000.0
2007-07-10 16:27:00,1.44296,1.4432,1.44296,1.44305,35600000.0
2007-07-10 16:28:00,1.44314,1.44328,1.44288,1.44328,44400000.0
2007-07-10 16:29:00,1.44356,1.44387,1.44356,1.4438,44900000.0
2007-07-10 16:30:00,1.44385,1.44427,1.44376,1.44414,36000000.0
2007-07-10 16:31:00,1.44428,1.44428,1.44368,1.44386,57600000.0
2007-07-10 16:32:00,1.44427,1.4447,1.44388,1.4447,35400000.0
2007-07-10 16:33:00,1.44477,1.44514,1.44456,1.44463,36000000.0
2007-07-10 16:34:00,1.44461,1.44494,1.44438,1.44494,57700000.0
2007-07-10 16:35:00,1.44494,1.44511,1.44477,1.44511,41600000.0
2007-07-10 16:36:00,1.44483,1.44483,1.44404,1.44428,28000000.0
2007-07-10 16:37:00,1.44432,1.44432,1.44394,1.44417,33800000.0
2007-07-10 16:38:00,1.44428,1.44442,1.44394,1.44398,43200000.0
2007-07-10 16:39:00,1.44423,1.4445,1.44423,1.44443,24400000.0
2007-07-10 16:40:00,1.44436,1.44441,1.44414,1.44441,36700000.0
2007-07-10 16:41:00,1.44357,1.44435,1.44357,1.44399,41400000.0
2007-07-10 16:42:00,1.44375,1.44395,1.44355,1.44364,33000000.0
2007-07-10 16:43:00,1.44368,1.44375,1.44345,1.44367,56400000.0
2007-07-10 16:44:00,1.44386,1.44428,1.44386,1.44425,39800000.0
2007-07-10 16:45:00,1.44419,1.44532,1.44419,1.44518,38600000.0
2007-07-10 16:46:00,1.44532,1.44559,1.44516,1.44546,37300000.0
2007-07-10 16:47:00,1.44555,1.44557,1.44411,1.44415,56800000.0
2007-07-10 16:48:00,1.44427,1.44427,1.44378,1.44426,19400000.0
2007-07-10 16:49:00,1.4445,1.44477,1.44434,1.44467,34900000.0
2007-07-10 16:50:00,1.44481,1.44485,1.44407,1.44407,41200000.0
2007-07-10 16:51:00,1.44419,1.44428,1.4433,1.44355,39100000.0
2007-07-10 16:52:00,1.44362,1.44376,1.44316,1.44316,47400000.0
2007-07-10 16:53:00,1.44324,1.44372,1.44317,1.44367,42000000.0
2007-07-10 16:54:00,1.44354,1.44372,1.44339,1.44346,27000000.0
2007-07-10 16:55:00,1.44347,1.44351,1.44312,1.44325,33200000.0
2007-07-10 16:56:00,1.44311,1.44311,1.44267,1.44289,35000000.0
2007-07-10 16:57:00,1.44299,1.44309,1.44237,1.44255,36100000.0
2007-07-10 16:58:00,1.44233,1.44259,1.4423,1.44237,44100000.0
2007-07-10 16:59:00,1.44247,1.4426,1.4415,1.44162,37100000.0
2007-07-10 17:00:00,1.44128,1.44194,1.44128,1.44191,55000000.0
2007-07-10 17:01:00,1.44144,1.44216,1.44094,1.44094,41000000.0
2007-07-10 17:02:00,1.44099,1.44136,1.44099,1.44136,35200000.0
2007-07-10 17:03:00,1.44132,1.44132,1.44058,1.44065,42600000.0
2007-07-10 17:04:00,1.44067,1.44091,1.44038,1.44081,40900000.0
2007-07-10 17:05:00,1.44071,1.44152,1.44043,1.44152,37700000.0
2007-07-10 17:06:00,1.44154,1.44161,1.4414,1.44159,36000000.0
2007-07-10 17:07:00,1.44159,1.4419,1.44158,1.44159,51200001.0
2007-07-10 17:08:00,1.44139,1.44185,1.44138,1.44185,44600000.0
2007-07-10 17:09:00,1.44185,1.4423,1.44165,1.44217,45300000.0
2007-07-10 17:10:00,1.44199,1.44208,1.44174,1.44179,37400000.0
2007-07-10 17:11:00,1.44173,1.44225,1.44173,1.44225,43500000.0
2007-07-10 17:12:00,1.44216,1.44239,1.44215,1.44236,44800000.0
2007-07-10 17:13:00,1.44219,1.44253,1.44219,1.44253,28800000.0
2007-07-10 17:14:00,1.44221,1.44276,1.44221,1.44253,41900000.0
2007-07-10 17:15:00,1.44276,1.44291,1.44258,1.44258,36000000.0
2007-07-10 17:16:00,1.44246,1.44246,1.44213,1.44213,27200000.0
2007-07-10 17:17:00,1.44204,1.44222,1.44161,1.44194,37600000.0
2007-07-10 17:18:00,1.44219,1.44219,1.44193,1.44219,49700000.0
2007-07-10 17:19:00,1.44203,1.44244,1.44203,1.44244,25500000.0
2007-07-10 17:20:00,1.44236,1.4424,1.44208,1.44223,24000000.0
2007-07-10 17:21:00,1.44233,1.44248,1.44206,1.44241,48800001.0
2007-07-10 17:22:00,1.44219,1.44241,1.44189,1.44189,62100001.0
2007-07-10 17:23:00,1.44122,1.4413,1.44105,1.44125,46500000.0
2007-07-10 17:24:00,1.44104,1.44122,1.44087,1.44117,42400000.0
2007-07-10 17:25:00,1.44122,1.44153,1.44122,1.44144,56000000.0
2007-07-10 17:26:00,1.44126,1.44182,1.44119,1.44175,56400000.0
2007-07-10 17:27:00,1.4419,1.44208,1.44178,1.44186,30200000.0
2007-07-10 17:28:00,1.44199,1.44199,1.44158,1.44158,49200000.0
2007-07-10 17:29:00,1.44162,1.44185,1.44145,1.4417,33500000.0
2007-07-10 17:30:00,1.44161,1.44162,1.44096,1.44149,52200000.0
2007-07-10 17:31:00,1.44185,1.442,1.44184,1.44188,33200000.0
2007-07-10 17:32:00,1.44175,1.44216,1.44175,1.44212,32200001.0
2007-07-10 17:33:00,1.44227,1.44233,1.44212,1.44218,36200000.0
2007-07-10 17:34:00,1.44212,1.44243,1.44206,1.44243,32400000.0
2007-07-10 17:35:00,1.44228,1.44236,1.44207,1.44236,38500000.0
2007-07-10 17:36:00,1.44237,1.44252,1.44223,1.44228,47200000.0
2007-07-10 17:37:00,1.44216,1.44231,1.44152,1.44231,50800000.0
2007-07-10 17:38:00,1.44215,1.44243,1.44204,1.44204,26200000.0
2007-07-10 17:39:00,1.44204,1.44204,1.4417,1.44188,23200000.0
2007-07-10 17:40:00,1.44175,1.44183,1.44131,1.44131,39800000.0
2007-07-10 17:41:00,1.44113,1.44146,1.44108,1.44126,34700000.0
2007-07-10 17:42:00,1.4412,1.44141,1.44077,1.44137,24200000.0
2007-07-10 17:43:00,1.44148,1.44192,1.44129,1.44192,40800000.0
2007-07-10 17:44:00,1.44191,1.44191,1.44176,1.44176,33000000.0
2007-07-10 17:45:00,1.44194,1.44199,1.44171,1.44194,30900000.0
2007-07-10 17:46:00,1.44194,1.44194,1.44156,1.44165,36000000.0
2007-07-10 17:47:00,1.44131,1.44143,1.44111,1.44111,47900000.0
2007-07-10 17:48:00,1.44123,1.44151,1.44103,1.44135,41700000.0
2007-07-10 17:49:00,1.44167,1.44167,1.44106,1.44139,27800000.0
2007-07-10 17:50:00,1.44149,1.44172,1.44126,1.44172,34300000.0
2007-07-10 17:51:00,1.44172,1.44195,1.44151,1.44157,25600000.0
2007-07-10 17:52:00,1.44176,1.44185,1.44157,1.44176,32400000.0
2007-07-10 17:53:00,1.44167,1.44191,1.44167,1.44182,33900000.0
2007-07-10 17:54:00,1.4417,1.44237,1.4417,1.44236,41900000.0
2007-07-10 17:55:00,1.44255,1.44301,1.44215,1.44301,45500000.0
2007-07-10 17:56:00,1.44298,1.44315,1.44293,1.44297,44300000.0
2007-07-10 17:57:00,1.4427,1.4428,1.44257,1.44271,49000000.0
2007-07-10 17:58:00,1.44262,1.44262,1.44225,1.44261,40900000.0
2007-07-10 17:59:00,1.4424,1.44263,1.44209,1.44226,37500000.0
2007-07-10 18:00:00,1.44269,1.44278,1.44229,1.44235,37000000.0
2007-07-10 18:01:00,1.44253,1.44253,1.44211,1.44215,44800000.0
2007-07-10 18:02:00,1.44224,1.44243,1.44224,1.44229,79000000.0
2007-07-10 18:03:00,1.44208,1.44227,1.44187,1.44187,39800000.0
2007-07-10 18:04:00,1.44216,1.44238,1.44202,1.44222,42000000.0
2007-07-10 18:05:00,1.44245,1.44279,1.44245,1.44279,29500000.0
2007-07-10 18:06:00,1.44256,1.44276,1.44246,1.44255,46300000.0
2007-07-10 18:07:00,1.44269,1.44276,1.4425,1.44276,39700000.0
2007-07-10 18:08:00,1.44265,1.44308,1.4425,1.44282,40900000.0
2007-07-10 18:09:00,1.44271,1.44278,1.44238,1.44244,47200000.0
2007-07-10 18:10:00,1.44251,1.44273,1.4424,1.44252,33700000.0
2007-07-10 18:11:00,1.44257,1.44257,1.44232,1.44238,46700000.0
2007-07-10 18:12:00,1.4423,1.44231,1.44211,1.44211,49200001.0
2007-07-10 18:13:00,1.44225,1.44246,1.44209,1.44227,25600000.0
2007-07-10 18:14:00,1.44183,1.44246,1.44183,1.44237,30800000.0
2007-07-10 18:15:00,1.44235,1.44247,1.44226,1.44242,55400000.0
2007-07-10 18:16:00,1.44249,1.44256,1.44232,1.44232,46800000.0
2007-07-10 18:17:00,1.44238,1.44258,1.44225,1.44225,58300000.0
2007-07-10 18:18:00,1.44225,1.44232,1.44195,1.44221,41200000.0
2007-07-10 18:19:00,1.44214,1.44226,1.44198,1.44215,20000000.0
2007-07-10 18:20:00,1.44209,1.44219,1.44192,1.44195,35900000.0
2007-07-10 18:21:00,1.44207,1.44219,1.44199,1.44211,54100000.0
2007-07-10 18:22:00,1.44216,1.44231,1.442,1.442,22800000.0
2007-07-10 18:23:00,1.44197,1.44212,1.44197,1.44207,49600000.0
2007-07-10 18:24:00,1.44212,1.44224,1.442,1.44224,40400000.0
2007-07-10 18:25:00,1.44231,1.44239,1.44209,1.44219,34200000.0
2007-07-10 18:26:00,1.44217,1.44217,1.44212,1.44212,25600000.0
2007-07-10 18:27:00,1.44207,1.4423,1.44178,1.44225,29300000.0
2007-07-10 18:28:00,1.44209,1.44224,1.44205,1.44209,47700000.0
2007-07-10 18:29:00,1.44217,1.44234,1.44204,1.44226,30600000.0
2007-07-10 18:30:00,1.4423,1.4423,1.44206,1.44215,28200000.0
2007-07-10 18:31:00,1.44215,1.44218,1.44198,1.44212,34800000.0
2007-07-10 18:32:00,1.44213,1.44213,1.44187,1.44207,35400000.0
2007-07-10 18:33:00,1.44221,1.44223,1.44202,1.44214,67000000.0
2007-07-10 18:34:00,1.44208,1.44229,1.44201,1.44216,32000000.0
2007-07-10 18:35:00,1.44214,1.44216,1.4419,1.44214,38600000.0
2007-07-10 18:36:00,1.44203,1.44215,1.4419,1.44193,35800000.0
2007-07-10 18:37:00,1.44193,1.44193,1.44171,1.44171,33400000.0
2007-07-10 18:38:00,1.44161,1.44189,1.44151,1.44178,24000000.0
2007-07-10 18:39:00,1.44149,1.44174,1.44149,1.44172,25800000.0
2007-07-10 18:40:00,1.44163,1.44172,1.4413,1.44137,44400000.0
2007-07-10 18:41:00,1.44149,1.4417,1.44146,1.44166,26900000.0
2007-07-10 18:42:00,1.44164,1.44186,1.44157,1.44186,60400000.0
2007-07-10 18:43:00,1.4417,1.44181,1.44148,1.44162,54600000.0
2007-07-10 18:44:00,1.44165,1.44165,1.44147,1.44147,23000000.0
2007-07-10 18:45:00,1.44171,1.44179,1.44161,1.44161,37600000.0
2007-07-10 18:46:00,1.44172,1.44176,1.4416,1.44166,46000000.0
2007-07-10 18:47:00,1.4419,1.44211,1.4419,1.44211,25800000.0
2007-07-10 18:48:00,1.44207,1.44208,1.44178,1.44196,33200000.0
2007-07-10 18:49:00,1.44181,1.44181,1.44143,1.44143,31000000.0
2007-07-10 18:50:00,1.44151,1.44177,1.44141,1.44166,27400000.0
2007-07-10 18:51:00,1.4415,1.44162,1.44143,1.44151,53600001.0
2007-07-10 18:52:00,1.44122,1.44151,1.44122,1.44132,41000000.0
2007-07-10 18:53:00,1.44135,1.44139,1.44125,1.44127,36100000.0
2007-07-10 18:54:00,1.44142,1.44144,1.44113,1.44137,35200000.0
2007-07-10 18:55:00,1.44116,1.44136,1.44116,1.4413,34200000.0
2007-07-10 18:56:00,1.44115,1.44169,1.44113,1.44113,34800000.0
2007-07-10 18:57:00,1.44155,1.44162,1.44155,1.44159,31800000.0
2007-07-10 18:58:00,1.44166,1.4417,1.44153,1.44154,32600000.0
2007-07-10 18:59:00,1.44163,1.44173,1.44122,1.44173,49200000.0
2007-07-10 19:00:00,1.44215,1.44231,1.44194,1.4422,25400000.0
2007-07-10 19:01:00,1.44241,1.44273,1.44236,1.44244,41300000.0
2007-07-10 19:02:00,1.44252,1.44262,1.44224,1.44237,37300000.0
2007-07-10 19:03:00,1.44227,1.4424,1.44205,1.44229,39600000.0
2007-07-10 19:04:00,1.44216,1.44216,1.44158,1.44175,68100002.0
2007-07-10 19:05:00,1.44163,1.44172,1.44145,1.44145,27200000.0
2007-07-10 19:06:00,1.44156,1.44156,1.44101,1.44107,31800000.0
2007-07-10 19:07:00,1.44106,1.4412,1.44088,1.4412,43300000.0
2007-07-10 19:08:00,1.44093,1.44102,1.44082,1.44088,38500000.0
2007-07-10 19:09:00,1.44088,1.44093,1.44081,1.44088,29200000.0
2007-07-10 19:10:00,1.44112,1.44135,1.44085,1.44085,46800000.0
2007-07-10 19:11:00,1.44105,1.44134,1.44105,1.4413,33300000.0
2007-07-10 19:12:00,1.44105,1.44132,1.44105,1.44132,25600000.0
2007-07-10 19:13:00,1.44137,1.4414,1.44121,1.44135,47200000.0
2007-07-10 19:14:00,1.44104,1.44134,1.44104,1.44107,37400000.0
2007-07-10 19:15:00,1.44124,1.44142,1.44115,1.44139,28000000.0
2007-07-10 19:16:00,1.44108,1.44141,1.44108,1.44123,25000000.0
2007-07-10 19:17:00,1.4413,1.44162,1.4413,1.44156,34400000.0
2007-07-10 19:18:00,1.44147,1.44147,1.44113,1.44124,35200000.0
2007-07-10 19:19:00,1.44134,1.44142,1.44096,1.44128,34000000.0
2007-07-10 19:20:00,1.44137,1.44152,1.4411,1.44133,31800000.0
2007-07-10 19:21:00,1.4412,1.44155,1.4412,1.44146,25600000.0
2007-07-10 19:22:00,1.44163,1.44183,1.44152,1.44183,40200000.0
2007-07-10 19:23:00,1.44187,1.44201,1.44154,1.44193,63300001.0
2007-07-10 19:24:00,1.44216,1.44218,1.44192,1.44207,38800000.0
2007-07-10 19:25:00,1.44217,1.44217,1.4419,1.44206,51800000.0
2007-07-10 19:26:00,1.44185,1.44204,1.44153,1.44174,37600000.0
2007-07-10 19:27:00,1.44164,1.44173,1.44138,1.44166,28200000.0
2007-07-10 19:28:00,1.44168,1.44196,1.44167,1.44175,52000000.0
2007-07-10 19:29:00,1.44152,1.44155,1.44109,1.44148,28200000.0
2007-07-10 19:30:00,1.44164,1.44164,1.44131,1.44139,63000001.0
2007-07-10 19:31:00,1.4414,1.44145,1.4413,1.44144,35400000.0
2007-07-10 19:32:00,1.44135,1.44135,1.44109,1.44109,33000000.0
2007-07-10 19:33:00,1.44106,1.44109,1.44077,1.44098,36200000.0
2007-07-10 19:34:00,1.44072,1.44103,1.44072,1.44087,21600000.0
2007-07-10 19:35:00,1.4409,1.44108,1.44061,1.44099,32500000.0
2007-07-10 19:36:00,1.44071,1.44088,1.44056,1.44072,36400000.0
2007-07-10 19:37:00,1.44086,1.44087,1.44057,1.44057,35000000.0
2007-07-10 19:38:00,1.44052,1.44105,1.44052,1.44086,33200000.0
2007-07-10 19:39:00,1.44097,1.44103,1.44082,1.44103,35200000.0
2007-07-10 19:40:00,1.44107,1.44114,1.44094,1.44108,40600000.0
2007-07-10 19:41:00,1.441,1.44119,1.44087,1.44105,51700000.0
2007-07-10 19:42:00,1.441,1.44145,1.441,1.44145,40000000.0
2007-07-10 19:43:00,1.44134,1.44134,1.44088,1.44116,45900000.0
2007-07-10 19:44:00,1.44105,1.44123,1.44086,1.44123,53800000.0
2007-07-10 19:45:00,1.44121,1.44126,1.44099,1.44116,32200000.0
2007-07-10 19:46:00,1.44119,1.4415,1.44111,1.44111,33600000.0
2007-07-10 19:47:00,1.44138,1.44179,1.44138,1.44174,27400000.0
2007-07-10 19:48:00,1.44176,1.44176,1.44161,1.44163,41600000.0
2007-07-10 19:49:00,1.44168,1.44178,1.44152,1.44178,42300000.0
2007-07-10 19:50:00,1.44196,1.44218,1.44178,1.44218,38100000.0
2007-07-10 19:51:00,1.44213,1.44238,1.44211,1.44238,63500000.0
2007-07-10 19:52:00,1.44217,1.44241,1.44213,1.4423,26700000.0
2007-07-10 19:53:00,1.44235,1.44248,1.44221,1.44232,57800000.0
2007-07-10 19:54:00,1.44243,1.44243,1.44232,1.44232,63200002.0
2007-07-10 19:55:00,1.44228,1.4424,1.44226,1.44236,38600000.0
2007-07-10 19:56:00,1.44241,1.4425,1.44218,1.4424,34400001.0
2007-07-10 19:57:00,1.44249,1.44256,1.44227,1.44242,26800000.0
2007-07-10 19:58:00,1.44233,1.44237,1.44216,1.44216,24500000.0
2007-07-10 19:59:00,1.44228,1.44259,1.44218,1.44236,24200000.0
2007-07-10 20:00:00,1.44228,1.44251,1.44208,1.44208,48700000.0
2007-07-10 20:01:00,1.44255,1.44258,1.44227,1.44227,42400000.0
2007-07-10 20:02:00,1.44245,1.44273,1.44245,1.44267,30400000.0
2007-07-10 20:03:00,1.44284,1.44284,1.44245,1.44245,30400000.0
2007-07-10 20:04:00,1.44244,1.44244,1.4421,1.44242,55100000.0
2007-07-10 20:05:00,1.44221,1.44221,1.44185,1.44185,39400000.0
2007-07-10 20:06:00,1.44197,1.44215,1.44191,1.44215,40200000.0
2007-07-10 20:07:00,1.44199,1.44213,1.44168,1.44202,19800000.0
2007-07-10 20:08:00,1.44209,1.44209,1.44169,1.44198,30800000.0
2007-07-10 20:09:00,1.44208,1.44217,1.44205,1.44212,49200001.0
2007-07-10 20:10:00,1.44166,1.44206,1.44166,1.44206,44100000.0
2007-07-10 20:11:00,1.44209,1.44216,1.44197,1.44205,33900000.0
2007-07-10 20:12:00,1.44227,1.44238,1.44179,1.44238,43600000.0
2007-07-10 20:13:00,1.44245,1.44245,1.44219,1.44228,37800000.0
2007-07-10 20:14:00,1.44219,1.44232,1.4417,1.44231,47100001.0
2007-07-10 20:15:00,1.44232,1.44244,1.44217,1.44244,27700000.0
2007-07-10 20:16:00,1.44232,1.44244,1.44202,1.44212,52400000.0
2007-07-10 20:17:00,1.44212,1.44227,1.44185,1.44213,57400000.0
2007-07-10 20:18:00,1.44225,1.4423,1.44202,1.44204,49600000.0
2007-07-10 20:19:00,1.44201,1.44217,1.44194,1.44205,44600000.0
2007-07-10 20:20:00,1.44198,1.44198,1.44169,1.44169,14600000.0
2007-07-10 20:21:00,1.44188,1.44203,1.44188,1.44196,39500000.0
2007-07-10 20:22:00,1.44201,1.44206,1.44184,1.44196,26700000.0
2007-07-10 20:23:00,1.44196,1.44205,1.44173,1.44193,47000000.0
2007-07-10 20:24:00,1.44202,1.44202,1.44175,1.44176,30800000.0
2007-07-10 20:25:00,1.44213,1.44215,1.44189,1.44189,85000001.0
2007-07-10 20:26:00,1.44179,1.44218,1.44179,1.44206,47300000.0
2007-07-10 20:27:00,1.44223,1.44238,1.44188,1.44211,31800000.0
2007-07-10 20:28:00,1.44242,1.44245,1.44224,1.44232,26800000.0
2007-07-10 20:29:00,1.44229,1.44229,1.44177,1.44221,47200000.0
2007-07-10 20:30:00,1.44241,1.44241,1.44206,1.44219,39700000.0
2007-07-10 20:31:00,1.4422,1.44235,1.44186,1.44222,42300000.0
2007-07-10 20:32:00,1.44216,1.4423,1.44183,1.4423,43100000.0
2007-07-10 20:33:00,1.4424,1.4424,1.44211,1.4422,43400000.0
2007-07-10 20:34:00,1.44217,1.44243,1.44217,1.44238,53800001.0
2007-07-10 20:35:00,1.44223,1.4424,1.44212,1.44212,40000000.0
2007-07-10 20:36:00,1.44239,1.44258,1.44224,1.44233,110500000.0
2007-07-10 20:37:00,1.44228,1.44234,1.44206,1.44221,61000001.0
2007-07-10 20:38:00,1.44237,1.4424,1.44217,1.44227,39000001.0
2007-07-10 20:39:00,1.44205,1.44213,1.44176,1.44188,87300000.0
2007-07-10 20:40:00,1.44185,1.44198,1.44162,1.44171,44000001.0
2007-07-10 20:41:00,1.44175,1.44201,1.44168,1.44201,100500000.0
2007-07-10 20:42:00,1.44189,1.44196,1.44157,1.44185,43100000.0
2007-07-10 20:43:00,1.44154,1.4417,1.44135,1.44135,36100000.0
2007-07-10 20:44:00,1.44143,1.4418,1.44142,1.44176,43300000.0
2007-07-10 20:45:00,1.44187,1.44226,1.44187,1.44194,44400000.0
2007-07-10 20:46:00,1.44213,1.44239,1.44208,1.44239,55300000.0
2007-07-10 20:47:00,1.44223,1.4425,1.44202,1.44234,42600000.0
2007-07-10 20:48:00,1.4422,1.44247,1.4422,1.44235,98700000.0
2007-07-10 20:49:00,1.44228,1.44247,1.44228,1.44241,26000000.0
2007-07-10 20:50:00,1.44241,1.44252,1.44238,1.44243,25900000.0
2007-07-10 20:51:00,1.44229,1.44248,1.44209,1.44209,37300000.0
2007-07-10 20:52:00,1.44184,1.44194,1.44181,1.44182,30400000.0
2007-07-10 20:53:00,1.44173,1.4418,1.44159,1.44159,39600000.0
2007-07-10 20:54:00,1.44157,1.44207,1.44157,1.44203,54400000.0
2007-07-10 20:55:00,1.44213,1.44252,1.44209,1.44252,39600001.0
2007-07-10 20:56:00,1.44243,1.44251,1.44232,1.44251,26200000.0
2007-07-10 20:57:00,1.4424,1.44249,1.44225,1.44225,58200001.0
2007-07-10 20:58:00,1.44236,1.44274,1.44221,1.44274,46000000.0
2007-07-10 20:59:00,1.44269,1.44287,1.44264,1.44283,46500000.0
2007-07-10 21:00:00,1.44271,1.44279,1.44225,1.44243,35400000.0
2007-07-10 21:01:00,1.44248,1.44278,1.44217,1.44237,34400000.0
2007-07-10 21:02:00,1.4426,1.44285,1.44213,1.44278,44800000.0
2007-07-10 21:03:00,1.4427,1.44289,1.4427,1.44281,45800000.0
2007-07-10 21:04:00,1.44281,1.44281,1.44263,1.4428,27400000.0
2007-07-10 21:05:00,1.44248,1.4428,1.44248,1.44263,36000000.0
2007-07-10 21:06:00,1.44275,1.44275,1.4425,1.44272,34800000.0
2007-07-10 21:07:00,1.44288,1.44288,1.44254,1.44275,30600000.0
2007-07-10 21:08:00,1.44271,1.44288,1.44271,1.44288,27800000.0
2007-07-10 21:09:00,1.4429,1.44301,1.44267,1.44286,37200000.0
2007-07-10 21:10:00,1.4428,1.4428,1.44253,1.44263,37800000.0
2007-07-10 21:11:00,1.44269,1.44275,1.44242,1.44252,30500000.0
2007-07-10 21:12:00,1.44263,1.4428,1.44259,1.44269,39600000.0
2007-07-10 21:13:00,1.44251,1.44276,1.44247,1.44257,42600000.0
2007-07-10 21:14:00,1.44255,1.44289,1.44249,1.44265,47400000.0
2007-07-10 21:15:00,1.44278,1.4429,1.44269,1.44273,33900000.0
2007-07-10 21:16:00,1.44247,1.44285,1.44247,1.44282,49600000.0
2007-07-10 21:17:00,1.44282,1.44288,1.44246,1.44246,43100000.0
2007-07-10 21:18:00,1.443,1.443,1.44246,1.44277,34400000.0
2007-07-10 21:19:00,1.44282,1.44305,1.44282,1.44282,29200000.0
2007-07-10 21:20:00,1.44287,1.44295,1.44264,1.44272,50800000.0
2007-07-10 21:21:00,1.44273,1.44283,1.44259,1.4428,32400000.0
2007-07-10 21:22:00,1.44237,1.44286,1.44237,1.44269,34800000.0
2007-07-10 21:23:00,1.44282,1.44288,1.44241,1.44241,60800001.0
2007-07-10 21:24:00,1.44274,1.44329,1.4426,1.44305,42900000.0
2007-07-10 21:25:00,1.44316,1.44326,1.44293,1.44293,47800000.0
2007-07-10 21:26:00,1.44316,1.44334,1.44306,1.44306,38500000.0
2007-07-10 21:27:00,1.44313,1.44317,1.44296,1.44312,37200001.0
2007-07-10 21:28:00,1.44307,1.44317,1.44307,1.44317,29200000.0
2007-07-10 21:29:00,1.44328,1.44331,1.44314,1.44321,39200000.0
2007-07-10 21:30:00,1.4432,1.44334,1.44304,1.44323,58300001.0
2007-07-10 21:31:00,1.44327,1.44327,1.44308,1.44324,33200000.0
2007-07-10 21:32:00,1.44329,1.44329,1.44314,1.4432,49800000.0
2007-07-10 21:33:00,1.44333,1.44344,1.44311,1.44324,34000000.0
2007-07-10 21:34:00,1.44326,1.44335,1.44321,1.44328,25600000.0
2007-07-10 21:35:00,1.44322,1.44322,1.44287,1.44313,18800000.0
2007-07-10 21:36:00,1.44322,1.44322,1.44287,1.44311,50600000.0
2007-07-10 21:37:00,1.44322,1.44322,1.44306,1.44316,32800000.0
2007-07-10 21:38:00,1.44319,1.44319,1.44292,1.4431,35000000.0
2007-07-10 21:39:00,1.44298,1.44318,1.44294,1.44307,84200000.0
2007-07-10 21:40:00,1.44302,1.44322,1.44302,1.44322,18400000.0
2007-07-10 21:41:00,1.44323,1.44337,1.44311,1.44316,38400000.0
2007-07-10 21:42:00,1.44334,1.44345,1.44301,1.44301,22600000.0
2007-07-10 21:43:00,1.44341,1.44341,1.4432,1.44331,39700000.0
2007-07-10 21:44:00,1.44322,1.44345,1.44321,1.44329,35200000.0
2007-07-10 21:45:00,1.44321,1.44335,1.44284,1.44335,47700000.0
2007-07-10 21:46:00,1.4434,1.44353,1.44316,1.44321,28000000.0
2007-07-10 21:47:00,1.44305,1.44328,1.44305,1.44308,32200000.0
2007-07-10 21:48:00,1.44308,1.44335,1.44308,1.4432,36600000.0
2007-07-10 21:49:00,1.44325,1.44326,1.44311,1.44321,42200000.0
2007-07-10 21:50:00,1.44311,1.44325,1.44303,1.44303,28000000.0
2007-07-10 21:51:00,1.44297,1.44314,1.44291,1.44308,37400000.0
2007-07-10 21:52:00,1.44322,1.44336,1.44308,1.44325,34800000.0
2007-07-10 21:53:00,1.44324,1.44335,1.44313,1.44313,47000000.0
2007-07-10 21:54:00,1.44317,1.44347,1.44317,1.44335,36600000.0
2007-07-10 21:55:00,1.44333,1.44337,1.44317,1.44331,66900001.0
2007-07-10 21:56:00,1.44332,1.4434,1.4432,1.44331,36200000.0
2007-07-10 21:57:00,1.44335,1.44335,1.44294,1.44311,35200000.0
2007-07-10 21:58:00,1.44311,1.44341,1.44311,1.44324,33800000.0
2007-07-10 21:59:00,1.44334,1.44345,1.44306,1.44314,37400000.0
2007-07-10 22:00:00,1.44326,1.44336,1.44326,1.44332,34200000.0
2007-07-10 22:01:00,1.44333,1.4435,1.44323,1.44335,35500000.0
2007-07-10 22:02:00,1.44337,1.44337,1.443,1.443,31400000.0
2007-07-10 22:03:00,1.44336,1.44342,1.44313,1.44342,17000000.0
2007-07-10 22:04:00,1.44337,1.44337,1.44301,1.44314,29800000.0
2007-07-10 22:05:00,1.44329,1.44341,1.44311,1.44341,29200000.0
2007-07-10 22:06:00,1.4435,1.44359,1.44322,1.44359,44600000.0
2007-07-10 22:07:00,1.44364,1.4439,1.44351,1.44351,53800000.0
2007-07-10 22:08:00,1.44314,1.44398,1.44314,1.44398,86100000.0
2007-07-10 22:09:00,1.44398,1.44421,1.4438,1.44406,16000000.0
2007-07-10 22:10:00,1.44425,1.44438,1.44417,1.44435,43800000.0
2007-07-10 22:11:00,1.44435,1.4445,1.44422,1.44423,42100000.0
2007-07-10 22:12:00,1.4443,1.44448,1.44415,1.44415,63800000.0
2007-07-10 22:13:00,1.44429,1.44441,1.44429,1.4443,17400000.0
2007-07-10 22:14:00,1.44402,1.44423,1.44379,1.44379,59100001.0
2007-07-10 22:15:00,1.44383,1.44399,1.44369,1.44382,67800001.0
2007-07-10 22:16:00,1.44378,1.44394,1.44358,1.44358,28000000.0
2007-07-10 22:17:00,1.44377,1.44377,1.44352,1.44362,37600000.0
2007-07-10 22:18:00,1.44354,1.44368,1.44328,1.44366,60500000.0
2007-07-10 22:19:00,1.44381,1.444,1.44381,1.44394,38000000.0
2007-07-10 22:20:00,1.44394,1.44401,1.44369,1.44384,32300000.0
2007-07-10 22:21:00,1.4438,1.44416,1.44366,1.44406,25400000.0
2007-07-10 22:22:00,1.4442,1.44476,1.4442,1.44437,52000000.0
2007-07-10 22:23:00,1.44438,1.44451,1.44438,1.44439,37400000.0
2007-07-10 22:24:00,1.44465,1.44486,1.44457,1.44479,39000000.0
2007-07-10 22:25:00,1.44465,1.44481,1.44458,1.44481,27200000.0
2007-07-10 22:26:00,1.44457,1.44491,1.44457,1.44491,28400000.0
2007-07-10 22:27:00,1.4449,1.4449,1.44441,1.44488,48400001.0
2007-07-10 22:28:00,1.44518,1.44566,1.44491,1.44491,82100001.0
2007-07-10 22:29:00,1.44479,1.44502,1.44474,1.44502,32800000.0
2007-07-10 22:30:00,1.44522,1.44542,1.44515,1.44529,40100000.0
2007-07-10 22:31:00,1.44539,1.44557,1.4447,1.44547,29800000.0
2007-07-10 22:32:00,1.44531,1.44542,1.44518,1.44535,58300000.0
2007-07-10 22:33:00,1.44549,1.44556,1.44534,1.44539,47000000.0
2007-07-10 22:34:00,1.44536,1.44554,1.44518,1.44538,38900000.0
2007-07-10 22:35:00,1.44554,1.44561,1.4453,1.4453,45700000.0
2007-07-10 22:36:00,1.4455,1.44556,1.44482,1.44482,48100000.0
2007-07-10 22:37:00,1.4455,1.44557,1.44532,1.44532,38800000.0
2007-07-10 22:38:00,1.44534,1.44551,1.44519,1.4453,30300000.0
2007-07-10 22:39:00,1.44531,1.44551,1.44521,1.44521,25800000.0
2007-07-10 22:40:00,1.44529,1.44543,1.445,1.445,36400000.0
2007-07-10 22:41:00,1.44504,1.44562,1.44504,1.44558,42500000.0
2007-07-10 22:42:00,1.44552,1.44561,1.44537,1.44539,27800000.0
2007-07-10 22:43:00,1.44558,1.44588,1.44558,1.4456,40200000.0
2007-07-10 22:44:00,1.44549,1.44587,1.44549,1.44587,35000000.0
2007-07-10 22:45:00,1.4458,1.44609,1.44562,1.44609,22400000.0
2007-07-10 22:46:00,1.44601,1.44603,1.44571,1.44571,26000000.0
2007-07-10 22:47:00,1.44594,1.44613,1.44589,1.44607,42400000.0
2007-07-10 22:48:00,1.446,1.44642,1.446,1.4462,33000000.0
2007-07-10 22:49:00,1.44614,1.44649,1.44608,1.4463,22600000.0
2007-07-10 22:50:00,1.4462,1.44644,1.44601,1.44643,38500000.0
2007-07-10 22:51:00,1.44642,1.44676,1.44635,1.44671,26800000.0
2007-07-10 22:52:00,1.44672,1.4468,1.44648,1.44667,30600000.0
2007-07-10 22:53:00,1.44671,1.44677,1.44636,1.44656,29200000.0
2007-07-10 22:54:00,1.44658,1.44672,1.44646,1.44646,19600000.0
2007-07-10 22:55:00,1.44669,1.44669,1.44636,1.44636,37800000.0
2007-07-10 22:56:00,1.44675,1.44743,1.44675,1.44743,36400000.0
2007-07-10 22:57:00,1.44747,1.44777,1.44723,1.44766,46800000.0
2007-07-10 22:58:00,1.44813,1.44886,1.44813,1.44877,23600000.0
2007-07-10 22:59:00,1.44902,1.4492,1.44834,1.44853,39600000.0
2007-07-10 23:00:00,1.44851,1.44861,1.44822,1.44822,28200000.0
2007-07-10 23:01:00,1.44832,1.44839,1.44798,1.44809,33800000.0
2007-07-10 23:02:00,1.44796,1.44818,1.44792,1.44811,31000000.0
2007-07-10 23:03:00,1.44831,1.44831,1.44815,1.44815,33600000.0
2007-07-10 23:04:00,1.44818,1.4484,1.44801,1.4484,34000000.0
2007-07-10 23:05:00,1.44827,1.44849,1.44814,1.44849,33700000.0
2007-07-10 23:06:00,1.44837,1.44863,1.44837,1.44856,40200000.0
2007-07-10 23:07:00,1.44836,1.44865,1.44836,1.44861,32800000.0
2007-07-10 23:08:00,1.44872,1.44872,1.4484,1.44848,32800000.0
2007-07-10 23:09:00,1.44864,1.44884,1.44854,1.44857,30000000.0
2007-07-10 23:10:00,1.44849,1.44865,1.4482,1.44823,48100000.0
2007-07-10 23:11:00,1.44862,1.44868,1.44846,1.44847,35000000.0
2007-07-10 23:12:00,1.4486,1.4486,1.44841,1.4486,42000000.0
2007-07-10 23:13:00,1.4479,1.44857,1.4479,1.44829,37400001.0
2007-07-10 23:14:00,1.44847,1.44857,1.4484,1.4484,30800000.0
2007-07-10 23:15:00,1.44837,1.44853,1.44783,1.44842,33000000.0
2007-07-10 23:16:00,1.44832,1.44855,1.44832,1.44852,36200000.0
2007-07-10 23:17:00,1.44857,1.44857,1.44839,1.44839,34600000.0
2007-07-10 23:18:00,1.44851,1.44851,1.44801,1.44827,41700000.0
2007-07-10 23:19:00,1.44832,1.44832,1.44792,1.44806,59400000.0
2007-07-10 23:20:00,1.44819,1.44819,1.44771,1.44804,38800000.0
2007-07-10 23:21:00,1.4482,1.44829,1.44811,1.44812,43500000.0
2007-07-10 23:22:00,1.44811,1.44829,1.4478,1.44829,37800000.0
2007-07-10 23:23:00,1.44825,1.44842,1.44824,1.44842,39000000.0
2007-07-10 23:24:00,1.44826,1.44851,1.44826,1.44831,32000000.0
2007-07-10 23:25:00,1.44851,1.44865,1.44849,1.44849,37400000.0
2007-07-10 23:26:00,1.44865,1.44879,1.44852,1.44878,27600000.0
2007-07-10 23:27:00,1.44869,1.44903,1.44869,1.44903,30600000.0
2007-07-10 23:28:00,1.44908,1.44923,1.44885,1.44889,56800000.0
2007-07-10 23:29:00,1.44929,1.44952,1.44899,1.44934,62200000.0
2007-07-10 23:30:00,1.44951,1.44993,1.44919,1.44993,45400000.0
2007-07-10 23:31:00,1.45005,1.45005,1.44896,1.44946,17400000.0
2007-07-10 23:32:00,1.44931,1.44956,1.44931,1.44954,34200000.0
2007-07-10 23:33:00,1.44938,1.44959,1.44927,1.44948,40200000.0
2007-07-10 23:34:00,1.44953,1.44986,1.44942,1.44986,42200000.0
2007-07-10 23:35:00,1.44968,1.44983,1.4496,1.4496,29600000.0
2007-07-10 23:36:00,1.44977,1.44992,1.44972,1.4499,37200000.0
2007-07-10 23:37:00,1.45012,1.45019,1.44992,1.45007,30000000.0
2007-07-10 23:38:00,1.44996,1.45013,1.44992,1.45013,36000000.0
2007-07-10 23:39:00,1.45004,1.45004,1.44967,1.44984,45700000.0
2007-07-10 23:40:00,1.45069,1.451,1.45041,1.45074,52000000.0
2007-07-10 23:41:00,1.45094,1.45124,1.45063,1.45063,45400000.0
2007-07-10 23:42:00,1.45084,1.45084,1.45012,1.45012,17400000.0
2007-07-10 23:43:00,1.45008,1.45016,1.4493,1.44983,42900000.0
2007-07-10 23:44:00,1.45007,1.45007,1.4497,1.4497,46800000.0
2007-07-10 23:45:00,1.44972,1.44975,1.44919,1.44941,35200000.0
2007-07-10 23:46:00,1.44949,1.44956,1.44868,1.44956,44800000.0
2007-07-10 23:47:00,1.44956,1.44956,1.44912,1.44928,47800000.0
2007-07-10 23:48:00,1.44913,1.44913,1.44862,1.4488,32700000.0
2007-07-10 23:49:00,1.4488,1.4488,1.44771,1.44799,47200000.0
2007-07-10 23:50:00,1.44878,1.45034,1.44878,1.44999,35400000.0
2007-07-10 23:51:00,1.4503,1.45149,1.4503,1.45147,59400000.0
2007-07-10 23:52:00,1.45132,1.45134,1.45089,1.45089,50900000.0
2007-07-10 23:53:00,1.45112,1.45132,1.45079,1.45132,29200000.0
2007-07-10 23:54:00,1.45107,1.45107,1.45049,1.45049,29000000.0
2007-07-10 23:55:00,1.4508,1.45088,1.45049,1.45049,45200000.0
2007-07-10 23:56:00,1.45041,1.45075,1.45015,1.45065,35200000.0
2007-07-10 23:57:00,1.45059,1.45077,1.4503,1.45045,49400000.0
2007-07-10 23:58:00,1.45052,1.45149,1.45046,1.45149,32800000.0
2007-07-10 23:59:00,1.4517,1.45171,1.45123,1.45123,40200000.0
2007-07-11 00:00:00,1.45164,1.45182,1.4515,1.45182,37400000.0
2007-07-11 00:01:00,1.45154,1.45175,1.45128,1.4516,40400000.0
2007-07-11 00:02:00,1.45174,1.45181,1.45131,1.4517,62300000.0
2007-07-11 00:03:00,1.4517,1.45193,1.45168,1.4518,32200000.0
2007-07-11 00:04:00,1.45169,1.4519,1.45169,1.45188,30600000.0
2007-07-11 00:05:00,1.45183,1.45183,1.45137,1.45137,30800000.0
2007-07-11 00:06:00,1.4516,1.45188,1.4516,1.45188,36800000.0
2007-07-11 00:07:00,1.45169,1.45177,1.45153,1.45163,30800000.0
2007-07-11 00:08:00,1.45159,1.45159,1.45134,1.4515,41600000.0
2007-07-11 00:09:00,1.45153,1.45159,1.45121,1.45128,38800000.0
2007-07-11 00:10:00,1.45141,1.45179,1.45139,1.45162,36600000.0
2007-07-11 00:11:00,1.45176,1.45191,1.45146,1.45146,48800001.0
2007-07-11 00:12:00,1.45182,1.45183,1.45155,1.45158,54700000.0
2007-07-11 00:13:00,1.4523,1.45238,1.45201,1.4523,53600000.0
2007-07-11 00:14:00,1.45214,1.45232,1.452,1.45231,37900000.0
2007-07-11 00:15:00,1.45223,1.45241,1.45223,1.45225,35000000.0
2007-07-11 00:16:00,1.45226,1.45234,1.45206,1.45212,61900000.0
2007-07-11 00:17:00,1.45246,1.4526,1.4523,1.45251,31900000.0
2007-07-11 00:18:00,1.45284,1.45303,1.45254,1.45267,39400000.0
2007-07-11 00:19:00,1.45298,1.45302,1.4528,1.45281,23000000.0
2007-07-11 00:20:00,1.45316,1.45399,1.45316,1.45351,40500000.0
2007-07-11 00:21:00,1.45342,1.45376,1.45342,1.45366,42000000.0
2007-07-11 00:22:00,1.45332,1.45366,1.45332,1.45355,26600000.0
2007-07-11 00:23:00,1.45347,1.45369,1.45308,1.45351,35400000.0
2007-07-11 00:24:00,1.45355,1.4537,1.45335,1.45335,32800000.0
2007-07-11 00:25:00,1.45297,1.45305,1.45231,1.45236,47000000.0
2007-07-11 00:26:00,1.45242,1.45276,1.4524,1.45258,42000001.0
2007-07-11 00:27:00,1.45262,1.45262,1.45221,1.45251,32700000.0
2007-07-11 00:28:00,1.4527,1.4527,1.45216,1.45236,56200000.0
2007-07-11 00:29:00,1.45238,1.45246,1.45218,1.45225,40800000.0
2007-07-11 00:30:00,1.45218,1.45254,1.45218,1.45254,96700000.0
2007-07-11 00:31:00,1.45295,1.45311,1.45289,1.45289,24800000.0
2007-07-11 00:32:00,1.45252,1.45256,1.45227,1.45227,43100001.0
2007-07-11 00:33:00,1.45253,1.45253,1.45218,1.45225,34400000.0
2007-07-11 00:34:00,1.45225,1.45225,1.45186,1.45207,35100000.0
2007-07-11 00:35:00,1.45249,1.45249,1.45205,1.45219,43400000.0
2007-07-11 00:36:00,1.45197,1.45197,1.45149,1.45162,30400000.0
2007-07-11 00:37:00,1.45174,1.45186,1.4517,1.45178,35700000.0
2007-07-11 00:38:00,1.45186,1.45206,1.45183,1.45202,39600000.0
2007-07-11 00:39:00,1.45198,1.45227,1.4517,1.45196,42100000.0
2007-07-11 00:40:00,1.45177,1.45203,1.45176,1.45193,31800000.0
2007-07-11 00:41:00,1.45192,1.45195,1.45166,1.45185,57700000.0
2007-07-11 00:42:00,1.45176,1.45195,1.45175,1.45195,35800000.0
2007-07-11 00:43:00,1.45197,1.45226,1.4517,1.45218,40900000.0
2007-07-11 00:44:00,1.45224,1.4523,1.45213,1.45218,40000000.0
2007-07-11 00:45:00,1.45201,1.45201,1.45168,1.45178,38200000.0
2007-07-11 00:46:00,1.45181,1.45209,1.45181,1.45186,31500000.0
2007-07-11 00:47:00,1.4518,1.45221,1.4518,1.4521,51000000.0
2007-07-11 00:48:00,1.45162,1.45205,1.45162,1.45188,19600000.0
2007-07-11 00:49:00,1.45202,1.45207,1.45175,1.45194,31400000.0
2007-07-11 00:50:00,1.45198,1.4522,1.45192,1.4522,35200000.0
2007-07-11 00:51:00,1.45208,1.45227,1.45194,1.45221,42600000.0
2007-07-11 00:52:00,1.4519,1.45205,1.45177,1.45191,26800000.0
2007-07-11 00:53:00,1.45172,1.45195,1.45172,1.45191,42600000.0
2007-07-11 00:54:00,1.45145,1.45181,1.45145,1.45176,32800000.0
2007-07-11 00:55:00,1.4513,1.45176,1.4513,1.45157,28400000.0
2007-07-11 00:56:00,1.45179,1.452,1.45176,1.45184,40100000.0
2007-07-11 00:57:00,1.45192,1.452,1.45176,1.45176,23200000.0
2007-07-11 00:58:00,1.45195,1.45195,1.45159,1.45194,38000000.0
2007-07-11 00:59:00,1.45231,1.45248,1.45225,1.45248,64300000.0
2007-07-11 01:00:00,1.45248,1.45248,1.45209,1.45209,25600000.0
2007-07-11 01:01:00,1.45187,1.45215,1.45187,1.45207,48300000.0
2007-07-11 01:02:00,1.4521,1.4521,1.4515,1.4515,49300000.0
2007-07-11 01:03:00,1.4519,1.452,1.45165,1.45178,37400000.0
2007-07-11 01:04:00,1.45172,1.45176,1.45162,1.45162,35400000.0
2007-07-11 01:05:00,1.45156,1.45187,1.45144,1.45168,33800000.0
2007-07-11 01:06:00,1.45173,1.45173,1.45137,1.45154,41700000.0
2007-07-11 01:07:00,1.45154,1.45172,1.45146,1.45159,49600000.0
2007-07-11 01:08:00,1.45179,1.45179,1.45124,1.45124,53300000.0
2007-07-11 01:09:00,1.45163,1.45164,1.45146,1.45162,33800000.0
2007-07-11 01:10:00,1.4515,1.4515,1.45111,1.45128,41400000.0
2007-07-11 01:11:00,1.45122,1.45139,1.45122,1.45139,27000000.0
2007-07-11 01:12:00,1.45105,1.45109,1.4506,1.45097,21200000.0
2007-07-11 01:13:00,1.45114,1.45114,1.4508,1.45108,41200000.0
2007-07-11 01:14:00,1.45084,1.45097,1.45073,1.45096,28200000.0
2007-07-11 01:15:00,1.45069,1.45111,1.45069,1.45111,25600000.0
2007-07-11 01:16:00,1.45117,1.45142,1.45113,1.45119,47200000.0
2007-07-11 01:17:00,1.45125,1.45125,1.45107,1.45125,22000000.0
2007-07-11 01:18:00,1.4512,1.45146,1.45107,1.45146,68500000.0
2007-07-11 01:19:00,1.45135,1.45148,1.45125,1.45132,34000000.0
2007-07-11 01:20:00,1.45132,1.45132,1.45071,1.45111,38800000.0
2007-07-11 01:21:00,1.45098,1.45123,1.45098,1.45101,46600000.0
2007-07-11 01:22:00,1.451,1.45118,1.45078,1.45113,48900000.0
2007-07-11 01:23:00,1.45081,1.45085,1.45059,1.45059,82900000.0
2007-07-11 01:24:00,1.45096,1.45109,1.45088,1.45107,25000000.0
2007-07-11 01:25:00,1.45093,1.45109,1.45067,1.45094,61400000.0
2007-07-11 01:26:00,1.45099,1.45113,1.45095,1.45106,23400000.0
2007-07-11 01:27:00,1.45126,1.45142,1.45115,1.45142,30300000.0
2007-07-11 01:28:00,1.45128,1.45138,1.45088,1.45125,45900000.0
2007-07-11 01:29:00,1.45124,1.45125,1.45094,1.45094,40100000.0
2007-07-11 01:30:00,1.45089,1.45089,1.45033,1.45069,63200001.0
2007-07-11 01:31:00,1.45072,1.45087,1.4506,1.45063,44600000.0
2007-07-11 01:32:00,1.45026,1.45044,1.4502,1.4503,36200000.0
2007-07-11 01:33:00,1.4503,1.45033,1.45012,1.45028,44600000.0
2007-07-11 01:34:00,1.45013,1.45013,1.44957,1.44976,30200000.0
2007-07-11 01:35:00,1.4496,1.44972,1.44934,1.44934,38400000.0
2007-07-11 01:36:00,1.44946,1.44946,1.44897,1.44897,41100000.0
2007-07-11 01:37:00,1.44897,1.44918,1.44876,1.44907,30400000.0
2007-07-11 01:38:00,1.44946,1.45033,1.44946,1.45,32800000.0
2007-07-11 01:39:00,1.44944,1.44944,1.44897,1.44926,49900000.0
2007-07-11 01:40:00,1.44947,1.44983,1.44947,1.44976,42500000.0
2007-07-11 01:41:00,1.44965,1.44981,1.44956,1.44976,38400000.0
2007-07-11 01:42:00,1.44988,1.44989,1.44961,1.44977,65600000.0
2007-07-11 01:43:00,1.44972,1.44993,1.4496,1.4499,49300000.0
2007-07-11 01:44:00,1.44992,1.44993,1.44953,1.44974,25800000.0
2007-07-11 01:45:00,1.44972,1.44982,1.44952,1.44963,49000001.0
2007-07-11 01:46:00,1.44973,1.44983,1.44956,1.44967,25400000.0
2007-07-11 01:47:00,1.44966,1.44974,1.44935,1.44935,30200000.0
2007-07-11 01:48:00,1.44971,1.44995,1.44935,1.44935,42400000.0
2007-07-11 01:49:00,1.44968,1.44982,1.44911,1.44955,28400000.0
2007-07-11 01:50:00,1.44936,1.44957,1.44902,1.44957,34800000.0
2007-07-11 01:51:00,1.44962,1.44966,1.44949,1.44949,23200000.0
2007-07-11 01:52:00,1.44962,1.44962,1.44924,1.44924,23200000.0
2007-07-11 01:53:00,1.44937,1.44937,1.44909,1.4491,48600000.0
2007-07-11 01:54:00,1.44908,1.44925,1.44902,1.44902,38600000.0
2007-07-11 01:55:00,1.44882,1.4489,1.44858,1.44858,34200000.0
2007-07-11 01:56:00,1.44875,1.44905,1.44873,1.4488,53500000.0
2007-07-11 01:57:00,1.44865,1.44865,1.44831,1.44847,31600000.0
2007-07-11 01:58:00,1.44838,1.4486,1.44819,1.44823,39000001.0
2007-07-11 01:59:00,1.44848,1.44848,1.44833,1.44842,49000001.0
2007-07-11 02:00:00,1.44832,1.44832,1.44801,1.44801,38500000.0
2007-07-11 02:01:00,1.44798,1.44812,1.44785,1.44797,42800000.0
2007-07-11 02:02:00,1.44779,1.44827,1.44778,1.44809,103800000.0
2007-07-11 02:03:00,1.4482,1.4484,1.4482,1.44822,63700000.0
2007-07-11 02:04:00,1.44819,1.44829,1.44816,1.44816,56800000.0
2007-07-11 02:05:00,1.44806,1.44806,1.44785,1.44785,77500000.0
2007-07-11 02:06:00,1.448,1.44806,1.44773,1.44805,75000000.0
2007-07-11 02:07:00,1.44799,1.44802,1.4475,1.44773,163700000.0
2007-07-11 02:08:00,1.44772,1.44798,1.44772,1.44795,58100000.0
2007-07-11 02:09:00,1.44778,1.44803,1.44762,1.4478,223200001.0
2007-07-11 02:10:00,1.44771,1.44806,1.44769,1.4477,119400000.0
2007-07-11 02:11:00,1.44763,1.44774,1.44762,1.44774,47400000.0
2007-07-11 02:12:00,1.44777,1.44783,1.44767,1.44783,46200000.0
2007-07-11 02:13:00,1.44784,1.44789,1.4478,1.44789,41200000.0
2007-07-11 02:14:00,1.44781,1.44781,1.44739,1.44751,150400000.0
2007-07-11 02:15:00,1.44761,1.44767,1.44741,1.44758,255200000.0
2007-07-11 02:16:00,1.44784,1.44792,1.44767,1.44787,40000000.0
2007-07-11 02:17:00,1.44759,1.44807,1.44726,1.44749,231100000.0
2007-07-11 02:18:00,1.44742,1.44748,1.44688,1.44739,25600000.0
2007-07-11 02:19:00,1.44744,1.44748,1.44713,1.44721,49000000.0
2007-07-11 02:20:00,1.44757,1.44773,1.44748,1.4476,46800000.0
2007-07-11 02:21:00,1.44753,1.44775,1.4475,1.44771,37000000.0
2007-07-11 02:22:00,1.44742,1.44755,1.44742,1.4475,37400000.0
2007-07-11 02:23:00,1.44775,1.44793,1.44759,1.44759,44500000.0
2007-07-11 02:24:00,1.4475,1.44771,1.44737,1.44765,33000000.0
2007-07-11 02:25:00,1.44752,1.44752,1.44715,1.44731,91900000.0
2007-07-11 02:26:00,1.44714,1.44751,1.447,1.44751,81000000.0
2007-07-11 02:27:00,1.44755,1.44762,1.44747,1.44753,69200001.0
2007-07-11 02:28:00,1.44746,1.44746,1.44726,1.44726,49000000.0
2007-07-11 02:29:00,1.44743,1.44743,1.44713,1.44739,58300000.0
2007-07-11 02:30:00,1.44761,1.44779,1.4475,1.44771,35200000.0
2007-07-11 02:31:00,1.44757,1.44786,1.44754,1.44767,51800000.0
2007-07-11 02:32:00,1.44787,1.44807,1.44768,1.44785,28800000.0
2007-07-11 02:33:00,1.44768,1.44781,1.44761,1.44772,236800000.0
2007-07-11 02:34:00,1.44815,1.44815,1.44789,1.44802,38200000.0
2007-07-11 02:35:00,1.44807,1.44819,1.4477,1.44771,86700000.0
2007-07-11 02:36:00,1.44785,1.44803,1.44777,1.44794,34300000.0
2007-07-11 02:37:00,1.44767,1.44783,1.44757,1.44767,78300000.0
2007-07-11 02:38:00,1.44762,1.44769,1.44754,1.44759,40900000.0
2007-07-11 02:39:00,1.44782,1.44788,1.44766,1.44771,38000000.0
2007-07-11 02:40:00,1.44785,1.44785,1.44773,1.44779,41000000.0
2007-07-11 02:41:00,1.44744,1.44765,1.44736,1.44736,47000001.0
2007-07-11 02:42:00,1.44739,1.44743,1.44734,1.44734,32500000.0
2007-07-11 02:43:00,1.44718,1.44734,1.44712,1.44734,47400000.0
2007-07-11 02:44:00,1.44737,1.44754,1.44729,1.44754,44300000.0
2007-07-11 02:45:00,1.44701,1.44742,1.44701,1.44735,54500000.0
2007-07-11 02:46:00,1.4474,1.4477,1.44736,1.44759,171300000.0
2007-07-11 02:47:00,1.44768,1.44823,1.44752,1.44807,237100000.0
2007-07-11 02:48:00,1.44806,1.44824,1.44791,1.44801,106900000.0
2007-07-11 02:49:00,1.44793,1.44831,1.44782,1.44787,49000000.0
2007-07-11 02:50:00,1.44809,1.44839,1.4479,1.44831,101700000.0
2007-07-11 02:51:00,1.44783,1.44811,1.44774,1.44786,65000000.0
2007-07-11 02:52:00,1.44776,1.44791,1.44775,1.4478,54200000.0
2007-07-11 02:53:00,1.44812,1.44812,1.44756,1.44775,22400000.0
2007-07-11 02:54:00,1.4479,1.44824,1.4479,1.44811,47200000.0
2007-07-11 02:55:00,1.4482,1.44824,1.4479,1.44824,39200000.0
2007-07-11 02:56:00,1.4478,1.44787,1.4478,1.44785,69500000.0
2007-07-11 02:57:00,1.44788,1.44788,1.44778,1.44778,43300000.0
2007-07-11 02:58:00,1.44775,1.44793,1.44773,1.44788,54800000.0
2007-07-11 02:59:00,1.44797,1.44812,1.44787,1.44787,67700000.0
2007-07-11 03:00:00,1.44781,1.44799,1.44777,1.44792,126200000.0
2007-07-11 03:01:00,1.44796,1.448,1.44771,1.44772,50700000.0
2007-07-11 03:02:00,1.44787,1.44795,1.44781,1.4479,38600000.0
2007-07-11 03:03:00,1.44791,1.44793,1.44786,1.44793,58600000.0
2007-07-11 03:04:00,1.44795,1.44837,1.44784,1.44798,60800001.0
2007-07-11 03:05:00,1.44804,1.44812,1.44799,1.44801,40800000.0
2007-07-11 03:06:00,1.44804,1.44808,1.44793,1.44808,58600000.0
2007-07-11 03:07:00,1.44815,1.44851,1.44794,1.44833,95600000.0
2007-07-11 03:08:00,1.44822,1.44825,1.44778,1.44786,59600000.0
2007-07-11 03:09:00,1.44846,1.44856,1.44815,1.44852,43800000.0
2007-07-11 03:10:00,1.44826,1.44861,1.44825,1.44851,27200000.0
2007-07-11 03:11:00,1.44811,1.44826,1.44811,1.44826,35200000.0
2007-07-11 03:12:00,1.44845,1.44876,1.44823,1.44853,39400000.0
2007-07-11 03:13:00,1.44804,1.44851,1.44804,1.44846,51400000.0
2007-07-11 03:14:00,1.44832,1.44842,1.44784,1.44842,38600000.0
2007-07-11 03:15:00,1.44819,1.44858,1.44819,1.44838,33500000.0
2007-07-11 03:16:00,1.44829,1.44859,1.44804,1.44859,27100000.0
2007-07-11 03:17:00,1.44859,1.44859,1.44812,1.44851,53000000.0
2007-07-11 03:18:00,1.44844,1.44861,1.44826,1.44861,34900000.0
2007-07-11 03:19:00,1.44861,1.44866,1.44823,1.44833,45100000.0
2007-07-11 03:20:00,1.44813,1.44859,1.44813,1.44859,43800000.0
2007-07-11 03:21:00,1.44823,1.44823,1.4481,1.44811,40400000.0
2007-07-11 03:22:00,1.44806,1.44806,1.44789,1.44792,65900000.0
2007-07-11 03:23:00,1.44795,1.44803,1.4479,1.44795,64200000.0
2007-07-11 03:24:00,1.44797,1.44797,1.4479,1.44794,74000000.0
2007-07-11 03:25:00,1.44831,1.44831,1.44775,1.44786,36800000.0
2007-07-11 03:26:00,1.44777,1.44787,1.44772,1.44782,105700000.0
2007-07-11 03:27:00,1.44783,1.44785,1.44767,1.44779,121600000.0
2007-07-11 03:28:00,1.44777,1.44787,1.44773,1.44784,44700000.0
2007-07-11 03:29:00,1.4479,1.44797,1.44778,1.44789,42000000.0
2007-07-11 03:30:00,1.44794,1.44804,1.44779,1.44804,86200001.0
2007-07-11 03:31:00,1.44804,1.44854,1.44804,1.44854,31800000.0
2007-07-11 03:32:00,1.4485,1.44865,1.44839,1.44841,27400000.0
2007-07-11 03:33:00,1.44825,1.44855,1.44825,1.44855,79700000.0
2007-07-11 03:34:00,1.44848,1.4488,1.44837,1.44846,30000000.0
2007-07-11 03:35:00,1.44834,1.44834,1.44808,1.44823,86700000.0
2007-07-11 03:36:00,1.44838,1.44867,1.44825,1.44856,40000000.0
2007-07-11 03:37:00,1.44866,1.44879,1.44842,1.44859,28900000.0
2007-07-11 03:38:00,1.44856,1.4487,1.44837,1.44837,32500000.0
2007-07-11 03:39:00,1.44799,1.44807,1.44795,1.44799,119100000.0
2007-07-11 03:40:00,1.44796,1.44838,1.44787,1.44838,114500000.0
2007-07-11 03:41:00,1.44857,1.44872,1.44856,1.44861,40800000.0
2007-07-11 03:42:00,1.44862,1.44871,1.44857,1.44862,63600000.0
2007-07-11 03:43:00,1.44868,1.44875,1.4486,1.4486,25600000.0
2007-07-11 03:44:00,1.44856,1.44874,1.44848,1.44869,20400000.0
2007-07-11 03:45:00,1.44858,1.44889,1.44847,1.44889,33800000.0
2007-07-11 03:46:00,1.4486,1.4486,1.44837,1.44843,30000000.0
2007-07-11 03:47:00,1.44853,1.44886,1.44853,1.44872,47400000.0
2007-07-11 03:48:00,1.44895,1.44895,1.44859,1.44867,47200000.0
2007-07-11 03:49:00,1.44863,1.44863,1.44814,1.44823,45700000.0
2007-07-11 03:50:00,1.44872,1.44892,1.4485,1.44852,109000001.0
2007-07-11 03:51:00,1.44867,1.44871,1.44862,1.44863,54400000.0
2007-07-11 03:52:00,1.44859,1.44859,1.44827,1.44855,99500000.0
2007-07-11 03:53:00,1.44855,1.4487,1.44845,1.4486,45800000.0
2007-07-11 03:54:00,1.44851,1.44905,1.44851,1.44865,28200000.0
2007-07-11 03:55:00,1.44858,1.44864,1.44836,1.44841,126900001.0
2007-07-11 03:56:00,1.44835,1.44843,1.44814,1.44814,209300000.0
2007-07-11 03:57:00,1.44807,1.44819,1.448,1.44804,134200000.0
2007-07-11 03:58:00,1.44792,1.4486,1.44781,1.44787,238500001.0
2007-07-11 03:59:00,1.44829,1.44848,1.44823,1.44827,187900000.0
2007-07-11 04:00:00,1.44815,1.44828,1.44797,1.44797,76200000.0
2007-07-11 04:01:00,1.44791,1.44825,1.44783,1.44825,137600000.0
2007-07-11 04:02:00,1.44838,1.44851,1.448,1.448,111100000.0
2007-07-11 04:03:00,1.44797,1.44805,1.44762,1.44762,104200000.0
2007-07-11 04:04:00,1.4476,1.44772,1.44755,1.44763,155500001.0
2007-07-11 04:05:00,1.44764,1.44829,1.44757,1.44823,219400002.0
2007-07-11 04:06:00,1.44782,1.44835,1.44782,1.44811,120000000.0
2007-07-11 04:07:00,1.44826,1.44826,1.44787,1.44789,169800000.0
2007-07-11 04:08:00,1.44794,1.44837,1.44794,1.44837,51800000.0
2007-07-11 04:09:00,1.44856,1.44858,1.4483,1.44834,31200000.0
2007-07-11 04:10:00,1.44831,1.44831,1.44803,1.44823,109500000.0
2007-07-11 04:11:00,1.44833,1.44852,1.4481,1.44813,45700000.0
2007-07-11 04:12:00,1.44801,1.44854,1.44801,1.44854,99300001.0
2007-07-11 04:13:00,1.44853,1.44869,1.44847,1.44847,53600000.0
2007-07-11 04:14:00,1.44886,1.44891,1.44866,1.4489,95300000.0
2007-07-11 04:15:00,1.44898,1.44921,1.44895,1.44915,147000000.0
2007-07-11 04:16:00,1.44914,1.44933,1.44902,1.44912,59200000.0
2007-07-11 04:17:00,1.44922,1.44948,1.44922,1.44948,43900000.0
2007-07-11 04:18:00,1.44945,1.44956,1.44935,1.44936,144100001.0
2007-07-11 04:19:00,1.44936,1.44953,1.44936,1.4494,66300000.0
2007-07-11 04:20:00,1.44943,1.44954,1.44924,1.44932,173100002.0
2007-07-11 04:21:00,1.44927,1.4493,1.44904,1.44915,50500000.0
2007-07-11 04:22:00,1.44922,1.44956,1.44894,1.44926,38600000.0
2007-07-11 04:23:00,1.44873,1.44885,1.44864,1.44867,36400000.0
2007-07-11 04:24:00,1.44887,1.4489,1.44865,1.44869,143200000.0
2007-07-11 04:25:00,1.44863,1.44922,1.44855,1.4489,195000001.0
2007-07-11 04:26:00,1.4489,1.44891,1.44867,1.44886,120100000.0
2007-07-11 04:27:00,1.44896,1.44909,1.4489,1.44905,65800000.0
2007-07-11 04:28:00,1.449,1.44907,1.4489,1.44897,62400000.0
2007-07-11 04:29:00,1.44888,1.44937,1.44881,1.44937,72400000.0
2007-07-11 04:30:00,1.44914,1.44966,1.44913,1.44951,73100000.0
2007-07-11 04:31:00,1.44948,1.44955,1.44916,1.44939,35400000.0
2007-07-11 04:32:00,1.4492,1.4492,1.44892,1.44903,30400000.0
2007-07-11 04:33:00,1.44915,1.44918,1.44902,1.44914,57900000.0
2007-07-11 04:34:00,1.44915,1.44915,1.44903,1.44907,50800000.0
2007-07-11 04:35:00,1.44893,1.44906,1.44892,1.449,55000000.0
2007-07-11 04:36:00,1.44923,1.44931,1.44857,1.44914,174500000.0
2007-07-11 04:37:00,1.44899,1.44911,1.4486,1.44873,137400001.0
2007-07-11 04:38:00,1.44867,1.44867,1.44847,1.44854,52900000.0
2007-07-11 04:39:00,1.44843,1.44863,1.4484,1.44841,53600000.0
2007-07-11 04:40:00,1.44835,1.44877,1.44835,1.44877,33000000.0
2007-07-11 04:41:00,1.44869,1.449,1.44869,1.44892,54600001.0
2007-07-11 04:42:00,1.44874,1.44901,1.44874,1.44875,64600000.0
2007-07-11 04:43:00,1.44849,1.44849,1.44834,1.44839,47400000.0
2007-07-11 04:44:00,1.44838,1.44885,1.44835,1.44885,43300000.0
2007-07-11 04:45:00,1.44871,1.44879,1.44837,1.4485,39700000.0
2007-07-11 04:46:00,1.4484,1.44845,1.44832,1.44834,66800000.0
2007-07-11 04:47:00,1.44839,1.44879,1.44837,1.44879,81600000.0
2007-07-11 04:48:00,1.44856,1.44902,1.44856,1.44895,59600000.0
2007-07-11 04:49:00,1.44888,1.449,1.44852,1.44852,74100000.0
2007-07-11 04:50:00,1.44886,1.44891,1.44869,1.44879,50200000.0
2007-07-11 04:51:00,1.44846,1.44846,1.4484,1.4484,20600000.0
2007-07-11 04:52:00,1.44855,1.44921,1.44855,1.4489,47400001.0
2007-07-11 04:53:00,1.44894,1.44926,1.44887,1.44907,46500000.0
2007-07-11 04:54:00,1.44901,1.44901,1.4486,1.4486,41600000.0
2007-07-11 04:55:00,1.44892,1.44913,1.44862,1.44913,38500000.0
2007-07-11 04:56:00,1.44893,1.44916,1.44885,1.44889,28000000.0
2007-07-11 04:57:00,1.44857,1.44898,1.44847,1.44855,37200000.0
2007-07-11 04:58:00,1.44857,1.44904,1.44854,1.44894,35200000.0
2007-07-11 04:59:00,1.44863,1.44867,1.44837,1.44856,159000000.0
2007-07-11 05:00:00,1.4491,1.44912,1.44897,1.4491,28000000.0
2007-07-11 05:01:00,1.44898,1.44898,1.44867,1.4489,30400000.0
2007-07-11 05:02:00,1.44863,1.44864,1.44831,1.44838,19000000.0
2007-07-11 05:03:00,1.44814,1.44844,1.44812,1.44823,150200002.0
2007-07-11 05:04:00,1.44826,1.44829,1.44821,1.44829,244200002.0
2007-07-11 05:05:00,1.44832,1.44835,1.44814,1.44828,217400000.0
2007-07-11 05:06:00,1.44819,1.44836,1.44816,1.44836,151100000.0
2007-07-11 05:07:00,1.44826,1.44858,1.44826,1.44826,266200001.0
2007-07-11 05:08:00,1.44856,1.44872,1.44848,1.44849,300900001.0
2007-07-11 05:09:00,1.44839,1.44879,1.44839,1.44857,181900000.0
2007-07-11 05:10:00,1.44886,1.44898,1.4488,1.44895,216600001.0
2007-07-11 05:11:00,1.44888,1.44898,1.44878,1.44883,102900000.0
2007-07-11 05:12:00,1.44882,1.44891,1.44867,1.44867,100000000.0
2007-07-11 05:13:00,1.44877,1.44896,1.44859,1.44859,135100000.0
2007-07-11 05:14:00,1.44857,1.44882,1.44855,1.44882,229800001.0
2007-07-11 05:15:00,1.4488,1.44891,1.4487,1.44878,183300000.0
2007-07-11 05:16:00,1.44894,1.449,1.44861,1.44887,184100001.0
2007-07-11 05:17:00,1.44891,1.44902,1.44867,1.44892,154700000.0
2007-07-11 05:18:00,1.44888,1.44888,1.44855,1.44877,245900000.0
2007-07-11 05:19:00,1.44857,1.44896,1.44849,1.44855,268200000.0
2007-07-11 05:20:00,1.4486,1.44879,1.44855,1.44861,313200001.0
2007-07-11 05:21:00,1.44848,1.44886,1.44839,1.44852,297600001.0
2007-07-11 05:22:00,1.44857,1.44872,1.44846,1.44865,216100000.0
2007-07-11 05:23:00,1.44868,1.44884,1.44864,1.44865,123400000.0
2007-07-11 05:24:00,1.44852,1.44856,1.44843,1.44844,172600000.0
2007-07-11 05:25:00,1.44858,1.44902,1.44836,1.44848,223800000.0
2007-07-11 05:26:00,1.44847,1.44848,1.4483,1.44848,121700001.0
2007-07-11 05:27:00,1.44883,1.44912,1.44861,1.44875,177200000.0
2007-07-11 05:28:00,1.4489,1.44909,1.44872,1.4489,245200000.0
2007-07-11 05:29:00,1.44888,1.4491,1.44879,1.4489,250100001.0
2007-07-11 05:30:00,1.44891,1.44923,1.44884,1.44891,195900000.0
2007-07-11 05:31:00,1.44895,1.44939,1.44893,1.44897,90800001.0
2007-07-11 05:32:00,1.44907,1.44912,1.44883,1.44889,171200001.0
2007-07-11 05:33:00,1.44876,1.44876,1.44857,1.44863,151400000.0
2007-07-11 05:34:00,1.44876,1.449,1.44859,1.44861,208400000.0
2007-07-11 05:35:00,1.4486,1.44899,1.44855,1.44862,264600001.0
2007-07-11 05:36:00,1.44852,1.44869,1.44849,1.44849,195400000.0
2007-07-11 05:37:00,1.44849,1.44861,1.44845,1.4485,160900000.0
2007-07-11 05:38:00,1.44858,1.44881,1.44858,1.44867,192200000.0
2007-07-11 05:39:00,1.44872,1.44876,1.44858,1.44862,162700000.0
2007-07-11 05:40:00,1.44852,1.44895,1.44849,1.44851,197600000.0
2007-07-11 05:41:00,1.44861,1.44881,1.44849,1.44859,111400000.0
2007-07-11 05:42:00,1.44872,1.44872,1.44852,1.44857,249200003.0
2007-07-11 05:43:00,1.44851,1.44854,1.44843,1.44851,108400001.0
2007-07-11 05:44:00,1.44869,1.44879,1.44856,1.44859,114800000.0
2007-07-11 05:45:00,1.44855,1.44885,1.44853,1.44862,121200001.0
2007-07-11 05:46:00,1.44873,1.44874,1.44854,1.4487,219700000.0
2007-07-11 05:47:00,1.44892,1.44895,1.44873,1.44885,235900001.0
2007-07-11 05:48:00,1.44864,1.44893,1.44855,1.44875,268100003.0
2007-07-11 05:49:00,1.44881,1.44885,1.4485,1.44853,194900000.0
2007-07-11 05:50:00,1.44857,1.44907,1.44857,1.44869,310800001.0
2007-07-11 05:51:00,1.44857,1.44876,1.44848,1.44852,155000000.0
2007-07-11 05:52:00,1.44854,1.44881,1.44851,1.44875,160900001.0
2007-07-11 05:53:00,1.44873,1.44897,1.4486,1.44864,103600000.0
2007-07-11 05:54:00,1.44888,1.44908,1.44873,1.4489,186900000.0
2007-07-11 05:55:00,1.44878,1.44891,1.44863,1.44873,217600001.0
2007-07-11 05:56:00,1.44878,1.44895,1.44868,1.44871,146100000.0
2007-07-11 05:57:00,1.44871,1.44881,1.44869,1.44871,171700000.0
2007-07-11 05:58:00,1.44875,1.44886,1.44853,1.44853,184900000.0
2007-07-11 05:59:00,1.44867,1.4488,1.4486,1.44863,92600000.0
2007-07-11 06:00:00,1.44866,1.44868,1.44858,1.44863,202700000.0
2007-07-11 06:01:00,1.44872,1.44882,1.44852,1.44865,215100003.0
2007-07-11 06:02:00,1.44864,1.44889,1.44862,1.44872,279400001.0
2007-07-11 06:03:00,1.44884,1.44905,1.44883,1.44896,45400000.0
2007-07-11 06:04:00,1.44885,1.44886,1.44874,1.44878,140600000.0
2007-07-11 06:05:00,1.44869,1.44893,1.44866,1.4488,439700000.0
2007-07-11 06:06:00,1.44884,1.44901,1.4488,1.44895,81100000.0
2007-07-11 06:07:00,1.4491,1.44926,1.44902,1.44905,324600000.0
2007-07-11 06:08:00,1.4491,1.44929,1.449,1.44916,553900002.0
2007-07-11 06:09:00,1.44909,1.44942,1.44907,1.44924,427900001.0
2007-07-11 06:10:00,1.44929,1.44939,1.44919,1.44928,280100000.0
2007-07-11 06:11:00,1.44933,1.44939,1.44913,1.44915,426300001.0
2007-07-11 06:12:00,1.44926,1.44971,1.44926,1.44957,261100001.0
2007-07-11 06:13:00,1.44964,1.44974,1.44942,1.4496,355600000.0
2007-07-11 06:14:00,1.44965,1.4497,1.4494,1.44947,371100002.0
2007-07-11 06:15:00,1.44958,1.44963,1.44936,1.44957,145700000.0
2007-07-11 06:16:00,1.44949,1.44958,1.44924,1.44933,160900000.0
2007-07-11 06:17:00,1.44921,1.44931,1.44914,1.44914,178900000.0
2007-07-11 06:18:00,1.44923,1.44939,1.4492,1.44923,222400000.0
2007-07-11 06:19:00,1.44933,1.44951,1.44933,1.44941,202800001.0
2007-07-11 06:20:00,1.44931,1.44946,1.44921,1.44924,370800000.0
2007-07-11 06:21:00,1.4494,1.44954,1.44936,1.44941,273300001.0
2007-07-11 06:22:00,1.44937,1.44955,1.44931,1.4494,258200001.0
2007-07-11 06:23:00,1.44925,1.44938,1.44911,1.44911,277500000.0
2007-07-11 06:24:00,1.44909,1.44932,1.44904,1.44915,346800001.0
2007-07-11 06:25:00,1.44919,1.44931,1.44913,1.44931,237000000.0
2007-07-11 06:26:00,1.44922,1.44935,1.44914,1.44933,357700001.0
2007-07-11 06:27:00,1.4493,1.44937,1.44921,1.44929,296500000.0
2007-07-11 06:28:00,1.44933,1.4495,1.44926,1.44934,362500000.0
2007-07-11 06:29:00,1.44942,1.44944,1.44924,1.44926,86300000.0
2007-07-11 06:30:00,1.44917,1.44935,1.44905,1.44907,242000000.0
2007-07-11 06:31:00,1.44915,1.44923,1.449,1.44911,132500000.0
2007-07-11 06:32:00,1.44907,1.44907,1.44894,1.44897,192600000.0
2007-07-11 06:33:00,1.44909,1.44926,1.44899,1.44909,262800001.0
2007-07-11 06:34:00,1.44912,1.44926,1.44902,1.44908,217800000.0
2007-07-11 06:35:00,1.449,1.44923,1.44888,1.44894,170200001.0
2007-07-11 06:36:00,1.44889,1.449,1.44885,1.44885,92100000.0
2007-07-11 06:37:00,1.44881,1.44881,1.44846,1.44846,269000000.0
2007-07-11 06:38:00,1.44859,1.44886,1.44853,1.44859,142900000.0
2007-07-11 06:39:00,1.44848,1.44861,1.44846,1.44847,39700000.0
2007-07-11 06:40:00,1.44849,1.4486,1.4484,1.44846,118000000.0
2007-07-11 06:41:00,1.44844,1.44856,1.44837,1.44853,177600001.0
2007-07-11 06:42:00,1.44847,1.44868,1.44846,1.44856,261100000.0
2007-07-11 06:43:00,1.44872,1.44877,1.44859,1.4486,208000001.0
2007-07-11 06:44:00,1.44852,1.44868,1.44848,1.44856,325000000.0
2007-07-11 06:45:00,1.44864,1.4488,1.44858,1.4488,311800000.0
2007-07-11 06:46:00,1.44872,1.44883,1.44868,1.44879,222800000.0
2007-07-11 06:47:00,1.44878,1.44885,1.44861,1.44868,233000000.0
2007-07-11 06:48:00,1.44857,1.4488,1.44855,1.4487,29600000.0
2007-07-11 06:49:00,1.44859,1.44859,1.44834,1.44842,264800000.0
2007-07-11 06:50:00,1.44828,1.44847,1.44828,1.44837,28600000.0
2007-07-11 06:51:00,1.44835,1.44849,1.44823,1.44823,244900000.0
2007-07-11 06:52:00,1.44829,1.44829,1.44805,1.44807,284000001.0
2007-07-11 06:53:00,1.44822,1.44847,1.44813,1.44813,220600000.0
2007-07-11 06:54:00,1.44833,1.44835,1.44797,1.44811,462300001.0
2007-07-11 06:55:00,1.44825,1.44841,1.44814,1.44821,333900000.0
2007-07-11 06:56:00,1.44841,1.44845,1.44827,1.44836,42000001.0
2007-07-11 06:57:00,1.4484,1.44863,1.44832,1.44863,60400000.0
2007-07-11 06:58:00,1.44849,1.44865,1.44843,1.44865,249500000.0
2007-07-11 06:59:00,1.44861,1.44888,1.44852,1.44861,318400000.0
2007-07-11 07:00:00,1.4489,1.44895,1.44883,1.44885,136700000.0
2007-07-11 07:01:00,1.44879,1.44899,1.44873,1.44899,273600000.0
2007-07-11 07:02:00,1.449,1.44911,1.44885,1.44894,401800000.0
2007-07-11 07:03:00,1.44902,1.44906,1.4489,1.44896,144200001.0
2007-07-11 07:04:00,1.44894,1.44922,1.44893,1.44904,311699999.0
2007-07-11 07:05:00,1.44904,1.44916,1.449,1.4491,121400000.0
2007-07-11 07:06:00,1.44906,1.44922,1.44896,1.44914,180600000.0
2007-07-11 07:07:00,1.44919,1.44922,1.44902,1.44917,196000000.0
2007-07-11 07:08:00,1.4492,1.44939,1.44911,1.44919,382100001.0
2007-07-11 07:09:00,1.4491,1.44911,1.4488,1.44883,217100000.0
2007-07-11 07:10:00,1.44879,1.44879,1.44844,1.44848,430000001.0
2007-07-11 07:11:00,1.44846,1.4486,1.44845,1.44853,364700001.0
2007-07-11 07:12:00,1.44857,1.44875,1.44852,1.44861,268100000.0
2007-07-11 07:13:00,1.44854,1.44854,1.44821,1.44827,254000000.0
2007-07-11 07:14:00,1.44819,1.44819,1.44798,1.44798,525500000.0
2007-07-11 07:15:00,1.44817,1.44829,1.4479,1.44815,262900000.0
2007-07-11 07:16:00,1.44818,1.44829,1.44808,1.44829,173200000.0
2007-07-11 07:17:00,1.44826,1.44837,1.44813,1.44813,227300000.0
2007-07-11 07:18:00,1.44811,1.44832,1.44802,1.44832,457400000.0
2007-07-11 07:19:00,1.44828,1.44839,1.44809,1.44837,269700000.0
2007-07-11 07:20:00,1.44827,1.44828,1.44802,1.44817,405000002.0
2007-07-11 07:21:00,1.44811,1.44834,1.44807,1.44807,313400001.0
2007-07-11 07:22:00,1.4484,1.44854,1.44824,1.44835,312300001.0
2007-07-11 07:23:00,1.44829,1.44847,1.44816,1.44835,459900001.0
2007-07-11 07:24:00,1.4483,1.44841,1.44822,1.44825,280100000.0
2007-07-11 07:25:00,1.44836,1.44857,1.44824,1.44848,348700000.0
2007-07-11 07:26:00,1.44859,1.44906,1.44859,1.449,337300000.0
2007-07-11 07:27:00,1.44901,1.44961,1.44901,1.44955,150300001.0
2007-07-11 07:28:00,1.4495,1.4495,1.44892,1.4493,278000000.0
2007-07-11 07:29:00,1.44942,1.44942,1.44902,1.44902,223700000.0
2007-07-11 07:30:00,1.44922,1.44946,1.4491,1.44913,542400002.0
2007-07-11 07:31:00,1.449,1.44945,1.449,1.44944,252900000.0
2007-07-11 07:32:00,1.44949,1.45013,1.44949,1.44994,488500000.0
2007-07-11 07:33:00,1.44998,1.45023,1.44994,1.45007,380800000.0
2007-07-11 07:34:00,1.45021,1.45039,1.45011,1.4502,323800001.0
2007-07-11 07:35:00,1.4502,1.45039,1.4502,1.45033,251700001.0
2007-07-11 07:36:00,1.45032,1.45047,1.45013,1.4504,346400000.0
2007-07-11 07:37:00,1.45066,1.45095,1.45049,1.4509,194800000.0
2007-07-11 07:38:00,1.45094,1.45173,1.45094,1.45173,48100000.0
2007-07-11 07:39:00,1.45178,1.45178,1.45155,1.45162,459400002.0
2007-07-11 07:40:00,1.4516,1.4516,1.45134,1.45154,325100001.0
2007-07-11 07:41:00,1.45154,1.45183,1.4515,1.4518,626500001.0
2007-07-11 07:42:00,1.45164,1.45175,1.45142,1.45145,312100000.0
2007-07-11 07:43:00,1.45138,1.45151,1.45114,1.4514,196200000.0
2007-07-11 07:44:00,1.45146,1.45165,1.45136,1.45136,396600001.0
2007-07-11 07:45:00,1.45141,1.45154,1.45127,1.45137,326900000.0
2007-07-11 07:46:00,1.45124,1.45163,1.4512,1.45135,467200001.0
2007-07-11 07:47:00,1.45152,1.45188,1.45142,1.45142,676100002.0
2007-07-11 07:48:00,1.45139,1.45186,1.45139,1.45155,690100001.0
2007-07-11 07:49:00,1.45171,1.45199,1.45158,1.45175,703400002.0
2007-07-11 07:50:00,1.4518,1.45203,1.45165,1.45179,633700001.0
2007-07-11 07:51:00,1.45182,1.45182,1.45132,1.45163,597400001.0
2007-07-11 07:52:00,1.45157,1.45187,1.45155,1.4518,496900002.0
2007-07-11 07:53:00,1.45181,1.45189,1.45147,1.45161,570200000.0
2007-07-11 07:54:00,1.45167,1.45183,1.45161,1.4517,342800000.0
2007-07-11 07:55:00,1.45182,1.45203,1.45176,1.45177,373900001.0
2007-07-11 07:56:00,1.45184,1.4521,1.45178,1.45191,706000001.0
2007-07-11 07:57:00,1.45211,1.45226,1.45184,1.45199,691800002.0
2007-07-11 07:58:00,1.452,1.45214,1.45154,1.45154,619400001.0
2007-07-11 07:59:00,1.4514,1.45163,1.45134,1.45151,449500001.0
2007-07-11 08:00:00,1.45138,1.45151,1.45116,1.45129,483200002.0
2007-07-11 08:01:00,1.45105,1.45117,1.45068,1.45079,470200000.0
2007-07-11 08:02:00,1.45068,1.45075,1.45035,1.45064,242200000.0
2007-07-11 08:03:00,1.45065,1.45112,1.45065,1.45101,472100000.0
2007-07-11 08:04:00,1.45105,1.45124,1.45094,1.45099,425200000.0
2007-07-11 08:05:00,1.45072,1.45079,1.45045,1.45071,353200001.0
2007-07-11 08:06:00,1.45082,1.45082,1.45016,1.45063,685000001.0
2007-07-11 08:07:00,1.4504,1.45066,1.4504,1.45061,448000003.0
2007-07-11 08:08:00,1.45067,1.45072,1.45047,1.45047,420700002.0
2007-07-11 08:09:00,1.45041,1.45047,1.45006,1.45023,520200001.0
2007-07-11 08:10:00,1.45021,1.4505,1.45005,1.45022,549500001.0
2007-07-11 08:11:00,1.45028,1.45031,1.45007,1.45018,303700000.0
2007-07-11 08:12:00,1.45004,1.45006,1.4498,1.44998,432499998.0
2007-07-11 08:13:00,1.45007,1.45019,1.44989,1.45007,273700000.0
2007-07-11 08:14:00,1.45,1.45051,1.45,1.45,136400001.0
2007-07-11 08:15:00,1.44985,1.45032,1.44974,1.45031,301100000.0
2007-07-11 08:16:00,1.45034,1.45059,1.4502,1.45022,292900000.0
2007-07-11 08:17:00,1.45014,1.45024,1.44989,1.44995,258900000.0
2007-07-11 08:18:00,1.44995,1.45017,1.44992,1.45012,180200000.0
2007-07-11 08:19:00,1.45012,1.45053,1.45012,1.45048,273900000.0
2007-07-11 08:20:00,1.45062,1.45069,1.45036,1.45046,308700001.0
2007-07-11 08:21:00,1.44992,1.45025,1.44985,1.45008,510200001.0
2007-07-11 08:22:00,1.45007,1.45007,1.44973,1.44973,300700000.0
2007-07-11 08:23:00,1.44968,1.44978,1.4495,1.44956,254100000.0
2007-07-11 08:24:00,1.44975,1.45018,1.44965,1.45004,434300001.0
2007-07-11 08:25:00,1.45017,1.45036,1.45001,1.45011,632500001.0
2007-07-11 08:26:00,1.45015,1.45029,1.44993,1.45012,332600002.0
2007-07-11 08:27:00,1.45003,1.45027,1.4499,1.4499,391900001.0
2007-07-11 08:28:00,1.44982,1.45007,1.44974,1.44985,537400000.0
2007-07-11 08:29:00,1.44977,1.45025,1.44968,1.45014,478700001.0
2007-07-11 08:30:00,1.45006,1.45033,1.45002,1.45033,422700002.0
2007-07-11 08:31:00,1.45044,1.45062,1.45037,1.45056,272900000.0
2007-07-11 08:32:00,1.45055,1.45055,1.45007,1.4502,351400000.0
2007-07-11 08:33:00,1.45007,1.45017,1.44986,1.45006,188600000.0
2007-07-11 08:34:00,1.45009,1.45032,1.45002,1.45002,631400001.0
2007-07-11 08:35:00,1.44993,1.45024,1.44993,1.45016,541400000.0
2007-07-11 08:36:00,1.45015,1.45041,1.45006,1.45016,391300000.0
2007-07-11 08:37:00,1.45031,1.45079,1.45031,1.4507,335500000.0
2007-07-11 08:38:00,1.45071,1.45098,1.45062,1.4507,373700000.0
2007-07-11 08:39:00,1.45074,1.45115,1.45061,1.45115,576400000.0
2007-07-11 08:40:00,1.45099,1.45112,1.45066,1.45066,275900000.0
2007-07-11 08:41:00,1.45073,1.45111,1.45059,1.45108,536700002.0
2007-07-11 08:42:00,1.45111,1.45124,1.45078,1.45097,466300000.0
2007-07-11 08:43:00,1.45097,1.4513,1.45068,1.45068,275200000.0
2007-07-11 08:44:00,1.45082,1.45124,1.45082,1.45104,586500002.0
2007-07-11 08:45:00,1.45106,1.45108,1.45056,1.45074,617600000.0
2007-07-11 08:46:00,1.45093,1.45159,1.45081,1.45139,731300003.0
2007-07-11 08:47:00,1.45144,1.45144,1.45092,1.45105,570300002.0
2007-07-11 08:48:00,1.45106,1.45164,1.45106,1.45156,365800001.0
2007-07-11 08:49:00,1.45169,1.45184,1.45153,1.4517,451400001.0
2007-07-11 08:50:00,1.45188,1.45193,1.4515,1.45187,515400001.0
2007-07-11 08:51:00,1.45172,1.45221,1.45166,1.4519,547900003.0
2007-07-11 08:52:00,1.45204,1.45213,1.45175,1.45187,639100002.0
2007-07-11 08:53:00,1.45188,1.45219,1.45181,1.45185,518000004.0
2007-07-11 08:54:00,1.45183,1.45277,1.45183,1.45277,626000001.0
2007-07-11 08:55:00,1.45311,1.45344,1.45296,1.45316,611700000.0
2007-07-11 08:56:00,1.45306,1.45337,1.45283,1.45319,537100001.0
2007-07-11 08:57:00,1.4533,1.45383,1.4533,1.45376,564400000.0
2007-07-11 08:58:00,1.45392,1.45437,1.45376,1.45391,512100001.0
2007-07-11 08:59:00,1.45386,1.45397,1.45356,1.45383,330000000.0
2007-07-11 09:00:00,1.45389,1.45462,1.45389,1.45459,472000000.0
2007-07-11 09:01:00,1.45438,1.45469,1.45419,1.45444,376200001.0
2007-07-11 09:02:00,1.45446,1.45456,1.45417,1.45419,701400002.0
2007-07-11 09:03:00,1.45405,1.45421,1.45382,1.45394,572000001.0
2007-07-11 09:04:00,1.45409,1.45457,1.45397,1.45428,683600000.0
2007-07-11 09:05:00,1.45411,1.45438,1.45399,1.45416,567600001.0
2007-07-11 09:06:00,1.45389,1.454,1.4534,1.45345,536100000.0
2007-07-11 09:07:00,1.45346,1.45346,1.45296,1.45306,351100001.0
2007-07-11 09:08:00,1.45315,1.45345,1.45301,1.45345,234700000.0
2007-07-11 09:09:00,1.45375,1.45389,1.45333,1.45333,275700000.0
2007-07-11 09:10:00,1.45318,1.45324,1.45262,1.45262,314100001.0
2007-07-11 09:11:00,1.4527,1.45342,1.4527,1.45311,559600002.0
2007-07-11 09:12:00,1.45318,1.45331,1.45263,1.45263,515200000.0
2007-07-11 09:13:00,1.45264,1.45279,1.45245,1.45264,546000001.0
2007-07-11 09:14:00,1.45268,1.45316,1.45268,1.45316,279200000.0
2007-07-11 09:15:00,1.45313,1.45326,1.45295,1.45319,436600001.0
2007-07-11 09:16:00,1.45321,1.45354,1.45319,1.45342,488100001.0
2007-07-11 09:17:00,1.45364,1.45399,1.45361,1.45396,471000000.0
2007-07-11 09:18:00,1.45374,1.45401,1.45374,1.4538,173900000.0
2007-07-11 09:19:00,1.45386,1.45401,1.45362,1.4537,485000002.0
2007-07-11 09:20:00,1.45385,1.45423,1.45385,1.45409,282300001.0
2007-07-11 09:21:00,1.45426,1.45467,1.45426,1.45463,304700000.0
2007-07-11 09:22:00,1.45459,1.45464,1.45419,1.45424,395900001.0
2007-07-11 09:23:00,1.45422,1.45422,1.4538,1.45399,347100001.0
2007-07-11 09:24:00,1.45371,1.45381,1.4532,1.45324,301000000.0
2007-07-11 09:25:00,1.45328,1.45342,1.4532,1.45337,398400000.0
2007-07-11 09:26:00,1.45331,1.45344,1.45314,1.45326,609300001.0
2007-07-11 09:27:00,1.45317,1.45317,1.45237,1.45243,371700002.0
2007-07-11 09:28:00,1.45261,1.45275,1.45214,1.45231,508000002.0
2007-07-11 09:29:00,1.45271,1.45274,1.45249,1.45272,464800000.0
2007-07-11 09:30:00,1.45251,1.45269,1.45212,1.45217,642600001.0
2007-07-11 09:31:00,1.45207,1.45258,1.45183,1.45229,325500000.0
2007-07-11 09:32:00,1.45216,1.45248,1.45194,1.45248,413000001.0
2007-07-11 09:33:00,1.45244,1.45244,1.45195,1.45215,244000000.0
2007-07-11 09:34:00,1.45197,1.45226,1.45167,1.45193,491900000.0
2007-07-11 09:35:00,1.45194,1.45262,1.45194,1.45262,272800001.0
2007-07-11 09:36:00,1.45277,1.453,1.45219,1.45219,427300002.0
2007-07-11 09:37:00,1.45221,1.45235,1.45197,1.45226,437200001.0
2007-07-11 09:38:00,1.45227,1.45251,1.45217,1.45221,415800001.0
2007-07-11 09:39:00,1.45229,1.45266,1.45216,1.45221,468800002.0
2007-07-11 09:40:00,1.45205,1.45223,1.45185,1.45208,357900001.0
2007-07-11 09:41:00,1.45207,1.45222,1.45188,1.45218,501500002.0
2007-07-11 09:42:00,1.45214,1.45274,1.45214,1.45229,479100001.0
2007-07-11 09:43:00,1.45231,1.45231,1.452,1.45212,307300002.0
2007-07-11 09:44:00,1.45198,1.45238,1.45198,1.4521,455800001.0
2007-07-11 09:45:00,1.45216,1.45242,1.45197,1.45242,560600005.0
2007-07-11 09:46:00,1.45244,1.45252,1.45226,1.45239,334700001.0
2007-07-11 09:47:00,1.45241,1.45265,1.45236,1.4525,412800001.0
2007-07-11 09:48:00,1.45241,1.45241,1.45202,1.45202,278800000.0
2007-07-11 09:49:00,1.45193,1.45208,1.45176,1.4519,515200000.0
2007-07-11 09:50:00,1.45199,1.45199,1.4514,1.45158,543200000.0
2007-07-11 09:51:00,1.4517,1.452,1.45151,1.45191,492000002.0
2007-07-11 09:52:00,1.45186,1.45206,1.45169,1.45192,535400001.0
2007-07-11 09:53:00,1.4521,1.45228,1.45199,1.45199,424300002.0
2007-07-11 09:54:00,1.45206,1.45222,1.45189,1.452,643300001.0
2007-07-11 09:55:00,1.4522,1.4524,1.45205,1.45215,583100000.0
2007-07-11 09:56:00,1.45203,1.45203,1.45164,1.45173,478200000.0
2007-07-11 09:57:00,1.45173,1.45216,1.45172,1.45188,604200001.0
2007-07-11 09:58:00,1.45199,1.45211,1.45175,1.45178,720700003.0
2007-07-11 09:59:00,1.45182,1.45237,1.45177,1.45217,723300002.0
2007-07-11 10:00:00,1.45227,1.45244,1.45198,1.4523,284800001.0
2007-07-11 10:01:00,1.45233,1.4527,1.45216,1.4525,669100003.0
2007-07-11 10:02:00,1.45238,1.45259,1.45221,1.45235,565600000.0
2007-07-11 10:03:00,1.45231,1.45249,1.45222,1.45249,428900000.0
2007-07-11 10:04:00,1.45233,1.45238,1.45192,1.45196,455000001.0
2007-07-11 10:05:00,1.45199,1.45224,1.45198,1.45203,443300001.0
2007-07-11 10:06:00,1.45195,1.45233,1.45192,1.4521,485800002.0
2007-07-11 10:07:00,1.45202,1.45223,1.45193,1.45214,517100000.0
2007-07-11 10:08:00,1.45211,1.45236,1.45211,1.45225,439100001.0
2007-07-11 10:09:00,1.45243,1.45259,1.45226,1.45234,593800003.0
2007-07-11 10:10:00,1.45227,1.45253,1.45227,1.45241,397600000.0
2007-07-11 10:11:00,1.45249,1.45265,1.45244,1.45253,378300000.0
2007-07-11 10:12:00,1.45253,1.45266,1.45242,1.45263,474900000.0
2007-07-11 10:13:00,1.45264,1.45282,1.45261,1.45269,539900001.0
2007-07-11 10:14:00,1.45275,1.45295,1.45257,1.45284,508300002.0
2007-07-11 10:15:00,1.45285,1.45313,1.45276,1.453,427600000.0
2007-07-11 10:16:00,1.45303,1.45329,1.45226,1.45271,417900002.0
2007-07-11 10:17:00,1.4527,1.45283,1.45234,1.45263,341500000.0
2007-07-11 10:18:00,1.45277,1.45302,1.45276,1.45292,408200001.0
2007-07-11 10:19:00,1.45309,1.45312,1.45287,1.45299,362500000.0
2007-07-11 10:20:00,1.45297,1.45319,1.45279,1.4529,581500000.0
2007-07-11 10:21:00,1.45286,1.45309,1.45278,1.45278,400400000.0
2007-07-11 10:22:00,1.45272,1.45289,1.45255,1.45257,308600000.0
2007-07-11 10:23:00,1.45245,1.4532,1.45245,1.45278,514800001.0
2007-07-11 10:24:00,1.45286,1.4529,1.4526,1.45265,406300001.0
2007-07-11 10:25:00,1.45269,1.45278,1.45234,1.45262,365200001.0
2007-07-11 10:26:00,1.45265,1.45274,1.45236,1.45264,666300001.0
2007-07-11 10:27:00,1.45288,1.45288,1.45242,1.45242,471700000.0
2007-07-11 10:28:00,1.45244,1.45279,1.45237,1.4527,621500001.0
2007-07-11 10:29:00,1.45269,1.45288,1.45248,1.45285,488900000.0
2007-07-11 10:30:00,1.45282,1.45295,1.45257,1.45266,757100002.0
2007-07-11 10:31:00,1.45248,1.45267,1.45226,1.45254,608100002.0
2007-07-11 10:32:00,1.45239,1.45268,1.45222,1.45222,502200000.0
2007-07-11 10:33:00,1.45242,1.45255,1.45226,1.45248,464600001.0
2007-07-11 10:34:00,1.45251,1.45262,1.45237,1.45259,445600001.0
2007-07-11 10:35:00,1.4526,1.45277,1.45253,1.45255,503300001.0
2007-07-11 10:36:00,1.45255,1.45273,1.4524,1.4526,631300001.0
2007-07-11 10:37:00,1.45253,1.45255,1.45229,1.45246,506700000.0
2007-07-11 10:38:00,1.4526,1.45279,1.45255,1.45257,382900000.0
2007-07-11 10:39:00,1.45264,1.45277,1.45247,1.4526,414900000.0
2007-07-11 10:40:00,1.45248,1.45274,1.45248,1.45259,359900000.0
2007-07-11 10:41:00,1.45256,1.4527,1.45237,1.45261,594900001.0
2007-07-11 10:42:00,1.45251,1.45265,1.45241,1.45251,404000000.0
2007-07-11 10:43:00,1.45247,1.45263,1.4522,1.45234,514700000.0
2007-07-11 10:44:00,1.45249,1.45254,1.45208,1.45219,526900001.0
2007-07-11 10:45:00,1.45218,1.45224,1.45193,1.45211,552600001.0
2007-07-11 10:46:00,1.45202,1.45228,1.45193,1.45214,269600001.0
2007-07-11 10:47:00,1.45221,1.45243,1.45205,1.45231,423500000.0
2007-07-11 10:48:00,1.45251,1.4526,1.45235,1.45258,520000000.0
2007-07-11 10:49:00,1.45244,1.45253,1.45218,1.45246,371900000.0
2007-07-11 10:50:00,1.45254,1.45281,1.45237,1.45281,550100000.0
2007-07-11 10:51:00,1.45251,1.45277,1.45231,1.45261,511200001.0
2007-07-11 10:52:00,1.45255,1.45261,1.45228,1.45251,331500001.0
2007-07-11 10:53:00,1.45277,1.45306,1.45277,1.45301,377400001.0
2007-07-11 10:54:00,1.4531,1.45318,1.45279,1.45279,427700001.0
2007-07-11 10:55:00,1.45283,1.45327,1.45274,1.45327,436700001.0
2007-07-11 10:56:00,1.45351,1.45366,1.45321,1.45335,472700000.0
2007-07-11 10:57:00,1.45348,1.45348,1.45289,1.45292,368900000.0
2007-07-11 10:58:00,1.45293,1.45303,1.45268,1.45297,484300002.0
2007-07-11 10:59:00,1.45289,1.45341,1.45284,1.45309,749000000.0
2007-07-11 11:00:00,1.4532,1.45334,1.45295,1.45303,470100000.0
2007-07-11 11:01:00,1.45316,1.45359,1.45316,1.45321,575100002.0
2007-07-11 11:02:00,1.45309,1.45323,1.4529,1.4529,591900000.0
2007-07-11 11:03:00,1.45299,1.45384,1.45299,1.45373,231600000.0
2007-07-11 11:04:00,1.45382,1.45423,1.4536,1.45399,593000003.0
2007-07-11 11:05:00,1.45374,1.45382,1.45356,1.45359,525200001.0
2007-07-11 11:06:00,1.45358,1.4539,1.45349,1.45371,651200002.0
2007-07-11 11:07:00,1.45375,1.45437,1.45375,1.45417,251300000.0
2007-07-11 11:08:00,1.45434,1.45454,1.45413,1.45416,331100000.0
2007-07-11 11:09:00,1.45401,1.45415,1.45384,1.45386,412300001.0
2007-07-11 11:10:00,1.45393,1.45432,1.45393,1.45411,493500001.0
2007-07-11 11:11:00,1.45411,1.45441,1.45397,1.45412,507900000.0
2007-07-11 11:12:00,1.45413,1.45424,1.45394,1.45422,568200003.0
2007-07-11 11:13:00,1.4543,1.45451,1.45415,1.45451,368500001.0
2007-07-11 11:14:00,1.45434,1.45458,1.45418,1.45435,478500002.0
2007-07-11 11:15:00,1.45486,1.45525,1.45476,1.45525,482400001.0
2007-07-11 11:16:00,1.45523,1.45556,1.45497,1.45556,457300001.0
2007-07-11 11:17:00,1.45552,1.45592,1.45552,1.45572,430400001.0
2007-07-11 11:18:00,1.4557,1.45603,1.45554,1.45588,363000001.0
2007-07-11 11:19:00,1.45648,1.45683,1.45614,1.45614,349200000.0
2007-07-11 11:20:00,1.45608,1.45623,1.45573,1.45594,606800002.0
2007-07-11 11:21:00,1.45596,1.45603,1.4557,1.4558,597400002.0
2007-07-11 11:22:00,1.45563,1.45602,1.45549,1.45588,522800000.0
2007-07-11 11:23:00,1.45575,1.45606,1.4556,1.45606,475400001.0
2007-07-11 11:24:00,1.45601,1.45602,1.45565,1.45565,431400001.0
2007-07-11 11:25:00,1.45565,1.45588,1.45558,1.45583,424100002.0
2007-07-11 11:26:00,1.45588,1.45608,1.45571,1.45599,614999999.0
2007-07-11 11:27:00,1.45593,1.45614,1.4557,1.45585,571600000.0
2007-07-11 11:28:00,1.45609,1.45609,1.45577,1.45579,383900001.0
2007-07-11 11:29:00,1.45594,1.45597,1.45557,1.45588,445100000.0
2007-07-11 11:30:00,1.45579,1.45611,1.45578,1.45595,496300001.0
2007-07-11 11:31:00,1.45588,1.4561,1.45578,1.45593,596100000.0
2007-07-11 11:32:00,1.45601,1.45611,1.45578,1.456,493200002.0
2007-07-11 11:33:00,1.45595,1.45619,1.45592,1.45601,539700003.0
2007-07-11 11:34:00,1.45559,1.45584,1.45555,1.45565,622100000.0
2007-07-11 11:35:00,1.45566,1.45593,1.45565,1.45585,540800002.0
2007-07-11 11:36:00,1.45583,1.45609,1.45583,1.45598,572200000.0
2007-07-11 11:37:00,1.45635,1.45647,1.45615,1.45637,483500000.0
2007-07-11 11:38:00,1.45631,1.45642,1.45597,1.45609,552200002.0
2007-07-11 11:39:00,1.45607,1.45649,1.45591,1.45632,668400001.0
2007-07-11 11:40:00,1.45637,1.45643,1.45601,1.45629,711900002.0
2007-07-11 11:41:00,1.45617,1.4565,1.45597,1.45634,854800005.0
2007-07-11 11:42:00,1.45653,1.45669,1.45625,1.45644,613000003.0
2007-07-11 11:43:00,1.45648,1.45692,1.45648,1.45663,514900001.0
2007-07-11 11:44:00,1.45669,1.45677,1.45644,1.45664,726100002.0
2007-07-11 11:45:00,1.45658,1.45681,1.45627,1.45674,620900001.0
2007-07-11 11:46:00,1.45686,1.457,1.45656,1.45672,533300000.0
2007-07-11 11:47:00,1.45667,1.45675,1.45634,1.45635,541200005.0
2007-07-11 11:48:00,1.45625,1.45631,1.45577,1.45591,516600000.0
2007-07-11 11:49:00,1.45609,1.45648,1.45592,1.45635,370700000.0
2007-07-11 11:50:00,1.45654,1.45683,1.45645,1.45683,376100000.0
2007-07-11 11:51:00,1.45688,1.45688,1.4565,1.45661,153300001.0
2007-07-11 11:52:00,1.45667,1.45685,1.45633,1.45633,214100000.0
2007-07-11 11:53:00,1.45626,1.45677,1.45626,1.45641,215300000.0
2007-07-11 11:54:00,1.45634,1.4566,1.45619,1.45629,352800000.0
2007-07-11 11:55:00,1.4563,1.45634,1.45611,1.45626,459300000.0
2007-07-11 11:56:00,1.45636,1.45644,1.45611,1.45626,461100001.0
2007-07-11 11:57:00,1.45636,1.4567,1.45619,1.45654,534500000.0
2007-07-11 11:58:00,1.45674,1.457,1.45655,1.45655,444100001.0
2007-07-11 11:59:00,1.45683,1.45738,1.45683,1.45715,501300001.0
2007-07-11 12:00:00,1.45746,1.45821,1.45741,1.45821,561400001.0
2007-07-11 12:01:00,1.45849,1.45861,1.45832,1.45857,440800001.0
2007-07-11 12:02:00,1.45856,1.45916,1.45854,1.45884,446300001.0
2007-07-11 12:03:00,1.4589,1.45926,1.45864,1.45914,412000000.0
2007-07-11 12:04:00,1.45906,1.45906,1.45818,1.45831,421200002.0
2007-07-11 12:05:00,1.4583,1.4583,1.45759,1.4578,409600002.0
2007-07-11 12:06:00,1.45767,1.45786,1.4572,1.45722,384100003.0
2007-07-11 12:07:00,1.45712,1.45746,1.45705,1.45733,305500000.0
2007-07-11 12:08:00,1.45749,1.45789,1.45745,1.4577,482000000.0
2007-07-11 12:09:00,1.45771,1.45771,1.45711,1.45749,429700002.0
2007-07-11 12:10:00,1.45748,1.45748,1.4569,1.45698,347000000.0
2007-07-11 12:11:00,1.45679,1.45699,1.45671,1.45683,187800000.0
2007-07-11 12:12:00,1.45674,1.45677,1.45581,1.45613,266000000.0
2007-07-11 12:13:00,1.45617,1.45667,1.45617,1.45638,561900001.0
2007-07-11 12:14:00,1.45636,1.45642,1.45588,1.45623,574000001.0
2007-07-11 12:15:00,1.45619,1.45633,1.45605,1.45618,295000000.0
2007-07-11 12:16:00,1.45613,1.45634,1.45602,1.45605,492900001.0
2007-07-11 12:17:00,1.4561,1.4561,1.45587,1.45597,239600000.0
2007-07-11 12:18:00,1.45597,1.45648,1.45589,1.45648,290500001.0
2007-07-11 12:19:00,1.45657,1.45665,1.45622,1.45636,487800001.0
2007-07-11 12:20:00,1.45626,1.45644,1.45598,1.45625,354000001.0
2007-07-11 12:21:00,1.4564,1.45645,1.45611,1.45641,402800000.0
2007-07-11 12:22:00,1.45646,1.45679,1.45622,1.45679,346300002.0
2007-07-11 12:23:00,1.45684,1.45708,1.45675,1.45695,463800000.0
2007-07-11 12:24:00,1.45679,1.45708,1.45665,1.45675,656600000.0
2007-07-11 12:25:00,1.45656,1.45662,1.45614,1.4564,461800002.0
2007-07-11 12:26:00,1.45646,1.45648,1.45622,1.45642,508600000.0
2007-07-11 12:27:00,1.45646,1.45651,1.4563,1.45639,499300000.0
2007-07-11 12:28:00,1.45647,1.45682,1.45643,1.45663,499000002.0
2007-07-11 12:29:00,1.45652,1.45662,1.45627,1.45634,640200000.0
2007-07-11 12:30:00,1.45624,1.45673,1.45624,1.4566,575400000.0
2007-07-11 12:31:00,1.45658,1.45664,1.45614,1.4564,745500003.0
2007-07-11 12:32:00,1.4563,1.45648,1.45604,1.45631,581600000.0
2007-07-11 12:33:00,1.45636,1.45648,1.45621,1.45638,601300001.0
2007-07-11 12:34:00,1.4564,1.4565,1.45611,1.45612,596600000.0
2007-07-11 12:35:00,1.45615,1.45648,1.45606,1.45644,535300001.0
2007-07-11 12:36:00,1.45624,1.4565,1.45613,1.45634,494200001.0
2007-07-11 12:37:00,1.45633,1.45659,1.45633,1.45652,499800000.0
2007-07-11 12:38:00,1.45643,1.45669,1.45643,1.45651,588100001.0
2007-07-11 12:39:00,1.45651,1.45661,1.45628,1.45646,490300001.0
2007-07-11 12:40:00,1.45638,1.4566,1.45591,1.45606,489700000.0
2007-07-11 12:41:00,1.456,1.45621,1.45594,1.45603,284400001.0
2007-07-11 12:42:00,1.45592,1.45592,1.45569,1.45578,397900001.0
2007-07-11 12:43:00,1.45576,1.45628,1.45576,1.45595,454300002.0
2007-07-11 12:44:00,1.45598,1.45599,1.45569,1.45575,442400001.0
2007-07-11 12:45:00,1.45603,1.45626,1.45585,1.45626,507800002.0
2007-07-11 12:46:00,1.45622,1.45624,1.45596,1.45597,494200003.0
2007-07-11 12:47:00,1.45599,1.45626,1.45588,1.45588,393300000.0
2007-07-11 12:48:00,1.45576,1.456,1.45549,1.45567,485000000.0
2007-07-11 12:49:00,1.45556,1.45565,1.45521,1.45542,538200002.0
2007-07-11 12:50:00,1.45543,1.45544,1.45507,1.45513,516900001.0
2007-07-11 12:51:00,1.45523,1.45536,1.45487,1.45519,426700000.0
2007-07-11 12:52:00,1.45525,1.45545,1.45499,1.45521,310900000.0
2007-07-11 12:53:00,1.45539,1.45579,1.45526,1.45562,261900000.0
2007-07-11 12:54:00,1.45564,1.45619,1.45551,1.45619,387700001.0
2007-07-11 12:55:00,1.45618,1.45649,1.45598,1.45625,400000001.0
2007-07-11 12:56:00,1.45618,1.45626,1.45595,1.45604,460000001.0
2007-07-11 12:57:00,1.45612,1.45636,1.45572,1.4562,587400001.0
2007-07-11 12:58:00,1.45617,1.45639,1.45612,1.45634,323200000.0
2007-07-11 12:59:00,1.45666,1.45721,1.45652,1.45708,707200002.0
2007-07-11 13:00:00,1.45708,1.4574,1.45677,1.45692,196300000.0
2007-07-11 13:01:00,1.45677,1.45696,1.45661,1.45685,325600001.0
2007-07-11 13:02:00,1.45692,1.45721,1.4569,1.45701,408300002.0
2007-07-11 13:03:00,1.45686,1.45709,1.45663,1.4569,386400000.0
2007-07-11 13:04:00,1.45733,1.45775,1.45733,1.45746,286200002.0
2007-07-11 13:05:00,1.45749,1.4576,1.45735,1.45739,136400000.0
2007-07-11 13:06:00,1.45744,1.45744,1.45705,1.4571,422100001.0
2007-07-11 13:07:00,1.45695,1.45775,1.45695,1.45758,305200000.0
2007-07-11 13:08:00,1.45774,1.45814,1.45774,1.45814,240200000.0
2007-07-11 13:09:00,1.45805,1.45811,1.45741,1.45765,267900000.0
2007-07-11 13:10:00,1.45773,1.45791,1.4575,1.45767,114600000.0
2007-07-11 13:11:00,1.45782,1.45795,1.4576,1.45774,451100000.0
2007-07-11 13:12:00,1.45772,1.45774,1.4575,1.45772,384900002.0
2007-07-11 13:13:00,1.45772,1.45772,1.45745,1.45761,296400001.0
2007-07-11 13:14:00,1.45745,1.45764,1.45728,1.45744,324500000.0
2007-07-11 13:15:00,1.45745,1.45745,1.45637,1.45637,430200001.0
2007-07-11 13:16:00,1.45625,1.45633,1.456,1.456,142200001.0
2007-07-11 13:17:00,1.45613,1.45619,1.45576,1.456,102200001.0
2007-07-11 13:18:00,1.456,1.45651,1.456,1.45617,322900001.0
2007-07-11 13:19:00,1.45605,1.45627,1.45592,1.45603,351500002.0
2007-07-11 13:20:00,1.45585,1.456,1.4556,1.45594,217300002.0
2007-07-11 13:21:00,1.45595,1.45603,1.4555,1.45555,168600000.0
2007-07-11 13:22:00,1.45563,1.45585,1.45554,1.45565,282000000.0
2007-07-11 13:23:00,1.4555,1.45575,1.4555,1.4557,290400000.0
2007-07-11 13:24:00,1.45576,1.45596,1.45569,1.45595,271100000.0
2007-07-11 13:25:00,1.45596,1.45642,1.45586,1.45586,114800000.0
2007-07-11 13:26:00,1.45579,1.45624,1.45562,1.45586,205300000.0
2007-07-11 13:27:00,1.456,1.45621,1.45583,1.45604,350100000.0
2007-07-11 13:28:00,1.45643,1.45716,1.45632,1.45715,575000001.0
2007-07-11 13:29:00,1.45706,1.45716,1.45664,1.45695,617500002.0
2007-07-11 13:30:00,1.45682,1.45702,1.45652,1.45671,606600000.0
2007-07-11 13:31:00,1.45689,1.45758,1.45683,1.45724,567400001.0
2007-07-11 13:32:00,1.45717,1.45727,1.45683,1.45727,243300001.0
2007-07-11 13:33:00,1.45716,1.45734,1.45686,1.45695,449500001.0
2007-07-11 13:34:00,1.45695,1.45697,1.45647,1.45657,304200001.0
2007-07-11 13:35:00,1.45667,1.45679,1.45643,1.4565,437000002.0
2007-07-11 13:36:00,1.45674,1.45712,1.45656,1.45709,469600001.0
2007-07-11 13:37:00,1.45715,1.45775,1.45715,1.4573,512800000.0
2007-07-11 13:38:00,1.45734,1.45824,1.45726,1.45799,390500001.0
2007-07-11 13:39:00,1.45801,1.45822,1.45786,1.4581,291800002.0
2007-07-11 13:40:00,1.45802,1.4584,1.45795,1.45809,425800000.0
2007-07-11 13:41:00,1.45809,1.45809,1.45764,1.45783,227600000.0
2007-07-11 13:42:00,1.45783,1.45805,1.45774,1.45776,177400001.0
2007-07-11 13:43:00,1.45799,1.45832,1.4578,1.45792,134000000.0
2007-07-11 13:44:00,1.45776,1.45803,1.4576,1.45803,228900001.0
2007-07-11 13:45:00,1.45807,1.45813,1.45759,1.45759,532900001.0
2007-07-11 13:46:00,1.45762,1.45789,1.45748,1.45776,422200000.0
2007-07-11 13:47:00,1.45776,1.45786,1.45752,1.45768,491800001.0
2007-07-11 13:48:00,1.45774,1.45774,1.4573,1.45738,242000001.0
2007-07-11 13:49:00,1.45735,1.45742,1.45707,1.45714,233900000.0
2007-07-11 13:50:00,1.45714,1.45732,1.45699,1.45732,304400000.0
2007-07-11 13:51:00,1.45732,1.45746,1.4571,1.45746,267000001.0
2007-07-11 13:52:00,1.45745,1.45779,1.45738,1.45776,423300002.0
2007-07-11 13:53:00,1.45776,1.45785,1.45757,1.45765,574000003.0
2007-07-11 13:54:00,1.45751,1.45796,1.45727,1.45727,379300000.0
2007-07-11 13:55:00,1.45711,1.45719,1.45668,1.45668,323500001.0
2007-07-11 13:56:00,1.45676,1.45708,1.45672,1.45708,335400000.0
2007-07-11 13:57:00,1.45705,1.45705,1.45631,1.45664,327400001.0
2007-07-11 13:58:00,1.45666,1.45694,1.45647,1.45671,226400000.0
2007-07-11 13:59:00,1.45645,1.45684,1.45603,1.45615,358700000.0
2007-07-11 14:00:00,1.45597,1.45624,1.45583,1.45624,307000000.0
2007-07-11 14:01:00,1.45631,1.45685,1.45625,1.45666,363700003.0
2007-07-11 14:02:00,1.45694,1.45714,1.45693,1.45702,284900000.0
2007-07-11 14:03:00,1.45697,1.45718,1.45677,1.45698,448300001.0
2007-07-11 14:04:00,1.45706,1.45739,1.45699,1.45701,440100001.0
2007-07-11 14:05:00,1.45709,1.45742,1.45697,1.45718,311700001.0
2007-07-11 14:06:00,1.45739,1.45754,1.45724,1.45732,345900000.0
2007-07-11 14:07:00,1.4573,1.4573,1.45679,1.45701,352800001.0
2007-07-11 14:08:00,1.4571,1.45783,1.4571,1.45761,352000000.0
2007-07-11 14:09:00,1.45769,1.45781,1.45729,1.45758,154900000.0
2007-07-11 14:10:00,1.45752,1.45768,1.45727,1.45728,267800000.0
2007-07-11 14:11:00,1.45722,1.4573,1.45709,1.45729,175100000.0
2007-07-11 14:12:00,1.4573,1.45737,1.45695,1.45707,299700000.0
2007-07-11 14:13:00,1.45705,1.45734,1.45698,1.45706,144500000.0
2007-07-11 14:14:00,1.45686,1.45686,1.45645,1.45667,221500000.0
2007-07-11 14:15:00,1.4564,1.45699,1.4564,1.45699,388500000.0
2007-07-11 14:16:00,1.45728,1.45743,1.4571,1.45717,189700000.0
2007-07-11 14:17:00,1.45715,1.45735,1.45697,1.45718,669400002.0
2007-07-11 14:18:00,1.45733,1.45768,1.45728,1.45736,348900001.0
2007-07-11 14:19:00,1.45737,1.45762,1.45726,1.45743,436200000.0
2007-07-11 14:20:00,1.45748,1.45781,1.45729,1.45752,205300000.0
2007-07-11 14:21:00,1.45737,1.45745,1.45693,1.45693,425100000.0
2007-07-11 14:22:00,1.45704,1.45723,1.45686,1.45707,619000000.0
2007-07-11 14:23:00,1.45728,1.45728,1.45696,1.45713,139700000.0
2007-07-11 14:24:00,1.45716,1.45726,1.4569,1.45693,416300002.0
2007-07-11 14:25:00,1.45697,1.45697,1.45614,1.45614,539300002.0
2007-07-11 14:26:00,1.45618,1.45726,1.45618,1.45725,670600000.0
2007-07-11 14:27:00,1.45737,1.45779,1.45736,1.45753,475500001.0
2007-07-11 14:28:00,1.45746,1.4575,1.45682,1.4575,33000000.0
2007-07-11 14:29:00,1.45748,1.45795,1.45748,1.45784,33800000.0
2007-07-11 14:30:00,1.45762,1.45762,1.45692,1.45743,63100000.0
2007-07-11 14:31:00,1.45714,1.45718,1.45679,1.45697,37300000.0
2007-07-11 14:32:00,1.4573,1.4575,1.45665,1.45672,14800000.0
2007-07-11 14:33:00,1.45668,1.45687,1.45652,1.45655,27000000.0
2007-07-11 14:34:00,1.45649,1.45659,1.45642,1.45647,37700000.0
2007-07-11 14:35:00,1.45633,1.45633,1.45598,1.45598,33800000.0
2007-07-11 14:36:00,1.45571,1.45571,1.45464,1.45464,46700000.0
2007-07-11 14:37:00,1.45504,1.45507,1.45486,1.45507,49000000.0
2007-07-11 14:38:00,1.45497,1.45497,1.45449,1.45487,37700000.0
2007-07-11 14:39:00,1.45473,1.45513,1.4546,1.45475,37000000.0
2007-07-11 14:40:00,1.45491,1.4557,1.45491,1.45567,19600000.0
2007-07-11 14:41:00,1.45569,1.45653,1.45554,1.45653,41900000.0
2007-07-11 14:42:00,1.45655,1.45664,1.45555,1.45555,35400000.0
2007-07-11 14:43:00,1.45612,1.45668,1.45612,1.45654,67100000.0
2007-07-11 14:44:00,1.45653,1.45684,1.45639,1.45651,48000000.0
2007-07-11 14:45:00,1.45635,1.45661,1.45575,1.45575,44100000.0
2007-07-11 14:46:00,1.45585,1.45585,1.4555,1.4555,46700000.0
2007-07-11 14:47:00,1.45547,1.45627,1.45547,1.45624,28600000.0
2007-07-11 14:48:00,1.45614,1.45614,1.45563,1.45582,27900000.0
2007-07-11 14:49:00,1.45573,1.45591,1.45565,1.45578,44200000.0
2007-07-11 14:50:00,1.45592,1.45635,1.45592,1.45635,37400000.0
2007-07-11 14:51:00,1.45667,1.45668,1.45641,1.45654,33000000.0
2007-07-11 14:52:00,1.45646,1.45663,1.45629,1.45643,27800000.0
2007-07-11 14:53:00,1.45613,1.45642,1.45569,1.45601,33200000.0
2007-07-11 14:54:00,1.456,1.45607,1.45551,1.45569,35800000.0
2007-07-11 14:55:00,1.45598,1.4561,1.45584,1.45585,33400000.0
2007-07-11 14:56:00,1.4561,1.45614,1.45593,1.45611,36800000.0
2007-07-11 14:57:00,1.45608,1.45608,1.45534,1.45548,29600000.0
2007-07-11 14:58:00,1.45536,1.45575,1.45536,1.45558,33400000.0
2007-07-11 14:59:00,1.45572,1.45585,1.45554,1.45578,31400000.0
2007-07-11 15:00:00,1.45573,1.45573,1.45416,1.45416,49200000.0
2007-07-11 15:01:00,1.45433,1.45433,1.45359,1.45391,26000000.0
2007-07-11 15:02:00,1.45399,1.45399,1.45344,1.45355,33200000.0
2007-07-11 15:03:00,1.4534,1.45397,1.4534,1.45367,34800000.0
2007-07-11 15:04:00,1.45386,1.45414,1.45375,1.45414,34000001.0
2007-07-11 15:05:00,1.45401,1.45403,1.45384,1.45391,24400000.0
2007-07-11 15:06:00,1.45404,1.45424,1.45377,1.45398,36800000.0
2007-07-11 15:07:00,1.45422,1.45425,1.4539,1.45425,56200001.0
2007-07-11 15:08:00,1.45414,1.45431,1.45408,1.45413,47100000.0
2007-07-11 15:09:00,1.45406,1.45436,1.45406,1.45422,40400000.0
2007-07-11 15:10:00,1.45419,1.4546,1.45419,1.45435,58700000.0
2007-07-11 15:11:00,1.4545,1.45467,1.45442,1.45463,36100000.0
2007-07-11 15:12:00,1.45474,1.45501,1.45443,1.45501,22000000.0
2007-07-11 15:13:00,1.45538,1.45538,1.45515,1.45521,47400000.0
2007-07-11 15:14:00,1.45524,1.45542,1.45517,1.45517,49300001.0
2007-07-11 15:15:00,1.45513,1.45525,1.4547,1.45524,28400000.0
2007-07-11 15:16:00,1.45522,1.45565,1.45522,1.45562,34200000.0
2007-07-11 15:17:00,1.45551,1.45589,1.45543,1.45578,36100000.0
2007-07-11 15:18:00,1.45583,1.45591,1.45549,1.45591,40500000.0
2007-07-11 15:19:00,1.45588,1.45613,1.45564,1.45595,32800000.0
2007-07-11 15:20:00,1.45597,1.45597,1.4557,1.45577,33600000.0
2007-07-11 15:21:00,1.45564,1.45566,1.45549,1.45563,43600001.0
2007-07-11 15:22:00,1.45524,1.45524,1.45482,1.45499,30300000.0
2007-07-11 15:23:00,1.45505,1.45505,1.45477,1.45495,26400000.0
2007-07-11 15:24:00,1.45494,1.45509,1.4547,1.45509,29900000.0
2007-07-11 15:25:00,1.45515,1.45527,1.45487,1.45487,23400000.0
2007-07-11 15:26:00,1.45492,1.45492,1.45449,1.45491,42100000.0
2007-07-11 15:27:00,1.45494,1.45511,1.45494,1.45509,23000000.0
2007-07-11 15:28:00,1.45491,1.45491,1.4547,1.45479,23000000.0
2007-07-11 15:29:00,1.45471,1.45489,1.45462,1.45474,30000000.0
2007-07-11 15:30:00,1.45488,1.45499,1.45462,1.45482,33700000.0
2007-07-11 15:31:00,1.45463,1.45467,1.45441,1.45446,40200000.0
2007-07-11 15:32:00,1.45436,1.45444,1.45418,1.45437,50400000.0
2007-07-11 15:33:00,1.45439,1.45439,1.45404,1.45431,50600000.0
2007-07-11 15:34:00,1.45447,1.45543,1.45447,1.45523,40100000.0
2007-07-11 15:35:00,1.45529,1.45537,1.45471,1.45471,39100000.0
2007-07-11 15:36:00,1.45484,1.45488,1.45405,1.45405,43000000.0
2007-07-11 15:37:00,1.45371,1.45379,1.4532,1.45322,64800001.0
2007-07-11 15:38:00,1.45285,1.45308,1.45262,1.45266,40000000.0
2007-07-11 15:39:00,1.45286,1.45321,1.45279,1.45302,36500000.0
2007-07-11 15:40:00,1.45314,1.45317,1.45253,1.45253,25600000.0
2007-07-11 15:41:00,1.4523,1.45238,1.45201,1.45227,30200000.0
2007-07-11 15:42:00,1.45223,1.45235,1.45199,1.45227,20600000.0
2007-07-11 15:43:00,1.45257,1.45279,1.45242,1.45248,54000000.0
2007-07-11 15:44:00,1.45273,1.45281,1.45232,1.45263,33800000.0
2007-07-11 15:45:00,1.45251,1.45274,1.45245,1.45272,35200000.0
2007-07-11 15:46:00,1.45283,1.4529,1.45257,1.45257,31200000.0
2007-07-11 15:47:00,1.45249,1.45278,1.45241,1.45246,40000000.0
2007-07-11 15:48:00,1.45238,1.45238,1.45203,1.45237,32600000.0
2007-07-11 15:49:00,1.4524,1.45249,1.45214,1.45226,49000000.0
2007-07-11 15:50:00,1.45215,1.45226,1.45203,1.45226,25600000.0
2007-07-11 15:51:00,1.45222,1.45235,1.45197,1.45232,28600000.0
2007-07-11 15:52:00,1.45229,1.45246,1.45216,1.45225,39100000.0
2007-07-11 15:53:00,1.45207,1.4522,1.45195,1.45207,48200000.0
2007-07-11 15:54:00,1.45198,1.45205,1.4518,1.452,31800000.0
2007-07-11 15:55:00,1.4522,1.45256,1.45197,1.45225,41600000.0
2007-07-11 15:56:00,1.452,1.45347,1.452,1.45339,42400000.0
2007-07-11 15:57:00,1.45349,1.45419,1.45349,1.45408,35000001.0
2007-07-11 15:58:00,1.45402,1.45413,1.45385,1.45408,25700000.0
2007-07-11 15:59:00,1.45397,1.45418,1.45389,1.45408,39800001.0
2007-07-11 16:00:00,1.45406,1.45463,1.4538,1.45463,35100000.0
2007-07-11 16:01:00,1.45452,1.45477,1.45439,1.45448,26800000.0
2007-07-11 16:02:00,1.45455,1.45499,1.45455,1.45499,39000000.0
2007-07-11 16:03:00,1.45485,1.45513,1.45459,1.45459,21600000.0
2007-07-11 16:04:00,1.45434,1.45451,1.45407,1.45417,27800000.0
2007-07-11 16:05:00,1.45418,1.45437,1.45392,1.45412,25600000.0
2007-07-11 16:06:00,1.45391,1.45413,1.45379,1.45393,25200000.0
2007-07-11 16:07:00,1.4543,1.45453,1.45422,1.4543,42000000.0
2007-07-11 16:08:00,1.45423,1.45423,1.45385,1.4539,80900000.0
2007-07-11 16:09:00,1.45372,1.45378,1.45337,1.45351,38400000.0
2007-07-11 16:10:00,1.45339,1.45364,1.45339,1.4536,32000000.0
2007-07-11 16:11:00,1.45327,1.45403,1.45327,1.45396,23800000.0
2007-07-11 16:12:00,1.45382,1.45405,1.45376,1.45392,50400000.0
2007-07-11 16:13:00,1.45403,1.45413,1.45369,1.45375,29200000.0
2007-07-11 16:14:00,1.45392,1.45392,1.45343,1.45376,33600000.0
2007-07-11 16:15:00,1.45347,1.45363,1.45345,1.45363,35000000.0
2007-07-11 16:16:00,1.45345,1.45358,1.45336,1.45341,35000000.0
2007-07-11 16:17:00,1.45343,1.45389,1.45343,1.45386,24600000.0
2007-07-11 16:18:00,1.45403,1.45427,1.45394,1.45424,27000000.0
2007-07-11 16:19:00,1.45415,1.45415,1.4537,1.4537,30200000.0
2007-07-11 16:20:00,1.4534,1.45369,1.45331,1.45332,38800000.0
2007-07-11 16:21:00,1.45326,1.4534,1.4531,1.4534,57900000.0
2007-07-11 16:22:00,1.45335,1.45344,1.45305,1.45307,50400000.0
2007-07-11 16:23:00,1.45314,1.45328,1.45306,1.45328,44600000.0
2007-07-11 16:24:00,1.45328,1.45349,1.45317,1.45349,47800000.0
2007-07-11 16:25:00,1.45399,1.4542,1.45368,1.45379,41100000.0
2007-07-11 16:26:00,1.45418,1.45463,1.45404,1.45431,58900000.0
2007-07-11 16:27:00,1.45432,1.45448,1.45422,1.45422,43300000.0
2007-07-11 16:28:00,1.45456,1.45476,1.45451,1.45475,43300000.0
2007-07-11 16:29:00,1.45493,1.45502,1.45482,1.45485,36600000.0
2007-07-11 16:30:00,1.45471,1.45517,1.45461,1.45478,41200000.0
2007-07-11 16:31:00,1.45466,1.45484,1.45461,1.45482,36200000.0
2007-07-11 16:32:00,1.45506,1.4551,1.4546,1.4551,45700000.0
2007-07-11 16:33:00,1.45508,1.45508,1.45479,1.45491,37600000.0
2007-07-11 16:34:00,1.455,1.45502,1.45471,1.45497,72700001.0
2007-07-11 16:35:00,1.4552,1.45557,1.4552,1.45557,33800000.0
2007-07-11 16:36:00,1.45541,1.45558,1.45522,1.45548,44000000.0
2007-07-11 16:37:00,1.45562,1.45562,1.45517,1.45543,54200000.0
2007-07-11 16:38:00,1.45546,1.45563,1.45497,1.45518,53000000.0
2007-07-11 16:39:00,1.45524,1.45531,1.45516,1.45526,30400000.0
2007-07-11 16:40:00,1.45519,1.45549,1.45502,1.45549,43500000.0
2007-07-11 16:41:00,1.455,1.45598,1.455,1.45592,39800001.0
2007-07-11 16:42:00,1.45599,1.45612,1.45586,1.45587,45000000.0
2007-07-11 16:43:00,1.45585,1.45587,1.45554,1.45572,47200000.0
2007-07-11 16:44:00,1.45572,1.45599,1.45539,1.45599,48600000.0
2007-07-11 16:45:00,1.45588,1.45615,1.45588,1.45606,34600000.0
2007-07-11 16:46:00,1.45597,1.45597,1.45565,1.45589,38400000.0
2007-07-11 16:47:00,1.45595,1.45603,1.45572,1.45577,66400000.0
2007-07-11 16:48:00,1.45582,1.4559,1.45533,1.45575,35800000.0
2007-07-11 16:49:00,1.45581,1.45625,1.45578,1.45613,32600000.0
2007-07-11 16:50:00,1.45606,1.45606,1.45576,1.45576,48000000.0
2007-07-11 16:51:00,1.45583,1.45613,1.45576,1.45613,25400000.0
2007-07-11 16:52:00,1.45629,1.45638,1.45618,1.45638,38000000.0
2007-07-11 16:53:00,1.45616,1.45628,1.45584,1.45624,53800000.0
2007-07-11 16:54:00,1.45634,1.45652,1.456,1.45628,42800000.0
2007-07-11 16:55:00,1.4562,1.4562,1.45574,1.45584,23000000.0
2007-07-11 16:56:00,1.45572,1.45603,1.45566,1.45603,51600001.0
2007-07-11 16:57:00,1.45606,1.45642,1.45606,1.45636,39700000.0
2007-07-11 16:58:00,1.45609,1.45621,1.45594,1.45594,32600000.0
2007-07-11 16:59:00,1.45584,1.45603,1.45584,1.45593,39200000.0
2007-07-11 17:00:00,1.45549,1.45593,1.45549,1.45589,56600001.0
2007-07-11 17:01:00,1.45569,1.45588,1.45551,1.45564,59500000.0
2007-07-11 17:02:00,1.45563,1.4558,1.45546,1.45574,28400000.0
2007-07-11 17:03:00,1.4557,1.45583,1.45515,1.45515,34800000.0
2007-07-11 17:04:00,1.45513,1.45514,1.45458,1.4548,35600000.0
2007-07-11 17:05:00,1.45489,1.45521,1.45467,1.45521,33200000.0
2007-07-11 17:06:00,1.45529,1.45529,1.45481,1.45502,48700000.0
2007-07-11 17:07:00,1.45511,1.45517,1.45491,1.45491,28000000.0
2007-07-11 17:08:00,1.45474,1.45482,1.45437,1.45447,42300000.0
2007-07-11 17:09:00,1.45456,1.45457,1.45418,1.45441,47600000.0
2007-07-11 17:10:00,1.45418,1.45421,1.4537,1.4537,44000001.0
2007-07-11 17:11:00,1.45361,1.45361,1.45331,1.45334,44700000.0
2007-07-11 17:12:00,1.45296,1.45334,1.45291,1.45329,29200000.0
2007-07-11 17:13:00,1.45305,1.45327,1.45298,1.45322,30600000.0
2007-07-11 17:14:00,1.45285,1.4532,1.45285,1.453,46600000.0
2007-07-11 17:15:00,1.45345,1.45368,1.45341,1.45355,30600000.0
2007-07-11 17:16:00,1.45361,1.45389,1.45361,1.45379,63100001.0
2007-07-11 17:17:00,1.4537,1.45381,1.45341,1.45377,54600000.0
2007-07-11 17:18:00,1.45384,1.45385,1.45352,1.45376,37400000.0
2007-07-11 17:19:00,1.45349,1.4538,1.45349,1.4538,18600000.0
2007-07-11 17:20:00,1.4538,1.45384,1.45354,1.45372,44800000.0
2007-07-11 17:21:00,1.45398,1.45416,1.45376,1.45412,56900000.0
2007-07-11 17:22:00,1.45395,1.45407,1.45385,1.45392,30500000.0
2007-07-11 17:23:00,1.45358,1.4542,1.45358,1.45412,22400000.0
2007-07-11 17:24:00,1.45378,1.45378,1.45335,1.45359,31300000.0
2007-07-11 17:25:00,1.45333,1.4536,1.45326,1.45326,35400000.0
2007-07-11 17:26:00,1.45315,1.45404,1.4531,1.45402,28600000.0
2007-07-11 17:27:00,1.45407,1.45407,1.45367,1.45374,19600000.0
2007-07-11 17:28:00,1.45393,1.45393,1.45357,1.45363,34000000.0
2007-07-11 17:29:00,1.45355,1.45384,1.45315,1.45381,50000000.0
2007-07-11 17:30:00,1.45393,1.45398,1.45347,1.45398,41600000.0
2007-07-11 17:31:00,1.45402,1.4542,1.45391,1.45391,35400000.0
2007-07-11 17:32:00,1.45382,1.45418,1.45382,1.45383,25400000.0
2007-07-11 17:33:00,1.45398,1.45417,1.45371,1.45375,31800000.0
2007-07-11 17:34:00,1.45371,1.45405,1.45371,1.45397,23400000.0
2007-07-11 17:35:00,1.45395,1.45415,1.45388,1.45415,40200000.0
2007-07-11 17:36:00,1.45399,1.45399,1.45354,1.45354,48400001.0
2007-07-11 17:37:00,1.45348,1.45351,1.45235,1.45285,30400000.0
2007-07-11 17:38:00,1.45268,1.45295,1.45242,1.45254,60600000.0
2007-07-11 17:39:00,1.45281,1.45282,1.45241,1.45246,31400000.0
2007-07-11 17:40:00,1.45242,1.45269,1.45237,1.45257,32600000.0
2007-07-11 17:41:00,1.4526,1.45293,1.45247,1.45258,47500000.0
2007-07-11 17:42:00,1.45256,1.45287,1.45224,1.4527,26800000.0
2007-07-11 17:43:00,1.45287,1.45296,1.45267,1.4529,112600000.0
2007-07-11 17:44:00,1.45279,1.45279,1.45258,1.45258,34400000.0
2007-07-11 17:45:00,1.45274,1.45294,1.45261,1.45261,39000000.0
2007-07-11 17:46:00,1.45263,1.45282,1.4526,1.45282,32400000.0
2007-07-11 17:47:00,1.45266,1.4527,1.45234,1.45238,34800000.0
2007-07-11 17:48:00,1.4524,1.45243,1.45191,1.4523,47400001.0
2007-07-11 17:49:00,1.45243,1.45244,1.45193,1.45233,31700000.0
2007-07-11 17:50:00,1.45226,1.45226,1.452,1.4521,27800000.0
2007-07-11 17:51:00,1.45192,1.45231,1.45181,1.45218,42400000.0
2007-07-11 17:52:00,1.4521,1.45245,1.45208,1.45237,50900000.0
2007-07-11 17:53:00,1.45226,1.45252,1.45224,1.45245,24400000.0
2007-07-11 17:54:00,1.4523,1.4525,1.45181,1.45223,47600000.0
2007-07-11 17:55:00,1.45206,1.45236,1.45152,1.45202,41800000.0
2007-07-11 17:56:00,1.45159,1.45187,1.45156,1.4517,30600000.0
2007-07-11 17:57:00,1.45156,1.45197,1.45156,1.45197,39400000.0
2007-07-11 17:58:00,1.45208,1.45208,1.45174,1.45205,40800000.0
2007-07-11 17:59:00,1.4519,1.45224,1.4518,1.45195,47000000.0
2007-07-11 18:00:00,1.45205,1.45212,1.45185,1.45201,42000000.0
2007-07-11 18:01:00,1.45233,1.45252,1.45206,1.45238,41400000.0
2007-07-11 18:02:00,1.4527,1.45278,1.45249,1.45249,43200000.0
2007-07-11 18:03:00,1.45227,1.45257,1.45217,1.45217,36200000.0
2007-07-11 18:04:00,1.45253,1.45269,1.45241,1.45256,50500000.0
2007-07-11 18:05:00,1.45273,1.45283,1.45264,1.45264,27800000.0
2007-07-11 18:06:00,1.45264,1.45279,1.45229,1.45229,52500000.0
2007-07-11 18:07:00,1.45243,1.45256,1.45229,1.45244,29200000.0
2007-07-11 18:08:00,1.45235,1.45254,1.45194,1.45198,66100000.0
2007-07-11 18:09:00,1.45183,1.45239,1.45177,1.45222,24000000.0
2007-07-11 18:10:00,1.45228,1.45238,1.45211,1.45228,37300000.0
2007-07-11 18:11:00,1.45245,1.45277,1.45221,1.45255,50600000.0
2007-07-11 18:12:00,1.45254,1.45261,1.45188,1.45188,40200000.0
2007-07-11 18:13:00,1.45187,1.45205,1.45174,1.45193,52300000.0
2007-07-11 18:14:00,1.45139,1.45207,1.45139,1.45181,25800000.0
2007-07-11 18:15:00,1.45163,1.45198,1.45163,1.45198,30200000.0
2007-07-11 18:16:00,1.45212,1.45248,1.45198,1.45225,37600000.0
2007-07-11 18:17:00,1.45232,1.45252,1.45209,1.45229,43500000.0
2007-07-11 18:18:00,1.45245,1.45268,1.45221,1.45268,42000000.0
2007-07-11 18:19:00,1.45265,1.45278,1.45233,1.45248,33700000.0
2007-07-11 18:20:00,1.45256,1.45279,1.45223,1.45223,30200000.0
2007-07-11 18:21:00,1.4523,1.45255,1.45219,1.4525,52800001.0
2007-07-11 18:22:00,1.45253,1.45261,1.45235,1.45244,29200000.0
2007-07-11 18:23:00,1.45243,1.45265,1.45237,1.45265,44000000.0
2007-07-11 18:24:00,1.4527,1.45272,1.4524,1.45252,42000000.0
2007-07-11 18:25:00,1.45268,1.45283,1.45241,1.45267,30300000.0
2007-07-11 18:26:00,1.45277,1.45287,1.45273,1.45273,44300000.0
2007-07-11 18:27:00,1.4526,1.45294,1.45251,1.45289,47200000.0
2007-07-11 18:28:00,1.45281,1.45282,1.4525,1.4525,37600000.0
2007-07-11 18:29:00,1.45246,1.45263,1.45234,1.45253,22800000.0
2007-07-11 18:30:00,1.45267,1.45281,1.45267,1.45267,24000000.0
2007-07-11 18:31:00,1.45264,1.45287,1.45264,1.45287,30800000.0
2007-07-11 18:32:00,1.45275,1.45275,1.45248,1.45273,30600000.0
2007-07-11 18:33:00,1.45285,1.45306,1.45276,1.45276,47800000.0
2007-07-11 18:34:00,1.45277,1.45307,1.45272,1.45287,36300000.0
2007-07-11 18:35:00,1.45287,1.45356,1.45287,1.45356,32800000.0
2007-07-11 18:36:00,1.45343,1.45355,1.45331,1.4534,60300000.0
2007-07-11 18:37:00,1.45329,1.45334,1.45315,1.45321,25600000.0
2007-07-11 18:38:00,1.45335,1.45355,1.4532,1.45346,26200000.0
2007-07-11 18:39:00,1.4533,1.45351,1.4533,1.45349,22200000.0
2007-07-11 18:40:00,1.45356,1.45387,1.45335,1.45363,43800000.0
2007-07-11 18:41:00,1.45398,1.45417,1.45361,1.45362,38900000.0
2007-07-11 18:42:00,1.4534,1.45342,1.45321,1.45338,42000000.0
2007-07-11 18:43:00,1.45327,1.45345,1.45307,1.45329,31700000.0
2007-07-11 18:44:00,1.45316,1.45325,1.45294,1.45294,33000000.0
2007-07-11 18:45:00,1.4532,1.45341,1.45316,1.45316,45900000.0
2007-07-11 18:46:00,1.45341,1.45352,1.45334,1.45334,26300000.0
2007-07-11 18:47:00,1.45353,1.45357,1.45342,1.45342,32200000.0
2007-07-11 18:48:00,1.45336,1.45354,1.45325,1.45341,56000001.0
2007-07-11 18:49:00,1.45342,1.45342,1.45317,1.45332,17000000.0
2007-07-11 18:50:00,1.45345,1.45357,1.4533,1.45346,37600000.0
2007-07-11 18:51:00,1.45341,1.45343,1.45312,1.45312,40100000.0
2007-07-11 18:52:00,1.4528,1.45312,1.45259,1.45259,53100001.0
2007-07-11 18:53:00,1.45255,1.45262,1.45244,1.45252,22600000.0
2007-07-11 18:54:00,1.45276,1.45305,1.45266,1.45294,22900000.0
2007-07-11 18:55:00,1.45265,1.45283,1.45265,1.45274,20200000.0
2007-07-11 18:56:00,1.45244,1.45278,1.45232,1.45232,56400000.0
2007-07-11 18:57:00,1.45287,1.45295,1.45281,1.45281,44800000.0
2007-07-11 18:58:00,1.45273,1.45276,1.45258,1.45261,25200000.0
2007-07-11 18:59:00,1.45271,1.45288,1.45241,1.45288,36800000.0
2007-07-11 19:00:00,1.45292,1.45298,1.45262,1.45283,21600000.0
2007-07-11 19:01:00,1.45291,1.45291,1.45256,1.45269,38100000.0
2007-07-11 19:02:00,1.45266,1.4528,1.45259,1.4528,24300000.0
2007-07-11 19:03:00,1.45256,1.45279,1.45235,1.45254,52700000.0
2007-07-11 19:04:00,1.45239,1.45267,1.45213,1.4523,31600000.0
2007-07-11 19:05:00,1.45228,1.45242,1.45213,1.45218,37000000.0
2007-07-11 19:06:00,1.45217,1.45233,1.45196,1.45233,31800000.0
2007-07-11 19:07:00,1.45236,1.45249,1.45219,1.45238,61700000.0
2007-07-11 19:08:00,1.45207,1.45229,1.45207,1.45227,38600000.0
2007-07-11 19:09:00,1.4524,1.45249,1.45235,1.45245,29200000.0
2007-07-11 19:10:00,1.45259,1.45271,1.45223,1.45223,31200000.0
2007-07-11 19:11:00,1.45255,1.45255,1.45219,1.45239,46000000.0
2007-07-11 19:12:00,1.45217,1.45249,1.45217,1.45249,44700000.0
2007-07-11 19:13:00,1.45248,1.4527,1.45239,1.45259,49200000.0
2007-07-11 19:14:00,1.45233,1.45266,1.45233,1.45243,37200000.0
2007-07-11 19:15:00,1.4525,1.45253,1.45225,1.45251,22900000.0
2007-07-11 19:16:00,1.45223,1.4526,1.45223,1.45253,23200000.0
2007-07-11 19:17:00,1.45257,1.45274,1.45244,1.45267,36600000.0
2007-07-11 19:18:00,1.45266,1.45274,1.45237,1.45253,40500001.0
2007-07-11 19:19:00,1.45274,1.45279,1.45226,1.45264,55400000.0
2007-07-11 19:20:00,1.45261,1.45276,1.45244,1.45272,45100000.0
2007-07-11 19:21:00,1.45247,1.45272,1.45247,1.4526,17400000.0
2007-07-11 19:22:00,1.45267,1.45275,1.45252,1.45265,26400000.0
2007-07-11 19:23:00,1.4525,1.45274,1.45229,1.45274,36000000.0
2007-07-11 19:24:00,1.45284,1.45295,1.45273,1.45288,42600000.0
2007-07-11 19:25:00,1.45291,1.45291,1.4525,1.45278,37800000.0
2007-07-11 19:26:00,1.45257,1.45291,1.45234,1.45291,41100000.0
2007-07-11 19:27:00,1.45295,1.45322,1.4527,1.45315,35200000.0
2007-07-11 19:28:00,1.45327,1.45349,1.45312,1.45349,52200000.0
2007-07-11 19:29:00,1.45342,1.45361,1.45308,1.45361,33200000.0
2007-07-11 19:30:00,1.45364,1.45392,1.45362,1.45381,49000001.0
2007-07-11 19:31:00,1.4538,1.4538,1.45346,1.45359,63600000.0
2007-07-11 19:32:00,1.45354,1.45369,1.45344,1.45359,40200000.0
2007-07-11 19:33:00,1.4535,1.45353,1.4533,1.45344,39500000.0
2007-07-11 19:34:00,1.45322,1.45345,1.45322,1.45332,35200000.0
2007-07-11 19:35:00,1.45335,1.45351,1.4531,1.45339,36800000.0
2007-07-11 19:36:00,1.45324,1.45346,1.4532,1.45326,43000001.0
2007-07-11 19:37:00,1.45312,1.45315,1.45263,1.45263,25400000.0
2007-07-11 19:38:00,1.45252,1.45285,1.45252,1.45254,54400000.0
2007-07-11 19:39:00,1.45252,1.45257,1.45231,1.45257,42400000.0
2007-07-11 19:40:00,1.45252,1.4527,1.45244,1.4527,33800000.0
2007-07-11 19:41:00,1.45263,1.45267,1.45243,1.45265,35300000.0
2007-07-11 19:42:00,1.45258,1.45283,1.45243,1.45283,35600000.0
2007-07-11 19:43:00,1.45276,1.45286,1.45237,1.45268,31600000.0
2007-07-11 19:44:00,1.45255,1.45269,1.45247,1.45269,44900000.0
2007-07-11 19:45:00,1.4526,1.45272,1.45257,1.45269,42600000.0
2007-07-11 19:46:00,1.45271,1.45281,1.45233,1.45233,43100000.0
2007-07-11 19:47:00,1.45262,1.4529,1.45261,1.45282,87100000.0
2007-07-11 19:48:00,1.45283,1.45283,1.45259,1.45262,40700000.0
2007-07-11 19:49:00,1.45278,1.45306,1.45263,1.45306,41000000.0
2007-07-11 19:50:00,1.45318,1.4532,1.45292,1.4532,71700000.0
2007-07-11 19:51:00,1.45279,1.453,1.45271,1.45285,34800000.0
2007-07-11 19:52:00,1.45289,1.45303,1.45276,1.45292,49200001.0
2007-07-11 19:53:00,1.45291,1.45301,1.45262,1.45273,46600000.0
2007-07-11 19:54:00,1.45263,1.45263,1.45234,1.45234,35700000.0
2007-07-11 19:55:00,1.45236,1.45253,1.45215,1.45215,24600000.0
2007-07-11 19:56:00,1.45225,1.45249,1.45219,1.45249,52400001.0
2007-07-11 19:57:00,1.45257,1.4526,1.45237,1.45252,37300000.0
2007-07-11 19:58:00,1.4523,1.45236,1.45221,1.45221,26900000.0
2007-07-11 19:59:00,1.45216,1.45235,1.45202,1.45209,23400000.0
2007-07-11 20:00:00,1.45209,1.45226,1.45186,1.45186,38500000.0
2007-07-11 20:01:00,1.45223,1.4523,1.452,1.45203,39300000.0
2007-07-11 20:02:00,1.45224,1.45227,1.45208,1.45208,32600000.0
2007-07-11 20:03:00,1.45223,1.45223,1.45192,1.45209,46600001.0
2007-07-11 20:04:00,1.45172,1.45178,1.45109,1.45109,38400000.0
2007-07-11 20:05:00,1.45082,1.45138,1.45082,1.45118,28200000.0
2007-07-11 20:06:00,1.45129,1.45155,1.45128,1.45148,48900001.0
2007-07-11 20:07:00,1.4514,1.45154,1.45117,1.45142,30200000.0
2007-07-11 20:08:00,1.45161,1.45172,1.45139,1.45157,79900001.0
2007-07-11 20:09:00,1.45156,1.45193,1.45156,1.45184,52300001.0
2007-07-11 20:10:00,1.45148,1.45198,1.45148,1.45198,51600000.0
2007-07-11 20:11:00,1.45208,1.45208,1.45174,1.45182,38800000.0
2007-07-11 20:12:00,1.45215,1.45283,1.45205,1.45283,44400000.0
2007-07-11 20:13:00,1.4529,1.4529,1.45259,1.45288,51900000.0
2007-07-11 20:14:00,1.45259,1.45272,1.45193,1.45237,39600000.0
2007-07-11 20:15:00,1.45235,1.45243,1.45225,1.45242,41400000.0
2007-07-11 20:16:00,1.45219,1.4524,1.45217,1.45239,46100000.0
2007-07-11 20:17:00,1.4523,1.45239,1.45194,1.4522,39300000.0
2007-07-11 20:18:00,1.45233,1.45239,1.4519,1.45194,29400000.0
2007-07-11 20:19:00,1.45189,1.452,1.45168,1.45184,36000000.0
2007-07-11 20:20:00,1.45185,1.45208,1.45177,1.4518,32600000.0
2007-07-11 20:21:00,1.45198,1.4522,1.45198,1.45209,29000000.0
2007-07-11 20:22:00,1.45217,1.45235,1.45214,1.45225,31900000.0
2007-07-11 20:23:00,1.45215,1.45227,1.45192,1.45212,42000000.0
2007-07-11 20:24:00,1.45227,1.45247,1.45209,1.4524,36600000.0
2007-07-11 20:25:00,1.45284,1.45297,1.45263,1.45278,46800000.0
2007-07-11 20:26:00,1.45293,1.45295,1.45248,1.45281,41400000.0
2007-07-11 20:27:00,1.45306,1.45306,1.45255,1.45266,40200000.0
2007-07-11 20:28:00,1.4528,1.4528,1.45249,1.45251,33900000.0
2007-07-11 20:29:00,1.4527,1.45281,1.45226,1.45273,42400000.0
2007-07-11 20:30:00,1.45271,1.45271,1.45224,1.45244,43600000.0
2007-07-11 20:31:00,1.45233,1.45239,1.4519,1.45217,47200000.0
2007-07-11 20:32:00,1.45203,1.45236,1.45173,1.45236,34200000.0
2007-07-11 20:33:00,1.45278,1.45278,1.45234,1.45235,41000000.0
2007-07-11 20:34:00,1.45222,1.45237,1.45212,1.45232,37200000.0
2007-07-11 20:35:00,1.45239,1.45269,1.45239,1.45265,43200000.0
2007-07-11 20:36:00,1.45281,1.45284,1.4525,1.45262,43300000.0
2007-07-11 20:37:00,1.45274,1.45274,1.45238,1.45256,47000001.0
2007-07-11 20:38:00,1.45251,1.45266,1.45232,1.45258,30800000.0
2007-07-11 20:39:00,1.45244,1.4528,1.45244,1.45262,44200000.0
2007-07-11 20:40:00,1.45265,1.45272,1.45235,1.45243,51600000.0
2007-07-11 20:41:00,1.45248,1.45262,1.45232,1.45243,62500000.0
2007-07-11 20:42:00,1.45223,1.45235,1.45195,1.45228,49200001.0
2007-07-11 20:43:00,1.45233,1.45237,1.45216,1.45216,46700001.0
2007-07-11 20:44:00,1.4525,1.45263,1.45222,1.45261,36600000.0
2007-07-11 20:45:00,1.45256,1.45271,1.45248,1.45249,42600000.0
2007-07-11 20:46:00,1.4527,1.45274,1.45256,1.45274,39100000.0
2007-07-11 20:47:00,1.45239,1.4527,1.45225,1.45263,43100000.0
2007-07-11 20:48:00,1.45237,1.45272,1.45237,1.4524,35800000.0
2007-07-11 20:49:00,1.45245,1.45252,1.45242,1.45244,36200000.0
2007-07-11 20:50:00,1.45242,1.45252,1.45237,1.4524,34400000.0
2007-07-11 20:51:00,1.45218,1.45248,1.45218,1.45239,31400000.0
2007-07-11 20:52:00,1.45237,1.45255,1.4523,1.45247,31000000.0
2007-07-11 20:53:00,1.45245,1.45245,1.45227,1.45227,34600000.0
2007-07-11 20:54:00,1.45188,1.45229,1.45188,1.45206,47500000.0
2007-07-11 20:55:00,1.45203,1.45203,1.45184,1.45185,32400000.0
2007-07-11 20:56:00,1.45157,1.4519,1.45157,1.45183,22400000.0
2007-07-11 20:57:00,1.45165,1.45198,1.45161,1.45161,91500000.0
2007-07-11 20:58:00,1.45184,1.45198,1.45166,1.45179,49700000.0
2007-07-11 20:59:00,1.45178,1.452,1.45178,1.45196,40000000.0
2007-07-11 21:00:00,1.45187,1.45199,1.45152,1.45187,33500000.0
2007-07-11 21:01:00,1.45193,1.45204,1.45121,1.45143,25800000.0
2007-07-11 21:02:00,1.45172,1.452,1.45153,1.45197,48000000.0
2007-07-11 21:03:00,1.45179,1.45192,1.45175,1.45192,35200000.0
2007-07-11 21:04:00,1.45192,1.45192,1.45156,1.45173,26800000.0
2007-07-11 21:05:00,1.45148,1.45186,1.45148,1.45168,36900000.0
2007-07-11 21:06:00,1.45181,1.45184,1.45164,1.45184,38100000.0
2007-07-11 21:07:00,1.45195,1.45195,1.45162,1.45184,41400001.0
2007-07-11 21:08:00,1.45176,1.45195,1.45176,1.45194,32400000.0
2007-07-11 21:09:00,1.45189,1.45199,1.45169,1.45191,47000001.0
2007-07-11 21:10:00,1.45197,1.45205,1.45179,1.45185,32600000.0
2007-07-11 21:11:00,1.45183,1.45223,1.45164,1.45187,30800000.0
2007-07-11 21:12:00,1.45215,1.45215,1.45182,1.45201,38200000.0
2007-07-11 21:13:00,1.4519,1.45208,1.45182,1.45189,48200000.0
2007-07-11 21:14:00,1.45177,1.45182,1.45159,1.45161,40000000.0
2007-07-11 21:15:00,1.45158,1.45172,1.45149,1.45153,34800000.0
2007-07-11 21:16:00,1.45127,1.45169,1.45127,1.45165,44400001.0
2007-07-11 21:17:00,1.45139,1.45139,1.45087,1.45087,46700000.0
2007-07-11 21:18:00,1.45123,1.45123,1.4504,1.45074,27000000.0
2007-07-11 21:19:00,1.45068,1.45086,1.45058,1.45058,20200000.0
2007-07-11 21:20:00,1.45044,1.45059,1.45025,1.45025,37800000.0
2007-07-11 21:21:00,1.45026,1.45047,1.45024,1.45034,29400000.0
2007-07-11 21:22:00,1.44999,1.45048,1.44999,1.45038,40700000.0
2007-07-11 21:23:00,1.45036,1.45077,1.45029,1.45029,53100000.0
2007-07-11 21:24:00,1.45059,1.45059,1.4501,1.4501,40300000.0
2007-07-11 21:25:00,1.45017,1.45048,1.45007,1.45007,51400000.0
2007-07-11 21:26:00,1.45033,1.4505,1.45028,1.45028,40100000.0
2007-07-11 21:27:00,1.45041,1.45058,1.45033,1.45048,40200000.0
2007-07-11 21:28:00,1.4503,1.4504,1.45028,1.45028,41400000.0
2007-07-11 21:29:00,1.45024,1.45038,1.45015,1.45037,78300000.0
2007-07-11 21:30:00,1.45037,1.45037,1.45012,1.45014,45100000.0
2007-07-11 21:31:00,1.45028,1.45047,1.45018,1.45046,25600000.0
2007-07-11 21:32:00,1.45078,1.45087,1.45057,1.45064,32200000.0
2007-07-11 21:33:00,1.45071,1.45075,1.45039,1.45049,46800000.0
2007-07-11 21:34:00,1.4505,1.45065,1.4505,1.45058,44700000.0
2007-07-11 21:35:00,1.45054,1.45068,1.45029,1.45068,42300000.0
2007-07-11 21:36:00,1.45093,1.45093,1.45052,1.45084,44800000.0
2007-07-11 21:37:00,1.45083,1.45083,1.45039,1.45066,27200000.0
2007-07-11 21:38:00,1.45067,1.45067,1.4504,1.45058,32800000.0
2007-07-11 21:39:00,1.4504,1.45057,1.45032,1.45032,25400000.0
2007-07-11 21:40:00,1.45007,1.45027,1.44958,1.44972,37700000.0
2007-07-11 21:41:00,1.44968,1.44989,1.44955,1.4497,61200000.0
2007-07-11 21:42:00,1.44967,1.44968,1.44929,1.44929,34400000.0
2007-07-11 21:43:00,1.44952,1.44973,1.44935,1.44971,25600000.0
2007-07-11 21:44:00,1.44949,1.44966,1.44936,1.44948,45300000.0
2007-07-11 21:45:00,1.44954,1.44964,1.44924,1.44964,48400000.0
2007-07-11 21:46:00,1.4496,1.44973,1.44942,1.44948,51800000.0
2007-07-11 21:47:00,1.44951,1.44972,1.44951,1.44951,27200000.0
2007-07-11 21:48:00,1.44938,1.44975,1.44938,1.44959,37000000.0
2007-07-11 21:49:00,1.44966,1.44969,1.44953,1.44969,27800000.0
2007-07-11 21:50:00,1.44958,1.44972,1.4494,1.44941,21000000.0
2007-07-11 21:51:00,1.44955,1.44955,1.44923,1.44927,56200001.0
2007-07-11 21:52:00,1.44921,1.44938,1.44911,1.44929,63700000.0
2007-07-11 21:53:00,1.44932,1.4495,1.44929,1.44929,43000001.0
2007-07-11 21:54:00,1.44936,1.44962,1.44932,1.44942,86200002.0
2007-07-11 21:55:00,1.44937,1.44937,1.44905,1.44924,66000001.0
2007-07-11 21:56:00,1.44919,1.44939,1.4489,1.4489,48500000.0
2007-07-11 21:57:00,1.4489,1.4489,1.44825,1.44872,34400000.0
2007-07-11 21:58:00,1.44872,1.44882,1.44864,1.44864,52100000.0
2007-07-11 21:59:00,1.4488,1.44901,1.44867,1.4488,37500000.0
2007-07-11 22:00:00,1.44875,1.44903,1.44873,1.44903,39000000.0
2007-07-11 22:01:00,1.449,1.44925,1.44899,1.44903,44200000.0
2007-07-11 22:02:00,1.44904,1.44905,1.44881,1.44885,43800000.0
2007-07-11 22:03:00,1.44898,1.44902,1.44882,1.44894,33800000.0
2007-07-11 22:04:00,1.4488,1.44884,1.44837,1.44852,28000000.0
2007-07-11 22:05:00,1.44848,1.44856,1.44822,1.44856,49200001.0
2007-07-11 22:06:00,1.44879,1.44879,1.44837,1.44869,56300000.0
2007-07-11 22:07:00,1.44904,1.44942,1.44904,1.44923,28800000.0
2007-07-11 22:08:00,1.44898,1.44936,1.44898,1.44927,27200000.0
2007-07-11 22:09:00,1.44907,1.44907,1.44878,1.44878,28600000.0
2007-07-11 22:10:00,1.44903,1.4492,1.44897,1.44911,39800000.0
2007-07-11 22:11:00,1.44917,1.44928,1.44884,1.44884,29600000.0
2007-07-11 22:12:00,1.44901,1.44923,1.44901,1.44904,50000001.0
2007-07-11 22:13:00,1.44915,1.44935,1.44915,1.44933,32600000.0
2007-07-11 22:14:00,1.44921,1.44945,1.44902,1.44915,50100000.0
2007-07-11 22:15:00,1.44921,1.44948,1.44913,1.44934,63600000.0
2007-07-11 22:16:00,1.44938,1.44952,1.44923,1.44923,53000000.0
2007-07-11 22:17:00,1.44952,1.44955,1.44927,1.44931,36400000.0
2007-07-11 22:18:00,1.44937,1.44945,1.44902,1.44936,50700000.0
2007-07-11 22:19:00,1.44924,1.44946,1.44924,1.44936,28200000.0
2007-07-11 22:20:00,1.44943,1.44951,1.44906,1.44925,34400000.0
2007-07-11 22:21:00,1.44927,1.44954,1.44921,1.44933,34200000.0
2007-07-11 22:22:00,1.44921,1.44924,1.44895,1.44897,50500000.0
2007-07-11 22:23:00,1.44894,1.44896,1.44879,1.44879,30800000.0
2007-07-11 22:24:00,1.44901,1.44901,1.44866,1.44884,39400000.0
2007-07-11 22:25:00,1.44874,1.44887,1.44849,1.44857,41000000.0
2007-07-11 22:26:00,1.44827,1.44847,1.44827,1.44847,33200000.0
2007-07-11 22:27:00,1.44844,1.44863,1.44811,1.4485,37600000.0
2007-07-11 22:28:00,1.44841,1.44866,1.44839,1.44844,62800000.0
2007-07-11 22:29:00,1.44842,1.44848,1.44821,1.44829,26600000.0
2007-07-11 22:30:00,1.44827,1.44827,1.44815,1.44815,53400001.0
2007-07-11 22:31:00,1.44817,1.44818,1.44749,1.44804,35400000.0
2007-07-11 22:32:00,1.44785,1.44806,1.44782,1.44785,42000000.0
2007-07-11 22:33:00,1.44771,1.44798,1.44771,1.44798,47200000.0
2007-07-11 22:34:00,1.44788,1.44808,1.44772,1.44792,54400000.0
2007-07-11 22:35:00,1.44808,1.44813,1.44791,1.44791,45800000.0
2007-07-11 22:36:00,1.44813,1.44823,1.4475,1.4475,38800000.0
2007-07-11 22:37:00,1.44797,1.44806,1.4477,1.44786,33400000.0
2007-07-11 22:38:00,1.44792,1.44821,1.44792,1.44821,38800000.0
2007-07-11 22:39:00,1.4481,1.44822,1.44777,1.44796,28000000.0
2007-07-11 22:40:00,1.44817,1.44856,1.44808,1.44808,32900000.0
2007-07-11 22:41:00,1.44821,1.4484,1.44821,1.4484,36800000.0
2007-07-11 22:42:00,1.44846,1.44862,1.44831,1.44831,30000000.0
2007-07-11 22:43:00,1.44832,1.44863,1.44821,1.44821,49800000.0
2007-07-11 22:44:00,1.44791,1.44796,1.44776,1.44789,26600000.0
2007-07-11 22:45:00,1.44788,1.44804,1.44771,1.44804,30100000.0
2007-07-11 22:46:00,1.44819,1.44829,1.44807,1.44808,35400000.0
2007-07-11 22:47:00,1.4481,1.44812,1.4478,1.44796,32400000.0
2007-07-11 22:48:00,1.44783,1.44822,1.44783,1.44811,48600002.0
2007-07-11 22:49:00,1.44813,1.44829,1.44786,1.44817,27800000.0
2007-07-11 22:50:00,1.44816,1.44843,1.44807,1.44843,60600000.0
2007-07-11 22:51:00,1.4484,1.4484,1.44824,1.44827,29600000.0
2007-07-11 22:52:00,1.44819,1.44819,1.44785,1.44807,34000000.0
2007-07-11 22:53:00,1.44814,1.44837,1.44807,1.44825,30600000.0
2007-07-11 22:54:00,1.4483,1.4483,1.44803,1.44817,46800001.0
2007-07-11 22:55:00,1.44855,1.44885,1.44855,1.4486,42500000.0
2007-07-11 22:56:00,1.44874,1.44874,1.44853,1.44866,30600000.0
2007-07-11 22:57:00,1.44853,1.44853,1.4482,1.4482,50500000.0
2007-07-11 22:58:00,1.44858,1.44878,1.44855,1.44855,24400000.0
2007-07-11 22:59:00,1.44889,1.44889,1.44848,1.4488,48900000.0
2007-07-11 23:00:00,1.4488,1.4489,1.44862,1.44862,37600000.0
2007-07-11 23:01:00,1.44857,1.44857,1.44785,1.44818,32900000.0
2007-07-11 23:02:00,1.4481,1.44833,1.44807,1.44807,37800000.0
2007-07-11 23:03:00,1.44809,1.44821,1.44789,1.44791,79300000.0
2007-07-11 23:04:00,1.44806,1.44826,1.44802,1.44826,25800000.0
2007-07-11 23:05:00,1.44819,1.44819,1.44782,1.44793,35000000.0
2007-07-11 23:06:00,1.44767,1.44793,1.44767,1.44787,30900000.0
2007-07-11 23:07:00,1.44767,1.4482,1.44767,1.44816,20400000.0
2007-07-11 23:08:00,1.44823,1.44823,1.4478,1.44787,29200000.0
2007-07-11 23:09:00,1.44793,1.44829,1.44793,1.44802,32800000.0
2007-07-11 23:10:00,1.44799,1.44835,1.44795,1.44828,54800000.0
2007-07-11 23:11:00,1.4485,1.44858,1.44819,1.44858,43100000.0
2007-07-11 23:12:00,1.44885,1.44885,1.44862,1.44873,37400000.0
2007-07-11 23:13:00,1.44809,1.44882,1.44809,1.44862,34800000.0
2007-07-11 23:14:00,1.44867,1.44877,1.4486,1.44866,25600000.0
2007-07-11 23:15:00,1.44868,1.44884,1.44816,1.44874,38400000.0
2007-07-11 23:16:00,1.44873,1.4491,1.44873,1.44899,23400000.0
2007-07-11 23:17:00,1.44919,1.44925,1.449,1.449,54000000.0
2007-07-11 23:18:00,1.44932,1.44942,1.44904,1.44932,36800000.0
2007-07-11 23:19:00,1.44903,1.44915,1.4489,1.44905,56100000.0
2007-07-11 23:20:00,1.44909,1.44925,1.44888,1.44888,37400000.0
2007-07-11 23:21:00,1.44904,1.44904,1.44879,1.44879,37900000.0
2007-07-11 23:22:00,1.44879,1.44901,1.44859,1.44901,29400000.0
2007-07-11 23:23:00,1.44896,1.44935,1.44896,1.44935,29400000.0
2007-07-11 23:24:00,1.44902,1.44913,1.44874,1.44874,34000000.0
2007-07-11 23:25:00,1.4488,1.44903,1.44875,1.44883,40700000.0
2007-07-11 23:26:00,1.44905,1.4492,1.44893,1.44918,49700000.0
2007-07-11 23:27:00,1.44908,1.44928,1.44907,1.44907,25200000.0
2007-07-11 23:28:00,1.449,1.44918,1.4488,1.4488,68500000.0
2007-07-11 23:29:00,1.44901,1.44921,1.44867,1.44867,48400000.0
2007-07-11 23:30:00,1.44894,1.44906,1.44874,1.44901,44800000.0
2007-07-11 23:31:00,1.44911,1.44911,1.4487,1.44901,32600000.0
2007-07-11 23:32:00,1.4487,1.44909,1.4487,1.44909,29000000.0
2007-07-11 23:33:00,1.44896,1.44907,1.44891,1.44891,29000000.0
2007-07-11 23:34:00,1.44886,1.44904,1.4487,1.44889,46900000.0
2007-07-11 23:35:00,1.44884,1.44911,1.44884,1.44903,34800000.0
2007-07-11 23:36:00,1.44912,1.44912,1.44895,1.44895,32600000.0
2007-07-11 23:37:00,1.44905,1.44922,1.44902,1.44922,23500000.0
2007-07-11 23:38:00,1.44926,1.44934,1.44912,1.44925,28800000.0
2007-07-11 23:39:00,1.44901,1.44918,1.44901,1.44908,49000001.0
2007-07-11 23:40:00,1.44927,1.44927,1.44874,1.44874,45000000.0
2007-07-11 23:41:00,1.44894,1.44894,1.44845,1.44845,54400000.0
2007-07-11 23:42:00,1.44914,1.44919,1.44896,1.44912,27600000.0
2007-07-11 23:43:00,1.44914,1.44919,1.44867,1.44909,37800000.0
2007-07-11 23:44:00,1.44926,1.44931,1.44918,1.44925,50600000.0
2007-07-11 23:45:00,1.44915,1.44957,1.44895,1.44957,42300000.0
2007-07-11 23:46:00,1.44979,1.44979,1.4491,1.4494,33400000.0
2007-07-11 23:47:00,1.44946,1.4498,1.44941,1.44966,53200000.0
2007-07-11 23:48:00,1.44975,1.44984,1.44957,1.44983,29200000.0
2007-07-11 23:49:00,1.45002,1.45016,1.44973,1.4499,46000000.0
2007-07-11 23:50:00,1.44981,1.44988,1.44955,1.44978,36200001.0
2007-07-11 23:51:00,1.44996,1.45002,1.44973,1.44987,90300000.0
2007-07-11 23:52:00,1.44998,1.44998,1.44957,1.44985,26400000.0
2007-07-11 23:53:00,1.44989,1.45003,1.44959,1.44981,32300000.0
2007-07-11 23:54:00,1.44997,1.45008,1.44944,1.44944,46100000.0
2007-07-11 23:55:00,1.44994,1.45034,1.44994,1.45017,32800000.0
2007-07-11 23:56:00,1.45036,1.45036,1.44992,1.44998,43000001.0
2007-07-11 23:57:00,1.45001,1.45007,1.44994,1.45001,37600000.0
2007-07-11 23:58:00,1.44994,1.44996,1.44958,1.44989,39200001.0
2007-07-11 23:59:00,1.44988,1.44988,1.44953,1.44953,44600000.0
2007-07-12 00:00:00,1.4491,1.44924,1.44893,1.44912,54600000.0
2007-07-12 00:01:00,1.44932,1.44932,1.44909,1.44929,43600000.0
2007-07-12 00:02:00,1.44917,1.44923,1.44875,1.44916,55300000.0
2007-07-12 00:03:00,1.44906,1.44921,1.44903,1.44911,37600000.0
2007-07-12 00:04:00,1.44897,1.44911,1.44897,1.44909,28200000.0
2007-07-12 00:05:00,1.44912,1.44925,1.44895,1.44895,53100000.0
2007-07-12 00:06:00,1.44914,1.44933,1.44914,1.44933,35000000.0
2007-07-12 00:07:00,1.44927,1.44942,1.44921,1.44933,26700000.0
2007-07-12 00:08:00,1.44932,1.44942,1.44915,1.44932,46000000.0
2007-07-12 00:09:00,1.44915,1.44933,1.449,1.44915,65800000.0
2007-07-12 00:10:00,1.44926,1.44933,1.44913,1.44923,19600000.0
2007-07-12 00:11:00,1.44928,1.44933,1.44908,1.44908,28400000.0
2007-07-12 00:12:00,1.44936,1.44936,1.44913,1.44913,43800000.0
2007-07-12 00:13:00,1.44929,1.4493,1.44896,1.44922,60800000.0
2007-07-12 00:14:00,1.44916,1.4493,1.44903,1.44928,36800000.0
2007-07-12 00:15:00,1.44902,1.4492,1.44902,1.44903,23400000.0
2007-07-12 00:16:00,1.44912,1.44914,1.44889,1.449,53000001.0
2007-07-12 00:17:00,1.44922,1.44927,1.449,1.44924,35700000.0
2007-07-12 00:18:00,1.44949,1.44964,1.44938,1.44938,35400000.0
2007-07-12 00:19:00,1.44951,1.44954,1.44942,1.4495,28400000.0
2007-07-12 00:20:00,1.44946,1.44946,1.44906,1.44941,67500000.0
2007-07-12 00:21:00,1.44934,1.44942,1.44922,1.44935,37200000.0
2007-07-12 00:22:00,1.44922,1.44942,1.44922,1.44935,33000000.0
2007-07-12 00:23:00,1.4492,1.44949,1.44889,1.44932,38400000.0
2007-07-12 00:24:00,1.44943,1.44944,1.44922,1.44944,34200000.0
2007-07-12 00:25:00,1.44931,1.4494,1.44905,1.44918,46800000.0
2007-07-12 00:26:00,1.44928,1.44984,1.44926,1.44976,48600000.0
2007-07-12 00:27:00,1.44972,1.44972,1.44948,1.44958,41300000.0
2007-07-12 00:28:00,1.44973,1.44983,1.44958,1.44972,42900000.0
2007-07-12 00:29:00,1.44948,1.44957,1.44927,1.44943,47900000.0
2007-07-12 00:30:00,1.44933,1.44985,1.44933,1.44956,54500001.0
2007-07-12 00:31:00,1.44961,1.44972,1.44951,1.44951,19800000.0
2007-07-12 00:32:00,1.44945,1.44967,1.44941,1.44948,27600000.0
2007-07-12 00:33:00,1.44971,1.44971,1.44946,1.44968,21800000.0
2007-07-12 00:34:00,1.44973,1.44973,1.44945,1.44945,23000000.0
2007-07-12 00:35:00,1.44984,1.44984,1.44957,1.44979,42400000.0
2007-07-12 00:36:00,1.44981,1.44984,1.44971,1.44982,41100000.0
2007-07-12 00:37:00,1.44997,1.44997,1.44975,1.44985,18200000.0
2007-07-12 00:38:00,1.44987,1.44993,1.44971,1.44975,33500000.0
2007-07-12 00:39:00,1.44974,1.44996,1.44966,1.44989,32800000.0
2007-07-12 00:40:00,1.44967,1.44981,1.44955,1.44981,27200000.0
2007-07-12 00:41:00,1.44968,1.44968,1.44935,1.44961,33400000.0
2007-07-12 00:42:00,1.44964,1.44979,1.44963,1.44979,40000001.0
2007-07-12 00:43:00,1.44946,1.44985,1.4493,1.44985,35600000.0
2007-07-12 00:44:00,1.44992,1.44999,1.44981,1.44987,36200000.0
2007-07-12 00:45:00,1.44982,1.44982,1.44954,1.44963,62600000.0
2007-07-12 00:46:00,1.44971,1.44979,1.44961,1.44979,33900000.0
2007-07-12 00:47:00,1.44969,1.44969,1.44938,1.44946,39300000.0
2007-07-12 00:48:00,1.44915,1.44959,1.44915,1.44944,37400000.0
2007-07-12 00:49:00,1.44971,1.44974,1.44944,1.44966,36700000.0
2007-07-12 00:50:00,1.44968,1.44968,1.44939,1.44939,11800000.0
2007-07-12 00:51:00,1.44974,1.44987,1.44964,1.44987,61300000.0
2007-07-12 00:52:00,1.4496,1.44995,1.4496,1.44995,37100000.0
2007-07-12 00:53:00,1.44977,1.45,1.44975,1.45,29800000.0
2007-07-12 00:54:00,1.44964,1.45001,1.44964,1.44987,41700000.0
2007-07-12 00:55:00,1.44935,1.44989,1.44935,1.44965,20000000.0
2007-07-12 00:56:00,1.4498,1.45019,1.4498,1.45006,39800000.0
2007-07-12 00:57:00,1.45035,1.45044,1.45019,1.45019,38300000.0
2007-07-12 00:58:00,1.45044,1.45044,1.45022,1.45031,43800000.0
2007-07-12 00:59:00,1.45044,1.45044,1.45029,1.45044,40700000.0
2007-07-12 01:00:00,1.45042,1.45054,1.45032,1.45034,25400000.0
2007-07-12 01:01:00,1.45031,1.45042,1.45023,1.45037,30800000.0
2007-07-12 01:02:00,1.45041,1.45041,1.44991,1.44991,49600000.0
2007-07-12 01:03:00,1.45033,1.45042,1.45011,1.45027,39000001.0
2007-07-12 01:04:00,1.45022,1.45024,1.45012,1.45014,41800000.0
2007-07-12 01:05:00,1.45033,1.45053,1.45023,1.45023,37400000.0
2007-07-12 01:06:00,1.45039,1.45051,1.45027,1.45043,45800000.0
2007-07-12 01:07:00,1.45036,1.45037,1.45011,1.45021,21300000.0
2007-07-12 01:08:00,1.45043,1.45043,1.44999,1.44999,50200001.0
2007-07-12 01:09:00,1.45024,1.45024,1.44996,1.4502,30600000.0
2007-07-12 01:10:00,1.44999,1.45005,1.44963,1.44992,32500000.0
2007-07-12 01:11:00,1.44985,1.45006,1.44985,1.45006,29400000.0
2007-07-12 01:12:00,1.44985,1.44985,1.44942,1.44956,33400000.0
2007-07-12 01:13:00,1.44972,1.44984,1.44952,1.44984,45900000.0
2007-07-12 01:14:00,1.44963,1.44978,1.4494,1.44953,28000000.0
2007-07-12 01:15:00,1.44959,1.44959,1.44935,1.44957,20600000.0
2007-07-12 01:16:00,1.44956,1.44968,1.44938,1.44962,64400000.0
2007-07-12 01:17:00,1.44968,1.44978,1.44952,1.44978,38000000.0
2007-07-12 01:18:00,1.44969,1.44972,1.44933,1.44966,28600000.0
2007-07-12 01:19:00,1.44949,1.44959,1.4494,1.4494,68300000.0
2007-07-12 01:20:00,1.44955,1.44962,1.44908,1.44954,53100000.0
2007-07-12 01:21:00,1.44934,1.44956,1.44932,1.44932,23600000.0
2007-07-12 01:22:00,1.44925,1.44936,1.44903,1.4493,38400000.0
2007-07-12 01:23:00,1.44916,1.44919,1.44895,1.44895,34800000.0
2007-07-12 01:24:00,1.44931,1.44941,1.4491,1.44917,28000000.0
2007-07-12 01:25:00,1.44923,1.44935,1.44894,1.44921,58400000.0
2007-07-12 01:26:00,1.44911,1.44934,1.44909,1.44924,18400000.0
2007-07-12 01:27:00,1.44924,1.44932,1.44909,1.44932,37900000.0
2007-07-12 01:28:00,1.44929,1.44943,1.44904,1.4493,38000000.0
2007-07-12 01:29:00,1.44937,1.44939,1.4493,1.44936,40000000.0
2007-07-12 01:30:00,1.44941,1.44941,1.44888,1.44935,39800000.0
2007-07-12 01:31:00,1.44933,1.44956,1.4493,1.44941,56700000.0
2007-07-12 01:32:00,1.44931,1.44943,1.44912,1.44921,33000000.0
2007-07-12 01:33:00,1.44927,1.44943,1.44919,1.44935,30600000.0
2007-07-12 01:34:00,1.44926,1.44936,1.44884,1.44912,63400000.0
2007-07-12 01:35:00,1.44903,1.44933,1.44884,1.44884,40400000.0
2007-07-12 01:36:00,1.44904,1.44916,1.44904,1.44904,29400000.0
2007-07-12 01:37:00,1.44898,1.44923,1.44878,1.44923,29200000.0
2007-07-12 01:38:00,1.44931,1.44931,1.449,1.449,46000000.0
2007-07-12 01:39:00,1.44914,1.44948,1.44899,1.44944,59500001.0
2007-07-12 01:40:00,1.44942,1.4495,1.44925,1.4495,37600000.0
2007-07-12 01:41:00,1.44948,1.4498,1.44942,1.44958,51800000.0
2007-07-12 01:42:00,1.44964,1.44974,1.44944,1.44964,31600000.0
2007-07-12 01:43:00,1.44973,1.44988,1.44958,1.44981,44700000.0
2007-07-12 01:44:00,1.4497,1.4497,1.44924,1.44957,27400000.0
2007-07-12 01:45:00,1.44955,1.44965,1.44943,1.44951,39700000.0
2007-07-12 01:46:00,1.44951,1.44965,1.44938,1.44954,47000000.0
2007-07-12 01:47:00,1.44954,1.44966,1.44937,1.44939,40400000.0
2007-07-12 01:48:00,1.44966,1.44973,1.44927,1.44927,33600000.0
2007-07-12 01:49:00,1.44959,1.44972,1.44909,1.44954,34800000.0
2007-07-12 01:50:00,1.44951,1.44971,1.44914,1.44971,22200000.0
2007-07-12 01:51:00,1.44974,1.44974,1.44952,1.44961,21200000.0
2007-07-12 01:52:00,1.44985,1.44985,1.44954,1.44954,37400000.0
2007-07-12 01:53:00,1.44968,1.44978,1.44961,1.44965,40400000.0
2007-07-12 01:54:00,1.44969,1.44988,1.44966,1.44983,42300000.0
2007-07-12 01:55:00,1.44984,1.44999,1.44971,1.44971,33600001.0
2007-07-12 01:56:00,1.44987,1.45004,1.44977,1.4498,51800000.0
2007-07-12 01:57:00,1.44984,1.45003,1.44979,1.44989,29000000.0
2007-07-12 01:58:00,1.44971,1.44977,1.44924,1.44935,45000001.0
2007-07-12 01:59:00,1.44949,1.44957,1.44944,1.44954,58700000.0
2007-07-12 02:00:00,1.44929,1.44937,1.44911,1.44912,42800000.0
2007-07-12 02:01:00,1.44896,1.44921,1.44895,1.44915,83400000.0
2007-07-12 02:02:00,1.44906,1.44958,1.44906,1.44956,90800001.0
2007-07-12 02:03:00,1.44978,1.44994,1.44974,1.44974,64400000.0
2007-07-12 02:04:00,1.44966,1.44987,1.44966,1.44978,47500000.0
2007-07-12 02:05:00,1.44985,1.44988,1.44981,1.44982,46200000.0
2007-07-12 02:06:00,1.44996,1.45005,1.44969,1.45005,89000000.0
2007-07-12 02:07:00,1.45004,1.45004,1.44963,1.44996,202300001.0
2007-07-12 02:08:00,1.44992,1.45,1.44992,1.44996,61500000.0
2007-07-12 02:09:00,1.44982,1.45005,1.44965,1.44977,192300000.0
2007-07-12 02:10:00,1.44959,1.44987,1.44941,1.44958,126800000.0
2007-07-12 02:11:00,1.44964,1.44969,1.44962,1.44962,44800000.0
2007-07-12 02:12:00,1.44962,1.44983,1.44961,1.4497,67900000.0
2007-07-12 02:13:00,1.44963,1.44969,1.44962,1.44969,42800001.0
2007-07-12 02:14:00,1.44964,1.44964,1.44927,1.44942,130700000.0
2007-07-12 02:15:00,1.44942,1.44944,1.44919,1.44932,218900001.0
2007-07-12 02:16:00,1.44955,1.44966,1.44941,1.44965,41800000.0
2007-07-12 02:17:00,1.44935,1.44963,1.449,1.44918,179300000.0
2007-07-12 02:18:00,1.44932,1.44957,1.44894,1.44941,49900000.0
2007-07-12 02:19:00,1.44933,1.44933,1.44897,1.4491,44600000.0
2007-07-12 02:20:00,1.44936,1.44948,1.44923,1.44948,40000000.0
2007-07-12 02:21:00,1.44931,1.44968,1.44923,1.44968,44400000.0
2007-07-12 02:22:00,1.44927,1.4494,1.44927,1.4494,38200001.0
2007-07-12 02:23:00,1.44968,1.44986,1.44962,1.44962,52000000.0
2007-07-12 02:24:00,1.44943,1.44965,1.44933,1.44965,46300001.0
2007-07-12 02:25:00,1.4497,1.44975,1.44944,1.44957,102400000.0
2007-07-12 02:26:00,1.44952,1.44995,1.44952,1.44984,92400001.0
2007-07-12 02:27:00,1.44983,1.44983,1.44962,1.44968,76200000.0
2007-07-12 02:28:00,1.44965,1.44973,1.44958,1.44961,44800000.0
2007-07-12 02:29:00,1.44981,1.44981,1.4495,1.44973,35200000.0
2007-07-12 02:30:00,1.44993,1.44993,1.44973,1.44986,39800000.0
2007-07-12 02:31:00,1.44965,1.44975,1.44955,1.44958,63200000.0
2007-07-12 02:32:00,1.4498,1.44995,1.44965,1.44976,37400000.0
2007-07-12 02:33:00,1.44955,1.4496,1.44943,1.44953,177300000.0
2007-07-12 02:34:00,1.44988,1.44988,1.44968,1.44985,38000000.0
2007-07-12 02:35:00,1.44988,1.44993,1.44951,1.44956,75400000.0
2007-07-12 02:36:00,1.44981,1.44996,1.44978,1.4499,30400000.0
2007-07-12 02:37:00,1.44957,1.44957,1.44944,1.44946,65800000.0
2007-07-12 02:38:00,1.44942,1.44953,1.44935,1.44944,40300000.0
2007-07-12 02:39:00,1.44955,1.44955,1.4494,1.44947,22000000.0
2007-07-12 02:40:00,1.44953,1.44968,1.44946,1.44949,64900000.0
2007-07-12 02:41:00,1.4495,1.44969,1.44945,1.44945,37600000.0
2007-07-12 02:42:00,1.44953,1.44966,1.44952,1.4496,51000001.0
2007-07-12 02:43:00,1.44958,1.44975,1.44952,1.44975,30200000.0
2007-07-12 02:44:00,1.44977,1.44984,1.44961,1.4498,46700000.0
2007-07-12 02:45:00,1.44938,1.44955,1.44926,1.44936,63300001.0
2007-07-12 02:46:00,1.44939,1.44945,1.44922,1.44929,154500000.0
2007-07-12 02:47:00,1.44934,1.44993,1.44919,1.44993,210100001.0
2007-07-12 02:48:00,1.44998,1.45001,1.44976,1.44991,110000000.0
2007-07-12 02:49:00,1.44971,1.44986,1.44947,1.4495,58400000.0
2007-07-12 02:50:00,1.44975,1.44992,1.44947,1.44992,99300000.0
2007-07-12 02:51:00,1.44947,1.44953,1.44931,1.44941,81700000.0
2007-07-12 02:52:00,1.44936,1.4495,1.44936,1.44938,56700001.0
2007-07-12 02:53:00,1.44977,1.44977,1.44927,1.44954,33200000.0
2007-07-12 02:54:00,1.44971,1.4498,1.44954,1.44954,66200000.0
2007-07-12 02:55:00,1.4496,1.44971,1.44938,1.44963,51000000.0
2007-07-12 02:56:00,1.44923,1.44924,1.44916,1.44921,52600000.0
2007-07-12 02:57:00,1.44922,1.44922,1.44909,1.44914,36500000.0
2007-07-12 02:58:00,1.44912,1.44922,1.44909,1.44909,79600000.0
2007-07-12 02:59:00,1.44902,1.44918,1.44902,1.4491,75600000.0
2007-07-12 03:00:00,1.44897,1.44897,1.44877,1.44883,118200000.0
2007-07-12 03:01:00,1.44882,1.44886,1.44872,1.44874,97100000.0
2007-07-12 03:02:00,1.44877,1.44885,1.4487,1.44876,35000000.0
2007-07-12 03:03:00,1.44884,1.44884,1.44875,1.44877,52600000.0
2007-07-12 03:04:00,1.44886,1.44924,1.44868,1.44886,44200000.0
2007-07-12 03:05:00,1.44882,1.44884,1.4487,1.44875,104900000.0
2007-07-12 03:06:00,1.44875,1.4488,1.44858,1.44875,60600000.0
2007-07-12 03:07:00,1.44873,1.44912,1.44854,1.44912,93000000.0
2007-07-12 03:08:00,1.44902,1.44902,1.44844,1.44871,40600000.0
2007-07-12 03:09:00,1.4492,1.4492,1.44871,1.44911,41200000.0
2007-07-12 03:10:00,1.44886,1.44926,1.44886,1.44917,38900000.0
2007-07-12 03:11:00,1.44874,1.44874,1.44863,1.44874,28000000.0
2007-07-12 03:12:00,1.44899,1.44906,1.44865,1.44889,35200000.0
2007-07-12 03:13:00,1.44863,1.44899,1.44857,1.44899,41600000.0
2007-07-12 03:14:00,1.44899,1.44919,1.44874,1.44902,42600000.0
2007-07-12 03:15:00,1.44882,1.44924,1.44882,1.44913,63200001.0
2007-07-12 03:16:00,1.44908,1.44924,1.44883,1.44923,42000000.0
2007-07-12 03:17:00,1.44937,1.44952,1.44905,1.4494,68400000.0
2007-07-12 03:18:00,1.44937,1.44944,1.44909,1.44944,32800000.0
2007-07-12 03:19:00,1.44954,1.44965,1.44919,1.44928,41000000.0
2007-07-12 03:20:00,1.44899,1.44951,1.44899,1.44951,41800000.0
2007-07-12 03:21:00,1.44923,1.44926,1.4492,1.44923,20800000.0
2007-07-12 03:22:00,1.44923,1.44926,1.44914,1.44918,71700000.0
2007-07-12 03:23:00,1.44921,1.44921,1.44907,1.44911,82100001.0
2007-07-12 03:24:00,1.44912,1.44913,1.44907,1.4491,73700000.0
2007-07-12 03:25:00,1.44943,1.44943,1.44886,1.44896,33000000.0
2007-07-12 03:26:00,1.4489,1.44904,1.44887,1.44904,148800000.0
2007-07-12 03:27:00,1.4491,1.44914,1.44897,1.44912,129500000.0
2007-07-12 03:28:00,1.4492,1.44925,1.44911,1.44921,42400000.0
2007-07-12 03:29:00,1.44921,1.44924,1.44907,1.44921,32600000.0
2007-07-12 03:30:00,1.44907,1.44907,1.4488,1.44903,57600000.0
2007-07-12 03:31:00,1.44895,1.44926,1.44891,1.44924,29200000.0
2007-07-12 03:32:00,1.44924,1.44943,1.44916,1.44918,28000000.0
2007-07-12 03:33:00,1.44902,1.44915,1.44902,1.44915,28000000.0
2007-07-12 03:34:00,1.44916,1.44974,1.44916,1.44944,52500000.0
2007-07-12 03:35:00,1.44939,1.44944,1.44915,1.44928,70600000.0
2007-07-12 03:36:00,1.44933,1.44972,1.44916,1.44966,56600000.0
2007-07-12 03:37:00,1.44957,1.4497,1.44934,1.44968,49900000.0
2007-07-12 03:38:00,1.44968,1.44982,1.44953,1.44972,39800000.0
2007-07-12 03:39:00,1.44944,1.44944,1.44922,1.44934,82500000.0
2007-07-12 03:40:00,1.44919,1.4497,1.44916,1.44958,125400000.0
2007-07-12 03:41:00,1.44966,1.44985,1.44966,1.44971,82800000.0
2007-07-12 03:42:00,1.44983,1.44983,1.4497,1.44977,80900000.0
2007-07-12 03:43:00,1.44976,1.44988,1.44973,1.44973,30600000.0
2007-07-12 03:44:00,1.44983,1.44997,1.44962,1.44971,30800000.0
2007-07-12 03:45:00,1.44967,1.44994,1.44955,1.44994,47900000.0
2007-07-12 03:46:00,1.44967,1.44967,1.4495,1.4495,37400000.0
2007-07-12 03:47:00,1.44952,1.44965,1.4495,1.4495,33200000.0
2007-07-12 03:48:00,1.44983,1.44992,1.44958,1.44971,43400001.0
2007-07-12 03:49:00,1.44975,1.44975,1.4494,1.4494,53800001.0
2007-07-12 03:50:00,1.44965,1.44972,1.4494,1.44942,88700000.0
2007-07-12 03:51:00,1.44975,1.44982,1.44965,1.44965,66400001.0
2007-07-12 03:52:00,1.44965,1.44965,1.44915,1.4493,87200000.0
2007-07-12 03:53:00,1.44934,1.44958,1.44928,1.44953,61700000.0
2007-07-12 03:54:00,1.44958,1.4499,1.44949,1.44953,41200000.0
2007-07-12 03:55:00,1.44958,1.44967,1.44933,1.44936,135900000.0
2007-07-12 03:56:00,1.44926,1.44934,1.44909,1.44917,241600000.0
2007-07-12 03:57:00,1.44917,1.44926,1.44913,1.44922,173100000.0
2007-07-12 03:58:00,1.44919,1.44965,1.44894,1.44922,180000000.0
2007-07-12 03:59:00,1.44956,1.44984,1.4495,1.44971,135500000.0
2007-07-12 04:00:00,1.4497,1.4497,1.44952,1.4496,70500000.0
2007-07-12 04:01:00,1.44963,1.44982,1.44952,1.44978,125200000.0
2007-07-12 04:02:00,1.44982,1.45011,1.44963,1.44963,114600001.0
2007-07-12 04:03:00,1.44965,1.44983,1.44959,1.44959,93700000.0
2007-07-12 04:04:00,1.4496,1.44974,1.44952,1.44957,109000000.0
2007-07-12 04:05:00,1.44942,1.45005,1.44942,1.45,192600000.0
2007-07-12 04:06:00,1.44955,1.45,1.44955,1.44973,99500000.0
2007-07-12 04:07:00,1.44978,1.44978,1.44949,1.44952,154700000.0
2007-07-12 04:08:00,1.44963,1.44993,1.44963,1.44982,58400000.0
2007-07-12 04:09:00,1.44987,1.45004,1.44969,1.44992,37600000.0
2007-07-12 04:10:00,1.4499,1.45001,1.44969,1.44986,105700000.0
2007-07-12 04:11:00,1.44999,1.45019,1.44977,1.44986,40000000.0
2007-07-12 04:12:00,1.44974,1.44974,1.44963,1.44967,76200000.0
2007-07-12 04:13:00,1.44963,1.4498,1.4496,1.44962,63800000.0
2007-07-12 04:14:00,1.44965,1.4497,1.44958,1.44965,70400000.0
2007-07-12 04:15:00,1.44964,1.4499,1.44959,1.4499,76600000.0
2007-07-12 04:16:00,1.44982,1.44984,1.44956,1.44975,66200000.0
2007-07-12 04:17:00,1.44978,1.44986,1.44973,1.44978,43400000.0
2007-07-12 04:18:00,1.44972,1.44992,1.44961,1.44972,132400000.0
2007-07-12 04:19:00,1.44973,1.4498,1.4497,1.44978,43600000.0
2007-07-12 04:20:00,1.44971,1.44987,1.44964,1.44964,238400000.0
2007-07-12 04:21:00,1.44923,1.44955,1.44923,1.44945,40000000.0
2007-07-12 04:22:00,1.44965,1.4501,1.44954,1.44988,27800000.0
2007-07-12 04:23:00,1.44932,1.44932,1.44924,1.44928,25400000.0
2007-07-12 04:24:00,1.44931,1.44944,1.44931,1.44939,166400001.0
2007-07-12 04:25:00,1.44938,1.44999,1.44938,1.4496,215500000.0
2007-07-12 04:26:00,1.44961,1.44961,1.4494,1.44946,120900000.0
2007-07-12 04:27:00,1.44949,1.44967,1.44944,1.44967,104199998.0
2007-07-12 04:28:00,1.44967,1.44967,1.44947,1.44947,54400001.0
2007-07-12 04:29:00,1.44942,1.44996,1.44942,1.44987,67000000.0
2007-07-12 04:30:00,1.44954,1.44996,1.44954,1.44958,75300000.0
2007-07-12 04:31:00,1.44959,1.44964,1.44928,1.44957,31100000.0
2007-07-12 04:32:00,1.44968,1.4497,1.4496,1.4497,29200000.0
2007-07-12 04:33:00,1.44979,1.44987,1.44967,1.44976,92500000.0
2007-07-12 04:34:00,1.44978,1.44986,1.44973,1.44976,27000000.0
2007-07-12 04:35:00,1.44963,1.44979,1.44962,1.44963,69500000.0
2007-07-12 04:36:00,1.44987,1.45002,1.44929,1.44995,175400000.0
2007-07-12 04:37:00,1.4494,1.44993,1.44926,1.44956,114700000.0
2007-07-12 04:38:00,1.4499,1.4499,1.44977,1.44985,56500000.0
2007-07-12 04:39:00,1.44973,1.45,1.44973,1.44988,64800000.0
2007-07-12 04:40:00,1.4499,1.45015,1.4499,1.45015,30800000.0
2007-07-12 04:41:00,1.44994,1.45026,1.44994,1.45002,53800000.0
2007-07-12 04:42:00,1.44988,1.45007,1.44984,1.4499,54700000.0
2007-07-12 04:43:00,1.44982,1.44986,1.44969,1.44969,54000000.0
2007-07-12 04:44:00,1.44964,1.45009,1.44964,1.45007,44200000.0
2007-07-12 04:45:00,1.44999,1.45004,1.44964,1.44971,30000000.0
2007-07-12 04:46:00,1.44953,1.4497,1.44953,1.44956,60600000.0
2007-07-12 04:47:00,1.44936,1.44986,1.44923,1.44986,86000001.0
2007-07-12 04:48:00,1.44958,1.44986,1.44958,1.44986,41300000.0
2007-07-12 04:49:00,1.44976,1.44984,1.4494,1.4494,59900000.0
2007-07-12 04:50:00,1.44972,1.44972,1.4495,1.44959,54000000.0
2007-07-12 04:51:00,1.44932,1.44938,1.44932,1.44938,34000000.0
2007-07-12 04:52:00,1.4494,1.4499,1.4494,1.4497,39400000.0
2007-07-12 04:53:00,1.44969,1.44988,1.4496,1.44964,45000000.0
2007-07-12 04:54:00,1.44965,1.44981,1.44951,1.44951,26600000.0
2007-07-12 04:55:00,1.44982,1.45001,1.4495,1.45001,26400000.0
2007-07-12 04:56:00,1.44981,1.45001,1.44979,1.44986,39200000.0
2007-07-12 04:57:00,1.44961,1.45,1.44961,1.44967,43100001.0
2007-07-12 04:58:00,1.44971,1.45018,1.44971,1.44992,32800000.0
2007-07-12 04:59:00,1.44957,1.44982,1.44957,1.44957,108700000.0
2007-07-12 05:00:00,1.45002,1.4501,1.4497,1.4499,34600000.0
2007-07-12 05:01:00,1.44975,1.44994,1.44968,1.4499,31000000.0
2007-07-12 05:02:00,1.44976,1.44987,1.44956,1.44977,21200000.0
2007-07-12 05:03:00,1.44941,1.44962,1.44902,1.44917,136100000.0
2007-07-12 05:04:00,1.44911,1.44923,1.44891,1.44914,217800000.0
2007-07-12 05:05:00,1.44919,1.44964,1.44915,1.4496,124900000.0
2007-07-12 05:06:00,1.44959,1.4496,1.44934,1.44952,153000000.0
2007-07-12 05:07:00,1.44955,1.44989,1.44955,1.44958,306300000.0
2007-07-12 05:08:00,1.44986,1.44991,1.44966,1.44978,293500002.0
2007-07-12 05:09:00,1.44973,1.44991,1.44957,1.44991,244800000.0
2007-07-12 05:10:00,1.44993,1.45008,1.44987,1.44988,277600000.0
2007-07-12 05:11:00,1.44973,1.4498,1.4496,1.44964,120700000.0
2007-07-12 05:12:00,1.44958,1.44958,1.44931,1.44931,129200001.0
2007-07-12 05:13:00,1.44928,1.44936,1.44898,1.44924,126600000.0
2007-07-12 05:14:00,1.44925,1.44936,1.44919,1.44935,196000000.0
2007-07-12 05:15:00,1.44931,1.44939,1.44926,1.44939,175400000.0
2007-07-12 05:16:00,1.44955,1.44987,1.44952,1.44961,176200001.0
2007-07-12 05:17:00,1.44966,1.44981,1.44951,1.44981,145800000.0
2007-07-12 05:18:00,1.44978,1.44992,1.44963,1.44982,245800000.0
2007-07-12 05:19:00,1.4496,1.45004,1.44947,1.44957,276000000.0
2007-07-12 05:20:00,1.44958,1.44983,1.44951,1.44961,268100001.0
2007-07-12 05:21:00,1.44958,1.44994,1.4495,1.44958,313400000.0
2007-07-12 05:22:00,1.44959,1.44973,1.44949,1.4495,217400000.0
2007-07-12 05:23:00,1.44921,1.44936,1.44921,1.44924,138500000.0
2007-07-12 05:24:00,1.44921,1.44929,1.44914,1.44919,215000001.0
2007-07-12 05:25:00,1.44935,1.44978,1.44907,1.44942,226800000.0
2007-07-12 05:26:00,1.44936,1.44947,1.44935,1.44947,106400000.0
2007-07-12 05:27:00,1.44971,1.44971,1.44931,1.44953,166100000.0
2007-07-12 05:28:00,1.4495,1.44962,1.44927,1.44954,298800001.0
2007-07-12 05:29:00,1.44952,1.44961,1.44928,1.44942,213200000.0
2007-07-12 05:30:00,1.44956,1.44978,1.44938,1.4494,199000000.0
2007-07-12 05:31:00,1.44938,1.44977,1.44935,1.44946,73200000.0
2007-07-12 05:32:00,1.44964,1.44974,1.44957,1.44964,170000000.0
2007-07-12 05:33:00,1.44962,1.44966,1.44942,1.44942,189600000.0
2007-07-12 05:34:00,1.44933,1.44963,1.44933,1.44941,272900000.0
2007-07-12 05:35:00,1.44936,1.44965,1.44928,1.44934,294500000.0
2007-07-12 05:36:00,1.44935,1.44956,1.44932,1.44938,173700000.0
2007-07-12 05:37:00,1.44943,1.44965,1.44936,1.44948,186600000.0
2007-07-12 05:38:00,1.44952,1.44972,1.4495,1.44967,135500000.0
2007-07-12 05:39:00,1.44959,1.44959,1.44912,1.44943,181000000.0
2007-07-12 05:40:00,1.44936,1.44963,1.44928,1.4493,221800000.0
2007-07-12 05:41:00,1.44942,1.44956,1.4492,1.44938,121600000.0
2007-07-12 05:42:00,1.44949,1.44949,1.4492,1.44927,179900001.0
2007-07-12 05:43:00,1.44929,1.44937,1.44922,1.44926,100300000.0
2007-07-12 05:44:00,1.44933,1.44957,1.44929,1.44934,113000000.0
2007-07-12 05:45:00,1.44949,1.44972,1.44946,1.44953,165100001.0
2007-07-12 05:46:00,1.4496,1.44978,1.44957,1.44962,173900000.0
2007-07-12 05:47:00,1.44968,1.44971,1.44947,1.44971,198600000.0
2007-07-12 05:48:00,1.4496,1.44999,1.44954,1.44956,262600000.0
2007-07-12 05:49:00,1.44954,1.44969,1.44934,1.44934,253900001.0
2007-07-12 05:50:00,1.44938,1.44991,1.44932,1.44991,257100001.0
2007-07-12 05:51:00,1.44996,1.45001,1.44986,1.44986,188700000.0
2007-07-12 05:52:00,1.44989,1.45016,1.44989,1.45008,185500000.0
2007-07-12 05:53:00,1.44987,1.45002,1.44958,1.44958,93400000.0
2007-07-12 05:54:00,1.44972,1.45011,1.44972,1.44981,190400000.0
2007-07-12 05:55:00,1.44983,1.44998,1.44957,1.44962,247800002.0
2007-07-12 05:56:00,1.44963,1.44982,1.44948,1.44956,110200000.0
2007-07-12 05:57:00,1.44967,1.44986,1.44961,1.44961,240900000.0
2007-07-12 05:58:00,1.44958,1.44962,1.44935,1.44936,160000001.0
2007-07-12 05:59:00,1.44956,1.44964,1.44947,1.44949,78200000.0
2007-07-12 06:00:00,1.4494,1.44955,1.44934,1.44946,223100000.0
2007-07-12 06:01:00,1.44964,1.44989,1.44961,1.44968,155000000.0
2007-07-12 06:02:00,1.44973,1.44999,1.44973,1.44984,277400002.0
2007-07-12 06:03:00,1.4499,1.44995,1.44978,1.44989,26200000.0
2007-07-12 06:04:00,1.4498,1.44999,1.4498,1.44999,198600000.0
2007-07-12 06:05:00,1.44977,1.45003,1.44977,1.44981,392200001.0
2007-07-12 06:06:00,1.4498,1.44991,1.44971,1.44991,100200000.0
2007-07-12 06:07:00,1.45003,1.45003,1.4497,1.44973,343500001.0
2007-07-12 06:08:00,1.44969,1.4499,1.44963,1.4497,524500000.0
2007-07-12 06:09:00,1.44958,1.44993,1.44955,1.4497,407300001.0
2007-07-12 06:10:00,1.44973,1.44975,1.44944,1.44944,301800001.0
2007-07-12 06:11:00,1.44899,1.44905,1.4488,1.44893,515200001.0
2007-07-12 06:12:00,1.44899,1.44924,1.44894,1.44911,309900001.0
2007-07-12 06:13:00,1.44901,1.44912,1.44875,1.4489,364300000.0
2007-07-12 06:14:00,1.44896,1.44898,1.44862,1.44873,331800000.0
2007-07-12 06:15:00,1.44882,1.44899,1.44878,1.44899,162200000.0
2007-07-12 06:16:00,1.44899,1.44909,1.44891,1.44899,185200001.0
2007-07-12 06:17:00,1.44875,1.44889,1.44871,1.44875,219000000.0
2007-07-12 06:18:00,1.44879,1.44899,1.44879,1.44885,270700000.0
2007-07-12 06:19:00,1.44888,1.44911,1.44888,1.44899,150600000.0
2007-07-12 06:20:00,1.4489,1.44903,1.44871,1.44873,308400001.0
2007-07-12 06:21:00,1.44889,1.44897,1.44875,1.44885,247300000.0
2007-07-12 06:22:00,1.44882,1.44908,1.44877,1.44885,248900000.0
2007-07-12 06:23:00,1.44873,1.44886,1.44868,1.44886,274300001.0
2007-07-12 06:24:00,1.44883,1.44898,1.44874,1.44885,317100000.0
2007-07-12 06:25:00,1.44887,1.44895,1.44882,1.44895,203000000.0
2007-07-12 06:26:00,1.4488,1.44899,1.44877,1.44882,347000000.0
2007-07-12 06:27:00,1.44875,1.44883,1.44863,1.44868,352200001.0
2007-07-12 06:28:00,1.44871,1.44892,1.44864,1.44873,364300000.0
2007-07-12 06:29:00,1.44882,1.44908,1.44881,1.44889,104900001.0
2007-07-12 06:30:00,1.44923,1.44968,1.44923,1.44966,260200000.0
2007-07-12 06:31:00,1.44975,1.44994,1.44966,1.44988,123000000.0
2007-07-12 06:32:00,1.44989,1.44993,1.4497,1.44985,179800000.0
2007-07-12 06:33:00,1.44983,1.44994,1.44975,1.44975,234200000.0
2007-07-12 06:34:00,1.44968,1.44976,1.44936,1.44942,207600000.0
2007-07-12 06:35:00,1.44908,1.44933,1.44907,1.44915,133000000.0
2007-07-12 06:36:00,1.44917,1.44946,1.44917,1.44926,75800000.0
2007-07-12 06:37:00,1.44924,1.44935,1.44917,1.44928,244000000.0
2007-07-12 06:38:00,1.44917,1.44919,1.44882,1.44882,122000000.0
2007-07-12 06:39:00,1.44878,1.44911,1.44878,1.44911,62000001.0
2007-07-12 06:40:00,1.44914,1.44914,1.44893,1.44899,104500000.0
2007-07-12 06:41:00,1.449,1.4491,1.44887,1.44893,165000000.0
2007-07-12 06:42:00,1.44885,1.44891,1.44863,1.44879,228500000.0
2007-07-12 06:43:00,1.44911,1.44918,1.44906,1.44914,131500000.0
2007-07-12 06:44:00,1.44895,1.44906,1.44886,1.44891,299800000.0
2007-07-12 06:45:00,1.44894,1.44899,1.44884,1.44896,228600000.0
2007-07-12 06:46:00,1.44886,1.44898,1.44883,1.4489,251600000.0
2007-07-12 06:47:00,1.4489,1.44903,1.44882,1.449,229600000.0
2007-07-12 06:48:00,1.44886,1.44909,1.44884,1.44899,33800000.0
2007-07-12 06:49:00,1.44894,1.44914,1.44884,1.44898,207400000.0
2007-07-12 06:50:00,1.44899,1.44914,1.44894,1.44899,35200000.0
2007-07-12 06:51:00,1.44904,1.44922,1.44896,1.44896,247800001.0
2007-07-12 06:52:00,1.44904,1.44922,1.44895,1.44902,244000001.0
2007-07-12 06:53:00,1.44908,1.44936,1.44908,1.44915,214000000.0
2007-07-12 06:54:00,1.44926,1.44926,1.44883,1.44901,381200000.0
2007-07-12 06:55:00,1.44897,1.44909,1.44889,1.44898,323700000.0
2007-07-12 06:56:00,1.44906,1.44906,1.44883,1.44884,25600000.0
2007-07-12 06:57:00,1.44885,1.4489,1.44882,1.4489,69200000.0
2007-07-12 06:58:00,1.44866,1.4487,1.44846,1.44864,245300000.0
2007-07-12 06:59:00,1.44858,1.44884,1.44857,1.44869,324000000.0
2007-07-12 07:00:00,1.44886,1.44891,1.44879,1.44881,116400000.0
2007-07-12 07:01:00,1.44886,1.44888,1.44873,1.44886,303700000.0
2007-07-12 07:02:00,1.4488,1.44889,1.44864,1.44873,415500000.0
2007-07-12 07:03:00,1.44874,1.4488,1.44854,1.44862,149600000.0
2007-07-12 07:04:00,1.44862,1.44873,1.44844,1.44856,272200000.0
2007-07-12 07:05:00,1.44868,1.44871,1.4485,1.44865,105600000.0
2007-07-12 07:06:00,1.44869,1.4491,1.44861,1.4491,184000000.0
2007-07-12 07:07:00,1.44922,1.44937,1.44914,1.44921,220800003.0
2007-07-12 07:08:00,1.44924,1.44932,1.44905,1.44917,310300001.0
2007-07-12 07:09:00,1.44907,1.44926,1.44902,1.44907,228800001.0
2007-07-12 07:10:00,1.44934,1.44937,1.44917,1.4492,389300001.0
2007-07-12 07:11:00,1.44921,1.44937,1.44921,1.44929,307200000.0
2007-07-12 07:12:00,1.44928,1.44938,1.44915,1.44924,279700000.0
2007-07-12 07:13:00,1.44928,1.44938,1.44915,1.4492,255500000.0
2007-07-12 07:14:00,1.44913,1.44915,1.44898,1.44903,533500001.0
2007-07-12 07:15:00,1.44925,1.44948,1.44903,1.44934,282100000.0
2007-07-12 07:16:00,1.4493,1.44945,1.44926,1.44937,218300000.0
2007-07-12 07:17:00,1.44928,1.44941,1.44913,1.44913,216400000.0
2007-07-12 07:18:00,1.44919,1.44958,1.44916,1.44958,509900000.0
2007-07-12 07:19:00,1.44951,1.44953,1.44926,1.44949,295500000.0
2007-07-12 07:20:00,1.44942,1.44944,1.44914,1.44935,503700001.0
2007-07-12 07:21:00,1.44922,1.44937,1.44917,1.44919,291500000.0
2007-07-12 07:22:00,1.44934,1.44945,1.44924,1.44937,356500001.0
2007-07-12 07:23:00,1.44945,1.44971,1.44934,1.44944,484000003.0
2007-07-12 07:24:00,1.44943,1.44951,1.44933,1.44938,252500000.0
2007-07-12 07:25:00,1.4494,1.4495,1.44928,1.44946,413000001.0
2007-07-12 07:26:00,1.44944,1.44959,1.44936,1.44953,269800000.0
2007-07-12 07:27:00,1.44957,1.44981,1.44946,1.44981,162700000.0
2007-07-12 07:28:00,1.44975,1.44982,1.44969,1.44969,218000000.0
2007-07-12 07:29:00,1.44962,1.44967,1.44931,1.44942,216800001.0
2007-07-12 07:30:00,1.44945,1.44957,1.44937,1.44941,545400003.0
2007-07-12 07:31:00,1.44929,1.44952,1.44927,1.4494,265600000.0
2007-07-12 07:32:00,1.4493,1.44953,1.44924,1.44945,442900000.0
2007-07-12 07:33:00,1.44937,1.44961,1.44932,1.44934,474800003.0
2007-07-12 07:34:00,1.44946,1.44963,1.44938,1.44953,260900000.0
2007-07-12 07:35:00,1.44954,1.44972,1.44951,1.44954,309300001.0
2007-07-12 07:36:00,1.44957,1.44973,1.44944,1.44972,361100000.0
2007-07-12 07:37:00,1.44972,1.44978,1.44945,1.4496,230000000.0
2007-07-12 07:38:00,1.44946,1.44952,1.44936,1.44951,50200000.0
2007-07-12 07:39:00,1.44948,1.44962,1.4494,1.4496,368300000.0
2007-07-12 07:40:00,1.44951,1.4496,1.44935,1.4495,324400002.0
2007-07-12 07:41:00,1.44954,1.4498,1.44946,1.44965,661400002.0
2007-07-12 07:42:00,1.44967,1.44984,1.44964,1.44975,376200000.0
2007-07-12 07:43:00,1.44957,1.44968,1.44934,1.44965,195700000.0
2007-07-12 07:44:00,1.44962,1.44984,1.4496,1.44963,356800000.0
2007-07-12 07:45:00,1.44962,1.44965,1.44925,1.44944,384600000.0
2007-07-12 07:46:00,1.44931,1.44953,1.44927,1.44941,405600000.0
2007-07-12 07:47:00,1.44961,1.44995,1.44926,1.44928,632800000.0
2007-07-12 07:48:00,1.44942,1.44964,1.44922,1.44931,702400001.0
2007-07-12 07:49:00,1.44943,1.4495,1.44913,1.44945,653700002.0
2007-07-12 07:50:00,1.44942,1.44962,1.44934,1.44952,609900001.0
2007-07-12 07:51:00,1.44948,1.44948,1.44907,1.44934,606300002.0
2007-07-12 07:52:00,1.44935,1.44951,1.44926,1.44933,425900001.0
2007-07-12 07:53:00,1.44929,1.44955,1.4491,1.44936,571500000.0
2007-07-12 07:54:00,1.44932,1.44946,1.4492,1.44931,355300000.0
2007-07-12 07:55:00,1.44933,1.44942,1.44919,1.44929,395400000.0
2007-07-12 07:56:00,1.44927,1.4494,1.44907,1.44914,691000002.0
2007-07-12 07:57:00,1.44919,1.44947,1.44906,1.44911,670100003.0
2007-07-12 07:58:00,1.44922,1.44936,1.44909,1.44918,760800001.0
2007-07-12 07:59:00,1.44915,1.4495,1.44915,1.44927,454200002.0
2007-07-12 08:00:00,1.44927,1.44939,1.44912,1.44931,398600000.0
2007-07-12 08:01:00,1.44932,1.44967,1.44915,1.44937,499800000.0
2007-07-12 08:02:00,1.4493,1.44941,1.44922,1.44931,259700001.0
2007-07-12 08:03:00,1.44913,1.44916,1.44878,1.44879,412800001.0
2007-07-12 08:04:00,1.44888,1.44913,1.44872,1.44913,376000001.0
2007-07-12 08:05:00,1.44917,1.44938,1.44913,1.44938,303900000.0
2007-07-12 08:06:00,1.44937,1.44955,1.44916,1.44942,700600002.0
2007-07-12 08:07:00,1.44935,1.44957,1.44928,1.44935,473800001.0
2007-07-12 08:08:00,1.44946,1.44956,1.44939,1.44946,461500002.0
2007-07-12 08:09:00,1.44935,1.44948,1.44915,1.44924,511000001.0
2007-07-12 08:10:00,1.44925,1.44967,1.44919,1.44958,525900001.0
2007-07-12 08:11:00,1.44959,1.44968,1.44945,1.44948,226400000.0
2007-07-12 08:12:00,1.44936,1.44951,1.44924,1.44946,396900000.0
2007-07-12 08:13:00,1.44922,1.44931,1.44901,1.44901,218000000.0
2007-07-12 08:14:00,1.44886,1.44902,1.44885,1.44889,93300000.0
2007-07-12 08:15:00,1.44877,1.44877,1.44827,1.44834,268000000.0
2007-07-12 08:16:00,1.44832,1.4485,1.44817,1.44825,308000001.0
2007-07-12 08:17:00,1.44817,1.44829,1.44785,1.44785,230000000.0
2007-07-12 08:18:00,1.44751,1.44796,1.44751,1.44796,168800000.0
2007-07-12 08:19:00,1.44802,1.44802,1.44768,1.44784,303100000.0
2007-07-12 08:20:00,1.44779,1.44803,1.44777,1.44793,307700001.0
2007-07-12 08:21:00,1.44788,1.44816,1.44774,1.44793,516100001.0
2007-07-12 08:22:00,1.44806,1.44818,1.4478,1.4478,323600000.0
2007-07-12 08:23:00,1.44772,1.44797,1.44757,1.44764,227500000.0
2007-07-12 08:24:00,1.44771,1.44776,1.44741,1.44762,443500000.0
2007-07-12 08:25:00,1.44774,1.44781,1.44752,1.44771,609200000.0
2007-07-12 08:26:00,1.44778,1.44806,1.44771,1.44806,311200000.0
2007-07-12 08:27:00,1.448,1.44814,1.44791,1.44804,372900000.0
2007-07-12 08:28:00,1.44794,1.44802,1.44776,1.44795,498000000.0
2007-07-12 08:29:00,1.44789,1.44808,1.44777,1.44777,451200004.0
2007-07-12 08:30:00,1.44791,1.4481,1.44786,1.44793,448700001.0
2007-07-12 08:31:00,1.44794,1.44813,1.4478,1.44784,250300000.0
2007-07-12 08:32:00,1.44785,1.44787,1.44764,1.44778,353900000.0
2007-07-12 08:33:00,1.44791,1.44813,1.44791,1.44805,178500000.0
2007-07-12 08:34:00,1.44804,1.44817,1.44777,1.44777,587700001.0
2007-07-12 08:35:00,1.44775,1.44789,1.44767,1.44772,552400000.0
2007-07-12 08:36:00,1.44776,1.44824,1.44771,1.4479,373800000.0
2007-07-12 08:37:00,1.44796,1.44796,1.44762,1.44777,287200001.0
2007-07-12 08:38:00,1.44774,1.4479,1.44756,1.44781,336700000.0
2007-07-12 08:39:00,1.44778,1.44788,1.44753,1.44774,503900001.0
2007-07-12 08:40:00,1.44762,1.44819,1.44762,1.44792,305700002.0
2007-07-12 08:41:00,1.448,1.44827,1.44787,1.44796,445600000.0
2007-07-12 08:42:00,1.44816,1.44851,1.44814,1.44814,417000000.0
2007-07-12 08:43:00,1.44817,1.44833,1.44799,1.44799,299200002.0
2007-07-12 08:44:00,1.44799,1.44826,1.44798,1.44813,428100001.0
2007-07-12 08:45:00,1.44823,1.4483,1.44789,1.44792,644200002.0
2007-07-12 08:46:00,1.44808,1.44857,1.44808,1.44836,698700000.0
2007-07-12 08:47:00,1.4485,1.44851,1.4482,1.44834,553200001.0
2007-07-12 08:48:00,1.44838,1.44861,1.4483,1.44849,385000000.0
2007-07-12 08:49:00,1.44854,1.44871,1.44847,1.44851,501100000.0
2007-07-12 08:50:00,1.44859,1.4486,1.44831,1.4486,531600001.0
2007-07-12 08:51:00,1.44866,1.44902,1.44862,1.44866,534100001.0
2007-07-12 08:52:00,1.4488,1.44904,1.44862,1.44866,558300001.0
2007-07-12 08:53:00,1.44869,1.44903,1.4486,1.44876,528000002.0
2007-07-12 08:54:00,1.44872,1.44885,1.4485,1.44861,689600002.0
2007-07-12 08:55:00,1.44873,1.44909,1.44858,1.44897,646999998.0
2007-07-12 08:56:00,1.44901,1.44935,1.44888,1.44896,514600001.0
2007-07-12 08:57:00,1.44892,1.44911,1.44866,1.4491,519400001.0
2007-07-12 08:58:00,1.44921,1.44949,1.4491,1.44939,473800002.0
2007-07-12 08:59:00,1.4494,1.44966,1.44921,1.44921,294800000.0
2007-07-12 09:00:00,1.44928,1.44982,1.44925,1.4495,540600002.0
2007-07-12 09:01:00,1.44949,1.44949,1.44929,1.44934,412100000.0
2007-07-12 09:02:00,1.44918,1.44929,1.44901,1.44905,719500001.0
2007-07-12 09:03:00,1.44913,1.44958,1.44913,1.44931,578100000.0
2007-07-12 09:04:00,1.44942,1.44958,1.44901,1.44937,642400000.0
2007-07-12 09:05:00,1.44915,1.44932,1.44869,1.44892,663900005.0
2007-07-12 09:06:00,1.44862,1.44889,1.44827,1.44837,557300000.0
2007-07-12 09:07:00,1.44825,1.44829,1.44795,1.44806,378400003.0
2007-07-12 09:08:00,1.44816,1.44827,1.44807,1.44822,228400000.0
2007-07-12 09:09:00,1.44852,1.44888,1.44852,1.44885,318000001.0
2007-07-12 09:10:00,1.44886,1.449,1.44862,1.44882,356800002.0
2007-07-12 09:11:00,1.44878,1.44898,1.44833,1.44833,557800000.0
2007-07-12 09:12:00,1.44831,1.44845,1.44808,1.44813,499200000.0
2007-07-12 09:13:00,1.44823,1.44834,1.44801,1.4481,443100001.0
2007-07-12 09:14:00,1.4479,1.44809,1.44774,1.44786,381800002.0
2007-07-12 09:15:00,1.4478,1.4478,1.44733,1.44762,450000001.0
2007-07-12 09:16:00,1.44767,1.44775,1.44732,1.44732,469700000.0
2007-07-12 09:17:00,1.44737,1.44765,1.44731,1.44731,451800001.0
2007-07-12 09:18:00,1.4473,1.44776,1.4473,1.44752,165700000.0
2007-07-12 09:19:00,1.44741,1.44779,1.44732,1.44757,467400000.0
2007-07-12 09:20:00,1.44765,1.44786,1.44746,1.44753,255800001.0
2007-07-12 09:21:00,1.44765,1.44766,1.4474,1.44758,311300001.0
2007-07-12 09:22:00,1.44756,1.44773,1.44741,1.44756,361600000.0
2007-07-12 09:23:00,1.44766,1.44813,1.44753,1.44803,388800000.0
2007-07-12 09:24:00,1.44806,1.44829,1.44786,1.4479,288900001.0
2007-07-12 09:25:00,1.44811,1.44835,1.44789,1.44819,435400000.0
2007-07-12 09:26:00,1.44806,1.44843,1.44803,1.44825,510900000.0
2007-07-12 09:27:00,1.44825,1.44839,1.44814,1.44829,366400000.0
2007-07-12 09:28:00,1.44843,1.44892,1.44843,1.44875,548900003.0
2007-07-12 09:29:00,1.44873,1.44886,1.44852,1.4488,443800000.0
2007-07-12 09:30:00,1.44867,1.44895,1.44846,1.44866,691000001.0
2007-07-12 09:31:00,1.44868,1.44903,1.44864,1.4488,362900000.0
2007-07-12 09:32:00,1.44888,1.44933,1.44877,1.44933,376200001.0
2007-07-12 09:33:00,1.44928,1.44948,1.44918,1.44918,251600000.0
2007-07-12 09:34:00,1.44909,1.44919,1.44873,1.44875,453100002.0
2007-07-12 09:35:00,1.44883,1.44926,1.44877,1.4491,234000001.0
2007-07-12 09:36:00,1.44914,1.44922,1.44888,1.44901,474100002.0
2007-07-12 09:37:00,1.44902,1.44919,1.44886,1.44902,410000001.0
2007-07-12 09:38:00,1.44891,1.44948,1.44891,1.44937,453600000.0
2007-07-12 09:39:00,1.4494,1.44947,1.44915,1.44917,421600001.0
2007-07-12 09:40:00,1.44914,1.44949,1.44911,1.44932,357400002.0
2007-07-12 09:41:00,1.44941,1.44941,1.44919,1.44938,410200001.0
2007-07-12 09:42:00,1.44947,1.44957,1.44911,1.44911,492900001.0
2007-07-12 09:43:00,1.44914,1.44915,1.44895,1.44901,274200000.0
2007-07-12 09:44:00,1.4489,1.44904,1.44848,1.44848,476200000.0
2007-07-12 09:45:00,1.4487,1.44893,1.44855,1.4488,557500001.0
2007-07-12 09:46:00,1.44872,1.44873,1.44832,1.4484,317200000.0
2007-07-12 09:47:00,1.44832,1.44841,1.44817,1.44839,399700000.0
2007-07-12 09:48:00,1.44845,1.44855,1.44827,1.44833,374600000.0
2007-07-12 09:49:00,1.44853,1.44865,1.44815,1.44833,613800003.0
2007-07-12 09:50:00,1.44821,1.44836,1.44805,1.44812,545000003.0
2007-07-12 09:51:00,1.44806,1.4483,1.44791,1.44806,472800003.0
2007-07-12 09:52:00,1.44802,1.44807,1.44734,1.44753,423100000.0
2007-07-12 09:53:00,1.44749,1.44764,1.44708,1.44729,347800001.0
2007-07-12 09:54:00,1.44727,1.44776,1.44712,1.44773,546500001.0
2007-07-12 09:55:00,1.44769,1.44779,1.4474,1.44761,616300004.0
2007-07-12 09:56:00,1.44766,1.44796,1.44749,1.44778,348900000.0
2007-07-12 09:57:00,1.44798,1.44831,1.44796,1.44812,605700000.0
2007-07-12 09:58:00,1.44829,1.44878,1.44748,1.44812,747300000.0
2007-07-12 09:59:00,1.44816,1.44837,1.44753,1.44792,641200000.0
2007-07-12 10:00:00,1.44798,1.4485,1.4479,1.44825,268700001.0
2007-07-12 10:01:00,1.44812,1.44835,1.44763,1.44774,692000001.0
2007-07-12 10:02:00,1.44764,1.44777,1.44738,1.44767,718700002.0
2007-07-12 10:03:00,1.44767,1.44786,1.44757,1.44784,492000000.0
2007-07-12 10:04:00,1.44777,1.44804,1.44764,1.44776,381100000.0
2007-07-12 10:05:00,1.44769,1.44802,1.4476,1.44786,417200000.0
2007-07-12 10:06:00,1.44785,1.44817,1.44776,1.44782,520100000.0
2007-07-12 10:07:00,1.44775,1.44783,1.44725,1.44739,534300001.0
2007-07-12 10:08:00,1.4475,1.44775,1.44735,1.44739,485200000.0
2007-07-12 10:09:00,1.44751,1.44753,1.44694,1.44741,418700000.0
2007-07-12 10:10:00,1.4474,1.4477,1.44705,1.44744,381600001.0
2007-07-12 10:11:00,1.44745,1.44768,1.44716,1.44764,374000001.0
2007-07-12 10:12:00,1.44766,1.44808,1.44765,1.44773,431900000.0
2007-07-12 10:13:00,1.44771,1.44783,1.44751,1.44764,510600000.0
2007-07-12 10:14:00,1.44768,1.44798,1.4476,1.44785,509500000.0
2007-07-12 10:15:00,1.44792,1.44818,1.44778,1.44809,395600001.0
2007-07-12 10:16:00,1.44818,1.44831,1.44802,1.44819,423800000.0
2007-07-12 10:17:00,1.44818,1.44827,1.44781,1.44802,322200000.0
2007-07-12 10:18:00,1.44794,1.44855,1.44794,1.44824,432600001.0
2007-07-12 10:19:00,1.44843,1.44865,1.44818,1.44857,322700001.0
2007-07-12 10:20:00,1.44863,1.44872,1.44839,1.44868,489900000.0
2007-07-12 10:21:00,1.44848,1.44862,1.44825,1.44828,417900001.0
2007-07-12 10:22:00,1.44827,1.44845,1.44813,1.44813,338600000.0
2007-07-12 10:23:00,1.44777,1.448,1.44766,1.44784,469200002.0
2007-07-12 10:24:00,1.44792,1.44792,1.44751,1.44763,391800001.0
2007-07-12 10:25:00,1.44778,1.44834,1.44778,1.44834,369000000.0
2007-07-12 10:26:00,1.44827,1.44831,1.44787,1.44816,608000003.0
2007-07-12 10:27:00,1.44806,1.44825,1.44785,1.44803,441500001.0
2007-07-12 10:28:00,1.44801,1.44801,1.44756,1.44763,674500002.0
2007-07-12 10:29:00,1.44764,1.44825,1.44751,1.44794,515200000.0
2007-07-12 10:30:00,1.44792,1.4481,1.44765,1.44781,669200001.0
2007-07-12 10:31:00,1.44771,1.44828,1.44768,1.44819,615400000.0
2007-07-12 10:32:00,1.44794,1.44806,1.44752,1.44752,521900002.0
2007-07-12 10:33:00,1.4477,1.44829,1.44754,1.44799,439500001.0
2007-07-12 10:34:00,1.44806,1.44823,1.44799,1.44816,417700000.0
2007-07-12 10:35:00,1.4481,1.44824,1.44785,1.44785,476900001.0
2007-07-12 10:36:00,1.44784,1.44805,1.44772,1.44798,545600000.0
2007-07-12 10:37:00,1.44794,1.44804,1.44756,1.4477,506200001.0
2007-07-12 10:38:00,1.4476,1.44784,1.44755,1.44772,467700002.0
2007-07-12 10:39:00,1.44786,1.44818,1.44786,1.44806,432300001.0
2007-07-12 10:40:00,1.4481,1.44855,1.448,1.44843,522900000.0
2007-07-12 10:41:00,1.44855,1.44855,1.44811,1.44845,679700000.0
2007-07-12 10:42:00,1.44847,1.44859,1.44836,1.44848,378800000.0
2007-07-12 10:43:00,1.44844,1.44853,1.44812,1.44828,393400000.0
2007-07-12 10:44:00,1.44843,1.4486,1.44818,1.4484,600100001.0
2007-07-12 10:45:00,1.44853,1.44858,1.44799,1.44829,576500000.0
2007-07-12 10:46:00,1.44816,1.4483,1.44803,1.4483,308900000.0
2007-07-12 10:47:00,1.44837,1.44841,1.44824,1.44832,375100000.0
2007-07-12 10:48:00,1.4483,1.44842,1.44821,1.44836,481800002.0
2007-07-12 10:49:00,1.44827,1.44829,1.44806,1.44819,355300001.0
2007-07-12 10:50:00,1.44806,1.44827,1.4478,1.44807,561600000.0
2007-07-12 10:51:00,1.44781,1.44869,1.44781,1.44855,451200001.0
2007-07-12 10:52:00,1.44855,1.44881,1.44834,1.44867,300900001.0
2007-07-12 10:53:00,1.44873,1.4489,1.44855,1.44855,366200000.0
2007-07-12 10:54:00,1.44883,1.44895,1.44865,1.44883,467200002.0
2007-07-12 10:55:00,1.44893,1.44911,1.44871,1.44904,445400000.0
2007-07-12 10:56:00,1.44894,1.44924,1.44858,1.44858,475300001.0
2007-07-12 10:57:00,1.44863,1.44906,1.44851,1.44906,311900000.0
2007-07-12 10:58:00,1.44901,1.44916,1.4488,1.44905,466400001.0
2007-07-12 10:59:00,1.449,1.44937,1.44891,1.44914,841800001.0
2007-07-12 11:00:00,1.4491,1.44941,1.44908,1.44931,555200002.0
2007-07-12 11:01:00,1.44931,1.44956,1.44912,1.44924,590300003.0
2007-07-12 11:02:00,1.44909,1.4494,1.44901,1.44916,504600000.0
2007-07-12 11:03:00,1.44918,1.44934,1.44903,1.44926,307700001.0
2007-07-12 11:04:00,1.44943,1.44974,1.44935,1.44961,592900002.0
2007-07-12 11:05:00,1.44946,1.44964,1.44932,1.4494,442200001.0
2007-07-12 11:06:00,1.44922,1.44933,1.44892,1.44916,659200003.0
2007-07-12 11:07:00,1.44926,1.44948,1.4491,1.44943,282800001.0
2007-07-12 11:08:00,1.4496,1.4499,1.44955,1.44979,347200000.0
2007-07-12 11:09:00,1.44962,1.44984,1.44946,1.44946,419300000.0
2007-07-12 11:10:00,1.44958,1.44965,1.44931,1.44943,517900001.0
2007-07-12 11:11:00,1.44936,1.44967,1.4493,1.44949,488600001.0
2007-07-12 11:12:00,1.44954,1.4497,1.44931,1.44941,511100000.0
2007-07-12 11:13:00,1.44929,1.4495,1.44923,1.4495,385100002.0
2007-07-12 11:14:00,1.44938,1.44949,1.44921,1.44929,437100000.0
2007-07-12 11:15:00,1.4492,1.44925,1.44887,1.44893,558400001.0
2007-07-12 11:16:00,1.44898,1.44935,1.44897,1.44935,540200002.0
2007-07-12 11:17:00,1.4493,1.44946,1.449,1.44926,391400000.0
2007-07-12 11:18:00,1.44931,1.44964,1.44921,1.44945,388500002.0
2007-07-12 11:19:00,1.44936,1.44948,1.44925,1.44926,444000001.0
2007-07-12 11:20:00,1.4492,1.44964,1.44913,1.4495,574700001.0
2007-07-12 11:21:00,1.44957,1.44969,1.44932,1.44945,568100002.0
2007-07-12 11:22:00,1.4493,1.44963,1.4493,1.44942,556200000.0
2007-07-12 11:23:00,1.44938,1.44965,1.44926,1.44953,440200000.0
2007-07-12 11:24:00,1.44969,1.44974,1.44959,1.44964,418500001.0
2007-07-12 11:25:00,1.44971,1.44974,1.44957,1.44971,425000000.0
2007-07-12 11:26:00,1.44971,1.44971,1.44925,1.4495,558500001.0
2007-07-12 11:27:00,1.44945,1.44961,1.44925,1.44937,561300002.0
2007-07-12 11:28:00,1.4494,1.4497,1.44939,1.44943,335100000.0
2007-07-12 11:29:00,1.44967,1.44997,1.44965,1.44984,473200000.0
2007-07-12 11:30:00,1.44995,1.45014,1.44987,1.44999,406100000.0
2007-07-12 11:31:00,1.44979,1.44988,1.44948,1.44955,602900003.0
2007-07-12 11:32:00,1.44961,1.44986,1.44957,1.44984,511300003.0
2007-07-12 11:33:00,1.44971,1.44986,1.44954,1.44971,512600000.0
2007-07-12 11:34:00,1.44946,1.44976,1.44941,1.44954,637500001.0
2007-07-12 11:35:00,1.44959,1.44982,1.44944,1.44948,500300000.0
2007-07-12 11:36:00,1.44951,1.4497,1.44945,1.44959,507700002.0
2007-07-12 11:37:00,1.4497,1.44971,1.44928,1.44959,529400000.0
2007-07-12 11:38:00,1.44962,1.4499,1.4496,1.4499,594300001.0
2007-07-12 11:39:00,1.44991,1.45031,1.44985,1.44995,601200000.0
2007-07-12 11:40:00,1.44973,1.44979,1.44948,1.44956,689900001.0
2007-07-12 11:41:00,1.44953,1.44986,1.44936,1.44962,728500002.0
2007-07-12 11:42:00,1.44982,1.45,1.44965,1.44979,675800001.0
2007-07-12 11:43:00,1.44971,1.45001,1.44969,1.44975,533500001.0
2007-07-12 11:44:00,1.44997,1.44997,1.4495,1.44965,733400001.0
2007-07-12 11:45:00,1.44973,1.44983,1.44955,1.44968,548000001.0
2007-07-12 11:46:00,1.44969,1.44976,1.44956,1.4497,479200000.0
2007-07-12 11:47:00,1.44948,1.44972,1.44932,1.44946,468100000.0
2007-07-12 11:48:00,1.44942,1.44955,1.44926,1.44934,564800001.0
2007-07-12 11:49:00,1.44964,1.45047,1.44942,1.45047,496300002.0
2007-07-12 11:50:00,1.45068,1.45079,1.45014,1.4504,345800000.0
2007-07-12 11:51:00,1.45054,1.45054,1.45007,1.45015,139000000.0
2007-07-12 11:52:00,1.45022,1.45041,1.45019,1.45026,274900000.0
2007-07-12 11:53:00,1.45021,1.4505,1.45017,1.45038,182300000.0
2007-07-12 11:54:00,1.45029,1.45054,1.45021,1.45042,351800001.0
2007-07-12 11:55:00,1.45037,1.45055,1.45026,1.45039,500000001.0
2007-07-12 11:56:00,1.45038,1.45043,1.45012,1.45019,431600001.0
2007-07-12 11:57:00,1.45032,1.45032,1.44995,1.45021,508600001.0
2007-07-12 11:58:00,1.45029,1.45035,1.45004,1.45004,446900000.0
2007-07-12 11:59:00,1.45016,1.4504,1.45002,1.4502,403800001.0
2007-07-12 12:00:00,1.4503,1.4505,1.45004,1.45004,577200002.0
2007-07-12 12:01:00,1.45012,1.45032,1.44988,1.44989,459100001.0
2007-07-12 12:02:00,1.44984,1.44999,1.44977,1.44994,382300002.0
2007-07-12 12:03:00,1.45009,1.45021,1.44999,1.45019,371600000.0
2007-07-12 12:04:00,1.45019,1.45056,1.45016,1.45016,407800001.0
2007-07-12 12:05:00,1.45015,1.45018,1.44987,1.45003,348600000.0
2007-07-12 12:06:00,1.45017,1.45045,1.45016,1.45027,408100002.0
2007-07-12 12:07:00,1.45007,1.45028,1.4499,1.44995,353400001.0
2007-07-12 12:08:00,1.44998,1.45011,1.44975,1.44998,536100001.0
2007-07-12 12:09:00,1.45002,1.45008,1.44977,1.44998,456300001.0
2007-07-12 12:10:00,1.44994,1.45021,1.44991,1.45012,376800001.0
2007-07-12 12:11:00,1.45002,1.45028,1.44995,1.45002,242800000.0
2007-07-12 12:12:00,1.45009,1.45016,1.44989,1.44994,260600000.0
2007-07-12 12:13:00,1.44988,1.44998,1.44957,1.44975,624700001.0
2007-07-12 12:14:00,1.44975,1.44978,1.44942,1.44973,602200001.0
2007-07-12 12:15:00,1.44961,1.44979,1.44956,1.4497,339200001.0
2007-07-12 12:16:00,1.44968,1.44984,1.44961,1.44976,427600002.0
2007-07-12 12:17:00,1.44972,1.44974,1.44901,1.44927,178900000.0
2007-07-12 12:18:00,1.44925,1.44929,1.44897,1.44929,319000000.0
2007-07-12 12:19:00,1.44929,1.44932,1.44902,1.44918,437000002.0
2007-07-12 12:20:00,1.44906,1.4493,1.44897,1.44919,427300000.0
2007-07-12 12:21:00,1.44927,1.44936,1.44909,1.44918,363500000.0
2007-07-12 12:22:00,1.44923,1.44928,1.44907,1.4491,362500001.0
2007-07-12 12:23:00,1.44913,1.44935,1.44909,1.44928,398400000.0
2007-07-12 12:24:00,1.44916,1.44947,1.44914,1.44947,554500001.0
2007-07-12 12:25:00,1.44951,1.44957,1.44923,1.44924,446600001.0
2007-07-12 12:26:00,1.44922,1.44932,1.44909,1.4493,490800001.0
2007-07-12 12:27:00,1.44917,1.44927,1.44854,1.44867,534000003.0
2007-07-12 12:28:00,1.4486,1.44899,1.4486,1.44879,462500001.0
2007-07-12 12:29:00,1.44874,1.44888,1.44851,1.44876,701500000.0
2007-07-12 12:30:00,1.44888,1.44914,1.44885,1.44906,655600001.0
2007-07-12 12:31:00,1.44905,1.44927,1.44882,1.44908,659000001.0
2007-07-12 12:32:00,1.44909,1.44936,1.44897,1.44897,594700001.0
2007-07-12 12:33:00,1.44898,1.44912,1.44889,1.44912,710600001.0
2007-07-12 12:34:00,1.44913,1.44941,1.44904,1.44935,634100002.0
2007-07-12 12:35:00,1.44937,1.44973,1.44934,1.44972,572000001.0
2007-07-12 12:36:00,1.44951,1.44958,1.44936,1.44939,422300000.0
2007-07-12 12:37:00,1.44937,1.44948,1.4492,1.44937,473800001.0
2007-07-12 12:38:00,1.44951,1.44989,1.44948,1.44968,656900002.0
2007-07-12 12:39:00,1.44963,1.44981,1.44942,1.4498,446400000.0
2007-07-12 12:40:00,1.44982,1.44992,1.44964,1.44972,511600001.0
2007-07-12 12:41:00,1.44962,1.44983,1.44956,1.44956,248400000.0
2007-07-12 12:42:00,1.44969,1.44976,1.4495,1.44966,381000003.0
2007-07-12 12:43:00,1.44959,1.44994,1.44954,1.44988,475500000.0
2007-07-12 12:44:00,1.45001,1.45039,1.44995,1.44995,377000000.0
2007-07-12 12:45:00,1.45002,1.45027,1.44985,1.45021,556800000.0
2007-07-12 12:46:00,1.45013,1.45042,1.44999,1.45024,485400001.0
2007-07-12 12:47:00,1.4503,1.45075,1.4503,1.45072,391400000.0
2007-07-12 12:48:00,1.45076,1.45092,1.45055,1.45077,386500000.0
2007-07-12 12:49:00,1.45088,1.45118,1.45078,1.4508,600100005.0
2007-07-12 12:50:00,1.45079,1.45081,1.45046,1.45046,557300001.0
2007-07-12 12:51:00,1.45048,1.45056,1.45007,1.45026,415100001.0
2007-07-12 12:52:00,1.45045,1.45085,1.45045,1.45067,416600001.0
2007-07-12 12:53:00,1.4507,1.45076,1.4504,1.45066,282500000.0
2007-07-12 12:54:00,1.45059,1.45075,1.45049,1.4505,422700002.0
2007-07-12 12:55:00,1.45061,1.45087,1.45057,1.45073,430200000.0
2007-07-12 12:56:00,1.45087,1.45087,1.45053,1.4507,434300001.0
2007-07-12 12:57:00,1.45075,1.45085,1.45041,1.45052,533100003.0
2007-07-12 12:58:00,1.4503,1.4503,1.44995,1.45025,342300001.0
2007-07-12 12:59:00,1.4502,1.4503,1.44977,1.44977,665900000.0
2007-07-12 13:00:00,1.44975,1.44991,1.44953,1.44972,256800000.0
2007-07-12 13:01:00,1.44991,1.45025,1.44985,1.45016,371800001.0
2007-07-12 13:02:00,1.45023,1.45081,1.45019,1.4506,342900000.0
2007-07-12 13:03:00,1.45079,1.4509,1.45061,1.45075,436400001.0
2007-07-12 13:04:00,1.45069,1.45079,1.45039,1.45055,239100001.0
2007-07-12 13:05:00,1.4505,1.4505,1.44999,1.45008,166600000.0
2007-07-12 13:06:00,1.45006,1.45032,1.44957,1.44966,399700001.0
2007-07-12 13:07:00,1.44961,1.45001,1.44961,1.44991,319000000.0
2007-07-12 13:08:00,1.45007,1.45015,1.44987,1.44987,171500001.0
2007-07-12 13:09:00,1.44988,1.45045,1.44978,1.4502,312900000.0
2007-07-12 13:10:00,1.45033,1.45033,1.45003,1.45003,131800001.0
2007-07-12 13:11:00,1.45006,1.45028,1.44993,1.45011,431100001.0
2007-07-12 13:12:00,1.4501,1.45016,1.44999,1.45016,304000001.0
2007-07-12 13:13:00,1.45013,1.45029,1.44998,1.45018,300700000.0
2007-07-12 13:14:00,1.45034,1.45074,1.45034,1.45062,361800001.0
2007-07-12 13:15:00,1.45072,1.45085,1.45049,1.45075,386100000.0
2007-07-12 13:16:00,1.45074,1.45076,1.45008,1.45008,123100000.0
2007-07-12 13:17:00,1.4502,1.45043,1.45011,1.45036,112600000.0
2007-07-12 13:18:00,1.45036,1.45074,1.45033,1.45038,314000000.0
2007-07-12 13:19:00,1.45055,1.45065,1.45039,1.45041,369000002.0
2007-07-12 13:20:00,1.45032,1.45047,1.45009,1.45039,164600000.0
2007-07-12 13:21:00,1.45042,1.45048,1.45029,1.45037,164800000.0
2007-07-12 13:22:00,1.45037,1.45041,1.45019,1.45041,218800000.0
2007-07-12 13:23:00,1.45031,1.45064,1.45031,1.45047,272200001.0
2007-07-12 13:24:00,1.4504,1.4504,1.45024,1.45024,233800000.0
2007-07-12 13:25:00,1.4502,1.45027,1.45013,1.45018,135600000.0
2007-07-12 13:26:00,1.45009,1.45017,1.4499,1.45013,185800000.0
2007-07-12 13:27:00,1.45012,1.45012,1.44961,1.44968,406700001.0
2007-07-12 13:28:00,1.44939,1.4495,1.44915,1.44934,448300001.0
2007-07-12 13:29:00,1.44921,1.44953,1.44902,1.44939,601500000.0
2007-07-12 13:30:00,1.44964,1.44976,1.44931,1.44932,569500001.0
2007-07-12 13:31:00,1.44937,1.44967,1.4493,1.44949,538500002.0
2007-07-12 13:32:00,1.44947,1.44993,1.44947,1.44993,221800000.0
2007-07-12 13:33:00,1.44987,1.44993,1.4497,1.44975,453200005.0
2007-07-12 13:34:00,1.44968,1.44975,1.44934,1.44934,300900000.0
2007-07-12 13:35:00,1.44928,1.44941,1.44912,1.44939,374600001.0
2007-07-12 13:36:00,1.44935,1.4496,1.44916,1.44947,458400001.0
2007-07-12 13:37:00,1.44945,1.44964,1.44937,1.44958,461800000.0
2007-07-12 13:38:00,1.44949,1.44963,1.44929,1.44929,425300000.0
2007-07-12 13:39:00,1.44937,1.44952,1.44932,1.44937,282600000.0
2007-07-12 13:40:00,1.44922,1.44967,1.44917,1.44935,394400000.0
2007-07-12 13:41:00,1.44953,1.44954,1.44922,1.4494,268200000.0
2007-07-12 13:42:00,1.44937,1.44947,1.44926,1.4493,145600000.0
2007-07-12 13:43:00,1.44949,1.44967,1.44949,1.44951,115700001.0
2007-07-12 13:44:00,1.44945,1.44965,1.4494,1.44957,247600000.0
2007-07-12 13:45:00,1.44955,1.44973,1.44943,1.44945,504400001.0
2007-07-12 13:46:00,1.44939,1.44954,1.44907,1.44919,452600001.0
2007-07-12 13:47:00,1.44902,1.44902,1.44866,1.4488,471400000.0
2007-07-12 13:48:00,1.44878,1.44898,1.44864,1.44888,196600000.0
2007-07-12 13:49:00,1.44897,1.44924,1.44897,1.44921,222400000.0
2007-07-12 13:50:00,1.44924,1.44925,1.44908,1.44925,288300001.0
2007-07-12 13:51:00,1.44925,1.44925,1.44904,1.44908,275500001.0
2007-07-12 13:52:00,1.44902,1.44918,1.44886,1.44902,494600000.0
2007-07-12 13:53:00,1.44902,1.44946,1.44894,1.44946,475800001.0
2007-07-12 13:54:00,1.44945,1.44971,1.44934,1.44939,427500002.0
2007-07-12 13:55:00,1.44937,1.44945,1.44913,1.44923,321200000.0
2007-07-12 13:56:00,1.44933,1.44942,1.44905,1.44929,403200000.0
2007-07-12 13:57:00,1.44927,1.44939,1.44901,1.44909,405300003.0
2007-07-12 13:58:00,1.44903,1.44922,1.44888,1.44897,218800000.0
2007-07-12 13:59:00,1.44886,1.44955,1.44886,1.44955,383200000.0
2007-07-12 14:00:00,1.44936,1.44943,1.44911,1.44923,282600000.0
2007-07-12 14:01:00,1.44913,1.44921,1.44905,1.44911,449700000.0
2007-07-12 14:02:00,1.44916,1.44944,1.44916,1.44933,290300001.0
2007-07-12 14:03:00,1.44929,1.44954,1.44927,1.44938,437000001.0
2007-07-12 14:04:00,1.4493,1.44936,1.44903,1.44916,423800000.0
2007-07-12 14:05:00,1.44916,1.44932,1.44909,1.44923,393200002.0
2007-07-12 14:06:00,1.44933,1.44934,1.44898,1.4491,376600000.0
2007-07-12 14:07:00,1.44916,1.44927,1.44892,1.44902,315900000.0
2007-07-12 14:08:00,1.44882,1.44884,1.44836,1.44836,434700001.0
2007-07-12 14:09:00,1.44829,1.44854,1.44824,1.44829,220600003.0
2007-07-12 14:10:00,1.44845,1.44866,1.44827,1.44856,263600000.0
2007-07-12 14:11:00,1.4485,1.4485,1.44791,1.44796,119900000.0
2007-07-12 14:12:00,1.44788,1.44811,1.44781,1.44802,347500000.0
2007-07-12 14:13:00,1.44814,1.4483,1.4481,1.44816,172700001.0
2007-07-12 14:14:00,1.44805,1.4483,1.44804,1.44821,203200000.0
2007-07-12 14:15:00,1.44822,1.44822,1.44782,1.44806,349300000.0
2007-07-12 14:16:00,1.4481,1.44829,1.44804,1.44812,224700000.0
2007-07-12 14:17:00,1.44807,1.44822,1.44777,1.44793,551700000.0
2007-07-12 14:18:00,1.44784,1.44803,1.44769,1.44774,344800000.0
2007-07-12 14:19:00,1.44783,1.44802,1.44766,1.44779,432500000.0
2007-07-12 14:20:00,1.44783,1.44893,1.44783,1.44875,270300001.0
2007-07-12 14:21:00,1.44889,1.44919,1.44888,1.44902,476000002.0
2007-07-12 14:22:00,1.44907,1.4491,1.44879,1.44892,614100002.0
2007-07-12 14:23:00,1.44915,1.44918,1.44887,1.44895,149500000.0
2007-07-12 14:24:00,1.44868,1.44894,1.44823,1.44833,443900000.0
2007-07-12 14:25:00,1.44826,1.44858,1.44818,1.44834,527700003.0
2007-07-12 14:26:00,1.44834,1.44834,1.44803,1.44811,570300001.0
2007-07-12 14:27:00,1.44831,1.44883,1.44831,1.44883,466400001.0
2007-07-12 14:28:00,1.44867,1.44901,1.44851,1.44879,57900000.0
2007-07-12 14:29:00,1.44866,1.44909,1.44866,1.44888,49500000.0
2007-07-12 14:30:00,1.44864,1.44864,1.44733,1.44788,69800000.0
2007-07-12 14:31:00,1.44726,1.44726,1.44569,1.44569,47400000.0
2007-07-12 14:32:00,1.4457,1.44714,1.4457,1.44707,22800000.0
2007-07-12 14:33:00,1.44682,1.44714,1.44658,1.44702,35600000.0
2007-07-12 14:34:00,1.44701,1.44705,1.44691,1.44697,19400000.0
2007-07-12 14:35:00,1.44713,1.44713,1.44634,1.44634,21000000.0
2007-07-12 14:36:00,1.44655,1.44679,1.44634,1.44634,54000000.0
2007-07-12 14:37:00,1.447,1.44717,1.44682,1.4469,32200000.0
2007-07-12 14:38:00,1.44658,1.44691,1.44621,1.44691,30200000.0
2007-07-12 14:39:00,1.44688,1.44722,1.44672,1.44714,30200000.0
2007-07-12 14:40:00,1.44707,1.44723,1.44701,1.44712,28000000.0
2007-07-12 14:41:00,1.44701,1.44701,1.44678,1.44678,50200000.0
2007-07-12 14:42:00,1.44664,1.44684,1.44605,1.44605,23400000.0
2007-07-12 14:43:00,1.44636,1.44664,1.44611,1.44611,61200000.0
2007-07-12 14:44:00,1.44612,1.44624,1.44587,1.44619,49200000.0
2007-07-12 14:45:00,1.4462,1.44659,1.44599,1.44644,52500000.0
2007-07-12 14:46:00,1.44657,1.44657,1.44607,1.44607,30600000.0
2007-07-12 14:47:00,1.44614,1.44631,1.446,1.44611,34200000.0
2007-07-12 14:48:00,1.44618,1.44631,1.44601,1.4463,31400000.0
2007-07-12 14:49:00,1.44637,1.44653,1.44627,1.4465,43000000.0
2007-07-12 14:50:00,1.44641,1.44675,1.44627,1.44664,54600001.0
2007-07-12 14:51:00,1.4463,1.44637,1.44579,1.44596,37600000.0
2007-07-12 14:52:00,1.44585,1.44604,1.44566,1.44595,38800000.0
2007-07-12 14:53:00,1.44585,1.44625,1.44537,1.44593,31400000.0
2007-07-12 14:54:00,1.446,1.44613,1.44555,1.44558,30000000.0
2007-07-12 14:55:00,1.44572,1.44592,1.44548,1.44548,63800000.0
2007-07-12 14:56:00,1.44576,1.44578,1.44554,1.44576,38100000.0
2007-07-12 14:57:00,1.44591,1.44591,1.44546,1.44562,40200000.0
2007-07-12 14:58:00,1.44551,1.44576,1.44511,1.44511,31800000.0
2007-07-12 14:59:00,1.44521,1.44546,1.44514,1.44537,36200000.0
2007-07-12 15:00:00,1.44535,1.44535,1.44492,1.44492,35800000.0
2007-07-12 15:01:00,1.44523,1.44523,1.4446,1.44473,24200000.0
2007-07-12 15:02:00,1.44501,1.44501,1.44448,1.44457,32600000.0
2007-07-12 15:03:00,1.44469,1.44484,1.4441,1.44445,40800000.0
2007-07-12 15:04:00,1.44451,1.4446,1.44421,1.44456,52900000.0
2007-07-12 15:05:00,1.44473,1.44492,1.44471,1.44486,35500000.0
2007-07-12 15:06:00,1.44486,1.44487,1.44446,1.4446,33600000.0
2007-07-12 15:07:00,1.44495,1.44497,1.44468,1.44486,80700000.0
2007-07-12 15:08:00,1.44447,1.44461,1.44438,1.44447,35000000.0
2007-07-12 15:09:00,1.44464,1.44507,1.44464,1.44504,40000000.0
2007-07-12 15:10:00,1.44502,1.44537,1.44493,1.44493,35000000.0
2007-07-12 15:11:00,1.44495,1.44508,1.44476,1.44476,43300000.0
2007-07-12 15:12:00,1.44463,1.44472,1.44429,1.44447,36300000.0
2007-07-12 15:13:00,1.44452,1.44452,1.44405,1.4443,39500000.0
2007-07-12 15:14:00,1.4442,1.44448,1.4442,1.44438,33200000.0
2007-07-12 15:15:00,1.44453,1.44462,1.44415,1.44462,44600000.0
2007-07-12 15:16:00,1.44472,1.44503,1.44472,1.44501,24100000.0
2007-07-12 15:17:00,1.44501,1.44502,1.44482,1.44497,89700000.0
2007-07-12 15:18:00,1.44485,1.44487,1.44442,1.44477,43000000.0
2007-07-12 15:19:00,1.44484,1.44484,1.44425,1.44425,30400000.0
2007-07-12 15:20:00,1.4446,1.44494,1.4446,1.44482,30600000.0
2007-07-12 15:21:00,1.44464,1.44472,1.4445,1.44456,41900000.0
2007-07-12 15:22:00,1.4442,1.44424,1.44349,1.44366,49000001.0
2007-07-12 15:23:00,1.44333,1.44348,1.44302,1.44348,35300000.0
2007-07-12 15:24:00,1.44355,1.44378,1.44334,1.44378,25800000.0
2007-07-12 15:25:00,1.44392,1.44396,1.44375,1.44375,39800000.0
2007-07-12 15:26:00,1.44402,1.44415,1.44386,1.44406,21400000.0
2007-07-12 15:27:00,1.44421,1.44442,1.44415,1.44431,46700000.0
2007-07-12 15:28:00,1.44416,1.44453,1.44416,1.44453,34200000.0
2007-07-12 15:29:00,1.44481,1.4449,1.44449,1.44456,42400000.0
2007-07-12 15:30:00,1.44481,1.44481,1.44425,1.44425,30600000.0
2007-07-12 15:31:00,1.44417,1.44423,1.4439,1.44396,34300000.0
2007-07-12 15:32:00,1.44401,1.44401,1.44366,1.44387,47000000.0
2007-07-12 15:33:00,1.44374,1.44409,1.44364,1.44409,58000000.0
2007-07-12 15:34:00,1.44404,1.44464,1.44404,1.44441,39700000.0
2007-07-12 15:35:00,1.44452,1.4446,1.44385,1.44394,30600000.0
2007-07-12 15:36:00,1.44431,1.44435,1.44387,1.44422,34800000.0
2007-07-12 15:37:00,1.44439,1.4445,1.44395,1.44411,41800000.0
2007-07-12 15:38:00,1.44405,1.44406,1.44378,1.44401,46000000.0
2007-07-12 15:39:00,1.44404,1.44404,1.44396,1.44401,29400000.0
2007-07-12 15:40:00,1.44423,1.44426,1.44396,1.44396,28700000.0
2007-07-12 15:41:00,1.44413,1.44416,1.44376,1.44409,33700000.0
2007-07-12 15:42:00,1.44393,1.44399,1.44377,1.44399,44500000.0
2007-07-12 15:43:00,1.44398,1.44439,1.4437,1.4437,47200000.0
2007-07-12 15:44:00,1.44395,1.4442,1.44369,1.44369,28200000.0
2007-07-12 15:45:00,1.44343,1.44361,1.44332,1.44342,48400000.0
2007-07-12 15:46:00,1.44347,1.44372,1.44347,1.44354,19600000.0
2007-07-12 15:47:00,1.44349,1.44358,1.44307,1.44354,33200000.0
2007-07-12 15:48:00,1.44373,1.44388,1.44359,1.44372,43400000.0
2007-07-12 15:49:00,1.44359,1.4437,1.4434,1.44357,38800000.0
2007-07-12 15:50:00,1.44349,1.44359,1.44341,1.44344,47800001.0
2007-07-12 15:51:00,1.44333,1.44361,1.44333,1.44348,32600000.0
2007-07-12 15:52:00,1.44332,1.44344,1.44305,1.44309,39800000.0
2007-07-12 15:53:00,1.44296,1.44304,1.44253,1.44258,33400000.0
2007-07-12 15:54:00,1.44251,1.44263,1.44235,1.44254,24600000.0
2007-07-12 15:55:00,1.44279,1.44279,1.44232,1.4426,45700000.0
2007-07-12 15:56:00,1.44237,1.44285,1.44237,1.44274,31300000.0
2007-07-12 15:57:00,1.44253,1.44265,1.44245,1.44255,46800000.0
2007-07-12 15:58:00,1.44242,1.44251,1.44225,1.44247,38700000.0
2007-07-12 15:59:00,1.44245,1.44247,1.4423,1.4423,30200000.0
2007-07-12 16:00:00,1.44234,1.44276,1.4421,1.44273,22400000.0
2007-07-12 16:01:00,1.44246,1.44246,1.44185,1.44206,40000000.0
2007-07-12 16:02:00,1.44209,1.44226,1.44197,1.44226,25600000.0
2007-07-12 16:03:00,1.44226,1.44275,1.44226,1.44258,34000000.0
2007-07-12 16:04:00,1.44234,1.44234,1.44194,1.44213,41600001.0
2007-07-12 16:05:00,1.44227,1.44242,1.44208,1.44233,32200000.0
2007-07-12 16:06:00,1.44224,1.44224,1.44171,1.44171,35900000.0
2007-07-12 16:07:00,1.44208,1.44272,1.44208,1.44272,44800001.0
2007-07-12 16:08:00,1.44281,1.44281,1.4422,1.44234,42700000.0
2007-07-12 16:09:00,1.44208,1.4422,1.44185,1.44189,40000000.0
2007-07-12 16:10:00,1.44194,1.44199,1.44153,1.44188,33500000.0
2007-07-12 16:11:00,1.44161,1.4419,1.44157,1.44159,32900000.0
2007-07-12 16:12:00,1.44166,1.44207,1.44148,1.44207,36400000.0
2007-07-12 16:13:00,1.44206,1.44236,1.44206,1.44215,41100000.0
2007-07-12 16:14:00,1.44197,1.44212,1.44173,1.44201,46800000.0
2007-07-12 16:15:00,1.44159,1.44177,1.44158,1.44165,35000000.0
2007-07-12 16:16:00,1.44152,1.44179,1.44129,1.44179,39200000.0
2007-07-12 16:17:00,1.44199,1.44216,1.44188,1.44191,91300000.0
2007-07-12 16:18:00,1.44185,1.44185,1.44167,1.44167,32000000.0
2007-07-12 16:19:00,1.44196,1.44196,1.4415,1.4416,17800000.0
2007-07-12 16:20:00,1.44154,1.44171,1.44137,1.44167,39400000.0
2007-07-12 16:21:00,1.44177,1.44177,1.44142,1.44162,46800000.0
2007-07-12 16:22:00,1.44145,1.44174,1.44134,1.44169,49500000.0
2007-07-12 16:23:00,1.44192,1.44196,1.44175,1.44196,34600000.0
2007-07-12 16:24:00,1.44227,1.4423,1.44173,1.44178,17200000.0
2007-07-12 16:25:00,1.44191,1.44205,1.44152,1.44155,27600000.0
2007-07-12 16:26:00,1.44197,1.44223,1.44196,1.44206,51800000.0
2007-07-12 16:27:00,1.44209,1.44227,1.44186,1.44186,29200000.0
2007-07-12 16:28:00,1.44221,1.44252,1.44202,1.44252,38400000.0
2007-07-12 16:29:00,1.4428,1.4428,1.44236,1.44254,42800000.0
2007-07-12 16:30:00,1.44265,1.44265,1.44178,1.4421,38000000.0
2007-07-12 16:31:00,1.44201,1.44229,1.44189,1.44189,37400000.0
2007-07-12 16:32:00,1.442,1.442,1.44136,1.44164,37200000.0
2007-07-12 16:33:00,1.44168,1.44195,1.44158,1.44176,35200000.0
2007-07-12 16:34:00,1.44184,1.44189,1.44152,1.44165,55400000.0
2007-07-12 16:35:00,1.44184,1.44215,1.44154,1.44204,41900000.0
2007-07-12 16:36:00,1.44203,1.44221,1.44175,1.44201,30400000.0
2007-07-12 16:37:00,1.44198,1.44202,1.44168,1.44183,50500000.0
2007-07-12 16:38:00,1.44177,1.44209,1.44177,1.44195,45000000.0
2007-07-12 16:39:00,1.44214,1.44225,1.44204,1.44209,28700000.0
2007-07-12 16:40:00,1.44194,1.44197,1.44165,1.44169,33000000.0
2007-07-12 16:41:00,1.44098,1.44166,1.44098,1.44119,33200000.0
2007-07-12 16:42:00,1.44107,1.44149,1.44099,1.44149,42000000.0
2007-07-12 16:43:00,1.4416,1.44182,1.44149,1.44182,60600000.0
2007-07-12 16:44:00,1.44184,1.44188,1.44157,1.44185,63200000.0
2007-07-12 16:45:00,1.44142,1.44167,1.44125,1.44135,47600001.0
2007-07-12 16:46:00,1.44144,1.44164,1.44126,1.44134,41300000.0
2007-07-12 16:47:00,1.44125,1.44165,1.44125,1.44141,40200000.0
2007-07-12 16:48:00,1.44168,1.44168,1.44125,1.44153,20400000.0
2007-07-12 16:49:00,1.44144,1.44144,1.44109,1.44123,53100000.0
2007-07-12 16:50:00,1.44129,1.4415,1.44116,1.44143,36400000.0
2007-07-12 16:51:00,1.44169,1.4418,1.4415,1.44176,42500000.0
2007-07-12 16:52:00,1.44162,1.44164,1.44125,1.44149,44200000.0
2007-07-12 16:53:00,1.44168,1.44185,1.4415,1.44185,48200000.0
2007-07-12 16:54:00,1.44185,1.44185,1.44139,1.44153,30000000.0
2007-07-12 16:55:00,1.44156,1.44166,1.44137,1.44153,26900000.0
2007-07-12 16:56:00,1.44143,1.44147,1.44125,1.44147,45600000.0
2007-07-12 16:57:00,1.44134,1.4415,1.44123,1.44141,25300000.0
2007-07-12 16:58:00,1.44114,1.44136,1.44113,1.44115,33400001.0
2007-07-12 16:59:00,1.44122,1.44132,1.44074,1.44132,34200000.0
2007-07-12 17:00:00,1.44109,1.44148,1.44109,1.44126,51600000.0
2007-07-12 17:01:00,1.44112,1.44165,1.44112,1.4413,49200000.0
2007-07-12 17:02:00,1.44139,1.44146,1.44126,1.44146,38800000.0
2007-07-12 17:03:00,1.44164,1.44184,1.44158,1.44184,45700000.0
2007-07-12 17:04:00,1.44196,1.44229,1.44179,1.44217,39800001.0
2007-07-12 17:05:00,1.44206,1.4424,1.44175,1.44231,24600000.0
2007-07-12 17:06:00,1.44231,1.44231,1.44183,1.44197,28200000.0
2007-07-12 17:07:00,1.44188,1.4419,1.44163,1.44163,67300000.0
2007-07-12 17:08:00,1.44137,1.44161,1.44127,1.44161,40300000.0
2007-07-12 17:09:00,1.44153,1.44157,1.44121,1.44141,37600000.0
2007-07-12 17:10:00,1.44124,1.44154,1.44119,1.44144,35200000.0
2007-07-12 17:11:00,1.44147,1.44156,1.44141,1.44152,18600000.0
2007-07-12 17:12:00,1.44137,1.44149,1.44131,1.44131,31200000.0
2007-07-12 17:13:00,1.44105,1.44119,1.44095,1.44112,46000000.0
2007-07-12 17:14:00,1.44069,1.44121,1.44069,1.44081,42400000.0
2007-07-12 17:15:00,1.44098,1.44098,1.44033,1.44033,54300000.0
2007-07-12 17:16:00,1.44031,1.44064,1.4403,1.44035,29200000.0
2007-07-12 17:17:00,1.44046,1.44081,1.44026,1.44064,47800000.0
2007-07-12 17:18:00,1.44076,1.44076,1.44028,1.44074,37600000.0
2007-07-12 17:19:00,1.44073,1.441,1.44065,1.44093,17600000.0
2007-07-12 17:20:00,1.44109,1.44131,1.44082,1.44105,54200000.0
2007-07-12 17:21:00,1.44129,1.44148,1.44087,1.44141,47800000.0
2007-07-12 17:22:00,1.44147,1.44175,1.44147,1.44157,62800001.0
2007-07-12 17:23:00,1.44111,1.44187,1.44111,1.44187,33000000.0
2007-07-12 17:24:00,1.44182,1.44188,1.4416,1.44172,35100000.0
2007-07-12 17:25:00,1.44159,1.44191,1.44146,1.44158,41800000.0
2007-07-12 17:26:00,1.44136,1.4416,1.44127,1.44142,39200000.0
2007-07-12 17:27:00,1.44164,1.44172,1.44135,1.44135,42500000.0
2007-07-12 17:28:00,1.44164,1.44169,1.44139,1.4414,51000001.0
2007-07-12 17:29:00,1.44166,1.44182,1.44136,1.44169,47800000.0
2007-07-12 17:30:00,1.44158,1.44158,1.44093,1.44137,50800000.0
2007-07-12 17:31:00,1.44131,1.44145,1.4413,1.44133,29400000.0
2007-07-12 17:32:00,1.44127,1.44161,1.44127,1.44135,30100000.0
2007-07-12 17:33:00,1.44142,1.44148,1.44118,1.44133,55600000.0
2007-07-12 17:34:00,1.44143,1.44163,1.44096,1.44117,43100000.0
2007-07-12 17:35:00,1.44126,1.44139,1.44111,1.44132,40000000.0
2007-07-12 17:36:00,1.4414,1.44176,1.4414,1.44142,46700000.0
2007-07-12 17:37:00,1.44159,1.44169,1.44107,1.44136,33000000.0
2007-07-12 17:38:00,1.44118,1.44154,1.44118,1.44135,52100000.0
2007-07-12 17:39:00,1.44138,1.44138,1.44103,1.44132,24200000.0
2007-07-12 17:40:00,1.44134,1.44141,1.44114,1.44141,36400000.0
2007-07-12 17:41:00,1.44167,1.44195,1.44153,1.44194,29000000.0
2007-07-12 17:42:00,1.44225,1.44234,1.44192,1.4422,38600000.0
2007-07-12 17:43:00,1.44214,1.44215,1.44192,1.44205,57600000.0
2007-07-12 17:44:00,1.44192,1.44193,1.44173,1.44173,24000000.0
2007-07-12 17:45:00,1.44196,1.44204,1.44181,1.4419,39600000.0
2007-07-12 17:46:00,1.44206,1.44219,1.4419,1.44219,55800000.0
2007-07-12 17:47:00,1.4421,1.44222,1.4419,1.4419,30200000.0
2007-07-12 17:48:00,1.44198,1.44206,1.44154,1.44184,75700000.0
2007-07-12 17:49:00,1.44223,1.44223,1.44165,1.44203,45000000.0
2007-07-12 17:50:00,1.44203,1.44203,1.4418,1.44202,28400000.0
2007-07-12 17:51:00,1.44202,1.44215,1.44162,1.44165,33800001.0
2007-07-12 17:52:00,1.4417,1.4417,1.44107,1.44114,34700000.0
2007-07-12 17:53:00,1.44112,1.44142,1.44112,1.44139,21000000.0
2007-07-12 17:54:00,1.44128,1.4415,1.44086,1.44136,40400000.0
2007-07-12 17:55:00,1.44136,1.44175,1.44103,1.44171,48200000.0
2007-07-12 17:56:00,1.44129,1.44158,1.44123,1.44142,30800000.0
2007-07-12 17:57:00,1.44139,1.44162,1.44105,1.44152,60900000.0
2007-07-12 17:58:00,1.44174,1.44192,1.44163,1.44187,46700000.0
2007-07-12 17:59:00,1.44166,1.442,1.44153,1.44153,52500000.0
2007-07-12 18:00:00,1.44171,1.44212,1.44158,1.44208,43300000.0
2007-07-12 18:01:00,1.44221,1.44221,1.44184,1.44189,41400000.0
2007-07-12 18:02:00,1.44212,1.44229,1.44212,1.44228,48200000.0
2007-07-12 18:03:00,1.44219,1.44247,1.44217,1.44217,30600000.0
2007-07-12 18:04:00,1.44258,1.44272,1.44245,1.44261,56500000.0
2007-07-12 18:05:00,1.44268,1.44275,1.44246,1.44246,31800000.0
2007-07-12 18:06:00,1.44227,1.4426,1.44219,1.44239,46900000.0
2007-07-12 18:07:00,1.44278,1.44278,1.44249,1.44267,58800001.0
2007-07-12 18:08:00,1.44276,1.44304,1.44247,1.44293,32600000.0
2007-07-12 18:09:00,1.44275,1.44281,1.44257,1.44257,55900000.0
2007-07-12 18:10:00,1.44251,1.44266,1.44232,1.44239,28000000.0
2007-07-12 18:11:00,1.44247,1.44276,1.44234,1.4425,50100000.0
2007-07-12 18:12:00,1.44257,1.44268,1.44248,1.44248,23200000.0
2007-07-12 18:13:00,1.44254,1.44269,1.44237,1.44256,51900001.0
2007-07-12 18:14:00,1.44199,1.44258,1.44199,1.44239,19200000.0
2007-07-12 18:15:00,1.44228,1.44235,1.44222,1.44231,46100000.0
2007-07-12 18:16:00,1.44226,1.4425,1.4421,1.44223,34200000.0
2007-07-12 18:17:00,1.44217,1.44217,1.44154,1.44168,45300000.0
2007-07-12 18:18:00,1.44179,1.4419,1.44162,1.4418,57600000.0
2007-07-12 18:19:00,1.44153,1.44194,1.44153,1.44194,91300000.0
2007-07-12 18:20:00,1.44182,1.4421,1.4418,1.44191,29200000.0
2007-07-12 18:21:00,1.44199,1.44208,1.4418,1.44193,52900000.0
2007-07-12 18:22:00,1.44193,1.44196,1.44179,1.44192,38300000.0
2007-07-12 18:23:00,1.44202,1.44237,1.44202,1.44237,29400000.0
2007-07-12 18:24:00,1.44237,1.44251,1.44228,1.44251,43800000.0
2007-07-12 18:25:00,1.44239,1.44268,1.44218,1.44261,32600000.0
2007-07-12 18:26:00,1.44263,1.44269,1.44254,1.44262,26000000.0
2007-07-12 18:27:00,1.44256,1.44258,1.44211,1.44245,27000000.0
2007-07-12 18:28:00,1.44206,1.4422,1.44201,1.44202,37000000.0
2007-07-12 18:29:00,1.44194,1.44227,1.44194,1.44213,23000000.0
2007-07-12 18:30:00,1.44214,1.44218,1.44199,1.4421,42200000.0
2007-07-12 18:31:00,1.44212,1.44217,1.44197,1.44212,43600000.0
2007-07-12 18:32:00,1.44217,1.44217,1.44187,1.44212,25800000.0
2007-07-12 18:33:00,1.44222,1.44222,1.44161,1.44185,39100000.0
2007-07-12 18:34:00,1.44195,1.44222,1.44189,1.44222,38900000.0
2007-07-12 18:35:00,1.44222,1.44222,1.44179,1.44211,52000000.0
2007-07-12 18:36:00,1.44189,1.44204,1.44175,1.44196,63900000.0
2007-07-12 18:37:00,1.44209,1.44209,1.44178,1.44178,30100000.0
2007-07-12 18:38:00,1.44178,1.44207,1.44168,1.44195,47200000.0
2007-07-12 18:39:00,1.44164,1.44194,1.44164,1.44192,23800000.0
2007-07-12 18:40:00,1.4418,1.44189,1.44146,1.44148,30400000.0
2007-07-12 18:41:00,1.44185,1.44219,1.44185,1.44219,39700000.0
2007-07-12 18:42:00,1.44214,1.44233,1.44193,1.44233,44200000.0
2007-07-12 18:43:00,1.44222,1.44238,1.4421,1.44214,24400000.0
2007-07-12 18:44:00,1.44221,1.44238,1.44209,1.44209,30600000.0
2007-07-12 18:45:00,1.44211,1.44211,1.44189,1.4419,15600000.0
2007-07-12 18:46:00,1.44226,1.44226,1.44191,1.44191,21000000.0
2007-07-12 18:47:00,1.44205,1.44215,1.44197,1.44215,76100000.0
2007-07-12 18:48:00,1.44225,1.4423,1.44199,1.4423,53000000.0
2007-07-12 18:49:00,1.44229,1.44229,1.44182,1.44189,18800000.0
2007-07-12 18:50:00,1.44198,1.4422,1.44189,1.44214,30600000.0
2007-07-12 18:51:00,1.44214,1.44227,1.44204,1.44212,63500000.0
2007-07-12 18:52:00,1.44193,1.4422,1.44193,1.44204,50800000.0
2007-07-12 18:53:00,1.44213,1.44223,1.44209,1.44211,38300000.0
2007-07-12 18:54:00,1.44224,1.44224,1.44188,1.4421,25400000.0
2007-07-12 18:55:00,1.44193,1.44217,1.44193,1.44207,21700000.0
2007-07-12 18:56:00,1.44183,1.44215,1.44171,1.44171,33000000.0
2007-07-12 18:57:00,1.44201,1.44211,1.44201,1.44208,28700000.0
2007-07-12 18:58:00,1.44212,1.44218,1.44201,1.44206,24400000.0
2007-07-12 18:59:00,1.44212,1.44212,1.44163,1.44203,44700000.0
2007-07-12 19:00:00,1.44217,1.44226,1.44189,1.44207,39700000.0
2007-07-12 19:01:00,1.44228,1.44232,1.44203,1.44211,27600000.0
2007-07-12 19:02:00,1.44213,1.44213,1.4419,1.44203,39900000.0
2007-07-12 19:03:00,1.44187,1.44208,1.44171,1.44198,58000000.0
2007-07-12 19:04:00,1.44173,1.44176,1.44148,1.44171,31200000.0
2007-07-12 19:05:00,1.44177,1.44184,1.4416,1.44174,20200000.0
2007-07-12 19:06:00,1.44196,1.44212,1.44196,1.44212,26800000.0
2007-07-12 19:07:00,1.44193,1.44216,1.44175,1.44216,51500000.0
2007-07-12 19:08:00,1.44203,1.4423,1.44199,1.44207,42800000.0
2007-07-12 19:09:00,1.44214,1.44216,1.44197,1.44215,47700000.0
2007-07-12 19:10:00,1.44229,1.44238,1.442,1.442,38400000.0
2007-07-12 19:11:00,1.44225,1.44225,1.44204,1.44206,57500001.0
2007-07-12 19:12:00,1.44175,1.44207,1.44175,1.44199,30800000.0
2007-07-12 19:13:00,1.44189,1.44203,1.4417,1.4419,38600000.0
2007-07-12 19:14:00,1.44168,1.44192,1.44159,1.44159,49200000.0
2007-07-12 19:15:00,1.44167,1.44167,1.44124,1.44151,25600000.0
2007-07-12 19:16:00,1.4413,1.44151,1.4413,1.44135,35200000.0
2007-07-12 19:17:00,1.44136,1.44154,1.44118,1.44139,37600000.0
2007-07-12 19:18:00,1.44135,1.4414,1.44121,1.4413,47900000.0
2007-07-12 19:19:00,1.4414,1.4415,1.44104,1.44146,43800000.0
2007-07-12 19:20:00,1.44149,1.44174,1.4414,1.4416,97600000.0
2007-07-12 19:21:00,1.4415,1.44183,1.4415,1.44178,33200000.0
2007-07-12 19:22:00,1.44183,1.44191,1.44168,1.44181,29400000.0
2007-07-12 19:23:00,1.44134,1.44159,1.44109,1.44149,62700000.0
2007-07-12 19:24:00,1.44159,1.44165,1.44144,1.44159,107500001.0
2007-07-12 19:25:00,1.44165,1.44165,1.44127,1.44154,24800000.0
2007-07-12 19:26:00,1.44132,1.44151,1.44108,1.44138,33700000.0
2007-07-12 19:27:00,1.44131,1.4415,1.44108,1.44143,25800000.0
2007-07-12 19:28:00,1.44139,1.44154,1.44124,1.44139,40900000.0
2007-07-12 19:29:00,1.44119,1.44143,1.44093,1.44143,31800000.0
2007-07-12 19:30:00,1.44161,1.44176,1.44161,1.44164,48700000.0
2007-07-12 19:31:00,1.44182,1.44187,1.44168,1.44181,46800000.0
2007-07-12 19:32:00,1.44179,1.44201,1.44171,1.44192,40700000.0
2007-07-12 19:33:00,1.44188,1.44196,1.44168,1.44196,45600000.0
2007-07-12 19:34:00,1.44175,1.44194,1.44158,1.44158,23200000.0
2007-07-12 19:35:00,1.44145,1.44159,1.44114,1.44157,38500000.0
2007-07-12 19:36:00,1.44144,1.44166,1.44136,1.44147,33200000.0
2007-07-12 19:37:00,1.44171,1.44172,1.44134,1.44134,27000000.0
2007-07-12 19:38:00,1.44133,1.44172,1.44133,1.44147,33200000.0
2007-07-12 19:39:00,1.44152,1.44166,1.44139,1.44166,46400000.0
2007-07-12 19:40:00,1.44161,1.44171,1.44148,1.44162,38500000.0
2007-07-12 19:41:00,1.44157,1.44174,1.44146,1.44174,27500000.0
2007-07-12 19:42:00,1.44154,1.44187,1.44139,1.44187,45900000.0
2007-07-12 19:43:00,1.44177,1.44177,1.4413,1.44169,29500000.0
2007-07-12 19:44:00,1.44166,1.44169,1.44145,1.44153,36700000.0
2007-07-12 19:45:00,1.44141,1.44158,1.44141,1.44153,33200000.0
2007-07-12 19:46:00,1.44157,1.44175,1.44114,1.44114,60400000.0
2007-07-12 19:47:00,1.44141,1.44161,1.44136,1.44156,64700001.0
2007-07-12 19:48:00,1.44153,1.44153,1.44131,1.44134,35900000.0
2007-07-12 19:49:00,1.44137,1.44138,1.44118,1.44133,32800000.0
2007-07-12 19:50:00,1.4414,1.4414,1.4411,1.44122,55500000.0
2007-07-12 19:51:00,1.44109,1.44134,1.44109,1.44126,55100000.0
2007-07-12 19:52:00,1.4412,1.4414,1.44113,1.44124,29200000.0
2007-07-12 19:53:00,1.44126,1.44141,1.44109,1.44126,66300000.0
2007-07-12 19:54:00,1.44148,1.44148,1.44128,1.44128,36100000.0
2007-07-12 19:55:00,1.44126,1.44143,1.44115,1.44118,35800000.0
2007-07-12 19:56:00,1.44111,1.44128,1.44091,1.44104,35600000.0
2007-07-12 19:57:00,1.44104,1.44116,1.44094,1.44109,33500000.0
2007-07-12 19:58:00,1.44099,1.44125,1.44098,1.4411,32500000.0
2007-07-12 19:59:00,1.44113,1.44113,1.44082,1.44082,27200000.0
2007-07-12 20:00:00,1.4408,1.44098,1.44059,1.44059,52000000.0
2007-07-12 20:01:00,1.4411,1.44123,1.44093,1.44093,52500001.0
2007-07-12 20:02:00,1.44103,1.4411,1.44092,1.44093,39400001.0
2007-07-12 20:03:00,1.44103,1.44109,1.44085,1.441,30600000.0
2007-07-12 20:04:00,1.44101,1.44107,1.44069,1.44107,54100001.0
2007-07-12 20:05:00,1.44099,1.44121,1.44095,1.44098,35000000.0
2007-07-12 20:06:00,1.44116,1.44131,1.44106,1.44114,48800000.0
2007-07-12 20:07:00,1.44101,1.44131,1.44078,1.44131,35000000.0
2007-07-12 20:08:00,1.44136,1.44136,1.44093,1.44128,34000000.0
2007-07-12 20:09:00,1.44151,1.44159,1.4414,1.44146,37600000.0
2007-07-12 20:10:00,1.44114,1.44159,1.44114,1.44132,51600001.0
2007-07-12 20:11:00,1.44131,1.44131,1.44107,1.44117,31800000.0
2007-07-12 20:12:00,1.44135,1.4414,1.44095,1.44134,55400000.0
2007-07-12 20:13:00,1.44142,1.44142,1.44118,1.44124,23200000.0
2007-07-12 20:14:00,1.44113,1.44119,1.44063,1.44119,34200000.0
2007-07-12 20:15:00,1.44142,1.44142,1.44116,1.44131,38600000.0
2007-07-12 20:16:00,1.44116,1.44141,1.44104,1.44119,49200001.0
2007-07-12 20:17:00,1.4412,1.44127,1.44084,1.44111,53300000.0
2007-07-12 20:18:00,1.44124,1.44143,1.44112,1.44116,31800000.0
2007-07-12 20:19:00,1.44118,1.44136,1.44113,1.44136,32800000.0
2007-07-12 20:20:00,1.44142,1.44153,1.44124,1.44124,21200000.0
2007-07-12 20:21:00,1.44132,1.44144,1.44132,1.44135,30000000.0
2007-07-12 20:22:00,1.44137,1.44149,1.44133,1.44149,41100000.0
2007-07-12 20:23:00,1.44146,1.44181,1.44138,1.44164,49400000.0
2007-07-12 20:24:00,1.44181,1.44188,1.44172,1.44172,35100001.0
2007-07-12 20:25:00,1.44198,1.44198,1.44164,1.4417,99500000.0
2007-07-12 20:26:00,1.44146,1.442,1.44146,1.4417,25000000.0
2007-07-12 20:27:00,1.44173,1.44174,1.44126,1.44151,58800000.0
2007-07-12 20:28:00,1.44181,1.44183,1.44163,1.44166,46300000.0
2007-07-12 20:29:00,1.44181,1.44192,1.44147,1.44187,56900000.0
2007-07-12 20:30:00,1.44206,1.4421,1.44199,1.44208,38800000.0
2007-07-12 20:31:00,1.44205,1.44222,1.44182,1.44192,32700000.0
2007-07-12 20:32:00,1.44178,1.44206,1.44146,1.44206,40200000.0
2007-07-12 20:33:00,1.44206,1.44206,1.44164,1.44164,34000000.0
2007-07-12 20:34:00,1.44175,1.4419,1.44146,1.44169,44200000.0
2007-07-12 20:35:00,1.44163,1.44184,1.4416,1.44164,31600000.0
2007-07-12 20:36:00,1.44177,1.442,1.44171,1.44172,84500001.0
2007-07-12 20:37:00,1.44171,1.4418,1.44149,1.44177,34400000.0
2007-07-12 20:38:00,1.44195,1.44195,1.44165,1.4419,15400000.0
2007-07-12 20:39:00,1.44176,1.44213,1.44176,1.4418,40000000.0
2007-07-12 20:40:00,1.44196,1.44225,1.44194,1.44206,45000000.0
2007-07-12 20:41:00,1.4421,1.44215,1.4418,1.44213,36200000.0
2007-07-12 20:42:00,1.44215,1.44218,1.44182,1.44215,29200000.0
2007-07-12 20:43:00,1.442,1.44219,1.44171,1.44171,22800000.0
2007-07-12 20:44:00,1.44194,1.44194,1.44152,1.4418,36800000.0
2007-07-12 20:45:00,1.44182,1.44211,1.44175,1.44175,49800001.0
2007-07-12 20:46:00,1.44195,1.442,1.44185,1.442,61700000.0
2007-07-12 20:47:00,1.44169,1.44189,1.44145,1.44189,41100000.0
2007-07-12 20:48:00,1.44175,1.44202,1.44175,1.44188,63600000.0
2007-07-12 20:49:00,1.44183,1.44198,1.44183,1.44196,33000000.0
2007-07-12 20:50:00,1.44191,1.44208,1.44187,1.44208,30100000.0
2007-07-12 20:51:00,1.44207,1.44231,1.44207,1.44212,46800001.0
2007-07-12 20:52:00,1.44201,1.44209,1.4418,1.44198,22000000.0
2007-07-12 20:53:00,1.44199,1.44202,1.44174,1.44174,30600000.0
2007-07-12 20:54:00,1.44159,1.44195,1.44159,1.44176,32200000.0
2007-07-12 20:55:00,1.44185,1.44219,1.44177,1.44212,26400000.0
2007-07-12 20:56:00,1.44198,1.44219,1.44188,1.44219,18600000.0
2007-07-12 20:57:00,1.44225,1.4424,1.44216,1.44224,39000000.0
2007-07-12 20:58:00,1.44237,1.44239,1.44214,1.44224,46800000.0
2007-07-12 20:59:00,1.44217,1.44257,1.44217,1.4425,63300000.0
2007-07-12 21:00:00,1.44239,1.44245,1.4419,1.44224,23000000.0
2007-07-12 21:01:00,1.44209,1.44242,1.44173,1.44184,20800000.0
2007-07-12 21:02:00,1.44197,1.44231,1.44169,1.44231,47100000.0
2007-07-12 21:03:00,1.44214,1.44221,1.44206,1.44208,21800000.0
2007-07-12 21:04:00,1.44212,1.44214,1.44203,1.44214,36200000.0
2007-07-12 21:05:00,1.4419,1.44223,1.44174,1.44185,42700000.0
2007-07-12 21:06:00,1.44205,1.44217,1.44201,1.44217,29200000.0
2007-07-12 21:07:00,1.44224,1.44224,1.44171,1.44188,38000000.0
2007-07-12 21:08:00,1.44172,1.44178,1.44161,1.44174,37600000.0
2007-07-12 21:09:00,1.44178,1.44179,1.44146,1.44176,41100000.0
2007-07-12 21:10:00,1.44184,1.44186,1.44161,1.44171,22800000.0
2007-07-12 21:11:00,1.44176,1.44205,1.44156,1.44169,40000000.0
2007-07-12 21:12:00,1.44176,1.44206,1.44176,1.44196,40800000.0
2007-07-12 21:13:00,1.44167,1.44194,1.4416,1.44182,58600000.0
2007-07-12 21:14:00,1.44172,1.44195,1.44169,1.44169,30200000.0
2007-07-12 21:15:00,1.44173,1.44173,1.44158,1.44162,42400000.0
2007-07-12 21:16:00,1.44136,1.44188,1.44136,1.44188,27800000.0
2007-07-12 21:17:00,1.44189,1.44192,1.44157,1.44157,58400000.0
2007-07-12 21:18:00,1.44193,1.44193,1.44109,1.44141,41600000.0
2007-07-12 21:19:00,1.44147,1.44169,1.44145,1.44145,21000000.0
2007-07-12 21:20:00,1.44159,1.44168,1.44147,1.4415,32600000.0
2007-07-12 21:21:00,1.44143,1.44172,1.44143,1.44161,31600000.0
2007-07-12 21:22:00,1.44112,1.44162,1.44112,1.44158,47100000.0
2007-07-12 21:23:00,1.44158,1.44162,1.441,1.441,53000000.0
2007-07-12 21:24:00,1.44134,1.44149,1.44121,1.44122,45700000.0
2007-07-12 21:25:00,1.44129,1.44142,1.44095,1.44095,52600000.0
2007-07-12 21:26:00,1.44126,1.44139,1.44116,1.44116,50300001.0
2007-07-12 21:27:00,1.44125,1.44139,1.44111,1.44127,31600000.0
2007-07-12 21:28:00,1.44118,1.4413,1.44114,1.4413,35200000.0
2007-07-12 21:29:00,1.44143,1.44143,1.44112,1.44117,34800000.0
2007-07-12 21:30:00,1.44123,1.44135,1.44113,1.44114,23000000.0
2007-07-12 21:31:00,1.4412,1.44133,1.44109,1.4413,25400000.0
2007-07-12 21:32:00,1.44132,1.44132,1.44102,1.44106,34200000.0
2007-07-12 21:33:00,1.44108,1.44118,1.44083,1.44093,40200000.0
2007-07-12 21:34:00,1.44104,1.44107,1.44095,1.44105,23000000.0
2007-07-12 21:35:00,1.44099,1.44115,1.44065,1.44115,37800000.0
2007-07-12 21:36:00,1.44115,1.44115,1.44069,1.44085,42200000.0
2007-07-12 21:37:00,1.44093,1.44093,1.44073,1.4408,34800000.0
2007-07-12 21:38:00,1.44081,1.44087,1.44061,1.44087,22800000.0
2007-07-12 21:39:00,1.44066,1.44084,1.44066,1.44082,28000000.0
2007-07-12 21:40:00,1.44073,1.44099,1.44073,1.44097,28000000.0
2007-07-12 21:41:00,1.44077,1.44099,1.44071,1.44088,37400000.0
2007-07-12 21:42:00,1.44092,1.44092,1.44051,1.44051,23200000.0
2007-07-12 21:43:00,1.4408,1.4409,1.4407,1.4409,39000000.0
2007-07-12 21:44:00,1.44083,1.44106,1.44076,1.44088,25600000.0
2007-07-12 21:45:00,1.44103,1.44126,1.44078,1.44116,38200000.0
2007-07-12 21:46:00,1.44112,1.4412,1.44081,1.44097,48800000.0
2007-07-12 21:47:00,1.44091,1.44106,1.44078,1.44078,30400000.0
2007-07-12 21:48:00,1.44061,1.44088,1.44061,1.44067,40200000.0
2007-07-12 21:49:00,1.44053,1.4408,1.44053,1.4408,42100000.0
2007-07-12 21:50:00,1.44065,1.44068,1.44042,1.4405,29800000.0
2007-07-12 21:51:00,1.44055,1.44072,1.44051,1.44054,37400000.0
2007-07-12 21:52:00,1.44053,1.44074,1.44044,1.44068,55400000.0
2007-07-12 21:53:00,1.44073,1.44073,1.44036,1.44036,69700000.0
2007-07-12 21:54:00,1.44061,1.44085,1.44061,1.44076,28800000.0
2007-07-12 21:55:00,1.44067,1.44068,1.44047,1.4406,45400001.0
2007-07-12 21:56:00,1.44044,1.44069,1.44044,1.44069,47700000.0
2007-07-12 21:57:00,1.44077,1.44077,1.44005,1.44059,53500000.0
2007-07-12 21:58:00,1.4404,1.44058,1.44031,1.44032,30200000.0
2007-07-12 21:59:00,1.44034,1.44044,1.4401,1.4401,42200000.0
2007-07-12 22:00:00,1.4404,1.44055,1.44032,1.44048,51600000.0
2007-07-12 22:01:00,1.44037,1.44062,1.44035,1.44045,47600000.0
2007-07-12 22:02:00,1.44041,1.44043,1.44007,1.44007,42100000.0
2007-07-12 22:03:00,1.44009,1.44036,1.43986,1.44036,30600000.0
2007-07-12 22:04:00,1.44032,1.44032,1.44,1.44014,47900000.0
2007-07-12 22:05:00,1.44034,1.44037,1.44014,1.44037,32200000.0
2007-07-12 22:06:00,1.44043,1.44043,1.43997,1.44028,50200000.0
2007-07-12 22:07:00,1.44011,1.44049,1.44,1.44017,29200000.0
2007-07-12 22:08:00,1.43975,1.44024,1.43975,1.44024,33000000.0
2007-07-12 22:09:00,1.44033,1.44046,1.43999,1.4402,29400000.0
2007-07-12 22:10:00,1.44011,1.44011,1.43986,1.43999,52200000.0
2007-07-12 22:11:00,1.44006,1.44018,1.43985,1.43985,39000000.0
2007-07-12 22:12:00,1.43998,1.44016,1.43979,1.43998,38400000.0
2007-07-12 22:13:00,1.44005,1.44007,1.43998,1.44003,36800000.0
2007-07-12 22:14:00,1.43987,1.44017,1.43987,1.43987,55200000.0
2007-07-12 22:15:00,1.43986,1.44012,1.43984,1.43989,60600002.0
2007-07-12 22:16:00,1.43988,1.44012,1.43984,1.43991,46000000.0
2007-07-12 22:17:00,1.44013,1.44022,1.43995,1.44012,34000000.0
2007-07-12 22:18:00,1.44019,1.4402,1.43976,1.44014,43400000.0
2007-07-12 22:19:00,1.44006,1.44019,1.44004,1.44004,31600000.0
2007-07-12 22:20:00,1.44015,1.44023,1.4398,1.43997,23200000.0
2007-07-12 22:21:00,1.43994,1.44034,1.43984,1.44022,50700000.0
2007-07-12 22:22:00,1.44042,1.44048,1.44022,1.44046,55700000.0
2007-07-12 22:23:00,1.4403,1.4404,1.44008,1.44014,37400000.0
2007-07-12 22:24:00,1.44042,1.44042,1.44014,1.44032,41000000.0
2007-07-12 22:25:00,1.44017,1.44057,1.44013,1.44057,38000000.0
2007-07-12 22:26:00,1.44041,1.44082,1.44041,1.44082,26600000.0
2007-07-12 22:27:00,1.44068,1.44091,1.4405,1.44077,38600000.0
2007-07-12 22:28:00,1.44066,1.44091,1.44062,1.44085,59800000.0
2007-07-12 22:29:00,1.4409,1.44096,1.44073,1.44092,35400000.0
2007-07-12 22:30:00,1.44092,1.44094,1.44077,1.44082,47600000.0
2007-07-12 22:31:00,1.441,1.44111,1.44042,1.44102,37800000.0
2007-07-12 22:32:00,1.44099,1.44112,1.44077,1.44101,54100000.0
2007-07-12 22:33:00,1.44094,1.44125,1.44094,1.44103,40300000.0
2007-07-12 22:34:00,1.44102,1.44108,1.44073,1.44078,68300001.0
2007-07-12 22:35:00,1.44089,1.44089,1.44064,1.44064,36100000.0
2007-07-12 22:36:00,1.44087,1.44131,1.4405,1.4405,49000000.0
2007-07-12 22:37:00,1.44097,1.44102,1.4407,1.44096,46700000.0
2007-07-12 22:38:00,1.4408,1.44101,1.4408,1.44101,33900000.0
2007-07-12 22:39:00,1.441,1.4411,1.44084,1.44095,32800000.0
2007-07-12 22:40:00,1.44098,1.44099,1.44051,1.44051,42300000.0
2007-07-12 22:41:00,1.44076,1.44098,1.44076,1.44093,27800000.0
2007-07-12 22:42:00,1.44091,1.44101,1.44076,1.44089,27200000.0
2007-07-12 22:43:00,1.44111,1.44114,1.44093,1.441,34800000.0
2007-07-12 22:44:00,1.44091,1.44108,1.44085,1.44108,29400000.0
2007-07-12 22:45:00,1.44103,1.44105,1.44075,1.44105,34200000.0
2007-07-12 22:46:00,1.44097,1.44106,1.44077,1.44077,28400000.0
2007-07-12 22:47:00,1.44081,1.4411,1.44074,1.44092,37600000.0
2007-07-12 22:48:00,1.44075,1.44122,1.44075,1.44105,28400000.0
2007-07-12 22:49:00,1.44114,1.44128,1.44077,1.44099,31000000.0
2007-07-12 22:50:00,1.44095,1.44122,1.44086,1.44122,38800000.0
2007-07-12 22:51:00,1.44122,1.44126,1.44108,1.44115,30600000.0
2007-07-12 22:52:00,1.44114,1.44127,1.44088,1.44127,36400000.0
2007-07-12 22:53:00,1.44138,1.44157,1.44129,1.44149,33000000.0
2007-07-12 22:54:00,1.44152,1.4416,1.44135,1.44135,20800000.0
2007-07-12 22:55:00,1.44156,1.4417,1.44145,1.44146,33400000.0
2007-07-12 22:56:00,1.44155,1.44168,1.44143,1.44168,28200000.0
2007-07-12 22:57:00,1.44166,1.44166,1.44134,1.44134,52300000.0
2007-07-12 22:58:00,1.4416,1.4416,1.44136,1.44136,44200001.0
2007-07-12 22:59:00,1.44154,1.44163,1.44137,1.44163,52200000.0
2007-07-12 23:00:00,1.44159,1.44159,1.44128,1.44128,35600000.0
2007-07-12 23:01:00,1.44131,1.44152,1.44093,1.44131,40000000.0
2007-07-12 23:02:00,1.44153,1.44167,1.44153,1.44166,41400000.0
2007-07-12 23:03:00,1.4414,1.4414,1.44115,1.44115,52000001.0
2007-07-12 23:04:00,1.44165,1.4419,1.44155,1.4419,33200000.0
2007-07-12 23:05:00,1.44187,1.44195,1.44179,1.44192,56500000.0
2007-07-12 23:06:00,1.44186,1.44202,1.44172,1.44191,39000000.0
2007-07-12 23:07:00,1.44168,1.44211,1.44168,1.44195,25500000.0
2007-07-12 23:08:00,1.44203,1.44203,1.44164,1.44183,38300000.0
2007-07-12 23:09:00,1.44189,1.44208,1.4417,1.44178,40200000.0
2007-07-12 23:10:00,1.44183,1.44217,1.44176,1.44203,52200000.0
2007-07-12 23:11:00,1.44214,1.44214,1.4419,1.44193,54400000.0
2007-07-12 23:12:00,1.4421,1.44213,1.44195,1.44208,37100000.0
2007-07-12 23:13:00,1.4414,1.44213,1.4414,1.44184,39900000.0
2007-07-12 23:14:00,1.44206,1.44219,1.44206,1.44206,30200000.0
2007-07-12 23:15:00,1.44195,1.44216,1.44144,1.44207,64200001.0
2007-07-12 23:16:00,1.44212,1.44212,1.44189,1.44198,23000000.0
2007-07-12 23:17:00,1.44177,1.44188,1.44172,1.44173,46000001.0
2007-07-12 23:18:00,1.44214,1.44221,1.44181,1.44205,69200002.0
2007-07-12 23:19:00,1.44198,1.44219,1.44195,1.44203,49400001.0
2007-07-12 23:20:00,1.44216,1.44219,1.44174,1.44205,50700000.0
2007-07-12 23:21:00,1.44222,1.44222,1.44188,1.44192,33000000.0
2007-07-12 23:22:00,1.44187,1.44201,1.44157,1.44196,36400001.0
2007-07-12 23:23:00,1.44186,1.44197,1.44171,1.44171,27700000.0
2007-07-12 23:24:00,1.44145,1.44158,1.44134,1.44134,16800000.0
2007-07-12 23:25:00,1.44151,1.44187,1.44151,1.44178,42700000.0
2007-07-12 23:26:00,1.44184,1.44184,1.44149,1.44176,56900001.0
2007-07-12 23:27:00,1.44148,1.4418,1.44148,1.44163,43800000.0
2007-07-12 23:28:00,1.4417,1.44195,1.44157,1.44157,55800000.0
2007-07-12 23:29:00,1.4418,1.44202,1.44163,1.44192,43800000.0
2007-07-12 23:30:00,1.44185,1.44208,1.44175,1.44208,46000000.0
2007-07-12 23:31:00,1.44207,1.44207,1.44171,1.44201,34400001.0
2007-07-12 23:32:00,1.44169,1.44194,1.44168,1.44194,35400000.0
2007-07-12 23:33:00,1.44172,1.44193,1.44172,1.44193,25600000.0
2007-07-12 23:34:00,1.44179,1.442,1.44173,1.44197,42700000.0
2007-07-12 23:35:00,1.44171,1.44176,1.44159,1.44159,30300000.0
2007-07-12 23:36:00,1.44157,1.44168,1.44152,1.44152,39000000.0
2007-07-12 23:37:00,1.4416,1.44166,1.44154,1.44165,44400001.0
2007-07-12 23:38:00,1.44154,1.44163,1.44136,1.44148,57600000.0
2007-07-12 23:39:00,1.44116,1.44126,1.44111,1.44121,48400000.0
2007-07-12 23:40:00,1.44142,1.44142,1.44112,1.44112,52400000.0
2007-07-12 23:41:00,1.44114,1.44142,1.44089,1.44089,32800000.0
2007-07-12 23:42:00,1.44134,1.44134,1.44111,1.44124,26800000.0
2007-07-12 23:43:00,1.44122,1.44124,1.4407,1.44111,45400001.0
2007-07-12 23:44:00,1.4413,1.4413,1.44104,1.44121,83500000.0
2007-07-12 23:45:00,1.44098,1.44117,1.44068,1.44068,37000000.0
2007-07-12 23:46:00,1.44089,1.44089,1.43992,1.44059,48700000.0
2007-07-12 23:47:00,1.44066,1.44076,1.44046,1.44074,52400000.0
2007-07-12 23:48:00,1.44069,1.44069,1.44037,1.4406,42200000.0
2007-07-12 23:49:00,1.44085,1.44101,1.44069,1.44073,25800000.0
2007-07-12 23:50:00,1.44073,1.44088,1.44051,1.44067,25800000.0
2007-07-12 23:51:00,1.44083,1.44088,1.44058,1.44073,46600000.0
2007-07-12 23:52:00,1.44075,1.44082,1.44036,1.44082,21600000.0
2007-07-12 23:53:00,1.44093,1.44093,1.44063,1.44083,28000000.0
2007-07-12 23:54:00,1.44116,1.44148,1.44052,1.44052,44400000.0
2007-07-12 23:55:00,1.44085,1.44103,1.44085,1.44086,43200000.0
2007-07-12 23:56:00,1.44113,1.44113,1.44072,1.44087,46000000.0
2007-07-12 23:57:00,1.44093,1.44096,1.44073,1.4409,46400000.0
2007-07-12 23:58:00,1.44084,1.44097,1.44054,1.44089,31600000.0
2007-07-12 23:59:00,1.44095,1.44095,1.44051,1.44057,45700000.0
2007-07-13 00:00:00,1.44072,1.44075,1.44053,1.44066,36800000.0
2007-07-13 00:01:00,1.44079,1.44092,1.44054,1.4407,52800000.0
2007-07-13 00:02:00,1.44077,1.44103,1.44048,1.44079,49900000.0
2007-07-13 00:03:00,1.44062,1.44082,1.4406,1.44075,38000000.0
2007-07-13 00:04:00,1.44062,1.44084,1.44062,1.44084,24800000.0
2007-07-13 00:05:00,1.44094,1.44094,1.44071,1.44071,38300000.0
2007-07-13 00:06:00,1.44081,1.44106,1.44081,1.44106,49400000.0
2007-07-13 00:07:00,1.44112,1.44112,1.44086,1.44099,33600000.0
2007-07-13 00:08:00,1.441,1.441,1.44069,1.44095,33600000.0
2007-07-13 00:09:00,1.44083,1.44106,1.44077,1.44083,60700000.0
2007-07-13 00:10:00,1.44097,1.44109,1.44086,1.44103,34000000.0
2007-07-13 00:11:00,1.44116,1.44125,1.44101,1.44101,30900000.0
2007-07-13 00:12:00,1.44119,1.44119,1.44083,1.44086,37800000.0
2007-07-13 00:13:00,1.44108,1.44117,1.44066,1.44117,41200000.0
2007-07-13 00:14:00,1.44118,1.44129,1.44088,1.44118,36000000.0
2007-07-13 00:15:00,1.44087,1.4411,1.44087,1.44093,23400000.0
2007-07-13 00:16:00,1.44101,1.44106,1.44076,1.44076,25800000.0
2007-07-13 00:17:00,1.44097,1.44098,1.44072,1.44087,40200000.0
2007-07-13 00:18:00,1.44095,1.44101,1.44068,1.44071,41400001.0
2007-07-13 00:19:00,1.44087,1.44101,1.44081,1.44101,22600000.0
2007-07-13 00:20:00,1.44101,1.44104,1.44064,1.44104,77900000.0
2007-07-13 00:21:00,1.441,1.44103,1.44085,1.44093,21800000.0
2007-07-13 00:22:00,1.44066,1.4409,1.44066,1.4409,36300000.0
2007-07-13 00:23:00,1.44084,1.4409,1.44036,1.44071,32400000.0
2007-07-13 00:24:00,1.44071,1.44071,1.44039,1.44053,35300000.0
2007-07-13 00:25:00,1.44049,1.44074,1.44046,1.44066,32200000.0
2007-07-13 00:26:00,1.44082,1.44087,1.44067,1.44082,35400000.0
2007-07-13 00:27:00,1.44078,1.44082,1.44072,1.44078,31100000.0
2007-07-13 00:28:00,1.44089,1.44097,1.44067,1.4408,37400000.0
2007-07-13 00:29:00,1.44073,1.44097,1.4407,1.44083,38600000.0
2007-07-13 00:30:00,1.44073,1.44122,1.44073,1.44085,43200000.0
2007-07-13 00:31:00,1.44076,1.44079,1.4407,1.44073,37800000.0
2007-07-13 00:32:00,1.44071,1.44092,1.44065,1.4407,80700000.0
2007-07-13 00:33:00,1.44102,1.44111,1.44078,1.44111,23200000.0
2007-07-13 00:34:00,1.44128,1.44128,1.44104,1.44104,38500000.0
2007-07-13 00:35:00,1.44139,1.4414,1.44104,1.4414,57000000.0
2007-07-13 00:36:00,1.44138,1.44141,1.44127,1.44138,30800000.0
2007-07-13 00:37:00,1.44136,1.44136,1.44107,1.44117,26000000.0
2007-07-13 00:38:00,1.44121,1.44131,1.44111,1.44116,56200001.0
2007-07-13 00:39:00,1.44131,1.44155,1.44123,1.44154,67300000.0
2007-07-13 00:40:00,1.44153,1.44173,1.44151,1.4417,41400000.0
2007-07-13 00:41:00,1.44173,1.44173,1.44138,1.44158,37400000.0
2007-07-13 00:42:00,1.44156,1.44165,1.44151,1.44165,32800000.0
2007-07-13 00:43:00,1.44137,1.44173,1.44108,1.44173,32800000.0
2007-07-13 00:44:00,1.44179,1.44179,1.44157,1.44159,25600000.0
2007-07-13 00:45:00,1.44167,1.44191,1.44167,1.44184,42400000.0
2007-07-13 00:46:00,1.44189,1.44191,1.44165,1.44187,44600000.0
2007-07-13 00:47:00,1.44178,1.44191,1.44168,1.4417,57300000.0
2007-07-13 00:48:00,1.4414,1.44176,1.4414,1.44156,30600000.0
2007-07-13 00:49:00,1.44164,1.44174,1.4414,1.4416,35000000.0
2007-07-13 00:50:00,1.44155,1.44169,1.44123,1.44155,35100000.0
2007-07-13 00:51:00,1.44169,1.44169,1.44145,1.44156,56900000.0
2007-07-13 00:52:00,1.44139,1.44157,1.44131,1.44151,35400000.0
2007-07-13 00:53:00,1.44129,1.44154,1.44129,1.44145,33400000.0
2007-07-13 00:54:00,1.441,1.44138,1.441,1.44121,33600000.0
2007-07-13 00:55:00,1.44047,1.4411,1.44047,1.44087,24600000.0
2007-07-13 00:56:00,1.44096,1.44097,1.44075,1.44077,45000000.0
2007-07-13 00:57:00,1.44096,1.44103,1.44082,1.44082,28400000.0
2007-07-13 00:58:00,1.44112,1.44121,1.441,1.44108,38700000.0
2007-07-13 00:59:00,1.44119,1.44119,1.44101,1.44113,37600000.0
2007-07-13 01:00:00,1.44094,1.44101,1.44075,1.44075,37400000.0
2007-07-13 01:01:00,1.4409,1.44125,1.4409,1.44113,21800000.0
2007-07-13 01:02:00,1.44114,1.44117,1.44081,1.44081,45100000.0
2007-07-13 01:03:00,1.44123,1.4413,1.44093,1.44106,22800000.0
2007-07-13 01:04:00,1.44089,1.44103,1.44089,1.44101,44800000.0
2007-07-13 01:05:00,1.44118,1.44118,1.44097,1.44104,33000000.0
2007-07-13 01:06:00,1.44102,1.4411,1.44075,1.4411,43200000.0
2007-07-13 01:07:00,1.44117,1.44122,1.44089,1.44108,29400000.0
2007-07-13 01:08:00,1.44121,1.44126,1.44083,1.44083,28400000.0
2007-07-13 01:09:00,1.44111,1.44111,1.44075,1.44093,40100000.0
2007-07-13 01:10:00,1.44083,1.44098,1.44051,1.44069,54300000.0
2007-07-13 01:11:00,1.44064,1.44105,1.44064,1.44105,25400000.0
2007-07-13 01:12:00,1.44097,1.44109,1.44067,1.44094,35100000.0
2007-07-13 01:13:00,1.44126,1.44138,1.44101,1.44138,57300000.0
2007-07-13 01:14:00,1.44121,1.44136,1.44103,1.44121,25400000.0
2007-07-13 01:15:00,1.44124,1.4413,1.44093,1.4413,32500000.0
2007-07-13 01:16:00,1.44127,1.4413,1.44086,1.44117,37000000.0
2007-07-13 01:17:00,1.44125,1.44127,1.44103,1.44127,40200000.0
2007-07-13 01:18:00,1.44112,1.44112,1.44072,1.44107,38300000.0
2007-07-13 01:19:00,1.44101,1.44121,1.44095,1.44112,40000000.0
2007-07-13 01:20:00,1.441,1.441,1.44027,1.44083,44400000.0
2007-07-13 01:21:00,1.44057,1.44096,1.44057,1.44081,38800000.0
2007-07-13 01:22:00,1.44092,1.44106,1.44076,1.44096,32600001.0
2007-07-13 01:23:00,1.44083,1.44094,1.44045,1.44045,46000000.0
2007-07-13 01:24:00,1.44083,1.44093,1.44063,1.44082,24400000.0
2007-07-13 01:25:00,1.44076,1.44091,1.44045,1.4408,39200000.0
2007-07-13 01:26:00,1.4409,1.44119,1.4409,1.44114,32800000.0
2007-07-13 01:27:00,1.44118,1.44134,1.44113,1.44134,44700000.0
2007-07-13 01:28:00,1.44118,1.44131,1.44094,1.44123,38800000.0
2007-07-13 01:29:00,1.44122,1.44122,1.44101,1.44106,41200001.0
2007-07-13 01:30:00,1.44121,1.44124,1.4408,1.44114,58000000.0
2007-07-13 01:31:00,1.44107,1.44124,1.44102,1.4411,40800000.0
2007-07-13 01:32:00,1.44088,1.44108,1.44078,1.4409,46500001.0
2007-07-13 01:33:00,1.44096,1.44103,1.44082,1.44098,38000000.0
2007-07-13 01:34:00,1.44107,1.44112,1.4407,1.44077,29200000.0
2007-07-13 01:35:00,1.44071,1.44096,1.44058,1.44058,74000000.0
2007-07-13 01:36:00,1.44074,1.44083,1.44063,1.44063,25600000.0
2007-07-13 01:37:00,1.44068,1.44093,1.44048,1.44083,40200000.0
2007-07-13 01:38:00,1.44094,1.44096,1.4407,1.4407,32800000.0
2007-07-13 01:39:00,1.44076,1.44093,1.44046,1.44088,51600000.0
2007-07-13 01:40:00,1.44084,1.44091,1.44077,1.44085,41100000.0
2007-07-13 01:41:00,1.44079,1.4412,1.44077,1.44111,55500000.0
2007-07-13 01:42:00,1.44121,1.44124,1.44092,1.44118,37800000.0
2007-07-13 01:43:00,1.44119,1.44134,1.44104,1.44127,34100000.0
2007-07-13 01:44:00,1.44122,1.44122,1.44088,1.44114,30800000.0
2007-07-13 01:45:00,1.44116,1.44124,1.44103,1.4411,47000000.0
2007-07-13 01:46:00,1.44108,1.44128,1.44086,1.44101,35400000.0
2007-07-13 01:47:00,1.44106,1.44106,1.4407,1.4407,43800000.0
2007-07-13 01:48:00,1.44087,1.44107,1.44059,1.44059,51600000.0
2007-07-13 01:49:00,1.44092,1.44105,1.44042,1.44087,33000000.0
2007-07-13 01:50:00,1.44084,1.44104,1.4405,1.44104,37800000.0
2007-07-13 01:51:00,1.44102,1.44102,1.44087,1.44089,22600000.0
2007-07-13 01:52:00,1.44109,1.44114,1.44089,1.44089,33000000.0
2007-07-13 01:53:00,1.44103,1.4411,1.44092,1.44105,39400000.0
2007-07-13 01:54:00,1.4412,1.44132,1.44101,1.44101,46700000.0
2007-07-13 01:55:00,1.44091,1.4412,1.44088,1.44088,28000000.0
2007-07-13 01:56:00,1.44093,1.44106,1.44076,1.44076,51700000.0
2007-07-13 01:57:00,1.44079,1.44092,1.44073,1.44089,28400000.0
2007-07-13 01:58:00,1.44079,1.44083,1.4404,1.44052,35200000.0
2007-07-13 01:59:00,1.44081,1.44088,1.44076,1.44086,33800000.0
2007-07-13 02:00:00,1.44078,1.44094,1.44063,1.4407,38600001.0
2007-07-13 02:01:00,1.44051,1.44051,1.44036,1.44051,65200000.0
2007-07-13 02:02:00,1.44049,1.44099,1.44049,1.4408,102600000.0
2007-07-13 02:03:00,1.44115,1.44129,1.44112,1.44118,72200000.0
2007-07-13 02:04:00,1.44114,1.44131,1.44114,1.44121,135100000.0
2007-07-13 02:05:00,1.44122,1.44122,1.44115,1.4412,72400001.0
2007-07-13 02:06:00,1.44133,1.44136,1.44096,1.44128,86700000.0
2007-07-13 02:07:00,1.44121,1.44149,1.44098,1.44113,172800000.0
2007-07-13 02:08:00,1.44103,1.4411,1.44095,1.44107,57000000.0
2007-07-13 02:09:00,1.441,1.44136,1.44076,1.44086,184200000.0
2007-07-13 02:10:00,1.44054,1.44089,1.44054,1.4407,120700000.0
2007-07-13 02:11:00,1.44059,1.44081,1.44059,1.44081,38500000.0
2007-07-13 02:12:00,1.44083,1.44087,1.44075,1.4408,71600001.0
2007-07-13 02:13:00,1.44079,1.4409,1.44079,1.44083,48700001.0
2007-07-13 02:14:00,1.4408,1.4408,1.44042,1.44061,146300000.0
2007-07-13 02:15:00,1.44075,1.44087,1.44061,1.4407,239400001.0
2007-07-13 02:16:00,1.44094,1.44104,1.44082,1.44094,33600000.0
2007-07-13 02:17:00,1.44059,1.44118,1.44039,1.44061,183300000.0
2007-07-13 02:18:00,1.44092,1.44116,1.44055,1.44088,21000000.0
2007-07-13 02:19:00,1.44107,1.44133,1.44091,1.44091,52900000.0
2007-07-13 02:20:00,1.44098,1.44109,1.4408,1.44093,93500000.0
2007-07-13 02:21:00,1.44068,1.44104,1.44062,1.44104,52800000.0
2007-07-13 02:22:00,1.44078,1.44085,1.44074,1.44081,34200000.0
2007-07-13 02:23:00,1.44112,1.44118,1.44093,1.44097,54300000.0
2007-07-13 02:24:00,1.44081,1.44106,1.44077,1.44106,25400000.0
2007-07-13 02:25:00,1.44096,1.44111,1.44082,1.44089,130200002.0
2007-07-13 02:26:00,1.44072,1.44104,1.44072,1.44102,83800000.0
2007-07-13 02:27:00,1.44096,1.44099,1.44087,1.44089,63100000.0
2007-07-13 02:28:00,1.44079,1.44081,1.44064,1.44064,53200001.0
2007-07-13 02:29:00,1.44096,1.44097,1.44063,1.44093,88500000.0
2007-07-13 02:30:00,1.44121,1.44121,1.44094,1.44113,56000000.0
2007-07-13 02:31:00,1.44096,1.44113,1.44087,1.44093,50400000.0
2007-07-13 02:32:00,1.44115,1.4413,1.44101,1.44125,70800000.0
2007-07-13 02:33:00,1.44108,1.44113,1.44096,1.44106,227800000.0
2007-07-13 02:34:00,1.44141,1.44141,1.44121,1.44138,46100000.0
2007-07-13 02:35:00,1.44141,1.44146,1.44104,1.44109,69400000.0
2007-07-13 02:36:00,1.44134,1.44149,1.44131,1.44143,35000000.0
2007-07-13 02:37:00,1.44116,1.44132,1.44116,1.44123,97200000.0
2007-07-13 02:38:00,1.44125,1.44135,1.44117,1.44121,30800000.0
2007-07-13 02:39:00,1.44124,1.44124,1.44111,1.44119,31400000.0
2007-07-13 02:40:00,1.44126,1.44138,1.44121,1.44126,34000000.0
2007-07-13 02:41:00,1.44123,1.44135,1.44112,1.44112,25800000.0
2007-07-13 02:42:00,1.4412,1.44128,1.44118,1.44118,27800000.0
2007-07-13 02:43:00,1.44105,1.44109,1.44093,1.44109,45800000.0
2007-07-13 02:44:00,1.44117,1.44158,1.44117,1.44158,53300000.0
2007-07-13 02:45:00,1.44118,1.4414,1.44114,1.44128,44200000.0
2007-07-13 02:46:00,1.44122,1.44128,1.44105,1.44106,162600000.0
2007-07-13 02:47:00,1.44109,1.4417,1.44096,1.44155,194700000.0
2007-07-13 02:48:00,1.44148,1.44148,1.44117,1.44135,95000000.0
2007-07-13 02:49:00,1.44133,1.44145,1.44099,1.44115,75900000.0
2007-07-13 02:50:00,1.44146,1.44167,1.44121,1.4416,139100001.0
2007-07-13 02:51:00,1.44111,1.44123,1.44091,1.44094,75000000.0
2007-07-13 02:52:00,1.4409,1.44099,1.44089,1.44092,90900000.0
2007-07-13 02:53:00,1.44116,1.44116,1.44077,1.44093,24700000.0
2007-07-13 02:54:00,1.44101,1.44107,1.44074,1.44074,42400000.0
2007-07-13 02:55:00,1.44077,1.44107,1.4406,1.44107,29200000.0
2007-07-13 02:56:00,1.44076,1.44076,1.44063,1.44073,47700000.0
2007-07-13 02:57:00,1.4408,1.44083,1.44073,1.44075,30400000.0
2007-07-13 02:58:00,1.44074,1.44082,1.44069,1.44072,44200000.0
2007-07-13 02:59:00,1.4407,1.44099,1.4407,1.4408,66600000.0
2007-07-13 03:00:00,1.44083,1.44114,1.44083,1.44113,131400000.0
2007-07-13 03:01:00,1.44133,1.44142,1.44114,1.44114,50600000.0
2007-07-13 03:02:00,1.44105,1.44109,1.44097,1.44098,40000000.0
2007-07-13 03:03:00,1.44099,1.44109,1.44095,1.44104,43800000.0
2007-07-13 03:04:00,1.44116,1.44145,1.44091,1.44096,41000000.0
2007-07-13 03:05:00,1.44093,1.44107,1.44088,1.44088,98200000.0
2007-07-13 03:06:00,1.441,1.44115,1.44099,1.44115,75900000.0
2007-07-13 03:07:00,1.44115,1.4416,1.44107,1.44136,95300001.0
2007-07-13 03:08:00,1.44123,1.44123,1.44079,1.44084,68000000.0
2007-07-13 03:09:00,1.44129,1.44131,1.44084,1.44118,45000000.0
2007-07-13 03:10:00,1.4408,1.44116,1.4408,1.44116,25500000.0
2007-07-13 03:11:00,1.44076,1.4408,1.44067,1.44067,34000000.0
2007-07-13 03:12:00,1.44087,1.44096,1.44048,1.4407,29600000.0
2007-07-13 03:13:00,1.44053,1.44098,1.44053,1.44079,44600000.0
2007-07-13 03:14:00,1.44064,1.44083,1.44036,1.44052,51200000.0
2007-07-13 03:15:00,1.44028,1.44068,1.44028,1.44064,27600000.0
2007-07-13 03:16:00,1.44063,1.44063,1.44038,1.44051,33700000.0
2007-07-13 03:17:00,1.44052,1.44058,1.44006,1.44047,54000000.0
2007-07-13 03:18:00,1.44032,1.44042,1.44001,1.44042,29100000.0
2007-07-13 03:19:00,1.44046,1.44053,1.43996,1.44004,35600000.0
2007-07-13 03:20:00,1.43972,1.44023,1.43972,1.44023,38500000.0
2007-07-13 03:21:00,1.43995,1.44011,1.43994,1.44004,24700000.0
2007-07-13 03:22:00,1.44012,1.44023,1.44008,1.44013,56200000.0
2007-07-13 03:23:00,1.44019,1.44034,1.44015,1.44019,84600000.0
2007-07-13 03:24:00,1.4402,1.44023,1.44017,1.44018,76400000.0
2007-07-13 03:25:00,1.4406,1.4406,1.44017,1.44023,33400000.0
2007-07-13 03:26:00,1.44021,1.44022,1.44008,1.44012,124200000.0
2007-07-13 03:27:00,1.44025,1.44033,1.44007,1.44029,87000000.0
2007-07-13 03:28:00,1.44031,1.44033,1.44025,1.4403,49400000.0
2007-07-13 03:29:00,1.44034,1.44036,1.44005,1.44007,34800000.0
2007-07-13 03:30:00,1.44022,1.44038,1.44011,1.44038,42000000.0
2007-07-13 03:31:00,1.44038,1.4407,1.44037,1.4407,31600000.0
2007-07-13 03:32:00,1.44061,1.44075,1.44048,1.4405,25800000.0
2007-07-13 03:33:00,1.44032,1.44042,1.44032,1.4404,38800000.0
2007-07-13 03:34:00,1.44035,1.44072,1.44032,1.44042,42700000.0
2007-07-13 03:35:00,1.4404,1.4404,1.44016,1.44029,80800000.0
2007-07-13 03:36:00,1.44037,1.44065,1.44014,1.44065,50200000.0
2007-07-13 03:37:00,1.44067,1.44072,1.44037,1.44067,29100000.0
2007-07-13 03:38:00,1.44069,1.44075,1.44042,1.44068,49400000.0
2007-07-13 03:39:00,1.44035,1.44038,1.44015,1.44015,86000001.0
2007-07-13 03:40:00,1.44008,1.44057,1.44002,1.44057,123400001.0
2007-07-13 03:41:00,1.4405,1.44068,1.44048,1.44056,77500000.0
2007-07-13 03:42:00,1.44027,1.44038,1.44025,1.44035,90000000.0
2007-07-13 03:43:00,1.44062,1.44075,1.44057,1.44057,34200000.0
2007-07-13 03:44:00,1.44045,1.44057,1.44031,1.44044,28200000.0
2007-07-13 03:45:00,1.44043,1.4407,1.44042,1.4407,42200000.0
2007-07-13 03:46:00,1.44044,1.44045,1.44033,1.44033,51700000.0
2007-07-13 03:47:00,1.44033,1.44046,1.44031,1.44031,25400000.0
2007-07-13 03:48:00,1.44062,1.44065,1.44037,1.4405,38600000.0
2007-07-13 03:49:00,1.44055,1.44055,1.4402,1.4402,28400000.0
2007-07-13 03:50:00,1.4404,1.4404,1.44005,1.44013,113100000.0
2007-07-13 03:51:00,1.44039,1.44042,1.44031,1.44031,41400000.0
2007-07-13 03:52:00,1.44023,1.44023,1.4397,1.43974,76800000.0
2007-07-13 03:53:00,1.43972,1.43996,1.43957,1.43986,56000000.0
2007-07-13 03:54:00,1.4398,1.44047,1.4398,1.44008,40000000.0
2007-07-13 03:55:00,1.44002,1.44011,1.43978,1.43988,165400000.0
2007-07-13 03:56:00,1.43974,1.43979,1.43959,1.43962,215700000.0
2007-07-13 03:57:00,1.43949,1.4396,1.43946,1.43954,153500000.0
2007-07-13 03:58:00,1.43943,1.44003,1.4394,1.4396,257400002.0
2007-07-13 03:59:00,1.43997,1.44026,1.4399,1.43998,148500000.0
2007-07-13 04:00:00,1.43993,1.44001,1.43975,1.43977,79300000.0
2007-07-13 04:01:00,1.43965,1.43987,1.43955,1.43984,129400000.0
2007-07-13 04:02:00,1.43996,1.44027,1.43979,1.43981,113500000.0
2007-07-13 04:03:00,1.43979,1.43992,1.43969,1.43969,98200000.0
2007-07-13 04:04:00,1.43969,1.43979,1.43963,1.43965,135200000.0
2007-07-13 04:05:00,1.43944,1.44007,1.43928,1.44007,256200001.0
2007-07-13 04:06:00,1.43975,1.44028,1.43975,1.44001,99000000.0
2007-07-13 04:07:00,1.4402,1.44038,1.44001,1.44001,162900001.0
2007-07-13 04:08:00,1.44014,1.44043,1.44008,1.44043,64600000.0
2007-07-13 04:09:00,1.44057,1.44057,1.44031,1.44041,29200000.0
2007-07-13 04:10:00,1.44034,1.44038,1.44008,1.44026,111000000.0
2007-07-13 04:11:00,1.44033,1.44053,1.44011,1.4402,76099999.0
2007-07-13 04:12:00,1.44011,1.44019,1.44011,1.44018,66400000.0
2007-07-13 04:13:00,1.44019,1.44036,1.44011,1.44017,57000000.0
2007-07-13 04:14:00,1.44022,1.44042,1.44022,1.44041,71400000.0
2007-07-13 04:15:00,1.44042,1.44063,1.44033,1.44063,86400000.0
2007-07-13 04:16:00,1.44065,1.44089,1.44053,1.44061,65100000.0
2007-07-13 04:17:00,1.4405,1.44055,1.44044,1.44044,34200000.0
2007-07-13 04:18:00,1.44034,1.44049,1.44025,1.44028,129000001.0
2007-07-13 04:19:00,1.44024,1.44028,1.44016,1.44028,57800000.0
2007-07-13 04:20:00,1.44036,1.44051,1.44026,1.44026,176000000.0
2007-07-13 04:21:00,1.44027,1.44043,1.44025,1.44025,45800000.0
2007-07-13 04:22:00,1.44035,1.44079,1.44031,1.44068,55000000.0
2007-07-13 04:23:00,1.44019,1.44025,1.44019,1.44024,37800000.0
2007-07-13 04:24:00,1.44024,1.44038,1.44024,1.44038,144700000.0
2007-07-13 04:25:00,1.44046,1.44097,1.4403,1.44059,181700000.0
2007-07-13 04:26:00,1.44066,1.44081,1.44062,1.44067,119000000.0
2007-07-13 04:27:00,1.44077,1.44088,1.44071,1.44078,72900000.0
2007-07-13 04:28:00,1.44065,1.44068,1.44057,1.44059,60900000.0
2007-07-13 04:29:00,1.44062,1.44116,1.44062,1.44093,92200000.0
2007-07-13 04:30:00,1.4406,1.44106,1.4406,1.44079,82400000.0
2007-07-13 04:31:00,1.4407,1.44085,1.44052,1.44082,28200000.0
2007-07-13 04:32:00,1.44093,1.44093,1.44077,1.44085,34800000.0
2007-07-13 04:33:00,1.4409,1.4409,1.44073,1.4408,50300000.0
2007-07-13 04:34:00,1.44082,1.4409,1.44077,1.4408,35400000.0
2007-07-13 04:35:00,1.44063,1.44089,1.44063,1.44068,113100000.0
2007-07-13 04:36:00,1.44094,1.44102,1.4403,1.44088,148300001.0
2007-07-13 04:37:00,1.44075,1.441,1.44043,1.44073,131100000.0
2007-07-13 04:38:00,1.44076,1.44076,1.44063,1.44071,45700000.0
2007-07-13 04:39:00,1.44056,1.44071,1.44056,1.44059,72600000.0
2007-07-13 04:40:00,1.44058,1.44079,1.44058,1.4407,28900000.0
2007-07-13 04:41:00,1.4405,1.44072,1.44049,1.44071,36600000.0
2007-07-13 04:42:00,1.44056,1.44069,1.44054,1.44054,76600000.0
2007-07-13 04:43:00,1.44037,1.44037,1.44029,1.44029,82000001.0
2007-07-13 04:44:00,1.44043,1.44087,1.44043,1.44078,29600000.0
2007-07-13 04:45:00,1.44073,1.44078,1.4404,1.44042,32600000.0
2007-07-13 04:46:00,1.44029,1.44039,1.44029,1.44031,44200000.0
2007-07-13 04:47:00,1.44031,1.44074,1.44029,1.44074,77900000.0
2007-07-13 04:48:00,1.44049,1.44076,1.44049,1.44076,62900001.0
2007-07-13 04:49:00,1.44062,1.44081,1.44034,1.44034,79500000.0
2007-07-13 04:50:00,1.44073,1.44078,1.44056,1.44066,53600000.0
2007-07-13 04:51:00,1.44034,1.44034,1.44009,1.44009,20400000.0
2007-07-13 04:52:00,1.43996,1.44042,1.43996,1.44026,37800000.0
2007-07-13 04:53:00,1.44026,1.44051,1.44016,1.44026,40000000.0
2007-07-13 04:54:00,1.43992,1.44014,1.43978,1.43978,34600000.0
2007-07-13 04:55:00,1.43999,1.44019,1.43968,1.44019,30600000.0
2007-07-13 04:56:00,1.44002,1.44023,1.43997,1.44001,53500001.0
2007-07-13 04:57:00,1.43967,1.44009,1.4396,1.43969,36400000.0
2007-07-13 04:58:00,1.4397,1.44014,1.43965,1.44006,26800000.0
2007-07-13 04:59:00,1.43994,1.44019,1.43994,1.43994,100200000.0
2007-07-13 05:00:00,1.44037,1.44042,1.44016,1.44016,21000000.0
2007-07-13 05:01:00,1.43994,1.4402,1.43994,1.44019,45900000.0
2007-07-13 05:02:00,1.44007,1.44019,1.43987,1.44007,41300000.0
2007-07-13 05:03:00,1.43987,1.44016,1.43983,1.43989,152300000.0
2007-07-13 05:04:00,1.43991,1.44002,1.43991,1.43993,202900000.0
2007-07-13 05:05:00,1.43995,1.44001,1.43989,1.43994,159100000.0
2007-07-13 05:06:00,1.43998,1.44,1.43986,1.4399,181100000.0
2007-07-13 05:07:00,1.43985,1.44024,1.43983,1.43988,290200000.0
2007-07-13 05:08:00,1.44022,1.4403,1.44001,1.44006,287500000.0
2007-07-13 05:09:00,1.43999,1.44031,1.43996,1.44001,177300000.0
2007-07-13 05:10:00,1.43993,1.44006,1.43989,1.43997,212200000.0
2007-07-13 05:11:00,1.43988,1.43998,1.43978,1.43983,109800000.0
2007-07-13 05:12:00,1.43985,1.43989,1.43974,1.43974,134900000.0
2007-07-13 05:13:00,1.43977,1.44004,1.43977,1.43983,161600001.0
2007-07-13 05:14:00,1.43984,1.44004,1.43984,1.43996,227100000.0
2007-07-13 05:15:00,1.44,1.44007,1.43999,1.43999,182200000.0
2007-07-13 05:16:00,1.44002,1.44019,1.43996,1.44008,187100000.0
2007-07-13 05:17:00,1.44021,1.44043,1.44011,1.44034,142800001.0
2007-07-13 05:18:00,1.44034,1.44034,1.44009,1.44024,261200000.0
2007-07-13 05:19:00,1.44002,1.44034,1.43999,1.44001,269100000.0
2007-07-13 05:20:00,1.44004,1.44019,1.43999,1.44009,249500001.0
2007-07-13 05:21:00,1.44,1.44056,1.43999,1.44014,309700001.0
2007-07-13 05:22:00,1.44007,1.44012,1.43999,1.43999,230300000.0
2007-07-13 05:23:00,1.43999,1.44012,1.43999,1.44007,99700000.0
2007-07-13 05:24:00,1.44004,1.44009,1.43999,1.44004,174000000.0
2007-07-13 05:25:00,1.44019,1.44036,1.43999,1.44004,230900000.0
2007-07-13 05:26:00,1.44003,1.44004,1.43993,1.43995,140500000.0
2007-07-13 05:27:00,1.4402,1.44034,1.43996,1.44024,170900001.0
2007-07-13 05:28:00,1.44016,1.44016,1.43973,1.44006,224500000.0
2007-07-13 05:29:00,1.44001,1.44004,1.43975,1.43986,271600001.0
2007-07-13 05:30:00,1.43988,1.44008,1.43978,1.4398,195200000.0
2007-07-13 05:31:00,1.43984,1.44019,1.4398,1.43995,75100000.0
2007-07-13 05:32:00,1.44014,1.44026,1.44006,1.44016,161100002.0
2007-07-13 05:33:00,1.44014,1.44014,1.43999,1.43999,164400001.0
2007-07-13 05:34:00,1.43999,1.44024,1.43989,1.43997,235000000.0
2007-07-13 05:35:00,1.43991,1.44024,1.43989,1.43997,288800001.0
2007-07-13 05:36:00,1.43991,1.44007,1.43989,1.43994,201500001.0
2007-07-13 05:37:00,1.44,1.44014,1.43991,1.43991,191700000.0
2007-07-13 05:38:00,1.43999,1.44032,1.43996,1.44027,129300000.0
2007-07-13 05:39:00,1.44028,1.44038,1.44018,1.44028,172300000.0
2007-07-13 05:40:00,1.44001,1.44029,1.43989,1.43992,195600000.0
2007-07-13 05:41:00,1.44011,1.44031,1.43999,1.44008,117100000.0
2007-07-13 05:42:00,1.44017,1.44017,1.43987,1.43992,229900000.0
2007-07-13 05:43:00,1.43988,1.44006,1.43988,1.43996,63000000.0
2007-07-13 05:44:00,1.44005,1.44024,1.43999,1.44004,114400000.0
2007-07-13 05:45:00,1.44012,1.4404,1.44009,1.44017,157400002.0
2007-07-13 05:46:00,1.44021,1.44036,1.44012,1.44013,183700000.0
2007-07-13 05:47:00,1.44016,1.44019,1.43999,1.44014,198000000.0
2007-07-13 05:48:00,1.44004,1.44024,1.43994,1.44009,286200000.0
2007-07-13 05:49:00,1.44009,1.44024,1.43989,1.43989,187100000.0
2007-07-13 05:50:00,1.43989,1.44024,1.43989,1.44014,278600000.0
2007-07-13 05:51:00,1.44009,1.44014,1.43999,1.43999,208700000.0
2007-07-13 05:52:00,1.43997,1.44019,1.43992,1.44019,171700000.0
2007-07-13 05:53:00,1.43934,1.43989,1.43934,1.43971,96800001.0
2007-07-13 05:54:00,1.44009,1.44027,1.43993,1.44023,204200000.0
2007-07-13 05:55:00,1.44016,1.44024,1.43991,1.43998,212900000.0
2007-07-13 05:56:00,1.44016,1.44027,1.44001,1.44005,113200000.0
2007-07-13 05:57:00,1.44013,1.4402,1.44007,1.44007,165300000.0
2007-07-13 05:58:00,1.44014,1.44023,1.44005,1.44006,133600000.0
2007-07-13 05:59:00,1.44019,1.44024,1.44003,1.44006,62600000.0
2007-07-13 06:00:00,1.44007,1.44009,1.43999,1.44004,209500000.0
2007-07-13 06:01:00,1.44009,1.44021,1.44001,1.44004,162300000.0
2007-07-13 06:02:00,1.44002,1.44019,1.43999,1.44006,263900001.0
2007-07-13 06:03:00,1.44016,1.44037,1.44016,1.4402,42900000.0
2007-07-13 06:04:00,1.44009,1.44021,1.44008,1.44009,140300000.0
2007-07-13 06:05:00,1.43992,1.44013,1.4399,1.44004,408800001.0
2007-07-13 06:06:00,1.44014,1.44024,1.44009,1.44017,159300002.0
2007-07-13 06:07:00,1.44022,1.44034,1.44009,1.44011,352000003.0
2007-07-13 06:08:00,1.44004,1.44024,1.43997,1.44015,522000002.0
2007-07-13 06:09:00,1.44016,1.44073,1.44016,1.44033,375700000.0
2007-07-13 06:10:00,1.44034,1.44051,1.44015,1.44041,299400000.0
2007-07-13 06:11:00,1.44033,1.44037,1.44002,1.44002,424100002.0
2007-07-13 06:12:00,1.44009,1.44053,1.44009,1.44038,289700000.0
2007-07-13 06:13:00,1.4404,1.44055,1.44022,1.4404,322600000.0
2007-07-13 06:14:00,1.44045,1.4405,1.4402,1.4403,388900000.0
2007-07-13 06:15:00,1.4403,1.44035,1.44019,1.44029,180700000.0
2007-07-13 06:16:00,1.44032,1.44055,1.44032,1.44042,200000000.0
2007-07-13 06:17:00,1.44031,1.44041,1.44028,1.44028,163000000.0
2007-07-13 06:18:00,1.44029,1.44049,1.44027,1.44029,237400000.0
2007-07-13 06:19:00,1.44027,1.44045,1.44027,1.44042,197500000.0
2007-07-13 06:20:00,1.44037,1.44057,1.44027,1.4403,245100000.0
2007-07-13 06:21:00,1.44048,1.44056,1.44036,1.44051,201200000.0
2007-07-13 06:22:00,1.4405,1.44077,1.44039,1.44042,279900001.0
2007-07-13 06:23:00,1.44029,1.44047,1.44027,1.4404,284200000.0
2007-07-13 06:24:00,1.44039,1.44046,1.44024,1.4404,343800001.0
2007-07-13 06:25:00,1.44052,1.44061,1.44045,1.44049,238700001.0
2007-07-13 06:26:00,1.44031,1.44043,1.44023,1.44043,295900001.0
2007-07-13 06:27:00,1.44049,1.44054,1.44038,1.44044,348500001.0
2007-07-13 06:28:00,1.44035,1.4405,1.44023,1.44035,489600002.0
2007-07-13 06:29:00,1.44035,1.44045,1.44025,1.44028,84200000.0
2007-07-13 06:30:00,1.44025,1.44047,1.44023,1.44033,266800001.0
2007-07-13 06:31:00,1.44047,1.44053,1.44029,1.44038,134000001.0
2007-07-13 06:32:00,1.4404,1.44043,1.44035,1.44037,175800000.0
2007-07-13 06:33:00,1.44042,1.44064,1.44042,1.44052,230200000.0
2007-07-13 06:34:00,1.44058,1.44075,1.44051,1.44062,203900000.0
2007-07-13 06:35:00,1.4405,1.44075,1.44048,1.44052,136200000.0
2007-07-13 06:36:00,1.4405,1.4406,1.4405,1.4405,59800000.0
2007-07-13 06:37:00,1.44054,1.44059,1.44035,1.44035,222400000.0
2007-07-13 06:38:00,1.44036,1.44075,1.44036,1.4404,130800000.0
2007-07-13 06:39:00,1.44037,1.44045,1.44037,1.44044,49400000.0
2007-07-13 06:40:00,1.44045,1.44045,1.44009,1.44024,112200000.0
2007-07-13 06:41:00,1.44039,1.44047,1.44032,1.44045,159000000.0
2007-07-13 06:42:00,1.44047,1.44071,1.4404,1.44051,259100000.0
2007-07-13 06:43:00,1.44053,1.44059,1.44046,1.44049,191900000.0
2007-07-13 06:44:00,1.44037,1.44049,1.44032,1.44038,290500001.0
2007-07-13 06:45:00,1.44028,1.4403,1.44012,1.4403,226600001.0
2007-07-13 06:46:00,1.44037,1.44046,1.44032,1.44041,265300001.0
2007-07-13 06:47:00,1.44024,1.44041,1.44014,1.44026,249200000.0
2007-07-13 06:48:00,1.44003,1.44033,1.44003,1.44016,24200000.0
2007-07-13 06:49:00,1.44006,1.44039,1.44002,1.44016,228800000.0
2007-07-13 06:50:00,1.44018,1.44036,1.44016,1.44021,51400001.0
2007-07-13 06:51:00,1.44023,1.44039,1.44009,1.44014,243500001.0
2007-07-13 06:52:00,1.44025,1.44031,1.44015,1.44015,219700000.0
2007-07-13 06:53:00,1.44032,1.44071,1.44032,1.4405,232800000.0
2007-07-13 06:54:00,1.44064,1.44076,1.44031,1.44035,531800001.0
2007-07-13 06:55:00,1.4404,1.4405,1.4403,1.44042,406900002.0
2007-07-13 06:56:00,1.44057,1.44057,1.44045,1.44047,31600000.0
2007-07-13 06:57:00,1.4405,1.44066,1.4405,1.44066,66400000.0
2007-07-13 06:58:00,1.44043,1.44045,1.44023,1.44033,203100001.0
2007-07-13 06:59:00,1.44026,1.44044,1.44017,1.44023,341500000.0
2007-07-13 07:00:00,1.4404,1.44047,1.44036,1.44036,150600000.0
2007-07-13 07:01:00,1.44039,1.44039,1.44024,1.44037,284400001.0
2007-07-13 07:02:00,1.44036,1.44053,1.44029,1.44043,415800001.0
2007-07-13 07:03:00,1.44045,1.44045,1.44031,1.44035,188200000.0
2007-07-13 07:04:00,1.44032,1.4406,1.44032,1.44057,321200000.0
2007-07-13 07:05:00,1.44066,1.44066,1.44047,1.44059,96000000.0
2007-07-13 07:06:00,1.44049,1.44055,1.44032,1.44042,232400001.0
2007-07-13 07:07:00,1.44041,1.44044,1.44024,1.44039,235100001.0
2007-07-13 07:08:00,1.44039,1.44049,1.44024,1.44031,300000000.0
2007-07-13 07:09:00,1.44026,1.4404,1.44021,1.44024,186700000.0
2007-07-13 07:10:00,1.44029,1.44031,1.4401,1.44013,417100001.0
2007-07-13 07:11:00,1.44009,1.44017,1.43991,1.43995,332500000.0
2007-07-13 07:12:00,1.43993,1.44008,1.43988,1.44006,271500000.0
2007-07-13 07:13:00,1.44005,1.44005,1.43979,1.43995,232300000.0
2007-07-13 07:14:00,1.43996,1.44003,1.43988,1.43993,519400001.0
2007-07-13 07:15:00,1.44018,1.44036,1.43998,1.44015,288500002.0
2007-07-13 07:16:00,1.44008,1.44018,1.44003,1.44015,258600001.0
2007-07-13 07:17:00,1.44011,1.44032,1.44009,1.44012,230000000.0
2007-07-13 07:18:00,1.44014,1.44037,1.44009,1.44032,376900000.0
2007-07-13 07:19:00,1.44026,1.44033,1.44006,1.44022,330800001.0
2007-07-13 07:20:00,1.44031,1.44032,1.44005,1.44024,499700000.0
2007-07-13 07:21:00,1.44015,1.44037,1.44013,1.44015,285000000.0
2007-07-13 07:22:00,1.44028,1.44043,1.44021,1.44031,362000002.0
2007-07-13 07:23:00,1.44031,1.44066,1.4403,1.44049,533900000.0
2007-07-13 07:24:00,1.44038,1.44046,1.44028,1.44033,323500000.0
2007-07-13 07:25:00,1.44035,1.44045,1.44023,1.44041,375100000.0
2007-07-13 07:26:00,1.4404,1.44062,1.44037,1.44056,286000000.0
2007-07-13 07:27:00,1.44061,1.44076,1.44048,1.44076,189300001.0
2007-07-13 07:28:00,1.44077,1.44077,1.44061,1.44061,248900000.0
2007-07-13 07:29:00,1.44049,1.44059,1.44028,1.44032,230500001.0
2007-07-13 07:30:00,1.44045,1.44053,1.44036,1.44042,513700001.0
2007-07-13 07:31:00,1.44029,1.4405,1.44023,1.44047,250000001.0
2007-07-13 07:32:00,1.44048,1.44064,1.44039,1.44057,454600000.0
2007-07-13 07:33:00,1.44056,1.44074,1.44049,1.44049,361000000.0
2007-07-13 07:34:00,1.44062,1.44078,1.44054,1.44064,261100000.0
2007-07-13 07:35:00,1.44067,1.44088,1.44067,1.4407,302000000.0
2007-07-13 07:36:00,1.44057,1.44075,1.44041,1.44063,364500000.0
2007-07-13 07:37:00,1.44064,1.44069,1.44043,1.44057,218100000.0
2007-07-13 07:38:00,1.44053,1.44057,1.4404,1.44057,26300000.0
2007-07-13 07:39:00,1.44048,1.44048,1.43997,1.44008,373900000.0
2007-07-13 07:40:00,1.44001,1.44023,1.44,1.4401,340100000.0
2007-07-13 07:41:00,1.44014,1.44034,1.44005,1.44028,663700004.0
2007-07-13 07:42:00,1.4402,1.44034,1.44009,1.44033,288900001.0
2007-07-13 07:43:00,1.44031,1.44043,1.44019,1.44033,197300000.0
2007-07-13 07:44:00,1.44028,1.44038,1.44013,1.44031,391700000.0
2007-07-13 07:45:00,1.4403,1.44047,1.44016,1.4404,367300000.0
2007-07-13 07:46:00,1.44025,1.44055,1.44025,1.44041,500900000.0
2007-07-13 07:47:00,1.44047,1.44075,1.44027,1.44031,722300001.0
2007-07-13 07:48:00,1.4403,1.44046,1.44003,1.44023,759000003.0
2007-07-13 07:49:00,1.4404,1.4404,1.44009,1.44025,643100000.0
2007-07-13 07:50:00,1.44018,1.44028,1.43986,1.44009,622700001.0
2007-07-13 07:51:00,1.44014,1.44035,1.43982,1.44035,617000000.0
2007-07-13 07:52:00,1.44038,1.44066,1.44033,1.44062,393800001.0
2007-07-13 07:53:00,1.44072,1.44082,1.44045,1.44067,571600001.0
2007-07-13 07:54:00,1.44052,1.44069,1.44036,1.44036,362800000.0
2007-07-13 07:55:00,1.44036,1.44071,1.44033,1.44054,353700001.0
2007-07-13 07:56:00,1.44054,1.44062,1.44026,1.44041,663500000.0
2007-07-13 07:57:00,1.44045,1.44061,1.44035,1.44045,585000001.0
2007-07-13 07:58:00,1.44041,1.44064,1.44036,1.44047,675300000.0
2007-07-13 07:59:00,1.44056,1.44066,1.44022,1.44022,491100002.0
2007-07-13 08:00:00,1.44016,1.44023,1.43994,1.44022,368600000.0
2007-07-13 08:01:00,1.44011,1.44049,1.43997,1.44017,530300001.0
2007-07-13 08:02:00,1.44002,1.4402,1.43982,1.43982,254400001.0
2007-07-13 08:03:00,1.43985,1.44011,1.43977,1.43992,484700001.0
2007-07-13 08:04:00,1.44008,1.44027,1.43983,1.44027,430100000.0
2007-07-13 08:05:00,1.44021,1.44031,1.44011,1.44015,322400002.0
2007-07-13 08:06:00,1.44006,1.44035,1.4398,1.44001,734100002.0
2007-07-13 08:07:00,1.44006,1.44015,1.43965,1.4398,514800001.0
2007-07-13 08:08:00,1.43993,1.44014,1.43991,1.44007,418400001.0
2007-07-13 08:09:00,1.4401,1.44017,1.43983,1.4399,493900003.0
2007-07-13 08:10:00,1.43977,1.44022,1.43972,1.44022,610600003.0
2007-07-13 08:11:00,1.44035,1.44035,1.44011,1.44013,304900000.0
2007-07-13 08:12:00,1.44018,1.44056,1.44018,1.44036,409600000.0
2007-07-13 08:13:00,1.44044,1.44069,1.44036,1.44055,223700002.0
2007-07-13 08:14:00,1.44044,1.44052,1.44037,1.44037,99000000.0
2007-07-13 08:15:00,1.44026,1.4405,1.44026,1.44043,299900000.0
2007-07-13 08:16:00,1.44034,1.4405,1.44029,1.44034,298500001.0
2007-07-13 08:17:00,1.44041,1.44057,1.4403,1.44033,241900000.0
2007-07-13 08:18:00,1.44038,1.44058,1.44037,1.44058,194400000.0
2007-07-13 08:19:00,1.44057,1.44057,1.44025,1.44042,298400000.0
2007-07-13 08:20:00,1.44033,1.44053,1.44032,1.44039,290300000.0
2007-07-13 08:21:00,1.44042,1.44065,1.44035,1.44057,470600000.0
2007-07-13 08:22:00,1.44059,1.44067,1.44044,1.44056,320000001.0
2007-07-13 08:23:00,1.44067,1.44079,1.44048,1.4405,282700001.0
2007-07-13 08:24:00,1.44047,1.44085,1.44041,1.44062,473700001.0
2007-07-13 08:25:00,1.44068,1.44068,1.44035,1.44035,643100001.0
2007-07-13 08:26:00,1.44028,1.44039,1.44019,1.4402,336400001.0
2007-07-13 08:27:00,1.43996,1.4401,1.43962,1.43962,407200001.0
2007-07-13 08:28:00,1.43953,1.43974,1.43936,1.43974,568500000.0
2007-07-13 08:29:00,1.43973,1.43985,1.43962,1.43965,449500001.0
2007-07-13 08:30:00,1.43963,1.43981,1.43955,1.43981,474600001.0
2007-07-13 08:31:00,1.43982,1.43985,1.43957,1.43982,258200001.0
2007-07-13 08:32:00,1.4398,1.43994,1.4397,1.43974,381200001.0
2007-07-13 08:33:00,1.43979,1.4399,1.43976,1.43987,185500000.0
2007-07-13 08:34:00,1.43989,1.44007,1.43979,1.43985,613000002.0
2007-07-13 08:35:00,1.43986,1.44,1.43976,1.43977,537600001.0
2007-07-13 08:36:00,1.43986,1.44018,1.43981,1.43993,417200000.0
2007-07-13 08:37:00,1.44001,1.44015,1.43989,1.44007,345100001.0
2007-07-13 08:38:00,1.44006,1.4402,1.43989,1.44003,384700002.0
2007-07-13 08:39:00,1.43999,1.44008,1.4398,1.43995,506200000.0
2007-07-13 08:40:00,1.43951,1.43983,1.43948,1.43948,295900001.0
2007-07-13 08:41:00,1.43955,1.43992,1.43947,1.43992,477500000.0
2007-07-13 08:42:00,1.43995,1.44023,1.43985,1.4399,463700002.0
2007-07-13 08:43:00,1.43995,1.44045,1.43993,1.4404,325900000.0
2007-07-13 08:44:00,1.44047,1.44062,1.44022,1.44022,508700000.0
2007-07-13 08:45:00,1.44026,1.44077,1.44016,1.44054,653700002.0
2007-07-13 08:46:00,1.44079,1.44132,1.44079,1.44112,797900004.0
2007-07-13 08:47:00,1.44129,1.44162,1.44115,1.44145,593800003.0
2007-07-13 08:48:00,1.44144,1.44177,1.44119,1.44173,385000002.0
2007-07-13 08:49:00,1.44181,1.44199,1.44143,1.44152,485100001.0
2007-07-13 08:50:00,1.44172,1.44179,1.44127,1.44175,458800001.0
2007-07-13 08:51:00,1.44166,1.44175,1.44091,1.44121,587600000.0
2007-07-13 08:52:00,1.44116,1.44159,1.44101,1.44122,565900000.0
2007-07-13 08:53:00,1.44124,1.44162,1.44118,1.44126,541400003.0
2007-07-13 08:54:00,1.44121,1.44121,1.4408,1.44105,722900000.0
2007-07-13 08:55:00,1.44118,1.44127,1.44093,1.44108,592100001.0
2007-07-13 08:56:00,1.44106,1.44122,1.44087,1.44108,582600000.0
2007-07-13 08:57:00,1.4411,1.44133,1.44087,1.44122,510600001.0
2007-07-13 08:58:00,1.44115,1.44158,1.4411,1.44124,527300001.0
2007-07-13 08:59:00,1.44117,1.44126,1.44105,1.44118,296800000.0
2007-07-13 09:00:00,1.44112,1.44133,1.44099,1.44111,448600000.0
2007-07-13 09:01:00,1.44089,1.44096,1.44044,1.44081,345800000.0
2007-07-13 09:02:00,1.44058,1.44084,1.4404,1.44047,728200002.0
2007-07-13 09:03:00,1.44064,1.44084,1.44055,1.44072,546300001.0
2007-07-13 09:04:00,1.44087,1.4411,1.44049,1.4411,642800000.0
2007-07-13 09:05:00,1.44086,1.44112,1.44076,1.44107,594800000.0
2007-07-13 09:06:00,1.44097,1.44145,1.44097,1.44118,569100000.0
2007-07-13 09:07:00,1.44129,1.4413,1.44093,1.44093,348200001.0
2007-07-13 09:08:00,1.44086,1.44093,1.44059,1.44081,205500001.0
2007-07-13 09:09:00,1.44092,1.44109,1.44081,1.44099,307300002.0
2007-07-13 09:10:00,1.44094,1.44111,1.44074,1.44081,378900000.0
2007-07-13 09:11:00,1.44096,1.44137,1.44094,1.44105,598500003.0
2007-07-13 09:12:00,1.44102,1.44103,1.44071,1.44072,475800000.0
2007-07-13 09:13:00,1.44074,1.44113,1.44074,1.4409,437500001.0
2007-07-13 09:14:00,1.44083,1.44104,1.44079,1.44089,327900000.0
2007-07-13 09:15:00,1.4408,1.44097,1.44066,1.44096,418100000.0
2007-07-13 09:16:00,1.4409,1.44091,1.4404,1.4404,549600000.0
2007-07-13 09:17:00,1.44043,1.44057,1.44023,1.44032,601600002.0
2007-07-13 09:18:00,1.44024,1.44045,1.44017,1.44038,190400001.0
2007-07-13 09:19:00,1.44039,1.44062,1.44017,1.44037,487200000.0
2007-07-13 09:20:00,1.44045,1.44069,1.44045,1.44053,270500000.0
2007-07-13 09:21:00,1.44065,1.4407,1.4405,1.44064,281900000.0
2007-07-13 09:22:00,1.44062,1.44082,1.44018,1.44018,333200000.0
2007-07-13 09:23:00,1.44005,1.44028,1.43981,1.43998,333200000.0
2007-07-13 09:24:00,1.43977,1.43993,1.43938,1.43938,277900001.0
2007-07-13 09:25:00,1.43961,1.43963,1.43947,1.43955,403800000.0
2007-07-13 09:26:00,1.43946,1.43959,1.43933,1.43951,556800001.0
2007-07-13 09:27:00,1.43942,1.43968,1.43929,1.43933,338600000.0
2007-07-13 09:28:00,1.4394,1.43954,1.43922,1.43946,481000001.0
2007-07-13 09:29:00,1.43942,1.43943,1.43911,1.43943,469600000.0
2007-07-13 09:30:00,1.43943,1.43959,1.4393,1.43935,597400000.0
2007-07-13 09:31:00,1.43927,1.43984,1.43927,1.43968,352600000.0
2007-07-13 09:32:00,1.43974,1.44037,1.43967,1.44033,372800002.0
2007-07-13 09:33:00,1.4406,1.44068,1.44035,1.44035,240700000.0
2007-07-13 09:34:00,1.44032,1.44046,1.44011,1.44017,523400003.0
2007-07-13 09:35:00,1.44008,1.44039,1.44006,1.44027,243400000.0
2007-07-13 09:36:00,1.44023,1.4404,1.43997,1.44017,457700002.0
2007-07-13 09:37:00,1.4404,1.44088,1.4404,1.44088,434700001.0
2007-07-13 09:38:00,1.44053,1.44075,1.44039,1.44039,368900000.0
2007-07-13 09:39:00,1.44059,1.44075,1.44045,1.44052,403800000.0
2007-07-13 09:40:00,1.44047,1.44058,1.44032,1.44041,418800000.0
2007-07-13 09:41:00,1.44052,1.44063,1.44024,1.44063,516900003.0
2007-07-13 09:42:00,1.44054,1.4409,1.44047,1.44072,549000004.0
2007-07-13 09:43:00,1.44073,1.44084,1.44051,1.44065,321600000.0
2007-07-13 09:44:00,1.44075,1.44151,1.44075,1.44103,528300000.0
2007-07-13 09:45:00,1.44129,1.44159,1.44129,1.44159,584100000.0
2007-07-13 09:46:00,1.4418,1.44202,1.44144,1.44191,311800000.0
2007-07-13 09:47:00,1.44195,1.44209,1.44181,1.44196,428000000.0
2007-07-13 09:48:00,1.44188,1.44188,1.44158,1.4417,321400002.0
2007-07-13 09:49:00,1.44163,1.44193,1.44154,1.44169,574500000.0
2007-07-13 09:50:00,1.4418,1.44222,1.4418,1.44201,460400001.0
2007-07-13 09:51:00,1.44205,1.44239,1.44203,1.44225,505300001.0
2007-07-13 09:52:00,1.44213,1.44218,1.44186,1.44192,459300001.0
2007-07-13 09:53:00,1.44185,1.44217,1.44179,1.4421,363600001.0
2007-07-13 09:54:00,1.44214,1.44232,1.44189,1.44212,498200001.0
2007-07-13 09:55:00,1.4421,1.44241,1.44195,1.44202,541400000.0
2007-07-13 09:56:00,1.44198,1.44212,1.44184,1.44212,340900000.0
2007-07-13 09:57:00,1.44221,1.44241,1.44202,1.44234,573100003.0
2007-07-13 09:58:00,1.44238,1.44278,1.44234,1.44243,822200002.0
2007-07-13 09:59:00,1.4424,1.44289,1.44239,1.44253,640200000.0
2007-07-13 10:00:00,1.44277,1.44288,1.44251,1.44265,271200000.0
2007-07-13 10:01:00,1.44262,1.44298,1.4425,1.44264,651200003.0
2007-07-13 10:02:00,1.44265,1.44301,1.44264,1.44283,614100000.0
2007-07-13 10:03:00,1.44291,1.4434,1.44291,1.44335,414000001.0
2007-07-13 10:04:00,1.44334,1.44345,1.44301,1.44309,439400000.0
2007-07-13 10:05:00,1.44298,1.44312,1.4427,1.44282,375500000.0
2007-07-13 10:06:00,1.44281,1.44308,1.44272,1.44278,531900000.0
2007-07-13 10:07:00,1.44274,1.44294,1.44253,1.44292,566900002.0
2007-07-13 10:08:00,1.44283,1.44309,1.4427,1.44287,525000001.0
2007-07-13 10:09:00,1.44298,1.44298,1.44248,1.44271,435600001.0
2007-07-13 10:10:00,1.44237,1.44242,1.44212,1.44223,386900000.0
2007-07-13 10:11:00,1.44222,1.4424,1.44217,1.4424,416500001.0
2007-07-13 10:12:00,1.44242,1.44265,1.4423,1.4425,462600001.0
2007-07-13 10:13:00,1.4425,1.44258,1.44235,1.4425,488400001.0
2007-07-13 10:14:00,1.44237,1.4425,1.44206,1.4423,493500001.0
2007-07-13 10:15:00,1.44244,1.44246,1.44225,1.44241,370700000.0
2007-07-13 10:16:00,1.44245,1.4426,1.44231,1.4426,388800001.0
2007-07-13 10:17:00,1.44262,1.44266,1.44198,1.44216,311900001.0
2007-07-13 10:18:00,1.44202,1.44213,1.44183,1.44213,386700001.0
2007-07-13 10:19:00,1.44223,1.4423,1.44207,1.44217,311100002.0
2007-07-13 10:20:00,1.44227,1.44244,1.44219,1.44222,547300000.0
2007-07-13 10:21:00,1.4422,1.44243,1.44218,1.44221,358800000.0
2007-07-13 10:22:00,1.44226,1.44252,1.44221,1.44224,434700003.0
2007-07-13 10:23:00,1.44215,1.44263,1.44215,1.44227,440000001.0
2007-07-13 10:24:00,1.44231,1.4428,1.44206,1.44272,440300002.0
2007-07-13 10:25:00,1.44288,1.44288,1.44257,1.44282,423600000.0
2007-07-13 10:26:00,1.44283,1.44297,1.44266,1.44281,586100004.0
2007-07-13 10:27:00,1.44287,1.44302,1.44279,1.44289,483100002.0
2007-07-13 10:28:00,1.44294,1.44296,1.44268,1.44294,693100003.0
2007-07-13 10:29:00,1.4429,1.44299,1.44271,1.44275,471600001.0
2007-07-13 10:30:00,1.44267,1.44287,1.44252,1.44268,675300001.0
2007-07-13 10:31:00,1.44253,1.44292,1.44249,1.44279,515400000.0
2007-07-13 10:32:00,1.44276,1.44312,1.4426,1.44262,432400001.0
2007-07-13 10:33:00,1.44268,1.44268,1.44225,1.44244,490100000.0
2007-07-13 10:34:00,1.44235,1.44235,1.44185,1.44201,348200000.0
2007-07-13 10:35:00,1.44207,1.44232,1.442,1.44212,469700000.0
2007-07-13 10:36:00,1.44209,1.44236,1.44201,1.44229,586500001.0
2007-07-13 10:37:00,1.44233,1.44237,1.44208,1.44228,534800000.0
2007-07-13 10:38:00,1.44228,1.44229,1.44206,1.44207,504100000.0
2007-07-13 10:39:00,1.4421,1.44227,1.44191,1.44218,465300001.0
2007-07-13 10:40:00,1.44222,1.44236,1.44216,1.44229,373100001.0
2007-07-13 10:41:00,1.44215,1.44215,1.44183,1.44205,610000001.0
2007-07-13 10:42:00,1.44209,1.44222,1.442,1.44208,429300000.0
2007-07-13 10:43:00,1.4421,1.4422,1.4419,1.44195,465100002.0
2007-07-13 10:44:00,1.44224,1.4425,1.44206,1.4423,535300000.0
2007-07-13 10:45:00,1.44233,1.44238,1.44212,1.44229,525000000.0
2007-07-13 10:46:00,1.44223,1.44232,1.44202,1.44225,314200000.0
2007-07-13 10:47:00,1.44229,1.44242,1.44221,1.44225,396400001.0
2007-07-13 10:48:00,1.44221,1.44232,1.44207,1.44215,555500002.0
2007-07-13 10:49:00,1.44212,1.44239,1.44204,1.4422,424800001.0
2007-07-13 10:50:00,1.44219,1.44234,1.44198,1.44224,520900002.0
2007-07-13 10:51:00,1.442,1.44229,1.44189,1.44205,496100001.0
2007-07-13 10:52:00,1.44199,1.44206,1.44178,1.44193,267200000.0
2007-07-13 10:53:00,1.44201,1.44201,1.44175,1.44178,372500001.0
2007-07-13 10:54:00,1.44196,1.44209,1.44177,1.4419,414400000.0
2007-07-13 10:55:00,1.44188,1.4419,1.44158,1.44179,494000002.0
2007-07-13 10:56:00,1.44209,1.44209,1.44175,1.44194,481800000.0
2007-07-13 10:57:00,1.44217,1.4423,1.44199,1.44209,359500001.0
2007-07-13 10:58:00,1.44215,1.44228,1.44188,1.44209,482900002.0
2007-07-13 10:59:00,1.44186,1.44229,1.44181,1.44202,829100001.0
2007-07-13 11:00:00,1.44212,1.44232,1.44203,1.44216,511300001.0
2007-07-13 11:01:00,1.44215,1.44235,1.44212,1.4422,554400003.0
2007-07-13 11:02:00,1.44214,1.44229,1.44204,1.44214,539800001.0
2007-07-13 11:03:00,1.44214,1.44221,1.44199,1.44221,259000000.0
2007-07-13 11:04:00,1.4421,1.44228,1.44188,1.44228,666200002.0
2007-07-13 11:05:00,1.44205,1.44214,1.44182,1.44192,518300000.0
2007-07-13 11:06:00,1.44195,1.44219,1.44179,1.44217,712400003.0
2007-07-13 11:07:00,1.44216,1.44224,1.44205,1.44216,319000001.0
2007-07-13 11:08:00,1.44225,1.44234,1.44204,1.44225,354000001.0
2007-07-13 11:09:00,1.44214,1.44248,1.44213,1.44221,384300001.0
2007-07-13 11:10:00,1.44236,1.44261,1.44234,1.44242,537700001.0
2007-07-13 11:11:00,1.44238,1.44262,1.44221,1.44223,519700001.0
2007-07-13 11:12:00,1.44222,1.44263,1.44222,1.44234,544200000.0
2007-07-13 11:13:00,1.44229,1.44232,1.44212,1.44225,412500001.0
2007-07-13 11:14:00,1.44228,1.44249,1.44223,1.44245,462900000.0
2007-07-13 11:15:00,1.44232,1.44246,1.4422,1.44224,458200001.0
2007-07-13 11:16:00,1.44215,1.44227,1.44194,1.44221,525100002.0
2007-07-13 11:17:00,1.44217,1.44225,1.44196,1.44207,441900001.0
2007-07-13 11:18:00,1.44209,1.44219,1.44181,1.44206,406000001.0
2007-07-13 11:19:00,1.442,1.44215,1.44183,1.44183,357200000.0
2007-07-13 11:20:00,1.44173,1.44196,1.4416,1.4419,549800001.0
2007-07-13 11:21:00,1.44203,1.4421,1.44174,1.44192,589800000.0
2007-07-13 11:22:00,1.44193,1.44234,1.44191,1.44217,550200001.0
2007-07-13 11:23:00,1.44207,1.44218,1.44186,1.44199,402400001.0
2007-07-13 11:24:00,1.44207,1.44222,1.44207,1.44218,455300000.0
2007-07-13 11:25:00,1.44224,1.44228,1.44212,1.44224,439300001.0
2007-07-13 11:26:00,1.44221,1.44227,1.44204,1.44217,555000002.0
2007-07-13 11:27:00,1.44212,1.44224,1.44189,1.44201,549400000.0
2007-07-13 11:28:00,1.44212,1.44267,1.44212,1.44238,340100000.0
2007-07-13 11:29:00,1.4425,1.4425,1.44215,1.44236,478200001.0
2007-07-13 11:30:00,1.44243,1.44263,1.44225,1.44248,458600000.0
2007-07-13 11:31:00,1.44238,1.44264,1.4422,1.44224,602100001.0
2007-07-13 11:32:00,1.4424,1.44278,1.44237,1.44268,468400001.0
2007-07-13 11:33:00,1.44275,1.4429,1.44268,1.44273,467000000.0
2007-07-13 11:34:00,1.44257,1.44292,1.44253,1.44266,595900000.0
2007-07-13 11:35:00,1.44269,1.44299,1.44265,1.44288,544700000.0
2007-07-13 11:36:00,1.44284,1.44305,1.44275,1.44294,496100000.0
2007-07-13 11:37:00,1.4431,1.4432,1.4429,1.44305,551100001.0
2007-07-13 11:38:00,1.4428,1.44298,1.44274,1.44298,527300002.0
2007-07-13 11:39:00,1.4429,1.44303,1.44272,1.44279,630800001.0
2007-07-13 11:40:00,1.44288,1.44301,1.44268,1.44288,673100002.0
2007-07-13 11:41:00,1.44295,1.44315,1.44273,1.44296,758700002.0
2007-07-13 11:42:00,1.44295,1.44313,1.44267,1.44288,583800001.0
2007-07-13 11:43:00,1.44279,1.44298,1.44255,1.44255,509500001.0
2007-07-13 11:44:00,1.44268,1.44295,1.4426,1.44276,636500001.0
2007-07-13 11:45:00,1.4428,1.4428,1.44242,1.44267,529700000.0
2007-07-13 11:46:00,1.44267,1.44275,1.44249,1.4426,505900000.0
2007-07-13 11:47:00,1.44253,1.44278,1.44241,1.44264,478600000.0
2007-07-13 11:48:00,1.44251,1.44261,1.44239,1.4425,559900001.0
2007-07-13 11:49:00,1.44247,1.44268,1.44234,1.44243,443000001.0
2007-07-13 11:50:00,1.4424,1.44253,1.44225,1.44247,381100000.0
2007-07-13 11:51:00,1.44252,1.44253,1.44233,1.44237,176500001.0
2007-07-13 11:52:00,1.44245,1.44245,1.44218,1.44219,217000000.0
2007-07-13 11:53:00,1.44214,1.44235,1.44208,1.44228,190000001.0
2007-07-13 11:54:00,1.44228,1.44253,1.44226,1.4423,401100002.0
2007-07-13 11:55:00,1.44227,1.44227,1.442,1.44207,465900000.0
2007-07-13 11:56:00,1.44225,1.44237,1.44192,1.44203,503200002.0
2007-07-13 11:57:00,1.44218,1.44239,1.44203,1.44222,586100000.0
2007-07-13 11:58:00,1.44236,1.44246,1.44215,1.44219,417200000.0
2007-07-13 11:59:00,1.44185,1.442,1.44153,1.44163,399800000.0
2007-07-13 12:00:00,1.44181,1.44201,1.44158,1.44181,500400001.0
2007-07-13 12:01:00,1.44196,1.44214,1.44178,1.44183,399700001.0
2007-07-13 12:02:00,1.44172,1.44183,1.44144,1.4416,342400000.0
2007-07-13 12:03:00,1.44173,1.44187,1.44163,1.44184,360600000.0
2007-07-13 12:04:00,1.44171,1.44173,1.4414,1.44149,441400001.0
2007-07-13 12:05:00,1.44157,1.44163,1.44121,1.4414,372100000.0
2007-07-13 12:06:00,1.44125,1.44157,1.44123,1.44142,379800000.0
2007-07-13 12:07:00,1.4414,1.44155,1.4413,1.44153,304300000.0
2007-07-13 12:08:00,1.44148,1.44165,1.4412,1.44121,527300002.0
2007-07-13 12:09:00,1.44127,1.44134,1.44104,1.44129,387200002.0
2007-07-13 12:10:00,1.44135,1.44156,1.44122,1.44145,342700001.0
2007-07-13 12:11:00,1.44145,1.44145,1.44098,1.44099,224200000.0
2007-07-13 12:12:00,1.44094,1.44123,1.44093,1.44112,251200001.0
2007-07-13 12:13:00,1.4414,1.44215,1.4414,1.44197,532000000.0
2007-07-13 12:14:00,1.4422,1.44248,1.44203,1.44248,607600001.0
2007-07-13 12:15:00,1.44228,1.44253,1.44223,1.44235,321600000.0
2007-07-13 12:16:00,1.44231,1.44238,1.44216,1.44227,392100001.0
2007-07-13 12:17:00,1.44241,1.44245,1.44232,1.44245,203200000.0
2007-07-13 12:18:00,1.44267,1.44281,1.44251,1.44275,275800000.0
2007-07-13 12:19:00,1.44266,1.44266,1.4423,1.44241,480400002.0
2007-07-13 12:20:00,1.44234,1.44258,1.44221,1.44228,494500001.0
2007-07-13 12:21:00,1.44237,1.44267,1.44222,1.44245,373300000.0
2007-07-13 12:22:00,1.44256,1.44282,1.44248,1.44263,323700002.0
2007-07-13 12:23:00,1.44259,1.44282,1.44257,1.4427,417600001.0
2007-07-13 12:24:00,1.44244,1.44285,1.44235,1.44251,635700001.0
2007-07-13 12:25:00,1.4425,1.44274,1.4424,1.44254,399800003.0
2007-07-13 12:26:00,1.44247,1.44258,1.44228,1.44253,429600000.0
2007-07-13 12:27:00,1.44253,1.44277,1.44237,1.44277,524600001.0
2007-07-13 12:28:00,1.44272,1.44287,1.44244,1.44281,572400001.0
2007-07-13 12:29:00,1.44269,1.44269,1.44219,1.44234,768000002.0
2007-07-13 12:30:00,1.44224,1.44227,1.44189,1.44212,587500002.0
2007-07-13 12:31:00,1.44235,1.44242,1.44211,1.44225,648000000.0
2007-07-13 12:32:00,1.44244,1.44263,1.44232,1.44244,664000000.0
2007-07-13 12:33:00,1.4424,1.44251,1.44223,1.4424,660900001.0
2007-07-13 12:34:00,1.44244,1.44267,1.44224,1.4423,623499999.0
2007-07-13 12:35:00,1.44236,1.44253,1.44224,1.44247,572800001.0
2007-07-13 12:36:00,1.44239,1.44255,1.44232,1.44242,374100001.0
2007-07-13 12:37:00,1.44249,1.44271,1.44245,1.44258,472900000.0
2007-07-13 12:38:00,1.44245,1.44276,1.44245,1.44273,695300002.0
2007-07-13 12:39:00,1.44275,1.44275,1.44248,1.44256,484200000.0
2007-07-13 12:40:00,1.44247,1.44256,1.44234,1.44255,470000000.0
2007-07-13 12:41:00,1.44254,1.44266,1.44244,1.4425,306800000.0
2007-07-13 12:42:00,1.44247,1.44251,1.44225,1.44243,389400001.0
2007-07-13 12:43:00,1.44234,1.44261,1.44221,1.44235,446100000.0
2007-07-13 12:44:00,1.44238,1.44252,1.44221,1.44231,440300001.0
2007-07-13 12:45:00,1.44236,1.44243,1.44199,1.44243,457900000.0
2007-07-13 12:46:00,1.4424,1.4425,1.44226,1.44226,453300002.0
2007-07-13 12:47:00,1.44228,1.44242,1.4422,1.44227,367200003.0
2007-07-13 12:48:00,1.44226,1.44239,1.44216,1.44226,480900002.0
2007-07-13 12:49:00,1.44229,1.44236,1.4421,1.44223,486400001.0
2007-07-13 12:50:00,1.44229,1.44242,1.44216,1.44226,449100000.0
2007-07-13 12:51:00,1.44232,1.44264,1.4423,1.4424,376700000.0
2007-07-13 12:52:00,1.44246,1.44261,1.44232,1.44256,409000001.0
2007-07-13 12:53:00,1.44263,1.44285,1.44253,1.44262,277900001.0
2007-07-13 12:54:00,1.4426,1.44279,1.44256,1.4426,399500000.0
2007-07-13 12:55:00,1.44256,1.44262,1.44234,1.44245,519800002.0
2007-07-13 12:56:00,1.4425,1.44256,1.44225,1.44235,439800000.0
2007-07-13 12:57:00,1.44255,1.44277,1.44238,1.44248,502500001.0
2007-07-13 12:58:00,1.44247,1.44259,1.44232,1.4425,353800003.0
2007-07-13 12:59:00,1.44254,1.44274,1.44237,1.44255,689500001.0
2007-07-13 13:00:00,1.44268,1.44284,1.44265,1.44284,209200001.0
2007-07-13 13:01:00,1.44278,1.44282,1.44252,1.44257,405500001.0
2007-07-13 13:02:00,1.4424,1.4427,1.44238,1.44254,364100002.0
2007-07-13 13:03:00,1.44254,1.44261,1.4423,1.44248,452300003.0
2007-07-13 13:04:00,1.44234,1.44234,1.44216,1.44216,244000000.0
2007-07-13 13:05:00,1.44215,1.44227,1.44215,1.44221,172800000.0
2007-07-13 13:06:00,1.44226,1.44226,1.44198,1.44204,396800000.0
2007-07-13 13:07:00,1.4419,1.44191,1.44165,1.44178,308900000.0
2007-07-13 13:08:00,1.44194,1.4421,1.44177,1.4419,166500000.0
2007-07-13 13:09:00,1.44204,1.44242,1.44204,1.44229,334700003.0
2007-07-13 13:10:00,1.44248,1.44267,1.44248,1.44265,132200000.0
2007-07-13 13:11:00,1.44284,1.44303,1.44267,1.44287,510700001.0
2007-07-13 13:12:00,1.44287,1.44287,1.44267,1.44281,350600003.0
2007-07-13 13:13:00,1.44283,1.44291,1.44277,1.44284,315800001.0
2007-07-13 13:14:00,1.44278,1.44278,1.44255,1.44262,334600000.0
2007-07-13 13:15:00,1.44267,1.44278,1.44249,1.44266,440000001.0
2007-07-13 13:16:00,1.44246,1.44246,1.44218,1.44218,149200001.0
2007-07-13 13:17:00,1.44223,1.4423,1.44193,1.44193,155800000.0
2007-07-13 13:18:00,1.44184,1.44222,1.44184,1.44187,330800001.0
2007-07-13 13:19:00,1.44199,1.4425,1.44186,1.44238,304800001.0
2007-07-13 13:20:00,1.44241,1.44265,1.44241,1.44255,187600000.0
2007-07-13 13:21:00,1.44254,1.44263,1.4425,1.44256,149500000.0
2007-07-13 13:22:00,1.44258,1.44274,1.44248,1.44252,228200002.0
2007-07-13 13:23:00,1.44235,1.44264,1.44234,1.44253,285700000.0
2007-07-13 13:24:00,1.44261,1.44268,1.44252,1.44261,299700002.0
2007-07-13 13:25:00,1.44254,1.44267,1.44243,1.44265,133700001.0
2007-07-13 13:26:00,1.44257,1.44265,1.44245,1.44258,207000001.0
2007-07-13 13:27:00,1.44252,1.44252,1.44223,1.44223,324800002.0
2007-07-13 13:28:00,1.4423,1.44244,1.44216,1.44235,492400001.0
2007-07-13 13:29:00,1.44225,1.44247,1.44213,1.44224,675200002.0
2007-07-13 13:30:00,1.4422,1.4422,1.44192,1.44209,604000000.0
2007-07-13 13:31:00,1.44216,1.44245,1.44205,1.44223,534400001.0
2007-07-13 13:32:00,1.44225,1.44243,1.44224,1.44238,264400000.0
2007-07-13 13:33:00,1.4423,1.44243,1.4422,1.44225,418600000.0
2007-07-13 13:34:00,1.44227,1.44236,1.44212,1.4422,344500003.0
2007-07-13 13:35:00,1.44221,1.44227,1.44197,1.44221,354900000.0
2007-07-13 13:36:00,1.44225,1.44225,1.44188,1.44192,517200001.0
2007-07-13 13:37:00,1.44198,1.4427,1.44189,1.44238,537000001.0
2007-07-13 13:38:00,1.44221,1.44247,1.4416,1.4416,434100001.0
2007-07-13 13:39:00,1.44158,1.4417,1.44136,1.44143,245100000.0
2007-07-13 13:40:00,1.44131,1.44166,1.4413,1.44155,383600000.0
2007-07-13 13:41:00,1.44155,1.44155,1.44098,1.44109,222500000.0
2007-07-13 13:42:00,1.44087,1.44096,1.44041,1.44067,228000000.0
2007-07-13 13:43:00,1.44085,1.441,1.44065,1.44076,92000000.0
2007-07-13 13:44:00,1.44077,1.4408,1.44052,1.4408,275800000.0
2007-07-13 13:45:00,1.44082,1.44123,1.44069,1.44088,485700000.0
2007-07-13 13:46:00,1.44094,1.44117,1.44083,1.44114,491600003.0
2007-07-13 13:47:00,1.44111,1.44122,1.4409,1.44102,479800000.0
2007-07-13 13:48:00,1.44092,1.44099,1.44073,1.44077,268100002.0
2007-07-13 13:49:00,1.44087,1.44098,1.44083,1.44085,220000001.0
2007-07-13 13:50:00,1.44085,1.44097,1.4407,1.44088,271900000.0
2007-07-13 13:51:00,1.44103,1.44112,1.44085,1.44098,232000001.0
2007-07-13 13:52:00,1.44092,1.44115,1.44076,1.44087,414000000.0
2007-07-13 13:53:00,1.44098,1.44111,1.44086,1.441,549300002.0
2007-07-13 13:54:00,1.44091,1.4411,1.44078,1.44097,396200000.0
2007-07-13 13:55:00,1.44109,1.44129,1.44096,1.44129,319900000.0
2007-07-13 13:56:00,1.44138,1.44153,1.44115,1.44132,382200002.0
2007-07-13 13:57:00,1.44142,1.44158,1.44118,1.44148,415600001.0
2007-07-13 13:58:00,1.44143,1.44165,1.44132,1.44149,205200000.0
2007-07-13 13:59:00,1.44135,1.44168,1.44135,1.44156,390400001.0
2007-07-13 14:00:00,1.44163,1.44183,1.44156,1.44181,350500001.0
2007-07-13 14:01:00,1.44175,1.44187,1.44165,1.44178,371900000.0
2007-07-13 14:02:00,1.44185,1.44185,1.44172,1.4418,305400000.0
2007-07-13 14:03:00,1.44195,1.44227,1.44193,1.44202,444700000.0
2007-07-13 14:04:00,1.44201,1.44213,1.44191,1.44194,429700002.0
2007-07-13 14:05:00,1.44187,1.44197,1.44161,1.44162,331700000.0
2007-07-13 14:06:00,1.4416,1.44172,1.4414,1.44157,398500002.0
2007-07-13 14:07:00,1.44165,1.44201,1.44157,1.44157,312400001.0
2007-07-13 14:08:00,1.44152,1.4418,1.44152,1.44164,479300001.0
2007-07-13 14:09:00,1.44164,1.44181,1.44162,1.4417,193600000.0
2007-07-13 14:10:00,1.44176,1.44187,1.44163,1.44178,279000002.0
2007-07-13 14:11:00,1.44172,1.44174,1.4408,1.44101,83000000.0
2007-07-13 14:12:00,1.44097,1.44127,1.44075,1.44103,259000000.0
2007-07-13 14:13:00,1.44103,1.44126,1.441,1.44112,219300000.0
2007-07-13 14:14:00,1.441,1.44111,1.4407,1.44093,257400003.0
2007-07-13 14:15:00,1.44111,1.44152,1.44106,1.44145,415100001.0
2007-07-13 14:16:00,1.44145,1.44148,1.44091,1.44094,217200000.0
2007-07-13 14:17:00,1.44087,1.44132,1.44073,1.441,632400001.0
2007-07-13 14:18:00,1.44098,1.44118,1.44083,1.44117,349900000.0
2007-07-13 14:19:00,1.44128,1.44175,1.44123,1.44123,441800000.0
2007-07-13 14:20:00,1.44127,1.4415,1.44125,1.44131,222600001.0
2007-07-13 14:21:00,1.44132,1.44141,1.4411,1.44114,370100001.0
2007-07-13 14:22:00,1.44127,1.44143,1.44106,1.44124,635000000.0
2007-07-13 14:23:00,1.44149,1.44149,1.4412,1.44138,182600002.0
2007-07-13 14:24:00,1.44125,1.44168,1.44125,1.4413,464600002.0
2007-07-13 14:25:00,1.4413,1.44155,1.44098,1.441,561300001.0
2007-07-13 14:26:00,1.441,1.44114,1.44078,1.44098,618100000.0
2007-07-13 14:27:00,1.44111,1.44139,1.44099,1.44139,473600002.0
2007-07-13 14:28:00,1.44132,1.44132,1.44069,1.44108,45000000.0
2007-07-13 14:29:00,1.44101,1.44129,1.44097,1.44121,61200001.0
2007-07-13 14:30:00,1.44151,1.44228,1.44034,1.44228,51900001.0
2007-07-13 14:31:00,1.44191,1.44237,1.44177,1.44178,36800000.0
2007-07-13 14:32:00,1.44172,1.44186,1.44154,1.44164,37900000.0
2007-07-13 14:33:00,1.44126,1.4421,1.44112,1.44138,29000000.0
2007-07-13 14:34:00,1.44133,1.44174,1.44128,1.44174,34000000.0
2007-07-13 14:35:00,1.44203,1.44223,1.4418,1.44217,31200000.0
2007-07-13 14:36:00,1.44219,1.44238,1.44165,1.44165,68600000.0
2007-07-13 14:37:00,1.44261,1.44278,1.44207,1.44216,70200001.0
2007-07-13 14:38:00,1.44223,1.44237,1.44182,1.44237,45600001.0
2007-07-13 14:39:00,1.44235,1.44264,1.44206,1.4424,40600000.0
2007-07-13 14:40:00,1.44266,1.44319,1.44254,1.44271,28000000.0
2007-07-13 14:41:00,1.4426,1.44267,1.44225,1.44247,54800000.0
2007-07-13 14:42:00,1.44238,1.44264,1.44213,1.44217,43100000.0
2007-07-13 14:43:00,1.44259,1.44299,1.4425,1.44269,61500000.0
2007-07-13 14:44:00,1.44272,1.44272,1.442,1.442,63300001.0
2007-07-13 14:45:00,1.44189,1.44189,1.44125,1.4416,40500000.0
2007-07-13 14:46:00,1.44185,1.44185,1.44144,1.44144,23200000.0
2007-07-13 14:47:00,1.4416,1.44185,1.44143,1.44179,37400000.0
2007-07-13 14:48:00,1.4418,1.44193,1.4417,1.44193,58400001.0
2007-07-13 14:49:00,1.44175,1.44222,1.44161,1.44207,47600000.0
2007-07-13 14:50:00,1.44189,1.44206,1.44176,1.44196,37400000.0
2007-07-13 14:51:00,1.44185,1.442,1.44164,1.4418,36300000.0
2007-07-13 14:52:00,1.44185,1.44207,1.4415,1.44207,30800000.0
2007-07-13 14:53:00,1.44198,1.44198,1.44153,1.44166,38000000.0
2007-07-13 14:54:00,1.44182,1.44197,1.44142,1.44142,25600000.0
2007-07-13 14:55:00,1.44158,1.44188,1.4414,1.44174,41000000.0
2007-07-13 14:56:00,1.44201,1.44232,1.44186,1.44232,37800000.0
2007-07-13 14:57:00,1.44255,1.44258,1.44232,1.44241,44800000.0
2007-07-13 14:58:00,1.44227,1.44296,1.44227,1.44268,45400000.0
2007-07-13 14:59:00,1.44269,1.4427,1.4424,1.44261,35200000.0
2007-07-13 15:00:00,1.44251,1.44272,1.4422,1.4422,74300000.0
2007-07-13 15:01:00,1.44262,1.44294,1.44261,1.44278,44600000.0
2007-07-13 15:02:00,1.44288,1.44293,1.44261,1.44281,46100000.0
2007-07-13 15:03:00,1.44264,1.44294,1.44246,1.44277,47100001.0
2007-07-13 15:04:00,1.44279,1.44282,1.44258,1.44275,41400000.0
2007-07-13 15:05:00,1.44252,1.44254,1.44236,1.44252,28000000.0
2007-07-13 15:06:00,1.44252,1.44252,1.44208,1.44239,35600000.0
2007-07-13 15:07:00,1.44246,1.44246,1.44217,1.44237,42200000.0
2007-07-13 15:08:00,1.44227,1.44272,1.44201,1.44272,53400000.0
2007-07-13 15:09:00,1.4429,1.443,1.44249,1.44286,25000000.0
2007-07-13 15:10:00,1.44285,1.44285,1.44254,1.44257,58600001.0
2007-07-13 15:11:00,1.4425,1.44254,1.44237,1.44249,28400000.0
2007-07-13 15:12:00,1.44256,1.44278,1.44249,1.44249,28000000.0
2007-07-13 15:13:00,1.4426,1.4426,1.44217,1.44235,46200000.0
2007-07-13 15:14:00,1.44225,1.44259,1.44225,1.44259,32000000.0
2007-07-13 15:15:00,1.44266,1.44272,1.4422,1.44269,38600000.0
2007-07-13 15:16:00,1.44272,1.44287,1.44272,1.44283,34200000.0
2007-07-13 15:17:00,1.44287,1.44327,1.4428,1.44327,50800000.0
2007-07-13 15:18:00,1.44366,1.44424,1.44353,1.44424,45500000.0
2007-07-13 15:19:00,1.4443,1.4448,1.44411,1.44425,30400000.0
2007-07-13 15:20:00,1.44408,1.44442,1.4439,1.44397,31800000.0
2007-07-13 15:21:00,1.44395,1.44395,1.44353,1.44363,42800000.0
2007-07-13 15:22:00,1.44347,1.44394,1.44343,1.44351,41600000.0
2007-07-13 15:23:00,1.44368,1.44376,1.44349,1.44375,36200001.0
2007-07-13 15:24:00,1.44408,1.44428,1.44404,1.4441,30400000.0
2007-07-13 15:25:00,1.4441,1.44431,1.44388,1.44388,34000000.0
2007-07-13 15:26:00,1.444,1.44441,1.44387,1.44441,32800000.0
2007-07-13 15:27:00,1.4444,1.44447,1.44404,1.44434,54000001.0
2007-07-13 15:28:00,1.44439,1.44458,1.44438,1.44458,38000000.0
2007-07-13 15:29:00,1.44454,1.44466,1.44437,1.44448,44400000.0
2007-07-13 15:30:00,1.44442,1.44466,1.44399,1.44437,23400000.0
2007-07-13 15:31:00,1.44423,1.44436,1.44408,1.44415,30000000.0
2007-07-13 15:32:00,1.44413,1.44438,1.44408,1.44437,41300000.0
2007-07-13 15:33:00,1.44457,1.44501,1.44457,1.44488,52700000.0
2007-07-13 15:34:00,1.44475,1.44572,1.44475,1.44547,28000000.0
2007-07-13 15:35:00,1.44535,1.44556,1.44511,1.44511,29600000.0
2007-07-13 15:36:00,1.44512,1.44521,1.4448,1.44488,30400000.0
2007-07-13 15:37:00,1.44507,1.44575,1.44504,1.44575,39400000.0
2007-07-13 15:38:00,1.44585,1.44633,1.44553,1.44633,39900000.0
2007-07-13 15:39:00,1.44641,1.44646,1.44603,1.44603,30200000.0
2007-07-13 15:40:00,1.44626,1.44686,1.44626,1.44667,35200000.0
2007-07-13 15:41:00,1.44696,1.44705,1.44638,1.4468,24600000.0
2007-07-13 15:42:00,1.44661,1.44661,1.44635,1.44654,17200000.0
2007-07-13 15:43:00,1.44646,1.44669,1.44628,1.44641,32800000.0
2007-07-13 15:44:00,1.44666,1.44672,1.44636,1.44667,28100000.0
2007-07-13 15:45:00,1.4465,1.44667,1.44622,1.44643,36800000.0
2007-07-13 15:46:00,1.44639,1.44668,1.44639,1.44648,38000000.0
2007-07-13 15:47:00,1.44652,1.44675,1.44629,1.44675,69500000.0
2007-07-13 15:48:00,1.44666,1.44707,1.44655,1.44686,34200000.0
2007-07-13 15:49:00,1.44673,1.44694,1.44667,1.44688,53800000.0
2007-07-13 15:50:00,1.44694,1.44704,1.44683,1.44683,28400000.0
2007-07-13 15:51:00,1.44681,1.44712,1.44681,1.44701,39800000.0
2007-07-13 15:52:00,1.44687,1.44706,1.44674,1.44689,54200000.0
2007-07-13 15:53:00,1.44745,1.44754,1.44725,1.44732,33800000.0
2007-07-13 15:54:00,1.44712,1.44712,1.44677,1.44683,47200001.0
2007-07-13 15:55:00,1.44707,1.44712,1.44668,1.44698,31000000.0
2007-07-13 15:56:00,1.44696,1.44749,1.44696,1.44741,30400000.0
2007-07-13 15:57:00,1.44716,1.44752,1.44716,1.44752,28000000.0
2007-07-13 15:58:00,1.44756,1.44772,1.44732,1.44762,31000000.0
2007-07-13 15:59:00,1.44769,1.44791,1.44727,1.44727,33000000.0
2007-07-13 16:00:00,1.44703,1.44769,1.44667,1.44764,37800000.0
2007-07-13 16:01:00,1.44754,1.44777,1.44739,1.44747,41100000.0
2007-07-13 16:02:00,1.44727,1.44727,1.44625,1.44635,17000000.0
2007-07-13 16:03:00,1.44632,1.44665,1.44632,1.44649,48300000.0
2007-07-13 16:04:00,1.44647,1.44648,1.44593,1.44593,42700000.0
2007-07-13 16:05:00,1.44575,1.44616,1.44566,1.44616,26000000.0
2007-07-13 16:06:00,1.44615,1.44644,1.44607,1.44626,68300000.0
2007-07-13 16:07:00,1.44629,1.4463,1.44602,1.44614,43000000.0
2007-07-13 16:08:00,1.44645,1.44647,1.44624,1.44639,32600000.0
2007-07-13 16:09:00,1.44623,1.44628,1.44609,1.44626,37400000.0
2007-07-13 16:10:00,1.44633,1.44637,1.44597,1.44619,33200000.0
2007-07-13 16:11:00,1.44593,1.4464,1.44593,1.44631,25800000.0
2007-07-13 16:12:00,1.44621,1.44676,1.44621,1.44659,39800000.0
2007-07-13 16:13:00,1.44654,1.44677,1.4464,1.44677,30800000.0
2007-07-13 16:14:00,1.44663,1.44663,1.44617,1.4466,52500000.0
2007-07-13 16:15:00,1.44645,1.44658,1.44621,1.44644,45600000.0
2007-07-13 16:16:00,1.44643,1.44665,1.44629,1.44647,47800000.0
2007-07-13 16:17:00,1.44627,1.44652,1.44622,1.4465,26500000.0
2007-07-13 16:18:00,1.44667,1.44671,1.44658,1.4467,48500000.0
2007-07-13 16:19:00,1.44702,1.44709,1.44688,1.44694,33200000.0
2007-07-13 16:20:00,1.44675,1.44695,1.44667,1.4469,55900000.0
2007-07-13 16:21:00,1.44707,1.44723,1.44679,1.44699,44300000.0
2007-07-13 16:22:00,1.44695,1.44704,1.44656,1.44657,60600001.0
2007-07-13 16:23:00,1.4467,1.4467,1.44658,1.44665,32000000.0
2007-07-13 16:24:00,1.44677,1.44693,1.44677,1.44682,23600000.0
2007-07-13 16:25:00,1.44689,1.4469,1.44635,1.44647,41400000.0
2007-07-13 16:26:00,1.4469,1.44711,1.44681,1.44686,48100000.0
2007-07-13 16:27:00,1.44698,1.44715,1.44691,1.44693,34400000.0
2007-07-13 16:28:00,1.44711,1.44711,1.4467,1.44678,41800000.0
2007-07-13 16:29:00,1.44673,1.44673,1.4465,1.4466,38400000.0
2007-07-13 16:30:00,1.44638,1.44644,1.44606,1.44607,44000000.0
2007-07-13 16:31:00,1.44604,1.44621,1.446,1.44602,41100000.0
2007-07-13 16:32:00,1.44614,1.44614,1.44536,1.44577,47500000.0
2007-07-13 16:33:00,1.44582,1.44582,1.44557,1.44558,29000000.0
2007-07-13 16:34:00,1.44555,1.44555,1.44514,1.44542,50700000.0
2007-07-13 16:35:00,1.44541,1.4455,1.44532,1.4455,20400000.0
2007-07-13 16:36:00,1.44526,1.44547,1.44505,1.44533,44900000.0
2007-07-13 16:37:00,1.44542,1.44544,1.44519,1.44542,45800000.0
2007-07-13 16:38:00,1.44529,1.44533,1.44479,1.445,31000000.0
2007-07-13 16:39:00,1.44514,1.44514,1.44495,1.44504,27600000.0
2007-07-13 16:40:00,1.445,1.445,1.44421,1.44421,35600000.0
2007-07-13 16:41:00,1.44361,1.44455,1.44361,1.4443,50500000.0
2007-07-13 16:42:00,1.44433,1.4447,1.44433,1.4445,41000000.0
2007-07-13 16:43:00,1.44443,1.44474,1.44425,1.44474,46800000.0
2007-07-13 16:44:00,1.44491,1.44492,1.44431,1.4446,45400000.0
2007-07-13 16:45:00,1.44437,1.44444,1.44385,1.44385,90500000.0
2007-07-13 16:46:00,1.44393,1.44405,1.44373,1.44394,54200000.0
2007-07-13 16:47:00,1.44411,1.44416,1.44387,1.44416,34300000.0
2007-07-13 16:48:00,1.44419,1.44419,1.44359,1.44399,31900000.0
2007-07-13 16:49:00,1.44418,1.4445,1.44417,1.44437,35800000.0
2007-07-13 16:50:00,1.44444,1.44455,1.44439,1.44439,38400000.0
2007-07-13 16:51:00,1.44459,1.44479,1.44428,1.44445,20800000.0
2007-07-13 16:52:00,1.44428,1.44428,1.44386,1.44395,48800001.0
2007-07-13 16:53:00,1.44402,1.44402,1.44381,1.44401,61800000.0
2007-07-13 16:54:00,1.44396,1.44409,1.44381,1.44409,39600000.0
2007-07-13 16:55:00,1.44424,1.44424,1.44388,1.44406,21800000.0
2007-07-13 16:56:00,1.44402,1.44426,1.44402,1.44424,51000000.0
2007-07-13 16:57:00,1.44425,1.44432,1.44338,1.44343,23200000.0
2007-07-13 16:58:00,1.44327,1.44338,1.44269,1.44274,36800000.0
2007-07-13 16:59:00,1.44312,1.44312,1.44258,1.44289,25600000.0
2007-07-13 17:00:00,1.4426,1.44347,1.4426,1.44347,66100000.0
2007-07-13 17:01:00,1.44327,1.44348,1.44321,1.44329,34400000.0
2007-07-13 17:02:00,1.44334,1.44347,1.44334,1.44346,35500000.0
2007-07-13 17:03:00,1.44355,1.44355,1.4433,1.44346,49300001.0
2007-07-13 17:04:00,1.44348,1.4436,1.44325,1.44339,40100000.0
2007-07-13 17:05:00,1.44321,1.44337,1.44266,1.44291,37600000.0
2007-07-13 17:06:00,1.4428,1.44285,1.44254,1.4428,23400000.0
2007-07-13 17:07:00,1.44285,1.44296,1.44261,1.44261,46800000.0
2007-07-13 17:08:00,1.44253,1.44313,1.44253,1.44313,47900000.0
2007-07-13 17:09:00,1.44306,1.44315,1.44277,1.443,39400000.0
2007-07-13 17:10:00,1.44291,1.44318,1.4429,1.44318,42300000.0
2007-07-13 17:11:00,1.44328,1.44335,1.44317,1.44323,32700000.0
2007-07-13 17:12:00,1.44302,1.44313,1.44292,1.44303,45100000.0
2007-07-13 17:13:00,1.44292,1.44328,1.44289,1.44328,39000000.0
2007-07-13 17:14:00,1.44298,1.44323,1.44298,1.44301,56400000.0
2007-07-13 17:15:00,1.44329,1.44329,1.44303,1.44316,27400000.0
2007-07-13 17:16:00,1.44307,1.44327,1.44303,1.44303,45700000.0
2007-07-13 17:17:00,1.44305,1.44338,1.44296,1.44338,44600000.0
2007-07-13 17:18:00,1.44356,1.44358,1.44335,1.44354,25200000.0
2007-07-13 17:19:00,1.44333,1.44352,1.44325,1.44352,34200000.0
2007-07-13 17:20:00,1.44352,1.4436,1.44315,1.44333,31000000.0
2007-07-13 17:21:00,1.44361,1.44383,1.44317,1.44361,41800000.0
2007-07-13 17:22:00,1.44344,1.44375,1.44338,1.44365,37100000.0
2007-07-13 17:23:00,1.44329,1.4437,1.44329,1.44368,23400000.0
2007-07-13 17:24:00,1.4436,1.44368,1.44335,1.44354,42400000.0
2007-07-13 17:25:00,1.44347,1.44383,1.44347,1.44362,56300000.0
2007-07-13 17:26:00,1.44358,1.44368,1.44345,1.44345,23000000.0
2007-07-13 17:27:00,1.44344,1.44353,1.44328,1.44328,22400000.0
2007-07-13 17:28:00,1.44361,1.44388,1.44361,1.44363,35200000.0
2007-07-13 17:29:00,1.44377,1.44414,1.44367,1.44383,28200000.0
2007-07-13 17:30:00,1.44383,1.44409,1.44364,1.44404,35400000.0
2007-07-13 17:31:00,1.44399,1.44399,1.44379,1.44379,33900000.0
2007-07-13 17:32:00,1.4436,1.4439,1.4436,1.44384,37400000.0
2007-07-13 17:33:00,1.44392,1.44402,1.44377,1.44378,41800000.0
2007-07-13 17:34:00,1.44396,1.44419,1.44388,1.44419,35200000.0
2007-07-13 17:35:00,1.44417,1.44423,1.44401,1.44423,39500000.0
2007-07-13 17:36:00,1.44415,1.44426,1.44404,1.44425,57800000.0
2007-07-13 17:37:00,1.44417,1.44423,1.44361,1.44403,23200000.0
2007-07-13 17:38:00,1.44378,1.44413,1.44374,1.44374,46300000.0
2007-07-13 17:39:00,1.44403,1.44429,1.44403,1.44429,25000000.0
2007-07-13 17:40:00,1.44431,1.44431,1.44411,1.44423,41900000.0
2007-07-13 17:41:00,1.44432,1.44433,1.44416,1.44418,37600000.0
2007-07-13 17:42:00,1.44428,1.44443,1.44403,1.44435,24400000.0
2007-07-13 17:43:00,1.44433,1.44433,1.44399,1.44428,33200000.0
2007-07-13 17:44:00,1.44427,1.44466,1.44427,1.44466,25400000.0
2007-07-13 17:45:00,1.44475,1.44502,1.44461,1.44502,25000000.0
2007-07-13 17:46:00,1.44525,1.44525,1.44501,1.44517,38400000.0
2007-07-13 17:47:00,1.44478,1.44518,1.44478,1.445,44400000.0
2007-07-13 17:48:00,1.44512,1.4452,1.44477,1.44502,39800000.0
2007-07-13 17:49:00,1.44529,1.44529,1.44475,1.44517,42600000.0
2007-07-13 17:50:00,1.44505,1.44505,1.44473,1.44505,28600000.0
2007-07-13 17:51:00,1.44492,1.44502,1.44452,1.44452,27400000.0
2007-07-13 17:52:00,1.44467,1.44467,1.4443,1.44437,27800000.0
2007-07-13 17:53:00,1.44428,1.44446,1.44426,1.44432,27200000.0
2007-07-13 17:54:00,1.44412,1.44423,1.44361,1.44397,28000000.0
2007-07-13 17:55:00,1.44397,1.44397,1.44309,1.44381,46800000.0
2007-07-13 17:56:00,1.44363,1.44399,1.44363,1.44384,35400000.0
2007-07-13 17:57:00,1.44379,1.44399,1.44363,1.44371,42500000.0
2007-07-13 17:58:00,1.44376,1.44391,1.44363,1.44387,40600000.0
2007-07-13 17:59:00,1.44358,1.44401,1.44358,1.44383,62400000.0
2007-07-13 18:00:00,1.44402,1.44407,1.44383,1.44395,56600000.0
2007-07-13 18:01:00,1.44409,1.44437,1.44376,1.44405,44600000.0
2007-07-13 18:02:00,1.44414,1.44429,1.44413,1.44423,57300000.0
2007-07-13 18:03:00,1.44399,1.44423,1.44389,1.44389,41800000.0
2007-07-13 18:04:00,1.44394,1.444,1.4438,1.4438,57200000.0
2007-07-13 18:05:00,1.44405,1.44405,1.44388,1.44395,34600000.0
2007-07-13 18:06:00,1.44392,1.44413,1.44376,1.44381,49600000.0
2007-07-13 18:07:00,1.44393,1.44393,1.44373,1.44383,51500000.0
2007-07-13 18:08:00,1.44401,1.4441,1.44387,1.44406,50000000.0
2007-07-13 18:09:00,1.44408,1.44437,1.44408,1.44416,44000000.0
2007-07-13 18:10:00,1.44411,1.44426,1.44399,1.44411,27000000.0
2007-07-13 18:11:00,1.44421,1.44444,1.44406,1.44419,44600000.0
2007-07-13 18:12:00,1.44423,1.44436,1.44423,1.44423,25300000.0
2007-07-13 18:13:00,1.44429,1.44445,1.44417,1.44442,45900000.0
2007-07-13 18:14:00,1.44396,1.44456,1.44396,1.44445,31300000.0
2007-07-13 18:15:00,1.44416,1.44429,1.44409,1.44426,42000000.0
2007-07-13 18:16:00,1.44435,1.44436,1.44418,1.44423,61800001.0
2007-07-13 18:17:00,1.44428,1.44434,1.44401,1.44401,42900000.0
2007-07-13 18:18:00,1.44412,1.44442,1.44409,1.44425,46600001.0
2007-07-13 18:19:00,1.44425,1.44431,1.44415,1.44431,25800000.0
2007-07-13 18:20:00,1.44427,1.44444,1.44408,1.44412,45000000.0
2007-07-13 18:21:00,1.44425,1.44446,1.44414,1.44428,53600000.0
2007-07-13 18:22:00,1.4443,1.44449,1.44425,1.44426,28300000.0
2007-07-13 18:23:00,1.44434,1.44452,1.44434,1.44434,22600000.0
2007-07-13 18:24:00,1.4443,1.44436,1.44404,1.44436,31400000.0
2007-07-13 18:25:00,1.44454,1.44465,1.44438,1.44439,40100000.0
2007-07-13 18:26:00,1.44451,1.44452,1.4443,1.4443,35800000.0
2007-07-13 18:27:00,1.44422,1.44454,1.44396,1.44452,45600000.0
2007-07-13 18:28:00,1.44428,1.44446,1.44424,1.44427,40800000.0
2007-07-13 18:29:00,1.44414,1.44425,1.44401,1.44418,55200001.0
2007-07-13 18:30:00,1.4442,1.44423,1.44401,1.44416,35500000.0
2007-07-13 18:31:00,1.4442,1.4442,1.44402,1.4442,28400001.0
2007-07-13 18:32:00,1.4442,1.4442,1.44379,1.44396,28000000.0
2007-07-13 18:33:00,1.44395,1.44395,1.44369,1.4437,34400000.0
2007-07-13 18:34:00,1.4436,1.44389,1.44356,1.44387,28200000.0
2007-07-13 18:35:00,1.4438,1.44388,1.44352,1.44369,41100000.0
2007-07-13 18:36:00,1.44332,1.44365,1.44321,1.4435,34600000.0
2007-07-13 18:37:00,1.44375,1.44378,1.44341,1.44341,36500000.0
2007-07-13 18:38:00,1.44375,1.44392,1.44365,1.44392,33800000.0
2007-07-13 18:39:00,1.44355,1.44388,1.44355,1.44371,30400000.0
2007-07-13 18:40:00,1.44352,1.44363,1.44351,1.44351,35200000.0
2007-07-13 18:41:00,1.44357,1.44396,1.44357,1.44396,19400000.0
2007-07-13 18:42:00,1.44396,1.44411,1.44382,1.44411,34600000.0
2007-07-13 18:43:00,1.44408,1.44426,1.44395,1.44405,44800001.0
2007-07-13 18:44:00,1.44406,1.44406,1.44388,1.44399,34700000.0
2007-07-13 18:45:00,1.44412,1.44412,1.44372,1.44372,56400001.0
2007-07-13 18:46:00,1.4441,1.44415,1.44401,1.44401,37100000.0
2007-07-13 18:47:00,1.44408,1.44408,1.44387,1.44387,28000000.0
2007-07-13 18:48:00,1.44395,1.44414,1.44388,1.44397,50000000.0
2007-07-13 18:49:00,1.44397,1.44397,1.44372,1.44379,41600001.0
2007-07-13 18:50:00,1.4437,1.44396,1.44363,1.4439,28000000.0
2007-07-13 18:51:00,1.44387,1.44394,1.44374,1.44383,35300000.0
2007-07-13 18:52:00,1.44366,1.44393,1.44366,1.44375,42600000.0
2007-07-13 18:53:00,1.44392,1.4443,1.44392,1.4442,33200000.0
2007-07-13 18:54:00,1.44442,1.44473,1.44433,1.44461,40700000.0
2007-07-13 18:55:00,1.44432,1.4445,1.44432,1.44442,20800000.0
2007-07-13 18:56:00,1.44407,1.44445,1.44397,1.44397,61400000.0
2007-07-13 18:57:00,1.44426,1.44434,1.44426,1.44434,24800000.0
2007-07-13 18:58:00,1.44423,1.44431,1.44415,1.4442,37500000.0
2007-07-13 18:59:00,1.44449,1.44451,1.44408,1.4444,27600000.0
2007-07-13 19:00:00,1.44445,1.44472,1.44438,1.4446,30600000.0
2007-07-13 19:01:00,1.44485,1.44487,1.44445,1.44452,58800000.0
2007-07-13 19:02:00,1.44453,1.44467,1.44453,1.44456,36600000.0
2007-07-13 19:03:00,1.44431,1.44454,1.44415,1.44432,44600000.0
2007-07-13 19:04:00,1.44429,1.44461,1.44417,1.44432,34000000.0
2007-07-13 19:05:00,1.44427,1.44427,1.44395,1.44403,27200000.0
2007-07-13 19:06:00,1.44419,1.44422,1.44409,1.44422,35600000.0
2007-07-13 19:07:00,1.44407,1.44435,1.44394,1.44435,40700000.0
2007-07-13 19:08:00,1.44415,1.4444,1.44414,1.44414,48000000.0
2007-07-13 19:09:00,1.44409,1.44409,1.44395,1.44397,37800000.0
2007-07-13 19:10:00,1.44411,1.44424,1.44368,1.44368,58800000.0
2007-07-13 19:11:00,1.44402,1.44418,1.44395,1.44401,26600000.0
2007-07-13 19:12:00,1.44386,1.44414,1.44386,1.44414,28700000.0
2007-07-13 19:13:00,1.44425,1.44443,1.44417,1.44443,42600000.0
2007-07-13 19:14:00,1.44422,1.44456,1.44422,1.4443,35200000.0
2007-07-13 19:15:00,1.44443,1.44453,1.4443,1.44448,36600000.0
2007-07-13 19:16:00,1.44433,1.44475,1.44433,1.44464,35800000.0
2007-07-13 19:17:00,1.44454,1.44467,1.44422,1.44443,61400000.0
2007-07-13 19:18:00,1.44426,1.44426,1.44397,1.44407,35200000.0
2007-07-13 19:19:00,1.44413,1.44413,1.44369,1.44405,39700000.0
2007-07-13 19:20:00,1.44406,1.44415,1.4438,1.44405,38100000.0
2007-07-13 19:21:00,1.44393,1.44416,1.44388,1.44402,53000000.0
2007-07-13 19:22:00,1.44395,1.44395,1.44363,1.44374,27800000.0
2007-07-13 19:23:00,1.44355,1.44387,1.44335,1.44383,57000000.0
2007-07-13 19:24:00,1.44381,1.44388,1.44367,1.44381,59600000.0
2007-07-13 19:25:00,1.44392,1.44392,1.44363,1.4439,37800000.0
2007-07-13 19:26:00,1.44367,1.44388,1.44347,1.44387,49200000.0
2007-07-13 19:27:00,1.44378,1.44409,1.44352,1.44405,40000000.0
2007-07-13 19:28:00,1.44404,1.44419,1.44389,1.44404,30200000.0
2007-07-13 19:29:00,1.44399,1.44415,1.44368,1.44415,20200000.0
2007-07-13 19:30:00,1.44429,1.44434,1.44424,1.44425,50700000.0
2007-07-13 19:31:00,1.44415,1.44415,1.44379,1.44386,71800000.0
2007-07-13 19:32:00,1.44379,1.44419,1.44379,1.44399,32400000.0
2007-07-13 19:33:00,1.44402,1.44416,1.44397,1.44416,54600000.0
2007-07-13 19:34:00,1.44394,1.44421,1.44394,1.44405,30600000.0
2007-07-13 19:35:00,1.44408,1.44428,1.4439,1.44426,39900000.0
2007-07-13 19:36:00,1.44411,1.44432,1.44406,1.44411,28200000.0
2007-07-13 19:37:00,1.44429,1.44435,1.44392,1.44392,42000000.0
2007-07-13 19:38:00,1.4439,1.44437,1.4439,1.44424,27000000.0
2007-07-13 19:39:00,1.44447,1.44457,1.44435,1.44447,57800000.0
2007-07-13 19:40:00,1.44442,1.44451,1.44428,1.44442,37400000.0
2007-07-13 19:41:00,1.4444,1.44467,1.44437,1.44453,135600000.0
2007-07-13 19:42:00,1.44428,1.44447,1.4442,1.44447,44200000.0
2007-07-13 19:43:00,1.44438,1.44442,1.44392,1.44442,25800000.0
2007-07-13 19:44:00,1.44443,1.44465,1.4444,1.44465,37400000.0
2007-07-13 19:45:00,1.44469,1.44477,1.44465,1.44476,27400000.0
2007-07-13 19:46:00,1.44471,1.44485,1.44432,1.44432,63700000.0
2007-07-13 19:47:00,1.44463,1.44477,1.44454,1.44464,53400000.0
2007-07-13 19:48:00,1.44443,1.44443,1.44405,1.44418,40400000.0
2007-07-13 19:49:00,1.4443,1.4443,1.44406,1.44413,40000000.0
2007-07-13 19:50:00,1.44412,1.44413,1.44384,1.44413,44600000.0
2007-07-13 19:51:00,1.44396,1.44411,1.44392,1.44409,49400000.0
2007-07-13 19:52:00,1.44402,1.44423,1.44396,1.44411,79100000.0
2007-07-13 19:53:00,1.44416,1.44431,1.44399,1.44416,53400000.0
2007-07-13 19:54:00,1.44408,1.44408,1.44399,1.44399,22800000.0
2007-07-13 19:55:00,1.44395,1.44421,1.44395,1.44411,32000000.0
2007-07-13 19:56:00,1.44413,1.44425,1.44399,1.44416,33000000.0
2007-07-13 19:57:00,1.4443,1.44442,1.44419,1.44437,37800000.0
2007-07-13 19:58:00,1.44425,1.4445,1.44421,1.44435,17400000.0
2007-07-13 19:59:00,1.44444,1.44456,1.44415,1.44415,30000000.0
2007-07-13 20:00:00,1.44431,1.44472,1.44423,1.44423,50300000.0
2007-07-13 20:01:00,1.44465,1.44475,1.44447,1.44447,53800000.0
2007-07-13 20:02:00,1.44454,1.44459,1.44438,1.44452,30200000.0
2007-07-13 20:03:00,1.44456,1.44485,1.44432,1.44485,33400000.0
2007-07-13 20:04:00,1.44491,1.44512,1.44475,1.44493,55600001.0
2007-07-13 20:05:00,1.44478,1.44495,1.44454,1.44462,25600000.0
2007-07-13 20:06:00,1.44478,1.44506,1.44477,1.44491,29400000.0
2007-07-13 20:07:00,1.44515,1.44525,1.44477,1.44525,72000001.0
2007-07-13 20:08:00,1.44537,1.44537,1.44501,1.44515,19200000.0
2007-07-13 20:09:00,1.44489,1.44491,1.44419,1.44419,26400000.0
2007-07-13 20:10:00,1.44383,1.44423,1.44383,1.44416,40200000.0
2007-07-13 20:11:00,1.4443,1.44436,1.44421,1.44431,35700000.0
2007-07-13 20:12:00,1.44451,1.44451,1.44401,1.44435,34000000.0
2007-07-13 20:13:00,1.44442,1.44449,1.44427,1.44449,23500000.0
2007-07-13 20:14:00,1.44444,1.44456,1.44393,1.44451,52900000.0
2007-07-13 20:15:00,1.44447,1.44468,1.44432,1.44468,25800000.0
2007-07-13 20:16:00,1.44465,1.4449,1.44463,1.44478,47400000.0
2007-07-13 20:17:00,1.44476,1.4448,1.44441,1.44463,46000000.0
2007-07-13 20:18:00,1.44474,1.44479,1.44459,1.44466,31600000.0
2007-07-13 20:19:00,1.44467,1.44476,1.44452,1.44476,45800000.0
2007-07-13 20:20:00,1.44476,1.44476,1.44447,1.44447,43900001.0
2007-07-13 20:21:00,1.44464,1.44479,1.44464,1.44474,45000000.0
2007-07-13 20:22:00,1.44481,1.44491,1.44469,1.44484,34000000.0
2007-07-13 20:23:00,1.44482,1.445,1.44455,1.44474,54100000.0
2007-07-13 20:24:00,1.44497,1.44497,1.44459,1.44459,30600000.0
2007-07-13 20:25:00,1.44495,1.44504,1.44463,1.44479,42600000.0
2007-07-13 20:26:00,1.44494,1.44494,1.44456,1.44484,41200000.0
2007-07-13 20:27:00,1.44503,1.44503,1.44455,1.44477,32400000.0
2007-07-13 20:28:00,1.44492,1.44492,1.44457,1.44457,29900000.0
2007-07-13 20:29:00,1.4447,1.44471,1.44426,1.44453,33000000.0
2007-07-13 20:30:00,1.44468,1.44475,1.44459,1.44465,43900000.0
2007-07-13 20:31:00,1.44452,1.4446,1.4441,1.44446,45800000.0
2007-07-13 20:32:00,1.44446,1.44455,1.44402,1.44447,42400000.0
2007-07-13 20:33:00,1.4447,1.4447,1.4444,1.4444,22400000.0
2007-07-13 20:34:00,1.4444,1.44467,1.44438,1.44461,31800000.0
2007-07-13 20:35:00,1.44453,1.44466,1.44446,1.44451,47100000.0
2007-07-13 20:36:00,1.44458,1.44476,1.44446,1.44449,54100000.0
2007-07-13 20:37:00,1.44451,1.44453,1.44428,1.44448,46000000.0
2007-07-13 20:38:00,1.4446,1.44465,1.4444,1.44447,44000001.0
2007-07-13 20:39:00,1.44438,1.44464,1.44419,1.44433,50800000.0
2007-07-13 20:40:00,1.44446,1.4447,1.44445,1.44462,37100000.0
2007-07-13 20:41:00,1.44464,1.44469,1.44433,1.44465,32000000.0
2007-07-13 20:42:00,1.44464,1.44472,1.44432,1.44469,50500000.0
2007-07-13 20:43:00,1.44459,1.44479,1.44436,1.44436,36200000.0
2007-07-13 20:44:00,1.44465,1.44475,1.44437,1.44463,47200000.0
2007-07-13 20:45:00,1.44451,1.44469,1.44451,1.44454,41200000.0
2007-07-13 20:46:00,1.4448,1.44482,1.4447,1.44482,38600000.0
2007-07-13 20:47:00,1.4445,1.44477,1.44433,1.44477,39300000.0
2007-07-13 20:48:00,1.44466,1.44497,1.44466,1.44486,39600000.0
2007-07-13 20:49:00,1.44484,1.44494,1.44484,1.44491,27200000.0
2007-07-13 20:50:00,1.44481,1.44481,1.44467,1.44469,45200000.0
2007-07-13 20:51:00,1.44443,1.44464,1.44443,1.44452,36300000.0
2007-07-13 20:52:00,1.4445,1.44477,1.44446,1.44469,29400000.0
2007-07-13 20:53:00,1.44465,1.44465,1.44442,1.44442,36000000.0
2007-07-13 20:54:00,1.44426,1.44461,1.44426,1.44435,42200000.0
2007-07-13 20:55:00,1.44424,1.44465,1.44424,1.44459,23200000.0
2007-07-13 20:56:00,1.44439,1.44444,1.44429,1.4444,25600000.0
2007-07-13 20:57:00,1.44419,1.44438,1.44419,1.4442,38600000.0
2007-07-13 20:58:00,1.44423,1.44437,1.44411,1.44424,32600000.0
2007-07-13 20:59:00,1.44418,1.44441,1.44411,1.44436,30900000.0
2007-07-13 21:00:00,1.44407,1.44419,1.44372,1.44409,31500000.0
2007-07-13 21:01:00,1.44424,1.44447,1.44394,1.44417,30000000.0
2007-07-13 21:02:00,1.44428,1.44448,1.44385,1.44442,60400000.0
2007-07-13 21:03:00,1.44427,1.44439,1.44423,1.44426,31100000.0
2007-07-13 21:04:00,1.44426,1.44428,1.44409,1.44423,25000000.0
2007-07-13 21:05:00,1.44393,1.44422,1.44383,1.44383,52000000.0
2007-07-13 21:06:00,1.44404,1.44408,1.44381,1.44408,25800000.0
2007-07-13 21:07:00,1.44432,1.44434,1.44409,1.44426,31800000.0
2007-07-13 21:08:00,1.44413,1.44432,1.44397,1.44432,35200000.0
2007-07-13 21:09:00,1.44439,1.44439,1.44392,1.44418,28000000.0
2007-07-13 21:10:00,1.44432,1.44438,1.44415,1.44426,30800000.0
2007-07-13 21:11:00,1.44418,1.44452,1.44407,1.44426,39200000.0
2007-07-13 21:12:00,1.44439,1.44457,1.44434,1.44449,48100000.0
2007-07-13 21:13:00,1.44441,1.44461,1.44438,1.44444,67700000.0
2007-07-13 21:14:00,1.4444,1.44455,1.44424,1.44437,33600000.0
2007-07-13 21:15:00,1.44463,1.44466,1.44452,1.44458,53500000.0
2007-07-13 21:16:00,1.44435,1.44471,1.44435,1.44469,31600000.0
2007-07-13 21:17:00,1.44466,1.44482,1.44445,1.44445,36100000.0
2007-07-13 21:18:00,1.44501,1.44501,1.44442,1.44469,33500000.0
2007-07-13 21:19:00,1.4447,1.44505,1.4447,1.44486,23900000.0
2007-07-13 21:20:00,1.44496,1.44513,1.4449,1.44496,65800001.0
2007-07-13 21:21:00,1.44487,1.44507,1.44478,1.44487,42400000.0
2007-07-13 21:22:00,1.44441,1.44489,1.44441,1.44474,44400000.0
2007-07-13 21:23:00,1.44471,1.44489,1.44433,1.44433,52000000.0
2007-07-13 21:24:00,1.44459,1.44487,1.44447,1.44461,37000000.0
2007-07-13 21:25:00,1.44471,1.44514,1.44456,1.44456,30200000.0
2007-07-13 21:26:00,1.44501,1.44502,1.44469,1.44469,27800000.0
2007-07-13 21:27:00,1.44477,1.44503,1.44469,1.44487,35700000.0
2007-07-13 21:28:00,1.44479,1.44495,1.44479,1.44492,42000000.0
2007-07-13 21:29:00,1.44497,1.44497,1.4448,1.44484,26400000.0
2007-07-13 21:30:00,1.445,1.445,1.44485,1.44488,54700000.0
2007-07-13 21:31:00,1.44495,1.44497,1.4448,1.44493,38800000.0
2007-07-13 21:32:00,1.4449,1.44493,1.44482,1.44489,38100000.0
2007-07-13 21:33:00,1.44508,1.44516,1.44488,1.44501,31300000.0
2007-07-13 21:34:00,1.44501,1.44506,1.44496,1.44504,44800000.0
2007-07-13 21:35:00,1.44501,1.44511,1.44473,1.44511,29100000.0
2007-07-13 21:36:00,1.44519,1.44519,1.44478,1.44511,24200000.0
2007-07-13 21:37:00,1.44513,1.44513,1.44501,1.44511,42300000.0
2007-07-13 21:38:00,1.44511,1.44511,1.44489,1.44496,33900000.0
2007-07-13 21:39:00,1.44495,1.44519,1.44495,1.44504,38000000.0
2007-07-13 21:40:00,1.44494,1.44514,1.44494,1.44509,35200000.0
2007-07-13 21:41:00,1.44512,1.44526,1.44501,1.44521,33700000.0
2007-07-13 21:42:00,1.44509,1.44515,1.44474,1.44474,40200000.0
2007-07-13 21:43:00,1.44504,1.44523,1.44495,1.44523,31800000.0
2007-07-13 21:44:00,1.44515,1.44522,1.44501,1.44502,37700000.0
2007-07-13 21:45:00,1.44519,1.44528,1.44485,1.44528,42200000.0
2007-07-13 21:46:00,1.44528,1.44538,1.44503,1.44515,37400000.0
2007-07-13 21:47:00,1.44511,1.44547,1.44511,1.44528,34900000.0
2007-07-13 21:48:00,1.44512,1.44555,1.44512,1.44532,44000000.0
2007-07-13 21:49:00,1.4454,1.44547,1.44524,1.44542,53800000.0
2007-07-13 21:50:00,1.4453,1.44555,1.44524,1.44555,32800000.0
2007-07-13 21:51:00,1.44562,1.44575,1.44545,1.44548,31000000.0
2007-07-13 21:52:00,1.4454,1.44555,1.44535,1.44555,42600000.0
2007-07-13 21:53:00,1.44553,1.44563,1.44541,1.44541,39900000.0
2007-07-13 21:54:00,1.44542,1.44575,1.4454,1.44558,43000000.0
2007-07-13 21:55:00,1.44547,1.44556,1.44526,1.44538,43900000.0
2007-07-13 21:56:00,1.44535,1.44545,1.44519,1.44534,49600000.0
2007-07-13 21:57:00,1.44551,1.44551,1.44506,1.44527,31400000.0
2007-07-13 21:58:00,1.44518,1.44531,1.44511,1.44511,29400000.0
2007-07-13 21:59:00,1.44514,1.44541,1.4451,1.44521,40000000.0
2007-07-13 22:00:00,1.44529,1.44529,1.44506,1.44519,48500000.0
2007-07-13 22:01:00,1.44504,1.44525,1.445,1.44507,48700000.0
2007-07-13 22:02:00,1.44507,1.44507,1.44481,1.44481,46900000.0
2007-07-13 22:03:00,1.44493,1.44493,1.44465,1.44483,37200000.0
2007-07-13 22:04:00,1.44482,1.44501,1.44461,1.44461,42000001.0
2007-07-13 22:05:00,1.44476,1.44477,1.4445,1.44467,41800000.0
2007-07-13 22:06:00,1.44469,1.44469,1.4443,1.44458,35000000.0
2007-07-13 22:07:00,1.44448,1.44467,1.44442,1.44446,32000000.0
2007-07-13 22:08:00,1.44416,1.44476,1.44416,1.44476,33000000.0
2007-07-13 22:09:00,1.44474,1.44474,1.44441,1.44455,22200000.0
2007-07-13 22:10:00,1.44466,1.44494,1.44461,1.44494,36200000.0
2007-07-13 22:11:00,1.44488,1.44509,1.44476,1.44476,37800000.0
2007-07-13 22:12:00,1.44506,1.44521,1.44485,1.44485,60200000.0
2007-07-13 22:13:00,1.44492,1.445,1.44469,1.44469,28600000.0
2007-07-13 22:14:00,1.44452,1.44483,1.44452,1.4446,41200000.0
2007-07-13 22:15:00,1.44461,1.44472,1.44446,1.44448,38400000.0
2007-07-13 22:16:00,1.4441,1.44428,1.44403,1.44403,55400001.0
2007-07-13 22:17:00,1.44419,1.44419,1.44391,1.44401,17400000.0
2007-07-13 22:18:00,1.44391,1.44397,1.44343,1.44376,45400000.0
2007-07-13 22:19:00,1.44336,1.44364,1.44336,1.44354,35400000.0
2007-07-13 22:20:00,1.44353,1.44356,1.44313,1.44328,26000000.0
2007-07-13 22:21:00,1.44324,1.44363,1.44306,1.44352,39900000.0
2007-07-13 22:22:00,1.44353,1.44363,1.44331,1.44353,46100000.0
2007-07-13 22:23:00,1.44368,1.4439,1.44363,1.44363,37800000.0
2007-07-13 22:24:00,1.44381,1.44394,1.44367,1.44381,50400000.0
2007-07-13 22:25:00,1.44374,1.44418,1.44374,1.44418,28200000.0
2007-07-13 22:26:00,1.44393,1.44426,1.44393,1.44426,23400000.0
2007-07-13 22:27:00,1.44396,1.44417,1.44367,1.44406,37700000.0
2007-07-13 22:28:00,1.44405,1.44425,1.44397,1.444,46200000.0
2007-07-13 22:29:00,1.44398,1.44408,1.44383,1.44398,27000000.0
2007-07-13 22:30:00,1.44414,1.44419,1.44402,1.44407,47200000.0
2007-07-13 22:31:00,1.44417,1.4442,1.44351,1.44406,46800001.0
2007-07-13 22:32:00,1.44397,1.44421,1.44394,1.44421,72100000.0
2007-07-13 22:33:00,1.44417,1.44432,1.44417,1.44428,58800001.0
2007-07-13 22:34:00,1.44423,1.44433,1.44398,1.44413,39800000.0
2007-07-13 22:35:00,1.44421,1.44421,1.44399,1.44399,37500000.0
2007-07-13 22:36:00,1.44406,1.44417,1.4434,1.4434,43400000.0
2007-07-13 22:37:00,1.44398,1.44413,1.44373,1.44392,35200000.0
2007-07-13 22:38:00,1.4439,1.44408,1.4439,1.44407,29400000.0
2007-07-13 22:39:00,1.44407,1.44417,1.44391,1.44402,41700000.0
2007-07-13 22:40:00,1.4443,1.44456,1.44404,1.44404,45900000.0
2007-07-13 22:41:00,1.44421,1.44446,1.44421,1.44446,28000000.0
2007-07-13 22:42:00,1.4444,1.44446,1.44419,1.44421,34200000.0
2007-07-13 22:43:00,1.44436,1.44451,1.4443,1.44435,35400000.0
2007-07-13 22:44:00,1.44433,1.4444,1.44416,1.44429,29100000.0
2007-07-13 22:45:00,1.44414,1.44436,1.44404,1.44436,33100000.0
2007-07-13 22:46:00,1.44431,1.44446,1.44426,1.44426,27800000.0
2007-07-13 22:47:00,1.44438,1.44448,1.44428,1.44437,31200000.0
2007-07-13 22:48:00,1.44419,1.44455,1.44419,1.44421,44600000.0
2007-07-13 22:49:00,1.44381,1.44395,1.44345,1.44351,28900000.0
2007-07-13 22:50:00,1.44334,1.44357,1.4433,1.44352,43400000.0
2007-07-13 22:51:00,1.4434,1.44363,1.4434,1.44353,28200000.0
2007-07-13 22:52:00,1.4436,1.4436,1.44322,1.44346,42400000.0
2007-07-13 22:53:00,1.44352,1.44358,1.4433,1.44349,39900000.0
2007-07-13 22:54:00,1.44382,1.44383,1.44341,1.44344,82600000.0
2007-07-13 22:55:00,1.44356,1.44356,1.44328,1.4434,34200000.0
2007-07-13 22:56:00,1.44362,1.44362,1.44333,1.44345,37300000.0
2007-07-13 22:57:00,1.44332,1.44352,1.4431,1.4431,47800000.0
2007-07-13 22:58:00,1.44331,1.44338,1.44324,1.44324,35300000.0
2007-07-13 22:59:00,1.44336,1.4435,1.44313,1.44341,38800000.0
2007-07-15 23:00:00,1.44425,1.44468,1.44412,1.44446,24600000.0
2007-07-15 23:01:00,1.44442,1.44455,1.44423,1.44455,36700000.0
2007-07-15 23:02:00,1.44465,1.44465,1.44442,1.44463,31600000.0
2007-07-15 23:03:00,1.44475,1.44484,1.44447,1.44447,51100000.0
2007-07-15 23:04:00,1.44455,1.44487,1.44433,1.44487,33400001.0
2007-07-15 23:05:00,1.44319,1.44355,1.44319,1.44355,32600000.0
2007-07-15 23:06:00,1.44341,1.4436,1.44341,1.44348,29200000.0
2007-07-15 23:07:00,1.44329,1.44359,1.44327,1.44327,35400000.0
2007-07-15 23:08:00,1.44358,1.44377,1.44331,1.44368,41100000.0
2007-07-15 23:09:00,1.44401,1.44407,1.44378,1.44378,25400000.0
2007-07-15 23:10:00,1.44379,1.44417,1.4437,1.4437,90300001.0
2007-07-15 23:11:00,1.44377,1.44377,1.44355,1.44357,63300000.0
2007-07-15 23:12:00,1.44361,1.44361,1.4434,1.44353,30200000.0
2007-07-15 23:13:00,1.44277,1.44355,1.44277,1.44343,32200000.0
2007-07-15 23:14:00,1.44386,1.444,1.44363,1.444,14800000.0
2007-07-15 23:15:00,1.4438,1.4439,1.44322,1.44377,35400000.0
2007-07-15 23:16:00,1.44358,1.44361,1.44341,1.44351,32000000.0
2007-07-15 23:17:00,1.44401,1.44409,1.44376,1.44377,82500000.0
2007-07-15 23:18:00,1.44413,1.44421,1.44383,1.44403,53200000.0
2007-07-15 23:20:00,1.44401,1.44422,1.44369,1.44411,48000000.0
2007-07-15 23:21:00,1.44375,1.44375,1.44349,1.44349,44600000.0
2007-07-15 23:22:00,1.44353,1.44393,1.44337,1.44393,23200000.0
2007-07-15 23:23:00,1.44346,1.44367,1.44344,1.44367,45500000.0
2007-07-15 23:24:00,1.44354,1.44372,1.44336,1.44336,32600000.0
2007-07-15 23:25:00,1.44375,1.4439,1.44367,1.44367,31000000.0
2007-07-15 23:26:00,1.44356,1.44368,1.44339,1.44368,26600000.0
2007-07-15 23:27:00,1.44384,1.44393,1.44377,1.44377,32500000.0
2007-07-15 23:28:00,1.44379,1.4441,1.44361,1.44361,39600000.0
2007-07-15 23:30:00,1.44355,1.44375,1.44341,1.44371,46200000.0
2007-07-15 23:31:00,1.44382,1.44382,1.44344,1.4438,18600000.0
2007-07-15 23:32:00,1.44352,1.44377,1.44352,1.44367,44600000.0
2007-07-15 23:33:00,1.44352,1.44367,1.44352,1.44364,38800000.0
2007-07-15 23:34:00,1.44383,1.44413,1.4437,1.44413,43300000.0
2007-07-15 23:35:00,1.44369,1.44388,1.44369,1.44376,28600000.0
2007-07-15 23:36:00,1.44392,1.44403,1.44386,1.44386,48200001.0
2007-07-15 23:37:00,1.4439,1.44392,1.44382,1.44392,25800000.0
2007-07-15 23:38:00,1.44394,1.44402,1.44386,1.44401,37400000.0
2007-07-15 23:39:00,1.44394,1.44401,1.44388,1.444,49600000.0
2007-07-15 23:40:00,1.44417,1.44417,1.44381,1.44381,43700000.0
2007-07-15 23:41:00,1.4438,1.44402,1.44341,1.44341,46900000.0
2007-07-15 23:42:00,1.44428,1.44428,1.44405,1.44418,42400000.0
2007-07-15 23:44:00,1.44397,1.44401,1.44388,1.44395,31000000.0
2007-07-15 23:45:00,1.44389,1.44434,1.44378,1.44399,58800000.0
2007-07-15 23:46:00,1.44415,1.4442,1.44355,1.44416,30600000.0
2007-07-15 23:47:00,1.44392,1.44392,1.44364,1.44382,45600000.0
2007-07-15 23:48:00,1.44386,1.44388,1.44361,1.44376,38600000.0
2007-07-15 23:49:00,1.44385,1.44388,1.4435,1.4437,31600000.0
2007-07-15 23:50:00,1.44377,1.44387,1.44352,1.44372,21600000.0
2007-07-15 23:51:00,1.44386,1.44396,1.44366,1.44378,39600000.0
2007-07-15 23:52:00,1.4439,1.44391,1.44351,1.4439,33000000.0
2007-07-15 23:53:00,1.44395,1.44395,1.44365,1.44385,32600000.0
2007-07-15 23:54:00,1.44405,1.4441,1.4434,1.4434,31400000.0
2007-07-15 23:55:00,1.444,1.44418,1.4438,1.44388,37400000.0
2007-07-15 23:56:00,1.44397,1.44416,1.44385,1.44388,30400000.0
2007-07-15 23:57:00,1.44376,1.44386,1.44359,1.44386,35400000.0
2007-07-15 23:58:00,1.44354,1.4441,1.44335,1.44388,34500000.0
2007-07-15 23:59:00,1.44389,1.44422,1.44379,1.44379,46300000.0
2007-07-16 00:00:00,1.44374,1.4439,1.44363,1.44363,38800000.0
2007-07-16 00:01:00,1.44373,1.44386,1.44358,1.44359,33000000.0
2007-07-16 00:02:00,1.44319,1.44332,1.44282,1.44326,43800000.0
2007-07-16 00:03:00,1.44336,1.44339,1.44319,1.44324,30200000.0
2007-07-16 00:04:00,1.44314,1.44332,1.44314,1.44332,22800000.0
2007-07-16 00:05:00,1.44331,1.44331,1.44292,1.44292,34400000.0
2007-07-16 00:06:00,1.44303,1.44323,1.443,1.44314,44300000.0
2007-07-16 00:07:00,1.443,1.44309,1.44283,1.44293,37800000.0
2007-07-16 00:08:00,1.44283,1.44289,1.44261,1.44289,31500000.0
2007-07-16 00:09:00,1.44284,1.44302,1.44269,1.44284,30200000.0
2007-07-16 00:10:00,1.44293,1.44293,1.44277,1.4429,45600000.0
2007-07-16 00:11:00,1.44291,1.443,1.44265,1.44265,35200000.0
2007-07-16 00:12:00,1.44295,1.44295,1.44272,1.44272,30200000.0
2007-07-16 00:13:00,1.44289,1.44292,1.44254,1.44289,71900001.0
2007-07-16 00:14:00,1.44284,1.44307,1.44275,1.44307,42600000.0
2007-07-16 00:15:00,1.44278,1.44294,1.44276,1.44276,35400000.0
2007-07-16 00:16:00,1.44292,1.44304,1.44284,1.44287,41600000.0
2007-07-16 00:17:00,1.44271,1.44295,1.44259,1.4429,25600000.0
2007-07-16 00:18:00,1.44302,1.44302,1.44264,1.44264,41200000.0
2007-07-16 00:19:00,1.44278,1.44292,1.44272,1.44292,28000000.0
2007-07-16 00:20:00,1.44295,1.44297,1.4426,1.44297,32200000.0
2007-07-16 00:21:00,1.4429,1.44298,1.44278,1.44285,18000000.0
2007-07-16 00:22:00,1.44272,1.44289,1.4425,1.44267,26000000.0
2007-07-16 00:23:00,1.44278,1.44294,1.44232,1.44283,66600000.0
2007-07-16 00:24:00,1.44296,1.44303,1.44281,1.44298,42200000.0
2007-07-16 00:25:00,1.44267,1.4429,1.4426,1.44284,37400000.0
2007-07-16 00:26:00,1.44266,1.44285,1.44259,1.44263,37800000.0
2007-07-16 00:27:00,1.44265,1.44265,1.44252,1.44257,63700000.0
2007-07-16 00:28:00,1.443,1.44308,1.44278,1.44291,66700000.0
2007-07-16 00:29:00,1.44288,1.44298,1.44276,1.44283,39500000.0
2007-07-16 00:30:00,1.44261,1.443,1.44261,1.4429,34800000.0
2007-07-16 00:31:00,1.44278,1.44286,1.44268,1.44268,20000000.0
2007-07-16 00:32:00,1.44244,1.44273,1.44241,1.44255,41300000.0
2007-07-16 00:33:00,1.44288,1.44288,1.44258,1.44278,37400001.0
2007-07-16 00:34:00,1.44274,1.44274,1.4422,1.4422,34000000.0
2007-07-16 00:35:00,1.44256,1.44261,1.44241,1.44261,36300000.0
2007-07-16 00:36:00,1.44221,1.44232,1.44211,1.44232,38500000.0
2007-07-16 00:37:00,1.44267,1.44267,1.44252,1.44262,28200000.0
2007-07-16 00:38:00,1.44262,1.44264,1.44244,1.44245,41200000.0
2007-07-16 00:39:00,1.44242,1.44264,1.44234,1.44257,42000000.0
2007-07-16 00:40:00,1.44255,1.44296,1.44253,1.44296,28200000.0
2007-07-16 00:41:00,1.44305,1.44305,1.4427,1.4429,26600000.0
2007-07-16 00:42:00,1.4429,1.44302,1.44288,1.44298,28200000.0
2007-07-16 00:43:00,1.44278,1.44303,1.44252,1.44303,39600001.0
2007-07-16 00:44:00,1.44308,1.44315,1.44297,1.44302,32800000.0
2007-07-16 00:45:00,1.44292,1.44293,1.44273,1.4428,62600000.0
2007-07-16 00:46:00,1.44297,1.44305,1.44287,1.44305,45000000.0
2007-07-16 00:47:00,1.443,1.44314,1.44291,1.44297,32700000.0
2007-07-16 00:48:00,1.44269,1.44299,1.44269,1.44288,35200000.0
2007-07-16 00:49:00,1.4431,1.44315,1.44287,1.44311,28600000.0
2007-07-16 00:50:00,1.44324,1.44329,1.44293,1.44293,41800000.0
2007-07-16 00:51:00,1.44301,1.44311,1.44286,1.44311,43600000.0
2007-07-16 00:52:00,1.44296,1.44318,1.4429,1.44308,85500000.0
2007-07-16 00:53:00,1.44293,1.44316,1.44292,1.44316,35600000.0
2007-07-16 00:54:00,1.44278,1.44316,1.44278,1.44316,37600000.0
2007-07-16 00:55:00,1.44274,1.4431,1.44257,1.44257,24600000.0
2007-07-16 00:56:00,1.44268,1.44268,1.44222,1.44244,51000000.0
2007-07-16 00:57:00,1.44257,1.44273,1.44244,1.44252,36000000.0
2007-07-16 00:58:00,1.44273,1.44273,1.44243,1.44252,27800000.0
2007-07-16 00:59:00,1.44267,1.44267,1.44252,1.44267,43100000.0
2007-07-16 01:00:00,1.44261,1.44279,1.44251,1.4426,44500000.0
2007-07-16 01:01:00,1.4426,1.44277,1.44255,1.44266,24500000.0
2007-07-16 01:02:00,1.4426,1.44288,1.44226,1.44226,39200000.0
2007-07-16 01:03:00,1.44255,1.44265,1.44242,1.44259,37600000.0
2007-07-16 01:04:00,1.44264,1.44276,1.44262,1.44271,51500001.0
2007-07-16 01:05:00,1.44323,1.44323,1.44268,1.44268,43800000.0
2007-07-16 01:06:00,1.44286,1.4429,1.44267,1.4429,48400000.0
2007-07-16 01:07:00,1.44292,1.44297,1.4427,1.44282,41800001.0
2007-07-16 01:08:00,1.44292,1.44297,1.44254,1.44254,23200000.0
2007-07-16 01:09:00,1.44299,1.44303,1.44286,1.44301,23400000.0
2007-07-16 01:10:00,1.44286,1.44292,1.44258,1.44267,47400000.0
2007-07-16 01:11:00,1.44264,1.44302,1.44264,1.44302,23700000.0
2007-07-16 01:12:00,1.44296,1.44314,1.44271,1.44299,28000000.0
2007-07-16 01:13:00,1.44316,1.44319,1.44289,1.44319,30600000.0
2007-07-16 01:14:00,1.44281,1.44299,1.44263,1.4428,21800000.0
2007-07-16 01:15:00,1.44288,1.443,1.44266,1.44293,33500000.0
2007-07-16 01:16:00,1.44284,1.44301,1.44275,1.44287,34000000.0
2007-07-16 01:17:00,1.44302,1.44304,1.44284,1.44304,41700000.0
2007-07-16 01:18:00,1.44274,1.44274,1.44229,1.4427,27800000.0
2007-07-16 01:19:00,1.44289,1.44305,1.44284,1.44295,43600000.0
2007-07-16 01:20:00,1.44305,1.4431,1.44252,1.44305,22000000.0
2007-07-16 01:21:00,1.4429,1.4432,1.4429,1.44305,54200000.0
2007-07-16 01:22:00,1.4431,1.4431,1.44281,1.44295,30400000.0
2007-07-16 01:23:00,1.44287,1.443,1.4427,1.4427,50800000.0
2007-07-16 01:24:00,1.44291,1.44296,1.4427,1.44278,36800000.0
2007-07-16 01:25:00,1.443,1.44308,1.44271,1.44292,52900001.0
2007-07-16 01:26:00,1.44278,1.44291,1.44267,1.44291,25600000.0
2007-07-16 01:27:00,1.44291,1.44291,1.44266,1.44286,36100000.0
2007-07-16 01:28:00,1.44279,1.44294,1.44254,1.44287,33800000.0
2007-07-16 01:29:00,1.44298,1.443,1.4429,1.44292,19800000.0
2007-07-16 01:30:00,1.44302,1.44302,1.44254,1.44289,59000000.0
2007-07-16 01:31:00,1.44296,1.44313,1.4429,1.44305,51700000.0
2007-07-16 01:32:00,1.44301,1.44311,1.44281,1.4429,28200000.0
2007-07-16 01:33:00,1.44289,1.44297,1.44263,1.44281,26400000.0
2007-07-16 01:34:00,1.4428,1.44288,1.44237,1.44287,28000000.0
2007-07-16 01:35:00,1.44271,1.44274,1.4423,1.4423,48700000.0
2007-07-16 01:36:00,1.44272,1.44279,1.44268,1.44268,38600000.0
2007-07-16 01:37:00,1.44288,1.44296,1.44257,1.44286,38600000.0
2007-07-16 01:38:00,1.44297,1.44299,1.44273,1.44273,21600000.0
2007-07-16 01:39:00,1.4429,1.44305,1.44254,1.44283,55300000.0
2007-07-16 01:40:00,1.44285,1.44291,1.44278,1.44283,25600000.0
2007-07-16 01:41:00,1.44252,1.44286,1.44249,1.44274,39800000.0
2007-07-16 01:42:00,1.44268,1.44302,1.44256,1.44297,38000000.0
2007-07-16 01:43:00,1.44284,1.44299,1.44269,1.44292,86200000.0
2007-07-16 01:44:00,1.44289,1.44289,1.44257,1.44284,45900000.0
2007-07-16 01:45:00,1.44281,1.44289,1.44269,1.44275,42000000.0
2007-07-16 01:46:00,1.44271,1.44288,1.44258,1.4427,50100000.0
2007-07-16 01:47:00,1.44271,1.44286,1.44258,1.44258,25800000.0
2007-07-16 01:48:00,1.44259,1.44259,1.44218,1.44218,32600000.0
2007-07-16 01:49:00,1.44257,1.4427,1.44216,1.44263,41800001.0
2007-07-16 01:50:00,1.44268,1.44318,1.4424,1.44318,29800000.0
2007-07-16 01:51:00,1.44319,1.44319,1.44299,1.44302,26800000.0
2007-07-16 01:52:00,1.44318,1.44323,1.44298,1.44298,40400000.0
2007-07-16 01:53:00,1.44325,1.44327,1.44315,1.44317,41600000.0
2007-07-16 01:54:00,1.44317,1.44327,1.44314,1.44322,39100000.0
2007-07-16 01:55:00,1.44312,1.44323,1.44297,1.44297,25600000.0
2007-07-16 01:56:00,1.44311,1.44328,1.44301,1.44304,37400000.0
2007-07-16 01:57:00,1.44307,1.44319,1.44299,1.44309,64400001.0
2007-07-16 01:58:00,1.44306,1.44316,1.44276,1.44284,25200000.0
2007-07-16 01:59:00,1.44312,1.44321,1.44311,1.44318,52900000.0
2007-07-16 02:00:00,1.44311,1.44311,1.44293,1.44293,30800000.0
2007-07-16 02:01:00,1.44267,1.44303,1.44254,1.44287,44500001.0
2007-07-16 02:02:00,1.443,1.44315,1.44293,1.44299,47000000.0
2007-07-16 02:03:00,1.44294,1.44316,1.4429,1.44297,62400000.0
2007-07-16 02:04:00,1.44277,1.44304,1.44277,1.44285,41900000.0
2007-07-16 02:05:00,1.44285,1.44295,1.44282,1.44282,52300000.0
2007-07-16 02:06:00,1.4428,1.44285,1.44253,1.44258,44400000.0
2007-07-16 02:07:00,1.4424,1.4428,1.4424,1.44277,19400000.0
2007-07-16 02:08:00,1.44265,1.44277,1.44264,1.44274,43400000.0
2007-07-16 02:09:00,1.4428,1.4428,1.4424,1.44278,30600000.0
2007-07-16 02:10:00,1.44274,1.44291,1.44227,1.44274,25100000.0
2007-07-16 02:11:00,1.44245,1.4429,1.44245,1.4428,36000000.0
2007-07-16 02:12:00,1.44265,1.44293,1.44265,1.44278,30800000.0
2007-07-16 02:13:00,1.44271,1.44281,1.44249,1.44265,60000000.0
2007-07-16 02:14:00,1.44266,1.44276,1.44256,1.44264,69700000.0
2007-07-16 02:15:00,1.44262,1.44267,1.44231,1.44267,23400000.0
2007-07-16 02:16:00,1.44274,1.44281,1.44251,1.44266,42200000.0
2007-07-16 02:17:00,1.44235,1.44245,1.44215,1.44235,30400000.0
2007-07-16 02:18:00,1.44263,1.44281,1.44251,1.44256,45800000.0
2007-07-16 02:19:00,1.44263,1.44269,1.44253,1.44258,32800000.0
2007-07-16 02:20:00,1.44264,1.44273,1.44229,1.44261,47400000.0
2007-07-16 02:21:00,1.44262,1.44288,1.44262,1.44288,14600000.0
2007-07-16 02:22:00,1.44276,1.44283,1.44244,1.44271,23800000.0
2007-07-16 02:23:00,1.4425,1.44265,1.4425,1.4425,19400000.0
2007-07-16 02:24:00,1.44243,1.44281,1.44243,1.44269,42400000.0
2007-07-16 02:25:00,1.44265,1.44273,1.44222,1.44263,40400000.0
2007-07-16 02:26:00,1.44281,1.44284,1.44264,1.44274,23800000.0
2007-07-16 02:27:00,1.44269,1.44269,1.4424,1.4425,41900000.0
2007-07-16 02:28:00,1.4426,1.4428,1.44249,1.44262,34900000.0
2007-07-16 02:29:00,1.44268,1.44281,1.44233,1.44281,62300001.0
2007-07-16 02:30:00,1.44269,1.44281,1.44263,1.44281,30500000.0
2007-07-16 02:31:00,1.44276,1.44283,1.44243,1.44268,40900000.0
2007-07-16 02:32:00,1.44281,1.44281,1.44258,1.44273,32200000.0
2007-07-16 02:33:00,1.44273,1.44283,1.44258,1.4426,22200000.0
2007-07-16 02:34:00,1.4427,1.44283,1.44243,1.4427,42600000.0
2007-07-16 02:35:00,1.44278,1.44283,1.44263,1.44275,28200000.0
2007-07-16 02:36:00,1.44241,1.44271,1.44241,1.44263,45700000.0
2007-07-16 02:37:00,1.44273,1.44283,1.44255,1.44278,48000000.0
2007-07-16 02:38:00,1.44274,1.44297,1.4427,1.4427,45600000.0
2007-07-16 02:39:00,1.44286,1.44292,1.44236,1.44292,35000000.0
2007-07-16 02:40:00,1.44294,1.44309,1.44285,1.44289,86900000.0
2007-07-16 02:41:00,1.44297,1.44297,1.44258,1.44292,25800000.0
2007-07-16 02:42:00,1.44309,1.44313,1.44294,1.44307,26800000.0
2007-07-16 02:43:00,1.44291,1.44298,1.44267,1.44273,55900000.0
2007-07-16 02:44:00,1.44282,1.44285,1.44252,1.44279,25700000.0
2007-07-16 02:45:00,1.44274,1.44296,1.4426,1.4428,44800000.0
2007-07-16 02:46:00,1.44299,1.44299,1.44269,1.44296,42000000.0
2007-07-16 02:47:00,1.44279,1.44294,1.44251,1.44276,35700000.0
2007-07-16 02:48:00,1.44292,1.44292,1.44272,1.44272,19600000.0
2007-07-16 02:49:00,1.44279,1.44294,1.44256,1.44286,37800000.0
2007-07-16 02:50:00,1.44297,1.44299,1.44279,1.44299,35200000.0
2007-07-16 02:51:00,1.44255,1.44302,1.44255,1.44302,30400000.0
2007-07-16 02:52:00,1.44302,1.44334,1.44294,1.44329,45400000.0
2007-07-16 02:53:00,1.44334,1.44341,1.44316,1.44341,36800000.0
2007-07-16 02:54:00,1.44333,1.44351,1.44329,1.44339,35000000.0
2007-07-16 02:55:00,1.44333,1.44343,1.44324,1.44324,40000000.0
2007-07-16 02:56:00,1.44318,1.4432,1.44296,1.44304,42000000.0
2007-07-16 02:57:00,1.44266,1.44311,1.44266,1.44308,47600001.0
2007-07-16 02:58:00,1.44306,1.44306,1.44283,1.44291,43200001.0
2007-07-16 02:59:00,1.44293,1.44312,1.44293,1.44312,30900000.0
2007-07-16 03:00:00,1.4432,1.4432,1.44305,1.4432,46600000.0
2007-07-16 03:01:00,1.44307,1.4432,1.44298,1.4432,32600000.0
2007-07-16 03:02:00,1.44297,1.4432,1.44297,1.44318,37800000.0
2007-07-16 03:03:00,1.44305,1.4432,1.443,1.44315,51000001.0
2007-07-16 03:04:00,1.44303,1.4432,1.44273,1.44273,43000000.0
2007-07-16 03:05:00,1.44313,1.44313,1.4426,1.4426,29100000.0
2007-07-16 03:06:00,1.44313,1.44317,1.44296,1.44297,43200000.0
2007-07-16 03:07:00,1.44313,1.44313,1.44283,1.44289,58500000.0
2007-07-16 03:08:00,1.44283,1.44284,1.44261,1.4427,44200000.0
2007-07-16 03:09:00,1.4431,1.4431,1.443,1.443,44600000.0
2007-07-16 03:10:00,1.44287,1.44293,1.4426,1.44293,44600000.0
2007-07-16 03:11:00,1.44283,1.44299,1.4426,1.4426,42100000.0
2007-07-16 03:12:00,1.44281,1.44294,1.44271,1.44288,39100000.0
2007-07-16 03:13:00,1.44282,1.44282,1.44264,1.44274,22600000.0
2007-07-16 03:14:00,1.44268,1.4428,1.44262,1.44274,42900000.0
2007-07-16 03:15:00,1.44266,1.44271,1.4425,1.4426,30200000.0
2007-07-16 03:16:00,1.44259,1.44259,1.44202,1.4423,25500000.0
2007-07-16 03:17:00,1.44254,1.44258,1.44244,1.44246,40600000.0
2007-07-16 03:18:00,1.44245,1.44268,1.44223,1.44268,26200000.0
2007-07-16 03:19:00,1.44258,1.44258,1.44234,1.44245,28900000.0
2007-07-16 03:20:00,1.44256,1.44257,1.44233,1.44244,42100000.0
2007-07-16 03:21:00,1.44248,1.44261,1.44238,1.44245,36300000.0
2007-07-16 03:22:00,1.44253,1.44258,1.44243,1.44258,30400000.0
2007-07-16 03:23:00,1.44246,1.44255,1.44236,1.44255,37900000.0
2007-07-16 03:24:00,1.44265,1.44279,1.44251,1.44279,27800000.0
2007-07-16 03:25:00,1.44247,1.44278,1.44247,1.44278,19600000.0
2007-07-16 03:26:00,1.44272,1.44285,1.44253,1.44285,36400000.0
2007-07-16 03:27:00,1.4425,1.4427,1.44219,1.44219,32600000.0
2007-07-16 03:28:00,1.44216,1.44224,1.44216,1.44218,35000000.0
2007-07-16 03:29:00,1.44217,1.44217,1.44166,1.44166,41900000.0
2007-07-16 03:30:00,1.44186,1.44219,1.44178,1.44203,42400000.0
2007-07-16 03:31:00,1.44206,1.44225,1.44191,1.44216,38800000.0
2007-07-16 03:32:00,1.44209,1.44209,1.44181,1.44195,28200000.0
2007-07-16 03:33:00,1.44191,1.44198,1.44174,1.44189,33600000.0
2007-07-16 03:34:00,1.4419,1.44213,1.4418,1.44191,38400000.0
2007-07-16 03:35:00,1.44206,1.44211,1.44189,1.44204,36000000.0
2007-07-16 03:36:00,1.44197,1.44213,1.44157,1.44198,37200000.0
2007-07-16 03:37:00,1.44204,1.44211,1.44191,1.44191,40700001.0
2007-07-16 03:38:00,1.44204,1.44208,1.4419,1.44203,23000000.0
2007-07-16 03:39:00,1.44207,1.44207,1.44169,1.44201,40900000.0
2007-07-16 03:40:00,1.44203,1.44205,1.44192,1.44199,31600000.0
2007-07-16 03:41:00,1.44179,1.44208,1.44179,1.44195,45700000.0
2007-07-16 03:42:00,1.4418,1.44193,1.44171,1.44193,35100000.0
2007-07-16 03:43:00,1.44178,1.44197,1.44171,1.4419,32800000.0
2007-07-16 03:44:00,1.44175,1.44189,1.44164,1.44164,40900000.0
2007-07-16 03:45:00,1.44193,1.44202,1.44175,1.4419,40000000.0
2007-07-16 03:46:00,1.44192,1.442,1.44161,1.44193,28200000.0
2007-07-16 03:47:00,1.44171,1.44198,1.4417,1.44198,35200000.0
2007-07-16 03:48:00,1.44174,1.44199,1.44174,1.44194,30600000.0
2007-07-16 03:49:00,1.44189,1.44199,1.44179,1.44192,47300000.0
2007-07-16 03:50:00,1.4418,1.44201,1.44163,1.44189,50900000.0
2007-07-16 03:51:00,1.4416,1.4416,1.44137,1.44151,38400000.0
2007-07-16 03:52:00,1.44195,1.44208,1.44184,1.44195,34000000.0
2007-07-16 03:53:00,1.44211,1.44218,1.44198,1.44198,32000000.0
2007-07-16 03:54:00,1.44198,1.44231,1.44198,1.44231,27900000.0
2007-07-16 03:55:00,1.44206,1.44208,1.44196,1.44196,71100000.0
2007-07-16 03:56:00,1.44191,1.44208,1.44189,1.44198,44600000.0
2007-07-16 03:57:00,1.44202,1.4421,1.44163,1.4421,51000000.0
2007-07-16 03:58:00,1.4421,1.44213,1.44188,1.4421,62900000.0
2007-07-16 03:59:00,1.44206,1.44244,1.44206,1.44221,49400000.0
2007-07-16 04:00:00,1.44202,1.4422,1.4419,1.4422,81300000.0
2007-07-16 04:01:00,1.44221,1.44239,1.44197,1.44229,40900000.0
2007-07-16 04:02:00,1.4424,1.44254,1.44233,1.4425,55600000.0
2007-07-16 04:03:00,1.44252,1.44268,1.44238,1.44268,93400000.0
2007-07-16 04:04:00,1.44249,1.44265,1.44242,1.44242,43800000.0
2007-07-16 04:05:00,1.44198,1.44271,1.44198,1.44271,24000000.0
2007-07-16 04:06:00,1.44268,1.44268,1.44246,1.44267,40400001.0
2007-07-16 04:07:00,1.44248,1.44258,1.44218,1.44258,41000000.0
2007-07-16 04:08:00,1.44255,1.4427,1.4424,1.44259,70900000.0
2007-07-16 04:09:00,1.4424,1.44253,1.44219,1.44243,18600000.0
2007-07-16 04:10:00,1.44238,1.44262,1.44222,1.44258,30300000.0
2007-07-16 04:11:00,1.44248,1.44258,1.44229,1.44258,39300000.0
2007-07-16 04:12:00,1.44261,1.44272,1.44245,1.44272,75000001.0
2007-07-16 04:13:00,1.44269,1.44284,1.44239,1.44284,36100000.0
2007-07-16 04:14:00,1.44251,1.44285,1.4423,1.44248,44600000.0
2007-07-16 04:15:00,1.44258,1.44267,1.44247,1.44267,44800000.0
2007-07-16 04:16:00,1.44255,1.44265,1.44213,1.4426,31200000.0
2007-07-16 04:17:00,1.44258,1.44268,1.44245,1.44268,35200000.0
2007-07-16 04:18:00,1.44236,1.44292,1.44236,1.4427,33000000.0
2007-07-16 04:19:00,1.44243,1.44275,1.44243,1.44275,37400000.0
2007-07-16 04:20:00,1.44255,1.4426,1.44245,1.4425,28000000.0
2007-07-16 04:21:00,1.44271,1.44277,1.44259,1.44274,34000000.0
2007-07-16 04:22:00,1.44273,1.44273,1.44258,1.44262,19800000.0
2007-07-16 04:23:00,1.44253,1.4427,1.44253,1.4427,43300000.0
2007-07-16 04:24:00,1.44263,1.44274,1.44258,1.44258,22400000.0
2007-07-16 04:25:00,1.44278,1.44278,1.4424,1.44242,46400000.0
2007-07-16 04:26:00,1.44257,1.4426,1.44245,1.44245,29400000.0
2007-07-16 04:27:00,1.44264,1.44289,1.44257,1.44263,35400000.0
2007-07-16 04:28:00,1.4428,1.4428,1.44228,1.44271,35200000.0
2007-07-16 04:29:00,1.44265,1.4428,1.44247,1.44273,54100000.0
2007-07-16 04:30:00,1.44258,1.44297,1.4425,1.44267,49000000.0
2007-07-16 04:31:00,1.44238,1.44281,1.44238,1.44262,32400000.0
2007-07-16 04:32:00,1.44261,1.4428,1.44261,1.44277,39400000.0
2007-07-16 04:33:00,1.44297,1.44297,1.4426,1.44278,38600000.0
2007-07-16 04:34:00,1.44265,1.44288,1.44265,1.44273,35000000.0
2007-07-16 04:35:00,1.4426,1.44288,1.4426,1.44268,31800000.0
2007-07-16 04:36:00,1.44283,1.44283,1.44268,1.44268,37600000.0
2007-07-16 04:37:00,1.4428,1.44283,1.44246,1.44268,34200000.0
2007-07-16 04:38:00,1.44264,1.44294,1.44258,1.44294,32000000.0
2007-07-16 04:39:00,1.44273,1.44288,1.44241,1.44277,28000000.0
2007-07-16 04:40:00,1.44265,1.44283,1.44255,1.44264,40800000.0
2007-07-16 04:41:00,1.44274,1.44295,1.4425,1.44295,54800000.0
2007-07-16 04:42:00,1.44288,1.443,1.44284,1.44292,31800000.0
2007-07-16 04:43:00,1.44312,1.44337,1.44305,1.44337,35000000.0
2007-07-16 04:44:00,1.44309,1.44332,1.44269,1.44326,43600000.0
2007-07-16 04:45:00,1.44336,1.44347,1.44322,1.44344,26500000.0
2007-07-16 04:46:00,1.44346,1.44366,1.44284,1.44284,40000000.0
2007-07-16 04:47:00,1.44357,1.44407,1.44345,1.44407,42000001.0
2007-07-16 04:48:00,1.4441,1.44448,1.44396,1.44448,42200000.0
2007-07-16 04:49:00,1.44436,1.44442,1.44405,1.44423,42100000.0
2007-07-16 04:50:00,1.44424,1.44439,1.44412,1.44415,25200000.0
2007-07-16 04:51:00,1.44398,1.44416,1.4439,1.44416,39900000.0
2007-07-16 04:52:00,1.44408,1.44418,1.44393,1.44393,30800000.0
2007-07-16 04:53:00,1.44413,1.44413,1.44395,1.44398,31600000.0
2007-07-16 04:54:00,1.44418,1.44418,1.44403,1.44406,41200000.0
2007-07-16 04:55:00,1.44412,1.44414,1.44365,1.44391,28600000.0
2007-07-16 04:56:00,1.4438,1.44393,1.44358,1.44362,41400000.0
2007-07-16 04:57:00,1.44317,1.44317,1.44299,1.443,42300000.0
2007-07-16 04:58:00,1.44316,1.4432,1.44274,1.44306,32600000.0
2007-07-16 04:59:00,1.44301,1.44325,1.44301,1.44314,32600000.0
2007-07-16 05:00:00,1.44306,1.4432,1.44297,1.44316,49400000.0
2007-07-16 05:01:00,1.44307,1.44316,1.44306,1.44306,42800000.0
2007-07-16 05:02:00,1.44269,1.44312,1.44269,1.44312,41800000.0
2007-07-16 05:03:00,1.44339,1.44339,1.44312,1.44331,39000000.0
2007-07-16 05:04:00,1.44315,1.4434,1.44313,1.4434,30600000.0
2007-07-16 05:05:00,1.44328,1.44349,1.44328,1.44347,27000000.0
2007-07-16 05:06:00,1.44351,1.4436,1.44331,1.4434,25400000.0
2007-07-16 05:07:00,1.44343,1.44348,1.44319,1.44348,32600000.0
2007-07-16 05:08:00,1.44352,1.44362,1.44338,1.44342,22000000.0
2007-07-16 05:09:00,1.44354,1.44372,1.44336,1.44336,30800000.0
2007-07-16 05:10:00,1.44343,1.44358,1.44318,1.44341,22000000.0
2007-07-16 05:11:00,1.44356,1.44356,1.44313,1.44313,27600000.0
2007-07-16 05:12:00,1.4434,1.44366,1.44329,1.44366,62800000.0
2007-07-16 05:13:00,1.44356,1.44378,1.44356,1.4436,30400000.0
2007-07-16 05:14:00,1.4437,1.4437,1.4435,1.44362,21000000.0
2007-07-16 05:15:00,1.4436,1.4436,1.44329,1.44337,31600000.0
2007-07-16 05:16:00,1.44349,1.44361,1.44336,1.44348,49500000.0
2007-07-16 05:17:00,1.44339,1.44364,1.44336,1.44337,42600000.0
2007-07-16 05:18:00,1.44347,1.44362,1.44341,1.44341,59200000.0
2007-07-16 05:19:00,1.44326,1.44376,1.44326,1.44362,42200000.0
2007-07-16 05:20:00,1.44354,1.44369,1.44343,1.44359,37000001.0
2007-07-16 05:21:00,1.44353,1.44359,1.44339,1.44343,27400000.0
2007-07-16 05:22:00,1.4435,1.44354,1.44338,1.44338,59900000.0
2007-07-16 05:23:00,1.44271,1.44344,1.44271,1.44344,44300000.0
2007-07-16 05:24:00,1.44338,1.44355,1.44338,1.44353,33800000.0
2007-07-16 05:25:00,1.44339,1.44359,1.4432,1.44353,53800000.0
2007-07-16 05:26:00,1.44372,1.44372,1.44353,1.4436,47200000.0
2007-07-16 05:27:00,1.44375,1.44377,1.4436,1.44373,41400000.0
2007-07-16 05:28:00,1.44366,1.44366,1.44294,1.44361,26200000.0
2007-07-16 05:29:00,1.44335,1.44352,1.44311,1.44318,42500000.0
2007-07-16 05:30:00,1.44309,1.44314,1.4429,1.44304,38300000.0
2007-07-16 05:31:00,1.44304,1.44326,1.44292,1.44294,31200000.0
2007-07-16 05:32:00,1.44297,1.44311,1.4426,1.44299,33800000.0
2007-07-16 05:33:00,1.44322,1.44322,1.44292,1.44292,25600000.0
2007-07-16 05:34:00,1.4432,1.44325,1.44305,1.44315,27000000.0
2007-07-16 05:35:00,1.44328,1.44349,1.44316,1.44335,46800000.0
2007-07-16 05:36:00,1.44319,1.44335,1.44317,1.44322,35600000.0
2007-07-16 05:37:00,1.4431,1.44318,1.44295,1.44312,50900000.0
2007-07-16 05:38:00,1.44313,1.44324,1.44286,1.44298,24600000.0
2007-07-16 05:39:00,1.44289,1.44325,1.44276,1.44316,37200001.0
2007-07-16 05:40:00,1.44314,1.44327,1.44308,1.44308,30000000.0
2007-07-16 05:41:00,1.4432,1.44322,1.44283,1.4432,43000000.0
2007-07-16 05:42:00,1.44317,1.4433,1.44305,1.44325,32200000.0
2007-07-16 05:43:00,1.443,1.44325,1.443,1.44312,41100000.0
2007-07-16 05:44:00,1.44315,1.44332,1.44304,1.44317,34900000.0
2007-07-16 05:45:00,1.44304,1.44322,1.4429,1.4429,46900000.0
2007-07-16 05:46:00,1.44298,1.44312,1.44298,1.44303,33000000.0
2007-07-16 05:47:00,1.44287,1.44304,1.44287,1.44303,48400000.0
2007-07-16 05:48:00,1.44298,1.44318,1.44297,1.44304,21000000.0
2007-07-16 05:49:00,1.44304,1.44307,1.44286,1.44294,49200000.0
2007-07-16 05:50:00,1.44287,1.44304,1.44266,1.44294,26200000.0
2007-07-16 05:51:00,1.44294,1.44294,1.44252,1.44252,23600000.0
2007-07-16 05:52:00,1.44294,1.44314,1.44289,1.44289,42800000.0
2007-07-16 05:53:00,1.4431,1.44321,1.4428,1.44321,46000000.0
2007-07-16 05:54:00,1.44315,1.44315,1.44291,1.44306,42400000.0
2007-07-16 05:55:00,1.44293,1.44311,1.4428,1.44311,32200000.0
2007-07-16 05:56:00,1.4432,1.4432,1.44281,1.44302,35000000.0
2007-07-16 05:57:00,1.44288,1.44329,1.44288,1.44329,31800000.0
2007-07-16 05:58:00,1.44323,1.44336,1.4431,1.44311,30600000.0
2007-07-16 05:59:00,1.44325,1.44325,1.44315,1.44317,47200000.0
2007-07-16 06:00:00,1.44303,1.44325,1.4429,1.44308,29000000.0
2007-07-16 06:01:00,1.44305,1.44323,1.44303,1.44303,34000000.0
2007-07-16 06:02:00,1.44317,1.44337,1.44293,1.44331,35200000.0
2007-07-16 06:03:00,1.44308,1.44312,1.4429,1.44297,54000000.0
2007-07-16 06:04:00,1.44299,1.44302,1.44282,1.44297,41900000.0
2007-07-16 06:05:00,1.44294,1.44296,1.44266,1.44266,53400000.0
2007-07-16 06:06:00,1.44273,1.44292,1.44273,1.44278,40400000.0
2007-07-16 06:07:00,1.44271,1.44288,1.4426,1.44261,39800000.0
2007-07-16 06:08:00,1.4426,1.44273,1.44242,1.44266,42400000.0
2007-07-16 06:09:00,1.44254,1.44256,1.44242,1.44243,18800000.0
2007-07-16 06:10:00,1.44261,1.44262,1.44246,1.44257,28200000.0
2007-07-16 06:11:00,1.44257,1.44277,1.44248,1.44248,50400000.0
2007-07-16 06:12:00,1.44258,1.44276,1.44238,1.44238,28000000.0
2007-07-16 06:13:00,1.44245,1.44268,1.44235,1.44263,36600000.0
2007-07-16 06:14:00,1.4427,1.44277,1.44237,1.44264,43000000.0
2007-07-16 06:15:00,1.44254,1.44272,1.44245,1.44257,40400000.0
2007-07-16 06:16:00,1.44268,1.44268,1.44238,1.44247,37600000.0
2007-07-16 06:17:00,1.44218,1.44271,1.44218,1.44271,37800000.0
2007-07-16 06:18:00,1.44278,1.44291,1.44266,1.44275,50500000.0
2007-07-16 06:19:00,1.44278,1.44283,1.44263,1.44263,36600000.0
2007-07-16 06:20:00,1.44278,1.44283,1.4426,1.4426,27200000.0
2007-07-16 06:21:00,1.44262,1.44266,1.44242,1.44254,33400000.0
2007-07-16 06:22:00,1.44262,1.44274,1.44248,1.44274,30200000.0
2007-07-16 06:23:00,1.4429,1.44295,1.44257,1.44295,40400000.0
2007-07-16 06:24:00,1.44288,1.44289,1.44254,1.4428,25000000.0
2007-07-16 06:25:00,1.44281,1.44281,1.44271,1.44275,61100000.0
2007-07-16 06:26:00,1.44276,1.44296,1.44264,1.44287,31500000.0
2007-07-16 06:27:00,1.4428,1.4429,1.44275,1.4429,30800000.0
2007-07-16 06:28:00,1.44287,1.44287,1.44259,1.44275,36100000.0
2007-07-16 06:29:00,1.44282,1.44324,1.44282,1.44324,42600000.0
2007-07-16 06:30:00,1.44329,1.44331,1.44305,1.44317,25800000.0
2007-07-16 06:31:00,1.44304,1.44311,1.44302,1.44306,30400000.0
2007-07-16 06:32:00,1.44322,1.44332,1.4431,1.44322,27600000.0
2007-07-16 06:33:00,1.44312,1.44338,1.44311,1.44338,25800000.0
2007-07-16 06:34:00,1.44302,1.44344,1.44302,1.44324,50300000.0
2007-07-16 06:35:00,1.44306,1.44342,1.44298,1.44308,43400000.0
2007-07-16 06:36:00,1.44264,1.44314,1.44264,1.44302,40800000.0
2007-07-16 06:37:00,1.44309,1.44357,1.44305,1.44305,34800000.0
2007-07-16 06:38:00,1.44332,1.44332,1.44306,1.44319,30400000.0
2007-07-16 06:39:00,1.44327,1.44344,1.44321,1.44327,41300000.0
2007-07-16 06:40:00,1.44319,1.44339,1.44319,1.44324,30200000.0
2007-07-16 06:41:00,1.44319,1.44351,1.44284,1.44351,48100000.0
2007-07-16 06:42:00,1.44297,1.44332,1.44284,1.44311,45300000.0
2007-07-16 06:43:00,1.44312,1.44315,1.4427,1.4427,21900000.0
2007-07-16 06:44:00,1.44299,1.44319,1.44285,1.4429,34400000.0
2007-07-16 06:45:00,1.44287,1.44309,1.44283,1.44285,61200001.0
2007-07-16 06:46:00,1.44294,1.44326,1.44294,1.44298,38600000.0
2007-07-16 06:47:00,1.44314,1.44324,1.44302,1.44311,52600001.0
2007-07-16 06:48:00,1.44287,1.44287,1.4424,1.44254,30800000.0
2007-07-16 06:49:00,1.44249,1.44266,1.44238,1.44262,37600000.0
2007-07-16 06:50:00,1.44261,1.4427,1.44249,1.44265,34800000.0
2007-07-16 06:51:00,1.4425,1.4425,1.44227,1.44244,24200000.0
2007-07-16 06:52:00,1.44247,1.44268,1.44229,1.44268,30700000.0
2007-07-16 06:53:00,1.44273,1.44273,1.44246,1.44268,40800000.0
2007-07-16 06:54:00,1.44258,1.44271,1.44236,1.44236,61000000.0
2007-07-16 06:55:00,1.4426,1.4426,1.44243,1.44252,37400000.0
2007-07-16 06:56:00,1.44244,1.44254,1.44239,1.44244,32400000.0
2007-07-16 06:57:00,1.44259,1.4426,1.44216,1.44235,39800000.0
2007-07-16 06:58:00,1.44221,1.44268,1.44208,1.44247,33200000.0
2007-07-16 06:59:00,1.44245,1.44249,1.44207,1.44225,43700000.0
2007-07-16 07:00:00,1.44236,1.4424,1.44223,1.44223,61000000.0
2007-07-16 07:01:00,1.44226,1.44234,1.44212,1.44231,39600000.0
2007-07-16 07:02:00,1.4423,1.44253,1.4423,1.44243,47500000.0
2007-07-16 07:03:00,1.44265,1.44272,1.4426,1.44269,25800000.0
2007-07-16 07:04:00,1.44269,1.44274,1.44241,1.44246,24300000.0
2007-07-16 07:05:00,1.44244,1.44254,1.44221,1.44221,58600000.0
2007-07-16 07:06:00,1.44238,1.44265,1.44238,1.44265,38700000.0
2007-07-16 07:07:00,1.44237,1.44243,1.44212,1.44216,19700000.0
2007-07-16 07:08:00,1.44226,1.44242,1.44218,1.44218,21600000.0
2007-07-16 07:09:00,1.44236,1.44236,1.44228,1.44232,24400000.0
2007-07-16 07:10:00,1.44239,1.44242,1.44232,1.44232,26800000.0
2007-07-16 07:11:00,1.44235,1.44249,1.44225,1.44225,50000000.0
2007-07-16 07:12:00,1.4424,1.44253,1.44208,1.44222,35200000.0
2007-07-16 07:13:00,1.44234,1.44237,1.44225,1.44237,120600000.0
2007-07-16 07:14:00,1.44216,1.44238,1.44216,1.44222,64800001.0
2007-07-16 07:15:00,1.44232,1.44244,1.44207,1.44234,32600000.0
2007-07-16 07:16:00,1.4419,1.44231,1.4419,1.44219,29000000.0
2007-07-16 07:17:00,1.44229,1.44229,1.44186,1.44216,49300000.0
2007-07-16 07:18:00,1.44235,1.44242,1.44209,1.44232,49600000.0
2007-07-16 07:19:00,1.44215,1.44231,1.44211,1.44211,37400000.0
2007-07-16 07:20:00,1.4421,1.44229,1.44197,1.44212,67600000.0
2007-07-16 07:21:00,1.44225,1.4424,1.44216,1.44236,35200000.0
2007-07-16 07:22:00,1.44223,1.44231,1.44206,1.44227,48700000.0
2007-07-16 07:23:00,1.44225,1.44245,1.44217,1.44227,43000000.0
2007-07-16 07:24:00,1.44217,1.44232,1.44212,1.44219,28400000.0
2007-07-16 07:25:00,1.44219,1.44221,1.44191,1.44198,31600000.0
2007-07-16 07:26:00,1.44199,1.44219,1.44199,1.44219,48099999.0
2007-07-16 07:27:00,1.44213,1.44222,1.44179,1.44202,46800000.0
2007-07-16 07:28:00,1.44146,1.44184,1.44124,1.44141,60200000.0
2007-07-16 07:29:00,1.44216,1.44216,1.44199,1.44212,38400000.0
2007-07-16 07:30:00,1.44189,1.44199,1.44139,1.44199,38400000.0
2007-07-16 07:31:00,1.44191,1.44214,1.4419,1.44214,28000000.0
2007-07-16 07:32:00,1.44188,1.44215,1.44166,1.44206,44600000.0
2007-07-16 07:33:00,1.44197,1.44209,1.4417,1.4417,54100000.0
2007-07-16 07:34:00,1.44182,1.44219,1.44182,1.44219,55800000.0
2007-07-16 07:35:00,1.44192,1.44192,1.44157,1.44172,40600000.0
2007-07-16 07:36:00,1.44146,1.44146,1.44114,1.44136,39100000.0
2007-07-16 07:37:00,1.44156,1.44156,1.44131,1.44145,30200000.0
2007-07-16 07:38:00,1.44138,1.44143,1.44121,1.44136,51900000.0
2007-07-16 07:39:00,1.44105,1.44128,1.44105,1.44125,31300000.0
2007-07-16 07:40:00,1.44114,1.44122,1.44079,1.44084,57600000.0
2007-07-16 07:41:00,1.44085,1.44112,1.44083,1.44112,40000000.0
2007-07-16 07:42:00,1.44104,1.44121,1.44082,1.44114,52900000.0
2007-07-16 07:43:00,1.44127,1.44136,1.44107,1.44122,33000000.0
2007-07-16 07:44:00,1.44137,1.44148,1.44135,1.44147,36600000.0
2007-07-16 07:45:00,1.44146,1.44147,1.44081,1.44135,44800000.0
2007-07-16 07:46:00,1.44141,1.44147,1.44127,1.44147,23200000.0
2007-07-16 07:47:00,1.44141,1.44145,1.44101,1.44142,30400000.0
2007-07-16 07:48:00,1.44124,1.44136,1.44119,1.44133,41700000.0
2007-07-16 07:49:00,1.4413,1.44138,1.44092,1.44092,58200001.0
2007-07-16 07:50:00,1.44127,1.4413,1.44124,1.44127,26200000.0
2007-07-16 07:51:00,1.44121,1.44136,1.44102,1.44136,28400000.0
2007-07-16 07:52:00,1.4412,1.4412,1.44081,1.44103,35800000.0
2007-07-16 07:53:00,1.44114,1.44131,1.44108,1.44124,47400000.0
2007-07-16 07:54:00,1.44112,1.44118,1.44092,1.44092,38900000.0
2007-07-16 07:55:00,1.44149,1.44149,1.44111,1.44143,51800000.0
2007-07-16 07:56:00,1.44141,1.44154,1.44127,1.44154,30600000.0
2007-07-16 07:57:00,1.44154,1.4417,1.44138,1.44139,80700000.0
2007-07-16 07:58:00,1.44127,1.44152,1.44117,1.44137,54000000.0
2007-07-16 07:59:00,1.44097,1.44128,1.44097,1.44111,84300000.0
2007-07-16 08:00:00,1.44116,1.44131,1.44091,1.44095,32300000.0
2007-07-16 08:01:00,1.44056,1.44056,1.44006,1.44006,27800000.0
2007-07-16 08:02:00,1.44011,1.44043,1.43991,1.44035,33000000.0
2007-07-16 08:03:00,1.44037,1.44088,1.44029,1.44087,43600000.0
2007-07-16 08:04:00,1.44099,1.44121,1.44099,1.44099,35600000.0
2007-07-16 08:05:00,1.44106,1.44122,1.44106,1.44122,24800000.0
2007-07-16 08:06:00,1.44117,1.44134,1.44102,1.44121,46200000.0
2007-07-16 08:07:00,1.44117,1.44125,1.44095,1.44111,36500000.0
2007-07-16 08:08:00,1.44117,1.4412,1.44091,1.44091,37400000.0
2007-07-16 08:09:00,1.44123,1.44135,1.44108,1.44135,45300000.0
2007-07-16 08:10:00,1.44125,1.44125,1.441,1.4412,38800000.0
2007-07-16 08:11:00,1.44108,1.4414,1.44108,1.4414,36300000.0
2007-07-16 08:12:00,1.44144,1.44144,1.4412,1.4413,49400000.0
2007-07-16 08:13:00,1.44096,1.44143,1.44096,1.44133,40200000.0
2007-07-16 08:14:00,1.44134,1.44143,1.44131,1.44137,79400000.0
2007-07-16 08:15:00,1.44151,1.44151,1.44136,1.44137,83500000.0
2007-07-16 08:16:00,1.44126,1.44132,1.44093,1.44132,41100000.0
2007-07-16 08:17:00,1.44138,1.44138,1.44098,1.441,48600000.0
2007-07-16 08:18:00,1.44116,1.44136,1.44103,1.44115,29200000.0
2007-07-16 08:19:00,1.44105,1.44123,1.44078,1.44078,54400000.0
2007-07-16 08:20:00,1.44068,1.44076,1.44053,1.44068,32800000.0
2007-07-16 08:21:00,1.44054,1.44072,1.44039,1.44039,27900000.0
2007-07-16 08:22:00,1.44049,1.44089,1.44049,1.44086,40200000.0
2007-07-16 08:23:00,1.44075,1.44085,1.44052,1.44071,41500000.0
2007-07-16 08:24:00,1.44097,1.44131,1.44084,1.44119,35400000.0
2007-07-16 08:25:00,1.44124,1.44139,1.44114,1.44114,31700000.0
2007-07-16 08:26:00,1.44135,1.44143,1.44091,1.44094,50000000.0
2007-07-16 08:27:00,1.44086,1.44098,1.44072,1.44075,47900000.0
2007-07-16 08:28:00,1.44079,1.44079,1.44055,1.44064,40000000.0
2007-07-16 08:29:00,1.44067,1.44078,1.44064,1.44077,53800001.0
2007-07-16 08:30:00,1.44062,1.44062,1.44006,1.44048,37800000.0
2007-07-16 08:31:00,1.44059,1.44116,1.44047,1.44115,48300000.0
2007-07-16 08:32:00,1.4411,1.44124,1.44083,1.44109,28200000.0
2007-07-16 08:33:00,1.44106,1.4415,1.441,1.4413,25400000.0
2007-07-16 08:34:00,1.44139,1.44145,1.44118,1.44136,40900000.0
2007-07-16 08:35:00,1.44113,1.44135,1.44111,1.44131,46800000.0
2007-07-16 08:36:00,1.4413,1.44139,1.44087,1.44112,47800000.0
2007-07-16 08:37:00,1.44127,1.44138,1.44114,1.44136,31800000.0
2007-07-16 08:38:00,1.44131,1.44135,1.44105,1.44108,32800000.0
2007-07-16 08:39:00,1.44132,1.44152,1.44116,1.44136,35800000.0
2007-07-16 08:40:00,1.44126,1.44151,1.44078,1.44151,39400001.0
2007-07-16 08:41:00,1.44146,1.44158,1.44134,1.44158,33400000.0
2007-07-16 08:42:00,1.44163,1.44163,1.44132,1.44143,47900000.0
2007-07-16 08:43:00,1.44159,1.44208,1.44159,1.44166,42600000.0
2007-07-16 08:44:00,1.44192,1.44198,1.44151,1.44175,29400000.0
2007-07-16 08:45:00,1.44135,1.44179,1.44126,1.44169,40000000.0
2007-07-16 08:46:00,1.44192,1.44192,1.44167,1.44173,40800000.0
2007-07-16 08:47:00,1.44178,1.44178,1.44144,1.44144,25600000.0
2007-07-16 08:48:00,1.44157,1.44159,1.44117,1.44117,37200000.0
2007-07-16 08:49:00,1.44073,1.44119,1.44073,1.44077,34400000.0
2007-07-16 08:50:00,1.44061,1.4408,1.44058,1.4408,38600000.0
2007-07-16 08:51:00,1.44077,1.44101,1.44057,1.44057,28200000.0
2007-07-16 08:52:00,1.44087,1.44105,1.44076,1.44094,43000000.0
2007-07-16 08:53:00,1.44098,1.44098,1.44071,1.44077,41100000.0
2007-07-16 08:54:00,1.4408,1.44094,1.4407,1.44076,32800000.0
2007-07-16 08:55:00,1.44074,1.44096,1.44055,1.44083,38400000.0
2007-07-16 08:56:00,1.44086,1.44117,1.44072,1.44085,40700000.0
2007-07-16 08:57:00,1.44097,1.44097,1.44051,1.44058,34200000.0
2007-07-16 08:58:00,1.4406,1.44068,1.44041,1.44057,51000001.0
2007-07-16 08:59:00,1.44033,1.44049,1.44013,1.44045,39400000.0
2007-07-16 09:00:00,1.44074,1.441,1.44053,1.441,30200000.0
2007-07-16 09:01:00,1.44077,1.44097,1.4407,1.44089,40000000.0
2007-07-16 09:02:00,1.44103,1.44111,1.44098,1.44098,33600000.0
2007-07-16 09:03:00,1.44049,1.44096,1.44049,1.44053,38700000.0
2007-07-16 09:04:00,1.44074,1.44077,1.44045,1.44045,27000000.0
2007-07-16 09:05:00,1.44063,1.44063,1.44013,1.44047,35300000.0
2007-07-16 09:06:00,1.44018,1.4403,1.43989,1.43991,32400000.0
2007-07-16 09:07:00,1.43981,1.43981,1.43943,1.43943,47200000.0
2007-07-16 09:08:00,1.43971,1.43992,1.43951,1.43989,53000000.0
2007-07-16 09:09:00,1.44014,1.4404,1.43998,1.44038,56900000.0
2007-07-16 09:10:00,1.44034,1.44066,1.44029,1.44056,28000000.0
2007-07-16 09:11:00,1.44061,1.4408,1.44045,1.4408,37500000.0
2007-07-16 09:12:00,1.44078,1.44078,1.44063,1.44068,30200000.0
2007-07-16 09:13:00,1.44056,1.44081,1.44056,1.44081,23400000.0
2007-07-16 09:14:00,1.4408,1.44137,1.4408,1.44134,49300000.0
2007-07-16 09:15:00,1.44102,1.44134,1.44102,1.44127,36600001.0
2007-07-16 09:16:00,1.44113,1.44146,1.44113,1.44126,36100000.0
2007-07-16 09:17:00,1.44125,1.44125,1.44093,1.44107,24800000.0
2007-07-16 09:18:00,1.44112,1.44112,1.44088,1.44089,23400000.0
2007-07-16 09:19:00,1.44081,1.44105,1.4408,1.44096,41000000.0
2007-07-16 09:20:00,1.44111,1.44138,1.441,1.441,36300000.0
2007-07-16 09:21:00,1.44113,1.44122,1.44087,1.44098,33200000.0
2007-07-16 09:22:00,1.44104,1.44122,1.44104,1.44122,42800000.0
2007-07-16 09:23:00,1.44097,1.44115,1.44083,1.44083,44800000.0
2007-07-16 09:24:00,1.44102,1.44102,1.44074,1.44093,44500000.0
2007-07-16 09:25:00,1.44088,1.44095,1.44067,1.44078,30600000.0
2007-07-16 09:26:00,1.44049,1.44079,1.44049,1.44071,53500000.0
2007-07-16 09:27:00,1.44052,1.44067,1.44027,1.44067,30400000.0
2007-07-16 09:28:00,1.44072,1.4409,1.4406,1.44067,33900000.0
2007-07-16 09:29:00,1.44077,1.44105,1.44067,1.44105,25600000.0
2007-07-16 09:30:00,1.44115,1.44125,1.44089,1.44093,23200000.0
2007-07-16 09:31:00,1.44084,1.44102,1.44075,1.44078,35200000.0
2007-07-16 09:32:00,1.44097,1.44105,1.44055,1.44079,39300000.0
2007-07-16 09:33:00,1.44094,1.44108,1.44079,1.44107,36200000.0
2007-07-16 09:34:00,1.44094,1.44127,1.44089,1.44119,29400000.0
2007-07-16 09:35:00,1.44087,1.44091,1.4403,1.44043,59800001.0
2007-07-16 09:36:00,1.44052,1.4406,1.44026,1.44026,40000001.0
2007-07-16 09:37:00,1.44027,1.44066,1.44027,1.44055,25600000.0
2007-07-16 09:38:00,1.44044,1.44069,1.44043,1.44059,34400000.0
2007-07-16 09:39:00,1.44052,1.44082,1.44052,1.44068,30300000.0
2007-07-16 09:40:00,1.44074,1.44097,1.44071,1.44084,31500000.0
2007-07-16 09:41:00,1.44117,1.44117,1.44067,1.4408,63000000.0
2007-07-16 09:42:00,1.44075,1.4412,1.44075,1.44107,48500000.0
2007-07-16 09:43:00,1.44107,1.44133,1.44107,1.44133,38000000.0
2007-07-16 09:44:00,1.44132,1.44202,1.44132,1.44202,31400000.0
2007-07-16 09:45:00,1.44196,1.44196,1.44096,1.44096,33000000.0
2007-07-16 09:46:00,1.44138,1.44138,1.44114,1.44127,37600000.0
2007-07-16 09:47:00,1.44118,1.44165,1.44118,1.44165,29200000.0
2007-07-16 09:48:00,1.44162,1.44191,1.44146,1.44163,37200000.0
2007-07-16 09:49:00,1.44147,1.44184,1.44133,1.44182,39400000.0
2007-07-16 09:50:00,1.44169,1.44184,1.44159,1.44161,51300000.0
2007-07-16 09:51:00,1.44154,1.44176,1.44143,1.44164,62700000.0
2007-07-16 09:52:00,1.44156,1.44189,1.44156,1.44189,50800000.0
2007-07-16 09:53:00,1.4418,1.4421,1.44174,1.44174,88900000.0
2007-07-16 09:54:00,1.44173,1.44173,1.44159,1.4417,35600000.0
2007-07-16 09:55:00,1.44164,1.44191,1.44149,1.4415,54900000.0
2007-07-16 09:56:00,1.44074,1.44117,1.44074,1.44117,36000000.0
2007-07-16 09:57:00,1.4413,1.44148,1.4413,1.44138,42400000.0
2007-07-16 09:58:00,1.44148,1.4421,1.44133,1.44169,37000000.0
2007-07-16 09:59:00,1.44179,1.44202,1.44179,1.44202,32800000.0
2007-07-16 10:00:00,1.44182,1.44202,1.44164,1.44193,48000000.0
2007-07-16 10:01:00,1.44224,1.44224,1.44196,1.44216,42000000.0
2007-07-16 10:02:00,1.44212,1.44212,1.44166,1.44189,52100000.0
2007-07-16 10:03:00,1.44184,1.442,1.44168,1.44168,35700000.0
2007-07-16 10:04:00,1.44195,1.44196,1.44128,1.44172,42200000.0
2007-07-16 10:05:00,1.44165,1.44183,1.44123,1.44164,39000000.0
2007-07-16 10:06:00,1.44181,1.44186,1.44156,1.44163,33500000.0
2007-07-16 10:07:00,1.44178,1.44196,1.44172,1.44176,44400001.0
2007-07-16 10:08:00,1.44167,1.44198,1.44158,1.44188,26000000.0
2007-07-16 10:09:00,1.44202,1.44202,1.44168,1.44179,23600000.0
2007-07-16 10:10:00,1.44175,1.44195,1.44141,1.44195,29200000.0
2007-07-16 10:11:00,1.4418,1.44201,1.44157,1.44175,35000000.0
2007-07-16 10:12:00,1.44158,1.44197,1.44158,1.4416,36300000.0
2007-07-16 10:13:00,1.44163,1.44167,1.44145,1.44161,65500000.0
2007-07-16 10:14:00,1.44155,1.44163,1.44143,1.44156,32600000.0
2007-07-16 10:15:00,1.44144,1.44157,1.44144,1.44157,48600000.0
2007-07-16 10:16:00,1.4415,1.4415,1.44094,1.44118,34400000.0
2007-07-16 10:17:00,1.44109,1.44109,1.44059,1.4408,26400000.0
2007-07-16 10:18:00,1.44066,1.44092,1.44066,1.44083,47700000.0
2007-07-16 10:19:00,1.4408,1.44082,1.44062,1.44073,37800000.0
2007-07-16 10:20:00,1.44087,1.44087,1.44073,1.44086,37000000.0
2007-07-16 10:21:00,1.4408,1.4411,1.4408,1.4409,44800000.0
2007-07-16 10:22:00,1.44114,1.44124,1.44061,1.44092,51200000.0
2007-07-16 10:23:00,1.44078,1.44122,1.44078,1.44108,61600000.0
2007-07-16 10:24:00,1.44125,1.44125,1.44104,1.44114,39700000.0
2007-07-16 10:25:00,1.44115,1.44128,1.44111,1.44116,33600000.0
2007-07-16 10:26:00,1.4411,1.44143,1.44107,1.44138,50800000.0
2007-07-16 10:27:00,1.44133,1.44151,1.44121,1.44121,42400000.0
2007-07-16 10:28:00,1.44117,1.44135,1.44087,1.44087,29000000.0
2007-07-16 10:29:00,1.44061,1.44072,1.44027,1.44062,42400000.0
2007-07-16 10:30:00,1.44075,1.44082,1.4398,1.44002,64400000.0
2007-07-16 10:31:00,1.44007,1.44072,1.44007,1.44071,45000000.0
2007-07-16 10:32:00,1.44045,1.44072,1.44045,1.44072,37600000.0
2007-07-16 10:33:00,1.44065,1.44075,1.44042,1.44047,43800000.0
2007-07-16 10:34:00,1.44053,1.44069,1.44036,1.44037,52400000.0
2007-07-16 10:35:00,1.44052,1.4406,1.44037,1.44059,74100000.0
2007-07-16 10:36:00,1.44067,1.44083,1.44053,1.44053,26000000.0
2007-07-16 10:37:00,1.4415,1.44163,1.44127,1.44136,33300000.0
2007-07-16 10:38:00,1.44122,1.4413,1.44072,1.44072,35900000.0
2007-07-16 10:39:00,1.44052,1.44072,1.44031,1.44069,29700000.0
2007-07-16 10:40:00,1.44077,1.44091,1.44067,1.44075,30200000.0
2007-07-16 10:41:00,1.44083,1.44084,1.44041,1.44084,61600000.0
2007-07-16 10:42:00,1.44055,1.44055,1.44002,1.44024,41400000.0
2007-07-16 10:43:00,1.44017,1.44029,1.44014,1.44017,38600000.0
2007-07-16 10:44:00,1.44014,1.44033,1.4401,1.44024,30400000.0
2007-07-16 10:45:00,1.43991,1.44001,1.4397,1.4397,50600000.0
2007-07-16 10:46:00,1.44024,1.44031,1.44002,1.44004,34400000.0
2007-07-16 10:47:00,1.44026,1.44041,1.44026,1.44035,31400000.0
2007-07-16 10:48:00,1.44049,1.44049,1.44029,1.44035,40400000.0
2007-07-16 10:49:00,1.44044,1.44059,1.44031,1.44047,45000000.0
2007-07-16 10:50:00,1.4409,1.4409,1.4405,1.44063,32600000.0
2007-07-16 10:51:00,1.44085,1.44122,1.44085,1.44096,35400000.0
2007-07-16 10:52:00,1.44099,1.44113,1.44093,1.44113,48400000.0
2007-07-16 10:53:00,1.44102,1.44106,1.44077,1.441,34700000.0
2007-07-16 10:54:00,1.44106,1.44106,1.44054,1.44081,21800000.0
2007-07-16 10:55:00,1.44089,1.44121,1.44069,1.44121,36200000.0
2007-07-16 10:56:00,1.44132,1.44155,1.44132,1.44145,38600000.0
2007-07-16 10:57:00,1.44131,1.44131,1.44105,1.44113,37400000.0
2007-07-16 10:58:00,1.44102,1.44138,1.44101,1.44108,52000000.0
2007-07-16 10:59:00,1.44144,1.44176,1.44137,1.44145,39800000.0
2007-07-16 11:00:00,1.44178,1.44192,1.44148,1.4416,26000000.0
2007-07-16 11:01:00,1.44166,1.44186,1.44166,1.44179,25800000.0
2007-07-16 11:02:00,1.44186,1.44197,1.44162,1.44172,42300000.0
2007-07-16 11:03:00,1.44167,1.44173,1.44158,1.4417,35700000.0
2007-07-16 11:04:00,1.44178,1.44212,1.44157,1.44212,36400000.0
2007-07-16 11:05:00,1.44198,1.44198,1.44169,1.44169,33400000.0
2007-07-16 11:06:00,1.44172,1.4422,1.44172,1.44212,42900000.0
2007-07-16 11:07:00,1.44219,1.44221,1.44194,1.44212,32400000.0
2007-07-16 11:08:00,1.44219,1.44229,1.44191,1.44213,31800000.0
2007-07-16 11:09:00,1.44203,1.44227,1.44203,1.44225,38000000.0
2007-07-16 11:10:00,1.44216,1.44227,1.44209,1.44225,37300000.0
2007-07-16 11:11:00,1.4423,1.44248,1.44199,1.44247,28200000.0
2007-07-16 11:12:00,1.44232,1.44255,1.44223,1.44251,40600000.0
2007-07-16 11:13:00,1.44247,1.44251,1.44225,1.44239,51600000.0
2007-07-16 11:14:00,1.44243,1.44247,1.4421,1.44212,25600000.0
2007-07-16 11:15:00,1.44221,1.44221,1.44192,1.44221,37800000.0
2007-07-16 11:16:00,1.44211,1.44212,1.44193,1.44201,45000000.0
2007-07-16 11:17:00,1.44197,1.44209,1.4418,1.4418,39600000.0
2007-07-16 11:18:00,1.44179,1.44217,1.44152,1.44152,35200000.0
2007-07-16 11:19:00,1.44206,1.44206,1.44199,1.44204,32800000.0
2007-07-16 11:20:00,1.44197,1.4421,1.4419,1.44195,26600000.0
2007-07-16 11:21:00,1.44174,1.44181,1.44147,1.44157,65000002.0
2007-07-16 11:22:00,1.44166,1.44217,1.44166,1.44217,51200000.0
2007-07-16 11:23:00,1.44211,1.44218,1.44185,1.44203,42200000.0
2007-07-16 11:24:00,1.44228,1.44228,1.44203,1.44219,26000000.0
2007-07-16 11:25:00,1.44216,1.44216,1.44181,1.4421,37400000.0
2007-07-16 11:26:00,1.44208,1.4423,1.44208,1.4423,30200000.0
2007-07-16 11:27:00,1.44249,1.44294,1.44227,1.44294,46200000.0
2007-07-16 11:28:00,1.44274,1.44284,1.44268,1.44279,48800000.0
2007-07-16 11:29:00,1.44281,1.44282,1.44263,1.44281,42900000.0
2007-07-16 11:30:00,1.44294,1.44327,1.44294,1.44327,25000000.0
2007-07-16 11:31:00,1.44329,1.44332,1.44296,1.44331,53800001.0
2007-07-16 11:32:00,1.44313,1.44331,1.44299,1.44299,51800000.0
2007-07-16 11:33:00,1.44294,1.44321,1.44294,1.4432,62000001.0
2007-07-16 11:34:00,1.44286,1.44322,1.44279,1.44322,40200000.0
2007-07-16 11:35:00,1.44308,1.4432,1.44304,1.44318,18400000.0
2007-07-16 11:36:00,1.44311,1.44311,1.44296,1.44308,40000000.0
2007-07-16 11:37:00,1.44291,1.44296,1.4427,1.44289,35000000.0
2007-07-16 11:38:00,1.44289,1.44289,1.44266,1.44266,32200000.0
2007-07-16 11:39:00,1.44259,1.44262,1.44239,1.44249,81700000.0
2007-07-16 11:40:00,1.44253,1.44272,1.44236,1.44272,47000000.0
2007-07-16 11:41:00,1.44245,1.44247,1.44229,1.44238,28200000.0
2007-07-16 11:42:00,1.44236,1.44236,1.4422,1.4422,48700000.0
2007-07-16 11:43:00,1.44221,1.44221,1.44172,1.44196,44700000.0
2007-07-16 11:44:00,1.44205,1.44205,1.44186,1.44186,35000000.0
2007-07-16 11:45:00,1.44205,1.44205,1.4417,1.44201,47000000.0
2007-07-16 11:46:00,1.44195,1.44195,1.44168,1.44177,22000000.0
2007-07-16 11:47:00,1.44199,1.44216,1.44189,1.44194,35400000.0
2007-07-16 11:48:00,1.44192,1.44246,1.44192,1.44227,29400000.0
2007-07-16 11:49:00,1.44252,1.44269,1.44213,1.44269,38000000.0
2007-07-16 11:50:00,1.44271,1.44274,1.44252,1.44256,52700000.0
2007-07-16 11:51:00,1.44272,1.4428,1.44259,1.44265,21800000.0
2007-07-16 11:52:00,1.44272,1.44278,1.44261,1.44261,42400000.0
2007-07-16 11:53:00,1.44266,1.44286,1.44263,1.44274,30200000.0
2007-07-16 11:54:00,1.44283,1.44303,1.44263,1.44292,30400000.0
2007-07-16 11:55:00,1.44317,1.44359,1.44309,1.4434,43300000.0
2007-07-16 11:56:00,1.44361,1.44389,1.44349,1.44372,41600000.0
2007-07-16 11:57:00,1.44387,1.44387,1.44352,1.44371,28000000.0
2007-07-16 11:58:00,1.4438,1.44401,1.44379,1.44384,34600000.0
2007-07-16 11:59:00,1.44391,1.44391,1.44331,1.44347,44600001.0
2007-07-16 12:00:00,1.4434,1.4434,1.44325,1.4434,36500000.0
2007-07-16 12:01:00,1.44338,1.44357,1.44318,1.44357,42000001.0
2007-07-16 12:02:00,1.44359,1.44369,1.44334,1.44344,25800000.0
2007-07-16 12:03:00,1.4434,1.44359,1.44312,1.44312,23000000.0
2007-07-16 12:04:00,1.44333,1.44366,1.44323,1.44366,40000000.0
2007-07-16 12:05:00,1.44346,1.44363,1.44346,1.44356,32400000.0
2007-07-16 12:06:00,1.44348,1.44352,1.44335,1.44339,50400000.0
2007-07-16 12:07:00,1.44354,1.44369,1.44342,1.44369,47600000.0
2007-07-16 12:08:00,1.44369,1.44372,1.44339,1.44342,28400000.0
2007-07-16 12:09:00,1.44344,1.44347,1.44319,1.44319,25400000.0
2007-07-16 12:10:00,1.44333,1.44344,1.44322,1.44336,40100000.0
2007-07-16 12:11:00,1.4432,1.44332,1.44296,1.44301,25400000.0
2007-07-16 12:12:00,1.44296,1.44308,1.44269,1.44298,37800000.0
2007-07-16 12:13:00,1.44289,1.44314,1.44282,1.44309,25800000.0
2007-07-16 12:14:00,1.44308,1.44319,1.44285,1.44295,50200000.0
2007-07-16 12:15:00,1.44301,1.4431,1.44273,1.443,28200000.0
2007-07-16 12:16:00,1.44278,1.44315,1.44275,1.44286,65600001.0
2007-07-16 12:17:00,1.44284,1.44302,1.4427,1.44296,34200000.0
2007-07-16 12:18:00,1.44305,1.44311,1.44275,1.4431,35600000.0
2007-07-16 12:19:00,1.44305,1.44348,1.44305,1.44346,27100000.0
2007-07-16 12:20:00,1.44324,1.44354,1.44316,1.44348,30800000.0
2007-07-16 12:21:00,1.44331,1.44331,1.44301,1.44302,40200000.0
2007-07-16 12:22:00,1.44312,1.44312,1.44284,1.44301,74600002.0
2007-07-16 12:23:00,1.44286,1.44313,1.44283,1.44298,42000000.0
2007-07-16 12:24:00,1.4426,1.44297,1.4426,1.44294,27800000.0
2007-07-16 12:25:00,1.44291,1.44315,1.44278,1.44278,37800000.0
2007-07-16 12:26:00,1.44295,1.44296,1.4427,1.44285,42200000.0
2007-07-16 12:27:00,1.44283,1.44287,1.44269,1.44285,42400000.0
2007-07-16 12:28:00,1.44286,1.44286,1.44273,1.44283,29900000.0
2007-07-16 12:29:00,1.44282,1.44282,1.44246,1.44276,53700000.0
2007-07-16 12:30:00,1.44279,1.44304,1.44279,1.44297,37400000.0
2007-07-16 12:31:00,1.44288,1.44293,1.44284,1.44287,27600000.0
2007-07-16 12:32:00,1.44299,1.44299,1.44279,1.44279,33000000.0
2007-07-16 12:33:00,1.44279,1.44279,1.44254,1.44274,41400000.0
2007-07-16 12:34:00,1.44264,1.44291,1.44255,1.44268,28000000.0
2007-07-16 12:35:00,1.44275,1.4429,1.44268,1.4429,23200000.0
2007-07-16 12:36:00,1.44279,1.44279,1.44255,1.44276,29400000.0
2007-07-16 12:37:00,1.44272,1.44286,1.44259,1.44264,28000000.0
2007-07-16 12:38:00,1.44276,1.44276,1.4426,1.44274,40100000.0
2007-07-16 12:39:00,1.44277,1.44284,1.44261,1.44261,31500000.0
2007-07-16 12:40:00,1.44265,1.44288,1.44263,1.44277,29400000.0
2007-07-16 12:41:00,1.44275,1.44275,1.44238,1.4427,39700000.0
2007-07-16 12:42:00,1.44272,1.44275,1.44255,1.44267,60700000.0
2007-07-16 12:43:00,1.44276,1.4428,1.44249,1.44257,37300000.0
2007-07-16 12:44:00,1.44293,1.44301,1.4426,1.44301,50300000.0
2007-07-16 12:45:00,1.44288,1.44288,1.4425,1.4425,42000000.0
2007-07-16 12:46:00,1.44268,1.44276,1.44253,1.44271,38100000.0
2007-07-16 12:47:00,1.44254,1.44267,1.44237,1.44256,43400000.0
2007-07-16 12:48:00,1.44264,1.44275,1.44252,1.44252,45200000.0
2007-07-16 12:49:00,1.44246,1.44275,1.44246,1.44275,40800000.0
2007-07-16 12:50:00,1.44277,1.44279,1.44254,1.44267,30400000.0
2007-07-16 12:51:00,1.44256,1.44256,1.44221,1.44236,65700000.0
2007-07-16 12:52:00,1.44245,1.44261,1.44233,1.44261,34200000.0
2007-07-16 12:53:00,1.44246,1.44262,1.44216,1.44254,58200000.0
2007-07-16 12:54:00,1.44247,1.4425,1.44229,1.44229,25800000.0
2007-07-16 12:55:00,1.44253,1.44262,1.44237,1.4425,31600000.0
2007-07-16 12:56:00,1.44239,1.44257,1.44212,1.44257,45300000.0
2007-07-16 12:57:00,1.44292,1.44293,1.44266,1.44274,30200000.0
2007-07-16 12:58:00,1.44259,1.44272,1.44238,1.44255,35200000.0
2007-07-16 12:59:00,1.44209,1.44278,1.44209,1.44277,39800000.0
2007-07-16 13:00:00,1.44268,1.44284,1.44251,1.44251,43900000.0
2007-07-16 13:01:00,1.44243,1.44264,1.44238,1.44238,38500000.0
2007-07-16 13:02:00,1.44259,1.44279,1.44255,1.44279,17800000.0
2007-07-16 13:03:00,1.44277,1.4428,1.44256,1.44268,37600000.0
2007-07-16 13:04:00,1.44253,1.44279,1.44242,1.44255,37000000.0
2007-07-16 13:05:00,1.44225,1.44269,1.44225,1.44253,87400000.0
2007-07-16 13:06:00,1.44227,1.44254,1.44193,1.44226,25800000.0
2007-07-16 13:07:00,1.44239,1.44239,1.44202,1.44209,31800001.0
2007-07-16 13:08:00,1.44207,1.44229,1.44203,1.4421,35400000.0
2007-07-16 13:09:00,1.44211,1.44214,1.44193,1.44193,26800000.0
2007-07-16 13:10:00,1.44213,1.44237,1.44207,1.4421,39200000.0
2007-07-16 13:11:00,1.44219,1.4422,1.4418,1.44193,28300000.0
2007-07-16 13:12:00,1.44203,1.44221,1.44191,1.44202,38700000.0
2007-07-16 13:13:00,1.44205,1.44222,1.44202,1.44218,31600000.0
2007-07-16 13:14:00,1.44204,1.44219,1.44184,1.44202,43200000.0
2007-07-16 13:15:00,1.44215,1.44236,1.44215,1.44228,48400000.0
2007-07-16 13:16:00,1.44234,1.44257,1.44234,1.44248,47200000.0
2007-07-16 13:17:00,1.44211,1.44301,1.44211,1.44245,37400000.0
2007-07-16 13:18:00,1.4426,1.44268,1.44238,1.44256,45600000.0
2007-07-16 13:19:00,1.44256,1.44269,1.44244,1.44244,75500000.0
2007-07-16 13:20:00,1.44239,1.44258,1.44205,1.44233,24200000.0
2007-07-16 13:21:00,1.44241,1.44241,1.44186,1.44218,52800000.0
2007-07-16 13:22:00,1.44208,1.44251,1.44203,1.44249,27600000.0
2007-07-16 13:23:00,1.44206,1.44265,1.44206,1.44257,36000000.0
2007-07-16 13:24:00,1.4425,1.44268,1.44244,1.44268,25200000.0
2007-07-16 13:25:00,1.44257,1.44257,1.44243,1.44252,20400000.0
2007-07-16 13:26:00,1.44247,1.44258,1.44221,1.44227,35000000.0
2007-07-16 13:27:00,1.44236,1.44241,1.44221,1.44224,84300000.0
2007-07-16 13:28:00,1.44217,1.44238,1.44204,1.44206,39600000.0
2007-07-16 13:29:00,1.44215,1.44215,1.4415,1.44204,40600000.0
2007-07-16 13:30:00,1.4421,1.44217,1.44198,1.44214,42600000.0
2007-07-16 13:31:00,1.44232,1.44236,1.44167,1.44212,48900000.0
2007-07-16 13:32:00,1.44211,1.44225,1.44195,1.44204,410100001.0
2007-07-16 13:33:00,1.44189,1.44202,1.44182,1.44194,564600000.0
2007-07-16 13:34:00,1.4418,1.44206,1.4416,1.44191,694300004.0
2007-07-16 13:35:00,1.44192,1.44219,1.4419,1.44202,476000000.0
2007-07-16 13:36:00,1.44188,1.44204,1.44178,1.44197,164000000.0
2007-07-16 13:37:00,1.44182,1.44197,1.44166,1.44192,540000000.0
2007-07-16 13:38:00,1.44182,1.442,1.44182,1.44192,328300000.0
2007-07-16 13:39:00,1.44187,1.44187,1.44167,1.44185,208800000.0
2007-07-16 13:40:00,1.44183,1.44201,1.44172,1.44183,363400000.0
2007-07-16 13:41:00,1.44187,1.442,1.44164,1.44182,339000000.0
2007-07-16 13:42:00,1.4419,1.44212,1.44167,1.44179,630800002.0
2007-07-16 13:43:00,1.44167,1.44181,1.44153,1.44153,180700000.0
2007-07-16 13:44:00,1.44141,1.44145,1.44113,1.44143,379800002.0
2007-07-16 13:45:00,1.44136,1.44151,1.44129,1.44138,201300000.0
2007-07-16 13:46:00,1.44148,1.4415,1.44132,1.44135,166200000.0
2007-07-16 13:47:00,1.44151,1.44165,1.44137,1.4416,325000000.0
2007-07-16 13:48:00,1.44162,1.44167,1.44146,1.44163,105700000.0
2007-07-16 13:49:00,1.44159,1.44169,1.44142,1.44158,239100002.0
2007-07-16 13:50:00,1.44153,1.44165,1.441,1.441,276400001.0
2007-07-16 13:51:00,1.44093,1.44123,1.44089,1.44106,346500001.0
2007-07-16 13:52:00,1.44104,1.44131,1.44096,1.44127,461600002.0
2007-07-16 13:53:00,1.44124,1.44158,1.44107,1.44128,350600001.0
2007-07-16 13:54:00,1.44128,1.44144,1.44112,1.44112,326800000.0
2007-07-16 13:55:00,1.44119,1.44202,1.441,1.44202,378100001.0
2007-07-16 13:56:00,1.44204,1.44226,1.44176,1.44176,437900002.0
2007-07-16 13:57:00,1.44162,1.44193,1.44162,1.44189,281000001.0
2007-07-16 13:58:00,1.44197,1.44201,1.44185,1.44196,383200000.0
2007-07-16 13:59:00,1.442,1.44208,1.44191,1.44194,242600000.0
2007-07-16 14:00:00,1.44203,1.4424,1.44186,1.44186,429400002.0
2007-07-16 14:01:00,1.44191,1.44191,1.44163,1.4417,203500001.0
2007-07-16 14:02:00,1.44176,1.4419,1.44163,1.4418,330200000.0
2007-07-16 14:03:00,1.4417,1.4417,1.44134,1.44148,394300000.0
2007-07-16 14:04:00,1.44143,1.44156,1.44116,1.44148,355800001.0
2007-07-16 14:05:00,1.44133,1.44143,1.44092,1.44092,390900002.0
2007-07-16 14:06:00,1.44102,1.44111,1.44091,1.44107,540500000.0
2007-07-16 14:07:00,1.44105,1.4412,1.44085,1.44096,480800003.0
2007-07-16 14:08:00,1.44108,1.44116,1.44097,1.44113,268800000.0
2007-07-16 14:09:00,1.44116,1.44122,1.44096,1.44096,296300001.0
2007-07-16 14:10:00,1.44086,1.44099,1.4408,1.44095,228700000.0
2007-07-16 14:11:00,1.4409,1.44095,1.44081,1.44092,272400003.0
2007-07-16 14:12:00,1.44089,1.44093,1.44056,1.44076,539400001.0
2007-07-16 14:13:00,1.44078,1.44095,1.44059,1.44066,475000001.0
2007-07-16 14:14:00,1.44083,1.44155,1.4408,1.44144,549300001.0
2007-07-16 14:15:00,1.44164,1.44177,1.44136,1.44136,252000001.0
2007-07-16 14:16:00,1.44139,1.44173,1.44139,1.4417,119400000.0
2007-07-16 14:17:00,1.44171,1.44183,1.44166,1.44171,147400001.0
2007-07-16 14:18:00,1.44166,1.44176,1.4413,1.44162,205900000.0
2007-07-16 14:19:00,1.44139,1.44158,1.44121,1.44121,447200003.0
2007-07-16 14:20:00,1.44139,1.44163,1.44131,1.44131,237400000.0
2007-07-16 14:21:00,1.44129,1.44168,1.44129,1.44161,435700002.0
2007-07-16 14:22:00,1.44166,1.44168,1.44139,1.44143,431500001.0
2007-07-16 14:23:00,1.44157,1.44185,1.44151,1.44185,443600000.0
2007-07-16 14:24:00,1.44183,1.44191,1.4416,1.4418,375900001.0
2007-07-16 14:25:00,1.44167,1.44171,1.4414,1.44147,313600000.0
2007-07-16 14:26:00,1.44143,1.44165,1.44138,1.4415,467100001.0
2007-07-16 14:27:00,1.44164,1.44169,1.44154,1.44154,243200001.0
2007-07-16 14:28:00,1.44152,1.44175,1.44142,1.44165,533800001.0
2007-07-16 14:29:00,1.4415,1.44168,1.44126,1.44151,541900000.0
2007-07-16 14:30:00,1.44148,1.44225,1.44099,1.44195,572800000.0
2007-07-16 14:31:00,1.44216,1.44227,1.44179,1.44201,509100001.0
2007-07-16 14:32:00,1.44203,1.4426,1.44203,1.4425,289600000.0
2007-07-16 14:33:00,1.44256,1.44262,1.44213,1.44236,189900000.0
2007-07-16 14:34:00,1.44219,1.44228,1.44208,1.4422,158400001.0
2007-07-16 14:35:00,1.44218,1.44218,1.44202,1.44214,243400000.0
2007-07-16 14:36:00,1.44207,1.44207,1.44179,1.4418,262800000.0
2007-07-16 14:37:00,1.44184,1.44184,1.4413,1.44147,228300001.0
2007-07-16 14:38:00,1.44136,1.44153,1.44136,1.44146,172300000.0
2007-07-16 14:39:00,1.44159,1.44177,1.44154,1.44172,151200000.0
2007-07-16 14:40:00,1.44183,1.44184,1.44143,1.44169,257600001.0
2007-07-16 14:41:00,1.44169,1.44184,1.44141,1.44141,400800000.0
2007-07-16 14:42:00,1.44143,1.44159,1.44143,1.44153,122600000.0
2007-07-16 14:43:00,1.44135,1.44142,1.44118,1.4412,127000000.0
2007-07-16 14:44:00,1.44133,1.44154,1.44122,1.44154,404000001.0
2007-07-16 14:45:00,1.44161,1.44169,1.44157,1.44165,347400000.0
2007-07-16 14:46:00,1.44164,1.44168,1.4415,1.44168,352400001.0
2007-07-16 14:47:00,1.44168,1.4417,1.44148,1.44169,345600000.0
2007-07-16 14:48:00,1.44169,1.44191,1.44158,1.44191,395400000.0
2007-07-16 14:49:00,1.4418,1.44206,1.44176,1.44203,146100001.0
2007-07-16 14:50:00,1.44194,1.44236,1.44194,1.44227,313700001.0
2007-07-16 14:51:00,1.44234,1.44256,1.4422,1.44256,197300001.0
2007-07-16 14:52:00,1.44248,1.44249,1.44218,1.44242,283800000.0
2007-07-16 14:53:00,1.44248,1.44257,1.44226,1.44239,437100001.0
2007-07-16 14:54:00,1.44238,1.44251,1.44238,1.44242,117500000.0
2007-07-16 14:55:00,1.44239,1.44261,1.44234,1.44256,243400000.0
2007-07-16 14:56:00,1.44252,1.44252,1.44224,1.44239,449000000.0
2007-07-16 14:57:00,1.44236,1.44259,1.44221,1.4423,374100000.0
2007-07-16 14:58:00,1.44252,1.44261,1.44239,1.44253,384600000.0
2007-07-16 14:59:00,1.44263,1.44272,1.44255,1.44257,217000001.0
2007-07-16 15:00:00,1.44251,1.44269,1.4424,1.4425,668000000.0
2007-07-16 15:01:00,1.44246,1.44258,1.44219,1.44235,331800000.0
2007-07-16 15:02:00,1.44219,1.44223,1.44173,1.44205,601700002.0
2007-07-16 15:03:00,1.44196,1.44219,1.44187,1.44205,413500001.0
2007-07-16 15:04:00,1.44201,1.44229,1.44192,1.44203,404000000.0
2007-07-16 15:05:00,1.44197,1.44217,1.4419,1.44202,458100001.0
2007-07-16 15:06:00,1.44212,1.44232,1.44208,1.44212,323800001.0
2007-07-16 15:07:00,1.44201,1.44215,1.44191,1.44205,357300001.0
2007-07-16 15:08:00,1.44193,1.44222,1.44174,1.4419,401200001.0
2007-07-16 15:09:00,1.4419,1.44206,1.44177,1.44204,548200000.0
2007-07-16 15:10:00,1.44192,1.44207,1.44173,1.44193,519400001.0
2007-07-16 15:11:00,1.44188,1.44205,1.44179,1.44191,448900001.0
2007-07-16 15:12:00,1.44199,1.44199,1.44153,1.44154,438300000.0
2007-07-16 15:13:00,1.4415,1.44176,1.4415,1.4416,426100000.0
2007-07-16 15:14:00,1.44165,1.44187,1.44145,1.44177,464900001.0
2007-07-16 15:15:00,1.44161,1.4418,1.44142,1.44155,384000001.0
2007-07-16 15:16:00,1.44149,1.44157,1.44117,1.44117,547200001.0
2007-07-16 15:17:00,1.44122,1.44138,1.44109,1.44129,361400000.0
2007-07-16 15:18:00,1.44126,1.44149,1.44115,1.44118,226000000.0
2007-07-16 15:19:00,1.44108,1.44118,1.44085,1.44112,530200000.0
2007-07-16 15:20:00,1.44118,1.44123,1.44098,1.44118,416900000.0
2007-07-16 15:21:00,1.44117,1.44145,1.44115,1.44119,679100001.0
2007-07-16 15:22:00,1.44133,1.44146,1.4412,1.44134,513400002.0
2007-07-16 15:23:00,1.44138,1.44174,1.44129,1.44145,435500000.0
2007-07-16 15:24:00,1.44159,1.44159,1.44126,1.44147,574300000.0
2007-07-16 15:25:00,1.4416,1.44178,1.4414,1.44155,654800002.0
2007-07-16 15:26:00,1.44169,1.442,1.44166,1.44192,664100000.0
2007-07-16 15:27:00,1.44203,1.44249,1.44203,1.44239,709700000.0
2007-07-16 15:28:00,1.4425,1.44306,1.44247,1.44296,687500002.0
2007-07-16 15:29:00,1.44289,1.44319,1.44272,1.44286,642400001.0
2007-07-16 15:30:00,1.44283,1.44301,1.44271,1.44275,774800002.0
2007-07-16 15:31:00,1.44247,1.44281,1.44242,1.44251,454900001.0
2007-07-16 15:32:00,1.44244,1.44257,1.44215,1.44225,455200001.0
2007-07-16 15:33:00,1.44232,1.44233,1.44191,1.44215,447500002.0
2007-07-16 15:34:00,1.44212,1.44237,1.44204,1.44213,460700001.0
2007-07-16 15:35:00,1.44212,1.44212,1.44172,1.44175,570100000.0
2007-07-16 15:36:00,1.44192,1.44206,1.4418,1.4419,408300000.0
2007-07-16 15:37:00,1.44193,1.44206,1.44175,1.44191,283400000.0
2007-07-16 15:38:00,1.44192,1.44203,1.44163,1.44178,421100000.0
2007-07-16 15:39:00,1.44179,1.44179,1.44145,1.44145,522500005.0
2007-07-16 15:40:00,1.44158,1.44178,1.44152,1.4417,425400000.0
2007-07-16 15:41:00,1.44171,1.44173,1.44135,1.44159,275200002.0
2007-07-16 15:42:00,1.44161,1.44164,1.44144,1.44157,187700000.0
2007-07-16 15:43:00,1.44152,1.44193,1.44152,1.44182,415600001.0
2007-07-16 15:44:00,1.44191,1.44219,1.44191,1.44203,332100002.0
2007-07-16 15:45:00,1.44216,1.44219,1.44186,1.44207,581400002.0
2007-07-16 15:46:00,1.44202,1.4422,1.44194,1.44214,544400002.0
2007-07-16 15:47:00,1.44217,1.44222,1.44193,1.44197,232100000.0
2007-07-16 15:48:00,1.44197,1.44227,1.44189,1.44211,221500000.0
2007-07-16 15:49:00,1.44219,1.44243,1.44215,1.44221,339700000.0
2007-07-16 15:50:00,1.44225,1.44245,1.44213,1.44235,435000000.0
2007-07-16 15:51:00,1.44227,1.4424,1.44207,1.44233,479700001.0
2007-07-16 15:52:00,1.44236,1.44258,1.44224,1.44236,325800000.0
2007-07-16 15:53:00,1.44232,1.44251,1.44216,1.44217,402100001.0
2007-07-16 15:54:00,1.4422,1.44228,1.44208,1.44227,365700002.0
2007-07-16 15:55:00,1.44216,1.44225,1.44181,1.44213,390700002.0
2007-07-16 15:56:00,1.44207,1.44208,1.44182,1.44208,346600000.0
2007-07-16 15:57:00,1.44205,1.44211,1.44187,1.44193,397000002.0
2007-07-16 15:58:00,1.442,1.44233,1.44199,1.44233,449100001.0
2007-07-16 15:59:00,1.44213,1.44213,1.44158,1.442,512200002.0
2007-07-16 16:00:00,1.44189,1.44207,1.44168,1.44194,413000002.0
2007-07-16 16:01:00,1.44173,1.44204,1.44173,1.44195,480000001.0
2007-07-16 16:02:00,1.44185,1.44206,1.44168,1.4419,508500002.0
2007-07-16 16:03:00,1.44181,1.44208,1.44173,1.4419,431500000.0
2007-07-16 16:04:00,1.44187,1.44196,1.44175,1.44183,559200004.0
2007-07-16 16:05:00,1.44179,1.44182,1.44149,1.4416,337200000.0
2007-07-16 16:06:00,1.44163,1.44175,1.4415,1.44161,216500000.0
2007-07-16 16:07:00,1.44156,1.44161,1.44123,1.44128,230700001.0
2007-07-16 16:08:00,1.44095,1.44102,1.43826,1.43851,162400000.0
2007-07-16 16:09:00,1.43826,1.43895,1.43826,1.43881,327500001.0
2007-07-16 16:10:00,1.43857,1.43878,1.43813,1.43829,417800000.0
2007-07-16 16:11:00,1.43808,1.4382,1.43777,1.43801,463800000.0
2007-07-16 16:12:00,1.43798,1.43821,1.43653,1.43653,470600000.0
2007-07-16 16:13:00,1.43661,1.43699,1.43646,1.4366,614500000.0
2007-07-16 16:14:00,1.43724,1.43782,1.43693,1.43771,594600002.0
2007-07-16 16:15:00,1.4374,1.43757,1.43712,1.43757,646900002.0
2007-07-16 16:16:00,1.43739,1.43758,1.4373,1.4373,647800002.0
2007-07-16 16:17:00,1.43702,1.43733,1.43688,1.43733,566400003.0
2007-07-16 16:18:00,1.43723,1.43743,1.43695,1.4373,755600002.0
2007-07-16 16:19:00,1.43741,1.43768,1.43716,1.43768,666800000.0
2007-07-16 16:20:00,1.43751,1.43763,1.4369,1.43739,683000003.0
2007-07-16 16:21:00,1.43751,1.43761,1.43704,1.43719,585500001.0
2007-07-16 16:22:00,1.43719,1.43726,1.43698,1.43708,521100005.0
2007-07-16 16:23:00,1.43687,1.43718,1.43591,1.43628,500100001.0
2007-07-16 16:24:00,1.43658,1.43703,1.43649,1.43661,475400001.0
2007-07-16 16:25:00,1.43639,1.43645,1.43592,1.43632,732800001.0
2007-07-16 16:26:00,1.43649,1.43668,1.43613,1.43615,498900001.0
2007-07-16 16:27:00,1.43601,1.43642,1.4354,1.4357,453200003.0
2007-07-16 16:28:00,1.43574,1.43623,1.43571,1.4358,661300001.0
2007-07-16 16:29:00,1.43585,1.43618,1.43576,1.43581,519800001.0
2007-07-16 16:30:00,1.43589,1.43611,1.43556,1.43609,561100002.0
2007-07-16 16:31:00,1.43598,1.43622,1.43593,1.43607,440600001.0
2007-07-16 16:32:00,1.43611,1.43639,1.43595,1.43617,586100000.0
2007-07-16 16:33:00,1.43616,1.43638,1.4361,1.43623,538100000.0
2007-07-16 16:34:00,1.43617,1.43636,1.43612,1.4362,434000002.0
2007-07-16 16:35:00,1.43587,1.4361,1.43563,1.43577,429400000.0
2007-07-16 16:36:00,1.43565,1.43567,1.4352,1.43541,460800000.0
2007-07-16 16:37:00,1.43542,1.43572,1.43512,1.43525,532500000.0
2007-07-16 16:38:00,1.43546,1.43559,1.43518,1.43544,575200000.0
2007-07-16 16:39:00,1.4353,1.43551,1.43519,1.43526,539800000.0
2007-07-16 16:40:00,1.4354,1.43584,1.4354,1.4356,389100001.0
2007-07-16 16:41:00,1.43571,1.43581,1.43545,1.43553,449600002.0
2007-07-16 16:42:00,1.43562,1.43572,1.4353,1.43551,433800003.0
2007-07-16 16:43:00,1.43554,1.43554,1.4351,1.43529,459000001.0
2007-07-16 16:44:00,1.43526,1.43572,1.43523,1.43569,484500001.0
2007-07-16 16:45:00,1.43588,1.43602,1.43559,1.43588,468000001.0
2007-07-16 16:46:00,1.43598,1.43602,1.43559,1.43591,397300001.0
2007-07-16 16:47:00,1.43583,1.43591,1.43548,1.43553,534800001.0
2007-07-16 16:48:00,1.43552,1.43586,1.43528,1.43543,544800003.0
2007-07-16 16:49:00,1.43545,1.43569,1.4354,1.43556,499500000.0
2007-07-16 16:50:00,1.43554,1.43596,1.43552,1.43567,358400000.0
2007-07-16 16:51:00,1.43576,1.43613,1.43554,1.43597,325600000.0
2007-07-16 16:52:00,1.43594,1.43613,1.43591,1.43596,271200000.0
2007-07-16 16:53:00,1.4358,1.43582,1.43534,1.4356,653300001.0
2007-07-16 16:54:00,1.43553,1.43568,1.43527,1.43559,482400000.0
2007-07-16 16:55:00,1.43574,1.43603,1.43564,1.43593,539600001.0
2007-07-16 16:56:00,1.436,1.43619,1.43599,1.43608,243100000.0
2007-07-16 16:57:00,1.43604,1.43611,1.43558,1.43582,540300000.0
2007-07-16 16:58:00,1.43589,1.4364,1.4358,1.43621,623700001.0
2007-07-16 16:59:00,1.43637,1.43674,1.43625,1.4365,528700002.0
2007-07-16 17:00:00,1.4364,1.43669,1.43616,1.4363,934400000.0
2007-07-16 17:01:00,1.43635,1.43636,1.43594,1.43636,509300002.0
2007-07-16 17:02:00,1.43637,1.43642,1.43607,1.4363,360200001.0
2007-07-16 17:03:00,1.43611,1.43645,1.43608,1.4364,524400002.0
2007-07-16 17:04:00,1.43629,1.43649,1.43616,1.43636,513200001.0
2007-07-16 17:05:00,1.43623,1.43625,1.43597,1.436,433900002.0
2007-07-16 17:06:00,1.43573,1.43595,1.43564,1.43582,443000001.0
2007-07-16 17:07:00,1.43585,1.4361,1.43576,1.436,284700000.0
2007-07-16 17:08:00,1.43589,1.43608,1.43565,1.43571,426500000.0
2007-07-16 17:09:00,1.43611,1.43613,1.43573,1.43598,517500000.0
2007-07-16 17:10:00,1.43604,1.43623,1.43597,1.43613,394600000.0
2007-07-16 17:11:00,1.43615,1.43633,1.43604,1.43631,600699998.0
2007-07-16 17:12:00,1.43633,1.43668,1.43632,1.43667,377500001.0
2007-07-16 17:13:00,1.43673,1.43687,1.43656,1.43658,304200000.0
2007-07-16 17:14:00,1.43663,1.43672,1.4364,1.43653,521300001.0
2007-07-16 17:15:00,1.43647,1.43675,1.43635,1.43649,526600000.0
2007-07-16 17:16:00,1.43644,1.43671,1.43644,1.43651,389200001.0
2007-07-16 17:17:00,1.4365,1.43694,1.4365,1.43681,421800000.0
2007-07-16 17:18:00,1.43695,1.43698,1.43668,1.43677,650000001.0
2007-07-16 17:19:00,1.43663,1.43688,1.43658,1.43672,304900001.0
2007-07-16 17:20:00,1.43691,1.4374,1.43691,1.4372,424100000.0
2007-07-16 17:21:00,1.43731,1.43748,1.4371,1.43723,401400000.0
2007-07-16 17:22:00,1.43709,1.43709,1.43636,1.4365,539800001.0
2007-07-16 17:23:00,1.43638,1.43646,1.43603,1.43616,479900001.0
2007-07-16 17:24:00,1.43623,1.43657,1.43621,1.43637,443300001.0
2007-07-16 17:25:00,1.43644,1.43678,1.43642,1.4365,426700000.0
2007-07-16 17:26:00,1.43645,1.4366,1.43625,1.43639,541300001.0
2007-07-16 17:27:00,1.43598,1.43656,1.43598,1.43637,489900001.0
2007-07-16 17:28:00,1.43651,1.43657,1.43626,1.43632,531000002.0
2007-07-16 17:29:00,1.4364,1.43673,1.43631,1.43673,712400000.0
2007-07-16 17:30:00,1.43674,1.437,1.43659,1.43684,500000001.0
2007-07-16 17:31:00,1.43681,1.43686,1.43656,1.4367,698300002.0
2007-07-16 17:32:00,1.43659,1.43671,1.43647,1.43661,524200000.0
2007-07-16 17:33:00,1.4366,1.43674,1.4365,1.43665,566700001.0
2007-07-16 17:34:00,1.43658,1.43661,1.43623,1.43629,378700002.0
2007-07-16 17:35:00,1.43621,1.43623,1.43576,1.43577,389400000.0
2007-07-16 17:36:00,1.43568,1.4361,1.43556,1.43572,492900002.0
2007-07-16 17:37:00,1.43577,1.43604,1.43557,1.43591,308000000.0
2007-07-16 17:38:00,1.43576,1.43585,1.43554,1.43554,428800001.0
2007-07-16 17:39:00,1.43556,1.43623,1.43556,1.43623,543100000.0
2007-07-16 17:40:00,1.4363,1.43644,1.43618,1.43629,330200001.0
2007-07-16 17:41:00,1.43626,1.43635,1.43615,1.43618,440500002.0
2007-07-16 17:42:00,1.43633,1.43671,1.43612,1.43667,309600001.0
2007-07-16 17:43:00,1.43668,1.43668,1.43644,1.43644,458600002.0
2007-07-16 17:44:00,1.43633,1.43643,1.43617,1.43627,404700000.0
2007-07-16 17:45:00,1.43619,1.43637,1.43609,1.43618,577400002.0
2007-07-16 17:46:00,1.43617,1.43643,1.43614,1.43634,457100000.0
2007-07-16 17:47:00,1.43638,1.43666,1.43622,1.43662,488300003.0
2007-07-16 17:48:00,1.43673,1.43676,1.43658,1.43673,387100001.0
2007-07-16 17:49:00,1.43663,1.43698,1.43657,1.43689,358500000.0
2007-07-16 17:50:00,1.43695,1.43695,1.43662,1.43694,429300000.0
2007-07-16 17:51:00,1.43685,1.43699,1.43675,1.43677,533100000.0
2007-07-16 17:52:00,1.43678,1.43712,1.43663,1.4368,478200000.0
2007-07-16 17:53:00,1.43685,1.43721,1.43683,1.43695,516500001.0
2007-07-16 17:54:00,1.43695,1.43697,1.43676,1.43676,408100000.0
2007-07-16 17:55:00,1.43686,1.43717,1.43677,1.43705,410600001.0
2007-07-16 17:56:00,1.43717,1.43723,1.43697,1.43698,514300000.0
2007-07-16 17:57:00,1.43697,1.43716,1.43685,1.43699,652400003.0
2007-07-16 17:58:00,1.43706,1.4376,1.43706,1.43749,656100001.0
2007-07-16 17:59:00,1.43754,1.43754,1.43719,1.43753,265300001.0
2007-07-16 18:00:00,1.43734,1.43759,1.43713,1.43734,757400003.0
2007-07-16 18:01:00,1.43718,1.43761,1.43711,1.43744,780400001.0
2007-07-16 18:02:00,1.43735,1.43763,1.43735,1.43745,633800000.0
2007-07-16 18:03:00,1.43737,1.43749,1.43716,1.43722,380600000.0
2007-07-16 18:04:00,1.43721,1.43721,1.43675,1.43687,561100001.0
2007-07-16 18:05:00,1.43663,1.43696,1.43658,1.4369,529000001.0
2007-07-16 18:06:00,1.43699,1.43733,1.43699,1.43722,363200001.0
2007-07-16 18:07:00,1.43733,1.43745,1.4372,1.43733,505800001.0
2007-07-16 18:08:00,1.43731,1.43731,1.43705,1.43708,429700001.0
2007-07-16 18:09:00,1.43704,1.43715,1.43691,1.43699,417500001.0
2007-07-16 18:10:00,1.43692,1.43722,1.43669,1.43699,536700000.0
2007-07-16 18:11:00,1.43677,1.43699,1.43673,1.43693,346800000.0
2007-07-16 18:12:00,1.43695,1.43708,1.43685,1.43703,382300000.0
2007-07-16 18:13:00,1.43702,1.43702,1.43684,1.437,295000001.0
2007-07-16 18:14:00,1.43694,1.43703,1.43682,1.43696,558900003.0
2007-07-16 18:15:00,1.43698,1.43735,1.43691,1.43722,479100001.0
2007-07-16 18:16:00,1.43727,1.43742,1.43717,1.4373,285400000.0
2007-07-16 18:17:00,1.43721,1.43749,1.43713,1.43728,603800002.0
2007-07-16 18:18:00,1.43728,1.4373,1.43713,1.43728,525500000.0
2007-07-16 18:19:00,1.43718,1.43735,1.43714,1.43723,390000001.0
2007-07-16 18:20:00,1.43717,1.43733,1.437,1.43719,405200002.0
2007-07-16 18:21:00,1.43717,1.43747,1.43713,1.43719,391700000.0
2007-07-16 18:22:00,1.43721,1.4375,1.43715,1.43747,441300001.0
2007-07-16 18:23:00,1.43731,1.4374,1.43706,1.4373,392300000.0
2007-07-16 18:24:00,1.4373,1.43735,1.43712,1.43717,346600001.0
2007-07-16 18:25:00,1.43711,1.43734,1.43709,1.43725,457200001.0
2007-07-16 18:26:00,1.4372,1.43734,1.43701,1.43701,282300001.0
2007-07-16 18:27:00,1.43686,1.43686,1.43643,1.43666,440600000.0
2007-07-16 18:28:00,1.43674,1.43701,1.43662,1.43662,501700000.0
2007-07-16 18:29:00,1.43674,1.4371,1.4367,1.43691,717400001.0
2007-07-16 18:30:00,1.4372,1.43725,1.43703,1.43713,403200000.0
2007-07-16 18:31:00,1.43704,1.43704,1.43667,1.43689,510400001.0
2007-07-16 18:32:00,1.43681,1.43694,1.4367,1.4368,358200000.0
2007-07-16 18:33:00,1.4369,1.43707,1.43685,1.43687,619300000.0
2007-07-16 18:34:00,1.43703,1.43709,1.43684,1.43685,478900000.0
2007-07-16 18:35:00,1.43682,1.43751,1.43682,1.43718,368200001.0
2007-07-16 18:36:00,1.43706,1.43715,1.43697,1.43707,424900002.0
2007-07-16 18:37:00,1.43705,1.4372,1.43692,1.43692,383200001.0
2007-07-16 18:38:00,1.43695,1.43706,1.43677,1.43698,308600001.0
2007-07-16 18:39:00,1.43692,1.43727,1.43688,1.43709,280300001.0
2007-07-16 18:40:00,1.43705,1.43729,1.43689,1.43712,527800002.0
2007-07-16 18:41:00,1.43699,1.43708,1.43687,1.43695,206700002.0
2007-07-16 18:42:00,1.43703,1.43726,1.43695,1.43702,538600001.0
2007-07-16 18:43:00,1.43692,1.43712,1.43686,1.43709,585600002.0
2007-07-16 18:44:00,1.43714,1.43714,1.43687,1.43711,385400002.0
2007-07-16 18:45:00,1.4372,1.43724,1.437,1.43702,265100001.0
2007-07-16 18:46:00,1.43702,1.43718,1.43697,1.437,486100001.0
2007-07-16 18:47:00,1.43694,1.43721,1.43692,1.43701,467700000.0
2007-07-16 18:48:00,1.43697,1.43727,1.43678,1.43682,551100000.0
2007-07-16 18:49:00,1.43683,1.43708,1.43677,1.43698,340400002.0
2007-07-16 18:50:00,1.43699,1.43707,1.43677,1.43684,322200000.0
2007-07-16 18:51:00,1.4368,1.43681,1.43662,1.43677,231100000.0
2007-07-16 18:52:00,1.43679,1.43712,1.4367,1.43712,331300000.0
2007-07-16 18:53:00,1.43711,1.43711,1.43668,1.43671,607600001.0
2007-07-16 18:54:00,1.43705,1.43727,1.43699,1.43705,632300002.0
2007-07-16 18:55:00,1.43726,1.43741,1.43692,1.43717,690900004.0
2007-07-16 18:56:00,1.43704,1.43711,1.43686,1.43701,576400003.0
2007-07-16 18:57:00,1.4369,1.43713,1.43684,1.43701,662900000.0
2007-07-16 18:58:00,1.43704,1.43722,1.43696,1.43709,464600001.0
2007-07-16 18:59:00,1.43717,1.4373,1.43703,1.43725,463100000.0
2007-07-16 19:00:00,1.43728,1.43747,1.43723,1.43736,396700002.0
2007-07-16 19:01:00,1.43732,1.43743,1.43709,1.43717,532500001.0
2007-07-16 19:02:00,1.43721,1.43735,1.43694,1.43709,580000002.0
2007-07-16 19:03:00,1.43709,1.43733,1.43692,1.43703,526700001.0
2007-07-16 19:04:00,1.43686,1.43709,1.43671,1.43692,581500000.0
2007-07-16 19:05:00,1.43692,1.43719,1.43678,1.43694,704700001.0
2007-07-16 19:06:00,1.43698,1.43728,1.4368,1.43695,541200002.0
2007-07-16 19:07:00,1.43691,1.43741,1.43691,1.43719,732900001.0
2007-07-16 19:08:00,1.43708,1.4374,1.43694,1.43712,587800002.0
2007-07-16 19:09:00,1.43735,1.43771,1.43729,1.43769,565600001.0
2007-07-16 19:10:00,1.43764,1.43787,1.43761,1.43771,469800000.0
2007-07-16 19:11:00,1.4377,1.43782,1.43743,1.43763,352300000.0
2007-07-16 19:12:00,1.43763,1.43772,1.43739,1.43761,587300000.0
2007-07-16 19:13:00,1.43744,1.43758,1.43725,1.43742,714900001.0
2007-07-16 19:14:00,1.4373,1.43762,1.43723,1.43753,686800000.0
2007-07-16 19:15:00,1.43747,1.43757,1.43736,1.43741,525400002.0
2007-07-16 19:16:00,1.43746,1.43773,1.43741,1.43753,268200000.0
2007-07-16 19:17:00,1.43748,1.43775,1.43746,1.43754,491700003.0
2007-07-16 19:18:00,1.43757,1.43779,1.43741,1.43748,528700001.0
2007-07-16 19:19:00,1.43742,1.43769,1.43742,1.43742,300600000.0
2007-07-16 19:20:00,1.4376,1.4382,1.4376,1.438,551400002.0
2007-07-16 19:21:00,1.43792,1.43812,1.43775,1.43804,312600000.0
2007-07-16 19:22:00,1.43787,1.43813,1.43782,1.43812,332700002.0
2007-07-16 19:23:00,1.43802,1.43806,1.43764,1.43783,470700000.0
2007-07-16 19:24:00,1.43778,1.43782,1.43752,1.43757,540100003.0
2007-07-16 19:25:00,1.43741,1.43768,1.43734,1.4376,581100000.0
2007-07-16 19:26:00,1.43768,1.43778,1.43759,1.4377,223700001.0
2007-07-16 19:27:00,1.43765,1.4379,1.43765,1.43769,333700001.0
2007-07-16 19:28:00,1.43767,1.43797,1.43763,1.43775,259200000.0
2007-07-16 19:29:00,1.43774,1.43778,1.43756,1.43762,499500001.0
2007-07-16 19:30:00,1.43764,1.43779,1.43756,1.43766,402500000.0
2007-07-16 19:31:00,1.43771,1.43776,1.43754,1.43761,597900000.0
2007-07-16 19:32:00,1.43757,1.43777,1.43736,1.43751,398800000.0
2007-07-16 19:33:00,1.43763,1.43766,1.43752,1.43752,317600002.0
2007-07-16 19:34:00,1.43739,1.43757,1.43737,1.43755,580000001.0
2007-07-16 19:35:00,1.43751,1.43753,1.43721,1.43726,457800000.0
2007-07-16 19:36:00,1.43718,1.43737,1.43708,1.43731,301300001.0
2007-07-16 19:37:00,1.43729,1.43742,1.43703,1.43703,329900002.0
2007-07-16 19:38:00,1.43701,1.43719,1.43686,1.43694,492200001.0
2007-07-16 19:39:00,1.43683,1.43706,1.43678,1.43684,245100000.0
2007-07-16 19:40:00,1.43677,1.43679,1.43655,1.43662,343000000.0
2007-07-16 19:41:00,1.43659,1.43684,1.43659,1.43671,188900001.0
2007-07-16 19:42:00,1.43685,1.43694,1.43672,1.4369,277700000.0
2007-07-16 19:43:00,1.4369,1.43723,1.43689,1.437,256000000.0
2007-07-16 19:44:00,1.43702,1.4371,1.4369,1.43695,318600001.0
2007-07-16 19:45:00,1.43699,1.43704,1.43681,1.43681,118800000.0
2007-07-16 19:46:00,1.43681,1.43681,1.4366,1.4367,225200001.0
2007-07-16 19:47:00,1.43665,1.43684,1.43654,1.43661,409200002.0
2007-07-16 19:48:00,1.43663,1.43684,1.4365,1.43684,211100000.0
2007-07-16 19:49:00,1.43675,1.43685,1.43643,1.43665,577100002.0
2007-07-16 19:50:00,1.43668,1.43686,1.43656,1.43671,463000000.0
2007-07-16 19:51:00,1.43665,1.43674,1.43656,1.43661,377200000.0
2007-07-16 19:52:00,1.43656,1.43676,1.43651,1.43663,501000000.0
2007-07-16 19:53:00,1.43672,1.4368,1.43646,1.43674,634500000.0
2007-07-16 19:54:00,1.43681,1.43681,1.43651,1.43661,302000001.0
2007-07-16 19:55:00,1.43676,1.43706,1.43671,1.43681,482000002.0
2007-07-16 19:56:00,1.43678,1.43695,1.43662,1.43681,573200002.0
2007-07-16 19:57:00,1.4369,1.43704,1.43676,1.43692,252400001.0
2007-07-16 19:58:00,1.43695,1.43731,1.43685,1.43687,503900000.0
2007-07-16 19:59:00,1.43693,1.43718,1.43674,1.43707,353100000.0
2007-07-16 20:00:00,1.43702,1.4373,1.43702,1.43713,483100001.0
2007-07-16 20:01:00,1.43708,1.43726,1.43697,1.43698,661800002.0
2007-07-16 20:02:00,1.43701,1.43709,1.43682,1.43704,515800000.0
2007-07-16 20:03:00,1.43696,1.4372,1.43683,1.43703,719500002.0
2007-07-16 20:04:00,1.43687,1.43705,1.4368,1.4369,409700000.0
2007-07-16 20:05:00,1.4369,1.43705,1.43683,1.43692,379400001.0
2007-07-16 20:06:00,1.43693,1.43711,1.43659,1.43693,563700001.0
2007-07-16 20:07:00,1.43671,1.43685,1.4366,1.43679,457600000.0
2007-07-16 20:08:00,1.43682,1.43692,1.43653,1.43687,555500000.0
2007-07-16 20:09:00,1.43679,1.43679,1.43642,1.43658,578900001.0
2007-07-16 20:10:00,1.4366,1.43679,1.43646,1.43667,673500004.0
2007-07-16 20:11:00,1.43652,1.43671,1.43642,1.43647,737600001.0
2007-07-16 20:12:00,1.43654,1.43691,1.43649,1.4366,633300002.0
2007-07-16 20:13:00,1.43646,1.43669,1.4363,1.4363,508500002.0
2007-07-16 20:14:00,1.43627,1.43641,1.43616,1.43631,417300002.0
2007-07-16 20:15:00,1.43634,1.43637,1.43606,1.43623,339400000.0
2007-07-16 20:16:00,1.43614,1.43622,1.43596,1.43603,255000000.0
2007-07-16 20:17:00,1.43617,1.43636,1.43609,1.43613,338900002.0
2007-07-16 20:18:00,1.43634,1.43648,1.43623,1.43628,614100000.0
2007-07-16 20:19:00,1.43622,1.43641,1.43617,1.43636,328800000.0
2007-07-16 20:20:00,1.43649,1.43655,1.43634,1.43644,392200000.0
2007-07-16 20:21:00,1.43654,1.43659,1.43641,1.43641,28600000.0
2007-07-16 20:22:00,1.43649,1.43666,1.43639,1.43656,190000000.0
2007-07-16 20:23:00,1.4366,1.43678,1.43648,1.43662,355600003.0
2007-07-16 20:24:00,1.43666,1.43699,1.43665,1.43695,221500000.0
2007-07-16 20:25:00,1.43698,1.43724,1.43692,1.43697,252700000.0
2007-07-16 20:26:00,1.43695,1.43714,1.43689,1.43693,440700000.0
2007-07-16 20:27:00,1.43696,1.43725,1.43691,1.43701,475100003.0
2007-07-16 20:28:00,1.43714,1.43715,1.43688,1.437,250500000.0
2007-07-16 20:29:00,1.43703,1.43703,1.43678,1.43689,532500000.0
2007-07-16 20:30:00,1.43679,1.43706,1.43679,1.43691,257800000.0
2007-07-16 20:31:00,1.43691,1.43701,1.43682,1.437,235900001.0
2007-07-16 20:32:00,1.43702,1.43712,1.43685,1.43695,189900000.0
2007-07-16 20:33:00,1.4369,1.43706,1.43674,1.43694,277000000.0
2007-07-16 20:34:00,1.43703,1.43713,1.43687,1.43701,492800001.0
2007-07-16 20:35:00,1.43711,1.43733,1.43711,1.43731,284300000.0
2007-07-16 20:36:00,1.43739,1.43757,1.43724,1.43732,418900000.0
2007-07-16 20:37:00,1.4373,1.43747,1.43721,1.43732,392600001.0
2007-07-16 20:38:00,1.43722,1.4374,1.4372,1.43725,283000000.0
2007-07-16 20:39:00,1.43738,1.43753,1.43725,1.4374,498700000.0
2007-07-16 20:40:00,1.43737,1.43746,1.43711,1.43712,303700001.0
2007-07-16 20:41:00,1.43703,1.43703,1.43657,1.43671,447400001.0
2007-07-16 20:42:00,1.43676,1.43715,1.43676,1.43696,194600000.0
2007-07-16 20:43:00,1.43701,1.43701,1.43678,1.43688,174400000.0
2007-07-16 20:44:00,1.43684,1.437,1.43664,1.43695,282200000.0
2007-07-16 20:45:00,1.43686,1.43688,1.43664,1.43679,496400001.0
2007-07-16 20:46:00,1.43683,1.437,1.43666,1.437,309900002.0
2007-07-16 20:47:00,1.43698,1.437,1.4368,1.43685,330900003.0
2007-07-16 20:48:00,1.43689,1.43707,1.43689,1.437,366900000.0
2007-07-16 20:49:00,1.43699,1.43718,1.4369,1.43718,546800000.0
2007-07-16 20:50:00,1.43707,1.43719,1.43702,1.43704,228700000.0
2007-07-16 20:51:00,1.43698,1.43712,1.43688,1.43709,257200000.0
2007-07-16 20:52:00,1.4371,1.43727,1.43702,1.43716,213200000.0
2007-07-16 20:53:00,1.43707,1.43719,1.43697,1.43713,186500000.0
2007-07-16 20:54:00,1.43709,1.43714,1.43701,1.43713,128800000.0
2007-07-16 20:55:00,1.43706,1.43721,1.43691,1.43694,346500001.0
2007-07-16 20:56:00,1.43681,1.43682,1.43655,1.4368,159100001.0
2007-07-16 20:57:00,1.4368,1.43692,1.43668,1.43673,413500000.0
2007-07-16 20:58:00,1.43681,1.43686,1.43665,1.43679,270000000.0
2007-07-16 20:59:00,1.43681,1.43699,1.43667,1.43699,123500000.0
2007-07-16 21:00:00,1.43688,1.43706,1.43668,1.43668,291700001.0
2007-07-16 21:01:00,1.43674,1.437,1.43669,1.43696,214000000.0
2007-07-16 21:02:00,1.437,1.437,1.43692,1.43695,90900000.0
2007-07-16 21:03:00,1.43688,1.437,1.43681,1.43698,36800000.0
2007-07-16 21:04:00,1.43684,1.43689,1.43664,1.43671,328700000.0
2007-07-16 21:05:00,1.43679,1.43721,1.43675,1.43721,436300000.0
2007-07-16 21:06:00,1.43714,1.43739,1.43708,1.43708,207000001.0
2007-07-16 21:07:00,1.437,1.43711,1.43674,1.43682,218000001.0
2007-07-16 21:08:00,1.4367,1.43699,1.43669,1.43676,260500001.0
2007-07-16 21:09:00,1.43672,1.43687,1.43667,1.43672,56000000.0
2007-07-16 21:10:00,1.43682,1.43692,1.43675,1.43687,245800001.0
2007-07-16 21:11:00,1.43684,1.43686,1.43666,1.43667,35800000.0
2007-07-16 21:12:00,1.43679,1.43702,1.43679,1.43689,257200000.0
2007-07-16 21:13:00,1.43692,1.43697,1.43678,1.4369,278400000.0
2007-07-16 21:14:00,1.43695,1.43705,1.43684,1.4369,231500000.0
2007-07-16 21:15:00,1.4368,1.43693,1.43676,1.43678,286600000.0
2007-07-16 21:16:00,1.4368,1.437,1.4368,1.43685,136000000.0
2007-07-16 21:17:00,1.43683,1.43696,1.43668,1.43691,270100000.0
2007-07-16 21:18:00,1.43693,1.43695,1.4368,1.43687,184400000.0
2007-07-16 21:19:00,1.43714,1.43715,1.43696,1.43703,145700001.0
2007-07-16 21:20:00,1.43702,1.43714,1.437,1.437,64400000.0
2007-07-16 21:21:00,1.43699,1.43726,1.43693,1.43698,128200001.0
2007-07-16 21:22:00,1.43701,1.43712,1.43699,1.43699,223400001.0
2007-07-16 21:23:00,1.43699,1.43709,1.43699,1.43699,76900000.0
2007-07-16 21:24:00,1.43706,1.43734,1.43699,1.43701,136100001.0
2007-07-16 21:25:00,1.43714,1.43719,1.43699,1.43707,213900000.0
2007-07-16 21:26:00,1.43702,1.43716,1.43686,1.43686,303200001.0
2007-07-16 21:27:00,1.43693,1.43699,1.43687,1.43689,187500000.0
2007-07-16 21:28:00,1.43682,1.4369,1.4367,1.43683,121500000.0
2007-07-16 21:29:00,1.43678,1.43692,1.43667,1.4367,272800000.0
2007-07-16 21:30:00,1.43661,1.43674,1.43656,1.43667,79700000.0
2007-07-16 21:31:00,1.43673,1.43689,1.43665,1.43675,366400002.0
2007-07-16 21:32:00,1.43674,1.43685,1.43667,1.43678,341500000.0
2007-07-16 21:33:00,1.43689,1.43705,1.43682,1.4369,329800000.0
2007-07-16 21:34:00,1.43685,1.43685,1.43672,1.43677,223500001.0
2007-07-16 21:35:00,1.43685,1.437,1.43663,1.43698,385300002.0
2007-07-16 21:36:00,1.43694,1.43694,1.43669,1.43671,345000003.0
2007-07-16 21:37:00,1.43677,1.43706,1.43661,1.43663,287900001.0
2007-07-16 21:38:00,1.43655,1.43662,1.43633,1.43662,227400001.0
2007-07-16 21:39:00,1.43647,1.43676,1.43647,1.43658,283600000.0
2007-07-16 21:40:00,1.4366,1.4367,1.43647,1.43647,150400000.0
2007-07-16 21:41:00,1.43647,1.4367,1.4364,1.43645,286500000.0
2007-07-16 21:42:00,1.43652,1.43668,1.43652,1.43652,135400000.0
2007-07-16 21:43:00,1.43661,1.43671,1.43653,1.43661,217100000.0
2007-07-16 21:44:00,1.43667,1.43675,1.43658,1.4367,164000000.0
2007-07-16 21:45:00,1.43669,1.43691,1.43655,1.43685,424200003.0
2007-07-16 21:46:00,1.43674,1.43689,1.43656,1.43674,310500000.0
2007-07-16 21:47:00,1.43676,1.4369,1.43652,1.43656,271800001.0
2007-07-16 21:48:00,1.43657,1.43661,1.43638,1.43655,408900000.0
2007-07-16 21:49:00,1.43656,1.43674,1.43654,1.43666,296800000.0
2007-07-16 21:50:00,1.43656,1.43682,1.43642,1.43652,435100001.0
2007-07-16 21:51:00,1.43652,1.43659,1.43633,1.43638,497300001.0
2007-07-16 21:52:00,1.43646,1.43678,1.43646,1.43678,313300001.0
2007-07-16 21:53:00,1.43682,1.43683,1.43661,1.43662,69200000.0
2007-07-16 21:54:00,1.4365,1.43667,1.43644,1.43654,347500000.0
2007-07-16 21:55:00,1.43653,1.43656,1.43641,1.43648,169400000.0
2007-07-16 21:56:00,1.43656,1.43666,1.43644,1.4366,46800000.0
2007-07-16 21:57:00,1.43645,1.43654,1.43627,1.43628,275300001.0
2007-07-16 21:58:00,1.4362,1.43638,1.43607,1.43635,147700000.0
2007-07-16 21:59:00,1.43623,1.43629,1.43612,1.43629,243200001.0
2007-07-16 22:00:00,1.43626,1.43641,1.43619,1.43641,53700000.0
2007-07-16 22:01:00,1.43631,1.43647,1.43621,1.43624,143200001.0
2007-07-16 22:02:00,1.43613,1.43624,1.43609,1.4362,175200001.0
2007-07-16 22:03:00,1.43624,1.43658,1.43622,1.43634,116000000.0
2007-07-16 22:04:00,1.43632,1.43653,1.43623,1.43643,200600001.0
2007-07-16 22:05:00,1.43653,1.43655,1.43617,1.43633,243800002.0
2007-07-16 22:06:00,1.43624,1.43652,1.43616,1.43641,85000000.0
2007-07-16 22:07:00,1.43637,1.43637,1.43607,1.43613,152300000.0
2007-07-16 22:08:00,1.43613,1.43633,1.43613,1.43633,164300000.0
2007-07-16 22:09:00,1.43651,1.43685,1.43645,1.43655,299200000.0
2007-07-16 22:10:00,1.43666,1.43714,1.43666,1.43698,187000000.0
2007-07-16 22:11:00,1.43696,1.43705,1.43676,1.43684,247300000.0
2007-07-16 22:12:00,1.43692,1.43714,1.43672,1.43689,219100000.0
2007-07-16 22:13:00,1.43671,1.43687,1.43668,1.43674,208600001.0
2007-07-16 22:14:00,1.43669,1.43711,1.43659,1.43663,167400000.0
2007-07-16 22:15:00,1.43655,1.43674,1.43652,1.4366,147300000.0
2007-07-16 22:16:00,1.43652,1.43661,1.43646,1.4365,95900000.0
2007-07-16 22:17:00,1.43645,1.43652,1.43617,1.43643,213300000.0
2007-07-16 22:18:00,1.43636,1.43658,1.43624,1.43641,119200000.0
2007-07-16 22:19:00,1.4363,1.43657,1.43621,1.43625,234400000.0
2007-07-16 22:20:00,1.43639,1.43652,1.4363,1.43647,172000000.0
2007-07-16 22:21:00,1.43649,1.43656,1.43613,1.43613,116100000.0
2007-07-16 22:22:00,1.43615,1.43651,1.43615,1.43633,179400000.0
2007-07-16 22:23:00,1.43637,1.43639,1.43613,1.43614,199500001.0
2007-07-16 22:24:00,1.43617,1.43645,1.43604,1.43611,260700000.0
2007-07-16 22:25:00,1.4362,1.43651,1.43614,1.43626,200100000.0
2007-07-16 22:26:00,1.4363,1.43654,1.4363,1.43645,183100001.0
2007-07-16 22:27:00,1.43651,1.43661,1.43641,1.43648,140500000.0
2007-07-16 22:28:00,1.43621,1.43644,1.43612,1.43615,68900000.0
2007-07-16 22:29:00,1.43612,1.43648,1.43607,1.4363,195500000.0
2007-07-16 22:30:00,1.43635,1.4366,1.43621,1.43643,243800000.0
2007-07-16 22:31:00,1.43667,1.43688,1.43648,1.43663,241100001.0
2007-07-16 22:32:00,1.43651,1.43661,1.43626,1.43656,201400000.0
2007-07-16 22:33:00,1.43636,1.4364,1.43621,1.43635,119500000.0
2007-07-16 22:34:00,1.43633,1.43671,1.43619,1.43653,269100001.0
2007-07-16 22:35:00,1.43646,1.43665,1.43645,1.43655,140800000.0
2007-07-16 22:36:00,1.43609,1.43625,1.43603,1.43603,122400000.0
2007-07-16 22:37:00,1.43647,1.43662,1.43638,1.43654,221500001.0
2007-07-16 22:38:00,1.43667,1.43702,1.43645,1.43645,356299998.0
2007-07-16 22:39:00,1.43662,1.43688,1.43657,1.43672,336100002.0
2007-07-16 22:40:00,1.4368,1.43713,1.43678,1.43682,249000001.0
2007-07-16 22:41:00,1.43701,1.43716,1.43688,1.437,272700000.0
2007-07-16 22:42:00,1.43698,1.4371,1.43682,1.43698,172700001.0
2007-07-16 22:43:00,1.43683,1.43703,1.43666,1.43666,193900000.0
2007-07-16 22:44:00,1.43656,1.43683,1.43656,1.43658,212500000.0
2007-07-16 22:45:00,1.43653,1.43662,1.43645,1.43658,223600000.0
2007-07-16 22:46:00,1.43674,1.43701,1.43672,1.43672,150700000.0
2007-07-16 22:47:00,1.43681,1.43691,1.43681,1.43686,140400000.0
2007-07-16 22:48:00,1.43686,1.43695,1.4368,1.43691,110700000.0
2007-07-16 22:49:00,1.43702,1.43714,1.43694,1.437,251300000.0
2007-07-16 22:50:00,1.43686,1.43716,1.43681,1.43684,198000000.0
2007-07-16 22:51:00,1.43693,1.43719,1.43691,1.43715,298700001.0
2007-07-16 22:52:00,1.43692,1.43713,1.43653,1.43687,305000001.0
2007-07-16 22:53:00,1.4369,1.4369,1.43673,1.43685,169600001.0
2007-07-16 22:54:00,1.43688,1.43688,1.43668,1.43673,173100001.0
2007-07-16 22:55:00,1.4367,1.43676,1.43666,1.43667,236200002.0
2007-07-16 22:56:00,1.43668,1.43708,1.43668,1.43669,195200002.0
2007-07-16 22:57:00,1.43687,1.43717,1.43681,1.43708,34800000.0
2007-07-16 22:58:00,1.43715,1.43715,1.43679,1.43679,25200000.0
2007-07-16 22:59:00,1.43699,1.43707,1.4369,1.43707,22600000.0
2007-07-16 23:00:00,1.43667,1.43726,1.4366,1.43686,116200001.0
2007-07-16 23:01:00,1.43727,1.43755,1.43709,1.43709,46800000.0
2007-07-16 23:02:00,1.43707,1.43708,1.43674,1.43678,42200000.0
2007-07-16 23:03:00,1.43716,1.43735,1.43713,1.43718,26300000.0
2007-07-16 23:04:00,1.43745,1.43745,1.437,1.43724,35400000.0
2007-07-16 23:05:00,1.43685,1.43712,1.43684,1.43712,33000000.0
2007-07-16 23:06:00,1.43655,1.43699,1.43655,1.43659,65600001.0
2007-07-16 23:07:00,1.43714,1.43732,1.43695,1.43713,57300000.0
2007-07-16 23:08:00,1.43712,1.43712,1.43702,1.43702,22800000.0
2007-07-16 23:09:00,1.43727,1.43727,1.43699,1.43721,25200000.0
2007-07-16 23:10:00,1.43684,1.43726,1.4368,1.43714,66500000.0
2007-07-16 23:11:00,1.43731,1.43752,1.43721,1.43721,64900000.0
2007-07-16 23:12:00,1.43742,1.43742,1.43694,1.43694,90700000.0
2007-07-16 23:13:00,1.43692,1.43713,1.43692,1.43699,44000000.0
2007-07-16 23:14:00,1.43709,1.43738,1.43704,1.43738,36800000.0
2007-07-16 23:15:00,1.43743,1.43745,1.437,1.437,32800000.0
2007-07-16 23:16:00,1.43691,1.43691,1.43666,1.43675,67200000.0
2007-07-16 23:17:00,1.43693,1.43697,1.43682,1.43685,56000000.0
2007-07-16 23:18:00,1.43693,1.43712,1.4369,1.43697,78500001.0
2007-07-16 23:19:00,1.43715,1.43715,1.43668,1.43668,42600000.0
2007-07-16 23:20:00,1.4363,1.43649,1.4363,1.43631,74500000.0
2007-07-16 23:21:00,1.43646,1.43651,1.43638,1.43651,49500000.0
2007-07-16 23:22:00,1.43656,1.43689,1.4364,1.43676,139500000.0
2007-07-16 23:23:00,1.43691,1.43713,1.43642,1.43711,146600001.0
2007-07-16 23:24:00,1.43693,1.43706,1.43691,1.43691,58200000.0
2007-07-16 23:25:00,1.43711,1.43729,1.43711,1.4372,48300000.0
2007-07-16 23:26:00,1.43709,1.43732,1.43696,1.43732,55700000.0
2007-07-16 23:27:00,1.43737,1.43753,1.4373,1.43753,32800000.0
2007-07-16 23:28:00,1.43742,1.43742,1.43708,1.43726,29600000.0
2007-07-16 23:29:00,1.43751,1.43751,1.43694,1.43696,77100001.0
2007-07-16 23:30:00,1.43741,1.43757,1.43704,1.43704,83200001.0
2007-07-16 23:31:00,1.43707,1.4372,1.43707,1.43719,70800000.0
2007-07-16 23:32:00,1.43724,1.43724,1.43683,1.43683,62200000.0
2007-07-16 23:33:00,1.4367,1.43685,1.43662,1.43685,91600000.0
2007-07-16 23:34:00,1.43689,1.43752,1.43672,1.43672,192200000.0
2007-07-16 23:35:00,1.43659,1.43659,1.43638,1.43638,161800000.0
2007-07-16 23:36:00,1.43635,1.43655,1.43635,1.4365,25400000.0
2007-07-16 23:37:00,1.43709,1.43723,1.43675,1.43681,52500000.0
2007-07-16 23:38:00,1.43686,1.43695,1.43677,1.43677,50700000.0
2007-07-16 23:39:00,1.43664,1.43731,1.43664,1.43705,174400000.0
2007-07-16 23:40:00,1.43689,1.43689,1.43673,1.43683,55000001.0
2007-07-16 23:41:00,1.43686,1.43701,1.43681,1.43686,159800000.0
2007-07-16 23:42:00,1.43691,1.43699,1.43686,1.43691,49800000.0
2007-07-16 23:43:00,1.43688,1.43725,1.43671,1.4372,81300001.0
2007-07-16 23:44:00,1.43719,1.43719,1.43674,1.43674,78000000.0
2007-07-16 23:45:00,1.43677,1.43698,1.43659,1.43698,88700000.0
2007-07-16 23:46:00,1.43706,1.43724,1.43704,1.43707,76700000.0
2007-07-16 23:47:00,1.43709,1.43714,1.43706,1.43706,92600000.0
2007-07-16 23:48:00,1.43716,1.43749,1.43707,1.43729,47900000.0
2007-07-16 23:49:00,1.43719,1.43725,1.43698,1.43723,123000000.0
2007-07-16 23:50:00,1.43728,1.43733,1.43692,1.43718,25000000.0
2007-07-16 23:51:00,1.43685,1.43699,1.43684,1.43688,64300000.0
2007-07-16 23:52:00,1.4369,1.43715,1.4369,1.43713,140600000.0
2007-07-16 23:53:00,1.43707,1.4376,1.43693,1.43693,161900000.0
2007-07-16 23:54:00,1.437,1.43742,1.4367,1.4367,166400000.0
2007-07-16 23:55:00,1.43688,1.43693,1.43674,1.43677,117000000.0
2007-07-16 23:56:00,1.43672,1.43693,1.43672,1.43678,93600000.0
2007-07-16 23:57:00,1.43662,1.4371,1.4366,1.43704,121400001.0
2007-07-16 23:58:00,1.43715,1.43738,1.43694,1.43707,141400000.0
2007-07-16 23:59:00,1.4371,1.43721,1.43703,1.43708,84600000.0
2007-07-17 00:00:00,1.43716,1.43721,1.43694,1.43701,146500000.0
2007-07-17 00:01:00,1.43669,1.43741,1.43659,1.43659,211800000.0
2007-07-17 00:02:00,1.43659,1.43667,1.43638,1.43638,145100000.0
2007-07-17 00:03:00,1.43641,1.43665,1.43636,1.43657,241400001.0
2007-07-17 00:04:00,1.43655,1.43678,1.43651,1.43661,156100001.0
2007-07-17 00:05:00,1.43669,1.43715,1.43656,1.43656,24000000.0
2007-07-17 00:06:00,1.43654,1.43657,1.43633,1.43641,81800002.0
2007-07-17 00:07:00,1.4364,1.43671,1.43629,1.43671,73300000.0
2007-07-17 00:08:00,1.43673,1.43679,1.4366,1.43672,36000000.0
2007-07-17 00:09:00,1.43647,1.4368,1.4364,1.43666,92200000.0
2007-07-17 00:10:00,1.43645,1.43687,1.43645,1.43687,42600000.0
2007-07-17 00:11:00,1.43687,1.43702,1.43672,1.43692,26000000.0
2007-07-17 00:12:00,1.43658,1.43672,1.43653,1.43653,42400000.0
2007-07-17 00:13:00,1.4365,1.43667,1.4365,1.43667,34800000.0
2007-07-17 00:14:00,1.43698,1.43698,1.43667,1.43675,37400000.0
2007-07-17 00:15:00,1.43689,1.43696,1.43666,1.43676,32800000.0
2007-07-17 00:16:00,1.43681,1.43702,1.43681,1.43702,28000000.0
2007-07-17 00:17:00,1.43701,1.43701,1.43671,1.43676,65000000.0
2007-07-17 00:18:00,1.43675,1.43678,1.43665,1.43666,60800000.0
2007-07-17 00:19:00,1.4366,1.43664,1.43607,1.43618,108600000.0
2007-07-17 00:20:00,1.43629,1.43667,1.43629,1.43665,66300000.0
2007-07-17 00:21:00,1.43704,1.43716,1.43686,1.43706,43600000.0
2007-07-17 00:22:00,1.43689,1.43697,1.43662,1.43695,33700000.0
2007-07-17 00:23:00,1.43701,1.4371,1.43665,1.43682,51500000.0
2007-07-17 00:24:00,1.43664,1.43671,1.43639,1.43665,87300001.0
2007-07-17 00:25:00,1.43664,1.43701,1.43646,1.43661,32100000.0
2007-07-17 00:26:00,1.43674,1.43675,1.43665,1.43665,63700000.0
2007-07-17 00:27:00,1.43686,1.43713,1.43686,1.43696,23600000.0
2007-07-17 00:28:00,1.43709,1.43716,1.43686,1.43686,19800000.0
2007-07-17 00:29:00,1.43678,1.43684,1.43662,1.43682,56000000.0
2007-07-17 00:30:00,1.43679,1.43679,1.43669,1.43669,46700000.0
2007-07-17 00:31:00,1.43672,1.4368,1.43669,1.43677,52600000.0
2007-07-17 00:32:00,1.43695,1.43697,1.4368,1.43693,91200001.0
2007-07-17 00:33:00,1.43692,1.43704,1.43686,1.43689,135600001.0
2007-07-17 00:34:00,1.43697,1.43738,1.43685,1.43738,19600000.0
2007-07-17 00:35:00,1.43704,1.43714,1.43704,1.43707,74900000.0
2007-07-17 00:36:00,1.43713,1.43724,1.4371,1.43724,72200000.0
2007-07-17 00:37:00,1.43722,1.43727,1.43712,1.43719,51600000.0
2007-07-17 00:38:00,1.43717,1.43728,1.43717,1.43728,35400000.0
2007-07-17 00:39:00,1.43758,1.43758,1.43712,1.43712,47400000.0
2007-07-17 00:40:00,1.43737,1.4377,1.43727,1.43765,37400000.0
2007-07-17 00:41:00,1.43766,1.43766,1.43725,1.43759,23600000.0
2007-07-17 00:42:00,1.43772,1.43772,1.43718,1.43756,47000000.0
2007-07-17 00:43:00,1.43752,1.43752,1.43715,1.43742,46000000.0
2007-07-17 00:44:00,1.43751,1.43766,1.43726,1.43726,35600000.0
2007-07-17 00:45:00,1.43751,1.43761,1.43716,1.43741,39800000.0
2007-07-17 00:46:00,1.43738,1.43738,1.43678,1.43678,50500000.0
2007-07-17 00:47:00,1.43707,1.43729,1.43688,1.43723,32200000.0
2007-07-17 00:48:00,1.43701,1.43702,1.43697,1.43697,25600000.0
2007-07-17 00:49:00,1.43726,1.43726,1.43677,1.4368,24400000.0
2007-07-17 00:50:00,1.43727,1.4374,1.43692,1.4374,31100000.0
2007-07-17 00:51:00,1.437,1.43735,1.43699,1.43735,56700000.0
2007-07-17 00:52:00,1.43732,1.43733,1.43683,1.43697,105200000.0
2007-07-17 00:53:00,1.43713,1.43713,1.43692,1.43701,66600000.0
2007-07-17 00:54:00,1.43699,1.43715,1.43699,1.43706,73500001.0
2007-07-17 00:55:00,1.43723,1.43767,1.43705,1.43727,38200000.0
2007-07-17 00:56:00,1.43729,1.43729,1.43722,1.43727,73300000.0
2007-07-17 00:57:00,1.43714,1.43718,1.43706,1.43716,41000000.0
2007-07-17 00:58:00,1.43715,1.43716,1.43708,1.43711,52100000.0
2007-07-17 00:59:00,1.43719,1.43723,1.43702,1.43713,101900000.0
2007-07-17 01:00:00,1.43718,1.43744,1.43718,1.4372,64500000.0
2007-07-17 01:01:00,1.43727,1.4374,1.43727,1.4373,42000000.0
2007-07-17 01:02:00,1.43734,1.43741,1.43734,1.43741,31800000.0
2007-07-17 01:03:00,1.43739,1.4374,1.43732,1.43732,40400000.0
2007-07-17 01:04:00,1.43771,1.4378,1.43746,1.43775,53500000.0
2007-07-17 01:05:00,1.43769,1.43788,1.43769,1.43772,52800000.0
2007-07-17 01:06:00,1.43758,1.43775,1.43744,1.43769,28300000.0
2007-07-17 01:07:00,1.43735,1.43742,1.43732,1.43738,61800000.0
2007-07-17 01:08:00,1.43742,1.43756,1.43724,1.43735,78400001.0
2007-07-17 01:09:00,1.43781,1.43781,1.43727,1.43757,94200000.0
2007-07-17 01:10:00,1.43739,1.43783,1.43728,1.43755,53000000.0
2007-07-17 01:11:00,1.4377,1.43784,1.43754,1.43771,110200000.0
2007-07-17 01:12:00,1.43777,1.43777,1.437,1.43714,186600000.0
2007-07-17 01:13:00,1.43721,1.43738,1.43716,1.43731,172000000.0
2007-07-17 01:14:00,1.43731,1.43738,1.43713,1.43719,35200000.0
2007-07-17 01:15:00,1.43767,1.43767,1.43745,1.43757,41400000.0
2007-07-17 01:16:00,1.43758,1.43758,1.43742,1.43748,36400000.0
2007-07-17 01:17:00,1.43752,1.4376,1.43752,1.43757,44800000.0
2007-07-17 01:18:00,1.43748,1.43765,1.43748,1.4375,41200000.0
2007-07-17 01:19:00,1.4375,1.43762,1.43745,1.4375,30600000.0
2007-07-17 01:20:00,1.43743,1.43748,1.43735,1.43748,31000000.0
2007-07-17 01:21:00,1.4374,1.43746,1.43727,1.43727,51800000.0
2007-07-17 01:22:00,1.43733,1.43741,1.43729,1.43729,95500000.0
2007-07-17 01:23:00,1.4376,1.43772,1.43751,1.43754,25000000.0
2007-07-17 01:24:00,1.43718,1.43762,1.43711,1.43748,84400000.0
2007-07-17 01:25:00,1.43738,1.43741,1.43721,1.43741,47200000.0
2007-07-17 01:26:00,1.43706,1.43713,1.43696,1.43708,197300000.0
2007-07-17 01:27:00,1.43729,1.43748,1.43718,1.43733,34800000.0
2007-07-17 01:28:00,1.43699,1.43719,1.43694,1.43701,60700001.0
2007-07-17 01:29:00,1.4372,1.43732,1.43706,1.43732,32600000.0
2007-07-17 01:30:00,1.43727,1.43728,1.43702,1.43725,51000000.0
2007-07-17 01:31:00,1.43699,1.43711,1.43696,1.43701,40500000.0
2007-07-17 01:32:00,1.43703,1.43714,1.43694,1.43713,70100000.0
2007-07-17 01:33:00,1.43725,1.43747,1.43702,1.43702,82200000.0
2007-07-17 01:34:00,1.4372,1.43737,1.43708,1.43735,93600000.0
2007-07-17 01:35:00,1.43747,1.43747,1.43719,1.43729,35000000.0
2007-07-17 01:36:00,1.43741,1.43766,1.43741,1.43756,44400001.0
2007-07-17 01:37:00,1.4373,1.4373,1.43719,1.43724,26000000.0
2007-07-17 01:38:00,1.4375,1.4375,1.43714,1.43717,53400000.0
2007-07-17 01:39:00,1.43735,1.43745,1.43717,1.43732,35800000.0
2007-07-17 01:40:00,1.43714,1.43742,1.43709,1.4373,47200000.0
2007-07-17 01:41:00,1.43717,1.4374,1.43672,1.43714,30400000.0
2007-07-17 01:42:00,1.43713,1.4376,1.43693,1.43717,211500000.0
2007-07-17 01:43:00,1.43741,1.43746,1.43721,1.43738,39400000.0
2007-07-17 01:44:00,1.43716,1.43727,1.43703,1.43726,187000000.0
2007-07-17 01:45:00,1.43712,1.43726,1.43684,1.43726,139400000.0
2007-07-17 01:46:00,1.43733,1.43734,1.43728,1.43728,54500000.0
2007-07-17 01:47:00,1.4372,1.4372,1.43685,1.43695,56000000.0
2007-07-17 01:48:00,1.43709,1.43709,1.43694,1.43699,35600000.0
2007-07-17 01:49:00,1.43703,1.43739,1.43703,1.43703,129000000.0
2007-07-17 01:50:00,1.43712,1.43745,1.43703,1.43717,160100000.0
2007-07-17 01:51:00,1.43733,1.43734,1.43728,1.43728,52800000.0
2007-07-17 01:52:00,1.43724,1.43738,1.43684,1.43738,209800001.0
2007-07-17 01:53:00,1.43739,1.43739,1.43702,1.43723,82600000.0
2007-07-17 01:54:00,1.43705,1.43712,1.43703,1.43703,47200000.0
2007-07-17 01:55:00,1.43701,1.43717,1.43701,1.43717,53800000.0
2007-07-17 01:56:00,1.43721,1.43734,1.43711,1.43716,77000000.0
2007-07-17 01:57:00,1.43714,1.43746,1.43675,1.43675,88900000.0
2007-07-17 01:58:00,1.4368,1.43698,1.43674,1.43698,54000000.0
2007-07-17 01:59:00,1.4372,1.43745,1.43716,1.43738,35500000.0
2007-07-17 02:00:00,1.43735,1.43744,1.43725,1.43733,32800000.0
2007-07-17 02:01:00,1.43702,1.43733,1.43695,1.43729,27600000.0
2007-07-17 02:02:00,1.43738,1.43751,1.43729,1.43734,34800000.0
2007-07-17 02:03:00,1.43724,1.43746,1.43721,1.43734,42700000.0
2007-07-17 02:04:00,1.43721,1.43746,1.43721,1.43731,43600000.0
2007-07-17 02:05:00,1.43738,1.43747,1.43736,1.43739,35500000.0
2007-07-17 02:06:00,1.43742,1.43756,1.4374,1.43748,42000000.0
2007-07-17 02:07:00,1.43733,1.43759,1.43733,1.43743,26200000.0
2007-07-17 02:08:00,1.43719,1.43736,1.43716,1.43736,32200000.0
2007-07-17 02:09:00,1.43744,1.43744,1.43696,1.43731,54000000.0
2007-07-17 02:10:00,1.43733,1.43749,1.43686,1.43733,32900000.0
2007-07-17 02:11:00,1.43694,1.43739,1.43694,1.43729,42300000.0
2007-07-17 02:12:00,1.43713,1.4374,1.43711,1.43723,22000000.0
2007-07-17 02:13:00,1.43716,1.43742,1.437,1.43726,46000001.0
2007-07-17 02:14:00,1.43722,1.43732,1.43712,1.4372,105500000.0
2007-07-17 02:15:00,1.43722,1.43732,1.43695,1.43732,33400000.0
2007-07-17 02:16:00,1.43735,1.43748,1.43713,1.43724,39200000.0
2007-07-17 02:17:00,1.43727,1.43739,1.43711,1.43738,37600000.0
2007-07-17 02:18:00,1.43731,1.43744,1.43714,1.43719,49400000.0
2007-07-17 02:19:00,1.43725,1.43731,1.43707,1.43708,26000000.0
2007-07-17 02:20:00,1.43721,1.43746,1.43696,1.43728,36600000.0
2007-07-17 02:21:00,1.43718,1.4375,1.43716,1.4375,37500000.0
2007-07-17 02:22:00,1.43744,1.43748,1.4371,1.43736,32900000.0
2007-07-17 02:23:00,1.43734,1.43743,1.43729,1.43729,20600000.0
2007-07-17 02:24:00,1.43713,1.43755,1.43713,1.43739,41000000.0
2007-07-17 02:25:00,1.43731,1.43741,1.43693,1.43736,39000000.0
2007-07-17 02:26:00,1.43741,1.43744,1.43724,1.43734,26900000.0
2007-07-17 02:27:00,1.43731,1.43748,1.43707,1.43716,34600000.0
2007-07-17 02:28:00,1.4372,1.43736,1.4371,1.43719,37600000.0
2007-07-17 02:29:00,1.43724,1.43751,1.43697,1.43741,48700000.0
2007-07-17 02:30:00,1.43718,1.43742,1.43714,1.43742,34200000.0
2007-07-17 02:31:00,1.4373,1.43746,1.43694,1.43732,44500000.0
2007-07-17 02:32:00,1.43735,1.43735,1.43714,1.4372,38300000.0
2007-07-17 02:33:00,1.43719,1.43738,1.4371,1.4371,33200000.0
2007-07-17 02:34:00,1.43722,1.43742,1.43699,1.43729,47200000.0
2007-07-17 02:35:00,1.43742,1.43759,1.43733,1.43752,25400000.0
2007-07-17 02:36:00,1.43718,1.43748,1.43718,1.4374,44400000.0
2007-07-17 02:37:00,1.43746,1.4376,1.43726,1.4376,32900000.0
2007-07-17 02:38:00,1.4376,1.43775,1.43745,1.43745,37400000.0
2007-07-17 02:39:00,1.43758,1.43762,1.43702,1.43752,28400000.0
2007-07-17 02:40:00,1.43746,1.43755,1.43734,1.43742,43200000.0
2007-07-17 02:41:00,1.43752,1.43752,1.43715,1.4374,21000000.0
2007-07-17 02:42:00,1.43754,1.43757,1.43739,1.43752,34900000.0
2007-07-17 02:43:00,1.43745,1.43761,1.43735,1.43738,47000000.0
2007-07-17 02:44:00,1.43739,1.43748,1.43717,1.43748,78700000.0
2007-07-17 02:45:00,1.43743,1.43752,1.43723,1.43736,44800000.0
2007-07-17 02:46:00,1.43752,1.43752,1.43723,1.43748,41400000.0
2007-07-17 02:47:00,1.43724,1.43738,1.43699,1.43726,53300001.0
2007-07-17 02:48:00,1.4375,1.4375,1.4372,1.4372,37600000.0
2007-07-17 02:49:00,1.43729,1.43745,1.43708,1.43733,47400000.0
2007-07-17 02:50:00,1.43729,1.43741,1.43718,1.43741,22000000.0
2007-07-17 02:51:00,1.43707,1.43748,1.43707,1.43748,23600000.0
2007-07-17 02:52:00,1.43746,1.43749,1.43727,1.43743,37600000.0
2007-07-17 02:53:00,1.43744,1.43755,1.43726,1.43746,48100000.0
2007-07-17 02:54:00,1.43741,1.43764,1.43734,1.43759,63600000.0
2007-07-17 02:55:00,1.43751,1.43767,1.43738,1.43747,39800000.0
2007-07-17 02:56:00,1.43756,1.43788,1.43742,1.43788,32800000.0
2007-07-17 02:57:00,1.43749,1.43799,1.43749,1.43796,48600001.0
2007-07-17 02:58:00,1.43796,1.43814,1.43794,1.43795,34000000.0
2007-07-17 02:59:00,1.43795,1.43813,1.4379,1.43811,27400000.0
2007-07-17 03:00:00,1.43817,1.43829,1.43797,1.43829,40800000.0
2007-07-17 03:01:00,1.43817,1.43835,1.43805,1.43834,40700000.0
2007-07-17 03:02:00,1.43817,1.43849,1.43817,1.43849,28800000.0
2007-07-17 03:03:00,1.43846,1.43856,1.43827,1.43841,45800000.0
2007-07-17 03:04:00,1.43818,1.43826,1.43784,1.43784,40500000.0
2007-07-17 03:05:00,1.43834,1.43834,1.43766,1.43766,37600000.0
2007-07-17 03:06:00,1.43818,1.43829,1.438,1.43817,42700000.0
2007-07-17 03:07:00,1.43838,1.43838,1.43815,1.43823,54000001.0
2007-07-17 03:08:00,1.43839,1.43839,1.43818,1.43834,55600001.0
2007-07-17 03:09:00,1.43843,1.43843,1.43791,1.43804,27200000.0
2007-07-17 03:10:00,1.4382,1.43829,1.43798,1.43822,42400000.0
2007-07-17 03:11:00,1.43809,1.43828,1.43787,1.43787,23100000.0
2007-07-17 03:12:00,1.43813,1.43821,1.43803,1.43806,44800000.0
2007-07-17 03:13:00,1.43816,1.43816,1.43794,1.43808,44500000.0
2007-07-17 03:14:00,1.438,1.43818,1.438,1.43805,39800000.0
2007-07-17 03:15:00,1.43796,1.43797,1.43783,1.43797,23000000.0
2007-07-17 03:16:00,1.43813,1.43813,1.43761,1.43785,30800000.0
2007-07-17 03:17:00,1.43806,1.43806,1.4379,1.43803,37400000.0
2007-07-17 03:18:00,1.43808,1.43825,1.43788,1.43825,28200000.0
2007-07-17 03:19:00,1.43827,1.43827,1.43807,1.43817,34200000.0
2007-07-17 03:20:00,1.43823,1.43824,1.43793,1.43801,38600000.0
2007-07-17 03:21:00,1.43797,1.43813,1.43793,1.43804,44800000.0
2007-07-17 03:22:00,1.43811,1.43816,1.43801,1.43816,31800000.0
2007-07-17 03:23:00,1.43807,1.43822,1.43797,1.43822,25000000.0
2007-07-17 03:24:00,1.43828,1.43834,1.43806,1.43834,44600000.0
2007-07-17 03:25:00,1.43803,1.43832,1.43803,1.43832,28400000.0
2007-07-17 03:26:00,1.43822,1.4383,1.43798,1.4383,39600000.0
2007-07-17 03:27:00,1.43724,1.43761,1.43724,1.43742,32800000.0
2007-07-17 03:28:00,1.43739,1.43743,1.43725,1.43725,18400000.0
2007-07-17 03:29:00,1.43733,1.43753,1.43715,1.43715,45200001.0
2007-07-17 03:30:00,1.4372,1.43742,1.43716,1.43722,69700000.0
2007-07-17 03:31:00,1.43731,1.43747,1.43723,1.43733,64200001.0
2007-07-17 03:32:00,1.43716,1.43724,1.43711,1.43724,40000000.0
2007-07-17 03:33:00,1.43729,1.43731,1.43709,1.43722,69500000.0
2007-07-17 03:34:00,1.43717,1.43729,1.43703,1.43708,43600000.0
2007-07-17 03:35:00,1.43721,1.43721,1.43699,1.4371,44600000.0
2007-07-17 03:36:00,1.43694,1.43716,1.43658,1.43704,46400000.0
2007-07-17 03:37:00,1.43715,1.43722,1.43702,1.43702,36100000.0
2007-07-17 03:38:00,1.43718,1.43731,1.43712,1.43728,44000001.0
2007-07-17 03:39:00,1.43736,1.43736,1.43699,1.43734,27200000.0
2007-07-17 03:40:00,1.43724,1.43727,1.43709,1.43712,34600000.0
2007-07-17 03:41:00,1.43709,1.43736,1.43709,1.43722,35000000.0
2007-07-17 03:42:00,1.43707,1.43717,1.43697,1.43717,28000000.0
2007-07-17 03:43:00,1.4371,1.43724,1.43696,1.43724,28800000.0
2007-07-17 03:44:00,1.43704,1.4372,1.43702,1.43702,21800000.0
2007-07-17 03:45:00,1.43722,1.43722,1.43694,1.43709,39800000.0
2007-07-17 03:46:00,1.43717,1.43723,1.43673,1.43723,33400000.0
2007-07-17 03:47:00,1.43724,1.43755,1.4372,1.43748,46800000.0
2007-07-17 03:48:00,1.43716,1.43747,1.43716,1.43747,27800000.0
2007-07-17 03:49:00,1.43749,1.43753,1.43727,1.43738,69100002.0
2007-07-17 03:50:00,1.43724,1.43751,1.43722,1.43727,37000000.0
2007-07-17 03:51:00,1.4374,1.4375,1.43724,1.43743,61000002.0
2007-07-17 03:52:00,1.43738,1.43755,1.43729,1.43743,38400000.0
2007-07-17 03:53:00,1.4376,1.43765,1.43741,1.43741,44800000.0
2007-07-17 03:54:00,1.43732,1.43755,1.43732,1.43755,30600000.0
2007-07-17 03:56:00,1.4372,1.43738,1.43713,1.43733,38000000.0
2007-07-17 03:57:00,1.43748,1.43762,1.4371,1.43762,46800000.0
2007-07-17 03:58:00,1.43764,1.43764,1.4374,1.43762,48400000.0
2007-07-17 03:59:00,1.43753,1.43768,1.43741,1.43753,35200000.0
2007-07-17 04:00:00,1.43743,1.43763,1.43733,1.43753,50900000.0
2007-07-17 04:01:00,1.43764,1.43772,1.43729,1.43759,30200000.0
2007-07-17 04:02:00,1.43763,1.43763,1.43745,1.43749,28200000.0
2007-07-17 04:03:00,1.43738,1.43759,1.43722,1.43759,30600000.0
2007-07-17 04:04:00,1.43738,1.4375,1.43733,1.43733,54000000.0
2007-07-17 04:05:00,1.43684,1.43753,1.43684,1.43753,23400000.0
2007-07-17 04:06:00,1.43758,1.43775,1.43738,1.43775,37200000.0
2007-07-17 04:07:00,1.43747,1.43752,1.43716,1.43745,23000000.0
2007-07-17 04:08:00,1.43741,1.43755,1.43725,1.43751,42800000.0
2007-07-17 04:09:00,1.43743,1.43758,1.43723,1.43742,50000001.0
2007-07-17 04:10:00,1.43736,1.43754,1.43716,1.43751,39000000.0
2007-07-17 04:11:00,1.4374,1.4375,1.4372,1.4375,28600000.0
2007-07-17 04:12:00,1.4375,1.43756,1.43731,1.43748,40400000.0
2007-07-17 04:13:00,1.43753,1.43766,1.43708,1.43766,26900000.0
2007-07-17 04:14:00,1.43742,1.43759,1.43716,1.43733,53000000.0
2007-07-17 04:15:00,1.43744,1.43753,1.43733,1.43753,71300000.0
2007-07-17 04:16:00,1.43746,1.43763,1.43714,1.43759,51500000.0
2007-07-17 04:17:00,1.43753,1.43764,1.4374,1.43763,26300000.0
2007-07-17 04:18:00,1.43702,1.43753,1.43702,1.43753,53000000.0
2007-07-17 04:19:00,1.43742,1.43772,1.43742,1.43772,42500000.0
2007-07-17 04:20:00,1.43747,1.43755,1.43739,1.43743,27800000.0
2007-07-17 04:21:00,1.43765,1.43765,1.43747,1.43758,49500000.0
2007-07-17 04:22:00,1.43758,1.43758,1.43746,1.43751,36600000.0
2007-07-17 04:23:00,1.43743,1.4376,1.43743,1.4376,40700000.0
2007-07-17 04:24:00,1.43741,1.4376,1.43741,1.43753,37500000.0
2007-07-17 04:25:00,1.43768,1.43768,1.43736,1.43742,49200000.0
2007-07-17 04:26:00,1.43751,1.43756,1.43738,1.43738,27500000.0
2007-07-17 04:27:00,1.43762,1.43762,1.43736,1.43739,42400001.0
2007-07-17 04:28:00,1.43764,1.43764,1.4372,1.43751,33700000.0
2007-07-17 04:29:00,1.43747,1.43764,1.43727,1.43758,37400000.0
2007-07-17 04:30:00,1.43745,1.43765,1.43717,1.4374,53400000.0
2007-07-17 04:31:00,1.43718,1.43761,1.43718,1.43757,54900000.0
2007-07-17 04:32:00,1.43772,1.4379,1.43765,1.43765,49600000.0
2007-07-17 04:33:00,1.43776,1.43776,1.43748,1.43748,44000001.0
2007-07-17 04:34:00,1.4374,1.43765,1.4374,1.43748,40800000.0
2007-07-17 04:35:00,1.43738,1.43766,1.43738,1.43745,27800000.0
2007-07-17 04:36:00,1.43763,1.43767,1.43744,1.43744,45200000.0
2007-07-17 04:37:00,1.43766,1.43779,1.43739,1.43764,29400000.0
2007-07-17 04:38:00,1.43767,1.43789,1.43767,1.43785,30200000.0
2007-07-17 04:39:00,1.43755,1.43777,1.43719,1.43777,42000000.0
2007-07-17 04:40:00,1.43773,1.43797,1.43764,1.43773,46800000.0
2007-07-17 04:41:00,1.43771,1.43777,1.43732,1.43777,46000000.0
2007-07-17 04:42:00,1.43768,1.43778,1.43762,1.43772,25000000.0
2007-07-17 04:43:00,1.43762,1.43773,1.43751,1.43773,20200000.0
2007-07-17 04:44:00,1.43771,1.43784,1.43716,1.43774,42200000.0
2007-07-17 04:45:00,1.43777,1.43783,1.4377,1.43779,32000000.0
2007-07-17 04:46:00,1.43757,1.4377,1.43708,1.43708,49000001.0
2007-07-17 04:47:00,1.43779,1.43784,1.43766,1.43781,42900000.0
2007-07-17 04:48:00,1.43772,1.43779,1.43764,1.43779,53200000.0
2007-07-17 04:49:00,1.43762,1.43792,1.4375,1.43757,39000000.0
2007-07-17 04:50:00,1.43765,1.4379,1.43755,1.43761,37600000.0
2007-07-17 04:51:00,1.43755,1.43776,1.43744,1.43776,27800000.0
2007-07-17 04:52:00,1.43774,1.43784,1.43759,1.43759,38400000.0
2007-07-17 04:53:00,1.43779,1.43779,1.43761,1.43764,23200000.0
2007-07-17 04:54:00,1.43784,1.43784,1.43769,1.43772,33100000.0
2007-07-17 04:55:00,1.43779,1.43779,1.43754,1.43764,31800000.0
2007-07-17 04:56:00,1.43756,1.43789,1.43756,1.43789,39800000.0
2007-07-17 04:57:00,1.43776,1.43776,1.43752,1.43752,46600001.0
2007-07-17 04:58:00,1.43769,1.43772,1.43712,1.43748,40100000.0
2007-07-17 04:59:00,1.43741,1.4379,1.43741,1.43785,26900000.0
2007-07-17 05:00:00,1.43797,1.43802,1.4378,1.43797,28600000.0
2007-07-17 05:01:00,1.4378,1.43796,1.4378,1.43783,21800000.0
2007-07-17 05:02:00,1.4376,1.43797,1.4376,1.43792,46200000.0
2007-07-17 05:03:00,1.43794,1.43794,1.43766,1.43775,25000000.0
2007-07-17 05:04:00,1.43765,1.4379,1.43765,1.43778,31900000.0
2007-07-17 05:05:00,1.4374,1.43767,1.43736,1.43767,20400000.0
2007-07-17 05:06:00,1.43763,1.43777,1.43748,1.43768,53700001.0
2007-07-17 05:07:00,1.43763,1.4377,1.43741,1.43768,51900000.0
2007-07-17 05:08:00,1.43768,1.43776,1.43758,1.43768,21800000.0
2007-07-17 05:09:00,1.43773,1.43778,1.43748,1.43753,45600000.0
2007-07-17 05:10:00,1.43761,1.43783,1.43745,1.43758,22400000.0
2007-07-17 05:11:00,1.43764,1.43773,1.43738,1.43738,33200000.0
2007-07-17 05:12:00,1.43758,1.43768,1.43748,1.43766,40900000.0
2007-07-17 05:13:00,1.43759,1.43794,1.43759,1.43786,23600000.0
2007-07-17 05:14:00,1.43794,1.43794,1.43764,1.43784,34400001.0
2007-07-17 05:15:00,1.43793,1.43793,1.43762,1.43781,74700000.0
2007-07-17 05:16:00,1.43786,1.43807,1.43785,1.43801,43300000.0
2007-07-17 05:17:00,1.43786,1.43809,1.43786,1.43792,24000000.0
2007-07-17 05:18:00,1.43797,1.43802,1.4378,1.43789,30800000.0
2007-07-17 05:19:00,1.43757,1.438,1.43757,1.43792,54800000.0
2007-07-17 05:20:00,1.43785,1.438,1.43774,1.4379,31800000.0
2007-07-17 05:21:00,1.43794,1.438,1.4378,1.43784,42600000.0
2007-07-17 05:22:00,1.43792,1.43797,1.43777,1.43789,73200000.0
2007-07-17 05:23:00,1.43721,1.43803,1.43721,1.43776,49400000.0
2007-07-17 05:24:00,1.43757,1.43789,1.43757,1.43789,28000000.0
2007-07-17 05:25:00,1.43778,1.43798,1.43763,1.43788,56200000.0
2007-07-17 05:26:00,1.43788,1.43788,1.43759,1.43759,44600000.0
2007-07-17 05:27:00,1.43767,1.43777,1.43756,1.43763,43300000.0
2007-07-17 05:28:00,1.43766,1.43766,1.43696,1.43764,23400000.0
2007-07-17 05:29:00,1.43751,1.43782,1.4375,1.43782,36600000.0
2007-07-17 05:30:00,1.43776,1.43784,1.4376,1.4377,29800000.0
2007-07-17 05:31:00,1.43773,1.43785,1.4376,1.43763,83300001.0
2007-07-17 05:32:00,1.43765,1.43779,1.4374,1.43779,51900000.0
2007-07-17 05:33:00,1.43793,1.43793,1.43762,1.43762,23400000.0
2007-07-17 05:34:00,1.43788,1.43793,1.43773,1.43783,35600000.0
2007-07-17 05:35:00,1.43746,1.43754,1.43729,1.43753,38600000.0
2007-07-17 05:36:00,1.43778,1.43789,1.43775,1.43775,35600000.0
2007-07-17 05:37:00,1.43783,1.43792,1.43763,1.43788,46500000.0
2007-07-17 05:38:00,1.43781,1.43797,1.43758,1.43759,35900000.0
2007-07-17 05:39:00,1.43754,1.43784,1.43742,1.43774,35200000.0
2007-07-17 05:40:00,1.43776,1.43783,1.43756,1.43756,40300000.0
2007-07-17 05:41:00,1.43751,1.43764,1.43724,1.43763,50400000.0
2007-07-17 05:42:00,1.43771,1.43799,1.43765,1.43781,26800000.0
2007-07-17 05:43:00,1.4375,1.43777,1.4375,1.43761,51200001.0
2007-07-17 05:44:00,1.43769,1.43782,1.43754,1.43759,33800000.0
2007-07-17 05:45:00,1.43748,1.43783,1.43748,1.43758,52600000.0
2007-07-17 05:46:00,1.43773,1.43781,1.43773,1.43774,31000000.0
2007-07-17 05:47:00,1.43768,1.43786,1.43768,1.43785,78100000.0
2007-07-17 05:48:00,1.4377,1.43792,1.43752,1.43763,27200000.0
2007-07-17 05:49:00,1.43766,1.43766,1.4373,1.43739,43100000.0
2007-07-17 05:50:00,1.43735,1.43755,1.43721,1.43751,30400000.0
2007-07-17 05:51:00,1.43763,1.43763,1.43723,1.43723,31400000.0
2007-07-17 05:52:00,1.43756,1.43783,1.43756,1.43756,51600000.0
2007-07-17 05:53:00,1.43762,1.43762,1.43729,1.43762,77600002.0
2007-07-17 05:54:00,1.43762,1.43771,1.43744,1.43771,30000000.0
2007-07-17 05:55:00,1.4376,1.43779,1.4375,1.43779,24800000.0
2007-07-17 05:56:00,1.43781,1.43781,1.43747,1.43761,40200000.0
2007-07-17 05:57:00,1.43745,1.43769,1.43745,1.4376,28000000.0
2007-07-17 05:58:00,1.43752,1.43764,1.43737,1.43737,38800000.0
2007-07-17 05:59:00,1.43761,1.43761,1.43747,1.43752,47400000.0
2007-07-17 06:00:00,1.43747,1.43765,1.43727,1.4374,33400000.0
2007-07-17 06:01:00,1.43742,1.43763,1.43742,1.43742,23600000.0
2007-07-17 06:02:00,1.43738,1.43759,1.43702,1.43759,29800000.0
2007-07-17 06:03:00,1.4375,1.43757,1.43737,1.43744,66600000.0
2007-07-17 06:04:00,1.43751,1.43763,1.4374,1.43763,62900000.0
2007-07-17 06:05:00,1.43768,1.4378,1.4375,1.4375,40600000.0
2007-07-17 06:06:00,1.43751,1.43773,1.43751,1.43763,31300000.0
2007-07-17 06:07:00,1.43758,1.43777,1.43746,1.43757,94200001.0
2007-07-17 06:08:00,1.43766,1.43795,1.43765,1.43775,39600000.0
2007-07-17 06:09:00,1.43754,1.43761,1.43746,1.43748,28400000.0
2007-07-17 06:10:00,1.43753,1.43768,1.43746,1.43764,25500000.0
2007-07-17 06:11:00,1.43747,1.43767,1.43721,1.43721,55600000.0
2007-07-17 06:12:00,1.43741,1.43768,1.43741,1.43744,23000000.0
2007-07-17 06:13:00,1.43753,1.43784,1.43741,1.43775,95100000.0
2007-07-17 06:14:00,1.43781,1.43781,1.43741,1.43771,42300000.0
2007-07-17 06:15:00,1.43774,1.43792,1.43767,1.43777,28200000.0
2007-07-17 06:16:00,1.43787,1.43787,1.43767,1.43777,37300000.0
2007-07-17 06:17:00,1.43762,1.43801,1.43762,1.4379,28900000.0
2007-07-17 06:18:00,1.43782,1.43795,1.4377,1.43779,47600000.0
2007-07-17 06:19:00,1.43786,1.43794,1.43771,1.43771,44700000.0
2007-07-17 06:20:00,1.43782,1.43787,1.43764,1.43764,36300000.0
2007-07-17 06:21:00,1.43782,1.4379,1.43772,1.4379,34800000.0
2007-07-17 06:22:00,1.43787,1.43789,1.43777,1.43789,40500000.0
2007-07-17 06:23:00,1.43789,1.43797,1.43758,1.43795,37400000.0
2007-07-17 06:24:00,1.43797,1.43807,1.43765,1.43791,27800000.0
2007-07-17 06:25:00,1.43792,1.438,1.43786,1.43789,28800000.0
2007-07-17 06:26:00,1.43787,1.43804,1.43773,1.43798,31000000.0
2007-07-17 06:27:00,1.43792,1.43795,1.43785,1.43792,27800000.0
2007-07-17 06:28:00,1.43786,1.43789,1.4377,1.43784,28200000.0
2007-07-17 06:29:00,1.43785,1.4381,1.43783,1.4381,23400000.0
2007-07-17 06:30:00,1.43809,1.43853,1.43809,1.43853,65600000.0
2007-07-17 06:31:00,1.43837,1.43845,1.43831,1.43831,28400000.0
2007-07-17 06:32:00,1.4384,1.43848,1.43829,1.43848,37600000.0
2007-07-17 06:33:00,1.43836,1.43852,1.43826,1.4385,19400000.0
2007-07-17 06:34:00,1.43824,1.43868,1.43824,1.43841,34500000.0
2007-07-17 06:35:00,1.43831,1.4386,1.43819,1.43831,40600000.0
2007-07-17 06:36:00,1.43802,1.43853,1.43802,1.43843,61200001.0
2007-07-17 06:37:00,1.43846,1.43861,1.43814,1.43814,35000000.0
2007-07-17 06:38:00,1.43846,1.43862,1.43833,1.43833,43400000.0
2007-07-17 06:39:00,1.43832,1.43847,1.43814,1.43819,46800001.0
2007-07-17 06:40:00,1.43804,1.43817,1.43789,1.43789,25400000.0
2007-07-17 06:41:00,1.43784,1.43816,1.43749,1.43816,30600000.0
2007-07-17 06:42:00,1.43766,1.4381,1.43766,1.4381,46900000.0
2007-07-17 06:43:00,1.43825,1.43827,1.4379,1.4379,27200000.0
2007-07-17 06:44:00,1.43815,1.43828,1.4381,1.4382,41600000.0
2007-07-17 06:45:00,1.43812,1.43833,1.43805,1.43807,46600000.0
2007-07-17 06:46:00,1.43809,1.43818,1.43796,1.43799,45600000.0
2007-07-17 06:47:00,1.43817,1.43828,1.43808,1.43815,56000000.0
2007-07-17 06:48:00,1.43801,1.43833,1.43785,1.43798,48500000.0
2007-07-17 06:49:00,1.43796,1.4382,1.4379,1.43812,39800000.0
2007-07-17 06:50:00,1.43804,1.43822,1.43794,1.43822,28000000.0
2007-07-17 06:51:00,1.4382,1.4382,1.43802,1.4381,29200000.0
2007-07-17 06:52:00,1.43822,1.43832,1.43804,1.43832,23000000.0
2007-07-17 06:53:00,1.43805,1.43805,1.43773,1.43792,35400000.0
2007-07-17 06:54:00,1.43783,1.43801,1.43764,1.43768,56200000.0
2007-07-17 06:55:00,1.43796,1.43814,1.43784,1.43814,23200000.0
2007-07-17 06:56:00,1.43822,1.4383,1.43815,1.43816,71100000.0
2007-07-17 06:57:00,1.43832,1.4384,1.43792,1.43818,39200000.0
2007-07-17 06:58:00,1.43797,1.43835,1.43778,1.43822,34200000.0
2007-07-17 06:59:00,1.43824,1.43828,1.43781,1.43815,21000000.0
2007-07-17 07:00:00,1.43829,1.43833,1.43815,1.43816,48200000.0
2007-07-17 07:01:00,1.4381,1.4381,1.43781,1.43781,47600000.0
2007-07-17 07:02:00,1.43756,1.4378,1.43756,1.43761,52700000.0
2007-07-17 07:03:00,1.4377,1.4377,1.43748,1.43757,37200000.0
2007-07-17 07:04:00,1.43739,1.43739,1.43716,1.43718,32000000.0
2007-07-17 07:05:00,1.43747,1.43747,1.43706,1.43706,57200001.0
2007-07-17 07:06:00,1.4372,1.43748,1.4372,1.43748,39400000.0
2007-07-17 07:07:00,1.43736,1.43742,1.43718,1.43724,45300000.0
2007-07-17 07:08:00,1.43749,1.43762,1.43743,1.43746,23600000.0
2007-07-17 07:09:00,1.43759,1.43761,1.43751,1.43756,36700000.0
2007-07-17 07:10:00,1.43758,1.43758,1.43746,1.43746,42600000.0
2007-07-17 07:11:00,1.4374,1.43759,1.43727,1.43727,44400000.0
2007-07-17 07:12:00,1.43749,1.43756,1.43719,1.43734,43400000.0
2007-07-17 07:13:00,1.43756,1.4376,1.43749,1.43757,50100000.0
2007-07-17 07:14:00,1.43721,1.43743,1.43721,1.43731,110100001.0
2007-07-17 07:15:00,1.43734,1.43746,1.43711,1.43734,42800000.0
2007-07-17 07:16:00,1.43699,1.43749,1.43699,1.43749,42300000.0
2007-07-17 07:17:00,1.43749,1.43749,1.43708,1.43746,60300000.0
2007-07-17 07:18:00,1.43763,1.43769,1.4374,1.43757,39600000.0
2007-07-17 07:19:00,1.43759,1.43764,1.43743,1.43743,49600000.0
2007-07-17 07:20:00,1.43739,1.43762,1.43726,1.43756,54900000.0
2007-07-17 07:21:00,1.43773,1.43786,1.43763,1.43783,31000000.0
2007-07-17 07:22:00,1.4377,1.43778,1.43752,1.43773,54500000.0
2007-07-17 07:23:00,1.43774,1.43786,1.43755,1.43758,48200000.0
2007-07-17 07:24:00,1.43749,1.4377,1.43749,1.4377,32600000.0
2007-07-17 07:25:00,1.43773,1.43775,1.43757,1.43762,32400000.0
2007-07-17 07:26:00,1.4376,1.43781,1.4376,1.43781,40000000.0
2007-07-17 07:27:00,1.43792,1.43794,1.4375,1.43772,50400000.0
2007-07-17 07:28:00,1.43779,1.43803,1.43758,1.4379,42400000.0
2007-07-17 07:29:00,1.43775,1.43784,1.43767,1.43784,32800000.0
2007-07-17 07:30:00,1.43774,1.4379,1.43738,1.43775,30400000.0
2007-07-17 07:31:00,1.43752,1.43774,1.43744,1.43774,48100000.0
2007-07-17 07:32:00,1.43753,1.43776,1.4373,1.43773,48500000.0
2007-07-17 07:33:00,1.43771,1.43813,1.43765,1.43765,40600000.0
2007-07-17 07:34:00,1.43777,1.43804,1.43774,1.43804,33200000.0
2007-07-17 07:35:00,1.43765,1.43783,1.43765,1.43778,23200000.0
2007-07-17 07:36:00,1.43758,1.43773,1.43738,1.4377,83900001.0
2007-07-17 07:37:00,1.43766,1.43785,1.43761,1.43766,31400000.0
2007-07-17 07:38:00,1.43769,1.43776,1.43763,1.43764,40000000.0
2007-07-17 07:39:00,1.43755,1.43786,1.43755,1.43769,33900000.0
2007-07-17 07:40:00,1.43764,1.43778,1.43751,1.43762,60100000.0
2007-07-17 07:41:00,1.43751,1.4378,1.43746,1.43765,30800000.0
2007-07-17 07:42:00,1.43746,1.43763,1.43724,1.43759,32600000.0
2007-07-17 07:43:00,1.43759,1.43773,1.43744,1.43753,67900001.0
2007-07-17 07:44:00,1.43769,1.43769,1.43751,1.43766,65200002.0
2007-07-17 07:45:00,1.4377,1.4379,1.43721,1.4377,47600000.0
2007-07-17 07:46:00,1.4377,1.43783,1.43759,1.43783,31000000.0
2007-07-17 07:47:00,1.43782,1.43793,1.43746,1.43787,43800001.0
2007-07-17 07:48:00,1.43742,1.43779,1.43732,1.43779,20800000.0
2007-07-17 07:49:00,1.43786,1.43796,1.43751,1.43751,34000000.0
2007-07-17 07:50:00,1.4378,1.4378,1.43771,1.43774,30600000.0
2007-07-17 07:51:00,1.43766,1.43779,1.43742,1.43779,41200000.0
2007-07-17 07:52:00,1.43776,1.43784,1.4375,1.43769,33800000.0
2007-07-17 07:53:00,1.43779,1.43796,1.43771,1.43781,38200001.0
2007-07-17 07:54:00,1.43767,1.43791,1.43764,1.43774,31800000.0
2007-07-17 07:55:00,1.43799,1.43799,1.43758,1.43782,45500000.0
2007-07-17 07:56:00,1.43766,1.43777,1.43753,1.43777,30600000.0
2007-07-17 07:57:00,1.43764,1.43772,1.43751,1.43769,44800000.0
2007-07-17 07:58:00,1.43758,1.43783,1.4375,1.43773,50100000.0
2007-07-17 07:59:00,1.4373,1.43774,1.4373,1.43762,64300001.0
2007-07-17 08:00:00,1.43768,1.43789,1.43768,1.43782,49500000.0
2007-07-17 08:01:00,1.43782,1.43792,1.43778,1.43778,46900000.0
2007-07-17 08:02:00,1.43775,1.43788,1.43762,1.43788,47000000.0
2007-07-17 08:03:00,1.43785,1.43787,1.43764,1.43778,36500000.0
2007-07-17 08:04:00,1.43802,1.43816,1.43796,1.43796,32600000.0
2007-07-17 08:05:00,1.438,1.43801,1.43793,1.43799,40200000.0
2007-07-17 08:06:00,1.43803,1.43818,1.43786,1.43803,45500000.0
2007-07-17 08:07:00,1.43794,1.43804,1.43776,1.43781,33400000.0
2007-07-17 08:08:00,1.43788,1.4381,1.43779,1.43779,32400000.0
2007-07-17 08:09:00,1.43798,1.43806,1.43773,1.43795,48700000.0
2007-07-17 08:10:00,1.4378,1.4378,1.4376,1.43777,44800000.0
2007-07-17 08:11:00,1.43773,1.43777,1.43768,1.43774,57900000.0
2007-07-17 08:12:00,1.43766,1.43766,1.43738,1.43744,49200000.0
2007-07-17 08:13:00,1.43708,1.43758,1.43708,1.4374,39600000.0
2007-07-17 08:14:00,1.43739,1.43743,1.43731,1.43739,55500001.0
2007-07-17 08:15:00,1.43753,1.43753,1.4374,1.4374,34200000.0
2007-07-17 08:16:00,1.43754,1.43761,1.43719,1.43761,40000000.0
2007-07-17 08:17:00,1.43767,1.43767,1.43721,1.43738,40000000.0
2007-07-17 08:18:00,1.43759,1.43764,1.43739,1.43749,28400000.0
2007-07-17 08:19:00,1.43749,1.43755,1.4373,1.43738,39100000.0
2007-07-17 08:20:00,1.43748,1.43762,1.43723,1.43762,40800000.0
2007-07-17 08:21:00,1.43763,1.43788,1.43753,1.43753,24600000.0
2007-07-17 08:22:00,1.43755,1.43811,1.43755,1.43807,35000000.0
2007-07-17 08:23:00,1.43799,1.43834,1.43796,1.43815,41600000.0
2007-07-17 08:24:00,1.43822,1.43829,1.43789,1.43813,51200001.0
2007-07-17 08:25:00,1.43802,1.43811,1.43791,1.43791,23800000.0
2007-07-17 08:26:00,1.43811,1.43828,1.43798,1.43819,76000002.0
2007-07-17 08:27:00,1.43805,1.43809,1.43782,1.43789,45000000.0
2007-07-17 08:28:00,1.43799,1.43799,1.43776,1.43786,38000000.0
2007-07-17 08:29:00,1.43776,1.43792,1.43776,1.4379,70600001.0
2007-07-17 08:30:00,1.43783,1.43784,1.43733,1.43756,37900000.0
2007-07-17 08:31:00,1.43761,1.43782,1.43752,1.4377,40700000.0
2007-07-17 08:32:00,1.43782,1.4379,1.43741,1.43764,48300000.0
2007-07-17 08:33:00,1.43767,1.43782,1.43739,1.43757,37300000.0
2007-07-17 08:34:00,1.43783,1.43792,1.43774,1.43789,49900001.0
2007-07-17 08:35:00,1.43774,1.43784,1.43752,1.43784,43900000.0
2007-07-17 08:36:00,1.43793,1.43801,1.43752,1.43773,53000000.0
2007-07-17 08:37:00,1.43797,1.43807,1.43781,1.43807,46600001.0
2007-07-17 08:38:00,1.43804,1.43804,1.43765,1.43765,22200000.0
2007-07-17 08:39:00,1.43778,1.43795,1.43755,1.4378,40900000.0
2007-07-17 08:40:00,1.43777,1.43797,1.43742,1.43797,38900000.0
2007-07-17 08:41:00,1.43782,1.43785,1.43765,1.43785,35000000.0
2007-07-17 08:42:00,1.4379,1.43801,1.43763,1.43788,40300000.0
2007-07-17 08:43:00,1.43804,1.43823,1.438,1.438,33600000.0
2007-07-17 08:44:00,1.43821,1.43831,1.43801,1.43822,25200000.0
2007-07-17 08:45:00,1.43833,1.4386,1.43824,1.43824,40300000.0
2007-07-17 08:46:00,1.43835,1.43842,1.43818,1.43829,33800000.0
2007-07-17 08:47:00,1.43834,1.4384,1.43806,1.43806,42200001.0
2007-07-17 08:48:00,1.43829,1.43842,1.43824,1.43834,34900000.0
2007-07-17 08:49:00,1.43792,1.43832,1.43792,1.43832,67600000.0
2007-07-17 08:50:00,1.43807,1.43817,1.43791,1.4381,27800000.0
2007-07-17 08:51:00,1.43805,1.43828,1.43797,1.43805,24600000.0
2007-07-17 08:52:00,1.43835,1.43839,1.43813,1.43823,51800000.0
2007-07-17 08:53:00,1.43831,1.43841,1.43827,1.43841,20000000.0
2007-07-17 08:54:00,1.43837,1.43844,1.43815,1.43837,39200000.0
2007-07-17 08:55:00,1.43843,1.43857,1.43819,1.43841,50200000.0
2007-07-17 08:56:00,1.4384,1.43851,1.43815,1.43824,38600000.0
2007-07-17 08:57:00,1.43834,1.43834,1.43814,1.43826,29300000.0
2007-07-17 08:58:00,1.43818,1.43844,1.43804,1.43844,45000000.0
2007-07-17 08:59:00,1.43816,1.43829,1.43796,1.43821,39600000.0
2007-07-17 09:00:00,1.43819,1.43822,1.43783,1.43815,32200000.0
2007-07-17 09:01:00,1.43808,1.4382,1.43804,1.43814,30200000.0
2007-07-17 09:02:00,1.43809,1.43809,1.43778,1.43778,26500000.0
2007-07-17 09:03:00,1.43733,1.43778,1.43733,1.43744,48600000.0
2007-07-17 09:04:00,1.43766,1.4378,1.43755,1.43759,26800000.0
2007-07-17 09:05:00,1.4378,1.43794,1.43755,1.4378,39600001.0
2007-07-17 09:06:00,1.43772,1.43806,1.43772,1.43797,39800000.0
2007-07-17 09:07:00,1.43781,1.43801,1.43772,1.43772,39800000.0
2007-07-17 09:08:00,1.43788,1.43804,1.43781,1.43793,37800000.0
2007-07-17 09:09:00,1.43798,1.4381,1.43785,1.43795,49600000.0
2007-07-17 09:10:00,1.43777,1.43798,1.43751,1.43798,30400000.0
2007-07-17 09:11:00,1.43808,1.43816,1.43788,1.43804,48800000.0
2007-07-17 09:12:00,1.43799,1.43811,1.43787,1.43811,25200000.0
2007-07-17 09:13:00,1.43793,1.43807,1.43775,1.43775,37700000.0
2007-07-17 09:14:00,1.43761,1.43801,1.43758,1.43801,53600001.0
2007-07-17 09:15:00,1.43804,1.43838,1.43804,1.43833,27600000.0
2007-07-17 09:16:00,1.43871,1.43901,1.43845,1.43864,46600000.0
2007-07-17 09:17:00,1.4387,1.4387,1.43832,1.43849,42000000.0
2007-07-17 09:18:00,1.43841,1.43871,1.43825,1.43858,47700001.0
2007-07-17 09:19:00,1.43854,1.4387,1.43851,1.43862,32600000.0
2007-07-17 09:20:00,1.43869,1.43869,1.43816,1.43816,29400000.0
2007-07-17 09:21:00,1.43835,1.43835,1.43791,1.43804,33600000.0
2007-07-17 09:22:00,1.43802,1.4382,1.43802,1.43817,21000000.0
2007-07-17 09:23:00,1.43796,1.43815,1.43789,1.438,36000000.0
2007-07-17 09:24:00,1.43809,1.43815,1.43759,1.43759,46200000.0
2007-07-17 09:25:00,1.4374,1.4375,1.4371,1.43734,35100000.0
2007-07-17 09:26:00,1.43748,1.43753,1.43727,1.43749,52800000.0
2007-07-17 09:27:00,1.4373,1.43742,1.43707,1.43735,24200000.0
2007-07-17 09:28:00,1.43718,1.43718,1.4368,1.43687,35000000.0
2007-07-17 09:29:00,1.43653,1.43691,1.43653,1.43691,43100000.0
2007-07-17 09:30:00,1.43693,1.43702,1.43658,1.43658,34100000.0
2007-07-17 09:31:00,1.43656,1.43687,1.43656,1.43666,60200000.0
2007-07-17 09:32:00,1.43712,1.43723,1.4367,1.43699,31600000.0
2007-07-17 09:33:00,1.43691,1.43707,1.43691,1.43693,27800000.0
2007-07-17 09:34:00,1.43697,1.43733,1.43697,1.43717,28000000.0
2007-07-17 09:35:00,1.43718,1.43718,1.43693,1.43698,92400000.0
2007-07-17 09:36:00,1.43705,1.43714,1.43701,1.43702,33200000.0
2007-07-17 09:37:00,1.43711,1.43721,1.43707,1.43709,32200000.0
2007-07-17 09:38:00,1.43698,1.43714,1.43694,1.43708,39000000.0
2007-07-17 09:39:00,1.43717,1.43746,1.4371,1.43717,32600000.0
2007-07-17 09:40:00,1.43711,1.43716,1.43693,1.43703,20800000.0
2007-07-17 09:41:00,1.43721,1.43739,1.43711,1.43718,35100000.0
2007-07-17 09:42:00,1.437,1.43703,1.43671,1.43675,31200000.0
2007-07-17 09:43:00,1.43661,1.43684,1.43661,1.43671,26700000.0
2007-07-17 09:44:00,1.43658,1.43677,1.43658,1.43677,32300000.0
2007-07-17 09:45:00,1.43716,1.43755,1.4367,1.4367,28400000.0
2007-07-17 09:46:00,1.43722,1.43734,1.43708,1.43721,47200000.0
2007-07-17 09:47:00,1.4372,1.43729,1.43711,1.4372,45700000.0
2007-07-17 09:48:00,1.43719,1.43768,1.43714,1.43735,35000000.0
2007-07-17 09:49:00,1.43719,1.43734,1.43707,1.43719,31400000.0
2007-07-17 09:50:00,1.43713,1.4373,1.43682,1.43694,44400000.0
2007-07-17 09:51:00,1.4369,1.43726,1.43688,1.43726,42400000.0
2007-07-17 09:52:00,1.4371,1.43713,1.43696,1.43709,56500000.0
2007-07-17 09:53:00,1.43701,1.43734,1.43693,1.43705,42600000.0
2007-07-17 09:54:00,1.4371,1.43717,1.43702,1.43713,34200000.0
2007-07-17 09:55:00,1.43705,1.43724,1.43705,1.43711,36000000.0
2007-07-17 09:56:00,1.43669,1.43713,1.43669,1.43688,47800000.0
2007-07-17 09:57:00,1.43706,1.43708,1.43693,1.43693,60200000.0
2007-07-17 09:58:00,1.43697,1.43721,1.43674,1.43711,36200000.0
2007-07-17 09:59:00,1.43713,1.43733,1.43704,1.43733,44200000.0
2007-07-17 10:00:00,1.43719,1.43734,1.43674,1.43686,51800000.0
2007-07-17 10:01:00,1.43702,1.43718,1.43682,1.43718,59700000.0
2007-07-17 10:02:00,1.43726,1.43746,1.43711,1.43727,29800000.0
2007-07-17 10:03:00,1.4375,1.43778,1.4375,1.43769,39100000.0
2007-07-17 10:04:00,1.43764,1.43765,1.43692,1.43749,32000000.0
2007-07-17 10:05:00,1.43772,1.43799,1.43743,1.43784,39500000.0
2007-07-17 10:06:00,1.43797,1.43811,1.43793,1.43802,28100000.0
2007-07-17 10:07:00,1.43804,1.43835,1.43804,1.43824,29200000.0
2007-07-17 10:08:00,1.43802,1.43882,1.43802,1.43863,29200000.0
2007-07-17 10:09:00,1.43897,1.43897,1.43868,1.43881,29600000.0
2007-07-17 10:10:00,1.43867,1.43876,1.43825,1.43859,36200000.0
2007-07-17 10:11:00,1.43873,1.43894,1.43828,1.43856,40000000.0
2007-07-17 10:12:00,1.43854,1.4388,1.43854,1.43867,39800000.0
2007-07-17 10:13:00,1.43874,1.43874,1.43844,1.43862,63100001.0
2007-07-17 10:14:00,1.43862,1.43885,1.43862,1.43869,35000000.0
2007-07-17 10:15:00,1.43852,1.4386,1.43835,1.43838,33400000.0
2007-07-17 10:16:00,1.4384,1.43844,1.43812,1.43838,43300000.0
2007-07-17 10:17:00,1.43834,1.43849,1.43802,1.43829,45200000.0
2007-07-17 10:18:00,1.43825,1.43845,1.43824,1.43845,43800001.0
2007-07-17 10:19:00,1.43855,1.43871,1.43848,1.43859,40300000.0
2007-07-17 10:20:00,1.43867,1.43867,1.4385,1.43857,29600000.0
2007-07-17 10:21:00,1.43837,1.43869,1.43834,1.43834,50400000.0
2007-07-17 10:22:00,1.43862,1.43892,1.43817,1.43862,28200000.0
2007-07-17 10:23:00,1.4386,1.4388,1.43853,1.43871,45300000.0
2007-07-17 10:24:00,1.43875,1.43875,1.43859,1.43873,39600001.0
2007-07-17 10:25:00,1.43878,1.43887,1.43865,1.43876,69100000.0
2007-07-17 10:26:00,1.43878,1.43884,1.43864,1.4388,40500000.0
2007-07-17 10:27:00,1.43863,1.43864,1.43833,1.43833,39800001.0
2007-07-17 10:28:00,1.43836,1.43853,1.43833,1.43842,29200000.0
2007-07-17 10:29:00,1.43842,1.43854,1.43808,1.43854,35000000.0
2007-07-17 10:30:00,1.43853,1.4392,1.43853,1.43913,39600000.0
2007-07-17 10:31:00,1.43924,1.43948,1.43903,1.43948,29200000.0
2007-07-17 10:32:00,1.43945,1.43984,1.43942,1.43973,35400000.0
2007-07-17 10:33:00,1.43957,1.44003,1.4395,1.43999,35000001.0
2007-07-17 10:34:00,1.44023,1.44036,1.44001,1.44009,39500000.0
2007-07-17 10:35:00,1.44008,1.44025,1.43984,1.44009,32800000.0
2007-07-17 10:36:00,1.4399,1.4399,1.43913,1.43913,28000000.0
2007-07-17 10:37:00,1.43936,1.43968,1.43895,1.43895,43200000.0
2007-07-17 10:38:00,1.43912,1.43954,1.43912,1.43919,61400000.0
2007-07-17 10:39:00,1.43898,1.43967,1.43884,1.43967,26400000.0
2007-07-17 10:40:00,1.43956,1.43956,1.43906,1.43906,30800000.0
2007-07-17 10:41:00,1.43918,1.43945,1.43915,1.43932,35400000.0
2007-07-17 10:42:00,1.43896,1.43907,1.43868,1.43887,34000000.0
2007-07-17 10:43:00,1.43868,1.43868,1.43831,1.43831,33000000.0
2007-07-17 10:44:00,1.4381,1.43834,1.43794,1.43821,41500000.0
2007-07-17 10:45:00,1.43785,1.43803,1.43768,1.43768,38400000.0
2007-07-17 10:46:00,1.43836,1.43873,1.43817,1.43851,38800000.0
2007-07-17 10:47:00,1.43891,1.439,1.43877,1.43892,53800001.0
2007-07-17 10:48:00,1.4391,1.43911,1.43856,1.4386,28200000.0
2007-07-17 10:49:00,1.43846,1.43857,1.43838,1.43843,27200000.0
2007-07-17 10:50:00,1.43853,1.43853,1.43823,1.43851,73000001.0
2007-07-17 10:51:00,1.43854,1.43881,1.43853,1.43855,30800000.0
2007-07-17 10:52:00,1.43857,1.43857,1.43823,1.43844,48800001.0
2007-07-17 10:53:00,1.43856,1.43856,1.43823,1.43825,29200000.0
2007-07-17 10:54:00,1.43824,1.43824,1.43772,1.43785,38200000.0
2007-07-17 10:55:00,1.43811,1.43823,1.43787,1.4382,41600001.0
2007-07-17 10:56:00,1.43816,1.43844,1.4381,1.43842,44000000.0
2007-07-17 10:57:00,1.43841,1.43841,1.43814,1.43824,22400000.0
2007-07-17 10:58:00,1.43807,1.43856,1.43807,1.43842,52600000.0
2007-07-17 10:59:00,1.43866,1.43886,1.43835,1.43863,47000000.0
2007-07-17 11:00:00,1.43884,1.43894,1.4384,1.43858,22400000.0
2007-07-17 11:01:00,1.43845,1.4389,1.43842,1.43887,28800000.0
2007-07-17 11:02:00,1.43915,1.43918,1.43855,1.43857,33900000.0
2007-07-17 11:03:00,1.43866,1.43869,1.43839,1.43845,24400000.0
2007-07-17 11:04:00,1.43856,1.43901,1.43832,1.43901,25900000.0
2007-07-17 11:05:00,1.439,1.439,1.43855,1.4388,31400000.0
2007-07-17 11:06:00,1.43871,1.43899,1.43869,1.43893,53800000.0
2007-07-17 11:07:00,1.43908,1.43917,1.43857,1.4388,35000000.0
2007-07-17 11:08:00,1.43892,1.43894,1.43873,1.43886,27100000.0
2007-07-17 11:09:00,1.43896,1.43915,1.43885,1.43914,43400000.0
2007-07-17 11:10:00,1.439,1.43935,1.439,1.43935,55700001.0
2007-07-17 11:11:00,1.43929,1.43935,1.43883,1.43935,32800000.0
2007-07-17 11:12:00,1.43928,1.43946,1.43912,1.43945,57600001.0
2007-07-17 11:13:00,1.43939,1.43944,1.43919,1.43934,62300000.0
2007-07-17 11:14:00,1.43922,1.4393,1.43864,1.43868,40500000.0
2007-07-17 11:15:00,1.43871,1.43879,1.43831,1.43868,56100001.0
2007-07-17 11:16:00,1.43846,1.4385,1.4383,1.4383,72200002.0
2007-07-17 11:17:00,1.4383,1.43857,1.4383,1.43843,54900001.0
2007-07-17 11:18:00,1.43831,1.43842,1.43775,1.43775,52400000.0
2007-07-17 11:19:00,1.43836,1.43843,1.43818,1.43837,26600000.0
2007-07-17 11:20:00,1.43835,1.43867,1.43835,1.43867,22800000.0
2007-07-17 11:21:00,1.43861,1.43882,1.43847,1.43869,37400000.0
2007-07-17 11:22:00,1.4388,1.43901,1.43865,1.43884,41500000.0
2007-07-17 11:23:00,1.43879,1.439,1.43862,1.43888,23800000.0
2007-07-17 11:24:00,1.43904,1.43904,1.43875,1.43898,36400000.0
2007-07-17 11:25:00,1.43902,1.43902,1.43854,1.4388,37400000.0
2007-07-17 11:26:00,1.43866,1.43879,1.43856,1.43863,44800000.0
2007-07-17 11:27:00,1.43846,1.4386,1.4381,1.43856,43300000.0
2007-07-17 11:28:00,1.43835,1.43849,1.43835,1.43845,34800000.0
2007-07-17 11:29:00,1.43832,1.43832,1.43789,1.43807,47200000.0
2007-07-17 11:30:00,1.43812,1.43813,1.4376,1.4381,18600000.0
2007-07-17 11:31:00,1.43809,1.43809,1.43782,1.43806,41700000.0
2007-07-17 11:32:00,1.43791,1.4381,1.43777,1.43782,54700001.0
2007-07-17 11:33:00,1.43755,1.4379,1.43735,1.43756,42900000.0
2007-07-17 11:34:00,1.43718,1.43753,1.43713,1.43753,30300000.0
2007-07-17 11:35:00,1.43737,1.43763,1.4373,1.43763,39600001.0
2007-07-17 11:36:00,1.43761,1.43775,1.43747,1.43775,30700000.0
2007-07-17 11:37:00,1.43779,1.4379,1.43767,1.43785,59900000.0
2007-07-17 11:38:00,1.43783,1.43799,1.43762,1.4379,44500000.0
2007-07-17 11:39:00,1.43778,1.43795,1.43764,1.43771,53900000.0
2007-07-17 11:40:00,1.43775,1.43818,1.43754,1.43818,28200000.0
2007-07-17 11:41:00,1.43803,1.43819,1.43785,1.43819,27500000.0
2007-07-17 11:42:00,1.43817,1.43817,1.43756,1.43756,44400000.0
2007-07-17 11:43:00,1.43769,1.43784,1.43751,1.43778,49700000.0
2007-07-17 11:44:00,1.43773,1.43773,1.4373,1.43731,37600000.0
2007-07-17 11:45:00,1.43715,1.43721,1.4365,1.43721,48800000.0
2007-07-17 11:46:00,1.43731,1.43737,1.43717,1.43723,47000000.0
2007-07-17 11:47:00,1.43731,1.43764,1.43717,1.43761,82600001.0
2007-07-17 11:48:00,1.43788,1.4382,1.43772,1.438,36200001.0
2007-07-17 11:49:00,1.4385,1.43877,1.43839,1.43851,61900001.0
2007-07-17 11:50:00,1.43843,1.43849,1.43824,1.43824,37800000.0
2007-07-17 11:51:00,1.43846,1.4388,1.43846,1.43864,25800000.0
2007-07-17 11:52:00,1.43844,1.43845,1.43832,1.43839,28800000.0
2007-07-17 11:53:00,1.43841,1.43864,1.43835,1.43845,50800001.0
2007-07-17 11:54:00,1.43851,1.43869,1.43844,1.43857,24300000.0
2007-07-17 11:55:00,1.43851,1.43906,1.43851,1.43886,30300000.0
2007-07-17 11:56:00,1.43888,1.43901,1.43868,1.43868,33400000.0
2007-07-17 11:57:00,1.43858,1.43871,1.43846,1.43871,33000000.0
2007-07-17 11:58:00,1.43877,1.43906,1.43873,1.43876,31000000.0
2007-07-17 11:59:00,1.43927,1.43927,1.43878,1.4389,42800000.0
2007-07-17 12:00:00,1.43883,1.43888,1.43798,1.4382,61800002.0
2007-07-17 12:01:00,1.43832,1.43847,1.43817,1.43847,30600000.0
2007-07-17 12:02:00,1.43853,1.43859,1.43834,1.43841,22000000.0
2007-07-17 12:03:00,1.43853,1.43856,1.43807,1.43807,27000000.0
2007-07-17 12:04:00,1.43843,1.43876,1.43843,1.43864,48200001.0
2007-07-17 12:05:00,1.43874,1.43907,1.43874,1.43907,27900000.0
2007-07-17 12:06:00,1.43901,1.4391,1.43885,1.43905,40000000.0
2007-07-17 12:07:00,1.43896,1.43913,1.43886,1.43899,43600000.0
2007-07-17 12:08:00,1.4387,1.4387,1.4381,1.43826,28200000.0
2007-07-17 12:09:00,1.43837,1.43852,1.43833,1.43842,37500000.0
2007-07-17 12:10:00,1.43859,1.43905,1.43859,1.43891,48400000.0
2007-07-17 12:11:00,1.43891,1.43919,1.43879,1.43912,28000000.0
2007-07-17 12:12:00,1.4392,1.43924,1.43883,1.43902,55500000.0
2007-07-17 12:13:00,1.43907,1.43924,1.43907,1.43916,45800000.0
2007-07-17 12:14:00,1.43913,1.43916,1.43885,1.43899,46800000.0
2007-07-17 12:15:00,1.43903,1.43904,1.43859,1.43904,31400000.0
2007-07-17 12:16:00,1.43881,1.43927,1.43881,1.4389,97200000.0
2007-07-17 12:17:00,1.43889,1.43908,1.43867,1.43903,24600000.0
2007-07-17 12:18:00,1.43912,1.43917,1.43869,1.43917,31600000.0
2007-07-17 12:19:00,1.43906,1.43931,1.43906,1.43915,49500001.0
2007-07-17 12:20:00,1.43901,1.43916,1.43901,1.43908,42400000.0
2007-07-17 12:21:00,1.43903,1.43907,1.43888,1.43905,49200001.0
2007-07-17 12:22:00,1.43921,1.43932,1.43909,1.43926,100800000.0
2007-07-17 12:23:00,1.43919,1.43939,1.4391,1.43919,33600000.0
2007-07-17 12:24:00,1.43888,1.43926,1.43888,1.43904,36000000.0
2007-07-17 12:25:00,1.43881,1.43909,1.43881,1.43892,40000000.0
2007-07-17 12:26:00,1.43912,1.43914,1.43865,1.43914,40400001.0
2007-07-17 12:27:00,1.43924,1.43924,1.43901,1.43913,39400000.0
2007-07-17 12:28:00,1.43908,1.43923,1.43908,1.43917,37800000.0
2007-07-17 12:29:00,1.43921,1.43921,1.43877,1.43905,33500000.0
2007-07-17 12:30:00,1.43895,1.43915,1.43895,1.4391,32800000.0
2007-07-17 12:31:00,1.43897,1.43905,1.43893,1.43896,43600000.0
2007-07-17 12:32:00,1.43906,1.43906,1.4388,1.4388,26200000.0
2007-07-17 12:33:00,1.43883,1.43884,1.43864,1.43879,29200000.0
2007-07-17 12:34:00,1.43863,1.43879,1.43862,1.43873,34800001.0
2007-07-17 12:35:00,1.43876,1.43878,1.43857,1.43878,39900000.0
2007-07-17 12:36:00,1.43863,1.43866,1.43839,1.43852,37200001.0
2007-07-17 12:37:00,1.4383,1.43846,1.43814,1.43814,38400000.0
2007-07-17 12:38:00,1.43822,1.43822,1.43802,1.4381,25600000.0
2007-07-17 12:39:00,1.43817,1.43831,1.43814,1.43814,30800000.0
2007-07-17 12:40:00,1.43795,1.43808,1.43793,1.43808,30600000.0
2007-07-17 12:41:00,1.43807,1.43821,1.43777,1.4382,27000000.0
2007-07-17 12:42:00,1.43822,1.43822,1.43804,1.43814,35400000.0
2007-07-17 12:43:00,1.43809,1.43809,1.43771,1.43771,31300000.0
2007-07-17 12:44:00,1.43797,1.43801,1.43759,1.43801,55700000.0
2007-07-17 12:45:00,1.43795,1.4381,1.43793,1.43793,29400000.0
2007-07-17 12:46:00,1.43812,1.43827,1.43806,1.43827,37800000.0
2007-07-17 12:47:00,1.43811,1.4383,1.43801,1.43814,35200000.0
2007-07-17 12:48:00,1.43832,1.43835,1.4382,1.43822,28300000.0
2007-07-17 12:49:00,1.43818,1.43842,1.43815,1.4383,39000000.0
2007-07-17 12:50:00,1.43834,1.43852,1.43821,1.43842,96500001.0
2007-07-17 12:51:00,1.4384,1.4384,1.43808,1.43827,49300000.0
2007-07-17 12:52:00,1.43841,1.43852,1.43818,1.4384,31800000.0
2007-07-17 12:53:00,1.43806,1.4382,1.43761,1.43799,33200000.0
2007-07-17 12:54:00,1.43809,1.43809,1.43786,1.43795,24400000.0
2007-07-17 12:55:00,1.43784,1.43784,1.4375,1.43757,30000000.0
2007-07-17 12:56:00,1.43743,1.43779,1.43732,1.43745,36400000.0
2007-07-17 12:57:00,1.43745,1.43763,1.43742,1.43751,40900000.0
2007-07-17 12:58:00,1.43736,1.43755,1.43734,1.43755,44700000.0
2007-07-17 12:59:00,1.43714,1.43757,1.43714,1.43738,53400000.0
2007-07-17 13:00:00,1.43746,1.43755,1.43733,1.43733,52000000.0
2007-07-17 13:01:00,1.43724,1.4376,1.43721,1.43721,46400000.0
2007-07-17 13:02:00,1.43729,1.43749,1.43724,1.43749,41100000.0
2007-07-17 13:03:00,1.43756,1.43756,1.43734,1.43748,37500000.0
2007-07-17 13:04:00,1.43733,1.43761,1.43728,1.43746,51600000.0
2007-07-17 13:05:00,1.4372,1.43767,1.4372,1.4375,51200001.0
2007-07-17 13:06:00,1.43738,1.43775,1.43722,1.4376,28200000.0
2007-07-17 13:07:00,1.43786,1.43789,1.43771,1.43776,35200000.0
2007-07-17 13:08:00,1.43785,1.43804,1.4378,1.43788,45900000.0
2007-07-17 13:09:00,1.43801,1.43879,1.43801,1.43874,40900000.0
2007-07-17 13:10:00,1.43895,1.43895,1.4383,1.4384,39800000.0
2007-07-17 13:11:00,1.43848,1.4385,1.43821,1.43836,41400000.0
2007-07-17 13:12:00,1.43837,1.43861,1.43835,1.43847,30200000.0
2007-07-17 13:13:00,1.43843,1.4388,1.43843,1.4388,35200000.0
2007-07-17 13:14:00,1.4387,1.43917,1.4387,1.43891,49200000.0
2007-07-17 13:15:00,1.43886,1.43912,1.43872,1.43879,40600000.0
2007-07-17 13:16:00,1.43875,1.43895,1.43871,1.43874,53600000.0
2007-07-17 13:17:00,1.43827,1.43891,1.43827,1.43865,51200000.0
2007-07-17 13:18:00,1.43868,1.43873,1.43843,1.43853,56900000.0
2007-07-17 13:19:00,1.43843,1.43865,1.43833,1.43857,23200000.0
2007-07-17 13:20:00,1.43857,1.43867,1.43815,1.43844,24400000.0
2007-07-17 13:21:00,1.43863,1.43866,1.43834,1.43866,61100000.0
2007-07-17 13:22:00,1.43864,1.43866,1.43846,1.43846,32800000.0
2007-07-17 13:23:00,1.43793,1.43886,1.43793,1.43875,56100000.0
2007-07-17 13:24:00,1.43872,1.43887,1.43869,1.43887,46500001.0
2007-07-17 13:25:00,1.43881,1.43881,1.4385,1.43857,19000000.0
2007-07-17 13:26:00,1.43873,1.4388,1.4385,1.43862,33500000.0
2007-07-17 13:27:00,1.43871,1.4388,1.4386,1.43875,32400000.0
2007-07-17 13:28:00,1.43863,1.43887,1.43861,1.43861,32000000.0
2007-07-17 13:29:00,1.43894,1.43894,1.43839,1.43877,39400000.0
2007-07-17 13:30:00,1.4388,1.43908,1.43878,1.43881,49000000.0
2007-07-17 13:31:00,1.43905,1.43952,1.43894,1.43925,37600000.0
2007-07-17 13:32:00,1.43927,1.43938,1.43905,1.4393,429600001.0
2007-07-17 13:33:00,1.43922,1.43922,1.43855,1.43855,624300003.0
2007-07-17 13:34:00,1.43842,1.43871,1.43835,1.4385,535700001.0
2007-07-17 13:35:00,1.4385,1.43865,1.43831,1.43855,506000001.0
2007-07-17 13:36:00,1.43831,1.43844,1.43794,1.43821,158500000.0
2007-07-17 13:37:00,1.43804,1.43811,1.43759,1.43792,663100002.0
2007-07-17 13:38:00,1.43772,1.43784,1.4376,1.43775,398500000.0
2007-07-17 13:39:00,1.43777,1.43781,1.43761,1.43773,219400001.0
2007-07-17 13:40:00,1.43772,1.43804,1.4377,1.4379,437500000.0
2007-07-17 13:41:00,1.43793,1.43795,1.43763,1.43789,361100000.0
2007-07-17 13:42:00,1.43794,1.43825,1.43749,1.43785,612800001.0
2007-07-17 13:43:00,1.43785,1.43806,1.43778,1.43803,231700001.0
2007-07-17 13:44:00,1.43809,1.43809,1.43764,1.43787,446200000.0
2007-07-17 13:45:00,1.43778,1.43786,1.4375,1.43766,231200000.0
2007-07-17 13:46:00,1.4377,1.4377,1.43722,1.43727,191200000.0
2007-07-17 13:47:00,1.43726,1.43761,1.43718,1.43761,218800000.0
2007-07-17 13:48:00,1.43769,1.43769,1.4374,1.43764,106200000.0
2007-07-17 13:49:00,1.43774,1.43786,1.43755,1.43757,312700000.0
2007-07-17 13:50:00,1.43742,1.43769,1.4374,1.43744,166700000.0
2007-07-17 13:51:00,1.43741,1.43764,1.4373,1.43749,362400001.0
2007-07-17 13:52:00,1.4375,1.4377,1.43736,1.43761,351800000.0
2007-07-17 13:53:00,1.43751,1.43764,1.43735,1.43751,363700000.0
2007-07-17 13:54:00,1.43756,1.43777,1.43742,1.43757,342300000.0
2007-07-17 13:55:00,1.43754,1.43781,1.43751,1.43775,411800000.0
2007-07-17 13:56:00,1.43767,1.4379,1.43767,1.43779,528900001.0
2007-07-17 13:57:00,1.43788,1.43802,1.43768,1.43796,325800001.0
2007-07-17 13:58:00,1.43804,1.43812,1.43794,1.43806,377600001.0
2007-07-17 13:59:00,1.43801,1.43801,1.43766,1.43784,265900000.0
2007-07-17 14:00:00,1.438,1.43834,1.43796,1.43797,395200000.0
2007-07-17 14:01:00,1.43806,1.43806,1.43775,1.43783,235900001.0
2007-07-17 14:02:00,1.43795,1.43806,1.43782,1.4379,295500000.0
2007-07-17 14:03:00,1.43788,1.438,1.43768,1.43772,394300000.0
2007-07-17 14:04:00,1.43768,1.43782,1.43756,1.43771,383000001.0
2007-07-17 14:05:00,1.4377,1.43782,1.43746,1.4376,402100001.0
2007-07-17 14:06:00,1.43767,1.43775,1.43744,1.43768,480100002.0
2007-07-17 14:07:00,1.43778,1.43795,1.4376,1.43768,484800002.0
2007-07-17 14:08:00,1.4378,1.4378,1.4375,1.43774,266700000.0
2007-07-17 14:09:00,1.43774,1.43774,1.4375,1.43756,271100001.0
2007-07-17 14:10:00,1.43756,1.43769,1.43754,1.43768,211900001.0
2007-07-17 14:11:00,1.43757,1.4378,1.4375,1.43768,186700000.0
2007-07-17 14:12:00,1.43767,1.43787,1.4375,1.43777,484700000.0
2007-07-17 14:13:00,1.43781,1.43809,1.43776,1.43776,392300001.0
2007-07-17 14:14:00,1.43776,1.43802,1.43767,1.43772,440300000.0
2007-07-17 14:15:00,1.43784,1.43801,1.43761,1.43789,268800000.0
2007-07-17 14:16:00,1.43793,1.43793,1.43772,1.43784,137900000.0
2007-07-17 14:17:00,1.43775,1.43794,1.43769,1.43772,159700000.0
2007-07-17 14:18:00,1.43783,1.43809,1.43778,1.43809,250200000.0
2007-07-17 14:19:00,1.43795,1.43819,1.43772,1.43782,413700002.0
2007-07-17 14:20:00,1.43804,1.43839,1.43792,1.43816,269600000.0
2007-07-17 14:21:00,1.43826,1.43871,1.43826,1.43843,386800000.0
2007-07-17 14:22:00,1.4384,1.4384,1.4381,1.43811,476500002.0
2007-07-17 14:23:00,1.43802,1.4381,1.43774,1.43783,567600002.0
2007-07-17 14:24:00,1.4377,1.43779,1.43708,1.43741,411900000.0
2007-07-17 14:25:00,1.43703,1.43703,1.43674,1.4368,345600000.0
2007-07-17 14:26:00,1.43709,1.43736,1.43706,1.43729,382400000.0
2007-07-17 14:27:00,1.43742,1.43765,1.43737,1.43758,219600001.0
2007-07-17 14:28:00,1.4378,1.43807,1.43774,1.43783,557600002.0
2007-07-17 14:29:00,1.43779,1.43803,1.43701,1.43754,523200001.0
2007-07-17 14:30:00,1.4375,1.4388,1.43691,1.43843,642100000.0
2007-07-17 14:31:00,1.43851,1.43851,1.43751,1.43751,517500002.0
2007-07-17 14:32:00,1.43729,1.43737,1.43604,1.43657,320600000.0
2007-07-17 14:33:00,1.43662,1.43711,1.43662,1.43697,197000000.0
2007-07-17 14:34:00,1.43689,1.43722,1.43673,1.43691,201800001.0
2007-07-17 14:35:00,1.43707,1.4372,1.43696,1.43708,237100002.0
2007-07-17 14:36:00,1.43723,1.43758,1.4372,1.43748,267700002.0
2007-07-17 14:37:00,1.43747,1.4375,1.43727,1.43727,242200000.0
2007-07-17 14:38:00,1.4372,1.43731,1.43718,1.43728,180300000.0
2007-07-17 14:39:00,1.43736,1.43764,1.43729,1.43739,167900000.0
2007-07-17 14:40:00,1.43734,1.43738,1.43708,1.43715,286300001.0
2007-07-17 14:41:00,1.43709,1.43735,1.437,1.437,314200000.0
2007-07-17 14:42:00,1.43699,1.43717,1.43663,1.43717,118500001.0
2007-07-17 14:43:00,1.43716,1.43756,1.43703,1.43726,117500000.0
2007-07-17 14:44:00,1.4373,1.43764,1.43721,1.43734,448200003.0
2007-07-17 14:45:00,1.43728,1.43743,1.4372,1.43735,336200001.0
2007-07-17 14:46:00,1.43744,1.43793,1.4373,1.43776,296500000.0
2007-07-17 14:47:00,1.43791,1.43859,1.43769,1.43859,336500001.0
2007-07-17 14:48:00,1.43857,1.43909,1.43846,1.43873,400000001.0
2007-07-17 14:49:00,1.43851,1.4386,1.43825,1.43838,175600000.0
2007-07-17 14:50:00,1.4384,1.43862,1.43809,1.43818,384900002.0
2007-07-17 14:51:00,1.43816,1.43907,1.43816,1.43904,206300001.0
2007-07-17 14:52:00,1.43896,1.43917,1.43859,1.43859,321600000.0
2007-07-17 14:53:00,1.43858,1.4391,1.43858,1.43901,414400001.0
2007-07-17 14:54:00,1.43871,1.43887,1.43871,1.43871,138200000.0
2007-07-17 14:55:00,1.43878,1.4391,1.43878,1.43906,263300001.0
2007-07-17 14:56:00,1.43916,1.4393,1.43891,1.43906,436700001.0
2007-07-17 14:57:00,1.4391,1.4392,1.43883,1.43889,425200002.0
2007-07-17 14:58:00,1.43899,1.43899,1.43846,1.43846,443400003.0
2007-07-17 14:59:00,1.43854,1.43867,1.4382,1.43847,306600002.0
2007-07-17 15:00:00,1.43832,1.43867,1.43757,1.43791,729800003.0
2007-07-17 15:01:00,1.43781,1.43799,1.43755,1.43759,351100000.0
2007-07-17 15:02:00,1.43757,1.43774,1.43728,1.43754,530600001.0
2007-07-17 15:03:00,1.43749,1.43793,1.43742,1.43793,429100002.0
2007-07-17 15:04:00,1.43789,1.4383,1.43775,1.43785,367200000.0
2007-07-17 15:05:00,1.43796,1.43804,1.43775,1.43789,428600003.0
2007-07-17 15:06:00,1.43793,1.43841,1.43793,1.43821,242900000.0
2007-07-17 15:07:00,1.43816,1.43826,1.43789,1.43808,318500000.0
2007-07-17 15:08:00,1.43807,1.43836,1.43792,1.43812,405400002.0
2007-07-17 15:09:00,1.43814,1.43858,1.43812,1.43832,552100001.0
2007-07-17 15:10:00,1.43815,1.43831,1.43787,1.43808,607800002.0
2007-07-17 15:11:00,1.43802,1.43821,1.43785,1.43785,498400005.0
2007-07-17 15:12:00,1.43777,1.43787,1.43764,1.43772,431300000.0
2007-07-17 15:13:00,1.43772,1.43794,1.43772,1.43788,469700001.0
2007-07-17 15:14:00,1.43783,1.43783,1.43702,1.43735,415100001.0
2007-07-17 15:15:00,1.43716,1.43791,1.43699,1.43791,451200001.0
2007-07-17 15:16:00,1.43792,1.4384,1.43792,1.4384,481600000.0
2007-07-17 15:17:00,1.43842,1.43842,1.4379,1.43797,379200000.0
2007-07-17 15:18:00,1.43804,1.43821,1.43798,1.43801,252600002.0
2007-07-17 15:19:00,1.43812,1.4384,1.43796,1.43821,480100000.0
2007-07-17 15:20:00,1.4383,1.43863,1.43825,1.43841,436300000.0
2007-07-17 15:21:00,1.43831,1.43864,1.43827,1.43833,708200003.0
2007-07-17 15:22:00,1.43847,1.43861,1.43831,1.43835,541400001.0
2007-07-17 15:23:00,1.43834,1.43866,1.43834,1.43851,426000001.0
2007-07-17 15:24:00,1.43873,1.43891,1.4386,1.4387,631200002.0
2007-07-17 15:25:00,1.43854,1.4389,1.43839,1.43862,633700002.0
2007-07-17 15:26:00,1.43873,1.43907,1.43864,1.43864,682400002.0
2007-07-17 15:27:00,1.43872,1.43915,1.43872,1.43886,647700000.0
2007-07-17 15:28:00,1.43892,1.43905,1.43855,1.43892,728500000.0
2007-07-17 15:29:00,1.43896,1.43896,1.4385,1.43854,658700001.0
2007-07-17 15:30:00,1.43853,1.43871,1.43834,1.43855,816700000.0
2007-07-17 15:31:00,1.43869,1.43892,1.43852,1.43861,531600000.0
2007-07-17 15:32:00,1.4386,1.43871,1.43846,1.43861,555899998.0
2007-07-17 15:33:00,1.43864,1.43892,1.4386,1.4388,509100002.0
2007-07-17 15:34:00,1.43871,1.43884,1.43842,1.43845,382900000.0
2007-07-17 15:35:00,1.43821,1.43835,1.43761,1.43767,655700002.0
2007-07-17 15:36:00,1.43787,1.43805,1.43773,1.43791,384400001.0
2007-07-17 15:37:00,1.43802,1.43824,1.43781,1.43804,295000000.0
2007-07-17 15:38:00,1.43808,1.43838,1.43804,1.43827,409000000.0
2007-07-17 15:39:00,1.43824,1.43833,1.43801,1.43817,398400000.0
2007-07-17 15:40:00,1.43822,1.43851,1.43819,1.43844,488900001.0
2007-07-17 15:41:00,1.43847,1.43856,1.43821,1.4384,271400000.0
2007-07-17 15:42:00,1.43838,1.43846,1.43815,1.43841,218200000.0
2007-07-17 15:43:00,1.4384,1.43852,1.43824,1.4384,460000002.0
2007-07-17 15:44:00,1.43845,1.43848,1.4382,1.43834,297200001.0
2007-07-17 15:45:00,1.43855,1.43861,1.43819,1.43824,609000002.0
2007-07-17 15:46:00,1.43814,1.43835,1.43809,1.43827,530900001.0
2007-07-17 15:47:00,1.43825,1.43827,1.43802,1.43808,210000000.0
2007-07-17 15:48:00,1.43811,1.43823,1.43799,1.43814,241500000.0
2007-07-17 15:49:00,1.43819,1.43819,1.43774,1.43788,366200001.0
2007-07-17 15:50:00,1.43788,1.43803,1.43765,1.43803,422200000.0
2007-07-17 15:51:00,1.43795,1.43796,1.43762,1.43769,550300000.0
2007-07-17 15:52:00,1.43765,1.4379,1.4374,1.4374,317500000.0
2007-07-17 15:53:00,1.43745,1.43765,1.43733,1.43735,402200002.0
2007-07-17 15:54:00,1.43749,1.4377,1.43722,1.43748,355100001.0
2007-07-17 15:55:00,1.43753,1.4378,1.43739,1.43774,390900000.0
2007-07-17 15:56:00,1.43826,1.43833,1.43795,1.43826,362000000.0
2007-07-17 15:57:00,1.43815,1.43815,1.43771,1.43771,379800001.0
2007-07-17 15:58:00,1.43763,1.43788,1.43744,1.43788,527900001.0
2007-07-17 15:59:00,1.43774,1.43792,1.43745,1.43754,590400001.0
2007-07-17 16:00:00,1.43733,1.43761,1.43713,1.43742,422300000.0
2007-07-17 16:01:00,1.4373,1.43771,1.4373,1.43756,575200003.0
2007-07-17 16:02:00,1.43739,1.43766,1.43724,1.43744,524000002.0
2007-07-17 16:03:00,1.43729,1.43748,1.43715,1.43742,394300001.0
2007-07-17 16:04:00,1.43754,1.43787,1.43754,1.43774,435900000.0
2007-07-17 16:05:00,1.43771,1.4379,1.43761,1.43781,351800000.0
2007-07-17 16:06:00,1.43785,1.43793,1.43766,1.43776,209000000.0
2007-07-17 16:07:00,1.43778,1.43791,1.43767,1.43772,289700004.0
2007-07-17 16:08:00,1.43759,1.43775,1.43738,1.43764,159100000.0
2007-07-17 16:09:00,1.43757,1.43759,1.43727,1.43752,389900001.0
2007-07-17 16:10:00,1.43745,1.43766,1.43737,1.43748,469900001.0
2007-07-17 16:11:00,1.43739,1.43754,1.43727,1.43734,509700000.0
2007-07-17 16:12:00,1.43744,1.43773,1.43719,1.43732,451200001.0
2007-07-17 16:13:00,1.43743,1.43753,1.43728,1.43743,476700000.0
2007-07-17 16:14:00,1.43757,1.43765,1.43738,1.43752,591000002.0
2007-07-17 16:15:00,1.43757,1.43782,1.43747,1.43767,605800001.0
2007-07-17 16:16:00,1.43756,1.43772,1.43747,1.43751,567400000.0
2007-07-17 16:17:00,1.43752,1.43752,1.43705,1.43719,508500000.0
2007-07-17 16:18:00,1.4371,1.43749,1.43704,1.43738,734200001.0
2007-07-17 16:19:00,1.43737,1.43761,1.43722,1.43757,732400001.0
2007-07-17 16:20:00,1.43753,1.43797,1.43753,1.43797,669700000.0
2007-07-17 16:21:00,1.43796,1.43808,1.43785,1.438,521400000.0
2007-07-17 16:22:00,1.43799,1.43804,1.43772,1.43789,556200000.0
2007-07-17 16:23:00,1.43772,1.43786,1.43753,1.43758,597200001.0
2007-07-17 16:24:00,1.43765,1.43821,1.43765,1.43788,519100002.0
2007-07-17 16:25:00,1.43793,1.43817,1.43778,1.43795,701400002.0
2007-07-17 16:26:00,1.43798,1.43807,1.43775,1.43777,501600000.0
2007-07-17 16:27:00,1.43772,1.43784,1.43748,1.43767,481000002.0
2007-07-17 16:28:00,1.43737,1.43778,1.43733,1.43753,723300001.0
2007-07-17 16:29:00,1.43769,1.43789,1.43765,1.43783,480900000.0
2007-07-17 16:30:00,1.43779,1.43779,1.43737,1.43748,522500000.0
2007-07-17 16:31:00,1.43725,1.43746,1.43695,1.43695,350000001.0
2007-07-17 16:32:00,1.43721,1.43746,1.43681,1.43701,566800002.0
2007-07-17 16:33:00,1.43709,1.43727,1.43676,1.4368,555500002.0
2007-07-17 16:34:00,1.43674,1.43685,1.43658,1.43669,409200000.0
2007-07-17 16:35:00,1.43664,1.4368,1.4366,1.43675,409000000.0
2007-07-17 16:36:00,1.43685,1.43705,1.43661,1.4369,556200001.0
2007-07-17 16:37:00,1.43698,1.43703,1.43655,1.43666,605300000.0
2007-07-17 16:38:00,1.43674,1.437,1.43657,1.4367,603000000.0
2007-07-17 16:39:00,1.4366,1.43686,1.43649,1.43656,580000000.0
2007-07-17 16:40:00,1.43656,1.43686,1.43654,1.43655,361600002.0
2007-07-17 16:41:00,1.43655,1.43683,1.43634,1.43646,407600001.0
2007-07-17 16:42:00,1.43645,1.43692,1.43641,1.43686,425500001.0
2007-07-17 16:43:00,1.43699,1.43737,1.43689,1.43715,503200001.0
2007-07-17 16:44:00,1.43717,1.43737,1.43707,1.43724,521600001.0
2007-07-17 16:45:00,1.43736,1.43763,1.43736,1.43758,499000002.0
2007-07-17 16:46:00,1.43782,1.43782,1.43734,1.4376,457000002.0
2007-07-17 16:47:00,1.43758,1.43779,1.43745,1.43754,620300000.0
2007-07-17 16:48:00,1.43745,1.43771,1.43731,1.43754,466600001.0
2007-07-17 16:49:00,1.43769,1.43782,1.43753,1.4377,466000000.0
2007-07-17 16:50:00,1.43761,1.43782,1.43756,1.43761,472200003.0
2007-07-17 16:51:00,1.4377,1.43784,1.43755,1.43776,386500000.0
2007-07-17 16:52:00,1.43777,1.4381,1.43776,1.43799,266600000.0
2007-07-17 16:53:00,1.43775,1.43779,1.43741,1.43763,565000001.0
2007-07-17 16:54:00,1.43758,1.43764,1.4373,1.4373,487100000.0
2007-07-17 16:55:00,1.43731,1.43733,1.43695,1.43725,536600001.0
2007-07-17 16:56:00,1.43723,1.43739,1.4371,1.43715,216000000.0
2007-07-17 16:57:00,1.43726,1.43759,1.43714,1.43744,525100000.0
2007-07-17 16:58:00,1.43757,1.43787,1.43753,1.43758,537000001.0
2007-07-17 16:59:00,1.43749,1.43769,1.43706,1.43754,485600001.0
2007-07-17 17:00:00,1.43746,1.43784,1.43734,1.43749,914500003.0
2007-07-17 17:01:00,1.4377,1.43817,1.4375,1.43782,426400000.0
2007-07-17 17:02:00,1.43784,1.43791,1.43759,1.43782,390400001.0
2007-07-17 17:03:00,1.43768,1.43795,1.43753,1.43753,436000000.0
2007-07-17 17:04:00,1.43736,1.43747,1.437,1.43733,448100000.0
2007-07-17 17:05:00,1.43718,1.43762,1.43708,1.43735,407000000.0
2007-07-17 17:06:00,1.43732,1.43761,1.43732,1.4375,456200001.0
2007-07-17 17:07:00,1.43761,1.43769,1.43749,1.43755,286900000.0
2007-07-17 17:08:00,1.43749,1.43749,1.43714,1.43714,473500001.0
2007-07-17 17:09:00,1.43748,1.4377,1.4372,1.43754,505700000.0
2007-07-17 17:10:00,1.43767,1.4378,1.43751,1.43772,345700001.0
2007-07-17 17:11:00,1.43782,1.43801,1.43775,1.43793,601500003.0
2007-07-17 17:12:00,1.43792,1.43801,1.4378,1.438,365100000.0
2007-07-17 17:13:00,1.43808,1.43827,1.43792,1.43809,341900001.0
2007-07-17 17:14:00,1.43801,1.43801,1.43765,1.43769,593000002.0
2007-07-17 17:15:00,1.43755,1.43766,1.43719,1.43746,609900006.0
2007-07-17 17:16:00,1.43738,1.43779,1.43738,1.43766,417000000.0
2007-07-17 17:17:00,1.43774,1.43781,1.43752,1.43757,346400000.0
2007-07-17 17:18:00,1.43754,1.4377,1.43724,1.43737,620700002.0
2007-07-17 17:19:00,1.43719,1.43734,1.43707,1.43721,410000001.0
2007-07-17 17:20:00,1.43725,1.43732,1.43706,1.43721,421100000.0
2007-07-17 17:21:00,1.43713,1.43734,1.43707,1.43713,426000001.0
2007-07-17 17:22:00,1.43714,1.43718,1.43695,1.4371,507000000.0
2007-07-17 17:23:00,1.43712,1.43747,1.43704,1.43723,534000005.0
2007-07-17 17:24:00,1.43725,1.43773,1.43725,1.43748,464400002.0
2007-07-17 17:25:00,1.43759,1.43773,1.43744,1.43748,409500000.0
2007-07-17 17:26:00,1.43752,1.43756,1.43724,1.4375,496200000.0
2007-07-17 17:27:00,1.43739,1.43776,1.43739,1.43746,495400000.0
2007-07-17 17:28:00,1.43755,1.43781,1.43728,1.43742,560200001.0
2007-07-17 17:29:00,1.4375,1.43778,1.4374,1.43755,830800001.0
2007-07-17 17:30:00,1.43753,1.43758,1.43735,1.43747,556500003.0
2007-07-17 17:31:00,1.43751,1.43772,1.43739,1.43764,680000001.0
2007-07-17 17:32:00,1.43766,1.43787,1.43749,1.43774,501700000.0
2007-07-17 17:33:00,1.43768,1.43771,1.4374,1.43759,516300000.0
2007-07-17 17:34:00,1.43764,1.438,1.43757,1.438,371300001.0
2007-07-17 17:35:00,1.43788,1.4381,1.43777,1.43795,423800000.0
2007-07-17 17:36:00,1.4379,1.4381,1.43784,1.43796,492400002.0
2007-07-17 17:37:00,1.43792,1.43819,1.43784,1.43819,362000001.0
2007-07-17 17:38:00,1.43817,1.43825,1.43802,1.43804,397000000.0
2007-07-17 17:39:00,1.43813,1.43829,1.43797,1.43829,557700002.0
2007-07-17 17:40:00,1.43843,1.43915,1.43839,1.43872,331700000.0
2007-07-17 17:41:00,1.43869,1.43874,1.43846,1.43849,383400000.0
2007-07-17 17:42:00,1.43847,1.43848,1.438,1.43848,297400001.0
2007-07-17 17:43:00,1.43843,1.43843,1.43805,1.43815,396100002.0
2007-07-17 17:44:00,1.43811,1.43817,1.43779,1.43781,442600001.0
2007-07-17 17:45:00,1.43772,1.43776,1.43748,1.43758,603000002.0
2007-07-17 17:46:00,1.43761,1.43779,1.43755,1.43777,498700000.0
2007-07-17 17:47:00,1.43793,1.43803,1.43779,1.43803,463400000.0
2007-07-17 17:48:00,1.4383,1.4386,1.43828,1.43848,410600000.0
2007-07-17 17:49:00,1.43843,1.43846,1.43831,1.43833,439200002.0
2007-07-17 17:50:00,1.43838,1.43841,1.43813,1.43838,480800001.0
2007-07-17 17:51:00,1.43848,1.43891,1.43848,1.43884,537000001.0
2007-07-17 17:52:00,1.4389,1.43902,1.43847,1.43847,491100001.0
2007-07-17 17:53:00,1.43841,1.43865,1.43814,1.43814,586400002.0
2007-07-17 17:54:00,1.43796,1.43817,1.43762,1.43762,427600000.0
2007-07-17 17:55:00,1.43773,1.43809,1.43771,1.43791,468800000.0
2007-07-17 17:56:00,1.43796,1.43801,1.43762,1.43762,438200001.0
2007-07-17 17:57:00,1.4377,1.43797,1.43762,1.43783,680600001.0
2007-07-17 17:58:00,1.43782,1.43804,1.43767,1.43797,738400004.0
2007-07-17 17:59:00,1.43797,1.43822,1.43775,1.43796,256200000.0
2007-07-17 18:00:00,1.4379,1.43806,1.43757,1.43782,629700002.0
2007-07-17 18:01:00,1.4378,1.43804,1.43775,1.43786,747200002.0
2007-07-17 18:02:00,1.43789,1.43835,1.43789,1.43824,525200000.0
2007-07-17 18:03:00,1.43829,1.43829,1.43811,1.43811,314100000.0
2007-07-17 18:04:00,1.43807,1.43819,1.43788,1.43804,552400001.0
2007-07-17 18:05:00,1.43813,1.43824,1.43782,1.43797,485800001.0
2007-07-17 18:06:00,1.43796,1.43806,1.43786,1.43787,319900000.0
2007-07-17 18:07:00,1.4379,1.43806,1.4378,1.43798,441100000.0
2007-07-17 18:08:00,1.43809,1.43824,1.43791,1.43801,474800000.0
2007-07-17 18:09:00,1.43802,1.4381,1.43776,1.4378,493100000.0
2007-07-17 18:10:00,1.43776,1.43803,1.43768,1.43793,525500001.0
2007-07-17 18:11:00,1.43747,1.4378,1.43738,1.43775,370400001.0
2007-07-17 18:12:00,1.43781,1.4379,1.4377,1.43789,413300002.0
2007-07-17 18:13:00,1.43793,1.43802,1.43781,1.438,348000000.0
2007-07-17 18:14:00,1.43814,1.4383,1.43804,1.43816,664900001.0
2007-07-17 18:15:00,1.43788,1.43815,1.43788,1.43799,392800000.0
2007-07-17 18:16:00,1.438,1.43808,1.43787,1.43801,239900000.0
2007-07-17 18:17:00,1.43789,1.43807,1.43777,1.43777,469100001.0
2007-07-17 18:18:00,1.4377,1.43782,1.43752,1.43761,569000000.0
2007-07-17 18:19:00,1.43744,1.43751,1.43734,1.43744,412000002.0
2007-07-17 18:20:00,1.43751,1.43793,1.43751,1.43769,387800001.0
2007-07-17 18:21:00,1.43762,1.43789,1.43762,1.43764,386100000.0
2007-07-17 18:22:00,1.43772,1.43793,1.43746,1.43767,438700001.0
2007-07-17 18:23:00,1.43755,1.43775,1.43745,1.4377,376800000.0
2007-07-17 18:24:00,1.43771,1.43789,1.43768,1.4377,263200001.0
2007-07-17 18:25:00,1.43771,1.43788,1.43763,1.43777,441000001.0
2007-07-17 18:26:00,1.43773,1.43803,1.43764,1.43781,289100000.0
2007-07-17 18:27:00,1.43776,1.43786,1.43757,1.43786,436600001.0
2007-07-17 18:28:00,1.43782,1.43787,1.43754,1.43757,321900000.0
2007-07-17 18:29:00,1.43772,1.43793,1.43756,1.43781,700900001.0
2007-07-17 18:30:00,1.43791,1.43803,1.43778,1.43789,471800001.0
2007-07-17 18:31:00,1.43787,1.43787,1.43752,1.4378,488800000.0
2007-07-17 18:32:00,1.43779,1.43784,1.43764,1.43769,422300000.0
2007-07-17 18:33:00,1.4377,1.43791,1.43766,1.43771,546000001.0
2007-07-17 18:34:00,1.43783,1.43813,1.43783,1.43805,401200000.0
2007-07-17 18:35:00,1.43812,1.43846,1.43808,1.43835,329200004.0
2007-07-17 18:36:00,1.43843,1.43851,1.4383,1.43845,332500000.0
2007-07-17 18:37:00,1.4385,1.43867,1.43845,1.43856,351700001.0
2007-07-17 18:38:00,1.43866,1.43882,1.43858,1.43882,378400001.0
2007-07-17 18:39:00,1.4387,1.43874,1.43849,1.43849,241900001.0
2007-07-17 18:40:00,1.4385,1.43873,1.43835,1.4385,518600000.0
2007-07-17 18:41:00,1.43842,1.43845,1.4382,1.4382,176200000.0
2007-07-17 18:42:00,1.43819,1.43825,1.43802,1.43808,543500001.0
2007-07-17 18:43:00,1.43808,1.4384,1.43805,1.43823,463000000.0
2007-07-17 18:44:00,1.43826,1.43832,1.43808,1.4383,453600003.0
2007-07-17 18:45:00,1.43829,1.43829,1.43799,1.43808,284900000.0
2007-07-17 18:46:00,1.43818,1.4384,1.43816,1.43822,549000003.0
2007-07-17 18:47:00,1.43819,1.43851,1.43817,1.43825,477500001.0
2007-07-17 18:48:00,1.43811,1.43837,1.43797,1.43799,549700000.0
2007-07-17 18:49:00,1.43807,1.43829,1.43804,1.43819,455800000.0
2007-07-17 18:50:00,1.43804,1.43814,1.43791,1.43801,272700000.0
2007-07-17 18:51:00,1.43802,1.43816,1.4379,1.43816,226100001.0
2007-07-17 18:52:00,1.43822,1.43832,1.43814,1.43828,327400001.0
2007-07-17 18:53:00,1.43818,1.43821,1.43782,1.43782,500000002.0
2007-07-17 18:54:00,1.43808,1.43827,1.43796,1.43812,609600000.0
2007-07-17 18:55:00,1.43831,1.43833,1.43796,1.43833,661200002.0
2007-07-17 18:56:00,1.43822,1.43839,1.43814,1.43831,561900000.0
2007-07-17 18:57:00,1.43835,1.43882,1.43835,1.43867,658900000.0
2007-07-17 18:58:00,1.43892,1.43892,1.43844,1.43853,371200000.0
2007-07-17 18:59:00,1.43847,1.43864,1.43833,1.43859,415900001.0
2007-07-17 19:00:00,1.43864,1.43936,1.43855,1.4392,337400000.0
2007-07-17 19:01:00,1.43921,1.43955,1.43897,1.43915,485800000.0
2007-07-17 19:02:00,1.43914,1.43914,1.43859,1.43873,531600001.0
2007-07-17 19:03:00,1.43861,1.43867,1.4383,1.4383,634800000.0
2007-07-17 19:04:00,1.43827,1.43844,1.43802,1.4383,554900000.0
2007-07-17 19:05:00,1.43823,1.43868,1.4382,1.43852,668400000.0
2007-07-17 19:06:00,1.43854,1.43883,1.43831,1.43843,441600000.0
2007-07-17 19:07:00,1.4384,1.43866,1.43833,1.43845,582200000.0
2007-07-17 19:08:00,1.43831,1.43862,1.43821,1.43831,520500000.0
2007-07-17 19:09:00,1.43839,1.43848,1.43819,1.43833,465400001.0
2007-07-17 19:10:00,1.43811,1.43837,1.43811,1.43828,618900001.0
2007-07-17 19:11:00,1.43829,1.43829,1.43797,1.43805,361600000.0
2007-07-17 19:12:00,1.43807,1.43824,1.43799,1.43824,599000002.0
2007-07-17 19:13:00,1.43827,1.4385,1.43818,1.43834,754700001.0
2007-07-17 19:14:00,1.4382,1.43865,1.43819,1.43865,633500002.0
2007-07-17 19:15:00,1.4386,1.4387,1.43842,1.43849,437200001.0
2007-07-17 19:16:00,1.43843,1.43859,1.43835,1.43842,261800001.0
2007-07-17 19:17:00,1.43832,1.43853,1.43826,1.4385,574100004.0
2007-07-17 19:18:00,1.43858,1.4387,1.4383,1.43844,461100001.0
2007-07-17 19:19:00,1.43835,1.43867,1.43833,1.43837,340600000.0
2007-07-17 19:20:00,1.43857,1.43869,1.43836,1.4386,527100002.0
2007-07-17 19:21:00,1.43871,1.43887,1.43855,1.43871,354100001.0
2007-07-17 19:22:00,1.43865,1.43896,1.43863,1.43896,333500001.0
2007-07-17 19:23:00,1.43896,1.43896,1.43864,1.43873,381200001.0
2007-07-17 19:24:00,1.43869,1.43882,1.43855,1.43864,500300002.0
2007-07-17 19:25:00,1.43861,1.43888,1.43855,1.43876,747100002.0
2007-07-17 19:26:00,1.43876,1.43887,1.43872,1.43882,200900000.0
2007-07-17 19:27:00,1.43882,1.43895,1.43872,1.43879,300200002.0
2007-07-17 19:28:00,1.43875,1.43882,1.43861,1.43875,258400000.0
2007-07-17 19:29:00,1.43872,1.43872,1.43845,1.43859,428400001.0
2007-07-17 19:30:00,1.43859,1.43864,1.43828,1.43831,418800001.0
2007-07-17 19:31:00,1.43832,1.43843,1.43806,1.43815,592700002.0
2007-07-17 19:32:00,1.43809,1.43825,1.43803,1.43815,348700000.0
2007-07-17 19:33:00,1.43818,1.43821,1.43803,1.4381,302800001.0
2007-07-17 19:34:00,1.43815,1.43834,1.43809,1.43831,568300000.0
2007-07-17 19:35:00,1.43832,1.43847,1.43817,1.43831,450700001.0
2007-07-17 19:36:00,1.43829,1.43848,1.43826,1.43836,258300001.0
2007-07-17 19:37:00,1.43832,1.43843,1.43822,1.43828,300700000.0
2007-07-17 19:38:00,1.4383,1.43851,1.43813,1.43813,553900002.0
2007-07-17 19:39:00,1.43811,1.43827,1.43806,1.43823,281000000.0
2007-07-17 19:40:00,1.4383,1.4383,1.4381,1.43815,340100001.0
2007-07-17 19:41:00,1.43824,1.43838,1.43808,1.43816,208400000.0
2007-07-17 19:42:00,1.43814,1.43827,1.43792,1.43805,344600000.0
2007-07-17 19:43:00,1.43787,1.43802,1.43782,1.43783,255100000.0
2007-07-17 19:44:00,1.4377,1.43776,1.43741,1.43741,305300000.0
2007-07-17 19:45:00,1.43755,1.43775,1.43751,1.43766,82400000.0
2007-07-17 19:46:00,1.43771,1.43787,1.4376,1.4377,239400001.0
2007-07-17 19:47:00,1.43786,1.43794,1.43768,1.43775,363600000.0
2007-07-17 19:48:00,1.4377,1.4379,1.43756,1.4379,274500001.0
2007-07-17 19:49:00,1.43791,1.43793,1.43753,1.43771,577800000.0
2007-07-17 19:50:00,1.43783,1.43803,1.43768,1.43787,520300002.0
2007-07-17 19:51:00,1.43782,1.43795,1.43778,1.43787,502700001.0
2007-07-17 19:52:00,1.43777,1.43794,1.4377,1.43784,439100001.0
2007-07-17 19:53:00,1.43795,1.4382,1.43771,1.43815,792800001.0
2007-07-17 19:54:00,1.43829,1.43829,1.43803,1.43803,375700003.0
2007-07-17 19:55:00,1.43815,1.43825,1.438,1.43804,459900002.0
2007-07-17 19:56:00,1.43799,1.43813,1.43782,1.43797,449300003.0
2007-07-17 19:57:00,1.438,1.43812,1.43792,1.43799,195500000.0
2007-07-17 19:58:00,1.43819,1.43846,1.43797,1.43806,459800000.0
2007-07-17 19:59:00,1.4382,1.43833,1.43807,1.43832,385500001.0
2007-07-17 20:00:00,1.43818,1.4384,1.43813,1.43813,487200002.0
2007-07-17 20:01:00,1.43812,1.43833,1.43809,1.43825,673700001.0
2007-07-17 20:02:00,1.43828,1.43849,1.43816,1.43828,561900001.0
2007-07-17 20:03:00,1.43828,1.43846,1.43808,1.43837,661300000.0
2007-07-17 20:04:00,1.43831,1.43843,1.43821,1.43833,429900002.0
2007-07-17 20:05:00,1.43835,1.43848,1.43827,1.43848,388200001.0
2007-07-17 20:06:00,1.43847,1.43858,1.43819,1.43843,604300001.0
2007-07-17 20:07:00,1.43837,1.43854,1.43831,1.43835,458500001.0
2007-07-17 20:08:00,1.43835,1.43843,1.43813,1.43841,661100000.0
2007-07-17 20:09:00,1.43839,1.43858,1.43826,1.4384,629300000.0
2007-07-17 20:10:00,1.43831,1.43846,1.43816,1.43839,794700001.0
2007-07-17 20:11:00,1.43828,1.43845,1.4382,1.4383,694700001.0
2007-07-17 20:12:00,1.43826,1.43856,1.43821,1.43831,752200001.0
2007-07-17 20:13:00,1.43816,1.43831,1.43794,1.43797,435400000.0
2007-07-17 20:14:00,1.43796,1.43811,1.43777,1.43801,390300001.0
2007-07-17 20:15:00,1.43796,1.43823,1.43785,1.43813,427400003.0
2007-07-17 20:16:00,1.43806,1.43806,1.43778,1.43791,175600000.0
2007-07-17 20:17:00,1.43806,1.43828,1.43806,1.43811,318300002.0
2007-07-17 20:18:00,1.43824,1.43836,1.43808,1.43814,646300001.0
2007-07-17 20:19:00,1.43799,1.4383,1.43798,1.43812,327400001.0
2007-07-17 20:20:00,1.43826,1.43833,1.43809,1.43833,430600001.0
2007-07-17 20:21:00,1.43839,1.43847,1.43827,1.43831,34900000.0
2007-07-17 20:22:00,1.43837,1.43855,1.43828,1.43849,236100000.0
2007-07-17 20:23:00,1.43852,1.43858,1.43835,1.43845,439900002.0
2007-07-17 20:24:00,1.43844,1.43851,1.43831,1.4384,311300004.0
2007-07-17 20:25:00,1.43837,1.43845,1.43826,1.4383,327000000.0
2007-07-17 20:26:00,1.43831,1.43831,1.43808,1.43824,380000000.0
2007-07-17 20:27:00,1.43831,1.43861,1.43811,1.43811,477700001.0
2007-07-17 20:28:00,1.43827,1.43833,1.43811,1.43811,254600000.0
2007-07-17 20:29:00,1.43819,1.4383,1.43806,1.43816,585000000.0
2007-07-17 20:30:00,1.4382,1.43844,1.43817,1.43835,224700000.0
2007-07-17 20:31:00,1.43837,1.43852,1.43835,1.43852,216000000.0
2007-07-17 20:32:00,1.43855,1.43858,1.43833,1.43847,149400000.0
2007-07-17 20:33:00,1.43844,1.43857,1.43822,1.43842,308900002.0
2007-07-17 20:34:00,1.43848,1.43852,1.4383,1.43842,343200000.0
2007-07-17 20:35:00,1.4384,1.43853,1.43835,1.43845,344900001.0
2007-07-17 20:36:00,1.43853,1.43869,1.4384,1.43855,504500002.0
2007-07-17 20:37:00,1.43864,1.43878,1.43846,1.43864,380900000.0
2007-07-17 20:38:00,1.43849,1.43867,1.43847,1.43847,286600001.0
2007-07-17 20:39:00,1.43872,1.43888,1.43861,1.43875,367700000.0
2007-07-17 20:40:00,1.43857,1.43867,1.43839,1.43842,321300001.0
2007-07-17 20:41:00,1.43846,1.43855,1.43829,1.43852,464300003.0
2007-07-17 20:42:00,1.43824,1.4385,1.43822,1.4385,218900000.0
2007-07-17 20:43:00,1.43861,1.43881,1.4385,1.43857,187600001.0
2007-07-17 20:44:00,1.43854,1.43876,1.43834,1.43873,317200003.0
2007-07-17 20:45:00,1.43853,1.43863,1.43833,1.43836,511600001.0
2007-07-17 20:46:00,1.43826,1.43834,1.43809,1.43824,242800000.0
2007-07-17 20:47:00,1.43841,1.43851,1.43823,1.43836,239800000.0
2007-07-17 20:48:00,1.43828,1.43833,1.43822,1.43824,387600000.0
2007-07-17 20:49:00,1.43833,1.43841,1.43804,1.43818,436500000.0
2007-07-17 20:50:00,1.43804,1.43817,1.43786,1.43788,260200000.0
2007-07-17 20:51:00,1.43783,1.43795,1.43767,1.43794,277300000.0
2007-07-17 20:52:00,1.43799,1.43804,1.43782,1.43797,235100001.0
2007-07-17 20:53:00,1.43799,1.4381,1.43787,1.43797,206500001.0
2007-07-17 20:54:00,1.43785,1.4379,1.4377,1.43777,117300000.0
2007-07-17 20:55:00,1.43775,1.4379,1.4377,1.43774,305200000.0
2007-07-17 20:56:00,1.43785,1.4379,1.43769,1.4379,165500001.0
2007-07-17 20:57:00,1.43788,1.43805,1.43776,1.43784,425000001.0
2007-07-17 20:58:00,1.43784,1.43784,1.43766,1.43776,292900003.0
2007-07-17 20:59:00,1.43772,1.4378,1.43755,1.43761,100300000.0
2007-07-17 21:00:00,1.43734,1.43765,1.43734,1.43748,305700001.0
2007-07-17 21:01:00,1.43754,1.43761,1.43741,1.43756,206500000.0
2007-07-17 21:02:00,1.43766,1.43766,1.43758,1.43761,81900000.0
2007-07-17 21:03:00,1.43748,1.43757,1.43735,1.43745,39200000.0
2007-07-17 21:04:00,1.43734,1.43746,1.43724,1.43732,310700001.0
2007-07-17 21:05:00,1.4374,1.43767,1.4374,1.43751,427800000.0
2007-07-17 21:06:00,1.43736,1.43775,1.43736,1.43736,228000001.0
2007-07-17 21:07:00,1.43732,1.43743,1.43731,1.4374,204400000.0
2007-07-17 21:08:00,1.43732,1.43773,1.43732,1.43752,283700001.0
2007-07-17 21:09:00,1.43747,1.43761,1.43743,1.43748,33900000.0
2007-07-17 21:10:00,1.43747,1.43768,1.43735,1.43741,263100002.0
2007-07-17 21:11:00,1.43748,1.43761,1.43722,1.43723,38800000.0
2007-07-17 21:12:00,1.4373,1.43748,1.43717,1.43734,204800000.0
2007-07-17 21:13:00,1.43735,1.43743,1.43722,1.43732,232600000.0
2007-07-17 21:14:00,1.43737,1.43737,1.43722,1.43732,235800000.0
2007-07-17 21:15:00,1.43731,1.43763,1.43731,1.43744,304900000.0
2007-07-17 21:16:00,1.43742,1.43752,1.43735,1.43745,150500000.0
2007-07-17 21:17:00,1.43746,1.43774,1.43742,1.43756,304600000.0
2007-07-17 21:18:00,1.43759,1.43761,1.43746,1.43753,181600000.0
2007-07-17 21:19:00,1.43761,1.43769,1.43745,1.43763,137500000.0
2007-07-17 21:20:00,1.43752,1.43752,1.43734,1.43752,49200000.0
2007-07-17 21:21:00,1.43756,1.43781,1.43755,1.43768,144900000.0
2007-07-17 21:22:00,1.43768,1.43774,1.43757,1.43766,226100002.0
2007-07-17 21:23:00,1.43773,1.43786,1.43773,1.43782,65000000.0
2007-07-17 21:24:00,1.43773,1.43796,1.43769,1.43771,152800001.0
2007-07-17 21:25:00,1.43786,1.43791,1.43771,1.43779,218900000.0
2007-07-17 21:26:00,1.43779,1.43796,1.43776,1.43779,258100000.0
2007-07-17 21:27:00,1.43778,1.43784,1.43776,1.43781,203900001.0
2007-07-17 21:28:00,1.43778,1.43787,1.43764,1.43774,145900000.0
2007-07-17 21:29:00,1.43769,1.43777,1.4375,1.43753,240000000.0
2007-07-17 21:30:00,1.43745,1.43762,1.43742,1.43752,95800000.0
2007-07-17 21:31:00,1.43749,1.43764,1.43734,1.4375,354600001.0
2007-07-17 21:32:00,1.43748,1.4376,1.43742,1.43745,319400000.0
2007-07-17 21:33:00,1.43747,1.43752,1.43729,1.43734,333300000.0
2007-07-17 21:34:00,1.43739,1.43739,1.43713,1.43722,200600000.0
2007-07-17 21:35:00,1.43727,1.43746,1.43717,1.43735,322500001.0
2007-07-17 21:36:00,1.43731,1.43751,1.43724,1.43724,314400001.0
2007-07-17 21:37:00,1.4374,1.43769,1.43737,1.43747,226300001.0
2007-07-17 21:38:00,1.4374,1.4375,1.43729,1.43747,273900001.0
2007-07-17 21:39:00,1.43731,1.43766,1.43729,1.43752,339100001.0
2007-07-17 21:40:00,1.43747,1.43769,1.43738,1.43749,178800000.0
2007-07-17 21:41:00,1.4376,1.43778,1.43755,1.43755,229000000.0
2007-07-17 21:42:00,1.4376,1.43782,1.4376,1.43769,161700001.0
2007-07-17 21:43:00,1.43784,1.43795,1.43777,1.43782,227300002.0
2007-07-17 21:44:00,1.43799,1.43804,1.43786,1.43796,171000001.0
2007-07-17 21:45:00,1.43795,1.43819,1.43782,1.43807,355700002.0
2007-07-17 21:46:00,1.43799,1.43814,1.43781,1.43799,338300003.0
2007-07-17 21:47:00,1.43795,1.43807,1.43771,1.43775,219700000.0
2007-07-17 21:48:00,1.43772,1.43782,1.4375,1.43755,432700001.0
2007-07-17 21:49:00,1.43749,1.43763,1.43742,1.4375,293600000.0
2007-07-17 21:50:00,1.43749,1.43781,1.43737,1.43741,402600001.0
2007-07-17 21:51:00,1.43749,1.43763,1.43741,1.43741,540600002.0
2007-07-17 21:52:00,1.43745,1.43768,1.43742,1.43759,333200000.0
2007-07-17 21:53:00,1.43763,1.43775,1.43758,1.43767,83600000.0
2007-07-17 21:54:00,1.43757,1.43768,1.4375,1.43753,477100000.0
2007-07-17 21:55:00,1.43748,1.43757,1.43745,1.4375,128400000.0
2007-07-17 21:56:00,1.43755,1.43765,1.43745,1.43759,45200000.0
2007-07-17 21:57:00,1.43748,1.43753,1.43733,1.43735,287500001.0
2007-07-17 21:58:00,1.43734,1.43756,1.4373,1.43745,160200001.0
2007-07-17 21:59:00,1.43741,1.43741,1.43729,1.43733,245200000.0
2007-07-17 22:00:00,1.43735,1.43748,1.43729,1.43747,54400000.0
2007-07-17 22:01:00,1.43736,1.43756,1.43734,1.43742,139700000.0
2007-07-17 22:02:00,1.43738,1.43738,1.43721,1.43722,235700002.0
2007-07-17 22:03:00,1.43722,1.43757,1.4372,1.43745,119100002.0
2007-07-17 22:04:00,1.43735,1.43767,1.43719,1.43758,196100000.0
2007-07-17 22:05:00,1.43766,1.43769,1.43733,1.43749,174300000.0
2007-07-17 22:06:00,1.43737,1.43771,1.43737,1.43749,118700000.0
2007-07-17 22:07:00,1.43752,1.43752,1.43715,1.43722,185000000.0
2007-07-17 22:08:00,1.43705,1.43726,1.43698,1.43719,197600000.0
2007-07-17 22:09:00,1.43729,1.4376,1.43699,1.43699,302700003.0
2007-07-17 22:10:00,1.43681,1.43726,1.43677,1.43708,201600000.0
2007-07-17 22:11:00,1.43714,1.43727,1.43701,1.43709,302400001.0
2007-07-17 22:12:00,1.43728,1.43728,1.43703,1.43719,234900000.0
2007-07-17 22:13:00,1.43714,1.43736,1.43714,1.43726,202100002.0
2007-07-17 22:14:00,1.43721,1.43756,1.43721,1.43735,120600000.0
2007-07-17 22:15:00,1.43736,1.43757,1.43718,1.43724,95100000.0
2007-07-17 22:16:00,1.43717,1.43722,1.43707,1.43707,99600000.0
2007-07-17 22:17:00,1.43707,1.4374,1.43706,1.4374,165800000.0
2007-07-17 22:18:00,1.43736,1.43772,1.43736,1.4374,140200000.0
2007-07-17 22:19:00,1.43728,1.43766,1.43723,1.43744,192300000.0
2007-07-17 22:20:00,1.43755,1.4376,1.43739,1.43753,179300001.0
2007-07-17 22:21:00,1.43758,1.43761,1.43735,1.43735,123200000.0
2007-07-17 22:22:00,1.43728,1.43738,1.43723,1.43728,201100000.0
2007-07-17 22:23:00,1.4372,1.43732,1.437,1.437,153900000.0
2007-07-17 22:24:00,1.43704,1.43738,1.43698,1.43703,278700001.0
2007-07-17 22:25:00,1.43715,1.43736,1.43704,1.43725,234200001.0
2007-07-17 22:26:00,1.43729,1.43753,1.43729,1.43753,216200000.0
2007-07-17 22:27:00,1.43763,1.43771,1.43737,1.43748,146400000.0
2007-07-17 22:28:00,1.43719,1.43744,1.43711,1.43714,65800000.0
2007-07-17 22:29:00,1.43727,1.43763,1.43727,1.4373,262500002.0
2007-07-17 22:30:00,1.43731,1.43752,1.43723,1.43752,312900003.0
2007-07-17 22:31:00,1.43751,1.43785,1.43723,1.43767,242700001.0
2007-07-17 22:32:00,1.43767,1.43799,1.43757,1.43777,162600000.0
2007-07-17 22:33:00,1.4375,1.43761,1.4375,1.43759,115800000.0
2007-07-17 22:34:00,1.43753,1.43792,1.43747,1.43779,220000000.0
2007-07-17 22:35:00,1.43764,1.43766,1.43753,1.43757,163700000.0
2007-07-17 22:36:00,1.43758,1.4376,1.43738,1.43742,113600000.0
2007-07-17 22:37:00,1.43743,1.43755,1.4374,1.43752,230700000.0
2007-07-17 22:38:00,1.43756,1.43785,1.43746,1.43749,290600000.0
2007-07-17 22:39:00,1.43756,1.43777,1.43748,1.43764,336000000.0
2007-07-17 22:40:00,1.43763,1.43796,1.43761,1.43763,268400000.0
2007-07-17 22:41:00,1.43779,1.43799,1.43756,1.43799,292300002.0
2007-07-17 22:42:00,1.43791,1.43791,1.43753,1.43774,171800001.0
2007-07-17 22:43:00,1.43771,1.43781,1.43756,1.43757,191700000.0
2007-07-17 22:44:00,1.43757,1.43772,1.43756,1.43768,267400001.0
2007-07-17 22:45:00,1.43776,1.43776,1.43759,1.43764,196300000.0
2007-07-17 22:46:00,1.43763,1.43786,1.43753,1.43753,189400002.0
2007-07-17 22:47:00,1.43755,1.4377,1.43751,1.4376,135900001.0
2007-07-17 22:48:00,1.43763,1.43785,1.43759,1.43765,119100000.0
2007-07-17 22:49:00,1.4377,1.43781,1.43763,1.43769,228700001.0
2007-07-17 22:50:00,1.43771,1.43808,1.43763,1.43779,193200000.0
2007-07-17 22:51:00,1.43804,1.43835,1.43802,1.43817,315200000.0
2007-07-17 22:52:00,1.43792,1.43824,1.43792,1.43792,254800000.0
2007-07-17 22:53:00,1.43805,1.4381,1.43792,1.438,171100000.0
2007-07-17 22:54:00,1.438,1.43803,1.43787,1.43794,171700001.0
2007-07-17 22:55:00,1.43799,1.43805,1.43781,1.43781,232500000.0
2007-07-17 22:56:00,1.43793,1.43811,1.43777,1.43801,160400000.0
2007-07-17 22:57:00,1.43821,1.43825,1.43793,1.4382,25800000.0
2007-07-17 22:58:00,1.43806,1.43811,1.4378,1.4379,30400000.0
2007-07-17 22:59:00,1.43808,1.43812,1.43798,1.43806,22600000.0
2007-07-17 23:00:00,1.43755,1.4378,1.43755,1.43762,105800000.0
2007-07-17 23:01:00,1.43793,1.43793,1.43709,1.43709,31600000.0
2007-07-17 23:02:00,1.43742,1.43784,1.43742,1.43747,33600000.0
2007-07-17 23:03:00,1.4378,1.43806,1.43777,1.43783,31300000.0
2007-07-17 23:04:00,1.43817,1.43817,1.43774,1.43806,36200000.0
2007-07-17 23:05:00,1.43772,1.43799,1.43769,1.43799,44100000.0
2007-07-17 23:06:00,1.4379,1.43812,1.43775,1.43797,43400000.0
2007-07-17 23:07:00,1.43799,1.43839,1.43784,1.43784,44200000.0
2007-07-17 23:08:00,1.43781,1.43781,1.43776,1.43776,32000000.0
2007-07-17 23:09:00,1.43804,1.43821,1.43788,1.43821,40000000.0
2007-07-17 23:10:00,1.43799,1.43852,1.43799,1.43826,95600000.0
2007-07-17 23:11:00,1.43834,1.43854,1.43818,1.43818,34000000.0
2007-07-17 23:12:00,1.43829,1.43829,1.43788,1.43788,82800001.0
2007-07-17 23:13:00,1.43794,1.43808,1.43791,1.43803,43000000.0
2007-07-17 23:14:00,1.43812,1.43851,1.43803,1.43851,56600000.0
2007-07-17 23:15:00,1.43849,1.43849,1.43803,1.43804,40000000.0
2007-07-17 23:16:00,1.43809,1.43809,1.43805,1.43809,74100001.0
2007-07-17 23:17:00,1.43808,1.43824,1.43803,1.43805,138400000.0
2007-07-17 23:18:00,1.43825,1.43831,1.43809,1.43821,48500000.0
2007-07-17 23:19:00,1.43841,1.43845,1.43821,1.43821,37700000.0
2007-07-17 23:20:00,1.43822,1.43835,1.43816,1.43819,69700000.0
2007-07-17 23:21:00,1.43814,1.43834,1.43813,1.43834,43100000.0
2007-07-17 23:22:00,1.43841,1.43874,1.43823,1.43857,120400000.0
2007-07-17 23:23:00,1.43863,1.43872,1.43797,1.43861,161500000.0
2007-07-17 23:24:00,1.43843,1.43856,1.43841,1.43841,53800000.0
2007-07-17 23:25:00,1.43847,1.43854,1.43838,1.43839,52700000.0
2007-07-17 23:26:00,1.43832,1.43835,1.43805,1.43824,34800000.0
2007-07-17 23:27:00,1.4382,1.43828,1.43812,1.43828,28200000.0
2007-07-17 23:28:00,1.4383,1.43845,1.43815,1.43834,39200000.0
2007-07-17 23:29:00,1.43847,1.43857,1.43819,1.4382,82900000.0
2007-07-17 23:30:00,1.43859,1.43878,1.43827,1.43827,81700000.0
2007-07-17 23:31:00,1.43834,1.43843,1.43814,1.43814,46400000.0
2007-07-17 23:32:00,1.43817,1.43829,1.43806,1.43812,77400001.0
2007-07-17 23:33:00,1.43806,1.43836,1.43798,1.43836,111000000.0
2007-07-17 23:34:00,1.4382,1.43863,1.43802,1.43802,177700000.0
2007-07-17 23:35:00,1.43801,1.43811,1.43796,1.43804,172600000.0
2007-07-17 23:36:00,1.4379,1.43799,1.43782,1.43782,49600000.0
2007-07-17 23:37:00,1.43841,1.43858,1.43808,1.43813,28000000.0
2007-07-17 23:38:00,1.43799,1.43807,1.43793,1.43793,46700000.0
2007-07-17 23:39:00,1.43801,1.43829,1.43799,1.43801,199700001.0
2007-07-17 23:40:00,1.43797,1.43807,1.43794,1.43799,81200000.0
2007-07-17 23:41:00,1.43782,1.43788,1.43764,1.43764,129500000.0
2007-07-17 23:42:00,1.43762,1.43779,1.43755,1.43777,37800000.0
2007-07-17 23:43:00,1.43776,1.43776,1.43739,1.4376,71900000.0
2007-07-17 23:44:00,1.43776,1.43783,1.43749,1.43759,68200000.0
2007-07-17 23:45:00,1.43749,1.43749,1.43719,1.43746,92200000.0
2007-07-17 23:46:00,1.43751,1.43772,1.4375,1.43758,62000000.0
2007-07-17 23:47:00,1.43743,1.43759,1.43734,1.43734,75700000.0
2007-07-17 23:48:00,1.43755,1.43785,1.43743,1.43759,39800000.0
2007-07-17 23:49:00,1.43744,1.43752,1.43724,1.43752,135000001.0
2007-07-17 23:50:00,1.43751,1.43769,1.43741,1.43764,35200000.0
2007-07-17 23:51:00,1.43738,1.43738,1.43681,1.43688,60200000.0
2007-07-17 23:52:00,1.43688,1.43712,1.43687,1.43703,169600000.0
2007-07-17 23:53:00,1.4369,1.43717,1.43672,1.43672,131300000.0
2007-07-17 23:54:00,1.437,1.437,1.43627,1.43641,178900000.0
2007-07-17 23:55:00,1.43663,1.43685,1.43663,1.43672,110600000.0
2007-07-17 23:56:00,1.43662,1.43684,1.43662,1.43672,89700001.0
2007-07-17 23:57:00,1.43675,1.43709,1.43675,1.43702,95600000.0
2007-07-17 23:58:00,1.43709,1.43721,1.43692,1.43701,145900000.0
2007-07-17 23:59:00,1.43684,1.43706,1.43676,1.43699,64800000.0
2007-07-18 00:00:00,1.43705,1.43739,1.43689,1.4372,170700001.0
2007-07-18 00:01:00,1.43689,1.43758,1.43665,1.43673,199000001.0
2007-07-18 00:02:00,1.43689,1.43713,1.43689,1.437,157000000.0
2007-07-18 00:03:00,1.43707,1.43724,1.43704,1.43719,319000000.0
2007-07-18 00:04:00,1.43724,1.43741,1.43719,1.43719,143800001.0
2007-07-18 00:05:00,1.43722,1.43773,1.43722,1.43753,23600000.0
2007-07-18 00:06:00,1.43745,1.43746,1.43716,1.4373,47700000.0
2007-07-18 00:07:00,1.43735,1.43762,1.43731,1.43751,111900000.0
2007-07-18 00:08:00,1.43747,1.43762,1.43747,1.43755,46100000.0
2007-07-18 00:09:00,1.43737,1.43767,1.43736,1.43754,99200000.0
2007-07-18 00:10:00,1.43741,1.43785,1.43735,1.43785,46100000.0
2007-07-18 00:11:00,1.43788,1.43803,1.43773,1.43793,19600000.0
2007-07-18 00:12:00,1.43758,1.43773,1.43758,1.43761,30200000.0
2007-07-18 00:13:00,1.43758,1.43775,1.43758,1.43775,43300000.0
2007-07-18 00:14:00,1.43812,1.43812,1.4377,1.43781,44500000.0
2007-07-18 00:15:00,1.43786,1.43803,1.43772,1.43772,19600000.0
2007-07-18 00:16:00,1.43781,1.43805,1.43781,1.43795,33600000.0
2007-07-18 00:17:00,1.43791,1.43791,1.43777,1.43785,78000000.0
2007-07-18 00:18:00,1.43786,1.43801,1.43775,1.43775,77600000.0
2007-07-18 00:19:00,1.43773,1.43773,1.43713,1.43733,112400001.0
2007-07-18 00:20:00,1.43757,1.43768,1.43755,1.4376,77600000.0
2007-07-18 00:21:00,1.43788,1.43789,1.43761,1.43776,49600000.0
2007-07-18 00:22:00,1.43768,1.43776,1.43741,1.43776,43400000.0
2007-07-18 00:23:00,1.43775,1.43775,1.43725,1.43745,48600000.0
2007-07-18 00:24:00,1.43738,1.43753,1.43728,1.43746,80400000.0
2007-07-18 00:25:00,1.43749,1.43786,1.43747,1.43751,37600000.0
2007-07-18 00:26:00,1.43749,1.43749,1.43733,1.43733,66100000.0
2007-07-18 00:27:00,1.43754,1.43782,1.43752,1.43769,21200000.0
2007-07-18 00:28:00,1.43782,1.43782,1.43736,1.43736,28700000.0
2007-07-18 00:29:00,1.4375,1.43756,1.43728,1.43751,83200000.0
2007-07-18 00:30:00,1.43738,1.4375,1.43737,1.43745,63600000.0
2007-07-18 00:31:00,1.43745,1.4375,1.43732,1.4375,82200002.0
2007-07-18 00:32:00,1.43745,1.43748,1.4373,1.43743,90200001.0
2007-07-18 00:33:00,1.43737,1.43738,1.43711,1.43714,153400001.0
2007-07-18 00:34:00,1.43709,1.43752,1.43699,1.43752,23200000.0
2007-07-18 00:35:00,1.43703,1.43713,1.43703,1.43709,34600000.0
2007-07-18 00:36:00,1.43723,1.43747,1.43723,1.43747,103700001.0
2007-07-18 00:37:00,1.43743,1.43743,1.43716,1.43726,91800002.0
2007-07-18 00:38:00,1.43723,1.43725,1.43719,1.43719,75900000.0
2007-07-18 00:39:00,1.4374,1.4374,1.43686,1.43687,67700001.0
2007-07-18 00:40:00,1.43719,1.43763,1.43704,1.43762,42400000.0
2007-07-18 00:41:00,1.43764,1.43764,1.43721,1.43755,19000000.0
2007-07-18 00:42:00,1.4377,1.4377,1.43715,1.43754,47800000.0
2007-07-18 00:43:00,1.43756,1.43763,1.43725,1.43747,60200000.0
2007-07-18 00:44:00,1.43751,1.43767,1.43727,1.43727,44100000.0
2007-07-18 00:45:00,1.43758,1.43772,1.43723,1.43751,51100000.0
2007-07-18 00:46:00,1.43755,1.43782,1.43735,1.43738,65400000.0
2007-07-18 00:47:00,1.43758,1.43771,1.43731,1.43763,35200000.0
2007-07-18 00:48:00,1.43767,1.43787,1.43759,1.43766,40400000.0
2007-07-18 00:49:00,1.438,1.438,1.43754,1.43759,34900000.0
2007-07-18 00:50:00,1.43812,1.43821,1.43781,1.43821,45000000.0
2007-07-18 00:51:00,1.43785,1.43831,1.43785,1.43812,65000001.0
2007-07-18 00:52:00,1.43816,1.43826,1.43769,1.43783,85200000.0
2007-07-18 00:53:00,1.43814,1.43832,1.43811,1.43818,59400000.0
2007-07-18 00:54:00,1.43818,1.43825,1.43811,1.43821,52900000.0
2007-07-18 00:55:00,1.43819,1.43854,1.438,1.43817,61600000.0
2007-07-18 00:56:00,1.43823,1.43823,1.4381,1.4382,54900000.0
2007-07-18 00:57:00,1.43826,1.4383,1.43823,1.43826,31600000.0
2007-07-18 00:58:00,1.43813,1.43823,1.43811,1.43823,43700000.0
2007-07-18 00:59:00,1.43808,1.43817,1.43782,1.43798,143100001.0
2007-07-18 01:00:00,1.43788,1.43802,1.43784,1.43784,51900000.0
2007-07-18 01:01:00,1.43794,1.43807,1.43794,1.43797,65800000.0
2007-07-18 01:02:00,1.43798,1.43805,1.43792,1.43805,56900000.0
2007-07-18 01:03:00,1.43794,1.43807,1.43793,1.43805,73500000.0
2007-07-18 01:04:00,1.43839,1.43839,1.43796,1.43827,36800000.0
2007-07-18 01:05:00,1.43822,1.43847,1.43822,1.43832,44600000.0
2007-07-18 01:06:00,1.43807,1.43841,1.43797,1.43841,78500000.0
2007-07-18 01:07:00,1.43811,1.43828,1.4381,1.43824,70200001.0
2007-07-18 01:08:00,1.43832,1.43843,1.43803,1.4381,57800000.0
2007-07-18 01:09:00,1.43863,1.43863,1.43813,1.43846,114800001.0
2007-07-18 01:10:00,1.43826,1.43863,1.43815,1.43841,90100001.0
2007-07-18 01:11:00,1.43863,1.43868,1.43839,1.43861,93300000.0
2007-07-18 01:12:00,1.43859,1.43859,1.43787,1.43801,196000000.0
2007-07-18 01:13:00,1.43798,1.43828,1.43798,1.43802,208300000.0
2007-07-18 01:14:00,1.43798,1.43816,1.43789,1.43798,40400000.0
2007-07-18 01:15:00,1.43846,1.43849,1.43826,1.43833,26200000.0
2007-07-18 01:16:00,1.43837,1.43837,1.43827,1.43827,32000000.0
2007-07-18 01:17:00,1.4384,1.43846,1.43839,1.43841,32800000.0
2007-07-18 01:18:00,1.43828,1.43848,1.43828,1.43838,33000000.0
2007-07-18 01:19:00,1.43839,1.43855,1.43834,1.43843,41000000.0
2007-07-18 01:20:00,1.43821,1.43834,1.43814,1.43834,30900000.0
2007-07-18 01:21:00,1.4383,1.43836,1.43823,1.43825,43400000.0
2007-07-18 01:22:00,1.43833,1.43843,1.43833,1.43836,79000000.0
2007-07-18 01:23:00,1.4386,1.4386,1.43838,1.43842,34000000.0
2007-07-18 01:24:00,1.43809,1.43851,1.43797,1.43851,96100000.0
2007-07-18 01:25:00,1.43861,1.43883,1.43854,1.43883,52300000.0
2007-07-18 01:26:00,1.43843,1.43856,1.43837,1.43844,220300001.0
2007-07-18 01:27:00,1.43862,1.43881,1.43851,1.43866,45300000.0
2007-07-18 01:28:00,1.43842,1.43854,1.43833,1.43841,49800000.0
2007-07-18 01:29:00,1.43858,1.43867,1.43845,1.43867,41800000.0
2007-07-18 01:30:00,1.43845,1.43845,1.43811,1.43842,46200000.0
2007-07-18 01:31:00,1.43824,1.43859,1.43824,1.43859,64900001.0
2007-07-18 01:32:00,1.43866,1.43888,1.43866,1.43877,86800000.0
2007-07-18 01:33:00,1.4387,1.43885,1.43822,1.4384,80700000.0
2007-07-18 01:34:00,1.43859,1.43886,1.43853,1.4388,139900000.0
2007-07-18 01:35:00,1.43885,1.43896,1.43872,1.43872,24600000.0
2007-07-18 01:36:00,1.43891,1.43914,1.43887,1.43912,53000000.0
2007-07-18 01:37:00,1.43891,1.43891,1.43878,1.43878,31400000.0
2007-07-18 01:38:00,1.43899,1.43899,1.4387,1.43884,40500000.0
2007-07-18 01:39:00,1.43899,1.43919,1.43887,1.43912,35300000.0
2007-07-18 01:40:00,1.43898,1.43924,1.43891,1.43904,117600001.0
2007-07-18 01:41:00,1.43878,1.43911,1.4384,1.43882,35600001.0
2007-07-18 01:42:00,1.43862,1.43923,1.43843,1.43864,193800000.0
2007-07-18 01:43:00,1.43883,1.43883,1.43853,1.43864,50700000.0
2007-07-18 01:44:00,1.43837,1.43856,1.43829,1.43849,225500000.0
2007-07-18 01:45:00,1.43849,1.43869,1.43837,1.43869,159500001.0
2007-07-18 01:46:00,1.43875,1.43875,1.43864,1.43864,41800000.0
2007-07-18 01:47:00,1.43874,1.43876,1.43867,1.43868,51000000.0
2007-07-18 01:48:00,1.43865,1.43865,1.43849,1.43849,54100000.0
2007-07-18 01:49:00,1.43847,1.43873,1.43839,1.43839,151500000.0
2007-07-18 01:50:00,1.43856,1.43888,1.43846,1.43855,163500000.0
2007-07-18 01:51:00,1.43874,1.43875,1.43869,1.43872,50500000.0
2007-07-18 01:52:00,1.43879,1.43891,1.43848,1.43879,213800001.0
2007-07-18 01:53:00,1.43875,1.43875,1.43836,1.43873,88000000.0
2007-07-18 01:54:00,1.43861,1.43861,1.43854,1.43858,70600000.0
2007-07-18 01:55:00,1.43857,1.4386,1.4385,1.43853,52800000.0
2007-07-18 01:56:00,1.43853,1.43861,1.43841,1.43841,86500002.0
2007-07-18 01:57:00,1.43831,1.43852,1.43805,1.43805,89400001.0
2007-07-18 01:58:00,1.43824,1.43839,1.43824,1.43839,53000000.0
2007-07-18 01:59:00,1.43862,1.43886,1.43862,1.43877,37400000.0
2007-07-18 02:00:00,1.43889,1.43906,1.43889,1.43899,42400000.0
2007-07-18 02:01:00,1.43873,1.43905,1.43865,1.43895,42700000.0
2007-07-18 02:02:00,1.439,1.4391,1.4389,1.43897,41200000.0
2007-07-18 02:03:00,1.43897,1.43923,1.43884,1.43887,32200000.0
2007-07-18 02:04:00,1.43872,1.43891,1.43863,1.43863,38100000.0
2007-07-18 02:05:00,1.43863,1.43868,1.43859,1.43859,37600000.0
2007-07-18 02:06:00,1.43864,1.43874,1.43862,1.43872,41800000.0
2007-07-18 02:07:00,1.43859,1.43886,1.43859,1.43878,21600000.0
2007-07-18 02:08:00,1.4384,1.43852,1.43832,1.43852,39800000.0
2007-07-18 02:09:00,1.43858,1.43858,1.43812,1.43852,41400000.0
2007-07-18 02:10:00,1.43862,1.43886,1.43818,1.43878,35200000.0
2007-07-18 02:11:00,1.43846,1.43901,1.43846,1.4389,34800000.0
2007-07-18 02:12:00,1.4385,1.43876,1.43849,1.43858,33000000.0
2007-07-18 02:13:00,1.43859,1.43889,1.43849,1.43873,30400000.0
2007-07-18 02:14:00,1.43876,1.43887,1.43868,1.43879,35000000.0
2007-07-18 02:15:00,1.43888,1.43901,1.43871,1.43891,19600000.0
2007-07-18 02:16:00,1.43892,1.43938,1.43868,1.43938,46600000.0
2007-07-18 02:17:00,1.44041,1.44061,1.44013,1.44051,35200000.0
2007-07-18 02:18:00,1.44024,1.44024,1.43965,1.4399,52500000.0
2007-07-18 02:19:00,1.43999,1.44005,1.43974,1.43996,47700000.0
2007-07-18 02:20:00,1.44008,1.44041,1.43964,1.44041,69600001.0
2007-07-18 02:21:00,1.44043,1.44084,1.44043,1.44079,30600000.0
2007-07-18 02:22:00,1.44101,1.44123,1.44067,1.44101,48200001.0
2007-07-18 02:23:00,1.44098,1.44121,1.44068,1.44068,46000000.0
2007-07-18 02:24:00,1.44034,1.44072,1.44034,1.44042,32000000.0
2007-07-18 02:25:00,1.44052,1.44084,1.44034,1.44078,35400000.0
2007-07-18 02:26:00,1.44084,1.44084,1.44062,1.44074,37300000.0
2007-07-18 02:27:00,1.44053,1.44067,1.44042,1.44052,28200000.0
2007-07-18 02:28:00,1.44054,1.44055,1.44028,1.44031,53600001.0
2007-07-18 02:29:00,1.44034,1.44058,1.43987,1.44058,48000001.0
2007-07-18 02:30:00,1.44044,1.44056,1.44041,1.44056,21000000.0
2007-07-18 02:31:00,1.44052,1.44052,1.44013,1.44033,110500001.0
2007-07-18 02:32:00,1.44049,1.44049,1.44025,1.44034,26000000.0
2007-07-18 02:33:00,1.44042,1.4405,1.44021,1.44021,31800000.0
2007-07-18 02:34:00,1.44034,1.44055,1.44009,1.44055,52000000.0
2007-07-18 02:35:00,1.44076,1.44076,1.44056,1.44063,24600000.0
2007-07-18 02:36:00,1.44026,1.4406,1.44026,1.4406,47600000.0
2007-07-18 02:37:00,1.44065,1.44074,1.44043,1.44053,28400000.0
2007-07-18 02:38:00,1.44059,1.44082,1.44045,1.44045,40400001.0
2007-07-18 02:39:00,1.44053,1.44053,1.43989,1.44044,58200001.0
2007-07-18 02:40:00,1.44044,1.44064,1.44044,1.44058,50600000.0
2007-07-18 02:41:00,1.44065,1.4407,1.4403,1.4407,39600001.0
2007-07-18 02:42:00,1.44075,1.44075,1.4405,1.44066,43400000.0
2007-07-18 02:43:00,1.44063,1.44073,1.44038,1.44039,58900000.0
2007-07-18 02:44:00,1.44036,1.44038,1.44009,1.44033,28900000.0
2007-07-18 02:45:00,1.44028,1.44047,1.44012,1.44028,73500000.0
2007-07-18 02:46:00,1.44042,1.44042,1.44006,1.44032,42600000.0
2007-07-18 02:47:00,1.44,1.44028,1.43985,1.44024,28100000.0
2007-07-18 02:48:00,1.44041,1.44041,1.44019,1.44019,29400000.0
2007-07-18 02:49:00,1.44019,1.44046,1.44006,1.44029,36400000.0
2007-07-18 02:50:00,1.44037,1.44048,1.44031,1.44046,73700000.0
2007-07-18 02:51:00,1.43999,1.44047,1.43999,1.44047,28000000.0
2007-07-18 02:52:00,1.44043,1.44057,1.44027,1.44053,35200000.0
2007-07-18 02:53:00,1.44065,1.44108,1.4406,1.44108,50300000.0
2007-07-18 02:54:00,1.44107,1.44117,1.44091,1.44108,87700000.0
2007-07-18 02:55:00,1.44106,1.44106,1.44064,1.44076,47500000.0
2007-07-18 02:56:00,1.4407,1.4407,1.44028,1.44051,43200000.0
2007-07-18 02:57:00,1.4401,1.44072,1.4401,1.44072,51000000.0
2007-07-18 02:58:00,1.44079,1.44085,1.44053,1.44067,30400000.0
2007-07-18 02:59:00,1.44054,1.44077,1.44044,1.44049,27200000.0
2007-07-18 03:00:00,1.44039,1.44039,1.44004,1.4403,96200000.0
2007-07-18 03:01:00,1.44033,1.4404,1.44016,1.44026,42400001.0
2007-07-18 03:02:00,1.44039,1.44063,1.44039,1.4404,43300000.0
2007-07-18 03:03:00,1.44022,1.44032,1.44014,1.44018,42000000.0
2007-07-18 03:04:00,1.43993,1.44013,1.43976,1.43976,30200000.0
2007-07-18 03:05:00,1.44014,1.4402,1.43986,1.43986,40500000.0
2007-07-18 03:06:00,1.4404,1.4405,1.44015,1.44035,48900000.0
2007-07-18 03:07:00,1.44058,1.44058,1.44038,1.44043,35900000.0
2007-07-18 03:08:00,1.44052,1.44064,1.44041,1.44064,29000000.0
2007-07-18 03:09:00,1.44077,1.44077,1.44026,1.44037,35100000.0
2007-07-18 03:10:00,1.44039,1.44048,1.44017,1.44047,42200000.0
2007-07-18 03:11:00,1.44038,1.44056,1.4402,1.4402,28000000.0
2007-07-18 03:12:00,1.44039,1.44053,1.4403,1.44047,38000000.0
2007-07-18 03:13:00,1.44053,1.44064,1.44046,1.44057,39600000.0
2007-07-18 03:14:00,1.44028,1.44038,1.4402,1.44032,53800000.0
2007-07-18 03:15:00,1.44023,1.44031,1.44016,1.44031,30800000.0
2007-07-18 03:16:00,1.44027,1.44027,1.43964,1.43997,35800000.0
2007-07-18 03:17:00,1.44024,1.44025,1.44015,1.44018,37600000.0
2007-07-18 03:18:00,1.44007,1.44027,1.43983,1.44027,37800000.0
2007-07-18 03:19:00,1.44029,1.4403,1.44006,1.44012,26600000.0
2007-07-18 03:20:00,1.44023,1.44025,1.43998,1.44008,32400000.0
2007-07-18 03:21:00,1.44006,1.44015,1.43999,1.44003,39200000.0
2007-07-18 03:22:00,1.44002,1.44003,1.43982,1.44003,20800000.0
2007-07-18 03:23:00,1.4399,1.44,1.43985,1.44,18000000.0
2007-07-18 03:24:00,1.44001,1.44006,1.43983,1.44006,36300000.0
2007-07-18 03:25:00,1.43969,1.43999,1.43969,1.43999,24600000.0
2007-07-18 03:26:00,1.43988,1.44006,1.43973,1.44006,27200000.0
2007-07-18 03:27:00,1.43985,1.44009,1.43975,1.43979,44400000.0
2007-07-18 03:28:00,1.43984,1.43994,1.43979,1.43988,40300000.0
2007-07-18 03:29:00,1.43996,1.43996,1.43959,1.43959,25400000.0
2007-07-18 03:30:00,1.43993,1.43995,1.43973,1.43981,30600000.0
2007-07-18 03:31:00,1.43993,1.44011,1.43983,1.44004,33800000.0
2007-07-18 03:32:00,1.43994,1.4401,1.43991,1.4401,32600000.0
2007-07-18 03:33:00,1.44005,1.44012,1.43995,1.44012,49300001.0
2007-07-18 03:34:00,1.44037,1.44041,1.44012,1.44012,40700000.0
2007-07-18 03:35:00,1.44022,1.4403,1.44011,1.44029,38600000.0
2007-07-18 03:36:00,1.44018,1.44035,1.43977,1.44023,72900000.0
2007-07-18 03:37:00,1.44036,1.44052,1.44029,1.44031,15000000.0
2007-07-18 03:38:00,1.44058,1.44074,1.44054,1.44064,32400000.0
2007-07-18 03:39:00,1.44069,1.44072,1.44034,1.44062,35000000.0
2007-07-18 03:40:00,1.44058,1.44061,1.44048,1.44056,26200000.0
2007-07-18 03:41:00,1.44043,1.44072,1.44043,1.44072,40400000.0
2007-07-18 03:42:00,1.44068,1.44076,1.44052,1.44069,33700000.0
2007-07-18 03:43:00,1.44064,1.44076,1.44056,1.44074,42800000.0
2007-07-18 03:44:00,1.44052,1.44057,1.44041,1.44041,28600000.0
2007-07-18 03:45:00,1.44063,1.44065,1.44038,1.44051,50900000.0
2007-07-18 03:46:00,1.44053,1.44053,1.44013,1.44048,35700000.0
2007-07-18 03:47:00,1.44031,1.44054,1.44031,1.44054,32800000.0
2007-07-18 03:48:00,1.44028,1.44052,1.44028,1.44045,29100000.0
2007-07-18 03:49:00,1.44036,1.44045,1.44014,1.44021,44800000.0
2007-07-18 03:50:00,1.43993,1.43993,1.43947,1.43959,31000000.0
2007-07-18 03:51:00,1.43976,1.43984,1.43959,1.43984,55400000.0
2007-07-18 03:52:00,1.43984,1.43993,1.4397,1.43982,47200000.0
2007-07-18 03:53:00,1.43997,1.44011,1.43986,1.43994,24900000.0
2007-07-18 03:54:00,1.43987,1.44013,1.43987,1.43999,28700000.0
2007-07-18 03:55:00,1.44,1.44,1.43975,1.43975,28200000.0
2007-07-18 03:56:00,1.4398,1.43996,1.43976,1.43987,31400000.0
2007-07-18 03:57:00,1.4398,1.43988,1.43941,1.43988,39600000.0
2007-07-18 03:58:00,1.43988,1.44003,1.43968,1.44003,49200000.0
2007-07-18 03:59:00,1.43985,1.43999,1.4397,1.43977,38800000.0
2007-07-18 04:00:00,1.43971,1.43998,1.43967,1.43984,49000000.0
2007-07-18 04:01:00,1.43989,1.44008,1.43968,1.44004,32600000.0
2007-07-18 04:02:00,1.44014,1.44014,1.44001,1.44006,38200000.0
2007-07-18 04:03:00,1.43997,1.44019,1.43984,1.44019,42900000.0
2007-07-18 04:04:00,1.44012,1.44027,1.44007,1.44007,52400000.0
2007-07-18 04:05:00,1.43951,1.44021,1.43951,1.44016,45500000.0
2007-07-18 04:06:00,1.44019,1.44038,1.44011,1.44038,30800000.0
2007-07-18 04:07:00,1.44016,1.44024,1.43988,1.44021,40100000.0
2007-07-18 04:08:00,1.44015,1.44033,1.44001,1.44023,30200000.0
2007-07-18 04:09:00,1.44007,1.44016,1.43982,1.44009,30200000.0
2007-07-18 04:10:00,1.44009,1.44031,1.43992,1.44021,43600000.0
2007-07-18 04:11:00,1.44013,1.44022,1.4399,1.44022,46500000.0
2007-07-18 04:12:00,1.44021,1.44026,1.44001,1.44024,60200000.0
2007-07-18 04:13:00,1.44021,1.44047,1.4398,1.44047,40200000.0
2007-07-18 04:14:00,1.44029,1.44049,1.44006,1.44026,31400000.0
2007-07-18 04:15:00,1.44038,1.44043,1.44028,1.44043,37600000.0
2007-07-18 04:16:00,1.44036,1.44048,1.44,1.4404,24000000.0
2007-07-18 04:17:00,1.44036,1.44045,1.44022,1.44045,30800000.0
2007-07-18 04:18:00,1.43996,1.44057,1.43996,1.44033,40000000.0
2007-07-18 04:19:00,1.44009,1.44052,1.44009,1.44052,50000000.0
2007-07-18 04:20:00,1.44036,1.44039,1.44018,1.44023,27800000.0
2007-07-18 04:21:00,1.44043,1.44049,1.44031,1.44037,42300000.0
2007-07-18 04:22:00,1.44035,1.44038,1.44029,1.44038,35200000.0
2007-07-18 04:23:00,1.44031,1.44044,1.44031,1.44041,55600000.0
2007-07-18 04:24:00,1.44031,1.44049,1.44031,1.4404,26800000.0
2007-07-18 04:25:00,1.44047,1.44047,1.44019,1.44039,65800000.0
2007-07-18 04:26:00,1.44036,1.44039,1.44024,1.44024,44400001.0
2007-07-18 04:27:00,1.44039,1.44049,1.44024,1.44024,37400000.0
2007-07-18 04:28:00,1.44056,1.44056,1.44013,1.44044,29300000.0
2007-07-18 04:29:00,1.44036,1.44054,1.44016,1.44054,72900001.0
2007-07-18 04:30:00,1.44034,1.44054,1.44012,1.44029,38800000.0
2007-07-18 04:31:00,1.44004,1.44036,1.44004,1.44022,38800000.0
2007-07-18 04:32:00,1.4403,1.44043,1.4403,1.4403,37400000.0
2007-07-18 04:33:00,1.44042,1.44042,1.44009,1.44029,35800000.0
2007-07-18 04:34:00,1.44022,1.44045,1.44022,1.4403,26200000.0
2007-07-18 04:35:00,1.44018,1.44042,1.44018,1.4402,42400000.0
2007-07-18 04:36:00,1.44038,1.44038,1.44018,1.4402,43800000.0
2007-07-18 04:37:00,1.44034,1.44045,1.44005,1.4402,44600000.0
2007-07-18 04:38:00,1.44029,1.44061,1.44021,1.44061,42600000.0
2007-07-18 04:39:00,1.44042,1.44061,1.44006,1.44061,29400000.0
2007-07-18 04:40:00,1.44062,1.44068,1.44045,1.44045,46800000.0
2007-07-18 04:41:00,1.44048,1.44066,1.44026,1.44063,44400000.0
2007-07-18 04:42:00,1.44047,1.44063,1.44047,1.44058,44700000.0
2007-07-18 04:43:00,1.4404,1.44064,1.4404,1.44056,61500000.0
2007-07-18 04:44:00,1.44052,1.44066,1.43998,1.44061,50800000.0
2007-07-18 04:45:00,1.44063,1.44071,1.44053,1.44068,74700000.0
2007-07-18 04:46:00,1.44053,1.44068,1.44,1.44,35200000.0
2007-07-18 04:47:00,1.44065,1.44067,1.44036,1.44036,25800000.0
2007-07-18 04:48:00,1.4402,1.44027,1.4401,1.44022,67800000.0
2007-07-18 04:49:00,1.44,1.44037,1.43994,1.44013,43200000.0
2007-07-18 04:50:00,1.44023,1.44047,1.44004,1.44014,58800001.0
2007-07-18 04:51:00,1.44015,1.44056,1.44007,1.44056,35600000.0
2007-07-18 04:52:00,1.44057,1.44067,1.44042,1.44042,31000000.0
2007-07-18 04:53:00,1.44059,1.44059,1.44037,1.4404,37400000.0
2007-07-18 04:54:00,1.44059,1.44069,1.4405,1.44057,44000000.0
2007-07-18 04:55:00,1.44061,1.44066,1.44041,1.44049,32000000.0
2007-07-18 04:56:00,1.44054,1.4408,1.44054,1.4408,38700000.0
2007-07-18 04:57:00,1.44065,1.44074,1.44057,1.44057,35800000.0
2007-07-18 04:58:00,1.44089,1.44107,1.44074,1.44085,32500000.0
2007-07-18 04:59:00,1.44062,1.44094,1.44062,1.44094,25800000.0
2007-07-18 05:00:00,1.44105,1.44118,1.44092,1.44106,69900001.0
2007-07-18 05:01:00,1.44079,1.44088,1.44066,1.44077,23200000.0
2007-07-18 05:02:00,1.44046,1.44085,1.44046,1.44085,28800000.0
2007-07-18 05:03:00,1.44101,1.44101,1.44086,1.441,32800000.0
2007-07-18 05:04:00,1.4408,1.44102,1.4408,1.44102,22400000.0
2007-07-18 05:05:00,1.4408,1.44101,1.44079,1.44084,24400000.0
2007-07-18 05:06:00,1.44073,1.44081,1.44055,1.4408,37200000.0
2007-07-18 05:07:00,1.44082,1.44101,1.44064,1.44101,40000000.0
2007-07-18 05:08:00,1.44104,1.44113,1.44094,1.44104,27100000.0
2007-07-18 05:09:00,1.44116,1.44116,1.44075,1.4408,31600000.0
2007-07-18 05:10:00,1.4408,1.44086,1.44038,1.44057,22400000.0
2007-07-18 05:11:00,1.44081,1.44102,1.44062,1.44062,37500000.0
2007-07-18 05:12:00,1.44074,1.44087,1.44062,1.44087,44700000.0
2007-07-18 05:13:00,1.44079,1.44096,1.44079,1.44085,30600000.0
2007-07-18 05:14:00,1.44059,1.44062,1.44039,1.44062,33700000.0
2007-07-18 05:15:00,1.44083,1.44088,1.44067,1.44075,36200000.0
2007-07-18 05:16:00,1.44079,1.44093,1.44074,1.44091,25000000.0
2007-07-18 05:17:00,1.44078,1.44094,1.44067,1.44067,32800000.0
2007-07-18 05:18:00,1.44065,1.44065,1.44026,1.44026,39400001.0
2007-07-18 05:19:00,1.44005,1.44059,1.44005,1.4404,45200001.0
2007-07-18 05:20:00,1.44029,1.44063,1.44028,1.44055,16200000.0
2007-07-18 05:21:00,1.44072,1.44097,1.44058,1.44085,16600000.0
2007-07-18 05:22:00,1.44087,1.4409,1.44069,1.44081,35800000.0
2007-07-18 05:23:00,1.44037,1.44119,1.44037,1.44091,63300000.0
2007-07-18 05:24:00,1.44056,1.44082,1.44056,1.44081,40900000.0
2007-07-18 05:25:00,1.44068,1.44085,1.44055,1.44074,48900000.0
2007-07-18 05:26:00,1.44072,1.44087,1.44067,1.44069,54700000.0
2007-07-18 05:27:00,1.44072,1.44072,1.44048,1.44057,36200000.0
2007-07-18 05:28:00,1.44064,1.44064,1.43983,1.44061,27100000.0
2007-07-18 05:29:00,1.44055,1.44071,1.44052,1.44071,54700001.0
2007-07-18 05:30:00,1.44079,1.4408,1.44061,1.44066,37600000.0
2007-07-18 05:31:00,1.4406,1.44073,1.44048,1.44051,35700000.0
2007-07-18 05:32:00,1.44057,1.44067,1.44015,1.44051,46500000.0
2007-07-18 05:33:00,1.44073,1.44073,1.44035,1.44035,29600000.0
2007-07-18 05:34:00,1.44065,1.44065,1.44044,1.44053,45000000.0
2007-07-18 05:35:00,1.44071,1.44082,1.44055,1.44078,35100000.0
2007-07-18 05:36:00,1.44061,1.44084,1.44056,1.44068,20000000.0
2007-07-18 05:37:00,1.44059,1.44064,1.44042,1.44056,63000001.0
2007-07-18 05:38:00,1.44059,1.44074,1.44034,1.44044,24800000.0
2007-07-18 05:39:00,1.44037,1.44066,1.44022,1.44059,28200000.0
2007-07-18 05:40:00,1.44061,1.44072,1.44054,1.44054,33200000.0
2007-07-18 05:41:00,1.44054,1.44062,1.4402,1.44062,47600000.0
2007-07-18 05:42:00,1.44061,1.44074,1.44049,1.44069,28400000.0
2007-07-18 05:43:00,1.44038,1.44065,1.44038,1.44058,30200000.0
2007-07-18 05:44:00,1.44065,1.44082,1.44058,1.44068,36200000.0
2007-07-18 05:45:00,1.44049,1.44067,1.44037,1.44037,60800000.0
2007-07-18 05:46:00,1.44062,1.44067,1.44042,1.44042,46800001.0
2007-07-18 05:47:00,1.44016,1.44038,1.44012,1.44012,44800000.0
2007-07-18 05:48:00,1.44011,1.44044,1.44011,1.44029,27000000.0
2007-07-18 05:49:00,1.44039,1.44043,1.44023,1.44034,39600000.0
2007-07-18 05:50:00,1.44028,1.44044,1.44009,1.44036,18200000.0
2007-07-18 05:51:00,1.44052,1.44052,1.44013,1.44013,41200000.0
2007-07-18 05:52:00,1.44039,1.44051,1.44028,1.44029,31800000.0
2007-07-18 05:53:00,1.44037,1.44044,1.44008,1.44044,56200001.0
2007-07-18 05:54:00,1.44044,1.44055,1.44032,1.44052,56300000.0
2007-07-18 05:55:00,1.44045,1.44062,1.44033,1.44059,35200001.0
2007-07-18 05:56:00,1.44065,1.44065,1.44036,1.44055,33000000.0
2007-07-18 05:57:00,1.44042,1.44065,1.44042,1.44057,37300000.0
2007-07-18 05:58:00,1.4406,1.4408,1.4404,1.4404,39500000.0
2007-07-18 05:59:00,1.44052,1.44055,1.44042,1.44042,39000000.0
2007-07-18 06:00:00,1.44035,1.44052,1.44021,1.44039,39900000.0
2007-07-18 06:01:00,1.44036,1.44068,1.44036,1.44041,33000000.0
2007-07-18 06:02:00,1.44045,1.44073,1.44025,1.44073,44000000.0
2007-07-18 06:03:00,1.4406,1.44064,1.44043,1.44053,42600000.0
2007-07-18 06:04:00,1.44066,1.44076,1.44055,1.44068,47400000.0
2007-07-18 06:05:00,1.44031,1.44031,1.43967,1.43967,44900000.0
2007-07-18 06:06:00,1.43976,1.43999,1.43976,1.43986,32600000.0
2007-07-18 06:07:00,1.4399,1.43998,1.43977,1.4398,45000000.0
2007-07-18 06:08:00,1.4398,1.44003,1.43972,1.43998,43300000.0
2007-07-18 06:09:00,1.43978,1.43978,1.43934,1.43952,30600000.0
2007-07-18 06:10:00,1.43963,1.43963,1.43945,1.43951,20800000.0
2007-07-18 06:11:00,1.4395,1.43983,1.43942,1.43955,32800000.0
2007-07-18 06:12:00,1.43956,1.43972,1.43956,1.43958,32900000.0
2007-07-18 06:13:00,1.43959,1.43993,1.43958,1.4397,50700000.0
2007-07-18 06:14:00,1.43965,1.43965,1.43905,1.43934,59000000.0
2007-07-18 06:15:00,1.43931,1.43961,1.43931,1.43956,39600001.0
2007-07-18 06:16:00,1.43971,1.43973,1.43944,1.43956,19400000.0
2007-07-18 06:17:00,1.4393,1.43962,1.4393,1.43944,19800000.0
2007-07-18 06:18:00,1.4394,1.43988,1.4394,1.43987,27400000.0
2007-07-18 06:19:00,1.43994,1.43994,1.43957,1.43957,33400000.0
2007-07-18 06:20:00,1.43989,1.43991,1.43963,1.43963,36000000.0
2007-07-18 06:21:00,1.44012,1.44012,1.43978,1.44001,28400000.0
2007-07-18 06:22:00,1.4399,1.44008,1.43972,1.44006,25000000.0
2007-07-18 06:23:00,1.43998,1.44023,1.43976,1.44023,21200000.0
2007-07-18 06:24:00,1.44013,1.44013,1.43945,1.43973,31500000.0
2007-07-18 06:25:00,1.4398,1.44007,1.43978,1.43997,26600000.0
2007-07-18 06:26:00,1.43993,1.4403,1.43982,1.44024,33700000.0
2007-07-18 06:27:00,1.44013,1.44021,1.44008,1.4402,50900000.0
2007-07-18 06:28:00,1.44011,1.44029,1.44011,1.44027,30400000.0
2007-07-18 06:29:00,1.44022,1.44037,1.44017,1.4403,32400000.0
2007-07-18 06:30:00,1.44014,1.44031,1.44013,1.44031,30900000.0
2007-07-18 06:31:00,1.44032,1.44048,1.4402,1.4402,27000000.0
2007-07-18 06:32:00,1.44031,1.44052,1.44022,1.44032,52700000.0
2007-07-18 06:33:00,1.44035,1.44072,1.44031,1.44058,19400000.0
2007-07-18 06:34:00,1.44034,1.44082,1.44034,1.44071,49800000.0
2007-07-18 06:35:00,1.44096,1.44096,1.44042,1.44054,25200000.0
2007-07-18 06:36:00,1.4402,1.44063,1.44018,1.44024,53900000.0
2007-07-18 06:37:00,1.44018,1.44044,1.43993,1.43993,51500000.0
2007-07-18 06:38:00,1.44034,1.44054,1.44023,1.44023,51100000.0
2007-07-18 06:39:00,1.44026,1.44067,1.44026,1.44029,46200000.0
2007-07-18 06:40:00,1.44025,1.44048,1.43986,1.43986,18000000.0
2007-07-18 06:41:00,1.43987,1.44004,1.43936,1.44004,26800000.0
2007-07-18 06:42:00,1.43972,1.44009,1.4396,1.43983,60700000.0
2007-07-18 06:43:00,1.43988,1.44052,1.43988,1.44009,23000000.0
2007-07-18 06:44:00,1.44025,1.44028,1.44003,1.4401,32800000.0
2007-07-18 06:45:00,1.43984,1.4401,1.43984,1.43992,51600000.0
2007-07-18 06:46:00,1.44006,1.44043,1.44004,1.44004,45000000.0
2007-07-18 06:47:00,1.44008,1.44008,1.4398,1.43983,52800000.0
2007-07-18 06:48:00,1.43965,1.43992,1.43954,1.43979,31300000.0
2007-07-18 06:49:00,1.43978,1.43988,1.43963,1.43976,36400000.0
2007-07-18 06:50:00,1.43971,1.43981,1.43961,1.43978,73500000.0
2007-07-18 06:51:00,1.43982,1.44,1.43982,1.43989,37800000.0
2007-07-18 06:52:00,1.44017,1.44017,1.43984,1.44014,30600000.0
2007-07-18 06:53:00,1.44001,1.44001,1.43969,1.43989,48400000.0
2007-07-18 06:54:00,1.4397,1.43986,1.43942,1.43949,54200000.0
2007-07-18 06:55:00,1.43962,1.43962,1.43938,1.43961,22600000.0
2007-07-18 06:56:00,1.4395,1.43965,1.43948,1.4395,39500000.0
2007-07-18 06:57:00,1.43968,1.43978,1.43929,1.43953,60300000.0
2007-07-18 06:58:00,1.43928,1.43975,1.43913,1.43952,31800000.0
2007-07-18 06:59:00,1.4396,1.43978,1.43941,1.43952,28200000.0
2007-07-18 07:00:00,1.4397,1.43978,1.43961,1.4397,28600000.0
2007-07-18 07:01:00,1.43973,1.43973,1.4395,1.43962,48300000.0
2007-07-18 07:02:00,1.43949,1.43971,1.43949,1.43951,40200000.0
2007-07-18 07:03:00,1.43964,1.43964,1.43941,1.4395,31400001.0
2007-07-18 07:04:00,1.43967,1.43967,1.43929,1.43938,42200000.0
2007-07-18 07:05:00,1.43932,1.43933,1.43901,1.43901,34600000.0
2007-07-18 07:06:00,1.43924,1.43967,1.43924,1.43967,54200001.0
2007-07-18 07:07:00,1.43964,1.43977,1.43955,1.43959,30600000.0
2007-07-18 07:08:00,1.43976,1.44044,1.43971,1.44027,30600000.0
2007-07-18 07:09:00,1.44043,1.44043,1.44024,1.44043,42300000.0
2007-07-18 07:10:00,1.44053,1.44057,1.44046,1.44055,25600000.0
2007-07-18 07:11:00,1.44056,1.44073,1.44046,1.44046,39600000.0
2007-07-18 07:12:00,1.44076,1.44081,1.44041,1.44054,40700000.0
2007-07-18 07:13:00,1.4409,1.4409,1.44075,1.44083,40400001.0
2007-07-18 07:14:00,1.44067,1.44097,1.44066,1.44078,36100000.0
2007-07-18 07:15:00,1.44083,1.44092,1.44059,1.44076,39500000.0
2007-07-18 07:16:00,1.44048,1.44094,1.44048,1.44094,36600000.0
2007-07-18 07:17:00,1.44106,1.4411,1.44034,1.44064,34500000.0
2007-07-18 07:18:00,1.4405,1.4405,1.44013,1.44043,51000000.0
2007-07-18 07:19:00,1.44036,1.44058,1.44035,1.44037,35100000.0
2007-07-18 07:20:00,1.44016,1.44028,1.43988,1.44002,41900000.0
2007-07-18 07:21:00,1.43998,1.44016,1.43988,1.44,28600000.0
2007-07-18 07:22:00,1.43983,1.44012,1.43974,1.43983,57300000.0
2007-07-18 07:23:00,1.43976,1.44001,1.43974,1.43989,41600000.0
2007-07-18 07:24:00,1.43969,1.43984,1.43967,1.43974,47000000.0
2007-07-18 07:25:00,1.43985,1.43992,1.43972,1.4398,30600000.0
2007-07-18 07:26:00,1.43983,1.44,1.43976,1.44,42200000.0
2007-07-18 07:27:00,1.44,1.44006,1.4396,1.43982,42400000.0
2007-07-18 07:28:00,1.43979,1.43998,1.43951,1.43994,46400001.0
2007-07-18 07:29:00,1.43995,1.43995,1.43975,1.43988,35000000.0
2007-07-18 07:30:00,1.43981,1.43992,1.4394,1.43985,38800000.0
2007-07-18 07:31:00,1.4397,1.4399,1.43968,1.4399,33000000.0
2007-07-18 07:32:00,1.43951,1.43978,1.43925,1.4397,36200000.0
2007-07-18 07:33:00,1.43967,1.43981,1.43946,1.43946,36900000.0
2007-07-18 07:34:00,1.43965,1.43982,1.43934,1.4396,75100001.0
2007-07-18 07:35:00,1.43924,1.4395,1.43919,1.4395,35000000.0
2007-07-18 07:36:00,1.4394,1.4395,1.43918,1.43945,60600001.0
2007-07-18 07:37:00,1.43945,1.43955,1.43933,1.4395,24800000.0
2007-07-18 07:38:00,1.43942,1.43945,1.43923,1.43923,47100000.0
2007-07-18 07:39:00,1.43915,1.43949,1.43915,1.43947,29200000.0
2007-07-18 07:40:00,1.43954,1.43968,1.43946,1.43955,57600000.0
2007-07-18 07:41:00,1.43944,1.43959,1.43935,1.43953,30400000.0
2007-07-18 07:42:00,1.43954,1.43954,1.43909,1.4394,34800000.0
2007-07-18 07:43:00,1.43934,1.43953,1.43918,1.43937,47700000.0
2007-07-18 07:44:00,1.43944,1.43947,1.43932,1.43939,30200000.0
2007-07-18 07:45:00,1.43939,1.43961,1.43895,1.43943,48200000.0
2007-07-18 07:46:00,1.43949,1.43954,1.43923,1.43954,30900000.0
2007-07-18 07:47:00,1.43956,1.43959,1.43912,1.43949,42200000.0
2007-07-18 07:48:00,1.4394,1.43972,1.43932,1.43972,18800000.0
2007-07-18 07:49:00,1.43965,1.43984,1.43952,1.43952,43200000.0
2007-07-18 07:50:00,1.4399,1.4399,1.43979,1.43981,28500000.0
2007-07-18 07:51:00,1.43966,1.43979,1.43942,1.43979,35600000.0
2007-07-18 07:52:00,1.43977,1.43987,1.43947,1.43962,28800000.0
2007-07-18 07:53:00,1.43965,1.44004,1.43965,1.43984,35700000.0
2007-07-18 07:54:00,1.43939,1.43972,1.43936,1.43946,49800000.0
2007-07-18 07:55:00,1.43968,1.43979,1.43936,1.43957,67800000.0
2007-07-18 07:56:00,1.4395,1.43967,1.43939,1.43967,25800000.0
2007-07-18 07:57:00,1.43967,1.43968,1.43892,1.43906,34200000.0
2007-07-18 07:58:00,1.43892,1.43911,1.43868,1.43871,50300000.0
2007-07-18 07:59:00,1.43817,1.43859,1.43817,1.43847,27800000.0
2007-07-18 08:00:00,1.43858,1.43867,1.43846,1.43853,50800000.0
2007-07-18 08:01:00,1.43832,1.43856,1.43826,1.43827,19000000.0
2007-07-18 08:02:00,1.43843,1.43846,1.4383,1.4384,21000000.0
2007-07-18 08:03:00,1.43827,1.43828,1.43802,1.43828,38700000.0
2007-07-18 08:04:00,1.4383,1.43837,1.43796,1.43796,26000000.0
2007-07-18 08:05:00,1.43809,1.43822,1.43809,1.43822,38900000.0
2007-07-18 08:06:00,1.43843,1.43857,1.43821,1.43849,62300000.0
2007-07-18 08:07:00,1.43851,1.43872,1.43841,1.43844,52600002.0
2007-07-18 08:08:00,1.43857,1.43867,1.43854,1.43863,41800000.0
2007-07-18 08:09:00,1.43888,1.43921,1.4388,1.43921,35200000.0
2007-07-18 08:10:00,1.43918,1.43922,1.43898,1.43904,33600000.0
2007-07-18 08:11:00,1.43897,1.43927,1.43896,1.43927,44400001.0
2007-07-18 08:12:00,1.43924,1.43924,1.43891,1.43902,56100000.0
2007-07-18 08:13:00,1.43854,1.43899,1.43854,1.4389,42100000.0
2007-07-18 08:14:00,1.43893,1.439,1.43887,1.43893,37100000.0
2007-07-18 08:15:00,1.439,1.439,1.43878,1.43885,58000000.0
2007-07-18 08:16:00,1.43893,1.43903,1.4386,1.43903,55200001.0
2007-07-18 08:17:00,1.43926,1.43938,1.43899,1.43899,35000000.0
2007-07-18 08:18:00,1.43909,1.43919,1.43883,1.43907,39800000.0
2007-07-18 08:19:00,1.4391,1.43916,1.43888,1.43893,39100000.0
2007-07-18 08:20:00,1.43893,1.43896,1.43872,1.43884,30200000.0
2007-07-18 08:21:00,1.43869,1.43891,1.43858,1.43858,67500000.0
2007-07-18 08:22:00,1.4386,1.43912,1.4386,1.43912,48000001.0
2007-07-18 08:23:00,1.43904,1.43909,1.43879,1.43893,26800000.0
2007-07-18 08:24:00,1.43911,1.43915,1.4387,1.439,48800000.0
2007-07-18 08:25:00,1.43902,1.43917,1.43892,1.43892,29000000.0
2007-07-18 08:26:00,1.43911,1.43911,1.43888,1.43901,43300000.0
2007-07-18 08:27:00,1.43894,1.43913,1.43866,1.43866,35400000.0
2007-07-18 08:28:00,1.4387,1.4387,1.43847,1.43863,54100000.0
2007-07-18 08:29:00,1.4386,1.4387,1.4386,1.43866,38200000.0
2007-07-18 08:30:00,1.43855,1.43866,1.43819,1.43863,25800000.0
2007-07-18 08:31:00,1.43885,1.43919,1.43883,1.43912,100500002.0
2007-07-18 08:32:00,1.43925,1.43937,1.43897,1.43922,23400000.0
2007-07-18 08:33:00,1.43927,1.43939,1.43896,1.43916,28200000.0
2007-07-18 08:34:00,1.43924,1.43932,1.43902,1.43932,28000000.0
2007-07-18 08:35:00,1.43916,1.43934,1.43904,1.43934,68100000.0
2007-07-18 08:36:00,1.43947,1.43985,1.43923,1.43941,55200001.0
2007-07-18 08:37:00,1.43953,1.43969,1.43943,1.43956,23800000.0
2007-07-18 08:38:00,1.43955,1.43972,1.4394,1.4395,42900001.0
2007-07-18 08:39:00,1.43961,1.43977,1.43936,1.43962,45500000.0
2007-07-18 08:40:00,1.4396,1.4397,1.43925,1.43966,43600000.0
2007-07-18 08:41:00,1.43949,1.43949,1.43917,1.43919,30600000.0
2007-07-18 08:42:00,1.43918,1.43926,1.43892,1.43926,32000000.0
2007-07-18 08:43:00,1.43931,1.43935,1.43877,1.43877,40100000.0
2007-07-18 08:44:00,1.43903,1.43912,1.43871,1.43911,21800000.0
2007-07-18 08:45:00,1.43904,1.43922,1.4388,1.4388,49500000.0
2007-07-18 08:46:00,1.4391,1.4391,1.43883,1.43893,35400000.0
2007-07-18 08:47:00,1.43898,1.43902,1.43872,1.43872,44100000.0
2007-07-18 08:48:00,1.43901,1.4392,1.43901,1.4392,36600000.0
2007-07-18 08:49:00,1.43888,1.43923,1.43888,1.43917,54200000.0
2007-07-18 08:50:00,1.43887,1.4389,1.43859,1.43866,44400000.0
2007-07-18 08:51:00,1.43873,1.43896,1.43871,1.43877,37400000.0
2007-07-18 08:52:00,1.43912,1.43922,1.43886,1.43915,57000001.0
2007-07-18 08:53:00,1.43926,1.43926,1.43895,1.43912,30600000.0
2007-07-18 08:54:00,1.43905,1.43935,1.43901,1.43935,30400000.0
2007-07-18 08:55:00,1.4393,1.4393,1.43893,1.43893,37400000.0
2007-07-18 08:56:00,1.43914,1.43938,1.43903,1.43927,46800000.0
2007-07-18 08:57:00,1.43933,1.43933,1.43902,1.43902,23100000.0
2007-07-18 08:58:00,1.43921,1.43951,1.43917,1.43931,36000000.0
2007-07-18 08:59:00,1.43904,1.43922,1.43889,1.43913,37400000.0
2007-07-18 09:00:00,1.43917,1.43926,1.43886,1.4392,39700000.0
2007-07-18 09:01:00,1.43924,1.43945,1.43923,1.43939,31800000.0
2007-07-18 09:02:00,1.43943,1.43952,1.43943,1.43952,37000001.0
2007-07-18 09:03:00,1.43911,1.4394,1.43875,1.43875,56800000.0
2007-07-18 09:04:00,1.4388,1.43896,1.43866,1.43879,31200000.0
2007-07-18 09:05:00,1.43895,1.43901,1.43861,1.43884,25200000.0
2007-07-18 09:06:00,1.43875,1.43888,1.43872,1.43876,36400000.0
2007-07-18 09:07:00,1.43873,1.43875,1.43818,1.43818,41200000.0
2007-07-18 09:08:00,1.43821,1.43821,1.43735,1.43746,40100000.0
2007-07-18 09:09:00,1.4374,1.43741,1.43706,1.43721,33000000.0
2007-07-18 09:10:00,1.43701,1.43735,1.43699,1.43735,22900000.0
2007-07-18 09:11:00,1.43738,1.43744,1.43673,1.43673,38700000.0
2007-07-18 09:12:00,1.43658,1.43662,1.4364,1.4366,44800000.0
2007-07-18 09:13:00,1.43623,1.43638,1.43621,1.43626,25600000.0
2007-07-18 09:14:00,1.43615,1.43649,1.43615,1.4363,34600000.0
2007-07-18 09:15:00,1.43614,1.43661,1.43614,1.43661,34800000.0
2007-07-18 09:16:00,1.43657,1.43675,1.43611,1.43611,34600000.0
2007-07-18 09:17:00,1.43629,1.43637,1.43607,1.43628,37700000.0
2007-07-18 09:18:00,1.43642,1.43686,1.43642,1.43665,39700000.0
2007-07-18 09:19:00,1.43659,1.43677,1.43633,1.43633,35000001.0
2007-07-18 09:20:00,1.43642,1.43718,1.43642,1.43709,41300000.0
2007-07-18 09:21:00,1.43735,1.43735,1.43664,1.43668,43000000.0
2007-07-18 09:22:00,1.43674,1.43694,1.43674,1.43694,35600000.0
2007-07-18 09:23:00,1.43685,1.4369,1.4365,1.4365,45200000.0
2007-07-18 09:24:00,1.43679,1.43689,1.43651,1.43685,47400000.0
2007-07-18 09:25:00,1.43695,1.43723,1.43695,1.43704,48100000.0
2007-07-18 09:26:00,1.43709,1.43745,1.43709,1.43743,53600000.0
2007-07-18 09:27:00,1.43741,1.43741,1.43723,1.43737,28400000.0
2007-07-18 09:28:00,1.43756,1.43787,1.43732,1.43741,23400000.0
2007-07-18 09:29:00,1.43737,1.43739,1.43727,1.43728,32800000.0
2007-07-18 09:30:00,1.43709,1.4372,1.43697,1.43714,39400000.0
2007-07-18 09:31:00,1.43713,1.43738,1.43713,1.43737,39600000.0
2007-07-18 09:32:00,1.43757,1.43764,1.43692,1.43722,49800000.0
2007-07-18 09:33:00,1.43733,1.43749,1.43733,1.43734,33200000.0
2007-07-18 09:34:00,1.43729,1.43751,1.4372,1.43736,22800000.0
2007-07-18 09:35:00,1.4374,1.43766,1.4374,1.43766,47200000.0
2007-07-18 09:36:00,1.43764,1.43785,1.43762,1.43762,28200000.0
2007-07-18 09:37:00,1.43764,1.43773,1.43746,1.43751,40000000.0
2007-07-18 09:38:00,1.43737,1.43737,1.43669,1.43723,44400000.0
2007-07-18 09:39:00,1.43724,1.43755,1.43717,1.4375,30600000.0
2007-07-18 09:40:00,1.43783,1.43783,1.4375,1.43768,19600000.0
2007-07-18 09:41:00,1.4378,1.4379,1.4374,1.43788,84100001.0
2007-07-18 09:42:00,1.43784,1.43805,1.43783,1.43783,42000000.0
2007-07-18 09:43:00,1.43758,1.43776,1.43737,1.43763,31800000.0
2007-07-18 09:44:00,1.43763,1.43771,1.43751,1.43771,36200000.0
2007-07-18 09:45:00,1.43802,1.43823,1.4376,1.4376,31000000.0
2007-07-18 09:46:00,1.43755,1.43772,1.43732,1.43739,52700000.0
2007-07-18 09:47:00,1.43712,1.43746,1.43712,1.43746,24600000.0
2007-07-18 09:48:00,1.43728,1.43728,1.43695,1.43711,25700000.0
2007-07-18 09:49:00,1.43689,1.43689,1.43663,1.43672,24000000.0
2007-07-18 09:50:00,1.43662,1.43674,1.43653,1.43669,36600000.0
2007-07-18 09:51:00,1.43676,1.43774,1.43674,1.43766,50600000.0
2007-07-18 09:52:00,1.43753,1.43764,1.43743,1.43757,42200000.0
2007-07-18 09:53:00,1.43744,1.43758,1.43693,1.43693,66000001.0
2007-07-18 09:54:00,1.43703,1.43705,1.4364,1.43656,26600000.0
2007-07-18 09:55:00,1.43648,1.43697,1.43647,1.43697,48900000.0
2007-07-18 09:56:00,1.43665,1.43708,1.43665,1.43674,51400001.0
2007-07-18 09:57:00,1.43698,1.43701,1.43676,1.43676,71500000.0
2007-07-18 09:58:00,1.4367,1.43707,1.43667,1.43707,37400000.0
2007-07-18 09:59:00,1.43707,1.43713,1.43693,1.43703,35800000.0
2007-07-18 10:00:00,1.43679,1.43711,1.43677,1.43693,72800000.0
2007-07-18 10:01:00,1.43712,1.43722,1.43688,1.43722,39700000.0
2007-07-18 10:02:00,1.43712,1.43712,1.43664,1.43696,46200000.0
2007-07-18 10:03:00,1.43694,1.43725,1.43694,1.43711,30700000.0
2007-07-18 10:04:00,1.43722,1.43722,1.43643,1.43707,44200000.0
2007-07-18 10:05:00,1.43721,1.4375,1.43673,1.43743,38700000.0
2007-07-18 10:06:00,1.43775,1.43801,1.43742,1.43742,23100000.0
2007-07-18 10:07:00,1.43743,1.43744,1.43719,1.43739,74699998.0
2007-07-18 10:08:00,1.43724,1.43781,1.43724,1.43768,35000000.0
2007-07-18 10:09:00,1.43784,1.43784,1.43752,1.43766,28400000.0
2007-07-18 10:10:00,1.43768,1.43801,1.4374,1.43792,23000000.0
2007-07-18 10:11:00,1.43775,1.43791,1.4375,1.43777,48000000.0
2007-07-18 10:12:00,1.43765,1.43806,1.43763,1.43763,34000000.0
2007-07-18 10:13:00,1.43757,1.43783,1.43737,1.43783,64600001.0
2007-07-18 10:14:00,1.43794,1.43807,1.43786,1.43791,25600000.0
2007-07-18 10:15:00,1.4379,1.43805,1.4379,1.43805,39000001.0
2007-07-18 10:16:00,1.43818,1.43836,1.43804,1.43835,39600000.0
2007-07-18 10:17:00,1.43842,1.4387,1.43824,1.4386,47400000.0
2007-07-18 10:18:00,1.43846,1.43879,1.43846,1.43879,43700000.0
2007-07-18 10:19:00,1.43866,1.43874,1.4384,1.43852,33200000.0
2007-07-18 10:20:00,1.43864,1.43871,1.43846,1.43848,40600000.0
2007-07-18 10:21:00,1.43842,1.43863,1.43835,1.43835,49800000.0
2007-07-18 10:22:00,1.43856,1.43856,1.43775,1.4383,34300000.0
2007-07-18 10:23:00,1.43835,1.43847,1.43819,1.4384,47700000.0
2007-07-18 10:24:00,1.43844,1.43845,1.43827,1.43844,35400000.0
2007-07-18 10:25:00,1.43858,1.43858,1.43825,1.43845,31000000.0
2007-07-18 10:26:00,1.43841,1.43849,1.43827,1.43842,46400000.0
2007-07-18 10:27:00,1.43837,1.43852,1.43822,1.43822,34800000.0
2007-07-18 10:28:00,1.43821,1.43838,1.43804,1.43807,90700000.0
2007-07-18 10:29:00,1.4381,1.43821,1.43774,1.43818,29600000.0
2007-07-18 10:30:00,1.4383,1.43846,1.43792,1.43822,34200000.0
2007-07-18 10:31:00,1.43839,1.43854,1.43827,1.43854,39800000.0
2007-07-18 10:32:00,1.43827,1.43851,1.43821,1.43839,30600000.0
2007-07-18 10:33:00,1.4385,1.43868,1.43841,1.43846,45000000.0
2007-07-18 10:34:00,1.43861,1.43861,1.43809,1.43809,86800000.0
2007-07-18 10:35:00,1.43815,1.43818,1.43788,1.43797,25000000.0
2007-07-18 10:36:00,1.43792,1.4382,1.43781,1.43783,30600000.0
2007-07-18 10:37:00,1.43813,1.4384,1.43794,1.43794,61200001.0
2007-07-18 10:38:00,1.43796,1.43796,1.43739,1.43785,46200000.0
2007-07-18 10:39:00,1.43785,1.4382,1.43779,1.4382,51500001.0
2007-07-18 10:40:00,1.43852,1.43865,1.43838,1.43851,35400000.0
2007-07-18 10:41:00,1.43869,1.43872,1.43839,1.43872,55900000.0
2007-07-18 10:42:00,1.4386,1.43893,1.43828,1.43871,40200000.0
2007-07-18 10:43:00,1.43877,1.43894,1.43872,1.43872,16400000.0
2007-07-18 10:44:00,1.43843,1.43863,1.43807,1.43821,37400000.0
2007-07-18 10:45:00,1.43772,1.43803,1.43754,1.43778,63200001.0
2007-07-18 10:46:00,1.43829,1.43831,1.43801,1.43831,43400000.0
2007-07-18 10:47:00,1.43856,1.43856,1.4383,1.43842,46700000.0
2007-07-18 10:48:00,1.43853,1.43853,1.43802,1.43802,26000000.0
2007-07-18 10:49:00,1.43785,1.43789,1.43763,1.43763,37000001.0
2007-07-18 10:50:00,1.43788,1.43788,1.43725,1.4375,40200000.0
2007-07-18 10:51:00,1.43752,1.43752,1.43687,1.43706,30200000.0
2007-07-18 10:52:00,1.43724,1.43766,1.43717,1.43766,55600000.0
2007-07-18 10:53:00,1.43771,1.43777,1.43755,1.43777,28700000.0
2007-07-18 10:54:00,1.43779,1.43779,1.4373,1.43739,26200000.0
2007-07-18 10:55:00,1.43761,1.43781,1.43743,1.43777,52700000.0
2007-07-18 10:56:00,1.43792,1.43804,1.43772,1.43789,44400000.0
2007-07-18 10:57:00,1.43767,1.43767,1.4375,1.43751,23400000.0
2007-07-18 10:58:00,1.43742,1.43768,1.4373,1.43748,40000000.0
2007-07-18 10:59:00,1.43785,1.43797,1.4377,1.4377,33200000.0
2007-07-18 11:00:00,1.43798,1.43841,1.43792,1.43841,34200000.0
2007-07-18 11:01:00,1.43836,1.4386,1.43836,1.43855,34600000.0
2007-07-18 11:02:00,1.43871,1.43871,1.43835,1.43837,19800000.0
2007-07-18 11:03:00,1.43848,1.43848,1.43831,1.43841,38800000.0
2007-07-18 11:04:00,1.43821,1.43841,1.43801,1.43841,36600000.0
2007-07-18 11:05:00,1.43831,1.43831,1.43806,1.43817,35200000.0
2007-07-18 11:06:00,1.43809,1.43811,1.43792,1.43809,47800000.0
2007-07-18 11:07:00,1.43804,1.4382,1.43802,1.4382,51900000.0
2007-07-18 11:08:00,1.43813,1.43814,1.43788,1.43804,25800000.0
2007-07-18 11:09:00,1.43794,1.43826,1.43794,1.43817,34400000.0
2007-07-18 11:10:00,1.43816,1.43873,1.43816,1.43873,44200000.0
2007-07-18 11:11:00,1.43888,1.43926,1.43888,1.43926,33000000.0
2007-07-18 11:12:00,1.43878,1.43878,1.43827,1.43827,35200000.0
2007-07-18 11:13:00,1.4381,1.43837,1.43803,1.43825,52300000.0
2007-07-18 11:14:00,1.43811,1.43824,1.43769,1.43769,51600000.0
2007-07-18 11:15:00,1.43783,1.43783,1.43763,1.43776,100400000.0
2007-07-18 11:16:00,1.43771,1.43776,1.43756,1.43775,44200000.0
2007-07-18 11:17:00,1.43766,1.43797,1.43766,1.43795,36300000.0
2007-07-18 11:18:00,1.43809,1.43833,1.43771,1.43771,52500000.0
2007-07-18 11:19:00,1.43816,1.43816,1.43792,1.43816,33000000.0
2007-07-18 11:20:00,1.43833,1.43844,1.43824,1.43838,33000000.0
2007-07-18 11:21:00,1.43843,1.43847,1.43825,1.4383,75800001.0
2007-07-18 11:22:00,1.4382,1.4383,1.43802,1.43811,40200000.0
2007-07-18 11:23:00,1.43787,1.43797,1.43759,1.43786,44400001.0
2007-07-18 11:24:00,1.43805,1.43832,1.43796,1.43825,45300000.0
2007-07-18 11:25:00,1.43835,1.43878,1.43824,1.43855,60400000.0
2007-07-18 11:26:00,1.43856,1.43894,1.43856,1.43887,51700000.0
2007-07-18 11:27:00,1.43888,1.43908,1.43857,1.43908,33900000.0
2007-07-18 11:28:00,1.43888,1.43894,1.43867,1.43867,56400001.0
2007-07-18 11:29:00,1.43871,1.43903,1.43871,1.43877,49300000.0
2007-07-18 11:30:00,1.43871,1.43893,1.43863,1.43893,42000000.0
2007-07-18 11:31:00,1.43883,1.43883,1.43845,1.43868,44800000.0
2007-07-18 11:32:00,1.43843,1.43858,1.4383,1.4383,25600000.0
2007-07-18 11:33:00,1.43831,1.43856,1.43831,1.43852,42000000.0
2007-07-18 11:34:00,1.4381,1.43862,1.43798,1.43862,29200000.0
2007-07-18 11:35:00,1.43836,1.43836,1.43806,1.43806,21000000.0
2007-07-18 11:36:00,1.4379,1.43799,1.43774,1.43799,35600000.0
2007-07-18 11:37:00,1.43799,1.43807,1.43785,1.43802,52300000.0
2007-07-18 11:38:00,1.43805,1.43809,1.43781,1.43794,48700001.0
2007-07-18 11:39:00,1.43784,1.43791,1.43764,1.43764,56800001.0
2007-07-18 11:40:00,1.43767,1.43815,1.43762,1.43815,48300000.0
2007-07-18 11:41:00,1.43772,1.43772,1.43725,1.43736,27000000.0
2007-07-18 11:42:00,1.43741,1.43752,1.43718,1.43719,41700001.0
2007-07-18 11:43:00,1.43731,1.43745,1.43723,1.43731,32400000.0
2007-07-18 11:44:00,1.4375,1.43763,1.43745,1.43753,42400000.0
2007-07-18 11:45:00,1.43784,1.43784,1.43745,1.43771,42400000.0
2007-07-18 11:46:00,1.43766,1.43766,1.43745,1.43749,33700000.0
2007-07-18 11:47:00,1.43756,1.43759,1.43731,1.43733,52600000.0
2007-07-18 11:48:00,1.43709,1.43775,1.43695,1.43766,35800000.0
2007-07-18 11:49:00,1.43773,1.43773,1.43674,1.43701,33500000.0
2007-07-18 11:50:00,1.437,1.43715,1.43695,1.43706,49400000.0
2007-07-18 11:51:00,1.43726,1.43735,1.43696,1.4372,45700000.0
2007-07-18 11:52:00,1.43705,1.43705,1.43685,1.43685,41200000.0
2007-07-18 11:53:00,1.43693,1.43729,1.43693,1.43713,42300000.0
2007-07-18 11:54:00,1.43726,1.43753,1.43704,1.43735,21800000.0
2007-07-18 11:55:00,1.43735,1.43765,1.43735,1.43762,86500000.0
2007-07-18 11:56:00,1.43769,1.43788,1.43748,1.43748,39600000.0
2007-07-18 11:57:00,1.43762,1.43762,1.43728,1.43745,42700000.0
2007-07-18 11:58:00,1.4375,1.43771,1.43744,1.43744,39000000.0
2007-07-18 11:59:00,1.43751,1.43767,1.43732,1.43763,21200000.0
2007-07-18 12:00:00,1.43761,1.43775,1.43744,1.43744,85900000.0
2007-07-18 12:01:00,1.43729,1.4383,1.43717,1.4383,29600000.0
2007-07-18 12:02:00,1.43814,1.43833,1.43804,1.43813,25400000.0
2007-07-18 12:03:00,1.43818,1.43843,1.43793,1.43793,30000000.0
2007-07-18 12:04:00,1.43816,1.43832,1.43801,1.43824,25200000.0
2007-07-18 12:05:00,1.43791,1.43811,1.43791,1.43811,26800000.0
2007-07-18 12:06:00,1.43793,1.43808,1.43779,1.43794,38600000.0
2007-07-18 12:07:00,1.43801,1.43827,1.43791,1.43818,51400000.0
2007-07-18 12:08:00,1.43819,1.43841,1.43819,1.43826,37600000.0
2007-07-18 12:09:00,1.43828,1.4383,1.438,1.438,35200000.0
2007-07-18 12:10:00,1.43832,1.43844,1.43821,1.43821,50600000.0
2007-07-18 12:11:00,1.43833,1.43846,1.43808,1.43813,20600000.0
2007-07-18 12:12:00,1.43819,1.43824,1.4379,1.43809,57800001.0
2007-07-18 12:13:00,1.43813,1.43831,1.43813,1.43825,34300000.0
2007-07-18 12:14:00,1.43827,1.43834,1.43765,1.4378,42400000.0
2007-07-18 12:15:00,1.43792,1.43798,1.43756,1.43797,36300000.0
2007-07-18 12:16:00,1.43784,1.43822,1.43781,1.43813,51800001.0
2007-07-18 12:17:00,1.43795,1.43795,1.4375,1.43775,25800000.0
2007-07-18 12:18:00,1.43795,1.43809,1.43768,1.43809,33200000.0
2007-07-18 12:19:00,1.43774,1.4382,1.43764,1.43798,39700000.0
2007-07-18 12:20:00,1.43769,1.43779,1.43756,1.43756,32800000.0
2007-07-18 12:21:00,1.43748,1.43758,1.4372,1.43758,41300000.0
2007-07-18 12:22:00,1.43767,1.43767,1.43748,1.43758,59700000.0
2007-07-18 12:23:00,1.43772,1.43814,1.43772,1.43805,59900000.0
2007-07-18 12:24:00,1.43763,1.43809,1.43763,1.43782,52200000.0
2007-07-18 12:25:00,1.43782,1.43803,1.43765,1.43765,54300000.0
2007-07-18 12:26:00,1.43766,1.43766,1.4371,1.43764,53200000.0
2007-07-18 12:27:00,1.43772,1.43784,1.43753,1.43783,56500000.0
2007-07-18 12:28:00,1.43781,1.43789,1.43777,1.43782,46900000.0
2007-07-18 12:29:00,1.43788,1.43797,1.43762,1.43788,23200000.0
2007-07-18 12:30:00,1.43788,1.43804,1.43781,1.43792,33600000.0
2007-07-18 12:31:00,1.43783,1.43791,1.43781,1.43783,47200000.0
2007-07-18 12:32:00,1.43782,1.43839,1.43766,1.43833,50200000.0
2007-07-18 12:33:00,1.43851,1.43851,1.43819,1.43851,71200002.0
2007-07-18 12:34:00,1.43837,1.43837,1.43815,1.43826,34300000.0
2007-07-18 12:35:00,1.43823,1.43831,1.43809,1.43824,38700000.0
2007-07-18 12:36:00,1.43814,1.4383,1.43802,1.4383,42600000.0
2007-07-18 12:37:00,1.43822,1.43831,1.43797,1.43818,40600000.0
2007-07-18 12:38:00,1.4384,1.43841,1.43828,1.43832,32800000.0
2007-07-18 12:39:00,1.43842,1.43849,1.43825,1.43825,27600000.0
2007-07-18 12:40:00,1.43819,1.43839,1.43819,1.43839,43500000.0
2007-07-18 12:41:00,1.43834,1.43837,1.43792,1.43823,41400000.0
2007-07-18 12:42:00,1.43821,1.43843,1.43798,1.43814,30400000.0
2007-07-18 12:43:00,1.43819,1.43825,1.43801,1.43805,22800000.0
2007-07-18 12:44:00,1.43814,1.43815,1.43771,1.43815,38600000.0
2007-07-18 12:45:00,1.43804,1.43815,1.43787,1.43787,38000000.0
2007-07-18 12:46:00,1.43798,1.43811,1.43788,1.43811,39800000.0
2007-07-18 12:47:00,1.43796,1.43799,1.43751,1.43751,81600000.0
2007-07-18 12:48:00,1.43754,1.43766,1.43747,1.43749,23200000.0
2007-07-18 12:49:00,1.43747,1.43776,1.43747,1.43768,39500000.0
2007-07-18 12:50:00,1.43772,1.43784,1.43758,1.43765,29900000.0
2007-07-18 12:51:00,1.43765,1.43771,1.43744,1.43757,35000000.0
2007-07-18 12:52:00,1.4377,1.43793,1.43741,1.43756,32600000.0
2007-07-18 12:53:00,1.43732,1.43748,1.43702,1.43748,58800000.0
2007-07-18 12:54:00,1.43751,1.43751,1.4373,1.43742,23600000.0
2007-07-18 12:55:00,1.43755,1.43755,1.43721,1.43727,35700000.0
2007-07-18 12:56:00,1.43728,1.43766,1.43723,1.43763,51300000.0
2007-07-18 12:57:00,1.43811,1.43827,1.43784,1.43814,23000000.0
2007-07-18 12:58:00,1.43804,1.43826,1.43788,1.43826,31600000.0
2007-07-18 12:59:00,1.43779,1.43788,1.43731,1.43731,51200000.0
2007-07-18 13:00:00,1.4386,1.4415,1.4386,1.4415,41700000.0
2007-07-18 13:01:00,1.4421,1.44212,1.44154,1.44154,40900000.0
2007-07-18 13:02:00,1.44248,1.44271,1.44178,1.44188,34400000.0
2007-07-18 13:03:00,1.44172,1.442,1.44155,1.44193,26800000.0
2007-07-18 13:04:00,1.44169,1.44215,1.44168,1.44183,36600000.0
2007-07-18 13:05:00,1.44154,1.44242,1.44154,1.44242,44700000.0
2007-07-18 13:06:00,1.44227,1.44264,1.44224,1.44254,33900000.0
2007-07-18 13:07:00,1.44274,1.44274,1.44239,1.44239,25800000.0
2007-07-18 13:08:00,1.44228,1.44252,1.4422,1.4425,30600000.0
2007-07-18 13:09:00,1.44235,1.44236,1.44193,1.44221,38000000.0
2007-07-18 13:10:00,1.44249,1.44268,1.44242,1.44247,53700000.0
2007-07-18 13:11:00,1.44258,1.44334,1.44248,1.44333,35600000.0
2007-07-18 13:12:00,1.44331,1.44381,1.44331,1.44377,33200000.0
2007-07-18 13:13:00,1.44385,1.44397,1.44362,1.44375,21600000.0
2007-07-18 13:14:00,1.44366,1.44387,1.44349,1.44366,34800000.0
2007-07-18 13:15:00,1.44362,1.44384,1.44344,1.44352,42400000.0
2007-07-18 13:16:00,1.44358,1.44374,1.44347,1.44359,50000000.0
2007-07-18 13:17:00,1.44307,1.44387,1.44307,1.44365,43000000.0
2007-07-18 13:18:00,1.44376,1.44379,1.44355,1.44366,45800001.0
2007-07-18 13:19:00,1.44341,1.44341,1.44296,1.44296,37400000.0
2007-07-18 13:20:00,1.4428,1.4428,1.44219,1.44262,27000000.0
2007-07-18 13:21:00,1.44281,1.44281,1.44222,1.44269,26000000.0
2007-07-18 13:22:00,1.44282,1.44316,1.4428,1.44313,57500000.0
2007-07-18 13:23:00,1.44265,1.44329,1.44265,1.44322,55900000.0
2007-07-18 13:24:00,1.44307,1.44322,1.44303,1.44321,38300000.0
2007-07-18 13:25:00,1.44309,1.44313,1.44273,1.44282,24600000.0
2007-07-18 13:26:00,1.44274,1.44293,1.44259,1.44261,38400000.0
2007-07-18 13:27:00,1.4426,1.4426,1.44218,1.44235,20800000.0
2007-07-18 13:28:00,1.44231,1.44271,1.44228,1.44268,48600000.0
2007-07-18 13:29:00,1.44292,1.44292,1.44211,1.44236,39400000.0
2007-07-18 13:30:00,1.44219,1.44221,1.44187,1.44187,61600000.0
2007-07-18 13:31:00,1.44227,1.44291,1.44175,1.44291,45400000.0
2007-07-18 13:32:00,1.44306,1.44306,1.44273,1.44285,433200004.0
2007-07-18 13:33:00,1.44272,1.44286,1.44257,1.44276,639000001.0
2007-07-18 13:34:00,1.44267,1.44288,1.44249,1.44269,538500000.0
2007-07-18 13:35:00,1.44265,1.44273,1.44224,1.44247,468300000.0
2007-07-18 13:36:00,1.44234,1.44234,1.44199,1.44213,207900000.0
2007-07-18 13:37:00,1.44197,1.44216,1.44184,1.44194,615300002.0
2007-07-18 13:38:00,1.44182,1.44184,1.44149,1.44149,410000000.0
2007-07-18 13:39:00,1.44155,1.44199,1.44137,1.44188,207400000.0
2007-07-18 13:40:00,1.44232,1.44256,1.44221,1.44244,414100002.0
2007-07-18 13:41:00,1.44257,1.4429,1.44237,1.44269,396800001.0
2007-07-18 13:42:00,1.44271,1.4433,1.44271,1.4433,652700002.0
2007-07-18 13:43:00,1.44324,1.44335,1.44291,1.44301,191500002.0
2007-07-18 13:44:00,1.4431,1.44316,1.44266,1.44315,373800000.0
2007-07-18 13:45:00,1.44309,1.44324,1.44285,1.44321,203200001.0
2007-07-18 13:46:00,1.44335,1.44353,1.44324,1.44324,159600000.0
2007-07-18 13:47:00,1.44307,1.44325,1.44247,1.44247,226500000.0
2007-07-18 13:48:00,1.4425,1.44264,1.44238,1.4426,76200000.0
2007-07-18 13:49:00,1.44256,1.44273,1.44238,1.44257,238700000.0
2007-07-18 13:50:00,1.44263,1.4429,1.44263,1.44271,166000001.0
2007-07-18 13:51:00,1.44269,1.443,1.44262,1.44269,392300000.0
2007-07-18 13:52:00,1.44268,1.44282,1.44247,1.44257,339800002.0
2007-07-18 13:53:00,1.4424,1.44247,1.44212,1.44226,355900000.0
2007-07-18 13:54:00,1.44212,1.44212,1.44134,1.44151,351300000.0
2007-07-18 13:55:00,1.44144,1.44184,1.44144,1.4416,417400002.0
2007-07-18 13:56:00,1.44153,1.44193,1.44152,1.44191,376200000.0
2007-07-18 13:57:00,1.44198,1.44214,1.44191,1.44206,299500000.0
2007-07-18 13:58:00,1.44193,1.44197,1.44175,1.44192,458400005.0
2007-07-18 13:59:00,1.44195,1.44212,1.4418,1.44202,299800000.0
2007-07-18 14:00:00,1.44207,1.4421,1.44154,1.44159,389800001.0
2007-07-18 14:01:00,1.44172,1.44172,1.44147,1.4416,233700001.0
2007-07-18 14:02:00,1.44179,1.44191,1.44165,1.44183,380600000.0
2007-07-18 14:03:00,1.44176,1.44193,1.44164,1.44167,391900001.0
2007-07-18 14:04:00,1.44168,1.44194,1.44154,1.44162,319300000.0
2007-07-18 14:05:00,1.4415,1.44171,1.44128,1.44148,378800000.0
2007-07-18 14:06:00,1.44165,1.4418,1.44154,1.44167,529400002.0
2007-07-18 14:07:00,1.44159,1.44159,1.44107,1.44111,403100002.0
2007-07-18 14:08:00,1.44125,1.44143,1.44114,1.44133,294900000.0
2007-07-18 14:09:00,1.44154,1.4416,1.44136,1.44149,331400002.0
2007-07-18 14:10:00,1.44135,1.44142,1.44097,1.44108,224200000.0
2007-07-18 14:11:00,1.44096,1.44119,1.44095,1.44119,216500000.0
2007-07-18 14:12:00,1.44124,1.4415,1.44102,1.4415,479500002.0
2007-07-18 14:13:00,1.44164,1.44183,1.44137,1.44151,478200002.0
2007-07-18 14:14:00,1.44144,1.4418,1.44131,1.44147,477900000.0
2007-07-18 14:15:00,1.44146,1.4416,1.44134,1.44155,342200001.0
2007-07-18 14:16:00,1.44141,1.44155,1.44141,1.44155,128200000.0
2007-07-18 14:17:00,1.44167,1.44175,1.44148,1.44148,196200000.0
2007-07-18 14:18:00,1.44148,1.44238,1.44148,1.44238,225400001.0
2007-07-18 14:19:00,1.44239,1.44262,1.44223,1.44237,428600001.0
2007-07-18 14:20:00,1.44242,1.44259,1.44223,1.44223,322500000.0
2007-07-18 14:21:00,1.44208,1.44227,1.44172,1.44172,439000001.0
2007-07-18 14:22:00,1.44146,1.44156,1.44135,1.44137,576000003.0
2007-07-18 14:23:00,1.44161,1.442,1.44154,1.44195,505500002.0
2007-07-18 14:24:00,1.44216,1.44251,1.44216,1.44222,348300000.0
2007-07-18 14:25:00,1.44215,1.44246,1.44215,1.44232,315700000.0
2007-07-18 14:26:00,1.44217,1.44241,1.44096,1.44167,360200000.0
2007-07-18 14:27:00,1.44175,1.44184,1.44103,1.44119,229200001.0
2007-07-18 14:28:00,1.44115,1.44152,1.44109,1.44147,531800001.0
2007-07-18 14:29:00,1.44156,1.44156,1.44118,1.4415,510900000.0
2007-07-18 14:30:00,1.44139,1.44206,1.44048,1.44206,525600000.0
2007-07-18 14:31:00,1.44214,1.44214,1.44132,1.44164,481800000.0
2007-07-18 14:32:00,1.44165,1.4421,1.44165,1.44181,370000002.0
2007-07-18 14:33:00,1.44183,1.44215,1.44162,1.44191,171300000.0
2007-07-18 14:34:00,1.44185,1.44202,1.4417,1.44178,190500000.0
2007-07-18 14:35:00,1.4414,1.44141,1.44113,1.44141,277500000.0
2007-07-18 14:36:00,1.44147,1.44158,1.44122,1.44134,294600000.0
2007-07-18 14:37:00,1.44142,1.44149,1.4409,1.4411,210100000.0
2007-07-18 14:38:00,1.44106,1.44115,1.44089,1.4409,134300000.0
2007-07-18 14:39:00,1.44066,1.44074,1.43992,1.43999,231400000.0
2007-07-18 14:40:00,1.43997,1.44009,1.43955,1.4396,292000001.0
2007-07-18 14:41:00,1.43954,1.43991,1.4393,1.43943,293800000.0
2007-07-18 14:42:00,1.43949,1.44007,1.43949,1.44005,120700000.0
2007-07-18 14:43:00,1.43989,1.44001,1.43851,1.43871,150800000.0
2007-07-18 14:44:00,1.4386,1.43874,1.43805,1.43856,408800002.0
2007-07-18 14:45:00,1.43863,1.43925,1.43847,1.43911,421200003.0
2007-07-18 14:46:00,1.43914,1.43942,1.43894,1.43911,282900000.0
2007-07-18 14:47:00,1.43911,1.43935,1.43897,1.43924,247200001.0
2007-07-18 14:48:00,1.43914,1.4392,1.43839,1.43895,341000000.0
2007-07-18 14:49:00,1.43879,1.43879,1.43834,1.43877,184900001.0
2007-07-18 14:50:00,1.4388,1.43911,1.43868,1.43897,337000002.0
2007-07-18 14:51:00,1.43911,1.43954,1.43899,1.43954,190000001.0
2007-07-18 14:52:00,1.43952,1.43964,1.43911,1.43916,315800001.0
2007-07-18 14:53:00,1.43911,1.43953,1.43904,1.43943,406400001.0
2007-07-18 14:54:00,1.43923,1.43933,1.43862,1.43891,133100000.0
2007-07-18 14:55:00,1.43893,1.43919,1.43882,1.43919,302200002.0
2007-07-18 14:56:00,1.43935,1.43964,1.43882,1.439,419000002.0
2007-07-18 14:57:00,1.43887,1.43891,1.43834,1.43834,333500000.0
2007-07-18 14:58:00,1.43854,1.43854,1.43731,1.43731,337600000.0
2007-07-18 14:59:00,1.43733,1.43764,1.43724,1.43752,223799999.0
2007-07-18 15:00:00,1.4375,1.43773,1.43735,1.43737,688600001.0
2007-07-18 15:01:00,1.43741,1.43766,1.43736,1.43748,356400003.0
2007-07-18 15:02:00,1.43743,1.43768,1.43713,1.43751,486300001.0
2007-07-18 15:03:00,1.43748,1.43777,1.43744,1.43775,431100001.0
2007-07-18 15:04:00,1.43769,1.43806,1.43765,1.43802,482000000.0
2007-07-18 15:05:00,1.43805,1.4383,1.43797,1.43801,395800000.0
2007-07-18 15:06:00,1.43818,1.43838,1.43809,1.43838,277500000.0
2007-07-18 15:07:00,1.43831,1.43847,1.43806,1.43826,385400000.0
2007-07-18 15:08:00,1.43814,1.43851,1.43806,1.43822,433400001.0
2007-07-18 15:09:00,1.43825,1.4386,1.43825,1.43833,506500000.0
2007-07-18 15:10:00,1.43854,1.43864,1.43745,1.43752,498700000.0
2007-07-18 15:11:00,1.43745,1.43803,1.43733,1.43782,459100001.0
2007-07-18 15:12:00,1.43793,1.43808,1.43761,1.43761,424600000.0
2007-07-18 15:13:00,1.43753,1.43768,1.43683,1.4369,462600002.0
2007-07-18 15:14:00,1.43681,1.43682,1.43574,1.43676,453800001.0
2007-07-18 15:15:00,1.43671,1.437,1.43642,1.43659,456500003.0
2007-07-18 15:16:00,1.43652,1.43694,1.43652,1.43674,462200001.0
2007-07-18 15:17:00,1.43687,1.4371,1.43669,1.43692,368300001.0
2007-07-18 15:18:00,1.43708,1.43727,1.43694,1.43713,211400000.0
2007-07-18 15:19:00,1.43728,1.43754,1.43704,1.43743,591600004.0
2007-07-18 15:20:00,1.43736,1.43736,1.43689,1.43721,501100003.0
2007-07-18 15:21:00,1.43715,1.43721,1.43656,1.43709,689600002.0
2007-07-18 15:22:00,1.43723,1.43745,1.43707,1.43731,547600001.0
2007-07-18 15:23:00,1.43733,1.43757,1.43733,1.43749,453500000.0
2007-07-18 15:24:00,1.43758,1.43768,1.43732,1.43736,662400002.0
2007-07-18 15:25:00,1.43727,1.43731,1.43693,1.437,595100002.0
2007-07-18 15:26:00,1.43704,1.4372,1.4368,1.43704,651400002.0
2007-07-18 15:27:00,1.43738,1.43777,1.4371,1.43722,670800001.0
2007-07-18 15:28:00,1.43727,1.43764,1.43713,1.43748,681100001.0
2007-07-18 15:29:00,1.43733,1.43735,1.43685,1.43695,556800001.0
2007-07-18 15:30:00,1.4369,1.43758,1.43674,1.43758,785800002.0
2007-07-18 15:31:00,1.43774,1.4378,1.4374,1.43755,541200001.0
2007-07-18 15:32:00,1.43765,1.43784,1.43749,1.43757,508000002.0
2007-07-18 15:33:00,1.43766,1.43771,1.43744,1.43766,477900001.0
2007-07-18 15:34:00,1.43766,1.43794,1.43753,1.43763,393600003.0
2007-07-18 15:35:00,1.43779,1.4382,1.43764,1.4379,594500000.0
2007-07-18 15:36:00,1.43817,1.43817,1.43783,1.4379,436100002.0
2007-07-18 15:37:00,1.43782,1.43805,1.43775,1.43777,329700000.0
2007-07-18 15:38:00,1.43765,1.43786,1.43758,1.43783,461900003.0
2007-07-18 15:39:00,1.43779,1.43785,1.43761,1.43768,407800003.0
2007-07-18 15:40:00,1.43769,1.4379,1.43761,1.4378,467300002.0
2007-07-18 15:41:00,1.43787,1.43796,1.43761,1.4379,326900000.0
2007-07-18 15:42:00,1.43784,1.43791,1.43764,1.43783,236000000.0
2007-07-18 15:43:00,1.43785,1.43806,1.43771,1.43793,459000000.0
2007-07-18 15:44:00,1.43802,1.4383,1.43799,1.4381,330200002.0
2007-07-18 15:45:00,1.43833,1.43873,1.43833,1.43867,656100003.0
2007-07-18 15:46:00,1.43854,1.43864,1.43801,1.43836,597300001.0
2007-07-18 15:47:00,1.43842,1.43877,1.43841,1.43849,265800000.0
2007-07-18 15:48:00,1.43826,1.43839,1.43794,1.4382,198000000.0
2007-07-18 15:49:00,1.43815,1.43838,1.43791,1.43815,334900000.0
2007-07-18 15:50:00,1.43822,1.43835,1.43797,1.43805,382100000.0
2007-07-18 15:51:00,1.43807,1.4381,1.43781,1.43807,515700001.0
2007-07-18 15:52:00,1.43812,1.43812,1.43771,1.43795,400800000.0
2007-07-18 15:53:00,1.4381,1.43849,1.43805,1.43821,364200000.0
2007-07-18 15:54:00,1.43831,1.4385,1.43819,1.43848,393300004.0
2007-07-18 15:55:00,1.43862,1.43907,1.43862,1.43875,373700000.0
2007-07-18 15:56:00,1.43884,1.43884,1.43856,1.43879,361700002.0
2007-07-18 15:57:00,1.4386,1.4388,1.4385,1.43868,345400000.0
2007-07-18 15:58:00,1.43872,1.43915,1.4386,1.4391,410700000.0
2007-07-18 15:59:00,1.4392,1.43961,1.43903,1.43915,530100000.0
2007-07-18 16:00:00,1.43892,1.43921,1.43838,1.43885,445500001.0
2007-07-18 16:01:00,1.43885,1.43947,1.43885,1.43917,484400001.0
2007-07-18 16:02:00,1.43893,1.43927,1.4388,1.43921,447300000.0
2007-07-18 16:03:00,1.439,1.43918,1.43855,1.43879,450200000.0
2007-07-18 16:04:00,1.43882,1.43906,1.43871,1.43885,500300003.0
2007-07-18 16:05:00,1.43885,1.43943,1.43881,1.43923,378800000.0
2007-07-18 16:06:00,1.43933,1.43943,1.4389,1.4389,275300001.0
2007-07-18 16:07:00,1.43893,1.43973,1.43893,1.43959,215000000.0
2007-07-18 16:08:00,1.43961,1.43996,1.43961,1.43984,171200001.0
2007-07-18 16:09:00,1.43968,1.43971,1.43941,1.43954,357300001.0
2007-07-18 16:10:00,1.43944,1.43959,1.43898,1.43914,372700000.0
2007-07-18 16:11:00,1.43922,1.43993,1.43912,1.43949,603000002.0
2007-07-18 16:12:00,1.43949,1.43953,1.4392,1.43941,378000001.0
2007-07-18 16:13:00,1.43938,1.4395,1.43896,1.43913,582700001.0
2007-07-18 16:14:00,1.4391,1.43941,1.43904,1.4393,500200000.0
2007-07-18 16:15:00,1.4393,1.43979,1.43921,1.43968,590600000.0
2007-07-18 16:16:00,1.4396,1.43976,1.43942,1.4396,534000001.0
2007-07-18 16:17:00,1.43971,1.43989,1.43945,1.4397,577500001.0
2007-07-18 16:18:00,1.4396,1.43972,1.43934,1.43954,721900001.0
2007-07-18 16:19:00,1.43946,1.43955,1.43924,1.43953,702400000.0
2007-07-18 16:20:00,1.43943,1.43994,1.4394,1.43968,680900003.0
2007-07-18 16:21:00,1.43968,1.43981,1.43941,1.43954,515600001.0
2007-07-18 16:22:00,1.4396,1.44016,1.43958,1.43995,480800000.0
2007-07-18 16:23:00,1.43987,1.44016,1.43981,1.43981,579100001.0
2007-07-18 16:24:00,1.43979,1.44004,1.4397,1.43977,667400001.0
2007-07-18 16:25:00,1.43966,1.44001,1.43939,1.43961,609500001.0
2007-07-18 16:26:00,1.43988,1.44002,1.43971,1.43981,489100001.0
2007-07-18 16:27:00,1.43978,1.44006,1.43922,1.43922,519500002.0
2007-07-18 16:28:00,1.43908,1.4392,1.43852,1.43852,617500001.0
2007-07-18 16:29:00,1.43842,1.43852,1.43793,1.43851,453300000.0
2007-07-18 16:30:00,1.43855,1.43855,1.43814,1.43845,461700000.0
2007-07-18 16:31:00,1.43822,1.43854,1.43801,1.4383,380500001.0
2007-07-18 16:32:00,1.4383,1.43855,1.43806,1.43838,573300000.0
2007-07-18 16:33:00,1.43861,1.43902,1.43861,1.43893,547400001.0
2007-07-18 16:34:00,1.43906,1.4396,1.43893,1.4396,474200002.0
2007-07-18 16:35:00,1.43968,1.44027,1.43968,1.4402,390700000.0
2007-07-18 16:36:00,1.44018,1.44019,1.43975,1.43996,552900000.0
2007-07-18 16:37:00,1.4399,1.44,1.43955,1.43968,619400003.0
2007-07-18 16:38:00,1.43975,1.43999,1.43947,1.43988,525100001.0
2007-07-18 16:39:00,1.43971,1.43979,1.43937,1.43947,594800003.0
2007-07-18 16:40:00,1.43945,1.4398,1.43935,1.43942,371700002.0
2007-07-18 16:41:00,1.43947,1.43954,1.43909,1.43954,426800001.0
2007-07-18 16:42:00,1.4396,1.43976,1.43952,1.43959,519700002.0
2007-07-18 16:43:00,1.43965,1.43976,1.43941,1.43949,470900000.0
2007-07-18 16:44:00,1.4395,1.4398,1.43948,1.43964,528100001.0
2007-07-18 16:45:00,1.43959,1.43986,1.4394,1.43963,487300000.0
2007-07-18 16:46:00,1.43966,1.44021,1.43966,1.44021,332000000.0
2007-07-18 16:47:00,1.44025,1.44028,1.43983,1.4401,519900001.0
2007-07-18 16:48:00,1.44015,1.44044,1.43978,1.43988,580100001.0
2007-07-18 16:49:00,1.43987,1.43991,1.43948,1.43968,549100001.0
2007-07-18 16:50:00,1.43956,1.43961,1.43916,1.43931,417300001.0
2007-07-18 16:51:00,1.43938,1.43966,1.43929,1.43966,293500000.0
2007-07-18 16:52:00,1.43961,1.43985,1.43956,1.43969,238200000.0
2007-07-18 16:53:00,1.43972,1.43975,1.43934,1.43954,581500000.0
2007-07-18 16:54:00,1.43952,1.43989,1.43945,1.43982,488200002.0
2007-07-18 16:55:00,1.43987,1.43987,1.43925,1.43945,601500001.0
2007-07-18 16:56:00,1.4395,1.43959,1.43937,1.43944,209800000.0
2007-07-18 16:57:00,1.43945,1.43955,1.43917,1.43917,578500004.0
2007-07-18 16:58:00,1.43923,1.43942,1.43907,1.43913,534500000.0
2007-07-18 16:59:00,1.43914,1.43925,1.43852,1.4387,531600000.0
2007-07-18 17:00:00,1.4387,1.43959,1.4387,1.43887,876400001.0
2007-07-18 17:01:00,1.43918,1.4394,1.43905,1.43939,460200001.0
2007-07-18 17:02:00,1.43943,1.43998,1.43928,1.43991,354500002.0
2007-07-18 17:03:00,1.43988,1.44015,1.43964,1.44014,506100000.0
2007-07-18 17:04:00,1.44017,1.4404,1.44006,1.44018,454300000.0
2007-07-18 17:05:00,1.43989,1.43999,1.43966,1.43984,437800000.0
2007-07-18 17:06:00,1.43959,1.43975,1.43941,1.43957,407400000.0
2007-07-18 17:07:00,1.43959,1.43976,1.43953,1.43968,345700000.0
2007-07-18 17:08:00,1.43971,1.43992,1.43953,1.43964,490100000.0
2007-07-18 17:09:00,1.43993,1.44003,1.43958,1.43981,502200001.0
2007-07-18 17:10:00,1.43997,1.44032,1.43991,1.4401,311600000.0
2007-07-18 17:11:00,1.44008,1.44008,1.43959,1.43959,570100003.0
2007-07-18 17:12:00,1.43959,1.43997,1.43953,1.43984,364500000.0
2007-07-18 17:13:00,1.4398,1.43986,1.4393,1.43938,319900000.0
2007-07-18 17:14:00,1.43929,1.43942,1.439,1.43928,543300001.0
2007-07-18 17:15:00,1.4393,1.43958,1.43914,1.43941,570100001.0
2007-07-18 17:16:00,1.43949,1.44008,1.43949,1.43979,472700001.0
2007-07-18 17:17:00,1.43974,1.44004,1.43957,1.43962,365000000.0
2007-07-18 17:18:00,1.43953,1.43953,1.43885,1.43901,646300001.0
2007-07-18 17:19:00,1.43905,1.4392,1.43875,1.43917,316500000.0
2007-07-18 17:20:00,1.43929,1.4394,1.43898,1.43932,485900000.0
2007-07-18 17:21:00,1.43927,1.4395,1.43924,1.43941,424700000.0
2007-07-18 17:22:00,1.43938,1.43961,1.43928,1.43953,511600000.0
2007-07-18 17:23:00,1.43944,1.4396,1.4392,1.4393,519600001.0
2007-07-18 17:24:00,1.43925,1.43953,1.43925,1.43933,476400002.0
2007-07-18 17:25:00,1.43941,1.43958,1.43927,1.43927,421000002.0
2007-07-18 17:26:00,1.43934,1.43936,1.43901,1.43917,541900002.0
2007-07-18 17:27:00,1.43911,1.4395,1.4391,1.43927,476800002.0
2007-07-18 17:28:00,1.43945,1.43958,1.43915,1.43929,552899998.0
2007-07-18 17:29:00,1.43935,1.43952,1.43915,1.43924,701700000.0
2007-07-18 17:30:00,1.43944,1.43977,1.43944,1.43972,442000000.0
2007-07-18 17:31:00,1.43981,1.44015,1.4398,1.44011,536600000.0
2007-07-18 17:32:00,1.44008,1.44018,1.43991,1.44011,465500002.0
2007-07-18 17:33:00,1.44006,1.44029,1.43998,1.44009,532300002.0
2007-07-18 17:34:00,1.44009,1.44061,1.44009,1.44061,361200001.0
2007-07-18 17:35:00,1.44058,1.44078,1.44044,1.4406,372800000.0
2007-07-18 17:36:00,1.44055,1.4409,1.44048,1.44065,528099999.0
2007-07-18 17:37:00,1.4407,1.44072,1.44044,1.44068,333100001.0
2007-07-18 17:38:00,1.4406,1.44082,1.44055,1.44059,415300000.0
2007-07-18 17:39:00,1.4406,1.44089,1.44046,1.44084,521900000.0
2007-07-18 17:40:00,1.44082,1.44082,1.44045,1.44063,311400001.0
2007-07-18 17:41:00,1.44051,1.44076,1.44042,1.44065,422100000.0
2007-07-18 17:42:00,1.44093,1.44126,1.4407,1.44119,410900000.0
2007-07-18 17:43:00,1.44129,1.44129,1.44089,1.44116,430100001.0
2007-07-18 17:44:00,1.44112,1.44122,1.44098,1.44117,396000000.0
2007-07-18 17:45:00,1.44112,1.44132,1.44103,1.44116,523900000.0
2007-07-18 17:46:00,1.44121,1.44148,1.44117,1.44142,464300002.0
2007-07-18 17:47:00,1.44134,1.44142,1.44094,1.44119,484900000.0
2007-07-18 17:48:00,1.44106,1.44107,1.44074,1.44099,369100000.0
2007-07-18 17:49:00,1.44091,1.44107,1.44078,1.44085,400700001.0
2007-07-18 17:50:00,1.44078,1.44121,1.44063,1.44121,528200002.0
2007-07-18 17:51:00,1.44116,1.44157,1.441,1.44135,446600000.0
2007-07-18 17:52:00,1.44135,1.44147,1.44099,1.44126,570800001.0
2007-07-18 17:53:00,1.44124,1.44143,1.44107,1.44107,472100000.0
2007-07-18 17:54:00,1.44113,1.44114,1.44085,1.44085,412700001.0
2007-07-18 17:55:00,1.44091,1.44126,1.44076,1.44119,408900000.0
2007-07-18 17:56:00,1.44134,1.44145,1.44119,1.44123,424900000.0
2007-07-18 17:57:00,1.44127,1.44146,1.44107,1.44139,610900001.0
2007-07-18 17:58:00,1.4414,1.4416,1.4412,1.44144,667800000.0
2007-07-18 17:59:00,1.44126,1.44136,1.44087,1.4409,253600000.0
2007-07-18 18:00:00,1.4404,1.44065,1.44019,1.44043,729800001.0
2007-07-18 18:01:00,1.44029,1.44054,1.44018,1.44044,682800002.0
2007-07-18 18:02:00,1.44035,1.44051,1.44022,1.44044,518800000.0
2007-07-18 18:03:00,1.44033,1.44053,1.44033,1.44053,393900001.0
2007-07-18 18:04:00,1.44046,1.44062,1.44031,1.44043,581600002.0
2007-07-18 18:05:00,1.44053,1.44078,1.44038,1.44057,474100001.0
2007-07-18 18:06:00,1.44057,1.44069,1.4404,1.44044,297300000.0
2007-07-18 18:07:00,1.44049,1.44071,1.4404,1.44058,524200003.0
2007-07-18 18:08:00,1.44063,1.44067,1.44043,1.44056,492300000.0
2007-07-18 18:09:00,1.44055,1.44064,1.44035,1.44041,505600001.0
2007-07-18 18:10:00,1.44036,1.44069,1.44034,1.44052,590900000.0
2007-07-18 18:11:00,1.44042,1.44056,1.44035,1.44044,357200001.0
2007-07-18 18:12:00,1.44034,1.44048,1.44016,1.44048,423800000.0
2007-07-18 18:13:00,1.44055,1.44072,1.44053,1.44069,295200001.0
2007-07-18 18:14:00,1.44073,1.44086,1.44056,1.44062,599400000.0
2007-07-18 18:15:00,1.44043,1.4407,1.44043,1.4405,485000001.0
2007-07-18 18:16:00,1.44058,1.44071,1.44046,1.44061,293800002.0
2007-07-18 18:17:00,1.44073,1.44103,1.44061,1.44069,497000001.0
2007-07-18 18:18:00,1.44066,1.44092,1.4406,1.44071,438700001.0
2007-07-18 18:19:00,1.44068,1.44076,1.44049,1.44049,367300000.0
2007-07-18 18:20:00,1.44052,1.44062,1.44037,1.44038,479100001.0
2007-07-18 18:21:00,1.44027,1.44059,1.44026,1.44039,426800001.0
2007-07-18 18:22:00,1.44045,1.44055,1.44027,1.44055,394400000.0
2007-07-18 18:23:00,1.44061,1.44088,1.44056,1.44086,393600001.0
2007-07-18 18:24:00,1.44087,1.44089,1.44071,1.44074,279000000.0
2007-07-18 18:25:00,1.44076,1.44092,1.44066,1.44076,387400000.0
2007-07-18 18:26:00,1.44081,1.44095,1.4407,1.44079,275700000.0
2007-07-18 18:27:00,1.44081,1.44083,1.44058,1.44074,398700000.0
2007-07-18 18:28:00,1.44051,1.44069,1.44037,1.44037,399900000.0
2007-07-18 18:29:00,1.4404,1.4407,1.44028,1.44061,711900001.0
2007-07-18 18:30:00,1.44072,1.44072,1.44031,1.44051,473700001.0
2007-07-18 18:31:00,1.44058,1.4406,1.4403,1.44042,500100001.0
2007-07-18 18:32:00,1.44036,1.44057,1.44033,1.44039,375600000.0
2007-07-18 18:33:00,1.44032,1.44045,1.44016,1.44018,515700001.0
2007-07-18 18:34:00,1.44011,1.44016,1.44002,1.44008,394500000.0
2007-07-18 18:35:00,1.44004,1.44032,1.44001,1.44018,319700000.0
2007-07-18 18:36:00,1.44023,1.44032,1.44007,1.44032,354100000.0
2007-07-18 18:37:00,1.4404,1.44048,1.44029,1.44034,332900000.0
2007-07-18 18:38:00,1.44041,1.44047,1.44024,1.44043,268100000.0
2007-07-18 18:39:00,1.44035,1.44052,1.44035,1.44043,285400001.0
2007-07-18 18:40:00,1.44043,1.44067,1.44033,1.44051,464800002.0
2007-07-18 18:41:00,1.44052,1.4406,1.44042,1.44049,189800000.0
2007-07-18 18:42:00,1.44048,1.44051,1.44018,1.44022,521100001.0
2007-07-18 18:43:00,1.44019,1.4404,1.44007,1.44019,544400002.0
2007-07-18 18:44:00,1.44024,1.44033,1.44009,1.44033,402200000.0
2007-07-18 18:45:00,1.44031,1.44031,1.44003,1.44005,326000002.0
2007-07-18 18:46:00,1.44006,1.44037,1.44004,1.44009,470700000.0
2007-07-18 18:47:00,1.44002,1.44026,1.43996,1.43999,463200001.0
2007-07-18 18:48:00,1.43999,1.4403,1.43994,1.43996,568500001.0
2007-07-18 18:49:00,1.43999,1.4403,1.43999,1.44011,338900000.0
2007-07-18 18:50:00,1.44001,1.44017,1.43968,1.44015,340600001.0
2007-07-18 18:51:00,1.44012,1.44024,1.44008,1.44015,230800000.0
2007-07-18 18:52:00,1.44011,1.44023,1.44,1.44019,366400003.0
2007-07-18 18:53:00,1.44015,1.44037,1.43996,1.43996,588100002.0
2007-07-18 18:54:00,1.44017,1.44049,1.44014,1.44023,609700002.0
2007-07-18 18:55:00,1.44041,1.44057,1.44014,1.44035,681000003.0
2007-07-18 18:56:00,1.44016,1.44024,1.44,1.44011,588100001.0
2007-07-18 18:57:00,1.44019,1.44048,1.44016,1.44021,668000000.0
2007-07-18 18:58:00,1.44023,1.44039,1.44012,1.4403,381300000.0
2007-07-18 18:59:00,1.4403,1.44038,1.44013,1.44025,389400000.0
2007-07-18 19:00:00,1.44033,1.44053,1.44025,1.44037,326400001.0
2007-07-18 19:01:00,1.44036,1.4406,1.44025,1.44034,483500001.0
2007-07-18 19:02:00,1.4404,1.44042,1.44005,1.44017,536600000.0
2007-07-18 19:03:00,1.44023,1.44059,1.44018,1.44053,605800001.0
2007-07-18 19:04:00,1.44049,1.44074,1.4404,1.44062,573600001.0
2007-07-18 19:05:00,1.44059,1.44073,1.44045,1.44059,669300001.0
2007-07-18 19:06:00,1.44059,1.44078,1.44039,1.4405,456000001.0
2007-07-18 19:07:00,1.4405,1.44079,1.44042,1.44068,567600003.0
2007-07-18 19:08:00,1.44055,1.44097,1.44045,1.44084,561600002.0
2007-07-18 19:09:00,1.44089,1.44098,1.44046,1.44059,605700002.0
2007-07-18 19:10:00,1.44034,1.44057,1.44027,1.44034,448200001.0
2007-07-18 19:11:00,1.44037,1.44065,1.44025,1.44035,370100000.0
2007-07-18 19:12:00,1.44037,1.44057,1.44031,1.44053,575800002.0
2007-07-18 19:13:00,1.44038,1.44051,1.4402,1.4403,694400001.0
2007-07-18 19:14:00,1.4403,1.4406,1.44024,1.44044,605800001.0
2007-07-18 19:15:00,1.44035,1.44045,1.44023,1.44032,453300000.0
2007-07-18 19:16:00,1.44032,1.4406,1.44029,1.44032,272200000.0
2007-07-18 19:17:00,1.44032,1.44072,1.44031,1.44058,546200002.0
2007-07-18 19:18:00,1.44061,1.44061,1.44024,1.44045,503800002.0
2007-07-18 19:19:00,1.44045,1.44073,1.44045,1.44045,430100003.0
2007-07-18 19:20:00,1.44067,1.44085,1.44055,1.44078,518300001.0
2007-07-18 19:21:00,1.44076,1.44076,1.44042,1.44042,311900000.0
2007-07-18 19:22:00,1.44025,1.44049,1.44022,1.44049,318000000.0
2007-07-18 19:23:00,1.44042,1.44046,1.44016,1.44028,394600000.0
2007-07-18 19:24:00,1.44028,1.44038,1.44016,1.44017,556200001.0
2007-07-18 19:25:00,1.44021,1.44044,1.44015,1.44024,684900003.0
2007-07-18 19:26:00,1.44019,1.44019,1.44002,1.44015,229500000.0
2007-07-18 19:27:00,1.44013,1.44029,1.44006,1.44016,299400001.0
2007-07-18 19:28:00,1.44016,1.44032,1.44006,1.44028,236000000.0
2007-07-18 19:29:00,1.44027,1.44027,1.43998,1.44004,480000001.0
2007-07-18 19:30:00,1.44001,1.4403,1.43999,1.4402,433000000.0
2007-07-18 19:31:00,1.44023,1.44025,1.44,1.44012,605000002.0
2007-07-18 19:32:00,1.44004,1.44023,1.43995,1.44014,346300001.0
2007-07-18 19:33:00,1.44011,1.44014,1.44,1.44,383600000.0
2007-07-18 19:34:00,1.44013,1.44037,1.44013,1.44028,665500002.0
2007-07-18 19:35:00,1.4403,1.44051,1.44017,1.44022,498500002.0
2007-07-18 19:36:00,1.44017,1.44037,1.44015,1.44025,260200001.0
2007-07-18 19:37:00,1.44027,1.44037,1.4402,1.44025,309000000.0
2007-07-18 19:38:00,1.44033,1.44054,1.44024,1.44034,515900001.0
2007-07-18 19:39:00,1.44016,1.44043,1.44013,1.4403,337500001.0
2007-07-18 19:40:00,1.44029,1.44029,1.44006,1.44021,361700001.0
2007-07-18 19:41:00,1.4402,1.4402,1.43987,1.43987,167600001.0
2007-07-18 19:42:00,1.43986,1.44013,1.43979,1.43997,280100000.0
2007-07-18 19:43:00,1.44005,1.44024,1.44003,1.44021,279000000.0
2007-07-18 19:44:00,1.44033,1.44034,1.44015,1.44017,261700000.0
2007-07-18 19:45:00,1.44016,1.44029,1.44011,1.44011,114900000.0
2007-07-18 19:46:00,1.44018,1.44056,1.44017,1.44056,236100000.0
2007-07-18 19:47:00,1.44049,1.44067,1.44043,1.44046,385300000.0
2007-07-18 19:48:00,1.44049,1.4407,1.44037,1.4407,266800000.0
2007-07-18 19:49:00,1.44065,1.44071,1.44031,1.44045,548900001.0
2007-07-18 19:50:00,1.4405,1.4407,1.44038,1.44052,540500000.0
2007-07-18 19:51:00,1.44056,1.44065,1.44048,1.4405,365500000.0
2007-07-18 19:52:00,1.44045,1.44058,1.44031,1.44051,530200000.0
2007-07-18 19:53:00,1.44068,1.44105,1.44058,1.44102,787000004.0
2007-07-18 19:54:00,1.44116,1.44117,1.44096,1.44102,282800000.0
2007-07-18 19:55:00,1.44111,1.44111,1.44072,1.44082,432500001.0
2007-07-18 19:56:00,1.44081,1.44099,1.44077,1.44089,513300003.0
2007-07-18 19:57:00,1.4408,1.44099,1.4408,1.44085,214600000.0
2007-07-18 19:58:00,1.44088,1.44108,1.44061,1.44064,501900001.0
2007-07-18 19:59:00,1.44065,1.44074,1.4405,1.44073,428100002.0
2007-07-18 20:00:00,1.44077,1.4409,1.44067,1.44067,467900000.0
2007-07-18 20:01:00,1.44069,1.44101,1.44069,1.44095,621000000.0
2007-07-18 20:02:00,1.44094,1.44132,1.44091,1.44097,574400000.0
2007-07-18 20:03:00,1.44089,1.44119,1.44084,1.44101,732100002.0
2007-07-18 20:04:00,1.44093,1.44115,1.44087,1.44093,428400005.0
2007-07-18 20:05:00,1.44091,1.44108,1.44086,1.44108,483700002.0
2007-07-18 20:06:00,1.44112,1.44152,1.44098,1.44117,565800002.0
2007-07-18 20:07:00,1.44114,1.44117,1.44088,1.44116,478700000.0
2007-07-18 20:08:00,1.44123,1.44133,1.441,1.4413,596800000.0
2007-07-18 20:09:00,1.44132,1.44164,1.4413,1.44149,611700002.0
2007-07-18 20:10:00,1.44172,1.44172,1.44133,1.44142,683800000.0
2007-07-18 20:11:00,1.44124,1.44154,1.44121,1.44132,763600002.0
2007-07-18 20:12:00,1.44134,1.44181,1.44131,1.44156,654100001.0
2007-07-18 20:13:00,1.44152,1.44173,1.44148,1.44148,478299998.0
2007-07-18 20:14:00,1.44165,1.44193,1.44165,1.44185,418000002.0
2007-07-18 20:15:00,1.44188,1.44191,1.44165,1.44186,457900004.0
2007-07-18 20:16:00,1.44182,1.44196,1.44156,1.44169,208000000.0
2007-07-18 20:17:00,1.44165,1.44203,1.44165,1.44184,337000001.0
2007-07-18 20:18:00,1.44199,1.44203,1.44163,1.44175,675100003.0
2007-07-18 20:19:00,1.44174,1.44194,1.44167,1.44186,431200001.0
2007-07-18 20:20:00,1.44197,1.44202,1.44177,1.44186,408000000.0
2007-07-18 20:21:00,1.44187,1.44187,1.44153,1.44153,31700000.0
2007-07-18 20:22:00,1.44183,1.44221,1.44183,1.44188,209400000.0
2007-07-18 20:23:00,1.44186,1.44206,1.44177,1.44189,375500001.0
2007-07-18 20:24:00,1.44187,1.44199,1.44177,1.44177,226200000.0
2007-07-18 20:25:00,1.44165,1.44183,1.44162,1.44162,254600000.0
2007-07-18 20:26:00,1.44164,1.44185,1.44158,1.44174,393500003.0
2007-07-18 20:27:00,1.44179,1.44186,1.44158,1.44163,535700001.0
2007-07-18 20:28:00,1.44178,1.44183,1.44162,1.44165,245800000.0
2007-07-18 20:29:00,1.44172,1.44177,1.44158,1.44165,461400001.0
2007-07-18 20:30:00,1.44156,1.44185,1.44156,1.4416,265100001.0
2007-07-18 20:31:00,1.44151,1.44162,1.44148,1.44155,275600000.0
2007-07-18 20:32:00,1.44161,1.44161,1.4413,1.44142,129800000.0
2007-07-18 20:33:00,1.44145,1.44162,1.44131,1.44145,283400000.0
2007-07-18 20:34:00,1.44146,1.44147,1.44123,1.44139,418100000.0
2007-07-18 20:35:00,1.44137,1.44147,1.4413,1.44143,277500000.0
2007-07-18 20:36:00,1.4414,1.44159,1.44124,1.44146,427300001.0
2007-07-18 20:37:00,1.44146,1.44155,1.44134,1.44146,329000001.0
2007-07-18 20:38:00,1.4413,1.44168,1.44127,1.44138,302200001.0
2007-07-18 20:39:00,1.44149,1.44158,1.44125,1.44147,428700001.0
2007-07-18 20:40:00,1.44142,1.4417,1.44136,1.44161,331800000.0
2007-07-18 20:41:00,1.44159,1.44159,1.44117,1.44118,467200002.0
2007-07-18 20:42:00,1.44114,1.44145,1.44108,1.44145,239400000.0
2007-07-18 20:43:00,1.44158,1.44171,1.4415,1.4415,168700001.0
2007-07-18 20:44:00,1.44151,1.44176,1.44142,1.44169,230700000.0
2007-07-18 20:45:00,1.44154,1.4417,1.44141,1.44161,547000000.0
2007-07-18 20:46:00,1.44161,1.44179,1.44151,1.44175,282400002.0
2007-07-18 20:47:00,1.44174,1.44182,1.44154,1.44176,279400001.0
2007-07-18 20:48:00,1.44176,1.44183,1.44167,1.44174,388300001.0
2007-07-18 20:49:00,1.44177,1.44194,1.44174,1.44191,528400000.0
2007-07-18 20:50:00,1.44177,1.44191,1.44168,1.44172,171200000.0
2007-07-18 20:51:00,1.44174,1.44196,1.44169,1.44182,250400001.0
2007-07-18 20:52:00,1.44183,1.44195,1.44173,1.4419,185000000.0
2007-07-18 20:53:00,1.44197,1.44199,1.44177,1.44197,218300002.0
2007-07-18 20:54:00,1.44187,1.44198,1.44181,1.44193,164600000.0
2007-07-18 20:55:00,1.44175,1.44175,1.44131,1.44131,361200001.0
2007-07-18 20:56:00,1.44133,1.44157,1.44132,1.44143,157500000.0
2007-07-18 20:57:00,1.44126,1.44127,1.44083,1.44096,379700001.0
2007-07-18 20:58:00,1.44099,1.44129,1.44099,1.44113,284900000.0
2007-07-18 20:59:00,1.44117,1.4413,1.44115,1.4413,144000000.0
2007-07-18 21:00:00,1.44104,1.44122,1.44091,1.44105,271500000.0
2007-07-18 21:01:00,1.44105,1.44114,1.4409,1.44111,213700000.0
2007-07-18 21:02:00,1.44133,1.44133,1.44125,1.44128,82100000.0
2007-07-18 21:03:00,1.44125,1.44128,1.44116,1.44124,24000000.0
2007-07-18 21:04:00,1.44105,1.44116,1.44093,1.44104,383200003.0
2007-07-18 21:05:00,1.44109,1.44138,1.44106,1.44132,433800001.0
2007-07-18 21:06:00,1.44126,1.44154,1.44121,1.44121,225600001.0
2007-07-18 21:07:00,1.44114,1.44123,1.44108,1.44108,273100000.0
2007-07-18 21:08:00,1.44092,1.4412,1.44087,1.441,239400000.0
2007-07-18 21:09:00,1.44106,1.44117,1.44097,1.44097,39600001.0
2007-07-18 21:10:00,1.44108,1.4413,1.44094,1.44098,247200001.0
2007-07-18 21:11:00,1.441,1.44108,1.44085,1.44089,33700000.0
2007-07-18 21:12:00,1.44088,1.44106,1.44082,1.44093,282400001.0
2007-07-18 21:13:00,1.44094,1.44105,1.44083,1.44092,222000000.0
2007-07-18 21:14:00,1.44093,1.44093,1.44071,1.44078,285800001.0
2007-07-18 21:15:00,1.44071,1.44075,1.44046,1.44049,311900000.0
2007-07-18 21:16:00,1.44048,1.44057,1.44038,1.44042,169800000.0
2007-07-18 21:17:00,1.44034,1.44051,1.44023,1.44043,278200001.0
2007-07-18 21:18:00,1.44046,1.44046,1.44021,1.44034,193000001.0
2007-07-18 21:19:00,1.44032,1.44045,1.44022,1.44032,194400000.0
2007-07-18 21:20:00,1.44039,1.44059,1.44039,1.44051,56600000.0
2007-07-18 21:21:00,1.44055,1.44088,1.44051,1.44053,108300000.0
2007-07-18 21:22:00,1.44054,1.44068,1.44048,1.44059,233100002.0
2007-07-18 21:23:00,1.4406,1.4407,1.4406,1.4406,89800000.0
2007-07-18 21:24:00,1.44053,1.44075,1.44042,1.44048,130000000.0
2007-07-18 21:25:00,1.44055,1.44067,1.44044,1.44048,213900000.0
2007-07-18 21:26:00,1.44043,1.44058,1.44033,1.4404,252700000.0
2007-07-18 21:27:00,1.44039,1.44049,1.44031,1.44044,200200001.0
2007-07-18 21:28:00,1.4404,1.44049,1.44025,1.44034,123600000.0
2007-07-18 21:29:00,1.44034,1.44052,1.44026,1.44033,257900001.0
2007-07-18 21:30:00,1.44039,1.44068,1.44037,1.44054,77400000.0
2007-07-18 21:31:00,1.44055,1.44075,1.44045,1.4406,378600001.0
2007-07-18 21:32:00,1.4406,1.44065,1.4405,1.44058,324000001.0
2007-07-18 21:33:00,1.44058,1.44071,1.44046,1.44055,332600000.0
2007-07-18 21:34:00,1.44063,1.4407,1.44052,1.44056,232700000.0
2007-07-18 21:35:00,1.44059,1.44083,1.44059,1.44064,335800000.0
2007-07-18 21:36:00,1.44065,1.44085,1.44049,1.44058,290900000.0
2007-07-18 21:37:00,1.44062,1.44072,1.44043,1.44045,222500001.0
2007-07-18 21:38:00,1.44044,1.44051,1.44028,1.44049,240500000.0
2007-07-18 21:39:00,1.44046,1.44083,1.44046,1.44063,263000001.0
2007-07-18 21:40:00,1.4407,1.44091,1.44068,1.44073,182500001.0
2007-07-18 21:41:00,1.44075,1.44089,1.44063,1.44063,253700000.0
2007-07-18 21:42:00,1.44069,1.44084,1.44069,1.44069,139500000.0
2007-07-18 21:43:00,1.44093,1.44103,1.44085,1.44093,191500000.0
2007-07-18 21:44:00,1.44105,1.44125,1.44095,1.44121,204400001.0
2007-07-18 21:45:00,1.44129,1.44153,1.44114,1.44153,397700002.0
2007-07-18 21:46:00,1.44149,1.44156,1.44123,1.44131,374800002.0
2007-07-18 21:47:00,1.44126,1.44131,1.44103,1.4411,261500000.0
2007-07-18 21:48:00,1.44113,1.44125,1.44097,1.44112,453500001.0
2007-07-18 21:49:00,1.44105,1.44128,1.44099,1.44128,331400000.0
2007-07-18 21:50:00,1.44118,1.44141,1.4409,1.44095,401400001.0
2007-07-18 21:51:00,1.44097,1.44118,1.44082,1.44082,529500000.0
2007-07-18 21:52:00,1.44093,1.44124,1.44083,1.4409,293900000.0
2007-07-18 21:53:00,1.44082,1.44091,1.44077,1.44082,84100000.0
2007-07-18 21:54:00,1.4407,1.44074,1.44051,1.44051,428600001.0
2007-07-18 21:55:00,1.44061,1.44061,1.44036,1.44036,149000001.0
2007-07-18 21:56:00,1.44028,1.44028,1.43992,1.44013,32800000.0
2007-07-18 21:57:00,1.44002,1.44025,1.43991,1.43991,275200000.0
2007-07-18 21:58:00,1.4399,1.44015,1.4399,1.44001,212100000.0
2007-07-18 21:59:00,1.43999,1.44013,1.43988,1.44013,217300000.0
2007-07-18 22:00:00,1.44017,1.44038,1.4401,1.44025,65600000.0
2007-07-18 22:01:00,1.44015,1.44042,1.44009,1.44027,138800000.0
2007-07-18 22:02:00,1.44018,1.44023,1.44005,1.44011,168600000.0
2007-07-18 22:03:00,1.44011,1.44038,1.44007,1.4402,124200000.0
2007-07-18 22:04:00,1.44044,1.4407,1.44041,1.44057,249700001.0
2007-07-18 22:05:00,1.44061,1.44068,1.44036,1.44051,249700002.0
2007-07-18 22:06:00,1.44052,1.44077,1.44046,1.44053,124300000.0
2007-07-18 22:07:00,1.44066,1.44066,1.44029,1.44036,168400000.0
2007-07-18 22:08:00,1.44033,1.44041,1.4401,1.4401,150800000.0
2007-07-18 22:09:00,1.43999,1.44022,1.4395,1.43982,310900000.0
2007-07-18 22:10:00,1.4398,1.44014,1.43966,1.43999,163100000.0
2007-07-18 22:11:00,1.43991,1.44012,1.43981,1.43991,260700001.0
2007-07-18 22:12:00,1.44004,1.4401,1.43985,1.43995,223200001.0
2007-07-18 22:13:00,1.43976,1.43989,1.43968,1.43974,190800001.0
2007-07-18 22:14:00,1.43972,1.44023,1.43972,1.44023,141300000.0
2007-07-18 22:15:00,1.44029,1.44047,1.43992,1.44006,223199999.0
2007-07-18 22:16:00,1.43977,1.43999,1.43977,1.43992,96700000.0
2007-07-18 22:17:00,1.43981,1.43993,1.43962,1.4399,212900001.0
2007-07-18 22:18:00,1.43984,1.44014,1.43977,1.43996,110500000.0
2007-07-18 22:19:00,1.43988,1.44031,1.43941,1.43941,236100000.0
2007-07-18 22:20:00,1.43963,1.44008,1.43948,1.43966,133500001.0
2007-07-18 22:21:00,1.43959,1.43964,1.43935,1.43944,131500000.0
2007-07-18 22:22:00,1.43941,1.4395,1.43915,1.43919,195200000.0
2007-07-18 22:23:00,1.43917,1.43945,1.43917,1.43921,171200000.0
2007-07-18 22:24:00,1.43929,1.43966,1.43919,1.43928,300300000.0
2007-07-18 22:25:00,1.43935,1.43971,1.43926,1.43938,205300000.0
2007-07-18 22:26:00,1.43938,1.43978,1.43938,1.43956,211400002.0
2007-07-18 22:27:00,1.43972,1.4398,1.43953,1.43965,152600000.0
2007-07-18 22:28:00,1.43976,1.44011,1.43976,1.43987,95500001.0
2007-07-18 22:29:00,1.43989,1.44022,1.43986,1.43991,201300000.0
2007-07-18 22:30:00,1.43978,1.44002,1.43967,1.43984,234800000.0
2007-07-18 22:31:00,1.43997,1.44026,1.43987,1.44013,274500002.0
2007-07-18 22:32:00,1.44016,1.44022,1.43989,1.44013,279200003.0
2007-07-18 22:33:00,1.43988,1.43996,1.43985,1.43996,123900000.0
2007-07-18 22:34:00,1.44001,1.44036,1.43998,1.44005,241000000.0
2007-07-18 22:35:00,1.43994,1.44014,1.43987,1.43987,174700001.0
2007-07-18 22:36:00,1.43985,1.43991,1.43977,1.4398,116100000.0
2007-07-18 22:37:00,1.43994,1.44013,1.43984,1.44013,251900000.0
2007-07-18 22:38:00,1.4402,1.44044,1.43996,1.43999,375400002.0
2007-07-18 22:39:00,1.44004,1.44014,1.43994,1.43999,249000001.0
2007-07-18 22:40:00,1.43996,1.44029,1.43994,1.43996,274500001.0
2007-07-18 22:41:00,1.44025,1.44072,1.44024,1.44072,237700000.0
2007-07-18 22:42:00,1.44074,1.44074,1.44026,1.44045,155300001.0
2007-07-18 22:43:00,1.44042,1.44081,1.44042,1.44056,190000000.0
2007-07-18 22:44:00,1.44057,1.4407,1.44049,1.44067,175200000.0
2007-07-18 22:45:00,1.44075,1.44075,1.44055,1.44062,278500002.0
2007-07-18 22:46:00,1.44065,1.44091,1.44065,1.4407,154000001.0
2007-07-18 22:47:00,1.44055,1.44057,1.4402,1.44026,104500000.0
2007-07-18 22:48:00,1.44017,1.44044,1.44016,1.44033,106000000.0
2007-07-18 22:49:00,1.4404,1.4404,1.44019,1.4403,280900000.0
2007-07-18 22:50:00,1.44014,1.44035,1.43992,1.43992,196200000.0
2007-07-18 22:51:00,1.43982,1.44,1.4398,1.43995,294900000.0
2007-07-18 22:52:00,1.43984,1.44042,1.43982,1.44013,299600002.0
2007-07-18 22:53:00,1.44031,1.44031,1.43992,1.44013,136000000.0
2007-07-18 22:54:00,1.44021,1.4403,1.44015,1.44029,184400003.0
2007-07-18 22:55:00,1.44035,1.44043,1.44033,1.4404,220900000.0
2007-07-18 22:56:00,1.44036,1.44057,1.4402,1.44021,148000001.0
2007-07-18 22:57:00,1.44038,1.44053,1.4402,1.44045,34800000.0
2007-07-18 22:58:00,1.44057,1.44057,1.44032,1.44032,42800001.0
2007-07-18 22:59:00,1.44023,1.44026,1.4401,1.44023,30400000.0
2007-07-18 23:00:00,1.43983,1.44021,1.43983,1.43983,121600001.0
2007-07-18 23:01:00,1.44009,1.44017,1.43975,1.43988,48200001.0
2007-07-18 23:02:00,1.43991,1.4405,1.43991,1.44012,43900000.0
2007-07-18 23:03:00,1.44029,1.4404,1.44017,1.44026,48300000.0
2007-07-18 23:04:00,1.44053,1.44053,1.44015,1.44042,56600000.0
2007-07-18 23:05:00,1.44007,1.4404,1.44006,1.4404,38200000.0
2007-07-18 23:06:00,1.44048,1.44074,1.44045,1.4405,64400001.0
2007-07-18 23:07:00,1.44061,1.44081,1.44031,1.44031,35200000.0
2007-07-18 23:08:00,1.44038,1.44038,1.4402,1.4402,29400000.0
2007-07-18 23:09:00,1.44052,1.44068,1.4404,1.44068,44700000.0
2007-07-18 23:10:00,1.44037,1.44087,1.44037,1.44054,60800000.0
2007-07-18 23:11:00,1.44063,1.44069,1.44049,1.44049,56500000.0
2007-07-18 23:12:00,1.44084,1.44084,1.44041,1.44041,105400000.0
2007-07-18 23:13:00,1.44041,1.44057,1.44033,1.44053,51000001.0
2007-07-18 23:14:00,1.44053,1.44089,1.4405,1.44072,55800000.0
2007-07-18 23:15:00,1.44088,1.44099,1.44053,1.44053,32800000.0
2007-07-18 23:16:00,1.44073,1.44084,1.44064,1.44084,45400000.0
2007-07-18 23:17:00,1.44094,1.44148,1.44094,1.44148,89100001.0
2007-07-18 23:18:00,1.44156,1.44172,1.44133,1.44141,69700000.0
2007-07-18 23:19:00,1.44141,1.44141,1.44114,1.44114,39700000.0
2007-07-18 23:20:00,1.44128,1.44187,1.44128,1.4418,70900000.0
2007-07-18 23:21:00,1.44196,1.44199,1.44183,1.44191,51200000.0
2007-07-18 23:22:00,1.44182,1.44182,1.44127,1.4414,139100000.0
2007-07-18 23:23:00,1.44148,1.44174,1.4409,1.44156,163400001.0
2007-07-18 23:24:00,1.44128,1.44146,1.44108,1.44108,68200001.0
2007-07-18 23:25:00,1.4412,1.4413,1.44117,1.44122,35000000.0
2007-07-18 23:26:00,1.4412,1.4413,1.44113,1.4413,39200000.0
2007-07-18 23:27:00,1.44126,1.44144,1.4412,1.44144,16000000.0
2007-07-18 23:28:00,1.44139,1.44146,1.44111,1.44132,22400000.0
2007-07-18 23:29:00,1.44133,1.4416,1.44111,1.44114,82600000.0
2007-07-18 23:30:00,1.44152,1.4417,1.44116,1.44116,68000000.0
2007-07-18 23:31:00,1.44119,1.44129,1.44119,1.44124,61900000.0
2007-07-18 23:32:00,1.44123,1.44131,1.44094,1.44095,48600000.0
2007-07-18 23:33:00,1.44098,1.44116,1.44088,1.44116,122100000.0
2007-07-18 23:34:00,1.44115,1.44123,1.44074,1.44082,193300000.0
2007-07-18 23:35:00,1.44087,1.44099,1.44087,1.4409,138200000.0
2007-07-18 23:36:00,1.44088,1.44089,1.4408,1.44087,57800002.0
2007-07-18 23:37:00,1.44131,1.44144,1.44095,1.44095,38000000.0
2007-07-18 23:38:00,1.44077,1.44085,1.44067,1.44067,43600000.0
2007-07-18 23:39:00,1.44069,1.44101,1.44069,1.44089,146200000.0
2007-07-18 23:40:00,1.44102,1.44102,1.44089,1.4409,54900000.0
2007-07-18 23:41:00,1.44089,1.4411,1.44087,1.44098,182900002.0
2007-07-18 23:42:00,1.44097,1.44121,1.44078,1.44116,44500000.0
2007-07-18 23:43:00,1.44115,1.44128,1.44097,1.44097,84800000.0
2007-07-18 23:44:00,1.44109,1.44124,1.44092,1.44124,73800000.0
2007-07-18 23:45:00,1.44088,1.44088,1.44062,1.44062,81500000.0
2007-07-18 23:46:00,1.44064,1.44087,1.44061,1.44073,54600000.0
2007-07-18 23:47:00,1.44081,1.44086,1.44078,1.44078,72200000.0
2007-07-18 23:48:00,1.44077,1.44122,1.4407,1.44098,35700000.0
2007-07-18 23:49:00,1.44062,1.44064,1.44026,1.44058,109300000.0
2007-07-18 23:50:00,1.4409,1.44102,1.44077,1.44097,16800000.0
2007-07-18 23:51:00,1.44089,1.44095,1.44062,1.44062,67000001.0
2007-07-18 23:52:00,1.4406,1.4409,1.44058,1.4409,178900000.0
2007-07-18 23:53:00,1.44078,1.44105,1.44054,1.44055,104400000.0
2007-07-18 23:54:00,1.44103,1.44103,1.44004,1.44004,195400000.0
2007-07-18 23:55:00,1.44009,1.44015,1.44002,1.44005,137200000.0
2007-07-18 23:56:00,1.44006,1.44021,1.43984,1.43984,126300001.0
2007-07-18 23:57:00,1.4398,1.44013,1.43972,1.44006,109200000.0
2007-07-18 23:58:00,1.44018,1.44033,1.43999,1.44009,124800000.0
2007-07-18 23:59:00,1.4401,1.44027,1.44007,1.4402,71300000.0
2007-07-19 00:00:00,1.44019,1.44053,1.44017,1.44027,128800001.0
2007-07-19 00:01:00,1.44,1.44097,1.4399,1.44013,263400000.0
2007-07-19 00:02:00,1.44038,1.44061,1.44036,1.44045,136800000.0
2007-07-19 00:03:00,1.44051,1.44072,1.4405,1.44059,200000000.0
2007-07-19 00:04:00,1.44049,1.44079,1.44036,1.44059,162100001.0
2007-07-19 00:05:00,1.44055,1.44083,1.4402,1.4402,23000000.0
2007-07-19 00:06:00,1.44014,1.44019,1.43993,1.43997,100100000.0
2007-07-19 00:07:00,1.4401,1.44061,1.4401,1.44061,98800000.0
2007-07-19 00:08:00,1.44076,1.44099,1.44076,1.44099,37400000.0
2007-07-19 00:09:00,1.44067,1.44117,1.44067,1.44105,121600000.0
2007-07-19 00:10:00,1.44085,1.44116,1.44085,1.44102,42000000.0
2007-07-19 00:11:00,1.44053,1.44053,1.44022,1.44043,31600000.0
2007-07-19 00:12:00,1.44042,1.441,1.44042,1.441,42700000.0
2007-07-19 00:13:00,1.44102,1.44108,1.44085,1.44108,42000000.0
2007-07-19 00:14:00,1.44145,1.44145,1.44083,1.44084,32600000.0
2007-07-19 00:15:00,1.44063,1.44063,1.44,1.44008,30000000.0
2007-07-19 00:16:00,1.44022,1.4403,1.43979,1.43979,27500000.0
2007-07-19 00:17:00,1.43966,1.43983,1.43943,1.43955,103900002.0
2007-07-19 00:18:00,1.43957,1.43992,1.43943,1.43989,67600000.0
2007-07-19 00:19:00,1.43978,1.43978,1.43908,1.4391,93600000.0
2007-07-19 00:20:00,1.43917,1.43934,1.4391,1.43934,61200000.0
2007-07-19 00:21:00,1.43975,1.44004,1.43972,1.43994,30200000.0
2007-07-19 00:22:00,1.44,1.44024,1.43986,1.44018,25800000.0
2007-07-19 00:23:00,1.44023,1.4403,1.43977,1.43992,43300000.0
2007-07-19 00:24:00,1.43982,1.43998,1.43968,1.43998,76400000.0
2007-07-19 00:25:00,1.43993,1.44023,1.43983,1.43986,36900000.0
2007-07-19 00:26:00,1.43987,1.43997,1.43987,1.43991,48300000.0
2007-07-19 00:27:00,1.44011,1.44063,1.44011,1.44053,34600000.0
2007-07-19 00:28:00,1.44066,1.44066,1.44036,1.44036,42800000.0
2007-07-19 00:29:00,1.44041,1.44041,1.44021,1.44038,60600000.0
2007-07-19 00:30:00,1.44036,1.44039,1.44031,1.44038,53400001.0
2007-07-19 00:31:00,1.4403,1.4403,1.44016,1.44016,58300000.0
2007-07-19 00:32:00,1.44012,1.44015,1.43997,1.4401,104300000.0
2007-07-19 00:33:00,1.44006,1.44012,1.43994,1.44003,125100000.0
2007-07-19 00:34:00,1.44013,1.44058,1.44003,1.44058,54100000.0
2007-07-19 00:35:00,1.44024,1.44029,1.44023,1.44026,63400001.0
2007-07-19 00:36:00,1.44022,1.44028,1.44011,1.44014,74200000.0
2007-07-19 00:37:00,1.44009,1.4404,1.44004,1.4403,79800000.0
2007-07-19 00:38:00,1.4405,1.44072,1.4405,1.44072,44700000.0
2007-07-19 00:39:00,1.44102,1.44102,1.44048,1.44048,67200000.0
2007-07-19 00:40:00,1.44061,1.44102,1.44044,1.44102,54200000.0
2007-07-19 00:41:00,1.44113,1.44113,1.44083,1.44113,32000000.0
2007-07-19 00:42:00,1.4413,1.4414,1.4409,1.44118,42900000.0
2007-07-19 00:43:00,1.441,1.441,1.44053,1.44077,39000000.0
2007-07-19 00:44:00,1.44078,1.44083,1.44049,1.44049,37600000.0
2007-07-19 00:45:00,1.44089,1.44099,1.44054,1.44079,42400001.0
2007-07-19 00:46:00,1.44064,1.4409,1.44038,1.44052,49400000.0
2007-07-19 00:47:00,1.44084,1.44088,1.44049,1.44082,37200000.0
2007-07-19 00:48:00,1.44053,1.44053,1.44041,1.44041,44600000.0
2007-07-19 00:49:00,1.44084,1.44085,1.44043,1.44043,23800000.0
2007-07-19 00:50:00,1.44078,1.44083,1.44041,1.44083,48300000.0
2007-07-19 00:51:00,1.44033,1.44103,1.44033,1.4409,42000000.0
2007-07-19 00:52:00,1.44086,1.44113,1.44068,1.44068,89400000.0
2007-07-19 00:53:00,1.44075,1.44081,1.44065,1.44076,64800000.0
2007-07-19 00:54:00,1.44076,1.44099,1.44076,1.44093,57300000.0
2007-07-19 00:55:00,1.44105,1.44139,1.44088,1.44089,38600000.0
2007-07-19 00:56:00,1.44082,1.44085,1.44074,1.44076,54500000.0
2007-07-19 00:57:00,1.4407,1.44097,1.44061,1.44096,48200000.0
2007-07-19 00:58:00,1.44094,1.44098,1.44087,1.44096,51900000.0
2007-07-19 00:59:00,1.44091,1.44093,1.44071,1.44078,163700001.0
2007-07-19 01:00:00,1.44094,1.44112,1.44094,1.44096,50400000.0
2007-07-19 01:01:00,1.44094,1.44108,1.4409,1.44097,63300000.0
2007-07-19 01:02:00,1.441,1.441,1.44082,1.44097,53800000.0
2007-07-19 01:03:00,1.44095,1.441,1.44092,1.44095,68600000.0
2007-07-19 01:04:00,1.44124,1.44124,1.44078,1.44111,42000000.0
2007-07-19 01:05:00,1.4411,1.44135,1.4411,1.44114,44200000.0
2007-07-19 01:06:00,1.44088,1.44112,1.44077,1.44102,26000000.0
2007-07-19 01:07:00,1.44104,1.44117,1.44104,1.44105,65400001.0
2007-07-19 01:08:00,1.4411,1.44122,1.44096,1.44112,78600001.0
2007-07-19 01:09:00,1.44151,1.44151,1.44096,1.44125,115100000.0
2007-07-19 01:10:00,1.44109,1.4413,1.44073,1.44107,67000000.0
2007-07-19 01:11:00,1.44118,1.44124,1.441,1.44119,86000000.0
2007-07-19 01:12:00,1.44118,1.44149,1.44079,1.44079,217300000.0
2007-07-19 01:13:00,1.44064,1.4408,1.44053,1.44062,149900000.0
2007-07-19 01:14:00,1.44062,1.44062,1.44031,1.44035,36600000.0
2007-07-19 01:15:00,1.44095,1.4411,1.44079,1.44096,46200000.0
2007-07-19 01:16:00,1.44105,1.44108,1.44102,1.44102,34800000.0
2007-07-19 01:17:00,1.44104,1.44125,1.44104,1.44124,33200000.0
2007-07-19 01:18:00,1.4411,1.44126,1.4411,1.44111,40600000.0
2007-07-19 01:19:00,1.44102,1.44113,1.44083,1.44094,47700000.0
2007-07-19 01:20:00,1.44082,1.44111,1.44073,1.44111,43100000.0
2007-07-19 01:21:00,1.44095,1.44116,1.4409,1.44093,110300000.0
2007-07-19 01:22:00,1.44085,1.44094,1.4408,1.44085,101900000.0
2007-07-19 01:23:00,1.44118,1.44126,1.44108,1.44116,25600000.0
2007-07-19 01:24:00,1.44093,1.4414,1.44093,1.44122,89900000.0
2007-07-19 01:25:00,1.44114,1.44143,1.44114,1.44138,47400000.0
2007-07-19 01:26:00,1.44103,1.44112,1.44094,1.4411,210800000.0
2007-07-19 01:27:00,1.44139,1.44147,1.44121,1.44133,35000000.0
2007-07-19 01:28:00,1.44116,1.44135,1.4411,1.44117,36600000.0
2007-07-19 01:29:00,1.4415,1.44158,1.44134,1.44158,41400000.0
2007-07-19 01:30:00,1.44139,1.44148,1.44108,1.44144,54500000.0
2007-07-19 01:31:00,1.441,1.441,1.44069,1.44075,49200000.0
2007-07-19 01:32:00,1.44086,1.44115,1.44086,1.4411,48900000.0
2007-07-19 01:33:00,1.44126,1.44138,1.44089,1.44101,94100000.0
2007-07-19 01:34:00,1.44119,1.44144,1.44111,1.44141,154200000.0
2007-07-19 01:35:00,1.44148,1.44148,1.44113,1.44113,42400000.0
2007-07-19 01:36:00,1.44111,1.44136,1.44111,1.44126,25200000.0
2007-07-19 01:37:00,1.44112,1.44116,1.44105,1.44112,37600000.0
2007-07-19 01:38:00,1.44132,1.44157,1.44119,1.44119,54800001.0
2007-07-19 01:39:00,1.44138,1.44138,1.44092,1.44103,39600000.0
2007-07-19 01:40:00,1.44083,1.44115,1.44078,1.44107,59800000.0
2007-07-19 01:41:00,1.4409,1.44123,1.44053,1.44116,40600000.0
2007-07-19 01:42:00,1.4411,1.44158,1.44081,1.44104,196000000.0
2007-07-19 01:43:00,1.44126,1.44131,1.44106,1.44123,33200000.0
2007-07-19 01:44:00,1.44098,1.44118,1.44093,1.44105,229900001.0
2007-07-19 01:45:00,1.44095,1.44116,1.44074,1.44116,125400000.0
2007-07-19 01:46:00,1.44122,1.44128,1.4412,1.44121,31200000.0
2007-07-19 01:47:00,1.44122,1.44122,1.44111,1.44114,55800001.0
2007-07-19 01:48:00,1.44114,1.44114,1.44106,1.44106,63000000.0
2007-07-19 01:49:00,1.44105,1.44135,1.44102,1.44103,104600000.0
2007-07-19 01:50:00,1.44126,1.44153,1.44097,1.44117,181600000.0
2007-07-19 01:51:00,1.44127,1.44127,1.44107,1.44108,52600000.0
2007-07-19 01:52:00,1.44096,1.4412,1.44071,1.4412,177200000.0
2007-07-19 01:53:00,1.44128,1.44138,1.44096,1.44126,91600000.0
2007-07-19 01:54:00,1.44103,1.44121,1.44102,1.44121,75500000.0
2007-07-19 01:55:00,1.44127,1.44139,1.44122,1.44122,56700000.0
2007-07-19 01:56:00,1.44117,1.4413,1.4411,1.44114,85000000.0
2007-07-19 01:57:00,1.44098,1.44119,1.44061,1.44061,80400000.0
2007-07-19 01:58:00,1.44063,1.4408,1.44058,1.4408,76800000.0
2007-07-19 01:59:00,1.44103,1.44128,1.44095,1.44113,29200000.0
2007-07-19 02:00:00,1.44126,1.44136,1.44121,1.44125,35200000.0
2007-07-19 02:01:00,1.44092,1.44126,1.44088,1.44118,39400001.0
2007-07-19 02:02:00,1.44116,1.44118,1.44099,1.44106,27000000.0
2007-07-19 02:03:00,1.44102,1.44125,1.44095,1.44111,58300000.0
2007-07-19 02:04:00,1.44109,1.44146,1.44109,1.44133,46400001.0
2007-07-19 02:05:00,1.44123,1.44133,1.4412,1.4412,51400000.0
2007-07-19 02:06:00,1.44123,1.44133,1.44121,1.44131,83800000.0
2007-07-19 02:07:00,1.44115,1.4414,1.44115,1.44135,44000001.0
2007-07-19 02:08:00,1.44116,1.44127,1.44115,1.44125,30600000.0
2007-07-19 02:09:00,1.44127,1.44129,1.44086,1.44122,20600000.0
2007-07-19 02:10:00,1.44127,1.44145,1.44082,1.44132,35000000.0
2007-07-19 02:11:00,1.44097,1.44142,1.44097,1.44132,52500001.0
2007-07-19 02:12:00,1.44117,1.44145,1.44117,1.4413,35000000.0
2007-07-19 02:13:00,1.44138,1.44162,1.44127,1.44141,42400000.0
2007-07-19 02:14:00,1.44144,1.44164,1.44135,1.44139,37600000.0
2007-07-19 02:15:00,1.44143,1.44152,1.4412,1.44152,28200000.0
2007-07-19 02:16:00,1.44163,1.44178,1.44146,1.44163,30600000.0
2007-07-19 02:17:00,1.44163,1.44169,1.44133,1.44148,29200000.0
2007-07-19 02:18:00,1.44142,1.44161,1.44131,1.44137,48800000.0
2007-07-19 02:19:00,1.44143,1.44149,1.44133,1.44138,49200000.0
2007-07-19 02:20:00,1.44142,1.44156,1.44109,1.44141,56200001.0
2007-07-19 02:21:00,1.44134,1.4416,1.44134,1.44151,25400000.0
2007-07-19 02:22:00,1.44137,1.44146,1.44109,1.44137,20800000.0
2007-07-19 02:23:00,1.44131,1.44139,1.44122,1.44122,21000000.0
2007-07-19 02:24:00,1.44099,1.44137,1.44099,1.44125,36600000.0
2007-07-19 02:25:00,1.44129,1.44143,1.44097,1.44143,41800001.0
2007-07-19 02:26:00,1.44151,1.44154,1.44134,1.44144,37600000.0
2007-07-19 02:27:00,1.44139,1.4416,1.44137,1.44152,32600000.0
2007-07-19 02:28:00,1.4416,1.44168,1.44145,1.44151,31200000.0
2007-07-19 02:29:00,1.44159,1.4417,1.44123,1.44163,46800000.0
2007-07-19 02:30:00,1.44151,1.44161,1.44151,1.4416,45200000.0
2007-07-19 02:31:00,1.44153,1.44174,1.44128,1.44159,37400000.0
2007-07-19 02:32:00,1.44169,1.44169,1.44145,1.44161,25800000.0
2007-07-19 02:33:00,1.44156,1.44166,1.44141,1.44143,20800000.0
2007-07-19 02:34:00,1.44153,1.44166,1.44126,1.44153,49300000.0
2007-07-19 02:35:00,1.44161,1.44166,1.44146,1.44158,22900000.0
2007-07-19 02:36:00,1.44124,1.44157,1.44124,1.44146,32000000.0
2007-07-19 02:37:00,1.44153,1.44167,1.44131,1.44167,42800000.0
2007-07-19 02:38:00,1.44166,1.44181,1.44151,1.44151,35000000.0
2007-07-19 02:39:00,1.44166,1.44171,1.44113,1.44166,62000000.0
2007-07-19 02:40:00,1.44149,1.44174,1.44148,1.44164,33300000.0
2007-07-19 02:41:00,1.44179,1.44183,1.44146,1.44169,21000000.0
2007-07-19 02:42:00,1.44183,1.44189,1.44168,1.44189,36100000.0
2007-07-19 02:43:00,1.44186,1.44197,1.4417,1.44189,51000000.0
2007-07-19 02:44:00,1.442,1.44208,1.44172,1.44199,38900000.0
2007-07-19 02:45:00,1.44202,1.44226,1.44188,1.44214,33600000.0
2007-07-19 02:46:00,1.44234,1.44234,1.44185,1.44213,58600000.0
2007-07-19 02:47:00,1.44204,1.44225,1.44175,1.44208,32800000.0
2007-07-19 02:48:00,1.44231,1.44232,1.44225,1.44225,31500000.0
2007-07-19 02:49:00,1.44226,1.44245,1.44208,1.44237,44900000.0
2007-07-19 02:50:00,1.44226,1.44227,1.44203,1.44227,35600000.0
2007-07-19 02:51:00,1.44196,1.44242,1.44196,1.44231,37200000.0
2007-07-19 02:52:00,1.44221,1.44236,1.44208,1.44233,44200001.0
2007-07-19 02:53:00,1.44237,1.4424,1.44215,1.4424,91900000.0
2007-07-19 02:54:00,1.44229,1.44255,1.44229,1.44255,55200000.0
2007-07-19 02:55:00,1.44247,1.44258,1.44247,1.4425,50400000.0
2007-07-19 02:56:00,1.44242,1.44258,1.44224,1.44256,27000000.0
2007-07-19 02:57:00,1.44219,1.44263,1.44219,1.44252,32600000.0
2007-07-19 02:58:00,1.44257,1.44263,1.44235,1.44235,42700000.0
2007-07-19 02:59:00,1.44229,1.44239,1.44222,1.44236,33200000.0
2007-07-19 03:00:00,1.44238,1.44242,1.44231,1.44242,66300000.0
2007-07-19 03:01:00,1.44228,1.4424,1.44218,1.4423,29400000.0
2007-07-19 03:02:00,1.442,1.44224,1.442,1.44224,32800000.0
2007-07-19 03:03:00,1.44215,1.4423,1.4421,1.44225,43100000.0
2007-07-19 03:04:00,1.44213,1.4423,1.44183,1.44183,33900000.0
2007-07-19 03:05:00,1.44233,1.44234,1.44194,1.44194,33200000.0
2007-07-19 03:06:00,1.44218,1.44218,1.44184,1.4419,49300000.0
2007-07-19 03:07:00,1.44219,1.44225,1.44204,1.44209,29200000.0
2007-07-19 03:08:00,1.44207,1.44211,1.44176,1.44176,44600000.0
2007-07-19 03:09:00,1.44195,1.44195,1.4415,1.44162,31000000.0
2007-07-19 03:10:00,1.44175,1.44183,1.44152,1.4418,42500000.0
2007-07-19 03:11:00,1.4417,1.44188,1.4415,1.4415,45100001.0
2007-07-19 03:12:00,1.44175,1.44183,1.44164,1.44174,31600000.0
2007-07-19 03:13:00,1.44182,1.44186,1.44168,1.44177,35200000.0
2007-07-19 03:14:00,1.44169,1.44182,1.44162,1.44176,57100000.0
2007-07-19 03:15:00,1.44161,1.44164,1.44142,1.44152,34800000.0
2007-07-19 03:16:00,1.44156,1.44162,1.44111,1.4413,23000000.0
2007-07-19 03:17:00,1.44145,1.44145,1.4413,1.44135,37200000.0
2007-07-19 03:18:00,1.44135,1.44147,1.44117,1.44146,49000001.0
2007-07-19 03:19:00,1.44143,1.44143,1.44123,1.44133,39000000.0
2007-07-19 03:20:00,1.44139,1.44139,1.44107,1.44117,37700000.0
2007-07-19 03:21:00,1.44118,1.44133,1.44113,1.44123,30500000.0
2007-07-19 03:22:00,1.44121,1.44145,1.44121,1.44145,24400000.0
2007-07-19 03:23:00,1.44143,1.4416,1.44143,1.4416,24800000.0
2007-07-19 03:24:00,1.44169,1.4419,1.44149,1.4419,24400000.0
2007-07-19 03:25:00,1.44157,1.44221,1.44157,1.44221,33200000.0
2007-07-19 03:26:00,1.44222,1.44224,1.44192,1.44218,31300000.0
2007-07-19 03:27:00,1.44185,1.44206,1.4418,1.44183,30400000.0
2007-07-19 03:28:00,1.44187,1.44199,1.44187,1.44193,42200000.0
2007-07-19 03:29:00,1.44194,1.44194,1.44153,1.44153,49000001.0
2007-07-19 03:30:00,1.44171,1.44186,1.44159,1.44159,30800000.0
2007-07-19 03:31:00,1.44173,1.44193,1.44161,1.44182,47700000.0
2007-07-19 03:32:00,1.44178,1.44188,1.44167,1.44184,57000001.0
2007-07-19 03:33:00,1.44177,1.44186,1.44166,1.44182,44700000.0
2007-07-19 03:34:00,1.4418,1.44194,1.44166,1.44181,54600000.0
2007-07-19 03:35:00,1.44206,1.44211,1.4418,1.442,21400000.0
2007-07-19 03:36:00,1.44194,1.44211,1.44153,1.44193,47000000.0
2007-07-19 03:37:00,1.44198,1.44206,1.44184,1.44191,31300000.0
2007-07-19 03:38:00,1.4419,1.4419,1.4417,1.44184,44600000.0
2007-07-19 03:39:00,1.4419,1.4419,1.44149,1.44185,38400000.0
2007-07-19 03:40:00,1.44193,1.44193,1.4417,1.44177,24600000.0
2007-07-19 03:41:00,1.44164,1.44186,1.44162,1.44186,44800000.0
2007-07-19 03:42:00,1.44182,1.44194,1.44172,1.44189,31600000.0
2007-07-19 03:43:00,1.4419,1.44197,1.44179,1.44197,28200000.0
2007-07-19 03:44:00,1.44178,1.44193,1.44175,1.44175,25600000.0
2007-07-19 03:45:00,1.44197,1.442,1.44172,1.44183,34900000.0
2007-07-19 03:46:00,1.44185,1.44194,1.44143,1.44182,33000000.0
2007-07-19 03:47:00,1.44163,1.44183,1.44156,1.44183,41800001.0
2007-07-19 03:48:00,1.44152,1.44178,1.44152,1.44174,32600000.0
2007-07-19 03:49:00,1.44179,1.44183,1.4416,1.44173,33000000.0
2007-07-19 03:50:00,1.44164,1.44205,1.44164,1.44165,40700000.0
2007-07-19 03:51:00,1.44169,1.44169,1.4414,1.4416,47900000.0
2007-07-19 03:52:00,1.44158,1.44175,1.44149,1.44161,25800000.0
2007-07-19 03:53:00,1.44182,1.44207,1.44176,1.44181,36600000.0
2007-07-19 03:54:00,1.44175,1.44211,1.44175,1.44198,34600000.0
2007-07-19 03:55:00,1.44193,1.44194,1.44183,1.44183,29200000.0
2007-07-19 03:56:00,1.44193,1.44208,1.44188,1.44198,45200000.0
2007-07-19 03:57:00,1.44192,1.44205,1.44155,1.44196,52700000.0
2007-07-19 03:58:00,1.44191,1.44194,1.44161,1.44174,39700000.0
2007-07-19 03:59:00,1.44162,1.44177,1.4415,1.44162,50600000.0
2007-07-19 04:00:00,1.44148,1.4416,1.44128,1.4416,95400000.0
2007-07-19 04:01:00,1.44166,1.44182,1.44143,1.44168,33700000.0
2007-07-19 04:02:00,1.44172,1.44172,1.44159,1.44164,48300000.0
2007-07-19 04:03:00,1.44161,1.4419,1.44148,1.4419,36200000.0
2007-07-19 04:04:00,1.44167,1.44178,1.4415,1.4415,45500000.0
2007-07-19 04:05:00,1.44107,1.44193,1.44107,1.44193,48700001.0
2007-07-19 04:06:00,1.44198,1.44208,1.44178,1.44208,25200000.0
2007-07-19 04:07:00,1.44182,1.442,1.44154,1.442,34000000.0
2007-07-19 04:08:00,1.44198,1.44213,1.44183,1.44208,53700000.0
2007-07-19 04:09:00,1.44185,1.44189,1.44154,1.44178,27800000.0
2007-07-19 04:10:00,1.44166,1.44184,1.44144,1.44184,43100000.0
2007-07-19 04:11:00,1.44178,1.44182,1.44157,1.44179,49400000.0
2007-07-19 04:12:00,1.4418,1.44186,1.44158,1.44174,46000000.0
2007-07-19 04:13:00,1.44183,1.44196,1.44138,1.44196,42600000.0
2007-07-19 04:14:00,1.44172,1.4419,1.44145,1.44164,67600000.0
2007-07-19 04:15:00,1.44173,1.44176,1.44161,1.44175,47500000.0
2007-07-19 04:16:00,1.44171,1.44181,1.44129,1.44176,40400000.0
2007-07-19 04:17:00,1.44164,1.44174,1.4415,1.4417,26200000.0
2007-07-19 04:18:00,1.44111,1.4416,1.44111,1.4416,37900000.0
2007-07-19 04:19:00,1.44147,1.44184,1.44147,1.44184,59700001.0
2007-07-19 04:20:00,1.44161,1.44173,1.44159,1.44166,38300000.0
2007-07-19 04:21:00,1.44133,1.44133,1.44111,1.44125,42000000.0
2007-07-19 04:22:00,1.44176,1.44177,1.44166,1.44172,28000000.0
2007-07-19 04:23:00,1.44168,1.44178,1.44168,1.4417,34000000.0
2007-07-19 04:24:00,1.44155,1.44168,1.44155,1.4416,25600000.0
2007-07-19 04:25:00,1.44145,1.44145,1.44078,1.44078,45200000.0
2007-07-19 04:26:00,1.44162,1.44165,1.4415,1.4415,50100000.0
2007-07-19 04:27:00,1.44169,1.44188,1.44159,1.44162,30400000.0
2007-07-19 04:28:00,1.44175,1.44175,1.44121,1.44161,30400000.0
2007-07-19 04:29:00,1.44159,1.4417,1.44137,1.4417,61100000.0
2007-07-19 04:30:00,1.44159,1.44184,1.44149,1.44149,54900000.0
2007-07-19 04:31:00,1.44125,1.4417,1.44125,1.44161,38500000.0
2007-07-19 04:32:00,1.44167,1.44181,1.44167,1.44168,40100000.0
2007-07-19 04:33:00,1.44184,1.44184,1.44155,1.44172,48700000.0
2007-07-19 04:34:00,1.44173,1.44196,1.44173,1.44181,49400000.0
2007-07-19 04:35:00,1.44168,1.44196,1.44168,1.44176,35400000.0
2007-07-19 04:36:00,1.44165,1.44165,1.4415,1.4415,33500000.0
2007-07-19 04:37:00,1.44186,1.44194,1.44152,1.44176,39600000.0
2007-07-19 04:38:00,1.4419,1.44214,1.44182,1.44214,40200000.0
2007-07-19 04:39:00,1.4419,1.44205,1.44161,1.44202,45800001.0
2007-07-19 04:40:00,1.44192,1.44202,1.44177,1.4418,49000000.0
2007-07-19 04:41:00,1.44172,1.442,1.44152,1.442,44200000.0
2007-07-19 04:42:00,1.44189,1.44209,1.44189,1.44201,54000000.0
2007-07-19 04:43:00,1.44192,1.44202,1.44182,1.44191,37400000.0
2007-07-19 04:44:00,1.44183,1.44196,1.44128,1.44186,40800000.0
2007-07-19 04:45:00,1.44186,1.44194,1.44176,1.44191,26400000.0
2007-07-19 04:46:00,1.44176,1.44191,1.44123,1.44123,30400000.0
2007-07-19 04:47:00,1.44192,1.44199,1.44181,1.44195,50200001.0
2007-07-19 04:48:00,1.44186,1.44196,1.44177,1.44196,49000000.0
2007-07-19 04:49:00,1.44174,1.4421,1.44163,1.4418,44200000.0
2007-07-19 04:50:00,1.44186,1.44204,1.44183,1.44198,29000000.0
2007-07-19 04:51:00,1.44184,1.44209,1.44176,1.44209,43900000.0
2007-07-19 04:52:00,1.44211,1.44217,1.44199,1.44199,23400000.0
2007-07-19 04:53:00,1.44216,1.44216,1.4419,1.44197,31900000.0
2007-07-19 04:54:00,1.44219,1.44219,1.44189,1.44193,33000000.0
2007-07-19 04:55:00,1.44202,1.44202,1.44173,1.44187,32000000.0
2007-07-19 04:56:00,1.44187,1.44214,1.44187,1.44206,28800000.0
2007-07-19 04:57:00,1.44183,1.44183,1.44173,1.44173,30000000.0
2007-07-19 04:58:00,1.44188,1.44188,1.44155,1.44175,43700000.0
2007-07-19 04:59:00,1.44165,1.44193,1.44165,1.44183,129600000.0
2007-07-19 05:00:00,1.44188,1.44193,1.44171,1.44188,42000000.0
2007-07-19 05:01:00,1.44165,1.44183,1.44165,1.44178,28000000.0
2007-07-19 05:02:00,1.44158,1.44198,1.44158,1.44181,31400000.0
2007-07-19 05:03:00,1.44181,1.44182,1.44167,1.44182,23400000.0
2007-07-19 05:04:00,1.44165,1.44184,1.44165,1.44179,36100000.0
2007-07-19 05:05:00,1.44156,1.44185,1.44156,1.44174,16000000.0
2007-07-19 05:06:00,1.44167,1.44177,1.44149,1.44169,43500000.0
2007-07-19 05:07:00,1.44164,1.44171,1.44142,1.44169,34200000.0
2007-07-19 05:08:00,1.44169,1.44177,1.44159,1.44169,24600000.0
2007-07-19 05:09:00,1.44139,1.44139,1.44104,1.44114,64200000.0
2007-07-19 05:10:00,1.44161,1.44179,1.44139,1.44164,48400000.0
2007-07-19 05:11:00,1.44173,1.44186,1.44149,1.44149,29000000.0
2007-07-19 05:12:00,1.44166,1.44176,1.44156,1.44174,31600000.0
2007-07-19 05:13:00,1.44166,1.44186,1.44166,1.44171,45000000.0
2007-07-19 05:14:00,1.44181,1.44181,1.44161,1.44173,16000000.0
2007-07-19 05:15:00,1.44173,1.44173,1.44144,1.44157,33000000.0
2007-07-19 05:16:00,1.44164,1.44185,1.44162,1.44178,42900000.0
2007-07-19 05:17:00,1.44164,1.44189,1.44164,1.44175,28600000.0
2007-07-19 05:18:00,1.44181,1.44186,1.44164,1.44164,28400000.0
2007-07-19 05:19:00,1.44141,1.44184,1.44141,1.44176,82700000.0
2007-07-19 05:20:00,1.44169,1.44183,1.44158,1.44174,35000000.0
2007-07-19 05:21:00,1.44178,1.44184,1.44164,1.44168,20600000.0
2007-07-19 05:22:00,1.44148,1.4415,1.44129,1.44139,42200000.0
2007-07-19 05:23:00,1.4407,1.44156,1.4407,1.44147,42000000.0
2007-07-19 05:24:00,1.44167,1.44188,1.44167,1.44179,43400000.0
2007-07-19 05:25:00,1.44166,1.44193,1.44156,1.44182,68900001.0
2007-07-19 05:26:00,1.44199,1.44209,1.44196,1.44197,40800000.0
2007-07-19 05:27:00,1.44221,1.44226,1.44204,1.44208,54700000.0
2007-07-19 05:28:00,1.44208,1.44214,1.44141,1.44214,25200000.0
2007-07-19 05:29:00,1.442,1.44216,1.44191,1.44203,47400000.0
2007-07-19 05:30:00,1.44187,1.44202,1.44176,1.44198,34300000.0
2007-07-19 05:31:00,1.44195,1.44207,1.44182,1.44185,47200001.0
2007-07-19 05:32:00,1.44192,1.44201,1.44157,1.44184,35000000.0
2007-07-19 05:33:00,1.44209,1.44209,1.44167,1.44167,46800000.0
2007-07-19 05:34:00,1.4418,1.4418,1.44159,1.44168,41100000.0
2007-07-19 05:35:00,1.44175,1.44175,1.4415,1.44174,26800000.0
2007-07-19 05:36:00,1.44164,1.44191,1.44164,1.44175,32600000.0
2007-07-19 05:37:00,1.44168,1.44178,1.44153,1.44173,31200000.0
2007-07-19 05:38:00,1.44153,1.44158,1.44113,1.44122,41400000.0
2007-07-19 05:39:00,1.44129,1.44155,1.44114,1.44141,23600000.0
2007-07-19 05:40:00,1.4414,1.44158,1.4414,1.44143,29300000.0
2007-07-19 05:41:00,1.44149,1.44156,1.44118,1.44155,58500000.0
2007-07-19 05:42:00,1.44152,1.44162,1.44134,1.44153,35400000.0
2007-07-19 05:43:00,1.4413,1.44159,1.4413,1.4413,42800000.0
2007-07-19 05:44:00,1.44133,1.44163,1.44132,1.44152,37400000.0
2007-07-19 05:45:00,1.44141,1.44164,1.44135,1.44135,39000000.0
2007-07-19 05:46:00,1.4414,1.44145,1.44133,1.44133,30800000.0
2007-07-19 05:47:00,1.44118,1.44143,1.44118,1.44128,53700000.0
2007-07-19 05:48:00,1.4412,1.44147,1.44116,1.44131,29400000.0
2007-07-19 05:49:00,1.44143,1.4415,1.4413,1.44137,65000000.0
2007-07-19 05:50:00,1.44121,1.44137,1.44104,1.44134,28200000.0
2007-07-19 05:51:00,1.44147,1.44147,1.44107,1.44107,38800000.0
2007-07-19 05:52:00,1.44143,1.44172,1.44141,1.44141,40300000.0
2007-07-19 05:53:00,1.44153,1.44163,1.4412,1.44163,43200000.0
2007-07-19 05:54:00,1.44157,1.44157,1.44115,1.44131,31200000.0
2007-07-19 05:55:00,1.44124,1.44139,1.44099,1.44122,41100000.0
2007-07-19 05:56:00,1.44131,1.44131,1.44109,1.44129,31700000.0
2007-07-19 05:57:00,1.4411,1.4413,1.44107,1.44114,47200000.0
2007-07-19 05:58:00,1.44112,1.44132,1.44108,1.44115,47100001.0
2007-07-19 05:59:00,1.44127,1.44127,1.44114,1.44119,56300000.0
2007-07-19 06:00:00,1.44105,1.44131,1.44099,1.44119,49000001.0
2007-07-19 06:01:00,1.44086,1.44122,1.44086,1.44094,30200000.0
2007-07-19 06:02:00,1.44136,1.44153,1.44103,1.44153,52400000.0
2007-07-19 06:03:00,1.44139,1.44144,1.44121,1.44127,45500000.0
2007-07-19 06:04:00,1.44128,1.44131,1.44111,1.44126,66200000.0
2007-07-19 06:05:00,1.44129,1.44147,1.44111,1.44111,36600000.0
2007-07-19 06:06:00,1.44111,1.44133,1.44111,1.44123,31900000.0
2007-07-19 06:07:00,1.44123,1.44123,1.44101,1.44104,52300000.0
2007-07-19 06:08:00,1.44108,1.44122,1.44098,1.44113,35000000.0
2007-07-19 06:09:00,1.44102,1.44102,1.44083,1.44083,37600000.0
2007-07-19 06:10:00,1.44096,1.44106,1.4409,1.44096,42900001.0
2007-07-19 06:11:00,1.44092,1.44128,1.44092,1.44095,36000000.0
2007-07-19 06:12:00,1.44093,1.44106,1.44085,1.44085,36900000.0
2007-07-19 06:13:00,1.44099,1.4413,1.44098,1.44119,40000000.0
2007-07-19 06:14:00,1.44129,1.44132,1.44084,1.44112,46500000.0
2007-07-19 06:15:00,1.44121,1.44143,1.44109,1.44122,23300000.0
2007-07-19 06:16:00,1.44141,1.44144,1.44125,1.44136,35400000.0
2007-07-19 06:17:00,1.44108,1.44148,1.44108,1.44143,17000000.0
2007-07-19 06:18:00,1.44144,1.44161,1.44135,1.44147,33200000.0
2007-07-19 06:19:00,1.44148,1.44153,1.44133,1.44133,39200000.0
2007-07-19 06:20:00,1.44145,1.44146,1.44124,1.44124,30400000.0
2007-07-19 06:21:00,1.44141,1.44154,1.44133,1.44154,43200001.0
2007-07-19 06:22:00,1.44158,1.44171,1.44158,1.4417,39100000.0
2007-07-19 06:23:00,1.44168,1.44186,1.44142,1.44186,49400000.0
2007-07-19 06:24:00,1.44181,1.44181,1.44143,1.44171,30200000.0
2007-07-19 06:25:00,1.44176,1.44185,1.44171,1.44181,49200001.0
2007-07-19 06:26:00,1.44176,1.4419,1.44164,1.44179,31100000.0
2007-07-19 06:27:00,1.44164,1.44187,1.44158,1.44187,33500000.0
2007-07-19 06:28:00,1.44189,1.44217,1.44189,1.44217,44400001.0
2007-07-19 06:29:00,1.44213,1.44231,1.4421,1.44231,30600000.0
2007-07-19 06:30:00,1.4423,1.44236,1.4422,1.44236,30400000.0
2007-07-19 06:31:00,1.44224,1.44232,1.44216,1.44216,20400000.0
2007-07-19 06:32:00,1.4422,1.4422,1.44193,1.44204,32800000.0
2007-07-19 06:33:00,1.44194,1.44215,1.44189,1.44201,34400000.0
2007-07-19 06:34:00,1.44166,1.44221,1.44166,1.44183,58400001.0
2007-07-19 06:35:00,1.44174,1.44201,1.44162,1.44178,57200000.0
2007-07-19 06:36:00,1.44151,1.44201,1.44151,1.44189,38400000.0
2007-07-19 06:37:00,1.44177,1.44177,1.44117,1.44117,34800000.0
2007-07-19 06:38:00,1.44158,1.44167,1.44139,1.44139,35800001.0
2007-07-19 06:39:00,1.44146,1.44167,1.44146,1.44155,42400000.0
2007-07-19 06:40:00,1.4415,1.4417,1.4415,1.4417,33000000.0
2007-07-19 06:41:00,1.4415,1.44181,1.44114,1.44181,54200000.0
2007-07-19 06:42:00,1.44132,1.4417,1.44132,1.44165,49600001.0
2007-07-19 06:43:00,1.4418,1.4419,1.44147,1.44147,25600000.0
2007-07-19 06:44:00,1.44167,1.44181,1.44163,1.44177,37400000.0
2007-07-19 06:45:00,1.44173,1.44193,1.44159,1.44159,60600000.0
2007-07-19 06:46:00,1.44163,1.44183,1.44157,1.4416,44200000.0
2007-07-19 06:47:00,1.44175,1.44188,1.44161,1.44165,52100000.0
2007-07-19 06:48:00,1.44164,1.44185,1.44148,1.44167,39000000.0
2007-07-19 06:49:00,1.44151,1.44172,1.44146,1.4417,54700001.0
2007-07-19 06:50:00,1.44169,1.44181,1.44156,1.44181,23400000.0
2007-07-19 06:51:00,1.44176,1.44176,1.44152,1.44166,39000000.0
2007-07-19 06:52:00,1.44176,1.44188,1.4416,1.44188,34600000.0
2007-07-19 06:53:00,1.44174,1.44174,1.44147,1.44169,48500000.0
2007-07-19 06:54:00,1.44157,1.44179,1.44141,1.44141,44600000.0
2007-07-19 06:55:00,1.44179,1.44183,1.44169,1.44183,37000000.0
2007-07-19 06:56:00,1.44183,1.44194,1.44174,1.44174,44400000.0
2007-07-19 06:57:00,1.44126,1.44139,1.44091,1.44101,40400000.0
2007-07-19 06:58:00,1.44151,1.44186,1.44131,1.44172,31600000.0
2007-07-19 06:59:00,1.44174,1.44183,1.44141,1.44161,30800000.0
2007-07-19 07:00:00,1.44172,1.44173,1.44154,1.44157,56200000.0
2007-07-19 07:01:00,1.44172,1.44178,1.44157,1.44167,38600000.0
2007-07-19 07:02:00,1.44161,1.44179,1.44161,1.44164,62600001.0
2007-07-19 07:03:00,1.44181,1.44181,1.44169,1.44174,25800000.0
2007-07-19 07:04:00,1.44182,1.44186,1.44152,1.44156,27900000.0
2007-07-19 07:05:00,1.44152,1.44165,1.44129,1.44129,46000000.0
2007-07-19 07:06:00,1.44141,1.44167,1.44141,1.44166,42800000.0
2007-07-19 07:07:00,1.44163,1.44172,1.44148,1.44153,45900000.0
2007-07-19 07:08:00,1.44155,1.44168,1.44145,1.44145,20800000.0
2007-07-19 07:09:00,1.44158,1.44158,1.44142,1.44148,32400000.0
2007-07-19 07:10:00,1.4416,1.44177,1.4416,1.44176,35300000.0
2007-07-19 07:11:00,1.44181,1.4419,1.44163,1.44163,55600000.0
2007-07-19 07:12:00,1.44173,1.44173,1.44127,1.44149,35200000.0
2007-07-19 07:13:00,1.44171,1.44173,1.44161,1.44173,36100000.0
2007-07-19 07:14:00,1.44154,1.44188,1.44154,1.44175,54800000.0
2007-07-19 07:15:00,1.44184,1.44193,1.44156,1.44183,25400000.0
2007-07-19 07:16:00,1.44158,1.44207,1.44158,1.44186,30400000.0
2007-07-19 07:17:00,1.44182,1.44182,1.44141,1.44174,47200000.0
2007-07-19 07:18:00,1.44175,1.44179,1.44144,1.44168,38800000.0
2007-07-19 07:19:00,1.44147,1.4417,1.44147,1.44148,31900000.0
2007-07-19 07:20:00,1.4414,1.44166,1.44121,1.44145,47000000.0
2007-07-19 07:21:00,1.44153,1.4417,1.44146,1.44166,28000000.0
2007-07-19 07:22:00,1.44155,1.44155,1.44128,1.44153,45400000.0
2007-07-19 07:23:00,1.44156,1.44169,1.44142,1.44152,61200001.0
2007-07-19 07:24:00,1.44141,1.44156,1.44136,1.44143,41000000.0
2007-07-19 07:25:00,1.44146,1.44146,1.44122,1.44136,43300000.0
2007-07-19 07:26:00,1.44144,1.44164,1.44144,1.44164,42700000.0
2007-07-19 07:27:00,1.44154,1.44154,1.44104,1.44131,44800000.0
2007-07-19 07:28:00,1.44138,1.44158,1.44108,1.44151,45600000.0
2007-07-19 07:29:00,1.44166,1.44176,1.44158,1.44176,50900000.0
2007-07-19 07:30:00,1.44178,1.44178,1.44129,1.44178,38000000.0
2007-07-19 07:31:00,1.44173,1.44202,1.4417,1.44202,75900000.0
2007-07-19 07:32:00,1.4418,1.44209,1.4416,1.44209,51300000.0
2007-07-19 07:33:00,1.44197,1.44229,1.44185,1.44185,58800000.0
2007-07-19 07:34:00,1.44206,1.44234,1.44205,1.44231,29800000.0
2007-07-19 07:35:00,1.44194,1.44223,1.44192,1.44223,28000000.0
2007-07-19 07:36:00,1.44213,1.44219,1.44187,1.4421,38000000.0
2007-07-19 07:37:00,1.44209,1.4422,1.442,1.44213,34000000.0
2007-07-19 07:38:00,1.44215,1.44216,1.44205,1.44205,38600000.0
2007-07-19 07:39:00,1.44195,1.44224,1.44195,1.44208,45200001.0
2007-07-19 07:40:00,1.44205,1.4422,1.44196,1.44203,33800000.0
2007-07-19 07:41:00,1.44203,1.44223,1.44198,1.44213,35800000.0
2007-07-19 07:42:00,1.44193,1.44212,1.44171,1.44202,48400000.0
2007-07-19 07:43:00,1.44205,1.44226,1.44194,1.44209,27600000.0
2007-07-19 07:44:00,1.44221,1.44221,1.44203,1.44218,26100000.0
2007-07-19 07:45:00,1.4421,1.44212,1.44149,1.442,37400000.0
2007-07-19 07:46:00,1.44207,1.44216,1.44192,1.44216,44200000.0
2007-07-19 07:47:00,1.44212,1.44215,1.44171,1.44211,56100000.0
2007-07-19 07:48:00,1.44206,1.44217,1.44198,1.44212,30600000.0
2007-07-19 07:49:00,1.44208,1.44234,1.44184,1.44184,42400000.0
2007-07-19 07:50:00,1.44213,1.44215,1.4421,1.4421,36300000.0
2007-07-19 07:51:00,1.44195,1.44215,1.44175,1.44215,34000000.0
2007-07-19 07:52:00,1.442,1.44207,1.44173,1.44194,39600000.0
2007-07-19 07:53:00,1.44196,1.44217,1.44189,1.44193,30400000.0
2007-07-19 07:54:00,1.44177,1.44205,1.4416,1.44167,56300000.0
2007-07-19 07:55:00,1.44184,1.44198,1.44155,1.44198,59700000.0
2007-07-19 07:56:00,1.44193,1.44197,1.4417,1.44197,40500000.0
2007-07-19 07:57:00,1.44179,1.44191,1.4417,1.44191,30400000.0
2007-07-19 07:58:00,1.44183,1.44212,1.44183,1.44197,41400000.0
2007-07-19 07:59:00,1.4416,1.44206,1.4416,1.4418,68400000.0
2007-07-19 08:00:00,1.4418,1.44224,1.4418,1.44218,38800000.0
2007-07-19 08:01:00,1.44211,1.44233,1.44205,1.44205,28400000.0
2007-07-19 08:02:00,1.44206,1.44206,1.44174,1.44178,46600001.0
2007-07-19 08:03:00,1.44183,1.44203,1.4417,1.44181,33000000.0
2007-07-19 08:04:00,1.44184,1.44208,1.44184,1.442,30000000.0
2007-07-19 08:05:00,1.44213,1.44218,1.44213,1.44218,38400001.0
2007-07-19 08:06:00,1.4421,1.44224,1.44191,1.44207,39600000.0
2007-07-19 08:07:00,1.44208,1.44226,1.44195,1.44206,78700000.0
2007-07-19 08:08:00,1.44216,1.44226,1.44207,1.44207,27200000.0
2007-07-19 08:09:00,1.44208,1.44221,1.44191,1.44221,61400000.0
2007-07-19 08:10:00,1.44217,1.44221,1.442,1.44221,46500001.0
2007-07-19 08:11:00,1.44208,1.44237,1.44201,1.44237,24400000.0
2007-07-19 08:12:00,1.44235,1.44235,1.44211,1.44222,42400000.0
2007-07-19 08:13:00,1.44184,1.44238,1.44184,1.44231,34900000.0
2007-07-19 08:14:00,1.44234,1.44246,1.44234,1.44237,42300000.0
2007-07-19 08:15:00,1.4425,1.44254,1.44242,1.44245,54100000.0
2007-07-19 08:16:00,1.44237,1.44255,1.4421,1.44255,25400000.0
2007-07-19 08:17:00,1.44259,1.44259,1.44216,1.44233,40200000.0
2007-07-19 08:18:00,1.44255,1.44269,1.44241,1.44257,47000000.0
2007-07-19 08:19:00,1.44252,1.44277,1.44243,1.44261,43600000.0
2007-07-19 08:20:00,1.44274,1.44283,1.44261,1.44281,39700000.0
2007-07-19 08:21:00,1.4427,1.44296,1.44262,1.44262,24600000.0
2007-07-19 08:22:00,1.44264,1.44306,1.44264,1.44291,37800000.0
2007-07-19 08:23:00,1.44277,1.44277,1.44248,1.44255,37400000.0
2007-07-19 08:24:00,1.44271,1.4428,1.44233,1.44249,42900000.0
2007-07-19 08:25:00,1.44248,1.44265,1.44244,1.44244,24300000.0
2007-07-19 08:26:00,1.44274,1.44322,1.44274,1.44321,58100000.0
2007-07-19 08:27:00,1.44306,1.4431,1.44278,1.44278,36100000.0
2007-07-19 08:28:00,1.4428,1.4428,1.44263,1.44272,52000000.0
2007-07-19 08:29:00,1.44272,1.44294,1.4426,1.44294,36400000.0
2007-07-19 08:30:00,1.44285,1.44294,1.4425,1.44279,28000000.0
2007-07-19 08:31:00,1.44285,1.44301,1.44268,1.44294,41600001.0
2007-07-19 08:32:00,1.44301,1.44316,1.44283,1.44315,30200000.0
2007-07-19 08:33:00,1.44319,1.44333,1.44302,1.44302,33000000.0
2007-07-19 08:34:00,1.44318,1.44327,1.44286,1.44327,41200000.0
2007-07-19 08:35:00,1.44319,1.44331,1.44303,1.44323,32400000.0
2007-07-19 08:36:00,1.44325,1.44325,1.44283,1.4431,43600000.0
2007-07-19 08:37:00,1.44332,1.44384,1.44332,1.44377,37200000.0
2007-07-19 08:38:00,1.44352,1.44357,1.44329,1.44333,33000000.0
2007-07-19 08:39:00,1.44357,1.44378,1.44337,1.44367,41100000.0
2007-07-19 08:40:00,1.4437,1.4439,1.44335,1.4439,56800000.0
2007-07-19 08:41:00,1.44367,1.44367,1.44339,1.44348,31000000.0
2007-07-19 08:42:00,1.44341,1.44341,1.44305,1.44312,34400000.0
2007-07-19 08:43:00,1.44323,1.44327,1.44302,1.44303,27800000.0
2007-07-19 08:44:00,1.44325,1.4433,1.44302,1.4433,39900000.0
2007-07-19 08:45:00,1.44328,1.44356,1.44328,1.44328,43000000.0
2007-07-19 08:46:00,1.44348,1.44354,1.44336,1.44347,35400000.0
2007-07-19 08:47:00,1.44332,1.44332,1.44288,1.44288,46800001.0
2007-07-19 08:48:00,1.44308,1.44318,1.44298,1.44305,31600000.0
2007-07-19 08:49:00,1.44277,1.44313,1.44272,1.44313,41600000.0
2007-07-19 08:50:00,1.44282,1.44293,1.4427,1.44293,37400000.0
2007-07-19 08:51:00,1.44304,1.44324,1.44297,1.44299,46100000.0
2007-07-19 08:52:00,1.44328,1.44328,1.44285,1.44299,53000000.0
2007-07-19 08:53:00,1.44316,1.44323,1.44308,1.44323,33000000.0
2007-07-19 08:54:00,1.44308,1.44338,1.44295,1.44338,37400000.0
2007-07-19 08:55:00,1.44337,1.44341,1.44309,1.44323,22400000.0
2007-07-19 08:56:00,1.44321,1.44338,1.44302,1.44324,45800000.0
2007-07-19 08:57:00,1.44339,1.44346,1.4433,1.44337,21200000.0
2007-07-19 08:58:00,1.44353,1.44353,1.44319,1.44352,39800000.0
2007-07-19 08:59:00,1.44339,1.44347,1.44315,1.44338,27000000.0
2007-07-19 09:00:00,1.44337,1.4434,1.44294,1.44339,30800000.0
2007-07-19 09:01:00,1.44342,1.44355,1.44339,1.4435,38300000.0
2007-07-19 09:02:00,1.44357,1.44382,1.44357,1.44382,20000000.0
2007-07-19 09:03:00,1.44347,1.44385,1.44347,1.44354,47000000.0
2007-07-19 09:04:00,1.44376,1.44386,1.44366,1.44366,25400000.0
2007-07-19 09:05:00,1.44386,1.44386,1.44353,1.44383,44200001.0
2007-07-19 09:06:00,1.44369,1.44391,1.44362,1.44391,41000000.0
2007-07-19 09:07:00,1.4438,1.44405,1.44374,1.44377,46900000.0
2007-07-19 09:08:00,1.44394,1.44414,1.4439,1.44401,36800000.0
2007-07-19 09:09:00,1.44402,1.44408,1.44379,1.44389,51600000.0
2007-07-19 09:10:00,1.44381,1.44418,1.44379,1.44414,44200000.0
2007-07-19 09:11:00,1.44417,1.4445,1.44412,1.4443,46400000.0
2007-07-19 09:12:00,1.44441,1.44443,1.44429,1.44439,48600000.0
2007-07-19 09:13:00,1.44428,1.44445,1.44421,1.4443,30600000.0
2007-07-19 09:14:00,1.44414,1.44462,1.44414,1.44455,33400000.0
2007-07-19 09:15:00,1.44435,1.44443,1.44412,1.44427,51600001.0
2007-07-19 09:16:00,1.44413,1.44433,1.44403,1.44415,22800000.0
2007-07-19 09:17:00,1.44419,1.44419,1.44389,1.44403,34300000.0
2007-07-19 09:18:00,1.44411,1.44411,1.44374,1.44374,28000000.0
2007-07-19 09:19:00,1.44371,1.44401,1.44361,1.44388,35600000.0
2007-07-19 09:20:00,1.44395,1.4444,1.44384,1.44419,28400000.0
2007-07-19 09:21:00,1.44438,1.4444,1.44376,1.44376,25600000.0
2007-07-19 09:22:00,1.44345,1.44365,1.44345,1.44364,30200000.0
2007-07-19 09:23:00,1.44351,1.44364,1.44343,1.44345,40400000.0
2007-07-19 09:24:00,1.44372,1.44372,1.44337,1.44358,23400000.0
2007-07-19 09:25:00,1.44346,1.44357,1.44337,1.44343,22200000.0
2007-07-19 09:26:00,1.44336,1.44373,1.44336,1.44373,44600000.0
2007-07-19 09:27:00,1.44357,1.44357,1.44333,1.44357,47300000.0
2007-07-19 09:28:00,1.44362,1.44368,1.44347,1.44368,27700000.0
2007-07-19 09:29:00,1.44373,1.44392,1.44373,1.44388,38800000.0
2007-07-19 09:30:00,1.44374,1.44391,1.4435,1.44378,33800000.0
2007-07-19 09:31:00,1.4438,1.44401,1.44379,1.44386,70600001.0
2007-07-19 09:32:00,1.44401,1.44403,1.44352,1.44365,38200000.0
2007-07-19 09:33:00,1.44371,1.44371,1.44357,1.44363,31000000.0
2007-07-19 09:34:00,1.4436,1.44371,1.44342,1.44361,30600000.0
2007-07-19 09:35:00,1.44344,1.44344,1.44285,1.44296,37600000.0
2007-07-19 09:36:00,1.44277,1.44283,1.44268,1.44268,26000000.0
2007-07-19 09:37:00,1.4426,1.44272,1.44259,1.44261,45000000.0
2007-07-19 09:38:00,1.4425,1.4425,1.44218,1.44228,44900000.0
2007-07-19 09:39:00,1.44218,1.44245,1.44208,1.44208,29400000.0
2007-07-19 09:40:00,1.44198,1.44223,1.44185,1.44214,28200000.0
2007-07-19 09:41:00,1.44215,1.44218,1.44182,1.44192,30000000.0
2007-07-19 09:42:00,1.44175,1.44198,1.44175,1.44179,41900000.0
2007-07-19 09:43:00,1.44191,1.44224,1.44191,1.44213,31100000.0
2007-07-19 09:44:00,1.44211,1.44234,1.44205,1.44211,23800000.0
2007-07-19 09:45:00,1.44218,1.44218,1.44148,1.44148,30600001.0
2007-07-19 09:46:00,1.44181,1.44196,1.44153,1.44163,35600000.0
2007-07-19 09:47:00,1.44157,1.44171,1.44149,1.44158,39000000.0
2007-07-19 09:48:00,1.44153,1.44188,1.44136,1.44154,50600000.0
2007-07-19 09:49:00,1.44141,1.44162,1.44122,1.44139,29400000.0
2007-07-19 09:50:00,1.44143,1.44155,1.44099,1.44099,40000000.0
2007-07-19 09:51:00,1.44102,1.44106,1.44081,1.44104,41000000.0
2007-07-19 09:52:00,1.44098,1.44112,1.44084,1.44112,36000000.0
2007-07-19 09:53:00,1.4409,1.44106,1.44075,1.44075,48100000.0
2007-07-19 09:54:00,1.4409,1.4409,1.44016,1.44036,31000000.0
2007-07-19 09:55:00,1.4402,1.4404,1.44006,1.44007,59400000.0
2007-07-19 09:56:00,1.43974,1.44007,1.4396,1.43968,30400000.0
2007-07-19 09:57:00,1.43983,1.44,1.43973,1.43973,43000000.0
2007-07-19 09:58:00,1.43956,1.43971,1.43928,1.43971,52500001.0
2007-07-19 09:59:00,1.43974,1.43988,1.43967,1.43988,41800000.0
2007-07-19 10:00:00,1.43952,1.44022,1.43952,1.44013,40600000.0
2007-07-19 10:01:00,1.44023,1.44027,1.44007,1.44021,54200000.0
2007-07-19 10:02:00,1.44015,1.4403,1.43988,1.44012,52300001.0
2007-07-19 10:03:00,1.44013,1.44029,1.44,1.44,48700000.0
2007-07-19 10:04:00,1.44024,1.44025,1.43959,1.44007,30800000.0
2007-07-19 10:05:00,1.44007,1.44033,1.43968,1.43996,34000000.0
2007-07-19 10:06:00,1.44001,1.44003,1.43979,1.43984,18600000.0
2007-07-19 10:07:00,1.44014,1.44022,1.44005,1.44017,44800000.0
2007-07-19 10:08:00,1.44009,1.44033,1.44004,1.44009,32000000.0
2007-07-19 10:09:00,1.44019,1.44019,1.44,1.44013,37700000.0
2007-07-19 10:10:00,1.44005,1.44011,1.43961,1.44001,46800000.0
2007-07-19 10:11:00,1.43992,1.44007,1.43955,1.43985,29000000.0
2007-07-19 10:12:00,1.43984,1.44006,1.43979,1.43979,31100000.0
2007-07-19 10:13:00,1.43984,1.43991,1.43962,1.43981,97100000.0
2007-07-19 10:14:00,1.4398,1.44004,1.43979,1.43983,33200000.0
2007-07-19 10:15:00,1.43976,1.43999,1.43976,1.43999,36200000.0
2007-07-19 10:16:00,1.44014,1.44023,1.43989,1.44002,33000000.0
2007-07-19 10:17:00,1.43991,1.44,1.43939,1.43958,32800000.0
2007-07-19 10:18:00,1.43961,1.43982,1.43961,1.43982,56800000.0
2007-07-19 10:19:00,1.4398,1.43983,1.43964,1.43977,47200000.0
2007-07-19 10:20:00,1.43979,1.43986,1.43973,1.43983,29600000.0
2007-07-19 10:21:00,1.43977,1.4401,1.43977,1.43983,62300000.0
2007-07-19 10:22:00,1.44002,1.44011,1.43951,1.4401,26800000.0
2007-07-19 10:23:00,1.44008,1.44028,1.43999,1.44005,75400000.0
2007-07-19 10:24:00,1.44008,1.44014,1.43995,1.44014,27800000.0
2007-07-19 10:25:00,1.44016,1.44016,1.43989,1.44002,34900000.0
2007-07-19 10:26:00,1.43998,1.44026,1.4399,1.44021,43000000.0
2007-07-19 10:27:00,1.44023,1.44032,1.43995,1.43995,28000000.0
2007-07-19 10:28:00,1.43998,1.44013,1.43992,1.44003,40900000.0
2007-07-19 10:29:00,1.44008,1.44012,1.43972,1.43993,40600000.0
2007-07-19 10:30:00,1.43988,1.44,1.43955,1.43986,38400000.0
2007-07-19 10:31:00,1.4398,1.43989,1.43966,1.43975,47700000.0
2007-07-19 10:32:00,1.43942,1.43969,1.43929,1.43946,30000000.0
2007-07-19 10:33:00,1.43925,1.43933,1.43909,1.43918,39600000.0
2007-07-19 10:34:00,1.43933,1.43941,1.43917,1.43918,39200000.0
2007-07-19 10:35:00,1.43928,1.43962,1.43911,1.43955,26700000.0
2007-07-19 10:36:00,1.43964,1.43982,1.43952,1.43952,25800000.0
2007-07-19 10:37:00,1.43984,1.43997,1.43969,1.43971,53500000.0
2007-07-19 10:38:00,1.43988,1.43997,1.43937,1.43983,47800000.0
2007-07-19 10:39:00,1.43983,1.44015,1.43967,1.44015,19600000.0
2007-07-19 10:40:00,1.44021,1.44043,1.44002,1.44032,33000000.0
2007-07-19 10:41:00,1.44061,1.44111,1.44059,1.44111,71400001.0
2007-07-19 10:42:00,1.44112,1.4412,1.44065,1.44108,33700000.0
2007-07-19 10:43:00,1.44098,1.44131,1.44091,1.44107,32600000.0
2007-07-19 10:44:00,1.44102,1.44102,1.44056,1.44076,30600000.0
2007-07-19 10:45:00,1.44054,1.44061,1.44015,1.44015,69600002.0
2007-07-19 10:46:00,1.44045,1.44045,1.44016,1.44037,44900000.0
2007-07-19 10:47:00,1.44062,1.44087,1.44062,1.44065,40200000.0
2007-07-19 10:48:00,1.44063,1.44074,1.44051,1.44072,20400000.0
2007-07-19 10:49:00,1.44081,1.44089,1.44066,1.44075,45900000.0
2007-07-19 10:50:00,1.44092,1.44109,1.44083,1.44099,52000001.0
2007-07-19 10:51:00,1.4408,1.4408,1.44054,1.44054,34200000.0
2007-07-19 10:52:00,1.44065,1.44085,1.44061,1.44063,47200000.0
2007-07-19 10:53:00,1.44097,1.4416,1.44097,1.44142,26600000.0
2007-07-19 10:54:00,1.44122,1.44122,1.44043,1.44059,39000000.0
2007-07-19 10:55:00,1.44088,1.44108,1.44075,1.441,27200000.0
2007-07-19 10:56:00,1.44089,1.44089,1.44056,1.44075,18000000.0
2007-07-19 10:57:00,1.4406,1.44087,1.44053,1.44086,38700000.0
2007-07-19 10:58:00,1.44112,1.44141,1.44108,1.44112,62000000.0
2007-07-19 10:59:00,1.44114,1.44117,1.44074,1.44074,49800000.0
2007-07-19 11:00:00,1.44095,1.44095,1.44048,1.44048,35000000.0
2007-07-19 11:01:00,1.44047,1.44086,1.44045,1.44079,41100000.0
2007-07-19 11:02:00,1.441,1.44107,1.4406,1.44062,27800000.0
2007-07-19 11:03:00,1.44076,1.44093,1.4407,1.44092,64100002.0
2007-07-19 11:04:00,1.44114,1.44136,1.44107,1.44135,27600000.0
2007-07-19 11:05:00,1.44142,1.44142,1.44108,1.44132,33600000.0
2007-07-19 11:06:00,1.44148,1.44152,1.44124,1.44152,48400000.0
2007-07-19 11:07:00,1.44164,1.442,1.44164,1.442,32800000.0
2007-07-19 11:08:00,1.44219,1.44239,1.44203,1.44228,32400000.0
2007-07-19 11:09:00,1.44203,1.44232,1.442,1.4422,43900000.0
2007-07-19 11:10:00,1.44199,1.44233,1.44199,1.44233,29000000.0
2007-07-19 11:11:00,1.44252,1.44263,1.44217,1.44262,32800000.0
2007-07-19 11:12:00,1.44248,1.44292,1.44244,1.44291,52700000.0
2007-07-19 11:13:00,1.44292,1.44292,1.44262,1.44266,58600000.0
2007-07-19 11:14:00,1.44241,1.44272,1.44238,1.44247,35600000.0
2007-07-19 11:15:00,1.44278,1.44342,1.44278,1.44325,34000000.0
2007-07-19 11:16:00,1.44321,1.44328,1.4431,1.44312,41200000.0
2007-07-19 11:17:00,1.44306,1.44326,1.44304,1.44318,29000000.0
2007-07-19 11:18:00,1.44331,1.44373,1.44309,1.44309,43700000.0
2007-07-19 11:19:00,1.44361,1.4439,1.44361,1.4439,27200000.0
2007-07-19 11:20:00,1.44395,1.44407,1.44393,1.44396,43600000.0
2007-07-19 11:21:00,1.44394,1.44394,1.44365,1.44374,63800000.0
2007-07-19 11:22:00,1.44373,1.4439,1.44361,1.44375,31600000.0
2007-07-19 11:23:00,1.44354,1.44362,1.44329,1.44329,49400000.0
2007-07-19 11:24:00,1.44353,1.44353,1.44327,1.44349,42600000.0
2007-07-19 11:25:00,1.44354,1.44373,1.44337,1.4437,46600000.0
2007-07-19 11:26:00,1.44373,1.4438,1.44362,1.44375,40900000.0
2007-07-19 11:27:00,1.44365,1.44399,1.44336,1.44399,48100000.0
2007-07-19 11:28:00,1.44382,1.44382,1.44365,1.44378,45400000.0
2007-07-19 11:29:00,1.44389,1.44393,1.44376,1.44389,49400000.0
2007-07-19 11:30:00,1.44375,1.44375,1.44339,1.44349,47200000.0
2007-07-19 11:31:00,1.44336,1.44362,1.4433,1.44352,39800000.0
2007-07-19 11:32:00,1.44317,1.44336,1.4429,1.4429,28000000.0
2007-07-19 11:33:00,1.44279,1.44305,1.44279,1.44289,53100000.0
2007-07-19 11:34:00,1.44261,1.44303,1.44251,1.44301,35200000.0
2007-07-19 11:35:00,1.44287,1.44294,1.44259,1.44259,34400000.0
2007-07-19 11:36:00,1.44249,1.4425,1.44232,1.4425,26600000.0
2007-07-19 11:37:00,1.44233,1.44261,1.44223,1.44261,37400000.0
2007-07-19 11:38:00,1.44271,1.44286,1.44256,1.44284,47400001.0
2007-07-19 11:39:00,1.44271,1.44288,1.44259,1.44275,71400001.0
2007-07-19 11:40:00,1.44289,1.44303,1.44262,1.443,53100000.0
2007-07-19 11:41:00,1.4427,1.4427,1.44235,1.44237,43400000.0
2007-07-19 11:42:00,1.44237,1.44247,1.44229,1.44232,16200000.0
2007-07-19 11:43:00,1.44246,1.44253,1.44223,1.4424,57000000.0
2007-07-19 11:44:00,1.44264,1.44276,1.44253,1.44253,38500000.0
2007-07-19 11:45:00,1.44269,1.44275,1.44244,1.44275,46500000.0
2007-07-19 11:46:00,1.44264,1.44264,1.44233,1.44235,17400000.0
2007-07-19 11:47:00,1.44233,1.44238,1.44216,1.44217,41900000.0
2007-07-19 11:48:00,1.44217,1.44353,1.44217,1.44334,27000000.0
2007-07-19 11:49:00,1.44355,1.44355,1.44294,1.44317,50500001.0
2007-07-19 11:50:00,1.44313,1.44326,1.44278,1.44278,26200000.0
2007-07-19 11:51:00,1.44274,1.44296,1.44258,1.44296,47600000.0
2007-07-19 11:52:00,1.44287,1.44287,1.44254,1.44262,45200000.0
2007-07-19 11:53:00,1.44241,1.44247,1.44203,1.44215,26500000.0
2007-07-19 11:54:00,1.44234,1.44236,1.44214,1.44224,47000001.0
2007-07-19 11:55:00,1.44223,1.44242,1.44211,1.44217,35600000.0
2007-07-19 11:56:00,1.44226,1.44226,1.44198,1.44204,32200000.0
2007-07-19 11:57:00,1.44207,1.44217,1.44189,1.44217,39500001.0
2007-07-19 11:58:00,1.44215,1.44225,1.44204,1.44207,23200000.0
2007-07-19 11:59:00,1.44214,1.44214,1.44179,1.44201,42100000.0
2007-07-19 12:00:00,1.44213,1.44224,1.4421,1.44224,25600000.0
2007-07-19 12:01:00,1.44218,1.44218,1.44199,1.44208,29400000.0
2007-07-19 12:02:00,1.44214,1.44234,1.44201,1.44208,34600000.0
2007-07-19 12:03:00,1.44219,1.44251,1.44196,1.44196,36000000.0
2007-07-19 12:04:00,1.44208,1.44227,1.4419,1.44227,33000000.0
2007-07-19 12:05:00,1.44217,1.44234,1.44217,1.44234,31300000.0
2007-07-19 12:06:00,1.44233,1.44261,1.44224,1.44257,56000000.0
2007-07-19 12:07:00,1.4426,1.4426,1.44242,1.44252,49400000.0
2007-07-19 12:08:00,1.44247,1.44253,1.44225,1.44249,42300000.0
2007-07-19 12:09:00,1.44254,1.44259,1.44247,1.44247,37600000.0
2007-07-19 12:10:00,1.44257,1.44261,1.44238,1.44247,54000000.0
2007-07-19 12:11:00,1.44254,1.44276,1.44242,1.44252,35700000.0
2007-07-19 12:12:00,1.44254,1.44256,1.44213,1.44241,47400000.0
2007-07-19 12:13:00,1.44246,1.44267,1.44245,1.44259,23200000.0
2007-07-19 12:14:00,1.44249,1.44259,1.44224,1.44239,40700000.0
2007-07-19 12:15:00,1.44272,1.44291,1.44252,1.44291,25400000.0
2007-07-19 12:16:00,1.44272,1.44296,1.44247,1.44269,50900000.0
2007-07-19 12:17:00,1.44271,1.44291,1.44263,1.44289,29200000.0
2007-07-19 12:18:00,1.44298,1.44299,1.44261,1.44296,29600000.0
2007-07-19 12:19:00,1.44259,1.44295,1.44258,1.44295,18400000.0
2007-07-19 12:20:00,1.44269,1.44281,1.44255,1.44281,30100000.0
2007-07-19 12:21:00,1.44279,1.44279,1.44252,1.44268,51300000.0
2007-07-19 12:22:00,1.44281,1.44287,1.44256,1.44278,42600000.0
2007-07-19 12:23:00,1.4426,1.44293,1.44246,1.44293,29600000.0
2007-07-19 12:24:00,1.44271,1.44333,1.44271,1.44319,24200000.0
2007-07-19 12:25:00,1.44311,1.44333,1.44311,1.44325,28200000.0
2007-07-19 12:26:00,1.44341,1.44372,1.44319,1.44372,37600000.0
2007-07-19 12:27:00,1.44377,1.44396,1.44375,1.44385,53000000.0
2007-07-19 12:28:00,1.44378,1.4442,1.44376,1.44376,30300000.0
2007-07-19 12:29:00,1.44371,1.44371,1.44315,1.44336,35800000.0
2007-07-19 12:30:00,1.44311,1.4432,1.44271,1.44276,39300000.0
2007-07-19 12:31:00,1.44255,1.44262,1.44244,1.44244,29600000.0
2007-07-19 12:32:00,1.4425,1.44266,1.44235,1.44238,38400000.0
2007-07-19 12:33:00,1.4425,1.44258,1.44227,1.44257,35400000.0
2007-07-19 12:34:00,1.44247,1.44274,1.4424,1.44251,39800000.0
2007-07-19 12:35:00,1.4426,1.44281,1.44256,1.44281,24800000.0
2007-07-19 12:36:00,1.44268,1.44276,1.44254,1.44272,28200000.0
2007-07-19 12:37:00,1.44254,1.44254,1.44213,1.44231,33000000.0
2007-07-19 12:38:00,1.44239,1.44239,1.44226,1.44236,28600000.0
2007-07-19 12:39:00,1.44245,1.44255,1.44241,1.44241,23200000.0
2007-07-19 12:40:00,1.44227,1.44242,1.44217,1.4423,28400000.0
2007-07-19 12:41:00,1.44224,1.44224,1.44179,1.44202,57100001.0
2007-07-19 12:42:00,1.4421,1.4423,1.442,1.4423,42600000.0
2007-07-19 12:43:00,1.44239,1.44243,1.44231,1.44243,28700000.0
2007-07-19 12:44:00,1.44264,1.4427,1.44214,1.4427,47900000.0
2007-07-19 12:45:00,1.44254,1.44269,1.4424,1.4424,20000000.0
2007-07-19 12:46:00,1.44258,1.4427,1.44247,1.4427,22000000.0
2007-07-19 12:47:00,1.44257,1.44299,1.44257,1.44283,21800000.0
2007-07-19 12:48:00,1.44291,1.443,1.44272,1.44274,21800000.0
2007-07-19 12:49:00,1.44273,1.4431,1.44273,1.44303,42200000.0
2007-07-19 12:50:00,1.44312,1.44312,1.44271,1.44271,29200000.0
2007-07-19 12:51:00,1.44265,1.44271,1.44239,1.44261,39400000.0
2007-07-19 12:52:00,1.44283,1.44291,1.44264,1.44291,34200000.0
2007-07-19 12:53:00,1.44272,1.443,1.44251,1.44293,48500000.0
2007-07-19 12:54:00,1.44285,1.44285,1.44237,1.44237,29100000.0
2007-07-19 12:55:00,1.44235,1.44235,1.44204,1.44213,34200000.0
2007-07-19 12:56:00,1.44213,1.44249,1.44193,1.44224,37300000.0
2007-07-19 12:57:00,1.44218,1.44218,1.4419,1.44203,25800000.0
2007-07-19 12:58:00,1.44192,1.44205,1.44185,1.44201,35800000.0
2007-07-19 12:59:00,1.44178,1.44228,1.44178,1.44222,47000000.0
2007-07-19 13:00:00,1.44232,1.44243,1.44212,1.44221,31800000.0
2007-07-19 13:01:00,1.44214,1.44236,1.44209,1.44209,46800000.0
2007-07-19 13:02:00,1.44214,1.44248,1.44214,1.44248,37400000.0
2007-07-19 13:03:00,1.44249,1.44264,1.44235,1.44264,47700001.0
2007-07-19 13:04:00,1.44251,1.44274,1.44246,1.44262,36300000.0
2007-07-19 13:05:00,1.44239,1.44282,1.44239,1.44276,25400000.0
2007-07-19 13:06:00,1.44259,1.44281,1.44215,1.44251,28000000.0
2007-07-19 13:07:00,1.44261,1.44261,1.44223,1.44232,50000000.0
2007-07-19 13:08:00,1.4423,1.44244,1.44226,1.44244,27600000.0
2007-07-19 13:09:00,1.44241,1.44241,1.44193,1.44193,42400000.0
2007-07-19 13:10:00,1.44198,1.44214,1.44189,1.44193,45600000.0
2007-07-19 13:11:00,1.44199,1.44202,1.44177,1.44202,49100000.0
2007-07-19 13:12:00,1.44193,1.44208,1.44179,1.44195,30200000.0
2007-07-19 13:13:00,1.44198,1.4422,1.4419,1.442,37800000.0
2007-07-19 13:14:00,1.44173,1.44186,1.44146,1.44165,53600000.0
2007-07-19 13:15:00,1.44158,1.44187,1.44158,1.44169,72000000.0
2007-07-19 13:16:00,1.44165,1.44181,1.44162,1.44169,37000000.0
2007-07-19 13:17:00,1.44117,1.44182,1.44117,1.44165,49200001.0
2007-07-19 13:18:00,1.44167,1.44167,1.44099,1.44104,49400000.0
2007-07-19 13:19:00,1.44099,1.44133,1.44099,1.44125,26400000.0
2007-07-19 13:20:00,1.44124,1.44126,1.44065,1.44095,35400000.0
2007-07-19 13:21:00,1.44115,1.44127,1.44091,1.44127,36200000.0
2007-07-19 13:22:00,1.44125,1.44129,1.44108,1.44129,44800000.0
2007-07-19 13:23:00,1.44081,1.44146,1.44081,1.44129,43400000.0
2007-07-19 13:24:00,1.44099,1.44099,1.44066,1.44081,33000000.0
2007-07-19 13:25:00,1.44063,1.44063,1.44021,1.44027,25800000.0
2007-07-19 13:26:00,1.4403,1.44045,1.44016,1.44024,42200001.0
2007-07-19 13:27:00,1.44042,1.44052,1.44033,1.44037,24800000.0
2007-07-19 13:28:00,1.44031,1.44042,1.44003,1.4401,40000000.0
2007-07-19 13:29:00,1.44038,1.44038,1.43975,1.4403,43200000.0
2007-07-19 13:30:00,1.44031,1.4405,1.44024,1.44031,51600000.0
2007-07-19 13:31:00,1.44039,1.44069,1.44013,1.44069,37600000.0
2007-07-19 13:32:00,1.44085,1.44124,1.44073,1.44119,382000001.0
2007-07-19 13:33:00,1.44116,1.44133,1.44109,1.44125,596700001.0
2007-07-19 13:34:00,1.44126,1.44155,1.44118,1.44134,574600003.0
2007-07-19 13:35:00,1.44131,1.4417,1.44127,1.44145,460100003.0
2007-07-19 13:36:00,1.44146,1.44167,1.44138,1.44156,133200000.0
2007-07-19 13:37:00,1.44142,1.44173,1.44138,1.44158,610800000.0
2007-07-19 13:38:00,1.44147,1.4417,1.44144,1.44145,408100000.0
2007-07-19 13:39:00,1.44151,1.44164,1.44134,1.44154,202400000.0
2007-07-19 13:40:00,1.44163,1.4419,1.44157,1.44183,406500000.0
2007-07-19 13:41:00,1.442,1.44205,1.44163,1.4418,474700002.0
2007-07-19 13:42:00,1.44172,1.44181,1.44141,1.44168,726800003.0
2007-07-19 13:43:00,1.44171,1.44181,1.4416,1.44167,179900001.0
2007-07-19 13:44:00,1.44171,1.4418,1.44125,1.44168,383800003.0
2007-07-19 13:45:00,1.44161,1.44161,1.44125,1.44133,214300000.0
2007-07-19 13:46:00,1.44131,1.44131,1.44092,1.44097,210400000.0
2007-07-19 13:47:00,1.44099,1.44116,1.44091,1.4411,297700002.0
2007-07-19 13:48:00,1.44124,1.44125,1.44106,1.44123,174500001.0
2007-07-19 13:49:00,1.44119,1.44127,1.44103,1.44121,295200000.0
2007-07-19 13:50:00,1.44111,1.44132,1.44109,1.44109,185000000.0
2007-07-19 13:51:00,1.44104,1.44131,1.44099,1.44109,375400001.0
2007-07-19 13:52:00,1.4411,1.44139,1.44081,1.44096,314900000.0
2007-07-19 13:53:00,1.4408,1.44098,1.44065,1.44086,333900003.0
2007-07-19 13:54:00,1.44076,1.44087,1.44064,1.44077,362300002.0
2007-07-19 13:55:00,1.4406,1.44067,1.44042,1.44066,429200000.0
2007-07-19 13:56:00,1.44082,1.44099,1.44069,1.44069,422800002.0
2007-07-19 13:57:00,1.4407,1.44088,1.44067,1.4408,304400000.0
2007-07-19 13:58:00,1.44087,1.44105,1.44083,1.44102,380600000.0
2007-07-19 13:59:00,1.44099,1.44099,1.44073,1.44076,274600001.0
2007-07-19 14:00:00,1.44085,1.44105,1.44067,1.44071,404500002.0
2007-07-19 14:01:00,1.44087,1.44087,1.44063,1.4408,200600001.0
2007-07-19 14:02:00,1.44089,1.44094,1.44069,1.44084,345800000.0
2007-07-19 14:03:00,1.44091,1.44091,1.44064,1.44081,501000002.0
2007-07-19 14:04:00,1.44079,1.44099,1.44074,1.44089,368300001.0
2007-07-19 14:05:00,1.44084,1.44109,1.44074,1.44084,425700001.0
2007-07-19 14:06:00,1.44097,1.441,1.44079,1.44097,501700001.0
2007-07-19 14:07:00,1.44105,1.44124,1.44093,1.44109,432400000.0
2007-07-19 14:08:00,1.44125,1.4414,1.44114,1.44135,243000001.0
2007-07-19 14:09:00,1.44134,1.44158,1.44134,1.44151,333500002.0
2007-07-19 14:10:00,1.44147,1.4418,1.44127,1.44131,238400000.0
2007-07-19 14:11:00,1.44125,1.44131,1.44105,1.44122,289600000.0
2007-07-19 14:12:00,1.44131,1.44142,1.44108,1.4412,437700000.0
2007-07-19 14:13:00,1.44115,1.44115,1.44087,1.44095,424700000.0
2007-07-19 14:14:00,1.44096,1.44154,1.44096,1.4414,464200000.0
2007-07-19 14:15:00,1.44143,1.44149,1.44119,1.44135,263200001.0
2007-07-19 14:16:00,1.44131,1.44131,1.44047,1.44073,119600000.0
2007-07-19 14:17:00,1.44074,1.44086,1.44069,1.44072,168700000.0
2007-07-19 14:18:00,1.44069,1.4407,1.4402,1.44058,247800000.0
2007-07-19 14:19:00,1.44056,1.44057,1.4402,1.44024,451400002.0
2007-07-19 14:20:00,1.44047,1.44104,1.44047,1.44078,283500000.0
2007-07-19 14:21:00,1.44083,1.44105,1.44077,1.44077,428300001.0
2007-07-19 14:22:00,1.44081,1.44094,1.44073,1.44074,514300001.0
2007-07-19 14:23:00,1.44086,1.44105,1.44073,1.441,407200000.0
2007-07-19 14:24:00,1.44097,1.44122,1.44087,1.44116,347300001.0
2007-07-19 14:25:00,1.44117,1.44127,1.44099,1.44115,306400000.0
2007-07-19 14:26:00,1.44127,1.44147,1.44108,1.44113,449400000.0
2007-07-19 14:27:00,1.4411,1.44128,1.44084,1.44114,201700001.0
2007-07-19 14:28:00,1.44129,1.44172,1.44124,1.4415,571900002.0
2007-07-19 14:29:00,1.44158,1.44188,1.4415,1.44188,535100000.0
2007-07-19 14:30:00,1.44182,1.44281,1.44141,1.44206,624700002.0
2007-07-19 14:31:00,1.44214,1.44217,1.44185,1.44186,451200000.0
2007-07-19 14:32:00,1.44181,1.44187,1.44154,1.44164,330900000.0
2007-07-19 14:33:00,1.44161,1.44192,1.44135,1.44192,231000000.0
2007-07-19 14:34:00,1.44184,1.44191,1.44132,1.44146,146500001.0
2007-07-19 14:35:00,1.44148,1.44184,1.44147,1.44177,258900000.0
2007-07-19 14:36:00,1.44179,1.44199,1.4416,1.44167,250100001.0
2007-07-19 14:37:00,1.44177,1.44195,1.44174,1.44184,231000001.0
2007-07-19 14:38:00,1.4418,1.44199,1.4415,1.44151,150000000.0
2007-07-19 14:39:00,1.44129,1.44139,1.44092,1.44115,159600000.0
2007-07-19 14:40:00,1.44122,1.44137,1.44102,1.44115,296900002.0
2007-07-19 14:41:00,1.44102,1.44118,1.44073,1.44073,306700001.0
2007-07-19 14:42:00,1.44072,1.44085,1.44044,1.44085,98700000.0
2007-07-19 14:43:00,1.44073,1.44082,1.44047,1.44058,131000000.0
2007-07-19 14:44:00,1.44046,1.44046,1.43935,1.43935,410000000.0
2007-07-19 14:45:00,1.43939,1.43939,1.43869,1.43901,389800000.0
2007-07-19 14:46:00,1.43898,1.4392,1.43883,1.43908,335700001.0
2007-07-19 14:47:00,1.43909,1.43932,1.43895,1.4393,281300000.0
2007-07-19 14:48:00,1.43919,1.43948,1.43899,1.43948,410600001.0
2007-07-19 14:49:00,1.43941,1.43951,1.43931,1.43945,129800000.0
2007-07-19 14:50:00,1.4394,1.4396,1.43915,1.43932,403100000.0
2007-07-19 14:51:00,1.43928,1.43972,1.43928,1.43965,172400000.0
2007-07-19 14:52:00,1.43965,1.43983,1.43962,1.43963,340300000.0
2007-07-19 14:53:00,1.43969,1.43998,1.43944,1.4396,350600000.0
2007-07-19 14:54:00,1.43951,1.43985,1.43951,1.43981,125200000.0
2007-07-19 14:55:00,1.43987,1.44036,1.43987,1.44015,302300000.0
2007-07-19 14:56:00,1.44015,1.44028,1.43983,1.43991,412500001.0
2007-07-19 14:57:00,1.4399,1.44011,1.43965,1.44003,366700002.0
2007-07-19 14:58:00,1.44018,1.44037,1.44,1.44031,300500000.0
2007-07-19 14:59:00,1.44033,1.44061,1.44016,1.44027,231800000.0
2007-07-19 15:00:00,1.44017,1.44046,1.44007,1.44019,744500003.0
2007-07-19 15:01:00,1.44019,1.44043,1.44019,1.44026,330900000.0
2007-07-19 15:02:00,1.44038,1.44101,1.4403,1.44067,592200000.0
2007-07-19 15:03:00,1.44054,1.44058,1.44024,1.44037,453500003.0
2007-07-19 15:04:00,1.44032,1.44047,1.44013,1.44042,483600000.0
2007-07-19 15:05:00,1.44033,1.44039,1.44007,1.44016,392300001.0
2007-07-19 15:06:00,1.44025,1.44025,1.43991,1.44023,287200000.0
2007-07-19 15:07:00,1.44017,1.44017,1.43964,1.43975,313400003.0
2007-07-19 15:08:00,1.43974,1.43997,1.43964,1.43972,434500001.0
2007-07-19 15:09:00,1.43977,1.44022,1.43977,1.43999,507600000.0
2007-07-19 15:10:00,1.43988,1.44005,1.43973,1.44001,553200002.0
2007-07-19 15:11:00,1.43998,1.44013,1.43981,1.44003,415700000.0
2007-07-19 15:12:00,1.4401,1.44027,1.44004,1.44014,418300001.0
2007-07-19 15:13:00,1.44012,1.44029,1.44002,1.44023,459200001.0
2007-07-19 15:14:00,1.44028,1.44028,1.43974,1.44002,466900001.0
2007-07-19 15:15:00,1.43995,1.4403,1.43994,1.44013,471200002.0
2007-07-19 15:16:00,1.44021,1.44032,1.44003,1.44006,472400000.0
2007-07-19 15:17:00,1.44008,1.44023,1.43997,1.44018,440400000.0
2007-07-19 15:18:00,1.44007,1.4402,1.43987,1.44005,222400000.0
2007-07-19 15:19:00,1.44006,1.44091,1.43997,1.44076,532700001.0
2007-07-19 15:20:00,1.4408,1.44085,1.4404,1.44059,437800000.0
2007-07-19 15:21:00,1.44058,1.44078,1.44042,1.44055,701000001.0
2007-07-19 15:22:00,1.44085,1.44113,1.44074,1.44099,548800001.0
2007-07-19 15:23:00,1.44095,1.44114,1.44087,1.44098,426400001.0
2007-07-19 15:24:00,1.44119,1.44149,1.4409,1.44133,584400000.0
2007-07-19 15:25:00,1.4416,1.44224,1.44156,1.44214,560200001.0
2007-07-19 15:26:00,1.44214,1.4423,1.44189,1.44199,725300001.0
2007-07-19 15:27:00,1.44197,1.44209,1.44172,1.44181,621200001.0
2007-07-19 15:28:00,1.44187,1.44199,1.44168,1.44198,730300002.0
2007-07-19 15:29:00,1.44183,1.44221,1.44183,1.442,617500001.0
2007-07-19 15:30:00,1.4421,1.44276,1.4421,1.44264,634400001.0
2007-07-19 15:31:00,1.44266,1.44277,1.44231,1.44248,548600002.0
2007-07-19 15:32:00,1.4425,1.4425,1.44196,1.44196,523400000.0
2007-07-19 15:33:00,1.44194,1.44194,1.44164,1.4418,527700002.0
2007-07-19 15:34:00,1.44177,1.44202,1.44153,1.44165,380000001.0
2007-07-19 15:35:00,1.44157,1.4417,1.44113,1.44136,544100000.0
2007-07-19 15:36:00,1.44156,1.44161,1.44135,1.44141,397200003.0
2007-07-19 15:37:00,1.44153,1.44171,1.44149,1.44167,368800002.0
2007-07-19 15:38:00,1.44164,1.44182,1.4416,1.44168,398500002.0
2007-07-19 15:39:00,1.44189,1.44189,1.44142,1.44151,506300000.0
2007-07-19 15:40:00,1.44137,1.44149,1.44122,1.44148,494800001.0
2007-07-19 15:41:00,1.44151,1.44159,1.44127,1.44151,309000000.0
2007-07-19 15:42:00,1.44155,1.44162,1.4415,1.44159,212800001.0
2007-07-19 15:43:00,1.44157,1.44176,1.44151,1.4416,406700001.0
2007-07-19 15:44:00,1.44158,1.4419,1.44137,1.44174,316000000.0
2007-07-19 15:45:00,1.44188,1.44204,1.44171,1.44197,672300003.0
2007-07-19 15:46:00,1.44173,1.44183,1.44153,1.44176,477300001.0
2007-07-19 15:47:00,1.44176,1.44176,1.44137,1.44162,227500001.0
2007-07-19 15:48:00,1.44157,1.44183,1.44153,1.44166,265300000.0
2007-07-19 15:49:00,1.44171,1.44208,1.4417,1.44191,378900001.0
2007-07-19 15:50:00,1.44207,1.4423,1.44195,1.44222,380900001.0
2007-07-19 15:51:00,1.44225,1.4424,1.44205,1.44223,477300000.0
2007-07-19 15:52:00,1.44213,1.44228,1.44187,1.44197,334900000.0
2007-07-19 15:53:00,1.442,1.44215,1.44165,1.4418,421200000.0
2007-07-19 15:54:00,1.44182,1.44209,1.44162,1.44209,392800002.0
2007-07-19 15:55:00,1.4421,1.44219,1.44192,1.442,372300000.0
2007-07-19 15:56:00,1.44201,1.44206,1.4418,1.44203,356200001.0
2007-07-19 15:57:00,1.44196,1.44214,1.44189,1.44198,422100001.0
2007-07-19 15:58:00,1.44194,1.44208,1.44166,1.44167,459599999.0
2007-07-19 15:59:00,1.44152,1.44201,1.44152,1.44185,500600000.0
2007-07-19 16:00:00,1.4418,1.44213,1.44176,1.44207,393100000.0
2007-07-19 16:01:00,1.44201,1.44215,1.44182,1.4421,407400000.0
2007-07-19 16:02:00,1.44188,1.44188,1.44121,1.44147,586000001.0
2007-07-19 16:03:00,1.44135,1.44151,1.4412,1.44141,503500002.0
2007-07-19 16:04:00,1.44143,1.44163,1.44132,1.44146,457800002.0
2007-07-19 16:05:00,1.44144,1.44159,1.4413,1.44135,325700000.0
2007-07-19 16:06:00,1.44137,1.44153,1.44121,1.44127,197600000.0
2007-07-19 16:07:00,1.44135,1.44154,1.4412,1.44125,294400000.0
2007-07-19 16:08:00,1.44118,1.44154,1.44118,1.44127,146700000.0
2007-07-19 16:09:00,1.44129,1.44138,1.44108,1.44123,365000001.0
2007-07-19 16:10:00,1.44098,1.44111,1.44066,1.44076,453800002.0
2007-07-19 16:11:00,1.44057,1.44067,1.44027,1.44034,575500001.0
2007-07-19 16:12:00,1.44016,1.44026,1.43993,1.44016,425500002.0
2007-07-19 16:13:00,1.4403,1.44033,1.44001,1.44023,446000000.0
2007-07-19 16:14:00,1.44019,1.44038,1.44007,1.44016,598900002.0
2007-07-19 16:15:00,1.43989,1.44017,1.43981,1.44001,717300002.0
2007-07-19 16:16:00,1.43988,1.44001,1.43964,1.4398,549300002.0
2007-07-19 16:17:00,1.43986,1.44005,1.43958,1.43986,604900001.0
2007-07-19 16:18:00,1.43986,1.44014,1.43974,1.44002,690500001.0
2007-07-19 16:19:00,1.44008,1.44024,1.43992,1.44006,711400004.0
2007-07-19 16:20:00,1.44014,1.44061,1.44014,1.44036,616600002.0
2007-07-19 16:21:00,1.44054,1.44092,1.44036,1.44058,550500002.0
2007-07-19 16:22:00,1.44048,1.44064,1.44011,1.44011,513200000.0
2007-07-19 16:23:00,1.44002,1.4401,1.43974,1.43987,589900001.0
2007-07-19 16:24:00,1.43988,1.44017,1.43976,1.43976,678700004.0
2007-07-19 16:25:00,1.43981,1.44005,1.43952,1.44005,666100002.0
2007-07-19 16:26:00,1.44023,1.44061,1.44023,1.44034,544900002.0
2007-07-19 16:27:00,1.44034,1.44046,1.44009,1.44022,428500001.0
2007-07-19 16:28:00,1.44015,1.44055,1.44011,1.44031,604200000.0
2007-07-19 16:29:00,1.44034,1.44055,1.4402,1.44035,482700001.0
2007-07-19 16:30:00,1.44046,1.44096,1.44046,1.4406,477300001.0
2007-07-19 16:31:00,1.44052,1.44098,1.4405,1.4405,327500001.0
2007-07-19 16:32:00,1.44041,1.44067,1.44025,1.4404,606100000.0
2007-07-19 16:33:00,1.44042,1.44042,1.44018,1.44038,600600000.0
2007-07-19 16:34:00,1.44027,1.44032,1.43988,1.44009,444300001.0
2007-07-19 16:35:00,1.43996,1.44019,1.43994,1.44011,498800002.0
2007-07-19 16:36:00,1.44013,1.44014,1.43948,1.43959,531800002.0
2007-07-19 16:37:00,1.43942,1.43971,1.43934,1.43944,660000002.0
2007-07-19 16:38:00,1.43963,1.44002,1.43937,1.43965,662500002.0
2007-07-19 16:39:00,1.43958,1.4398,1.43938,1.4394,708800001.0
2007-07-19 16:40:00,1.43936,1.4395,1.43921,1.43939,419000002.0
2007-07-19 16:41:00,1.4394,1.43959,1.43918,1.43947,366500000.0
2007-07-19 16:42:00,1.43955,1.4396,1.43938,1.43951,470600000.0
2007-07-19 16:43:00,1.4396,1.43973,1.43941,1.43962,498000002.0
2007-07-19 16:44:00,1.43953,1.43972,1.43942,1.43956,511000000.0
2007-07-19 16:45:00,1.43948,1.43953,1.43922,1.43946,468700001.0
2007-07-19 16:46:00,1.43962,1.43967,1.43931,1.43957,382700001.0
2007-07-19 16:47:00,1.43964,1.43964,1.43894,1.43904,586700002.0
2007-07-19 16:48:00,1.43905,1.43931,1.43897,1.43907,542600002.0
2007-07-19 16:49:00,1.43916,1.43939,1.43908,1.43924,522400002.0
2007-07-19 16:50:00,1.43911,1.43932,1.439,1.4391,373900002.0
2007-07-19 16:51:00,1.43901,1.43929,1.43901,1.43929,383100003.0
2007-07-19 16:52:00,1.43919,1.43933,1.43904,1.4391,291700002.0
2007-07-19 16:53:00,1.43899,1.43951,1.4389,1.4395,715100003.0
2007-07-19 16:54:00,1.43958,1.43992,1.43949,1.43958,452900000.0
2007-07-19 16:55:00,1.43959,1.4398,1.4394,1.4398,557100002.0
2007-07-19 16:56:00,1.43982,1.43994,1.4397,1.43975,233500000.0
2007-07-19 16:57:00,1.43981,1.4402,1.43978,1.44004,582000003.0
2007-07-19 16:58:00,1.44007,1.44022,1.43981,1.43985,713500000.0
2007-07-19 16:59:00,1.43986,1.43997,1.43918,1.43918,498100001.0
2007-07-19 17:00:00,1.43901,1.43969,1.43901,1.43935,851600001.0
2007-07-19 17:01:00,1.43952,1.43967,1.43923,1.43967,455100000.0
2007-07-19 17:02:00,1.43979,1.44013,1.43974,1.43988,384900000.0
2007-07-19 17:03:00,1.43969,1.44014,1.43945,1.44014,513900001.0
2007-07-19 17:04:00,1.44018,1.44049,1.44004,1.44036,413600000.0
2007-07-19 17:05:00,1.44036,1.44056,1.44024,1.44045,430100000.0
2007-07-19 17:06:00,1.44043,1.44067,1.44019,1.44067,325400000.0
2007-07-19 17:07:00,1.4409,1.44108,1.44084,1.44106,318700000.0
2007-07-19 17:08:00,1.4411,1.44139,1.44078,1.44079,449400001.0
2007-07-19 17:09:00,1.4411,1.44126,1.44075,1.44098,536600001.0
2007-07-19 17:10:00,1.44099,1.44099,1.44078,1.44083,359700000.0
2007-07-19 17:11:00,1.44081,1.44085,1.44058,1.44071,532300004.0
2007-07-19 17:12:00,1.44061,1.44078,1.44053,1.44067,407800000.0
2007-07-19 17:13:00,1.44068,1.44068,1.44027,1.44053,286300001.0
2007-07-19 17:14:00,1.44066,1.44069,1.44039,1.44056,556800001.0
2007-07-19 17:15:00,1.44052,1.44077,1.44038,1.4407,555800000.0
2007-07-19 17:16:00,1.44057,1.44087,1.44053,1.44077,469400001.0
2007-07-19 17:17:00,1.44063,1.44074,1.4405,1.44056,382500001.0
2007-07-19 17:18:00,1.44061,1.44074,1.44038,1.4407,658800000.0
2007-07-19 17:19:00,1.44053,1.44067,1.44043,1.44056,302700000.0
2007-07-19 17:20:00,1.44063,1.44071,1.44037,1.44061,461200000.0
2007-07-19 17:21:00,1.44059,1.44087,1.44057,1.4406,471300001.0
2007-07-19 17:22:00,1.44047,1.44051,1.44015,1.44051,568800001.0
2007-07-19 17:23:00,1.44047,1.44067,1.44025,1.44044,552800002.0
2007-07-19 17:24:00,1.44053,1.44072,1.4405,1.44051,489300001.0
2007-07-19 17:25:00,1.4405,1.44069,1.44019,1.4404,396800001.0
2007-07-19 17:26:00,1.44048,1.44053,1.43982,1.44011,454000001.0
2007-07-19 17:27:00,1.43999,1.44036,1.43999,1.44005,469300000.0
2007-07-19 17:28:00,1.44012,1.4403,1.43993,1.43993,555700002.0
2007-07-19 17:29:00,1.43993,1.44026,1.43984,1.4399,683800003.0
2007-07-19 17:30:00,1.43993,1.44011,1.43978,1.43995,514800001.0
2007-07-19 17:31:00,1.43988,1.44001,1.43971,1.43991,638799998.0
2007-07-19 17:32:00,1.43983,1.44002,1.43968,1.43983,457700001.0
2007-07-19 17:33:00,1.43986,1.43998,1.43957,1.43985,564000000.0
2007-07-19 17:34:00,1.43984,1.44004,1.43965,1.43986,354600000.0
2007-07-19 17:35:00,1.43987,1.44023,1.43986,1.44007,421000001.0
2007-07-19 17:36:00,1.43992,1.4401,1.4397,1.4397,455700001.0
2007-07-19 17:37:00,1.43973,1.43984,1.43944,1.43955,327800001.0
2007-07-19 17:38:00,1.43959,1.43979,1.43943,1.43954,374000001.0
2007-07-19 17:39:00,1.43965,1.43984,1.43944,1.43969,620300002.0
2007-07-19 17:40:00,1.4397,1.44006,1.43948,1.43991,371900002.0
2007-07-19 17:41:00,1.43986,1.43998,1.43952,1.43992,404700001.0
2007-07-19 17:42:00,1.43984,1.44028,1.43979,1.44006,373500001.0
2007-07-19 17:43:00,1.43999,1.43999,1.43955,1.43976,408700000.0
2007-07-19 17:44:00,1.43983,1.44012,1.4398,1.44005,360900001.0
2007-07-19 17:45:00,1.43998,1.4401,1.43953,1.43967,635000001.0
2007-07-19 17:46:00,1.4398,1.4398,1.43939,1.43939,513300002.0
2007-07-19 17:47:00,1.43935,1.43942,1.43916,1.43918,494300003.0
2007-07-19 17:48:00,1.43925,1.43952,1.43924,1.43952,400900000.0
2007-07-19 17:49:00,1.43945,1.43958,1.4393,1.43936,413000001.0
2007-07-19 17:50:00,1.43937,1.43941,1.43911,1.43929,495900000.0
2007-07-19 17:51:00,1.43903,1.43924,1.43889,1.43889,465300000.0
2007-07-19 17:52:00,1.43895,1.4391,1.4388,1.43892,614500002.0
2007-07-19 17:53:00,1.43885,1.439,1.43856,1.4386,550000000.0
2007-07-19 17:54:00,1.43861,1.43873,1.43848,1.43851,460200000.0
2007-07-19 17:55:00,1.43875,1.43926,1.43874,1.43926,421700001.0
2007-07-19 17:56:00,1.43935,1.43949,1.43897,1.43897,428400001.0
2007-07-19 17:57:00,1.43891,1.4391,1.43877,1.43899,594300002.0
2007-07-19 17:58:00,1.43895,1.43923,1.43876,1.43891,587900001.0
2007-07-19 17:59:00,1.43901,1.43959,1.43884,1.4394,225800000.0
2007-07-19 18:00:00,1.43932,1.44025,1.43924,1.43994,705800003.0
2007-07-19 18:01:00,1.43986,1.44015,1.4397,1.44002,818200001.0
2007-07-19 18:02:00,1.43994,1.4402,1.43989,1.44012,559300000.0
2007-07-19 18:03:00,1.44008,1.44016,1.43987,1.44002,384800000.0
2007-07-19 18:04:00,1.44,1.44008,1.43978,1.43999,563700000.0
2007-07-19 18:05:00,1.44003,1.44017,1.43981,1.43999,496700001.0
2007-07-19 18:06:00,1.43976,1.43977,1.43951,1.43951,322100000.0
2007-07-19 18:07:00,1.43969,1.43988,1.43961,1.43985,437400000.0
2007-07-19 18:08:00,1.43982,1.43982,1.43935,1.43935,456500000.0
2007-07-19 18:09:00,1.43928,1.43942,1.43909,1.43919,453900000.0
2007-07-19 18:10:00,1.43908,1.43963,1.43901,1.43963,563200002.0
2007-07-19 18:11:00,1.43954,1.43977,1.43951,1.43965,375200000.0
2007-07-19 18:12:00,1.43955,1.43967,1.43938,1.43956,401700001.0
2007-07-19 18:13:00,1.43959,1.43962,1.43944,1.43952,271000000.0
2007-07-19 18:14:00,1.43956,1.43956,1.43928,1.43938,531100001.0
2007-07-19 18:15:00,1.43927,1.43934,1.439,1.43915,410500000.0
2007-07-19 18:16:00,1.43932,1.43949,1.43925,1.43949,323100000.0
2007-07-19 18:17:00,1.43945,1.43988,1.43945,1.43957,547800001.0
2007-07-19 18:18:00,1.43947,1.4396,1.43934,1.43957,505900002.0
2007-07-19 18:19:00,1.43953,1.43956,1.43941,1.43944,404500001.0
2007-07-19 18:20:00,1.4394,1.43942,1.43895,1.43918,448500001.0
2007-07-19 18:21:00,1.43915,1.43977,1.43915,1.43961,415700001.0
2007-07-19 18:22:00,1.43975,1.43993,1.43961,1.43981,429600001.0
2007-07-19 18:23:00,1.43976,1.44006,1.43967,1.44004,383100000.0
2007-07-19 18:24:00,1.43989,1.43989,1.43963,1.43963,225500000.0
2007-07-19 18:25:00,1.43958,1.43967,1.43945,1.43951,416900000.0
2007-07-19 18:26:00,1.43958,1.4397,1.43955,1.4397,272300000.0
2007-07-19 18:27:00,1.43965,1.43981,1.43958,1.43979,382200001.0
2007-07-19 18:28:00,1.43974,1.43992,1.43954,1.43958,338600000.0
2007-07-19 18:29:00,1.43964,1.43999,1.43953,1.43962,653000001.0
2007-07-19 18:30:00,1.43976,1.43976,1.43951,1.43969,468800002.0
2007-07-19 18:31:00,1.43973,1.43995,1.43962,1.43974,454200000.0
2007-07-19 18:32:00,1.43976,1.43992,1.43972,1.4398,393600000.0
2007-07-19 18:33:00,1.43975,1.43984,1.43961,1.43961,589500002.0
2007-07-19 18:34:00,1.43956,1.43967,1.43946,1.43963,429100000.0
2007-07-19 18:35:00,1.43963,1.44007,1.43963,1.43985,300700001.0
2007-07-19 18:36:00,1.4398,1.43986,1.43961,1.43986,421500000.0
2007-07-19 18:37:00,1.43991,1.44005,1.43976,1.44005,359900000.0
2007-07-19 18:38:00,1.44011,1.4402,1.43998,1.44015,309900000.0
2007-07-19 18:39:00,1.44005,1.44031,1.43999,1.44026,325600002.0
2007-07-19 18:40:00,1.44033,1.44054,1.4402,1.44038,551300001.0
2007-07-19 18:41:00,1.44025,1.44044,1.4402,1.44028,187700000.0
2007-07-19 18:42:00,1.4402,1.44024,1.44001,1.44005,530400001.0
2007-07-19 18:43:00,1.44001,1.44017,1.4399,1.4401,514600000.0
2007-07-19 18:44:00,1.44012,1.44012,1.43987,1.44002,541300000.0
2007-07-19 18:45:00,1.43987,1.43987,1.43959,1.43962,303200000.0
2007-07-19 18:46:00,1.4396,1.43987,1.43958,1.43965,444300000.0
2007-07-19 18:47:00,1.43965,1.43977,1.43941,1.43962,466100003.0
2007-07-19 18:48:00,1.43961,1.43989,1.4395,1.43954,607300002.0
2007-07-19 18:49:00,1.43953,1.43981,1.43947,1.4396,357300000.0
2007-07-19 18:50:00,1.43937,1.43947,1.43924,1.43934,281800001.0
2007-07-19 18:51:00,1.43911,1.43929,1.43907,1.43922,211000000.0
2007-07-19 18:52:00,1.43938,1.43972,1.43936,1.43972,387900001.0
2007-07-19 18:53:00,1.43975,1.4399,1.4395,1.43957,623200003.0
2007-07-19 18:54:00,1.43978,1.43996,1.43957,1.43984,668500002.0
2007-07-19 18:55:00,1.44009,1.44029,1.43991,1.44021,620900000.0
2007-07-19 18:56:00,1.44025,1.44078,1.44025,1.44078,639900000.0
2007-07-19 18:57:00,1.4407,1.44081,1.44031,1.44031,772900001.0
2007-07-19 18:58:00,1.4404,1.44067,1.44038,1.44048,390200001.0
2007-07-19 18:59:00,1.44046,1.44064,1.44032,1.44052,549100000.0
2007-07-19 19:00:00,1.44056,1.44085,1.44056,1.44069,419700001.0
2007-07-19 19:01:00,1.44072,1.44102,1.44057,1.44062,442300004.0
2007-07-19 19:02:00,1.44063,1.44066,1.44029,1.4404,507300001.0
2007-07-19 19:03:00,1.44042,1.44085,1.44039,1.44046,536900002.0
2007-07-19 19:04:00,1.44038,1.44055,1.44019,1.44045,522000001.0
2007-07-19 19:05:00,1.44037,1.4405,1.44017,1.44025,699800001.0
2007-07-19 19:06:00,1.44016,1.44044,1.44002,1.44023,508000000.0
2007-07-19 19:07:00,1.4402,1.44046,1.44001,1.44023,587700001.0
2007-07-19 19:08:00,1.4401,1.44056,1.44005,1.44043,546100000.0
2007-07-19 19:09:00,1.44053,1.44053,1.44025,1.44037,537300003.0
2007-07-19 19:10:00,1.44023,1.44056,1.4402,1.44038,575500002.0
2007-07-19 19:11:00,1.44039,1.44044,1.44009,1.44018,412700000.0
2007-07-19 19:12:00,1.44021,1.44034,1.44015,1.44034,525900000.0
2007-07-19 19:13:00,1.44035,1.44059,1.44018,1.44031,742000003.0
2007-07-19 19:14:00,1.44024,1.44054,1.44018,1.44038,614000000.0
2007-07-19 19:15:00,1.44039,1.44107,1.44039,1.44085,445100000.0
2007-07-19 19:16:00,1.44085,1.44107,1.44058,1.44058,306600000.0
2007-07-19 19:17:00,1.44057,1.44082,1.44047,1.44054,433400001.0
2007-07-19 19:18:00,1.44043,1.44053,1.44016,1.44021,492100002.0
2007-07-19 19:19:00,1.44028,1.44058,1.44026,1.44026,303300000.0
2007-07-19 19:20:00,1.4403,1.44056,1.44012,1.44028,525900001.0
2007-07-19 19:21:00,1.44028,1.44039,1.44011,1.4403,327100000.0
2007-07-19 19:22:00,1.44026,1.44052,1.44026,1.44049,289900000.0
2007-07-19 19:23:00,1.44037,1.44037,1.44005,1.44017,379300000.0
2007-07-19 19:24:00,1.4402,1.44038,1.44014,1.44018,543100003.0
2007-07-19 19:25:00,1.44015,1.44042,1.4401,1.44025,640900002.0
2007-07-19 19:26:00,1.44021,1.44025,1.44011,1.44021,194700001.0
2007-07-19 19:27:00,1.44015,1.44022,1.43996,1.44015,359600000.0
2007-07-19 19:28:00,1.44005,1.44011,1.43969,1.43986,245600001.0
2007-07-19 19:29:00,1.43977,1.43987,1.43952,1.43979,444900002.0
2007-07-19 19:30:00,1.43978,1.43984,1.43964,1.43966,406700001.0
2007-07-19 19:31:00,1.43974,1.43979,1.43956,1.43964,525200001.0
2007-07-19 19:32:00,1.43964,1.43977,1.43955,1.43974,445800000.0
2007-07-19 19:33:00,1.43975,1.43975,1.43945,1.43949,344200003.0
2007-07-19 19:34:00,1.43951,1.43972,1.43951,1.43964,660900001.0
2007-07-19 19:35:00,1.43965,1.43976,1.43945,1.43954,422700001.0
2007-07-19 19:36:00,1.43948,1.43969,1.43945,1.43949,302100000.0
2007-07-19 19:37:00,1.43945,1.4396,1.43943,1.43948,338100000.0
2007-07-19 19:38:00,1.43952,1.4396,1.43934,1.43946,581100000.0
2007-07-19 19:39:00,1.43948,1.43973,1.43948,1.43957,360600003.0
2007-07-19 19:40:00,1.43958,1.43958,1.43938,1.43943,320600000.0
2007-07-19 19:41:00,1.4394,1.4394,1.4392,1.43923,135800000.0
2007-07-19 19:42:00,1.43925,1.43943,1.43914,1.43921,328000000.0
2007-07-19 19:43:00,1.43914,1.43917,1.43887,1.43908,285600002.0
2007-07-19 19:44:00,1.43911,1.43921,1.43903,1.43908,247200000.0
2007-07-19 19:45:00,1.43915,1.43933,1.43915,1.4392,81100000.0
2007-07-19 19:46:00,1.43931,1.43945,1.43924,1.43943,222700000.0
2007-07-19 19:47:00,1.43951,1.43973,1.43937,1.43937,398000000.0
2007-07-19 19:48:00,1.43933,1.4395,1.43917,1.4395,264500000.0
2007-07-19 19:49:00,1.43939,1.43945,1.43898,1.43915,572000002.0
2007-07-19 19:50:00,1.43914,1.4394,1.43907,1.4393,491600000.0
2007-07-19 19:51:00,1.43923,1.43933,1.43909,1.43921,359300000.0
2007-07-19 19:52:00,1.43924,1.43944,1.43919,1.43931,438500001.0
2007-07-19 19:53:00,1.43942,1.43956,1.43919,1.43944,705000002.0
2007-07-19 19:54:00,1.43948,1.43948,1.43924,1.43931,379800000.0
2007-07-19 19:55:00,1.43946,1.4395,1.43918,1.43924,358400000.0
2007-07-19 19:56:00,1.43926,1.43937,1.43903,1.43929,480100002.0
2007-07-19 19:57:00,1.4394,1.43953,1.43919,1.4393,235700001.0
2007-07-19 19:58:00,1.43935,1.43952,1.43913,1.43921,513800001.0
2007-07-19 19:59:00,1.43927,1.43927,1.43893,1.43915,385100001.0
2007-07-19 20:00:00,1.43908,1.43955,1.43908,1.43934,523400000.0
2007-07-19 20:01:00,1.43943,1.43967,1.43938,1.43952,702300003.0
2007-07-19 20:02:00,1.43942,1.43969,1.43933,1.43946,567500001.0
2007-07-19 20:03:00,1.43943,1.43964,1.43928,1.43951,777300002.0
2007-07-19 20:04:00,1.43947,1.43972,1.43936,1.4397,388900001.0
2007-07-19 20:05:00,1.43976,1.43992,1.43962,1.43983,389600000.0
2007-07-19 20:06:00,1.43986,1.43999,1.43942,1.4398,511300000.0
2007-07-19 20:07:00,1.43966,1.44006,1.43966,1.43989,403700000.0
2007-07-19 20:08:00,1.43994,1.43999,1.4396,1.43997,507300000.0
2007-07-19 20:09:00,1.43993,1.43993,1.43951,1.43953,585300002.0
2007-07-19 20:10:00,1.43952,1.43988,1.43946,1.43988,665100002.0
2007-07-19 20:11:00,1.43972,1.43987,1.43948,1.43958,769700002.0
2007-07-19 20:12:00,1.43952,1.4399,1.43948,1.43965,663100001.0
2007-07-19 20:13:00,1.43956,1.44027,1.43956,1.43993,487500000.0
2007-07-19 20:14:00,1.43997,1.44014,1.43973,1.43976,350500000.0
2007-07-19 20:15:00,1.43972,1.43989,1.4397,1.43986,420700001.0
2007-07-19 20:16:00,1.43997,1.44009,1.4398,1.43982,225700001.0
2007-07-19 20:17:00,1.43987,1.44014,1.43985,1.43989,280700001.0
2007-07-19 20:18:00,1.44002,1.44016,1.43987,1.43994,601300000.0
2007-07-19 20:19:00,1.43995,1.44021,1.43992,1.43998,324800002.0
2007-07-19 20:20:00,1.44,1.44016,1.43987,1.44001,359800001.0
2007-07-19 20:21:00,1.4401,1.4401,1.43985,1.43985,20400000.0
2007-07-19 20:22:00,1.44005,1.44013,1.43989,1.43998,218500001.0
2007-07-19 20:23:00,1.43989,1.44,1.43972,1.43976,365600001.0
2007-07-19 20:24:00,1.43982,1.44008,1.43981,1.43981,223500000.0
2007-07-19 20:25:00,1.43984,1.44007,1.43984,1.43996,300900000.0
2007-07-19 20:26:00,1.44,1.44001,1.43944,1.43944,470100001.0
2007-07-19 20:27:00,1.43931,1.43931,1.43893,1.43899,481800002.0
2007-07-19 20:28:00,1.43914,1.43925,1.43882,1.4391,286700001.0
2007-07-19 20:29:00,1.43929,1.4397,1.43905,1.43924,606000002.0
2007-07-19 20:30:00,1.43904,1.4395,1.43904,1.4394,188500000.0
2007-07-19 20:31:00,1.43942,1.4396,1.4393,1.43947,273100001.0
2007-07-19 20:32:00,1.43947,1.43947,1.43919,1.43932,158800000.0
2007-07-19 20:33:00,1.43927,1.43942,1.43904,1.43917,283800000.0
2007-07-19 20:34:00,1.43922,1.43932,1.43911,1.43924,379400001.0
2007-07-19 20:35:00,1.43929,1.43948,1.43925,1.43941,320800001.0
2007-07-19 20:36:00,1.43953,1.43986,1.43948,1.43948,396900000.0
2007-07-19 20:37:00,1.43939,1.43939,1.43917,1.43929,347500001.0
2007-07-19 20:38:00,1.43916,1.43934,1.43909,1.43913,246700000.0
2007-07-19 20:39:00,1.43923,1.43942,1.43905,1.43942,490900002.0
2007-07-19 20:40:00,1.43949,1.43962,1.43936,1.43949,331400002.0
2007-07-19 20:41:00,1.43952,1.43968,1.43938,1.43939,503500003.0
2007-07-19 20:42:00,1.43923,1.43941,1.43916,1.43933,254000002.0
2007-07-19 20:43:00,1.43939,1.43952,1.43931,1.43932,188400000.0
2007-07-19 20:44:00,1.43942,1.43958,1.43904,1.43949,313700000.0
2007-07-19 20:45:00,1.43926,1.43931,1.43919,1.43929,532800001.0
2007-07-19 20:46:00,1.43932,1.43951,1.43925,1.43949,258500000.0
2007-07-19 20:47:00,1.43954,1.4397,1.43945,1.43951,306500001.0
2007-07-19 20:48:00,1.43957,1.43991,1.43957,1.43979,344300001.0
2007-07-19 20:49:00,1.43986,1.44001,1.43979,1.43991,360200000.0
2007-07-19 20:50:00,1.4399,1.44001,1.43973,1.43973,211000000.0
2007-07-19 20:51:00,1.43975,1.43993,1.43968,1.43983,248100001.0
2007-07-19 20:52:00,1.43986,1.43986,1.43961,1.43983,210000001.0
2007-07-19 20:53:00,1.4398,1.43985,1.43965,1.43978,165200000.0
2007-07-19 20:54:00,1.43977,1.43982,1.43957,1.43971,103600000.0
2007-07-19 20:55:00,1.43963,1.43973,1.4395,1.43953,311700001.0
2007-07-19 20:56:00,1.43977,1.43992,1.43972,1.43986,150500001.0
2007-07-19 20:57:00,1.43981,1.43994,1.43967,1.43982,448900001.0
2007-07-19 20:58:00,1.43982,1.43982,1.43946,1.43966,291300000.0
2007-07-19 20:59:00,1.43968,1.43986,1.43968,1.43973,125500000.0
2007-07-19 21:00:00,1.43945,1.43952,1.43917,1.43917,329700000.0
2007-07-19 21:01:00,1.43925,1.43943,1.43918,1.43933,215800001.0
2007-07-19 21:02:00,1.43944,1.43944,1.4392,1.43923,76100000.0
2007-07-19 21:03:00,1.43929,1.43961,1.43929,1.43951,43200000.0
2007-07-19 21:04:00,1.43941,1.43969,1.43937,1.43943,348400000.0
2007-07-19 21:05:00,1.43973,1.44015,1.43961,1.43972,471200001.0
2007-07-19 21:06:00,1.43929,1.43957,1.43926,1.43926,241600000.0
2007-07-19 21:07:00,1.43926,1.43935,1.43901,1.43923,237800001.0
2007-07-19 21:08:00,1.43921,1.43941,1.4392,1.43938,232200000.0
2007-07-19 21:09:00,1.43936,1.43956,1.4393,1.43932,38800000.0
2007-07-19 21:10:00,1.43938,1.43964,1.43922,1.43925,335500000.0
2007-07-19 21:11:00,1.4393,1.43937,1.43915,1.43919,23400000.0
2007-07-19 21:12:00,1.43931,1.43944,1.43924,1.43933,253500000.0
2007-07-19 21:13:00,1.4394,1.4394,1.43922,1.43926,240800000.0
2007-07-19 21:14:00,1.4393,1.43936,1.4392,1.43933,252700000.0
2007-07-19 21:15:00,1.43926,1.43935,1.43913,1.43925,351400000.0
2007-07-19 21:16:00,1.43929,1.43948,1.43927,1.43933,158000000.0
2007-07-19 21:17:00,1.43929,1.43949,1.43923,1.43946,333000000.0
2007-07-19 21:18:00,1.43938,1.43949,1.43933,1.43943,190200001.0
2007-07-19 21:19:00,1.43949,1.43961,1.43944,1.43945,154500001.0
2007-07-19 21:20:00,1.43949,1.4395,1.43942,1.43942,51500000.0
2007-07-19 21:21:00,1.43946,1.43976,1.43944,1.43956,120200000.0
2007-07-19 21:22:00,1.43948,1.43964,1.43944,1.43959,261500000.0
2007-07-19 21:23:00,1.43942,1.43955,1.43942,1.4395,88400000.0
2007-07-19 21:24:00,1.43953,1.43961,1.43939,1.43942,136000000.0
2007-07-19 21:25:00,1.43957,1.43967,1.43934,1.43959,209500001.0
2007-07-19 21:26:00,1.4396,1.43973,1.43944,1.4396,293200002.0
2007-07-19 21:27:00,1.43962,1.43962,1.43946,1.43955,161000000.0
2007-07-19 21:28:00,1.43952,1.43964,1.43938,1.43944,149900000.0
2007-07-19 21:29:00,1.43934,1.4395,1.43925,1.43927,255200000.0
2007-07-19 21:30:00,1.43927,1.43932,1.43915,1.43929,88600000.0
2007-07-19 21:31:00,1.43934,1.43943,1.43919,1.43939,384600001.0
2007-07-19 21:32:00,1.43946,1.43953,1.43929,1.4393,323100000.0
2007-07-19 21:33:00,1.43937,1.43949,1.43931,1.43942,302900000.0
2007-07-19 21:34:00,1.43946,1.43949,1.43934,1.43941,226200000.0
2007-07-19 21:35:00,1.43944,1.43949,1.43927,1.43932,302600000.0
2007-07-19 21:36:00,1.43929,1.43951,1.43922,1.43935,308000000.0
2007-07-19 21:37:00,1.43961,1.43984,1.43953,1.43964,269600000.0
2007-07-19 21:38:00,1.43966,1.4398,1.43957,1.43979,222100000.0
2007-07-19 21:39:00,1.43969,1.44004,1.43967,1.43982,261000000.0
2007-07-19 21:40:00,1.43989,1.43995,1.43959,1.43959,176600000.0
2007-07-19 21:41:00,1.43963,1.43973,1.43935,1.43936,225400000.0
2007-07-19 21:42:00,1.43921,1.43926,1.43895,1.43906,169500001.0
2007-07-19 21:43:00,1.43917,1.43935,1.43912,1.4393,199000001.0
2007-07-19 21:44:00,1.43935,1.43947,1.43928,1.43943,146900000.0
2007-07-19 21:45:00,1.43944,1.43968,1.43932,1.43947,306600000.0
2007-07-19 21:46:00,1.43938,1.43962,1.43928,1.43945,358000000.0
2007-07-19 21:47:00,1.43942,1.43964,1.43932,1.43935,252000001.0
2007-07-19 21:48:00,1.43935,1.43953,1.43928,1.43938,447600002.0
2007-07-19 21:49:00,1.43949,1.43968,1.43947,1.43955,286800000.0
2007-07-19 21:50:00,1.43934,1.43955,1.43913,1.43925,405900003.0
2007-07-19 21:51:00,1.43919,1.43941,1.43909,1.43928,551000001.0
2007-07-19 21:52:00,1.43935,1.43947,1.43916,1.43946,264200000.0
2007-07-19 21:53:00,1.4395,1.43957,1.43942,1.43947,67800000.0
2007-07-19 21:54:00,1.4393,1.43946,1.43908,1.43924,384300002.0
2007-07-19 21:55:00,1.43941,1.4395,1.43937,1.43949,150100001.0
2007-07-19 21:56:00,1.43945,1.4395,1.43936,1.43947,40900000.0
2007-07-19 21:57:00,1.43936,1.43956,1.43934,1.43941,225400000.0
2007-07-19 21:58:00,1.43937,1.43963,1.43935,1.43948,134000000.0
2007-07-19 21:59:00,1.43941,1.43954,1.4393,1.43947,254200000.0
2007-07-19 22:00:00,1.43934,1.43937,1.43921,1.43929,83600000.0
2007-07-19 22:01:00,1.43906,1.43926,1.43904,1.43921,128200000.0
2007-07-19 22:02:00,1.4393,1.43937,1.43923,1.43923,179900001.0
2007-07-19 22:03:00,1.43915,1.43948,1.43911,1.43925,119100000.0
2007-07-19 22:04:00,1.43924,1.43944,1.43915,1.43935,295900002.0
2007-07-19 22:05:00,1.43946,1.43952,1.43918,1.43936,232300000.0
2007-07-19 22:06:00,1.43926,1.43967,1.43926,1.43962,135000000.0
2007-07-19 22:07:00,1.4395,1.4395,1.43906,1.43909,212500000.0
2007-07-19 22:08:00,1.43895,1.43911,1.43887,1.43907,194300001.0
2007-07-19 22:09:00,1.43906,1.43919,1.43875,1.43875,298300002.0
2007-07-19 22:10:00,1.43887,1.43922,1.43887,1.43907,218100000.0
2007-07-19 22:11:00,1.43904,1.43935,1.43894,1.4391,303800001.0
2007-07-19 22:12:00,1.43926,1.43942,1.43907,1.43936,218500001.0
2007-07-19 22:13:00,1.43947,1.43963,1.43941,1.43944,175900000.0
2007-07-19 22:14:00,1.43923,1.43954,1.43914,1.43919,158600001.0
2007-07-19 22:15:00,1.43918,1.43941,1.43918,1.43932,110800000.0
2007-07-19 22:16:00,1.43904,1.43917,1.439,1.43904,77200000.0
2007-07-19 22:17:00,1.43904,1.43927,1.43904,1.43907,216400000.0
2007-07-19 22:18:00,1.43901,1.43928,1.43884,1.43906,109100000.0
2007-07-19 22:19:00,1.43903,1.43939,1.43891,1.43892,191100000.0
2007-07-19 22:20:00,1.43902,1.43918,1.43896,1.43916,159100000.0
2007-07-19 22:21:00,1.43919,1.43924,1.43902,1.43904,141900000.0
2007-07-19 22:22:00,1.43901,1.43919,1.43901,1.43905,185800000.0
2007-07-19 22:23:00,1.43909,1.43934,1.43909,1.43926,186100000.0
2007-07-19 22:24:00,1.43935,1.43967,1.4391,1.43928,296300000.0
2007-07-19 22:25:00,1.43933,1.4397,1.43918,1.43942,178000000.0
2007-07-19 22:26:00,1.43952,1.43973,1.4395,1.43958,170800000.0
2007-07-19 22:27:00,1.43964,1.43986,1.43961,1.43961,158600001.0
2007-07-19 22:28:00,1.43952,1.43977,1.43944,1.43947,103700000.0
2007-07-19 22:29:00,1.43944,1.43972,1.43942,1.43952,180800001.0
2007-07-19 22:30:00,1.43953,1.43971,1.43936,1.43958,239600000.0
2007-07-19 22:31:00,1.43964,1.43973,1.43929,1.43972,245400000.0
2007-07-19 22:32:00,1.43961,1.43972,1.43922,1.43972,176500000.0
2007-07-19 22:33:00,1.43965,1.43988,1.43965,1.43976,118400000.0
2007-07-19 22:34:00,1.43975,1.44013,1.43967,1.43998,236500001.0
2007-07-19 22:35:00,1.43984,1.43986,1.43974,1.43985,210800000.0
2007-07-19 22:36:00,1.43986,1.4399,1.4397,1.4397,131000000.0
2007-07-19 22:37:00,1.43981,1.43987,1.4397,1.43976,235700000.0
2007-07-19 22:38:00,1.43978,1.44019,1.43974,1.43978,315600000.0
2007-07-19 22:39:00,1.44001,1.44016,1.43994,1.44,212900000.0
2007-07-19 22:40:00,1.43992,1.44018,1.43975,1.43981,286100001.0
2007-07-19 22:41:00,1.44004,1.44028,1.43995,1.44,325900001.0
2007-07-19 22:42:00,1.44003,1.44012,1.43979,1.43998,184500001.0
2007-07-19 22:43:00,1.43988,1.43995,1.43975,1.4398,242300000.0
2007-07-19 22:44:00,1.43984,1.43994,1.43984,1.43986,210700001.0
2007-07-19 22:45:00,1.44008,1.44011,1.43998,1.44003,231100001.0
2007-07-19 22:46:00,1.44003,1.44025,1.43991,1.43993,135600000.0
2007-07-19 22:47:00,1.43984,1.43994,1.43984,1.43989,152700002.0
2007-07-19 22:48:00,1.43989,1.44004,1.43984,1.43994,161600000.0
2007-07-19 22:49:00,1.43998,1.44005,1.4398,1.43981,211900000.0
2007-07-19 22:50:00,1.43976,1.44005,1.4396,1.4396,196200000.0
2007-07-19 22:51:00,1.43972,1.43998,1.43971,1.43988,314100000.0
2007-07-19 22:52:00,1.43968,1.43989,1.43946,1.43954,263900000.0
2007-07-19 22:53:00,1.43973,1.43978,1.4396,1.43968,197800003.0
2007-07-19 22:54:00,1.43968,1.43968,1.43955,1.4396,177300000.0
2007-07-19 22:55:00,1.43959,1.43961,1.43947,1.43948,227000000.0
2007-07-19 22:56:00,1.4394,1.43972,1.43927,1.43946,142800000.0
2007-07-19 22:57:00,1.43977,1.43993,1.43963,1.43975,33000000.0
2007-07-19 22:58:00,1.43974,1.43974,1.43933,1.43933,25600000.0
2007-07-19 22:59:00,1.43957,1.43982,1.4393,1.43979,40000000.0
2007-07-19 23:00:00,1.43929,1.43938,1.43915,1.43915,90600000.0
2007-07-19 23:01:00,1.4394,1.43952,1.4391,1.4391,57200001.0
2007-07-19 23:02:00,1.43902,1.43915,1.43872,1.43872,40000000.0
2007-07-19 23:03:00,1.43893,1.43929,1.43891,1.43907,36400000.0
2007-07-19 23:04:00,1.43946,1.43954,1.43918,1.43948,31600000.0
2007-07-19 23:05:00,1.43926,1.43956,1.43926,1.43947,38300000.0
2007-07-19 23:06:00,1.43944,1.43971,1.43917,1.43929,38400000.0
2007-07-19 23:07:00,1.43944,1.43977,1.43916,1.43916,34200000.0
2007-07-19 23:08:00,1.43912,1.43918,1.43912,1.43918,37000001.0
2007-07-19 23:09:00,1.43951,1.43959,1.43939,1.4395,58600001.0
2007-07-19 23:10:00,1.4391,1.43958,1.43906,1.43927,55000000.0
2007-07-19 23:11:00,1.43926,1.43935,1.43906,1.43912,53400000.0
2007-07-19 23:12:00,1.43936,1.43936,1.43899,1.43899,104500000.0
2007-07-19 23:13:00,1.43881,1.4389,1.43881,1.43882,49900000.0
2007-07-19 23:14:00,1.43891,1.43914,1.4387,1.43913,94700000.0
2007-07-19 23:15:00,1.43922,1.43924,1.43879,1.43879,32600000.0
2007-07-19 23:16:00,1.43881,1.43909,1.43881,1.43909,46300000.0
2007-07-19 23:17:00,1.43945,1.43971,1.43945,1.43954,74800000.0
2007-07-19 23:18:00,1.43961,1.43974,1.43922,1.43922,54100000.0
2007-07-19 23:19:00,1.43936,1.43947,1.43915,1.43934,46200000.0
2007-07-19 23:20:00,1.43925,1.43928,1.43883,1.43883,69700000.0
2007-07-19 23:21:00,1.43896,1.4393,1.43896,1.4393,41000000.0
2007-07-19 23:22:00,1.43933,1.43959,1.43898,1.43925,106500000.0
2007-07-19 23:23:00,1.43926,1.43943,1.43864,1.43935,201300000.0
2007-07-19 23:24:00,1.43925,1.4393,1.43913,1.43913,49000000.0
2007-07-19 23:25:00,1.43934,1.43949,1.43934,1.43949,40200000.0
2007-07-19 23:26:00,1.43948,1.43956,1.43937,1.43953,32400000.0
2007-07-19 23:27:00,1.43955,1.43963,1.43947,1.43963,27000000.0
2007-07-19 23:28:00,1.4395,1.4395,1.43919,1.43931,23400000.0
2007-07-19 23:29:00,1.43928,1.43939,1.4389,1.43895,80000001.0
2007-07-19 23:30:00,1.43939,1.43962,1.43932,1.43933,83200001.0
2007-07-19 23:31:00,1.43938,1.43953,1.43933,1.43933,69500000.0
2007-07-19 23:32:00,1.43904,1.43904,1.43869,1.4388,73000000.0
2007-07-19 23:33:00,1.43902,1.43917,1.43897,1.43917,109300000.0
2007-07-19 23:34:00,1.43897,1.4393,1.43849,1.43864,174100000.0
2007-07-19 23:35:00,1.43915,1.43934,1.43915,1.43927,182700000.0
2007-07-19 23:36:00,1.43917,1.43922,1.43917,1.43917,35600000.0
2007-07-19 23:37:00,1.43951,1.43951,1.43891,1.43905,34700000.0
2007-07-19 23:38:00,1.43894,1.43925,1.43894,1.43911,47100000.0
2007-07-19 23:39:00,1.43917,1.43942,1.43917,1.43927,241400000.0
2007-07-19 23:40:00,1.43935,1.43939,1.4393,1.43937,73900000.0
2007-07-19 23:41:00,1.43924,1.43941,1.43891,1.43907,208400001.0
2007-07-19 23:42:00,1.43903,1.43939,1.43897,1.43918,48300000.0
2007-07-19 23:43:00,1.43911,1.43925,1.43895,1.43922,97900000.0
2007-07-19 23:44:00,1.43934,1.43943,1.43918,1.43938,99100000.0
2007-07-19 23:45:00,1.43909,1.4391,1.43897,1.43909,98400000.0
2007-07-19 23:46:00,1.43907,1.43922,1.43899,1.43901,64400000.0
2007-07-19 23:47:00,1.43913,1.43923,1.43905,1.43905,77400000.0
2007-07-19 23:48:00,1.43898,1.43929,1.43878,1.43907,36200000.0
2007-07-19 23:49:00,1.43901,1.4391,1.43877,1.4391,95600000.0
2007-07-19 23:50:00,1.43917,1.43929,1.43904,1.43924,45900000.0
2007-07-19 23:51:00,1.43916,1.43922,1.43889,1.43889,76500001.0
2007-07-19 23:52:00,1.43889,1.43914,1.43889,1.43912,194200000.0
2007-07-19 23:53:00,1.43902,1.43929,1.43884,1.43884,107100000.0
2007-07-19 23:54:00,1.43929,1.43934,1.43871,1.43871,202200000.0
2007-07-19 23:55:00,1.43882,1.43897,1.43882,1.43887,125500000.0
2007-07-19 23:56:00,1.43884,1.43909,1.43879,1.43879,74700000.0
2007-07-19 23:57:00,1.43873,1.43921,1.43873,1.4389,83600000.0
2007-07-19 23:58:00,1.4389,1.43909,1.43871,1.43881,137700001.0
2007-07-19 23:59:00,1.43882,1.439,1.4388,1.43892,83800001.0
2007-07-20 00:00:00,1.43895,1.4391,1.4388,1.43882,177500000.0
2007-07-20 00:01:00,1.43849,1.43924,1.43845,1.43851,235100001.0
2007-07-20 00:02:00,1.43858,1.43875,1.43849,1.43849,123800000.0
2007-07-20 00:03:00,1.4385,1.43872,1.43847,1.43872,204700000.0
2007-07-20 00:04:00,1.43877,1.43899,1.43864,1.43888,154600000.0
2007-07-20 00:05:00,1.43876,1.43907,1.43865,1.43867,19400000.0
2007-07-20 00:06:00,1.43852,1.43876,1.43848,1.43854,86200001.0
2007-07-20 00:07:00,1.43855,1.43879,1.43847,1.43879,153600002.0
2007-07-20 00:08:00,1.43877,1.43887,1.43877,1.43887,38400000.0
2007-07-20 00:09:00,1.43875,1.4391,1.43875,1.4389,106400000.0
2007-07-20 00:10:00,1.43852,1.43895,1.43845,1.43895,42000000.0
2007-07-20 00:11:00,1.43897,1.43912,1.43884,1.43909,32800000.0
2007-07-20 00:12:00,1.43878,1.43891,1.43873,1.43873,34200000.0
2007-07-20 00:13:00,1.43861,1.43879,1.43853,1.43879,56100000.0
2007-07-20 00:14:00,1.43915,1.43915,1.43896,1.43903,37800000.0
2007-07-20 00:15:00,1.43902,1.4391,1.43886,1.43896,25800000.0
2007-07-20 00:16:00,1.43905,1.43929,1.43905,1.43929,29900000.0
2007-07-20 00:17:00,1.43934,1.43957,1.4392,1.43943,76400000.0
2007-07-20 00:18:00,1.4395,1.43953,1.4394,1.43941,72600000.0
2007-07-20 00:19:00,1.43948,1.43963,1.43906,1.43908,143400000.0
2007-07-20 00:20:00,1.4391,1.43914,1.43904,1.43906,77700000.0
2007-07-20 00:21:00,1.43938,1.4395,1.4392,1.4394,29000000.0
2007-07-20 00:22:00,1.43932,1.43933,1.43898,1.43926,33800000.0
2007-07-20 00:23:00,1.43929,1.43934,1.43886,1.43904,50700000.0
2007-07-20 00:24:00,1.43894,1.43904,1.43886,1.43897,80100000.0
2007-07-20 00:25:00,1.43899,1.43929,1.43889,1.43892,43400000.0
2007-07-20 00:26:00,1.43897,1.43899,1.43889,1.43889,32800000.0
2007-07-20 00:27:00,1.43905,1.43927,1.43901,1.43907,24400000.0
2007-07-20 00:28:00,1.43904,1.43904,1.43864,1.43864,22400000.0
2007-07-20 00:29:00,1.43872,1.43875,1.43854,1.43872,72400001.0
2007-07-20 00:30:00,1.43869,1.4387,1.43862,1.43864,47000000.0
2007-07-20 00:31:00,1.43843,1.43852,1.43843,1.43848,38700000.0
2007-07-20 00:32:00,1.43867,1.43867,1.43848,1.43859,80300000.0
2007-07-20 00:33:00,1.43854,1.43859,1.43844,1.43849,148800001.0
2007-07-20 00:34:00,1.43873,1.4391,1.43867,1.4391,32000000.0
2007-07-20 00:35:00,1.43862,1.43865,1.43859,1.4386,44200000.0
2007-07-20 00:36:00,1.43858,1.4387,1.43855,1.43861,75700000.0
2007-07-20 00:37:00,1.43858,1.43877,1.43856,1.43877,60800000.0
2007-07-20 00:38:00,1.43881,1.43881,1.43874,1.43881,28000000.0
2007-07-20 00:39:00,1.43906,1.43906,1.43846,1.43846,37000000.0
2007-07-20 00:40:00,1.43878,1.43918,1.43863,1.43918,43500000.0
2007-07-20 00:41:00,1.43926,1.43926,1.43891,1.43919,33200000.0
2007-07-20 00:42:00,1.43929,1.43929,1.43881,1.43922,54200000.0
2007-07-20 00:43:00,1.43924,1.43927,1.43889,1.43914,29000000.0
2007-07-20 00:44:00,1.43919,1.43929,1.43889,1.43889,34200000.0
2007-07-20 00:45:00,1.43915,1.43929,1.43878,1.43895,43900000.0
2007-07-20 00:46:00,1.43903,1.43913,1.43871,1.43871,40000000.0
2007-07-20 00:47:00,1.43889,1.4392,1.43876,1.43913,52800000.0
2007-07-20 00:48:00,1.43892,1.43892,1.43884,1.43888,40000000.0
2007-07-20 00:49:00,1.43927,1.43935,1.43895,1.43905,17200000.0
2007-07-20 00:50:00,1.43944,1.43947,1.43902,1.43926,32700000.0
2007-07-20 00:51:00,1.43868,1.43905,1.43858,1.43899,75700000.0
2007-07-20 00:52:00,1.43908,1.4393,1.43881,1.43883,92200000.0
2007-07-20 00:53:00,1.43886,1.43886,1.4387,1.43877,52700000.0
2007-07-20 00:54:00,1.43883,1.43888,1.43875,1.43877,50200000.0
2007-07-20 00:55:00,1.43884,1.4392,1.43866,1.43878,55000000.0
2007-07-20 00:56:00,1.43872,1.43896,1.43872,1.43896,59400000.0
2007-07-20 00:57:00,1.43895,1.439,1.43887,1.43897,54200000.0
2007-07-20 00:58:00,1.43897,1.43902,1.43892,1.439,58700001.0
2007-07-20 00:59:00,1.439,1.43905,1.43887,1.43895,140400000.0
2007-07-20 01:00:00,1.43896,1.43912,1.43893,1.43896,67400000.0
2007-07-20 01:01:00,1.4391,1.43926,1.43908,1.43909,51000000.0
2007-07-20 01:02:00,1.43909,1.43909,1.43901,1.43901,42100000.0
2007-07-20 01:03:00,1.43908,1.43912,1.43901,1.4391,67700000.0
2007-07-20 01:04:00,1.43943,1.43943,1.43866,1.43883,39000000.0
2007-07-20 01:05:00,1.43932,1.43961,1.43932,1.4395,47000000.0
2007-07-20 01:06:00,1.43937,1.43983,1.43937,1.43955,43400001.0
2007-07-20 01:07:00,1.4394,1.43941,1.43929,1.43929,54200000.0
2007-07-20 01:08:00,1.43931,1.43946,1.43916,1.43929,70900000.0
2007-07-20 01:09:00,1.43974,1.43974,1.43929,1.43957,109900000.0
2007-07-20 01:10:00,1.43934,1.43974,1.43927,1.43949,90600000.0
2007-07-20 01:11:00,1.43969,1.43979,1.43955,1.43974,105200000.0
2007-07-20 01:12:00,1.4398,1.43981,1.43922,1.43927,254899999.0
2007-07-20 01:13:00,1.43924,1.43948,1.43923,1.43948,212500000.0
2007-07-20 01:14:00,1.43951,1.43951,1.43925,1.43935,41000000.0
2007-07-20 01:15:00,1.43987,1.43987,1.43965,1.43977,35200000.0
2007-07-20 01:16:00,1.43967,1.43967,1.43951,1.43957,50600001.0
2007-07-20 01:17:00,1.43963,1.43978,1.43963,1.43968,33000000.0
2007-07-20 01:18:00,1.43949,1.43949,1.43921,1.43935,35200000.0
2007-07-20 01:19:00,1.4396,1.43973,1.43957,1.43959,30600000.0
2007-07-20 01:20:00,1.43952,1.43956,1.43943,1.43953,25800000.0
2007-07-20 01:21:00,1.4394,1.43943,1.43923,1.43923,36000000.0
2007-07-20 01:22:00,1.43927,1.4394,1.43926,1.43936,103700000.0
2007-07-20 01:23:00,1.43966,1.43975,1.43953,1.43963,23400000.0
2007-07-20 01:24:00,1.43932,1.4397,1.43916,1.43962,69200000.0
2007-07-20 01:25:00,1.43971,1.43974,1.43954,1.43974,45700000.0
2007-07-20 01:26:00,1.43948,1.43952,1.43934,1.43943,198800000.0
2007-07-20 01:27:00,1.43956,1.43968,1.43938,1.43951,37000000.0
2007-07-20 01:28:00,1.43944,1.43963,1.43933,1.4394,61000000.0
2007-07-20 01:29:00,1.43956,1.43965,1.43938,1.43965,41100000.0
2007-07-20 01:30:00,1.43935,1.43935,1.43909,1.43929,34200000.0
2007-07-20 01:31:00,1.43907,1.43924,1.43907,1.43924,41200000.0
2007-07-20 01:32:00,1.43927,1.43935,1.43915,1.43933,56600000.0
2007-07-20 01:33:00,1.43939,1.43939,1.43895,1.43903,81800000.0
2007-07-20 01:34:00,1.43922,1.43943,1.43916,1.43922,92200000.0
2007-07-20 01:35:00,1.43933,1.43935,1.4391,1.43917,33400000.0
2007-07-20 01:36:00,1.43925,1.43946,1.43925,1.43934,29000000.0
2007-07-20 01:37:00,1.43912,1.43917,1.43911,1.43911,39100000.0
2007-07-20 01:38:00,1.4394,1.4394,1.4391,1.43917,48200000.0
2007-07-20 01:39:00,1.43938,1.43947,1.4392,1.43935,48600000.0
2007-07-20 01:40:00,1.43917,1.43945,1.43912,1.43933,49300000.0
2007-07-20 01:41:00,1.43919,1.43934,1.43868,1.4391,37800000.0
2007-07-20 01:42:00,1.43896,1.43965,1.43887,1.43916,244500000.0
2007-07-20 01:43:00,1.4395,1.43959,1.43932,1.4395,41500000.0
2007-07-20 01:44:00,1.43925,1.43935,1.4391,1.43923,305300000.0
2007-07-20 01:45:00,1.43919,1.43938,1.43905,1.43935,154600000.0
2007-07-20 01:46:00,1.43935,1.43944,1.43935,1.43939,45800000.0
2007-07-20 01:47:00,1.43942,1.43942,1.43931,1.43934,49600000.0
2007-07-20 01:48:00,1.43932,1.43932,1.4392,1.4392,54400000.0
2007-07-20 01:49:00,1.43926,1.43967,1.4392,1.43926,134000000.0
2007-07-20 01:50:00,1.43936,1.43966,1.43921,1.43932,200600001.0
2007-07-20 01:51:00,1.4395,1.43956,1.43947,1.43947,99100000.0
2007-07-20 01:52:00,1.43959,1.43984,1.43937,1.43968,187100001.0
2007-07-20 01:53:00,1.43965,1.43969,1.4393,1.43959,89000000.0
2007-07-20 01:54:00,1.43946,1.43961,1.43936,1.43939,90600000.0
2007-07-20 01:55:00,1.43943,1.43954,1.43943,1.4395,76200000.0
2007-07-20 01:56:00,1.4395,1.43958,1.43939,1.43943,78200000.0
2007-07-20 01:57:00,1.43921,1.43927,1.4388,1.43882,80200000.0
2007-07-20 01:58:00,1.43889,1.43891,1.43878,1.43891,68200001.0
2007-07-20 01:59:00,1.43918,1.43945,1.43901,1.43915,56700001.0
2007-07-20 02:00:00,1.43927,1.43927,1.4391,1.43917,51600000.0
2007-07-20 02:01:00,1.43883,1.43918,1.43876,1.43904,28400000.0
2007-07-20 02:02:00,1.43908,1.43922,1.43899,1.43905,26800000.0
2007-07-20 02:03:00,1.4391,1.43934,1.43907,1.43917,48400000.0
2007-07-20 02:04:00,1.43903,1.43925,1.43899,1.43909,29400000.0
2007-07-20 02:05:00,1.43915,1.43927,1.43913,1.43913,25400000.0
2007-07-20 02:06:00,1.43931,1.43941,1.43929,1.43939,38400000.0
2007-07-20 02:07:00,1.43925,1.4395,1.43925,1.43945,33000000.0
2007-07-20 02:08:00,1.43925,1.43933,1.4392,1.43927,23200000.0
2007-07-20 02:09:00,1.43926,1.43926,1.43878,1.43913,30300000.0
2007-07-20 02:10:00,1.4392,1.43941,1.43881,1.4393,43300000.0
2007-07-20 02:11:00,1.43889,1.43943,1.43889,1.43936,34600000.0
2007-07-20 02:12:00,1.43921,1.43946,1.43917,1.43941,44200001.0
2007-07-20 02:13:00,1.43956,1.43974,1.43944,1.43957,27000000.0
2007-07-20 02:14:00,1.43959,1.43969,1.43949,1.43957,33200000.0
2007-07-20 02:15:00,1.43957,1.43963,1.4393,1.43962,24600000.0
2007-07-20 02:16:00,1.43964,1.43978,1.43946,1.43959,33800000.0
2007-07-20 02:17:00,1.43964,1.43974,1.43944,1.43964,36200000.0
2007-07-20 02:18:00,1.43956,1.43974,1.43944,1.43949,39900000.0
2007-07-20 02:19:00,1.43959,1.43968,1.43953,1.43958,86400000.0
2007-07-20 02:20:00,1.43965,1.43978,1.43939,1.43963,39800000.0
2007-07-20 02:21:00,1.43951,1.43976,1.43951,1.43976,59400002.0
2007-07-20 02:22:00,1.43966,1.43973,1.43934,1.43961,36200000.0
2007-07-20 02:23:00,1.43956,1.43971,1.43956,1.43956,38000000.0
2007-07-20 02:24:00,1.43933,1.43971,1.43933,1.43959,49200000.0
2007-07-20 02:25:00,1.43961,1.4397,1.4392,1.43963,41900000.0
2007-07-20 02:26:00,1.4397,1.43979,1.43957,1.4397,40900000.0
2007-07-20 02:27:00,1.43967,1.43979,1.43947,1.43958,35400001.0
2007-07-20 02:28:00,1.43974,1.43984,1.43962,1.43968,22600000.0
2007-07-20 02:29:00,1.43976,1.43987,1.43944,1.43985,51600000.0
2007-07-20 02:30:00,1.43973,1.43984,1.43971,1.43984,34400000.0
2007-07-20 02:31:00,1.43979,1.43989,1.4395,1.43974,100900000.0
2007-07-20 02:32:00,1.43984,1.43984,1.43955,1.43968,47500000.0
2007-07-20 02:33:00,1.43966,1.4397,1.43946,1.43949,26200000.0
2007-07-20 02:34:00,1.43966,1.43979,1.43939,1.43966,35200000.0
2007-07-20 02:35:00,1.43961,1.43964,1.43943,1.43959,25600000.0
2007-07-20 02:36:00,1.43919,1.43944,1.43919,1.43944,35400000.0
2007-07-20 02:37:00,1.43959,1.43969,1.43942,1.43969,24400000.0
2007-07-20 02:38:00,1.43966,1.43971,1.43945,1.43945,35800000.0
2007-07-20 02:39:00,1.43957,1.43961,1.43898,1.43956,30900000.0
2007-07-20 02:40:00,1.43954,1.43964,1.43943,1.43951,57800000.0
2007-07-20 02:41:00,1.43962,1.43962,1.43923,1.43957,25400000.0
2007-07-20 02:42:00,1.43971,1.43973,1.43953,1.43973,21600000.0
2007-07-20 02:43:00,1.43964,1.43974,1.43946,1.43955,66400002.0
2007-07-20 02:44:00,1.43962,1.43969,1.43936,1.43966,32600000.0
2007-07-20 02:45:00,1.4395,1.43965,1.43932,1.4395,37200000.0
2007-07-20 02:46:00,1.4397,1.4397,1.4394,1.43967,40200000.0
2007-07-20 02:47:00,1.4395,1.43965,1.43922,1.43947,35300000.0
2007-07-20 02:48:00,1.43945,1.43947,1.43933,1.43933,23600000.0
2007-07-20 02:49:00,1.43936,1.43948,1.43911,1.43937,42600000.0
2007-07-20 02:50:00,1.43928,1.43928,1.43885,1.43904,31900000.0
2007-07-20 02:51:00,1.43882,1.43918,1.43882,1.43918,27800000.0
2007-07-20 02:52:00,1.43903,1.43907,1.43883,1.43902,37300000.0
2007-07-20 02:53:00,1.439,1.43903,1.43875,1.43903,60500000.0
2007-07-20 02:54:00,1.43889,1.43902,1.43887,1.43901,38800000.0
2007-07-20 02:55:00,1.43905,1.43911,1.43899,1.43906,46700000.0
2007-07-20 02:56:00,1.43904,1.43917,1.43886,1.4391,32800000.0
2007-07-20 02:57:00,1.43865,1.43918,1.43865,1.43918,56000000.0
2007-07-20 02:58:00,1.43926,1.43926,1.43898,1.43908,37800000.0
2007-07-20 02:59:00,1.43911,1.43928,1.43906,1.43921,40100000.0
2007-07-20 03:00:00,1.43896,1.4392,1.43894,1.4392,25800000.0
2007-07-20 03:01:00,1.43918,1.43952,1.43915,1.43952,28700000.0
2007-07-20 03:02:00,1.43943,1.43967,1.43943,1.43956,21200000.0
2007-07-20 03:03:00,1.43944,1.4397,1.43944,1.43967,73100001.0
2007-07-20 03:04:00,1.43956,1.43984,1.43929,1.43929,29000000.0
2007-07-20 03:05:00,1.43983,1.43987,1.43946,1.43946,37600000.0
2007-07-20 03:06:00,1.43973,1.43973,1.43935,1.43936,33800000.0
2007-07-20 03:07:00,1.43979,1.43986,1.43963,1.43969,40900000.0
2007-07-20 03:08:00,1.43981,1.43986,1.43964,1.43969,28600000.0
2007-07-20 03:09:00,1.43984,1.43984,1.43932,1.4394,39800001.0
2007-07-20 03:10:00,1.43956,1.43972,1.43934,1.43972,34600000.0
2007-07-20 03:11:00,1.43962,1.43974,1.43939,1.43939,27800000.0
2007-07-20 03:12:00,1.43967,1.43989,1.43962,1.43976,37400000.0
2007-07-20 03:13:00,1.43983,1.43996,1.43978,1.43992,43600000.0
2007-07-20 03:14:00,1.43987,1.44,1.43979,1.43999,44200000.0
2007-07-20 03:15:00,1.43992,1.43992,1.43965,1.43972,38500000.0
2007-07-20 03:16:00,1.43964,1.43965,1.43904,1.4392,30600000.0
2007-07-20 03:17:00,1.43943,1.43953,1.43937,1.43938,20400000.0
2007-07-20 03:18:00,1.43938,1.43953,1.43918,1.43953,29200000.0
2007-07-20 03:19:00,1.43946,1.43955,1.43934,1.43944,39400000.0
2007-07-20 03:20:00,1.43955,1.4396,1.43916,1.43923,35800000.0
2007-07-20 03:21:00,1.43928,1.43943,1.43923,1.43933,80700000.0
2007-07-20 03:22:00,1.43948,1.43953,1.43938,1.43953,36300000.0
2007-07-20 03:23:00,1.43946,1.43953,1.43938,1.43953,55000002.0
2007-07-20 03:24:00,1.43958,1.4396,1.4394,1.4396,47200001.0
2007-07-20 03:25:00,1.43929,1.43958,1.43929,1.43954,33400000.0
2007-07-20 03:26:00,1.43941,1.43952,1.43921,1.43952,26000000.0
2007-07-20 03:27:00,1.43928,1.43951,1.43923,1.43928,36000000.0
2007-07-20 03:28:00,1.43931,1.43938,1.43929,1.4393,23200000.0
2007-07-20 03:29:00,1.43941,1.43964,1.43911,1.43911,27400000.0
2007-07-20 03:30:00,1.43928,1.43942,1.43919,1.43919,44400000.0
2007-07-20 03:31:00,1.43936,1.43953,1.43923,1.43945,46600000.0
2007-07-20 03:32:00,1.43935,1.43943,1.4393,1.43943,47200000.0
2007-07-20 03:33:00,1.43938,1.43943,1.43923,1.43938,32200000.0
2007-07-20 03:34:00,1.43936,1.43948,1.43921,1.43931,59700001.0
2007-07-20 03:35:00,1.43941,1.43942,1.43919,1.43931,47400000.0
2007-07-20 03:36:00,1.43918,1.43938,1.43879,1.43922,41700000.0
2007-07-20 03:37:00,1.4393,1.43937,1.43917,1.43917,37600000.0
2007-07-20 03:38:00,1.4393,1.43937,1.43917,1.43929,54900000.0
2007-07-20 03:39:00,1.43924,1.43924,1.43882,1.43913,27000000.0
2007-07-20 03:40:00,1.43914,1.43916,1.43901,1.43914,32600000.0
2007-07-20 03:41:00,1.43906,1.4393,1.43904,1.43925,39200000.0
2007-07-20 03:42:00,1.43917,1.43929,1.43906,1.43926,48000000.0
2007-07-20 03:43:00,1.43885,1.43905,1.43882,1.43905,28800000.0
2007-07-20 03:44:00,1.43908,1.43924,1.43908,1.43908,30800000.0
2007-07-20 03:45:00,1.43927,1.43927,1.439,1.439,49200000.0
2007-07-20 03:46:00,1.43903,1.43913,1.43871,1.43913,26800000.0
2007-07-20 03:47:00,1.43893,1.4391,1.43885,1.43902,26000000.0
2007-07-20 03:48:00,1.43869,1.43894,1.43869,1.43894,28600000.0
2007-07-20 03:49:00,1.43894,1.43896,1.43874,1.43886,32300000.0
2007-07-20 03:50:00,1.43873,1.43885,1.4385,1.4386,39600000.0
2007-07-20 03:51:00,1.43888,1.43888,1.43866,1.43886,48000000.0
2007-07-20 03:52:00,1.43884,1.43905,1.43879,1.43899,27900000.0
2007-07-20 03:53:00,1.43917,1.43917,1.43883,1.43883,47000000.0
2007-07-20 03:54:00,1.43873,1.43901,1.43873,1.43888,24400000.0
2007-07-20 03:55:00,1.43883,1.43883,1.43857,1.43857,27300000.0
2007-07-20 03:56:00,1.43877,1.43897,1.43872,1.4389,28800000.0
2007-07-20 03:57:00,1.43888,1.43901,1.43838,1.43901,53000000.0
2007-07-20 03:58:00,1.43912,1.43915,1.43892,1.43915,32400000.0
2007-07-20 03:59:00,1.43902,1.4391,1.4388,1.43893,49000000.0
2007-07-20 04:00:00,1.43882,1.43899,1.43865,1.43899,37600000.0
2007-07-20 04:01:00,1.43895,1.43903,1.43853,1.43886,30800000.0
2007-07-20 04:02:00,1.43898,1.43903,1.4389,1.43894,37800000.0
2007-07-20 04:03:00,1.43885,1.43903,1.43873,1.43903,37500000.0
2007-07-20 04:04:00,1.4388,1.43892,1.43871,1.43871,36600000.0
2007-07-20 04:05:00,1.43822,1.43892,1.43822,1.43887,34900000.0
2007-07-20 04:06:00,1.43884,1.43887,1.43858,1.43887,48200000.0
2007-07-20 04:07:00,1.43862,1.43871,1.43832,1.43871,30600000.0
2007-07-20 04:08:00,1.43867,1.43884,1.43853,1.43884,41800000.0
2007-07-20 04:09:00,1.43865,1.43875,1.4384,1.43863,14000000.0
2007-07-20 04:10:00,1.43858,1.43878,1.43837,1.43878,54000001.0
2007-07-20 04:11:00,1.43879,1.43881,1.43855,1.43876,39200000.0
2007-07-20 04:12:00,1.4388,1.43889,1.43865,1.43887,44800000.0
2007-07-20 04:13:00,1.43888,1.43905,1.43839,1.43905,34400000.0
2007-07-20 04:14:00,1.43885,1.43905,1.43856,1.43872,44600000.0
2007-07-20 04:15:00,1.4388,1.43887,1.43871,1.43887,36400000.0
2007-07-20 04:16:00,1.43888,1.43894,1.43846,1.43888,47900000.0
2007-07-20 04:17:00,1.43889,1.43901,1.43876,1.43901,48900000.0
2007-07-20 04:18:00,1.4385,1.43898,1.4385,1.43891,39400000.0
2007-07-20 04:19:00,1.43875,1.43911,1.43875,1.43911,49800000.0
2007-07-20 04:20:00,1.4389,1.43893,1.43875,1.43879,44200000.0
2007-07-20 04:21:00,1.43905,1.43912,1.43894,1.43909,49000000.0
2007-07-20 04:22:00,1.43912,1.43925,1.43912,1.43925,19800000.0
2007-07-20 04:23:00,1.43918,1.43927,1.43918,1.43921,31300000.0
2007-07-20 04:24:00,1.43907,1.43921,1.43907,1.43918,24400000.0
2007-07-20 04:25:00,1.43935,1.43935,1.43907,1.43927,61500000.0
2007-07-20 04:26:00,1.43926,1.43933,1.43919,1.43919,22200000.0
2007-07-20 04:27:00,1.43935,1.43951,1.43922,1.43922,91200000.0
2007-07-20 04:28:00,1.43917,1.43917,1.43877,1.43912,33000000.0
2007-07-20 04:29:00,1.43904,1.43925,1.43881,1.43925,51400000.0
2007-07-20 04:30:00,1.43913,1.43936,1.43897,1.43897,49000000.0
2007-07-20 04:31:00,1.43877,1.4391,1.43877,1.439,48300000.0
2007-07-20 04:32:00,1.4389,1.43909,1.43885,1.43895,30800000.0
2007-07-20 04:33:00,1.43917,1.4392,1.43881,1.439,22800000.0
2007-07-20 04:34:00,1.43891,1.4392,1.43891,1.4391,33000000.0
2007-07-20 04:35:00,1.4393,1.43958,1.4393,1.43938,52900000.0
2007-07-20 04:36:00,1.43954,1.43968,1.43951,1.43951,30400000.0
2007-07-20 04:37:00,1.4396,1.43963,1.43926,1.43948,32200000.0
2007-07-20 04:38:00,1.43945,1.4396,1.43944,1.43953,37600000.0
2007-07-20 04:39:00,1.43912,1.43929,1.43883,1.43923,49400000.0
2007-07-20 04:40:00,1.43924,1.43943,1.43909,1.43922,44800000.0
2007-07-20 04:41:00,1.43929,1.43946,1.43909,1.43935,38000000.0
2007-07-20 04:42:00,1.4392,1.43939,1.4392,1.43924,40200000.0
2007-07-20 04:43:00,1.43913,1.43927,1.43907,1.43926,25800000.0
2007-07-20 04:44:00,1.43923,1.43935,1.43861,1.43914,47200000.0
2007-07-20 04:45:00,1.43916,1.43924,1.43907,1.43923,27800000.0
2007-07-20 04:46:00,1.43915,1.43933,1.43859,1.43859,35400000.0
2007-07-20 04:47:00,1.43929,1.43934,1.43915,1.43929,26000000.0
2007-07-20 04:48:00,1.43922,1.43931,1.43919,1.43926,65800000.0
2007-07-20 04:49:00,1.43905,1.43931,1.439,1.43911,59500000.0
2007-07-20 04:50:00,1.43924,1.4395,1.43911,1.43922,30200000.0
2007-07-20 04:51:00,1.43921,1.43939,1.43913,1.43939,35400000.0
2007-07-20 04:52:00,1.43931,1.43941,1.43916,1.43916,40000000.0
2007-07-20 04:53:00,1.43936,1.43936,1.43918,1.43921,32600000.0
2007-07-20 04:54:00,1.43951,1.43951,1.43936,1.43939,46600001.0
2007-07-20 04:55:00,1.43946,1.43946,1.43921,1.43931,39600001.0
2007-07-20 04:56:00,1.43926,1.43951,1.43926,1.43951,30800000.0
2007-07-20 04:57:00,1.43936,1.43941,1.43931,1.43931,26400000.0
2007-07-20 04:58:00,1.43946,1.43946,1.43914,1.43933,25600000.0
2007-07-20 04:59:00,1.43934,1.43967,1.43934,1.43944,25600000.0
2007-07-20 05:00:00,1.43956,1.43969,1.43945,1.43962,41100000.0
2007-07-20 05:01:00,1.43945,1.43961,1.43943,1.43961,26800000.0
2007-07-20 05:02:00,1.43945,1.43979,1.43945,1.43964,32600000.0
2007-07-20 05:03:00,1.43962,1.43963,1.43948,1.43963,39000000.0
2007-07-20 05:04:00,1.43939,1.43963,1.43937,1.43957,28600000.0
2007-07-20 05:05:00,1.43945,1.43971,1.43945,1.43959,40400000.0
2007-07-20 05:06:00,1.43947,1.43949,1.43925,1.43934,42400000.0
2007-07-20 05:07:00,1.43938,1.43946,1.43916,1.43946,32600000.0
2007-07-20 05:08:00,1.43948,1.43956,1.43938,1.43948,18400000.0
2007-07-20 05:09:00,1.43952,1.43964,1.43934,1.43938,61300000.0
2007-07-20 05:10:00,1.43948,1.43966,1.43927,1.43948,20800000.0
2007-07-20 05:11:00,1.43951,1.43959,1.43923,1.43923,32600000.0
2007-07-20 05:12:00,1.4394,1.43963,1.43925,1.43963,43800000.0
2007-07-20 05:13:00,1.43958,1.43979,1.43948,1.43948,15000000.0
2007-07-20 05:14:00,1.4395,1.4395,1.43924,1.43935,23200000.0
2007-07-20 05:15:00,1.43951,1.43951,1.43929,1.43938,32600000.0
2007-07-20 05:16:00,1.43946,1.43961,1.43941,1.43953,21400000.0
2007-07-20 05:17:00,1.43937,1.43956,1.43935,1.43939,25200000.0
2007-07-20 05:18:00,1.43944,1.43952,1.43928,1.43928,42400000.0
2007-07-20 05:19:00,1.43903,1.43946,1.43903,1.43938,41000000.0
2007-07-20 05:20:00,1.43931,1.43946,1.4392,1.43936,24800000.0
2007-07-20 05:21:00,1.43943,1.43953,1.43933,1.43938,30600000.0
2007-07-20 05:22:00,1.4394,1.43951,1.43929,1.43944,51600000.0
2007-07-20 05:23:00,1.43874,1.43941,1.43874,1.43941,39000000.0
2007-07-20 05:24:00,1.43935,1.43953,1.43935,1.43949,31800000.0
2007-07-20 05:25:00,1.43933,1.43954,1.43917,1.43945,42400000.0
2007-07-20 05:26:00,1.43953,1.43958,1.43943,1.43943,49700000.0
2007-07-20 05:27:00,1.43947,1.43947,1.43926,1.43935,40200000.0
2007-07-20 05:28:00,1.43944,1.43955,1.43886,1.43953,43500000.0
2007-07-20 05:29:00,1.43938,1.43955,1.43938,1.43955,50700000.0
2007-07-20 05:30:00,1.43955,1.43963,1.43939,1.43948,28400000.0
2007-07-20 05:31:00,1.43927,1.43951,1.43913,1.43914,56400000.0
2007-07-20 05:32:00,1.4394,1.43959,1.4392,1.4394,35000000.0
2007-07-20 05:33:00,1.43957,1.43957,1.43927,1.43927,28200000.0
2007-07-20 05:34:00,1.43947,1.43949,1.43925,1.43943,28500000.0
2007-07-20 05:35:00,1.43955,1.43955,1.43931,1.43955,41200000.0
2007-07-20 05:36:00,1.43944,1.4397,1.43944,1.43951,25800000.0
2007-07-20 05:37:00,1.43928,1.43941,1.43912,1.43938,58600000.0
2007-07-20 05:38:00,1.43928,1.43935,1.43901,1.43914,28000000.0
2007-07-20 05:39:00,1.43921,1.43957,1.43913,1.43948,36000000.0
2007-07-20 05:40:00,1.43949,1.43957,1.43938,1.43938,38800001.0
2007-07-20 05:41:00,1.4395,1.43957,1.43918,1.43955,57700000.0
2007-07-20 05:42:00,1.43952,1.43965,1.4394,1.4396,23200000.0
2007-07-20 05:43:00,1.43926,1.43959,1.43926,1.43952,30900000.0
2007-07-20 05:44:00,1.43944,1.43944,1.43895,1.4393,26400000.0
2007-07-20 05:45:00,1.43944,1.43974,1.43935,1.4394,60000000.0
2007-07-20 05:46:00,1.43939,1.43945,1.43933,1.43933,21000000.0
2007-07-20 05:47:00,1.43915,1.43936,1.43915,1.4392,32600000.0
2007-07-20 05:48:00,1.4391,1.43938,1.43908,1.43918,29900000.0
2007-07-20 05:49:00,1.43928,1.43935,1.43913,1.4392,50100000.0
2007-07-20 05:50:00,1.4391,1.43926,1.4389,1.43919,30200000.0
2007-07-20 05:51:00,1.43924,1.43924,1.43873,1.43873,34000000.0
2007-07-20 05:52:00,1.43906,1.43922,1.439,1.43902,35600000.0
2007-07-20 05:53:00,1.4391,1.43929,1.43881,1.43929,47900000.0
2007-07-20 05:54:00,1.43928,1.43928,1.43904,1.43926,43200000.0
2007-07-20 05:55:00,1.43932,1.43947,1.43917,1.43947,23200000.0
2007-07-20 05:56:00,1.43955,1.43955,1.4393,1.4395,22400000.0
2007-07-20 05:57:00,1.43925,1.43952,1.43925,1.43934,35600000.0
2007-07-20 05:58:00,1.43928,1.43947,1.4392,1.43931,48600000.0
2007-07-20 05:59:00,1.4395,1.4395,1.4394,1.43942,43600000.0
2007-07-20 06:00:00,1.43937,1.4396,1.43927,1.43946,38800000.0
2007-07-20 06:01:00,1.43942,1.4396,1.43942,1.43947,33800000.0
2007-07-20 06:02:00,1.43943,1.43964,1.43899,1.43964,50000000.0
2007-07-20 06:03:00,1.43958,1.43969,1.4395,1.43959,42200000.0
2007-07-20 06:04:00,1.43948,1.43948,1.43916,1.43921,92100000.0
2007-07-20 06:05:00,1.43924,1.43937,1.43905,1.43915,69600001.0
2007-07-20 06:06:00,1.43922,1.43933,1.43918,1.43918,27000000.0
2007-07-20 06:07:00,1.43924,1.43934,1.43907,1.43914,54400000.0
2007-07-20 06:08:00,1.43916,1.43934,1.43912,1.43915,59400000.0
2007-07-20 06:09:00,1.43905,1.43913,1.43895,1.43903,78500000.0
2007-07-20 06:10:00,1.4392,1.43922,1.43908,1.43912,27200000.0
2007-07-20 06:11:00,1.43904,1.43932,1.43901,1.43902,51700000.0
2007-07-20 06:12:00,1.43918,1.43937,1.43914,1.43914,20800000.0
2007-07-20 06:13:00,1.43927,1.43947,1.43917,1.43932,40000000.0
2007-07-20 06:14:00,1.43942,1.43951,1.43908,1.43934,34800000.0
2007-07-20 06:15:00,1.43918,1.4394,1.43918,1.4393,33700000.0
2007-07-20 06:16:00,1.4394,1.4394,1.4392,1.4393,46900000.0
2007-07-20 06:17:00,1.43911,1.43956,1.43911,1.43955,36100000.0
2007-07-20 06:18:00,1.43954,1.43954,1.43923,1.43932,41900000.0
2007-07-20 06:19:00,1.43945,1.4395,1.4393,1.4393,34200000.0
2007-07-20 06:20:00,1.43945,1.4395,1.43927,1.43927,39200000.0
2007-07-20 06:21:00,1.43945,1.43953,1.43935,1.43953,90100000.0
2007-07-20 06:22:00,1.43946,1.43948,1.43929,1.43948,90100000.0
2007-07-20 06:23:00,1.43942,1.43949,1.43908,1.43949,41400000.0
2007-07-20 06:24:00,1.43946,1.43949,1.43913,1.4394,41500000.0
2007-07-20 06:25:00,1.43943,1.43945,1.43935,1.4394,32800000.0
2007-07-20 06:26:00,1.4394,1.43952,1.43927,1.43943,36400000.0
2007-07-20 06:27:00,1.4393,1.43973,1.4393,1.43973,34800000.0
2007-07-20 06:28:00,1.4396,1.43965,1.43947,1.43962,27000000.0
2007-07-20 06:29:00,1.43955,1.43967,1.43952,1.43967,33900000.0
2007-07-20 06:30:00,1.43965,1.43982,1.43965,1.43982,31800000.0
2007-07-20 06:31:00,1.43973,1.43976,1.4396,1.4396,28200000.0
2007-07-20 06:32:00,1.43968,1.43978,1.43955,1.43968,40700000.0
2007-07-20 06:33:00,1.43958,1.43982,1.43958,1.43964,26200000.0
2007-07-20 06:34:00,1.43932,1.43967,1.43932,1.43956,44100000.0
2007-07-20 06:35:00,1.43956,1.43983,1.43945,1.43958,48200000.0
2007-07-20 06:36:00,1.43932,1.43992,1.43932,1.43967,53700000.0
2007-07-20 06:37:00,1.43964,1.43978,1.43929,1.43929,28000000.0
2007-07-20 06:38:00,1.43965,1.43971,1.43948,1.43953,28000000.0
2007-07-20 06:39:00,1.43962,1.43981,1.43944,1.43949,54300000.0
2007-07-20 06:40:00,1.43938,1.43959,1.43938,1.4395,28800000.0
2007-07-20 06:41:00,1.43951,1.43983,1.43916,1.43983,27600000.0
2007-07-20 06:42:00,1.43937,1.43991,1.43937,1.43963,47400000.0
2007-07-20 06:43:00,1.43945,1.43945,1.43883,1.43883,47900000.0
2007-07-20 06:44:00,1.43908,1.43943,1.43908,1.43943,35400000.0
2007-07-20 06:45:00,1.4394,1.43961,1.43933,1.43935,38400000.0
2007-07-20 06:46:00,1.43941,1.43958,1.43935,1.43938,47200000.0
2007-07-20 06:47:00,1.43939,1.43944,1.43922,1.43939,40200000.0
2007-07-20 06:48:00,1.43927,1.43957,1.43914,1.43936,24200000.0
2007-07-20 06:49:00,1.43937,1.43955,1.43925,1.43955,37900000.0
2007-07-20 06:50:00,1.43955,1.4396,1.4394,1.4396,32600000.0
2007-07-20 06:51:00,1.43955,1.43955,1.43937,1.43945,38000000.0
2007-07-20 06:52:00,1.43942,1.43957,1.43922,1.43957,31300000.0
2007-07-20 06:53:00,1.4396,1.4396,1.43933,1.43955,27000000.0
2007-07-20 06:54:00,1.43946,1.43976,1.43944,1.43945,52700000.0
2007-07-20 06:55:00,1.43962,1.43968,1.43948,1.43968,19300000.0
2007-07-20 06:56:00,1.43966,1.43976,1.43961,1.43966,40300000.0
2007-07-20 06:57:00,1.43976,1.43979,1.4392,1.43961,66000000.0
2007-07-20 06:58:00,1.43944,1.43981,1.43922,1.43964,28800000.0
2007-07-20 06:59:00,1.43961,1.43971,1.43931,1.43956,45200000.0
2007-07-20 07:00:00,1.43969,1.43973,1.43956,1.43956,47000000.0
2007-07-20 07:01:00,1.43964,1.43975,1.43947,1.43951,46600000.0
2007-07-20 07:02:00,1.43937,1.43954,1.43937,1.43943,55000000.0
2007-07-20 07:03:00,1.43957,1.43957,1.43937,1.43944,37000000.0
2007-07-20 07:04:00,1.43968,1.43978,1.4395,1.43957,18600000.0
2007-07-20 07:05:00,1.4396,1.43984,1.43933,1.43933,49400000.0
2007-07-20 07:06:00,1.43954,1.4398,1.43954,1.4398,29800000.0
2007-07-20 07:07:00,1.43975,1.43984,1.43954,1.43959,32600000.0
2007-07-20 07:08:00,1.43961,1.43965,1.43945,1.43945,17600000.0
2007-07-20 07:09:00,1.43964,1.43972,1.43958,1.43962,34400000.0
2007-07-20 07:10:00,1.43963,1.43965,1.43961,1.43961,31300000.0
2007-07-20 07:11:00,1.43964,1.43978,1.43954,1.43954,42800000.0
2007-07-20 07:12:00,1.43969,1.43976,1.43938,1.43938,42600000.0
2007-07-20 07:13:00,1.43961,1.43961,1.43932,1.43951,34200000.0
2007-07-20 07:14:00,1.43932,1.4396,1.43932,1.43952,47400000.0
2007-07-20 07:15:00,1.43967,1.4398,1.43943,1.43972,32500000.0
2007-07-20 07:16:00,1.43941,1.43987,1.43941,1.43987,41400000.0
2007-07-20 07:17:00,1.43974,1.43988,1.43947,1.43984,40300000.0
2007-07-20 07:18:00,1.43993,1.43993,1.43961,1.43981,51400000.0
2007-07-20 07:19:00,1.43984,1.43995,1.43972,1.43972,24400000.0
2007-07-20 07:20:00,1.43976,1.44006,1.43963,1.43991,67500000.0
2007-07-20 07:21:00,1.43995,1.44013,1.43988,1.44006,44400000.0
2007-07-20 07:22:00,1.43994,1.43994,1.43962,1.43989,65600000.0
2007-07-20 07:23:00,1.43996,1.44023,1.43991,1.43997,55300000.0
2007-07-20 07:24:00,1.43978,1.43999,1.43978,1.43991,49600000.0
2007-07-20 07:25:00,1.44001,1.44006,1.43981,1.43991,46600000.0
2007-07-20 07:26:00,1.43999,1.44019,1.43999,1.44019,33100000.0
2007-07-20 07:27:00,1.44016,1.44016,1.43962,1.4399,35600000.0
2007-07-20 07:28:00,1.43991,1.44008,1.43964,1.43999,56400000.0
2007-07-20 07:29:00,1.44006,1.44009,1.43991,1.44009,32600000.0
2007-07-20 07:30:00,1.43999,1.4401,1.43959,1.4401,45000000.0
2007-07-20 07:31:00,1.44,1.44012,1.43989,1.44009,34700000.0
2007-07-20 07:32:00,1.43977,1.44007,1.4396,1.44007,42000000.0
2007-07-20 07:33:00,1.43999,1.44005,1.43968,1.43968,54600000.0
2007-07-20 07:34:00,1.43979,1.44015,1.43979,1.44015,51000001.0
2007-07-20 07:35:00,1.43997,1.44017,1.43997,1.4401,32000000.0
2007-07-20 07:36:00,1.43989,1.44001,1.43968,1.43996,42800000.0
2007-07-20 07:37:00,1.4399,1.44006,1.4398,1.44006,52800000.0
2007-07-20 07:38:00,1.44009,1.44023,1.44008,1.44013,69600000.0
2007-07-20 07:39:00,1.44001,1.44026,1.44001,1.44026,22400000.0
2007-07-20 07:40:00,1.44016,1.44016,1.43988,1.44002,58900000.0
2007-07-20 07:41:00,1.4401,1.44025,1.44004,1.4402,32700000.0
2007-07-20 07:42:00,1.44021,1.44023,1.43984,1.44019,44000000.0
2007-07-20 07:43:00,1.44017,1.44021,1.43999,1.44002,41800000.0
2007-07-20 07:44:00,1.44012,1.44012,1.43991,1.44005,32200000.0
2007-07-20 07:45:00,1.43993,1.43993,1.43938,1.43992,42200000.0
2007-07-20 07:46:00,1.44007,1.44024,1.43999,1.44024,39800000.0
2007-07-20 07:47:00,1.44012,1.44012,1.43928,1.43996,50700000.0
2007-07-20 07:48:00,1.43984,1.43987,1.43968,1.43987,19600000.0
2007-07-20 07:49:00,1.43987,1.44033,1.43982,1.43982,89600000.0
2007-07-20 07:50:00,1.44008,1.44009,1.44,1.44,26600000.0
2007-07-20 07:51:00,1.44006,1.4405,1.44006,1.4405,25700000.0
2007-07-20 07:52:00,1.44054,1.44069,1.44032,1.4405,23900000.0
2007-07-20 07:53:00,1.44058,1.44065,1.44046,1.44052,20600000.0
2007-07-20 07:54:00,1.4404,1.4405,1.44031,1.44031,25400000.0
2007-07-20 07:55:00,1.44054,1.4406,1.44023,1.44059,44400000.0
2007-07-20 07:56:00,1.44057,1.44069,1.44044,1.44067,32400000.0
2007-07-20 07:57:00,1.44053,1.44062,1.4404,1.44061,44400000.0
2007-07-20 07:58:00,1.44048,1.44085,1.44048,1.44085,41000000.0
2007-07-20 07:59:00,1.44052,1.4409,1.44052,1.44058,31400000.0
2007-07-20 08:00:00,1.44036,1.44068,1.44036,1.44068,35000000.0
2007-07-20 08:01:00,1.44065,1.44083,1.44065,1.44068,35400000.0
2007-07-20 08:02:00,1.44067,1.44081,1.44039,1.4406,30800000.0
2007-07-20 08:03:00,1.44034,1.44054,1.44014,1.44032,41000000.0
2007-07-20 08:04:00,1.44041,1.44065,1.44038,1.44052,40000000.0
2007-07-20 08:05:00,1.44059,1.44063,1.44056,1.44062,42000000.0
2007-07-20 08:06:00,1.44059,1.44081,1.44048,1.44065,44800000.0
2007-07-20 08:07:00,1.44058,1.44092,1.44058,1.44062,21000000.0
2007-07-20 08:08:00,1.4405,1.4405,1.44003,1.44003,39000001.0
2007-07-20 08:09:00,1.43985,1.44001,1.43966,1.44001,60500000.0
2007-07-20 08:10:00,1.44003,1.44003,1.43974,1.43996,33800000.0
2007-07-20 08:11:00,1.44025,1.44038,1.44023,1.44038,30000000.0
2007-07-20 08:12:00,1.4404,1.44078,1.44035,1.44071,33600000.0
2007-07-20 08:13:00,1.44052,1.44105,1.44052,1.44087,67300000.0
2007-07-20 08:14:00,1.44077,1.44101,1.44077,1.44092,40800000.0
2007-07-20 08:15:00,1.44109,1.44109,1.44093,1.44097,46600000.0
2007-07-20 08:16:00,1.44107,1.4411,1.44069,1.44109,42300000.0
2007-07-20 08:17:00,1.44109,1.44109,1.4405,1.44076,49700000.0
2007-07-20 08:18:00,1.44091,1.441,1.44069,1.44079,25800000.0
2007-07-20 08:19:00,1.44086,1.44097,1.44072,1.44091,40000000.0
2007-07-20 08:20:00,1.44085,1.44085,1.44055,1.44063,41000000.0
2007-07-20 08:21:00,1.44048,1.44064,1.44031,1.44031,32600000.0
2007-07-20 08:22:00,1.44029,1.44073,1.44029,1.44073,38800000.0
2007-07-20 08:23:00,1.44071,1.44083,1.44055,1.44063,33000000.0
2007-07-20 08:24:00,1.44076,1.44083,1.4404,1.4407,35400000.0
2007-07-20 08:25:00,1.44057,1.44071,1.44045,1.44045,33000000.0
2007-07-20 08:26:00,1.44067,1.44075,1.44043,1.44074,41400000.0
2007-07-20 08:27:00,1.44056,1.44066,1.4403,1.44044,45800000.0
2007-07-20 08:28:00,1.44051,1.44081,1.44049,1.44081,49600000.0
2007-07-20 08:29:00,1.44051,1.44058,1.44046,1.44057,33200000.0
2007-07-20 08:30:00,1.44039,1.44046,1.44002,1.44033,26500000.0
2007-07-20 08:31:00,1.44039,1.44053,1.44024,1.44041,59900000.0
2007-07-20 08:32:00,1.44049,1.44063,1.44008,1.4403,44800000.0
2007-07-20 08:33:00,1.44028,1.44039,1.4399,1.44008,26600000.0
2007-07-20 08:34:00,1.4404,1.4404,1.44019,1.44039,34200000.0
2007-07-20 08:35:00,1.44033,1.4404,1.4402,1.4404,61400000.0
2007-07-20 08:36:00,1.44045,1.44055,1.4401,1.44032,47000000.0
2007-07-20 08:37:00,1.44046,1.44056,1.44035,1.44056,34800000.0
2007-07-20 08:38:00,1.44043,1.44055,1.4403,1.4403,35800001.0
2007-07-20 08:39:00,1.44044,1.44052,1.44016,1.44037,37000000.0
2007-07-20 08:40:00,1.44035,1.44039,1.43991,1.44039,37600000.0
2007-07-20 08:41:00,1.44034,1.44047,1.4402,1.44047,27800000.0
2007-07-20 08:42:00,1.44063,1.44063,1.44013,1.44018,32800000.0
2007-07-20 08:43:00,1.44014,1.44016,1.43994,1.43994,35600000.0
2007-07-20 08:44:00,1.4403,1.44031,1.44008,1.44031,26200000.0
2007-07-20 08:45:00,1.44024,1.44048,1.44018,1.44018,47600000.0
2007-07-20 08:46:00,1.44039,1.44039,1.44022,1.44036,46500000.0
2007-07-20 08:47:00,1.4404,1.44049,1.44021,1.44021,28400000.0
2007-07-20 08:48:00,1.44033,1.44047,1.44028,1.4404,38400000.0
2007-07-20 08:49:00,1.44019,1.44059,1.44019,1.44046,56000001.0
2007-07-20 08:50:00,1.44022,1.44036,1.44014,1.44036,36000000.0
2007-07-20 08:51:00,1.44031,1.44045,1.44022,1.44022,39300000.0
2007-07-20 08:52:00,1.44049,1.44049,1.44019,1.44034,40600000.0
2007-07-20 08:53:00,1.44044,1.44048,1.44036,1.44045,18200000.0
2007-07-20 08:54:00,1.44037,1.44064,1.44037,1.44061,26800000.0
2007-07-20 08:55:00,1.4406,1.44068,1.44041,1.44048,44600000.0
2007-07-20 08:56:00,1.44058,1.44072,1.44034,1.44046,42600000.0
2007-07-20 08:57:00,1.44063,1.44063,1.44039,1.44043,30400000.0
2007-07-20 08:58:00,1.44043,1.44061,1.44032,1.44054,58600001.0
2007-07-20 08:59:00,1.44031,1.44052,1.44015,1.44049,33000000.0
2007-07-20 09:00:00,1.44056,1.4408,1.44034,1.44078,30200000.0
2007-07-20 09:01:00,1.44069,1.44079,1.44059,1.44075,35200000.0
2007-07-20 09:02:00,1.44072,1.44077,1.44071,1.44074,28400000.0
2007-07-20 09:03:00,1.44026,1.44074,1.44026,1.44036,54700000.0
2007-07-20 09:04:00,1.44059,1.44069,1.44048,1.44049,25600000.0
2007-07-20 09:05:00,1.44066,1.44066,1.44022,1.44049,24600000.0
2007-07-20 09:06:00,1.44038,1.44051,1.44036,1.44044,29200000.0
2007-07-20 09:07:00,1.44031,1.44042,1.44012,1.44012,38400000.0
2007-07-20 09:08:00,1.44026,1.44044,1.44022,1.44027,27800000.0
2007-07-20 09:09:00,1.44021,1.44025,1.43999,1.44011,36100000.0
2007-07-20 09:10:00,1.44007,1.44019,1.44,1.44019,21200000.0
2007-07-20 09:11:00,1.44,1.44009,1.43982,1.43996,38500000.0
2007-07-20 09:12:00,1.43997,1.44001,1.43991,1.43995,20800000.0
2007-07-20 09:13:00,1.43973,1.43995,1.43973,1.43995,28100000.0
2007-07-20 09:14:00,1.43981,1.44015,1.43981,1.44007,30100000.0
2007-07-20 09:15:00,1.43984,1.44002,1.43984,1.44002,96900000.0
2007-07-20 09:16:00,1.43997,1.44007,1.43978,1.43986,49100001.0
2007-07-20 09:17:00,1.43974,1.43975,1.43938,1.43939,39600000.0
2007-07-20 09:18:00,1.43943,1.43962,1.43943,1.43948,30800000.0
2007-07-20 09:19:00,1.43929,1.43956,1.43908,1.43944,50500000.0
2007-07-20 09:20:00,1.43945,1.4395,1.43916,1.43916,26000000.0
2007-07-20 09:21:00,1.43926,1.43943,1.43895,1.43912,34400000.0
2007-07-20 09:22:00,1.43917,1.43946,1.43917,1.43941,31600000.0
2007-07-20 09:23:00,1.43933,1.43942,1.43892,1.43892,60100000.0
2007-07-20 09:24:00,1.43895,1.43897,1.43859,1.43897,36300000.0
2007-07-20 09:25:00,1.43898,1.43901,1.43873,1.43901,39800000.0
2007-07-20 09:26:00,1.43907,1.43938,1.43907,1.43923,49600000.0
2007-07-20 09:27:00,1.43889,1.43889,1.4386,1.4388,29400000.0
2007-07-20 09:28:00,1.43871,1.43876,1.43855,1.43876,40000000.0
2007-07-20 09:29:00,1.43878,1.43889,1.43841,1.43851,34000000.0
2007-07-20 09:30:00,1.43845,1.43883,1.43833,1.4386,42800000.0
2007-07-20 09:31:00,1.43859,1.4386,1.43831,1.43831,39600000.0
2007-07-20 09:32:00,1.43876,1.43897,1.43833,1.4386,43800000.0
2007-07-20 09:33:00,1.43873,1.43887,1.43855,1.43874,45000000.0
2007-07-20 09:34:00,1.43853,1.43938,1.43853,1.43922,31600000.0
2007-07-20 09:35:00,1.43926,1.43935,1.43918,1.43931,38800000.0
2007-07-20 09:36:00,1.43926,1.43975,1.43926,1.43963,40600000.0
2007-07-20 09:37:00,1.4395,1.43966,1.43926,1.43934,27800000.0
2007-07-20 09:38:00,1.43933,1.43941,1.43904,1.43915,38800000.0
2007-07-20 09:39:00,1.43896,1.43907,1.43842,1.43842,23200000.0
2007-07-20 09:40:00,1.43846,1.43873,1.43846,1.43865,26800000.0
2007-07-20 09:41:00,1.43872,1.43919,1.43872,1.43892,31800000.0
2007-07-20 09:42:00,1.43872,1.439,1.43872,1.43892,71300000.0
2007-07-20 09:43:00,1.43893,1.43916,1.43893,1.43899,25800000.0
2007-07-20 09:44:00,1.43885,1.43913,1.43883,1.43907,17400000.0
2007-07-20 09:45:00,1.43927,1.43931,1.43855,1.43855,32400000.0
2007-07-20 09:46:00,1.43906,1.4391,1.43883,1.43889,53900000.0
2007-07-20 09:47:00,1.43885,1.43911,1.43885,1.43911,37300000.0
2007-07-20 09:48:00,1.43903,1.43917,1.43888,1.43915,44100000.0
2007-07-20 09:49:00,1.43906,1.43925,1.43891,1.43915,30500000.0
2007-07-20 09:50:00,1.43914,1.43932,1.4391,1.43912,38800000.0
2007-07-20 09:51:00,1.43915,1.43921,1.43893,1.43914,61000000.0
2007-07-20 09:52:00,1.43891,1.43907,1.43881,1.43907,38200000.0
2007-07-20 09:53:00,1.43884,1.43915,1.4388,1.43882,66000000.0
2007-07-20 09:54:00,1.43889,1.43897,1.43877,1.43886,37400000.0
2007-07-20 09:55:00,1.43869,1.43886,1.43868,1.4388,45600000.0
2007-07-20 09:56:00,1.43855,1.43897,1.43855,1.43862,55600000.0
2007-07-20 09:57:00,1.43877,1.43895,1.43877,1.43895,44600000.0
2007-07-20 09:58:00,1.4389,1.43931,1.4389,1.43931,40800000.0
2007-07-20 09:59:00,1.43927,1.43945,1.43918,1.43945,42000000.0
2007-07-20 10:00:00,1.43934,1.43949,1.43911,1.43931,42600000.0
2007-07-20 10:01:00,1.43946,1.43946,1.43928,1.43942,38400000.0
2007-07-20 10:02:00,1.43923,1.43932,1.43887,1.43918,53500000.0
2007-07-20 10:03:00,1.43916,1.43931,1.43903,1.43904,22200000.0
2007-07-20 10:04:00,1.4393,1.4393,1.4385,1.43894,57200000.0
2007-07-20 10:05:00,1.43897,1.4392,1.43851,1.43912,49800000.0
2007-07-20 10:06:00,1.43931,1.43939,1.43908,1.43916,23400000.0
2007-07-20 10:07:00,1.43948,1.43986,1.43948,1.43981,24600000.0
2007-07-20 10:08:00,1.43961,1.43988,1.43955,1.43973,32600000.0
2007-07-20 10:09:00,1.43978,1.43978,1.43962,1.43974,44700000.0
2007-07-20 10:10:00,1.43978,1.43985,1.4394,1.43978,40000000.0
2007-07-20 10:11:00,1.43954,1.43976,1.43934,1.4396,49200000.0
2007-07-20 10:12:00,1.43954,1.43993,1.43954,1.43972,37300000.0
2007-07-20 10:13:00,1.43985,1.43991,1.43969,1.4398,37400000.0
2007-07-20 10:14:00,1.44,1.44005,1.43985,1.43995,38500000.0
2007-07-20 10:15:00,1.43982,1.43993,1.43982,1.43993,42200000.0
2007-07-20 10:16:00,1.43994,1.43994,1.43952,1.4398,49600000.0
2007-07-20 10:17:00,1.43961,1.43991,1.43946,1.4398,34000000.0
2007-07-20 10:18:00,1.43981,1.44,1.43979,1.44,78700000.0
2007-07-20 10:19:00,1.43995,1.43998,1.43977,1.43988,40400000.0
2007-07-20 10:20:00,1.43995,1.43996,1.43973,1.43976,19800000.0
2007-07-20 10:21:00,1.43962,1.43978,1.43945,1.43945,53600000.0
2007-07-20 10:22:00,1.43964,1.43967,1.43904,1.43958,50900000.0
2007-07-20 10:23:00,1.43958,1.43981,1.43952,1.43971,35800000.0
2007-07-20 10:24:00,1.43985,1.43986,1.4397,1.43986,31700000.0
2007-07-20 10:25:00,1.43993,1.43998,1.43974,1.43986,49300000.0
2007-07-20 10:26:00,1.43985,1.43994,1.43974,1.43987,50400000.0
2007-07-20 10:27:00,1.43984,1.44007,1.43976,1.43976,24200000.0
2007-07-20 10:28:00,1.43975,1.4399,1.43973,1.4398,33100000.0
2007-07-20 10:29:00,1.43972,1.43985,1.43941,1.43985,49200000.0
2007-07-20 10:30:00,1.43987,1.44003,1.43965,1.43985,53800000.0
2007-07-20 10:31:00,1.43959,1.43985,1.43955,1.43985,37800000.0
2007-07-20 10:32:00,1.43957,1.4398,1.43957,1.43973,20600000.0
2007-07-20 10:33:00,1.43957,1.43966,1.43946,1.43952,39300000.0
2007-07-20 10:34:00,1.4396,1.43961,1.4391,1.43917,47000000.0
2007-07-20 10:35:00,1.43948,1.43948,1.43928,1.43933,35400000.0
2007-07-20 10:36:00,1.43922,1.43922,1.43862,1.43862,32200000.0
2007-07-20 10:37:00,1.43896,1.43901,1.43872,1.43882,41000000.0
2007-07-20 10:38:00,1.43901,1.43936,1.43872,1.43899,54200000.0
2007-07-20 10:39:00,1.4388,1.43904,1.43867,1.43904,40200000.0
2007-07-20 10:40:00,1.43904,1.43918,1.4389,1.4389,18600000.0
2007-07-20 10:41:00,1.43898,1.43899,1.43865,1.43899,38600000.0
2007-07-20 10:42:00,1.43881,1.43896,1.43851,1.43872,39000000.0
2007-07-20 10:43:00,1.43854,1.43879,1.43843,1.43843,48400000.0
2007-07-20 10:44:00,1.43841,1.43877,1.4384,1.43877,35800000.0
2007-07-20 10:45:00,1.43862,1.43888,1.43855,1.43855,66900000.0
2007-07-20 10:46:00,1.43887,1.43887,1.43859,1.43861,34600000.0
2007-07-20 10:47:00,1.43879,1.43919,1.43873,1.43919,25400000.0
2007-07-20 10:48:00,1.43927,1.43927,1.43904,1.43919,42400000.0
2007-07-20 10:49:00,1.43918,1.43919,1.439,1.43905,23900000.0
2007-07-20 10:50:00,1.43935,1.43945,1.4391,1.43936,56600000.0
2007-07-20 10:51:00,1.43937,1.43949,1.43918,1.43922,22200000.0
2007-07-20 10:52:00,1.43935,1.43965,1.43935,1.43963,37000000.0
2007-07-20 10:53:00,1.43959,1.43962,1.43938,1.43951,41500000.0
2007-07-20 10:54:00,1.43947,1.43947,1.43874,1.43879,25800000.0
2007-07-20 10:55:00,1.43937,1.43951,1.4392,1.43935,30400000.0
2007-07-20 10:56:00,1.43916,1.43922,1.4391,1.43913,32800000.0
2007-07-20 10:57:00,1.4391,1.43911,1.43861,1.4387,29400000.0
2007-07-20 10:58:00,1.43855,1.43881,1.43844,1.43845,51000000.0
2007-07-20 10:59:00,1.43869,1.43947,1.43869,1.43911,33600000.0
2007-07-20 11:00:00,1.43961,1.43961,1.43905,1.43905,35200000.0
2007-07-20 11:01:00,1.43888,1.43888,1.43868,1.43868,49400001.0
2007-07-20 11:02:00,1.43893,1.439,1.43868,1.43877,17000000.0
2007-07-20 11:03:00,1.43879,1.43879,1.43859,1.43863,105500000.0
2007-07-20 11:04:00,1.43872,1.43877,1.43851,1.43872,42200000.0
2007-07-20 11:05:00,1.43854,1.43857,1.4384,1.43843,50800000.0
2007-07-20 11:06:00,1.43845,1.43856,1.43832,1.43851,54200000.0
2007-07-20 11:07:00,1.43829,1.4383,1.43801,1.4383,36400000.0
2007-07-20 11:08:00,1.43831,1.4384,1.43808,1.43831,33200000.0
2007-07-20 11:09:00,1.43829,1.43843,1.43827,1.4384,49400000.0
2007-07-20 11:10:00,1.43852,1.43869,1.43841,1.4386,31200000.0
2007-07-20 11:11:00,1.43859,1.43895,1.43848,1.43895,44800000.0
2007-07-20 11:12:00,1.43875,1.43881,1.43857,1.43864,51800000.0
2007-07-20 11:13:00,1.43861,1.43873,1.43846,1.43856,48200000.0
2007-07-20 11:14:00,1.43843,1.43863,1.43836,1.43854,48100000.0
2007-07-20 11:15:00,1.43874,1.439,1.43857,1.439,39600000.0
2007-07-20 11:16:00,1.43902,1.43902,1.43861,1.4387,42800000.0
2007-07-20 11:17:00,1.43883,1.43905,1.43883,1.43903,45000000.0
2007-07-20 11:18:00,1.43916,1.43947,1.43872,1.43872,73300000.0
2007-07-20 11:19:00,1.43922,1.43922,1.43892,1.4392,30600000.0
2007-07-20 11:20:00,1.43917,1.43921,1.43915,1.43921,33600000.0
2007-07-20 11:21:00,1.43911,1.43941,1.43899,1.43926,74600001.0
2007-07-20 11:22:00,1.43928,1.4394,1.43911,1.43919,75500001.0
2007-07-20 11:23:00,1.43916,1.43932,1.43888,1.43918,20200000.0
2007-07-20 11:24:00,1.43931,1.43931,1.4388,1.43898,25400000.0
2007-07-20 11:25:00,1.43891,1.43895,1.43859,1.43891,30200000.0
2007-07-20 11:26:00,1.43885,1.43885,1.43858,1.43871,35200000.0
2007-07-20 11:27:00,1.43888,1.4393,1.4386,1.43922,33400000.0
2007-07-20 11:28:00,1.43892,1.43897,1.43881,1.43889,61100001.0
2007-07-20 11:29:00,1.4388,1.43888,1.43864,1.43864,78700000.0
2007-07-20 11:30:00,1.43866,1.43893,1.43861,1.43893,40700000.0
2007-07-20 11:31:00,1.43887,1.43898,1.4388,1.43884,39400000.0
2007-07-20 11:32:00,1.43855,1.4389,1.43855,1.43858,28000000.0
2007-07-20 11:33:00,1.43854,1.43884,1.43854,1.43884,50400000.0
2007-07-20 11:34:00,1.4385,1.43909,1.43844,1.43884,32600000.0
2007-07-20 11:35:00,1.43861,1.43889,1.43861,1.43889,37000001.0
2007-07-20 11:36:00,1.43894,1.43894,1.43872,1.43887,34000000.0
2007-07-20 11:37:00,1.43874,1.43888,1.43848,1.43848,44600000.0
2007-07-20 11:38:00,1.43839,1.43842,1.43817,1.43837,31600000.0
2007-07-20 11:39:00,1.43835,1.43836,1.43816,1.43827,54000000.0
2007-07-20 11:40:00,1.43824,1.43856,1.43813,1.43856,52500000.0
2007-07-20 11:41:00,1.43846,1.43874,1.43846,1.43874,37400001.0
2007-07-20 11:42:00,1.43869,1.43869,1.43853,1.43853,18200000.0
2007-07-20 11:43:00,1.43846,1.43859,1.43832,1.43835,37800000.0
2007-07-20 11:44:00,1.43847,1.43859,1.43832,1.43854,45900000.0
2007-07-20 11:45:00,1.43872,1.43872,1.43826,1.43843,37400000.0
2007-07-20 11:46:00,1.43832,1.43841,1.43825,1.43832,22400000.0
2007-07-20 11:47:00,1.43842,1.43906,1.43831,1.43885,45600000.0
2007-07-20 11:48:00,1.43889,1.43897,1.43845,1.43845,28100000.0
2007-07-20 11:49:00,1.43865,1.43865,1.43802,1.43834,28000000.0
2007-07-20 11:50:00,1.43843,1.43871,1.43833,1.43833,35000000.0
2007-07-20 11:51:00,1.43823,1.43827,1.43812,1.43825,36400000.0
2007-07-20 11:52:00,1.43813,1.43825,1.43795,1.4382,44300000.0
2007-07-20 11:53:00,1.43827,1.43849,1.43822,1.43832,43800000.0
2007-07-20 11:54:00,1.43812,1.43821,1.43776,1.43796,34600001.0
2007-07-20 11:55:00,1.43787,1.43803,1.43772,1.4379,26000000.0
2007-07-20 11:56:00,1.43812,1.43847,1.43802,1.43841,50700000.0
2007-07-20 11:57:00,1.43858,1.4387,1.43838,1.4387,40900000.0
2007-07-20 11:58:00,1.43876,1.43876,1.43847,1.4385,42400000.0
2007-07-20 11:59:00,1.43855,1.43855,1.43815,1.43832,37800000.0
2007-07-20 12:00:00,1.43827,1.43843,1.43823,1.43843,31800000.0
2007-07-20 12:01:00,1.43852,1.43872,1.43844,1.43872,27200000.0
2007-07-20 12:02:00,1.43881,1.43884,1.43865,1.43865,33000000.0
2007-07-20 12:03:00,1.43867,1.43867,1.43829,1.43829,23800000.0
2007-07-20 12:04:00,1.43861,1.43897,1.43851,1.43897,52000000.0
2007-07-20 12:05:00,1.43874,1.4388,1.4386,1.4387,23200000.0
2007-07-20 12:06:00,1.43867,1.43883,1.4386,1.43867,45200000.0
2007-07-20 12:07:00,1.43873,1.43887,1.43862,1.43878,39000000.0
2007-07-20 12:08:00,1.43863,1.43878,1.43859,1.43863,37400000.0
2007-07-20 12:09:00,1.43862,1.43898,1.43862,1.43887,30600000.0
2007-07-20 12:10:00,1.43886,1.43888,1.43867,1.43875,53700000.0
2007-07-20 12:11:00,1.43888,1.43904,1.43873,1.439,27000000.0
2007-07-20 12:12:00,1.43905,1.43905,1.43856,1.43872,53600000.0
2007-07-20 12:13:00,1.43878,1.4389,1.43878,1.43885,26200000.0
2007-07-20 12:14:00,1.43863,1.43863,1.43826,1.43835,49800000.0
2007-07-20 12:15:00,1.43832,1.43832,1.43779,1.43823,26200000.0
2007-07-20 12:16:00,1.4382,1.43842,1.438,1.4381,69500000.0
2007-07-20 12:17:00,1.43824,1.43845,1.43806,1.43845,38400000.0
2007-07-20 12:18:00,1.43863,1.43895,1.43835,1.43895,28800000.0
2007-07-20 12:19:00,1.43899,1.43932,1.43895,1.43932,22400000.0
2007-07-20 12:20:00,1.43918,1.43945,1.43918,1.43932,32600001.0
2007-07-20 12:21:00,1.43919,1.43919,1.43894,1.43905,44400000.0
2007-07-20 12:22:00,1.43913,1.43916,1.43893,1.4391,49200000.0
2007-07-20 12:23:00,1.43872,1.43898,1.43868,1.43887,39200000.0
2007-07-20 12:24:00,1.43861,1.43912,1.43861,1.43888,35200000.0
2007-07-20 12:25:00,1.43879,1.43899,1.43866,1.43866,62400001.0
2007-07-20 12:26:00,1.4388,1.43891,1.43852,1.43891,42900000.0
2007-07-20 12:27:00,1.43879,1.43884,1.43865,1.43882,35800000.0
2007-07-20 12:28:00,1.43885,1.4389,1.43877,1.43887,28600000.0
2007-07-20 12:29:00,1.4389,1.43897,1.43862,1.43886,25600000.0
2007-07-20 12:30:00,1.43871,1.43896,1.43871,1.43894,41200000.0
2007-07-20 12:31:00,1.43892,1.43894,1.43882,1.43883,45000000.0
2007-07-20 12:32:00,1.43893,1.43898,1.43882,1.43882,36400000.0
2007-07-20 12:33:00,1.43889,1.43889,1.43874,1.43889,36200000.0
2007-07-20 12:34:00,1.43876,1.43896,1.43869,1.4388,49500001.0
2007-07-20 12:35:00,1.43883,1.43894,1.43874,1.43894,36600000.0
2007-07-20 12:36:00,1.43889,1.43894,1.43874,1.43894,28200000.0
2007-07-20 12:37:00,1.43889,1.43899,1.43871,1.43879,34800000.0
2007-07-20 12:38:00,1.43898,1.439,1.43887,1.43888,42000001.0
2007-07-20 12:39:00,1.43892,1.43907,1.43885,1.43885,19800000.0
2007-07-20 12:40:00,1.43886,1.43904,1.43886,1.43904,27400000.0
2007-07-20 12:41:00,1.43901,1.43902,1.43866,1.43895,42300000.0
2007-07-20 12:42:00,1.43894,1.43899,1.43877,1.43886,49600000.0
2007-07-20 12:43:00,1.4389,1.43893,1.43877,1.43877,31500000.0
2007-07-20 12:44:00,1.43883,1.43889,1.43842,1.43888,54900000.0
2007-07-20 12:45:00,1.43878,1.43895,1.43857,1.43857,41300000.0
2007-07-20 12:46:00,1.4387,1.43882,1.43869,1.43882,34800000.0
2007-07-20 12:47:00,1.4387,1.43905,1.43869,1.43895,26400000.0
2007-07-20 12:48:00,1.43917,1.4392,1.43894,1.439,36800000.0
2007-07-20 12:49:00,1.43896,1.43918,1.43896,1.43907,57200000.0
2007-07-20 12:50:00,1.43916,1.43926,1.439,1.43909,48600000.0
2007-07-20 12:51:00,1.43905,1.43915,1.43888,1.43898,54200000.0
2007-07-20 12:52:00,1.43897,1.43907,1.43877,1.43907,38900000.0
2007-07-20 12:53:00,1.43884,1.43895,1.43853,1.43895,58000000.0
2007-07-20 12:54:00,1.43886,1.43886,1.43863,1.43863,29800000.0
2007-07-20 12:55:00,1.43877,1.43877,1.43852,1.43859,39800000.0
2007-07-20 12:56:00,1.43862,1.43886,1.43841,1.43866,45400000.0
2007-07-20 12:57:00,1.43874,1.43881,1.43848,1.4387,37300000.0
2007-07-20 12:58:00,1.4386,1.43875,1.43855,1.43871,30600000.0
2007-07-20 12:59:00,1.43836,1.43893,1.43836,1.43875,49400000.0
2007-07-20 13:00:00,1.43879,1.43898,1.43872,1.43888,24200000.0
2007-07-20 13:01:00,1.43889,1.43911,1.43877,1.43877,56800000.0
2007-07-20 13:02:00,1.43889,1.43895,1.43875,1.43895,30400000.0
2007-07-20 13:03:00,1.43899,1.43899,1.43877,1.43894,37800000.0
2007-07-20 13:04:00,1.43888,1.43922,1.43886,1.43914,39000000.0
2007-07-20 13:05:00,1.43892,1.43933,1.43892,1.43927,41200000.0
2007-07-20 13:06:00,1.43904,1.43932,1.43882,1.43925,22400000.0
2007-07-20 13:07:00,1.43952,1.43952,1.43931,1.43935,31400000.0
2007-07-20 13:08:00,1.43944,1.43959,1.43934,1.43951,25600000.0
2007-07-20 13:09:00,1.4395,1.4395,1.43876,1.43876,34000000.0
2007-07-20 13:10:00,1.43889,1.43904,1.43877,1.43878,58800001.0
2007-07-20 13:11:00,1.43888,1.43891,1.43869,1.43882,32900000.0
2007-07-20 13:12:00,1.43882,1.43896,1.43871,1.43882,30700000.0
2007-07-20 13:13:00,1.43878,1.43889,1.43874,1.43889,19800000.0
2007-07-20 13:14:00,1.43863,1.43876,1.43834,1.4385,55700000.0
2007-07-20 13:15:00,1.43856,1.43867,1.43837,1.43847,62500000.0
2007-07-20 13:16:00,1.43849,1.43866,1.43844,1.43847,45000000.0
2007-07-20 13:17:00,1.43806,1.43892,1.43806,1.43846,31000000.0
2007-07-20 13:18:00,1.43849,1.43849,1.43824,1.43841,37600000.0
2007-07-20 13:19:00,1.43841,1.43852,1.43833,1.43833,32000000.0
2007-07-20 13:20:00,1.43835,1.43853,1.43801,1.43832,26800000.0
2007-07-20 13:21:00,1.43842,1.43842,1.43795,1.43821,30200000.0
2007-07-20 13:22:00,1.43825,1.43832,1.43813,1.43832,35400000.0
2007-07-20 13:23:00,1.438,1.4387,1.438,1.43849,51800000.0
2007-07-20 13:24:00,1.43825,1.43854,1.43816,1.43854,37600000.0
2007-07-20 13:25:00,1.43847,1.43849,1.43828,1.43833,30800000.0
2007-07-20 13:26:00,1.43839,1.43853,1.43835,1.43853,42400000.0
2007-07-20 13:27:00,1.43883,1.43892,1.43873,1.43883,46000000.0
2007-07-20 13:28:00,1.43852,1.43867,1.43834,1.43834,28800000.0
2007-07-20 13:29:00,1.43856,1.43856,1.43789,1.4383,45100000.0
2007-07-20 13:30:00,1.43826,1.43826,1.43797,1.43824,51400000.0
2007-07-20 13:31:00,1.43834,1.43844,1.43793,1.43844,52700000.0
2007-07-20 13:32:00,1.43849,1.43852,1.43819,1.43838,442500002.0
2007-07-20 13:33:00,1.43826,1.4384,1.43812,1.43833,643700000.0
2007-07-20 13:34:00,1.43828,1.43863,1.43822,1.43827,595200000.0
2007-07-20 13:35:00,1.43825,1.43851,1.43818,1.4384,445600000.0
2007-07-20 13:36:00,1.43838,1.43875,1.43826,1.43863,193300001.0
2007-07-20 13:37:00,1.43853,1.43861,1.43828,1.43852,629400000.0
2007-07-20 13:38:00,1.43857,1.43885,1.43854,1.43876,393900001.0
2007-07-20 13:39:00,1.4388,1.43902,1.43872,1.4389,259500001.0
2007-07-20 13:40:00,1.43875,1.43905,1.43869,1.43875,425300001.0
2007-07-20 13:41:00,1.43875,1.43886,1.43849,1.43874,339500000.0
2007-07-20 13:42:00,1.43889,1.43907,1.4387,1.43894,686100001.0
2007-07-20 13:43:00,1.439,1.43914,1.4389,1.43902,171200000.0
2007-07-20 13:44:00,1.43934,1.43941,1.43907,1.43937,396800000.0
2007-07-20 13:45:00,1.43959,1.43962,1.43937,1.43944,220200002.0
2007-07-20 13:46:00,1.43949,1.43958,1.4393,1.43932,160100000.0
2007-07-20 13:47:00,1.43935,1.43952,1.43929,1.43948,260300001.0
2007-07-20 13:48:00,1.43951,1.43951,1.43926,1.43947,111800000.0
2007-07-20 13:49:00,1.43933,1.43961,1.43905,1.43927,335600001.0
2007-07-20 13:50:00,1.43919,1.43944,1.43905,1.43915,154600000.0
2007-07-20 13:51:00,1.43907,1.43907,1.43866,1.43875,309100001.0
2007-07-20 13:52:00,1.43881,1.43907,1.43877,1.43894,387000002.0
2007-07-20 13:53:00,1.43882,1.43908,1.43873,1.43908,382900002.0
2007-07-20 13:54:00,1.43903,1.43936,1.43902,1.43921,346700000.0
2007-07-20 13:55:00,1.43918,1.43946,1.43907,1.43931,373600000.0
2007-07-20 13:56:00,1.43929,1.43942,1.43916,1.43917,540400000.0
2007-07-20 13:57:00,1.43924,1.43948,1.43924,1.43935,320200000.0
2007-07-20 13:58:00,1.43935,1.43947,1.43923,1.43934,396300001.0
2007-07-20 13:59:00,1.43943,1.43943,1.43921,1.43926,313500000.0
2007-07-20 14:00:00,1.43943,1.43951,1.43917,1.43917,381800001.0
2007-07-20 14:01:00,1.43929,1.43932,1.43907,1.43919,200800001.0
2007-07-20 14:02:00,1.43926,1.43926,1.43886,1.43895,333200000.0
2007-07-20 14:03:00,1.43881,1.43895,1.43849,1.43859,390800001.0
2007-07-20 14:04:00,1.43854,1.4388,1.43852,1.4388,350800000.0
2007-07-20 14:05:00,1.43888,1.4393,1.43886,1.4391,355900000.0
2007-07-20 14:06:00,1.43925,1.43931,1.43907,1.43922,518000001.0
2007-07-20 14:07:00,1.43938,1.43953,1.43921,1.43933,424400000.0
2007-07-20 14:08:00,1.43934,1.4394,1.43915,1.4394,227800000.0
2007-07-20 14:09:00,1.43948,1.43959,1.43941,1.43953,370600000.0
2007-07-20 14:10:00,1.43957,1.44001,1.43956,1.44001,244700002.0
2007-07-20 14:11:00,1.43995,1.44022,1.43995,1.44013,223700001.0
2007-07-20 14:12:00,1.44006,1.44029,1.4398,1.44013,532200000.0
2007-07-20 14:13:00,1.44025,1.44055,1.44018,1.44027,417500002.0
2007-07-20 14:14:00,1.44023,1.44058,1.44009,1.44017,468100001.0
2007-07-20 14:15:00,1.44024,1.4403,1.44002,1.44024,331700001.0
2007-07-20 14:16:00,1.44035,1.44041,1.44025,1.44025,129400000.0
2007-07-20 14:17:00,1.4402,1.44027,1.44009,1.44016,153000000.0
2007-07-20 14:18:00,1.44025,1.4403,1.44007,1.44027,211000000.0
2007-07-20 14:19:00,1.44024,1.44052,1.44004,1.44004,385200001.0
2007-07-20 14:20:00,1.44016,1.44061,1.44016,1.44051,270800000.0
2007-07-20 14:21:00,1.44051,1.44063,1.44032,1.44043,386500001.0
2007-07-20 14:22:00,1.44055,1.44072,1.44037,1.44056,441700000.0
2007-07-20 14:23:00,1.44068,1.44091,1.44063,1.44091,485100003.0
2007-07-20 14:24:00,1.44095,1.44119,1.44089,1.44098,404000002.0
2007-07-20 14:25:00,1.44085,1.4409,1.44052,1.44053,338600000.0
2007-07-20 14:26:00,1.44097,1.44166,1.44097,1.44144,390600000.0
2007-07-20 14:27:00,1.44151,1.44186,1.44105,1.44169,234700000.0
2007-07-20 14:28:00,1.4417,1.44209,1.44165,1.44191,486500001.0
2007-07-20 14:29:00,1.44194,1.4423,1.44181,1.4419,572500002.0
2007-07-20 14:30:00,1.44179,1.44182,1.44131,1.44137,636900002.0
2007-07-20 14:31:00,1.44142,1.44152,1.44121,1.44131,460400000.0
2007-07-20 14:32:00,1.4412,1.44158,1.4412,1.44139,311500000.0
2007-07-20 14:33:00,1.44144,1.44161,1.44132,1.44132,232000000.0
2007-07-20 14:34:00,1.44112,1.44149,1.44112,1.4414,137100000.0
2007-07-20 14:35:00,1.44138,1.44152,1.44129,1.44137,242400000.0
2007-07-20 14:36:00,1.4413,1.4413,1.44107,1.44108,308200002.0
2007-07-20 14:37:00,1.44106,1.4414,1.44094,1.44134,244100000.0
2007-07-20 14:38:00,1.44137,1.44148,1.44111,1.44112,174500000.0
2007-07-20 14:39:00,1.4411,1.44125,1.44082,1.44116,169300000.0
2007-07-20 14:40:00,1.44129,1.4415,1.44097,1.44119,268300000.0
2007-07-20 14:41:00,1.44099,1.44129,1.44096,1.44098,293300000.0
2007-07-20 14:42:00,1.44105,1.44117,1.44095,1.44095,110400000.0
2007-07-20 14:43:00,1.44095,1.44106,1.44091,1.44091,144300000.0
2007-07-20 14:44:00,1.44108,1.44128,1.44079,1.44128,417200001.0
2007-07-20 14:45:00,1.44126,1.44131,1.44095,1.44099,323300002.0
2007-07-20 14:46:00,1.44099,1.44118,1.44099,1.44116,333700001.0
2007-07-20 14:47:00,1.44114,1.44118,1.44089,1.44113,303900002.0
2007-07-20 14:48:00,1.44112,1.44199,1.44112,1.44193,445700001.0
2007-07-20 14:49:00,1.44186,1.44186,1.44128,1.4414,168600000.0
2007-07-20 14:50:00,1.4413,1.44161,1.44121,1.4414,298100000.0
2007-07-20 14:51:00,1.44144,1.44161,1.44139,1.44153,223100000.0
2007-07-20 14:52:00,1.44156,1.4417,1.44133,1.44156,300700000.0
2007-07-20 14:53:00,1.44163,1.44179,1.44154,1.44156,455000000.0
2007-07-20 14:54:00,1.4415,1.44165,1.44146,1.4415,151800000.0
2007-07-20 14:55:00,1.44149,1.44177,1.44149,1.44177,270700000.0
2007-07-20 14:56:00,1.44174,1.44174,1.44137,1.44157,409900001.0
2007-07-20 14:57:00,1.44142,1.44142,1.44111,1.44113,466500000.0
2007-07-20 14:58:00,1.44125,1.44152,1.44119,1.44147,336100000.0
2007-07-20 14:59:00,1.44155,1.44155,1.44123,1.44137,260700001.0
2007-07-20 15:00:00,1.44138,1.44153,1.44125,1.4414,651800000.0
2007-07-20 15:01:00,1.44136,1.44142,1.44118,1.44126,365200000.0
2007-07-20 15:02:00,1.4411,1.44128,1.4408,1.44099,612800002.0
2007-07-20 15:03:00,1.44065,1.44091,1.44054,1.44067,403200001.0
2007-07-20 15:04:00,1.44059,1.44082,1.44048,1.44055,378900002.0
2007-07-20 15:05:00,1.44065,1.44081,1.44052,1.44068,474300001.0
2007-07-20 15:06:00,1.4407,1.44075,1.44051,1.44054,259700000.0
2007-07-20 15:07:00,1.44039,1.44051,1.44017,1.44027,351100001.0
2007-07-20 15:08:00,1.44037,1.44077,1.44033,1.44039,411300001.0
2007-07-20 15:09:00,1.44025,1.44053,1.44016,1.44016,560200003.0
2007-07-20 15:10:00,1.44012,1.44022,1.43996,1.44012,471400001.0
2007-07-20 15:11:00,1.44037,1.44042,1.44015,1.44015,564100000.0
2007-07-20 15:12:00,1.44035,1.4405,1.44031,1.44035,383300002.0
2007-07-20 15:13:00,1.44031,1.44064,1.44016,1.44051,476100001.0
2007-07-20 15:14:00,1.44062,1.4409,1.44043,1.44076,501300001.0
2007-07-20 15:15:00,1.44069,1.44102,1.44069,1.44079,412500000.0
2007-07-20 15:16:00,1.44068,1.44077,1.44047,1.44064,464600002.0
2007-07-20 15:17:00,1.44071,1.44076,1.4405,1.44064,382100002.0
2007-07-20 15:18:00,1.44058,1.44081,1.44054,1.44065,253900001.0
2007-07-20 15:19:00,1.44066,1.44087,1.44038,1.44053,517200001.0
2007-07-20 15:20:00,1.44048,1.44068,1.44032,1.44061,494200003.0
2007-07-20 15:21:00,1.44074,1.4408,1.44057,1.4406,710900001.0
2007-07-20 15:22:00,1.44073,1.44083,1.44061,1.44076,557600000.0
2007-07-20 15:23:00,1.4407,1.44083,1.44047,1.44049,442700001.0
2007-07-20 15:24:00,1.44074,1.44094,1.44065,1.44088,599800001.0
2007-07-20 15:25:00,1.44095,1.44119,1.44079,1.44094,598700001.0
2007-07-20 15:26:00,1.44103,1.44114,1.4407,1.44103,689000001.0
2007-07-20 15:27:00,1.44106,1.44113,1.44082,1.44086,730200000.0
2007-07-20 15:28:00,1.4409,1.44113,1.44083,1.4409,720600001.0
2007-07-20 15:29:00,1.44084,1.44101,1.44062,1.44062,602200001.0
2007-07-20 15:30:00,1.4406,1.44084,1.44054,1.44063,804700000.0
2007-07-20 15:31:00,1.4406,1.44064,1.44033,1.44045,520700003.0
2007-07-20 15:32:00,1.44059,1.44077,1.44024,1.44031,492200001.0
2007-07-20 15:33:00,1.44043,1.44051,1.44017,1.44051,475200002.0
2007-07-20 15:34:00,1.44058,1.44076,1.44039,1.44066,376800000.0
2007-07-20 15:35:00,1.44077,1.44095,1.4406,1.44064,633500001.0
2007-07-20 15:36:00,1.44078,1.44112,1.44077,1.44097,405600000.0
2007-07-20 15:37:00,1.44101,1.44115,1.44085,1.44099,372399998.0
2007-07-20 15:38:00,1.44099,1.44102,1.44078,1.44095,405399998.0
2007-07-20 15:39:00,1.44089,1.44106,1.44072,1.4408,411700001.0
2007-07-20 15:40:00,1.4408,1.44111,1.44075,1.44094,429500000.0
2007-07-20 15:41:00,1.44091,1.44091,1.44057,1.44084,342900002.0
2007-07-20 15:42:00,1.44084,1.44099,1.44084,1.44099,197000000.0
2007-07-20 15:43:00,1.4409,1.44104,1.44077,1.44085,416900000.0
2007-07-20 15:44:00,1.44099,1.4412,1.44095,1.44106,301400000.0
2007-07-20 15:45:00,1.44118,1.44118,1.44075,1.44107,720500001.0
2007-07-20 15:46:00,1.44097,1.44115,1.4408,1.44092,499700000.0
2007-07-20 15:47:00,1.44094,1.44102,1.44083,1.44087,217700000.0
2007-07-20 15:48:00,1.44094,1.44108,1.44081,1.44098,193800000.0
2007-07-20 15:49:00,1.44102,1.44111,1.44079,1.44094,363200001.0
2007-07-20 15:50:00,1.44098,1.44123,1.44086,1.44091,421800002.0
2007-07-20 15:51:00,1.44078,1.44086,1.44053,1.44073,602600003.0
2007-07-20 15:52:00,1.44077,1.44082,1.44044,1.44057,326100002.0
2007-07-20 15:53:00,1.44074,1.44108,1.44066,1.4408,413700001.0
2007-07-20 15:54:00,1.44093,1.44136,1.44075,1.44136,358700000.0
2007-07-20 15:55:00,1.44148,1.4417,1.4414,1.44155,408600000.0
2007-07-20 15:56:00,1.4417,1.4421,1.4417,1.44191,413500002.0
2007-07-20 15:57:00,1.44187,1.44196,1.44156,1.44156,443300000.0
2007-07-20 15:58:00,1.44156,1.44191,1.44153,1.44173,458700003.0
2007-07-20 15:59:00,1.44169,1.44196,1.44154,1.44176,547400004.0
2007-07-20 16:00:00,1.44164,1.44184,1.44149,1.44155,414100000.0
2007-07-20 16:01:00,1.44144,1.44172,1.4414,1.44172,407700000.0
2007-07-20 16:02:00,1.44171,1.44194,1.44151,1.44164,571100002.0
2007-07-20 16:03:00,1.44143,1.44169,1.44138,1.44144,458500002.0
2007-07-20 16:04:00,1.44149,1.4417,1.44141,1.44162,492000001.0
2007-07-20 16:05:00,1.4416,1.44181,1.44137,1.44153,382500000.0
2007-07-20 16:06:00,1.44153,1.44169,1.44136,1.44136,266800002.0
2007-07-20 16:07:00,1.44141,1.44168,1.44141,1.44151,241200001.0
2007-07-20 16:08:00,1.44149,1.44186,1.44149,1.44165,166900002.0
2007-07-20 16:09:00,1.44161,1.44179,1.4415,1.44165,308300000.0
2007-07-20 16:10:00,1.44162,1.44193,1.44159,1.44174,377400000.0
2007-07-20 16:11:00,1.4417,1.4419,1.44163,1.44169,607700001.0
2007-07-20 16:12:00,1.44165,1.44177,1.44136,1.44147,509100000.0
2007-07-20 16:13:00,1.44166,1.44179,1.44163,1.44173,484700000.0
2007-07-20 16:14:00,1.44172,1.44176,1.44147,1.44173,540300000.0
2007-07-20 16:15:00,1.44181,1.44192,1.4416,1.44176,618200001.0
2007-07-20 16:16:00,1.44168,1.44218,1.44168,1.44206,516800000.0
2007-07-20 16:17:00,1.44225,1.44227,1.44181,1.44216,576700001.0
2007-07-20 16:18:00,1.44203,1.44245,1.44191,1.44197,703700000.0
2007-07-20 16:19:00,1.44199,1.4423,1.44196,1.44216,669000000.0
2007-07-20 16:20:00,1.44201,1.44243,1.44123,1.44167,696200002.0
2007-07-20 16:21:00,1.4417,1.44214,1.44169,1.44177,568800002.0
2007-07-20 16:22:00,1.44188,1.44241,1.44188,1.44219,449100002.0
2007-07-20 16:23:00,1.44229,1.44262,1.44225,1.44235,493500000.0
2007-07-20 16:24:00,1.44244,1.44287,1.4424,1.44257,538900003.0
2007-07-20 16:25:00,1.44242,1.44257,1.44225,1.44256,644700001.0
2007-07-20 16:26:00,1.44276,1.44292,1.44242,1.44277,484300001.0
2007-07-20 16:27:00,1.44283,1.44307,1.44268,1.44282,400400000.0
2007-07-20 16:28:00,1.44288,1.44308,1.4427,1.4427,552700001.0
2007-07-20 16:29:00,1.44254,1.44264,1.44222,1.44238,478700000.0
2007-07-20 16:30:00,1.44246,1.4427,1.44225,1.44256,484900000.0
2007-07-20 16:31:00,1.44247,1.44298,1.44247,1.44273,345900000.0
2007-07-20 16:32:00,1.4426,1.44286,1.44235,1.44261,561700001.0
2007-07-20 16:33:00,1.44262,1.44292,1.44247,1.4428,573400002.0
2007-07-20 16:34:00,1.44284,1.44323,1.4423,1.44232,479600001.0
2007-07-20 16:35:00,1.44218,1.44221,1.44152,1.44183,489500001.0
2007-07-20 16:36:00,1.44195,1.44195,1.44104,1.44109,447900000.0
2007-07-20 16:37:00,1.44096,1.44155,1.4408,1.44113,567800002.0
2007-07-20 16:38:00,1.44141,1.44174,1.44098,1.44144,525500002.0
2007-07-20 16:39:00,1.44139,1.44242,1.44135,1.4419,735700002.0
2007-07-20 16:40:00,1.4419,1.44214,1.44153,1.44159,409800002.0
2007-07-20 16:41:00,1.44159,1.44178,1.44137,1.44162,386000001.0
2007-07-20 16:42:00,1.4415,1.44155,1.44038,1.44124,445500002.0
2007-07-20 16:43:00,1.44138,1.4417,1.44118,1.44144,499200000.0
2007-07-20 16:44:00,1.4415,1.44244,1.44134,1.44229,459400000.0
2007-07-20 16:45:00,1.44222,1.44222,1.44161,1.44176,501500002.0
2007-07-20 16:46:00,1.44179,1.44215,1.44172,1.44186,413700000.0
2007-07-20 16:47:00,1.44196,1.44245,1.44196,1.44219,582600000.0
2007-07-20 16:48:00,1.44224,1.44293,1.44224,1.44267,516600002.0
2007-07-20 16:49:00,1.44261,1.44269,1.4424,1.44246,445900001.0
2007-07-20 16:50:00,1.44236,1.44267,1.44235,1.44235,441700001.0
2007-07-20 16:51:00,1.44242,1.44275,1.44225,1.44275,342100001.0
2007-07-20 16:52:00,1.44269,1.44299,1.44269,1.4428,334999999.0
2007-07-20 16:53:00,1.4427,1.44278,1.44228,1.44229,668200002.0
2007-07-20 16:54:00,1.4421,1.44257,1.44193,1.4424,524900002.0
2007-07-20 16:55:00,1.44262,1.44304,1.44262,1.44286,515400001.0
2007-07-20 16:56:00,1.44288,1.44289,1.44252,1.44269,254400001.0
2007-07-20 16:57:00,1.44251,1.44285,1.44239,1.44247,548300001.0
2007-07-20 16:58:00,1.44236,1.44248,1.44179,1.44179,588900001.0
2007-07-20 16:59:00,1.44172,1.4419,1.44128,1.44161,511500001.0
2007-07-20 17:00:00,1.44157,1.44224,1.44148,1.44192,945000004.0
2007-07-20 17:01:00,1.44216,1.44246,1.44189,1.44235,497200002.0
2007-07-20 17:02:00,1.4422,1.44259,1.44211,1.44251,368700000.0
2007-07-20 17:03:00,1.44232,1.44245,1.44207,1.44229,492700000.0
2007-07-20 17:04:00,1.44221,1.44231,1.44186,1.44217,461100002.0
2007-07-20 17:05:00,1.44205,1.44217,1.44182,1.44208,530199998.0
2007-07-20 17:06:00,1.44202,1.44231,1.44197,1.44212,385200002.0
2007-07-20 17:07:00,1.44214,1.44233,1.44205,1.44211,312700001.0
2007-07-20 17:08:00,1.44207,1.4421,1.4416,1.44162,501500002.0
2007-07-20 17:09:00,1.44199,1.44203,1.44145,1.44191,581300000.0
2007-07-20 17:10:00,1.44192,1.44192,1.44149,1.44171,393700001.0
2007-07-20 17:11:00,1.44172,1.44204,1.44168,1.44176,520500001.0
2007-07-20 17:12:00,1.44206,1.4426,1.442,1.44257,373400000.0
2007-07-20 17:13:00,1.44271,1.44307,1.44265,1.44305,286700001.0
2007-07-20 17:14:00,1.4431,1.44325,1.44281,1.443,499800002.0
2007-07-20 17:15:00,1.4429,1.44312,1.4426,1.44298,507800000.0
2007-07-20 17:16:00,1.4428,1.44299,1.44247,1.44271,487700003.0
2007-07-20 17:17:00,1.44272,1.44287,1.44256,1.44261,433000000.0
2007-07-20 17:18:00,1.44262,1.44268,1.4422,1.44239,585600002.0
2007-07-20 17:19:00,1.4423,1.44251,1.44221,1.44237,327800003.0
2007-07-20 17:20:00,1.44254,1.44296,1.44219,1.44285,416300000.0
2007-07-20 17:21:00,1.44273,1.44303,1.44263,1.44267,465400003.0
2007-07-20 17:22:00,1.44287,1.44301,1.4426,1.44284,525200000.0
2007-07-20 17:23:00,1.44277,1.443,1.4425,1.44267,499900001.0
2007-07-20 17:24:00,1.44272,1.44312,1.44272,1.44301,526900000.0
2007-07-20 17:25:00,1.44303,1.44309,1.44281,1.44284,354400000.0
2007-07-20 17:26:00,1.44298,1.443,1.44257,1.44282,576700001.0
2007-07-20 17:27:00,1.44275,1.44314,1.44265,1.44265,573300001.0
2007-07-20 17:28:00,1.44256,1.44281,1.44182,1.44245,624600001.0
2007-07-20 17:29:00,1.44259,1.44272,1.44223,1.44231,628800000.0
2007-07-20 17:30:00,1.44223,1.44243,1.44207,1.44223,542600002.0
2007-07-20 17:31:00,1.44207,1.44213,1.4418,1.44193,683000003.0
2007-07-20 17:32:00,1.44189,1.44199,1.44179,1.44189,453700000.0
2007-07-20 17:33:00,1.44223,1.44258,1.44207,1.44242,561300001.0
2007-07-20 17:34:00,1.44248,1.44248,1.44212,1.4423,341300000.0
2007-07-20 17:35:00,1.4422,1.44225,1.44199,1.44207,422300000.0
2007-07-20 17:36:00,1.4419,1.44216,1.44176,1.44178,533600002.0
2007-07-20 17:37:00,1.44185,1.44216,1.44182,1.44206,396600000.0
2007-07-20 17:38:00,1.4422,1.44241,1.44194,1.4421,365300000.0
2007-07-20 17:39:00,1.44224,1.44247,1.44212,1.44225,557500001.0
2007-07-20 17:40:00,1.44218,1.4422,1.4419,1.44211,330200000.0
2007-07-20 17:41:00,1.44193,1.44208,1.44178,1.44183,440600001.0
2007-07-20 17:42:00,1.44197,1.44261,1.44185,1.44261,315200001.0
2007-07-20 17:43:00,1.44281,1.44286,1.44252,1.44276,394700000.0
2007-07-20 17:44:00,1.4427,1.44302,1.44258,1.44302,414400000.0
2007-07-20 17:45:00,1.44284,1.44288,1.44261,1.44281,518400000.0
2007-07-20 17:46:00,1.44279,1.44289,1.44263,1.44278,526100001.0
2007-07-20 17:47:00,1.44285,1.44304,1.44276,1.44298,523300000.0
2007-07-20 17:48:00,1.44296,1.44296,1.44275,1.44287,343100000.0
2007-07-20 17:49:00,1.44286,1.44286,1.44272,1.44282,377000002.0
2007-07-20 17:50:00,1.44282,1.44285,1.44249,1.44273,510900001.0
2007-07-20 17:51:00,1.4426,1.44301,1.44259,1.4429,510900001.0
2007-07-20 17:52:00,1.44311,1.44348,1.44306,1.44322,643600001.0
2007-07-20 17:53:00,1.44319,1.44333,1.44283,1.44283,483000002.0
2007-07-20 17:54:00,1.44288,1.44322,1.44283,1.44309,400500000.0
2007-07-20 17:55:00,1.44319,1.44333,1.44296,1.44314,414100001.0
2007-07-20 17:56:00,1.44333,1.44369,1.4432,1.44355,436800001.0
2007-07-20 17:57:00,1.44356,1.44385,1.44346,1.44353,571000001.0
2007-07-20 17:58:00,1.4434,1.44369,1.44325,1.44344,671100001.0
2007-07-20 17:59:00,1.44359,1.44384,1.44347,1.44383,262100001.0
2007-07-20 18:00:00,1.4437,1.44379,1.44322,1.44342,633600001.0
2007-07-20 18:01:00,1.44327,1.44356,1.44322,1.44353,839300000.0
2007-07-20 18:02:00,1.44352,1.44389,1.44352,1.44382,642200003.0
2007-07-20 18:03:00,1.44385,1.44407,1.44377,1.44392,401200000.0
2007-07-20 18:04:00,1.44404,1.44415,1.44369,1.44375,599700001.0
2007-07-20 18:05:00,1.4439,1.44402,1.44362,1.44377,526300000.0
2007-07-20 18:06:00,1.44375,1.44385,1.44351,1.44351,390000000.0
2007-07-20 18:07:00,1.44361,1.44404,1.44358,1.44379,432600002.0
2007-07-20 18:08:00,1.44385,1.444,1.44371,1.44389,481500000.0
2007-07-20 18:09:00,1.44397,1.44432,1.44389,1.44397,498400001.0
2007-07-20 18:10:00,1.44382,1.44411,1.44368,1.44411,498800000.0
2007-07-20 18:11:00,1.44366,1.4441,1.44366,1.44379,369400000.0
2007-07-20 18:12:00,1.44375,1.44391,1.4435,1.44375,420400000.0
2007-07-20 18:13:00,1.44382,1.44394,1.44369,1.44385,300100001.0
2007-07-20 18:14:00,1.44393,1.44421,1.44393,1.4442,606700002.0
2007-07-20 18:15:00,1.44419,1.44437,1.44408,1.44412,517200002.0
2007-07-20 18:16:00,1.44418,1.44418,1.44353,1.44353,298400000.0
2007-07-20 18:17:00,1.44344,1.44364,1.44325,1.44329,469000001.0
2007-07-20 18:18:00,1.44333,1.44362,1.44333,1.44361,391400000.0
2007-07-20 18:19:00,1.44377,1.44393,1.4437,1.44375,350100000.0
2007-07-20 18:20:00,1.44377,1.44381,1.44343,1.44351,368600001.0
2007-07-20 18:21:00,1.44334,1.44356,1.44329,1.44329,425300002.0
2007-07-20 18:22:00,1.44338,1.44345,1.44315,1.44323,436400001.0
2007-07-20 18:23:00,1.44314,1.44345,1.44311,1.44338,412300000.0
2007-07-20 18:24:00,1.44322,1.44327,1.44301,1.44308,256700001.0
2007-07-20 18:25:00,1.44309,1.44323,1.44292,1.44301,544600002.0
2007-07-20 18:26:00,1.44297,1.44321,1.44297,1.44312,403100001.0
2007-07-20 18:27:00,1.44313,1.44342,1.44309,1.44337,364100001.0
2007-07-20 18:28:00,1.44335,1.44348,1.44312,1.44312,353800000.0
2007-07-20 18:29:00,1.44319,1.44347,1.44313,1.44347,703900003.0
2007-07-20 18:30:00,1.44371,1.44407,1.44354,1.44389,423500000.0
2007-07-20 18:31:00,1.44399,1.44432,1.44395,1.44418,471500001.0
2007-07-20 18:32:00,1.44432,1.44518,1.44432,1.44514,397800001.0
2007-07-20 18:33:00,1.44518,1.44551,1.44513,1.44534,537400001.0
2007-07-20 18:34:00,1.44548,1.44639,1.44541,1.44593,429900001.0
2007-07-20 18:35:00,1.44597,1.44655,1.44592,1.44642,336900000.0
2007-07-20 18:36:00,1.44666,1.44869,1.44666,1.44869,465000000.0
2007-07-20 18:37:00,1.44889,1.44926,1.44858,1.44887,350700002.0
2007-07-20 18:38:00,1.44876,1.44876,1.44778,1.44801,314000001.0
2007-07-20 18:39:00,1.4478,1.44792,1.44766,1.44773,337800001.0
2007-07-20 18:40:00,1.44786,1.44865,1.4476,1.44865,461300000.0
2007-07-20 18:41:00,1.44898,1.44965,1.4489,1.4489,162400000.0
2007-07-20 18:42:00,1.44891,1.44903,1.44876,1.44886,583400001.0
2007-07-20 18:43:00,1.44885,1.44911,1.44871,1.44911,522000002.0
2007-07-20 18:44:00,1.44925,1.44998,1.44874,1.44998,433300001.0
2007-07-20 18:45:00,1.45015,1.45028,1.44987,1.45007,317100000.0
2007-07-20 18:46:00,1.45014,1.45035,1.44995,1.45013,571500002.0
2007-07-20 18:47:00,1.45,1.45007,1.44936,1.44936,446000002.0
2007-07-20 18:48:00,1.44904,1.44942,1.44886,1.44886,540400001.0
2007-07-20 18:49:00,1.4488,1.44905,1.44858,1.44864,317400001.0
2007-07-20 18:50:00,1.4486,1.44866,1.4483,1.44848,287100000.0
2007-07-20 18:51:00,1.44845,1.44872,1.44822,1.4484,214700000.0
2007-07-20 18:52:00,1.44868,1.44905,1.44854,1.44854,395100003.0
2007-07-20 18:53:00,1.44829,1.44829,1.4477,1.44783,562500002.0
2007-07-20 18:54:00,1.44812,1.44905,1.44807,1.44905,638700003.0
2007-07-20 18:55:00,1.44917,1.44925,1.44848,1.44882,652700000.0
2007-07-20 18:56:00,1.44854,1.44858,1.44821,1.44821,726500002.0
2007-07-20 18:57:00,1.44825,1.44903,1.44825,1.44899,723400004.0
2007-07-20 18:58:00,1.44904,1.4492,1.44881,1.44881,403000002.0
2007-07-20 18:59:00,1.44875,1.44891,1.44847,1.44849,523600000.0
2007-07-20 19:00:00,1.44857,1.44904,1.44857,1.44903,294100000.0
2007-07-20 19:01:00,1.44917,1.44946,1.44913,1.44921,439900001.0
2007-07-20 19:02:00,1.44923,1.44949,1.44909,1.44911,537800001.0
2007-07-20 19:03:00,1.44894,1.44907,1.44872,1.44892,512900000.0
2007-07-20 19:04:00,1.44897,1.44913,1.44877,1.44891,585600001.0
2007-07-20 19:05:00,1.44884,1.44913,1.44879,1.44896,677300000.0
2007-07-20 19:06:00,1.44897,1.44927,1.44876,1.4488,446900000.0
2007-07-20 19:07:00,1.44875,1.44905,1.44872,1.44889,559600001.0
2007-07-20 19:08:00,1.44862,1.44884,1.44842,1.44857,555600000.0
2007-07-20 19:09:00,1.44851,1.44867,1.44817,1.44839,605800001.0
2007-07-20 19:10:00,1.44805,1.44823,1.44796,1.44796,587800000.0
2007-07-20 19:11:00,1.44806,1.44823,1.44791,1.44799,350900000.0
2007-07-20 19:12:00,1.44808,1.44838,1.44804,1.44826,568500001.0
2007-07-20 19:13:00,1.44819,1.44846,1.44805,1.44811,771500004.0
2007-07-20 19:14:00,1.44815,1.44852,1.44811,1.44823,616600001.0
2007-07-20 19:15:00,1.44816,1.44841,1.44814,1.44828,477700000.0
2007-07-20 19:16:00,1.44831,1.44874,1.44831,1.44839,235800000.0
2007-07-20 19:17:00,1.44826,1.44849,1.44823,1.4483,516000001.0
2007-07-20 19:18:00,1.44837,1.44852,1.44815,1.44823,429300001.0
2007-07-20 19:19:00,1.44813,1.44842,1.44805,1.44811,359200000.0
2007-07-20 19:20:00,1.44828,1.44843,1.44799,1.44814,483900000.0
2007-07-20 19:21:00,1.44809,1.44818,1.4479,1.44806,368600000.0
2007-07-20 19:22:00,1.44794,1.44833,1.44794,1.44827,319900002.0
2007-07-20 19:23:00,1.44824,1.44826,1.44785,1.4481,416600003.0
2007-07-20 19:24:00,1.44812,1.44836,1.44806,1.44822,559200002.0
2007-07-20 19:25:00,1.44818,1.44849,1.44812,1.44832,583200002.0
2007-07-20 19:26:00,1.44842,1.44847,1.44836,1.44841,210200000.0
2007-07-20 19:27:00,1.44834,1.44855,1.44833,1.44836,288000001.0
2007-07-20 19:28:00,1.44834,1.44852,1.44816,1.44822,227200000.0
2007-07-20 19:29:00,1.4482,1.44834,1.448,1.44808,422700000.0
2007-07-20 19:30:00,1.44814,1.4483,1.44793,1.44795,399500000.0
2007-07-20 19:31:00,1.44805,1.44809,1.44787,1.44795,620400002.0
2007-07-20 19:32:00,1.44782,1.448,1.44771,1.44796,405100001.0
2007-07-20 19:33:00,1.44806,1.44809,1.44789,1.448,352200000.0
2007-07-20 19:34:00,1.44812,1.44848,1.44812,1.44834,568800001.0
2007-07-20 19:35:00,1.44832,1.44856,1.44822,1.44826,432000001.0
2007-07-20 19:36:00,1.44826,1.44853,1.44826,1.44845,302600000.0
2007-07-20 19:37:00,1.44854,1.44883,1.44848,1.44869,397200001.0
2007-07-20 19:38:00,1.44882,1.44895,1.44855,1.4487,546600000.0
2007-07-20 19:39:00,1.4486,1.44892,1.44853,1.44868,345700001.0
2007-07-20 19:40:00,1.44859,1.4486,1.44824,1.44824,328800001.0
2007-07-20 19:41:00,1.44817,1.44817,1.4477,1.4477,205600001.0
2007-07-20 19:42:00,1.44767,1.44785,1.44767,1.44772,258600000.0
2007-07-20 19:43:00,1.44773,1.44812,1.44773,1.4479,322200001.0
2007-07-20 19:44:00,1.44785,1.44806,1.4478,1.44786,262200000.0
2007-07-20 19:45:00,1.44792,1.44811,1.44782,1.44796,109700000.0
2007-07-20 19:46:00,1.44801,1.44801,1.44777,1.44794,261800001.0
2007-07-20 19:47:00,1.4481,1.44832,1.44788,1.44831,425200000.0
2007-07-20 19:48:00,1.44844,1.44867,1.44839,1.44863,286200003.0
2007-07-20 19:49:00,1.44839,1.44839,1.44794,1.44807,581800001.0
2007-07-20 19:50:00,1.44806,1.4482,1.44789,1.44796,473900000.0
2007-07-20 19:51:00,1.44788,1.44797,1.44774,1.4478,433900001.0
2007-07-20 19:52:00,1.44787,1.44798,1.44774,1.44784,497000000.0
2007-07-20 19:53:00,1.44801,1.44816,1.44776,1.44788,655200001.0
2007-07-20 19:54:00,1.44797,1.44822,1.44796,1.44804,327300000.0
2007-07-20 19:55:00,1.44807,1.44807,1.44774,1.44779,466600000.0
2007-07-20 19:56:00,1.44779,1.44811,1.44772,1.44797,448000001.0
2007-07-20 19:57:00,1.44794,1.44802,1.44785,1.44789,247000000.0
2007-07-20 19:58:00,1.44794,1.44829,1.44787,1.44795,502600000.0
2007-07-20 19:59:00,1.44823,1.44841,1.448,1.44817,376300000.0
2007-07-20 20:00:00,1.44815,1.44851,1.44814,1.44821,510000001.0
2007-07-20 20:01:00,1.44822,1.44844,1.44815,1.44823,724500002.0
2007-07-20 20:02:00,1.44825,1.44866,1.44819,1.44843,684000003.0
2007-07-20 20:03:00,1.4484,1.44867,1.44828,1.44849,758300000.0
2007-07-20 20:04:00,1.44838,1.44871,1.44832,1.44846,315500000.0
2007-07-20 20:05:00,1.44849,1.44869,1.44845,1.44868,346200000.0
2007-07-20 20:06:00,1.44861,1.44875,1.4484,1.4486,567300000.0
2007-07-20 20:07:00,1.44848,1.44858,1.44832,1.44844,400400001.0
2007-07-20 20:08:00,1.44856,1.44887,1.44841,1.44862,611700002.0
2007-07-20 20:09:00,1.44831,1.44833,1.44792,1.44804,595800000.0
2007-07-20 20:10:00,1.44797,1.44814,1.44779,1.44798,622900002.0
2007-07-20 20:11:00,1.44759,1.44785,1.44706,1.44745,815800003.0
2007-07-20 20:12:00,1.44735,1.44771,1.44729,1.44741,635400002.0
2007-07-20 20:13:00,1.44738,1.44767,1.44738,1.44751,392700000.0
2007-07-20 20:14:00,1.44752,1.44764,1.44734,1.44735,375700001.0
2007-07-20 20:15:00,1.44731,1.44754,1.44726,1.44754,495300002.0
2007-07-20 20:16:00,1.44757,1.44778,1.44749,1.44758,191600000.0
2007-07-20 20:17:00,1.44751,1.44751,1.44729,1.44732,316100000.0
2007-07-20 20:18:00,1.44753,1.44774,1.44745,1.44753,715700002.0
2007-07-20 20:19:00,1.44744,1.44763,1.4473,1.44746,341600000.0
2007-07-20 20:20:00,1.44746,1.44746,1.44719,1.44741,390700001.0
2007-07-20 20:21:00,1.4474,1.44742,1.44723,1.44723,28000000.0
2007-07-20 20:22:00,1.44735,1.44758,1.44724,1.44728,195600001.0
2007-07-20 20:23:00,1.44722,1.44722,1.44673,1.44678,354200001.0
2007-07-20 20:24:00,1.44678,1.44701,1.44677,1.44691,266500000.0
2007-07-20 20:25:00,1.44691,1.44717,1.44685,1.44689,287100000.0
2007-07-20 20:26:00,1.44697,1.44715,1.44687,1.44698,360000001.0
2007-07-20 20:27:00,1.44706,1.44729,1.447,1.44703,486400001.0
2007-07-20 20:28:00,1.44726,1.44726,1.44691,1.44693,277600000.0
2007-07-20 20:29:00,1.44701,1.44718,1.44693,1.44699,513100000.0
2007-07-20 20:30:00,1.44705,1.4475,1.44705,1.44742,238600000.0
2007-07-20 20:31:00,1.44749,1.44769,1.44742,1.44759,228200000.0
2007-07-20 20:32:00,1.44763,1.44763,1.44731,1.44738,157300000.0
2007-07-20 20:33:00,1.44735,1.44747,1.44719,1.44728,277000001.0
2007-07-20 20:34:00,1.44738,1.44741,1.44718,1.44729,378800001.0
2007-07-20 20:35:00,1.44728,1.44756,1.44728,1.44756,278700000.0
2007-07-20 20:36:00,1.44775,1.44779,1.44748,1.44758,527300001.0
2007-07-20 20:37:00,1.44764,1.44773,1.44747,1.44762,381800000.0
2007-07-20 20:38:00,1.44741,1.44762,1.44732,1.44732,311900000.0
2007-07-20 20:39:00,1.44739,1.44751,1.44726,1.44746,434300001.0
2007-07-20 20:40:00,1.44745,1.44765,1.44733,1.44747,316100000.0
2007-07-20 20:41:00,1.44772,1.44788,1.44759,1.44767,419100001.0
2007-07-20 20:42:00,1.44766,1.44788,1.44765,1.44783,268200000.0
2007-07-20 20:43:00,1.44793,1.4481,1.44786,1.44787,166600000.0
2007-07-20 20:44:00,1.44786,1.448,1.44758,1.44778,302000000.0
2007-07-20 20:45:00,1.44752,1.44768,1.44749,1.44755,514900000.0
2007-07-20 20:46:00,1.44756,1.44777,1.4475,1.44775,324200000.0
2007-07-20 20:47:00,1.44786,1.44796,1.44768,1.44772,225000000.0
2007-07-20 20:48:00,1.44777,1.44787,1.44759,1.44775,317100000.0
2007-07-20 20:49:00,1.44777,1.4481,1.44776,1.4481,480600003.0
2007-07-20 20:50:00,1.44797,1.44812,1.44789,1.44789,268000000.0
2007-07-20 20:51:00,1.44787,1.4482,1.4478,1.44798,245700000.0
2007-07-20 20:52:00,1.44802,1.44828,1.44799,1.44816,230800002.0
2007-07-20 20:53:00,1.4482,1.44822,1.448,1.44815,211700000.0
2007-07-20 20:54:00,1.44816,1.44831,1.44811,1.44828,102700000.0
2007-07-20 20:55:00,1.44815,1.4483,1.44803,1.44804,286200000.0
2007-07-20 20:56:00,1.44809,1.44822,1.44803,1.44822,156600000.0
2007-07-20 20:57:00,1.44809,1.4482,1.44793,1.44797,370300003.0
2007-07-20 20:58:00,1.44803,1.44817,1.44794,1.44817,295500000.0
2007-07-20 20:59:00,1.44814,1.44814,1.44784,1.44795,133700000.0
2007-07-20 21:00:00,1.44783,1.44817,1.44769,1.44802,328400002.0
2007-07-20 21:01:00,1.44823,1.44837,1.44817,1.44826,262300000.0
2007-07-20 21:02:00,1.44831,1.44832,1.44817,1.44827,99300001.0
2007-07-20 21:03:00,1.44826,1.44834,1.44824,1.44832,26000000.0
2007-07-20 21:04:00,1.44813,1.44816,1.44786,1.4481,408300001.0
2007-07-20 21:05:00,1.44817,1.44838,1.44806,1.4483,444000000.0
2007-07-20 21:06:00,1.44801,1.44833,1.44794,1.44797,289500003.0
2007-07-20 21:07:00,1.4479,1.44813,1.4479,1.44801,221900001.0
2007-07-20 21:08:00,1.44806,1.44836,1.44803,1.44812,253200000.0
2007-07-20 21:09:00,1.44817,1.44878,1.44817,1.44872,37600000.0
2007-07-20 21:10:00,1.44873,1.44892,1.44849,1.44853,203100000.0
2007-07-20 21:11:00,1.44849,1.44858,1.44833,1.44833,35200000.0
2007-07-20 21:12:00,1.44841,1.44857,1.44836,1.44839,236700000.0
2007-07-20 21:13:00,1.44841,1.44864,1.44839,1.44861,260600000.0
2007-07-20 21:14:00,1.44865,1.44865,1.44834,1.44838,266200001.0
2007-07-20 21:15:00,1.44828,1.44834,1.44816,1.44816,326000002.0
2007-07-20 21:16:00,1.44826,1.44832,1.44799,1.44801,173100000.0
2007-07-20 21:17:00,1.44779,1.44792,1.44769,1.44786,319600001.0
2007-07-20 21:18:00,1.44804,1.44827,1.44804,1.44813,169200000.0
2007-07-20 21:19:00,1.44822,1.44825,1.44804,1.44811,124600002.0
2007-07-20 21:20:00,1.44813,1.44813,1.44796,1.44804,45700000.0
2007-07-20 21:21:00,1.44811,1.44836,1.44811,1.44819,129000000.0
2007-07-20 21:22:00,1.44819,1.4482,1.44806,1.44809,229800000.0
2007-07-20 21:23:00,1.44814,1.4483,1.4481,1.4481,71300000.0
2007-07-20 21:24:00,1.44806,1.44829,1.44778,1.44794,170500000.0
2007-07-20 21:25:00,1.44812,1.44833,1.44795,1.44803,226500000.0
2007-07-20 21:26:00,1.44804,1.44814,1.44782,1.44784,264300000.0
2007-07-20 21:27:00,1.44775,1.44802,1.44775,1.44802,204500000.0
2007-07-20 21:28:00,1.44802,1.44812,1.44791,1.44805,145500001.0
2007-07-20 21:29:00,1.44789,1.44803,1.4477,1.4477,231400000.0
2007-07-20 21:30:00,1.44784,1.44795,1.44777,1.4478,127900000.0
2007-07-20 21:31:00,1.44789,1.44796,1.44774,1.44796,359600000.0
2007-07-20 21:32:00,1.44806,1.44818,1.44801,1.44803,338300002.0
2007-07-20 21:33:00,1.44803,1.44803,1.44778,1.44793,346500001.0
2007-07-20 21:34:00,1.44807,1.44807,1.44794,1.44799,239200000.0
2007-07-20 21:35:00,1.44798,1.44818,1.44787,1.44807,360500000.0
2007-07-20 21:36:00,1.44807,1.4481,1.44789,1.44797,294100001.0
2007-07-20 21:37:00,1.44801,1.44818,1.44791,1.44807,239400000.0
2007-07-20 21:38:00,1.44812,1.4482,1.448,1.44812,260500000.0
2007-07-20 21:39:00,1.44801,1.4483,1.44798,1.44808,345600001.0
2007-07-20 21:40:00,1.44812,1.44815,1.44797,1.44797,187000000.0
2007-07-20 21:41:00,1.44802,1.44837,1.44802,1.44821,252300002.0
2007-07-20 21:42:00,1.44795,1.44823,1.44795,1.4482,183899999.0
2007-07-20 21:43:00,1.44837,1.44855,1.44831,1.44847,266200000.0
2007-07-20 21:44:00,1.44838,1.44845,1.44823,1.4484,176100002.0
2007-07-20 21:45:00,1.44845,1.44875,1.44841,1.44857,392000001.0
2007-07-20 21:46:00,1.44851,1.4486,1.44801,1.44801,383300000.0
2007-07-20 21:47:00,1.44811,1.44831,1.44802,1.44809,255000001.0
2007-07-20 21:48:00,1.4481,1.44826,1.44805,1.44813,426100001.0
2007-07-20 21:49:00,1.44806,1.44818,1.44793,1.44806,350900001.0
2007-07-20 21:50:00,1.44805,1.44841,1.448,1.44806,415500001.0
2007-07-20 21:51:00,1.44814,1.44833,1.44802,1.44804,503500000.0
2007-07-20 21:52:00,1.4481,1.44835,1.44804,1.44835,289300000.0
2007-07-20 21:53:00,1.44839,1.44849,1.44836,1.44845,85200000.0
2007-07-20 21:54:00,1.44841,1.44864,1.44841,1.44857,398200002.0
2007-07-20 21:55:00,1.4488,1.44925,1.44876,1.44911,142300000.0
2007-07-20 21:56:00,1.44926,1.44944,1.44915,1.44936,48100000.0
2007-07-20 21:57:00,1.44933,1.44944,1.44924,1.44929,250800001.0
2007-07-20 21:58:00,1.44928,1.44947,1.44919,1.44931,179100000.0
2007-07-20 21:59:00,1.44931,1.44938,1.44922,1.44938,234800002.0
2007-07-20 22:00:00,1.44936,1.44938,1.44919,1.44936,74700000.0
2007-07-20 22:01:00,1.44922,1.44947,1.44922,1.44942,126200000.0
2007-07-20 22:02:00,1.44943,1.44951,1.44931,1.44937,163400000.0
2007-07-20 22:03:00,1.44931,1.44962,1.44929,1.44951,120900000.0
2007-07-20 22:04:00,1.44962,1.4497,1.44943,1.44943,200000000.0
2007-07-20 22:05:00,1.44957,1.44979,1.44945,1.44951,208900000.0
2007-07-20 22:06:00,1.44938,1.44974,1.44938,1.44965,97100000.0
2007-07-20 22:07:00,1.44953,1.44956,1.44932,1.44939,168100000.0
2007-07-20 22:08:00,1.44952,1.44967,1.44951,1.44964,143600000.0
2007-07-20 22:09:00,1.44968,1.44977,1.44943,1.44943,275800001.0
2007-07-20 22:10:00,1.4494,1.44988,1.4494,1.44963,195900000.0
2007-07-20 22:11:00,1.44987,1.44994,1.4496,1.44972,273600002.0
2007-07-20 22:12:00,1.44983,1.44983,1.44963,1.44976,216900000.0
2007-07-20 22:13:00,1.44964,1.44981,1.44961,1.44966,186600000.0
2007-07-20 22:14:00,1.44956,1.44977,1.44949,1.44958,139700000.0
2007-07-20 22:15:00,1.4494,1.44944,1.44914,1.44934,124100000.0
2007-07-20 22:16:00,1.44926,1.44936,1.44925,1.44928,93000000.0
2007-07-20 22:17:00,1.4491,1.4491,1.44851,1.44871,226000000.0
2007-07-20 22:18:00,1.44891,1.4492,1.44881,1.44902,119400000.0
2007-07-20 22:19:00,1.44909,1.44941,1.44897,1.44904,190600000.0
2007-07-20 22:20:00,1.44934,1.44949,1.44928,1.44943,186700000.0
2007-07-20 22:21:00,1.44962,1.44968,1.44942,1.44942,197900000.0
2007-07-20 22:22:00,1.44942,1.44962,1.44936,1.44951,215700000.0
2007-07-20 22:23:00,1.44951,1.44964,1.44946,1.44948,178200000.0
2007-07-20 22:24:00,1.44955,1.4498,1.44939,1.44947,317100001.0
2007-07-20 22:25:00,1.44947,1.44974,1.44935,1.44935,258600000.0
2007-07-20 22:26:00,1.44956,1.44971,1.44956,1.44971,216700001.0
2007-07-20 22:27:00,1.44968,1.44974,1.44946,1.44958,168300000.0
2007-07-20 22:28:00,1.44934,1.44968,1.44934,1.44953,69800000.0
2007-07-20 22:29:00,1.44954,1.44983,1.44951,1.44971,205300000.0
2007-07-20 22:30:00,1.44994,1.45014,1.44974,1.44982,210800000.0
2007-07-20 22:31:00,1.44989,1.45012,1.44972,1.44977,254900001.0
2007-07-20 22:32:00,1.44978,1.45002,1.44952,1.44979,175600000.0
2007-07-20 22:33:00,1.44942,1.44949,1.44933,1.44947,130000001.0
2007-07-20 22:34:00,1.44948,1.4498,1.44943,1.44963,297400002.0
2007-07-20 22:35:00,1.44939,1.44953,1.44937,1.44948,159800000.0
2007-07-20 22:36:00,1.44955,1.44968,1.44953,1.44953,164100000.0
2007-07-20 22:37:00,1.44957,1.44966,1.4495,1.44953,239000000.0
2007-07-20 22:38:00,1.44963,1.44987,1.44946,1.44953,307900001.0
2007-07-20 22:39:00,1.44963,1.44973,1.44953,1.44958,224400000.0
2007-07-20 22:40:00,1.44941,1.44978,1.44932,1.44932,290000000.0
2007-07-20 22:41:00,1.44948,1.44967,1.44918,1.44967,258900001.0
2007-07-20 22:42:00,1.44975,1.44975,1.44938,1.44956,143200000.0
2007-07-20 22:43:00,1.44944,1.44956,1.44915,1.44945,171300000.0
2007-07-20 22:44:00,1.44945,1.4497,1.44945,1.4497,185600001.0
2007-07-20 22:45:00,1.44972,1.44972,1.44953,1.44967,216300000.0
2007-07-20 22:46:00,1.44975,1.45007,1.44974,1.44984,161500000.0
2007-07-20 22:47:00,1.4498,1.44997,1.44975,1.44977,128200000.0
2007-07-20 22:48:00,1.44977,1.45002,1.44977,1.44997,115500000.0
2007-07-20 22:49:00,1.45002,1.45021,1.44995,1.44995,255000000.0
2007-07-20 22:50:00,1.45002,1.45064,1.45002,1.45032,204300000.0
2007-07-20 22:51:00,1.45033,1.4504,1.45002,1.45021,288100000.0
2007-07-20 22:52:00,1.45001,1.45037,1.44994,1.44996,361100002.0
2007-07-20 22:53:00,1.45021,1.45023,1.45004,1.45011,167000000.0
2007-07-20 22:54:00,1.44996,1.45004,1.44972,1.44982,184700000.0
2007-07-20 22:55:00,1.44985,1.44985,1.44965,1.44965,203800000.0
2007-07-20 22:56:00,1.4498,1.45007,1.44966,1.44988,160800000.0
2007-07-20 22:57:00,1.44998,1.45022,1.44978,1.44997,30200000.0
2007-07-20 22:58:00,1.44988,1.45009,1.44975,1.4498,40900000.0
2007-07-20 22:59:00,1.44981,1.44984,1.44961,1.44961,14800000.0
2007-07-22 23:00:00,1.44918,1.44991,1.44918,1.44966,112200000.0
2007-07-22 23:01:00,1.45009,1.45013,1.44961,1.44971,40200000.0
2007-07-22 23:02:00,1.44968,1.44986,1.44932,1.44932,26200000.0
2007-07-22 23:03:00,1.44956,1.44973,1.44949,1.44958,40300000.0
2007-07-22 23:04:00,1.44986,1.44987,1.4495,1.44982,46400000.0
2007-07-22 23:05:00,1.44948,1.44964,1.44944,1.44961,38100000.0
2007-07-22 23:06:00,1.44964,1.44989,1.44954,1.44964,59100000.0
2007-07-22 23:07:00,1.44971,1.44986,1.4494,1.44941,54000000.0
2007-07-22 23:08:00,1.44939,1.44939,1.44939,1.44939,19600000.0
2007-07-22 23:09:00,1.44969,1.44978,1.44958,1.44968,54300000.0
2007-07-22 23:10:00,1.44929,1.44969,1.44929,1.44959,65700000.0
2007-07-22 23:12:00,1.4497,1.44977,1.44936,1.44936,89000001.0
2007-07-22 23:13:00,1.44934,1.44937,1.44925,1.44932,93100000.0
2007-07-22 23:14:00,1.4493,1.4497,1.44918,1.4497,36600000.0
2007-07-22 23:15:00,1.44985,1.44993,1.44951,1.44951,49700001.0
2007-07-22 23:16:00,1.44925,1.44935,1.44925,1.44935,61800000.0
2007-07-22 23:17:00,1.44961,1.44961,1.44906,1.44906,88000000.0
2007-07-22 23:18:00,1.44917,1.44917,1.44881,1.44895,48000000.0
2007-07-22 23:19:00,1.4493,1.44944,1.44924,1.44929,41100000.0
2007-07-22 23:20:00,1.44935,1.44955,1.44935,1.44939,43600000.0
2007-07-22 23:21:00,1.44954,1.44964,1.44944,1.4495,44600000.0
2007-07-22 23:22:00,1.44934,1.44957,1.44907,1.44934,148800000.0
2007-07-22 23:23:00,1.44946,1.44967,1.44894,1.44958,193700001.0
2007-07-22 23:24:00,1.44939,1.44953,1.44933,1.44933,58800000.0
2007-07-22 23:25:00,1.44958,1.44988,1.44958,1.44972,36200000.0
2007-07-22 23:26:00,1.44957,1.45005,1.44957,1.44998,32200000.0
2007-07-22 23:27:00,1.44983,1.44991,1.44968,1.44991,33000000.0
2007-07-22 23:28:00,1.45003,1.45004,1.44972,1.44988,18000000.0
2007-07-22 23:29:00,1.44995,1.45005,1.44967,1.44968,88300000.0
2007-07-22 23:30:00,1.45009,1.45027,1.44977,1.44985,72000000.0
2007-07-22 23:32:00,1.44994,1.44994,1.44953,1.44982,52000000.0
2007-07-22 23:33:00,1.44988,1.45024,1.44975,1.45024,121800000.0
2007-07-22 23:34:00,1.45033,1.45036,1.44981,1.44982,240400004.0
2007-07-22 23:35:00,1.4498,1.44992,1.44979,1.44985,155800000.0
2007-07-22 23:36:00,1.44981,1.44981,1.44956,1.44956,27800000.0
2007-07-22 23:37:00,1.45003,1.45015,1.4497,1.44971,33800000.0
2007-07-22 23:38:00,1.44964,1.44974,1.44964,1.44964,42400000.0
2007-07-22 23:39:00,1.44977,1.45049,1.44977,1.45043,179800001.0
2007-07-22 23:40:00,1.45045,1.45045,1.44999,1.45021,76400000.0
2007-07-22 23:41:00,1.45026,1.45035,1.45009,1.45019,123900000.0
2007-07-22 23:42:00,1.45025,1.45033,1.45016,1.45026,69200000.0
2007-07-22 23:43:00,1.44996,1.45017,1.4498,1.45,91600000.0
2007-07-22 23:44:00,1.45001,1.45001,1.44959,1.44985,75000000.0
2007-07-22 23:45:00,1.44987,1.44987,1.44959,1.44972,77600001.0
2007-07-22 23:46:00,1.4497,1.44987,1.4497,1.44979,82500000.0
2007-07-22 23:47:00,1.44981,1.44982,1.4497,1.4497,71400000.0
2007-07-22 23:48:00,1.44982,1.4501,1.44977,1.44994,52900000.0
2007-07-22 23:49:00,1.44982,1.4499,1.44962,1.4499,108500000.0
2007-07-22 23:50:00,1.44984,1.45,1.44976,1.44994,41800000.0
2007-07-22 23:51:00,1.44988,1.45001,1.4497,1.4497,62100000.0
2007-07-22 23:52:00,1.44967,1.44992,1.44967,1.44974,160800001.0
2007-07-22 23:53:00,1.44957,1.44987,1.44937,1.4494,153700000.0
2007-07-22 23:54:00,1.4497,1.44978,1.44902,1.44902,195600000.0
2007-07-22 23:55:00,1.44914,1.44937,1.44914,1.44931,148900001.0
2007-07-22 23:56:00,1.44933,1.44952,1.44932,1.44939,94500000.0
2007-07-22 23:57:00,1.44944,1.44983,1.44944,1.44971,114200000.0
2007-07-22 23:58:00,1.44962,1.44971,1.44931,1.44942,127800000.0
2007-07-22 23:59:00,1.44911,1.44925,1.44908,1.44925,75400000.0
2007-07-23 00:00:00,1.44944,1.44972,1.44937,1.44945,146100000.0
2007-07-23 00:01:00,1.44913,1.44989,1.44911,1.44911,256200002.0
2007-07-23 00:02:00,1.44921,1.44938,1.44919,1.44923,208700000.0
2007-07-23 00:03:00,1.44926,1.44936,1.4491,1.4491,236400000.0
2007-07-23 00:04:00,1.44917,1.44936,1.44913,1.4492,161800000.0
2007-07-23 00:05:00,1.44925,1.44963,1.44911,1.44926,46800000.0
2007-07-23 00:06:00,1.44928,1.44934,1.44917,1.4492,57400000.0
2007-07-23 00:07:00,1.44929,1.44979,1.44924,1.44962,102900000.0
2007-07-23 00:08:00,1.44951,1.44961,1.44951,1.44961,42000000.0
2007-07-23 00:09:00,1.4494,1.44974,1.44938,1.44972,122900002.0
2007-07-23 00:10:00,1.4496,1.44998,1.44949,1.44998,37400000.0
2007-07-23 00:11:00,1.45011,1.45016,1.44981,1.44992,30400000.0
2007-07-23 00:12:00,1.44948,1.44969,1.44948,1.44963,41700000.0
2007-07-23 00:13:00,1.44962,1.44979,1.44956,1.44979,34000000.0
2007-07-23 00:14:00,1.45026,1.45026,1.44987,1.45,54900000.0
2007-07-23 00:15:00,1.45001,1.45009,1.44985,1.44996,23400000.0
2007-07-23 00:16:00,1.44984,1.44992,1.44976,1.44987,28000000.0
2007-07-23 00:17:00,1.44988,1.44995,1.44981,1.44995,75800000.0
2007-07-23 00:18:00,1.44981,1.4499,1.44954,1.44982,86900000.0
2007-07-23 00:19:00,1.44993,1.45017,1.44961,1.44965,163000000.0
2007-07-23 00:20:00,1.44967,1.44973,1.44959,1.4497,84400000.0
2007-07-23 00:21:00,1.45,1.45022,1.44993,1.45011,21800000.0
2007-07-23 00:22:00,1.44988,1.44989,1.44949,1.44985,34200000.0
2007-07-23 00:23:00,1.44997,1.45002,1.44954,1.44972,47500000.0
2007-07-23 00:24:00,1.44962,1.44977,1.44952,1.4497,82400000.0
2007-07-23 00:25:00,1.44954,1.44993,1.44943,1.44943,32400000.0
2007-07-23 00:26:00,1.44934,1.44934,1.44907,1.44907,39700000.0
2007-07-23 00:27:00,1.44931,1.44959,1.44931,1.44933,28100000.0
2007-07-23 00:28:00,1.44943,1.44949,1.44911,1.44911,28400000.0
2007-07-23 00:29:00,1.44926,1.44927,1.44907,1.4491,56200000.0
2007-07-23 00:30:00,1.44914,1.44916,1.44904,1.44911,44000000.0
2007-07-23 00:31:00,1.44888,1.44899,1.44886,1.44899,52600000.0
2007-07-23 00:32:00,1.4491,1.4491,1.44889,1.44908,94000000.0
2007-07-23 00:33:00,1.44908,1.44913,1.44898,1.44903,114600000.0
2007-07-23 00:34:00,1.44919,1.44955,1.44912,1.44955,26000000.0
2007-07-23 00:35:00,1.44941,1.44951,1.44941,1.44944,51200000.0
2007-07-23 00:36:00,1.44929,1.44934,1.44922,1.44934,82300000.0
2007-07-23 00:37:00,1.4494,1.44945,1.44922,1.44928,74400000.0
2007-07-23 00:38:00,1.44933,1.44952,1.44929,1.44952,27800000.0
2007-07-23 00:39:00,1.44986,1.44986,1.44933,1.44933,55600000.0
2007-07-23 00:40:00,1.44952,1.44991,1.44937,1.44989,50000000.0
2007-07-23 00:41:00,1.4501,1.4501,1.4497,1.45007,35800000.0
2007-07-23 00:42:00,1.45027,1.45031,1.44984,1.45026,50500000.0
2007-07-23 00:43:00,1.45023,1.45023,1.44939,1.44958,31800000.0
2007-07-23 00:44:00,1.44986,1.44988,1.44953,1.44953,40100000.0
2007-07-23 00:45:00,1.44987,1.44997,1.44952,1.44977,57800001.0
2007-07-23 00:46:00,1.44976,1.44982,1.44938,1.44943,61000001.0
2007-07-23 00:47:00,1.44959,1.44959,1.44901,1.44935,32800000.0
2007-07-23 00:48:00,1.44911,1.44912,1.44907,1.44907,30600000.0
2007-07-23 00:49:00,1.44953,1.44954,1.44917,1.44917,51300001.0
2007-07-23 00:50:00,1.44955,1.4496,1.44918,1.4496,37200000.0
2007-07-23 00:51:00,1.44917,1.44974,1.44913,1.44974,59700000.0
2007-07-23 00:52:00,1.44991,1.45018,1.44964,1.44964,148300000.0
2007-07-23 00:53:00,1.44966,1.44966,1.44953,1.4496,104300000.0
2007-07-23 00:54:00,1.44946,1.44957,1.44946,1.4495,49400000.0
2007-07-23 00:55:00,1.44922,1.44958,1.4491,1.44925,32500000.0
2007-07-23 00:56:00,1.44889,1.44913,1.44889,1.44913,54200001.0
2007-07-23 00:57:00,1.44943,1.44956,1.44928,1.44956,64200000.0
2007-07-23 00:58:00,1.4495,1.4495,1.44924,1.44939,55700000.0
2007-07-23 00:59:00,1.44931,1.44932,1.44905,1.44916,133100000.0
2007-07-23 01:00:00,1.4492,1.44933,1.4491,1.4491,45900000.0
2007-07-23 01:01:00,1.44926,1.44944,1.44921,1.44928,73800000.0
2007-07-23 01:02:00,1.44901,1.44916,1.44888,1.44899,39600000.0
2007-07-23 01:03:00,1.44888,1.44888,1.4488,1.4488,59500000.0
2007-07-23 01:04:00,1.44918,1.44927,1.44888,1.44906,43900001.0
2007-07-23 01:05:00,1.44896,1.44943,1.44896,1.44905,91300000.0
2007-07-23 01:06:00,1.44895,1.44918,1.44888,1.44893,24400000.0
2007-07-23 01:07:00,1.44868,1.44875,1.44865,1.44866,64700000.0
2007-07-23 01:08:00,1.44878,1.4489,1.44857,1.44869,61400001.0
2007-07-23 01:09:00,1.44933,1.44933,1.44856,1.44879,88800000.0
2007-07-23 01:10:00,1.44852,1.4489,1.44843,1.44874,59800000.0
2007-07-23 01:11:00,1.4491,1.4491,1.44884,1.44906,100800000.0
2007-07-23 01:12:00,1.44902,1.44902,1.4483,1.44844,226600003.0
2007-07-23 01:13:00,1.44846,1.44878,1.44846,1.44869,171400000.0
2007-07-23 01:14:00,1.44879,1.44902,1.44876,1.44883,60200000.0
2007-07-23 01:15:00,1.44932,1.44932,1.44909,1.4493,36300000.0
2007-07-23 01:16:00,1.44943,1.44948,1.44942,1.44944,48400000.0
2007-07-23 01:17:00,1.44946,1.44958,1.44946,1.44958,35000000.0
2007-07-23 01:18:00,1.44933,1.44941,1.44908,1.44908,49400001.0
2007-07-23 01:19:00,1.4491,1.44936,1.44905,1.44918,24000000.0
2007-07-23 01:20:00,1.44891,1.44896,1.44875,1.44896,45000000.0
2007-07-23 01:21:00,1.44927,1.44931,1.44917,1.44921,38600000.0
2007-07-23 01:22:00,1.44921,1.44942,1.44921,1.44942,87800000.0
2007-07-23 01:23:00,1.44977,1.44987,1.44966,1.44967,31600000.0
2007-07-23 01:24:00,1.44943,1.4499,1.44943,1.44971,68700000.0
2007-07-23 01:25:00,1.44965,1.44968,1.44913,1.44937,60000000.0
2007-07-23 01:26:00,1.44901,1.44908,1.44889,1.44897,253900002.0
2007-07-23 01:27:00,1.44914,1.4492,1.44896,1.44911,37400000.0
2007-07-23 01:28:00,1.44889,1.44904,1.44878,1.44896,43800000.0
2007-07-23 01:29:00,1.44913,1.44923,1.449,1.44923,30400000.0
2007-07-23 01:30:00,1.44907,1.44913,1.44884,1.44908,58400000.0
2007-07-23 01:31:00,1.44884,1.44897,1.44879,1.44884,43500000.0
2007-07-23 01:32:00,1.44887,1.449,1.44882,1.44897,54400000.0
2007-07-23 01:33:00,1.44902,1.44905,1.44862,1.44867,89000000.0
2007-07-23 01:34:00,1.44878,1.44892,1.44864,1.44882,98600000.0
2007-07-23 01:35:00,1.44894,1.44894,1.44862,1.44865,29300000.0
2007-07-23 01:36:00,1.44881,1.44907,1.44881,1.44889,43400000.0
2007-07-23 01:37:00,1.44861,1.44861,1.44856,1.44856,25800000.0
2007-07-23 01:38:00,1.44886,1.44886,1.44856,1.44863,68100000.0
2007-07-23 01:39:00,1.44887,1.44903,1.44873,1.44891,35200000.0
2007-07-23 01:40:00,1.44868,1.44898,1.44859,1.44888,40400000.0
2007-07-23 01:41:00,1.44878,1.44899,1.44835,1.44883,35900000.0
2007-07-23 01:42:00,1.44862,1.44904,1.4483,1.44839,213100000.0
2007-07-23 01:43:00,1.44873,1.44889,1.44864,1.44878,37800000.0
2007-07-23 01:44:00,1.4486,1.44883,1.44852,1.44874,292100000.0
2007-07-23 01:45:00,1.44876,1.4491,1.44862,1.4491,154800001.0
2007-07-23 01:46:00,1.44897,1.44897,1.44886,1.44886,35000000.0
2007-07-23 01:47:00,1.4489,1.44906,1.44889,1.44906,57600000.0
2007-07-23 01:48:00,1.44908,1.44908,1.44894,1.44898,52100000.0
2007-07-23 01:49:00,1.4489,1.44931,1.44883,1.44888,134000000.0
2007-07-23 01:50:00,1.44887,1.44942,1.44883,1.44905,198900000.0
2007-07-23 01:51:00,1.44929,1.44929,1.449,1.44915,51000000.0
2007-07-23 01:52:00,1.44929,1.44937,1.44892,1.44937,212300000.0
2007-07-23 01:53:00,1.44927,1.44927,1.4489,1.44916,117800002.0
2007-07-23 01:54:00,1.449,1.44909,1.44897,1.44909,63700000.0
2007-07-23 01:55:00,1.44911,1.44919,1.44911,1.44914,62600000.0
2007-07-23 01:56:00,1.44921,1.44949,1.4492,1.44939,70600000.0
2007-07-23 01:57:00,1.44944,1.44982,1.44931,1.44931,86600000.0
2007-07-23 01:58:00,1.44937,1.44945,1.44931,1.4494,54200000.0
2007-07-23 01:59:00,1.44951,1.44969,1.44939,1.44957,29200000.0
2007-07-23 02:00:00,1.44961,1.44961,1.44935,1.44954,87800002.0
2007-07-23 02:01:00,1.44934,1.44966,1.44926,1.44956,28200000.0
2007-07-23 02:02:00,1.44968,1.44974,1.44953,1.44958,26800000.0
2007-07-23 02:03:00,1.44954,1.44978,1.44951,1.44961,34800000.0
2007-07-23 02:04:00,1.44945,1.44968,1.44945,1.44948,39000000.0
2007-07-23 02:05:00,1.44954,1.44966,1.44954,1.44954,47200000.0
2007-07-23 02:06:00,1.44954,1.44962,1.44936,1.44953,38000000.0
2007-07-23 02:07:00,1.44925,1.44954,1.44925,1.44954,36200000.0
2007-07-23 02:08:00,1.44934,1.44948,1.44931,1.44948,28200000.0
2007-07-23 02:09:00,1.44952,1.44952,1.44896,1.44932,36800000.0
2007-07-23 02:10:00,1.44918,1.44935,1.44865,1.4492,34000000.0
2007-07-23 02:11:00,1.44901,1.44948,1.44901,1.44921,42600000.0
2007-07-23 02:12:00,1.44906,1.44933,1.44901,1.4491,33000000.0
2007-07-23 02:13:00,1.44918,1.44924,1.44905,1.44909,35500000.0
2007-07-23 02:14:00,1.44922,1.44954,1.44909,1.44909,35400000.0
2007-07-23 02:15:00,1.44897,1.44924,1.44874,1.44916,25600000.0
2007-07-23 02:16:00,1.44932,1.44945,1.44913,1.44933,36300000.0
2007-07-23 02:17:00,1.44937,1.44949,1.44924,1.44939,33800000.0
2007-07-23 02:18:00,1.44919,1.4495,1.44914,1.44929,56000000.0
2007-07-23 02:19:00,1.44935,1.44936,1.44908,1.44908,34900000.0
2007-07-23 02:20:00,1.44927,1.44932,1.44887,1.44919,48400000.0
2007-07-23 02:21:00,1.44907,1.44932,1.44907,1.44932,16000000.0
2007-07-23 02:22:00,1.4492,1.44923,1.4488,1.44907,29200000.0
2007-07-23 02:23:00,1.44897,1.44908,1.44891,1.44891,28800000.0
2007-07-23 02:24:00,1.44879,1.44917,1.44879,1.44905,31300000.0
2007-07-23 02:25:00,1.44902,1.44902,1.44851,1.44896,30800000.0
2007-07-23 02:26:00,1.44897,1.44898,1.44871,1.44898,23400000.0
2007-07-23 02:27:00,1.449,1.44918,1.44888,1.44898,37000001.0
2007-07-23 02:28:00,1.44905,1.44913,1.4489,1.44896,40000000.0
2007-07-23 02:29:00,1.44894,1.44903,1.44847,1.44903,68200000.0
2007-07-23 02:30:00,1.44893,1.44905,1.4489,1.44905,26200000.0
2007-07-23 02:31:00,1.449,1.44903,1.44856,1.44889,37400000.0
2007-07-23 02:32:00,1.44895,1.44895,1.44863,1.44863,32200000.0
2007-07-23 02:33:00,1.44857,1.44859,1.44833,1.44833,31400000.0
2007-07-23 02:34:00,1.44843,1.44856,1.44816,1.44843,38400000.0
2007-07-23 02:35:00,1.44856,1.44856,1.44835,1.44853,30500000.0
2007-07-23 02:36:00,1.44822,1.44852,1.44822,1.44846,85100000.0
2007-07-23 02:37:00,1.44856,1.44866,1.44838,1.44861,27800000.0
2007-07-23 02:38:00,1.4485,1.44853,1.44817,1.44817,34600000.0
2007-07-23 02:39:00,1.44837,1.44851,1.44798,1.44848,44600000.0
2007-07-23 02:40:00,1.44838,1.44846,1.44822,1.44828,45900000.0
2007-07-23 02:41:00,1.44851,1.44854,1.44816,1.44846,23100000.0
2007-07-23 02:42:00,1.44854,1.44854,1.4483,1.44845,37800000.0
2007-07-23 02:43:00,1.44834,1.44848,1.44825,1.44841,43600000.0
2007-07-23 02:44:00,1.44852,1.44852,1.44809,1.44809,37800000.0
2007-07-23 02:45:00,1.44832,1.44858,1.44817,1.44842,32800000.0
2007-07-23 02:46:00,1.44858,1.44858,1.44823,1.44856,34800000.0
2007-07-23 02:47:00,1.44847,1.44865,1.44822,1.44843,33200000.0
2007-07-23 02:48:00,1.4485,1.4485,1.44835,1.44836,23200000.0
2007-07-23 02:49:00,1.44836,1.44852,1.44811,1.44852,101900000.0
2007-07-23 02:50:00,1.44863,1.44865,1.44845,1.44865,20800000.0
2007-07-23 02:51:00,1.44827,1.4487,1.44827,1.44865,30200000.0
2007-07-23 02:52:00,1.44856,1.44893,1.44838,1.44892,37600000.0
2007-07-23 02:53:00,1.44889,1.44907,1.44872,1.44907,57500000.0
2007-07-23 02:54:00,1.44888,1.44901,1.44885,1.44901,35600000.0
2007-07-23 02:55:00,1.44891,1.44921,1.4489,1.44921,46000000.0
2007-07-23 02:56:00,1.44916,1.44924,1.44892,1.44924,35000000.0
2007-07-23 02:57:00,1.4489,1.44939,1.4489,1.44923,64300001.0
2007-07-23 02:58:00,1.44922,1.44941,1.44919,1.44939,32200000.0
2007-07-23 02:59:00,1.44925,1.44944,1.44925,1.44936,31600000.0
2007-07-23 03:00:00,1.44936,1.44947,1.44914,1.44947,33200000.0
2007-07-23 03:01:00,1.44927,1.44944,1.4492,1.44943,32600000.0
2007-07-23 03:02:00,1.4492,1.44937,1.4492,1.44935,22800000.0
2007-07-23 03:03:00,1.44915,1.44928,1.44903,1.44925,47000000.0
2007-07-23 03:04:00,1.44901,1.44915,1.4486,1.4486,28900000.0
2007-07-23 03:05:00,1.44905,1.44922,1.44881,1.44881,37800000.0
2007-07-23 03:06:00,1.44895,1.449,1.4487,1.44875,41800000.0
2007-07-23 03:07:00,1.44889,1.44889,1.44857,1.4486,28400000.0
2007-07-23 03:08:00,1.44874,1.44878,1.44854,1.44867,48400000.0
2007-07-23 03:09:00,1.4488,1.4488,1.44833,1.44854,26600000.0
2007-07-23 03:10:00,1.44862,1.44867,1.44837,1.44867,44000000.0
2007-07-23 03:11:00,1.44857,1.44865,1.44827,1.44827,34200000.0
2007-07-23 03:12:00,1.44851,1.44861,1.44841,1.44854,30000000.0
2007-07-23 03:13:00,1.44869,1.44894,1.44869,1.44882,21000000.0
2007-07-23 03:14:00,1.44871,1.44888,1.44863,1.44888,48800000.0
2007-07-23 03:15:00,1.44895,1.44926,1.44895,1.44926,42700000.0
2007-07-23 03:16:00,1.4494,1.44948,1.44896,1.44914,37600000.0
2007-07-23 03:17:00,1.4494,1.4494,1.44912,1.44912,46800000.0
2007-07-23 03:18:00,1.449,1.44933,1.44883,1.44933,26400000.0
2007-07-23 03:19:00,1.44934,1.44937,1.44916,1.44926,25400000.0
2007-07-23 03:20:00,1.44924,1.44926,1.44899,1.44909,46700000.0
2007-07-23 03:21:00,1.44917,1.44924,1.44895,1.44895,37600000.0
2007-07-23 03:22:00,1.44901,1.44921,1.44893,1.44921,53000001.0
2007-07-23 03:23:00,1.44899,1.4491,1.44891,1.44909,27800000.0
2007-07-23 03:24:00,1.44917,1.44917,1.44879,1.44893,38500000.0
2007-07-23 03:25:00,1.44826,1.44859,1.44826,1.44859,29100000.0
2007-07-23 03:26:00,1.44864,1.44882,1.4485,1.44876,37100000.0
2007-07-23 03:27:00,1.44884,1.44903,1.44873,1.44874,36000000.0
2007-07-23 03:28:00,1.44878,1.44881,1.4485,1.4485,37800000.0
2007-07-23 03:29:00,1.44837,1.44837,1.44785,1.44788,46900000.0
2007-07-23 03:30:00,1.4482,1.44856,1.44816,1.44816,39400001.0
2007-07-23 03:31:00,1.44827,1.44844,1.44814,1.44836,38800000.0
2007-07-23 03:32:00,1.44842,1.44868,1.44841,1.44868,20600000.0
2007-07-23 03:33:00,1.44875,1.44875,1.44846,1.44861,34200000.0
2007-07-23 03:34:00,1.44861,1.44874,1.44847,1.44857,46500000.0
2007-07-23 03:35:00,1.44868,1.44873,1.44851,1.44866,32000000.0
2007-07-23 03:36:00,1.44866,1.44888,1.44825,1.44878,43200000.0
2007-07-23 03:37:00,1.44885,1.44885,1.44863,1.44863,21000000.0
2007-07-23 03:38:00,1.44866,1.44869,1.44853,1.44867,61200000.0
2007-07-23 03:39:00,1.44876,1.44881,1.44841,1.44875,21800000.0
2007-07-23 03:40:00,1.44872,1.44872,1.44857,1.44865,28200000.0
2007-07-23 03:41:00,1.44862,1.44887,1.44862,1.44882,29400000.0
2007-07-23 03:42:00,1.44865,1.44877,1.44855,1.44874,39800001.0
2007-07-23 03:43:00,1.44865,1.44872,1.44849,1.44872,37400000.0
2007-07-23 03:44:00,1.4486,1.44878,1.4486,1.44863,35400000.0
2007-07-23 03:45:00,1.44884,1.44884,1.44855,1.44871,51000000.0
2007-07-23 03:46:00,1.44869,1.44872,1.44834,1.44869,34400000.0
2007-07-23 03:47:00,1.44852,1.44875,1.44852,1.44875,40200001.0
2007-07-23 03:48:00,1.44849,1.44872,1.44849,1.44858,38000000.0
2007-07-23 03:49:00,1.44859,1.44859,1.44838,1.44848,38400000.0
2007-07-23 03:50:00,1.44839,1.44854,1.4482,1.44831,39200001.0
2007-07-23 03:51:00,1.44856,1.44857,1.44833,1.44848,31600000.0
2007-07-23 03:52:00,1.44841,1.44856,1.44831,1.44846,34600001.0
2007-07-23 03:53:00,1.44851,1.44857,1.44826,1.44837,35400000.0
2007-07-23 03:54:00,1.44823,1.44845,1.44823,1.44845,31300000.0
2007-07-23 03:55:00,1.44837,1.44849,1.44837,1.44843,30800000.0
2007-07-23 03:56:00,1.44834,1.44841,1.44819,1.44828,50300000.0
2007-07-23 03:57:00,1.44826,1.44837,1.44785,1.44837,53200000.0
2007-07-23 03:58:00,1.44852,1.44852,1.44824,1.44842,40000000.0
2007-07-23 03:59:00,1.44825,1.44855,1.44824,1.44833,110500000.0
2007-07-23 04:00:00,1.44822,1.44842,1.44812,1.44832,39800000.0
2007-07-23 04:01:00,1.4482,1.44831,1.44791,1.44824,34800000.0
2007-07-23 04:02:00,1.4483,1.4483,1.44812,1.44813,27600000.0
2007-07-23 04:03:00,1.4481,1.44828,1.44798,1.44828,37200001.0
2007-07-23 04:04:00,1.44818,1.44833,1.44815,1.44815,30000000.0
2007-07-23 04:05:00,1.44772,1.4485,1.44772,1.44838,35800000.0
2007-07-23 04:06:00,1.44834,1.44836,1.44813,1.44836,71200002.0
2007-07-23 04:07:00,1.44815,1.44824,1.44786,1.44811,41100000.0
2007-07-23 04:08:00,1.44803,1.4482,1.44788,1.44814,35100000.0
2007-07-23 04:09:00,1.44795,1.44816,1.44779,1.44809,38400000.0
2007-07-23 04:10:00,1.448,1.44816,1.44776,1.44812,27200000.0
2007-07-23 04:11:00,1.44813,1.44818,1.44793,1.44818,53600001.0
2007-07-23 04:12:00,1.44813,1.44827,1.44791,1.44827,64500000.0
2007-07-23 04:13:00,1.4482,1.4483,1.44762,1.44822,21400000.0
2007-07-23 04:14:00,1.44807,1.44812,1.4478,1.44801,41600000.0
2007-07-23 04:15:00,1.44812,1.44814,1.44796,1.44803,35900000.0
2007-07-23 04:16:00,1.44791,1.44825,1.4476,1.44818,50100000.0
2007-07-23 04:17:00,1.44816,1.44832,1.44807,1.44826,25200000.0
2007-07-23 04:18:00,1.44767,1.44826,1.44767,1.44813,50800000.0
2007-07-23 04:19:00,1.44796,1.44848,1.44796,1.44848,28400000.0
2007-07-23 04:20:00,1.44809,1.44813,1.44799,1.44805,42400000.0
2007-07-23 04:21:00,1.44829,1.44829,1.44806,1.44814,44600000.0
2007-07-23 04:22:00,1.44807,1.44809,1.44796,1.44809,26200000.0
2007-07-23 04:23:00,1.44804,1.44816,1.44804,1.44814,31600000.0
2007-07-23 04:24:00,1.44802,1.44815,1.44802,1.44807,31500000.0
2007-07-23 04:25:00,1.44828,1.44828,1.44792,1.44798,51000001.0
2007-07-23 04:26:00,1.44818,1.4483,1.44813,1.44813,23400000.0
2007-07-23 04:27:00,1.44825,1.44835,1.4481,1.4481,42600000.0
2007-07-23 04:28:00,1.44831,1.44832,1.44798,1.44827,80700000.0
2007-07-23 04:29:00,1.44812,1.44833,1.44793,1.44833,54100000.0
2007-07-23 04:30:00,1.44827,1.44865,1.4481,1.44834,58400000.0
2007-07-23 04:31:00,1.44817,1.44854,1.44817,1.44843,54000001.0
2007-07-23 04:32:00,1.44844,1.44852,1.44842,1.44843,35500000.0
2007-07-23 04:33:00,1.44862,1.44862,1.44833,1.4485,41600001.0
2007-07-23 04:34:00,1.44831,1.44841,1.44821,1.44821,39700000.0
2007-07-23 04:35:00,1.44803,1.44846,1.44803,1.44821,37600000.0
2007-07-23 04:36:00,1.44834,1.44834,1.44819,1.44819,37500000.0
2007-07-23 04:37:00,1.44826,1.44826,1.44787,1.44805,43200001.0
2007-07-23 04:38:00,1.44805,1.4483,1.44805,1.4483,42100000.0
2007-07-23 04:39:00,1.448,1.4482,1.44761,1.4482,32000000.0
2007-07-23 04:40:00,1.44805,1.44826,1.44799,1.44805,32800000.0
2007-07-23 04:41:00,1.44819,1.44831,1.44792,1.44817,87200001.0
2007-07-23 04:42:00,1.44797,1.44809,1.44794,1.44806,58400001.0
2007-07-23 04:43:00,1.44799,1.44803,1.44784,1.44795,35800000.0
2007-07-23 04:44:00,1.44787,1.44793,1.44719,1.44769,55100000.0
2007-07-23 04:45:00,1.4477,1.44788,1.4477,1.44785,25800000.0
2007-07-23 04:46:00,1.44777,1.44807,1.44738,1.44738,30200000.0
2007-07-23 04:47:00,1.44807,1.44809,1.44794,1.448,30800000.0
2007-07-23 04:48:00,1.44789,1.44796,1.44781,1.44796,62000000.0
2007-07-23 04:49:00,1.4478,1.44796,1.44762,1.44768,43600000.0
2007-07-23 04:50:00,1.44785,1.44807,1.44779,1.44792,24600000.0
2007-07-23 04:51:00,1.44781,1.44782,1.44751,1.44782,50600000.0
2007-07-23 04:52:00,1.44767,1.4477,1.44719,1.44719,25400000.0
2007-07-23 04:53:00,1.44751,1.44751,1.44733,1.44736,34800000.0
2007-07-23 04:54:00,1.44769,1.44769,1.44744,1.44745,24400000.0
2007-07-23 04:55:00,1.44759,1.44759,1.44725,1.44736,31400000.0
2007-07-23 04:56:00,1.44722,1.44771,1.44722,1.44771,34200000.0
2007-07-23 04:57:00,1.44768,1.44773,1.44763,1.44763,37000000.0
2007-07-23 04:58:00,1.44774,1.44774,1.44731,1.44752,42400000.0
2007-07-23 04:59:00,1.44747,1.44768,1.44747,1.44752,29200000.0
2007-07-23 05:00:00,1.44756,1.44767,1.44746,1.44764,36200000.0
2007-07-23 05:01:00,1.4475,1.44758,1.4475,1.44753,30600000.0
2007-07-23 05:02:00,1.44732,1.44763,1.44732,1.44746,46900000.0
2007-07-23 05:03:00,1.44743,1.44758,1.44724,1.44758,41300000.0
2007-07-23 05:04:00,1.44745,1.44765,1.44737,1.44762,32600000.0
2007-07-23 05:05:00,1.44753,1.44782,1.44751,1.44782,26800000.0
2007-07-23 05:06:00,1.44778,1.44778,1.44755,1.44763,50400000.0
2007-07-23 05:07:00,1.44758,1.44775,1.44737,1.44775,29900000.0
2007-07-23 05:08:00,1.44771,1.44778,1.44755,1.44756,26700000.0
2007-07-23 05:09:00,1.44765,1.44769,1.44723,1.44742,57800000.0
2007-07-23 05:10:00,1.44762,1.44784,1.44746,1.44771,33900000.0
2007-07-23 05:11:00,1.44761,1.44761,1.44723,1.44723,37100000.0
2007-07-23 05:12:00,1.44742,1.44758,1.44734,1.44758,36400000.0
2007-07-23 05:13:00,1.4476,1.44775,1.44756,1.4476,26000000.0
2007-07-23 05:14:00,1.44754,1.44754,1.44734,1.44746,31600000.0
2007-07-23 05:15:00,1.44763,1.44763,1.44741,1.4475,40000000.0
2007-07-23 05:16:00,1.44757,1.4477,1.4475,1.44758,28000000.0
2007-07-23 05:17:00,1.44751,1.44773,1.4475,1.44761,27900000.0
2007-07-23 05:18:00,1.44764,1.44764,1.44734,1.44734,35600000.0
2007-07-23 05:19:00,1.44714,1.44757,1.44714,1.44749,59700001.0
2007-07-23 05:20:00,1.44742,1.44756,1.44731,1.44747,28200000.0
2007-07-23 05:21:00,1.44751,1.44757,1.44737,1.44741,43600000.0
2007-07-23 05:22:00,1.44746,1.44746,1.44726,1.44733,73800001.0
2007-07-23 05:23:00,1.44684,1.44761,1.44684,1.44735,56400001.0
2007-07-23 05:24:00,1.44716,1.44745,1.44716,1.44717,37100000.0
2007-07-23 05:25:00,1.44711,1.44732,1.44696,1.44707,44900000.0
2007-07-23 05:26:00,1.44726,1.44742,1.44721,1.44722,38300000.0
2007-07-23 05:27:00,1.44722,1.44722,1.4468,1.4468,30400000.0
2007-07-23 05:28:00,1.44688,1.44706,1.44635,1.44706,42200001.0
2007-07-23 05:29:00,1.44696,1.44704,1.44664,1.44679,47400000.0
2007-07-23 05:30:00,1.44672,1.44699,1.44668,1.44699,33200001.0
2007-07-23 05:31:00,1.447,1.44719,1.44687,1.44689,40000000.0
2007-07-23 05:32:00,1.44699,1.44713,1.44673,1.44708,48300000.0
2007-07-23 05:33:00,1.44719,1.44719,1.44681,1.44681,37800000.0
2007-07-23 05:34:00,1.44702,1.44706,1.44691,1.44691,26600000.0
2007-07-23 05:35:00,1.44696,1.44711,1.44681,1.44704,43900000.0
2007-07-23 05:36:00,1.44686,1.44703,1.44676,1.44693,19400000.0
2007-07-23 05:37:00,1.44683,1.44688,1.44665,1.44682,44200000.0
2007-07-23 05:38:00,1.44686,1.44702,1.44651,1.44663,84700000.0
2007-07-23 05:39:00,1.44664,1.44688,1.44644,1.44683,36600000.0
2007-07-23 05:40:00,1.44687,1.44698,1.4468,1.4468,32900000.0
2007-07-23 05:41:00,1.44685,1.4469,1.44652,1.44682,51900000.0
2007-07-23 05:42:00,1.44679,1.44679,1.44651,1.44671,21000000.0
2007-07-23 05:43:00,1.44649,1.44673,1.44649,1.44666,38800000.0
2007-07-23 05:44:00,1.4467,1.44689,1.44659,1.44679,97200000.0
2007-07-23 05:45:00,1.44678,1.44706,1.44678,1.44684,41100000.0
2007-07-23 05:46:00,1.44698,1.44701,1.44688,1.44688,34800000.0
2007-07-23 05:47:00,1.44678,1.447,1.44678,1.44693,53300000.0
2007-07-23 05:48:00,1.44686,1.44705,1.44685,1.44691,26500000.0
2007-07-23 05:49:00,1.44696,1.44706,1.44683,1.44695,37400000.0
2007-07-23 05:50:00,1.44689,1.44706,1.44668,1.44696,26400000.0
2007-07-23 05:51:00,1.44709,1.44723,1.44684,1.44684,38400001.0
2007-07-23 05:52:00,1.44711,1.4473,1.44691,1.44691,31800000.0
2007-07-23 05:53:00,1.44698,1.447,1.44667,1.447,40000000.0
2007-07-23 05:54:00,1.44704,1.44704,1.4468,1.44694,49600000.0
2007-07-23 05:55:00,1.44688,1.44729,1.44688,1.44729,21200000.0
2007-07-23 05:56:00,1.44747,1.44747,1.44716,1.44734,33000000.0
2007-07-23 05:57:00,1.44715,1.44738,1.44714,1.4472,29400000.0
2007-07-23 05:58:00,1.44708,1.44722,1.44682,1.44682,62800000.0
2007-07-23 05:59:00,1.44701,1.44729,1.44701,1.44728,47600000.0
2007-07-23 06:00:00,1.44724,1.44745,1.44715,1.44724,47200000.0
2007-07-23 06:01:00,1.44727,1.44744,1.44722,1.44729,37700000.0
2007-07-23 06:02:00,1.44735,1.44736,1.44698,1.44734,32600000.0
2007-07-23 06:03:00,1.44717,1.44726,1.44707,1.44715,29200000.0
2007-07-23 06:04:00,1.44714,1.44714,1.44681,1.44695,49400000.0
2007-07-23 06:05:00,1.44688,1.44698,1.44664,1.44664,52100000.0
2007-07-23 06:06:00,1.44663,1.44692,1.44663,1.44679,32600000.0
2007-07-23 06:07:00,1.44689,1.44708,1.4468,1.44696,58600001.0
2007-07-23 06:08:00,1.44704,1.44718,1.44697,1.44715,48600001.0
2007-07-23 06:09:00,1.44706,1.44706,1.44686,1.44686,23200000.0
2007-07-23 06:10:00,1.44699,1.44708,1.44692,1.44692,25600000.0
2007-07-23 06:11:00,1.44685,1.44724,1.44685,1.44693,105200000.0
2007-07-23 06:12:00,1.44704,1.44728,1.44703,1.44707,29800000.0
2007-07-23 06:13:00,1.4472,1.44739,1.44708,1.44724,45600000.0
2007-07-23 06:14:00,1.44728,1.44728,1.44688,1.44718,28800000.0
2007-07-23 06:15:00,1.4471,1.44728,1.44703,1.44713,30700000.0
2007-07-23 06:16:00,1.44713,1.44716,1.44693,1.44701,29600000.0
2007-07-23 06:17:00,1.44673,1.44712,1.44673,1.44701,30600000.0
2007-07-23 06:18:00,1.44694,1.44707,1.44682,1.44691,37400000.0
2007-07-23 06:19:00,1.44694,1.44699,1.44679,1.44679,24000000.0
2007-07-23 06:20:00,1.44689,1.44689,1.44663,1.44663,40200000.0
2007-07-23 06:21:00,1.4468,1.44688,1.4467,1.44688,22200000.0
2007-07-23 06:22:00,1.44685,1.44687,1.44675,1.44687,42600000.0
2007-07-23 06:23:00,1.44685,1.44693,1.44653,1.44693,32800000.0
2007-07-23 06:24:00,1.44687,1.44687,1.44652,1.44682,32800000.0
2007-07-23 06:25:00,1.44684,1.44684,1.44666,1.44667,18600000.0
2007-07-23 06:26:00,1.44666,1.44695,1.44654,1.44685,46800000.0
2007-07-23 06:27:00,1.44673,1.44686,1.44665,1.44685,45200000.0
2007-07-23 06:28:00,1.44678,1.44683,1.44665,1.4468,35600000.0
2007-07-23 06:29:00,1.44676,1.4469,1.44661,1.4469,32200000.0
2007-07-23 06:30:00,1.44692,1.44698,1.44683,1.44698,40400000.0
2007-07-23 06:31:00,1.44685,1.44685,1.44664,1.44664,31500000.0
2007-07-23 06:32:00,1.44674,1.44689,1.44669,1.44683,26200000.0
2007-07-23 06:33:00,1.44675,1.44697,1.44675,1.44685,43000001.0
2007-07-23 06:34:00,1.44659,1.44713,1.44659,1.44667,49100000.0
2007-07-23 06:35:00,1.44648,1.44674,1.44634,1.44649,54000000.0
2007-07-23 06:36:00,1.4462,1.44677,1.4462,1.44676,47800000.0
2007-07-23 06:37:00,1.44685,1.447,1.44653,1.44653,42800001.0
2007-07-23 06:38:00,1.44696,1.44716,1.44696,1.44702,31000000.0
2007-07-23 06:39:00,1.44696,1.44702,1.44674,1.44683,44400000.0
2007-07-23 06:40:00,1.44675,1.44695,1.44675,1.4468,18400000.0
2007-07-23 06:41:00,1.44672,1.44711,1.44632,1.44711,36800000.0
2007-07-23 06:42:00,1.44663,1.44704,1.44663,1.44694,60200000.0
2007-07-23 06:43:00,1.44695,1.44697,1.4466,1.4466,32600000.0
2007-07-23 06:44:00,1.44683,1.44693,1.44677,1.44689,42000000.0
2007-07-23 06:45:00,1.44667,1.44681,1.44654,1.44654,47600000.0
2007-07-23 06:46:00,1.44662,1.44681,1.44657,1.44658,46000000.0
2007-07-23 06:47:00,1.44677,1.44699,1.44671,1.44682,53400000.0
2007-07-23 06:48:00,1.44675,1.44705,1.44663,1.44682,52100000.0
2007-07-23 06:49:00,1.4468,1.44699,1.44673,1.44693,23200000.0
2007-07-23 06:50:00,1.44688,1.4469,1.44664,1.44678,41900000.0
2007-07-23 06:51:00,1.44672,1.44672,1.4464,1.44655,28200000.0
2007-07-23 06:52:00,1.44659,1.4469,1.44644,1.4469,24800000.0
2007-07-23 06:53:00,1.44683,1.44683,1.4465,1.4467,30300000.0
2007-07-23 06:54:00,1.44659,1.44688,1.44652,1.44652,25000000.0
2007-07-23 06:55:00,1.44674,1.44674,1.44659,1.44674,25600000.0
2007-07-23 06:56:00,1.44669,1.44679,1.44664,1.44669,32600000.0
2007-07-23 06:57:00,1.44687,1.44691,1.44636,1.4467,49900000.0
2007-07-23 06:58:00,1.44642,1.44687,1.44617,1.4466,44800000.0
2007-07-23 06:59:00,1.44651,1.44661,1.44621,1.44646,26000000.0
2007-07-23 07:00:00,1.44672,1.44677,1.44659,1.44659,39600000.0
2007-07-23 07:01:00,1.44664,1.44672,1.44652,1.44662,55900000.0
2007-07-23 07:02:00,1.44651,1.44678,1.44651,1.44667,37400000.0
2007-07-23 07:03:00,1.44688,1.44689,1.44678,1.44685,25400000.0
2007-07-23 07:04:00,1.44698,1.44698,1.44661,1.4467,21000000.0
2007-07-23 07:05:00,1.4467,1.4468,1.44647,1.44647,43200000.0
2007-07-23 07:06:00,1.44654,1.44674,1.44654,1.44672,36000000.0
2007-07-23 07:07:00,1.44679,1.44691,1.44661,1.44666,32600000.0
2007-07-23 07:08:00,1.44677,1.4469,1.44667,1.44667,40700000.0
2007-07-23 07:09:00,1.44692,1.44692,1.44672,1.44676,27200000.0
2007-07-23 07:10:00,1.44676,1.44676,1.44664,1.44672,37300000.0
2007-07-23 07:11:00,1.44673,1.44692,1.44665,1.44667,51700000.0
2007-07-23 07:12:00,1.44678,1.44696,1.44649,1.44649,41100000.0
2007-07-23 07:13:00,1.44699,1.44699,1.44678,1.44687,45000000.0
2007-07-23 07:14:00,1.44662,1.44685,1.44662,1.4467,31600000.0
2007-07-23 07:15:00,1.44678,1.44687,1.4465,1.44677,38800000.0
2007-07-23 07:16:00,1.44656,1.44695,1.44656,1.44695,25400000.0
2007-07-23 07:17:00,1.44692,1.44695,1.44655,1.44687,51200000.0
2007-07-23 07:18:00,1.44693,1.44697,1.44664,1.44685,41200000.0
2007-07-23 07:19:00,1.44689,1.44723,1.44686,1.44698,37400000.0
2007-07-23 07:20:00,1.44689,1.44709,1.44674,1.44694,48400000.0
2007-07-23 07:21:00,1.44723,1.44732,1.44707,1.4473,38000000.0
2007-07-23 07:22:00,1.44717,1.4472,1.44695,1.44715,59400000.0
2007-07-23 07:23:00,1.44716,1.44746,1.44715,1.44726,58000000.0
2007-07-23 07:24:00,1.44719,1.44734,1.44714,1.44721,32400000.0
2007-07-23 07:25:00,1.44714,1.44714,1.44673,1.4469,41600000.0
2007-07-23 07:26:00,1.44705,1.4473,1.44705,1.4473,30900000.0
2007-07-23 07:27:00,1.44722,1.44725,1.4468,1.44704,34000000.0
2007-07-23 07:28:00,1.44715,1.44732,1.44688,1.44723,41000000.0
2007-07-23 07:29:00,1.44727,1.44727,1.44705,1.44713,28100000.0
2007-07-23 07:30:00,1.44685,1.44702,1.44636,1.44702,43000000.0
2007-07-23 07:31:00,1.44687,1.44709,1.44687,1.44709,30400000.0
2007-07-23 07:32:00,1.44679,1.44703,1.44657,1.447,43300000.0
2007-07-23 07:33:00,1.44682,1.44711,1.44661,1.44661,44500000.0
2007-07-23 07:34:00,1.44683,1.44709,1.4468,1.44709,49400000.0
2007-07-23 07:35:00,1.44651,1.44679,1.44648,1.44679,34200000.0
2007-07-23 07:36:00,1.44681,1.44691,1.44659,1.44686,56600000.0
2007-07-23 07:37:00,1.44672,1.44688,1.44657,1.44688,26600000.0
2007-07-23 07:38:00,1.44697,1.44716,1.44692,1.44692,41900000.0
2007-07-23 07:39:00,1.44674,1.44702,1.44674,1.44688,26500000.0
2007-07-23 07:40:00,1.44685,1.44706,1.44679,1.44701,37300000.0
2007-07-23 07:41:00,1.44705,1.4472,1.44695,1.44714,25600000.0
2007-07-23 07:42:00,1.44694,1.44709,1.44669,1.44708,48400000.0
2007-07-23 07:43:00,1.44702,1.44723,1.44686,1.44707,71100002.0
2007-07-23 07:44:00,1.4472,1.4472,1.44702,1.44717,37600000.0
2007-07-23 07:45:00,1.44715,1.44715,1.44641,1.44695,34800000.0
2007-07-23 07:46:00,1.44699,1.44699,1.44615,1.44628,87700000.0
2007-07-23 07:47:00,1.44632,1.44652,1.44608,1.44652,44800000.0
2007-07-23 07:48:00,1.44653,1.44653,1.44631,1.44639,33000000.0
2007-07-23 07:49:00,1.44635,1.44647,1.44612,1.44614,40400000.0
2007-07-23 07:50:00,1.44676,1.44698,1.44676,1.44691,36600000.0
2007-07-23 07:51:00,1.44624,1.44644,1.44619,1.44639,35200000.0
2007-07-23 07:52:00,1.44618,1.44643,1.44614,1.44623,21000000.0
2007-07-23 07:53:00,1.44641,1.44656,1.44628,1.44644,20400000.0
2007-07-23 07:54:00,1.44609,1.44609,1.44496,1.44533,28200000.0
2007-07-23 07:55:00,1.44567,1.44572,1.44511,1.44555,35200000.0
2007-07-23 07:56:00,1.4456,1.44573,1.44538,1.44566,29400000.0
2007-07-23 07:57:00,1.44552,1.44552,1.44515,1.44538,44500000.0
2007-07-23 07:58:00,1.44513,1.44532,1.44492,1.44519,60300000.0
2007-07-23 07:59:00,1.44484,1.44532,1.44484,1.4452,50000000.0
2007-07-23 08:00:00,1.44526,1.44535,1.44512,1.44522,50400000.0
2007-07-23 08:01:00,1.44509,1.44528,1.44509,1.44528,41000000.0
2007-07-23 08:02:00,1.4454,1.44554,1.44526,1.44548,35800001.0
2007-07-23 08:03:00,1.44544,1.4455,1.44526,1.4455,54000000.0
2007-07-23 08:04:00,1.44562,1.44567,1.4455,1.4455,32800000.0
2007-07-23 08:05:00,1.44548,1.44574,1.44535,1.44571,28000000.0
2007-07-23 08:06:00,1.44547,1.44583,1.44525,1.44574,54200001.0
2007-07-23 08:07:00,1.44572,1.44587,1.44554,1.44571,27100000.0
2007-07-23 08:08:00,1.44563,1.44563,1.44537,1.44537,58800000.0
2007-07-23 08:09:00,1.44537,1.44544,1.44515,1.44543,54400001.0
2007-07-23 08:10:00,1.44535,1.44542,1.44521,1.44542,35600000.0
2007-07-23 08:11:00,1.44531,1.44558,1.44528,1.44558,39800000.0
2007-07-23 08:12:00,1.44564,1.44564,1.44539,1.44559,43800000.0
2007-07-23 08:13:00,1.44528,1.44567,1.44528,1.44555,33800000.0
2007-07-23 08:14:00,1.44553,1.44555,1.4454,1.4454,30400000.0
2007-07-23 08:15:00,1.4456,1.4456,1.44534,1.44537,36600000.0
2007-07-23 08:16:00,1.44537,1.44537,1.44494,1.44534,33000000.0
2007-07-23 08:17:00,1.44548,1.44548,1.44503,1.44522,43900000.0
2007-07-23 08:18:00,1.44542,1.44553,1.44523,1.44523,21200000.0
2007-07-23 08:19:00,1.44519,1.44525,1.44498,1.44519,32800000.0
2007-07-23 08:20:00,1.44504,1.44504,1.44477,1.4449,58100000.0
2007-07-23 08:21:00,1.44464,1.44519,1.44464,1.44483,24400000.0
2007-07-23 08:22:00,1.44484,1.44528,1.44484,1.44522,28400000.0
2007-07-23 08:23:00,1.44513,1.44532,1.44502,1.44515,24600000.0
2007-07-23 08:24:00,1.44508,1.44512,1.44475,1.44491,49500000.0
2007-07-23 08:25:00,1.44493,1.44513,1.44493,1.44494,50400001.0
2007-07-23 08:26:00,1.44506,1.44506,1.44466,1.44502,48600000.0
2007-07-23 08:27:00,1.44503,1.44507,1.44482,1.44485,38600000.0
2007-07-23 08:28:00,1.44471,1.44471,1.44455,1.4447,50800000.0
2007-07-23 08:29:00,1.44469,1.44497,1.44469,1.44497,44000000.0
2007-07-23 08:30:00,1.44501,1.44509,1.44452,1.44488,41800001.0
2007-07-23 08:31:00,1.44528,1.44528,1.44464,1.44473,52400000.0
2007-07-23 08:32:00,1.44474,1.44484,1.44404,1.44432,40800000.0
2007-07-23 08:33:00,1.44437,1.44458,1.44419,1.44442,43100000.0
2007-07-23 08:34:00,1.44464,1.44477,1.44449,1.44477,24200000.0
2007-07-23 08:35:00,1.44471,1.44472,1.44449,1.44465,41900000.0
2007-07-23 08:36:00,1.44459,1.44459,1.44403,1.44431,56400000.0
2007-07-23 08:37:00,1.44444,1.44455,1.44419,1.44455,26200000.0
2007-07-23 08:38:00,1.44455,1.44467,1.44439,1.44442,37000001.0
2007-07-23 08:39:00,1.44458,1.44465,1.44425,1.44451,56400000.0
2007-07-23 08:40:00,1.44442,1.44442,1.44389,1.44417,39800000.0
2007-07-23 08:41:00,1.44389,1.44389,1.4436,1.44379,24200000.0
2007-07-23 08:42:00,1.44389,1.44403,1.44369,1.44383,50500000.0
2007-07-23 08:43:00,1.44383,1.44427,1.44383,1.44398,31000000.0
2007-07-23 08:44:00,1.44426,1.44426,1.44402,1.44421,32000000.0
2007-07-23 08:45:00,1.44407,1.44441,1.44407,1.44413,34000000.0
2007-07-23 08:46:00,1.44439,1.44439,1.44391,1.44409,36300000.0
2007-07-23 08:47:00,1.44402,1.44402,1.44342,1.44342,35600000.0
2007-07-23 08:48:00,1.44375,1.44414,1.44359,1.44414,27400000.0
2007-07-23 08:49:00,1.44385,1.44419,1.44384,1.44404,57400000.0
2007-07-23 08:50:00,1.44395,1.44438,1.44395,1.44438,24300000.0
2007-07-23 08:51:00,1.4444,1.44467,1.44433,1.44433,41800000.0
2007-07-23 08:52:00,1.44465,1.44466,1.44431,1.44439,51400000.0
2007-07-23 08:53:00,1.44444,1.44447,1.44429,1.44432,28700000.0
2007-07-23 08:54:00,1.44423,1.4444,1.4441,1.44414,40600000.0
2007-07-23 08:55:00,1.44404,1.4442,1.44389,1.44402,46400001.0
2007-07-23 08:56:00,1.4442,1.44446,1.44404,1.44419,52400000.0
2007-07-23 08:57:00,1.44437,1.44437,1.44397,1.44397,35400000.0
2007-07-23 08:58:00,1.4442,1.44425,1.44404,1.44409,40000000.0
2007-07-23 08:59:00,1.44392,1.44418,1.44378,1.44396,38200000.0
2007-07-23 09:00:00,1.44391,1.44414,1.44372,1.44408,30300000.0
2007-07-23 09:01:00,1.44388,1.44388,1.44363,1.44365,29000000.0
2007-07-23 09:02:00,1.44359,1.44381,1.44359,1.44363,24200000.0
2007-07-23 09:03:00,1.44328,1.44384,1.44328,1.44342,35800000.0
2007-07-23 09:04:00,1.44374,1.44407,1.44356,1.44387,36800000.0
2007-07-23 09:05:00,1.44407,1.44416,1.44389,1.44414,47400000.0
2007-07-23 09:06:00,1.44388,1.44401,1.44385,1.44387,29200000.0
2007-07-23 09:07:00,1.44378,1.44401,1.44363,1.44363,37600000.0
2007-07-23 09:08:00,1.44379,1.444,1.44376,1.44396,39400000.0
2007-07-23 09:09:00,1.44404,1.44417,1.44392,1.44411,47700000.0
2007-07-23 09:10:00,1.44413,1.44428,1.444,1.44421,35600000.0
2007-07-23 09:11:00,1.44407,1.44435,1.44392,1.444,36500000.0
2007-07-23 09:12:00,1.44398,1.44403,1.44385,1.44392,28000000.0
2007-07-23 09:13:00,1.4438,1.44404,1.4438,1.44403,23600000.0
2007-07-23 09:14:00,1.4439,1.44412,1.4439,1.44408,41900000.0
2007-07-23 09:15:00,1.44375,1.4439,1.44375,1.4439,31200000.0
2007-07-23 09:16:00,1.44397,1.44423,1.44397,1.444,18400000.0
2007-07-23 09:17:00,1.44405,1.44423,1.44391,1.44423,44600000.0
2007-07-23 09:18:00,1.44437,1.44444,1.44424,1.44424,20800000.0
2007-07-23 09:19:00,1.444,1.44427,1.44388,1.4442,43300000.0
2007-07-23 09:20:00,1.44432,1.44432,1.44379,1.44379,27900000.0
2007-07-23 09:21:00,1.44409,1.44419,1.4438,1.44387,38100000.0
2007-07-23 09:22:00,1.44384,1.44391,1.4438,1.4439,25400000.0
2007-07-23 09:23:00,1.44389,1.44402,1.44376,1.44384,66000000.0
2007-07-23 09:24:00,1.44387,1.44413,1.44383,1.44411,28000000.0
2007-07-23 09:25:00,1.444,1.444,1.44338,1.44343,38900000.0
2007-07-23 09:26:00,1.44346,1.44363,1.44325,1.44363,60100000.0
2007-07-23 09:27:00,1.4433,1.4433,1.44292,1.44309,23900000.0
2007-07-23 09:28:00,1.44272,1.44292,1.44252,1.44292,37000000.0
2007-07-23 09:29:00,1.44295,1.44304,1.44272,1.44298,51500000.0
2007-07-23 09:30:00,1.44297,1.44303,1.44272,1.44277,43200001.0
2007-07-23 09:31:00,1.44278,1.44296,1.44278,1.44288,32800000.0
2007-07-23 09:32:00,1.44321,1.44383,1.44321,1.44352,32200000.0
2007-07-23 09:33:00,1.44332,1.44379,1.44332,1.4437,35400000.0
2007-07-23 09:34:00,1.44364,1.44402,1.44358,1.44387,30400000.0
2007-07-23 09:35:00,1.44371,1.44402,1.44364,1.44402,47400000.0
2007-07-23 09:36:00,1.4439,1.44393,1.44365,1.44365,30400000.0
2007-07-23 09:37:00,1.44354,1.44364,1.44345,1.44345,37400000.0
2007-07-23 09:38:00,1.44345,1.44363,1.44339,1.4435,35200000.0
2007-07-23 09:39:00,1.44341,1.44371,1.44341,1.44358,35100000.0
2007-07-23 09:40:00,1.44372,1.44382,1.44365,1.44371,35300000.0
2007-07-23 09:41:00,1.44376,1.44419,1.44376,1.44407,39600000.0
2007-07-23 09:42:00,1.44397,1.44438,1.44394,1.44434,56800000.0
2007-07-23 09:43:00,1.44442,1.44462,1.44434,1.44454,28400000.0
2007-07-23 09:44:00,1.44448,1.44475,1.44441,1.44447,47800000.0
2007-07-23 09:45:00,1.44462,1.44462,1.44397,1.44397,42200001.0
2007-07-23 09:46:00,1.44437,1.44453,1.44419,1.44435,36800000.0
2007-07-23 09:47:00,1.44433,1.44451,1.44433,1.44443,32800000.0
2007-07-23 09:48:00,1.44443,1.44447,1.44424,1.44447,43800000.0
2007-07-23 09:49:00,1.44433,1.44438,1.4441,1.44433,26500000.0
2007-07-23 09:50:00,1.44442,1.4446,1.44438,1.4444,45800001.0
2007-07-23 09:51:00,1.44443,1.44459,1.4442,1.44438,79400000.0
2007-07-23 09:52:00,1.4444,1.44446,1.4443,1.44446,53200000.0
2007-07-23 09:53:00,1.44422,1.44446,1.4441,1.44419,60400000.0
2007-07-23 09:54:00,1.44408,1.44422,1.44407,1.44417,47900000.0
2007-07-23 09:55:00,1.44405,1.44427,1.44401,1.44411,67600000.0
2007-07-23 09:56:00,1.44375,1.44398,1.44371,1.44373,41400000.0
2007-07-23 09:57:00,1.44399,1.44418,1.44396,1.44396,47200000.0
2007-07-23 09:58:00,1.44379,1.44417,1.44374,1.44417,47400000.0
2007-07-23 09:59:00,1.44408,1.44428,1.44391,1.44411,37200000.0
2007-07-23 10:00:00,1.44379,1.44395,1.44358,1.44372,38200000.0
2007-07-23 10:01:00,1.44404,1.44404,1.44371,1.44378,51600000.0
2007-07-23 10:02:00,1.44362,1.44374,1.44326,1.44358,68400001.0
2007-07-23 10:03:00,1.44359,1.44367,1.44329,1.44329,42000001.0
2007-07-23 10:04:00,1.44331,1.44353,1.44267,1.44325,39900000.0
2007-07-23 10:05:00,1.44324,1.44327,1.44273,1.44312,42200000.0
2007-07-23 10:06:00,1.44322,1.44332,1.44312,1.44312,26800000.0
2007-07-23 10:07:00,1.44313,1.44327,1.44283,1.44283,24600000.0
2007-07-23 10:08:00,1.44255,1.44261,1.44233,1.44233,37600000.0
2007-07-23 10:09:00,1.44242,1.44272,1.44242,1.44272,21600000.0
2007-07-23 10:10:00,1.44276,1.44326,1.44247,1.44326,32600000.0
2007-07-23 10:11:00,1.44315,1.44321,1.44271,1.44297,44200000.0
2007-07-23 10:12:00,1.44288,1.44325,1.44288,1.44297,28000000.0
2007-07-23 10:13:00,1.44305,1.44308,1.44287,1.44308,39400000.0
2007-07-23 10:14:00,1.44306,1.44317,1.44297,1.44317,28200000.0
2007-07-23 10:15:00,1.44309,1.44327,1.44309,1.44327,30200000.0
2007-07-23 10:16:00,1.44319,1.44334,1.44295,1.44334,45000000.0
2007-07-23 10:17:00,1.44335,1.44337,1.44294,1.44325,55800000.0
2007-07-23 10:18:00,1.44329,1.44336,1.4432,1.44332,69200000.0
2007-07-23 10:19:00,1.44321,1.44326,1.44308,1.44322,34100000.0
2007-07-23 10:20:00,1.44327,1.44327,1.44303,1.44317,28400000.0
2007-07-23 10:21:00,1.4431,1.4435,1.4431,1.44328,51100000.0
2007-07-23 10:22:00,1.44359,1.44386,1.44325,1.44361,32800000.0
2007-07-23 10:23:00,1.44358,1.44376,1.44351,1.44376,57700000.0
2007-07-23 10:24:00,1.44376,1.4438,1.44352,1.44367,37600000.0
2007-07-23 10:25:00,1.44359,1.44359,1.44316,1.44338,40900000.0
2007-07-23 10:26:00,1.4434,1.44342,1.44319,1.44329,96000000.0
2007-07-23 10:27:00,1.44335,1.4436,1.44323,1.44323,26800000.0
2007-07-23 10:28:00,1.44326,1.44352,1.44323,1.44328,23400000.0
2007-07-23 10:29:00,1.44297,1.44297,1.44256,1.44286,54700001.0
2007-07-23 10:30:00,1.44304,1.44319,1.4427,1.44307,38600000.0
2007-07-23 10:31:00,1.44304,1.44319,1.44291,1.44317,42100000.0
2007-07-23 10:32:00,1.44281,1.44317,1.44281,1.44317,24600000.0
2007-07-23 10:33:00,1.44309,1.44309,1.44249,1.44249,41600000.0
2007-07-23 10:34:00,1.44237,1.44259,1.44221,1.44231,55000000.0
2007-07-23 10:35:00,1.44245,1.44247,1.44218,1.44227,34200000.0
2007-07-23 10:36:00,1.44231,1.44237,1.44203,1.44203,29400000.0
2007-07-23 10:37:00,1.44226,1.4425,1.44226,1.4423,51600000.0
2007-07-23 10:38:00,1.44252,1.44269,1.44222,1.44253,43400000.0
2007-07-23 10:39:00,1.44235,1.44254,1.44213,1.44254,41000000.0
2007-07-23 10:40:00,1.44243,1.44243,1.4421,1.44211,20800000.0
2007-07-23 10:41:00,1.44231,1.44231,1.44203,1.44228,42000000.0
2007-07-23 10:42:00,1.44225,1.44236,1.44192,1.44224,50300001.0
2007-07-23 10:43:00,1.44232,1.44257,1.44232,1.44238,41900000.0
2007-07-23 10:44:00,1.44224,1.44252,1.44222,1.44252,35300000.0
2007-07-23 10:45:00,1.44218,1.44234,1.44175,1.44175,58200000.0
2007-07-23 10:46:00,1.44213,1.44219,1.442,1.44201,44900000.0
2007-07-23 10:47:00,1.44217,1.44244,1.44215,1.44229,33400000.0
2007-07-23 10:48:00,1.44231,1.44233,1.44211,1.44213,30800000.0
2007-07-23 10:49:00,1.44209,1.44227,1.44206,1.4421,31000000.0
2007-07-23 10:50:00,1.44214,1.44214,1.44184,1.44208,40200000.0
2007-07-23 10:51:00,1.44206,1.44206,1.44179,1.4418,38500000.0
2007-07-23 10:52:00,1.44234,1.44256,1.44221,1.44242,43600000.0
2007-07-23 10:53:00,1.44198,1.44215,1.44163,1.44203,50500000.0
2007-07-23 10:54:00,1.44206,1.44206,1.44141,1.4416,40200001.0
2007-07-23 10:55:00,1.44166,1.44188,1.44154,1.44188,29000000.0
2007-07-23 10:56:00,1.44183,1.44183,1.4417,1.44178,38800000.0
2007-07-23 10:57:00,1.4418,1.4418,1.44168,1.44171,21200000.0
2007-07-23 10:58:00,1.44158,1.4417,1.44119,1.44122,53600000.0
2007-07-23 10:59:00,1.44139,1.44175,1.44126,1.44126,45100000.0
2007-07-23 11:00:00,1.44145,1.44163,1.44128,1.44128,31800000.0
2007-07-23 11:01:00,1.44109,1.44109,1.44085,1.44085,30400000.0
2007-07-23 11:02:00,1.44104,1.44117,1.44075,1.44085,29600000.0
2007-07-23 11:03:00,1.44084,1.44109,1.4408,1.44099,33200000.0
2007-07-23 11:04:00,1.44094,1.44118,1.44067,1.44118,18400000.0
2007-07-23 11:05:00,1.44101,1.44113,1.44082,1.44113,60500000.0
2007-07-23 11:06:00,1.44119,1.44121,1.44102,1.44119,40100000.0
2007-07-23 11:07:00,1.44131,1.44139,1.44125,1.44127,37900000.0
2007-07-23 11:08:00,1.44123,1.44123,1.441,1.44105,42400001.0
2007-07-23 11:09:00,1.44096,1.44121,1.44093,1.44119,45800000.0
2007-07-23 11:10:00,1.44112,1.44125,1.44094,1.44113,37800001.0
2007-07-23 11:11:00,1.44115,1.44143,1.44087,1.44143,45100000.0
2007-07-23 11:12:00,1.44119,1.44156,1.44107,1.44154,43700000.0
2007-07-23 11:13:00,1.44132,1.44132,1.44088,1.44096,42900000.0
2007-07-23 11:14:00,1.44091,1.44119,1.4409,1.44106,29600000.0
2007-07-23 11:15:00,1.44115,1.44115,1.44079,1.44099,94700000.0
2007-07-23 11:16:00,1.4409,1.44121,1.4409,1.44103,51500000.0
2007-07-23 11:17:00,1.44109,1.44109,1.44094,1.44094,35000000.0
2007-07-23 11:18:00,1.44122,1.44151,1.44085,1.44085,44200001.0
2007-07-23 11:19:00,1.44145,1.44149,1.44133,1.44149,30000000.0
2007-07-23 11:20:00,1.44147,1.44157,1.44147,1.44152,23600000.0
2007-07-23 11:21:00,1.44096,1.44111,1.44081,1.44096,39000000.0
2007-07-23 11:22:00,1.44104,1.44118,1.44089,1.44117,34600000.0
2007-07-23 11:23:00,1.4411,1.44113,1.4408,1.44098,30400000.0
2007-07-23 11:24:00,1.44137,1.44142,1.44121,1.4413,94800000.0
2007-07-23 11:25:00,1.44118,1.4413,1.44084,1.44111,49900000.0
2007-07-23 11:26:00,1.44102,1.44115,1.44082,1.44087,38300000.0
2007-07-23 11:27:00,1.4408,1.4408,1.44031,1.44075,39400000.0
2007-07-23 11:28:00,1.44056,1.44076,1.44048,1.44048,57100000.0
2007-07-23 11:29:00,1.44049,1.44054,1.44033,1.44036,78900000.0
2007-07-23 11:30:00,1.4404,1.44046,1.44008,1.44021,42200000.0
2007-07-23 11:31:00,1.44036,1.44044,1.44014,1.44014,63000001.0
2007-07-23 11:32:00,1.43982,1.44016,1.43982,1.43988,46200000.0
2007-07-23 11:33:00,1.43986,1.44009,1.4398,1.44,45300000.0
2007-07-23 11:34:00,1.43959,1.44009,1.43946,1.44006,43400000.0
2007-07-23 11:35:00,1.43995,1.4403,1.43995,1.4403,30200000.0
2007-07-23 11:36:00,1.44033,1.44033,1.44013,1.44031,29000000.0
2007-07-23 11:37:00,1.44024,1.44054,1.44017,1.44017,53400000.0
2007-07-23 11:38:00,1.44036,1.44041,1.44019,1.44019,39800000.0
2007-07-23 11:39:00,1.44033,1.4405,1.44025,1.44037,27200000.0
2007-07-23 11:40:00,1.44049,1.44064,1.44024,1.44053,38300000.0
2007-07-23 11:41:00,1.4402,1.44029,1.43999,1.44002,36700000.0
2007-07-23 11:42:00,1.43988,1.43996,1.43977,1.43977,36400000.0
2007-07-23 11:43:00,1.43975,1.43999,1.43962,1.43962,20900000.0
2007-07-23 11:44:00,1.43963,1.43963,1.43939,1.43939,25800000.0
2007-07-23 11:45:00,1.43979,1.43979,1.43943,1.43955,37200000.0
2007-07-23 11:46:00,1.43935,1.43938,1.43914,1.43921,36000000.0
2007-07-23 11:47:00,1.43919,1.43939,1.43897,1.43919,51700000.0
2007-07-23 11:48:00,1.43926,1.43952,1.43926,1.43929,39900000.0
2007-07-23 11:49:00,1.43956,1.4396,1.4388,1.4388,25600000.0
2007-07-23 11:50:00,1.43917,1.43998,1.43917,1.43998,44400000.0
2007-07-23 11:51:00,1.4406,1.44116,1.44035,1.44116,30200000.0
2007-07-23 11:52:00,1.44156,1.44237,1.44156,1.4423,44000000.0
2007-07-23 11:53:00,1.44246,1.44267,1.44225,1.44238,33000000.0
2007-07-23 11:54:00,1.44238,1.44253,1.44209,1.44251,39700000.0
2007-07-23 11:55:00,1.44239,1.44272,1.44229,1.44256,35400000.0
2007-07-23 11:56:00,1.44256,1.44265,1.4424,1.4424,29000000.0
2007-07-23 11:57:00,1.44242,1.44242,1.44211,1.44226,22000000.0
2007-07-23 11:58:00,1.44232,1.44292,1.44232,1.44265,31100000.0
2007-07-23 11:59:00,1.44266,1.44278,1.4425,1.44266,23200000.0
2007-07-23 12:00:00,1.44257,1.44257,1.44201,1.44227,31300000.0
2007-07-23 12:01:00,1.44248,1.44267,1.44248,1.44261,33000000.0
2007-07-23 12:02:00,1.44236,1.4425,1.442,1.44214,34200000.0
2007-07-23 12:03:00,1.4421,1.44217,1.44164,1.44164,29700000.0
2007-07-23 12:04:00,1.44194,1.4422,1.4419,1.44212,38300000.0
2007-07-23 12:05:00,1.44191,1.4421,1.4418,1.44184,32200001.0
2007-07-23 12:06:00,1.44154,1.44174,1.44125,1.44136,42300000.0
2007-07-23 12:07:00,1.44131,1.44145,1.44123,1.44143,32800000.0
2007-07-23 12:08:00,1.44153,1.44168,1.44134,1.44141,36700000.0
2007-07-23 12:09:00,1.44151,1.44162,1.44136,1.44136,23400000.0
2007-07-23 12:10:00,1.44166,1.44171,1.4415,1.44158,35000000.0
2007-07-23 12:11:00,1.4416,1.44174,1.44125,1.44174,32600000.0
2007-07-23 12:12:00,1.4418,1.4418,1.44128,1.44151,64300000.0
2007-07-23 12:13:00,1.44151,1.4416,1.44135,1.44137,45800000.0
2007-07-23 12:14:00,1.44137,1.44156,1.4412,1.44142,62100001.0
2007-07-23 12:15:00,1.44157,1.44165,1.44123,1.44165,28200000.0
2007-07-23 12:16:00,1.4414,1.44196,1.4414,1.44155,70100000.0
2007-07-23 12:17:00,1.44158,1.44183,1.44151,1.44182,29000000.0
2007-07-23 12:18:00,1.44182,1.44186,1.4414,1.44186,36400000.0
2007-07-23 12:19:00,1.44173,1.44208,1.44173,1.44191,28700000.0
2007-07-23 12:20:00,1.44167,1.44189,1.44167,1.44183,33200000.0
2007-07-23 12:21:00,1.44187,1.44198,1.44176,1.4419,39800000.0
2007-07-23 12:22:00,1.44204,1.44204,1.44176,1.4419,46200000.0
2007-07-23 12:23:00,1.44192,1.44245,1.44192,1.44245,44400000.0
2007-07-23 12:24:00,1.44226,1.44269,1.44226,1.44248,25800000.0
2007-07-23 12:25:00,1.4424,1.44271,1.4424,1.44259,31300000.0
2007-07-23 12:26:00,1.44273,1.44273,1.44223,1.44271,63200001.0
2007-07-23 12:27:00,1.44257,1.44262,1.44236,1.44254,54100000.0
2007-07-23 12:28:00,1.44256,1.44264,1.44252,1.44262,78500000.0
2007-07-23 12:29:00,1.44247,1.44253,1.44219,1.44244,23200000.0
2007-07-23 12:30:00,1.44224,1.44244,1.44224,1.44229,30000000.0
2007-07-23 12:31:00,1.44216,1.44219,1.44183,1.44192,27200000.0
2007-07-23 12:32:00,1.4422,1.44221,1.44182,1.44182,46200000.0
2007-07-23 12:33:00,1.44185,1.44187,1.44166,1.44187,46900000.0
2007-07-23 12:34:00,1.44183,1.44196,1.44121,1.44132,30600000.0
2007-07-23 12:35:00,1.44136,1.44141,1.44124,1.4414,31600000.0
2007-07-23 12:36:00,1.44136,1.44148,1.44127,1.44148,30800000.0
2007-07-23 12:37:00,1.4414,1.44144,1.44116,1.44125,24000000.0
2007-07-23 12:38:00,1.44131,1.44132,1.44122,1.44127,23000000.0
2007-07-23 12:39:00,1.44136,1.44151,1.44128,1.44128,33400000.0
2007-07-23 12:40:00,1.44137,1.44173,1.44137,1.44171,42600000.0
2007-07-23 12:41:00,1.44161,1.44161,1.44109,1.44112,38800000.0
2007-07-23 12:42:00,1.44103,1.44103,1.44085,1.44101,54100000.0
2007-07-23 12:43:00,1.44112,1.44112,1.441,1.44102,32000000.0
2007-07-23 12:44:00,1.44111,1.44135,1.44071,1.44096,46900000.0
2007-07-23 12:45:00,1.44087,1.44126,1.44087,1.44119,34000000.0
2007-07-23 12:46:00,1.44136,1.44136,1.44109,1.44127,45600000.0
2007-07-23 12:47:00,1.44117,1.44131,1.44103,1.44113,67500002.0
2007-07-23 12:48:00,1.44114,1.44122,1.44107,1.4411,38000000.0
2007-07-23 12:49:00,1.44086,1.44114,1.44086,1.44105,42900000.0
2007-07-23 12:50:00,1.44112,1.44125,1.44101,1.44112,42200000.0
2007-07-23 12:51:00,1.44105,1.44121,1.44076,1.44109,36900000.0
2007-07-23 12:52:00,1.44121,1.44123,1.44081,1.44093,39600000.0
2007-07-23 12:53:00,1.4406,1.44086,1.44036,1.44082,33200000.0
2007-07-23 12:54:00,1.44078,1.44094,1.44063,1.44074,45600001.0
2007-07-23 12:55:00,1.44085,1.44142,1.4408,1.44142,68800000.0
2007-07-23 12:56:00,1.4411,1.44131,1.44074,1.44116,37600000.0
2007-07-23 12:57:00,1.44119,1.44119,1.44082,1.44091,17200000.0
2007-07-23 12:58:00,1.44088,1.44115,1.44063,1.44079,42600000.0
2007-07-23 12:59:00,1.4402,1.44064,1.44019,1.44024,77600000.0
2007-07-23 13:00:00,1.44011,1.44039,1.44005,1.44005,37200000.0
2007-07-23 13:01:00,1.43998,1.44041,1.43998,1.44014,54800000.0
2007-07-23 13:02:00,1.44015,1.4405,1.44015,1.44047,35400000.0
2007-07-23 13:03:00,1.44045,1.44083,1.44033,1.44083,32700000.0
2007-07-23 13:04:00,1.44073,1.44123,1.44073,1.44105,38600001.0
2007-07-23 13:05:00,1.44068,1.44117,1.44065,1.44117,43500000.0
2007-07-23 13:06:00,1.44088,1.44111,1.44072,1.44104,26600000.0
2007-07-23 13:07:00,1.44119,1.44143,1.44109,1.44109,38500000.0
2007-07-23 13:08:00,1.44109,1.44123,1.44099,1.44112,35200000.0
2007-07-23 13:09:00,1.44126,1.44133,1.44108,1.44109,37800000.0
2007-07-23 13:10:00,1.44118,1.44118,1.44102,1.44117,60400000.0
2007-07-23 13:11:00,1.44127,1.44127,1.44102,1.44122,37000000.0
2007-07-23 13:12:00,1.44121,1.44127,1.44093,1.44119,50400000.0
2007-07-23 13:13:00,1.44121,1.44142,1.44119,1.44138,28000000.0
2007-07-23 13:14:00,1.44126,1.44141,1.44106,1.44124,55400000.0
2007-07-23 13:15:00,1.44137,1.44168,1.4413,1.44162,57400000.0
2007-07-23 13:16:00,1.44199,1.44237,1.44197,1.4423,71600000.0
2007-07-23 13:17:00,1.4417,1.44244,1.4417,1.44228,50200000.0
2007-07-23 13:18:00,1.44248,1.44248,1.44209,1.44223,46000000.0
2007-07-23 13:19:00,1.44232,1.44274,1.44232,1.44259,19800000.0
2007-07-23 13:20:00,1.44252,1.44252,1.44194,1.44223,22000000.0
2007-07-23 13:21:00,1.44254,1.44254,1.44204,1.4424,37000000.0
2007-07-23 13:22:00,1.44236,1.4425,1.44218,1.4425,34800000.0
2007-07-23 13:23:00,1.4422,1.44283,1.4422,1.44283,40500000.0
2007-07-23 13:24:00,1.44294,1.44311,1.44294,1.44311,48500000.0
2007-07-23 13:25:00,1.44294,1.44294,1.44276,1.44283,26500000.0
2007-07-23 13:26:00,1.44272,1.44293,1.44266,1.44284,30200000.0
2007-07-23 13:27:00,1.44295,1.44307,1.44287,1.44287,37000001.0
2007-07-23 13:28:00,1.44262,1.44271,1.44213,1.44217,32900000.0
2007-07-23 13:29:00,1.4426,1.44292,1.4422,1.44292,68600000.0
2007-07-23 13:30:00,1.4429,1.44303,1.44265,1.44284,53400001.0
2007-07-23 13:31:00,1.44289,1.4431,1.4425,1.4431,49400000.0
2007-07-23 13:32:00,1.44314,1.44315,1.44285,1.44303,479400004.0
2007-07-23 13:33:00,1.44284,1.44306,1.44283,1.44294,629300002.0
2007-07-23 13:34:00,1.44288,1.4432,1.44282,1.44295,574500001.0
2007-07-23 13:35:00,1.44295,1.4433,1.44269,1.44288,418300000.0
2007-07-23 13:36:00,1.4428,1.44299,1.44273,1.44291,166400001.0
2007-07-23 13:37:00,1.44268,1.44289,1.44243,1.44272,613400000.0
2007-07-23 13:38:00,1.44265,1.44284,1.44258,1.44262,433900000.0
2007-07-23 13:39:00,1.44258,1.44258,1.44235,1.44245,204300000.0
2007-07-23 13:40:00,1.44241,1.44253,1.44223,1.44236,437000002.0
2007-07-23 13:41:00,1.44237,1.44255,1.44222,1.44242,340600000.0
2007-07-23 13:42:00,1.44245,1.44264,1.44227,1.44252,664800001.0
2007-07-23 13:43:00,1.44252,1.44263,1.44241,1.44246,198600000.0
2007-07-23 13:44:00,1.44241,1.44253,1.44203,1.44238,359700000.0
2007-07-23 13:45:00,1.44245,1.44252,1.44234,1.44241,221600001.0
2007-07-23 13:46:00,1.44252,1.44268,1.44244,1.44265,160800000.0
2007-07-23 13:47:00,1.44263,1.44291,1.44257,1.44271,323100001.0
2007-07-23 13:48:00,1.44259,1.44263,1.44236,1.44249,178900001.0
2007-07-23 13:49:00,1.44241,1.44244,1.44218,1.44236,265800000.0
2007-07-23 13:50:00,1.44217,1.44246,1.44204,1.44206,170700000.0
2007-07-23 13:51:00,1.44198,1.44232,1.44192,1.44204,470700001.0
2007-07-23 13:52:00,1.44219,1.44239,1.4421,1.44233,335100001.0
2007-07-23 13:53:00,1.44219,1.4423,1.44196,1.44221,316300000.0
2007-07-23 13:54:00,1.44214,1.44226,1.44188,1.44209,317700001.0
2007-07-23 13:55:00,1.44202,1.44218,1.4419,1.44217,430100001.0
2007-07-23 13:56:00,1.44206,1.44227,1.44198,1.44205,381600001.0
2007-07-23 13:57:00,1.44219,1.44241,1.44219,1.44229,294600000.0
2007-07-23 13:58:00,1.44231,1.44232,1.4421,1.44231,409900003.0
2007-07-23 13:59:00,1.44237,1.44237,1.44182,1.44204,312200000.0
2007-07-23 14:00:00,1.44212,1.44313,1.44212,1.44304,373100001.0
2007-07-23 14:01:00,1.44331,1.44366,1.44321,1.44346,212200000.0
2007-07-23 14:02:00,1.44375,1.44391,1.44357,1.4438,369800000.0
2007-07-23 14:03:00,1.44368,1.44376,1.44348,1.44355,406600000.0
2007-07-23 14:04:00,1.4435,1.44363,1.44318,1.44358,350100003.0
2007-07-23 14:05:00,1.44352,1.44368,1.44334,1.44352,387100000.0
2007-07-23 14:06:00,1.44356,1.4436,1.44331,1.4435,420600000.0
2007-07-23 14:07:00,1.44356,1.44367,1.44335,1.44344,428500000.0
2007-07-23 14:08:00,1.44339,1.44344,1.44323,1.44344,255400000.0
2007-07-23 14:09:00,1.44344,1.44344,1.44315,1.44336,336200001.0
2007-07-23 14:10:00,1.44335,1.44356,1.44335,1.44348,233200000.0
2007-07-23 14:11:00,1.44347,1.44347,1.44324,1.44337,240100000.0
2007-07-23 14:12:00,1.44352,1.44383,1.44342,1.4437,534000000.0
2007-07-23 14:13:00,1.44379,1.44397,1.44363,1.4438,436800001.0
2007-07-23 14:14:00,1.44374,1.44394,1.4433,1.44351,400700001.0
2007-07-23 14:15:00,1.4434,1.4434,1.44289,1.443,286100000.0
2007-07-23 14:16:00,1.44308,1.44329,1.44305,1.44329,151300000.0
2007-07-23 14:17:00,1.44323,1.4433,1.44315,1.44324,215300000.0
2007-07-23 14:18:00,1.44333,1.44402,1.44333,1.44379,226500001.0
2007-07-23 14:19:00,1.44359,1.44385,1.44336,1.44336,405300001.0
2007-07-23 14:20:00,1.44354,1.44402,1.44339,1.44369,272700000.0
2007-07-23 14:21:00,1.44375,1.44404,1.44373,1.44398,402700002.0
2007-07-23 14:22:00,1.44393,1.44406,1.4433,1.4433,536500002.0
2007-07-23 14:23:00,1.44322,1.44322,1.44275,1.44299,407100000.0
2007-07-23 14:24:00,1.44294,1.44314,1.44285,1.44287,381900001.0
2007-07-23 14:25:00,1.44273,1.4429,1.44263,1.44271,331600000.0
2007-07-23 14:26:00,1.44261,1.44288,1.4423,1.44243,383300000.0
2007-07-23 14:27:00,1.44246,1.44266,1.44236,1.44236,239300001.0
2007-07-23 14:28:00,1.44232,1.44254,1.44213,1.44235,543800001.0
2007-07-23 14:29:00,1.44237,1.44262,1.44225,1.4424,625000000.0
2007-07-23 14:30:00,1.44239,1.44262,1.44218,1.44245,571100000.0
2007-07-23 14:31:00,1.44259,1.44271,1.44248,1.44255,475200000.0
2007-07-23 14:32:00,1.44252,1.44252,1.44219,1.44221,297900000.0
2007-07-23 14:33:00,1.4423,1.44244,1.44228,1.44236,217700000.0
2007-07-23 14:34:00,1.44225,1.44225,1.44169,1.44201,127800000.0
2007-07-23 14:35:00,1.44202,1.44205,1.44191,1.44197,241100000.0
2007-07-23 14:36:00,1.44194,1.4421,1.44176,1.4419,283800000.0
2007-07-23 14:37:00,1.44199,1.44205,1.44175,1.44203,255400000.0
2007-07-23 14:38:00,1.442,1.442,1.44183,1.44196,176200000.0
2007-07-23 14:39:00,1.44196,1.44205,1.44172,1.44179,191600001.0
2007-07-23 14:40:00,1.44181,1.44187,1.44115,1.44159,247000001.0
2007-07-23 14:41:00,1.44178,1.4421,1.44132,1.44132,296800000.0
2007-07-23 14:42:00,1.44127,1.44166,1.4409,1.4412,84800000.0
2007-07-23 14:43:00,1.44109,1.4412,1.44101,1.44101,122100000.0
2007-07-23 14:44:00,1.44101,1.44138,1.4409,1.44133,400500001.0
2007-07-23 14:45:00,1.44148,1.44198,1.44148,1.44192,351400002.0
2007-07-23 14:46:00,1.44195,1.44195,1.44148,1.44148,274200000.0
2007-07-23 14:47:00,1.4414,1.44151,1.44108,1.44133,287700000.0
2007-07-23 14:48:00,1.44134,1.44171,1.44133,1.44153,445200001.0
2007-07-23 14:49:00,1.44143,1.44164,1.44136,1.44158,131600000.0
2007-07-23 14:50:00,1.44151,1.44176,1.44138,1.4416,309000002.0
2007-07-23 14:51:00,1.44172,1.44196,1.44158,1.44196,178200001.0
2007-07-23 14:52:00,1.44196,1.44196,1.44162,1.4417,312400002.0
2007-07-23 14:53:00,1.44178,1.44204,1.44168,1.44168,382500000.0
2007-07-23 14:54:00,1.44164,1.44184,1.44154,1.44169,183600000.0
2007-07-23 14:55:00,1.44172,1.44185,1.44163,1.44178,230900000.0
2007-07-23 14:56:00,1.44179,1.44192,1.44163,1.44179,378500000.0
2007-07-23 14:57:00,1.44165,1.44181,1.4413,1.44148,372800000.0
2007-07-23 14:58:00,1.44164,1.4418,1.44156,1.44163,327800000.0
2007-07-23 14:59:00,1.44138,1.44138,1.44103,1.44128,222700000.0
2007-07-23 15:00:00,1.44131,1.4416,1.44125,1.44132,740000001.0
2007-07-23 15:01:00,1.44142,1.44142,1.44112,1.4412,343900000.0
2007-07-23 15:02:00,1.44112,1.4414,1.44099,1.44136,554500002.0
2007-07-23 15:03:00,1.44128,1.44144,1.44109,1.44133,396100000.0
2007-07-23 15:04:00,1.4413,1.4416,1.44125,1.44133,442200001.0
2007-07-23 15:05:00,1.44127,1.44147,1.4412,1.44122,418500003.0
2007-07-23 15:06:00,1.44113,1.44142,1.441,1.44141,282800001.0
2007-07-23 15:07:00,1.44138,1.44154,1.44121,1.44139,314000000.0
2007-07-23 15:08:00,1.44142,1.44163,1.44124,1.44137,362900000.0
2007-07-23 15:09:00,1.44134,1.44163,1.4413,1.44154,493500000.0
2007-07-23 15:10:00,1.44153,1.4416,1.44133,1.44153,498700000.0
2007-07-23 15:11:00,1.44137,1.44155,1.4412,1.44138,500100001.0
2007-07-23 15:12:00,1.44139,1.4416,1.44132,1.44144,356900000.0
2007-07-23 15:13:00,1.44143,1.44185,1.44143,1.4415,430700000.0
2007-07-23 15:14:00,1.4415,1.44159,1.44111,1.44132,460600000.0
2007-07-23 15:15:00,1.44122,1.44148,1.44113,1.44138,422800000.0
2007-07-23 15:16:00,1.4413,1.44157,1.44118,1.44141,467000001.0
2007-07-23 15:17:00,1.44154,1.44178,1.44146,1.44156,361300000.0
2007-07-23 15:18:00,1.4415,1.44167,1.44143,1.44143,281700001.0
2007-07-23 15:19:00,1.44146,1.44162,1.44131,1.44137,556300001.0
2007-07-23 15:20:00,1.44129,1.44157,1.44117,1.44147,477800002.0
2007-07-23 15:21:00,1.44136,1.44166,1.44119,1.44146,674300003.0
2007-07-23 15:22:00,1.44162,1.44182,1.44151,1.44165,539000001.0
2007-07-23 15:23:00,1.44159,1.44195,1.44159,1.44175,550700001.0
2007-07-23 15:24:00,1.44194,1.44194,1.44155,1.4416,574800002.0
2007-07-23 15:25:00,1.44165,1.44179,1.44138,1.4415,633200003.0
2007-07-23 15:26:00,1.44162,1.44184,1.44158,1.44174,615200000.0
2007-07-23 15:27:00,1.44181,1.44207,1.4417,1.44178,683900001.0
2007-07-23 15:28:00,1.44182,1.44205,1.4417,1.44182,674000002.0
2007-07-23 15:29:00,1.44164,1.44177,1.44139,1.44164,616600001.0
2007-07-23 15:30:00,1.44155,1.4417,1.44148,1.44162,716699999.0
2007-07-23 15:31:00,1.44153,1.44155,1.44126,1.44145,540000001.0
2007-07-23 15:32:00,1.44153,1.44167,1.4414,1.44147,520100001.0
2007-07-23 15:33:00,1.44172,1.44187,1.44154,1.44175,455300001.0
2007-07-23 15:34:00,1.44178,1.44221,1.44177,1.44179,385700000.0
2007-07-23 15:35:00,1.44182,1.44221,1.44174,1.44178,576000001.0
2007-07-23 15:36:00,1.44199,1.44212,1.44175,1.44175,444800001.0
2007-07-23 15:37:00,1.44175,1.44189,1.44159,1.44163,349200000.0
2007-07-23 15:38:00,1.44157,1.44201,1.44139,1.44201,402500001.0
2007-07-23 15:39:00,1.44201,1.44201,1.44172,1.44192,414700001.0
2007-07-23 15:40:00,1.44195,1.44221,1.44191,1.44216,430600000.0
2007-07-23 15:41:00,1.44216,1.44232,1.44179,1.44208,286800000.0
2007-07-23 15:42:00,1.44207,1.44212,1.44202,1.44207,217700000.0
2007-07-23 15:43:00,1.44204,1.44224,1.44198,1.44209,402800001.0
2007-07-23 15:44:00,1.44208,1.44239,1.44208,1.44223,299900000.0
2007-07-23 15:45:00,1.44229,1.44229,1.44192,1.44213,675000004.0
2007-07-23 15:46:00,1.44217,1.44229,1.44205,1.4421,489000000.0
2007-07-23 15:47:00,1.44214,1.44226,1.44199,1.44201,275600001.0
2007-07-23 15:48:00,1.442,1.44218,1.44188,1.4419,264400000.0
2007-07-23 15:49:00,1.44203,1.44233,1.44203,1.44232,353100000.0
2007-07-23 15:50:00,1.44241,1.44249,1.44206,1.44249,422600001.0
2007-07-23 15:51:00,1.44251,1.4427,1.44241,1.4427,536300001.0
2007-07-23 15:52:00,1.44293,1.44316,1.44287,1.44307,350900000.0
2007-07-23 15:53:00,1.44303,1.44336,1.44296,1.44301,401800001.0
2007-07-23 15:54:00,1.44306,1.44348,1.44306,1.44314,313400000.0
2007-07-23 15:55:00,1.44302,1.44326,1.44282,1.4429,397300001.0
2007-07-23 15:56:00,1.44306,1.4431,1.44281,1.44305,368600000.0
2007-07-23 15:57:00,1.44269,1.44291,1.44254,1.44266,358400000.0
2007-07-23 15:58:00,1.44268,1.44301,1.4424,1.44301,441700003.0
2007-07-23 15:59:00,1.4428,1.44304,1.44237,1.44261,544100002.0
2007-07-23 16:00:00,1.44245,1.44281,1.44242,1.44269,471300001.0
2007-07-23 16:01:00,1.44256,1.44281,1.44249,1.44249,456700000.0
2007-07-23 16:02:00,1.44254,1.44268,1.44227,1.44243,429600000.0
2007-07-23 16:03:00,1.44233,1.44274,1.44221,1.44256,428000001.0
2007-07-23 16:04:00,1.44257,1.44264,1.44243,1.44254,526500003.0
2007-07-23 16:05:00,1.44241,1.44252,1.44224,1.44241,363200000.0
2007-07-23 16:06:00,1.44252,1.44269,1.44235,1.44235,223900000.0
2007-07-23 16:07:00,1.4424,1.44264,1.4424,1.44248,278800001.0
2007-07-23 16:08:00,1.44234,1.4426,1.44234,1.44256,214600000.0
2007-07-23 16:09:00,1.44241,1.44252,1.44219,1.44236,353700000.0
2007-07-23 16:10:00,1.44231,1.44248,1.44219,1.44236,427200002.0
2007-07-23 16:11:00,1.44235,1.44261,1.44229,1.44238,546700001.0
2007-07-23 16:12:00,1.44239,1.44249,1.44216,1.44228,427900000.0
2007-07-23 16:13:00,1.44246,1.44252,1.44235,1.44235,577300001.0
2007-07-23 16:14:00,1.44241,1.44262,1.44228,1.44241,506600001.0
2007-07-23 16:15:00,1.44234,1.4424,1.44206,1.44236,624100000.0
2007-07-23 16:16:00,1.4423,1.44249,1.44212,1.44216,508800000.0
2007-07-23 16:17:00,1.44205,1.44238,1.44185,1.44232,575400001.0
2007-07-23 16:18:00,1.44211,1.44226,1.44179,1.44192,906700001.0
2007-07-23 16:19:00,1.44187,1.44213,1.44168,1.44201,631500000.0
2007-07-23 16:20:00,1.44177,1.4422,1.44168,1.44169,650700000.0
2007-07-23 16:21:00,1.44181,1.44196,1.4415,1.44164,569500001.0
2007-07-23 16:22:00,1.44175,1.44196,1.44141,1.44162,478300001.0
2007-07-23 16:23:00,1.4417,1.44193,1.44168,1.44168,547300000.0
2007-07-23 16:24:00,1.44173,1.44196,1.44168,1.44185,490200001.0
2007-07-23 16:25:00,1.44165,1.44207,1.44149,1.44164,623600001.0
2007-07-23 16:26:00,1.4416,1.44161,1.44125,1.44125,460100000.0
2007-07-23 16:27:00,1.44104,1.44132,1.44091,1.44107,444600000.0
2007-07-23 16:28:00,1.44105,1.44133,1.44095,1.44108,619900000.0
2007-07-23 16:29:00,1.44117,1.44134,1.44112,1.44125,471200001.0
2007-07-23 16:30:00,1.44121,1.44132,1.44101,1.44118,473200000.0
2007-07-23 16:31:00,1.44098,1.44136,1.44097,1.44109,365300001.0
2007-07-23 16:32:00,1.44115,1.44172,1.44097,1.44171,602700002.0
2007-07-23 16:33:00,1.44187,1.44217,1.44182,1.44201,604800002.0
2007-07-23 16:34:00,1.44212,1.44235,1.44177,1.4421,411200001.0
2007-07-23 16:35:00,1.44207,1.44207,1.44172,1.44201,447000000.0
2007-07-23 16:36:00,1.44203,1.44212,1.44174,1.44188,448200002.0
2007-07-23 16:37:00,1.4419,1.4419,1.44136,1.44136,618000000.0
2007-07-23 16:38:00,1.44144,1.44146,1.44091,1.44111,570500000.0
2007-07-23 16:39:00,1.44077,1.44091,1.44052,1.44084,537100000.0
2007-07-23 16:40:00,1.44089,1.44122,1.44089,1.44109,374600001.0
2007-07-23 16:41:00,1.44114,1.44135,1.441,1.44123,350600001.0
2007-07-23 16:42:00,1.44126,1.44139,1.44116,1.44133,396800001.0
2007-07-23 16:43:00,1.44134,1.44152,1.44111,1.44145,450000000.0
2007-07-23 16:44:00,1.44133,1.44151,1.44124,1.44144,527600001.0
2007-07-23 16:45:00,1.44136,1.44136,1.44097,1.44101,437900002.0
2007-07-23 16:46:00,1.44104,1.44123,1.44098,1.44123,343300000.0
2007-07-23 16:47:00,1.44122,1.44133,1.44101,1.44121,501200001.0
2007-07-23 16:48:00,1.44123,1.44151,1.44116,1.44131,536200000.0
2007-07-23 16:49:00,1.44144,1.44144,1.4411,1.4411,464900001.0
2007-07-23 16:50:00,1.44108,1.44137,1.44102,1.44106,475700002.0
2007-07-23 16:51:00,1.44111,1.44142,1.44103,1.44142,351800001.0
2007-07-23 16:52:00,1.44132,1.44154,1.44132,1.44151,263200001.0
2007-07-23 16:53:00,1.44155,1.44171,1.44142,1.44151,670500001.0
2007-07-23 16:54:00,1.44141,1.44159,1.44119,1.44139,512800000.0
2007-07-23 16:55:00,1.44151,1.4416,1.44116,1.44126,604900002.0
2007-07-23 16:56:00,1.44113,1.44121,1.44098,1.44109,217600000.0
2007-07-23 16:57:00,1.44114,1.44147,1.44085,1.44085,481400000.0
2007-07-23 16:58:00,1.44107,1.4413,1.44091,1.44111,554600001.0
2007-07-23 16:59:00,1.44133,1.44172,1.44097,1.44172,510100001.0
2007-07-23 17:00:00,1.44155,1.44187,1.44145,1.4415,868100003.0
2007-07-23 17:01:00,1.44161,1.44161,1.44129,1.44152,498600000.0
2007-07-23 17:02:00,1.44156,1.44173,1.44141,1.44167,340200000.0
2007-07-23 17:03:00,1.4415,1.44167,1.44135,1.44162,455200000.0
2007-07-23 17:04:00,1.44155,1.44176,1.44146,1.4417,459400000.0
2007-07-23 17:05:00,1.44174,1.44176,1.4414,1.44144,422800000.0
2007-07-23 17:06:00,1.44143,1.44223,1.44143,1.44182,348500000.0
2007-07-23 17:07:00,1.44191,1.44247,1.44191,1.44242,315800000.0
2007-07-23 17:08:00,1.44237,1.44248,1.44204,1.44209,502800000.0
2007-07-23 17:09:00,1.44256,1.44322,1.44248,1.44299,524400000.0
2007-07-23 17:10:00,1.44303,1.44303,1.44279,1.44296,408800000.0
2007-07-23 17:11:00,1.44287,1.44288,1.44254,1.44262,579400004.0
2007-07-23 17:12:00,1.44256,1.44265,1.4422,1.4422,432300000.0
2007-07-23 17:13:00,1.44221,1.44262,1.44221,1.44262,330700000.0
2007-07-23 17:14:00,1.44269,1.44292,1.44259,1.44276,597200000.0
2007-07-23 17:15:00,1.44267,1.44276,1.44231,1.44239,548500001.0
2007-07-23 17:16:00,1.44203,1.44225,1.4419,1.44199,430200000.0
2007-07-23 17:17:00,1.44186,1.44195,1.44172,1.44181,371900001.0
2007-07-23 17:18:00,1.44185,1.44233,1.44185,1.44224,703000000.0
2007-07-23 17:19:00,1.44204,1.44221,1.44191,1.44197,354300002.0
2007-07-23 17:20:00,1.44201,1.44214,1.44171,1.442,408100001.0
2007-07-23 17:21:00,1.44209,1.44225,1.44196,1.44201,409900000.0
2007-07-23 17:22:00,1.44195,1.44195,1.44165,1.44187,520800001.0
2007-07-23 17:23:00,1.44193,1.44213,1.44175,1.44193,531600000.0
2007-07-23 17:24:00,1.44193,1.44222,1.44192,1.44199,469400000.0
2007-07-23 17:25:00,1.44202,1.44217,1.44188,1.44195,390600002.0
2007-07-23 17:26:00,1.44201,1.44208,1.44173,1.44194,392600001.0
2007-07-23 17:27:00,1.44176,1.44216,1.44171,1.44171,522900000.0
2007-07-23 17:28:00,1.4418,1.4418,1.44135,1.44141,531700002.0
2007-07-23 17:29:00,1.44144,1.44167,1.44128,1.44141,689300003.0
2007-07-23 17:30:00,1.44142,1.44163,1.44121,1.4415,526200000.0
2007-07-23 17:31:00,1.44141,1.44171,1.44134,1.44171,692500002.0
2007-07-23 17:32:00,1.44179,1.44203,1.44177,1.44193,447200000.0
2007-07-23 17:33:00,1.44203,1.44235,1.44203,1.44219,497600001.0
2007-07-23 17:34:00,1.44219,1.44219,1.44174,1.44195,417800000.0
2007-07-23 17:35:00,1.44195,1.44213,1.4419,1.44211,410300000.0
2007-07-23 17:36:00,1.44189,1.44207,1.44173,1.44182,522600002.0
2007-07-23 17:37:00,1.44197,1.44213,1.44187,1.442,343900000.0
2007-07-23 17:38:00,1.44185,1.44185,1.44148,1.44148,378500001.0
2007-07-23 17:39:00,1.44137,1.44156,1.44131,1.44156,574600000.0
2007-07-23 17:40:00,1.44165,1.44189,1.44147,1.44188,366200002.0
2007-07-23 17:41:00,1.44187,1.44191,1.44165,1.44181,409400002.0
2007-07-23 17:42:00,1.44203,1.44254,1.44189,1.44242,348800001.0
2007-07-23 17:43:00,1.4425,1.4425,1.44204,1.44229,452900000.0
2007-07-23 17:44:00,1.44233,1.44267,1.44233,1.44254,415300001.0
2007-07-23 17:45:00,1.4425,1.44283,1.4425,1.44272,572300001.0
2007-07-23 17:46:00,1.44285,1.4429,1.44249,1.4429,455300001.0
2007-07-23 17:47:00,1.4429,1.4429,1.44262,1.44267,457900000.0
2007-07-23 17:48:00,1.44277,1.44286,1.44263,1.4428,345200001.0
2007-07-23 17:49:00,1.44278,1.44287,1.44248,1.44255,340600000.0
2007-07-23 17:50:00,1.44271,1.44302,1.44261,1.44293,496900000.0
2007-07-23 17:51:00,1.44299,1.44331,1.44294,1.44301,475800000.0
2007-07-23 17:52:00,1.44317,1.44335,1.44293,1.44322,552300001.0
2007-07-23 17:53:00,1.44324,1.44336,1.44294,1.44324,576200001.0
2007-07-23 17:54:00,1.44291,1.44314,1.44286,1.44299,442900002.0
2007-07-23 17:55:00,1.44309,1.44352,1.44297,1.44322,383800002.0
2007-07-23 17:56:00,1.44343,1.44381,1.44333,1.44359,479200001.0
2007-07-23 17:57:00,1.4437,1.44388,1.44343,1.44383,538500000.0
2007-07-23 17:58:00,1.44418,1.44431,1.44397,1.44423,594200000.0
2007-07-23 17:59:00,1.44408,1.44408,1.44345,1.44384,279000000.0
2007-07-23 18:00:00,1.44359,1.44368,1.44328,1.44333,663200001.0
2007-07-23 18:01:00,1.44322,1.44337,1.44289,1.44333,715100001.0
2007-07-23 18:02:00,1.44329,1.44352,1.44324,1.44352,605700000.0
2007-07-23 18:03:00,1.44371,1.44379,1.44359,1.44363,375000000.0
2007-07-23 18:04:00,1.44364,1.44405,1.44364,1.44392,601700000.0
2007-07-23 18:05:00,1.44427,1.4443,1.44397,1.44408,555300000.0
2007-07-23 18:06:00,1.44432,1.4444,1.44401,1.44401,339700000.0
2007-07-23 18:07:00,1.44407,1.44417,1.44375,1.44397,521500002.0
2007-07-23 18:08:00,1.44386,1.44389,1.44346,1.44347,462600001.0
2007-07-23 18:09:00,1.4434,1.44352,1.44323,1.44336,479200002.0
2007-07-23 18:10:00,1.44335,1.4435,1.44317,1.44346,557800002.0
2007-07-23 18:11:00,1.44319,1.44343,1.44318,1.44343,395000000.0
2007-07-23 18:12:00,1.44352,1.4437,1.44329,1.44352,464900000.0
2007-07-23 18:13:00,1.44354,1.44367,1.44347,1.44364,313700001.0
2007-07-23 18:14:00,1.44388,1.44565,1.44388,1.44525,516800001.0
2007-07-23 18:15:00,1.4453,1.4453,1.4447,1.44473,435200003.0
2007-07-23 18:16:00,1.44465,1.44487,1.44454,1.44479,269700001.0
2007-07-23 18:17:00,1.44473,1.44501,1.44461,1.44464,534800001.0
2007-07-23 18:18:00,1.44456,1.4447,1.44438,1.4447,529500002.0
2007-07-23 18:19:00,1.44471,1.44479,1.44445,1.44458,406500000.0
2007-07-23 18:20:00,1.44463,1.44481,1.4446,1.44466,491300001.0
2007-07-23 18:21:00,1.44455,1.44478,1.44453,1.44459,469000002.0
2007-07-23 18:22:00,1.44489,1.44528,1.44482,1.44506,491900000.0
2007-07-23 18:23:00,1.44499,1.44525,1.44487,1.44508,371200000.0
2007-07-23 18:24:00,1.445,1.44523,1.44489,1.44498,285100000.0
2007-07-23 18:25:00,1.44492,1.44494,1.44466,1.44479,441800001.0
2007-07-23 18:26:00,1.44485,1.44514,1.44485,1.44507,233000000.0
2007-07-23 18:27:00,1.44487,1.44495,1.44453,1.44453,385000001.0
2007-07-23 18:28:00,1.44448,1.44465,1.44432,1.44441,379100000.0
2007-07-23 18:29:00,1.44454,1.44469,1.44443,1.44454,630200000.0
2007-07-23 18:30:00,1.44469,1.44485,1.44456,1.44485,483100003.0
2007-07-23 18:31:00,1.44479,1.445,1.4446,1.44494,421900000.0
2007-07-23 18:32:00,1.4448,1.44517,1.44479,1.44498,369900001.0
2007-07-23 18:33:00,1.4451,1.4452,1.44465,1.44465,636100001.0
2007-07-23 18:34:00,1.44478,1.44489,1.44472,1.44479,399900001.0
2007-07-23 18:35:00,1.44477,1.44543,1.44477,1.44521,334500001.0
2007-07-23 18:36:00,1.44534,1.44562,1.44533,1.44562,380400000.0
2007-07-23 18:37:00,1.44554,1.44562,1.44535,1.44541,312800001.0
2007-07-23 18:38:00,1.44537,1.44537,1.44512,1.44526,342500002.0
2007-07-23 18:39:00,1.4451,1.44511,1.44486,1.44486,302100000.0
2007-07-23 18:40:00,1.4448,1.44512,1.44471,1.44471,491100001.0
2007-07-23 18:41:00,1.44464,1.44484,1.44453,1.44453,174600001.0
2007-07-23 18:42:00,1.44456,1.44479,1.44444,1.44464,560700000.0
2007-07-23 18:43:00,1.44467,1.44489,1.44454,1.44489,574300001.0
2007-07-23 18:44:00,1.44499,1.44515,1.44474,1.44501,412500000.0
2007-07-23 18:45:00,1.4451,1.44526,1.44487,1.44509,339400000.0
2007-07-23 18:46:00,1.445,1.44518,1.44495,1.44502,536800004.0
2007-07-23 18:47:00,1.44494,1.44517,1.44478,1.44481,510700002.0
2007-07-23 18:48:00,1.44462,1.44492,1.44454,1.44457,605800001.0
2007-07-23 18:49:00,1.44466,1.44488,1.44463,1.44478,339700000.0
2007-07-23 18:50:00,1.44476,1.44485,1.44462,1.44472,324000003.0
2007-07-23 18:51:00,1.44459,1.4447,1.44454,1.44462,200200000.0
2007-07-23 18:52:00,1.4446,1.44471,1.44447,1.44471,259500000.0
2007-07-23 18:53:00,1.44473,1.44483,1.44438,1.44449,533000000.0
2007-07-23 18:54:00,1.44476,1.44487,1.44465,1.44466,609400000.0
2007-07-23 18:55:00,1.44491,1.44496,1.44463,1.44486,585600002.0
2007-07-23 18:56:00,1.44474,1.44483,1.44463,1.44473,684600002.0
2007-07-23 18:57:00,1.44465,1.44491,1.44455,1.44473,689500000.0
2007-07-23 18:58:00,1.44487,1.44488,1.44443,1.44457,340700000.0
2007-07-23 18:59:00,1.44459,1.44471,1.44445,1.44465,457100000.0
2007-07-23 19:00:00,1.44467,1.44482,1.44462,1.44472,293400000.0
2007-07-23 19:01:00,1.44477,1.44507,1.44473,1.44486,463300002.0
2007-07-23 19:02:00,1.44499,1.44528,1.44486,1.44488,535300002.0
2007-07-23 19:03:00,1.44479,1.44506,1.44467,1.44475,568800000.0
2007-07-23 19:04:00,1.44475,1.44486,1.44447,1.44483,627800000.0
2007-07-23 19:05:00,1.4448,1.44491,1.44458,1.44481,632800001.0
2007-07-23 19:06:00,1.44487,1.44508,1.44461,1.4448,451300000.0
2007-07-23 19:07:00,1.44472,1.44488,1.44452,1.44457,562600001.0
2007-07-23 19:08:00,1.44439,1.44455,1.44418,1.4444,516000002.0
2007-07-23 19:09:00,1.44454,1.44466,1.44426,1.44466,535800000.0
2007-07-23 19:10:00,1.44462,1.44478,1.44449,1.44459,438500001.0
2007-07-23 19:11:00,1.44464,1.4447,1.44432,1.4445,351600000.0
2007-07-23 19:12:00,1.44468,1.44495,1.44466,1.44467,569800002.0
2007-07-23 19:13:00,1.44437,1.44437,1.44385,1.44403,759900002.0
2007-07-23 19:14:00,1.44399,1.44429,1.44391,1.44404,665200003.0
2007-07-23 19:15:00,1.44384,1.44403,1.44356,1.44362,493899998.0
2007-07-23 19:16:00,1.44365,1.44405,1.44358,1.44376,263900000.0
2007-07-23 19:17:00,1.44373,1.44401,1.44369,1.44392,562100003.0
2007-07-23 19:18:00,1.44404,1.44424,1.44381,1.44403,498400000.0
2007-07-23 19:19:00,1.44405,1.4445,1.44404,1.4441,355000000.0
2007-07-23 19:20:00,1.44435,1.44457,1.44419,1.44427,519200001.0
2007-07-23 19:21:00,1.44418,1.44418,1.44368,1.44378,316000001.0
2007-07-23 19:22:00,1.44372,1.44411,1.44372,1.44411,312900001.0
2007-07-23 19:23:00,1.44406,1.44442,1.44402,1.44432,404399999.0
2007-07-23 19:24:00,1.44435,1.44435,1.44401,1.44408,531900002.0
2007-07-23 19:25:00,1.44403,1.44438,1.444,1.44432,586300001.0
2007-07-23 19:26:00,1.44452,1.44476,1.44452,1.44472,170900000.0
2007-07-23 19:27:00,1.44465,1.44476,1.4445,1.44455,311400000.0
2007-07-23 19:28:00,1.44453,1.44469,1.44438,1.44447,253900001.0
2007-07-23 19:29:00,1.44436,1.44452,1.44416,1.44422,463900002.0
2007-07-23 19:30:00,1.44424,1.4444,1.44416,1.44429,412500001.0
2007-07-23 19:31:00,1.44442,1.44461,1.44424,1.44444,539100002.0
2007-07-23 19:32:00,1.44449,1.44461,1.44439,1.44454,401100001.0
2007-07-23 19:33:00,1.44445,1.44445,1.44387,1.44399,298900001.0
2007-07-23 19:34:00,1.44378,1.44402,1.44374,1.44402,596900001.0
2007-07-23 19:35:00,1.44409,1.44434,1.44394,1.44407,500900002.0
2007-07-23 19:36:00,1.44408,1.44429,1.44406,1.44424,275200000.0
2007-07-23 19:37:00,1.4442,1.44422,1.44396,1.44396,328800001.0
2007-07-23 19:38:00,1.44399,1.44424,1.44386,1.44399,490100002.0
2007-07-23 19:39:00,1.44386,1.44399,1.44368,1.44393,263300000.0
2007-07-23 19:40:00,1.44395,1.44399,1.44376,1.44388,330100002.0
2007-07-23 19:41:00,1.44396,1.44398,1.44375,1.44384,153400000.0
2007-07-23 19:42:00,1.4439,1.44428,1.4439,1.44412,313200000.0
2007-07-23 19:43:00,1.44408,1.4443,1.44407,1.4443,251100000.0
2007-07-23 19:44:00,1.44435,1.44448,1.44423,1.44423,245300000.0
2007-07-23 19:45:00,1.44419,1.44425,1.44407,1.44407,98300000.0
2007-07-23 19:46:00,1.44423,1.44447,1.44418,1.44447,160900000.0
2007-07-23 19:47:00,1.44441,1.44447,1.44397,1.44413,362000000.0
2007-07-23 19:48:00,1.44417,1.44445,1.44412,1.44443,200100000.0
2007-07-23 19:49:00,1.44425,1.44425,1.44378,1.44393,605000000.0
2007-07-23 19:50:00,1.44398,1.44428,1.44391,1.44405,525500001.0
2007-07-23 19:51:00,1.44396,1.44409,1.44387,1.44398,396100001.0
2007-07-23 19:52:00,1.44389,1.44409,1.44384,1.44396,491100001.0
2007-07-23 19:53:00,1.44417,1.44428,1.44386,1.44403,665600001.0
2007-07-23 19:54:00,1.44402,1.44402,1.44373,1.44377,270500000.0
2007-07-23 19:55:00,1.44395,1.44403,1.4438,1.44384,417100000.0
2007-07-23 19:56:00,1.44381,1.44404,1.44373,1.44389,461600002.0
2007-07-23 19:57:00,1.44391,1.44409,1.44386,1.44395,218800001.0
2007-07-23 19:58:00,1.44399,1.44421,1.4438,1.44386,452900001.0
2007-07-23 19:59:00,1.44394,1.44396,1.44366,1.44372,428400004.0
2007-07-23 20:00:00,1.44354,1.44391,1.44353,1.44372,468000000.0
2007-07-23 20:01:00,1.44381,1.44418,1.44381,1.44406,714600001.0
2007-07-23 20:02:00,1.44406,1.44429,1.44402,1.44409,605400001.0
2007-07-23 20:03:00,1.44408,1.44439,1.44402,1.44413,697400000.0
2007-07-23 20:04:00,1.44399,1.44417,1.44395,1.44401,317900000.0
2007-07-23 20:05:00,1.44399,1.44414,1.44392,1.44407,332100001.0
2007-07-23 20:06:00,1.44412,1.44446,1.44383,1.44424,549200000.0
2007-07-23 20:07:00,1.44414,1.44425,1.44405,1.44417,399700002.0
2007-07-23 20:08:00,1.44418,1.44423,1.44394,1.44415,595300001.0
2007-07-23 20:09:00,1.44395,1.44405,1.44375,1.4439,588300000.0
2007-07-23 20:10:00,1.44391,1.44405,1.44375,1.44395,684900000.0
2007-07-23 20:11:00,1.44387,1.44408,1.44378,1.44398,730600000.0
2007-07-23 20:12:00,1.44399,1.44449,1.44397,1.44418,612600000.0
2007-07-23 20:13:00,1.44409,1.44431,1.44394,1.44394,416800001.0
2007-07-23 20:14:00,1.44397,1.44419,1.44389,1.44392,358000000.0
2007-07-23 20:15:00,1.44388,1.444,1.44379,1.44397,455300000.0
2007-07-23 20:16:00,1.44398,1.44412,1.44384,1.44403,258800000.0
2007-07-23 20:17:00,1.44398,1.44415,1.44384,1.44401,375700001.0
2007-07-23 20:18:00,1.44412,1.44439,1.44406,1.44406,590800001.0
2007-07-23 20:19:00,1.44402,1.44419,1.44395,1.44417,283200000.0
2007-07-23 20:20:00,1.44421,1.44421,1.4439,1.44413,408100001.0
2007-07-23 20:21:00,1.44422,1.44434,1.44414,1.44422,17200000.0
2007-07-23 20:22:00,1.4443,1.44451,1.44421,1.44435,212000000.0
2007-07-23 20:23:00,1.44432,1.44445,1.44421,1.4443,394600000.0
2007-07-23 20:24:00,1.4443,1.44443,1.44427,1.44427,262800001.0
2007-07-23 20:25:00,1.44423,1.44434,1.44408,1.44408,305600001.0
2007-07-23 20:26:00,1.44421,1.44431,1.44402,1.44417,381600000.0
2007-07-23 20:27:00,1.4443,1.4445,1.4441,1.4441,423200002.0
2007-07-23 20:28:00,1.4442,1.44457,1.44417,1.44431,274200001.0
2007-07-23 20:29:00,1.44448,1.44448,1.44427,1.4443,556100001.0
2007-07-23 20:30:00,1.4443,1.44472,1.4443,1.44448,263800001.0
2007-07-23 20:31:00,1.4446,1.44503,1.4446,1.44501,262600000.0
2007-07-23 20:32:00,1.44506,1.44521,1.44493,1.4451,143800000.0
2007-07-23 20:33:00,1.44508,1.44525,1.44498,1.4451,276700001.0
2007-07-23 20:34:00,1.44507,1.44507,1.44475,1.44481,375500000.0
2007-07-23 20:35:00,1.44484,1.44497,1.44479,1.44489,278000001.0
2007-07-23 20:36:00,1.44499,1.44522,1.44487,1.445,437200001.0
2007-07-23 20:37:00,1.44508,1.44508,1.44472,1.44472,322100001.0
2007-07-23 20:38:00,1.44459,1.44477,1.44423,1.44423,272600000.0
2007-07-23 20:39:00,1.44428,1.44441,1.44413,1.44428,510400000.0
2007-07-23 20:40:00,1.44414,1.44429,1.44396,1.44408,302200001.0
2007-07-23 20:41:00,1.44424,1.44446,1.44409,1.44409,462000000.0
2007-07-23 20:42:00,1.44419,1.44442,1.44417,1.4442,323400002.0
2007-07-23 20:43:00,1.44427,1.44446,1.44418,1.44443,159900000.0
2007-07-23 20:44:00,1.44436,1.44448,1.44394,1.44423,234100001.0
2007-07-23 20:45:00,1.444,1.44422,1.44399,1.44412,561500001.0
2007-07-23 20:46:00,1.44421,1.44431,1.44408,1.44416,272300000.0
2007-07-23 20:47:00,1.4442,1.44439,1.44413,1.44423,251200000.0
2007-07-23 20:48:00,1.44426,1.44436,1.44421,1.44427,397400001.0
2007-07-23 20:49:00,1.44423,1.44444,1.44419,1.4444,431700000.0
2007-07-23 20:50:00,1.44431,1.44441,1.44418,1.4443,206100001.0
2007-07-23 20:51:00,1.44436,1.44452,1.44433,1.44444,297100000.0
2007-07-23 20:52:00,1.4444,1.4444,1.44414,1.4442,222200001.0
2007-07-23 20:53:00,1.44416,1.44426,1.44403,1.44423,217000000.0
2007-07-23 20:54:00,1.44423,1.4443,1.44416,1.4443,155600000.0
2007-07-23 20:55:00,1.44426,1.44446,1.44421,1.44434,276100000.0
2007-07-23 20:56:00,1.44435,1.44436,1.44415,1.44422,161400000.0
2007-07-23 20:57:00,1.44417,1.44434,1.44405,1.44413,404900001.0
2007-07-23 20:58:00,1.44418,1.4443,1.44409,1.4443,363800003.0
2007-07-23 20:59:00,1.4443,1.4444,1.44406,1.44424,143300001.0
2007-07-23 21:00:00,1.44411,1.44415,1.44378,1.44408,316600002.0
2007-07-23 21:01:00,1.44417,1.44417,1.44375,1.44417,233300000.0
2007-07-23 21:02:00,1.44429,1.4443,1.44423,1.44423,78100000.0
2007-07-23 21:03:00,1.44421,1.44449,1.44421,1.44449,44700000.0
2007-07-23 21:04:00,1.44445,1.44452,1.44428,1.44434,311000002.0
2007-07-23 21:05:00,1.44431,1.44459,1.44416,1.44459,426400001.0
2007-07-23 21:06:00,1.44448,1.44469,1.44441,1.44441,305900000.0
2007-07-23 21:07:00,1.44438,1.44454,1.44438,1.44448,233400000.0
2007-07-23 21:08:00,1.44437,1.44503,1.44437,1.44474,238200001.0
2007-07-23 21:09:00,1.44472,1.44473,1.44456,1.44456,35000000.0
2007-07-23 21:10:00,1.44472,1.44495,1.44463,1.4447,284800001.0
2007-07-23 21:11:00,1.44464,1.44471,1.4444,1.4444,46800001.0
2007-07-23 21:12:00,1.44449,1.44458,1.4444,1.44448,215200000.0
2007-07-23 21:13:00,1.44462,1.44477,1.4446,1.44473,246900000.0
2007-07-23 21:14:00,1.44467,1.44467,1.44448,1.44462,300700000.0
2007-07-23 21:15:00,1.44457,1.44468,1.44449,1.44451,336600000.0
2007-07-23 21:16:00,1.44458,1.44467,1.44456,1.44464,121900000.0
2007-07-23 21:17:00,1.4446,1.44471,1.44449,1.44458,307600000.0
2007-07-23 21:18:00,1.44461,1.44466,1.44452,1.4446,188400001.0
2007-07-23 21:19:00,1.44463,1.44475,1.44448,1.44468,130900000.0
2007-07-23 21:20:00,1.44463,1.44463,1.44447,1.44457,42400000.0
2007-07-23 21:21:00,1.44462,1.44485,1.4446,1.44463,128300001.0
2007-07-23 21:22:00,1.44458,1.44471,1.44458,1.44466,211200000.0
2007-07-23 21:23:00,1.44474,1.44482,1.4447,1.4447,83000000.0
2007-07-23 21:24:00,1.44486,1.44503,1.44478,1.44481,137600001.0
2007-07-23 21:25:00,1.44497,1.44499,1.44479,1.4449,239800000.0
2007-07-23 21:26:00,1.44493,1.44511,1.44486,1.44489,268900001.0
2007-07-23 21:27:00,1.44486,1.4449,1.4448,1.44483,172900000.0
2007-07-23 21:28:00,1.44472,1.44482,1.44462,1.44473,117400000.0
2007-07-23 21:29:00,1.44473,1.4448,1.44456,1.4446,258700000.0
2007-07-23 21:30:00,1.44469,1.4449,1.44469,1.44486,104500000.0
2007-07-23 21:31:00,1.44478,1.445,1.4447,1.44486,408800001.0
2007-07-23 21:32:00,1.44487,1.44488,1.44468,1.44471,329200000.0
2007-07-23 21:33:00,1.44478,1.44494,1.44473,1.44484,358000000.0
2007-07-23 21:34:00,1.44491,1.44491,1.4447,1.44472,222200000.0
2007-07-23 21:35:00,1.4447,1.44473,1.44453,1.44468,331400000.0
2007-07-23 21:36:00,1.44477,1.44484,1.44464,1.44467,324600001.0
2007-07-23 21:37:00,1.44476,1.4449,1.44465,1.44471,304100000.0
2007-07-23 21:38:00,1.44479,1.44487,1.44467,1.44479,290900000.0
2007-07-23 21:39:00,1.44468,1.44488,1.44466,1.44468,256900000.0
2007-07-23 21:40:00,1.44468,1.44489,1.44465,1.44467,175000001.0
2007-07-23 21:41:00,1.44456,1.4448,1.44456,1.44458,218900000.0
2007-07-23 21:42:00,1.44462,1.44467,1.44446,1.44446,130500000.0
2007-07-23 21:43:00,1.4445,1.44455,1.44437,1.44444,247200000.0
2007-07-23 21:44:00,1.44431,1.44431,1.4441,1.44421,183100000.0
2007-07-23 21:45:00,1.44421,1.44442,1.44413,1.44428,329900001.0
2007-07-23 21:46:00,1.44421,1.44436,1.44403,1.44421,357200000.0
2007-07-23 21:47:00,1.44418,1.44424,1.44394,1.44399,248100000.0
2007-07-23 21:48:00,1.44411,1.44441,1.44409,1.44439,458900000.0
2007-07-23 21:49:00,1.44433,1.44456,1.44432,1.4445,277400002.0
2007-07-23 21:50:00,1.44441,1.44484,1.44422,1.44443,425500001.0
2007-07-23 21:51:00,1.44454,1.44457,1.44434,1.44435,523400002.0
2007-07-23 21:52:00,1.44431,1.44455,1.44407,1.44425,290400000.0
2007-07-23 21:53:00,1.44415,1.44433,1.44412,1.44424,77500000.0
2007-07-23 21:54:00,1.44414,1.44428,1.44403,1.44407,378600001.0
2007-07-23 21:55:00,1.44402,1.4442,1.44402,1.44415,134900000.0
2007-07-23 21:56:00,1.44422,1.44432,1.44411,1.4443,36200000.0
2007-07-23 21:57:00,1.44421,1.44436,1.44417,1.44421,271200001.0
2007-07-23 21:58:00,1.44438,1.44448,1.44428,1.44442,169300001.0
2007-07-23 21:59:00,1.44421,1.44426,1.44403,1.44414,231800001.0
2007-07-23 22:00:00,1.44416,1.44438,1.44414,1.44436,91800000.0
2007-07-23 22:01:00,1.44426,1.44445,1.44426,1.44445,130200000.0
2007-07-23 22:02:00,1.44425,1.44438,1.44419,1.44431,180200000.0
2007-07-23 22:03:00,1.44432,1.44459,1.44419,1.44422,94200000.0
2007-07-23 22:04:00,1.44416,1.4444,1.4441,1.44419,231800000.0
2007-07-23 22:05:00,1.44431,1.44447,1.44412,1.44428,227600001.0
2007-07-23 22:06:00,1.44408,1.44432,1.44375,1.4439,128000001.0
2007-07-23 22:07:00,1.44399,1.44417,1.44391,1.444,174300000.0
2007-07-23 22:08:00,1.44382,1.44424,1.44382,1.44382,173200001.0
2007-07-23 22:09:00,1.44379,1.44416,1.44369,1.44369,247400000.0
2007-07-23 22:10:00,1.44361,1.44393,1.4435,1.44389,186000001.0
2007-07-23 22:11:00,1.44395,1.44407,1.44377,1.44387,244900000.0
2007-07-23 22:12:00,1.44417,1.44448,1.44401,1.44425,207700001.0
2007-07-23 22:13:00,1.44416,1.44431,1.44405,1.44407,208100001.0
2007-07-23 22:14:00,1.44404,1.44432,1.44402,1.44411,153100001.0
2007-07-23 22:15:00,1.44405,1.44434,1.44404,1.44406,100000001.0
2007-07-23 22:16:00,1.4441,1.44435,1.4441,1.44427,76000000.0
2007-07-23 22:17:00,1.44429,1.44447,1.44421,1.44447,210900000.0
2007-07-23 22:18:00,1.44438,1.44454,1.44421,1.44439,177500000.0
2007-07-23 22:19:00,1.44439,1.44484,1.44439,1.44454,217600000.0
2007-07-23 22:20:00,1.4445,1.44489,1.44436,1.44455,147600000.0
2007-07-23 22:21:00,1.44446,1.44447,1.44424,1.44428,148800000.0
2007-07-23 22:22:00,1.44427,1.44441,1.4442,1.44429,173300000.0
2007-07-23 22:23:00,1.44425,1.44438,1.44413,1.44427,190200001.0
2007-07-23 22:24:00,1.44443,1.44485,1.44421,1.44471,297900001.0
2007-07-23 22:25:00,1.44472,1.44497,1.44454,1.44484,229300001.0
2007-07-23 22:26:00,1.44461,1.44478,1.44455,1.44475,191300000.0
2007-07-23 22:27:00,1.44484,1.4449,1.44466,1.44475,151700001.0
2007-07-23 22:28:00,1.44469,1.44496,1.44467,1.44471,80300000.0
2007-07-23 22:29:00,1.44464,1.44491,1.4445,1.44467,186100000.0
2007-07-23 22:30:00,1.44477,1.44499,1.44463,1.4448,218200000.0
2007-07-23 22:31:00,1.44486,1.44498,1.44465,1.44493,251900000.0
2007-07-23 22:32:00,1.4449,1.4449,1.44446,1.4449,184600000.0
2007-07-23 22:33:00,1.44458,1.44462,1.44423,1.44431,97800000.0
2007-07-23 22:34:00,1.44432,1.44472,1.44425,1.44429,246000000.0
2007-07-23 22:35:00,1.44419,1.44427,1.44415,1.4442,160000000.0
2007-07-23 22:36:00,1.44442,1.44453,1.44438,1.44446,107200000.0
2007-07-23 22:37:00,1.44451,1.44459,1.44436,1.44456,178000000.0
2007-07-23 22:38:00,1.44475,1.44523,1.44467,1.44472,328900000.0
2007-07-23 22:39:00,1.44479,1.44488,1.44462,1.44466,269500000.0
2007-07-23 22:40:00,1.44459,1.44459,1.44403,1.44433,263400000.0
2007-07-23 22:41:00,1.44461,1.44476,1.44448,1.44465,250400001.0
2007-07-23 22:42:00,1.44458,1.44467,1.4442,1.4442,141400000.0
2007-07-23 22:43:00,1.44406,1.44431,1.44405,1.44414,270800001.0
2007-07-23 22:44:00,1.44419,1.44459,1.44419,1.44456,182200000.0
2007-07-23 22:45:00,1.44463,1.44479,1.4446,1.44479,186400000.0
2007-07-23 22:46:00,1.44465,1.44497,1.44453,1.44453,141100000.0
2007-07-23 22:47:00,1.44452,1.44468,1.44451,1.44459,165800000.0
2007-07-23 22:48:00,1.44454,1.44462,1.44439,1.44452,116400000.0
2007-07-23 22:49:00,1.44459,1.44466,1.4445,1.44453,199800001.0
2007-07-23 22:50:00,1.44453,1.44498,1.4444,1.44441,289400001.0
2007-07-23 22:51:00,1.44456,1.44485,1.44456,1.44468,276500000.0
2007-07-23 22:52:00,1.44439,1.44465,1.44429,1.44432,340600001.0
2007-07-23 22:53:00,1.44437,1.4444,1.44421,1.44434,144100001.0
2007-07-23 22:54:00,1.44441,1.4445,1.44435,1.44447,155200000.0
2007-07-23 22:55:00,1.44467,1.44482,1.44466,1.44481,237900000.0
2007-07-23 22:56:00,1.44484,1.44489,1.4446,1.4447,166100000.0
2007-07-23 22:57:00,1.44474,1.44483,1.44445,1.44483,20800000.0
2007-07-23 22:58:00,1.44476,1.44478,1.44444,1.44465,35400000.0
2007-07-23 22:59:00,1.44491,1.44503,1.44488,1.44497,24700000.0
2007-07-23 23:00:00,1.44454,1.44478,1.44454,1.44464,92800000.0
2007-07-23 23:01:00,1.44491,1.44506,1.44455,1.44459,43100000.0
2007-07-23 23:02:00,1.44471,1.44529,1.44471,1.4449,38700000.0
2007-07-23 23:03:00,1.44517,1.44544,1.4451,1.44518,39800000.0
2007-07-23 23:04:00,1.4455,1.4455,1.44465,1.44499,23400000.0
2007-07-23 23:05:00,1.44437,1.44463,1.44416,1.44422,32100000.0
2007-07-23 23:06:00,1.44436,1.44477,1.44414,1.44458,40100000.0
2007-07-23 23:07:00,1.44467,1.44494,1.44447,1.44447,47900000.0
2007-07-23 23:08:00,1.44425,1.44435,1.44416,1.44434,62400002.0
2007-07-23 23:09:00,1.44465,1.44488,1.44459,1.44488,50400000.0
2007-07-23 23:10:00,1.44444,1.4449,1.44443,1.44446,63000000.0
2007-07-23 23:11:00,1.44457,1.44477,1.4445,1.4446,63900000.0
2007-07-23 23:12:00,1.44487,1.44487,1.44442,1.44444,65300000.0
2007-07-23 23:13:00,1.44443,1.44443,1.44408,1.44408,72400001.0
2007-07-23 23:14:00,1.44409,1.44444,1.44396,1.44444,33800000.0
2007-07-23 23:15:00,1.44465,1.44473,1.44433,1.44433,31200000.0
2007-07-23 23:16:00,1.44443,1.44492,1.44443,1.44492,63300000.0
2007-07-23 23:17:00,1.44498,1.44498,1.44464,1.44464,85700000.0
2007-07-23 23:18:00,1.44476,1.44484,1.44451,1.44451,31400000.0
2007-07-23 23:19:00,1.44482,1.44482,1.44451,1.4447,36400000.0
2007-07-23 23:20:00,1.44477,1.44495,1.4446,1.4446,50500000.0
2007-07-23 23:21:00,1.44473,1.4448,1.44466,1.44478,47100000.0
2007-07-23 23:22:00,1.4448,1.4451,1.44452,1.44487,142900000.0
2007-07-23 23:23:00,1.44499,1.44513,1.44437,1.44504,164800001.0
2007-07-23 23:24:00,1.44486,1.44496,1.44482,1.44482,40500000.0
2007-07-23 23:25:00,1.44494,1.44507,1.44494,1.44506,50900000.0
2007-07-23 23:26:00,1.44502,1.44502,1.44484,1.44502,60400002.0
2007-07-23 23:27:00,1.44506,1.44514,1.44496,1.44503,31800000.0
2007-07-23 23:28:00,1.44494,1.44522,1.4448,1.44507,25000000.0
2007-07-23 23:29:00,1.44513,1.44546,1.44479,1.44502,76100000.0
2007-07-23 23:30:00,1.44534,1.44534,1.44482,1.44482,74600000.0
2007-07-23 23:31:00,1.44484,1.44493,1.44471,1.44471,44400000.0
2007-07-23 23:32:00,1.44466,1.44481,1.44457,1.44462,55400000.0
2007-07-23 23:33:00,1.4447,1.44493,1.44469,1.44487,105400000.0
2007-07-23 23:34:00,1.44481,1.44502,1.44443,1.44457,188600000.0
2007-07-23 23:35:00,1.44463,1.44468,1.44452,1.44461,135900001.0
2007-07-23 23:36:00,1.44455,1.44455,1.44442,1.44442,35700000.0
2007-07-23 23:37:00,1.44489,1.44503,1.44454,1.4446,41200000.0
2007-07-23 23:38:00,1.44482,1.44495,1.4446,1.44473,59600000.0
2007-07-23 23:39:00,1.4448,1.44505,1.4448,1.4449,147400000.0
2007-07-23 23:40:00,1.44495,1.44497,1.44487,1.4449,51500000.0
2007-07-23 23:41:00,1.4448,1.44502,1.44476,1.4448,109000000.0
2007-07-23 23:42:00,1.44481,1.44485,1.44474,1.44474,35700000.0
2007-07-23 23:43:00,1.44473,1.44494,1.44463,1.44482,92000000.0
2007-07-23 23:44:00,1.4448,1.4448,1.44458,1.44461,91100000.0
2007-07-23 23:45:00,1.44469,1.44469,1.44456,1.44461,80400000.0
2007-07-23 23:46:00,1.44461,1.44483,1.44461,1.4447,52300000.0
2007-07-23 23:47:00,1.44475,1.4448,1.44472,1.44472,69200000.0
2007-07-23 23:48:00,1.44482,1.44515,1.44473,1.44495,39800000.0
2007-07-23 23:49:00,1.4448,1.44488,1.44453,1.44488,122300000.0
2007-07-23 23:50:00,1.44522,1.44529,1.44504,1.44522,38600000.0
2007-07-23 23:51:00,1.44505,1.44508,1.44476,1.44476,51400000.0
2007-07-23 23:52:00,1.44461,1.4449,1.44459,1.4449,162800000.0
2007-07-23 23:53:00,1.4448,1.44506,1.44457,1.44457,107300000.0
2007-07-23 23:54:00,1.44496,1.44496,1.44402,1.44409,247000000.0
2007-07-23 23:55:00,1.44424,1.4443,1.44417,1.4442,125900000.0
2007-07-23 23:56:00,1.44417,1.44443,1.4441,1.44426,112600000.0
2007-07-23 23:57:00,1.44428,1.44461,1.44426,1.44458,163600003.0
2007-07-23 23:58:00,1.4446,1.44467,1.4443,1.44442,142600000.0
2007-07-23 23:59:00,1.44429,1.44445,1.44424,1.44445,58000000.0
2007-07-24 00:00:00,1.44462,1.44477,1.44446,1.44449,168400001.0
2007-07-24 00:01:00,1.44416,1.44492,1.44414,1.44414,229000000.0
2007-07-24 00:02:00,1.44419,1.44427,1.44411,1.44414,143700000.0
2007-07-24 00:03:00,1.44417,1.44434,1.44414,1.44429,249400000.0
2007-07-24 00:04:00,1.44432,1.44452,1.44427,1.44441,154700001.0
2007-07-24 00:05:00,1.44442,1.4448,1.4441,1.4441,49100001.0
2007-07-24 00:06:00,1.44402,1.44408,1.44381,1.44389,62000000.0
2007-07-24 00:07:00,1.44386,1.44415,1.44369,1.44415,68400000.0
2007-07-24 00:08:00,1.4441,1.44423,1.44408,1.44423,40900000.0
2007-07-24 00:09:00,1.44412,1.44447,1.44412,1.44423,99600000.0
2007-07-24 00:10:00,1.44399,1.4443,1.44399,1.44428,43800000.0
2007-07-24 00:11:00,1.44423,1.44437,1.44406,1.4442,14400000.0
2007-07-24 00:12:00,1.4438,1.44399,1.4438,1.44397,37800000.0
2007-07-24 00:13:00,1.44385,1.44409,1.44382,1.44409,47000000.0
2007-07-24 00:14:00,1.44437,1.44437,1.44396,1.44408,46400000.0
2007-07-24 00:15:00,1.4442,1.44425,1.44397,1.44405,47200000.0
2007-07-24 00:16:00,1.4441,1.44425,1.4441,1.44418,23600000.0
2007-07-24 00:17:00,1.4442,1.44423,1.4441,1.44412,85600000.0
2007-07-24 00:18:00,1.4441,1.4441,1.44394,1.44394,57800000.0
2007-07-24 00:19:00,1.44395,1.44433,1.44362,1.44362,131400000.0
2007-07-24 00:20:00,1.44361,1.44374,1.44361,1.44368,61000000.0
2007-07-24 00:21:00,1.44405,1.44426,1.44394,1.44416,28400000.0
2007-07-24 00:22:00,1.44419,1.44439,1.44404,1.44431,28000000.0
2007-07-24 00:23:00,1.4443,1.44435,1.44387,1.44405,48600001.0
2007-07-24 00:24:00,1.44382,1.44407,1.44374,1.44401,67200000.0
2007-07-24 00:25:00,1.44394,1.44416,1.44377,1.44382,54100000.0
2007-07-24 00:26:00,1.44381,1.44392,1.44367,1.44367,72800002.0
2007-07-24 00:27:00,1.44402,1.44424,1.44401,1.44403,16200000.0
2007-07-24 00:28:00,1.44417,1.44445,1.44412,1.44412,31900000.0
2007-07-24 00:29:00,1.44434,1.44446,1.44423,1.44446,95400000.0
2007-07-24 00:30:00,1.44445,1.44445,1.44419,1.44419,45900000.0
2007-07-24 00:31:00,1.4441,1.44415,1.44404,1.4441,39600000.0
2007-07-24 00:32:00,1.44415,1.44421,1.44404,1.44412,81200000.0
2007-07-24 00:33:00,1.44407,1.44412,1.44397,1.44402,124500000.0
2007-07-24 00:34:00,1.44457,1.44494,1.44451,1.44494,30200000.0
2007-07-24 00:35:00,1.44431,1.44431,1.44412,1.44412,50000000.0
2007-07-24 00:36:00,1.44402,1.4441,1.44395,1.44399,60400000.0
2007-07-24 00:37:00,1.44402,1.44405,1.4439,1.44396,107300000.0
2007-07-24 00:38:00,1.44385,1.44417,1.44385,1.44407,40000000.0
2007-07-24 00:39:00,1.44446,1.44462,1.44407,1.44407,41200000.0
2007-07-24 00:40:00,1.44419,1.44452,1.44409,1.44447,37900000.0
2007-07-24 00:41:00,1.44449,1.44462,1.44422,1.44462,24000000.0
2007-07-24 00:42:00,1.44475,1.44475,1.44427,1.44468,35900000.0
2007-07-24 00:43:00,1.44454,1.44454,1.44392,1.44413,44500000.0
2007-07-24 00:44:00,1.44414,1.44447,1.44412,1.44412,20400000.0
2007-07-24 00:45:00,1.44424,1.44427,1.44382,1.44406,54500000.0
2007-07-24 00:46:00,1.44426,1.44455,1.44407,1.44412,50300000.0
2007-07-24 00:47:00,1.44436,1.44456,1.44414,1.44443,54300000.0
2007-07-24 00:48:00,1.4441,1.44415,1.44405,1.44405,40400000.0
2007-07-24 00:49:00,1.4445,1.44462,1.4442,1.4442,41300000.0
2007-07-24 00:50:00,1.44456,1.44462,1.44418,1.44462,26400000.0
2007-07-24 00:51:00,1.4442,1.44455,1.44419,1.44455,45000000.0
2007-07-24 00:52:00,1.4445,1.4445,1.44383,1.444,128100001.0
2007-07-24 00:53:00,1.44413,1.44413,1.444,1.44407,93700002.0
2007-07-24 00:54:00,1.444,1.44419,1.444,1.44419,50400000.0
2007-07-24 00:55:00,1.44424,1.4446,1.44412,1.44427,58100000.0
2007-07-24 00:56:00,1.44425,1.44425,1.44417,1.44422,48400000.0
2007-07-24 00:57:00,1.4442,1.44425,1.44412,1.44422,125500001.0
2007-07-24 00:58:00,1.44421,1.44426,1.44413,1.44425,39800000.0
2007-07-24 00:59:00,1.44425,1.4443,1.44412,1.4442,131900000.0
2007-07-24 01:00:00,1.44417,1.44417,1.44398,1.44398,107500000.0
2007-07-24 01:01:00,1.44407,1.44407,1.44385,1.44385,141500000.0
2007-07-24 01:02:00,1.44415,1.44415,1.44412,1.44414,54200000.0
2007-07-24 01:03:00,1.44414,1.44422,1.44412,1.44422,41600000.0
2007-07-24 01:04:00,1.44461,1.44461,1.4442,1.44444,75100000.0
2007-07-24 01:05:00,1.44454,1.44481,1.44454,1.44459,54200000.0
2007-07-24 01:06:00,1.44417,1.44454,1.44405,1.44454,36900001.0
2007-07-24 01:07:00,1.44448,1.44457,1.44439,1.44439,58200000.0
2007-07-24 01:08:00,1.44433,1.4444,1.44415,1.44433,63600000.0
2007-07-24 01:09:00,1.44478,1.44491,1.44438,1.44461,132400000.0
2007-07-24 01:10:00,1.44426,1.44459,1.44415,1.44453,58600000.0
2007-07-24 01:11:00,1.44474,1.44481,1.44452,1.44461,166100001.0
2007-07-24 01:12:00,1.44462,1.44462,1.44388,1.44402,256700001.0
2007-07-24 01:13:00,1.44396,1.44415,1.44392,1.44402,161500000.0
2007-07-24 01:14:00,1.44399,1.44409,1.44384,1.44394,47700001.0
2007-07-24 01:15:00,1.44446,1.44446,1.44421,1.44429,30600000.0
2007-07-24 01:16:00,1.44433,1.44435,1.44426,1.44433,30100000.0
2007-07-24 01:17:00,1.44438,1.44453,1.44438,1.44447,39700000.0
2007-07-24 01:18:00,1.4443,1.44452,1.4443,1.44432,36200000.0
2007-07-24 01:19:00,1.44433,1.44442,1.44425,1.44427,31600000.0
2007-07-24 01:20:00,1.44421,1.44433,1.44416,1.44423,39200000.0
2007-07-24 01:21:00,1.44418,1.44435,1.44412,1.44426,39400000.0
2007-07-24 01:22:00,1.44424,1.44436,1.44424,1.44433,106900000.0
2007-07-24 01:23:00,1.44464,1.44466,1.44448,1.44465,26800000.0
2007-07-24 01:24:00,1.44454,1.44498,1.44447,1.44464,97600002.0
2007-07-24 01:25:00,1.44455,1.44464,1.44435,1.44464,36800000.0
2007-07-24 01:26:00,1.44433,1.44438,1.4442,1.44431,206900000.0
2007-07-24 01:27:00,1.4445,1.44463,1.44434,1.44449,42200000.0
2007-07-24 01:28:00,1.44428,1.44444,1.44425,1.44434,44900000.0
2007-07-24 01:29:00,1.44449,1.44458,1.44434,1.44458,38900000.0
2007-07-24 01:30:00,1.44441,1.44446,1.44418,1.44446,57500000.0
2007-07-24 01:31:00,1.44424,1.44442,1.44424,1.44435,39800000.0
2007-07-24 01:32:00,1.44441,1.44454,1.44436,1.44451,80800000.0
2007-07-24 01:33:00,1.44454,1.44454,1.44406,1.44418,77500000.0
2007-07-24 01:34:00,1.44407,1.44425,1.444,1.44418,111500000.0
2007-07-24 01:35:00,1.44454,1.44456,1.44431,1.44438,79400000.0
2007-07-24 01:36:00,1.44453,1.44478,1.44453,1.44462,50200000.0
2007-07-24 01:37:00,1.44439,1.44439,1.44431,1.44431,34200000.0
2007-07-24 01:38:00,1.44471,1.44471,1.44441,1.44448,54100000.0
2007-07-24 01:39:00,1.44469,1.44481,1.44449,1.44464,54800000.0
2007-07-24 01:40:00,1.44444,1.4447,1.44441,1.44464,46200000.0
2007-07-24 01:41:00,1.44449,1.44457,1.44392,1.44429,41700000.0
2007-07-24 01:42:00,1.44409,1.4445,1.44387,1.44415,196900000.0
2007-07-24 01:43:00,1.44435,1.44436,1.44408,1.44427,58900000.0
2007-07-24 01:44:00,1.44402,1.44414,1.44389,1.44407,211600000.0
2007-07-24 01:45:00,1.44405,1.44426,1.44387,1.44426,171800001.0
2007-07-24 01:46:00,1.44428,1.44429,1.44406,1.44406,37600000.0
2007-07-24 01:47:00,1.44402,1.44402,1.44389,1.44389,46600000.0
2007-07-24 01:48:00,1.44389,1.4439,1.4438,1.4438,30200000.0
2007-07-24 01:49:00,1.44382,1.44428,1.44382,1.44391,131600000.0
2007-07-24 01:50:00,1.4442,1.44455,1.44406,1.44425,179100001.0
2007-07-24 01:51:00,1.44444,1.44444,1.44436,1.44439,53800000.0
2007-07-24 01:52:00,1.44437,1.44455,1.44406,1.44447,181000000.0
2007-07-24 01:53:00,1.44444,1.44444,1.44397,1.4442,73400001.0
2007-07-24 01:54:00,1.44404,1.44412,1.44404,1.44406,53500000.0
2007-07-24 01:55:00,1.44402,1.4442,1.44402,1.44413,67300000.0
2007-07-24 01:56:00,1.44417,1.44429,1.44409,1.44412,86100000.0
2007-07-24 01:57:00,1.44392,1.44395,1.44343,1.44343,92900000.0
2007-07-24 01:58:00,1.44352,1.4437,1.44345,1.4437,63000000.0
2007-07-24 01:59:00,1.444,1.44428,1.44391,1.44413,47800001.0
2007-07-24 02:00:00,1.4442,1.44436,1.44406,1.44434,56900000.0
2007-07-24 02:01:00,1.44413,1.44448,1.44403,1.44443,22200000.0
2007-07-24 02:02:00,1.44457,1.4447,1.44454,1.44463,32800000.0
2007-07-24 02:03:00,1.44467,1.44503,1.44467,1.44482,46000000.0
2007-07-24 02:04:00,1.44466,1.44489,1.44466,1.44489,54600002.0
2007-07-24 02:05:00,1.44485,1.44503,1.44485,1.4449,34200000.0
2007-07-24 02:06:00,1.44486,1.44502,1.44484,1.44492,37600000.0
2007-07-24 02:07:00,1.44475,1.44502,1.44475,1.44489,40400000.0
2007-07-24 02:08:00,1.44479,1.44511,1.44479,1.44511,55200000.0
2007-07-24 02:09:00,1.4453,1.44533,1.44477,1.44511,39000000.0
2007-07-24 02:10:00,1.44512,1.44529,1.44466,1.44513,48000000.0
2007-07-24 02:11:00,1.44477,1.44526,1.44477,1.44521,44400000.0
2007-07-24 02:12:00,1.4452,1.44547,1.44518,1.4454,36000000.0
2007-07-24 02:13:00,1.4455,1.4456,1.44513,1.4452,35200000.0
2007-07-24 02:14:00,1.44523,1.44543,1.44504,1.44519,52500000.0
2007-07-24 02:15:00,1.44527,1.44527,1.44488,1.44513,55000000.0
2007-07-24 02:16:00,1.44516,1.44527,1.44488,1.44495,38800000.0
2007-07-24 02:17:00,1.44484,1.44484,1.4444,1.44466,34400000.0
2007-07-24 02:18:00,1.44468,1.44499,1.44455,1.44491,63200001.0
2007-07-24 02:19:00,1.44516,1.44531,1.44502,1.4452,45000000.0
2007-07-24 02:20:00,1.44536,1.44566,1.44515,1.44563,45900000.0
2007-07-24 02:21:00,1.44564,1.44584,1.44556,1.44584,30600000.0
2007-07-24 02:22:00,1.44567,1.44567,1.44508,1.44528,30000000.0
2007-07-24 02:23:00,1.44524,1.44549,1.44524,1.44532,35200000.0
2007-07-24 02:24:00,1.4451,1.44544,1.4451,1.44522,33800000.0
2007-07-24 02:25:00,1.44526,1.44535,1.44493,1.44535,33800000.0
2007-07-24 02:26:00,1.44544,1.44544,1.44526,1.44538,23000000.0
2007-07-24 02:27:00,1.44538,1.44552,1.44529,1.44538,36000000.0
2007-07-24 02:28:00,1.44541,1.44542,1.4452,1.44526,33000000.0
2007-07-24 02:29:00,1.44545,1.4456,1.44501,1.4456,57100000.0
2007-07-24 02:30:00,1.44549,1.44594,1.44549,1.44594,26000000.0
2007-07-24 02:31:00,1.44605,1.44623,1.44578,1.44609,58200000.0
2007-07-24 02:32:00,1.44599,1.44602,1.44573,1.44595,19000000.0
2007-07-24 02:33:00,1.44598,1.44613,1.44591,1.44597,31600001.0
2007-07-24 02:34:00,1.44594,1.44606,1.44549,1.44582,38100000.0
2007-07-24 02:35:00,1.44604,1.44606,1.44594,1.44596,33000000.0
2007-07-24 02:36:00,1.44561,1.44603,1.44561,1.44603,35000000.0
2007-07-24 02:37:00,1.44612,1.44625,1.44588,1.4461,32200000.0
2007-07-24 02:38:00,1.446,1.44627,1.44579,1.44579,36600000.0
2007-07-24 02:39:00,1.4459,1.44595,1.44522,1.44578,50600000.0
2007-07-24 02:40:00,1.44576,1.44601,1.44576,1.44585,51800000.0
2007-07-24 02:41:00,1.44595,1.44603,1.44564,1.44583,53000000.0
2007-07-24 02:42:00,1.44591,1.44591,1.44557,1.44576,37400000.0
2007-07-24 02:43:00,1.44577,1.44595,1.4457,1.44577,39200000.0
2007-07-24 02:44:00,1.44579,1.44587,1.44557,1.44587,37500000.0
2007-07-24 02:45:00,1.44592,1.44613,1.44588,1.44597,31200000.0
2007-07-24 02:46:00,1.44628,1.44669,1.44628,1.44669,28400000.0
2007-07-24 02:47:00,1.44656,1.44674,1.44636,1.44661,25600000.0
2007-07-24 02:48:00,1.44682,1.44682,1.44666,1.44667,21000000.0
2007-07-24 02:49:00,1.44668,1.4468,1.44641,1.44672,39400000.0
2007-07-24 02:50:00,1.44663,1.44667,1.44646,1.44657,18400000.0
2007-07-24 02:51:00,1.44616,1.44664,1.44616,1.44658,18600000.0
2007-07-24 02:52:00,1.44644,1.44664,1.4463,1.44659,37000000.0
2007-07-24 02:53:00,1.44652,1.44653,1.44627,1.44653,47500000.0
2007-07-24 02:54:00,1.44646,1.44669,1.44641,1.44649,51200001.0
2007-07-24 02:55:00,1.4464,1.44647,1.44635,1.44635,33000000.0
2007-07-24 02:56:00,1.44635,1.44668,1.44617,1.44668,29900000.0
2007-07-24 02:57:00,1.44635,1.44692,1.44635,1.44665,47800000.0
2007-07-24 02:58:00,1.44655,1.44657,1.44631,1.44631,44300000.0
2007-07-24 02:59:00,1.44636,1.44688,1.44636,1.44677,52800000.0
2007-07-24 03:00:00,1.44696,1.44705,1.44671,1.44702,22200000.0
2007-07-24 03:01:00,1.44706,1.44715,1.44682,1.44692,25400000.0
2007-07-24 03:02:00,1.44672,1.44696,1.44672,1.44696,27200000.0
2007-07-24 03:03:00,1.44683,1.44694,1.44669,1.44674,44200000.0
2007-07-24 03:04:00,1.44648,1.4465,1.44602,1.44602,30600000.0
2007-07-24 03:05:00,1.44642,1.44643,1.44606,1.44606,86700000.0
2007-07-24 03:06:00,1.44653,1.44653,1.44628,1.4463,47400000.0
2007-07-24 03:07:00,1.44653,1.44653,1.4461,1.44614,23000000.0
2007-07-24 03:08:00,1.44649,1.44653,1.44632,1.44642,35400000.0
2007-07-24 03:09:00,1.44662,1.44668,1.44626,1.44646,37600000.0
2007-07-24 03:10:00,1.44657,1.44664,1.44634,1.44661,44600000.0
2007-07-24 03:11:00,1.44664,1.44683,1.44644,1.44644,23400000.0
2007-07-24 03:12:00,1.44674,1.44692,1.44673,1.4468,36400000.0
2007-07-24 03:13:00,1.4469,1.44704,1.44664,1.44664,35000000.0
2007-07-24 03:14:00,1.44654,1.44675,1.44644,1.44671,58700000.0
2007-07-24 03:15:00,1.44663,1.44663,1.44635,1.44649,27800000.0
2007-07-24 03:16:00,1.44655,1.44664,1.44618,1.44639,30200000.0
2007-07-24 03:17:00,1.4466,1.44662,1.4465,1.44652,25600000.0
2007-07-24 03:18:00,1.44661,1.44678,1.44637,1.44678,24400000.0
2007-07-24 03:19:00,1.44678,1.44678,1.44658,1.44668,24400000.0
2007-07-24 03:20:00,1.44678,1.44685,1.44655,1.44663,43600000.0
2007-07-24 03:21:00,1.44651,1.44663,1.44645,1.44652,35200000.0
2007-07-24 03:22:00,1.44658,1.44666,1.44643,1.44666,31800000.0
2007-07-24 03:23:00,1.44664,1.44671,1.44656,1.44671,20800000.0
2007-07-24 03:24:00,1.44676,1.44681,1.44661,1.44681,45000000.0
2007-07-24 03:25:00,1.44637,1.44665,1.44637,1.44665,23400000.0
2007-07-24 03:26:00,1.4466,1.44661,1.44635,1.44661,32200000.0
2007-07-24 03:27:00,1.44633,1.44659,1.44633,1.44647,39000000.0
2007-07-24 03:28:00,1.44656,1.44683,1.44656,1.44677,43400000.0
2007-07-24 03:29:00,1.44667,1.44668,1.44633,1.44633,49300000.0
2007-07-24 03:30:00,1.44653,1.44664,1.44638,1.4464,30800000.0
2007-07-24 03:31:00,1.4465,1.44655,1.44632,1.44645,38800000.0
2007-07-24 03:32:00,1.44633,1.44654,1.4463,1.44654,40100000.0
2007-07-24 03:33:00,1.44656,1.44656,1.44631,1.44645,33700000.0
2007-07-24 03:34:00,1.44637,1.44645,1.44619,1.44625,98100001.0
2007-07-24 03:35:00,1.44633,1.4464,1.4462,1.44628,48100000.0
2007-07-24 03:36:00,1.44617,1.44633,1.44575,1.44622,36200000.0
2007-07-24 03:37:00,1.44643,1.44652,1.44631,1.44631,39300000.0
2007-07-24 03:38:00,1.44643,1.44646,1.44628,1.44642,39900000.0
2007-07-24 03:39:00,1.44643,1.44643,1.44599,1.44635,38400000.0
2007-07-24 03:40:00,1.4464,1.4464,1.44611,1.44618,24200000.0
2007-07-24 03:41:00,1.44603,1.44638,1.44603,1.4462,32600000.0
2007-07-24 03:42:00,1.44606,1.44619,1.44598,1.44619,34800001.0
2007-07-24 03:43:00,1.44615,1.44622,1.44599,1.44622,37600000.0
2007-07-24 03:44:00,1.44601,1.4462,1.44601,1.44601,33200000.0
2007-07-24 03:45:00,1.44626,1.44634,1.44605,1.44617,54000000.0
2007-07-24 03:46:00,1.44614,1.44616,1.44575,1.44609,34700000.0
2007-07-24 03:47:00,1.44591,1.44614,1.44591,1.44614,33400000.0
2007-07-24 03:48:00,1.44586,1.44615,1.44586,1.44608,39600000.0
2007-07-24 03:49:00,1.44612,1.44621,1.44604,1.44615,58700000.0
2007-07-24 03:50:00,1.44602,1.44616,1.44582,1.44598,33400000.0
2007-07-24 03:51:00,1.44602,1.44605,1.4458,1.44603,66700000.0
2007-07-24 03:52:00,1.44595,1.4461,1.44585,1.446,44600001.0
2007-07-24 03:53:00,1.44609,1.44609,1.4459,1.44591,34200000.0
2007-07-24 03:54:00,1.44584,1.4461,1.44584,1.44603,37800000.0
2007-07-24 03:55:00,1.44599,1.446,1.44587,1.44587,26600000.0
2007-07-24 03:56:00,1.44589,1.44612,1.44589,1.44607,40300000.0
2007-07-24 03:57:00,1.44604,1.44604,1.4455,1.44601,46500000.0
2007-07-24 03:58:00,1.44604,1.44604,1.4458,1.44599,51800000.0
2007-07-24 03:59:00,1.44597,1.44632,1.44597,1.44617,53100000.0
2007-07-24 04:00:00,1.44603,1.44623,1.44595,1.44623,50600000.0
2007-07-24 04:01:00,1.44627,1.44635,1.44592,1.44622,38000000.0
2007-07-24 04:02:00,1.44634,1.44641,1.44628,1.44633,36600000.0
2007-07-24 04:03:00,1.44633,1.44657,1.44623,1.44657,38800000.0
2007-07-24 04:04:00,1.4463,1.44644,1.44624,1.44624,43900000.0
2007-07-24 04:05:00,1.44572,1.44643,1.44572,1.44643,36400000.0
2007-07-24 04:06:00,1.44659,1.44667,1.44644,1.44667,37600000.0
2007-07-24 04:07:00,1.44651,1.44664,1.44621,1.44664,45900000.0
2007-07-24 04:08:00,1.44663,1.44678,1.44649,1.44671,55600000.0
2007-07-24 04:09:00,1.44657,1.44669,1.44637,1.44653,31000000.0
2007-07-24 04:10:00,1.4465,1.44671,1.4463,1.44665,31400000.0
2007-07-24 04:11:00,1.44657,1.44663,1.44629,1.44646,36800000.0
2007-07-24 04:12:00,1.44644,1.44649,1.44624,1.44643,49900000.0
2007-07-24 04:13:00,1.44645,1.44669,1.44619,1.44663,45000000.0
2007-07-24 04:14:00,1.44625,1.44627,1.44588,1.44603,56700001.0
2007-07-24 04:15:00,1.44621,1.44636,1.44617,1.44636,44400000.0
2007-07-24 04:16:00,1.44622,1.44623,1.44572,1.44619,22600000.0
2007-07-24 04:17:00,1.44611,1.4462,1.44596,1.44616,25600000.0
2007-07-24 04:18:00,1.44566,1.44618,1.44566,1.44602,34000000.0
2007-07-24 04:19:00,1.44573,1.44616,1.44573,1.44616,42300001.0
2007-07-24 04:20:00,1.44611,1.44612,1.44596,1.446,61800001.0
2007-07-24 04:21:00,1.44617,1.44618,1.44602,1.4461,47400000.0
2007-07-24 04:22:00,1.4461,1.44614,1.44593,1.44607,40400000.0
2007-07-24 04:23:00,1.44599,1.44627,1.44599,1.44616,52900000.0
2007-07-24 04:24:00,1.44596,1.4461,1.44595,1.44595,36800000.0
2007-07-24 04:25:00,1.44616,1.44627,1.44597,1.44597,52600000.0
2007-07-24 04:26:00,1.44614,1.44614,1.44597,1.44597,38200000.0
2007-07-24 04:27:00,1.44607,1.4461,1.4458,1.44587,28000000.0
2007-07-24 04:28:00,1.44619,1.44619,1.44572,1.44612,39600001.0
2007-07-24 04:29:00,1.44609,1.44615,1.44582,1.44615,81400000.0
2007-07-24 04:30:00,1.44611,1.44625,1.44588,1.44599,49200000.0
2007-07-24 04:31:00,1.44592,1.44616,1.44585,1.44603,55700001.0
2007-07-24 04:32:00,1.44612,1.44634,1.44612,1.44632,32200000.0
2007-07-24 04:33:00,1.4465,1.44653,1.44626,1.44639,37000000.0
2007-07-24 04:34:00,1.44629,1.44656,1.44629,1.44644,37500000.0
2007-07-24 04:35:00,1.44621,1.44633,1.44609,1.44609,37800000.0
2007-07-24 04:36:00,1.44616,1.44616,1.44598,1.44602,28000000.0
2007-07-24 04:37:00,1.446,1.446,1.44561,1.44578,27000000.0
2007-07-24 04:38:00,1.44581,1.44612,1.44576,1.44612,43800000.0
2007-07-24 04:39:00,1.44598,1.44613,1.44565,1.44612,50100000.0
2007-07-24 04:40:00,1.44597,1.44604,1.44574,1.44574,65500000.0
2007-07-24 04:41:00,1.4458,1.44598,1.44558,1.44595,57600001.0
2007-07-24 04:42:00,1.44585,1.446,1.44584,1.44588,40800000.0
2007-07-24 04:43:00,1.44578,1.44593,1.44569,1.44593,28900000.0
2007-07-24 04:44:00,1.44587,1.446,1.44529,1.44593,55900000.0
2007-07-24 04:45:00,1.44595,1.44603,1.44583,1.44601,29400000.0
2007-07-24 04:46:00,1.44586,1.44604,1.44532,1.44532,37300000.0
2007-07-24 04:47:00,1.4459,1.44593,1.44576,1.44584,30000000.0
2007-07-24 04:48:00,1.44594,1.44603,1.44585,1.44603,49100000.0
2007-07-24 04:49:00,1.4459,1.4462,1.44587,1.44587,44800000.0
2007-07-24 04:50:00,1.44601,1.44636,1.44601,1.44603,37400000.0
2007-07-24 04:51:00,1.44595,1.44607,1.4458,1.44607,52900000.0
2007-07-24 04:52:00,1.44593,1.44596,1.44572,1.44572,30400000.0
2007-07-24 04:53:00,1.44612,1.44612,1.44545,1.44558,32600000.0
2007-07-24 04:54:00,1.44596,1.44596,1.44572,1.44577,36000000.0
2007-07-24 04:55:00,1.44592,1.44601,1.44585,1.44601,26800000.0
2007-07-24 04:56:00,1.4459,1.44615,1.4459,1.44599,36800000.0
2007-07-24 04:57:00,1.44585,1.44594,1.44584,1.4459,42800001.0
2007-07-24 04:58:00,1.44594,1.44594,1.44562,1.44581,41900000.0
2007-07-24 04:59:00,1.44581,1.44627,1.44581,1.44623,43400001.0
2007-07-24 05:00:00,1.44615,1.44627,1.44603,1.44622,33800000.0
2007-07-24 05:01:00,1.44603,1.44619,1.44603,1.44607,44700000.0
2007-07-24 05:02:00,1.44581,1.44639,1.44581,1.44639,35200000.0
2007-07-24 05:03:00,1.44647,1.44647,1.44608,1.44608,24600000.0
2007-07-24 05:04:00,1.44583,1.44598,1.44576,1.4458,28000000.0
2007-07-24 05:05:00,1.44547,1.44577,1.44547,1.44577,38200000.0
2007-07-24 05:06:00,1.44574,1.44588,1.44559,1.44575,85500000.0
2007-07-24 05:07:00,1.44565,1.44572,1.44536,1.44572,26500000.0
2007-07-24 05:08:00,1.44575,1.44583,1.44565,1.44575,14400000.0
2007-07-24 05:09:00,1.44587,1.44596,1.44565,1.44565,38500000.0
2007-07-24 05:10:00,1.44565,1.44581,1.44537,1.44572,38000000.0
2007-07-24 05:11:00,1.44585,1.44609,1.44568,1.44568,31000000.0
2007-07-24 05:12:00,1.44578,1.44582,1.44562,1.44574,44200000.0
2007-07-24 05:13:00,1.44548,1.44568,1.44548,1.44553,31700000.0
2007-07-24 05:14:00,1.44538,1.44542,1.44509,1.44542,25400000.0
2007-07-24 05:15:00,1.44548,1.4455,1.44526,1.44532,42300000.0
2007-07-24 05:16:00,1.44534,1.44551,1.44526,1.44551,29400000.0
2007-07-24 05:17:00,1.44508,1.44537,1.44506,1.44532,23000000.0
2007-07-24 05:18:00,1.4454,1.44545,1.4453,1.4453,55600000.0
2007-07-24 05:19:00,1.44529,1.44585,1.44529,1.44557,33800000.0
2007-07-24 05:20:00,1.44544,1.44564,1.44535,1.44556,39600000.0
2007-07-24 05:21:00,1.44568,1.44586,1.44553,1.44571,31600000.0
2007-07-24 05:22:00,1.44581,1.44595,1.4457,1.44586,53800000.0
2007-07-24 05:23:00,1.44535,1.44627,1.44535,1.44599,38000000.0
2007-07-24 05:24:00,1.44578,1.44604,1.44578,1.4459,41000000.0
2007-07-24 05:25:00,1.44582,1.44597,1.4456,1.44581,33000000.0
2007-07-24 05:26:00,1.44587,1.44601,1.44576,1.44576,47400000.0
2007-07-24 05:27:00,1.44584,1.44592,1.44573,1.44582,30600000.0
2007-07-24 05:28:00,1.44591,1.44602,1.44531,1.44594,26800000.0
2007-07-24 05:29:00,1.44579,1.44591,1.44574,1.44589,58800000.0
2007-07-24 05:30:00,1.44599,1.44605,1.4458,1.44594,30800000.0
2007-07-24 05:31:00,1.446,1.44617,1.44589,1.44596,58600000.0
2007-07-24 05:32:00,1.44598,1.4461,1.44566,1.44598,35000000.0
2007-07-24 05:33:00,1.44608,1.44608,1.44578,1.44578,76100000.0
2007-07-24 05:34:00,1.44605,1.44614,1.44594,1.44605,32000000.0
2007-07-24 05:35:00,1.4462,1.44638,1.44614,1.44626,42200000.0
2007-07-24 05:36:00,1.44602,1.44632,1.44602,1.44617,33200000.0
2007-07-24 05:37:00,1.44608,1.44618,1.44593,1.44613,41800000.0
2007-07-24 05:38:00,1.44606,1.44619,1.44581,1.44593,32000000.0
2007-07-24 05:39:00,1.44595,1.44629,1.44581,1.44622,22600000.0
2007-07-24 05:40:00,1.44622,1.44642,1.44617,1.44617,38300000.0
2007-07-24 05:41:00,1.44625,1.44631,1.44586,1.4463,41800000.0
2007-07-24 05:42:00,1.44632,1.44646,1.4462,1.44646,27200000.0
2007-07-24 05:43:00,1.44619,1.44648,1.44619,1.44636,30400000.0
2007-07-24 05:44:00,1.44636,1.44646,1.44618,1.44618,45900000.0
2007-07-24 05:45:00,1.44608,1.44638,1.44608,1.44608,58000000.0
2007-07-24 05:46:00,1.44618,1.44619,1.44608,1.44608,23100000.0
2007-07-24 05:47:00,1.44609,1.44628,1.44609,1.44619,40900000.0
2007-07-24 05:48:00,1.4461,1.44633,1.44604,1.44604,27000000.0
2007-07-24 05:49:00,1.446,1.44607,1.44583,1.4459,53000000.0
2007-07-24 05:50:00,1.44581,1.44601,1.4456,1.44589,27800000.0
2007-07-24 05:51:00,1.44602,1.44602,1.44562,1.44562,27800000.0
2007-07-24 05:52:00,1.44601,1.44624,1.44591,1.44591,48700000.0
2007-07-24 05:53:00,1.4459,1.44604,1.44559,1.44604,46400000.0
2007-07-24 05:54:00,1.44604,1.44604,1.44584,1.44604,43700000.0
2007-07-24 05:55:00,1.44594,1.44609,1.44582,1.44604,38300000.0
2007-07-24 05:56:00,1.44611,1.44614,1.44593,1.44614,31000000.0
2007-07-24 05:57:00,1.4461,1.44641,1.4461,1.44623,30600000.0
2007-07-24 05:58:00,1.44622,1.4464,1.44598,1.446,43000000.0
2007-07-24 05:59:00,1.44618,1.44627,1.44616,1.44617,41200000.0
2007-07-24 06:00:00,1.44607,1.44627,1.44598,1.44613,32400000.0
2007-07-24 06:01:00,1.44607,1.44625,1.44607,1.44612,41400000.0
2007-07-24 06:02:00,1.4461,1.44634,1.44575,1.44634,41200000.0
2007-07-24 06:03:00,1.44629,1.44642,1.44618,1.4462,52000000.0
2007-07-24 06:04:00,1.44623,1.44629,1.44609,1.44625,94000000.0
2007-07-24 06:05:00,1.44623,1.44623,1.4459,1.44594,69400000.0
2007-07-24 06:06:00,1.44602,1.44633,1.44602,1.44623,44300000.0
2007-07-24 06:07:00,1.44637,1.44659,1.44623,1.44633,48600000.0
2007-07-24 06:08:00,1.44636,1.44649,1.44628,1.44641,47800000.0
2007-07-24 06:09:00,1.44634,1.44641,1.44626,1.44628,29100000.0
2007-07-24 06:10:00,1.44644,1.44651,1.44637,1.44647,25600000.0
2007-07-24 06:11:00,1.44631,1.44666,1.44615,1.44666,57500000.0
2007-07-24 06:12:00,1.44645,1.44662,1.44641,1.44641,38700000.0
2007-07-24 06:13:00,1.44647,1.4467,1.44635,1.4466,50300000.0
2007-07-24 06:14:00,1.44665,1.44665,1.44625,1.44655,37800000.0
2007-07-24 06:15:00,1.44647,1.44665,1.4464,1.4465,26600000.0
2007-07-24 06:16:00,1.4466,1.4466,1.4464,1.4465,30600000.0
2007-07-24 06:17:00,1.44622,1.44662,1.44622,1.44657,20800000.0
2007-07-24 06:18:00,1.44652,1.44658,1.44634,1.44639,28800000.0
2007-07-24 06:19:00,1.44638,1.44638,1.44608,1.44608,49600000.0
2007-07-24 06:20:00,1.44636,1.44647,1.44623,1.44623,29200000.0
2007-07-24 06:21:00,1.44633,1.44641,1.44622,1.44641,25400000.0
2007-07-24 06:22:00,1.44634,1.44638,1.44621,1.44638,30600000.0
2007-07-24 06:23:00,1.44628,1.44636,1.44595,1.44636,31600000.0
2007-07-24 06:24:00,1.44621,1.44621,1.44578,1.4461,31600000.0
2007-07-24 06:25:00,1.44609,1.44614,1.44603,1.44611,31600000.0
2007-07-24 06:26:00,1.44612,1.44627,1.44599,1.44619,21800000.0
2007-07-24 06:27:00,1.44623,1.44633,1.44619,1.4463,44400000.0
2007-07-24 06:28:00,1.44628,1.44629,1.44611,1.44629,21200000.0
2007-07-24 06:29:00,1.44622,1.44631,1.44616,1.4463,29200000.0
2007-07-24 06:30:00,1.44629,1.44635,1.4462,1.44635,32400000.0
2007-07-24 06:31:00,1.44624,1.44624,1.44608,1.44608,29600000.0
2007-07-24 06:32:00,1.44624,1.44636,1.44609,1.44618,34400000.0
2007-07-24 06:33:00,1.44597,1.44626,1.44594,1.4462,48500000.0
2007-07-24 06:34:00,1.44594,1.44633,1.44594,1.44602,66600000.0
2007-07-24 06:35:00,1.44611,1.44611,1.44578,1.44591,47400000.0
2007-07-24 06:36:00,1.44565,1.44615,1.44565,1.44603,46700000.0
2007-07-24 06:37:00,1.44608,1.44623,1.44575,1.44575,43800000.0
2007-07-24 06:38:00,1.44625,1.44642,1.44622,1.44623,26600000.0
2007-07-24 06:39:00,1.44619,1.44658,1.44619,1.44632,35800000.0
2007-07-24 06:40:00,1.44615,1.44636,1.44615,1.44617,35200000.0
2007-07-24 06:41:00,1.44611,1.44634,1.44565,1.44634,40600001.0
2007-07-24 06:42:00,1.44583,1.44621,1.44583,1.4461,54300000.0
2007-07-24 06:43:00,1.44624,1.44641,1.44596,1.44596,31500000.0
2007-07-24 06:44:00,1.44617,1.4463,1.44612,1.44628,46700000.0
2007-07-24 06:45:00,1.4462,1.4464,1.44613,1.44613,42200000.0
2007-07-24 06:46:00,1.44623,1.44639,1.44615,1.44618,43600000.0
2007-07-24 06:47:00,1.4462,1.44636,1.44614,1.44633,110500001.0
2007-07-24 06:48:00,1.44618,1.44639,1.44594,1.44614,26000000.0
2007-07-24 06:49:00,1.44608,1.44624,1.44597,1.44623,47000000.0
2007-07-24 06:50:00,1.44617,1.44624,1.44597,1.44624,32000000.0
2007-07-24 06:51:00,1.44616,1.44616,1.44594,1.44601,24600000.0
2007-07-24 06:52:00,1.4462,1.44635,1.44603,1.44635,50400001.0
2007-07-24 06:53:00,1.4462,1.4462,1.44585,1.44601,44500000.0
2007-07-24 06:54:00,1.44589,1.44606,1.44574,1.44574,41400000.0
2007-07-24 06:55:00,1.44602,1.44608,1.44588,1.44603,22000000.0
2007-07-24 06:56:00,1.44599,1.44609,1.44594,1.44599,37800000.0
2007-07-24 06:57:00,1.44609,1.44615,1.44571,1.44591,51600000.0
2007-07-24 06:58:00,1.44565,1.44605,1.44547,1.44585,21200000.0
2007-07-24 06:59:00,1.44589,1.44595,1.44552,1.44572,36800000.0
2007-07-24 07:00:00,1.44577,1.44588,1.44568,1.44568,54000000.0
2007-07-24 07:01:00,1.4457,1.44574,1.44555,1.44566,50100000.0
2007-07-24 07:02:00,1.4456,1.44587,1.4456,1.44577,55300000.0
2007-07-24 07:03:00,1.44586,1.44586,1.44571,1.44576,32700000.0
2007-07-24 07:04:00,1.44581,1.44589,1.44554,1.44562,30200000.0
2007-07-24 07:05:00,1.44555,1.44561,1.4453,1.4453,55200000.0
2007-07-24 07:06:00,1.44547,1.44571,1.44547,1.44571,32800000.0
2007-07-24 07:07:00,1.44574,1.44579,1.44564,1.44568,30200000.0
2007-07-24 07:08:00,1.44569,1.44582,1.44558,1.44558,27000000.0
2007-07-24 07:09:00,1.44583,1.44584,1.44572,1.44575,40000000.0
2007-07-24 07:10:00,1.44583,1.44589,1.44583,1.44584,27000000.0
2007-07-24 07:11:00,1.44586,1.44595,1.44566,1.44566,41600000.0
2007-07-24 07:12:00,1.44589,1.44601,1.44565,1.44574,90500000.0
2007-07-24 07:13:00,1.44587,1.4459,1.44573,1.44581,55400001.0
2007-07-24 07:14:00,1.44573,1.44594,1.44573,1.4458,41800000.0
2007-07-24 07:15:00,1.44583,1.44583,1.44545,1.4458,35000000.0
2007-07-24 07:16:00,1.44557,1.44597,1.44557,1.44597,28200000.0
2007-07-24 07:17:00,1.44599,1.44621,1.44578,1.44606,42000000.0
2007-07-24 07:18:00,1.44616,1.44649,1.44592,1.44643,51300000.0
2007-07-24 07:19:00,1.44637,1.44643,1.44612,1.44612,43900000.0
2007-07-24 07:20:00,1.44609,1.44627,1.44592,1.44605,121000001.0
2007-07-24 07:21:00,1.44612,1.44626,1.44599,1.44626,42400000.0
2007-07-24 07:22:00,1.44622,1.44624,1.44596,1.44615,57600000.0
2007-07-24 07:23:00,1.44613,1.44641,1.44611,1.44617,51400000.0
2007-07-24 07:24:00,1.4461,1.44624,1.44603,1.44608,40000000.0
2007-07-24 07:25:00,1.44613,1.44613,1.44589,1.44598,49600000.0
2007-07-24 07:26:00,1.44617,1.4465,1.44617,1.4465,45200000.0
2007-07-24 07:27:00,1.44655,1.44663,1.44619,1.44641,31400000.0
2007-07-24 07:28:00,1.44643,1.44664,1.44623,1.44645,45700000.0
2007-07-24 07:29:00,1.44636,1.4464,1.44619,1.4464,40200001.0
2007-07-24 07:30:00,1.44639,1.44649,1.44598,1.44646,47200000.0
2007-07-24 07:31:00,1.44628,1.44648,1.44624,1.44641,37600000.0
2007-07-24 07:32:00,1.44609,1.44632,1.44573,1.44619,94300000.0
2007-07-24 07:33:00,1.44615,1.44666,1.44615,1.44618,39000000.0
2007-07-24 07:34:00,1.4464,1.44716,1.4464,1.44716,41600000.0
2007-07-24 07:35:00,1.44703,1.44727,1.44689,1.44699,39500000.0
2007-07-24 07:36:00,1.44676,1.44689,1.44656,1.44684,62000000.0
2007-07-24 07:37:00,1.44677,1.44694,1.4467,1.44684,35200000.0
2007-07-24 07:38:00,1.4468,1.44694,1.4468,1.44682,49200000.0
2007-07-24 07:39:00,1.44651,1.44685,1.44651,1.44674,24400000.0
2007-07-24 07:40:00,1.44669,1.44669,1.44633,1.4464,54400000.0
2007-07-24 07:41:00,1.44647,1.4466,1.44644,1.44649,30000000.0
2007-07-24 07:42:00,1.4463,1.44657,1.44612,1.44657,36200000.0
2007-07-24 07:43:00,1.44664,1.44669,1.44649,1.44653,40000000.0
2007-07-24 07:44:00,1.44673,1.44682,1.44661,1.44669,25400000.0
2007-07-24 07:45:00,1.44662,1.44675,1.44613,1.44662,42200000.0
2007-07-24 07:46:00,1.44661,1.44661,1.44636,1.4466,35000000.0
2007-07-24 07:47:00,1.44655,1.44659,1.44614,1.44655,58200000.0
2007-07-24 07:48:00,1.4464,1.44657,1.44631,1.44657,22100000.0
2007-07-24 07:49:00,1.44644,1.44644,1.44603,1.44603,42500000.0
2007-07-24 07:50:00,1.44644,1.44657,1.44644,1.44657,33300000.0
2007-07-24 07:51:00,1.44668,1.44693,1.44646,1.44693,48300000.0
2007-07-24 07:52:00,1.44692,1.44698,1.44661,1.44679,36300000.0
2007-07-24 07:53:00,1.44692,1.44713,1.44686,1.44693,52199999.0
2007-07-24 07:54:00,1.44673,1.44694,1.44668,1.44668,22800000.0
2007-07-24 07:55:00,1.4468,1.4468,1.4462,1.44641,49000001.0
2007-07-24 07:56:00,1.44637,1.44661,1.44635,1.44661,38700000.0
2007-07-24 07:57:00,1.44659,1.4467,1.44644,1.44658,30400000.0
2007-07-24 07:58:00,1.44629,1.44652,1.44616,1.44619,52600000.0
2007-07-24 07:59:00,1.44582,1.44624,1.44582,1.44586,45000000.0
2007-07-24 08:00:00,1.44587,1.44604,1.44583,1.44593,25600000.0
2007-07-24 08:01:00,1.44573,1.44583,1.4456,1.4456,33600000.0
2007-07-24 08:02:00,1.44567,1.44567,1.44545,1.44567,37600000.0
2007-07-24 08:03:00,1.4458,1.44595,1.44564,1.44595,27600000.0
2007-07-24 08:04:00,1.44593,1.44606,1.4457,1.4457,35200000.0
2007-07-24 08:05:00,1.44584,1.44589,1.44581,1.44589,35200000.0
2007-07-24 08:06:00,1.44585,1.44589,1.44565,1.44569,83500000.0
2007-07-24 08:07:00,1.4456,1.44578,1.44547,1.44558,36000001.0
2007-07-24 08:08:00,1.44572,1.44585,1.44566,1.44569,35600000.0
2007-07-24 08:09:00,1.44592,1.44601,1.44577,1.44599,34200000.0
2007-07-24 08:10:00,1.44584,1.44584,1.44558,1.44565,29400000.0
2007-07-24 08:11:00,1.4456,1.44569,1.4456,1.44569,23000000.0
2007-07-24 08:12:00,1.44552,1.44613,1.44539,1.44592,22600000.0
2007-07-24 08:13:00,1.44573,1.44626,1.44573,1.44615,36400000.0
2007-07-24 08:14:00,1.44618,1.44624,1.44605,1.44605,52600000.0
2007-07-24 08:15:00,1.44615,1.4462,1.44606,1.44613,40800000.0
2007-07-24 08:16:00,1.44621,1.44626,1.44569,1.44606,23400000.0
2007-07-24 08:17:00,1.44598,1.44605,1.44574,1.44584,33300000.0
2007-07-24 08:18:00,1.44609,1.44613,1.4459,1.44612,33200000.0
2007-07-24 08:19:00,1.44614,1.44627,1.44597,1.44614,43300000.0
2007-07-24 08:20:00,1.44627,1.44634,1.44611,1.44626,37200000.0
2007-07-24 08:21:00,1.44611,1.44633,1.44597,1.44597,25800000.0
2007-07-24 08:22:00,1.44599,1.44625,1.44599,1.44622,24400000.0
2007-07-24 08:23:00,1.4459,1.44603,1.44568,1.44588,37700001.0
2007-07-24 08:24:00,1.44605,1.44605,1.44561,1.4459,32000000.0
2007-07-24 08:25:00,1.44588,1.44602,1.44572,1.44572,27400000.0
2007-07-24 08:26:00,1.44599,1.44604,1.44575,1.44594,42000000.0
2007-07-24 08:27:00,1.44572,1.44587,1.4457,1.44585,42200000.0
2007-07-24 08:28:00,1.44594,1.44598,1.44585,1.44594,45400000.0
2007-07-24 08:29:00,1.4459,1.44606,1.4459,1.44606,60000001.0
2007-07-24 08:30:00,1.44607,1.44607,1.4456,1.44592,32600000.0
2007-07-24 08:31:00,1.446,1.44618,1.44585,1.44608,30200000.0
2007-07-24 08:32:00,1.446,1.44601,1.44538,1.4456,23200000.0
2007-07-24 08:33:00,1.44559,1.44579,1.4453,1.44544,43600000.0
2007-07-24 08:34:00,1.44565,1.44565,1.44532,1.44556,40000000.0
2007-07-24 08:35:00,1.44555,1.4458,1.44538,1.4458,40800000.0
2007-07-24 08:36:00,1.44593,1.44605,1.44554,1.44577,52200000.0
2007-07-24 08:37:00,1.44602,1.44613,1.44586,1.44605,34400000.0
2007-07-24 08:38:00,1.4462,1.44659,1.4462,1.44636,28800000.0
2007-07-24 08:39:00,1.44639,1.44639,1.44598,1.44626,37800000.0
2007-07-24 08:40:00,1.44613,1.44624,1.44571,1.44624,19200000.0
2007-07-24 08:41:00,1.4462,1.4463,1.44607,1.4463,36800000.0
2007-07-24 08:42:00,1.4464,1.44649,1.44617,1.4463,54200000.0
2007-07-24 08:43:00,1.44635,1.44651,1.44625,1.44625,36400000.0
2007-07-24 08:44:00,1.44628,1.44629,1.4459,1.44617,69499998.0
2007-07-24 08:45:00,1.44619,1.44636,1.44609,1.44609,53400000.0
2007-07-24 08:46:00,1.44638,1.44638,1.44601,1.44608,42600000.0
2007-07-24 08:47:00,1.44612,1.44617,1.44581,1.44581,23400000.0
2007-07-24 08:48:00,1.44608,1.44628,1.44596,1.44609,42000000.0
2007-07-24 08:49:00,1.44579,1.44614,1.44576,1.44605,72900002.0
2007-07-24 08:50:00,1.44577,1.44587,1.44565,1.44587,44700000.0
2007-07-24 08:51:00,1.44592,1.44623,1.44592,1.44594,35400000.0
2007-07-24 08:52:00,1.4462,1.4463,1.44602,1.44608,43800000.0
2007-07-24 08:53:00,1.44615,1.44624,1.44608,1.44611,21600000.0
2007-07-24 08:54:00,1.44603,1.44619,1.44585,1.44595,50800000.0
2007-07-24 08:55:00,1.44594,1.44606,1.44574,1.44584,54700000.0
2007-07-24 08:56:00,1.44595,1.44606,1.44568,1.44577,64200001.0
2007-07-24 08:57:00,1.44574,1.44579,1.44563,1.44566,82500000.0
2007-07-24 08:58:00,1.44579,1.44579,1.44543,1.44579,37600000.0
2007-07-24 08:59:00,1.44552,1.44552,1.4453,1.4453,35500000.0
2007-07-24 09:00:00,1.44529,1.44529,1.4448,1.44518,21800000.0
2007-07-24 09:01:00,1.4451,1.44511,1.44491,1.44506,28600000.0
2007-07-24 09:02:00,1.44512,1.44527,1.44512,1.44526,37000001.0
2007-07-24 09:03:00,1.44499,1.44562,1.44485,1.44485,37800000.0
2007-07-24 09:04:00,1.44517,1.44519,1.44492,1.44492,38500000.0
2007-07-24 09:05:00,1.44512,1.44512,1.44475,1.44507,22000000.0
2007-07-24 09:06:00,1.4449,1.44505,1.4449,1.44498,41400000.0
2007-07-24 09:07:00,1.4448,1.44497,1.44469,1.44469,66700001.0
2007-07-24 09:08:00,1.44491,1.44511,1.44487,1.44503,32600000.0
2007-07-24 09:09:00,1.44498,1.44507,1.44474,1.44477,37100000.0
2007-07-24 09:10:00,1.44459,1.44478,1.44451,1.44467,51800001.0
2007-07-24 09:11:00,1.44472,1.44477,1.44454,1.44469,37400000.0
2007-07-24 09:12:00,1.44471,1.44495,1.44465,1.44495,26800000.0
2007-07-24 09:13:00,1.44451,1.44468,1.44451,1.44466,29600000.0
2007-07-24 09:14:00,1.4445,1.44493,1.4445,1.44493,18800000.0
2007-07-24 09:15:00,1.44461,1.44473,1.44442,1.44447,32600000.0
2007-07-24 09:16:00,1.44437,1.44475,1.44419,1.44469,37500000.0
2007-07-24 09:17:00,1.44475,1.44475,1.44449,1.44466,46400001.0
2007-07-24 09:18:00,1.44465,1.44481,1.44446,1.44453,28700000.0
2007-07-24 09:19:00,1.44421,1.44421,1.44377,1.44401,35000000.0
2007-07-24 09:20:00,1.44412,1.44412,1.44342,1.44342,45700000.0
2007-07-24 09:21:00,1.44372,1.44382,1.4435,1.44356,36100000.0
2007-07-24 09:22:00,1.44354,1.44369,1.44354,1.44368,25600000.0
2007-07-24 09:23:00,1.4435,1.44356,1.44329,1.44329,49400000.0
2007-07-24 09:24:00,1.44352,1.44375,1.44349,1.44374,47000000.0
2007-07-24 09:25:00,1.44373,1.44382,1.44341,1.44355,44100000.0
2007-07-24 09:26:00,1.44351,1.44427,1.44349,1.44417,50700000.0
2007-07-24 09:27:00,1.44421,1.44421,1.44349,1.44363,26000000.0
2007-07-24 09:28:00,1.44348,1.44348,1.44327,1.44344,55000001.0
2007-07-24 09:29:00,1.44351,1.44362,1.44329,1.44352,46500000.0
2007-07-24 09:30:00,1.44346,1.44355,1.44328,1.44349,33800000.0
2007-07-24 09:31:00,1.44366,1.44385,1.44366,1.44376,30400000.0
2007-07-24 09:32:00,1.44401,1.44404,1.44352,1.44382,46000000.0
2007-07-24 09:33:00,1.44391,1.44433,1.44391,1.44433,47800000.0
2007-07-24 09:34:00,1.44455,1.44557,1.44455,1.44557,27800000.0
2007-07-24 09:35:00,1.44556,1.44556,1.44515,1.44537,34200000.0
2007-07-24 09:36:00,1.44522,1.44524,1.44507,1.44507,23000000.0
2007-07-24 09:37:00,1.44494,1.44495,1.44468,1.44468,31500000.0
2007-07-24 09:38:00,1.44439,1.44461,1.44423,1.44441,49400000.0
2007-07-24 09:39:00,1.44441,1.44477,1.4444,1.44456,47800000.0
2007-07-24 09:40:00,1.44461,1.44484,1.44446,1.44466,24700000.0
2007-07-24 09:41:00,1.44474,1.4448,1.44437,1.44449,49600000.0
2007-07-24 09:42:00,1.44441,1.44491,1.44441,1.44466,34800000.0
2007-07-24 09:43:00,1.44461,1.44479,1.44452,1.44456,26800000.0
2007-07-24 09:44:00,1.44442,1.44442,1.44408,1.44409,30200000.0
2007-07-24 09:45:00,1.44413,1.44446,1.44353,1.44353,42100000.0
2007-07-24 09:46:00,1.44389,1.44417,1.44373,1.44401,43800000.0
2007-07-24 09:47:00,1.44389,1.4441,1.44382,1.44406,44900000.0
2007-07-24 09:48:00,1.44411,1.44428,1.44392,1.44428,40000000.0
2007-07-24 09:49:00,1.44401,1.44401,1.4436,1.44379,33000000.0
2007-07-24 09:50:00,1.4439,1.44422,1.4439,1.4441,37600000.0
2007-07-24 09:51:00,1.44401,1.44419,1.44379,1.44405,53000000.0
2007-07-24 09:52:00,1.444,1.44426,1.44376,1.44426,34600000.0
2007-07-24 09:53:00,1.44415,1.44449,1.44409,1.44409,42000000.0
2007-07-24 09:54:00,1.44427,1.44438,1.44397,1.44411,28700000.0
2007-07-24 09:55:00,1.44392,1.44392,1.4433,1.44341,38800000.0
2007-07-24 09:56:00,1.44307,1.44337,1.44307,1.44309,50700000.0
2007-07-24 09:57:00,1.44302,1.44348,1.44301,1.44301,48600000.0
2007-07-24 09:58:00,1.4429,1.44352,1.4429,1.4435,46600000.0
2007-07-24 09:59:00,1.44343,1.44358,1.44332,1.44337,66900000.0
2007-07-24 10:00:00,1.44313,1.44353,1.44292,1.44348,47000000.0
2007-07-24 10:01:00,1.44379,1.44379,1.44343,1.44367,27600000.0
2007-07-24 10:02:00,1.44341,1.44348,1.44313,1.44327,50400001.0
2007-07-24 10:03:00,1.44349,1.44371,1.44333,1.44333,34300000.0
2007-07-24 10:04:00,1.44382,1.44398,1.44326,1.44375,37000000.0
2007-07-24 10:05:00,1.44362,1.44384,1.44322,1.44322,53800001.0
2007-07-24 10:06:00,1.44303,1.44312,1.44281,1.44289,29300000.0
2007-07-24 10:07:00,1.44303,1.44313,1.44289,1.44311,29900000.0
2007-07-24 10:08:00,1.44319,1.44354,1.44315,1.44344,25800000.0
2007-07-24 10:09:00,1.44362,1.44362,1.44333,1.44356,30400000.0
2007-07-24 10:10:00,1.44359,1.44372,1.44329,1.44372,87300000.0
2007-07-24 10:11:00,1.44344,1.44361,1.44317,1.44338,45800000.0
2007-07-24 10:12:00,1.44322,1.44338,1.44258,1.44268,37600000.0
2007-07-24 10:13:00,1.44279,1.44301,1.44257,1.4427,72000001.0
2007-07-24 10:14:00,1.44255,1.44292,1.44247,1.44285,33800000.0
2007-07-24 10:15:00,1.44282,1.44324,1.44282,1.44308,26100000.0
2007-07-24 10:16:00,1.44318,1.44327,1.44286,1.44323,43200001.0
2007-07-24 10:17:00,1.44351,1.44369,1.44322,1.44357,39600000.0
2007-07-24 10:18:00,1.44361,1.44407,1.44361,1.44394,47200000.0
2007-07-24 10:19:00,1.44388,1.44394,1.44371,1.44384,49400000.0
2007-07-24 10:20:00,1.44382,1.44384,1.44356,1.44367,19800000.0
2007-07-24 10:21:00,1.44311,1.44348,1.44311,1.44324,48000000.0
2007-07-24 10:22:00,1.44368,1.4438,1.44316,1.44355,24600000.0
2007-07-24 10:23:00,1.4435,1.44361,1.44338,1.44353,40300000.0
2007-07-24 10:24:00,1.44354,1.44378,1.4434,1.44374,40700000.0
2007-07-24 10:25:00,1.44369,1.44375,1.44358,1.44358,58200000.0
2007-07-24 10:26:00,1.44367,1.4437,1.44346,1.44365,56100000.0
2007-07-24 10:27:00,1.44362,1.44364,1.44315,1.44315,33400000.0
2007-07-24 10:28:00,1.44331,1.44345,1.44326,1.44331,41800001.0
2007-07-24 10:29:00,1.44332,1.44342,1.443,1.44336,40500000.0
2007-07-24 10:30:00,1.44332,1.44343,1.44306,1.44322,63400000.0
2007-07-24 10:31:00,1.44308,1.44347,1.44308,1.44347,52700001.0
2007-07-24 10:32:00,1.44323,1.44363,1.44323,1.44363,49400001.0
2007-07-24 10:33:00,1.44371,1.44376,1.44343,1.44348,44000000.0
2007-07-24 10:34:00,1.44336,1.44336,1.44269,1.44269,100600000.0
2007-07-24 10:35:00,1.44249,1.44249,1.442,1.44206,26700000.0
2007-07-24 10:36:00,1.44219,1.44229,1.44185,1.44185,29000000.0
2007-07-24 10:37:00,1.44205,1.44221,1.44195,1.44201,56400000.0
2007-07-24 10:38:00,1.44225,1.44233,1.44174,1.44215,46400000.0
2007-07-24 10:39:00,1.44201,1.44247,1.44185,1.44237,33100000.0
2007-07-24 10:40:00,1.44232,1.44253,1.4422,1.44237,20200000.0
2007-07-24 10:41:00,1.4425,1.44255,1.44205,1.44255,42000000.0
2007-07-24 10:42:00,1.44252,1.44275,1.44219,1.44253,29600000.0
2007-07-24 10:43:00,1.44265,1.44275,1.44243,1.44243,45600000.0
2007-07-24 10:44:00,1.44232,1.44263,1.44228,1.44263,34000000.0
2007-07-24 10:45:00,1.44223,1.44246,1.44197,1.44197,50200001.0
2007-07-24 10:46:00,1.44242,1.44242,1.44227,1.44229,32600000.0
2007-07-24 10:47:00,1.44249,1.44249,1.44229,1.44229,43700000.0
2007-07-24 10:48:00,1.44219,1.44219,1.44198,1.44206,28200000.0
2007-07-24 10:49:00,1.44211,1.44235,1.44211,1.44221,32600000.0
2007-07-24 10:50:00,1.44233,1.4428,1.44229,1.44274,43600000.0
2007-07-24 10:51:00,1.44278,1.44294,1.44266,1.44266,33800000.0
2007-07-24 10:52:00,1.44282,1.44284,1.44253,1.44267,31200000.0
2007-07-24 10:53:00,1.44264,1.44294,1.4425,1.44274,30400000.0
2007-07-24 10:54:00,1.44294,1.44309,1.44267,1.4427,28200000.0
2007-07-24 10:55:00,1.44291,1.44332,1.44283,1.44332,22400000.0
2007-07-24 10:56:00,1.44311,1.44311,1.44284,1.44303,52500000.0
2007-07-24 10:57:00,1.44304,1.44304,1.44275,1.44278,40100000.0
2007-07-24 10:58:00,1.44264,1.44281,1.44249,1.44253,37400000.0
2007-07-24 10:59:00,1.44273,1.44273,1.44224,1.44224,49300000.0
2007-07-24 11:00:00,1.44262,1.4429,1.44251,1.44259,26500000.0
2007-07-24 11:01:00,1.4425,1.44269,1.44247,1.44262,36500000.0
2007-07-24 11:02:00,1.44277,1.44285,1.44256,1.44266,27800000.0
2007-07-24 11:03:00,1.44268,1.44279,1.44261,1.44261,43500000.0
2007-07-24 11:04:00,1.44268,1.44309,1.44252,1.44309,35400000.0
2007-07-24 11:05:00,1.44309,1.44313,1.44292,1.44301,46700000.0
2007-07-24 11:06:00,1.443,1.443,1.44278,1.44293,49600000.0
2007-07-24 11:07:00,1.44288,1.44289,1.44246,1.44263,50300000.0
2007-07-24 11:08:00,1.44265,1.44267,1.44242,1.4426,23400000.0
2007-07-24 11:09:00,1.44258,1.44278,1.44258,1.44262,29400000.0
2007-07-24 11:10:00,1.44251,1.44264,1.44244,1.44255,47700000.0
2007-07-24 11:11:00,1.44254,1.44282,1.44235,1.44282,52100000.0
2007-07-24 11:12:00,1.4427,1.4429,1.44261,1.4428,39800000.0
2007-07-24 11:13:00,1.44272,1.44288,1.44261,1.44276,55400000.0
2007-07-24 11:14:00,1.4427,1.44285,1.44261,1.44285,24200000.0
2007-07-24 11:15:00,1.443,1.44302,1.44281,1.44302,44800000.0
2007-07-24 11:16:00,1.44313,1.44335,1.44311,1.44335,56000001.0
2007-07-24 11:17:00,1.44336,1.44388,1.44328,1.44381,35600000.0
2007-07-24 11:18:00,1.44366,1.44366,1.44276,1.44276,34400000.0
2007-07-24 11:19:00,1.44297,1.44298,1.44288,1.44293,31800000.0
2007-07-24 11:20:00,1.44284,1.44302,1.44284,1.44288,29400000.0
2007-07-24 11:21:00,1.44283,1.44299,1.44272,1.44277,56200001.0
2007-07-24 11:22:00,1.44276,1.44283,1.44255,1.44268,47800000.0
2007-07-24 11:23:00,1.44269,1.44275,1.4424,1.44257,34600000.0
2007-07-24 11:24:00,1.44275,1.44275,1.44252,1.44272,52400001.0
2007-07-24 11:25:00,1.44273,1.44273,1.44234,1.44258,83800001.0
2007-07-24 11:26:00,1.44235,1.44264,1.44232,1.44264,45000000.0
2007-07-24 11:27:00,1.44264,1.44299,1.44235,1.44299,43400000.0
2007-07-24 11:28:00,1.44285,1.44305,1.44285,1.44303,41400000.0
2007-07-24 11:29:00,1.44317,1.44325,1.4431,1.44311,36500000.0
2007-07-24 11:30:00,1.44296,1.44316,1.44283,1.44316,29200000.0
2007-07-24 11:31:00,1.44322,1.44322,1.44298,1.44315,55000001.0
2007-07-24 11:32:00,1.44303,1.44329,1.44303,1.44304,44800000.0
2007-07-24 11:33:00,1.44303,1.44324,1.44302,1.44324,62600000.0
2007-07-24 11:34:00,1.44286,1.44319,1.44274,1.44319,37600000.0
2007-07-24 11:35:00,1.44318,1.44335,1.44311,1.44335,44800000.0
2007-07-24 11:36:00,1.44338,1.44342,1.44322,1.44342,27000000.0
2007-07-24 11:37:00,1.44337,1.44345,1.44323,1.4434,30700000.0
2007-07-24 11:38:00,1.44336,1.44336,1.4431,1.44316,36800001.0
2007-07-24 11:39:00,1.44319,1.44329,1.44304,1.44313,44200000.0
2007-07-24 11:40:00,1.44326,1.4434,1.44315,1.44336,33000000.0
2007-07-24 11:41:00,1.44313,1.44318,1.44311,1.44314,43900000.0
2007-07-24 11:42:00,1.44332,1.44367,1.44332,1.44362,25800000.0
2007-07-24 11:43:00,1.44397,1.44425,1.44395,1.44417,31600000.0
2007-07-24 11:44:00,1.44428,1.44428,1.44405,1.44414,36100000.0
2007-07-24 11:45:00,1.44443,1.44443,1.44416,1.44442,34900000.0
2007-07-24 11:46:00,1.44435,1.44435,1.44399,1.44407,22800000.0
2007-07-24 11:47:00,1.44396,1.44396,1.44336,1.44336,42900000.0
2007-07-24 11:48:00,1.44329,1.44357,1.44329,1.44336,41000000.0
2007-07-24 11:49:00,1.44367,1.44399,1.44347,1.44399,38000000.0
2007-07-24 11:50:00,1.44396,1.44396,1.4437,1.4437,35400000.0
2007-07-24 11:51:00,1.44391,1.44414,1.44391,1.44402,46400000.0
2007-07-24 11:52:00,1.44389,1.44389,1.44365,1.44372,54500000.0
2007-07-24 11:53:00,1.44369,1.44398,1.44369,1.44391,67000002.0
2007-07-24 11:54:00,1.44404,1.44406,1.44384,1.44394,26000000.0
2007-07-24 11:55:00,1.44377,1.44402,1.4437,1.44379,47000001.0
2007-07-24 11:56:00,1.44376,1.444,1.44369,1.44384,23800000.0
2007-07-24 11:57:00,1.44384,1.44391,1.44362,1.44389,31000000.0
2007-07-24 11:58:00,1.44398,1.4441,1.44374,1.44377,40000000.0
2007-07-24 11:59:00,1.44384,1.44389,1.44361,1.44378,32200000.0
2007-07-24 12:00:00,1.44378,1.44388,1.44372,1.44388,25400000.0
2007-07-24 12:01:00,1.44389,1.44389,1.44364,1.44382,36800000.0
2007-07-24 12:02:00,1.44398,1.44409,1.4438,1.44394,50000000.0
2007-07-24 12:03:00,1.44411,1.44423,1.44372,1.44372,31000000.0
2007-07-24 12:04:00,1.44393,1.44403,1.44369,1.44397,51300001.0
2007-07-24 12:05:00,1.44365,1.44381,1.44361,1.44381,67100000.0
2007-07-24 12:06:00,1.44376,1.44391,1.44365,1.44369,51400000.0
2007-07-24 12:07:00,1.44376,1.44393,1.44369,1.44388,41200000.0
2007-07-24 12:08:00,1.44382,1.44398,1.44374,1.4439,24200000.0
2007-07-24 12:09:00,1.44388,1.44388,1.44371,1.44371,27800000.0
2007-07-24 12:10:00,1.44379,1.44395,1.44366,1.4437,57200000.0
2007-07-24 12:11:00,1.44381,1.44395,1.44365,1.44393,46200000.0
2007-07-24 12:12:00,1.44397,1.44397,1.44349,1.44369,43800000.0
2007-07-24 12:13:00,1.44363,1.44379,1.44358,1.44358,44000000.0
2007-07-24 12:14:00,1.44357,1.44385,1.44357,1.4437,54000000.0
2007-07-24 12:15:00,1.44377,1.44378,1.44338,1.44367,33400000.0
2007-07-24 12:16:00,1.4434,1.44364,1.44316,1.44328,63200001.0
2007-07-24 12:17:00,1.44317,1.4432,1.44285,1.44312,34400000.0
2007-07-24 12:18:00,1.44306,1.44306,1.44257,1.44301,29400000.0
2007-07-24 12:19:00,1.44291,1.44318,1.44289,1.44313,42500000.0
2007-07-24 12:20:00,1.44289,1.44313,1.44288,1.44313,35600000.0
2007-07-24 12:21:00,1.4431,1.4431,1.44288,1.443,29000000.0
2007-07-24 12:22:00,1.44307,1.44308,1.44279,1.44302,35800000.0
2007-07-24 12:23:00,1.44278,1.44303,1.44276,1.44291,63700000.0
2007-07-24 12:24:00,1.44251,1.44279,1.4424,1.44257,34800000.0
2007-07-24 12:25:00,1.44244,1.44269,1.44244,1.44254,27800000.0
2007-07-24 12:26:00,1.44273,1.44291,1.44244,1.44281,39800000.0
2007-07-24 12:27:00,1.44263,1.44266,1.44233,1.44237,49400001.0
2007-07-24 12:28:00,1.44236,1.44243,1.44223,1.44235,35300000.0
2007-07-24 12:29:00,1.44234,1.44234,1.44199,1.44225,39000000.0
2007-07-24 12:30:00,1.44211,1.44233,1.44211,1.44233,36400000.0
2007-07-24 12:31:00,1.44242,1.44257,1.44235,1.4425,34600000.0
2007-07-24 12:32:00,1.44263,1.44263,1.44224,1.44224,34000000.0
2007-07-24 12:33:00,1.44236,1.44246,1.44225,1.44245,27400000.0
2007-07-24 12:34:00,1.44238,1.44264,1.44221,1.4423,35400000.0
2007-07-24 12:35:00,1.44246,1.44262,1.44233,1.44262,33300000.0
2007-07-24 12:36:00,1.44258,1.44269,1.44245,1.44267,40200000.0
2007-07-24 12:37:00,1.44255,1.44275,1.44239,1.44248,33000000.0
2007-07-24 12:38:00,1.44265,1.44286,1.44256,1.44286,30400000.0
2007-07-24 12:39:00,1.44299,1.44312,1.44289,1.44289,31500000.0
2007-07-24 12:40:00,1.4429,1.44306,1.4429,1.44306,54500001.0
2007-07-24 12:41:00,1.44305,1.44305,1.4426,1.44289,34600000.0
2007-07-24 12:42:00,1.44279,1.44279,1.44253,1.44267,54800000.0
2007-07-24 12:43:00,1.44261,1.44272,1.44259,1.44271,25200000.0
2007-07-24 12:44:00,1.44266,1.44274,1.44226,1.44272,53300000.0
2007-07-24 12:45:00,1.44268,1.44297,1.44268,1.44273,44000000.0
2007-07-24 12:46:00,1.44291,1.44295,1.44279,1.44294,31800000.0
2007-07-24 12:47:00,1.44276,1.44283,1.44261,1.44261,24200000.0
2007-07-24 12:48:00,1.44269,1.44299,1.44269,1.44283,26200000.0
2007-07-24 12:49:00,1.44268,1.44301,1.44268,1.44301,36200000.0
2007-07-24 12:50:00,1.44312,1.44325,1.44299,1.44315,23000000.0
2007-07-24 12:51:00,1.44313,1.44313,1.44268,1.44297,37000000.0
2007-07-24 12:52:00,1.44303,1.44307,1.44265,1.44307,34400000.0
2007-07-24 12:53:00,1.44289,1.44303,1.44253,1.44293,42800000.0
2007-07-24 12:54:00,1.44295,1.44317,1.44295,1.44313,20800000.0
2007-07-24 12:55:00,1.44314,1.44314,1.44276,1.44276,44400000.0
2007-07-24 12:56:00,1.44285,1.44348,1.44285,1.44346,42400000.0
2007-07-24 12:57:00,1.44352,1.44352,1.4433,1.44343,33700000.0
2007-07-24 12:58:00,1.44319,1.44332,1.44313,1.4433,30400000.0
2007-07-24 12:59:00,1.44299,1.44416,1.44299,1.44416,55200000.0
2007-07-24 13:00:00,1.44437,1.44444,1.44335,1.44337,28000000.0
2007-07-24 13:01:00,1.44331,1.44353,1.44327,1.44327,51600000.0
2007-07-24 13:02:00,1.44341,1.44362,1.44333,1.44362,30600000.0
2007-07-24 13:03:00,1.4436,1.44361,1.44343,1.44347,35800000.0
2007-07-24 13:04:00,1.44321,1.44353,1.44321,1.44347,34800000.0
2007-07-24 13:05:00,1.44305,1.4435,1.44305,1.44348,30200000.0
2007-07-24 13:06:00,1.44327,1.44359,1.4432,1.44359,40100000.0
2007-07-24 13:07:00,1.44373,1.44384,1.4435,1.44371,36400000.0
2007-07-24 13:08:00,1.44382,1.44405,1.44382,1.44405,58500001.0
2007-07-24 13:09:00,1.44414,1.44415,1.4439,1.4439,38800000.0
2007-07-24 13:10:00,1.44391,1.44412,1.44388,1.444,51300000.0
2007-07-24 13:11:00,1.44407,1.44407,1.44379,1.44395,52900001.0
2007-07-24 13:12:00,1.44395,1.44405,1.44375,1.44385,45000000.0
2007-07-24 13:13:00,1.44385,1.44406,1.44385,1.44406,31200000.0
2007-07-24 13:14:00,1.44378,1.44378,1.44331,1.44346,43700000.0
2007-07-24 13:15:00,1.44346,1.44366,1.44339,1.44353,52300000.0
2007-07-24 13:16:00,1.44357,1.44368,1.44343,1.44345,37200000.0
2007-07-24 13:17:00,1.44301,1.44366,1.44301,1.44351,56400000.0
2007-07-24 13:18:00,1.44369,1.44378,1.44359,1.44378,38600000.0
2007-07-24 13:19:00,1.4437,1.44376,1.44352,1.44372,27000000.0
2007-07-24 13:20:00,1.44375,1.44386,1.44333,1.44363,31000000.0
2007-07-24 13:21:00,1.44381,1.44381,1.44345,1.44375,43700000.0
2007-07-24 13:22:00,1.44371,1.44378,1.44355,1.44378,32800000.0
2007-07-24 13:23:00,1.44312,1.44368,1.44312,1.44368,45100000.0
2007-07-24 13:24:00,1.44363,1.44378,1.44354,1.44378,42200000.0
2007-07-24 13:25:00,1.44363,1.44369,1.44354,1.44361,38600000.0
2007-07-24 13:26:00,1.4436,1.44384,1.44343,1.44348,37200000.0
2007-07-24 13:27:00,1.44355,1.44382,1.44355,1.44377,24600000.0
2007-07-24 13:28:00,1.4438,1.44412,1.44377,1.44385,25200000.0
2007-07-24 13:29:00,1.44414,1.44431,1.44358,1.44431,59400000.0
2007-07-24 13:30:00,1.44426,1.44437,1.44403,1.44415,43900000.0
2007-07-24 13:31:00,1.44412,1.4445,1.44379,1.4445,55200000.0
2007-07-24 13:32:00,1.44451,1.44451,1.44393,1.44422,440900000.0
2007-07-24 13:33:00,1.44411,1.44424,1.44404,1.44412,568100001.0
2007-07-24 13:34:00,1.44409,1.44442,1.44404,1.44421,577500002.0
2007-07-24 13:35:00,1.44408,1.44452,1.44408,1.44447,424800002.0
2007-07-24 13:36:00,1.44447,1.44472,1.44414,1.44456,186200000.0
2007-07-24 13:37:00,1.44452,1.44495,1.44446,1.44464,592100001.0
2007-07-24 13:38:00,1.44448,1.44459,1.44434,1.44435,356200001.0
2007-07-24 13:39:00,1.44428,1.44468,1.44427,1.44467,242400002.0
2007-07-24 13:40:00,1.44475,1.44521,1.44473,1.44494,452000003.0
2007-07-24 13:41:00,1.44505,1.44538,1.44491,1.44538,416900000.0
2007-07-24 13:42:00,1.44544,1.44577,1.4453,1.4454,643900002.0
2007-07-24 13:43:00,1.44531,1.44541,1.44517,1.44532,240100000.0
2007-07-24 13:44:00,1.44541,1.4456,1.44512,1.44531,368700002.0
2007-07-24 13:45:00,1.44524,1.44534,1.44517,1.44523,232900000.0
2007-07-24 13:46:00,1.4453,1.4453,1.44504,1.44507,184300000.0
2007-07-24 13:47:00,1.4452,1.44562,1.44511,1.4455,251800000.0
2007-07-24 13:48:00,1.44562,1.44562,1.44531,1.44538,101300000.0
2007-07-24 13:49:00,1.44505,1.44505,1.4448,1.44491,228900000.0
2007-07-24 13:50:00,1.44502,1.44532,1.44499,1.44503,157100000.0
2007-07-24 13:51:00,1.44499,1.44536,1.44493,1.44503,377100001.0
2007-07-24 13:52:00,1.44517,1.44544,1.44507,1.44534,317800001.0
2007-07-24 13:53:00,1.44526,1.44539,1.44511,1.44534,382700000.0
2007-07-24 13:54:00,1.44515,1.44515,1.44462,1.44478,345900001.0
2007-07-24 13:55:00,1.44472,1.44483,1.44451,1.44454,413000001.0
2007-07-24 13:56:00,1.44455,1.44489,1.44455,1.44481,452400000.0
2007-07-24 13:57:00,1.44486,1.44534,1.44486,1.44523,282000001.0
2007-07-24 13:58:00,1.44541,1.44579,1.44532,1.44545,395900001.0
2007-07-24 13:59:00,1.44568,1.44571,1.44552,1.44554,288400001.0
2007-07-24 14:00:00,1.44563,1.44571,1.44542,1.44542,439300001.0
2007-07-24 14:01:00,1.44562,1.446,1.44556,1.44585,210500000.0
2007-07-24 14:02:00,1.44605,1.44626,1.44591,1.44615,331800001.0
2007-07-24 14:03:00,1.4461,1.4461,1.44541,1.4456,384700000.0
2007-07-24 14:04:00,1.44552,1.44559,1.44515,1.44532,329500000.0
2007-07-24 14:05:00,1.44522,1.44548,1.44503,1.44531,426900003.0
2007-07-24 14:06:00,1.44556,1.44585,1.44548,1.44571,529200000.0
2007-07-24 14:07:00,1.44565,1.44576,1.44541,1.44554,431500000.0
2007-07-24 14:08:00,1.44566,1.44587,1.44566,1.44586,292600000.0
2007-07-24 14:09:00,1.44578,1.44583,1.44559,1.44575,287500000.0
2007-07-24 14:10:00,1.44571,1.44584,1.44558,1.44571,203700000.0
2007-07-24 14:11:00,1.44572,1.44574,1.44559,1.44574,248400000.0
2007-07-24 14:12:00,1.44573,1.44595,1.44557,1.44566,480000001.0
2007-07-24 14:13:00,1.44572,1.44588,1.44557,1.44559,409200000.0
2007-07-24 14:14:00,1.44542,1.4458,1.44522,1.44546,494100000.0
2007-07-24 14:15:00,1.44539,1.44551,1.44486,1.44511,259600000.0
2007-07-24 14:16:00,1.44503,1.44517,1.44503,1.44507,186600000.0
2007-07-24 14:17:00,1.44513,1.44533,1.44513,1.4452,192200001.0
2007-07-24 14:18:00,1.44511,1.44533,1.44499,1.44533,247800001.0
2007-07-24 14:19:00,1.44528,1.44554,1.44503,1.44522,480700002.0
2007-07-24 14:20:00,1.44529,1.44534,1.44478,1.44488,278800001.0
2007-07-24 14:21:00,1.44485,1.44532,1.44485,1.44499,480300003.0
2007-07-24 14:22:00,1.44501,1.44508,1.44487,1.44487,493400001.0
2007-07-24 14:23:00,1.44492,1.4451,1.44482,1.445,527900003.0
2007-07-24 14:24:00,1.445,1.44519,1.44491,1.44503,364500001.0
2007-07-24 14:25:00,1.445,1.44544,1.445,1.44534,302200000.0
2007-07-24 14:26:00,1.44533,1.44543,1.44523,1.44525,451100002.0
2007-07-24 14:27:00,1.44533,1.44541,1.44517,1.44527,209600000.0
2007-07-24 14:28:00,1.44526,1.44541,1.44508,1.44526,534300000.0
2007-07-24 14:29:00,1.44536,1.44564,1.44523,1.44555,567700000.0
2007-07-24 14:30:00,1.44499,1.44499,1.43792,1.43792,665399998.0
2007-07-24 14:31:00,1.438,1.438,1.43535,1.43539,458200000.0
2007-07-24 14:32:00,1.43533,1.43654,1.43533,1.4365,286700000.0
2007-07-24 14:33:00,1.43708,1.43781,1.43708,1.43725,233400001.0
2007-07-24 14:34:00,1.43711,1.43793,1.43674,1.43793,172300000.0
2007-07-24 14:35:00,1.4379,1.43801,1.437,1.43719,244300000.0
2007-07-24 14:36:00,1.43728,1.43766,1.4371,1.43733,286500000.0
2007-07-24 14:37:00,1.43738,1.43745,1.43647,1.43652,232000000.0
2007-07-24 14:38:00,1.43656,1.43715,1.43643,1.43706,175300000.0
2007-07-24 14:39:00,1.43743,1.43751,1.43705,1.43726,156400000.0
2007-07-24 14:40:00,1.43729,1.43787,1.43709,1.43766,291500000.0
2007-07-24 14:41:00,1.43765,1.43786,1.43727,1.43737,377400002.0
2007-07-24 14:42:00,1.43743,1.43775,1.43722,1.43748,110600000.0
2007-07-24 14:43:00,1.43741,1.43764,1.43709,1.43715,110700000.0
2007-07-24 14:44:00,1.43708,1.43711,1.4363,1.43673,391600001.0
2007-07-24 14:45:00,1.43665,1.43665,1.43573,1.43574,302200000.0
2007-07-24 14:46:00,1.43587,1.43618,1.43583,1.43597,271100000.0
2007-07-24 14:47:00,1.43584,1.43584,1.43484,1.43551,309100001.0
2007-07-24 14:48:00,1.43529,1.43539,1.43459,1.4347,390500000.0
2007-07-24 14:49:00,1.43439,1.43472,1.43439,1.43467,135600000.0
2007-07-24 14:50:00,1.43491,1.43555,1.43491,1.43549,274000000.0
2007-07-24 14:51:00,1.43559,1.43574,1.43533,1.43541,221400000.0
2007-07-24 14:52:00,1.43536,1.4356,1.43536,1.43549,271400000.0
2007-07-24 14:53:00,1.43549,1.4355,1.43507,1.43534,390400002.0
2007-07-24 14:54:00,1.43534,1.43626,1.4352,1.43619,154000000.0
2007-07-24 14:55:00,1.43628,1.43674,1.43622,1.43653,223600000.0
2007-07-24 14:56:00,1.43649,1.43678,1.4359,1.4359,386000001.0
2007-07-24 14:57:00,1.43569,1.43569,1.43508,1.43546,371600000.0
2007-07-24 14:58:00,1.43559,1.43594,1.43528,1.43574,302700001.0
2007-07-24 14:59:00,1.43583,1.43583,1.43524,1.4355,233100001.0
2007-07-24 15:00:00,1.43564,1.43586,1.43531,1.43568,747900004.0
2007-07-24 15:01:00,1.4358,1.43584,1.43542,1.43542,296000000.0
2007-07-24 15:02:00,1.43537,1.43568,1.43507,1.43531,507300002.0
2007-07-24 15:03:00,1.43525,1.43564,1.43519,1.43551,425900001.0
2007-07-24 15:04:00,1.43541,1.43629,1.43541,1.43629,444300003.0
2007-07-24 15:05:00,1.43637,1.43655,1.43613,1.43613,408800002.0
2007-07-24 15:06:00,1.43615,1.43628,1.43586,1.43606,254600000.0
2007-07-24 15:07:00,1.43598,1.43602,1.43538,1.43542,338300001.0
2007-07-24 15:08:00,1.43528,1.43558,1.4352,1.43534,457800002.0
2007-07-24 15:09:00,1.43548,1.43581,1.4354,1.43572,501500000.0
2007-07-24 15:10:00,1.4357,1.43584,1.4355,1.43567,597600003.0
2007-07-24 15:11:00,1.43557,1.43557,1.43497,1.43513,422800001.0
2007-07-24 15:12:00,1.43504,1.43514,1.43475,1.4349,401600002.0
2007-07-24 15:13:00,1.4349,1.43542,1.4349,1.43539,448100002.0
2007-07-24 15:14:00,1.43542,1.43556,1.43507,1.43543,471000000.0
2007-07-24 15:15:00,1.43532,1.43545,1.43505,1.43524,417600000.0
2007-07-24 15:16:00,1.43523,1.4354,1.43501,1.43522,545300003.0
2007-07-24 15:17:00,1.4353,1.43539,1.43507,1.43521,351200000.0
2007-07-24 15:18:00,1.43506,1.43506,1.43442,1.43455,230400000.0
2007-07-24 15:19:00,1.43453,1.43473,1.43427,1.43427,522600002.0
2007-07-24 15:20:00,1.43434,1.43446,1.43418,1.43436,479200000.0
2007-07-24 15:21:00,1.4345,1.43477,1.4344,1.43453,720300003.0
2007-07-24 15:22:00,1.43467,1.43506,1.43467,1.43499,526400000.0
2007-07-24 15:23:00,1.43474,1.43479,1.43448,1.43455,408600001.0
2007-07-24 15:24:00,1.43464,1.43474,1.4343,1.43457,634600003.0
2007-07-24 15:25:00,1.4348,1.43519,1.43467,1.43499,613800001.0
2007-07-24 15:26:00,1.43511,1.43542,1.43497,1.43521,755100001.0
2007-07-24 15:27:00,1.43519,1.43537,1.43499,1.4351,630100003.0
2007-07-24 15:28:00,1.43515,1.43539,1.43493,1.43524,630200001.0
2007-07-24 15:29:00,1.43521,1.43544,1.43509,1.43522,608100000.0
2007-07-24 15:30:00,1.43514,1.43537,1.43482,1.43513,728500003.0
2007-07-24 15:31:00,1.43529,1.43574,1.43498,1.43513,542000000.0
2007-07-24 15:32:00,1.43512,1.43568,1.43503,1.43568,454600000.0
2007-07-24 15:33:00,1.43591,1.43625,1.43578,1.43616,495400000.0
2007-07-24 15:34:00,1.43613,1.4362,1.43575,1.43601,411500001.0
2007-07-24 15:35:00,1.43594,1.43611,1.43571,1.43581,633100002.0
2007-07-24 15:36:00,1.43605,1.43639,1.436,1.4361,377700000.0
2007-07-24 15:37:00,1.4361,1.43641,1.4361,1.43628,308600000.0
2007-07-24 15:38:00,1.43631,1.43633,1.43579,1.436,457000001.0
2007-07-24 15:39:00,1.43585,1.43609,1.43575,1.43582,416900000.0
2007-07-24 15:40:00,1.43586,1.43663,1.43586,1.43663,422600000.0
2007-07-24 15:41:00,1.43664,1.43671,1.43637,1.43668,307300001.0
2007-07-24 15:42:00,1.43675,1.43677,1.43646,1.43649,221900001.0
2007-07-24 15:43:00,1.43639,1.43662,1.43619,1.43634,386100000.0
2007-07-24 15:44:00,1.43633,1.43633,1.43598,1.43607,325500001.0
2007-07-24 15:45:00,1.43619,1.43652,1.43614,1.43622,711299998.0
2007-07-24 15:46:00,1.43603,1.43611,1.43563,1.43573,544300000.0
2007-07-24 15:47:00,1.43559,1.43559,1.43471,1.43501,232500001.0
2007-07-24 15:48:00,1.43483,1.43513,1.43469,1.43512,219600002.0
2007-07-24 15:49:00,1.43535,1.43562,1.43519,1.43551,333300000.0
2007-07-24 15:50:00,1.43557,1.43566,1.43515,1.43515,365600000.0
2007-07-24 15:51:00,1.43512,1.43541,1.43507,1.4351,507300000.0
2007-07-24 15:52:00,1.43519,1.43542,1.43509,1.43529,406500002.0
2007-07-24 15:53:00,1.43529,1.4354,1.43497,1.43497,436700001.0
2007-07-24 15:54:00,1.43524,1.43561,1.43524,1.43557,331700001.0
2007-07-24 15:55:00,1.43547,1.43575,1.43521,1.43534,345500000.0
2007-07-24 15:56:00,1.43529,1.43532,1.43426,1.43447,379900001.0
2007-07-24 15:57:00,1.4344,1.43563,1.4344,1.43539,379700002.0
2007-07-24 15:58:00,1.4354,1.4354,1.43496,1.43528,441700002.0
2007-07-24 15:59:00,1.43519,1.43549,1.4351,1.43536,476500001.0
2007-07-24 16:00:00,1.43505,1.43553,1.43505,1.43527,459200001.0
2007-07-24 16:01:00,1.43519,1.43559,1.43519,1.43559,451300000.0
2007-07-24 16:02:00,1.43554,1.43564,1.43529,1.43551,467200000.0
2007-07-24 16:03:00,1.43539,1.43598,1.43537,1.43568,456300001.0
2007-07-24 16:04:00,1.43563,1.43602,1.43563,1.43593,511100002.0
2007-07-24 16:05:00,1.43573,1.43577,1.43543,1.43545,386600001.0
2007-07-24 16:06:00,1.43548,1.43552,1.43522,1.43534,171300000.0
2007-07-24 16:07:00,1.43555,1.43584,1.43555,1.43565,241500000.0
2007-07-24 16:08:00,1.4355,1.43563,1.43541,1.4355,173200001.0
2007-07-24 16:09:00,1.43523,1.43543,1.43509,1.43518,334800001.0
2007-07-24 16:10:00,1.43508,1.43529,1.43495,1.43529,416700003.0
2007-07-24 16:11:00,1.43506,1.43525,1.43483,1.43519,543300000.0
2007-07-24 16:12:00,1.43519,1.43519,1.43487,1.43498,517700000.0
2007-07-24 16:13:00,1.43483,1.435,1.43472,1.43488,480700002.0
2007-07-24 16:14:00,1.43478,1.43507,1.43464,1.43488,566800001.0
2007-07-24 16:15:00,1.43466,1.43497,1.43459,1.43469,619400000.0
2007-07-24 16:16:00,1.43454,1.43477,1.43452,1.43458,620000002.0
2007-07-24 16:17:00,1.4346,1.43466,1.43414,1.43458,636500000.0
2007-07-24 16:18:00,1.43463,1.43507,1.43453,1.43472,748200001.0
2007-07-24 16:19:00,1.4348,1.4349,1.43448,1.43476,631900001.0
2007-07-24 16:20:00,1.43466,1.4349,1.43451,1.43462,711500002.0
2007-07-24 16:21:00,1.43471,1.43506,1.43469,1.4347,506500000.0
2007-07-24 16:22:00,1.43476,1.43496,1.43465,1.43473,457000001.0
2007-07-24 16:23:00,1.4347,1.43486,1.43457,1.43467,524700000.0
2007-07-24 16:24:00,1.43471,1.43499,1.43454,1.4347,518800002.0
2007-07-24 16:25:00,1.43471,1.43482,1.43446,1.43456,643300001.0
2007-07-24 16:26:00,1.43485,1.435,1.43471,1.43483,449000000.0
2007-07-24 16:27:00,1.43469,1.4348,1.43446,1.43456,459100002.0
2007-07-24 16:28:00,1.43446,1.43478,1.43444,1.43456,534800001.0
2007-07-24 16:29:00,1.43472,1.43504,1.43471,1.43493,414100002.0
2007-07-24 16:30:00,1.435,1.43516,1.4348,1.43497,460400001.0
2007-07-24 16:31:00,1.4348,1.43507,1.4348,1.43482,382100000.0
2007-07-24 16:32:00,1.4348,1.43505,1.4347,1.4349,642800001.0
2007-07-24 16:33:00,1.43489,1.43489,1.43432,1.43452,556700000.0
2007-07-24 16:34:00,1.43459,1.43477,1.43446,1.43457,428300001.0
2007-07-24 16:35:00,1.43449,1.43474,1.43438,1.43459,439700000.0
2007-07-24 16:36:00,1.43462,1.43463,1.43427,1.43462,478700001.0
2007-07-24 16:37:00,1.43464,1.43466,1.43419,1.43432,586600000.0
2007-07-24 16:38:00,1.43455,1.43479,1.4344,1.43458,549400001.0
2007-07-24 16:39:00,1.43441,1.43458,1.4343,1.4343,578900000.0
2007-07-24 16:40:00,1.43412,1.43493,1.43412,1.43493,376600000.0
2007-07-24 16:41:00,1.43508,1.43524,1.43482,1.43489,376100002.0
2007-07-24 16:42:00,1.435,1.43514,1.43491,1.43498,388800001.0
2007-07-24 16:43:00,1.43494,1.43498,1.43456,1.43487,426200000.0
2007-07-24 16:44:00,1.43488,1.43499,1.43457,1.43457,537900001.0
2007-07-24 16:45:00,1.43453,1.43473,1.43448,1.43472,481300000.0
2007-07-24 16:46:00,1.43489,1.43513,1.43477,1.43506,316500000.0
2007-07-24 16:47:00,1.4349,1.43496,1.43466,1.43479,542900001.0
2007-07-24 16:48:00,1.43486,1.43515,1.43481,1.43497,568300001.0
2007-07-24 16:49:00,1.43503,1.43515,1.43489,1.43495,476900001.0
2007-07-24 16:50:00,1.43477,1.4351,1.43473,1.43486,441600003.0
2007-07-24 16:51:00,1.43484,1.43491,1.4345,1.43456,325200001.0
2007-07-24 16:52:00,1.43452,1.43482,1.43447,1.43471,298200001.0
2007-07-24 16:53:00,1.43491,1.43499,1.43467,1.43484,643700000.0
2007-07-24 16:54:00,1.43475,1.435,1.43454,1.43497,560400001.0
2007-07-24 16:55:00,1.4352,1.43537,1.43491,1.43492,555700001.0
2007-07-24 16:56:00,1.43482,1.43485,1.43444,1.43464,255700001.0
2007-07-24 16:57:00,1.43461,1.43488,1.43443,1.43488,513900001.0
2007-07-24 16:58:00,1.43489,1.43515,1.43461,1.43479,495400001.0
2007-07-24 16:59:00,1.4349,1.4353,1.43484,1.43484,519800000.0
2007-07-24 17:00:00,1.43474,1.43511,1.4346,1.4346,854000003.0
2007-07-24 17:01:00,1.43457,1.43464,1.43412,1.43412,443700000.0
2007-07-24 17:02:00,1.43416,1.43455,1.43408,1.43455,367700000.0
2007-07-24 17:03:00,1.4345,1.4347,1.43441,1.43452,509300001.0
2007-07-24 17:04:00,1.43442,1.4348,1.43439,1.4348,448500001.0
2007-07-24 17:05:00,1.43453,1.43465,1.43436,1.43449,401300000.0
2007-07-24 17:06:00,1.43437,1.43449,1.43422,1.43427,369800000.0
2007-07-24 17:07:00,1.43426,1.43459,1.43423,1.43427,307400000.0
2007-07-24 17:08:00,1.43449,1.43458,1.43418,1.43426,556400000.0
2007-07-24 17:09:00,1.43457,1.43457,1.43419,1.43429,476400000.0
2007-07-24 17:10:00,1.43434,1.4346,1.4343,1.43435,395500001.0
2007-07-24 17:11:00,1.43449,1.43468,1.43442,1.43461,486300000.0
2007-07-24 17:12:00,1.43458,1.43467,1.43447,1.43462,450500000.0
2007-07-24 17:13:00,1.43445,1.43461,1.43426,1.43461,288500000.0
2007-07-24 17:14:00,1.43465,1.43472,1.43439,1.43466,499700001.0
2007-07-24 17:15:00,1.43462,1.43498,1.4344,1.43462,546700000.0
2007-07-24 17:16:00,1.43448,1.43468,1.43426,1.43444,432000002.0
2007-07-24 17:17:00,1.4343,1.43444,1.43418,1.43426,371400000.0
2007-07-24 17:18:00,1.43438,1.43456,1.43409,1.43431,669900001.0
2007-07-24 17:19:00,1.43413,1.43426,1.43402,1.43416,329200001.0
2007-07-24 17:20:00,1.43416,1.43428,1.434,1.43412,437800000.0
2007-07-24 17:21:00,1.43407,1.43431,1.43404,1.43431,402500000.0
2007-07-24 17:22:00,1.4343,1.43444,1.43412,1.43433,630400001.0
2007-07-24 17:23:00,1.43426,1.43434,1.434,1.43411,551600003.0
2007-07-24 17:24:00,1.43406,1.43448,1.43406,1.4343,525400000.0
2007-07-24 17:25:00,1.43427,1.43449,1.43415,1.4342,421800001.0
2007-07-24 17:26:00,1.4343,1.43438,1.43405,1.43428,573900001.0
2007-07-24 17:27:00,1.43417,1.43449,1.43401,1.43401,543200001.0
2007-07-24 17:28:00,1.43418,1.43445,1.43413,1.4342,518300000.0
2007-07-24 17:29:00,1.43423,1.43436,1.43397,1.43413,717100002.0
2007-07-24 17:30:00,1.43418,1.43418,1.43385,1.43395,517900000.0
2007-07-24 17:31:00,1.43386,1.43386,1.43326,1.43346,692500001.0
2007-07-24 17:32:00,1.43306,1.43314,1.43288,1.43296,480800001.0
2007-07-24 17:33:00,1.43289,1.43313,1.43277,1.433,507100000.0
2007-07-24 17:34:00,1.43299,1.43299,1.43266,1.43295,377900001.0
2007-07-24 17:35:00,1.43276,1.43291,1.43239,1.43259,399000001.0
2007-07-24 17:36:00,1.43252,1.43285,1.43243,1.43255,514000003.0
2007-07-24 17:37:00,1.43251,1.43284,1.43248,1.43276,347700000.0
2007-07-24 17:38:00,1.43275,1.4331,1.43275,1.43287,370200000.0
2007-07-24 17:39:00,1.43297,1.43328,1.43297,1.43327,541700002.0
2007-07-24 17:40:00,1.43316,1.43316,1.43287,1.43303,338800000.0
2007-07-24 17:41:00,1.43295,1.43299,1.43278,1.4329,416800002.0
2007-07-24 17:42:00,1.43291,1.43323,1.43272,1.4331,311300000.0
2007-07-24 17:43:00,1.43299,1.4331,1.43278,1.43292,409600001.0
2007-07-24 17:44:00,1.43262,1.43286,1.43256,1.43262,413700002.0
2007-07-24 17:45:00,1.43252,1.43282,1.43235,1.43282,499000000.0
2007-07-24 17:46:00,1.43284,1.43291,1.43253,1.43279,511000000.0
2007-07-24 17:47:00,1.43282,1.43282,1.43248,1.43272,554500001.0
2007-07-24 17:48:00,1.43275,1.43289,1.4327,1.43286,386700001.0
2007-07-24 17:49:00,1.43273,1.43288,1.43262,1.43278,359100002.0
2007-07-24 17:50:00,1.43286,1.43296,1.43257,1.43294,476200000.0
2007-07-24 17:51:00,1.43283,1.43304,1.43282,1.43285,495300001.0
2007-07-24 17:52:00,1.43295,1.43327,1.43276,1.43292,591600001.0
2007-07-24 17:53:00,1.43293,1.43321,1.43287,1.43296,506200000.0
2007-07-24 17:54:00,1.43298,1.43316,1.43278,1.43278,448300000.0
2007-07-24 17:55:00,1.43288,1.43336,1.43285,1.43318,428200001.0
2007-07-24 17:56:00,1.43333,1.43345,1.43317,1.43336,404700000.0
2007-07-24 17:57:00,1.43348,1.43363,1.43328,1.4335,616100002.0
2007-07-24 17:58:00,1.43343,1.43355,1.43315,1.43334,637400001.0
2007-07-24 17:59:00,1.43347,1.4337,1.43344,1.43359,251400000.0
2007-07-24 18:00:00,1.43334,1.43369,1.4329,1.43318,680800001.0
2007-07-24 18:01:00,1.43307,1.43337,1.43305,1.43335,848700001.0
2007-07-24 18:02:00,1.43321,1.43333,1.43307,1.43319,625300000.0
2007-07-24 18:03:00,1.43314,1.43336,1.43314,1.43324,387400000.0
2007-07-24 18:04:00,1.43294,1.43304,1.43265,1.43268,609200001.0
2007-07-24 18:05:00,1.43294,1.4331,1.43266,1.43297,475300001.0
2007-07-24 18:06:00,1.43302,1.43322,1.43294,1.43294,322100000.0
2007-07-24 18:07:00,1.43294,1.43309,1.43282,1.43293,486400002.0
2007-07-24 18:08:00,1.43302,1.43313,1.43271,1.43284,441000001.0
2007-07-24 18:09:00,1.43283,1.43306,1.43271,1.43273,523500001.0
2007-07-24 18:10:00,1.43262,1.43297,1.4326,1.43267,572100005.0
2007-07-24 18:11:00,1.4325,1.43265,1.43243,1.43251,346800002.0
2007-07-24 18:12:00,1.43256,1.4326,1.43239,1.43258,475200000.0
2007-07-24 18:13:00,1.43257,1.43257,1.43236,1.4325,299900000.0
2007-07-24 18:14:00,1.43258,1.43268,1.43234,1.43241,527100003.0
2007-07-24 18:15:00,1.43232,1.43232,1.43185,1.43196,453600002.0
2007-07-24 18:16:00,1.43202,1.43202,1.43162,1.43162,278500000.0
2007-07-24 18:17:00,1.43158,1.43191,1.43154,1.43168,500500001.0
2007-07-24 18:18:00,1.43159,1.43173,1.43125,1.43145,479200002.0
2007-07-24 18:19:00,1.43139,1.43139,1.43052,1.43067,467000000.0
2007-07-24 18:20:00,1.43067,1.43112,1.43067,1.43083,465100002.0
2007-07-24 18:21:00,1.43078,1.43101,1.43073,1.43073,383600002.0
2007-07-24 18:22:00,1.43072,1.43079,1.43027,1.43045,422200000.0
2007-07-24 18:23:00,1.43022,1.43058,1.4302,1.43055,394000000.0
2007-07-24 18:24:00,1.43058,1.43083,1.43056,1.43069,243600000.0
2007-07-24 18:25:00,1.43074,1.43074,1.43033,1.43059,453000003.0
2007-07-24 18:26:00,1.43078,1.43099,1.43073,1.43099,235000000.0
2007-07-24 18:27:00,1.43094,1.43099,1.43067,1.43089,369300000.0
2007-07-24 18:28:00,1.43103,1.4314,1.43098,1.43101,354100001.0
2007-07-24 18:29:00,1.43107,1.43144,1.43088,1.43121,806600004.0
2007-07-24 18:30:00,1.43132,1.43132,1.4309,1.43125,461300000.0
2007-07-24 18:31:00,1.43122,1.43139,1.43106,1.43126,543200000.0
2007-07-24 18:32:00,1.43117,1.43141,1.43102,1.43112,379800000.0
2007-07-24 18:33:00,1.43089,1.43124,1.43085,1.431,532800003.0
2007-07-24 18:34:00,1.43086,1.43112,1.43085,1.43091,426300000.0
2007-07-24 18:35:00,1.43073,1.43132,1.43073,1.43119,313700000.0
2007-07-24 18:36:00,1.43119,1.43119,1.43059,1.43071,423600000.0
2007-07-24 18:37:00,1.43073,1.4308,1.43045,1.43056,351200000.0
2007-07-24 18:38:00,1.43058,1.4307,1.4305,1.43061,348200002.0
2007-07-24 18:39:00,1.43043,1.43051,1.4302,1.4302,241900000.0
2007-07-24 18:40:00,1.43035,1.43096,1.43035,1.43057,505100001.0
2007-07-24 18:41:00,1.43059,1.43097,1.43059,1.43084,190100000.0
2007-07-24 18:42:00,1.43094,1.43104,1.43081,1.43086,571400000.0
2007-07-24 18:43:00,1.43073,1.43088,1.43057,1.43073,557800001.0
2007-07-24 18:44:00,1.43066,1.43092,1.43051,1.43076,439500003.0
2007-07-24 18:45:00,1.43073,1.43073,1.43035,1.43038,316200001.0
2007-07-24 18:46:00,1.43038,1.43066,1.43028,1.43034,507900000.0
2007-07-24 18:47:00,1.43018,1.43039,1.42972,1.42975,419400001.0
2007-07-24 18:48:00,1.42969,1.42987,1.42949,1.42966,525300001.0
2007-07-24 18:49:00,1.42969,1.43013,1.42967,1.43,423100001.0
2007-07-24 18:50:00,1.43003,1.43025,1.42998,1.43009,299600000.0
2007-07-24 18:51:00,1.43005,1.43012,1.42997,1.43007,254900002.0
2007-07-24 18:52:00,1.43009,1.43016,1.42999,1.4301,427200002.0
2007-07-24 18:53:00,1.4301,1.43031,1.42991,1.42991,549800000.0
2007-07-24 18:54:00,1.43008,1.43015,1.42993,1.42998,560100001.0
2007-07-24 18:55:00,1.43014,1.43024,1.42986,1.43008,617100001.0
2007-07-24 18:56:00,1.43,1.43024,1.42997,1.43009,571000001.0
2007-07-24 18:57:00,1.43006,1.43034,1.43002,1.43017,700600002.0
2007-07-24 18:58:00,1.43045,1.4307,1.4304,1.43062,416300001.0
2007-07-24 18:59:00,1.43065,1.4309,1.43044,1.43069,439500001.0
2007-07-24 19:00:00,1.4307,1.43096,1.43065,1.4307,312900000.0
2007-07-24 19:01:00,1.43062,1.43072,1.43035,1.43052,447100000.0
2007-07-24 19:02:00,1.43052,1.43066,1.43024,1.43027,546100000.0
2007-07-24 19:03:00,1.43009,1.43009,1.42967,1.42987,548300001.0
2007-07-24 19:04:00,1.43,1.43028,1.42982,1.43014,601800000.0
2007-07-24 19:05:00,1.43017,1.43039,1.43005,1.43023,728800001.0
2007-07-24 19:06:00,1.4304,1.43123,1.4304,1.43117,502800000.0
2007-07-24 19:07:00,1.43123,1.4313,1.43065,1.43089,659200001.0
2007-07-24 19:08:00,1.43072,1.43116,1.43069,1.43098,584100003.0
2007-07-24 19:09:00,1.43111,1.43111,1.43075,1.43108,502200001.0
2007-07-24 19:10:00,1.43093,1.43116,1.43081,1.43081,512800001.0
2007-07-24 19:11:00,1.43092,1.43103,1.43068,1.43076,354400000.0
2007-07-24 19:12:00,1.43081,1.43095,1.43075,1.43085,539100001.0
2007-07-24 19:13:00,1.43079,1.43102,1.43069,1.43078,772100003.0
2007-07-24 19:14:00,1.43074,1.43113,1.43069,1.43089,738500002.0
2007-07-24 19:15:00,1.43079,1.43107,1.43079,1.43103,466000000.0
2007-07-24 19:16:00,1.43088,1.43109,1.43077,1.43081,300300001.0
2007-07-24 19:17:00,1.43073,1.43107,1.43057,1.43074,449400002.0
2007-07-24 19:18:00,1.43083,1.43092,1.43053,1.43064,464700000.0
2007-07-24 19:19:00,1.43049,1.43086,1.43049,1.43059,297500000.0
2007-07-24 19:20:00,1.43077,1.43077,1.4305,1.43066,603200002.0
2007-07-24 19:21:00,1.4308,1.43089,1.43052,1.43082,353800003.0
2007-07-24 19:22:00,1.43071,1.43098,1.43071,1.43098,325500001.0
2007-07-24 19:23:00,1.43081,1.43116,1.43065,1.43076,429500002.0
2007-07-24 19:24:00,1.43092,1.43118,1.43085,1.4311,524500001.0
2007-07-24 19:25:00,1.43113,1.43128,1.43093,1.43111,765200001.0
2007-07-24 19:26:00,1.43115,1.43119,1.43102,1.43109,196600000.0
2007-07-24 19:27:00,1.43118,1.43124,1.43095,1.43108,316200001.0
2007-07-24 19:28:00,1.43111,1.43131,1.43099,1.43119,290600003.0
2007-07-24 19:29:00,1.43121,1.43125,1.43104,1.43114,463500001.0
2007-07-24 19:30:00,1.43116,1.43127,1.43106,1.43114,436900001.0
2007-07-24 19:31:00,1.43073,1.43075,1.43051,1.43059,513200002.0
2007-07-24 19:32:00,1.43066,1.43087,1.43059,1.43076,341600000.0
2007-07-24 19:33:00,1.43094,1.43097,1.43077,1.43077,396300003.0
2007-07-24 19:34:00,1.43072,1.43101,1.43068,1.43096,660500000.0
2007-07-24 19:35:00,1.43097,1.43101,1.43078,1.43087,480400002.0
2007-07-24 19:36:00,1.43082,1.43099,1.43079,1.43083,238000001.0
2007-07-24 19:37:00,1.43088,1.43112,1.43088,1.43105,303700001.0
2007-07-24 19:38:00,1.43114,1.43116,1.4309,1.43093,512400002.0
2007-07-24 19:39:00,1.43092,1.43116,1.43077,1.43077,256000000.0
2007-07-24 19:40:00,1.43065,1.4307,1.43052,1.4306,340500003.0
2007-07-24 19:41:00,1.43058,1.43059,1.43033,1.4304,201200000.0
2007-07-24 19:42:00,1.43049,1.43073,1.43049,1.43052,294600001.0
2007-07-24 19:43:00,1.43047,1.43064,1.4304,1.43061,310800001.0
2007-07-24 19:44:00,1.43069,1.43091,1.43062,1.43078,276100000.0
2007-07-24 19:45:00,1.43085,1.43095,1.43083,1.43083,103000000.0
2007-07-24 19:46:00,1.43093,1.431,1.43084,1.43096,217800000.0
2007-07-24 19:47:00,1.43087,1.43095,1.43061,1.43067,437100000.0
2007-07-24 19:48:00,1.43072,1.43094,1.4307,1.43086,239400000.0
2007-07-24 19:49:00,1.43071,1.43073,1.43038,1.43053,519500000.0
2007-07-24 19:50:00,1.43055,1.43074,1.43041,1.43059,505200002.0
2007-07-24 19:51:00,1.4306,1.43073,1.43054,1.43068,416500000.0
2007-07-24 19:52:00,1.43058,1.43083,1.43053,1.4306,487800002.0
2007-07-24 19:53:00,1.43057,1.43061,1.43018,1.43061,731600000.0
2007-07-24 19:54:00,1.43065,1.43065,1.43005,1.43041,328100000.0
2007-07-24 19:55:00,1.43061,1.43091,1.43059,1.43074,433100000.0
2007-07-24 19:56:00,1.43073,1.43096,1.4307,1.43079,475200001.0
2007-07-24 19:57:00,1.43069,1.43076,1.43042,1.43056,213800001.0
2007-07-24 19:58:00,1.43063,1.43115,1.43063,1.43081,480900000.0
2007-07-24 19:59:00,1.43083,1.43098,1.43066,1.43091,407600001.0
2007-07-24 20:00:00,1.43087,1.43093,1.43054,1.43054,426900001.0
2007-07-24 20:01:00,1.43042,1.43055,1.43009,1.43016,644500000.0
2007-07-24 20:02:00,1.43003,1.43037,1.42987,1.43024,588800002.0
2007-07-24 20:03:00,1.43011,1.43033,1.42997,1.43012,697000002.0
2007-07-24 20:04:00,1.42988,1.4302,1.42988,1.42997,358400000.0
2007-07-24 20:05:00,1.43012,1.4305,1.43012,1.43041,352900001.0
2007-07-24 20:06:00,1.43034,1.43036,1.42992,1.43019,538500001.0
2007-07-24 20:07:00,1.43003,1.43008,1.42989,1.42999,447800000.0
2007-07-24 20:08:00,1.43003,1.43025,1.42989,1.43015,558600000.0
2007-07-24 20:09:00,1.43013,1.43034,1.43004,1.43012,574700002.0
2007-07-24 20:10:00,1.43012,1.43025,1.42997,1.43021,742500002.0
2007-07-24 20:11:00,1.43011,1.43028,1.42985,1.42997,690000003.0
2007-07-24 20:12:00,1.42986,1.43036,1.42983,1.43004,698200003.0
2007-07-24 20:13:00,1.42989,1.43004,1.42947,1.42947,445500001.0
2007-07-24 20:14:00,1.42947,1.42986,1.42934,1.42964,320600000.0
2007-07-24 20:15:00,1.42969,1.4301,1.42969,1.43006,438800001.0
2007-07-24 20:16:00,1.43017,1.43038,1.43004,1.43006,190400000.0
2007-07-24 20:17:00,1.43004,1.43014,1.42996,1.43007,325400000.0
2007-07-24 20:18:00,1.4302,1.43043,1.43013,1.43029,596700001.0
2007-07-24 20:19:00,1.43017,1.43031,1.42996,1.43,290300000.0
2007-07-24 20:20:00,1.43011,1.43016,1.42984,1.43009,389100000.0
2007-07-24 20:21:00,1.43016,1.43023,1.43004,1.43006,21600000.0
2007-07-24 20:22:00,1.43015,1.43015,1.42988,1.43003,212800000.0
2007-07-24 20:23:00,1.43005,1.43011,1.42988,1.42998,382000003.0
2007-07-24 20:24:00,1.4299,1.43019,1.4299,1.42997,292100000.0
2007-07-24 20:25:00,1.43001,1.43025,1.43001,1.43018,262500001.0
2007-07-24 20:26:00,1.43016,1.43027,1.42994,1.42998,395700000.0
2007-07-24 20:27:00,1.43002,1.43014,1.42991,1.42991,468600002.0
2007-07-24 20:28:00,1.42999,1.43005,1.42978,1.42981,229400000.0
2007-07-24 20:29:00,1.42987,1.42991,1.42972,1.4298,530600003.0
2007-07-24 20:30:00,1.42973,1.43,1.42955,1.42987,203900000.0
2007-07-24 20:31:00,1.42979,1.42998,1.42976,1.42992,211100000.0
2007-07-24 20:32:00,1.42987,1.42987,1.42957,1.42968,119200000.0
2007-07-24 20:33:00,1.42968,1.42992,1.42951,1.42975,287800001.0
2007-07-24 20:34:00,1.42984,1.42991,1.42966,1.42984,350500000.0
2007-07-24 20:35:00,1.42984,1.43013,1.42979,1.42986,310000001.0
2007-07-24 20:36:00,1.43,1.43,1.42972,1.43,438900000.0
2007-07-24 20:37:00,1.43005,1.43011,1.42984,1.42987,359700000.0
2007-07-24 20:38:00,1.42975,1.42998,1.42971,1.4298,281900001.0
2007-07-24 20:39:00,1.4299,1.43007,1.42976,1.4299,483200000.0
2007-07-24 20:40:00,1.4298,1.43009,1.42974,1.43009,313600000.0
2007-07-24 20:41:00,1.43014,1.4305,1.43014,1.43017,461900001.0
2007-07-24 20:42:00,1.43002,1.43029,1.42997,1.43014,196400000.0
2007-07-24 20:43:00,1.43012,1.43047,1.43009,1.43017,189800002.0
2007-07-24 20:44:00,1.43023,1.4304,1.42984,1.43004,251400000.0
2007-07-24 20:45:00,1.43,1.43025,1.42999,1.43025,534200001.0
2007-07-24 20:46:00,1.43024,1.43036,1.43004,1.43029,287300000.0
2007-07-24 20:47:00,1.43034,1.43042,1.43016,1.43016,331900000.0
2007-07-24 20:48:00,1.4302,1.43044,1.43018,1.43028,373200000.0
2007-07-24 20:49:00,1.4303,1.43046,1.43024,1.43046,448100001.0
2007-07-24 20:50:00,1.43043,1.43061,1.43042,1.43049,253100000.0
2007-07-24 20:51:00,1.43063,1.43082,1.43055,1.43063,265700001.0
2007-07-24 20:52:00,1.43064,1.43064,1.43028,1.43043,236800001.0
2007-07-24 20:53:00,1.43049,1.43072,1.4304,1.43048,246000000.0
2007-07-24 20:54:00,1.43054,1.43067,1.43045,1.43063,110100000.0
2007-07-24 20:55:00,1.4306,1.43071,1.43036,1.4305,268600000.0
2007-07-24 20:56:00,1.43056,1.43064,1.43037,1.43064,130500000.0
2007-07-24 20:57:00,1.43055,1.43078,1.43045,1.43065,384700000.0
2007-07-24 20:58:00,1.43068,1.4308,1.43059,1.43079,269900002.0
2007-07-24 20:59:00,1.43072,1.43118,1.43071,1.43118,112600000.0
2007-07-24 21:00:00,1.43122,1.43161,1.43115,1.43161,288400000.0
2007-07-24 21:01:00,1.4317,1.4318,1.43155,1.43167,227200000.0
2007-07-24 21:02:00,1.4319,1.43197,1.43173,1.43189,76000000.0
2007-07-24 21:03:00,1.43195,1.4321,1.43195,1.4321,26800000.0
2007-07-24 21:04:00,1.43208,1.43224,1.432,1.43211,337400002.0
2007-07-24 21:05:00,1.43213,1.43247,1.43204,1.43245,432600001.0
2007-07-24 21:06:00,1.43211,1.43233,1.43193,1.43206,206800000.0
2007-07-24 21:07:00,1.43202,1.43229,1.43198,1.43229,255900000.0
2007-07-24 21:08:00,1.43242,1.43273,1.43241,1.43261,225400000.0
2007-07-24 21:09:00,1.43263,1.43277,1.43248,1.43248,32600000.0
2007-07-24 21:10:00,1.43261,1.43272,1.43241,1.43267,307600000.0
2007-07-24 21:11:00,1.43278,1.43293,1.43253,1.43263,25200000.0
2007-07-24 21:12:00,1.43271,1.43281,1.43245,1.43245,239200000.0
2007-07-24 21:13:00,1.43243,1.43267,1.43237,1.43238,281700000.0
2007-07-24 21:14:00,1.43238,1.43247,1.43224,1.43235,230500000.0
2007-07-24 21:15:00,1.43222,1.4324,1.43172,1.43178,425400000.0
2007-07-24 21:16:00,1.43183,1.43191,1.4315,1.43152,158700000.0
2007-07-24 21:17:00,1.43152,1.43207,1.4315,1.43159,274600000.0
2007-07-24 21:18:00,1.4316,1.43211,1.4316,1.43205,210500001.0
2007-07-24 21:19:00,1.43204,1.43211,1.43188,1.43193,103000000.0
2007-07-24 21:20:00,1.43188,1.432,1.43187,1.43187,47100000.0
2007-07-24 21:21:00,1.43187,1.43222,1.43187,1.43193,133400001.0
2007-07-24 21:22:00,1.43197,1.43213,1.43189,1.43201,195400000.0
2007-07-24 21:23:00,1.43202,1.43213,1.4318,1.4318,84700000.0
2007-07-24 21:24:00,1.43181,1.43225,1.43173,1.43173,161700001.0
2007-07-24 21:25:00,1.43189,1.43213,1.43186,1.43202,230900001.0
2007-07-24 21:26:00,1.43199,1.43219,1.43199,1.43213,278400003.0
2007-07-24 21:27:00,1.43211,1.43222,1.432,1.43209,189200000.0
2007-07-24 21:28:00,1.43204,1.43222,1.43194,1.43205,147800001.0
2007-07-24 21:29:00,1.43225,1.43278,1.43225,1.43275,301000001.0
2007-07-24 21:30:00,1.43268,1.43288,1.43267,1.43274,98000000.0
2007-07-24 21:31:00,1.43271,1.43278,1.43257,1.43267,390100000.0
2007-07-24 21:32:00,1.4327,1.43281,1.43254,1.43278,345500001.0
2007-07-24 21:33:00,1.43278,1.43282,1.43263,1.4327,288000000.0
2007-07-24 21:34:00,1.43269,1.43282,1.43249,1.43264,325100002.0
2007-07-24 21:35:00,1.43255,1.43276,1.4324,1.43243,284600000.0
2007-07-24 21:36:00,1.43235,1.43267,1.43232,1.43237,266200000.0
2007-07-24 21:37:00,1.43247,1.43276,1.43229,1.43232,245500000.0
2007-07-24 21:38:00,1.43236,1.43268,1.43234,1.43255,280600000.0
2007-07-24 21:39:00,1.4325,1.43264,1.43233,1.43233,290400000.0
2007-07-24 21:40:00,1.4324,1.43246,1.43219,1.43233,159800000.0
2007-07-24 21:41:00,1.43232,1.43253,1.43222,1.43232,235300001.0
2007-07-24 21:42:00,1.43236,1.43307,1.43236,1.43266,162200000.0
2007-07-24 21:43:00,1.43283,1.43296,1.43275,1.4328,207200002.0
2007-07-24 21:44:00,1.43283,1.43293,1.43272,1.43291,178700000.0
2007-07-24 21:45:00,1.43306,1.43346,1.43304,1.43336,361800001.0
2007-07-24 21:46:00,1.43322,1.43342,1.43304,1.43319,431500001.0
2007-07-24 21:47:00,1.43314,1.43314,1.43268,1.43279,212500000.0
2007-07-24 21:48:00,1.43292,1.43331,1.4328,1.43308,388800000.0
2007-07-24 21:49:00,1.43318,1.4334,1.43299,1.43332,351200000.0
2007-07-24 21:50:00,1.43338,1.43364,1.43298,1.43298,438700002.0
2007-07-24 21:51:00,1.43314,1.4334,1.43302,1.43302,584600003.0
2007-07-24 21:52:00,1.43303,1.43337,1.43301,1.43314,315500000.0
2007-07-24 21:53:00,1.4331,1.43314,1.43296,1.433,92600000.0
2007-07-24 21:54:00,1.43289,1.43328,1.43289,1.43307,455600001.0
2007-07-24 21:55:00,1.43321,1.43363,1.43321,1.43342,144600001.0
2007-07-24 21:56:00,1.43343,1.43363,1.43343,1.43363,40000000.0
2007-07-24 21:57:00,1.43356,1.43368,1.43349,1.43355,262100000.0
2007-07-24 21:58:00,1.43345,1.4335,1.43301,1.43322,160300000.0
2007-07-24 21:59:00,1.43311,1.43319,1.433,1.43309,208300000.0
2007-07-24 22:00:00,1.43306,1.43356,1.43296,1.43296,88200000.0
2007-07-24 22:01:00,1.43274,1.43317,1.43274,1.43313,142000000.0
2007-07-24 22:02:00,1.43307,1.43307,1.43267,1.43294,180600000.0
2007-07-24 22:03:00,1.43296,1.43323,1.43284,1.43284,183600000.0
2007-07-24 22:04:00,1.43273,1.43275,1.43226,1.43226,287200003.0
2007-07-24 22:05:00,1.43229,1.43245,1.43214,1.43231,242000000.0
2007-07-24 22:06:00,1.4322,1.43253,1.4322,1.4325,106600000.0
2007-07-24 22:07:00,1.43252,1.43252,1.43203,1.43211,158200001.0
2007-07-24 22:08:00,1.43204,1.43246,1.43204,1.43218,173500001.0
2007-07-24 22:09:00,1.43222,1.43246,1.43209,1.4321,299400000.0
2007-07-24 22:10:00,1.432,1.43236,1.43194,1.43214,179400001.0
2007-07-24 22:11:00,1.43217,1.4324,1.4321,1.43223,298700002.0
2007-07-24 22:12:00,1.4323,1.4323,1.4318,1.43197,204800000.0
2007-07-24 22:13:00,1.4318,1.43197,1.43177,1.43182,193500000.0
2007-07-24 22:14:00,1.43181,1.4322,1.43181,1.4322,136100000.0
2007-07-24 22:15:00,1.43221,1.43242,1.4318,1.43185,135800000.0
2007-07-24 22:16:00,1.4316,1.43181,1.4316,1.43173,98500000.0
2007-07-24 22:17:00,1.43169,1.4317,1.43135,1.43161,221200000.0
2007-07-24 22:18:00,1.43104,1.43146,1.43095,1.43103,131600000.0
2007-07-24 22:19:00,1.43073,1.43101,1.43055,1.43064,231100000.0
2007-07-24 22:20:00,1.43084,1.43105,1.43076,1.43093,206300000.0
2007-07-24 22:21:00,1.43086,1.43111,1.43086,1.43098,178600001.0
2007-07-24 22:22:00,1.43094,1.43106,1.43087,1.43096,228900001.0
2007-07-24 22:23:00,1.43101,1.43156,1.43099,1.43118,201400000.0
2007-07-24 22:24:00,1.43157,1.43191,1.43137,1.43137,303600000.0
2007-07-24 22:25:00,1.43147,1.43184,1.43133,1.43139,257500001.0
2007-07-24 22:26:00,1.43135,1.43164,1.43133,1.43158,178400001.0
2007-07-24 22:27:00,1.43166,1.43174,1.43155,1.43163,154800000.0
2007-07-24 22:28:00,1.43154,1.43169,1.43122,1.43122,82700001.0
2007-07-24 22:29:00,1.4312,1.43188,1.4312,1.43157,215800000.0
2007-07-24 22:30:00,1.43156,1.43187,1.43147,1.43179,308800000.0
2007-07-24 22:31:00,1.43178,1.43198,1.43153,1.43176,246900001.0
2007-07-24 22:32:00,1.4318,1.43182,1.43104,1.43174,219800001.0
2007-07-24 22:33:00,1.43137,1.43144,1.43131,1.43136,108500000.0
2007-07-24 22:34:00,1.43131,1.43165,1.43126,1.4315,285300000.0
2007-07-24 22:35:00,1.43122,1.43125,1.43099,1.43116,127000000.0
2007-07-24 22:36:00,1.43108,1.4315,1.43108,1.43139,132900000.0
2007-07-24 22:37:00,1.43144,1.4315,1.43121,1.4315,229400000.0
2007-07-24 22:38:00,1.43154,1.43196,1.43143,1.43151,338400000.0
2007-07-24 22:39:00,1.43153,1.43153,1.43115,1.43119,269600001.0
2007-07-24 22:40:00,1.43115,1.43169,1.43114,1.43132,240000000.0
2007-07-24 22:41:00,1.43158,1.43179,1.43131,1.43179,274800001.0
2007-07-24 22:42:00,1.43173,1.43173,1.43133,1.43142,128700000.0
2007-07-24 22:43:00,1.4314,1.43141,1.43124,1.43128,172500000.0
2007-07-24 22:44:00,1.43119,1.43135,1.43119,1.43135,182600000.0
2007-07-24 22:45:00,1.43132,1.43141,1.43127,1.43136,248300000.0
2007-07-24 22:46:00,1.43139,1.43162,1.43137,1.43137,147800000.0
2007-07-24 22:47:00,1.4312,1.43135,1.43119,1.43132,127400000.0
2007-07-24 22:48:00,1.43138,1.43153,1.43134,1.43143,118600000.0
2007-07-24 22:49:00,1.43134,1.43152,1.43119,1.43147,199000000.0
2007-07-24 22:50:00,1.43142,1.43161,1.43117,1.4313,191500000.0
2007-07-24 22:51:00,1.4314,1.43158,1.43138,1.43153,283900001.0
2007-07-24 22:52:00,1.43128,1.43157,1.43124,1.43124,264800000.0
2007-07-24 22:53:00,1.43138,1.43138,1.43104,1.43119,167900000.0
2007-07-24 22:54:00,1.43122,1.43142,1.43122,1.43128,177000000.0
2007-07-24 22:55:00,1.43117,1.43117,1.43099,1.43099,202600000.0
2007-07-24 22:56:00,1.43112,1.43144,1.43099,1.43126,174800002.0
2007-07-24 22:57:00,1.43144,1.43144,1.43105,1.43131,29100000.0
2007-07-24 22:58:00,1.4314,1.4314,1.43115,1.43125,43000001.0
2007-07-24 22:59:00,1.4313,1.43139,1.43121,1.43138,18400000.0
2007-07-24 23:00:00,1.43095,1.43125,1.43092,1.43096,124200000.0
2007-07-24 23:01:00,1.4312,1.43138,1.43083,1.43083,53600000.0
2007-07-24 23:02:00,1.43082,1.43133,1.43082,1.4309,45600000.0
2007-07-24 23:03:00,1.43122,1.43122,1.43093,1.43093,29400000.0
2007-07-24 23:04:00,1.43111,1.43111,1.43068,1.431,33000000.0
2007-07-24 23:05:00,1.43086,1.4316,1.43086,1.4313,31600000.0
2007-07-24 23:06:00,1.43133,1.43166,1.43097,1.43132,46500000.0
2007-07-24 23:07:00,1.43159,1.43202,1.43143,1.43143,29600000.0
2007-07-24 23:08:00,1.43125,1.4313,1.43121,1.4313,28200000.0
2007-07-24 23:09:00,1.43156,1.43168,1.43132,1.43168,42000000.0
2007-07-24 23:10:00,1.43157,1.43207,1.43157,1.43171,76700000.0
2007-07-24 23:11:00,1.43174,1.4318,1.4316,1.43161,36000000.0
2007-07-24 23:12:00,1.43181,1.43181,1.43119,1.43139,117700001.0
2007-07-24 23:13:00,1.4314,1.43151,1.43135,1.43138,49400000.0
2007-07-24 23:14:00,1.43149,1.43188,1.43143,1.43188,42000000.0
2007-07-24 23:15:00,1.43179,1.43179,1.43138,1.43139,33600000.0
2007-07-24 23:16:00,1.43143,1.43154,1.43137,1.43154,55200000.0
2007-07-24 23:17:00,1.43167,1.43182,1.43155,1.43163,74200000.0
2007-07-24 23:18:00,1.43177,1.4319,1.43174,1.43184,46200000.0
2007-07-24 23:19:00,1.43201,1.43211,1.43181,1.43181,31000000.0
2007-07-24 23:20:00,1.43183,1.43203,1.43183,1.43188,49000000.0
2007-07-24 23:21:00,1.43206,1.43208,1.43188,1.43208,36800000.0
2007-07-24 23:22:00,1.43205,1.43219,1.43174,1.43199,114900000.0
2007-07-24 23:23:00,1.43202,1.43213,1.4314,1.43202,178700000.0
2007-07-24 23:24:00,1.43185,1.43202,1.43185,1.4319,84500002.0
2007-07-24 23:25:00,1.43205,1.43215,1.43202,1.43207,35100000.0
2007-07-24 23:26:00,1.43209,1.43217,1.43178,1.43203,34000000.0
2007-07-24 23:27:00,1.432,1.43222,1.432,1.43222,39400001.0
2007-07-24 23:28:00,1.43216,1.43227,1.4319,1.4321,28200000.0
2007-07-24 23:29:00,1.43222,1.43246,1.43199,1.43202,78000000.0
2007-07-24 23:30:00,1.43238,1.43272,1.43215,1.43215,82700000.0
2007-07-24 23:31:00,1.43216,1.43229,1.43209,1.43229,71000000.0
2007-07-24 23:32:00,1.43233,1.4324,1.43214,1.43226,51500000.0
2007-07-24 23:33:00,1.43216,1.43236,1.43208,1.43236,129000000.0
2007-07-24 23:34:00,1.43237,1.43251,1.43193,1.43201,210400002.0
2007-07-24 23:35:00,1.43205,1.43205,1.43191,1.43199,192800001.0
2007-07-24 23:36:00,1.432,1.43205,1.432,1.432,35600000.0
2007-07-24 23:37:00,1.43229,1.43229,1.43168,1.43188,26900000.0
2007-07-24 23:38:00,1.43187,1.43197,1.4318,1.4318,26700000.0
2007-07-24 23:39:00,1.43183,1.43224,1.43183,1.43213,176300000.0
2007-07-24 23:40:00,1.43222,1.43234,1.43219,1.43234,58400000.0
2007-07-24 23:41:00,1.43244,1.43265,1.43243,1.43257,97400000.0
2007-07-24 23:42:00,1.43273,1.43303,1.43273,1.43301,39600000.0
2007-07-24 23:43:00,1.43305,1.43318,1.43289,1.43309,101600001.0
2007-07-24 23:44:00,1.43335,1.43341,1.43302,1.43315,88000000.0
2007-07-24 23:45:00,1.43316,1.43316,1.43303,1.43308,90800000.0
2007-07-24 23:46:00,1.43305,1.4332,1.43298,1.43298,50000000.0
2007-07-24 23:47:00,1.43306,1.43342,1.43306,1.43342,72700000.0
2007-07-24 23:48:00,1.4337,1.43428,1.43367,1.43392,49200000.0
2007-07-24 23:49:00,1.43379,1.43388,1.43353,1.43373,106200000.0
2007-07-24 23:50:00,1.43377,1.434,1.43367,1.434,48800000.0
2007-07-24 23:51:00,1.43399,1.43405,1.43372,1.43372,45400000.0
2007-07-24 23:52:00,1.43374,1.43402,1.43374,1.4339,136700000.0
2007-07-24 23:53:00,1.43375,1.434,1.43351,1.43352,100400000.0
2007-07-24 23:54:00,1.43406,1.43436,1.43352,1.43352,285900001.0
2007-07-24 23:55:00,1.43341,1.43347,1.4333,1.43338,117200000.0
2007-07-24 23:56:00,1.43336,1.43363,1.43333,1.43342,101600001.0
2007-07-24 23:57:00,1.43348,1.43395,1.43348,1.43365,112400000.0
2007-07-24 23:58:00,1.43359,1.43366,1.43329,1.43341,106900000.0
2007-07-24 23:59:00,1.43347,1.43375,1.43347,1.43357,60700000.0
2007-07-25 00:00:00,1.4336,1.43389,1.43353,1.43353,133000000.0
2007-07-25 00:01:00,1.43319,1.43446,1.43309,1.43318,204300000.0
2007-07-25 00:02:00,1.43312,1.43312,1.4329,1.43292,157200000.0
2007-07-25 00:03:00,1.43292,1.43312,1.43289,1.43312,235400000.0
2007-07-25 00:04:00,1.43314,1.43328,1.43309,1.43313,173200000.0
2007-07-25 00:05:00,1.43308,1.43342,1.43297,1.43303,41400000.0
2007-07-25 00:06:00,1.43297,1.43299,1.43271,1.43287,57300000.0
2007-07-25 00:07:00,1.43293,1.43317,1.43285,1.43317,90000000.0
2007-07-25 00:08:00,1.43315,1.43325,1.43315,1.43325,42900000.0
2007-07-25 00:09:00,1.43308,1.4335,1.43308,1.4332,109900000.0
2007-07-25 00:10:00,1.43291,1.43326,1.43291,1.43326,36200000.0
2007-07-25 00:11:00,1.43335,1.4335,1.4332,1.4334,25800000.0
2007-07-25 00:12:00,1.43303,1.4332,1.43303,1.43308,32200000.0
2007-07-25 00:13:00,1.43303,1.4332,1.43303,1.43317,96300000.0
2007-07-25 00:14:00,1.43335,1.43335,1.43286,1.43293,35400000.0
2007-07-25 00:15:00,1.43294,1.43305,1.43279,1.43287,44000000.0
2007-07-25 00:16:00,1.43292,1.43307,1.43292,1.433,20800000.0
2007-07-25 00:17:00,1.433,1.433,1.43285,1.433,116500000.0
2007-07-25 00:18:00,1.43308,1.43308,1.43289,1.4329,84700000.0
2007-07-25 00:19:00,1.43286,1.43286,1.43227,1.43233,110000000.0
2007-07-25 00:20:00,1.43241,1.43254,1.43241,1.43247,85800000.0
2007-07-25 00:21:00,1.43309,1.43327,1.43295,1.43318,37800000.0
2007-07-25 00:22:00,1.43317,1.43325,1.43293,1.43311,42900000.0
2007-07-25 00:23:00,1.43315,1.43324,1.43282,1.43296,48600000.0
2007-07-25 00:24:00,1.43284,1.43286,1.43271,1.43278,83800000.0
2007-07-25 00:25:00,1.43289,1.43319,1.43279,1.43282,31400000.0
2007-07-25 00:26:00,1.43287,1.43289,1.43279,1.43279,48600000.0
2007-07-25 00:27:00,1.43299,1.43326,1.43299,1.43309,38000000.0
2007-07-25 00:28:00,1.43329,1.43332,1.43299,1.43299,32800000.0
2007-07-25 00:29:00,1.43307,1.43307,1.43272,1.43294,68000000.0
2007-07-25 00:30:00,1.43295,1.43298,1.4329,1.43293,32600000.0
2007-07-25 00:31:00,1.43293,1.43297,1.43287,1.43293,46700000.0
2007-07-25 00:32:00,1.43292,1.43292,1.43269,1.43282,99400000.0
2007-07-25 00:33:00,1.43276,1.43281,1.43262,1.43264,134500000.0
2007-07-25 00:34:00,1.43291,1.43326,1.43285,1.43326,42000000.0
2007-07-25 00:35:00,1.43282,1.43285,1.43275,1.43282,45400000.0
2007-07-25 00:36:00,1.43279,1.43279,1.43263,1.43273,62600000.0
2007-07-25 00:37:00,1.43253,1.43283,1.43249,1.43283,56000000.0
2007-07-25 00:38:00,1.43288,1.4333,1.43288,1.4332,36400000.0
2007-07-25 00:39:00,1.43345,1.43345,1.43288,1.43288,63800000.0
2007-07-25 00:40:00,1.4332,1.43355,1.43314,1.4334,51500000.0
2007-07-25 00:41:00,1.4333,1.4333,1.43295,1.43323,34000000.0
2007-07-25 00:42:00,1.43333,1.43333,1.4326,1.43317,43800000.0
2007-07-25 00:43:00,1.43329,1.43335,1.43262,1.43286,40800000.0
2007-07-25 00:44:00,1.43299,1.43309,1.43269,1.43269,19100000.0
2007-07-25 00:45:00,1.43299,1.43309,1.43264,1.43289,35200000.0
2007-07-25 00:46:00,1.43289,1.43298,1.43257,1.43257,66900000.0
2007-07-25 00:47:00,1.43284,1.4331,1.43261,1.4331,48000000.0
2007-07-25 00:48:00,1.43289,1.43289,1.43258,1.43258,46700000.0
2007-07-25 00:49:00,1.43284,1.43298,1.43251,1.43261,42000000.0
2007-07-25 00:50:00,1.43294,1.4332,1.43266,1.43317,28900000.0
2007-07-25 00:51:00,1.43281,1.43333,1.43281,1.43305,73300000.0
2007-07-25 00:52:00,1.43303,1.43328,1.43273,1.43284,92100000.0
2007-07-25 00:53:00,1.43296,1.43296,1.43275,1.43279,50300000.0
2007-07-25 00:54:00,1.43273,1.43284,1.43271,1.43279,44000000.0
2007-07-25 00:55:00,1.43249,1.43289,1.43237,1.43257,43800000.0
2007-07-25 00:56:00,1.43267,1.43267,1.43255,1.43256,78400000.0
2007-07-25 00:57:00,1.43254,1.43275,1.43251,1.43275,45000000.0
2007-07-25 00:58:00,1.43271,1.43271,1.43241,1.43242,76100000.0
2007-07-25 00:59:00,1.43256,1.43259,1.4324,1.43249,131800001.0
2007-07-25 01:00:00,1.43273,1.4329,1.43264,1.43264,47400000.0
2007-07-25 01:01:00,1.43283,1.43289,1.43278,1.43278,43800000.0
2007-07-25 01:02:00,1.43269,1.43278,1.43267,1.43267,50200000.0
2007-07-25 01:03:00,1.4327,1.43275,1.43267,1.4327,57400000.0
2007-07-25 01:04:00,1.433,1.433,1.43256,1.43278,27800000.0
2007-07-25 01:05:00,1.43267,1.43288,1.43267,1.43281,60400000.0
2007-07-25 01:06:00,1.43263,1.43295,1.4326,1.43292,73300000.0
2007-07-25 01:07:00,1.43252,1.43258,1.43247,1.43247,60200000.0
2007-07-25 01:08:00,1.43253,1.43262,1.43231,1.4324,47600000.0
2007-07-25 01:09:00,1.43287,1.43293,1.43247,1.4327,94900000.0
2007-07-25 01:10:00,1.43242,1.43282,1.43235,1.43257,73000000.0
2007-07-25 01:11:00,1.43282,1.43298,1.43267,1.43282,93700000.0
2007-07-25 01:12:00,1.43287,1.43297,1.43235,1.43235,177900000.0
2007-07-25 01:13:00,1.43223,1.43239,1.43218,1.43235,145700000.0
2007-07-25 01:14:00,1.43242,1.43262,1.43235,1.43238,39700000.0
2007-07-25 01:15:00,1.43287,1.43289,1.43267,1.4328,37700000.0
2007-07-25 01:16:00,1.4326,1.4326,1.43244,1.4325,29000000.0
2007-07-25 01:17:00,1.43249,1.43275,1.43249,1.43275,35000000.0
2007-07-25 01:18:00,1.4326,1.43277,1.4326,1.4327,41300000.0
2007-07-25 01:19:00,1.43268,1.43286,1.43265,1.43273,58000000.0
2007-07-25 01:20:00,1.43254,1.43258,1.43243,1.43258,34000000.0
2007-07-25 01:21:00,1.43256,1.43267,1.43251,1.43254,42000000.0
2007-07-25 01:22:00,1.43259,1.4327,1.43259,1.43265,152800001.0
2007-07-25 01:23:00,1.43297,1.43305,1.43285,1.43291,30800000.0
2007-07-25 01:24:00,1.43267,1.43319,1.43267,1.43289,58600000.0
2007-07-25 01:25:00,1.43268,1.43271,1.43251,1.43271,55700001.0
2007-07-25 01:26:00,1.43238,1.43247,1.4323,1.4324,279300001.0
2007-07-25 01:27:00,1.43266,1.43273,1.43244,1.4326,36200000.0
2007-07-25 01:28:00,1.43241,1.43258,1.43238,1.43248,61200000.0
2007-07-25 01:29:00,1.4328,1.43288,1.43267,1.43285,27800000.0
2007-07-25 01:30:00,1.43261,1.43267,1.43238,1.43263,32500000.0
2007-07-25 01:31:00,1.43232,1.43244,1.43223,1.43225,49000000.0
2007-07-25 01:32:00,1.4323,1.43244,1.43227,1.43233,73000000.0
2007-07-25 01:33:00,1.43239,1.43263,1.43215,1.43215,104500000.0
2007-07-25 01:34:00,1.43229,1.4325,1.43222,1.4323,171500000.0
2007-07-25 01:35:00,1.43273,1.43286,1.43259,1.43263,24600000.0
2007-07-25 01:36:00,1.43261,1.43289,1.43261,1.43288,52100000.0
2007-07-25 01:37:00,1.43278,1.43304,1.43278,1.43302,26100000.0
2007-07-25 01:38:00,1.43317,1.43317,1.4328,1.43291,58600000.0
2007-07-25 01:39:00,1.43317,1.43326,1.43302,1.43316,55000000.0
2007-07-25 01:40:00,1.43301,1.43328,1.43296,1.43311,55200000.0
2007-07-25 01:41:00,1.43305,1.43331,1.43264,1.43294,44200000.0
2007-07-25 01:42:00,1.43272,1.4331,1.43244,1.43264,214900000.0
2007-07-25 01:43:00,1.4329,1.4329,1.4326,1.43273,39000000.0
2007-07-25 01:44:00,1.43247,1.43262,1.43232,1.43255,245600000.0
2007-07-25 01:45:00,1.43256,1.43276,1.43243,1.43265,160800001.0
2007-07-25 01:46:00,1.43265,1.43265,1.43255,1.43255,26800000.0
2007-07-25 01:47:00,1.43264,1.43264,1.43249,1.43249,52900000.0
2007-07-25 01:48:00,1.43236,1.43236,1.43224,1.43224,51900000.0
2007-07-25 01:49:00,1.43224,1.43269,1.43224,1.43227,145900000.0
2007-07-25 01:50:00,1.43238,1.4329,1.43237,1.4326,216500000.0
2007-07-25 01:51:00,1.43263,1.43264,1.43258,1.43258,42400000.0
2007-07-25 01:52:00,1.43263,1.43279,1.43234,1.43279,193400000.0
2007-07-25 01:53:00,1.43285,1.433,1.43254,1.433,78200000.0
2007-07-25 01:54:00,1.43282,1.4329,1.43282,1.43288,86400000.0
2007-07-25 01:55:00,1.43289,1.43304,1.43288,1.43292,59300000.0
2007-07-25 01:56:00,1.43298,1.43312,1.43295,1.43302,73600000.0
2007-07-25 01:57:00,1.43275,1.43284,1.43244,1.43244,108300000.0
2007-07-25 01:58:00,1.43259,1.43269,1.43254,1.43269,39700000.0
2007-07-25 01:59:00,1.43275,1.43296,1.43263,1.43277,24400000.0
2007-07-25 02:00:00,1.4328,1.4328,1.43267,1.43267,45800000.0
2007-07-25 02:01:00,1.43238,1.43273,1.43236,1.43256,27500000.0
2007-07-25 02:02:00,1.43258,1.43264,1.43245,1.43256,49300000.0
2007-07-25 02:03:00,1.43251,1.4326,1.43236,1.43248,55300000.0
2007-07-25 02:04:00,1.4323,1.43267,1.43223,1.43223,45600001.0
2007-07-25 02:05:00,1.43233,1.43264,1.43233,1.43247,46500000.0
2007-07-25 02:06:00,1.43254,1.43262,1.43236,1.43253,41200000.0
2007-07-25 02:07:00,1.43237,1.43261,1.43237,1.43249,35000000.0
2007-07-25 02:08:00,1.43222,1.43244,1.43222,1.43244,31000000.0
2007-07-25 02:09:00,1.43245,1.43245,1.43191,1.43227,32200000.0
2007-07-25 02:10:00,1.43234,1.43249,1.43193,1.43239,41400000.0
2007-07-25 02:11:00,1.43201,1.43252,1.43201,1.43229,35000000.0
2007-07-25 02:12:00,1.43209,1.43234,1.43205,1.4323,71900000.0
2007-07-25 02:13:00,1.43233,1.43247,1.43221,1.43228,31800000.0
2007-07-25 02:14:00,1.43229,1.43245,1.43222,1.43233,42000000.0
2007-07-25 02:15:00,1.43238,1.43238,1.43199,1.43231,32800000.0
2007-07-25 02:16:00,1.43238,1.43255,1.43218,1.43225,31300000.0
2007-07-25 02:17:00,1.43225,1.43234,1.43197,1.43212,50700000.0
2007-07-25 02:18:00,1.43213,1.43228,1.43203,1.43207,60900000.0
2007-07-25 02:19:00,1.43216,1.43227,1.4321,1.4321,35600000.0
2007-07-25 02:20:00,1.4321,1.43223,1.43173,1.43216,44200000.0
2007-07-25 02:21:00,1.43217,1.43244,1.43217,1.43244,25400000.0
2007-07-25 02:22:00,1.43223,1.43223,1.43174,1.432,34300000.0
2007-07-25 02:23:00,1.43196,1.43208,1.43194,1.43194,68800000.0
2007-07-25 02:24:00,1.43171,1.43209,1.43171,1.43197,58600000.0
2007-07-25 02:25:00,1.43189,1.43203,1.43152,1.43195,45200000.0
2007-07-25 02:26:00,1.43192,1.43192,1.43172,1.43187,23400000.0
2007-07-25 02:27:00,1.43184,1.43206,1.43173,1.43182,33600000.0
2007-07-25 02:28:00,1.4319,1.43203,1.43181,1.43184,28000000.0
2007-07-25 02:29:00,1.43192,1.43212,1.43167,1.43212,64800000.0
2007-07-25 02:30:00,1.43201,1.43212,1.43196,1.43212,24400000.0
2007-07-25 02:31:00,1.43209,1.43223,1.43181,1.43209,54200000.0
2007-07-25 02:32:00,1.43225,1.43226,1.43206,1.43224,30200000.0
2007-07-25 02:33:00,1.43221,1.43229,1.43204,1.43209,35000000.0
2007-07-25 02:34:00,1.43217,1.43228,1.43193,1.43218,51600000.0
2007-07-25 02:35:00,1.43217,1.43221,1.43192,1.43204,30800000.0
2007-07-25 02:36:00,1.43164,1.43189,1.43158,1.43158,25600000.0
2007-07-25 02:37:00,1.43174,1.43242,1.43174,1.43232,47000000.0
2007-07-25 02:38:00,1.4322,1.4325,1.43208,1.43208,48500000.0
2007-07-25 02:39:00,1.43231,1.43236,1.43178,1.43231,44600000.0
2007-07-25 02:40:00,1.43224,1.43236,1.43216,1.43223,49300000.0
2007-07-25 02:41:00,1.43235,1.43236,1.43199,1.43231,25400000.0
2007-07-25 02:42:00,1.43239,1.43239,1.43214,1.43231,47600000.0
2007-07-25 02:43:00,1.43216,1.43221,1.43192,1.4322,49600000.0
2007-07-25 02:44:00,1.43232,1.43232,1.43199,1.43223,39200001.0
2007-07-25 02:45:00,1.43224,1.43255,1.43224,1.43232,32600000.0
2007-07-25 02:46:00,1.43265,1.43265,1.43235,1.4326,35800000.0
2007-07-25 02:47:00,1.43243,1.43258,1.43215,1.4324,51400001.0
2007-07-25 02:48:00,1.4325,1.4325,1.43223,1.43223,30000000.0
2007-07-25 02:49:00,1.43238,1.43263,1.43199,1.43263,44800000.0
2007-07-25 02:50:00,1.43256,1.43256,1.43198,1.43226,28100000.0
2007-07-25 02:51:00,1.43186,1.43231,1.43186,1.43222,44500000.0
2007-07-25 02:52:00,1.43203,1.43234,1.43187,1.43228,36800000.0
2007-07-25 02:53:00,1.43224,1.43233,1.43199,1.43233,61400000.0
2007-07-25 02:54:00,1.43214,1.43269,1.43214,1.43226,41100000.0
2007-07-25 02:55:00,1.43194,1.43212,1.43183,1.43195,62200000.0
2007-07-25 02:56:00,1.43202,1.43247,1.432,1.43246,42000000.0
2007-07-25 02:57:00,1.43213,1.43258,1.43213,1.43258,62100000.0
2007-07-25 02:58:00,1.4327,1.43285,1.43267,1.43268,37700000.0
2007-07-25 02:59:00,1.43264,1.43279,1.43248,1.43252,36600000.0
2007-07-25 03:00:00,1.43265,1.43267,1.4324,1.43251,49600000.0
2007-07-25 03:01:00,1.43251,1.43278,1.43246,1.43278,63700000.0
2007-07-25 03:02:00,1.43289,1.4334,1.43289,1.43307,41400000.0
2007-07-25 03:03:00,1.43284,1.4331,1.43283,1.43295,63100000.0
2007-07-25 03:04:00,1.43267,1.43275,1.43217,1.43217,37800000.0
2007-07-25 03:05:00,1.43245,1.4325,1.4319,1.4319,39700000.0
2007-07-25 03:06:00,1.43244,1.43244,1.43208,1.43214,39800000.0
2007-07-25 03:07:00,1.43231,1.43239,1.43217,1.43225,42400000.0
2007-07-25 03:08:00,1.43247,1.43256,1.43235,1.43256,47000000.0
2007-07-25 03:09:00,1.43281,1.43282,1.43244,1.43254,30600000.0
2007-07-25 03:10:00,1.43257,1.4327,1.43241,1.43264,35300000.0
2007-07-25 03:11:00,1.43257,1.43282,1.43249,1.43249,27200000.0
2007-07-25 03:12:00,1.43263,1.43292,1.43258,1.43286,36400000.0
2007-07-25 03:13:00,1.43286,1.43311,1.43282,1.43302,54600000.0
2007-07-25 03:14:00,1.43305,1.43338,1.43305,1.43325,46800000.0
2007-07-25 03:15:00,1.43319,1.43324,1.43298,1.43307,27300000.0
2007-07-25 03:16:00,1.43305,1.43309,1.43252,1.43261,50200001.0
2007-07-25 03:17:00,1.43291,1.43293,1.43272,1.43278,25600000.0
2007-07-25 03:18:00,1.43282,1.43295,1.43269,1.43295,39600000.0
2007-07-25 03:19:00,1.43283,1.43287,1.43263,1.43275,25200000.0
2007-07-25 03:20:00,1.43285,1.43285,1.4325,1.43256,32400000.0
2007-07-25 03:21:00,1.43267,1.43288,1.43265,1.43282,28000000.0
2007-07-25 03:22:00,1.43289,1.43289,1.43272,1.43276,21000000.0
2007-07-25 03:23:00,1.43264,1.43269,1.43256,1.43267,70700000.0
2007-07-25 03:24:00,1.43267,1.43331,1.43251,1.43331,43800000.0
2007-07-25 03:25:00,1.43297,1.43317,1.43291,1.43305,25600000.0
2007-07-25 03:26:00,1.43282,1.43302,1.43276,1.43298,27800000.0
2007-07-25 03:27:00,1.43263,1.43295,1.43263,1.43283,36200000.0
2007-07-25 03:28:00,1.43288,1.43295,1.43283,1.43283,31000000.0
2007-07-25 03:29:00,1.43267,1.43267,1.43187,1.43187,37200000.0
2007-07-25 03:30:00,1.4321,1.43233,1.43204,1.4321,32500000.0
2007-07-25 03:31:00,1.43205,1.43229,1.43198,1.43223,51200000.0
2007-07-25 03:32:00,1.43219,1.43255,1.43219,1.43248,19600000.0
2007-07-25 03:33:00,1.43219,1.43226,1.43187,1.43193,20800000.0
2007-07-25 03:34:00,1.43168,1.43179,1.43146,1.43162,49800000.0
2007-07-25 03:35:00,1.4317,1.43186,1.43162,1.43186,56600000.0
2007-07-25 03:36:00,1.43178,1.4319,1.43133,1.43176,88700000.0
2007-07-25 03:37:00,1.43187,1.43203,1.4318,1.43185,28000000.0
2007-07-25 03:38:00,1.4319,1.43205,1.43185,1.43197,66700000.0
2007-07-25 03:39:00,1.43195,1.43196,1.43151,1.43195,37400000.0
2007-07-25 03:40:00,1.43199,1.4321,1.43199,1.4321,18600000.0
2007-07-25 03:41:00,1.43191,1.43248,1.43184,1.43248,39200001.0
2007-07-25 03:42:00,1.4325,1.43261,1.43223,1.43247,32600000.0
2007-07-25 03:43:00,1.43233,1.43233,1.43211,1.43223,45000000.0
2007-07-25 03:44:00,1.43206,1.43242,1.43206,1.43229,25400000.0
2007-07-25 03:45:00,1.43251,1.43255,1.43223,1.43241,25400000.0
2007-07-25 03:46:00,1.43234,1.43234,1.4319,1.4322,32600000.0
2007-07-25 03:47:00,1.43233,1.43345,1.43233,1.43345,19800000.0
2007-07-25 03:48:00,1.43338,1.43366,1.43317,1.43321,30000000.0
2007-07-25 03:49:00,1.43271,1.43308,1.43267,1.433,25500000.0
2007-07-25 03:50:00,1.43286,1.43306,1.43272,1.43287,58800001.0
2007-07-25 03:51:00,1.43299,1.43304,1.43278,1.43294,65200001.0
2007-07-25 03:52:00,1.4329,1.43311,1.43286,1.43298,23600000.0
2007-07-25 03:53:00,1.43321,1.43324,1.43306,1.43306,27400000.0
2007-07-25 03:54:00,1.43287,1.43316,1.43287,1.43316,31300000.0
2007-07-25 03:55:00,1.43304,1.43304,1.43289,1.43289,30800000.0
2007-07-25 03:56:00,1.43284,1.43303,1.43282,1.43288,63900000.0
2007-07-25 03:57:00,1.4329,1.43298,1.43251,1.43298,28400000.0
2007-07-25 03:58:00,1.433,1.43319,1.4329,1.43319,104799998.0
2007-07-25 03:59:00,1.43297,1.43308,1.43279,1.43292,44100000.0
2007-07-25 04:00:00,1.43274,1.43276,1.43226,1.43276,46400000.0
2007-07-25 04:01:00,1.43277,1.43282,1.43236,1.43264,43800000.0
2007-07-25 04:02:00,1.43243,1.43243,1.4322,1.4322,33000000.0
2007-07-25 04:03:00,1.43222,1.43241,1.43214,1.43231,36200000.0
2007-07-25 04:04:00,1.43203,1.4322,1.43186,1.43186,52000000.0
2007-07-25 04:05:00,1.4315,1.43219,1.4315,1.43208,30200000.0
2007-07-25 04:06:00,1.43182,1.43207,1.43168,1.43207,38800000.0
2007-07-25 04:07:00,1.43242,1.43256,1.43216,1.43255,30200000.0
2007-07-25 04:08:00,1.43249,1.43264,1.43235,1.43255,44700000.0
2007-07-25 04:09:00,1.43237,1.43249,1.43214,1.43233,42400000.0
2007-07-25 04:10:00,1.43222,1.43236,1.43197,1.43225,31200000.0
2007-07-25 04:11:00,1.43209,1.43214,1.43189,1.43214,23400000.0
2007-07-25 04:12:00,1.43209,1.43215,1.43185,1.43196,58600000.0
2007-07-25 04:13:00,1.43194,1.43208,1.43152,1.43204,31800000.0
2007-07-25 04:14:00,1.43187,1.4321,1.43179,1.432,25400000.0
2007-07-25 04:15:00,1.43195,1.43195,1.43171,1.43176,47200000.0
2007-07-25 04:16:00,1.43166,1.43191,1.43138,1.43186,35600000.0
2007-07-25 04:17:00,1.43169,1.43181,1.43159,1.43181,25800000.0
2007-07-25 04:18:00,1.43116,1.43164,1.43116,1.43157,52800001.0
2007-07-25 04:19:00,1.43141,1.43177,1.43141,1.43177,38300000.0
2007-07-25 04:20:00,1.43152,1.43164,1.43151,1.43164,38800000.0
2007-07-25 04:21:00,1.43176,1.43187,1.43164,1.43172,41600000.0
2007-07-25 04:22:00,1.43179,1.43181,1.43169,1.43174,27600000.0
2007-07-25 04:23:00,1.43167,1.43188,1.43167,1.43188,35200000.0
2007-07-25 04:24:00,1.43185,1.43199,1.43185,1.43195,22200000.0
2007-07-25 04:25:00,1.43208,1.43208,1.4318,1.43185,45100000.0
2007-07-25 04:26:00,1.43202,1.43212,1.43196,1.43196,42000000.0
2007-07-25 04:27:00,1.4321,1.4322,1.43195,1.43195,35000000.0
2007-07-25 04:28:00,1.4322,1.4322,1.4318,1.43215,95300000.0
2007-07-25 04:29:00,1.43203,1.43207,1.43164,1.43207,53200001.0
2007-07-25 04:30:00,1.43192,1.43209,1.43172,1.43172,62500000.0
2007-07-25 04:31:00,1.43154,1.43199,1.43154,1.43167,46200000.0
2007-07-25 04:32:00,1.43172,1.43186,1.43169,1.43174,38000000.0
2007-07-25 04:33:00,1.43154,1.43154,1.43097,1.43116,49500000.0
2007-07-25 04:34:00,1.43107,1.43143,1.43107,1.43132,40400000.0
2007-07-25 04:35:00,1.4312,1.43149,1.4312,1.43125,40000000.0
2007-07-25 04:36:00,1.4315,1.43169,1.43146,1.43146,28000000.0
2007-07-25 04:37:00,1.43163,1.43181,1.43141,1.43161,40600001.0
2007-07-25 04:38:00,1.43146,1.43169,1.43142,1.43151,30400000.0
2007-07-25 04:39:00,1.43118,1.43133,1.43071,1.43128,50200001.0
2007-07-25 04:40:00,1.43128,1.43142,1.4312,1.43123,56000000.0
2007-07-25 04:41:00,1.43138,1.43155,1.43108,1.43154,47700000.0
2007-07-25 04:42:00,1.4314,1.43147,1.43113,1.43143,37400000.0
2007-07-25 04:43:00,1.43128,1.43134,1.43103,1.43127,29200000.0
2007-07-25 04:44:00,1.43121,1.43135,1.43071,1.43127,57900000.0
2007-07-25 04:45:00,1.43137,1.43137,1.43119,1.43125,41800001.0
2007-07-25 04:46:00,1.43103,1.43114,1.43034,1.43034,31600000.0
2007-07-25 04:47:00,1.43122,1.43127,1.43109,1.43124,35200000.0
2007-07-25 04:48:00,1.43103,1.43114,1.43092,1.43103,55800000.0
2007-07-25 04:49:00,1.43073,1.43108,1.43066,1.43078,44800000.0
2007-07-25 04:50:00,1.43085,1.43104,1.43077,1.43077,65100000.0
2007-07-25 04:51:00,1.43063,1.43088,1.4305,1.43088,46100000.0
2007-07-25 04:52:00,1.43088,1.43102,1.43087,1.43088,23700000.0
2007-07-25 04:53:00,1.43112,1.43113,1.43092,1.43101,32600000.0
2007-07-25 04:54:00,1.43124,1.43124,1.43104,1.43114,34800000.0
2007-07-25 04:55:00,1.43123,1.43127,1.43094,1.43112,33800000.0
2007-07-25 04:56:00,1.43113,1.43138,1.43113,1.43138,46900000.0
2007-07-25 04:57:00,1.43112,1.43123,1.43106,1.43106,34800000.0
2007-07-25 04:58:00,1.43126,1.43126,1.43094,1.43113,51700000.0
2007-07-25 04:59:00,1.43103,1.43131,1.43103,1.43121,32500000.0
2007-07-25 05:00:00,1.43117,1.43128,1.43105,1.43124,40500000.0
2007-07-25 05:01:00,1.43106,1.43111,1.43083,1.43083,33200000.0
2007-07-25 05:02:00,1.43059,1.4309,1.43059,1.4309,34300000.0
2007-07-25 05:03:00,1.43095,1.43095,1.43066,1.43074,25800000.0
2007-07-25 05:04:00,1.4306,1.43082,1.4306,1.43072,42400000.0
2007-07-25 05:05:00,1.43047,1.43067,1.43045,1.43067,45800000.0
2007-07-25 05:06:00,1.43066,1.43077,1.43049,1.43069,35700000.0
2007-07-25 05:07:00,1.4306,1.43066,1.43024,1.43066,31400000.0
2007-07-25 05:08:00,1.43085,1.43099,1.4308,1.43092,17200000.0
2007-07-25 05:09:00,1.43098,1.43103,1.43073,1.43078,41100000.0
2007-07-25 05:10:00,1.43085,1.431,1.4306,1.43083,23600000.0
2007-07-25 05:11:00,1.43102,1.4313,1.43096,1.43096,34400000.0
2007-07-25 05:12:00,1.4312,1.43129,1.43106,1.43125,49500000.0
2007-07-25 05:13:00,1.43114,1.43135,1.43114,1.43126,39800000.0
2007-07-25 05:14:00,1.43139,1.43139,1.43119,1.43131,58400002.0
2007-07-25 05:15:00,1.4311,1.4311,1.4308,1.4309,36700000.0
2007-07-25 05:16:00,1.43109,1.4312,1.43101,1.43114,45600001.0
2007-07-25 05:17:00,1.43091,1.43117,1.43091,1.43108,24000000.0
2007-07-25 05:18:00,1.43118,1.43121,1.43102,1.43102,27600000.0
2007-07-25 05:19:00,1.43073,1.43127,1.43073,1.43127,54600000.0
2007-07-25 05:20:00,1.43125,1.43138,1.43114,1.43127,21400000.0
2007-07-25 05:21:00,1.43133,1.43133,1.43115,1.43117,35000000.0
2007-07-25 05:22:00,1.43126,1.43126,1.43104,1.43112,46000000.0
2007-07-25 05:23:00,1.43031,1.43093,1.43031,1.43066,46300000.0
2007-07-25 05:24:00,1.43052,1.43067,1.43045,1.43047,40700000.0
2007-07-25 05:25:00,1.43039,1.43061,1.43029,1.43046,42200000.0
2007-07-25 05:26:00,1.43055,1.43072,1.43054,1.43057,34800000.0
2007-07-25 05:27:00,1.43075,1.43088,1.43064,1.43066,47600000.0
2007-07-25 05:28:00,1.43076,1.43099,1.43027,1.43096,30200000.0
2007-07-25 05:29:00,1.43081,1.43097,1.43076,1.43094,54500000.0
2007-07-25 05:30:00,1.43095,1.43095,1.43073,1.43095,28000000.0
2007-07-25 05:31:00,1.43099,1.43116,1.43082,1.43088,41000000.0
2007-07-25 05:32:00,1.43086,1.43091,1.43056,1.43083,64600001.0
2007-07-25 05:33:00,1.43091,1.43091,1.43057,1.43057,40900000.0
2007-07-25 05:34:00,1.43085,1.43096,1.43075,1.43086,36200000.0
2007-07-25 05:35:00,1.43093,1.43101,1.43077,1.43091,41200000.0
2007-07-25 05:36:00,1.43072,1.43084,1.43068,1.43078,28200000.0
2007-07-25 05:37:00,1.43075,1.43081,1.43059,1.43073,45800000.0
2007-07-25 05:38:00,1.43063,1.43076,1.43032,1.43046,36600000.0
2007-07-25 05:39:00,1.43044,1.43074,1.43037,1.43057,23000000.0
2007-07-25 05:40:00,1.43029,1.43036,1.43017,1.43017,27000000.0
2007-07-25 05:41:00,1.43023,1.4305,1.42995,1.4305,27200000.0
2007-07-25 05:42:00,1.43044,1.4305,1.43026,1.4305,19200000.0
2007-07-25 05:43:00,1.43022,1.43055,1.43022,1.43034,59600000.0
2007-07-25 05:44:00,1.43035,1.43054,1.43028,1.43042,44800000.0
2007-07-25 05:45:00,1.4304,1.43094,1.4304,1.43069,46800000.0
2007-07-25 05:46:00,1.43086,1.43091,1.43081,1.43081,31900000.0
2007-07-25 05:47:00,1.43073,1.43093,1.43073,1.4309,59400001.0
2007-07-25 05:48:00,1.43085,1.4311,1.43085,1.43089,37000000.0
2007-07-25 05:49:00,1.43101,1.43104,1.43083,1.43091,41800000.0
2007-07-25 05:50:00,1.43084,1.43101,1.43063,1.43091,83100000.0
2007-07-25 05:51:00,1.43101,1.43101,1.43061,1.43061,47400000.0
2007-07-25 05:52:00,1.431,1.43118,1.43095,1.43096,40000000.0
2007-07-25 05:53:00,1.43101,1.43117,1.43068,1.43117,49400000.0
2007-07-25 05:54:00,1.43116,1.43116,1.43091,1.43104,36800000.0
2007-07-25 05:55:00,1.4309,1.43103,1.43067,1.43076,28600000.0
2007-07-25 05:56:00,1.4307,1.43088,1.43058,1.43088,31900000.0
2007-07-25 05:57:00,1.4307,1.43098,1.43062,1.43062,32200000.0
2007-07-25 05:58:00,1.43058,1.43081,1.43053,1.43054,31600000.0
2007-07-25 05:59:00,1.43073,1.43078,1.43063,1.43071,36000000.0
2007-07-25 06:00:00,1.43043,1.43081,1.43041,1.43072,43500000.0
2007-07-25 06:01:00,1.43072,1.4309,1.43065,1.43065,26500000.0
2007-07-25 06:02:00,1.43055,1.43072,1.43022,1.43072,40100000.0
2007-07-25 06:03:00,1.43065,1.43072,1.43052,1.43059,28800000.0
2007-07-25 06:04:00,1.43063,1.43068,1.43048,1.43065,56100000.0
2007-07-25 06:05:00,1.43074,1.43099,1.43066,1.43068,39500000.0
2007-07-25 06:06:00,1.43065,1.43088,1.43065,1.43068,30100000.0
2007-07-25 06:07:00,1.43079,1.4309,1.43063,1.43068,50500000.0
2007-07-25 06:08:00,1.43071,1.43081,1.43062,1.43068,56400000.0
2007-07-25 06:09:00,1.43062,1.43073,1.43058,1.43059,47000001.0
2007-07-25 06:10:00,1.43071,1.43083,1.43058,1.43079,31800000.0
2007-07-25 06:11:00,1.43071,1.43091,1.43059,1.43059,47200000.0
2007-07-25 06:12:00,1.43071,1.43087,1.43066,1.43066,22800000.0
2007-07-25 06:13:00,1.43075,1.431,1.43063,1.43094,58800000.0
2007-07-25 06:14:00,1.43127,1.43129,1.43089,1.43126,40600001.0
2007-07-25 06:15:00,1.43115,1.43129,1.43107,1.4312,32100000.0
2007-07-25 06:16:00,1.43131,1.43134,1.43118,1.43131,23400000.0
2007-07-25 06:17:00,1.43092,1.43123,1.43092,1.43116,17200000.0
2007-07-25 06:18:00,1.43107,1.43107,1.43077,1.43088,40000000.0
2007-07-25 06:19:00,1.43093,1.43098,1.43079,1.43079,22000000.0
2007-07-25 06:20:00,1.43092,1.43103,1.43079,1.43082,31800000.0
2007-07-25 06:21:00,1.43105,1.43114,1.431,1.43114,56600000.0
2007-07-25 06:22:00,1.4311,1.43113,1.4305,1.43062,38400000.0
2007-07-25 06:23:00,1.4306,1.43063,1.43024,1.43063,29800000.0
2007-07-25 06:24:00,1.43064,1.43064,1.43021,1.4305,42700000.0
2007-07-25 06:25:00,1.43054,1.43061,1.43047,1.43052,34100000.0
2007-07-25 06:26:00,1.43043,1.43062,1.43032,1.43055,42200001.0
2007-07-25 06:27:00,1.4305,1.43058,1.43047,1.43056,36400000.0
2007-07-25 06:28:00,1.43056,1.43071,1.43052,1.43071,23000000.0
2007-07-25 06:29:00,1.43071,1.43086,1.43068,1.43081,27800000.0
2007-07-25 06:30:00,1.43061,1.4307,1.43053,1.4307,24200000.0
2007-07-25 06:31:00,1.43075,1.43085,1.43066,1.43066,26500000.0
2007-07-25 06:32:00,1.43072,1.4308,1.43058,1.43069,32000000.0
2007-07-25 06:33:00,1.43073,1.43097,1.43073,1.43077,34500000.0
2007-07-25 06:34:00,1.43051,1.431,1.43051,1.43076,45200000.0
2007-07-25 06:35:00,1.43064,1.43091,1.4304,1.43051,39200000.0
2007-07-25 06:36:00,1.4303,1.43078,1.4303,1.43066,54200001.0
2007-07-25 06:37:00,1.4308,1.43123,1.43072,1.43072,68200001.0
2007-07-25 06:38:00,1.43101,1.43102,1.4308,1.43081,58800001.0
2007-07-25 06:39:00,1.4308,1.4309,1.4307,1.43078,34800000.0
2007-07-25 06:40:00,1.43072,1.43092,1.4307,1.4307,18000000.0
2007-07-25 06:41:00,1.43061,1.43102,1.43022,1.43102,26600000.0
2007-07-25 06:42:00,1.43064,1.43105,1.43064,1.4309,44200000.0
2007-07-25 06:43:00,1.43085,1.43085,1.4305,1.4305,37800000.0
2007-07-25 06:44:00,1.43067,1.4308,1.43062,1.43072,62900000.0
2007-07-25 06:45:00,1.43065,1.43087,1.43063,1.4307,24000000.0
2007-07-25 06:46:00,1.43076,1.43093,1.4307,1.43073,54200000.0
2007-07-25 06:47:00,1.43084,1.43089,1.4306,1.43064,45600000.0
2007-07-25 06:48:00,1.43054,1.43089,1.43041,1.43069,31400000.0
2007-07-25 06:49:00,1.43067,1.43091,1.43059,1.43091,46000000.0
2007-07-25 06:50:00,1.43099,1.43114,1.43083,1.43114,35200000.0
2007-07-25 06:51:00,1.43107,1.43119,1.43104,1.43108,29200000.0
2007-07-25 06:52:00,1.43111,1.43126,1.43095,1.43126,33400000.0
2007-07-25 06:53:00,1.43105,1.43105,1.43082,1.43099,45500000.0
2007-07-25 06:54:00,1.43105,1.43128,1.43088,1.43088,51500000.0
2007-07-25 06:55:00,1.4311,1.43131,1.43092,1.43117,44700000.0
2007-07-25 06:56:00,1.43119,1.43143,1.43119,1.43132,33500000.0
2007-07-25 06:57:00,1.43151,1.43162,1.43111,1.43141,36000000.0
2007-07-25 06:58:00,1.43121,1.43162,1.43104,1.43142,27100000.0
2007-07-25 06:59:00,1.43137,1.43143,1.43099,1.43133,42200001.0
2007-07-25 07:00:00,1.43136,1.43145,1.43125,1.43125,40400000.0
2007-07-25 07:01:00,1.43132,1.43138,1.43118,1.43131,45600000.0
2007-07-25 07:02:00,1.43126,1.43151,1.43121,1.43121,69000001.0
2007-07-25 07:03:00,1.43143,1.43143,1.43121,1.43124,37800000.0
2007-07-25 07:04:00,1.43139,1.43139,1.431,1.43109,31400000.0
2007-07-25 07:05:00,1.43111,1.43117,1.43085,1.43085,42400000.0
2007-07-25 07:06:00,1.43094,1.43112,1.43094,1.43105,47600000.0
2007-07-25 07:07:00,1.4309,1.43091,1.43061,1.43063,32800000.0
2007-07-25 07:08:00,1.43058,1.43073,1.43044,1.43056,37700000.0
2007-07-25 07:09:00,1.43054,1.43058,1.43029,1.43029,37400000.0
2007-07-25 07:10:00,1.43028,1.43035,1.43025,1.43031,27600000.0
2007-07-25 07:11:00,1.43035,1.43045,1.43014,1.43016,36800000.0
2007-07-25 07:12:00,1.43032,1.43037,1.42997,1.4301,55100000.0
2007-07-25 07:13:00,1.43038,1.43072,1.43038,1.43069,77399999.0
2007-07-25 07:14:00,1.43041,1.43074,1.43039,1.43064,28000000.0
2007-07-25 07:15:00,1.43068,1.43078,1.43037,1.43064,52000001.0
2007-07-25 07:16:00,1.43038,1.43078,1.43038,1.43075,28200000.0
2007-07-25 07:17:00,1.43067,1.43067,1.4302,1.43059,60400000.0
2007-07-25 07:18:00,1.43077,1.43077,1.43026,1.4304,41300000.0
2007-07-25 07:19:00,1.43031,1.43092,1.4303,1.43069,34800000.0
2007-07-25 07:20:00,1.43068,1.43088,1.43053,1.43076,58600000.0
2007-07-25 07:21:00,1.43079,1.43095,1.43069,1.43095,35800000.0
2007-07-25 07:22:00,1.43088,1.43103,1.43075,1.43088,61400000.0
2007-07-25 07:23:00,1.43088,1.43114,1.43085,1.43095,41600000.0
2007-07-25 07:24:00,1.43089,1.43093,1.43076,1.43079,38300000.0
2007-07-25 07:25:00,1.43086,1.4311,1.43086,1.43097,36200000.0
2007-07-25 07:26:00,1.43112,1.43144,1.43112,1.43144,42600000.0
2007-07-25 07:27:00,1.43132,1.43136,1.43093,1.43114,40900000.0
2007-07-25 07:28:00,1.43107,1.43114,1.43068,1.43104,40600000.0
2007-07-25 07:29:00,1.43116,1.43119,1.431,1.43119,38000000.0
2007-07-25 07:30:00,1.43113,1.43123,1.43075,1.43123,41000000.0
2007-07-25 07:31:00,1.43116,1.43136,1.43114,1.43136,36500000.0
2007-07-25 07:32:00,1.43111,1.43138,1.43081,1.43119,34900000.0
2007-07-25 07:33:00,1.43102,1.43118,1.43075,1.43075,34000000.0
2007-07-25 07:34:00,1.4309,1.43127,1.4309,1.43127,46000001.0
2007-07-25 07:35:00,1.43116,1.43146,1.43116,1.43146,19800000.0
2007-07-25 07:36:00,1.43133,1.43139,1.43106,1.43131,41200000.0
2007-07-25 07:37:00,1.43126,1.43143,1.43118,1.43143,27800000.0
2007-07-25 07:38:00,1.43143,1.43147,1.43131,1.43133,37300000.0
2007-07-25 07:39:00,1.43118,1.43147,1.43118,1.43134,20800000.0
2007-07-25 07:40:00,1.4313,1.43138,1.43115,1.4312,41000000.0
2007-07-25 07:41:00,1.4312,1.43145,1.43118,1.43127,30800000.0
2007-07-25 07:42:00,1.43107,1.43125,1.43084,1.43124,44400000.0
2007-07-25 07:43:00,1.43112,1.4316,1.43105,1.43145,39400000.0
2007-07-25 07:44:00,1.43164,1.43176,1.43154,1.43176,55300001.0
2007-07-25 07:45:00,1.43178,1.4319,1.4312,1.4317,48800001.0
2007-07-25 07:46:00,1.43179,1.43186,1.43168,1.43183,27400000.0
2007-07-25 07:47:00,1.43187,1.43193,1.43148,1.43174,35400000.0
2007-07-25 07:48:00,1.43152,1.43165,1.43146,1.43163,27800000.0
2007-07-25 07:49:00,1.4317,1.43184,1.43135,1.43135,48800000.0
2007-07-25 07:50:00,1.43165,1.43165,1.43156,1.43157,35000000.0
2007-07-25 07:51:00,1.43144,1.43151,1.43118,1.43141,29200000.0
2007-07-25 07:52:00,1.43132,1.43132,1.43069,1.4308,29400000.0
2007-07-25 07:53:00,1.43089,1.43119,1.43081,1.43115,27600000.0
2007-07-25 07:54:00,1.43097,1.43118,1.43086,1.43086,45500000.0
2007-07-25 07:55:00,1.43092,1.43109,1.4305,1.43109,55600001.0
2007-07-25 07:56:00,1.43117,1.43127,1.43102,1.43127,21200000.0
2007-07-25 07:57:00,1.43127,1.43164,1.43106,1.43164,46100000.0
2007-07-25 07:58:00,1.43154,1.43186,1.43149,1.43179,102100000.0
2007-07-25 07:59:00,1.43125,1.43138,1.431,1.43112,35800000.0
2007-07-25 08:00:00,1.43109,1.43118,1.43074,1.43078,32000000.0
2007-07-25 08:01:00,1.43085,1.43116,1.43085,1.43092,35600000.0
2007-07-25 08:02:00,1.43103,1.43118,1.43079,1.43113,35000000.0
2007-07-25 08:03:00,1.43107,1.43134,1.43086,1.4312,30600000.0
2007-07-25 08:04:00,1.4311,1.43123,1.43107,1.43107,28400000.0
2007-07-25 08:05:00,1.43099,1.43102,1.43095,1.43098,32800000.0
2007-07-25 08:06:00,1.43087,1.43091,1.43067,1.43074,44600000.0
2007-07-25 08:07:00,1.43068,1.4308,1.43049,1.43049,32800000.0
2007-07-25 08:08:00,1.43054,1.43076,1.43044,1.43044,43400000.0
2007-07-25 08:09:00,1.43061,1.43068,1.43042,1.43068,46100000.0
2007-07-25 08:10:00,1.43058,1.43062,1.43041,1.43049,40000000.0
2007-07-25 08:11:00,1.43044,1.43066,1.43042,1.43066,25200000.0
2007-07-25 08:12:00,1.43053,1.4307,1.43034,1.43044,35700000.0
2007-07-25 08:13:00,1.43009,1.43056,1.43009,1.43045,42600000.0
2007-07-25 08:14:00,1.4305,1.43059,1.43034,1.43034,26200000.0
2007-07-25 08:15:00,1.43046,1.43046,1.42996,1.43009,39200000.0
2007-07-25 08:16:00,1.43021,1.43035,1.42969,1.43004,37300000.0
2007-07-25 08:17:00,1.43007,1.43007,1.42962,1.42998,36800000.0
2007-07-25 08:18:00,1.43015,1.43033,1.42994,1.43014,41000000.0
2007-07-25 08:19:00,1.43009,1.43014,1.42985,1.43005,40200000.0
2007-07-25 08:20:00,1.43013,1.43024,1.42995,1.43005,20600000.0
2007-07-25 08:21:00,1.42969,1.42982,1.42944,1.42944,21600000.0
2007-07-25 08:22:00,1.42951,1.4299,1.42951,1.42975,47500001.0
2007-07-25 08:23:00,1.42972,1.42977,1.42945,1.42945,29600000.0
2007-07-25 08:24:00,1.42945,1.42945,1.42886,1.42923,29200000.0
2007-07-25 08:25:00,1.42918,1.42941,1.42918,1.42923,42400000.0
2007-07-25 08:26:00,1.42956,1.42985,1.42954,1.42975,44800000.0
2007-07-25 08:27:00,1.42968,1.42973,1.42964,1.42966,42200000.0
2007-07-25 08:28:00,1.42963,1.42967,1.4295,1.42967,50600000.0
2007-07-25 08:29:00,1.42954,1.43,1.42954,1.43,43100000.0
2007-07-25 08:30:00,1.4298,1.4298,1.42923,1.42934,44100000.0
2007-07-25 08:31:00,1.42966,1.42986,1.42947,1.42971,35900000.0
2007-07-25 08:32:00,1.4297,1.42971,1.42935,1.42961,32400000.0
2007-07-25 08:33:00,1.4297,1.43007,1.42959,1.42963,21400000.0
2007-07-25 08:34:00,1.42978,1.42997,1.42978,1.42997,37200000.0
2007-07-25 08:35:00,1.42992,1.43005,1.42974,1.42998,46800000.0
2007-07-25 08:36:00,1.42996,1.42996,1.42949,1.42971,56600000.0
2007-07-25 08:37:00,1.42987,1.43021,1.42984,1.43003,27400000.0
2007-07-25 08:38:00,1.42987,1.42992,1.42956,1.42956,21800000.0
2007-07-25 08:39:00,1.42966,1.4297,1.42925,1.4294,32800000.0
2007-07-25 08:40:00,1.42943,1.42968,1.42898,1.42968,33200000.0
2007-07-25 08:41:00,1.42968,1.42978,1.42952,1.42973,33700000.0
2007-07-25 08:42:00,1.4298,1.42995,1.42954,1.42966,29000000.0
2007-07-25 08:43:00,1.42972,1.42995,1.42949,1.42949,30400000.0
2007-07-25 08:44:00,1.42966,1.42977,1.42961,1.42976,23000000.0
2007-07-25 08:45:00,1.42962,1.42986,1.4296,1.4296,44400000.0
2007-07-25 08:46:00,1.42976,1.42976,1.42948,1.42957,60100000.0
2007-07-25 08:47:00,1.42938,1.4294,1.42891,1.42907,36600000.0
2007-07-25 08:48:00,1.42923,1.42944,1.42921,1.42926,25600000.0
2007-07-25 08:49:00,1.42889,1.42973,1.42889,1.42973,56500000.0
2007-07-25 08:50:00,1.42948,1.42948,1.42916,1.42937,44000000.0
2007-07-25 08:51:00,1.4292,1.42932,1.429,1.42906,53000000.0
2007-07-25 08:52:00,1.42919,1.42919,1.42888,1.42899,73800000.0
2007-07-25 08:53:00,1.42905,1.42905,1.42888,1.42905,28200000.0
2007-07-25 08:54:00,1.42902,1.42927,1.42898,1.42898,51600000.0
2007-07-25 08:55:00,1.42897,1.42923,1.42876,1.42905,40700000.0
2007-07-25 08:56:00,1.42909,1.42909,1.42859,1.42877,35400000.0
2007-07-25 08:57:00,1.42882,1.42884,1.42863,1.42863,45500000.0
2007-07-25 08:58:00,1.42892,1.42908,1.42882,1.42899,49100000.0
2007-07-25 08:59:00,1.42875,1.42902,1.42857,1.42898,36600000.0
2007-07-25 09:00:00,1.42903,1.42903,1.42843,1.42888,25800000.0
2007-07-25 09:01:00,1.42878,1.42892,1.42877,1.42885,20000000.0
2007-07-25 09:02:00,1.4288,1.42888,1.4288,1.42888,28200000.0
2007-07-25 09:03:00,1.42848,1.42881,1.4283,1.4283,38500000.0
2007-07-25 09:04:00,1.4285,1.4285,1.42813,1.42813,27000000.0
2007-07-25 09:05:00,1.42825,1.42834,1.42807,1.42832,24800000.0
2007-07-25 09:06:00,1.42815,1.42849,1.42813,1.42848,47300000.0
2007-07-25 09:07:00,1.42843,1.42877,1.42843,1.42844,39800000.0
2007-07-25 09:08:00,1.42852,1.42859,1.42841,1.42845,28200000.0
2007-07-25 09:09:00,1.42854,1.42866,1.42834,1.42835,52400000.0
2007-07-25 09:10:00,1.42805,1.4281,1.42778,1.4281,28200000.0
2007-07-25 09:11:00,1.42819,1.42842,1.42811,1.4283,35700000.0
2007-07-25 09:12:00,1.42819,1.42836,1.42813,1.42836,30400000.0
2007-07-25 09:13:00,1.42818,1.42834,1.42755,1.42755,30200000.0
2007-07-25 09:14:00,1.42732,1.4278,1.42732,1.42773,35100000.0
2007-07-25 09:15:00,1.42722,1.42751,1.42722,1.42731,23200000.0
2007-07-25 09:16:00,1.42708,1.42736,1.42649,1.42649,35200000.0
2007-07-25 09:17:00,1.42634,1.42675,1.42601,1.42675,32400000.0
2007-07-25 09:18:00,1.42687,1.42729,1.42673,1.42713,28200000.0
2007-07-25 09:19:00,1.42719,1.42771,1.42719,1.42766,30200000.0
2007-07-25 09:20:00,1.42784,1.4279,1.42765,1.42765,38000000.0
2007-07-25 09:21:00,1.42816,1.42834,1.42779,1.42834,30400000.0
2007-07-25 09:22:00,1.42817,1.42829,1.42774,1.42785,21000000.0
2007-07-25 09:23:00,1.42756,1.42816,1.42756,1.42781,42800000.0
2007-07-25 09:24:00,1.42806,1.42814,1.42767,1.42805,35000000.0
2007-07-25 09:25:00,1.42801,1.4281,1.42772,1.42772,27800000.0
2007-07-25 09:26:00,1.42727,1.42737,1.42689,1.42737,41200000.0
2007-07-25 09:27:00,1.42712,1.42712,1.42668,1.42686,41400000.0
2007-07-25 09:28:00,1.42669,1.42685,1.42638,1.42682,37500000.0
2007-07-25 09:29:00,1.4269,1.42712,1.42671,1.42701,38200000.0
2007-07-25 09:30:00,1.42692,1.42711,1.42669,1.42679,30800000.0
2007-07-25 09:31:00,1.42681,1.42681,1.4263,1.42645,103300000.0
2007-07-25 09:32:00,1.42652,1.42675,1.42637,1.42668,42400000.0
2007-07-25 09:33:00,1.42691,1.42793,1.42691,1.42792,28000000.0
2007-07-25 09:34:00,1.42794,1.42833,1.42787,1.42823,38900000.0
2007-07-25 09:35:00,1.42799,1.42799,1.42765,1.42777,39900000.0
2007-07-25 09:36:00,1.42773,1.42818,1.42773,1.42806,22000000.0
2007-07-25 09:37:00,1.428,1.42826,1.42784,1.4279,24600000.0
2007-07-25 09:38:00,1.42785,1.42797,1.42773,1.42791,34800000.0
2007-07-25 09:39:00,1.42795,1.4282,1.4278,1.42803,39700000.0
2007-07-25 09:40:00,1.42827,1.42841,1.42807,1.42827,25800000.0
2007-07-25 09:41:00,1.42844,1.42854,1.42793,1.42827,37800000.0
2007-07-25 09:42:00,1.42841,1.42843,1.42783,1.42783,31000000.0
2007-07-25 09:43:00,1.42766,1.42783,1.42762,1.4277,29800000.0
2007-07-25 09:44:00,1.42755,1.42765,1.42742,1.42748,37000000.0
2007-07-25 09:45:00,1.42762,1.4278,1.42719,1.42719,45000000.0
2007-07-25 09:46:00,1.42753,1.42768,1.42729,1.42747,43200000.0
2007-07-25 09:47:00,1.42748,1.42758,1.42741,1.42754,27800000.0
2007-07-25 09:48:00,1.42758,1.42777,1.4274,1.42762,38400000.0
2007-07-25 09:49:00,1.42749,1.42776,1.42736,1.42768,41300001.0
2007-07-25 09:50:00,1.42767,1.42785,1.42753,1.4276,48600000.0
2007-07-25 09:51:00,1.42766,1.42777,1.42745,1.42766,57600001.0
2007-07-25 09:52:00,1.42736,1.42738,1.42704,1.4272,59000000.0
2007-07-25 09:53:00,1.42705,1.42739,1.42698,1.42699,54800000.0
2007-07-25 09:54:00,1.42713,1.42725,1.4266,1.42716,35600000.0
2007-07-25 09:55:00,1.42741,1.42765,1.42717,1.42736,55600000.0
2007-07-25 09:56:00,1.42699,1.42737,1.4268,1.4268,34400000.0
2007-07-25 09:57:00,1.42684,1.42692,1.42658,1.42672,44400000.0
2007-07-25 09:58:00,1.42691,1.42714,1.42673,1.42714,57900000.0
2007-07-25 09:59:00,1.4272,1.42764,1.42708,1.42764,54000000.0
2007-07-25 10:00:00,1.4274,1.42749,1.42705,1.42722,39200000.0
2007-07-25 10:01:00,1.42728,1.42728,1.42687,1.42719,51400000.0
2007-07-25 10:02:00,1.42714,1.42738,1.42695,1.42706,80200000.0
2007-07-25 10:03:00,1.42687,1.42717,1.42679,1.42714,15000000.0
2007-07-25 10:04:00,1.42757,1.42763,1.42686,1.42739,51700000.0
2007-07-25 10:05:00,1.42756,1.42784,1.42715,1.42752,46600000.0
2007-07-25 10:06:00,1.42782,1.42806,1.42782,1.42792,34800000.0
2007-07-25 10:07:00,1.42785,1.42797,1.42766,1.42779,21000000.0
2007-07-25 10:08:00,1.4274,1.4275,1.42721,1.42721,37100000.0
2007-07-25 10:09:00,1.42719,1.42719,1.42671,1.42691,21200000.0
2007-07-25 10:10:00,1.42696,1.42698,1.42645,1.42688,36600000.0
2007-07-25 10:11:00,1.4265,1.42681,1.4262,1.4262,48200000.0
2007-07-25 10:12:00,1.42609,1.42636,1.42609,1.42623,19600000.0
2007-07-25 10:13:00,1.42553,1.42585,1.4255,1.42567,32200000.0
2007-07-25 10:14:00,1.42584,1.42618,1.42574,1.42608,48400000.0
2007-07-25 10:15:00,1.4262,1.42662,1.4262,1.42662,43500000.0
2007-07-25 10:16:00,1.42661,1.42667,1.42632,1.42644,43300000.0
2007-07-25 10:17:00,1.42632,1.4264,1.426,1.42639,43100000.0
2007-07-25 10:18:00,1.42636,1.42681,1.42636,1.42671,46200000.0
2007-07-25 10:19:00,1.42675,1.42679,1.42652,1.42664,44600000.0
2007-07-25 10:20:00,1.42674,1.42674,1.4266,1.42666,35400000.0
2007-07-25 10:21:00,1.42647,1.4269,1.42647,1.42663,66100001.0
2007-07-25 10:22:00,1.42679,1.42681,1.42612,1.42681,49000001.0
2007-07-25 10:23:00,1.42683,1.42691,1.4267,1.42687,46600000.0
2007-07-25 10:24:00,1.42688,1.42708,1.4267,1.42691,40900000.0
2007-07-25 10:25:00,1.42685,1.42685,1.42652,1.42667,43200000.0
2007-07-25 10:26:00,1.42677,1.42709,1.42677,1.42682,32200000.0
2007-07-25 10:27:00,1.42663,1.42709,1.42663,1.42683,51400001.0
2007-07-25 10:28:00,1.42692,1.42704,1.42675,1.42677,38500000.0
2007-07-25 10:29:00,1.42688,1.42688,1.42582,1.42685,62600000.0
2007-07-25 10:30:00,1.42714,1.42729,1.42639,1.42699,55200000.0
2007-07-25 10:31:00,1.42718,1.42752,1.42718,1.42743,31200000.0
2007-07-25 10:32:00,1.4274,1.42787,1.4274,1.42785,47000000.0
2007-07-25 10:33:00,1.42781,1.42794,1.42773,1.42791,39800000.0
2007-07-25 10:34:00,1.4281,1.42811,1.42785,1.42785,39000000.0
2007-07-25 10:35:00,1.42794,1.42801,1.42778,1.42799,35500000.0
2007-07-25 10:36:00,1.42813,1.4282,1.42776,1.42776,35600000.0
2007-07-25 10:37:00,1.42804,1.42822,1.42792,1.42799,53600001.0
2007-07-25 10:38:00,1.42821,1.42831,1.42781,1.42813,57200001.0
2007-07-25 10:39:00,1.42807,1.42841,1.42803,1.42841,30800000.0
2007-07-25 10:40:00,1.42851,1.42873,1.42839,1.42856,28200000.0
2007-07-25 10:41:00,1.42859,1.42859,1.42818,1.42847,56000000.0
2007-07-25 10:42:00,1.42832,1.42832,1.42782,1.4279,46000001.0
2007-07-25 10:43:00,1.42797,1.42801,1.42744,1.42744,51500000.0
2007-07-25 10:44:00,1.42751,1.42793,1.42745,1.42776,26000000.0
2007-07-25 10:45:00,1.42742,1.42754,1.42659,1.42659,56400000.0
2007-07-25 10:46:00,1.42717,1.42748,1.42717,1.42736,21800000.0
2007-07-25 10:47:00,1.4274,1.4274,1.42677,1.42699,32700000.0
2007-07-25 10:48:00,1.42725,1.42732,1.42701,1.42715,23600000.0
2007-07-25 10:49:00,1.42706,1.42706,1.42641,1.4267,35500000.0
2007-07-25 10:50:00,1.42672,1.42675,1.42568,1.42586,50900000.0
2007-07-25 10:51:00,1.42594,1.42653,1.42592,1.42627,46000001.0
2007-07-25 10:52:00,1.42626,1.42648,1.42608,1.42628,30200000.0
2007-07-25 10:53:00,1.42617,1.42629,1.42593,1.42593,40200000.0
2007-07-25 10:54:00,1.42613,1.4263,1.42587,1.42606,44600000.0
2007-07-25 10:55:00,1.42608,1.42626,1.42602,1.42626,85700000.0
2007-07-25 10:56:00,1.42626,1.42626,1.42591,1.42603,62800001.0
2007-07-25 10:57:00,1.42602,1.42606,1.42579,1.42593,23200000.0
2007-07-25 10:58:00,1.42585,1.42604,1.42569,1.42578,38900000.0
2007-07-25 10:59:00,1.42576,1.42576,1.42491,1.42491,48800001.0
2007-07-25 11:00:00,1.42489,1.42547,1.42477,1.42518,22200000.0
2007-07-25 11:01:00,1.42515,1.42553,1.42507,1.42541,29400000.0
2007-07-25 11:02:00,1.42558,1.42567,1.42522,1.42527,38800001.0
2007-07-25 11:03:00,1.42536,1.42541,1.42532,1.42539,48600000.0
2007-07-25 11:04:00,1.42552,1.42581,1.4253,1.42581,30200000.0
2007-07-25 11:05:00,1.42566,1.42575,1.42548,1.42558,26600000.0
2007-07-25 11:06:00,1.42564,1.42564,1.42532,1.4256,39000000.0
2007-07-25 11:07:00,1.4256,1.42588,1.4256,1.42588,90100000.0
2007-07-25 11:08:00,1.42582,1.42586,1.42554,1.42586,22200000.0
2007-07-25 11:09:00,1.42573,1.42586,1.42564,1.42586,60600000.0
2007-07-25 11:10:00,1.42577,1.42593,1.42547,1.42562,36600000.0
2007-07-25 11:11:00,1.42562,1.42585,1.42538,1.42585,30000000.0
2007-07-25 11:12:00,1.4258,1.426,1.42579,1.42591,42600000.0
2007-07-25 11:13:00,1.42581,1.42581,1.42555,1.42572,52800000.0
2007-07-25 11:14:00,1.42565,1.42582,1.4253,1.4254,46800001.0
2007-07-25 11:15:00,1.42549,1.42574,1.42543,1.42574,62700000.0
2007-07-25 11:16:00,1.42581,1.42584,1.42555,1.42569,61200000.0
2007-07-25 11:17:00,1.42571,1.42618,1.42562,1.42605,39800000.0
2007-07-25 11:18:00,1.42592,1.42602,1.4253,1.4253,41600000.0
2007-07-25 11:19:00,1.42578,1.42609,1.42578,1.42607,46400001.0
2007-07-25 11:20:00,1.426,1.42617,1.426,1.42617,42200001.0
2007-07-25 11:21:00,1.42607,1.42607,1.42516,1.42536,44400000.0
2007-07-25 11:22:00,1.42551,1.42601,1.42518,1.42601,29800000.0
2007-07-25 11:23:00,1.42598,1.42601,1.42574,1.42578,35000000.0
2007-07-25 11:24:00,1.42585,1.42585,1.42519,1.42574,25200000.0
2007-07-25 11:25:00,1.42567,1.42611,1.42559,1.42596,61400000.0
2007-07-25 11:26:00,1.42593,1.42599,1.42566,1.42589,41600000.0
2007-07-25 11:27:00,1.42587,1.42648,1.42575,1.42645,37400000.0
2007-07-25 11:28:00,1.42628,1.42646,1.42592,1.42592,59000000.0
2007-07-25 11:29:00,1.42597,1.42602,1.42585,1.42602,45500000.0
2007-07-25 11:30:00,1.42613,1.42621,1.42601,1.42621,36400000.0
2007-07-25 11:31:00,1.42599,1.42617,1.42595,1.42616,32600000.0
2007-07-25 11:32:00,1.42598,1.42632,1.42598,1.42612,35600001.0
2007-07-25 11:33:00,1.42613,1.42632,1.42599,1.42619,58100001.0
2007-07-25 11:34:00,1.42591,1.4265,1.42591,1.4265,42400000.0
2007-07-25 11:35:00,1.42647,1.4267,1.42639,1.4267,28900000.0
2007-07-25 11:36:00,1.42667,1.4267,1.42648,1.4267,41400000.0
2007-07-25 11:37:00,1.42668,1.42688,1.42659,1.42659,47200000.0
2007-07-25 11:38:00,1.42659,1.42674,1.42634,1.42655,34800000.0
2007-07-25 11:39:00,1.42656,1.42685,1.42651,1.42669,48500000.0
2007-07-25 11:40:00,1.42682,1.42692,1.42658,1.42692,25800000.0
2007-07-25 11:41:00,1.42684,1.42692,1.42679,1.42692,37000000.0
2007-07-25 11:42:00,1.42708,1.42711,1.42691,1.42691,29200000.0
2007-07-25 11:43:00,1.42682,1.42695,1.42669,1.42682,34200000.0
2007-07-25 11:44:00,1.42695,1.42696,1.42679,1.42682,31000001.0
2007-07-25 11:45:00,1.42699,1.42699,1.42666,1.42692,54500000.0
2007-07-25 11:46:00,1.42688,1.42688,1.4266,1.42667,30400000.0
2007-07-25 11:47:00,1.4269,1.42711,1.42684,1.42701,44800000.0
2007-07-25 11:48:00,1.42711,1.42718,1.42674,1.4268,29000000.0
2007-07-25 11:49:00,1.42697,1.42697,1.4267,1.42682,42400000.0
2007-07-25 11:50:00,1.42677,1.42691,1.42664,1.42673,32600000.0
2007-07-25 11:51:00,1.42688,1.42708,1.42683,1.42708,25800000.0
2007-07-25 11:52:00,1.42693,1.42699,1.42684,1.4269,84300000.0
2007-07-25 11:53:00,1.42682,1.42702,1.42675,1.42688,48200000.0
2007-07-25 11:54:00,1.427,1.427,1.42676,1.42678,20800000.0
2007-07-25 11:55:00,1.42678,1.42705,1.42675,1.4269,40000000.0
2007-07-25 11:56:00,1.42669,1.42689,1.42654,1.42655,37900000.0
2007-07-25 11:57:00,1.42658,1.42675,1.42651,1.42671,40100000.0
2007-07-25 11:58:00,1.4267,1.42674,1.42654,1.42656,40200000.0
2007-07-25 11:59:00,1.42667,1.42672,1.42615,1.42633,21200000.0
2007-07-25 12:00:00,1.42626,1.42665,1.42626,1.42665,33800000.0
2007-07-25 12:01:00,1.42678,1.42688,1.42665,1.42677,39000000.0
2007-07-25 12:02:00,1.42672,1.42688,1.42651,1.42666,23000000.0
2007-07-25 12:03:00,1.4267,1.42694,1.42648,1.42648,33200000.0
2007-07-25 12:04:00,1.42653,1.42687,1.42653,1.42685,34700000.0
2007-07-25 12:05:00,1.42671,1.4269,1.4267,1.42683,40500000.0
2007-07-25 12:06:00,1.42683,1.42695,1.42674,1.42674,37400000.0
2007-07-25 12:07:00,1.42675,1.42682,1.42654,1.4267,45600000.0
2007-07-25 12:08:00,1.42667,1.42672,1.42647,1.42663,29800000.0
2007-07-25 12:09:00,1.42671,1.42687,1.42649,1.42649,18400000.0
2007-07-25 12:10:00,1.42656,1.42663,1.4263,1.42654,49000000.0
2007-07-25 12:11:00,1.42664,1.42695,1.42658,1.42676,28000000.0
2007-07-25 12:12:00,1.42679,1.4268,1.4264,1.42664,56400000.0
2007-07-25 12:13:00,1.42658,1.42679,1.42655,1.42667,35200000.0
2007-07-25 12:14:00,1.42661,1.42683,1.4265,1.4265,51200000.0
2007-07-25 12:15:00,1.42647,1.42652,1.42592,1.42652,26000000.0
2007-07-25 12:16:00,1.42627,1.42648,1.42608,1.42617,50700000.0
2007-07-25 12:17:00,1.42617,1.42617,1.42598,1.42598,39000000.0
2007-07-25 12:18:00,1.42605,1.42617,1.42577,1.42616,35700000.0
2007-07-25 12:19:00,1.42592,1.42623,1.42592,1.42619,31800000.0
2007-07-25 12:20:00,1.42608,1.42628,1.42608,1.42618,35400000.0
2007-07-25 12:21:00,1.42619,1.42619,1.42597,1.42606,28800000.0
2007-07-25 12:22:00,1.42609,1.42625,1.42591,1.42619,46800000.0
2007-07-25 12:23:00,1.426,1.42626,1.426,1.42603,36800000.0
2007-07-25 12:24:00,1.42583,1.42618,1.42583,1.42608,28000000.0
2007-07-25 12:25:00,1.42605,1.4263,1.42605,1.42619,28900000.0
2007-07-25 12:26:00,1.42637,1.42654,1.42607,1.42648,39600000.0
2007-07-25 12:27:00,1.42656,1.42656,1.42622,1.42623,43200000.0
2007-07-25 12:28:00,1.42641,1.42656,1.42625,1.42632,32000000.0
2007-07-25 12:29:00,1.42634,1.42634,1.42583,1.42614,48200001.0
2007-07-25 12:30:00,1.42605,1.42643,1.42605,1.42627,49500000.0
2007-07-25 12:31:00,1.42617,1.42631,1.42616,1.42621,39800000.0
2007-07-25 12:32:00,1.42635,1.42643,1.42618,1.4263,34800000.0
2007-07-25 12:33:00,1.42639,1.42639,1.42614,1.42629,35400000.0
2007-07-25 12:34:00,1.42593,1.42616,1.4259,1.42594,39500000.0
2007-07-25 12:35:00,1.42602,1.42622,1.42589,1.42601,30200000.0
2007-07-25 12:36:00,1.4259,1.4259,1.42566,1.42587,25200000.0
2007-07-25 12:37:00,1.42529,1.42559,1.42529,1.42533,32800000.0
2007-07-25 12:38:00,1.42548,1.42558,1.42548,1.42558,28200000.0
2007-07-25 12:39:00,1.42566,1.42596,1.42561,1.42575,44400001.0
2007-07-25 12:40:00,1.42589,1.42608,1.42582,1.42596,76500000.0
2007-07-25 12:41:00,1.42594,1.42594,1.42557,1.42586,48500000.0
2007-07-25 12:42:00,1.42592,1.42598,1.42577,1.42586,38600000.0
2007-07-25 12:43:00,1.42589,1.42606,1.42589,1.42593,42400000.0
2007-07-25 12:44:00,1.42603,1.42608,1.42556,1.4259,44200000.0
2007-07-25 12:45:00,1.42586,1.42602,1.42573,1.42573,33800000.0
2007-07-25 12:46:00,1.42579,1.42587,1.42573,1.42582,32700000.0
2007-07-25 12:47:00,1.42572,1.42653,1.42572,1.42637,40000000.0
2007-07-25 12:48:00,1.42656,1.42692,1.42656,1.42668,26900000.0
2007-07-25 12:49:00,1.42668,1.42685,1.42642,1.42646,43800000.0
2007-07-25 12:50:00,1.42652,1.42687,1.42652,1.42668,52100000.0
2007-07-25 12:51:00,1.42665,1.42665,1.42615,1.42617,55400000.0
2007-07-25 12:52:00,1.42634,1.42637,1.42572,1.42605,23200000.0
2007-07-25 12:53:00,1.42589,1.42611,1.42551,1.4259,33300000.0
2007-07-25 12:54:00,1.42613,1.42628,1.426,1.42607,41300000.0
2007-07-25 12:55:00,1.42609,1.42609,1.42563,1.42563,29000000.0
2007-07-25 12:56:00,1.42552,1.42579,1.42533,1.42573,45800000.0
2007-07-25 12:57:00,1.42579,1.42581,1.42549,1.42575,28000000.0
2007-07-25 12:58:00,1.42568,1.42645,1.42568,1.42645,35200000.0
2007-07-25 12:59:00,1.42623,1.42665,1.42623,1.42636,47000000.0
2007-07-25 13:00:00,1.42633,1.42646,1.42586,1.42588,30400000.0
2007-07-25 13:01:00,1.42589,1.42641,1.42589,1.42626,30000000.0
2007-07-25 13:02:00,1.42659,1.42677,1.42658,1.42677,50400000.0
2007-07-25 13:03:00,1.42676,1.4268,1.42658,1.42671,36900000.0
2007-07-25 13:04:00,1.4264,1.42678,1.42624,1.42624,27800000.0
2007-07-25 13:05:00,1.42581,1.42619,1.42573,1.42619,39000000.0
2007-07-25 13:06:00,1.42605,1.4263,1.42559,1.42596,29600000.0
2007-07-25 13:07:00,1.42609,1.42609,1.42584,1.4259,50800000.0
2007-07-25 13:08:00,1.42577,1.42585,1.42549,1.42551,37400000.0
2007-07-25 13:09:00,1.42513,1.42513,1.42446,1.42446,32800000.0
2007-07-25 13:10:00,1.42449,1.42461,1.42436,1.42461,89700000.0
2007-07-25 13:11:00,1.42493,1.42503,1.42477,1.42503,37800000.0
2007-07-25 13:12:00,1.42513,1.42531,1.42503,1.4252,36900000.0
2007-07-25 13:13:00,1.42562,1.42606,1.42562,1.42606,42400000.0
2007-07-25 13:14:00,1.42604,1.42633,1.42591,1.42608,93600002.0
2007-07-25 13:15:00,1.42609,1.42637,1.42607,1.42637,32400000.0
2007-07-25 13:16:00,1.42639,1.42659,1.42632,1.42635,43800000.0
2007-07-25 13:17:00,1.42582,1.42678,1.42582,1.42633,25400000.0
2007-07-25 13:18:00,1.42642,1.42648,1.42626,1.42637,53400000.0
2007-07-25 13:19:00,1.42636,1.42642,1.42618,1.42626,28000000.0
2007-07-25 13:20:00,1.42629,1.42665,1.42612,1.42639,28500000.0
2007-07-25 13:21:00,1.42659,1.42664,1.42624,1.42663,47200000.0
2007-07-25 13:22:00,1.42643,1.42643,1.426,1.42611,43400000.0
2007-07-25 13:23:00,1.42558,1.42631,1.42558,1.42607,50500000.0
2007-07-25 13:24:00,1.42594,1.42602,1.42585,1.42602,33700000.0
2007-07-25 13:25:00,1.42585,1.42593,1.42568,1.42581,40200000.0
2007-07-25 13:26:00,1.42588,1.42601,1.42534,1.42547,31600000.0
2007-07-25 13:27:00,1.42553,1.42568,1.42545,1.42545,33000000.0
2007-07-25 13:28:00,1.42535,1.42558,1.42526,1.42531,33900000.0
2007-07-25 13:29:00,1.42569,1.42645,1.42528,1.42645,50500000.0
2007-07-25 13:30:00,1.42654,1.42654,1.42625,1.42625,44800000.0
2007-07-25 13:31:00,1.42619,1.42627,1.42576,1.42627,44000000.0
2007-07-25 13:32:00,1.42635,1.4264,1.4261,1.42632,484300001.0
2007-07-25 13:33:00,1.42623,1.42648,1.42621,1.42638,563200000.0
2007-07-25 13:34:00,1.42628,1.42661,1.42617,1.4265,571000000.0
2007-07-25 13:35:00,1.4264,1.4267,1.42633,1.42641,491000001.0
2007-07-25 13:36:00,1.42615,1.42636,1.42595,1.42636,178100000.0
2007-07-25 13:37:00,1.42631,1.4267,1.42629,1.42646,656400002.0
2007-07-25 13:38:00,1.42635,1.42653,1.42625,1.4264,407600003.0
2007-07-25 13:39:00,1.42641,1.42645,1.42614,1.42626,221400000.0
2007-07-25 13:40:00,1.42622,1.42643,1.42611,1.42623,435400000.0
2007-07-25 13:41:00,1.42619,1.42628,1.42596,1.42623,354500001.0
2007-07-25 13:42:00,1.4262,1.42638,1.42602,1.42628,668100001.0
2007-07-25 13:43:00,1.42619,1.42635,1.42611,1.42626,177700000.0
2007-07-25 13:44:00,1.42626,1.42626,1.42591,1.42619,417400001.0
2007-07-25 13:45:00,1.42636,1.42646,1.42628,1.42634,219100000.0
2007-07-25 13:46:00,1.42648,1.42662,1.42641,1.42647,195000001.0
2007-07-25 13:47:00,1.4265,1.42696,1.4265,1.42666,229900001.0
2007-07-25 13:48:00,1.42665,1.42669,1.42631,1.42631,105000000.0
2007-07-25 13:49:00,1.4262,1.42625,1.42601,1.42609,260300000.0
2007-07-25 13:50:00,1.42613,1.42639,1.42611,1.42615,164600000.0
2007-07-25 13:51:00,1.42608,1.42648,1.42608,1.42633,438700000.0
2007-07-25 13:52:00,1.42638,1.4267,1.42638,1.42644,321800000.0
2007-07-25 13:53:00,1.42635,1.42671,1.42631,1.42671,375300001.0
2007-07-25 13:54:00,1.42663,1.42681,1.42649,1.42656,367900000.0
2007-07-25 13:55:00,1.42646,1.42668,1.42623,1.42648,441400001.0
2007-07-25 13:56:00,1.42649,1.42664,1.42635,1.4265,399500001.0
2007-07-25 13:57:00,1.42654,1.42665,1.4264,1.42652,294100000.0
2007-07-25 13:58:00,1.4264,1.42644,1.42621,1.42644,362200000.0
2007-07-25 13:59:00,1.4265,1.42661,1.42642,1.42648,284700001.0
2007-07-25 14:00:00,1.42656,1.42671,1.42624,1.42629,418200000.0
2007-07-25 14:01:00,1.42645,1.42656,1.42627,1.42635,217000001.0
2007-07-25 14:02:00,1.42642,1.42646,1.42619,1.42637,339800000.0
2007-07-25 14:03:00,1.42634,1.42655,1.42624,1.42638,366800000.0
2007-07-25 14:04:00,1.42645,1.42667,1.42636,1.42649,355800001.0
2007-07-25 14:05:00,1.42649,1.42659,1.42626,1.4265,373300001.0
2007-07-25 14:06:00,1.42677,1.42697,1.42667,1.42693,540500001.0
2007-07-25 14:07:00,1.42708,1.42727,1.42659,1.42698,399400000.0
2007-07-25 14:08:00,1.42702,1.42708,1.42684,1.42704,284000000.0
2007-07-25 14:09:00,1.42692,1.42692,1.42664,1.42691,280400000.0
2007-07-25 14:10:00,1.42702,1.42715,1.42701,1.4271,226600003.0
2007-07-25 14:11:00,1.42704,1.42715,1.42697,1.42713,271400000.0
2007-07-25 14:12:00,1.42713,1.42731,1.42692,1.42703,504200000.0
2007-07-25 14:13:00,1.42709,1.42726,1.42686,1.427,451000000.0
2007-07-25 14:14:00,1.42703,1.42749,1.42698,1.4272,545800001.0
2007-07-25 14:15:00,1.4273,1.42781,1.4273,1.42749,251500000.0
2007-07-25 14:16:00,1.42749,1.42786,1.42749,1.42777,113500000.0
2007-07-25 14:17:00,1.42775,1.42775,1.42744,1.42744,166400001.0
2007-07-25 14:18:00,1.42739,1.42761,1.42738,1.42758,259500001.0
2007-07-25 14:19:00,1.42742,1.42753,1.42712,1.42714,475700000.0
2007-07-25 14:20:00,1.42729,1.42771,1.42716,1.42717,278200000.0
2007-07-25 14:21:00,1.42703,1.42736,1.42703,1.42724,399800000.0
2007-07-25 14:22:00,1.42734,1.42749,1.42719,1.42719,548100000.0
2007-07-25 14:23:00,1.42727,1.42765,1.42727,1.42755,434100001.0
2007-07-25 14:24:00,1.42747,1.42766,1.42728,1.42728,317300001.0
2007-07-25 14:25:00,1.42721,1.42743,1.42713,1.42727,413700002.0
2007-07-25 14:26:00,1.42727,1.4275,1.42719,1.42744,471200001.0
2007-07-25 14:27:00,1.42756,1.42756,1.42729,1.42732,239000000.0
2007-07-25 14:28:00,1.4273,1.42745,1.42706,1.42742,556300000.0
2007-07-25 14:29:00,1.4275,1.4278,1.42742,1.4278,599500001.0
2007-07-25 14:30:00,1.42772,1.42813,1.4276,1.42794,599299998.0
2007-07-25 14:31:00,1.42801,1.42824,1.42793,1.42801,539000000.0
2007-07-25 14:32:00,1.42794,1.42794,1.42755,1.42772,339100001.0
2007-07-25 14:33:00,1.42767,1.42777,1.42746,1.42754,238800001.0
2007-07-25 14:34:00,1.4278,1.42803,1.4278,1.42793,143400000.0
2007-07-25 14:35:00,1.42788,1.42795,1.42758,1.42764,231000000.0
2007-07-25 14:36:00,1.42757,1.42761,1.42741,1.42741,247900000.0
2007-07-25 14:37:00,1.42752,1.42773,1.42749,1.42764,249700001.0
2007-07-25 14:38:00,1.42768,1.42779,1.42764,1.42779,184000000.0
2007-07-25 14:39:00,1.42779,1.42803,1.42779,1.428,188900000.0
2007-07-25 14:40:00,1.42825,1.42843,1.42794,1.42838,281100000.0
2007-07-25 14:41:00,1.42819,1.42858,1.42816,1.42817,291400000.0
2007-07-25 14:42:00,1.42826,1.42853,1.42826,1.4284,149800001.0
2007-07-25 14:43:00,1.42845,1.42867,1.42845,1.42858,119000000.0
2007-07-25 14:44:00,1.42863,1.42863,1.42805,1.4282,450700001.0
2007-07-25 14:45:00,1.4281,1.42815,1.428,1.42807,363800000.0
2007-07-25 14:46:00,1.42813,1.42832,1.42798,1.42816,278900000.0
2007-07-25 14:47:00,1.42813,1.42822,1.42781,1.42797,254800000.0
2007-07-25 14:48:00,1.42795,1.42831,1.42782,1.42822,369400001.0
2007-07-25 14:49:00,1.42808,1.42817,1.42792,1.42813,130900000.0
2007-07-25 14:50:00,1.42801,1.42833,1.42789,1.42803,324800000.0
2007-07-25 14:51:00,1.42803,1.4284,1.42803,1.42818,192800001.0
2007-07-25 14:52:00,1.42803,1.42853,1.428,1.42844,290900001.0
2007-07-25 14:53:00,1.42851,1.42862,1.42829,1.4283,374900000.0
2007-07-25 14:54:00,1.4282,1.42838,1.42809,1.42817,165000001.0
2007-07-25 14:55:00,1.42814,1.42829,1.42798,1.42816,220300000.0
2007-07-25 14:56:00,1.42815,1.42829,1.42798,1.42798,422300001.0
2007-07-25 14:57:00,1.42793,1.42813,1.42782,1.42785,384900000.0
2007-07-25 14:58:00,1.42778,1.42786,1.42673,1.42706,348900001.0
2007-07-25 14:59:00,1.42713,1.42738,1.42713,1.42728,209800000.0
2007-07-25 15:00:00,1.42725,1.42764,1.4272,1.42746,735100003.0
2007-07-25 15:01:00,1.42746,1.42766,1.42743,1.42766,340500000.0
2007-07-25 15:02:00,1.42764,1.42765,1.4271,1.42735,510500000.0
2007-07-25 15:03:00,1.42726,1.42769,1.42723,1.42743,397800000.0
2007-07-25 15:04:00,1.42726,1.42726,1.42598,1.42652,414300000.0
2007-07-25 15:05:00,1.42657,1.42683,1.42651,1.42663,433700000.0
2007-07-25 15:06:00,1.4267,1.42697,1.4267,1.42682,308400000.0
2007-07-25 15:07:00,1.42674,1.42707,1.42669,1.42674,401200000.0
2007-07-25 15:08:00,1.42668,1.42715,1.42668,1.42709,404400002.0
2007-07-25 15:09:00,1.42695,1.42739,1.42693,1.42739,527000000.0
2007-07-25 15:10:00,1.42738,1.42748,1.42719,1.4273,505100000.0
2007-07-25 15:11:00,1.42727,1.42751,1.42724,1.42746,528700001.0
2007-07-25 15:12:00,1.42756,1.42814,1.42754,1.42804,365100000.0
2007-07-25 15:13:00,1.42811,1.42838,1.42792,1.42826,459600000.0
2007-07-25 15:14:00,1.42828,1.4283,1.4277,1.42793,469000000.0
2007-07-25 15:15:00,1.42775,1.428,1.42757,1.42757,509600002.0
2007-07-25 15:16:00,1.42747,1.42792,1.42747,1.42777,437700000.0
2007-07-25 15:17:00,1.4278,1.42845,1.4278,1.42803,271300000.0
2007-07-25 15:18:00,1.42773,1.42797,1.42772,1.42773,253700000.0
2007-07-25 15:19:00,1.42761,1.42761,1.42736,1.42744,543800000.0
2007-07-25 15:20:00,1.42752,1.4279,1.42752,1.42775,467700000.0
2007-07-25 15:21:00,1.42774,1.42787,1.42747,1.42747,685800002.0
2007-07-25 15:22:00,1.42748,1.42763,1.42736,1.42739,495400001.0
2007-07-25 15:23:00,1.42727,1.42739,1.42717,1.42722,424300002.0
2007-07-25 15:24:00,1.42719,1.42719,1.42672,1.42693,622900000.0
2007-07-25 15:25:00,1.42706,1.42735,1.42682,1.42706,651400001.0
2007-07-25 15:26:00,1.42718,1.42746,1.42694,1.42711,704400001.0
2007-07-25 15:27:00,1.42717,1.42747,1.42695,1.42728,643500004.0
2007-07-25 15:28:00,1.4274,1.42748,1.42709,1.42744,658300000.0
2007-07-25 15:29:00,1.42727,1.42732,1.42696,1.42711,577400000.0
2007-07-25 15:30:00,1.42705,1.42727,1.42694,1.42714,674700001.0
2007-07-25 15:31:00,1.42725,1.42753,1.42714,1.42729,606100001.0
2007-07-25 15:32:00,1.42739,1.4277,1.42733,1.42742,493500000.0
2007-07-25 15:33:00,1.4274,1.4274,1.42699,1.42716,407600001.0
2007-07-25 15:34:00,1.42712,1.42715,1.42687,1.42707,354500000.0
2007-07-25 15:35:00,1.42717,1.42723,1.42689,1.42697,629600001.0
2007-07-25 15:36:00,1.42712,1.42718,1.42683,1.42697,395300000.0
2007-07-25 15:37:00,1.4271,1.42735,1.42689,1.42726,344900001.0
2007-07-25 15:38:00,1.42724,1.42738,1.42712,1.42718,436500000.0
2007-07-25 15:39:00,1.42707,1.42726,1.42686,1.42698,424700002.0
2007-07-25 15:40:00,1.42695,1.42705,1.42676,1.42705,434300002.0
2007-07-25 15:41:00,1.42706,1.42718,1.42684,1.42718,295600001.0
2007-07-25 15:42:00,1.42702,1.42722,1.42695,1.42722,209400000.0
2007-07-25 15:43:00,1.42721,1.4273,1.4269,1.42712,430600001.0
2007-07-25 15:44:00,1.42707,1.42725,1.42697,1.42699,301300000.0
2007-07-25 15:45:00,1.42716,1.42717,1.42677,1.42707,571900000.0
2007-07-25 15:46:00,1.42702,1.42719,1.42667,1.42691,539700002.0
2007-07-25 15:47:00,1.42688,1.42688,1.42648,1.42665,220500001.0
2007-07-25 15:48:00,1.42667,1.42713,1.42667,1.42694,209500000.0
2007-07-25 15:49:00,1.42709,1.42751,1.42697,1.42697,406800001.0
2007-07-25 15:50:00,1.42696,1.42713,1.42682,1.4271,460900000.0
2007-07-25 15:51:00,1.42707,1.42719,1.42687,1.42709,464500001.0
2007-07-25 15:52:00,1.42726,1.42748,1.42712,1.4273,357600002.0
2007-07-25 15:53:00,1.42719,1.42741,1.42693,1.42693,374600000.0
2007-07-25 15:54:00,1.42716,1.42772,1.42716,1.42765,322400000.0
2007-07-25 15:55:00,1.42762,1.42797,1.42762,1.42775,401100002.0
2007-07-25 15:56:00,1.42774,1.42793,1.42768,1.42793,390500002.0
2007-07-25 15:57:00,1.42792,1.42807,1.42771,1.42796,358100000.0
2007-07-25 15:58:00,1.42791,1.42805,1.42782,1.42793,500100001.0
2007-07-25 15:59:00,1.42765,1.42786,1.42709,1.42743,549900001.0
2007-07-25 16:00:00,1.42748,1.42806,1.42703,1.42737,471100001.0
2007-07-25 16:01:00,1.42711,1.42745,1.42697,1.42707,436500000.0
2007-07-25 16:02:00,1.42684,1.42702,1.42645,1.42677,464700001.0
2007-07-25 16:03:00,1.42665,1.427,1.42639,1.42673,403500000.0
2007-07-25 16:04:00,1.42673,1.42693,1.42662,1.42693,478500002.0
2007-07-25 16:05:00,1.42677,1.42706,1.42669,1.42684,343000000.0
2007-07-25 16:06:00,1.42684,1.42691,1.42639,1.42667,169900000.0
2007-07-25 16:07:00,1.42677,1.42694,1.4265,1.42667,237800000.0
2007-07-25 16:08:00,1.42672,1.42784,1.42655,1.42747,167200000.0
2007-07-25 16:09:00,1.42748,1.42843,1.42728,1.42842,326000000.0
2007-07-25 16:10:00,1.42831,1.42861,1.42823,1.42843,477800002.0
2007-07-25 16:11:00,1.4282,1.42844,1.42795,1.42812,487000000.0
2007-07-25 16:12:00,1.42814,1.42844,1.428,1.42826,465000002.0
2007-07-25 16:13:00,1.42846,1.42846,1.42803,1.42821,548500002.0
2007-07-25 16:14:00,1.42826,1.42832,1.42789,1.42806,587100006.0
2007-07-25 16:15:00,1.42785,1.42806,1.42764,1.42797,622000003.0
2007-07-25 16:16:00,1.42788,1.42832,1.42788,1.42809,531400001.0
2007-07-25 16:17:00,1.42821,1.42857,1.42814,1.42857,643600003.0
2007-07-25 16:18:00,1.42839,1.42866,1.42821,1.42831,702500000.0
2007-07-25 16:19:00,1.42822,1.42822,1.42758,1.42791,768400002.0
2007-07-25 16:20:00,1.42784,1.4282,1.42771,1.42794,665900000.0
2007-07-25 16:21:00,1.42788,1.42801,1.42762,1.42763,554300000.0
2007-07-25 16:22:00,1.4276,1.4279,1.42742,1.42766,594600001.0
2007-07-25 16:23:00,1.42776,1.42797,1.42763,1.42778,497800001.0
2007-07-25 16:24:00,1.42786,1.4281,1.42742,1.42772,546800001.0
2007-07-25 16:25:00,1.42758,1.42778,1.42729,1.42755,636900001.0
2007-07-25 16:26:00,1.42767,1.42791,1.42761,1.42779,435500000.0
2007-07-25 16:27:00,1.42784,1.42838,1.42763,1.42813,439600000.0
2007-07-25 16:28:00,1.42811,1.4284,1.42798,1.42819,587100002.0
2007-07-25 16:29:00,1.42833,1.42858,1.42824,1.42837,467100000.0
2007-07-25 16:30:00,1.42842,1.42868,1.42831,1.42842,438900002.0
2007-07-25 16:31:00,1.42822,1.42869,1.42822,1.42831,380100000.0
2007-07-25 16:32:00,1.42826,1.42853,1.428,1.42846,545500001.0
2007-07-25 16:33:00,1.42884,1.42958,1.4288,1.42944,581399999.0
2007-07-25 16:34:00,1.4294,1.4295,1.42907,1.42915,469100000.0
2007-07-25 16:35:00,1.42906,1.42933,1.42883,1.42891,406700001.0
2007-07-25 16:36:00,1.4289,1.42912,1.42856,1.42888,504200002.0
2007-07-25 16:37:00,1.42905,1.42926,1.42884,1.42892,642100002.0
2007-07-25 16:38:00,1.4291,1.42921,1.42881,1.42904,582900002.0
2007-07-25 16:39:00,1.42901,1.42925,1.42885,1.42905,633700001.0
2007-07-25 16:40:00,1.429,1.42923,1.42892,1.42908,335900001.0
2007-07-25 16:41:00,1.42908,1.42908,1.4287,1.42891,391000002.0
2007-07-25 16:42:00,1.42901,1.4295,1.42901,1.42946,478900000.0
2007-07-25 16:43:00,1.4296,1.42966,1.4292,1.42942,442700000.0
2007-07-25 16:44:00,1.42946,1.42971,1.42929,1.42971,469800003.0
2007-07-25 16:45:00,1.42957,1.42957,1.42913,1.42929,554200002.0
2007-07-25 16:46:00,1.42924,1.42943,1.42902,1.42927,375400000.0
2007-07-25 16:47:00,1.42926,1.42967,1.42917,1.42962,536700002.0
2007-07-25 16:48:00,1.42955,1.42988,1.42924,1.42953,538500001.0
2007-07-25 16:49:00,1.42951,1.42963,1.42927,1.42949,501400000.0
2007-07-25 16:50:00,1.42933,1.42954,1.42903,1.42903,385900001.0
2007-07-25 16:51:00,1.42902,1.4294,1.42892,1.42938,324700000.0
2007-07-25 16:52:00,1.42936,1.42997,1.42936,1.42993,294300000.0
2007-07-25 16:53:00,1.43004,1.43087,1.42996,1.43067,654200003.0
2007-07-25 16:54:00,1.43068,1.43083,1.4303,1.4303,512000002.0
2007-07-25 16:55:00,1.43035,1.43085,1.42992,1.43074,600200003.0
2007-07-25 16:56:00,1.43093,1.43122,1.43071,1.43088,253800000.0
2007-07-25 16:57:00,1.43077,1.4308,1.43029,1.43044,600500003.0
2007-07-25 16:58:00,1.43054,1.43067,1.42996,1.43027,544800000.0
2007-07-25 16:59:00,1.43053,1.4314,1.43029,1.43122,585000004.0
2007-07-25 17:00:00,1.43122,1.43145,1.43085,1.43085,785800000.0
2007-07-25 17:01:00,1.43081,1.43091,1.43039,1.43077,449800000.0
2007-07-25 17:02:00,1.43083,1.43085,1.4304,1.43057,350300001.0
2007-07-25 17:03:00,1.43036,1.43063,1.43,1.43058,457500001.0
2007-07-25 17:04:00,1.43054,1.4308,1.43041,1.43056,467900001.0
2007-07-25 17:05:00,1.4304,1.43056,1.43024,1.43036,473100001.0
2007-07-25 17:06:00,1.43028,1.4306,1.43028,1.43054,457700001.0
2007-07-25 17:07:00,1.4305,1.4307,1.43018,1.43035,368600001.0
2007-07-25 17:08:00,1.43017,1.43041,1.42992,1.43007,444400001.0
2007-07-25 17:09:00,1.43032,1.43033,1.4299,1.43003,592000003.0
2007-07-25 17:10:00,1.42996,1.43016,1.42967,1.42984,351700000.0
2007-07-25 17:11:00,1.4298,1.42989,1.42937,1.42978,515300000.0
2007-07-25 17:12:00,1.42991,1.43038,1.42985,1.43028,443500004.0
2007-07-25 17:13:00,1.43048,1.43078,1.43041,1.43072,304600000.0
2007-07-25 17:14:00,1.43075,1.43087,1.4303,1.43041,593000002.0
2007-07-25 17:15:00,1.43034,1.43089,1.43015,1.43089,638500001.0
2007-07-25 17:16:00,1.43079,1.43094,1.43044,1.4305,400200001.0
2007-07-25 17:17:00,1.43046,1.43092,1.43044,1.43048,419300001.0
2007-07-25 17:18:00,1.43054,1.43074,1.43022,1.43055,661300002.0
2007-07-25 17:19:00,1.43053,1.43094,1.43045,1.43045,321100001.0
2007-07-25 17:20:00,1.43041,1.4309,1.43041,1.43072,451400002.0
2007-07-25 17:21:00,1.43084,1.43134,1.43084,1.43117,412700001.0
2007-07-25 17:22:00,1.4312,1.43127,1.431,1.4311,636000000.0
2007-07-25 17:23:00,1.43088,1.4311,1.43065,1.43093,542600001.0
2007-07-25 17:24:00,1.43093,1.4312,1.43056,1.43112,489800002.0
2007-07-25 17:25:00,1.43109,1.43124,1.4309,1.43121,432100001.0
2007-07-25 17:26:00,1.43119,1.43133,1.43057,1.43107,472500000.0
2007-07-25 17:27:00,1.43091,1.43131,1.43088,1.43107,565400000.0
2007-07-25 17:28:00,1.43135,1.43137,1.43105,1.43108,505100001.0
2007-07-25 17:29:00,1.43115,1.43144,1.43104,1.43121,739200000.0
2007-07-25 17:30:00,1.43121,1.43121,1.43087,1.43105,514800001.0
2007-07-25 17:31:00,1.43099,1.43111,1.43084,1.43107,643200001.0
2007-07-25 17:32:00,1.43109,1.43128,1.43082,1.43113,546500001.0
2007-07-25 17:33:00,1.43115,1.4315,1.43115,1.43133,551200000.0
2007-07-25 17:34:00,1.43132,1.43132,1.43099,1.43108,421000000.0
2007-07-25 17:35:00,1.43094,1.43135,1.43093,1.43132,389500001.0
2007-07-25 17:36:00,1.43123,1.43123,1.43066,1.43066,473500001.0
2007-07-25 17:37:00,1.4306,1.43097,1.43037,1.43066,368000000.0
2007-07-25 17:38:00,1.43064,1.43076,1.43054,1.43054,362600000.0
2007-07-25 17:39:00,1.43055,1.43056,1.43015,1.43046,508300002.0
2007-07-25 17:40:00,1.43054,1.43067,1.43027,1.43032,312400000.0
2007-07-25 17:41:00,1.43029,1.43036,1.43003,1.43019,462100001.0
2007-07-25 17:42:00,1.43032,1.43042,1.43004,1.4303,317800001.0
2007-07-25 17:43:00,1.43033,1.43036,1.42992,1.43004,337700000.0
2007-07-25 17:44:00,1.42992,1.43021,1.42986,1.43018,443800000.0
2007-07-25 17:45:00,1.42991,1.42993,1.42961,1.4299,561900000.0
2007-07-25 17:46:00,1.42982,1.43001,1.42962,1.43001,540300000.0
2007-07-25 17:47:00,1.43002,1.43002,1.42974,1.42986,502300000.0
2007-07-25 17:48:00,1.42986,1.42998,1.42976,1.4298,448400001.0
2007-07-25 17:49:00,1.4297,1.4297,1.4293,1.42956,362800001.0
2007-07-25 17:50:00,1.42957,1.42969,1.42928,1.42949,474100001.0
2007-07-25 17:51:00,1.42937,1.42946,1.42907,1.42907,464900000.0
2007-07-25 17:52:00,1.42907,1.4291,1.42882,1.42892,557900003.0
2007-07-25 17:53:00,1.42897,1.42919,1.42879,1.42905,549000002.0
2007-07-25 17:54:00,1.42912,1.42933,1.42899,1.42899,444900000.0
2007-07-25 17:55:00,1.42906,1.42943,1.42898,1.4293,401100000.0
2007-07-25 17:56:00,1.42949,1.42979,1.4293,1.4296,458900000.0
2007-07-25 17:57:00,1.42968,1.42986,1.4295,1.42955,550900000.0
2007-07-25 17:58:00,1.42954,1.42991,1.42943,1.42983,565300000.0
2007-07-25 17:59:00,1.42975,1.42978,1.42893,1.42904,251300000.0
2007-07-25 18:00:00,1.42892,1.42909,1.42853,1.42874,701200000.0
2007-07-25 18:01:00,1.42873,1.42891,1.42852,1.42868,761500001.0
2007-07-25 18:02:00,1.42862,1.42879,1.42857,1.42871,550500000.0
2007-07-25 18:03:00,1.42843,1.42843,1.42763,1.42763,370700000.0
2007-07-25 18:04:00,1.42762,1.42795,1.42742,1.4279,578600003.0
2007-07-25 18:05:00,1.42807,1.42828,1.42781,1.42813,515100001.0
2007-07-25 18:06:00,1.42812,1.42818,1.42767,1.42778,332500000.0
2007-07-25 18:07:00,1.42769,1.42769,1.42699,1.42741,468900001.0
2007-07-25 18:08:00,1.42744,1.42759,1.42713,1.42731,531200001.0
2007-07-25 18:09:00,1.42722,1.42729,1.42699,1.42707,472600000.0
2007-07-25 18:10:00,1.42712,1.4274,1.42689,1.4274,601600003.0
2007-07-25 18:11:00,1.42693,1.42737,1.42693,1.42737,304400000.0
2007-07-25 18:12:00,1.42734,1.42751,1.42719,1.42719,406700001.0
2007-07-25 18:13:00,1.42714,1.42733,1.42707,1.42707,277000000.0
2007-07-25 18:14:00,1.4274,1.42753,1.42719,1.42753,614000000.0
2007-07-25 18:15:00,1.42754,1.42764,1.42733,1.42741,446700002.0
2007-07-25 18:16:00,1.42752,1.42765,1.42743,1.42755,270600000.0
2007-07-25 18:17:00,1.4275,1.42776,1.42736,1.42736,451200001.0
2007-07-25 18:18:00,1.42744,1.4277,1.42733,1.42765,482800000.0
2007-07-25 18:19:00,1.42762,1.42768,1.42736,1.42736,401900001.0
2007-07-25 18:20:00,1.42733,1.42755,1.42714,1.42745,462600001.0
2007-07-25 18:21:00,1.42744,1.42809,1.42744,1.4278,492000002.0
2007-07-25 18:22:00,1.4279,1.4279,1.42744,1.42754,440200000.0
2007-07-25 18:23:00,1.42748,1.42776,1.4274,1.42746,387600001.0
2007-07-25 18:24:00,1.42745,1.42756,1.42731,1.42731,255900000.0
2007-07-25 18:25:00,1.42737,1.42757,1.42716,1.42741,443100001.0
2007-07-25 18:26:00,1.42745,1.42763,1.42744,1.42763,268700001.0
2007-07-25 18:27:00,1.42762,1.42789,1.42762,1.42786,426500003.0
2007-07-25 18:28:00,1.42789,1.42817,1.42766,1.42766,420500000.0
2007-07-25 18:29:00,1.4277,1.42788,1.42757,1.42783,722100003.0
2007-07-25 18:30:00,1.42797,1.42797,1.42765,1.4279,410300002.0
2007-07-25 18:31:00,1.42806,1.4281,1.42776,1.42799,515000001.0
2007-07-25 18:32:00,1.42782,1.42795,1.42764,1.42772,359500002.0
2007-07-25 18:33:00,1.42775,1.42796,1.42762,1.42771,515100001.0
2007-07-25 18:34:00,1.42761,1.42771,1.42744,1.42752,434900002.0
2007-07-25 18:35:00,1.42751,1.42775,1.42747,1.42762,345800000.0
2007-07-25 18:36:00,1.42768,1.42801,1.42768,1.4279,359200000.0
2007-07-25 18:37:00,1.42783,1.42793,1.42758,1.42765,311200000.0
2007-07-25 18:38:00,1.42761,1.42775,1.4275,1.42764,327700001.0
2007-07-25 18:39:00,1.42749,1.42768,1.42747,1.4275,258700000.0
2007-07-25 18:40:00,1.42747,1.4277,1.42726,1.42741,509600000.0
2007-07-25 18:41:00,1.42732,1.42746,1.42712,1.42718,237400000.0
2007-07-25 18:42:00,1.42721,1.42738,1.42715,1.42722,550400001.0
2007-07-25 18:43:00,1.42716,1.42735,1.42695,1.42721,521900001.0
2007-07-25 18:44:00,1.42717,1.4272,1.42685,1.42714,434100000.0
2007-07-25 18:45:00,1.4273,1.42738,1.42712,1.42712,292900000.0
2007-07-25 18:46:00,1.42714,1.42744,1.42709,1.42724,495200001.0
2007-07-25 18:47:00,1.42721,1.42748,1.4272,1.42735,457300000.0
2007-07-25 18:48:00,1.42728,1.42773,1.42728,1.42741,610200002.0
2007-07-25 18:49:00,1.42744,1.4276,1.42734,1.42759,327500002.0
2007-07-25 18:50:00,1.42746,1.42772,1.42743,1.42752,286700000.0
2007-07-25 18:51:00,1.42753,1.42768,1.42753,1.42758,196400000.0
2007-07-25 18:52:00,1.42754,1.42768,1.42741,1.42768,300500000.0
2007-07-25 18:53:00,1.42767,1.42776,1.42734,1.42742,637100000.0
2007-07-25 18:54:00,1.42772,1.42785,1.42762,1.42765,688100001.0
2007-07-25 18:55:00,1.42779,1.42799,1.42758,1.42786,592100002.0
2007-07-25 18:56:00,1.42773,1.42797,1.42751,1.42797,610600000.0
2007-07-25 18:57:00,1.42799,1.42821,1.42796,1.42805,645700001.0
2007-07-25 18:58:00,1.42809,1.42809,1.4278,1.42783,431499999.0
2007-07-25 18:59:00,1.42777,1.42806,1.42768,1.42781,473600002.0
2007-07-25 19:00:00,1.42802,1.4282,1.42799,1.42807,304600000.0
2007-07-25 19:01:00,1.42795,1.42812,1.42772,1.42793,471300001.0
2007-07-25 19:02:00,1.42799,1.42818,1.42777,1.42792,512600001.0
2007-07-25 19:03:00,1.42792,1.428,1.4276,1.42766,561400000.0
2007-07-25 19:04:00,1.42775,1.4279,1.42757,1.42775,663300002.0
2007-07-25 19:05:00,1.4276,1.42766,1.42735,1.42753,732300001.0
2007-07-25 19:06:00,1.42753,1.42778,1.42738,1.42758,493600000.0
2007-07-25 19:07:00,1.42762,1.42778,1.42741,1.42757,582200003.0
2007-07-25 19:08:00,1.42746,1.42779,1.42736,1.42765,570700002.0
2007-07-25 19:09:00,1.42775,1.42775,1.42732,1.42765,462700001.0
2007-07-25 19:10:00,1.4275,1.4277,1.42745,1.42756,553300000.0
2007-07-25 19:11:00,1.42755,1.42762,1.42723,1.42723,328400000.0
2007-07-25 19:12:00,1.42715,1.42731,1.42706,1.42714,544200000.0
2007-07-25 19:13:00,1.42707,1.42731,1.42692,1.42712,826000000.0
2007-07-25 19:14:00,1.42722,1.42772,1.42722,1.42743,690099998.0
2007-07-25 19:15:00,1.42739,1.42776,1.42739,1.42753,415200000.0
2007-07-25 19:16:00,1.42735,1.42769,1.42731,1.42741,286200002.0
2007-07-25 19:17:00,1.42742,1.42767,1.42739,1.42745,449900001.0
2007-07-25 19:18:00,1.42744,1.42747,1.42709,1.42725,493900001.0
2007-07-25 19:19:00,1.4272,1.42755,1.42716,1.42716,322700001.0
2007-07-25 19:20:00,1.4273,1.42736,1.42707,1.42722,533800000.0
2007-07-25 19:21:00,1.42711,1.42723,1.42693,1.42711,279700000.0
2007-07-25 19:22:00,1.42709,1.42745,1.42705,1.42735,354800001.0
2007-07-25 19:23:00,1.42736,1.42755,1.42702,1.42717,486399998.0
2007-07-25 19:24:00,1.42719,1.42746,1.42717,1.42725,489600001.0
2007-07-25 19:25:00,1.42724,1.4275,1.42721,1.42742,660500003.0
2007-07-25 19:26:00,1.4274,1.42745,1.42734,1.42739,255200003.0
2007-07-25 19:27:00,1.42728,1.42766,1.42728,1.4275,294100000.0
2007-07-25 19:28:00,1.42749,1.42767,1.42737,1.42751,285600000.0
2007-07-25 19:29:00,1.42751,1.4277,1.42742,1.42745,529200003.0
2007-07-25 19:30:00,1.4274,1.42762,1.42734,1.42757,403600001.0
2007-07-25 19:31:00,1.42752,1.42752,1.42713,1.4273,596700000.0
2007-07-25 19:32:00,1.42721,1.42744,1.42717,1.42725,403300001.0
2007-07-25 19:33:00,1.4273,1.42735,1.42715,1.42715,295800001.0
2007-07-25 19:34:00,1.42707,1.42727,1.42698,1.42706,568800001.0
2007-07-25 19:35:00,1.42705,1.42708,1.42681,1.42691,405800000.0
2007-07-25 19:36:00,1.42686,1.42714,1.42686,1.42694,236300000.0
2007-07-25 19:37:00,1.42677,1.4269,1.42671,1.42684,339200001.0
2007-07-25 19:38:00,1.42703,1.42724,1.42688,1.42704,477900001.0
2007-07-25 19:39:00,1.42706,1.42728,1.42702,1.42716,264600000.0
2007-07-25 19:40:00,1.42708,1.42711,1.42692,1.42707,261000000.0
2007-07-25 19:41:00,1.42717,1.42717,1.42679,1.42692,242700000.0
2007-07-25 19:42:00,1.42691,1.42716,1.42691,1.42703,309600002.0
2007-07-25 19:43:00,1.42707,1.4272,1.42702,1.42703,349300002.0
2007-07-25 19:44:00,1.42722,1.42753,1.42722,1.42739,286700000.0
2007-07-25 19:45:00,1.42752,1.4278,1.42752,1.42759,113500000.0
2007-07-25 19:46:00,1.42773,1.42797,1.42768,1.42775,218200000.0
2007-07-25 19:47:00,1.42762,1.42775,1.42743,1.42764,383300001.0
2007-07-25 19:48:00,1.42766,1.42771,1.42742,1.42771,261400001.0
2007-07-25 19:49:00,1.42755,1.42805,1.42752,1.42771,535700001.0
2007-07-25 19:50:00,1.42773,1.4279,1.42757,1.42773,524900000.0
2007-07-25 19:51:00,1.4278,1.42782,1.42748,1.42748,391600003.0
2007-07-25 19:52:00,1.42744,1.4276,1.42738,1.42754,540600002.0
2007-07-25 19:53:00,1.42768,1.42793,1.42748,1.42763,704900000.0
2007-07-25 19:54:00,1.42768,1.42776,1.4275,1.42758,301500000.0
2007-07-25 19:55:00,1.42766,1.42766,1.42736,1.42749,381700000.0
2007-07-25 19:56:00,1.42741,1.42764,1.42738,1.42742,453000000.0
2007-07-25 19:57:00,1.42728,1.42738,1.42717,1.42722,294000002.0
2007-07-25 19:58:00,1.42735,1.42774,1.42725,1.42734,510800000.0
2007-07-25 19:59:00,1.42746,1.42755,1.42728,1.42753,351500001.0
2007-07-25 20:00:00,1.42749,1.42789,1.42743,1.42772,444800000.0
2007-07-25 20:01:00,1.42764,1.42774,1.42741,1.42741,660500002.0
2007-07-25 20:02:00,1.42737,1.42761,1.42716,1.42726,537900002.0
2007-07-25 20:03:00,1.42756,1.42768,1.42736,1.42758,659000000.0
2007-07-25 20:04:00,1.42754,1.42784,1.42754,1.42763,422800001.0
2007-07-25 20:05:00,1.42763,1.42779,1.42758,1.42771,399100000.0
2007-07-25 20:06:00,1.42776,1.42806,1.42757,1.4278,576600000.0
2007-07-25 20:07:00,1.42754,1.42766,1.42744,1.42761,448000000.0
2007-07-25 20:08:00,1.42768,1.42776,1.42746,1.42774,591600002.0
2007-07-25 20:09:00,1.42777,1.42798,1.42765,1.42777,612600000.0
2007-07-25 20:10:00,1.42765,1.42787,1.42754,1.4278,704500000.0
2007-07-25 20:11:00,1.42774,1.42809,1.42768,1.4278,819800002.0
2007-07-25 20:12:00,1.42783,1.42811,1.42776,1.42787,753700001.0
2007-07-25 20:13:00,1.42772,1.4279,1.42764,1.42768,558900000.0
2007-07-25 20:14:00,1.42774,1.42789,1.42767,1.42774,443800002.0
2007-07-25 20:15:00,1.42776,1.42788,1.4277,1.42788,391200000.0
2007-07-25 20:16:00,1.42794,1.42808,1.42774,1.42797,187400002.0
2007-07-25 20:17:00,1.42792,1.428,1.4278,1.42784,285700001.0
2007-07-25 20:18:00,1.42794,1.42813,1.42786,1.4279,578400002.0
2007-07-25 20:19:00,1.42792,1.42812,1.42785,1.42799,316600000.0
2007-07-25 20:20:00,1.42797,1.42797,1.42777,1.42792,398600000.0
2007-07-25 20:21:00,1.42798,1.42804,1.42775,1.42775,18400000.0
2007-07-25 20:22:00,1.4278,1.42792,1.4276,1.42784,191800000.0
2007-07-25 20:23:00,1.42786,1.42786,1.42736,1.42764,427700003.0
2007-07-25 20:24:00,1.42754,1.42788,1.42741,1.4276,250000000.0
2007-07-25 20:25:00,1.42757,1.4278,1.42745,1.42758,253100000.0
2007-07-25 20:26:00,1.42754,1.42782,1.42753,1.42765,388800001.0
2007-07-25 20:27:00,1.42774,1.42795,1.42751,1.42785,463900000.0
2007-07-25 20:28:00,1.42801,1.42804,1.42776,1.42777,311000000.0
2007-07-25 20:29:00,1.42785,1.42795,1.42776,1.42779,538500000.0
2007-07-25 20:30:00,1.42774,1.42806,1.42774,1.42794,225400000.0
2007-07-25 20:31:00,1.42802,1.4282,1.42802,1.4282,230900000.0
2007-07-25 20:32:00,1.42827,1.42846,1.42814,1.4283,178900000.0
2007-07-25 20:33:00,1.4283,1.42842,1.42813,1.42816,318000000.0
2007-07-25 20:34:00,1.42825,1.4284,1.42802,1.42819,359100001.0
2007-07-25 20:35:00,1.42825,1.42838,1.42821,1.4283,303000000.0
2007-07-25 20:36:00,1.42839,1.42856,1.42824,1.42836,427200001.0
2007-07-25 20:37:00,1.42831,1.42837,1.42812,1.42825,368300003.0
2007-07-25 20:38:00,1.42817,1.4285,1.42816,1.42825,299700000.0
2007-07-25 20:39:00,1.42842,1.4285,1.42814,1.42849,428900000.0
2007-07-25 20:40:00,1.42826,1.42835,1.42795,1.42822,345100001.0
2007-07-25 20:41:00,1.42816,1.42821,1.42791,1.42798,504600000.0
2007-07-25 20:42:00,1.42804,1.42827,1.42799,1.42825,208400000.0
2007-07-25 20:43:00,1.42835,1.42844,1.42827,1.42832,172500000.0
2007-07-25 20:44:00,1.42839,1.42854,1.42819,1.42844,265000000.0
2007-07-25 20:45:00,1.42819,1.42826,1.42813,1.42823,576800004.0
2007-07-25 20:46:00,1.42827,1.42847,1.42825,1.42839,261300000.0
2007-07-25 20:47:00,1.42836,1.42836,1.42801,1.4282,265900000.0
2007-07-25 20:48:00,1.42818,1.42818,1.42784,1.42784,366300000.0
2007-07-25 20:49:00,1.42782,1.42803,1.42779,1.42796,491400001.0
2007-07-25 20:50:00,1.42785,1.42804,1.42782,1.42798,245100001.0
2007-07-25 20:51:00,1.42788,1.4281,1.42782,1.42785,224300000.0
2007-07-25 20:52:00,1.42773,1.42794,1.4273,1.4273,208900000.0
2007-07-25 20:53:00,1.42723,1.42731,1.42704,1.42708,185300000.0
2007-07-25 20:54:00,1.42723,1.42741,1.42708,1.42723,95400000.0
2007-07-25 20:55:00,1.42723,1.42735,1.42706,1.42708,326400001.0
2007-07-25 20:56:00,1.42712,1.42738,1.427,1.42722,170600002.0
2007-07-25 20:57:00,1.42722,1.42748,1.42714,1.42718,308100000.0
2007-07-25 20:58:00,1.4272,1.42737,1.42715,1.42736,308200000.0
2007-07-25 20:59:00,1.42731,1.42772,1.42729,1.42763,118700001.0
2007-07-25 21:00:00,1.42742,1.42752,1.42712,1.42725,317100000.0
2007-07-25 21:01:00,1.42734,1.42752,1.42726,1.42749,218000001.0
2007-07-25 21:02:00,1.42769,1.42783,1.42759,1.42769,67000000.0
2007-07-25 21:03:00,1.42768,1.42788,1.42763,1.42767,42100000.0
2007-07-25 21:04:00,1.42748,1.42761,1.42739,1.42754,369300000.0
2007-07-25 21:05:00,1.42746,1.42772,1.42719,1.42757,421700000.0
2007-07-25 21:06:00,1.4274,1.4276,1.42727,1.42727,216200001.0
2007-07-25 21:07:00,1.42728,1.42756,1.42728,1.42731,187800000.0
2007-07-25 21:08:00,1.4272,1.42764,1.4272,1.42742,237000000.0
2007-07-25 21:09:00,1.42743,1.42759,1.42738,1.42743,29200000.0
2007-07-25 21:10:00,1.42731,1.42754,1.42721,1.42729,226500000.0
2007-07-25 21:11:00,1.42729,1.42752,1.42721,1.42731,33000000.0
2007-07-25 21:12:00,1.42732,1.42735,1.42702,1.42721,229100000.0
2007-07-25 21:13:00,1.42733,1.42768,1.42733,1.42759,239500001.0
2007-07-25 21:14:00,1.42749,1.42756,1.42725,1.42744,250000000.0
2007-07-25 21:15:00,1.42735,1.42746,1.42694,1.42703,336900001.0
2007-07-25 21:16:00,1.42708,1.42724,1.42706,1.4271,151800002.0
2007-07-25 21:17:00,1.42704,1.42722,1.42689,1.42694,256300000.0
2007-07-25 21:18:00,1.42695,1.42702,1.42687,1.42693,211200001.0
2007-07-25 21:19:00,1.42689,1.42718,1.42686,1.42695,144900002.0
2007-07-25 21:20:00,1.42697,1.42708,1.42695,1.42708,65200000.0
2007-07-25 21:21:00,1.42712,1.42717,1.42687,1.42689,134700000.0
2007-07-25 21:22:00,1.42685,1.42693,1.42682,1.42686,201200000.0
2007-07-25 21:23:00,1.42693,1.42704,1.42693,1.42698,66400000.0
2007-07-25 21:24:00,1.42706,1.42743,1.42706,1.42706,118900000.0
2007-07-25 21:25:00,1.42721,1.42721,1.42691,1.42698,266300000.0
2007-07-25 21:26:00,1.42694,1.4271,1.42688,1.42702,257100000.0
2007-07-25 21:27:00,1.42701,1.42708,1.4269,1.42695,176800000.0
2007-07-25 21:28:00,1.42684,1.42699,1.42675,1.42691,156000000.0
2007-07-25 21:29:00,1.42689,1.42708,1.42673,1.42676,305200001.0
2007-07-25 21:30:00,1.4267,1.42677,1.42648,1.4267,109200000.0
2007-07-25 21:31:00,1.42673,1.42683,1.4266,1.42678,375500000.0
2007-07-25 21:32:00,1.42682,1.42731,1.42682,1.4271,330800000.0
2007-07-25 21:33:00,1.4273,1.42773,1.4273,1.42767,327400002.0
2007-07-25 21:34:00,1.4279,1.42808,1.42785,1.42785,231500002.0
2007-07-25 21:35:00,1.42779,1.42803,1.4277,1.42781,491100002.0
2007-07-25 21:36:00,1.42779,1.42782,1.42764,1.42774,303700000.0
2007-07-25 21:37:00,1.42769,1.42803,1.42763,1.4277,230800000.0
2007-07-25 21:38:00,1.42772,1.4278,1.4276,1.42772,230200000.0
2007-07-25 21:39:00,1.42773,1.42795,1.42769,1.42781,312300003.0
2007-07-25 21:40:00,1.42786,1.42789,1.42771,1.42771,182700000.0
2007-07-25 21:41:00,1.42771,1.42784,1.42765,1.42771,254400000.0
2007-07-25 21:42:00,1.42768,1.42784,1.42768,1.42771,164100000.0
2007-07-25 21:43:00,1.42778,1.42786,1.42764,1.42778,193200000.0
2007-07-25 21:44:00,1.42794,1.42799,1.4277,1.42777,179400000.0
2007-07-25 21:45:00,1.42773,1.42794,1.42754,1.42794,362100001.0
2007-07-25 21:46:00,1.42791,1.42807,1.4277,1.42789,351500001.0
2007-07-25 21:47:00,1.42783,1.42784,1.4275,1.4275,309500001.0
2007-07-25 21:48:00,1.42753,1.4278,1.42753,1.42756,466100000.0
2007-07-25 21:49:00,1.42765,1.42791,1.42758,1.42762,275300000.0
2007-07-25 21:50:00,1.42759,1.42785,1.42736,1.4274,416500000.0
2007-07-25 21:51:00,1.42757,1.42773,1.42739,1.42739,563400000.0
2007-07-25 21:52:00,1.42736,1.42754,1.42722,1.42742,327800000.0
2007-07-25 21:53:00,1.42742,1.42742,1.4271,1.42732,74500000.0
2007-07-25 21:54:00,1.42713,1.42731,1.42708,1.42718,413900000.0
2007-07-25 21:55:00,1.42716,1.42716,1.42704,1.42709,200900000.0
2007-07-25 21:56:00,1.42719,1.42719,1.4269,1.4269,32800000.0
2007-07-25 21:57:00,1.42682,1.427,1.42665,1.42677,267000002.0
2007-07-25 21:58:00,1.42676,1.42685,1.42661,1.42661,155100001.0
2007-07-25 21:59:00,1.42651,1.42664,1.42648,1.42663,208600000.0
2007-07-25 22:00:00,1.42673,1.42701,1.42673,1.42698,58700000.0
2007-07-25 22:01:00,1.42691,1.42711,1.42691,1.4271,150700000.0
2007-07-25 22:02:00,1.42702,1.42708,1.42683,1.42685,247900001.0
2007-07-25 22:03:00,1.42674,1.42711,1.42674,1.42707,98300000.0
2007-07-25 22:04:00,1.42704,1.42734,1.42699,1.42711,188900001.0
2007-07-25 22:05:00,1.4273,1.42761,1.42715,1.42739,190600000.0
2007-07-25 22:06:00,1.42734,1.42769,1.42734,1.42761,187200000.0
2007-07-25 22:07:00,1.4277,1.42777,1.42755,1.42757,194800000.0
2007-07-25 22:08:00,1.4276,1.42793,1.4276,1.42777,199200000.0
2007-07-25 22:09:00,1.42776,1.42793,1.42742,1.42751,248600000.0
2007-07-25 22:10:00,1.42762,1.428,1.42762,1.4277,175600001.0
2007-07-25 22:11:00,1.42769,1.42798,1.42757,1.42778,246100000.0
2007-07-25 22:12:00,1.42796,1.42811,1.42786,1.42798,159600000.0
2007-07-25 22:13:00,1.42801,1.42817,1.42796,1.42804,167800000.0
2007-07-25 22:14:00,1.42801,1.42827,1.42795,1.428,153400001.0
2007-07-25 22:15:00,1.4279,1.42811,1.42784,1.42788,137600001.0
2007-07-25 22:16:00,1.42779,1.42785,1.42775,1.42776,71400000.0
2007-07-25 22:17:00,1.4278,1.42806,1.42771,1.42806,243800000.0
2007-07-25 22:18:00,1.4279,1.42807,1.42766,1.42766,106700000.0
2007-07-25 22:19:00,1.42766,1.42813,1.42766,1.42794,171800000.0
2007-07-25 22:20:00,1.42817,1.42834,1.42807,1.42822,155700001.0
2007-07-25 22:21:00,1.42825,1.42831,1.428,1.42809,144600000.0
2007-07-25 22:22:00,1.42788,1.42791,1.42768,1.42786,183000000.0
2007-07-25 22:23:00,1.4279,1.42814,1.42769,1.42787,191100000.0
2007-07-25 22:24:00,1.42798,1.42849,1.42794,1.42811,312200001.0
2007-07-25 22:25:00,1.42807,1.42832,1.42787,1.4279,199100000.0
2007-07-25 22:26:00,1.428,1.42823,1.42799,1.42806,177200000.0
2007-07-25 22:27:00,1.42827,1.42848,1.42824,1.4284,157200000.0
2007-07-25 22:28:00,1.42823,1.42843,1.42802,1.42803,54000000.0
2007-07-25 22:29:00,1.42807,1.42837,1.42799,1.42805,174600000.0
2007-07-25 22:30:00,1.42797,1.42827,1.42789,1.42808,228500001.0
2007-07-25 22:31:00,1.42826,1.42841,1.42808,1.42838,232000001.0
2007-07-25 22:32:00,1.42841,1.42858,1.42817,1.42854,165600000.0
2007-07-25 22:33:00,1.42817,1.42817,1.42807,1.42809,112100000.0
2007-07-25 22:34:00,1.42787,1.42818,1.42767,1.42799,216100000.0
2007-07-25 22:35:00,1.42792,1.42804,1.42784,1.42798,172600001.0
2007-07-25 22:36:00,1.42799,1.42807,1.42772,1.42772,120100000.0
2007-07-25 22:37:00,1.42789,1.42819,1.42789,1.42814,289400000.0
2007-07-25 22:38:00,1.42817,1.42867,1.42793,1.42834,316700000.0
2007-07-25 22:39:00,1.42856,1.42885,1.42852,1.42862,234100000.0
2007-07-25 22:40:00,1.42879,1.42918,1.42863,1.42877,298700000.0
2007-07-25 22:41:00,1.42901,1.42932,1.42878,1.42916,252900000.0
2007-07-25 22:42:00,1.42923,1.42936,1.42909,1.4292,152600000.0
2007-07-25 22:43:00,1.42912,1.4293,1.42895,1.42901,199700000.0
2007-07-25 22:44:00,1.42878,1.42913,1.42878,1.42902,188800000.0
2007-07-25 22:45:00,1.4291,1.42918,1.42887,1.42913,216900000.0
2007-07-25 22:46:00,1.42916,1.4294,1.42915,1.42924,150300000.0
2007-07-25 22:47:00,1.42911,1.42936,1.42911,1.42926,101500000.0
2007-07-25 22:48:00,1.42935,1.42976,1.42935,1.42976,137600000.0
2007-07-25 22:49:00,1.42988,1.42993,1.42962,1.42972,237400000.0
2007-07-25 22:50:00,1.4297,1.42995,1.42964,1.42964,150400000.0
2007-07-25 22:51:00,1.42971,1.43002,1.42969,1.4297,319900000.0
2007-07-25 22:52:00,1.42937,1.4296,1.42911,1.42911,260700001.0
2007-07-25 22:53:00,1.42912,1.42922,1.42891,1.42891,185000001.0
2007-07-25 22:54:00,1.42894,1.42912,1.42891,1.42907,171700000.0
2007-07-25 22:55:00,1.42908,1.42908,1.42883,1.42896,212700000.0
2007-07-25 22:56:00,1.429,1.4293,1.42878,1.42892,168100002.0
2007-07-25 22:57:00,1.42907,1.42907,1.42867,1.4288,26200000.0
2007-07-25 22:58:00,1.42886,1.42889,1.4286,1.42883,26600000.0
2007-07-25 22:59:00,1.42891,1.42899,1.42877,1.42899,18800000.0
2007-07-25 23:00:00,1.42862,1.42892,1.42862,1.42878,113100000.0
2007-07-25 23:01:00,1.429,1.42911,1.4286,1.42861,34700000.0
2007-07-25 23:02:00,1.42874,1.42912,1.42874,1.42883,39800000.0
2007-07-25 23:03:00,1.42929,1.42944,1.42922,1.42924,38200000.0
2007-07-25 23:04:00,1.42942,1.42942,1.42888,1.42917,40400000.0
2007-07-25 23:05:00,1.42896,1.42934,1.42896,1.42934,32800000.0
2007-07-25 23:06:00,1.42973,1.42993,1.42919,1.42941,48200000.0
2007-07-25 23:07:00,1.42957,1.42986,1.42934,1.42934,31400000.0
2007-07-25 23:08:00,1.42934,1.42939,1.42934,1.42935,27300000.0
2007-07-25 23:09:00,1.4294,1.4294,1.42902,1.42938,55000000.0
2007-07-25 23:10:00,1.42912,1.42947,1.42901,1.42947,66300001.0
2007-07-25 23:11:00,1.42969,1.42982,1.42957,1.42957,67200000.0
2007-07-25 23:12:00,1.42975,1.42975,1.42912,1.42924,90700000.0
2007-07-25 23:13:00,1.42935,1.42942,1.4293,1.4294,47500000.0
2007-07-25 23:14:00,1.42951,1.43006,1.42944,1.43006,40700000.0
2007-07-25 23:15:00,1.43031,1.43038,1.42989,1.42989,41200000.0
2007-07-25 23:16:00,1.42983,1.43,1.42983,1.43,53000000.0
2007-07-25 23:17:00,1.43008,1.43008,1.4299,1.4299,71200000.0
2007-07-25 23:18:00,1.43014,1.43037,1.43008,1.43009,44600000.0
2007-07-25 23:19:00,1.4303,1.43034,1.43011,1.43018,26000000.0
2007-07-25 23:20:00,1.43034,1.43044,1.43026,1.43026,60400000.0
2007-07-25 23:21:00,1.43041,1.43048,1.43035,1.43047,64700001.0
2007-07-25 23:22:00,1.43053,1.43081,1.43034,1.43056,138500000.0
2007-07-25 23:23:00,1.43058,1.43079,1.43,1.43065,193300000.0
2007-07-25 23:24:00,1.43044,1.43056,1.43034,1.43034,49200000.0
2007-07-25 23:25:00,1.43052,1.43063,1.4305,1.43054,42500000.0
2007-07-25 23:26:00,1.43052,1.43065,1.43044,1.43061,62500000.0
2007-07-25 23:27:00,1.43058,1.43069,1.43043,1.43069,41700000.0
2007-07-25 23:28:00,1.4307,1.43085,1.43046,1.43072,28400000.0
2007-07-25 23:29:00,1.43077,1.43077,1.43026,1.43033,62000000.0
2007-07-25 23:30:00,1.4309,1.43108,1.43062,1.43062,81800000.0
2007-07-25 23:31:00,1.4307,1.43094,1.43046,1.43071,61200000.0
2007-07-25 23:32:00,1.43074,1.43074,1.43022,1.43038,64700000.0
2007-07-25 23:33:00,1.43034,1.43054,1.43028,1.43054,118700000.0
2007-07-25 23:34:00,1.43051,1.43083,1.43017,1.43038,205400002.0
2007-07-25 23:35:00,1.43045,1.43045,1.43012,1.43026,147500000.0
2007-07-25 23:36:00,1.43027,1.43037,1.43027,1.43034,34000000.0
2007-07-25 23:37:00,1.4307,1.4307,1.4301,1.43023,25600000.0
2007-07-25 23:38:00,1.43014,1.43032,1.42997,1.42997,47400000.0
2007-07-25 23:39:00,1.43014,1.43037,1.43013,1.43016,126400000.0
2007-07-25 23:40:00,1.42998,1.42998,1.42916,1.42932,62800001.0
2007-07-25 23:41:00,1.42941,1.42958,1.42926,1.4294,121700000.0
2007-07-25 23:42:00,1.42902,1.42927,1.42902,1.4292,47900000.0
2007-07-25 23:43:00,1.42929,1.4296,1.42924,1.42942,60000000.0
2007-07-25 23:44:00,1.4295,1.42965,1.42937,1.4296,85600000.0
2007-07-25 23:45:00,1.4293,1.42933,1.42912,1.42926,75000000.0
2007-07-25 23:46:00,1.42916,1.4293,1.42911,1.42913,77000000.0
2007-07-25 23:47:00,1.4292,1.42921,1.4291,1.4291,75000000.0
2007-07-25 23:48:00,1.42915,1.42957,1.42904,1.42921,65000001.0
2007-07-25 23:49:00,1.42925,1.42952,1.42914,1.42938,130300001.0
2007-07-25 23:50:00,1.42944,1.42955,1.42926,1.42949,46800001.0
2007-07-25 23:51:00,1.42941,1.42941,1.42906,1.42912,51300000.0
2007-07-25 23:52:00,1.42923,1.42954,1.4292,1.42946,137000000.0
2007-07-25 23:53:00,1.42926,1.42957,1.42912,1.42912,119500000.0
2007-07-25 23:54:00,1.42944,1.42979,1.42895,1.42895,197500001.0
2007-07-25 23:55:00,1.42887,1.42903,1.42873,1.42874,184900000.0
2007-07-25 23:56:00,1.42876,1.42913,1.42876,1.42896,153000001.0
2007-07-25 23:57:00,1.42909,1.42961,1.42907,1.42916,110600000.0
2007-07-25 23:58:00,1.42901,1.42902,1.42864,1.42883,127900001.0
2007-07-25 23:59:00,1.42901,1.42915,1.42898,1.42904,61200000.0
2007-07-26 00:00:00,1.42903,1.42909,1.42877,1.42888,131600000.0
2007-07-26 00:01:00,1.42857,1.42914,1.4283,1.42834,203200000.0
2007-07-26 00:02:00,1.42834,1.42848,1.42833,1.4284,146400000.0
2007-07-26 00:03:00,1.42834,1.42856,1.42826,1.42843,217100000.0
2007-07-26 00:04:00,1.42847,1.42872,1.42841,1.42855,148200000.0
2007-07-26 00:05:00,1.42851,1.42889,1.42844,1.42844,29300000.0
2007-07-26 00:06:00,1.42828,1.42828,1.42808,1.42825,72300000.0
2007-07-26 00:07:00,1.42835,1.42866,1.42834,1.42852,109200000.0
2007-07-26 00:08:00,1.42843,1.42865,1.42843,1.42865,45000000.0
2007-07-26 00:09:00,1.42857,1.42886,1.42854,1.42879,136000002.0
2007-07-26 00:10:00,1.42852,1.42903,1.42847,1.42903,46600000.0
2007-07-26 00:11:00,1.42914,1.42937,1.42905,1.42919,22800000.0
2007-07-26 00:12:00,1.42883,1.42968,1.42883,1.42961,31700000.0
2007-07-26 00:13:00,1.42967,1.42967,1.42946,1.42966,35400000.0
2007-07-26 00:14:00,1.43023,1.43023,1.42999,1.42999,63500000.0
2007-07-26 00:15:00,1.43005,1.43013,1.42987,1.4299,34100000.0
2007-07-26 00:16:00,1.42993,1.43006,1.42992,1.42992,23000000.0
2007-07-26 00:17:00,1.42997,1.43004,1.42987,1.42987,74500000.0
2007-07-26 00:18:00,1.43,1.43003,1.4299,1.42991,61400000.0
2007-07-26 00:19:00,1.42998,1.43001,1.42956,1.4296,141600001.0
2007-07-26 00:20:00,1.42965,1.42976,1.42964,1.42975,71600000.0
2007-07-26 00:21:00,1.43016,1.43037,1.43006,1.43027,33900000.0
2007-07-26 00:22:00,1.43022,1.43027,1.42992,1.43022,88600000.0
2007-07-26 00:23:00,1.43029,1.43035,1.4299,1.43004,53800000.0
2007-07-26 00:24:00,1.42992,1.43007,1.42982,1.43,61400000.0
2007-07-26 00:25:00,1.42988,1.43012,1.42969,1.42969,25200000.0
2007-07-26 00:26:00,1.42958,1.42971,1.42958,1.42968,36600000.0
2007-07-26 00:27:00,1.42996,1.43017,1.42994,1.42999,23200000.0
2007-07-26 00:28:00,1.4301,1.43014,1.42981,1.42981,30600000.0
2007-07-26 00:29:00,1.42978,1.42983,1.42953,1.42983,52300000.0
2007-07-26 00:30:00,1.42988,1.42988,1.42974,1.42974,45300000.0
2007-07-26 00:31:00,1.42977,1.42985,1.42974,1.42985,49200000.0
2007-07-26 00:32:00,1.42989,1.42992,1.42974,1.42987,79200000.0
2007-07-26 00:33:00,1.42981,1.42981,1.4296,1.42961,144000000.0
2007-07-26 00:34:00,1.42979,1.43005,1.42968,1.43005,41600001.0
2007-07-26 00:35:00,1.42959,1.42984,1.42959,1.42984,49600000.0
2007-07-26 00:36:00,1.42981,1.42985,1.42971,1.42976,68400000.0
2007-07-26 00:37:00,1.42969,1.42976,1.42961,1.42967,68100000.0
2007-07-26 00:38:00,1.42964,1.42964,1.42955,1.42955,103200000.0
2007-07-26 00:39:00,1.42995,1.43012,1.42963,1.42963,36000000.0
2007-07-26 00:40:00,1.42976,1.4301,1.42965,1.42993,46400000.0
2007-07-26 00:41:00,1.42982,1.42987,1.42954,1.42977,19600000.0
2007-07-26 00:42:00,1.42968,1.42977,1.42927,1.4297,54200000.0
2007-07-26 00:43:00,1.42971,1.42971,1.42932,1.42958,29400000.0
2007-07-26 00:44:00,1.42924,1.42958,1.4292,1.4292,42200000.0
2007-07-26 00:45:00,1.42963,1.42965,1.42922,1.42948,34400000.0
2007-07-26 00:46:00,1.42946,1.42961,1.42918,1.42918,47000000.0
2007-07-26 00:47:00,1.42942,1.42966,1.42917,1.42948,27000000.0
2007-07-26 00:48:00,1.42927,1.42934,1.42927,1.4293,25100000.0
2007-07-26 00:49:00,1.42959,1.42959,1.42906,1.42907,40800001.0
2007-07-26 00:50:00,1.42968,1.42973,1.42931,1.42973,39000000.0
2007-07-26 00:51:00,1.42931,1.42966,1.4293,1.42966,57600000.0
2007-07-26 00:52:00,1.42966,1.42971,1.42928,1.42933,75600000.0
2007-07-26 00:53:00,1.42941,1.42941,1.42928,1.42935,39800000.0
2007-07-26 00:54:00,1.42916,1.42929,1.42914,1.42921,50200000.0
2007-07-26 00:55:00,1.42925,1.42961,1.42913,1.42928,38200000.0
2007-07-26 00:56:00,1.4293,1.42932,1.42921,1.42931,76100001.0
2007-07-26 00:57:00,1.42923,1.42926,1.42919,1.42919,57500000.0
2007-07-26 00:58:00,1.42916,1.42928,1.42914,1.42927,47000000.0
2007-07-26 00:59:00,1.4293,1.42942,1.42923,1.42928,121300000.0
2007-07-26 01:00:00,1.42933,1.42933,1.42913,1.42913,78000000.0
2007-07-26 01:01:00,1.42876,1.42901,1.42831,1.42888,62000000.0
2007-07-26 01:02:00,1.42914,1.42918,1.42913,1.42913,42600000.0
2007-07-26 01:03:00,1.42912,1.4292,1.4291,1.42915,69400000.0
2007-07-26 01:04:00,1.42951,1.42951,1.42916,1.42939,32800000.0
2007-07-26 01:05:00,1.42929,1.42952,1.42928,1.42944,34900000.0
2007-07-26 01:06:00,1.42924,1.42952,1.42916,1.42926,42400000.0
2007-07-26 01:07:00,1.4291,1.42925,1.4291,1.42919,51500000.0
2007-07-26 01:08:00,1.42922,1.4294,1.42902,1.42912,87200000.0
2007-07-26 01:09:00,1.42958,1.42963,1.4292,1.42945,110200000.0
2007-07-26 01:10:00,1.42929,1.42985,1.42925,1.42944,60600000.0
2007-07-26 01:11:00,1.42945,1.42949,1.42921,1.42939,101400000.0
2007-07-26 01:12:00,1.42944,1.42958,1.42878,1.42884,229400000.0
2007-07-26 01:13:00,1.42881,1.42906,1.42881,1.42906,134900000.0
2007-07-26 01:14:00,1.42905,1.42929,1.42898,1.42908,72900000.0
2007-07-26 01:15:00,1.42953,1.42953,1.42928,1.42933,28000000.0
2007-07-26 01:16:00,1.42937,1.42939,1.42924,1.42932,40000000.0
2007-07-26 01:17:00,1.42939,1.42946,1.42939,1.42944,25600000.0
2007-07-26 01:18:00,1.42936,1.4295,1.42936,1.42939,25600000.0
2007-07-26 01:19:00,1.42942,1.42957,1.42938,1.42945,33200000.0
2007-07-26 01:20:00,1.4294,1.42946,1.42932,1.42942,61400000.0
2007-07-26 01:21:00,1.42936,1.42947,1.42931,1.42934,52800000.0
2007-07-26 01:22:00,1.42927,1.42935,1.42924,1.42931,65900000.0
2007-07-26 01:23:00,1.42959,1.42962,1.42945,1.42953,26700000.0
2007-07-26 01:24:00,1.4292,1.42957,1.42915,1.42952,73400000.0
2007-07-26 01:25:00,1.42949,1.42952,1.42932,1.42952,41200000.0
2007-07-26 01:26:00,1.42888,1.42892,1.42872,1.42881,199300000.0
2007-07-26 01:27:00,1.4292,1.42926,1.42899,1.42911,34200000.0
2007-07-26 01:28:00,1.42882,1.429,1.42872,1.4288,84500000.0
2007-07-26 01:29:00,1.429,1.42919,1.42887,1.42919,35800001.0
2007-07-26 01:30:00,1.42902,1.4291,1.42879,1.4291,34400000.0
2007-07-26 01:31:00,1.4289,1.42902,1.42887,1.42894,59000000.0
2007-07-26 01:32:00,1.42897,1.4291,1.42892,1.42907,66100000.0
2007-07-26 01:33:00,1.42912,1.42915,1.42872,1.42877,83600000.0
2007-07-26 01:34:00,1.42889,1.42907,1.42882,1.429,151400002.0
2007-07-26 01:35:00,1.42914,1.42922,1.42895,1.42902,40000000.0
2007-07-26 01:36:00,1.42901,1.42925,1.42899,1.42912,45700000.0
2007-07-26 01:37:00,1.42886,1.42886,1.42874,1.42874,24600000.0
2007-07-26 01:38:00,1.42896,1.42896,1.42849,1.4286,61300000.0
2007-07-26 01:39:00,1.42877,1.42887,1.42855,1.42881,46200000.0
2007-07-26 01:40:00,1.42872,1.42911,1.4287,1.42911,61700001.0
2007-07-26 01:41:00,1.42884,1.4291,1.42837,1.42877,31600000.0
2007-07-26 01:42:00,1.42863,1.42909,1.4284,1.42872,194000000.0
2007-07-26 01:43:00,1.42902,1.42913,1.42887,1.42905,46800000.0
2007-07-26 01:44:00,1.42882,1.42893,1.42867,1.4288,276200002.0
2007-07-26 01:45:00,1.4287,1.4289,1.42852,1.4289,185400000.0
2007-07-26 01:46:00,1.42885,1.42896,1.4288,1.42891,30400000.0
2007-07-26 01:47:00,1.42879,1.42879,1.42864,1.42871,65600000.0
2007-07-26 01:48:00,1.42873,1.42873,1.42865,1.42865,45900000.0
2007-07-26 01:49:00,1.42872,1.42892,1.42847,1.42847,129400002.0
2007-07-26 01:50:00,1.42868,1.42898,1.42854,1.42875,162300000.0
2007-07-26 01:51:00,1.42888,1.42888,1.42877,1.42877,42500000.0
2007-07-26 01:52:00,1.42871,1.42885,1.42843,1.42883,173600000.0
2007-07-26 01:53:00,1.42886,1.42888,1.42853,1.42888,88900000.0
2007-07-26 01:54:00,1.42866,1.42874,1.42863,1.42874,51800000.0
2007-07-26 01:55:00,1.42874,1.42886,1.42873,1.42878,58500000.0
2007-07-26 01:56:00,1.42875,1.42889,1.42862,1.42871,82200000.0
2007-07-26 01:57:00,1.42854,1.42854,1.42801,1.42801,120900000.0
2007-07-26 01:58:00,1.42817,1.4282,1.42804,1.42817,74700000.0
2007-07-26 01:59:00,1.42828,1.4285,1.42825,1.42845,30200000.0
2007-07-26 02:00:00,1.4286,1.42865,1.42848,1.42853,57200000.0
2007-07-26 02:01:00,1.42818,1.42843,1.42808,1.42835,45400001.0
2007-07-26 02:02:00,1.42827,1.42845,1.42821,1.42826,49600000.0
2007-07-26 02:03:00,1.42811,1.42831,1.42811,1.42816,38100000.0
2007-07-26 02:04:00,1.42791,1.42848,1.42791,1.42835,35200000.0
2007-07-26 02:05:00,1.42839,1.42846,1.4283,1.4283,43200000.0
2007-07-26 02:06:00,1.42835,1.42864,1.42835,1.42851,34000000.0
2007-07-26 02:07:00,1.42846,1.42869,1.42846,1.42855,31800000.0
2007-07-26 02:08:00,1.42835,1.42853,1.42833,1.42853,26000000.0
2007-07-26 02:09:00,1.42853,1.42853,1.42801,1.42836,38800000.0
2007-07-26 02:10:00,1.42836,1.42847,1.42785,1.4284,33300000.0
2007-07-26 02:11:00,1.42799,1.42845,1.42799,1.4284,42100000.0
2007-07-26 02:12:00,1.42828,1.42854,1.42823,1.4285,31400000.0
2007-07-26 02:13:00,1.4285,1.42859,1.42831,1.42847,35400000.0
2007-07-26 02:14:00,1.42848,1.42861,1.42832,1.42832,47000000.0
2007-07-26 02:15:00,1.42824,1.42832,1.42797,1.42832,31800000.0
2007-07-26 02:16:00,1.42837,1.42844,1.42814,1.42829,31100000.0
2007-07-26 02:17:00,1.4283,1.42836,1.42804,1.42831,39300000.0
2007-07-26 02:18:00,1.42825,1.42834,1.42806,1.42812,30200000.0
2007-07-26 02:19:00,1.42816,1.42822,1.42796,1.42811,16000000.0
2007-07-26 02:20:00,1.42824,1.42859,1.42801,1.42848,44800000.0
2007-07-26 02:21:00,1.42834,1.42863,1.42832,1.42863,38500000.0
2007-07-26 02:22:00,1.42859,1.42873,1.42836,1.42862,61300002.0
2007-07-26 02:23:00,1.42855,1.4286,1.42833,1.42833,35400000.0
2007-07-26 02:24:00,1.42805,1.42858,1.42805,1.42832,38400000.0
2007-07-26 02:25:00,1.42825,1.42871,1.42823,1.42871,38200000.0
2007-07-26 02:26:00,1.4287,1.4287,1.42841,1.42867,33200000.0
2007-07-26 02:27:00,1.42868,1.42877,1.42854,1.42864,42600000.0
2007-07-26 02:28:00,1.42869,1.42872,1.42847,1.42848,23400000.0
2007-07-26 02:29:00,1.42859,1.4287,1.42827,1.42869,41200000.0
2007-07-26 02:30:00,1.42857,1.42868,1.42855,1.42868,28400000.0
2007-07-26 02:31:00,1.42862,1.4288,1.42835,1.42858,37500000.0
2007-07-26 02:32:00,1.42858,1.42858,1.42832,1.42843,38800001.0
2007-07-26 02:33:00,1.42843,1.42853,1.42828,1.4283,35000000.0
2007-07-26 02:34:00,1.42843,1.42857,1.42814,1.42847,46600000.0
2007-07-26 02:35:00,1.42861,1.42868,1.42849,1.42866,34800000.0
2007-07-26 02:36:00,1.42835,1.42857,1.42835,1.42857,78900000.0
2007-07-26 02:37:00,1.42868,1.42884,1.42853,1.42872,40900000.0
2007-07-26 02:38:00,1.42863,1.42878,1.42848,1.42848,47400000.0
2007-07-26 02:39:00,1.42866,1.42867,1.42806,1.42865,35200000.0
2007-07-26 02:40:00,1.42863,1.42877,1.42849,1.42857,35600000.0
2007-07-26 02:41:00,1.42871,1.42871,1.42833,1.42852,30600000.0
2007-07-26 02:42:00,1.42852,1.42852,1.4283,1.42847,32600000.0
2007-07-26 02:43:00,1.42834,1.42847,1.42823,1.42834,49800000.0
2007-07-26 02:44:00,1.42845,1.42856,1.42819,1.42819,44700000.0
2007-07-26 02:45:00,1.42839,1.42854,1.42821,1.42839,43700000.0
2007-07-26 02:46:00,1.42856,1.42856,1.42819,1.42846,36800000.0
2007-07-26 02:47:00,1.42832,1.42853,1.4281,1.4283,40600000.0
2007-07-26 02:48:00,1.42847,1.42847,1.42826,1.42826,32800000.0
2007-07-26 02:49:00,1.42829,1.42844,1.42805,1.42833,36800000.0
2007-07-26 02:50:00,1.42835,1.42841,1.42812,1.42841,29800000.0
2007-07-26 02:51:00,1.4282,1.42867,1.4282,1.42852,28300000.0
2007-07-26 02:52:00,1.42835,1.42847,1.42821,1.42838,43500000.0
2007-07-26 02:53:00,1.4284,1.4285,1.42814,1.4285,57900000.0
2007-07-26 02:54:00,1.4284,1.42858,1.42822,1.4283,37600000.0
2007-07-26 02:55:00,1.42818,1.42826,1.42816,1.42819,30000000.0
2007-07-26 02:56:00,1.42819,1.42831,1.42803,1.42829,32300000.0
2007-07-26 02:57:00,1.42786,1.42848,1.42786,1.42848,47000000.0
2007-07-26 02:58:00,1.42853,1.42853,1.42821,1.4283,32600000.0
2007-07-26 02:59:00,1.42831,1.42847,1.42828,1.42846,39000000.0
2007-07-26 03:00:00,1.42853,1.42862,1.42848,1.42859,35000000.0
2007-07-26 03:01:00,1.42844,1.42857,1.42835,1.42845,35400000.0
2007-07-26 03:02:00,1.42808,1.42859,1.42808,1.42859,32600000.0
2007-07-26 03:03:00,1.42852,1.42874,1.4285,1.42865,37200000.0
2007-07-26 03:04:00,1.42846,1.42868,1.42818,1.42818,29600000.0
2007-07-26 03:05:00,1.42867,1.42867,1.42829,1.42829,39900000.0
2007-07-26 03:06:00,1.42876,1.4291,1.42863,1.42894,45400001.0
2007-07-26 03:07:00,1.42919,1.42936,1.42898,1.42921,36400001.0
2007-07-26 03:08:00,1.42923,1.42943,1.42908,1.42942,37600000.0
2007-07-26 03:09:00,1.42966,1.42966,1.42912,1.42912,38700000.0
2007-07-26 03:10:00,1.42926,1.42935,1.42903,1.42935,39800000.0
2007-07-26 03:11:00,1.42921,1.42939,1.42896,1.42896,28200000.0
2007-07-26 03:12:00,1.42921,1.42941,1.42921,1.42935,105000001.0
2007-07-26 03:13:00,1.42951,1.42951,1.42929,1.42942,34000000.0
2007-07-26 03:14:00,1.42921,1.4293,1.42908,1.42908,43600000.0
2007-07-26 03:15:00,1.429,1.42908,1.42892,1.42901,27000000.0
2007-07-26 03:16:00,1.42908,1.42926,1.42875,1.42896,32700000.0
2007-07-26 03:17:00,1.42913,1.42929,1.42903,1.42903,32800000.0
2007-07-26 03:18:00,1.4289,1.42904,1.42874,1.42892,36500000.0
2007-07-26 03:19:00,1.42887,1.429,1.42878,1.42895,39300000.0
2007-07-26 03:20:00,1.42908,1.42915,1.42885,1.42893,51600000.0
2007-07-26 03:21:00,1.42895,1.42916,1.42895,1.42903,18700000.0
2007-07-26 03:22:00,1.42931,1.42936,1.42921,1.42936,32100000.0
2007-07-26 03:23:00,1.42948,1.4296,1.42936,1.4296,20200000.0
2007-07-26 03:24:00,1.42963,1.42963,1.42939,1.42961,24400000.0
2007-07-26 03:25:00,1.42934,1.42968,1.42934,1.42968,30400000.0
2007-07-26 03:26:00,1.42967,1.42977,1.42947,1.42977,26800000.0
2007-07-26 03:27:00,1.42955,1.42977,1.42955,1.42962,34400000.0
2007-07-26 03:28:00,1.42953,1.4297,1.42952,1.42964,25600000.0
2007-07-26 03:29:00,1.42967,1.42984,1.42939,1.42939,44200000.0
2007-07-26 03:30:00,1.42962,1.42987,1.42962,1.42972,40900000.0
2007-07-26 03:31:00,1.42976,1.43002,1.42968,1.4299,65600001.0
2007-07-26 03:32:00,1.42975,1.42995,1.42975,1.42987,56500000.0
2007-07-26 03:33:00,1.42979,1.42984,1.42964,1.42979,26800000.0
2007-07-26 03:34:00,1.42981,1.43001,1.4297,1.42979,47900001.0
2007-07-26 03:35:00,1.42993,1.42999,1.42978,1.42996,49600000.0
2007-07-26 03:36:00,1.42974,1.42988,1.42931,1.42975,47200000.0
2007-07-26 03:37:00,1.4298,1.42988,1.42964,1.42964,30600000.0
2007-07-26 03:38:00,1.42975,1.42975,1.4295,1.42954,40200000.0
2007-07-26 03:39:00,1.4295,1.42959,1.42917,1.42946,50600001.0
2007-07-26 03:40:00,1.4294,1.4294,1.42921,1.4293,42800001.0
2007-07-26 03:41:00,1.42922,1.42947,1.42921,1.42947,46900000.0
2007-07-26 03:42:00,1.42944,1.42956,1.4293,1.42946,30600000.0
2007-07-26 03:43:00,1.42928,1.42949,1.42928,1.42944,33400001.0
2007-07-26 03:44:00,1.42925,1.42941,1.42922,1.42922,27000000.0
2007-07-26 03:45:00,1.42958,1.4296,1.42933,1.42946,32400000.0
2007-07-26 03:46:00,1.4295,1.42951,1.42913,1.42949,40000000.0
2007-07-26 03:47:00,1.42932,1.42961,1.42931,1.42961,29600000.0
2007-07-26 03:48:00,1.42945,1.42974,1.42945,1.42969,29600000.0
2007-07-26 03:49:00,1.42962,1.42967,1.42952,1.42967,32800000.0
2007-07-26 03:50:00,1.42958,1.43001,1.42957,1.4297,36600000.0
2007-07-26 03:51:00,1.42979,1.42979,1.42941,1.42947,41800000.0
2007-07-26 03:52:00,1.42946,1.42962,1.42936,1.4296,30800000.0
2007-07-26 03:53:00,1.4297,1.42979,1.42952,1.42957,31800000.0
2007-07-26 03:54:00,1.42944,1.42967,1.42944,1.42959,29200000.0
2007-07-26 03:55:00,1.4295,1.42951,1.42944,1.42944,20800000.0
2007-07-26 03:56:00,1.4295,1.42965,1.42946,1.42961,26200000.0
2007-07-26 03:57:00,1.42958,1.42973,1.42918,1.42959,37000000.0
2007-07-26 03:58:00,1.42948,1.42963,1.42939,1.42956,38400000.0
2007-07-26 03:59:00,1.42946,1.42967,1.42939,1.42949,40200000.0
2007-07-26 04:00:00,1.42941,1.42959,1.42923,1.42942,31600000.0
2007-07-26 04:01:00,1.42943,1.42953,1.42912,1.42943,25800000.0
2007-07-26 04:02:00,1.42953,1.42953,1.42942,1.42943,37600000.0
2007-07-26 04:03:00,1.42941,1.42958,1.42925,1.42945,29100000.0
2007-07-26 04:04:00,1.4293,1.42957,1.4293,1.42944,41600001.0
2007-07-26 04:05:00,1.42888,1.42987,1.42888,1.42984,22000000.0
2007-07-26 04:06:00,1.42986,1.42986,1.42962,1.42985,29000000.0
2007-07-26 04:07:00,1.42959,1.42974,1.42937,1.42958,37000000.0
2007-07-26 04:08:00,1.4295,1.42973,1.42935,1.42973,38300000.0
2007-07-26 04:09:00,1.42963,1.42971,1.42922,1.42939,20600000.0
2007-07-26 04:10:00,1.42939,1.42959,1.4292,1.42952,42600001.0
2007-07-26 04:11:00,1.42943,1.42953,1.42928,1.42949,58200000.0
2007-07-26 04:12:00,1.42939,1.42948,1.42921,1.42939,40200000.0
2007-07-26 04:13:00,1.42945,1.42958,1.429,1.42958,30600000.0
2007-07-26 04:14:00,1.42934,1.42961,1.42911,1.42932,31400000.0
2007-07-26 04:15:00,1.42946,1.42972,1.4294,1.42972,60100000.0
2007-07-26 04:16:00,1.42955,1.4297,1.42918,1.42962,34800000.0
2007-07-26 04:17:00,1.42959,1.42966,1.42936,1.42953,25800000.0
2007-07-26 04:18:00,1.42905,1.42969,1.42905,1.42965,44100000.0
2007-07-26 04:19:00,1.42951,1.42987,1.42951,1.42987,42500000.0
2007-07-26 04:20:00,1.42964,1.42969,1.42954,1.42959,48400000.0
2007-07-26 04:21:00,1.42973,1.42973,1.42953,1.42958,42200000.0
2007-07-26 04:22:00,1.42968,1.42969,1.42955,1.4296,30400000.0
2007-07-26 04:23:00,1.42958,1.42971,1.42958,1.42963,42800000.0
2007-07-26 04:24:00,1.4295,1.42967,1.4295,1.42953,21700000.0
2007-07-26 04:25:00,1.42947,1.42977,1.42947,1.42955,44800000.0
2007-07-26 04:26:00,1.42948,1.42951,1.42936,1.42936,30800000.0
2007-07-26 04:27:00,1.42952,1.42968,1.42938,1.42938,15600000.0
2007-07-26 04:28:00,1.42958,1.42958,1.42914,1.42945,38800000.0
2007-07-26 04:29:00,1.42936,1.42951,1.42916,1.42943,77300001.0
2007-07-26 04:30:00,1.42932,1.42954,1.42907,1.42933,50800000.0
2007-07-26 04:31:00,1.42911,1.4295,1.42911,1.42933,62500000.0
2007-07-26 04:32:00,1.42944,1.42956,1.42943,1.42943,64800001.0
2007-07-26 04:33:00,1.42956,1.42956,1.42919,1.42934,45200000.0
2007-07-26 04:34:00,1.42913,1.42926,1.42913,1.42926,65600001.0
2007-07-26 04:35:00,1.42915,1.42941,1.42914,1.42914,47100000.0
2007-07-26 04:36:00,1.42936,1.42944,1.42928,1.42928,43300000.0
2007-07-26 04:37:00,1.42943,1.42951,1.42912,1.42938,36500000.0
2007-07-26 04:38:00,1.42931,1.42963,1.42931,1.42963,43300000.0
2007-07-26 04:39:00,1.42929,1.4295,1.42896,1.4295,40200000.0
2007-07-26 04:40:00,1.42953,1.42962,1.42934,1.42938,52500000.0
2007-07-26 04:41:00,1.42935,1.42953,1.4291,1.4295,38400000.0
2007-07-26 04:42:00,1.42939,1.42949,1.42932,1.4294,34900000.0
2007-07-26 04:43:00,1.42926,1.4293,1.42901,1.42922,86000000.0
2007-07-26 04:44:00,1.42926,1.42952,1.42882,1.42952,37400000.0
2007-07-26 04:45:00,1.42947,1.42949,1.42935,1.42944,34000000.0
2007-07-26 04:46:00,1.4292,1.42928,1.42853,1.42853,46200000.0
2007-07-26 04:47:00,1.42925,1.42925,1.42908,1.42919,28200000.0
2007-07-26 04:48:00,1.42916,1.42932,1.42912,1.42932,47700000.0
2007-07-26 04:49:00,1.4292,1.42946,1.42912,1.42919,45600000.0
2007-07-26 04:50:00,1.42925,1.42955,1.42921,1.42928,77900000.0
2007-07-26 04:51:00,1.42917,1.42935,1.42909,1.42935,23600000.0
2007-07-26 04:52:00,1.42922,1.42926,1.42897,1.42897,33400000.0
2007-07-26 04:53:00,1.42917,1.42917,1.42896,1.42904,47600000.0
2007-07-26 04:54:00,1.42924,1.42924,1.42901,1.42904,40200000.0
2007-07-26 04:55:00,1.42914,1.42914,1.42895,1.42903,40600000.0
2007-07-26 04:56:00,1.429,1.42927,1.429,1.42927,52100000.0
2007-07-26 04:57:00,1.42897,1.42912,1.42886,1.42886,48200000.0
2007-07-26 04:58:00,1.4288,1.4288,1.42835,1.4284,71200000.0
2007-07-26 04:59:00,1.42823,1.42851,1.42822,1.42822,18600000.0
2007-07-26 05:00:00,1.42824,1.42838,1.42816,1.42832,44500000.0
2007-07-26 05:01:00,1.42815,1.42835,1.42815,1.4283,23200000.0
2007-07-26 05:02:00,1.4281,1.42843,1.4281,1.42843,53100000.0
2007-07-26 05:03:00,1.42842,1.42842,1.42818,1.42829,20600000.0
2007-07-26 05:04:00,1.42811,1.42833,1.42801,1.42821,32800000.0
2007-07-26 05:05:00,1.4281,1.42839,1.4281,1.42833,50100001.0
2007-07-26 05:06:00,1.4283,1.42838,1.42811,1.42828,34200000.0
2007-07-26 05:07:00,1.42816,1.42822,1.42793,1.42822,33400000.0
2007-07-26 05:08:00,1.42823,1.42836,1.42819,1.42828,44500000.0
2007-07-26 05:09:00,1.42825,1.42825,1.42791,1.42808,45500000.0
2007-07-26 05:10:00,1.42805,1.42807,1.42759,1.4279,49900000.0
2007-07-26 05:11:00,1.42791,1.42815,1.42779,1.42779,28700000.0
2007-07-26 05:12:00,1.42797,1.42806,1.42782,1.42801,36400000.0
2007-07-26 05:13:00,1.42787,1.42807,1.42787,1.42797,19000000.0
2007-07-26 05:14:00,1.42802,1.42803,1.42786,1.42803,40200000.0
2007-07-26 05:15:00,1.42799,1.42799,1.4277,1.42779,30200000.0
2007-07-26 05:16:00,1.42792,1.42828,1.42792,1.42827,40400000.0
2007-07-26 05:17:00,1.42804,1.42834,1.42804,1.42815,41600001.0
2007-07-26 05:18:00,1.42823,1.42839,1.42818,1.42818,19200000.0
2007-07-26 05:19:00,1.42795,1.42847,1.42795,1.4283,46000000.0
2007-07-26 05:20:00,1.42819,1.42832,1.42809,1.42814,43600000.0
2007-07-26 05:21:00,1.4282,1.42834,1.42807,1.42818,21200000.0
2007-07-26 05:22:00,1.42814,1.42819,1.42799,1.42811,45600000.0
2007-07-26 05:23:00,1.42759,1.42846,1.42759,1.42818,46000000.0
2007-07-26 05:24:00,1.42786,1.42815,1.42786,1.42814,48200000.0
2007-07-26 05:25:00,1.42801,1.42826,1.42785,1.42819,39600000.0
2007-07-26 05:26:00,1.42826,1.4284,1.42816,1.42816,40300000.0
2007-07-26 05:27:00,1.42827,1.42836,1.42816,1.42825,39800000.0
2007-07-26 05:28:00,1.42829,1.42841,1.42771,1.42839,29200000.0
2007-07-26 05:29:00,1.42815,1.42832,1.42805,1.42817,29100000.0
2007-07-26 05:30:00,1.42804,1.42814,1.42789,1.42804,23400000.0
2007-07-26 05:31:00,1.42798,1.42821,1.42787,1.42792,64500000.0
2007-07-26 05:32:00,1.42794,1.42811,1.42782,1.42798,31200000.0
2007-07-26 05:33:00,1.42824,1.42828,1.42813,1.42813,15800000.0
2007-07-26 05:34:00,1.42835,1.42845,1.42824,1.42835,36600001.0
2007-07-26 05:35:00,1.42845,1.42852,1.42828,1.42852,27300000.0
2007-07-26 05:36:00,1.42841,1.42861,1.42838,1.42838,23000000.0
2007-07-26 05:37:00,1.42823,1.42825,1.42802,1.42814,47000000.0
2007-07-26 05:38:00,1.42815,1.42833,1.42795,1.42804,54200000.0
2007-07-26 05:39:00,1.4281,1.42838,1.42796,1.42828,35000000.0
2007-07-26 05:40:00,1.42821,1.42845,1.42821,1.42829,26800000.0
2007-07-26 05:41:00,1.4282,1.42824,1.42779,1.42824,43900000.0
2007-07-26 05:42:00,1.42813,1.42818,1.42792,1.42814,34100000.0
2007-07-26 05:43:00,1.42793,1.42817,1.42793,1.42806,39600000.0
2007-07-26 05:44:00,1.42814,1.42835,1.4281,1.42813,51400000.0
2007-07-26 05:45:00,1.42796,1.42838,1.42796,1.42805,32400000.0
2007-07-26 05:46:00,1.42811,1.42811,1.428,1.428,34000000.0
2007-07-26 05:47:00,1.42787,1.4281,1.42787,1.4281,63100001.0
2007-07-26 05:48:00,1.42808,1.42833,1.42808,1.4282,33200000.0
2007-07-26 05:49:00,1.4282,1.42826,1.42805,1.42812,42400000.0
2007-07-26 05:50:00,1.42806,1.42821,1.42783,1.42812,37200000.0
2007-07-26 05:51:00,1.42815,1.42815,1.42771,1.42771,37400000.0
2007-07-26 05:52:00,1.42819,1.4284,1.42806,1.42806,43500000.0
2007-07-26 05:53:00,1.42811,1.42822,1.42781,1.42822,45000000.0
2007-07-26 05:54:00,1.42817,1.42822,1.42798,1.42822,40600000.0
2007-07-26 05:55:00,1.4281,1.42819,1.42795,1.42816,38100000.0
2007-07-26 05:56:00,1.42811,1.42815,1.42793,1.42809,28000000.0
2007-07-26 05:57:00,1.42778,1.42802,1.42778,1.42786,36800001.0
2007-07-26 05:58:00,1.42788,1.42804,1.42776,1.4278,56600000.0
2007-07-26 05:59:00,1.42794,1.42807,1.42794,1.428,37200000.0
2007-07-26 06:00:00,1.42793,1.42814,1.42782,1.42793,33900000.0
2007-07-26 06:01:00,1.42781,1.42816,1.42781,1.42792,43400001.0
2007-07-26 06:02:00,1.42804,1.42822,1.42781,1.42822,62300001.0
2007-07-26 06:03:00,1.42791,1.42803,1.42784,1.42793,36600000.0
2007-07-26 06:04:00,1.42802,1.42803,1.42786,1.42797,37200000.0
2007-07-26 06:05:00,1.42793,1.42805,1.42772,1.42772,62000001.0
2007-07-26 06:06:00,1.42779,1.42808,1.42779,1.42792,33300000.0
2007-07-26 06:07:00,1.42809,1.42817,1.42793,1.42802,54400000.0
2007-07-26 06:08:00,1.42813,1.42834,1.42812,1.42823,36000000.0
2007-07-26 06:09:00,1.42812,1.4283,1.42807,1.42817,32800000.0
2007-07-26 06:10:00,1.42831,1.42831,1.42818,1.42826,33000000.0
2007-07-26 06:11:00,1.42832,1.42839,1.42802,1.42802,51800000.0
2007-07-26 06:12:00,1.428,1.42818,1.42789,1.42789,26100000.0
2007-07-26 06:13:00,1.42799,1.42822,1.42787,1.42812,50500000.0
2007-07-26 06:14:00,1.42821,1.42821,1.42771,1.42804,59900000.0
2007-07-26 06:15:00,1.42803,1.42823,1.42801,1.42812,25400000.0
2007-07-26 06:16:00,1.42818,1.42818,1.42785,1.42794,27000000.0
2007-07-26 06:17:00,1.4277,1.42802,1.4277,1.42794,24300000.0
2007-07-26 06:18:00,1.42786,1.42799,1.42776,1.42785,87500000.0
2007-07-26 06:19:00,1.4279,1.42795,1.42775,1.42775,32600000.0
2007-07-26 06:20:00,1.42796,1.42808,1.42782,1.42782,38000000.0
2007-07-26 06:21:00,1.42793,1.42809,1.42777,1.42809,30600000.0
2007-07-26 06:22:00,1.42812,1.42813,1.42797,1.42806,28400000.0
2007-07-26 06:23:00,1.42812,1.42813,1.42775,1.42813,37000000.0
2007-07-26 06:24:00,1.42809,1.42809,1.42764,1.42792,49500001.0
2007-07-26 06:25:00,1.42807,1.42814,1.42802,1.42811,29500000.0
2007-07-26 06:26:00,1.42794,1.42807,1.42772,1.42793,32800000.0
2007-07-26 06:27:00,1.42788,1.42797,1.42783,1.42797,26500000.0
2007-07-26 06:28:00,1.42791,1.42795,1.42778,1.42793,28200000.0
2007-07-26 06:29:00,1.42785,1.42799,1.42779,1.4279,46200000.0
2007-07-26 06:30:00,1.42782,1.42786,1.4277,1.42784,42600000.0
2007-07-26 06:31:00,1.42771,1.42779,1.42766,1.42766,45000000.0
2007-07-26 06:32:00,1.42766,1.42776,1.42748,1.42757,33700000.0
2007-07-26 06:33:00,1.42745,1.42767,1.42745,1.42765,40000000.0
2007-07-26 06:34:00,1.42742,1.42786,1.42742,1.42758,29200000.0
2007-07-26 06:35:00,1.42756,1.42782,1.42742,1.42756,37800000.0
2007-07-26 06:36:00,1.4273,1.42785,1.4273,1.42778,54500000.0
2007-07-26 06:37:00,1.42785,1.42808,1.4276,1.4276,75100001.0
2007-07-26 06:38:00,1.42795,1.42798,1.42778,1.42781,40600001.0
2007-07-26 06:39:00,1.42783,1.428,1.42777,1.42783,50200000.0
2007-07-26 06:40:00,1.42768,1.42798,1.42768,1.42786,68700000.0
2007-07-26 06:41:00,1.42775,1.42783,1.4272,1.42783,25800000.0
2007-07-26 06:42:00,1.42731,1.42783,1.42731,1.42783,30200000.0
2007-07-26 06:43:00,1.42804,1.4282,1.42784,1.42784,47100000.0
2007-07-26 06:44:00,1.42808,1.42823,1.42798,1.42806,55800000.0
2007-07-26 06:45:00,1.42799,1.4282,1.42792,1.42794,52000000.0
2007-07-26 06:46:00,1.42797,1.42807,1.42781,1.42783,48100000.0
2007-07-26 06:47:00,1.42789,1.42801,1.42778,1.42782,55800000.0
2007-07-26 06:48:00,1.42772,1.42813,1.42765,1.42774,35200000.0
2007-07-26 06:49:00,1.42773,1.42808,1.42769,1.42808,48200000.0
2007-07-26 06:50:00,1.42809,1.42813,1.42788,1.42813,43400000.0
2007-07-26 06:51:00,1.42807,1.42807,1.42788,1.4279,38000000.0
2007-07-26 06:52:00,1.42797,1.42821,1.4278,1.42821,39000000.0
2007-07-26 06:53:00,1.42816,1.42827,1.42786,1.42827,36400000.0
2007-07-26 06:54:00,1.42819,1.42844,1.42799,1.42812,43400000.0
2007-07-26 06:55:00,1.42834,1.42834,1.42815,1.42823,39600000.0
2007-07-26 06:56:00,1.42818,1.42833,1.42816,1.42826,32400000.0
2007-07-26 06:57:00,1.42845,1.42848,1.42791,1.42828,52000000.0
2007-07-26 06:58:00,1.42806,1.42854,1.42788,1.42825,33200000.0
2007-07-26 06:59:00,1.42816,1.42826,1.42786,1.42811,70300000.0
2007-07-26 07:00:00,1.42826,1.42834,1.42813,1.42813,58200000.0
2007-07-26 07:01:00,1.42816,1.42824,1.42803,1.42819,44400000.0
2007-07-26 07:02:00,1.4282,1.42837,1.42807,1.42807,58100000.0
2007-07-26 07:03:00,1.42819,1.42819,1.428,1.42806,20000000.0
2007-07-26 07:04:00,1.42825,1.42825,1.42774,1.42781,35000001.0
2007-07-26 07:05:00,1.42782,1.42804,1.42766,1.42766,45600000.0
2007-07-26 07:06:00,1.42779,1.42797,1.42779,1.42796,46800000.0
2007-07-26 07:07:00,1.42807,1.42815,1.42794,1.42799,31400000.0
2007-07-26 07:08:00,1.42796,1.42802,1.42782,1.42782,28200000.0
2007-07-26 07:09:00,1.42796,1.42796,1.42784,1.42789,46000000.0
2007-07-26 07:10:00,1.42798,1.42805,1.42794,1.42794,41100000.0
2007-07-26 07:11:00,1.42815,1.42835,1.42812,1.42812,54700000.0
2007-07-26 07:12:00,1.42824,1.42824,1.42781,1.42793,42000000.0
2007-07-26 07:13:00,1.42814,1.42818,1.42805,1.42818,44400001.0
2007-07-26 07:14:00,1.42796,1.42819,1.42796,1.42804,54800000.0
2007-07-26 07:15:00,1.42812,1.42821,1.42784,1.42811,26400000.0
2007-07-26 07:16:00,1.42779,1.42824,1.42779,1.42824,24200000.0
2007-07-26 07:17:00,1.42823,1.42823,1.42776,1.42818,37400000.0
2007-07-26 07:18:00,1.42831,1.42834,1.42802,1.42822,46600000.0
2007-07-26 07:19:00,1.42813,1.42826,1.42807,1.42807,26600000.0
2007-07-26 07:20:00,1.4281,1.4283,1.42795,1.42818,31000000.0
2007-07-26 07:21:00,1.42824,1.42842,1.42812,1.42824,36800000.0
2007-07-26 07:22:00,1.42801,1.42806,1.42781,1.42799,41800000.0
2007-07-26 07:23:00,1.4281,1.4284,1.42809,1.42822,48900000.0
2007-07-26 07:24:00,1.42827,1.42845,1.42823,1.42837,24200000.0
2007-07-26 07:25:00,1.42844,1.42852,1.42819,1.42846,56700001.0
2007-07-26 07:26:00,1.42851,1.42865,1.42834,1.42856,28800000.0
2007-07-26 07:27:00,1.42839,1.42839,1.42762,1.42783,65200000.0
2007-07-26 07:28:00,1.42778,1.4279,1.4274,1.4279,52500000.0
2007-07-26 07:29:00,1.42807,1.42807,1.4278,1.428,32600000.0
2007-07-26 07:30:00,1.42808,1.42816,1.42754,1.428,49800000.0
2007-07-26 07:31:00,1.42786,1.42806,1.42784,1.42806,28200000.0
2007-07-26 07:32:00,1.42778,1.42803,1.42755,1.42803,50400000.0
2007-07-26 07:33:00,1.42809,1.42815,1.42778,1.42778,34800000.0
2007-07-26 07:34:00,1.42801,1.42829,1.42796,1.42829,46400000.0
2007-07-26 07:35:00,1.42808,1.42837,1.42808,1.42837,45700000.0
2007-07-26 07:36:00,1.42832,1.42881,1.42832,1.42877,58400000.0
2007-07-26 07:37:00,1.42884,1.42884,1.42863,1.42876,32600000.0
2007-07-26 07:38:00,1.42872,1.42872,1.42842,1.42842,34800000.0
2007-07-26 07:39:00,1.42826,1.42861,1.42826,1.42861,45300001.0
2007-07-26 07:40:00,1.42873,1.42885,1.42859,1.42876,52800000.0
2007-07-26 07:41:00,1.42898,1.42906,1.42892,1.42899,36100000.0
2007-07-26 07:42:00,1.42895,1.42895,1.42842,1.42885,47000000.0
2007-07-26 07:43:00,1.42895,1.42903,1.42876,1.42885,42800000.0
2007-07-26 07:44:00,1.42911,1.42914,1.42889,1.429,29000000.0
2007-07-26 07:45:00,1.42896,1.4291,1.42848,1.42901,47400000.0
2007-07-26 07:46:00,1.42923,1.42923,1.42894,1.42919,78500000.0
2007-07-26 07:47:00,1.42909,1.42912,1.42865,1.42901,42300000.0
2007-07-26 07:48:00,1.42895,1.42906,1.42883,1.42893,37800000.0
2007-07-26 07:49:00,1.42889,1.42894,1.42842,1.42842,39300000.0
2007-07-26 07:50:00,1.42867,1.42867,1.42858,1.42866,32600000.0
2007-07-26 07:51:00,1.42863,1.42873,1.42842,1.42873,29400000.0
2007-07-26 07:52:00,1.42866,1.42873,1.42841,1.42859,35600000.0
2007-07-26 07:53:00,1.42856,1.42902,1.42849,1.42901,30600000.0
2007-07-26 07:54:00,1.42883,1.42924,1.42869,1.42869,34700000.0
2007-07-26 07:55:00,1.42881,1.42888,1.42824,1.42884,55400001.0
2007-07-26 07:56:00,1.42889,1.42911,1.42882,1.42911,40000000.0
2007-07-26 07:57:00,1.42915,1.42944,1.42915,1.42924,29200000.0
2007-07-26 07:58:00,1.4291,1.42937,1.42893,1.42899,53600000.0
2007-07-26 07:59:00,1.42857,1.42896,1.42857,1.42864,42200000.0
2007-07-26 08:00:00,1.4288,1.42881,1.42848,1.42852,35100000.0
2007-07-26 08:01:00,1.42846,1.4287,1.42843,1.42843,26000000.0
2007-07-26 08:02:00,1.42854,1.42873,1.42844,1.42867,26000000.0
2007-07-26 08:03:00,1.4285,1.42865,1.42831,1.42847,35000000.0
2007-07-26 08:04:00,1.42842,1.42842,1.42821,1.42825,21000000.0
2007-07-26 08:05:00,1.42836,1.42845,1.4281,1.42828,45300000.0
2007-07-26 08:06:00,1.42826,1.4284,1.42812,1.42824,49000000.0
2007-07-26 08:07:00,1.42813,1.42836,1.42802,1.42811,37400000.0
2007-07-26 08:08:00,1.4284,1.42884,1.4284,1.42862,65600001.0
2007-07-26 08:09:00,1.42887,1.42898,1.42866,1.42898,46700000.0
2007-07-26 08:10:00,1.4289,1.429,1.42866,1.429,30500000.0
2007-07-26 08:11:00,1.42923,1.42928,1.42892,1.42911,48300000.0
2007-07-26 08:12:00,1.42905,1.42911,1.42884,1.42889,35200000.0
2007-07-26 08:13:00,1.42864,1.42907,1.42864,1.42895,39800000.0
2007-07-26 08:14:00,1.42898,1.42903,1.42889,1.42891,45000000.0
2007-07-26 08:15:00,1.42897,1.42899,1.42883,1.42893,36400000.0
2007-07-26 08:16:00,1.42897,1.429,1.42858,1.42898,29200000.0
2007-07-26 08:17:00,1.42906,1.42906,1.42858,1.42878,42000000.0
2007-07-26 08:18:00,1.42889,1.42889,1.4286,1.42875,58700000.0
2007-07-26 08:19:00,1.42884,1.42889,1.42866,1.42883,55500001.0
2007-07-26 08:20:00,1.42905,1.42905,1.42882,1.42899,39800000.0
2007-07-26 08:21:00,1.4288,1.429,1.42862,1.42862,19800000.0
2007-07-26 08:22:00,1.42867,1.42897,1.42867,1.42891,43500000.0
2007-07-26 08:23:00,1.42872,1.42876,1.42847,1.42856,26100000.0
2007-07-26 08:24:00,1.42867,1.4288,1.42839,1.42864,35800000.0
2007-07-26 08:25:00,1.42859,1.4287,1.42835,1.42835,28400000.0
2007-07-26 08:26:00,1.4285,1.42858,1.42833,1.42855,47200000.0
2007-07-26 08:27:00,1.42858,1.42862,1.42832,1.42846,43000000.0
2007-07-26 08:28:00,1.42855,1.42859,1.42842,1.42859,50200000.0
2007-07-26 08:29:00,1.42864,1.42874,1.42864,1.42874,47200000.0
2007-07-26 08:30:00,1.42864,1.42872,1.42825,1.42872,25000000.0
2007-07-26 08:31:00,1.42885,1.4289,1.42858,1.42879,50500000.0
2007-07-26 08:32:00,1.42897,1.42933,1.42897,1.42929,19200000.0
2007-07-26 08:33:00,1.42928,1.42947,1.42907,1.42915,25000000.0
2007-07-26 08:34:00,1.42937,1.42938,1.42913,1.42938,37600000.0
2007-07-26 08:35:00,1.42933,1.42973,1.42933,1.42973,73600002.0
2007-07-26 08:36:00,1.4297,1.42973,1.42922,1.42943,51000000.0
2007-07-26 08:37:00,1.42951,1.42951,1.42926,1.4295,31800000.0
2007-07-26 08:38:00,1.42965,1.42986,1.4296,1.42962,33400000.0
2007-07-26 08:39:00,1.4298,1.42992,1.42958,1.42974,27100000.0
2007-07-26 08:40:00,1.4294,1.42955,1.42909,1.42946,42600000.0
2007-07-26 08:41:00,1.42936,1.42951,1.42922,1.42951,28200000.0
2007-07-26 08:42:00,1.4294,1.4294,1.42902,1.42912,35600000.0
2007-07-26 08:43:00,1.42913,1.42921,1.42895,1.42895,38700000.0
2007-07-26 08:44:00,1.42915,1.42929,1.429,1.42924,28400000.0
2007-07-26 08:45:00,1.42908,1.42919,1.42863,1.42863,32400000.0
2007-07-26 08:46:00,1.42881,1.42904,1.42865,1.42891,54000001.0
2007-07-26 08:47:00,1.42896,1.42898,1.42853,1.42853,25000000.0
2007-07-26 08:48:00,1.42879,1.42883,1.42843,1.42843,37600000.0
2007-07-26 08:49:00,1.42808,1.42865,1.42808,1.42865,48200000.0
2007-07-26 08:50:00,1.42871,1.42882,1.42867,1.42869,43600000.0
2007-07-26 08:51:00,1.42862,1.4287,1.42828,1.42828,34800000.0
2007-07-26 08:52:00,1.42852,1.42852,1.42813,1.42851,33400000.0
2007-07-26 08:53:00,1.42836,1.42855,1.42828,1.42855,30600000.0
2007-07-26 08:54:00,1.42839,1.42855,1.42829,1.42844,24200000.0
2007-07-26 08:55:00,1.42854,1.42882,1.42839,1.42847,41900000.0
2007-07-26 08:56:00,1.42853,1.42867,1.42835,1.42856,48200000.0
2007-07-26 08:57:00,1.42873,1.42873,1.42858,1.42865,51700000.0
2007-07-26 08:58:00,1.42852,1.42877,1.42838,1.42877,54800001.0
2007-07-26 08:59:00,1.42862,1.4288,1.42846,1.42871,33000000.0
2007-07-26 09:00:00,1.42869,1.42885,1.42844,1.4288,54100000.0
2007-07-26 09:01:00,1.42869,1.42882,1.42864,1.42877,32800000.0
2007-07-26 09:02:00,1.42881,1.42901,1.42881,1.42901,29600001.0
2007-07-26 09:03:00,1.42858,1.42961,1.42858,1.42946,31400000.0
2007-07-26 09:04:00,1.42958,1.42958,1.42907,1.42907,30600000.0
2007-07-26 09:05:00,1.4293,1.4293,1.42895,1.42928,35100000.0
2007-07-26 09:06:00,1.42919,1.42929,1.42896,1.42904,34800000.0
2007-07-26 09:07:00,1.42887,1.42907,1.42879,1.42879,50200000.0
2007-07-26 09:08:00,1.42899,1.42918,1.42894,1.42911,27800000.0
2007-07-26 09:09:00,1.42934,1.42945,1.42915,1.42928,31800000.0
2007-07-26 09:10:00,1.42911,1.42918,1.42888,1.42918,25800000.0
2007-07-26 09:11:00,1.42923,1.42943,1.42907,1.42926,49800000.0
2007-07-26 09:12:00,1.42917,1.4292,1.4291,1.4291,43200000.0
2007-07-26 09:13:00,1.42889,1.42908,1.42889,1.42903,32200000.0
2007-07-26 09:14:00,1.42914,1.42935,1.42914,1.4292,35200000.0
2007-07-26 09:15:00,1.42904,1.42949,1.42904,1.42949,40700000.0
2007-07-26 09:16:00,1.42953,1.42967,1.42931,1.42931,31400000.0
2007-07-26 09:17:00,1.42925,1.42934,1.42897,1.42916,71900000.0
2007-07-26 09:18:00,1.42923,1.42935,1.42909,1.42909,26800000.0
2007-07-26 09:19:00,1.42898,1.42949,1.42894,1.42944,33000000.0
2007-07-26 09:20:00,1.42934,1.42934,1.4288,1.4288,18600000.0
2007-07-26 09:21:00,1.42912,1.42912,1.42847,1.42855,28000000.0
2007-07-26 09:22:00,1.42832,1.42832,1.42807,1.42819,23800000.0
2007-07-26 09:23:00,1.428,1.42803,1.42744,1.42744,48000000.0
2007-07-26 09:24:00,1.42762,1.42764,1.42717,1.42759,40800000.0
2007-07-26 09:25:00,1.42768,1.4285,1.42754,1.4285,38700000.0
2007-07-26 09:26:00,1.42843,1.4286,1.42826,1.42851,43800000.0
2007-07-26 09:27:00,1.42877,1.42925,1.42875,1.42905,32700000.0
2007-07-26 09:28:00,1.42919,1.42928,1.42905,1.42918,48200001.0
2007-07-26 09:29:00,1.42917,1.42924,1.42898,1.42924,31800000.0
2007-07-26 09:30:00,1.42918,1.42976,1.42912,1.42966,38900000.0
2007-07-26 09:31:00,1.42969,1.42981,1.42964,1.42968,43100000.0
2007-07-26 09:32:00,1.42993,1.42999,1.42939,1.42954,43000001.0
2007-07-26 09:33:00,1.4296,1.42969,1.42889,1.42891,26000000.0
2007-07-26 09:34:00,1.42882,1.42903,1.42872,1.42893,45200000.0
2007-07-26 09:35:00,1.42891,1.42911,1.42865,1.42911,33300000.0
2007-07-26 09:36:00,1.42907,1.42946,1.42907,1.42935,39200000.0
2007-07-26 09:37:00,1.42926,1.42942,1.42912,1.42929,42100000.0
2007-07-26 09:38:00,1.42927,1.42947,1.42917,1.42928,48200000.0
2007-07-26 09:39:00,1.42914,1.42932,1.42909,1.42923,25000000.0
2007-07-26 09:40:00,1.42922,1.42927,1.42903,1.42921,44600001.0
2007-07-26 09:41:00,1.4291,1.42923,1.42896,1.42896,35000000.0
2007-07-26 09:42:00,1.4287,1.42899,1.4287,1.4289,36800000.0
2007-07-26 09:43:00,1.42875,1.42899,1.42875,1.42893,39900000.0
2007-07-26 09:44:00,1.42885,1.42893,1.42873,1.42881,32600000.0
2007-07-26 09:45:00,1.42905,1.42914,1.42852,1.42852,29100000.0
2007-07-26 09:46:00,1.42909,1.42917,1.42889,1.42907,32000000.0
2007-07-26 09:47:00,1.42872,1.42876,1.42837,1.42837,33200000.0
2007-07-26 09:48:00,1.42806,1.42829,1.42796,1.42814,38800000.0
2007-07-26 09:49:00,1.42824,1.42848,1.42819,1.42835,46400000.0
2007-07-26 09:50:00,1.4284,1.42861,1.4284,1.42848,51300000.0
2007-07-26 09:51:00,1.42859,1.42881,1.42844,1.42863,37800000.0
2007-07-26 09:52:00,1.42851,1.42859,1.42804,1.42822,42000000.0
2007-07-26 09:53:00,1.42783,1.42816,1.42768,1.42796,49800000.0
2007-07-26 09:54:00,1.42806,1.42819,1.42791,1.42798,30800000.0
2007-07-26 09:55:00,1.42794,1.42804,1.42778,1.42784,59800000.0
2007-07-26 09:56:00,1.42762,1.42794,1.42746,1.42748,27800000.0
2007-07-26 09:57:00,1.42772,1.42804,1.42772,1.42776,43000000.0
2007-07-26 09:58:00,1.42764,1.42782,1.42741,1.42782,29000000.0
2007-07-26 09:59:00,1.42779,1.42789,1.42774,1.42783,42000000.0
2007-07-26 10:00:00,1.42753,1.42783,1.42749,1.42776,69200001.0
2007-07-26 10:01:00,1.42809,1.42814,1.42786,1.4281,44400000.0
2007-07-26 10:02:00,1.4279,1.42817,1.4276,1.42805,34800000.0
2007-07-26 10:03:00,1.42805,1.42849,1.42805,1.42842,25600000.0
2007-07-26 10:04:00,1.42886,1.42896,1.42831,1.42894,33400000.0
2007-07-26 10:05:00,1.42894,1.42922,1.42852,1.42898,36300000.0
2007-07-26 10:06:00,1.42893,1.42912,1.42887,1.42902,33400001.0
2007-07-26 10:07:00,1.42903,1.42903,1.42879,1.42901,36500000.0
2007-07-26 10:08:00,1.42899,1.42957,1.42899,1.4294,33200000.0
2007-07-26 10:09:00,1.42952,1.42952,1.42915,1.42916,72300000.0
2007-07-26 10:10:00,1.42906,1.42919,1.42865,1.42871,57600000.0
2007-07-26 10:11:00,1.42839,1.42853,1.42793,1.4282,46400000.0
2007-07-26 10:12:00,1.42816,1.42849,1.42813,1.42813,28200000.0
2007-07-26 10:13:00,1.42834,1.42852,1.42824,1.42842,41400000.0
2007-07-26 10:14:00,1.42828,1.42828,1.42799,1.42812,27600000.0
2007-07-26 10:15:00,1.42798,1.4282,1.42798,1.42819,33200000.0
2007-07-26 10:16:00,1.42833,1.42854,1.42791,1.42854,45600000.0
2007-07-26 10:17:00,1.42863,1.42875,1.42829,1.4287,44800000.0
2007-07-26 10:18:00,1.42863,1.42867,1.42839,1.42846,38500000.0
2007-07-26 10:19:00,1.42828,1.42833,1.42816,1.42829,35000000.0
2007-07-26 10:20:00,1.42841,1.42841,1.42814,1.42819,45300000.0
2007-07-26 10:21:00,1.42799,1.42851,1.42799,1.42829,58600000.0
2007-07-26 10:22:00,1.42837,1.42837,1.42768,1.42835,43300000.0
2007-07-26 10:23:00,1.42845,1.42859,1.42832,1.42843,56200000.0
2007-07-26 10:24:00,1.42845,1.42845,1.42808,1.42815,43000001.0
2007-07-26 10:25:00,1.42819,1.42829,1.42787,1.42818,47000000.0
2007-07-26 10:26:00,1.42823,1.42823,1.42806,1.42813,42800000.0
2007-07-26 10:27:00,1.42815,1.42846,1.42815,1.4282,34200000.0
2007-07-26 10:28:00,1.42824,1.42848,1.42824,1.42835,44400001.0
2007-07-26 10:29:00,1.42852,1.42871,1.42809,1.42871,59900000.0
2007-07-26 10:30:00,1.42864,1.42864,1.42816,1.42841,53400000.0
2007-07-26 10:31:00,1.42831,1.42839,1.42812,1.42839,31200000.0
2007-07-26 10:32:00,1.42824,1.42846,1.42824,1.42846,30600000.0
2007-07-26 10:33:00,1.42838,1.42852,1.42832,1.42841,45200000.0
2007-07-26 10:34:00,1.42875,1.42942,1.42875,1.42908,34700000.0
2007-07-26 10:35:00,1.42919,1.4293,1.42903,1.42905,24800000.0
2007-07-26 10:36:00,1.42893,1.42913,1.42879,1.42879,25400000.0
2007-07-26 10:37:00,1.42905,1.42913,1.42885,1.42885,60400000.0
2007-07-26 10:38:00,1.42908,1.42954,1.42908,1.42916,47900000.0
2007-07-26 10:39:00,1.42883,1.42883,1.42854,1.42877,27800000.0
2007-07-26 10:40:00,1.42891,1.4291,1.42878,1.42878,33800000.0
2007-07-26 10:41:00,1.42889,1.42914,1.42871,1.42914,38900000.0
2007-07-26 10:42:00,1.42906,1.42906,1.42866,1.42886,51200000.0
2007-07-26 10:43:00,1.42877,1.42906,1.42863,1.42863,38700000.0
2007-07-26 10:44:00,1.42859,1.42868,1.42832,1.42856,25800000.0
2007-07-26 10:45:00,1.42829,1.42864,1.42829,1.42833,53200001.0
2007-07-26 10:46:00,1.42874,1.4288,1.4286,1.4287,33000000.0
2007-07-26 10:47:00,1.42895,1.42904,1.42888,1.42897,29800000.0
2007-07-26 10:48:00,1.429,1.429,1.42882,1.42892,43400000.0
2007-07-26 10:49:00,1.42887,1.42914,1.42887,1.42896,45300001.0
2007-07-26 10:50:00,1.42909,1.42909,1.42863,1.42898,37400000.0
2007-07-26 10:51:00,1.42898,1.42906,1.42871,1.42881,27200000.0
2007-07-26 10:52:00,1.4289,1.42904,1.42879,1.42885,30200000.0
2007-07-26 10:53:00,1.42868,1.42868,1.42821,1.42833,49400000.0
2007-07-26 10:54:00,1.42814,1.4286,1.42799,1.42825,18400000.0
2007-07-26 10:55:00,1.42836,1.4285,1.42813,1.4285,42200000.0
2007-07-26 10:56:00,1.42838,1.42866,1.42838,1.42866,53200000.0
2007-07-26 10:57:00,1.42866,1.42873,1.42837,1.4284,26800000.0
2007-07-26 10:58:00,1.42827,1.42857,1.42823,1.42833,60800001.0
2007-07-26 10:59:00,1.42861,1.4287,1.42832,1.42832,45000000.0
2007-07-26 11:00:00,1.42878,1.429,1.42874,1.42874,26500000.0
2007-07-26 11:01:00,1.42882,1.42902,1.42879,1.42892,42400000.0
2007-07-26 11:02:00,1.42905,1.42905,1.42853,1.42853,38000000.0
2007-07-26 11:03:00,1.42817,1.42823,1.42771,1.42771,29200000.0
2007-07-26 11:04:00,1.42757,1.42818,1.42741,1.42818,33800000.0
2007-07-26 11:05:00,1.42826,1.42853,1.42817,1.4285,33500000.0
2007-07-26 11:06:00,1.42848,1.4286,1.42836,1.4286,44600000.0
2007-07-26 11:07:00,1.42858,1.42868,1.42845,1.42868,98100000.0
2007-07-26 11:08:00,1.4287,1.4287,1.42814,1.42819,36800000.0
2007-07-26 11:09:00,1.42827,1.42827,1.42787,1.42813,52600001.0
2007-07-26 11:10:00,1.4281,1.42825,1.42787,1.42803,35600000.0
2007-07-26 11:11:00,1.42789,1.42811,1.42764,1.42811,30200000.0
2007-07-26 11:12:00,1.42805,1.42823,1.42795,1.42818,32900000.0
2007-07-26 11:13:00,1.4281,1.42817,1.4279,1.42808,58200000.0
2007-07-26 11:14:00,1.428,1.42824,1.428,1.42824,57500001.0
2007-07-26 11:15:00,1.42854,1.42854,1.42814,1.42845,49200000.0
2007-07-26 11:16:00,1.42822,1.4283,1.42786,1.42786,43600000.0
2007-07-26 11:17:00,1.42771,1.42785,1.42768,1.42785,21200000.0
2007-07-26 11:18:00,1.42777,1.42777,1.42692,1.42692,58300001.0
2007-07-26 11:19:00,1.42749,1.42775,1.42741,1.42775,32800000.0
2007-07-26 11:20:00,1.42771,1.42782,1.42759,1.42761,23000000.0
2007-07-26 11:21:00,1.42726,1.42758,1.42696,1.42743,52400001.0
2007-07-26 11:22:00,1.4275,1.42774,1.42749,1.42771,40000000.0
2007-07-26 11:23:00,1.42769,1.42769,1.42742,1.42746,30600000.0
2007-07-26 11:24:00,1.42769,1.42775,1.42744,1.42763,40600000.0
2007-07-26 11:25:00,1.42754,1.42762,1.42728,1.42762,56700000.0
2007-07-26 11:26:00,1.4277,1.42779,1.42762,1.42779,40200000.0
2007-07-26 11:27:00,1.42775,1.42822,1.42757,1.42822,44400001.0
2007-07-26 11:28:00,1.42791,1.42814,1.42791,1.42801,58900000.0
2007-07-26 11:29:00,1.42801,1.42809,1.42795,1.42801,34400000.0
2007-07-26 11:30:00,1.42806,1.42821,1.42805,1.42817,46800000.0
2007-07-26 11:31:00,1.42815,1.42849,1.42815,1.4283,53600001.0
2007-07-26 11:32:00,1.42822,1.4285,1.42822,1.42824,42500000.0
2007-07-26 11:33:00,1.42827,1.42844,1.42813,1.42827,76800001.0
2007-07-26 11:34:00,1.42779,1.42825,1.42774,1.42814,41300000.0
2007-07-26 11:35:00,1.42796,1.42823,1.42786,1.4282,31500000.0
2007-07-26 11:36:00,1.4281,1.42834,1.42789,1.42834,32000000.0
2007-07-26 11:37:00,1.42823,1.42831,1.42809,1.42826,63000002.0
2007-07-26 11:38:00,1.42821,1.42821,1.42798,1.42799,55200000.0
2007-07-26 11:39:00,1.42784,1.42789,1.42759,1.42768,43300000.0
2007-07-26 11:40:00,1.42775,1.42789,1.42767,1.42784,32600000.0
2007-07-26 11:41:00,1.42787,1.42817,1.42787,1.42817,40400000.0
2007-07-26 11:42:00,1.42816,1.42822,1.42791,1.42794,33400000.0
2007-07-26 11:43:00,1.42809,1.42838,1.42809,1.42812,35600001.0
2007-07-26 11:44:00,1.42813,1.42813,1.42791,1.42798,28000000.0
2007-07-26 11:45:00,1.42822,1.42822,1.42787,1.42809,50600000.0
2007-07-26 11:46:00,1.42813,1.42813,1.42766,1.4277,35000000.0
2007-07-26 11:47:00,1.42785,1.42808,1.42782,1.42788,56200001.0
2007-07-26 11:48:00,1.42797,1.42826,1.42797,1.42806,44100000.0
2007-07-26 11:49:00,1.42827,1.42836,1.42811,1.42828,31600000.0
2007-07-26 11:50:00,1.42822,1.4283,1.42803,1.42819,48800000.0
2007-07-26 11:51:00,1.42833,1.42879,1.42826,1.42879,36200000.0
2007-07-26 11:52:00,1.42861,1.42869,1.42852,1.42856,32400000.0
2007-07-26 11:53:00,1.42855,1.42883,1.42842,1.4285,41400000.0
2007-07-26 11:54:00,1.42851,1.42851,1.42816,1.42816,32800000.0
2007-07-26 11:55:00,1.42824,1.42838,1.42808,1.42817,34800000.0
2007-07-26 11:56:00,1.42827,1.42866,1.42827,1.4286,37600000.0
2007-07-26 11:57:00,1.4287,1.42873,1.42832,1.42863,34100000.0
2007-07-26 11:58:00,1.42903,1.42934,1.42903,1.4291,25600000.0
2007-07-26 11:59:00,1.42918,1.42918,1.42863,1.42883,42400002.0
2007-07-26 12:00:00,1.42885,1.42918,1.42885,1.42912,37800000.0
2007-07-26 12:01:00,1.42913,1.42919,1.42902,1.42919,31400000.0
2007-07-26 12:02:00,1.42914,1.4292,1.4289,1.4289,35200001.0
2007-07-26 12:03:00,1.42938,1.42946,1.42894,1.42894,37600000.0
2007-07-26 12:04:00,1.42928,1.42971,1.42928,1.42971,43400000.0
2007-07-26 12:05:00,1.4295,1.42957,1.42942,1.4295,38300000.0
2007-07-26 12:06:00,1.42947,1.42975,1.4294,1.42955,46600001.0
2007-07-26 12:07:00,1.42965,1.42991,1.4296,1.4296,42800000.0
2007-07-26 12:08:00,1.42954,1.42971,1.4295,1.42962,33400000.0
2007-07-26 12:09:00,1.4294,1.4294,1.42894,1.42913,36100000.0
2007-07-26 12:10:00,1.42941,1.42974,1.42941,1.42953,48400000.0
2007-07-26 12:11:00,1.42963,1.42972,1.42942,1.42958,36500000.0
2007-07-26 12:12:00,1.42948,1.42948,1.42901,1.42911,37200000.0
2007-07-26 12:13:00,1.42911,1.42935,1.42911,1.42921,62400000.0
2007-07-26 12:14:00,1.42898,1.42905,1.42872,1.42884,50200001.0
2007-07-26 12:15:00,1.42888,1.42925,1.42888,1.42915,59900000.0
2007-07-26 12:16:00,1.42893,1.42965,1.42893,1.42907,57200000.0
2007-07-26 12:17:00,1.4291,1.42935,1.42901,1.42931,31700000.0
2007-07-26 12:18:00,1.42944,1.42964,1.42926,1.42955,35000000.0
2007-07-26 12:19:00,1.4294,1.42976,1.42937,1.42976,37000001.0
2007-07-26 12:20:00,1.42956,1.42981,1.42949,1.42981,25300000.0
2007-07-26 12:21:00,1.4298,1.4298,1.42953,1.4297,34200000.0
2007-07-26 12:22:00,1.42968,1.42968,1.42941,1.42946,35000000.0
2007-07-26 12:23:00,1.42931,1.4297,1.42928,1.42953,44400000.0
2007-07-26 12:24:00,1.42917,1.42939,1.42899,1.42912,29600000.0
2007-07-26 12:25:00,1.42912,1.4294,1.42912,1.42912,20200000.0
2007-07-26 12:26:00,1.42922,1.42947,1.42891,1.42937,56200000.0
2007-07-26 12:27:00,1.42938,1.42943,1.42915,1.42941,49400000.0
2007-07-26 12:28:00,1.42946,1.42953,1.42941,1.42948,55800000.0
2007-07-26 12:29:00,1.42948,1.42948,1.42915,1.42943,21800000.0
2007-07-26 12:30:00,1.4293,1.42956,1.4293,1.42948,38200000.0
2007-07-26 12:31:00,1.42938,1.42938,1.42897,1.429,37400000.0
2007-07-26 12:32:00,1.42917,1.42952,1.42911,1.42939,35200000.0
2007-07-26 12:33:00,1.42941,1.42941,1.42923,1.42934,35100000.0
2007-07-26 12:34:00,1.4292,1.42942,1.42904,1.42916,35600000.0
2007-07-26 12:35:00,1.42919,1.42919,1.42899,1.42919,38900000.0
2007-07-26 12:36:00,1.42907,1.42907,1.42879,1.42897,20600000.0
2007-07-26 12:37:00,1.42901,1.42914,1.42884,1.42908,46000000.0
2007-07-26 12:38:00,1.42919,1.42921,1.42889,1.42895,23400000.0
2007-07-26 12:39:00,1.42901,1.42907,1.42891,1.42891,24400000.0
2007-07-26 12:40:00,1.42882,1.42906,1.42882,1.42906,42100001.0
2007-07-26 12:41:00,1.42906,1.42906,1.42864,1.42894,45900000.0
2007-07-26 12:42:00,1.42909,1.42909,1.42885,1.42893,39100000.0
2007-07-26 12:43:00,1.42899,1.429,1.42878,1.42878,23200000.0
2007-07-26 12:44:00,1.42887,1.4294,1.42858,1.42939,51600000.0
2007-07-26 12:45:00,1.42931,1.42941,1.42914,1.42914,35000000.0
2007-07-26 12:46:00,1.42931,1.42976,1.42928,1.42976,34000000.0
2007-07-26 12:47:00,1.42966,1.43014,1.42951,1.43003,58600001.0
2007-07-26 12:48:00,1.43042,1.43048,1.43012,1.43014,24800000.0
2007-07-26 12:49:00,1.42997,1.43026,1.42991,1.42998,45300000.0
2007-07-26 12:50:00,1.43006,1.43059,1.42991,1.43056,37400000.0
2007-07-26 12:51:00,1.43061,1.43078,1.43033,1.4307,53500000.0
2007-07-26 12:52:00,1.43106,1.43153,1.43106,1.43153,39600001.0
2007-07-26 12:53:00,1.43134,1.43197,1.43128,1.43169,53900000.0
2007-07-26 12:54:00,1.43167,1.43202,1.43167,1.43189,34000000.0
2007-07-26 12:55:00,1.43191,1.43211,1.43166,1.43194,29000000.0
2007-07-26 12:56:00,1.43192,1.43192,1.43129,1.43187,58200002.0
2007-07-26 12:57:00,1.43197,1.43197,1.4315,1.43152,27800000.0
2007-07-26 12:58:00,1.43139,1.43179,1.43139,1.43179,28400000.0
2007-07-26 12:59:00,1.43142,1.4319,1.43142,1.43168,46600001.0
2007-07-26 13:00:00,1.43159,1.43172,1.43146,1.43147,46600000.0
2007-07-26 13:01:00,1.43159,1.43189,1.43159,1.43164,43800000.0
2007-07-26 13:02:00,1.43197,1.43203,1.43179,1.43186,50500001.0
2007-07-26 13:03:00,1.43191,1.43206,1.43181,1.43206,33300000.0
2007-07-26 13:04:00,1.43195,1.43221,1.43188,1.43199,27600000.0
2007-07-26 13:05:00,1.4316,1.43217,1.4316,1.43217,66500000.0
2007-07-26 13:06:00,1.43207,1.43229,1.43195,1.43229,37800000.0
2007-07-26 13:07:00,1.43255,1.43255,1.43215,1.43215,32400000.0
2007-07-26 13:08:00,1.43211,1.43265,1.43211,1.43265,42900000.0
2007-07-26 13:09:00,1.43256,1.43263,1.43227,1.43238,50800001.0
2007-07-26 13:10:00,1.43245,1.43468,1.43245,1.43428,39800000.0
2007-07-26 13:11:00,1.4341,1.4341,1.43352,1.43377,39900000.0
2007-07-26 13:12:00,1.43392,1.43442,1.43384,1.43442,25400000.0
2007-07-26 13:13:00,1.43526,1.43588,1.43513,1.43588,20000000.0
2007-07-26 13:14:00,1.43578,1.436,1.43547,1.43561,63500000.0
2007-07-26 13:15:00,1.43536,1.43603,1.43536,1.43572,54200000.0
2007-07-26 13:16:00,1.43563,1.43565,1.43502,1.43522,47400000.0
2007-07-26 13:17:00,1.43483,1.43554,1.43483,1.43537,42000000.0
2007-07-26 13:18:00,1.43567,1.43579,1.43548,1.43569,37400000.0
2007-07-26 13:19:00,1.4363,1.43732,1.4363,1.43732,48700000.0
2007-07-26 13:20:00,1.43772,1.43869,1.43762,1.438,26800000.0
2007-07-26 13:21:00,1.43797,1.43797,1.43706,1.43739,37800000.0
2007-07-26 13:22:00,1.43753,1.43929,1.43753,1.43929,46200000.0
2007-07-26 13:23:00,1.43877,1.43946,1.43862,1.43894,54200000.0
2007-07-26 13:24:00,1.43891,1.43912,1.43828,1.4385,34100000.0
2007-07-26 13:25:00,1.43845,1.43845,1.43782,1.43798,33000000.0
2007-07-26 13:26:00,1.43819,1.43839,1.43791,1.43824,32800000.0
2007-07-26 13:27:00,1.43842,1.43934,1.43842,1.4391,30600000.0
2007-07-26 13:28:00,1.43884,1.43902,1.43715,1.43715,44400000.0
2007-07-26 13:29:00,1.43748,1.43748,1.43681,1.43699,46600000.0
2007-07-26 13:30:00,1.43699,1.43699,1.43643,1.43659,52200000.0
2007-07-26 13:31:00,1.43662,1.43685,1.43628,1.43628,33400000.0
2007-07-26 13:32:00,1.43602,1.4365,1.43592,1.43627,492900001.0
2007-07-26 13:33:00,1.43622,1.43636,1.4358,1.43615,718500003.0
2007-07-26 13:34:00,1.43613,1.43689,1.43604,1.43686,539300002.0
2007-07-26 13:35:00,1.43687,1.43712,1.43675,1.43683,476600002.0
2007-07-26 13:36:00,1.43682,1.43682,1.43592,1.43592,158000001.0
2007-07-26 13:37:00,1.43583,1.43631,1.4357,1.43617,677200002.0
2007-07-26 13:38:00,1.43612,1.43708,1.43612,1.43681,384900001.0
2007-07-26 13:39:00,1.43684,1.43698,1.43642,1.43698,204700000.0
2007-07-26 13:40:00,1.4371,1.43748,1.43702,1.43702,411400001.0
2007-07-26 13:41:00,1.43688,1.43688,1.43578,1.43588,339000000.0
2007-07-26 13:42:00,1.43588,1.43631,1.43542,1.43621,656700001.0
2007-07-26 13:43:00,1.4361,1.43625,1.43587,1.43605,176400001.0
2007-07-26 13:44:00,1.43616,1.4363,1.43558,1.43608,394900001.0
2007-07-26 13:45:00,1.43615,1.43682,1.43609,1.43657,265200000.0
2007-07-26 13:46:00,1.43656,1.43686,1.4365,1.43672,160500000.0
2007-07-26 13:47:00,1.43676,1.43687,1.43649,1.4366,261100001.0
2007-07-26 13:48:00,1.43666,1.43683,1.43649,1.4368,190600002.0
2007-07-26 13:49:00,1.43685,1.43699,1.43643,1.43658,309000000.0
2007-07-26 13:50:00,1.43644,1.43678,1.43644,1.43656,177700000.0
2007-07-26 13:51:00,1.43639,1.43645,1.43615,1.43626,344400000.0
2007-07-26 13:52:00,1.43622,1.43716,1.43622,1.437,320700000.0
2007-07-26 13:53:00,1.43706,1.43788,1.43706,1.43788,353800003.0
2007-07-26 13:54:00,1.43761,1.43785,1.43749,1.43761,317700000.0
2007-07-26 13:55:00,1.43747,1.43747,1.43669,1.43712,392000000.0
2007-07-26 13:56:00,1.43709,1.43772,1.43709,1.43767,468800000.0
2007-07-26 13:57:00,1.43773,1.43791,1.43748,1.43759,282500000.0
2007-07-26 13:58:00,1.4376,1.43781,1.43755,1.43769,394600003.0
2007-07-26 13:59:00,1.43763,1.43764,1.43733,1.43754,312500001.0
2007-07-26 14:00:00,1.43764,1.4381,1.43758,1.43794,377700000.0
2007-07-26 14:01:00,1.43806,1.43821,1.43784,1.4381,176000000.0
2007-07-26 14:02:00,1.43815,1.43835,1.43792,1.43832,336500001.0
2007-07-26 14:03:00,1.43827,1.43856,1.43801,1.43828,432600000.0
2007-07-26 14:04:00,1.43826,1.43861,1.43798,1.43798,330700001.0
2007-07-26 14:05:00,1.43786,1.43805,1.43759,1.43759,369500001.0
2007-07-26 14:06:00,1.43782,1.43803,1.43775,1.43803,489400000.0
2007-07-26 14:07:00,1.43804,1.43804,1.43753,1.43762,465300002.0
2007-07-26 14:08:00,1.43758,1.43768,1.43743,1.43766,241100000.0
2007-07-26 14:09:00,1.43782,1.43798,1.43751,1.43789,312300002.0
2007-07-26 14:10:00,1.43795,1.43899,1.43795,1.43856,210000001.0
2007-07-26 14:11:00,1.43847,1.43851,1.43814,1.43835,294400001.0
2007-07-26 14:12:00,1.43841,1.43876,1.43835,1.43876,451200002.0
2007-07-26 14:13:00,1.43874,1.43874,1.43815,1.43841,458100000.0
2007-07-26 14:14:00,1.43865,1.43936,1.43865,1.43926,470700001.0
2007-07-26 14:15:00,1.43923,1.43945,1.43901,1.43913,230100000.0
2007-07-26 14:16:00,1.43922,1.43939,1.43914,1.43928,122700000.0
2007-07-26 14:17:00,1.43921,1.43924,1.43897,1.43897,208400001.0
2007-07-26 14:18:00,1.43873,1.4391,1.43872,1.4391,274900002.0
2007-07-26 14:19:00,1.43913,1.4401,1.43913,1.43955,460600003.0
2007-07-26 14:20:00,1.43975,1.43978,1.43926,1.43958,296200000.0
2007-07-26 14:21:00,1.4395,1.43967,1.43941,1.43954,435600001.0
2007-07-26 14:22:00,1.43966,1.44003,1.43956,1.43979,499600001.0
2007-07-26 14:23:00,1.43982,1.43991,1.43961,1.43975,522600001.0
2007-07-26 14:24:00,1.43962,1.43985,1.43952,1.43963,376500000.0
2007-07-26 14:25:00,1.4396,1.43993,1.43959,1.4396,300000001.0
2007-07-26 14:26:00,1.4396,1.4401,1.43954,1.44002,470600002.0
2007-07-26 14:27:00,1.43994,1.43994,1.43929,1.43929,194400000.0
2007-07-26 14:28:00,1.43919,1.43945,1.43895,1.4391,635500003.0
2007-07-26 14:29:00,1.43917,1.43951,1.43902,1.43917,595700001.0
2007-07-26 14:30:00,1.43896,1.43967,1.43854,1.43897,556500000.0
2007-07-26 14:31:00,1.43913,1.43938,1.43895,1.43934,463300001.0
2007-07-26 14:32:00,1.43936,1.43947,1.43918,1.43947,332200000.0
2007-07-26 14:33:00,1.43942,1.43954,1.43913,1.43922,230900001.0
2007-07-26 14:34:00,1.43916,1.43925,1.43898,1.43898,140100000.0
2007-07-26 14:35:00,1.43907,1.43971,1.43898,1.43965,218400000.0
2007-07-26 14:36:00,1.4396,1.43968,1.43938,1.43941,227600000.0
2007-07-26 14:37:00,1.43958,1.43975,1.43932,1.43956,285000000.0
2007-07-26 14:38:00,1.43964,1.44021,1.4396,1.44012,185100000.0
2007-07-26 14:39:00,1.44016,1.4403,1.43997,1.44013,214200000.0
2007-07-26 14:40:00,1.44026,1.44035,1.43963,1.43986,286000000.0
2007-07-26 14:41:00,1.4398,1.44025,1.4398,1.43986,340400000.0
2007-07-26 14:42:00,1.43989,1.44011,1.43987,1.44008,102000000.0
2007-07-26 14:43:00,1.44013,1.44051,1.44012,1.44026,112200000.0
2007-07-26 14:44:00,1.44032,1.44032,1.43979,1.43989,418200001.0
2007-07-26 14:45:00,1.43993,1.44037,1.43993,1.44021,313900000.0
2007-07-26 14:46:00,1.44015,1.44021,1.4399,1.4399,302500001.0
2007-07-26 14:47:00,1.43957,1.43957,1.4392,1.43956,289000000.0
2007-07-26 14:48:00,1.43961,1.44007,1.43929,1.43978,481400000.0
2007-07-26 14:49:00,1.43961,1.43989,1.43914,1.43942,176400000.0
2007-07-26 14:50:00,1.43932,1.43952,1.43898,1.43899,340200001.0
2007-07-26 14:51:00,1.43903,1.43925,1.43891,1.43922,242500002.0
2007-07-26 14:52:00,1.43903,1.43903,1.4387,1.43879,292100000.0
2007-07-26 14:53:00,1.43902,1.43904,1.43854,1.43869,434600001.0
2007-07-26 14:54:00,1.43857,1.4388,1.43826,1.43849,174300000.0
2007-07-26 14:55:00,1.4385,1.4386,1.43821,1.4386,266100000.0
2007-07-26 14:56:00,1.43879,1.43879,1.43828,1.43846,405400000.0
2007-07-26 14:57:00,1.43846,1.43861,1.43828,1.43828,419200002.0
2007-07-26 14:58:00,1.43828,1.43849,1.43823,1.43835,320100000.0
2007-07-26 14:59:00,1.43833,1.43841,1.43783,1.43788,254200000.0
2007-07-26 15:00:00,1.43775,1.43775,1.43732,1.43775,854800003.0
2007-07-26 15:01:00,1.43774,1.43808,1.43772,1.43793,304500001.0
2007-07-26 15:02:00,1.43793,1.43831,1.43784,1.43821,531300001.0
2007-07-26 15:03:00,1.43817,1.43877,1.43816,1.43826,435800000.0
2007-07-26 15:04:00,1.43821,1.43855,1.43812,1.43855,473500003.0
2007-07-26 15:05:00,1.43852,1.43852,1.43809,1.4382,405200000.0
2007-07-26 15:06:00,1.43826,1.43877,1.43826,1.43877,259300000.0
2007-07-26 15:07:00,1.4387,1.439,1.43836,1.43844,292000000.0
2007-07-26 15:08:00,1.43848,1.43918,1.43848,1.43894,475500000.0
2007-07-26 15:09:00,1.43898,1.43921,1.43877,1.439,524900002.0
2007-07-26 15:10:00,1.4389,1.43903,1.43836,1.43865,505200002.0
2007-07-26 15:11:00,1.43855,1.43877,1.43812,1.43832,554000003.0
2007-07-26 15:12:00,1.43831,1.4384,1.43793,1.43803,363200000.0
2007-07-26 15:13:00,1.43807,1.43817,1.4379,1.43808,456000002.0
2007-07-26 15:14:00,1.43811,1.43811,1.43744,1.43767,483900000.0
2007-07-26 15:15:00,1.43757,1.43809,1.43753,1.43809,361100001.0
2007-07-26 15:16:00,1.43788,1.4381,1.43761,1.4378,502300001.0
2007-07-26 15:17:00,1.43809,1.43891,1.438,1.43871,350300000.0
2007-07-26 15:18:00,1.43869,1.43897,1.43852,1.43897,234000000.0
2007-07-26 15:19:00,1.43909,1.43969,1.43905,1.43912,595300003.0
2007-07-26 15:20:00,1.43897,1.43904,1.4387,1.43879,496800001.0
2007-07-26 15:21:00,1.43874,1.43892,1.43849,1.43854,727200002.0
2007-07-26 15:22:00,1.43869,1.43987,1.43869,1.43948,507600001.0
2007-07-26 15:23:00,1.43907,1.4394,1.43895,1.43895,450200000.0
2007-07-26 15:24:00,1.43901,1.43901,1.43842,1.43866,720700002.0
2007-07-26 15:25:00,1.43864,1.43888,1.43834,1.43842,644900004.0
2007-07-26 15:26:00,1.43851,1.43868,1.43832,1.43855,749000001.0
2007-07-26 15:27:00,1.4385,1.43866,1.43833,1.4385,633200002.0
2007-07-26 15:28:00,1.43834,1.43839,1.43777,1.43835,629400000.0
2007-07-26 15:29:00,1.43831,1.43841,1.43801,1.43821,634600002.0
2007-07-26 15:30:00,1.43826,1.43893,1.43822,1.43872,662400001.0
2007-07-26 15:31:00,1.43888,1.43913,1.43862,1.43877,487600000.0
2007-07-26 15:32:00,1.43906,1.43949,1.439,1.43938,572300000.0
2007-07-26 15:33:00,1.43939,1.43939,1.43883,1.43898,449400001.0
2007-07-26 15:34:00,1.43883,1.43906,1.43862,1.43888,413200000.0
2007-07-26 15:35:00,1.43882,1.43888,1.43837,1.43837,573400004.0
2007-07-26 15:36:00,1.4383,1.43862,1.43799,1.43809,401000000.0
2007-07-26 15:37:00,1.43813,1.43875,1.43813,1.4387,321000000.0
2007-07-26 15:38:00,1.43877,1.43911,1.43866,1.43896,409800001.0
2007-07-26 15:39:00,1.43905,1.43932,1.43871,1.43901,483000000.0
2007-07-26 15:40:00,1.43895,1.43908,1.43872,1.439,601400003.0
2007-07-26 15:41:00,1.4389,1.4389,1.43789,1.43814,359500001.0
2007-07-26 15:42:00,1.43822,1.43869,1.4382,1.43848,223100001.0
2007-07-26 15:43:00,1.4384,1.43847,1.43824,1.43838,446600003.0
2007-07-26 15:44:00,1.43847,1.43907,1.43827,1.43896,298300000.0
2007-07-26 15:45:00,1.43916,1.43916,1.4383,1.43868,675100001.0
2007-07-26 15:46:00,1.43874,1.43893,1.43843,1.43871,494800001.0
2007-07-26 15:47:00,1.43876,1.43884,1.43864,1.43869,232300000.0
2007-07-26 15:48:00,1.43873,1.43957,1.43873,1.43957,192200000.0
2007-07-26 15:49:00,1.43968,1.43973,1.43909,1.43916,360600001.0
2007-07-26 15:50:00,1.43911,1.43919,1.43888,1.43903,471000002.0
2007-07-26 15:51:00,1.43915,1.43915,1.43852,1.43895,481200001.0
2007-07-26 15:52:00,1.43883,1.43891,1.43831,1.43831,332800000.0
2007-07-26 15:53:00,1.43846,1.43883,1.43829,1.43846,456300000.0
2007-07-26 15:54:00,1.43871,1.43941,1.43871,1.43941,366600001.0
2007-07-26 15:55:00,1.43928,1.43928,1.43886,1.43886,359100000.0
2007-07-26 15:56:00,1.43887,1.43913,1.43869,1.43913,347000000.0
2007-07-26 15:57:00,1.43911,1.43915,1.43885,1.439,338800001.0
2007-07-26 15:58:00,1.43909,1.43962,1.43904,1.4396,482800002.0
2007-07-26 15:59:00,1.43948,1.43977,1.43915,1.43936,499100001.0
2007-07-26 16:00:00,1.43959,1.43987,1.43901,1.43983,420800000.0
2007-07-26 16:01:00,1.43989,1.44056,1.43982,1.44056,448100002.0
2007-07-26 16:02:00,1.44057,1.44098,1.44034,1.44082,516400002.0
2007-07-26 16:03:00,1.44074,1.44101,1.44024,1.44026,475900000.0
2007-07-26 16:04:00,1.44012,1.44089,1.44005,1.44033,467000001.0
2007-07-26 16:05:00,1.44015,1.44031,1.43963,1.43984,368100000.0
2007-07-26 16:06:00,1.43969,1.4404,1.43932,1.44004,186600000.0
2007-07-26 16:07:00,1.44018,1.44043,1.43999,1.44031,240900001.0
2007-07-26 16:08:00,1.4404,1.4404,1.43979,1.44012,171300001.0
2007-07-26 16:09:00,1.44004,1.44004,1.43954,1.43954,326700001.0
2007-07-26 16:10:00,1.43948,1.43977,1.4394,1.43946,473600002.0
2007-07-26 16:11:00,1.43924,1.43924,1.43866,1.43874,493200000.0
2007-07-26 16:12:00,1.43866,1.439,1.43847,1.43874,465800000.0
2007-07-26 16:13:00,1.43885,1.43893,1.43863,1.43874,518300001.0
2007-07-26 16:14:00,1.4389,1.43951,1.43866,1.43951,538100002.0
2007-07-26 16:15:00,1.43951,1.43985,1.43948,1.4395,682300003.0
2007-07-26 16:16:00,1.43941,1.43991,1.43925,1.43976,605000002.0
2007-07-26 16:17:00,1.43974,1.44009,1.43955,1.43996,553000001.0
2007-07-26 16:18:00,1.44011,1.44205,1.44011,1.44205,708900001.0
2007-07-26 16:19:00,1.44206,1.44223,1.44161,1.44198,717200003.0
2007-07-26 16:20:00,1.44203,1.44302,1.44196,1.44281,625300000.0
2007-07-26 16:21:00,1.44288,1.44292,1.44223,1.44264,559400002.0
2007-07-26 16:22:00,1.44273,1.44373,1.44255,1.44373,490500001.0
2007-07-26 16:23:00,1.44386,1.44499,1.44386,1.44434,549100001.0
2007-07-26 16:24:00,1.44443,1.44463,1.44427,1.44434,494400000.0
2007-07-26 16:25:00,1.44412,1.44422,1.44359,1.44359,664300003.0
2007-07-26 16:26:00,1.44349,1.4437,1.4434,1.44344,447700000.0
2007-07-26 16:27:00,1.44341,1.44354,1.44308,1.44321,379100000.0
2007-07-26 16:28:00,1.44323,1.44339,1.44308,1.44318,630600001.0
2007-07-26 16:29:00,1.44321,1.44325,1.44275,1.44291,430600001.0
2007-07-26 16:30:00,1.44286,1.44319,1.44278,1.44312,436000000.0
2007-07-26 16:31:00,1.44303,1.44338,1.44299,1.4431,341200000.0
2007-07-26 16:32:00,1.44312,1.44348,1.44295,1.44332,576200000.0
2007-07-26 16:33:00,1.44343,1.4437,1.4434,1.4437,493400000.0
2007-07-26 16:34:00,1.44376,1.44382,1.44357,1.44382,375700000.0
2007-07-26 16:35:00,1.44376,1.44403,1.44346,1.4438,484700000.0
2007-07-26 16:36:00,1.44373,1.44384,1.44338,1.44364,479400003.0
2007-07-26 16:37:00,1.44367,1.44383,1.44334,1.44334,674600001.0
2007-07-26 16:38:00,1.4434,1.44349,1.44303,1.44331,644200003.0
2007-07-26 16:39:00,1.44318,1.44332,1.44299,1.44311,646400000.0
2007-07-26 16:40:00,1.44311,1.44338,1.44285,1.44327,340200000.0
2007-07-26 16:41:00,1.4433,1.44352,1.44311,1.44341,389900000.0
2007-07-26 16:42:00,1.44338,1.44355,1.44321,1.44336,426500000.0
2007-07-26 16:43:00,1.44356,1.44368,1.44329,1.44345,486800000.0
2007-07-26 16:44:00,1.44338,1.44367,1.44334,1.44352,495300001.0
2007-07-26 16:45:00,1.44347,1.44354,1.44329,1.44351,460000001.0
2007-07-26 16:46:00,1.44355,1.44401,1.4434,1.44401,346400001.0
2007-07-26 16:47:00,1.44407,1.44413,1.44385,1.44394,479200000.0
2007-07-26 16:48:00,1.44376,1.44396,1.44352,1.44353,657000001.0
2007-07-26 16:49:00,1.44367,1.44474,1.44363,1.44441,603200001.0
2007-07-26 16:50:00,1.44431,1.4445,1.44389,1.44389,351600000.0
2007-07-26 16:51:00,1.44377,1.44407,1.4436,1.44405,355900002.0
2007-07-26 16:52:00,1.44385,1.44395,1.44336,1.44352,260400001.0
2007-07-26 16:53:00,1.44334,1.44339,1.44289,1.4432,718900002.0
2007-07-26 16:54:00,1.44312,1.44344,1.44303,1.44339,451000000.0
2007-07-26 16:55:00,1.44348,1.44348,1.4428,1.44285,571600002.0
2007-07-26 16:56:00,1.44256,1.44256,1.44175,1.44175,257700001.0
2007-07-26 16:57:00,1.44168,1.44186,1.44127,1.44151,551300001.0
2007-07-26 16:58:00,1.44146,1.44175,1.44119,1.44129,523400001.0
2007-07-26 16:59:00,1.44136,1.44179,1.44088,1.44133,477300000.0
2007-07-26 17:00:00,1.44142,1.44226,1.44142,1.44206,912600003.0
2007-07-26 17:01:00,1.44221,1.44221,1.44157,1.44185,422800000.0
2007-07-26 17:02:00,1.44185,1.44198,1.44161,1.44183,383700002.0
2007-07-26 17:03:00,1.44158,1.44192,1.4414,1.44192,485000000.0
2007-07-26 17:04:00,1.44178,1.44186,1.4414,1.44165,445500001.0
2007-07-26 17:05:00,1.44165,1.44208,1.44165,1.44191,463100001.0
2007-07-26 17:06:00,1.44177,1.44199,1.44148,1.44177,423400001.0
2007-07-26 17:07:00,1.4419,1.44239,1.4419,1.44211,334800003.0
2007-07-26 17:08:00,1.44227,1.44266,1.44216,1.44224,477300000.0
2007-07-26 17:09:00,1.4425,1.44261,1.44211,1.44254,526900000.0
2007-07-26 17:10:00,1.44247,1.44257,1.44176,1.44181,505700005.0
2007-07-26 17:11:00,1.44181,1.44206,1.44172,1.44189,581700000.0
2007-07-26 17:12:00,1.44192,1.44209,1.44178,1.44183,406400001.0
2007-07-26 17:13:00,1.44196,1.44203,1.44177,1.4418,345500000.0
2007-07-26 17:14:00,1.44182,1.44217,1.44178,1.44206,522800001.0
2007-07-26 17:15:00,1.44192,1.44229,1.44177,1.44195,569100000.0
2007-07-26 17:16:00,1.44173,1.44194,1.44159,1.44183,450200002.0
2007-07-26 17:17:00,1.44172,1.44203,1.44148,1.44157,473100000.0
2007-07-26 17:18:00,1.44173,1.44192,1.44161,1.44168,614300001.0
2007-07-26 17:19:00,1.44145,1.44179,1.44145,1.44179,368800000.0
2007-07-26 17:20:00,1.44196,1.44209,1.44181,1.44202,416900002.0
2007-07-26 17:21:00,1.442,1.44231,1.44198,1.44219,451100000.0
2007-07-26 17:22:00,1.44225,1.44242,1.44199,1.44211,588900000.0
2007-07-26 17:23:00,1.44217,1.44241,1.44204,1.44204,550500002.0
2007-07-26 17:24:00,1.44202,1.44216,1.44183,1.44183,496400001.0
2007-07-26 17:25:00,1.44178,1.442,1.44168,1.44184,359200000.0
2007-07-26 17:26:00,1.44197,1.44221,1.44179,1.44192,449300001.0
2007-07-26 17:27:00,1.44167,1.44205,1.44156,1.44163,575800000.0
2007-07-26 17:28:00,1.44178,1.4421,1.44169,1.44177,540900002.0
2007-07-26 17:29:00,1.44189,1.44219,1.44179,1.44188,726400000.0
2007-07-26 17:30:00,1.44202,1.44222,1.44187,1.44213,431200001.0
2007-07-26 17:31:00,1.44218,1.44243,1.44211,1.44234,679800000.0
2007-07-26 17:32:00,1.44247,1.44261,1.44241,1.44247,527900001.0
2007-07-26 17:33:00,1.44246,1.44246,1.44209,1.44239,441900000.0
2007-07-26 17:34:00,1.44241,1.44261,1.44219,1.4425,399100002.0
2007-07-26 17:35:00,1.4425,1.44272,1.44241,1.44272,436300001.0
2007-07-26 17:36:00,1.44256,1.44318,1.44251,1.44263,484900000.0
2007-07-26 17:37:00,1.44262,1.44262,1.44189,1.44217,361500001.0
2007-07-26 17:38:00,1.44203,1.44212,1.44165,1.44193,419600002.0
2007-07-26 17:39:00,1.44184,1.44206,1.44151,1.44164,536800001.0
2007-07-26 17:40:00,1.44144,1.44162,1.44122,1.44138,344000001.0
2007-07-26 17:41:00,1.44135,1.44161,1.44114,1.4415,412100000.0
2007-07-26 17:42:00,1.44164,1.44176,1.44128,1.44156,365900000.0
2007-07-26 17:43:00,1.44157,1.44159,1.44129,1.44157,452000001.0
2007-07-26 17:44:00,1.44168,1.44171,1.44138,1.44158,381400001.0
2007-07-26 17:45:00,1.44156,1.44189,1.44154,1.44189,563100002.0
2007-07-26 17:46:00,1.44191,1.44191,1.44128,1.44149,601099999.0
2007-07-26 17:47:00,1.44145,1.44145,1.44116,1.44119,427200001.0
2007-07-26 17:48:00,1.4411,1.4411,1.44063,1.4409,348300000.0
2007-07-26 17:49:00,1.44092,1.44115,1.44077,1.44099,368800000.0
2007-07-26 17:50:00,1.44115,1.44135,1.44093,1.44124,500100000.0
2007-07-26 17:51:00,1.44124,1.44159,1.44117,1.44133,480800000.0
2007-07-26 17:52:00,1.4416,1.4417,1.44139,1.44154,596200002.0
2007-07-26 17:53:00,1.44146,1.4417,1.44131,1.44141,599700002.0
2007-07-26 17:54:00,1.44155,1.44185,1.44153,1.44161,365600000.0
2007-07-26 17:55:00,1.44173,1.44232,1.44173,1.4422,443800002.0
2007-07-26 17:56:00,1.44226,1.44257,1.44206,1.44208,411600000.0
2007-07-26 17:57:00,1.44205,1.44218,1.44174,1.44198,588000000.0
2007-07-26 17:58:00,1.44209,1.44239,1.44192,1.44233,597200000.0
2007-07-26 17:59:00,1.44246,1.44246,1.4418,1.44198,239600000.0
2007-07-26 18:00:00,1.44175,1.44223,1.44167,1.44193,619100002.0
2007-07-26 18:01:00,1.44173,1.44197,1.44157,1.44161,870999999.0
2007-07-26 18:02:00,1.44137,1.44162,1.44134,1.44162,544700000.0
2007-07-26 18:03:00,1.44154,1.4417,1.44137,1.44144,391600000.0
2007-07-26 18:04:00,1.44141,1.44177,1.44138,1.44173,524300000.0
2007-07-26 18:05:00,1.4418,1.44191,1.44155,1.44191,566900000.0
2007-07-26 18:06:00,1.44196,1.44196,1.44139,1.44142,318700000.0
2007-07-26 18:07:00,1.44154,1.44171,1.4414,1.4417,492500001.0
2007-07-26 18:08:00,1.44185,1.44198,1.44165,1.4418,509600000.0
2007-07-26 18:09:00,1.44192,1.44207,1.44173,1.44194,424100000.0
2007-07-26 18:10:00,1.44209,1.44244,1.44209,1.44222,603000001.0
2007-07-26 18:11:00,1.44204,1.4425,1.44204,1.44221,344600001.0
2007-07-26 18:12:00,1.44213,1.44248,1.44213,1.44237,408900001.0
2007-07-26 18:13:00,1.44228,1.44241,1.44221,1.44228,345400003.0
2007-07-26 18:14:00,1.44239,1.44239,1.44211,1.44227,596800001.0
2007-07-26 18:15:00,1.44226,1.44247,1.44213,1.44215,501100001.0
2007-07-26 18:16:00,1.44221,1.44231,1.44211,1.44222,286300000.0
2007-07-26 18:17:00,1.44221,1.44322,1.44221,1.4431,524000000.0
2007-07-26 18:18:00,1.44331,1.44363,1.44324,1.44357,508800002.0
2007-07-26 18:19:00,1.44338,1.44341,1.44309,1.44324,408300000.0
2007-07-26 18:20:00,1.44332,1.44356,1.4432,1.44355,469900003.0
2007-07-26 18:21:00,1.44369,1.44395,1.44362,1.44364,434500000.0
2007-07-26 18:22:00,1.44381,1.44422,1.4436,1.44384,466800000.0
2007-07-26 18:23:00,1.4439,1.44456,1.4439,1.44438,432100003.0
2007-07-26 18:24:00,1.44435,1.44448,1.44396,1.44405,258700000.0
2007-07-26 18:25:00,1.44401,1.44401,1.4436,1.44361,548200005.0
2007-07-26 18:26:00,1.44377,1.44412,1.44377,1.44412,284600001.0
2007-07-26 18:27:00,1.4444,1.44567,1.44435,1.44531,490700002.0
2007-07-26 18:28:00,1.44557,1.44579,1.44509,1.44509,383200001.0
2007-07-26 18:29:00,1.44478,1.44524,1.44461,1.44522,667300000.0
2007-07-26 18:30:00,1.4453,1.44554,1.44505,1.44535,465500001.0
2007-07-26 18:31:00,1.44531,1.44585,1.4447,1.44488,484800000.0
2007-07-26 18:32:00,1.44476,1.44504,1.44468,1.44504,322400001.0
2007-07-26 18:33:00,1.44513,1.44536,1.44494,1.44523,613499999.0
2007-07-26 18:34:00,1.44523,1.44531,1.44467,1.44483,442000000.0
2007-07-26 18:35:00,1.44469,1.44495,1.4444,1.44471,386600001.0
2007-07-26 18:36:00,1.44483,1.44483,1.44434,1.44481,342700000.0
2007-07-26 18:37:00,1.44474,1.44474,1.44442,1.44451,351200001.0
2007-07-26 18:38:00,1.44443,1.44447,1.44416,1.44436,333600000.0
2007-07-26 18:39:00,1.44421,1.44456,1.44421,1.44445,250000001.0
2007-07-26 18:40:00,1.44456,1.4451,1.44456,1.44484,593600000.0
2007-07-26 18:41:00,1.44483,1.44495,1.44459,1.44491,184800000.0
2007-07-26 18:42:00,1.44504,1.44555,1.44488,1.44488,570300000.0
2007-07-26 18:43:00,1.44477,1.44503,1.44454,1.44465,590100003.0
2007-07-26 18:44:00,1.44459,1.44469,1.4441,1.44458,461900002.0
2007-07-26 18:45:00,1.44459,1.44459,1.4441,1.44424,301600000.0
2007-07-26 18:46:00,1.4444,1.44493,1.44439,1.44472,500100001.0
2007-07-26 18:47:00,1.44454,1.44477,1.44438,1.4444,493700001.0
2007-07-26 18:48:00,1.44463,1.44488,1.44409,1.44411,636200004.0
2007-07-26 18:49:00,1.44412,1.44434,1.44396,1.44418,388400002.0
2007-07-26 18:50:00,1.44423,1.44427,1.44398,1.44399,239400000.0
2007-07-26 18:51:00,1.44399,1.44435,1.4438,1.44429,260600001.0
2007-07-26 18:52:00,1.44427,1.44427,1.44361,1.4439,345800000.0
2007-07-26 18:53:00,1.44391,1.44414,1.44365,1.44365,621700001.0
2007-07-26 18:54:00,1.44383,1.44394,1.44364,1.4437,676100003.0
2007-07-26 18:55:00,1.44396,1.44396,1.44341,1.44354,699200002.0
2007-07-26 18:56:00,1.44337,1.44345,1.44322,1.44333,607700001.0
2007-07-26 18:57:00,1.44317,1.44328,1.44297,1.44316,669400001.0
2007-07-26 18:58:00,1.44318,1.44318,1.44288,1.44303,381900000.0
2007-07-26 18:59:00,1.4433,1.44348,1.44313,1.44333,445100001.0
2007-07-26 19:00:00,1.44331,1.44362,1.44331,1.4434,370400000.0
2007-07-26 19:01:00,1.44332,1.44343,1.44298,1.44305,515700000.0
2007-07-26 19:02:00,1.44306,1.44346,1.44302,1.44319,530100001.0
2007-07-26 19:03:00,1.44328,1.44362,1.44321,1.44331,556500001.0
2007-07-26 19:04:00,1.44333,1.44353,1.44311,1.44333,591900001.0
2007-07-26 19:05:00,1.44318,1.44318,1.44288,1.44297,694200001.0
2007-07-26 19:06:00,1.44301,1.44342,1.44284,1.44299,580300000.0
2007-07-26 19:07:00,1.443,1.44355,1.44289,1.44349,710400003.0
2007-07-26 19:08:00,1.44339,1.44415,1.44339,1.44385,608300001.0
2007-07-26 19:09:00,1.44399,1.44409,1.44381,1.44409,531100001.0
2007-07-26 19:10:00,1.44385,1.44398,1.44378,1.44382,521200002.0
2007-07-26 19:11:00,1.44383,1.44396,1.44361,1.44376,402300000.0
2007-07-26 19:12:00,1.44382,1.44401,1.44379,1.44395,551900003.0
2007-07-26 19:13:00,1.44391,1.44425,1.44375,1.44402,776500002.0
2007-07-26 19:14:00,1.44397,1.4444,1.44397,1.44416,683500001.0
2007-07-26 19:15:00,1.44402,1.44408,1.4438,1.4439,443900000.0
2007-07-26 19:16:00,1.44378,1.44423,1.44375,1.44375,272700001.0
2007-07-26 19:17:00,1.4437,1.44402,1.44363,1.44378,442700002.0
2007-07-26 19:18:00,1.4439,1.44402,1.44327,1.44345,439900000.0
2007-07-26 19:19:00,1.44331,1.44374,1.44329,1.44355,413100001.0
2007-07-26 19:20:00,1.44378,1.44399,1.44367,1.44376,510300000.0
2007-07-26 19:21:00,1.44371,1.44379,1.44352,1.44369,296200000.0
2007-07-26 19:22:00,1.44374,1.44404,1.44374,1.44397,347600002.0
2007-07-26 19:23:00,1.44384,1.44401,1.44369,1.44371,396700001.0
2007-07-26 19:24:00,1.44378,1.44398,1.44369,1.44369,531400001.0
2007-07-26 19:25:00,1.44356,1.44402,1.44356,1.444,551500000.0
2007-07-26 19:26:00,1.444,1.44414,1.44367,1.44414,227400001.0
2007-07-26 19:27:00,1.44414,1.44431,1.44407,1.44419,279900000.0
2007-07-26 19:28:00,1.44447,1.44471,1.44422,1.44431,255000001.0
2007-07-26 19:29:00,1.44424,1.44445,1.44414,1.44435,465300001.0
2007-07-26 19:30:00,1.44438,1.44454,1.44431,1.4444,430900001.0
2007-07-26 19:31:00,1.44444,1.44444,1.44418,1.44436,552100000.0
2007-07-26 19:32:00,1.44436,1.4446,1.4443,1.44454,348300001.0
2007-07-26 19:33:00,1.44455,1.44456,1.44443,1.44448,365000000.0
2007-07-26 19:34:00,1.44456,1.44478,1.44451,1.44467,580300002.0
2007-07-26 19:35:00,1.44466,1.44481,1.44454,1.44458,492100001.0
2007-07-26 19:36:00,1.44481,1.44513,1.44481,1.44513,287100000.0
2007-07-26 19:37:00,1.44522,1.4454,1.44522,1.44526,329100002.0
2007-07-26 19:38:00,1.4453,1.44548,1.44511,1.44517,495000000.0
2007-07-26 19:39:00,1.44527,1.44548,1.44524,1.44547,285800000.0
2007-07-26 19:40:00,1.44537,1.44544,1.44476,1.44532,325500000.0
2007-07-26 19:41:00,1.44553,1.44564,1.44534,1.44545,179500001.0
2007-07-26 19:42:00,1.44538,1.44556,1.44529,1.4454,283400000.0
2007-07-26 19:43:00,1.44555,1.44635,1.4454,1.44622,262200001.0
2007-07-26 19:44:00,1.44628,1.44654,1.44614,1.44632,313400000.0
2007-07-26 19:45:00,1.4464,1.44654,1.44632,1.44639,112500000.0
2007-07-26 19:46:00,1.4465,1.44671,1.44643,1.44658,222900000.0
2007-07-26 19:47:00,1.44647,1.44684,1.44647,1.44668,446600002.0
2007-07-26 19:48:00,1.44679,1.44684,1.44641,1.44673,313300001.0
2007-07-26 19:49:00,1.44662,1.44662,1.44621,1.44645,549500001.0
2007-07-26 19:50:00,1.44652,1.4467,1.4464,1.44655,477000001.0
2007-07-26 19:51:00,1.44647,1.44656,1.44632,1.44638,405700001.0
2007-07-26 19:52:00,1.44635,1.44647,1.44626,1.44642,455200000.0
2007-07-26 19:53:00,1.44649,1.44653,1.44616,1.44645,700000000.0
2007-07-26 19:54:00,1.44659,1.44698,1.44648,1.44648,318900002.0
2007-07-26 19:55:00,1.44644,1.44649,1.44624,1.44637,382600000.0
2007-07-26 19:56:00,1.44637,1.44655,1.44627,1.44636,454300003.0
2007-07-26 19:57:00,1.44637,1.44668,1.44637,1.44656,226400002.0
2007-07-26 19:58:00,1.4465,1.44705,1.44645,1.44671,429000001.0
2007-07-26 19:59:00,1.44689,1.44703,1.44673,1.44703,392800000.0
2007-07-26 20:00:00,1.44707,1.44765,1.44706,1.44736,584300000.0
2007-07-26 20:01:00,1.44765,1.44887,1.44765,1.44868,690200000.0
2007-07-26 20:02:00,1.44873,1.44893,1.44853,1.44868,602800001.0
2007-07-26 20:03:00,1.44858,1.44858,1.4481,1.44832,665300001.0
2007-07-26 20:04:00,1.44823,1.44859,1.44823,1.44828,375900000.0
2007-07-26 20:05:00,1.4484,1.44887,1.4484,1.44879,363200000.0
2007-07-26 20:06:00,1.44874,1.44879,1.44827,1.44847,511500002.0
2007-07-26 20:07:00,1.44831,1.44831,1.44776,1.44776,492200002.0
2007-07-26 20:08:00,1.44771,1.4478,1.44722,1.44768,606400004.0
2007-07-26 20:09:00,1.44765,1.44765,1.44688,1.44689,606300000.0
2007-07-26 20:10:00,1.44682,1.44682,1.44651,1.44655,614700000.0
2007-07-26 20:11:00,1.4465,1.44696,1.4465,1.44683,746900001.0
2007-07-26 20:12:00,1.44683,1.44734,1.44683,1.44719,683899998.0
2007-07-26 20:13:00,1.44698,1.4472,1.4468,1.44694,460500000.0
2007-07-26 20:14:00,1.44702,1.44739,1.44701,1.4473,340700000.0
2007-07-26 20:15:00,1.44737,1.44759,1.44726,1.44735,350600001.0
2007-07-26 20:16:00,1.44745,1.4481,1.44738,1.44803,233300001.0
2007-07-26 20:17:00,1.44823,1.44832,1.44802,1.44802,308200001.0
2007-07-26 20:18:00,1.44806,1.44828,1.44798,1.44807,617300000.0
2007-07-26 20:19:00,1.44792,1.44806,1.44765,1.44768,368200001.0
2007-07-26 20:20:00,1.4478,1.44782,1.44749,1.44766,420900001.0
2007-07-26 20:21:00,1.44769,1.44783,1.44766,1.4477,27000000.0
2007-07-26 20:22:00,1.44768,1.448,1.44749,1.44765,231100000.0
2007-07-26 20:23:00,1.44778,1.44785,1.44743,1.44775,394400002.0
2007-07-26 20:24:00,1.44772,1.44777,1.44733,1.44733,247100001.0
2007-07-26 20:25:00,1.44735,1.44755,1.44728,1.44753,299700001.0
2007-07-26 20:26:00,1.44753,1.44754,1.44727,1.44729,416200002.0
2007-07-26 20:27:00,1.44731,1.44746,1.44713,1.4472,498500001.0
2007-07-26 20:28:00,1.4473,1.44743,1.44707,1.44734,230400000.0
2007-07-26 20:29:00,1.44743,1.44749,1.44726,1.44727,643300002.0
2007-07-26 20:30:00,1.44719,1.44781,1.44704,1.44734,186800000.0
2007-07-26 20:31:00,1.44729,1.44749,1.447,1.44703,220800000.0
2007-07-26 20:32:00,1.44719,1.44745,1.44712,1.44733,162400000.0
2007-07-26 20:33:00,1.44731,1.4474,1.44707,1.44726,337200000.0
2007-07-26 20:34:00,1.44729,1.44729,1.44656,1.44657,347700001.0
2007-07-26 20:35:00,1.44636,1.44646,1.44621,1.44627,291500000.0
2007-07-26 20:36:00,1.44638,1.44677,1.44627,1.44665,439900001.0
2007-07-26 20:37:00,1.44671,1.44696,1.44666,1.44681,364700002.0
2007-07-26 20:38:00,1.44666,1.44706,1.44666,1.44683,257200000.0
2007-07-26 20:39:00,1.447,1.44718,1.44686,1.44701,485000001.0
2007-07-26 20:40:00,1.44712,1.44762,1.44712,1.44746,404800002.0
2007-07-26 20:41:00,1.44737,1.44768,1.44702,1.44718,450300001.0
2007-07-26 20:42:00,1.44714,1.44755,1.44714,1.44755,251000002.0
2007-07-26 20:43:00,1.4476,1.44804,1.44759,1.4479,178700001.0
2007-07-26 20:44:00,1.448,1.44811,1.44756,1.44775,221100000.0
2007-07-26 20:45:00,1.44746,1.44753,1.44733,1.4474,529700001.0
2007-07-26 20:46:00,1.44744,1.44777,1.44733,1.44752,248799999.0
2007-07-26 20:47:00,1.44754,1.44784,1.44745,1.44779,283700000.0
2007-07-26 20:48:00,1.44806,1.44844,1.44802,1.44842,359800001.0
2007-07-26 20:49:00,1.44879,1.44912,1.44867,1.44898,411399999.0
2007-07-26 20:50:00,1.44864,1.44868,1.44841,1.44851,216400001.0
2007-07-26 20:51:00,1.44861,1.44892,1.44851,1.44868,247100000.0
2007-07-26 20:52:00,1.44853,1.44853,1.44813,1.44835,195600000.0
2007-07-26 20:53:00,1.44854,1.45011,1.44854,1.45011,237300000.0
2007-07-26 20:54:00,1.45015,1.45027,1.4493,1.44947,167900000.0
2007-07-26 20:55:00,1.44954,1.45,1.44948,1.4497,304200000.0
2007-07-26 20:56:00,1.44961,1.44961,1.44855,1.44862,145700000.0
2007-07-26 20:57:00,1.44844,1.44911,1.44785,1.4489,396600001.0
2007-07-26 20:58:00,1.44908,1.44937,1.44896,1.44937,327600000.0
2007-07-26 20:59:00,1.44956,1.44975,1.44918,1.44936,122400000.0
2007-07-26 21:00:00,1.44911,1.44941,1.44891,1.44902,309500001.0
2007-07-26 21:01:00,1.44904,1.44923,1.44895,1.4492,256200000.0
2007-07-26 21:02:00,1.44936,1.44938,1.44922,1.44922,66400000.0
2007-07-26 21:03:00,1.4492,1.44926,1.44868,1.44876,38900001.0
2007-07-26 21:04:00,1.44862,1.44886,1.44848,1.44848,330500001.0
2007-07-26 21:05:00,1.44851,1.44872,1.44833,1.44863,469900002.0
2007-07-26 21:06:00,1.44851,1.44884,1.44851,1.44852,244800001.0
2007-07-26 21:07:00,1.44847,1.4487,1.44847,1.44858,230300001.0
2007-07-26 21:08:00,1.44837,1.44854,1.44792,1.44812,256900002.0
2007-07-26 21:09:00,1.44799,1.44864,1.44791,1.44857,45400000.0
2007-07-26 21:10:00,1.44879,1.44887,1.44863,1.4487,254500001.0
2007-07-26 21:11:00,1.4487,1.4489,1.44863,1.44866,25600000.0
2007-07-26 21:12:00,1.44881,1.44893,1.44857,1.44861,255300000.0
2007-07-26 21:13:00,1.44847,1.44867,1.44844,1.44852,233800001.0
2007-07-26 21:14:00,1.44865,1.44902,1.44865,1.44902,246300000.0
2007-07-26 21:15:00,1.44899,1.44899,1.44857,1.44857,348800001.0
2007-07-26 21:16:00,1.44855,1.4488,1.44855,1.44873,128100000.0
2007-07-26 21:17:00,1.44857,1.44873,1.44828,1.44844,350600001.0
2007-07-26 21:18:00,1.44841,1.44854,1.44805,1.44805,210000001.0
2007-07-26 21:19:00,1.44788,1.44791,1.44763,1.44785,158000001.0
2007-07-26 21:20:00,1.44794,1.44803,1.44782,1.44803,48300000.0
2007-07-26 21:21:00,1.44808,1.44832,1.4479,1.4479,130300000.0
2007-07-26 21:22:00,1.44778,1.44814,1.44764,1.44782,244400001.0
2007-07-26 21:23:00,1.44799,1.44834,1.44793,1.44793,61000000.0
2007-07-26 21:24:00,1.44794,1.44827,1.44788,1.44806,132400000.0
2007-07-26 21:25:00,1.44812,1.44812,1.44777,1.44785,223400001.0
2007-07-26 21:26:00,1.44784,1.44807,1.44777,1.44795,247200000.0
2007-07-26 21:27:00,1.44796,1.44796,1.44769,1.44778,215000000.0
2007-07-26 21:28:00,1.44771,1.44782,1.44743,1.44773,142600000.0
2007-07-26 21:29:00,1.44781,1.44804,1.44779,1.44785,268000000.0
2007-07-26 21:30:00,1.4482,1.44846,1.4482,1.44823,85100000.0
2007-07-26 21:31:00,1.44832,1.44859,1.44821,1.4483,355500000.0
2007-07-26 21:32:00,1.44825,1.44829,1.44805,1.44805,356500000.0
2007-07-26 21:33:00,1.44806,1.44806,1.44782,1.448,321900000.0
2007-07-26 21:34:00,1.44818,1.44829,1.44798,1.44817,276300002.0
2007-07-26 21:35:00,1.44799,1.44799,1.44763,1.4478,337000000.0
2007-07-26 21:36:00,1.44786,1.448,1.44773,1.44776,261700000.0
2007-07-26 21:37:00,1.44802,1.4482,1.44781,1.44791,226100000.0
2007-07-26 21:38:00,1.44798,1.44819,1.44789,1.4479,233200001.0
2007-07-26 21:39:00,1.44778,1.44801,1.44777,1.44796,318000000.0
2007-07-26 21:40:00,1.4481,1.44819,1.44799,1.44799,170100000.0
2007-07-26 21:41:00,1.44789,1.44833,1.44789,1.44815,263300000.0
2007-07-26 21:42:00,1.44819,1.44864,1.44816,1.44864,184200001.0
2007-07-26 21:43:00,1.44838,1.44884,1.44829,1.4487,205200000.0
2007-07-26 21:44:00,1.44874,1.44874,1.44827,1.44827,173700000.0
2007-07-26 21:45:00,1.44819,1.44859,1.44818,1.44859,351500000.0
2007-07-26 21:46:00,1.44847,1.44847,1.44807,1.44807,331300000.0
2007-07-26 21:47:00,1.44799,1.44825,1.44793,1.44801,261900000.0
2007-07-26 21:48:00,1.44808,1.44856,1.44808,1.44822,412600001.0
2007-07-26 21:49:00,1.44832,1.44872,1.44832,1.44838,390000000.0
2007-07-26 21:50:00,1.44825,1.44846,1.44795,1.44799,400600000.0
2007-07-26 21:51:00,1.44787,1.44791,1.44756,1.44775,439700000.0
2007-07-26 21:52:00,1.44783,1.4481,1.44772,1.4481,317700002.0
2007-07-26 21:53:00,1.44829,1.44838,1.44817,1.44835,73200000.0
2007-07-26 21:54:00,1.44803,1.44815,1.44752,1.44752,408600002.0
2007-07-26 21:55:00,1.44743,1.44766,1.44743,1.44756,177800001.0
2007-07-26 21:56:00,1.44773,1.44788,1.44763,1.44763,51700000.0
2007-07-26 21:57:00,1.4476,1.44774,1.44743,1.44748,247800000.0
2007-07-26 21:58:00,1.44748,1.44765,1.44745,1.4476,166800000.0
2007-07-26 21:59:00,1.44736,1.44745,1.44736,1.44741,222000001.0
2007-07-26 22:00:00,1.44742,1.44772,1.44742,1.44756,95500000.0
2007-07-26 22:01:00,1.44741,1.44782,1.44741,1.44782,124600000.0
2007-07-26 22:02:00,1.44764,1.44764,1.44744,1.44756,171500000.0
2007-07-26 22:03:00,1.44762,1.44808,1.44761,1.44782,109400000.0
2007-07-26 22:04:00,1.44788,1.44811,1.44776,1.44776,188600000.0
2007-07-26 22:05:00,1.44781,1.44799,1.44767,1.44788,251100000.0
2007-07-26 22:06:00,1.44766,1.44798,1.44764,1.44771,77400000.0
2007-07-26 22:07:00,1.44775,1.44775,1.44738,1.44751,152500000.0
2007-07-26 22:08:00,1.44762,1.4478,1.4474,1.44754,238400001.0
2007-07-26 22:09:00,1.44755,1.44768,1.44732,1.44732,286400000.0
2007-07-26 22:10:00,1.44732,1.44775,1.44731,1.44749,173500000.0
2007-07-26 22:11:00,1.44727,1.44764,1.44722,1.44744,290100000.0
2007-07-26 22:12:00,1.44761,1.44789,1.44743,1.44789,195800001.0
2007-07-26 22:13:00,1.44789,1.44814,1.44789,1.44797,190100001.0
2007-07-26 22:14:00,1.4479,1.4481,1.4478,1.44785,132600000.0
2007-07-26 22:15:00,1.4478,1.44802,1.44769,1.44786,78000000.0
2007-07-26 22:16:00,1.44777,1.44787,1.44777,1.44779,82900000.0
2007-07-26 22:17:00,1.44779,1.44807,1.44772,1.4479,203200000.0
2007-07-26 22:18:00,1.44779,1.44829,1.44773,1.44802,87100000.0
2007-07-26 22:19:00,1.44796,1.44821,1.44791,1.44797,270900000.0
2007-07-26 22:20:00,1.44815,1.44831,1.44806,1.44819,180900001.0
2007-07-26 22:21:00,1.4482,1.44822,1.44786,1.44793,148500000.0
2007-07-26 22:22:00,1.44786,1.44798,1.44775,1.44791,198300000.0
2007-07-26 22:23:00,1.448,1.4481,1.44787,1.44789,197600000.0
2007-07-26 22:24:00,1.44789,1.4481,1.44774,1.44785,312000000.0
2007-07-26 22:25:00,1.44785,1.44801,1.44763,1.44787,276200000.0
2007-07-26 22:26:00,1.44794,1.44809,1.44794,1.44809,196000000.0
2007-07-26 22:27:00,1.44813,1.44823,1.44799,1.44799,175300000.0
2007-07-26 22:28:00,1.44782,1.44817,1.4478,1.4478,72000000.0
2007-07-26 22:29:00,1.44785,1.44807,1.44776,1.44779,216600000.0
2007-07-26 22:30:00,1.4478,1.44805,1.44769,1.44783,245600001.0
2007-07-26 22:31:00,1.4479,1.44818,1.44777,1.44812,275600003.0
2007-07-26 22:32:00,1.44814,1.4485,1.44808,1.4483,174100000.0
2007-07-26 22:33:00,1.44801,1.44807,1.4479,1.44807,125200001.0
2007-07-26 22:34:00,1.4479,1.44816,1.44775,1.44806,192800000.0
2007-07-26 22:35:00,1.44796,1.44796,1.4478,1.44788,176000001.0
2007-07-26 22:36:00,1.44792,1.44803,1.4479,1.44793,154300001.0
2007-07-26 22:37:00,1.44801,1.44815,1.44799,1.44808,225000000.0
2007-07-26 22:38:00,1.44804,1.4484,1.44782,1.44782,297700000.0
2007-07-26 22:39:00,1.44795,1.44812,1.4479,1.44797,280800000.0
2007-07-26 22:40:00,1.44796,1.44829,1.44794,1.44796,292000001.0
2007-07-26 22:41:00,1.44816,1.44843,1.44799,1.44841,253500001.0
2007-07-26 22:42:00,1.44837,1.44842,1.44806,1.44839,137700000.0
2007-07-26 22:43:00,1.44827,1.44827,1.44798,1.44798,179600000.0
2007-07-26 22:44:00,1.44785,1.44799,1.44771,1.44771,186100000.0
2007-07-26 22:45:00,1.44785,1.44808,1.44785,1.4479,214800001.0
2007-07-26 22:46:00,1.44799,1.44821,1.44788,1.44799,215800000.0
2007-07-26 22:47:00,1.44795,1.44805,1.4479,1.44796,118000001.0
2007-07-26 22:48:00,1.44797,1.44813,1.44789,1.44806,105500000.0
2007-07-26 22:49:00,1.44811,1.44821,1.4477,1.44784,267200000.0
2007-07-26 22:50:00,1.44762,1.44782,1.4474,1.4474,168000000.0
2007-07-26 22:51:00,1.44734,1.44758,1.4473,1.44755,273200001.0
2007-07-26 22:52:00,1.44737,1.44779,1.44731,1.44736,257000000.0
2007-07-26 22:53:00,1.44758,1.44758,1.44717,1.44729,219700000.0
2007-07-26 22:54:00,1.44734,1.44737,1.447,1.44737,178300000.0
2007-07-26 22:55:00,1.44749,1.44783,1.44749,1.44779,201900000.0
2007-07-26 22:56:00,1.44757,1.44757,1.44693,1.4472,178400001.0
2007-07-26 22:57:00,1.44789,1.448,1.44729,1.4475,25800000.0
2007-07-26 22:58:00,1.448,1.44802,1.44758,1.44758,95899998.0
2007-07-26 22:59:00,1.44771,1.448,1.44761,1.448,11400000.0
2007-07-26 23:00:00,1.44535,1.4474,1.44535,1.44736,91900000.0
2007-07-26 23:01:00,1.44798,1.44823,1.44772,1.44772,47500000.0
2007-07-26 23:02:00,1.44749,1.44774,1.44723,1.44723,58800000.0
2007-07-26 23:03:00,1.44771,1.44844,1.44768,1.44843,34000000.0
2007-07-26 23:04:00,1.44874,1.44889,1.44841,1.44889,40200000.0
2007-07-26 23:05:00,1.44835,1.44858,1.44833,1.44836,45500000.0
2007-07-26 23:06:00,1.44861,1.44879,1.44855,1.44855,48600000.0
2007-07-26 23:07:00,1.44866,1.4493,1.44861,1.44879,41400000.0
2007-07-26 23:08:00,1.44881,1.44882,1.44856,1.44867,31200000.0
2007-07-26 23:09:00,1.44883,1.44921,1.44879,1.44921,41200000.0
2007-07-26 23:10:00,1.44898,1.44944,1.44886,1.44944,83400000.0
2007-07-26 23:11:00,1.44981,1.44996,1.44962,1.44966,58200000.0
2007-07-26 23:12:00,1.44959,1.44959,1.44847,1.44847,90000000.0
2007-07-26 23:13:00,1.44847,1.44913,1.44847,1.44913,46400001.0
2007-07-26 23:14:00,1.44907,1.44949,1.44904,1.44935,54100000.0
2007-07-26 23:15:00,1.44949,1.44955,1.4489,1.4489,25400000.0
2007-07-26 23:16:00,1.44901,1.4492,1.44901,1.44913,62300000.0
2007-07-26 23:17:00,1.4493,1.45049,1.44926,1.44926,71600000.0
2007-07-26 23:18:00,1.44956,1.45024,1.4494,1.45018,53900000.0
2007-07-26 23:19:00,1.45046,1.45046,1.44883,1.44883,29400000.0
2007-07-26 23:20:00,1.44887,1.44888,1.44849,1.44849,60800000.0
2007-07-26 23:21:00,1.44854,1.44868,1.44836,1.44868,35600000.0
2007-07-26 23:22:00,1.44884,1.44992,1.44884,1.44958,143200000.0
2007-07-26 23:23:00,1.44976,1.44983,1.44888,1.44983,159100000.0
2007-07-26 23:24:00,1.44995,1.4503,1.44979,1.45006,51500000.0
2007-07-26 23:25:00,1.45025,1.45064,1.45021,1.45039,49400000.0
2007-07-26 23:26:00,1.45026,1.45046,1.45019,1.45035,48900000.0
2007-07-26 23:27:00,1.45045,1.45048,1.4503,1.45037,23000000.0
2007-07-26 23:28:00,1.45024,1.45048,1.45002,1.45035,71300000.0
2007-07-26 23:29:00,1.45034,1.45056,1.45009,1.45023,79500000.0
2007-07-26 23:30:00,1.45061,1.45096,1.45006,1.45041,81800000.0
2007-07-26 23:31:00,1.45051,1.45102,1.45048,1.45097,73200000.0
2007-07-26 23:32:00,1.45112,1.45137,1.45074,1.45099,49800000.0
2007-07-26 23:33:00,1.45102,1.45173,1.45102,1.45164,109600000.0
2007-07-26 23:34:00,1.45171,1.4521,1.45133,1.45171,209900001.0
2007-07-26 23:35:00,1.45169,1.45176,1.45145,1.45148,126700000.0
2007-07-26 23:36:00,1.45148,1.45175,1.45105,1.45105,49000000.0
2007-07-26 23:37:00,1.45124,1.45124,1.45068,1.45068,37600000.0
2007-07-26 23:38:00,1.45083,1.45102,1.45073,1.45095,31400000.0
2007-07-26 23:39:00,1.45094,1.45137,1.45094,1.45117,166400002.0
2007-07-26 23:40:00,1.45094,1.45097,1.45063,1.45072,78000000.0
2007-07-26 23:41:00,1.45061,1.45082,1.45055,1.4506,121000000.0
2007-07-26 23:42:00,1.45067,1.451,1.45067,1.45084,56200001.0
2007-07-26 23:43:00,1.45098,1.45138,1.4508,1.45128,70500000.0
2007-07-26 23:44:00,1.45121,1.45121,1.45096,1.45099,109300000.0
2007-07-26 23:45:00,1.45111,1.45117,1.45104,1.45105,94400000.0
2007-07-26 23:46:00,1.45098,1.45113,1.45092,1.45105,63000000.0
2007-07-26 23:47:00,1.45103,1.45112,1.45093,1.451,71800000.0
2007-07-26 23:48:00,1.45103,1.45128,1.45085,1.45114,51000000.0
2007-07-26 23:49:00,1.45111,1.45131,1.45107,1.45131,87000000.0
2007-07-26 23:50:00,1.45129,1.45136,1.45102,1.45133,42800000.0
2007-07-26 23:51:00,1.45136,1.4515,1.45117,1.45117,52000001.0
2007-07-26 23:52:00,1.45117,1.45147,1.45117,1.45147,152400000.0
2007-07-26 23:53:00,1.45144,1.45183,1.45134,1.45134,115400000.0
2007-07-26 23:54:00,1.45198,1.45248,1.45173,1.4519,202600001.0
2007-07-26 23:55:00,1.45167,1.45167,1.45089,1.45089,101800000.0
2007-07-26 23:56:00,1.45075,1.45097,1.45049,1.45062,105600000.0
2007-07-26 23:57:00,1.45085,1.45126,1.45083,1.45126,143300001.0
2007-07-26 23:58:00,1.45104,1.45108,1.45065,1.45065,123300000.0
2007-07-26 23:59:00,1.45076,1.45089,1.4507,1.45074,107600001.0
2007-07-27 00:00:00,1.45079,1.451,1.45059,1.45059,147700000.0
2007-07-27 00:01:00,1.45012,1.45066,1.4498,1.44996,256300001.0
2007-07-27 00:02:00,1.44992,1.44992,1.44951,1.44953,158300000.0
2007-07-27 00:03:00,1.44955,1.44972,1.44949,1.44968,210900000.0
2007-07-27 00:04:00,1.44985,1.45059,1.44985,1.45059,180300000.0
2007-07-27 00:05:00,1.45079,1.45114,1.45035,1.45035,32600000.0
2007-07-27 00:06:00,1.45033,1.45055,1.45027,1.45027,59800000.0
2007-07-27 00:07:00,1.4502,1.45053,1.45007,1.45053,92800000.0
2007-07-27 00:08:00,1.45053,1.45066,1.45051,1.45051,37400000.0
2007-07-27 00:09:00,1.45031,1.45066,1.4503,1.45066,112800000.0
2007-07-27 00:10:00,1.45034,1.45081,1.45034,1.45081,34100000.0
2007-07-27 00:11:00,1.45079,1.45094,1.45066,1.45081,31300000.0
2007-07-27 00:12:00,1.4506,1.4508,1.4506,1.45071,23200000.0
2007-07-27 00:13:00,1.45051,1.45078,1.45048,1.45076,51000001.0
2007-07-27 00:14:00,1.45097,1.45097,1.44999,1.4503,42400000.0
2007-07-27 00:15:00,1.45037,1.45056,1.45025,1.45035,30000000.0
2007-07-27 00:16:00,1.45053,1.45066,1.4505,1.4506,37600000.0
2007-07-27 00:17:00,1.45053,1.45054,1.45037,1.45037,84600000.0
2007-07-27 00:18:00,1.45045,1.45045,1.45018,1.45018,73200000.0
2007-07-27 00:19:00,1.45043,1.45057,1.44998,1.45013,146000000.0
2007-07-27 00:20:00,1.45019,1.45025,1.45014,1.45014,111700001.0
2007-07-27 00:21:00,1.45053,1.45053,1.45011,1.45035,33400000.0
2007-07-27 00:22:00,1.4503,1.45034,1.44999,1.45026,36100000.0
2007-07-27 00:23:00,1.45026,1.45031,1.44988,1.45001,47900000.0
2007-07-27 00:24:00,1.44981,1.44994,1.44964,1.44985,89900000.0
2007-07-27 00:25:00,1.44965,1.44986,1.4494,1.44943,42000000.0
2007-07-27 00:26:00,1.44938,1.44944,1.44915,1.44915,44400000.0
2007-07-27 00:27:00,1.44933,1.44952,1.4493,1.44931,35400000.0
2007-07-27 00:28:00,1.44949,1.44965,1.44936,1.44936,26000000.0
2007-07-27 00:29:00,1.44938,1.44938,1.44914,1.44928,110900000.0
2007-07-27 00:30:00,1.44926,1.44935,1.44923,1.44923,48800000.0
2007-07-27 00:31:00,1.4494,1.44956,1.4494,1.44956,46900000.0
2007-07-27 00:32:00,1.44973,1.44982,1.44962,1.44978,99000001.0
2007-07-27 00:33:00,1.44976,1.44978,1.44964,1.4497,132500001.0
2007-07-27 00:34:00,1.45002,1.45026,1.44986,1.45021,26400000.0
2007-07-27 00:35:00,1.44966,1.44969,1.44951,1.44951,65900000.0
2007-07-27 00:36:00,1.44928,1.44934,1.44889,1.44889,96100000.0
2007-07-27 00:37:00,1.44887,1.44895,1.44883,1.44892,82200001.0
2007-07-27 00:38:00,1.44894,1.44907,1.44894,1.44907,68700000.0
2007-07-27 00:39:00,1.44948,1.44958,1.44905,1.44913,52200000.0
2007-07-27 00:40:00,1.44905,1.44938,1.44875,1.44915,29900000.0
2007-07-27 00:41:00,1.449,1.44902,1.44861,1.44902,33000000.0
2007-07-27 00:42:00,1.44928,1.44928,1.44869,1.44902,52700000.0
2007-07-27 00:43:00,1.44911,1.44911,1.44872,1.449,37300000.0
2007-07-27 00:44:00,1.44895,1.44895,1.44851,1.44851,37600000.0
2007-07-27 00:45:00,1.44892,1.44914,1.44863,1.4489,52000002.0
2007-07-27 00:46:00,1.44891,1.44891,1.44847,1.4485,40000000.0
2007-07-27 00:47:00,1.44882,1.44903,1.44857,1.44883,49200000.0
2007-07-27 00:48:00,1.4486,1.44872,1.44852,1.44869,53200000.0
2007-07-27 00:49:00,1.44915,1.44915,1.4487,1.4487,19800000.0
2007-07-27 00:50:00,1.44898,1.44898,1.44847,1.44866,49800000.0
2007-07-27 00:51:00,1.44821,1.44854,1.4481,1.44854,66600000.0
2007-07-27 00:52:00,1.44854,1.44877,1.44833,1.44838,95300000.0
2007-07-27 00:53:00,1.44842,1.44842,1.44827,1.44836,54900000.0
2007-07-27 00:54:00,1.44822,1.44823,1.44802,1.44821,67700000.0
2007-07-27 00:55:00,1.4483,1.4487,1.44811,1.44828,25400000.0
2007-07-27 00:56:00,1.44818,1.44818,1.44778,1.44778,64200001.0
2007-07-27 00:57:00,1.44778,1.44778,1.44767,1.44772,59800000.0
2007-07-27 00:58:00,1.4477,1.44782,1.44763,1.44771,37400000.0
2007-07-27 00:59:00,1.44779,1.44797,1.44772,1.44788,131800000.0
2007-07-27 01:00:00,1.4479,1.44811,1.4478,1.4478,73400002.0
2007-07-27 01:01:00,1.44793,1.44842,1.44793,1.44842,44200000.0
2007-07-27 01:02:00,1.44873,1.44873,1.44856,1.44864,28200000.0
2007-07-27 01:03:00,1.44858,1.44865,1.44857,1.44864,48200000.0
2007-07-27 01:04:00,1.44899,1.44899,1.44864,1.44887,30200000.0
2007-07-27 01:05:00,1.44868,1.44897,1.44868,1.44886,40600000.0
2007-07-27 01:06:00,1.44885,1.4491,1.44875,1.4491,29200000.0
2007-07-27 01:07:00,1.44881,1.44887,1.44874,1.44874,48600000.0
2007-07-27 01:08:00,1.44858,1.44878,1.44847,1.44863,67800000.0
2007-07-27 01:09:00,1.44905,1.44905,1.44854,1.44884,106700000.0
2007-07-27 01:10:00,1.44875,1.44908,1.44868,1.44902,55200000.0
2007-07-27 01:11:00,1.44925,1.44952,1.44918,1.44936,133600001.0
2007-07-27 01:12:00,1.44931,1.44931,1.4485,1.44858,215300000.0
2007-07-27 01:13:00,1.44852,1.44867,1.44848,1.4486,172400000.0
2007-07-27 01:14:00,1.44849,1.44865,1.44838,1.44839,47200001.0
2007-07-27 01:15:00,1.44884,1.44884,1.44862,1.44874,53200000.0
2007-07-27 01:16:00,1.4488,1.4488,1.4487,1.4487,26000000.0
2007-07-27 01:17:00,1.44869,1.44874,1.44865,1.44865,38000000.0
2007-07-27 01:18:00,1.44854,1.44871,1.44854,1.44856,25400000.0
2007-07-27 01:19:00,1.44859,1.44877,1.44858,1.44867,27800000.0
2007-07-27 01:20:00,1.44858,1.44864,1.44848,1.44864,22200000.0
2007-07-27 01:21:00,1.44861,1.4487,1.44855,1.44861,32800000.0
2007-07-27 01:22:00,1.44862,1.44872,1.44862,1.44865,84900000.0
2007-07-27 01:23:00,1.44893,1.44896,1.44878,1.44886,20000000.0
2007-07-27 01:24:00,1.44843,1.44859,1.44807,1.44826,71500000.0
2007-07-27 01:25:00,1.4482,1.44825,1.44758,1.44778,34000000.0
2007-07-27 01:26:00,1.44745,1.44796,1.44745,1.44778,236600002.0
2007-07-27 01:27:00,1.44809,1.44809,1.44769,1.44783,37200000.0
2007-07-27 01:28:00,1.44762,1.4478,1.4475,1.44756,63400000.0
2007-07-27 01:29:00,1.44763,1.44766,1.44746,1.44764,27800000.0
2007-07-27 01:30:00,1.44744,1.44749,1.44721,1.44749,40800000.0
2007-07-27 01:31:00,1.44736,1.44766,1.44733,1.4476,53300000.0
2007-07-27 01:32:00,1.44771,1.44782,1.44756,1.44771,48600000.0
2007-07-27 01:33:00,1.44787,1.44803,1.44747,1.44758,97500001.0
2007-07-27 01:34:00,1.4477,1.44788,1.44754,1.44779,126300000.0
2007-07-27 01:35:00,1.44812,1.4482,1.44779,1.44779,26000000.0
2007-07-27 01:36:00,1.44782,1.44814,1.44782,1.44795,52600000.0
2007-07-27 01:37:00,1.44767,1.44777,1.44767,1.44777,28600000.0
2007-07-27 01:38:00,1.44808,1.44821,1.44801,1.44807,39400000.0
2007-07-27 01:39:00,1.4482,1.44864,1.44812,1.44819,51400000.0
2007-07-27 01:40:00,1.44795,1.44824,1.44772,1.44787,64600001.0
2007-07-27 01:41:00,1.44767,1.44792,1.4472,1.44744,36200000.0
2007-07-27 01:42:00,1.44725,1.44754,1.44683,1.44724,203300001.0
2007-07-27 01:43:00,1.44729,1.44739,1.44704,1.44713,56300000.0
2007-07-27 01:44:00,1.44689,1.44716,1.44685,1.44716,209300000.0
2007-07-27 01:45:00,1.44721,1.44767,1.4471,1.44767,152700000.0
2007-07-27 01:46:00,1.44765,1.44772,1.44752,1.44762,50500000.0
2007-07-27 01:47:00,1.44766,1.44772,1.44763,1.4477,69400000.0
2007-07-27 01:48:00,1.44773,1.44781,1.4477,1.4477,46000000.0
2007-07-27 01:49:00,1.44764,1.44797,1.44755,1.44755,153000000.0
2007-07-27 01:50:00,1.44774,1.44813,1.4476,1.44772,182700000.0
2007-07-27 01:51:00,1.44787,1.44797,1.44779,1.44788,55400000.0
2007-07-27 01:52:00,1.4479,1.4479,1.44737,1.44777,180200000.0
2007-07-27 01:53:00,1.44791,1.44816,1.44762,1.44816,90000000.0
2007-07-27 01:54:00,1.44806,1.44829,1.44801,1.44829,57400000.0
2007-07-27 01:55:00,1.44829,1.4483,1.4481,1.44823,58800000.0
2007-07-27 01:56:00,1.44825,1.44834,1.44812,1.44813,78700000.0
2007-07-27 01:57:00,1.44792,1.44792,1.4475,1.4475,105200000.0
2007-07-27 01:58:00,1.44766,1.44787,1.44764,1.44787,60000000.0
2007-07-27 01:59:00,1.44812,1.44837,1.44791,1.44805,37200000.0
2007-07-27 02:00:00,1.44794,1.44814,1.44781,1.44807,68800000.0
2007-07-27 02:01:00,1.4478,1.44814,1.44774,1.44804,23400000.0
2007-07-27 02:02:00,1.4479,1.44791,1.44769,1.4479,52400000.0
2007-07-27 02:03:00,1.44771,1.44792,1.44765,1.44783,56600000.0
2007-07-27 02:04:00,1.44769,1.44796,1.44769,1.44796,33000000.0
2007-07-27 02:05:00,1.44796,1.44804,1.44793,1.44793,35400000.0
2007-07-27 02:06:00,1.44783,1.44786,1.44756,1.44764,42000000.0
2007-07-27 02:07:00,1.44753,1.44781,1.44753,1.44781,23000000.0
2007-07-27 02:08:00,1.44777,1.44799,1.44777,1.44798,35200000.0
2007-07-27 02:09:00,1.44807,1.44808,1.44764,1.44801,22200000.0
2007-07-27 02:10:00,1.44801,1.44813,1.44752,1.44805,20000000.0
2007-07-27 02:11:00,1.44766,1.44811,1.44766,1.4481,37400000.0
2007-07-27 02:12:00,1.44797,1.44806,1.44783,1.44796,87700001.0
2007-07-27 02:13:00,1.44794,1.44821,1.44784,1.44801,31200000.0
2007-07-27 02:14:00,1.44798,1.44808,1.44788,1.44796,39300000.0
2007-07-27 02:15:00,1.44797,1.448,1.44767,1.44792,34000000.0
2007-07-27 02:16:00,1.44785,1.44798,1.44767,1.44795,38800000.0
2007-07-27 02:17:00,1.44796,1.44813,1.44775,1.44813,34700000.0
2007-07-27 02:18:00,1.44812,1.4483,1.448,1.44805,51700000.0
2007-07-27 02:19:00,1.44799,1.44801,1.44776,1.44777,41800001.0
2007-07-27 02:20:00,1.44772,1.44772,1.44706,1.44739,47200000.0
2007-07-27 02:21:00,1.44743,1.44764,1.44738,1.44764,38700000.0
2007-07-27 02:22:00,1.44752,1.44767,1.44725,1.44753,30400000.0
2007-07-27 02:23:00,1.44747,1.44765,1.44741,1.44741,44800000.0
2007-07-27 02:24:00,1.44726,1.44765,1.44726,1.44751,48200000.0
2007-07-27 02:25:00,1.44763,1.44763,1.44705,1.44747,42200000.0
2007-07-27 02:26:00,1.44742,1.44742,1.44713,1.44728,30200000.0
2007-07-27 02:27:00,1.44726,1.44747,1.44716,1.44725,51600000.0
2007-07-27 02:28:00,1.44739,1.44762,1.44738,1.44741,45300000.0
2007-07-27 02:29:00,1.44755,1.44767,1.44722,1.44756,51200001.0
2007-07-27 02:30:00,1.44739,1.44757,1.44735,1.44757,37800000.0
2007-07-27 02:31:00,1.44756,1.44765,1.44726,1.4475,30400000.0
2007-07-27 02:32:00,1.44768,1.44774,1.44751,1.44774,25800000.0
2007-07-27 02:33:00,1.44781,1.44797,1.44774,1.44782,28800000.0
2007-07-27 02:34:00,1.44809,1.44823,1.44774,1.44819,42200000.0
2007-07-27 02:35:00,1.44833,1.44833,1.44797,1.4481,30200000.0
2007-07-27 02:36:00,1.44784,1.44814,1.44784,1.44798,23400000.0
2007-07-27 02:37:00,1.44801,1.44805,1.44766,1.44794,38200000.0
2007-07-27 02:38:00,1.44794,1.44802,1.4476,1.4476,41400000.0
2007-07-27 02:39:00,1.44775,1.44775,1.447,1.44755,46000000.0
2007-07-27 02:40:00,1.44747,1.44759,1.44736,1.4474,46100000.0
2007-07-27 02:41:00,1.44746,1.44746,1.44706,1.44726,32400000.0
2007-07-27 02:42:00,1.44743,1.44744,1.44728,1.44744,22600000.0
2007-07-27 02:43:00,1.44747,1.44761,1.44735,1.44735,49300000.0
2007-07-27 02:44:00,1.4475,1.44763,1.44727,1.44756,29400000.0
2007-07-27 02:45:00,1.44754,1.44781,1.44739,1.44769,28400000.0
2007-07-27 02:46:00,1.44787,1.44787,1.44748,1.44777,31600000.0
2007-07-27 02:47:00,1.44755,1.44765,1.44723,1.44735,21800000.0
2007-07-27 02:48:00,1.44745,1.44747,1.44724,1.44724,29000000.0
2007-07-27 02:49:00,1.44725,1.44725,1.44686,1.44717,27800000.0
2007-07-27 02:50:00,1.44725,1.44747,1.44719,1.44741,20400000.0
2007-07-27 02:51:00,1.44689,1.44738,1.44689,1.44738,30100000.0
2007-07-27 02:52:00,1.44732,1.44738,1.44712,1.44734,30400000.0
2007-07-27 02:53:00,1.44737,1.44758,1.44721,1.44758,49000000.0
2007-07-27 02:54:00,1.44729,1.44764,1.44721,1.44764,29400000.0
2007-07-27 02:55:00,1.44738,1.44813,1.44738,1.44742,30600000.0
2007-07-27 02:56:00,1.44736,1.44769,1.44727,1.44768,46900000.0
2007-07-27 02:57:00,1.44735,1.44779,1.44735,1.44778,51100001.0
2007-07-27 02:58:00,1.44768,1.44768,1.44716,1.44724,49900000.0
2007-07-27 02:59:00,1.44717,1.44742,1.44717,1.44734,23000000.0
2007-07-27 03:00:00,1.44747,1.44784,1.44747,1.44784,47500000.0
2007-07-27 03:01:00,1.44779,1.44784,1.44759,1.44784,35200000.0
2007-07-27 03:02:00,1.44755,1.44772,1.44755,1.44768,33000000.0
2007-07-27 03:03:00,1.4474,1.44761,1.44731,1.44761,43700000.0
2007-07-27 03:04:00,1.4475,1.44765,1.44722,1.44722,37400000.0
2007-07-27 03:05:00,1.4476,1.4476,1.44704,1.44704,46200000.0
2007-07-27 03:06:00,1.44747,1.44752,1.44728,1.44742,55900001.0
2007-07-27 03:07:00,1.44757,1.44757,1.44735,1.44741,37800000.0
2007-07-27 03:08:00,1.44759,1.44759,1.44731,1.44751,44700000.0
2007-07-27 03:09:00,1.44768,1.44768,1.44723,1.44735,33200000.0
2007-07-27 03:10:00,1.44748,1.44756,1.44725,1.44753,54800000.0
2007-07-27 03:11:00,1.44749,1.44779,1.44737,1.44737,22800000.0
2007-07-27 03:12:00,1.44771,1.44785,1.44768,1.44779,25400000.0
2007-07-27 03:13:00,1.44789,1.4479,1.44765,1.44785,31000000.0
2007-07-27 03:14:00,1.44773,1.44778,1.44757,1.44757,37200000.0
2007-07-27 03:15:00,1.4476,1.44772,1.44752,1.44772,36100000.0
2007-07-27 03:16:00,1.44775,1.44786,1.44732,1.44763,26000000.0
2007-07-27 03:17:00,1.44776,1.44776,1.44756,1.44759,29200000.0
2007-07-27 03:18:00,1.44748,1.44759,1.44729,1.4475,35000000.0
2007-07-27 03:19:00,1.44749,1.44756,1.4473,1.44738,22800000.0
2007-07-27 03:20:00,1.44737,1.44737,1.44704,1.44709,100400000.0
2007-07-27 03:21:00,1.44693,1.44701,1.44682,1.44691,31600000.0
2007-07-27 03:22:00,1.4469,1.44701,1.44677,1.44701,36800000.0
2007-07-27 03:23:00,1.44705,1.44709,1.4469,1.44693,30600000.0
2007-07-27 03:24:00,1.44687,1.44706,1.44665,1.44706,49200000.0
2007-07-27 03:25:00,1.44683,1.44714,1.44683,1.44699,43800000.0
2007-07-27 03:26:00,1.44684,1.44711,1.44677,1.44711,35100000.0
2007-07-27 03:27:00,1.44695,1.44721,1.44695,1.44713,27600000.0
2007-07-27 03:28:00,1.44718,1.44735,1.44715,1.44721,28200000.0
2007-07-27 03:29:00,1.44715,1.4474,1.44699,1.44699,43400000.0
2007-07-27 03:30:00,1.44722,1.44742,1.44708,1.44713,43800000.0
2007-07-27 03:31:00,1.44716,1.44731,1.44698,1.44726,39400000.0
2007-07-27 03:32:00,1.44715,1.44715,1.44697,1.44714,26600000.0
2007-07-27 03:33:00,1.44674,1.44674,1.44654,1.44672,50000000.0
2007-07-27 03:34:00,1.44699,1.44722,1.44681,1.44699,46600000.0
2007-07-27 03:35:00,1.44705,1.44709,1.44671,1.44697,59800001.0
2007-07-27 03:36:00,1.44697,1.44708,1.44647,1.44698,33400000.0
2007-07-27 03:37:00,1.44698,1.44698,1.44672,1.44672,25400000.0
2007-07-27 03:38:00,1.44677,1.44697,1.44668,1.44685,36600000.0
2007-07-27 03:39:00,1.44684,1.44684,1.44644,1.44681,32600000.0
2007-07-27 03:40:00,1.44682,1.44686,1.44673,1.44673,25600000.0
2007-07-27 03:41:00,1.44665,1.44698,1.44665,1.44687,36400000.0
2007-07-27 03:42:00,1.44677,1.44711,1.44677,1.44711,20500000.0
2007-07-27 03:43:00,1.44704,1.44722,1.44682,1.44722,27000000.0
2007-07-27 03:44:00,1.44703,1.44712,1.44688,1.44688,30600000.0
2007-07-27 03:45:00,1.44694,1.44694,1.4466,1.44669,24600000.0
2007-07-27 03:46:00,1.44673,1.44687,1.4465,1.44683,38700000.0
2007-07-27 03:47:00,1.4466,1.44679,1.44653,1.44679,34100000.0
2007-07-27 03:48:00,1.44649,1.44666,1.44646,1.44655,43600001.0
2007-07-27 03:49:00,1.44674,1.4469,1.44665,1.44677,29300000.0
2007-07-27 03:50:00,1.44669,1.4469,1.4465,1.44678,42400000.0
2007-07-27 03:51:00,1.44696,1.44705,1.44679,1.44695,51700000.0
2007-07-27 03:52:00,1.44699,1.44715,1.44689,1.44711,25400000.0
2007-07-27 03:53:00,1.44719,1.44719,1.44684,1.44684,38000000.0
2007-07-27 03:54:00,1.44672,1.44703,1.44672,1.44703,51500000.0
2007-07-27 03:55:00,1.44695,1.44697,1.44691,1.44695,33400000.0
2007-07-27 03:56:00,1.44693,1.44728,1.44693,1.44701,45400000.0
2007-07-27 03:57:00,1.44703,1.44703,1.44639,1.44684,58600000.0
2007-07-27 03:58:00,1.44712,1.44719,1.4469,1.44719,55200000.0
2007-07-27 03:59:00,1.44706,1.44706,1.4467,1.4468,48600000.0
2007-07-27 04:00:00,1.44669,1.44703,1.44668,1.44697,61300000.0
2007-07-27 04:01:00,1.44694,1.44694,1.44648,1.44689,28800000.0
2007-07-27 04:02:00,1.44701,1.44701,1.44684,1.44693,30800000.0
2007-07-27 04:03:00,1.44691,1.44724,1.44667,1.44724,29400000.0
2007-07-27 04:04:00,1.44692,1.44724,1.44692,1.44708,104400000.0
2007-07-27 04:05:00,1.44658,1.44724,1.44658,1.44724,43700000.0
2007-07-27 04:06:00,1.4473,1.44741,1.44716,1.44741,52700000.0
2007-07-27 04:07:00,1.4471,1.4471,1.44668,1.44702,30200000.0
2007-07-27 04:08:00,1.44705,1.44714,1.44684,1.44714,67100000.0
2007-07-27 04:09:00,1.4469,1.4469,1.4465,1.44688,28500000.0
2007-07-27 04:10:00,1.44679,1.44679,1.4462,1.44656,31600000.0
2007-07-27 04:11:00,1.44656,1.44664,1.44642,1.44664,40700000.0
2007-07-27 04:12:00,1.4465,1.44658,1.44628,1.44658,67000001.0
2007-07-27 04:13:00,1.44662,1.44675,1.44617,1.44675,28000000.0
2007-07-27 04:14:00,1.44647,1.44647,1.44613,1.44627,47200000.0
2007-07-27 04:15:00,1.44626,1.44626,1.4459,1.4459,44200000.0
2007-07-27 04:16:00,1.44575,1.44589,1.44531,1.44584,41800000.0
2007-07-27 04:17:00,1.44591,1.44615,1.44588,1.44615,30800000.0
2007-07-27 04:18:00,1.44573,1.44624,1.44573,1.44617,48200000.0
2007-07-27 04:19:00,1.44602,1.44639,1.44602,1.44639,40200000.0
2007-07-27 04:20:00,1.44611,1.44611,1.44594,1.44606,35700000.0
2007-07-27 04:21:00,1.44631,1.44638,1.4462,1.44634,36300000.0
2007-07-27 04:22:00,1.4464,1.44643,1.44636,1.44638,25600000.0
2007-07-27 04:23:00,1.44627,1.4464,1.44627,1.44637,35600000.0
2007-07-27 04:24:00,1.44629,1.44655,1.44629,1.44643,42800000.0
2007-07-27 04:25:00,1.44664,1.44664,1.44624,1.4464,50700000.0
2007-07-27 04:26:00,1.44638,1.44665,1.44634,1.44654,23200000.0
2007-07-27 04:27:00,1.44674,1.44687,1.44658,1.44662,35300000.0
2007-07-27 04:28:00,1.44691,1.44691,1.44657,1.44679,33000001.0
2007-07-27 04:29:00,1.44662,1.44675,1.44641,1.44664,58200000.0
2007-07-27 04:30:00,1.44645,1.44651,1.44607,1.44627,55000000.0
2007-07-27 04:31:00,1.44607,1.44658,1.44607,1.44648,62600000.0
2007-07-27 04:32:00,1.44652,1.44667,1.44647,1.44647,27800000.0
2007-07-27 04:33:00,1.44665,1.44672,1.44646,1.44653,47700000.0
2007-07-27 04:34:00,1.44644,1.44677,1.44644,1.44676,50600000.0
2007-07-27 04:35:00,1.4467,1.44698,1.4467,1.44683,22200000.0
2007-07-27 04:36:00,1.44703,1.44717,1.44696,1.44706,30800000.0
2007-07-27 04:37:00,1.44726,1.44735,1.44696,1.44722,29400000.0
2007-07-27 04:38:00,1.44719,1.44742,1.44719,1.44738,45000000.0
2007-07-27 04:39:00,1.44714,1.44726,1.44675,1.44711,34300000.0
2007-07-27 04:40:00,1.44684,1.44707,1.44677,1.44677,44400000.0
2007-07-27 04:41:00,1.44676,1.44693,1.44654,1.4469,43600001.0
2007-07-27 04:42:00,1.44676,1.44685,1.44664,1.44682,53400000.0
2007-07-27 04:43:00,1.44693,1.44693,1.44671,1.44681,23000000.0
2007-07-27 04:44:00,1.44682,1.44708,1.44633,1.44708,48200000.0
2007-07-27 04:45:00,1.44708,1.44712,1.4469,1.44711,26000000.0
2007-07-27 04:46:00,1.44688,1.44701,1.44624,1.44624,41200000.0
2007-07-27 04:47:00,1.44683,1.4469,1.44672,1.44689,37400000.0
2007-07-27 04:48:00,1.44678,1.44695,1.44673,1.44695,57300000.0
2007-07-27 04:49:00,1.44679,1.44708,1.44652,1.44652,49400000.0
2007-07-27 04:50:00,1.44663,1.44683,1.44643,1.44648,47200000.0
2007-07-27 04:51:00,1.44643,1.44661,1.44635,1.44661,24600000.0
2007-07-27 04:52:00,1.44655,1.44673,1.4465,1.4465,28400000.0
2007-07-27 04:53:00,1.4467,1.44682,1.44657,1.44657,33000000.0
2007-07-27 04:54:00,1.44677,1.44687,1.44667,1.44672,30400000.0
2007-07-27 04:55:00,1.44686,1.44686,1.44653,1.44663,47200000.0
2007-07-27 04:56:00,1.4464,1.44701,1.44636,1.4467,47200000.0
2007-07-27 04:57:00,1.4465,1.44656,1.44641,1.44641,25800000.0
2007-07-27 04:58:00,1.44659,1.44659,1.44617,1.44638,37800000.0
2007-07-27 04:59:00,1.44636,1.44671,1.44636,1.44659,24400000.0
2007-07-27 05:00:00,1.44661,1.44691,1.44656,1.44691,49000000.0
2007-07-27 05:01:00,1.44683,1.44703,1.44683,1.44689,31500000.0
2007-07-27 05:02:00,1.4468,1.4472,1.4468,1.44705,44000000.0
2007-07-27 05:03:00,1.44714,1.44714,1.44689,1.44699,41300000.0
2007-07-27 05:04:00,1.44677,1.44706,1.44675,1.44706,25400000.0
2007-07-27 05:05:00,1.44678,1.44733,1.44678,1.4472,40200000.0
2007-07-27 05:06:00,1.44708,1.44713,1.44688,1.44697,26600000.0
2007-07-27 05:07:00,1.44689,1.44701,1.4467,1.44695,26400000.0
2007-07-27 05:08:00,1.44697,1.44711,1.44691,1.44703,38400000.0
2007-07-27 05:09:00,1.44713,1.44721,1.44697,1.44702,29000000.0
2007-07-27 05:10:00,1.44703,1.44715,1.44676,1.44694,31800000.0
2007-07-27 05:11:00,1.44701,1.44714,1.44677,1.44677,38000000.0
2007-07-27 05:12:00,1.44684,1.44699,1.44677,1.44699,53400000.0
2007-07-27 05:13:00,1.44678,1.44695,1.44678,1.44682,25600000.0
2007-07-27 05:14:00,1.44693,1.44699,1.44683,1.44699,22200000.0
2007-07-27 05:15:00,1.44696,1.44696,1.44663,1.44679,34200000.0
2007-07-27 05:16:00,1.44688,1.44707,1.44686,1.44704,47900000.0
2007-07-27 05:17:00,1.44682,1.44714,1.44682,1.44703,22400000.0
2007-07-27 05:18:00,1.44709,1.44714,1.44692,1.44714,40200000.0
2007-07-27 05:19:00,1.44674,1.44716,1.44674,1.44689,32600000.0
2007-07-27 05:20:00,1.44673,1.44694,1.44665,1.44687,40000000.0
2007-07-27 05:21:00,1.44699,1.44719,1.44687,1.44705,47200000.0
2007-07-27 05:22:00,1.44713,1.44714,1.44693,1.44703,47000000.0
2007-07-27 05:23:00,1.44649,1.44722,1.44649,1.44722,37600000.0
2007-07-27 05:24:00,1.44715,1.44737,1.44715,1.44732,46500000.0
2007-07-27 05:25:00,1.44732,1.44757,1.44714,1.44751,49200000.0
2007-07-27 05:26:00,1.44762,1.44762,1.44737,1.44737,41900000.0
2007-07-27 05:27:00,1.44738,1.44743,1.44723,1.44743,45900000.0
2007-07-27 05:28:00,1.44749,1.44768,1.44699,1.44764,35000000.0
2007-07-27 05:29:00,1.44762,1.44777,1.44759,1.44775,41600000.0
2007-07-27 05:30:00,1.44764,1.44783,1.44762,1.44769,34700000.0
2007-07-27 05:31:00,1.44748,1.44773,1.44732,1.44741,55100000.0
2007-07-27 05:32:00,1.44752,1.44762,1.44714,1.44743,46100001.0
2007-07-27 05:33:00,1.44748,1.44748,1.44701,1.44701,30800000.0
2007-07-27 05:34:00,1.4472,1.4472,1.44694,1.44707,49500000.0
2007-07-27 05:35:00,1.4472,1.44728,1.44702,1.44725,45500000.0
2007-07-27 05:36:00,1.44714,1.44727,1.44714,1.44719,17800000.0
2007-07-27 05:37:00,1.44715,1.4472,1.44699,1.44713,45700000.0
2007-07-27 05:38:00,1.44706,1.44721,1.44681,1.44691,32000000.0
2007-07-27 05:39:00,1.44693,1.44721,1.44679,1.44711,30600000.0
2007-07-27 05:40:00,1.44701,1.44717,1.44701,1.44702,36700000.0
2007-07-27 05:41:00,1.44706,1.44713,1.44674,1.44711,56200000.0
2007-07-27 05:42:00,1.44716,1.44723,1.44693,1.4471,32800000.0
2007-07-27 05:43:00,1.44684,1.44712,1.44684,1.447,46800000.0
2007-07-27 05:44:00,1.44705,1.44727,1.44705,1.44706,31400000.0
2007-07-27 05:45:00,1.44693,1.44734,1.44693,1.44703,41200000.0
2007-07-27 05:46:00,1.44711,1.44711,1.44684,1.44684,30800000.0
2007-07-27 05:47:00,1.44679,1.44703,1.44679,1.44703,46000000.0
2007-07-27 05:48:00,1.44658,1.44674,1.44617,1.44634,29400000.0
2007-07-27 05:49:00,1.4465,1.44661,1.44638,1.44648,39700000.0
2007-07-27 05:50:00,1.44642,1.44656,1.44618,1.44648,31600000.0
2007-07-27 05:51:00,1.44647,1.44647,1.44598,1.44598,32400000.0
2007-07-27 05:52:00,1.44647,1.44668,1.44629,1.44629,32200000.0
2007-07-27 05:53:00,1.44641,1.44661,1.44618,1.44661,45100000.0
2007-07-27 05:54:00,1.44661,1.44664,1.44645,1.44658,51200001.0
2007-07-27 05:55:00,1.44658,1.44673,1.44646,1.44668,28200000.0
2007-07-27 05:56:00,1.44673,1.44673,1.44648,1.44668,25400000.0
2007-07-27 05:57:00,1.44646,1.44661,1.4464,1.44661,45300001.0
2007-07-27 05:58:00,1.44661,1.44674,1.4464,1.44644,66100000.0
2007-07-27 05:59:00,1.44658,1.44658,1.44648,1.4465,44200000.0
2007-07-27 06:00:00,1.44639,1.44657,1.44625,1.44636,37500000.0
2007-07-27 06:01:00,1.4463,1.44646,1.44626,1.44626,40800000.0
2007-07-27 06:02:00,1.44635,1.44647,1.4461,1.44643,38300000.0
2007-07-27 06:03:00,1.44636,1.44651,1.44634,1.44647,53600000.0
2007-07-27 06:04:00,1.44653,1.44656,1.44636,1.44651,59500001.0
2007-07-27 06:05:00,1.44658,1.44689,1.44648,1.44653,51800000.0
2007-07-27 06:06:00,1.4465,1.44676,1.44647,1.44647,37800000.0
2007-07-27 06:07:00,1.44648,1.44662,1.44634,1.44644,41900000.0
2007-07-27 06:08:00,1.44646,1.4465,1.44623,1.44623,40200000.0
2007-07-27 06:09:00,1.44608,1.44615,1.446,1.44602,30800000.0
2007-07-27 06:10:00,1.44604,1.44604,1.44591,1.44599,19800000.0
2007-07-27 06:11:00,1.44593,1.44624,1.44583,1.44583,57800000.0
2007-07-27 06:12:00,1.44603,1.4463,1.44591,1.44591,38200000.0
2007-07-27 06:13:00,1.44596,1.44618,1.44579,1.44608,47800000.0
2007-07-27 06:14:00,1.44611,1.44615,1.44574,1.44612,101900001.0
2007-07-27 06:15:00,1.44608,1.44621,1.44591,1.44621,28600000.0
2007-07-27 06:16:00,1.4464,1.4464,1.4462,1.4463,18400000.0
2007-07-27 06:17:00,1.44604,1.44654,1.44604,1.44631,28800000.0
2007-07-27 06:18:00,1.44628,1.4463,1.44608,1.44614,58500000.0
2007-07-27 06:19:00,1.44629,1.44655,1.44629,1.44631,24200000.0
2007-07-27 06:20:00,1.44651,1.44667,1.44635,1.44645,38900000.0
2007-07-27 06:21:00,1.44663,1.44663,1.44642,1.44657,41200000.0
2007-07-27 06:22:00,1.44658,1.44661,1.44644,1.44661,51400000.0
2007-07-27 06:23:00,1.44664,1.44682,1.44637,1.44682,57500001.0
2007-07-27 06:24:00,1.44673,1.44673,1.44632,1.44632,36500000.0
2007-07-27 06:25:00,1.44674,1.44676,1.44666,1.44671,36100000.0
2007-07-27 06:26:00,1.44671,1.44683,1.44659,1.44676,33600000.0
2007-07-27 06:27:00,1.4466,1.4467,1.44655,1.4467,49000000.0
2007-07-27 06:28:00,1.44665,1.44683,1.44664,1.44683,30400000.0
2007-07-27 06:29:00,1.44676,1.4469,1.44668,1.44688,33000000.0
2007-07-27 06:30:00,1.44686,1.44695,1.44662,1.44671,28400000.0
2007-07-27 06:31:00,1.44643,1.44643,1.44615,1.44626,22000000.0
2007-07-27 06:32:00,1.44629,1.44652,1.44626,1.44639,30000000.0
2007-07-27 06:33:00,1.4463,1.44655,1.4463,1.44649,26000000.0
2007-07-27 06:34:00,1.44615,1.44659,1.44615,1.44637,55300000.0
2007-07-27 06:35:00,1.44627,1.44661,1.44627,1.44645,47600000.0
2007-07-27 06:36:00,1.44616,1.44672,1.44616,1.44667,48800000.0
2007-07-27 06:37:00,1.44668,1.44685,1.44638,1.44638,36400000.0
2007-07-27 06:38:00,1.44692,1.44705,1.44678,1.44696,38900000.0
2007-07-27 06:39:00,1.44719,1.44752,1.44719,1.44732,36400000.0
2007-07-27 06:40:00,1.4472,1.4474,1.4472,1.44731,25400000.0
2007-07-27 06:41:00,1.44739,1.44764,1.44709,1.44764,29600000.0
2007-07-27 06:42:00,1.44705,1.44753,1.44705,1.44725,37600000.0
2007-07-27 06:43:00,1.44708,1.44708,1.44659,1.44659,32600000.0
2007-07-27 06:44:00,1.44689,1.44699,1.44677,1.44686,40900000.0
2007-07-27 06:45:00,1.44675,1.44697,1.44675,1.44681,53200000.0
2007-07-27 06:46:00,1.44685,1.44694,1.44667,1.44672,50400000.0
2007-07-27 06:47:00,1.44717,1.44745,1.44716,1.44739,49200000.0
2007-07-27 06:48:00,1.44729,1.44756,1.44719,1.4474,36400000.0
2007-07-27 06:49:00,1.44739,1.44764,1.44736,1.44739,76900000.0
2007-07-27 06:50:00,1.44726,1.4473,1.44708,1.44724,44400000.0
2007-07-27 06:51:00,1.44734,1.44771,1.44729,1.44762,27200000.0
2007-07-27 06:52:00,1.4479,1.4479,1.44732,1.44764,30400000.0
2007-07-27 06:53:00,1.44755,1.44758,1.44724,1.44758,26000000.0
2007-07-27 06:54:00,1.44766,1.44817,1.44766,1.44787,41800000.0
2007-07-27 06:55:00,1.44825,1.44843,1.44822,1.44843,37500000.0
2007-07-27 06:56:00,1.4485,1.44862,1.44832,1.44857,30400000.0
2007-07-27 06:57:00,1.4488,1.44881,1.44815,1.44861,48200000.0
2007-07-27 06:58:00,1.44837,1.44883,1.44825,1.44855,42000001.0
2007-07-27 06:59:00,1.449,1.44923,1.44885,1.44923,30600000.0
2007-07-27 07:00:00,1.44955,1.44955,1.44915,1.44926,44700000.0
2007-07-27 07:01:00,1.44923,1.44926,1.44893,1.44901,45000000.0
2007-07-27 07:02:00,1.4489,1.44913,1.44885,1.44885,46800000.0
2007-07-27 07:03:00,1.44909,1.44931,1.44909,1.44918,25400000.0
2007-07-27 07:04:00,1.44932,1.44932,1.44894,1.4492,24400000.0
2007-07-27 07:05:00,1.44913,1.44929,1.44879,1.44879,52200000.0
2007-07-27 07:06:00,1.44894,1.44901,1.44874,1.44884,48600000.0
2007-07-27 07:07:00,1.44864,1.44878,1.44861,1.44864,38200000.0
2007-07-27 07:08:00,1.44866,1.44887,1.44857,1.44857,22200000.0
2007-07-27 07:09:00,1.44869,1.44874,1.44851,1.4487,50500000.0
2007-07-27 07:10:00,1.44858,1.44874,1.44855,1.4487,33400000.0
2007-07-27 07:11:00,1.44882,1.44893,1.4486,1.4486,47300000.0
2007-07-27 07:12:00,1.44879,1.44889,1.4485,1.44866,47200000.0
2007-07-27 07:13:00,1.4489,1.4489,1.44878,1.44888,46400001.0
2007-07-27 07:14:00,1.44868,1.44903,1.44868,1.44894,59000000.0
2007-07-27 07:15:00,1.449,1.449,1.44852,1.44878,38400000.0
2007-07-27 07:16:00,1.44852,1.44918,1.44852,1.44918,36600000.0
2007-07-27 07:17:00,1.44921,1.44921,1.44872,1.44899,29800000.0
2007-07-27 07:18:00,1.4491,1.44927,1.44891,1.4492,54300000.0
2007-07-27 07:19:00,1.44915,1.4492,1.44894,1.44899,42400000.0
2007-07-27 07:20:00,1.44897,1.44919,1.44885,1.44908,61600000.0
2007-07-27 07:21:00,1.44925,1.44939,1.44915,1.44928,37600000.0
2007-07-27 07:22:00,1.44915,1.44915,1.44877,1.44914,61000000.0
2007-07-27 07:23:00,1.44913,1.44913,1.44865,1.44878,56200000.0
2007-07-27 07:24:00,1.44875,1.44902,1.44875,1.44902,48400000.0
2007-07-27 07:25:00,1.44898,1.44898,1.44826,1.44832,37900000.0
2007-07-27 07:26:00,1.4485,1.44881,1.4485,1.44881,32800000.0
2007-07-27 07:27:00,1.44866,1.44866,1.44801,1.4483,43600000.0
2007-07-27 07:28:00,1.44842,1.44867,1.44807,1.44857,37200000.0
2007-07-27 07:29:00,1.4489,1.44916,1.44867,1.44916,27000000.0
2007-07-27 07:30:00,1.44905,1.44925,1.44877,1.44925,26400000.0
2007-07-27 07:31:00,1.44914,1.44924,1.44899,1.44916,45400000.0
2007-07-27 07:32:00,1.44887,1.44915,1.4486,1.44903,51200001.0
2007-07-27 07:33:00,1.44894,1.44911,1.4487,1.44877,44200000.0
2007-07-27 07:34:00,1.44887,1.44929,1.44887,1.44928,47600000.0
2007-07-27 07:35:00,1.44895,1.44926,1.44893,1.44926,25600000.0
2007-07-27 07:36:00,1.4491,1.44931,1.4489,1.44912,104000001.0
2007-07-27 07:37:00,1.44907,1.44917,1.4489,1.44914,46500000.0
2007-07-27 07:38:00,1.44903,1.44921,1.449,1.44915,36300000.0
2007-07-27 07:39:00,1.44898,1.44916,1.44898,1.44909,30600000.0
2007-07-27 07:40:00,1.4491,1.44965,1.4491,1.44957,69900000.0
2007-07-27 07:41:00,1.4496,1.44979,1.44947,1.44958,30400000.0
2007-07-27 07:42:00,1.44944,1.44954,1.44913,1.44944,49400000.0
2007-07-27 07:43:00,1.44935,1.44969,1.44916,1.44916,53800001.0
2007-07-27 07:44:00,1.44919,1.44943,1.4491,1.44943,27000000.0
2007-07-27 07:45:00,1.44938,1.44943,1.44882,1.44936,30000000.0
2007-07-27 07:46:00,1.44941,1.44946,1.44905,1.44946,38300000.0
2007-07-27 07:47:00,1.4493,1.4493,1.44827,1.44878,39200000.0
2007-07-27 07:48:00,1.44847,1.44847,1.44818,1.44844,23200000.0
2007-07-27 07:49:00,1.44863,1.44879,1.44826,1.44826,46200000.0
2007-07-27 07:50:00,1.44867,1.44882,1.44862,1.44878,31900000.0
2007-07-27 07:51:00,1.44878,1.44887,1.4485,1.44882,28000000.0
2007-07-27 07:52:00,1.44879,1.44887,1.44836,1.4487,45000000.0
2007-07-27 07:53:00,1.44898,1.4494,1.44887,1.44935,42200000.0
2007-07-27 07:54:00,1.4493,1.45056,1.4493,1.45056,26600000.0
2007-07-27 07:55:00,1.45082,1.45147,1.45043,1.45147,57400001.0
2007-07-27 07:56:00,1.45167,1.4517,1.45133,1.45158,36600000.0
2007-07-27 07:57:00,1.45148,1.45192,1.45145,1.45176,25600000.0
2007-07-27 07:58:00,1.45151,1.45206,1.45151,1.45206,56100000.0
2007-07-27 07:59:00,1.45177,1.45215,1.45163,1.45204,57700000.0
2007-07-27 08:00:00,1.45194,1.45307,1.45194,1.45288,29800000.0
2007-07-27 08:01:00,1.45268,1.45306,1.4526,1.45293,36400000.0
2007-07-27 08:02:00,1.4528,1.453,1.45249,1.45291,26600000.0
2007-07-27 08:03:00,1.45278,1.45278,1.45239,1.45259,84000000.0
2007-07-27 08:04:00,1.45267,1.45276,1.4523,1.4523,25400000.0
2007-07-27 08:05:00,1.45257,1.45269,1.45257,1.45269,35200000.0
2007-07-27 08:06:00,1.45303,1.45407,1.45271,1.45407,60100000.0
2007-07-27 08:07:00,1.45418,1.45491,1.45418,1.45449,48000001.0
2007-07-27 08:08:00,1.45431,1.45431,1.45354,1.45354,54200001.0
2007-07-27 08:09:00,1.45399,1.45475,1.45351,1.45475,43300000.0
2007-07-27 08:10:00,1.45481,1.45519,1.45453,1.45519,31800000.0
2007-07-27 08:11:00,1.45528,1.45553,1.45514,1.45514,41800000.0
2007-07-27 08:12:00,1.45454,1.4548,1.45427,1.45427,45800000.0
2007-07-27 08:13:00,1.45371,1.45432,1.45371,1.45408,47900000.0
2007-07-27 08:14:00,1.4539,1.45397,1.45372,1.45372,36800000.0
2007-07-27 08:15:00,1.45365,1.45404,1.45365,1.45367,47000000.0
2007-07-27 08:16:00,1.45346,1.45376,1.45338,1.45376,23200000.0
2007-07-27 08:17:00,1.4539,1.4539,1.45354,1.45354,42600001.0
2007-07-27 08:18:00,1.45369,1.45379,1.45341,1.45359,29200000.0
2007-07-27 08:19:00,1.45377,1.45398,1.45368,1.45398,92100000.0
2007-07-27 08:20:00,1.45393,1.45393,1.45357,1.45373,33200000.0
2007-07-27 08:21:00,1.45355,1.45383,1.45351,1.45351,36700000.0
2007-07-27 08:22:00,1.45332,1.45382,1.45332,1.4536,27200000.0
2007-07-27 08:23:00,1.45347,1.45347,1.45274,1.45284,30400000.0
2007-07-27 08:24:00,1.45307,1.45312,1.45258,1.45272,35900000.0
2007-07-27 08:25:00,1.45274,1.45302,1.45221,1.45221,25800000.0
2007-07-27 08:26:00,1.45238,1.45251,1.45205,1.4525,50100000.0
2007-07-27 08:27:00,1.45255,1.45269,1.45219,1.45231,36400000.0
2007-07-27 08:28:00,1.45253,1.45253,1.45225,1.45236,50000000.0
2007-07-27 08:29:00,1.45222,1.45234,1.4521,1.45223,45500000.0
2007-07-27 08:30:00,1.45223,1.45245,1.452,1.4522,24200000.0
2007-07-27 08:31:00,1.45223,1.45312,1.45214,1.45312,54400000.0
2007-07-27 08:32:00,1.4535,1.45391,1.45343,1.45391,30800000.0
2007-07-27 08:33:00,1.454,1.45413,1.45358,1.45402,31600000.0
2007-07-27 08:34:00,1.45406,1.45406,1.45373,1.45405,28000000.0
2007-07-27 08:35:00,1.45384,1.45394,1.45361,1.45386,40500000.0
2007-07-27 08:36:00,1.45395,1.45399,1.45351,1.45367,37200000.0
2007-07-27 08:37:00,1.45374,1.45384,1.45361,1.45376,36100000.0
2007-07-27 08:38:00,1.45372,1.45392,1.45342,1.45376,17400000.0
2007-07-27 08:39:00,1.45371,1.4546,1.45367,1.4545,40000000.0
2007-07-27 08:40:00,1.45445,1.45476,1.45416,1.45468,38100000.0
2007-07-27 08:41:00,1.45434,1.45434,1.45397,1.45419,44900000.0
2007-07-27 08:42:00,1.45425,1.45439,1.45395,1.45418,44800000.0
2007-07-27 08:43:00,1.45439,1.45468,1.45424,1.45449,43200000.0
2007-07-27 08:44:00,1.45494,1.455,1.45481,1.455,36900001.0
2007-07-27 08:45:00,1.45487,1.45512,1.45474,1.45474,27600000.0
2007-07-27 08:46:00,1.45482,1.45485,1.45455,1.45455,53400001.0
2007-07-27 08:47:00,1.45469,1.45509,1.45469,1.45492,25400000.0
2007-07-27 08:48:00,1.45516,1.45556,1.45512,1.45556,45000000.0
2007-07-27 08:49:00,1.45513,1.45565,1.45513,1.45565,65000000.0
2007-07-27 08:50:00,1.45535,1.45535,1.45471,1.45515,37300000.0
2007-07-27 08:51:00,1.4553,1.45572,1.45524,1.45524,43100000.0
2007-07-27 08:52:00,1.45613,1.45615,1.45564,1.45564,48800000.0
2007-07-27 08:53:00,1.45545,1.45551,1.45528,1.45551,41800001.0
2007-07-27 08:54:00,1.45546,1.45569,1.45527,1.45527,27800000.0
2007-07-27 08:55:00,1.45514,1.4554,1.45482,1.45537,31800000.0
2007-07-27 08:56:00,1.45529,1.4556,1.45511,1.45524,53200000.0
2007-07-27 08:57:00,1.45543,1.45558,1.45536,1.45536,19800000.0
2007-07-27 08:58:00,1.45546,1.45546,1.4552,1.45543,51300000.0
2007-07-27 08:59:00,1.45541,1.4555,1.45531,1.45546,25400000.0
2007-07-27 09:00:00,1.45552,1.45552,1.45489,1.45525,31700000.0
2007-07-27 09:01:00,1.45517,1.45527,1.45509,1.45523,43100000.0
2007-07-27 09:02:00,1.45532,1.45543,1.45531,1.45533,29000000.0
2007-07-27 09:03:00,1.45483,1.45549,1.45483,1.45485,59200000.0
2007-07-27 09:04:00,1.45486,1.45486,1.45424,1.45424,30400000.0
2007-07-27 09:05:00,1.45458,1.45502,1.45458,1.45502,25400000.0
2007-07-27 09:06:00,1.455,1.45511,1.45455,1.45471,23400000.0
2007-07-27 09:07:00,1.45455,1.45472,1.45441,1.45441,54900000.0
2007-07-27 09:08:00,1.45459,1.4547,1.45429,1.45434,37000000.0
2007-07-27 09:09:00,1.45405,1.45438,1.45397,1.45419,49300000.0
2007-07-27 09:10:00,1.45404,1.45474,1.45404,1.45474,31000000.0
2007-07-27 09:11:00,1.4548,1.45488,1.45454,1.45462,40400000.0
2007-07-27 09:12:00,1.45479,1.45501,1.45479,1.45501,43200001.0
2007-07-27 09:13:00,1.45453,1.45474,1.45435,1.45474,35100000.0
2007-07-27 09:14:00,1.4544,1.45469,1.4544,1.45448,28000000.0
2007-07-27 09:15:00,1.45418,1.45444,1.45412,1.45429,36200000.0
2007-07-27 09:16:00,1.45398,1.4543,1.45377,1.45377,32400000.0
2007-07-27 09:17:00,1.45375,1.45375,1.45338,1.45371,48900000.0
2007-07-27 09:18:00,1.45372,1.45372,1.45321,1.45337,26800000.0
2007-07-27 09:19:00,1.45334,1.45391,1.45334,1.45376,31800000.0
2007-07-27 09:20:00,1.45373,1.45394,1.45347,1.45347,21000000.0
2007-07-27 09:21:00,1.45354,1.45369,1.4532,1.45337,32600000.0
2007-07-27 09:22:00,1.45321,1.45335,1.45315,1.45335,42400000.0
2007-07-27 09:23:00,1.45306,1.45325,1.45302,1.45304,67500000.0
2007-07-27 09:24:00,1.45312,1.45319,1.45294,1.45297,48200000.0
2007-07-27 09:25:00,1.45292,1.45297,1.45251,1.45251,22200000.0
2007-07-27 09:26:00,1.45258,1.45266,1.45225,1.45245,52100000.0
2007-07-27 09:27:00,1.45212,1.45224,1.45189,1.45222,29300000.0
2007-07-27 09:28:00,1.45202,1.45213,1.45174,1.45209,35200000.0
2007-07-27 09:29:00,1.45195,1.452,1.45159,1.452,110400000.0
2007-07-27 09:30:00,1.45197,1.45252,1.45188,1.45241,37400000.0
2007-07-27 09:31:00,1.45244,1.4525,1.45221,1.45224,39700000.0
2007-07-27 09:32:00,1.4524,1.45245,1.45152,1.45159,41400000.0
2007-07-27 09:33:00,1.45166,1.45183,1.45151,1.45151,59400000.0
2007-07-27 09:34:00,1.45123,1.45128,1.45085,1.45091,24600000.0
2007-07-27 09:35:00,1.45073,1.45073,1.45041,1.45061,26600000.0
2007-07-27 09:36:00,1.45052,1.45082,1.45041,1.45066,25600000.0
2007-07-27 09:37:00,1.45055,1.45155,1.45055,1.45138,45100000.0
2007-07-27 09:38:00,1.45145,1.45223,1.45145,1.45219,51500000.0
2007-07-27 09:39:00,1.45215,1.4524,1.45196,1.45196,27200000.0
2007-07-27 09:40:00,1.45245,1.45279,1.45245,1.45273,26600000.0
2007-07-27 09:41:00,1.45273,1.453,1.45268,1.45286,37600000.0
2007-07-27 09:42:00,1.45254,1.45296,1.45235,1.45236,48100000.0
2007-07-27 09:43:00,1.45196,1.45267,1.4519,1.45192,25600000.0
2007-07-27 09:44:00,1.45176,1.45195,1.45172,1.45178,37800000.0
2007-07-27 09:45:00,1.45204,1.45223,1.45129,1.45129,27600000.0
2007-07-27 09:46:00,1.45176,1.45176,1.45142,1.45152,44400000.0
2007-07-27 09:47:00,1.45137,1.45141,1.45094,1.45114,38100000.0
2007-07-27 09:48:00,1.45113,1.45127,1.45082,1.45095,47200000.0
2007-07-27 09:49:00,1.45075,1.45075,1.44985,1.45004,34700000.0
2007-07-27 09:50:00,1.45013,1.45032,1.44977,1.44977,42200000.0
2007-07-27 09:51:00,1.44965,1.45001,1.44938,1.44985,57000000.0
2007-07-27 09:52:00,1.44971,1.44971,1.4492,1.44946,27800000.0
2007-07-27 09:53:00,1.44911,1.44975,1.44911,1.44945,53100001.0
2007-07-27 09:54:00,1.44955,1.44956,1.44917,1.44933,22800000.0
2007-07-27 09:55:00,1.44933,1.44961,1.44895,1.44913,55300000.0
2007-07-27 09:56:00,1.44878,1.44894,1.44751,1.44756,18000000.0
2007-07-27 09:57:00,1.44776,1.44832,1.44776,1.44788,29600000.0
2007-07-27 09:58:00,1.44782,1.44816,1.44763,1.44816,41500000.0
2007-07-27 09:59:00,1.44817,1.44852,1.44808,1.4484,76300001.0
2007-07-27 10:00:00,1.448,1.44824,1.4479,1.44798,45100000.0
2007-07-27 10:01:00,1.44844,1.44869,1.44838,1.44869,47100000.0
2007-07-27 10:02:00,1.44867,1.44881,1.44814,1.4487,36600000.0
2007-07-27 10:03:00,1.44834,1.44834,1.44777,1.44777,25600000.0
2007-07-27 10:04:00,1.44759,1.44825,1.44702,1.44825,57500000.0
2007-07-27 10:05:00,1.44853,1.44879,1.44825,1.44868,26400000.0
2007-07-27 10:06:00,1.44881,1.449,1.44852,1.44876,34400000.0
2007-07-27 10:07:00,1.44919,1.44952,1.44919,1.44943,53500000.0
2007-07-27 10:08:00,1.44966,1.44982,1.4493,1.44956,25400000.0
2007-07-27 10:09:00,1.44964,1.44964,1.44934,1.44954,29000000.0
2007-07-27 10:10:00,1.44954,1.4502,1.4495,1.4502,49200001.0
2007-07-27 10:11:00,1.45007,1.45021,1.44969,1.45009,44800000.0
2007-07-27 10:12:00,1.44993,1.45021,1.44983,1.44983,48400000.0
2007-07-27 10:13:00,1.44982,1.44982,1.44953,1.44973,49100000.0
2007-07-27 10:14:00,1.4491,1.44932,1.44888,1.449,43200000.0
2007-07-27 10:15:00,1.44881,1.44916,1.44881,1.44916,33500000.0
2007-07-27 10:16:00,1.44928,1.44973,1.44907,1.44973,44500000.0
2007-07-27 10:17:00,1.44943,1.44956,1.44907,1.44927,38800000.0
2007-07-27 10:18:00,1.44913,1.44937,1.44913,1.44923,38200000.0
2007-07-27 10:19:00,1.44925,1.44944,1.44916,1.44938,32800000.0
2007-07-27 10:20:00,1.44954,1.44954,1.44817,1.44817,31200000.0
2007-07-27 10:21:00,1.44779,1.44871,1.44779,1.44857,43800000.0
2007-07-27 10:22:00,1.44907,1.44931,1.44856,1.44931,35000000.0
2007-07-27 10:23:00,1.44897,1.44913,1.44889,1.44913,48000000.0
2007-07-27 10:24:00,1.44867,1.44873,1.44825,1.44834,53600001.0
2007-07-27 10:25:00,1.44818,1.44828,1.44808,1.44812,27600000.0
2007-07-27 10:26:00,1.44787,1.44801,1.44767,1.44792,36000000.0
2007-07-27 10:27:00,1.4479,1.44855,1.4479,1.44842,22000000.0
2007-07-27 10:28:00,1.44883,1.44903,1.44882,1.44891,33000000.0
2007-07-27 10:29:00,1.44891,1.44897,1.44852,1.44897,57100001.0
2007-07-27 10:30:00,1.44902,1.44902,1.44853,1.44886,39400000.0
2007-07-27 10:31:00,1.44884,1.4489,1.44845,1.44868,40500000.0
2007-07-27 10:32:00,1.44829,1.44838,1.4482,1.44829,31800000.0
2007-07-27 10:33:00,1.44773,1.44811,1.44761,1.44776,41200000.0
2007-07-27 10:34:00,1.44767,1.44767,1.44708,1.44717,35000000.0
2007-07-27 10:35:00,1.44719,1.44787,1.44702,1.44787,26700000.0
2007-07-27 10:36:00,1.44774,1.44774,1.44707,1.44707,25800000.0
2007-07-27 10:37:00,1.44749,1.44767,1.44726,1.44736,42600000.0
2007-07-27 10:38:00,1.44755,1.44756,1.44697,1.44745,66400000.0
2007-07-27 10:39:00,1.4474,1.44777,1.44722,1.44766,45300000.0
2007-07-27 10:40:00,1.44764,1.44764,1.44704,1.44704,23200000.0
2007-07-27 10:41:00,1.44747,1.44768,1.4469,1.44716,46300000.0
2007-07-27 10:42:00,1.44714,1.44714,1.44613,1.44617,61600000.0
2007-07-27 10:43:00,1.44598,1.44633,1.44568,1.44568,36700000.0
2007-07-27 10:44:00,1.44523,1.44563,1.44505,1.44557,56300000.0
2007-07-27 10:45:00,1.44524,1.44626,1.44524,1.44591,37800000.0
2007-07-27 10:46:00,1.44646,1.4465,1.44551,1.44551,40000000.0
2007-07-27 10:47:00,1.44553,1.44553,1.44466,1.44469,28800000.0
2007-07-27 10:48:00,1.44405,1.44437,1.44383,1.44418,28000000.0
2007-07-27 10:49:00,1.44406,1.44477,1.44406,1.44463,27800000.0
2007-07-27 10:50:00,1.44488,1.44489,1.44396,1.44418,65800001.0
2007-07-27 10:51:00,1.44432,1.4445,1.44409,1.44429,30400000.0
2007-07-27 10:52:00,1.44451,1.44473,1.44433,1.44459,68600000.0
2007-07-27 10:53:00,1.44457,1.44487,1.44442,1.44442,28800000.0
2007-07-27 10:54:00,1.44449,1.44456,1.44399,1.44427,67700000.0
2007-07-27 10:55:00,1.44431,1.44456,1.44406,1.44436,28000000.0
2007-07-27 10:56:00,1.44426,1.44426,1.44384,1.44384,48200000.0
2007-07-27 10:57:00,1.44381,1.44431,1.44381,1.44423,25600000.0
2007-07-27 10:58:00,1.44413,1.44491,1.44413,1.44433,80000001.0
2007-07-27 10:59:00,1.4445,1.44453,1.44353,1.44353,38200000.0
2007-07-27 11:00:00,1.44365,1.44367,1.4433,1.44344,27800000.0
2007-07-27 11:01:00,1.44353,1.44359,1.44329,1.44329,44800000.0
2007-07-27 11:02:00,1.44381,1.44447,1.44381,1.44437,31800000.0
2007-07-27 11:03:00,1.44432,1.44445,1.44413,1.44413,55500000.0
2007-07-27 11:04:00,1.44437,1.44477,1.44429,1.44476,33700000.0
2007-07-27 11:05:00,1.44498,1.44514,1.44459,1.4451,22800000.0
2007-07-27 11:06:00,1.44501,1.44501,1.44405,1.44467,58800000.0
2007-07-27 11:07:00,1.44451,1.44467,1.44403,1.44467,28800000.0
2007-07-27 11:08:00,1.44461,1.44469,1.44429,1.4446,32000000.0
2007-07-27 11:09:00,1.44472,1.44504,1.44472,1.44493,45700000.0
2007-07-27 11:10:00,1.44467,1.44491,1.44461,1.44471,35900000.0
2007-07-27 11:11:00,1.44459,1.44473,1.444,1.44473,36700000.0
2007-07-27 11:12:00,1.44497,1.4455,1.44497,1.44548,37000000.0
2007-07-27 11:13:00,1.44535,1.44535,1.44504,1.44511,41000000.0
2007-07-27 11:14:00,1.44485,1.44529,1.44475,1.44529,42800000.0
2007-07-27 11:15:00,1.44534,1.44536,1.44463,1.44463,55300000.0
2007-07-27 11:16:00,1.44458,1.44467,1.44437,1.44463,42600000.0
2007-07-27 11:17:00,1.44465,1.4448,1.44449,1.44452,45000000.0
2007-07-27 11:18:00,1.44444,1.44459,1.44386,1.44386,25800000.0
2007-07-27 11:19:00,1.44421,1.44447,1.44421,1.44427,46800000.0
2007-07-27 11:20:00,1.44407,1.44415,1.44401,1.44415,38200000.0
2007-07-27 11:21:00,1.44406,1.44413,1.44373,1.44398,44400000.0
2007-07-27 11:22:00,1.44398,1.44497,1.44398,1.44484,31100000.0
2007-07-27 11:23:00,1.44471,1.44485,1.44436,1.44461,54000000.0
2007-07-27 11:24:00,1.44483,1.44483,1.44458,1.44474,46600001.0
2007-07-27 11:25:00,1.44487,1.44516,1.44474,1.44516,45100000.0
2007-07-27 11:26:00,1.44499,1.44518,1.44479,1.44486,28400000.0
2007-07-27 11:27:00,1.44466,1.4449,1.44426,1.4449,31400000.0
2007-07-27 11:28:00,1.44458,1.44496,1.44439,1.44439,53400000.0
2007-07-27 11:29:00,1.44433,1.44433,1.44414,1.44422,45500000.0
2007-07-27 11:30:00,1.44435,1.44478,1.44435,1.44478,34000000.0
2007-07-27 11:31:00,1.44472,1.44495,1.44463,1.44479,51400000.0
2007-07-27 11:32:00,1.44428,1.44521,1.44428,1.44505,39800000.0
2007-07-27 11:33:00,1.44484,1.44521,1.44469,1.44494,59000001.0
2007-07-27 11:34:00,1.44463,1.44521,1.44452,1.44519,36400000.0
2007-07-27 11:35:00,1.44531,1.4458,1.44531,1.44571,21000000.0
2007-07-27 11:36:00,1.44557,1.44586,1.4454,1.44586,28200000.0
2007-07-27 11:37:00,1.44581,1.44617,1.44573,1.44617,27100000.0
2007-07-27 11:38:00,1.44619,1.44619,1.44566,1.44571,44700000.0
2007-07-27 11:39:00,1.44568,1.44629,1.44568,1.44592,37400000.0
2007-07-27 11:40:00,1.446,1.4461,1.44556,1.44585,32800000.0
2007-07-27 11:41:00,1.4457,1.44586,1.44562,1.44576,31700000.0
2007-07-27 11:42:00,1.44579,1.44596,1.44573,1.44589,32700000.0
2007-07-27 11:43:00,1.44604,1.44614,1.44563,1.4459,47800000.0
2007-07-27 11:44:00,1.44615,1.44621,1.44576,1.44617,24400000.0
2007-07-27 11:45:00,1.4463,1.4463,1.44601,1.44619,45000000.0
2007-07-27 11:46:00,1.44598,1.44616,1.44589,1.44616,27900000.0
2007-07-27 11:47:00,1.44618,1.44618,1.44572,1.44583,41000000.0
2007-07-27 11:48:00,1.44544,1.44603,1.44508,1.44576,40200000.0
2007-07-27 11:49:00,1.44605,1.44612,1.44562,1.44594,30800000.0
2007-07-27 11:50:00,1.44602,1.44736,1.44581,1.44736,47600000.0
2007-07-27 11:51:00,1.44743,1.44743,1.44698,1.44699,52100000.0
2007-07-27 11:52:00,1.4467,1.44714,1.44658,1.4468,41000000.0
2007-07-27 11:53:00,1.44669,1.44699,1.44645,1.44673,82700000.0
2007-07-27 11:54:00,1.44681,1.44704,1.44656,1.44691,35600000.0
2007-07-27 11:55:00,1.44683,1.44701,1.44633,1.44668,36400000.0
2007-07-27 11:56:00,1.4469,1.44692,1.44597,1.44643,48100000.0
2007-07-27 11:57:00,1.44665,1.44667,1.44588,1.44632,25800000.0
2007-07-27 11:58:00,1.44612,1.44649,1.44597,1.44636,37800000.0
2007-07-27 11:59:00,1.4465,1.44658,1.4461,1.44653,20600000.0
2007-07-27 12:00:00,1.4466,1.44702,1.44648,1.44702,42300000.0
2007-07-27 12:01:00,1.4474,1.44786,1.4474,1.44786,40000000.0
2007-07-27 12:02:00,1.44792,1.44792,1.44766,1.44773,18200000.0
2007-07-27 12:03:00,1.4478,1.4478,1.44722,1.44722,30000000.0
2007-07-27 12:04:00,1.44716,1.44733,1.44681,1.44721,23000000.0
2007-07-27 12:05:00,1.44726,1.44762,1.44726,1.4476,36700000.0
2007-07-27 12:06:00,1.44774,1.44778,1.44733,1.44752,25600000.0
2007-07-27 12:07:00,1.44736,1.44736,1.447,1.44709,48400000.0
2007-07-27 12:08:00,1.4469,1.44695,1.44666,1.44669,33400000.0
2007-07-27 12:09:00,1.44662,1.44669,1.44619,1.44619,33000000.0
2007-07-27 12:10:00,1.44639,1.44647,1.44608,1.44639,67800001.0
2007-07-27 12:11:00,1.44671,1.44685,1.44634,1.44662,29000000.0
2007-07-27 12:12:00,1.44667,1.44685,1.44645,1.44673,46700000.0
2007-07-27 12:13:00,1.44673,1.44691,1.44661,1.44676,54800001.0
2007-07-27 12:14:00,1.44666,1.44697,1.44659,1.44659,51400000.0
2007-07-27 12:15:00,1.44655,1.44692,1.44634,1.44692,32900000.0
2007-07-27 12:16:00,1.4467,1.44721,1.44663,1.44663,43400000.0
2007-07-27 12:17:00,1.4466,1.44681,1.44632,1.44677,36500000.0
2007-07-27 12:18:00,1.44688,1.44688,1.44627,1.4467,64400000.0
2007-07-27 12:19:00,1.44642,1.44657,1.44623,1.44652,32000000.0
2007-07-27 12:20:00,1.44626,1.44656,1.44623,1.44656,30100000.0
2007-07-27 12:21:00,1.4464,1.44653,1.44627,1.44627,27400000.0
2007-07-27 12:22:00,1.44635,1.4469,1.44631,1.44682,37500000.0
2007-07-27 12:23:00,1.44668,1.44704,1.44665,1.44691,34600000.0
2007-07-27 12:24:00,1.44703,1.44732,1.44693,1.44693,39300000.0
2007-07-27 12:25:00,1.4467,1.44687,1.44663,1.44682,56700000.0
2007-07-27 12:26:00,1.44686,1.4469,1.44647,1.44647,34200000.0
2007-07-27 12:27:00,1.44632,1.44632,1.44596,1.44614,48000000.0
2007-07-27 12:28:00,1.44608,1.44619,1.44602,1.44602,25800000.0
2007-07-27 12:29:00,1.44578,1.44578,1.44533,1.44556,22400000.0
2007-07-27 12:30:00,1.44538,1.44575,1.44538,1.44558,42800000.0
2007-07-27 12:31:00,1.4455,1.44576,1.44549,1.44553,32300000.0
2007-07-27 12:32:00,1.44576,1.44576,1.44526,1.44529,34200000.0
2007-07-27 12:33:00,1.44533,1.44533,1.44494,1.44525,34600000.0
2007-07-27 12:34:00,1.44542,1.44573,1.44536,1.44551,29600000.0
2007-07-27 12:35:00,1.44558,1.44599,1.44535,1.44599,29200000.0
2007-07-27 12:36:00,1.44598,1.4461,1.44589,1.4461,25800000.0
2007-07-27 12:37:00,1.44607,1.44613,1.44568,1.44613,42000000.0
2007-07-27 12:38:00,1.44651,1.4466,1.44651,1.44653,18000000.0
2007-07-27 12:39:00,1.44632,1.44657,1.44619,1.44632,40300001.0
2007-07-27 12:40:00,1.44618,1.44627,1.44558,1.44564,29800001.0
2007-07-27 12:41:00,1.44557,1.44557,1.44504,1.44535,30200000.0
2007-07-27 12:42:00,1.44533,1.44546,1.44509,1.44517,38800000.0
2007-07-27 12:43:00,1.44523,1.44541,1.44517,1.44525,28200000.0
2007-07-27 12:44:00,1.4451,1.44515,1.44468,1.44515,45000000.0
2007-07-27 12:45:00,1.44497,1.44497,1.44463,1.44463,39600000.0
2007-07-27 12:46:00,1.44467,1.44488,1.44456,1.44488,55600000.0
2007-07-27 12:47:00,1.44485,1.44502,1.44467,1.44488,49300000.0
2007-07-27 12:48:00,1.44503,1.44513,1.44491,1.44491,31700000.0
2007-07-27 12:49:00,1.44487,1.44522,1.44487,1.44509,42400000.0
2007-07-27 12:50:00,1.44526,1.44532,1.44498,1.44527,29600000.0
2007-07-27 12:51:00,1.44528,1.44543,1.44494,1.4453,52000000.0
2007-07-27 12:52:00,1.44558,1.4457,1.44526,1.44566,31300000.0
2007-07-27 12:53:00,1.44585,1.44621,1.44575,1.44621,36200000.0
2007-07-27 12:54:00,1.44635,1.44644,1.44599,1.44602,43600000.0
2007-07-27 12:55:00,1.4461,1.44616,1.44595,1.44595,56200001.0
2007-07-27 12:56:00,1.44587,1.44632,1.44573,1.446,40700000.0
2007-07-27 12:57:00,1.44604,1.44611,1.44576,1.44601,36000000.0
2007-07-27 12:58:00,1.44615,1.44654,1.44591,1.44624,85300000.0
2007-07-27 12:59:00,1.4461,1.44749,1.4461,1.4473,49900000.0
2007-07-27 13:00:00,1.44742,1.44751,1.4469,1.44691,44600000.0
2007-07-27 13:01:00,1.4467,1.447,1.44666,1.44666,36600000.0
2007-07-27 13:02:00,1.44681,1.44687,1.44667,1.44677,30800000.0
2007-07-27 13:03:00,1.44669,1.44669,1.44625,1.44635,57600000.0
2007-07-27 13:04:00,1.44607,1.44643,1.44605,1.44615,33900000.0
2007-07-27 13:05:00,1.44567,1.44581,1.44534,1.4456,47900000.0
2007-07-27 13:06:00,1.4452,1.44534,1.44492,1.4452,42000000.0
2007-07-27 13:07:00,1.44526,1.44575,1.445,1.4455,22400000.0
2007-07-27 13:08:00,1.44544,1.44578,1.44539,1.44575,27800000.0
2007-07-27 13:09:00,1.44564,1.4457,1.44535,1.44535,39300000.0
2007-07-27 13:10:00,1.44556,1.446,1.44551,1.44567,54900000.0
2007-07-27 13:11:00,1.44597,1.44662,1.44597,1.44626,33800000.0
2007-07-27 13:12:00,1.44622,1.44631,1.44574,1.44574,37300000.0
2007-07-27 13:13:00,1.44571,1.44571,1.44529,1.44554,37500000.0
2007-07-27 13:14:00,1.44563,1.44594,1.44536,1.44558,54900000.0
2007-07-27 13:15:00,1.44586,1.44612,1.44575,1.44612,54100000.0
2007-07-27 13:16:00,1.44601,1.44605,1.44573,1.44598,51500000.0
2007-07-27 13:17:00,1.44536,1.44599,1.44536,1.44566,40600000.0
2007-07-27 13:18:00,1.44572,1.44586,1.44552,1.44575,42200000.0
2007-07-27 13:19:00,1.44569,1.446,1.44556,1.44591,40200000.0
2007-07-27 13:20:00,1.44581,1.44621,1.44563,1.44598,34100000.0
2007-07-27 13:21:00,1.44624,1.44639,1.44581,1.44621,43400000.0
2007-07-27 13:22:00,1.44643,1.44643,1.44588,1.44596,49400001.0
2007-07-27 13:23:00,1.4454,1.44612,1.4454,1.44595,38000000.0
2007-07-27 13:24:00,1.44586,1.44598,1.44551,1.44587,23700000.0
2007-07-27 13:25:00,1.44595,1.44614,1.44595,1.44608,30600000.0
2007-07-27 13:26:00,1.44608,1.44617,1.44587,1.44593,42200000.0
2007-07-27 13:27:00,1.44599,1.44599,1.44571,1.44588,25400000.0
2007-07-27 13:28:00,1.44579,1.44602,1.44565,1.44568,31300000.0
2007-07-27 13:29:00,1.44593,1.44593,1.44533,1.44589,37700000.0
2007-07-27 13:30:00,1.44605,1.44677,1.44605,1.44671,51200000.0
2007-07-27 13:31:00,1.44707,1.44731,1.44658,1.44731,35200000.0
2007-07-27 13:32:00,1.44717,1.44717,1.44624,1.44647,419800000.0
2007-07-27 13:33:00,1.44626,1.44662,1.446,1.4464,663500001.0
2007-07-27 13:34:00,1.44632,1.44678,1.44619,1.44619,588500002.0
2007-07-27 13:35:00,1.44592,1.44596,1.44516,1.4456,448900001.0
2007-07-27 13:36:00,1.44536,1.44536,1.44376,1.44409,148800000.0
2007-07-27 13:37:00,1.44397,1.44428,1.44357,1.44413,628900003.0
2007-07-27 13:38:00,1.44395,1.44425,1.44393,1.44416,391900001.0
2007-07-27 13:39:00,1.44415,1.44449,1.44409,1.44449,229600001.0
2007-07-27 13:40:00,1.44455,1.44495,1.44418,1.4443,449400001.0
2007-07-27 13:41:00,1.44432,1.44486,1.44416,1.44444,376300000.0
2007-07-27 13:42:00,1.44456,1.44504,1.44428,1.44478,697800001.0
2007-07-27 13:43:00,1.44485,1.44519,1.44477,1.44518,187900000.0
2007-07-27 13:44:00,1.4452,1.44569,1.44497,1.44519,370900001.0
2007-07-27 13:45:00,1.44535,1.44577,1.44515,1.44557,248800000.0
2007-07-27 13:46:00,1.44571,1.44592,1.44563,1.44581,152500000.0
2007-07-27 13:47:00,1.44572,1.44584,1.44485,1.44525,222800000.0
2007-07-27 13:48:00,1.44516,1.44516,1.44446,1.44464,124900000.0
2007-07-27 13:49:00,1.44464,1.44509,1.44464,1.445,253700000.0
2007-07-27 13:50:00,1.44496,1.44545,1.44491,1.44525,177500000.0
2007-07-27 13:51:00,1.4454,1.44611,1.44539,1.44604,351900001.0
2007-07-27 13:52:00,1.44622,1.44644,1.44604,1.44642,326300000.0
2007-07-27 13:53:00,1.44637,1.44677,1.44623,1.44651,345500002.0
2007-07-27 13:54:00,1.44653,1.4467,1.44633,1.44655,387800002.0
2007-07-27 13:55:00,1.44659,1.4469,1.44614,1.44614,360200000.0
2007-07-27 13:56:00,1.44597,1.44639,1.44579,1.44622,445800000.0
2007-07-27 13:57:00,1.44626,1.44646,1.44624,1.44633,350500000.0
2007-07-27 13:58:00,1.44631,1.44631,1.4458,1.44583,443400001.0
2007-07-27 13:59:00,1.44581,1.446,1.44576,1.44589,296600000.0
2007-07-27 14:00:00,1.44603,1.44624,1.44583,1.44593,373700000.0
2007-07-27 14:01:00,1.44623,1.44631,1.44603,1.44616,214500000.0
2007-07-27 14:02:00,1.44638,1.44648,1.4461,1.44641,377500001.0
2007-07-27 14:03:00,1.44656,1.44679,1.44631,1.44679,397400001.0
2007-07-27 14:04:00,1.44684,1.44699,1.44644,1.44651,330900002.0
2007-07-27 14:05:00,1.44633,1.44688,1.44625,1.44633,419000001.0
2007-07-27 14:06:00,1.4464,1.44656,1.4462,1.44627,558300000.0
2007-07-27 14:07:00,1.44624,1.44646,1.44612,1.44626,400200000.0
2007-07-27 14:08:00,1.44634,1.44651,1.44628,1.44629,268300001.0
2007-07-27 14:09:00,1.44613,1.44656,1.44612,1.44656,280300000.0
2007-07-27 14:10:00,1.4465,1.44678,1.44608,1.44628,224600000.0
2007-07-27 14:11:00,1.44588,1.44605,1.44491,1.4455,212200000.0
2007-07-27 14:12:00,1.44542,1.44559,1.4449,1.4449,554600000.0
2007-07-27 14:13:00,1.44481,1.44501,1.44462,1.44462,432500001.0
2007-07-27 14:14:00,1.4448,1.44546,1.4448,1.44525,422800002.0
2007-07-27 14:15:00,1.44532,1.44594,1.44507,1.44552,399500003.0
2007-07-27 14:16:00,1.44553,1.44568,1.44521,1.44531,130100000.0
2007-07-27 14:17:00,1.44529,1.44551,1.44529,1.44547,155100000.0
2007-07-27 14:18:00,1.44549,1.44574,1.44547,1.44568,243300001.0
2007-07-27 14:19:00,1.44548,1.44579,1.44537,1.4456,426399998.0
2007-07-27 14:20:00,1.44566,1.44574,1.44376,1.44376,267400000.0
2007-07-27 14:21:00,1.44355,1.44406,1.44355,1.44391,440000001.0
2007-07-27 14:22:00,1.44402,1.44421,1.44395,1.44395,533500001.0
2007-07-27 14:23:00,1.44395,1.44415,1.44359,1.44378,438300001.0
2007-07-27 14:24:00,1.44351,1.44372,1.44331,1.4436,372500000.0
2007-07-27 14:25:00,1.44355,1.44371,1.44345,1.44347,360100001.0
2007-07-27 14:26:00,1.44336,1.44376,1.4432,1.44323,356100000.0
2007-07-27 14:27:00,1.44337,1.44339,1.44288,1.44302,211400000.0
2007-07-27 14:28:00,1.44288,1.44312,1.44269,1.44294,550700001.0
2007-07-27 14:29:00,1.44303,1.44334,1.44222,1.44317,604400001.0
2007-07-27 14:30:00,1.44275,1.44301,1.44184,1.44242,626500002.0
2007-07-27 14:31:00,1.44233,1.44275,1.44163,1.44198,545400002.0
2007-07-27 14:32:00,1.44188,1.44203,1.4413,1.4413,286900000.0
2007-07-27 14:33:00,1.44105,1.44118,1.43986,1.44103,239600000.0
2007-07-27 14:34:00,1.44113,1.44222,1.44109,1.44211,144700000.0
2007-07-27 14:35:00,1.44225,1.44275,1.44206,1.44262,339100000.0
2007-07-27 14:36:00,1.44265,1.44268,1.44196,1.44232,245100000.0
2007-07-27 14:37:00,1.44255,1.44313,1.44255,1.44276,254400002.0
2007-07-27 14:38:00,1.44256,1.44272,1.44221,1.4426,138800001.0
2007-07-27 14:39:00,1.44257,1.44257,1.4418,1.44227,175400000.0
2007-07-27 14:40:00,1.44253,1.44292,1.4421,1.44251,295200001.0
2007-07-27 14:41:00,1.44242,1.44244,1.44103,1.44103,327600000.0
2007-07-27 14:42:00,1.44077,1.44084,1.43989,1.44004,127200000.0
2007-07-27 14:43:00,1.43961,1.44005,1.43857,1.43871,154300000.0
2007-07-27 14:44:00,1.43872,1.43938,1.43761,1.43883,375900000.0
2007-07-27 14:45:00,1.43879,1.43893,1.43834,1.43875,297700000.0
2007-07-27 14:46:00,1.43892,1.43947,1.43892,1.43947,341500001.0
2007-07-27 14:47:00,1.43951,1.44085,1.43944,1.44044,247200000.0
2007-07-27 14:48:00,1.44058,1.44118,1.44058,1.44087,420800002.0
2007-07-27 14:49:00,1.44076,1.44176,1.4407,1.44124,163800001.0
2007-07-27 14:50:00,1.44128,1.44288,1.44107,1.44167,321400000.0
2007-07-27 14:51:00,1.44152,1.44161,1.44107,1.44133,197300000.0
2007-07-27 14:52:00,1.44134,1.44215,1.44119,1.44193,276700000.0
2007-07-27 14:53:00,1.44199,1.44214,1.44165,1.4418,435500001.0
2007-07-27 14:54:00,1.44167,1.44193,1.44141,1.44178,151900001.0
2007-07-27 14:55:00,1.4418,1.44189,1.44166,1.44171,253100000.0
2007-07-27 14:56:00,1.44169,1.44208,1.4413,1.44188,420100003.0
2007-07-27 14:57:00,1.44216,1.44314,1.44212,1.44271,348000001.0
2007-07-27 14:58:00,1.44274,1.44281,1.44235,1.44235,332100000.0
2007-07-27 14:59:00,1.44225,1.44225,1.44148,1.4417,220900000.0
2007-07-27 15:00:00,1.44201,1.44295,1.44191,1.44238,614700001.0
2007-07-27 15:01:00,1.44247,1.44252,1.44167,1.44196,403100001.0
2007-07-27 15:02:00,1.44167,1.44172,1.44046,1.44069,515100002.0
2007-07-27 15:03:00,1.44049,1.44077,1.44043,1.4406,408400001.0
2007-07-27 15:04:00,1.44046,1.44057,1.43986,1.44028,421700001.0
2007-07-27 15:05:00,1.44031,1.44124,1.44018,1.44079,436500001.0
2007-07-27 15:06:00,1.44081,1.44126,1.44064,1.44115,249600000.0
2007-07-27 15:07:00,1.44119,1.44184,1.44106,1.44157,302600001.0
2007-07-27 15:08:00,1.44152,1.4419,1.4415,1.44153,395100001.0
2007-07-27 15:09:00,1.44146,1.44199,1.44146,1.44167,502100001.0
2007-07-27 15:10:00,1.44187,1.44302,1.4418,1.44236,492300000.0
2007-07-27 15:11:00,1.44236,1.4425,1.44217,1.44231,463500001.0
2007-07-27 15:12:00,1.44239,1.44271,1.44239,1.44259,382800001.0
2007-07-27 15:13:00,1.44262,1.44295,1.44247,1.44279,444100001.0
2007-07-27 15:14:00,1.44299,1.44353,1.44299,1.44339,470100004.0
2007-07-27 15:15:00,1.44321,1.44334,1.44278,1.44284,450600001.0
2007-07-27 15:16:00,1.44286,1.443,1.44273,1.44282,483800002.0
2007-07-27 15:17:00,1.44286,1.44292,1.44242,1.44264,352400000.0
2007-07-27 15:18:00,1.44268,1.44286,1.44259,1.44282,222400000.0
2007-07-27 15:19:00,1.44283,1.4431,1.4427,1.44279,473700001.0
2007-07-27 15:20:00,1.44292,1.44323,1.44277,1.44312,436600000.0
2007-07-27 15:21:00,1.44325,1.44366,1.44324,1.44332,693900002.0
2007-07-27 15:22:00,1.44335,1.44335,1.44278,1.44297,480400000.0
2007-07-27 15:23:00,1.44287,1.44287,1.4425,1.4426,500800002.0
2007-07-27 15:24:00,1.44266,1.44266,1.44219,1.44232,570000001.0
2007-07-27 15:25:00,1.44258,1.44295,1.4423,1.44242,613000003.0
2007-07-27 15:26:00,1.44239,1.44281,1.44222,1.44248,602100000.0
2007-07-27 15:27:00,1.44245,1.44297,1.44238,1.44267,601400001.0
2007-07-27 15:28:00,1.44265,1.44278,1.44217,1.44243,646700002.0
2007-07-27 15:29:00,1.44242,1.44274,1.4422,1.44247,644400001.0
2007-07-27 15:30:00,1.44259,1.44282,1.44241,1.44254,671800002.0
2007-07-27 15:31:00,1.44263,1.44308,1.44263,1.44297,463100000.0
2007-07-27 15:32:00,1.44301,1.44301,1.44189,1.44189,513400002.0
2007-07-27 15:33:00,1.44182,1.44202,1.44161,1.44202,422800000.0
2007-07-27 15:34:00,1.44199,1.44218,1.44174,1.44185,428900000.0
2007-07-27 15:35:00,1.44197,1.44241,1.44183,1.44221,656400001.0
2007-07-27 15:36:00,1.4424,1.4424,1.44191,1.44194,434600000.0
2007-07-27 15:37:00,1.44186,1.44189,1.44114,1.44128,307100000.0
2007-07-27 15:38:00,1.44127,1.44171,1.44127,1.44153,441700000.0
2007-07-27 15:39:00,1.44146,1.44213,1.44143,1.44205,411000002.0
2007-07-27 15:40:00,1.44214,1.44233,1.44188,1.44233,458000004.0
2007-07-27 15:41:00,1.44239,1.44246,1.44204,1.44231,332900002.0
2007-07-27 15:42:00,1.44228,1.44228,1.44206,1.4421,206900001.0
2007-07-27 15:43:00,1.44205,1.44262,1.44186,1.44208,400100001.0
2007-07-27 15:44:00,1.44209,1.44209,1.44132,1.44132,331500002.0
2007-07-27 15:45:00,1.44145,1.44164,1.44109,1.44118,621200003.0
2007-07-27 15:46:00,1.44106,1.44165,1.44105,1.4414,610400003.0
2007-07-27 15:47:00,1.44152,1.44199,1.44148,1.44184,221800000.0
2007-07-27 15:48:00,1.44243,1.44252,1.44207,1.44248,200600000.0
2007-07-27 15:49:00,1.44253,1.44253,1.44212,1.44232,437400001.0
2007-07-27 15:50:00,1.4424,1.44291,1.44221,1.44291,443200000.0
2007-07-27 15:51:00,1.44297,1.44297,1.44248,1.4429,514800003.0
2007-07-27 15:52:00,1.44307,1.44322,1.44283,1.44298,282600000.0
2007-07-27 15:53:00,1.44293,1.44367,1.44291,1.44335,388200001.0
2007-07-27 15:54:00,1.44347,1.44398,1.44346,1.44377,442600002.0
2007-07-27 15:55:00,1.44383,1.44425,1.44381,1.44399,416500001.0
2007-07-27 15:56:00,1.44401,1.44406,1.44375,1.44405,439900000.0
2007-07-27 15:57:00,1.44402,1.44484,1.44399,1.44439,389900000.0
2007-07-27 15:58:00,1.44456,1.44486,1.44456,1.44462,469500000.0
2007-07-27 15:59:00,1.44449,1.44499,1.44449,1.44468,542800003.0
2007-07-27 16:00:00,1.44449,1.44524,1.44419,1.44503,409300000.0
2007-07-27 16:01:00,1.44515,1.44569,1.44515,1.44554,423900000.0
2007-07-27 16:02:00,1.44554,1.4461,1.44541,1.4461,472900001.0
2007-07-27 16:03:00,1.44604,1.44637,1.4456,1.4456,426900000.0
2007-07-27 16:04:00,1.44535,1.44566,1.44525,1.44539,414400001.0
2007-07-27 16:05:00,1.44511,1.44513,1.44445,1.44478,340900000.0
2007-07-27 16:06:00,1.44478,1.44552,1.4447,1.44502,259700000.0
2007-07-27 16:07:00,1.44549,1.44597,1.44531,1.44577,199700000.0
2007-07-27 16:08:00,1.44577,1.44591,1.44552,1.44591,157400001.0
2007-07-27 16:09:00,1.4457,1.4457,1.4453,1.44532,346500000.0
2007-07-27 16:10:00,1.44498,1.44547,1.44484,1.4451,462200002.0
2007-07-27 16:11:00,1.445,1.44515,1.44481,1.44504,563800000.0
2007-07-27 16:12:00,1.44513,1.44513,1.44468,1.44468,479200001.0
2007-07-27 16:13:00,1.44469,1.44491,1.44429,1.44437,468500000.0
2007-07-27 16:14:00,1.44444,1.44497,1.44437,1.44494,533400000.0
2007-07-27 16:15:00,1.44487,1.44522,1.44481,1.44507,684300000.0
2007-07-27 16:16:00,1.44495,1.44525,1.44475,1.44484,534200002.0
2007-07-27 16:17:00,1.44475,1.44489,1.44435,1.44468,578200001.0
2007-07-27 16:18:00,1.44472,1.44537,1.44453,1.44506,843800001.0
2007-07-27 16:19:00,1.44516,1.44555,1.44478,1.4448,670100001.0
2007-07-27 16:20:00,1.44453,1.44498,1.44403,1.44403,664300000.0
2007-07-27 16:21:00,1.44405,1.44412,1.44375,1.44375,567600000.0
2007-07-27 16:22:00,1.44372,1.4439,1.44326,1.44326,522000003.0
2007-07-27 16:23:00,1.44345,1.44383,1.44345,1.4435,518500003.0
2007-07-27 16:24:00,1.44367,1.44389,1.44347,1.44347,541500003.0
2007-07-27 16:25:00,1.44352,1.44393,1.44352,1.44385,631200001.0
2007-07-27 16:26:00,1.44402,1.44402,1.44362,1.44367,517600000.0
2007-07-27 16:27:00,1.4437,1.44425,1.44357,1.44373,408800001.0
2007-07-27 16:28:00,1.4438,1.44433,1.4438,1.44417,617600000.0
2007-07-27 16:29:00,1.44477,1.44519,1.44458,1.44508,436000000.0
2007-07-27 16:30:00,1.44531,1.44575,1.44521,1.44542,524200001.0
2007-07-27 16:31:00,1.44532,1.44628,1.44532,1.44628,400000001.0
2007-07-27 16:32:00,1.44617,1.4465,1.44587,1.44624,626400001.0
2007-07-27 16:33:00,1.44602,1.44605,1.44553,1.44601,587000001.0
2007-07-27 16:34:00,1.44619,1.44636,1.44601,1.44636,415500000.0
2007-07-27 16:35:00,1.44628,1.44663,1.44628,1.44653,489900001.0
2007-07-27 16:36:00,1.44657,1.44666,1.44611,1.44651,492700000.0
2007-07-27 16:37:00,1.44656,1.44659,1.44607,1.44607,707500003.0
2007-07-27 16:38:00,1.44623,1.44648,1.44576,1.44588,532200004.0
2007-07-27 16:39:00,1.44585,1.44619,1.44569,1.4458,623600002.0
2007-07-27 16:40:00,1.44588,1.44605,1.44565,1.44566,414300003.0
2007-07-27 16:41:00,1.44573,1.44602,1.44569,1.4457,408400002.0
2007-07-27 16:42:00,1.44566,1.44621,1.44565,1.44582,404900001.0
2007-07-27 16:43:00,1.44587,1.44587,1.44548,1.44565,401600000.0
2007-07-27 16:44:00,1.44549,1.44555,1.44498,1.445,521400002.0
2007-07-27 16:45:00,1.44507,1.44529,1.44492,1.44497,528400002.0
2007-07-27 16:46:00,1.44499,1.44516,1.44485,1.44516,476500002.0
2007-07-27 16:47:00,1.4452,1.44535,1.4451,1.44514,606900002.0
2007-07-27 16:48:00,1.44518,1.44564,1.44518,1.44548,511400001.0
2007-07-27 16:49:00,1.44561,1.44574,1.44549,1.44562,461400001.0
2007-07-27 16:50:00,1.44544,1.44598,1.44544,1.44579,461500002.0
2007-07-27 16:51:00,1.446,1.44601,1.44525,1.44548,376600000.0
2007-07-27 16:52:00,1.44532,1.44561,1.44482,1.44485,261700001.0
2007-07-27 16:53:00,1.44493,1.44545,1.4448,1.44531,616100000.0
2007-07-27 16:54:00,1.4453,1.4457,1.4451,1.44545,432800000.0
2007-07-27 16:55:00,1.44566,1.44567,1.44492,1.44495,527100001.0
2007-07-27 16:56:00,1.44475,1.44477,1.44435,1.44464,334300000.0
2007-07-27 16:57:00,1.44469,1.44492,1.44452,1.44463,573100001.0
2007-07-27 16:58:00,1.44458,1.44484,1.44407,1.44411,636800001.0
2007-07-27 16:59:00,1.44399,1.44424,1.44348,1.44387,448700000.0
2007-07-27 17:00:00,1.44357,1.4439,1.44333,1.44336,825600000.0
2007-07-27 17:01:00,1.44383,1.44431,1.44375,1.44431,464100001.0
2007-07-27 17:02:00,1.44439,1.44454,1.44421,1.44449,437400002.0
2007-07-27 17:03:00,1.44446,1.44446,1.44394,1.44403,447300000.0
2007-07-27 17:04:00,1.44377,1.44377,1.44312,1.44356,476900000.0
2007-07-27 17:05:00,1.44368,1.44422,1.44359,1.44405,400200000.0
2007-07-27 17:06:00,1.44397,1.44434,1.44397,1.44433,346400003.0
2007-07-27 17:07:00,1.44444,1.44485,1.44442,1.44443,326900000.0
2007-07-27 17:08:00,1.44438,1.44465,1.44423,1.44444,524100001.0
2007-07-27 17:09:00,1.44483,1.44513,1.44465,1.44477,594700000.0
2007-07-27 17:10:00,1.44475,1.4449,1.4446,1.44465,336700000.0
2007-07-27 17:11:00,1.44488,1.44575,1.44482,1.44575,516400005.0
2007-07-27 17:12:00,1.44584,1.44631,1.44527,1.44555,379000001.0
2007-07-27 17:13:00,1.44545,1.44575,1.44525,1.44562,323400000.0
2007-07-27 17:14:00,1.44562,1.44562,1.44524,1.44532,535700000.0
2007-07-27 17:15:00,1.44517,1.44538,1.44489,1.445,563200002.0
2007-07-27 17:16:00,1.44455,1.44515,1.44451,1.44475,473400002.0
2007-07-27 17:17:00,1.4448,1.44523,1.4448,1.44522,444500002.0
2007-07-27 17:18:00,1.44538,1.44568,1.4452,1.44541,649200001.0
2007-07-27 17:19:00,1.44515,1.44528,1.44502,1.44505,387400002.0
2007-07-27 17:20:00,1.445,1.44522,1.44486,1.44497,567199998.0
2007-07-27 17:21:00,1.44488,1.4451,1.44487,1.44499,491400001.0
2007-07-27 17:22:00,1.44503,1.44503,1.44439,1.44457,450800000.0
2007-07-27 17:23:00,1.44463,1.44485,1.44445,1.44472,519300000.0
2007-07-27 17:24:00,1.44482,1.44513,1.44473,1.44502,545300001.0
2007-07-27 17:25:00,1.44502,1.44502,1.44452,1.44463,430500001.0
2007-07-27 17:26:00,1.4447,1.44485,1.44443,1.44479,523600000.0
2007-07-27 17:27:00,1.44468,1.44527,1.44464,1.44503,516500000.0
2007-07-27 17:28:00,1.44507,1.44511,1.44466,1.4448,507200001.0
2007-07-27 17:29:00,1.44489,1.44512,1.44478,1.44499,687200002.0
2007-07-27 17:30:00,1.44497,1.44519,1.4449,1.445,463200000.0
2007-07-27 17:31:00,1.44482,1.44515,1.44468,1.445,675400002.0
2007-07-27 17:32:00,1.44491,1.44494,1.44459,1.44465,513900001.0
2007-07-27 17:33:00,1.44454,1.44463,1.44428,1.44436,508700000.0
2007-07-27 17:34:00,1.44431,1.44431,1.44378,1.44386,401100000.0
2007-07-27 17:35:00,1.44372,1.44381,1.44355,1.44373,418800000.0
2007-07-27 17:36:00,1.44362,1.44444,1.44362,1.44401,497900002.0
2007-07-27 17:37:00,1.44415,1.44452,1.44397,1.44439,326900000.0
2007-07-27 17:38:00,1.44439,1.44459,1.44431,1.44434,441800000.0
2007-07-27 17:39:00,1.44433,1.44448,1.44423,1.44424,551800002.0
2007-07-27 17:40:00,1.44407,1.44423,1.4437,1.4437,377100001.0
2007-07-27 17:41:00,1.44353,1.44367,1.44322,1.44329,394400000.0
2007-07-27 17:42:00,1.44323,1.44324,1.44281,1.44304,314100000.0
2007-07-27 17:43:00,1.44317,1.44317,1.44289,1.44311,478400000.0
2007-07-27 17:44:00,1.44322,1.44332,1.44314,1.44318,455000001.0
2007-07-27 17:45:00,1.44283,1.44291,1.44254,1.44272,549500001.0
2007-07-27 17:46:00,1.44281,1.44313,1.4427,1.44305,548000001.0
2007-07-27 17:47:00,1.44324,1.44362,1.44321,1.44362,548700002.0
2007-07-27 17:48:00,1.44367,1.44393,1.44366,1.44392,400700001.0
2007-07-27 17:49:00,1.44366,1.44394,1.44349,1.44393,406400003.0
2007-07-27 17:50:00,1.44401,1.44401,1.44355,1.44374,467000000.0
2007-07-27 17:51:00,1.4436,1.44399,1.44359,1.44372,497800000.0
2007-07-27 17:52:00,1.44384,1.44407,1.44369,1.44377,625200003.0
2007-07-27 17:53:00,1.44396,1.44447,1.44396,1.44434,552700001.0
2007-07-27 17:54:00,1.44468,1.44508,1.44418,1.44446,420900000.0
2007-07-27 17:55:00,1.44461,1.44514,1.44459,1.44487,401400000.0
2007-07-27 17:56:00,1.44482,1.44531,1.44435,1.44487,430600000.0
2007-07-27 17:57:00,1.44487,1.44518,1.44461,1.4448,599000000.0
2007-07-27 17:58:00,1.44478,1.44506,1.44466,1.44488,619700000.0
2007-07-27 17:59:00,1.44498,1.44529,1.44497,1.44524,282700000.0
2007-07-27 18:00:00,1.44493,1.44503,1.44451,1.44452,714700001.0
2007-07-27 18:01:00,1.44435,1.44472,1.44426,1.44445,748000000.0
2007-07-27 18:02:00,1.44431,1.44458,1.44423,1.44458,628600000.0
2007-07-27 18:03:00,1.44477,1.44513,1.44477,1.44513,374800000.0
2007-07-27 18:04:00,1.44527,1.44553,1.44478,1.44534,540900000.0
2007-07-27 18:05:00,1.44541,1.44543,1.44493,1.44513,478100000.0
2007-07-27 18:06:00,1.44515,1.44552,1.44491,1.44513,383600001.0
2007-07-27 18:07:00,1.44516,1.44523,1.44498,1.4451,420400001.0
2007-07-27 18:08:00,1.4451,1.44514,1.44489,1.445,581100000.0
2007-07-27 18:09:00,1.44504,1.44515,1.44483,1.44509,547100004.0
2007-07-27 18:10:00,1.44515,1.44555,1.44511,1.44548,629700004.0
2007-07-27 18:11:00,1.44525,1.44578,1.44525,1.44575,324700000.0
2007-07-27 18:12:00,1.44586,1.44593,1.44543,1.44585,371900000.0
2007-07-27 18:13:00,1.44571,1.44571,1.4453,1.44561,275200000.0
2007-07-27 18:14:00,1.44554,1.44554,1.44511,1.44512,577600000.0
2007-07-27 18:15:00,1.44495,1.44495,1.44449,1.44483,431300002.0
2007-07-27 18:16:00,1.44488,1.44488,1.44439,1.44477,291200000.0
2007-07-27 18:17:00,1.44466,1.44491,1.44443,1.44466,526700003.0
2007-07-27 18:18:00,1.44469,1.4449,1.44456,1.44489,512700000.0
2007-07-27 18:19:00,1.44484,1.44499,1.44456,1.44465,375700000.0
2007-07-27 18:20:00,1.44465,1.44475,1.44437,1.44437,467000004.0
2007-07-27 18:21:00,1.44434,1.44472,1.44381,1.44381,499100003.0
2007-07-27 18:22:00,1.44379,1.44394,1.44334,1.44388,449800000.0
2007-07-27 18:23:00,1.4438,1.44421,1.44378,1.44396,367500001.0
2007-07-27 18:24:00,1.44378,1.44393,1.44361,1.44361,247400000.0
2007-07-27 18:25:00,1.44364,1.44406,1.44348,1.44388,431100001.0
2007-07-27 18:26:00,1.44397,1.44475,1.44397,1.44465,292900002.0
2007-07-27 18:27:00,1.44476,1.44491,1.4445,1.44485,400300000.0
2007-07-27 18:28:00,1.44486,1.44526,1.44468,1.445,356800000.0
2007-07-27 18:29:00,1.4452,1.44574,1.4452,1.44562,711600000.0
2007-07-27 18:30:00,1.44563,1.44593,1.44549,1.44584,475100001.0
2007-07-27 18:31:00,1.44583,1.44583,1.44541,1.44559,461000001.0
2007-07-27 18:32:00,1.44556,1.44584,1.44556,1.44557,369500001.0
2007-07-27 18:33:00,1.44566,1.446,1.44563,1.44564,551700002.0
2007-07-27 18:34:00,1.44571,1.44571,1.44535,1.44563,394300000.0
2007-07-27 18:35:00,1.44554,1.44586,1.44539,1.44539,347000001.0
2007-07-27 18:36:00,1.44561,1.44571,1.44548,1.44553,337800000.0
2007-07-27 18:37:00,1.44547,1.44547,1.44511,1.4452,329300001.0
2007-07-27 18:38:00,1.445,1.44528,1.4449,1.4452,304800000.0
2007-07-27 18:39:00,1.44516,1.44539,1.44501,1.44522,219100000.0
2007-07-27 18:40:00,1.44516,1.44552,1.44515,1.44548,531200003.0
2007-07-27 18:41:00,1.44548,1.4456,1.44539,1.4456,198600002.0
2007-07-27 18:42:00,1.44573,1.44574,1.44546,1.44549,517900000.0
2007-07-27 18:43:00,1.44522,1.44522,1.44457,1.44475,521500000.0
2007-07-27 18:44:00,1.44485,1.44504,1.44457,1.44502,442900001.0
2007-07-27 18:45:00,1.44524,1.44526,1.44474,1.44502,308700000.0
2007-07-27 18:46:00,1.44509,1.44571,1.44505,1.44557,567100001.0
2007-07-27 18:47:00,1.44572,1.44608,1.44572,1.44597,503100001.0
2007-07-27 18:48:00,1.44577,1.4458,1.44535,1.44545,648800005.0
2007-07-27 18:49:00,1.44538,1.44563,1.44533,1.44549,342100000.0
2007-07-27 18:50:00,1.4454,1.44557,1.4452,1.44525,258300000.0
2007-07-27 18:51:00,1.44526,1.44542,1.44508,1.44533,258800001.0
2007-07-27 18:52:00,1.44517,1.44539,1.44509,1.44523,367500001.0
2007-07-27 18:53:00,1.44508,1.44575,1.44508,1.44537,528400001.0
2007-07-27 18:54:00,1.44572,1.446,1.44566,1.4458,551800001.0
2007-07-27 18:55:00,1.44601,1.44608,1.44537,1.44594,638700001.0
2007-07-27 18:56:00,1.44578,1.44579,1.44527,1.44535,650300002.0
2007-07-27 18:57:00,1.44531,1.44641,1.44531,1.44632,679700001.0
2007-07-27 18:58:00,1.44638,1.44638,1.44573,1.44609,462100003.0
2007-07-27 18:59:00,1.4461,1.44631,1.44595,1.44617,433400000.0
2007-07-27 19:00:00,1.44619,1.44624,1.44588,1.44592,287600001.0
2007-07-27 19:01:00,1.44591,1.44641,1.44588,1.44595,460000000.0
2007-07-27 19:02:00,1.44604,1.44621,1.44577,1.44601,553600001.0
2007-07-27 19:03:00,1.44602,1.44659,1.44595,1.44647,531600001.0
2007-07-27 19:04:00,1.44667,1.44714,1.44656,1.44714,622300003.0
2007-07-27 19:05:00,1.44684,1.44687,1.44628,1.44668,724100001.0
2007-07-27 19:06:00,1.44656,1.44668,1.44604,1.44627,511400002.0
2007-07-27 19:07:00,1.44623,1.44669,1.44613,1.44653,656700002.0
2007-07-27 19:08:00,1.44657,1.44678,1.44617,1.4464,568000001.0
2007-07-27 19:09:00,1.44672,1.44695,1.44663,1.44691,533100001.0
2007-07-27 19:10:00,1.44659,1.44675,1.44601,1.44601,458100001.0
2007-07-27 19:11:00,1.44605,1.44684,1.44597,1.44675,319600000.0
2007-07-27 19:12:00,1.44711,1.44738,1.44709,1.44717,523900001.0
2007-07-27 19:13:00,1.44712,1.44752,1.44704,1.44717,753900002.0
2007-07-27 19:14:00,1.44712,1.44748,1.44708,1.44748,748200001.0
2007-07-27 19:15:00,1.44734,1.44753,1.44731,1.44732,452000001.0
2007-07-27 19:16:00,1.44747,1.44793,1.44747,1.44753,381100002.0
2007-07-27 19:17:00,1.44738,1.44752,1.44713,1.44713,507600001.0
2007-07-27 19:18:00,1.44709,1.44716,1.44642,1.44642,448900001.0
2007-07-27 19:19:00,1.44629,1.4465,1.44609,1.44611,301500000.0
2007-07-27 19:20:00,1.44627,1.44635,1.44586,1.44601,556300000.0
2007-07-27 19:21:00,1.44601,1.44634,1.44559,1.4458,397200000.0
2007-07-27 19:22:00,1.44581,1.44602,1.44576,1.44592,328700001.0
2007-07-27 19:23:00,1.44591,1.44632,1.44589,1.44604,504700002.0
2007-07-27 19:24:00,1.44612,1.44634,1.44597,1.44625,505500000.0
2007-07-27 19:25:00,1.4463,1.44685,1.4463,1.44659,681800003.0
2007-07-27 19:26:00,1.44656,1.44673,1.44634,1.44634,242300001.0
2007-07-27 19:27:00,1.44616,1.44624,1.44601,1.44605,305500001.0
2007-07-27 19:28:00,1.44602,1.44615,1.44591,1.44607,278700000.0
2007-07-27 19:29:00,1.4462,1.44719,1.4462,1.44719,465000001.0
2007-07-27 19:30:00,1.44683,1.44699,1.4466,1.44661,424000002.0
2007-07-27 19:31:00,1.44677,1.44684,1.44651,1.44661,679600000.0
2007-07-27 19:32:00,1.44666,1.44666,1.44619,1.44652,419700000.0
2007-07-27 19:33:00,1.44655,1.44655,1.44621,1.44649,370300000.0
2007-07-27 19:34:00,1.44678,1.44708,1.44677,1.44705,567400000.0
2007-07-27 19:35:00,1.44695,1.44695,1.44666,1.4467,456100001.0
2007-07-27 19:36:00,1.44674,1.44697,1.44671,1.44683,244500002.0
2007-07-27 19:37:00,1.44671,1.44683,1.44664,1.44671,316700001.0
2007-07-27 19:38:00,1.44668,1.44687,1.44658,1.4467,505300001.0
2007-07-27 19:39:00,1.44664,1.44679,1.44645,1.44676,317600000.0
2007-07-27 19:40:00,1.44673,1.44673,1.44651,1.44662,319700001.0
2007-07-27 19:41:00,1.4464,1.4464,1.44581,1.44627,220400000.0
2007-07-27 19:42:00,1.44637,1.44672,1.44623,1.44662,264400001.0
2007-07-27 19:43:00,1.44678,1.44694,1.44655,1.44656,284800000.0
2007-07-27 19:44:00,1.44663,1.44681,1.44657,1.44667,269800000.0
2007-07-27 19:45:00,1.4467,1.4469,1.44664,1.44664,99300000.0
2007-07-27 19:46:00,1.44677,1.4471,1.44677,1.44692,237800000.0
2007-07-27 19:47:00,1.44681,1.447,1.44666,1.44672,439500001.0
2007-07-27 19:48:00,1.44672,1.44712,1.44662,1.44712,292500001.0
2007-07-27 19:49:00,1.44702,1.44702,1.4465,1.44683,507700000.0
2007-07-27 19:50:00,1.4469,1.44707,1.44673,1.44681,527800001.0
2007-07-27 19:51:00,1.44675,1.44687,1.44672,1.44677,400800002.0
2007-07-27 19:52:00,1.44656,1.44681,1.44647,1.44671,554700002.0
2007-07-27 19:53:00,1.44686,1.44716,1.44672,1.44706,698500000.0
2007-07-27 19:54:00,1.44721,1.4476,1.44721,1.44732,323000000.0
2007-07-27 19:55:00,1.44705,1.44727,1.44683,1.44702,453700000.0
2007-07-27 19:56:00,1.44706,1.44724,1.44692,1.44716,524600001.0
2007-07-27 19:57:00,1.44717,1.44731,1.44697,1.44697,237400000.0
2007-07-27 19:58:00,1.44675,1.44707,1.4465,1.4465,476500001.0
2007-07-27 19:59:00,1.44666,1.44679,1.44649,1.44667,382800001.0
2007-07-27 20:00:00,1.4467,1.4469,1.44657,1.44665,471800002.0
2007-07-27 20:01:00,1.4467,1.4467,1.44633,1.44657,707000003.0
2007-07-27 20:02:00,1.44656,1.44668,1.4464,1.44648,586400000.0
2007-07-27 20:03:00,1.44646,1.44671,1.44634,1.44659,709200000.0
2007-07-27 20:04:00,1.44652,1.44666,1.44641,1.44647,311300003.0
2007-07-27 20:05:00,1.44642,1.44656,1.44632,1.44636,377700001.0
2007-07-27 20:06:00,1.44631,1.44655,1.4461,1.44629,603600001.0
2007-07-27 20:07:00,1.44612,1.44622,1.44598,1.44603,469000001.0
2007-07-27 20:08:00,1.44606,1.44617,1.44562,1.44617,615800000.0
2007-07-27 20:09:00,1.44625,1.44648,1.44608,1.44634,617700000.0
2007-07-27 20:10:00,1.44646,1.44687,1.44644,1.44653,730100003.0
2007-07-27 20:11:00,1.44658,1.44686,1.4465,1.4465,711900000.0
2007-07-27 20:12:00,1.44657,1.44672,1.4463,1.44635,682700000.0
2007-07-27 20:13:00,1.44615,1.44624,1.44572,1.44609,455000002.0
2007-07-27 20:14:00,1.44625,1.44653,1.44624,1.44647,435000002.0
2007-07-27 20:15:00,1.44629,1.44635,1.44593,1.44596,387500001.0
2007-07-27 20:16:00,1.44586,1.44603,1.44581,1.44582,208500001.0
2007-07-27 20:17:00,1.44589,1.44604,1.44581,1.44581,300300000.0
2007-07-27 20:18:00,1.44594,1.44611,1.44566,1.44574,722500004.0
2007-07-27 20:19:00,1.44582,1.44588,1.44556,1.4457,279500000.0
2007-07-27 20:20:00,1.4459,1.4463,1.4459,1.4463,462800003.0
2007-07-27 20:21:00,1.44636,1.44694,1.4463,1.44681,23400000.0
2007-07-27 20:22:00,1.44709,1.44738,1.44694,1.44738,210800000.0
2007-07-27 20:23:00,1.44742,1.44753,1.44701,1.44716,433300002.0
2007-07-27 20:24:00,1.4472,1.44733,1.44708,1.44717,243500000.0
2007-07-27 20:25:00,1.44723,1.4474,1.44721,1.44729,291100002.0
2007-07-27 20:26:00,1.44731,1.44744,1.44703,1.44713,412200000.0
2007-07-27 20:27:00,1.44715,1.44736,1.44707,1.44716,452600002.0
2007-07-27 20:28:00,1.4473,1.4473,1.44696,1.44696,262200000.0
2007-07-27 20:29:00,1.44713,1.44732,1.44706,1.44725,532000001.0
2007-07-27 20:30:00,1.44724,1.44744,1.44694,1.44721,219500000.0
2007-07-27 20:31:00,1.44714,1.44731,1.44709,1.44728,235300001.0
2007-07-27 20:32:00,1.44743,1.44743,1.44706,1.44712,154500000.0
2007-07-27 20:33:00,1.44706,1.44728,1.44703,1.44712,321700000.0
2007-07-27 20:34:00,1.44708,1.44708,1.44676,1.44681,386700000.0
2007-07-27 20:35:00,1.44679,1.44702,1.44677,1.44688,254300000.0
2007-07-27 20:36:00,1.44697,1.44722,1.44669,1.44713,500400000.0
2007-07-27 20:37:00,1.44718,1.44732,1.44692,1.44692,299400000.0
2007-07-27 20:38:00,1.44673,1.44709,1.44673,1.44686,237200000.0
2007-07-27 20:39:00,1.44704,1.44705,1.44676,1.44692,425000001.0
2007-07-27 20:40:00,1.44691,1.44698,1.44659,1.44693,296600000.0
2007-07-27 20:41:00,1.44684,1.44689,1.44656,1.44689,453000002.0
2007-07-27 20:42:00,1.44677,1.44704,1.44675,1.44704,223300002.0
2007-07-27 20:43:00,1.44719,1.44726,1.44708,1.44708,179400001.0
2007-07-27 20:44:00,1.44728,1.44748,1.44693,1.44715,253700000.0
2007-07-27 20:45:00,1.44703,1.44721,1.44693,1.447,495800000.0
2007-07-27 20:46:00,1.44699,1.44724,1.44692,1.44721,222200000.0
2007-07-27 20:47:00,1.44726,1.44736,1.44705,1.44723,284400002.0
2007-07-27 20:48:00,1.44725,1.44748,1.44718,1.44744,361500000.0
2007-07-27 20:49:00,1.4475,1.44758,1.44738,1.44742,450300001.0
2007-07-27 20:50:00,1.44734,1.44777,1.44734,1.44756,200300000.0
2007-07-27 20:51:00,1.44762,1.44793,1.44744,1.44782,219200000.0
2007-07-27 20:52:00,1.44794,1.44819,1.44792,1.44815,187100001.0
2007-07-27 20:53:00,1.44819,1.44833,1.44802,1.44822,243600000.0
2007-07-27 20:54:00,1.4482,1.44824,1.44765,1.44799,141100000.0
2007-07-27 20:55:00,1.44799,1.44844,1.44799,1.44838,299900000.0
2007-07-27 20:56:00,1.44824,1.44829,1.44812,1.44817,135100000.0
2007-07-27 20:57:00,1.44811,1.44823,1.44797,1.44804,337500000.0
2007-07-27 20:58:00,1.44795,1.44805,1.44778,1.44802,266000000.0
2007-07-27 20:59:00,1.44785,1.44798,1.44766,1.44782,143400000.0
2007-07-27 21:00:00,1.44768,1.4479,1.44746,1.44762,341800001.0
2007-07-27 21:01:00,1.4477,1.44792,1.44755,1.4478,246400000.0
2007-07-27 21:02:00,1.44791,1.44796,1.44774,1.44795,74600000.0
2007-07-27 21:03:00,1.44796,1.44806,1.44788,1.44794,30800000.0
2007-07-27 21:04:00,1.44806,1.44823,1.44788,1.44788,334800000.0
2007-07-27 21:05:00,1.44783,1.4481,1.44767,1.44798,472500000.0
2007-07-27 21:06:00,1.44799,1.44833,1.44792,1.44799,228900000.0
2007-07-27 21:07:00,1.44804,1.44826,1.44804,1.44804,282900001.0
2007-07-27 21:08:00,1.44786,1.44811,1.44782,1.44789,245500000.0
2007-07-27 21:09:00,1.4481,1.44889,1.4481,1.44849,41400000.0
2007-07-27 21:10:00,1.44892,1.44939,1.4485,1.4485,234800000.0
2007-07-27 21:11:00,1.44837,1.44844,1.4481,1.44822,33800000.0
2007-07-27 21:12:00,1.44827,1.44852,1.44825,1.44847,282500000.0
2007-07-27 21:13:00,1.44842,1.4485,1.44833,1.44835,243600001.0
2007-07-27 21:14:00,1.44841,1.44855,1.44841,1.44843,213400001.0
2007-07-27 21:15:00,1.44816,1.44826,1.44798,1.44806,316400000.0
2007-07-27 21:16:00,1.44816,1.44857,1.44816,1.44857,162400000.0
2007-07-27 21:17:00,1.44851,1.4486,1.44821,1.44823,305100000.0
2007-07-27 21:18:00,1.44812,1.44838,1.44794,1.44796,163700000.0
2007-07-27 21:19:00,1.44791,1.44802,1.44771,1.44797,109800000.0
2007-07-27 21:20:00,1.44783,1.44787,1.44761,1.44761,59300001.0
2007-07-27 21:21:00,1.44775,1.4478,1.44711,1.44711,114600000.0
2007-07-27 21:22:00,1.447,1.44713,1.4469,1.44708,214200001.0
2007-07-27 21:23:00,1.44699,1.44707,1.44691,1.44695,129300000.0
2007-07-27 21:24:00,1.44708,1.44721,1.44699,1.44707,151600001.0
2007-07-27 21:25:00,1.4473,1.44754,1.44728,1.44735,238100001.0
2007-07-27 21:26:00,1.44737,1.44757,1.44726,1.44741,243200000.0
2007-07-27 21:27:00,1.44746,1.44755,1.44729,1.44729,194600001.0
2007-07-27 21:28:00,1.44706,1.44714,1.44694,1.44707,154900001.0
2007-07-27 21:29:00,1.44703,1.44711,1.44669,1.44673,288500001.0
2007-07-27 21:30:00,1.44667,1.44683,1.44652,1.44669,130600000.0
2007-07-27 21:31:00,1.44668,1.44692,1.44661,1.44678,394800001.0
2007-07-27 21:32:00,1.44685,1.44704,1.44681,1.44704,319600001.0
2007-07-27 21:33:00,1.44708,1.44708,1.44686,1.44692,335800001.0
2007-07-27 21:34:00,1.44706,1.44722,1.44705,1.44705,200500000.0
2007-07-27 21:35:00,1.44691,1.44722,1.4469,1.44704,317900002.0
2007-07-27 21:36:00,1.44719,1.44758,1.44719,1.44721,315900001.0
2007-07-27 21:37:00,1.44729,1.44731,1.44698,1.44698,307200004.0
2007-07-27 21:38:00,1.44695,1.44705,1.44679,1.44685,262700000.0
2007-07-27 21:39:00,1.44672,1.44701,1.4467,1.44689,275400000.0
2007-07-27 21:40:00,1.44716,1.44734,1.4471,1.4471,137300000.0
2007-07-27 21:41:00,1.44711,1.44731,1.44709,1.44711,237500000.0
2007-07-27 21:42:00,1.44711,1.44732,1.44711,1.44718,183900000.0
2007-07-27 21:43:00,1.44737,1.44768,1.44736,1.44742,199400000.0
2007-07-27 21:44:00,1.44733,1.44754,1.44723,1.44754,177300000.0
2007-07-27 21:45:00,1.44789,1.44836,1.44787,1.44819,331500000.0
2007-07-27 21:46:00,1.44812,1.4483,1.44792,1.4481,321100000.0
2007-07-27 21:47:00,1.44813,1.44827,1.44799,1.44799,297600001.0
2007-07-27 21:48:00,1.44792,1.44792,1.44763,1.4478,468100000.0
2007-07-27 21:49:00,1.44778,1.44799,1.44778,1.44784,362400003.0
2007-07-27 21:50:00,1.44763,1.44763,1.44721,1.44724,354000000.0
2007-07-27 21:51:00,1.4477,1.44797,1.44751,1.44777,515000003.0
2007-07-27 21:52:00,1.44775,1.44798,1.44769,1.44792,344200001.0
2007-07-27 21:53:00,1.44783,1.44794,1.44748,1.44761,75500000.0
2007-07-27 21:54:00,1.44759,1.44784,1.44755,1.44768,436900002.0
2007-07-27 21:55:00,1.44783,1.44812,1.44768,1.44788,160600000.0
2007-07-27 21:56:00,1.44786,1.4479,1.44753,1.44773,49200000.0
2007-07-27 21:57:00,1.44765,1.44765,1.44743,1.44746,230400000.0
2007-07-27 21:58:00,1.44743,1.4476,1.44734,1.44743,157200000.0
2007-07-27 21:59:00,1.44742,1.44747,1.44722,1.44747,198000000.0
2007-07-27 22:00:00,1.44746,1.44774,1.44746,1.44772,65800000.0
2007-07-27 22:01:00,1.44762,1.448,1.44762,1.44797,150000001.0
2007-07-27 22:02:00,1.44791,1.44795,1.44779,1.44787,158900000.0
2007-07-27 22:03:00,1.44797,1.44825,1.44791,1.44816,133700000.0
2007-07-27 22:04:00,1.44824,1.44853,1.44812,1.44844,187600000.0
2007-07-27 22:05:00,1.44872,1.44889,1.44854,1.4487,204500001.0
2007-07-27 22:06:00,1.4482,1.44868,1.44804,1.44819,112000000.0
2007-07-27 22:07:00,1.44824,1.44826,1.44779,1.44808,180600000.0
2007-07-27 22:08:00,1.44819,1.44849,1.44807,1.44829,181300000.0
2007-07-27 22:09:00,1.44846,1.44875,1.44822,1.44822,278000000.0
2007-07-27 22:10:00,1.44813,1.44841,1.44781,1.44793,202700001.0
2007-07-27 22:11:00,1.44795,1.44832,1.44787,1.4481,271900000.0
2007-07-27 22:12:00,1.44832,1.44855,1.44831,1.44837,204200000.0
2007-07-27 22:13:00,1.44831,1.44867,1.44831,1.44857,167000000.0
2007-07-27 22:14:00,1.44859,1.44941,1.44859,1.44888,163500001.0
2007-07-27 22:15:00,1.44877,1.44901,1.44877,1.4489,102200000.0
2007-07-27 22:16:00,1.44909,1.45073,1.44909,1.45034,67400000.0
2007-07-27 22:17:00,1.45029,1.45029,1.44981,1.44991,219600000.0
2007-07-27 22:18:00,1.4497,1.45024,1.44967,1.44989,143300002.0
2007-07-27 22:19:00,1.44946,1.45005,1.44946,1.44968,230000001.0
2007-07-27 22:20:00,1.44997,1.45055,1.44997,1.45005,145700000.0
2007-07-27 22:21:00,1.45012,1.45065,1.45012,1.45037,165200000.0
2007-07-27 22:22:00,1.45009,1.45025,1.45004,1.45004,200000001.0
2007-07-27 22:23:00,1.45024,1.45026,1.44966,1.44985,163200000.0
2007-07-27 22:24:00,1.45005,1.45054,1.45003,1.4502,295700002.0
2007-07-27 22:25:00,1.44987,1.45055,1.44979,1.45055,240000000.0
2007-07-27 22:26:00,1.45024,1.45111,1.45024,1.45111,279799999.0
2007-07-27 22:27:00,1.45131,1.4514,1.4507,1.45131,165700000.0
2007-07-27 22:28:00,1.45112,1.4514,1.45075,1.45078,96900000.0
2007-07-27 22:29:00,1.45072,1.45108,1.45068,1.45091,223500001.0
2007-07-27 22:30:00,1.45093,1.45113,1.45085,1.45103,264400002.0
2007-07-27 22:31:00,1.45104,1.4513,1.45084,1.45098,225400000.0
2007-07-27 22:32:00,1.45121,1.45134,1.45096,1.45132,164400000.0
2007-07-27 22:33:00,1.45104,1.45104,1.45085,1.45085,144900000.0
2007-07-27 22:34:00,1.45084,1.45138,1.45083,1.45112,219300000.0
2007-07-27 22:35:00,1.45102,1.45102,1.45065,1.45074,155300001.0
2007-07-27 22:36:00,1.45077,1.45091,1.4507,1.4507,136000000.0
2007-07-27 22:37:00,1.45078,1.45109,1.45077,1.45101,268600001.0
2007-07-27 22:38:00,1.45099,1.45124,1.45076,1.45082,343100000.0
2007-07-27 22:39:00,1.45092,1.45114,1.45086,1.45088,235300001.0
2007-07-27 22:40:00,1.45084,1.45114,1.45084,1.45097,272100000.0
2007-07-27 22:41:00,1.45119,1.45129,1.45102,1.45118,245500001.0
2007-07-27 22:42:00,1.45122,1.45132,1.45098,1.45106,172200000.0
2007-07-27 22:43:00,1.45085,1.451,1.45079,1.4509,196000001.0
2007-07-27 22:44:00,1.45084,1.4509,1.45079,1.45087,229700002.0
2007-07-27 22:45:00,1.45087,1.45088,1.45041,1.45041,246400000.0
2007-07-27 22:46:00,1.45048,1.45062,1.45032,1.45054,164700000.0
2007-07-27 22:47:00,1.4505,1.45064,1.45047,1.45056,135300000.0
2007-07-27 22:48:00,1.4507,1.45087,1.45061,1.45065,165900001.0
2007-07-27 22:49:00,1.45073,1.45079,1.45057,1.45057,187500000.0
2007-07-27 22:50:00,1.45048,1.45077,1.45038,1.4504,207900001.0
2007-07-27 22:51:00,1.45051,1.45068,1.45018,1.45039,324000004.0
2007-07-27 22:52:00,1.45017,1.45057,1.45008,1.45008,255600000.0
2007-07-27 22:53:00,1.45014,1.45022,1.44998,1.45019,187500001.0
2007-07-27 22:54:00,1.4503,1.45048,1.45012,1.45029,182300000.0
2007-07-27 22:55:00,1.4503,1.45053,1.45026,1.45032,205100000.0
2007-07-27 22:56:00,1.44978,1.44998,1.44967,1.44979,164100001.0
2007-07-27 22:57:00,1.44988,1.45023,1.44977,1.45012,22200000.0
2007-07-27 22:58:00,1.45026,1.45048,1.45008,1.45039,33500000.0
2007-07-27 22:59:00,1.45048,1.45048,1.45003,1.45003,22600000.0
2007-07-29 23:00:00,1.4495,1.4495,1.44825,1.44825,114000000.0
2007-07-29 23:01:00,1.44836,1.44848,1.44806,1.44806,48800001.0
2007-07-29 23:02:00,1.44829,1.44878,1.44826,1.44842,38000000.0
2007-07-29 23:03:00,1.44834,1.44847,1.44827,1.4484,49400000.0
2007-07-29 23:04:00,1.44867,1.44867,1.44826,1.44866,61200001.0
2007-07-29 23:05:00,1.44877,1.44907,1.44877,1.4489,28200000.0
2007-07-29 23:06:00,1.44889,1.44911,1.44873,1.44878,41400000.0
2007-07-29 23:07:00,1.44885,1.449,1.44823,1.44824,46800000.0
2007-07-29 23:08:00,1.44817,1.44829,1.44817,1.44826,31600000.0
2007-07-29 23:09:00,1.44859,1.4491,1.44846,1.4491,73000002.0
2007-07-29 23:10:00,1.44881,1.44924,1.44881,1.44906,79000000.0
2007-07-29 23:11:00,1.44908,1.44913,1.44888,1.44888,47100000.0
2007-07-29 23:12:00,1.44875,1.44925,1.44871,1.44873,98600000.0
2007-07-29 23:13:00,1.44864,1.44867,1.44857,1.44857,38400000.0
2007-07-29 23:14:00,1.44863,1.44905,1.44853,1.44905,36400000.0
2007-07-29 23:15:00,1.44924,1.44926,1.44881,1.44881,34200000.0
2007-07-29 23:16:00,1.44878,1.4488,1.44863,1.4488,61000000.0
2007-07-29 23:17:00,1.44877,1.44877,1.44859,1.44859,58000000.0
2007-07-29 23:18:00,1.44894,1.44914,1.44886,1.44888,60000000.0
2007-07-29 23:19:00,1.44894,1.44894,1.44867,1.44867,23400000.0
2007-07-29 23:20:00,1.44897,1.44914,1.44897,1.44903,68400000.0
2007-07-29 23:21:00,1.44919,1.44923,1.44909,1.44916,52900000.0
2007-07-29 23:22:00,1.44914,1.44951,1.44893,1.44925,150800000.0
2007-07-29 23:23:00,1.4493,1.4494,1.44865,1.44924,182700000.0
2007-07-29 23:24:00,1.44903,1.44929,1.44902,1.44909,68800000.0
2007-07-29 23:25:00,1.44927,1.44942,1.44927,1.44935,32800000.0
2007-07-29 23:26:00,1.44913,1.44923,1.44904,1.44923,42600000.0
2007-07-29 23:27:00,1.44923,1.44927,1.44901,1.44927,38200001.0
2007-07-29 23:28:00,1.44926,1.44948,1.44908,1.44932,37000000.0
2007-07-29 23:29:00,1.4493,1.44964,1.44914,1.44914,99200000.0
2007-07-29 23:30:00,1.44951,1.44979,1.44923,1.44923,70200000.0
2007-07-29 23:31:00,1.44927,1.44937,1.44923,1.44923,62000001.0
2007-07-29 23:32:00,1.44921,1.44921,1.449,1.44903,71500001.0
2007-07-29 23:33:00,1.449,1.44915,1.44895,1.44907,133000000.0
2007-07-29 23:34:00,1.44905,1.44954,1.44881,1.44881,197600000.0
2007-07-29 23:35:00,1.44888,1.44888,1.44864,1.44872,178600001.0
2007-07-29 23:36:00,1.44879,1.44889,1.44879,1.44886,36300000.0
2007-07-29 23:37:00,1.44941,1.44959,1.44912,1.44916,54600000.0
2007-07-29 23:38:00,1.44913,1.44921,1.44901,1.44901,49800000.0
2007-07-29 23:39:00,1.44872,1.44896,1.44866,1.44892,210600000.0
2007-07-29 23:40:00,1.44899,1.44901,1.44891,1.44894,67100000.0
2007-07-29 23:41:00,1.44883,1.44907,1.44881,1.44892,103700000.0
2007-07-29 23:42:00,1.44899,1.44907,1.44894,1.44899,50400000.0
2007-07-29 23:43:00,1.44886,1.44908,1.44865,1.44905,80400000.0
2007-07-29 23:44:00,1.4491,1.4491,1.44862,1.44909,58400000.0
2007-07-29 23:45:00,1.44879,1.44884,1.4485,1.44884,81600000.0
2007-07-29 23:46:00,1.44889,1.44907,1.44882,1.44882,50700000.0
2007-07-29 23:47:00,1.44859,1.44867,1.44853,1.44854,95100000.0
2007-07-29 23:48:00,1.44858,1.4489,1.44845,1.44865,45600000.0
2007-07-29 23:49:00,1.44846,1.44854,1.44826,1.44854,103200000.0
2007-07-29 23:50:00,1.4487,1.44886,1.4486,1.44884,36500000.0
2007-07-29 23:51:00,1.44879,1.44885,1.44852,1.44852,47000000.0
2007-07-29 23:52:00,1.44852,1.44877,1.44852,1.44875,131200000.0
2007-07-29 23:53:00,1.4485,1.44877,1.44816,1.44816,151100000.0
2007-07-29 23:54:00,1.44866,1.44868,1.44793,1.44798,182700000.0
2007-07-29 23:55:00,1.44812,1.44828,1.44812,1.44817,144900000.0
2007-07-29 23:56:00,1.44827,1.44854,1.44821,1.44838,101600000.0
2007-07-29 23:57:00,1.44837,1.44883,1.44836,1.4487,82800000.0
2007-07-29 23:58:00,1.44861,1.44875,1.44831,1.44846,160800000.0
2007-07-29 23:59:00,1.4485,1.44865,1.4484,1.44865,80600001.0
2007-07-30 00:00:00,1.44875,1.4489,1.4486,1.44862,145300000.0
2007-07-30 00:01:00,1.44817,1.44873,1.44793,1.44817,212500000.0
2007-07-30 00:02:00,1.44826,1.44842,1.44822,1.4483,153600001.0
2007-07-30 00:03:00,1.44833,1.4485,1.4483,1.44845,200200000.0
2007-07-30 00:04:00,1.44846,1.44876,1.44838,1.44868,130400000.0
2007-07-30 00:05:00,1.4487,1.44907,1.44851,1.44851,24200000.0
2007-07-30 00:06:00,1.44858,1.44868,1.44847,1.44853,53600000.0
2007-07-30 00:07:00,1.44838,1.44874,1.44825,1.44874,90600000.0
2007-07-30 00:08:00,1.44865,1.44878,1.44865,1.44872,46000000.0
2007-07-30 00:09:00,1.44867,1.44894,1.44857,1.44869,81700000.0
2007-07-30 00:10:00,1.44838,1.44894,1.44835,1.44894,33800000.0
2007-07-30 00:11:00,1.44896,1.44911,1.44881,1.44901,24800000.0
2007-07-30 00:12:00,1.44866,1.44881,1.44866,1.44869,34900000.0
2007-07-30 00:13:00,1.44865,1.44873,1.44857,1.44873,40000000.0
2007-07-30 00:14:00,1.4491,1.44911,1.44887,1.44887,66400000.0
2007-07-30 00:15:00,1.44886,1.44912,1.44884,1.44899,51200000.0
2007-07-30 00:16:00,1.44888,1.44902,1.44888,1.44893,24600000.0
2007-07-30 00:17:00,1.44891,1.44894,1.44881,1.44883,53000000.0
2007-07-30 00:18:00,1.44888,1.44891,1.44878,1.44879,71800000.0
2007-07-30 00:19:00,1.44879,1.44889,1.4482,1.44838,114000000.0
2007-07-30 00:20:00,1.44853,1.4487,1.44852,1.44862,58800000.0
2007-07-30 00:21:00,1.44899,1.44917,1.4488,1.44912,29100000.0
2007-07-30 00:22:00,1.44902,1.4491,1.44875,1.4491,72500000.0
2007-07-30 00:23:00,1.44909,1.44909,1.44855,1.44877,58200000.0
2007-07-30 00:24:00,1.44871,1.44878,1.44866,1.44867,50800000.0
2007-07-30 00:25:00,1.44877,1.44917,1.44877,1.44893,44800000.0
2007-07-30 00:26:00,1.44896,1.44896,1.4488,1.4488,31200000.0
2007-07-30 00:27:00,1.44889,1.44927,1.44889,1.44916,18000000.0
2007-07-30 00:28:00,1.44941,1.44966,1.44928,1.44928,25600000.0
2007-07-30 00:29:00,1.44963,1.44973,1.44936,1.44968,66800000.0
2007-07-30 00:30:00,1.44975,1.44998,1.44975,1.44997,43600001.0
2007-07-30 00:31:00,1.45002,1.45002,1.44959,1.44959,40800000.0
2007-07-30 00:32:00,1.44975,1.44997,1.44974,1.44997,83600000.0
2007-07-30 00:33:00,1.44992,1.45008,1.44958,1.44993,119900000.0
2007-07-30 00:34:00,1.45009,1.45046,1.44991,1.45046,28200000.0
2007-07-30 00:35:00,1.45001,1.45006,1.45,1.45003,70300000.0
2007-07-30 00:36:00,1.44991,1.44997,1.44965,1.44965,49600000.0
2007-07-30 00:37:00,1.44945,1.44952,1.44936,1.44943,62300000.0
2007-07-30 00:38:00,1.44947,1.44947,1.44933,1.44941,27800000.0
2007-07-30 00:39:00,1.44965,1.44965,1.449,1.449,69500000.0
2007-07-30 00:40:00,1.44944,1.44999,1.44944,1.44978,46400001.0
2007-07-30 00:41:00,1.44999,1.44999,1.44955,1.44975,30800000.0
2007-07-30 00:42:00,1.44994,1.45005,1.44967,1.44996,47800001.0
2007-07-30 00:43:00,1.44987,1.44993,1.44954,1.44974,32900000.0
2007-07-30 00:44:00,1.44976,1.44976,1.44911,1.44911,39300000.0
2007-07-30 00:45:00,1.44944,1.44961,1.44913,1.44935,45600000.0
2007-07-30 00:46:00,1.44946,1.44958,1.44903,1.44921,46000000.0
2007-07-30 00:47:00,1.44961,1.44981,1.44934,1.4496,43500000.0
2007-07-30 00:48:00,1.44935,1.4494,1.4493,1.4493,47800000.0
2007-07-30 00:49:00,1.44964,1.44966,1.44922,1.44922,25600000.0
2007-07-30 00:50:00,1.4497,1.44986,1.44931,1.44986,36400001.0
2007-07-30 00:51:00,1.44939,1.44976,1.44927,1.44976,49600000.0
2007-07-30 00:52:00,1.44989,1.45019,1.44959,1.44959,114400000.0
2007-07-30 00:53:00,1.44964,1.44964,1.44951,1.44958,53100000.0
2007-07-30 00:54:00,1.44952,1.44955,1.44934,1.44934,53800000.0
2007-07-30 00:55:00,1.44932,1.44986,1.44932,1.44943,49900000.0
2007-07-30 00:56:00,1.44939,1.44944,1.44935,1.44935,60200000.0
2007-07-30 00:57:00,1.4494,1.44956,1.44929,1.44953,48800000.0
2007-07-30 00:58:00,1.44938,1.44953,1.44928,1.44953,59200001.0
2007-07-30 00:59:00,1.44956,1.44967,1.44934,1.44947,150500000.0
2007-07-30 01:00:00,1.44956,1.44985,1.44956,1.44963,75800001.0
2007-07-30 01:01:00,1.44945,1.44978,1.44945,1.44967,137500001.0
2007-07-30 01:02:00,1.44975,1.4498,1.44967,1.44967,33800000.0
2007-07-30 01:03:00,1.44965,1.44977,1.44965,1.44977,50200000.0
2007-07-30 01:04:00,1.45013,1.45051,1.44983,1.45048,50600000.0
2007-07-30 01:05:00,1.45054,1.45085,1.45054,1.45077,51800000.0
2007-07-30 01:06:00,1.45066,1.45101,1.45043,1.45101,27600000.0
2007-07-30 01:07:00,1.45076,1.45084,1.45058,1.45069,71700000.0
2007-07-30 01:08:00,1.45073,1.45084,1.45049,1.45072,76500000.0
2007-07-30 01:09:00,1.4512,1.45122,1.45072,1.45112,111000000.0
2007-07-30 01:10:00,1.45097,1.45144,1.45086,1.45094,87100000.0
2007-07-30 01:11:00,1.45105,1.45142,1.45105,1.4513,105200000.0
2007-07-30 01:12:00,1.45146,1.45181,1.45098,1.45098,229900001.0
2007-07-30 01:13:00,1.45081,1.45104,1.45075,1.45091,129200000.0
2007-07-30 01:14:00,1.45096,1.45112,1.45087,1.45096,25000000.0
2007-07-30 01:15:00,1.45147,1.45151,1.45127,1.45141,28800000.0
2007-07-30 01:16:00,1.45138,1.45138,1.45126,1.4513,20200000.0
2007-07-30 01:17:00,1.45134,1.45146,1.45134,1.45144,41300000.0
2007-07-30 01:18:00,1.45141,1.45157,1.45139,1.45139,39800000.0
2007-07-30 01:19:00,1.45138,1.45146,1.4512,1.45127,44800001.0
2007-07-30 01:20:00,1.45113,1.45136,1.45109,1.45136,36100000.0
2007-07-30 01:21:00,1.45138,1.45156,1.45137,1.45148,68900001.0
2007-07-30 01:22:00,1.45148,1.45159,1.45146,1.45147,87200000.0
2007-07-30 01:23:00,1.45197,1.45199,1.45181,1.45182,28000000.0
2007-07-30 01:24:00,1.45158,1.45189,1.45146,1.45168,77200000.0
2007-07-30 01:25:00,1.45159,1.45162,1.45142,1.45162,44400000.0
2007-07-30 01:26:00,1.45127,1.45134,1.45117,1.4513,175000000.0
2007-07-30 01:27:00,1.45173,1.45195,1.45149,1.45163,54800000.0
2007-07-30 01:28:00,1.45161,1.45171,1.45153,1.45159,53000000.0
2007-07-30 01:29:00,1.45194,1.45204,1.45182,1.45202,38400000.0
2007-07-30 01:30:00,1.45194,1.45207,1.45171,1.45207,51200000.0
2007-07-30 01:31:00,1.45182,1.45189,1.45173,1.45176,57000000.0
2007-07-30 01:32:00,1.45175,1.45187,1.45168,1.45187,90700000.0
2007-07-30 01:33:00,1.45193,1.45193,1.45128,1.4513,84700000.0
2007-07-30 01:34:00,1.45147,1.45165,1.4513,1.45158,91600000.0
2007-07-30 01:35:00,1.45185,1.45187,1.45165,1.45166,39500000.0
2007-07-30 01:36:00,1.45169,1.45186,1.45164,1.45177,81900000.0
2007-07-30 01:37:00,1.4514,1.4514,1.45122,1.45123,34800000.0
2007-07-30 01:38:00,1.45154,1.4516,1.45117,1.4513,66000000.0
2007-07-30 01:39:00,1.45177,1.45184,1.45141,1.45183,52700000.0
2007-07-30 01:40:00,1.45176,1.45209,1.45175,1.45187,111300001.0
2007-07-30 01:41:00,1.45163,1.45195,1.45125,1.4517,30200000.0
2007-07-30 01:42:00,1.45162,1.45224,1.45141,1.45163,228000001.0
2007-07-30 01:43:00,1.45188,1.45193,1.45168,1.45185,39600000.0
2007-07-30 01:44:00,1.45155,1.45166,1.4514,1.45156,214100001.0
2007-07-30 01:45:00,1.45134,1.45167,1.4512,1.45167,148500000.0
2007-07-30 01:46:00,1.45182,1.45192,1.45182,1.45186,33600000.0
2007-07-30 01:47:00,1.45192,1.45192,1.45182,1.45182,46200000.0
2007-07-30 01:48:00,1.45187,1.45187,1.45173,1.45173,39200000.0
2007-07-30 01:49:00,1.45174,1.4522,1.45173,1.45183,156400000.0
2007-07-30 01:50:00,1.45189,1.45225,1.45174,1.45207,210300001.0
2007-07-30 01:51:00,1.4522,1.4522,1.4521,1.45216,65000001.0
2007-07-30 01:52:00,1.45228,1.4526,1.45205,1.45231,273900001.0
2007-07-30 01:53:00,1.45226,1.45236,1.45195,1.45231,111500001.0
2007-07-30 01:54:00,1.4521,1.4521,1.45193,1.452,96700000.0
2007-07-30 01:55:00,1.452,1.45208,1.4519,1.45205,58200000.0
2007-07-30 01:56:00,1.45201,1.45213,1.45196,1.452,61000000.0
2007-07-30 01:57:00,1.45187,1.45187,1.45132,1.45132,85600000.0
2007-07-30 01:58:00,1.45138,1.45139,1.45116,1.45125,50900000.0
2007-07-30 01:59:00,1.4514,1.45161,1.45125,1.45138,24600000.0
2007-07-30 02:00:00,1.4514,1.45167,1.45132,1.45141,40400000.0
2007-07-30 02:01:00,1.45128,1.45144,1.45119,1.45119,62100000.0
2007-07-30 02:02:00,1.45107,1.45169,1.45107,1.45166,118900000.0
2007-07-30 02:03:00,1.45182,1.45195,1.45177,1.45185,81600000.0
2007-07-30 02:04:00,1.4518,1.4518,1.45146,1.45146,83100000.0
2007-07-30 02:05:00,1.45148,1.45172,1.45148,1.4517,75000001.0
2007-07-30 02:06:00,1.45184,1.45187,1.45151,1.45185,105900000.0
2007-07-30 02:07:00,1.45189,1.45199,1.45154,1.45195,209200001.0
2007-07-30 02:08:00,1.45178,1.45182,1.45162,1.45179,42600000.0
2007-07-30 02:09:00,1.45175,1.45232,1.45175,1.45204,173400000.0
2007-07-30 02:10:00,1.45188,1.45222,1.4515,1.45161,139000000.0
2007-07-30 02:11:00,1.45148,1.45154,1.45144,1.45144,37800000.0
2007-07-30 02:12:00,1.45154,1.45164,1.45154,1.45159,52400000.0
2007-07-30 02:13:00,1.45164,1.45183,1.45152,1.45183,37900000.0
2007-07-30 02:14:00,1.45194,1.45194,1.45152,1.4517,159300001.0
2007-07-30 02:15:00,1.45158,1.4518,1.4515,1.45169,217900000.0
2007-07-30 02:16:00,1.45187,1.45195,1.45162,1.45193,57800000.0
2007-07-30 02:17:00,1.45173,1.45212,1.45152,1.45165,209100000.0
2007-07-30 02:18:00,1.45174,1.45191,1.45115,1.45165,40000000.0
2007-07-30 02:19:00,1.45178,1.45189,1.45148,1.45155,50300000.0
2007-07-30 02:20:00,1.45174,1.45187,1.45157,1.45178,50600000.0
2007-07-30 02:21:00,1.45159,1.45182,1.45152,1.45164,44600000.0
2007-07-30 02:22:00,1.45116,1.45129,1.4511,1.45129,39500000.0
2007-07-30 02:23:00,1.45154,1.45174,1.45139,1.45139,25200000.0
2007-07-30 02:24:00,1.45141,1.45175,1.45141,1.45167,23200000.0
2007-07-30 02:25:00,1.45149,1.45164,1.45107,1.45107,117100000.0
2007-07-30 02:26:00,1.4508,1.45125,1.45071,1.45125,80800000.0
2007-07-30 02:27:00,1.45132,1.45135,1.45109,1.45117,54900000.0
2007-07-30 02:28:00,1.45106,1.45111,1.45091,1.45096,26800000.0
2007-07-30 02:29:00,1.45108,1.45132,1.45074,1.45132,49800000.0
2007-07-30 02:30:00,1.45148,1.45151,1.45128,1.45141,40400000.0
2007-07-30 02:31:00,1.45121,1.45135,1.4511,1.45117,46900000.0
2007-07-30 02:32:00,1.45124,1.4514,1.45109,1.45114,53100000.0
2007-07-30 02:33:00,1.45096,1.45096,1.45055,1.45065,212600000.0
2007-07-30 02:34:00,1.45099,1.45099,1.45051,1.45051,71000002.0
2007-07-30 02:35:00,1.4506,1.45089,1.45026,1.45037,101500000.0
2007-07-30 02:36:00,1.45042,1.45057,1.45038,1.45054,37600000.0
2007-07-30 02:37:00,1.45025,1.45031,1.45015,1.45015,121000001.0
2007-07-30 02:38:00,1.45008,1.45052,1.45008,1.45052,66300000.0
2007-07-30 02:39:00,1.45068,1.45074,1.45053,1.45057,43500000.0
2007-07-30 02:40:00,1.45054,1.45058,1.45043,1.45048,97100000.0
2007-07-30 02:41:00,1.45046,1.45061,1.45044,1.45044,28400000.0
2007-07-30 02:42:00,1.45069,1.45076,1.45064,1.45064,41300000.0
2007-07-30 02:43:00,1.45057,1.45061,1.45037,1.45052,35400000.0
2007-07-30 02:44:00,1.45043,1.45062,1.45037,1.45062,54400000.0
2007-07-30 02:45:00,1.45023,1.4505,1.45023,1.45039,33100000.0
2007-07-30 02:46:00,1.45044,1.45076,1.45044,1.45058,154700000.0
2007-07-30 02:47:00,1.45078,1.45146,1.45078,1.4512,208300000.0
2007-07-30 02:48:00,1.45085,1.45117,1.4507,1.45107,115400000.0
2007-07-30 02:49:00,1.45092,1.45093,1.45047,1.45052,62400000.0
2007-07-30 02:50:00,1.45081,1.45111,1.45061,1.45111,108400000.0
2007-07-30 02:51:00,1.45065,1.45078,1.45044,1.45055,53800000.0
2007-07-30 02:52:00,1.45049,1.45064,1.45047,1.45064,72700000.0
2007-07-30 02:53:00,1.4508,1.45101,1.45073,1.45078,31700000.0
2007-07-30 02:54:00,1.45096,1.45113,1.45077,1.45085,54900000.0
2007-07-30 02:55:00,1.4512,1.45121,1.45082,1.45113,25600000.0
2007-07-30 02:56:00,1.45076,1.45077,1.45062,1.45076,54200000.0
2007-07-30 02:57:00,1.45088,1.4511,1.45079,1.45102,39100000.0
2007-07-30 02:58:00,1.45096,1.45114,1.45075,1.45088,80500000.0
2007-07-30 02:59:00,1.4507,1.45085,1.4507,1.45073,59800000.0
2007-07-30 03:00:00,1.45066,1.4508,1.45035,1.45051,133700000.0
2007-07-30 03:01:00,1.45045,1.45045,1.45035,1.45038,53600000.0
2007-07-30 03:02:00,1.45056,1.45067,1.45035,1.45057,39600000.0
2007-07-30 03:03:00,1.45079,1.45115,1.45063,1.45108,61000000.0
2007-07-30 03:04:00,1.45121,1.45158,1.45086,1.45105,32600000.0
2007-07-30 03:05:00,1.45112,1.45161,1.45112,1.45137,59600001.0
2007-07-30 03:06:00,1.45148,1.45189,1.45137,1.45142,62100000.0
2007-07-30 03:07:00,1.45146,1.4521,1.45146,1.45179,101500000.0
2007-07-30 03:08:00,1.4518,1.4518,1.45118,1.45122,72800000.0
2007-07-30 03:09:00,1.45136,1.45154,1.4511,1.45147,50800000.0
2007-07-30 03:10:00,1.45118,1.45179,1.45118,1.45179,37800000.0
2007-07-30 03:11:00,1.45133,1.45144,1.45133,1.45144,34800000.0
2007-07-30 03:12:00,1.45167,1.45173,1.4513,1.45152,49400000.0
2007-07-30 03:13:00,1.45135,1.45186,1.45134,1.45154,63600000.0
2007-07-30 03:14:00,1.45136,1.45158,1.45108,1.45135,68800001.0
2007-07-30 03:15:00,1.45101,1.45144,1.45101,1.45125,86400000.0
2007-07-30 03:16:00,1.45115,1.45132,1.45082,1.45132,36600000.0
2007-07-30 03:17:00,1.45134,1.45136,1.45073,1.45105,32400000.0
2007-07-30 03:18:00,1.45094,1.45108,1.45074,1.45108,38100000.0
2007-07-30 03:19:00,1.4512,1.45129,1.45087,1.45093,37400000.0
2007-07-30 03:20:00,1.45075,1.45126,1.4507,1.45105,75100000.0
2007-07-30 03:21:00,1.45081,1.45086,1.45073,1.45081,39300000.0
2007-07-30 03:22:00,1.45079,1.45079,1.45064,1.45067,57300000.0
2007-07-30 03:23:00,1.45064,1.45069,1.4505,1.4506,63300000.0
2007-07-30 03:24:00,1.45067,1.45078,1.45067,1.45072,60700000.0
2007-07-30 03:25:00,1.45107,1.45108,1.45073,1.45083,19800000.0
2007-07-30 03:26:00,1.45063,1.45068,1.45054,1.45068,148300000.0
2007-07-30 03:27:00,1.45061,1.45065,1.45045,1.45064,87800000.0
2007-07-30 03:28:00,1.4504,1.4505,1.45014,1.45026,42400000.0
2007-07-30 03:29:00,1.4502,1.45029,1.44997,1.44997,41600000.0
2007-07-30 03:30:00,1.44992,1.45006,1.44972,1.45006,64200000.0
2007-07-30 03:31:00,1.45007,1.45054,1.45007,1.45053,18000000.0
2007-07-30 03:32:00,1.45041,1.45064,1.45028,1.45028,37100000.0
2007-07-30 03:33:00,1.44994,1.45044,1.44994,1.45031,21400000.0
2007-07-30 03:34:00,1.45022,1.45064,1.45022,1.45035,29000000.0
2007-07-30 03:35:00,1.45027,1.45032,1.45011,1.45028,78200000.0
2007-07-30 03:36:00,1.45028,1.45058,1.45007,1.45058,49200000.0
2007-07-30 03:37:00,1.45061,1.45066,1.45031,1.45061,34100000.0
2007-07-30 03:38:00,1.45066,1.45074,1.45042,1.45055,39800000.0
2007-07-30 03:39:00,1.45024,1.45025,1.45011,1.45021,91800001.0
2007-07-30 03:40:00,1.45019,1.45081,1.45017,1.45064,100800000.0
2007-07-30 03:41:00,1.45063,1.4508,1.45058,1.45076,58400000.0
2007-07-30 03:42:00,1.45066,1.45066,1.45053,1.45061,142100000.0
2007-07-30 03:43:00,1.45062,1.45065,1.45025,1.45036,20600000.0
2007-07-30 03:44:00,1.45055,1.45109,1.45053,1.45109,19600000.0
2007-07-30 03:45:00,1.45107,1.4517,1.45106,1.4517,45400001.0
2007-07-30 03:46:00,1.45148,1.45149,1.45081,1.45081,61100000.0
2007-07-30 03:47:00,1.45083,1.45099,1.4508,1.45082,18000000.0
2007-07-30 03:48:00,1.4513,1.45131,1.45097,1.45101,30500000.0
2007-07-30 03:49:00,1.45099,1.45099,1.45056,1.4506,60100000.0
2007-07-30 03:50:00,1.45082,1.45082,1.45051,1.45065,123500000.0
2007-07-30 03:51:00,1.45079,1.45079,1.45056,1.4506,36800000.0
2007-07-30 03:52:00,1.45059,1.45059,1.45018,1.45018,77400000.0
2007-07-30 03:53:00,1.45021,1.45053,1.4502,1.45037,48000000.0
2007-07-30 03:54:00,1.45043,1.4508,1.45038,1.45049,30800000.0
2007-07-30 03:55:00,1.45046,1.45065,1.4503,1.4503,137200000.0
2007-07-30 03:56:00,1.45044,1.45054,1.45035,1.45036,250700000.0
2007-07-30 03:57:00,1.45017,1.45025,1.45001,1.45001,139800000.0
2007-07-30 03:58:00,1.45002,1.45053,1.44969,1.45001,228700001.0
2007-07-30 03:59:00,1.45061,1.451,1.45042,1.45085,203200000.0
2007-07-30 04:00:00,1.45164,1.45164,1.45105,1.45105,65800000.0
2007-07-30 04:01:00,1.45097,1.45128,1.45088,1.45093,145000000.0
2007-07-30 04:02:00,1.45086,1.45092,1.45057,1.45057,121900000.0
2007-07-30 04:03:00,1.45071,1.4509,1.45046,1.45065,68400000.0
2007-07-30 04:04:00,1.45074,1.45085,1.45069,1.45078,120000000.0
2007-07-30 04:05:00,1.45068,1.45131,1.45068,1.45126,215600000.0
2007-07-30 04:06:00,1.45081,1.45126,1.45081,1.45099,120700000.0
2007-07-30 04:07:00,1.45103,1.45108,1.45073,1.45073,162000001.0
2007-07-30 04:08:00,1.4507,1.45102,1.45066,1.45102,67800000.0
2007-07-30 04:09:00,1.45118,1.45118,1.45089,1.45109,24400000.0
2007-07-30 04:10:00,1.45111,1.45119,1.45086,1.45101,107000000.0
2007-07-30 04:11:00,1.45107,1.45146,1.45095,1.45106,33600000.0
2007-07-30 04:12:00,1.45112,1.45138,1.45112,1.45138,61400000.0
2007-07-30 04:13:00,1.45136,1.4514,1.45118,1.45118,79400001.0
2007-07-30 04:14:00,1.45121,1.45146,1.4512,1.45146,98900002.0
2007-07-30 04:15:00,1.4516,1.452,1.4516,1.45194,74200000.0
2007-07-30 04:16:00,1.45173,1.45205,1.45169,1.45177,82200000.0
2007-07-30 04:17:00,1.45177,1.45188,1.45177,1.45186,39600000.0
2007-07-30 04:18:00,1.45183,1.45204,1.45172,1.45185,116800000.0
2007-07-30 04:19:00,1.45197,1.45205,1.45197,1.45204,73200000.0
2007-07-30 04:20:00,1.4521,1.45228,1.45202,1.45203,175600000.0
2007-07-30 04:21:00,1.45219,1.45233,1.45215,1.4522,31200000.0
2007-07-30 04:22:00,1.4522,1.45267,1.45215,1.45251,48800000.0
2007-07-30 04:23:00,1.4521,1.45234,1.45204,1.45233,40200000.0
2007-07-30 04:24:00,1.45245,1.45263,1.45245,1.45261,172400001.0
2007-07-30 04:25:00,1.45247,1.45306,1.45235,1.45274,196100001.0
2007-07-30 04:26:00,1.45302,1.45302,1.45262,1.45268,132800000.0
2007-07-30 04:27:00,1.45279,1.45323,1.45279,1.45323,61200001.0
2007-07-30 04:28:00,1.45327,1.4533,1.45312,1.45322,48000000.0
2007-07-30 04:29:00,1.45323,1.45371,1.45318,1.45357,89800000.0
2007-07-30 04:30:00,1.45334,1.45373,1.4533,1.45342,80700000.0
2007-07-30 04:31:00,1.4534,1.45361,1.45324,1.45358,36000001.0
2007-07-30 04:32:00,1.45379,1.4538,1.45348,1.45362,29200000.0
2007-07-30 04:33:00,1.45377,1.45382,1.45364,1.45374,46800000.0
2007-07-30 04:34:00,1.45373,1.45378,1.45363,1.45363,49600000.0
2007-07-30 04:35:00,1.45351,1.45373,1.45351,1.45359,68000001.0
2007-07-30 04:36:00,1.45377,1.45388,1.4531,1.45379,169800001.0
2007-07-30 04:37:00,1.45366,1.45381,1.45332,1.45363,114700000.0
2007-07-30 04:38:00,1.4533,1.45349,1.45312,1.45312,44800000.0
2007-07-30 04:39:00,1.45308,1.45338,1.45308,1.45318,54800000.0
2007-07-30 04:40:00,1.45314,1.45336,1.45314,1.45333,41800001.0
2007-07-30 04:41:00,1.45307,1.4534,1.45306,1.45334,44400000.0
2007-07-30 04:42:00,1.45321,1.4536,1.45321,1.4536,75600000.0
2007-07-30 04:43:00,1.45357,1.45357,1.4532,1.45352,67800001.0
2007-07-30 04:44:00,1.45355,1.45392,1.45355,1.4538,90500000.0
2007-07-30 04:45:00,1.45366,1.45368,1.45326,1.45354,47200000.0
2007-07-30 04:46:00,1.45342,1.45356,1.45337,1.45344,61000000.0
2007-07-30 04:47:00,1.45337,1.45381,1.45335,1.45381,84700000.0
2007-07-30 04:48:00,1.4539,1.45436,1.4539,1.45434,45200000.0
2007-07-30 04:49:00,1.45431,1.45437,1.45392,1.45392,58000000.0
2007-07-30 04:50:00,1.45395,1.45411,1.45388,1.45405,78300000.0
2007-07-30 04:51:00,1.45352,1.45354,1.45346,1.45346,78500000.0
2007-07-30 04:52:00,1.45344,1.45401,1.45344,1.454,46600000.0
2007-07-30 04:53:00,1.45402,1.4543,1.4539,1.45417,34200000.0
2007-07-30 04:54:00,1.45416,1.45421,1.45399,1.454,23200000.0
2007-07-30 04:55:00,1.45432,1.4545,1.45396,1.4545,47000000.0
2007-07-30 04:56:00,1.45428,1.45457,1.45427,1.4543,27000000.0
2007-07-30 04:57:00,1.45418,1.45474,1.45418,1.45428,36800000.0
2007-07-30 04:58:00,1.45427,1.45467,1.45405,1.45434,35400000.0
2007-07-30 04:59:00,1.45427,1.45469,1.45427,1.45465,169800000.0
2007-07-30 05:00:00,1.45507,1.45508,1.4549,1.45498,22100000.0
2007-07-30 05:01:00,1.4548,1.45511,1.45466,1.4549,35400000.0
2007-07-30 05:02:00,1.45483,1.455,1.45467,1.45489,39600000.0
2007-07-30 05:03:00,1.4547,1.45491,1.4545,1.45452,133600000.0
2007-07-30 05:04:00,1.45452,1.45484,1.45452,1.45484,208400001.0
2007-07-30 05:05:00,1.45474,1.45474,1.4543,1.45441,170200001.0
2007-07-30 05:06:00,1.4543,1.45437,1.45407,1.45437,160400001.0
2007-07-30 05:07:00,1.45433,1.45468,1.45431,1.45438,338500001.0
2007-07-30 05:08:00,1.4547,1.45491,1.45457,1.45457,319900000.0
2007-07-30 05:09:00,1.45451,1.45489,1.45451,1.4548,187900000.0
2007-07-30 05:10:00,1.45483,1.45494,1.45467,1.45483,231100002.0
2007-07-30 05:11:00,1.4547,1.45477,1.45451,1.45464,140900000.0
2007-07-30 05:12:00,1.45462,1.45465,1.45436,1.45436,122300000.0
2007-07-30 05:13:00,1.45439,1.45467,1.45439,1.45446,155600001.0
2007-07-30 05:14:00,1.45444,1.45448,1.45434,1.45437,252300000.0
2007-07-30 05:15:00,1.45427,1.4544,1.45425,1.45429,210500001.0
2007-07-30 05:16:00,1.45432,1.45452,1.45426,1.45438,259400000.0
2007-07-30 05:17:00,1.45438,1.45438,1.45391,1.45423,173900001.0
2007-07-30 05:18:00,1.45417,1.45417,1.45385,1.45409,276300000.0
2007-07-30 05:19:00,1.45379,1.45411,1.45379,1.4539,279300001.0
2007-07-30 05:20:00,1.45396,1.45412,1.45394,1.45408,219400000.0
2007-07-30 05:21:00,1.45399,1.4545,1.45392,1.45426,300700000.0
2007-07-30 05:22:00,1.45422,1.45422,1.45404,1.45406,229000000.0
2007-07-30 05:23:00,1.45399,1.45416,1.45399,1.45414,103900000.0
2007-07-30 05:24:00,1.45411,1.45411,1.45401,1.45407,142700000.0
2007-07-30 05:25:00,1.45435,1.45437,1.45404,1.45419,244300000.0
2007-07-30 05:26:00,1.45425,1.45434,1.45422,1.45432,108800000.0
2007-07-30 05:27:00,1.45445,1.4545,1.45407,1.45446,182900000.0
2007-07-30 05:28:00,1.45453,1.45463,1.45425,1.4545,171200000.0
2007-07-30 05:29:00,1.45449,1.45459,1.45431,1.45439,252100000.0
2007-07-30 05:30:00,1.45434,1.45441,1.45398,1.45398,152500000.0
2007-07-30 05:31:00,1.45393,1.45408,1.45381,1.45388,75800000.0
2007-07-30 05:32:00,1.45399,1.45412,1.45387,1.45407,163400000.0
2007-07-30 05:33:00,1.45394,1.454,1.4537,1.4537,177300000.0
2007-07-30 05:34:00,1.45404,1.45429,1.45394,1.45402,199800001.0
2007-07-30 05:35:00,1.45383,1.45426,1.4538,1.45394,300700000.0
2007-07-30 05:36:00,1.45395,1.45414,1.45392,1.45411,210200002.0
2007-07-30 05:37:00,1.45415,1.45436,1.45413,1.45424,171700000.0
2007-07-30 05:38:00,1.45425,1.45446,1.45421,1.45434,147800000.0
2007-07-30 05:39:00,1.45425,1.45443,1.45421,1.45438,165900001.0
2007-07-30 05:40:00,1.45421,1.45457,1.45417,1.45417,196500000.0
2007-07-30 05:41:00,1.45429,1.45449,1.45416,1.45426,144100000.0
2007-07-30 05:42:00,1.45431,1.45431,1.45385,1.45386,233800000.0
2007-07-30 05:43:00,1.4538,1.45388,1.45377,1.45378,104500000.0
2007-07-30 05:44:00,1.45379,1.45403,1.45376,1.45381,136900000.0
2007-07-30 05:45:00,1.45388,1.45413,1.45385,1.45399,146700000.0
2007-07-30 05:46:00,1.4541,1.45428,1.45405,1.45414,183200002.0
2007-07-30 05:47:00,1.45418,1.45436,1.45407,1.45413,231300001.0
2007-07-30 05:48:00,1.45415,1.45442,1.45392,1.45411,254500000.0
2007-07-30 05:49:00,1.4542,1.4544,1.45405,1.45405,207600001.0
2007-07-30 05:50:00,1.45404,1.45455,1.45404,1.45421,265600000.0
2007-07-30 05:51:00,1.4541,1.45423,1.45402,1.45402,187000001.0
2007-07-30 05:52:00,1.45397,1.45425,1.45387,1.45425,167400000.0
2007-07-30 05:53:00,1.45429,1.45433,1.45405,1.45405,113300000.0
2007-07-30 05:54:00,1.45394,1.4544,1.45392,1.45409,171400002.0
2007-07-30 05:55:00,1.45394,1.45408,1.45377,1.4539,245200000.0
2007-07-30 05:56:00,1.45389,1.45399,1.45356,1.45356,147900000.0
2007-07-30 05:57:00,1.45317,1.4534,1.4529,1.45317,171000000.0
2007-07-30 05:58:00,1.45325,1.45332,1.45309,1.45309,154500001.0
2007-07-30 05:59:00,1.45318,1.45318,1.45295,1.45299,82800000.0
2007-07-30 06:00:00,1.453,1.453,1.45287,1.45289,245300001.0
2007-07-30 06:01:00,1.45283,1.45302,1.45279,1.45284,136300000.0
2007-07-30 06:02:00,1.45286,1.45299,1.45278,1.45279,312200001.0
2007-07-30 06:03:00,1.45284,1.453,1.4528,1.45289,53000000.0
2007-07-30 06:04:00,1.45283,1.45287,1.45274,1.45276,170700002.0
2007-07-30 06:05:00,1.4527,1.45275,1.45232,1.45249,420800001.0
2007-07-30 06:06:00,1.45256,1.45266,1.45251,1.45259,82600001.0
2007-07-30 06:07:00,1.45267,1.45285,1.45254,1.45257,376300000.0
2007-07-30 06:08:00,1.45251,1.45262,1.45231,1.45244,511900000.0
2007-07-30 06:09:00,1.45228,1.45274,1.45221,1.45264,451200000.0
2007-07-30 06:10:00,1.45274,1.45282,1.45262,1.45264,285700001.0
2007-07-30 06:11:00,1.45264,1.45277,1.45251,1.45266,434900000.0
2007-07-30 06:12:00,1.45268,1.45299,1.45264,1.45293,252100001.0
2007-07-30 06:13:00,1.4529,1.45302,1.45268,1.45284,356300001.0
2007-07-30 06:14:00,1.45291,1.45307,1.45275,1.45283,421600002.0
2007-07-30 06:15:00,1.45283,1.45298,1.45269,1.45298,168400001.0
2007-07-30 06:16:00,1.45294,1.45312,1.45283,1.45289,188500000.0
2007-07-30 06:17:00,1.45276,1.45294,1.45276,1.4528,179700000.0
2007-07-30 06:18:00,1.45305,1.45315,1.45293,1.45298,325000001.0
2007-07-30 06:19:00,1.45295,1.45314,1.45294,1.453,173200000.0
2007-07-30 06:20:00,1.45298,1.45309,1.45277,1.4528,294200000.0
2007-07-30 06:21:00,1.45292,1.45303,1.45278,1.45286,219400000.0
2007-07-30 06:22:00,1.45286,1.45307,1.45268,1.45284,249700000.0
2007-07-30 06:23:00,1.45266,1.45283,1.45263,1.45276,313800001.0
2007-07-30 06:24:00,1.45271,1.45289,1.4526,1.45265,371800003.0
2007-07-30 06:25:00,1.45248,1.45258,1.45229,1.45249,218900000.0
2007-07-30 06:26:00,1.45241,1.45284,1.45235,1.45284,297600000.0
2007-07-30 06:27:00,1.45295,1.45332,1.45295,1.45328,394500002.0
2007-07-30 06:28:00,1.45355,1.45381,1.45351,1.45359,397800000.0
2007-07-30 06:29:00,1.4537,1.45387,1.45364,1.45368,146000002.0
2007-07-30 06:30:00,1.45372,1.45432,1.45372,1.45428,254100000.0
2007-07-30 06:31:00,1.45435,1.45442,1.45424,1.45433,139300000.0
2007-07-30 06:32:00,1.45439,1.45447,1.45436,1.45443,205600001.0
2007-07-30 06:33:00,1.45447,1.45466,1.45447,1.45453,257100000.0
2007-07-30 06:34:00,1.45451,1.45452,1.45426,1.45433,219100000.0
2007-07-30 06:35:00,1.45419,1.45453,1.45415,1.45425,144400000.0
2007-07-30 06:36:00,1.45427,1.45431,1.45408,1.45411,85400000.0
2007-07-30 06:37:00,1.45406,1.4542,1.45401,1.45401,202600000.0
2007-07-30 06:38:00,1.45398,1.45424,1.45388,1.45388,145100001.0
2007-07-30 06:39:00,1.45385,1.45399,1.45384,1.45393,51000000.0
2007-07-30 06:40:00,1.45389,1.45392,1.45367,1.45387,115100000.0
2007-07-30 06:41:00,1.45381,1.45386,1.45369,1.45371,175900000.0
2007-07-30 06:42:00,1.45367,1.45381,1.45357,1.45368,253400000.0
2007-07-30 06:43:00,1.45363,1.45372,1.45358,1.45366,203300000.0
2007-07-30 06:44:00,1.45374,1.45398,1.45374,1.45395,394100000.0
2007-07-30 06:45:00,1.45405,1.4541,1.45393,1.45403,221900000.0
2007-07-30 06:46:00,1.45397,1.45404,1.4539,1.45404,241200000.0
2007-07-30 06:47:00,1.45399,1.45426,1.45397,1.4541,268500000.0
2007-07-30 06:48:00,1.454,1.45423,1.45398,1.45413,38000000.0
2007-07-30 06:49:00,1.45397,1.45426,1.45388,1.45394,246700000.0
2007-07-30 06:50:00,1.45382,1.45402,1.45382,1.4539,34200000.0
2007-07-30 06:51:00,1.45397,1.45417,1.4539,1.45397,254300000.0
2007-07-30 06:52:00,1.45406,1.45412,1.45396,1.45396,285000001.0
2007-07-30 06:53:00,1.454,1.45429,1.45398,1.45413,244400002.0
2007-07-30 06:54:00,1.45446,1.45468,1.45427,1.45427,408700001.0
2007-07-30 06:55:00,1.45419,1.45431,1.45402,1.45431,294400000.0
2007-07-30 06:56:00,1.45436,1.45436,1.45418,1.45421,30600000.0
2007-07-30 06:57:00,1.45425,1.45436,1.45417,1.45436,104400000.0
2007-07-30 06:58:00,1.45438,1.45441,1.45407,1.45419,219800001.0
2007-07-30 06:59:00,1.4541,1.45442,1.45401,1.45415,336900002.0
2007-07-30 07:00:00,1.45432,1.45432,1.45408,1.45408,137600000.0
2007-07-30 07:01:00,1.45408,1.45415,1.45397,1.45407,322900003.0
2007-07-30 07:02:00,1.45415,1.45433,1.45405,1.45427,396100001.0
2007-07-30 07:03:00,1.45435,1.45447,1.45429,1.45442,184300000.0
2007-07-30 07:04:00,1.45446,1.45477,1.45446,1.45472,316900000.0
2007-07-30 07:05:00,1.45481,1.45484,1.45464,1.45472,145500000.0
2007-07-30 07:06:00,1.45468,1.45468,1.45431,1.45445,223400000.0
2007-07-30 07:07:00,1.45448,1.4548,1.45433,1.45447,190500000.0
2007-07-30 07:08:00,1.45446,1.45456,1.45431,1.45438,307000000.0
2007-07-30 07:09:00,1.45436,1.45446,1.45431,1.45431,248100002.0
2007-07-30 07:10:00,1.45434,1.45434,1.45406,1.45407,423400000.0
2007-07-30 07:11:00,1.45418,1.45423,1.45404,1.45412,347000001.0
2007-07-30 07:12:00,1.45414,1.45445,1.4541,1.45435,284100000.0
2007-07-30 07:13:00,1.45438,1.45444,1.45425,1.45439,292800000.0
2007-07-30 07:14:00,1.45433,1.45434,1.45419,1.45422,502500000.0
2007-07-30 07:15:00,1.45434,1.45465,1.45415,1.45451,303800001.0
2007-07-30 07:16:00,1.45453,1.45463,1.45447,1.45463,167000001.0
2007-07-30 07:17:00,1.45458,1.45463,1.4544,1.45441,282600001.0
2007-07-30 07:18:00,1.45443,1.45478,1.45436,1.45478,529600002.0
2007-07-30 07:19:00,1.45487,1.45506,1.45474,1.45489,285800001.0
2007-07-30 07:20:00,1.45476,1.45476,1.45426,1.45426,532400001.0
2007-07-30 07:21:00,1.4542,1.45454,1.4542,1.45429,231700001.0
2007-07-30 07:22:00,1.45451,1.45473,1.45441,1.45445,367900001.0
2007-07-30 07:23:00,1.45439,1.45442,1.45409,1.45423,463800001.0
2007-07-30 07:24:00,1.45431,1.45434,1.45374,1.45374,266900000.0
2007-07-30 07:25:00,1.45382,1.45382,1.45333,1.45339,373100003.0
2007-07-30 07:26:00,1.45326,1.4534,1.45313,1.45321,298800000.0
2007-07-30 07:27:00,1.45316,1.45333,1.45304,1.45333,145300000.0
2007-07-30 07:28:00,1.45326,1.45353,1.45326,1.4533,280100000.0
2007-07-30 07:29:00,1.45328,1.45338,1.45313,1.45313,196400000.0
2007-07-30 07:30:00,1.45318,1.45332,1.45307,1.45327,492300000.0
2007-07-30 07:31:00,1.45314,1.4535,1.45314,1.4535,257800000.0
2007-07-30 07:32:00,1.45341,1.45361,1.45322,1.4535,420000001.0
2007-07-30 07:33:00,1.45347,1.45358,1.45334,1.45355,383400000.0
2007-07-30 07:34:00,1.45345,1.45361,1.45325,1.45333,263500000.0
2007-07-30 07:35:00,1.45328,1.45344,1.45324,1.45325,249700000.0
2007-07-30 07:36:00,1.45323,1.4534,1.45311,1.45338,359800001.0
2007-07-30 07:37:00,1.45334,1.45346,1.45319,1.45326,179600000.0
2007-07-30 07:38:00,1.45316,1.45337,1.45316,1.45337,28800000.0
2007-07-30 07:39:00,1.45341,1.45353,1.45324,1.45349,382900000.0
2007-07-30 07:40:00,1.45335,1.45342,1.45314,1.45326,403700000.0
2007-07-30 07:41:00,1.45327,1.45353,1.45322,1.45333,562200000.0
2007-07-30 07:42:00,1.45317,1.45329,1.4531,1.45319,363000001.0
2007-07-30 07:43:00,1.45306,1.45327,1.45299,1.45316,201600000.0
2007-07-30 07:44:00,1.45316,1.45327,1.45303,1.45314,469800000.0
2007-07-30 07:45:00,1.45324,1.45356,1.45314,1.45352,375600001.0
2007-07-30 07:46:00,1.45352,1.45372,1.45336,1.45345,460700002.0
2007-07-30 07:47:00,1.45342,1.45376,1.45324,1.45332,622900002.0
2007-07-30 07:48:00,1.45353,1.45382,1.45343,1.45369,705900002.0
2007-07-30 07:49:00,1.45382,1.45382,1.45349,1.45363,716700002.0
2007-07-30 07:50:00,1.45359,1.4537,1.45344,1.45364,590800001.0
2007-07-30 07:51:00,1.45366,1.45366,1.45326,1.45351,565800001.0
2007-07-30 07:52:00,1.4537,1.45382,1.4536,1.4537,413900000.0
2007-07-30 07:53:00,1.45381,1.45393,1.45332,1.45358,641800003.0
2007-07-30 07:54:00,1.45321,1.45321,1.45292,1.45304,375700001.0
2007-07-30 07:55:00,1.4532,1.45341,1.45312,1.45325,400900000.0
2007-07-30 07:56:00,1.45348,1.45386,1.45344,1.45371,694600000.0
2007-07-30 07:57:00,1.45373,1.45393,1.45363,1.45371,675400001.0
2007-07-30 07:58:00,1.45383,1.45387,1.45357,1.45361,691400000.0
2007-07-30 07:59:00,1.4535,1.45373,1.45338,1.45338,434000000.0
2007-07-30 08:00:00,1.45334,1.45338,1.45307,1.45324,370700000.0
2007-07-30 08:01:00,1.45316,1.45363,1.45313,1.45317,494100001.0
2007-07-30 08:02:00,1.45314,1.45344,1.45311,1.45331,222500000.0
2007-07-30 08:03:00,1.45345,1.45385,1.45343,1.45369,556100000.0
2007-07-30 08:04:00,1.45365,1.45385,1.45337,1.45385,378700001.0
2007-07-30 08:05:00,1.45379,1.45381,1.45337,1.45349,368900000.0
2007-07-30 08:06:00,1.45333,1.45339,1.45302,1.45322,736400001.0
2007-07-30 08:07:00,1.45303,1.45345,1.45303,1.45329,526400001.0
2007-07-30 08:08:00,1.45336,1.45346,1.45329,1.45336,385300000.0
2007-07-30 08:09:00,1.45351,1.45365,1.45333,1.4534,518600001.0
2007-07-30 08:10:00,1.45326,1.45355,1.45316,1.4535,532700001.0
2007-07-30 08:11:00,1.45358,1.45358,1.45325,1.45344,244200001.0
2007-07-30 08:12:00,1.45341,1.4535,1.45299,1.45325,498700001.0
2007-07-30 08:13:00,1.45318,1.45327,1.45307,1.45319,304600001.0
2007-07-30 08:14:00,1.45327,1.45337,1.45314,1.4532,132200000.0
2007-07-30 08:15:00,1.45328,1.45345,1.45324,1.45332,310700000.0
2007-07-30 08:16:00,1.45329,1.45342,1.45315,1.45322,282000000.0
2007-07-30 08:17:00,1.45332,1.45346,1.45319,1.45323,249800000.0
2007-07-30 08:18:00,1.45323,1.4535,1.45321,1.45346,177900002.0
2007-07-30 08:19:00,1.45342,1.4535,1.45329,1.45344,313000000.0
2007-07-30 08:20:00,1.45346,1.45356,1.45335,1.45345,323500001.0
2007-07-30 08:21:00,1.45334,1.45357,1.45315,1.4532,514900000.0
2007-07-30 08:22:00,1.45306,1.4533,1.45299,1.45312,322600000.0
2007-07-30 08:23:00,1.45321,1.45363,1.45321,1.45352,248300001.0
2007-07-30 08:24:00,1.45362,1.4539,1.45356,1.4537,439100001.0
2007-07-30 08:25:00,1.45387,1.45405,1.45381,1.45388,522900001.0
2007-07-30 08:26:00,1.45376,1.45377,1.45342,1.45364,336800001.0
2007-07-30 08:27:00,1.45331,1.45342,1.4531,1.45316,440800000.0
2007-07-30 08:28:00,1.45307,1.4533,1.45292,1.45322,541000003.0
2007-07-30 08:29:00,1.45322,1.45345,1.45319,1.45332,393800000.0
2007-07-30 08:30:00,1.45331,1.45351,1.45326,1.45351,544300003.0
2007-07-30 08:31:00,1.45353,1.45366,1.45335,1.45353,252500000.0
2007-07-30 08:32:00,1.45352,1.45352,1.45328,1.45328,287500000.0
2007-07-30 08:33:00,1.45375,1.45386,1.45363,1.45386,191600000.0
2007-07-30 08:34:00,1.45398,1.45424,1.45379,1.45408,611500000.0
2007-07-30 08:35:00,1.45422,1.45457,1.45421,1.45436,528800002.0
2007-07-30 08:36:00,1.45437,1.45465,1.45428,1.45448,440400000.0
2007-07-30 08:37:00,1.45455,1.45457,1.45434,1.45435,313200000.0
2007-07-30 08:38:00,1.45439,1.45474,1.45439,1.45469,339300000.0
2007-07-30 08:39:00,1.45467,1.45484,1.45453,1.45472,495000000.0
2007-07-30 08:40:00,1.45481,1.45513,1.4548,1.4548,290900000.0
2007-07-30 08:41:00,1.45483,1.45515,1.4547,1.45497,524600000.0
2007-07-30 08:42:00,1.45479,1.4549,1.45456,1.45459,599300003.0
2007-07-30 08:43:00,1.45464,1.45464,1.45425,1.45425,360200001.0
2007-07-30 08:44:00,1.45417,1.45456,1.45417,1.45446,462300001.0
2007-07-30 08:45:00,1.45446,1.45446,1.45397,1.45399,630300001.0
2007-07-30 08:46:00,1.45419,1.45419,1.45378,1.45404,746800002.0
2007-07-30 08:47:00,1.4541,1.4544,1.45403,1.45419,506600001.0
2007-07-30 08:48:00,1.45417,1.45448,1.45399,1.45423,428999999.0
2007-07-30 08:49:00,1.45421,1.45458,1.45421,1.45438,516900001.0
2007-07-30 08:50:00,1.45465,1.45482,1.45449,1.45479,510700001.0
2007-07-30 08:51:00,1.4547,1.45518,1.45445,1.45488,558700001.0
2007-07-30 08:52:00,1.45505,1.45525,1.45479,1.45505,568000000.0
2007-07-30 08:53:00,1.45505,1.45526,1.45472,1.45496,473300000.0
2007-07-30 08:54:00,1.45502,1.45518,1.45484,1.45488,735000001.0
2007-07-30 08:55:00,1.4549,1.45518,1.45476,1.45492,633500001.0
2007-07-30 08:56:00,1.45507,1.45542,1.45482,1.45484,568100000.0
2007-07-30 08:57:00,1.45507,1.45539,1.45498,1.45536,502300001.0
2007-07-30 08:58:00,1.45536,1.45548,1.45519,1.45522,538600001.0
2007-07-30 08:59:00,1.45522,1.45532,1.4551,1.45514,325200001.0
2007-07-30 09:00:00,1.45516,1.45537,1.45487,1.45501,517700000.0
2007-07-30 09:01:00,1.45506,1.45532,1.45502,1.45513,389600002.0
2007-07-30 09:02:00,1.45519,1.45535,1.45501,1.45518,826100003.0
2007-07-30 09:03:00,1.45521,1.45536,1.45497,1.45527,602800000.0
2007-07-30 09:04:00,1.45551,1.45575,1.45539,1.45569,642600002.0
2007-07-30 09:05:00,1.4555,1.45567,1.45535,1.45549,579100001.0
2007-07-30 09:06:00,1.45523,1.4555,1.4551,1.45527,562300002.0
2007-07-30 09:07:00,1.45524,1.45533,1.45503,1.45529,339300001.0
2007-07-30 09:08:00,1.4552,1.4552,1.45452,1.45466,208500000.0
2007-07-30 09:09:00,1.45461,1.45491,1.45449,1.45487,283400000.0
2007-07-30 09:10:00,1.45495,1.45515,1.45485,1.45486,347000000.0
2007-07-30 09:11:00,1.45473,1.45491,1.45442,1.45442,499200001.0
2007-07-30 09:12:00,1.45444,1.45466,1.4543,1.45451,466000000.0
2007-07-30 09:13:00,1.45455,1.45489,1.4544,1.45452,469300001.0
2007-07-30 09:14:00,1.45471,1.45518,1.45471,1.45518,316800000.0
2007-07-30 09:15:00,1.45512,1.45512,1.45449,1.45484,459700001.0
2007-07-30 09:16:00,1.45476,1.45492,1.45456,1.45489,535600000.0
2007-07-30 09:17:00,1.45488,1.45507,1.45468,1.45484,516500001.0
2007-07-30 09:18:00,1.45482,1.45513,1.45482,1.45513,162500000.0
2007-07-30 09:19:00,1.45528,1.4557,1.45525,1.45548,508600000.0
2007-07-30 09:20:00,1.45563,1.45603,1.45559,1.45593,284200000.0
2007-07-30 09:21:00,1.45619,1.45625,1.45601,1.4561,338600001.0
2007-07-30 09:22:00,1.45609,1.45623,1.45599,1.456,329400001.0
2007-07-30 09:23:00,1.45613,1.45629,1.45608,1.45622,370000000.0
2007-07-30 09:24:00,1.45617,1.45663,1.45599,1.45647,362700001.0
2007-07-30 09:25:00,1.45657,1.45667,1.45642,1.45651,410500000.0
2007-07-30 09:26:00,1.45653,1.45675,1.45651,1.4566,587400001.0
2007-07-30 09:27:00,1.45644,1.45667,1.45623,1.45636,405100000.0
2007-07-30 09:28:00,1.45662,1.45671,1.4564,1.45665,596600002.0
2007-07-30 09:29:00,1.4566,1.45697,1.45652,1.45697,488700000.0
2007-07-30 09:30:00,1.45725,1.45753,1.45698,1.45738,735800000.0
2007-07-30 09:31:00,1.45739,1.45778,1.45734,1.4576,432500000.0
2007-07-30 09:32:00,1.4577,1.4582,1.4576,1.45818,389600000.0
2007-07-30 09:33:00,1.45829,1.45868,1.45823,1.4585,255500000.0
2007-07-30 09:34:00,1.45853,1.45865,1.4583,1.4583,421000000.0
2007-07-30 09:35:00,1.45836,1.45858,1.45836,1.45843,250300001.0
2007-07-30 09:36:00,1.45844,1.45844,1.45785,1.45796,440400001.0
2007-07-30 09:37:00,1.458,1.458,1.45758,1.45782,446200001.0
2007-07-30 09:38:00,1.45778,1.45827,1.45747,1.45754,413000001.0
2007-07-30 09:39:00,1.45762,1.458,1.45761,1.4579,372900001.0
2007-07-30 09:40:00,1.45798,1.45814,1.45769,1.45785,428900003.0
2007-07-30 09:41:00,1.45805,1.45838,1.45801,1.45829,449600002.0
2007-07-30 09:42:00,1.45817,1.4585,1.45812,1.45835,534500003.0
2007-07-30 09:43:00,1.45845,1.45859,1.45826,1.45833,260300000.0
2007-07-30 09:44:00,1.4582,1.45863,1.4582,1.45836,447000002.0
2007-07-30 09:45:00,1.45822,1.45822,1.45763,1.45796,568200001.0
2007-07-30 09:46:00,1.45781,1.4579,1.45755,1.4578,266300000.0
2007-07-30 09:47:00,1.45805,1.45807,1.45772,1.45795,404400002.0
2007-07-30 09:48:00,1.45784,1.4579,1.45763,1.45767,332600001.0
2007-07-30 09:49:00,1.45791,1.45791,1.45745,1.45752,587400003.0
2007-07-30 09:50:00,1.45755,1.45777,1.45707,1.45754,509300003.0
2007-07-30 09:51:00,1.45754,1.45771,1.45737,1.45764,418200000.0
2007-07-30 09:52:00,1.4576,1.4577,1.45717,1.45717,455100000.0
2007-07-30 09:53:00,1.4573,1.45755,1.45715,1.45743,329000001.0
2007-07-30 09:54:00,1.45743,1.45744,1.45635,1.45658,492500000.0
2007-07-30 09:55:00,1.45636,1.45672,1.45627,1.45664,639300003.0
2007-07-30 09:56:00,1.45674,1.45687,1.45662,1.45686,292200000.0
2007-07-30 09:57:00,1.4568,1.45692,1.45647,1.45647,574100002.0
2007-07-30 09:58:00,1.45655,1.45683,1.45622,1.4566,768000001.0
2007-07-30 09:59:00,1.45669,1.45707,1.45646,1.45646,663400005.0
2007-07-30 10:00:00,1.45669,1.45676,1.45653,1.45659,270700000.0
2007-07-30 10:01:00,1.45652,1.45677,1.45635,1.45649,696900001.0
2007-07-30 10:02:00,1.45651,1.45677,1.45628,1.45654,631700001.0
2007-07-30 10:03:00,1.45658,1.45684,1.45641,1.45661,500000003.0
2007-07-30 10:04:00,1.45666,1.45687,1.45651,1.45654,405500001.0
2007-07-30 10:05:00,1.45636,1.45652,1.45623,1.45631,407900002.0
2007-07-30 10:06:00,1.45632,1.45646,1.45613,1.45617,510100002.0
2007-07-30 10:07:00,1.4561,1.45622,1.45592,1.4561,529800000.0
2007-07-30 10:08:00,1.45594,1.45615,1.45579,1.45595,491400000.0
2007-07-30 10:09:00,1.45615,1.4565,1.45607,1.4565,545700002.0
2007-07-30 10:10:00,1.45651,1.45655,1.45641,1.45647,334200000.0
2007-07-30 10:11:00,1.45631,1.45652,1.45623,1.45652,393100000.0
2007-07-30 10:12:00,1.4566,1.4566,1.45598,1.45632,488800001.0
2007-07-30 10:13:00,1.45632,1.45632,1.45582,1.45588,505000000.0
2007-07-30 10:14:00,1.45593,1.45626,1.45579,1.45595,503400000.0
2007-07-30 10:15:00,1.45606,1.45612,1.45578,1.45594,422100001.0
2007-07-30 10:16:00,1.45596,1.45645,1.45591,1.45645,372200000.0
2007-07-30 10:17:00,1.45665,1.45678,1.45634,1.45672,317100001.0
2007-07-30 10:18:00,1.45683,1.45705,1.45673,1.45683,423900001.0
2007-07-30 10:19:00,1.45672,1.45687,1.4566,1.45677,346200000.0
2007-07-30 10:20:00,1.45673,1.45673,1.45641,1.45649,651600001.0
2007-07-30 10:21:00,1.45639,1.45664,1.4561,1.45622,452200001.0
2007-07-30 10:22:00,1.45618,1.45664,1.45615,1.45649,338900001.0
2007-07-30 10:23:00,1.45649,1.45682,1.45643,1.45651,452900000.0
2007-07-30 10:24:00,1.45663,1.4568,1.45654,1.45658,395800000.0
2007-07-30 10:25:00,1.45654,1.45654,1.45621,1.4565,391500000.0
2007-07-30 10:26:00,1.45654,1.45662,1.45633,1.45647,512100003.0
2007-07-30 10:27:00,1.45659,1.45676,1.45646,1.45672,481100001.0
2007-07-30 10:28:00,1.45677,1.45693,1.45662,1.45668,651500002.0
2007-07-30 10:29:00,1.4565,1.45677,1.45624,1.45635,506300000.0
2007-07-30 10:30:00,1.45637,1.45682,1.45631,1.45645,629700002.0
2007-07-30 10:31:00,1.45638,1.45668,1.45623,1.45649,583900001.0
2007-07-30 10:32:00,1.45637,1.45659,1.4561,1.4561,507500000.0
2007-07-30 10:33:00,1.45618,1.45618,1.45555,1.4558,532800000.0
2007-07-30 10:34:00,1.45561,1.45586,1.45553,1.45575,414400001.0
2007-07-30 10:35:00,1.45576,1.45607,1.45576,1.4558,453600000.0
2007-07-30 10:36:00,1.45572,1.45589,1.45555,1.4557,536700001.0
2007-07-30 10:37:00,1.45579,1.45593,1.45564,1.4559,572100004.0
2007-07-30 10:38:00,1.4558,1.4558,1.45527,1.45527,416000001.0
2007-07-30 10:39:00,1.45525,1.45542,1.45515,1.45527,494200002.0
2007-07-30 10:40:00,1.45518,1.45539,1.45503,1.45527,306900001.0
2007-07-30 10:41:00,1.4554,1.4554,1.45508,1.45527,656300003.0
2007-07-30 10:42:00,1.45535,1.45535,1.45455,1.45455,438700002.0
2007-07-30 10:43:00,1.45457,1.4547,1.45441,1.45451,455200000.0
2007-07-30 10:44:00,1.45461,1.45485,1.45438,1.45468,579900001.0
2007-07-30 10:45:00,1.45479,1.45488,1.45456,1.45487,558200003.0
2007-07-30 10:46:00,1.45486,1.45503,1.45468,1.45496,283700000.0
2007-07-30 10:47:00,1.45498,1.45498,1.45472,1.45485,417400001.0
2007-07-30 10:48:00,1.45484,1.45487,1.45459,1.45478,545800003.0
2007-07-30 10:49:00,1.45477,1.45504,1.45467,1.45491,426600000.0
2007-07-30 10:50:00,1.45499,1.45581,1.45496,1.45581,474100001.0
2007-07-30 10:51:00,1.4555,1.45571,1.45526,1.45558,485500001.0
2007-07-30 10:52:00,1.45558,1.45577,1.45505,1.45505,372100001.0
2007-07-30 10:53:00,1.4551,1.45542,1.4551,1.45536,404000001.0
2007-07-30 10:54:00,1.45557,1.45611,1.45551,1.45597,438300000.0
2007-07-30 10:55:00,1.45608,1.45633,1.45598,1.45601,497500003.0
2007-07-30 10:56:00,1.45606,1.45635,1.45598,1.45601,457100002.0
2007-07-30 10:57:00,1.45611,1.45615,1.45581,1.45613,370200002.0
2007-07-30 10:58:00,1.45616,1.45626,1.45592,1.45612,393600001.0
2007-07-30 10:59:00,1.45598,1.45655,1.45597,1.45649,823900002.0
2007-07-30 11:00:00,1.45662,1.45703,1.45642,1.45648,495700002.0
2007-07-30 11:01:00,1.45637,1.45663,1.45622,1.45637,527500001.0
2007-07-30 11:02:00,1.45639,1.45686,1.45639,1.45667,499100001.0
2007-07-30 11:03:00,1.45684,1.45769,1.45683,1.45769,251400000.0
2007-07-30 11:04:00,1.45779,1.45811,1.45735,1.45774,555700002.0
2007-07-30 11:05:00,1.45769,1.45769,1.4574,1.45761,515300003.0
2007-07-30 11:06:00,1.45768,1.45785,1.45746,1.45769,642200001.0
2007-07-30 11:07:00,1.45774,1.45798,1.45769,1.45782,248500000.0
2007-07-30 11:08:00,1.45799,1.4581,1.4578,1.45796,328700002.0
2007-07-30 11:09:00,1.45783,1.4581,1.45779,1.45783,474400000.0
2007-07-30 11:10:00,1.45801,1.45812,1.45786,1.45793,464900000.0
2007-07-30 11:11:00,1.45785,1.45804,1.45769,1.45787,552000002.0
2007-07-30 11:12:00,1.45783,1.45789,1.45756,1.4576,602400006.0
2007-07-30 11:13:00,1.45761,1.45786,1.45757,1.45786,452200003.0
2007-07-30 11:14:00,1.45789,1.45809,1.45783,1.45795,472200001.0
2007-07-30 11:15:00,1.45811,1.45826,1.45799,1.45807,492000002.0
2007-07-30 11:16:00,1.45799,1.45799,1.45747,1.45751,457900000.0
2007-07-30 11:17:00,1.45732,1.45749,1.45714,1.45716,413900001.0
2007-07-30 11:18:00,1.45732,1.45774,1.45724,1.45768,415600000.0
2007-07-30 11:19:00,1.45768,1.45795,1.45756,1.45769,383700001.0
2007-07-30 11:20:00,1.45769,1.45789,1.45748,1.45784,573700001.0
2007-07-30 11:21:00,1.45794,1.45794,1.45746,1.45746,560600001.0
2007-07-30 11:22:00,1.45724,1.45786,1.45724,1.45786,583700001.0
2007-07-30 11:23:00,1.45791,1.45798,1.45759,1.45798,480400001.0
2007-07-30 11:24:00,1.45796,1.45863,1.45796,1.45813,449800000.0
2007-07-30 11:25:00,1.45818,1.45824,1.45805,1.45813,471300002.0
2007-07-30 11:26:00,1.45817,1.4583,1.45805,1.45824,530800001.0
2007-07-30 11:27:00,1.4582,1.45828,1.45793,1.45808,596600004.0
2007-07-30 11:28:00,1.45813,1.45838,1.45811,1.45811,373100002.0
2007-07-30 11:29:00,1.45821,1.45828,1.45768,1.45812,463300000.0
2007-07-30 11:30:00,1.45825,1.45825,1.45789,1.45799,410700000.0
2007-07-30 11:31:00,1.45792,1.45828,1.45785,1.45805,606100002.0
2007-07-30 11:32:00,1.45806,1.45822,1.45789,1.45815,397300001.0
2007-07-30 11:33:00,1.45817,1.45837,1.4581,1.4582,537200002.0
2007-07-30 11:34:00,1.45814,1.4583,1.45791,1.45791,650500001.0
2007-07-30 11:35:00,1.45795,1.45825,1.45768,1.45775,584800001.0
2007-07-30 11:36:00,1.45778,1.45824,1.45778,1.45805,453800000.0
2007-07-30 11:37:00,1.45807,1.45823,1.45797,1.45809,446100000.0
2007-07-30 11:38:00,1.4581,1.4585,1.4581,1.45836,573700002.0
2007-07-30 11:39:00,1.45831,1.4586,1.45824,1.45836,600000000.0
2007-07-30 11:40:00,1.45835,1.45866,1.45805,1.45866,648100000.0
2007-07-30 11:41:00,1.45872,1.45884,1.45842,1.45852,831100003.0
2007-07-30 11:42:00,1.45866,1.45891,1.45854,1.45865,625700002.0
2007-07-30 11:43:00,1.45853,1.45866,1.45824,1.45834,560400000.0
2007-07-30 11:44:00,1.45843,1.45864,1.45817,1.4584,681500001.0
2007-07-30 11:45:00,1.45847,1.45847,1.45811,1.45826,563200000.0
2007-07-30 11:46:00,1.45822,1.45827,1.45801,1.45826,510000004.0
2007-07-30 11:47:00,1.45845,1.45863,1.45827,1.45843,499200001.0
2007-07-30 11:48:00,1.45836,1.45861,1.45835,1.45854,603400001.0
2007-07-30 11:49:00,1.45876,1.45884,1.45853,1.45863,529400002.0
2007-07-30 11:50:00,1.45871,1.45889,1.45858,1.45878,363500001.0
2007-07-30 11:51:00,1.45891,1.45902,1.4588,1.45881,192300001.0
2007-07-30 11:52:00,1.45879,1.45885,1.45851,1.45873,224600000.0
2007-07-30 11:53:00,1.45843,1.45861,1.45814,1.45853,204900001.0
2007-07-30 11:54:00,1.45846,1.45847,1.45818,1.45822,412800000.0
2007-07-30 11:55:00,1.45821,1.45828,1.45802,1.45805,441800002.0
2007-07-30 11:56:00,1.45836,1.45871,1.45833,1.45847,494900000.0
2007-07-30 11:57:00,1.45851,1.45871,1.45827,1.45827,523100000.0
2007-07-30 11:58:00,1.4584,1.4586,1.45829,1.45829,428700001.0
2007-07-30 11:59:00,1.45834,1.45879,1.45827,1.45855,402900001.0
2007-07-30 12:00:00,1.45851,1.4588,1.45834,1.45855,523400000.0
2007-07-30 12:01:00,1.45855,1.45855,1.45817,1.4583,411400000.0
2007-07-30 12:02:00,1.45828,1.45846,1.45819,1.45835,371600001.0
2007-07-30 12:03:00,1.45842,1.45853,1.45817,1.45845,363400000.0
2007-07-30 12:04:00,1.45834,1.45862,1.45819,1.45839,355800001.0
2007-07-30 12:05:00,1.45851,1.45851,1.45755,1.45785,348400001.0
2007-07-30 12:06:00,1.45762,1.45782,1.45721,1.45725,393500000.0
2007-07-30 12:07:00,1.4568,1.457,1.45661,1.457,382500001.0
2007-07-30 12:08:00,1.45713,1.45729,1.45683,1.45722,513600000.0
2007-07-30 12:09:00,1.45735,1.45773,1.45717,1.4575,423400001.0
2007-07-30 12:10:00,1.45745,1.45745,1.45678,1.45679,382900000.0
2007-07-30 12:11:00,1.45664,1.45668,1.45639,1.45639,278700000.0
2007-07-30 12:12:00,1.45605,1.45647,1.45595,1.45643,237200000.0
2007-07-30 12:13:00,1.45659,1.45716,1.45659,1.45698,532300000.0
2007-07-30 12:14:00,1.4573,1.4578,1.4573,1.45767,657800000.0
2007-07-30 12:15:00,1.45752,1.45775,1.45749,1.45763,333000002.0
2007-07-30 12:16:00,1.45753,1.45763,1.45739,1.45746,380700001.0
2007-07-30 12:17:00,1.45753,1.45771,1.45753,1.45763,170500000.0
2007-07-30 12:18:00,1.45765,1.45772,1.45738,1.45761,314800001.0
2007-07-30 12:19:00,1.45766,1.45808,1.45766,1.45786,548400001.0
2007-07-30 12:20:00,1.45795,1.45823,1.45792,1.4582,438700000.0
2007-07-30 12:21:00,1.45838,1.45865,1.45836,1.45858,373400000.0
2007-07-30 12:22:00,1.4584,1.45865,1.45813,1.45813,372100000.0
2007-07-30 12:23:00,1.45806,1.45826,1.4579,1.45826,360500001.0
2007-07-30 12:24:00,1.45824,1.45898,1.45824,1.45883,560800000.0
2007-07-30 12:25:00,1.45877,1.459,1.45865,1.45865,388400001.0
2007-07-30 12:26:00,1.45875,1.45887,1.45864,1.45877,498200000.0
2007-07-30 12:27:00,1.45865,1.45882,1.4585,1.45866,457900000.0
2007-07-30 12:28:00,1.45846,1.45859,1.4582,1.45847,519900001.0
2007-07-30 12:29:00,1.45844,1.45858,1.45799,1.45856,651100004.0
2007-07-30 12:30:00,1.45862,1.45915,1.45862,1.45876,607900002.0
2007-07-30 12:31:00,1.45874,1.45908,1.45873,1.45884,672500001.0
2007-07-30 12:32:00,1.45877,1.45897,1.45846,1.45847,587600000.0
2007-07-30 12:33:00,1.45836,1.45859,1.45819,1.45845,675100001.0
2007-07-30 12:34:00,1.45844,1.45902,1.45844,1.45872,603200003.0
2007-07-30 12:35:00,1.45876,1.45897,1.4586,1.45897,588100001.0
2007-07-30 12:36:00,1.45886,1.4589,1.45849,1.45855,381900001.0
2007-07-30 12:37:00,1.45854,1.45881,1.4585,1.45859,535000000.0
2007-07-30 12:38:00,1.45834,1.45853,1.45809,1.45821,715100001.0
2007-07-30 12:39:00,1.45816,1.45823,1.45788,1.45816,463399999.0
2007-07-30 12:40:00,1.45811,1.45837,1.45799,1.45799,560900004.0
2007-07-30 12:41:00,1.45799,1.45875,1.45799,1.45848,257100000.0
2007-07-30 12:42:00,1.45869,1.4589,1.45855,1.4589,383200001.0
2007-07-30 12:43:00,1.45871,1.45871,1.45777,1.45788,481400000.0
2007-07-30 12:44:00,1.45788,1.45901,1.45788,1.45891,407400002.0
2007-07-30 12:45:00,1.4593,1.45975,1.45917,1.45954,561800003.0
2007-07-30 12:46:00,1.45951,1.45951,1.45921,1.45926,405000000.0
2007-07-30 12:47:00,1.45918,1.4594,1.45912,1.45917,476500001.0
2007-07-30 12:48:00,1.4593,1.45946,1.45901,1.45905,546200001.0
2007-07-30 12:49:00,1.45914,1.45935,1.45895,1.4591,551099999.0
2007-07-30 12:50:00,1.45913,1.45928,1.45885,1.45898,546500002.0
2007-07-30 12:51:00,1.45876,1.45877,1.45836,1.45836,418400001.0
2007-07-30 12:52:00,1.45829,1.45842,1.45805,1.45836,354300002.0
2007-07-30 12:53:00,1.45836,1.45842,1.45821,1.45833,236500000.0
2007-07-30 12:54:00,1.45825,1.45857,1.45815,1.45825,391900000.0
2007-07-30 12:55:00,1.45844,1.45885,1.45828,1.4587,449700000.0
2007-07-30 12:56:00,1.45879,1.45927,1.45879,1.45912,447500001.0
2007-07-30 12:57:00,1.45942,1.45959,1.4591,1.45955,589100001.0
2007-07-30 12:58:00,1.45959,1.45963,1.45922,1.45947,300000000.0
2007-07-30 12:59:00,1.45951,1.46014,1.45951,1.45996,794800004.0
2007-07-30 13:00:00,1.45962,1.45985,1.45952,1.45985,197100000.0
2007-07-30 13:01:00,1.45966,1.45972,1.45932,1.45938,318100000.0
2007-07-30 13:02:00,1.4596,1.45983,1.45935,1.45961,379200001.0
2007-07-30 13:03:00,1.45963,1.45991,1.45949,1.45967,407600000.0
2007-07-30 13:04:00,1.45966,1.45977,1.45933,1.45964,280100001.0
2007-07-30 13:05:00,1.45963,1.45964,1.45877,1.45913,166600001.0
2007-07-30 13:06:00,1.4591,1.45922,1.45845,1.45861,396000000.0
2007-07-30 13:07:00,1.4586,1.45886,1.4586,1.4587,322500003.0
2007-07-30 13:08:00,1.45879,1.45879,1.45848,1.45857,181200000.0
2007-07-30 13:09:00,1.45857,1.45883,1.45843,1.45843,360100001.0
2007-07-30 13:10:00,1.45856,1.45866,1.45852,1.45852,151300000.0
2007-07-30 13:11:00,1.45866,1.45878,1.45834,1.45853,413400001.0
2007-07-30 13:12:00,1.45857,1.45872,1.45843,1.45844,271900000.0
2007-07-30 13:13:00,1.45857,1.45866,1.45829,1.45845,377800002.0
2007-07-30 13:14:00,1.45827,1.4584,1.4582,1.45837,354300001.0
2007-07-30 13:15:00,1.45844,1.45877,1.45837,1.45862,390600000.0
2007-07-30 13:16:00,1.45878,1.45878,1.45861,1.45861,118200000.0
2007-07-30 13:17:00,1.45855,1.4586,1.45808,1.45808,120500000.0
2007-07-30 13:18:00,1.45799,1.45834,1.45799,1.4582,368100000.0
2007-07-30 13:19:00,1.45822,1.45835,1.45797,1.45835,289700000.0
2007-07-30 13:20:00,1.45838,1.45867,1.45828,1.45863,234500000.0
2007-07-30 13:21:00,1.45868,1.45919,1.45868,1.45898,149500000.0
2007-07-30 13:22:00,1.45901,1.45901,1.45875,1.45885,239600000.0
2007-07-30 13:23:00,1.45872,1.4589,1.4587,1.4589,263000001.0
2007-07-30 13:24:00,1.45901,1.45925,1.45901,1.45912,231300000.0
2007-07-30 13:25:00,1.45911,1.45927,1.4591,1.45917,155300000.0
2007-07-30 13:26:00,1.45913,1.45931,1.4591,1.45927,184600001.0
2007-07-30 13:27:00,1.45925,1.45926,1.45907,1.45919,305900000.0
2007-07-30 13:28:00,1.4592,1.45936,1.4591,1.45933,570500007.0
2007-07-30 13:29:00,1.45921,1.45939,1.45905,1.45925,627500001.0
2007-07-30 13:30:00,1.45926,1.45955,1.45923,1.45954,530400001.0
2007-07-30 13:31:00,1.4596,1.45996,1.45951,1.45952,497900000.0
2007-07-30 13:32:00,1.45959,1.4598,1.45956,1.4598,278200000.0
2007-07-30 13:33:00,1.45973,1.45977,1.45947,1.4596,485700001.0
2007-07-30 13:34:00,1.45958,1.45971,1.45942,1.45964,342500000.0
2007-07-30 13:35:00,1.45959,1.45979,1.4593,1.45952,367200003.0
2007-07-30 13:36:00,1.45965,1.45965,1.45936,1.45936,399000000.0
2007-07-30 13:37:00,1.45931,1.45947,1.45919,1.45921,424700001.0
2007-07-30 13:38:00,1.45922,1.45923,1.45891,1.45891,379800000.0
2007-07-30 13:39:00,1.45894,1.45923,1.45873,1.45915,356899999.0
2007-07-30 13:40:00,1.45906,1.45965,1.45906,1.45922,435100001.0
2007-07-30 13:41:00,1.45937,1.45959,1.45925,1.45948,270000000.0
2007-07-30 13:42:00,1.45956,1.45988,1.45943,1.45985,122300000.0
2007-07-30 13:43:00,1.45973,1.45973,1.45952,1.45969,129900000.0
2007-07-30 13:44:00,1.45958,1.45965,1.45941,1.45965,401400001.0
2007-07-30 13:45:00,1.45968,1.45973,1.45896,1.45896,398900000.0
2007-07-30 13:46:00,1.45875,1.45906,1.4587,1.45887,475600001.0
2007-07-30 13:47:00,1.45872,1.45914,1.45863,1.45896,587400000.0
2007-07-30 13:48:00,1.45903,1.45908,1.45869,1.45892,229700001.0
2007-07-30 13:49:00,1.45905,1.45905,1.45878,1.45878,206800000.0
2007-07-30 13:50:00,1.45865,1.45876,1.4585,1.45876,336800000.0
2007-07-30 13:51:00,1.45895,1.45901,1.45885,1.45897,237600000.0
2007-07-30 13:52:00,1.45889,1.45909,1.4587,1.45908,444300002.0
2007-07-30 13:53:00,1.4591,1.45915,1.4587,1.45893,529900001.0
2007-07-30 13:54:00,1.45904,1.45946,1.45903,1.45935,388700000.0
2007-07-30 13:55:00,1.45936,1.45986,1.45933,1.45978,304900001.0
2007-07-30 13:56:00,1.46002,1.46048,1.45987,1.46022,407200002.0
2007-07-30 13:57:00,1.46019,1.46051,1.45997,1.46021,331600001.0
2007-07-30 13:58:00,1.46011,1.46037,1.46002,1.46033,243900001.0
2007-07-30 13:59:00,1.46029,1.46091,1.46029,1.46066,398300002.0
2007-07-30 14:00:00,1.46062,1.46102,1.46045,1.46073,316700002.0
2007-07-30 14:01:00,1.46077,1.46091,1.4606,1.46073,498800003.0
2007-07-30 14:02:00,1.46071,1.46103,1.4604,1.46095,324400001.0
2007-07-30 14:03:00,1.46104,1.46147,1.46104,1.46124,422300001.0
2007-07-30 14:04:00,1.46142,1.46193,1.46135,1.46162,462200000.0
2007-07-30 14:05:00,1.46156,1.46156,1.46089,1.46118,338300001.0
2007-07-30 14:06:00,1.46114,1.46134,1.46099,1.46116,415800000.0
2007-07-30 14:07:00,1.4613,1.46165,1.4612,1.46133,350900000.0
2007-07-30 14:08:00,1.46126,1.46126,1.46058,1.46065,458100001.0
2007-07-30 14:09:00,1.46068,1.46094,1.46066,1.46077,159300000.0
2007-07-30 14:10:00,1.4608,1.46092,1.46065,1.46069,282400002.0
2007-07-30 14:11:00,1.46082,1.46084,1.46005,1.46026,127400000.0
2007-07-30 14:12:00,1.46019,1.4604,1.45998,1.46009,247600000.0
2007-07-30 14:13:00,1.46014,1.46022,1.45974,1.45982,153900000.0
2007-07-30 14:14:00,1.45968,1.46005,1.45948,1.45979,263600000.0
2007-07-30 14:15:00,1.45991,1.46012,1.4595,1.4599,368600000.0
2007-07-30 14:16:00,1.45984,1.4601,1.45946,1.45952,225900000.0
2007-07-30 14:17:00,1.45936,1.45936,1.45883,1.45921,663600001.0
2007-07-30 14:18:00,1.45929,1.45964,1.45916,1.45928,388300000.0
2007-07-30 14:19:00,1.45921,1.45955,1.45893,1.4594,415300001.0
2007-07-30 14:20:00,1.45945,1.45958,1.45912,1.45933,209200000.0
2007-07-30 14:21:00,1.45936,1.45988,1.45936,1.4598,437000002.0
2007-07-30 14:22:00,1.45981,1.45981,1.45931,1.4595,520600000.0
2007-07-30 14:23:00,1.45965,1.45987,1.45944,1.45987,217100000.0
2007-07-30 14:24:00,1.45998,1.46027,1.45989,1.45995,432600002.0
2007-07-30 14:25:00,1.46008,1.46018,1.45973,1.45986,608200001.0
2007-07-30 14:26:00,1.45987,1.46007,1.4596,1.45967,659900000.0
2007-07-30 14:27:00,1.45983,1.45993,1.45961,1.45987,420800000.0
2007-07-30 14:28:00,1.45987,1.46003,1.45957,1.45994,39400000.0
2007-07-30 14:29:00,1.45959,1.45974,1.45934,1.45947,46500000.0
2007-07-30 14:30:00,1.45975,1.45994,1.45938,1.45994,60600001.0
2007-07-30 14:31:00,1.4593,1.4593,1.45897,1.45904,29000000.0
2007-07-30 14:32:00,1.45912,1.45986,1.45912,1.45976,76800000.0
2007-07-30 14:33:00,1.45944,1.45999,1.45925,1.45985,41100000.0
2007-07-30 14:34:00,1.45972,1.4599,1.45943,1.45982,26900000.0
2007-07-30 14:35:00,1.45993,1.45993,1.45959,1.45973,22200000.0
2007-07-30 14:36:00,1.45983,1.45983,1.45906,1.45906,39200000.0
2007-07-30 14:37:00,1.45954,1.45954,1.45898,1.4591,36000000.0
2007-07-30 14:38:00,1.45926,1.45976,1.45926,1.45943,47200000.0
2007-07-30 14:39:00,1.45914,1.45959,1.45885,1.45945,26700000.0
2007-07-30 14:40:00,1.45941,1.45981,1.45941,1.4597,42400000.0
2007-07-30 14:41:00,1.45955,1.45965,1.45943,1.45954,30800000.0
2007-07-30 14:42:00,1.45898,1.45898,1.45839,1.45839,35200000.0
2007-07-30 14:43:00,1.45903,1.45917,1.45895,1.45907,47600000.0
2007-07-30 14:44:00,1.45914,1.45937,1.45904,1.45912,38100000.0
2007-07-30 14:45:00,1.45914,1.45929,1.45894,1.45903,54800000.0
2007-07-30 14:46:00,1.45918,1.45962,1.45917,1.45936,46900001.0
2007-07-30 14:47:00,1.45931,1.45951,1.45913,1.45947,17200000.0
2007-07-30 14:48:00,1.45934,1.45954,1.45919,1.45954,37000000.0
2007-07-30 14:49:00,1.45948,1.45948,1.45899,1.45899,47200000.0
2007-07-30 14:50:00,1.45861,1.45883,1.45846,1.45852,47200000.0
2007-07-30 14:51:00,1.45837,1.45887,1.45827,1.4587,32800000.0
2007-07-30 14:52:00,1.45879,1.45902,1.45874,1.45897,22000000.0
2007-07-30 14:53:00,1.45889,1.45898,1.45845,1.45863,31800000.0
2007-07-30 14:54:00,1.45898,1.45902,1.45865,1.45876,40700000.0
2007-07-30 14:55:00,1.45905,1.45919,1.45892,1.45897,54600000.0
2007-07-30 14:56:00,1.45907,1.45908,1.45884,1.45905,38500000.0
2007-07-30 14:57:00,1.45917,1.45928,1.45896,1.45901,49300000.0
2007-07-30 14:58:00,1.4589,1.45917,1.45868,1.45868,48000000.0
2007-07-30 14:59:00,1.45882,1.45893,1.45861,1.45882,39500000.0
2007-07-30 15:00:00,1.45895,1.45924,1.45872,1.45872,58200000.0
2007-07-30 15:01:00,1.45911,1.45911,1.45873,1.45891,41900000.0
2007-07-30 15:02:00,1.45922,1.45929,1.45888,1.45888,36700000.0
2007-07-30 15:03:00,1.45849,1.45871,1.458,1.458,44800000.0
2007-07-30 15:04:00,1.45768,1.45802,1.45759,1.45802,44500000.0
2007-07-30 15:05:00,1.458,1.458,1.45754,1.45772,34600000.0
2007-07-30 15:06:00,1.45787,1.45796,1.45757,1.45787,54400000.0
2007-07-30 15:07:00,1.45807,1.45807,1.45742,1.45772,54200000.0
2007-07-30 15:08:00,1.45765,1.45781,1.45691,1.45743,30000000.0
2007-07-30 15:09:00,1.45736,1.45774,1.45736,1.45772,32500000.0
2007-07-30 15:10:00,1.45775,1.45776,1.45738,1.45744,48500000.0
2007-07-30 15:11:00,1.45749,1.45767,1.45747,1.4576,33000000.0
2007-07-30 15:12:00,1.45767,1.45788,1.45743,1.4577,41200000.0
2007-07-30 15:13:00,1.45779,1.4579,1.4575,1.45757,40100000.0
2007-07-30 15:14:00,1.45728,1.45785,1.45728,1.45777,51200000.0
2007-07-30 15:15:00,1.45791,1.45801,1.45749,1.45776,34800000.0
2007-07-30 15:16:00,1.45751,1.45751,1.45731,1.45732,48100000.0
2007-07-30 15:17:00,1.45713,1.45744,1.45701,1.45738,45900000.0
2007-07-30 15:18:00,1.45757,1.45837,1.45747,1.45837,46800000.0
2007-07-30 15:19:00,1.45854,1.45854,1.45819,1.45819,24800000.0
2007-07-30 15:20:00,1.45815,1.45839,1.45815,1.4583,32400000.0
2007-07-30 15:21:00,1.45829,1.45829,1.45781,1.45797,27100000.0
2007-07-30 15:22:00,1.45787,1.45815,1.45787,1.45803,40700000.0
2007-07-30 15:23:00,1.45806,1.45806,1.45784,1.45796,31400000.0
2007-07-30 15:24:00,1.45812,1.45812,1.45788,1.45796,23200000.0
2007-07-30 15:25:00,1.45797,1.45828,1.45784,1.45784,26000000.0
2007-07-30 15:26:00,1.45768,1.45768,1.45719,1.45733,32400000.0
2007-07-30 15:27:00,1.4574,1.45765,1.45736,1.4576,27800000.0
2007-07-30 15:28:00,1.45748,1.458,1.45748,1.458,34200000.0
2007-07-30 15:29:00,1.45795,1.45803,1.4578,1.4578,38600000.0
2007-07-30 15:30:00,1.45766,1.4577,1.45729,1.4577,25600000.0
2007-07-30 15:31:00,1.45764,1.45769,1.45748,1.45753,28000000.0
2007-07-30 15:32:00,1.45743,1.45763,1.45737,1.45751,44500000.0
2007-07-30 15:33:00,1.45724,1.45724,1.45678,1.45688,28400000.0
2007-07-30 15:34:00,1.45655,1.457,1.45655,1.45681,29600000.0
2007-07-30 15:35:00,1.45695,1.45713,1.45665,1.45671,90200000.0
2007-07-30 15:36:00,1.45711,1.45714,1.45676,1.45678,52800000.0
2007-07-30 15:37:00,1.45691,1.45715,1.4567,1.45715,42400000.0
2007-07-30 15:38:00,1.4571,1.45732,1.45696,1.45732,42200000.0
2007-07-30 15:39:00,1.45707,1.45716,1.45683,1.45716,31600000.0
2007-07-30 15:40:00,1.4576,1.45778,1.45731,1.45745,38500000.0
2007-07-30 15:41:00,1.45788,1.45824,1.45749,1.45824,30200000.0
2007-07-30 15:42:00,1.45828,1.45842,1.45769,1.4579,35000000.0
2007-07-30 15:43:00,1.45791,1.45844,1.45791,1.45801,35000000.0
2007-07-30 15:44:00,1.45817,1.45827,1.45788,1.45801,29000000.0
2007-07-30 15:45:00,1.45784,1.45815,1.45784,1.4581,43200000.0
2007-07-30 15:46:00,1.45815,1.4582,1.45786,1.45786,39800000.0
2007-07-30 15:47:00,1.45786,1.45798,1.45746,1.45774,55100000.0
2007-07-30 15:48:00,1.45765,1.45771,1.45743,1.45769,32600000.0
2007-07-30 15:49:00,1.45755,1.45784,1.45743,1.45745,62500000.0
2007-07-30 15:50:00,1.45737,1.45752,1.45708,1.45718,42400000.0
2007-07-30 15:51:00,1.45717,1.45733,1.45712,1.45721,20900000.0
2007-07-30 15:52:00,1.45727,1.45737,1.45711,1.45733,51800000.0
2007-07-30 15:53:00,1.45735,1.45738,1.45716,1.45725,50300000.0
2007-07-30 15:54:00,1.45718,1.45754,1.45694,1.45742,30600000.0
2007-07-30 15:55:00,1.45736,1.45736,1.45701,1.45712,51500000.0
2007-07-30 15:56:00,1.45674,1.4575,1.45674,1.45731,44500000.0
2007-07-30 15:57:00,1.45718,1.45748,1.45697,1.45708,51600001.0
2007-07-30 15:58:00,1.45707,1.45707,1.45686,1.45698,42300000.0
2007-07-30 15:59:00,1.45688,1.45711,1.45681,1.45695,28800000.0
2007-07-30 16:00:00,1.45712,1.45745,1.45697,1.45739,39800000.0
2007-07-30 16:01:00,1.45718,1.45748,1.45707,1.45724,39800000.0
2007-07-30 16:02:00,1.45718,1.45724,1.45697,1.45717,44800000.0
2007-07-30 16:03:00,1.45707,1.45734,1.45707,1.45723,23600000.0
2007-07-30 16:04:00,1.45723,1.45762,1.45714,1.45745,29400000.0
2007-07-30 16:05:00,1.45752,1.45765,1.45724,1.45744,25700000.0
2007-07-30 16:06:00,1.4574,1.45778,1.45727,1.45727,55400000.0
2007-07-30 16:07:00,1.45754,1.4579,1.45743,1.45779,37000000.0
2007-07-30 16:08:00,1.45804,1.45804,1.45768,1.45792,34200000.0
2007-07-30 16:09:00,1.45769,1.4577,1.45737,1.45765,40400000.0
2007-07-30 16:10:00,1.45769,1.45789,1.45763,1.45769,43000000.0
2007-07-30 16:11:00,1.45757,1.45786,1.45757,1.45772,28000000.0
2007-07-30 16:12:00,1.45776,1.45794,1.45767,1.45787,40000000.0
2007-07-30 16:13:00,1.45769,1.45792,1.45754,1.4579,36500000.0
2007-07-30 16:14:00,1.45784,1.45803,1.45747,1.45803,38800000.0
2007-07-30 16:15:00,1.45771,1.458,1.45771,1.45797,107800000.0
2007-07-30 16:16:00,1.45782,1.45784,1.45741,1.45762,36600000.0
2007-07-30 16:17:00,1.45754,1.45763,1.45742,1.45751,19800000.0
2007-07-30 16:18:00,1.45748,1.45748,1.45729,1.4574,28200000.0
2007-07-30 16:19:00,1.4575,1.45756,1.45726,1.45741,30200000.0
2007-07-30 16:20:00,1.45731,1.45748,1.45715,1.45738,44600000.0
2007-07-30 16:21:00,1.45743,1.45753,1.45729,1.45753,47000000.0
2007-07-30 16:22:00,1.45753,1.4576,1.45728,1.45757,49200000.0
2007-07-30 16:23:00,1.45776,1.45815,1.45775,1.45815,36400000.0
2007-07-30 16:24:00,1.45842,1.45853,1.45835,1.45839,36200000.0
2007-07-30 16:25:00,1.45871,1.45879,1.45819,1.45835,25800000.0
2007-07-30 16:26:00,1.45879,1.45899,1.45857,1.45881,48100000.0
2007-07-30 16:27:00,1.4589,1.4593,1.4589,1.45905,32800000.0
2007-07-30 16:28:00,1.45924,1.45929,1.45882,1.45905,59300000.0
2007-07-30 16:29:00,1.45928,1.45957,1.45914,1.45957,34200000.0
2007-07-30 16:30:00,1.45959,1.45967,1.45935,1.45967,40000000.0
2007-07-30 16:31:00,1.45984,1.46044,1.45983,1.46038,63400000.0
2007-07-30 16:32:00,1.46057,1.46057,1.45997,1.46023,42400000.0
2007-07-30 16:33:00,1.46042,1.46074,1.46039,1.46074,45200000.0
2007-07-30 16:34:00,1.46071,1.46103,1.4604,1.46076,37600000.0
2007-07-30 16:35:00,1.46065,1.46139,1.46065,1.46139,49400000.0
2007-07-30 16:36:00,1.46105,1.46105,1.46051,1.46075,33000000.0
2007-07-30 16:37:00,1.4609,1.46131,1.4609,1.4611,56600000.0
2007-07-30 16:38:00,1.46103,1.4614,1.46103,1.4614,57800000.0
2007-07-30 16:39:00,1.46139,1.46139,1.46115,1.46115,28000000.0
2007-07-30 16:40:00,1.4612,1.46125,1.46106,1.46125,36800000.0
2007-07-30 16:41:00,1.4608,1.46145,1.4608,1.46135,45100000.0
2007-07-30 16:42:00,1.46142,1.46153,1.4613,1.4613,35600000.0
2007-07-30 16:43:00,1.46118,1.46143,1.46118,1.46126,37200000.0
2007-07-30 16:44:00,1.46136,1.46164,1.46136,1.46161,35000000.0
2007-07-30 16:45:00,1.46158,1.4618,1.46156,1.46176,32700000.0
2007-07-30 16:46:00,1.4618,1.46188,1.46154,1.46179,62400000.0
2007-07-30 16:47:00,1.46183,1.46189,1.46139,1.46149,32200000.0
2007-07-30 16:48:00,1.46154,1.46154,1.46105,1.46143,32800000.0
2007-07-30 16:49:00,1.46155,1.46164,1.46141,1.46149,39000000.0
2007-07-30 16:50:00,1.46149,1.46157,1.4612,1.46136,37500000.0
2007-07-30 16:51:00,1.46151,1.46166,1.46143,1.46166,35200000.0
2007-07-30 16:52:00,1.46155,1.46155,1.4612,1.46136,41600000.0
2007-07-30 16:53:00,1.46147,1.46147,1.46106,1.46118,43400000.0
2007-07-30 16:54:00,1.46111,1.46115,1.46082,1.46097,31800000.0
2007-07-30 16:55:00,1.46106,1.46121,1.46087,1.46102,27000000.0
2007-07-30 16:56:00,1.46101,1.46101,1.46083,1.46095,35400000.0
2007-07-30 16:57:00,1.46096,1.46106,1.46069,1.46091,30400000.0
2007-07-30 16:58:00,1.46082,1.46096,1.4606,1.46061,42800000.0
2007-07-30 16:59:00,1.46079,1.4612,1.46073,1.46086,32000000.0
2007-07-30 17:00:00,1.46045,1.46089,1.46037,1.46089,43400000.0
2007-07-30 17:01:00,1.46082,1.46103,1.46064,1.46077,51900000.0
2007-07-30 17:02:00,1.46084,1.46116,1.46082,1.46116,27900000.0
2007-07-30 17:03:00,1.46117,1.46117,1.4609,1.46093,50300000.0
2007-07-30 17:04:00,1.46083,1.46083,1.4604,1.4606,30200000.0
2007-07-30 17:05:00,1.46045,1.46092,1.46044,1.46092,23600000.0
2007-07-30 17:06:00,1.46084,1.46087,1.46065,1.46084,44300000.0
2007-07-30 17:07:00,1.46084,1.46089,1.46068,1.46068,39400000.0
2007-07-30 17:08:00,1.4606,1.46087,1.46045,1.46067,27200000.0
2007-07-30 17:09:00,1.46069,1.46082,1.46047,1.46067,57900000.0
2007-07-30 17:10:00,1.46051,1.46065,1.46025,1.46033,39600000.0
2007-07-30 17:11:00,1.46031,1.46044,1.46017,1.46025,29300000.0
2007-07-30 17:12:00,1.4602,1.46055,1.4602,1.46051,33000000.0
2007-07-30 17:13:00,1.46059,1.46092,1.46058,1.46082,40000000.0
2007-07-30 17:14:00,1.46047,1.46104,1.46047,1.46069,48100000.0
2007-07-30 17:15:00,1.46105,1.46129,1.46099,1.46099,23200000.0
2007-07-30 17:16:00,1.46135,1.46215,1.46135,1.46215,42600000.0
2007-07-30 17:17:00,1.46242,1.4626,1.46207,1.46239,49600000.0
2007-07-30 17:18:00,1.46259,1.46268,1.46217,1.46268,45500000.0
2007-07-30 17:19:00,1.46252,1.46258,1.46237,1.46253,23000000.0
2007-07-30 17:20:00,1.46234,1.46234,1.46184,1.46192,31300000.0
2007-07-30 17:21:00,1.46218,1.46247,1.46191,1.46213,53700000.0
2007-07-30 17:22:00,1.46191,1.46222,1.4619,1.46211,44100000.0
2007-07-30 17:23:00,1.46173,1.4621,1.46163,1.46163,28400000.0
2007-07-30 17:24:00,1.46134,1.46134,1.46099,1.46119,28000000.0
2007-07-30 17:25:00,1.4611,1.46144,1.46098,1.46103,38000000.0
2007-07-30 17:26:00,1.46095,1.46097,1.46073,1.46073,47600000.0
2007-07-30 17:27:00,1.46086,1.46091,1.4605,1.4605,33000000.0
2007-07-30 17:28:00,1.46072,1.46072,1.46018,1.46018,49200000.0
2007-07-30 17:29:00,1.46025,1.46043,1.45941,1.45948,39400000.0
2007-07-30 17:30:00,1.45951,1.45957,1.45899,1.45939,56200000.0
2007-07-30 17:31:00,1.45919,1.45936,1.45912,1.45922,33800000.0
2007-07-30 17:32:00,1.45927,1.45964,1.45927,1.45956,43400000.0
2007-07-30 17:33:00,1.45987,1.46004,1.45954,1.45978,50800000.0
2007-07-30 17:34:00,1.45997,1.46027,1.45976,1.46027,58500000.0
2007-07-30 17:35:00,1.46048,1.46117,1.46048,1.46117,80200000.0
2007-07-30 17:36:00,1.46101,1.46125,1.46086,1.46102,42800000.0
2007-07-30 17:37:00,1.46114,1.46129,1.46058,1.46122,38200001.0
2007-07-30 17:38:00,1.46112,1.46144,1.46101,1.46116,35600000.0
2007-07-30 17:39:00,1.46138,1.46161,1.46124,1.46161,45000000.0
2007-07-30 17:40:00,1.46143,1.46143,1.46123,1.46137,22400000.0
2007-07-30 17:41:00,1.46136,1.46145,1.46098,1.46098,51300000.0
2007-07-30 17:42:00,1.46098,1.46126,1.46078,1.46107,37000000.0
2007-07-30 17:43:00,1.46125,1.46125,1.46093,1.46105,45900000.0
2007-07-30 17:44:00,1.46079,1.46095,1.46073,1.46073,29300000.0
2007-07-30 17:45:00,1.46084,1.46132,1.46084,1.46129,25800000.0
2007-07-30 17:46:00,1.46133,1.46133,1.46108,1.46131,53200000.0
2007-07-30 17:47:00,1.46129,1.46154,1.46115,1.46115,41200000.0
2007-07-30 17:48:00,1.46126,1.46153,1.46089,1.46143,45500000.0
2007-07-30 17:49:00,1.46168,1.46168,1.46115,1.46144,25400000.0
2007-07-30 17:50:00,1.46138,1.46138,1.46119,1.46135,40800000.0
2007-07-30 17:51:00,1.46125,1.46135,1.46102,1.46121,32500000.0
2007-07-30 17:52:00,1.46117,1.46137,1.46111,1.46124,21600000.0
2007-07-30 17:53:00,1.46117,1.4613,1.46095,1.46095,35300000.0
2007-07-30 17:54:00,1.46076,1.46104,1.4604,1.46079,25200000.0
2007-07-30 17:55:00,1.46106,1.46131,1.46055,1.46105,45100000.0
2007-07-30 17:56:00,1.46069,1.46089,1.46069,1.46072,28600000.0
2007-07-30 17:57:00,1.46061,1.46076,1.4604,1.46047,63300000.0
2007-07-30 17:58:00,1.46053,1.46071,1.46044,1.46071,48300000.0
2007-07-30 17:59:00,1.46069,1.46168,1.46069,1.46161,50200000.0
2007-07-30 18:00:00,1.46193,1.46193,1.46134,1.46166,36800000.0
2007-07-30 18:01:00,1.46164,1.46164,1.46097,1.46101,32600000.0
2007-07-30 18:02:00,1.46102,1.46113,1.46099,1.46113,33400000.0
2007-07-30 18:03:00,1.46101,1.46123,1.46088,1.46088,53400000.0
2007-07-30 18:04:00,1.46112,1.46125,1.46092,1.46099,45600000.0
2007-07-30 18:05:00,1.46115,1.46115,1.4609,1.46091,27700000.0
2007-07-30 18:06:00,1.46089,1.46122,1.46079,1.4609,30800000.0
2007-07-30 18:07:00,1.46114,1.46114,1.46092,1.46102,54100000.0
2007-07-30 18:08:00,1.46115,1.46149,1.46101,1.46117,44900000.0
2007-07-30 18:09:00,1.46107,1.46136,1.46107,1.46118,48100000.0
2007-07-30 18:10:00,1.4611,1.46131,1.46097,1.4611,24200000.0
2007-07-30 18:11:00,1.46115,1.46118,1.46093,1.46112,43800000.0
2007-07-30 18:12:00,1.46112,1.46115,1.46087,1.46087,25800000.0
2007-07-30 18:13:00,1.46091,1.46104,1.46074,1.46094,74400000.0
2007-07-30 18:14:00,1.46024,1.46085,1.46024,1.46085,30800000.0
2007-07-30 18:15:00,1.46075,1.4609,1.46067,1.46071,32000000.0
2007-07-30 18:16:00,1.4608,1.46089,1.46063,1.46077,33200000.0
2007-07-30 18:17:00,1.46092,1.46119,1.46092,1.46111,44600000.0
2007-07-30 18:18:00,1.46114,1.46126,1.46102,1.46111,46500001.0
2007-07-30 18:19:00,1.46111,1.46129,1.46091,1.46106,26700000.0
2007-07-30 18:20:00,1.46111,1.46131,1.46103,1.46108,27400000.0
2007-07-30 18:21:00,1.46122,1.46122,1.46094,1.46105,55000000.0
2007-07-30 18:22:00,1.46112,1.46115,1.46099,1.46099,44700000.0
2007-07-30 18:23:00,1.46102,1.46113,1.461,1.46107,34800000.0
2007-07-30 18:24:00,1.46104,1.46105,1.46085,1.46097,51600000.0
2007-07-30 18:25:00,1.46093,1.46101,1.46066,1.46096,26800000.0
2007-07-30 18:26:00,1.46105,1.46121,1.46105,1.46114,35800000.0
2007-07-30 18:27:00,1.46102,1.46121,1.46077,1.46117,36800000.0
2007-07-30 18:28:00,1.46097,1.46118,1.46088,1.46096,53600001.0
2007-07-30 18:29:00,1.461,1.46123,1.46096,1.46117,43100000.0
2007-07-30 18:30:00,1.46148,1.46148,1.46123,1.4613,34000000.0
2007-07-30 18:31:00,1.46147,1.46147,1.46121,1.46138,17000000.0
2007-07-30 18:32:00,1.46147,1.4615,1.46116,1.46138,33800000.0
2007-07-30 18:33:00,1.46149,1.46159,1.46129,1.46129,33600000.0
2007-07-30 18:34:00,1.4613,1.46151,1.46125,1.46142,28200000.0
2007-07-30 18:35:00,1.46146,1.46146,1.46118,1.46145,42200000.0
2007-07-30 18:36:00,1.46115,1.46128,1.46104,1.46104,35600000.0
2007-07-30 18:37:00,1.46113,1.4612,1.46107,1.46109,45100000.0
2007-07-30 18:38:00,1.46107,1.4615,1.46107,1.46139,29200000.0
2007-07-30 18:39:00,1.46106,1.46117,1.46093,1.46117,17000000.0
2007-07-30 18:40:00,1.46119,1.46122,1.4609,1.46095,30800000.0
2007-07-30 18:41:00,1.46098,1.46109,1.46095,1.46107,18600000.0
2007-07-30 18:42:00,1.46099,1.46104,1.46081,1.46104,45700000.0
2007-07-30 18:43:00,1.46095,1.46106,1.46064,1.46088,85200000.0
2007-07-30 18:44:00,1.46102,1.46104,1.46089,1.46089,33600000.0
2007-07-30 18:45:00,1.46105,1.46115,1.46081,1.46081,34000000.0
2007-07-30 18:46:00,1.46098,1.46099,1.46076,1.46076,23600000.0
2007-07-30 18:47:00,1.46105,1.46113,1.46099,1.461,36300000.0
2007-07-30 18:48:00,1.46085,1.4612,1.4608,1.4612,46400000.0
2007-07-30 18:49:00,1.46099,1.46099,1.46061,1.46079,28600000.0
2007-07-30 18:50:00,1.4609,1.46111,1.46082,1.46105,57800001.0
2007-07-30 18:51:00,1.46103,1.46151,1.46098,1.46146,39600000.0
2007-07-30 18:52:00,1.4611,1.46137,1.4611,1.46127,57000000.0
2007-07-30 18:53:00,1.46133,1.46134,1.46106,1.46106,38100000.0
2007-07-30 18:54:00,1.4614,1.462,1.4614,1.462,34600000.0
2007-07-30 18:55:00,1.46167,1.46184,1.46167,1.46181,38200000.0
2007-07-30 18:56:00,1.46159,1.46185,1.46136,1.46136,50800000.0
2007-07-30 18:57:00,1.46159,1.46159,1.46141,1.46155,20000000.0
2007-07-30 18:58:00,1.4615,1.4615,1.46124,1.46129,34000000.0
2007-07-30 18:59:00,1.46123,1.46123,1.46066,1.46109,28200000.0
2007-07-30 19:00:00,1.46115,1.46115,1.46071,1.46084,25800000.0
2007-07-30 19:01:00,1.46116,1.46116,1.46079,1.46113,58400000.0
2007-07-30 19:02:00,1.46107,1.46125,1.46098,1.46106,28000000.0
2007-07-30 19:03:00,1.46098,1.461,1.46013,1.46027,46800000.0
2007-07-30 19:04:00,1.4602,1.4603,1.45982,1.46003,49100000.0
2007-07-30 19:05:00,1.46011,1.46026,1.46,1.46003,34000000.0
2007-07-30 19:06:00,1.46009,1.46039,1.46001,1.46037,36600000.0
2007-07-30 19:07:00,1.46029,1.46069,1.46029,1.46069,38400000.0
2007-07-30 19:08:00,1.46042,1.46065,1.46036,1.4605,25300000.0
2007-07-30 19:09:00,1.46051,1.46051,1.46038,1.46043,41000000.0
2007-07-30 19:10:00,1.46047,1.46048,1.45976,1.45976,46400000.0
2007-07-30 19:11:00,1.46012,1.46046,1.45995,1.46046,39100000.0
2007-07-30 19:12:00,1.46043,1.46078,1.46043,1.4607,36800000.0
2007-07-30 19:13:00,1.46086,1.46105,1.46086,1.46105,37200000.0
2007-07-30 19:14:00,1.46087,1.46108,1.46081,1.46081,44800001.0
2007-07-30 19:15:00,1.46085,1.46085,1.46051,1.46072,25200000.0
2007-07-30 19:16:00,1.46039,1.46061,1.46035,1.46046,37500000.0
2007-07-30 19:17:00,1.46034,1.4605,1.46012,1.4605,44200000.0
2007-07-30 19:18:00,1.46045,1.46045,1.46019,1.46026,37800000.0
2007-07-30 19:19:00,1.46039,1.46039,1.45988,1.46035,31600000.0
2007-07-30 19:20:00,1.46045,1.46056,1.46014,1.46036,36600000.0
2007-07-30 19:21:00,1.46021,1.46055,1.46021,1.4604,19400000.0
2007-07-30 19:22:00,1.46037,1.46055,1.46019,1.46052,43000000.0
2007-07-30 19:23:00,1.46028,1.46054,1.46001,1.46054,61400000.0
2007-07-30 19:24:00,1.46068,1.46074,1.46053,1.46068,60000001.0
2007-07-30 19:25:00,1.46082,1.46082,1.46041,1.46072,35800000.0
2007-07-30 19:26:00,1.46069,1.46101,1.46057,1.46081,35600000.0
2007-07-30 19:27:00,1.46072,1.46086,1.46043,1.46076,43500000.0
2007-07-30 19:28:00,1.46088,1.46111,1.46064,1.46111,47400000.0
2007-07-30 19:29:00,1.46097,1.46111,1.46069,1.46097,32500000.0
2007-07-30 19:30:00,1.46098,1.46106,1.46084,1.46089,46600000.0
2007-07-30 19:31:00,1.46095,1.46095,1.46072,1.46085,48200000.0
2007-07-30 19:32:00,1.46066,1.46092,1.46066,1.46078,46400000.0
2007-07-30 19:33:00,1.46086,1.46095,1.46065,1.46085,103700001.0
2007-07-30 19:34:00,1.4607,1.46093,1.4607,1.4608,28200000.0
2007-07-30 19:35:00,1.46082,1.46097,1.46055,1.46092,46200000.0
2007-07-30 19:36:00,1.46068,1.46087,1.46056,1.46087,37800000.0
2007-07-30 19:37:00,1.46103,1.46104,1.46066,1.46066,96700000.0
2007-07-30 19:38:00,1.46062,1.46103,1.46062,1.46089,27400000.0
2007-07-30 19:39:00,1.46107,1.46114,1.46092,1.46112,36200000.0
2007-07-30 19:40:00,1.46103,1.46117,1.46088,1.461,41200000.0
2007-07-30 19:41:00,1.46104,1.4612,1.46081,1.46091,29200000.0
2007-07-30 19:42:00,1.46081,1.46112,1.46075,1.46112,46400001.0
2007-07-30 19:43:00,1.46117,1.46123,1.46079,1.46119,69700000.0
2007-07-30 19:44:00,1.4611,1.46113,1.46093,1.46113,38200000.0
2007-07-30 19:45:00,1.46093,1.46104,1.46083,1.46102,38000000.0
2007-07-30 19:46:00,1.46097,1.46116,1.46056,1.46056,39600000.0
2007-07-30 19:47:00,1.46092,1.46117,1.46088,1.46103,47500001.0
2007-07-30 19:48:00,1.46097,1.46106,1.46077,1.46083,46400000.0
2007-07-30 19:49:00,1.46081,1.46091,1.46061,1.46091,34200000.0
2007-07-30 19:50:00,1.46097,1.46097,1.46059,1.46081,52500000.0
2007-07-30 19:51:00,1.46075,1.46117,1.46075,1.46117,32800000.0
2007-07-30 19:52:00,1.46118,1.46138,1.46107,1.46115,34200000.0
2007-07-30 19:53:00,1.46123,1.46138,1.46093,1.46115,68000000.0
2007-07-30 19:54:00,1.46131,1.46132,1.46125,1.46132,32000000.0
2007-07-30 19:55:00,1.46123,1.46143,1.46121,1.46121,35800000.0
2007-07-30 19:56:00,1.46128,1.46157,1.46114,1.46157,28200000.0
2007-07-30 19:57:00,1.46149,1.46157,1.46132,1.46145,35000000.0
2007-07-30 19:58:00,1.46134,1.46148,1.46133,1.46133,26800000.0
2007-07-30 19:59:00,1.46142,1.46154,1.46136,1.46142,36400000.0
2007-07-30 20:00:00,1.46151,1.46177,1.46141,1.46141,43800000.0
2007-07-30 20:01:00,1.46182,1.46182,1.46149,1.46154,44500000.0
2007-07-30 20:02:00,1.4619,1.46206,1.46184,1.46193,36400000.0
2007-07-30 20:03:00,1.46199,1.46199,1.46177,1.46177,45200000.0
2007-07-30 20:04:00,1.46178,1.46178,1.46125,1.46174,38600000.0
2007-07-30 20:05:00,1.46169,1.46179,1.46125,1.46141,31200000.0
2007-07-30 20:06:00,1.46141,1.46161,1.46124,1.4613,39100000.0
2007-07-30 20:07:00,1.46127,1.46152,1.46114,1.46135,23000000.0
2007-07-30 20:08:00,1.46147,1.46155,1.46124,1.46143,32800000.0
2007-07-30 20:09:00,1.4616,1.4616,1.46152,1.46159,28200000.0
2007-07-30 20:10:00,1.46132,1.46177,1.46132,1.46166,47000000.0
2007-07-30 20:11:00,1.46159,1.46159,1.46128,1.46137,31800000.0
2007-07-30 20:12:00,1.46153,1.46153,1.46105,1.46147,46900000.0
2007-07-30 20:13:00,1.46117,1.4614,1.46109,1.4614,37800000.0
2007-07-30 20:14:00,1.46132,1.46132,1.46073,1.4613,48400000.0
2007-07-30 20:15:00,1.46141,1.46141,1.46117,1.46132,40200000.0
2007-07-30 20:16:00,1.46089,1.4611,1.46068,1.46081,50700000.0
2007-07-30 20:17:00,1.46079,1.46106,1.46062,1.46089,87300000.0
2007-07-30 20:18:00,1.46107,1.46109,1.46084,1.46091,27400000.0
2007-07-30 20:19:00,1.46095,1.46107,1.46085,1.46107,28000000.0
2007-07-30 20:20:00,1.46108,1.46108,1.46066,1.46066,28600000.0
2007-07-30 20:21:00,1.4608,1.46102,1.4608,1.46102,40400000.0
2007-07-30 20:22:00,1.4611,1.46116,1.46103,1.46116,28600000.0
2007-07-30 20:23:00,1.46105,1.4611,1.46078,1.461,42400000.0
2007-07-30 20:24:00,1.46135,1.46137,1.46113,1.46117,30600000.0
2007-07-30 20:25:00,1.46153,1.46158,1.46122,1.46137,61000000.0
2007-07-30 20:26:00,1.46121,1.46162,1.46121,1.4613,41600000.0
2007-07-30 20:27:00,1.46123,1.46134,1.46087,1.46108,41000000.0
2007-07-30 20:28:00,1.46138,1.46138,1.46112,1.46116,24200000.0
2007-07-30 20:29:00,1.46128,1.46128,1.46075,1.46111,45700000.0
2007-07-30 20:30:00,1.46144,1.46152,1.4613,1.46146,39000000.0
2007-07-30 20:31:00,1.46127,1.46142,1.46089,1.46126,47800000.0
2007-07-30 20:32:00,1.46132,1.46222,1.46101,1.46222,45000000.0
2007-07-30 20:33:00,1.46239,1.46239,1.46217,1.46217,34100000.0
2007-07-30 20:34:00,1.46248,1.46279,1.46245,1.46276,43300000.0
2007-07-30 20:35:00,1.46278,1.4629,1.46274,1.46283,60800000.0
2007-07-30 20:36:00,1.4629,1.46296,1.4627,1.4628,31400000.0
2007-07-30 20:37:00,1.46285,1.46318,1.46269,1.46318,54800000.0
2007-07-30 20:38:00,1.46328,1.46328,1.46285,1.4629,22600000.0
2007-07-30 20:39:00,1.46263,1.46278,1.46233,1.46248,60900000.0
2007-07-30 20:40:00,1.46257,1.46313,1.46257,1.46297,44100000.0
2007-07-30 20:41:00,1.46296,1.46341,1.46276,1.46341,52000000.0
2007-07-30 20:42:00,1.4636,1.4639,1.46321,1.4639,37600000.0
2007-07-30 20:43:00,1.46388,1.46403,1.46365,1.46365,30400000.0
2007-07-30 20:44:00,1.46404,1.46404,1.46357,1.46393,33800000.0
2007-07-30 20:45:00,1.46371,1.46391,1.46343,1.46343,35200000.0
2007-07-30 20:46:00,1.46333,1.46335,1.4631,1.46329,37400000.0
2007-07-30 20:47:00,1.46396,1.46443,1.46396,1.46418,32000000.0
2007-07-30 20:48:00,1.46391,1.464,1.46363,1.46375,61000001.0
2007-07-30 20:49:00,1.46353,1.46362,1.46343,1.46344,20800000.0
2007-07-30 20:50:00,1.46346,1.46369,1.46345,1.46369,32400000.0
2007-07-30 20:51:00,1.46352,1.46364,1.46339,1.46341,37900000.0
2007-07-30 20:52:00,1.46313,1.46325,1.4631,1.46312,35600000.0
2007-07-30 20:53:00,1.46315,1.46318,1.46298,1.46303,42600000.0
2007-07-30 20:54:00,1.463,1.46345,1.463,1.46332,65800000.0
2007-07-30 20:55:00,1.46315,1.46348,1.46305,1.46343,31200000.0
2007-07-30 20:56:00,1.46315,1.46323,1.46305,1.46309,27000000.0
2007-07-30 20:57:00,1.46287,1.46287,1.46247,1.46251,40000000.0
2007-07-30 20:58:00,1.46253,1.46266,1.46242,1.46255,46000000.0
2007-07-30 20:59:00,1.46245,1.46258,1.46239,1.46258,34200000.0
2007-07-30 21:00:00,1.46261,1.46283,1.46229,1.46267,43000000.0
2007-07-30 21:01:00,1.46274,1.463,1.46229,1.46246,26000000.0
2007-07-30 21:02:00,1.46277,1.46307,1.46245,1.46294,43300000.0
2007-07-30 21:03:00,1.46279,1.46305,1.46279,1.463,28400000.0
2007-07-30 21:04:00,1.46323,1.46333,1.46299,1.46317,35100000.0
2007-07-30 21:05:00,1.46317,1.4636,1.46306,1.46316,39000000.0
2007-07-30 21:06:00,1.46311,1.46311,1.46281,1.46303,30400000.0
2007-07-30 21:07:00,1.46297,1.46297,1.46256,1.46268,32800000.0
2007-07-30 21:08:00,1.46245,1.46276,1.46244,1.46274,22200000.0
2007-07-30 21:09:00,1.46264,1.46287,1.46252,1.46286,28100000.0
2007-07-30 21:10:00,1.46294,1.46294,1.46269,1.4628,26800000.0
2007-07-30 21:11:00,1.46285,1.46302,1.46269,1.46278,26500000.0
2007-07-30 21:12:00,1.4627,1.4627,1.46237,1.4624,32600000.0
2007-07-30 21:13:00,1.46211,1.46226,1.46199,1.46211,32800000.0
2007-07-30 21:14:00,1.46191,1.46243,1.46191,1.46219,60800001.0
2007-07-30 21:15:00,1.4622,1.46241,1.46206,1.4622,100099998.0
2007-07-30 21:16:00,1.46193,1.46233,1.46192,1.4623,51800000.0
2007-07-30 21:17:00,1.4623,1.46261,1.46211,1.4622,37400000.0
2007-07-30 21:18:00,1.46257,1.46257,1.46178,1.46215,39000000.0
2007-07-30 21:19:00,1.46218,1.46238,1.46217,1.46217,35100000.0
2007-07-30 21:20:00,1.46226,1.46235,1.46194,1.46198,45200000.0
2007-07-30 21:21:00,1.46202,1.46207,1.46185,1.46195,44800000.0
2007-07-30 21:22:00,1.46159,1.4623,1.46159,1.4623,38600000.0
2007-07-30 21:23:00,1.4623,1.46249,1.46198,1.46198,70800000.0
2007-07-30 21:24:00,1.46238,1.46265,1.46232,1.46237,29700000.0
2007-07-30 21:25:00,1.46239,1.46251,1.46182,1.46205,35400000.0
2007-07-30 21:26:00,1.46262,1.46279,1.46247,1.46252,40000000.0
2007-07-30 21:27:00,1.46253,1.46274,1.46238,1.46249,43300000.0
2007-07-30 21:28:00,1.46234,1.46272,1.46227,1.46264,25200000.0
2007-07-30 21:29:00,1.46275,1.46295,1.46268,1.46282,37500000.0
2007-07-30 21:30:00,1.46285,1.46286,1.46266,1.46275,21800000.0
2007-07-30 21:31:00,1.46257,1.46257,1.46238,1.46247,36000000.0
2007-07-30 21:32:00,1.46265,1.46276,1.46251,1.46276,26800000.0
2007-07-30 21:33:00,1.46293,1.46303,1.46262,1.46269,29000000.0
2007-07-30 21:34:00,1.46272,1.4628,1.46259,1.46275,33700000.0
2007-07-30 21:35:00,1.46272,1.46288,1.46251,1.46288,37700000.0
2007-07-30 21:36:00,1.46286,1.46286,1.4625,1.46286,25600000.0
2007-07-30 21:37:00,1.46266,1.46271,1.46245,1.46257,44700000.0
2007-07-30 21:38:00,1.46263,1.46263,1.46243,1.46243,25800000.0
2007-07-30 21:39:00,1.46213,1.4623,1.46207,1.4623,44600001.0
2007-07-30 21:40:00,1.46224,1.46244,1.46212,1.46216,32600000.0
2007-07-30 21:41:00,1.46212,1.46224,1.46182,1.46194,30200000.0
2007-07-30 21:42:00,1.4618,1.46216,1.4618,1.46185,25200000.0
2007-07-30 21:43:00,1.46224,1.46243,1.46215,1.46243,18200000.0
2007-07-30 21:44:00,1.46242,1.46265,1.46239,1.46239,21000000.0
2007-07-30 21:45:00,1.46245,1.46266,1.46213,1.46258,34400000.0
2007-07-30 21:46:00,1.46241,1.46259,1.46231,1.46239,36400000.0
2007-07-30 21:47:00,1.46221,1.46221,1.46189,1.46189,26000000.0
2007-07-30 21:48:00,1.46193,1.46222,1.46185,1.46185,43200000.0
2007-07-30 21:49:00,1.46191,1.46207,1.46191,1.46204,37800000.0
2007-07-30 21:50:00,1.46183,1.46208,1.46173,1.46208,25600000.0
2007-07-30 21:51:00,1.46209,1.46215,1.46195,1.46197,28000000.0
2007-07-30 21:52:00,1.46191,1.4621,1.46191,1.4621,34700000.0
2007-07-30 21:53:00,1.46211,1.46229,1.4619,1.4619,22800000.0
2007-07-30 21:54:00,1.46205,1.46262,1.46205,1.46243,42900000.0
2007-07-30 21:55:00,1.46258,1.46269,1.46238,1.46269,31600000.0
2007-07-30 21:56:00,1.46262,1.46265,1.46232,1.46255,40400000.0
2007-07-30 21:57:00,1.4627,1.46284,1.46242,1.46284,47200001.0
2007-07-30 21:58:00,1.46275,1.46301,1.46275,1.46278,35800001.0
2007-07-30 21:59:00,1.4627,1.46279,1.46249,1.46251,36300000.0
2007-07-30 22:00:00,1.46261,1.46278,1.46258,1.46278,36400000.0
2007-07-30 22:01:00,1.46257,1.46279,1.46248,1.46262,40200000.0
2007-07-30 22:02:00,1.46261,1.46261,1.46236,1.46245,40800000.0
2007-07-30 22:03:00,1.4626,1.46264,1.46244,1.46264,55100001.0
2007-07-30 22:04:00,1.46259,1.46271,1.46232,1.46232,33200000.0
2007-07-30 22:05:00,1.46231,1.46231,1.46208,1.46227,42800001.0
2007-07-30 22:06:00,1.46231,1.46231,1.46154,1.46182,57300000.0
2007-07-30 22:07:00,1.46166,1.46196,1.46166,1.46169,43000000.0
2007-07-30 22:08:00,1.46127,1.46185,1.46127,1.46185,27600000.0
2007-07-30 22:09:00,1.46144,1.46162,1.46109,1.46139,30600000.0
2007-07-30 22:10:00,1.46099,1.46119,1.46095,1.46115,34600000.0
2007-07-30 22:11:00,1.46114,1.46118,1.46092,1.46092,20600000.0
2007-07-30 22:12:00,1.46092,1.46118,1.46073,1.46097,39900000.0
2007-07-30 22:13:00,1.46109,1.46124,1.46109,1.46115,24800000.0
2007-07-30 22:14:00,1.46094,1.46117,1.4609,1.4609,91700000.0
2007-07-30 22:15:00,1.46092,1.46103,1.46074,1.46091,37800000.0
2007-07-30 22:16:00,1.46095,1.46108,1.46079,1.46079,40100000.0
2007-07-30 22:17:00,1.46115,1.46141,1.46108,1.46125,28500000.0
2007-07-30 22:18:00,1.46125,1.46129,1.46089,1.46123,38400000.0
2007-07-30 22:19:00,1.46116,1.46136,1.46116,1.46125,28400000.0
2007-07-30 22:20:00,1.46128,1.46138,1.46096,1.4611,28200000.0
2007-07-30 22:21:00,1.46098,1.46131,1.46085,1.46121,41200000.0
2007-07-30 22:22:00,1.4612,1.46127,1.46096,1.46112,38600000.0
2007-07-30 22:23:00,1.46117,1.46132,1.46103,1.46103,33900000.0
2007-07-30 22:24:00,1.46151,1.46152,1.46114,1.46152,32400000.0
2007-07-30 22:25:00,1.46145,1.46154,1.46134,1.46144,28200000.0
2007-07-30 22:26:00,1.46127,1.46155,1.46126,1.46155,27200000.0
2007-07-30 22:27:00,1.46148,1.4616,1.46116,1.46148,38800000.0
2007-07-30 22:28:00,1.46134,1.4616,1.46131,1.46141,39200000.0
2007-07-30 22:29:00,1.4614,1.46146,1.46113,1.4612,29400000.0
2007-07-30 22:30:00,1.46132,1.46138,1.4612,1.46129,44400000.0
2007-07-30 22:31:00,1.46147,1.46156,1.46082,1.4612,18600000.0
2007-07-30 22:32:00,1.46121,1.46146,1.46116,1.46146,31200000.0
2007-07-30 22:33:00,1.46141,1.46163,1.46137,1.46141,30800000.0
2007-07-30 22:34:00,1.46128,1.46145,1.4611,1.46117,44600000.0
2007-07-30 22:35:00,1.4613,1.46133,1.46103,1.46103,37100000.0
2007-07-30 22:36:00,1.46116,1.46119,1.46052,1.46052,40300000.0
2007-07-30 22:37:00,1.46108,1.46116,1.4609,1.46108,39600000.0
2007-07-30 22:38:00,1.461,1.46114,1.46089,1.461,28000000.0
2007-07-30 22:39:00,1.46091,1.46105,1.4608,1.46099,26400000.0
2007-07-30 22:40:00,1.46119,1.46127,1.46084,1.46084,41200000.0
2007-07-30 22:41:00,1.46105,1.46124,1.46105,1.46108,34000000.0
2007-07-30 22:42:00,1.461,1.46117,1.46096,1.46097,35800001.0
2007-07-30 22:43:00,1.46114,1.46133,1.46109,1.46114,41500000.0
2007-07-30 22:44:00,1.46095,1.46107,1.46081,1.46107,26800000.0
2007-07-30 22:45:00,1.461,1.461,1.46075,1.46099,31800000.0
2007-07-30 22:46:00,1.46102,1.46112,1.46084,1.46084,26600000.0
2007-07-30 22:47:00,1.46106,1.46116,1.46091,1.46116,30100000.0
2007-07-30 22:48:00,1.46098,1.46141,1.46098,1.4613,33200000.0
2007-07-30 22:49:00,1.46116,1.46141,1.46083,1.46118,30400000.0
2007-07-30 22:50:00,1.46117,1.46157,1.46114,1.46157,54000000.0
2007-07-30 22:51:00,1.46142,1.46147,1.4613,1.4614,28000000.0
2007-07-30 22:52:00,1.4616,1.46186,1.46152,1.46169,38100000.0
2007-07-30 22:53:00,1.46172,1.46182,1.46148,1.46162,38800001.0
2007-07-30 22:54:00,1.46138,1.46138,1.46104,1.46129,23200000.0
2007-07-30 22:55:00,1.46167,1.46167,1.46117,1.46117,26300000.0
2007-07-30 22:56:00,1.46166,1.46186,1.4615,1.46186,22800000.0
2007-07-30 22:57:00,1.46169,1.46184,1.46143,1.46143,50500000.0
2007-07-30 22:58:00,1.46163,1.4617,1.46156,1.46156,35600000.0
2007-07-30 22:59:00,1.46155,1.46166,1.46113,1.46123,29200000.0
2007-07-30 23:00:00,1.4611,1.4611,1.46052,1.46052,29200000.0
2007-07-30 23:01:00,1.46067,1.46104,1.46054,1.46104,49800000.0
2007-07-30 23:02:00,1.46092,1.46097,1.46088,1.4609,28200000.0
2007-07-30 23:03:00,1.46106,1.46114,1.4608,1.4608,41600000.0
2007-07-30 23:04:00,1.4608,1.46102,1.46064,1.46102,23700000.0
2007-07-30 23:05:00,1.46104,1.46115,1.46097,1.46108,52000000.0
2007-07-30 23:06:00,1.46074,1.46098,1.46068,1.46072,44600000.0
2007-07-30 23:07:00,1.46042,1.46079,1.46042,1.46071,32100000.0
2007-07-30 23:08:00,1.46076,1.46076,1.46045,1.46056,31200000.0
2007-07-30 23:09:00,1.46071,1.46088,1.46057,1.46057,43000000.0
2007-07-30 23:10:00,1.46044,1.46075,1.46033,1.46047,59800000.0
2007-07-30 23:11:00,1.46049,1.46049,1.45969,1.45981,45800000.0
2007-07-30 23:12:00,1.45988,1.46031,1.45988,1.46002,27000000.0
2007-07-30 23:13:00,1.45974,1.46101,1.45974,1.46069,37600000.0
2007-07-30 23:14:00,1.46079,1.46127,1.46079,1.46126,27400000.0
2007-07-30 23:15:00,1.46138,1.46248,1.46137,1.46234,55600000.0
2007-07-30 23:16:00,1.4624,1.4624,1.46213,1.46213,35700000.0
2007-07-30 23:17:00,1.46221,1.46248,1.46183,1.46183,35600000.0
2007-07-30 23:18:00,1.46197,1.46197,1.46105,1.4614,48200000.0
2007-07-30 23:19:00,1.46134,1.46162,1.46134,1.46162,62500000.0
2007-07-30 23:20:00,1.46159,1.46177,1.4613,1.46146,44400001.0
2007-07-30 23:21:00,1.46151,1.46151,1.46107,1.46108,24400000.0
2007-07-30 23:22:00,1.46111,1.46132,1.46094,1.46121,35400000.0
2007-07-30 23:23:00,1.46106,1.46128,1.46101,1.46128,35600000.0
2007-07-30 23:24:00,1.46118,1.46138,1.4611,1.4611,39200000.0
2007-07-30 23:25:00,1.46123,1.46138,1.46115,1.46115,30800000.0
2007-07-30 23:26:00,1.46124,1.46124,1.46097,1.46097,40000000.0
2007-07-30 23:27:00,1.46067,1.46082,1.46056,1.46056,40300000.0
2007-07-30 23:28:00,1.46042,1.46065,1.46033,1.46033,42000000.0
2007-07-30 23:29:00,1.46059,1.46068,1.46008,1.46008,41000000.0
2007-07-30 23:30:00,1.46013,1.46013,1.45966,1.45999,52300000.0
2007-07-30 23:31:00,1.45997,1.46009,1.45944,1.46009,26500000.0
2007-07-30 23:32:00,1.46004,1.46032,1.46004,1.46013,26400000.0
2007-07-30 23:33:00,1.45997,1.46013,1.45997,1.45999,49400000.0
2007-07-30 23:34:00,1.45995,1.46018,1.4599,1.46018,60500000.0
2007-07-30 23:35:00,1.46005,1.46013,1.46,1.46,28000000.0
2007-07-30 23:36:00,1.46001,1.46004,1.45991,1.45991,25200000.0
2007-07-30 23:37:00,1.46004,1.46008,1.46002,1.46003,29200000.0
2007-07-30 23:38:00,1.4601,1.46018,1.46002,1.46017,42000000.0
2007-07-30 23:39:00,1.45998,1.45998,1.45968,1.45978,41900000.0
2007-07-30 23:40:00,1.46022,1.46022,1.45975,1.45975,29900000.0
2007-07-30 23:41:00,1.46005,1.46045,1.45976,1.45976,36600000.0
2007-07-30 23:42:00,1.46014,1.46014,1.45986,1.45994,31000000.0
2007-07-30 23:43:00,1.45993,1.45994,1.45933,1.45971,42300000.0
2007-07-30 23:44:00,1.45985,1.45985,1.4597,1.45983,40000001.0
2007-07-30 23:45:00,1.45971,1.45992,1.4595,1.45967,56800000.0
2007-07-30 23:46:00,1.45971,1.45971,1.45865,1.45929,31200000.0
2007-07-30 23:47:00,1.45954,1.45976,1.45946,1.45956,43400000.0
2007-07-30 23:48:00,1.45946,1.45946,1.4592,1.45945,35000000.0
2007-07-30 23:49:00,1.4596,1.45991,1.4595,1.45975,52400001.0
2007-07-30 23:50:00,1.45967,1.45979,1.45946,1.45969,76500000.0
2007-07-30 23:51:00,1.45983,1.45983,1.45936,1.45952,47600000.0
2007-07-30 23:52:00,1.45962,1.45965,1.45925,1.4595,34700000.0
2007-07-30 23:53:00,1.4597,1.4597,1.4594,1.4596,26200000.0
2007-07-30 23:54:00,1.45951,1.45951,1.45879,1.45879,46900000.0
2007-07-30 23:55:00,1.45929,1.45976,1.45929,1.45965,51200000.0
2007-07-30 23:56:00,1.45997,1.45997,1.45961,1.45979,42400000.0
2007-07-30 23:57:00,1.45983,1.45985,1.45939,1.45939,35000000.0
2007-07-30 23:58:00,1.45924,1.45954,1.45906,1.4594,40400000.0
2007-07-30 23:59:00,1.45938,1.45948,1.45918,1.45928,41000000.0
2007-07-31 00:00:00,1.45936,1.46005,1.45915,1.46005,32800000.0
2007-07-31 00:01:00,1.46023,1.46023,1.45987,1.46,56600000.0
2007-07-31 00:02:00,1.46005,1.46009,1.45957,1.45993,49400000.0
2007-07-31 00:03:00,1.45989,1.46024,1.45989,1.46012,28000000.0
2007-07-31 00:04:00,1.46001,1.46007,1.45988,1.46007,33000000.0
2007-07-31 00:05:00,1.46018,1.46021,1.45993,1.45993,75700000.0
2007-07-31 00:06:00,1.46002,1.46024,1.46002,1.46024,39700000.0
2007-07-31 00:07:00,1.46005,1.46005,1.4598,1.4599,31600000.0
2007-07-31 00:08:00,1.46011,1.46031,1.45994,1.46031,49000000.0
2007-07-31 00:09:00,1.46033,1.46161,1.46033,1.46161,40100000.0
2007-07-31 00:10:00,1.46183,1.46183,1.46141,1.46142,29800000.0
2007-07-31 00:11:00,1.46165,1.46185,1.46159,1.46159,30000000.0
2007-07-31 00:12:00,1.46224,1.46224,1.46186,1.46187,42200000.0
2007-07-31 00:13:00,1.46207,1.46207,1.46142,1.46174,32800000.0
2007-07-31 00:14:00,1.46182,1.46197,1.46162,1.46176,41000000.0
2007-07-31 00:15:00,1.46154,1.46154,1.46125,1.46125,32400000.0
2007-07-31 00:16:00,1.46137,1.46151,1.46126,1.46136,26700000.0
2007-07-31 00:17:00,1.46148,1.4617,1.46142,1.46161,56900000.0
2007-07-31 00:18:00,1.4617,1.46192,1.46167,1.46167,40900000.0
2007-07-31 00:19:00,1.4617,1.4617,1.46144,1.46144,50800001.0
2007-07-31 00:20:00,1.46142,1.46167,1.46108,1.46167,30200000.0
2007-07-31 00:21:00,1.46158,1.46162,1.46144,1.46152,36300000.0
2007-07-31 00:22:00,1.46134,1.46154,1.46134,1.46149,28100000.0
2007-07-31 00:23:00,1.46133,1.46151,1.46091,1.46136,51600000.0
2007-07-31 00:24:00,1.46145,1.46149,1.46121,1.46143,38100000.0
2007-07-31 00:25:00,1.46118,1.46158,1.46118,1.46146,59500000.0
2007-07-31 00:26:00,1.46145,1.46145,1.46124,1.46136,36800000.0
2007-07-31 00:27:00,1.46153,1.46153,1.46137,1.46144,37800000.0
2007-07-31 00:28:00,1.46152,1.46156,1.46119,1.4612,67100000.0
2007-07-31 00:29:00,1.46096,1.46109,1.46084,1.46088,25800000.0
2007-07-31 00:30:00,1.46053,1.46097,1.46053,1.4609,35200000.0
2007-07-31 00:31:00,1.46093,1.46101,1.46093,1.46099,36600000.0
2007-07-31 00:32:00,1.461,1.46116,1.46091,1.46091,42400000.0
2007-07-31 00:33:00,1.46112,1.46112,1.46085,1.46105,28200000.0
2007-07-31 00:34:00,1.46108,1.46109,1.46086,1.46086,23000000.0
2007-07-31 00:35:00,1.46119,1.46119,1.46098,1.4611,35200000.0
2007-07-31 00:36:00,1.46081,1.46081,1.46056,1.46069,36600000.0
2007-07-31 00:37:00,1.46086,1.46086,1.46064,1.46073,26500000.0
2007-07-31 00:38:00,1.46067,1.46077,1.46057,1.46062,45000000.0
2007-07-31 00:39:00,1.46061,1.46083,1.4605,1.46083,43600000.0
2007-07-31 00:40:00,1.46078,1.46088,1.46068,1.46088,29700000.0
2007-07-31 00:41:00,1.46082,1.46099,1.46063,1.46071,46800001.0
2007-07-31 00:42:00,1.46063,1.46069,1.46055,1.46055,37300000.0
2007-07-31 00:43:00,1.46035,1.46072,1.46008,1.46072,21000000.0
2007-07-31 00:44:00,1.4608,1.4608,1.4607,1.46074,48500000.0
2007-07-31 00:45:00,1.46063,1.46074,1.46049,1.46063,64800001.0
2007-07-31 00:46:00,1.46074,1.4608,1.46053,1.46077,34800000.0
2007-07-31 00:47:00,1.46073,1.46079,1.46065,1.46079,29400000.0
2007-07-31 00:48:00,1.46049,1.46101,1.46049,1.46077,32000000.0
2007-07-31 00:49:00,1.4608,1.46094,1.46059,1.46078,58800000.0
2007-07-31 00:50:00,1.46064,1.46087,1.46031,1.46068,28200000.0
2007-07-31 00:51:00,1.46054,1.46074,1.46046,1.46056,36600000.0
2007-07-31 00:52:00,1.46046,1.4608,1.46046,1.4608,33800000.0
2007-07-31 00:53:00,1.46051,1.46081,1.4605,1.46081,58000001.0
2007-07-31 00:54:00,1.4605,1.4609,1.4605,1.46066,38000000.0
2007-07-31 00:55:00,1.46011,1.46049,1.46011,1.4603,28600000.0
2007-07-31 00:56:00,1.46029,1.46046,1.46029,1.46031,37500000.0
2007-07-31 00:57:00,1.46049,1.46059,1.46033,1.46033,25400000.0
2007-07-31 00:58:00,1.46065,1.46065,1.46041,1.46053,27600000.0
2007-07-31 00:59:00,1.4607,1.46078,1.46058,1.46078,31300000.0
2007-07-31 01:00:00,1.46074,1.46081,1.46059,1.46064,18200000.0
2007-07-31 01:01:00,1.46066,1.46083,1.4606,1.46073,38800000.0
2007-07-31 01:02:00,1.46065,1.46065,1.46009,1.46009,37300000.0
2007-07-31 01:03:00,1.46052,1.46065,1.46031,1.46046,39600000.0
2007-07-31 01:04:00,1.46041,1.46063,1.46041,1.46053,35400000.0
2007-07-31 01:05:00,1.46057,1.46069,1.4605,1.46052,54200001.0
2007-07-31 01:06:00,1.46065,1.46087,1.4606,1.46078,43100000.0
2007-07-31 01:07:00,1.4608,1.4608,1.46047,1.4606,30200000.0
2007-07-31 01:08:00,1.46064,1.46067,1.46028,1.46028,23200000.0
2007-07-31 01:09:00,1.46074,1.46074,1.46035,1.46052,35000000.0
2007-07-31 01:10:00,1.46048,1.46074,1.46002,1.46074,34900000.0
2007-07-31 01:11:00,1.46127,1.46161,1.46127,1.46161,76699998.0
2007-07-31 01:12:00,1.46126,1.46127,1.46082,1.46114,33200000.0
2007-07-31 01:13:00,1.46132,1.46143,1.46104,1.46143,34000000.0
2007-07-31 01:14:00,1.46124,1.46135,1.46104,1.46126,31000000.0
2007-07-31 01:15:00,1.46139,1.46176,1.46118,1.46176,35400000.0
2007-07-31 01:16:00,1.4616,1.46186,1.46154,1.46175,60000000.0
2007-07-31 01:17:00,1.46178,1.46178,1.46154,1.46175,28600000.0
2007-07-31 01:18:00,1.46144,1.46144,1.46098,1.46135,23400000.0
2007-07-31 01:19:00,1.46121,1.46132,1.46114,1.46114,40000000.0
2007-07-31 01:20:00,1.46122,1.46125,1.46073,1.46116,51300001.0
2007-07-31 01:21:00,1.46098,1.46161,1.46098,1.46136,42600000.0
2007-07-31 01:22:00,1.46136,1.46136,1.46098,1.46128,28400000.0
2007-07-31 01:23:00,1.46118,1.46118,1.46095,1.46095,32800000.0
2007-07-31 01:24:00,1.4613,1.46136,1.46111,1.46119,21000000.0
2007-07-31 01:25:00,1.46139,1.46155,1.46113,1.46144,47100000.0
2007-07-31 01:26:00,1.46144,1.4617,1.46144,1.46154,27700000.0
2007-07-31 01:27:00,1.46149,1.4616,1.46138,1.4616,37800000.0
2007-07-31 01:28:00,1.46143,1.46154,1.46111,1.4615,27800000.0
2007-07-31 01:29:00,1.46167,1.46167,1.46146,1.46152,25800000.0
2007-07-31 01:30:00,1.46168,1.46168,1.4612,1.46155,58800000.0
2007-07-31 01:31:00,1.46145,1.46159,1.46127,1.46145,47400000.0
2007-07-31 01:32:00,1.46131,1.46155,1.46121,1.46134,36800000.0
2007-07-31 01:33:00,1.46124,1.46141,1.46119,1.46141,29200000.0
2007-07-31 01:34:00,1.46128,1.46148,1.46089,1.46134,25400000.0
2007-07-31 01:35:00,1.4612,1.46127,1.46084,1.46084,43100000.0
2007-07-31 01:36:00,1.46097,1.46105,1.46092,1.46092,49600000.0
2007-07-31 01:37:00,1.46094,1.46118,1.4607,1.46118,31400000.0
2007-07-31 01:38:00,1.46138,1.46138,1.46107,1.46107,35200000.0
2007-07-31 01:39:00,1.46128,1.46143,1.46095,1.4614,45400000.0
2007-07-31 01:40:00,1.4615,1.46158,1.46143,1.46148,31600000.0
2007-07-31 01:41:00,1.46124,1.46154,1.46118,1.46144,56000000.0
2007-07-31 01:42:00,1.46147,1.46152,1.46112,1.46143,47000000.0
2007-07-31 01:43:00,1.46143,1.46167,1.46131,1.4614,30600000.0
2007-07-31 01:44:00,1.46121,1.46121,1.46075,1.461,41100000.0
2007-07-31 01:45:00,1.46097,1.46114,1.46092,1.46102,39800000.0
2007-07-31 01:46:00,1.46101,1.46118,1.46093,1.46105,29600000.0
2007-07-31 01:47:00,1.46093,1.46093,1.4605,1.4605,25600000.0
2007-07-31 01:48:00,1.4606,1.46082,1.46043,1.46043,54400000.0
2007-07-31 01:49:00,1.46086,1.461,1.46052,1.461,20000000.0
2007-07-31 01:50:00,1.46098,1.46101,1.46056,1.46099,45600000.0
2007-07-31 01:51:00,1.46094,1.46097,1.46069,1.46069,31000000.0
2007-07-31 01:52:00,1.46091,1.46113,1.46086,1.46091,30700000.0
2007-07-31 01:53:00,1.46111,1.46111,1.46099,1.46102,46600000.0
2007-07-31 01:54:00,1.46111,1.46122,1.46102,1.46102,33000000.0
2007-07-31 01:55:00,1.46093,1.4611,1.4608,1.4608,30600000.0
2007-07-31 01:56:00,1.46098,1.46122,1.46089,1.46101,45800000.0
2007-07-31 01:57:00,1.46106,1.46116,1.46097,1.46109,42700000.0
2007-07-31 01:58:00,1.46102,1.46117,1.46069,1.46083,16200000.0
2007-07-31 01:59:00,1.46107,1.4611,1.46093,1.4611,36100000.0
2007-07-31 02:00:00,1.46105,1.46105,1.46063,1.46063,20800000.0
2007-07-31 02:01:00,1.46018,1.46018,1.45992,1.45994,53000000.0
2007-07-31 02:02:00,1.45989,1.46051,1.45989,1.46045,97400001.0
2007-07-31 02:03:00,1.46067,1.46072,1.46049,1.4605,79600000.0
2007-07-31 02:04:00,1.4606,1.4606,1.46035,1.46035,60400000.0
2007-07-31 02:05:00,1.46036,1.46046,1.46035,1.46046,66900000.0
2007-07-31 02:06:00,1.46057,1.46057,1.46021,1.46056,90600000.0
2007-07-31 02:07:00,1.46043,1.46043,1.45977,1.46017,222200000.0
2007-07-31 02:08:00,1.45996,1.45997,1.45987,1.45997,45600000.0
2007-07-31 02:09:00,1.45993,1.46032,1.45978,1.46009,164300000.0
2007-07-31 02:10:00,1.45997,1.46034,1.45997,1.46027,115200000.0
2007-07-31 02:11:00,1.4603,1.46041,1.4603,1.46041,36600001.0
2007-07-31 02:12:00,1.46037,1.46037,1.46011,1.46032,62200001.0
2007-07-31 02:13:00,1.46035,1.46056,1.46027,1.46056,46400001.0
2007-07-31 02:14:00,1.46073,1.46095,1.46059,1.46078,196700000.0
2007-07-31 02:15:00,1.46081,1.46086,1.46057,1.4606,269500002.0
2007-07-31 02:16:00,1.46084,1.46095,1.46069,1.46093,56400000.0
2007-07-31 02:17:00,1.46067,1.46103,1.46033,1.4605,197900001.0
2007-07-31 02:18:00,1.46056,1.46056,1.45982,1.4604,39600000.0
2007-07-31 02:19:00,1.46078,1.4611,1.46068,1.46068,35900000.0
2007-07-31 02:20:00,1.46081,1.46094,1.46065,1.4608,48700000.0
2007-07-31 02:21:00,1.46063,1.46086,1.46056,1.46086,99300000.0
2007-07-31 02:22:00,1.46056,1.46062,1.46054,1.46058,32600000.0
2007-07-31 02:23:00,1.46097,1.46112,1.46093,1.46094,40800000.0
2007-07-31 02:24:00,1.46091,1.46112,1.46081,1.46096,31700000.0
2007-07-31 02:25:00,1.46086,1.46094,1.46067,1.46079,109400000.0
2007-07-31 02:26:00,1.46063,1.46108,1.4605,1.46108,91900001.0
2007-07-31 02:27:00,1.46102,1.46102,1.46058,1.46072,39800000.0
2007-07-31 02:28:00,1.46072,1.46072,1.46054,1.46054,32600000.0
2007-07-31 02:29:00,1.46074,1.46074,1.46034,1.4607,51000000.0
2007-07-31 02:30:00,1.46088,1.46088,1.4606,1.46069,33600000.0
2007-07-31 02:31:00,1.46054,1.4607,1.46047,1.46054,67300000.0
2007-07-31 02:32:00,1.46059,1.46067,1.46041,1.46048,33400000.0
2007-07-31 02:33:00,1.46024,1.46035,1.46014,1.46033,177600000.0
2007-07-31 02:34:00,1.46059,1.46059,1.4603,1.46049,49400000.0
2007-07-31 02:35:00,1.46048,1.46059,1.46013,1.46015,73000000.0
2007-07-31 02:36:00,1.46042,1.46058,1.46041,1.46054,22200000.0
2007-07-31 02:37:00,1.46023,1.4603,1.46017,1.46021,85200000.0
2007-07-31 02:38:00,1.46012,1.46012,1.45961,1.45977,49500000.0
2007-07-31 02:39:00,1.45986,1.45988,1.45944,1.45944,35400000.0
2007-07-31 02:40:00,1.45957,1.45973,1.45932,1.45933,53600000.0
2007-07-31 02:41:00,1.45931,1.45956,1.45931,1.45947,36800001.0
2007-07-31 02:42:00,1.45961,1.45963,1.45936,1.45936,38000000.0
2007-07-31 02:43:00,1.45947,1.45968,1.45947,1.45968,36100000.0
2007-07-31 02:44:00,1.45969,1.45987,1.45959,1.45978,35400000.0
2007-07-31 02:45:00,1.45926,1.45955,1.45926,1.4593,60400000.0
2007-07-31 02:46:00,1.4597,1.45977,1.45955,1.4596,210100002.0
2007-07-31 02:47:00,1.45977,1.46061,1.45977,1.46024,196800000.0
2007-07-31 02:48:00,1.46015,1.46015,1.45974,1.45992,122600000.0
2007-07-31 02:49:00,1.45986,1.46024,1.45955,1.45976,74700000.0
2007-07-31 02:50:00,1.45998,1.46022,1.45975,1.46007,96600000.0
2007-07-31 02:51:00,1.45958,1.45982,1.45945,1.45955,60800000.0
2007-07-31 02:52:00,1.45944,1.45977,1.45944,1.45977,62500000.0
2007-07-31 02:53:00,1.46003,1.46043,1.46003,1.46017,37200000.0
2007-07-31 02:54:00,1.46062,1.46092,1.46048,1.46059,56600000.0
2007-07-31 02:55:00,1.46066,1.46066,1.46001,1.46039,38100000.0
2007-07-31 02:56:00,1.46008,1.46021,1.46003,1.46011,52400000.0
2007-07-31 02:57:00,1.46007,1.46013,1.46006,1.46006,45500000.0
2007-07-31 02:58:00,1.46006,1.46027,1.45996,1.46004,67200000.0
2007-07-31 02:59:00,1.46012,1.46031,1.46012,1.4603,49900000.0
2007-07-31 03:00:00,1.4603,1.46056,1.46022,1.46056,120500000.0
2007-07-31 03:01:00,1.46068,1.46073,1.46043,1.46058,42400000.0
2007-07-31 03:02:00,1.46052,1.46052,1.46028,1.46028,37600000.0
2007-07-31 03:03:00,1.46021,1.46025,1.46005,1.4602,51600000.0
2007-07-31 03:04:00,1.46035,1.46078,1.46023,1.46061,101500000.0
2007-07-31 03:05:00,1.46014,1.4602,1.45997,1.45998,64500001.0
2007-07-31 03:06:00,1.45995,1.46004,1.45988,1.46004,53800000.0
2007-07-31 03:07:00,1.45996,1.46006,1.45957,1.46005,121300000.0
2007-07-31 03:08:00,1.4603,1.4603,1.45978,1.45978,59400000.0
2007-07-31 03:09:00,1.4602,1.46027,1.45984,1.46022,35200000.0
2007-07-31 03:10:00,1.45979,1.46014,1.45979,1.46014,30800000.0
2007-07-31 03:11:00,1.45968,1.45977,1.45968,1.45977,40200000.0
2007-07-31 03:12:00,1.45983,1.46035,1.45983,1.45999,50700000.0
2007-07-31 03:13:00,1.4596,1.46014,1.4596,1.46014,44600000.0
2007-07-31 03:14:00,1.46016,1.46042,1.45994,1.46037,37200000.0
2007-07-31 03:15:00,1.46006,1.46048,1.46006,1.46042,31200000.0
2007-07-31 03:16:00,1.46031,1.46031,1.46002,1.4602,37600000.0
2007-07-31 03:17:00,1.46016,1.46026,1.45974,1.46026,47800000.0
2007-07-31 03:18:00,1.46016,1.46022,1.45991,1.46021,42400000.0
2007-07-31 03:19:00,1.4601,1.4601,1.45956,1.45974,32200000.0
2007-07-31 03:20:00,1.45961,1.46015,1.45959,1.46015,49800000.0
2007-07-31 03:21:00,1.45993,1.45993,1.45988,1.4599,37000000.0
2007-07-31 03:22:00,1.4599,1.45993,1.45981,1.45985,78200000.0
2007-07-31 03:23:00,1.4598,1.45988,1.45975,1.4598,141100000.0
2007-07-31 03:24:00,1.45982,1.45982,1.45974,1.45975,70800000.0
2007-07-31 03:25:00,1.46022,1.46022,1.45982,1.45986,34400000.0
2007-07-31 03:26:00,1.45967,1.45977,1.45962,1.45976,117600000.0
2007-07-31 03:27:00,1.45983,1.45994,1.45974,1.45994,97200000.0
2007-07-31 03:28:00,1.45994,1.45994,1.45986,1.45988,39600000.0
2007-07-31 03:29:00,1.45979,1.45992,1.45978,1.45992,58000000.0
2007-07-31 03:30:00,1.45998,1.46,1.4598,1.45998,61700001.0
2007-07-31 03:31:00,1.4599,1.46017,1.45983,1.46002,31300000.0
2007-07-31 03:32:00,1.45983,1.45999,1.45971,1.45981,23400000.0
2007-07-31 03:33:00,1.45955,1.45991,1.45955,1.45991,42100000.0
2007-07-31 03:34:00,1.46007,1.46045,1.46007,1.46009,42400000.0
2007-07-31 03:35:00,1.46005,1.46012,1.45987,1.45997,57000000.0
2007-07-31 03:36:00,1.45996,1.46026,1.45978,1.46021,50600000.0
2007-07-31 03:37:00,1.46011,1.46011,1.45968,1.46009,31800000.0
2007-07-31 03:38:00,1.46019,1.46028,1.45998,1.4601,39800000.0
2007-07-31 03:39:00,1.45983,1.45993,1.45974,1.45982,78800000.0
2007-07-31 03:40:00,1.45979,1.46052,1.45975,1.4603,119900000.0
2007-07-31 03:41:00,1.46011,1.4603,1.46009,1.46024,73500000.0
2007-07-31 03:42:00,1.46019,1.46029,1.46013,1.46018,89700000.0
2007-07-31 03:43:00,1.46019,1.46024,1.46006,1.46006,44600001.0
2007-07-31 03:44:00,1.46008,1.46029,1.46002,1.46014,26800000.0
2007-07-31 03:45:00,1.46006,1.46033,1.45997,1.46033,45000001.0
2007-07-31 03:46:00,1.46009,1.46009,1.45995,1.45999,46800000.0
2007-07-31 03:47:00,1.45997,1.46015,1.45997,1.46,26300000.0
2007-07-31 03:48:00,1.46019,1.4602,1.45991,1.46005,40000001.0
2007-07-31 03:49:00,1.46019,1.46019,1.45975,1.45983,46200000.0
2007-07-31 03:50:00,1.46019,1.46046,1.46,1.46005,100800000.0
2007-07-31 03:51:00,1.4601,1.46019,1.46001,1.46001,39000000.0
2007-07-31 03:52:00,1.46004,1.46009,1.45971,1.45987,71400000.0
2007-07-31 03:53:00,1.45986,1.46,1.4598,1.45982,49800001.0
2007-07-31 03:54:00,1.45978,1.46027,1.45978,1.45989,26900000.0
2007-07-31 03:55:00,1.45987,1.45996,1.45978,1.45981,155000000.0
2007-07-31 03:56:00,1.45984,1.45986,1.45961,1.45964,241000001.0
2007-07-31 03:57:00,1.45957,1.45966,1.45939,1.4595,180100001.0
2007-07-31 03:58:00,1.45931,1.45981,1.45899,1.45915,214900000.0
2007-07-31 03:59:00,1.45943,1.45957,1.4591,1.4591,204000000.0
2007-07-31 04:00:00,1.45887,1.45913,1.45869,1.45906,59600000.0
2007-07-31 04:01:00,1.45911,1.45951,1.45911,1.45947,138800000.0
2007-07-31 04:02:00,1.45946,1.45946,1.45888,1.45888,131200000.0
2007-07-31 04:03:00,1.45876,1.45887,1.45855,1.45859,91000000.0
2007-07-31 04:04:00,1.45842,1.45873,1.45842,1.45873,129200000.0
2007-07-31 04:05:00,1.4587,1.45945,1.4587,1.45935,207700000.0
2007-07-31 04:06:00,1.45869,1.4591,1.45865,1.45887,110500000.0
2007-07-31 04:07:00,1.45914,1.45926,1.45901,1.45901,122200000.0
2007-07-31 04:08:00,1.45902,1.45929,1.45902,1.45916,71500000.0
2007-07-31 04:09:00,1.45919,1.45928,1.45894,1.45916,34200000.0
2007-07-31 04:10:00,1.45912,1.45924,1.45888,1.45924,116000000.0
2007-07-31 04:11:00,1.45938,1.4594,1.45896,1.45911,32200000.0
2007-07-31 04:12:00,1.45892,1.45895,1.45878,1.45878,87600000.0
2007-07-31 04:13:00,1.45876,1.45899,1.45871,1.45871,81600001.0
2007-07-31 04:14:00,1.4588,1.45908,1.4588,1.45902,94300000.0
2007-07-31 04:15:00,1.45926,1.45926,1.45882,1.45896,136500000.0
2007-07-31 04:16:00,1.45898,1.45923,1.45889,1.45898,83200000.0
2007-07-31 04:17:00,1.45905,1.45918,1.45905,1.4591,39000000.0
2007-07-31 04:18:00,1.45897,1.4593,1.45896,1.4591,123400000.0
2007-07-31 04:19:00,1.45899,1.45901,1.45877,1.45901,49600000.0
2007-07-31 04:20:00,1.45899,1.45909,1.45883,1.45885,167800001.0
2007-07-31 04:21:00,1.45901,1.45904,1.45885,1.45894,34600000.0
2007-07-31 04:22:00,1.45911,1.45944,1.45888,1.45925,51500000.0
2007-07-31 04:23:00,1.45862,1.45882,1.45862,1.45869,39900000.0
2007-07-31 04:24:00,1.45872,1.45887,1.45868,1.45878,125400000.0
2007-07-31 04:25:00,1.45871,1.45923,1.45867,1.45905,196600000.0
2007-07-31 04:26:00,1.45906,1.4591,1.45871,1.45872,139600001.0
2007-07-31 04:27:00,1.45876,1.459,1.45874,1.45889,54000000.0
2007-07-31 04:28:00,1.45882,1.45891,1.45879,1.4588,51800000.0
2007-07-31 04:29:00,1.45861,1.45912,1.45861,1.45909,74700000.0
2007-07-31 04:30:00,1.45886,1.45935,1.45883,1.45907,89400000.0
2007-07-31 04:31:00,1.45894,1.45907,1.45871,1.459,38000000.0
2007-07-31 04:32:00,1.4592,1.45943,1.4592,1.45943,33000000.0
2007-07-31 04:33:00,1.45951,1.45951,1.45922,1.45928,44700000.0
2007-07-31 04:34:00,1.45944,1.45945,1.45932,1.45932,30400000.0
2007-07-31 04:35:00,1.45911,1.45933,1.45911,1.45923,86000001.0
2007-07-31 04:36:00,1.4593,1.45943,1.45867,1.45938,173700001.0
2007-07-31 04:37:00,1.45926,1.45942,1.45901,1.45936,119700000.0
2007-07-31 04:38:00,1.45927,1.45927,1.4591,1.4591,37000000.0
2007-07-31 04:39:00,1.45909,1.45947,1.45909,1.45936,68200000.0
2007-07-31 04:40:00,1.45932,1.45957,1.45932,1.45956,40300000.0
2007-07-31 04:41:00,1.45929,1.45949,1.45926,1.45931,55000000.0
2007-07-31 04:42:00,1.45924,1.45939,1.45924,1.45934,68000000.0
2007-07-31 04:43:00,1.4592,1.4592,1.459,1.459,67800001.0
2007-07-31 04:44:00,1.45894,1.45946,1.4589,1.45946,25600000.0
2007-07-31 04:45:00,1.45952,1.45952,1.45913,1.45931,37300000.0
2007-07-31 04:46:00,1.45925,1.45932,1.45919,1.45923,54000000.0
2007-07-31 04:47:00,1.45921,1.45992,1.45921,1.45992,88200000.0
2007-07-31 04:48:00,1.45954,1.45994,1.45954,1.45991,48000000.0
2007-07-31 04:49:00,1.45979,1.4599,1.45946,1.45946,85700000.0
2007-07-31 04:50:00,1.45966,1.4597,1.45959,1.45964,42300000.0
2007-07-31 04:51:00,1.45931,1.45933,1.45924,1.45928,30600000.0
2007-07-31 04:52:00,1.45928,1.45966,1.45911,1.45958,53900000.0
2007-07-31 04:53:00,1.45955,1.45966,1.45936,1.45949,49400000.0
2007-07-31 04:54:00,1.45953,1.45966,1.45933,1.45933,29200000.0
2007-07-31 04:55:00,1.45961,1.45984,1.45931,1.45984,24200000.0
2007-07-31 04:56:00,1.45958,1.45982,1.45954,1.45958,30600000.0
2007-07-31 04:57:00,1.45928,1.45972,1.45926,1.45926,37200000.0
2007-07-31 04:58:00,1.45928,1.45964,1.45921,1.45955,36500000.0
2007-07-31 04:59:00,1.45929,1.45954,1.45929,1.45929,105800000.0
2007-07-31 05:00:00,1.45954,1.4597,1.45929,1.4597,91200000.0
2007-07-31 05:01:00,1.45959,1.4599,1.45959,1.4599,32800000.0
2007-07-31 05:02:00,1.45985,1.45999,1.45962,1.45972,29000000.0
2007-07-31 05:03:00,1.45953,1.45984,1.45947,1.45954,151400001.0
2007-07-31 05:04:00,1.45947,1.45966,1.45947,1.45964,266600001.0
2007-07-31 05:05:00,1.4596,1.45963,1.45944,1.45947,184100001.0
2007-07-31 05:06:00,1.45954,1.45984,1.45954,1.45974,203300002.0
2007-07-31 05:07:00,1.45959,1.46005,1.45958,1.4597,268200000.0
2007-07-31 05:08:00,1.45999,1.45999,1.45972,1.45985,298400000.0
2007-07-31 05:09:00,1.45985,1.46028,1.45985,1.45997,252100000.0
2007-07-31 05:10:00,1.45991,1.46015,1.45991,1.45993,234700001.0
2007-07-31 05:11:00,1.45981,1.45999,1.45975,1.45985,112000000.0
2007-07-31 05:12:00,1.45971,1.45981,1.45964,1.45974,134100000.0
2007-07-31 05:13:00,1.45973,1.45998,1.45973,1.4598,148900000.0
2007-07-31 05:14:00,1.4598,1.45992,1.45972,1.45972,247100000.0
2007-07-31 05:15:00,1.45966,1.45982,1.45963,1.45963,200900001.0
2007-07-31 05:16:00,1.45983,1.45985,1.45963,1.45963,205800000.0
2007-07-31 05:17:00,1.45975,1.46,1.45959,1.46,144100000.0
2007-07-31 05:18:00,1.46003,1.46003,1.45978,1.45993,264000001.0
2007-07-31 05:19:00,1.45976,1.46013,1.45973,1.45973,248000000.0
2007-07-31 05:20:00,1.45971,1.45992,1.45965,1.45978,257300000.0
2007-07-31 05:21:00,1.45972,1.46013,1.45962,1.45971,325200000.0
2007-07-31 05:22:00,1.45964,1.45976,1.4596,1.45966,267200001.0
2007-07-31 05:23:00,1.45971,1.45985,1.45969,1.45979,149000000.0
2007-07-31 05:24:00,1.45984,1.45985,1.45971,1.45974,166300000.0
2007-07-31 05:25:00,1.45984,1.46001,1.4595,1.45963,216100000.0
2007-07-31 05:26:00,1.45952,1.45952,1.45939,1.4595,157500000.0
2007-07-31 05:27:00,1.45989,1.45994,1.45939,1.45994,194100000.0
2007-07-31 05:28:00,1.46007,1.46033,1.45991,1.46028,225200000.0
2007-07-31 05:29:00,1.46027,1.4603,1.46,1.46009,247500001.0
2007-07-31 05:30:00,1.46011,1.46043,1.45998,1.45998,201500000.0
2007-07-31 05:31:00,1.46,1.46029,1.45984,1.45989,84600001.0
2007-07-31 05:32:00,1.46005,1.46026,1.46002,1.46021,169700000.0
2007-07-31 05:33:00,1.46015,1.46015,1.45992,1.45992,222900000.0
2007-07-31 05:34:00,1.45986,1.46011,1.45974,1.45978,192100000.0
2007-07-31 05:35:00,1.45972,1.46026,1.45971,1.45989,281700001.0
2007-07-31 05:36:00,1.45968,1.45985,1.45963,1.4597,173300000.0
2007-07-31 05:37:00,1.45959,1.45984,1.45959,1.45961,188900002.0
2007-07-31 05:38:00,1.45964,1.45979,1.45959,1.45976,143600000.0
2007-07-31 05:39:00,1.45988,1.46004,1.45976,1.45991,144100000.0
2007-07-31 05:40:00,1.45978,1.46006,1.45963,1.45963,186000000.0
2007-07-31 05:41:00,1.45969,1.46007,1.45956,1.45974,109900000.0
2007-07-31 05:42:00,1.46002,1.4603,1.45978,1.45999,223100001.0
2007-07-31 05:43:00,1.46001,1.46018,1.45999,1.46008,89200000.0
2007-07-31 05:44:00,1.46012,1.4602,1.45998,1.45999,102800000.0
2007-07-31 05:45:00,1.4599,1.46007,1.45978,1.45992,153000001.0
2007-07-31 05:46:00,1.45987,1.46002,1.45982,1.45984,219900000.0
2007-07-31 05:47:00,1.4599,1.45993,1.45972,1.45993,262000000.0
2007-07-31 05:48:00,1.45969,1.45995,1.4596,1.45983,245600000.0
2007-07-31 05:49:00,1.45987,1.45997,1.45966,1.45971,170700000.0
2007-07-31 05:50:00,1.45961,1.46004,1.45961,1.4598,283000000.0
2007-07-31 05:51:00,1.45975,1.45985,1.45967,1.45985,201300001.0
2007-07-31 05:52:00,1.45973,1.46001,1.45964,1.46001,180000000.0
2007-07-31 05:53:00,1.46003,1.46029,1.45997,1.45999,109800000.0
2007-07-31 05:54:00,1.45995,1.46015,1.45981,1.46007,228900000.0
2007-07-31 05:55:00,1.46,1.46024,1.45984,1.46,205200000.0
2007-07-31 05:56:00,1.46007,1.46023,1.45986,1.45986,120400000.0
2007-07-31 05:57:00,1.45977,1.45992,1.4597,1.45991,173700000.0
2007-07-31 05:58:00,1.45998,1.46,1.45983,1.45983,172400000.0
2007-07-31 05:59:00,1.45998,1.45998,1.45971,1.45981,67500000.0
2007-07-31 06:00:00,1.45989,1.45991,1.45981,1.45986,247500000.0
2007-07-31 06:01:00,1.45991,1.46005,1.45976,1.45977,171100000.0
2007-07-31 06:02:00,1.45973,1.4599,1.4597,1.45977,253100000.0
2007-07-31 06:03:00,1.45978,1.45978,1.45957,1.45971,47700000.0
2007-07-31 06:04:00,1.45962,1.45962,1.45947,1.45955,153600000.0
2007-07-31 06:05:00,1.45956,1.45977,1.45949,1.45961,504200000.0
2007-07-31 06:06:00,1.45985,1.45995,1.4598,1.45988,78700000.0
2007-07-31 06:07:00,1.45985,1.45985,1.45956,1.45971,351700001.0
2007-07-31 06:08:00,1.45969,1.45988,1.45958,1.4597,597300000.0
2007-07-31 06:09:00,1.45961,1.46003,1.45955,1.45967,442400001.0
2007-07-31 06:10:00,1.45974,1.45974,1.45939,1.4594,277500000.0
2007-07-31 06:11:00,1.45948,1.4595,1.45926,1.45931,454200001.0
2007-07-31 06:12:00,1.45929,1.45961,1.45921,1.45928,207100000.0
2007-07-31 06:13:00,1.45911,1.45916,1.45884,1.45899,390200000.0
2007-07-31 06:14:00,1.45913,1.45929,1.4589,1.45911,344500000.0
2007-07-31 06:15:00,1.459,1.45905,1.45885,1.45899,182200003.0
2007-07-31 06:16:00,1.45897,1.45906,1.45884,1.45891,204900001.0
2007-07-31 06:17:00,1.45889,1.45903,1.45889,1.45889,155000000.0
2007-07-31 06:18:00,1.45878,1.45902,1.45878,1.45888,256700001.0
2007-07-31 06:19:00,1.45887,1.45908,1.45887,1.45908,167000001.0
2007-07-31 06:20:00,1.4591,1.45925,1.459,1.45903,307300002.0
2007-07-31 06:21:00,1.45917,1.45925,1.45903,1.45924,243300000.0
2007-07-31 06:22:00,1.45924,1.45947,1.45918,1.45926,218300000.0
2007-07-31 06:23:00,1.45913,1.45926,1.45892,1.45902,304600002.0
2007-07-31 06:24:00,1.45896,1.4591,1.45882,1.45891,417800000.0
2007-07-31 06:25:00,1.45898,1.45906,1.45893,1.45906,253700000.0
2007-07-31 06:26:00,1.45896,1.45908,1.45888,1.45904,338900001.0
2007-07-31 06:27:00,1.45899,1.45906,1.45891,1.45901,345800000.0
2007-07-31 06:28:00,1.45897,1.45905,1.45882,1.45896,367700000.0
2007-07-31 06:29:00,1.45892,1.45913,1.45884,1.45884,111400000.0
2007-07-31 06:30:00,1.45884,1.45902,1.45883,1.45897,287700000.0
2007-07-31 06:31:00,1.45901,1.45907,1.45883,1.45901,162200000.0
2007-07-31 06:32:00,1.45901,1.45901,1.45879,1.45895,167900000.0
2007-07-31 06:33:00,1.45892,1.45901,1.45885,1.45885,231600000.0
2007-07-31 06:34:00,1.45888,1.45903,1.4588,1.45899,227700000.0
2007-07-31 06:35:00,1.45889,1.45917,1.45887,1.45889,156100000.0
2007-07-31 06:36:00,1.45877,1.45881,1.45856,1.45863,51200000.0
2007-07-31 06:37:00,1.45866,1.45875,1.45864,1.45872,203200000.0
2007-07-31 06:38:00,1.45874,1.45899,1.45868,1.45868,135100000.0
2007-07-31 06:39:00,1.45883,1.45906,1.45871,1.45898,62900000.0
2007-07-31 06:40:00,1.45897,1.45917,1.45891,1.45916,163400000.0
2007-07-31 06:41:00,1.45901,1.45906,1.45879,1.45891,201600000.0
2007-07-31 06:42:00,1.45889,1.45915,1.45888,1.45901,306800000.0
2007-07-31 06:43:00,1.45911,1.45929,1.459,1.45918,174400000.0
2007-07-31 06:44:00,1.45921,1.45937,1.45912,1.45914,298100001.0
2007-07-31 06:45:00,1.45907,1.45924,1.45904,1.45923,225200000.0
2007-07-31 06:46:00,1.45921,1.45935,1.45916,1.45929,268800001.0
2007-07-31 06:47:00,1.45928,1.45943,1.45912,1.45915,271400000.0
2007-07-31 06:48:00,1.45903,1.45921,1.45886,1.45892,40000000.0
2007-07-31 06:49:00,1.4589,1.45908,1.45875,1.45876,248900000.0
2007-07-31 06:50:00,1.45874,1.45899,1.45871,1.45879,30200000.0
2007-07-31 06:51:00,1.45876,1.45906,1.45864,1.45875,186200000.0
2007-07-31 06:52:00,1.45882,1.45887,1.45867,1.45869,241900000.0
2007-07-31 06:53:00,1.45875,1.45904,1.45875,1.45879,208500001.0
2007-07-31 06:54:00,1.459,1.459,1.4586,1.45879,463099999.0
2007-07-31 06:55:00,1.45874,1.45889,1.45862,1.45865,369400001.0
2007-07-31 06:56:00,1.45876,1.45876,1.45861,1.45863,28000000.0
2007-07-31 06:57:00,1.45874,1.45887,1.45872,1.45885,108100001.0
2007-07-31 06:58:00,1.45879,1.45889,1.45858,1.45865,222800000.0
2007-07-31 06:59:00,1.45859,1.45878,1.45853,1.45854,333000001.0
2007-07-31 07:00:00,1.45868,1.4588,1.45866,1.45877,129600000.0
2007-07-31 07:01:00,1.45878,1.45889,1.4587,1.45878,335600001.0
2007-07-31 07:02:00,1.45883,1.45901,1.45879,1.45895,362000001.0
2007-07-31 07:03:00,1.45912,1.45919,1.45904,1.45912,140100000.0
2007-07-31 07:04:00,1.45909,1.4592,1.45902,1.45912,337100000.0
2007-07-31 07:05:00,1.45915,1.45915,1.4589,1.45891,105400001.0
2007-07-31 07:06:00,1.45897,1.45912,1.45887,1.45912,211800000.0
2007-07-31 07:07:00,1.4591,1.45934,1.4591,1.45918,224400000.0
2007-07-31 07:08:00,1.4592,1.45922,1.45881,1.45881,293899998.0
2007-07-31 07:09:00,1.45875,1.45884,1.45864,1.45866,226200002.0
2007-07-31 07:10:00,1.45876,1.45876,1.45849,1.45856,473800002.0
2007-07-31 07:11:00,1.45849,1.45855,1.45831,1.45832,339400000.0
2007-07-31 07:12:00,1.45827,1.45848,1.45823,1.4584,321900002.0
2007-07-31 07:13:00,1.45838,1.45848,1.45828,1.45842,251000001.0
2007-07-31 07:14:00,1.45831,1.45847,1.45796,1.45796,496300001.0
2007-07-31 07:15:00,1.45802,1.45832,1.4578,1.45832,282400002.0
2007-07-31 07:16:00,1.45826,1.45826,1.45792,1.45799,194600000.0
2007-07-31 07:17:00,1.45785,1.45798,1.45754,1.4576,177700000.0
2007-07-31 07:18:00,1.45776,1.45826,1.45776,1.45826,455300000.0
2007-07-31 07:19:00,1.45823,1.4584,1.45809,1.45839,323000001.0
2007-07-31 07:20:00,1.45859,1.45868,1.45833,1.45846,443600001.0
2007-07-31 07:21:00,1.45836,1.45848,1.45816,1.45828,255900000.0
2007-07-31 07:22:00,1.45841,1.45871,1.4584,1.45871,358400001.0
2007-07-31 07:23:00,1.45874,1.4592,1.45874,1.45898,413000000.0
2007-07-31 07:24:00,1.459,1.45913,1.45894,1.45901,287600001.0
2007-07-31 07:25:00,1.45896,1.459,1.45855,1.45874,368500001.0
2007-07-31 07:26:00,1.45877,1.45899,1.45871,1.45897,319600000.0
2007-07-31 07:27:00,1.45887,1.45895,1.45868,1.45895,157500000.0
2007-07-31 07:28:00,1.459,1.45924,1.459,1.4592,266200001.0
2007-07-31 07:29:00,1.45921,1.45929,1.45902,1.45905,209500001.0
2007-07-31 07:30:00,1.45913,1.45928,1.45904,1.45912,447300000.0
2007-07-31 07:31:00,1.45897,1.45908,1.45879,1.45886,257400002.0
2007-07-31 07:32:00,1.45843,1.45885,1.45843,1.45871,417400001.0
2007-07-31 07:33:00,1.45856,1.45866,1.45844,1.45847,350600000.0
2007-07-31 07:34:00,1.4585,1.45878,1.45846,1.4587,269400000.0
2007-07-31 07:35:00,1.45864,1.45879,1.45846,1.45854,220900000.0
2007-07-31 07:36:00,1.45857,1.45877,1.45847,1.45874,403600000.0
2007-07-31 07:37:00,1.4588,1.45898,1.45863,1.45863,189100001.0
2007-07-31 07:38:00,1.45856,1.45877,1.45856,1.45877,37400000.0
2007-07-31 07:39:00,1.4588,1.459,1.45876,1.45883,426000001.0
2007-07-31 07:40:00,1.45865,1.45869,1.45842,1.45857,330100000.0
2007-07-31 07:41:00,1.45837,1.45862,1.45832,1.45835,642600001.0
2007-07-31 07:42:00,1.45826,1.45866,1.45826,1.45866,351700000.0
2007-07-31 07:43:00,1.45872,1.45922,1.45872,1.45896,264100001.0
2007-07-31 07:44:00,1.45897,1.45897,1.45858,1.4587,342600000.0
2007-07-31 07:45:00,1.45875,1.45897,1.45864,1.45887,423600001.0
2007-07-31 07:46:00,1.4589,1.45908,1.45888,1.45895,465200000.0
2007-07-31 07:47:00,1.45897,1.45908,1.45864,1.45867,666100002.0
2007-07-31 07:48:00,1.45868,1.45885,1.45838,1.45838,759000000.0
2007-07-31 07:49:00,1.45845,1.45867,1.45837,1.45858,605700001.0
2007-07-31 07:50:00,1.45869,1.45902,1.4586,1.45876,559200001.0
2007-07-31 07:51:00,1.45883,1.45887,1.45855,1.45884,584700000.0
2007-07-31 07:52:00,1.45889,1.45901,1.45865,1.45865,412000001.0
2007-07-31 07:53:00,1.45866,1.45878,1.45835,1.45856,623000000.0
2007-07-31 07:54:00,1.45862,1.45865,1.45839,1.45848,421600000.0
2007-07-31 07:55:00,1.45847,1.45881,1.45847,1.45861,386100000.0
2007-07-31 07:56:00,1.45866,1.45881,1.45851,1.45863,665000001.0
2007-07-31 07:57:00,1.45865,1.45894,1.45861,1.45878,573400001.0
2007-07-31 07:58:00,1.45883,1.45895,1.45868,1.45872,720200002.0
2007-07-31 07:59:00,1.45877,1.45896,1.45867,1.45875,466700001.0
2007-07-31 08:00:00,1.45856,1.45885,1.45835,1.4587,533000002.0
2007-07-31 08:01:00,1.45865,1.45898,1.4586,1.45875,425100000.0
2007-07-31 08:02:00,1.45886,1.45912,1.45885,1.4589,281800000.0
2007-07-31 08:03:00,1.45912,1.45929,1.45885,1.45885,487000000.0
2007-07-31 08:04:00,1.4588,1.45922,1.4588,1.45922,369600000.0
2007-07-31 08:05:00,1.4591,1.45928,1.45905,1.45928,266600000.0
2007-07-31 08:06:00,1.45942,1.45965,1.45913,1.4595,659300002.0
2007-07-31 08:07:00,1.4595,1.45982,1.45948,1.45969,480600000.0
2007-07-31 08:08:00,1.45971,1.46022,1.45971,1.46012,377600001.0
2007-07-31 08:09:00,1.46023,1.4605,1.46015,1.46037,548300000.0
2007-07-31 08:10:00,1.46041,1.46058,1.46019,1.46052,616700002.0
2007-07-31 08:11:00,1.46061,1.46061,1.46034,1.46049,269100001.0
2007-07-31 08:12:00,1.46044,1.4605,1.46014,1.46037,388800000.0
2007-07-31 08:13:00,1.46038,1.46053,1.46014,1.46039,192000000.0
2007-07-31 08:14:00,1.46019,1.46044,1.46019,1.46027,103300000.0
2007-07-31 08:15:00,1.46023,1.46047,1.46017,1.46017,271000000.0
2007-07-31 08:16:00,1.46017,1.46019,1.45987,1.45997,264300000.0
2007-07-31 08:17:00,1.45996,1.4602,1.45986,1.45993,250300001.0
2007-07-31 08:18:00,1.46,1.46018,1.45974,1.46003,184200000.0
2007-07-31 08:19:00,1.45998,1.46015,1.45984,1.46007,335200000.0
2007-07-31 08:20:00,1.46001,1.46027,1.45991,1.45992,293200001.0
2007-07-31 08:21:00,1.46018,1.46038,1.45992,1.46011,571100001.0
2007-07-31 08:22:00,1.46014,1.46019,1.45988,1.45996,340700000.0
2007-07-31 08:23:00,1.45996,1.46038,1.45992,1.46007,238200000.0
2007-07-31 08:24:00,1.46003,1.4601,1.45942,1.45942,363900001.0
2007-07-31 08:25:00,1.45934,1.45958,1.45926,1.45941,595900001.0
2007-07-31 08:26:00,1.45945,1.45965,1.45932,1.45965,400800001.0
2007-07-31 08:27:00,1.45954,1.45957,1.45928,1.45934,396000002.0
2007-07-31 08:28:00,1.45939,1.45951,1.45928,1.45933,574000001.0
2007-07-31 08:29:00,1.45922,1.45942,1.45912,1.45923,407400001.0
2007-07-31 08:30:00,1.45921,1.45937,1.4591,1.45937,529400003.0
2007-07-31 08:31:00,1.45936,1.45952,1.45911,1.45938,260100002.0
2007-07-31 08:32:00,1.45942,1.45948,1.45916,1.45942,283700000.0
2007-07-31 08:33:00,1.45949,1.45954,1.4593,1.4593,221200001.0
2007-07-31 08:34:00,1.45928,1.45959,1.45915,1.45937,631900001.0
2007-07-31 08:35:00,1.45944,1.45971,1.45944,1.45949,634900000.0
2007-07-31 08:36:00,1.45947,1.45974,1.45939,1.45948,424600000.0
2007-07-31 08:37:00,1.4596,1.45972,1.45953,1.45954,322000000.0
2007-07-31 08:38:00,1.45953,1.45959,1.45922,1.45922,372700000.0
2007-07-31 08:39:00,1.45931,1.45947,1.45915,1.45941,615800001.0
2007-07-31 08:40:00,1.45939,1.45965,1.45931,1.45931,282800001.0
2007-07-31 08:41:00,1.45928,1.45949,1.45898,1.4592,464900001.0
2007-07-31 08:42:00,1.45917,1.4593,1.45901,1.4591,522300000.0
2007-07-31 08:43:00,1.45917,1.45973,1.45916,1.45944,294100001.0
2007-07-31 08:44:00,1.45943,1.45965,1.45917,1.45938,479500001.0
2007-07-31 08:45:00,1.45942,1.45957,1.45908,1.45912,633800002.0
2007-07-31 08:46:00,1.45912,1.45917,1.45858,1.45873,681400001.0
2007-07-31 08:47:00,1.4588,1.45888,1.4586,1.4586,538100001.0
2007-07-31 08:48:00,1.45866,1.45866,1.45803,1.45822,366300001.0
2007-07-31 08:49:00,1.45823,1.4584,1.458,1.45804,539100005.0
2007-07-31 08:50:00,1.45812,1.45823,1.45787,1.4582,596400001.0
2007-07-31 08:51:00,1.45807,1.45828,1.45777,1.4578,541300004.0
2007-07-31 08:52:00,1.45816,1.45831,1.45789,1.45815,523500001.0
2007-07-31 08:53:00,1.45824,1.45856,1.45814,1.45838,458500000.0
2007-07-31 08:54:00,1.45836,1.45848,1.45825,1.45843,684800002.0
2007-07-31 08:55:00,1.45846,1.45847,1.45812,1.45818,547600001.0
2007-07-31 08:56:00,1.45809,1.45848,1.45803,1.45826,568000001.0
2007-07-31 08:57:00,1.45815,1.45815,1.45761,1.45783,526900000.0
2007-07-31 08:58:00,1.45777,1.45802,1.4577,1.45788,480100001.0
2007-07-31 08:59:00,1.45781,1.45805,1.45772,1.45779,307400000.0
2007-07-31 09:00:00,1.45789,1.45827,1.45789,1.45827,517800004.0
2007-07-31 09:01:00,1.45798,1.45823,1.4579,1.45793,401700000.0
2007-07-31 09:02:00,1.4579,1.45818,1.45781,1.45787,731100000.0
2007-07-31 09:03:00,1.458,1.45839,1.45772,1.45793,621500002.0
2007-07-31 09:04:00,1.45802,1.45834,1.4578,1.45816,652900001.0
2007-07-31 09:05:00,1.45811,1.45845,1.45809,1.4583,547100003.0
2007-07-31 09:06:00,1.45808,1.45851,1.45805,1.4585,547100001.0
2007-07-31 09:07:00,1.4585,1.45857,1.45826,1.45833,338100000.0
2007-07-31 09:08:00,1.45837,1.45857,1.45832,1.45842,211000000.0
2007-07-31 09:09:00,1.45812,1.45826,1.45769,1.45798,323400001.0
2007-07-31 09:10:00,1.45825,1.45856,1.4582,1.45835,353400000.0
2007-07-31 09:11:00,1.45829,1.45851,1.45783,1.45828,575600001.0
2007-07-31 09:12:00,1.45821,1.45837,1.45808,1.45808,524000002.0
2007-07-31 09:13:00,1.45805,1.45819,1.45787,1.45787,497800000.0
2007-07-31 09:14:00,1.45779,1.45794,1.45768,1.45794,330500001.0
2007-07-31 09:15:00,1.45801,1.45801,1.45756,1.45783,444000000.0
2007-07-31 09:16:00,1.45785,1.45796,1.45776,1.45779,649500001.0
2007-07-31 09:17:00,1.45763,1.45786,1.45755,1.45773,584600004.0
2007-07-31 09:18:00,1.45773,1.45793,1.45757,1.45788,177200001.0
2007-07-31 09:19:00,1.45804,1.45813,1.45781,1.45794,527600001.0
2007-07-31 09:20:00,1.45808,1.45818,1.45798,1.45813,273500000.0
2007-07-31 09:21:00,1.45829,1.45904,1.45826,1.45904,294700000.0
2007-07-31 09:22:00,1.45904,1.45926,1.45891,1.45926,323000001.0
2007-07-31 09:23:00,1.45934,1.45979,1.45934,1.45953,368200002.0
2007-07-31 09:24:00,1.4595,1.45957,1.45898,1.45921,357600000.0
2007-07-31 09:25:00,1.45952,1.45984,1.45949,1.45977,391800000.0
2007-07-31 09:26:00,1.45927,1.45964,1.45926,1.45931,555800000.0
2007-07-31 09:27:00,1.45931,1.45956,1.4593,1.45932,454500004.0
2007-07-31 09:28:00,1.45943,1.45953,1.45916,1.4593,499000003.0
2007-07-31 09:29:00,1.45933,1.45957,1.45926,1.4594,406100001.0
2007-07-31 09:30:00,1.45933,1.45971,1.45921,1.45922,691700000.0
2007-07-31 09:31:00,1.45908,1.45936,1.45905,1.45936,451200001.0
2007-07-31 09:32:00,1.45929,1.45929,1.45894,1.45916,360000000.0
2007-07-31 09:33:00,1.45901,1.45901,1.45867,1.45868,260900001.0
2007-07-31 09:34:00,1.45865,1.45877,1.45827,1.45835,465500000.0
2007-07-31 09:35:00,1.45837,1.4589,1.45837,1.45879,284400001.0
2007-07-31 09:36:00,1.45871,1.45879,1.45848,1.45851,419200001.0
2007-07-31 09:37:00,1.45857,1.45864,1.45832,1.45852,440800000.0
2007-07-31 09:38:00,1.45835,1.45838,1.45782,1.45782,477100003.0
2007-07-31 09:39:00,1.45788,1.45788,1.45744,1.4576,378300000.0
2007-07-31 09:40:00,1.45761,1.45803,1.45761,1.45781,379600000.0
2007-07-31 09:41:00,1.45789,1.45797,1.4577,1.45776,483000001.0
2007-07-31 09:42:00,1.45784,1.45814,1.45776,1.45786,488700002.0
2007-07-31 09:43:00,1.45777,1.45802,1.45773,1.45784,329800002.0
2007-07-31 09:44:00,1.45767,1.45775,1.45728,1.45748,452100002.0
2007-07-31 09:45:00,1.45744,1.45809,1.45732,1.45809,568200001.0
2007-07-31 09:46:00,1.45808,1.45808,1.45779,1.45795,314100000.0
2007-07-31 09:47:00,1.45787,1.4579,1.45746,1.45784,408200000.0
2007-07-31 09:48:00,1.45789,1.45805,1.45772,1.45783,340600000.0
2007-07-31 09:49:00,1.45792,1.45792,1.45728,1.45732,634300001.0
2007-07-31 09:50:00,1.45728,1.45756,1.45723,1.45723,481000000.0
2007-07-31 09:51:00,1.45717,1.45734,1.45709,1.45732,457400000.0
2007-07-31 09:52:00,1.45728,1.45737,1.45703,1.45725,429300000.0
2007-07-31 09:53:00,1.45717,1.45736,1.45695,1.45695,367300000.0
2007-07-31 09:54:00,1.45687,1.45696,1.4563,1.45656,574600000.0
2007-07-31 09:55:00,1.45652,1.45677,1.45627,1.45642,574900001.0
2007-07-31 09:56:00,1.45659,1.45703,1.45658,1.45659,357100001.0
2007-07-31 09:57:00,1.45657,1.45683,1.45654,1.45665,589300001.0
2007-07-31 09:58:00,1.45684,1.45693,1.4565,1.45671,893100001.0
2007-07-31 09:59:00,1.45668,1.45683,1.4562,1.4562,583300000.0
2007-07-31 10:00:00,1.45644,1.45676,1.45632,1.45649,257500001.0
2007-07-31 10:01:00,1.4565,1.45678,1.45617,1.4565,677300001.0
2007-07-31 10:02:00,1.4566,1.45675,1.45635,1.45635,588500002.0
2007-07-31 10:03:00,1.45628,1.45644,1.45603,1.45618,422100001.0
2007-07-31 10:04:00,1.45605,1.45621,1.45568,1.45583,460500001.0
2007-07-31 10:05:00,1.45559,1.45574,1.4555,1.45553,389200000.0
2007-07-31 10:06:00,1.45542,1.45552,1.45498,1.4551,567300005.0
2007-07-31 10:07:00,1.455,1.45527,1.45492,1.45514,554000000.0
2007-07-31 10:08:00,1.45508,1.45525,1.45494,1.45524,530900002.0
2007-07-31 10:09:00,1.45521,1.45582,1.4551,1.45566,491300002.0
2007-07-31 10:10:00,1.4556,1.4556,1.45484,1.45511,384900002.0
2007-07-31 10:11:00,1.45528,1.45567,1.45524,1.45553,450300000.0
2007-07-31 10:12:00,1.45557,1.4558,1.45536,1.45562,479800000.0
2007-07-31 10:13:00,1.45581,1.45592,1.45572,1.45585,504500001.0
2007-07-31 10:14:00,1.45581,1.4559,1.4556,1.45573,471800000.0
2007-07-31 10:15:00,1.45578,1.45604,1.45565,1.45588,428000002.0
2007-07-31 10:16:00,1.45584,1.45596,1.45547,1.45577,383200001.0
2007-07-31 10:17:00,1.45593,1.45624,1.45582,1.45584,311400001.0
2007-07-31 10:18:00,1.45605,1.45633,1.45603,1.45627,429400001.0
2007-07-31 10:19:00,1.45639,1.45644,1.45627,1.45641,322200001.0
2007-07-31 10:20:00,1.45635,1.45724,1.45635,1.45724,501300001.0
2007-07-31 10:21:00,1.4571,1.45733,1.45665,1.45681,438200001.0
2007-07-31 10:22:00,1.45689,1.45741,1.45689,1.45718,344800002.0
2007-07-31 10:23:00,1.45717,1.45743,1.45708,1.4572,463700000.0
2007-07-31 10:24:00,1.45727,1.45734,1.45714,1.45723,397900000.0
2007-07-31 10:25:00,1.45735,1.45744,1.45709,1.45741,376300000.0
2007-07-31 10:26:00,1.45742,1.45749,1.4572,1.45729,588300002.0
2007-07-31 10:27:00,1.45723,1.45727,1.45699,1.45699,577000001.0
2007-07-31 10:28:00,1.45689,1.45689,1.45646,1.45656,589100000.0
2007-07-31 10:29:00,1.45633,1.45633,1.45572,1.45579,482300002.0
2007-07-31 10:30:00,1.4557,1.45606,1.45554,1.45604,667300002.0
2007-07-31 10:31:00,1.45602,1.45626,1.45589,1.45591,470300002.0
2007-07-31 10:32:00,1.45574,1.456,1.45557,1.45557,532400002.0
2007-07-31 10:33:00,1.45581,1.45587,1.45531,1.45548,500800001.0
2007-07-31 10:34:00,1.45539,1.45548,1.45504,1.45505,407400001.0
2007-07-31 10:35:00,1.45485,1.45497,1.45474,1.4548,495900000.0
2007-07-31 10:36:00,1.45487,1.45537,1.45487,1.45492,566600001.0
2007-07-31 10:37:00,1.45515,1.45532,1.45495,1.45531,674100001.0
2007-07-31 10:38:00,1.45528,1.45529,1.45497,1.45497,470000001.0
2007-07-31 10:39:00,1.45503,1.45538,1.45499,1.45538,440900000.0
2007-07-31 10:40:00,1.45534,1.45546,1.45513,1.4552,321900000.0
2007-07-31 10:41:00,1.45533,1.45547,1.45508,1.45532,654300000.0
2007-07-31 10:42:00,1.45529,1.45531,1.45483,1.45492,374400000.0
2007-07-31 10:43:00,1.45487,1.45504,1.45461,1.45463,443500000.0
2007-07-31 10:44:00,1.45469,1.45495,1.45451,1.45474,567300000.0
2007-07-31 10:45:00,1.45473,1.45494,1.4546,1.45484,542400001.0
2007-07-31 10:46:00,1.45483,1.45488,1.45453,1.45454,299800000.0
2007-07-31 10:47:00,1.45454,1.45472,1.45448,1.45448,381400000.0
2007-07-31 10:48:00,1.45458,1.45465,1.45441,1.45464,543500001.0
2007-07-31 10:49:00,1.4546,1.45467,1.4544,1.45452,398700000.0
2007-07-31 10:50:00,1.45461,1.45472,1.45435,1.45446,587100001.0
2007-07-31 10:51:00,1.45415,1.45458,1.45415,1.45448,468200001.0
2007-07-31 10:52:00,1.45453,1.45464,1.45445,1.45456,298900000.0
2007-07-31 10:53:00,1.45456,1.45458,1.45428,1.45441,437800001.0
2007-07-31 10:54:00,1.45452,1.45481,1.45444,1.45463,458700001.0
2007-07-31 10:55:00,1.45463,1.45472,1.45447,1.45455,545200000.0
2007-07-31 10:56:00,1.45468,1.45486,1.45458,1.45473,410300000.0
2007-07-31 10:57:00,1.45493,1.45501,1.45475,1.45491,349500001.0
2007-07-31 10:58:00,1.45495,1.45498,1.45466,1.45485,454900001.0
2007-07-31 10:59:00,1.45475,1.45514,1.45471,1.45498,857300000.0
2007-07-31 11:00:00,1.45511,1.45529,1.45492,1.45512,466600001.0
2007-07-31 11:01:00,1.45506,1.45514,1.45452,1.45472,606800001.0
2007-07-31 11:02:00,1.45471,1.45479,1.45446,1.45463,498600000.0
2007-07-31 11:03:00,1.45448,1.45464,1.45438,1.4544,261000000.0
2007-07-31 11:04:00,1.45452,1.45508,1.45439,1.45455,515600000.0
2007-07-31 11:05:00,1.45451,1.45466,1.45407,1.45436,518200001.0
2007-07-31 11:06:00,1.45435,1.4545,1.45416,1.45433,657100000.0
2007-07-31 11:07:00,1.4543,1.4543,1.45381,1.45385,268000000.0
2007-07-31 11:08:00,1.45397,1.45415,1.45373,1.45398,402500002.0
2007-07-31 11:09:00,1.4535,1.45412,1.4535,1.45376,436200000.0
2007-07-31 11:10:00,1.454,1.45411,1.45369,1.45383,458800001.0
2007-07-31 11:11:00,1.45372,1.45407,1.45369,1.45388,521100002.0
2007-07-31 11:12:00,1.45396,1.45418,1.45376,1.45395,477800001.0
2007-07-31 11:13:00,1.45391,1.45395,1.45363,1.45364,368700000.0
2007-07-31 11:14:00,1.4536,1.45368,1.4533,1.45345,479100000.0
2007-07-31 11:15:00,1.4535,1.4537,1.4533,1.45332,439200001.0
2007-07-31 11:16:00,1.45324,1.45358,1.45318,1.45343,541300003.0
2007-07-31 11:17:00,1.4533,1.45366,1.45325,1.4536,426900002.0
2007-07-31 11:18:00,1.45363,1.4538,1.45341,1.45367,435300004.0
2007-07-31 11:19:00,1.45372,1.45399,1.45347,1.45375,372000000.0
2007-07-31 11:20:00,1.45374,1.45422,1.45374,1.45401,633700001.0
2007-07-31 11:21:00,1.45413,1.45427,1.45377,1.45392,585200003.0
2007-07-31 11:22:00,1.4538,1.45437,1.4538,1.45416,605900000.0
2007-07-31 11:23:00,1.45426,1.45486,1.45419,1.45482,440100001.0
2007-07-31 11:24:00,1.45485,1.45507,1.45481,1.45498,450500001.0
2007-07-31 11:25:00,1.45498,1.45498,1.45456,1.45481,395700001.0
2007-07-31 11:26:00,1.45489,1.45502,1.45473,1.455,532600001.0
2007-07-31 11:27:00,1.45496,1.45496,1.45458,1.45475,602600002.0
2007-07-31 11:28:00,1.45471,1.45479,1.45428,1.45429,367700001.0
2007-07-31 11:29:00,1.45443,1.45458,1.45419,1.45435,510100001.0
2007-07-31 11:30:00,1.45436,1.45445,1.45382,1.45382,419900002.0
2007-07-31 11:31:00,1.45374,1.45415,1.45374,1.45379,594100003.0
2007-07-31 11:32:00,1.45368,1.45376,1.45341,1.4537,423700001.0
2007-07-31 11:33:00,1.45368,1.45381,1.45362,1.45377,522500000.0
2007-07-31 11:34:00,1.45348,1.45366,1.45319,1.45319,616500001.0
2007-07-31 11:35:00,1.45316,1.45344,1.45306,1.45319,587900002.0
2007-07-31 11:36:00,1.45303,1.45356,1.45303,1.45346,498800000.0
2007-07-31 11:37:00,1.45352,1.45372,1.45336,1.45362,495600000.0
2007-07-31 11:38:00,1.45349,1.4536,1.45295,1.45319,680100006.0
2007-07-31 11:39:00,1.45316,1.45354,1.45308,1.45313,679900002.0
2007-07-31 11:40:00,1.45333,1.45373,1.45331,1.45351,618200001.0
2007-07-31 11:41:00,1.45367,1.45391,1.45349,1.45376,772100004.0
2007-07-31 11:42:00,1.45395,1.45416,1.45375,1.45384,617900000.0
2007-07-31 11:43:00,1.45393,1.45415,1.45386,1.45401,556400001.0
2007-07-31 11:44:00,1.45405,1.45423,1.45389,1.45404,579100001.0
2007-07-31 11:45:00,1.45397,1.45419,1.45385,1.45407,660100004.0
2007-07-31 11:46:00,1.4541,1.45416,1.45396,1.45413,494800000.0
2007-07-31 11:47:00,1.4539,1.45402,1.45351,1.45374,587200000.0
2007-07-31 11:48:00,1.4537,1.4537,1.45302,1.45321,504300000.0
2007-07-31 11:49:00,1.45317,1.45366,1.45293,1.45337,395400001.0
2007-07-31 11:50:00,1.45346,1.45346,1.45278,1.45313,343800001.0
2007-07-31 11:51:00,1.45317,1.45317,1.45292,1.45301,178800000.0
2007-07-31 11:52:00,1.45297,1.45316,1.45285,1.45305,253200000.0
2007-07-31 11:53:00,1.45296,1.45337,1.45296,1.45332,175600000.0
2007-07-31 11:54:00,1.45325,1.45351,1.45321,1.45328,365800003.0
2007-07-31 11:55:00,1.45336,1.45374,1.45336,1.45374,439900001.0
2007-07-31 11:56:00,1.45413,1.45501,1.45399,1.45454,444700000.0
2007-07-31 11:57:00,1.45448,1.45483,1.45432,1.45471,528500000.0
2007-07-31 11:58:00,1.45478,1.45482,1.45426,1.45436,453400001.0
2007-07-31 11:59:00,1.45436,1.45456,1.4543,1.45441,447100000.0
2007-07-31 12:00:00,1.4545,1.45471,1.45421,1.45451,508200001.0
2007-07-31 12:01:00,1.4547,1.45476,1.45453,1.45461,432800000.0
2007-07-31 12:02:00,1.45448,1.45474,1.45448,1.45456,416200001.0
2007-07-31 12:03:00,1.45456,1.45456,1.4543,1.45452,402300001.0
2007-07-31 12:04:00,1.4545,1.45463,1.45435,1.45448,430100000.0
2007-07-31 12:05:00,1.45443,1.45443,1.45414,1.45419,395000001.0
2007-07-31 12:06:00,1.45413,1.45444,1.45407,1.4543,467700001.0
2007-07-31 12:07:00,1.45422,1.45439,1.45407,1.45439,279600000.0
2007-07-31 12:08:00,1.45441,1.45463,1.45427,1.45443,562000001.0
2007-07-31 12:09:00,1.45447,1.45447,1.45413,1.45435,453700001.0
2007-07-31 12:10:00,1.45439,1.45503,1.45439,1.45503,411600000.0
2007-07-31 12:11:00,1.45513,1.45533,1.45494,1.45506,241400001.0
2007-07-31 12:12:00,1.45511,1.45553,1.45511,1.45534,214200001.0
2007-07-31 12:13:00,1.45539,1.45558,1.45526,1.45526,545600001.0
2007-07-31 12:14:00,1.4549,1.45501,1.45453,1.45483,742500002.0
2007-07-31 12:15:00,1.45468,1.45479,1.4545,1.45461,319000000.0
2007-07-31 12:16:00,1.45458,1.45482,1.45455,1.45474,426400000.0
2007-07-31 12:17:00,1.45473,1.45473,1.45442,1.45466,207700000.0
2007-07-31 12:18:00,1.45467,1.45479,1.4544,1.45464,359700000.0
2007-07-31 12:19:00,1.45477,1.45507,1.45473,1.45477,397700000.0
2007-07-31 12:20:00,1.45469,1.45509,1.45467,1.45509,486300004.0
2007-07-31 12:21:00,1.45521,1.45521,1.45467,1.45487,375500000.0
2007-07-31 12:22:00,1.45479,1.45533,1.45472,1.45495,275900000.0
2007-07-31 12:23:00,1.4549,1.45509,1.45484,1.45497,427400001.0
2007-07-31 12:24:00,1.45479,1.45508,1.45465,1.45486,602600001.0
2007-07-31 12:25:00,1.45471,1.45478,1.4545,1.45458,394300000.0
2007-07-31 12:26:00,1.45448,1.45463,1.45436,1.45463,465800002.0
2007-07-31 12:27:00,1.45448,1.45461,1.45429,1.45453,472100000.0
2007-07-31 12:28:00,1.45436,1.45443,1.45322,1.45322,515100002.0
2007-07-31 12:29:00,1.45325,1.45354,1.45321,1.4535,771000003.0
2007-07-31 12:30:00,1.45352,1.45387,1.45352,1.45373,608300000.0
2007-07-31 12:31:00,1.4539,1.4539,1.45351,1.45372,744799999.0
2007-07-31 12:32:00,1.4537,1.45414,1.45365,1.45383,620500001.0
2007-07-31 12:33:00,1.45378,1.45381,1.45348,1.45366,709100003.0
2007-07-31 12:34:00,1.45352,1.45373,1.45331,1.45357,690900003.0
2007-07-31 12:35:00,1.45347,1.45362,1.45326,1.45362,578900000.0
2007-07-31 12:36:00,1.45345,1.45345,1.45315,1.45324,385300000.0
2007-07-31 12:37:00,1.45322,1.45334,1.45312,1.45321,478200000.0
2007-07-31 12:38:00,1.45319,1.45348,1.45319,1.45344,706500001.0
2007-07-31 12:39:00,1.45357,1.45357,1.45322,1.45331,486700002.0
2007-07-31 12:40:00,1.45328,1.45361,1.45319,1.45361,528400000.0
2007-07-31 12:41:00,1.45357,1.45371,1.45348,1.4535,254300001.0
2007-07-31 12:42:00,1.45359,1.45375,1.4535,1.45375,475599999.0
2007-07-31 12:43:00,1.45365,1.45377,1.45339,1.45348,491900002.0
2007-07-31 12:44:00,1.45357,1.45391,1.45357,1.45364,455800000.0
2007-07-31 12:45:00,1.45371,1.45382,1.45336,1.45357,524500001.0
2007-07-31 12:46:00,1.45348,1.45374,1.45342,1.45356,440200003.0
2007-07-31 12:47:00,1.45353,1.4536,1.45335,1.45336,405900001.0
2007-07-31 12:48:00,1.45336,1.4536,1.45327,1.45327,468900001.0
2007-07-31 12:49:00,1.45324,1.45338,1.45306,1.45318,528500001.0
2007-07-31 12:50:00,1.4531,1.45326,1.45266,1.45266,527100003.0
2007-07-31 12:51:00,1.45232,1.45247,1.45213,1.45213,401100001.0
2007-07-31 12:52:00,1.45274,1.45288,1.45243,1.45283,241700000.0
2007-07-31 12:53:00,1.45282,1.45282,1.45246,1.45263,258300000.0
2007-07-31 12:54:00,1.45259,1.45273,1.45237,1.45265,429600001.0
2007-07-31 12:55:00,1.45273,1.45286,1.45253,1.45254,523200001.0
2007-07-31 12:56:00,1.45252,1.45266,1.45237,1.45248,464200001.0
2007-07-31 12:57:00,1.45236,1.45288,1.4523,1.4524,543200000.0
2007-07-31 12:58:00,1.4524,1.45256,1.45216,1.45245,300000001.0
2007-07-31 12:59:00,1.45244,1.45308,1.45209,1.45219,643400001.0
2007-07-31 13:00:00,1.45195,1.45195,1.45054,1.45155,256500000.0
2007-07-31 13:01:00,1.45164,1.45204,1.45161,1.4518,331400000.0
2007-07-31 13:02:00,1.45176,1.45225,1.45176,1.45206,385600000.0
2007-07-31 13:03:00,1.45202,1.45215,1.45179,1.45215,418400001.0
2007-07-31 13:04:00,1.45212,1.45229,1.4519,1.45204,269500001.0
2007-07-31 13:05:00,1.45217,1.45238,1.45209,1.45236,181200002.0
2007-07-31 13:06:00,1.45243,1.4525,1.45207,1.4524,349200001.0
2007-07-31 13:07:00,1.45238,1.45251,1.45226,1.45234,293600000.0
2007-07-31 13:08:00,1.45232,1.45249,1.45217,1.45224,149900000.0
2007-07-31 13:09:00,1.45219,1.45233,1.45182,1.45187,363100004.0
2007-07-31 13:10:00,1.45181,1.45204,1.4517,1.45204,176700000.0
2007-07-31 13:11:00,1.45203,1.45213,1.45132,1.45133,396600000.0
2007-07-31 13:12:00,1.45129,1.45132,1.45119,1.45129,267600000.0
2007-07-31 13:13:00,1.45131,1.45138,1.45124,1.45138,397000002.0
2007-07-31 13:14:00,1.4515,1.45206,1.4515,1.45192,382300000.0
2007-07-31 13:15:00,1.45209,1.45226,1.45198,1.45223,461700000.0
2007-07-31 13:16:00,1.45219,1.45227,1.45172,1.45172,112100000.0
2007-07-31 13:17:00,1.45164,1.45164,1.45126,1.45139,111700000.0
2007-07-31 13:18:00,1.45137,1.45179,1.45137,1.45143,328500000.0
2007-07-31 13:19:00,1.4514,1.45154,1.45124,1.45141,326900001.0
2007-07-31 13:20:00,1.45145,1.45158,1.45135,1.4515,182500000.0
2007-07-31 13:21:00,1.45161,1.45166,1.4515,1.45158,184700000.0
2007-07-31 13:22:00,1.45151,1.45151,1.4511,1.4511,229100000.0
2007-07-31 13:23:00,1.45112,1.45143,1.45097,1.45133,311300001.0
2007-07-31 13:24:00,1.45124,1.45145,1.45122,1.45145,287100000.0
2007-07-31 13:25:00,1.45145,1.45145,1.45059,1.45059,193700000.0
2007-07-31 13:26:00,1.45056,1.45105,1.45047,1.451,199000000.0
2007-07-31 13:27:00,1.45107,1.45155,1.45107,1.45141,346100000.0
2007-07-31 13:28:00,1.45141,1.45156,1.45102,1.45102,538900002.0
2007-07-31 13:29:00,1.45104,1.45145,1.45104,1.45139,563300001.0
2007-07-31 13:30:00,1.45156,1.45183,1.45148,1.45183,647100001.0
2007-07-31 13:31:00,1.45182,1.45219,1.45176,1.45188,502300001.0
2007-07-31 13:32:00,1.45184,1.45191,1.45161,1.45162,224200001.0
2007-07-31 13:33:00,1.4517,1.45185,1.45156,1.45158,438700001.0
2007-07-31 13:34:00,1.45164,1.4517,1.45147,1.45149,309900001.0
2007-07-31 13:35:00,1.45159,1.45178,1.45122,1.45149,387600001.0
2007-07-31 13:36:00,1.4515,1.45164,1.45135,1.45155,441400001.0
2007-07-31 13:37:00,1.45156,1.45173,1.45144,1.45157,506000003.0
2007-07-31 13:38:00,1.45161,1.45213,1.45161,1.45193,428400004.0
2007-07-31 13:39:00,1.45198,1.45214,1.45177,1.45185,233600000.0
2007-07-31 13:40:00,1.45182,1.45211,1.45158,1.45211,429700001.0
2007-07-31 13:41:00,1.45222,1.45222,1.4519,1.45196,236400001.0
2007-07-31 13:42:00,1.45208,1.45216,1.45199,1.45202,164000001.0
2007-07-31 13:43:00,1.45207,1.45234,1.45201,1.4523,119900000.0
2007-07-31 13:44:00,1.45247,1.45357,1.45247,1.45308,296100000.0
2007-07-31 13:45:00,1.45313,1.45313,1.45265,1.45265,489600000.0
2007-07-31 13:46:00,1.45277,1.45307,1.45272,1.45288,453700002.0
2007-07-31 13:47:00,1.45286,1.45301,1.45263,1.45294,491300001.0
2007-07-31 13:48:00,1.4529,1.45314,1.45274,1.45298,220400000.0
2007-07-31 13:49:00,1.45304,1.45315,1.45291,1.4531,228000001.0
2007-07-31 13:50:00,1.45309,1.45314,1.45284,1.45292,353100000.0
2007-07-31 13:51:00,1.45291,1.45339,1.45284,1.45325,270100001.0
2007-07-31 13:52:00,1.45327,1.45374,1.45327,1.45351,370600000.0
2007-07-31 13:53:00,1.45342,1.45348,1.45322,1.45328,485100002.0
2007-07-31 13:54:00,1.45316,1.45342,1.45309,1.45322,398900002.0
2007-07-31 13:55:00,1.45328,1.4534,1.453,1.45315,310600000.0
2007-07-31 13:56:00,1.45316,1.45352,1.45315,1.45352,428100001.0
2007-07-31 13:57:00,1.45356,1.4536,1.45331,1.4536,338500000.0
2007-07-31 13:58:00,1.45339,1.45362,1.45332,1.45362,221700000.0
2007-07-31 13:59:00,1.45344,1.454,1.45344,1.45384,477100003.0
2007-07-31 14:00:00,1.45381,1.45431,1.45381,1.45431,374300002.0
2007-07-31 14:01:00,1.45423,1.45424,1.45404,1.45405,376200000.0
2007-07-31 14:02:00,1.45395,1.45401,1.45382,1.45397,313200002.0
2007-07-31 14:03:00,1.45411,1.45443,1.45411,1.45428,429500001.0
2007-07-31 14:04:00,1.45446,1.45467,1.4544,1.45451,438400000.0
2007-07-31 14:05:00,1.45511,1.45526,1.4548,1.45504,337600001.0
2007-07-31 14:06:00,1.45498,1.45505,1.45433,1.45433,369300001.0
2007-07-31 14:07:00,1.45439,1.45465,1.45418,1.45452,269200000.0
2007-07-31 14:08:00,1.45446,1.45464,1.45431,1.45442,406600000.0
2007-07-31 14:09:00,1.45442,1.45447,1.45417,1.45437,180000000.0
2007-07-31 14:10:00,1.45444,1.45445,1.45411,1.45413,231200000.0
2007-07-31 14:11:00,1.45405,1.45405,1.45377,1.45381,121400000.0
2007-07-31 14:12:00,1.45378,1.45378,1.45342,1.45362,290400001.0
2007-07-31 14:13:00,1.45366,1.45411,1.45366,1.45411,186600001.0
2007-07-31 14:14:00,1.45407,1.45419,1.45375,1.45375,211600000.0
2007-07-31 14:15:00,1.45379,1.45409,1.45369,1.45383,423900002.0
2007-07-31 14:16:00,1.45383,1.45413,1.45375,1.454,188400001.0
2007-07-31 14:17:00,1.454,1.45426,1.45372,1.45413,601200001.0
2007-07-31 14:18:00,1.45412,1.45418,1.45372,1.45391,353800002.0
2007-07-31 14:19:00,1.45391,1.45447,1.45391,1.45437,388300000.0
2007-07-31 14:20:00,1.45453,1.45476,1.45451,1.45463,197800000.0
2007-07-31 14:21:00,1.4546,1.45473,1.45431,1.45453,384600001.0
2007-07-31 14:22:00,1.45473,1.45503,1.45465,1.45497,602700003.0
2007-07-31 14:23:00,1.45508,1.45524,1.4549,1.45523,185700002.0
2007-07-31 14:24:00,1.45489,1.45508,1.45473,1.45488,525200003.0
2007-07-31 14:25:00,1.45506,1.45545,1.45494,1.4553,592900001.0
2007-07-31 14:26:00,1.45529,1.45543,1.45513,1.45522,653900002.0
2007-07-31 14:27:00,1.45544,1.4556,1.45514,1.4556,401800000.0
2007-07-31 14:28:00,1.45552,1.45554,1.45486,1.45539,53400001.0
2007-07-31 14:29:00,1.45512,1.45519,1.45411,1.45458,46200000.0
2007-07-31 14:30:00,1.45491,1.45659,1.45491,1.45635,60100001.0
2007-07-31 14:31:00,1.45601,1.45625,1.45579,1.45579,40000000.0
2007-07-31 14:32:00,1.45583,1.45594,1.45579,1.45582,43600000.0
2007-07-31 14:33:00,1.45569,1.45569,1.4554,1.4554,31200000.0
2007-07-31 14:34:00,1.45543,1.45564,1.45516,1.45516,40500000.0
2007-07-31 14:35:00,1.45489,1.45489,1.45415,1.45454,24400000.0
2007-07-31 14:36:00,1.4546,1.45462,1.45348,1.45348,56400001.0
2007-07-31 14:37:00,1.45446,1.45446,1.45383,1.45398,30500000.0
2007-07-31 14:38:00,1.45391,1.45431,1.45358,1.45431,47400000.0
2007-07-31 14:39:00,1.45436,1.45469,1.45412,1.45447,46700000.0
2007-07-31 14:40:00,1.45449,1.4547,1.45449,1.4547,31600000.0
2007-07-31 14:41:00,1.45482,1.45552,1.45465,1.45538,52600001.0
2007-07-31 14:42:00,1.45518,1.45519,1.45446,1.45446,30600000.0
2007-07-31 14:43:00,1.4548,1.45543,1.4548,1.455,45700000.0
2007-07-31 14:44:00,1.455,1.455,1.45474,1.45484,41100000.0
2007-07-31 14:45:00,1.45488,1.45554,1.45474,1.45532,42200000.0
2007-07-31 14:46:00,1.4555,1.45586,1.45532,1.45565,80300000.0
2007-07-31 14:47:00,1.45565,1.45579,1.45541,1.45561,18200000.0
2007-07-31 14:48:00,1.45561,1.4559,1.45526,1.4559,27600000.0
2007-07-31 14:49:00,1.45568,1.45608,1.45551,1.45553,53100000.0
2007-07-31 14:50:00,1.45533,1.45542,1.45522,1.4554,38100000.0
2007-07-31 14:51:00,1.4555,1.45592,1.45549,1.45581,37500000.0
2007-07-31 14:52:00,1.45573,1.45577,1.45554,1.45577,33600000.0
2007-07-31 14:53:00,1.45609,1.45636,1.45597,1.45597,26900000.0
2007-07-31 14:54:00,1.45637,1.45637,1.45576,1.45576,30600000.0
2007-07-31 14:55:00,1.45597,1.45619,1.45583,1.45583,45300000.0
2007-07-31 14:56:00,1.45601,1.45635,1.45587,1.45635,49200001.0
2007-07-31 14:57:00,1.45642,1.45642,1.45609,1.45616,42000000.0
2007-07-31 14:58:00,1.456,1.45637,1.456,1.45618,35000000.0
2007-07-31 14:59:00,1.45647,1.45663,1.45631,1.45655,38600000.0
2007-07-31 15:00:00,1.45684,1.45719,1.45663,1.45682,52700000.0
2007-07-31 15:01:00,1.45736,1.45736,1.45705,1.45716,42400000.0
2007-07-31 15:02:00,1.45744,1.45746,1.45717,1.4574,47000000.0
2007-07-31 15:03:00,1.45745,1.45753,1.45684,1.45722,30000000.0
2007-07-31 15:04:00,1.45716,1.45719,1.45682,1.45691,46900000.0
2007-07-31 15:05:00,1.45673,1.45699,1.45661,1.45699,57900000.0
2007-07-31 15:06:00,1.45705,1.45705,1.45652,1.45676,50800001.0
2007-07-31 15:07:00,1.45677,1.45686,1.45645,1.45665,39800000.0
2007-07-31 15:08:00,1.45636,1.45655,1.45613,1.45649,54700000.0
2007-07-31 15:09:00,1.4567,1.45764,1.4567,1.45739,42400000.0
2007-07-31 15:10:00,1.45746,1.45798,1.45746,1.45769,43500000.0
2007-07-31 15:11:00,1.4577,1.45796,1.45751,1.45751,24000000.0
2007-07-31 15:12:00,1.45752,1.45817,1.45752,1.45807,32700000.0
2007-07-31 15:13:00,1.45813,1.45813,1.4577,1.45784,43800001.0
2007-07-31 15:14:00,1.45773,1.4579,1.45766,1.45766,51800001.0
2007-07-31 15:15:00,1.45777,1.45777,1.45736,1.45776,34200000.0
2007-07-31 15:16:00,1.4577,1.4578,1.45766,1.45772,20000000.0
2007-07-31 15:17:00,1.45773,1.4579,1.45765,1.45776,32000000.0
2007-07-31 15:18:00,1.45769,1.45782,1.45745,1.45782,37100000.0
2007-07-31 15:19:00,1.45761,1.45761,1.45718,1.45718,31600000.0
2007-07-31 15:20:00,1.45733,1.45822,1.45733,1.45822,36500000.0
2007-07-31 15:21:00,1.45822,1.45833,1.45813,1.45833,26000000.0
2007-07-31 15:22:00,1.45813,1.45853,1.45813,1.45842,35200000.0
2007-07-31 15:23:00,1.45903,1.45964,1.45903,1.45943,40400000.0
2007-07-31 15:24:00,1.45941,1.4595,1.4592,1.45949,19800000.0
2007-07-31 15:25:00,1.4595,1.45968,1.45931,1.45931,35200000.0
2007-07-31 15:26:00,1.45964,1.45994,1.45949,1.45994,39500000.0
2007-07-31 15:27:00,1.45984,1.45997,1.45965,1.45971,41400000.0
2007-07-31 15:28:00,1.45989,1.46014,1.45978,1.45981,29200000.0
2007-07-31 15:29:00,1.45976,1.45976,1.45943,1.45943,38800000.0
2007-07-31 15:30:00,1.45968,1.45968,1.45914,1.45933,30600000.0
2007-07-31 15:31:00,1.45941,1.45943,1.45906,1.45911,28200000.0
2007-07-31 15:32:00,1.45896,1.45921,1.4588,1.45881,34800000.0
2007-07-31 15:33:00,1.45854,1.45854,1.45805,1.45816,53000001.0
2007-07-31 15:34:00,1.45797,1.45816,1.45785,1.45789,44300000.0
2007-07-31 15:35:00,1.45791,1.45791,1.45741,1.45741,35500000.0
2007-07-31 15:36:00,1.45777,1.45795,1.45762,1.45762,34600000.0
2007-07-31 15:37:00,1.45764,1.45797,1.45764,1.45797,52600000.0
2007-07-31 15:38:00,1.45789,1.45818,1.45786,1.45807,36800000.0
2007-07-31 15:39:00,1.45821,1.45832,1.45801,1.45801,32200000.0
2007-07-31 15:40:00,1.45817,1.45828,1.458,1.45822,37600000.0
2007-07-31 15:41:00,1.45842,1.45876,1.45841,1.45875,29200000.0
2007-07-31 15:42:00,1.45856,1.45878,1.45848,1.45862,32300000.0
2007-07-31 15:43:00,1.45854,1.45901,1.45851,1.45864,50100000.0
2007-07-31 15:44:00,1.45887,1.45889,1.45835,1.45866,30400000.0
2007-07-31 15:45:00,1.45853,1.45878,1.45849,1.45873,30000000.0
2007-07-31 15:46:00,1.45874,1.45882,1.45866,1.45866,29000000.0
2007-07-31 15:47:00,1.45857,1.45931,1.45857,1.45929,56200000.0
2007-07-31 15:48:00,1.45919,1.45971,1.45905,1.45949,34800000.0
2007-07-31 15:49:00,1.45946,1.45953,1.45934,1.45944,35000000.0
2007-07-31 15:50:00,1.45931,1.4596,1.45931,1.45942,20600000.0
2007-07-31 15:51:00,1.4595,1.45961,1.45931,1.4595,31800000.0
2007-07-31 15:52:00,1.45966,1.4597,1.45939,1.45965,90100000.0
2007-07-31 15:53:00,1.45966,1.45978,1.45952,1.45963,42000000.0
2007-07-31 15:54:00,1.45976,1.45978,1.45963,1.45963,35800001.0
2007-07-31 15:55:00,1.45968,1.45968,1.45922,1.45931,47400000.0
2007-07-31 15:56:00,1.45909,1.45955,1.45909,1.45938,33500000.0
2007-07-31 15:57:00,1.45929,1.45945,1.45922,1.45945,20200000.0
2007-07-31 15:58:00,1.45937,1.45937,1.45895,1.45908,32600000.0
2007-07-31 15:59:00,1.4589,1.45931,1.45842,1.45842,47000000.0
2007-07-31 16:00:00,1.45831,1.4587,1.4575,1.45817,31300000.0
2007-07-31 16:01:00,1.45832,1.45857,1.458,1.458,37700000.0
2007-07-31 16:02:00,1.45802,1.45824,1.45788,1.45806,35400000.0
2007-07-31 16:03:00,1.45817,1.45839,1.45804,1.45836,44800000.0
2007-07-31 16:04:00,1.45838,1.45858,1.4582,1.45836,24400000.0
2007-07-31 16:05:00,1.45834,1.45856,1.45834,1.45856,30400000.0
2007-07-31 16:06:00,1.45852,1.45891,1.4584,1.45877,39600000.0
2007-07-31 16:07:00,1.45865,1.45879,1.45856,1.45864,50800000.0
2007-07-31 16:08:00,1.45872,1.45872,1.4583,1.4583,28000000.0
2007-07-31 16:09:00,1.45821,1.45833,1.45805,1.45819,46800000.0
2007-07-31 16:10:00,1.45799,1.45823,1.45773,1.45823,30600001.0
2007-07-31 16:11:00,1.4582,1.45856,1.4582,1.45833,30800000.0
2007-07-31 16:12:00,1.45843,1.45858,1.4581,1.45815,30200000.0
2007-07-31 16:13:00,1.45802,1.45818,1.45799,1.45817,85700000.0
2007-07-31 16:14:00,1.45838,1.45838,1.45802,1.45833,34500000.0
2007-07-31 16:15:00,1.45801,1.45835,1.45801,1.45835,30200000.0
2007-07-31 16:16:00,1.45838,1.45855,1.458,1.45845,28000000.0
2007-07-31 16:17:00,1.45847,1.45849,1.45821,1.45832,35000000.0
2007-07-31 16:18:00,1.45834,1.4587,1.45823,1.4587,37800000.0
2007-07-31 16:19:00,1.45894,1.45931,1.45874,1.45923,37200000.0
2007-07-31 16:20:00,1.45912,1.45912,1.45861,1.45874,80400001.0
2007-07-31 16:21:00,1.45865,1.4587,1.45828,1.4586,32600000.0
2007-07-31 16:22:00,1.45874,1.45946,1.45874,1.45946,36400000.0
2007-07-31 16:23:00,1.45952,1.45952,1.45922,1.45934,27800000.0
2007-07-31 16:24:00,1.45927,1.45971,1.45925,1.45966,20800000.0
2007-07-31 16:25:00,1.45976,1.46001,1.45944,1.45945,31500000.0
2007-07-31 16:26:00,1.45981,1.46013,1.45968,1.45994,52200000.0
2007-07-31 16:27:00,1.46002,1.4602,1.45928,1.45928,35800000.0
2007-07-31 16:28:00,1.45949,1.45959,1.45927,1.4594,34600000.0
2007-07-31 16:29:00,1.45946,1.45949,1.45925,1.45949,45700000.0
2007-07-31 16:30:00,1.45976,1.45976,1.45946,1.45954,42000000.0
2007-07-31 16:31:00,1.45927,1.45928,1.45901,1.45909,35200000.0
2007-07-31 16:32:00,1.45948,1.46018,1.45912,1.46018,38000000.0
2007-07-31 16:33:00,1.46066,1.46112,1.46066,1.46093,54300000.0
2007-07-31 16:34:00,1.4609,1.46127,1.4605,1.46127,38300000.0
2007-07-31 16:35:00,1.46129,1.46157,1.46112,1.46157,38100000.0
2007-07-31 16:36:00,1.46189,1.46222,1.46161,1.46195,27200000.0
2007-07-31 16:37:00,1.46227,1.46242,1.46205,1.46234,42800000.0
2007-07-31 16:38:00,1.46249,1.46284,1.46245,1.4627,36800000.0
2007-07-31 16:39:00,1.46265,1.46272,1.46227,1.46227,46500000.0
2007-07-31 16:40:00,1.46219,1.46221,1.46204,1.46211,38300000.0
2007-07-31 16:41:00,1.46209,1.46209,1.46138,1.46161,29700000.0
2007-07-31 16:42:00,1.4617,1.46177,1.46147,1.46163,25400000.0
2007-07-31 16:43:00,1.46165,1.46197,1.46164,1.46176,42200000.0
2007-07-31 16:44:00,1.46171,1.46191,1.46169,1.46176,52900000.0
2007-07-31 16:45:00,1.4616,1.46191,1.46147,1.46179,34200000.0
2007-07-31 16:46:00,1.46188,1.46206,1.46168,1.46203,85100001.0
2007-07-31 16:47:00,1.46216,1.46223,1.46182,1.46194,58900000.0
2007-07-31 16:48:00,1.46219,1.46219,1.46181,1.46191,29600000.0
2007-07-31 16:49:00,1.46182,1.46182,1.46149,1.46149,37800000.0
2007-07-31 16:50:00,1.46162,1.46171,1.46117,1.46122,34000000.0
2007-07-31 16:51:00,1.46126,1.46158,1.46116,1.46158,43000001.0
2007-07-31 16:52:00,1.4615,1.46168,1.46136,1.46149,38800001.0
2007-07-31 16:53:00,1.46147,1.46158,1.46125,1.46158,48400000.0
2007-07-31 16:54:00,1.46151,1.4617,1.46138,1.46147,56500000.0
2007-07-31 16:55:00,1.46152,1.46152,1.46073,1.46093,30600000.0
2007-07-31 16:56:00,1.46087,1.4609,1.4607,1.46074,42000000.0
2007-07-31 16:57:00,1.46062,1.4608,1.46056,1.4607,29000000.0
2007-07-31 16:58:00,1.46027,1.46049,1.46025,1.46025,35000000.0
2007-07-31 16:59:00,1.46012,1.46056,1.46012,1.46052,33000000.0
2007-07-31 17:00:00,1.46035,1.46121,1.46006,1.46088,41200000.0
2007-07-31 17:01:00,1.46057,1.46096,1.46039,1.46039,45200000.0
2007-07-31 17:02:00,1.46041,1.46085,1.46036,1.46085,37400000.0
2007-07-31 17:03:00,1.46102,1.46102,1.46071,1.46093,31000000.0
2007-07-31 17:04:00,1.4608,1.4608,1.46048,1.46059,29600000.0
2007-07-31 17:05:00,1.46012,1.46055,1.45982,1.46052,26200000.0
2007-07-31 17:06:00,1.46016,1.46034,1.45984,1.45998,33000000.0
2007-07-31 17:07:00,1.46013,1.46061,1.46001,1.46061,51600000.0
2007-07-31 17:08:00,1.46054,1.46072,1.46031,1.46067,40200000.0
2007-07-31 17:09:00,1.46066,1.46099,1.46046,1.46069,45300000.0
2007-07-31 17:10:00,1.46054,1.46074,1.46044,1.46044,40800000.0
2007-07-31 17:11:00,1.46032,1.4605,1.46004,1.46038,30400000.0
2007-07-31 17:12:00,1.4601,1.46042,1.45997,1.46042,44600000.0
2007-07-31 17:13:00,1.4603,1.46061,1.46025,1.46061,28000000.0
2007-07-31 17:14:00,1.46037,1.46095,1.46037,1.46038,42000000.0
2007-07-31 17:15:00,1.46044,1.46044,1.45988,1.45988,32600000.0
2007-07-31 17:16:00,1.45998,1.46006,1.45981,1.45981,32600000.0
2007-07-31 17:17:00,1.45994,1.46018,1.45941,1.45981,54600000.0
2007-07-31 17:18:00,1.45987,1.45987,1.45901,1.4593,46200000.0
2007-07-31 17:19:00,1.45921,1.45939,1.45886,1.45915,20000000.0
2007-07-31 17:20:00,1.45918,1.45931,1.45877,1.45895,27800000.0
2007-07-31 17:21:00,1.45913,1.4593,1.4586,1.45898,45300000.0
2007-07-31 17:22:00,1.45893,1.45915,1.45885,1.45899,45800000.0
2007-07-31 17:23:00,1.45863,1.45902,1.45863,1.45895,24600000.0
2007-07-31 17:24:00,1.45905,1.45936,1.459,1.45916,26400000.0
2007-07-31 17:25:00,1.45913,1.45956,1.4591,1.45939,48800000.0
2007-07-31 17:26:00,1.45917,1.45929,1.4588,1.4588,37400000.0
2007-07-31 17:27:00,1.45884,1.45889,1.45847,1.45847,18000000.0
2007-07-31 17:28:00,1.45868,1.45872,1.45849,1.45854,32400000.0
2007-07-31 17:29:00,1.45862,1.45887,1.45842,1.45848,44600000.0
2007-07-31 17:30:00,1.45845,1.45869,1.45829,1.4585,45300000.0
2007-07-31 17:31:00,1.45851,1.45864,1.45845,1.45854,25600000.0
2007-07-31 17:32:00,1.45848,1.45875,1.45848,1.45852,18400000.0
2007-07-31 17:33:00,1.45866,1.45888,1.45866,1.45879,32400000.0
2007-07-31 17:34:00,1.45884,1.45935,1.45866,1.45935,55200001.0
2007-07-31 17:35:00,1.45927,1.45927,1.45884,1.45894,53800001.0
2007-07-31 17:36:00,1.45882,1.45882,1.4586,1.45867,90300000.0
2007-07-31 17:37:00,1.45878,1.45893,1.45821,1.45893,30600000.0
2007-07-31 17:38:00,1.45878,1.45906,1.45876,1.45876,99999998.0
2007-07-31 17:39:00,1.45915,1.45957,1.45915,1.45957,36800000.0
2007-07-31 17:40:00,1.45952,1.45952,1.45904,1.45911,51100000.0
2007-07-31 17:41:00,1.45914,1.45966,1.45914,1.45948,43400000.0
2007-07-31 17:42:00,1.4596,1.45968,1.45929,1.45935,27800000.0
2007-07-31 17:43:00,1.4593,1.45937,1.4591,1.45914,42400000.0
2007-07-31 17:44:00,1.45897,1.45908,1.4588,1.4589,34000000.0
2007-07-31 17:45:00,1.45906,1.45927,1.45902,1.45914,34200000.0
2007-07-31 17:46:00,1.45917,1.45955,1.45901,1.45907,55000000.0
2007-07-31 17:47:00,1.45916,1.45916,1.45881,1.45889,37200001.0
2007-07-31 17:48:00,1.45904,1.45919,1.45869,1.45904,53600001.0
2007-07-31 17:49:00,1.45921,1.45949,1.45904,1.4594,25600000.0
2007-07-31 17:50:00,1.45934,1.45948,1.45915,1.45948,29200000.0
2007-07-31 17:51:00,1.4594,1.4596,1.45895,1.45895,35400000.0
2007-07-31 17:52:00,1.45925,1.45945,1.4591,1.45945,23900000.0
2007-07-31 17:53:00,1.45945,1.45985,1.45945,1.45975,26000000.0
2007-07-31 17:54:00,1.45966,1.45987,1.45929,1.45984,55800001.0
2007-07-31 17:55:00,1.45988,1.46026,1.45939,1.46026,61200000.0
2007-07-31 17:56:00,1.46008,1.46035,1.45999,1.46018,33000000.0
2007-07-31 17:57:00,1.46009,1.46015,1.45967,1.45991,50800000.0
2007-07-31 17:58:00,1.46005,1.46029,1.45986,1.46006,28600000.0
2007-07-31 17:59:00,1.45981,1.46034,1.45981,1.46032,46100000.0
2007-07-31 18:00:00,1.46088,1.46098,1.4607,1.46081,52400001.0
2007-07-31 18:01:00,1.46103,1.46119,1.46082,1.46113,55300000.0
2007-07-31 18:02:00,1.46124,1.46124,1.46101,1.46104,42200000.0
2007-07-31 18:03:00,1.46084,1.46096,1.46051,1.46051,26200000.0
2007-07-31 18:04:00,1.46075,1.46075,1.46042,1.46042,31600000.0
2007-07-31 18:05:00,1.46054,1.46054,1.46037,1.46037,46000000.0
2007-07-31 18:06:00,1.46032,1.46064,1.46032,1.46036,46200000.0
2007-07-31 18:07:00,1.46053,1.46054,1.46038,1.46051,61300000.0
2007-07-31 18:08:00,1.46054,1.46054,1.46017,1.4602,52700000.0
2007-07-31 18:09:00,1.46018,1.46032,1.46003,1.46011,49800000.0
2007-07-31 18:10:00,1.46005,1.46018,1.45993,1.46012,23800000.0
2007-07-31 18:11:00,1.46013,1.46024,1.45995,1.46008,50400000.0
2007-07-31 18:12:00,1.45996,1.46006,1.45992,1.45992,45200000.0
2007-07-31 18:13:00,1.45998,1.46006,1.45979,1.46002,39800000.0
2007-07-31 18:14:00,1.45961,1.46024,1.45961,1.46015,28000000.0
2007-07-31 18:15:00,1.45986,1.46003,1.45985,1.45991,37600000.0
2007-07-31 18:16:00,1.46006,1.46016,1.45998,1.46004,33000000.0
2007-07-31 18:17:00,1.46009,1.46016,1.45999,1.45999,48800000.0
2007-07-31 18:18:00,1.46003,1.46009,1.45981,1.45991,40000000.0
2007-07-31 18:19:00,1.45989,1.46001,1.45967,1.45987,24200000.0
2007-07-31 18:20:00,1.45992,1.46018,1.45992,1.45996,28400000.0
2007-07-31 18:21:00,1.45976,1.45988,1.45932,1.45932,91500000.0
2007-07-31 18:22:00,1.45934,1.45942,1.45919,1.45919,33000000.0
2007-07-31 18:23:00,1.45919,1.45935,1.45919,1.45927,18400000.0
2007-07-31 18:24:00,1.45932,1.45935,1.45899,1.4591,49400000.0
2007-07-31 18:25:00,1.45908,1.45919,1.45892,1.45895,22400000.0
2007-07-31 18:26:00,1.45892,1.45909,1.45892,1.45895,40400000.0
2007-07-31 18:27:00,1.45893,1.4594,1.45879,1.4594,44400000.0
2007-07-31 18:28:00,1.45915,1.45938,1.45905,1.45905,45800001.0
2007-07-31 18:29:00,1.45907,1.45939,1.45904,1.45929,39900000.0
2007-07-31 18:30:00,1.45941,1.45941,1.45906,1.45916,86100000.0
2007-07-31 18:31:00,1.45913,1.45932,1.45909,1.45932,30200000.0
2007-07-31 18:32:00,1.45942,1.45942,1.45858,1.45885,35100000.0
2007-07-31 18:33:00,1.45911,1.45927,1.45901,1.45915,41000000.0
2007-07-31 18:34:00,1.45909,1.45947,1.45907,1.45935,24400000.0
2007-07-31 18:35:00,1.45936,1.45938,1.45888,1.45919,29200000.0
2007-07-31 18:36:00,1.45892,1.45922,1.45881,1.45903,54400000.0
2007-07-31 18:37:00,1.45913,1.4593,1.45912,1.45914,36900000.0
2007-07-31 18:38:00,1.45916,1.45955,1.4591,1.45955,46800001.0
2007-07-31 18:39:00,1.4593,1.45949,1.4593,1.45945,21000000.0
2007-07-31 18:40:00,1.45943,1.45955,1.45901,1.45909,35600000.0
2007-07-31 18:41:00,1.45928,1.4594,1.45916,1.45925,25400000.0
2007-07-31 18:42:00,1.45918,1.45941,1.45908,1.45941,50000000.0
2007-07-31 18:43:00,1.45936,1.45949,1.45911,1.45931,31600000.0
2007-07-31 18:44:00,1.45926,1.45926,1.45895,1.45896,36600000.0
2007-07-31 18:45:00,1.45897,1.45904,1.45856,1.45856,30600000.0
2007-07-31 18:46:00,1.45866,1.45866,1.4582,1.4582,23000000.0
2007-07-31 18:47:00,1.45835,1.45835,1.45814,1.45818,28200000.0
2007-07-31 18:48:00,1.4581,1.4581,1.45757,1.45763,33100000.0
2007-07-31 18:49:00,1.45754,1.45778,1.45744,1.45756,23400000.0
2007-07-31 18:50:00,1.45763,1.45765,1.45736,1.45756,31700000.0
2007-07-31 18:51:00,1.45751,1.45761,1.45723,1.45726,48600000.0
2007-07-31 18:52:00,1.45705,1.45736,1.45705,1.45716,36000000.0
2007-07-31 18:53:00,1.45731,1.4575,1.45722,1.45731,42800000.0
2007-07-31 18:54:00,1.45729,1.45729,1.45664,1.45716,27800000.0
2007-07-31 18:55:00,1.4571,1.45735,1.4571,1.45735,44300000.0
2007-07-31 18:56:00,1.45711,1.45757,1.45691,1.45691,51800001.0
2007-07-31 18:57:00,1.4574,1.4575,1.4574,1.45744,37700000.0
2007-07-31 18:58:00,1.45719,1.45719,1.45671,1.45671,36800001.0
2007-07-31 18:59:00,1.45668,1.45668,1.45621,1.45655,31300000.0
2007-07-31 19:00:00,1.45653,1.4567,1.45636,1.45654,45000000.0
2007-07-31 19:01:00,1.45683,1.45718,1.45681,1.45718,57100000.0
2007-07-31 19:02:00,1.45705,1.45718,1.45698,1.45718,41600000.0
2007-07-31 19:03:00,1.45707,1.4573,1.45695,1.45724,46800000.0
2007-07-31 19:04:00,1.45716,1.45723,1.45689,1.45707,51900000.0
2007-07-31 19:05:00,1.457,1.45708,1.45678,1.45689,26000000.0
2007-07-31 19:06:00,1.4571,1.45718,1.45696,1.45718,23000000.0
2007-07-31 19:07:00,1.45716,1.45716,1.45667,1.45706,67600000.0
2007-07-31 19:08:00,1.45662,1.45681,1.45645,1.45657,48500000.0
2007-07-31 19:09:00,1.45659,1.45659,1.45643,1.45645,49400000.0
2007-07-31 19:10:00,1.45665,1.45665,1.45617,1.45617,45900000.0
2007-07-31 19:11:00,1.45666,1.45702,1.4566,1.45702,43500000.0
2007-07-31 19:12:00,1.45667,1.45708,1.45667,1.45704,40500000.0
2007-07-31 19:13:00,1.4569,1.45702,1.45683,1.45697,46500000.0
2007-07-31 19:14:00,1.45669,1.457,1.45667,1.45667,36500000.0
2007-07-31 19:15:00,1.45665,1.45677,1.45639,1.45665,22700000.0
2007-07-31 19:16:00,1.45632,1.4567,1.45632,1.45651,56600001.0
2007-07-31 19:17:00,1.45631,1.45646,1.45607,1.45634,57200000.0
2007-07-31 19:18:00,1.4563,1.4567,1.45622,1.4567,30600000.0
2007-07-31 19:19:00,1.45688,1.45692,1.45639,1.45687,101700000.0
2007-07-31 19:20:00,1.45684,1.45699,1.45653,1.45688,39800000.0
2007-07-31 19:21:00,1.45667,1.45694,1.45657,1.45657,25800000.0
2007-07-31 19:22:00,1.45649,1.45649,1.45629,1.45649,38800000.0
2007-07-31 19:23:00,1.45631,1.45658,1.45603,1.45658,38800000.0
2007-07-31 19:24:00,1.45653,1.45664,1.45641,1.45645,55200000.0
2007-07-31 19:25:00,1.45666,1.45666,1.45643,1.45663,38700000.0
2007-07-31 19:26:00,1.45657,1.45682,1.45639,1.45667,36200000.0
2007-07-31 19:27:00,1.45643,1.45643,1.45611,1.45629,22200000.0
2007-07-31 19:28:00,1.45622,1.45659,1.45622,1.45644,46900000.0
2007-07-31 19:29:00,1.45639,1.45664,1.4562,1.45664,36400000.0
2007-07-31 19:30:00,1.45666,1.45666,1.45614,1.45614,46600000.0
2007-07-31 19:31:00,1.45623,1.45625,1.4561,1.4562,51900000.0
2007-07-31 19:32:00,1.45627,1.45656,1.45627,1.4564,46800000.0
2007-07-31 19:33:00,1.45642,1.45661,1.45635,1.45661,30000000.0
2007-07-31 19:34:00,1.45649,1.45674,1.45649,1.45662,26400000.0
2007-07-31 19:35:00,1.4567,1.45677,1.45627,1.45664,35500000.0
2007-07-31 19:36:00,1.45649,1.45674,1.45636,1.45674,34400000.0
2007-07-31 19:37:00,1.45686,1.45691,1.45651,1.45651,32600000.0
2007-07-31 19:38:00,1.45652,1.45685,1.45652,1.45664,33400000.0
2007-07-31 19:39:00,1.45676,1.45695,1.45662,1.45686,38200000.0
2007-07-31 19:40:00,1.45662,1.45675,1.45646,1.45663,68200000.0
2007-07-31 19:41:00,1.45662,1.45662,1.45636,1.45656,42400000.0
2007-07-31 19:42:00,1.45645,1.45665,1.4562,1.45665,59000000.0
2007-07-31 19:43:00,1.45654,1.45664,1.45609,1.45651,24400000.0
2007-07-31 19:44:00,1.45648,1.45666,1.45621,1.45664,58800000.0
2007-07-31 19:45:00,1.4567,1.45696,1.45657,1.45666,45300000.0
2007-07-31 19:46:00,1.45653,1.4573,1.45653,1.45683,56400000.0
2007-07-31 19:47:00,1.45705,1.45738,1.45697,1.45708,48300000.0
2007-07-31 19:48:00,1.45709,1.45709,1.45692,1.45695,27400000.0
2007-07-31 19:49:00,1.45709,1.45716,1.45695,1.45703,42500000.0
2007-07-31 19:50:00,1.45705,1.45711,1.45677,1.45703,32800000.0
2007-07-31 19:51:00,1.45682,1.45701,1.45678,1.45698,36800000.0
2007-07-31 19:52:00,1.45681,1.45692,1.45672,1.45672,37200001.0
2007-07-31 19:53:00,1.45672,1.45712,1.45667,1.45709,94100001.0
2007-07-31 19:54:00,1.45713,1.45734,1.45706,1.45727,29000000.0
2007-07-31 19:55:00,1.45709,1.45735,1.45707,1.45712,38000000.0
2007-07-31 19:56:00,1.45702,1.45718,1.45683,1.45697,36900000.0
2007-07-31 19:57:00,1.4569,1.457,1.45675,1.4569,37400000.0
2007-07-31 19:58:00,1.45676,1.45694,1.45672,1.45682,31700001.0
2007-07-31 19:59:00,1.45675,1.45683,1.45632,1.45632,42200000.0
2007-07-31 20:00:00,1.45638,1.45663,1.456,1.456,45800000.0
2007-07-31 20:01:00,1.45645,1.45652,1.4561,1.4561,45900000.0
2007-07-31 20:02:00,1.45626,1.45641,1.4561,1.45641,22000000.0
2007-07-31 20:03:00,1.45666,1.45673,1.45651,1.45657,28600000.0
2007-07-31 20:04:00,1.45662,1.4567,1.45633,1.45669,49600000.0
2007-07-31 20:05:00,1.45658,1.45681,1.45657,1.45659,29300000.0
2007-07-31 20:06:00,1.45678,1.45698,1.45678,1.4569,44600001.0
2007-07-31 20:07:00,1.45682,1.4572,1.45663,1.45714,18800000.0
2007-07-31 20:08:00,1.45703,1.45703,1.4566,1.45687,20400000.0
2007-07-31 20:09:00,1.457,1.45701,1.45693,1.457,34600000.0
2007-07-31 20:10:00,1.45678,1.45724,1.45678,1.45706,43600000.0
2007-07-31 20:11:00,1.45701,1.45708,1.45684,1.4569,22600000.0
2007-07-31 20:12:00,1.45701,1.45705,1.4566,1.45702,45600000.0
2007-07-31 20:13:00,1.45701,1.45708,1.45678,1.45708,28000000.0
2007-07-31 20:14:00,1.45706,1.45716,1.45648,1.45707,40400000.0
2007-07-31 20:15:00,1.45711,1.45711,1.45687,1.45701,52600000.0
2007-07-31 20:16:00,1.45688,1.45705,1.45678,1.45698,47400000.0
2007-07-31 20:17:00,1.45675,1.45678,1.45638,1.45657,60000000.0
2007-07-31 20:18:00,1.45664,1.4567,1.45645,1.45645,46900000.0
2007-07-31 20:19:00,1.45642,1.45664,1.45635,1.45651,47500001.0
2007-07-31 20:20:00,1.45641,1.45651,1.45619,1.45619,41400000.0
2007-07-31 20:21:00,1.45634,1.45652,1.4562,1.45627,32400000.0
2007-07-31 20:22:00,1.45617,1.45617,1.45596,1.45607,38800000.0
2007-07-31 20:23:00,1.45587,1.45636,1.45587,1.45624,100400000.0
2007-07-31 20:24:00,1.4564,1.4564,1.456,1.456,30200000.0
2007-07-31 20:25:00,1.45624,1.4564,1.45592,1.45612,33800000.0
2007-07-31 20:26:00,1.45609,1.45647,1.45609,1.45641,40600000.0
2007-07-31 20:27:00,1.45653,1.45669,1.45608,1.45639,35900000.0
2007-07-31 20:28:00,1.45663,1.45663,1.4563,1.45632,30000000.0
2007-07-31 20:29:00,1.45652,1.45665,1.45612,1.45651,31600000.0
2007-07-31 20:30:00,1.45658,1.45658,1.45622,1.45635,43400000.0
2007-07-31 20:31:00,1.45626,1.45637,1.45579,1.4559,42400000.0
2007-07-31 20:32:00,1.45582,1.45634,1.45547,1.45634,41800001.0
2007-07-31 20:33:00,1.4566,1.45665,1.45649,1.45649,44000001.0
2007-07-31 20:34:00,1.45656,1.45666,1.45622,1.4564,53000000.0
2007-07-31 20:35:00,1.45606,1.45623,1.45588,1.4559,34200000.0
2007-07-31 20:36:00,1.45595,1.45608,1.45564,1.45564,56600001.0
2007-07-31 20:37:00,1.45561,1.45623,1.45543,1.4558,42200000.0
2007-07-31 20:38:00,1.45595,1.45595,1.45557,1.45586,28600000.0
2007-07-31 20:39:00,1.45588,1.4562,1.45573,1.45584,54200000.0
2007-07-31 20:40:00,1.45598,1.45622,1.4559,1.4559,38800000.0
2007-07-31 20:41:00,1.45586,1.4561,1.45564,1.4561,69600000.0
2007-07-31 20:42:00,1.45604,1.45606,1.4556,1.45606,44600000.0
2007-07-31 20:43:00,1.45616,1.45616,1.45571,1.45571,33100000.0
2007-07-31 20:44:00,1.45618,1.45624,1.45573,1.45624,30000000.0
2007-07-31 20:45:00,1.45627,1.45636,1.4561,1.4561,32800000.0
2007-07-31 20:46:00,1.45631,1.45682,1.45622,1.45682,59000000.0
2007-07-31 20:47:00,1.45653,1.45693,1.45637,1.45693,26600000.0
2007-07-31 20:48:00,1.45677,1.457,1.45675,1.45675,37400000.0
2007-07-31 20:49:00,1.45662,1.45715,1.45662,1.45706,43500000.0
2007-07-31 20:50:00,1.45682,1.45682,1.45656,1.45673,36000000.0
2007-07-31 20:51:00,1.45666,1.45687,1.45665,1.45674,30500000.0
2007-07-31 20:52:00,1.45668,1.45699,1.4566,1.4569,30500000.0
2007-07-31 20:53:00,1.45693,1.45695,1.45668,1.45671,30200000.0
2007-07-31 20:54:00,1.45651,1.45683,1.45651,1.45665,53000000.0
2007-07-31 20:55:00,1.45667,1.45701,1.45667,1.45696,40800001.0
2007-07-31 20:56:00,1.45673,1.45718,1.45665,1.45718,21800000.0
2007-07-31 20:57:00,1.45727,1.45736,1.45706,1.45706,49400000.0
2007-07-31 20:58:00,1.45694,1.45721,1.45694,1.45713,60000001.0
2007-07-31 20:59:00,1.45696,1.45733,1.4569,1.45732,43300000.0
2007-07-31 21:00:00,1.45731,1.45744,1.45681,1.45711,30800000.0
2007-07-31 21:01:00,1.45703,1.45706,1.45659,1.45659,28000000.0
2007-07-31 21:02:00,1.45706,1.45725,1.45657,1.45698,44600001.0
2007-07-31 21:03:00,1.45681,1.45693,1.45673,1.45677,47400000.0
2007-07-31 21:04:00,1.45682,1.45707,1.4568,1.45707,36200000.0
2007-07-31 21:05:00,1.45682,1.45719,1.4568,1.45692,34400000.0
2007-07-31 21:06:00,1.45694,1.45699,1.45661,1.45699,31000000.0
2007-07-31 21:07:00,1.45716,1.45716,1.45655,1.45665,25600000.0
2007-07-31 21:08:00,1.45647,1.45661,1.45644,1.45661,32200000.0
2007-07-31 21:09:00,1.45667,1.45667,1.45641,1.45656,25600000.0
2007-07-31 21:10:00,1.45653,1.45653,1.45621,1.45632,54600000.0
2007-07-31 21:11:00,1.45635,1.45658,1.45616,1.45628,52000000.0
2007-07-31 21:12:00,1.45639,1.4566,1.45633,1.45649,50800000.0
2007-07-31 21:13:00,1.45639,1.45661,1.45638,1.45638,52600000.0
2007-07-31 21:14:00,1.45638,1.45685,1.45638,1.45667,39800000.0
2007-07-31 21:15:00,1.45661,1.45661,1.45642,1.45647,54300000.0
2007-07-31 21:16:00,1.45655,1.4572,1.45618,1.4572,40900000.0
2007-07-31 21:17:00,1.45721,1.45742,1.45689,1.45689,50100000.0
2007-07-31 21:18:00,1.45748,1.45748,1.45696,1.4572,36100000.0
2007-07-31 21:19:00,1.45715,1.45729,1.45703,1.45703,51600000.0
2007-07-31 21:20:00,1.45704,1.45767,1.45696,1.45751,30000000.0
2007-07-31 21:21:00,1.4577,1.45781,1.45744,1.45776,34400000.0
2007-07-31 21:22:00,1.45727,1.45763,1.45691,1.45691,24000000.0
2007-07-31 21:23:00,1.45675,1.45688,1.45641,1.45641,39800000.0
2007-07-31 21:24:00,1.45648,1.45691,1.45635,1.45662,43800000.0
2007-07-31 21:25:00,1.4567,1.45684,1.45637,1.45637,61100000.0
2007-07-31 21:26:00,1.45661,1.45694,1.45657,1.45669,38500000.0
2007-07-31 21:27:00,1.45675,1.45677,1.45658,1.45676,35200000.0
2007-07-31 21:28:00,1.45667,1.45691,1.45667,1.45674,33000000.0
2007-07-31 21:29:00,1.45676,1.45684,1.45658,1.45677,35300000.0
2007-07-31 21:30:00,1.45685,1.4569,1.45675,1.45679,40400001.0
2007-07-31 21:31:00,1.45679,1.45679,1.45655,1.45666,34200000.0
2007-07-31 21:32:00,1.45664,1.45664,1.45617,1.45624,34000000.0
2007-07-31 21:33:00,1.4565,1.45693,1.4565,1.4567,43500000.0
2007-07-31 21:34:00,1.45667,1.45667,1.45649,1.45664,30400000.0
2007-07-31 21:35:00,1.45659,1.45678,1.45625,1.45678,31300000.0
2007-07-31 21:36:00,1.45683,1.45683,1.45649,1.45679,30200000.0
2007-07-31 21:37:00,1.45683,1.45689,1.45674,1.45688,44100001.0
2007-07-31 21:38:00,1.45687,1.45687,1.45662,1.45672,35500000.0
2007-07-31 21:39:00,1.45656,1.45679,1.45656,1.45674,53200001.0
2007-07-31 21:40:00,1.45665,1.45701,1.45665,1.45701,45300001.0
2007-07-31 21:41:00,1.4572,1.45741,1.45706,1.45732,41100000.0
2007-07-31 21:42:00,1.4575,1.45766,1.45719,1.45719,33800000.0
2007-07-31 21:43:00,1.45742,1.45749,1.45715,1.45749,37700000.0
2007-07-31 21:44:00,1.45789,1.45833,1.45789,1.4582,38200000.0
2007-07-31 21:45:00,1.45839,1.45846,1.45807,1.45845,85500000.0
2007-07-31 21:46:00,1.45853,1.45867,1.45808,1.45831,39400000.0
2007-07-31 21:47:00,1.45833,1.45875,1.45833,1.45857,28400000.0
2007-07-31 21:48:00,1.45856,1.45877,1.45812,1.45827,32000000.0
2007-07-31 21:49:00,1.45832,1.45835,1.45794,1.45812,33100000.0
2007-07-31 21:50:00,1.45829,1.45848,1.45829,1.45836,37400000.0
2007-07-31 21:51:00,1.45837,1.45838,1.45816,1.45824,53000000.0
2007-07-31 21:52:00,1.4584,1.45864,1.45822,1.4586,42800000.0
2007-07-31 21:53:00,1.45874,1.45919,1.45874,1.45879,89700001.0
2007-07-31 21:54:00,1.45882,1.45935,1.45882,1.45935,43200000.0
2007-07-31 21:55:00,1.45955,1.46006,1.45939,1.45944,55800001.0
2007-07-31 21:56:00,1.4593,1.4593,1.45889,1.45912,48600000.0
2007-07-31 21:57:00,1.4594,1.4595,1.4589,1.45936,29400000.0
2007-07-31 21:58:00,1.45925,1.45932,1.45908,1.4591,33800000.0
2007-07-31 21:59:00,1.45935,1.45949,1.45876,1.45876,35400000.0
2007-07-31 22:00:00,1.45872,1.45917,1.45872,1.45915,50400000.0
2007-07-31 22:01:00,1.45897,1.45923,1.45895,1.45907,47200000.0
2007-07-31 22:02:00,1.45902,1.45918,1.4588,1.4588,44000001.0
2007-07-31 22:03:00,1.45905,1.45921,1.45891,1.45903,30200000.0
2007-07-31 22:04:00,1.45893,1.45895,1.45879,1.45889,39000000.0
2007-07-31 22:05:00,1.45898,1.45904,1.45871,1.45904,61000001.0
2007-07-31 22:06:00,1.45904,1.45904,1.45845,1.45872,27400000.0
2007-07-31 22:07:00,1.45872,1.45901,1.45855,1.45901,32000000.0
2007-07-31 22:08:00,1.45884,1.45924,1.45884,1.45916,30000000.0
2007-07-31 22:09:00,1.45894,1.45902,1.45862,1.45887,36000000.0
2007-07-31 22:10:00,1.45888,1.45919,1.45887,1.45918,44600000.0
2007-07-31 22:11:00,1.45918,1.45941,1.45913,1.45913,41100000.0
2007-07-31 22:12:00,1.45928,1.4595,1.45919,1.45929,41800000.0
2007-07-31 22:13:00,1.45933,1.45962,1.45933,1.45953,30600000.0
2007-07-31 22:14:00,1.45946,1.45975,1.45939,1.45939,50200000.0
2007-07-31 22:15:00,1.45952,1.45967,1.45938,1.45953,43000000.0
2007-07-31 22:16:00,1.45952,1.45965,1.45938,1.45938,27600000.0
2007-07-31 22:17:00,1.4596,1.45961,1.45931,1.45943,28200000.0
2007-07-31 22:18:00,1.4595,1.45955,1.45915,1.4595,55900000.0
2007-07-31 22:19:00,1.45952,1.45967,1.45951,1.45951,40800000.0
2007-07-31 22:20:00,1.4595,1.45969,1.45917,1.45925,23200000.0
2007-07-31 22:21:00,1.45921,1.45948,1.45911,1.4594,39600000.0
2007-07-31 22:22:00,1.45939,1.4596,1.45929,1.45949,44200000.0
2007-07-31 22:23:00,1.4594,1.4594,1.45868,1.45868,26900000.0
2007-07-31 22:24:00,1.45851,1.45851,1.45781,1.45824,35600000.0
2007-07-31 22:25:00,1.45833,1.45898,1.45833,1.45898,30800000.0
2007-07-31 22:26:00,1.45891,1.45947,1.45891,1.45947,41600000.0
2007-07-31 22:27:00,1.45946,1.45963,1.4592,1.45951,31800000.0
2007-07-31 22:28:00,1.4592,1.45937,1.45901,1.45914,40600000.0
2007-07-31 22:29:00,1.45904,1.45912,1.45875,1.45896,20600000.0
2007-07-31 22:30:00,1.45886,1.45906,1.45886,1.45893,37400000.0
2007-07-31 22:31:00,1.45904,1.45904,1.45828,1.45893,35000000.0
2007-07-31 22:32:00,1.45894,1.4591,1.45887,1.45901,46600000.0
2007-07-31 22:33:00,1.45888,1.45907,1.45888,1.45895,34600000.0
2007-07-31 22:34:00,1.45894,1.4591,1.45857,1.45868,64500000.0
2007-07-31 22:35:00,1.45872,1.45878,1.45848,1.45867,35200000.0
2007-07-31 22:36:00,1.45884,1.45905,1.45827,1.45827,56400000.0
2007-07-31 22:37:00,1.45891,1.45907,1.45882,1.45907,46000000.0
2007-07-31 22:38:00,1.45904,1.45929,1.45904,1.45923,26000000.0
2007-07-31 22:39:00,1.4591,1.45925,1.45893,1.45903,43800002.0
2007-07-31 22:40:00,1.45928,1.4593,1.45885,1.45885,69500000.0
2007-07-31 22:41:00,1.45916,1.45936,1.45908,1.45919,30000000.0
2007-07-31 22:42:00,1.45924,1.45947,1.45908,1.45911,26600000.0
2007-07-31 22:43:00,1.45942,1.45944,1.45922,1.45923,33500000.0
2007-07-31 22:44:00,1.45915,1.45918,1.45736,1.4575,27600000.0
2007-07-31 22:45:00,1.45779,1.45837,1.45779,1.45837,41100000.0
2007-07-31 22:46:00,1.45838,1.45899,1.45838,1.45887,40400000.0
2007-07-31 22:47:00,1.45895,1.45899,1.45864,1.45864,46500000.0
2007-07-31 22:48:00,1.45852,1.45915,1.45852,1.45913,33200000.0
2007-07-31 22:49:00,1.45904,1.45921,1.45874,1.45904,45400001.0
2007-07-31 22:50:00,1.459,1.45908,1.4586,1.4589,36400000.0
2007-07-31 22:51:00,1.45869,1.45876,1.45855,1.4587,22200000.0
2007-07-31 22:52:00,1.45882,1.45896,1.45852,1.45896,30100000.0
2007-07-31 22:53:00,1.45903,1.45914,1.45881,1.45897,38000000.0
2007-07-31 22:54:00,1.45901,1.45927,1.45901,1.45907,39000000.0
2007-07-31 22:55:00,1.45937,1.45937,1.45901,1.45903,24600000.0
2007-07-31 22:56:00,1.45936,1.45944,1.45917,1.45935,19600000.0
2007-07-31 22:57:00,1.4594,1.45954,1.45915,1.45915,41200000.0
2007-07-31 22:58:00,1.45922,1.45934,1.4591,1.45918,47600000.0
2007-07-31 22:59:00,1.45936,1.45936,1.45886,1.459,35200000.0
2007-07-31 23:00:00,1.45882,1.45897,1.45862,1.45873,54700001.0
2007-07-31 23:01:00,1.4588,1.45901,1.4586,1.45901,35400000.0
2007-07-31 23:02:00,1.4589,1.45895,1.45878,1.45882,45800001.0
2007-07-31 23:03:00,1.45912,1.45912,1.45873,1.45873,40200000.0
2007-07-31 23:04:00,1.45872,1.45887,1.45856,1.45887,28000000.0
2007-07-31 23:05:00,1.45901,1.45939,1.45901,1.45939,43100000.0
2007-07-31 23:06:00,1.45922,1.45942,1.45914,1.45935,41200000.0
2007-07-31 23:07:00,1.45904,1.4592,1.45896,1.45896,36300000.0
2007-07-31 23:08:00,1.45915,1.45915,1.45885,1.45897,40200000.0
2007-07-31 23:09:00,1.45902,1.45922,1.45896,1.45896,30400000.0
2007-07-31 23:10:00,1.45875,1.45903,1.45865,1.45876,47000000.0
2007-07-31 23:11:00,1.45896,1.45905,1.45887,1.45897,49600000.0
2007-07-31 23:12:00,1.45893,1.45898,1.45868,1.45877,37800000.0
2007-07-31 23:13:00,1.45814,1.45875,1.45814,1.45862,30400000.0
2007-07-31 23:14:00,1.45895,1.45895,1.4586,1.45876,34900000.0
2007-07-31 23:15:00,1.45882,1.45908,1.45829,1.45908,33200000.0
2007-07-31 23:16:00,1.45918,1.45926,1.45903,1.45926,41400001.0
2007-07-31 23:17:00,1.45928,1.45928,1.4586,1.4586,37200000.0
2007-07-31 23:18:00,1.45868,1.45868,1.45807,1.45838,54400000.0
2007-07-31 23:19:00,1.45857,1.45869,1.45793,1.45822,39200000.0
2007-07-31 23:20:00,1.45839,1.45851,1.45775,1.45842,37600000.0
2007-07-31 23:21:00,1.45894,1.45898,1.45879,1.45879,40600000.0
2007-07-31 23:22:00,1.45881,1.45887,1.45845,1.45887,24400000.0
2007-07-31 23:23:00,1.45873,1.45897,1.45871,1.45897,43300000.0
2007-07-31 23:24:00,1.45883,1.45901,1.45859,1.45859,25600000.0
2007-07-31 23:25:00,1.45867,1.45882,1.45824,1.45824,33000000.0
2007-07-31 23:26:00,1.45823,1.4586,1.45802,1.4586,45800000.0
2007-07-31 23:27:00,1.45845,1.45858,1.45845,1.45845,44200000.0
2007-07-31 23:28:00,1.45839,1.45846,1.45813,1.45814,42800000.0
2007-07-31 23:29:00,1.45842,1.45866,1.4581,1.45832,97700000.0
2007-07-31 23:30:00,1.4585,1.45881,1.45841,1.45857,49400000.0
2007-07-31 23:31:00,1.45878,1.45879,1.45845,1.45875,23400000.0
2007-07-31 23:32:00,1.4585,1.45881,1.45843,1.45867,37400000.0
2007-07-31 23:33:00,1.45853,1.45875,1.45843,1.45875,41400000.0
2007-07-31 23:34:00,1.45863,1.45897,1.45847,1.45847,60600000.0
2007-07-31 23:35:00,1.45837,1.45864,1.45837,1.45856,41600001.0
2007-07-31 23:36:00,1.45882,1.45882,1.45872,1.45872,31000000.0
2007-07-31 23:37:00,1.45882,1.45884,1.45874,1.45882,34200000.0
2007-07-31 23:38:00,1.45882,1.4589,1.45874,1.45889,28800000.0
2007-07-31 23:39:00,1.45874,1.459,1.45872,1.45888,39200001.0
2007-07-31 23:40:00,1.4591,1.4591,1.45875,1.45875,44800000.0
2007-07-31 23:41:00,1.45892,1.45905,1.45851,1.45851,23400000.0
2007-07-31 23:42:00,1.45888,1.45888,1.4585,1.4588,22000000.0
2007-07-31 23:43:00,1.45875,1.45875,1.45822,1.45844,58100000.0
2007-07-31 23:44:00,1.45853,1.45859,1.4584,1.45843,44400000.0
2007-07-31 23:45:00,1.45828,1.45851,1.45808,1.45831,39400000.0
2007-07-31 23:46:00,1.45858,1.45862,1.45806,1.45851,28800000.0
2007-07-31 23:47:00,1.45851,1.45856,1.45831,1.45849,49200000.0
2007-07-31 23:48:00,1.4585,1.45851,1.45826,1.45834,40600000.0
2007-07-31 23:49:00,1.45832,1.45832,1.45789,1.45816,25400000.0
2007-07-31 23:50:00,1.45834,1.45854,1.45818,1.45842,29500000.0
2007-07-31 23:51:00,1.45856,1.45856,1.45828,1.45849,64500000.0
2007-07-31 23:52:00,1.45863,1.45866,1.45816,1.45839,20400000.0
2007-07-31 23:53:00,1.45874,1.45874,1.45844,1.45864,27500000.0
2007-07-31 23:54:00,1.45881,1.45917,1.45831,1.45831,30100000.0
2007-07-31 23:55:00,1.45869,1.4589,1.45869,1.45871,54100000.0
2007-07-31 23:56:00,1.45902,1.45923,1.45889,1.45911,29300000.0
2007-07-31 23:57:00,1.45919,1.45923,1.45911,1.4592,33700000.0
2007-07-31 23:58:00,1.45913,1.45945,1.45893,1.45931,37500000.0
2007-07-31 23:59:00,1.45927,1.45937,1.45907,1.45917,60000001.0
2007-08-01 00:00:00,1.45931,1.45955,1.45927,1.45945,41700000.0
2007-08-01 00:01:00,1.45956,1.4596,1.45927,1.4596,40800000.0
2007-08-01 00:02:00,1.45961,1.45961,1.45909,1.45946,39600000.0
2007-08-01 00:03:00,1.45945,1.45953,1.45933,1.45939,59800001.0
2007-08-01 00:04:00,1.45944,1.45951,1.45936,1.45936,35600000.0
2007-08-01 00:05:00,1.45938,1.45947,1.45921,1.45921,30300000.0
2007-08-01 00:06:00,1.45933,1.4595,1.45933,1.4595,38500000.0
2007-08-01 00:07:00,1.45935,1.45948,1.45922,1.45933,34400000.0
2007-08-01 00:08:00,1.45934,1.45934,1.45907,1.4592,47200000.0
2007-08-01 00:09:00,1.45913,1.45935,1.45903,1.45934,50400000.0
2007-08-01 00:10:00,1.45955,1.4596,1.45944,1.45958,38000000.0
2007-08-01 00:11:00,1.45946,1.45959,1.45941,1.45941,56400001.0
2007-08-01 00:12:00,1.45959,1.45959,1.45929,1.45929,20600000.0
2007-08-01 00:13:00,1.45946,1.45949,1.45911,1.45946,38900000.0
2007-08-01 00:14:00,1.45942,1.45956,1.45929,1.45954,38200000.0
2007-08-01 00:15:00,1.45915,1.4593,1.45915,1.45915,37400000.0
2007-08-01 00:16:00,1.45937,1.45937,1.45908,1.45926,31800000.0
2007-08-01 00:17:00,1.4589,1.45924,1.4589,1.45915,30800000.0
2007-08-01 00:18:00,1.45914,1.45925,1.45897,1.45897,44800000.0
2007-08-01 00:19:00,1.45901,1.4591,1.45887,1.45904,26800000.0
2007-08-01 00:20:00,1.45916,1.45936,1.45896,1.45936,49000001.0
2007-08-01 00:21:00,1.45933,1.45941,1.45918,1.45936,42200000.0
2007-08-01 00:22:00,1.45917,1.45939,1.45917,1.45929,30200000.0
2007-08-01 00:23:00,1.45926,1.45934,1.45864,1.45907,49300000.0
2007-08-01 00:24:00,1.45912,1.45919,1.45897,1.45914,35000000.0
2007-08-01 00:25:00,1.459,1.45918,1.45883,1.45909,47100000.0
2007-08-01 00:26:00,1.45915,1.45926,1.45902,1.45926,28600000.0
2007-08-01 00:27:00,1.45935,1.45947,1.45935,1.45947,52400000.0
2007-08-01 00:28:00,1.45953,1.45959,1.45925,1.45952,51400001.0
2007-08-01 00:29:00,1.45953,1.45967,1.45936,1.45941,38600000.0
2007-08-01 00:30:00,1.45931,1.45972,1.45931,1.45962,38600000.0
2007-08-01 00:31:00,1.45955,1.45959,1.4595,1.45953,21200000.0
2007-08-01 00:32:00,1.45938,1.45953,1.45916,1.45916,33600000.0
2007-08-01 00:33:00,1.45934,1.45934,1.45907,1.45926,36700000.0
2007-08-01 00:34:00,1.45921,1.45921,1.45891,1.45894,33500000.0
2007-08-01 00:35:00,1.45935,1.45935,1.45915,1.4593,32600000.0
2007-08-01 00:36:00,1.4592,1.4592,1.45896,1.45898,27400000.0
2007-08-01 00:37:00,1.45901,1.45905,1.45889,1.45905,30800000.0
2007-08-01 00:38:00,1.45896,1.45914,1.45893,1.45899,34400001.0
2007-08-01 00:39:00,1.45901,1.45927,1.45894,1.45908,50400000.0
2007-08-01 00:40:00,1.45893,1.45903,1.45883,1.45903,22400000.0
2007-08-01 00:41:00,1.45918,1.45922,1.45892,1.4591,37400000.0
2007-08-01 00:42:00,1.45899,1.45915,1.45895,1.45915,42000001.0
2007-08-01 00:43:00,1.45897,1.45925,1.45873,1.45925,30600000.0
2007-08-01 00:44:00,1.45921,1.45921,1.45897,1.45907,71100000.0
2007-08-01 00:45:00,1.45878,1.45878,1.45846,1.45858,56100000.0
2007-08-01 00:46:00,1.4586,1.45882,1.45854,1.45882,31600000.0
2007-08-01 00:47:00,1.4588,1.45887,1.45867,1.45877,49400001.0
2007-08-01 00:48:00,1.45852,1.4589,1.45852,1.45872,52000001.0
2007-08-01 00:49:00,1.45871,1.45883,1.45853,1.45877,40000000.0
2007-08-01 00:50:00,1.45867,1.45895,1.45848,1.45895,31800000.0
2007-08-01 00:51:00,1.45861,1.45889,1.4586,1.45877,58600000.0
2007-08-01 00:52:00,1.45863,1.45886,1.45863,1.45886,28000000.0
2007-08-01 00:53:00,1.45868,1.45892,1.45868,1.45881,64000000.0
2007-08-01 00:54:00,1.45838,1.45875,1.45838,1.45868,59200000.0
2007-08-01 00:55:00,1.45808,1.4586,1.45808,1.45833,25800000.0
2007-08-01 00:56:00,1.45842,1.45845,1.45825,1.4583,46600000.0
2007-08-01 00:57:00,1.45833,1.45835,1.4581,1.4581,33600000.0
2007-08-01 00:58:00,1.45834,1.45842,1.45821,1.45829,40400000.0
2007-08-01 00:59:00,1.45852,1.45854,1.4584,1.4585,52400000.0
2007-08-01 01:00:00,1.45818,1.45818,1.45792,1.45792,43700000.0
2007-08-01 01:01:00,1.45794,1.45803,1.45778,1.45803,42800000.0
2007-08-01 01:02:00,1.45816,1.4585,1.45785,1.45785,38800000.0
2007-08-01 01:03:00,1.45831,1.45841,1.45818,1.45837,48100000.0
2007-08-01 01:04:00,1.45839,1.45853,1.45839,1.45845,35400000.0
2007-08-01 01:05:00,1.45854,1.45854,1.45837,1.45841,46000000.0
2007-08-01 01:06:00,1.45866,1.45885,1.45862,1.45885,57500000.0
2007-08-01 01:07:00,1.45872,1.45893,1.45851,1.45857,47100000.0
2007-08-01 01:08:00,1.45861,1.45868,1.45825,1.45825,20800000.0
2007-08-01 01:09:00,1.45863,1.45884,1.45843,1.45884,35800001.0
2007-08-01 01:10:00,1.45892,1.45905,1.45866,1.4589,46800000.0
2007-08-01 01:11:00,1.45878,1.459,1.45878,1.459,34200000.0
2007-08-01 01:12:00,1.45883,1.45901,1.4586,1.45884,32800000.0
2007-08-01 01:13:00,1.45905,1.45908,1.4588,1.45908,30600000.0
2007-08-01 01:14:00,1.45892,1.45912,1.45873,1.4589,36200000.0
2007-08-01 01:15:00,1.45891,1.45891,1.45859,1.45876,44800000.0
2007-08-01 01:16:00,1.45872,1.45895,1.45867,1.45879,48000000.0
2007-08-01 01:17:00,1.45878,1.45883,1.45854,1.45883,30400000.0
2007-08-01 01:18:00,1.45876,1.45881,1.45843,1.45879,32100000.0
2007-08-01 01:19:00,1.45873,1.45889,1.45865,1.45882,44000000.0
2007-08-01 01:20:00,1.45886,1.45893,1.4584,1.45884,39900000.0
2007-08-01 01:21:00,1.45866,1.45895,1.45866,1.45878,48800000.0
2007-08-01 01:22:00,1.45896,1.45901,1.45873,1.45891,40200000.0
2007-08-01 01:23:00,1.45878,1.45878,1.45846,1.45846,35600000.0
2007-08-01 01:24:00,1.45884,1.45895,1.45872,1.45886,28000000.0
2007-08-01 01:25:00,1.45873,1.45881,1.45843,1.45867,49600000.0
2007-08-01 01:26:00,1.45856,1.45879,1.45854,1.45869,35800000.0
2007-08-01 01:27:00,1.45859,1.45867,1.45844,1.45867,37400000.0
2007-08-01 01:28:00,1.45846,1.45858,1.45822,1.45855,78199999.0
2007-08-01 01:29:00,1.45867,1.45867,1.45852,1.45855,23000000.0
2007-08-01 01:30:00,1.45867,1.45867,1.45823,1.45853,61000000.0
2007-08-01 01:31:00,1.45847,1.45862,1.45838,1.45855,47200000.0
2007-08-01 01:32:00,1.45858,1.45881,1.45846,1.45863,29400000.0
2007-08-01 01:33:00,1.45876,1.45886,1.45866,1.45885,31600000.0
2007-08-01 01:34:00,1.45882,1.45883,1.45843,1.45874,31800000.0
2007-08-01 01:35:00,1.45878,1.459,1.45854,1.45854,34400000.0
2007-08-01 01:36:00,1.45875,1.45889,1.45875,1.45882,23000000.0
2007-08-01 01:37:00,1.45895,1.45901,1.45874,1.45901,24600000.0
2007-08-01 01:38:00,1.45906,1.45906,1.45868,1.45868,36200001.0
2007-08-01 01:39:00,1.45875,1.45894,1.45844,1.45888,53100001.0
2007-08-01 01:40:00,1.45883,1.45894,1.45878,1.45889,56600000.0
2007-08-01 01:41:00,1.45876,1.45903,1.45869,1.45881,51600000.0
2007-08-01 01:42:00,1.45885,1.45895,1.45865,1.45885,38800000.0
2007-08-01 01:43:00,1.4588,1.45895,1.45866,1.45894,34200000.0
2007-08-01 01:44:00,1.45882,1.45889,1.45857,1.45889,33400001.0
2007-08-01 01:45:00,1.45879,1.45899,1.45873,1.45891,34700000.0
2007-08-01 01:46:00,1.45879,1.45893,1.4584,1.4585,27800000.0
2007-08-01 01:47:00,1.45857,1.45862,1.45832,1.45832,42400000.0
2007-08-01 01:48:00,1.45853,1.45863,1.45818,1.45818,53000000.0
2007-08-01 01:49:00,1.45851,1.45851,1.45788,1.45836,27400000.0
2007-08-01 01:50:00,1.45831,1.45838,1.45791,1.45838,31000000.0
2007-08-01 01:51:00,1.45834,1.45834,1.45817,1.45823,28000000.0
2007-08-01 01:52:00,1.45833,1.45848,1.45823,1.45823,40000000.0
2007-08-01 01:53:00,1.45836,1.45846,1.45828,1.45833,42800000.0
2007-08-01 01:54:00,1.4583,1.45858,1.4583,1.45836,49800000.0
2007-08-01 01:55:00,1.45826,1.45865,1.45826,1.45839,39300000.0
2007-08-01 01:56:00,1.4585,1.45873,1.4585,1.45851,42000000.0
2007-08-01 01:57:00,1.45855,1.45871,1.45848,1.4585,35200000.0
2007-08-01 01:58:00,1.45845,1.45868,1.45814,1.45832,31400000.0
2007-08-01 01:59:00,1.45855,1.45871,1.45855,1.45871,61700001.0
2007-08-01 02:00:00,1.45846,1.45846,1.45816,1.45822,39800000.0
2007-08-01 02:01:00,1.45807,1.45812,1.45798,1.45801,44100000.0
2007-08-01 02:02:00,1.45797,1.45858,1.45797,1.4584,105200001.0
2007-08-01 02:03:00,1.45847,1.45863,1.45844,1.4585,75300000.0
2007-08-01 02:04:00,1.45834,1.45839,1.45818,1.45818,71300000.0
2007-08-01 02:05:00,1.45814,1.45816,1.45809,1.45816,100200002.0
2007-08-01 02:06:00,1.45839,1.45841,1.45805,1.45841,106300000.0
2007-08-01 02:07:00,1.4584,1.4584,1.45792,1.45837,229100000.0
2007-08-01 02:08:00,1.45833,1.45837,1.45826,1.45837,55800000.0
2007-08-01 02:09:00,1.45822,1.45844,1.45798,1.4581,175000000.0
2007-08-01 02:10:00,1.45793,1.45827,1.45793,1.45804,164200001.0
2007-08-01 02:11:00,1.45805,1.45812,1.45805,1.45808,42400000.0
2007-08-01 02:12:00,1.45807,1.45808,1.45799,1.45805,51800000.0
2007-08-01 02:13:00,1.45798,1.45803,1.45791,1.45791,45800000.0
2007-08-01 02:14:00,1.45784,1.45798,1.45763,1.45776,147500000.0
2007-08-01 02:15:00,1.45786,1.4579,1.45765,1.4578,225700001.0
2007-08-01 02:16:00,1.45807,1.45814,1.45788,1.45805,50100000.0
2007-08-01 02:17:00,1.4578,1.45824,1.45757,1.45778,220200000.0
2007-08-01 02:18:00,1.45786,1.45809,1.45742,1.45782,79300000.0
2007-08-01 02:19:00,1.45784,1.458,1.45754,1.45773,61200000.0
2007-08-01 02:20:00,1.45792,1.45823,1.45786,1.45823,37200000.0
2007-08-01 02:21:00,1.45794,1.45827,1.45784,1.45827,43600000.0
2007-08-01 02:22:00,1.45798,1.45804,1.45795,1.45804,25600000.0
2007-08-01 02:23:00,1.45825,1.4583,1.45792,1.45792,44000000.0
2007-08-01 02:24:00,1.45794,1.45814,1.45791,1.45814,34800000.0
2007-08-01 02:25:00,1.45805,1.45807,1.4577,1.45781,99000000.0
2007-08-01 02:26:00,1.45769,1.45807,1.45764,1.45804,80400000.0
2007-08-01 02:27:00,1.45797,1.45797,1.4577,1.45771,72900000.0
2007-08-01 02:28:00,1.4577,1.45782,1.45766,1.45771,54600000.0
2007-08-01 02:29:00,1.45791,1.45798,1.45772,1.45797,46800000.0
2007-08-01 02:30:00,1.45812,1.45812,1.45798,1.45807,30400000.0
2007-08-01 02:31:00,1.4579,1.45818,1.45788,1.45799,65000000.0
2007-08-01 02:32:00,1.45819,1.45828,1.458,1.4581,49800000.0
2007-08-01 02:33:00,1.45794,1.45794,1.45778,1.45784,245100000.0
2007-08-01 02:34:00,1.45804,1.45808,1.4579,1.45795,56500001.0
2007-08-01 02:35:00,1.45796,1.45823,1.4577,1.4577,80700000.0
2007-08-01 02:36:00,1.45788,1.4581,1.45788,1.45798,17400000.0
2007-08-01 02:37:00,1.45785,1.45786,1.45774,1.45774,74700000.0
2007-08-01 02:38:00,1.45773,1.4579,1.45773,1.45785,58400000.0
2007-08-01 02:39:00,1.45799,1.458,1.45779,1.45788,32000000.0
2007-08-01 02:40:00,1.45791,1.45791,1.45775,1.45776,37000000.0
2007-08-01 02:41:00,1.4577,1.45786,1.45766,1.45766,30400000.0
2007-08-01 02:42:00,1.45771,1.45775,1.45764,1.45764,39000000.0
2007-08-01 02:43:00,1.45755,1.4577,1.45755,1.4577,32000000.0
2007-08-01 02:44:00,1.4577,1.45789,1.45764,1.45787,34700000.0
2007-08-01 02:45:00,1.45751,1.45788,1.45751,1.45772,44400000.0
2007-08-01 02:46:00,1.45775,1.45788,1.45768,1.45771,176200001.0
2007-08-01 02:47:00,1.45783,1.45838,1.4578,1.45835,212100001.0
2007-08-01 02:48:00,1.45829,1.45829,1.45797,1.45812,129300000.0
2007-08-01 02:49:00,1.45807,1.45814,1.45774,1.45774,84000001.0
2007-08-01 02:50:00,1.45791,1.45816,1.45762,1.45816,95800000.0
2007-08-01 02:51:00,1.45779,1.45795,1.45761,1.4578,88800000.0
2007-08-01 02:52:00,1.45759,1.45775,1.45758,1.45765,56400000.0
2007-08-01 02:53:00,1.45771,1.4579,1.4576,1.45765,43300000.0
2007-08-01 02:54:00,1.45781,1.45792,1.45763,1.45763,51800000.0
2007-08-01 02:55:00,1.45762,1.45762,1.45689,1.45726,29900000.0
2007-08-01 02:56:00,1.45695,1.4571,1.45695,1.45707,44800000.0
2007-08-01 02:57:00,1.45713,1.45713,1.45692,1.45697,49400000.0
2007-08-01 02:58:00,1.45685,1.45689,1.45664,1.45665,72300000.0
2007-08-01 02:59:00,1.45653,1.45675,1.45648,1.4565,56400000.0
2007-08-01 03:00:00,1.45655,1.45672,1.4565,1.45672,133800000.0
2007-08-01 03:01:00,1.45687,1.45687,1.45674,1.45677,39400000.0
2007-08-01 03:02:00,1.45674,1.45674,1.45659,1.45665,58700000.0
2007-08-01 03:03:00,1.45663,1.45667,1.45653,1.4566,72800000.0
2007-08-01 03:04:00,1.45672,1.45706,1.45652,1.45698,56600000.0
2007-08-01 03:05:00,1.4567,1.45682,1.45669,1.45677,39400000.0
2007-08-01 03:06:00,1.45691,1.45701,1.45686,1.45694,46600000.0
2007-08-01 03:07:00,1.4569,1.45747,1.45676,1.45715,94400000.0
2007-08-01 03:08:00,1.45718,1.45727,1.45688,1.45692,67600000.0
2007-08-01 03:09:00,1.45729,1.45729,1.4568,1.45717,43400000.0
2007-08-01 03:10:00,1.45674,1.45711,1.45673,1.45711,40200000.0
2007-08-01 03:11:00,1.45691,1.45695,1.45682,1.45693,35800000.0
2007-08-01 03:12:00,1.45694,1.45736,1.45686,1.45707,39400000.0
2007-08-01 03:13:00,1.45689,1.45737,1.45689,1.45722,56600000.0
2007-08-01 03:14:00,1.45713,1.45751,1.45701,1.45734,37400000.0
2007-08-01 03:15:00,1.45679,1.45716,1.45679,1.45715,27600000.0
2007-08-01 03:16:00,1.45713,1.45736,1.45689,1.45736,30600000.0
2007-08-01 03:17:00,1.45741,1.45761,1.45707,1.4574,35200000.0
2007-08-01 03:18:00,1.45732,1.4575,1.45714,1.4575,23800000.0
2007-08-01 03:19:00,1.45755,1.45769,1.45703,1.45735,46000000.0
2007-08-01 03:20:00,1.45733,1.45786,1.45733,1.45769,49200000.0
2007-08-01 03:21:00,1.45731,1.45744,1.45719,1.45744,22000000.0
2007-08-01 03:22:00,1.45746,1.45747,1.45727,1.45741,71800000.0
2007-08-01 03:23:00,1.45724,1.45737,1.45722,1.45728,93100000.0
2007-08-01 03:24:00,1.45731,1.45731,1.45724,1.45724,57300000.0
2007-08-01 03:25:00,1.45773,1.45773,1.45736,1.45739,41500000.0
2007-08-01 03:26:00,1.45713,1.45725,1.45705,1.4571,119600000.0
2007-08-01 03:27:00,1.45716,1.45716,1.45697,1.45702,114800000.0
2007-08-01 03:28:00,1.45706,1.45706,1.45679,1.45684,42200000.0
2007-08-01 03:29:00,1.45691,1.45692,1.45668,1.45674,42700000.0
2007-08-01 03:30:00,1.45685,1.45699,1.45667,1.45699,62600000.0
2007-08-01 03:31:00,1.45696,1.45735,1.45695,1.45726,32600000.0
2007-08-01 03:32:00,1.45705,1.45717,1.45687,1.45703,24500000.0
2007-08-01 03:33:00,1.4569,1.45693,1.45685,1.45687,50000000.0
2007-08-01 03:34:00,1.45685,1.45737,1.45681,1.45704,42200001.0
2007-08-01 03:35:00,1.45704,1.45715,1.45703,1.45715,81000000.0
2007-08-01 03:36:00,1.45723,1.45753,1.45711,1.45735,59900000.0
2007-08-01 03:37:00,1.45723,1.4573,1.45694,1.45727,28200000.0
2007-08-01 03:38:00,1.45741,1.45764,1.45735,1.45755,36400000.0
2007-08-01 03:39:00,1.4572,1.45724,1.45712,1.45715,79400001.0
2007-08-01 03:40:00,1.4572,1.45786,1.45718,1.45777,117800001.0
2007-08-01 03:41:00,1.45781,1.45793,1.45746,1.45756,59600000.0
2007-08-01 03:42:00,1.45753,1.45753,1.45732,1.45732,93500000.0
2007-08-01 03:43:00,1.45735,1.45742,1.45727,1.45727,40400000.0
2007-08-01 03:44:00,1.45725,1.45754,1.45725,1.45741,37800000.0
2007-08-01 03:45:00,1.45745,1.45764,1.45736,1.45764,54900000.0
2007-08-01 03:46:00,1.45737,1.45741,1.45724,1.45724,39900000.0
2007-08-01 03:47:00,1.45731,1.45775,1.45731,1.45767,30400000.0
2007-08-01 03:48:00,1.45819,1.45823,1.45788,1.45795,31300000.0
2007-08-01 03:49:00,1.45799,1.45811,1.45793,1.45796,43800000.0
2007-08-01 03:50:00,1.45839,1.45839,1.45805,1.45809,103600001.0
2007-08-01 03:51:00,1.45817,1.45817,1.45807,1.45807,42200000.0
2007-08-01 03:52:00,1.45813,1.45829,1.45788,1.45788,77100000.0
2007-08-01 03:53:00,1.45774,1.45778,1.45747,1.45761,60800000.0
2007-08-01 03:54:00,1.45745,1.45789,1.45744,1.45757,25800000.0
2007-08-01 03:55:00,1.45775,1.45793,1.45764,1.45776,159100000.0
2007-08-01 03:56:00,1.45776,1.45781,1.45761,1.45764,214400000.0
2007-08-01 03:57:00,1.45754,1.45771,1.45752,1.4576,280200000.0
2007-08-01 03:58:00,1.45755,1.45844,1.45753,1.45763,211100001.0
2007-08-01 03:59:00,1.45796,1.45824,1.45792,1.45807,139900001.0
2007-08-01 04:00:00,1.45807,1.45812,1.45789,1.45799,96600000.0
2007-08-01 04:01:00,1.45791,1.45829,1.45777,1.45829,118700000.0
2007-08-01 04:02:00,1.4582,1.45829,1.45796,1.45797,112000001.0
2007-08-01 04:03:00,1.45783,1.45787,1.45766,1.45768,95800000.0
2007-08-01 04:04:00,1.45774,1.45794,1.45774,1.45775,120300000.0
2007-08-01 04:05:00,1.45754,1.4582,1.45746,1.45816,177000000.0
2007-08-01 04:06:00,1.45775,1.45832,1.45775,1.45793,124600000.0
2007-08-01 04:07:00,1.45805,1.45807,1.45782,1.45782,150300000.0
2007-08-01 04:08:00,1.45785,1.45819,1.45785,1.45804,66200000.0
2007-08-01 04:09:00,1.45767,1.45771,1.45741,1.45741,32700000.0
2007-08-01 04:10:00,1.4573,1.4573,1.45702,1.45722,123700000.0
2007-08-01 04:11:00,1.45726,1.45745,1.45694,1.457,43300000.0
2007-08-01 04:12:00,1.45676,1.45691,1.45676,1.4569,88300000.0
2007-08-01 04:13:00,1.4569,1.45704,1.45689,1.45692,50200000.0
2007-08-01 04:14:00,1.45698,1.45705,1.45694,1.45703,95000001.0
2007-08-01 04:15:00,1.45703,1.45731,1.45698,1.4571,71600000.0
2007-08-01 04:16:00,1.45703,1.45708,1.45678,1.45689,84400000.0
2007-08-01 04:17:00,1.45692,1.45703,1.45691,1.45697,54200001.0
2007-08-01 04:18:00,1.45685,1.45704,1.45681,1.45684,137700000.0
2007-08-01 04:19:00,1.45676,1.45689,1.45662,1.45689,67500000.0
2007-08-01 04:20:00,1.45684,1.4569,1.45659,1.45659,188800000.0
2007-08-01 04:21:00,1.45665,1.45665,1.45643,1.45643,45900000.0
2007-08-01 04:22:00,1.45658,1.45698,1.45631,1.45698,32400000.0
2007-08-01 04:23:00,1.45682,1.4569,1.45678,1.4569,35200000.0
2007-08-01 04:24:00,1.45693,1.45698,1.45683,1.45687,189400002.0
2007-08-01 04:25:00,1.45688,1.45719,1.45677,1.45715,200700000.0
2007-08-01 04:26:00,1.45738,1.45764,1.45737,1.4576,119400000.0
2007-08-01 04:27:00,1.45762,1.45774,1.45746,1.45746,48900000.0
2007-08-01 04:28:00,1.45744,1.45781,1.45744,1.45781,32800000.0
2007-08-01 04:29:00,1.45777,1.45813,1.45766,1.45813,81200000.0
2007-08-01 04:30:00,1.45789,1.45834,1.45789,1.45808,60700000.0
2007-08-01 04:31:00,1.45789,1.45802,1.45772,1.45802,20400000.0
2007-08-01 04:32:00,1.45804,1.45804,1.45787,1.45795,24200000.0
2007-08-01 04:33:00,1.45797,1.45799,1.45783,1.45789,47600000.0
2007-08-01 04:34:00,1.458,1.458,1.45789,1.45791,82400000.0
2007-08-01 04:35:00,1.45775,1.45796,1.45775,1.45786,57700000.0
2007-08-01 04:36:00,1.45805,1.45814,1.45736,1.45805,207200000.0
2007-08-01 04:37:00,1.458,1.45823,1.45773,1.458,172200003.0
2007-08-01 04:38:00,1.45798,1.45798,1.45785,1.45785,49500000.0
2007-08-01 04:39:00,1.45789,1.45804,1.45784,1.45794,71200000.0
2007-08-01 04:40:00,1.45802,1.45844,1.45802,1.45844,35400000.0
2007-08-01 04:41:00,1.45826,1.45854,1.45823,1.45828,42400000.0
2007-08-01 04:42:00,1.45802,1.45809,1.45791,1.458,63200000.0
2007-08-01 04:43:00,1.45792,1.45797,1.45777,1.45786,79800001.0
2007-08-01 04:44:00,1.45794,1.45832,1.45793,1.45829,51000000.0
2007-08-01 04:45:00,1.45818,1.45834,1.45788,1.45792,40500000.0
2007-08-01 04:46:00,1.4579,1.458,1.45772,1.45799,49200000.0
2007-08-01 04:47:00,1.45803,1.45863,1.45795,1.45801,96000000.0
2007-08-01 04:48:00,1.45817,1.45842,1.45817,1.45839,35000000.0
2007-08-01 04:49:00,1.45834,1.45844,1.45804,1.45804,64000000.0
2007-08-01 04:50:00,1.4584,1.45843,1.4582,1.45837,40600000.0
2007-08-01 04:51:00,1.45814,1.45821,1.45806,1.45806,31900000.0
2007-08-01 04:52:00,1.45795,1.4585,1.45787,1.45827,41400000.0
2007-08-01 04:53:00,1.45829,1.45854,1.45819,1.45829,56300000.0
2007-08-01 04:54:00,1.45824,1.45827,1.45804,1.45804,53600000.0
2007-08-01 04:55:00,1.45838,1.45852,1.45809,1.45852,26000000.0
2007-08-01 04:56:00,1.45821,1.45855,1.45821,1.45823,37600000.0
2007-08-01 04:57:00,1.45794,1.45833,1.4579,1.45792,45200000.0
2007-08-01 04:58:00,1.45793,1.45835,1.45793,1.45823,28000000.0
2007-08-01 04:59:00,1.45791,1.45821,1.45786,1.45786,92600000.0
2007-08-01 05:00:00,1.45825,1.45834,1.4581,1.45824,78400000.0
2007-08-01 05:01:00,1.45805,1.4584,1.45805,1.4584,33000000.0
2007-08-01 05:02:00,1.45828,1.45842,1.45808,1.45826,24200000.0
2007-08-01 05:03:00,1.45813,1.45833,1.45799,1.45802,156600000.0
2007-08-01 05:04:00,1.45796,1.458,1.45788,1.458,196700000.0
2007-08-01 05:05:00,1.458,1.45812,1.45778,1.45785,157000000.0
2007-08-01 05:06:00,1.45769,1.45798,1.45769,1.45798,172200000.0
2007-08-01 05:07:00,1.4578,1.45827,1.4578,1.45783,341800003.0
2007-08-01 05:08:00,1.45812,1.45826,1.45794,1.45794,281700000.0
2007-08-01 05:09:00,1.45794,1.45842,1.45785,1.45786,232300001.0
2007-08-01 05:10:00,1.45791,1.45804,1.45787,1.45803,197300000.0
2007-08-01 05:11:00,1.45803,1.45809,1.45791,1.45798,96800000.0
2007-08-01 05:12:00,1.45798,1.45803,1.45793,1.45793,128500000.0
2007-08-01 05:13:00,1.45791,1.45817,1.45791,1.45798,155800000.0
2007-08-01 05:14:00,1.45811,1.45821,1.45807,1.45809,202700000.0
2007-08-01 05:15:00,1.45801,1.45814,1.45799,1.45804,202900002.0
2007-08-01 05:16:00,1.4581,1.45825,1.45799,1.45806,195800000.0
2007-08-01 05:17:00,1.45813,1.45831,1.458,1.45823,207900000.0
2007-08-01 05:18:00,1.45814,1.45814,1.45782,1.45804,292400000.0
2007-08-01 05:19:00,1.45782,1.45821,1.45778,1.4578,293700001.0
2007-08-01 05:20:00,1.45787,1.45805,1.45782,1.45797,224000000.0
2007-08-01 05:21:00,1.45782,1.45829,1.45779,1.45781,306200000.0
2007-08-01 05:22:00,1.45757,1.45758,1.4574,1.45743,259600001.0
2007-08-01 05:23:00,1.45741,1.45761,1.45741,1.45754,122300000.0
2007-08-01 05:24:00,1.45755,1.45783,1.45754,1.45773,185700000.0
2007-08-01 05:25:00,1.45806,1.45836,1.45797,1.45807,248800002.0
2007-08-01 05:26:00,1.45832,1.45842,1.45831,1.45833,98500000.0
2007-08-01 05:27:00,1.45848,1.45857,1.45822,1.4585,189100000.0
2007-08-01 05:28:00,1.45847,1.45871,1.45834,1.45851,227400000.0
2007-08-01 05:29:00,1.45844,1.45844,1.45813,1.45821,257100000.0
2007-08-01 05:30:00,1.45834,1.45865,1.4583,1.45833,238000000.0
2007-08-01 05:31:00,1.45836,1.45877,1.45832,1.45839,85600000.0
2007-08-01 05:32:00,1.45867,1.45886,1.45852,1.45879,152800000.0
2007-08-01 05:33:00,1.45864,1.45873,1.45848,1.45848,175600000.0
2007-08-01 05:34:00,1.45848,1.4588,1.45834,1.45858,246400000.0
2007-08-01 05:35:00,1.45851,1.45884,1.45849,1.45857,278000000.0
2007-08-01 05:36:00,1.4584,1.45856,1.45838,1.45843,196300000.0
2007-08-01 05:37:00,1.45844,1.45854,1.45838,1.45838,203000001.0
2007-08-01 05:38:00,1.45856,1.459,1.45856,1.45895,139600000.0
2007-08-01 05:39:00,1.45895,1.45915,1.45882,1.45899,140000000.0
2007-08-01 05:40:00,1.4589,1.4591,1.45868,1.45868,230200000.0
2007-08-01 05:41:00,1.45887,1.45914,1.45884,1.45886,114700000.0
2007-08-01 05:42:00,1.459,1.459,1.45867,1.45879,228400000.0
2007-08-01 05:43:00,1.4588,1.45888,1.45874,1.45874,105800000.0
2007-08-01 05:44:00,1.45879,1.45904,1.45874,1.45885,100800000.0
2007-08-01 05:45:00,1.45891,1.45915,1.45883,1.45892,208400000.0
2007-08-01 05:46:00,1.45908,1.45923,1.45903,1.45905,172700000.0
2007-08-01 05:47:00,1.45917,1.4592,1.45897,1.45918,240600000.0
2007-08-01 05:48:00,1.45926,1.4595,1.45919,1.45937,321100000.0
2007-08-01 05:49:00,1.45931,1.45941,1.45905,1.45912,182700001.0
2007-08-01 05:50:00,1.45915,1.45946,1.45915,1.45923,267800001.0
2007-08-01 05:51:00,1.45926,1.45939,1.45915,1.45926,173600001.0
2007-08-01 05:52:00,1.45921,1.45941,1.45904,1.45941,173200000.0
2007-08-01 05:53:00,1.45938,1.45963,1.45923,1.45938,94000000.0
2007-08-01 05:54:00,1.4595,1.45972,1.45937,1.45967,199200000.0
2007-08-01 05:55:00,1.45962,1.45979,1.45923,1.45923,262400002.0
2007-08-01 05:56:00,1.45914,1.45922,1.45889,1.45889,127000000.0
2007-08-01 05:57:00,1.45898,1.45918,1.45898,1.45913,156500001.0
2007-08-01 05:58:00,1.4592,1.45933,1.45913,1.45921,202500000.0
2007-08-01 05:59:00,1.45938,1.4595,1.45918,1.45919,107300000.0
2007-08-01 06:00:00,1.45922,1.45922,1.45907,1.45911,216400001.0
2007-08-01 06:01:00,1.45923,1.45941,1.45912,1.45913,160900001.0
2007-08-01 06:02:00,1.45922,1.45945,1.45916,1.45918,234200000.0
2007-08-01 06:03:00,1.45928,1.45933,1.45911,1.45918,47200000.0
2007-08-01 06:04:00,1.45918,1.45929,1.45912,1.45929,155000000.0
2007-08-01 06:05:00,1.45931,1.45942,1.45915,1.45925,428900000.0
2007-08-01 06:06:00,1.45936,1.45948,1.45927,1.45945,93800001.0
2007-08-01 06:07:00,1.45925,1.45925,1.45893,1.45896,392400000.0
2007-08-01 06:08:00,1.459,1.45926,1.459,1.45905,543600000.0
2007-08-01 06:09:00,1.45896,1.45935,1.45894,1.4592,459500001.0
2007-08-01 06:10:00,1.45934,1.45945,1.45925,1.45928,349800001.0
2007-08-01 06:11:00,1.45936,1.45946,1.45927,1.45935,394800000.0
2007-08-01 06:12:00,1.45926,1.45954,1.45919,1.45943,326800000.0
2007-08-01 06:13:00,1.45951,1.45978,1.45938,1.45961,344700000.0
2007-08-01 06:14:00,1.45967,1.45967,1.45927,1.45941,366700001.0
2007-08-01 06:15:00,1.45932,1.4594,1.45909,1.45925,159600000.0
2007-08-01 06:16:00,1.4592,1.45925,1.45901,1.45904,219000000.0
2007-08-01 06:17:00,1.45888,1.45903,1.45884,1.45884,157300001.0
2007-08-01 06:18:00,1.45891,1.45913,1.45884,1.45884,232100000.0
2007-08-01 06:19:00,1.4588,1.45898,1.4588,1.45892,214900000.0
2007-08-01 06:20:00,1.45901,1.45909,1.45881,1.45882,286300000.0
2007-08-01 06:21:00,1.45882,1.45912,1.45882,1.459,198800000.0
2007-08-01 06:22:00,1.45904,1.45932,1.45896,1.45909,290000000.0
2007-08-01 06:23:00,1.45894,1.4591,1.45884,1.459,298600001.0
2007-08-01 06:24:00,1.45888,1.45907,1.45881,1.45896,285000000.0
2007-08-01 06:25:00,1.459,1.45911,1.45892,1.45909,220200001.0
2007-08-01 06:26:00,1.45894,1.45904,1.45885,1.459,319400000.0
2007-08-01 06:27:00,1.45893,1.45903,1.45884,1.45892,314700001.0
2007-08-01 06:28:00,1.4589,1.45897,1.45872,1.4589,402900001.0
2007-08-01 06:29:00,1.45895,1.45901,1.45879,1.45882,88700000.0
2007-08-01 06:30:00,1.45887,1.45909,1.45887,1.45891,269500001.0
2007-08-01 06:31:00,1.45898,1.45906,1.45885,1.45897,137400000.0
2007-08-01 06:32:00,1.45898,1.45906,1.45886,1.45895,181700000.0
2007-08-01 06:33:00,1.45893,1.45909,1.45891,1.45895,276000000.0
2007-08-01 06:34:00,1.45898,1.45908,1.4589,1.45901,287600001.0
2007-08-01 06:35:00,1.45877,1.45899,1.45875,1.45887,153500001.0
2007-08-01 06:36:00,1.45887,1.45895,1.45884,1.45884,67500000.0
2007-08-01 06:37:00,1.45883,1.45894,1.4588,1.45888,265600001.0
2007-08-01 06:38:00,1.45892,1.45918,1.45889,1.45891,131700000.0
2007-08-01 06:39:00,1.45887,1.45895,1.45885,1.45886,71600000.0
2007-08-01 06:40:00,1.45888,1.459,1.4588,1.45882,117800000.0
2007-08-01 06:41:00,1.45867,1.45875,1.45857,1.45861,194700000.0
2007-08-01 06:42:00,1.45865,1.45882,1.4585,1.45865,301900000.0
2007-08-01 06:43:00,1.45871,1.45885,1.45859,1.45875,148600000.0
2007-08-01 06:44:00,1.4587,1.45871,1.45849,1.45852,326399999.0
2007-08-01 06:45:00,1.4586,1.45866,1.4585,1.45862,288300000.0
2007-08-01 06:46:00,1.4589,1.45909,1.45888,1.45904,215100001.0
2007-08-01 06:47:00,1.4589,1.45903,1.45885,1.45892,259000000.0
2007-08-01 06:48:00,1.45872,1.45899,1.45868,1.45893,30400000.0
2007-08-01 06:49:00,1.45883,1.45907,1.45877,1.45889,265500000.0
2007-08-01 06:50:00,1.45887,1.459,1.45884,1.45888,37400000.0
2007-08-01 06:51:00,1.45893,1.45915,1.45888,1.45888,295100002.0
2007-08-01 06:52:00,1.45891,1.45913,1.4589,1.45894,284000000.0
2007-08-01 06:53:00,1.459,1.45941,1.459,1.45916,228000000.0
2007-08-01 06:54:00,1.45932,1.45944,1.45919,1.45927,491100000.0
2007-08-01 06:55:00,1.45922,1.45932,1.45906,1.45921,325000000.0
2007-08-01 06:56:00,1.4594,1.4594,1.45922,1.45923,40400000.0
2007-08-01 06:57:00,1.45926,1.45934,1.45926,1.45934,79200000.0
2007-08-01 06:58:00,1.45931,1.45954,1.45927,1.45946,298600000.0
2007-08-01 06:59:00,1.45941,1.45944,1.45912,1.45917,372000000.0
2007-08-01 07:00:00,1.45907,1.45927,1.45897,1.45914,170900000.0
2007-08-01 07:01:00,1.45905,1.45907,1.4588,1.45907,332700001.0
2007-08-01 07:02:00,1.45907,1.45912,1.45887,1.4589,443100000.0
2007-08-01 07:03:00,1.45894,1.45909,1.45885,1.45907,208300000.0
2007-08-01 07:04:00,1.45906,1.45918,1.45889,1.45913,353600000.0
2007-08-01 07:05:00,1.45917,1.45927,1.45911,1.45922,114400000.0
2007-08-01 07:06:00,1.45911,1.45915,1.45893,1.45904,236700000.0
2007-08-01 07:07:00,1.45907,1.45911,1.45883,1.45903,170800000.0
2007-08-01 07:08:00,1.45906,1.45913,1.45891,1.45897,247000002.0
2007-08-01 07:09:00,1.45894,1.45919,1.45891,1.45891,225400000.0
2007-08-01 07:10:00,1.45889,1.45892,1.45868,1.45868,425800000.0
2007-08-01 07:11:00,1.45862,1.45883,1.45862,1.45872,382000000.0
2007-08-01 07:12:00,1.45878,1.45905,1.45878,1.45903,274900002.0
2007-08-01 07:13:00,1.4591,1.45922,1.45893,1.45911,289700000.0
2007-08-01 07:14:00,1.45913,1.45926,1.45907,1.45914,551900001.0
2007-08-01 07:15:00,1.45929,1.45941,1.45901,1.45927,240400000.0
2007-08-01 07:16:00,1.45914,1.45926,1.459,1.45909,224000000.0
2007-08-01 07:17:00,1.45885,1.45885,1.45843,1.45844,232600000.0
2007-08-01 07:18:00,1.4585,1.45883,1.45846,1.45883,471900001.0
2007-08-01 07:19:00,1.45888,1.45904,1.45869,1.45887,365300002.0
2007-08-01 07:20:00,1.45885,1.45886,1.45856,1.45869,469100001.0
2007-08-01 07:21:00,1.45859,1.45884,1.4584,1.4584,255100001.0
2007-08-01 07:22:00,1.45846,1.45857,1.45825,1.45853,348300000.0
2007-08-01 07:23:00,1.4586,1.45891,1.45852,1.45881,490700001.0
2007-08-01 07:24:00,1.45876,1.45891,1.4587,1.45876,286100000.0
2007-08-01 07:25:00,1.45889,1.45902,1.45877,1.45902,423200000.0
2007-08-01 07:26:00,1.45902,1.45951,1.45902,1.45951,261200000.0
2007-08-01 07:27:00,1.45945,1.45969,1.45935,1.45956,148900000.0
2007-08-01 07:28:00,1.4594,1.4594,1.45915,1.45915,261900001.0
2007-08-01 07:29:00,1.45905,1.45905,1.45866,1.4587,278000000.0
2007-08-01 07:30:00,1.45876,1.45888,1.4586,1.45882,450900000.0
2007-08-01 07:31:00,1.45869,1.45893,1.45865,1.45891,283700000.0
2007-08-01 07:32:00,1.45885,1.45903,1.45878,1.45897,451900000.0
2007-08-01 07:33:00,1.45903,1.45911,1.45889,1.459,426800001.0
2007-08-01 07:34:00,1.45903,1.45937,1.45903,1.45927,363000000.0
2007-08-01 07:35:00,1.4593,1.45964,1.45926,1.45944,286400000.0
2007-08-01 07:36:00,1.45953,1.45978,1.45948,1.45978,332500000.0
2007-08-01 07:37:00,1.45983,1.45986,1.45958,1.45967,182200000.0
2007-08-01 07:38:00,1.45939,1.45954,1.45922,1.45937,33000000.0
2007-08-01 07:39:00,1.45915,1.45915,1.45897,1.45909,459100001.0
2007-08-01 07:40:00,1.45921,1.45922,1.45897,1.45897,288900000.0
2007-08-01 07:41:00,1.45889,1.45917,1.45885,1.45904,726300000.0
2007-08-01 07:42:00,1.4589,1.45903,1.45847,1.4585,300900000.0
2007-08-01 07:43:00,1.45833,1.45855,1.45823,1.45846,241200000.0
2007-08-01 07:44:00,1.45864,1.45878,1.45852,1.45871,411800001.0
2007-08-01 07:45:00,1.45879,1.45898,1.45869,1.45876,392200000.0
2007-08-01 07:46:00,1.45882,1.45941,1.45882,1.45927,464200001.0
2007-08-01 07:47:00,1.4594,1.45958,1.45909,1.45909,621800000.0
2007-08-01 07:48:00,1.45918,1.45953,1.45917,1.45922,771800002.0
2007-08-01 07:49:00,1.45941,1.45958,1.45917,1.45946,590900001.0
2007-08-01 07:50:00,1.45933,1.45951,1.45918,1.4594,560100002.0
2007-08-01 07:51:00,1.4595,1.45979,1.4594,1.45953,577500001.0
2007-08-01 07:52:00,1.45927,1.45947,1.45912,1.45947,443500000.0
2007-08-01 07:53:00,1.45956,1.45962,1.45919,1.45955,607700000.0
2007-08-01 07:54:00,1.45959,1.4596,1.45937,1.45943,345800001.0
2007-08-01 07:55:00,1.45952,1.45972,1.45946,1.45959,369700002.0
2007-08-01 07:56:00,1.45969,1.45998,1.4596,1.45975,624100000.0
2007-08-01 07:57:00,1.45976,1.4598,1.4593,1.45937,557600000.0
2007-08-01 07:58:00,1.45935,1.45951,1.45928,1.45933,694800001.0
2007-08-01 07:59:00,1.4596,1.45992,1.45955,1.45955,465400000.0
2007-08-01 08:00:00,1.4596,1.46,1.45948,1.45959,370000001.0
2007-08-01 08:01:00,1.45966,1.45992,1.45952,1.4596,434500002.0
2007-08-01 08:02:00,1.45942,1.45943,1.45897,1.45923,235000000.0
2007-08-01 08:03:00,1.4592,1.45926,1.45872,1.45878,458600002.0
2007-08-01 08:04:00,1.45884,1.45918,1.45877,1.45918,431100002.0
2007-08-01 08:05:00,1.45892,1.45942,1.45892,1.45942,303600000.0
2007-08-01 08:06:00,1.45915,1.45933,1.45891,1.45917,668800001.0
2007-08-01 08:07:00,1.45917,1.45954,1.4591,1.4594,469900000.0
2007-08-01 08:08:00,1.45953,1.46033,1.45947,1.4599,429500000.0
2007-08-01 08:09:00,1.46011,1.46057,1.46011,1.46035,548100000.0
2007-08-01 08:10:00,1.46032,1.46046,1.46002,1.46046,541900002.0
2007-08-01 08:11:00,1.4603,1.4603,1.45952,1.45956,314100001.0
2007-08-01 08:12:00,1.45934,1.45949,1.45876,1.45936,394900000.0
2007-08-01 08:13:00,1.45929,1.45936,1.45919,1.45935,222100000.0
2007-08-01 08:14:00,1.4594,1.45954,1.45928,1.45928,132800000.0
2007-08-01 08:15:00,1.45922,1.45936,1.45915,1.45916,289400001.0
2007-08-01 08:16:00,1.45918,1.45952,1.45918,1.45944,308200001.0
2007-08-01 08:17:00,1.4595,1.45964,1.45902,1.45911,346000001.0
2007-08-01 08:18:00,1.45875,1.45899,1.45856,1.45889,194100001.0
2007-08-01 08:19:00,1.45897,1.45911,1.45881,1.45911,295000000.0
2007-08-01 08:20:00,1.45917,1.45944,1.45915,1.45926,361600000.0
2007-08-01 08:21:00,1.4592,1.4595,1.45907,1.45917,533000001.0
2007-08-01 08:22:00,1.45911,1.45926,1.45899,1.45899,285000000.0
2007-08-01 08:23:00,1.45886,1.45918,1.45886,1.45896,223600000.0
2007-08-01 08:24:00,1.45894,1.45897,1.45843,1.45876,449700001.0
2007-08-01 08:25:00,1.45896,1.45896,1.45816,1.45816,514900001.0
2007-08-01 08:26:00,1.45808,1.45832,1.45798,1.45802,327000002.0
2007-08-01 08:27:00,1.4578,1.45792,1.45748,1.45764,403900001.0
2007-08-01 08:28:00,1.45756,1.45791,1.45694,1.45708,499400001.0
2007-08-01 08:29:00,1.45706,1.45746,1.45706,1.45743,558000000.0
2007-08-01 08:30:00,1.45752,1.45802,1.45752,1.45776,474100004.0
2007-08-01 08:31:00,1.45771,1.45817,1.45768,1.45783,261300000.0
2007-08-01 08:32:00,1.45795,1.45814,1.4578,1.45801,359000002.0
2007-08-01 08:33:00,1.45806,1.45842,1.45806,1.45842,190700000.0
2007-08-01 08:34:00,1.45848,1.4589,1.4582,1.45852,649300001.0
2007-08-01 08:35:00,1.45876,1.45899,1.45838,1.45853,551100001.0
2007-08-01 08:36:00,1.45862,1.45902,1.45844,1.45844,404000000.0
2007-08-01 08:37:00,1.45843,1.45874,1.45829,1.45843,307600000.0
2007-08-01 08:38:00,1.45827,1.45865,1.45823,1.45862,348600000.0
2007-08-01 08:39:00,1.45877,1.45877,1.45822,1.45822,563700002.0
2007-08-01 08:40:00,1.45787,1.45804,1.45753,1.4576,323700000.0
2007-08-01 08:41:00,1.45756,1.45802,1.45752,1.45792,509700001.0
2007-08-01 08:42:00,1.458,1.45828,1.4578,1.45795,535000001.0
2007-08-01 08:43:00,1.45796,1.45819,1.45783,1.45783,276500001.0
2007-08-01 08:44:00,1.45785,1.458,1.45773,1.4579,564100001.0
2007-08-01 08:45:00,1.4578,1.45788,1.45734,1.45759,628100003.0
2007-08-01 08:46:00,1.45783,1.45783,1.4574,1.4574,801600003.0
2007-08-01 08:47:00,1.45752,1.4577,1.45741,1.45756,601200002.0
2007-08-01 08:48:00,1.45771,1.45806,1.45769,1.45781,432800002.0
2007-08-01 08:49:00,1.45783,1.45831,1.45783,1.4583,516500001.0
2007-08-01 08:50:00,1.45839,1.45842,1.45807,1.45834,525100001.0
2007-08-01 08:51:00,1.45811,1.45821,1.45757,1.45767,562900001.0
2007-08-01 08:52:00,1.45789,1.45807,1.45768,1.45773,655500000.0
2007-08-01 08:53:00,1.45769,1.45807,1.4576,1.45779,471800000.0
2007-08-01 08:54:00,1.45783,1.458,1.45772,1.45785,773900003.0
2007-08-01 08:55:00,1.45798,1.45814,1.45782,1.45792,663500002.0
2007-08-01 08:56:00,1.45782,1.45812,1.45768,1.45771,593300001.0
2007-08-01 08:57:00,1.45746,1.4575,1.45702,1.45721,541100000.0
2007-08-01 08:58:00,1.45732,1.45774,1.45724,1.45762,540600001.0
2007-08-01 08:59:00,1.45769,1.45796,1.45749,1.45771,304300001.0
2007-08-01 09:00:00,1.45776,1.45803,1.4576,1.45762,480100000.0
2007-08-01 09:01:00,1.45753,1.45759,1.45729,1.45738,379300000.0
2007-08-01 09:02:00,1.45734,1.45738,1.45707,1.45722,710900002.0
2007-08-01 09:03:00,1.4572,1.45731,1.45697,1.45714,655500002.0
2007-08-01 09:04:00,1.45716,1.4578,1.45709,1.4578,605900000.0
2007-08-01 09:05:00,1.45774,1.45787,1.45752,1.45787,601700001.0
2007-08-01 09:06:00,1.4576,1.45798,1.4576,1.45772,556600002.0
2007-08-01 09:07:00,1.45782,1.45799,1.45758,1.45794,357900001.0
2007-08-01 09:08:00,1.45801,1.45805,1.45764,1.45778,237800002.0
2007-08-01 09:09:00,1.45781,1.45816,1.45781,1.45793,289900001.0
2007-08-01 09:10:00,1.45777,1.45779,1.45742,1.45742,411200002.0
2007-08-01 09:11:00,1.45736,1.45746,1.45712,1.45745,568800001.0
2007-08-01 09:12:00,1.4577,1.45798,1.45754,1.45774,455500002.0
2007-08-01 09:13:00,1.45804,1.45851,1.45803,1.45828,483000001.0
2007-08-01 09:14:00,1.4583,1.45852,1.45822,1.45852,302600001.0
2007-08-01 09:15:00,1.45853,1.45861,1.45828,1.45851,439000003.0
2007-08-01 09:16:00,1.45842,1.45859,1.45829,1.45832,567900002.0
2007-08-01 09:17:00,1.45833,1.45907,1.45833,1.45854,568500002.0
2007-08-01 09:18:00,1.45842,1.45868,1.45823,1.45844,169900000.0
2007-08-01 09:19:00,1.45848,1.4585,1.45818,1.45827,514400003.0
2007-08-01 09:20:00,1.45781,1.45799,1.45778,1.45782,253000000.0
2007-08-01 09:21:00,1.45807,1.45809,1.45789,1.45801,304700000.0
2007-08-01 09:22:00,1.45778,1.45791,1.45768,1.4579,355299999.0
2007-08-01 09:23:00,1.45792,1.45797,1.4578,1.45785,370400000.0
2007-08-01 09:24:00,1.45798,1.45816,1.45767,1.45783,400100001.0
2007-08-01 09:25:00,1.45793,1.45799,1.45767,1.45767,442500000.0
2007-08-01 09:26:00,1.45784,1.4581,1.45784,1.45806,600900000.0
2007-08-01 09:27:00,1.45806,1.45807,1.45751,1.45778,365900000.0
2007-08-01 09:28:00,1.45767,1.45799,1.45767,1.45791,538900000.0
2007-08-01 09:29:00,1.45789,1.45801,1.45771,1.45801,532500001.0
2007-08-01 09:30:00,1.4579,1.45826,1.45779,1.45795,661200001.0
2007-08-01 09:31:00,1.45792,1.45823,1.4577,1.45776,393500002.0
2007-08-01 09:32:00,1.45757,1.4576,1.45734,1.45756,403800002.0
2007-08-01 09:33:00,1.4576,1.45777,1.45751,1.45756,210400000.0
2007-08-01 09:34:00,1.45752,1.4578,1.45752,1.45777,449800000.0
2007-08-01 09:35:00,1.45768,1.45795,1.45763,1.45791,310800002.0
2007-08-01 09:36:00,1.45791,1.45804,1.45774,1.4579,363800001.0
2007-08-01 09:37:00,1.45802,1.45813,1.45787,1.458,435200001.0
2007-08-01 09:38:00,1.45774,1.458,1.45745,1.45745,395200000.0
2007-08-01 09:39:00,1.45751,1.45766,1.45728,1.45728,377300002.0
2007-08-01 09:40:00,1.45714,1.45717,1.45676,1.45685,421800000.0
2007-08-01 09:41:00,1.45689,1.45705,1.45681,1.45694,550600001.0
2007-08-01 09:42:00,1.45691,1.45707,1.45657,1.45657,496500001.0
2007-08-01 09:43:00,1.45656,1.45673,1.45646,1.45658,252600000.0
2007-08-01 09:44:00,1.45655,1.45678,1.45651,1.45669,450500000.0
2007-08-01 09:45:00,1.45674,1.45681,1.45644,1.45675,588700001.0
2007-08-01 09:46:00,1.45675,1.45693,1.45664,1.45693,331900002.0
2007-08-01 09:47:00,1.45693,1.45712,1.45683,1.45686,456500002.0
2007-08-01 09:48:00,1.45684,1.45721,1.45651,1.45721,326500001.0
2007-08-01 09:49:00,1.45737,1.45737,1.4566,1.45676,620500000.0
2007-08-01 09:50:00,1.45678,1.45702,1.45672,1.45699,474900002.0
2007-08-01 09:51:00,1.45685,1.45711,1.45659,1.45699,428400000.0
2007-08-01 09:52:00,1.45706,1.45721,1.45674,1.45708,514100002.0
2007-08-01 09:53:00,1.45717,1.45735,1.45706,1.45715,352300000.0
2007-08-01 09:54:00,1.45731,1.4574,1.45698,1.45724,543400001.0
2007-08-01 09:55:00,1.45709,1.45709,1.45671,1.45693,568000000.0
2007-08-01 09:56:00,1.45702,1.45714,1.45676,1.45692,366100001.0
2007-08-01 09:57:00,1.45685,1.45685,1.45648,1.45652,615800001.0
2007-08-01 09:58:00,1.45668,1.45698,1.4566,1.45675,791000002.0
2007-08-01 09:59:00,1.45677,1.4571,1.4567,1.45678,687900002.0
2007-08-01 10:00:00,1.45696,1.45696,1.45656,1.45674,268100000.0
2007-08-01 10:01:00,1.45662,1.4567,1.45635,1.45655,660100002.0
2007-08-01 10:02:00,1.45659,1.45692,1.45654,1.45663,592100000.0
2007-08-01 10:03:00,1.45632,1.45649,1.4562,1.45641,441400002.0
2007-08-01 10:04:00,1.45641,1.45679,1.45636,1.45646,434700000.0
2007-08-01 10:05:00,1.45635,1.45665,1.45635,1.4565,489900002.0
2007-08-01 10:06:00,1.45648,1.4568,1.45646,1.45671,513300002.0
2007-08-01 10:07:00,1.45672,1.45692,1.45655,1.45668,552700002.0
2007-08-01 10:08:00,1.45658,1.45677,1.45653,1.45658,475100001.0
2007-08-01 10:09:00,1.45643,1.45667,1.45632,1.45654,519100000.0
2007-08-01 10:10:00,1.45651,1.4566,1.45641,1.45657,366800000.0
2007-08-01 10:11:00,1.45657,1.45676,1.45648,1.45676,395600001.0
2007-08-01 10:12:00,1.45686,1.457,1.45677,1.45696,435000001.0
2007-08-01 10:13:00,1.45683,1.45692,1.4567,1.45679,488400001.0
2007-08-01 10:14:00,1.45668,1.45686,1.45659,1.45679,534800000.0
2007-08-01 10:15:00,1.45686,1.45693,1.45657,1.45687,419500000.0
2007-08-01 10:16:00,1.4569,1.45691,1.45645,1.45645,347000000.0
2007-08-01 10:17:00,1.45646,1.45672,1.45611,1.45648,455600001.0
2007-08-01 10:18:00,1.45637,1.45661,1.45637,1.45646,439700002.0
2007-08-01 10:19:00,1.45659,1.45695,1.45649,1.4569,338600000.0
2007-08-01 10:20:00,1.45689,1.45689,1.45603,1.45623,555300001.0
2007-08-01 10:21:00,1.4562,1.45642,1.45592,1.45622,376500001.0
2007-08-01 10:22:00,1.45625,1.45653,1.45611,1.45653,347000001.0
2007-08-01 10:23:00,1.45647,1.45692,1.45639,1.45664,507400000.0
2007-08-01 10:24:00,1.45678,1.45724,1.45653,1.45704,474500001.0
2007-08-01 10:25:00,1.45717,1.45731,1.4569,1.45731,398500000.0
2007-08-01 10:26:00,1.45734,1.45734,1.45705,1.45708,498900000.0
2007-08-01 10:27:00,1.45699,1.45699,1.45662,1.45679,452200001.0
2007-08-01 10:28:00,1.45666,1.45667,1.45634,1.45646,660700002.0
2007-08-01 10:29:00,1.45643,1.45658,1.45622,1.45639,532800000.0
2007-08-01 10:30:00,1.45646,1.45679,1.45642,1.45652,662700000.0
2007-08-01 10:31:00,1.4566,1.45691,1.45658,1.4567,588800002.0
2007-08-01 10:32:00,1.45668,1.45692,1.45626,1.45626,523800002.0
2007-08-01 10:33:00,1.45635,1.45644,1.45611,1.45644,465000000.0
2007-08-01 10:34:00,1.4564,1.45648,1.45607,1.45628,421000000.0
2007-08-01 10:35:00,1.45629,1.45631,1.45605,1.45605,467600002.0
2007-08-01 10:36:00,1.45608,1.45624,1.45588,1.45616,532500000.0
2007-08-01 10:37:00,1.45621,1.4563,1.45606,1.45625,532599999.0
2007-08-01 10:38:00,1.45627,1.45645,1.45613,1.45618,477400002.0
2007-08-01 10:39:00,1.45621,1.45633,1.45602,1.45619,475500002.0
2007-08-01 10:40:00,1.45613,1.45632,1.45559,1.45588,383800002.0
2007-08-01 10:41:00,1.45601,1.45644,1.45601,1.45618,656500001.0
2007-08-01 10:42:00,1.4562,1.45665,1.45618,1.45665,404000001.0
2007-08-01 10:43:00,1.45657,1.45657,1.4562,1.45633,451300001.0
2007-08-01 10:44:00,1.45645,1.45659,1.45567,1.45597,560600000.0
2007-08-01 10:45:00,1.45608,1.45659,1.45604,1.45622,547500002.0
2007-08-01 10:46:00,1.4562,1.45635,1.45599,1.45635,306900000.0
2007-08-01 10:47:00,1.45651,1.45713,1.45636,1.45665,438400000.0
2007-08-01 10:48:00,1.45667,1.45711,1.4566,1.45677,574500002.0
2007-08-01 10:49:00,1.45672,1.45701,1.45657,1.45678,376000001.0
2007-08-01 10:50:00,1.45688,1.45692,1.45636,1.45692,551500003.0
2007-08-01 10:51:00,1.45657,1.45704,1.45655,1.45704,540800003.0
2007-08-01 10:52:00,1.45696,1.45703,1.45654,1.45668,250100000.0
2007-08-01 10:53:00,1.45669,1.45674,1.4565,1.45659,371400001.0
2007-08-01 10:54:00,1.45673,1.45696,1.45665,1.45675,400800000.0
2007-08-01 10:55:00,1.45681,1.4571,1.45664,1.45673,504300002.0
2007-08-01 10:56:00,1.45684,1.45696,1.45659,1.45663,434500000.0
2007-08-01 10:57:00,1.45666,1.45674,1.45631,1.45668,376700000.0
2007-08-01 10:58:00,1.45678,1.45678,1.45646,1.45658,451300000.0
2007-08-01 10:59:00,1.45623,1.4565,1.45593,1.45601,935700003.0
2007-08-01 11:00:00,1.45607,1.45633,1.4559,1.45597,476500002.0
2007-08-01 11:01:00,1.45594,1.45629,1.45594,1.45602,548900001.0
2007-08-01 11:02:00,1.45596,1.4564,1.45596,1.45601,595900002.0
2007-08-01 11:03:00,1.4562,1.45625,1.45603,1.4562,258700002.0
2007-08-01 11:04:00,1.45613,1.45624,1.45585,1.45596,549300000.0
2007-08-01 11:05:00,1.45596,1.45667,1.45596,1.45655,488200002.0
2007-08-01 11:06:00,1.45662,1.45669,1.45629,1.4563,634700000.0
2007-08-01 11:07:00,1.45621,1.45659,1.45621,1.45654,239200000.0
2007-08-01 11:08:00,1.45673,1.45719,1.45672,1.45698,331300000.0
2007-08-01 11:09:00,1.4569,1.45704,1.45661,1.45666,423100001.0
2007-08-01 11:10:00,1.45673,1.45693,1.45657,1.45657,484000001.0
2007-08-01 11:11:00,1.45656,1.45672,1.45636,1.45656,567200003.0
2007-08-01 11:12:00,1.45673,1.45697,1.45659,1.45695,572200002.0
2007-08-01 11:13:00,1.45696,1.457,1.45659,1.45661,424600002.0
2007-08-01 11:14:00,1.45656,1.45689,1.45654,1.45671,490100004.0
2007-08-01 11:15:00,1.45671,1.45692,1.45665,1.45673,550500001.0
2007-08-01 11:16:00,1.45686,1.45722,1.45678,1.45722,501300000.0
2007-08-01 11:17:00,1.45707,1.45723,1.45692,1.45718,458500001.0
2007-08-01 11:18:00,1.4572,1.45728,1.45668,1.45707,321700000.0
2007-08-01 11:19:00,1.45707,1.45738,1.45707,1.45714,426300000.0
2007-08-01 11:20:00,1.45718,1.45742,1.45705,1.45728,600800001.0
2007-08-01 11:21:00,1.45725,1.45741,1.45702,1.4572,563400000.0
2007-08-01 11:22:00,1.45698,1.45711,1.45661,1.45682,663600000.0
2007-08-01 11:23:00,1.45679,1.45685,1.45652,1.45684,551800001.0
2007-08-01 11:24:00,1.45682,1.45712,1.45682,1.45708,410400000.0
2007-08-01 11:25:00,1.45722,1.45722,1.4567,1.45679,445400001.0
2007-08-01 11:26:00,1.45672,1.45703,1.45668,1.45681,529300000.0
2007-08-01 11:27:00,1.45686,1.45705,1.45669,1.45691,610100001.0
2007-08-01 11:28:00,1.45692,1.45738,1.45684,1.45703,381900000.0
2007-08-01 11:29:00,1.4572,1.45728,1.45653,1.45677,502100002.0
2007-08-01 11:30:00,1.45673,1.45685,1.45662,1.4567,469000000.0
2007-08-01 11:31:00,1.45659,1.45694,1.45638,1.45652,581000001.0
2007-08-01 11:32:00,1.45644,1.45651,1.45617,1.45635,391400000.0
2007-08-01 11:33:00,1.45633,1.45655,1.45618,1.45649,497300001.0
2007-08-01 11:34:00,1.45647,1.4567,1.45595,1.45595,714700004.0
2007-08-01 11:35:00,1.45599,1.45629,1.45599,1.45617,503400001.0
2007-08-01 11:36:00,1.45625,1.45654,1.45624,1.4563,537400002.0
2007-08-01 11:37:00,1.45629,1.45642,1.456,1.45604,569600002.0
2007-08-01 11:38:00,1.45597,1.45614,1.45589,1.45597,606600004.0
2007-08-01 11:39:00,1.45601,1.45623,1.45585,1.45585,726599997.0
2007-08-01 11:40:00,1.45595,1.45633,1.45565,1.45565,604500001.0
2007-08-01 11:41:00,1.45563,1.45601,1.45546,1.45579,791900001.0
2007-08-01 11:42:00,1.45592,1.45637,1.45569,1.45621,541400002.0
2007-08-01 11:43:00,1.45628,1.45647,1.45614,1.45641,531900000.0
2007-08-01 11:44:00,1.45631,1.45653,1.45605,1.4561,629900001.0
2007-08-01 11:45:00,1.45608,1.45651,1.45603,1.45632,573600003.0
2007-08-01 11:46:00,1.45631,1.45643,1.45622,1.45643,505700000.0
2007-08-01 11:47:00,1.45645,1.45674,1.45628,1.45643,407000000.0
2007-08-01 11:48:00,1.45655,1.45684,1.45651,1.45674,604099999.0
2007-08-01 11:49:00,1.45694,1.4572,1.4565,1.45665,387900000.0
2007-08-01 11:50:00,1.45675,1.45715,1.45639,1.45639,358000002.0
2007-08-01 11:51:00,1.45653,1.45671,1.45609,1.45671,188400002.0
2007-08-01 11:52:00,1.45687,1.45727,1.45668,1.45699,250600001.0
2007-08-01 11:53:00,1.45678,1.45679,1.45624,1.45624,164400000.0
2007-08-01 11:54:00,1.45608,1.45631,1.45588,1.45602,404400000.0
2007-08-01 11:55:00,1.45597,1.45649,1.45597,1.45633,539200002.0
2007-08-01 11:56:00,1.45631,1.45634,1.45575,1.45606,434700000.0
2007-08-01 11:57:00,1.45623,1.45639,1.45603,1.45628,478100001.0
2007-08-01 11:58:00,1.45661,1.45668,1.45585,1.45617,468800000.0
2007-08-01 11:59:00,1.4562,1.45639,1.45575,1.45575,461200001.0
2007-08-01 12:00:00,1.45579,1.45639,1.45575,1.45639,535600001.0
2007-08-01 12:01:00,1.45593,1.45603,1.45575,1.45581,420500001.0
2007-08-01 12:02:00,1.45567,1.456,1.45522,1.45522,352400001.0
2007-08-01 12:03:00,1.45518,1.45546,1.45479,1.45527,405400000.0
2007-08-01 12:04:00,1.45526,1.45527,1.45452,1.45484,443200000.0
2007-08-01 12:05:00,1.4548,1.4549,1.45454,1.4548,324800000.0
2007-08-01 12:06:00,1.45483,1.45513,1.45474,1.45496,380200000.0
2007-08-01 12:07:00,1.45505,1.4554,1.45504,1.45515,350700000.0
2007-08-01 12:08:00,1.45513,1.45534,1.45499,1.45512,478100002.0
2007-08-01 12:09:00,1.45521,1.45521,1.45463,1.45505,416700001.0
2007-08-01 12:10:00,1.45518,1.45556,1.45488,1.45534,368200000.0
2007-08-01 12:11:00,1.45531,1.45531,1.45478,1.45505,214100001.0
2007-08-01 12:12:00,1.45508,1.45535,1.45508,1.45519,234800001.0
2007-08-01 12:13:00,1.45515,1.45585,1.45515,1.4554,508200000.0
2007-08-01 12:14:00,1.45546,1.45561,1.45524,1.45558,686700005.0
2007-08-01 12:15:00,1.45528,1.45554,1.45517,1.45541,270600002.0
2007-08-01 12:16:00,1.45544,1.45572,1.45539,1.45545,372200001.0
2007-08-01 12:17:00,1.45548,1.45555,1.45541,1.4555,213800000.0
2007-08-01 12:18:00,1.45564,1.45582,1.45546,1.45582,293800001.0
2007-08-01 12:19:00,1.45566,1.45566,1.45531,1.45536,380900001.0
2007-08-01 12:20:00,1.45537,1.45539,1.455,1.45524,439000000.0
2007-08-01 12:21:00,1.45543,1.45552,1.45524,1.45542,364800001.0
2007-08-01 12:22:00,1.45528,1.45545,1.45508,1.4553,297000000.0
2007-08-01 12:23:00,1.45527,1.45554,1.45527,1.45537,451100000.0
2007-08-01 12:24:00,1.4552,1.45545,1.45505,1.45536,734000003.0
2007-08-01 12:25:00,1.45548,1.45633,1.45545,1.45632,418100001.0
2007-08-01 12:26:00,1.4565,1.45677,1.4563,1.45669,529200002.0
2007-08-01 12:27:00,1.45663,1.45672,1.45638,1.45644,499400003.0
2007-08-01 12:28:00,1.45622,1.45635,1.45605,1.45622,527600001.0
2007-08-01 12:29:00,1.45599,1.45599,1.45551,1.45569,716100003.0
2007-08-01 12:30:00,1.4553,1.45568,1.45522,1.4556,627000002.0
2007-08-01 12:31:00,1.45568,1.45568,1.45516,1.45558,686700001.0
2007-08-01 12:32:00,1.45558,1.45581,1.45528,1.45545,710800002.0
2007-08-01 12:33:00,1.45547,1.45589,1.45545,1.45574,728700001.0
2007-08-01 12:34:00,1.45577,1.4561,1.45564,1.45574,634600000.0
2007-08-01 12:35:00,1.45554,1.4556,1.45411,1.45431,588500002.0
2007-08-01 12:36:00,1.45461,1.45482,1.45443,1.45462,401300001.0
2007-08-01 12:37:00,1.45473,1.45473,1.45445,1.45445,540900001.0
2007-08-01 12:38:00,1.45426,1.45432,1.45382,1.4541,607700001.0
2007-08-01 12:39:00,1.4541,1.45439,1.45397,1.45438,506800002.0
2007-08-01 12:40:00,1.45432,1.4546,1.45429,1.4546,563000002.0
2007-08-01 12:41:00,1.4546,1.45492,1.4546,1.45466,259700001.0
2007-08-01 12:42:00,1.45477,1.45504,1.45473,1.45483,380500000.0
2007-08-01 12:43:00,1.45471,1.45484,1.45449,1.45463,464200000.0
2007-08-01 12:44:00,1.45462,1.45492,1.45433,1.45457,413200001.0
2007-08-01 12:45:00,1.45478,1.4551,1.45468,1.45488,467500000.0
2007-08-01 12:46:00,1.45475,1.45475,1.45446,1.45446,384800001.0
2007-08-01 12:47:00,1.45453,1.4548,1.45447,1.45463,372100000.0
2007-08-01 12:48:00,1.45465,1.45491,1.45448,1.45476,531800001.0
2007-08-01 12:49:00,1.45474,1.45477,1.45385,1.45385,534200001.0
2007-08-01 12:50:00,1.45368,1.45381,1.4532,1.45347,528400000.0
2007-08-01 12:51:00,1.4535,1.45371,1.45334,1.4534,419300001.0
2007-08-01 12:52:00,1.45347,1.45384,1.45343,1.45378,280600000.0
2007-08-01 12:53:00,1.45391,1.45425,1.45391,1.45397,292200001.0
2007-08-01 12:54:00,1.45398,1.45425,1.45388,1.45416,509400000.0
2007-08-01 12:55:00,1.45415,1.45436,1.45399,1.45422,498600000.0
2007-08-01 12:56:00,1.4543,1.4543,1.4538,1.4538,477800002.0
2007-08-01 12:57:00,1.45385,1.45407,1.45358,1.45395,576400000.0
2007-08-01 12:58:00,1.45418,1.45421,1.45395,1.45409,361000001.0
2007-08-01 12:59:00,1.45385,1.45397,1.45365,1.45384,764600002.0
2007-08-01 13:00:00,1.45393,1.45403,1.4537,1.4537,205300000.0
2007-08-01 13:01:00,1.45357,1.45367,1.45335,1.45348,322000001.0
2007-08-01 13:02:00,1.45332,1.45355,1.45297,1.45304,368000001.0
2007-08-01 13:03:00,1.45289,1.45361,1.45278,1.45318,503900001.0
2007-08-01 13:04:00,1.45313,1.45338,1.45298,1.45306,249000000.0
2007-08-01 13:05:00,1.4531,1.45351,1.453,1.45301,201400001.0
2007-08-01 13:06:00,1.45305,1.45312,1.45199,1.45211,374300001.0
2007-08-01 13:07:00,1.45176,1.45242,1.45109,1.45242,283000001.0
2007-08-01 13:08:00,1.45263,1.45267,1.4518,1.45188,201100000.0
2007-08-01 13:09:00,1.45182,1.45204,1.45108,1.45173,353800001.0
2007-08-01 13:10:00,1.45182,1.45199,1.45158,1.45196,132000000.0
2007-08-01 13:11:00,1.45205,1.45249,1.45162,1.45162,426799999.0
2007-08-01 13:12:00,1.45156,1.45186,1.45123,1.45141,288300000.0
2007-08-01 13:13:00,1.45139,1.45193,1.45126,1.45184,366300000.0
2007-08-01 13:14:00,1.45195,1.45211,1.45187,1.45187,348600000.0
2007-08-01 13:15:00,1.45179,1.4521,1.45142,1.45191,493400001.0
2007-08-01 13:16:00,1.45189,1.45197,1.45175,1.45182,100600000.0
2007-08-01 13:17:00,1.45186,1.45203,1.45178,1.45194,95200001.0
2007-08-01 13:18:00,1.45197,1.45223,1.4518,1.452,286800000.0
2007-08-01 13:19:00,1.45209,1.45262,1.45206,1.45262,310700000.0
2007-08-01 13:20:00,1.45266,1.45286,1.45254,1.45254,183300000.0
2007-08-01 13:21:00,1.45237,1.45244,1.45171,1.45195,143700001.0
2007-08-01 13:22:00,1.45206,1.45252,1.45206,1.45239,236100000.0
2007-08-01 13:23:00,1.4525,1.45293,1.4525,1.45293,258700000.0
2007-08-01 13:24:00,1.45298,1.4531,1.45275,1.45289,230000001.0
2007-08-01 13:25:00,1.45291,1.45338,1.45273,1.45313,185700000.0
2007-08-01 13:26:00,1.45318,1.45345,1.45318,1.45343,200300000.0
2007-08-01 13:27:00,1.45338,1.45357,1.45318,1.4532,300000000.0
2007-08-01 13:28:00,1.45297,1.4532,1.45255,1.45287,438200000.0
2007-08-01 13:29:00,1.45266,1.45286,1.45243,1.45268,605400002.0
2007-08-01 13:30:00,1.45281,1.453,1.45259,1.45265,566400002.0
2007-08-01 13:31:00,1.45263,1.45276,1.45235,1.45245,507199999.0
2007-08-01 13:32:00,1.45244,1.45291,1.45242,1.45269,189500000.0
2007-08-01 13:33:00,1.45288,1.45326,1.45261,1.45326,449200001.0
2007-08-01 13:34:00,1.45331,1.45344,1.45315,1.45319,306100000.0
2007-08-01 13:35:00,1.45314,1.45314,1.45267,1.45294,407800000.0
2007-08-01 13:36:00,1.45297,1.45305,1.45279,1.45292,410500001.0
2007-08-01 13:37:00,1.45301,1.45318,1.45293,1.453,445800000.0
2007-08-01 13:38:00,1.45293,1.4532,1.45284,1.45296,446500002.0
2007-08-01 13:39:00,1.45296,1.45329,1.4529,1.45296,301800002.0
2007-08-01 13:40:00,1.45273,1.45301,1.45245,1.4528,391800000.0
2007-08-01 13:41:00,1.453,1.45321,1.45289,1.45289,244300001.0
2007-08-01 13:42:00,1.45274,1.45283,1.45242,1.45254,183900000.0
2007-08-01 13:43:00,1.45247,1.45263,1.45234,1.45255,130100001.0
2007-08-01 13:44:00,1.4525,1.45308,1.45227,1.45308,343900000.0
2007-08-01 13:45:00,1.45302,1.45302,1.45205,1.45205,468400002.0
2007-08-01 13:46:00,1.45229,1.45244,1.45192,1.4524,424900003.0
2007-08-01 13:47:00,1.45239,1.45287,1.45238,1.45265,467800002.0
2007-08-01 13:48:00,1.45278,1.45347,1.45267,1.45347,286000000.0
2007-08-01 13:49:00,1.45358,1.45374,1.45326,1.45362,240599999.0
2007-08-01 13:50:00,1.45376,1.45412,1.45365,1.4541,336600001.0
2007-08-01 13:51:00,1.45417,1.45417,1.45378,1.45414,242400001.0
2007-08-01 13:52:00,1.45428,1.4547,1.45428,1.45469,407100000.0
2007-08-01 13:53:00,1.45442,1.45471,1.45382,1.45382,500100001.0
2007-08-01 13:54:00,1.45345,1.45371,1.45319,1.45319,366700001.0
2007-08-01 13:55:00,1.4531,1.4531,1.45204,1.45222,337800000.0
2007-08-01 13:56:00,1.45203,1.45213,1.45161,1.45213,422200000.0
2007-08-01 13:57:00,1.4522,1.4524,1.45189,1.45222,363300000.0
2007-08-01 13:58:00,1.45216,1.45256,1.45213,1.45252,238900001.0
2007-08-01 13:59:00,1.45247,1.45323,1.45247,1.45317,426500000.0
2007-08-01 14:00:00,1.45315,1.4533,1.45277,1.4533,333100001.0
2007-08-01 14:01:00,1.45329,1.45357,1.45329,1.45357,441800003.0
2007-08-01 14:02:00,1.4537,1.4539,1.45369,1.4537,331900000.0
2007-08-01 14:03:00,1.45375,1.45386,1.45335,1.45339,421400001.0
2007-08-01 14:04:00,1.45327,1.45354,1.45304,1.45348,464500001.0
2007-08-01 14:05:00,1.45359,1.45381,1.45348,1.45366,359600000.0
2007-08-01 14:06:00,1.45381,1.45403,1.45353,1.45391,336300000.0
2007-08-01 14:07:00,1.45418,1.45468,1.45418,1.45468,301000000.0
2007-08-01 14:08:00,1.45444,1.45458,1.45424,1.45426,427400000.0
2007-08-01 14:09:00,1.45426,1.45459,1.45421,1.45424,207300000.0
2007-08-01 14:10:00,1.4543,1.45445,1.45421,1.45437,273600000.0
2007-08-01 14:11:00,1.45446,1.45453,1.45436,1.45451,96300000.0
2007-08-01 14:12:00,1.45463,1.45522,1.45463,1.45522,266300001.0
2007-08-01 14:13:00,1.45531,1.45566,1.4553,1.45559,177300000.0
2007-08-01 14:14:00,1.45549,1.45573,1.45521,1.45529,198000000.0
2007-08-01 14:15:00,1.45542,1.45611,1.45489,1.45528,416900001.0
2007-08-01 14:16:00,1.45517,1.45551,1.45513,1.4552,172700001.0
2007-08-01 14:17:00,1.45525,1.45555,1.45476,1.45494,657200003.0
2007-08-01 14:18:00,1.45494,1.45494,1.45429,1.45469,393800001.0
2007-08-01 14:19:00,1.45463,1.45497,1.45462,1.4548,413100002.0
2007-08-01 14:20:00,1.45504,1.45556,1.45483,1.45556,273300001.0
2007-08-01 14:21:00,1.45552,1.45562,1.45516,1.45544,384900002.0
2007-08-01 14:22:00,1.45551,1.45567,1.45404,1.45404,675800002.0
2007-08-01 14:23:00,1.45414,1.45428,1.4536,1.4538,146400000.0
2007-08-01 14:24:00,1.45365,1.45391,1.45333,1.45374,416000001.0
2007-08-01 14:25:00,1.45376,1.45387,1.4532,1.4532,537100002.0
2007-08-01 14:26:00,1.45316,1.45331,1.4528,1.45299,556500000.0
2007-08-01 14:27:00,1.45304,1.45321,1.45269,1.45269,429300002.0
2007-08-01 14:28:00,1.4524,1.45268,1.45217,1.45253,38200000.0
2007-08-01 14:29:00,1.45227,1.45273,1.45225,1.45271,32600000.0
2007-08-01 14:30:00,1.45296,1.45314,1.45254,1.45304,49400000.0
2007-08-01 14:31:00,1.45271,1.45304,1.45271,1.4529,37800000.0
2007-08-01 14:32:00,1.45316,1.45326,1.453,1.45318,41500000.0
2007-08-01 14:33:00,1.45298,1.45356,1.45288,1.4534,32600000.0
2007-08-01 14:34:00,1.4535,1.4539,1.4535,1.45363,33200000.0
2007-08-01 14:35:00,1.45363,1.45363,1.45297,1.45305,36600000.0
2007-08-01 14:36:00,1.45312,1.45312,1.45243,1.45243,57000000.0
2007-08-01 14:37:00,1.45307,1.45343,1.45307,1.45321,39100000.0
2007-08-01 14:38:00,1.45334,1.45336,1.45311,1.45323,42800000.0
2007-08-01 14:39:00,1.45291,1.45333,1.45279,1.45333,35800000.0
2007-08-01 14:40:00,1.45347,1.4537,1.45302,1.45302,22000000.0
2007-08-01 14:41:00,1.45316,1.45353,1.4531,1.45348,59300000.0
2007-08-01 14:42:00,1.45304,1.45326,1.45236,1.45236,40600000.0
2007-08-01 14:43:00,1.45276,1.45341,1.45276,1.4532,45200000.0
2007-08-01 14:44:00,1.45311,1.45327,1.45275,1.45326,41300000.0
2007-08-01 14:45:00,1.45335,1.45342,1.45301,1.45318,52600000.0
2007-08-01 14:46:00,1.45314,1.45333,1.45294,1.45312,40000000.0
2007-08-01 14:47:00,1.45302,1.45315,1.45279,1.45308,24800000.0
2007-08-01 14:48:00,1.45329,1.45357,1.45329,1.45357,35000000.0
2007-08-01 14:49:00,1.45348,1.45385,1.45344,1.45363,58800000.0
2007-08-01 14:50:00,1.45351,1.45405,1.45351,1.45405,48300000.0
2007-08-01 14:51:00,1.45407,1.45407,1.45372,1.45382,32100000.0
2007-08-01 14:52:00,1.45398,1.45409,1.45375,1.454,21000000.0
2007-08-01 14:53:00,1.45403,1.45424,1.45377,1.45377,25000000.0
2007-08-01 14:54:00,1.45394,1.45397,1.45341,1.45341,47200000.0
2007-08-01 14:55:00,1.45392,1.45416,1.45388,1.45403,36600000.0
2007-08-01 14:56:00,1.45432,1.45432,1.45398,1.45419,50100001.0
2007-08-01 14:57:00,1.45424,1.45424,1.45408,1.45423,25800000.0
2007-08-01 14:58:00,1.45399,1.45429,1.45399,1.45409,45100000.0
2007-08-01 14:59:00,1.45437,1.45476,1.45431,1.45472,54500000.0
2007-08-01 15:00:00,1.4547,1.45483,1.45436,1.45436,50400000.0
2007-08-01 15:01:00,1.45484,1.45484,1.45445,1.45482,40000001.0
2007-08-01 15:02:00,1.45501,1.45503,1.45475,1.45496,22600000.0
2007-08-01 15:03:00,1.45506,1.45526,1.45484,1.4549,55600000.0
2007-08-01 15:04:00,1.45482,1.45506,1.45478,1.45491,27200000.0
2007-08-01 15:05:00,1.45477,1.4549,1.45463,1.4549,44700000.0
2007-08-01 15:06:00,1.4549,1.45498,1.45441,1.45489,45800000.0
2007-08-01 15:07:00,1.45515,1.45515,1.45467,1.45496,45800000.0
2007-08-01 15:08:00,1.45473,1.45488,1.45433,1.45469,49400000.0
2007-08-01 15:09:00,1.4547,1.45472,1.45438,1.45472,33800000.0
2007-08-01 15:10:00,1.45463,1.45496,1.45452,1.45471,47000000.0
2007-08-01 15:11:00,1.45477,1.4551,1.4547,1.45506,46700001.0
2007-08-01 15:12:00,1.45494,1.45502,1.45465,1.45484,25600000.0
2007-08-01 15:13:00,1.45519,1.45519,1.45494,1.45494,33200000.0
2007-08-01 15:14:00,1.45475,1.45505,1.45475,1.45482,37600000.0
2007-08-01 15:15:00,1.45491,1.45491,1.45444,1.45491,46600000.0
2007-08-01 15:16:00,1.45491,1.45499,1.45479,1.45479,21000000.0
2007-08-01 15:17:00,1.45467,1.45489,1.45456,1.4548,37500000.0
2007-08-01 15:18:00,1.45481,1.45494,1.45457,1.45494,45900000.0
2007-08-01 15:19:00,1.45503,1.45522,1.45484,1.45508,21200000.0
2007-08-01 15:20:00,1.45501,1.45534,1.45501,1.45534,20200000.0
2007-08-01 15:21:00,1.45544,1.45547,1.45522,1.45545,26800000.0
2007-08-01 15:22:00,1.45537,1.45551,1.45518,1.45545,29200000.0
2007-08-01 15:23:00,1.45548,1.4555,1.45522,1.4555,20200000.0
2007-08-01 15:24:00,1.45559,1.45559,1.45528,1.4553,28900000.0
2007-08-01 15:25:00,1.45516,1.45559,1.45505,1.45558,35800000.0
2007-08-01 15:26:00,1.4557,1.4557,1.45535,1.45566,35200000.0
2007-08-01 15:27:00,1.4559,1.45607,1.45575,1.45585,47700000.0
2007-08-01 15:28:00,1.45568,1.45575,1.45555,1.45575,30400000.0
2007-08-01 15:29:00,1.45583,1.45588,1.45568,1.45568,26600000.0
2007-08-01 15:30:00,1.45575,1.45579,1.45543,1.45578,29200000.0
2007-08-01 15:31:00,1.45557,1.45557,1.45519,1.45531,36500000.0
2007-08-01 15:32:00,1.45546,1.45562,1.45527,1.45534,52100000.0
2007-08-01 15:33:00,1.4553,1.4553,1.45401,1.45414,50300000.0
2007-08-01 15:34:00,1.45378,1.45415,1.45366,1.45387,37400000.0
2007-08-01 15:35:00,1.45369,1.45385,1.45338,1.45338,24400000.0
2007-08-01 15:36:00,1.45358,1.45358,1.45305,1.45315,56600001.0
2007-08-01 15:37:00,1.45329,1.45358,1.4523,1.45356,48900000.0
2007-08-01 15:38:00,1.45354,1.45354,1.45302,1.45335,56900000.0
2007-08-01 15:39:00,1.45359,1.45375,1.45326,1.45331,72500000.0
2007-08-01 15:40:00,1.4535,1.45394,1.45348,1.45363,25800000.0
2007-08-01 15:41:00,1.45378,1.45382,1.453,1.45363,40800000.0
2007-08-01 15:42:00,1.45363,1.45415,1.45361,1.45415,29600000.0
2007-08-01 15:43:00,1.45431,1.4559,1.45431,1.45486,43600000.0
2007-08-01 15:44:00,1.45506,1.45508,1.45439,1.45472,36400000.0
2007-08-01 15:45:00,1.4545,1.45459,1.45409,1.45436,42400000.0
2007-08-01 15:46:00,1.45432,1.45471,1.45429,1.45458,43400000.0
2007-08-01 15:47:00,1.4546,1.45484,1.45445,1.45473,56600000.0
2007-08-01 15:48:00,1.45472,1.4551,1.45443,1.4551,40000000.0
2007-08-01 15:49:00,1.45495,1.45517,1.45465,1.45485,53400000.0
2007-08-01 15:50:00,1.45486,1.45497,1.45436,1.45436,30600000.0
2007-08-01 15:51:00,1.4546,1.4547,1.45395,1.45401,31800000.0
2007-08-01 15:52:00,1.45408,1.45428,1.45405,1.45412,44400000.0
2007-08-01 15:53:00,1.45405,1.45409,1.45385,1.45394,46000001.0
2007-08-01 15:54:00,1.45408,1.45408,1.45292,1.45292,19200000.0
2007-08-01 15:55:00,1.45331,1.45348,1.45301,1.45326,36400000.0
2007-08-01 15:56:00,1.45301,1.45344,1.45301,1.45342,31800000.0
2007-08-01 15:57:00,1.45336,1.45357,1.45336,1.45357,24600000.0
2007-08-01 15:58:00,1.45373,1.45373,1.4534,1.45354,25600000.0
2007-08-01 15:59:00,1.45354,1.45354,1.45305,1.45307,49400001.0
2007-08-01 16:00:00,1.45317,1.45337,1.45301,1.45302,31800000.0
2007-08-01 16:01:00,1.45241,1.45291,1.45192,1.45219,28200000.0
2007-08-01 16:02:00,1.45182,1.45243,1.45138,1.45243,39900000.0
2007-08-01 16:03:00,1.45209,1.45226,1.45184,1.45184,63700000.0
2007-08-01 16:04:00,1.45154,1.45351,1.45136,1.45345,45800000.0
2007-08-01 16:05:00,1.45349,1.45372,1.45299,1.45318,23600000.0
2007-08-01 16:06:00,1.453,1.45315,1.45287,1.45288,36600000.0
2007-08-01 16:07:00,1.45316,1.45342,1.45294,1.45342,47000000.0
2007-08-01 16:08:00,1.45343,1.45379,1.45325,1.45359,28100000.0
2007-08-01 16:09:00,1.45367,1.45391,1.45326,1.45342,37700000.0
2007-08-01 16:10:00,1.45329,1.45351,1.45322,1.45351,46200000.0
2007-08-01 16:11:00,1.45322,1.45358,1.45306,1.45333,28900000.0
2007-08-01 16:12:00,1.45321,1.45333,1.45315,1.4533,42800000.0
2007-08-01 16:13:00,1.45313,1.45362,1.45293,1.45362,36200000.0
2007-08-01 16:14:00,1.4535,1.45357,1.453,1.45332,44600000.0
2007-08-01 16:15:00,1.45288,1.45304,1.45282,1.45297,23800000.0
2007-08-01 16:16:00,1.45257,1.45271,1.45242,1.45242,30400000.0
2007-08-01 16:17:00,1.45222,1.45271,1.45221,1.45271,46100000.0
2007-08-01 16:18:00,1.45269,1.45296,1.45269,1.45292,28200000.0
2007-08-01 16:19:00,1.45328,1.45338,1.453,1.45335,26600000.0
2007-08-01 16:20:00,1.45311,1.4534,1.45301,1.45322,53600000.0
2007-08-01 16:21:00,1.45304,1.45304,1.45272,1.4529,51400000.0
2007-08-01 16:22:00,1.4528,1.4529,1.45221,1.45234,44200000.0
2007-08-01 16:23:00,1.45244,1.45311,1.45244,1.45311,31200000.0
2007-08-01 16:24:00,1.45328,1.45328,1.45279,1.4529,30200000.0
2007-08-01 16:25:00,1.45295,1.45324,1.45267,1.45269,46200000.0
2007-08-01 16:26:00,1.45308,1.45357,1.45306,1.45314,35300000.0
2007-08-01 16:27:00,1.45283,1.45317,1.45261,1.45261,23800000.0
2007-08-01 16:28:00,1.45256,1.45275,1.45231,1.45238,40000000.0
2007-08-01 16:29:00,1.45275,1.45282,1.45232,1.45238,42200000.0
2007-08-01 16:30:00,1.45224,1.45229,1.45168,1.45168,52700000.0
2007-08-01 16:31:00,1.45163,1.45169,1.45154,1.45163,45400000.0
2007-08-01 16:32:00,1.45164,1.45165,1.45118,1.45149,36400000.0
2007-08-01 16:33:00,1.45185,1.45189,1.45128,1.45128,36300000.0
2007-08-01 16:34:00,1.45128,1.45128,1.45102,1.45124,36000000.0
2007-08-01 16:35:00,1.45102,1.45125,1.45089,1.45101,41800000.0
2007-08-01 16:36:00,1.4509,1.45111,1.45076,1.45104,30400000.0
2007-08-01 16:37:00,1.4511,1.45133,1.45092,1.45116,47700000.0
2007-08-01 16:38:00,1.45115,1.45144,1.45115,1.45125,44600000.0
2007-08-01 16:39:00,1.45154,1.45167,1.45139,1.45143,39100000.0
2007-08-01 16:40:00,1.45133,1.45133,1.45096,1.45118,43400000.0
2007-08-01 16:41:00,1.45103,1.45132,1.45045,1.45127,26800000.0
2007-08-01 16:42:00,1.45132,1.45141,1.45124,1.45132,43100000.0
2007-08-01 16:43:00,1.4513,1.45168,1.45128,1.45152,58800000.0
2007-08-01 16:44:00,1.45134,1.45134,1.45062,1.45085,87700000.0
2007-08-01 16:45:00,1.45056,1.45099,1.45039,1.45076,38100000.0
2007-08-01 16:46:00,1.45076,1.45079,1.4503,1.45067,37400000.0
2007-08-01 16:47:00,1.45073,1.45097,1.45068,1.45085,37000000.0
2007-08-01 16:48:00,1.45095,1.45095,1.45034,1.45075,43100000.0
2007-08-01 16:49:00,1.4508,1.45139,1.45064,1.45124,33200000.0
2007-08-01 16:50:00,1.45103,1.45108,1.45032,1.45032,66100000.0
2007-08-01 16:51:00,1.45011,1.45023,1.44991,1.45014,36800000.0
2007-08-01 16:52:00,1.44998,1.45016,1.44983,1.44983,57500000.0
2007-08-01 16:53:00,1.44995,1.45013,1.44968,1.45013,33200000.0
2007-08-01 16:54:00,1.45015,1.45022,1.44962,1.45002,39000000.0
2007-08-01 16:55:00,1.4501,1.45056,1.44997,1.45043,51200000.0
2007-08-01 16:56:00,1.45034,1.45035,1.44968,1.4502,44800000.0
2007-08-01 16:57:00,1.45003,1.4501,1.4497,1.4497,23200000.0
2007-08-01 16:58:00,1.44913,1.44929,1.4489,1.4489,30400000.0
2007-08-01 16:59:00,1.44863,1.44863,1.44826,1.44826,33400000.0
2007-08-01 17:00:00,1.44794,1.44906,1.44767,1.44906,64400001.0
2007-08-01 17:01:00,1.44903,1.44973,1.44903,1.44964,38200000.0
2007-08-01 17:02:00,1.45011,1.45048,1.44986,1.44986,39400000.0
2007-08-01 17:03:00,1.45006,1.4502,1.4499,1.45015,50600000.0
2007-08-01 17:04:00,1.45037,1.45049,1.45012,1.45037,24400000.0
2007-08-01 17:05:00,1.45014,1.45072,1.45003,1.45072,14600000.0
2007-08-01 17:06:00,1.45068,1.45068,1.45006,1.45027,34400000.0
2007-08-01 17:07:00,1.45034,1.45072,1.45033,1.45046,36000000.0
2007-08-01 17:08:00,1.45032,1.45069,1.45032,1.45069,34200000.0
2007-08-01 17:09:00,1.45038,1.4505,1.45001,1.45022,41200000.0
2007-08-01 17:10:00,1.44983,1.45013,1.44956,1.44979,42800000.0
2007-08-01 17:11:00,1.44969,1.44977,1.44952,1.44965,43800000.0
2007-08-01 17:12:00,1.44957,1.44987,1.4495,1.44983,32800000.0
2007-08-01 17:13:00,1.4496,1.44995,1.44951,1.44989,30800000.0
2007-08-01 17:14:00,1.44953,1.44998,1.44953,1.44991,52800000.0
2007-08-01 17:15:00,1.45007,1.45007,1.4493,1.4493,35100000.0
2007-08-01 17:16:00,1.44921,1.44944,1.44919,1.44944,33200000.0
2007-08-01 17:17:00,1.44938,1.44941,1.44887,1.44918,61300001.0
2007-08-01 17:18:00,1.44927,1.44927,1.44877,1.44918,47200000.0
2007-08-01 17:19:00,1.4492,1.44949,1.44912,1.44931,34200000.0
2007-08-01 17:20:00,1.44927,1.44927,1.44874,1.4489,76100000.0
2007-08-01 17:21:00,1.44903,1.44917,1.44876,1.44911,57200001.0
2007-08-01 17:22:00,1.44878,1.44911,1.44878,1.44899,32500000.0
2007-08-01 17:23:00,1.44885,1.44919,1.44885,1.44909,32600000.0
2007-08-01 17:24:00,1.44899,1.44936,1.44888,1.44934,26800000.0
2007-08-01 17:25:00,1.44921,1.44955,1.44917,1.44931,40800000.0
2007-08-01 17:26:00,1.44908,1.44908,1.44861,1.44868,33000000.0
2007-08-01 17:27:00,1.44894,1.44929,1.44894,1.44905,35500000.0
2007-08-01 17:28:00,1.44928,1.44929,1.44893,1.44915,48800000.0
2007-08-01 17:29:00,1.44938,1.44994,1.44926,1.44994,56000000.0
2007-08-01 17:30:00,1.45009,1.45013,1.44968,1.44989,62900000.0
2007-08-01 17:31:00,1.44957,1.44986,1.44955,1.44964,24400000.0
2007-08-01 17:32:00,1.4493,1.44954,1.4493,1.44937,20800000.0
2007-08-01 17:33:00,1.44919,1.44919,1.44876,1.44912,60000000.0
2007-08-01 17:34:00,1.44922,1.44938,1.44898,1.44923,25600000.0
2007-08-01 17:35:00,1.44927,1.44927,1.44855,1.4487,33200000.0
2007-08-01 17:36:00,1.44864,1.44905,1.44857,1.44887,28600000.0
2007-08-01 17:37:00,1.44902,1.44922,1.44868,1.44902,38900000.0
2007-08-01 17:38:00,1.44857,1.44874,1.4483,1.4483,41200000.0
2007-08-01 17:39:00,1.44856,1.44875,1.44856,1.44867,33600000.0
2007-08-01 17:40:00,1.44862,1.44884,1.44849,1.4488,39000000.0
2007-08-01 17:41:00,1.44871,1.44882,1.4486,1.4486,78200000.0
2007-08-01 17:42:00,1.44853,1.44876,1.44824,1.44868,39800000.0
2007-08-01 17:43:00,1.44891,1.44904,1.44855,1.44894,32800000.0
2007-08-01 17:44:00,1.44897,1.44897,1.4486,1.4486,29200000.0
2007-08-01 17:45:00,1.44827,1.44837,1.44804,1.44814,48800000.0
2007-08-01 17:46:00,1.44804,1.44811,1.44769,1.4478,57800000.0
2007-08-01 17:47:00,1.44745,1.44759,1.44703,1.44703,29400000.0
2007-08-01 17:48:00,1.44691,1.44709,1.44642,1.44642,45200000.0
2007-08-01 17:49:00,1.44656,1.4466,1.44602,1.44654,29400000.0
2007-08-01 17:50:00,1.44652,1.44652,1.4461,1.44627,31800000.0
2007-08-01 17:51:00,1.44611,1.44626,1.44584,1.44613,32800000.0
2007-08-01 17:52:00,1.44598,1.446,1.44575,1.44598,26700000.0
2007-08-01 17:53:00,1.44593,1.44613,1.44585,1.44612,29400000.0
2007-08-01 17:54:00,1.44604,1.44641,1.44572,1.44618,43600000.0
2007-08-01 17:55:00,1.44619,1.4464,1.44568,1.44635,57600000.0
2007-08-01 17:56:00,1.44621,1.4466,1.44619,1.44644,27800000.0
2007-08-01 17:57:00,1.44646,1.44676,1.44637,1.44671,30200000.0
2007-08-01 17:58:00,1.44674,1.44674,1.44612,1.44636,54400000.0
2007-08-01 17:59:00,1.4458,1.44606,1.4454,1.44547,38200000.0
2007-08-01 18:00:00,1.44544,1.44544,1.44479,1.44486,44600000.0
2007-08-01 18:01:00,1.44504,1.44519,1.44482,1.44502,29200000.0
2007-08-01 18:02:00,1.44519,1.4452,1.44497,1.44497,52600000.0
2007-08-01 18:03:00,1.44477,1.44502,1.4445,1.4445,22200000.0
2007-08-01 18:04:00,1.44486,1.44492,1.44463,1.44471,52100001.0
2007-08-01 18:05:00,1.44501,1.44518,1.44491,1.44509,34800000.0
2007-08-01 18:06:00,1.44517,1.44565,1.44517,1.44539,41000000.0
2007-08-01 18:07:00,1.44557,1.44563,1.44547,1.44558,32400000.0
2007-08-01 18:08:00,1.44566,1.44566,1.4454,1.44565,30400000.0
2007-08-01 18:09:00,1.44558,1.44558,1.44519,1.44519,49400000.0
2007-08-01 18:10:00,1.44525,1.44529,1.44452,1.44466,44800000.0
2007-08-01 18:11:00,1.44483,1.44499,1.44417,1.44417,45800000.0
2007-08-01 18:12:00,1.44355,1.44359,1.44331,1.44351,36200000.0
2007-08-01 18:13:00,1.44371,1.44434,1.4436,1.44434,72100001.0
2007-08-01 18:14:00,1.44369,1.44459,1.44369,1.44454,33900000.0
2007-08-01 18:15:00,1.44449,1.44489,1.44449,1.44489,83300000.0
2007-08-01 18:16:00,1.44503,1.44505,1.44476,1.44479,38000000.0
2007-08-01 18:17:00,1.44542,1.44596,1.44542,1.44578,44800000.0
2007-08-01 18:18:00,1.4458,1.4459,1.44564,1.44585,61800001.0
2007-08-01 18:19:00,1.4459,1.44606,1.44565,1.44575,32800000.0
2007-08-01 18:20:00,1.44584,1.44598,1.44539,1.44539,35600000.0
2007-08-01 18:21:00,1.44539,1.44549,1.44492,1.44492,38400000.0
2007-08-01 18:22:00,1.44492,1.44497,1.44469,1.44473,35400000.0
2007-08-01 18:23:00,1.44467,1.44497,1.44467,1.44488,23400000.0
2007-08-01 18:24:00,1.44485,1.44512,1.44485,1.44502,35000000.0
2007-08-01 18:25:00,1.44531,1.44552,1.44498,1.44537,54200000.0
2007-08-01 18:26:00,1.44514,1.44519,1.44486,1.44486,28800000.0
2007-08-01 18:27:00,1.44478,1.44487,1.44461,1.44482,44600000.0
2007-08-01 18:28:00,1.44472,1.44491,1.44472,1.44475,53000000.0
2007-08-01 18:29:00,1.44476,1.44476,1.44437,1.44471,38500000.0
2007-08-01 18:30:00,1.4449,1.44504,1.44477,1.44502,30600000.0
2007-08-01 18:31:00,1.44511,1.44515,1.44486,1.44494,31000000.0
2007-08-01 18:32:00,1.4449,1.44492,1.44467,1.44488,23200000.0
2007-08-01 18:33:00,1.44497,1.44497,1.44463,1.44483,56800000.0
2007-08-01 18:34:00,1.44502,1.44502,1.44437,1.44459,21400000.0
2007-08-01 18:35:00,1.4447,1.44474,1.4443,1.44458,51900000.0
2007-08-01 18:36:00,1.44438,1.44456,1.44431,1.44445,41200000.0
2007-08-01 18:37:00,1.44461,1.44468,1.44444,1.44446,28600000.0
2007-08-01 18:38:00,1.4446,1.44487,1.44436,1.44467,22800000.0
2007-08-01 18:39:00,1.44424,1.44443,1.44424,1.44442,27800000.0
2007-08-01 18:40:00,1.44428,1.44436,1.44389,1.44406,33200001.0
2007-08-01 18:41:00,1.44418,1.4447,1.44418,1.4447,32000000.0
2007-08-01 18:42:00,1.4447,1.44479,1.44454,1.44478,51200000.0
2007-08-01 18:43:00,1.44471,1.44472,1.44417,1.44453,26800000.0
2007-08-01 18:44:00,1.44467,1.44478,1.44459,1.44459,24600000.0
2007-08-01 18:45:00,1.44467,1.44486,1.44453,1.44468,25200000.0
2007-08-01 18:46:00,1.44481,1.44494,1.44475,1.44476,49500000.0
2007-08-01 18:47:00,1.44486,1.44519,1.44477,1.44519,28200000.0
2007-08-01 18:48:00,1.44514,1.44539,1.44499,1.44526,37600000.0
2007-08-01 18:49:00,1.44532,1.44544,1.44524,1.44544,30100000.0
2007-08-01 18:50:00,1.44555,1.44564,1.44528,1.44559,39400000.0
2007-08-01 18:51:00,1.44556,1.44564,1.44532,1.44539,50800000.0
2007-08-01 18:52:00,1.44529,1.44578,1.44529,1.44578,55100001.0
2007-08-01 18:53:00,1.44599,1.44602,1.44573,1.44581,44100001.0
2007-08-01 18:54:00,1.44586,1.44593,1.44547,1.44591,32400000.0
2007-08-01 18:55:00,1.44578,1.44611,1.44578,1.4461,28600000.0
2007-08-01 18:56:00,1.44582,1.44624,1.44575,1.44575,42400000.0
2007-08-01 18:57:00,1.44609,1.44615,1.44582,1.44582,31600000.0
2007-08-01 18:58:00,1.44583,1.44585,1.44562,1.44563,33000000.0
2007-08-01 18:59:00,1.4457,1.44573,1.44527,1.44573,43900000.0
2007-08-01 19:00:00,1.44578,1.44589,1.44551,1.44566,25400000.0
2007-08-01 19:01:00,1.44597,1.44601,1.44569,1.44601,31800000.0
2007-08-01 19:02:00,1.44594,1.44614,1.44591,1.44614,39400001.0
2007-08-01 19:03:00,1.44638,1.4469,1.44637,1.4468,50700000.0
2007-08-01 19:04:00,1.44674,1.44714,1.44674,1.44704,32200000.0
2007-08-01 19:05:00,1.44692,1.44725,1.44676,1.44721,42300000.0
2007-08-01 19:06:00,1.44737,1.44737,1.44708,1.44716,33200000.0
2007-08-01 19:07:00,1.44715,1.44732,1.44707,1.44719,42200000.0
2007-08-01 19:08:00,1.44695,1.44724,1.44681,1.44681,47600000.0
2007-08-01 19:09:00,1.44673,1.44678,1.44647,1.44678,45900000.0
2007-08-01 19:10:00,1.44702,1.44703,1.44662,1.44662,39600000.0
2007-08-01 19:11:00,1.44687,1.44722,1.4468,1.4471,36400000.0
2007-08-01 19:12:00,1.44682,1.44707,1.44682,1.44705,27800000.0
2007-08-01 19:13:00,1.44699,1.44708,1.44683,1.44705,63600000.0
2007-08-01 19:14:00,1.44681,1.44681,1.44651,1.44651,44600000.0
2007-08-01 19:15:00,1.44656,1.44674,1.44633,1.44651,28000000.0
2007-08-01 19:16:00,1.44614,1.44647,1.44614,1.44628,40700000.0
2007-08-01 19:17:00,1.44625,1.44641,1.44612,1.44631,36700000.0
2007-08-01 19:18:00,1.44614,1.44685,1.44606,1.44685,42600000.0
2007-08-01 19:19:00,1.44697,1.44697,1.44624,1.44665,28200000.0
2007-08-01 19:20:00,1.44647,1.44686,1.44643,1.44648,47900000.0
2007-08-01 19:21:00,1.44642,1.44677,1.44642,1.44672,22400000.0
2007-08-01 19:22:00,1.4467,1.44691,1.44652,1.44671,49500000.0
2007-08-01 19:23:00,1.44646,1.44697,1.44625,1.44689,42000000.0
2007-08-01 19:24:00,1.447,1.44752,1.44688,1.44752,52900000.0
2007-08-01 19:25:00,1.44774,1.44774,1.4473,1.44763,24400000.0
2007-08-01 19:26:00,1.44723,1.44756,1.44714,1.44734,86400000.0
2007-08-01 19:27:00,1.44723,1.44733,1.44697,1.44713,41400000.0
2007-08-01 19:28:00,1.44718,1.44749,1.44703,1.44719,32300000.0
2007-08-01 19:29:00,1.44713,1.4473,1.44677,1.4473,24400000.0
2007-08-01 19:30:00,1.44741,1.44741,1.44696,1.44736,56800000.0
2007-08-01 19:31:00,1.44718,1.44744,1.44698,1.44725,46500000.0
2007-08-01 19:32:00,1.44706,1.44706,1.4466,1.4467,40400000.0
2007-08-01 19:33:00,1.44659,1.44676,1.4464,1.44644,29400000.0
2007-08-01 19:34:00,1.44624,1.44657,1.44624,1.44647,42400000.0
2007-08-01 19:35:00,1.44648,1.44666,1.44618,1.4465,27800000.0
2007-08-01 19:36:00,1.44643,1.4467,1.44641,1.4465,47300001.0
2007-08-01 19:37:00,1.4466,1.4466,1.44623,1.44623,30200000.0
2007-08-01 19:38:00,1.44625,1.44658,1.44625,1.44647,35200000.0
2007-08-01 19:39:00,1.44672,1.44672,1.44648,1.44666,46200000.0
2007-08-01 19:40:00,1.44649,1.44649,1.44629,1.44643,40900000.0
2007-08-01 19:41:00,1.44641,1.44664,1.44624,1.44664,46600000.0
2007-08-01 19:42:00,1.44651,1.4467,1.44641,1.4467,41000000.0
2007-08-01 19:43:00,1.44652,1.44665,1.44609,1.44658,78500000.0
2007-08-01 19:44:00,1.44647,1.44663,1.44647,1.44663,37000000.0
2007-08-01 19:45:00,1.44683,1.44693,1.44672,1.44672,41200000.0
2007-08-01 19:46:00,1.44672,1.44693,1.44645,1.44645,49700000.0
2007-08-01 19:47:00,1.4467,1.4471,1.4467,1.44698,30200000.0
2007-08-01 19:48:00,1.44693,1.44697,1.4468,1.4469,39600000.0
2007-08-01 19:49:00,1.44698,1.44702,1.44675,1.44702,37400000.0
2007-08-01 19:50:00,1.44704,1.44704,1.44663,1.44682,37000000.0
2007-08-01 19:51:00,1.4466,1.44677,1.44657,1.44668,50800000.0
2007-08-01 19:52:00,1.44661,1.44685,1.44647,1.4466,47200000.0
2007-08-01 19:53:00,1.44681,1.44694,1.44674,1.44689,67400001.0
2007-08-01 19:54:00,1.44698,1.44711,1.44694,1.447,36100000.0
2007-08-01 19:55:00,1.44687,1.44695,1.44659,1.44659,34000000.0
2007-08-01 19:56:00,1.44657,1.44681,1.44647,1.4468,19200000.0
2007-08-01 19:57:00,1.44674,1.44678,1.44647,1.44658,37200000.0
2007-08-01 19:58:00,1.44633,1.44667,1.44633,1.44651,33000000.0
2007-08-01 19:59:00,1.44661,1.44661,1.4461,1.4461,35600000.0
2007-08-01 20:00:00,1.4462,1.44635,1.44597,1.44597,45100000.0
2007-08-01 20:01:00,1.44632,1.44636,1.44607,1.44613,53400000.0
2007-08-01 20:02:00,1.44625,1.44643,1.44605,1.44605,26000000.0
2007-08-01 20:03:00,1.4462,1.44623,1.44601,1.44603,38900000.0
2007-08-01 20:04:00,1.44611,1.44611,1.44552,1.44593,59200001.0
2007-08-01 20:05:00,1.44589,1.4461,1.44576,1.44582,26000000.0
2007-08-01 20:06:00,1.44594,1.44604,1.44559,1.44559,28000000.0
2007-08-01 20:07:00,1.44525,1.44525,1.44461,1.44506,43500000.0
2007-08-01 20:08:00,1.44542,1.44556,1.44524,1.44542,34700000.0
2007-08-01 20:09:00,1.44549,1.44596,1.44549,1.44595,31600000.0
2007-08-01 20:10:00,1.44562,1.44606,1.44562,1.44582,51600000.0
2007-08-01 20:11:00,1.44578,1.44591,1.44567,1.44583,37700000.0
2007-08-01 20:12:00,1.44585,1.44585,1.44535,1.44569,38900000.0
2007-08-01 20:13:00,1.44579,1.44579,1.44559,1.44574,33500000.0
2007-08-01 20:14:00,1.4457,1.44576,1.44517,1.44564,42200000.0
2007-08-01 20:15:00,1.44569,1.44593,1.44561,1.44593,32500000.0
2007-08-01 20:16:00,1.44589,1.44624,1.44589,1.44624,27800000.0
2007-08-01 20:17:00,1.44645,1.44676,1.44632,1.44643,53200000.0
2007-08-01 20:18:00,1.44656,1.4468,1.44632,1.44634,40000000.0
2007-08-01 20:19:00,1.44619,1.44644,1.44601,1.44605,63400001.0
2007-08-01 20:20:00,1.44598,1.44598,1.44561,1.44561,37400001.0
2007-08-01 20:21:00,1.44568,1.44568,1.44551,1.44551,87900000.0
2007-08-01 20:22:00,1.44554,1.44558,1.44545,1.44552,24200000.0
2007-08-01 20:23:00,1.44543,1.44565,1.4453,1.44556,39200000.0
2007-08-01 20:24:00,1.44569,1.44569,1.44537,1.44537,26500000.0
2007-08-01 20:25:00,1.44575,1.44577,1.44545,1.4456,53200000.0
2007-08-01 20:26:00,1.44531,1.44571,1.44531,1.4455,37400000.0
2007-08-01 20:27:00,1.4455,1.4455,1.4448,1.44509,56000001.0
2007-08-01 20:28:00,1.44538,1.44541,1.4452,1.44522,19800000.0
2007-08-01 20:29:00,1.44552,1.4456,1.44507,1.44541,37600000.0
2007-08-01 20:30:00,1.44547,1.44552,1.44533,1.44552,96000000.0
2007-08-01 20:31:00,1.44551,1.44568,1.44529,1.44551,40200000.0
2007-08-01 20:32:00,1.44555,1.44578,1.44528,1.44578,36400000.0
2007-08-01 20:33:00,1.44573,1.44573,1.44542,1.44542,34600001.0
2007-08-01 20:34:00,1.44549,1.44566,1.44546,1.44562,38100000.0
2007-08-01 20:35:00,1.44548,1.44574,1.44545,1.44547,34000000.0
2007-08-01 20:36:00,1.44563,1.44572,1.44542,1.44549,65400001.0
2007-08-01 20:37:00,1.44558,1.44575,1.44542,1.44573,52000000.0
2007-08-01 20:38:00,1.44588,1.44588,1.44547,1.44556,32800000.0
2007-08-01 20:39:00,1.44549,1.44571,1.44525,1.44553,52700000.0
2007-08-01 20:40:00,1.44536,1.44574,1.44536,1.44555,48400000.0
2007-08-01 20:41:00,1.44573,1.4459,1.44557,1.44578,60100000.0
2007-08-01 20:42:00,1.44576,1.44598,1.4456,1.44598,52000000.0
2007-08-01 20:43:00,1.44592,1.44609,1.44549,1.44549,59500001.0
2007-08-01 20:44:00,1.44593,1.44609,1.44554,1.44589,27600000.0
2007-08-01 20:45:00,1.44585,1.44607,1.44581,1.44581,98000000.0
2007-08-01 20:46:00,1.44596,1.44626,1.4458,1.44626,53400000.0
2007-08-01 20:47:00,1.44595,1.44644,1.44595,1.44609,53000000.0
2007-08-01 20:48:00,1.44565,1.44571,1.44543,1.44553,41700000.0
2007-08-01 20:49:00,1.44545,1.44549,1.44542,1.44542,30800000.0
2007-08-01 20:50:00,1.44541,1.4456,1.44536,1.4456,20200000.0
2007-08-01 20:51:00,1.44546,1.44564,1.44546,1.44554,35000000.0
2007-08-01 20:52:00,1.4455,1.44564,1.44549,1.44554,33200000.0
2007-08-01 20:53:00,1.44551,1.44551,1.44523,1.44529,39500000.0
2007-08-01 20:54:00,1.44512,1.44559,1.44512,1.44544,57500001.0
2007-08-01 20:55:00,1.44541,1.44577,1.44533,1.44577,41200000.0
2007-08-01 20:56:00,1.4456,1.44576,1.44553,1.44576,33400000.0
2007-08-01 20:57:00,1.44566,1.44596,1.44566,1.44576,58500000.0
2007-08-01 20:58:00,1.44587,1.44609,1.44578,1.44606,37300000.0
2007-08-01 20:59:00,1.44631,1.44651,1.4461,1.4461,50000000.0
2007-08-01 21:00:00,1.44571,1.44609,1.44571,1.4459,27200000.0
2007-08-01 21:01:00,1.44583,1.44607,1.44545,1.44545,43800000.0
2007-08-01 21:02:00,1.44594,1.44614,1.44546,1.44587,42400000.0
2007-08-01 21:03:00,1.44572,1.44584,1.4457,1.44577,42000001.0
2007-08-01 21:04:00,1.44583,1.44589,1.44571,1.44589,33900000.0
2007-08-01 21:05:00,1.44552,1.44589,1.44552,1.44568,37600000.0
2007-08-01 21:06:00,1.44576,1.44588,1.44556,1.44588,36800000.0
2007-08-01 21:07:00,1.44594,1.44607,1.44569,1.44607,36800000.0
2007-08-01 21:08:00,1.44589,1.44597,1.44579,1.44592,31800000.0
2007-08-01 21:09:00,1.44581,1.44612,1.44565,1.44605,29200000.0
2007-08-01 21:10:00,1.44609,1.44617,1.44594,1.44608,41500000.0
2007-08-01 21:11:00,1.44605,1.44616,1.44566,1.44591,23200000.0
2007-08-01 21:12:00,1.44601,1.44618,1.44595,1.44602,31400000.0
2007-08-01 21:13:00,1.44594,1.44628,1.44587,1.44587,50300000.0
2007-08-01 21:14:00,1.44577,1.44594,1.44569,1.44574,39800000.0
2007-08-01 21:15:00,1.44581,1.4459,1.44573,1.44579,76200002.0
2007-08-01 21:16:00,1.44605,1.44605,1.44573,1.44601,35000000.0
2007-08-01 21:17:00,1.44591,1.44607,1.44564,1.44564,51300000.0
2007-08-01 21:18:00,1.44616,1.44616,1.44564,1.44598,29000000.0
2007-08-01 21:19:00,1.44621,1.44654,1.44621,1.44636,37600000.0
2007-08-01 21:20:00,1.44643,1.44689,1.44643,1.44673,42700000.0
2007-08-01 21:21:00,1.44693,1.44705,1.44666,1.44682,30200000.0
2007-08-01 21:22:00,1.44646,1.44697,1.44646,1.44668,53200001.0
2007-08-01 21:23:00,1.44656,1.44656,1.44587,1.44587,54900000.0
2007-08-01 21:24:00,1.44617,1.44642,1.44604,1.44615,55400000.0
2007-08-01 21:25:00,1.44626,1.44678,1.4462,1.4462,29800000.0
2007-08-01 21:26:00,1.4464,1.44676,1.4464,1.44644,48100000.0
2007-08-01 21:27:00,1.44646,1.44658,1.44627,1.44653,26200000.0
2007-08-01 21:28:00,1.44632,1.44647,1.44628,1.44632,26200000.0
2007-08-01 21:29:00,1.44642,1.44646,1.44622,1.44638,46200000.0
2007-08-01 21:30:00,1.44634,1.44634,1.44606,1.44606,30000000.0
2007-08-01 21:31:00,1.44604,1.44615,1.44591,1.44612,30800000.0
2007-08-01 21:32:00,1.44616,1.44618,1.446,1.4461,44400000.0
2007-08-01 21:33:00,1.44615,1.4462,1.44591,1.44604,28400000.0
2007-08-01 21:34:00,1.44606,1.44623,1.446,1.44604,44800000.0
2007-08-01 21:35:00,1.446,1.44615,1.44577,1.44603,28200000.0
2007-08-01 21:36:00,1.44608,1.44621,1.44572,1.44621,48500000.0
2007-08-01 21:37:00,1.4463,1.44639,1.44627,1.44635,37300000.0
2007-08-01 21:38:00,1.4463,1.4463,1.44565,1.44565,27000000.0
2007-08-01 21:39:00,1.44552,1.44601,1.44552,1.44568,21000000.0
2007-08-01 21:40:00,1.44526,1.44532,1.44505,1.44532,54200000.0
2007-08-01 21:41:00,1.44531,1.44545,1.44513,1.44527,48500000.0
2007-08-01 21:42:00,1.44537,1.44537,1.44503,1.44503,31000000.0
2007-08-01 21:43:00,1.44533,1.44541,1.44515,1.44541,50700000.0
2007-08-01 21:44:00,1.44523,1.44531,1.44497,1.44515,35600000.0
2007-08-01 21:45:00,1.44502,1.44515,1.44459,1.44493,41000000.0
2007-08-01 21:46:00,1.44494,1.44551,1.44494,1.4453,46600000.0
2007-08-01 21:47:00,1.44511,1.44547,1.44511,1.44531,19600000.0
2007-08-01 21:48:00,1.44518,1.44549,1.44512,1.44529,54000000.0
2007-08-01 21:49:00,1.44531,1.44558,1.44531,1.44558,20200000.0
2007-08-01 21:50:00,1.44532,1.44535,1.44513,1.44534,25800000.0
2007-08-01 21:51:00,1.44578,1.44589,1.44546,1.44553,58600001.0
2007-08-01 21:52:00,1.44542,1.44544,1.44519,1.44532,63200001.0
2007-08-01 21:53:00,1.44526,1.44552,1.44526,1.44527,43200000.0
2007-08-01 21:54:00,1.44541,1.44578,1.44524,1.4457,41000000.0
2007-08-01 21:55:00,1.44579,1.44579,1.44523,1.44545,54200000.0
2007-08-01 21:56:00,1.4453,1.44573,1.4453,1.44549,56800000.0
2007-08-01 21:57:00,1.44504,1.44514,1.44469,1.44514,41200000.0
2007-08-01 21:58:00,1.44521,1.44537,1.44497,1.44508,38200000.0
2007-08-01 21:59:00,1.44517,1.44535,1.44501,1.44513,22000000.0
2007-08-01 22:00:00,1.44514,1.44588,1.44514,1.44588,36600000.0
2007-08-01 22:01:00,1.4456,1.44591,1.44549,1.44572,52100000.0
2007-08-01 22:02:00,1.44567,1.44569,1.4454,1.4454,30600000.0
2007-08-01 22:03:00,1.44545,1.44545,1.44504,1.44535,22800000.0
2007-08-01 22:04:00,1.44513,1.44518,1.44489,1.44489,24000000.0
2007-08-01 22:05:00,1.44509,1.44528,1.44491,1.44512,52000000.0
2007-08-01 22:06:00,1.44494,1.44509,1.44441,1.44462,40400000.0
2007-08-01 22:07:00,1.44438,1.44459,1.44422,1.44422,32400000.0
2007-08-01 22:08:00,1.44387,1.44422,1.44387,1.44405,35000000.0
2007-08-01 22:09:00,1.44399,1.44419,1.44383,1.44396,33200000.0
2007-08-01 22:10:00,1.44399,1.44429,1.44394,1.44429,37200000.0
2007-08-01 22:11:00,1.44416,1.44431,1.444,1.444,39100000.0
2007-08-01 22:12:00,1.44412,1.44452,1.44412,1.44433,50500000.0
2007-08-01 22:13:00,1.44448,1.44465,1.44412,1.44412,41100000.0
2007-08-01 22:14:00,1.44421,1.44463,1.44394,1.44394,54200000.0
2007-08-01 22:15:00,1.44425,1.44441,1.44414,1.44426,45900000.0
2007-08-01 22:16:00,1.44422,1.44428,1.44399,1.44399,39800000.0
2007-08-01 22:17:00,1.44417,1.44428,1.44388,1.44397,17600000.0
2007-08-01 22:18:00,1.44392,1.44392,1.44296,1.4431,54000000.0
2007-08-01 22:19:00,1.44286,1.44321,1.44286,1.44313,32800000.0
2007-08-01 22:20:00,1.44316,1.44323,1.44291,1.4431,28699999.0
2007-08-01 22:21:00,1.4431,1.44359,1.44306,1.4435,31300000.0
2007-08-01 22:22:00,1.44363,1.44371,1.44348,1.44359,51300001.0
2007-08-01 22:23:00,1.44358,1.44361,1.44326,1.44326,51400001.0
2007-08-01 22:24:00,1.44338,1.44348,1.44321,1.44323,25900000.0
2007-08-01 22:25:00,1.44306,1.44306,1.44275,1.44302,36500001.0
2007-08-01 22:26:00,1.44288,1.44304,1.44288,1.44294,47000000.0
2007-08-01 22:27:00,1.44271,1.44271,1.44223,1.44242,41700000.0
2007-08-01 22:28:00,1.44203,1.44203,1.4415,1.44197,40200000.0
2007-08-01 22:29:00,1.44203,1.44233,1.44199,1.44204,37600000.0
2007-08-01 22:30:00,1.44196,1.44214,1.44188,1.44201,82700000.0
2007-08-01 22:31:00,1.44219,1.44225,1.44158,1.44202,26500000.0
2007-08-01 22:32:00,1.44198,1.44238,1.44198,1.44222,29600000.0
2007-08-01 22:33:00,1.44215,1.44261,1.44215,1.44261,44000000.0
2007-08-01 22:34:00,1.44259,1.44283,1.4423,1.4423,71500000.0
2007-08-01 22:35:00,1.44237,1.44252,1.44204,1.44204,32400000.0
2007-08-01 22:36:00,1.44225,1.44234,1.44141,1.44141,63400001.0
2007-08-01 22:37:00,1.44231,1.44265,1.44212,1.44265,47400000.0
2007-08-01 22:38:00,1.44279,1.44305,1.44279,1.44293,36300000.0
2007-08-01 22:39:00,1.44297,1.4432,1.44269,1.44276,31600000.0
2007-08-01 22:40:00,1.44285,1.44294,1.44242,1.44242,48400000.0
2007-08-01 22:41:00,1.44268,1.44286,1.4426,1.44272,27400000.0
2007-08-01 22:42:00,1.44261,1.44283,1.44244,1.44244,30300000.0
2007-08-01 22:43:00,1.44249,1.44258,1.44229,1.44253,41000000.0
2007-08-01 22:44:00,1.44251,1.44261,1.44241,1.44256,33900000.0
2007-08-01 22:45:00,1.44244,1.44255,1.44231,1.44255,27800000.0
2007-08-01 22:46:00,1.44253,1.44266,1.44241,1.44241,28800000.0
2007-08-01 22:47:00,1.44241,1.44251,1.44227,1.4424,38700000.0
2007-08-01 22:48:00,1.44233,1.44256,1.44168,1.44175,24600000.0
2007-08-01 22:49:00,1.44182,1.44208,1.44142,1.44181,38800000.0
2007-08-01 22:50:00,1.44181,1.44227,1.4418,1.44218,39700000.0
2007-08-01 22:51:00,1.44211,1.44241,1.44211,1.44226,27500000.0
2007-08-01 22:52:00,1.44242,1.44283,1.44242,1.44269,26400000.0
2007-08-01 22:53:00,1.44259,1.44287,1.44251,1.44265,28700000.0
2007-08-01 22:54:00,1.44263,1.44284,1.44263,1.44274,32000000.0
2007-08-01 22:55:00,1.44311,1.44312,1.44296,1.44299,33200000.0
2007-08-01 22:56:00,1.44321,1.44339,1.44321,1.44339,32600000.0
2007-08-01 22:57:00,1.44323,1.44337,1.44302,1.44302,49800000.0
2007-08-01 22:58:00,1.44311,1.44314,1.44304,1.44304,21200000.0
2007-08-01 22:59:00,1.44317,1.44317,1.44289,1.44309,46000000.0
2007-08-01 23:00:00,1.44296,1.44309,1.44278,1.44278,39600001.0
2007-08-01 23:01:00,1.44279,1.44296,1.44268,1.44296,39800000.0
2007-08-01 23:02:00,1.44278,1.44303,1.44278,1.44282,33200000.0
2007-08-01 23:03:00,1.44276,1.44276,1.442,1.44225,81500000.0
2007-08-01 23:04:00,1.44244,1.44258,1.44231,1.44257,30400000.0
2007-08-01 23:05:00,1.4425,1.44267,1.4424,1.44257,46400000.0
2007-08-01 23:06:00,1.44236,1.44274,1.44234,1.44234,42200000.0
2007-08-01 23:07:00,1.44202,1.44243,1.44202,1.44236,43500000.0
2007-08-01 23:08:00,1.44254,1.4427,1.44227,1.44228,31800000.0
2007-08-01 23:09:00,1.44248,1.44264,1.4421,1.4421,33000000.0
2007-08-01 23:10:00,1.44211,1.44266,1.44211,1.44258,50600000.0
2007-08-01 23:11:00,1.44276,1.44281,1.44257,1.44271,63200001.0
2007-08-01 23:12:00,1.4428,1.44286,1.44264,1.44286,38700000.0
2007-08-01 23:13:00,1.44228,1.44323,1.44228,1.44294,33600000.0
2007-08-01 23:14:00,1.44316,1.44316,1.44294,1.4431,44200001.0
2007-08-01 23:15:00,1.44307,1.44323,1.44256,1.44303,67600000.0
2007-08-01 23:16:00,1.44293,1.443,1.44261,1.443,33200000.0
2007-08-01 23:17:00,1.44306,1.44306,1.44277,1.44284,43700000.0
2007-08-01 23:18:00,1.44298,1.44298,1.44255,1.44277,42200000.0
2007-08-01 23:19:00,1.44289,1.44317,1.44284,1.44305,53000000.0
2007-08-01 23:20:00,1.44335,1.4436,1.44318,1.44342,34200000.0
2007-08-01 23:21:00,1.44343,1.44343,1.44309,1.44331,57800001.0
2007-08-01 23:22:00,1.44336,1.44356,1.44316,1.44342,48000000.0
2007-08-01 23:23:00,1.44317,1.44344,1.44317,1.4434,31600000.0
2007-08-01 23:24:00,1.44324,1.44341,1.44305,1.44305,77200002.0
2007-08-01 23:25:00,1.44303,1.44303,1.44257,1.44269,44900000.0
2007-08-01 23:26:00,1.44292,1.44295,1.44272,1.44289,50500001.0
2007-08-01 23:27:00,1.44276,1.44289,1.44276,1.44276,26800000.0
2007-08-01 23:28:00,1.44271,1.44291,1.44247,1.44247,65000001.0
2007-08-01 23:29:00,1.44254,1.44298,1.44254,1.44292,51700001.0
2007-08-01 23:30:00,1.4432,1.44333,1.44285,1.44333,41200000.0
2007-08-01 23:31:00,1.44326,1.44338,1.44291,1.44338,27600000.0
2007-08-01 23:32:00,1.44304,1.4436,1.44304,1.44335,30800001.0
2007-08-01 23:33:00,1.44318,1.44363,1.44318,1.44361,36300000.0
2007-08-01 23:34:00,1.44347,1.44368,1.44343,1.44351,34200000.0
2007-08-01 23:35:00,1.44333,1.44333,1.44319,1.44319,24400000.0
2007-08-01 23:36:00,1.44324,1.44326,1.44314,1.44316,41200000.0
2007-08-01 23:37:00,1.44322,1.44365,1.44313,1.44365,30800000.0
2007-08-01 23:38:00,1.44395,1.44407,1.44385,1.44405,44800000.0
2007-08-01 23:39:00,1.44394,1.44414,1.44394,1.44414,29000000.0
2007-08-01 23:40:00,1.44445,1.44445,1.44347,1.44347,44800000.0
2007-08-01 23:41:00,1.44376,1.44402,1.44361,1.44361,42400000.0
2007-08-01 23:42:00,1.44395,1.44395,1.44363,1.44376,33000000.0
2007-08-01 23:43:00,1.44382,1.44417,1.4434,1.44417,32800000.0
2007-08-01 23:44:00,1.4443,1.44442,1.44427,1.44438,50400000.0
2007-08-01 23:45:00,1.44429,1.44433,1.44382,1.44401,26800000.0
2007-08-01 23:46:00,1.4442,1.44433,1.44375,1.44422,38000000.0
2007-08-01 23:47:00,1.44407,1.44416,1.44381,1.444,38700000.0
2007-08-01 23:48:00,1.44392,1.44402,1.44368,1.44399,39700000.0
2007-08-01 23:49:00,1.44416,1.44427,1.44391,1.44411,45700000.0
2007-08-01 23:50:00,1.44407,1.44409,1.44377,1.44392,35400000.0
2007-08-01 23:51:00,1.44401,1.44401,1.44366,1.4438,68000000.0
2007-08-01 23:52:00,1.44385,1.44385,1.4435,1.4438,30000001.0
2007-08-01 23:53:00,1.44396,1.44396,1.44359,1.44376,33200000.0
2007-08-01 23:54:00,1.44395,1.44435,1.44349,1.44349,37000000.0
2007-08-01 23:55:00,1.44402,1.44422,1.44402,1.44407,37600000.0
2007-08-01 23:56:00,1.44406,1.44406,1.44346,1.44365,37600000.0
2007-08-01 23:57:00,1.44376,1.44377,1.44357,1.4437,44000000.0
2007-08-01 23:58:00,1.44366,1.44373,1.44334,1.44363,32200000.0
2007-08-01 23:59:00,1.44385,1.4439,1.44363,1.44372,44500000.0
2007-08-02 00:00:00,1.44382,1.44391,1.44363,1.44371,40000000.0
2007-08-02 00:01:00,1.44386,1.44393,1.44369,1.44385,53600000.0
2007-08-02 00:02:00,1.44386,1.44403,1.44339,1.44375,34300000.0
2007-08-02 00:03:00,1.44346,1.44369,1.4433,1.4433,37600000.0
2007-08-02 00:04:00,1.44324,1.44361,1.44324,1.44361,37800000.0
2007-08-02 00:05:00,1.44358,1.44358,1.44323,1.44342,37600000.0
2007-08-02 00:06:00,1.44342,1.44367,1.44342,1.44367,29400000.0
2007-08-02 00:07:00,1.44348,1.44362,1.44333,1.44339,25800000.0
2007-08-02 00:08:00,1.4434,1.44345,1.44322,1.44342,49700000.0
2007-08-02 00:09:00,1.44307,1.44349,1.44305,1.44331,45800000.0
2007-08-02 00:10:00,1.4435,1.44363,1.44339,1.44363,42400000.0
2007-08-02 00:11:00,1.44366,1.44369,1.44338,1.44338,31600000.0
2007-08-02 00:12:00,1.44352,1.44352,1.44292,1.44292,26000000.0
2007-08-02 00:13:00,1.44311,1.44323,1.44283,1.44313,50000000.0
2007-08-02 00:14:00,1.44317,1.44337,1.443,1.44328,39800000.0
2007-08-02 00:15:00,1.44304,1.44327,1.44304,1.44312,25200000.0
2007-08-02 00:16:00,1.44335,1.44335,1.44312,1.44328,28400000.0
2007-08-02 00:17:00,1.44308,1.44308,1.44273,1.44282,21800000.0
2007-08-02 00:18:00,1.44313,1.4433,1.44297,1.44297,47200000.0
2007-08-02 00:19:00,1.44305,1.44319,1.44295,1.44318,26700000.0
2007-08-02 00:20:00,1.44346,1.44353,1.44314,1.44353,32200000.0
2007-08-02 00:21:00,1.44349,1.44349,1.44323,1.44323,48000001.0
2007-08-02 00:22:00,1.44321,1.44353,1.44321,1.44344,20600000.0
2007-08-02 00:23:00,1.44332,1.44332,1.44264,1.44315,41000000.0
2007-08-02 00:24:00,1.44327,1.44327,1.44306,1.44315,49600000.0
2007-08-02 00:25:00,1.44315,1.44335,1.4431,1.44334,47000000.0
2007-08-02 00:26:00,1.44339,1.44357,1.44321,1.44356,47100000.0
2007-08-02 00:27:00,1.44364,1.44388,1.44364,1.44377,31600000.0
2007-08-02 00:28:00,1.44394,1.44406,1.44371,1.44384,43600000.0
2007-08-02 00:29:00,1.44378,1.44402,1.44365,1.44402,38000000.0
2007-08-02 00:30:00,1.44351,1.44409,1.44351,1.44409,51400001.0
2007-08-02 00:31:00,1.44407,1.44418,1.44393,1.44393,18600000.0
2007-08-02 00:32:00,1.44385,1.444,1.44373,1.44375,35600000.0
2007-08-02 00:33:00,1.444,1.444,1.44375,1.44392,45600000.0
2007-08-02 00:34:00,1.44375,1.44375,1.44331,1.44331,20200000.0
2007-08-02 00:35:00,1.44347,1.44347,1.44321,1.44346,39000000.0
2007-08-02 00:36:00,1.44353,1.4436,1.44349,1.44351,30800000.0
2007-08-02 00:37:00,1.4436,1.44363,1.44351,1.44363,40200000.0
2007-08-02 00:38:00,1.4435,1.4437,1.4435,1.44363,42600000.0
2007-08-02 00:39:00,1.4437,1.44417,1.4437,1.44407,35000000.0
2007-08-02 00:40:00,1.44393,1.44414,1.4439,1.44396,25800000.0
2007-08-02 00:41:00,1.44396,1.44403,1.44375,1.44397,42500000.0
2007-08-02 00:42:00,1.44401,1.4442,1.44401,1.44418,39500000.0
2007-08-02 00:43:00,1.44397,1.44421,1.4437,1.44405,40300000.0
2007-08-02 00:44:00,1.44405,1.44421,1.44397,1.44411,25200000.0
2007-08-02 00:45:00,1.44414,1.44415,1.44395,1.44402,32600000.0
2007-08-02 00:46:00,1.44388,1.44401,1.44382,1.44397,30400000.0
2007-08-02 00:47:00,1.44399,1.44403,1.44382,1.44395,39000000.0
2007-08-02 00:48:00,1.44359,1.44427,1.44359,1.44389,29200000.0
2007-08-02 00:49:00,1.44398,1.44404,1.44351,1.44372,108900001.0
2007-08-02 00:50:00,1.44362,1.44399,1.4435,1.44399,30400000.0
2007-08-02 00:51:00,1.44388,1.44398,1.44376,1.44393,35600000.0
2007-08-02 00:52:00,1.44367,1.44389,1.44362,1.44389,36000000.0
2007-08-02 00:53:00,1.44372,1.4439,1.44371,1.44387,47200001.0
2007-08-02 00:54:00,1.44358,1.44398,1.44358,1.44395,25400000.0
2007-08-02 00:55:00,1.44349,1.44383,1.44349,1.44379,44100000.0
2007-08-02 00:56:00,1.44398,1.44402,1.44379,1.44392,62000000.0
2007-08-02 00:57:00,1.44388,1.44388,1.44367,1.44367,20600000.0
2007-08-02 00:58:00,1.4439,1.4439,1.44365,1.44377,30200000.0
2007-08-02 00:59:00,1.44391,1.44391,1.44373,1.44384,41500000.0
2007-08-02 01:00:00,1.44383,1.44388,1.44364,1.44374,35700000.0
2007-08-02 01:01:00,1.44384,1.44406,1.44384,1.44405,43200001.0
2007-08-02 01:02:00,1.44414,1.44429,1.44399,1.44402,47000000.0
2007-08-02 01:03:00,1.44454,1.44467,1.44434,1.44448,43200000.0
2007-08-02 01:04:00,1.44442,1.44452,1.44416,1.44416,32200000.0
2007-08-02 01:05:00,1.44415,1.44419,1.44401,1.44407,53900000.0
2007-08-02 01:06:00,1.44428,1.4444,1.44411,1.4444,92300000.0
2007-08-02 01:07:00,1.44417,1.44425,1.44393,1.44398,39800000.0
2007-08-02 01:08:00,1.44405,1.44426,1.44385,1.44385,26000000.0
2007-08-02 01:09:00,1.44422,1.44422,1.44393,1.44398,54000001.0
2007-08-02 01:10:00,1.44381,1.44396,1.4436,1.44379,18900000.0
2007-08-02 01:11:00,1.44377,1.444,1.44377,1.44389,39600001.0
2007-08-02 01:12:00,1.44364,1.44385,1.4434,1.44372,26600000.0
2007-08-02 01:13:00,1.44406,1.44436,1.44384,1.44436,54400000.0
2007-08-02 01:14:00,1.44419,1.44441,1.44419,1.44439,40200000.0
2007-08-02 01:15:00,1.44439,1.4444,1.44409,1.44431,37600001.0
2007-08-02 01:16:00,1.44428,1.44462,1.44423,1.44451,48800000.0
2007-08-02 01:17:00,1.4446,1.44462,1.44442,1.44462,37600000.0
2007-08-02 01:18:00,1.44447,1.44454,1.44416,1.44454,22000000.0
2007-08-02 01:19:00,1.44447,1.4446,1.4444,1.44448,56700000.0
2007-08-02 01:20:00,1.44454,1.44458,1.444,1.44452,41200000.0
2007-08-02 01:21:00,1.4444,1.44471,1.4444,1.44461,40600000.0
2007-08-02 01:22:00,1.44473,1.44481,1.44454,1.44465,34200000.0
2007-08-02 01:23:00,1.44455,1.44468,1.44436,1.44436,32600000.0
2007-08-02 01:24:00,1.44471,1.44479,1.44459,1.44474,32600000.0
2007-08-02 01:25:00,1.44473,1.44496,1.4445,1.44469,56000000.0
2007-08-02 01:26:00,1.44468,1.44508,1.44468,1.44504,28900000.0
2007-08-02 01:27:00,1.44507,1.44507,1.4445,1.44473,31000000.0
2007-08-02 01:28:00,1.44466,1.4449,1.4443,1.44478,48700000.0
2007-08-02 01:29:00,1.44498,1.44498,1.44474,1.44479,23000000.0
2007-08-02 01:30:00,1.44479,1.44479,1.44409,1.44452,47800000.0
2007-08-02 01:31:00,1.44452,1.44468,1.44439,1.4446,35200000.0
2007-08-02 01:32:00,1.44471,1.44491,1.44461,1.44476,36000000.0
2007-08-02 01:33:00,1.4448,1.44494,1.44474,1.44494,73900000.0
2007-08-02 01:34:00,1.44485,1.44485,1.44434,1.44458,35800000.0
2007-08-02 01:35:00,1.44457,1.44469,1.44431,1.44431,41600000.0
2007-08-02 01:36:00,1.44451,1.4446,1.44445,1.44445,21200000.0
2007-08-02 01:37:00,1.44435,1.44435,1.444,1.44424,37200000.0
2007-08-02 01:38:00,1.44441,1.4446,1.44419,1.44441,30600000.0
2007-08-02 01:39:00,1.44449,1.44459,1.44404,1.44438,46900000.0
2007-08-02 01:40:00,1.44436,1.44457,1.44434,1.44434,38000000.0
2007-08-02 01:41:00,1.4442,1.44421,1.4439,1.44409,54900000.0
2007-08-02 01:42:00,1.44421,1.44427,1.44395,1.44423,32700000.0
2007-08-02 01:43:00,1.44427,1.44452,1.44422,1.44446,26600000.0
2007-08-02 01:44:00,1.44449,1.44467,1.44431,1.44464,19600000.0
2007-08-02 01:45:00,1.44466,1.44478,1.44457,1.44468,54800000.0
2007-08-02 01:46:00,1.44459,1.44472,1.44446,1.44464,18000000.0
2007-08-02 01:47:00,1.44462,1.44462,1.44432,1.44432,39800000.0
2007-08-02 01:48:00,1.44438,1.44439,1.44394,1.44394,33800000.0
2007-08-02 01:49:00,1.4444,1.44462,1.44401,1.44445,24600000.0
2007-08-02 01:50:00,1.4443,1.44457,1.44398,1.4445,37800000.0
2007-08-02 01:51:00,1.44457,1.44457,1.44439,1.44441,22200000.0
2007-08-02 01:52:00,1.44469,1.44498,1.44467,1.44472,31400000.0
2007-08-02 01:53:00,1.4449,1.44527,1.4449,1.44518,63800000.0
2007-08-02 01:54:00,1.44501,1.44515,1.44471,1.44471,32800000.0
2007-08-02 01:55:00,1.44455,1.44465,1.44432,1.44432,30400000.0
2007-08-02 01:56:00,1.4445,1.44479,1.44443,1.44443,39800000.0
2007-08-02 01:57:00,1.44456,1.44475,1.4445,1.44474,37700000.0
2007-08-02 01:58:00,1.44472,1.44482,1.44442,1.4445,28200000.0
2007-08-02 01:59:00,1.44466,1.44488,1.44466,1.44481,42000000.0
2007-08-02 02:00:00,1.4447,1.44503,1.44456,1.44479,29200000.0
2007-08-02 02:01:00,1.44455,1.44455,1.44417,1.4443,58000000.0
2007-08-02 02:02:00,1.44421,1.4447,1.44421,1.44445,90200000.0
2007-08-02 02:03:00,1.4445,1.44472,1.44449,1.44454,76600000.0
2007-08-02 02:04:00,1.4445,1.44459,1.44449,1.44451,61200000.0
2007-08-02 02:05:00,1.44449,1.44449,1.44437,1.44446,72800000.0
2007-08-02 02:06:00,1.44466,1.44474,1.44438,1.44474,92300000.0
2007-08-02 02:07:00,1.44441,1.4445,1.44393,1.4445,215800000.0
2007-08-02 02:08:00,1.44455,1.44459,1.44446,1.44457,54400000.0
2007-08-02 02:09:00,1.4447,1.44499,1.44453,1.44463,181200000.0
2007-08-02 02:10:00,1.44453,1.44489,1.44453,1.44453,109600000.0
2007-08-02 02:11:00,1.44443,1.44454,1.44443,1.4445,51700000.0
2007-08-02 02:12:00,1.44446,1.44448,1.44432,1.44441,49000000.0
2007-08-02 02:13:00,1.44439,1.44452,1.44419,1.44419,33700000.0
2007-08-02 02:14:00,1.44414,1.44432,1.44398,1.44413,182500000.0
2007-08-02 02:15:00,1.44423,1.44423,1.44397,1.44408,230700001.0
2007-08-02 02:16:00,1.44437,1.44447,1.44419,1.44443,54000000.0
2007-08-02 02:17:00,1.44429,1.44492,1.44429,1.44463,204700002.0
2007-08-02 02:18:00,1.44485,1.44501,1.4442,1.4447,49300000.0
2007-08-02 02:19:00,1.44491,1.44498,1.44463,1.44463,26800000.0
2007-08-02 02:20:00,1.44483,1.44489,1.44455,1.44463,51600000.0
2007-08-02 02:21:00,1.4442,1.44433,1.44395,1.44427,44100000.0
2007-08-02 02:22:00,1.44395,1.44406,1.44386,1.44406,23400000.0
2007-08-02 02:23:00,1.44431,1.44443,1.44397,1.44397,43100000.0
2007-08-02 02:24:00,1.44394,1.44437,1.44394,1.44437,30600000.0
2007-08-02 02:25:00,1.44443,1.44448,1.44414,1.44424,89700000.0
2007-08-02 02:26:00,1.44411,1.44457,1.44402,1.44441,105300000.0
2007-08-02 02:27:00,1.44418,1.44439,1.44418,1.44426,66900000.0
2007-08-02 02:28:00,1.44423,1.4444,1.44421,1.4443,47400001.0
2007-08-02 02:29:00,1.44441,1.44461,1.44423,1.44441,60000000.0
2007-08-02 02:30:00,1.44459,1.44459,1.4443,1.44439,32600000.0
2007-08-02 02:31:00,1.44419,1.44436,1.44411,1.44418,60100000.0
2007-08-02 02:32:00,1.44443,1.44449,1.44423,1.44427,32000000.0
2007-08-02 02:33:00,1.44409,1.44416,1.444,1.44407,220400000.0
2007-08-02 02:34:00,1.44442,1.44445,1.44424,1.44443,52500000.0
2007-08-02 02:35:00,1.44451,1.44479,1.44426,1.44426,82900000.0
2007-08-02 02:36:00,1.44465,1.44482,1.44454,1.44462,30200000.0
2007-08-02 02:37:00,1.44438,1.44447,1.4443,1.44436,74500000.0
2007-08-02 02:38:00,1.44433,1.44441,1.44424,1.44425,63900000.0
2007-08-02 02:39:00,1.44433,1.44442,1.4443,1.44441,35000000.0
2007-08-02 02:40:00,1.44453,1.44466,1.44444,1.44454,39800001.0
2007-08-02 02:41:00,1.44445,1.44449,1.44431,1.44431,52200000.0
2007-08-02 02:42:00,1.44455,1.44455,1.4444,1.4444,29400000.0
2007-08-02 02:43:00,1.44445,1.44449,1.44429,1.44449,44700000.0
2007-08-02 02:44:00,1.4445,1.44456,1.4443,1.4445,32800000.0
2007-08-02 02:45:00,1.44396,1.44416,1.44391,1.44409,34600000.0
2007-08-02 02:46:00,1.44405,1.44427,1.44394,1.44398,197000000.0
2007-08-02 02:47:00,1.44408,1.44463,1.44405,1.4446,203300000.0
2007-08-02 02:48:00,1.4445,1.44451,1.44423,1.44446,81500000.0
2007-08-02 02:49:00,1.44428,1.44453,1.44406,1.44413,105600000.0
2007-08-02 02:50:00,1.44434,1.4445,1.44404,1.4445,103500000.0
2007-08-02 02:51:00,1.44409,1.44439,1.44398,1.44419,67400000.0
2007-08-02 02:52:00,1.44416,1.44416,1.44396,1.44406,57400000.0
2007-08-02 02:53:00,1.44445,1.44455,1.44425,1.44426,37600000.0
2007-08-02 02:54:00,1.44436,1.44449,1.44417,1.44417,41500000.0
2007-08-02 02:55:00,1.44421,1.44428,1.44394,1.44419,39400000.0
2007-08-02 02:56:00,1.44369,1.44374,1.44358,1.44359,62200000.0
2007-08-02 02:57:00,1.44353,1.44369,1.44351,1.44358,43800000.0
2007-08-02 02:58:00,1.44357,1.44367,1.44353,1.44353,106500000.0
2007-08-02 02:59:00,1.44339,1.44367,1.44339,1.44345,52200000.0
2007-08-02 03:00:00,1.4435,1.44369,1.44346,1.44368,127300000.0
2007-08-02 03:01:00,1.44379,1.44388,1.44369,1.44388,67500000.0
2007-08-02 03:02:00,1.44397,1.444,1.44388,1.44392,99800000.0
2007-08-02 03:03:00,1.4437,1.4438,1.44368,1.4438,74800000.0
2007-08-02 03:04:00,1.44374,1.44413,1.4436,1.44373,58900000.0
2007-08-02 03:05:00,1.44373,1.44381,1.44368,1.4437,53100000.0
2007-08-02 03:06:00,1.44375,1.44381,1.44368,1.44381,42200000.0
2007-08-02 03:07:00,1.44369,1.44414,1.44352,1.44414,116600002.0
2007-08-02 03:08:00,1.44416,1.44416,1.44356,1.44368,94700000.0
2007-08-02 03:09:00,1.44429,1.44429,1.44387,1.44426,41000000.0
2007-08-02 03:10:00,1.4438,1.44419,1.4438,1.44419,37200000.0
2007-08-02 03:11:00,1.4438,1.44388,1.44376,1.44385,24400000.0
2007-08-02 03:12:00,1.44405,1.44411,1.4437,1.44389,24200000.0
2007-08-02 03:13:00,1.44349,1.44389,1.44349,1.44389,43400000.0
2007-08-02 03:14:00,1.44383,1.44408,1.44356,1.44397,52700000.0
2007-08-02 03:15:00,1.44374,1.44412,1.44374,1.44398,27500000.0
2007-08-02 03:16:00,1.44391,1.44404,1.44366,1.44401,33000000.0
2007-08-02 03:17:00,1.44399,1.44406,1.44358,1.44406,60500000.0
2007-08-02 03:18:00,1.44389,1.44389,1.44349,1.44384,34200000.0
2007-08-02 03:19:00,1.44391,1.44397,1.44328,1.44354,43100000.0
2007-08-02 03:20:00,1.44333,1.44374,1.44325,1.44367,52000000.0
2007-08-02 03:21:00,1.44337,1.44351,1.44337,1.44349,79400000.0
2007-08-02 03:22:00,1.44348,1.44354,1.44341,1.44349,81300000.0
2007-08-02 03:23:00,1.44349,1.44362,1.44349,1.44362,81500000.0
2007-08-02 03:24:00,1.44365,1.44365,1.44355,1.44355,65900000.0
2007-08-02 03:25:00,1.444,1.444,1.44357,1.44357,38600001.0
2007-08-02 03:26:00,1.44329,1.44362,1.44329,1.44339,102400000.0
2007-08-02 03:27:00,1.44339,1.44343,1.44325,1.44337,97600000.0
2007-08-02 03:28:00,1.44337,1.44341,1.44325,1.44335,42200000.0
2007-08-02 03:29:00,1.44339,1.44344,1.44336,1.44339,37200000.0
2007-08-02 03:30:00,1.4434,1.44352,1.4432,1.44352,61600000.0
2007-08-02 03:31:00,1.44359,1.44395,1.44359,1.44391,35100000.0
2007-08-02 03:32:00,1.44395,1.44419,1.44395,1.444,31100000.0
2007-08-02 03:33:00,1.44381,1.44391,1.44381,1.44389,39800000.0
2007-08-02 03:34:00,1.44381,1.44404,1.44365,1.44377,42100000.0
2007-08-02 03:35:00,1.44386,1.44395,1.44374,1.44383,89400000.0
2007-08-02 03:36:00,1.444,1.44429,1.44392,1.4442,44600000.0
2007-08-02 03:37:00,1.44417,1.44439,1.44399,1.44417,27800000.0
2007-08-02 03:38:00,1.44415,1.44428,1.44402,1.44419,45800000.0
2007-08-02 03:39:00,1.44387,1.44395,1.44382,1.44383,81300000.0
2007-08-02 03:40:00,1.44378,1.44435,1.44376,1.4442,118300000.0
2007-08-02 03:41:00,1.44415,1.4443,1.44407,1.4443,95700000.0
2007-08-02 03:42:00,1.44429,1.44429,1.44407,1.4441,98600000.0
2007-08-02 03:43:00,1.44409,1.44416,1.44401,1.44401,28400000.0
2007-08-02 03:44:00,1.44396,1.44413,1.4439,1.44395,31300000.0
2007-08-02 03:45:00,1.44382,1.44408,1.44369,1.44408,37600000.0
2007-08-02 03:46:00,1.44382,1.44382,1.44365,1.44365,43400000.0
2007-08-02 03:47:00,1.44368,1.44387,1.44368,1.44369,30400000.0
2007-08-02 03:48:00,1.44395,1.44396,1.44368,1.44383,37200001.0
2007-08-02 03:49:00,1.44378,1.44378,1.44301,1.44321,32800000.0
2007-08-02 03:50:00,1.44363,1.4439,1.44357,1.44363,93300000.0
2007-08-02 03:51:00,1.44376,1.44381,1.44374,1.44377,35000000.0
2007-08-02 03:52:00,1.44378,1.44378,1.44335,1.44349,88100000.0
2007-08-02 03:53:00,1.44329,1.44329,1.44286,1.44302,30000000.0
2007-08-02 03:54:00,1.44299,1.44345,1.44299,1.44309,36400000.0
2007-08-02 03:55:00,1.44316,1.4432,1.4429,1.44302,150300000.0
2007-08-02 03:56:00,1.44301,1.44318,1.44265,1.44272,245700001.0
2007-08-02 03:57:00,1.44256,1.44267,1.44239,1.44252,153400000.0
2007-08-02 03:58:00,1.44247,1.44325,1.44247,1.44249,240200000.0
2007-08-02 03:59:00,1.44281,1.44313,1.44278,1.44301,133800000.0
2007-08-02 04:00:00,1.44286,1.44299,1.44247,1.44247,71900000.0
2007-08-02 04:01:00,1.44261,1.44281,1.44246,1.4428,161400002.0
2007-08-02 04:02:00,1.44287,1.44321,1.44247,1.44283,144900001.0
2007-08-02 04:03:00,1.44271,1.44296,1.44237,1.4425,90500000.0
2007-08-02 04:04:00,1.44253,1.44267,1.4425,1.4425,90400000.0
2007-08-02 04:05:00,1.44237,1.44314,1.44222,1.44312,170000000.0
2007-08-02 04:06:00,1.44265,1.44305,1.44259,1.44294,85400000.0
2007-08-02 04:07:00,1.44331,1.44349,1.44323,1.44324,153100000.0
2007-08-02 04:08:00,1.44325,1.44353,1.44325,1.4434,52200000.0
2007-08-02 04:09:00,1.44341,1.44352,1.44325,1.4434,26800000.0
2007-08-02 04:10:00,1.4433,1.4433,1.44299,1.44318,117400000.0
2007-08-02 04:11:00,1.44332,1.44362,1.44313,1.44323,60200000.0
2007-08-02 04:12:00,1.44312,1.44325,1.44312,1.44315,79300001.0
2007-08-02 04:13:00,1.4431,1.44312,1.44287,1.443,106700000.0
2007-08-02 04:14:00,1.44313,1.44331,1.44313,1.44331,86400000.0
2007-08-02 04:15:00,1.44343,1.44381,1.44342,1.44362,69000000.0
2007-08-02 04:16:00,1.44361,1.44371,1.44331,1.44336,85000001.0
2007-08-02 04:17:00,1.44325,1.44332,1.44314,1.44332,62800001.0
2007-08-02 04:18:00,1.44329,1.4434,1.44316,1.44317,129300001.0
2007-08-02 04:19:00,1.44325,1.44334,1.44323,1.44326,61600000.0
2007-08-02 04:20:00,1.44326,1.44345,1.44316,1.44316,174700001.0
2007-08-02 04:21:00,1.44321,1.44331,1.44321,1.44321,48400000.0
2007-08-02 04:22:00,1.44329,1.44379,1.44325,1.4436,32200000.0
2007-08-02 04:23:00,1.44334,1.44347,1.44334,1.44342,25200000.0
2007-08-02 04:24:00,1.44343,1.4435,1.44336,1.44345,138300000.0
2007-08-02 04:25:00,1.44357,1.44402,1.44356,1.44369,163400000.0
2007-08-02 04:26:00,1.44364,1.44366,1.44352,1.44352,93600000.0
2007-08-02 04:27:00,1.44344,1.44361,1.44337,1.44361,49300000.0
2007-08-02 04:28:00,1.4437,1.44402,1.4437,1.44376,43000000.0
2007-08-02 04:29:00,1.44364,1.44403,1.44358,1.44387,74800000.0
2007-08-02 04:30:00,1.44352,1.44403,1.44347,1.44384,106200001.0
2007-08-02 04:31:00,1.44377,1.44398,1.44362,1.44391,23000000.0
2007-08-02 04:32:00,1.44393,1.44394,1.44379,1.44394,32000000.0
2007-08-02 04:33:00,1.44392,1.44402,1.4438,1.44398,63000000.0
2007-08-02 04:34:00,1.444,1.44406,1.44389,1.44389,19600000.0
2007-08-02 04:35:00,1.44374,1.44398,1.44373,1.44375,63300000.0
2007-08-02 04:36:00,1.44403,1.4442,1.44344,1.44408,162600000.0
2007-08-02 04:37:00,1.44393,1.44414,1.44365,1.44392,117400001.0
2007-08-02 04:38:00,1.44393,1.44393,1.4438,1.4438,47200000.0
2007-08-02 04:39:00,1.44375,1.44393,1.44375,1.44375,79600000.0
2007-08-02 04:40:00,1.44376,1.44404,1.44376,1.44397,20600000.0
2007-08-02 04:41:00,1.44367,1.44395,1.44367,1.44382,57800000.0
2007-08-02 04:42:00,1.44371,1.4438,1.4436,1.44372,64800000.0
2007-08-02 04:43:00,1.44363,1.44363,1.44338,1.44347,49000000.0
2007-08-02 04:44:00,1.44344,1.44391,1.44344,1.44385,48600000.0
2007-08-02 04:45:00,1.44375,1.44375,1.44326,1.44342,32400000.0
2007-08-02 04:46:00,1.44337,1.44347,1.44334,1.44345,49400000.0
2007-08-02 04:47:00,1.44351,1.44389,1.44351,1.44387,93400001.0
2007-08-02 04:48:00,1.44353,1.44384,1.44353,1.44384,45500000.0
2007-08-02 04:49:00,1.44381,1.44387,1.44345,1.44345,72400000.0
2007-08-02 04:50:00,1.44387,1.4439,1.44356,1.44375,60700000.0
2007-08-02 04:51:00,1.44362,1.44366,1.44362,1.44366,29600000.0
2007-08-02 04:52:00,1.44366,1.44416,1.44366,1.44396,33600000.0
2007-08-02 04:53:00,1.44405,1.44443,1.44401,1.44424,41400000.0
2007-08-02 04:54:00,1.44442,1.44452,1.44435,1.44443,40200000.0
2007-08-02 04:55:00,1.44484,1.44501,1.44443,1.44501,41500000.0
2007-08-02 04:56:00,1.44461,1.44468,1.44441,1.44446,19400000.0
2007-08-02 04:57:00,1.44426,1.44482,1.44426,1.44428,42500000.0
2007-08-02 04:58:00,1.4442,1.44465,1.4442,1.44452,46500000.0
2007-08-02 04:59:00,1.44426,1.4447,1.44425,1.44431,119600000.0
2007-08-02 05:00:00,1.4448,1.44484,1.44465,1.44465,22400000.0
2007-08-02 05:01:00,1.44439,1.4447,1.44439,1.4447,44800000.0
2007-08-02 05:02:00,1.44454,1.44466,1.44437,1.44457,39800000.0
2007-08-02 05:03:00,1.44436,1.44443,1.44416,1.44419,179800001.0
2007-08-02 05:04:00,1.44417,1.4442,1.4441,1.44416,288500000.0
2007-08-02 05:05:00,1.44415,1.44427,1.44412,1.44427,202300000.0
2007-08-02 05:06:00,1.44423,1.44424,1.444,1.444,127000000.0
2007-08-02 05:07:00,1.44398,1.44454,1.44394,1.44394,304400001.0
2007-08-02 05:08:00,1.44415,1.4442,1.444,1.44402,301100001.0
2007-08-02 05:09:00,1.44393,1.44425,1.4439,1.44395,248500000.0
2007-08-02 05:10:00,1.44392,1.44409,1.44389,1.44407,227600001.0
2007-08-02 05:11:00,1.44397,1.44407,1.4439,1.44402,127400000.0
2007-08-02 05:12:00,1.44392,1.44394,1.44375,1.44375,189200000.0
2007-08-02 05:13:00,1.44385,1.44425,1.44385,1.44396,154700001.0
2007-08-02 05:14:00,1.44396,1.444,1.44387,1.444,229200000.0
2007-08-02 05:15:00,1.44398,1.44407,1.44395,1.44398,198800000.0
2007-08-02 05:16:00,1.44405,1.44433,1.44394,1.44433,202200000.0
2007-08-02 05:17:00,1.44448,1.44469,1.44435,1.44456,181700000.0
2007-08-02 05:18:00,1.44449,1.44449,1.44419,1.44437,250000001.0
2007-08-02 05:19:00,1.44412,1.44437,1.44408,1.4441,255300001.0
2007-08-02 05:20:00,1.44413,1.44431,1.44406,1.44413,268100000.0
2007-08-02 05:21:00,1.44407,1.44452,1.44402,1.44414,335600000.0
2007-08-02 05:22:00,1.44413,1.44425,1.44408,1.44411,240900001.0
2007-08-02 05:23:00,1.44395,1.44402,1.44386,1.44399,145400001.0
2007-08-02 05:24:00,1.44381,1.44381,1.44367,1.44376,161400001.0
2007-08-02 05:25:00,1.44395,1.44419,1.44367,1.44386,222400000.0
2007-08-02 05:26:00,1.44399,1.44433,1.44399,1.44431,122500001.0
2007-08-02 05:27:00,1.44465,1.44477,1.44435,1.44446,228600000.0
2007-08-02 05:28:00,1.44445,1.44462,1.44425,1.44455,258200001.0
2007-08-02 05:29:00,1.4444,1.44454,1.44418,1.44432,222400000.0
2007-08-02 05:30:00,1.4444,1.44478,1.44425,1.44453,246700000.0
2007-08-02 05:31:00,1.44461,1.44491,1.44457,1.44464,79100000.0
2007-08-02 05:32:00,1.44481,1.4451,1.44477,1.44504,164100001.0
2007-08-02 05:33:00,1.44493,1.44511,1.44489,1.44496,162300000.0
2007-08-02 05:34:00,1.44487,1.44528,1.44483,1.44494,227300000.0
2007-08-02 05:35:00,1.44491,1.44532,1.44491,1.44505,250800000.0
2007-08-02 05:36:00,1.44491,1.44516,1.44488,1.445,215100000.0
2007-08-02 05:37:00,1.44502,1.44522,1.44496,1.44506,195700000.0
2007-08-02 05:38:00,1.44509,1.44522,1.44487,1.44522,148000000.0
2007-08-02 05:39:00,1.44524,1.4453,1.44503,1.44503,157400000.0
2007-08-02 05:40:00,1.4449,1.44524,1.44484,1.44488,242800001.0
2007-08-02 05:41:00,1.44497,1.44509,1.44471,1.44478,109000000.0
2007-08-02 05:42:00,1.44482,1.44482,1.44453,1.4446,205900000.0
2007-08-02 05:43:00,1.44464,1.44469,1.44457,1.44463,85100000.0
2007-08-02 05:44:00,1.44478,1.4449,1.44467,1.44467,110600000.0
2007-08-02 05:45:00,1.44471,1.44504,1.44469,1.44473,133400001.0
2007-08-02 05:46:00,1.4448,1.44494,1.44475,1.44477,201300000.0
2007-08-02 05:47:00,1.44484,1.4451,1.4448,1.4451,255600001.0
2007-08-02 05:48:00,1.44485,1.44497,1.44468,1.4448,254100000.0
2007-08-02 05:49:00,1.44477,1.44507,1.44469,1.4447,155900001.0
2007-08-02 05:50:00,1.4447,1.44525,1.4447,1.44517,302600001.0
2007-08-02 05:51:00,1.44507,1.44524,1.44506,1.44513,186900000.0
2007-08-02 05:52:00,1.44512,1.4454,1.44503,1.4454,172500000.0
2007-08-02 05:53:00,1.4455,1.44566,1.44537,1.44537,84400000.0
2007-08-02 05:54:00,1.44547,1.44564,1.44532,1.44557,194600000.0
2007-08-02 05:55:00,1.4455,1.44568,1.4454,1.4455,220700001.0
2007-08-02 05:56:00,1.44558,1.44569,1.44539,1.44541,120900000.0
2007-08-02 05:57:00,1.44539,1.44553,1.44514,1.44528,167400001.0
2007-08-02 05:58:00,1.44536,1.44565,1.4453,1.4453,146200001.0
2007-08-02 05:59:00,1.44542,1.44542,1.4451,1.44511,71000000.0
2007-08-02 06:00:00,1.44516,1.44535,1.4451,1.44534,200300000.0
2007-08-02 06:01:00,1.44551,1.44567,1.44546,1.44556,201000001.0
2007-08-02 06:02:00,1.44557,1.44583,1.44555,1.4457,294800001.0
2007-08-02 06:03:00,1.44573,1.4458,1.44563,1.44564,34200000.0
2007-08-02 06:04:00,1.44547,1.44547,1.44511,1.44537,256300000.0
2007-08-02 06:05:00,1.4454,1.4456,1.44537,1.44537,424100001.0
2007-08-02 06:06:00,1.44549,1.44558,1.44537,1.44539,91400000.0
2007-08-02 06:07:00,1.44537,1.4456,1.44526,1.44526,288300000.0
2007-08-02 06:08:00,1.4451,1.44534,1.44509,1.44527,570200004.0
2007-08-02 06:09:00,1.44517,1.4456,1.44512,1.44523,466300000.0
2007-08-02 06:10:00,1.44541,1.4456,1.44536,1.44536,248600000.0
2007-08-02 06:11:00,1.44561,1.44577,1.44553,1.44565,498399998.0
2007-08-02 06:12:00,1.44553,1.44573,1.44546,1.44551,252100001.0
2007-08-02 06:13:00,1.44539,1.44539,1.44512,1.44515,384000002.0
2007-08-02 06:14:00,1.44522,1.44522,1.44486,1.44501,361000002.0
2007-08-02 06:15:00,1.44495,1.44519,1.4449,1.44496,215500000.0
2007-08-02 06:16:00,1.44478,1.44497,1.44473,1.44497,195600001.0
2007-08-02 06:17:00,1.44481,1.44509,1.44481,1.44492,140600001.0
2007-08-02 06:18:00,1.44492,1.44511,1.44487,1.44497,232000000.0
2007-08-02 06:19:00,1.44503,1.44536,1.44499,1.44536,177800002.0
2007-08-02 06:20:00,1.44502,1.44526,1.44493,1.44496,269500000.0
2007-08-02 06:21:00,1.44514,1.44526,1.44503,1.44525,235300000.0
2007-08-02 06:22:00,1.44546,1.4457,1.44537,1.44538,264200000.0
2007-08-02 06:23:00,1.44527,1.44531,1.44489,1.44503,412200001.0
2007-08-02 06:24:00,1.44497,1.44525,1.44493,1.44516,306800000.0
2007-08-02 06:25:00,1.44497,1.44515,1.44497,1.4451,217100000.0
2007-08-02 06:26:00,1.44491,1.4451,1.4449,1.445,360500000.0
2007-08-02 06:27:00,1.44481,1.44499,1.44475,1.44483,298200000.0
2007-08-02 06:28:00,1.44487,1.4451,1.44486,1.4451,354000000.0
2007-08-02 06:29:00,1.44514,1.44525,1.44496,1.44496,81600000.0
2007-08-02 06:30:00,1.44496,1.44523,1.44495,1.44512,229800000.0
2007-08-02 06:31:00,1.4452,1.44537,1.44514,1.44526,129600001.0
2007-08-02 06:32:00,1.44545,1.44558,1.44529,1.44554,189500000.0
2007-08-02 06:33:00,1.44559,1.44568,1.44551,1.44551,242800001.0
2007-08-02 06:34:00,1.44538,1.44562,1.44537,1.44548,234600000.0
2007-08-02 06:35:00,1.44536,1.44565,1.44536,1.44539,152200000.0
2007-08-02 06:36:00,1.44524,1.44538,1.44502,1.44502,89000000.0
2007-08-02 06:37:00,1.44496,1.44505,1.44477,1.44505,221100000.0
2007-08-02 06:38:00,1.44514,1.44544,1.44495,1.44519,139100000.0
2007-08-02 06:39:00,1.44522,1.44541,1.44494,1.44513,57800000.0
2007-08-02 06:40:00,1.44513,1.44551,1.44509,1.4454,122000000.0
2007-08-02 06:41:00,1.44542,1.44557,1.44537,1.44557,169600000.0
2007-08-02 06:42:00,1.44559,1.44579,1.44529,1.4455,333900000.0
2007-08-02 06:43:00,1.44547,1.44557,1.44498,1.44555,155300000.0
2007-08-02 06:44:00,1.44552,1.44561,1.44542,1.44545,333400000.0
2007-08-02 06:45:00,1.44554,1.44573,1.44539,1.44573,241500001.0
2007-08-02 06:46:00,1.44555,1.44567,1.44541,1.44557,201400000.0
2007-08-02 06:47:00,1.44562,1.4457,1.44552,1.44559,285200000.0
2007-08-02 06:48:00,1.44566,1.44587,1.44558,1.44564,40000000.0
2007-08-02 06:49:00,1.44551,1.44569,1.44533,1.44533,327300001.0
2007-08-02 06:50:00,1.44512,1.44532,1.44498,1.44503,50500000.0
2007-08-02 06:51:00,1.4451,1.44543,1.4451,1.44527,242100003.0
2007-08-02 06:52:00,1.44534,1.44542,1.4452,1.44524,229500001.0
2007-08-02 06:53:00,1.44532,1.4458,1.44532,1.44557,216300000.0
2007-08-02 06:54:00,1.44583,1.4462,1.4458,1.44589,512800001.0
2007-08-02 06:55:00,1.44589,1.4462,1.44589,1.44611,386100000.0
2007-08-02 06:56:00,1.44613,1.44637,1.44613,1.44637,23000000.0
2007-08-02 06:57:00,1.44638,1.44642,1.44613,1.44618,87700000.0
2007-08-02 06:58:00,1.44605,1.44609,1.4458,1.44598,243600000.0
2007-08-02 06:59:00,1.44588,1.44606,1.44565,1.44571,347300002.0
2007-08-02 07:00:00,1.44576,1.44596,1.44576,1.4459,144400001.0
2007-08-02 07:01:00,1.44584,1.44584,1.44544,1.44575,313600000.0
2007-08-02 07:02:00,1.44567,1.44597,1.4455,1.44572,376800000.0
2007-08-02 07:03:00,1.44572,1.44584,1.44559,1.44583,152400001.0
2007-08-02 07:04:00,1.44581,1.44584,1.4456,1.44573,368700001.0
2007-08-02 07:05:00,1.44591,1.44593,1.4457,1.44585,131600000.0
2007-08-02 07:06:00,1.44563,1.44579,1.44552,1.44562,234400000.0
2007-08-02 07:07:00,1.44564,1.44564,1.44542,1.44553,190700000.0
2007-08-02 07:08:00,1.44567,1.44577,1.44555,1.44562,286400000.0
2007-08-02 07:09:00,1.44552,1.44565,1.44522,1.44522,235800000.0
2007-08-02 07:10:00,1.44531,1.44541,1.44522,1.4453,425200000.0
2007-08-02 07:11:00,1.44517,1.44525,1.44508,1.44508,371300000.0
2007-08-02 07:12:00,1.44486,1.44495,1.44469,1.4447,275300000.0
2007-08-02 07:13:00,1.44453,1.44475,1.44447,1.44463,245600001.0
2007-08-02 07:14:00,1.44475,1.44484,1.44457,1.44484,539800000.0
2007-08-02 07:15:00,1.44509,1.44509,1.44459,1.44489,300200000.0
2007-08-02 07:16:00,1.44512,1.44524,1.445,1.44518,170500000.0
2007-08-02 07:17:00,1.44519,1.44535,1.44513,1.44518,249900001.0
2007-08-02 07:18:00,1.44505,1.44539,1.44486,1.44533,452000001.0
2007-08-02 07:19:00,1.44506,1.44522,1.44418,1.44453,319200001.0
2007-08-02 07:20:00,1.44444,1.44444,1.44409,1.44431,415700000.0
2007-08-02 07:21:00,1.44415,1.44435,1.44409,1.44411,295900000.0
2007-08-02 07:22:00,1.44429,1.44435,1.44405,1.44416,302700000.0
2007-08-02 07:23:00,1.44433,1.44448,1.44423,1.44437,467100001.0
2007-08-02 07:24:00,1.44433,1.44453,1.44415,1.44423,301100000.0
2007-08-02 07:25:00,1.44426,1.4445,1.44417,1.44418,375800000.0
2007-08-02 07:26:00,1.44409,1.44433,1.44404,1.44409,347000001.0
2007-08-02 07:27:00,1.44404,1.44414,1.44387,1.44402,153200001.0
2007-08-02 07:28:00,1.44413,1.4442,1.444,1.44411,292800003.0
2007-08-02 07:29:00,1.44433,1.44452,1.44424,1.44425,207500000.0
2007-08-02 07:30:00,1.44421,1.44425,1.44398,1.444,490200000.0
2007-08-02 07:31:00,1.44388,1.44416,1.44387,1.44409,289600000.0
2007-08-02 07:32:00,1.44395,1.44421,1.44394,1.44409,451800002.0
2007-08-02 07:33:00,1.44408,1.44425,1.44395,1.44425,391600001.0
2007-08-02 07:34:00,1.44405,1.44424,1.44398,1.44413,249500001.0
2007-08-02 07:35:00,1.44402,1.44411,1.44389,1.44395,260400001.0
2007-08-02 07:36:00,1.44389,1.44399,1.44374,1.44386,349400001.0
2007-08-02 07:37:00,1.44394,1.44437,1.44394,1.44437,194700000.0
2007-08-02 07:38:00,1.44421,1.44421,1.44395,1.44414,26000000.0
2007-08-02 07:39:00,1.44428,1.44458,1.44386,1.44398,463800001.0
2007-08-02 07:40:00,1.44383,1.44383,1.44324,1.44358,340700000.0
2007-08-02 07:41:00,1.44356,1.44368,1.44333,1.44346,646600001.0
2007-08-02 07:42:00,1.44328,1.4436,1.44309,1.44309,294000000.0
2007-08-02 07:43:00,1.44289,1.44307,1.44283,1.44291,162200000.0
2007-08-02 07:44:00,1.44299,1.44339,1.44299,1.44332,359900000.0
2007-08-02 07:45:00,1.44344,1.44344,1.44309,1.44314,334300000.0
2007-08-02 07:46:00,1.44308,1.44336,1.44306,1.4432,498200000.0
2007-08-02 07:47:00,1.44329,1.44344,1.44299,1.44303,677500000.0
2007-08-02 07:48:00,1.4432,1.4434,1.44308,1.44309,743400000.0
2007-08-02 07:49:00,1.44332,1.44332,1.44287,1.44303,630900001.0
2007-08-02 07:50:00,1.44312,1.44329,1.44289,1.44306,661500001.0
2007-08-02 07:51:00,1.44316,1.44334,1.44296,1.44322,644100000.0
2007-08-02 07:52:00,1.44327,1.44334,1.44298,1.44307,474100002.0
2007-08-02 07:53:00,1.44305,1.44326,1.44282,1.44288,590300003.0
2007-08-02 07:54:00,1.44287,1.44289,1.44261,1.44274,346400000.0
2007-08-02 07:55:00,1.44282,1.44317,1.44279,1.44294,359800000.0
2007-08-02 07:56:00,1.44306,1.4434,1.44292,1.44338,750700001.0
2007-08-02 07:57:00,1.44331,1.44348,1.44293,1.44293,638100000.0
2007-08-02 07:58:00,1.44301,1.44378,1.44301,1.44334,694600002.0
2007-08-02 07:59:00,1.44337,1.44371,1.44337,1.44354,506000001.0
2007-08-02 08:00:00,1.44342,1.44343,1.44315,1.44329,399100001.0
2007-08-02 08:01:00,1.44318,1.44342,1.44304,1.4431,450100000.0
2007-08-02 08:02:00,1.44307,1.44357,1.44302,1.44355,255100001.0
2007-08-02 08:03:00,1.44365,1.44378,1.44347,1.44349,475300000.0
2007-08-02 08:04:00,1.44364,1.44375,1.44324,1.44349,374500001.0
2007-08-02 08:05:00,1.44332,1.44359,1.44331,1.44359,311700000.0
2007-08-02 08:06:00,1.44361,1.44379,1.44339,1.44363,634300001.0
2007-08-02 08:07:00,1.44346,1.4436,1.4431,1.44315,572800004.0
2007-08-02 08:08:00,1.44319,1.44324,1.44297,1.44318,394600001.0
2007-08-02 08:09:00,1.44324,1.44335,1.44302,1.4431,514700003.0
2007-08-02 08:10:00,1.44308,1.44342,1.44295,1.44325,608000004.0
2007-08-02 08:11:00,1.44335,1.44335,1.44293,1.44313,228300000.0
2007-08-02 08:12:00,1.44316,1.44353,1.44307,1.44307,402500000.0
2007-08-02 08:13:00,1.44308,1.44331,1.44306,1.44331,238500000.0
2007-08-02 08:14:00,1.44329,1.4434,1.44323,1.44323,128500001.0
2007-08-02 08:15:00,1.44316,1.44338,1.44314,1.44331,234200000.0
2007-08-02 08:16:00,1.44324,1.44342,1.44321,1.44342,269400000.0
2007-08-02 08:17:00,1.44341,1.44356,1.44333,1.44336,252700000.0
2007-08-02 08:18:00,1.44336,1.44353,1.44332,1.44347,166500000.0
2007-08-02 08:19:00,1.44346,1.44355,1.44337,1.44351,308400001.0
2007-08-02 08:20:00,1.44351,1.44368,1.44345,1.44349,311300001.0
2007-08-02 08:21:00,1.44346,1.44364,1.44329,1.44334,515400001.0
2007-08-02 08:22:00,1.44324,1.4435,1.44323,1.44339,308400001.0
2007-08-02 08:23:00,1.44346,1.44379,1.44346,1.44374,257700000.0
2007-08-02 08:24:00,1.44397,1.44415,1.4438,1.44403,425800001.0
2007-08-02 08:25:00,1.44407,1.44433,1.44391,1.44399,591300000.0
2007-08-02 08:26:00,1.44386,1.444,1.44385,1.44393,312700001.0
2007-08-02 08:27:00,1.44388,1.44439,1.44388,1.44425,398300000.0
2007-08-02 08:28:00,1.44422,1.44448,1.44404,1.44418,597600001.0
2007-08-02 08:29:00,1.44384,1.44384,1.44344,1.44344,404100001.0
2007-08-02 08:30:00,1.44334,1.44357,1.44329,1.44338,419100001.0
2007-08-02 08:31:00,1.4433,1.44339,1.44308,1.4432,306900001.0
2007-08-02 08:32:00,1.44325,1.44325,1.44269,1.44275,267900001.0
2007-08-02 08:33:00,1.44329,1.44338,1.44306,1.44327,240100000.0
2007-08-02 08:34:00,1.44319,1.44338,1.44307,1.44308,595500000.0
2007-08-02 08:35:00,1.4431,1.44327,1.44307,1.44315,537900002.0
2007-08-02 08:36:00,1.4433,1.4436,1.4432,1.44348,425400002.0
2007-08-02 08:37:00,1.44354,1.44363,1.44335,1.44342,289000000.0
2007-08-02 08:38:00,1.4435,1.44361,1.44322,1.44324,352000000.0
2007-08-02 08:39:00,1.44328,1.4434,1.44306,1.44315,509600000.0
2007-08-02 08:40:00,1.44304,1.4434,1.44297,1.44319,324200000.0
2007-08-02 08:41:00,1.44315,1.44352,1.44308,1.4433,477900003.0
2007-08-02 08:42:00,1.44325,1.44328,1.44299,1.44311,429700000.0
2007-08-02 08:43:00,1.44326,1.4436,1.44326,1.44341,274800000.0
2007-08-02 08:44:00,1.44339,1.44352,1.44324,1.44343,475100000.0
2007-08-02 08:45:00,1.44358,1.4438,1.44335,1.44339,707800002.0
2007-08-02 08:46:00,1.44344,1.44367,1.44323,1.4434,825200003.0
2007-08-02 08:47:00,1.44346,1.44352,1.44317,1.44317,575400002.0
2007-08-02 08:48:00,1.44315,1.44431,1.44315,1.44431,374700001.0
2007-08-02 08:49:00,1.44435,1.4445,1.44395,1.44397,526900001.0
2007-08-02 08:50:00,1.44412,1.44426,1.444,1.44409,550700000.0
2007-08-02 08:51:00,1.44414,1.44438,1.44384,1.44414,570500001.0
2007-08-02 08:52:00,1.44414,1.44439,1.44391,1.44411,613800001.0
2007-08-02 08:53:00,1.44417,1.44458,1.44411,1.44442,489000002.0
2007-08-02 08:54:00,1.44437,1.44461,1.4443,1.44452,666700003.0
2007-08-02 08:55:00,1.44457,1.44473,1.44435,1.44466,590700000.0
2007-08-02 08:56:00,1.44458,1.44482,1.44442,1.44453,690100001.0
2007-08-02 08:57:00,1.44458,1.44475,1.44424,1.44455,549600003.0
2007-08-02 08:58:00,1.44437,1.44452,1.44413,1.44421,494300002.0
2007-08-02 08:59:00,1.4442,1.44428,1.444,1.44401,303900001.0
2007-08-02 09:00:00,1.44397,1.44402,1.44372,1.44389,494700000.0
2007-08-02 09:01:00,1.44363,1.44381,1.44347,1.44354,320800000.0
2007-08-02 09:02:00,1.44332,1.44357,1.44321,1.4434,705800002.0
2007-08-02 09:03:00,1.44355,1.44395,1.44343,1.4438,512400001.0
2007-08-02 09:04:00,1.44411,1.44463,1.44405,1.44425,636100001.0
2007-08-02 09:05:00,1.44398,1.44436,1.44398,1.44419,618200001.0
2007-08-02 09:06:00,1.44405,1.44442,1.44403,1.44437,627200000.0
2007-08-02 09:07:00,1.44441,1.44441,1.44401,1.44423,318200001.0
2007-08-02 09:08:00,1.4442,1.44447,1.44413,1.4442,271200002.0
2007-08-02 09:09:00,1.44408,1.44425,1.44397,1.44417,295900001.0
2007-08-02 09:10:00,1.44433,1.44463,1.44431,1.44435,367000000.0
2007-08-02 09:11:00,1.4443,1.44456,1.44422,1.44434,574000001.0
2007-08-02 09:12:00,1.44434,1.4444,1.4441,1.44421,472900000.0
2007-08-02 09:13:00,1.4442,1.44431,1.44375,1.44375,533000001.0
2007-08-02 09:14:00,1.44354,1.44378,1.44312,1.44349,335500000.0
2007-08-02 09:15:00,1.44334,1.44362,1.44312,1.44335,424800002.0
2007-08-02 09:16:00,1.4434,1.44348,1.44304,1.44312,568200002.0
2007-08-02 09:17:00,1.44314,1.44341,1.44298,1.44325,556500001.0
2007-08-02 09:18:00,1.44323,1.44353,1.44307,1.44325,186700000.0
2007-08-02 09:19:00,1.44328,1.44343,1.44311,1.44311,550600000.0
2007-08-02 09:20:00,1.4431,1.44328,1.4431,1.44317,287100001.0
2007-08-02 09:21:00,1.44339,1.44373,1.44336,1.44373,328000000.0
2007-08-02 09:22:00,1.44351,1.44357,1.44324,1.44324,341300000.0
2007-08-02 09:23:00,1.44309,1.44314,1.44298,1.44307,304600000.0
2007-08-02 09:24:00,1.44295,1.44295,1.44259,1.44267,355200000.0
2007-08-02 09:25:00,1.44282,1.44302,1.4428,1.44285,408700000.0
2007-08-02 09:26:00,1.44302,1.44349,1.44302,1.44346,558700000.0
2007-08-02 09:27:00,1.4435,1.44362,1.44337,1.4435,358500001.0
2007-08-02 09:28:00,1.44366,1.44398,1.44354,1.4439,494700000.0
2007-08-02 09:29:00,1.4439,1.44403,1.44375,1.44402,467600001.0
2007-08-02 09:30:00,1.4438,1.44393,1.44361,1.44369,670500001.0
2007-08-02 09:31:00,1.44367,1.44405,1.44367,1.44379,384400001.0
2007-08-02 09:32:00,1.44374,1.44376,1.44351,1.44376,445700000.0
2007-08-02 09:33:00,1.44383,1.44395,1.44373,1.44373,330300001.0
2007-08-02 09:34:00,1.44371,1.44397,1.44366,1.44366,567400002.0
2007-08-02 09:35:00,1.44356,1.44381,1.44356,1.44368,259400000.0
2007-08-02 09:36:00,1.44374,1.44403,1.44367,1.44379,387300000.0
2007-08-02 09:37:00,1.44357,1.44369,1.44335,1.44353,416800000.0
2007-08-02 09:38:00,1.44347,1.44385,1.44347,1.44367,387800000.0
2007-08-02 09:39:00,1.44377,1.44395,1.44374,1.44379,407600000.0
2007-08-02 09:40:00,1.44376,1.44394,1.44371,1.44381,404700000.0
2007-08-02 09:41:00,1.44374,1.44386,1.44349,1.44378,489800001.0
2007-08-02 09:42:00,1.4437,1.44388,1.44362,1.4437,558500001.0
2007-08-02 09:43:00,1.4436,1.4436,1.44338,1.44348,368600000.0
2007-08-02 09:44:00,1.44344,1.44366,1.44335,1.44353,579300000.0
2007-08-02 09:45:00,1.44373,1.4438,1.44358,1.44373,621900000.0
2007-08-02 09:46:00,1.44379,1.44539,1.44379,1.44526,286200001.0
2007-08-02 09:47:00,1.4453,1.4453,1.44485,1.445,466500002.0
2007-08-02 09:48:00,1.44479,1.4448,1.44427,1.44428,336200001.0
2007-08-02 09:49:00,1.44442,1.44442,1.44403,1.4441,542700001.0
2007-08-02 09:50:00,1.44407,1.44417,1.44395,1.44409,420500001.0
2007-08-02 09:51:00,1.4441,1.44415,1.44387,1.44396,455000002.0
2007-08-02 09:52:00,1.44375,1.44381,1.44334,1.4435,507900002.0
2007-08-02 09:53:00,1.44341,1.44373,1.4434,1.44354,323400000.0
2007-08-02 09:54:00,1.44346,1.44366,1.4433,1.44364,538100002.0
2007-08-02 09:55:00,1.44366,1.44377,1.44343,1.44361,638700001.0
2007-08-02 09:56:00,1.4436,1.4437,1.44355,1.44362,404200000.0
2007-08-02 09:57:00,1.44375,1.44397,1.44368,1.44371,567700001.0
2007-08-02 09:58:00,1.44387,1.44415,1.44382,1.44388,732200001.0
2007-08-02 09:59:00,1.44409,1.44555,1.44409,1.4454,618500000.0
2007-08-02 10:00:00,1.44572,1.4458,1.44439,1.44457,234800000.0
2007-08-02 10:01:00,1.44451,1.44485,1.44437,1.44472,591800001.0
2007-08-02 10:02:00,1.44479,1.44502,1.44471,1.44493,541000001.0
2007-08-02 10:03:00,1.44475,1.44513,1.44466,1.44493,463300001.0
2007-08-02 10:04:00,1.44481,1.44566,1.44473,1.44551,422300003.0
2007-08-02 10:05:00,1.44553,1.44573,1.44535,1.44535,522600002.0
2007-08-02 10:06:00,1.44527,1.44548,1.44481,1.44512,475500000.0
2007-08-02 10:07:00,1.44509,1.44509,1.44473,1.44488,555700000.0
2007-08-02 10:08:00,1.445,1.44568,1.445,1.44527,606900000.0
2007-08-02 10:09:00,1.4449,1.4457,1.4449,1.4454,504400001.0
2007-08-02 10:10:00,1.44537,1.44566,1.44537,1.44557,417100001.0
2007-08-02 10:11:00,1.44557,1.44565,1.44537,1.44562,362800000.0
2007-08-02 10:12:00,1.44546,1.44546,1.44497,1.44505,512500000.0
2007-08-02 10:13:00,1.44503,1.44524,1.44495,1.44515,530800001.0
2007-08-02 10:14:00,1.44523,1.44529,1.44493,1.44498,536600001.0
2007-08-02 10:15:00,1.44509,1.44526,1.44503,1.44513,381600000.0
2007-08-02 10:16:00,1.44516,1.44523,1.44497,1.44516,428300000.0
2007-08-02 10:17:00,1.44509,1.44509,1.44425,1.4447,387900000.0
2007-08-02 10:18:00,1.44461,1.44473,1.44449,1.44451,380300000.0
2007-08-02 10:19:00,1.44451,1.44482,1.44439,1.44482,343000000.0
2007-08-02 10:20:00,1.44491,1.44493,1.44449,1.44461,514600002.0
2007-08-02 10:21:00,1.44449,1.44479,1.44443,1.44443,399300001.0
2007-08-02 10:22:00,1.4444,1.44465,1.44432,1.44446,430000001.0
2007-08-02 10:23:00,1.44438,1.44456,1.44418,1.44418,527300003.0
2007-08-02 10:24:00,1.44427,1.44478,1.44427,1.44442,377900000.0
2007-08-02 10:25:00,1.44451,1.44463,1.44425,1.44455,341900000.0
2007-08-02 10:26:00,1.44458,1.44477,1.44445,1.4447,475000000.0
2007-08-02 10:27:00,1.4447,1.4447,1.44436,1.44455,569800000.0
2007-08-02 10:28:00,1.44456,1.44472,1.44444,1.44454,662600000.0
2007-08-02 10:29:00,1.44453,1.44467,1.44436,1.44467,551400001.0
2007-08-02 10:30:00,1.44466,1.44519,1.44443,1.44511,671000000.0
2007-08-02 10:31:00,1.44515,1.44555,1.44506,1.44523,524500001.0
2007-08-02 10:32:00,1.44521,1.44554,1.44511,1.44511,482200000.0
2007-08-02 10:33:00,1.44532,1.44533,1.44495,1.44533,542200000.0
2007-08-02 10:34:00,1.44526,1.44543,1.44516,1.44524,399000001.0
2007-08-02 10:35:00,1.44517,1.44533,1.44506,1.44506,489600002.0
2007-08-02 10:36:00,1.44508,1.44538,1.44498,1.44513,516200000.0
2007-08-02 10:37:00,1.44511,1.44518,1.44494,1.44516,539200001.0
2007-08-02 10:38:00,1.44501,1.44501,1.44479,1.44479,446300000.0
2007-08-02 10:39:00,1.44483,1.44495,1.44468,1.44492,393000002.0
2007-08-02 10:40:00,1.44482,1.44495,1.44476,1.44479,309500000.0
2007-08-02 10:41:00,1.44472,1.44487,1.44455,1.44478,624500001.0
2007-08-02 10:42:00,1.44482,1.44512,1.44479,1.44512,476300001.0
2007-08-02 10:43:00,1.44506,1.44527,1.44487,1.44489,461500001.0
2007-08-02 10:44:00,1.44504,1.44513,1.44472,1.44491,570600001.0
2007-08-02 10:45:00,1.44495,1.44509,1.44478,1.44505,477800000.0
2007-08-02 10:46:00,1.44509,1.44517,1.44491,1.44516,345600003.0
2007-08-02 10:47:00,1.44517,1.44543,1.44495,1.44501,363200001.0
2007-08-02 10:48:00,1.445,1.44518,1.4449,1.44501,472100000.0
2007-08-02 10:49:00,1.44514,1.44559,1.44514,1.44559,405800000.0
2007-08-02 10:50:00,1.44557,1.4457,1.44504,1.4452,531100003.0
2007-08-02 10:51:00,1.44477,1.4451,1.44475,1.44504,461400000.0
2007-08-02 10:52:00,1.44506,1.44515,1.44494,1.44497,307700000.0
2007-08-02 10:53:00,1.44498,1.44525,1.4449,1.44515,394600000.0
2007-08-02 10:54:00,1.44533,1.44565,1.44521,1.44559,444900001.0
2007-08-02 10:55:00,1.44583,1.44597,1.44561,1.44578,474000000.0
2007-08-02 10:56:00,1.44575,1.44582,1.44545,1.4455,438700000.0
2007-08-02 10:57:00,1.44568,1.44583,1.44556,1.44565,445400000.0
2007-08-02 10:58:00,1.44565,1.44592,1.44559,1.44562,419000000.0
2007-08-02 10:59:00,1.44553,1.44594,1.44539,1.44553,928600004.0
2007-08-02 11:00:00,1.44561,1.44561,1.4452,1.4455,434100001.0
2007-08-02 11:01:00,1.44507,1.44543,1.44507,1.44518,599500001.0
2007-08-02 11:02:00,1.44526,1.44577,1.44526,1.44567,557900001.0
2007-08-02 11:03:00,1.44578,1.44595,1.44552,1.44562,233200000.0
2007-08-02 11:04:00,1.44555,1.44555,1.44522,1.44537,498900000.0
2007-08-02 11:05:00,1.44547,1.44595,1.4453,1.44565,499600000.0
2007-08-02 11:06:00,1.44563,1.44573,1.4453,1.4453,690700002.0
2007-08-02 11:07:00,1.44528,1.44547,1.4452,1.44521,308200000.0
2007-08-02 11:08:00,1.44523,1.44528,1.44502,1.44507,348700001.0
2007-08-02 11:09:00,1.44498,1.4452,1.44486,1.44486,408700000.0
2007-08-02 11:10:00,1.44492,1.44503,1.44477,1.44481,478600001.0
2007-08-02 11:11:00,1.44483,1.44517,1.44483,1.44496,543800002.0
2007-08-02 11:12:00,1.44502,1.44515,1.44484,1.44509,507400000.0
2007-08-02 11:13:00,1.44503,1.44503,1.44474,1.44495,469400005.0
2007-08-02 11:14:00,1.44472,1.44472,1.44435,1.44438,429900000.0
2007-08-02 11:15:00,1.44428,1.44434,1.444,1.44415,483000001.0
2007-08-02 11:16:00,1.44438,1.44468,1.44425,1.44453,464700000.0
2007-08-02 11:17:00,1.44457,1.44482,1.44454,1.44465,417500000.0
2007-08-02 11:18:00,1.4448,1.44498,1.44465,1.44485,372900000.0
2007-08-02 11:19:00,1.44472,1.44495,1.44466,1.44466,400200000.0
2007-08-02 11:20:00,1.4447,1.4449,1.4446,1.44475,583000001.0
2007-08-02 11:21:00,1.44482,1.44495,1.44453,1.44472,618600001.0
2007-08-02 11:22:00,1.44462,1.44493,1.44462,1.44492,648100002.0
2007-08-02 11:23:00,1.4448,1.44498,1.44459,1.44485,432800000.0
2007-08-02 11:24:00,1.44489,1.44491,1.44467,1.44477,515400002.0
2007-08-02 11:25:00,1.4449,1.44523,1.4448,1.44502,365200000.0
2007-08-02 11:26:00,1.44508,1.44528,1.44498,1.44504,560000001.0
2007-08-02 11:27:00,1.44497,1.44528,1.44485,1.44496,562400000.0
2007-08-02 11:28:00,1.44494,1.44505,1.44465,1.44465,394200001.0
2007-08-02 11:29:00,1.44472,1.445,1.44453,1.445,439900000.0
2007-08-02 11:30:00,1.44513,1.44549,1.44502,1.44547,426400000.0
2007-08-02 11:31:00,1.44527,1.44571,1.44527,1.44542,642300004.0
2007-08-02 11:32:00,1.4455,1.44559,1.44522,1.44538,472800001.0
2007-08-02 11:33:00,1.44543,1.44552,1.4453,1.44531,537400001.0
2007-08-02 11:34:00,1.44511,1.44537,1.44498,1.4452,587000003.0
2007-08-02 11:35:00,1.44538,1.44567,1.44526,1.44535,485300000.0
2007-08-02 11:36:00,1.44519,1.44534,1.44505,1.44509,470200002.0
2007-08-02 11:37:00,1.44513,1.44528,1.44495,1.44508,536099999.0
2007-08-02 11:38:00,1.44498,1.44518,1.44461,1.44473,503500000.0
2007-08-02 11:39:00,1.44468,1.44496,1.44455,1.44475,686500001.0
2007-08-02 11:40:00,1.4449,1.44514,1.44474,1.4448,698700002.0
2007-08-02 11:41:00,1.44473,1.44502,1.44462,1.44487,796100001.0
2007-08-02 11:42:00,1.44498,1.44504,1.44469,1.44472,581200002.0
2007-08-02 11:43:00,1.44477,1.445,1.44465,1.4449,601500002.0
2007-08-02 11:44:00,1.44462,1.44481,1.44446,1.44453,630000000.0
2007-08-02 11:45:00,1.44453,1.44467,1.44437,1.44453,529700001.0
2007-08-02 11:46:00,1.44451,1.44461,1.44435,1.44461,540700000.0
2007-08-02 11:47:00,1.4445,1.4446,1.44427,1.44457,469100000.0
2007-08-02 11:48:00,1.44457,1.44473,1.44442,1.44463,559500001.0
2007-08-02 11:49:00,1.44481,1.44494,1.4446,1.44471,455600000.0
2007-08-02 11:50:00,1.44478,1.44498,1.44465,1.44497,428900001.0
2007-08-02 11:51:00,1.44515,1.44535,1.44509,1.44533,135000000.0
2007-08-02 11:52:00,1.44548,1.44548,1.44521,1.44527,222200001.0
2007-08-02 11:53:00,1.44521,1.44577,1.44521,1.44566,264800000.0
2007-08-02 11:54:00,1.44574,1.44598,1.44554,1.4459,368700001.0
2007-08-02 11:55:00,1.44597,1.44598,1.44552,1.44552,512500000.0
2007-08-02 11:56:00,1.44529,1.44529,1.44498,1.44511,510800001.0
2007-08-02 11:57:00,1.44519,1.44519,1.44473,1.44476,604800003.0
2007-08-02 11:58:00,1.44493,1.44516,1.44483,1.44483,509700000.0
2007-08-02 11:59:00,1.44509,1.44509,1.44438,1.44473,403500001.0
2007-08-02 12:00:00,1.44485,1.44539,1.44467,1.44539,534600003.0
2007-08-02 12:01:00,1.44534,1.44545,1.44516,1.44526,439300000.0
2007-08-02 12:02:00,1.44534,1.4457,1.44534,1.44535,360500000.0
2007-08-02 12:03:00,1.44543,1.44543,1.44481,1.44505,447500007.0
2007-08-02 12:04:00,1.44503,1.44519,1.44481,1.44519,444800001.0
2007-08-02 12:05:00,1.44529,1.44551,1.44512,1.44512,347800002.0
2007-08-02 12:06:00,1.44499,1.44538,1.44499,1.44526,329200000.0
2007-08-02 12:07:00,1.44549,1.4457,1.44538,1.44547,328900000.0
2007-08-02 12:08:00,1.4454,1.44549,1.44517,1.44541,464100000.0
2007-08-02 12:09:00,1.44541,1.44541,1.44504,1.44534,397700000.0
2007-08-02 12:10:00,1.4453,1.44543,1.44515,1.44535,343400000.0
2007-08-02 12:11:00,1.44542,1.44546,1.44514,1.44546,240400002.0
2007-08-02 12:12:00,1.44539,1.44569,1.44526,1.44549,270500000.0
2007-08-02 12:13:00,1.44539,1.44546,1.44518,1.44524,616400001.0
2007-08-02 12:14:00,1.44528,1.44544,1.44506,1.44537,690100001.0
2007-08-02 12:15:00,1.44525,1.44545,1.4452,1.44544,323000001.0
2007-08-02 12:16:00,1.44552,1.44567,1.44536,1.44545,387300002.0
2007-08-02 12:17:00,1.44541,1.44563,1.44541,1.44545,200000001.0
2007-08-02 12:18:00,1.44556,1.44565,1.44531,1.44559,320500001.0
2007-08-02 12:19:00,1.44557,1.44564,1.44541,1.4455,450400000.0
2007-08-02 12:20:00,1.44549,1.44561,1.44536,1.44557,413300000.0
2007-08-02 12:21:00,1.44561,1.44561,1.44532,1.44548,428700000.0
2007-08-02 12:22:00,1.44553,1.44602,1.44553,1.44602,264300001.0
2007-08-02 12:23:00,1.4459,1.4463,1.4459,1.4462,403300000.0
2007-08-02 12:24:00,1.44606,1.44675,1.44606,1.4467,591100000.0
2007-08-02 12:25:00,1.44672,1.44701,1.44657,1.44659,419400001.0
2007-08-02 12:26:00,1.44664,1.44664,1.4461,1.4465,422600001.0
2007-08-02 12:27:00,1.44653,1.44684,1.44653,1.44676,573200001.0
2007-08-02 12:28:00,1.4468,1.44697,1.4467,1.44685,564400001.0
2007-08-02 12:29:00,1.44689,1.44715,1.44669,1.44696,714900003.0
2007-08-02 12:30:00,1.44692,1.44735,1.44687,1.44718,608400001.0
2007-08-02 12:31:00,1.44726,1.44726,1.44675,1.44698,646300001.0
2007-08-02 12:32:00,1.4469,1.44708,1.44677,1.44677,648200002.0
2007-08-02 12:33:00,1.44687,1.44705,1.4468,1.44702,626700000.0
2007-08-02 12:34:00,1.44679,1.44701,1.4466,1.44673,647200001.0
2007-08-02 12:35:00,1.44673,1.44724,1.44652,1.44723,632100001.0
2007-08-02 12:36:00,1.44712,1.44734,1.44707,1.44709,431300000.0
2007-08-02 12:37:00,1.44705,1.44717,1.44693,1.44717,477900001.0
2007-08-02 12:38:00,1.44712,1.44744,1.44708,1.4472,711900001.0
2007-08-02 12:39:00,1.44747,1.44771,1.44722,1.44771,487400001.0
2007-08-02 12:40:00,1.44772,1.4479,1.44754,1.44774,533000001.0
2007-08-02 12:41:00,1.44766,1.4478,1.44756,1.44759,245800000.0
2007-08-02 12:42:00,1.4476,1.44772,1.44734,1.44742,339600001.0
2007-08-02 12:43:00,1.44731,1.44753,1.44722,1.44742,454200000.0
2007-08-02 12:44:00,1.4475,1.44757,1.44727,1.44736,412400002.0
2007-08-02 12:45:00,1.44743,1.44756,1.44699,1.44743,583200002.0
2007-08-02 12:46:00,1.44745,1.44787,1.44731,1.44769,433500002.0
2007-08-02 12:47:00,1.44775,1.44785,1.44762,1.44766,433500001.0
2007-08-02 12:48:00,1.44746,1.44765,1.44738,1.4475,511800000.0
2007-08-02 12:49:00,1.44752,1.44752,1.44713,1.44713,530100001.0
2007-08-02 12:50:00,1.44707,1.44728,1.44698,1.44706,461900001.0
2007-08-02 12:51:00,1.44719,1.44751,1.44707,1.44719,405800000.0
2007-08-02 12:52:00,1.44725,1.44747,1.44718,1.44736,314900001.0
2007-08-02 12:53:00,1.44737,1.44773,1.44734,1.44771,263800000.0
2007-08-02 12:54:00,1.44757,1.44767,1.4473,1.4475,410800002.0
2007-08-02 12:55:00,1.44739,1.44744,1.44712,1.44715,429700000.0
2007-08-02 12:56:00,1.44715,1.44724,1.44691,1.44701,431900001.0
2007-08-02 12:57:00,1.44707,1.44707,1.44669,1.44683,462300000.0
2007-08-02 12:58:00,1.44678,1.44694,1.44654,1.44667,437800000.0
2007-08-02 12:59:00,1.44662,1.44677,1.44631,1.44656,704500000.0
2007-08-02 13:00:00,1.44657,1.44679,1.44646,1.44661,219400000.0
2007-08-02 13:01:00,1.44666,1.44682,1.44646,1.44663,349900002.0
2007-08-02 13:02:00,1.44649,1.44666,1.44634,1.44651,412700002.0
2007-08-02 13:03:00,1.4464,1.44658,1.44625,1.44658,521100003.0
2007-08-02 13:04:00,1.44664,1.44674,1.44641,1.44647,259700000.0
2007-08-02 13:05:00,1.44641,1.44652,1.44635,1.44637,133300000.0
2007-08-02 13:06:00,1.44648,1.44653,1.44627,1.44638,376100000.0
2007-08-02 13:07:00,1.44619,1.44632,1.44606,1.4462,328400001.0
2007-08-02 13:08:00,1.44626,1.4464,1.44608,1.44625,165200000.0
2007-08-02 13:09:00,1.4463,1.44664,1.44621,1.44628,331900000.0
2007-08-02 13:10:00,1.44611,1.4464,1.44593,1.44614,120800000.0
2007-08-02 13:11:00,1.44627,1.44646,1.44607,1.44615,395300000.0
2007-08-02 13:12:00,1.44616,1.44618,1.44602,1.44611,287200001.0
2007-08-02 13:13:00,1.44613,1.44613,1.44586,1.44586,357100003.0
2007-08-02 13:14:00,1.44583,1.44615,1.44583,1.44615,340000001.0
2007-08-02 13:15:00,1.44621,1.44636,1.44605,1.44633,409600001.0
2007-08-02 13:16:00,1.44628,1.44645,1.44603,1.44611,139700000.0
2007-08-02 13:17:00,1.4461,1.4461,1.44591,1.44591,120000000.0
2007-08-02 13:18:00,1.44591,1.44632,1.44591,1.44593,357100004.0
2007-08-02 13:19:00,1.44609,1.44641,1.4459,1.44614,300300001.0
2007-08-02 13:20:00,1.44612,1.44644,1.44612,1.44615,181300000.0
2007-08-02 13:21:00,1.4461,1.44624,1.44608,1.44619,159400000.0
2007-08-02 13:22:00,1.44617,1.44626,1.44597,1.44597,271400000.0
2007-08-02 13:23:00,1.44581,1.4461,1.4458,1.4458,295200003.0
2007-08-02 13:24:00,1.44572,1.44572,1.44531,1.44531,249700001.0
2007-08-02 13:25:00,1.44537,1.44566,1.44535,1.44553,155800001.0
2007-08-02 13:26:00,1.44566,1.44597,1.44559,1.44593,271400002.0
2007-08-02 13:27:00,1.44593,1.44601,1.4455,1.4455,347900002.0
2007-08-02 13:28:00,1.44534,1.44544,1.4451,1.44529,524300001.0
2007-08-02 13:29:00,1.44512,1.44539,1.44505,1.44506,673600003.0
2007-08-02 13:30:00,1.44506,1.44525,1.44491,1.44499,536300001.0
2007-08-02 13:31:00,1.44492,1.44509,1.44471,1.44485,551500001.0
2007-08-02 13:32:00,1.44484,1.44504,1.44479,1.445,171200000.0
2007-08-02 13:33:00,1.44485,1.44488,1.44412,1.44419,417800002.0
2007-08-02 13:34:00,1.44411,1.44428,1.44394,1.44402,326100001.0
2007-08-02 13:35:00,1.44402,1.44422,1.44378,1.44394,294900000.0
2007-08-02 13:36:00,1.44392,1.44402,1.44365,1.44392,410000001.0
2007-08-02 13:37:00,1.44388,1.44416,1.44358,1.44416,488100005.0
2007-08-02 13:38:00,1.44409,1.44422,1.44378,1.44378,442600002.0
2007-08-02 13:39:00,1.44379,1.44405,1.4437,1.44378,265500000.0
2007-08-02 13:40:00,1.44363,1.44403,1.44363,1.44383,399200001.0
2007-08-02 13:41:00,1.44398,1.44398,1.44365,1.44378,264800000.0
2007-08-02 13:42:00,1.4439,1.44441,1.4439,1.44441,163400000.0
2007-08-02 13:43:00,1.44442,1.44442,1.44399,1.44423,138300000.0
2007-08-02 13:44:00,1.44429,1.44443,1.44415,1.44443,250100002.0
2007-08-02 13:45:00,1.44444,1.44457,1.44401,1.44401,494600003.0
2007-08-02 13:46:00,1.44397,1.4442,1.44373,1.44389,379000000.0
2007-08-02 13:47:00,1.44383,1.4443,1.44378,1.44407,448000000.0
2007-08-02 13:48:00,1.44419,1.44419,1.444,1.44404,205000000.0
2007-08-02 13:49:00,1.444,1.44424,1.444,1.44414,210300000.0
2007-08-02 13:50:00,1.44425,1.44462,1.44402,1.4446,278100000.0
2007-08-02 13:51:00,1.44459,1.44495,1.44459,1.44495,265500001.0
2007-08-02 13:52:00,1.44497,1.44549,1.44495,1.44549,402900000.0
2007-08-02 13:53:00,1.4455,1.4456,1.44531,1.44538,552400001.0
2007-08-02 13:54:00,1.44519,1.44547,1.44511,1.44526,369700001.0
2007-08-02 13:55:00,1.44526,1.44526,1.44484,1.44487,337200002.0
2007-08-02 13:56:00,1.44494,1.44525,1.44482,1.44519,402400000.0
2007-08-02 13:57:00,1.44516,1.44538,1.44508,1.44534,374800000.0
2007-08-02 13:58:00,1.44517,1.44517,1.44475,1.44475,232400001.0
2007-08-02 13:59:00,1.44447,1.44475,1.44441,1.44444,390000000.0
2007-08-02 14:00:00,1.44431,1.44451,1.44414,1.44433,336500001.0
2007-08-02 14:01:00,1.44426,1.44438,1.44421,1.44434,419900000.0
2007-08-02 14:02:00,1.44431,1.44461,1.44428,1.44438,321500001.0
2007-08-02 14:03:00,1.44438,1.44461,1.44436,1.44436,382900000.0
2007-08-02 14:04:00,1.44444,1.44459,1.44435,1.44442,452600002.0
2007-08-02 14:05:00,1.44451,1.44478,1.44442,1.44465,369500001.0
2007-08-02 14:06:00,1.44474,1.44484,1.44449,1.44459,363900001.0
2007-08-02 14:07:00,1.44469,1.44487,1.44455,1.44467,320200001.0
2007-08-02 14:08:00,1.44458,1.44479,1.44448,1.44458,408100001.0
2007-08-02 14:09:00,1.44476,1.44545,1.44476,1.44545,209100000.0
2007-08-02 14:10:00,1.44559,1.44559,1.44517,1.44521,285300001.0
2007-08-02 14:11:00,1.44527,1.44549,1.44505,1.44546,102800000.0
2007-08-02 14:12:00,1.44541,1.44541,1.44494,1.44494,279300002.0
2007-08-02 14:13:00,1.44459,1.4447,1.44443,1.44456,139700000.0
2007-08-02 14:14:00,1.44439,1.44449,1.44413,1.44427,211000001.0
2007-08-02 14:15:00,1.4443,1.4445,1.44415,1.44433,357000000.0
2007-08-02 14:16:00,1.44427,1.4446,1.44424,1.44436,152300000.0
2007-08-02 14:17:00,1.44444,1.44473,1.44423,1.44455,670800002.0
2007-08-02 14:18:00,1.44454,1.44499,1.44445,1.44494,357600000.0
2007-08-02 14:19:00,1.44494,1.44555,1.44494,1.44531,369200000.0
2007-08-02 14:20:00,1.44549,1.44573,1.44541,1.4457,241800001.0
2007-08-02 14:21:00,1.44569,1.44576,1.44546,1.44547,363200000.0
2007-08-02 14:22:00,1.44556,1.4459,1.4453,1.44548,565200001.0
2007-08-02 14:23:00,1.44563,1.44608,1.44544,1.44585,173800000.0
2007-08-02 14:24:00,1.44587,1.44618,1.44575,1.44586,442900002.0
2007-08-02 14:25:00,1.44588,1.4463,1.44588,1.446,518800001.0
2007-08-02 14:26:00,1.44596,1.44615,1.44588,1.44604,630200001.0
2007-08-02 14:27:00,1.44607,1.44629,1.44592,1.44619,381900000.0
2007-08-02 14:28:00,1.44615,1.44615,1.44502,1.44552,54400000.0
2007-08-02 14:29:00,1.44545,1.44566,1.44536,1.44566,45500000.0
2007-08-02 14:30:00,1.44565,1.44566,1.44502,1.4456,58300000.0
2007-08-02 14:31:00,1.44526,1.44581,1.44526,1.44531,34200000.0
2007-08-02 14:32:00,1.44544,1.4456,1.44525,1.4455,27600000.0
2007-08-02 14:33:00,1.44543,1.44543,1.44517,1.44519,29800000.0
2007-08-02 14:34:00,1.4452,1.44532,1.44514,1.44527,44200001.0
2007-08-02 14:35:00,1.44537,1.44537,1.44496,1.44497,41900000.0
2007-08-02 14:36:00,1.44502,1.44509,1.44443,1.44443,45400000.0
2007-08-02 14:37:00,1.44481,1.44498,1.44472,1.44486,55300000.0
2007-08-02 14:38:00,1.44495,1.44495,1.4446,1.44477,35800000.0
2007-08-02 14:39:00,1.44448,1.44505,1.44419,1.445,32400000.0
2007-08-02 14:40:00,1.44487,1.445,1.44466,1.44472,39000000.0
2007-08-02 14:41:00,1.44475,1.44498,1.44475,1.44485,40000000.0
2007-08-02 14:42:00,1.44467,1.44495,1.44423,1.44423,47200000.0
2007-08-02 14:43:00,1.44474,1.44513,1.44474,1.44492,56400000.0
2007-08-02 14:44:00,1.44476,1.44502,1.44448,1.44448,40400000.0
2007-08-02 14:45:00,1.44445,1.44454,1.44401,1.44408,45800000.0
2007-08-02 14:46:00,1.44444,1.44531,1.44444,1.445,41500000.0
2007-08-02 14:47:00,1.44492,1.44552,1.44492,1.44541,30600000.0
2007-08-02 14:48:00,1.44535,1.44535,1.44493,1.44522,30200000.0
2007-08-02 14:49:00,1.44504,1.44504,1.44435,1.44462,46600000.0
2007-08-02 14:50:00,1.44434,1.44449,1.44429,1.44445,37400000.0
2007-08-02 14:51:00,1.44451,1.4446,1.44441,1.44441,46300000.0
2007-08-02 14:52:00,1.4443,1.44465,1.4443,1.44452,38800000.0
2007-08-02 14:53:00,1.44441,1.44453,1.44419,1.44442,39500000.0
2007-08-02 14:54:00,1.44472,1.44472,1.44417,1.44427,47200000.0
2007-08-02 14:55:00,1.4446,1.44474,1.44442,1.44452,44500000.0
2007-08-02 14:56:00,1.44466,1.44466,1.44412,1.4444,29400000.0
2007-08-02 14:57:00,1.44443,1.44444,1.44408,1.44408,40100000.0
2007-08-02 14:58:00,1.44388,1.44414,1.44379,1.44391,52200000.0
2007-08-02 14:59:00,1.44382,1.44411,1.44372,1.44386,28000000.0
2007-08-02 15:00:00,1.44386,1.44386,1.4429,1.4429,41800000.0
2007-08-02 15:01:00,1.44342,1.44342,1.44265,1.44275,24100000.0
2007-08-02 15:02:00,1.4428,1.44314,1.44266,1.44313,37400000.0
2007-08-02 15:03:00,1.44263,1.44318,1.44237,1.44301,44800000.0
2007-08-02 15:04:00,1.44303,1.4432,1.44268,1.44276,38600000.0
2007-08-02 15:05:00,1.44266,1.44271,1.44238,1.44257,31000000.0
2007-08-02 15:06:00,1.44262,1.44268,1.44228,1.44254,46800000.0
2007-08-02 15:07:00,1.4427,1.44273,1.4423,1.44249,58600001.0
2007-08-02 15:08:00,1.44243,1.44259,1.44205,1.44259,54000000.0
2007-08-02 15:09:00,1.44243,1.44277,1.44243,1.44264,51800000.0
2007-08-02 15:10:00,1.44256,1.44312,1.44251,1.44296,39000000.0
2007-08-02 15:11:00,1.44325,1.44357,1.44305,1.44306,21000000.0
2007-08-02 15:12:00,1.44327,1.44353,1.44296,1.44325,27600000.0
2007-08-02 15:13:00,1.44325,1.44325,1.44298,1.44303,42000001.0
2007-08-02 15:14:00,1.44277,1.4429,1.44251,1.44254,25200000.0
2007-08-02 15:15:00,1.44286,1.44304,1.4425,1.44304,46400000.0
2007-08-02 15:16:00,1.44294,1.44322,1.44286,1.44311,23400000.0
2007-08-02 15:17:00,1.44278,1.44295,1.44258,1.44272,90300000.0
2007-08-02 15:18:00,1.44266,1.44282,1.44243,1.4428,53000000.0
2007-08-02 15:19:00,1.44286,1.44302,1.44267,1.4428,34100000.0
2007-08-02 15:20:00,1.44276,1.44299,1.44276,1.4429,33400000.0
2007-08-02 15:21:00,1.44292,1.44308,1.44281,1.44306,36900000.0
2007-08-02 15:22:00,1.4428,1.44306,1.44255,1.44305,28000000.0
2007-08-02 15:23:00,1.44293,1.44293,1.44246,1.44255,35200001.0
2007-08-02 15:24:00,1.44239,1.44239,1.44179,1.44182,20400000.0
2007-08-02 15:25:00,1.4405,1.44086,1.43978,1.44044,34400000.0
2007-08-02 15:26:00,1.44053,1.44076,1.44048,1.44076,45000000.0
2007-08-02 15:27:00,1.44,1.44,1.43882,1.43908,31000000.0
2007-08-02 15:28:00,1.43884,1.43884,1.43781,1.43781,43300000.0
2007-08-02 15:29:00,1.43788,1.43809,1.43743,1.43765,48500000.0
2007-08-02 15:30:00,1.43757,1.43802,1.43726,1.43795,28100000.0
2007-08-02 15:31:00,1.43794,1.43844,1.43794,1.43813,51300000.0
2007-08-02 15:32:00,1.43794,1.43829,1.43783,1.43819,49900000.0
2007-08-02 15:33:00,1.43836,1.43874,1.43796,1.43874,50600000.0
2007-08-02 15:34:00,1.43878,1.43892,1.43862,1.43874,24000000.0
2007-08-02 15:35:00,1.43879,1.43885,1.43814,1.43819,42900000.0
2007-08-02 15:36:00,1.43845,1.43859,1.43814,1.43814,51900000.0
2007-08-02 15:37:00,1.43833,1.43842,1.43797,1.43821,51600000.0
2007-08-02 15:38:00,1.43817,1.4382,1.43747,1.43767,31200000.0
2007-08-02 15:39:00,1.43768,1.43769,1.43754,1.43754,21200000.0
2007-08-02 15:40:00,1.43767,1.43828,1.43766,1.43806,46400001.0
2007-08-02 15:41:00,1.43836,1.43854,1.4378,1.4382,30400000.0
2007-08-02 15:42:00,1.43843,1.4386,1.43816,1.43834,26600000.0
2007-08-02 15:43:00,1.43848,1.43908,1.43848,1.43857,50000001.0
2007-08-02 15:44:00,1.43863,1.43883,1.43842,1.4387,23200000.0
2007-08-02 15:45:00,1.43837,1.43852,1.43822,1.43828,44600000.0
2007-08-02 15:46:00,1.43853,1.43898,1.43853,1.43889,24400000.0
2007-08-02 15:47:00,1.43888,1.43896,1.4385,1.43882,63600000.0
2007-08-02 15:48:00,1.43871,1.43903,1.43863,1.4389,33200000.0
2007-08-02 15:49:00,1.43872,1.43894,1.43871,1.43894,50300000.0
2007-08-02 15:50:00,1.43884,1.43912,1.43884,1.43908,27200000.0
2007-08-02 15:51:00,1.43912,1.43928,1.43874,1.43879,42400000.0
2007-08-02 15:52:00,1.43863,1.43886,1.43859,1.43874,44400000.0
2007-08-02 15:53:00,1.43877,1.43903,1.43877,1.43901,40600000.0
2007-08-02 15:54:00,1.43902,1.43925,1.4388,1.43905,39800000.0
2007-08-02 15:55:00,1.43904,1.43918,1.43864,1.43864,41700000.0
2007-08-02 15:56:00,1.43814,1.43901,1.43814,1.43892,38600000.0
2007-08-02 15:57:00,1.43883,1.43916,1.43883,1.43916,78300000.0
2007-08-02 15:58:00,1.43916,1.43916,1.43893,1.43902,38100001.0
2007-08-02 15:59:00,1.43886,1.43889,1.43866,1.43866,25600000.0
2007-08-02 16:00:00,1.43855,1.43876,1.4381,1.43876,23400000.0
2007-08-02 16:01:00,1.43886,1.43903,1.43882,1.43888,53800001.0
2007-08-02 16:02:00,1.43885,1.43885,1.43722,1.43722,37400000.0
2007-08-02 16:03:00,1.43717,1.43765,1.43681,1.43765,35400000.0
2007-08-02 16:04:00,1.43769,1.43769,1.43704,1.43724,37200000.0
2007-08-02 16:05:00,1.43712,1.43729,1.43702,1.43712,60000000.0
2007-08-02 16:06:00,1.43695,1.43695,1.43646,1.43674,33700000.0
2007-08-02 16:07:00,1.43686,1.4372,1.43686,1.4372,32400000.0
2007-08-02 16:08:00,1.43745,1.43745,1.43706,1.43729,34500000.0
2007-08-02 16:09:00,1.43731,1.43753,1.4373,1.43753,37200000.0
2007-08-02 16:10:00,1.43766,1.43772,1.4373,1.43753,33200000.0
2007-08-02 16:11:00,1.43742,1.438,1.43742,1.4378,28400000.0
2007-08-02 16:12:00,1.43767,1.43782,1.43754,1.43774,41000000.0
2007-08-02 16:13:00,1.43764,1.438,1.43757,1.438,43500000.0
2007-08-02 16:14:00,1.43801,1.43812,1.43774,1.43803,53000000.0
2007-08-02 16:15:00,1.43775,1.4378,1.43735,1.43735,25800000.0
2007-08-02 16:16:00,1.43693,1.43704,1.43656,1.43683,40200000.0
2007-08-02 16:17:00,1.43666,1.43685,1.43656,1.4368,25600000.0
2007-08-02 16:18:00,1.4368,1.43706,1.43674,1.43706,34200000.0
2007-08-02 16:19:00,1.43712,1.43722,1.43684,1.43713,30000000.0
2007-08-02 16:20:00,1.43705,1.4373,1.43687,1.43687,50600000.0
2007-08-02 16:21:00,1.43689,1.43715,1.43689,1.43712,109500000.0
2007-08-02 16:22:00,1.43724,1.43777,1.43724,1.43738,47200000.0
2007-08-02 16:23:00,1.43741,1.43741,1.43692,1.437,78500000.0
2007-08-02 16:24:00,1.437,1.43711,1.43693,1.43695,43700000.0
2007-08-02 16:25:00,1.43715,1.43722,1.43666,1.43679,33000000.0
2007-08-02 16:26:00,1.43725,1.43731,1.43699,1.43699,40000000.0
2007-08-02 16:27:00,1.43703,1.43758,1.43703,1.43727,31500000.0
2007-08-02 16:28:00,1.43747,1.43755,1.43726,1.43755,48400000.0
2007-08-02 16:29:00,1.43761,1.43761,1.43726,1.43727,61500000.0
2007-08-02 16:30:00,1.43738,1.43763,1.43737,1.43763,42600000.0
2007-08-02 16:31:00,1.43751,1.43751,1.43714,1.43727,36400000.0
2007-08-02 16:32:00,1.43753,1.43753,1.43696,1.43725,49600000.0
2007-08-02 16:33:00,1.43726,1.43726,1.43698,1.43708,39800000.0
2007-08-02 16:34:00,1.43719,1.43741,1.4369,1.43741,42200000.0
2007-08-02 16:35:00,1.43751,1.43763,1.43729,1.43763,39800000.0
2007-08-02 16:36:00,1.43747,1.43762,1.43729,1.43755,38600000.0
2007-08-02 16:37:00,1.43758,1.43782,1.43747,1.43758,48000000.0
2007-08-02 16:38:00,1.4375,1.43771,1.43741,1.43766,79600001.0
2007-08-02 16:39:00,1.43773,1.43777,1.43762,1.43766,17200000.0
2007-08-02 16:40:00,1.43782,1.43795,1.4378,1.43795,38800000.0
2007-08-02 16:41:00,1.43785,1.43813,1.43729,1.43808,36200000.0
2007-08-02 16:42:00,1.43825,1.43862,1.43825,1.43852,44400001.0
2007-08-02 16:43:00,1.4385,1.43884,1.43846,1.43874,54000000.0
2007-08-02 16:44:00,1.43865,1.43865,1.43847,1.4385,51900000.0
2007-08-02 16:45:00,1.43826,1.43831,1.43796,1.4382,53000000.0
2007-08-02 16:46:00,1.43835,1.43841,1.43814,1.43815,66700000.0
2007-08-02 16:47:00,1.43812,1.43825,1.43795,1.43805,53400000.0
2007-08-02 16:48:00,1.43824,1.43824,1.43783,1.43806,27000000.0
2007-08-02 16:49:00,1.43822,1.43841,1.43806,1.43831,53400001.0
2007-08-02 16:50:00,1.43839,1.43839,1.43818,1.43823,62200000.0
2007-08-02 16:51:00,1.4383,1.4385,1.43823,1.4385,39200000.0
2007-08-02 16:52:00,1.43848,1.43848,1.43831,1.43844,39600000.0
2007-08-02 16:53:00,1.43853,1.43876,1.43842,1.43876,48200000.0
2007-08-02 16:54:00,1.43882,1.43897,1.43877,1.43897,47400000.0
2007-08-02 16:55:00,1.43901,1.43901,1.43861,1.43884,28000000.0
2007-08-02 16:56:00,1.43882,1.43928,1.43882,1.43928,39800000.0
2007-08-02 16:57:00,1.43927,1.4396,1.43925,1.43956,41300000.0
2007-08-02 16:58:00,1.4395,1.43975,1.4393,1.43965,38800000.0
2007-08-02 16:59:00,1.44002,1.44056,1.44002,1.44048,40000000.0
2007-08-02 17:00:00,1.44056,1.44059,1.43971,1.43971,40000000.0
2007-08-02 17:01:00,1.43939,1.43955,1.43913,1.43915,47700000.0
2007-08-02 17:02:00,1.43922,1.43929,1.43912,1.43916,41300000.0
2007-08-02 17:03:00,1.43921,1.43939,1.43912,1.43921,39700000.0
2007-08-02 17:04:00,1.43918,1.43943,1.43893,1.43937,78300000.0
2007-08-02 17:05:00,1.43928,1.43944,1.43894,1.43944,28400000.0
2007-08-02 17:06:00,1.43936,1.43944,1.4392,1.43944,23000000.0
2007-08-02 17:07:00,1.43946,1.4395,1.43925,1.43925,58800001.0
2007-08-02 17:08:00,1.43921,1.43941,1.43921,1.43938,31200000.0
2007-08-02 17:09:00,1.43911,1.43928,1.43881,1.43914,70200002.0
2007-08-02 17:10:00,1.43899,1.43914,1.43889,1.43891,38400000.0
2007-08-02 17:11:00,1.43886,1.43902,1.43869,1.43885,23400000.0
2007-08-02 17:12:00,1.43862,1.43887,1.4386,1.43879,36300000.0
2007-08-02 17:13:00,1.43862,1.43882,1.43852,1.43882,32000000.0
2007-08-02 17:14:00,1.43837,1.43902,1.43837,1.43886,61600002.0
2007-08-02 17:15:00,1.43921,1.43933,1.43899,1.43904,35600000.0
2007-08-02 17:16:00,1.43899,1.43939,1.43899,1.43908,32800000.0
2007-08-02 17:17:00,1.43898,1.43922,1.43868,1.43896,41000000.0
2007-08-02 17:18:00,1.43913,1.43924,1.4389,1.43924,40600000.0
2007-08-02 17:19:00,1.43903,1.43971,1.43903,1.43971,45300000.0
2007-08-02 17:20:00,1.43961,1.43961,1.43909,1.43924,37600000.0
2007-08-02 17:21:00,1.43947,1.43973,1.43929,1.43965,73100000.0
2007-08-02 17:22:00,1.43951,1.43979,1.43947,1.43958,53700000.0
2007-08-02 17:23:00,1.43925,1.43965,1.43925,1.43947,27300000.0
2007-08-02 17:24:00,1.43952,1.43971,1.43942,1.43965,37100000.0
2007-08-02 17:25:00,1.43959,1.44031,1.43959,1.44013,34400000.0
2007-08-02 17:26:00,1.44013,1.44039,1.44013,1.44023,54500001.0
2007-08-02 17:27:00,1.44032,1.44065,1.44023,1.44038,28200000.0
2007-08-02 17:28:00,1.44061,1.44067,1.44035,1.44047,47300000.0
2007-08-02 17:29:00,1.44067,1.44084,1.44028,1.44041,31000000.0
2007-08-02 17:30:00,1.44036,1.4407,1.44016,1.4407,48400000.0
2007-08-02 17:31:00,1.44088,1.44102,1.44075,1.44093,52300000.0
2007-08-02 17:32:00,1.44087,1.4414,1.44087,1.44132,23800000.0
2007-08-02 17:33:00,1.44122,1.44178,1.44122,1.44163,38500000.0
2007-08-02 17:34:00,1.44156,1.44168,1.44115,1.4413,25600000.0
2007-08-02 17:35:00,1.44112,1.4414,1.44106,1.44114,25600000.0
2007-08-02 17:36:00,1.44102,1.44102,1.44071,1.44078,46200000.0
2007-08-02 17:37:00,1.44061,1.44064,1.44014,1.44052,30200000.0
2007-08-02 17:38:00,1.44025,1.4408,1.44025,1.44068,35000000.0
2007-08-02 17:39:00,1.44094,1.44095,1.4406,1.44072,28200000.0
2007-08-02 17:40:00,1.4407,1.4407,1.4405,1.44055,34400000.0
2007-08-02 17:41:00,1.44056,1.44085,1.4405,1.44067,35600000.0
2007-08-02 17:42:00,1.44067,1.44072,1.44027,1.44032,27000000.0
2007-08-02 17:43:00,1.44038,1.44049,1.44018,1.44042,35000000.0
2007-08-02 17:44:00,1.44048,1.44051,1.44028,1.44028,34400000.0
2007-08-02 17:45:00,1.44039,1.44053,1.44025,1.44053,42800000.0
2007-08-02 17:46:00,1.44064,1.44064,1.44038,1.4406,42100000.0
2007-08-02 17:47:00,1.44063,1.44072,1.44041,1.44041,39400000.0
2007-08-02 17:48:00,1.44031,1.44044,1.44002,1.44032,45700000.0
2007-08-02 17:49:00,1.44045,1.44045,1.4399,1.4403,39300000.0
2007-08-02 17:50:00,1.4402,1.44046,1.44012,1.44046,24200000.0
2007-08-02 17:51:00,1.44033,1.44061,1.44025,1.44049,27800000.0
2007-08-02 17:52:00,1.44055,1.44073,1.44045,1.44063,36600000.0
2007-08-02 17:53:00,1.44048,1.44077,1.44043,1.44075,25600000.0
2007-08-02 17:54:00,1.44071,1.44089,1.44012,1.44074,30800000.0
2007-08-02 17:55:00,1.44087,1.44104,1.44012,1.44059,37200000.0
2007-08-02 17:56:00,1.44039,1.44054,1.44029,1.44034,24200000.0
2007-08-02 17:57:00,1.44028,1.44065,1.44028,1.44065,30600000.0
2007-08-02 17:58:00,1.44075,1.44075,1.44051,1.44074,35400000.0
2007-08-02 17:59:00,1.44054,1.44115,1.44049,1.44115,50000001.0
2007-08-02 18:00:00,1.4412,1.4412,1.44096,1.44116,46800000.0
2007-08-02 18:01:00,1.44119,1.44119,1.44065,1.44065,42600000.0
2007-08-02 18:02:00,1.44079,1.44108,1.44074,1.44095,48800000.0
2007-08-02 18:03:00,1.44088,1.44114,1.44088,1.44098,29400000.0
2007-08-02 18:04:00,1.44135,1.44135,1.44108,1.44108,75900000.0
2007-08-02 18:05:00,1.44129,1.44148,1.44129,1.44134,15800000.0
2007-08-02 18:06:00,1.44132,1.44155,1.44094,1.44116,50700000.0
2007-08-02 18:07:00,1.44133,1.44137,1.44108,1.44111,29800000.0
2007-08-02 18:08:00,1.44119,1.44122,1.441,1.44107,37000000.0
2007-08-02 18:09:00,1.44098,1.44098,1.44048,1.44067,38800000.0
2007-08-02 18:10:00,1.44067,1.44067,1.4402,1.44039,36800000.0
2007-08-02 18:11:00,1.44061,1.44061,1.44022,1.44045,34800000.0
2007-08-02 18:12:00,1.44025,1.44027,1.43986,1.43986,35400000.0
2007-08-02 18:13:00,1.4398,1.44012,1.43972,1.44001,45400000.0
2007-08-02 18:14:00,1.43958,1.44035,1.43958,1.44033,32800000.0
2007-08-02 18:15:00,1.44018,1.44044,1.44017,1.44018,62300000.0
2007-08-02 18:16:00,1.44057,1.44068,1.44038,1.44053,18200000.0
2007-08-02 18:17:00,1.44089,1.4412,1.44089,1.44103,65000001.0
2007-08-02 18:18:00,1.44114,1.44127,1.44099,1.44115,46300000.0
2007-08-02 18:19:00,1.44119,1.44137,1.44102,1.44107,30800000.0
2007-08-02 18:20:00,1.44115,1.4414,1.44106,1.44114,29200000.0
2007-08-02 18:21:00,1.44116,1.44131,1.44106,1.44117,46600000.0
2007-08-02 18:22:00,1.44116,1.44116,1.4407,1.4407,32800000.0
2007-08-02 18:23:00,1.4405,1.44073,1.4405,1.44067,29400000.0
2007-08-02 18:24:00,1.44075,1.4408,1.44052,1.44068,40000000.0
2007-08-02 18:25:00,1.44069,1.44075,1.4405,1.44062,51200000.0
2007-08-02 18:26:00,1.44032,1.44035,1.44016,1.44021,35000000.0
2007-08-02 18:27:00,1.44008,1.44047,1.44,1.44043,47400001.0
2007-08-02 18:28:00,1.44046,1.44051,1.44003,1.44004,70600001.0
2007-08-02 18:29:00,1.44003,1.44024,1.43997,1.44016,31400000.0
2007-08-02 18:30:00,1.44016,1.44016,1.43999,1.44009,41100000.0
2007-08-02 18:31:00,1.44011,1.44015,1.43994,1.44009,44900000.0
2007-08-02 18:32:00,1.44004,1.44004,1.43968,1.4399,33000000.0
2007-08-02 18:33:00,1.43996,1.44003,1.43968,1.43977,64000000.0
2007-08-02 18:34:00,1.43979,1.43993,1.43969,1.43985,27800000.0
2007-08-02 18:35:00,1.43974,1.43984,1.43943,1.43984,30400000.0
2007-08-02 18:36:00,1.43951,1.43951,1.4391,1.43935,110700001.0
2007-08-02 18:37:00,1.43957,1.43959,1.43934,1.43938,32600000.0
2007-08-02 18:38:00,1.43949,1.43968,1.4394,1.43967,26000000.0
2007-08-02 18:39:00,1.43945,1.43985,1.43945,1.43985,15000000.0
2007-08-02 18:40:00,1.43966,1.43966,1.43941,1.43946,25600000.0
2007-08-02 18:41:00,1.43958,1.43986,1.43958,1.43982,17800000.0
2007-08-02 18:42:00,1.43993,1.44008,1.43979,1.44007,52000000.0
2007-08-02 18:43:00,1.44014,1.44022,1.43978,1.43988,30100000.0
2007-08-02 18:44:00,1.44012,1.44012,1.43983,1.43983,30200000.0
2007-08-02 18:45:00,1.43983,1.43983,1.4394,1.43958,28800000.0
2007-08-02 18:46:00,1.43975,1.43997,1.43973,1.43987,22400000.0
2007-08-02 18:47:00,1.43994,1.43998,1.43989,1.43991,23200000.0
2007-08-02 18:48:00,1.43991,1.44006,1.43981,1.44006,36800000.0
2007-08-02 18:49:00,1.44007,1.44007,1.43971,1.43989,19600000.0
2007-08-02 18:50:00,1.44004,1.44019,1.43993,1.44011,45000000.0
2007-08-02 18:51:00,1.44012,1.44025,1.44005,1.44017,35000000.0
2007-08-02 18:52:00,1.44021,1.44057,1.44021,1.44044,52800001.0
2007-08-02 18:53:00,1.44072,1.44083,1.44058,1.44058,35900000.0
2007-08-02 18:54:00,1.44083,1.44092,1.44063,1.44084,32800000.0
2007-08-02 18:55:00,1.44072,1.44093,1.44056,1.44065,44000001.0
2007-08-02 18:56:00,1.44038,1.44081,1.44028,1.44028,37100000.0
2007-08-02 18:57:00,1.44065,1.44071,1.44065,1.44065,38200000.0
2007-08-02 18:58:00,1.44067,1.44077,1.44061,1.44068,37200000.0
2007-08-02 18:59:00,1.44073,1.44078,1.44038,1.44073,30400000.0
2007-08-02 19:00:00,1.44077,1.44092,1.44058,1.44075,34000000.0
2007-08-02 19:01:00,1.441,1.44137,1.44089,1.44137,35500000.0
2007-08-02 19:02:00,1.44136,1.44152,1.44136,1.4414,28200000.0
2007-08-02 19:03:00,1.44121,1.4414,1.44109,1.44133,79000000.0
2007-08-02 19:04:00,1.44126,1.44126,1.44092,1.44112,43200000.0
2007-08-02 19:05:00,1.44125,1.4415,1.44122,1.4414,62199999.0
2007-08-02 19:06:00,1.44109,1.44111,1.44083,1.44095,30000000.0
2007-08-02 19:07:00,1.44094,1.44094,1.44056,1.44092,59600000.0
2007-08-02 19:08:00,1.4407,1.44105,1.4407,1.44097,37200000.0
2007-08-02 19:09:00,1.44114,1.4412,1.44104,1.44106,23200000.0
2007-08-02 19:10:00,1.44115,1.44178,1.44114,1.44143,59100000.0
2007-08-02 19:11:00,1.44197,1.44214,1.44187,1.44187,54400000.0
2007-08-02 19:12:00,1.44183,1.44212,1.44183,1.44212,15800000.0
2007-08-02 19:13:00,1.44219,1.44227,1.44207,1.44217,50000000.0
2007-08-02 19:14:00,1.44177,1.44206,1.4415,1.4415,48200000.0
2007-08-02 19:15:00,1.44139,1.44149,1.44113,1.44142,40200000.0
2007-08-02 19:16:00,1.44116,1.44144,1.44116,1.44131,22800000.0
2007-08-02 19:17:00,1.4413,1.44175,1.44128,1.44175,31200000.0
2007-08-02 19:18:00,1.44179,1.44179,1.44159,1.44171,28200000.0
2007-08-02 19:19:00,1.44184,1.44184,1.44128,1.44162,50600000.0
2007-08-02 19:20:00,1.44151,1.44159,1.44119,1.44138,76500001.0
2007-08-02 19:21:00,1.44099,1.4413,1.44093,1.44124,30400000.0
2007-08-02 19:22:00,1.44134,1.44142,1.44117,1.44127,36600000.0
2007-08-02 19:23:00,1.44128,1.4416,1.44111,1.4416,57400001.0
2007-08-02 19:24:00,1.44155,1.44178,1.44145,1.44174,55100000.0
2007-08-02 19:25:00,1.44191,1.44191,1.44144,1.44183,41800001.0
2007-08-02 19:26:00,1.44172,1.44196,1.44149,1.4418,28000000.0
2007-08-02 19:27:00,1.44186,1.44211,1.44171,1.44209,31300000.0
2007-08-02 19:28:00,1.44207,1.44212,1.44177,1.44212,71000000.0
2007-08-02 19:29:00,1.44205,1.44218,1.44173,1.44218,31200000.0
2007-08-02 19:30:00,1.44222,1.44222,1.44201,1.44203,42900000.0
2007-08-02 19:31:00,1.44203,1.44207,1.44193,1.44207,46000000.0
2007-08-02 19:32:00,1.44204,1.44252,1.44204,1.44242,36400000.0
2007-08-02 19:33:00,1.44229,1.44253,1.44199,1.44211,100900000.0
2007-08-02 19:34:00,1.44159,1.44202,1.44159,1.44161,32300000.0
2007-08-02 19:35:00,1.44134,1.44134,1.4407,1.44105,32800000.0
2007-08-02 19:36:00,1.4409,1.44119,1.4409,1.44119,31700000.0
2007-08-02 19:37:00,1.44134,1.44152,1.44112,1.44112,42300000.0
2007-08-02 19:38:00,1.44106,1.4416,1.44106,1.44148,30200000.0
2007-08-02 19:39:00,1.44167,1.44167,1.44146,1.44165,95100000.0
2007-08-02 19:40:00,1.44158,1.44173,1.44145,1.44162,40000000.0
2007-08-02 19:41:00,1.44158,1.44158,1.44112,1.44124,51800001.0
2007-08-02 19:42:00,1.44097,1.4415,1.44086,1.4415,48600000.0
2007-08-02 19:43:00,1.44156,1.44156,1.44118,1.44146,25400000.0
2007-08-02 19:44:00,1.44147,1.44148,1.44131,1.44138,40900000.0
2007-08-02 19:45:00,1.44125,1.44135,1.44119,1.44133,42400000.0
2007-08-02 19:46:00,1.44128,1.4413,1.44082,1.44082,42400000.0
2007-08-02 19:47:00,1.44119,1.44133,1.44111,1.44131,35800000.0
2007-08-02 19:48:00,1.44125,1.44125,1.44103,1.44103,31300000.0
2007-08-02 19:49:00,1.44124,1.44128,1.44103,1.44128,39900000.0
2007-08-02 19:50:00,1.44144,1.44144,1.44104,1.44131,41600000.0
2007-08-02 19:51:00,1.44106,1.4413,1.44105,1.4413,39800000.0
2007-08-02 19:52:00,1.44109,1.44132,1.44097,1.44097,28800000.0
2007-08-02 19:53:00,1.44111,1.4413,1.44095,1.44095,62600000.0
2007-08-02 19:54:00,1.44095,1.44112,1.44095,1.44112,19800000.0
2007-08-02 19:55:00,1.44109,1.44128,1.44109,1.4412,34600000.0
2007-08-02 19:56:00,1.44112,1.44126,1.44078,1.44092,25000000.0
2007-08-02 19:57:00,1.44083,1.44088,1.44056,1.44069,40400000.0
2007-08-02 19:58:00,1.44056,1.44087,1.44056,1.44069,37600000.0
2007-08-02 19:59:00,1.44076,1.44081,1.44051,1.44051,37900000.0
2007-08-02 20:00:00,1.44068,1.44129,1.44068,1.44072,53400000.0
2007-08-02 20:01:00,1.44122,1.44122,1.44082,1.44082,33600000.0
2007-08-02 20:02:00,1.44096,1.44098,1.44071,1.44082,40900000.0
2007-08-02 20:03:00,1.44086,1.44088,1.44058,1.4408,25800000.0
2007-08-02 20:04:00,1.44075,1.4408,1.44036,1.4408,51400000.0
2007-08-02 20:05:00,1.44065,1.44084,1.44065,1.44068,33200000.0
2007-08-02 20:06:00,1.44084,1.44097,1.44077,1.44083,37200001.0
2007-08-02 20:07:00,1.44076,1.44095,1.44058,1.44087,24200000.0
2007-08-02 20:08:00,1.44098,1.44098,1.44059,1.44079,25600000.0
2007-08-02 20:09:00,1.44089,1.44091,1.44086,1.44087,35200000.0
2007-08-02 20:10:00,1.44059,1.44113,1.44059,1.441,47400001.0
2007-08-02 20:11:00,1.44101,1.44138,1.4409,1.44129,30600000.0
2007-08-02 20:12:00,1.44145,1.44145,1.44081,1.44117,66200000.0
2007-08-02 20:13:00,1.44117,1.44124,1.44092,1.44124,25800000.0
2007-08-02 20:14:00,1.44131,1.44161,1.44087,1.44153,38300000.0
2007-08-02 20:15:00,1.44158,1.44166,1.44145,1.44166,30400000.0
2007-08-02 20:16:00,1.44151,1.44163,1.44134,1.44148,37000000.0
2007-08-02 20:17:00,1.44141,1.44148,1.44108,1.44132,32600000.0
2007-08-02 20:18:00,1.44164,1.4418,1.4416,1.44165,40000000.0
2007-08-02 20:19:00,1.44165,1.44178,1.44157,1.44175,44200000.0
2007-08-02 20:20:00,1.44172,1.4419,1.4415,1.44163,48600002.0
2007-08-02 20:21:00,1.4417,1.4418,1.44153,1.44153,47600000.0
2007-08-02 20:22:00,1.44157,1.44167,1.44116,1.44125,36500000.0
2007-08-02 20:23:00,1.44118,1.44135,1.44106,1.44129,55900001.0
2007-08-02 20:24:00,1.44148,1.44148,1.44126,1.44126,20400000.0
2007-08-02 20:25:00,1.44147,1.44147,1.44112,1.44112,39600000.0
2007-08-02 20:26:00,1.44089,1.44163,1.44089,1.44137,30000000.0
2007-08-02 20:27:00,1.44142,1.44143,1.441,1.4411,60200000.0
2007-08-02 20:28:00,1.44135,1.44135,1.44112,1.44123,25800000.0
2007-08-02 20:29:00,1.44118,1.44118,1.44066,1.44102,44300000.0
2007-08-02 20:30:00,1.44133,1.44138,1.44123,1.44138,29400000.0
2007-08-02 20:31:00,1.44131,1.44159,1.44117,1.44134,53000001.0
2007-08-02 20:32:00,1.44121,1.44121,1.44061,1.44118,86300000.0
2007-08-02 20:33:00,1.44122,1.44122,1.44087,1.44087,31400000.0
2007-08-02 20:34:00,1.44082,1.44097,1.44068,1.44092,35400000.0
2007-08-02 20:35:00,1.44094,1.44103,1.4407,1.4407,57800001.0
2007-08-02 20:36:00,1.4408,1.44097,1.44068,1.44081,47000000.0
2007-08-02 20:37:00,1.44085,1.44096,1.44069,1.44087,48700000.0
2007-08-02 20:38:00,1.44098,1.44107,1.44077,1.44107,22000000.0
2007-08-02 20:39:00,1.44105,1.44118,1.44082,1.44097,44800000.0
2007-08-02 20:40:00,1.44106,1.44128,1.44086,1.44087,30400000.0
2007-08-02 20:41:00,1.44096,1.44122,1.44081,1.44122,47000001.0
2007-08-02 20:42:00,1.44124,1.44141,1.44099,1.44141,45900000.0
2007-08-02 20:43:00,1.44142,1.44142,1.44073,1.44073,37400000.0
2007-08-02 20:44:00,1.44104,1.4412,1.44083,1.44118,50900000.0
2007-08-02 20:45:00,1.44111,1.44132,1.44101,1.44101,54400000.0
2007-08-02 20:46:00,1.44125,1.44127,1.44108,1.44127,48400000.0
2007-08-02 20:47:00,1.4411,1.4414,1.44095,1.44128,38800000.0
2007-08-02 20:48:00,1.44114,1.44165,1.44114,1.44125,37600000.0
2007-08-02 20:49:00,1.4412,1.4414,1.44118,1.44126,42800000.0
2007-08-02 20:50:00,1.44114,1.44128,1.44111,1.44128,29500000.0
2007-08-02 20:51:00,1.44116,1.44139,1.44116,1.44126,30400000.0
2007-08-02 20:52:00,1.44122,1.44147,1.44113,1.4414,19800000.0
2007-08-02 20:53:00,1.44141,1.44141,1.44096,1.44096,24400000.0
2007-08-02 20:54:00,1.4408,1.44125,1.4408,1.44121,34800000.0
2007-08-02 20:55:00,1.4412,1.44136,1.44104,1.44135,20400000.0
2007-08-02 20:56:00,1.44122,1.44128,1.44111,1.44128,35000000.0
2007-08-02 20:57:00,1.44135,1.44142,1.44113,1.44118,120900000.0
2007-08-02 20:58:00,1.44128,1.44147,1.44128,1.44142,27000000.0
2007-08-02 20:59:00,1.44137,1.44154,1.44132,1.44144,47800000.0
2007-08-02 21:00:00,1.44119,1.44138,1.44101,1.44122,35400000.0
2007-08-02 21:01:00,1.441,1.44143,1.44081,1.44081,23200000.0
2007-08-02 21:02:00,1.44127,1.44151,1.44105,1.4415,46400000.0
2007-08-02 21:03:00,1.44134,1.44156,1.44133,1.44156,29200000.0
2007-08-02 21:04:00,1.44158,1.44158,1.44134,1.44154,25600000.0
2007-08-02 21:05:00,1.4413,1.44157,1.4413,1.44131,57700000.0
2007-08-02 21:06:00,1.4413,1.44132,1.44098,1.44132,73100000.0
2007-08-02 21:07:00,1.44149,1.44149,1.44122,1.44138,25600000.0
2007-08-02 21:08:00,1.4412,1.44134,1.44111,1.44134,29000000.0
2007-08-02 21:09:00,1.44138,1.44139,1.44096,1.44111,21800000.0
2007-08-02 21:10:00,1.44117,1.44117,1.44091,1.44099,33000000.0
2007-08-02 21:11:00,1.44101,1.44162,1.44092,1.44134,32600000.0
2007-08-02 21:12:00,1.44152,1.4416,1.44132,1.44155,49400000.0
2007-08-02 21:13:00,1.44135,1.44158,1.4413,1.44141,54500000.0
2007-08-02 21:14:00,1.44134,1.44168,1.44131,1.44149,64900000.0
2007-08-02 21:15:00,1.44154,1.44161,1.44135,1.44149,47500000.0
2007-08-02 21:16:00,1.44156,1.44156,1.44112,1.4415,40000000.0
2007-08-02 21:17:00,1.44135,1.4415,1.44113,1.44113,68100000.0
2007-08-02 21:18:00,1.44163,1.44163,1.44103,1.44128,62300000.0
2007-08-02 21:19:00,1.44133,1.44154,1.44133,1.44134,25600000.0
2007-08-02 21:20:00,1.44139,1.4416,1.44134,1.44137,57300000.0
2007-08-02 21:21:00,1.4413,1.44155,1.44129,1.44129,33200000.0
2007-08-02 21:22:00,1.44075,1.44125,1.44075,1.44113,32000000.0
2007-08-02 21:23:00,1.44101,1.44121,1.44072,1.44072,39600000.0
2007-08-02 21:24:00,1.44095,1.44117,1.44085,1.44092,54000000.0
2007-08-02 21:25:00,1.44091,1.44149,1.44091,1.44105,44700000.0
2007-08-02 21:26:00,1.44143,1.44164,1.44127,1.44131,23600000.0
2007-08-02 21:27:00,1.44136,1.44136,1.44118,1.44124,40400000.0
2007-08-02 21:28:00,1.44117,1.44142,1.44117,1.44137,30600000.0
2007-08-02 21:29:00,1.4415,1.4415,1.44136,1.44149,35400000.0
2007-08-02 21:30:00,1.44161,1.44161,1.44112,1.44116,32900000.0
2007-08-02 21:31:00,1.44116,1.44117,1.44096,1.44116,28000000.0
2007-08-02 21:32:00,1.44096,1.44116,1.44077,1.44109,44600000.0
2007-08-02 21:33:00,1.44106,1.44132,1.44102,1.44114,31600000.0
2007-08-02 21:34:00,1.44097,1.44101,1.4407,1.44092,25800000.0
2007-08-02 21:35:00,1.44081,1.44119,1.44049,1.44119,32700000.0
2007-08-02 21:36:00,1.44139,1.44139,1.44101,1.44127,34000000.0
2007-08-02 21:37:00,1.44121,1.44124,1.44113,1.44121,31200000.0
2007-08-02 21:38:00,1.44126,1.44126,1.4411,1.4411,38200000.0
2007-08-02 21:39:00,1.441,1.44129,1.441,1.44129,56500000.0
2007-08-02 21:40:00,1.44106,1.44127,1.441,1.44112,37800000.0
2007-08-02 21:41:00,1.44113,1.44125,1.44101,1.44125,32200000.0
2007-08-02 21:42:00,1.44125,1.44138,1.44095,1.44095,29400000.0
2007-08-02 21:43:00,1.44115,1.44134,1.441,1.44134,23400000.0
2007-08-02 21:44:00,1.44134,1.44155,1.4413,1.44135,40800000.0
2007-08-02 21:45:00,1.44144,1.44169,1.44121,1.44165,35400000.0
2007-08-02 21:46:00,1.44159,1.44176,1.44143,1.44152,44600000.0
2007-08-02 21:47:00,1.44153,1.44179,1.44153,1.44163,23200000.0
2007-08-02 21:48:00,1.4416,1.44209,1.4416,1.4417,36000000.0
2007-08-02 21:49:00,1.44168,1.44181,1.44166,1.44181,23400000.0
2007-08-02 21:50:00,1.44178,1.44198,1.44178,1.4419,51000000.0
2007-08-02 21:51:00,1.44204,1.44237,1.44204,1.44213,49000000.0
2007-08-02 21:52:00,1.44207,1.44228,1.44198,1.44215,63600000.0
2007-08-02 21:53:00,1.44207,1.44217,1.44194,1.44194,29000000.0
2007-08-02 21:54:00,1.44209,1.44245,1.44209,1.44233,67200000.0
2007-08-02 21:55:00,1.44232,1.44232,1.44206,1.44228,61300001.0
2007-08-02 21:56:00,1.44225,1.44233,1.44214,1.44221,61500000.0
2007-08-02 21:57:00,1.44228,1.44228,1.44168,1.44207,34800000.0
2007-08-02 21:58:00,1.44212,1.44241,1.44212,1.44228,24000000.0
2007-08-02 21:59:00,1.44236,1.44257,1.44228,1.44228,53100000.0
2007-08-02 22:00:00,1.44233,1.44244,1.44215,1.44244,40200000.0
2007-08-02 22:01:00,1.44241,1.44257,1.4423,1.44242,37600000.0
2007-08-02 22:02:00,1.44242,1.44253,1.44218,1.44218,41000000.0
2007-08-02 22:03:00,1.44231,1.44247,1.44204,1.44247,50000000.0
2007-08-02 22:04:00,1.44233,1.4426,1.44209,1.44253,20400000.0
2007-08-02 22:05:00,1.44272,1.44278,1.4425,1.4427,46400000.0
2007-08-02 22:06:00,1.44256,1.44256,1.44202,1.44234,55700000.0
2007-08-02 22:07:00,1.44238,1.44265,1.44238,1.44248,30000000.0
2007-08-02 22:08:00,1.44223,1.44259,1.44223,1.44253,42200000.0
2007-08-02 22:09:00,1.44231,1.44237,1.44207,1.44217,21800000.0
2007-08-02 22:10:00,1.44209,1.44229,1.44204,1.44229,33800000.0
2007-08-02 22:11:00,1.44234,1.44262,1.44234,1.44235,19400000.0
2007-08-02 22:12:00,1.44236,1.44236,1.44195,1.44195,37600000.0
2007-08-02 22:13:00,1.44209,1.44224,1.44196,1.44196,31600000.0
2007-08-02 22:14:00,1.44179,1.44218,1.44179,1.44194,48200000.0
2007-08-02 22:15:00,1.4419,1.44205,1.44173,1.44179,41200000.0
2007-08-02 22:16:00,1.44175,1.44188,1.44163,1.44163,34800000.0
2007-08-02 22:17:00,1.4419,1.442,1.44173,1.44184,35800000.0
2007-08-02 22:18:00,1.44154,1.44156,1.4409,1.44115,48400000.0
2007-08-02 22:19:00,1.44098,1.44104,1.44089,1.44089,25600000.0
2007-08-02 22:20:00,1.44085,1.44111,1.44075,1.44102,50600001.0
2007-08-02 22:21:00,1.44109,1.44143,1.44109,1.44143,41200000.0
2007-08-02 22:22:00,1.44158,1.44166,1.4414,1.44146,55100000.0
2007-08-02 22:23:00,1.44152,1.44174,1.44146,1.44146,28900000.0
2007-08-02 22:24:00,1.4416,1.4417,1.44142,1.44164,35400000.0
2007-08-02 22:25:00,1.44154,1.44164,1.44144,1.44159,37800000.0
2007-08-02 22:26:00,1.44137,1.44182,1.44137,1.44182,32000000.0
2007-08-02 22:27:00,1.44173,1.44185,1.44151,1.4417,49000000.0
2007-08-02 22:28:00,1.44168,1.44195,1.44163,1.44167,32400000.0
2007-08-02 22:29:00,1.4417,1.44183,1.4416,1.44181,29000000.0
2007-08-02 22:30:00,1.44192,1.44199,1.44174,1.4418,34400000.0
2007-08-02 22:31:00,1.442,1.4423,1.44153,1.44181,30200000.0
2007-08-02 22:32:00,1.44155,1.4418,1.44151,1.44179,50300000.0
2007-08-02 22:33:00,1.44119,1.44151,1.44119,1.44148,39000000.0
2007-08-02 22:34:00,1.44136,1.44149,1.44113,1.44132,52600000.0
2007-08-02 22:35:00,1.4414,1.44141,1.4412,1.4412,57600001.0
2007-08-02 22:36:00,1.44139,1.44173,1.44089,1.44089,25000000.0
2007-08-02 22:37:00,1.44145,1.44168,1.44144,1.44154,44600000.0
2007-08-02 22:38:00,1.44152,1.44172,1.44152,1.4417,36500000.0
2007-08-02 22:39:00,1.44177,1.4419,1.44158,1.4417,41600001.0
2007-08-02 22:40:00,1.44166,1.44174,1.44131,1.44131,53900000.0
2007-08-02 22:41:00,1.44186,1.44186,1.44157,1.4416,41600001.0
2007-08-02 22:42:00,1.44172,1.44189,1.44167,1.44168,31800000.0
2007-08-02 22:43:00,1.4418,1.4418,1.44155,1.44172,55200000.0
2007-08-02 22:44:00,1.44147,1.44168,1.44147,1.44166,40800000.0
2007-08-02 22:45:00,1.4418,1.44196,1.44168,1.44196,29200000.0
2007-08-02 22:46:00,1.4419,1.44199,1.44173,1.44173,30600000.0
2007-08-02 22:47:00,1.44183,1.44185,1.44133,1.44154,34800000.0
2007-08-02 22:48:00,1.44146,1.44224,1.44146,1.44203,29200000.0
2007-08-02 22:49:00,1.4421,1.44233,1.44175,1.44181,30400000.0
2007-08-02 22:50:00,1.44166,1.44197,1.44145,1.44161,35800000.0
2007-08-02 22:51:00,1.44151,1.44185,1.44146,1.44185,35400000.0
2007-08-02 22:52:00,1.44186,1.44192,1.44166,1.44189,39800001.0
2007-08-02 22:53:00,1.44201,1.44203,1.44172,1.44188,28200000.0
2007-08-02 22:54:00,1.44189,1.44194,1.4417,1.4417,37500000.0
2007-08-02 22:55:00,1.44186,1.44186,1.44138,1.44157,32200000.0
2007-08-02 22:56:00,1.44173,1.44174,1.44151,1.44162,35100000.0
2007-08-02 22:57:00,1.44162,1.44178,1.4414,1.4414,56800000.0
2007-08-02 22:58:00,1.44164,1.44177,1.44149,1.44149,26900000.0
2007-08-02 22:59:00,1.44167,1.4417,1.44148,1.44157,45600000.0
2007-08-02 23:00:00,1.44143,1.44157,1.44128,1.44128,35400000.0
2007-08-02 23:01:00,1.4414,1.44155,1.44121,1.44145,39800000.0
2007-08-02 23:02:00,1.44115,1.44134,1.44114,1.44134,39800000.0
2007-08-02 23:03:00,1.44156,1.44156,1.44131,1.44131,41500000.0
2007-08-02 23:04:00,1.44132,1.44153,1.44118,1.44153,35000000.0
2007-08-02 23:05:00,1.4413,1.4413,1.44094,1.44118,33800000.0
2007-08-02 23:06:00,1.44103,1.44135,1.44103,1.44135,29000000.0
2007-08-02 23:07:00,1.44096,1.44114,1.44082,1.44082,33200000.0
2007-08-02 23:08:00,1.44138,1.44138,1.44101,1.44113,25800000.0
2007-08-02 23:09:00,1.4412,1.44152,1.44117,1.44131,39000000.0
2007-08-02 23:10:00,1.44119,1.44139,1.44103,1.44103,38400000.0
2007-08-02 23:11:00,1.44117,1.44122,1.44108,1.44119,50000000.0
2007-08-02 23:12:00,1.44131,1.4415,1.44131,1.44144,42200000.0
2007-08-02 23:13:00,1.44076,1.44148,1.44076,1.44132,39300000.0
2007-08-02 23:14:00,1.44155,1.44191,1.44155,1.44191,59800001.0
2007-08-02 23:15:00,1.44193,1.44198,1.44124,1.44193,46800000.0
2007-08-02 23:16:00,1.44199,1.44199,1.44171,1.44182,23600000.0
2007-08-02 23:17:00,1.44197,1.44197,1.44164,1.4418,43200000.0
2007-08-02 23:18:00,1.44202,1.44208,1.44159,1.44193,39000000.0
2007-08-02 23:19:00,1.44189,1.44208,1.44185,1.44194,65800001.0
2007-08-02 23:20:00,1.44199,1.44199,1.44143,1.4418,57900000.0
2007-08-02 23:21:00,1.4421,1.44217,1.44197,1.44197,62600002.0
2007-08-02 23:22:00,1.44195,1.44223,1.44176,1.44223,33400000.0
2007-08-02 23:23:00,1.44206,1.44228,1.44205,1.44228,32600000.0
2007-08-02 23:24:00,1.44217,1.44237,1.44209,1.44209,40200000.0
2007-08-02 23:25:00,1.44225,1.44228,1.4421,1.44219,35000000.0
2007-08-02 23:26:00,1.44217,1.44229,1.442,1.44229,22600000.0
2007-08-02 23:27:00,1.44212,1.44225,1.44212,1.44212,23000000.0
2007-08-02 23:28:00,1.4422,1.44229,1.44196,1.44196,49400000.0
2007-08-02 23:29:00,1.44227,1.44258,1.44209,1.44234,48000000.0
2007-08-02 23:30:00,1.44239,1.44239,1.44192,1.44208,40700000.0
2007-08-02 23:31:00,1.44205,1.4421,1.4417,1.4421,25700000.0
2007-08-02 23:32:00,1.44202,1.4423,1.442,1.44207,33800000.0
2007-08-02 23:33:00,1.44189,1.44209,1.44189,1.44208,31600000.0
2007-08-02 23:34:00,1.44194,1.44229,1.44185,1.44229,34400000.0
2007-08-02 23:35:00,1.44226,1.44241,1.44226,1.4423,32600000.0
2007-08-02 23:36:00,1.44239,1.44241,1.44221,1.44221,36300000.0
2007-08-02 23:37:00,1.44228,1.44238,1.44222,1.44238,30600000.0
2007-08-02 23:38:00,1.44241,1.44249,1.44233,1.44248,60000001.0
2007-08-02 23:39:00,1.4417,1.4418,1.44165,1.44175,39800000.0
2007-08-02 23:40:00,1.44211,1.44228,1.44207,1.44207,48600000.0
2007-08-02 23:41:00,1.44239,1.44246,1.44198,1.44198,42000000.0
2007-08-02 23:42:00,1.44249,1.44249,1.44226,1.44239,26400000.0
2007-08-02 23:43:00,1.44241,1.44246,1.44194,1.44236,25600000.0
2007-08-02 23:44:00,1.44248,1.44248,1.44228,1.44239,42200000.0
2007-08-02 23:45:00,1.44239,1.44262,1.44219,1.44242,42200000.0
2007-08-02 23:46:00,1.44275,1.44275,1.44217,1.44262,28000000.0
2007-08-02 23:47:00,1.44264,1.44271,1.44248,1.44262,48200000.0
2007-08-02 23:48:00,1.44262,1.44262,1.44237,1.44257,38800000.0
2007-08-02 23:49:00,1.44267,1.4427,1.44232,1.44252,29200000.0
2007-08-02 23:50:00,1.44255,1.44265,1.4423,1.4425,27600000.0
2007-08-02 23:51:00,1.4425,1.4425,1.44218,1.44233,36200000.0
2007-08-02 23:52:00,1.4424,1.44242,1.44188,1.44188,25600000.0
2007-08-02 23:53:00,1.44222,1.44222,1.44192,1.44212,24000000.0
2007-08-02 23:54:00,1.44211,1.44214,1.44144,1.44144,43300000.0
2007-08-02 23:55:00,1.44173,1.44201,1.44173,1.44186,37700000.0
2007-08-02 23:56:00,1.442,1.442,1.4417,1.44182,49500000.0
2007-08-02 23:57:00,1.44185,1.44193,1.4418,1.44193,73100000.0
2007-08-02 23:58:00,1.44187,1.442,1.44161,1.44184,76300000.0
2007-08-02 23:59:00,1.44183,1.44197,1.44173,1.44188,50600000.0
2007-08-03 00:00:00,1.44201,1.44252,1.44162,1.44246,46800000.0
2007-08-03 00:01:00,1.44218,1.44223,1.44195,1.44223,46100000.0
2007-08-03 00:02:00,1.44225,1.44225,1.44178,1.44217,49000000.0
2007-08-03 00:03:00,1.44215,1.44225,1.44205,1.4421,44100000.0
2007-08-03 00:04:00,1.44205,1.4422,1.44205,1.4422,37600000.0
2007-08-03 00:05:00,1.44218,1.44224,1.44192,1.44192,41000001.0
2007-08-03 00:06:00,1.44196,1.44238,1.44196,1.44238,35400000.0
2007-08-03 00:07:00,1.44223,1.44234,1.44207,1.44216,44400000.0
2007-08-03 00:08:00,1.44216,1.44218,1.44188,1.44218,49100000.0
2007-08-03 00:09:00,1.442,1.44235,1.442,1.44213,36400000.0
2007-08-03 00:10:00,1.4418,1.44193,1.44162,1.44193,42500000.0
2007-08-03 00:11:00,1.44202,1.44215,1.44186,1.44186,43000000.0
2007-08-03 00:12:00,1.44219,1.44219,1.44188,1.44189,32600000.0
2007-08-03 00:13:00,1.44215,1.44215,1.44172,1.44195,44200000.0
2007-08-03 00:14:00,1.442,1.44213,1.44183,1.44211,43400000.0
2007-08-03 00:15:00,1.44184,1.44209,1.44184,1.44196,42200001.0
2007-08-03 00:16:00,1.44202,1.44209,1.44187,1.44209,40300000.0
2007-08-03 00:17:00,1.44199,1.44219,1.44199,1.44209,30000000.0
2007-08-03 00:18:00,1.44226,1.44241,1.44209,1.44209,35400000.0
2007-08-03 00:19:00,1.44216,1.44216,1.442,1.44212,35400000.0
2007-08-03 00:20:00,1.44222,1.44224,1.44187,1.44224,31600000.0
2007-08-03 00:21:00,1.44213,1.44213,1.44171,1.44171,36500000.0
2007-08-03 00:22:00,1.44147,1.44163,1.44147,1.44163,31800000.0
2007-08-03 00:23:00,1.44162,1.4418,1.44123,1.4416,59200001.0
2007-08-03 00:24:00,1.44182,1.44191,1.4417,1.44189,36800000.0
2007-08-03 00:25:00,1.4418,1.44195,1.44167,1.44182,57500000.0
2007-08-03 00:26:00,1.44188,1.44196,1.44175,1.44187,33600000.0
2007-08-03 00:27:00,1.44193,1.44197,1.44186,1.4419,30400000.0
2007-08-03 00:28:00,1.44198,1.44205,1.4417,1.44189,53800000.0
2007-08-03 00:29:00,1.4419,1.44213,1.4419,1.44203,51900000.0
2007-08-03 00:30:00,1.44186,1.44222,1.44186,1.44213,30600000.0
2007-08-03 00:31:00,1.442,1.44209,1.442,1.44202,29100000.0
2007-08-03 00:32:00,1.442,1.44223,1.44195,1.442,26600000.0
2007-08-03 00:33:00,1.44225,1.44225,1.44195,1.44215,27800000.0
2007-08-03 00:34:00,1.4422,1.4422,1.44192,1.44192,28200000.0
2007-08-03 00:35:00,1.4424,1.44261,1.44226,1.44261,33200000.0
2007-08-03 00:36:00,1.44258,1.44262,1.44247,1.44258,39200000.0
2007-08-03 00:37:00,1.4425,1.44259,1.44247,1.44259,27000000.0
2007-08-03 00:38:00,1.44262,1.44283,1.44262,1.44273,38000000.0
2007-08-03 00:39:00,1.44274,1.44294,1.44264,1.44294,48700000.0
2007-08-03 00:40:00,1.44288,1.44303,1.44279,1.44303,26800000.0
2007-08-03 00:41:00,1.44293,1.44293,1.44236,1.44252,31100000.0
2007-08-03 00:42:00,1.44247,1.44263,1.44244,1.44263,37800000.0
2007-08-03 00:43:00,1.44248,1.44288,1.44218,1.44288,25400000.0
2007-08-03 00:44:00,1.44305,1.44333,1.44301,1.44315,49300000.0
2007-08-03 00:45:00,1.44313,1.44315,1.44291,1.44295,39800000.0
2007-08-03 00:46:00,1.44283,1.44304,1.44278,1.44304,51600000.0
2007-08-03 00:47:00,1.44304,1.44315,1.44294,1.44306,30600000.0
2007-08-03 00:48:00,1.44267,1.44316,1.44267,1.44298,26600000.0
2007-08-03 00:49:00,1.44317,1.44317,1.44275,1.44297,36400000.0
2007-08-03 00:50:00,1.44277,1.4432,1.4427,1.4432,31900000.0
2007-08-03 00:51:00,1.44308,1.44313,1.44291,1.44313,42200000.0
2007-08-03 00:52:00,1.44299,1.44312,1.4428,1.44295,40200000.0
2007-08-03 00:53:00,1.44281,1.4431,1.4428,1.4431,68500000.0
2007-08-03 00:54:00,1.44297,1.44341,1.44297,1.44324,50600000.0
2007-08-03 00:55:00,1.4428,1.44325,1.4428,1.44302,26200000.0
2007-08-03 00:56:00,1.44314,1.44326,1.44304,1.44316,61600001.0
2007-08-03 00:57:00,1.44321,1.44321,1.443,1.443,33600000.0
2007-08-03 00:58:00,1.44318,1.44318,1.44275,1.44296,37600000.0
2007-08-03 00:59:00,1.44313,1.44313,1.44294,1.44303,43900000.0
2007-08-03 01:00:00,1.44303,1.44313,1.44294,1.44298,37400000.0
2007-08-03 01:01:00,1.44303,1.44318,1.44298,1.44313,35400000.0
2007-08-03 01:02:00,1.44308,1.44308,1.44259,1.44259,39800000.0
2007-08-03 01:03:00,1.44303,1.44303,1.44266,1.44283,52000000.0
2007-08-03 01:04:00,1.44287,1.44295,1.44285,1.44287,35200000.0
2007-08-03 01:05:00,1.44294,1.44301,1.44284,1.44296,42600000.0
2007-08-03 01:06:00,1.44303,1.44305,1.44281,1.44305,34000000.0
2007-08-03 01:07:00,1.44304,1.44307,1.44273,1.44284,29200000.0
2007-08-03 01:08:00,1.44302,1.44318,1.44272,1.44272,30400000.0
2007-08-03 01:09:00,1.44297,1.44307,1.44285,1.44303,29400000.0
2007-08-03 01:10:00,1.44293,1.44296,1.44259,1.44279,44600000.0
2007-08-03 01:11:00,1.44274,1.44288,1.44274,1.44288,21900000.0
2007-08-03 01:12:00,1.44264,1.44278,1.44235,1.44267,39400000.0
2007-08-03 01:13:00,1.44292,1.44299,1.44269,1.44299,49200001.0
2007-08-03 01:14:00,1.44285,1.44308,1.44274,1.44295,25900000.0
2007-08-03 01:15:00,1.44303,1.44308,1.44275,1.44303,29600000.0
2007-08-03 01:16:00,1.44298,1.44315,1.44288,1.44303,43600000.0
2007-08-03 01:17:00,1.44311,1.44313,1.44293,1.44313,20400000.0
2007-08-03 01:18:00,1.44303,1.44311,1.44273,1.44308,23100000.0
2007-08-03 01:19:00,1.44295,1.44308,1.44288,1.44296,56400000.0
2007-08-03 01:20:00,1.44301,1.44301,1.44246,1.44293,31800000.0
2007-08-03 01:21:00,1.4429,1.4432,1.4429,1.44299,59300000.0
2007-08-03 01:22:00,1.44301,1.44317,1.44283,1.44307,35900000.0
2007-08-03 01:23:00,1.44301,1.44317,1.4429,1.4429,32400000.0
2007-08-03 01:24:00,1.44321,1.44327,1.44303,1.44311,39200000.0
2007-08-03 01:25:00,1.44301,1.44321,1.44277,1.44308,44400000.0
2007-08-03 01:26:00,1.44293,1.4431,1.44284,1.44307,44600001.0
2007-08-03 01:27:00,1.44302,1.44302,1.44275,1.44295,30600000.0
2007-08-03 01:28:00,1.44276,1.44293,1.44253,1.44282,39800000.0
2007-08-03 01:29:00,1.44293,1.44301,1.44286,1.44286,29800000.0
2007-08-03 01:30:00,1.44302,1.44302,1.44244,1.44277,42000000.0
2007-08-03 01:31:00,1.44282,1.44306,1.44279,1.44303,36100000.0
2007-08-03 01:32:00,1.44302,1.44321,1.44294,1.44321,34000000.0
2007-08-03 01:33:00,1.44319,1.44333,1.44313,1.44333,26700000.0
2007-08-03 01:34:00,1.44329,1.44331,1.44285,1.44316,34800000.0
2007-08-03 01:35:00,1.44306,1.44319,1.4428,1.4428,55000000.0
2007-08-03 01:36:00,1.44324,1.44339,1.44324,1.44324,40200000.0
2007-08-03 01:37:00,1.44331,1.44344,1.44306,1.44344,44000001.0
2007-08-03 01:38:00,1.44351,1.44351,1.44318,1.44318,31400000.0
2007-08-03 01:39:00,1.44329,1.44341,1.44295,1.44325,30800000.0
2007-08-03 01:40:00,1.44332,1.44337,1.44321,1.44331,82399999.0
2007-08-03 01:41:00,1.44324,1.44349,1.44319,1.44331,48600001.0
2007-08-03 01:42:00,1.44341,1.4436,1.44323,1.4435,46600001.0
2007-08-03 01:43:00,1.44348,1.44373,1.44342,1.44366,38600001.0
2007-08-03 01:44:00,1.4436,1.4436,1.4432,1.44345,46400000.0
2007-08-03 01:45:00,1.44345,1.44365,1.44342,1.44364,34300000.0
2007-08-03 01:46:00,1.44367,1.44384,1.44354,1.44366,24600000.0
2007-08-03 01:47:00,1.44365,1.4437,1.44341,1.44341,37000000.0
2007-08-03 01:48:00,1.44355,1.4437,1.44324,1.44324,30200000.0
2007-08-03 01:49:00,1.44362,1.44386,1.44334,1.44382,30400000.0
2007-08-03 01:50:00,1.44374,1.44392,1.44338,1.44392,31200000.0
2007-08-03 01:51:00,1.4438,1.4438,1.44347,1.44356,23400000.0
2007-08-03 01:52:00,1.44373,1.44385,1.44365,1.44365,53900001.0
2007-08-03 01:53:00,1.44383,1.44385,1.44369,1.44369,62100000.0
2007-08-03 01:54:00,1.44371,1.44384,1.44371,1.44372,33800000.0
2007-08-03 01:55:00,1.44367,1.44381,1.44348,1.44348,23000000.0
2007-08-03 01:56:00,1.44373,1.44399,1.44361,1.44372,27400000.0
2007-08-03 01:57:00,1.44343,1.44371,1.44335,1.44364,41200000.0
2007-08-03 01:58:00,1.44354,1.44376,1.4434,1.44346,26800000.0
2007-08-03 01:59:00,1.44367,1.44389,1.44367,1.44389,42200000.0
2007-08-03 02:00:00,1.44387,1.44394,1.44372,1.44372,36900000.0
2007-08-03 02:01:00,1.44355,1.44355,1.44297,1.44297,61500000.0
2007-08-03 02:02:00,1.44291,1.44345,1.44291,1.44335,83800001.0
2007-08-03 02:03:00,1.44362,1.44379,1.44357,1.44371,71200000.0
2007-08-03 02:04:00,1.44368,1.44376,1.44358,1.44358,64000000.0
2007-08-03 02:05:00,1.44359,1.4436,1.44345,1.4436,81700000.0
2007-08-03 02:06:00,1.44384,1.444,1.44361,1.444,90300000.0
2007-08-03 02:07:00,1.44396,1.44402,1.44361,1.44393,194800001.0
2007-08-03 02:08:00,1.44386,1.4439,1.44383,1.44383,45600000.0
2007-08-03 02:09:00,1.44373,1.44404,1.44358,1.44377,174300000.0
2007-08-03 02:10:00,1.44357,1.44392,1.44354,1.44355,159500000.0
2007-08-03 02:11:00,1.44364,1.44369,1.44364,1.44364,44600000.0
2007-08-03 02:12:00,1.44356,1.44367,1.44352,1.44367,60200000.0
2007-08-03 02:13:00,1.44363,1.44372,1.44363,1.44372,42200000.0
2007-08-03 02:14:00,1.44376,1.44383,1.44351,1.44361,206300000.0
2007-08-03 02:15:00,1.44364,1.44377,1.44351,1.44367,241300002.0
2007-08-03 02:16:00,1.44378,1.44386,1.4436,1.44377,36800000.0
2007-08-03 02:17:00,1.44355,1.44391,1.44328,1.4435,267300001.0
2007-08-03 02:18:00,1.44359,1.44382,1.44312,1.44358,20400000.0
2007-08-03 02:19:00,1.44374,1.44386,1.44353,1.44358,36300000.0
2007-08-03 02:20:00,1.44385,1.44396,1.44358,1.44375,41400000.0
2007-08-03 02:21:00,1.44344,1.44372,1.44333,1.44372,39800000.0
2007-08-03 02:22:00,1.44351,1.44361,1.44345,1.44361,28800000.0
2007-08-03 02:23:00,1.44392,1.44404,1.44379,1.44387,37800000.0
2007-08-03 02:24:00,1.44368,1.44372,1.44342,1.44356,29000000.0
2007-08-03 02:25:00,1.44343,1.44354,1.44318,1.4432,115900000.0
2007-08-03 02:26:00,1.443,1.44348,1.44295,1.44345,92900000.0
2007-08-03 02:27:00,1.44337,1.44337,1.44311,1.44314,63800000.0
2007-08-03 02:28:00,1.44315,1.44317,1.44298,1.44298,49100000.0
2007-08-03 02:29:00,1.44321,1.44326,1.44296,1.44319,41200000.0
2007-08-03 02:30:00,1.44333,1.44333,1.44298,1.44317,32600000.0
2007-08-03 02:31:00,1.44287,1.44302,1.4427,1.44295,61800000.0
2007-08-03 02:32:00,1.44323,1.44335,1.44306,1.44318,41000000.0
2007-08-03 02:33:00,1.443,1.44303,1.44286,1.44297,169200001.0
2007-08-03 02:34:00,1.44332,1.44332,1.44312,1.44329,39600000.0
2007-08-03 02:35:00,1.44339,1.44365,1.44318,1.44325,95500000.0
2007-08-03 02:36:00,1.44348,1.44362,1.44336,1.44343,44200001.0
2007-08-03 02:37:00,1.44287,1.44301,1.44286,1.44295,122400001.0
2007-08-03 02:38:00,1.44301,1.44312,1.44299,1.44306,54200000.0
2007-08-03 02:39:00,1.44312,1.44312,1.44299,1.44307,58500001.0
2007-08-03 02:40:00,1.44317,1.44331,1.44316,1.44325,69100000.0
2007-08-03 02:41:00,1.44327,1.44345,1.44327,1.44327,28000000.0
2007-08-03 02:42:00,1.44335,1.44338,1.4433,1.4433,40000000.0
2007-08-03 02:43:00,1.44326,1.44336,1.4432,1.44336,34400000.0
2007-08-03 02:44:00,1.44333,1.44341,1.44316,1.44333,30200000.0
2007-08-03 02:45:00,1.44276,1.44294,1.44267,1.44292,48800000.0
2007-08-03 02:46:00,1.44294,1.44308,1.44283,1.44299,158200000.0
2007-08-03 02:47:00,1.44301,1.44356,1.44298,1.44353,242700000.0
2007-08-03 02:48:00,1.44354,1.44354,1.44323,1.44348,124400001.0
2007-08-03 02:49:00,1.44342,1.44367,1.4432,1.44327,79700000.0
2007-08-03 02:50:00,1.4435,1.44363,1.44323,1.44357,113100001.0
2007-08-03 02:51:00,1.44312,1.44329,1.44301,1.44321,62400000.0
2007-08-03 02:52:00,1.4432,1.44329,1.44319,1.44322,52900000.0
2007-08-03 02:53:00,1.44336,1.44353,1.44314,1.44317,23200000.0
2007-08-03 02:54:00,1.44325,1.4433,1.44301,1.44301,57500000.0
2007-08-03 02:55:00,1.44304,1.4432,1.44274,1.4432,28400000.0
2007-08-03 02:56:00,1.44298,1.44302,1.44291,1.44293,53100000.0
2007-08-03 02:57:00,1.44291,1.44291,1.44279,1.44283,44600000.0
2007-08-03 02:58:00,1.44276,1.4428,1.44262,1.44262,52200000.0
2007-08-03 02:59:00,1.44258,1.4428,1.44258,1.44263,68300001.0
2007-08-03 03:00:00,1.44259,1.44282,1.44257,1.44274,162100001.0
2007-08-03 03:01:00,1.44277,1.44282,1.44267,1.44267,64700000.0
2007-08-03 03:02:00,1.44264,1.44268,1.44257,1.44267,42200000.0
2007-08-03 03:03:00,1.44269,1.44271,1.44264,1.44271,48800000.0
2007-08-03 03:04:00,1.44274,1.44318,1.44259,1.44318,39600000.0
2007-08-03 03:05:00,1.44292,1.44312,1.44286,1.44304,50400000.0
2007-08-03 03:06:00,1.44302,1.44319,1.44296,1.44319,70700000.0
2007-08-03 03:07:00,1.44304,1.44342,1.44299,1.44337,109700000.0
2007-08-03 03:08:00,1.44338,1.44344,1.44301,1.44301,72300000.0
2007-08-03 03:09:00,1.44348,1.44355,1.44309,1.44342,78100000.0
2007-08-03 03:10:00,1.44294,1.44344,1.44294,1.44344,20800000.0
2007-08-03 03:11:00,1.44308,1.44322,1.44308,1.44321,39200001.0
2007-08-03 03:12:00,1.44317,1.44363,1.44315,1.4434,32800000.0
2007-08-03 03:13:00,1.44287,1.44346,1.44287,1.44335,44000000.0
2007-08-03 03:14:00,1.44319,1.44349,1.44307,1.44336,40200000.0
2007-08-03 03:15:00,1.44315,1.44357,1.44315,1.44342,22200000.0
2007-08-03 03:16:00,1.44302,1.44343,1.44283,1.44343,44800000.0
2007-08-03 03:17:00,1.44343,1.44343,1.44261,1.44318,41800000.0
2007-08-03 03:18:00,1.44316,1.44325,1.44294,1.44323,31500000.0
2007-08-03 03:19:00,1.44326,1.44337,1.44297,1.44308,44500000.0
2007-08-03 03:20:00,1.44284,1.44334,1.44279,1.44334,45400000.0
2007-08-03 03:21:00,1.44309,1.44327,1.44309,1.44327,50100000.0
2007-08-03 03:22:00,1.44325,1.44325,1.44298,1.44298,56200000.0
2007-08-03 03:23:00,1.44346,1.44362,1.44346,1.44362,66600000.0
2007-08-03 03:24:00,1.44367,1.44367,1.44353,1.44362,61800000.0
2007-08-03 03:25:00,1.44405,1.44405,1.44361,1.44375,40200000.0
2007-08-03 03:26:00,1.44363,1.44389,1.44349,1.44363,121000001.0
2007-08-03 03:27:00,1.44365,1.4437,1.4435,1.4436,79200000.0
2007-08-03 03:28:00,1.44353,1.44353,1.44331,1.44334,59000001.0
2007-08-03 03:29:00,1.44319,1.44319,1.44296,1.44298,58800000.0
2007-08-03 03:30:00,1.44299,1.443,1.44279,1.44292,65100000.0
2007-08-03 03:31:00,1.44301,1.44341,1.44301,1.4433,41400000.0
2007-08-03 03:32:00,1.44334,1.44355,1.44325,1.44325,35400000.0
2007-08-03 03:33:00,1.44306,1.44316,1.44306,1.44314,43800000.0
2007-08-03 03:34:00,1.44313,1.44363,1.44305,1.44334,49400000.0
2007-08-03 03:35:00,1.44342,1.44347,1.44317,1.44319,96400000.0
2007-08-03 03:36:00,1.44327,1.44355,1.44308,1.44352,36900000.0
2007-08-03 03:37:00,1.4435,1.44372,1.44335,1.44366,35400000.0
2007-08-03 03:38:00,1.44366,1.44376,1.44346,1.44364,44400001.0
2007-08-03 03:39:00,1.44335,1.44344,1.44327,1.44327,70500000.0
2007-08-03 03:40:00,1.44312,1.44364,1.44306,1.44364,109400000.0
2007-08-03 03:41:00,1.44365,1.4438,1.44362,1.44375,83900000.0
2007-08-03 03:42:00,1.44366,1.44376,1.44364,1.4437,87300001.0
2007-08-03 03:43:00,1.44372,1.44372,1.44351,1.44351,38000000.0
2007-08-03 03:44:00,1.44352,1.44389,1.44352,1.44383,15600000.0
2007-08-03 03:45:00,1.44385,1.44399,1.44379,1.44399,36200000.0
2007-08-03 03:46:00,1.44364,1.44366,1.44359,1.44359,34400000.0
2007-08-03 03:47:00,1.4436,1.44365,1.44348,1.44348,34200000.0
2007-08-03 03:48:00,1.44391,1.44407,1.4437,1.44407,28400000.0
2007-08-03 03:49:00,1.44412,1.44412,1.44365,1.44365,47400000.0
2007-08-03 03:50:00,1.44385,1.44389,1.44349,1.44357,79600000.0
2007-08-03 03:51:00,1.44379,1.4439,1.44379,1.44379,39200000.0
2007-08-03 03:52:00,1.44384,1.44399,1.44373,1.44381,71000000.0
2007-08-03 03:53:00,1.44363,1.44376,1.4435,1.44367,49000000.0
2007-08-03 03:54:00,1.44369,1.4441,1.44367,1.44374,35400000.0
2007-08-03 03:55:00,1.44365,1.44374,1.44357,1.44358,185800003.0
2007-08-03 03:56:00,1.44343,1.44349,1.44325,1.4433,221700000.0
2007-08-03 03:57:00,1.44324,1.44327,1.44298,1.44298,222800000.0
2007-08-03 03:58:00,1.44293,1.44392,1.44293,1.44299,230700000.0
2007-08-03 03:59:00,1.44333,1.44361,1.44331,1.44346,118500000.0
2007-08-03 04:00:00,1.44343,1.44351,1.44331,1.44333,64400000.0
2007-08-03 04:01:00,1.4433,1.44355,1.44318,1.44353,106800000.0
2007-08-03 04:02:00,1.44366,1.44393,1.44345,1.44345,120100002.0
2007-08-03 04:03:00,1.44341,1.44348,1.44317,1.44317,83600000.0
2007-08-03 04:04:00,1.44318,1.44331,1.44315,1.44317,118500000.0
2007-08-03 04:05:00,1.44312,1.44387,1.44312,1.44347,230800001.0
2007-08-03 04:06:00,1.44289,1.44339,1.44289,1.443,116100000.0
2007-08-03 04:07:00,1.44311,1.44311,1.44279,1.4428,173400000.0
2007-08-03 04:08:00,1.44277,1.44319,1.44267,1.44319,58800000.0
2007-08-03 04:09:00,1.44348,1.44382,1.44322,1.44381,37400000.0
2007-08-03 04:10:00,1.44374,1.44374,1.44337,1.44346,126100000.0
2007-08-03 04:11:00,1.44357,1.44388,1.4434,1.44353,29900000.0
2007-08-03 04:12:00,1.44342,1.44342,1.44327,1.44327,83600000.0
2007-08-03 04:13:00,1.4427,1.44271,1.44257,1.4426,69400000.0
2007-08-03 04:14:00,1.44281,1.44289,1.44276,1.44289,78900000.0
2007-08-03 04:15:00,1.44291,1.44315,1.44287,1.44293,84400000.0
2007-08-03 04:16:00,1.44284,1.44306,1.44272,1.44288,95800001.0
2007-08-03 04:17:00,1.44288,1.44291,1.44277,1.44282,51700000.0
2007-08-03 04:18:00,1.44279,1.44313,1.44279,1.44307,151200000.0
2007-08-03 04:19:00,1.44304,1.44319,1.44302,1.44319,73200000.0
2007-08-03 04:20:00,1.44301,1.44317,1.44279,1.44282,145800000.0
2007-08-03 04:21:00,1.44296,1.44306,1.44296,1.44296,39800000.0
2007-08-03 04:22:00,1.44297,1.44342,1.44283,1.44342,66400000.0
2007-08-03 04:23:00,1.44301,1.44308,1.44301,1.44303,25600000.0
2007-08-03 04:24:00,1.4431,1.44318,1.44305,1.44312,202600000.0
2007-08-03 04:25:00,1.44308,1.4437,1.44296,1.44328,178200000.0
2007-08-03 04:26:00,1.44332,1.44332,1.44302,1.44308,126100001.0
2007-08-03 04:27:00,1.44316,1.44332,1.4431,1.44332,58800000.0
2007-08-03 04:28:00,1.44337,1.44341,1.44326,1.44326,84200001.0
2007-08-03 04:29:00,1.44315,1.44366,1.44306,1.44366,63000000.0
2007-08-03 04:30:00,1.44338,1.4438,1.44338,1.44357,59400000.0
2007-08-03 04:31:00,1.44351,1.44365,1.44316,1.44345,47100000.0
2007-08-03 04:32:00,1.44359,1.44359,1.44344,1.44344,37400000.0
2007-08-03 04:33:00,1.44356,1.44372,1.44349,1.44369,44300000.0
2007-08-03 04:34:00,1.44372,1.44373,1.44351,1.44351,43200000.0
2007-08-03 04:35:00,1.44334,1.44348,1.44334,1.44336,55400000.0
2007-08-03 04:36:00,1.44359,1.44372,1.44297,1.44365,235700001.0
2007-08-03 04:37:00,1.44356,1.44384,1.44331,1.44358,128700001.0
2007-08-03 04:38:00,1.44345,1.44345,1.44329,1.44336,57600001.0
2007-08-03 04:39:00,1.44319,1.44334,1.44319,1.44322,61200000.0
2007-08-03 04:40:00,1.44316,1.44344,1.44316,1.44344,27600000.0
2007-08-03 04:41:00,1.44322,1.4435,1.44318,1.44342,61800000.0
2007-08-03 04:42:00,1.44319,1.44339,1.44317,1.44338,80400000.0
2007-08-03 04:43:00,1.44327,1.44327,1.44309,1.44309,53100000.0
2007-08-03 04:44:00,1.44309,1.44347,1.44309,1.44347,45400000.0
2007-08-03 04:45:00,1.44363,1.44383,1.44336,1.44338,37600000.0
2007-08-03 04:46:00,1.44325,1.44339,1.44325,1.4433,45300000.0
2007-08-03 04:47:00,1.44321,1.44355,1.44312,1.44314,92100001.0
2007-08-03 04:48:00,1.44336,1.44364,1.44336,1.44364,68100000.0
2007-08-03 04:49:00,1.44354,1.44356,1.44315,1.44321,69500000.0
2007-08-03 04:50:00,1.44364,1.44367,1.44344,1.44355,33400000.0
2007-08-03 04:51:00,1.44318,1.44318,1.44311,1.44311,41400000.0
2007-08-03 04:52:00,1.44307,1.44367,1.44303,1.44354,49200000.0
2007-08-03 04:53:00,1.44336,1.44363,1.44333,1.44352,47200000.0
2007-08-03 04:54:00,1.44348,1.44358,1.44321,1.44323,26200000.0
2007-08-03 04:55:00,1.44358,1.44377,1.44336,1.44377,29200000.0
2007-08-03 04:56:00,1.4434,1.4436,1.44338,1.44345,32800000.0
2007-08-03 04:57:00,1.44315,1.44356,1.44304,1.44309,43800000.0
2007-08-03 04:58:00,1.44317,1.44367,1.44317,1.44347,49600000.0
2007-08-03 04:59:00,1.44312,1.44338,1.44308,1.44313,112300000.0
2007-08-03 05:00:00,1.44349,1.4436,1.44335,1.4436,16600000.0
2007-08-03 05:01:00,1.44354,1.44376,1.44351,1.44376,34300000.0
2007-08-03 05:02:00,1.44365,1.44374,1.44344,1.44366,37500000.0
2007-08-03 05:03:00,1.44344,1.44366,1.44327,1.4433,134500000.0
2007-08-03 05:04:00,1.44324,1.44327,1.44319,1.44327,242400000.0
2007-08-03 05:05:00,1.44324,1.44332,1.44316,1.44324,175600001.0
2007-08-03 05:06:00,1.44321,1.44322,1.44302,1.4432,142700000.0
2007-08-03 05:07:00,1.443,1.44346,1.443,1.44312,243600000.0
2007-08-03 05:08:00,1.44329,1.44355,1.44328,1.44337,279200001.0
2007-08-03 05:09:00,1.44331,1.44364,1.44323,1.44323,199300000.0
2007-08-03 05:10:00,1.44308,1.44325,1.44307,1.44315,205800000.0
2007-08-03 05:11:00,1.44319,1.44325,1.44299,1.443,138600000.0
2007-08-03 05:12:00,1.443,1.44308,1.44298,1.443,123000000.0
2007-08-03 05:13:00,1.44308,1.44335,1.44308,1.4431,163200001.0
2007-08-03 05:14:00,1.44305,1.44313,1.443,1.4431,258100000.0
2007-08-03 05:15:00,1.44305,1.44319,1.44305,1.44311,196800000.0
2007-08-03 05:16:00,1.44313,1.44332,1.44307,1.4432,187300000.0
2007-08-03 05:17:00,1.44333,1.44355,1.4432,1.44351,185200000.0
2007-08-03 05:18:00,1.44349,1.44349,1.44258,1.44267,266300001.0
2007-08-03 05:19:00,1.44235,1.44293,1.44235,1.44243,300800001.0
2007-08-03 05:20:00,1.4425,1.44274,1.44239,1.44243,329700001.0
2007-08-03 05:21:00,1.44234,1.44262,1.4421,1.44229,297600000.0
2007-08-03 05:22:00,1.44207,1.44207,1.44183,1.4419,250300000.0
2007-08-03 05:23:00,1.44194,1.44207,1.44194,1.44202,120400000.0
2007-08-03 05:24:00,1.44203,1.44222,1.44201,1.44218,145000000.0
2007-08-03 05:25:00,1.44253,1.44325,1.44246,1.44246,253700003.0
2007-08-03 05:26:00,1.44236,1.44236,1.44213,1.44218,118600000.0
2007-08-03 05:27:00,1.44243,1.44252,1.44214,1.44236,207000000.0
2007-08-03 05:28:00,1.44241,1.4425,1.44214,1.44239,229200000.0
2007-08-03 05:29:00,1.44233,1.44254,1.44221,1.44232,241700000.0
2007-08-03 05:30:00,1.44238,1.44272,1.44238,1.44244,170000000.0
2007-08-03 05:31:00,1.44259,1.4429,1.44246,1.44264,65600000.0
2007-08-03 05:32:00,1.44274,1.44313,1.44223,1.44223,155200000.0
2007-08-03 05:33:00,1.44214,1.44235,1.44211,1.44215,229400000.0
2007-08-03 05:34:00,1.44215,1.4424,1.44195,1.44197,209700000.0
2007-08-03 05:35:00,1.44194,1.44241,1.44193,1.44196,255000000.0
2007-08-03 05:36:00,1.44186,1.44202,1.44184,1.44189,195900000.0
2007-08-03 05:37:00,1.44189,1.44199,1.44184,1.44189,196900000.0
2007-08-03 05:38:00,1.44195,1.44225,1.44194,1.44207,144000001.0
2007-08-03 05:39:00,1.44209,1.4423,1.44202,1.44211,162100000.0
2007-08-03 05:40:00,1.44184,1.44208,1.44144,1.44144,193400000.0
2007-08-03 05:41:00,1.44192,1.44209,1.44173,1.44203,126100000.0
2007-08-03 05:42:00,1.44217,1.44217,1.44184,1.44189,238200000.0
2007-08-03 05:43:00,1.44195,1.44209,1.44195,1.44206,73400000.0
2007-08-03 05:44:00,1.44211,1.44231,1.4419,1.44211,89700000.0
2007-08-03 05:45:00,1.44214,1.44235,1.44204,1.44212,140600001.0
2007-08-03 05:46:00,1.4422,1.44235,1.44215,1.44223,207100000.0
2007-08-03 05:47:00,1.44241,1.44251,1.44229,1.44251,213300000.0
2007-08-03 05:48:00,1.44242,1.44266,1.44235,1.44248,295500000.0
2007-08-03 05:49:00,1.4425,1.44267,1.44228,1.44236,168500000.0
2007-08-03 05:50:00,1.44238,1.44274,1.44238,1.44258,283400000.0
2007-08-03 05:51:00,1.44256,1.44261,1.44246,1.44246,217900001.0
2007-08-03 05:52:00,1.44263,1.44376,1.44263,1.44343,182700000.0
2007-08-03 05:53:00,1.44333,1.44338,1.44296,1.44296,87600000.0
2007-08-03 05:54:00,1.44294,1.44308,1.44272,1.44307,222200000.0
2007-08-03 05:55:00,1.44278,1.44283,1.44257,1.44264,198100000.0
2007-08-03 05:56:00,1.4427,1.44287,1.4426,1.44263,107700000.0
2007-08-03 05:57:00,1.44263,1.44272,1.44261,1.44265,181700000.0
2007-08-03 05:58:00,1.44275,1.44286,1.44266,1.44266,158300000.0
2007-08-03 05:59:00,1.44277,1.44277,1.44259,1.44262,104700000.0
2007-08-03 06:00:00,1.44252,1.44252,1.44241,1.44249,214300000.0
2007-08-03 06:01:00,1.44254,1.44268,1.44246,1.44248,143200000.0
2007-08-03 06:02:00,1.44244,1.44264,1.44242,1.44252,296300000.0
2007-08-03 06:03:00,1.44259,1.44262,1.44242,1.44251,49500000.0
2007-08-03 06:04:00,1.44261,1.44269,1.44257,1.44265,149200000.0
2007-08-03 06:05:00,1.44264,1.44272,1.44254,1.44258,495600001.0
2007-08-03 06:06:00,1.4427,1.44282,1.44266,1.44281,149000001.0
2007-08-03 06:07:00,1.44286,1.44291,1.44266,1.44271,371100000.0
2007-08-03 06:08:00,1.44268,1.44291,1.44263,1.44276,482700001.0
2007-08-03 06:09:00,1.44277,1.44319,1.44274,1.44288,370700001.0
2007-08-03 06:10:00,1.44286,1.44287,1.44262,1.44267,289500000.0
2007-08-03 06:11:00,1.44262,1.44271,1.44245,1.44246,411300000.0
2007-08-03 06:12:00,1.44241,1.44266,1.44239,1.44258,298700000.0
2007-08-03 06:13:00,1.44257,1.44268,1.44234,1.44249,442300000.0
2007-08-03 06:14:00,1.44259,1.44276,1.44244,1.44252,339900000.0
2007-08-03 06:15:00,1.44249,1.44255,1.44236,1.44242,189900000.0
2007-08-03 06:16:00,1.44245,1.44255,1.44237,1.44245,238400000.0
2007-08-03 06:17:00,1.44235,1.4425,1.44235,1.44235,213200001.0
2007-08-03 06:18:00,1.44236,1.44255,1.44231,1.44231,295400000.0
2007-08-03 06:19:00,1.44241,1.44265,1.44241,1.44265,150800000.0
2007-08-03 06:20:00,1.44266,1.44281,1.44256,1.44259,307100000.0
2007-08-03 06:21:00,1.44271,1.44279,1.44259,1.44271,219600000.0
2007-08-03 06:22:00,1.44269,1.44294,1.44263,1.44271,264500000.0
2007-08-03 06:23:00,1.44259,1.44278,1.44255,1.44269,407700000.0
2007-08-03 06:24:00,1.44266,1.44283,1.4426,1.44275,311200000.0
2007-08-03 06:25:00,1.44278,1.44286,1.44273,1.44286,288800002.0
2007-08-03 06:26:00,1.44279,1.44295,1.44274,1.44288,338000001.0
2007-08-03 06:27:00,1.44285,1.44296,1.44278,1.44283,312500000.0
2007-08-03 06:28:00,1.44281,1.44296,1.44269,1.44281,370100001.0
2007-08-03 06:29:00,1.44282,1.44297,1.4428,1.44292,97400000.0
2007-08-03 06:30:00,1.44292,1.44316,1.4429,1.443,331700002.0
2007-08-03 06:31:00,1.44305,1.44305,1.4425,1.4425,126200000.0
2007-08-03 06:32:00,1.44243,1.44243,1.44232,1.44237,161100000.0
2007-08-03 06:33:00,1.4424,1.44259,1.4424,1.44242,275600002.0
2007-08-03 06:34:00,1.44243,1.44253,1.44234,1.44243,206500001.0
2007-08-03 06:35:00,1.44223,1.44241,1.44212,1.44216,149100000.0
2007-08-03 06:36:00,1.44214,1.44224,1.44214,1.44214,84400000.0
2007-08-03 06:37:00,1.44213,1.44233,1.44213,1.44231,198000000.0
2007-08-03 06:38:00,1.44236,1.44259,1.44232,1.44246,178600000.0
2007-08-03 06:39:00,1.44253,1.44297,1.44253,1.44297,49400000.0
2007-08-03 06:40:00,1.4429,1.44293,1.44266,1.4428,119600000.0
2007-08-03 06:41:00,1.44269,1.44277,1.44262,1.44275,188600000.0
2007-08-03 06:42:00,1.44274,1.4428,1.44257,1.44267,272000000.0
2007-08-03 06:43:00,1.44271,1.44279,1.44265,1.44267,129700000.0
2007-08-03 06:44:00,1.44268,1.44275,1.44255,1.44258,281700000.0
2007-08-03 06:45:00,1.44272,1.44273,1.44255,1.44265,239000000.0
2007-08-03 06:46:00,1.44256,1.44265,1.44251,1.44261,249800000.0
2007-08-03 06:47:00,1.44264,1.4428,1.44256,1.44269,246800000.0
2007-08-03 06:48:00,1.44256,1.44273,1.44252,1.44258,31700000.0
2007-08-03 06:49:00,1.44251,1.44285,1.44246,1.44257,270400001.0
2007-08-03 06:50:00,1.44267,1.44282,1.44262,1.44267,38200000.0
2007-08-03 06:51:00,1.44267,1.44283,1.4425,1.44251,295600000.0
2007-08-03 06:52:00,1.44262,1.44273,1.44251,1.44251,212200001.0
2007-08-03 06:53:00,1.44254,1.44296,1.44254,1.44283,222600000.0
2007-08-03 06:54:00,1.44307,1.44312,1.44276,1.44278,426400000.0
2007-08-03 06:55:00,1.4427,1.4428,1.4426,1.44272,309800000.0
2007-08-03 06:56:00,1.44285,1.44285,1.44275,1.44277,26200000.0
2007-08-03 06:57:00,1.44282,1.44288,1.44279,1.44284,81900000.0
2007-08-03 06:58:00,1.44272,1.44277,1.44257,1.4427,271500002.0
2007-08-03 06:59:00,1.44264,1.44285,1.44257,1.44265,320800001.0
2007-08-03 07:00:00,1.44279,1.44279,1.44266,1.44266,173000000.0
2007-08-03 07:01:00,1.44275,1.44275,1.44255,1.44265,300800000.0
2007-08-03 07:02:00,1.44274,1.44295,1.44267,1.4428,371700001.0
2007-08-03 07:03:00,1.44285,1.44286,1.44275,1.44281,156800000.0
2007-08-03 07:04:00,1.4428,1.44281,1.44243,1.44257,349400001.0
2007-08-03 07:05:00,1.44252,1.44259,1.44247,1.44251,120800001.0
2007-08-03 07:06:00,1.44251,1.44265,1.44238,1.44248,213900001.0
2007-08-03 07:07:00,1.44257,1.44279,1.44249,1.44273,171800000.0
2007-08-03 07:08:00,1.44281,1.44299,1.44275,1.44286,262900003.0
2007-08-03 07:09:00,1.44275,1.44283,1.44268,1.44275,197700000.0
2007-08-03 07:10:00,1.44282,1.44291,1.44272,1.44277,420800000.0
2007-08-03 07:11:00,1.44278,1.44295,1.44276,1.44286,321000000.0
2007-08-03 07:12:00,1.44288,1.44303,1.44276,1.44302,350400000.0
2007-08-03 07:13:00,1.44279,1.44279,1.44257,1.4427,291100001.0
2007-08-03 07:14:00,1.44271,1.44273,1.44258,1.44266,496100001.0
2007-08-03 07:15:00,1.44288,1.44298,1.44263,1.44283,227800000.0
2007-08-03 07:16:00,1.44283,1.44293,1.44278,1.4429,187900000.0
2007-08-03 07:17:00,1.44278,1.44278,1.4425,1.44256,251800002.0
2007-08-03 07:18:00,1.44248,1.44276,1.44244,1.44265,449800001.0
2007-08-03 07:19:00,1.4427,1.44286,1.44258,1.44278,346600000.0
2007-08-03 07:20:00,1.44278,1.44299,1.44267,1.44272,401900002.0
2007-08-03 07:21:00,1.44263,1.4429,1.44263,1.44265,293800000.0
2007-08-03 07:22:00,1.4428,1.44293,1.44268,1.44283,391000002.0
2007-08-03 07:23:00,1.44281,1.44295,1.44258,1.44275,432100000.0
2007-08-03 07:24:00,1.44267,1.44271,1.44252,1.44257,277300000.0
2007-08-03 07:25:00,1.44264,1.44269,1.44248,1.44253,345600001.0
2007-08-03 07:26:00,1.44257,1.44267,1.44246,1.44256,269100000.0
2007-08-03 07:27:00,1.4426,1.44284,1.44246,1.44284,145500000.0
2007-08-03 07:28:00,1.44285,1.44286,1.4427,1.44273,261500000.0
2007-08-03 07:29:00,1.4429,1.44301,1.44272,1.44274,209100000.0
2007-08-03 07:30:00,1.44267,1.44279,1.4426,1.44275,511400002.0
2007-08-03 07:31:00,1.44279,1.44283,1.44258,1.4428,287000000.0
2007-08-03 07:32:00,1.44267,1.44292,1.44265,1.44271,443200001.0
2007-08-03 07:33:00,1.44273,1.44284,1.4426,1.44277,440500002.0
2007-08-03 07:34:00,1.4428,1.44293,1.44272,1.44283,351200001.0
2007-08-03 07:35:00,1.4428,1.44292,1.44278,1.44278,284400000.0
2007-08-03 07:36:00,1.44275,1.44288,1.44265,1.44282,418100000.0
2007-08-03 07:37:00,1.4428,1.44284,1.44259,1.4427,211100000.0
2007-08-03 07:38:00,1.44265,1.44286,1.44265,1.44273,22800000.0
2007-08-03 07:39:00,1.44259,1.44266,1.44239,1.44266,437600001.0
2007-08-03 07:40:00,1.44267,1.44322,1.44253,1.44274,351700000.0
2007-08-03 07:41:00,1.443,1.44348,1.443,1.4431,654400004.0
2007-08-03 07:42:00,1.44298,1.44316,1.44295,1.44304,288700000.0
2007-08-03 07:43:00,1.44297,1.44305,1.44259,1.4427,204000000.0
2007-08-03 07:44:00,1.44261,1.44286,1.4425,1.44269,394600001.0
2007-08-03 07:45:00,1.44275,1.44292,1.44261,1.44262,384600000.0
2007-08-03 07:46:00,1.44262,1.44331,1.44233,1.44233,414300001.0
2007-08-03 07:47:00,1.44226,1.44239,1.44195,1.44217,691100000.0
2007-08-03 07:48:00,1.44209,1.44251,1.44209,1.44249,819100003.0
2007-08-03 07:49:00,1.4429,1.44321,1.44254,1.44254,711700001.0
2007-08-03 07:50:00,1.4425,1.44273,1.44241,1.44259,657500001.0
2007-08-03 07:51:00,1.44263,1.44263,1.44231,1.44253,630700001.0
2007-08-03 07:52:00,1.44259,1.44281,1.44245,1.44266,413000000.0
2007-08-03 07:53:00,1.44265,1.44265,1.44215,1.44234,592000000.0
2007-08-03 07:54:00,1.4423,1.44251,1.44226,1.44241,395800000.0
2007-08-03 07:55:00,1.44231,1.44231,1.44196,1.44208,458400002.0
2007-08-03 07:56:00,1.44222,1.44293,1.44222,1.44293,675400000.0
2007-08-03 07:57:00,1.44271,1.44271,1.4423,1.44235,553900000.0
2007-08-03 07:58:00,1.44252,1.44262,1.44235,1.44242,714000003.0
2007-08-03 07:59:00,1.44251,1.44278,1.44246,1.44254,512700004.0
2007-08-03 08:00:00,1.44264,1.44314,1.44264,1.44273,357000000.0
2007-08-03 08:01:00,1.4425,1.44295,1.44249,1.44271,469700000.0
2007-08-03 08:02:00,1.44283,1.44306,1.44283,1.44292,202400000.0
2007-08-03 08:03:00,1.44291,1.44298,1.44275,1.4428,431600001.0
2007-08-03 08:04:00,1.44282,1.44307,1.44274,1.44307,475200003.0
2007-08-03 08:05:00,1.44301,1.44315,1.44298,1.44315,403700001.0
2007-08-03 08:06:00,1.44311,1.4433,1.44295,1.44297,648100000.0
2007-08-03 08:07:00,1.4428,1.4428,1.4425,1.44268,512900000.0
2007-08-03 08:08:00,1.44301,1.44317,1.44296,1.44306,432000002.0
2007-08-03 08:09:00,1.44303,1.44326,1.44295,1.44311,537700000.0
2007-08-03 08:10:00,1.44307,1.44345,1.44303,1.44343,581000002.0
2007-08-03 08:11:00,1.44351,1.44365,1.44313,1.44326,283500001.0
2007-08-03 08:12:00,1.44322,1.44358,1.44302,1.44346,402400000.0
2007-08-03 08:13:00,1.44364,1.44366,1.44342,1.4436,233100000.0
2007-08-03 08:14:00,1.44343,1.44358,1.44343,1.44346,102900000.0
2007-08-03 08:15:00,1.44343,1.44362,1.4434,1.44359,324000000.0
2007-08-03 08:16:00,1.44354,1.44365,1.44347,1.44352,280700000.0
2007-08-03 08:17:00,1.44338,1.44343,1.44317,1.44317,292300001.0
2007-08-03 08:18:00,1.44309,1.44327,1.44301,1.44317,176500000.0
2007-08-03 08:19:00,1.44326,1.44348,1.44317,1.44348,326200002.0
2007-08-03 08:20:00,1.44339,1.44348,1.44308,1.44308,304200000.0
2007-08-03 08:21:00,1.44313,1.44344,1.44312,1.44343,542300002.0
2007-08-03 08:22:00,1.44337,1.44363,1.44337,1.44355,327600001.0
2007-08-03 08:23:00,1.44353,1.44389,1.44347,1.44371,227300000.0
2007-08-03 08:24:00,1.44382,1.44426,1.44376,1.44414,494900001.0
2007-08-03 08:25:00,1.44418,1.44419,1.44368,1.44368,596100001.0
2007-08-03 08:26:00,1.44365,1.44386,1.44361,1.44386,329800001.0
2007-08-03 08:27:00,1.4439,1.444,1.44365,1.44372,463500000.0
2007-08-03 08:28:00,1.44376,1.44376,1.44325,1.44347,567100002.0
2007-08-03 08:29:00,1.44346,1.44375,1.44344,1.44364,433400000.0
2007-08-03 08:30:00,1.44344,1.44369,1.44338,1.44362,438200002.0
2007-08-03 08:31:00,1.44366,1.44377,1.44342,1.4435,294900000.0
2007-08-03 08:32:00,1.44347,1.44371,1.44318,1.44338,286100000.0
2007-08-03 08:33:00,1.44344,1.44359,1.44342,1.44352,185500000.0
2007-08-03 08:34:00,1.44355,1.44369,1.44332,1.44335,671900000.0
2007-08-03 08:35:00,1.4434,1.44354,1.44324,1.44328,499200001.0
2007-08-03 08:36:00,1.44337,1.44362,1.4433,1.44352,424300001.0
2007-08-03 08:37:00,1.44356,1.44356,1.44321,1.44323,327500000.0
2007-08-03 08:38:00,1.44327,1.44354,1.44324,1.44342,374200000.0
2007-08-03 08:39:00,1.44328,1.44337,1.44308,1.44322,634700002.0
2007-08-03 08:40:00,1.44298,1.44325,1.44289,1.44289,428500001.0
2007-08-03 08:41:00,1.44297,1.44348,1.4429,1.4432,480700000.0
2007-08-03 08:42:00,1.44321,1.44338,1.44307,1.4431,517200000.0
2007-08-03 08:43:00,1.44312,1.44335,1.443,1.44303,322900000.0
2007-08-03 08:44:00,1.4431,1.44326,1.44302,1.44306,509200001.0
2007-08-03 08:45:00,1.44316,1.44344,1.44306,1.4431,618400001.0
2007-08-03 08:46:00,1.44315,1.44335,1.443,1.44304,776500002.0
2007-08-03 08:47:00,1.44314,1.44339,1.44311,1.44324,638200002.0
2007-08-03 08:48:00,1.44327,1.4435,1.44309,1.44309,408400001.0
2007-08-03 08:49:00,1.44299,1.4435,1.44299,1.44317,515900002.0
2007-08-03 08:50:00,1.44327,1.44327,1.44281,1.44308,575800000.0
2007-08-03 08:51:00,1.44285,1.44295,1.44233,1.44236,508100000.0
2007-08-03 08:52:00,1.44238,1.4424,1.44196,1.44237,665800003.0
2007-08-03 08:53:00,1.44233,1.44255,1.44211,1.44225,555200002.0
2007-08-03 08:54:00,1.44228,1.44247,1.44218,1.44234,704600001.0
2007-08-03 08:55:00,1.44252,1.4426,1.44226,1.44248,650000000.0
2007-08-03 08:56:00,1.44252,1.44295,1.44252,1.44259,556500000.0
2007-08-03 08:57:00,1.44261,1.44302,1.44257,1.44271,515600001.0
2007-08-03 08:58:00,1.44256,1.44298,1.44249,1.44281,471600001.0
2007-08-03 08:59:00,1.44279,1.44292,1.44262,1.44263,315000001.0
2007-08-03 09:00:00,1.44255,1.44267,1.4423,1.44258,520300000.0
2007-08-03 09:01:00,1.44261,1.44271,1.44249,1.44259,377600001.0
2007-08-03 09:02:00,1.4425,1.44278,1.44247,1.44273,680700002.0
2007-08-03 09:03:00,1.44283,1.44304,1.44276,1.443,529800001.0
2007-08-03 09:04:00,1.44309,1.44316,1.44272,1.44302,694700001.0
2007-08-03 09:05:00,1.44288,1.44307,1.44283,1.44291,581200001.0
2007-08-03 09:06:00,1.44257,1.44298,1.44246,1.44279,532700003.0
2007-08-03 09:07:00,1.44275,1.44275,1.44246,1.44261,361400000.0
2007-08-03 09:08:00,1.44266,1.44272,1.4425,1.44262,252500002.0
2007-08-03 09:09:00,1.44264,1.44287,1.44253,1.44279,321000000.0
2007-08-03 09:10:00,1.4428,1.44305,1.44277,1.4429,366600000.0
2007-08-03 09:11:00,1.44285,1.44305,1.44275,1.44281,634200003.0
2007-08-03 09:12:00,1.44292,1.44323,1.44289,1.44315,432100002.0
2007-08-03 09:13:00,1.44334,1.44379,1.44334,1.44373,489100000.0
2007-08-03 09:14:00,1.44405,1.44436,1.4439,1.44428,346100001.0
2007-08-03 09:15:00,1.4443,1.44473,1.4441,1.44473,422500000.0
2007-08-03 09:16:00,1.44432,1.44432,1.44327,1.44362,585200002.0
2007-08-03 09:17:00,1.44395,1.44433,1.44393,1.44428,487300001.0
2007-08-03 09:18:00,1.44426,1.44438,1.44392,1.44407,241300000.0
2007-08-03 09:19:00,1.44413,1.44444,1.44397,1.44408,581800000.0
2007-08-03 09:20:00,1.44408,1.44422,1.44398,1.44402,256300000.0
2007-08-03 09:21:00,1.44415,1.44425,1.44397,1.44425,288400000.0
2007-08-03 09:22:00,1.44424,1.44431,1.44412,1.44415,347000000.0
2007-08-03 09:23:00,1.44411,1.44423,1.44384,1.44388,393400001.0
2007-08-03 09:24:00,1.44335,1.44409,1.4433,1.44374,327000001.0
2007-08-03 09:25:00,1.44393,1.444,1.44374,1.44388,423100000.0
2007-08-03 09:26:00,1.44396,1.44422,1.4439,1.44398,544100001.0
2007-08-03 09:27:00,1.4439,1.444,1.44368,1.44386,414300001.0
2007-08-03 09:28:00,1.44396,1.44397,1.44347,1.44382,519000001.0
2007-08-03 09:29:00,1.44376,1.44398,1.4436,1.44381,407600000.0
2007-08-03 09:30:00,1.44373,1.44412,1.44363,1.44366,713700002.0
2007-08-03 09:31:00,1.44358,1.44442,1.44353,1.44442,372700000.0
2007-08-03 09:32:00,1.44459,1.44506,1.44437,1.44472,419900002.0
2007-08-03 09:33:00,1.44491,1.44571,1.44491,1.44551,273500001.0
2007-08-03 09:34:00,1.44551,1.44551,1.44506,1.44514,428800001.0
2007-08-03 09:35:00,1.44501,1.44544,1.44501,1.44544,247400001.0
2007-08-03 09:36:00,1.44556,1.44595,1.4454,1.44554,409600003.0
2007-08-03 09:37:00,1.44575,1.44583,1.44557,1.44583,415200000.0
2007-08-03 09:38:00,1.44585,1.44606,1.44569,1.44569,419500000.0
2007-08-03 09:39:00,1.44576,1.44597,1.44568,1.44579,470100000.0
2007-08-03 09:40:00,1.44579,1.44604,1.44575,1.44586,369000000.0
2007-08-03 09:41:00,1.44597,1.44597,1.44577,1.44593,453300000.0
2007-08-03 09:42:00,1.446,1.44638,1.446,1.44635,450700000.0
2007-08-03 09:43:00,1.44643,1.44643,1.44617,1.4464,344200002.0
2007-08-03 09:44:00,1.44638,1.44664,1.4463,1.44641,426000000.0
2007-08-03 09:45:00,1.44652,1.44703,1.44639,1.44703,514500001.0
2007-08-03 09:46:00,1.44704,1.44704,1.44641,1.44659,321800003.0
2007-08-03 09:47:00,1.44646,1.44647,1.44627,1.44628,346900000.0
2007-08-03 09:48:00,1.4463,1.44657,1.44608,1.44618,330300001.0
2007-08-03 09:49:00,1.44626,1.44637,1.44604,1.44625,553000000.0
2007-08-03 09:50:00,1.44649,1.44664,1.44628,1.4465,443500000.0
2007-08-03 09:51:00,1.44668,1.44687,1.44656,1.44682,411600001.0
2007-08-03 09:52:00,1.44675,1.44692,1.44637,1.44651,428700000.0
2007-08-03 09:53:00,1.44632,1.44632,1.44567,1.44567,318700000.0
2007-08-03 09:54:00,1.44572,1.44619,1.44563,1.44574,637500000.0
2007-08-03 09:55:00,1.44567,1.44614,1.44567,1.44614,551300001.0
2007-08-03 09:56:00,1.44609,1.44627,1.44597,1.44625,389300001.0
2007-08-03 09:57:00,1.44628,1.44647,1.4462,1.44627,544100002.0
2007-08-03 09:58:00,1.44641,1.44658,1.44619,1.4463,814000001.0
2007-08-03 09:59:00,1.44639,1.44664,1.44618,1.44664,672600000.0
2007-08-03 10:00:00,1.44664,1.44668,1.44644,1.44654,249900000.0
2007-08-03 10:01:00,1.44637,1.44659,1.44623,1.44623,660100000.0
2007-08-03 10:02:00,1.44627,1.44667,1.44622,1.44667,659000000.0
2007-08-03 10:03:00,1.44666,1.44707,1.44654,1.44707,433200000.0
2007-08-03 10:04:00,1.44698,1.44698,1.44663,1.44665,482600002.0
2007-08-03 10:05:00,1.44656,1.447,1.44656,1.4466,381100000.0
2007-08-03 10:06:00,1.44664,1.44694,1.44657,1.44662,526700001.0
2007-08-03 10:07:00,1.44671,1.44675,1.44636,1.44639,595000001.0
2007-08-03 10:08:00,1.44609,1.44633,1.44609,1.44627,465800000.0
2007-08-03 10:09:00,1.44625,1.44658,1.44613,1.44642,564500002.0
2007-08-03 10:10:00,1.44649,1.4471,1.44646,1.4471,397900000.0
2007-08-03 10:11:00,1.44716,1.44722,1.44697,1.44698,419000001.0
2007-08-03 10:12:00,1.44702,1.44732,1.44697,1.44712,504400000.0
2007-08-03 10:13:00,1.44716,1.44722,1.44676,1.44676,502500002.0
2007-08-03 10:14:00,1.44671,1.44677,1.4464,1.44645,672100002.0
2007-08-03 10:15:00,1.44648,1.44672,1.44635,1.4464,369400002.0
2007-08-03 10:16:00,1.44642,1.44661,1.44635,1.44657,331900000.0
2007-08-03 10:17:00,1.44647,1.44649,1.44605,1.44642,354600000.0
2007-08-03 10:18:00,1.44643,1.44657,1.44636,1.4464,387800000.0
2007-08-03 10:19:00,1.44634,1.44634,1.44487,1.44498,370500000.0
2007-08-03 10:20:00,1.4452,1.44598,1.4452,1.4459,574800000.0
2007-08-03 10:21:00,1.44586,1.44604,1.44563,1.44582,403500000.0
2007-08-03 10:22:00,1.4459,1.44679,1.44581,1.44651,358800000.0
2007-08-03 10:23:00,1.44656,1.44686,1.44654,1.44666,461600000.0
2007-08-03 10:24:00,1.4467,1.44678,1.44641,1.44654,372000001.0
2007-08-03 10:25:00,1.44665,1.44669,1.44643,1.44656,418200001.0
2007-08-03 10:26:00,1.44656,1.4467,1.44643,1.44665,527100001.0
2007-08-03 10:27:00,1.44664,1.44664,1.44642,1.44658,432200000.0
2007-08-03 10:28:00,1.44663,1.44672,1.44642,1.44652,641800000.0
2007-08-03 10:29:00,1.4467,1.44685,1.44649,1.44666,514600001.0
2007-08-03 10:30:00,1.44663,1.44705,1.4466,1.4468,715900002.0
2007-08-03 10:31:00,1.44674,1.44708,1.44664,1.44685,607400004.0
2007-08-03 10:32:00,1.4468,1.44704,1.44665,1.44665,575900003.0
2007-08-03 10:33:00,1.44688,1.4471,1.44667,1.4471,471900001.0
2007-08-03 10:34:00,1.44688,1.44703,1.44678,1.4469,403800002.0
2007-08-03 10:35:00,1.44684,1.44708,1.44681,1.44697,517600001.0
2007-08-03 10:36:00,1.44706,1.44738,1.44696,1.44705,472300001.0
2007-08-03 10:37:00,1.44699,1.44703,1.4466,1.44689,476500001.0
2007-08-03 10:38:00,1.44701,1.44703,1.44678,1.44681,541600003.0
2007-08-03 10:39:00,1.44686,1.44701,1.44675,1.447,441500000.0
2007-08-03 10:40:00,1.44702,1.44724,1.44698,1.44715,324300002.0
2007-08-03 10:41:00,1.44706,1.4471,1.44675,1.44704,666300001.0
2007-08-03 10:42:00,1.44708,1.44725,1.44697,1.44699,411000000.0
2007-08-03 10:43:00,1.44691,1.44711,1.44683,1.44686,480200003.0
2007-08-03 10:44:00,1.44701,1.44718,1.44676,1.44701,539200002.0
2007-08-03 10:45:00,1.44701,1.44711,1.44681,1.44701,595800001.0
2007-08-03 10:46:00,1.44688,1.44724,1.44674,1.44711,334400001.0
2007-08-03 10:47:00,1.44722,1.44764,1.44713,1.4475,410300000.0
2007-08-03 10:48:00,1.44748,1.44763,1.44735,1.44735,523300001.0
2007-08-03 10:49:00,1.44724,1.44742,1.44711,1.4472,341400000.0
2007-08-03 10:50:00,1.4471,1.44729,1.44684,1.44712,600600001.0
2007-08-03 10:51:00,1.44679,1.44752,1.44679,1.44752,510500002.0
2007-08-03 10:52:00,1.44768,1.44803,1.44768,1.44796,350600002.0
2007-08-03 10:53:00,1.44794,1.44804,1.44778,1.4478,431500000.0
2007-08-03 10:54:00,1.44789,1.44799,1.44766,1.44771,435200001.0
2007-08-03 10:55:00,1.44777,1.44778,1.44738,1.44752,450600000.0
2007-08-03 10:56:00,1.44753,1.44777,1.44742,1.44752,476300000.0
2007-08-03 10:57:00,1.44767,1.44771,1.44747,1.44771,430700002.0
2007-08-03 10:58:00,1.44757,1.44766,1.44734,1.44751,490400002.0
2007-08-03 10:59:00,1.44735,1.44783,1.44731,1.44746,759000001.0
2007-08-03 11:00:00,1.44738,1.44756,1.44727,1.44755,483100001.0
2007-08-03 11:01:00,1.44745,1.44765,1.44732,1.44741,571800001.0
2007-08-03 11:02:00,1.44739,1.44768,1.44736,1.44749,528100000.0
2007-08-03 11:03:00,1.44755,1.44773,1.4475,1.44759,233900000.0
2007-08-03 11:04:00,1.44756,1.44765,1.44723,1.44724,552500000.0
2007-08-03 11:05:00,1.4473,1.44752,1.44718,1.44729,511900002.0
2007-08-03 11:06:00,1.44737,1.44749,1.44721,1.44736,681500000.0
2007-08-03 11:07:00,1.44742,1.44766,1.44738,1.44742,250200000.0
2007-08-03 11:08:00,1.44739,1.44758,1.44734,1.4474,369400000.0
2007-08-03 11:09:00,1.44742,1.44786,1.44742,1.44781,384400001.0
2007-08-03 11:10:00,1.44816,1.44835,1.44813,1.44825,538000000.0
2007-08-03 11:11:00,1.44808,1.44832,1.44788,1.44802,489600000.0
2007-08-03 11:12:00,1.44809,1.44835,1.44807,1.44827,575300002.0
2007-08-03 11:13:00,1.44817,1.44817,1.44782,1.44801,400700001.0
2007-08-03 11:14:00,1.44797,1.44806,1.44781,1.44801,423600000.0
2007-08-03 11:15:00,1.448,1.44808,1.44783,1.44791,468200000.0
2007-08-03 11:16:00,1.44805,1.44824,1.44794,1.4482,495300000.0
2007-08-03 11:17:00,1.44793,1.44807,1.44759,1.4477,469500001.0
2007-08-03 11:18:00,1.44765,1.44765,1.44729,1.44742,384200000.0
2007-08-03 11:19:00,1.44723,1.44723,1.44672,1.44672,446500000.0
2007-08-03 11:20:00,1.44672,1.44704,1.44664,1.44695,582300001.0
2007-08-03 11:21:00,1.44714,1.44744,1.44699,1.4473,574600001.0
2007-08-03 11:22:00,1.44731,1.44787,1.44731,1.4477,590500000.0
2007-08-03 11:23:00,1.44773,1.44803,1.44762,1.44784,443000000.0
2007-08-03 11:24:00,1.44782,1.44798,1.44765,1.44792,471000001.0
2007-08-03 11:25:00,1.44798,1.44826,1.44791,1.44826,461100003.0
2007-08-03 11:26:00,1.44839,1.44853,1.4481,1.44839,609800002.0
2007-08-03 11:27:00,1.44832,1.44844,1.44809,1.44823,719300003.0
2007-08-03 11:28:00,1.44815,1.44837,1.44782,1.44782,377100001.0
2007-08-03 11:29:00,1.44799,1.44836,1.44784,1.44813,491600001.0
2007-08-03 11:30:00,1.44807,1.44814,1.44786,1.44787,472300001.0
2007-08-03 11:31:00,1.44776,1.44796,1.44761,1.44773,592400001.0
2007-08-03 11:32:00,1.44764,1.44765,1.4472,1.44737,384600000.0
2007-08-03 11:33:00,1.44734,1.44753,1.44729,1.4473,508300000.0
2007-08-03 11:34:00,1.44732,1.44734,1.44699,1.4472,714700000.0
2007-08-03 11:35:00,1.4471,1.44728,1.44692,1.44693,526100000.0
2007-08-03 11:36:00,1.44697,1.44714,1.44689,1.44707,491700001.0
2007-08-03 11:37:00,1.44717,1.44733,1.44708,1.44714,453300001.0
2007-08-03 11:38:00,1.44719,1.44738,1.44714,1.44727,596600001.0
2007-08-03 11:39:00,1.44724,1.44724,1.44676,1.44699,707500001.0
2007-08-03 11:40:00,1.44713,1.44725,1.44699,1.44722,675200001.0
2007-08-03 11:41:00,1.44721,1.4473,1.44692,1.44718,767700000.0
2007-08-03 11:42:00,1.44729,1.44733,1.44697,1.44718,601700000.0
2007-08-03 11:43:00,1.44717,1.44734,1.44714,1.44714,517400000.0
2007-08-03 11:44:00,1.44724,1.44739,1.44709,1.44729,586500002.0
2007-08-03 11:45:00,1.44725,1.44741,1.44705,1.44738,545700000.0
2007-08-03 11:46:00,1.44742,1.44777,1.44723,1.4475,467700000.0
2007-08-03 11:47:00,1.44743,1.44764,1.4473,1.44755,462500002.0
2007-08-03 11:48:00,1.44751,1.4476,1.44723,1.44749,530400001.0
2007-08-03 11:49:00,1.44748,1.44748,1.44667,1.44676,403500000.0
2007-08-03 11:50:00,1.44681,1.44694,1.44657,1.44679,412500001.0
2007-08-03 11:51:00,1.4468,1.44693,1.44647,1.44658,166100000.0
2007-08-03 11:52:00,1.44679,1.44686,1.44665,1.44666,221300000.0
2007-08-03 11:53:00,1.44652,1.44678,1.44651,1.44668,197200001.0
2007-08-03 11:54:00,1.4467,1.44705,1.44669,1.44691,369700001.0
2007-08-03 11:55:00,1.44699,1.44776,1.44693,1.44743,505300000.0
2007-08-03 11:56:00,1.44743,1.4478,1.44738,1.4475,441100001.0
2007-08-03 11:57:00,1.44759,1.44784,1.44736,1.44772,498900000.0
2007-08-03 11:58:00,1.44786,1.44797,1.44758,1.44758,528300000.0
2007-08-03 11:59:00,1.44752,1.44765,1.44724,1.44724,492600002.0
2007-08-03 12:00:00,1.44726,1.44736,1.44708,1.44726,499200001.0
2007-08-03 12:01:00,1.44755,1.44755,1.4471,1.44719,465000002.0
2007-08-03 12:02:00,1.44715,1.44722,1.44701,1.44705,412000000.0
2007-08-03 12:03:00,1.44708,1.44727,1.44696,1.44701,354200001.0
2007-08-03 12:04:00,1.44707,1.44728,1.44684,1.4471,361000000.0
2007-08-03 12:05:00,1.44715,1.44727,1.44702,1.44721,381600001.0
2007-08-03 12:06:00,1.44688,1.44715,1.44678,1.4471,391600001.0
2007-08-03 12:07:00,1.44709,1.44729,1.44684,1.44729,355100003.0
2007-08-03 12:08:00,1.44726,1.44733,1.44698,1.44709,535500001.0
2007-08-03 12:09:00,1.44713,1.44732,1.44696,1.44724,470600002.0
2007-08-03 12:10:00,1.44727,1.44757,1.44715,1.44757,372800001.0
2007-08-03 12:11:00,1.44755,1.44767,1.44731,1.44767,250900000.0
2007-08-03 12:12:00,1.44766,1.44766,1.44721,1.44744,240900000.0
2007-08-03 12:13:00,1.44736,1.4474,1.44714,1.44721,503900000.0
2007-08-03 12:14:00,1.44736,1.44756,1.44721,1.44753,557200000.0
2007-08-03 12:15:00,1.4474,1.44755,1.44731,1.44737,305000000.0
2007-08-03 12:16:00,1.44691,1.44716,1.44676,1.44679,412600001.0
2007-08-03 12:17:00,1.44682,1.44687,1.44677,1.44682,190400000.0
2007-08-03 12:18:00,1.44682,1.44685,1.44654,1.44677,278800002.0
2007-08-03 12:19:00,1.44689,1.44707,1.44676,1.44685,407100000.0
2007-08-03 12:20:00,1.44672,1.44682,1.44657,1.44674,422300001.0
2007-08-03 12:21:00,1.44663,1.44663,1.44643,1.4466,482500002.0
2007-08-03 12:22:00,1.44657,1.44668,1.44646,1.44659,348100002.0
2007-08-03 12:23:00,1.44658,1.44677,1.44655,1.44676,380300000.0
2007-08-03 12:24:00,1.44661,1.44689,1.44653,1.44689,621000002.0
2007-08-03 12:25:00,1.44695,1.44715,1.44686,1.44696,391700000.0
2007-08-03 12:26:00,1.44701,1.44711,1.44689,1.447,431700000.0
2007-08-03 12:27:00,1.44691,1.44697,1.44672,1.4469,514800001.0
2007-08-03 12:28:00,1.4468,1.44693,1.44656,1.44677,571000001.0
2007-08-03 12:29:00,1.44663,1.44675,1.44637,1.4466,689900003.0
2007-08-03 12:30:00,1.44663,1.44684,1.44652,1.44661,587800000.0
2007-08-03 12:31:00,1.44658,1.44672,1.44628,1.44642,690000002.0
2007-08-03 12:32:00,1.44627,1.44668,1.44624,1.44653,607600000.0
2007-08-03 12:33:00,1.44659,1.44678,1.44653,1.44672,684900003.0
2007-08-03 12:34:00,1.44675,1.44705,1.4466,1.44677,706800001.0
2007-08-03 12:35:00,1.44673,1.44694,1.44654,1.44689,644700002.0
2007-08-03 12:36:00,1.44684,1.44694,1.44668,1.44668,492000001.0
2007-08-03 12:37:00,1.44675,1.44687,1.44667,1.44679,484300000.0
2007-08-03 12:38:00,1.44662,1.44688,1.44657,1.4467,684700001.0
2007-08-03 12:39:00,1.44662,1.44685,1.44654,1.44679,485500001.0
2007-08-03 12:40:00,1.44685,1.44697,1.44672,1.44694,444900001.0
2007-08-03 12:41:00,1.44693,1.44714,1.44688,1.44693,237700000.0
2007-08-03 12:42:00,1.44699,1.44711,1.44686,1.44694,397700000.0
2007-08-03 12:43:00,1.44689,1.44709,1.44687,1.44693,440600000.0
2007-08-03 12:44:00,1.44689,1.44694,1.44664,1.44683,430300001.0
2007-08-03 12:45:00,1.44681,1.44694,1.4465,1.44694,511300000.0
2007-08-03 12:46:00,1.44698,1.44706,1.44685,1.44685,369300001.0
2007-08-03 12:47:00,1.44678,1.44696,1.44665,1.4467,380000000.0
2007-08-03 12:48:00,1.44672,1.44692,1.44661,1.44675,456000000.0
2007-08-03 12:49:00,1.44668,1.44699,1.44665,1.44679,549300003.0
2007-08-03 12:50:00,1.44682,1.44692,1.44662,1.44672,562200001.0
2007-08-03 12:51:00,1.44675,1.44686,1.44653,1.4466,354600000.0
2007-08-03 12:52:00,1.44662,1.44679,1.44646,1.44674,311600000.0
2007-08-03 12:53:00,1.4468,1.44694,1.44666,1.4467,276700000.0
2007-08-03 12:54:00,1.44677,1.44694,1.44669,1.44678,451900001.0
2007-08-03 12:55:00,1.44684,1.44697,1.44663,1.44687,465100000.0
2007-08-03 12:56:00,1.44692,1.44692,1.44656,1.4468,423400000.0
2007-08-03 12:57:00,1.44686,1.44706,1.44673,1.44691,489700001.0
2007-08-03 12:58:00,1.44694,1.44705,1.44676,1.4468,349800000.0
2007-08-03 12:59:00,1.44685,1.44706,1.44674,1.44683,780100002.0
2007-08-03 13:00:00,1.44678,1.44693,1.44659,1.44693,248200000.0
2007-08-03 13:01:00,1.44701,1.44708,1.44678,1.44688,355000001.0
2007-08-03 13:02:00,1.44678,1.4471,1.44673,1.44696,373500000.0
2007-08-03 13:03:00,1.44702,1.44708,1.44671,1.44708,458300001.0
2007-08-03 13:04:00,1.44703,1.44703,1.4466,1.44676,275500000.0
2007-08-03 13:05:00,1.44686,1.44687,1.44671,1.44671,153700000.0
2007-08-03 13:06:00,1.44674,1.44674,1.4464,1.44655,400900002.0
2007-08-03 13:07:00,1.44647,1.44669,1.44628,1.44652,345600000.0
2007-08-03 13:08:00,1.44658,1.44665,1.44655,1.44657,171000000.0
2007-08-03 13:09:00,1.44659,1.44671,1.44633,1.44644,389799999.0
2007-08-03 13:10:00,1.4465,1.44655,1.44645,1.44647,169300001.0
2007-08-03 13:11:00,1.44642,1.44666,1.4461,1.44646,384500000.0
2007-08-03 13:12:00,1.44655,1.44658,1.44645,1.44655,264400000.0
2007-08-03 13:13:00,1.44657,1.44671,1.44649,1.44653,332100001.0
2007-08-03 13:14:00,1.44661,1.44663,1.44649,1.44657,375100000.0
2007-08-03 13:15:00,1.44659,1.44662,1.44629,1.44662,418000002.0
2007-08-03 13:16:00,1.44664,1.44671,1.44652,1.44652,184500001.0
2007-08-03 13:17:00,1.44684,1.44696,1.4467,1.44673,109200000.0
2007-08-03 13:18:00,1.4467,1.447,1.44669,1.4468,301500000.0
2007-08-03 13:19:00,1.44691,1.44745,1.44691,1.44736,398899998.0
2007-08-03 13:20:00,1.44729,1.44743,1.44718,1.44736,172300000.0
2007-08-03 13:21:00,1.44741,1.44741,1.44728,1.44738,197200002.0
2007-08-03 13:22:00,1.44743,1.44748,1.44728,1.44748,229600000.0
2007-08-03 13:23:00,1.44737,1.44748,1.44729,1.44741,275500000.0
2007-08-03 13:24:00,1.44743,1.4475,1.44727,1.44727,225400000.0
2007-08-03 13:25:00,1.44723,1.4473,1.44708,1.44708,138800000.0
2007-08-03 13:26:00,1.44715,1.44738,1.44711,1.44711,187600000.0
2007-08-03 13:27:00,1.44719,1.44722,1.44704,1.44712,333700000.0
2007-08-03 13:28:00,1.44722,1.4473,1.44707,1.44712,525100001.0
2007-08-03 13:29:00,1.44708,1.44739,1.44696,1.44739,662900004.0
2007-08-03 13:30:00,1.44749,1.4476,1.44721,1.44729,629800001.0
2007-08-03 13:31:00,1.44722,1.44746,1.4471,1.44734,546100000.0
2007-08-03 13:32:00,1.44729,1.44745,1.44726,1.44731,240400000.0
2007-08-03 13:33:00,1.44723,1.44735,1.44707,1.44718,373500000.0
2007-08-03 13:34:00,1.44713,1.44735,1.44702,1.44723,287500001.0
2007-08-03 13:35:00,1.44732,1.44744,1.44719,1.44736,330300000.0
2007-08-03 13:36:00,1.44736,1.44736,1.44709,1.44718,503500001.0
2007-08-03 13:37:00,1.44714,1.44735,1.44714,1.44733,520900000.0
2007-08-03 13:38:00,1.44731,1.44748,1.44717,1.44726,455700002.0
2007-08-03 13:39:00,1.44728,1.44738,1.44716,1.44723,282200000.0
2007-08-03 13:40:00,1.44712,1.44749,1.44702,1.44705,423100000.0
2007-08-03 13:41:00,1.44705,1.44705,1.44668,1.44689,232000001.0
2007-08-03 13:42:00,1.44689,1.44699,1.44676,1.44676,148800000.0
2007-08-03 13:43:00,1.44668,1.44685,1.44664,1.44675,119200000.0
2007-08-03 13:44:00,1.44671,1.44677,1.44648,1.44655,260000000.0
2007-08-03 13:45:00,1.44653,1.44673,1.44639,1.44641,410400000.0
2007-08-03 13:46:00,1.44645,1.44687,1.44645,1.44687,428900000.0
2007-08-03 13:47:00,1.44685,1.44685,1.44623,1.44653,493000000.0
2007-08-03 13:48:00,1.44658,1.44677,1.44647,1.44677,257700001.0
2007-08-03 13:49:00,1.44669,1.44675,1.44637,1.44637,209700000.0
2007-08-03 13:50:00,1.44644,1.4467,1.44632,1.44649,289600000.0
2007-08-03 13:51:00,1.44659,1.44663,1.44644,1.44658,297800000.0
2007-08-03 13:52:00,1.44648,1.4467,1.44634,1.44666,447800002.0
2007-08-03 13:53:00,1.44655,1.44659,1.44633,1.44646,523000000.0
2007-08-03 13:54:00,1.44633,1.44668,1.44627,1.4464,495300002.0
2007-08-03 13:55:00,1.44655,1.44689,1.44645,1.44672,294800000.0
2007-08-03 13:56:00,1.44687,1.44728,1.44679,1.44728,431700001.0
2007-08-03 13:57:00,1.44738,1.44743,1.44712,1.44727,325000000.0
2007-08-03 13:58:00,1.4471,1.44743,1.44708,1.44743,222400002.0
2007-08-03 13:59:00,1.4472,1.44747,1.44646,1.44657,421300001.0
2007-08-03 14:00:00,1.44645,1.44698,1.44645,1.44668,361300004.0
2007-08-03 14:01:00,1.44671,1.44675,1.44644,1.44659,388800001.0
2007-08-03 14:02:00,1.44657,1.44671,1.44648,1.4466,331300000.0
2007-08-03 14:03:00,1.44646,1.44678,1.44646,1.44664,443400002.0
2007-08-03 14:04:00,1.44657,1.44665,1.44624,1.44625,404700002.0
2007-08-03 14:05:00,1.44627,1.44648,1.44609,1.44627,327800002.0
2007-08-03 14:06:00,1.44643,1.44643,1.4461,1.44625,332900000.0
2007-08-03 14:07:00,1.44651,1.44656,1.44625,1.44643,342800000.0
2007-08-03 14:08:00,1.44645,1.44666,1.44625,1.44628,355500000.0
2007-08-03 14:09:00,1.44623,1.44661,1.44612,1.44631,186800000.0
2007-08-03 14:10:00,1.44637,1.44656,1.4462,1.44623,284800001.0
2007-08-03 14:11:00,1.44646,1.4467,1.44641,1.44654,110600000.0
2007-08-03 14:12:00,1.44664,1.44694,1.44647,1.44668,247500000.0
2007-08-03 14:13:00,1.44666,1.44689,1.44663,1.44679,160000001.0
2007-08-03 14:14:00,1.44659,1.447,1.44659,1.44681,211600000.0
2007-08-03 14:15:00,1.44685,1.44706,1.4467,1.44682,364100001.0
2007-08-03 14:16:00,1.44681,1.44713,1.44674,1.44712,210500000.0
2007-08-03 14:17:00,1.4471,1.4471,1.4465,1.4466,654400001.0
2007-08-03 14:18:00,1.44657,1.44664,1.44621,1.44644,409500000.0
2007-08-03 14:19:00,1.44613,1.44702,1.44613,1.44702,420600001.0
2007-08-03 14:20:00,1.44712,1.44712,1.44677,1.44685,227100002.0
2007-08-03 14:21:00,1.44677,1.44684,1.44661,1.44661,384800000.0
2007-08-03 14:22:00,1.44687,1.44704,1.44647,1.44686,589600000.0
2007-08-03 14:23:00,1.44691,1.44701,1.44671,1.44687,156900000.0
2007-08-03 14:24:00,1.44682,1.44699,1.4467,1.44673,453100000.0
2007-08-03 14:25:00,1.44663,1.44688,1.44634,1.44634,631900001.0
2007-08-03 14:26:00,1.44639,1.4466,1.44626,1.44632,570200000.0
2007-08-03 14:27:00,1.44639,1.44645,1.44611,1.4464,406100000.0
2007-08-03 14:28:00,1.44659,1.44678,1.44631,1.44636,45800000.0
2007-08-03 14:29:00,1.44629,1.44633,1.44599,1.44613,42500000.0
2007-08-03 14:30:00,1.44676,1.44727,1.44521,1.44678,41800000.0
2007-08-03 14:31:00,1.44648,1.44691,1.44637,1.44654,44100000.0
2007-08-03 14:32:00,1.44639,1.44662,1.44634,1.44642,24600000.0
2007-08-03 14:33:00,1.44648,1.44678,1.44604,1.44604,48600000.0
2007-08-03 14:34:00,1.44655,1.44712,1.44655,1.44696,36800000.0
2007-08-03 14:35:00,1.4471,1.4471,1.44673,1.44673,49700000.0
2007-08-03 14:36:00,1.44688,1.44774,1.44684,1.44725,29200000.0
2007-08-03 14:37:00,1.44764,1.44764,1.44704,1.4474,33800000.0
2007-08-03 14:38:00,1.44756,1.44781,1.44705,1.44781,47400000.0
2007-08-03 14:39:00,1.44777,1.44823,1.44743,1.44802,35000000.0
2007-08-03 14:40:00,1.44804,1.44822,1.44782,1.44797,30600000.0
2007-08-03 14:41:00,1.44796,1.44796,1.44765,1.44767,51200000.0
2007-08-03 14:42:00,1.44763,1.44816,1.44762,1.44762,45900000.0
2007-08-03 14:43:00,1.44784,1.44823,1.44736,1.44736,37000000.0
2007-08-03 14:44:00,1.44727,1.44778,1.44707,1.4476,43600000.0
2007-08-03 14:45:00,1.44771,1.4479,1.44746,1.44749,56300000.0
2007-08-03 14:46:00,1.44769,1.44788,1.44745,1.44766,30200000.0
2007-08-03 14:47:00,1.44762,1.44812,1.44762,1.44803,39600001.0
2007-08-03 14:48:00,1.44793,1.44807,1.44772,1.44795,38500000.0
2007-08-03 14:49:00,1.44776,1.44776,1.44742,1.44753,35800000.0
2007-08-03 14:50:00,1.44718,1.44739,1.44713,1.44739,38300000.0
2007-08-03 14:51:00,1.44739,1.44739,1.447,1.44717,35100000.0
2007-08-03 14:52:00,1.44723,1.44732,1.44701,1.44726,35200000.0
2007-08-03 14:53:00,1.44713,1.44714,1.44677,1.44677,40000000.0
2007-08-03 14:54:00,1.44703,1.44753,1.44686,1.44721,34200000.0
2007-08-03 14:55:00,1.44753,1.44762,1.44721,1.44724,54600000.0
2007-08-03 14:56:00,1.44737,1.44755,1.44724,1.44755,27800000.0
2007-08-03 14:57:00,1.4475,1.4477,1.44736,1.44757,58600000.0
2007-08-03 14:58:00,1.44738,1.44771,1.44721,1.44721,37200000.0
2007-08-03 14:59:00,1.44717,1.44725,1.44691,1.44702,31200000.0
2007-08-03 15:00:00,1.44706,1.44749,1.4469,1.4469,40000000.0
2007-08-03 15:01:00,1.44734,1.44734,1.44678,1.44711,28600000.0
2007-08-03 15:02:00,1.44725,1.44739,1.44721,1.44739,48600000.0
2007-08-03 15:03:00,1.44745,1.44777,1.44729,1.44757,44200000.0
2007-08-03 15:04:00,1.44765,1.44803,1.44765,1.44796,34000000.0
2007-08-03 15:05:00,1.44805,1.44833,1.44792,1.4481,44000000.0
2007-08-03 15:06:00,1.44815,1.44827,1.44756,1.44785,48500000.0
2007-08-03 15:07:00,1.44796,1.44796,1.44753,1.44773,73900000.0
2007-08-03 15:08:00,1.44753,1.44789,1.44719,1.44789,51800000.0
2007-08-03 15:09:00,1.4477,1.448,1.44754,1.44754,37200000.0
2007-08-03 15:10:00,1.4473,1.44738,1.44685,1.44685,24800000.0
2007-08-03 15:11:00,1.44699,1.44723,1.44678,1.44678,26300000.0
2007-08-03 15:12:00,1.44675,1.44695,1.44675,1.4468,33400000.0
2007-08-03 15:13:00,1.44681,1.44686,1.44658,1.44678,38500000.0
2007-08-03 15:14:00,1.4465,1.44677,1.44639,1.44647,47600000.0
2007-08-03 15:15:00,1.44652,1.44652,1.44605,1.44643,48100000.0
2007-08-03 15:16:00,1.4463,1.44701,1.44629,1.44701,23000000.0
2007-08-03 15:17:00,1.44685,1.44685,1.4464,1.44649,39600000.0
2007-08-03 15:18:00,1.44642,1.44653,1.44612,1.44653,35400000.0
2007-08-03 15:19:00,1.44659,1.44659,1.44625,1.44625,33900000.0
2007-08-03 15:20:00,1.4464,1.44668,1.4464,1.44657,35400000.0
2007-08-03 15:21:00,1.44634,1.44662,1.44603,1.44614,28400000.0
2007-08-03 15:22:00,1.44557,1.4459,1.4455,1.44581,42400000.0
2007-08-03 15:23:00,1.44587,1.44587,1.44507,1.44507,18200000.0
2007-08-03 15:24:00,1.44486,1.44496,1.44455,1.44496,38200000.0
2007-08-03 15:25:00,1.44496,1.44496,1.44455,1.44455,26200000.0
2007-08-03 15:26:00,1.4445,1.4446,1.44419,1.44426,28400000.0
2007-08-03 15:27:00,1.44401,1.44442,1.44401,1.44422,38200000.0
2007-08-03 15:28:00,1.44377,1.44388,1.44344,1.44367,40800000.0
2007-08-03 15:29:00,1.44372,1.44372,1.44336,1.44336,46100001.0
2007-08-03 15:30:00,1.44346,1.44346,1.44271,1.44298,25400000.0
2007-08-03 15:31:00,1.44329,1.44339,1.44286,1.44325,29200000.0
2007-08-03 15:32:00,1.44354,1.44354,1.44255,1.44266,64500000.0
2007-08-03 15:33:00,1.44276,1.44363,1.44276,1.44321,35000000.0
2007-08-03 15:34:00,1.4431,1.44359,1.44306,1.44346,33600000.0
2007-08-03 15:35:00,1.44357,1.44412,1.44357,1.4438,30900000.0
2007-08-03 15:36:00,1.44424,1.44445,1.44403,1.44431,84900001.0
2007-08-03 15:37:00,1.44441,1.44441,1.44382,1.4443,29100000.0
2007-08-03 15:38:00,1.44417,1.44429,1.44406,1.44428,33600000.0
2007-08-03 15:39:00,1.44418,1.44418,1.4437,1.4437,26600000.0
2007-08-03 15:40:00,1.44393,1.444,1.44372,1.44374,18600000.0
2007-08-03 15:41:00,1.44388,1.44408,1.44368,1.44408,42600000.0
2007-08-03 15:42:00,1.44379,1.44379,1.44324,1.44344,30100000.0
2007-08-03 15:43:00,1.4435,1.44366,1.44325,1.44344,63800000.0
2007-08-03 15:44:00,1.44345,1.44345,1.44238,1.44294,27800000.0
2007-08-03 15:45:00,1.44303,1.44331,1.44268,1.44331,46400000.0
2007-08-03 15:46:00,1.44328,1.44342,1.44316,1.44324,28200000.0
2007-08-03 15:47:00,1.44327,1.44392,1.44327,1.44353,49100000.0
2007-08-03 15:48:00,1.44356,1.44419,1.44356,1.44396,39800000.0
2007-08-03 15:49:00,1.44378,1.44426,1.44378,1.44401,54700000.0
2007-08-03 15:50:00,1.4439,1.44425,1.44384,1.44423,33200001.0
2007-08-03 15:51:00,1.44444,1.44484,1.44444,1.44472,22400000.0
2007-08-03 15:52:00,1.44456,1.4449,1.44451,1.44479,37400000.0
2007-08-03 15:53:00,1.445,1.44548,1.445,1.44548,38800000.0
2007-08-03 15:54:00,1.44537,1.44537,1.44481,1.44481,33000000.0
2007-08-03 15:55:00,1.44485,1.44485,1.44341,1.44373,37800000.0
2007-08-03 15:56:00,1.44357,1.44394,1.44347,1.44379,26200000.0
2007-08-03 15:57:00,1.44397,1.44453,1.44397,1.44443,44900000.0
2007-08-03 15:58:00,1.4447,1.44485,1.44447,1.44463,43000000.0
2007-08-03 15:59:00,1.44478,1.44489,1.44468,1.44489,28200000.0
2007-08-03 16:00:00,1.44491,1.44729,1.44491,1.44729,49700000.0
2007-08-03 16:01:00,1.44688,1.44735,1.44625,1.44625,48100000.0
2007-08-03 16:02:00,1.4461,1.4465,1.4461,1.44647,21700000.0
2007-08-03 16:03:00,1.44638,1.44666,1.44638,1.4465,49400000.0
2007-08-03 16:04:00,1.44662,1.44662,1.44615,1.44651,39600000.0
2007-08-03 16:05:00,1.44665,1.44703,1.44665,1.44703,17400000.0
2007-08-03 16:06:00,1.44722,1.44796,1.44722,1.44786,52000000.0
2007-08-03 16:07:00,1.4477,1.4483,1.4477,1.44804,48200000.0
2007-08-03 16:08:00,1.44801,1.44834,1.44791,1.44798,49100001.0
2007-08-03 16:09:00,1.44774,1.4478,1.44729,1.44743,40200000.0
2007-08-03 16:10:00,1.44734,1.44735,1.44676,1.44711,45500000.0
2007-08-03 16:11:00,1.44691,1.44738,1.44691,1.4471,24300000.0
2007-08-03 16:12:00,1.44683,1.44708,1.44674,1.44684,24700000.0
2007-08-03 16:13:00,1.4468,1.44701,1.44674,1.44701,30600000.0
2007-08-03 16:14:00,1.44715,1.44729,1.447,1.44729,36200000.0
2007-08-03 16:15:00,1.4469,1.44744,1.4469,1.44744,28000000.0
2007-08-03 16:16:00,1.44721,1.44735,1.44707,1.4472,31600000.0
2007-08-03 16:17:00,1.44715,1.44745,1.44715,1.44745,25400000.0
2007-08-03 16:18:00,1.44733,1.44733,1.44718,1.44732,29800000.0
2007-08-03 16:19:00,1.44754,1.44754,1.44692,1.4471,38000000.0
2007-08-03 16:20:00,1.44692,1.44705,1.44676,1.44676,52900000.0
2007-08-03 16:21:00,1.44664,1.44707,1.44647,1.44661,34000000.0
2007-08-03 16:22:00,1.4465,1.44698,1.44643,1.44674,38100000.0
2007-08-03 16:23:00,1.44674,1.4468,1.44632,1.44632,29200000.0
2007-08-03 16:24:00,1.44633,1.44642,1.44563,1.44567,33000000.0
2007-08-03 16:25:00,1.44614,1.44639,1.4458,1.44605,34700000.0
2007-08-03 16:26:00,1.44659,1.44767,1.44659,1.4474,46200000.0
2007-08-03 16:27:00,1.44741,1.44859,1.44741,1.44839,33400000.0
2007-08-03 16:28:00,1.4486,1.44861,1.4474,1.44758,50200000.0
2007-08-03 16:29:00,1.44748,1.44805,1.44728,1.44805,31000000.0
2007-08-03 16:30:00,1.44804,1.44896,1.44799,1.44896,42900000.0
2007-08-03 16:31:00,1.44923,1.44941,1.44882,1.44882,49900000.0
2007-08-03 16:32:00,1.44917,1.44917,1.44861,1.44909,26400000.0
2007-08-03 16:33:00,1.44921,1.44937,1.44907,1.44937,36200000.0
2007-08-03 16:34:00,1.44952,1.44952,1.44905,1.44918,44200000.0
2007-08-03 16:35:00,1.44933,1.4496,1.44878,1.44957,37400000.0
2007-08-03 16:36:00,1.44961,1.44989,1.44959,1.44989,35800000.0
2007-08-03 16:37:00,1.44975,1.44976,1.4492,1.4492,42000000.0
2007-08-03 16:38:00,1.44905,1.44934,1.44873,1.44934,42400000.0
2007-08-03 16:39:00,1.44955,1.44955,1.44906,1.44906,40000001.0
2007-08-03 16:40:00,1.44912,1.44912,1.44894,1.44907,47500001.0
2007-08-03 16:41:00,1.44903,1.44917,1.44842,1.44905,47400000.0
2007-08-03 16:42:00,1.44915,1.44926,1.44911,1.44916,41300000.0
2007-08-03 16:43:00,1.44944,1.44955,1.44919,1.44932,66700001.0
2007-08-03 16:44:00,1.44947,1.44971,1.44947,1.44971,44800000.0
2007-08-03 16:45:00,1.44973,1.44998,1.4497,1.44993,58600001.0
2007-08-03 16:46:00,1.45008,1.45008,1.44963,1.4498,36800000.0
2007-08-03 16:47:00,1.44985,1.45013,1.4498,1.44987,32400000.0
2007-08-03 16:48:00,1.45008,1.45082,1.44967,1.45082,30600000.0
2007-08-03 16:49:00,1.45109,1.45179,1.45096,1.45152,44200000.0
2007-08-03 16:50:00,1.45152,1.45159,1.45119,1.45119,42600000.0
2007-08-03 16:51:00,1.45059,1.45059,1.4502,1.45042,36000000.0
2007-08-03 16:52:00,1.45034,1.45034,1.45009,1.45015,42700000.0
2007-08-03 16:53:00,1.45019,1.45019,1.44988,1.45016,41000000.0
2007-08-03 16:54:00,1.45019,1.45137,1.45019,1.45137,37700000.0
2007-08-03 16:55:00,1.45142,1.45144,1.45081,1.45092,33400000.0
2007-08-03 16:56:00,1.45056,1.45059,1.45024,1.4504,31400000.0
2007-08-03 16:57:00,1.45048,1.45085,1.45048,1.45072,32500000.0
2007-08-03 16:58:00,1.45024,1.4505,1.45024,1.45032,28400000.0
2007-08-03 16:59:00,1.45018,1.45041,1.45018,1.45029,35000000.0
2007-08-03 17:00:00,1.45,1.45027,1.44969,1.45008,41800000.0
2007-08-03 17:01:00,1.45005,1.45035,1.44992,1.44992,55100000.0
2007-08-03 17:02:00,1.44988,1.45009,1.44981,1.45009,29400000.0
2007-08-03 17:03:00,1.45019,1.45059,1.45009,1.45059,49000000.0
2007-08-03 17:04:00,1.45078,1.45111,1.45077,1.45095,33900000.0
2007-08-03 17:05:00,1.45055,1.45057,1.44999,1.45057,22200000.0
2007-08-03 17:06:00,1.45059,1.45097,1.45044,1.45097,28200000.0
2007-08-03 17:07:00,1.45134,1.45164,1.45134,1.45142,35400000.0
2007-08-03 17:08:00,1.45116,1.4514,1.45083,1.451,25900000.0
2007-08-03 17:09:00,1.45101,1.45101,1.45059,1.45087,54400000.0
2007-08-03 17:10:00,1.4507,1.45112,1.4507,1.45101,34000000.0
2007-08-03 17:11:00,1.45103,1.4511,1.4507,1.45078,27600000.0
2007-08-03 17:12:00,1.45089,1.45101,1.45049,1.45092,24000000.0
2007-08-03 17:13:00,1.45083,1.45084,1.4507,1.4508,37400000.0
2007-08-03 17:14:00,1.45057,1.45102,1.45057,1.45086,57200000.0
2007-08-03 17:15:00,1.45115,1.45115,1.45086,1.45105,79700000.0
2007-08-03 17:16:00,1.45106,1.45109,1.45091,1.45094,25200000.0
2007-08-03 17:17:00,1.45101,1.45121,1.45029,1.4506,47700000.0
2007-08-03 17:18:00,1.4507,1.45105,1.45045,1.45105,45800000.0
2007-08-03 17:19:00,1.451,1.45123,1.45073,1.45093,26000000.0
2007-08-03 17:20:00,1.45094,1.45096,1.45026,1.45043,41200000.0
2007-08-03 17:21:00,1.45098,1.45126,1.45015,1.45048,59100000.0
2007-08-03 17:22:00,1.4502,1.45045,1.45014,1.4502,41200000.0
2007-08-03 17:23:00,1.44981,1.45003,1.44981,1.45003,29500000.0
2007-08-03 17:24:00,1.45007,1.45022,1.44978,1.4499,25600000.0
2007-08-03 17:25:00,1.44987,1.4504,1.44987,1.45003,60500000.0
2007-08-03 17:26:00,1.44989,1.44989,1.44947,1.44953,30000000.0
2007-08-03 17:27:00,1.44988,1.44998,1.44947,1.44947,34400000.0
2007-08-03 17:28:00,1.44965,1.44966,1.44925,1.44931,49500000.0
2007-08-03 17:29:00,1.44944,1.44958,1.44885,1.4492,65800000.0
2007-08-03 17:30:00,1.44918,1.44925,1.44886,1.44907,49800000.0
2007-08-03 17:31:00,1.44938,1.44985,1.44938,1.44966,53400000.0
2007-08-03 17:32:00,1.44974,1.45061,1.44974,1.45052,38300000.0
2007-08-03 17:33:00,1.45062,1.45085,1.4504,1.45085,37000000.0
2007-08-03 17:34:00,1.45085,1.45128,1.45085,1.45115,39800000.0
2007-08-03 17:35:00,1.45116,1.45122,1.45106,1.45122,44600001.0
2007-08-03 17:36:00,1.45112,1.45123,1.45099,1.45108,49600000.0
2007-08-03 17:37:00,1.45109,1.45117,1.45055,1.45117,33200000.0
2007-08-03 17:38:00,1.45093,1.45112,1.45078,1.45078,43400000.0
2007-08-03 17:39:00,1.45086,1.45099,1.45082,1.45095,32600000.0
2007-08-03 17:40:00,1.45098,1.45109,1.45077,1.45109,27000000.0
2007-08-03 17:41:00,1.45116,1.45116,1.45076,1.45089,56300000.0
2007-08-03 17:42:00,1.45081,1.4509,1.45037,1.45076,44400000.0
2007-08-03 17:43:00,1.45098,1.45109,1.45063,1.45101,40000000.0
2007-08-03 17:44:00,1.45111,1.45118,1.45109,1.45109,37600000.0
2007-08-03 17:45:00,1.45121,1.45122,1.45098,1.45114,28000000.0
2007-08-03 17:46:00,1.45119,1.45125,1.45105,1.45121,55900000.0
2007-08-03 17:47:00,1.45109,1.45135,1.45085,1.45093,31600000.0
2007-08-03 17:48:00,1.4508,1.45095,1.45033,1.45033,38000000.0
2007-08-03 17:49:00,1.45051,1.45075,1.45022,1.45072,28400000.0
2007-08-03 17:50:00,1.4507,1.4507,1.45035,1.45063,42100000.0
2007-08-03 17:51:00,1.45047,1.45055,1.44989,1.44989,38200000.0
2007-08-03 17:52:00,1.45016,1.45056,1.45011,1.45056,23400000.0
2007-08-03 17:53:00,1.45043,1.45068,1.45043,1.45062,25800000.0
2007-08-03 17:54:00,1.45057,1.45093,1.45036,1.45085,36200000.0
2007-08-03 17:55:00,1.45079,1.45082,1.45016,1.4508,49700000.0
2007-08-03 17:56:00,1.45056,1.45084,1.45056,1.45069,29300000.0
2007-08-03 17:57:00,1.45064,1.45083,1.45054,1.45083,51800000.0
2007-08-03 17:58:00,1.45082,1.45082,1.45053,1.45075,64100000.0
2007-08-03 17:59:00,1.45058,1.4508,1.45048,1.45066,53600000.0
2007-08-03 18:00:00,1.45071,1.45083,1.4506,1.45072,49600000.0
2007-08-03 18:01:00,1.45088,1.45088,1.45043,1.45056,86200002.0
2007-08-03 18:02:00,1.45059,1.45084,1.45059,1.45073,74100000.0
2007-08-03 18:03:00,1.45075,1.45108,1.45075,1.45085,54400001.0
2007-08-03 18:04:00,1.45111,1.45111,1.45071,1.45072,47700000.0
2007-08-03 18:05:00,1.45085,1.45086,1.45067,1.45067,32600001.0
2007-08-03 18:06:00,1.45078,1.45131,1.45069,1.45091,53400000.0
2007-08-03 18:07:00,1.45111,1.45115,1.45095,1.45114,37200000.0
2007-08-03 18:08:00,1.45123,1.4514,1.45098,1.45121,55800001.0
2007-08-03 18:09:00,1.45129,1.4515,1.45124,1.45135,49500000.0
2007-08-03 18:10:00,1.45139,1.45141,1.45109,1.45122,35100000.0
2007-08-03 18:11:00,1.45138,1.45138,1.45108,1.45117,35000000.0
2007-08-03 18:12:00,1.4512,1.4512,1.45052,1.45052,41400001.0
2007-08-03 18:13:00,1.45062,1.45076,1.45037,1.45053,41200000.0
2007-08-03 18:14:00,1.44988,1.45057,1.44988,1.45049,30200000.0
2007-08-03 18:15:00,1.45032,1.45075,1.45016,1.45075,59900001.0
2007-08-03 18:16:00,1.45096,1.45177,1.45081,1.45177,37600000.0
2007-08-03 18:17:00,1.45197,1.452,1.45137,1.45139,40200000.0
2007-08-03 18:18:00,1.45146,1.45158,1.4511,1.45129,89300000.0
2007-08-03 18:19:00,1.45129,1.45131,1.45101,1.45108,22600000.0
2007-08-03 18:20:00,1.45086,1.45092,1.45051,1.45051,38800000.0
2007-08-03 18:21:00,1.45064,1.45075,1.45054,1.45062,42400000.0
2007-08-03 18:22:00,1.45069,1.45071,1.45055,1.45065,42000001.0
2007-08-03 18:23:00,1.45061,1.45079,1.45061,1.45076,33700000.0
2007-08-03 18:24:00,1.45076,1.45087,1.45058,1.45087,61200000.0
2007-08-03 18:25:00,1.45113,1.45124,1.45098,1.45115,36400000.0
2007-08-03 18:26:00,1.45114,1.45114,1.45099,1.45099,37600000.0
2007-08-03 18:27:00,1.45097,1.45116,1.45072,1.45116,44400000.0
2007-08-03 18:28:00,1.45109,1.45123,1.451,1.45102,42200000.0
2007-08-03 18:29:00,1.45127,1.45135,1.45109,1.45127,52100000.0
2007-08-03 18:30:00,1.45126,1.45126,1.451,1.45114,28900000.0
2007-08-03 18:31:00,1.4511,1.45112,1.45091,1.45112,31800000.0
2007-08-03 18:32:00,1.45141,1.45141,1.45085,1.45102,30400000.0
2007-08-03 18:33:00,1.4511,1.45117,1.45091,1.45109,56800000.0
2007-08-03 18:34:00,1.45116,1.45123,1.45094,1.45117,40200000.0
2007-08-03 18:35:00,1.45112,1.45164,1.45107,1.45141,46000000.0
2007-08-03 18:36:00,1.45116,1.45154,1.45116,1.45122,75800000.0
2007-08-03 18:37:00,1.45139,1.45143,1.45114,1.45114,25800000.0
2007-08-03 18:38:00,1.45114,1.45138,1.4509,1.45112,40600001.0
2007-08-03 18:39:00,1.45079,1.45106,1.45079,1.45101,34700000.0
2007-08-03 18:40:00,1.45094,1.45108,1.45036,1.45039,35200000.0
2007-08-03 18:41:00,1.45053,1.45067,1.45051,1.4506,20600000.0
2007-08-03 18:42:00,1.45061,1.45061,1.45016,1.45058,63700000.0
2007-08-03 18:43:00,1.45046,1.45047,1.44994,1.45025,27000000.0
2007-08-03 18:44:00,1.45033,1.45048,1.45021,1.4504,39800000.0
2007-08-03 18:45:00,1.45048,1.4505,1.45028,1.45036,35800000.0
2007-08-03 18:46:00,1.45057,1.45057,1.45023,1.45023,18600000.0
2007-08-03 18:47:00,1.45051,1.45087,1.45048,1.45085,78300000.0
2007-08-03 18:48:00,1.45083,1.45132,1.4507,1.45132,31400000.0
2007-08-03 18:49:00,1.4514,1.45145,1.45122,1.45145,22400000.0
2007-08-03 18:50:00,1.45147,1.45159,1.4513,1.45146,29200000.0
2007-08-03 18:51:00,1.45141,1.45143,1.45116,1.45118,28000000.0
2007-08-03 18:52:00,1.45081,1.45107,1.45057,1.45057,51400000.0
2007-08-03 18:53:00,1.45049,1.45054,1.4503,1.45044,49800000.0
2007-08-03 18:54:00,1.45033,1.45033,1.44981,1.45028,47400001.0
2007-08-03 18:55:00,1.45015,1.45033,1.45015,1.45029,30200000.0
2007-08-03 18:56:00,1.45013,1.45064,1.45006,1.45006,34600000.0
2007-08-03 18:57:00,1.45042,1.45079,1.45042,1.45079,15200000.0
2007-08-03 18:58:00,1.45089,1.45101,1.45073,1.45073,25600000.0
2007-08-03 18:59:00,1.45076,1.45076,1.45028,1.45075,36500000.0
2007-08-03 19:00:00,1.45073,1.45088,1.45044,1.45046,25800000.0
2007-08-03 19:01:00,1.45062,1.45107,1.45041,1.45107,85000000.0
2007-08-03 19:02:00,1.45091,1.45104,1.45089,1.45093,28000000.0
2007-08-03 19:03:00,1.45077,1.45101,1.45063,1.45089,44200000.0
2007-08-03 19:04:00,1.45104,1.4515,1.45104,1.4515,39900000.0
2007-08-03 19:05:00,1.45148,1.45162,1.45137,1.4514,23100000.0
2007-08-03 19:06:00,1.45135,1.45135,1.45108,1.45128,50800000.0
2007-08-03 19:07:00,1.45119,1.4514,1.45093,1.4514,46800000.0
2007-08-03 19:08:00,1.45124,1.45132,1.45112,1.45116,36600000.0
2007-08-03 19:09:00,1.45117,1.45132,1.45114,1.45124,54200000.0
2007-08-03 19:10:00,1.45152,1.45152,1.45096,1.45096,70700001.0
2007-08-03 19:11:00,1.45134,1.4516,1.45134,1.45146,42000000.0
2007-08-03 19:12:00,1.4512,1.45148,1.4512,1.45148,26800000.0
2007-08-03 19:13:00,1.45154,1.45166,1.45138,1.45165,55000000.0
2007-08-03 19:14:00,1.45151,1.45183,1.45151,1.45162,77100001.0
2007-08-03 19:15:00,1.45161,1.45161,1.45123,1.45155,38000000.0
2007-08-03 19:16:00,1.45136,1.45164,1.45136,1.45146,33000000.0
2007-08-03 19:17:00,1.45133,1.45149,1.45118,1.45149,38400000.0
2007-08-03 19:18:00,1.45142,1.45147,1.45117,1.45147,40400000.0
2007-08-03 19:19:00,1.45161,1.45161,1.4511,1.45146,47800000.0
2007-08-03 19:20:00,1.45135,1.45151,1.45112,1.45143,45000000.0
2007-08-03 19:21:00,1.45127,1.45148,1.45123,1.45144,35200000.0
2007-08-03 19:22:00,1.45169,1.45169,1.45132,1.45161,28800000.0
2007-08-03 19:23:00,1.45152,1.45174,1.45127,1.45172,32800000.0
2007-08-03 19:24:00,1.45169,1.45181,1.45143,1.45177,45000000.0
2007-08-03 19:25:00,1.45176,1.45176,1.45141,1.45163,32600000.0
2007-08-03 19:26:00,1.45158,1.45188,1.45142,1.45169,23000000.0
2007-08-03 19:27:00,1.45167,1.45208,1.45139,1.452,37400000.0
2007-08-03 19:28:00,1.45188,1.45191,1.45163,1.4517,30400000.0
2007-08-03 19:29:00,1.45139,1.45155,1.4511,1.45153,25800000.0
2007-08-03 19:30:00,1.45158,1.45158,1.45139,1.45139,46000000.0
2007-08-03 19:31:00,1.45159,1.45178,1.45149,1.45178,55400000.0
2007-08-03 19:32:00,1.45173,1.45179,1.45148,1.45175,25200000.0
2007-08-03 19:33:00,1.45186,1.45191,1.45168,1.45186,39000000.0
2007-08-03 19:34:00,1.45159,1.45189,1.45159,1.45177,38000000.0
2007-08-03 19:35:00,1.45177,1.45188,1.45145,1.45178,47700000.0
2007-08-03 19:36:00,1.45161,1.45168,1.45134,1.45157,29200000.0
2007-08-03 19:37:00,1.45169,1.45169,1.45132,1.45132,26600000.0
2007-08-03 19:38:00,1.45126,1.45161,1.45126,1.45134,24100000.0
2007-08-03 19:39:00,1.4515,1.45157,1.45135,1.45155,35200000.0
2007-08-03 19:40:00,1.45147,1.45158,1.45132,1.45147,54800000.0
2007-08-03 19:41:00,1.45143,1.45152,1.4513,1.45152,42600000.0
2007-08-03 19:42:00,1.45141,1.45162,1.45135,1.45162,60600000.0
2007-08-03 19:43:00,1.45147,1.45155,1.45108,1.45141,22900000.0
2007-08-03 19:44:00,1.45128,1.4514,1.45127,1.45139,46800000.0
2007-08-03 19:45:00,1.45145,1.45152,1.45136,1.45144,58200000.0
2007-08-03 19:46:00,1.4514,1.45148,1.45102,1.45102,37200000.0
2007-08-03 19:47:00,1.45137,1.45154,1.4513,1.45144,38600000.0
2007-08-03 19:48:00,1.45154,1.45169,1.45154,1.4516,42800000.0
2007-08-03 19:49:00,1.45162,1.45165,1.45145,1.45165,50200000.0
2007-08-03 19:50:00,1.4517,1.4517,1.45141,1.4516,37800000.0
2007-08-03 19:51:00,1.45142,1.45162,1.45141,1.45147,31200000.0
2007-08-03 19:52:00,1.45147,1.45163,1.45136,1.45148,21200000.0
2007-08-03 19:53:00,1.45144,1.45159,1.4513,1.4515,52800000.0
2007-08-03 19:54:00,1.45141,1.45141,1.45116,1.45116,30200000.0
2007-08-03 19:55:00,1.45079,1.45114,1.45079,1.45114,35000000.0
2007-08-03 19:56:00,1.45117,1.45117,1.45076,1.45091,23200000.0
2007-08-03 19:57:00,1.45089,1.451,1.45077,1.451,36100000.0
2007-08-03 19:58:00,1.45092,1.45104,1.45092,1.45098,16200000.0
2007-08-03 19:59:00,1.45106,1.45124,1.45096,1.45103,37400000.0
2007-08-03 20:00:00,1.45113,1.45113,1.45079,1.45079,44300000.0
2007-08-03 20:01:00,1.45121,1.45121,1.45088,1.45089,58300000.0
2007-08-03 20:02:00,1.451,1.45109,1.45092,1.45097,40600000.0
2007-08-03 20:03:00,1.45104,1.45112,1.45086,1.45104,24600000.0
2007-08-03 20:04:00,1.45104,1.45113,1.45072,1.4511,59200000.0
2007-08-03 20:05:00,1.45092,1.45112,1.45089,1.45098,35400000.0
2007-08-03 20:06:00,1.45114,1.45147,1.45114,1.45135,24400000.0
2007-08-03 20:07:00,1.4513,1.45138,1.45109,1.45127,64900000.0
2007-08-03 20:08:00,1.45128,1.45138,1.45104,1.45134,29000000.0
2007-08-03 20:09:00,1.45154,1.45159,1.45152,1.45154,40000001.0
2007-08-03 20:10:00,1.45116,1.4516,1.45116,1.4516,50800000.0
2007-08-03 20:11:00,1.45172,1.45172,1.45145,1.4515,25600000.0
2007-08-03 20:12:00,1.4516,1.45162,1.45114,1.4516,32600000.0
2007-08-03 20:13:00,1.45172,1.45172,1.45146,1.45159,34000000.0
2007-08-03 20:14:00,1.45154,1.45166,1.45103,1.45161,51800000.0
2007-08-03 20:15:00,1.45165,1.45165,1.45146,1.45161,27800000.0
2007-08-03 20:16:00,1.45144,1.4518,1.45144,1.45165,32600000.0
2007-08-03 20:17:00,1.45157,1.45157,1.45118,1.45147,48400000.0
2007-08-03 20:18:00,1.45165,1.45181,1.45151,1.45153,35800000.0
2007-08-03 20:19:00,1.45151,1.45178,1.45146,1.4517,31000000.0
2007-08-03 20:20:00,1.45178,1.45195,1.45164,1.45164,25200000.0
2007-08-03 20:21:00,1.45173,1.45178,1.45141,1.45141,38000000.0
2007-08-03 20:22:00,1.45143,1.45163,1.45138,1.45139,33600000.0
2007-08-03 20:23:00,1.45148,1.45156,1.45109,1.45127,37000000.0
2007-08-03 20:24:00,1.45153,1.4516,1.45135,1.45141,26400000.0
2007-08-03 20:25:00,1.4517,1.45181,1.4514,1.45163,37300000.0
2007-08-03 20:26:00,1.45149,1.45189,1.45149,1.45169,46600000.0
2007-08-03 20:27:00,1.45194,1.45194,1.45149,1.45173,53800000.0
2007-08-03 20:28:00,1.45203,1.45203,1.45178,1.45187,30400000.0
2007-08-03 20:29:00,1.45209,1.45228,1.45184,1.45228,35000000.0
2007-08-03 20:30:00,1.45239,1.4524,1.45212,1.45226,23200000.0
2007-08-03 20:31:00,1.45217,1.45246,1.45197,1.45229,39200000.0
2007-08-03 20:32:00,1.45204,1.45216,1.45173,1.45199,31800000.0
2007-08-03 20:33:00,1.45194,1.45204,1.45187,1.45187,30400000.0
2007-08-03 20:34:00,1.45187,1.45217,1.45187,1.45212,34400000.0
2007-08-03 20:35:00,1.45196,1.45219,1.45182,1.45195,43800001.0
2007-08-03 20:36:00,1.45209,1.45233,1.4519,1.45203,45800000.0
2007-08-03 20:37:00,1.45206,1.45233,1.45196,1.45228,51699999.0
2007-08-03 20:38:00,1.45246,1.45266,1.45229,1.45256,23000000.0
2007-08-03 20:39:00,1.45238,1.45261,1.45216,1.45221,44400000.0
2007-08-03 20:40:00,1.45231,1.45255,1.45227,1.45233,49600000.0
2007-08-03 20:41:00,1.45234,1.4524,1.45207,1.45237,49200000.0
2007-08-03 20:42:00,1.45222,1.45222,1.45177,1.4522,41000000.0
2007-08-03 20:43:00,1.45235,1.45254,1.45214,1.45214,41600000.0
2007-08-03 20:44:00,1.45212,1.45212,1.45161,1.45203,32200000.0
2007-08-03 20:45:00,1.45197,1.45214,1.45181,1.45183,68300000.0
2007-08-03 20:46:00,1.45231,1.45256,1.45231,1.45256,31800000.0
2007-08-03 20:47:00,1.4524,1.45262,1.45209,1.45245,61200000.0
2007-08-03 20:48:00,1.4524,1.45261,1.45234,1.45244,59400001.0
2007-08-03 20:49:00,1.45244,1.45259,1.45241,1.45255,23400000.0
2007-08-03 20:50:00,1.4525,1.45259,1.45248,1.45258,34000000.0
2007-08-03 20:51:00,1.45232,1.45284,1.45232,1.45284,18800000.0
2007-08-03 20:52:00,1.45288,1.45299,1.45281,1.45282,32700000.0
2007-08-03 20:53:00,1.45285,1.45292,1.45258,1.45258,24200000.0
2007-08-03 20:54:00,1.45236,1.45268,1.45236,1.45255,59600000.0
2007-08-03 20:55:00,1.45257,1.45276,1.45248,1.45276,35400000.0
2007-08-03 20:56:00,1.45259,1.45272,1.45256,1.45272,34400000.0
2007-08-03 20:57:00,1.45262,1.45296,1.45262,1.45272,47800000.0
2007-08-03 20:58:00,1.45273,1.45285,1.45261,1.45275,41200000.0
2007-08-03 20:59:00,1.45258,1.45284,1.45254,1.45274,44100000.0
2007-08-03 21:00:00,1.45254,1.45274,1.45235,1.45261,28200000.0
2007-08-03 21:01:00,1.45239,1.45318,1.45239,1.45263,33200000.0
2007-08-03 21:02:00,1.45303,1.45337,1.4529,1.45337,61300000.0
2007-08-03 21:03:00,1.45352,1.45397,1.45342,1.4537,53200000.0
2007-08-03 21:04:00,1.45405,1.45434,1.45385,1.45428,25800000.0
2007-08-03 21:05:00,1.45417,1.45478,1.45417,1.45443,44400000.0
2007-08-03 21:06:00,1.45445,1.45473,1.4543,1.45473,29400000.0
2007-08-03 21:07:00,1.45464,1.45464,1.45424,1.45447,23400000.0
2007-08-03 21:08:00,1.45429,1.45437,1.45417,1.4542,38600000.0
2007-08-03 21:09:00,1.45426,1.45428,1.45392,1.45416,31400000.0
2007-08-03 21:10:00,1.45441,1.45441,1.45412,1.45425,40200000.0
2007-08-03 21:11:00,1.45421,1.45454,1.45399,1.45414,30800000.0
2007-08-03 21:12:00,1.45408,1.45414,1.45381,1.45381,46900000.0
2007-08-03 21:13:00,1.4537,1.4537,1.45347,1.45347,63500000.0
2007-08-03 21:14:00,1.45341,1.4538,1.4534,1.45355,33400000.0
2007-08-03 21:15:00,1.45359,1.45373,1.45349,1.45353,34000000.0
2007-08-03 21:16:00,1.45326,1.45363,1.45326,1.45354,45800000.0
2007-08-03 21:17:00,1.4535,1.4535,1.45295,1.45295,46600000.0
2007-08-03 21:18:00,1.45355,1.4537,1.45319,1.45362,25600000.0
2007-08-03 21:19:00,1.45363,1.45378,1.45358,1.45358,23000000.0
2007-08-03 21:20:00,1.45366,1.45381,1.4535,1.45367,46000000.0
2007-08-03 21:21:00,1.45381,1.45404,1.45381,1.45389,26800000.0
2007-08-03 21:22:00,1.4533,1.45379,1.4533,1.45362,44400000.0
2007-08-03 21:23:00,1.45354,1.45409,1.45354,1.45363,64300001.0
2007-08-03 21:24:00,1.45396,1.45431,1.4538,1.45405,37600000.0
2007-08-03 21:25:00,1.45383,1.45418,1.45374,1.45374,33800000.0
2007-08-03 21:26:00,1.45402,1.45441,1.45393,1.45425,49500000.0
2007-08-03 21:27:00,1.45439,1.45479,1.45437,1.45476,34800000.0
2007-08-03 21:28:00,1.45464,1.45473,1.45453,1.45453,30200000.0
2007-08-03 21:29:00,1.45442,1.45449,1.45425,1.45439,20600000.0
2007-08-03 21:30:00,1.4545,1.4547,1.45444,1.4546,40200000.0
2007-08-03 21:31:00,1.45458,1.45491,1.4544,1.45487,51600001.0
2007-08-03 21:32:00,1.45494,1.45494,1.45478,1.45491,28000000.0
2007-08-03 21:33:00,1.45484,1.4549,1.45462,1.45474,78100000.0
2007-08-03 21:34:00,1.45472,1.45473,1.45463,1.45472,42600000.0
2007-08-03 21:35:00,1.45442,1.45442,1.45394,1.45434,30000000.0
2007-08-03 21:36:00,1.45468,1.45468,1.45424,1.45451,34000000.0
2007-08-03 21:37:00,1.45461,1.45461,1.45442,1.45454,49000001.0
2007-08-03 21:38:00,1.45449,1.45449,1.45418,1.45424,44600001.0
2007-08-03 21:39:00,1.45391,1.45414,1.45391,1.45411,27800000.0
2007-08-03 21:40:00,1.45397,1.45419,1.4535,1.45357,22800000.0
2007-08-03 21:41:00,1.45353,1.4538,1.45351,1.4536,49500000.0
2007-08-03 21:42:00,1.45355,1.45358,1.45327,1.45327,34500000.0
2007-08-03 21:43:00,1.45361,1.45364,1.45339,1.45364,35400000.0
2007-08-03 21:44:00,1.45385,1.45391,1.45351,1.45358,30500000.0
2007-08-03 21:45:00,1.45353,1.45362,1.45315,1.45362,39800000.0
2007-08-03 21:46:00,1.4536,1.45366,1.45328,1.4534,26400000.0
2007-08-03 21:47:00,1.45321,1.4536,1.45321,1.45342,21700000.0
2007-08-03 21:48:00,1.45317,1.45335,1.4529,1.45296,44900000.0
2007-08-03 21:49:00,1.45311,1.45322,1.4531,1.45315,28000000.0
2007-08-03 21:50:00,1.45291,1.45317,1.45291,1.45312,25800000.0
2007-08-03 21:51:00,1.4532,1.45326,1.45297,1.45298,47800000.0
2007-08-03 21:52:00,1.45298,1.45324,1.45288,1.45306,24400000.0
2007-08-03 21:53:00,1.45315,1.45341,1.45301,1.45324,38800000.0
2007-08-03 21:54:00,1.45334,1.45354,1.45323,1.45351,43000000.0
2007-08-03 21:55:00,1.45371,1.45454,1.45371,1.45387,49800000.0
2007-08-03 21:56:00,1.45367,1.45412,1.45354,1.45354,99800000.0
2007-08-03 21:57:00,1.45341,1.45341,1.45245,1.45275,37000000.0
2007-08-03 21:58:00,1.45265,1.45291,1.45259,1.45261,46000000.0
2007-08-03 21:59:00,1.45273,1.45311,1.4526,1.45295,33200000.0
2007-08-03 22:00:00,1.45332,1.45374,1.45332,1.45369,37400000.0
2007-08-03 22:01:00,1.45355,1.45364,1.45315,1.45335,40300001.0
2007-08-03 22:02:00,1.4537,1.45383,1.45356,1.45367,27800000.0
2007-08-03 22:03:00,1.45398,1.45416,1.45374,1.45416,25200000.0
2007-08-03 22:04:00,1.45416,1.45436,1.45387,1.4541,23400000.0
2007-08-03 22:05:00,1.45419,1.45436,1.45392,1.45402,47400000.0
2007-08-03 22:06:00,1.45383,1.45383,1.45247,1.45274,39800000.0
2007-08-03 22:07:00,1.45275,1.45314,1.4527,1.45293,43300000.0
2007-08-03 22:08:00,1.45267,1.45351,1.45267,1.45351,26800000.0
2007-08-03 22:09:00,1.45346,1.45347,1.45312,1.45322,39400001.0
2007-08-03 22:10:00,1.45341,1.45411,1.45338,1.45411,44600000.0
2007-08-03 22:11:00,1.45379,1.45406,1.45348,1.45378,81800000.0
2007-08-03 22:12:00,1.45368,1.45406,1.45355,1.45389,94700000.0
2007-08-03 22:13:00,1.45419,1.45477,1.45419,1.45471,33600000.0
2007-08-03 22:14:00,1.45444,1.45477,1.45413,1.45413,39400000.0
2007-08-03 22:15:00,1.45423,1.45439,1.45413,1.45424,40000000.0
2007-08-03 22:16:00,1.45403,1.45465,1.45403,1.45446,43200000.0
2007-08-03 22:17:00,1.45478,1.45478,1.45434,1.45457,33200000.0
2007-08-03 22:18:00,1.45483,1.45488,1.45445,1.45488,45400000.0
2007-08-03 22:19:00,1.45488,1.45496,1.45482,1.45485,33200000.0
2007-08-03 22:20:00,1.45467,1.45467,1.4539,1.45397,44400001.0
2007-08-03 22:21:00,1.454,1.45494,1.454,1.45473,25600000.0
2007-08-03 22:22:00,1.45481,1.45542,1.45481,1.45529,42200000.0
2007-08-03 22:23:00,1.45533,1.4554,1.45527,1.45527,32800000.0
2007-08-03 22:24:00,1.45545,1.45562,1.45538,1.45561,37600000.0
2007-08-03 22:25:00,1.45549,1.45556,1.45531,1.45555,29200000.0
2007-08-03 22:26:00,1.45539,1.45553,1.45539,1.45552,35000000.0
2007-08-03 22:27:00,1.45535,1.45538,1.45492,1.45536,36200000.0
2007-08-03 22:28:00,1.45516,1.45536,1.45507,1.45517,64600000.0
2007-08-03 22:29:00,1.45516,1.45529,1.45506,1.45529,48500000.0
2007-08-03 22:30:00,1.45524,1.45539,1.45519,1.45529,43600000.0
2007-08-03 22:31:00,1.45541,1.45541,1.45461,1.45505,25200000.0
2007-08-03 22:32:00,1.45478,1.45478,1.45452,1.4547,48100000.0
2007-08-03 22:33:00,1.45477,1.4551,1.45477,1.45491,49200000.0
2007-08-03 22:34:00,1.45485,1.45519,1.45481,1.45499,58500000.0
2007-08-03 22:35:00,1.4552,1.45529,1.45497,1.45497,28000000.0
2007-08-03 22:36:00,1.45508,1.45521,1.45453,1.45453,48600000.0
2007-08-03 22:37:00,1.4551,1.45524,1.4551,1.45519,43200000.0
2007-08-03 22:38:00,1.45503,1.45513,1.45487,1.45497,35600000.0
2007-08-03 22:39:00,1.45503,1.45514,1.4549,1.45497,22000000.0
2007-08-03 22:40:00,1.45512,1.45538,1.45485,1.45485,39500000.0
2007-08-03 22:41:00,1.455,1.45557,1.455,1.45552,30200000.0
2007-08-03 22:42:00,1.45542,1.45554,1.45531,1.45532,28900000.0
2007-08-03 22:43:00,1.45545,1.45549,1.45512,1.45523,28600000.0
2007-08-03 22:44:00,1.45514,1.4552,1.45497,1.45509,33000000.0
2007-08-03 22:45:00,1.45492,1.45506,1.45473,1.45506,46000001.0
2007-08-03 22:46:00,1.45494,1.45506,1.45485,1.45485,33000000.0
2007-08-03 22:47:00,1.45498,1.4551,1.4549,1.45501,32000000.0
2007-08-03 22:48:00,1.45481,1.45513,1.45481,1.45507,61400001.0
2007-08-03 22:49:00,1.45504,1.45517,1.45469,1.45494,22800000.0
2007-08-03 22:50:00,1.45504,1.45541,1.45504,1.45536,55000001.0
2007-08-03 22:51:00,1.45529,1.45546,1.45522,1.45545,25400000.0
2007-08-03 22:52:00,1.4554,1.45546,1.45518,1.45544,41200000.0
2007-08-03 22:53:00,1.45548,1.4556,1.45531,1.45551,31600000.0
2007-08-03 22:54:00,1.4555,1.4555,1.45517,1.45518,32400000.0
2007-08-03 22:55:00,1.45543,1.45543,1.45516,1.45516,24000000.0
2007-08-03 22:56:00,1.45535,1.45554,1.45526,1.45554,30600000.0
2007-08-03 22:57:00,1.4554,1.4554,1.45498,1.45498,43400000.0
2007-08-03 22:58:00,1.45525,1.45532,1.45493,1.45493,31500000.0
2007-08-03 22:59:00,1.455,1.45504,1.45469,1.4547,50400000.0
2007-08-05 23:00:00,1.45846,1.4591,1.45846,1.45886,18200000.0
2007-08-05 23:01:00,1.45881,1.45881,1.45812,1.45868,30600000.0
2007-08-05 23:02:00,1.45861,1.4588,1.4585,1.45852,35600000.0
2007-08-05 23:03:00,1.45884,1.45884,1.45847,1.45847,34800000.0
2007-08-05 23:04:00,1.45873,1.45874,1.45836,1.45866,30200000.0
2007-08-05 23:05:00,1.45861,1.45881,1.45834,1.45881,35200000.0
2007-08-05 23:06:00,1.45843,1.45876,1.45834,1.45862,31400000.0
2007-08-05 23:07:00,1.45869,1.45882,1.45837,1.45869,33000000.0
2007-08-05 23:08:00,1.4588,1.45884,1.45851,1.45863,48700000.0
2007-08-05 23:09:00,1.45849,1.45884,1.45827,1.4585,45000000.0
2007-08-05 23:10:00,1.45834,1.45894,1.45834,1.4588,34400000.0
2007-08-05 23:11:00,1.45841,1.45892,1.4583,1.45877,36400000.0
2007-08-05 23:12:00,1.45896,1.45896,1.45794,1.45816,30100000.0
2007-08-05 23:13:00,1.4575,1.45828,1.4575,1.45799,30400000.0
2007-08-05 23:14:00,1.45793,1.45808,1.4576,1.45808,94700000.0
2007-08-05 23:15:00,1.45802,1.45828,1.45746,1.45784,45200000.0
2007-08-05 23:16:00,1.45458,1.45692,1.45434,1.45692,44400001.0
2007-08-05 23:17:00,1.45743,1.45743,1.45721,1.45722,35000000.0
2007-08-05 23:18:00,1.45743,1.45756,1.45715,1.45747,47200000.0
2007-08-05 23:19:00,1.45747,1.45769,1.45737,1.45744,63500000.0
2007-08-05 23:20:00,1.45753,1.45761,1.45716,1.45747,39800000.0
2007-08-05 23:21:00,1.45755,1.4577,1.4574,1.45751,32800000.0
2007-08-05 23:22:00,1.45743,1.45761,1.4572,1.45761,24200000.0
2007-08-05 23:23:00,1.45754,1.45776,1.45754,1.45762,38800000.0
2007-08-05 23:24:00,1.4574,1.45753,1.45724,1.45724,45200000.0
2007-08-05 23:25:00,1.45756,1.45771,1.45749,1.45758,35800000.0
2007-08-05 23:26:00,1.45767,1.45775,1.45752,1.45775,40400000.0
2007-08-05 23:27:00,1.45799,1.45801,1.45789,1.4579,32200000.0
2007-08-05 23:28:00,1.45786,1.45802,1.45767,1.45767,48200000.0
2007-08-05 23:29:00,1.45786,1.45811,1.45769,1.45791,47600000.0
2007-08-05 23:30:00,1.45808,1.45816,1.45783,1.45796,45200000.0
2007-08-05 23:31:00,1.45784,1.45817,1.45773,1.45817,19800000.0
2007-08-05 23:32:00,1.45783,1.45817,1.45783,1.4581,47200000.0
2007-08-05 23:33:00,1.45793,1.45807,1.45793,1.45803,23200000.0
2007-08-05 23:34:00,1.45787,1.45817,1.45776,1.45817,50400000.0
2007-08-05 23:35:00,1.45809,1.45817,1.45804,1.45804,52800000.0
2007-08-05 23:36:00,1.45819,1.45836,1.45811,1.45811,30200000.0
2007-08-05 23:37:00,1.45821,1.45829,1.45796,1.45817,29400000.0
2007-08-05 23:38:00,1.45822,1.45829,1.45797,1.45829,38200000.0
2007-08-05 23:39:00,1.45821,1.45837,1.45778,1.45778,42400000.0
2007-08-05 23:40:00,1.45812,1.45869,1.45798,1.45869,57400001.0
2007-08-05 23:41:00,1.45901,1.4592,1.45845,1.45845,34400000.0
2007-08-05 23:42:00,1.45896,1.45896,1.45844,1.45857,30800000.0
2007-08-05 23:43:00,1.45877,1.45895,1.45819,1.45871,40300000.0
2007-08-05 23:44:00,1.45895,1.45914,1.45891,1.45913,40900000.0
2007-08-05 23:45:00,1.45901,1.45921,1.45862,1.45913,40200000.0
2007-08-05 23:46:00,1.45943,1.45993,1.45875,1.45993,33000000.0
2007-08-05 23:47:00,1.46006,1.46019,1.45992,1.4601,68600002.0
2007-08-05 23:48:00,1.45997,1.46018,1.4597,1.46006,35400000.0
2007-08-05 23:49:00,1.46029,1.46033,1.45992,1.46023,31800000.0
2007-08-05 23:50:00,1.46022,1.46026,1.4599,1.46003,25200000.0
2007-08-05 23:51:00,1.4602,1.46034,1.45997,1.4601,45400000.0
2007-08-05 23:52:00,1.46004,1.46004,1.45954,1.45995,39800000.0
2007-08-05 23:53:00,1.46013,1.46023,1.45994,1.46018,41100000.0
2007-08-05 23:54:00,1.46047,1.46057,1.45977,1.45977,40500000.0
2007-08-05 23:55:00,1.46017,1.46028,1.46001,1.46013,44700000.0
2007-08-05 23:56:00,1.46024,1.46031,1.45994,1.46021,37200000.0
2007-08-05 23:57:00,1.46052,1.46095,1.46052,1.46095,25400000.0
2007-08-05 23:58:00,1.46092,1.46101,1.46064,1.46077,40600001.0
2007-08-05 23:59:00,1.46096,1.46177,1.46092,1.46104,56600000.0
2007-08-06 00:00:00,1.46111,1.46156,1.46087,1.46153,43600000.0
2007-08-06 00:01:00,1.46166,1.46166,1.46125,1.46142,63500000.0
2007-08-06 00:02:00,1.46133,1.46139,1.4609,1.46125,50900000.0
2007-08-06 00:03:00,1.46161,1.46161,1.46133,1.46137,43300000.0
2007-08-06 00:04:00,1.46126,1.46155,1.46126,1.46155,35200000.0
2007-08-06 00:05:00,1.46128,1.46152,1.46109,1.46109,39600000.0
2007-08-06 00:06:00,1.46105,1.46126,1.46099,1.46121,31400000.0
2007-08-06 00:07:00,1.4612,1.46149,1.46116,1.46129,23800000.0
2007-08-06 00:08:00,1.46134,1.46137,1.46106,1.46135,35000000.0
2007-08-06 00:09:00,1.46109,1.4614,1.46094,1.46103,41000000.0
2007-08-06 00:10:00,1.46124,1.46163,1.46124,1.46139,28200000.0
2007-08-06 00:11:00,1.46157,1.46179,1.46135,1.46152,31300000.0
2007-08-06 00:12:00,1.46178,1.46189,1.46158,1.46164,33800000.0
2007-08-06 00:13:00,1.46202,1.46221,1.46182,1.46208,31800000.0
2007-08-06 00:14:00,1.46208,1.4622,1.46187,1.462,31000000.0
2007-08-06 00:15:00,1.46163,1.46168,1.46153,1.46153,25000000.0
2007-08-06 00:16:00,1.4617,1.4617,1.46146,1.46155,59600000.0
2007-08-06 00:17:00,1.46176,1.4619,1.46158,1.46189,50600001.0
2007-08-06 00:18:00,1.4622,1.4624,1.46209,1.46209,35400000.0
2007-08-06 00:19:00,1.46228,1.4624,1.46221,1.46221,27200000.0
2007-08-06 00:20:00,1.46206,1.46238,1.46198,1.46238,37700000.0
2007-08-06 00:21:00,1.46231,1.46231,1.46199,1.46224,35600000.0
2007-08-06 00:22:00,1.46201,1.4622,1.46201,1.4622,28200000.0
2007-08-06 00:23:00,1.46207,1.4623,1.46174,1.462,40300000.0
2007-08-06 00:24:00,1.46217,1.46217,1.46185,1.46211,24000000.0
2007-08-06 00:25:00,1.46204,1.46238,1.46204,1.46222,38800000.0
2007-08-06 00:26:00,1.46214,1.46214,1.46186,1.46186,39600000.0
2007-08-06 00:27:00,1.46186,1.4619,1.46172,1.46172,54600000.0
2007-08-06 00:28:00,1.46188,1.46193,1.46153,1.46193,45800000.0
2007-08-06 00:29:00,1.46189,1.46195,1.46164,1.46166,37000000.0
2007-08-06 00:30:00,1.46142,1.46181,1.46142,1.46173,40400000.0
2007-08-06 00:31:00,1.46174,1.46185,1.4615,1.4615,30600000.0
2007-08-06 00:32:00,1.46163,1.46163,1.46133,1.46136,29600000.0
2007-08-06 00:33:00,1.46154,1.46177,1.46121,1.46177,26400000.0
2007-08-06 00:34:00,1.46185,1.46185,1.46158,1.46158,37800000.0
2007-08-06 00:35:00,1.46179,1.46179,1.46152,1.46174,35000000.0
2007-08-06 00:36:00,1.46181,1.46189,1.46154,1.4616,20000000.0
2007-08-06 00:37:00,1.46183,1.46186,1.4617,1.46177,34800000.0
2007-08-06 00:38:00,1.46157,1.46163,1.46131,1.46133,35800000.0
2007-08-06 00:39:00,1.46119,1.46146,1.46115,1.46128,40200000.0
2007-08-06 00:40:00,1.46123,1.46129,1.46111,1.46114,25600000.0
2007-08-06 00:41:00,1.46113,1.46115,1.46082,1.46098,32200000.0
2007-08-06 00:42:00,1.46102,1.46139,1.46102,1.46139,36600000.0
2007-08-06 00:43:00,1.46108,1.46108,1.4605,1.46103,36900000.0
2007-08-06 00:44:00,1.46106,1.46106,1.4608,1.4609,37400000.0
2007-08-06 00:45:00,1.46102,1.46114,1.46094,1.46105,92500000.0
2007-08-06 00:46:00,1.46088,1.46099,1.46077,1.46091,32600000.0
2007-08-06 00:47:00,1.46096,1.46104,1.46088,1.46099,37600000.0
2007-08-06 00:48:00,1.46066,1.46098,1.46066,1.4608,32400000.0
2007-08-06 00:49:00,1.46072,1.46086,1.46056,1.46079,29000000.0
2007-08-06 00:50:00,1.46057,1.46083,1.46042,1.46083,36100000.0
2007-08-06 00:51:00,1.46062,1.46083,1.46049,1.46083,68500000.0
2007-08-06 00:52:00,1.46066,1.46082,1.46055,1.46073,35900000.0
2007-08-06 00:53:00,1.46056,1.46079,1.46054,1.46079,41000000.0
2007-08-06 00:54:00,1.46043,1.46083,1.46043,1.46081,44700000.0
2007-08-06 00:55:00,1.46019,1.46084,1.46019,1.46082,28400000.0
2007-08-06 00:56:00,1.461,1.461,1.4608,1.46092,43300000.0
2007-08-06 00:57:00,1.46101,1.46101,1.46077,1.46077,21800000.0
2007-08-06 00:58:00,1.46094,1.46094,1.46059,1.46067,35200000.0
2007-08-06 00:59:00,1.46086,1.46097,1.46086,1.46095,23000000.0
2007-08-06 01:00:00,1.46092,1.46112,1.46092,1.46093,39800000.0
2007-08-06 01:01:00,1.46104,1.46115,1.46095,1.46109,37400000.0
2007-08-06 01:02:00,1.46111,1.4612,1.4607,1.4607,52200000.0
2007-08-06 01:03:00,1.46097,1.46108,1.4608,1.46096,35500000.0
2007-08-06 01:04:00,1.46098,1.46109,1.46096,1.46098,28200000.0
2007-08-06 01:05:00,1.46108,1.46126,1.46104,1.46112,54400000.0
2007-08-06 01:06:00,1.46112,1.46112,1.46087,1.46109,46800000.0
2007-08-06 01:07:00,1.46108,1.46119,1.46091,1.46108,35200000.0
2007-08-06 01:08:00,1.4612,1.46137,1.46087,1.46087,30600000.0
2007-08-06 01:09:00,1.46125,1.46138,1.46118,1.46121,25600000.0
2007-08-06 01:10:00,1.46118,1.46137,1.46101,1.46115,45400000.0
2007-08-06 01:11:00,1.4611,1.46128,1.4611,1.46128,40200000.0
2007-08-06 01:12:00,1.46112,1.46135,1.46086,1.46124,22400000.0
2007-08-06 01:13:00,1.46148,1.46205,1.46124,1.46205,53300000.0
2007-08-06 01:14:00,1.46184,1.46188,1.46158,1.46179,18200000.0
2007-08-06 01:15:00,1.46203,1.46203,1.46172,1.46179,26600000.0
2007-08-06 01:16:00,1.46179,1.46194,1.46164,1.46187,55300000.0
2007-08-06 01:17:00,1.46198,1.46198,1.46172,1.46182,37200000.0
2007-08-06 01:18:00,1.4619,1.46222,1.46183,1.46218,33200000.0
2007-08-06 01:19:00,1.46216,1.46234,1.46207,1.46219,23000000.0
2007-08-06 01:20:00,1.46214,1.46225,1.46159,1.46225,32600000.0
2007-08-06 01:21:00,1.46191,1.46211,1.46191,1.46206,55100000.0
2007-08-06 01:22:00,1.46204,1.46217,1.46167,1.46213,35800000.0
2007-08-06 01:23:00,1.46185,1.46185,1.46122,1.46122,38000000.0
2007-08-06 01:24:00,1.46149,1.46185,1.46146,1.46185,26800000.0
2007-08-06 01:25:00,1.46181,1.46185,1.46138,1.46169,50300000.0
2007-08-06 01:26:00,1.46153,1.46179,1.46153,1.46157,34000000.0
2007-08-06 01:27:00,1.46155,1.46165,1.46143,1.46165,37200001.0
2007-08-06 01:28:00,1.46162,1.46176,1.46133,1.46159,55300000.0
2007-08-06 01:29:00,1.46176,1.46182,1.46176,1.46177,27800000.0
2007-08-06 01:30:00,1.4617,1.4617,1.46114,1.46151,56400000.0
2007-08-06 01:31:00,1.46132,1.46143,1.46114,1.46136,21200000.0
2007-08-06 01:32:00,1.46127,1.46146,1.46117,1.46137,49200001.0
2007-08-06 01:33:00,1.46138,1.4614,1.46107,1.46125,27200000.0
2007-08-06 01:34:00,1.46121,1.46133,1.4608,1.46102,43200000.0
2007-08-06 01:35:00,1.46089,1.46098,1.46054,1.46054,51800000.0
2007-08-06 01:36:00,1.46093,1.46116,1.46093,1.46099,21800000.0
2007-08-06 01:37:00,1.46101,1.46116,1.46076,1.46116,30400000.0
2007-08-06 01:38:00,1.46109,1.4611,1.46076,1.46076,16600000.0
2007-08-06 01:39:00,1.46082,1.46092,1.46048,1.4608,44200000.0
2007-08-06 01:40:00,1.46073,1.46079,1.46051,1.46054,97500000.0
2007-08-06 01:41:00,1.46054,1.4608,1.46041,1.46063,51300000.0
2007-08-06 01:42:00,1.46065,1.46065,1.46029,1.46053,37600000.0
2007-08-06 01:43:00,1.46045,1.46057,1.46021,1.46044,21000000.0
2007-08-06 01:44:00,1.46046,1.4606,1.46021,1.4606,22600000.0
2007-08-06 01:45:00,1.46065,1.46082,1.46062,1.46073,42000000.0
2007-08-06 01:46:00,1.46066,1.46081,1.46061,1.46073,26600000.0
2007-08-06 01:47:00,1.46078,1.46099,1.46071,1.46071,34200000.0
2007-08-06 01:48:00,1.46079,1.46093,1.46046,1.46046,38300000.0
2007-08-06 01:49:00,1.46072,1.46077,1.46023,1.46065,23400000.0
2007-08-06 01:50:00,1.46049,1.46067,1.46006,1.46059,30000000.0
2007-08-06 01:51:00,1.46048,1.46048,1.4603,1.46035,27500000.0
2007-08-06 01:52:00,1.46048,1.46063,1.46038,1.46038,34400000.0
2007-08-06 01:53:00,1.46051,1.46051,1.46025,1.46025,64400000.0
2007-08-06 01:54:00,1.46022,1.46038,1.46022,1.46026,49900000.0
2007-08-06 01:55:00,1.46022,1.46033,1.46014,1.46014,20800000.0
2007-08-06 01:56:00,1.46026,1.46043,1.46015,1.4602,38000000.0
2007-08-06 01:57:00,1.46026,1.46042,1.46019,1.46023,53600000.0
2007-08-06 01:58:00,1.46025,1.46035,1.45995,1.46002,30500000.0
2007-08-06 01:59:00,1.46029,1.46037,1.46026,1.4603,46400000.0
2007-08-06 02:00:00,1.46023,1.46023,1.45992,1.45992,47700000.0
2007-08-06 02:01:00,1.45969,1.46003,1.45948,1.45991,39800001.0
2007-08-06 02:02:00,1.46009,1.46021,1.46003,1.46021,46600000.0
2007-08-06 02:03:00,1.46036,1.46081,1.46036,1.46074,37800000.0
2007-08-06 02:04:00,1.46064,1.46088,1.46064,1.46075,28200000.0
2007-08-06 02:05:00,1.46057,1.46068,1.46037,1.46037,42400000.0
2007-08-06 02:06:00,1.46036,1.46046,1.46017,1.46025,53200000.0
2007-08-06 02:07:00,1.45995,1.46036,1.45995,1.46036,41000000.0
2007-08-06 02:08:00,1.45995,1.45995,1.45952,1.45971,44200001.0
2007-08-06 02:09:00,1.4598,1.45999,1.45955,1.45999,40000000.0
2007-08-06 02:10:00,1.4601,1.46029,1.45966,1.46012,23400000.0
2007-08-06 02:11:00,1.4597,1.46011,1.4597,1.46006,39600000.0
2007-08-06 02:12:00,1.45989,1.45993,1.45966,1.45973,20800000.0
2007-08-06 02:13:00,1.4598,1.46008,1.45966,1.45995,102000000.0
2007-08-06 02:14:00,1.45996,1.46033,1.45991,1.46019,52700001.0
2007-08-06 02:15:00,1.46006,1.46009,1.45963,1.45997,30000000.0
2007-08-06 02:16:00,1.45994,1.46039,1.45994,1.46019,37800000.0
2007-08-06 02:17:00,1.46013,1.46018,1.45987,1.46009,80300000.0
2007-08-06 02:18:00,1.46009,1.4603,1.45975,1.45977,46500000.0
2007-08-06 02:19:00,1.4597,1.45988,1.4597,1.45985,32800000.0
2007-08-06 02:20:00,1.4599,1.45994,1.45949,1.45983,46600000.0
2007-08-06 02:21:00,1.45978,1.46007,1.45978,1.45995,36600000.0
2007-08-06 02:22:00,1.45987,1.45995,1.45961,1.45988,55500001.0
2007-08-06 02:23:00,1.45984,1.46003,1.45984,1.46,32600000.0
2007-08-06 02:24:00,1.45981,1.46024,1.45981,1.46022,35800000.0
2007-08-06 02:25:00,1.46041,1.46046,1.46001,1.46045,34400000.0
2007-08-06 02:26:00,1.46063,1.46085,1.46059,1.46073,41400000.0
2007-08-06 02:27:00,1.46085,1.4609,1.46053,1.46061,37600000.0
2007-08-06 02:28:00,1.46059,1.46071,1.4605,1.46052,25200000.0
2007-08-06 02:29:00,1.46053,1.46074,1.46006,1.46074,41300000.0
2007-08-06 02:30:00,1.46064,1.46079,1.46064,1.46078,23600000.0
2007-08-06 02:31:00,1.4606,1.46065,1.46012,1.46053,47200000.0
2007-08-06 02:32:00,1.4607,1.46076,1.46045,1.46076,34000000.0
2007-08-06 02:33:00,1.46097,1.46109,1.46085,1.4609,37600000.0
2007-08-06 02:34:00,1.46102,1.46115,1.46075,1.46102,57200000.0
2007-08-06 02:35:00,1.46101,1.46101,1.46067,1.46081,29200000.0
2007-08-06 02:36:00,1.46038,1.46069,1.46038,1.46069,30400000.0
2007-08-06 02:37:00,1.46076,1.4609,1.46062,1.46077,49000001.0
2007-08-06 02:38:00,1.46066,1.461,1.46051,1.46051,31200000.0
2007-08-06 02:39:00,1.46071,1.46083,1.46024,1.46083,49000001.0
2007-08-06 02:40:00,1.46078,1.46079,1.4606,1.46068,35200000.0
2007-08-06 02:41:00,1.46084,1.46091,1.46052,1.46082,33400000.0
2007-08-06 02:42:00,1.46095,1.46095,1.4607,1.46086,29400000.0
2007-08-06 02:43:00,1.46094,1.46112,1.46089,1.46096,59700000.0
2007-08-06 02:44:00,1.46111,1.46113,1.46071,1.46097,45800000.0
2007-08-06 02:45:00,1.46088,1.46094,1.46071,1.46073,37000000.0
2007-08-06 02:46:00,1.46092,1.46095,1.46066,1.46095,51800000.0
2007-08-06 02:47:00,1.46091,1.46101,1.46057,1.46095,29000000.0
2007-08-06 02:48:00,1.46109,1.46109,1.46086,1.46087,35600000.0
2007-08-06 02:49:00,1.46099,1.46114,1.46076,1.46106,33000000.0
2007-08-06 02:50:00,1.46108,1.46108,1.46082,1.46103,37800000.0
2007-08-06 02:51:00,1.46074,1.46123,1.46074,1.46108,40000000.0
2007-08-06 02:52:00,1.46102,1.46115,1.46081,1.46107,50600000.0
2007-08-06 02:53:00,1.46104,1.46108,1.46085,1.4609,55000000.0
2007-08-06 02:54:00,1.46092,1.46139,1.46092,1.46134,21600000.0
2007-08-06 02:55:00,1.46148,1.46192,1.46148,1.46183,46800000.0
2007-08-06 02:56:00,1.462,1.46215,1.46185,1.46208,39800000.0
2007-08-06 02:57:00,1.46174,1.46211,1.46174,1.46196,46400000.0
2007-08-06 02:58:00,1.46192,1.46192,1.46142,1.46156,41100000.0
2007-08-06 02:59:00,1.46148,1.46163,1.46133,1.46133,46400000.0
2007-08-06 03:00:00,1.4613,1.46156,1.46109,1.46156,41200000.0
2007-08-06 03:01:00,1.46141,1.46195,1.46131,1.46195,27600000.0
2007-08-06 03:02:00,1.46173,1.4618,1.46158,1.46168,26900000.0
2007-08-06 03:03:00,1.46158,1.46166,1.46135,1.46159,42200000.0
2007-08-06 03:04:00,1.46162,1.46201,1.4614,1.4614,33900000.0
2007-08-06 03:05:00,1.46177,1.46177,1.46139,1.46139,86700000.0
2007-08-06 03:06:00,1.46183,1.46183,1.46157,1.46161,41200000.0
2007-08-06 03:07:00,1.46179,1.46179,1.46151,1.46158,27800000.0
2007-08-06 03:08:00,1.46182,1.46196,1.46172,1.46181,26800000.0
2007-08-06 03:09:00,1.46196,1.46196,1.46153,1.46164,36000000.0
2007-08-06 03:10:00,1.46168,1.46175,1.46144,1.46161,32200000.0
2007-08-06 03:11:00,1.46152,1.46179,1.46139,1.46139,40200000.0
2007-08-06 03:12:00,1.4617,1.4617,1.46101,1.46123,30400000.0
2007-08-06 03:13:00,1.46093,1.46093,1.46038,1.46049,39600000.0
2007-08-06 03:14:00,1.46037,1.46084,1.46037,1.46084,55400000.0
2007-08-06 03:15:00,1.46088,1.46102,1.46081,1.46102,25200000.0
2007-08-06 03:16:00,1.46103,1.46103,1.46048,1.46076,29600000.0
2007-08-06 03:17:00,1.46103,1.46115,1.46098,1.46099,42600000.0
2007-08-06 03:18:00,1.46102,1.46132,1.46078,1.46132,23400000.0
2007-08-06 03:19:00,1.46131,1.46131,1.46099,1.46108,30400000.0
2007-08-06 03:20:00,1.46118,1.46127,1.46095,1.46103,39000000.0
2007-08-06 03:21:00,1.46109,1.46119,1.46104,1.46111,28000000.0
2007-08-06 03:22:00,1.46119,1.46124,1.46109,1.46124,28600000.0
2007-08-06 03:23:00,1.46118,1.46128,1.46114,1.46127,28000000.0
2007-08-06 03:24:00,1.46149,1.46152,1.46133,1.46147,30600000.0
2007-08-06 03:25:00,1.4611,1.46138,1.4611,1.46138,25600000.0
2007-08-06 03:26:00,1.46129,1.46141,1.46113,1.46141,33200000.0
2007-08-06 03:27:00,1.46116,1.46138,1.46108,1.46112,43400000.0
2007-08-06 03:28:00,1.46113,1.46121,1.4611,1.46113,39400000.0
2007-08-06 03:29:00,1.46114,1.46126,1.46088,1.46088,54800000.0
2007-08-06 03:30:00,1.46102,1.46112,1.46088,1.46092,99600000.0
2007-08-06 03:31:00,1.46101,1.46124,1.4609,1.46118,39400000.0
2007-08-06 03:32:00,1.46118,1.46136,1.46117,1.46133,34200000.0
2007-08-06 03:33:00,1.46135,1.46153,1.46128,1.46147,31400000.0
2007-08-06 03:34:00,1.46145,1.46157,1.46106,1.46137,43900000.0
2007-08-06 03:35:00,1.46161,1.46173,1.46157,1.46166,37800000.0
2007-08-06 03:36:00,1.46156,1.46158,1.46099,1.46157,59900000.0
2007-08-06 03:37:00,1.4617,1.46179,1.46153,1.46153,45700000.0
2007-08-06 03:38:00,1.46164,1.46164,1.46142,1.46155,34200000.0
2007-08-06 03:39:00,1.46162,1.46174,1.46129,1.46174,56400001.0
2007-08-06 03:40:00,1.46183,1.46183,1.46162,1.46167,22800000.0
2007-08-06 03:41:00,1.46159,1.4618,1.46157,1.4618,32800000.0
2007-08-06 03:42:00,1.46165,1.46178,1.46143,1.46166,35400000.0
2007-08-06 03:43:00,1.46168,1.462,1.46133,1.462,32600000.0
2007-08-06 03:44:00,1.4617,1.46188,1.46163,1.46163,20800000.0
2007-08-06 03:45:00,1.46195,1.46199,1.46176,1.46176,37300000.0
2007-08-06 03:46:00,1.46172,1.46172,1.46106,1.46139,33400000.0
2007-08-06 03:47:00,1.46132,1.46159,1.46128,1.46159,30400000.0
2007-08-06 03:48:00,1.46123,1.46151,1.46123,1.46145,34600000.0
2007-08-06 03:49:00,1.46142,1.46164,1.46142,1.46163,46000001.0
2007-08-06 03:50:00,1.46156,1.46176,1.46141,1.46156,47600000.0
2007-08-06 03:51:00,1.46169,1.46175,1.46147,1.46159,70000002.0
2007-08-06 03:52:00,1.46151,1.46166,1.46141,1.46157,23800000.0
2007-08-06 03:53:00,1.4616,1.4616,1.46118,1.46118,48400001.0
2007-08-06 03:54:00,1.46123,1.46142,1.46117,1.46126,22900000.0
2007-08-06 03:55:00,1.46112,1.46112,1.46097,1.46097,30000000.0
2007-08-06 03:56:00,1.46101,1.46104,1.46083,1.46095,41200000.0
2007-08-06 03:57:00,1.46102,1.46113,1.4606,1.46099,50900000.0
2007-08-06 03:58:00,1.46097,1.46118,1.46089,1.46118,54800001.0
2007-08-06 03:59:00,1.46118,1.4614,1.4611,1.46116,42400000.0
2007-08-06 04:00:00,1.46104,1.46128,1.46095,1.46109,30600000.0
2007-08-06 04:01:00,1.46107,1.46115,1.46072,1.46102,35800000.0
2007-08-06 04:02:00,1.46109,1.46109,1.46089,1.46106,37600000.0
2007-08-06 04:03:00,1.46105,1.4613,1.4609,1.4613,39200000.0
2007-08-06 04:04:00,1.46114,1.46125,1.46103,1.46103,40600000.0
2007-08-06 04:05:00,1.46067,1.46155,1.46067,1.4613,36400000.0
2007-08-06 04:06:00,1.46107,1.4612,1.46085,1.4612,50800000.0
2007-08-06 04:07:00,1.461,1.46104,1.46069,1.46099,42500000.0
2007-08-06 04:08:00,1.46092,1.46111,1.46078,1.46111,68300000.0
2007-08-06 04:09:00,1.46097,1.46129,1.46088,1.46118,25700000.0
2007-08-06 04:10:00,1.46116,1.46141,1.46105,1.4613,48000000.0
2007-08-06 04:11:00,1.46119,1.46129,1.46101,1.46129,41300000.0
2007-08-06 04:12:00,1.46131,1.46155,1.46117,1.46155,37200000.0
2007-08-06 04:13:00,1.46145,1.46158,1.461,1.46158,29200000.0
2007-08-06 04:14:00,1.46137,1.46159,1.46117,1.46135,38900000.0
2007-08-06 04:15:00,1.46148,1.46156,1.46132,1.46154,32400000.0
2007-08-06 04:16:00,1.46131,1.46131,1.4608,1.46125,32800000.0
2007-08-06 04:17:00,1.4613,1.46136,1.46111,1.46136,25800000.0
2007-08-06 04:18:00,1.46069,1.46132,1.46069,1.46131,54600000.0
2007-08-06 04:19:00,1.46125,1.46151,1.46125,1.46147,41500000.0
2007-08-06 04:20:00,1.46115,1.46116,1.46105,1.46111,40000000.0
2007-08-06 04:21:00,1.46133,1.46133,1.46117,1.4613,63700000.0
2007-08-06 04:22:00,1.46129,1.46129,1.46116,1.46128,35900000.0
2007-08-06 04:23:00,1.46121,1.46134,1.46121,1.46127,37000000.0
2007-08-06 04:24:00,1.46114,1.46127,1.46111,1.46111,27300000.0
2007-08-06 04:25:00,1.4612,1.46122,1.46088,1.46092,59400000.0
2007-08-06 04:26:00,1.4611,1.46124,1.46104,1.46109,35200000.0
2007-08-06 04:27:00,1.46123,1.46131,1.46101,1.46105,35600000.0
2007-08-06 04:28:00,1.46126,1.46126,1.46081,1.4612,30200000.0
2007-08-06 04:29:00,1.46118,1.46129,1.46096,1.46129,56100000.0
2007-08-06 04:30:00,1.46113,1.46125,1.4609,1.46102,46400000.0
2007-08-06 04:31:00,1.46079,1.4612,1.46079,1.4609,54200000.0
2007-08-06 04:32:00,1.46093,1.4611,1.46093,1.46093,29000000.0
2007-08-06 04:33:00,1.46113,1.46119,1.46095,1.46113,35400000.0
2007-08-06 04:34:00,1.46096,1.46115,1.46092,1.46107,24200000.0
2007-08-06 04:35:00,1.46091,1.46123,1.46091,1.46104,49400000.0
2007-08-06 04:36:00,1.46126,1.46126,1.46111,1.46111,28400000.0
2007-08-06 04:37:00,1.46125,1.46134,1.46094,1.46109,36400000.0
2007-08-06 04:38:00,1.46089,1.46127,1.46089,1.46127,46800000.0
2007-08-06 04:39:00,1.46111,1.46138,1.46079,1.46138,51900000.0
2007-08-06 04:40:00,1.46131,1.46138,1.46113,1.46113,28800000.0
2007-08-06 04:41:00,1.46109,1.46139,1.46089,1.46139,63300000.0
2007-08-06 04:42:00,1.46131,1.46143,1.46128,1.4614,33700000.0
2007-08-06 04:43:00,1.46127,1.46133,1.46114,1.46131,60600000.0
2007-08-06 04:44:00,1.46128,1.46149,1.46074,1.46131,43800000.0
2007-08-06 04:45:00,1.46135,1.46135,1.46121,1.46129,40400000.0
2007-08-06 04:46:00,1.46128,1.46144,1.46076,1.46076,24400000.0
2007-08-06 04:47:00,1.46139,1.46145,1.46122,1.46144,44900000.0
2007-08-06 04:48:00,1.46131,1.46148,1.46127,1.46148,43200000.0
2007-08-06 04:49:00,1.46155,1.46181,1.46153,1.46168,44500000.0
2007-08-06 04:50:00,1.46175,1.4619,1.46169,1.46171,40200000.0
2007-08-06 04:51:00,1.4616,1.46184,1.46151,1.46184,38200000.0
2007-08-06 04:52:00,1.46178,1.46186,1.46153,1.46153,113300002.0
2007-08-06 04:53:00,1.46174,1.46174,1.46156,1.46159,42600000.0
2007-08-06 04:54:00,1.46173,1.46173,1.46155,1.4616,37300000.0
2007-08-06 04:55:00,1.46167,1.46167,1.46142,1.46152,33700000.0
2007-08-06 04:56:00,1.46146,1.46175,1.46146,1.46175,38400000.0
2007-08-06 04:57:00,1.46159,1.46167,1.46153,1.46153,27800000.0
2007-08-06 04:58:00,1.46179,1.46195,1.46156,1.46168,33600000.0
2007-08-06 04:59:00,1.46152,1.46186,1.46152,1.46182,31000000.0
2007-08-06 05:00:00,1.46178,1.46188,1.46166,1.46184,67100001.0
2007-08-06 05:01:00,1.4616,1.46173,1.4616,1.46169,51000000.0
2007-08-06 05:02:00,1.46142,1.46186,1.46142,1.46184,44400000.0
2007-08-06 05:03:00,1.46196,1.46196,1.46175,1.46195,44600000.0
2007-08-06 05:04:00,1.46167,1.46186,1.46163,1.46186,39600000.0
2007-08-06 05:05:00,1.4618,1.46204,1.4618,1.46191,26000000.0
2007-08-06 05:06:00,1.46182,1.46193,1.4616,1.4619,28200000.0
2007-08-06 05:07:00,1.46172,1.46181,1.4615,1.46181,47500000.0
2007-08-06 05:08:00,1.46186,1.46186,1.46152,1.46167,31800000.0
2007-08-06 05:09:00,1.46172,1.46175,1.46135,1.46142,80100000.0
2007-08-06 05:10:00,1.46159,1.46179,1.46139,1.46155,25400000.0
2007-08-06 05:11:00,1.46156,1.46169,1.46131,1.46131,32400000.0
2007-08-06 05:12:00,1.46144,1.46154,1.46134,1.46154,37000000.0
2007-08-06 05:13:00,1.46144,1.46163,1.46144,1.46155,37600000.0
2007-08-06 05:14:00,1.4616,1.4616,1.46145,1.46156,38400000.0
2007-08-06 05:15:00,1.46155,1.46156,1.46139,1.46147,32800000.0
2007-08-06 05:16:00,1.46156,1.46166,1.46145,1.46161,29600000.0
2007-08-06 05:17:00,1.46147,1.46171,1.46146,1.46157,36000000.0
2007-08-06 05:18:00,1.46149,1.46156,1.46132,1.46132,34200000.0
2007-08-06 05:19:00,1.46113,1.46175,1.46113,1.46144,35100000.0
2007-08-06 05:20:00,1.46129,1.46145,1.46118,1.46137,19400000.0
2007-08-06 05:21:00,1.46142,1.46148,1.46128,1.46132,42400001.0
2007-08-06 05:22:00,1.46147,1.46158,1.46141,1.46149,48400000.0
2007-08-06 05:23:00,1.46097,1.46173,1.46097,1.46168,50500000.0
2007-08-06 05:24:00,1.46156,1.46177,1.46156,1.46169,35800000.0
2007-08-06 05:25:00,1.46142,1.46166,1.46134,1.46142,66300000.0
2007-08-06 05:26:00,1.46142,1.46142,1.46123,1.46123,47400000.0
2007-08-06 05:27:00,1.46107,1.46107,1.46057,1.46057,49200001.0
2007-08-06 05:28:00,1.46059,1.46084,1.46009,1.46084,28000000.0
2007-08-06 05:29:00,1.46073,1.46085,1.46068,1.46073,31200000.0
2007-08-06 05:30:00,1.46083,1.46093,1.46068,1.46083,24000000.0
2007-08-06 05:31:00,1.46078,1.4609,1.46065,1.46068,38700000.0
2007-08-06 05:32:00,1.46079,1.46089,1.46041,1.46076,53800001.0
2007-08-06 05:33:00,1.46104,1.46113,1.46098,1.46098,23400000.0
2007-08-06 05:34:00,1.46127,1.46171,1.46127,1.46167,29400000.0
2007-08-06 05:35:00,1.46183,1.46192,1.46133,1.46133,41000000.0
2007-08-06 05:36:00,1.46103,1.46139,1.46103,1.46134,24500000.0
2007-08-06 05:37:00,1.46141,1.46144,1.46121,1.46132,61700000.0
2007-08-06 05:38:00,1.46128,1.46149,1.4612,1.46137,33000000.0
2007-08-06 05:39:00,1.46131,1.46158,1.46116,1.46151,25800000.0
2007-08-06 05:40:00,1.46139,1.46151,1.46131,1.46131,25000000.0
2007-08-06 05:41:00,1.46156,1.46167,1.4613,1.46161,51600000.0
2007-08-06 05:42:00,1.46104,1.46119,1.46086,1.46111,24200000.0
2007-08-06 05:43:00,1.46069,1.46105,1.46069,1.46099,34400001.0
2007-08-06 05:44:00,1.46109,1.46123,1.46096,1.4611,63400000.0
2007-08-06 05:45:00,1.46103,1.46132,1.46103,1.46112,67400001.0
2007-08-06 05:46:00,1.46129,1.46137,1.46129,1.46129,35000000.0
2007-08-06 05:47:00,1.46127,1.46152,1.46127,1.46133,64100000.0
2007-08-06 05:48:00,1.46123,1.46146,1.46113,1.46126,27800000.0
2007-08-06 05:49:00,1.46139,1.46139,1.46111,1.46121,49100000.0
2007-08-06 05:50:00,1.46111,1.46137,1.46104,1.46133,20600000.0
2007-08-06 05:51:00,1.46144,1.46144,1.46104,1.46104,36300000.0
2007-08-06 05:52:00,1.46134,1.46154,1.46129,1.46129,39000000.0
2007-08-06 05:53:00,1.46141,1.46161,1.46117,1.46161,44400000.0
2007-08-06 05:54:00,1.46167,1.46167,1.46134,1.46144,39000000.0
2007-08-06 05:55:00,1.46144,1.46157,1.46131,1.4615,34300000.0
2007-08-06 05:56:00,1.46149,1.46149,1.46111,1.46128,39800001.0
2007-08-06 05:57:00,1.46106,1.46144,1.46106,1.46127,58800001.0
2007-08-06 05:58:00,1.46127,1.46144,1.46117,1.46119,35300000.0
2007-08-06 05:59:00,1.46134,1.46134,1.46124,1.46126,40200000.0
2007-08-06 06:00:00,1.46116,1.46138,1.46113,1.46125,27600000.0
2007-08-06 06:01:00,1.46115,1.46138,1.46115,1.46129,41800000.0
2007-08-06 06:02:00,1.46137,1.4614,1.46102,1.46137,45600001.0
2007-08-06 06:03:00,1.46124,1.46138,1.46117,1.46127,46200000.0
2007-08-06 06:04:00,1.46129,1.46132,1.46112,1.46127,41200000.0
2007-08-06 06:05:00,1.46129,1.46141,1.46111,1.46111,33800000.0
2007-08-06 06:06:00,1.46112,1.46134,1.46112,1.46124,39500000.0
2007-08-06 06:07:00,1.46132,1.46148,1.46118,1.46129,57200000.0
2007-08-06 06:08:00,1.46136,1.46161,1.46133,1.46161,30200000.0
2007-08-06 06:09:00,1.46141,1.46141,1.461,1.461,28200000.0
2007-08-06 06:10:00,1.46104,1.46107,1.46083,1.46104,17600000.0
2007-08-06 06:11:00,1.46104,1.46133,1.46104,1.46105,45100000.0
2007-08-06 06:12:00,1.46113,1.46138,1.46113,1.46118,32800000.0
2007-08-06 06:13:00,1.46127,1.46151,1.46114,1.46126,50600000.0
2007-08-06 06:14:00,1.46135,1.46143,1.46104,1.46135,36400000.0
2007-08-06 06:15:00,1.46128,1.46143,1.46115,1.46127,30600000.0
2007-08-06 06:16:00,1.46138,1.46138,1.46106,1.46114,85000000.0
2007-08-06 06:17:00,1.46092,1.46132,1.46092,1.46127,35600000.0
2007-08-06 06:18:00,1.46133,1.46165,1.46133,1.46162,47100000.0
2007-08-06 06:19:00,1.46184,1.46189,1.46174,1.46174,30500000.0
2007-08-06 06:20:00,1.46159,1.46173,1.46144,1.46154,25800000.0
2007-08-06 06:21:00,1.46182,1.46207,1.4618,1.46207,41200000.0
2007-08-06 06:22:00,1.46212,1.46231,1.46206,1.46231,36600000.0
2007-08-06 06:23:00,1.46225,1.4623,1.46189,1.46226,19800000.0
2007-08-06 06:24:00,1.46217,1.46219,1.46183,1.4621,44400000.0
2007-08-06 06:25:00,1.46223,1.46223,1.46214,1.46221,33700000.0
2007-08-06 06:26:00,1.4622,1.46227,1.46206,1.46217,43300000.0
2007-08-06 06:27:00,1.46197,1.46223,1.46193,1.46223,19600000.0
2007-08-06 06:28:00,1.46224,1.46229,1.46208,1.46222,39100000.0
2007-08-06 06:29:00,1.46208,1.4622,1.46205,1.4622,40000000.0
2007-08-06 06:30:00,1.46218,1.46231,1.46213,1.46231,47100000.0
2007-08-06 06:31:00,1.46221,1.46221,1.462,1.462,30800000.0
2007-08-06 06:32:00,1.4621,1.46219,1.46201,1.46213,33800000.0
2007-08-06 06:33:00,1.46202,1.46225,1.46201,1.46215,26000000.0
2007-08-06 06:34:00,1.4619,1.46232,1.4619,1.46212,52500000.0
2007-08-06 06:35:00,1.46208,1.46238,1.46197,1.46209,35400000.0
2007-08-06 06:36:00,1.46185,1.46233,1.46185,1.46231,58700000.0
2007-08-06 06:37:00,1.46242,1.46262,1.46212,1.46212,37200001.0
2007-08-06 06:38:00,1.46249,1.46263,1.46233,1.46234,25800000.0
2007-08-06 06:39:00,1.46238,1.46258,1.46238,1.46244,98500000.0
2007-08-06 06:40:00,1.46235,1.46255,1.46235,1.4624,38500000.0
2007-08-06 06:41:00,1.46232,1.46258,1.4619,1.46258,39400000.0
2007-08-06 06:42:00,1.46202,1.46245,1.46202,1.46245,38600000.0
2007-08-06 06:43:00,1.46266,1.46266,1.46223,1.46256,52100001.0
2007-08-06 06:44:00,1.46241,1.46255,1.46231,1.4624,40000000.0
2007-08-06 06:45:00,1.46237,1.46263,1.46235,1.46235,34800000.0
2007-08-06 06:46:00,1.46238,1.46249,1.46222,1.46224,62000002.0
2007-08-06 06:47:00,1.46255,1.46272,1.46245,1.4625,65500001.0
2007-08-06 06:48:00,1.46239,1.46269,1.46226,1.46246,27800000.0
2007-08-06 06:49:00,1.46244,1.46264,1.46237,1.46251,89900000.0
2007-08-06 06:50:00,1.46241,1.46244,1.4622,1.46234,34400000.0
2007-08-06 06:51:00,1.46221,1.46221,1.46194,1.46197,48200001.0
2007-08-06 06:52:00,1.46204,1.46204,1.46174,1.462,29100000.0
2007-08-06 06:53:00,1.46182,1.46182,1.4615,1.46177,35000000.0
2007-08-06 06:54:00,1.46178,1.46201,1.46164,1.46164,44800000.0
2007-08-06 06:55:00,1.46199,1.46199,1.46177,1.46177,25800000.0
2007-08-06 06:56:00,1.46161,1.46166,1.46152,1.46152,76100000.0
2007-08-06 06:57:00,1.46172,1.46199,1.46141,1.46184,42000000.0
2007-08-06 06:58:00,1.4615,1.46215,1.4615,1.46171,22200000.0
2007-08-06 06:59:00,1.46202,1.46215,1.46173,1.46201,41400000.0
2007-08-06 07:00:00,1.46218,1.46225,1.462,1.46213,46800000.0
2007-08-06 07:01:00,1.46225,1.46237,1.46212,1.46234,38300000.0
2007-08-06 07:02:00,1.46236,1.46257,1.46227,1.46227,50600000.0
2007-08-06 07:03:00,1.46241,1.46242,1.46227,1.4623,30400000.0
2007-08-06 07:04:00,1.46254,1.46254,1.46212,1.46229,37600000.0
2007-08-06 07:05:00,1.46228,1.46239,1.46204,1.46204,47600000.0
2007-08-06 07:06:00,1.46224,1.46241,1.46224,1.46237,37600000.0
2007-08-06 07:07:00,1.46222,1.46222,1.46207,1.46216,38800000.0
2007-08-06 07:08:00,1.46226,1.46245,1.4622,1.4622,23200000.0
2007-08-06 07:09:00,1.46234,1.46234,1.46214,1.46218,23200000.0
2007-08-06 07:10:00,1.46222,1.46222,1.46213,1.46213,24400000.0
2007-08-06 07:11:00,1.46204,1.46218,1.46186,1.46186,40100000.0
2007-08-06 07:12:00,1.46203,1.4622,1.4618,1.46184,49000000.0
2007-08-06 07:13:00,1.46205,1.46209,1.46196,1.46204,46300000.0
2007-08-06 07:14:00,1.46177,1.46209,1.46177,1.46184,41200000.0
2007-08-06 07:15:00,1.46195,1.46212,1.46176,1.46198,30400000.0
2007-08-06 07:16:00,1.46168,1.4621,1.46168,1.462,40000000.0
2007-08-06 07:17:00,1.46174,1.46176,1.46134,1.46176,47200000.0
2007-08-06 07:18:00,1.46184,1.46184,1.46142,1.46159,57900000.0
2007-08-06 07:19:00,1.4615,1.4617,1.46134,1.46149,46500001.0
2007-08-06 07:20:00,1.46139,1.46153,1.46118,1.46142,52400000.0
2007-08-06 07:21:00,1.46164,1.46168,1.46136,1.46147,22000000.0
2007-08-06 07:22:00,1.46135,1.46155,1.46123,1.46155,34800000.0
2007-08-06 07:23:00,1.46158,1.46178,1.4615,1.4616,50800000.0
2007-08-06 07:24:00,1.46139,1.46153,1.4613,1.46135,41400000.0
2007-08-06 07:25:00,1.46143,1.46153,1.46128,1.46136,60400001.0
2007-08-06 07:26:00,1.46136,1.46161,1.46136,1.46161,29000000.0
2007-08-06 07:27:00,1.46154,1.46154,1.46093,1.46119,39000000.0
2007-08-06 07:28:00,1.4611,1.46129,1.4609,1.4612,44800000.0
2007-08-06 07:29:00,1.46128,1.46146,1.46116,1.46146,47700000.0
2007-08-06 07:30:00,1.46138,1.46149,1.4609,1.46149,31600000.0
2007-08-06 07:31:00,1.46153,1.4617,1.46148,1.46166,31600000.0
2007-08-06 07:32:00,1.46134,1.46157,1.46111,1.46154,67800001.0
2007-08-06 07:33:00,1.46139,1.46139,1.46094,1.46094,45200000.0
2007-08-06 07:34:00,1.46116,1.46137,1.46102,1.46131,45300000.0
2007-08-06 07:35:00,1.46101,1.46119,1.46099,1.46119,24200000.0
2007-08-06 07:36:00,1.46101,1.46117,1.46077,1.46115,40000000.0
2007-08-06 07:37:00,1.46145,1.4615,1.46125,1.46149,35200000.0
2007-08-06 07:38:00,1.46152,1.46152,1.46126,1.46126,26200000.0
2007-08-06 07:39:00,1.46099,1.46129,1.46098,1.46129,38300000.0
2007-08-06 07:40:00,1.46125,1.46125,1.461,1.46105,40000000.0
2007-08-06 07:41:00,1.46105,1.4612,1.461,1.46116,27000000.0
2007-08-06 07:42:00,1.46102,1.4612,1.4608,1.46109,48000000.0
2007-08-06 07:43:00,1.46122,1.46141,1.46109,1.46123,46200000.0
2007-08-06 07:44:00,1.46131,1.46131,1.46099,1.46108,38200000.0
2007-08-06 07:45:00,1.46105,1.46128,1.4607,1.46128,54100000.0
2007-08-06 07:46:00,1.46137,1.46137,1.461,1.46137,50900000.0
2007-08-06 07:47:00,1.46142,1.46147,1.46102,1.46147,53800001.0
2007-08-06 07:48:00,1.46128,1.4614,1.46111,1.4614,34200000.0
2007-08-06 07:49:00,1.46142,1.4616,1.46109,1.46109,39600000.0
2007-08-06 07:50:00,1.46138,1.46138,1.46128,1.46128,31800000.0
2007-08-06 07:51:00,1.46109,1.46122,1.46085,1.46122,31400000.0
2007-08-06 07:52:00,1.46115,1.46123,1.46085,1.46104,14400000.0
2007-08-06 07:53:00,1.46115,1.46141,1.4611,1.46128,35200000.0
2007-08-06 07:54:00,1.46127,1.46141,1.46112,1.46112,39700000.0
2007-08-06 07:55:00,1.46123,1.46123,1.46082,1.46114,46800000.0
2007-08-06 07:56:00,1.46107,1.46113,1.46087,1.46113,27800000.0
2007-08-06 07:57:00,1.46093,1.46096,1.46075,1.46096,49400000.0
2007-08-06 07:58:00,1.46077,1.46123,1.46077,1.46123,47000000.0
2007-08-06 07:59:00,1.46082,1.4613,1.46082,1.46111,51300000.0
2007-08-06 08:00:00,1.46092,1.46133,1.46092,1.46131,26400000.0
2007-08-06 08:01:00,1.46119,1.46162,1.46119,1.46159,32000000.0
2007-08-06 08:02:00,1.46169,1.46172,1.46148,1.46172,41800001.0
2007-08-06 08:03:00,1.46189,1.46207,1.46176,1.46199,32300000.0
2007-08-06 08:04:00,1.46211,1.46231,1.46208,1.46215,30500000.0
2007-08-06 08:05:00,1.46231,1.46246,1.46221,1.46246,32800000.0
2007-08-06 08:06:00,1.46245,1.46252,1.46224,1.46237,37100000.0
2007-08-06 08:07:00,1.46225,1.46232,1.46203,1.46203,46600000.0
2007-08-06 08:08:00,1.46212,1.46212,1.46179,1.46179,51600000.0
2007-08-06 08:09:00,1.46209,1.46227,1.46193,1.46227,53800000.0
2007-08-06 08:10:00,1.46218,1.46218,1.4618,1.46184,40200000.0
2007-08-06 08:11:00,1.46175,1.46179,1.46154,1.46178,28000000.0
2007-08-06 08:12:00,1.46154,1.46154,1.46125,1.46129,53600001.0
2007-08-06 08:13:00,1.461,1.46172,1.461,1.46166,36800000.0
2007-08-06 08:14:00,1.46158,1.4616,1.46053,1.46053,34000000.0
2007-08-06 08:15:00,1.46082,1.46082,1.45937,1.4594,43400000.0
2007-08-06 08:16:00,1.45948,1.46019,1.45939,1.46019,37800000.0
2007-08-06 08:17:00,1.46043,1.46043,1.46007,1.46019,59200000.0
2007-08-06 08:18:00,1.46048,1.46084,1.46045,1.46084,23800000.0
2007-08-06 08:19:00,1.46065,1.46075,1.46047,1.46055,40200000.0
2007-08-06 08:20:00,1.46074,1.46074,1.46043,1.46072,30400000.0
2007-08-06 08:21:00,1.46066,1.46074,1.46036,1.46036,27900000.0
2007-08-06 08:22:00,1.46037,1.46085,1.46037,1.46067,31000000.0
2007-08-06 08:23:00,1.46053,1.46066,1.46039,1.46042,28200000.0
2007-08-06 08:24:00,1.46053,1.46053,1.46001,1.46028,30400000.0
2007-08-06 08:25:00,1.46035,1.46046,1.46021,1.46021,38300000.0
2007-08-06 08:26:00,1.46035,1.46054,1.46023,1.46046,40000000.0
2007-08-06 08:27:00,1.46042,1.46064,1.46025,1.46062,50600000.0
2007-08-06 08:28:00,1.46046,1.46056,1.46036,1.46051,62400000.0
2007-08-06 08:29:00,1.46046,1.46054,1.46043,1.46049,43800000.0
2007-08-06 08:30:00,1.46038,1.46038,1.45995,1.46034,30600000.0
2007-08-06 08:31:00,1.46047,1.46062,1.46032,1.46047,90200000.0
2007-08-06 08:32:00,1.46054,1.46063,1.46022,1.46045,37500000.0
2007-08-06 08:33:00,1.4604,1.46069,1.46009,1.46009,24800000.0
2007-08-06 08:34:00,1.46031,1.4604,1.46009,1.46019,42900000.0
2007-08-06 08:35:00,1.45975,1.46017,1.45967,1.46017,47000000.0
2007-08-06 08:36:00,1.46034,1.46051,1.45992,1.46008,67300000.0
2007-08-06 08:37:00,1.46018,1.46033,1.46005,1.46017,27800000.0
2007-08-06 08:38:00,1.46002,1.46041,1.45997,1.46017,39900000.0
2007-08-06 08:39:00,1.46024,1.4605,1.4601,1.46041,25600000.0
2007-08-06 08:40:00,1.46055,1.46055,1.46005,1.46043,31400000.0
2007-08-06 08:41:00,1.46017,1.46017,1.45995,1.4601,32600000.0
2007-08-06 08:42:00,1.46009,1.4602,1.45978,1.46005,49800000.0
2007-08-06 08:43:00,1.46015,1.46018,1.45991,1.45991,38100000.0
2007-08-06 08:44:00,1.4601,1.46023,1.45981,1.46023,36500000.0
2007-08-06 08:45:00,1.46009,1.46032,1.45999,1.45999,42000000.0
2007-08-06 08:46:00,1.46028,1.46028,1.46009,1.46021,51600000.0
2007-08-06 08:47:00,1.46023,1.46028,1.45997,1.45997,29100000.0
2007-08-06 08:48:00,1.4602,1.4602,1.46002,1.46012,39400000.0
2007-08-06 08:49:00,1.45987,1.46037,1.45987,1.46037,46200000.0
2007-08-06 08:50:00,1.46031,1.46043,1.46019,1.4604,54000001.0
2007-08-06 08:51:00,1.4604,1.46057,1.4603,1.4603,38400000.0
2007-08-06 08:52:00,1.46047,1.46047,1.46002,1.46023,46200000.0
2007-08-06 08:53:00,1.46032,1.46033,1.46013,1.46017,33500000.0
2007-08-06 08:54:00,1.46,1.46025,1.45989,1.46025,33000000.0
2007-08-06 08:55:00,1.46032,1.46049,1.46015,1.46036,72300000.0
2007-08-06 08:56:00,1.46029,1.46029,1.45986,1.46002,40400000.0
2007-08-06 08:57:00,1.46023,1.46023,1.46002,1.46007,30200000.0
2007-08-06 08:58:00,1.4602,1.46024,1.45993,1.46005,45400001.0
2007-08-06 08:59:00,1.45964,1.45989,1.45953,1.45976,32300000.0
2007-08-06 09:00:00,1.45982,1.46017,1.4597,1.46015,32600000.0
2007-08-06 09:01:00,1.4602,1.4602,1.45986,1.45999,40900000.0
2007-08-06 09:02:00,1.45997,1.46006,1.45997,1.46003,24600000.0
2007-08-06 09:03:00,1.45978,1.46021,1.45978,1.45986,50300000.0
2007-08-06 09:04:00,1.45999,1.46013,1.45984,1.45985,39400001.0
2007-08-06 09:05:00,1.45986,1.4599,1.45947,1.45968,28000000.0
2007-08-06 09:06:00,1.45936,1.45936,1.45905,1.45921,24400000.0
2007-08-06 09:07:00,1.45913,1.45945,1.45909,1.45919,30000000.0
2007-08-06 09:08:00,1.45947,1.45963,1.4594,1.45943,52200001.0
2007-08-06 09:09:00,1.45952,1.45955,1.45924,1.45942,36100000.0
2007-08-06 09:10:00,1.45916,1.45916,1.45882,1.45916,20600000.0
2007-08-06 09:11:00,1.45919,1.45923,1.45887,1.45907,51400001.0
2007-08-06 09:12:00,1.45896,1.45896,1.45873,1.45879,28700000.0
2007-08-06 09:13:00,1.45859,1.45883,1.45859,1.45882,29200000.0
2007-08-06 09:14:00,1.45862,1.45893,1.45862,1.45888,19200000.0
2007-08-06 09:15:00,1.45868,1.45883,1.45868,1.45881,30600000.0
2007-08-06 09:16:00,1.45871,1.45896,1.45864,1.45879,30400000.0
2007-08-06 09:17:00,1.45893,1.45908,1.45856,1.45856,50000000.0
2007-08-06 09:18:00,1.45823,1.45823,1.45761,1.45772,32600000.0
2007-08-06 09:19:00,1.45783,1.45793,1.45772,1.45777,33000000.0
2007-08-06 09:20:00,1.45775,1.45813,1.45758,1.45787,27000000.0
2007-08-06 09:21:00,1.45826,1.45826,1.45793,1.45823,43600000.0
2007-08-06 09:22:00,1.45789,1.45789,1.45748,1.45753,24200000.0
2007-08-06 09:23:00,1.4575,1.45768,1.45747,1.45755,52100000.0
2007-08-06 09:24:00,1.45771,1.45781,1.45744,1.45775,30600000.0
2007-08-06 09:25:00,1.45781,1.45797,1.45764,1.45797,49400001.0
2007-08-06 09:26:00,1.45805,1.45818,1.45789,1.45815,57400000.0
2007-08-06 09:27:00,1.4581,1.45813,1.45793,1.45812,31700000.0
2007-08-06 09:28:00,1.45855,1.45868,1.45831,1.45831,30800000.0
2007-08-06 09:29:00,1.45829,1.45852,1.45798,1.45798,40300000.0
2007-08-06 09:30:00,1.4576,1.45776,1.45725,1.45746,31600000.0
2007-08-06 09:31:00,1.45735,1.45758,1.45735,1.45753,62300001.0
2007-08-06 09:32:00,1.45765,1.458,1.45752,1.45785,50800000.0
2007-08-06 09:33:00,1.458,1.45813,1.45797,1.45811,34400000.0
2007-08-06 09:34:00,1.45794,1.45815,1.45779,1.45801,46900000.0
2007-08-06 09:35:00,1.45794,1.45794,1.45762,1.45779,39000000.0
2007-08-06 09:36:00,1.45793,1.45796,1.45779,1.45786,44400000.0
2007-08-06 09:37:00,1.45787,1.458,1.45756,1.4576,37600000.0
2007-08-06 09:38:00,1.45729,1.45742,1.45718,1.45735,57400000.0
2007-08-06 09:39:00,1.45723,1.45754,1.45723,1.4574,37400000.0
2007-08-06 09:40:00,1.45722,1.45731,1.45705,1.45729,31400000.0
2007-08-06 09:41:00,1.45741,1.45756,1.45726,1.45741,37400000.0
2007-08-06 09:42:00,1.45722,1.45724,1.45686,1.45686,58000000.0
2007-08-06 09:43:00,1.45661,1.45679,1.45661,1.45678,35600000.0
2007-08-06 09:44:00,1.45663,1.45674,1.45647,1.45657,41800000.0
2007-08-06 09:45:00,1.45667,1.45671,1.45604,1.45604,68900000.0
2007-08-06 09:46:00,1.45649,1.45667,1.45625,1.45634,49200000.0
2007-08-06 09:47:00,1.45623,1.4567,1.45623,1.45667,32800000.0
2007-08-06 09:48:00,1.45675,1.45708,1.45671,1.45702,52500000.0
2007-08-06 09:49:00,1.45715,1.45732,1.45691,1.45711,22200000.0
2007-08-06 09:50:00,1.45735,1.45763,1.45727,1.45735,40000000.0
2007-08-06 09:51:00,1.45752,1.45756,1.45723,1.4574,62200001.0
2007-08-06 09:52:00,1.45735,1.45754,1.45726,1.45754,33600000.0
2007-08-06 09:53:00,1.45734,1.45772,1.45726,1.45726,47000000.0
2007-08-06 09:54:00,1.45713,1.45713,1.4567,1.45677,52600000.0
2007-08-06 09:55:00,1.45676,1.4568,1.45653,1.45656,30800000.0
2007-08-06 09:56:00,1.45636,1.45671,1.45636,1.45669,57800000.0
2007-08-06 09:57:00,1.45712,1.45733,1.45697,1.45733,37600000.0
2007-08-06 09:58:00,1.45704,1.45733,1.45658,1.45692,43200000.0
2007-08-06 09:59:00,1.45653,1.45676,1.45648,1.45671,37600000.0
2007-08-06 10:00:00,1.45661,1.45686,1.45635,1.45647,40400000.0
2007-08-06 10:01:00,1.45668,1.45687,1.45652,1.45687,54400001.0
2007-08-06 10:02:00,1.45688,1.45705,1.45662,1.45688,50800000.0
2007-08-06 10:03:00,1.45699,1.45715,1.45697,1.45698,45700000.0
2007-08-06 10:04:00,1.45709,1.45709,1.45636,1.45682,44300000.0
2007-08-06 10:05:00,1.45688,1.45712,1.45646,1.45698,34400000.0
2007-08-06 10:06:00,1.45704,1.4573,1.45704,1.4572,30400000.0
2007-08-06 10:07:00,1.45728,1.45733,1.45707,1.45707,35600000.0
2007-08-06 10:08:00,1.45684,1.45715,1.45672,1.45701,25600000.0
2007-08-06 10:09:00,1.4572,1.4572,1.45699,1.45714,25400000.0
2007-08-06 10:10:00,1.45701,1.45725,1.45665,1.45724,37600000.0
2007-08-06 10:11:00,1.45698,1.45706,1.45667,1.45677,52700000.0
2007-08-06 10:12:00,1.45664,1.45697,1.45663,1.45697,31400000.0
2007-08-06 10:13:00,1.45696,1.45733,1.45688,1.45733,44000000.0
2007-08-06 10:14:00,1.45731,1.45731,1.45693,1.45693,42800000.0
2007-08-06 10:15:00,1.45658,1.45679,1.45658,1.45679,33200000.0
2007-08-06 10:16:00,1.45684,1.45703,1.45649,1.45703,60800000.0
2007-08-06 10:17:00,1.45708,1.45715,1.45672,1.45715,47000000.0
2007-08-06 10:18:00,1.45728,1.45736,1.45704,1.45734,53900000.0
2007-08-06 10:19:00,1.45708,1.45729,1.45704,1.45729,34900000.0
2007-08-06 10:20:00,1.45738,1.45738,1.45705,1.4572,32600000.0
2007-08-06 10:21:00,1.45687,1.45693,1.4564,1.4564,40300000.0
2007-08-06 10:22:00,1.45656,1.45671,1.4561,1.45657,30600000.0
2007-08-06 10:23:00,1.45657,1.45691,1.45655,1.45662,65300000.0
2007-08-06 10:24:00,1.45671,1.45671,1.45653,1.45663,33600000.0
2007-08-06 10:25:00,1.45658,1.45662,1.45635,1.45639,47900000.0
2007-08-06 10:26:00,1.4564,1.45658,1.45635,1.45657,55200000.0
2007-08-06 10:27:00,1.45662,1.45676,1.45652,1.45652,38800000.0
2007-08-06 10:28:00,1.45657,1.45688,1.45657,1.45675,32500000.0
2007-08-06 10:29:00,1.45684,1.45691,1.45648,1.45689,45800000.0
2007-08-06 10:30:00,1.4568,1.45686,1.45638,1.45676,39800000.0
2007-08-06 10:31:00,1.45671,1.45686,1.45668,1.45686,35800000.0
2007-08-06 10:32:00,1.45681,1.45703,1.45679,1.45683,23000000.0
2007-08-06 10:33:00,1.45659,1.45674,1.45656,1.45665,43400001.0
2007-08-06 10:34:00,1.45683,1.45744,1.45683,1.45701,41200000.0
2007-08-06 10:35:00,1.45701,1.45711,1.45678,1.45711,19000000.0
2007-08-06 10:36:00,1.45726,1.45726,1.45683,1.45683,35200000.0
2007-08-06 10:37:00,1.4571,1.45722,1.45661,1.45662,35800000.0
2007-08-06 10:38:00,1.45676,1.45683,1.45628,1.45668,44200000.0
2007-08-06 10:39:00,1.45655,1.45668,1.45641,1.45668,24400000.0
2007-08-06 10:40:00,1.45681,1.45709,1.4568,1.45692,41600000.0
2007-08-06 10:41:00,1.45703,1.45711,1.45672,1.45711,50000001.0
2007-08-06 10:42:00,1.45696,1.45705,1.45659,1.45697,52900000.0
2007-08-06 10:43:00,1.45712,1.45728,1.45701,1.45701,33800000.0
2007-08-06 10:44:00,1.45684,1.45729,1.45673,1.45729,37600000.0
2007-08-06 10:45:00,1.45716,1.45725,1.45663,1.45663,48200000.0
2007-08-06 10:46:00,1.45721,1.45728,1.45695,1.45702,33000000.0
2007-08-06 10:47:00,1.45727,1.45731,1.45667,1.45667,31200000.0
2007-08-06 10:48:00,1.45663,1.45679,1.45645,1.45656,30600000.0
2007-08-06 10:49:00,1.45672,1.45693,1.45644,1.45653,43600000.0
2007-08-06 10:50:00,1.45677,1.45696,1.45665,1.45683,46700000.0
2007-08-06 10:51:00,1.45695,1.45706,1.45681,1.45681,28600000.0
2007-08-06 10:52:00,1.45691,1.45716,1.45691,1.45711,39600000.0
2007-08-06 10:53:00,1.45705,1.45705,1.4568,1.45694,39600001.0
2007-08-06 10:54:00,1.45711,1.45711,1.45637,1.45654,31600000.0
2007-08-06 10:55:00,1.45693,1.45721,1.45693,1.45721,35000000.0
2007-08-06 10:56:00,1.4572,1.4572,1.45704,1.45718,50200000.0
2007-08-06 10:57:00,1.45718,1.45724,1.45704,1.45704,20800000.0
2007-08-06 10:58:00,1.4568,1.45721,1.45676,1.45689,65400001.0
2007-08-06 10:59:00,1.45707,1.45709,1.45668,1.45697,43600000.0
2007-08-06 11:00:00,1.45686,1.45697,1.45668,1.45669,25600000.0
2007-08-06 11:01:00,1.45673,1.45694,1.45667,1.45678,48300000.0
2007-08-06 11:02:00,1.45681,1.45686,1.45652,1.45661,18400000.0
2007-08-06 11:03:00,1.45656,1.45662,1.45649,1.45656,36400000.0
2007-08-06 11:04:00,1.45648,1.45674,1.45629,1.45674,30600000.0
2007-08-06 11:05:00,1.4565,1.45677,1.45636,1.45674,25800000.0
2007-08-06 11:06:00,1.45673,1.45673,1.45651,1.45668,34000000.0
2007-08-06 11:07:00,1.45662,1.45662,1.45617,1.45643,54900000.0
2007-08-06 11:08:00,1.45636,1.4564,1.45603,1.45625,31700000.0
2007-08-06 11:09:00,1.45601,1.45618,1.45587,1.4559,47400000.0
2007-08-06 11:10:00,1.45582,1.45619,1.45582,1.45619,65000002.0
2007-08-06 11:11:00,1.45623,1.45676,1.4561,1.45676,31600000.0
2007-08-06 11:12:00,1.4568,1.45708,1.45675,1.45695,45300000.0
2007-08-06 11:13:00,1.45699,1.45745,1.45699,1.45738,48200000.0
2007-08-06 11:14:00,1.45722,1.45779,1.45715,1.45779,41400000.0
2007-08-06 11:15:00,1.45804,1.45804,1.45718,1.45737,50700000.0
2007-08-06 11:16:00,1.45725,1.4574,1.45712,1.45712,41900000.0
2007-08-06 11:17:00,1.45702,1.4573,1.45694,1.45723,48800000.0
2007-08-06 11:18:00,1.45733,1.45769,1.45709,1.45761,32800000.0
2007-08-06 11:19:00,1.45758,1.45765,1.45714,1.45714,31200000.0
2007-08-06 11:20:00,1.45702,1.45718,1.45702,1.45712,28400000.0
2007-08-06 11:21:00,1.45708,1.45735,1.45702,1.45724,57800001.0
2007-08-06 11:22:00,1.45745,1.45747,1.45716,1.45728,45600001.0
2007-08-06 11:23:00,1.45718,1.45722,1.4569,1.45706,34200000.0
2007-08-06 11:24:00,1.45718,1.45718,1.45691,1.45714,41600001.0
2007-08-06 11:25:00,1.45722,1.45722,1.45684,1.45714,43600000.0
2007-08-06 11:26:00,1.45693,1.45712,1.45689,1.45703,42400000.0
2007-08-06 11:27:00,1.45695,1.45714,1.45666,1.45714,55300000.0
2007-08-06 11:28:00,1.45693,1.457,1.45672,1.45689,42100001.0
2007-08-06 11:29:00,1.45692,1.45695,1.45682,1.45687,44000000.0
2007-08-06 11:30:00,1.45723,1.45736,1.45718,1.45725,40200000.0
2007-08-06 11:31:00,1.45713,1.45726,1.45704,1.45724,90000000.0
2007-08-06 11:32:00,1.45706,1.45725,1.45701,1.45701,34200000.0
2007-08-06 11:33:00,1.45687,1.45709,1.45687,1.45707,55000001.0
2007-08-06 11:34:00,1.45671,1.45702,1.45664,1.45702,41200000.0
2007-08-06 11:35:00,1.45684,1.45684,1.45671,1.45675,39700000.0
2007-08-06 11:36:00,1.45669,1.45711,1.45669,1.45711,41500000.0
2007-08-06 11:37:00,1.45696,1.45696,1.45638,1.45671,48800000.0
2007-08-06 11:38:00,1.45666,1.45666,1.45637,1.45648,35600000.0
2007-08-06 11:39:00,1.45645,1.45661,1.45622,1.45656,60000000.0
2007-08-06 11:40:00,1.45665,1.45699,1.45649,1.45699,36300000.0
2007-08-06 11:41:00,1.45675,1.45677,1.45663,1.45675,31000000.0
2007-08-06 11:42:00,1.45677,1.45677,1.45658,1.45658,30600000.0
2007-08-06 11:43:00,1.45665,1.45677,1.45646,1.45666,35700000.0
2007-08-06 11:44:00,1.45656,1.45656,1.45623,1.45623,29000000.0
2007-08-06 11:45:00,1.45653,1.45653,1.4562,1.45634,40800000.0
2007-08-06 11:46:00,1.45612,1.45624,1.45601,1.45613,31500000.0
2007-08-06 11:47:00,1.45633,1.45646,1.45621,1.45627,34800000.0
2007-08-06 11:48:00,1.45634,1.45639,1.45583,1.45583,25800000.0
2007-08-06 11:49:00,1.45602,1.4561,1.45577,1.45577,36600000.0
2007-08-06 11:50:00,1.4557,1.45597,1.45568,1.45573,63800000.0
2007-08-06 11:51:00,1.45588,1.45619,1.45578,1.45619,38400000.0
2007-08-06 11:52:00,1.45612,1.45618,1.45602,1.45606,43800000.0
2007-08-06 11:53:00,1.45614,1.45651,1.45609,1.45626,61400000.0
2007-08-06 11:54:00,1.45646,1.45668,1.45624,1.45655,39200001.0
2007-08-06 11:55:00,1.45654,1.45682,1.45639,1.45682,29000000.0
2007-08-06 11:56:00,1.45682,1.45696,1.45644,1.45644,61300000.0
2007-08-06 11:57:00,1.45634,1.45634,1.45591,1.45617,29200000.0
2007-08-06 11:58:00,1.45608,1.45623,1.45569,1.45569,32700000.0
2007-08-06 11:59:00,1.45594,1.45616,1.45562,1.45599,28000000.0
2007-08-06 12:00:00,1.45603,1.45625,1.4559,1.45625,41000000.0
2007-08-06 12:01:00,1.45642,1.45642,1.45615,1.45637,31600000.0
2007-08-06 12:02:00,1.45645,1.45648,1.45617,1.45617,26400000.0
2007-08-06 12:03:00,1.45613,1.45613,1.4557,1.4557,55300000.0
2007-08-06 12:04:00,1.45613,1.45628,1.45579,1.45611,31600000.0
2007-08-06 12:05:00,1.45604,1.45626,1.45602,1.45617,37200000.0
2007-08-06 12:06:00,1.45627,1.45658,1.45614,1.45653,55200000.0
2007-08-06 12:07:00,1.45657,1.45678,1.4564,1.45659,34000000.0
2007-08-06 12:08:00,1.45645,1.45662,1.45634,1.45654,29200000.0
2007-08-06 12:09:00,1.45646,1.45649,1.4563,1.45636,42500000.0
2007-08-06 12:10:00,1.45667,1.45685,1.45664,1.45673,47200000.0
2007-08-06 12:11:00,1.45692,1.45709,1.4568,1.45694,40000000.0
2007-08-06 12:12:00,1.45683,1.45683,1.45636,1.45651,64700000.0
2007-08-06 12:13:00,1.45638,1.45663,1.45631,1.45648,34200000.0
2007-08-06 12:14:00,1.45647,1.4566,1.45625,1.4563,37600000.0
2007-08-06 12:15:00,1.45637,1.45641,1.45603,1.45632,43700000.0
2007-08-06 12:16:00,1.45622,1.45681,1.45622,1.45647,61300000.0
2007-08-06 12:17:00,1.45642,1.45656,1.45612,1.45641,31800000.0
2007-08-06 12:18:00,1.45654,1.45677,1.4563,1.45677,37000000.0
2007-08-06 12:19:00,1.45669,1.45691,1.45669,1.45673,30400000.0
2007-08-06 12:20:00,1.45637,1.45639,1.45588,1.45593,35200000.0
2007-08-06 12:21:00,1.45591,1.45594,1.45561,1.45565,47200000.0
2007-08-06 12:22:00,1.45594,1.45607,1.45586,1.45599,40700000.0
2007-08-06 12:23:00,1.45596,1.45621,1.45593,1.45604,45600000.0
2007-08-06 12:24:00,1.45573,1.45623,1.45573,1.45604,34800000.0
2007-08-06 12:25:00,1.45549,1.45567,1.45533,1.45533,44800000.0
2007-08-06 12:26:00,1.45543,1.45604,1.45525,1.45604,53800000.0
2007-08-06 12:27:00,1.45627,1.45664,1.45617,1.45631,42200000.0
2007-08-06 12:28:00,1.45618,1.4562,1.45556,1.45571,38200000.0
2007-08-06 12:29:00,1.45553,1.45553,1.45506,1.45524,27500000.0
2007-08-06 12:30:00,1.45503,1.45527,1.45499,1.45516,35400000.0
2007-08-06 12:31:00,1.45506,1.45531,1.45501,1.45501,31000000.0
2007-08-06 12:32:00,1.45514,1.45544,1.45512,1.45532,44400001.0
2007-08-06 12:33:00,1.45529,1.45529,1.45512,1.45524,37600000.0
2007-08-06 12:34:00,1.45516,1.45543,1.45506,1.45519,23200000.0
2007-08-06 12:35:00,1.45516,1.45518,1.45499,1.45514,39800000.0
2007-08-06 12:36:00,1.4548,1.45499,1.45462,1.45499,24800000.0
2007-08-06 12:37:00,1.45484,1.45498,1.45451,1.45484,22000000.0
2007-08-06 12:38:00,1.455,1.455,1.45478,1.4549,33200000.0
2007-08-06 12:39:00,1.45494,1.45515,1.45487,1.45487,31600000.0
2007-08-06 12:40:00,1.4549,1.45514,1.45489,1.45514,35400000.0
2007-08-06 12:41:00,1.45515,1.45527,1.45474,1.45527,40000000.0
2007-08-06 12:42:00,1.45545,1.45558,1.45534,1.45546,35200000.0
2007-08-06 12:43:00,1.45533,1.45534,1.4551,1.45522,24400000.0
2007-08-06 12:44:00,1.45531,1.45531,1.45483,1.45528,51400000.0
2007-08-06 12:45:00,1.45512,1.4552,1.45503,1.45503,35600000.0
2007-08-06 12:46:00,1.45509,1.45522,1.45492,1.45522,47000000.0
2007-08-06 12:47:00,1.45514,1.45528,1.455,1.45514,26800000.0
2007-08-06 12:48:00,1.45515,1.45532,1.45508,1.4551,37800000.0
2007-08-06 12:49:00,1.45507,1.45526,1.45501,1.45515,41400001.0
2007-08-06 12:50:00,1.4552,1.45531,1.45504,1.45523,35900000.0
2007-08-06 12:51:00,1.45512,1.45512,1.45484,1.45484,60900000.0
2007-08-06 12:52:00,1.45489,1.45489,1.45453,1.45488,22000000.0
2007-08-06 12:53:00,1.45459,1.45472,1.45411,1.45447,35400000.0
2007-08-06 12:54:00,1.45432,1.45437,1.45396,1.45396,37600000.0
2007-08-06 12:55:00,1.45387,1.45469,1.45384,1.45445,49800000.0
2007-08-06 12:56:00,1.45442,1.455,1.45442,1.45467,41200000.0
2007-08-06 12:57:00,1.45474,1.45482,1.45444,1.45456,44100000.0
2007-08-06 12:58:00,1.45435,1.45438,1.45397,1.45414,42500001.0
2007-08-06 12:59:00,1.4535,1.45602,1.4535,1.45602,56800000.0
2007-08-06 13:00:00,1.45593,1.45668,1.45577,1.45577,39800000.0
2007-08-06 13:01:00,1.45548,1.45576,1.45538,1.45538,45600000.0
2007-08-06 13:02:00,1.45547,1.45587,1.45547,1.45587,47800000.0
2007-08-06 13:03:00,1.45576,1.45593,1.45565,1.45576,40000000.0
2007-08-06 13:04:00,1.45543,1.45543,1.45475,1.45508,33000000.0
2007-08-06 13:05:00,1.45475,1.45561,1.45475,1.45561,38000000.0
2007-08-06 13:06:00,1.45561,1.45593,1.45527,1.45576,28400000.0
2007-08-06 13:07:00,1.45608,1.45608,1.4558,1.45593,66100002.0
2007-08-06 13:08:00,1.45596,1.45607,1.45586,1.45604,16200000.0
2007-08-06 13:09:00,1.45614,1.45645,1.45598,1.45629,35600000.0
2007-08-06 13:10:00,1.45654,1.45681,1.4565,1.45659,45400000.0
2007-08-06 13:11:00,1.45669,1.45669,1.45613,1.45628,37600000.0
2007-08-06 13:12:00,1.4562,1.45622,1.45587,1.45597,20600000.0
2007-08-06 13:13:00,1.45586,1.45589,1.45572,1.45583,32800000.0
2007-08-06 13:14:00,1.45567,1.45579,1.4553,1.45546,86500000.0
2007-08-06 13:15:00,1.4554,1.45566,1.45531,1.45566,37600000.0
2007-08-06 13:16:00,1.45579,1.45605,1.45554,1.45554,51600000.0
2007-08-06 13:17:00,1.45515,1.45585,1.45515,1.45555,37500000.0
2007-08-06 13:18:00,1.4556,1.4556,1.45514,1.45533,34400000.0
2007-08-06 13:19:00,1.45533,1.45555,1.45516,1.45542,22200000.0
2007-08-06 13:20:00,1.45525,1.45538,1.45476,1.45499,41900000.0
2007-08-06 13:21:00,1.45534,1.45541,1.45506,1.45524,43300000.0
2007-08-06 13:22:00,1.45503,1.45509,1.45456,1.45456,28000000.0
2007-08-06 13:23:00,1.45419,1.45462,1.45419,1.45456,47400000.0
2007-08-06 13:24:00,1.45453,1.45488,1.45453,1.45488,37800000.0
2007-08-06 13:25:00,1.45487,1.45499,1.45465,1.45473,33000000.0
2007-08-06 13:26:00,1.4547,1.45498,1.45464,1.45466,43000000.0
2007-08-06 13:27:00,1.45486,1.45515,1.45486,1.45501,25800000.0
2007-08-06 13:28:00,1.45507,1.45532,1.45507,1.4551,35000000.0
2007-08-06 13:29:00,1.45547,1.45555,1.45493,1.45525,58600001.0
2007-08-06 13:30:00,1.45518,1.45522,1.45499,1.45502,43800000.0
2007-08-06 13:31:00,1.45518,1.4555,1.45476,1.4555,47900000.0
2007-08-06 13:32:00,1.45554,1.45554,1.45512,1.45541,442200000.0
2007-08-06 13:33:00,1.45543,1.45549,1.45521,1.45548,588100001.0
2007-08-06 13:34:00,1.45541,1.45578,1.45521,1.45521,549900002.0
2007-08-06 13:35:00,1.4551,1.45552,1.45508,1.45527,433900001.0
2007-08-06 13:36:00,1.45528,1.45528,1.45503,1.45525,178700000.0
2007-08-06 13:37:00,1.45518,1.45533,1.45498,1.45512,600100001.0
2007-08-06 13:38:00,1.45484,1.45505,1.45469,1.45494,443600000.0
2007-08-06 13:39:00,1.45499,1.45518,1.45492,1.45495,229900000.0
2007-08-06 13:40:00,1.4546,1.45469,1.45424,1.45447,425800000.0
2007-08-06 13:41:00,1.45436,1.45436,1.45346,1.45349,390100003.0
2007-08-06 13:42:00,1.45341,1.45384,1.4533,1.45377,697800001.0
2007-08-06 13:43:00,1.45383,1.45413,1.45375,1.454,179600000.0
2007-08-06 13:44:00,1.45416,1.45433,1.45379,1.45427,315200000.0
2007-08-06 13:45:00,1.45409,1.4545,1.45409,1.45422,243000001.0
2007-08-06 13:46:00,1.45433,1.4546,1.45423,1.45431,179600001.0
2007-08-06 13:47:00,1.45452,1.45459,1.45414,1.45459,235000000.0
2007-08-06 13:48:00,1.45468,1.45468,1.45404,1.45424,106000000.0
2007-08-06 13:49:00,1.4541,1.45432,1.45397,1.45416,323600000.0
2007-08-06 13:50:00,1.45409,1.45453,1.45409,1.4544,164100000.0
2007-08-06 13:51:00,1.45439,1.45481,1.4543,1.45453,420500000.0
2007-08-06 13:52:00,1.45456,1.45475,1.45448,1.45468,297400000.0
2007-08-06 13:53:00,1.45446,1.45472,1.45435,1.45447,461600002.0
2007-08-06 13:54:00,1.45444,1.45472,1.45439,1.45466,318000000.0
2007-08-06 13:55:00,1.45471,1.45488,1.45457,1.4546,396900000.0
2007-08-06 13:56:00,1.45451,1.45466,1.45445,1.45448,409300001.0
2007-08-06 13:57:00,1.45463,1.45483,1.45454,1.45474,382900002.0
2007-08-06 13:58:00,1.4548,1.45483,1.45468,1.45476,433700000.0
2007-08-06 13:59:00,1.45498,1.45513,1.45483,1.45487,328800000.0
2007-08-06 14:00:00,1.45495,1.45506,1.45466,1.45466,358700000.0
2007-08-06 14:01:00,1.45484,1.45494,1.45471,1.45477,248000000.0
2007-08-06 14:02:00,1.45475,1.45479,1.45448,1.45472,303600000.0
2007-08-06 14:03:00,1.45484,1.45488,1.45465,1.45467,352800000.0
2007-08-06 14:04:00,1.45467,1.4549,1.45451,1.45485,290200000.0
2007-08-06 14:05:00,1.45481,1.4551,1.45468,1.45481,355000001.0
2007-08-06 14:06:00,1.45503,1.45514,1.4549,1.45502,541800002.0
2007-08-06 14:07:00,1.45507,1.45524,1.45485,1.45496,368000002.0
2007-08-06 14:08:00,1.45506,1.45536,1.45501,1.45501,302800002.0
2007-08-06 14:09:00,1.45484,1.45495,1.45467,1.45495,276300000.0
2007-08-06 14:10:00,1.45504,1.45536,1.45504,1.45535,219600000.0
2007-08-06 14:11:00,1.45537,1.45545,1.45523,1.45523,259900002.0
2007-08-06 14:12:00,1.45526,1.45567,1.45498,1.45503,495700000.0
2007-08-06 14:13:00,1.45509,1.4555,1.45488,1.45518,463200000.0
2007-08-06 14:14:00,1.45512,1.45522,1.45464,1.45481,494100001.0
2007-08-06 14:15:00,1.4548,1.45502,1.4547,1.45502,298000001.0
2007-08-06 14:16:00,1.45503,1.45506,1.45487,1.45504,113400000.0
2007-08-06 14:17:00,1.4551,1.45521,1.45498,1.4551,157400000.0
2007-08-06 14:18:00,1.45522,1.45556,1.45522,1.45556,245300001.0
2007-08-06 14:19:00,1.45539,1.45546,1.45507,1.45512,394500001.0
2007-08-06 14:20:00,1.45542,1.45612,1.45542,1.45602,236300000.0
2007-08-06 14:21:00,1.45623,1.45714,1.45623,1.45714,452300001.0
2007-08-06 14:22:00,1.45726,1.45729,1.45691,1.45696,444200002.0
2007-08-06 14:23:00,1.45695,1.45695,1.4566,1.45676,476300001.0
2007-08-06 14:24:00,1.45672,1.45733,1.45672,1.45733,409500001.0
2007-08-06 14:25:00,1.45734,1.45734,1.457,1.4571,370500001.0
2007-08-06 14:26:00,1.4572,1.45759,1.45718,1.45735,397300001.0
2007-08-06 14:27:00,1.45752,1.45782,1.45737,1.45737,203400001.0
2007-08-06 14:28:00,1.45732,1.45788,1.45731,1.45745,567000001.0
2007-08-06 14:29:00,1.45741,1.45766,1.45737,1.45751,497900000.0
2007-08-06 14:30:00,1.45745,1.45769,1.45714,1.45736,597800002.0
2007-08-06 14:31:00,1.4572,1.4572,1.45659,1.45667,407400000.0
2007-08-06 14:32:00,1.4566,1.45701,1.45605,1.45635,340700003.0
2007-08-06 14:33:00,1.45624,1.45632,1.45585,1.45599,195100000.0
2007-08-06 14:34:00,1.45575,1.45575,1.45516,1.45516,177200002.0
2007-08-06 14:35:00,1.45525,1.45532,1.45511,1.45522,266500000.0
2007-08-06 14:36:00,1.4552,1.45522,1.45505,1.45511,312900000.0
2007-08-06 14:37:00,1.45515,1.45515,1.45479,1.4551,189200000.0
2007-08-06 14:38:00,1.45517,1.45517,1.45483,1.4549,149300000.0
2007-08-06 14:39:00,1.455,1.45511,1.45491,1.45499,195600003.0
2007-08-06 14:40:00,1.45495,1.45495,1.45403,1.45447,362100001.0
2007-08-06 14:41:00,1.45454,1.45498,1.45454,1.45481,328900000.0
2007-08-06 14:42:00,1.45504,1.45532,1.45504,1.45522,109800000.0
2007-08-06 14:43:00,1.45514,1.45528,1.45468,1.45518,121000000.0
2007-08-06 14:44:00,1.45517,1.45527,1.45484,1.45526,433000001.0
2007-08-06 14:45:00,1.45521,1.4557,1.45504,1.45539,479900001.0
2007-08-06 14:46:00,1.45539,1.45546,1.45526,1.45526,311700000.0
2007-08-06 14:47:00,1.45526,1.45543,1.45519,1.45537,388000002.0
2007-08-06 14:48:00,1.45538,1.45551,1.45514,1.45531,369000000.0
2007-08-06 14:49:00,1.45504,1.45507,1.45471,1.45471,136200001.0
2007-08-06 14:50:00,1.45462,1.45501,1.45458,1.45474,273200000.0
2007-08-06 14:51:00,1.45475,1.45501,1.45475,1.45494,158500000.0
2007-08-06 14:52:00,1.45489,1.4551,1.45486,1.45503,291400001.0
2007-08-06 14:53:00,1.45487,1.45488,1.45451,1.45484,420000001.0
2007-08-06 14:54:00,1.45486,1.45512,1.45474,1.45483,218300001.0
2007-08-06 14:55:00,1.45475,1.45497,1.45475,1.45497,274300000.0
2007-08-06 14:56:00,1.45506,1.45527,1.45475,1.45509,366700000.0
2007-08-06 14:57:00,1.45514,1.45532,1.45491,1.45502,377000002.0
2007-08-06 14:58:00,1.45513,1.45557,1.45502,1.45525,365000001.0
2007-08-06 14:59:00,1.45527,1.45543,1.45523,1.45542,253200002.0
2007-08-06 15:00:00,1.45545,1.45564,1.45534,1.45553,615500000.0
2007-08-06 15:01:00,1.45544,1.45548,1.45525,1.45529,290800001.0
2007-08-06 15:02:00,1.45523,1.45544,1.45505,1.45518,532000001.0
2007-08-06 15:03:00,1.4552,1.4554,1.45512,1.45531,475600000.0
2007-08-06 15:04:00,1.45522,1.45543,1.45515,1.45542,401200001.0
2007-08-06 15:05:00,1.45542,1.45553,1.45512,1.45527,415700000.0
2007-08-06 15:06:00,1.45545,1.45546,1.45522,1.45531,336500002.0
2007-08-06 15:07:00,1.45524,1.45545,1.45513,1.45522,365900000.0
2007-08-06 15:08:00,1.45522,1.45605,1.45522,1.45573,426500000.0
2007-08-06 15:09:00,1.45586,1.45608,1.45569,1.45595,500600002.0
2007-08-06 15:10:00,1.45592,1.45595,1.45564,1.45588,558800002.0
2007-08-06 15:11:00,1.45587,1.45622,1.4557,1.45622,490600001.0
2007-08-06 15:12:00,1.45615,1.45658,1.45604,1.45647,444700001.0
2007-08-06 15:13:00,1.45652,1.45679,1.45652,1.4567,414200000.0
2007-08-06 15:14:00,1.45669,1.45669,1.45606,1.4563,425300000.0
2007-08-06 15:15:00,1.45612,1.45638,1.45582,1.45601,415700001.0
2007-08-06 15:16:00,1.45591,1.45591,1.45549,1.4557,443500002.0
2007-08-06 15:17:00,1.45566,1.45566,1.4551,1.4552,359700001.0
2007-08-06 15:18:00,1.45521,1.45541,1.45505,1.45516,250500000.0
2007-08-06 15:19:00,1.45529,1.45561,1.45529,1.45541,633300002.0
2007-08-06 15:20:00,1.45545,1.45553,1.45509,1.45524,494400002.0
2007-08-06 15:21:00,1.45517,1.45548,1.45505,1.4552,701900000.0
2007-08-06 15:22:00,1.45534,1.45534,1.45508,1.4553,574200001.0
2007-08-06 15:23:00,1.45537,1.4561,1.45521,1.45574,413700000.0
2007-08-06 15:24:00,1.45588,1.45604,1.45546,1.45555,590700001.0
2007-08-06 15:25:00,1.45549,1.45594,1.45549,1.45558,662800002.0
2007-08-06 15:26:00,1.45565,1.45592,1.4556,1.45585,682800002.0
2007-08-06 15:27:00,1.45581,1.45598,1.45558,1.45569,615900001.0
2007-08-06 15:28:00,1.45576,1.45595,1.45563,1.45572,639700001.0
2007-08-06 15:29:00,1.45561,1.45565,1.45533,1.45538,579000000.0
2007-08-06 15:30:00,1.45545,1.45592,1.45534,1.45555,737400003.0
2007-08-06 15:31:00,1.45556,1.45597,1.45538,1.45538,556500003.0
2007-08-06 15:32:00,1.45548,1.45579,1.45533,1.45556,450900001.0
2007-08-06 15:33:00,1.45577,1.45596,1.45571,1.45581,512900001.0
2007-08-06 15:34:00,1.4557,1.45578,1.4554,1.45556,504200001.0
2007-08-06 15:35:00,1.45556,1.45564,1.45521,1.45521,711900000.0
2007-08-06 15:36:00,1.45539,1.45582,1.45534,1.45565,367100000.0
2007-08-06 15:37:00,1.45571,1.45606,1.45556,1.45585,271400000.0
2007-08-06 15:38:00,1.45585,1.45616,1.45565,1.45614,406900000.0
2007-08-06 15:39:00,1.45604,1.45622,1.45598,1.456,491800002.0
2007-08-06 15:40:00,1.45599,1.45642,1.45599,1.45642,432400000.0
2007-08-06 15:41:00,1.45632,1.45632,1.45597,1.45606,310200000.0
2007-08-06 15:42:00,1.45605,1.45614,1.45585,1.45598,243200000.0
2007-08-06 15:43:00,1.45592,1.45618,1.45588,1.45597,453500001.0
2007-08-06 15:44:00,1.45596,1.45602,1.45574,1.45593,321000000.0
2007-08-06 15:45:00,1.45624,1.45667,1.45616,1.45625,647600002.0
2007-08-06 15:46:00,1.4562,1.45672,1.45599,1.45639,489700000.0
2007-08-06 15:47:00,1.45649,1.45661,1.4564,1.45656,251000000.0
2007-08-06 15:48:00,1.45653,1.45694,1.45651,1.45665,285500001.0
2007-08-06 15:49:00,1.45671,1.45681,1.45627,1.45652,387400002.0
2007-08-06 15:50:00,1.45661,1.45678,1.45645,1.4566,382400000.0
2007-08-06 15:51:00,1.45656,1.45687,1.45629,1.45674,552200000.0
2007-08-06 15:52:00,1.45672,1.45672,1.45626,1.45642,294300000.0
2007-08-06 15:53:00,1.45631,1.45644,1.45564,1.45564,386100000.0
2007-08-06 15:54:00,1.45555,1.45587,1.45523,1.45547,384400001.0
2007-08-06 15:55:00,1.45534,1.45535,1.45492,1.45509,371300000.0
2007-08-06 15:56:00,1.45515,1.45524,1.45481,1.455,377300000.0
2007-08-06 15:57:00,1.45487,1.45492,1.45458,1.45478,303600001.0
2007-08-06 15:58:00,1.45467,1.45477,1.45445,1.45445,444300000.0
2007-08-06 15:59:00,1.45435,1.45446,1.45377,1.45389,536000003.0
2007-08-06 16:00:00,1.45374,1.45429,1.45372,1.45404,417600000.0
2007-08-06 16:01:00,1.45392,1.45429,1.45351,1.45401,399700000.0
2007-08-06 16:02:00,1.45386,1.45411,1.45375,1.45411,481300002.0
2007-08-06 16:03:00,1.45412,1.45456,1.45411,1.45439,436600001.0
2007-08-06 16:04:00,1.45433,1.45447,1.45408,1.45415,472200000.0
2007-08-06 16:05:00,1.45399,1.45411,1.45378,1.45387,332900001.0
2007-08-06 16:06:00,1.45387,1.45404,1.45367,1.45386,188200000.0
2007-08-06 16:07:00,1.45398,1.45415,1.45364,1.45365,235400000.0
2007-08-06 16:08:00,1.45364,1.45419,1.45364,1.45413,193700002.0
2007-08-06 16:09:00,1.45422,1.4543,1.45395,1.45406,343500001.0
2007-08-06 16:10:00,1.45389,1.45389,1.45318,1.45368,343100000.0
2007-08-06 16:11:00,1.45364,1.45384,1.45336,1.45384,496100000.0
2007-08-06 16:12:00,1.45348,1.45354,1.45313,1.45314,455900000.0
2007-08-06 16:13:00,1.45315,1.4534,1.45273,1.45314,526400000.0
2007-08-06 16:14:00,1.45311,1.45311,1.45243,1.45249,551500003.0
2007-08-06 16:15:00,1.45251,1.45287,1.45246,1.45257,727900001.0
2007-08-06 16:16:00,1.45257,1.45317,1.45238,1.45291,552600001.0
2007-08-06 16:17:00,1.45303,1.45322,1.45274,1.45306,546900003.0
2007-08-06 16:18:00,1.45305,1.45344,1.45288,1.45311,721500001.0
2007-08-06 16:19:00,1.45315,1.45326,1.45279,1.45301,701900000.0
2007-08-06 16:20:00,1.45287,1.45328,1.45283,1.45319,698400001.0
2007-08-06 16:21:00,1.45338,1.45384,1.45338,1.45338,585800003.0
2007-08-06 16:22:00,1.45341,1.45355,1.45305,1.45318,548500000.0
2007-08-06 16:23:00,1.45335,1.45381,1.45335,1.45381,493600002.0
2007-08-06 16:24:00,1.45389,1.45405,1.45363,1.45363,516600002.0
2007-08-06 16:25:00,1.45388,1.45427,1.45386,1.45395,647500001.0
2007-08-06 16:26:00,1.45394,1.45415,1.45386,1.45404,606300001.0
2007-08-06 16:27:00,1.45406,1.45426,1.45387,1.45417,445100001.0
2007-08-06 16:28:00,1.4542,1.45454,1.45399,1.45407,589599998.0
2007-08-06 16:29:00,1.45408,1.45419,1.45392,1.45419,437800001.0
2007-08-06 16:30:00,1.45417,1.45452,1.45412,1.45452,529400001.0
2007-08-06 16:31:00,1.45425,1.45457,1.45397,1.45397,344000000.0
2007-08-06 16:32:00,1.45405,1.45438,1.45394,1.45404,627800002.0
2007-08-06 16:33:00,1.45409,1.45425,1.45391,1.45424,585400002.0
2007-08-06 16:34:00,1.45422,1.45426,1.45394,1.454,365400002.0
2007-08-06 16:35:00,1.45391,1.45401,1.45376,1.45391,470600000.0
2007-08-06 16:36:00,1.45363,1.4537,1.45306,1.45332,479200001.0
2007-08-06 16:37:00,1.45333,1.45346,1.45311,1.45315,610000000.0
2007-08-06 16:38:00,1.45333,1.45352,1.453,1.45352,569400000.0
2007-08-06 16:39:00,1.45353,1.45359,1.45316,1.45341,559600002.0
2007-08-06 16:40:00,1.45348,1.45411,1.45348,1.45404,457699999.0
2007-08-06 16:41:00,1.45408,1.45455,1.45396,1.45417,475600000.0
2007-08-06 16:42:00,1.45419,1.45448,1.45418,1.45442,444100000.0
2007-08-06 16:43:00,1.4546,1.45464,1.45427,1.45454,476400001.0
2007-08-06 16:44:00,1.45444,1.45452,1.45404,1.45422,481100000.0
2007-08-06 16:45:00,1.45417,1.45434,1.45395,1.45414,500800001.0
2007-08-06 16:46:00,1.45422,1.45422,1.45391,1.45408,390300001.0
2007-08-06 16:47:00,1.4541,1.45411,1.4537,1.4537,678500002.0
2007-08-06 16:48:00,1.45366,1.45381,1.45329,1.45329,571400001.0
2007-08-06 16:49:00,1.45337,1.45357,1.45325,1.45337,433600000.0
2007-08-06 16:50:00,1.45317,1.45346,1.45317,1.45323,404800001.0
2007-08-06 16:51:00,1.45318,1.45329,1.45293,1.45303,367900000.0
2007-08-06 16:52:00,1.45297,1.45311,1.45278,1.45291,277000000.0
2007-08-06 16:53:00,1.45289,1.45299,1.45263,1.45281,615800001.0
2007-08-06 16:54:00,1.45277,1.45287,1.45236,1.45259,482200001.0
2007-08-06 16:55:00,1.45253,1.45287,1.45237,1.45287,574000000.0
2007-08-06 16:56:00,1.45291,1.45291,1.45252,1.45256,289800000.0
2007-08-06 16:57:00,1.45248,1.45249,1.45195,1.45227,525200002.0
2007-08-06 16:58:00,1.45229,1.45235,1.45193,1.45193,629400004.0
2007-08-06 16:59:00,1.45194,1.45219,1.45173,1.45203,529700000.0
2007-08-06 17:00:00,1.45191,1.45217,1.45154,1.45198,939000002.0
2007-08-06 17:01:00,1.45221,1.45235,1.45193,1.45222,516700002.0
2007-08-06 17:02:00,1.45231,1.45249,1.45209,1.45249,391700001.0
2007-08-06 17:03:00,1.45232,1.45249,1.45202,1.45202,469300000.0
2007-08-06 17:04:00,1.45184,1.45201,1.45161,1.45176,443100000.0
2007-08-06 17:05:00,1.45176,1.45198,1.45151,1.45188,420500000.0
2007-08-06 17:06:00,1.45182,1.45206,1.45181,1.45187,354700000.0
2007-08-06 17:07:00,1.45191,1.45206,1.45173,1.45206,291100000.0
2007-08-06 17:08:00,1.45204,1.45227,1.45155,1.45155,417000000.0
2007-08-06 17:09:00,1.45188,1.45223,1.45178,1.45204,548400001.0
2007-08-06 17:10:00,1.45216,1.45256,1.45216,1.45247,375600001.0
2007-08-06 17:11:00,1.45239,1.45257,1.45232,1.45253,521400001.0
2007-08-06 17:12:00,1.45249,1.45257,1.45232,1.45239,368700001.0
2007-08-06 17:13:00,1.45245,1.45245,1.45198,1.45215,304300000.0
2007-08-06 17:14:00,1.45221,1.45227,1.45197,1.45221,547300000.0
2007-08-06 17:15:00,1.45201,1.45235,1.45166,1.45177,554500002.0
2007-08-06 17:16:00,1.45173,1.45206,1.45171,1.45181,410500000.0
2007-08-06 17:17:00,1.45191,1.45204,1.4518,1.45187,392400000.0
2007-08-06 17:18:00,1.45191,1.45192,1.45158,1.45166,617100000.0
2007-08-06 17:19:00,1.45152,1.4519,1.45141,1.45149,367000000.0
2007-08-06 17:20:00,1.45131,1.4516,1.45126,1.45157,432000002.0
2007-08-06 17:21:00,1.4515,1.4518,1.45127,1.4516,384300000.0
2007-08-06 17:22:00,1.45169,1.45185,1.45157,1.45185,561100000.0
2007-08-06 17:23:00,1.45197,1.4525,1.45191,1.45203,581900000.0
2007-08-06 17:24:00,1.45195,1.45219,1.45171,1.45182,444900001.0
2007-08-06 17:25:00,1.45169,1.45171,1.45139,1.45141,403300001.0
2007-08-06 17:26:00,1.45149,1.45164,1.4511,1.45137,494700004.0
2007-08-06 17:27:00,1.45112,1.45145,1.45104,1.45121,523600001.0
2007-08-06 17:28:00,1.45138,1.45172,1.45132,1.45132,566600000.0
2007-08-06 17:29:00,1.45139,1.45177,1.45134,1.45165,708300002.0
2007-08-06 17:30:00,1.45165,1.45172,1.45129,1.45144,538300000.0
2007-08-06 17:31:00,1.45137,1.45148,1.45096,1.45111,677400001.0
2007-08-06 17:32:00,1.45086,1.45122,1.45083,1.45122,540400001.0
2007-08-06 17:33:00,1.4512,1.45142,1.45101,1.45132,493000000.0
2007-08-06 17:34:00,1.45152,1.45183,1.45143,1.45151,393900000.0
2007-08-06 17:35:00,1.45154,1.45166,1.45141,1.45159,428400000.0
2007-08-06 17:36:00,1.45147,1.45172,1.45142,1.4515,502300004.0
2007-08-06 17:37:00,1.45144,1.45159,1.45129,1.45137,401800002.0
2007-08-06 17:38:00,1.45124,1.45152,1.45121,1.45137,431800001.0
2007-08-06 17:39:00,1.45139,1.45171,1.45139,1.45166,509600002.0
2007-08-06 17:40:00,1.45168,1.45173,1.45155,1.45165,337600001.0
2007-08-06 17:41:00,1.45154,1.4518,1.45145,1.45167,447500001.0
2007-08-06 17:42:00,1.45159,1.45159,1.45119,1.45152,368500003.0
2007-08-06 17:43:00,1.45126,1.45126,1.45039,1.45071,383200000.0
2007-08-06 17:44:00,1.45071,1.45085,1.45063,1.45073,431400000.0
2007-08-06 17:45:00,1.45081,1.45087,1.45056,1.45068,506800000.0
2007-08-06 17:46:00,1.45071,1.45078,1.45041,1.45056,517800001.0
2007-08-06 17:47:00,1.45036,1.45042,1.44935,1.44978,642000001.0
2007-08-06 17:48:00,1.44973,1.44973,1.44901,1.44932,407300000.0
2007-08-06 17:49:00,1.44934,1.44959,1.44917,1.44932,342500000.0
2007-08-06 17:50:00,1.44952,1.44976,1.44925,1.4497,576700001.0
2007-08-06 17:51:00,1.44965,1.44978,1.44951,1.44963,529600000.0
2007-08-06 17:52:00,1.44991,1.45003,1.44969,1.44982,579700003.0
2007-08-06 17:53:00,1.44982,1.45087,1.44982,1.45043,483900001.0
2007-08-06 17:54:00,1.45024,1.45024,1.44957,1.44957,456200002.0
2007-08-06 17:55:00,1.44949,1.44977,1.44937,1.44964,450300000.0
2007-08-06 17:56:00,1.44976,1.44976,1.44911,1.44923,460600000.0
2007-08-06 17:57:00,1.44929,1.4493,1.44896,1.44916,611000001.0
2007-08-06 17:58:00,1.44908,1.44926,1.44889,1.4491,700500001.0
2007-08-06 17:59:00,1.44924,1.44944,1.44909,1.44929,247800001.0
2007-08-06 18:00:00,1.4491,1.44955,1.44908,1.44913,669400004.0
2007-08-06 18:01:00,1.44904,1.44936,1.44899,1.44925,868400003.0
2007-08-06 18:02:00,1.44925,1.44978,1.44925,1.44978,606200001.0
2007-08-06 18:03:00,1.44986,1.45005,1.4497,1.4497,355900000.0
2007-08-06 18:04:00,1.44969,1.44989,1.44956,1.44978,636000000.0
2007-08-06 18:05:00,1.44987,1.4501,1.4497,1.44988,536200001.0
2007-08-06 18:06:00,1.45006,1.45013,1.44981,1.44982,361800000.0
2007-08-06 18:07:00,1.44986,1.45009,1.4497,1.44984,496500001.0
2007-08-06 18:08:00,1.44998,1.45013,1.44971,1.44971,575400002.0
2007-08-06 18:09:00,1.44968,1.44983,1.44959,1.44972,418500002.0
2007-08-06 18:10:00,1.44982,1.4501,1.44979,1.44996,557500000.0
2007-08-06 18:11:00,1.44978,1.44997,1.44969,1.44992,315600000.0
2007-08-06 18:12:00,1.44997,1.45017,1.44972,1.44977,413900000.0
2007-08-06 18:13:00,1.44977,1.44991,1.44972,1.44989,297600000.0
2007-08-06 18:14:00,1.44992,1.45004,1.44972,1.44995,606700001.0
2007-08-06 18:15:00,1.44995,1.45016,1.44984,1.4499,553000002.0
2007-08-06 18:16:00,1.44983,1.44983,1.44906,1.44913,306900000.0
2007-08-06 18:17:00,1.44918,1.44949,1.44899,1.44936,460800001.0
2007-08-06 18:18:00,1.44962,1.44971,1.44929,1.44946,473200000.0
2007-08-06 18:19:00,1.44934,1.44952,1.44915,1.44926,400900001.0
2007-08-06 18:20:00,1.44942,1.44985,1.44934,1.44957,485000001.0
2007-08-06 18:21:00,1.44939,1.4496,1.4493,1.4493,422600000.0
2007-08-06 18:22:00,1.44938,1.44949,1.44921,1.44949,459599999.0
2007-08-06 18:23:00,1.44959,1.45004,1.44959,1.44986,472400001.0
2007-08-06 18:24:00,1.44985,1.44995,1.44971,1.44978,250900001.0
2007-08-06 18:25:00,1.45,1.45013,1.44987,1.44992,528500001.0
2007-08-06 18:26:00,1.45007,1.45028,1.44996,1.4501,264100001.0
2007-08-06 18:27:00,1.45017,1.45017,1.44966,1.44979,397000000.0
2007-08-06 18:28:00,1.44976,1.44994,1.44951,1.44959,432800001.0
2007-08-06 18:29:00,1.44966,1.45007,1.44959,1.44974,728800001.0
2007-08-06 18:30:00,1.44989,1.45008,1.44975,1.45008,460799999.0
2007-08-06 18:31:00,1.45005,1.45028,1.44983,1.44983,524100002.0
2007-08-06 18:32:00,1.44953,1.4496,1.44905,1.44905,386400001.0
2007-08-06 18:33:00,1.44897,1.44916,1.44882,1.44895,568300002.0
2007-08-06 18:34:00,1.44889,1.44898,1.4487,1.4487,420400000.0
2007-08-06 18:35:00,1.4484,1.44895,1.44837,1.44895,387000002.0
2007-08-06 18:36:00,1.44909,1.44909,1.44889,1.44896,368100000.0
2007-08-06 18:37:00,1.44896,1.44923,1.44892,1.44923,299200001.0
2007-08-06 18:38:00,1.44931,1.44939,1.44909,1.4492,370900001.0
2007-08-06 18:39:00,1.44904,1.44918,1.44904,1.44916,327000004.0
2007-08-06 18:40:00,1.44903,1.44921,1.44877,1.44899,507600001.0
2007-08-06 18:41:00,1.44894,1.44894,1.44861,1.44861,167200000.0
2007-08-06 18:42:00,1.44871,1.4488,1.44851,1.44863,514400001.0
2007-08-06 18:43:00,1.44863,1.44885,1.44852,1.44885,515500002.0
2007-08-06 18:44:00,1.44892,1.44908,1.44882,1.44895,404500002.0
2007-08-06 18:45:00,1.44915,1.44939,1.4489,1.4491,309200000.0
2007-08-06 18:46:00,1.44916,1.44927,1.44884,1.44884,460400000.0
2007-08-06 18:47:00,1.44894,1.44945,1.44894,1.44935,430300001.0
2007-08-06 18:48:00,1.44921,1.44929,1.44862,1.44875,562200002.0
2007-08-06 18:49:00,1.44864,1.44877,1.44834,1.44851,348800000.0
2007-08-06 18:50:00,1.4485,1.44863,1.44818,1.44818,356800001.0
2007-08-06 18:51:00,1.44806,1.44807,1.44782,1.448,218100000.0
2007-08-06 18:52:00,1.44793,1.4481,1.44783,1.4481,341200001.0
2007-08-06 18:53:00,1.44783,1.44791,1.44755,1.44761,547700001.0
2007-08-06 18:54:00,1.44794,1.44816,1.44781,1.44805,587500002.0
2007-08-06 18:55:00,1.44823,1.44838,1.44795,1.44806,608300001.0
2007-08-06 18:56:00,1.44788,1.44801,1.44774,1.4478,538700001.0
2007-08-06 18:57:00,1.44784,1.44811,1.44777,1.44788,716700001.0
2007-08-06 18:58:00,1.44804,1.44852,1.4479,1.44852,367400000.0
2007-08-06 18:59:00,1.44847,1.4489,1.44847,1.44875,436300000.0
2007-08-06 19:00:00,1.4488,1.44907,1.44879,1.44895,364900001.0
2007-08-06 19:01:00,1.44886,1.44902,1.4486,1.44876,484000000.0
2007-08-06 19:02:00,1.44883,1.4489,1.44855,1.44885,522900000.0
2007-08-06 19:03:00,1.44884,1.44901,1.44859,1.44877,562900001.0
2007-08-06 19:04:00,1.44884,1.44907,1.44877,1.44889,645300000.0
2007-08-06 19:05:00,1.44862,1.44882,1.44845,1.44881,756200000.0
2007-08-06 19:06:00,1.44878,1.44919,1.44873,1.44895,492200000.0
2007-08-06 19:07:00,1.44895,1.44929,1.44892,1.449,584600001.0
2007-08-06 19:08:00,1.44889,1.44947,1.44885,1.44913,562700002.0
2007-08-06 19:09:00,1.4492,1.44946,1.44901,1.44946,476700001.0
2007-08-06 19:10:00,1.44929,1.44948,1.44909,1.44935,466800001.0
2007-08-06 19:11:00,1.44947,1.4496,1.44916,1.44942,332600000.0
2007-08-06 19:12:00,1.44943,1.44956,1.44929,1.44956,508900000.0
2007-08-06 19:13:00,1.44965,1.44983,1.44951,1.44963,735800001.0
2007-08-06 19:14:00,1.44958,1.45001,1.44954,1.44967,607600000.0
2007-08-06 19:15:00,1.44971,1.44986,1.44948,1.44953,567300002.0
2007-08-06 19:16:00,1.44946,1.44958,1.4491,1.44933,317300000.0
2007-08-06 19:17:00,1.44925,1.44957,1.44919,1.44921,457700001.0
2007-08-06 19:18:00,1.44921,1.44948,1.44904,1.44906,489900000.0
2007-08-06 19:19:00,1.44895,1.44924,1.44887,1.4489,353400001.0
2007-08-06 19:20:00,1.44908,1.44922,1.44894,1.44916,555400001.0
2007-08-06 19:21:00,1.44918,1.4493,1.44899,1.4492,366500001.0
2007-08-06 19:22:00,1.44924,1.44953,1.44918,1.44948,353300002.0
2007-08-06 19:23:00,1.44933,1.44933,1.44892,1.44896,347200001.0
2007-08-06 19:24:00,1.44902,1.44916,1.44888,1.44889,555100000.0
2007-08-06 19:25:00,1.44898,1.44932,1.44893,1.44925,562400001.0
2007-08-06 19:26:00,1.44927,1.44927,1.44909,1.44922,211400000.0
2007-08-06 19:27:00,1.4492,1.44932,1.44912,1.44925,284600000.0
2007-08-06 19:28:00,1.44913,1.44913,1.44886,1.4491,260200000.0
2007-08-06 19:29:00,1.44897,1.44897,1.44875,1.44889,433100003.0
2007-08-06 19:30:00,1.44894,1.4491,1.44883,1.44895,432800001.0
2007-08-06 19:31:00,1.44905,1.44919,1.44894,1.44903,530400000.0
2007-08-06 19:32:00,1.44905,1.4494,1.44903,1.4494,333300000.0
2007-08-06 19:33:00,1.44955,1.44955,1.44936,1.44939,320800000.0
2007-08-06 19:34:00,1.44945,1.44963,1.44936,1.44946,645900001.0
2007-08-06 19:35:00,1.44935,1.44948,1.44921,1.44921,528600001.0
2007-08-06 19:36:00,1.44917,1.44935,1.44902,1.44921,260000000.0
2007-08-06 19:37:00,1.44939,1.44956,1.44938,1.44945,288600000.0
2007-08-06 19:38:00,1.44955,1.44996,1.44949,1.44964,508400000.0
2007-08-06 19:39:00,1.44963,1.44981,1.44957,1.44974,283800000.0
2007-08-06 19:40:00,1.44974,1.44986,1.44967,1.44978,302600000.0
2007-08-06 19:41:00,1.44995,1.45026,1.44995,1.45008,250700000.0
2007-08-06 19:42:00,1.45013,1.45017,1.44985,1.45015,290700002.0
2007-08-06 19:43:00,1.4501,1.45021,1.44991,1.45011,389800001.0
2007-08-06 19:44:00,1.45014,1.45018,1.44991,1.44991,230100000.0
2007-08-06 19:45:00,1.44994,1.45006,1.44988,1.44997,102500000.0
2007-08-06 19:46:00,1.44992,1.44994,1.44976,1.44988,209500000.0
2007-08-06 19:47:00,1.44997,1.45011,1.44975,1.44993,383900002.0
2007-08-06 19:48:00,1.44994,1.45018,1.44977,1.45018,254900000.0
2007-08-06 19:49:00,1.45018,1.45028,1.44993,1.45005,565000000.0
2007-08-06 19:50:00,1.45008,1.45041,1.45002,1.45011,487700001.0
2007-08-06 19:51:00,1.45006,1.45035,1.45006,1.4502,384800001.0
2007-08-06 19:52:00,1.45002,1.45033,1.45002,1.45011,536000001.0
2007-08-06 19:53:00,1.45033,1.4505,1.45007,1.45027,648200002.0
2007-08-06 19:54:00,1.45025,1.45025,1.44992,1.45001,269700000.0
2007-08-06 19:55:00,1.45013,1.45014,1.44991,1.44996,504200000.0
2007-08-06 19:56:00,1.44993,1.45011,1.44988,1.45004,503199998.0
2007-08-06 19:57:00,1.45013,1.45028,1.45006,1.45013,257800001.0
2007-08-06 19:58:00,1.45013,1.45032,1.44994,1.44996,434300000.0
2007-08-06 19:59:00,1.45009,1.45023,1.44995,1.45013,353900000.0
2007-08-06 20:00:00,1.45016,1.45035,1.45006,1.45009,513700000.0
2007-08-06 20:01:00,1.45013,1.45031,1.45008,1.45021,691800002.0
2007-08-06 20:02:00,1.45015,1.45044,1.45012,1.45025,607900001.0
2007-08-06 20:03:00,1.45025,1.4504,1.4501,1.4503,771200002.0
2007-08-06 20:04:00,1.45022,1.45053,1.45022,1.45043,367000001.0
2007-08-06 20:05:00,1.45061,1.45201,1.45061,1.45201,372300001.0
2007-08-06 20:06:00,1.45209,1.45215,1.45163,1.45191,542500000.0
2007-08-06 20:07:00,1.45178,1.4518,1.45129,1.45147,572100001.0
2007-08-06 20:08:00,1.45137,1.45138,1.45087,1.45127,657300002.0
2007-08-06 20:09:00,1.45112,1.45125,1.45098,1.4511,648100002.0
2007-08-06 20:10:00,1.451,1.45125,1.45095,1.45111,635100001.0
2007-08-06 20:11:00,1.45096,1.45116,1.45085,1.45093,816200002.0
2007-08-06 20:12:00,1.4508,1.45119,1.45072,1.45084,611900000.0
2007-08-06 20:13:00,1.45076,1.45106,1.45075,1.45077,440700000.0
2007-08-06 20:14:00,1.45082,1.45099,1.45072,1.4509,399800000.0
2007-08-06 20:15:00,1.45081,1.45093,1.45067,1.45093,416600001.0
2007-08-06 20:16:00,1.45096,1.45096,1.45064,1.45066,185500000.0
2007-08-06 20:17:00,1.45074,1.4508,1.45049,1.45058,314300000.0
2007-08-06 20:18:00,1.45057,1.45058,1.44999,1.45012,651900000.0
2007-08-06 20:19:00,1.45008,1.45026,1.45003,1.4502,303800000.0
2007-08-06 20:20:00,1.4501,1.4501,1.44987,1.45009,398400000.0
2007-08-06 20:21:00,1.45016,1.45036,1.45007,1.45029,32600000.0
2007-08-06 20:22:00,1.45043,1.45069,1.45043,1.45051,250900001.0
2007-08-06 20:23:00,1.45052,1.45077,1.45042,1.45044,404600001.0
2007-08-06 20:24:00,1.45043,1.45071,1.45042,1.45053,262900000.0
2007-08-06 20:25:00,1.45059,1.45075,1.45056,1.45065,358000001.0
2007-08-06 20:26:00,1.45078,1.4511,1.45072,1.45109,404100001.0
2007-08-06 20:27:00,1.45115,1.45125,1.45102,1.45105,414500000.0
2007-08-06 20:28:00,1.45111,1.45119,1.45089,1.45089,299200000.0
2007-08-06 20:29:00,1.45105,1.45148,1.45099,1.45126,457200001.0
2007-08-06 20:30:00,1.45124,1.45143,1.45096,1.45112,223900001.0
2007-08-06 20:31:00,1.45121,1.45154,1.45115,1.45154,259900000.0
2007-08-06 20:32:00,1.4515,1.4515,1.45046,1.45046,167900002.0
2007-08-06 20:33:00,1.45048,1.4505,1.4502,1.45031,268500000.0
2007-08-06 20:34:00,1.45013,1.45046,1.45013,1.45025,341400001.0
2007-08-06 20:35:00,1.45024,1.45035,1.4502,1.45033,304800000.0
2007-08-06 20:36:00,1.45043,1.45061,1.45029,1.45042,422200000.0
2007-08-06 20:37:00,1.45041,1.45049,1.45028,1.45038,393900001.0
2007-08-06 20:38:00,1.4502,1.45045,1.45017,1.45021,265700000.0
2007-08-06 20:39:00,1.45047,1.45093,1.45029,1.45093,411000002.0
2007-08-06 20:40:00,1.45103,1.45117,1.45075,1.45085,346600000.0
2007-08-06 20:41:00,1.45093,1.45147,1.45066,1.45143,432700003.0
2007-08-06 20:42:00,1.45148,1.45171,1.45139,1.45139,240800002.0
2007-08-06 20:43:00,1.45138,1.45144,1.45116,1.45118,194700000.0
2007-08-06 20:44:00,1.45116,1.45135,1.45036,1.4509,280500002.0
2007-08-06 20:45:00,1.45074,1.45075,1.45029,1.45029,528500000.0
2007-08-06 20:46:00,1.4503,1.45055,1.45011,1.45043,367900000.0
2007-08-06 20:47:00,1.45016,1.4505,1.45016,1.45036,318500001.0
2007-08-06 20:48:00,1.45066,1.45089,1.4506,1.45075,455900004.0
2007-08-06 20:49:00,1.45084,1.4511,1.45084,1.45091,493700001.0
2007-08-06 20:50:00,1.45092,1.45122,1.45092,1.45097,224800001.0
2007-08-06 20:51:00,1.451,1.45123,1.4508,1.45112,275500001.0
2007-08-06 20:52:00,1.45115,1.45173,1.45101,1.45173,179900000.0
2007-08-06 20:53:00,1.45173,1.45189,1.45143,1.45186,179000000.0
2007-08-06 20:54:00,1.45183,1.4519,1.45164,1.45187,87000000.0
2007-08-06 20:55:00,1.45193,1.45208,1.45182,1.45202,327200001.0
2007-08-06 20:56:00,1.45204,1.4523,1.45193,1.4523,202500000.0
2007-08-06 20:57:00,1.45238,1.45292,1.4522,1.4524,442800002.0
2007-08-06 20:58:00,1.45239,1.45239,1.45214,1.45219,280200000.0
2007-08-06 20:59:00,1.45222,1.45226,1.45197,1.45206,129000000.0
2007-08-06 21:00:00,1.45214,1.45224,1.45191,1.452,281900002.0
2007-08-06 21:01:00,1.45201,1.45223,1.45189,1.4522,223900001.0
2007-08-06 21:02:00,1.45245,1.45245,1.45207,1.4522,60800000.0
2007-08-06 21:03:00,1.45257,1.45293,1.45257,1.45293,41500000.0
2007-08-06 21:04:00,1.45278,1.45284,1.4526,1.45266,310500001.0
2007-08-06 21:05:00,1.45251,1.45269,1.45225,1.45262,427600000.0
2007-08-06 21:06:00,1.45253,1.45271,1.45231,1.45231,232700001.0
2007-08-06 21:07:00,1.45218,1.45239,1.45218,1.45236,283700001.0
2007-08-06 21:08:00,1.45217,1.45251,1.45212,1.45215,268500001.0
2007-08-06 21:09:00,1.45199,1.45213,1.45181,1.45181,36100000.0
2007-08-06 21:10:00,1.45169,1.45182,1.45151,1.45164,256300002.0
2007-08-06 21:11:00,1.4517,1.4518,1.45139,1.45143,57400000.0
2007-08-06 21:12:00,1.45153,1.45171,1.45138,1.45141,242600000.0
2007-08-06 21:13:00,1.45148,1.45148,1.4512,1.45122,263600000.0
2007-08-06 21:14:00,1.45128,1.45135,1.45119,1.45122,264500001.0
2007-08-06 21:15:00,1.45096,1.45118,1.45069,1.45092,298700000.0
2007-08-06 21:16:00,1.45099,1.45105,1.45086,1.4509,152700001.0
2007-08-06 21:17:00,1.4508,1.45095,1.45038,1.45039,305400002.0
2007-08-06 21:18:00,1.45042,1.45087,1.45034,1.45034,200500000.0
2007-08-06 21:19:00,1.45026,1.45063,1.45026,1.45063,132600000.0
2007-08-06 21:20:00,1.4507,1.4507,1.45056,1.45062,61100000.0
2007-08-06 21:21:00,1.45061,1.45112,1.45061,1.45097,99200000.0
2007-08-06 21:22:00,1.45107,1.45113,1.45087,1.45113,217500002.0
2007-08-06 21:23:00,1.45125,1.4514,1.45124,1.45124,83700000.0
2007-08-06 21:24:00,1.45121,1.4514,1.4511,1.45121,162100001.0
2007-08-06 21:25:00,1.45132,1.45132,1.45082,1.45082,259100001.0
2007-08-06 21:26:00,1.45065,1.45072,1.45014,1.45022,264600000.0
2007-08-06 21:27:00,1.45014,1.45016,1.44993,1.4501,172100000.0
2007-08-06 21:28:00,1.44999,1.4501,1.44982,1.44986,118400000.0
2007-08-06 21:29:00,1.44988,1.45027,1.44988,1.45011,231000000.0
2007-08-06 21:30:00,1.45012,1.4503,1.44995,1.45005,111000001.0
2007-08-06 21:31:00,1.44992,1.45003,1.44967,1.44981,379000002.0
2007-08-06 21:32:00,1.45004,1.45019,1.44987,1.45007,324600000.0
2007-08-06 21:33:00,1.45016,1.45054,1.45016,1.45041,330600000.0
2007-08-06 21:34:00,1.45069,1.45094,1.45069,1.45075,264400000.0
2007-08-06 21:35:00,1.4507,1.45111,1.45065,1.45078,311800000.0
2007-08-06 21:36:00,1.45068,1.45068,1.45031,1.45031,280300002.0
2007-08-06 21:37:00,1.45037,1.4504,1.45011,1.45011,244400000.0
2007-08-06 21:38:00,1.45017,1.45019,1.44995,1.45019,271100001.0
2007-08-06 21:39:00,1.44995,1.4501,1.44975,1.44981,268600003.0
2007-08-06 21:40:00,1.44982,1.44982,1.4494,1.4494,169200000.0
2007-08-06 21:41:00,1.44936,1.44978,1.44926,1.44945,235800000.0
2007-08-06 21:42:00,1.44941,1.44962,1.44935,1.44935,158000000.0
2007-08-06 21:43:00,1.44943,1.44959,1.44934,1.44941,211600000.0
2007-08-06 21:44:00,1.44959,1.44959,1.44937,1.44939,248300000.0
2007-08-06 21:45:00,1.44933,1.44973,1.4493,1.44962,394900001.0
2007-08-06 21:46:00,1.44946,1.44963,1.44931,1.44952,328700000.0
2007-08-06 21:47:00,1.4495,1.44965,1.44935,1.44943,238400000.0
2007-08-06 21:48:00,1.44942,1.44942,1.44911,1.44912,417400000.0
2007-08-06 21:49:00,1.4489,1.44892,1.44845,1.44849,261700001.0
2007-08-06 21:50:00,1.44844,1.44911,1.44832,1.44859,382600000.0
2007-08-06 21:51:00,1.44861,1.44874,1.44831,1.44831,597500003.0
2007-08-06 21:52:00,1.44826,1.4487,1.44826,1.44857,283200001.0
2007-08-06 21:53:00,1.4487,1.44878,1.44849,1.4486,66400000.0
2007-08-06 21:54:00,1.44848,1.44865,1.44834,1.4486,454800000.0
2007-08-06 21:55:00,1.44875,1.4489,1.44855,1.44889,146600000.0
2007-08-06 21:56:00,1.44907,1.44925,1.44907,1.44913,37000000.0
2007-08-06 21:57:00,1.44904,1.44929,1.44899,1.44902,306300000.0
2007-08-06 21:58:00,1.44908,1.44932,1.44902,1.44924,166700000.0
2007-08-06 21:59:00,1.4492,1.44934,1.44917,1.44926,206100000.0
2007-08-06 22:00:00,1.44909,1.44936,1.449,1.44932,61400000.0
2007-08-06 22:01:00,1.44921,1.44942,1.44901,1.44905,168900000.0
2007-08-06 22:02:00,1.44905,1.44924,1.44899,1.44924,149500000.0
2007-08-06 22:03:00,1.44932,1.44957,1.44932,1.44938,134700000.0
2007-08-06 22:04:00,1.44947,1.44969,1.44918,1.44928,225100000.0
2007-08-06 22:05:00,1.44938,1.4496,1.44926,1.44936,209500000.0
2007-08-06 22:06:00,1.44933,1.44964,1.44931,1.44948,132100000.0
2007-08-06 22:07:00,1.44968,1.44968,1.4493,1.4494,121800000.0
2007-08-06 22:08:00,1.44957,1.45039,1.44957,1.45025,174800000.0
2007-08-06 22:09:00,1.45022,1.45023,1.44971,1.44971,268500001.0
2007-08-06 22:10:00,1.44973,1.45025,1.44973,1.45008,211000000.0
2007-08-06 22:11:00,1.45033,1.45051,1.45025,1.45037,279400001.0
2007-08-06 22:12:00,1.45066,1.45074,1.45054,1.45066,205000000.0
2007-08-06 22:13:00,1.45056,1.45075,1.45041,1.45045,143700000.0
2007-08-06 22:14:00,1.45047,1.45072,1.45026,1.45029,181600000.0
2007-08-06 22:15:00,1.45028,1.45051,1.45028,1.45044,132000001.0
2007-08-06 22:16:00,1.45036,1.45043,1.45016,1.45039,86600000.0
2007-08-06 22:17:00,1.4503,1.4504,1.45016,1.45034,221200001.0
2007-08-06 22:18:00,1.45032,1.45055,1.45022,1.45035,120000000.0
2007-08-06 22:19:00,1.45011,1.45047,1.45011,1.45028,211000000.0
2007-08-06 22:20:00,1.45045,1.45055,1.45035,1.45045,163600001.0
2007-08-06 22:21:00,1.45045,1.4505,1.45028,1.4503,148700000.0
2007-08-06 22:22:00,1.45025,1.45035,1.4502,1.45025,180100000.0
2007-08-06 22:23:00,1.45025,1.45038,1.4502,1.45022,188100000.0
2007-08-06 22:24:00,1.4503,1.45067,1.45025,1.45025,251900000.0
2007-08-06 22:25:00,1.45039,1.45073,1.45027,1.45046,237600001.0
2007-08-06 22:26:00,1.45046,1.4508,1.45046,1.4508,190400000.0
2007-08-06 22:27:00,1.45087,1.4509,1.45055,1.45074,123400000.0
2007-08-06 22:28:00,1.4506,1.45086,1.45045,1.45045,72700000.0
2007-08-06 22:29:00,1.45041,1.45075,1.45035,1.45045,266000001.0
2007-08-06 22:30:00,1.45046,1.45073,1.45035,1.45055,234399999.0
2007-08-06 22:31:00,1.45066,1.45084,1.45053,1.45068,296900000.0
2007-08-06 22:32:00,1.45075,1.45082,1.45021,1.45056,160300001.0
2007-08-06 22:33:00,1.45039,1.45048,1.45036,1.45048,107100000.0
2007-08-06 22:34:00,1.45053,1.45085,1.45046,1.45076,207600000.0
2007-08-06 22:35:00,1.45071,1.45076,1.45066,1.45071,193600003.0
2007-08-06 22:36:00,1.45076,1.45097,1.45074,1.45074,114600001.0
2007-08-06 22:37:00,1.45065,1.45078,1.45059,1.45073,300100000.0
2007-08-06 22:38:00,1.45064,1.45094,1.45047,1.45055,341500000.0
2007-08-06 22:39:00,1.45073,1.45084,1.45057,1.45062,266300000.0
2007-08-06 22:40:00,1.45058,1.45087,1.45058,1.4506,300900001.0
2007-08-06 22:41:00,1.45084,1.45106,1.45067,1.45093,250400001.0
2007-08-06 22:42:00,1.45077,1.45095,1.45066,1.45084,157800000.0
2007-08-06 22:43:00,1.4511,1.4511,1.45064,1.45083,190200001.0
2007-08-06 22:44:00,1.45055,1.45078,1.45042,1.45078,238200000.0
2007-08-06 22:45:00,1.45081,1.45091,1.45077,1.45086,257800000.0
2007-08-06 22:46:00,1.4509,1.45115,1.4509,1.45095,163400000.0
2007-08-06 22:47:00,1.45093,1.45105,1.45092,1.45095,126600000.0
2007-08-06 22:48:00,1.45095,1.45116,1.45093,1.45104,102700000.0
2007-08-06 22:49:00,1.45109,1.45121,1.45089,1.45089,197600001.0
2007-08-06 22:50:00,1.45123,1.45153,1.45118,1.45121,233800003.0
2007-08-06 22:51:00,1.4513,1.45154,1.45126,1.45142,301900000.0
2007-08-06 22:52:00,1.45121,1.4516,1.45112,1.45112,241100000.0
2007-08-06 22:53:00,1.45112,1.45135,1.45107,1.45129,153500001.0
2007-08-06 22:54:00,1.4513,1.4514,1.45125,1.45131,160800000.0
2007-08-06 22:55:00,1.4513,1.45135,1.45126,1.4513,189300000.0
2007-08-06 22:56:00,1.45133,1.45146,1.45116,1.45123,132400001.0
2007-08-06 22:57:00,1.45134,1.45135,1.45108,1.45125,33000000.0
2007-08-06 22:58:00,1.45145,1.45158,1.45129,1.45155,25800000.0
2007-08-06 22:59:00,1.45155,1.45162,1.45139,1.45162,24500000.0
2007-08-06 23:00:00,1.45094,1.45128,1.45091,1.45096,108200000.0
2007-08-06 23:01:00,1.45137,1.45163,1.45109,1.45109,29400000.0
2007-08-06 23:02:00,1.45104,1.45138,1.45094,1.45098,39400001.0
2007-08-06 23:03:00,1.45117,1.45127,1.451,1.451,29400000.0
2007-08-06 23:04:00,1.45126,1.45131,1.45081,1.45103,46100000.0
2007-08-06 23:05:00,1.45067,1.45125,1.45067,1.45125,50100000.0
2007-08-06 23:06:00,1.45139,1.45164,1.45125,1.45131,42600000.0
2007-08-06 23:07:00,1.45131,1.45156,1.45099,1.45101,42800000.0
2007-08-06 23:08:00,1.45098,1.45098,1.45077,1.45077,31800000.0
2007-08-06 23:09:00,1.45108,1.45118,1.45087,1.45101,56100000.0
2007-08-06 23:10:00,1.45058,1.45103,1.45057,1.451,63300000.0
2007-08-06 23:11:00,1.45112,1.45117,1.45092,1.45092,40800000.0
2007-08-06 23:12:00,1.45117,1.45117,1.45072,1.45074,74300000.0
2007-08-06 23:13:00,1.45086,1.4511,1.45084,1.45102,42900000.0
2007-08-06 23:14:00,1.45111,1.45147,1.45106,1.45143,42000000.0
2007-08-06 23:15:00,1.45153,1.45153,1.45104,1.45104,42000000.0
2007-08-06 23:16:00,1.45106,1.45114,1.45106,1.45114,108299998.0
2007-08-06 23:17:00,1.45127,1.45129,1.45113,1.45113,72400000.0
2007-08-06 23:18:00,1.45117,1.45117,1.45021,1.45021,48600000.0
2007-08-06 23:19:00,1.45029,1.45029,1.44999,1.44999,36600000.0
2007-08-06 23:20:00,1.45001,1.45002,1.44949,1.44959,57000000.0
2007-08-06 23:21:00,1.44969,1.44977,1.44968,1.44968,39500000.0
2007-08-06 23:22:00,1.4496,1.44988,1.4493,1.44953,107000000.0
2007-08-06 23:23:00,1.4493,1.44991,1.44894,1.44988,180200000.0
2007-08-06 23:24:00,1.44962,1.44978,1.44962,1.44962,53600000.0
2007-08-06 23:25:00,1.44971,1.4498,1.44966,1.4497,39600000.0
2007-08-06 23:26:00,1.44972,1.45015,1.44972,1.45015,62800000.0
2007-08-06 23:27:00,1.45016,1.45023,1.45004,1.45023,37800000.0
2007-08-06 23:28:00,1.45024,1.45045,1.45003,1.45034,34700000.0
2007-08-06 23:29:00,1.45051,1.45094,1.45046,1.45061,61600000.0
2007-08-06 23:30:00,1.45069,1.45069,1.45023,1.45026,83500000.0
2007-08-06 23:31:00,1.4502,1.45022,1.44993,1.44993,63600000.0
2007-08-06 23:32:00,1.44996,1.44998,1.44941,1.44943,69300000.0
2007-08-06 23:33:00,1.44915,1.44948,1.44892,1.44948,135200000.0
2007-08-06 23:34:00,1.44954,1.44979,1.44929,1.44932,185400000.0
2007-08-06 23:35:00,1.44931,1.44931,1.44909,1.44917,180000001.0
2007-08-06 23:36:00,1.4491,1.4491,1.44889,1.44905,47200000.0
2007-08-06 23:37:00,1.44944,1.44944,1.44879,1.44893,37400000.0
2007-08-06 23:38:00,1.44881,1.4489,1.44877,1.44878,30600000.0
2007-08-06 23:39:00,1.44877,1.44906,1.44877,1.44882,188600000.0
2007-08-06 23:40:00,1.44887,1.44888,1.4488,1.4488,53900001.0
2007-08-06 23:41:00,1.44878,1.44895,1.44873,1.44881,125300000.0
2007-08-06 23:42:00,1.4489,1.4491,1.44872,1.44872,39600000.0
2007-08-06 23:43:00,1.44804,1.44882,1.44797,1.44858,137000000.0
2007-08-06 23:44:00,1.44842,1.44842,1.44652,1.44653,137600000.0
2007-08-06 23:45:00,1.44621,1.44621,1.44591,1.44597,91900000.0
2007-08-06 23:46:00,1.44593,1.44641,1.44588,1.44604,78700000.0
2007-08-06 23:47:00,1.44617,1.44617,1.4459,1.44609,77500000.0
2007-08-06 23:48:00,1.44624,1.44661,1.44612,1.44629,32200000.0
2007-08-06 23:49:00,1.44603,1.44645,1.44601,1.44645,102200000.0
2007-08-06 23:50:00,1.4468,1.44705,1.44668,1.44703,44600000.0
2007-08-06 23:51:00,1.44702,1.44724,1.44694,1.44694,57000000.0
2007-08-06 23:52:00,1.44706,1.44821,1.44706,1.44821,121800000.0
2007-08-06 23:53:00,1.44769,1.44776,1.4471,1.4471,124800000.0
2007-08-06 23:54:00,1.44755,1.44755,1.44652,1.4466,188000000.0
2007-08-06 23:55:00,1.44667,1.4467,1.44649,1.4465,108500000.0
2007-08-06 23:56:00,1.44675,1.44735,1.44675,1.44734,82700000.0
2007-08-06 23:57:00,1.44756,1.44807,1.44755,1.44799,103600000.0
2007-08-06 23:58:00,1.44814,1.44838,1.448,1.44814,124700000.0
2007-08-06 23:59:00,1.4485,1.44884,1.44848,1.44872,49600000.0
2007-08-07 00:00:00,1.44875,1.44903,1.44855,1.4487,158600000.0
2007-08-07 00:01:00,1.4483,1.44905,1.44828,1.44828,247000000.0
2007-08-07 00:02:00,1.44834,1.4485,1.4483,1.44836,135800000.0
2007-08-07 00:03:00,1.44828,1.44876,1.44828,1.44858,266400003.0
2007-08-07 00:04:00,1.44881,1.44896,1.44871,1.44872,177700000.0
2007-08-07 00:05:00,1.44856,1.44889,1.44849,1.44865,35600000.0
2007-08-07 00:06:00,1.44871,1.44887,1.44844,1.44886,69100000.0
2007-08-07 00:07:00,1.44901,1.44946,1.44899,1.44926,103000001.0
2007-08-07 00:08:00,1.44933,1.44957,1.44933,1.44937,34600000.0
2007-08-07 00:09:00,1.4491,1.44954,1.44905,1.44954,83600000.0
2007-08-07 00:10:00,1.4494,1.44971,1.4494,1.44968,19400000.0
2007-08-07 00:11:00,1.44955,1.4497,1.4494,1.4496,35000000.0
2007-08-07 00:12:00,1.44906,1.44914,1.44892,1.44914,27000000.0
2007-08-07 00:13:00,1.44931,1.44936,1.44919,1.44936,52200000.0
2007-08-07 00:14:00,1.44976,1.44979,1.44957,1.44962,38500000.0
2007-08-07 00:15:00,1.4496,1.44967,1.44939,1.44945,27000000.0
2007-08-07 00:16:00,1.44954,1.44974,1.44954,1.44967,31400000.0
2007-08-07 00:17:00,1.44974,1.44992,1.44964,1.44972,81200000.0
2007-08-07 00:18:00,1.44954,1.44963,1.44947,1.44947,57400000.0
2007-08-07 00:19:00,1.44961,1.45003,1.44939,1.44939,173400000.0
2007-08-07 00:20:00,1.4494,1.44959,1.44938,1.44954,84800000.0
2007-08-07 00:21:00,1.44994,1.45023,1.4499,1.45016,53000001.0
2007-08-07 00:22:00,1.45015,1.45023,1.44983,1.45014,29400000.0
2007-08-07 00:23:00,1.45045,1.45059,1.45011,1.45024,41400000.0
2007-08-07 00:24:00,1.45014,1.45041,1.4501,1.45038,67400000.0
2007-08-07 00:25:00,1.4504,1.4507,1.44993,1.44993,37400000.0
2007-08-07 00:26:00,1.44991,1.44991,1.44973,1.44973,44800000.0
2007-08-07 00:27:00,1.44989,1.45026,1.44989,1.45012,19100000.0
2007-08-07 00:28:00,1.45013,1.45013,1.44979,1.44979,25400000.0
2007-08-07 00:29:00,1.44986,1.4499,1.4497,1.44979,50400000.0
2007-08-07 00:30:00,1.44968,1.44968,1.4494,1.44946,36400000.0
2007-08-07 00:31:00,1.44953,1.44956,1.4494,1.44951,35400000.0
2007-08-07 00:32:00,1.44955,1.44958,1.44939,1.44954,92500000.0
2007-08-07 00:33:00,1.44951,1.44957,1.44941,1.44946,121100000.0
2007-08-07 00:34:00,1.44952,1.44984,1.44939,1.44984,23200000.0
2007-08-07 00:35:00,1.44943,1.44954,1.44943,1.44952,52200000.0
2007-08-07 00:36:00,1.44952,1.44966,1.44951,1.44961,100500000.0
2007-08-07 00:37:00,1.44958,1.44966,1.44949,1.44956,67000000.0
2007-08-07 00:38:00,1.44953,1.44956,1.44951,1.44956,42400000.0
2007-08-07 00:39:00,1.4498,1.4498,1.44926,1.44927,37200000.0
2007-08-07 00:40:00,1.4496,1.44998,1.44954,1.44986,51100000.0
2007-08-07 00:41:00,1.45012,1.45012,1.44981,1.45005,23200000.0
2007-08-07 00:42:00,1.45014,1.45029,1.44977,1.45026,93300000.0
2007-08-07 00:43:00,1.45035,1.45041,1.45003,1.45026,23400000.0
2007-08-07 00:44:00,1.45033,1.45041,1.45008,1.45008,36500000.0
2007-08-07 00:45:00,1.45044,1.4507,1.45016,1.45033,44200001.0
2007-08-07 00:46:00,1.45052,1.45072,1.45029,1.45029,45600000.0
2007-08-07 00:47:00,1.4506,1.45098,1.45049,1.45056,34200000.0
2007-08-07 00:48:00,1.45066,1.45075,1.45066,1.45069,39800001.0
2007-08-07 00:49:00,1.45094,1.45094,1.45016,1.45016,53800001.0
2007-08-07 00:50:00,1.45042,1.45046,1.44996,1.45032,34900000.0
2007-08-07 00:51:00,1.44987,1.45084,1.44987,1.45084,43200000.0
2007-08-07 00:52:00,1.45079,1.45092,1.45045,1.45055,94100000.0
2007-08-07 00:53:00,1.4506,1.4506,1.45037,1.4504,73000001.0
2007-08-07 00:54:00,1.45043,1.45059,1.45038,1.45042,60000000.0
2007-08-07 00:55:00,1.45076,1.45079,1.45018,1.45034,34000000.0
2007-08-07 00:56:00,1.4502,1.45029,1.44999,1.44999,73100000.0
2007-08-07 00:57:00,1.45009,1.4502,1.45007,1.45018,52900000.0
2007-08-07 00:58:00,1.45022,1.45033,1.45017,1.45027,43400000.0
2007-08-07 00:59:00,1.45034,1.45037,1.45016,1.45028,102900000.0
2007-08-07 01:00:00,1.45031,1.45043,1.45021,1.45021,43100000.0
2007-08-07 01:01:00,1.45031,1.4505,1.45031,1.45041,57600000.0
2007-08-07 01:02:00,1.45046,1.45056,1.45039,1.45056,42300000.0
2007-08-07 01:03:00,1.4507,1.45079,1.45069,1.45078,64600000.0
2007-08-07 01:04:00,1.45121,1.45128,1.45082,1.45128,39700000.0
2007-08-07 01:05:00,1.45121,1.45156,1.45121,1.45137,41000000.0
2007-08-07 01:06:00,1.45112,1.45143,1.45103,1.45132,37000001.0
2007-08-07 01:07:00,1.45124,1.45135,1.45119,1.45119,42400000.0
2007-08-07 01:08:00,1.45131,1.45159,1.45121,1.45141,59400000.0
2007-08-07 01:09:00,1.45174,1.45177,1.45121,1.45143,146400001.0
2007-08-07 01:10:00,1.45121,1.45162,1.45113,1.45142,77400000.0
2007-08-07 01:11:00,1.45165,1.45175,1.45142,1.45175,84300001.0
2007-08-07 01:12:00,1.45182,1.45185,1.45127,1.4513,250500001.0
2007-08-07 01:13:00,1.45114,1.45135,1.45109,1.45127,150600001.0
2007-08-07 01:14:00,1.4513,1.45138,1.45112,1.45118,31400000.0
2007-08-07 01:15:00,1.45162,1.45175,1.45146,1.45175,40000000.0
2007-08-07 01:16:00,1.45177,1.45194,1.45177,1.4519,47100000.0
2007-08-07 01:17:00,1.45182,1.45221,1.45182,1.45221,47900000.0
2007-08-07 01:18:00,1.45226,1.45233,1.45207,1.45207,46100000.0
2007-08-07 01:19:00,1.4522,1.45233,1.4521,1.45217,51400001.0
2007-08-07 01:20:00,1.45199,1.45199,1.45168,1.4519,30800000.0
2007-08-07 01:21:00,1.45183,1.45187,1.45152,1.45152,43400000.0
2007-08-07 01:22:00,1.45152,1.45184,1.45148,1.45172,65600000.0
2007-08-07 01:23:00,1.45205,1.4522,1.45198,1.45204,22000000.0
2007-08-07 01:24:00,1.45182,1.45238,1.45182,1.45214,66600000.0
2007-08-07 01:25:00,1.45208,1.45211,1.45191,1.45211,52400000.0
2007-08-07 01:26:00,1.45181,1.45203,1.45181,1.45203,197200000.0
2007-08-07 01:27:00,1.45219,1.45242,1.45207,1.45222,25200000.0
2007-08-07 01:28:00,1.45212,1.45229,1.45209,1.45219,83400000.0
2007-08-07 01:29:00,1.45236,1.45248,1.45226,1.45248,36200000.0
2007-08-07 01:30:00,1.4523,1.45249,1.45201,1.45249,43200000.0
2007-08-07 01:31:00,1.45226,1.45242,1.45225,1.45237,47400000.0
2007-08-07 01:32:00,1.45244,1.45253,1.45224,1.45238,51100000.0
2007-08-07 01:33:00,1.45242,1.45242,1.45181,1.45195,98300000.0
2007-08-07 01:34:00,1.45216,1.45236,1.45197,1.45223,121600000.0
2007-08-07 01:35:00,1.45229,1.45229,1.45201,1.45204,31800000.0
2007-08-07 01:36:00,1.45207,1.45222,1.45198,1.45218,32600000.0
2007-08-07 01:37:00,1.45196,1.45196,1.45191,1.45191,40700000.0
2007-08-07 01:38:00,1.45214,1.45214,1.45177,1.45192,45400000.0
2007-08-07 01:39:00,1.45217,1.45224,1.45195,1.45208,49300001.0
2007-08-07 01:40:00,1.45199,1.45224,1.45194,1.45217,45700000.0
2007-08-07 01:41:00,1.45202,1.45228,1.45159,1.45211,33300000.0
2007-08-07 01:42:00,1.45202,1.45256,1.45191,1.4522,278100000.0
2007-08-07 01:43:00,1.45251,1.45265,1.4524,1.45254,58000000.0
2007-08-07 01:44:00,1.45216,1.45216,1.45183,1.45194,249200001.0
2007-08-07 01:45:00,1.45196,1.4522,1.4518,1.4522,149300000.0
2007-08-07 01:46:00,1.4521,1.4521,1.45198,1.45198,36400000.0
2007-08-07 01:47:00,1.45202,1.45208,1.45197,1.45202,68700001.0
2007-08-07 01:48:00,1.45215,1.45222,1.45215,1.45215,46600000.0
2007-08-07 01:49:00,1.45213,1.45241,1.45207,1.45207,132200000.0
2007-08-07 01:50:00,1.45218,1.45246,1.45206,1.45223,179000000.0
2007-08-07 01:51:00,1.45237,1.45237,1.45225,1.45228,59100000.0
2007-08-07 01:52:00,1.45224,1.45253,1.45208,1.45236,185200000.0
2007-08-07 01:53:00,1.45242,1.45256,1.45212,1.45232,89900000.0
2007-08-07 01:54:00,1.4521,1.45215,1.45201,1.45215,52700000.0
2007-08-07 01:55:00,1.45215,1.45227,1.45207,1.45207,76600000.0
2007-08-07 01:56:00,1.45203,1.45214,1.45188,1.452,80800001.0
2007-08-07 01:57:00,1.45197,1.45228,1.45169,1.45169,87600001.0
2007-08-07 01:58:00,1.45171,1.45176,1.45166,1.45173,51200000.0
2007-08-07 01:59:00,1.45187,1.45213,1.45187,1.45213,43400000.0
2007-08-07 02:00:00,1.4523,1.45239,1.45223,1.45233,21200000.0
2007-08-07 02:01:00,1.45201,1.45228,1.45191,1.45226,25300000.0
2007-08-07 02:02:00,1.45225,1.4524,1.45221,1.45228,47200000.0
2007-08-07 02:03:00,1.45227,1.4525,1.45211,1.45212,42200000.0
2007-08-07 02:04:00,1.45189,1.45206,1.45189,1.45195,40000000.0
2007-08-07 02:05:00,1.45189,1.45193,1.4518,1.4518,40000000.0
2007-08-07 02:06:00,1.4518,1.45194,1.45172,1.45179,43000000.0
2007-08-07 02:07:00,1.45163,1.45187,1.45163,1.45183,47100000.0
2007-08-07 02:08:00,1.45168,1.45188,1.45167,1.45188,36500000.0
2007-08-07 02:09:00,1.45197,1.45197,1.45149,1.45184,39200000.0
2007-08-07 02:10:00,1.45188,1.45209,1.45143,1.45199,32800000.0
2007-08-07 02:11:00,1.45158,1.45208,1.45158,1.45205,57000000.0
2007-08-07 02:12:00,1.45191,1.45217,1.45182,1.4519,33700000.0
2007-08-07 02:13:00,1.45192,1.45224,1.45181,1.45207,43600000.0
2007-08-07 02:14:00,1.45213,1.45231,1.45208,1.4522,72700001.0
2007-08-07 02:15:00,1.45224,1.45237,1.452,1.45237,36200000.0
2007-08-07 02:16:00,1.45263,1.45302,1.45244,1.45302,45200000.0
2007-08-07 02:17:00,1.45342,1.45343,1.4531,1.45342,28600000.0
2007-08-07 02:18:00,1.45329,1.45347,1.453,1.45302,37200000.0
2007-08-07 02:19:00,1.45298,1.45304,1.45291,1.45291,28400000.0
2007-08-07 02:20:00,1.45286,1.45305,1.45258,1.45295,45100000.0
2007-08-07 02:21:00,1.45293,1.45328,1.45293,1.45328,32000000.0
2007-08-07 02:22:00,1.45327,1.45329,1.4529,1.45315,48700000.0
2007-08-07 02:23:00,1.45318,1.45329,1.45318,1.45318,26400000.0
2007-08-07 02:24:00,1.45296,1.45335,1.45296,1.4533,60100000.0
2007-08-07 02:25:00,1.45336,1.45346,1.4529,1.4533,45800000.0
2007-08-07 02:26:00,1.45335,1.45347,1.45323,1.45341,40400000.0
2007-08-07 02:27:00,1.45337,1.45344,1.45311,1.45321,35000000.0
2007-08-07 02:28:00,1.45314,1.45316,1.45293,1.45293,26400000.0
2007-08-07 02:29:00,1.45297,1.45302,1.45252,1.45301,49400000.0
2007-08-07 02:30:00,1.45291,1.45291,1.4528,1.4528,35500000.0
2007-08-07 02:31:00,1.45283,1.45285,1.45252,1.45262,39400000.0
2007-08-07 02:32:00,1.4528,1.45287,1.45261,1.45287,35300000.0
2007-08-07 02:33:00,1.45291,1.45302,1.45278,1.45278,23000000.0
2007-08-07 02:34:00,1.45306,1.4532,1.45279,1.45302,31000000.0
2007-08-07 02:35:00,1.45318,1.45329,1.45306,1.45322,35600000.0
2007-08-07 02:36:00,1.45294,1.45328,1.45294,1.45309,52500000.0
2007-08-07 02:37:00,1.45306,1.45316,1.45288,1.45311,33000000.0
2007-08-07 02:38:00,1.45298,1.45311,1.45272,1.45272,46000000.0
2007-08-07 02:39:00,1.4529,1.45294,1.45241,1.45288,34400000.0
2007-08-07 02:40:00,1.45275,1.45287,1.45262,1.4527,49100000.0
2007-08-07 02:41:00,1.45272,1.45275,1.45237,1.45267,28200000.0
2007-08-07 02:42:00,1.45259,1.45259,1.45228,1.45254,54200001.0
2007-08-07 02:43:00,1.45255,1.45278,1.45255,1.45265,44000000.0
2007-08-07 02:44:00,1.45281,1.45299,1.45266,1.45295,20500000.0
2007-08-07 02:45:00,1.45294,1.45306,1.45279,1.45286,29400000.0
2007-08-07 02:46:00,1.45291,1.45291,1.45259,1.45289,43400001.0
2007-08-07 02:47:00,1.45272,1.45283,1.4524,1.4526,35800000.0
2007-08-07 02:48:00,1.45274,1.45275,1.45256,1.45256,19200000.0
2007-08-07 02:49:00,1.45265,1.45284,1.4524,1.4528,36200001.0
2007-08-07 02:50:00,1.45289,1.45289,1.45268,1.45285,55200000.0
2007-08-07 02:51:00,1.45248,1.45296,1.45248,1.4527,25600000.0
2007-08-07 02:52:00,1.45265,1.45265,1.45238,1.45248,33800000.0
2007-08-07 02:53:00,1.45231,1.45245,1.45212,1.45245,59900000.0
2007-08-07 02:54:00,1.45228,1.45236,1.45216,1.45233,60900000.0
2007-08-07 02:55:00,1.45239,1.45253,1.45233,1.45238,38900000.0
2007-08-07 02:56:00,1.45241,1.45254,1.45231,1.45247,37600000.0
2007-08-07 02:57:00,1.45206,1.45261,1.45206,1.45261,35900000.0
2007-08-07 02:58:00,1.45259,1.45259,1.45227,1.45239,33800000.0
2007-08-07 02:59:00,1.45264,1.45283,1.45254,1.45264,34500000.0
2007-08-07 03:00:00,1.45266,1.45266,1.45251,1.45266,43200000.0
2007-08-07 03:01:00,1.45254,1.45266,1.45246,1.45265,56500000.0
2007-08-07 03:02:00,1.45242,1.45272,1.45242,1.45272,26800000.0
2007-08-07 03:03:00,1.45268,1.45283,1.45261,1.45281,34800000.0
2007-08-07 03:04:00,1.45267,1.45278,1.4524,1.4524,23600000.0
2007-08-07 03:05:00,1.45287,1.45287,1.45249,1.45249,23400000.0
2007-08-07 03:06:00,1.45282,1.45282,1.4525,1.45255,27800000.0
2007-08-07 03:07:00,1.45264,1.45264,1.45237,1.45246,23700000.0
2007-08-07 03:08:00,1.4526,1.45265,1.45241,1.45251,29800000.0
2007-08-07 03:09:00,1.45267,1.45267,1.45223,1.45243,44000000.0
2007-08-07 03:10:00,1.45257,1.45271,1.45236,1.45271,34600000.0
2007-08-07 03:11:00,1.45252,1.45284,1.45252,1.45257,42400000.0
2007-08-07 03:12:00,1.45298,1.45317,1.45298,1.45308,46700000.0
2007-08-07 03:13:00,1.45318,1.45318,1.453,1.4531,24800000.0
2007-08-07 03:14:00,1.45315,1.45335,1.45309,1.45335,38200000.0
2007-08-07 03:15:00,1.45336,1.45343,1.45327,1.45337,36400000.0
2007-08-07 03:16:00,1.45322,1.45322,1.45249,1.4527,25600000.0
2007-08-07 03:17:00,1.45294,1.45302,1.45287,1.45289,31400000.0
2007-08-07 03:18:00,1.45293,1.45299,1.45269,1.45293,27200000.0
2007-08-07 03:19:00,1.45279,1.45283,1.45263,1.45273,33800000.0
2007-08-07 03:20:00,1.45282,1.45316,1.45274,1.45314,40000000.0
2007-08-07 03:21:00,1.45325,1.45348,1.45318,1.45347,20400000.0
2007-08-07 03:22:00,1.45352,1.45352,1.4533,1.45341,40500000.0
2007-08-07 03:23:00,1.45336,1.45336,1.45318,1.45322,34400000.0
2007-08-07 03:24:00,1.45339,1.45341,1.45323,1.45338,37800000.0
2007-08-07 03:25:00,1.45312,1.45344,1.4531,1.45344,21900000.0
2007-08-07 03:26:00,1.45345,1.45355,1.45325,1.45355,28000000.0
2007-08-07 03:27:00,1.45327,1.45348,1.45312,1.45315,24000000.0
2007-08-07 03:28:00,1.45315,1.45327,1.45315,1.4532,33000000.0
2007-08-07 03:29:00,1.45325,1.45341,1.45299,1.45299,53200001.0
2007-08-07 03:30:00,1.45323,1.45344,1.45318,1.45335,35200000.0
2007-08-07 03:31:00,1.45338,1.45349,1.45322,1.45337,57100000.0
2007-08-07 03:32:00,1.4532,1.45322,1.45289,1.45297,39700000.0
2007-08-07 03:33:00,1.45286,1.4532,1.45286,1.45309,28500000.0
2007-08-07 03:34:00,1.45311,1.45354,1.45292,1.45353,50600000.0
2007-08-07 03:35:00,1.45373,1.45408,1.45368,1.45402,32600000.0
2007-08-07 03:36:00,1.45394,1.4546,1.45394,1.45425,43200000.0
2007-08-07 03:37:00,1.45406,1.45406,1.45358,1.45367,29400000.0
2007-08-07 03:38:00,1.45383,1.45383,1.45358,1.45367,31600000.0
2007-08-07 03:39:00,1.45341,1.45353,1.45303,1.45353,35600000.0
2007-08-07 03:40:00,1.45343,1.45346,1.45316,1.45316,25600000.0
2007-08-07 03:41:00,1.45296,1.45329,1.45296,1.45326,30300000.0
2007-08-07 03:42:00,1.45314,1.45338,1.45314,1.45338,90300000.0
2007-08-07 03:43:00,1.4533,1.4533,1.45276,1.45313,43900000.0
2007-08-07 03:44:00,1.4531,1.45338,1.4531,1.45326,79500000.0
2007-08-07 03:45:00,1.45346,1.4535,1.45301,1.4531,49400000.0
2007-08-07 03:46:00,1.45301,1.45301,1.45261,1.45294,29200000.0
2007-08-07 03:47:00,1.45271,1.45306,1.45267,1.45306,27000000.0
2007-08-07 03:48:00,1.45286,1.45322,1.45286,1.4532,42500000.0
2007-08-07 03:49:00,1.45318,1.45319,1.45295,1.45307,40300000.0
2007-08-07 03:50:00,1.45284,1.45318,1.45277,1.45282,38800000.0
2007-08-07 03:51:00,1.45287,1.45287,1.45264,1.45279,44400000.0
2007-08-07 03:52:00,1.45277,1.45287,1.45255,1.45267,30200000.0
2007-08-07 03:53:00,1.45283,1.45283,1.45254,1.45254,35000000.0
2007-08-07 03:54:00,1.45257,1.45264,1.45245,1.45264,22200000.0
2007-08-07 03:55:00,1.45259,1.45291,1.45255,1.45286,20600000.0
2007-08-07 03:56:00,1.45292,1.45321,1.45285,1.45321,38000000.0
2007-08-07 03:57:00,1.45329,1.45341,1.45287,1.45336,44000000.0
2007-08-07 03:58:00,1.45328,1.45338,1.4531,1.4533,47300000.0
2007-08-07 03:59:00,1.4532,1.45327,1.45299,1.4531,32000000.0
2007-08-07 04:00:00,1.45302,1.4533,1.45301,1.45322,42400000.0
2007-08-07 04:01:00,1.4531,1.45317,1.45277,1.45317,30200000.0
2007-08-07 04:02:00,1.45325,1.45325,1.45307,1.45322,25800000.0
2007-08-07 04:03:00,1.45335,1.45352,1.45327,1.45348,28000000.0
2007-08-07 04:04:00,1.4532,1.45335,1.45315,1.45315,41700000.0
2007-08-07 04:05:00,1.45259,1.45327,1.45259,1.45327,31000000.0
2007-08-07 04:06:00,1.45347,1.45347,1.45301,1.45346,33800000.0
2007-08-07 04:07:00,1.45331,1.45336,1.45301,1.45336,71900000.0
2007-08-07 04:08:00,1.45329,1.45337,1.45312,1.45321,51600000.0
2007-08-07 04:09:00,1.45302,1.45317,1.45282,1.45313,30800000.0
2007-08-07 04:10:00,1.45324,1.45344,1.45305,1.45328,39000000.0
2007-08-07 04:11:00,1.45319,1.45339,1.45307,1.45339,62200000.0
2007-08-07 04:12:00,1.4534,1.45346,1.45321,1.45338,44000000.0
2007-08-07 04:13:00,1.45338,1.45352,1.45296,1.45347,34800000.0
2007-08-07 04:14:00,1.45326,1.45346,1.45303,1.45323,42600001.0
2007-08-07 04:15:00,1.45333,1.45347,1.45322,1.45347,49600000.0
2007-08-07 04:16:00,1.45352,1.45376,1.45333,1.45353,74500000.0
2007-08-07 04:17:00,1.45338,1.45348,1.45325,1.45348,37000000.0
2007-08-07 04:18:00,1.45299,1.45352,1.45299,1.45332,42400000.0
2007-08-07 04:19:00,1.45307,1.45342,1.45307,1.45342,44000000.0
2007-08-07 04:20:00,1.45324,1.45327,1.45313,1.45319,45400000.0
2007-08-07 04:21:00,1.45334,1.45337,1.45317,1.45319,41800000.0
2007-08-07 04:22:00,1.45327,1.45343,1.45322,1.45343,36300000.0
2007-08-07 04:23:00,1.45328,1.45339,1.45328,1.45339,40700000.0
2007-08-07 04:24:00,1.45328,1.45341,1.45322,1.45322,37600000.0
2007-08-07 04:25:00,1.45316,1.45316,1.4528,1.45287,28600000.0
2007-08-07 04:26:00,1.4531,1.45319,1.453,1.453,32400000.0
2007-08-07 04:27:00,1.45311,1.45323,1.45292,1.45292,36400000.0
2007-08-07 04:28:00,1.45319,1.45331,1.45287,1.45331,28000000.0
2007-08-07 04:29:00,1.45326,1.45337,1.45303,1.45337,53100000.0
2007-08-07 04:30:00,1.45345,1.45355,1.4531,1.45321,34200000.0
2007-08-07 04:31:00,1.45289,1.45322,1.45289,1.45301,40400000.0
2007-08-07 04:32:00,1.45299,1.45326,1.45299,1.45312,44800001.0
2007-08-07 04:33:00,1.45312,1.45312,1.45276,1.45294,52800000.0
2007-08-07 04:34:00,1.45291,1.45301,1.45281,1.45281,27800000.0
2007-08-07 04:35:00,1.45267,1.45303,1.45267,1.45279,27200000.0
2007-08-07 04:36:00,1.45348,1.45369,1.45348,1.45355,75100000.0
2007-08-07 04:37:00,1.45362,1.45374,1.45334,1.45365,31600000.0
2007-08-07 04:38:00,1.45369,1.45388,1.45369,1.45382,71400000.0
2007-08-07 04:39:00,1.45351,1.45382,1.45314,1.45382,68900000.0
2007-08-07 04:40:00,1.45384,1.45397,1.45372,1.45377,53000000.0
2007-08-07 04:41:00,1.4538,1.45398,1.45357,1.45394,41600000.0
2007-08-07 04:42:00,1.4538,1.45392,1.45377,1.45389,35000000.0
2007-08-07 04:43:00,1.45382,1.45389,1.45369,1.45389,35200000.0
2007-08-07 04:44:00,1.45369,1.45369,1.45271,1.45311,42400000.0
2007-08-07 04:45:00,1.45307,1.45312,1.45298,1.45308,28200000.0
2007-08-07 04:46:00,1.45314,1.45342,1.4526,1.4526,39400001.0
2007-08-07 04:47:00,1.45316,1.45321,1.45303,1.45318,79700000.0
2007-08-07 04:48:00,1.45308,1.45339,1.45304,1.45327,38600000.0
2007-08-07 04:49:00,1.4531,1.45337,1.45299,1.45309,52300000.0
2007-08-07 04:50:00,1.45314,1.45333,1.45311,1.45314,24400000.0
2007-08-07 04:51:00,1.45311,1.45336,1.45302,1.45336,39400001.0
2007-08-07 04:52:00,1.45327,1.45331,1.45306,1.45306,33200000.0
2007-08-07 04:53:00,1.4533,1.4534,1.45323,1.45325,40200000.0
2007-08-07 04:54:00,1.45345,1.45345,1.4533,1.45333,55900001.0
2007-08-07 04:55:00,1.45335,1.45335,1.45306,1.45318,16800000.0
2007-08-07 04:56:00,1.45315,1.4535,1.45315,1.4535,42000000.0
2007-08-07 04:57:00,1.45324,1.45327,1.45307,1.4531,31400000.0
2007-08-07 04:58:00,1.4532,1.4532,1.45277,1.45302,39800000.0
2007-08-07 04:59:00,1.45301,1.4531,1.453,1.45306,46100000.0
2007-08-07 05:00:00,1.45322,1.45322,1.45298,1.45317,42800000.0
2007-08-07 05:01:00,1.45314,1.45328,1.45314,1.45328,33500000.0
2007-08-07 05:02:00,1.45302,1.45349,1.45302,1.45332,31200000.0
2007-08-07 05:03:00,1.45336,1.45336,1.4532,1.45328,21000000.0
2007-08-07 05:04:00,1.45303,1.45336,1.45301,1.45336,30000000.0
2007-08-07 05:05:00,1.45324,1.45349,1.45324,1.45339,35700000.0
2007-08-07 05:06:00,1.45326,1.45333,1.45303,1.45322,34200000.0
2007-08-07 05:07:00,1.45306,1.45331,1.45278,1.4532,23200000.0
2007-08-07 05:08:00,1.45297,1.45297,1.45271,1.45278,17900000.0
2007-08-07 05:09:00,1.45293,1.45312,1.45284,1.45292,46600000.0
2007-08-07 05:10:00,1.45296,1.45315,1.45271,1.45304,24800000.0
2007-08-07 05:11:00,1.45317,1.45317,1.45281,1.45281,34100000.0
2007-08-07 05:12:00,1.4531,1.45321,1.45288,1.45288,35000000.0
2007-08-07 05:13:00,1.4528,1.453,1.45279,1.45279,25600000.0
2007-08-07 05:14:00,1.45283,1.45283,1.45256,1.45267,29600000.0
2007-08-07 05:15:00,1.45274,1.45279,1.4526,1.45268,51000000.0
2007-08-07 05:16:00,1.45276,1.45292,1.45271,1.45273,51200000.0
2007-08-07 05:17:00,1.45256,1.45276,1.45255,1.45265,37400000.0
2007-08-07 05:18:00,1.45262,1.45267,1.45245,1.45245,37800000.0
2007-08-07 05:19:00,1.45213,1.45261,1.45213,1.45248,31800000.0
2007-08-07 05:20:00,1.45239,1.45265,1.45234,1.45256,46900000.0
2007-08-07 05:21:00,1.45259,1.45264,1.45245,1.45249,46400001.0
2007-08-07 05:22:00,1.45255,1.45255,1.4523,1.45244,40600000.0
2007-08-07 05:23:00,1.45188,1.45254,1.45188,1.45248,50000000.0
2007-08-07 05:24:00,1.45234,1.4525,1.45234,1.45249,60800001.0
2007-08-07 05:25:00,1.45229,1.45238,1.45179,1.45195,45500000.0
2007-08-07 05:26:00,1.45195,1.45228,1.45193,1.45213,51100001.0
2007-08-07 05:27:00,1.45218,1.45221,1.45206,1.45219,93600000.0
2007-08-07 05:28:00,1.45243,1.45254,1.45183,1.45254,33000000.0
2007-08-07 05:29:00,1.45244,1.45257,1.45241,1.45245,44700000.0
2007-08-07 05:30:00,1.45245,1.45262,1.45237,1.45253,28000000.0
2007-08-07 05:31:00,1.45246,1.45259,1.45224,1.45228,64000000.0
2007-08-07 05:32:00,1.45224,1.45237,1.45199,1.45235,49400000.0
2007-08-07 05:33:00,1.45253,1.45253,1.45223,1.45223,34000000.0
2007-08-07 05:34:00,1.45255,1.4526,1.45232,1.4525,37400000.0
2007-08-07 05:35:00,1.45259,1.45269,1.45247,1.45262,30200000.0
2007-08-07 05:36:00,1.45256,1.45269,1.45251,1.45263,42600000.0
2007-08-07 05:37:00,1.45268,1.45278,1.45246,1.45258,51600000.0
2007-08-07 05:38:00,1.45258,1.45284,1.45239,1.45247,20600000.0
2007-08-07 05:39:00,1.45249,1.45279,1.45236,1.45269,45700000.0
2007-08-07 05:40:00,1.45261,1.45268,1.45251,1.45251,23000000.0
2007-08-07 05:41:00,1.45255,1.45265,1.45225,1.45265,43600000.0
2007-08-07 05:42:00,1.4527,1.45279,1.45251,1.45279,32000000.0
2007-08-07 05:43:00,1.45258,1.45283,1.45258,1.4527,35400000.0
2007-08-07 05:44:00,1.45272,1.45286,1.4526,1.45285,60200000.0
2007-08-07 05:45:00,1.45273,1.45326,1.45273,1.45295,48900000.0
2007-08-07 05:46:00,1.45318,1.45331,1.45296,1.45296,32600000.0
2007-08-07 05:47:00,1.45285,1.45318,1.45285,1.4529,49200000.0
2007-08-07 05:48:00,1.45278,1.45303,1.45278,1.45288,21700000.0
2007-08-07 05:49:00,1.4529,1.4529,1.45264,1.45273,57100000.0
2007-08-07 05:50:00,1.45267,1.45285,1.4525,1.4528,23600000.0
2007-08-07 05:51:00,1.45298,1.45315,1.45269,1.45269,31400000.0
2007-08-07 05:52:00,1.45292,1.45318,1.45289,1.45289,41200000.0
2007-08-07 05:53:00,1.45296,1.45316,1.45265,1.45316,27800000.0
2007-08-07 05:54:00,1.45319,1.45326,1.45301,1.45326,37200000.0
2007-08-07 05:55:00,1.45301,1.45324,1.45294,1.45324,30100000.0
2007-08-07 05:56:00,1.4533,1.4533,1.45299,1.45317,27800000.0
2007-08-07 05:57:00,1.45296,1.45321,1.45296,1.45318,54200000.0
2007-08-07 05:58:00,1.45325,1.45341,1.4531,1.45331,30600000.0
2007-08-07 05:59:00,1.45347,1.45347,1.45328,1.4533,44600000.0
2007-08-07 06:00:00,1.45311,1.45321,1.45285,1.45299,96800000.0
2007-08-07 06:01:00,1.45278,1.45301,1.45278,1.4529,32800000.0
2007-08-07 06:02:00,1.45307,1.45321,1.4528,1.45321,41200000.0
2007-08-07 06:03:00,1.4531,1.45319,1.45298,1.45305,30000000.0
2007-08-07 06:04:00,1.45306,1.45313,1.45293,1.453,57900000.0
2007-08-07 06:05:00,1.45305,1.45321,1.45293,1.45298,68600000.0
2007-08-07 06:06:00,1.45303,1.45325,1.45303,1.45315,22800000.0
2007-08-07 06:07:00,1.45315,1.45315,1.45286,1.45286,41800001.0
2007-08-07 06:08:00,1.453,1.45317,1.45295,1.45315,55900001.0
2007-08-07 06:09:00,1.45309,1.45322,1.45305,1.45309,30000000.0
2007-08-07 06:10:00,1.45316,1.45316,1.45283,1.45283,25600000.0
2007-08-07 06:11:00,1.45263,1.45305,1.45263,1.45277,52000000.0
2007-08-07 06:12:00,1.45284,1.45304,1.45268,1.45268,36000000.0
2007-08-07 06:13:00,1.45277,1.453,1.45265,1.4529,42200000.0
2007-08-07 06:14:00,1.45295,1.45295,1.45255,1.45285,41800000.0
2007-08-07 06:15:00,1.45271,1.45292,1.45267,1.4528,41100000.0
2007-08-07 06:16:00,1.453,1.453,1.4528,1.4529,34400000.0
2007-08-07 06:17:00,1.45262,1.45302,1.45262,1.45297,25800000.0
2007-08-07 06:18:00,1.45309,1.45313,1.4529,1.45295,46200000.0
2007-08-07 06:19:00,1.4529,1.4529,1.45261,1.45261,37600000.0
2007-08-07 06:20:00,1.4529,1.45301,1.45278,1.45278,27800000.0
2007-08-07 06:21:00,1.45287,1.453,1.45282,1.453,36800000.0
2007-08-07 06:22:00,1.453,1.45302,1.4529,1.45302,22000000.0
2007-08-07 06:23:00,1.453,1.45308,1.45267,1.45308,20800000.0
2007-08-07 06:24:00,1.45304,1.45308,1.45273,1.45301,38700000.0
2007-08-07 06:25:00,1.453,1.453,1.45285,1.45287,31600000.0
2007-08-07 06:26:00,1.45285,1.45302,1.45271,1.45295,20800000.0
2007-08-07 06:27:00,1.4529,1.453,1.45285,1.453,42400000.0
2007-08-07 06:28:00,1.45292,1.45305,1.45287,1.45298,25600000.0
2007-08-07 06:29:00,1.45279,1.45304,1.45279,1.45304,22700000.0
2007-08-07 06:30:00,1.45322,1.4533,1.45315,1.4533,52000000.0
2007-08-07 06:31:00,1.45327,1.4533,1.45314,1.45314,27200000.0
2007-08-07 06:32:00,1.45317,1.45325,1.45302,1.45316,28400000.0
2007-08-07 06:33:00,1.45312,1.45334,1.45312,1.45322,33200000.0
2007-08-07 06:34:00,1.45291,1.45331,1.45291,1.45301,50000000.0
2007-08-07 06:35:00,1.45292,1.45319,1.45279,1.45294,49800000.0
2007-08-07 06:36:00,1.45264,1.45314,1.45264,1.45302,65900000.0
2007-08-07 06:37:00,1.45304,1.45315,1.45269,1.45269,61400000.0
2007-08-07 06:38:00,1.45337,1.45349,1.45324,1.45324,30600000.0
2007-08-07 06:39:00,1.45321,1.45335,1.45298,1.45298,47400000.0
2007-08-07 06:40:00,1.45283,1.45302,1.45272,1.45272,29600000.0
2007-08-07 06:41:00,1.45294,1.45317,1.45262,1.45317,41100000.0
2007-08-07 06:42:00,1.45259,1.45302,1.45259,1.4529,46800000.0
2007-08-07 06:43:00,1.45293,1.45293,1.45246,1.45268,29200000.0
2007-08-07 06:44:00,1.4528,1.45284,1.45262,1.45269,84300000.0
2007-08-07 06:45:00,1.45258,1.45289,1.45258,1.45279,44600000.0
2007-08-07 06:46:00,1.45293,1.45313,1.4529,1.45292,51000000.0
2007-08-07 06:47:00,1.45304,1.45311,1.45283,1.45293,38400000.0
2007-08-07 06:48:00,1.45296,1.4532,1.45287,1.45313,25400000.0
2007-08-07 06:49:00,1.45302,1.45318,1.45292,1.45308,49400000.0
2007-08-07 06:50:00,1.45302,1.45314,1.45296,1.45312,31200000.0
2007-08-07 06:51:00,1.45309,1.4531,1.45295,1.45302,44600000.0
2007-08-07 06:52:00,1.45309,1.45321,1.45293,1.45321,46400000.0
2007-08-07 06:53:00,1.45302,1.45302,1.45266,1.45297,27600000.0
2007-08-07 06:54:00,1.45292,1.45317,1.45278,1.4529,47700000.0
2007-08-07 06:55:00,1.45309,1.45309,1.45296,1.45304,42800000.0
2007-08-07 06:56:00,1.45308,1.45319,1.453,1.45309,40000000.0
2007-08-07 06:57:00,1.45336,1.45349,1.45297,1.45327,61100000.0
2007-08-07 06:58:00,1.45286,1.4535,1.45286,1.45306,20800000.0
2007-08-07 06:59:00,1.45327,1.45369,1.45316,1.45364,25400000.0
2007-08-07 07:00:00,1.45373,1.45378,1.45351,1.45351,37400000.0
2007-08-07 07:01:00,1.45356,1.45364,1.45344,1.45354,32600000.0
2007-08-07 07:02:00,1.45351,1.45372,1.45351,1.45363,47400000.0
2007-08-07 07:03:00,1.45381,1.45382,1.45363,1.45373,33000000.0
2007-08-07 07:04:00,1.45397,1.45407,1.4538,1.45387,26200000.0
2007-08-07 07:05:00,1.45369,1.45373,1.4534,1.4534,52900000.0
2007-08-07 07:06:00,1.45346,1.4537,1.45346,1.4537,29200000.0
2007-08-07 07:07:00,1.45372,1.45378,1.4535,1.45355,28600000.0
2007-08-07 07:08:00,1.45354,1.45382,1.45343,1.45367,48300000.0
2007-08-07 07:09:00,1.45388,1.45391,1.45372,1.4538,24400000.0
2007-08-07 07:10:00,1.45397,1.45409,1.45397,1.45406,37300001.0
2007-08-07 07:11:00,1.45414,1.45425,1.454,1.454,50200000.0
2007-08-07 07:12:00,1.45416,1.45416,1.45364,1.45377,45600001.0
2007-08-07 07:13:00,1.45409,1.45427,1.45409,1.45418,35400000.0
2007-08-07 07:14:00,1.45396,1.4543,1.45396,1.45415,54200000.0
2007-08-07 07:15:00,1.45435,1.45445,1.45407,1.4543,29400000.0
2007-08-07 07:16:00,1.45441,1.45441,1.45401,1.45428,42200000.0
2007-08-07 07:17:00,1.45423,1.45423,1.45379,1.45407,44600000.0
2007-08-07 07:18:00,1.45401,1.45407,1.4537,1.45403,52200000.0
2007-08-07 07:19:00,1.45401,1.4542,1.45393,1.45395,69900000.0
2007-08-07 07:20:00,1.45382,1.45413,1.45372,1.45395,44600000.0
2007-08-07 07:21:00,1.45407,1.45421,1.45397,1.45408,26000000.0
2007-08-07 07:22:00,1.45388,1.45388,1.45358,1.4537,46200000.0
2007-08-07 07:23:00,1.4536,1.45381,1.45352,1.45375,91900001.0
2007-08-07 07:24:00,1.45365,1.45383,1.45363,1.4537,30800000.0
2007-08-07 07:25:00,1.45375,1.45375,1.45347,1.45352,42000000.0
2007-08-07 07:26:00,1.45352,1.45373,1.45352,1.45373,54400000.0
2007-08-07 07:27:00,1.4537,1.45378,1.45333,1.45354,40800000.0
2007-08-07 07:28:00,1.45348,1.45366,1.45322,1.45358,28000000.0
2007-08-07 07:29:00,1.45365,1.45365,1.4534,1.4536,28600000.0
2007-08-07 07:30:00,1.45361,1.45361,1.4531,1.45358,34200000.0
2007-08-07 07:31:00,1.45341,1.45362,1.4533,1.45362,29100000.0
2007-08-07 07:32:00,1.45338,1.45362,1.45314,1.45358,61400000.0
2007-08-07 07:33:00,1.45343,1.45349,1.45299,1.45299,40000000.0
2007-08-07 07:34:00,1.453,1.45327,1.45297,1.45327,42400000.0
2007-08-07 07:35:00,1.45293,1.45306,1.45284,1.45297,30600000.0
2007-08-07 07:36:00,1.45305,1.45324,1.45285,1.4532,44800000.0
2007-08-07 07:37:00,1.45315,1.45326,1.45303,1.45314,29200000.0
2007-08-07 07:38:00,1.45306,1.45311,1.45297,1.45299,51300000.0
2007-08-07 07:39:00,1.45279,1.45302,1.45279,1.45301,71000000.0
2007-08-07 07:40:00,1.45294,1.45297,1.45276,1.45293,36000000.0
2007-08-07 07:41:00,1.45289,1.45301,1.45251,1.45251,32400000.0
2007-08-07 07:42:00,1.45219,1.45233,1.45191,1.45214,42900000.0
2007-08-07 07:43:00,1.45222,1.45227,1.45205,1.45209,29400000.0
2007-08-07 07:44:00,1.4523,1.45241,1.45215,1.45241,36600000.0
2007-08-07 07:45:00,1.45244,1.45339,1.45244,1.45315,37400000.0
2007-08-07 07:46:00,1.45312,1.45317,1.45302,1.45317,42400000.0
2007-08-07 07:47:00,1.45313,1.45314,1.45231,1.45293,31400000.0
2007-08-07 07:48:00,1.45287,1.45306,1.45285,1.453,29400000.0
2007-08-07 07:49:00,1.4529,1.45298,1.45247,1.45247,63600000.0
2007-08-07 07:50:00,1.45283,1.45299,1.45283,1.45296,24500000.0
2007-08-07 07:51:00,1.45281,1.45294,1.45253,1.45287,24200000.0
2007-08-07 07:52:00,1.45277,1.45277,1.45242,1.45265,78300000.0
2007-08-07 07:53:00,1.45276,1.45296,1.4527,1.45284,32800000.0
2007-08-07 07:54:00,1.4527,1.45292,1.45264,1.45271,36400000.0
2007-08-07 07:55:00,1.45292,1.45304,1.45265,1.45304,38400000.0
2007-08-07 07:56:00,1.45288,1.45291,1.45267,1.45291,25400000.0
2007-08-07 07:57:00,1.4528,1.45286,1.45267,1.45282,21600000.0
2007-08-07 07:58:00,1.4526,1.45283,1.45259,1.45283,41500000.0
2007-08-07 07:59:00,1.45251,1.45286,1.45251,1.45275,37200000.0
2007-08-07 08:00:00,1.45274,1.45301,1.45274,1.45289,27900000.0
2007-08-07 08:01:00,1.4529,1.45296,1.45281,1.45281,50700000.0
2007-08-07 08:02:00,1.45278,1.45285,1.45261,1.45285,30800000.0
2007-08-07 08:03:00,1.45285,1.45301,1.45268,1.45282,39500000.0
2007-08-07 08:04:00,1.45281,1.45293,1.45272,1.45272,28400000.0
2007-08-07 08:05:00,1.45286,1.45314,1.45286,1.45314,29600000.0
2007-08-07 08:06:00,1.45324,1.45366,1.45297,1.45363,38800000.0
2007-08-07 08:07:00,1.45362,1.45386,1.45348,1.45358,52900000.0
2007-08-07 08:08:00,1.4535,1.4535,1.45322,1.45322,63700000.0
2007-08-07 08:09:00,1.4534,1.45361,1.45321,1.45361,34800000.0
2007-08-07 08:10:00,1.45366,1.45366,1.45339,1.45349,60700000.0
2007-08-07 08:11:00,1.4534,1.45359,1.45337,1.45359,43500000.0
2007-08-07 08:12:00,1.45363,1.45386,1.45353,1.4536,37600000.0
2007-08-07 08:13:00,1.45322,1.45368,1.45322,1.45358,55700001.0
2007-08-07 08:14:00,1.45365,1.45366,1.45346,1.45346,46500001.0
2007-08-07 08:15:00,1.45348,1.45356,1.45342,1.45342,40800000.0
2007-08-07 08:16:00,1.45345,1.45357,1.45317,1.45357,30800000.0
2007-08-07 08:17:00,1.45358,1.45358,1.45296,1.45296,35000000.0
2007-08-07 08:18:00,1.45309,1.45316,1.45289,1.45307,40800000.0
2007-08-07 08:19:00,1.45304,1.45304,1.45274,1.45275,49000000.0
2007-08-07 08:20:00,1.45293,1.45302,1.45277,1.45293,53000000.0
2007-08-07 08:21:00,1.45283,1.45302,1.45258,1.45258,29400000.0
2007-08-07 08:22:00,1.45264,1.45311,1.45264,1.45288,27700000.0
2007-08-07 08:23:00,1.45266,1.45266,1.45226,1.45238,21000000.0
2007-08-07 08:24:00,1.45263,1.45275,1.45234,1.45259,41400000.0
2007-08-07 08:25:00,1.45248,1.45261,1.45238,1.45238,35500000.0
2007-08-07 08:26:00,1.45259,1.4528,1.45253,1.45268,89100000.0
2007-08-07 08:27:00,1.45269,1.45274,1.45262,1.45263,41600000.0
2007-08-07 08:28:00,1.45262,1.45295,1.45254,1.45294,40200000.0
2007-08-07 08:29:00,1.45296,1.45301,1.45292,1.45293,36900000.0
2007-08-07 08:30:00,1.45287,1.453,1.45256,1.4528,33700000.0
2007-08-07 08:31:00,1.45284,1.45297,1.45258,1.4528,89700000.0
2007-08-07 08:32:00,1.4529,1.45304,1.45262,1.45288,37200000.0
2007-08-07 08:33:00,1.45291,1.45307,1.45275,1.45285,30400000.0
2007-08-07 08:34:00,1.45292,1.45297,1.45265,1.45297,27200000.0
2007-08-07 08:35:00,1.45278,1.45278,1.45249,1.45261,54800000.0
2007-08-07 08:36:00,1.45254,1.45254,1.45202,1.45228,40400000.0
2007-08-07 08:37:00,1.4526,1.45268,1.45245,1.45263,32000000.0
2007-08-07 08:38:00,1.45254,1.45264,1.45227,1.45227,73300000.0
2007-08-07 08:39:00,1.45238,1.45238,1.45205,1.45217,55800001.0
2007-08-07 08:40:00,1.45221,1.45243,1.45196,1.45241,36400000.0
2007-08-07 08:41:00,1.45233,1.45254,1.45231,1.45243,20800000.0
2007-08-07 08:42:00,1.45257,1.45257,1.45227,1.45234,35000000.0
2007-08-07 08:43:00,1.45246,1.45259,1.45227,1.45227,47200000.0
2007-08-07 08:44:00,1.45264,1.45265,1.45234,1.45263,25400000.0
2007-08-07 08:45:00,1.45262,1.453,1.4526,1.4526,46900000.0
2007-08-07 08:46:00,1.45279,1.45292,1.45268,1.45289,44400000.0
2007-08-07 08:47:00,1.45291,1.453,1.45257,1.45257,32800000.0
2007-08-07 08:48:00,1.45283,1.45295,1.45258,1.45286,62200001.0
2007-08-07 08:49:00,1.45252,1.4532,1.45252,1.45305,45800000.0
2007-08-07 08:50:00,1.45298,1.4532,1.45287,1.45311,32200000.0
2007-08-07 08:51:00,1.45302,1.45309,1.45283,1.45283,31400000.0
2007-08-07 08:52:00,1.45311,1.4533,1.45303,1.45321,54500000.0
2007-08-07 08:53:00,1.45336,1.45355,1.45324,1.45355,45400000.0
2007-08-07 08:54:00,1.45357,1.45369,1.45338,1.4534,28200000.0
2007-08-07 08:55:00,1.45336,1.45363,1.45319,1.45363,37600000.0
2007-08-07 08:56:00,1.45381,1.45381,1.45339,1.45353,64100000.0
2007-08-07 08:57:00,1.45375,1.4539,1.45373,1.45377,30400000.0
2007-08-07 08:58:00,1.45392,1.45393,1.45364,1.45393,37800000.0
2007-08-07 08:59:00,1.45374,1.45389,1.45356,1.45382,32200000.0
2007-08-07 09:00:00,1.45393,1.45417,1.45368,1.45417,25400000.0
2007-08-07 09:01:00,1.45407,1.45426,1.45401,1.45412,31800000.0
2007-08-07 09:02:00,1.45413,1.45424,1.45407,1.45407,28200000.0
2007-08-07 09:03:00,1.45376,1.45413,1.45367,1.45367,35200000.0
2007-08-07 09:04:00,1.45383,1.45385,1.45351,1.45351,24800000.0
2007-08-07 09:05:00,1.45358,1.4536,1.45325,1.45353,24600000.0
2007-08-07 09:06:00,1.45343,1.45361,1.45343,1.45355,26800000.0
2007-08-07 09:07:00,1.45354,1.45379,1.4535,1.4535,42200000.0
2007-08-07 09:08:00,1.4536,1.45385,1.4536,1.45376,59300000.0
2007-08-07 09:09:00,1.45372,1.45379,1.45349,1.45351,33400000.0
2007-08-07 09:10:00,1.45334,1.45349,1.45319,1.45349,35900000.0
2007-08-07 09:11:00,1.45346,1.45365,1.45321,1.45321,26800000.0
2007-08-07 09:12:00,1.45314,1.45331,1.45314,1.45331,30800000.0
2007-08-07 09:13:00,1.45312,1.45335,1.45312,1.45335,26800000.0
2007-08-07 09:14:00,1.45325,1.45347,1.45325,1.45331,35600000.0
2007-08-07 09:15:00,1.45306,1.45325,1.45306,1.45313,31600000.0
2007-08-07 09:16:00,1.45307,1.45347,1.45307,1.45317,33000000.0
2007-08-07 09:17:00,1.45358,1.45401,1.45358,1.45396,49600000.0
2007-08-07 09:18:00,1.45392,1.45401,1.45365,1.45376,23800000.0
2007-08-07 09:19:00,1.4532,1.45337,1.45282,1.45291,33000000.0
2007-08-07 09:20:00,1.45295,1.45309,1.4529,1.45299,54600000.0
2007-08-07 09:21:00,1.45351,1.45359,1.4533,1.45359,31400000.0
2007-08-07 09:22:00,1.45363,1.454,1.45363,1.454,37500000.0
2007-08-07 09:23:00,1.45388,1.45406,1.45384,1.45387,33200000.0
2007-08-07 09:24:00,1.45406,1.4542,1.45376,1.4542,41400000.0
2007-08-07 09:25:00,1.45424,1.4543,1.45398,1.45409,28600000.0
2007-08-07 09:26:00,1.45406,1.45432,1.45399,1.45412,36200000.0
2007-08-07 09:27:00,1.45416,1.45435,1.45402,1.45435,37500000.0
2007-08-07 09:28:00,1.45447,1.45503,1.45431,1.45491,31500000.0
2007-08-07 09:29:00,1.45491,1.45501,1.45475,1.45476,20800000.0
2007-08-07 09:30:00,1.45466,1.45477,1.45448,1.45458,40400000.0
2007-08-07 09:31:00,1.45453,1.45462,1.45446,1.45453,48200000.0
2007-08-07 09:32:00,1.45509,1.45517,1.45393,1.45401,42100000.0
2007-08-07 09:33:00,1.45404,1.45426,1.45404,1.45426,34200000.0
2007-08-07 09:34:00,1.45435,1.45435,1.45401,1.4542,38600000.0
2007-08-07 09:35:00,1.45388,1.45395,1.45355,1.45383,31800000.0
2007-08-07 09:36:00,1.45385,1.45385,1.45367,1.45367,39200000.0
2007-08-07 09:37:00,1.45375,1.45418,1.45375,1.45418,34000000.0
2007-08-07 09:38:00,1.45411,1.45435,1.45411,1.45426,57600000.0
2007-08-07 09:39:00,1.45427,1.4546,1.45422,1.45442,44400000.0
2007-08-07 09:40:00,1.4545,1.45461,1.45427,1.45444,35000000.0
2007-08-07 09:41:00,1.45444,1.45454,1.45414,1.45439,45900000.0
2007-08-07 09:42:00,1.45436,1.45452,1.45428,1.45439,55300000.0
2007-08-07 09:43:00,1.45434,1.45452,1.45428,1.45437,38600000.0
2007-08-07 09:44:00,1.45409,1.4541,1.45392,1.45402,34800000.0
2007-08-07 09:45:00,1.45418,1.45418,1.45351,1.45351,33600001.0
2007-08-07 09:46:00,1.4541,1.45426,1.45395,1.45407,55700000.0
2007-08-07 09:47:00,1.45407,1.4544,1.45407,1.45435,41800001.0
2007-08-07 09:48:00,1.45428,1.45428,1.45393,1.45417,47500000.0
2007-08-07 09:49:00,1.4542,1.45431,1.45392,1.45401,37000000.0
2007-08-07 09:50:00,1.45404,1.45433,1.45404,1.45418,37400000.0
2007-08-07 09:51:00,1.45424,1.45438,1.454,1.4542,56700001.0
2007-08-07 09:52:00,1.45418,1.4545,1.45418,1.4545,46600000.0
2007-08-07 09:53:00,1.45433,1.45464,1.4543,1.45447,46800000.0
2007-08-07 09:54:00,1.45481,1.45521,1.45481,1.45504,25400000.0
2007-08-07 09:55:00,1.45497,1.45508,1.45496,1.45504,47200000.0
2007-08-07 09:56:00,1.45472,1.45505,1.45472,1.45488,31200000.0
2007-08-07 09:57:00,1.45503,1.45535,1.45502,1.4553,45700000.0
2007-08-07 09:58:00,1.45525,1.45552,1.45511,1.45552,32600000.0
2007-08-07 09:59:00,1.45531,1.45539,1.4552,1.4553,42400000.0
2007-08-07 10:00:00,1.45516,1.45538,1.45485,1.45535,43600000.0
2007-08-07 10:01:00,1.45559,1.45559,1.45515,1.45546,35600000.0
2007-08-07 10:02:00,1.45537,1.45545,1.45511,1.45512,51600000.0
2007-08-07 10:03:00,1.45513,1.45542,1.45513,1.45525,33400000.0
2007-08-07 10:04:00,1.45555,1.45557,1.45493,1.45541,45500000.0
2007-08-07 10:05:00,1.45538,1.45551,1.45493,1.4553,40400000.0
2007-08-07 10:06:00,1.45538,1.45547,1.45515,1.45515,22000000.0
2007-08-07 10:07:00,1.45522,1.45524,1.45504,1.45505,76800000.0
2007-08-07 10:08:00,1.45488,1.45519,1.45473,1.45508,43400001.0
2007-08-07 10:09:00,1.45509,1.45514,1.45488,1.45488,56300000.0
2007-08-07 10:10:00,1.45494,1.45513,1.45458,1.45513,33200000.0
2007-08-07 10:11:00,1.45501,1.45512,1.45462,1.45483,42400000.0
2007-08-07 10:12:00,1.45497,1.45532,1.45489,1.45514,34900000.0
2007-08-07 10:13:00,1.45527,1.45537,1.45508,1.45508,42600000.0
2007-08-07 10:14:00,1.45498,1.45509,1.45488,1.45502,35200000.0
2007-08-07 10:15:00,1.45492,1.4552,1.45492,1.4552,34400000.0
2007-08-07 10:16:00,1.45525,1.45525,1.45478,1.45525,34800000.0
2007-08-07 10:17:00,1.45533,1.45542,1.45498,1.45533,42600000.0
2007-08-07 10:18:00,1.45526,1.45538,1.45512,1.45514,39600000.0
2007-08-07 10:19:00,1.45523,1.45523,1.45506,1.45519,40300000.0
2007-08-07 10:20:00,1.45535,1.45543,1.45514,1.45524,50700000.0
2007-08-07 10:21:00,1.45516,1.45586,1.45513,1.45574,47700000.0
2007-08-07 10:22:00,1.45598,1.45603,1.45539,1.45585,19600000.0
2007-08-07 10:23:00,1.45612,1.45652,1.45603,1.45643,46800000.0
2007-08-07 10:24:00,1.45658,1.45658,1.45638,1.45648,28000000.0
2007-08-07 10:25:00,1.45655,1.45666,1.45643,1.45643,35000000.0
2007-08-07 10:26:00,1.45614,1.4563,1.45599,1.45617,42400000.0
2007-08-07 10:27:00,1.45598,1.45598,1.45577,1.45577,46200000.0
2007-08-07 10:28:00,1.45591,1.45613,1.45589,1.45603,33600000.0
2007-08-07 10:29:00,1.45615,1.45668,1.45578,1.45668,50200000.0
2007-08-07 10:30:00,1.45664,1.45675,1.45627,1.45663,39600000.0
2007-08-07 10:31:00,1.45644,1.45674,1.45632,1.45674,53400000.0
2007-08-07 10:32:00,1.45641,1.45659,1.45641,1.45656,26000000.0
2007-08-07 10:33:00,1.45637,1.45647,1.4563,1.45637,50700000.0
2007-08-07 10:34:00,1.45646,1.45666,1.45643,1.45644,59700000.0
2007-08-07 10:35:00,1.45672,1.45694,1.4567,1.45688,33600000.0
2007-08-07 10:36:00,1.45668,1.45668,1.45617,1.45617,29500000.0
2007-08-07 10:37:00,1.45663,1.45679,1.45624,1.45631,35400000.0
2007-08-07 10:38:00,1.45641,1.45641,1.45586,1.45618,50100000.0
2007-08-07 10:39:00,1.45604,1.4562,1.45586,1.45618,35200000.0
2007-08-07 10:40:00,1.45605,1.45613,1.45579,1.45579,18800000.0
2007-08-07 10:41:00,1.45584,1.45626,1.45561,1.45626,41800000.0
2007-08-07 10:42:00,1.45605,1.45606,1.45563,1.45589,55300000.0
2007-08-07 10:43:00,1.45591,1.45614,1.45586,1.45586,69700000.0
2007-08-07 10:44:00,1.45584,1.4562,1.45578,1.4562,44100000.0
2007-08-07 10:45:00,1.4563,1.45722,1.4563,1.45665,37200000.0
2007-08-07 10:46:00,1.45692,1.45695,1.45649,1.45649,34800000.0
2007-08-07 10:47:00,1.45636,1.45682,1.45629,1.45666,33400000.0
2007-08-07 10:48:00,1.45684,1.45691,1.45666,1.45674,37200000.0
2007-08-07 10:49:00,1.45669,1.45671,1.45649,1.45657,42800000.0
2007-08-07 10:50:00,1.45669,1.45672,1.45644,1.45662,59000001.0
2007-08-07 10:51:00,1.45675,1.45694,1.45666,1.45666,41400000.0
2007-08-07 10:52:00,1.4566,1.45664,1.45626,1.45664,82100000.0
2007-08-07 10:53:00,1.45655,1.45655,1.45617,1.45617,35400000.0
2007-08-07 10:54:00,1.45596,1.45603,1.45539,1.45568,33200000.0
2007-08-07 10:55:00,1.45586,1.45617,1.45573,1.45613,20600000.0
2007-08-07 10:56:00,1.4562,1.4562,1.45573,1.456,30400000.0
2007-08-07 10:57:00,1.45606,1.45617,1.45575,1.45596,28000000.0
2007-08-07 10:58:00,1.45597,1.45616,1.4558,1.45585,48800000.0
2007-08-07 10:59:00,1.45607,1.45618,1.45574,1.45606,46800000.0
2007-08-07 11:00:00,1.45625,1.45625,1.45603,1.45603,25600000.0
2007-08-07 11:01:00,1.45593,1.45638,1.45593,1.45632,30900000.0
2007-08-07 11:02:00,1.45641,1.45645,1.45618,1.45622,36400000.0
2007-08-07 11:03:00,1.45636,1.45636,1.45627,1.45629,36800000.0
2007-08-07 11:04:00,1.4562,1.45661,1.456,1.45661,29300000.0
2007-08-07 11:05:00,1.45659,1.45661,1.45628,1.45649,55500001.0
2007-08-07 11:06:00,1.45655,1.45657,1.45637,1.45654,46600000.0
2007-08-07 11:07:00,1.45653,1.45666,1.4563,1.45666,51700000.0
2007-08-07 11:08:00,1.45671,1.45671,1.45645,1.45653,41700001.0
2007-08-07 11:09:00,1.45638,1.45639,1.45623,1.45635,49600000.0
2007-08-07 11:10:00,1.45632,1.45647,1.4562,1.45635,49100000.0
2007-08-07 11:11:00,1.4562,1.45666,1.45614,1.45666,26400000.0
2007-08-07 11:12:00,1.45648,1.45661,1.45632,1.45647,43100000.0
2007-08-07 11:13:00,1.45636,1.45649,1.45617,1.45641,52900000.0
2007-08-07 11:14:00,1.45622,1.45648,1.45618,1.4563,40000000.0
2007-08-07 11:15:00,1.45643,1.45664,1.45633,1.45664,41800000.0
2007-08-07 11:16:00,1.45652,1.4567,1.4565,1.45657,108500000.0
2007-08-07 11:17:00,1.45657,1.45666,1.45655,1.45665,33500000.0
2007-08-07 11:18:00,1.45654,1.45657,1.45575,1.45625,27300000.0
2007-08-07 11:19:00,1.45621,1.4563,1.45615,1.45624,21800000.0
2007-08-07 11:20:00,1.45615,1.45631,1.45606,1.45631,40200000.0
2007-08-07 11:21:00,1.4561,1.45655,1.45592,1.45644,58200001.0
2007-08-07 11:22:00,1.4565,1.45663,1.45634,1.45637,31900000.0
2007-08-07 11:23:00,1.4563,1.45645,1.45608,1.45626,49100001.0
2007-08-07 11:24:00,1.45652,1.4566,1.45637,1.45637,92600000.0
2007-08-07 11:25:00,1.45626,1.45647,1.45612,1.45647,48600000.0
2007-08-07 11:26:00,1.45648,1.45651,1.45624,1.45631,48600000.0
2007-08-07 11:27:00,1.45624,1.45656,1.45579,1.45656,47000000.0
2007-08-07 11:28:00,1.45651,1.45653,1.45628,1.45649,36600000.0
2007-08-07 11:29:00,1.4565,1.45656,1.45644,1.45653,45700000.0
2007-08-07 11:30:00,1.4567,1.45692,1.45652,1.45692,48400000.0
2007-08-07 11:31:00,1.45703,1.45713,1.45689,1.45701,39600000.0
2007-08-07 11:32:00,1.45679,1.45736,1.45679,1.45726,47200000.0
2007-08-07 11:33:00,1.45712,1.45734,1.45699,1.45713,68200000.0
2007-08-07 11:34:00,1.4568,1.45734,1.45678,1.45734,28400000.0
2007-08-07 11:35:00,1.45714,1.45719,1.45705,1.45712,27000000.0
2007-08-07 11:36:00,1.45709,1.45735,1.45699,1.45735,25700000.0
2007-08-07 11:37:00,1.45744,1.45773,1.45732,1.45761,45000000.0
2007-08-07 11:38:00,1.45736,1.45746,1.45702,1.4572,32400000.0
2007-08-07 11:39:00,1.45712,1.45712,1.45689,1.45697,38800000.0
2007-08-07 11:40:00,1.45702,1.45728,1.45688,1.45728,39600001.0
2007-08-07 11:41:00,1.45735,1.45735,1.45704,1.45707,18000000.0
2007-08-07 11:42:00,1.45698,1.45708,1.45689,1.45689,39800000.0
2007-08-07 11:43:00,1.45695,1.45719,1.45684,1.45712,29600000.0
2007-08-07 11:44:00,1.45721,1.45721,1.45693,1.45706,27000000.0
2007-08-07 11:45:00,1.45742,1.45742,1.45718,1.45736,34400000.0
2007-08-07 11:46:00,1.45726,1.45726,1.45693,1.45701,35200000.0
2007-08-07 11:47:00,1.4572,1.45737,1.45711,1.45711,28800000.0
2007-08-07 11:48:00,1.45716,1.45741,1.45716,1.45718,33400000.0
2007-08-07 11:49:00,1.45718,1.45718,1.45665,1.45674,28600000.0
2007-08-07 11:50:00,1.45671,1.45708,1.45669,1.45683,40400000.0
2007-08-07 11:51:00,1.45686,1.45686,1.45646,1.45664,33800000.0
2007-08-07 11:52:00,1.45661,1.45664,1.45647,1.45655,45800000.0
2007-08-07 11:53:00,1.45659,1.45682,1.4565,1.45656,51600000.0
2007-08-07 11:54:00,1.45685,1.45692,1.45674,1.45679,52500001.0
2007-08-07 11:55:00,1.45664,1.457,1.45638,1.45638,81900000.0
2007-08-07 11:56:00,1.45633,1.4567,1.45626,1.4567,77300000.0
2007-08-07 11:57:00,1.45681,1.45692,1.45664,1.45681,38700000.0
2007-08-07 11:58:00,1.45691,1.45701,1.45681,1.45699,39200000.0
2007-08-07 11:59:00,1.45719,1.45727,1.45697,1.45721,19600000.0
2007-08-07 12:00:00,1.4572,1.45731,1.45695,1.4572,44700000.0
2007-08-07 12:01:00,1.4573,1.4573,1.45694,1.45708,47100000.0
2007-08-07 12:02:00,1.45715,1.45715,1.45671,1.45671,39600000.0
2007-08-07 12:03:00,1.45673,1.45682,1.45623,1.45623,26200000.0
2007-08-07 12:04:00,1.45647,1.45675,1.4564,1.45666,42200000.0
2007-08-07 12:05:00,1.45646,1.45656,1.45615,1.45618,25600000.0
2007-08-07 12:06:00,1.45606,1.45622,1.45598,1.45604,58700000.0
2007-08-07 12:07:00,1.45602,1.45621,1.45586,1.45598,39200000.0
2007-08-07 12:08:00,1.45592,1.45594,1.45562,1.45583,40200000.0
2007-08-07 12:09:00,1.45588,1.4559,1.45575,1.45575,41600000.0
2007-08-07 12:10:00,1.4559,1.45592,1.45556,1.4557,38300000.0
2007-08-07 12:11:00,1.45579,1.45589,1.45552,1.45558,30800000.0
2007-08-07 12:12:00,1.45599,1.45606,1.45557,1.45594,70800000.0
2007-08-07 12:13:00,1.45604,1.45624,1.45604,1.45609,22600000.0
2007-08-07 12:14:00,1.45606,1.45625,1.45589,1.45604,44800000.0
2007-08-07 12:15:00,1.45619,1.4562,1.45578,1.45615,37000001.0
2007-08-07 12:16:00,1.45584,1.45623,1.45582,1.45595,40800000.0
2007-08-07 12:17:00,1.4559,1.45596,1.45573,1.45589,88900001.0
2007-08-07 12:18:00,1.45603,1.45605,1.45566,1.45596,26400000.0
2007-08-07 12:19:00,1.4557,1.45607,1.45565,1.45601,25700000.0
2007-08-07 12:20:00,1.45578,1.4561,1.45578,1.45604,39400000.0
2007-08-07 12:21:00,1.45599,1.45624,1.45593,1.45603,40800000.0
2007-08-07 12:22:00,1.45606,1.45679,1.45589,1.45676,56300000.0
2007-08-07 12:23:00,1.45658,1.45711,1.45653,1.45683,63500000.0
2007-08-07 12:24:00,1.45627,1.45661,1.45627,1.45637,27900000.0
2007-08-07 12:25:00,1.45623,1.45653,1.45605,1.45605,39400001.0
2007-08-07 12:26:00,1.45616,1.45616,1.4557,1.45591,33400000.0
2007-08-07 12:27:00,1.45585,1.45592,1.45575,1.45583,29400000.0
2007-08-07 12:28:00,1.45585,1.456,1.45584,1.456,37900000.0
2007-08-07 12:29:00,1.45585,1.45589,1.4556,1.45589,35400000.0
2007-08-07 12:30:00,1.45585,1.45614,1.45585,1.45614,37200000.0
2007-08-07 12:31:00,1.4561,1.45626,1.45607,1.45618,73300000.0
2007-08-07 12:32:00,1.45651,1.45698,1.45651,1.4569,54500000.0
2007-08-07 12:33:00,1.45698,1.45701,1.45683,1.45701,40200000.0
2007-08-07 12:34:00,1.45682,1.45708,1.45682,1.45699,38700000.0
2007-08-07 12:35:00,1.4569,1.4569,1.45661,1.45675,33200000.0
2007-08-07 12:36:00,1.45669,1.45677,1.45656,1.45675,28400000.0
2007-08-07 12:37:00,1.45673,1.4569,1.45661,1.4567,99100001.0
2007-08-07 12:38:00,1.45686,1.45686,1.45671,1.45681,29200000.0
2007-08-07 12:39:00,1.45687,1.45687,1.45671,1.45671,17000000.0
2007-08-07 12:40:00,1.45667,1.45713,1.45667,1.45713,18400000.0
2007-08-07 12:41:00,1.45704,1.45704,1.45666,1.45673,39400000.0
2007-08-07 12:42:00,1.45666,1.45677,1.45647,1.45669,40900000.0
2007-08-07 12:43:00,1.45667,1.4569,1.45665,1.4569,31100000.0
2007-08-07 12:44:00,1.45702,1.4572,1.4566,1.4572,40200000.0
2007-08-07 12:45:00,1.45708,1.45708,1.4565,1.4565,49800000.0
2007-08-07 12:46:00,1.45663,1.45669,1.45655,1.45666,54000001.0
2007-08-07 12:47:00,1.45637,1.45668,1.45637,1.4565,38500000.0
2007-08-07 12:48:00,1.45654,1.45662,1.45638,1.45642,42200000.0
2007-08-07 12:49:00,1.45629,1.45656,1.45629,1.45643,42200000.0
2007-08-07 12:50:00,1.45681,1.45692,1.45671,1.45674,32600000.0
2007-08-07 12:51:00,1.45664,1.45676,1.45642,1.45662,66200000.0
2007-08-07 12:52:00,1.45684,1.45684,1.45655,1.45673,54200000.0
2007-08-07 12:53:00,1.45653,1.45653,1.45605,1.45641,48200000.0
2007-08-07 12:54:00,1.45632,1.45642,1.45622,1.45622,33000000.0
2007-08-07 12:55:00,1.45642,1.45642,1.45617,1.45617,83700000.0
2007-08-07 12:56:00,1.45585,1.45604,1.45544,1.45604,62700000.0
2007-08-07 12:57:00,1.45615,1.45615,1.4554,1.45565,42100000.0
2007-08-07 12:58:00,1.45565,1.45584,1.45551,1.45576,32600000.0
2007-08-07 12:59:00,1.45555,1.456,1.45555,1.4558,37600000.0
2007-08-07 13:00:00,1.45574,1.45596,1.45571,1.45582,38300000.0
2007-08-07 13:01:00,1.45573,1.45588,1.45556,1.4556,47000000.0
2007-08-07 13:02:00,1.45571,1.45607,1.45567,1.45607,38000000.0
2007-08-07 13:03:00,1.45611,1.45617,1.45591,1.45617,25400000.0
2007-08-07 13:04:00,1.456,1.45678,1.456,1.45648,40000000.0
2007-08-07 13:05:00,1.45614,1.45683,1.45614,1.45675,31600000.0
2007-08-07 13:06:00,1.45645,1.45656,1.4561,1.45641,30400000.0
2007-08-07 13:07:00,1.45661,1.45661,1.45618,1.45618,23200000.0
2007-08-07 13:08:00,1.45638,1.45669,1.45605,1.45656,30400000.0
2007-08-07 13:09:00,1.45654,1.45654,1.45606,1.45626,35400000.0
2007-08-07 13:10:00,1.45645,1.45658,1.45636,1.45646,48900000.0
2007-08-07 13:11:00,1.45603,1.45603,1.45547,1.45587,35400000.0
2007-08-07 13:12:00,1.45586,1.45594,1.45564,1.4558,32800000.0
2007-08-07 13:13:00,1.45583,1.45605,1.45582,1.45593,26000000.0
2007-08-07 13:14:00,1.45581,1.45595,1.45558,1.45572,46800000.0
2007-08-07 13:15:00,1.45575,1.45595,1.45567,1.45588,36000000.0
2007-08-07 13:16:00,1.4559,1.45608,1.45585,1.45588,45700000.0
2007-08-07 13:17:00,1.45531,1.45613,1.45531,1.456,43800000.0
2007-08-07 13:18:00,1.45629,1.45654,1.45629,1.4565,39400000.0
2007-08-07 13:19:00,1.45639,1.45654,1.45623,1.4563,33000000.0
2007-08-07 13:20:00,1.45625,1.45646,1.45588,1.45627,26000000.0
2007-08-07 13:21:00,1.45649,1.4565,1.45617,1.4565,43800000.0
2007-08-07 13:22:00,1.45665,1.45665,1.45643,1.45656,48000000.0
2007-08-07 13:23:00,1.45605,1.45666,1.45605,1.45666,48100000.0
2007-08-07 13:24:00,1.4566,1.45668,1.45638,1.45661,21800000.0
2007-08-07 13:25:00,1.45606,1.45618,1.45599,1.45617,33200000.0
2007-08-07 13:26:00,1.45613,1.45615,1.45583,1.4559,50800000.0
2007-08-07 13:27:00,1.45614,1.45625,1.45606,1.45618,22600000.0
2007-08-07 13:28:00,1.45611,1.45631,1.45604,1.45604,35800000.0
2007-08-07 13:29:00,1.45617,1.45617,1.45556,1.45597,52000000.0
2007-08-07 13:30:00,1.45597,1.45598,1.45571,1.45586,71100001.0
2007-08-07 13:31:00,1.45588,1.45604,1.45551,1.45604,48700000.0
2007-08-07 13:32:00,1.45602,1.45614,1.45582,1.45606,387900001.0
2007-08-07 13:33:00,1.45601,1.45619,1.456,1.45607,664400000.0
2007-08-07 13:34:00,1.45606,1.45657,1.45606,1.45641,610500002.0
2007-08-07 13:35:00,1.45642,1.4566,1.45618,1.4566,490600001.0
2007-08-07 13:36:00,1.45664,1.45674,1.45647,1.45658,170400001.0
2007-08-07 13:37:00,1.45646,1.45646,1.45606,1.45627,583000002.0
2007-08-07 13:38:00,1.45606,1.45628,1.45595,1.45615,380800001.0
2007-08-07 13:39:00,1.45608,1.45628,1.45598,1.45614,181800000.0
2007-08-07 13:40:00,1.4562,1.45667,1.45618,1.45648,425100001.0
2007-08-07 13:41:00,1.45649,1.45683,1.45628,1.45662,337600001.0
2007-08-07 13:42:00,1.45663,1.45682,1.45643,1.4568,568300000.0
2007-08-07 13:43:00,1.45689,1.45726,1.45689,1.45725,199900001.0
2007-08-07 13:44:00,1.4573,1.45739,1.45681,1.45717,379100002.0
2007-08-07 13:45:00,1.45725,1.45765,1.45725,1.45751,259700000.0
2007-08-07 13:46:00,1.45762,1.45778,1.45746,1.45749,168200000.0
2007-08-07 13:47:00,1.45745,1.45758,1.45734,1.4575,236200000.0
2007-08-07 13:48:00,1.45755,1.45759,1.45729,1.45736,106200000.0
2007-08-07 13:49:00,1.45731,1.45758,1.45729,1.45742,298400001.0
2007-08-07 13:50:00,1.45726,1.45733,1.45681,1.45681,170600000.0
2007-08-07 13:51:00,1.45662,1.45675,1.45625,1.45652,485800000.0
2007-08-07 13:52:00,1.45654,1.45673,1.45646,1.45666,362100001.0
2007-08-07 13:53:00,1.45651,1.45721,1.45646,1.45721,298700000.0
2007-08-07 13:54:00,1.45748,1.4578,1.45741,1.45741,350000001.0
2007-08-07 13:55:00,1.45731,1.45744,1.4572,1.45736,421800000.0
2007-08-07 13:56:00,1.45722,1.45734,1.45702,1.45718,420600001.0
2007-08-07 13:57:00,1.4573,1.4574,1.45725,1.45727,342400002.0
2007-08-07 13:58:00,1.45727,1.45748,1.45722,1.45727,351700001.0
2007-08-07 13:59:00,1.45729,1.45729,1.45702,1.4571,337300000.0
2007-08-07 14:00:00,1.45707,1.45749,1.45694,1.45712,395100001.0
2007-08-07 14:01:00,1.45729,1.45733,1.45703,1.45723,206600001.0
2007-08-07 14:02:00,1.45722,1.45728,1.45682,1.45691,332600001.0
2007-08-07 14:03:00,1.45687,1.45712,1.45681,1.45702,453200002.0
2007-08-07 14:04:00,1.45702,1.45718,1.45697,1.45718,361200002.0
2007-08-07 14:05:00,1.45717,1.45758,1.45705,1.45707,379900002.0
2007-08-07 14:06:00,1.4571,1.45726,1.4568,1.4569,494100001.0
2007-08-07 14:07:00,1.45692,1.45709,1.45668,1.45685,381900000.0
2007-08-07 14:08:00,1.4569,1.45691,1.45673,1.45681,253100000.0
2007-08-07 14:09:00,1.45677,1.45677,1.45644,1.45673,319900000.0
2007-08-07 14:10:00,1.45675,1.45686,1.45657,1.45668,191200000.0
2007-08-07 14:11:00,1.45667,1.45677,1.45663,1.45665,267700000.0
2007-08-07 14:12:00,1.45667,1.45684,1.45649,1.45667,471500001.0
2007-08-07 14:13:00,1.4567,1.4567,1.45636,1.45645,444100000.0
2007-08-07 14:14:00,1.45651,1.45675,1.45635,1.4566,411500000.0
2007-08-07 14:15:00,1.45657,1.45657,1.45634,1.4565,291200002.0
2007-08-07 14:16:00,1.45647,1.45651,1.4564,1.45646,138600000.0
2007-08-07 14:17:00,1.45653,1.4569,1.45646,1.4569,186700000.0
2007-08-07 14:18:00,1.45704,1.45708,1.45677,1.45706,203900000.0
2007-08-07 14:19:00,1.45693,1.45721,1.45678,1.45679,411300001.0
2007-08-07 14:20:00,1.45693,1.45725,1.45693,1.45716,263400000.0
2007-08-07 14:21:00,1.45707,1.45734,1.457,1.45705,387800001.0
2007-08-07 14:22:00,1.45694,1.45696,1.45679,1.45681,460500000.0
2007-08-07 14:23:00,1.45685,1.45694,1.4567,1.45691,460600000.0
2007-08-07 14:24:00,1.45671,1.457,1.45665,1.45696,372300001.0
2007-08-07 14:25:00,1.45697,1.45706,1.45682,1.45702,361900001.0
2007-08-07 14:26:00,1.45704,1.45719,1.4569,1.4569,439700001.0
2007-08-07 14:27:00,1.45676,1.45682,1.45647,1.45647,265800000.0
2007-08-07 14:28:00,1.45643,1.45662,1.45623,1.45633,512000001.0
2007-08-07 14:29:00,1.45638,1.45682,1.45638,1.45664,497400001.0
2007-08-07 14:30:00,1.45666,1.45676,1.45633,1.45666,625100001.0
2007-08-07 14:31:00,1.45673,1.45673,1.45634,1.45647,493100001.0
2007-08-07 14:32:00,1.45648,1.45668,1.45638,1.4566,289100000.0
2007-08-07 14:33:00,1.45658,1.45674,1.4563,1.45666,272500001.0
2007-08-07 14:34:00,1.45667,1.45689,1.45667,1.45672,151800000.0
2007-08-07 14:35:00,1.45651,1.45651,1.45611,1.45626,202400000.0
2007-08-07 14:36:00,1.45632,1.45653,1.45626,1.45639,368500001.0
2007-08-07 14:37:00,1.45659,1.45664,1.45637,1.45659,219300000.0
2007-08-07 14:38:00,1.45658,1.45659,1.45649,1.45652,197900000.0
2007-08-07 14:39:00,1.4565,1.45664,1.45637,1.45639,200800000.0
2007-08-07 14:40:00,1.45623,1.45623,1.45558,1.45572,279700000.0
2007-08-07 14:41:00,1.45567,1.45618,1.45566,1.45585,304400000.0
2007-08-07 14:42:00,1.4559,1.45605,1.45577,1.45598,233200000.0
2007-08-07 14:43:00,1.45597,1.45624,1.45597,1.45598,187600000.0
2007-08-07 14:44:00,1.45595,1.45602,1.45568,1.45602,385900000.0
2007-08-07 14:45:00,1.45593,1.45601,1.45555,1.45564,309900000.0
2007-08-07 14:46:00,1.45568,1.4562,1.45541,1.45603,295600001.0
2007-08-07 14:47:00,1.45607,1.45624,1.45584,1.45589,315300001.0
2007-08-07 14:48:00,1.4557,1.45602,1.45556,1.45582,367300001.0
2007-08-07 14:49:00,1.4556,1.4556,1.45519,1.45529,144600001.0
2007-08-07 14:50:00,1.45506,1.45545,1.45484,1.45532,303100000.0
2007-08-07 14:51:00,1.45542,1.45566,1.4553,1.45552,184100000.0
2007-08-07 14:52:00,1.45563,1.45579,1.45551,1.45566,308900001.0
2007-08-07 14:53:00,1.45579,1.45608,1.45573,1.45595,361400000.0
2007-08-07 14:54:00,1.45586,1.45597,1.45566,1.45585,158000001.0
2007-08-07 14:55:00,1.45576,1.45582,1.45541,1.45565,328000001.0
2007-08-07 14:56:00,1.45571,1.45574,1.45519,1.45529,438600001.0
2007-08-07 14:57:00,1.45524,1.45541,1.45503,1.45517,361800000.0
2007-08-07 14:58:00,1.4552,1.45534,1.45494,1.45494,334700001.0
2007-08-07 14:59:00,1.45487,1.45499,1.45435,1.45475,172200000.0
2007-08-07 15:00:00,1.45474,1.45502,1.45471,1.45497,710900001.0
2007-08-07 15:01:00,1.45501,1.45512,1.45488,1.45506,390200000.0
2007-08-07 15:02:00,1.45506,1.45533,1.45498,1.4551,591400001.0
2007-08-07 15:03:00,1.45491,1.45514,1.45473,1.45514,383900000.0
2007-08-07 15:04:00,1.45524,1.45551,1.4551,1.45531,379700000.0
2007-08-07 15:05:00,1.45545,1.45562,1.45527,1.45542,368800000.0
2007-08-07 15:06:00,1.45554,1.45579,1.45551,1.45561,287900002.0
2007-08-07 15:07:00,1.45549,1.45585,1.45537,1.45557,337000000.0
2007-08-07 15:08:00,1.45557,1.4559,1.45546,1.45575,401200000.0
2007-08-07 15:09:00,1.4557,1.45589,1.45557,1.45579,482600002.0
2007-08-07 15:10:00,1.4557,1.4557,1.45524,1.4554,541300001.0
2007-08-07 15:11:00,1.45526,1.45552,1.455,1.45527,510900003.0
2007-08-07 15:12:00,1.45524,1.45527,1.45492,1.45501,360100000.0
2007-08-07 15:13:00,1.45492,1.45526,1.45475,1.45517,486400001.0
2007-08-07 15:14:00,1.45527,1.45528,1.4549,1.45513,549100003.0
2007-08-07 15:15:00,1.45491,1.45527,1.45473,1.4552,407500001.0
2007-08-07 15:16:00,1.45508,1.45538,1.455,1.45519,583600003.0
2007-08-07 15:17:00,1.45531,1.45543,1.45518,1.45529,380500000.0
2007-08-07 15:18:00,1.45517,1.45535,1.45512,1.45523,271100002.0
2007-08-07 15:19:00,1.45517,1.45532,1.45475,1.45489,622300000.0
2007-08-07 15:20:00,1.4547,1.45489,1.45444,1.45461,496400004.0
2007-08-07 15:21:00,1.45457,1.45472,1.45432,1.45448,740400002.0
2007-08-07 15:22:00,1.45462,1.4548,1.45452,1.45465,517100000.0
2007-08-07 15:23:00,1.45469,1.45482,1.45463,1.45468,512800002.0
2007-08-07 15:24:00,1.45479,1.45492,1.45419,1.45461,637900000.0
2007-08-07 15:25:00,1.45455,1.45482,1.45433,1.45445,596100000.0
2007-08-07 15:26:00,1.45435,1.45435,1.45343,1.45345,607300002.0
2007-08-07 15:27:00,1.45334,1.45373,1.45288,1.45327,699200001.0
2007-08-07 15:28:00,1.45328,1.45339,1.45298,1.45333,660000000.0
2007-08-07 15:29:00,1.45325,1.45338,1.45303,1.45311,575800002.0
2007-08-07 15:30:00,1.45313,1.45347,1.45311,1.4534,688100002.0
2007-08-07 15:31:00,1.45345,1.4538,1.45337,1.45351,478700000.0
2007-08-07 15:32:00,1.4536,1.45394,1.45357,1.45387,472700000.0
2007-08-07 15:33:00,1.45398,1.45432,1.45385,1.45426,467200001.0
2007-08-07 15:34:00,1.45427,1.45464,1.45427,1.45443,381600001.0
2007-08-07 15:35:00,1.45445,1.45451,1.45392,1.45412,565100000.0
2007-08-07 15:36:00,1.45427,1.45444,1.45404,1.45406,388700001.0
2007-08-07 15:37:00,1.45407,1.45446,1.45407,1.45422,281400000.0
2007-08-07 15:38:00,1.45425,1.45444,1.45395,1.454,441299999.0
2007-08-07 15:39:00,1.45412,1.45444,1.45397,1.45397,428400000.0
2007-08-07 15:40:00,1.45379,1.45391,1.45313,1.45331,425700000.0
2007-08-07 15:41:00,1.45329,1.45372,1.45295,1.4537,326100002.0
2007-08-07 15:42:00,1.45373,1.45388,1.4535,1.45351,201000000.0
2007-08-07 15:43:00,1.4534,1.45347,1.45307,1.45326,434300000.0
2007-08-07 15:44:00,1.45338,1.45363,1.45315,1.45342,287400000.0
2007-08-07 15:45:00,1.45348,1.45363,1.45324,1.45327,616600002.0
2007-08-07 15:46:00,1.45336,1.45346,1.4531,1.45338,571000004.0
2007-08-07 15:47:00,1.45298,1.4534,1.45298,1.45302,264500002.0
2007-08-07 15:48:00,1.45295,1.45295,1.45253,1.45263,251200000.0
2007-08-07 15:49:00,1.45306,1.45348,1.45306,1.45348,396700001.0
2007-08-07 15:50:00,1.45352,1.45377,1.45343,1.45355,563500002.0
2007-08-07 15:51:00,1.45346,1.4536,1.45322,1.45328,501200001.0
2007-08-07 15:52:00,1.45339,1.45352,1.45309,1.45327,371400001.0
2007-08-07 15:53:00,1.45327,1.45332,1.45291,1.45291,371200002.0
2007-08-07 15:54:00,1.45296,1.45319,1.45295,1.45307,466400001.0
2007-08-07 15:55:00,1.45281,1.45294,1.45243,1.45254,384100001.0
2007-08-07 15:56:00,1.45257,1.45276,1.45252,1.45274,342500001.0
2007-08-07 15:57:00,1.45251,1.45252,1.45218,1.45228,370000000.0
2007-08-07 15:58:00,1.45214,1.45224,1.45192,1.45209,441700002.0
2007-08-07 15:59:00,1.45181,1.45187,1.45134,1.45159,521600003.0
2007-08-07 16:00:00,1.45134,1.45145,1.45066,1.45075,398200000.0
2007-08-07 16:01:00,1.45102,1.45157,1.45102,1.45126,459500000.0
2007-08-07 16:02:00,1.45125,1.45174,1.45123,1.45149,572500000.0
2007-08-07 16:03:00,1.45145,1.45189,1.45141,1.45177,447200001.0
2007-08-07 16:04:00,1.45179,1.45193,1.4514,1.45145,543900003.0
2007-08-07 16:05:00,1.45132,1.45133,1.45094,1.45094,425000000.0
2007-08-07 16:06:00,1.45086,1.45104,1.45017,1.45031,226300000.0
2007-08-07 16:07:00,1.45046,1.45093,1.45046,1.45065,223400000.0
2007-08-07 16:08:00,1.45067,1.45116,1.45062,1.45095,198000002.0
2007-08-07 16:09:00,1.45093,1.45134,1.4505,1.45134,365900001.0
2007-08-07 16:10:00,1.45102,1.45134,1.45093,1.45112,398000000.0
2007-08-07 16:11:00,1.451,1.45132,1.45098,1.45109,586700001.0
2007-08-07 16:12:00,1.45111,1.45154,1.45108,1.45145,478900001.0
2007-08-07 16:13:00,1.45165,1.45213,1.45138,1.45205,492400001.0
2007-08-07 16:14:00,1.45213,1.45213,1.45172,1.45205,500600000.0
2007-08-07 16:15:00,1.45223,1.45248,1.45207,1.45228,630800001.0
2007-08-07 16:16:00,1.45212,1.45231,1.45184,1.45191,574000001.0
2007-08-07 16:17:00,1.45185,1.45223,1.45164,1.45223,625500000.0
2007-08-07 16:18:00,1.45223,1.45246,1.45196,1.45233,836400001.0
2007-08-07 16:19:00,1.45227,1.45228,1.45166,1.45176,658400001.0
2007-08-07 16:20:00,1.45172,1.45382,1.45172,1.45363,787900000.0
2007-08-07 16:21:00,1.45344,1.45344,1.45278,1.45278,598300001.0
2007-08-07 16:22:00,1.45269,1.45294,1.45258,1.45269,473300001.0
2007-08-07 16:23:00,1.45263,1.45291,1.4526,1.4528,467600000.0
2007-08-07 16:24:00,1.45273,1.45295,1.45252,1.45253,571900002.0
2007-08-07 16:25:00,1.4524,1.45267,1.45219,1.45234,720300005.0
2007-08-07 16:26:00,1.45221,1.45248,1.45219,1.45224,505600000.0
2007-08-07 16:27:00,1.45219,1.45228,1.45197,1.45222,457000002.0
2007-08-07 16:28:00,1.45208,1.45243,1.45193,1.45217,531300001.0
2007-08-07 16:29:00,1.45231,1.45264,1.45223,1.4525,444900003.0
2007-08-07 16:30:00,1.45231,1.45236,1.45197,1.45223,536900001.0
2007-08-07 16:31:00,1.45201,1.45247,1.45174,1.45174,360800000.0
2007-08-07 16:32:00,1.45155,1.4518,1.45134,1.45161,703000005.0
2007-08-07 16:33:00,1.45157,1.45174,1.45124,1.45143,527600000.0
2007-08-07 16:34:00,1.45142,1.45155,1.45127,1.45152,452600003.0
2007-08-07 16:35:00,1.45139,1.45183,1.45137,1.45183,392200000.0
2007-08-07 16:36:00,1.45181,1.45193,1.45153,1.45173,514400001.0
2007-08-07 16:37:00,1.45184,1.45196,1.45158,1.4516,570700000.0
2007-08-07 16:38:00,1.45174,1.45207,1.4516,1.45177,568900000.0
2007-08-07 16:39:00,1.45166,1.45188,1.45153,1.45168,586000001.0
2007-08-07 16:40:00,1.45162,1.45191,1.45162,1.45176,353800000.0
2007-08-07 16:41:00,1.45183,1.45195,1.45162,1.45183,421200000.0
2007-08-07 16:42:00,1.45185,1.45219,1.45182,1.4519,454300000.0
2007-08-07 16:43:00,1.45195,1.45202,1.45177,1.45193,450100000.0
2007-08-07 16:44:00,1.45191,1.45226,1.4519,1.45226,501100002.0
2007-08-07 16:45:00,1.45233,1.45254,1.45227,1.45235,505000002.0
2007-08-07 16:46:00,1.45243,1.4525,1.45229,1.45233,349400000.0
2007-08-07 16:47:00,1.45231,1.45251,1.45208,1.45208,515000002.0
2007-08-07 16:48:00,1.4521,1.45236,1.45204,1.45219,522800000.0
2007-08-07 16:49:00,1.45232,1.45238,1.45217,1.45227,439800002.0
2007-08-07 16:50:00,1.45223,1.45268,1.45223,1.45262,424500000.0
2007-08-07 16:51:00,1.45259,1.45269,1.45245,1.45263,306200001.0
2007-08-07 16:52:00,1.45244,1.45254,1.45231,1.45239,291100000.0
2007-08-07 16:53:00,1.45242,1.45259,1.45225,1.45253,551800000.0
2007-08-07 16:54:00,1.45251,1.4529,1.45235,1.45271,464400002.0
2007-08-07 16:55:00,1.4528,1.45301,1.4526,1.45294,596199999.0
2007-08-07 16:56:00,1.453,1.45318,1.45294,1.45311,236900001.0
2007-08-07 16:57:00,1.45311,1.4536,1.45302,1.45326,490200001.0
2007-08-07 16:58:00,1.45333,1.45372,1.45333,1.45345,566800002.0
2007-08-07 16:59:00,1.45357,1.45388,1.45344,1.4536,500500001.0
2007-08-07 17:00:00,1.4535,1.45364,1.45293,1.45293,847500004.0
2007-08-07 17:01:00,1.45296,1.45328,1.45275,1.45314,485300000.0
2007-08-07 17:02:00,1.45316,1.45338,1.45307,1.45334,323600000.0
2007-08-07 17:03:00,1.45313,1.45322,1.4528,1.4531,525600002.0
2007-08-07 17:04:00,1.45296,1.45329,1.45285,1.45306,454800003.0
2007-08-07 17:05:00,1.45298,1.45304,1.45275,1.45289,539300001.0
2007-08-07 17:06:00,1.45278,1.45316,1.45278,1.45315,426000000.0
2007-08-07 17:07:00,1.45331,1.45365,1.45329,1.45346,348300000.0
2007-08-07 17:08:00,1.45343,1.45351,1.45313,1.45313,470400000.0
2007-08-07 17:09:00,1.45341,1.45353,1.45296,1.45337,554900000.0
2007-08-07 17:10:00,1.45343,1.45347,1.45317,1.45337,401200000.0
2007-08-07 17:11:00,1.45332,1.45348,1.45317,1.45324,474100001.0
2007-08-07 17:12:00,1.45316,1.45337,1.4531,1.4531,363100001.0
2007-08-07 17:13:00,1.45304,1.45312,1.45277,1.45277,316600000.0
2007-08-07 17:14:00,1.4529,1.45296,1.45255,1.45276,501100001.0
2007-08-07 17:15:00,1.45273,1.45297,1.45249,1.45264,576900000.0
2007-08-07 17:16:00,1.45245,1.45283,1.45244,1.45263,435800000.0
2007-08-07 17:17:00,1.45272,1.45277,1.45251,1.45268,407700001.0
2007-08-07 17:18:00,1.45268,1.4527,1.45239,1.45265,713900000.0
2007-08-07 17:19:00,1.45244,1.45244,1.45207,1.45209,369400000.0
2007-08-07 17:20:00,1.45245,1.45276,1.45241,1.45268,491400001.0
2007-08-07 17:21:00,1.45263,1.45271,1.45243,1.45251,450100002.0
2007-08-07 17:22:00,1.45232,1.45246,1.45196,1.45229,475500000.0
2007-08-07 17:23:00,1.45193,1.45196,1.45135,1.45135,557600002.0
2007-08-07 17:24:00,1.4513,1.45165,1.45126,1.45142,431800000.0
2007-08-07 17:25:00,1.45151,1.45153,1.45125,1.45143,431400004.0
2007-08-07 17:26:00,1.45157,1.45159,1.45118,1.45138,409500000.0
2007-08-07 17:27:00,1.45116,1.45149,1.45116,1.45129,578200001.0
2007-08-07 17:28:00,1.45137,1.45169,1.45129,1.45136,485500001.0
2007-08-07 17:29:00,1.45145,1.4517,1.45131,1.45141,746900003.0
2007-08-07 17:30:00,1.45155,1.4517,1.45131,1.45143,537100001.0
2007-08-07 17:31:00,1.45133,1.45144,1.45115,1.45144,675200000.0
2007-08-07 17:32:00,1.45143,1.45162,1.45135,1.4516,501500001.0
2007-08-07 17:33:00,1.45174,1.45189,1.45159,1.45179,496500000.0
2007-08-07 17:34:00,1.45181,1.45186,1.45151,1.45186,358800000.0
2007-08-07 17:35:00,1.45181,1.45194,1.45167,1.4517,450300000.0
2007-08-07 17:36:00,1.45161,1.4519,1.45156,1.45168,428700000.0
2007-08-07 17:37:00,1.45175,1.45196,1.45162,1.45178,316700001.0
2007-08-07 17:38:00,1.45171,1.45186,1.45161,1.45163,400900001.0
2007-08-07 17:39:00,1.45167,1.45183,1.45154,1.4518,473300000.0
2007-08-07 17:40:00,1.45177,1.4519,1.45154,1.4517,352700002.0
2007-08-07 17:41:00,1.45143,1.45147,1.45117,1.45137,428300001.0
2007-08-07 17:42:00,1.45138,1.45138,1.45059,1.45104,357000001.0
2007-08-07 17:43:00,1.45101,1.45105,1.45075,1.45093,448400001.0
2007-08-07 17:44:00,1.45094,1.45121,1.45071,1.45071,370700000.0
2007-08-07 17:45:00,1.4506,1.45091,1.45039,1.45048,532200000.0
2007-08-07 17:46:00,1.45061,1.45087,1.45046,1.45068,533800000.0
2007-08-07 17:47:00,1.45077,1.45091,1.45059,1.45079,440600001.0
2007-08-07 17:48:00,1.45091,1.45144,1.45089,1.45144,361000000.0
2007-08-07 17:49:00,1.45154,1.45212,1.45154,1.45168,377400000.0
2007-08-07 17:50:00,1.45182,1.452,1.4515,1.45151,492900001.0
2007-08-07 17:51:00,1.45135,1.45151,1.45114,1.45123,427000000.0
2007-08-07 17:52:00,1.45138,1.45174,1.45094,1.45108,508400000.0
2007-08-07 17:53:00,1.45095,1.45099,1.45044,1.45057,503300000.0
2007-08-07 17:54:00,1.45057,1.45069,1.45039,1.45041,354600000.0
2007-08-07 17:55:00,1.45045,1.45098,1.45045,1.45093,390700000.0
2007-08-07 17:56:00,1.45085,1.45087,1.45047,1.45054,406800000.0
2007-08-07 17:57:00,1.45058,1.45089,1.45051,1.45065,533400000.0
2007-08-07 17:58:00,1.45057,1.45065,1.45015,1.45024,610500001.0
2007-08-07 17:59:00,1.45045,1.45045,1.45003,1.45038,310900000.0
2007-08-07 18:00:00,1.45029,1.45052,1.45015,1.45038,670200002.0
2007-08-07 18:01:00,1.45014,1.45041,1.4501,1.4504,837300005.0
2007-08-07 18:02:00,1.4503,1.45043,1.45001,1.4502,574100001.0
2007-08-07 18:03:00,1.45025,1.45037,1.4501,1.45029,403700000.0
2007-08-07 18:04:00,1.45038,1.45096,1.45038,1.45082,549800003.0
2007-08-07 18:05:00,1.45085,1.4511,1.45052,1.45086,568800000.0
2007-08-07 18:06:00,1.45072,1.45084,1.45057,1.45057,372999999.0
2007-08-07 18:07:00,1.45068,1.45088,1.45049,1.45087,441100000.0
2007-08-07 18:08:00,1.45087,1.45099,1.45066,1.4507,511500002.0
2007-08-07 18:09:00,1.45089,1.45135,1.45083,1.45108,491200003.0
2007-08-07 18:10:00,1.45102,1.45125,1.45094,1.4511,555100002.0
2007-08-07 18:11:00,1.45077,1.4509,1.45066,1.45085,391600002.0
2007-08-07 18:12:00,1.45092,1.45113,1.45082,1.45098,370900002.0
2007-08-07 18:13:00,1.45097,1.45097,1.45055,1.45086,294600000.0
2007-08-07 18:14:00,1.45098,1.45106,1.45069,1.45083,552800000.0
2007-08-07 18:15:00,1.45078,1.45096,1.45062,1.45094,484700000.0
2007-08-07 18:16:00,1.4509,1.45093,1.45071,1.45093,297500000.0
2007-08-07 18:17:00,1.451,1.45124,1.45093,1.45103,532600000.0
2007-08-07 18:18:00,1.4509,1.45091,1.45074,1.45086,452500002.0
2007-08-07 18:19:00,1.4507,1.45086,1.45059,1.45063,392800000.0
2007-08-07 18:20:00,1.45076,1.45108,1.45076,1.45098,392800001.0
2007-08-07 18:21:00,1.45107,1.45135,1.45107,1.45112,348000000.0
2007-08-07 18:22:00,1.45112,1.45112,1.45034,1.4506,441900000.0
2007-08-07 18:23:00,1.45044,1.45062,1.45031,1.4505,441700002.0
2007-08-07 18:24:00,1.45042,1.45045,1.45028,1.4503,263800001.0
2007-08-07 18:25:00,1.45034,1.45046,1.45027,1.45032,486700000.0
2007-08-07 18:26:00,1.45032,1.45048,1.45022,1.45028,255800001.0
2007-08-07 18:27:00,1.4503,1.45054,1.45011,1.45054,473100000.0
2007-08-07 18:28:00,1.45073,1.45126,1.45073,1.4509,398400000.0
2007-08-07 18:29:00,1.45111,1.45129,1.451,1.45122,658800000.0
2007-08-07 18:30:00,1.45106,1.4511,1.45083,1.45109,539500000.0
2007-08-07 18:31:00,1.4511,1.45122,1.4509,1.45091,565800001.0
2007-08-07 18:32:00,1.45074,1.45074,1.45031,1.45047,394500002.0
2007-08-07 18:33:00,1.4505,1.45095,1.45041,1.45076,569900001.0
2007-08-07 18:34:00,1.4508,1.45087,1.45069,1.4508,404400001.0
2007-08-07 18:35:00,1.45059,1.45088,1.4505,1.45088,342100003.0
2007-08-07 18:36:00,1.45087,1.45087,1.45034,1.45067,402900000.0
2007-08-07 18:37:00,1.45071,1.45103,1.45071,1.45094,325800000.0
2007-08-07 18:38:00,1.45091,1.45093,1.45069,1.45087,461800002.0
2007-08-07 18:39:00,1.45064,1.45066,1.45016,1.45046,255500000.0
2007-08-07 18:40:00,1.45036,1.45071,1.45032,1.45057,531300002.0
2007-08-07 18:41:00,1.45061,1.45068,1.45043,1.45054,223500000.0
2007-08-07 18:42:00,1.45053,1.45094,1.45051,1.45069,484000000.0
2007-08-07 18:43:00,1.45067,1.45085,1.45047,1.45085,489400003.0
2007-08-07 18:44:00,1.45099,1.45107,1.45082,1.45107,499800003.0
2007-08-07 18:45:00,1.45115,1.45123,1.45102,1.45118,294100000.0
2007-08-07 18:46:00,1.4514,1.45182,1.4514,1.4515,504200000.0
2007-08-07 18:47:00,1.45143,1.45151,1.45105,1.45126,474800000.0
2007-08-07 18:48:00,1.45124,1.45149,1.45114,1.45121,559500000.0
2007-08-07 18:49:00,1.45122,1.45152,1.45122,1.45131,363100000.0
2007-08-07 18:50:00,1.45112,1.45112,1.4505,1.4505,317600000.0
2007-08-07 18:51:00,1.45041,1.45079,1.45041,1.4507,235300000.0
2007-08-07 18:52:00,1.45071,1.45081,1.45049,1.45069,331600000.0
2007-08-07 18:53:00,1.45074,1.45101,1.45048,1.45062,616400000.0
2007-08-07 18:54:00,1.45093,1.45111,1.45086,1.45092,612000001.0
2007-08-07 18:55:00,1.45115,1.45126,1.45082,1.45099,589200001.0
2007-08-07 18:56:00,1.45095,1.45148,1.45095,1.45145,616000002.0
2007-08-07 18:57:00,1.45153,1.45172,1.45141,1.45159,699900001.0
2007-08-07 18:58:00,1.45144,1.45169,1.45128,1.45153,358300001.0
2007-08-07 18:59:00,1.45156,1.45178,1.4515,1.45159,483700002.0
2007-08-07 19:00:00,1.45156,1.45198,1.45144,1.45178,311600001.0
2007-08-07 19:01:00,1.45179,1.45192,1.45159,1.45173,463200000.0
2007-08-07 19:02:00,1.45179,1.45181,1.45144,1.45162,566300001.0
2007-08-07 19:03:00,1.45169,1.45213,1.45168,1.45184,577100001.0
2007-08-07 19:04:00,1.4518,1.4518,1.45123,1.45123,602100001.0
2007-08-07 19:05:00,1.45109,1.45121,1.45081,1.45095,668400001.0
2007-08-07 19:06:00,1.45107,1.45147,1.4509,1.45143,485700001.0
2007-08-07 19:07:00,1.45142,1.45169,1.45129,1.45129,536200000.0
2007-08-07 19:08:00,1.45139,1.45183,1.45137,1.45153,547400001.0
2007-08-07 19:09:00,1.4516,1.4517,1.45132,1.4517,582800000.0
2007-08-07 19:10:00,1.45142,1.45161,1.4512,1.4514,501600001.0
2007-08-07 19:11:00,1.45119,1.45134,1.45103,1.45113,357000001.0
2007-08-07 19:12:00,1.45116,1.45129,1.45106,1.45113,528600001.0
2007-08-07 19:13:00,1.45101,1.4513,1.45082,1.45112,714300001.0
2007-08-07 19:14:00,1.45112,1.45146,1.45102,1.4513,616700001.0
2007-08-07 19:15:00,1.45125,1.45132,1.45109,1.45112,456200002.0
2007-08-07 19:16:00,1.45115,1.4516,1.45115,1.45158,269500001.0
2007-08-07 19:17:00,1.45159,1.45176,1.45133,1.45155,556200002.0
2007-08-07 19:18:00,1.45151,1.45158,1.4512,1.45135,476700001.0
2007-08-07 19:19:00,1.45117,1.45149,1.45108,1.45108,297800000.0
2007-08-07 19:20:00,1.45134,1.45151,1.45122,1.45144,573800002.0
2007-08-07 19:21:00,1.45153,1.45159,1.4513,1.45142,353700001.0
2007-08-07 19:22:00,1.45141,1.45164,1.45139,1.45158,315100000.0
2007-08-07 19:23:00,1.45154,1.45183,1.45149,1.45166,407600001.0
2007-08-07 19:24:00,1.45153,1.45174,1.45143,1.45145,475600002.0
2007-08-07 19:25:00,1.45148,1.45173,1.45142,1.45155,668900002.0
2007-08-07 19:26:00,1.45156,1.45156,1.45117,1.45117,239200000.0
2007-08-07 19:27:00,1.45142,1.45174,1.45138,1.45138,284100000.0
2007-08-07 19:28:00,1.45134,1.45158,1.45101,1.45141,281900000.0
2007-08-07 19:29:00,1.45136,1.45137,1.4511,1.45123,486500001.0
2007-08-07 19:30:00,1.45125,1.45138,1.45109,1.45111,415400001.0
2007-08-07 19:31:00,1.45117,1.45117,1.45092,1.45092,574100001.0
2007-08-07 19:32:00,1.4509,1.45104,1.4507,1.45093,377700000.0
2007-08-07 19:33:00,1.45094,1.45094,1.45059,1.45059,354200001.0
2007-08-07 19:34:00,1.45053,1.45092,1.45053,1.45072,624900003.0
2007-08-07 19:35:00,1.45076,1.45101,1.45068,1.45082,407000000.0
2007-08-07 19:36:00,1.45065,1.45103,1.45065,1.45091,217500000.0
2007-08-07 19:37:00,1.45097,1.45105,1.45086,1.45094,357800001.0
2007-08-07 19:38:00,1.45102,1.4512,1.45087,1.45095,501600000.0
2007-08-07 19:39:00,1.45094,1.45114,1.45089,1.45097,259200001.0
2007-08-07 19:40:00,1.45099,1.4511,1.45091,1.45104,308400001.0
2007-08-07 19:41:00,1.45101,1.45106,1.45083,1.45085,202100000.0
2007-08-07 19:42:00,1.45089,1.45107,1.45088,1.45104,241600000.0
2007-08-07 19:43:00,1.45101,1.45121,1.451,1.45121,265900000.0
2007-08-07 19:44:00,1.45116,1.45128,1.45109,1.45118,299200000.0
2007-08-07 19:45:00,1.45124,1.45135,1.45124,1.45124,100800000.0
2007-08-07 19:46:00,1.45125,1.45128,1.451,1.45113,222500001.0
2007-08-07 19:47:00,1.45107,1.45123,1.45099,1.45112,403300000.0
2007-08-07 19:48:00,1.45118,1.45127,1.45106,1.45124,273300000.0
2007-08-07 19:49:00,1.45115,1.45129,1.45088,1.45111,568400002.0
2007-08-07 19:50:00,1.45121,1.45158,1.45117,1.45144,538700001.0
2007-08-07 19:51:00,1.45136,1.45143,1.45123,1.45127,374200000.0
2007-08-07 19:52:00,1.45129,1.45146,1.45114,1.45131,522900000.0
2007-08-07 19:53:00,1.45143,1.45158,1.45118,1.4514,694600001.0
2007-08-07 19:54:00,1.45147,1.45154,1.45129,1.45134,300000000.0
2007-08-07 19:55:00,1.45125,1.45125,1.45088,1.45091,446900002.0
2007-08-07 19:56:00,1.45087,1.45116,1.45084,1.45096,486900001.0
2007-08-07 19:57:00,1.45084,1.45099,1.45074,1.45091,236500000.0
2007-08-07 19:58:00,1.45106,1.45125,1.45085,1.45085,489500000.0
2007-08-07 19:59:00,1.45086,1.45094,1.4507,1.45091,469500001.0
2007-08-07 20:00:00,1.45081,1.45106,1.45077,1.45077,455400000.0
2007-08-07 20:01:00,1.4508,1.45098,1.45075,1.45088,689700001.0
2007-08-07 20:02:00,1.45056,1.4507,1.45048,1.45049,622600001.0
2007-08-07 20:03:00,1.45044,1.45064,1.45023,1.45064,645300001.0
2007-08-07 20:04:00,1.45068,1.45089,1.45063,1.45077,402300000.0
2007-08-07 20:05:00,1.45071,1.45079,1.45049,1.45059,347900001.0
2007-08-07 20:06:00,1.45052,1.45074,1.45017,1.45032,622300000.0
2007-08-07 20:07:00,1.45038,1.45074,1.45035,1.45052,415300000.0
2007-08-07 20:08:00,1.45052,1.45055,1.45022,1.45039,592100000.0
2007-08-07 20:09:00,1.45033,1.45051,1.45006,1.45035,596600000.0
2007-08-07 20:10:00,1.45037,1.45042,1.45,1.4504,641700000.0
2007-08-07 20:11:00,1.45016,1.45063,1.45015,1.45045,686300001.0
2007-08-07 20:12:00,1.45048,1.45093,1.45014,1.45061,691600004.0
2007-08-07 20:13:00,1.45076,1.45091,1.45049,1.45072,415800000.0
2007-08-07 20:14:00,1.45063,1.45079,1.44915,1.45013,359500000.0
2007-08-07 20:15:00,1.45016,1.45097,1.45007,1.45071,409600002.0
2007-08-07 20:16:00,1.45081,1.45137,1.45035,1.45073,268200004.0
2007-08-07 20:17:00,1.45102,1.45152,1.45097,1.45108,389100001.0
2007-08-07 20:18:00,1.45098,1.45111,1.45069,1.45082,610600001.0
2007-08-07 20:19:00,1.45081,1.45141,1.45078,1.4513,372100002.0
2007-08-07 20:20:00,1.45129,1.45147,1.45088,1.45132,401600001.0
2007-08-07 20:21:00,1.45147,1.45147,1.4509,1.45107,31500000.0
2007-08-07 20:22:00,1.45126,1.45175,1.45126,1.45171,239100000.0
2007-08-07 20:23:00,1.45161,1.45179,1.45131,1.45162,357100001.0
2007-08-07 20:24:00,1.45163,1.45169,1.45141,1.45151,290100000.0
2007-08-07 20:25:00,1.45157,1.45198,1.45129,1.45188,257200000.0
2007-08-07 20:26:00,1.45195,1.45248,1.45182,1.4524,386300000.0
2007-08-07 20:27:00,1.4525,1.4528,1.45229,1.45265,427500001.0
2007-08-07 20:28:00,1.45285,1.45302,1.4527,1.45272,286600000.0
2007-08-07 20:29:00,1.45266,1.45304,1.45138,1.45176,519500000.0
2007-08-07 20:30:00,1.45172,1.45226,1.4515,1.45206,229600000.0
2007-08-07 20:31:00,1.45222,1.45292,1.45217,1.45279,263900001.0
2007-08-07 20:32:00,1.45279,1.45286,1.45202,1.45204,135500000.0
2007-08-07 20:33:00,1.45213,1.4522,1.45161,1.4522,240300000.0
2007-08-07 20:34:00,1.45225,1.45263,1.45189,1.45251,401600001.0
2007-08-07 20:35:00,1.45262,1.45295,1.45231,1.45277,287600000.0
2007-08-07 20:36:00,1.45311,1.45377,1.4528,1.45348,499000000.0
2007-08-07 20:37:00,1.45347,1.45387,1.45343,1.45345,381600001.0
2007-08-07 20:38:00,1.45313,1.45346,1.45296,1.45296,293600002.0
2007-08-07 20:39:00,1.45305,1.45367,1.45284,1.45348,444000001.0
2007-08-07 20:40:00,1.45354,1.45354,1.45272,1.45331,283200000.0
2007-08-07 20:41:00,1.45332,1.45341,1.45309,1.45322,457600001.0
2007-08-07 20:42:00,1.45315,1.45318,1.45281,1.45297,198200000.0
2007-08-07 20:43:00,1.45275,1.45284,1.45258,1.45266,192500000.0
2007-08-07 20:44:00,1.45252,1.45257,1.45188,1.45222,226500000.0
2007-08-07 20:45:00,1.45195,1.45234,1.45187,1.45234,517700000.0
2007-08-07 20:46:00,1.45251,1.45283,1.45251,1.45277,330800000.0
2007-08-07 20:47:00,1.4528,1.45307,1.45263,1.45263,272200001.0
2007-08-07 20:48:00,1.45249,1.45257,1.45214,1.45226,331800001.0
2007-08-07 20:49:00,1.45212,1.45229,1.45184,1.45205,458500001.0
2007-08-07 20:50:00,1.45189,1.4521,1.45179,1.45179,243300000.0
2007-08-07 20:51:00,1.45186,1.45199,1.45151,1.45156,236600000.0
2007-08-07 20:52:00,1.4514,1.45166,1.45135,1.45147,206400000.0
2007-08-07 20:53:00,1.45147,1.45155,1.45136,1.45152,228500000.0
2007-08-07 20:54:00,1.45154,1.4518,1.45132,1.4518,144400000.0
2007-08-07 20:55:00,1.45159,1.4518,1.45129,1.45157,266600000.0
2007-08-07 20:56:00,1.45149,1.45149,1.45118,1.45145,155500001.0
2007-08-07 20:57:00,1.45139,1.45152,1.45103,1.45123,469200003.0
2007-08-07 20:58:00,1.45121,1.45152,1.45094,1.45151,252400000.0
2007-08-07 20:59:00,1.45127,1.45148,1.45035,1.45035,149800000.0
2007-08-07 21:00:00,1.45002,1.45069,1.44948,1.44972,360900003.0
2007-08-07 21:01:00,1.44972,1.45009,1.44901,1.4494,222200001.0
2007-08-07 21:02:00,1.44952,1.45012,1.44952,1.44988,75900000.0
2007-08-07 21:03:00,1.44993,1.45007,1.44982,1.44999,27000000.0
2007-08-07 21:04:00,1.44995,1.45031,1.44974,1.45031,319100000.0
2007-08-07 21:05:00,1.45047,1.45129,1.45047,1.45114,503500001.0
2007-08-07 21:06:00,1.45109,1.45146,1.45091,1.45123,329500001.0
2007-08-07 21:07:00,1.45122,1.45122,1.45072,1.45084,217900001.0
2007-08-07 21:08:00,1.4507,1.45107,1.4506,1.45089,299300002.0
2007-08-07 21:09:00,1.45093,1.45123,1.45089,1.45096,48600000.0
2007-08-07 21:10:00,1.45095,1.45095,1.45049,1.45059,282000000.0
2007-08-07 21:11:00,1.45043,1.45051,1.44984,1.45002,37800000.0
2007-08-07 21:12:00,1.45026,1.45028,1.44999,1.45016,201300000.0
2007-08-07 21:13:00,1.45028,1.45047,1.45012,1.45033,228400000.0
2007-08-07 21:14:00,1.45051,1.45081,1.45049,1.45059,272400000.0
2007-08-07 21:15:00,1.45047,1.45062,1.45039,1.45047,248600000.0
2007-08-07 21:16:00,1.45057,1.45061,1.45043,1.45053,140600000.0
2007-08-07 21:17:00,1.45046,1.45057,1.45022,1.45022,318500000.0
2007-08-07 21:18:00,1.45017,1.45038,1.45014,1.45026,193900000.0
2007-08-07 21:19:00,1.45032,1.45047,1.45026,1.45047,106500000.0
2007-08-07 21:20:00,1.45049,1.4505,1.45021,1.45021,55500000.0
2007-08-07 21:21:00,1.45012,1.45033,1.44999,1.45004,116200000.0
2007-08-07 21:22:00,1.45014,1.45018,1.45,1.45001,249800001.0
2007-08-07 21:23:00,1.44991,1.4501,1.44991,1.45,69400000.0
2007-08-07 21:24:00,1.44997,1.44999,1.4494,1.4494,131700000.0
2007-08-07 21:25:00,1.44932,1.44932,1.44897,1.44909,196700000.0
2007-08-07 21:26:00,1.4491,1.44929,1.44902,1.44907,309600000.0
2007-08-07 21:27:00,1.44907,1.44939,1.44907,1.44922,204200001.0
2007-08-07 21:28:00,1.44893,1.44923,1.44877,1.44886,111800000.0
2007-08-07 21:29:00,1.4488,1.44896,1.44871,1.44871,283800000.0
2007-08-07 21:30:00,1.44874,1.44906,1.44854,1.44854,66000000.0
2007-08-07 21:31:00,1.44862,1.44917,1.44859,1.44886,342500000.0
2007-08-07 21:32:00,1.44867,1.44875,1.44837,1.44837,364900001.0
2007-08-07 21:33:00,1.44862,1.44901,1.4484,1.44887,384000000.0
2007-08-07 21:34:00,1.44902,1.44902,1.44852,1.44852,302400001.0
2007-08-07 21:35:00,1.44852,1.44869,1.44835,1.44845,311500001.0
2007-08-07 21:36:00,1.44831,1.44831,1.4475,1.44768,293700000.0
2007-08-07 21:37:00,1.44775,1.44801,1.44751,1.44775,287300000.0
2007-08-07 21:38:00,1.44769,1.44779,1.44749,1.44771,259400000.0
2007-08-07 21:39:00,1.44761,1.44813,1.44761,1.44776,314800000.0
2007-08-07 21:40:00,1.4479,1.44794,1.44766,1.44766,163000000.0
2007-08-07 21:41:00,1.44755,1.44772,1.44734,1.44748,244900000.0
2007-08-07 21:42:00,1.44747,1.44757,1.44736,1.44757,155900001.0
2007-08-07 21:43:00,1.4476,1.44777,1.44721,1.44721,199200000.0
2007-08-07 21:44:00,1.44725,1.44775,1.44723,1.44749,143400000.0
2007-08-07 21:45:00,1.44758,1.4483,1.44758,1.4483,329800001.0
2007-08-07 21:46:00,1.44816,1.44816,1.4476,1.44796,324100000.0
2007-08-07 21:47:00,1.44797,1.44814,1.44756,1.44756,284700001.0
2007-08-07 21:48:00,1.44797,1.44821,1.44787,1.44813,435600003.0
2007-08-07 21:49:00,1.44806,1.44843,1.44789,1.44817,282400001.0
2007-08-07 21:50:00,1.44823,1.44866,1.44811,1.4483,399800002.0
2007-08-07 21:51:00,1.44862,1.44874,1.44834,1.44834,527100001.0
2007-08-07 21:52:00,1.44811,1.44832,1.44797,1.44829,369999998.0
2007-08-07 21:53:00,1.44841,1.44876,1.44789,1.44869,105900001.0
2007-08-07 21:54:00,1.44861,1.44865,1.44832,1.44858,525700000.0
2007-08-07 21:55:00,1.44862,1.44904,1.44847,1.44882,162400000.0
2007-08-07 21:56:00,1.44884,1.44895,1.44863,1.44863,62400000.0
2007-08-07 21:57:00,1.44837,1.44837,1.44768,1.44768,249400000.0
2007-08-07 21:58:00,1.44767,1.44782,1.44759,1.44766,172900000.0
2007-08-07 21:59:00,1.4475,1.44774,1.4475,1.44774,208900000.0
2007-08-07 22:00:00,1.44789,1.44824,1.44789,1.44824,92200000.0
2007-08-07 22:01:00,1.44806,1.44821,1.44791,1.44801,185400001.0
2007-08-07 22:02:00,1.44803,1.44816,1.44795,1.448,258800000.0
2007-08-07 22:03:00,1.44786,1.44812,1.44781,1.4479,125900000.0
2007-08-07 22:04:00,1.44785,1.44807,1.44775,1.44792,237500000.0
2007-08-07 22:05:00,1.44805,1.44807,1.44772,1.44788,237100000.0
2007-08-07 22:06:00,1.44786,1.44819,1.44786,1.44802,97100000.0
2007-08-07 22:07:00,1.44809,1.44826,1.44784,1.44813,156000000.0
2007-08-07 22:08:00,1.44804,1.44831,1.44804,1.44817,179900000.0
2007-08-07 22:09:00,1.44814,1.44828,1.44782,1.44785,352500001.0
2007-08-07 22:10:00,1.44793,1.44845,1.44772,1.44842,145600000.0
2007-08-07 22:11:00,1.4484,1.44843,1.44809,1.44818,260700000.0
2007-08-07 22:12:00,1.44835,1.44846,1.44821,1.44845,191700000.0
2007-08-07 22:13:00,1.44844,1.44862,1.44841,1.44846,167000000.0
2007-08-07 22:14:00,1.44841,1.44866,1.44834,1.44843,131700000.0
2007-08-07 22:15:00,1.44843,1.44866,1.44828,1.44845,121700000.0
2007-08-07 22:16:00,1.44848,1.44874,1.44848,1.44869,71000000.0
2007-08-07 22:17:00,1.4487,1.4489,1.44855,1.4489,241100002.0
2007-08-07 22:18:00,1.44873,1.44904,1.44871,1.44885,124400000.0
2007-08-07 22:19:00,1.44867,1.449,1.44865,1.44873,236800002.0
2007-08-07 22:20:00,1.44885,1.44891,1.44869,1.44883,158900000.0
2007-08-07 22:21:00,1.44848,1.44848,1.44798,1.44803,204400000.0
2007-08-07 22:22:00,1.44843,1.44846,1.4482,1.4482,179400000.0
2007-08-07 22:23:00,1.44828,1.44834,1.44804,1.44806,163300000.0
2007-08-07 22:24:00,1.44807,1.44823,1.44784,1.44793,247500000.0
2007-08-07 22:25:00,1.44811,1.44851,1.4481,1.44829,238000000.0
2007-08-07 22:26:00,1.44838,1.44859,1.44838,1.4484,241300001.0
2007-08-07 22:27:00,1.4484,1.44861,1.4482,1.4482,161600002.0
2007-08-07 22:28:00,1.44787,1.44831,1.44787,1.44794,72100000.0
2007-08-07 22:29:00,1.4478,1.44809,1.44766,1.44788,199700000.0
2007-08-07 22:30:00,1.44791,1.44816,1.4478,1.448,280700001.0
2007-08-07 22:31:00,1.4481,1.44822,1.44786,1.44813,280000000.0
2007-08-07 22:32:00,1.44814,1.44832,1.4478,1.44832,166300000.0
2007-08-07 22:33:00,1.44787,1.44805,1.44752,1.44776,115700000.0
2007-08-07 22:34:00,1.44773,1.44826,1.44773,1.448,211300000.0
2007-08-07 22:35:00,1.44776,1.44778,1.44761,1.44774,208400000.0
2007-08-07 22:36:00,1.44778,1.4479,1.44772,1.44772,135100000.0
2007-08-07 22:37:00,1.44767,1.44777,1.44753,1.44772,218400000.0
2007-08-07 22:38:00,1.44769,1.44803,1.44761,1.4477,320200003.0
2007-08-07 22:39:00,1.44787,1.44797,1.44753,1.44774,241500000.0
2007-08-07 22:40:00,1.44775,1.44804,1.44766,1.44766,272000001.0
2007-08-07 22:41:00,1.448,1.44824,1.4479,1.44795,279400000.0
2007-08-07 22:42:00,1.44795,1.44818,1.44789,1.44801,176300001.0
2007-08-07 22:43:00,1.44791,1.44795,1.44772,1.44788,187800000.0
2007-08-07 22:44:00,1.44783,1.44793,1.44783,1.44786,233800000.0
2007-08-07 22:45:00,1.44782,1.44789,1.4477,1.44774,275000000.0
2007-08-07 22:46:00,1.4476,1.44789,1.44757,1.44762,182600001.0
2007-08-07 22:47:00,1.44771,1.44782,1.44762,1.44782,126700000.0
2007-08-07 22:48:00,1.44774,1.44788,1.44771,1.4478,106000000.0
2007-08-07 22:49:00,1.44805,1.44805,1.44765,1.4478,219800000.0
2007-08-07 22:50:00,1.44781,1.44816,1.44754,1.44765,210600002.0
2007-08-07 22:51:00,1.44777,1.44822,1.44772,1.44822,314100001.0
2007-08-07 22:52:00,1.44809,1.44841,1.44799,1.44799,257900000.0
2007-08-07 22:53:00,1.44807,1.44817,1.44787,1.44799,158900000.0
2007-08-07 22:54:00,1.44827,1.44876,1.44822,1.4485,148700000.0
2007-08-07 22:55:00,1.44851,1.44851,1.44836,1.44838,209700000.0
2007-08-07 22:56:00,1.44847,1.44861,1.4483,1.44839,173800000.0
2007-08-07 22:57:00,1.44856,1.44862,1.44827,1.44862,21200000.0
2007-08-07 22:58:00,1.44883,1.44883,1.44859,1.44868,37100000.0
2007-08-07 22:59:00,1.44878,1.44887,1.44859,1.44885,30400000.0
2007-08-07 23:00:00,1.44837,1.44859,1.44829,1.4484,127300001.0
2007-08-07 23:01:00,1.44761,1.44835,1.4474,1.44802,35200000.0
2007-08-07 23:02:00,1.44795,1.44867,1.44706,1.44848,30000000.0
2007-08-07 23:03:00,1.44895,1.44909,1.44884,1.44892,34400000.0
2007-08-07 23:04:00,1.44916,1.44916,1.44867,1.44899,29200000.0
2007-08-07 23:05:00,1.44848,1.44864,1.44837,1.44846,33600000.0
2007-08-07 23:06:00,1.44832,1.44854,1.44803,1.44803,61200001.0
2007-08-07 23:07:00,1.44808,1.44846,1.44791,1.44791,40600000.0
2007-08-07 23:08:00,1.44763,1.44817,1.44763,1.44817,30600000.0
2007-08-07 23:09:00,1.44822,1.44841,1.44807,1.44841,40700000.0
2007-08-07 23:10:00,1.44811,1.44865,1.44811,1.44835,56600000.0
2007-08-07 23:11:00,1.44843,1.44844,1.44823,1.44823,51600000.0
2007-08-07 23:12:00,1.44853,1.44868,1.44807,1.44807,78800000.0
2007-08-07 23:13:00,1.44807,1.44807,1.44792,1.44792,66500001.0
2007-08-07 23:14:00,1.44832,1.44885,1.44832,1.44858,37600000.0
2007-08-07 23:15:00,1.44873,1.44885,1.44849,1.44849,50800000.0
2007-08-07 23:16:00,1.44838,1.44845,1.44813,1.44838,77500000.0
2007-08-07 23:17:00,1.44862,1.44879,1.44862,1.44871,66400000.0
2007-08-07 23:18:00,1.44886,1.44886,1.44848,1.44848,33400000.0
2007-08-07 23:19:00,1.44873,1.44891,1.44856,1.4488,37600000.0
2007-08-07 23:20:00,1.44882,1.44888,1.44864,1.44864,66100000.0
2007-08-07 23:21:00,1.4487,1.44885,1.44865,1.44885,48000000.0
2007-08-07 23:22:00,1.4489,1.44923,1.44869,1.44898,128200000.0
2007-08-07 23:23:00,1.44924,1.44945,1.4486,1.44917,191500002.0
2007-08-07 23:24:00,1.44898,1.44925,1.44897,1.44904,56200000.0
2007-08-07 23:25:00,1.449,1.44937,1.44897,1.44897,39300000.0
2007-08-07 23:26:00,1.44919,1.44927,1.44908,1.44922,48400000.0
2007-08-07 23:27:00,1.44903,1.44929,1.4489,1.44929,32600000.0
2007-08-07 23:28:00,1.44919,1.44949,1.44897,1.44935,31500000.0
2007-08-07 23:29:00,1.44935,1.44942,1.44887,1.4489,76000000.0
2007-08-07 23:30:00,1.44917,1.44917,1.4486,1.44862,141900000.0
2007-08-07 23:31:00,1.44893,1.44909,1.4488,1.4488,59000000.0
2007-08-07 23:32:00,1.44891,1.44901,1.44882,1.44891,57800000.0
2007-08-07 23:33:00,1.44874,1.44889,1.44869,1.44889,105600000.0
2007-08-07 23:34:00,1.44891,1.44937,1.44881,1.44884,182400000.0
2007-08-07 23:35:00,1.44883,1.44888,1.44878,1.4488,127300000.0
2007-08-07 23:36:00,1.44878,1.44883,1.44878,1.44878,30400000.0
2007-08-07 23:37:00,1.44901,1.44901,1.44803,1.4483,45800000.0
2007-08-07 23:38:00,1.44826,1.44836,1.44826,1.44826,46700000.0
2007-08-07 23:39:00,1.44829,1.44872,1.44828,1.44871,155900000.0
2007-08-07 23:40:00,1.44868,1.44868,1.44836,1.44846,51800000.0
2007-08-07 23:41:00,1.44843,1.44881,1.44837,1.44871,163500000.0
2007-08-07 23:42:00,1.44814,1.44814,1.44743,1.44778,31600000.0
2007-08-07 23:43:00,1.44784,1.44814,1.44766,1.44796,59600000.0
2007-08-07 23:44:00,1.44793,1.44798,1.44771,1.44776,80600000.0
2007-08-07 23:45:00,1.4478,1.44787,1.44774,1.44785,113100000.0
2007-08-07 23:46:00,1.44789,1.44818,1.44789,1.44798,83300000.0
2007-08-07 23:47:00,1.44799,1.44799,1.44787,1.44787,63900000.0
2007-08-07 23:48:00,1.44794,1.44827,1.44785,1.44807,55200000.0
2007-08-07 23:49:00,1.44793,1.44812,1.44779,1.44797,102300000.0
2007-08-07 23:50:00,1.448,1.44838,1.448,1.44838,20400000.0
2007-08-07 23:51:00,1.44842,1.44855,1.44824,1.44824,45400000.0
2007-08-07 23:52:00,1.44823,1.44861,1.44823,1.44835,124000000.0
2007-08-07 23:53:00,1.44814,1.44858,1.44803,1.44803,84000000.0
2007-08-07 23:54:00,1.44843,1.44861,1.44779,1.44779,173100000.0
2007-08-07 23:55:00,1.44786,1.44797,1.44778,1.44783,113600000.0
2007-08-07 23:56:00,1.44774,1.44825,1.44774,1.44816,111700001.0
2007-08-07 23:57:00,1.44822,1.44862,1.44821,1.44862,144700000.0
2007-08-07 23:58:00,1.44881,1.44909,1.44852,1.44852,148600000.0
2007-08-07 23:59:00,1.44866,1.44904,1.44866,1.44904,66900000.0
2007-08-08 00:00:00,1.44915,1.4493,1.449,1.44902,116000000.0
2007-08-08 00:01:00,1.44863,1.4497,1.44862,1.44864,189700000.0
2007-08-08 00:02:00,1.44869,1.44884,1.44865,1.44869,134000002.0
2007-08-08 00:03:00,1.44862,1.44915,1.44862,1.44891,196200001.0
2007-08-08 00:04:00,1.44869,1.44903,1.44868,1.44874,151800000.0
2007-08-08 00:05:00,1.44868,1.44904,1.44866,1.44878,32200000.0
2007-08-08 00:06:00,1.44865,1.44865,1.44837,1.4486,59200000.0
2007-08-08 00:07:00,1.44866,1.44901,1.44857,1.44895,182200000.0
2007-08-08 00:08:00,1.44885,1.44896,1.44875,1.44875,48700000.0
2007-08-08 00:09:00,1.44848,1.44888,1.44848,1.44888,105100000.0
2007-08-08 00:10:00,1.4491,1.44952,1.44903,1.44952,51600000.0
2007-08-08 00:11:00,1.44955,1.4497,1.4494,1.4496,22000000.0
2007-08-08 00:12:00,1.44913,1.44914,1.44892,1.44896,29900000.0
2007-08-08 00:13:00,1.44887,1.44896,1.44886,1.44888,90500000.0
2007-08-08 00:14:00,1.44897,1.44897,1.44866,1.44869,45400000.0
2007-08-08 00:15:00,1.44871,1.44885,1.44861,1.44872,46300000.0
2007-08-08 00:16:00,1.44871,1.44885,1.44871,1.44885,27000000.0
2007-08-08 00:17:00,1.44887,1.4489,1.44877,1.44887,58800000.0
2007-08-08 00:18:00,1.44888,1.44897,1.44878,1.44878,61600000.0
2007-08-08 00:19:00,1.44886,1.44899,1.44852,1.44863,137300000.0
2007-08-08 00:20:00,1.44869,1.44878,1.44866,1.44874,70400000.0
2007-08-08 00:21:00,1.44908,1.44918,1.44889,1.44904,37300000.0
2007-08-08 00:22:00,1.44897,1.44904,1.44869,1.44904,38800000.0
2007-08-08 00:23:00,1.44901,1.44906,1.44858,1.44876,39200000.0
2007-08-08 00:24:00,1.44866,1.44881,1.44856,1.44874,113800000.0
2007-08-08 00:25:00,1.44871,1.44901,1.44861,1.44864,56500000.0
2007-08-08 00:26:00,1.44869,1.44871,1.44861,1.44861,50800000.0
2007-08-08 00:27:00,1.44884,1.44922,1.44884,1.44906,21100000.0
2007-08-08 00:28:00,1.4492,1.44934,1.44895,1.44895,23400000.0
2007-08-08 00:29:00,1.44895,1.44895,1.44875,1.44892,80300000.0
2007-08-08 00:30:00,1.44889,1.44892,1.44882,1.44885,91100000.0
2007-08-08 00:31:00,1.4488,1.44881,1.44865,1.44865,34400000.0
2007-08-08 00:32:00,1.44848,1.44852,1.44835,1.4485,99700000.0
2007-08-08 00:33:00,1.4485,1.44861,1.44845,1.44855,100200000.0
2007-08-08 00:34:00,1.44864,1.44907,1.44864,1.44907,21200000.0
2007-08-08 00:35:00,1.44865,1.4488,1.44864,1.44878,66900000.0
2007-08-08 00:36:00,1.44875,1.44879,1.44865,1.44876,87400000.0
2007-08-08 00:37:00,1.44872,1.44884,1.44868,1.44884,63100000.0
2007-08-08 00:38:00,1.44887,1.4489,1.44885,1.4489,61600002.0
2007-08-08 00:39:00,1.44923,1.44923,1.44877,1.44877,52600000.0
2007-08-08 00:40:00,1.44883,1.44914,1.44867,1.44914,47200000.0
2007-08-08 00:41:00,1.44915,1.44915,1.44884,1.44915,37800000.0
2007-08-08 00:42:00,1.44922,1.44922,1.44866,1.44904,44900000.0
2007-08-08 00:43:00,1.4491,1.44927,1.44894,1.44916,32200000.0
2007-08-08 00:44:00,1.44921,1.4494,1.44901,1.44901,29200000.0
2007-08-08 00:45:00,1.44938,1.44953,1.44907,1.44933,38400000.0
2007-08-08 00:46:00,1.44944,1.44976,1.44923,1.4493,56600000.0
2007-08-08 00:47:00,1.44956,1.44981,1.44937,1.44942,52700000.0
2007-08-08 00:48:00,1.44942,1.44949,1.44941,1.44946,32400000.0
2007-08-08 00:49:00,1.44982,1.44982,1.4494,1.4494,27800000.0
2007-08-08 00:50:00,1.44985,1.44992,1.44948,1.44987,41200000.0
2007-08-08 00:51:00,1.44929,1.44961,1.44925,1.44961,58000001.0
2007-08-08 00:52:00,1.44955,1.4498,1.44934,1.44934,131700001.0
2007-08-08 00:53:00,1.44937,1.44937,1.4492,1.44928,102300000.0
2007-08-08 00:54:00,1.44938,1.44963,1.44938,1.44962,48400000.0
2007-08-08 00:55:00,1.45,1.45,1.44952,1.44966,42300000.0
2007-08-08 00:56:00,1.44922,1.44922,1.4491,1.44912,58900000.0
2007-08-08 00:57:00,1.44904,1.44915,1.44882,1.44915,59400000.0
2007-08-08 00:58:00,1.44919,1.44921,1.44912,1.44915,42000000.0
2007-08-08 00:59:00,1.44914,1.44923,1.44906,1.44919,135200001.0
2007-08-08 01:00:00,1.44916,1.44921,1.44899,1.44899,38800000.0
2007-08-08 01:01:00,1.44907,1.4492,1.44907,1.4491,43600000.0
2007-08-08 01:02:00,1.44913,1.4492,1.44907,1.44907,55900000.0
2007-08-08 01:03:00,1.44921,1.44929,1.44912,1.44912,46200000.0
2007-08-08 01:04:00,1.4495,1.44965,1.44928,1.44947,34800000.0
2007-08-08 01:05:00,1.44932,1.44966,1.44932,1.44956,56200000.0
2007-08-08 01:06:00,1.44931,1.44951,1.44915,1.44939,30600000.0
2007-08-08 01:07:00,1.44925,1.44945,1.44925,1.44936,58000000.0
2007-08-08 01:08:00,1.44932,1.44956,1.44926,1.44942,79700000.0
2007-08-08 01:09:00,1.44998,1.45014,1.44963,1.44986,145100001.0
2007-08-08 01:10:00,1.4496,1.44994,1.44954,1.44994,63200001.0
2007-08-08 01:11:00,1.45007,1.4502,1.4498,1.44987,100800000.0
2007-08-08 01:12:00,1.44987,1.44996,1.44927,1.44927,229100000.0
2007-08-08 01:13:00,1.44912,1.44928,1.44908,1.44927,174500000.0
2007-08-08 01:14:00,1.44932,1.44948,1.44923,1.44927,33000000.0
2007-08-08 01:15:00,1.44971,1.44971,1.44939,1.4494,35400000.0
2007-08-08 01:16:00,1.44934,1.44934,1.44911,1.44921,53100000.0
2007-08-08 01:17:00,1.44929,1.44942,1.44929,1.44942,32600000.0
2007-08-08 01:18:00,1.44929,1.44946,1.44929,1.44931,25000000.0
2007-08-08 01:19:00,1.44931,1.44943,1.44926,1.44931,55000000.0
2007-08-08 01:20:00,1.44923,1.44927,1.44913,1.44927,44300000.0
2007-08-08 01:21:00,1.44923,1.44929,1.44916,1.44918,45400000.0
2007-08-08 01:22:00,1.44919,1.44933,1.44919,1.44927,98200001.0
2007-08-08 01:23:00,1.44961,1.44971,1.44953,1.44955,43800000.0
2007-08-08 01:24:00,1.44923,1.44963,1.44909,1.44963,75200000.0
2007-08-08 01:25:00,1.44964,1.44967,1.44947,1.44967,41600000.0
2007-08-08 01:26:00,1.44925,1.44936,1.44917,1.44926,229600000.0
2007-08-08 01:27:00,1.44953,1.44969,1.44941,1.44955,47200000.0
2007-08-08 01:28:00,1.44905,1.44911,1.4489,1.44906,59300000.0
2007-08-08 01:29:00,1.44926,1.44932,1.44912,1.4493,42600000.0
2007-08-08 01:30:00,1.44912,1.44913,1.44875,1.44913,46000000.0
2007-08-08 01:31:00,1.44898,1.44938,1.44898,1.44927,50100000.0
2007-08-08 01:32:00,1.44941,1.44949,1.44928,1.44936,66900000.0
2007-08-08 01:33:00,1.44935,1.44967,1.44917,1.44917,93000001.0
2007-08-08 01:34:00,1.44931,1.44971,1.44931,1.44971,120600000.0
2007-08-08 01:35:00,1.44982,1.44982,1.44952,1.44956,26000000.0
2007-08-08 01:36:00,1.44961,1.44975,1.4495,1.4495,36200000.0
2007-08-08 01:37:00,1.44927,1.44927,1.44906,1.44906,38600000.0
2007-08-08 01:38:00,1.44942,1.44945,1.44907,1.44922,64800000.0
2007-08-08 01:39:00,1.44947,1.44954,1.44926,1.44944,37400000.0
2007-08-08 01:40:00,1.44928,1.44963,1.44921,1.44939,51600000.0
2007-08-08 01:41:00,1.44908,1.44935,1.44861,1.44901,29200000.0
2007-08-08 01:42:00,1.44873,1.44925,1.44835,1.44895,233600000.0
2007-08-08 01:43:00,1.44928,1.44945,1.44904,1.44923,86500000.0
2007-08-08 01:44:00,1.44892,1.44911,1.44887,1.44905,234300000.0
2007-08-08 01:45:00,1.449,1.44915,1.44874,1.44898,146200000.0
2007-08-08 01:46:00,1.44894,1.44898,1.44883,1.44895,37200000.0
2007-08-08 01:47:00,1.44907,1.44916,1.449,1.44916,53900000.0
2007-08-08 01:48:00,1.44928,1.44944,1.44928,1.4494,32600000.0
2007-08-08 01:49:00,1.4495,1.44971,1.4493,1.4493,121300000.0
2007-08-08 01:50:00,1.44938,1.4496,1.4491,1.44932,228200000.0
2007-08-08 01:51:00,1.44942,1.44942,1.44927,1.44927,43800000.0
2007-08-08 01:52:00,1.4493,1.44943,1.44899,1.44938,206900001.0
2007-08-08 01:53:00,1.4494,1.44945,1.44905,1.44945,78000000.0
2007-08-08 01:54:00,1.44934,1.44934,1.44928,1.44932,63900000.0
2007-08-08 01:55:00,1.44925,1.44943,1.44925,1.44927,63800000.0
2007-08-08 01:56:00,1.44933,1.44953,1.44926,1.44939,61800000.0
2007-08-08 01:57:00,1.44909,1.44921,1.44875,1.44875,91000000.0
2007-08-08 01:58:00,1.44881,1.44891,1.44874,1.44881,52400000.0
2007-08-08 01:59:00,1.44894,1.4492,1.44883,1.44902,42600000.0
2007-08-08 02:00:00,1.44907,1.44929,1.449,1.44916,26800000.0
2007-08-08 02:01:00,1.44903,1.44937,1.44899,1.44916,39000000.0
2007-08-08 02:02:00,1.44919,1.44935,1.44903,1.44905,29000000.0
2007-08-08 02:03:00,1.44895,1.44919,1.44895,1.44908,46800000.0
2007-08-08 02:04:00,1.44891,1.44918,1.44891,1.44894,22200000.0
2007-08-08 02:05:00,1.44898,1.44912,1.44875,1.44875,28800000.0
2007-08-08 02:06:00,1.44883,1.44899,1.44883,1.44899,56800000.0
2007-08-08 02:07:00,1.44882,1.44901,1.44876,1.44885,34900000.0
2007-08-08 02:08:00,1.44851,1.4488,1.44851,1.4488,18200000.0
2007-08-08 02:09:00,1.44893,1.44893,1.44845,1.4488,28400000.0
2007-08-08 02:10:00,1.44875,1.4491,1.4483,1.449,36100000.0
2007-08-08 02:11:00,1.44884,1.44924,1.44884,1.44889,45600000.0
2007-08-08 02:12:00,1.44872,1.449,1.44871,1.44886,30600000.0
2007-08-08 02:13:00,1.44878,1.449,1.44863,1.44885,30600000.0
2007-08-08 02:14:00,1.44886,1.44898,1.44847,1.44847,45000000.0
2007-08-08 02:15:00,1.44844,1.44857,1.44818,1.44857,24400000.0
2007-08-08 02:16:00,1.44863,1.44868,1.44836,1.44854,30200000.0
2007-08-08 02:17:00,1.44865,1.44882,1.44859,1.44879,43100000.0
2007-08-08 02:18:00,1.44876,1.44896,1.44866,1.44868,34000000.0
2007-08-08 02:19:00,1.44873,1.44887,1.44872,1.44875,33800000.0
2007-08-08 02:20:00,1.44886,1.44903,1.44854,1.4489,52000000.0
2007-08-08 02:21:00,1.44873,1.44904,1.44873,1.44904,30800000.0
2007-08-08 02:22:00,1.44896,1.44908,1.44873,1.44908,29200000.0
2007-08-08 02:23:00,1.44895,1.44906,1.44887,1.44887,30600000.0
2007-08-08 02:24:00,1.44862,1.449,1.44862,1.44888,34000000.0
2007-08-08 02:25:00,1.44889,1.44904,1.44851,1.44895,30000000.0
2007-08-08 02:26:00,1.44908,1.44908,1.44886,1.44895,26800000.0
2007-08-08 02:27:00,1.44888,1.44904,1.44872,1.4488,26000000.0
2007-08-08 02:28:00,1.4489,1.44904,1.4488,1.44885,22400000.0
2007-08-08 02:29:00,1.44891,1.44902,1.44857,1.44897,51600000.0
2007-08-08 02:30:00,1.44882,1.449,1.4488,1.449,28600000.0
2007-08-08 02:31:00,1.44895,1.44896,1.44858,1.44882,49200000.0
2007-08-08 02:32:00,1.4489,1.44894,1.44872,1.44882,14800000.0
2007-08-08 02:33:00,1.44885,1.44908,1.44883,1.44886,34000000.0
2007-08-08 02:34:00,1.44896,1.44909,1.44869,1.44896,36800000.0
2007-08-08 02:35:00,1.4491,1.44943,1.4491,1.44932,25600000.0
2007-08-08 02:36:00,1.44895,1.44922,1.44895,1.44921,34200000.0
2007-08-08 02:37:00,1.44923,1.44923,1.44879,1.44914,48600000.0
2007-08-08 02:38:00,1.44913,1.4493,1.44901,1.44901,42200000.0
2007-08-08 02:39:00,1.44917,1.44925,1.44867,1.44914,51500000.0
2007-08-08 02:40:00,1.44902,1.44913,1.44892,1.44899,25200000.0
2007-08-08 02:41:00,1.44919,1.44926,1.44885,1.44925,26300000.0
2007-08-08 02:42:00,1.44927,1.44927,1.44901,1.44924,40000000.0
2007-08-08 02:43:00,1.44907,1.44911,1.44882,1.44897,59600000.0
2007-08-08 02:44:00,1.44904,1.44912,1.44875,1.44906,42800000.0
2007-08-08 02:45:00,1.44904,1.44918,1.44885,1.44901,37400000.0
2007-08-08 02:46:00,1.44924,1.44924,1.44894,1.44921,42200000.0
2007-08-08 02:47:00,1.44899,1.44915,1.44875,1.44901,34300000.0
2007-08-08 02:48:00,1.44912,1.44912,1.44894,1.44899,25800000.0
2007-08-08 02:49:00,1.44908,1.44923,1.44885,1.44915,32800000.0
2007-08-08 02:50:00,1.44925,1.44926,1.44874,1.44894,25200000.0
2007-08-08 02:51:00,1.4486,1.4492,1.4486,1.4492,29000000.0
2007-08-08 02:52:00,1.44909,1.44933,1.44891,1.44933,23800000.0
2007-08-08 02:53:00,1.44919,1.44919,1.44873,1.44907,42700000.0
2007-08-08 02:54:00,1.44903,1.44959,1.44903,1.44959,39500000.0
2007-08-08 02:55:00,1.45014,1.45052,1.45007,1.45052,35500000.0
2007-08-08 02:56:00,1.45047,1.45047,1.44973,1.44995,77500000.0
2007-08-08 02:57:00,1.4495,1.45,1.4495,1.44984,57800001.0
2007-08-08 02:58:00,1.44982,1.44988,1.44969,1.44975,38700000.0
2007-08-08 02:59:00,1.4497,1.44996,1.4497,1.44994,31400000.0
2007-08-08 03:00:00,1.44994,1.44994,1.44968,1.44973,38700000.0
2007-08-08 03:01:00,1.44954,1.44975,1.44944,1.44975,30400000.0
2007-08-08 03:02:00,1.44943,1.44975,1.44943,1.44975,20600000.0
2007-08-08 03:03:00,1.44959,1.44959,1.44934,1.44956,33800000.0
2007-08-08 03:04:00,1.44943,1.4496,1.44911,1.44911,33900000.0
2007-08-08 03:05:00,1.44957,1.44957,1.44914,1.44914,35700000.0
2007-08-08 03:06:00,1.44957,1.44957,1.44921,1.44921,54000001.0
2007-08-08 03:07:00,1.44947,1.44952,1.44929,1.44933,33200000.0
2007-08-08 03:08:00,1.44935,1.44946,1.44916,1.4493,25600000.0
2007-08-08 03:09:00,1.4494,1.4494,1.44893,1.44912,36400000.0
2007-08-08 03:10:00,1.44922,1.44926,1.44898,1.44911,42300000.0
2007-08-08 03:11:00,1.4491,1.44933,1.44888,1.44888,27800000.0
2007-08-08 03:12:00,1.44918,1.44931,1.44912,1.44926,30000000.0
2007-08-08 03:13:00,1.4492,1.44925,1.44907,1.44915,39200000.0
2007-08-08 03:14:00,1.44901,1.44917,1.4489,1.44917,38800000.0
2007-08-08 03:15:00,1.44923,1.44942,1.44923,1.44941,36000000.0
2007-08-08 03:16:00,1.44952,1.44961,1.44916,1.44934,29800000.0
2007-08-08 03:17:00,1.44949,1.44949,1.44925,1.44927,53900000.0
2007-08-08 03:18:00,1.44933,1.44943,1.44913,1.44941,26000000.0
2007-08-08 03:19:00,1.44937,1.44937,1.44917,1.44927,28400000.0
2007-08-08 03:20:00,1.4495,1.4495,1.44924,1.44933,33400000.0
2007-08-08 03:21:00,1.44935,1.44959,1.44929,1.44951,40200000.0
2007-08-08 03:22:00,1.44953,1.44958,1.44939,1.44958,37600000.0
2007-08-08 03:23:00,1.44956,1.44979,1.44956,1.44979,29200000.0
2007-08-08 03:24:00,1.44982,1.44987,1.44954,1.44987,50500001.0
2007-08-08 03:25:00,1.44958,1.44992,1.44957,1.44992,30200000.0
2007-08-08 03:26:00,1.44992,1.44992,1.4495,1.44979,38700000.0
2007-08-08 03:27:00,1.44947,1.44969,1.44947,1.44953,36600000.0
2007-08-08 03:28:00,1.44956,1.44965,1.44955,1.44958,43300000.0
2007-08-08 03:29:00,1.44966,1.44988,1.44945,1.44945,47000000.0
2007-08-08 03:30:00,1.44962,1.44979,1.44953,1.44971,40000000.0
2007-08-08 03:31:00,1.44972,1.44989,1.44959,1.44981,32400000.0
2007-08-08 03:32:00,1.44971,1.44979,1.44966,1.44979,40800000.0
2007-08-08 03:33:00,1.44974,1.44978,1.44956,1.44972,38800000.0
2007-08-08 03:34:00,1.44972,1.44984,1.44957,1.44967,30400000.0
2007-08-08 03:35:00,1.44977,1.44977,1.44951,1.44972,33500000.0
2007-08-08 03:36:00,1.4496,1.44977,1.44921,1.44971,47800000.0
2007-08-08 03:37:00,1.44987,1.44994,1.44974,1.44974,37200000.0
2007-08-08 03:38:00,1.44983,1.44986,1.44965,1.44973,37600000.0
2007-08-08 03:39:00,1.44987,1.45061,1.44956,1.45061,35400000.0
2007-08-08 03:40:00,1.45071,1.45071,1.45049,1.45055,36400000.0
2007-08-08 03:41:00,1.44997,1.45,1.44973,1.4499,55600000.0
2007-08-08 03:42:00,1.44979,1.44989,1.44969,1.44969,29000000.0
2007-08-08 03:43:00,1.44982,1.44989,1.44966,1.44989,75500000.0
2007-08-08 03:44:00,1.44975,1.44996,1.44965,1.44965,25600000.0
2007-08-08 03:45:00,1.4499,1.45003,1.44972,1.44988,40600000.0
2007-08-08 03:46:00,1.4499,1.44993,1.44955,1.4499,43600000.0
2007-08-08 03:47:00,1.44977,1.4501,1.44977,1.45,42400000.0
2007-08-08 03:48:00,1.44978,1.45003,1.44978,1.44992,32600000.0
2007-08-08 03:49:00,1.44993,1.45003,1.44983,1.44996,30400000.0
2007-08-08 03:50:00,1.4499,1.45007,1.44974,1.44992,41200001.0
2007-08-08 03:51:00,1.45003,1.4501,1.44985,1.44995,51000000.0
2007-08-08 03:52:00,1.44985,1.45004,1.44977,1.44997,26900000.0
2007-08-08 03:53:00,1.45009,1.45015,1.44991,1.44999,35200000.0
2007-08-08 03:54:00,1.45,1.45031,1.45,1.45031,21000000.0
2007-08-08 03:55:00,1.45033,1.45033,1.45013,1.45013,36500000.0
2007-08-08 03:56:00,1.45023,1.45043,1.44997,1.44997,29600000.0
2007-08-08 03:57:00,1.44995,1.45003,1.44945,1.44986,33600000.0
2007-08-08 03:58:00,1.44976,1.44979,1.44956,1.44979,52700000.0
2007-08-08 03:59:00,1.44978,1.44993,1.44966,1.44978,41800000.0
2007-08-08 04:00:00,1.44978,1.44978,1.44948,1.44974,61200001.0
2007-08-08 04:01:00,1.44987,1.45001,1.44963,1.44984,44600001.0
2007-08-08 04:02:00,1.44999,1.45,1.44988,1.44995,37600000.0
2007-08-08 04:03:00,1.44979,1.44996,1.44966,1.44996,24200000.0
2007-08-08 04:04:00,1.44974,1.44982,1.4495,1.4495,54800000.0
2007-08-08 04:05:00,1.44887,1.44955,1.44887,1.44955,28200000.0
2007-08-08 04:06:00,1.44972,1.44982,1.44952,1.44982,35400000.0
2007-08-08 04:07:00,1.44962,1.44967,1.44932,1.44967,22000000.0
2007-08-08 04:08:00,1.44962,1.44977,1.44947,1.44972,38600000.0
2007-08-08 04:09:00,1.44954,1.44978,1.44936,1.44978,19800000.0
2007-08-08 04:10:00,1.44979,1.45,1.4496,1.44995,50000000.0
2007-08-08 04:11:00,1.44987,1.44992,1.44967,1.44992,38300000.0
2007-08-08 04:12:00,1.44983,1.44991,1.44967,1.4499,44200000.0
2007-08-08 04:13:00,1.44993,1.45005,1.44947,1.45005,41200000.0
2007-08-08 04:14:00,1.4498,1.44998,1.44954,1.44972,37800000.0
2007-08-08 04:15:00,1.44986,1.45009,1.44978,1.45009,55000001.0
2007-08-08 04:16:00,1.45013,1.4502,1.44966,1.4501,30000000.0
2007-08-08 04:17:00,1.44999,1.45001,1.44974,1.44995,28200000.0
2007-08-08 04:18:00,1.44958,1.45024,1.44958,1.45024,33400000.0
2007-08-08 04:19:00,1.45017,1.45048,1.45017,1.45048,62700001.0
2007-08-08 04:20:00,1.45026,1.45026,1.45,1.45016,45000000.0
2007-08-08 04:21:00,1.45042,1.45046,1.45028,1.45028,44800000.0
2007-08-08 04:22:00,1.45009,1.45009,1.44978,1.44999,35600000.0
2007-08-08 04:23:00,1.44985,1.44996,1.44984,1.44992,25200000.0
2007-08-08 04:24:00,1.44982,1.45007,1.44982,1.45005,63000000.0
2007-08-08 04:25:00,1.45023,1.45023,1.44974,1.44991,46400000.0
2007-08-08 04:26:00,1.44996,1.45004,1.4499,1.4499,43000000.0
2007-08-08 04:27:00,1.45017,1.45027,1.45012,1.45016,40800001.0
2007-08-08 04:28:00,1.45047,1.45047,1.45009,1.45045,43200000.0
2007-08-08 04:29:00,1.45037,1.45054,1.45017,1.45048,52800000.0
2007-08-08 04:30:00,1.45036,1.45062,1.45016,1.45037,30200000.0
2007-08-08 04:31:00,1.45016,1.45048,1.45016,1.45036,51600000.0
2007-08-08 04:32:00,1.4504,1.45048,1.45035,1.45035,33800000.0
2007-08-08 04:33:00,1.45052,1.45053,1.45025,1.45053,25600000.0
2007-08-08 04:34:00,1.45051,1.45067,1.45041,1.45058,29400000.0
2007-08-08 04:35:00,1.45036,1.45054,1.4503,1.45032,36500000.0
2007-08-08 04:36:00,1.45043,1.45051,1.45033,1.45033,20000000.0
2007-08-08 04:37:00,1.45042,1.45045,1.45008,1.4503,32800000.0
2007-08-08 04:38:00,1.45043,1.45065,1.4504,1.45065,30600000.0
2007-08-08 04:39:00,1.45041,1.45046,1.44994,1.45046,99700000.0
2007-08-08 04:40:00,1.45036,1.45048,1.45021,1.45028,30400000.0
2007-08-08 04:41:00,1.4502,1.45039,1.44993,1.45039,52100000.0
2007-08-08 04:42:00,1.45033,1.45044,1.45029,1.45033,47200000.0
2007-08-08 04:43:00,1.45026,1.4505,1.45026,1.45042,35600000.0
2007-08-08 04:44:00,1.45035,1.45045,1.4498,1.45035,40800000.0
2007-08-08 04:45:00,1.45044,1.45047,1.45031,1.45041,27200000.0
2007-08-08 04:46:00,1.45037,1.45092,1.44993,1.44993,27600000.0
2007-08-08 04:47:00,1.45046,1.45046,1.4503,1.45037,37800000.0
2007-08-08 04:48:00,1.45024,1.45036,1.45016,1.45022,40400000.0
2007-08-08 04:49:00,1.44999,1.45037,1.44992,1.45007,44200000.0
2007-08-08 04:50:00,1.45033,1.45056,1.45024,1.45032,35200000.0
2007-08-08 04:51:00,1.45028,1.45044,1.45021,1.45039,30600000.0
2007-08-08 04:52:00,1.4504,1.45053,1.45028,1.45028,26700000.0
2007-08-08 04:53:00,1.45043,1.45043,1.45016,1.45016,35400000.0
2007-08-08 04:54:00,1.45028,1.45028,1.44998,1.44998,41000000.0
2007-08-08 04:55:00,1.45006,1.45012,1.4498,1.45,37600000.0
2007-08-08 04:56:00,1.44998,1.45038,1.44998,1.45038,36800000.0
2007-08-08 04:57:00,1.45026,1.45028,1.45013,1.45013,32800000.0
2007-08-08 04:58:00,1.45037,1.45051,1.45018,1.45041,45400000.0
2007-08-08 04:59:00,1.45051,1.45074,1.45051,1.45066,30800000.0
2007-08-08 05:00:00,1.45075,1.4508,1.45049,1.45063,46800000.0
2007-08-08 05:01:00,1.45051,1.45061,1.45047,1.45057,31800000.0
2007-08-08 05:02:00,1.45037,1.4507,1.45037,1.4507,36400000.0
2007-08-08 05:03:00,1.45075,1.45075,1.45059,1.4507,46100000.0
2007-08-08 05:04:00,1.4505,1.4507,1.4505,1.4507,17000000.0
2007-08-08 05:05:00,1.45052,1.4507,1.45049,1.45063,33900000.0
2007-08-08 05:06:00,1.45056,1.45064,1.45037,1.45054,38200000.0
2007-08-08 05:07:00,1.4505,1.45071,1.45033,1.45068,25600000.0
2007-08-08 05:08:00,1.45072,1.45084,1.45066,1.45078,22400000.0
2007-08-08 05:09:00,1.45083,1.45088,1.45058,1.45063,43100000.0
2007-08-08 05:10:00,1.4507,1.45085,1.45045,1.45068,23400000.0
2007-08-08 05:11:00,1.4507,1.45071,1.45038,1.45038,39600000.0
2007-08-08 05:12:00,1.45064,1.45078,1.45049,1.45078,28800000.0
2007-08-08 05:13:00,1.45075,1.45098,1.45075,1.45085,30100000.0
2007-08-08 05:14:00,1.45108,1.45108,1.45088,1.451,22200000.0
2007-08-08 05:15:00,1.45103,1.45106,1.45084,1.45098,30600000.0
2007-08-08 05:16:00,1.45104,1.45119,1.45099,1.45111,35400000.0
2007-08-08 05:17:00,1.45097,1.45119,1.45096,1.45107,22000000.0
2007-08-08 05:18:00,1.4511,1.45112,1.45089,1.45112,40000000.0
2007-08-08 05:19:00,1.45072,1.45102,1.45066,1.45083,49200000.0
2007-08-08 05:20:00,1.45073,1.45087,1.45062,1.45078,25000000.0
2007-08-08 05:21:00,1.45082,1.45082,1.45067,1.45067,47000000.0
2007-08-08 05:22:00,1.45081,1.45098,1.45076,1.4509,44200000.0
2007-08-08 05:23:00,1.45037,1.45118,1.45037,1.45101,55000001.0
2007-08-08 05:24:00,1.4507,1.4509,1.45068,1.45089,38700000.0
2007-08-08 05:25:00,1.45068,1.45088,1.45053,1.45078,38500000.0
2007-08-08 05:26:00,1.45081,1.45083,1.45068,1.4507,37000000.0
2007-08-08 05:27:00,1.4508,1.45083,1.45063,1.4507,70300000.0
2007-08-08 05:28:00,1.4508,1.45091,1.45021,1.45084,28400000.0
2007-08-08 05:29:00,1.45068,1.45078,1.45063,1.45068,34200000.0
2007-08-08 05:30:00,1.45086,1.45094,1.45068,1.45087,20600000.0
2007-08-08 05:31:00,1.45084,1.45096,1.45072,1.45074,53000000.0
2007-08-08 05:32:00,1.45076,1.4508,1.45037,1.45076,52400000.0
2007-08-08 05:33:00,1.45095,1.45095,1.45051,1.45051,37600000.0
2007-08-08 05:34:00,1.4509,1.4509,1.45058,1.45065,42600000.0
2007-08-08 05:35:00,1.45065,1.45082,1.45052,1.45066,41800000.0
2007-08-08 05:36:00,1.45044,1.45059,1.45038,1.45038,20600000.0
2007-08-08 05:37:00,1.45031,1.45045,1.45019,1.45038,43000000.0
2007-08-08 05:38:00,1.45033,1.45054,1.45015,1.45023,30200000.0
2007-08-08 05:39:00,1.45022,1.4505,1.45008,1.4504,22000000.0
2007-08-08 05:40:00,1.45035,1.45049,1.45025,1.45025,80000000.0
2007-08-08 05:41:00,1.4503,1.45046,1.45,1.45046,40200000.0
2007-08-08 05:42:00,1.45042,1.45043,1.45021,1.45043,25200000.0
2007-08-08 05:43:00,1.45019,1.45046,1.45019,1.45025,33600000.0
2007-08-08 05:44:00,1.45035,1.4504,1.45015,1.45025,41400000.0
2007-08-08 05:45:00,1.45015,1.45044,1.45011,1.45011,35400000.0
2007-08-08 05:46:00,1.45024,1.45034,1.45021,1.45021,26200000.0
2007-08-08 05:47:00,1.45001,1.45017,1.44995,1.45007,63300000.0
2007-08-08 05:48:00,1.44991,1.4502,1.44991,1.45006,25200000.0
2007-08-08 05:49:00,1.45015,1.45022,1.44996,1.45,63000000.0
2007-08-08 05:50:00,1.44984,1.45003,1.44973,1.45,28600000.0
2007-08-08 05:51:00,1.45006,1.45006,1.44961,1.44961,30200000.0
2007-08-08 05:52:00,1.44996,1.45014,1.44973,1.44973,29100000.0
2007-08-08 05:53:00,1.44969,1.44969,1.44939,1.44966,62400001.0
2007-08-08 05:54:00,1.44964,1.4498,1.4495,1.44976,32600000.0
2007-08-08 05:55:00,1.44971,1.44986,1.4495,1.44976,29600000.0
2007-08-08 05:56:00,1.44987,1.44989,1.44968,1.44989,28200000.0
2007-08-08 05:57:00,1.44969,1.44992,1.44969,1.44984,33000000.0
2007-08-08 05:58:00,1.44975,1.44986,1.4496,1.44963,41000000.0
2007-08-08 05:59:00,1.4497,1.44977,1.44966,1.4497,48200000.0
2007-08-08 06:00:00,1.4496,1.44986,1.44954,1.44975,30000000.0
2007-08-08 06:01:00,1.44976,1.45,1.44976,1.44987,43400001.0
2007-08-08 06:02:00,1.44985,1.44999,1.44942,1.44999,45600001.0
2007-08-08 06:03:00,1.44995,1.44997,1.44976,1.44986,41000000.0
2007-08-08 06:04:00,1.44995,1.45,1.44978,1.45,47400000.0
2007-08-08 06:05:00,1.45,1.45008,1.44977,1.44977,40800000.0
2007-08-08 06:06:00,1.44978,1.45002,1.44978,1.44982,21800000.0
2007-08-08 06:07:00,1.44982,1.45005,1.44968,1.44974,29800000.0
2007-08-08 06:08:00,1.44979,1.44992,1.44971,1.44984,38100000.0
2007-08-08 06:09:00,1.44983,1.44998,1.44981,1.44985,40200000.0
2007-08-08 06:10:00,1.44989,1.44989,1.44972,1.44977,39700000.0
2007-08-08 06:11:00,1.44958,1.44984,1.4495,1.44954,45100000.0
2007-08-08 06:12:00,1.44974,1.45001,1.44974,1.44975,28200000.0
2007-08-08 06:13:00,1.4498,1.45003,1.44968,1.44993,45300000.0
2007-08-08 06:14:00,1.44992,1.44992,1.44941,1.44971,27400000.0
2007-08-08 06:15:00,1.44967,1.44989,1.44967,1.44979,25800000.0
2007-08-08 06:16:00,1.45009,1.45009,1.44979,1.44988,20800000.0
2007-08-08 06:17:00,1.44958,1.45005,1.44958,1.44995,40000001.0
2007-08-08 06:18:00,1.44979,1.44979,1.44949,1.44966,48900000.0
2007-08-08 06:19:00,1.44973,1.44989,1.44965,1.44965,32800000.0
2007-08-08 06:20:00,1.44979,1.44997,1.44975,1.44975,47400000.0
2007-08-08 06:21:00,1.44995,1.45003,1.44987,1.45003,28200000.0
2007-08-08 06:22:00,1.45004,1.45008,1.45,1.45007,28000000.0
2007-08-08 06:23:00,1.45002,1.45012,1.44974,1.45012,29200000.0
2007-08-08 06:24:00,1.44994,1.44994,1.44955,1.44981,24200000.0
2007-08-08 06:25:00,1.44979,1.44979,1.44968,1.44972,23300000.0
2007-08-08 06:26:00,1.44972,1.44993,1.44959,1.44986,27000000.0
2007-08-08 06:27:00,1.44969,1.44985,1.44965,1.44985,43600000.0
2007-08-08 06:28:00,1.4498,1.44983,1.44966,1.44983,38800000.0
2007-08-08 06:29:00,1.44976,1.44987,1.44964,1.44976,32400000.0
2007-08-08 06:30:00,1.44979,1.4499,1.44973,1.4499,38300000.0
2007-08-08 06:31:00,1.44984,1.44988,1.44979,1.44981,30000000.0
2007-08-08 06:32:00,1.44976,1.44991,1.44966,1.44979,39800000.0
2007-08-08 06:33:00,1.44973,1.4499,1.44958,1.44963,55500000.0
2007-08-08 06:34:00,1.44929,1.44982,1.44929,1.44965,49800000.0
2007-08-08 06:35:00,1.44979,1.44986,1.44941,1.44955,50500000.0
2007-08-08 06:36:00,1.44906,1.44959,1.44906,1.44958,62400000.0
2007-08-08 06:37:00,1.44954,1.44969,1.44922,1.44922,49000001.0
2007-08-08 06:38:00,1.44965,1.44975,1.44948,1.44957,31600000.0
2007-08-08 06:39:00,1.44951,1.44967,1.44948,1.4496,63800000.0
2007-08-08 06:40:00,1.44936,1.44957,1.44936,1.44938,30600000.0
2007-08-08 06:41:00,1.44934,1.44964,1.44896,1.44964,42300000.0
2007-08-08 06:42:00,1.44909,1.44947,1.44909,1.44943,37200000.0
2007-08-08 06:43:00,1.4496,1.4496,1.44918,1.44939,20800000.0
2007-08-08 06:44:00,1.44945,1.44958,1.4494,1.44956,50300000.0
2007-08-08 06:45:00,1.44954,1.44978,1.44946,1.44946,49200000.0
2007-08-08 06:46:00,1.44953,1.44969,1.44942,1.44944,41400000.0
2007-08-08 06:47:00,1.44962,1.44982,1.44957,1.44964,36200000.0
2007-08-08 06:48:00,1.44952,1.44986,1.44937,1.44959,30200000.0
2007-08-08 06:49:00,1.44971,1.44983,1.44957,1.44983,30600000.0
2007-08-08 06:50:00,1.44989,1.44993,1.44969,1.44993,73300000.0
2007-08-08 06:51:00,1.44989,1.44989,1.44966,1.44975,37600000.0
2007-08-08 06:52:00,1.44991,1.45012,1.44973,1.45012,32800000.0
2007-08-08 06:53:00,1.45006,1.45006,1.44979,1.45001,49200000.0
2007-08-08 06:54:00,1.45005,1.45029,1.44994,1.44995,35800000.0
2007-08-08 06:55:00,1.45019,1.45019,1.44991,1.45017,25000000.0
2007-08-08 06:56:00,1.45017,1.45025,1.45007,1.45012,34800000.0
2007-08-08 06:57:00,1.45028,1.45031,1.44989,1.45009,55200000.0
2007-08-08 06:58:00,1.44977,1.45042,1.44975,1.44975,30600000.0
2007-08-08 06:59:00,1.44984,1.44997,1.44954,1.44987,27400000.0
2007-08-08 07:00:00,1.45006,1.45006,1.44976,1.44986,67100000.0
2007-08-08 07:01:00,1.44982,1.44995,1.44975,1.44989,44900000.0
2007-08-08 07:02:00,1.44984,1.44993,1.44958,1.44958,46600000.0
2007-08-08 07:03:00,1.44975,1.44978,1.44965,1.44972,31400000.0
2007-08-08 07:04:00,1.4499,1.44994,1.44962,1.44969,43600000.0
2007-08-08 07:05:00,1.44967,1.44977,1.44944,1.44944,46200000.0
2007-08-08 07:06:00,1.44959,1.44986,1.44959,1.44986,28000000.0
2007-08-08 07:07:00,1.44996,1.4501,1.4498,1.44984,22000000.0
2007-08-08 07:08:00,1.44985,1.44997,1.44976,1.44976,30200000.0
2007-08-08 07:09:00,1.44991,1.44991,1.44978,1.44989,19400000.0
2007-08-08 07:10:00,1.44998,1.44998,1.4499,1.44992,36500000.0
2007-08-08 07:11:00,1.44998,1.45005,1.44976,1.44976,35000000.0
2007-08-08 07:12:00,1.44999,1.44999,1.44945,1.44962,60000000.0
2007-08-08 07:13:00,1.44992,1.45009,1.44981,1.45009,34600000.0
2007-08-08 07:14:00,1.44981,1.4501,1.44976,1.44985,41200000.0
2007-08-08 07:15:00,1.44979,1.44987,1.44949,1.44974,31500000.0
2007-08-08 07:16:00,1.44988,1.44991,1.44947,1.44991,37400000.0
2007-08-08 07:17:00,1.44999,1.45005,1.44965,1.44994,40900000.0
2007-08-08 07:18:00,1.45007,1.4501,1.44979,1.44999,36600000.0
2007-08-08 07:19:00,1.44989,1.45004,1.44981,1.44981,39600000.0
2007-08-08 07:20:00,1.44974,1.45004,1.4496,1.44974,53200001.0
2007-08-08 07:21:00,1.44985,1.44998,1.44975,1.44995,33200000.0
2007-08-08 07:22:00,1.44982,1.44985,1.4496,1.4498,49100000.0
2007-08-08 07:23:00,1.44978,1.45009,1.44977,1.44989,50300000.0
2007-08-08 07:24:00,1.4498,1.44988,1.4497,1.4498,27800000.0
2007-08-08 07:25:00,1.45001,1.45032,1.45001,1.45022,38600000.0
2007-08-08 07:26:00,1.45028,1.45048,1.45028,1.45048,27400000.0
2007-08-08 07:27:00,1.45046,1.45049,1.45004,1.45025,47900001.0
2007-08-08 07:28:00,1.45019,1.45041,1.44998,1.45038,32600000.0
2007-08-08 07:29:00,1.45044,1.45054,1.45031,1.45054,48200000.0
2007-08-08 07:30:00,1.45048,1.45048,1.44988,1.45046,31400000.0
2007-08-08 07:31:00,1.45036,1.45068,1.45036,1.45068,35800000.0
2007-08-08 07:32:00,1.45042,1.45053,1.44928,1.44961,42200000.0
2007-08-08 07:33:00,1.44964,1.45003,1.44959,1.44959,32600000.0
2007-08-08 07:34:00,1.44967,1.45,1.44967,1.45,45200000.0
2007-08-08 07:35:00,1.44975,1.44994,1.44975,1.44987,50800000.0
2007-08-08 07:36:00,1.44969,1.44987,1.44947,1.44978,71000000.0
2007-08-08 07:37:00,1.44975,1.44985,1.44963,1.4498,49400000.0
2007-08-08 07:38:00,1.44983,1.4499,1.44977,1.44978,30400000.0
2007-08-08 07:39:00,1.44981,1.45009,1.44981,1.45004,30200000.0
2007-08-08 07:40:00,1.45004,1.45015,1.44992,1.45001,48800000.0
2007-08-08 07:41:00,1.45002,1.45022,1.44997,1.45012,34800000.0
2007-08-08 07:42:00,1.44993,1.45006,1.44964,1.45006,49400000.0
2007-08-08 07:43:00,1.45014,1.45034,1.45002,1.45018,53200000.0
2007-08-08 07:44:00,1.4503,1.4503,1.45012,1.45027,35800000.0
2007-08-08 07:45:00,1.45043,1.45061,1.44986,1.4503,45400000.0
2007-08-08 07:46:00,1.45027,1.45027,1.4501,1.45026,28600000.0
2007-08-08 07:47:00,1.45019,1.4503,1.44983,1.45025,32100000.0
2007-08-08 07:48:00,1.45017,1.45029,1.4501,1.45018,32200000.0
2007-08-08 07:49:00,1.45023,1.45057,1.4502,1.45023,42200000.0
2007-08-08 07:50:00,1.45051,1.45054,1.4502,1.45034,36800000.0
2007-08-08 07:51:00,1.45026,1.45026,1.44982,1.4502,81100000.0
2007-08-08 07:52:00,1.45018,1.45028,1.44992,1.45013,31600000.0
2007-08-08 07:53:00,1.45024,1.45039,1.45013,1.45022,25600000.0
2007-08-08 07:54:00,1.45004,1.45007,1.4498,1.4498,32600000.0
2007-08-08 07:55:00,1.4498,1.4498,1.44916,1.44954,102300000.0
2007-08-08 07:56:00,1.4495,1.4495,1.44912,1.4493,33400000.0
2007-08-08 07:57:00,1.44913,1.44921,1.449,1.44918,49900000.0
2007-08-08 07:58:00,1.44901,1.44924,1.44896,1.449,40400000.0
2007-08-08 07:59:00,1.44866,1.44955,1.44866,1.44955,32400000.0
2007-08-08 08:00:00,1.44962,1.4498,1.44957,1.44965,37400000.0
2007-08-08 08:01:00,1.44956,1.44973,1.44956,1.44959,37900000.0
2007-08-08 08:02:00,1.44966,1.44994,1.44955,1.44994,39600001.0
2007-08-08 08:03:00,1.44996,1.44996,1.44974,1.44988,41600000.0
2007-08-08 08:04:00,1.45,1.45009,1.44986,1.44986,69200001.0
2007-08-08 08:05:00,1.44994,1.45001,1.44993,1.44995,51000001.0
2007-08-08 08:06:00,1.44971,1.44975,1.44943,1.44962,62200000.0
2007-08-08 08:07:00,1.4495,1.4495,1.44902,1.44921,16800000.0
2007-08-08 08:08:00,1.44944,1.44961,1.44935,1.44948,55000000.0
2007-08-08 08:09:00,1.44962,1.44975,1.44946,1.44975,44800000.0
2007-08-08 08:10:00,1.44976,1.44976,1.44951,1.44967,32300000.0
2007-08-08 08:11:00,1.4494,1.44941,1.44901,1.44941,31600000.0
2007-08-08 08:12:00,1.44931,1.44932,1.44908,1.44908,40200000.0
2007-08-08 08:13:00,1.44874,1.44919,1.44874,1.44909,43200001.0
2007-08-08 08:14:00,1.44909,1.44909,1.44872,1.44872,41000000.0
2007-08-08 08:15:00,1.44858,1.44858,1.44813,1.44832,66700001.0
2007-08-08 08:16:00,1.44839,1.44842,1.44786,1.44831,42000001.0
2007-08-08 08:17:00,1.44835,1.44859,1.44778,1.44859,50800000.0
2007-08-08 08:18:00,1.44886,1.44905,1.44861,1.44893,43700000.0
2007-08-08 08:19:00,1.4491,1.44935,1.44881,1.44881,46400001.0
2007-08-08 08:20:00,1.44895,1.44931,1.44895,1.44907,49300000.0
2007-08-08 08:21:00,1.44911,1.44959,1.44911,1.44923,36500000.0
2007-08-08 08:22:00,1.44939,1.44958,1.44939,1.44958,34200000.0
2007-08-08 08:23:00,1.44962,1.44962,1.44926,1.44942,21800000.0
2007-08-08 08:24:00,1.44964,1.44964,1.44911,1.44934,38400001.0
2007-08-08 08:25:00,1.44932,1.44959,1.44932,1.44933,27800000.0
2007-08-08 08:26:00,1.4495,1.44967,1.44929,1.44965,58300000.0
2007-08-08 08:27:00,1.4496,1.4497,1.44898,1.44906,68600001.0
2007-08-08 08:28:00,1.44922,1.44961,1.44922,1.44961,53600000.0
2007-08-08 08:29:00,1.44963,1.44989,1.44963,1.44989,52200000.0
2007-08-08 08:30:00,1.45,1.45003,1.44947,1.44985,72500000.0
2007-08-08 08:31:00,1.44997,1.45004,1.44969,1.44986,39000000.0
2007-08-08 08:32:00,1.4502,1.45036,1.44991,1.45019,46400001.0
2007-08-08 08:33:00,1.45029,1.45042,1.44974,1.44999,36100000.0
2007-08-08 08:34:00,1.45015,1.45033,1.44999,1.45033,27400000.0
2007-08-08 08:35:00,1.4502,1.45024,1.44998,1.45019,39000001.0
2007-08-08 08:36:00,1.45024,1.45024,1.44969,1.4499,64100000.0
2007-08-08 08:37:00,1.45007,1.45026,1.4499,1.45026,42000001.0
2007-08-08 08:38:00,1.45022,1.45039,1.45006,1.45006,30600000.0
2007-08-08 08:39:00,1.4501,1.4501,1.44942,1.4496,42000000.0
2007-08-08 08:40:00,1.44943,1.44943,1.44855,1.44897,47200000.0
2007-08-08 08:41:00,1.4485,1.44904,1.44826,1.44904,33400000.0
2007-08-08 08:42:00,1.44892,1.44892,1.44853,1.44865,45200000.0
2007-08-08 08:43:00,1.44884,1.44898,1.44872,1.44872,45900000.0
2007-08-08 08:44:00,1.44878,1.44885,1.44848,1.44885,35800000.0
2007-08-08 08:45:00,1.44887,1.44913,1.44862,1.44862,43400000.0
2007-08-08 08:46:00,1.44872,1.44876,1.44846,1.44847,44400000.0
2007-08-08 08:47:00,1.44841,1.44876,1.44835,1.44863,26200000.0
2007-08-08 08:48:00,1.44891,1.449,1.44863,1.44866,32800000.0
2007-08-08 08:49:00,1.4484,1.44903,1.4484,1.44892,42000000.0
2007-08-08 08:50:00,1.44859,1.44859,1.44794,1.44818,52300000.0
2007-08-08 08:51:00,1.44803,1.44817,1.44795,1.44795,37800000.0
2007-08-08 08:52:00,1.44808,1.44816,1.4477,1.44816,49400000.0
2007-08-08 08:53:00,1.4483,1.44837,1.44815,1.44837,28000000.0
2007-08-08 08:54:00,1.44818,1.44846,1.4481,1.44836,42200000.0
2007-08-08 08:55:00,1.44838,1.44871,1.44823,1.44851,36800000.0
2007-08-08 08:56:00,1.4485,1.4485,1.44814,1.44829,47700000.0
2007-08-08 08:57:00,1.44855,1.44869,1.44843,1.44866,58400000.0
2007-08-08 08:58:00,1.44878,1.44893,1.44858,1.44888,42800000.0
2007-08-08 08:59:00,1.4486,1.44889,1.44835,1.44885,28200000.0
2007-08-08 09:00:00,1.4489,1.44893,1.44847,1.4489,34200000.0
2007-08-08 09:01:00,1.4488,1.44891,1.44875,1.44886,21600000.0
2007-08-08 09:02:00,1.44887,1.44896,1.44882,1.44882,30200000.0
2007-08-08 09:03:00,1.44858,1.44901,1.44857,1.44857,68300001.0
2007-08-08 09:04:00,1.44885,1.44901,1.44883,1.44883,26000000.0
2007-08-08 09:05:00,1.44908,1.44914,1.44875,1.44909,30800000.0
2007-08-08 09:06:00,1.44898,1.4491,1.44887,1.44887,45600001.0
2007-08-08 09:07:00,1.4488,1.44903,1.44873,1.44873,39600000.0
2007-08-08 09:08:00,1.44891,1.44919,1.44891,1.449,39800000.0
2007-08-08 09:09:00,1.44899,1.44908,1.44854,1.44882,45000000.0
2007-08-08 09:10:00,1.44884,1.44913,1.44878,1.44898,28600000.0
2007-08-08 09:11:00,1.44897,1.44917,1.44885,1.44895,34000000.0
2007-08-08 09:12:00,1.44895,1.44907,1.44886,1.44899,20800000.0
2007-08-08 09:13:00,1.44878,1.44893,1.44878,1.4489,31800000.0
2007-08-08 09:14:00,1.44894,1.44938,1.44894,1.44931,37100000.0
2007-08-08 09:15:00,1.44912,1.4493,1.44905,1.4491,31800000.0
2007-08-08 09:16:00,1.44898,1.44914,1.44881,1.44897,30600000.0
2007-08-08 09:17:00,1.44902,1.44902,1.44865,1.44877,41800000.0
2007-08-08 09:18:00,1.44882,1.44882,1.44855,1.44855,37300000.0
2007-08-08 09:19:00,1.44843,1.44855,1.44839,1.44844,30400000.0
2007-08-08 09:20:00,1.44841,1.44874,1.44841,1.44842,30200000.0
2007-08-08 09:21:00,1.44894,1.44894,1.44857,1.4487,20000000.0
2007-08-08 09:22:00,1.44872,1.44888,1.44866,1.4488,24400000.0
2007-08-08 09:23:00,1.44854,1.44888,1.44854,1.44877,42500000.0
2007-08-08 09:24:00,1.44896,1.44897,1.44846,1.44875,47700000.0
2007-08-08 09:25:00,1.44881,1.44891,1.44864,1.44879,38600000.0
2007-08-08 09:26:00,1.44878,1.44896,1.44866,1.44896,47700000.0
2007-08-08 09:27:00,1.44884,1.44884,1.44863,1.44878,24800000.0
2007-08-08 09:28:00,1.44873,1.44873,1.44845,1.44861,31600000.0
2007-08-08 09:29:00,1.4486,1.44876,1.44853,1.44876,42200000.0
2007-08-08 09:30:00,1.44878,1.44933,1.44878,1.4493,49800000.0
2007-08-08 09:31:00,1.44928,1.44943,1.44921,1.44921,48200000.0
2007-08-08 09:32:00,1.4495,1.44951,1.44901,1.4491,34200000.0
2007-08-08 09:33:00,1.44918,1.44922,1.44913,1.44917,51200001.0
2007-08-08 09:34:00,1.44929,1.44948,1.44919,1.44939,35600000.0
2007-08-08 09:35:00,1.44934,1.44934,1.4491,1.44933,96100000.0
2007-08-08 09:36:00,1.44935,1.44949,1.44932,1.4494,30400000.0
2007-08-08 09:37:00,1.44934,1.44964,1.44934,1.44942,39000000.0
2007-08-08 09:38:00,1.44937,1.44937,1.44893,1.449,35000000.0
2007-08-08 09:39:00,1.44874,1.44892,1.44873,1.44877,25400000.0
2007-08-08 09:40:00,1.44867,1.44875,1.44838,1.44875,28000000.0
2007-08-08 09:41:00,1.44882,1.44898,1.4486,1.44892,23000000.0
2007-08-08 09:42:00,1.44868,1.44896,1.44867,1.44889,55500000.0
2007-08-08 09:43:00,1.44885,1.44911,1.44885,1.44901,42300000.0
2007-08-08 09:44:00,1.44896,1.44896,1.44868,1.44872,43800000.0
2007-08-08 09:45:00,1.44896,1.44919,1.4486,1.4486,28000000.0
2007-08-08 09:46:00,1.44931,1.44931,1.44903,1.44918,34800000.0
2007-08-08 09:47:00,1.44911,1.44926,1.44911,1.44923,38600000.0
2007-08-08 09:48:00,1.44958,1.44983,1.44913,1.44931,29600000.0
2007-08-08 09:49:00,1.44932,1.4497,1.44918,1.44957,33200000.0
2007-08-08 09:50:00,1.4498,1.44997,1.44941,1.44941,36200000.0
2007-08-08 09:51:00,1.44954,1.44971,1.44929,1.44946,46400000.0
2007-08-08 09:52:00,1.4492,1.44926,1.44902,1.44926,62500000.0
2007-08-08 09:53:00,1.44899,1.4493,1.44895,1.44895,54400000.0
2007-08-08 09:54:00,1.44891,1.44905,1.44881,1.44897,37600000.0
2007-08-08 09:55:00,1.44874,1.44895,1.44874,1.44886,56600000.0
2007-08-08 09:56:00,1.44857,1.44891,1.44857,1.44884,25600000.0
2007-08-08 09:57:00,1.44894,1.44921,1.44872,1.44872,46600000.0
2007-08-08 09:58:00,1.44857,1.44886,1.4484,1.4488,40800000.0
2007-08-08 09:59:00,1.44859,1.44883,1.44831,1.44834,34000000.0
2007-08-08 10:00:00,1.44804,1.44804,1.4477,1.44779,39400000.0
2007-08-08 10:01:00,1.44807,1.44807,1.4475,1.44778,41000000.0
2007-08-08 10:02:00,1.4475,1.4475,1.44678,1.44678,47200000.0
2007-08-08 10:03:00,1.44673,1.447,1.44673,1.44676,20100000.0
2007-08-08 10:04:00,1.44693,1.44705,1.44634,1.44677,66200000.0
2007-08-08 10:05:00,1.44679,1.44709,1.44649,1.44672,31400000.0
2007-08-08 10:06:00,1.44667,1.44677,1.44654,1.44666,23200000.0
2007-08-08 10:07:00,1.4469,1.447,1.44672,1.44673,24800000.0
2007-08-08 10:08:00,1.44657,1.44704,1.44657,1.44679,36300000.0
2007-08-08 10:09:00,1.44682,1.44682,1.44631,1.44636,26200000.0
2007-08-08 10:10:00,1.44632,1.44642,1.44594,1.4463,54600000.0
2007-08-08 10:11:00,1.44607,1.44624,1.44579,1.44607,35400000.0
2007-08-08 10:12:00,1.44602,1.44617,1.44562,1.44574,51500000.0
2007-08-08 10:13:00,1.44577,1.44577,1.4453,1.44557,45000000.0
2007-08-08 10:14:00,1.44566,1.44652,1.44566,1.44645,28000000.0
2007-08-08 10:15:00,1.44645,1.44669,1.44645,1.44664,67900000.0
2007-08-08 10:16:00,1.44691,1.44691,1.44603,1.44663,94700000.0
2007-08-08 10:17:00,1.44649,1.44649,1.44573,1.44604,29000000.0
2007-08-08 10:18:00,1.44612,1.44687,1.44612,1.44687,50800000.0
2007-08-08 10:19:00,1.44676,1.44685,1.44643,1.44685,29100000.0
2007-08-08 10:20:00,1.44706,1.44736,1.44706,1.44718,25200000.0
2007-08-08 10:21:00,1.44699,1.44728,1.44699,1.44704,48200000.0
2007-08-08 10:22:00,1.44726,1.44731,1.44671,1.44723,87900000.0
2007-08-08 10:23:00,1.44718,1.44718,1.44687,1.44703,50200000.0
2007-08-08 10:24:00,1.44695,1.44699,1.44684,1.44693,37800000.0
2007-08-08 10:25:00,1.44707,1.44709,1.44667,1.44705,39000001.0
2007-08-08 10:26:00,1.44714,1.44728,1.44714,1.4472,45500000.0
2007-08-08 10:27:00,1.44712,1.44712,1.44664,1.44664,33200000.0
2007-08-08 10:28:00,1.44669,1.44687,1.44669,1.44686,25800000.0
2007-08-08 10:29:00,1.44706,1.44745,1.44682,1.44745,46200000.0
2007-08-08 10:30:00,1.44739,1.44761,1.4472,1.44746,43900000.0
2007-08-08 10:31:00,1.44738,1.44773,1.44731,1.44743,44600000.0
2007-08-08 10:32:00,1.4471,1.44744,1.44701,1.44732,27200000.0
2007-08-08 10:33:00,1.44729,1.44765,1.44729,1.44746,31400000.0
2007-08-08 10:34:00,1.44761,1.44809,1.44761,1.44785,38900000.0
2007-08-08 10:35:00,1.44804,1.44861,1.44785,1.4485,23600000.0
2007-08-08 10:36:00,1.44844,1.44856,1.44807,1.44807,23000000.0
2007-08-08 10:37:00,1.44849,1.44865,1.44842,1.44842,55400000.0
2007-08-08 10:38:00,1.44849,1.44849,1.44797,1.4481,38600000.0
2007-08-08 10:39:00,1.44783,1.44806,1.44768,1.44806,29600000.0
2007-08-08 10:40:00,1.44813,1.44818,1.44797,1.44801,23600000.0
2007-08-08 10:41:00,1.44827,1.44833,1.44795,1.44833,39000000.0
2007-08-08 10:42:00,1.44827,1.44834,1.44796,1.44816,31100000.0
2007-08-08 10:43:00,1.4481,1.4481,1.44789,1.44791,53000000.0
2007-08-08 10:44:00,1.44789,1.44818,1.44784,1.44816,42600000.0
2007-08-08 10:45:00,1.44792,1.44887,1.44792,1.44809,57900000.0
2007-08-08 10:46:00,1.44839,1.44842,1.44825,1.44826,28000000.0
2007-08-08 10:47:00,1.44825,1.4483,1.44813,1.44819,26600000.0
2007-08-08 10:48:00,1.44833,1.44833,1.44809,1.44818,27200000.0
2007-08-08 10:49:00,1.44818,1.44824,1.44802,1.44808,20800000.0
2007-08-08 10:50:00,1.44832,1.44832,1.44805,1.44827,38500000.0
2007-08-08 10:51:00,1.44822,1.44822,1.44777,1.44777,23000000.0
2007-08-08 10:52:00,1.4479,1.44807,1.44775,1.44805,50200001.0
2007-08-08 10:53:00,1.44807,1.44808,1.44784,1.44804,35600000.0
2007-08-08 10:54:00,1.44815,1.44818,1.44772,1.44778,21000000.0
2007-08-08 10:55:00,1.44804,1.44835,1.44787,1.44835,34800000.0
2007-08-08 10:56:00,1.44825,1.44826,1.44806,1.44813,43800001.0
2007-08-08 10:57:00,1.44803,1.44808,1.44794,1.44802,24800000.0
2007-08-08 10:58:00,1.44785,1.44808,1.44771,1.44781,48600000.0
2007-08-08 10:59:00,1.44799,1.4481,1.44775,1.4481,38600000.0
2007-08-08 11:00:00,1.4481,1.4481,1.44779,1.44779,35600000.0
2007-08-08 11:01:00,1.44765,1.44783,1.44764,1.44774,37000000.0
2007-08-08 11:02:00,1.44786,1.44786,1.44748,1.4476,39600000.0
2007-08-08 11:03:00,1.44765,1.44774,1.44757,1.44759,44600000.0
2007-08-08 11:04:00,1.44762,1.44772,1.44745,1.44772,20000000.0
2007-08-08 11:05:00,1.44769,1.4478,1.44758,1.44769,35200000.0
2007-08-08 11:06:00,1.44763,1.44763,1.44745,1.44763,42800000.0
2007-08-08 11:07:00,1.44756,1.4477,1.44751,1.44765,57000001.0
2007-08-08 11:08:00,1.44773,1.44773,1.44755,1.44764,25600000.0
2007-08-08 11:09:00,1.44754,1.44773,1.44754,1.44762,63600001.0
2007-08-08 11:10:00,1.44756,1.44772,1.44741,1.44753,23800000.0
2007-08-08 11:11:00,1.44754,1.44765,1.44715,1.44765,40900000.0
2007-08-08 11:12:00,1.44747,1.44767,1.44732,1.44765,60200000.0
2007-08-08 11:13:00,1.44762,1.44772,1.44747,1.44762,37800000.0
2007-08-08 11:14:00,1.44751,1.44761,1.44737,1.44753,45800000.0
2007-08-08 11:15:00,1.44768,1.44769,1.44737,1.44764,101700000.0
2007-08-08 11:16:00,1.44778,1.44782,1.44768,1.44773,43000000.0
2007-08-08 11:17:00,1.44779,1.44788,1.44771,1.44778,41200000.0
2007-08-08 11:18:00,1.44784,1.44807,1.44749,1.44807,31100000.0
2007-08-08 11:19:00,1.44837,1.44852,1.44825,1.4484,29600000.0
2007-08-08 11:20:00,1.44842,1.44846,1.44841,1.44846,32000000.0
2007-08-08 11:21:00,1.44846,1.44907,1.44846,1.44892,92100000.0
2007-08-08 11:22:00,1.44899,1.44919,1.44889,1.44909,40000000.0
2007-08-08 11:23:00,1.44914,1.44945,1.44888,1.44934,28000000.0
2007-08-08 11:24:00,1.44954,1.44958,1.44928,1.44958,42600000.0
2007-08-08 11:25:00,1.44966,1.44967,1.44938,1.44964,47500000.0
2007-08-08 11:26:00,1.44943,1.44956,1.44932,1.44946,46600001.0
2007-08-08 11:27:00,1.44921,1.44942,1.4488,1.44942,49600000.0
2007-08-08 11:28:00,1.44914,1.44968,1.44914,1.4496,48000000.0
2007-08-08 11:29:00,1.44961,1.44973,1.44954,1.44956,42200000.0
2007-08-08 11:30:00,1.44962,1.44969,1.44954,1.44966,40000000.0
2007-08-08 11:31:00,1.44962,1.44981,1.44962,1.44972,58800000.0
2007-08-08 11:32:00,1.4495,1.44976,1.44912,1.44912,32400000.0
2007-08-08 11:33:00,1.44907,1.44931,1.44907,1.44921,55200001.0
2007-08-08 11:34:00,1.44885,1.44929,1.44872,1.44927,37400000.0
2007-08-08 11:35:00,1.44899,1.44906,1.44878,1.44906,23600000.0
2007-08-08 11:36:00,1.44925,1.44958,1.44912,1.44958,34600000.0
2007-08-08 11:37:00,1.44963,1.44983,1.4495,1.4498,41200000.0
2007-08-08 11:38:00,1.4499,1.4499,1.44966,1.44966,39000000.0
2007-08-08 11:39:00,1.44967,1.44981,1.44958,1.44967,46800000.0
2007-08-08 11:40:00,1.44974,1.44982,1.44945,1.44981,25200000.0
2007-08-08 11:41:00,1.44967,1.44988,1.44967,1.44988,20600000.0
2007-08-08 11:42:00,1.45002,1.45012,1.44954,1.44954,30600000.0
2007-08-08 11:43:00,1.44959,1.4498,1.44954,1.44966,49600000.0
2007-08-08 11:44:00,1.44971,1.44975,1.44949,1.44963,35100000.0
2007-08-08 11:45:00,1.44988,1.44988,1.44953,1.44976,38800000.0
2007-08-08 11:46:00,1.44972,1.44972,1.44945,1.44954,22200000.0
2007-08-08 11:47:00,1.44962,1.44967,1.44938,1.44943,43000000.0
2007-08-08 11:48:00,1.44949,1.44976,1.44949,1.44955,28300000.0
2007-08-08 11:49:00,1.44975,1.44975,1.44932,1.44932,20600000.0
2007-08-08 11:50:00,1.44916,1.44916,1.44861,1.44861,35200000.0
2007-08-08 11:51:00,1.44877,1.44897,1.44876,1.44887,26000000.0
2007-08-08 11:52:00,1.44871,1.44882,1.44858,1.44874,68300001.0
2007-08-08 11:53:00,1.44871,1.44892,1.44867,1.44875,36200000.0
2007-08-08 11:54:00,1.4489,1.4489,1.44873,1.44878,26400000.0
2007-08-08 11:55:00,1.44889,1.44926,1.44889,1.44919,45000000.0
2007-08-08 11:56:00,1.44906,1.44933,1.44893,1.44893,42200000.0
2007-08-08 11:57:00,1.44891,1.44923,1.44881,1.44923,29800000.0
2007-08-08 11:58:00,1.44934,1.44934,1.44916,1.4492,29100000.0
2007-08-08 11:59:00,1.44944,1.44962,1.44934,1.44949,40900000.0
2007-08-08 12:00:00,1.44948,1.44968,1.44941,1.44968,32600000.0
2007-08-08 12:01:00,1.44984,1.45023,1.44975,1.45023,30400000.0
2007-08-08 12:02:00,1.45021,1.45057,1.45002,1.45034,36600000.0
2007-08-08 12:03:00,1.4504,1.4504,1.44975,1.44975,31200000.0
2007-08-08 12:04:00,1.45005,1.4502,1.44983,1.44988,74000001.0
2007-08-08 12:05:00,1.44966,1.44986,1.44966,1.44983,23200000.0
2007-08-08 12:06:00,1.44956,1.44986,1.44943,1.44966,60200000.0
2007-08-08 12:07:00,1.44965,1.44965,1.44943,1.44962,33400000.0
2007-08-08 12:08:00,1.44956,1.44978,1.44949,1.44969,29300000.0
2007-08-08 12:09:00,1.44957,1.44958,1.44946,1.44946,22200000.0
2007-08-08 12:10:00,1.44965,1.44975,1.44953,1.44959,42400000.0
2007-08-08 12:11:00,1.44972,1.44974,1.44924,1.44939,37000000.0
2007-08-08 12:12:00,1.44931,1.44931,1.44872,1.449,58800000.0
2007-08-08 12:13:00,1.44904,1.4492,1.449,1.44912,40400000.0
2007-08-08 12:14:00,1.44905,1.44948,1.44905,1.44934,49000000.0
2007-08-08 12:15:00,1.44961,1.44984,1.44946,1.44974,20000000.0
2007-08-08 12:16:00,1.44948,1.44968,1.44918,1.44929,37800000.0
2007-08-08 12:17:00,1.44931,1.44962,1.4492,1.44955,77300000.0
2007-08-08 12:18:00,1.44965,1.44966,1.4493,1.44948,44600000.0
2007-08-08 12:19:00,1.44932,1.44958,1.4493,1.44956,37800000.0
2007-08-08 12:20:00,1.44935,1.44971,1.4493,1.44964,27600000.0
2007-08-08 12:21:00,1.4495,1.44952,1.44931,1.4494,52500000.0
2007-08-08 12:22:00,1.44946,1.44946,1.44902,1.44902,45700000.0
2007-08-08 12:23:00,1.44891,1.44891,1.44781,1.44789,26000000.0
2007-08-08 12:24:00,1.44749,1.44781,1.44746,1.44753,46600001.0
2007-08-08 12:25:00,1.44737,1.44758,1.44729,1.44729,30600000.0
2007-08-08 12:26:00,1.44726,1.44757,1.44699,1.44741,80599999.0
2007-08-08 12:27:00,1.44745,1.44752,1.44728,1.44749,35800000.0
2007-08-08 12:28:00,1.44748,1.44771,1.44746,1.44771,35600000.0
2007-08-08 12:29:00,1.44773,1.44776,1.44745,1.44776,32800000.0
2007-08-08 12:30:00,1.44782,1.4481,1.44782,1.44794,32800000.0
2007-08-08 12:31:00,1.44782,1.44796,1.44766,1.44796,30600000.0
2007-08-08 12:32:00,1.44813,1.44813,1.44792,1.44792,36200000.0
2007-08-08 12:33:00,1.44839,1.44866,1.44824,1.44859,35000000.0
2007-08-08 12:34:00,1.44854,1.44885,1.44838,1.44843,28900000.0
2007-08-08 12:35:00,1.44865,1.44936,1.44865,1.44936,34600001.0
2007-08-08 12:36:00,1.44935,1.44935,1.44899,1.4492,36800000.0
2007-08-08 12:37:00,1.44931,1.44957,1.44921,1.44921,32800000.0
2007-08-08 12:38:00,1.44941,1.44942,1.44933,1.44941,38700000.0
2007-08-08 12:39:00,1.44937,1.44946,1.44914,1.44914,22400000.0
2007-08-08 12:40:00,1.44905,1.44915,1.44902,1.44915,18400000.0
2007-08-08 12:41:00,1.44903,1.44903,1.44861,1.44897,38800000.0
2007-08-08 12:42:00,1.44893,1.44908,1.44874,1.44896,50800000.0
2007-08-08 12:43:00,1.44905,1.44914,1.44904,1.44914,30000000.0
2007-08-08 12:44:00,1.4492,1.44944,1.44883,1.44944,56400000.0
2007-08-08 12:45:00,1.44939,1.44974,1.44939,1.44943,33400000.0
2007-08-08 12:46:00,1.44948,1.44962,1.44948,1.44962,37200000.0
2007-08-08 12:47:00,1.44948,1.44989,1.44948,1.44975,32300000.0
2007-08-08 12:48:00,1.44992,1.44997,1.44966,1.44966,30400000.0
2007-08-08 12:49:00,1.44943,1.44965,1.44942,1.44958,44600000.0
2007-08-08 12:50:00,1.44973,1.44973,1.44938,1.44954,40400000.0
2007-08-08 12:51:00,1.44951,1.44953,1.44929,1.44943,54700000.0
2007-08-08 12:52:00,1.44966,1.44983,1.44951,1.44983,43100000.0
2007-08-08 12:53:00,1.44956,1.44967,1.44904,1.44942,52000000.0
2007-08-08 12:54:00,1.4494,1.44948,1.44937,1.44948,29100000.0
2007-08-08 12:55:00,1.44953,1.44965,1.44939,1.44949,25000000.0
2007-08-08 12:56:00,1.44941,1.44977,1.44927,1.44975,51800000.0
2007-08-08 12:57:00,1.44977,1.44978,1.44958,1.44965,89900000.0
2007-08-08 12:58:00,1.44961,1.45017,1.44961,1.45016,43300000.0
2007-08-08 12:59:00,1.44994,1.45067,1.44994,1.45067,32600000.0
2007-08-08 13:00:00,1.45069,1.45069,1.45003,1.45003,51300001.0
2007-08-08 13:01:00,1.44997,1.4505,1.44997,1.45018,63500001.0
2007-08-08 13:02:00,1.45036,1.45048,1.45027,1.45035,32600000.0
2007-08-08 13:03:00,1.45009,1.45009,1.44959,1.44983,46800000.0
2007-08-08 13:04:00,1.44974,1.44996,1.44963,1.44963,36800000.0
2007-08-08 13:05:00,1.44919,1.44964,1.44909,1.44932,25600000.0
2007-08-08 13:06:00,1.44906,1.44933,1.44882,1.44915,25400000.0
2007-08-08 13:07:00,1.44938,1.44944,1.4491,1.44944,29900000.0
2007-08-08 13:08:00,1.44951,1.44969,1.44939,1.44956,30600000.0
2007-08-08 13:09:00,1.4495,1.44957,1.44929,1.44939,27600000.0
2007-08-08 13:10:00,1.44949,1.44961,1.44935,1.44944,73200002.0
2007-08-08 13:11:00,1.44983,1.44983,1.44949,1.4497,46600000.0
2007-08-08 13:12:00,1.44978,1.45015,1.44978,1.44999,35200000.0
2007-08-08 13:13:00,1.45001,1.45018,1.44966,1.44982,40000000.0
2007-08-08 13:14:00,1.44967,1.44968,1.44918,1.44933,28800000.0
2007-08-08 13:15:00,1.4493,1.44961,1.4493,1.44953,49200000.0
2007-08-08 13:16:00,1.44943,1.44953,1.44904,1.44904,37000000.0
2007-08-08 13:17:00,1.44887,1.44946,1.44887,1.44915,44600000.0
2007-08-08 13:18:00,1.44926,1.44937,1.44902,1.44937,41200000.0
2007-08-08 13:19:00,1.44936,1.44947,1.44922,1.44926,30800000.0
2007-08-08 13:20:00,1.4492,1.4493,1.44878,1.44906,50000000.0
2007-08-08 13:21:00,1.44906,1.44906,1.44862,1.44871,51900000.0
2007-08-08 13:22:00,1.44856,1.44856,1.44807,1.44807,32400000.0
2007-08-08 13:23:00,1.44765,1.44835,1.44765,1.44823,56099999.0
2007-08-08 13:24:00,1.44817,1.44832,1.44807,1.44832,29200000.0
2007-08-08 13:25:00,1.44845,1.44875,1.44823,1.44836,43000000.0
2007-08-08 13:26:00,1.44835,1.44853,1.44828,1.44841,50300001.0
2007-08-08 13:27:00,1.44862,1.44875,1.44857,1.44863,24400000.0
2007-08-08 13:28:00,1.44869,1.44888,1.44859,1.44859,29200000.0
2007-08-08 13:29:00,1.44894,1.44905,1.44845,1.44898,31000000.0
2007-08-08 13:30:00,1.44888,1.44888,1.44863,1.44876,49000000.0
2007-08-08 13:31:00,1.44885,1.44885,1.44833,1.44882,47000000.0
2007-08-08 13:32:00,1.44887,1.44903,1.44867,1.44884,505100001.0
2007-08-08 13:33:00,1.44875,1.44905,1.44875,1.44895,546700001.0
2007-08-08 13:34:00,1.44895,1.44913,1.4488,1.44886,514300000.0
2007-08-08 13:35:00,1.44878,1.44898,1.44868,1.44893,442600001.0
2007-08-08 13:36:00,1.449,1.44911,1.44888,1.449,189200000.0
2007-08-08 13:37:00,1.44901,1.44905,1.4487,1.44898,595800001.0
2007-08-08 13:38:00,1.44872,1.44889,1.44869,1.44875,383000000.0
2007-08-08 13:39:00,1.44872,1.44883,1.44862,1.44872,197900000.0
2007-08-08 13:40:00,1.44876,1.44891,1.44859,1.44866,454400000.0
2007-08-08 13:41:00,1.44873,1.44873,1.44818,1.44836,337800001.0
2007-08-08 13:42:00,1.44832,1.44851,1.44816,1.44834,730000003.0
2007-08-08 13:43:00,1.4484,1.44853,1.4483,1.44843,191500000.0
2007-08-08 13:44:00,1.44855,1.44856,1.44823,1.44851,447900002.0
2007-08-08 13:45:00,1.44875,1.44905,1.44864,1.44893,201100000.0
2007-08-08 13:46:00,1.44892,1.44892,1.44847,1.44863,177600000.0
2007-08-08 13:47:00,1.44863,1.44898,1.44831,1.44857,229800001.0
2007-08-08 13:48:00,1.44875,1.44898,1.44855,1.44898,107700000.0
2007-08-08 13:49:00,1.44899,1.44899,1.44858,1.44867,241400000.0
2007-08-08 13:50:00,1.44849,1.44891,1.44849,1.44865,196800002.0
2007-08-08 13:51:00,1.44861,1.44917,1.44857,1.44894,386100002.0
2007-08-08 13:52:00,1.44896,1.44911,1.44878,1.44903,309600000.0
2007-08-08 13:53:00,1.44891,1.44897,1.44844,1.44861,398900001.0
2007-08-08 13:54:00,1.44842,1.44842,1.44782,1.44788,350400000.0
2007-08-08 13:55:00,1.44766,1.44778,1.4474,1.44778,441200001.0
2007-08-08 13:56:00,1.44771,1.44796,1.44766,1.44768,458500001.0
2007-08-08 13:57:00,1.44766,1.44776,1.44755,1.4476,316800001.0
2007-08-08 13:58:00,1.44761,1.44772,1.44745,1.44758,440700001.0
2007-08-08 13:59:00,1.4476,1.4476,1.44734,1.44749,283300000.0
2007-08-08 14:00:00,1.44755,1.44784,1.44749,1.44758,421600001.0
2007-08-08 14:01:00,1.4476,1.4479,1.44753,1.44779,190500000.0
2007-08-08 14:02:00,1.44791,1.44804,1.44776,1.44794,295800001.0
2007-08-08 14:03:00,1.44791,1.44796,1.44753,1.44768,408200001.0
2007-08-08 14:04:00,1.44767,1.44792,1.44765,1.44788,308600000.0
2007-08-08 14:05:00,1.44785,1.44861,1.44785,1.4484,412500001.0
2007-08-08 14:06:00,1.44856,1.44871,1.4484,1.44853,515900002.0
2007-08-08 14:07:00,1.44862,1.44935,1.44862,1.44901,466200000.0
2007-08-08 14:08:00,1.44911,1.44911,1.44889,1.44894,246500001.0
2007-08-08 14:09:00,1.44895,1.44905,1.44885,1.44903,302300000.0
2007-08-08 14:10:00,1.44908,1.44917,1.44896,1.44907,188000000.0
2007-08-08 14:11:00,1.44905,1.44926,1.44904,1.44926,188500000.0
2007-08-08 14:12:00,1.44927,1.44965,1.4491,1.44954,487300001.0
2007-08-08 14:13:00,1.44959,1.44982,1.44935,1.44959,507600002.0
2007-08-08 14:14:00,1.44956,1.44985,1.44944,1.44985,506200000.0
2007-08-08 14:15:00,1.4497,1.4497,1.44887,1.44887,240600000.0
2007-08-08 14:16:00,1.44872,1.44872,1.4484,1.4486,122800000.0
2007-08-08 14:17:00,1.44852,1.44852,1.44808,1.44808,165500000.0
2007-08-08 14:18:00,1.44805,1.44836,1.448,1.44824,287700003.0
2007-08-08 14:19:00,1.44813,1.44895,1.44794,1.44875,421100000.0
2007-08-08 14:20:00,1.44897,1.44918,1.44881,1.44889,289400000.0
2007-08-08 14:21:00,1.44878,1.44901,1.44873,1.44882,417600000.0
2007-08-08 14:22:00,1.44881,1.44891,1.44863,1.44863,504200004.0
2007-08-08 14:23:00,1.44874,1.44901,1.44871,1.44901,462500001.0
2007-08-08 14:24:00,1.44907,1.44945,1.44906,1.44929,332700001.0
2007-08-08 14:25:00,1.44914,1.44932,1.44899,1.44907,311000000.0
2007-08-08 14:26:00,1.44892,1.44892,1.44826,1.4489,402800001.0
2007-08-08 14:27:00,1.44893,1.44903,1.44861,1.44873,212600000.0
2007-08-08 14:28:00,1.44878,1.44898,1.44865,1.44879,561500000.0
2007-08-08 14:29:00,1.44877,1.44906,1.44872,1.44892,523200000.0
2007-08-08 14:30:00,1.44898,1.44928,1.44881,1.4491,662800000.0
2007-08-08 14:31:00,1.44898,1.44992,1.44898,1.44948,442500000.0
2007-08-08 14:32:00,1.44941,1.44961,1.44892,1.44926,277200000.0
2007-08-08 14:33:00,1.44925,1.44937,1.44877,1.44924,222400001.0
2007-08-08 14:34:00,1.44917,1.44946,1.44907,1.44922,144200000.0
2007-08-08 14:35:00,1.44915,1.44926,1.44897,1.44926,277500000.0
2007-08-08 14:36:00,1.44935,1.44938,1.44903,1.4491,233900000.0
2007-08-08 14:37:00,1.44899,1.44904,1.44875,1.449,242100000.0
2007-08-08 14:38:00,1.449,1.44914,1.44899,1.44908,160300000.0
2007-08-08 14:39:00,1.44924,1.44947,1.44916,1.44925,196700001.0
2007-08-08 14:40:00,1.44945,1.44969,1.44919,1.44937,268800000.0
2007-08-08 14:41:00,1.4493,1.44952,1.4491,1.4491,319300001.0
2007-08-08 14:42:00,1.44913,1.44945,1.44909,1.44934,108500000.0
2007-08-08 14:43:00,1.44914,1.44938,1.44876,1.4488,152000000.0
2007-08-08 14:44:00,1.44894,1.44901,1.44866,1.44885,417100000.0
2007-08-08 14:45:00,1.44884,1.44884,1.44856,1.44878,351500001.0
2007-08-08 14:46:00,1.44874,1.4489,1.44857,1.44866,357100000.0
2007-08-08 14:47:00,1.44867,1.44919,1.44849,1.44919,357600002.0
2007-08-08 14:48:00,1.44922,1.44932,1.44873,1.449,409900001.0
2007-08-08 14:49:00,1.44888,1.44888,1.44862,1.44875,168100000.0
2007-08-08 14:50:00,1.4487,1.44905,1.44863,1.44871,292100000.0
2007-08-08 14:51:00,1.4486,1.44886,1.44838,1.44886,148100000.0
2007-08-08 14:52:00,1.44897,1.44911,1.44879,1.44883,286900000.0
2007-08-08 14:53:00,1.44884,1.44892,1.44835,1.44853,421900001.0
2007-08-08 14:54:00,1.44841,1.44845,1.44817,1.44828,156200000.0
2007-08-08 14:55:00,1.44824,1.4483,1.44794,1.4482,259600001.0
2007-08-08 14:56:00,1.4483,1.44862,1.44813,1.44847,422300000.0
2007-08-08 14:57:00,1.44868,1.44892,1.44853,1.44865,377100001.0
2007-08-08 14:58:00,1.44874,1.44886,1.44855,1.44879,360000000.0
2007-08-08 14:59:00,1.44871,1.44874,1.44856,1.44861,278100000.0
2007-08-08 15:00:00,1.44856,1.44872,1.44841,1.44851,568700000.0
2007-08-08 15:01:00,1.44847,1.44878,1.44833,1.44875,347400000.0
2007-08-08 15:02:00,1.44884,1.44978,1.44881,1.44965,544700001.0
2007-08-08 15:03:00,1.44968,1.44988,1.44959,1.44984,443400000.0
2007-08-08 15:04:00,1.44973,1.45006,1.44973,1.44983,406600001.0
2007-08-08 15:05:00,1.44974,1.45007,1.44955,1.44955,409400000.0
2007-08-08 15:06:00,1.44953,1.44959,1.44933,1.44944,269500000.0
2007-08-08 15:07:00,1.44927,1.4496,1.44922,1.44922,351500000.0
2007-08-08 15:08:00,1.44912,1.44971,1.44912,1.44961,435300000.0
2007-08-08 15:09:00,1.44943,1.44979,1.44935,1.44953,548200001.0
2007-08-08 15:10:00,1.44957,1.44973,1.44938,1.44956,516100001.0
2007-08-08 15:11:00,1.44946,1.44946,1.44885,1.44893,432700000.0
2007-08-08 15:12:00,1.44884,1.44915,1.44884,1.44905,344300000.0
2007-08-08 15:13:00,1.44914,1.44915,1.44883,1.44883,483100002.0
2007-08-08 15:14:00,1.44885,1.44896,1.44856,1.44888,529300002.0
2007-08-08 15:15:00,1.44867,1.44911,1.44865,1.44893,482800002.0
2007-08-08 15:16:00,1.44882,1.4489,1.4483,1.44846,508600001.0
2007-08-08 15:17:00,1.44843,1.44862,1.44833,1.44857,384700001.0
2007-08-08 15:18:00,1.44846,1.44855,1.44827,1.44829,264500001.0
2007-08-08 15:19:00,1.4483,1.44858,1.44797,1.44826,502200000.0
2007-08-08 15:20:00,1.44821,1.44832,1.44794,1.44818,443800000.0
2007-08-08 15:21:00,1.4482,1.44832,1.44802,1.44809,728400006.0
2007-08-08 15:22:00,1.44813,1.44822,1.44747,1.44751,572500001.0
2007-08-08 15:23:00,1.44742,1.44775,1.4473,1.44759,473200000.0
2007-08-08 15:24:00,1.44783,1.44808,1.44774,1.44799,638500000.0
2007-08-08 15:25:00,1.4479,1.44812,1.44775,1.44791,563400000.0
2007-08-08 15:26:00,1.44807,1.44835,1.44796,1.44807,693600001.0
2007-08-08 15:27:00,1.44819,1.44852,1.44791,1.44823,666400002.0
2007-08-08 15:28:00,1.4484,1.44843,1.44796,1.44841,763700000.0
2007-08-08 15:29:00,1.44835,1.44845,1.44795,1.44817,669200002.0
2007-08-08 15:30:00,1.44802,1.44809,1.44784,1.44803,707700002.0
2007-08-08 15:31:00,1.44826,1.44877,1.44824,1.44826,520400000.0
2007-08-08 15:32:00,1.44825,1.44858,1.44818,1.44851,439700002.0
2007-08-08 15:33:00,1.44859,1.44912,1.44846,1.44886,494000000.0
2007-08-08 15:34:00,1.44882,1.44929,1.44876,1.44901,348200000.0
2007-08-08 15:35:00,1.44904,1.44926,1.4486,1.4487,646100002.0
2007-08-08 15:36:00,1.44874,1.44885,1.4485,1.44868,370000000.0
2007-08-08 15:37:00,1.44881,1.44919,1.44857,1.44905,318300001.0
2007-08-08 15:38:00,1.44914,1.44964,1.44908,1.44948,343900000.0
2007-08-08 15:39:00,1.44943,1.44952,1.44893,1.44906,450200003.0
2007-08-08 15:40:00,1.44903,1.44943,1.44891,1.44921,466300001.0
2007-08-08 15:41:00,1.44925,1.44925,1.44883,1.44906,319800000.0
2007-08-08 15:42:00,1.44907,1.44924,1.44907,1.44922,217600000.0
2007-08-08 15:43:00,1.44915,1.44938,1.44903,1.44924,413200000.0
2007-08-08 15:44:00,1.4493,1.44945,1.44909,1.44934,305300001.0
2007-08-08 15:45:00,1.44951,1.4497,1.44922,1.44954,612000003.0
2007-08-08 15:46:00,1.44947,1.44968,1.4493,1.44945,485700000.0
2007-08-08 15:47:00,1.44943,1.44954,1.44919,1.4492,211500000.0
2007-08-08 15:48:00,1.44911,1.44917,1.44855,1.44872,245100000.0
2007-08-08 15:49:00,1.44879,1.44909,1.44878,1.44888,433700001.0
2007-08-08 15:50:00,1.449,1.44922,1.44882,1.44903,433900001.0
2007-08-08 15:51:00,1.44893,1.44893,1.44794,1.44834,529500001.0
2007-08-08 15:52:00,1.44837,1.44854,1.44801,1.44824,392000002.0
2007-08-08 15:53:00,1.4483,1.44837,1.44779,1.4481,390700002.0
2007-08-08 15:54:00,1.44818,1.44818,1.44784,1.44798,366200000.0
2007-08-08 15:55:00,1.44799,1.44818,1.44769,1.44778,332100000.0
2007-08-08 15:56:00,1.4477,1.4477,1.44662,1.44693,399700001.0
2007-08-08 15:57:00,1.44677,1.44732,1.44617,1.44617,313800001.0
2007-08-08 15:58:00,1.44603,1.4462,1.44549,1.44584,522400001.0
2007-08-08 15:59:00,1.44591,1.4461,1.44567,1.44602,595800000.0
2007-08-08 16:00:00,1.44597,1.4462,1.445,1.44532,464800000.0
2007-08-08 16:01:00,1.44542,1.44574,1.44534,1.44557,476400001.0
2007-08-08 16:02:00,1.44549,1.44579,1.44501,1.44539,573200000.0
2007-08-08 16:03:00,1.44523,1.44573,1.44522,1.44562,431200000.0
2007-08-08 16:04:00,1.44577,1.446,1.44568,1.44594,501500001.0
2007-08-08 16:05:00,1.44585,1.44598,1.44559,1.44585,347700001.0
2007-08-08 16:06:00,1.44589,1.44589,1.44525,1.44525,183700000.0
2007-08-08 16:07:00,1.44541,1.44569,1.44528,1.44533,223300000.0
2007-08-08 16:08:00,1.44529,1.44549,1.44517,1.44549,167300000.0
2007-08-08 16:09:00,1.44542,1.44576,1.44519,1.44555,375400001.0
2007-08-08 16:10:00,1.44542,1.44562,1.44518,1.44544,420600000.0
2007-08-08 16:11:00,1.44538,1.44581,1.44537,1.44558,518500001.0
2007-08-08 16:12:00,1.44574,1.44618,1.44541,1.44611,480900000.0
2007-08-08 16:13:00,1.44616,1.44616,1.44568,1.44586,475100000.0
2007-08-08 16:14:00,1.44575,1.44604,1.44543,1.44562,480000000.0
2007-08-08 16:15:00,1.44556,1.44602,1.44543,1.44564,590400001.0
2007-08-08 16:16:00,1.4456,1.44584,1.44535,1.44561,554000001.0
2007-08-08 16:17:00,1.4458,1.44596,1.4455,1.44583,592500002.0
2007-08-08 16:18:00,1.4458,1.44588,1.44539,1.44564,769000000.0
2007-08-08 16:19:00,1.44564,1.44626,1.44551,1.44587,735100001.0
2007-08-08 16:20:00,1.44575,1.44614,1.44575,1.44599,678000001.0
2007-08-08 16:21:00,1.44593,1.44603,1.44542,1.44542,550600002.0
2007-08-08 16:22:00,1.44534,1.44552,1.44516,1.44531,612400002.0
2007-08-08 16:23:00,1.4453,1.44566,1.44502,1.44553,455500001.0
2007-08-08 16:24:00,1.44569,1.44591,1.44541,1.44566,526100002.0
2007-08-08 16:25:00,1.44573,1.446,1.44568,1.44583,684600001.0
2007-08-08 16:26:00,1.4458,1.4458,1.44496,1.44496,531900000.0
2007-08-08 16:27:00,1.44485,1.44506,1.44471,1.44493,466300001.0
2007-08-08 16:28:00,1.44499,1.44531,1.44479,1.4449,574100001.0
2007-08-08 16:29:00,1.44489,1.44522,1.44489,1.44511,438600001.0
2007-08-08 16:30:00,1.44501,1.44516,1.44469,1.44491,559700000.0
2007-08-08 16:31:00,1.44478,1.4452,1.44478,1.44488,403900001.0
2007-08-08 16:32:00,1.4448,1.44502,1.44447,1.44486,572000001.0
2007-08-08 16:33:00,1.44495,1.44503,1.44466,1.44483,484800000.0
2007-08-08 16:34:00,1.44496,1.44518,1.44477,1.44477,468500000.0
2007-08-08 16:35:00,1.44479,1.44512,1.44474,1.445,415300000.0
2007-08-08 16:36:00,1.44508,1.44516,1.44466,1.44506,513300001.0
2007-08-08 16:37:00,1.44511,1.44528,1.44467,1.44467,553100000.0
2007-08-08 16:38:00,1.44494,1.44544,1.44476,1.44539,558400000.0
2007-08-08 16:39:00,1.44528,1.44557,1.4451,1.44526,579100000.0
2007-08-08 16:40:00,1.44518,1.44552,1.44513,1.44513,360300000.0
2007-08-08 16:41:00,1.44536,1.44561,1.4453,1.44539,373600001.0
2007-08-08 16:42:00,1.44539,1.44555,1.4452,1.44548,451000000.0
2007-08-08 16:43:00,1.44561,1.44597,1.4456,1.44581,433500000.0
2007-08-08 16:44:00,1.44573,1.44586,1.44552,1.44586,504900001.0
2007-08-08 16:45:00,1.44584,1.44595,1.44556,1.44578,480500001.0
2007-08-08 16:46:00,1.44563,1.44587,1.44551,1.4458,396100001.0
2007-08-08 16:47:00,1.44577,1.44585,1.44546,1.44567,505300000.0
2007-08-08 16:48:00,1.44565,1.44578,1.44515,1.44531,522500001.0
2007-08-08 16:49:00,1.44538,1.44562,1.44515,1.44562,459100000.0
2007-08-08 16:50:00,1.44556,1.44592,1.44556,1.44561,331800000.0
2007-08-08 16:51:00,1.44567,1.44606,1.44567,1.44606,346000000.0
2007-08-08 16:52:00,1.44612,1.44628,1.44599,1.44599,261200000.0
2007-08-08 16:53:00,1.44603,1.44672,1.44567,1.44672,665100001.0
2007-08-08 16:54:00,1.44662,1.44698,1.44642,1.44652,481600001.0
2007-08-08 16:55:00,1.4466,1.44686,1.44624,1.44686,593300000.0
2007-08-08 16:56:00,1.44684,1.44687,1.44646,1.44662,266000001.0
2007-08-08 16:57:00,1.44656,1.44687,1.44639,1.44658,487900000.0
2007-08-08 16:58:00,1.44665,1.44735,1.44651,1.44705,577500001.0
2007-08-08 16:59:00,1.44729,1.44871,1.44727,1.44858,499300001.0
2007-08-08 17:00:00,1.44874,1.44907,1.44833,1.44833,893400002.0
2007-08-08 17:01:00,1.44842,1.44856,1.44823,1.44845,435400000.0
2007-08-08 17:02:00,1.4485,1.4486,1.4482,1.4484,460300001.0
2007-08-08 17:03:00,1.44834,1.44863,1.44815,1.44846,478600001.0
2007-08-08 17:04:00,1.44845,1.44938,1.44845,1.44899,468500003.0
2007-08-08 17:05:00,1.44884,1.44885,1.44824,1.44824,430100002.0
2007-08-08 17:06:00,1.44808,1.44851,1.44807,1.44851,360500000.0
2007-08-08 17:07:00,1.44859,1.44859,1.44808,1.44808,320200000.0
2007-08-08 17:08:00,1.44819,1.44862,1.44797,1.44797,525500000.0
2007-08-08 17:09:00,1.44826,1.44839,1.44793,1.44829,516800002.0
2007-08-08 17:10:00,1.44826,1.44863,1.44826,1.44838,373800000.0
2007-08-08 17:11:00,1.44843,1.44849,1.44805,1.44805,483900001.0
2007-08-08 17:12:00,1.448,1.44828,1.44784,1.44813,479700001.0
2007-08-08 17:13:00,1.44819,1.44827,1.44793,1.44806,345300000.0
2007-08-08 17:14:00,1.44817,1.44844,1.44807,1.44824,533000002.0
2007-08-08 17:15:00,1.44828,1.44869,1.44816,1.44846,597900001.0
2007-08-08 17:16:00,1.44838,1.44866,1.44826,1.44853,486600004.0
2007-08-08 17:17:00,1.4487,1.449,1.44846,1.44846,392000001.0
2007-08-08 17:18:00,1.44861,1.44861,1.44784,1.44829,646900004.0
2007-08-08 17:19:00,1.44823,1.44828,1.44802,1.44816,358600001.0
2007-08-08 17:20:00,1.4481,1.44844,1.44797,1.44836,391400001.0
2007-08-08 17:21:00,1.44813,1.44827,1.44793,1.44798,461900002.0
2007-08-08 17:22:00,1.44807,1.44822,1.44783,1.44789,603300003.0
2007-08-08 17:23:00,1.44784,1.44841,1.44783,1.44797,514500000.0
2007-08-08 17:24:00,1.44811,1.44838,1.44806,1.44812,481000001.0
2007-08-08 17:25:00,1.44825,1.4486,1.44822,1.44851,472400002.0
2007-08-08 17:26:00,1.44845,1.44845,1.4481,1.44828,462800001.0
2007-08-08 17:27:00,1.44826,1.44864,1.44812,1.44825,517200002.0
2007-08-08 17:28:00,1.4483,1.4486,1.44821,1.44834,538600000.0
2007-08-08 17:29:00,1.44838,1.44871,1.44819,1.44831,680400000.0
2007-08-08 17:30:00,1.44822,1.44906,1.44822,1.44906,559500001.0
2007-08-08 17:31:00,1.44896,1.44903,1.44879,1.44887,675900002.0
2007-08-08 17:32:00,1.44892,1.44893,1.44866,1.44866,408200000.0
2007-08-08 17:33:00,1.44867,1.44887,1.44853,1.44869,520800000.0
2007-08-08 17:34:00,1.44895,1.44929,1.44876,1.44929,405700000.0
2007-08-08 17:35:00,1.44921,1.44928,1.44895,1.44924,412500001.0
2007-08-08 17:36:00,1.44901,1.44923,1.44889,1.44894,533700002.0
2007-08-08 17:37:00,1.44896,1.44911,1.44883,1.44889,392700000.0
2007-08-08 17:38:00,1.44878,1.44889,1.44858,1.44858,382000000.0
2007-08-08 17:39:00,1.44872,1.4489,1.44864,1.44872,617100003.0
2007-08-08 17:40:00,1.44876,1.44882,1.44867,1.44876,359400001.0
2007-08-08 17:41:00,1.44858,1.44866,1.4484,1.4484,497800001.0
2007-08-08 17:42:00,1.44826,1.44871,1.44821,1.4487,339500001.0
2007-08-08 17:43:00,1.44891,1.44909,1.44872,1.44905,376800000.0
2007-08-08 17:44:00,1.44913,1.44954,1.44889,1.44954,400800001.0
2007-08-08 17:45:00,1.44939,1.44969,1.44939,1.44947,636900003.0
2007-08-08 17:46:00,1.44939,1.44958,1.44929,1.44946,480200001.0
2007-08-08 17:47:00,1.44961,1.45016,1.44958,1.44983,479600001.0
2007-08-08 17:48:00,1.45004,1.45029,1.4499,1.44999,347800000.0
2007-08-08 17:49:00,1.45005,1.4504,1.45004,1.45004,363700003.0
2007-08-08 17:50:00,1.45014,1.45019,1.44972,1.45,447800001.0
2007-08-08 17:51:00,1.44987,1.44987,1.44945,1.44949,514600002.0
2007-08-08 17:52:00,1.44948,1.44953,1.44917,1.4493,440400000.0
2007-08-08 17:53:00,1.44959,1.45001,1.44958,1.4496,566000001.0
2007-08-08 17:54:00,1.44956,1.45006,1.44951,1.44962,402300004.0
2007-08-08 17:55:00,1.44955,1.45,1.44953,1.44981,385300000.0
2007-08-08 17:56:00,1.44998,1.45023,1.44989,1.45006,510400002.0
2007-08-08 17:57:00,1.45016,1.45034,1.44987,1.45018,559600001.0
2007-08-08 17:58:00,1.44999,1.45009,1.44961,1.44961,693900001.0
2007-08-08 17:59:00,1.4496,1.44961,1.44914,1.44925,243700000.0
2007-08-08 18:00:00,1.44907,1.44955,1.44907,1.44946,718200002.0
2007-08-08 18:01:00,1.44957,1.44995,1.44957,1.44985,794900000.0
2007-08-08 18:02:00,1.44962,1.44986,1.4491,1.44926,579300000.0
2007-08-08 18:03:00,1.44917,1.44935,1.44917,1.44925,364500000.0
2007-08-08 18:04:00,1.44924,1.44961,1.4492,1.44942,511000000.0
2007-08-08 18:05:00,1.44943,1.44969,1.44899,1.44919,575700001.0
2007-08-08 18:06:00,1.44927,1.44948,1.44916,1.44916,343600001.0
2007-08-08 18:07:00,1.44918,1.44935,1.44908,1.44916,490200001.0
2007-08-08 18:08:00,1.44921,1.44943,1.44911,1.44937,474100000.0
2007-08-08 18:09:00,1.44942,1.44953,1.4493,1.44949,447700001.0
2007-08-08 18:10:00,1.44931,1.44952,1.44898,1.4493,531800001.0
2007-08-08 18:11:00,1.44891,1.44918,1.4489,1.44912,315600000.0
2007-08-08 18:12:00,1.449,1.449,1.4487,1.44885,452800001.0
2007-08-08 18:13:00,1.44899,1.44908,1.44887,1.44888,366600000.0
2007-08-08 18:14:00,1.44902,1.44907,1.44885,1.44901,540400003.0
2007-08-08 18:15:00,1.44896,1.44904,1.44878,1.44898,469900000.0
2007-08-08 18:16:00,1.44901,1.44906,1.44882,1.44898,277100000.0
2007-08-08 18:17:00,1.44889,1.44904,1.44871,1.44878,504300000.0
2007-08-08 18:18:00,1.44879,1.44896,1.44866,1.4488,553000003.0
2007-08-08 18:19:00,1.44874,1.4488,1.44861,1.44867,418000001.0
2007-08-08 18:20:00,1.44848,1.44858,1.44839,1.44843,360100000.0
2007-08-08 18:21:00,1.44808,1.44851,1.44808,1.44808,359400000.0
2007-08-08 18:22:00,1.44807,1.4481,1.44771,1.44794,390400000.0
2007-08-08 18:23:00,1.44784,1.44797,1.44768,1.44787,368400001.0
2007-08-08 18:24:00,1.44796,1.44827,1.44796,1.44813,355500002.0
2007-08-08 18:25:00,1.44819,1.44832,1.44812,1.44822,437500001.0
2007-08-08 18:26:00,1.44772,1.44816,1.44772,1.44807,255100002.0
2007-08-08 18:27:00,1.44834,1.44837,1.44817,1.44832,386000000.0
2007-08-08 18:28:00,1.44835,1.44859,1.44822,1.44822,482800001.0
2007-08-08 18:29:00,1.44825,1.44843,1.44813,1.44838,749900002.0
2007-08-08 18:30:00,1.44838,1.44841,1.44816,1.4483,447999999.0
2007-08-08 18:31:00,1.44839,1.4484,1.44808,1.44825,544100004.0
2007-08-08 18:32:00,1.44817,1.44841,1.44813,1.44834,351300001.0
2007-08-08 18:33:00,1.44833,1.44847,1.44821,1.44824,636600003.0
2007-08-08 18:34:00,1.44817,1.44832,1.44812,1.44819,432500000.0
2007-08-08 18:35:00,1.4482,1.44855,1.44817,1.44847,310500001.0
2007-08-08 18:36:00,1.44851,1.44851,1.44831,1.44839,361700000.0
2007-08-08 18:37:00,1.44836,1.44847,1.44826,1.44827,240200000.0
2007-08-08 18:38:00,1.44822,1.44847,1.44816,1.4483,297000000.0
2007-08-08 18:39:00,1.44824,1.44852,1.44823,1.44841,245300000.0
2007-08-08 18:40:00,1.4485,1.44927,1.44845,1.44927,545200002.0
2007-08-08 18:41:00,1.44928,1.44955,1.44911,1.44924,215800000.0
2007-08-08 18:42:00,1.44922,1.44947,1.44902,1.44902,558300001.0
2007-08-08 18:43:00,1.44904,1.44944,1.44904,1.44939,520900001.0
2007-08-08 18:44:00,1.44955,1.44973,1.44949,1.44968,420900000.0
2007-08-08 18:45:00,1.44975,1.44981,1.44953,1.44953,273500001.0
2007-08-08 18:46:00,1.44942,1.44966,1.44939,1.44941,513700001.0
2007-08-08 18:47:00,1.44937,1.44966,1.44925,1.44933,516000000.0
2007-08-08 18:48:00,1.44936,1.44971,1.44927,1.44936,601600000.0
2007-08-08 18:49:00,1.44928,1.44967,1.4492,1.44934,372500003.0
2007-08-08 18:50:00,1.44923,1.44935,1.44901,1.44917,282200000.0
2007-08-08 18:51:00,1.44916,1.44919,1.44903,1.44908,225600001.0
2007-08-08 18:52:00,1.449,1.4491,1.44882,1.44899,388900002.0
2007-08-08 18:53:00,1.44896,1.44909,1.44866,1.44866,499600000.0
2007-08-08 18:54:00,1.44888,1.44903,1.4488,1.44886,592900000.0
2007-08-08 18:55:00,1.44912,1.44935,1.44896,1.44909,757800002.0
2007-08-08 18:56:00,1.44892,1.44905,1.44882,1.44896,539300000.0
2007-08-08 18:57:00,1.44895,1.4491,1.44879,1.44906,731099999.0
2007-08-08 18:58:00,1.44904,1.44932,1.44901,1.44927,371100000.0
2007-08-08 18:59:00,1.44941,1.4495,1.44922,1.44945,455000000.0
2007-08-08 19:00:00,1.44929,1.44933,1.44898,1.44906,339400001.0
2007-08-08 19:01:00,1.44896,1.44928,1.44865,1.44878,452700000.0
2007-08-08 19:02:00,1.44878,1.44901,1.44861,1.44879,548000003.0
2007-08-08 19:03:00,1.44895,1.44927,1.44885,1.44893,669600002.0
2007-08-08 19:04:00,1.44905,1.44916,1.44875,1.44901,635400001.0
2007-08-08 19:05:00,1.44891,1.44911,1.44873,1.44907,710300001.0
2007-08-08 19:06:00,1.4492,1.44959,1.44913,1.44918,512400001.0
2007-08-08 19:07:00,1.44905,1.44944,1.44883,1.44918,558000000.0
2007-08-08 19:08:00,1.44921,1.44938,1.44876,1.44938,577400002.0
2007-08-08 19:09:00,1.4494,1.44941,1.44909,1.44923,614200001.0
2007-08-08 19:10:00,1.44913,1.44919,1.44884,1.4489,542900000.0
2007-08-08 19:11:00,1.44893,1.44902,1.44861,1.44884,433700000.0
2007-08-08 19:12:00,1.44887,1.449,1.44879,1.44894,545800001.0
2007-08-08 19:13:00,1.44889,1.44908,1.44874,1.4489,687300000.0
2007-08-08 19:14:00,1.44883,1.44926,1.4487,1.44875,628800000.0
2007-08-08 19:15:00,1.44856,1.4488,1.44843,1.44863,536900001.0
2007-08-08 19:16:00,1.44863,1.44901,1.44851,1.44858,348700003.0
2007-08-08 19:17:00,1.44843,1.44887,1.44843,1.4487,619500004.0
2007-08-08 19:18:00,1.44881,1.44915,1.44865,1.4488,440800001.0
2007-08-08 19:19:00,1.44876,1.44912,1.44876,1.44876,334100000.0
2007-08-08 19:20:00,1.44902,1.44919,1.44889,1.44907,567300000.0
2007-08-08 19:21:00,1.4491,1.4492,1.44888,1.4491,341700000.0
2007-08-08 19:22:00,1.44908,1.44933,1.449,1.44919,277300002.0
2007-08-08 19:23:00,1.44907,1.44922,1.44885,1.44888,382100001.0
2007-08-08 19:24:00,1.44885,1.44898,1.44878,1.4488,489000001.0
2007-08-08 19:25:00,1.44875,1.449,1.44872,1.44898,740000002.0
2007-08-08 19:26:00,1.44902,1.44907,1.44896,1.44901,228700001.0
2007-08-08 19:27:00,1.44897,1.44909,1.44889,1.44902,322100000.0
2007-08-08 19:28:00,1.44887,1.44903,1.44871,1.44895,302600000.0
2007-08-08 19:29:00,1.44878,1.44878,1.4485,1.4485,448900002.0
2007-08-08 19:30:00,1.44854,1.44866,1.44843,1.44849,418400000.0
2007-08-08 19:31:00,1.44856,1.44875,1.44849,1.44849,516000002.0
2007-08-08 19:32:00,1.44844,1.44854,1.44823,1.44841,361800000.0
2007-08-08 19:33:00,1.44846,1.44852,1.44811,1.44819,312800000.0
2007-08-08 19:34:00,1.44811,1.44824,1.44788,1.44807,532800001.0
2007-08-08 19:35:00,1.44781,1.44781,1.44735,1.44744,454100001.0
2007-08-08 19:36:00,1.44736,1.44763,1.44734,1.44757,268000001.0
2007-08-08 19:37:00,1.44761,1.44774,1.44758,1.44762,317400000.0
2007-08-08 19:38:00,1.44769,1.44784,1.44757,1.44764,475600001.0
2007-08-08 19:39:00,1.44764,1.44784,1.44761,1.44773,387799998.0
2007-08-08 19:40:00,1.4478,1.44808,1.44777,1.44804,349400003.0
2007-08-08 19:41:00,1.44817,1.44844,1.44811,1.44811,165900000.0
2007-08-08 19:42:00,1.44802,1.44819,1.44801,1.44806,287800001.0
2007-08-08 19:43:00,1.44806,1.44826,1.44798,1.44813,327000000.0
2007-08-08 19:44:00,1.44813,1.44823,1.448,1.44806,266100000.0
2007-08-08 19:45:00,1.44813,1.44817,1.44797,1.44797,144400001.0
2007-08-08 19:46:00,1.44804,1.44807,1.44788,1.44802,220400000.0
2007-08-08 19:47:00,1.44804,1.44804,1.44765,1.44766,419900002.0
2007-08-08 19:48:00,1.44767,1.44807,1.44756,1.44807,240400001.0
2007-08-08 19:49:00,1.44773,1.44788,1.44738,1.4476,524899999.0
2007-08-08 19:50:00,1.44762,1.44773,1.44739,1.44745,531200001.0
2007-08-08 19:51:00,1.44738,1.44747,1.4473,1.44734,394100000.0
2007-08-08 19:52:00,1.44727,1.44742,1.44696,1.44725,463900003.0
2007-08-08 19:53:00,1.4474,1.44777,1.4473,1.4475,641700002.0
2007-08-08 19:54:00,1.44756,1.44779,1.44756,1.44768,274200000.0
2007-08-08 19:55:00,1.44771,1.44771,1.44729,1.44751,369800002.0
2007-08-08 19:56:00,1.44758,1.44798,1.44758,1.44779,463000001.0
2007-08-08 19:57:00,1.44784,1.44794,1.44774,1.4478,334000000.0
2007-08-08 19:58:00,1.44779,1.44785,1.44746,1.44753,488000000.0
2007-08-08 19:59:00,1.4477,1.44792,1.44758,1.44792,418400001.0
2007-08-08 20:00:00,1.44807,1.44821,1.44792,1.44792,522700002.0
2007-08-08 20:01:00,1.44795,1.44815,1.4479,1.44797,652800003.0
2007-08-08 20:02:00,1.4479,1.4481,1.44778,1.44784,603200002.0
2007-08-08 20:03:00,1.44787,1.44799,1.44767,1.44788,689200001.0
2007-08-08 20:04:00,1.44779,1.44804,1.44776,1.44777,396300001.0
2007-08-08 20:05:00,1.44765,1.44781,1.44759,1.44773,386400000.0
2007-08-08 20:06:00,1.44767,1.44778,1.44736,1.4477,558500002.0
2007-08-08 20:07:00,1.44758,1.44768,1.44745,1.44758,433200000.0
2007-08-08 20:08:00,1.44772,1.44783,1.4475,1.44783,627500002.0
2007-08-08 20:09:00,1.44781,1.448,1.4477,1.44777,579300002.0
2007-08-08 20:10:00,1.44766,1.4479,1.44757,1.44781,652900000.0
2007-08-08 20:11:00,1.44766,1.44779,1.44753,1.44757,695100001.0
2007-08-08 20:12:00,1.44754,1.44798,1.44754,1.44774,628000000.0
2007-08-08 20:13:00,1.4476,1.44778,1.44734,1.44739,392800000.0
2007-08-08 20:14:00,1.4474,1.4477,1.4474,1.44768,364700000.0
2007-08-08 20:15:00,1.44766,1.44766,1.44738,1.44757,406400001.0
2007-08-08 20:16:00,1.44747,1.44758,1.44732,1.44746,259700001.0
2007-08-08 20:17:00,1.44746,1.44761,1.44732,1.44732,365100000.0
2007-08-08 20:18:00,1.44743,1.4476,1.44734,1.44738,655700001.0
2007-08-08 20:19:00,1.44737,1.44753,1.44731,1.4475,341800000.0
2007-08-08 20:20:00,1.44745,1.44745,1.44715,1.44725,415000001.0
2007-08-08 20:21:00,1.44726,1.44726,1.44693,1.44693,20700000.0
2007-08-08 20:22:00,1.44713,1.44729,1.44703,1.44716,242400002.0
2007-08-08 20:23:00,1.4472,1.44738,1.44707,1.44714,359900003.0
2007-08-08 20:24:00,1.44716,1.44737,1.44715,1.44721,274800000.0
2007-08-08 20:25:00,1.44719,1.4475,1.44716,1.44731,277200000.0
2007-08-08 20:26:00,1.44729,1.44761,1.44729,1.4475,386100000.0
2007-08-08 20:27:00,1.44746,1.44747,1.44717,1.44717,429800002.0
2007-08-08 20:28:00,1.44728,1.44729,1.44679,1.44679,227900000.0
2007-08-08 20:29:00,1.44674,1.44689,1.44667,1.44667,622900001.0
2007-08-08 20:30:00,1.44662,1.44689,1.44662,1.44685,241900001.0
2007-08-08 20:31:00,1.44689,1.44701,1.4468,1.44691,232700001.0
2007-08-08 20:32:00,1.44687,1.44724,1.44686,1.44716,158900001.0
2007-08-08 20:33:00,1.44718,1.44726,1.44688,1.44711,299400001.0
2007-08-08 20:34:00,1.44701,1.4471,1.44674,1.44684,361000001.0
2007-08-08 20:35:00,1.44684,1.44707,1.44677,1.44698,291200001.0
2007-08-08 20:36:00,1.44697,1.44711,1.44677,1.44695,438800001.0
2007-08-08 20:37:00,1.447,1.44725,1.447,1.44713,332900001.0
2007-08-08 20:38:00,1.4471,1.44732,1.44705,1.44705,300900001.0
2007-08-08 20:39:00,1.44729,1.44735,1.44701,1.44722,478500000.0
2007-08-08 20:40:00,1.44722,1.44747,1.44711,1.4472,361000000.0
2007-08-08 20:41:00,1.44719,1.44719,1.44678,1.44687,451200000.0
2007-08-08 20:42:00,1.44684,1.44712,1.44679,1.44683,225500000.0
2007-08-08 20:43:00,1.44676,1.44676,1.44649,1.44662,173400000.0
2007-08-08 20:44:00,1.4467,1.44684,1.44647,1.44674,272600001.0
2007-08-08 20:45:00,1.44654,1.44666,1.44651,1.44662,538100001.0
2007-08-08 20:46:00,1.44673,1.44686,1.44665,1.44675,247000001.0
2007-08-08 20:47:00,1.44687,1.44706,1.44679,1.4468,288900000.0
2007-08-08 20:48:00,1.44687,1.44697,1.44667,1.44677,377600000.0
2007-08-08 20:49:00,1.44663,1.44677,1.44606,1.44636,513800003.0
2007-08-08 20:50:00,1.44616,1.44623,1.44607,1.44611,201000000.0
2007-08-08 20:51:00,1.44614,1.44618,1.44577,1.4461,310500002.0
2007-08-08 20:52:00,1.44615,1.44618,1.44576,1.44618,220600000.0
2007-08-08 20:53:00,1.44612,1.4462,1.44591,1.44615,216500001.0
2007-08-08 20:54:00,1.44609,1.44613,1.44585,1.44608,100800000.0
2007-08-08 20:55:00,1.446,1.44617,1.44595,1.44602,335300001.0
2007-08-08 20:56:00,1.44597,1.44599,1.44574,1.44599,187900001.0
2007-08-08 20:57:00,1.44607,1.44619,1.44583,1.44588,389000000.0
2007-08-08 20:58:00,1.4459,1.44633,1.44579,1.44633,295000002.0
2007-08-08 20:59:00,1.44642,1.44645,1.44614,1.44614,125200000.0
2007-08-08 21:00:00,1.44595,1.44625,1.44583,1.44583,295900000.0
2007-08-08 21:01:00,1.44595,1.44605,1.44573,1.446,212700000.0
2007-08-08 21:02:00,1.44623,1.44631,1.4462,1.4463,79400000.0
2007-08-08 21:03:00,1.4463,1.44631,1.44598,1.44608,32000000.0
2007-08-08 21:04:00,1.44594,1.44596,1.44572,1.44576,374000002.0
2007-08-08 21:05:00,1.44587,1.44619,1.44582,1.44611,449700000.0
2007-08-08 21:06:00,1.44594,1.44636,1.44587,1.44587,240800000.0
2007-08-08 21:07:00,1.44584,1.44606,1.44576,1.44606,186800001.0
2007-08-08 21:08:00,1.4461,1.44641,1.44609,1.44641,271500002.0
2007-08-08 21:09:00,1.44634,1.44634,1.44616,1.44621,58300001.0
2007-08-08 21:10:00,1.44619,1.44672,1.44616,1.44672,265100001.0
2007-08-08 21:11:00,1.44669,1.4473,1.44669,1.44709,42000000.0
2007-08-08 21:12:00,1.4471,1.44729,1.4469,1.4469,293900001.0
2007-08-08 21:13:00,1.4469,1.44698,1.4467,1.44698,254400000.0
2007-08-08 21:14:00,1.44718,1.44723,1.44693,1.44716,254000000.0
2007-08-08 21:15:00,1.44712,1.44725,1.44696,1.44724,340800000.0
2007-08-08 21:16:00,1.44705,1.44705,1.44664,1.44668,149600000.0
2007-08-08 21:17:00,1.44659,1.44707,1.44659,1.44706,305700001.0
2007-08-08 21:18:00,1.44718,1.44777,1.44712,1.44744,171800000.0
2007-08-08 21:19:00,1.44747,1.44769,1.44746,1.44763,131600000.0
2007-08-08 21:20:00,1.44766,1.44773,1.44758,1.44758,56100000.0
2007-08-08 21:21:00,1.44741,1.44749,1.44704,1.4472,170300000.0
2007-08-08 21:22:00,1.44719,1.44729,1.44689,1.44696,183600000.0
2007-08-08 21:23:00,1.44692,1.44698,1.44677,1.44682,63600000.0
2007-08-08 21:24:00,1.44701,1.44711,1.44689,1.44703,124300001.0
2007-08-08 21:25:00,1.44716,1.44737,1.44713,1.4473,216200000.0
2007-08-08 21:26:00,1.44738,1.44787,1.44726,1.44787,278200000.0
2007-08-08 21:27:00,1.44803,1.4486,1.44775,1.44786,170500002.0
2007-08-08 21:28:00,1.4478,1.44832,1.44759,1.44813,145000000.0
2007-08-08 21:29:00,1.44814,1.44842,1.44806,1.44811,262900000.0
2007-08-08 21:30:00,1.4482,1.44867,1.4482,1.44862,125300000.0
2007-08-08 21:31:00,1.44865,1.44871,1.44838,1.44871,370200001.0
2007-08-08 21:32:00,1.44871,1.44871,1.44834,1.44835,311100000.0
2007-08-08 21:33:00,1.44845,1.44845,1.44752,1.44767,333200002.0
2007-08-08 21:34:00,1.44761,1.44776,1.44747,1.44759,181100000.0
2007-08-08 21:35:00,1.44763,1.4479,1.44751,1.44765,302200000.0
2007-08-08 21:36:00,1.44774,1.44805,1.44769,1.44769,334400001.0
2007-08-08 21:37:00,1.44781,1.44842,1.44781,1.44838,249100000.0
2007-08-08 21:38:00,1.44848,1.44859,1.44818,1.44841,250100000.0
2007-08-08 21:39:00,1.44825,1.44838,1.44808,1.44825,248500000.0
2007-08-08 21:40:00,1.44809,1.44809,1.44787,1.44787,144600000.0
2007-08-08 21:41:00,1.44786,1.44805,1.44767,1.44767,213000000.0
2007-08-08 21:42:00,1.44742,1.44755,1.4473,1.4473,157700000.0
2007-08-08 21:43:00,1.44729,1.44743,1.44714,1.44723,236500001.0
2007-08-08 21:44:00,1.44729,1.44742,1.44721,1.44733,182500000.0
2007-08-08 21:45:00,1.44736,1.44758,1.44728,1.44746,379600003.0
2007-08-08 21:46:00,1.44723,1.44751,1.44706,1.44724,327300000.0
2007-08-08 21:47:00,1.44722,1.44731,1.44681,1.44707,267700000.0
2007-08-08 21:48:00,1.44706,1.4472,1.44697,1.44716,538800004.0
2007-08-08 21:49:00,1.44721,1.44734,1.44699,1.44721,302000001.0
2007-08-08 21:50:00,1.44718,1.44747,1.44707,1.44707,380500001.0
2007-08-08 21:51:00,1.44724,1.44726,1.44697,1.44703,623000002.0
2007-08-08 21:52:00,1.44717,1.44747,1.44714,1.44737,354400000.0
2007-08-08 21:53:00,1.4473,1.44736,1.44671,1.44677,88500000.0
2007-08-08 21:54:00,1.44661,1.44677,1.44622,1.4465,386600000.0
2007-08-08 21:55:00,1.44655,1.44655,1.44632,1.44639,138800000.0
2007-08-08 21:56:00,1.44652,1.4468,1.4465,1.44657,39600000.0
2007-08-08 21:57:00,1.44663,1.44676,1.44631,1.44631,255600000.0
2007-08-08 21:58:00,1.44609,1.44624,1.4459,1.44596,172700002.0
2007-08-08 21:59:00,1.4459,1.44611,1.44575,1.44584,238100001.0
2007-08-08 22:00:00,1.4461,1.44636,1.44599,1.44633,135300000.0
2007-08-08 22:01:00,1.4462,1.44655,1.44608,1.44643,136400001.0
2007-08-08 22:02:00,1.44642,1.4466,1.44642,1.44659,202300000.0
2007-08-08 22:03:00,1.44648,1.44674,1.44644,1.44667,125800000.0
2007-08-08 22:04:00,1.44656,1.44671,1.4464,1.44656,225700000.0
2007-08-08 22:05:00,1.44669,1.44675,1.44647,1.44664,220900000.0
2007-08-08 22:06:00,1.44653,1.44687,1.44649,1.44664,79000000.0
2007-08-08 22:07:00,1.4466,1.4466,1.4462,1.44628,176100001.0
2007-08-08 22:08:00,1.44613,1.44635,1.44613,1.44625,172500001.0
2007-08-08 22:09:00,1.44637,1.44651,1.44611,1.44611,283200000.0
2007-08-08 22:10:00,1.44607,1.44634,1.44596,1.44617,204900000.0
2007-08-08 22:11:00,1.44604,1.44618,1.44583,1.446,238300000.0
2007-08-08 22:12:00,1.44605,1.44605,1.44583,1.44595,189800000.0
2007-08-08 22:13:00,1.44602,1.44626,1.44593,1.44602,228800001.0
2007-08-08 22:14:00,1.44592,1.44615,1.44576,1.4458,136300000.0
2007-08-08 22:15:00,1.44566,1.44578,1.44535,1.44543,119400001.0
2007-08-08 22:16:00,1.44538,1.44558,1.44529,1.44547,71600000.0
2007-08-08 22:17:00,1.44563,1.44576,1.4456,1.4457,198800000.0
2007-08-08 22:18:00,1.44554,1.44573,1.44542,1.4456,120600001.0
2007-08-08 22:19:00,1.44527,1.44569,1.44527,1.44558,225700000.0
2007-08-08 22:20:00,1.44584,1.44594,1.44573,1.44587,173600001.0
2007-08-08 22:21:00,1.44583,1.44583,1.44561,1.44565,134500000.0
2007-08-08 22:22:00,1.4456,1.4457,1.4455,1.44557,188400001.0
2007-08-08 22:23:00,1.44556,1.44574,1.44542,1.44558,193500000.0
2007-08-08 22:24:00,1.44562,1.4458,1.44541,1.44546,309300001.0
2007-08-08 22:25:00,1.44558,1.44585,1.44541,1.44546,203800000.0
2007-08-08 22:26:00,1.44528,1.44556,1.44527,1.44556,200600001.0
2007-08-08 22:27:00,1.4457,1.44587,1.44563,1.44577,168600000.0
2007-08-08 22:28:00,1.44558,1.44596,1.44556,1.44556,96300000.0
2007-08-08 22:29:00,1.44551,1.44583,1.44551,1.44569,182300000.0
2007-08-08 22:30:00,1.44568,1.44593,1.44556,1.4458,270600002.0
2007-08-08 22:31:00,1.44601,1.4461,1.44569,1.44589,197000000.0
2007-08-08 22:32:00,1.44588,1.44623,1.44573,1.44592,201800001.0
2007-08-08 22:33:00,1.44567,1.44577,1.44564,1.44577,102500000.0
2007-08-08 22:34:00,1.44578,1.44606,1.44572,1.44589,258100001.0
2007-08-08 22:35:00,1.44556,1.44565,1.44553,1.44563,163100000.0
2007-08-08 22:36:00,1.44572,1.44591,1.44572,1.44581,190800000.0
2007-08-08 22:37:00,1.44589,1.44601,1.44582,1.44582,217800000.0
2007-08-08 22:38:00,1.44584,1.44596,1.44561,1.44562,322300001.0
2007-08-08 22:39:00,1.44586,1.44603,1.4458,1.44587,216400000.0
2007-08-08 22:40:00,1.44572,1.44597,1.44556,1.44556,268700000.0
2007-08-08 22:41:00,1.44587,1.44634,1.44585,1.44608,248500000.0
2007-08-08 22:42:00,1.44608,1.44621,1.4459,1.44617,151000000.0
2007-08-08 22:43:00,1.44605,1.44609,1.44581,1.44583,222400002.0
2007-08-08 22:44:00,1.44562,1.44579,1.44561,1.4457,180700000.0
2007-08-08 22:45:00,1.4458,1.44583,1.4457,1.44575,169800000.0
2007-08-08 22:46:00,1.44577,1.44604,1.44577,1.44587,155300000.0
2007-08-08 22:47:00,1.44583,1.44597,1.44581,1.44588,148400002.0
2007-08-08 22:48:00,1.4459,1.4461,1.44586,1.44601,137300000.0
2007-08-08 22:49:00,1.44606,1.44606,1.44585,1.44589,213500000.0
2007-08-08 22:50:00,1.446,1.44629,1.44594,1.44599,230700001.0
2007-08-08 22:51:00,1.44606,1.44631,1.44604,1.44631,286400000.0
2007-08-08 22:52:00,1.44595,1.44621,1.44573,1.44575,263200000.0
2007-08-08 22:53:00,1.44586,1.44586,1.44537,1.44582,149000000.0
2007-08-08 22:54:00,1.44568,1.44573,1.44532,1.44537,179400000.0
2007-08-08 22:55:00,1.44548,1.44557,1.44544,1.44545,288700002.0
2007-08-08 22:56:00,1.44572,1.44602,1.44567,1.44584,134900000.0
2007-08-08 22:57:00,1.44608,1.4462,1.44588,1.44608,26000000.0
2007-08-08 22:58:00,1.44618,1.44618,1.44578,1.44578,39000000.0
2007-08-08 22:59:00,1.44635,1.44664,1.44635,1.44661,23200000.0
2007-08-08 23:00:00,1.44595,1.44595,1.44458,1.44544,119000001.0
2007-08-08 23:01:00,1.44597,1.44641,1.44587,1.44587,36600000.0
2007-08-08 23:02:00,1.44582,1.44622,1.44582,1.44582,31400000.0
2007-08-08 23:03:00,1.44608,1.44621,1.44601,1.4461,31400000.0
2007-08-08 23:04:00,1.44636,1.44636,1.44593,1.44625,28800000.0
2007-08-08 23:05:00,1.4459,1.44632,1.44586,1.44632,50200000.0
2007-08-08 23:06:00,1.44638,1.44656,1.44619,1.44633,30200000.0
2007-08-08 23:07:00,1.44632,1.4467,1.44611,1.44613,45700000.0
2007-08-08 23:08:00,1.44611,1.44614,1.4457,1.44575,27200000.0
2007-08-08 23:09:00,1.4461,1.44614,1.44594,1.44597,32200000.0
2007-08-08 23:10:00,1.4459,1.44687,1.4459,1.44687,81700000.0
2007-08-08 23:11:00,1.44689,1.44698,1.44581,1.44581,51400000.0
2007-08-08 23:12:00,1.44579,1.44603,1.44553,1.44553,90400000.0
2007-08-08 23:13:00,1.44577,1.44611,1.44576,1.44611,51100000.0
2007-08-08 23:14:00,1.4463,1.44671,1.44629,1.44656,75900000.0
2007-08-08 23:15:00,1.44659,1.44669,1.44617,1.44617,35400000.0
2007-08-08 23:16:00,1.44598,1.44608,1.44594,1.44608,52100000.0
2007-08-08 23:17:00,1.44614,1.44639,1.44598,1.44598,80600000.0
2007-08-08 23:18:00,1.44612,1.44621,1.44589,1.44589,35600000.0
2007-08-08 23:19:00,1.4463,1.44636,1.4461,1.4461,32600000.0
2007-08-08 23:20:00,1.44612,1.44624,1.44609,1.44609,77800000.0
2007-08-08 23:21:00,1.44613,1.44621,1.44607,1.44607,43800001.0
2007-08-08 23:22:00,1.44602,1.44625,1.44575,1.44602,124900000.0
2007-08-08 23:23:00,1.44605,1.44612,1.44538,1.44583,178900000.0
2007-08-08 23:24:00,1.44558,1.44574,1.44544,1.44544,70400001.0
2007-08-08 23:25:00,1.4456,1.4457,1.44557,1.44562,29000000.0
2007-08-08 23:26:00,1.44566,1.44593,1.44566,1.44592,42000000.0
2007-08-08 23:27:00,1.44591,1.44607,1.44584,1.44607,34200000.0
2007-08-08 23:28:00,1.44588,1.44588,1.44558,1.44576,36000000.0
2007-08-08 23:29:00,1.44587,1.44615,1.44569,1.44569,89100000.0
2007-08-08 23:30:00,1.44598,1.44605,1.44562,1.44562,111400000.0
2007-08-08 23:31:00,1.44558,1.44581,1.44558,1.44575,69200001.0
2007-08-08 23:32:00,1.44578,1.4458,1.44562,1.44568,50200000.0
2007-08-08 23:33:00,1.44565,1.4458,1.4456,1.4458,128900000.0
2007-08-08 23:34:00,1.44572,1.44628,1.44558,1.4456,189400000.0
2007-08-08 23:35:00,1.44563,1.44578,1.44554,1.44577,136100000.0
2007-08-08 23:36:00,1.4454,1.4454,1.44521,1.44521,43100000.0
2007-08-08 23:37:00,1.44624,1.44624,1.44582,1.44587,49400000.0
2007-08-08 23:38:00,1.44572,1.44582,1.44572,1.44572,47400000.0
2007-08-08 23:39:00,1.44558,1.44583,1.44558,1.44568,177400000.0
2007-08-08 23:40:00,1.44541,1.44541,1.44515,1.44534,59500000.0
2007-08-08 23:41:00,1.44545,1.44574,1.44545,1.44553,114900000.0
2007-08-08 23:42:00,1.44559,1.44567,1.44554,1.44559,39900000.0
2007-08-08 23:43:00,1.44571,1.4459,1.44533,1.44555,106000001.0
2007-08-08 23:44:00,1.44552,1.44607,1.44552,1.44562,92600000.0
2007-08-08 23:45:00,1.44556,1.44556,1.44535,1.44549,95300000.0
2007-08-08 23:46:00,1.4455,1.44568,1.44548,1.44551,55900000.0
2007-08-08 23:47:00,1.44551,1.44551,1.44531,1.44531,83500000.0
2007-08-08 23:48:00,1.44533,1.44569,1.44516,1.44531,40700000.0
2007-08-08 23:49:00,1.44531,1.44549,1.44523,1.44549,121100000.0
2007-08-08 23:50:00,1.44551,1.44562,1.44533,1.4455,46600001.0
2007-08-08 23:51:00,1.44551,1.44559,1.44525,1.44533,58600000.0
2007-08-08 23:52:00,1.44543,1.44572,1.44531,1.4455,170600001.0
2007-08-08 23:53:00,1.44536,1.44562,1.44515,1.44517,89800000.0
2007-08-08 23:54:00,1.44567,1.44596,1.4452,1.44531,197500001.0
2007-08-08 23:55:00,1.44532,1.44536,1.44519,1.4453,130000000.0
2007-08-08 23:56:00,1.44529,1.44552,1.44529,1.44539,74800000.0
2007-08-08 23:57:00,1.44544,1.44598,1.44544,1.44565,121000000.0
2007-08-08 23:58:00,1.44555,1.44562,1.44525,1.44537,138100000.0
2007-08-08 23:59:00,1.44542,1.44556,1.44541,1.44542,51400000.0
2007-08-09 00:00:00,1.44547,1.44579,1.44539,1.44545,141400000.0
2007-08-09 00:01:00,1.44514,1.44606,1.44509,1.44523,215000000.0
2007-08-09 00:02:00,1.44528,1.44544,1.44515,1.44515,166400001.0
2007-08-09 00:03:00,1.44513,1.44539,1.44508,1.44527,186600000.0
2007-08-09 00:04:00,1.44514,1.44547,1.44499,1.4453,142200000.0
2007-08-09 00:05:00,1.44529,1.44565,1.44518,1.4452,30300000.0
2007-08-09 00:06:00,1.44524,1.44537,1.44517,1.44527,46600000.0
2007-08-09 00:07:00,1.4453,1.44554,1.44522,1.44554,103100000.0
2007-08-09 00:08:00,1.44552,1.44562,1.44552,1.44562,44800000.0
2007-08-09 00:09:00,1.44546,1.44582,1.44536,1.44566,102000000.0
2007-08-09 00:10:00,1.44551,1.4458,1.44551,1.4457,41400000.0
2007-08-09 00:11:00,1.4457,1.4459,1.44558,1.44582,33000000.0
2007-08-09 00:12:00,1.44549,1.44564,1.44549,1.44552,33000000.0
2007-08-09 00:13:00,1.44548,1.44573,1.44546,1.44573,41100000.0
2007-08-09 00:14:00,1.44602,1.44602,1.44561,1.44572,44600000.0
2007-08-09 00:15:00,1.44585,1.44595,1.44569,1.4458,21500000.0
2007-08-09 00:16:00,1.44571,1.44585,1.44571,1.44575,29000000.0
2007-08-09 00:17:00,1.44577,1.44591,1.44576,1.44588,75000000.0
2007-08-09 00:18:00,1.44589,1.44603,1.44585,1.44585,70000000.0
2007-08-09 00:19:00,1.44595,1.44639,1.4456,1.4456,133600001.0
2007-08-09 00:20:00,1.44551,1.44559,1.44543,1.44549,127400000.0
2007-08-09 00:21:00,1.44586,1.44591,1.4456,1.44583,32200000.0
2007-08-09 00:22:00,1.44581,1.44589,1.44555,1.44588,28000000.0
2007-08-09 00:23:00,1.44601,1.44609,1.44561,1.4458,51400000.0
2007-08-09 00:24:00,1.4458,1.44589,1.44568,1.44586,89300000.0
2007-08-09 00:25:00,1.44593,1.44623,1.44583,1.44586,48300000.0
2007-08-09 00:26:00,1.44587,1.44589,1.44574,1.44574,57400001.0
2007-08-09 00:27:00,1.44607,1.44632,1.44607,1.44608,39000000.0
2007-08-09 00:28:00,1.44608,1.44608,1.44579,1.44579,28400000.0
2007-08-09 00:29:00,1.44588,1.44588,1.44543,1.44575,54700000.0
2007-08-09 00:30:00,1.44581,1.44593,1.44581,1.44592,57800000.0
2007-08-09 00:31:00,1.44596,1.44605,1.44588,1.44589,43400000.0
2007-08-09 00:32:00,1.44569,1.44576,1.44558,1.44574,81400000.0
2007-08-09 00:33:00,1.44564,1.44582,1.4456,1.44566,145600000.0
2007-08-09 00:34:00,1.44576,1.4462,1.44565,1.4462,40800001.0
2007-08-09 00:35:00,1.44577,1.4459,1.44577,1.4458,58900000.0
2007-08-09 00:36:00,1.44577,1.4459,1.44576,1.44586,63200000.0
2007-08-09 00:37:00,1.44587,1.44603,1.44582,1.44591,61000000.0
2007-08-09 00:38:00,1.44591,1.4461,1.44591,1.4461,23400000.0
2007-08-09 00:39:00,1.44639,1.44656,1.44604,1.44604,52700000.0
2007-08-09 00:40:00,1.44622,1.44655,1.44612,1.4465,25600000.0
2007-08-09 00:41:00,1.44647,1.44647,1.44612,1.4464,18400000.0
2007-08-09 00:42:00,1.44653,1.44655,1.44608,1.44648,45000000.0
2007-08-09 00:43:00,1.44652,1.44655,1.44617,1.44642,23300000.0
2007-08-09 00:44:00,1.44646,1.44671,1.44636,1.44636,32600000.0
2007-08-09 00:45:00,1.44665,1.44675,1.4463,1.44655,32200000.0
2007-08-09 00:46:00,1.44624,1.4465,1.44611,1.44611,48000000.0
2007-08-09 00:47:00,1.44654,1.44674,1.44628,1.44664,23800000.0
2007-08-09 00:48:00,1.44626,1.4463,1.44621,1.44628,19000000.0
2007-08-09 00:49:00,1.44667,1.44667,1.44616,1.44616,36500000.0
2007-08-09 00:50:00,1.44657,1.44659,1.44618,1.44657,65800001.0
2007-08-09 00:51:00,1.44616,1.44681,1.44612,1.44665,53600000.0
2007-08-09 00:52:00,1.44667,1.44688,1.44636,1.44636,91100000.0
2007-08-09 00:53:00,1.44653,1.44658,1.44645,1.44652,75700000.0
2007-08-09 00:54:00,1.44648,1.44652,1.44639,1.44643,36800000.0
2007-08-09 00:55:00,1.4468,1.44694,1.4465,1.4465,47000000.0
2007-08-09 00:56:00,1.44649,1.44673,1.44649,1.44673,67700000.0
2007-08-09 00:57:00,1.44676,1.4468,1.44668,1.44678,54600000.0
2007-08-09 00:58:00,1.44681,1.44697,1.44681,1.4469,53800000.0
2007-08-09 00:59:00,1.44687,1.44693,1.44668,1.44668,118400000.0
2007-08-09 01:00:00,1.4466,1.44675,1.44655,1.44655,56200000.0
2007-08-09 01:01:00,1.44654,1.44667,1.44654,1.44657,83900002.0
2007-08-09 01:02:00,1.44669,1.44675,1.44669,1.44673,43400000.0
2007-08-09 01:03:00,1.44664,1.44681,1.44664,1.44679,58600001.0
2007-08-09 01:04:00,1.44695,1.44723,1.44679,1.447,30400000.0
2007-08-09 01:05:00,1.44699,1.4474,1.44699,1.44735,36800000.0
2007-08-09 01:06:00,1.44717,1.44754,1.44717,1.44744,23000000.0
2007-08-09 01:07:00,1.44736,1.44736,1.44724,1.44724,47800000.0
2007-08-09 01:08:00,1.44742,1.44762,1.44735,1.44751,57800000.0
2007-08-09 01:09:00,1.44798,1.44798,1.44753,1.44781,101600000.0
2007-08-09 01:10:00,1.44754,1.44789,1.4475,1.44761,63100000.0
2007-08-09 01:11:00,1.44767,1.44778,1.44748,1.44778,125700001.0
2007-08-09 01:12:00,1.44773,1.44773,1.44694,1.44713,197000000.0
2007-08-09 01:13:00,1.44709,1.44726,1.44704,1.44719,149300000.0
2007-08-09 01:14:00,1.44722,1.44737,1.44711,1.44717,39700000.0
2007-08-09 01:15:00,1.44756,1.44756,1.44734,1.44746,37400000.0
2007-08-09 01:16:00,1.44751,1.44751,1.44741,1.44747,35800000.0
2007-08-09 01:17:00,1.44751,1.44759,1.44751,1.44756,30400000.0
2007-08-09 01:18:00,1.4471,1.44736,1.44591,1.44591,31500000.0
2007-08-09 01:19:00,1.44575,1.44603,1.44575,1.44603,50900000.0
2007-08-09 01:20:00,1.44604,1.44609,1.44596,1.44609,27800000.0
2007-08-09 01:21:00,1.44603,1.44609,1.44596,1.44598,36600000.0
2007-08-09 01:22:00,1.44596,1.44606,1.44596,1.44599,75100000.0
2007-08-09 01:23:00,1.44628,1.44633,1.44616,1.44619,59900001.0
2007-08-09 01:24:00,1.44593,1.44656,1.44588,1.44656,66200000.0
2007-08-09 01:25:00,1.44649,1.44649,1.44619,1.44648,44600000.0
2007-08-09 01:26:00,1.44622,1.44629,1.44612,1.44625,204600000.0
2007-08-09 01:27:00,1.44646,1.44663,1.4463,1.44644,41800000.0
2007-08-09 01:28:00,1.44626,1.44641,1.44623,1.44634,60200000.0
2007-08-09 01:29:00,1.44648,1.44661,1.44637,1.44661,24100000.0
2007-08-09 01:30:00,1.44647,1.44655,1.44624,1.44655,44600000.0
2007-08-09 01:31:00,1.44634,1.44648,1.4463,1.44638,40100000.0
2007-08-09 01:32:00,1.44647,1.4466,1.44636,1.44659,41600000.0
2007-08-09 01:33:00,1.44675,1.44692,1.44646,1.44646,79400001.0
2007-08-09 01:34:00,1.44653,1.44671,1.44646,1.44668,122500000.0
2007-08-09 01:35:00,1.44668,1.44689,1.44661,1.4467,45000000.0
2007-08-09 01:36:00,1.44672,1.44714,1.44672,1.44711,36400000.0
2007-08-09 01:37:00,1.44688,1.44723,1.44681,1.44692,22000000.0
2007-08-09 01:38:00,1.44703,1.44705,1.44666,1.44679,37400000.0
2007-08-09 01:39:00,1.44718,1.44748,1.44711,1.44743,49200000.0
2007-08-09 01:40:00,1.44565,1.44603,1.44526,1.44603,49000000.0
2007-08-09 01:41:00,1.44594,1.44631,1.44562,1.44616,37400000.0
2007-08-09 01:42:00,1.4461,1.44684,1.44602,1.44621,202500000.0
2007-08-09 01:43:00,1.4464,1.44681,1.44636,1.44643,53400000.0
2007-08-09 01:44:00,1.44612,1.44625,1.44597,1.44618,194000000.0
2007-08-09 01:45:00,1.4463,1.44659,1.44614,1.44659,162700000.0
2007-08-09 01:46:00,1.44662,1.44666,1.44657,1.44657,36400000.0
2007-08-09 01:47:00,1.44653,1.44653,1.44639,1.44646,59600000.0
2007-08-09 01:48:00,1.44641,1.44647,1.4464,1.4464,28200000.0
2007-08-09 01:49:00,1.4464,1.44676,1.4464,1.4464,156800000.0
2007-08-09 01:50:00,1.44654,1.44684,1.44642,1.44664,241800000.0
2007-08-09 01:51:00,1.44673,1.44673,1.44655,1.44655,71600001.0
2007-08-09 01:52:00,1.44651,1.44665,1.44614,1.44665,218000001.0
2007-08-09 01:53:00,1.44689,1.44691,1.44653,1.44682,99800001.0
2007-08-09 01:54:00,1.44663,1.44663,1.44613,1.44613,67300000.0
2007-08-09 01:55:00,1.44606,1.44614,1.44597,1.44597,62600000.0
2007-08-09 01:56:00,1.44599,1.44616,1.44596,1.44599,89200000.0
2007-08-09 01:57:00,1.44602,1.44627,1.44569,1.44569,95000001.0
2007-08-09 01:58:00,1.44569,1.44579,1.44564,1.44579,74500000.0
2007-08-09 01:59:00,1.44599,1.44624,1.44591,1.44609,36200000.0
2007-08-09 02:00:00,1.44617,1.44618,1.44606,1.44609,50600000.0
2007-08-09 02:01:00,1.44586,1.44616,1.44575,1.44607,28200000.0
2007-08-09 02:02:00,1.44627,1.4463,1.44607,1.44615,45300001.0
2007-08-09 02:03:00,1.44612,1.44639,1.44612,1.44639,55100000.0
2007-08-09 02:04:00,1.44624,1.44647,1.44624,1.4463,20200000.0
2007-08-09 02:05:00,1.44627,1.4464,1.44623,1.44623,48100000.0
2007-08-09 02:06:00,1.44624,1.44653,1.44624,1.44642,32200000.0
2007-08-09 02:07:00,1.44629,1.44676,1.44629,1.44676,35100000.0
2007-08-09 02:08:00,1.44663,1.4468,1.44663,1.44677,30000000.0
2007-08-09 02:09:00,1.44674,1.44674,1.44622,1.44657,39900000.0
2007-08-09 02:10:00,1.44659,1.44702,1.44612,1.44694,29300000.0
2007-08-09 02:11:00,1.44666,1.44711,1.44666,1.44701,30400000.0
2007-08-09 02:12:00,1.44694,1.4472,1.44691,1.44697,24200000.0
2007-08-09 02:13:00,1.44698,1.44729,1.44687,1.44711,46900000.0
2007-08-09 02:14:00,1.44696,1.44696,1.44613,1.44613,60500000.0
2007-08-09 02:15:00,1.44624,1.44631,1.44601,1.44631,30600000.0
2007-08-09 02:16:00,1.44638,1.44662,1.44616,1.44655,29400000.0
2007-08-09 02:17:00,1.44655,1.44657,1.44627,1.44654,35300000.0
2007-08-09 02:18:00,1.44648,1.44664,1.44632,1.44653,61100000.0
2007-08-09 02:19:00,1.44663,1.44667,1.44652,1.44664,50000001.0
2007-08-09 02:20:00,1.44674,1.44725,1.44663,1.4471,55400000.0
2007-08-09 02:21:00,1.44698,1.4472,1.44696,1.44719,35200000.0
2007-08-09 02:22:00,1.44709,1.44709,1.44655,1.44678,35400000.0
2007-08-09 02:23:00,1.44681,1.44705,1.44681,1.4469,48300000.0
2007-08-09 02:24:00,1.44662,1.447,1.44662,1.44695,34000000.0
2007-08-09 02:25:00,1.447,1.44703,1.4466,1.44703,38800001.0
2007-08-09 02:26:00,1.44708,1.44722,1.44689,1.44721,22200000.0
2007-08-09 02:27:00,1.44719,1.44747,1.44709,1.44717,55600000.0
2007-08-09 02:28:00,1.4472,1.44723,1.44699,1.44704,43500000.0
2007-08-09 02:29:00,1.4471,1.44727,1.44672,1.44727,42000000.0
2007-08-09 02:30:00,1.44713,1.4473,1.44708,1.4473,26800000.0
2007-08-09 02:31:00,1.4473,1.44737,1.44704,1.44722,53700000.0
2007-08-09 02:32:00,1.44731,1.44731,1.44697,1.44706,20800000.0
2007-08-09 02:33:00,1.44693,1.44697,1.4467,1.44676,29200000.0
2007-08-09 02:34:00,1.44686,1.44694,1.44652,1.44693,55200000.0
2007-08-09 02:35:00,1.447,1.447,1.44668,1.44682,28200000.0
2007-08-09 02:36:00,1.44658,1.44676,1.44658,1.44671,37600000.0
2007-08-09 02:37:00,1.44678,1.44713,1.44657,1.44713,41500000.0
2007-08-09 02:38:00,1.4471,1.44713,1.44677,1.44677,33500000.0
2007-08-09 02:39:00,1.44689,1.44689,1.44634,1.44687,35200000.0
2007-08-09 02:40:00,1.44674,1.4468,1.44657,1.44664,47600000.0
2007-08-09 02:41:00,1.44672,1.44675,1.44636,1.44675,24400000.0
2007-08-09 02:42:00,1.44686,1.44686,1.4467,1.44686,78500000.0
2007-08-09 02:43:00,1.44687,1.44699,1.44672,1.44682,60200000.0
2007-08-09 02:44:00,1.44687,1.4469,1.44642,1.4467,29800000.0
2007-08-09 02:45:00,1.44678,1.44693,1.4466,1.44678,33600000.0
2007-08-09 02:46:00,1.44681,1.44681,1.44653,1.44679,60000001.0
2007-08-09 02:47:00,1.44651,1.44666,1.44623,1.44648,28000000.0
2007-08-09 02:48:00,1.44659,1.44659,1.44647,1.44654,39100000.0
2007-08-09 02:49:00,1.4466,1.44682,1.44633,1.44682,39800000.0
2007-08-09 02:50:00,1.447,1.44702,1.44682,1.44702,27200000.0
2007-08-09 02:51:00,1.44654,1.44685,1.44654,1.44675,33000000.0
2007-08-09 02:52:00,1.44656,1.44675,1.44642,1.44675,28000000.0
2007-08-09 02:53:00,1.44675,1.44687,1.44656,1.44687,51900001.0
2007-08-09 02:54:00,1.44673,1.44701,1.44673,1.44701,31400000.0
2007-08-09 02:55:00,1.44752,1.44759,1.44731,1.44731,46400001.0
2007-08-09 02:56:00,1.4473,1.44746,1.44711,1.44744,43600000.0
2007-08-09 02:57:00,1.44712,1.44762,1.44712,1.44749,43500000.0
2007-08-09 02:58:00,1.4474,1.44746,1.44724,1.44729,27800000.0
2007-08-09 02:59:00,1.44731,1.4475,1.44713,1.44728,32000000.0
2007-08-09 03:00:00,1.44735,1.44735,1.447,1.44727,41000000.0
2007-08-09 03:01:00,1.44715,1.44734,1.44704,1.44734,53600001.0
2007-08-09 03:02:00,1.44709,1.44733,1.44709,1.44721,32800000.0
2007-08-09 03:03:00,1.44714,1.44721,1.44695,1.44709,42200000.0
2007-08-09 03:04:00,1.44686,1.44693,1.44646,1.44646,24600000.0
2007-08-09 03:05:00,1.44673,1.44677,1.44625,1.44625,21000000.0
2007-08-09 03:06:00,1.44652,1.44658,1.44616,1.44616,46600000.0
2007-08-09 03:07:00,1.44633,1.4465,1.44625,1.44631,38800000.0
2007-08-09 03:08:00,1.4462,1.44636,1.44602,1.44618,53500000.0
2007-08-09 03:09:00,1.44634,1.44634,1.44594,1.44598,50000000.0
2007-08-09 03:10:00,1.44614,1.44625,1.44596,1.44611,34400000.0
2007-08-09 03:11:00,1.44602,1.4462,1.44595,1.44595,37500000.0
2007-08-09 03:12:00,1.44614,1.44614,1.44599,1.44599,39700000.0
2007-08-09 03:13:00,1.4461,1.44615,1.44592,1.44592,40800000.0
2007-08-09 03:14:00,1.4459,1.44608,1.4458,1.446,46200000.0
2007-08-09 03:15:00,1.44596,1.44623,1.44594,1.446,29000000.0
2007-08-09 03:16:00,1.44597,1.44604,1.44557,1.44575,32700000.0
2007-08-09 03:17:00,1.44594,1.44594,1.44583,1.4459,37600000.0
2007-08-09 03:18:00,1.44595,1.44612,1.44578,1.44612,37400000.0
2007-08-09 03:19:00,1.4462,1.4463,1.44605,1.44612,21800000.0
2007-08-09 03:20:00,1.44619,1.44626,1.44596,1.44604,34200000.0
2007-08-09 03:21:00,1.44601,1.4462,1.44598,1.4461,25400000.0
2007-08-09 03:22:00,1.44618,1.44627,1.44609,1.44627,28000000.0
2007-08-09 03:23:00,1.44623,1.44638,1.44618,1.44638,36200000.0
2007-08-09 03:24:00,1.44647,1.44653,1.44636,1.44653,25400000.0
2007-08-09 03:25:00,1.4462,1.44648,1.4462,1.44648,40000000.0
2007-08-09 03:26:00,1.44643,1.44653,1.44623,1.44653,30200000.0
2007-08-09 03:27:00,1.44628,1.4465,1.44623,1.44628,47000000.0
2007-08-09 03:28:00,1.44631,1.4464,1.4463,1.44633,37400001.0
2007-08-09 03:29:00,1.44632,1.44641,1.44604,1.44604,49600000.0
2007-08-09 03:30:00,1.44636,1.4464,1.44617,1.4462,38800000.0
2007-08-09 03:31:00,1.44625,1.44638,1.44603,1.44614,43400000.0
2007-08-09 03:32:00,1.44596,1.44596,1.44571,1.44576,26800000.0
2007-08-09 03:33:00,1.44571,1.44581,1.44559,1.44574,34600000.0
2007-08-09 03:34:00,1.44573,1.4458,1.44547,1.44557,28800000.0
2007-08-09 03:35:00,1.44562,1.44562,1.44534,1.44562,46000001.0
2007-08-09 03:36:00,1.44551,1.44566,1.44509,1.44546,46000000.0
2007-08-09 03:37:00,1.44562,1.44562,1.44533,1.44533,36400000.0
2007-08-09 03:38:00,1.44544,1.44559,1.44541,1.44549,40400000.0
2007-08-09 03:39:00,1.44554,1.44556,1.44518,1.44551,43400000.0
2007-08-09 03:40:00,1.44565,1.44571,1.44558,1.44571,26400000.0
2007-08-09 03:41:00,1.44561,1.44586,1.44561,1.4457,37400000.0
2007-08-09 03:42:00,1.44557,1.44576,1.44555,1.44576,30000000.0
2007-08-09 03:43:00,1.44569,1.44579,1.44552,1.44579,28600000.0
2007-08-09 03:44:00,1.44561,1.44584,1.44561,1.4457,18700000.0
2007-08-09 03:45:00,1.44591,1.44593,1.44565,1.44581,33300000.0
2007-08-09 03:46:00,1.44581,1.44581,1.44518,1.44554,39800000.0
2007-08-09 03:47:00,1.4454,1.44562,1.4454,1.44562,16400000.0
2007-08-09 03:48:00,1.44537,1.44563,1.44537,1.44558,128600000.0
2007-08-09 03:49:00,1.44555,1.44566,1.44549,1.44565,32400000.0
2007-08-09 03:50:00,1.44559,1.44577,1.44545,1.44559,56400000.0
2007-08-09 03:51:00,1.44571,1.44574,1.44551,1.44569,38000000.0
2007-08-09 03:52:00,1.44562,1.44574,1.4455,1.44559,33000000.0
2007-08-09 03:53:00,1.44566,1.44575,1.44548,1.44555,24200000.0
2007-08-09 03:54:00,1.44544,1.4457,1.44544,1.44563,29400000.0
2007-08-09 03:55:00,1.44558,1.4456,1.44546,1.44546,38700000.0
2007-08-09 03:56:00,1.44548,1.44567,1.44547,1.44551,50400000.0
2007-08-09 03:57:00,1.4455,1.44562,1.44512,1.44562,63800001.0
2007-08-09 03:58:00,1.44564,1.44564,1.44541,1.44561,63300000.0
2007-08-09 03:59:00,1.44551,1.44571,1.44545,1.44558,51600001.0
2007-08-09 04:00:00,1.44559,1.44579,1.44549,1.44569,46800000.0
2007-08-09 04:01:00,1.44555,1.44563,1.4452,1.4455,31000000.0
2007-08-09 04:02:00,1.44556,1.44556,1.44537,1.44547,20400000.0
2007-08-09 04:03:00,1.44547,1.44569,1.44529,1.44569,31100000.0
2007-08-09 04:04:00,1.44563,1.44597,1.44563,1.44581,36800000.0
2007-08-09 04:05:00,1.44547,1.44619,1.44547,1.44619,36400000.0
2007-08-09 04:06:00,1.44633,1.44643,1.44613,1.44643,46800000.0
2007-08-09 04:07:00,1.44622,1.44626,1.4459,1.4462,25600000.0
2007-08-09 04:08:00,1.44613,1.44628,1.44598,1.44623,49400000.0
2007-08-09 04:09:00,1.44598,1.44616,1.44579,1.44609,30400000.0
2007-08-09 04:10:00,1.44608,1.44626,1.44588,1.44623,33000000.0
2007-08-09 04:11:00,1.44619,1.44619,1.44582,1.44606,34200000.0
2007-08-09 04:12:00,1.44598,1.44602,1.44573,1.44602,58800000.0
2007-08-09 04:13:00,1.44612,1.44635,1.44582,1.44623,32200000.0
2007-08-09 04:14:00,1.44592,1.44603,1.44565,1.44583,56300000.0
2007-08-09 04:15:00,1.44592,1.4461,1.44583,1.4461,32800000.0
2007-08-09 04:16:00,1.44602,1.44612,1.4456,1.44607,34000000.0
2007-08-09 04:17:00,1.44605,1.44623,1.44597,1.44623,23800000.0
2007-08-09 04:18:00,1.4457,1.44615,1.4457,1.44613,48800001.0
2007-08-09 04:19:00,1.44614,1.44646,1.44614,1.44646,26600000.0
2007-08-09 04:20:00,1.44623,1.44628,1.44613,1.44618,78300000.0
2007-08-09 04:21:00,1.44635,1.44636,1.4462,1.44628,50800000.0
2007-08-09 04:22:00,1.44627,1.44627,1.44609,1.44611,31200000.0
2007-08-09 04:23:00,1.44606,1.44619,1.44606,1.44616,34800000.0
2007-08-09 04:24:00,1.44592,1.44614,1.44592,1.44609,31400000.0
2007-08-09 04:25:00,1.44623,1.44634,1.44602,1.44602,53700000.0
2007-08-09 04:26:00,1.44615,1.44623,1.44608,1.44608,26600000.0
2007-08-09 04:27:00,1.44619,1.44641,1.44609,1.44613,40400000.0
2007-08-09 04:28:00,1.44635,1.44635,1.44595,1.4463,18000000.0
2007-08-09 04:29:00,1.44623,1.44634,1.44602,1.44631,47800000.0
2007-08-09 04:30:00,1.44618,1.44637,1.44601,1.44613,77000000.0
2007-08-09 04:31:00,1.44592,1.44625,1.44592,1.44615,58200000.0
2007-08-09 04:32:00,1.4462,1.44633,1.4462,1.4462,29600000.0
2007-08-09 04:33:00,1.44635,1.44635,1.44602,1.44623,29200000.0
2007-08-09 04:34:00,1.4463,1.44642,1.44621,1.44633,40600001.0
2007-08-09 04:35:00,1.44617,1.44645,1.44617,1.44625,48300000.0
2007-08-09 04:36:00,1.44637,1.44641,1.44618,1.44618,32000000.0
2007-08-09 04:37:00,1.44628,1.44628,1.44588,1.44608,27300000.0
2007-08-09 04:38:00,1.44617,1.4465,1.44614,1.4465,36400000.0
2007-08-09 04:39:00,1.44632,1.44647,1.44599,1.44647,34000000.0
2007-08-09 04:40:00,1.44636,1.44649,1.44624,1.44629,55100000.0
2007-08-09 04:41:00,1.44631,1.44649,1.44609,1.44646,56700000.0
2007-08-09 04:42:00,1.44628,1.44639,1.4462,1.44628,46700000.0
2007-08-09 04:43:00,1.44616,1.44628,1.44608,1.44628,44500000.0
2007-08-09 04:44:00,1.44625,1.44638,1.4457,1.44628,35600000.0
2007-08-09 04:45:00,1.44623,1.44632,1.44613,1.4463,49200001.0
2007-08-09 04:46:00,1.44611,1.44626,1.44558,1.44623,43200000.0
2007-08-09 04:47:00,1.44628,1.44644,1.44619,1.44644,29000000.0
2007-08-09 04:48:00,1.4463,1.44642,1.44622,1.44642,38000000.0
2007-08-09 04:49:00,1.44625,1.44653,1.44612,1.44628,52000001.0
2007-08-09 04:50:00,1.44632,1.44655,1.44631,1.44644,32800000.0
2007-08-09 04:51:00,1.44639,1.44657,1.44631,1.44657,21400000.0
2007-08-09 04:52:00,1.44649,1.44659,1.44634,1.44634,23200000.0
2007-08-09 04:53:00,1.44654,1.44654,1.44636,1.44639,42100000.0
2007-08-09 04:54:00,1.44659,1.44659,1.44644,1.44647,31000000.0
2007-08-09 04:55:00,1.44654,1.44654,1.44629,1.44639,25000000.0
2007-08-09 04:56:00,1.44648,1.44673,1.44648,1.44673,42300000.0
2007-08-09 04:57:00,1.44656,1.44656,1.44648,1.44648,19600000.0
2007-08-09 04:58:00,1.44659,1.44659,1.44613,1.44636,36600000.0
2007-08-09 04:59:00,1.44653,1.44685,1.44653,1.44684,38700000.0
2007-08-09 05:00:00,1.44696,1.44701,1.44679,1.44696,48100000.0
2007-08-09 05:01:00,1.44689,1.44709,1.44689,1.44709,20400000.0
2007-08-09 05:02:00,1.44691,1.44723,1.44691,1.44723,56000001.0
2007-08-09 05:03:00,1.44731,1.44731,1.44711,1.44723,32600000.0
2007-08-09 05:04:00,1.44696,1.44707,1.44661,1.44701,35800000.0
2007-08-09 05:05:00,1.44697,1.44725,1.44697,1.44697,18000000.0
2007-08-09 05:06:00,1.44663,1.4468,1.44646,1.44676,50000001.0
2007-08-09 05:07:00,1.44666,1.44666,1.44628,1.44656,48500000.0
2007-08-09 05:08:00,1.44653,1.44661,1.44643,1.44653,22000000.0
2007-08-09 05:09:00,1.44658,1.44663,1.44633,1.44638,83100001.0
2007-08-09 05:10:00,1.44655,1.4467,1.4463,1.44653,23200000.0
2007-08-09 05:11:00,1.44651,1.44662,1.44626,1.44626,80900000.0
2007-08-09 05:12:00,1.44643,1.44653,1.44633,1.44651,47900000.0
2007-08-09 05:13:00,1.44642,1.44662,1.44642,1.44647,28000000.0
2007-08-09 05:14:00,1.44658,1.44658,1.44638,1.4465,25800000.0
2007-08-09 05:15:00,1.44631,1.44631,1.44583,1.44598,41100000.0
2007-08-09 05:16:00,1.44622,1.44635,1.44614,1.44621,33900000.0
2007-08-09 05:17:00,1.44602,1.44624,1.44601,1.44612,38800000.0
2007-08-09 05:18:00,1.44619,1.44624,1.44602,1.44602,48600000.0
2007-08-09 05:19:00,1.44582,1.44639,1.44582,1.44615,56800001.0
2007-08-09 05:20:00,1.446,1.44613,1.44584,1.44605,48200000.0
2007-08-09 05:21:00,1.44613,1.44624,1.44601,1.4461,45800000.0
2007-08-09 05:22:00,1.44609,1.44628,1.44603,1.44621,37800000.0
2007-08-09 05:23:00,1.44565,1.44631,1.44565,1.4463,38600000.0
2007-08-09 05:24:00,1.44626,1.44647,1.44626,1.44637,41400000.0
2007-08-09 05:25:00,1.44625,1.44645,1.4461,1.44635,61900000.0
2007-08-09 05:26:00,1.44643,1.44653,1.44639,1.4464,49300000.0
2007-08-09 05:27:00,1.44651,1.44655,1.44636,1.44642,77200000.0
2007-08-09 05:28:00,1.44649,1.44658,1.44587,1.44646,27600000.0
2007-08-09 05:29:00,1.44591,1.44601,1.44578,1.4458,38600000.0
2007-08-09 05:30:00,1.44641,1.44655,1.44632,1.44637,37800000.0
2007-08-09 05:31:00,1.44631,1.44639,1.44616,1.44619,45000000.0
2007-08-09 05:32:00,1.44634,1.44646,1.44602,1.44634,46800000.0
2007-08-09 05:33:00,1.44642,1.44642,1.44613,1.44613,20600000.0
2007-08-09 05:34:00,1.44638,1.44638,1.446,1.44604,48200000.0
2007-08-09 05:35:00,1.44608,1.44608,1.44564,1.44578,52600000.0
2007-08-09 05:36:00,1.44593,1.44612,1.44588,1.44588,31800000.0
2007-08-09 05:37:00,1.44572,1.44603,1.44572,1.44598,50600000.0
2007-08-09 05:38:00,1.44587,1.44596,1.44553,1.44563,50000001.0
2007-08-09 05:39:00,1.44566,1.44594,1.44552,1.44584,24600000.0
2007-08-09 05:40:00,1.4457,1.4459,1.4457,1.44576,16000000.0
2007-08-09 05:41:00,1.44587,1.44596,1.44556,1.44595,33000000.0
2007-08-09 05:42:00,1.44636,1.44649,1.44624,1.44644,38000000.0
2007-08-09 05:43:00,1.44619,1.44644,1.44619,1.44631,25400000.0
2007-08-09 05:44:00,1.44625,1.4464,1.44612,1.44638,40000000.0
2007-08-09 05:45:00,1.44623,1.44657,1.44623,1.44627,42800000.0
2007-08-09 05:46:00,1.44652,1.44666,1.44652,1.44655,22800000.0
2007-08-09 05:47:00,1.44646,1.44666,1.44646,1.4466,94000002.0
2007-08-09 05:48:00,1.44641,1.44669,1.44641,1.44663,33000000.0
2007-08-09 05:49:00,1.44664,1.44664,1.4464,1.44656,90300000.0
2007-08-09 05:50:00,1.44664,1.44678,1.44632,1.44654,43200001.0
2007-08-09 05:51:00,1.44666,1.44666,1.44615,1.44615,33000000.0
2007-08-09 05:52:00,1.44649,1.44673,1.44644,1.44646,36400000.0
2007-08-09 05:53:00,1.4466,1.44664,1.44625,1.44664,41600000.0
2007-08-09 05:54:00,1.44661,1.44669,1.44642,1.44669,33500000.0
2007-08-09 05:55:00,1.44651,1.44666,1.44639,1.44661,49800000.0
2007-08-09 05:56:00,1.44668,1.44671,1.44649,1.44671,18600000.0
2007-08-09 05:57:00,1.44663,1.44676,1.44655,1.44664,30000000.0
2007-08-09 05:58:00,1.44663,1.44682,1.44659,1.4467,38700000.0
2007-08-09 05:59:00,1.44677,1.44694,1.44677,1.44687,46200000.0
2007-08-09 06:00:00,1.44676,1.44702,1.44666,1.44694,44600000.0
2007-08-09 06:01:00,1.44694,1.44714,1.44685,1.44685,37200000.0
2007-08-09 06:02:00,1.44703,1.44716,1.44661,1.44716,32200000.0
2007-08-09 06:03:00,1.44707,1.44719,1.44699,1.44711,43200000.0
2007-08-09 06:04:00,1.44697,1.44697,1.44671,1.44687,48800001.0
2007-08-09 06:05:00,1.44698,1.44717,1.44675,1.44675,61100001.0
2007-08-09 06:06:00,1.44689,1.44707,1.44689,1.44698,26800000.0
2007-08-09 06:07:00,1.44712,1.44712,1.44689,1.44691,47800000.0
2007-08-09 06:08:00,1.44693,1.44704,1.44682,1.44682,34000000.0
2007-08-09 06:09:00,1.44667,1.4467,1.44652,1.44658,37600001.0
2007-08-09 06:10:00,1.44677,1.44684,1.44669,1.4468,26600000.0
2007-08-09 06:11:00,1.44675,1.44683,1.44656,1.44656,57500000.0
2007-08-09 06:12:00,1.44666,1.44684,1.44659,1.44659,32800000.0
2007-08-09 06:13:00,1.44668,1.44693,1.44653,1.44687,58000000.0
2007-08-09 06:14:00,1.44705,1.44705,1.44652,1.44682,36700000.0
2007-08-09 06:15:00,1.44679,1.44709,1.44679,1.44704,35400000.0
2007-08-09 06:16:00,1.44717,1.44717,1.44697,1.44707,23200000.0
2007-08-09 06:17:00,1.44674,1.4471,1.44674,1.44702,28700000.0
2007-08-09 06:18:00,1.447,1.44717,1.4469,1.44709,29200000.0
2007-08-09 06:19:00,1.4471,1.44713,1.44694,1.44694,25800000.0
2007-08-09 06:20:00,1.44701,1.44701,1.44677,1.44677,33600000.0
2007-08-09 06:21:00,1.447,1.44706,1.44688,1.44706,31800000.0
2007-08-09 06:22:00,1.44701,1.44704,1.4469,1.44704,26000000.0
2007-08-09 06:23:00,1.44707,1.44733,1.4469,1.44733,27000000.0
2007-08-09 06:24:00,1.44738,1.44738,1.44677,1.44704,27200000.0
2007-08-09 06:25:00,1.44706,1.44718,1.447,1.44704,25800000.0
2007-08-09 06:26:00,1.44702,1.44721,1.4469,1.44712,36600000.0
2007-08-09 06:27:00,1.44717,1.44723,1.44712,1.4472,28000000.0
2007-08-09 06:28:00,1.44713,1.44732,1.44713,1.44732,21400000.0
2007-08-09 06:29:00,1.44687,1.44709,1.44687,1.44706,29600000.0
2007-08-09 06:30:00,1.44703,1.44728,1.44703,1.44728,49800000.0
2007-08-09 06:31:00,1.44707,1.44707,1.44673,1.44673,25600000.0
2007-08-09 06:32:00,1.44684,1.44697,1.44671,1.44682,28900000.0
2007-08-09 06:33:00,1.44673,1.44698,1.44671,1.44673,31800000.0
2007-08-09 06:34:00,1.44638,1.44687,1.44638,1.44663,33800000.0
2007-08-09 06:35:00,1.44657,1.44684,1.44646,1.44659,36400000.0
2007-08-09 06:36:00,1.44632,1.44694,1.44632,1.44674,35200000.0
2007-08-09 06:37:00,1.44666,1.44669,1.4462,1.4462,40200000.0
2007-08-09 06:38:00,1.44668,1.44686,1.44664,1.44664,32500000.0
2007-08-09 06:39:00,1.44667,1.44684,1.44661,1.44667,37400000.0
2007-08-09 06:40:00,1.44652,1.44675,1.44652,1.44654,29000000.0
2007-08-09 06:41:00,1.44674,1.44694,1.4464,1.44694,39800000.0
2007-08-09 06:42:00,1.44628,1.44668,1.44628,1.44663,42900000.0
2007-08-09 06:43:00,1.4468,1.44689,1.44649,1.44675,29600000.0
2007-08-09 06:44:00,1.4468,1.44689,1.44668,1.44677,85100000.0
2007-08-09 06:45:00,1.44679,1.447,1.44672,1.44672,54400000.0
2007-08-09 06:46:00,1.44685,1.44695,1.44677,1.44682,49000000.0
2007-08-09 06:47:00,1.44694,1.44694,1.44665,1.44669,48000001.0
2007-08-09 06:48:00,1.44659,1.44689,1.44646,1.44666,30100000.0
2007-08-09 06:49:00,1.44667,1.44694,1.44667,1.44677,34800000.0
2007-08-09 06:50:00,1.44672,1.44684,1.44663,1.44678,38600000.0
2007-08-09 06:51:00,1.44677,1.44681,1.44665,1.44667,28800000.0
2007-08-09 06:52:00,1.44666,1.44668,1.44633,1.44668,32600000.0
2007-08-09 06:53:00,1.44658,1.44658,1.44607,1.44632,29200000.0
2007-08-09 06:54:00,1.44638,1.44659,1.44626,1.44626,73900000.0
2007-08-09 06:55:00,1.44642,1.44649,1.44628,1.44649,35000000.0
2007-08-09 06:56:00,1.44646,1.44656,1.44641,1.44646,71100000.0
2007-08-09 06:57:00,1.44661,1.44664,1.44614,1.44644,50600000.0
2007-08-09 06:58:00,1.44607,1.44667,1.44607,1.44621,22000000.0
2007-08-09 06:59:00,1.44638,1.4465,1.44611,1.44637,23200000.0
2007-08-09 07:00:00,1.44642,1.44642,1.44602,1.44603,47200000.0
2007-08-09 07:01:00,1.44609,1.44621,1.446,1.44611,42800000.0
2007-08-09 07:02:00,1.44608,1.44636,1.44608,1.44616,62300001.0
2007-08-09 07:03:00,1.44625,1.44625,1.44609,1.44617,25400000.0
2007-08-09 07:04:00,1.44647,1.44657,1.44623,1.44629,28400000.0
2007-08-09 07:05:00,1.44634,1.44638,1.44604,1.44604,34400000.0
2007-08-09 07:06:00,1.44619,1.44628,1.44612,1.44627,40800000.0
2007-08-09 07:07:00,1.44632,1.44641,1.44618,1.44623,34800000.0
2007-08-09 07:08:00,1.44618,1.44618,1.44586,1.44586,43800000.0
2007-08-09 07:09:00,1.44599,1.44599,1.44576,1.44579,25400000.0
2007-08-09 07:10:00,1.44585,1.44585,1.44575,1.44579,21700000.0
2007-08-09 07:11:00,1.44571,1.44582,1.44551,1.44554,60800001.0
2007-08-09 07:12:00,1.44571,1.44571,1.4452,1.44539,42600000.0
2007-08-09 07:13:00,1.44566,1.44566,1.44554,1.44564,36400000.0
2007-08-09 07:14:00,1.44534,1.44558,1.44531,1.44546,53800000.0
2007-08-09 07:15:00,1.44562,1.44581,1.4453,1.44581,44600000.0
2007-08-09 07:16:00,1.4456,1.44596,1.4456,1.44596,20800000.0
2007-08-09 07:17:00,1.44588,1.44591,1.44551,1.44583,29400000.0
2007-08-09 07:18:00,1.44587,1.44591,1.44555,1.4458,47100000.0
2007-08-09 07:19:00,1.44568,1.44576,1.44553,1.44557,30400000.0
2007-08-09 07:20:00,1.44558,1.44584,1.44542,1.44577,51200000.0
2007-08-09 07:21:00,1.44585,1.44617,1.44585,1.44605,25400000.0
2007-08-09 07:22:00,1.44591,1.44602,1.44576,1.44598,35200000.0
2007-08-09 07:23:00,1.44598,1.44618,1.4459,1.446,95800000.0
2007-08-09 07:24:00,1.44581,1.44618,1.44581,1.44585,36400000.0
2007-08-09 07:25:00,1.44589,1.4459,1.44566,1.44573,49400000.0
2007-08-09 07:26:00,1.4457,1.44603,1.44564,1.44603,35400000.0
2007-08-09 07:27:00,1.44605,1.44611,1.44566,1.44587,41200000.0
2007-08-09 07:28:00,1.44595,1.44609,1.4455,1.44592,31600000.0
2007-08-09 07:29:00,1.44596,1.44598,1.44565,1.44598,28000000.0
2007-08-09 07:30:00,1.44605,1.44605,1.44554,1.44602,36400000.0
2007-08-09 07:31:00,1.44592,1.44615,1.44592,1.44611,26600000.0
2007-08-09 07:32:00,1.44588,1.44618,1.44568,1.44615,41500000.0
2007-08-09 07:33:00,1.44606,1.44635,1.44597,1.44597,33600000.0
2007-08-09 07:34:00,1.4461,1.44648,1.4461,1.44648,49000000.0
2007-08-09 07:35:00,1.44633,1.44667,1.44633,1.44667,35600000.0
2007-08-09 07:36:00,1.44666,1.4468,1.44644,1.4467,39800000.0
2007-08-09 07:37:00,1.44666,1.44666,1.44632,1.44632,18000000.0
2007-08-09 07:38:00,1.44622,1.44627,1.44606,1.44606,29800000.0
2007-08-09 07:39:00,1.44592,1.44621,1.44592,1.44621,23000000.0
2007-08-09 07:40:00,1.44623,1.44648,1.44612,1.44617,34400000.0
2007-08-09 07:41:00,1.44618,1.44642,1.44617,1.44642,44800000.0
2007-08-09 07:42:00,1.44629,1.44649,1.44611,1.44646,32800000.0
2007-08-09 07:43:00,1.44646,1.44658,1.44631,1.44641,41400000.0
2007-08-09 07:44:00,1.44652,1.44653,1.44633,1.44653,28800000.0
2007-08-09 07:45:00,1.44647,1.44647,1.44567,1.4462,44500000.0
2007-08-09 07:46:00,1.4463,1.44634,1.44616,1.44634,19400000.0
2007-08-09 07:47:00,1.44634,1.44651,1.44606,1.44638,42200000.0
2007-08-09 07:48:00,1.44607,1.4462,1.446,1.44615,34200001.0
2007-08-09 07:49:00,1.44615,1.44615,1.4456,1.4456,53900000.0
2007-08-09 07:50:00,1.446,1.44613,1.446,1.44611,39000000.0
2007-08-09 07:51:00,1.44604,1.44633,1.44582,1.44633,48000000.0
2007-08-09 07:52:00,1.44633,1.44637,1.44603,1.44623,79500000.0
2007-08-09 07:53:00,1.44633,1.44645,1.44624,1.4464,27800000.0
2007-08-09 07:54:00,1.44631,1.44655,1.44629,1.44636,33000000.0
2007-08-09 07:55:00,1.44653,1.44656,1.44615,1.44643,32600000.0
2007-08-09 07:56:00,1.44652,1.44689,1.44652,1.44689,41500000.0
2007-08-09 07:57:00,1.44683,1.44695,1.44674,1.44679,25600000.0
2007-08-09 07:58:00,1.44668,1.44695,1.44668,1.44685,54000000.0
2007-08-09 07:59:00,1.44648,1.4469,1.44648,1.44668,60300000.0
2007-08-09 08:00:00,1.44668,1.44685,1.44668,1.44677,40000000.0
2007-08-09 08:01:00,1.44653,1.44663,1.44653,1.44655,48200000.0
2007-08-09 08:02:00,1.44661,1.44689,1.44653,1.44688,20600000.0
2007-08-09 08:03:00,1.44695,1.44708,1.44685,1.44705,23600000.0
2007-08-09 08:04:00,1.44699,1.44711,1.44691,1.44701,33600000.0
2007-08-09 08:05:00,1.44694,1.44705,1.4469,1.44701,22800000.0
2007-08-09 08:06:00,1.44694,1.44701,1.4468,1.4468,51300000.0
2007-08-09 08:07:00,1.44678,1.44722,1.44678,1.44708,32300000.0
2007-08-09 08:08:00,1.44719,1.4472,1.447,1.447,44300000.0
2007-08-09 08:09:00,1.44706,1.44724,1.44692,1.44724,42200000.0
2007-08-09 08:10:00,1.4473,1.4473,1.44702,1.44723,23200000.0
2007-08-09 08:11:00,1.44715,1.44771,1.44715,1.44771,39400000.0
2007-08-09 08:12:00,1.44779,1.44779,1.44754,1.44763,39600000.0
2007-08-09 08:13:00,1.44731,1.44769,1.44731,1.44748,35800000.0
2007-08-09 08:14:00,1.44746,1.44749,1.44738,1.44741,30000000.0
2007-08-09 08:15:00,1.44741,1.44741,1.44708,1.44708,41000000.0
2007-08-09 08:16:00,1.44712,1.44722,1.44683,1.44722,20200000.0
2007-08-09 08:17:00,1.44726,1.44726,1.44662,1.44662,31200000.0
2007-08-09 08:18:00,1.44693,1.44717,1.44684,1.44688,83200000.0
2007-08-09 08:19:00,1.44687,1.4469,1.44665,1.44686,31400000.0
2007-08-09 08:20:00,1.44693,1.44701,1.44673,1.44693,40800000.0
2007-08-09 08:21:00,1.44681,1.44699,1.44661,1.44661,28400000.0
2007-08-09 08:22:00,1.44649,1.44693,1.44649,1.4468,38900000.0
2007-08-09 08:23:00,1.44658,1.44661,1.44627,1.44641,30400000.0
2007-08-09 08:24:00,1.44654,1.44654,1.44608,1.44635,37200000.0
2007-08-09 08:25:00,1.44632,1.44654,1.44632,1.44634,30800000.0
2007-08-09 08:26:00,1.44659,1.44687,1.44647,1.4467,33800000.0
2007-08-09 08:27:00,1.44675,1.44697,1.44675,1.44682,42200000.0
2007-08-09 08:28:00,1.4468,1.44693,1.4467,1.44691,34600000.0
2007-08-09 08:29:00,1.4466,1.44673,1.44653,1.44666,36100000.0
2007-08-09 08:30:00,1.44657,1.44682,1.44635,1.44667,30200000.0
2007-08-09 08:31:00,1.44664,1.44693,1.44649,1.4468,30400000.0
2007-08-09 08:32:00,1.44693,1.44713,1.44667,1.44699,25400000.0
2007-08-09 08:33:00,1.44714,1.4472,1.44651,1.44693,32700000.0
2007-08-09 08:34:00,1.44715,1.44715,1.44685,1.44702,35200000.0
2007-08-09 08:35:00,1.44688,1.44702,1.4467,1.44702,59900000.0
2007-08-09 08:36:00,1.44715,1.4472,1.44667,1.44688,47600000.0
2007-08-09 08:37:00,1.44705,1.44738,1.4469,1.44738,43600000.0
2007-08-09 08:38:00,1.44733,1.44756,1.44722,1.44738,42600000.0
2007-08-09 08:39:00,1.44753,1.44768,1.44723,1.44752,37800000.0
2007-08-09 08:40:00,1.44748,1.44775,1.44725,1.44767,26800000.0
2007-08-09 08:41:00,1.44748,1.44748,1.44726,1.44737,24600000.0
2007-08-09 08:42:00,1.44731,1.44731,1.44647,1.44647,47900000.0
2007-08-09 08:43:00,1.44653,1.44689,1.44653,1.4466,51400000.0
2007-08-09 08:44:00,1.44691,1.447,1.44636,1.44647,42400000.0
2007-08-09 08:45:00,1.44641,1.44719,1.44641,1.44705,36100000.0
2007-08-09 08:46:00,1.44742,1.44758,1.44716,1.44716,44200000.0
2007-08-09 08:47:00,1.44701,1.44701,1.44659,1.44659,20800000.0
2007-08-09 08:48:00,1.44689,1.44712,1.44688,1.44703,35400000.0
2007-08-09 08:49:00,1.44636,1.44678,1.44616,1.44616,43800000.0
2007-08-09 08:50:00,1.44603,1.44637,1.44596,1.44637,44700000.0
2007-08-09 08:51:00,1.44641,1.44698,1.44641,1.4467,42800000.0
2007-08-09 08:52:00,1.44697,1.447,1.44632,1.44674,53000000.0
2007-08-09 08:53:00,1.4469,1.4469,1.44625,1.44625,28000000.0
2007-08-09 08:54:00,1.44614,1.4464,1.44606,1.44627,33800000.0
2007-08-09 08:55:00,1.44654,1.44677,1.44569,1.44569,36200000.0
2007-08-09 08:56:00,1.44585,1.44591,1.44517,1.44517,36000000.0
2007-08-09 08:57:00,1.44519,1.44574,1.44501,1.44574,35400000.0
2007-08-09 08:58:00,1.44633,1.44642,1.44593,1.44605,29600000.0
2007-08-09 08:59:00,1.44572,1.44619,1.44552,1.44614,35300000.0
2007-08-09 09:00:00,1.44611,1.44643,1.44602,1.44635,28000000.0
2007-08-09 09:01:00,1.44625,1.44629,1.44601,1.44617,36900000.0
2007-08-09 09:02:00,1.4462,1.4462,1.44584,1.44602,33200000.0
2007-08-09 09:03:00,1.4457,1.44635,1.44447,1.44447,40200000.0
2007-08-09 09:04:00,1.44471,1.4449,1.44429,1.44436,32000000.0
2007-08-09 09:05:00,1.44477,1.44477,1.44409,1.44446,36100000.0
2007-08-09 09:06:00,1.44478,1.44514,1.44417,1.44417,56100000.0
2007-08-09 09:07:00,1.44384,1.44434,1.44322,1.44322,49400000.0
2007-08-09 09:08:00,1.44316,1.44372,1.44283,1.44372,47000000.0
2007-08-09 09:09:00,1.44402,1.44424,1.44369,1.44396,47100000.0
2007-08-09 09:10:00,1.44389,1.44411,1.4438,1.44411,41200000.0
2007-08-09 09:11:00,1.44432,1.4446,1.44406,1.4446,36800000.0
2007-08-09 09:12:00,1.44466,1.44477,1.44445,1.44477,30400000.0
2007-08-09 09:13:00,1.44468,1.4448,1.44432,1.44437,37700000.0
2007-08-09 09:14:00,1.44422,1.44442,1.44277,1.44277,21800000.0
2007-08-09 09:15:00,1.44236,1.44285,1.44236,1.44283,34400000.0
2007-08-09 09:16:00,1.44266,1.44297,1.44251,1.44251,45200000.0
2007-08-09 09:17:00,1.443,1.44312,1.44263,1.44309,54700000.0
2007-08-09 09:18:00,1.44335,1.44336,1.44307,1.44309,31800000.0
2007-08-09 09:19:00,1.44302,1.44332,1.44283,1.44332,31100000.0
2007-08-09 09:20:00,1.44336,1.44358,1.44335,1.44336,30600000.0
2007-08-09 09:21:00,1.44364,1.44368,1.44326,1.4435,30400000.0
2007-08-09 09:22:00,1.44358,1.44367,1.4434,1.44342,32300000.0
2007-08-09 09:23:00,1.44314,1.44314,1.44257,1.44273,42000000.0
2007-08-09 09:24:00,1.44287,1.44297,1.44248,1.44291,39200001.0
2007-08-09 09:25:00,1.44282,1.44317,1.44274,1.44304,40200000.0
2007-08-09 09:26:00,1.44287,1.44391,1.44281,1.44391,62600000.0
2007-08-09 09:27:00,1.44348,1.44348,1.44291,1.44301,33900000.0
2007-08-09 09:28:00,1.44258,1.44258,1.44225,1.44251,33200000.0
2007-08-09 09:29:00,1.44247,1.4429,1.44231,1.4429,36200000.0
2007-08-09 09:30:00,1.44288,1.44344,1.44251,1.44328,28000000.0
2007-08-09 09:31:00,1.44329,1.44333,1.44307,1.44332,32500000.0
2007-08-09 09:32:00,1.44338,1.44356,1.44284,1.44284,42200000.0
2007-08-09 09:33:00,1.44278,1.44339,1.44278,1.44317,23200000.0
2007-08-09 09:34:00,1.44312,1.4438,1.44304,1.44374,44700000.0
2007-08-09 09:35:00,1.44392,1.44419,1.44371,1.44419,65100000.0
2007-08-09 09:36:00,1.44383,1.44399,1.44352,1.44352,22600000.0
2007-08-09 09:37:00,1.44308,1.44375,1.44308,1.4437,40200000.0
2007-08-09 09:38:00,1.44378,1.44394,1.44365,1.44391,39200000.0
2007-08-09 09:39:00,1.44385,1.4444,1.44385,1.44408,37600000.0
2007-08-09 09:40:00,1.44371,1.44381,1.44345,1.44352,18000000.0
2007-08-09 09:41:00,1.44363,1.44415,1.44363,1.444,45400000.0
2007-08-09 09:42:00,1.44372,1.44391,1.44354,1.44356,47600001.0
2007-08-09 09:43:00,1.4432,1.44384,1.44318,1.44384,34400000.0
2007-08-09 09:44:00,1.44363,1.44363,1.44308,1.44308,30400000.0
2007-08-09 09:45:00,1.44302,1.44302,1.44217,1.44217,32800000.0
2007-08-09 09:46:00,1.44291,1.44329,1.44291,1.443,68300000.0
2007-08-09 09:47:00,1.44299,1.44347,1.44295,1.44329,75700000.0
2007-08-09 09:48:00,1.44298,1.44298,1.44238,1.4429,47200000.0
2007-08-09 09:49:00,1.44286,1.44305,1.44267,1.44269,32300000.0
2007-08-09 09:50:00,1.44282,1.44317,1.44258,1.4428,36800000.0
2007-08-09 09:51:00,1.44289,1.44312,1.44271,1.44288,32600000.0
2007-08-09 09:52:00,1.44285,1.44312,1.44273,1.44312,45000000.0
2007-08-09 09:53:00,1.44308,1.4438,1.44308,1.44367,56200000.0
2007-08-09 09:54:00,1.44383,1.44386,1.44333,1.44347,23400000.0
2007-08-09 09:55:00,1.44335,1.44374,1.44335,1.44372,47600000.0
2007-08-09 09:56:00,1.44356,1.444,1.44356,1.44364,34000000.0
2007-08-09 09:57:00,1.44368,1.44368,1.4434,1.4434,51500000.0
2007-08-09 09:58:00,1.44322,1.44344,1.443,1.44341,38400000.0
2007-08-09 09:59:00,1.44351,1.44379,1.44329,1.44379,39400000.0
2007-08-09 10:00:00,1.44383,1.4439,1.4435,1.44372,58600000.0
2007-08-09 10:01:00,1.44379,1.44426,1.44358,1.44426,37200000.0
2007-08-09 10:02:00,1.44418,1.44505,1.44414,1.44488,32600000.0
2007-08-09 10:03:00,1.44497,1.44509,1.4449,1.44498,33400000.0
2007-08-09 10:04:00,1.44536,1.44536,1.44481,1.44514,61200000.0
2007-08-09 10:05:00,1.44502,1.4452,1.44458,1.445,36200000.0
2007-08-09 10:06:00,1.44498,1.44498,1.44473,1.44488,30400000.0
2007-08-09 10:07:00,1.44506,1.44535,1.44506,1.44514,28200000.0
2007-08-09 10:08:00,1.44507,1.44535,1.44503,1.44515,30200000.0
2007-08-09 10:09:00,1.44521,1.44521,1.44475,1.44504,27200000.0
2007-08-09 10:10:00,1.44518,1.44574,1.44492,1.44574,31200000.0
2007-08-09 10:11:00,1.44566,1.44581,1.4454,1.44557,40200000.0
2007-08-09 10:12:00,1.4456,1.44578,1.44545,1.44568,47300000.0
2007-08-09 10:13:00,1.44585,1.44585,1.44528,1.44583,42800000.0
2007-08-09 10:14:00,1.44572,1.44586,1.44546,1.44546,39900000.0
2007-08-09 10:15:00,1.44525,1.4453,1.44498,1.44507,30200000.0
2007-08-09 10:16:00,1.44522,1.44522,1.44463,1.44492,49100000.0
2007-08-09 10:17:00,1.4449,1.44494,1.44451,1.44493,24200000.0
2007-08-09 10:18:00,1.44512,1.44542,1.44512,1.44542,39400000.0
2007-08-09 10:19:00,1.44589,1.44595,1.44561,1.44585,32600000.0
2007-08-09 10:20:00,1.4459,1.4459,1.44576,1.44578,27800000.0
2007-08-09 10:21:00,1.44548,1.44604,1.44548,1.44563,31600000.0
2007-08-09 10:22:00,1.44569,1.44592,1.44522,1.44583,28000000.0
2007-08-09 10:23:00,1.44576,1.44648,1.44575,1.44634,45800000.0
2007-08-09 10:24:00,1.44637,1.44637,1.44609,1.44619,42100000.0
2007-08-09 10:25:00,1.44613,1.44628,1.44591,1.44618,44200001.0
2007-08-09 10:26:00,1.44616,1.44629,1.44608,1.44625,59800000.0
2007-08-09 10:27:00,1.44629,1.44669,1.44629,1.44655,22600000.0
2007-08-09 10:28:00,1.44813,1.44855,1.44744,1.44777,33600000.0
2007-08-09 10:29:00,1.44766,1.44784,1.44716,1.44738,69500000.0
2007-08-09 10:30:00,1.44728,1.44798,1.44728,1.44789,56900000.0
2007-08-09 10:31:00,1.4481,1.44859,1.44809,1.44842,39000000.0
2007-08-09 10:32:00,1.44821,1.44846,1.44813,1.44838,32800000.0
2007-08-09 10:33:00,1.44823,1.44849,1.44809,1.44809,78300000.0
2007-08-09 10:34:00,1.44811,1.44821,1.44778,1.44778,30200000.0
2007-08-09 10:35:00,1.44806,1.44815,1.44788,1.448,30200000.0
2007-08-09 10:36:00,1.44804,1.44824,1.44759,1.44759,39800000.0
2007-08-09 10:37:00,1.44809,1.44845,1.44783,1.44783,51100000.0
2007-08-09 10:38:00,1.448,1.44822,1.44774,1.44797,41400000.0
2007-08-09 10:39:00,1.4477,1.44826,1.44755,1.44825,28000000.0
2007-08-09 10:40:00,1.4481,1.44811,1.44776,1.44776,25800000.0
2007-08-09 10:41:00,1.44785,1.44828,1.44756,1.44828,41900000.0
2007-08-09 10:42:00,1.44831,1.44834,1.44787,1.44787,61000001.0
2007-08-09 10:43:00,1.44771,1.44802,1.44765,1.44765,86900000.0
2007-08-09 10:44:00,1.44767,1.44807,1.44767,1.44797,31400000.0
2007-08-09 10:45:00,1.44774,1.44818,1.44773,1.44773,63200000.0
2007-08-09 10:46:00,1.44817,1.44831,1.44788,1.4479,41200000.0
2007-08-09 10:47:00,1.44817,1.44864,1.44817,1.44852,34200000.0
2007-08-09 10:48:00,1.44864,1.44864,1.4484,1.4484,21800000.0
2007-08-09 10:49:00,1.44826,1.4487,1.44826,1.44837,26600000.0
2007-08-09 10:50:00,1.44866,1.44866,1.44821,1.44857,40900000.0
2007-08-09 10:51:00,1.44875,1.44875,1.44817,1.44817,35200000.0
2007-08-09 10:52:00,1.4482,1.44839,1.44803,1.44832,33000000.0
2007-08-09 10:53:00,1.44823,1.44851,1.44806,1.44851,29800000.0
2007-08-09 10:54:00,1.44835,1.44835,1.44763,1.44781,26000000.0
2007-08-09 10:55:00,1.44807,1.4484,1.44797,1.4484,34000000.0
2007-08-09 10:56:00,1.44846,1.44877,1.44846,1.44862,62600000.0
2007-08-09 10:57:00,1.44857,1.44941,1.44849,1.44931,32300000.0
2007-08-09 10:58:00,1.44895,1.44922,1.44873,1.44873,51900000.0
2007-08-09 10:59:00,1.44869,1.44881,1.4483,1.44858,49400000.0
2007-08-09 11:00:00,1.44872,1.44883,1.44856,1.44856,36400000.0
2007-08-09 11:01:00,1.44856,1.44867,1.44847,1.44861,26600000.0
2007-08-09 11:02:00,1.44887,1.44892,1.44845,1.44845,26600000.0
2007-08-09 11:03:00,1.44813,1.44861,1.44811,1.4485,49800000.0
2007-08-09 11:04:00,1.44855,1.44877,1.44833,1.44877,31200000.0
2007-08-09 11:05:00,1.44869,1.44878,1.44852,1.44873,27000000.0
2007-08-09 11:06:00,1.4488,1.44914,1.44875,1.44899,103000000.0
2007-08-09 11:07:00,1.44884,1.4489,1.44866,1.44878,50200000.0
2007-08-09 11:08:00,1.44867,1.44867,1.44827,1.4483,35600000.0
2007-08-09 11:09:00,1.44829,1.44842,1.44819,1.4484,54400000.0
2007-08-09 11:10:00,1.44824,1.44871,1.44824,1.44856,45100001.0
2007-08-09 11:11:00,1.44857,1.44912,1.44857,1.44912,36100000.0
2007-08-09 11:12:00,1.44896,1.44947,1.4489,1.44922,48700000.0
2007-08-09 11:13:00,1.44924,1.44962,1.44906,1.44959,55500000.0
2007-08-09 11:14:00,1.44944,1.44958,1.44923,1.44957,51500000.0
2007-08-09 11:15:00,1.44962,1.44962,1.44898,1.4493,55600000.0
2007-08-09 11:16:00,1.44933,1.44934,1.44899,1.44904,53000000.0
2007-08-09 11:17:00,1.44907,1.44932,1.44902,1.44925,35200000.0
2007-08-09 11:18:00,1.44919,1.44934,1.44876,1.4493,27000000.0
2007-08-09 11:19:00,1.44935,1.44958,1.44935,1.44947,41600000.0
2007-08-09 11:20:00,1.44935,1.44997,1.44935,1.44997,31000000.0
2007-08-09 11:21:00,1.44966,1.44989,1.44943,1.44981,49600000.0
2007-08-09 11:22:00,1.44988,1.45057,1.44988,1.45057,44600000.0
2007-08-09 11:23:00,1.45041,1.4507,1.44995,1.45055,28100000.0
2007-08-09 11:24:00,1.45067,1.45067,1.45032,1.45065,40800000.0
2007-08-09 11:25:00,1.45068,1.45078,1.45009,1.45033,49100000.0
2007-08-09 11:26:00,1.45037,1.45054,1.4502,1.45034,51400001.0
2007-08-09 11:27:00,1.45021,1.45043,1.44991,1.45043,32800000.0
2007-08-09 11:28:00,1.45012,1.45027,1.45007,1.45027,46600000.0
2007-08-09 11:29:00,1.45027,1.45031,1.45012,1.45031,72300001.0
2007-08-09 11:30:00,1.4503,1.45062,1.4503,1.45062,35400000.0
2007-08-09 11:31:00,1.45049,1.45049,1.45007,1.45024,66500000.0
2007-08-09 11:32:00,1.44997,1.45013,1.44982,1.44982,35200000.0
2007-08-09 11:33:00,1.44978,1.45021,1.44978,1.45001,39800000.0
2007-08-09 11:34:00,1.44954,1.45004,1.44942,1.44996,32600000.0
2007-08-09 11:35:00,1.4495,1.4495,1.449,1.44931,30400000.0
2007-08-09 11:36:00,1.44924,1.44967,1.44913,1.44962,25400000.0
2007-08-09 11:37:00,1.44942,1.44949,1.44909,1.4493,63200001.0
2007-08-09 11:38:00,1.44931,1.44931,1.44908,1.44925,27600000.0
2007-08-09 11:39:00,1.44898,1.44908,1.44864,1.44864,39400000.0
2007-08-09 11:40:00,1.44884,1.44917,1.44856,1.44908,35400000.0
2007-08-09 11:41:00,1.44905,1.44908,1.44899,1.44908,28000000.0
2007-08-09 11:42:00,1.44914,1.44921,1.449,1.44902,18400000.0
2007-08-09 11:43:00,1.44909,1.44982,1.44909,1.44978,31300000.0
2007-08-09 11:44:00,1.44988,1.45003,1.44962,1.44972,31200000.0
2007-08-09 11:45:00,1.44975,1.44983,1.44938,1.44968,54000001.0
2007-08-09 11:46:00,1.44948,1.44948,1.44898,1.44907,45900000.0
2007-08-09 11:47:00,1.44931,1.44969,1.44924,1.44968,37500000.0
2007-08-09 11:48:00,1.44986,1.45001,1.44967,1.44979,25900000.0
2007-08-09 11:49:00,1.45005,1.45021,1.44992,1.44999,34800000.0
2007-08-09 11:50:00,1.4498,1.4498,1.44895,1.44895,33600000.0
2007-08-09 11:51:00,1.44922,1.44967,1.44913,1.44967,34500000.0
2007-08-09 11:52:00,1.44959,1.45037,1.44948,1.45033,51600000.0
2007-08-09 11:53:00,1.45069,1.45101,1.4504,1.45101,36100000.0
2007-08-09 11:54:00,1.45114,1.45121,1.45105,1.45112,27200000.0
2007-08-09 11:55:00,1.45117,1.45117,1.45069,1.45079,33800000.0
2007-08-09 11:56:00,1.45103,1.45134,1.45075,1.45099,32200000.0
2007-08-09 11:57:00,1.45115,1.45128,1.45094,1.45125,24300000.0
2007-08-09 11:58:00,1.45125,1.45125,1.45039,1.45043,44000001.0
2007-08-09 11:59:00,1.45053,1.45057,1.45012,1.4504,32400000.0
2007-08-09 12:00:00,1.45034,1.45034,1.44989,1.45005,39600000.0
2007-08-09 12:01:00,1.45006,1.45019,1.44992,1.45019,31900000.0
2007-08-09 12:02:00,1.44996,1.45051,1.44963,1.44998,35000000.0
2007-08-09 12:03:00,1.44974,1.44974,1.44875,1.44875,30000000.0
2007-08-09 12:04:00,1.44898,1.44928,1.44879,1.4491,50900000.0
2007-08-09 12:05:00,1.44902,1.44924,1.44855,1.44867,24400000.0
2007-08-09 12:06:00,1.44892,1.44909,1.44872,1.44874,50400000.0
2007-08-09 12:07:00,1.4489,1.44912,1.44879,1.44904,46400000.0
2007-08-09 12:08:00,1.44903,1.44954,1.44898,1.44933,34100000.0
2007-08-09 12:09:00,1.44935,1.44962,1.44933,1.44933,25600000.0
2007-08-09 12:10:00,1.44929,1.4496,1.44922,1.44947,32200000.0
2007-08-09 12:11:00,1.44942,1.44959,1.44915,1.44916,54500001.0
2007-08-09 12:12:00,1.44917,1.44962,1.44908,1.44937,31800000.0
2007-08-09 12:13:00,1.44945,1.44963,1.44942,1.44945,48800000.0
2007-08-09 12:14:00,1.44908,1.44934,1.44853,1.44853,50600000.0
2007-08-09 12:15:00,1.44848,1.44893,1.44823,1.44893,27600000.0
2007-08-09 12:16:00,1.44875,1.44927,1.44875,1.4489,45200000.0
2007-08-09 12:17:00,1.44893,1.44931,1.44866,1.44931,33200000.0
2007-08-09 12:18:00,1.44917,1.44936,1.44859,1.44899,33200000.0
2007-08-09 12:19:00,1.4487,1.44913,1.4487,1.44894,37600000.0
2007-08-09 12:20:00,1.44844,1.44865,1.44844,1.44855,18800000.0
2007-08-09 12:21:00,1.44829,1.4487,1.44814,1.44864,34800000.0
2007-08-09 12:22:00,1.44889,1.44894,1.44874,1.44886,56500000.0
2007-08-09 12:23:00,1.44873,1.44904,1.44872,1.44904,47700000.0
2007-08-09 12:24:00,1.44879,1.4492,1.44879,1.44899,47400000.0
2007-08-09 12:25:00,1.4488,1.44903,1.4488,1.44884,30200000.0
2007-08-09 12:26:00,1.44896,1.44899,1.44859,1.44895,40000000.0
2007-08-09 12:27:00,1.44887,1.44887,1.44847,1.4487,40800000.0
2007-08-09 12:28:00,1.44854,1.44854,1.44833,1.44851,49900000.0
2007-08-09 12:29:00,1.4485,1.44853,1.4479,1.44816,40100000.0
2007-08-09 12:30:00,1.44825,1.44884,1.4479,1.44884,39000000.0
2007-08-09 12:31:00,1.44916,1.44936,1.44889,1.44912,25600000.0
2007-08-09 12:32:00,1.44938,1.44938,1.44912,1.44921,28000000.0
2007-08-09 12:33:00,1.44932,1.44932,1.44909,1.44928,31200000.0
2007-08-09 12:34:00,1.4492,1.44959,1.4492,1.44946,14800000.0
2007-08-09 12:35:00,1.44947,1.44953,1.44928,1.44947,45600001.0
2007-08-09 12:36:00,1.44942,1.44969,1.4493,1.44958,63400001.0
2007-08-09 12:37:00,1.44917,1.44917,1.44848,1.44848,33800000.0
2007-08-09 12:38:00,1.44864,1.44864,1.44803,1.4481,39900000.0
2007-08-09 12:39:00,1.44823,1.44832,1.44812,1.44812,31500000.0
2007-08-09 12:40:00,1.44809,1.44841,1.44809,1.44838,29400000.0
2007-08-09 12:41:00,1.44827,1.44877,1.44789,1.44877,38800000.0
2007-08-09 12:42:00,1.44871,1.44896,1.44854,1.44885,46400001.0
2007-08-09 12:43:00,1.4489,1.4489,1.44884,1.44884,40700000.0
2007-08-09 12:44:00,1.44874,1.44874,1.44829,1.44871,52200001.0
2007-08-09 12:45:00,1.44882,1.44901,1.4487,1.4487,25800000.0
2007-08-09 12:46:00,1.4489,1.44898,1.44854,1.44868,33400000.0
2007-08-09 12:47:00,1.44848,1.44852,1.44824,1.44824,29600000.0
2007-08-09 12:48:00,1.44833,1.44841,1.44823,1.44824,35200000.0
2007-08-09 12:49:00,1.44818,1.44854,1.44818,1.44827,31100000.0
2007-08-09 12:50:00,1.4482,1.44882,1.44819,1.44872,36400000.0
2007-08-09 12:51:00,1.44866,1.44887,1.44855,1.44877,39400000.0
2007-08-09 12:52:00,1.44909,1.44946,1.44897,1.44946,37500000.0
2007-08-09 12:53:00,1.44935,1.44946,1.44899,1.44938,36800000.0
2007-08-09 12:54:00,1.44943,1.44954,1.44933,1.4494,38900000.0
2007-08-09 12:55:00,1.44955,1.44976,1.44947,1.44972,36200000.0
2007-08-09 12:56:00,1.44975,1.45039,1.44975,1.45036,40800000.0
2007-08-09 12:57:00,1.45059,1.45066,1.45037,1.4506,37600000.0
2007-08-09 12:58:00,1.45044,1.45054,1.45032,1.45037,35400000.0
2007-08-09 12:59:00,1.44997,1.45033,1.44968,1.44968,67100001.0
2007-08-09 13:00:00,1.44945,1.45002,1.44945,1.44999,41200000.0
2007-08-09 13:01:00,1.45001,1.45036,1.45001,1.45014,51400000.0
2007-08-09 13:02:00,1.45027,1.45046,1.45023,1.45039,39600000.0
2007-08-09 13:03:00,1.45046,1.4505,1.45008,1.45025,54200001.0
2007-08-09 13:04:00,1.45028,1.45076,1.45026,1.45026,35600000.0
2007-08-09 13:05:00,1.4499,1.45034,1.4499,1.45022,32600000.0
2007-08-09 13:06:00,1.45001,1.45027,1.44911,1.44946,41800001.0
2007-08-09 13:07:00,1.44966,1.44966,1.44943,1.44946,28500000.0
2007-08-09 13:08:00,1.44956,1.44973,1.44935,1.44961,49600000.0
2007-08-09 13:09:00,1.44955,1.44967,1.44927,1.44952,59800000.0
2007-08-09 13:10:00,1.44969,1.44984,1.44955,1.44957,34600000.0
2007-08-09 13:11:00,1.44966,1.44968,1.44945,1.44968,35400000.0
2007-08-09 13:12:00,1.4496,1.44972,1.44948,1.44961,33200000.0
2007-08-09 13:13:00,1.44961,1.44981,1.44958,1.4497,42200000.0
2007-08-09 13:14:00,1.4494,1.44955,1.44917,1.44938,48200000.0
2007-08-09 13:15:00,1.4494,1.44959,1.44923,1.44928,46800000.0
2007-08-09 13:16:00,1.44927,1.44937,1.44901,1.44916,69800000.0
2007-08-09 13:17:00,1.44873,1.44938,1.44873,1.44926,46300000.0
2007-08-09 13:18:00,1.44943,1.44943,1.44892,1.44905,45000000.0
2007-08-09 13:19:00,1.44891,1.449,1.44863,1.44885,23200000.0
2007-08-09 13:20:00,1.44871,1.44871,1.44783,1.44808,59200000.0
2007-08-09 13:21:00,1.4483,1.4483,1.44794,1.44818,43500000.0
2007-08-09 13:22:00,1.44818,1.44832,1.4481,1.4482,31600000.0
2007-08-09 13:23:00,1.44768,1.4483,1.44768,1.44818,56400000.0
2007-08-09 13:24:00,1.44816,1.44859,1.44816,1.44859,34700000.0
2007-08-09 13:25:00,1.44842,1.44842,1.44793,1.44804,21800000.0
2007-08-09 13:26:00,1.44796,1.44796,1.44756,1.44767,34000000.0
2007-08-09 13:27:00,1.44788,1.44821,1.44782,1.44814,23600000.0
2007-08-09 13:28:00,1.4479,1.44822,1.44788,1.44794,39000000.0
2007-08-09 13:29:00,1.44834,1.44865,1.44789,1.44849,58000001.0
2007-08-09 13:30:00,1.44842,1.44852,1.44811,1.44815,29000000.0
2007-08-09 13:31:00,1.44824,1.44859,1.44808,1.4484,37800000.0
2007-08-09 13:32:00,1.4485,1.4485,1.44817,1.44843,386200000.0
2007-08-09 13:33:00,1.44819,1.4482,1.4478,1.44808,583900001.0
2007-08-09 13:34:00,1.44799,1.44836,1.44795,1.44801,560800000.0
2007-08-09 13:35:00,1.4481,1.44841,1.44783,1.44811,395600000.0
2007-08-09 13:36:00,1.44821,1.44869,1.44805,1.44843,167900000.0
2007-08-09 13:37:00,1.44834,1.44887,1.44807,1.44855,584200002.0
2007-08-09 13:38:00,1.44828,1.44884,1.44828,1.44881,364300000.0
2007-08-09 13:39:00,1.4488,1.44888,1.44859,1.44871,188900000.0
2007-08-09 13:40:00,1.44877,1.44891,1.44817,1.44837,418100000.0
2007-08-09 13:41:00,1.44835,1.44862,1.44799,1.44856,341300000.0
2007-08-09 13:42:00,1.44865,1.44878,1.44822,1.44857,686200003.0
2007-08-09 13:43:00,1.44858,1.4486,1.44839,1.44857,156100000.0
2007-08-09 13:44:00,1.44871,1.44871,1.44805,1.4482,336000000.0
2007-08-09 13:45:00,1.44793,1.44807,1.44778,1.44787,197200000.0
2007-08-09 13:46:00,1.44794,1.44799,1.44757,1.44778,206000000.0
2007-08-09 13:47:00,1.44789,1.44818,1.44778,1.44784,290800001.0
2007-08-09 13:48:00,1.44781,1.4479,1.44756,1.44778,107200000.0
2007-08-09 13:49:00,1.44792,1.44804,1.4478,1.448,277900000.0
2007-08-09 13:50:00,1.44797,1.44825,1.44794,1.44798,170600000.0
2007-08-09 13:51:00,1.44785,1.44812,1.44783,1.44789,356100001.0
2007-08-09 13:52:00,1.44787,1.44812,1.44785,1.44794,316700000.0
2007-08-09 13:53:00,1.44773,1.44806,1.44767,1.44806,363100000.0
2007-08-09 13:54:00,1.44809,1.44853,1.44808,1.4482,452100001.0
2007-08-09 13:55:00,1.44823,1.44865,1.44823,1.44836,419000001.0
2007-08-09 13:56:00,1.44826,1.44826,1.44705,1.44705,413300001.0
2007-08-09 13:57:00,1.44713,1.44724,1.44691,1.44709,299200000.0
2007-08-09 13:58:00,1.44701,1.44704,1.44664,1.44664,379600002.0
2007-08-09 13:59:00,1.4467,1.44687,1.44664,1.44665,320800001.0
2007-08-09 14:00:00,1.44674,1.4471,1.44657,1.44697,380300000.0
2007-08-09 14:01:00,1.44724,1.44763,1.44702,1.44746,325900001.0
2007-08-09 14:02:00,1.44759,1.44784,1.4475,1.44773,345300001.0
2007-08-09 14:03:00,1.44767,1.44773,1.44737,1.44761,428400001.0
2007-08-09 14:04:00,1.44775,1.44807,1.44773,1.44798,314900001.0
2007-08-09 14:05:00,1.44788,1.44801,1.44768,1.44768,445300000.0
2007-08-09 14:06:00,1.44782,1.44801,1.44775,1.44799,455200000.0
2007-08-09 14:07:00,1.44793,1.44793,1.44759,1.44772,390300000.0
2007-08-09 14:08:00,1.44775,1.44778,1.44758,1.44778,259500001.0
2007-08-09 14:09:00,1.44781,1.44818,1.44781,1.44818,316900001.0
2007-08-09 14:10:00,1.44818,1.44837,1.44789,1.44792,243000000.0
2007-08-09 14:11:00,1.44773,1.44801,1.44771,1.44788,220200001.0
2007-08-09 14:12:00,1.44774,1.44786,1.44752,1.44762,489200001.0
2007-08-09 14:13:00,1.44763,1.44781,1.44745,1.44753,435700000.0
2007-08-09 14:14:00,1.44742,1.44771,1.44719,1.44745,431800001.0
2007-08-09 14:15:00,1.44731,1.44756,1.44726,1.4473,250300000.0
2007-08-09 14:16:00,1.44735,1.44754,1.44732,1.44754,145700002.0
2007-08-09 14:17:00,1.44754,1.448,1.44752,1.448,198400001.0
2007-08-09 14:18:00,1.448,1.44833,1.44789,1.44833,234900001.0
2007-08-09 14:19:00,1.44816,1.44826,1.44765,1.44765,429700000.0
2007-08-09 14:20:00,1.4478,1.44827,1.4478,1.44813,300100001.0
2007-08-09 14:21:00,1.44822,1.44842,1.448,1.44828,436200001.0
2007-08-09 14:22:00,1.44839,1.44943,1.44839,1.4492,491400003.0
2007-08-09 14:23:00,1.44934,1.44978,1.44926,1.44941,428900001.0
2007-08-09 14:24:00,1.44936,1.44971,1.44888,1.44957,447200002.0
2007-08-09 14:25:00,1.44952,1.44982,1.44904,1.44918,274900000.0
2007-08-09 14:26:00,1.44918,1.4497,1.44876,1.44876,423100002.0
2007-08-09 14:27:00,1.44875,1.44998,1.44875,1.4498,211200000.0
2007-08-09 14:28:00,1.44982,1.45013,1.44967,1.4499,566600002.0
2007-08-09 14:29:00,1.44976,1.44976,1.44931,1.44964,569800001.0
2007-08-09 14:30:00,1.44956,1.44968,1.44924,1.44948,609300000.0
2007-08-09 14:31:00,1.4494,1.44972,1.44923,1.44939,438700000.0
2007-08-09 14:32:00,1.44946,1.44956,1.44898,1.44915,373500002.0
2007-08-09 14:33:00,1.44918,1.44918,1.44793,1.44807,201100000.0
2007-08-09 14:34:00,1.44793,1.44827,1.4477,1.4478,124600000.0
2007-08-09 14:35:00,1.44815,1.44853,1.44796,1.44853,284700001.0
2007-08-09 14:36:00,1.44849,1.44894,1.44819,1.44878,273700001.0
2007-08-09 14:37:00,1.4488,1.44885,1.44828,1.44866,248400001.0
2007-08-09 14:38:00,1.44863,1.4487,1.44828,1.44836,161800000.0
2007-08-09 14:39:00,1.44825,1.44854,1.44767,1.44786,172100000.0
2007-08-09 14:40:00,1.44798,1.44798,1.44755,1.4478,327600001.0
2007-08-09 14:41:00,1.44779,1.44833,1.44776,1.44799,352300000.0
2007-08-09 14:42:00,1.44807,1.44873,1.44797,1.44813,95500000.0
2007-08-09 14:43:00,1.44799,1.44823,1.44764,1.44823,129700000.0
2007-08-09 14:44:00,1.44836,1.44888,1.44799,1.44826,485800001.0
2007-08-09 14:45:00,1.44825,1.44842,1.44799,1.448,328500000.0
2007-08-09 14:46:00,1.44801,1.44808,1.44753,1.44784,293600000.0
2007-08-09 14:47:00,1.44784,1.44812,1.44761,1.44808,273100000.0
2007-08-09 14:48:00,1.44801,1.44857,1.44796,1.44834,385500000.0
2007-08-09 14:49:00,1.44825,1.44844,1.44787,1.44808,147400000.0
2007-08-09 14:50:00,1.44798,1.4487,1.44794,1.44794,335300000.0
2007-08-09 14:51:00,1.4479,1.4479,1.44689,1.44778,171600000.0
2007-08-09 14:52:00,1.44788,1.44865,1.4477,1.44846,395900002.0
2007-08-09 14:53:00,1.44863,1.44911,1.44862,1.44903,402900000.0
2007-08-09 14:54:00,1.44894,1.44901,1.44842,1.44857,135800001.0
2007-08-09 14:55:00,1.44863,1.44953,1.44857,1.44941,279100000.0
2007-08-09 14:56:00,1.44952,1.45021,1.44891,1.44945,409400000.0
2007-08-09 14:57:00,1.44966,1.4498,1.4492,1.44942,379500000.0
2007-08-09 14:58:00,1.44944,1.44944,1.44864,1.44891,295200000.0
2007-08-09 14:59:00,1.44888,1.44971,1.44845,1.44929,223400000.0
2007-08-09 15:00:00,1.44933,1.44994,1.44883,1.4498,700700003.0
2007-08-09 15:01:00,1.44996,1.45009,1.44944,1.44955,345400001.0
2007-08-09 15:02:00,1.44947,1.44979,1.44916,1.44966,556400001.0
2007-08-09 15:03:00,1.44975,1.45053,1.44945,1.45053,393900001.0
2007-08-09 15:04:00,1.45057,1.45175,1.45044,1.45149,412900001.0
2007-08-09 15:05:00,1.45158,1.45228,1.45158,1.45209,440500000.0
2007-08-09 15:06:00,1.45209,1.45265,1.45188,1.45257,271200002.0
2007-08-09 15:07:00,1.45253,1.45303,1.452,1.45291,396100001.0
2007-08-09 15:08:00,1.45307,1.45348,1.45299,1.45327,407100001.0
2007-08-09 15:09:00,1.45315,1.4532,1.45244,1.45259,551100000.0
2007-08-09 15:10:00,1.4526,1.45329,1.45255,1.45311,516500000.0
2007-08-09 15:11:00,1.45305,1.45314,1.45201,1.45257,473700001.0
2007-08-09 15:12:00,1.45249,1.45256,1.45171,1.45191,439400000.0
2007-08-09 15:13:00,1.45181,1.45204,1.45125,1.45132,471800000.0
2007-08-09 15:14:00,1.45138,1.45178,1.45122,1.4513,459600000.0
2007-08-09 15:15:00,1.45124,1.45157,1.45042,1.45042,449500000.0
2007-08-09 15:16:00,1.45017,1.45017,1.4496,1.44991,465300001.0
2007-08-09 15:17:00,1.44974,1.4501,1.44954,1.44975,356700000.0
2007-08-09 15:18:00,1.44972,1.45052,1.44941,1.45023,235400000.0
2007-08-09 15:19:00,1.4503,1.4503,1.44955,1.44984,544500002.0
2007-08-09 15:20:00,1.44974,1.44994,1.44938,1.44942,460800000.0
2007-08-09 15:21:00,1.44936,1.44949,1.44903,1.44907,698900002.0
2007-08-09 15:22:00,1.44896,1.44914,1.44852,1.44852,488600001.0
2007-08-09 15:23:00,1.44838,1.44897,1.4481,1.44873,487500002.0
2007-08-09 15:24:00,1.44894,1.44898,1.44842,1.4487,555600000.0
2007-08-09 15:25:00,1.44871,1.4493,1.44862,1.44912,555700001.0
2007-08-09 15:26:00,1.44914,1.44939,1.44874,1.44885,675300002.0
2007-08-09 15:27:00,1.44896,1.44935,1.4487,1.44901,706100000.0
2007-08-09 15:28:00,1.44917,1.44957,1.44894,1.44927,696600000.0
2007-08-09 15:29:00,1.44922,1.44965,1.44894,1.44938,589800000.0
2007-08-09 15:30:00,1.44933,1.44938,1.44887,1.44909,650000001.0
2007-08-09 15:31:00,1.44913,1.44941,1.44904,1.44921,501200002.0
2007-08-09 15:32:00,1.44929,1.44953,1.44923,1.44946,440500001.0
2007-08-09 15:33:00,1.44953,1.44953,1.44867,1.44906,567000000.0
2007-08-09 15:34:00,1.44929,1.45016,1.44929,1.44943,411000001.0
2007-08-09 15:35:00,1.44939,1.44944,1.44874,1.44911,581200000.0
2007-08-09 15:36:00,1.44925,1.44963,1.44905,1.44947,357100000.0
2007-08-09 15:37:00,1.4496,1.4501,1.44953,1.4501,296300000.0
2007-08-09 15:38:00,1.45014,1.45014,1.44965,1.44982,387300000.0
2007-08-09 15:39:00,1.44991,1.45001,1.44963,1.44988,425200000.0
2007-08-09 15:40:00,1.44963,1.4498,1.44887,1.44957,437800000.0
2007-08-09 15:41:00,1.44958,1.44958,1.44823,1.44861,325300002.0
2007-08-09 15:42:00,1.44836,1.44836,1.44747,1.4475,235400001.0
2007-08-09 15:43:00,1.44719,1.44746,1.44589,1.44682,414000001.0
2007-08-09 15:44:00,1.44697,1.44738,1.44652,1.44711,323100000.0
2007-08-09 15:45:00,1.44724,1.44747,1.44681,1.44726,559200003.0
2007-08-09 15:46:00,1.44718,1.44774,1.44706,1.4474,553100003.0
2007-08-09 15:47:00,1.44729,1.44765,1.44661,1.44695,238600001.0
2007-08-09 15:48:00,1.44678,1.44701,1.4464,1.44661,244200000.0
2007-08-09 15:49:00,1.44651,1.44651,1.44548,1.44559,357700000.0
2007-08-09 15:50:00,1.4455,1.44582,1.44479,1.44544,393500000.0
2007-08-09 15:51:00,1.44537,1.44576,1.44513,1.44576,545800001.0
2007-08-09 15:52:00,1.44597,1.44619,1.44569,1.44576,329600000.0
2007-08-09 15:53:00,1.4458,1.44618,1.44559,1.44583,398500002.0
2007-08-09 15:54:00,1.44612,1.44619,1.44592,1.44609,345100001.0
2007-08-09 15:55:00,1.44601,1.44601,1.44534,1.44558,382800000.0
2007-08-09 15:56:00,1.44558,1.44575,1.44545,1.44573,343100000.0
2007-08-09 15:57:00,1.44558,1.4456,1.44522,1.44545,421200002.0
2007-08-09 15:58:00,1.44545,1.44574,1.44525,1.44574,459400000.0
2007-08-09 15:59:00,1.44574,1.44588,1.4451,1.44537,466700001.0
2007-08-09 16:00:00,1.44516,1.44594,1.44499,1.44592,446000001.0
2007-08-09 16:01:00,1.44563,1.44583,1.44502,1.44575,478300001.0
2007-08-09 16:02:00,1.44541,1.44567,1.4453,1.4456,505200003.0
2007-08-09 16:03:00,1.44546,1.44564,1.44523,1.44564,506000002.0
2007-08-09 16:04:00,1.44578,1.44607,1.44546,1.44588,458800002.0
2007-08-09 16:05:00,1.44585,1.44634,1.44576,1.44608,295500000.0
2007-08-09 16:06:00,1.44622,1.44669,1.44598,1.44647,279700001.0
2007-08-09 16:07:00,1.44659,1.44659,1.44597,1.44611,245400002.0
2007-08-09 16:08:00,1.44604,1.44621,1.44581,1.44589,158900001.0
2007-08-09 16:09:00,1.44574,1.44574,1.44525,1.44539,386300001.0
2007-08-09 16:10:00,1.44513,1.44536,1.44493,1.44514,392400001.0
2007-08-09 16:11:00,1.44469,1.44509,1.44469,1.44497,536300001.0
2007-08-09 16:12:00,1.44498,1.44498,1.44452,1.44479,486700000.0
2007-08-09 16:13:00,1.44495,1.44498,1.44463,1.44497,478700000.0
2007-08-09 16:14:00,1.44477,1.44529,1.44464,1.44527,496200001.0
2007-08-09 16:15:00,1.44532,1.44541,1.44481,1.44481,601400002.0
2007-08-09 16:16:00,1.44459,1.44496,1.44414,1.44477,527100000.0
2007-08-09 16:17:00,1.4448,1.44502,1.44461,1.44488,577300001.0
2007-08-09 16:18:00,1.44478,1.44478,1.4434,1.444,853800003.0
2007-08-09 16:19:00,1.44397,1.44476,1.44386,1.44435,754800001.0
2007-08-09 16:20:00,1.44455,1.4453,1.44455,1.44504,695000002.0
2007-08-09 16:21:00,1.44501,1.44501,1.44423,1.44427,547300000.0
2007-08-09 16:22:00,1.44432,1.44508,1.44432,1.44495,512000000.0
2007-08-09 16:23:00,1.44504,1.44588,1.44504,1.44568,488800000.0
2007-08-09 16:24:00,1.44581,1.44621,1.44581,1.44604,579700003.0
2007-08-09 16:25:00,1.44599,1.44622,1.44569,1.44569,630900002.0
2007-08-09 16:26:00,1.44558,1.44572,1.44538,1.44545,548400002.0
2007-08-09 16:27:00,1.44556,1.4457,1.44538,1.44544,382700001.0
2007-08-09 16:28:00,1.44568,1.44593,1.44546,1.44563,597100001.0
2007-08-09 16:29:00,1.44575,1.44595,1.44563,1.44591,470100000.0
2007-08-09 16:30:00,1.44573,1.44579,1.44469,1.44525,517900001.0
2007-08-09 16:31:00,1.44507,1.44611,1.44507,1.44584,425000001.0
2007-08-09 16:32:00,1.44594,1.44624,1.44568,1.44613,576900001.0
2007-08-09 16:33:00,1.44623,1.44669,1.44601,1.44656,537200001.0
2007-08-09 16:34:00,1.44614,1.44637,1.44577,1.44584,420100000.0
2007-08-09 16:35:00,1.44572,1.44589,1.44556,1.44568,412200000.0
2007-08-09 16:36:00,1.44558,1.44583,1.44519,1.44568,461800001.0
2007-08-09 16:37:00,1.44572,1.44572,1.44511,1.44531,585700001.0
2007-08-09 16:38:00,1.44563,1.44603,1.44542,1.44556,565800002.0
2007-08-09 16:39:00,1.44551,1.44594,1.44533,1.44594,672900002.0
2007-08-09 16:40:00,1.44576,1.44634,1.44576,1.44626,400400001.0
2007-08-09 16:41:00,1.44622,1.44627,1.44585,1.44594,416400000.0
2007-08-09 16:42:00,1.44593,1.44617,1.44572,1.44607,385800000.0
2007-08-09 16:43:00,1.44621,1.44637,1.44586,1.44637,431200000.0
2007-08-09 16:44:00,1.44627,1.44649,1.44594,1.44613,459400000.0
2007-08-09 16:45:00,1.44605,1.44621,1.44575,1.44608,460000000.0
2007-08-09 16:46:00,1.44609,1.44609,1.44545,1.44606,375800001.0
2007-08-09 16:47:00,1.44614,1.4464,1.44599,1.44611,536100000.0
2007-08-09 16:48:00,1.44596,1.44663,1.44594,1.44618,515000000.0
2007-08-09 16:49:00,1.44618,1.4463,1.44583,1.44599,570400001.0
2007-08-09 16:50:00,1.44586,1.44616,1.4458,1.44597,416700000.0
2007-08-09 16:51:00,1.44604,1.44616,1.44588,1.4461,399600001.0
2007-08-09 16:52:00,1.44596,1.4463,1.44578,1.44604,290400001.0
2007-08-09 16:53:00,1.44593,1.44622,1.44585,1.44599,603600003.0
2007-08-09 16:54:00,1.44583,1.44602,1.4454,1.44573,422000000.0
2007-08-09 16:55:00,1.44593,1.44637,1.44593,1.44631,550100001.0
2007-08-09 16:56:00,1.44626,1.44627,1.4456,1.44604,246000000.0
2007-08-09 16:57:00,1.44591,1.4461,1.44546,1.44596,493500001.0
2007-08-09 16:58:00,1.4461,1.44671,1.44598,1.44603,593600003.0
2007-08-09 16:59:00,1.44606,1.44654,1.44588,1.44617,438600000.0
2007-08-09 17:00:00,1.44605,1.44661,1.44583,1.44629,808600000.0
2007-08-09 17:01:00,1.44644,1.44676,1.44634,1.4465,434600001.0
2007-08-09 17:02:00,1.44644,1.44651,1.44604,1.44631,339100001.0
2007-08-09 17:03:00,1.44614,1.44633,1.44604,1.44628,427000001.0
2007-08-09 17:04:00,1.44624,1.44639,1.44607,1.44639,480700000.0
2007-08-09 17:05:00,1.4464,1.44693,1.44614,1.44691,435500000.0
2007-08-09 17:06:00,1.44683,1.44691,1.44654,1.44687,427400001.0
2007-08-09 17:07:00,1.44686,1.4473,1.44681,1.44712,405500003.0
2007-08-09 17:08:00,1.44715,1.44715,1.4467,1.44673,458400000.0
2007-08-09 17:09:00,1.447,1.44702,1.44652,1.4467,566300001.0
2007-08-09 17:10:00,1.44683,1.44711,1.44681,1.44704,400900000.0
2007-08-09 17:11:00,1.44705,1.44714,1.44679,1.44714,558000000.0
2007-08-09 17:12:00,1.4472,1.44748,1.44683,1.44748,368000001.0
2007-08-09 17:13:00,1.44743,1.44743,1.44711,1.44728,324000002.0
2007-08-09 17:14:00,1.44732,1.44767,1.44721,1.44767,551400004.0
2007-08-09 17:15:00,1.44767,1.44796,1.44741,1.44751,521600000.0
2007-08-09 17:16:00,1.44714,1.44738,1.447,1.44709,456100002.0
2007-08-09 17:17:00,1.44702,1.44721,1.44692,1.44704,364400000.0
2007-08-09 17:18:00,1.44703,1.44708,1.44674,1.44706,735600002.0
2007-08-09 17:19:00,1.44692,1.4474,1.44691,1.44725,302000000.0
2007-08-09 17:20:00,1.44731,1.44736,1.44701,1.44716,432000001.0
2007-08-09 17:21:00,1.4472,1.44733,1.44704,1.44733,415500000.0
2007-08-09 17:22:00,1.44727,1.44727,1.44636,1.44669,487300001.0
2007-08-09 17:23:00,1.44655,1.44673,1.44633,1.44644,499900000.0
2007-08-09 17:24:00,1.44651,1.44689,1.44651,1.44662,478000000.0
2007-08-09 17:25:00,1.44661,1.44674,1.44635,1.44667,406200002.0
2007-08-09 17:26:00,1.44681,1.44688,1.44648,1.44684,483000003.0
2007-08-09 17:27:00,1.44671,1.4471,1.44668,1.44674,575700001.0
2007-08-09 17:28:00,1.44681,1.44704,1.44666,1.44682,519200000.0
2007-08-09 17:29:00,1.44683,1.44692,1.44653,1.44669,601000000.0
2007-08-09 17:30:00,1.44678,1.44678,1.44652,1.44668,526600000.0
2007-08-09 17:31:00,1.44676,1.44692,1.44657,1.44685,703600001.0
2007-08-09 17:32:00,1.44684,1.4469,1.44669,1.4469,525700002.0
2007-08-09 17:33:00,1.44664,1.44678,1.44638,1.44678,483400000.0
2007-08-09 17:34:00,1.44677,1.44685,1.44631,1.44644,369300000.0
2007-08-09 17:35:00,1.44624,1.44663,1.44617,1.44629,442000001.0
2007-08-09 17:36:00,1.44607,1.44617,1.44573,1.44606,480900001.0
2007-08-09 17:37:00,1.44622,1.44688,1.4461,1.44688,358900000.0
2007-08-09 17:38:00,1.4469,1.44733,1.44686,1.44686,345100000.0
2007-08-09 17:39:00,1.44673,1.44714,1.4466,1.44714,443800000.0
2007-08-09 17:40:00,1.44715,1.44728,1.447,1.4472,321400000.0
2007-08-09 17:41:00,1.44732,1.44763,1.44718,1.44732,451100001.0
2007-08-09 17:42:00,1.4471,1.44752,1.4471,1.44729,325600000.0
2007-08-09 17:43:00,1.44724,1.44731,1.44699,1.44704,400800000.0
2007-08-09 17:44:00,1.44699,1.44721,1.44692,1.44721,447500000.0
2007-08-09 17:45:00,1.44719,1.44731,1.447,1.44724,492400000.0
2007-08-09 17:46:00,1.44732,1.44853,1.44729,1.44851,502800003.0
2007-08-09 17:47:00,1.44858,1.44875,1.44802,1.44802,522900001.0
2007-08-09 17:48:00,1.44801,1.44801,1.44732,1.44743,374400000.0
2007-08-09 17:49:00,1.44735,1.4478,1.44735,1.4478,411600001.0
2007-08-09 17:50:00,1.44785,1.44785,1.44745,1.44769,547300001.0
2007-08-09 17:51:00,1.44763,1.44784,1.44741,1.44759,454600001.0
2007-08-09 17:52:00,1.44782,1.44794,1.44759,1.44768,554700000.0
2007-08-09 17:53:00,1.44769,1.44795,1.44759,1.44763,572100002.0
2007-08-09 17:54:00,1.44752,1.44761,1.4472,1.44731,450700001.0
2007-08-09 17:55:00,1.44744,1.44771,1.44732,1.44753,407600000.0
2007-08-09 17:56:00,1.44762,1.4477,1.44733,1.44748,443400001.0
2007-08-09 17:57:00,1.44736,1.44755,1.44714,1.44744,619400001.0
2007-08-09 17:58:00,1.4473,1.4476,1.44725,1.4474,635200001.0
2007-08-09 17:59:00,1.44746,1.44764,1.44729,1.44741,257700001.0
2007-08-09 18:00:00,1.44722,1.44732,1.44654,1.44685,717400001.0
2007-08-09 18:01:00,1.4468,1.44711,1.44678,1.44694,843799999.0
2007-08-09 18:02:00,1.44649,1.44665,1.44629,1.44665,566300002.0
2007-08-09 18:03:00,1.44675,1.44701,1.44675,1.44687,332100000.0
2007-08-09 18:04:00,1.44684,1.44684,1.44643,1.44657,688200001.0
2007-08-09 18:05:00,1.44665,1.44682,1.44633,1.44659,496200000.0
2007-08-09 18:06:00,1.44681,1.44697,1.44652,1.4466,365299999.0
2007-08-09 18:07:00,1.44666,1.4471,1.44666,1.44691,431100002.0
2007-08-09 18:08:00,1.4469,1.44765,1.4469,1.44739,473800001.0
2007-08-09 18:09:00,1.44736,1.44776,1.44736,1.44755,462200001.0
2007-08-09 18:10:00,1.44742,1.44765,1.44722,1.44759,562700001.0
2007-08-09 18:11:00,1.44753,1.44759,1.44723,1.44745,385700001.0
2007-08-09 18:12:00,1.44747,1.44756,1.44722,1.44731,386300000.0
2007-08-09 18:13:00,1.44729,1.44746,1.44707,1.44711,366100000.0
2007-08-09 18:14:00,1.44722,1.44725,1.447,1.44722,565300002.0
2007-08-09 18:15:00,1.44703,1.44734,1.447,1.44708,457300001.0
2007-08-09 18:16:00,1.44697,1.44704,1.4467,1.44675,263900000.0
2007-08-09 18:17:00,1.44664,1.44677,1.44614,1.44647,500400001.0
2007-08-09 18:18:00,1.44655,1.44693,1.44655,1.44693,438300000.0
2007-08-09 18:19:00,1.44671,1.44703,1.4466,1.44682,446100000.0
2007-08-09 18:20:00,1.4468,1.44749,1.44645,1.44716,437500001.0
2007-08-09 18:21:00,1.44702,1.44736,1.44692,1.44706,399200001.0
2007-08-09 18:22:00,1.4472,1.44735,1.44707,1.44722,473100001.0
2007-08-09 18:23:00,1.44706,1.44725,1.44692,1.44721,405000002.0
2007-08-09 18:24:00,1.4473,1.44742,1.44708,1.44715,288100001.0
2007-08-09 18:25:00,1.44731,1.44774,1.44731,1.44761,464700001.0
2007-08-09 18:26:00,1.44776,1.44818,1.44772,1.44774,293500001.0
2007-08-09 18:27:00,1.44781,1.44782,1.44758,1.44762,362400002.0
2007-08-09 18:28:00,1.44766,1.44798,1.44751,1.44763,357100000.0
2007-08-09 18:29:00,1.4478,1.44795,1.44748,1.44752,706500000.0
2007-08-09 18:30:00,1.44753,1.44753,1.44725,1.44726,495500001.0
2007-08-09 18:31:00,1.44742,1.44767,1.44725,1.44748,466300000.0
2007-08-09 18:32:00,1.4474,1.44763,1.44722,1.44725,376700002.0
2007-08-09 18:33:00,1.44724,1.44743,1.44699,1.44732,538400001.0
2007-08-09 18:34:00,1.44722,1.44738,1.44713,1.44733,440000001.0
2007-08-09 18:35:00,1.44716,1.44732,1.447,1.44714,290100000.0
2007-08-09 18:36:00,1.447,1.447,1.44617,1.44617,387200000.0
2007-08-09 18:37:00,1.44609,1.44656,1.44589,1.44615,380300003.0
2007-08-09 18:38:00,1.44622,1.44658,1.44622,1.44631,308900000.0
2007-08-09 18:39:00,1.44612,1.44643,1.4461,1.4463,300200000.0
2007-08-09 18:40:00,1.44652,1.44694,1.44645,1.44693,526100000.0
2007-08-09 18:41:00,1.4468,1.44709,1.44668,1.447,179200000.0
2007-08-09 18:42:00,1.44715,1.44737,1.44707,1.4471,499600000.0
2007-08-09 18:43:00,1.4469,1.44703,1.44671,1.44688,491400000.0
2007-08-09 18:44:00,1.44699,1.44718,1.44696,1.44707,420000000.0
2007-08-09 18:45:00,1.44709,1.44719,1.44689,1.447,320900001.0
2007-08-09 18:46:00,1.44707,1.44742,1.44706,1.44714,481700002.0
2007-08-09 18:47:00,1.44705,1.4473,1.4469,1.44695,503400001.0
2007-08-09 18:48:00,1.44684,1.44703,1.44663,1.44663,688600002.0
2007-08-09 18:49:00,1.44651,1.44672,1.44638,1.44662,323700001.0
2007-08-09 18:50:00,1.44661,1.44677,1.44653,1.44669,270100000.0
2007-08-09 18:51:00,1.44673,1.44698,1.4465,1.44698,234800000.0
2007-08-09 18:52:00,1.44705,1.44725,1.44703,1.44722,357600001.0
2007-08-09 18:53:00,1.44717,1.44721,1.44684,1.44686,605100002.0
2007-08-09 18:54:00,1.44697,1.44697,1.44665,1.44672,577500001.0
2007-08-09 18:55:00,1.44684,1.44684,1.44633,1.44677,709800002.0
2007-08-09 18:56:00,1.44646,1.44665,1.44635,1.44653,548200001.0
2007-08-09 18:57:00,1.44669,1.44692,1.44659,1.44685,766600004.0
2007-08-09 18:58:00,1.44679,1.44691,1.44662,1.44676,373000000.0
2007-08-09 18:59:00,1.44684,1.44703,1.44669,1.44701,510200000.0
2007-08-09 19:00:00,1.44709,1.44745,1.447,1.44728,367200001.0
2007-08-09 19:01:00,1.44723,1.44736,1.44694,1.44715,496500001.0
2007-08-09 19:02:00,1.44734,1.44748,1.44701,1.44717,479300000.0
2007-08-09 19:03:00,1.44722,1.44761,1.44718,1.44745,568100003.0
2007-08-09 19:04:00,1.44746,1.44768,1.44729,1.44768,588800002.0
2007-08-09 19:05:00,1.44749,1.44753,1.44715,1.44731,740400001.0
2007-08-09 19:06:00,1.44744,1.44763,1.4472,1.44745,541700002.0
2007-08-09 19:07:00,1.44727,1.44741,1.44697,1.44722,562700000.0
2007-08-09 19:08:00,1.44726,1.44738,1.44693,1.44738,532500000.0
2007-08-09 19:09:00,1.44734,1.44734,1.44675,1.44712,486700000.0
2007-08-09 19:10:00,1.44693,1.44729,1.44692,1.44718,536100001.0
2007-08-09 19:11:00,1.44726,1.44755,1.44713,1.44721,368100001.0
2007-08-09 19:12:00,1.44728,1.44759,1.44721,1.44745,541700001.0
2007-08-09 19:13:00,1.44739,1.44755,1.44713,1.44734,706200001.0
2007-08-09 19:14:00,1.44719,1.44756,1.44717,1.44747,592100000.0
2007-08-09 19:15:00,1.44757,1.44788,1.44748,1.44756,565400000.0
2007-08-09 19:16:00,1.4475,1.4477,1.44715,1.44749,299700002.0
2007-08-09 19:17:00,1.44746,1.44761,1.44714,1.44742,516200003.0
2007-08-09 19:18:00,1.44747,1.44773,1.44724,1.4475,464800001.0
2007-08-09 19:19:00,1.44757,1.44819,1.44757,1.4478,368700002.0
2007-08-09 19:20:00,1.44831,1.44867,1.44813,1.44831,579300003.0
2007-08-09 19:21:00,1.44819,1.44828,1.44799,1.44805,321800002.0
2007-08-09 19:22:00,1.44803,1.44827,1.44764,1.44801,328300001.0
2007-08-09 19:23:00,1.44774,1.44795,1.44748,1.44748,453700000.0
2007-08-09 19:24:00,1.44741,1.44765,1.4471,1.44734,494900002.0
2007-08-09 19:25:00,1.4474,1.44766,1.44731,1.44753,664300000.0
2007-08-09 19:26:00,1.44756,1.44769,1.44747,1.44758,207900000.0
2007-08-09 19:27:00,1.44756,1.44763,1.44745,1.44752,266400000.0
2007-08-09 19:28:00,1.44745,1.44778,1.44724,1.44757,342100000.0
2007-08-09 19:29:00,1.44736,1.44748,1.44717,1.4473,443000002.0
2007-08-09 19:30:00,1.44735,1.44767,1.44732,1.44767,390300000.0
2007-08-09 19:31:00,1.44772,1.44781,1.4475,1.44754,537800000.0
2007-08-09 19:32:00,1.44739,1.44769,1.44739,1.44767,363200000.0
2007-08-09 19:33:00,1.44769,1.44769,1.4475,1.44754,400800002.0
2007-08-09 19:34:00,1.44754,1.44774,1.4475,1.44759,560299999.0
2007-08-09 19:35:00,1.44756,1.44765,1.44743,1.44746,501800001.0
2007-08-09 19:36:00,1.44738,1.44753,1.4472,1.44721,282200001.0
2007-08-09 19:37:00,1.44717,1.44736,1.44714,1.44722,272500000.0
2007-08-09 19:38:00,1.44736,1.4476,1.44727,1.44728,449700000.0
2007-08-09 19:39:00,1.44727,1.44749,1.44724,1.44742,245400000.0
2007-08-09 19:40:00,1.44766,1.44777,1.4475,1.44762,319100000.0
2007-08-09 19:41:00,1.44751,1.44758,1.4473,1.44737,154800000.0
2007-08-09 19:42:00,1.44722,1.4475,1.44722,1.4474,263000001.0
2007-08-09 19:43:00,1.44735,1.44749,1.44732,1.44744,349400002.0
2007-08-09 19:44:00,1.44734,1.44757,1.44728,1.44734,373900000.0
2007-08-09 19:45:00,1.44753,1.44776,1.44741,1.44741,95900000.0
2007-08-09 19:46:00,1.44744,1.44749,1.44732,1.44739,203700001.0
2007-08-09 19:47:00,1.44731,1.44731,1.44675,1.44676,413700000.0
2007-08-09 19:48:00,1.44686,1.44719,1.44671,1.44719,234000000.0
2007-08-09 19:49:00,1.44722,1.44728,1.44681,1.44703,541100001.0
2007-08-09 19:50:00,1.4471,1.4473,1.44697,1.4471,593099999.0
2007-08-09 19:51:00,1.44708,1.44715,1.44697,1.44704,379800000.0
2007-08-09 19:52:00,1.44689,1.4471,1.44686,1.44709,525700002.0
2007-08-09 19:53:00,1.44731,1.44767,1.44718,1.44739,684900004.0
2007-08-09 19:54:00,1.44745,1.44748,1.44722,1.44734,337700003.0
2007-08-09 19:55:00,1.44749,1.44749,1.44716,1.44721,408100001.0
2007-08-09 19:56:00,1.44711,1.44752,1.44711,1.44744,438600000.0
2007-08-09 19:57:00,1.44751,1.44759,1.44727,1.44727,242000000.0
2007-08-09 19:58:00,1.44729,1.4475,1.44708,1.44729,519900000.0
2007-08-09 19:59:00,1.44743,1.4475,1.4472,1.44742,396100001.0
2007-08-09 20:00:00,1.44735,1.44757,1.44724,1.44724,445200001.0
2007-08-09 20:01:00,1.44724,1.44747,1.4472,1.4473,749800001.0
2007-08-09 20:02:00,1.4471,1.44732,1.447,1.44707,534900000.0
2007-08-09 20:03:00,1.44715,1.44737,1.44707,1.44733,685600000.0
2007-08-09 20:04:00,1.44722,1.44748,1.44719,1.44728,396000003.0
2007-08-09 20:05:00,1.4473,1.4475,1.44725,1.44732,303700000.0
2007-08-09 20:06:00,1.44719,1.44737,1.44702,1.44732,571600001.0
2007-08-09 20:07:00,1.44729,1.44749,1.44728,1.44741,433100000.0
2007-08-09 20:08:00,1.44734,1.44743,1.44703,1.44743,623200002.0
2007-08-09 20:09:00,1.44743,1.44747,1.44719,1.44726,562700000.0
2007-08-09 20:10:00,1.44718,1.44721,1.44666,1.44721,722900001.0
2007-08-09 20:11:00,1.447,1.44718,1.4468,1.44695,698300001.0
2007-08-09 20:12:00,1.44708,1.44766,1.44708,1.44736,691400003.0
2007-08-09 20:13:00,1.44734,1.44763,1.44733,1.44739,455800000.0
2007-08-09 20:14:00,1.44671,1.44705,1.44664,1.44698,404400000.0
2007-08-09 20:15:00,1.44673,1.44677,1.4461,1.44657,418000002.0
2007-08-09 20:16:00,1.4465,1.4466,1.44623,1.44637,244600000.0
2007-08-09 20:17:00,1.44643,1.44668,1.44624,1.44639,306799999.0
2007-08-09 20:18:00,1.44647,1.4467,1.44626,1.44657,554900001.0
2007-08-09 20:19:00,1.44673,1.44713,1.44673,1.44689,303300001.0
2007-08-09 20:20:00,1.44689,1.44696,1.44671,1.44693,349700000.0
2007-08-09 20:21:00,1.44684,1.44685,1.44644,1.44644,34000000.0
2007-08-09 20:22:00,1.44649,1.44683,1.44635,1.44675,192700000.0
2007-08-09 20:23:00,1.4468,1.44689,1.4466,1.4466,345700001.0
2007-08-09 20:24:00,1.44665,1.44701,1.44665,1.44694,308300001.0
2007-08-09 20:25:00,1.44704,1.44719,1.44699,1.447,261900001.0
2007-08-09 20:26:00,1.44711,1.44745,1.44707,1.44745,412900002.0
2007-08-09 20:27:00,1.4475,1.44785,1.44748,1.44757,465700001.0
2007-08-09 20:28:00,1.44769,1.44775,1.44756,1.44756,236300001.0
2007-08-09 20:29:00,1.4476,1.44772,1.44732,1.4474,496900001.0
2007-08-09 20:30:00,1.44736,1.44786,1.44736,1.44765,235300000.0
2007-08-09 20:31:00,1.44764,1.44789,1.44762,1.44762,236400002.0
2007-08-09 20:32:00,1.44746,1.44746,1.4462,1.4462,144200000.0
2007-08-09 20:33:00,1.44614,1.4463,1.44557,1.44575,283100000.0
2007-08-09 20:34:00,1.44569,1.44596,1.44567,1.44573,349100001.0
2007-08-09 20:35:00,1.44575,1.446,1.44574,1.44592,256200000.0
2007-08-09 20:36:00,1.44593,1.44593,1.44467,1.44501,489300003.0
2007-08-09 20:37:00,1.44488,1.44518,1.4448,1.44485,440400001.0
2007-08-09 20:38:00,1.44472,1.44529,1.44469,1.44479,284400000.0
2007-08-09 20:39:00,1.44473,1.44485,1.44392,1.44428,367600000.0
2007-08-09 20:40:00,1.44425,1.44442,1.44374,1.44399,321800000.0
2007-08-09 20:41:00,1.44377,1.44396,1.44355,1.44384,401200001.0
2007-08-09 20:42:00,1.44376,1.44409,1.4434,1.44372,251400000.0
2007-08-09 20:43:00,1.44391,1.44406,1.44362,1.44406,278000000.0
2007-08-09 20:44:00,1.44402,1.44402,1.44331,1.44382,327200000.0
2007-08-09 20:45:00,1.44367,1.44392,1.44356,1.4439,560600000.0
2007-08-09 20:46:00,1.44396,1.44402,1.44365,1.44385,252500000.0
2007-08-09 20:47:00,1.44401,1.44406,1.44351,1.44351,330500001.0
2007-08-09 20:48:00,1.44346,1.4436,1.44344,1.44346,390900001.0
2007-08-09 20:49:00,1.44348,1.44375,1.44343,1.44373,462600002.0
2007-08-09 20:50:00,1.4438,1.44397,1.44378,1.44386,210600000.0
2007-08-09 20:51:00,1.44411,1.4443,1.44392,1.4443,252900001.0
2007-08-09 20:52:00,1.44431,1.44442,1.44404,1.44421,194500000.0
2007-08-09 20:53:00,1.44418,1.44448,1.44415,1.44421,240300000.0
2007-08-09 20:54:00,1.44422,1.44462,1.4441,1.44434,120800000.0
2007-08-09 20:55:00,1.44416,1.44452,1.44405,1.44428,308000001.0
2007-08-09 20:56:00,1.44439,1.44473,1.44431,1.44449,149500000.0
2007-08-09 20:57:00,1.44446,1.44473,1.44435,1.44462,378700000.0
2007-08-09 20:58:00,1.44465,1.44467,1.44431,1.4446,270600001.0
2007-08-09 20:59:00,1.44489,1.44548,1.44468,1.44534,130700000.0
2007-08-09 21:00:00,1.44531,1.44559,1.4452,1.44554,331300001.0
2007-08-09 21:01:00,1.44547,1.44547,1.445,1.44517,175300000.0
2007-08-09 21:02:00,1.44522,1.44523,1.44506,1.44514,87200001.0
2007-08-09 21:03:00,1.44492,1.44511,1.44486,1.44511,34400000.0
2007-08-09 21:04:00,1.44496,1.44496,1.4447,1.44471,317700000.0
2007-08-09 21:05:00,1.44486,1.44537,1.44471,1.44521,435300001.0
2007-08-09 21:06:00,1.44498,1.44505,1.44434,1.44452,253800002.0
2007-08-09 21:07:00,1.44446,1.44461,1.44436,1.4445,253800002.0
2007-08-09 21:08:00,1.44428,1.44443,1.44421,1.44435,240800000.0
2007-08-09 21:09:00,1.44435,1.44458,1.4443,1.44436,45400000.0
2007-08-09 21:10:00,1.4443,1.44456,1.44403,1.44403,228200000.0
2007-08-09 21:11:00,1.44416,1.44436,1.44387,1.44389,42200000.0
2007-08-09 21:12:00,1.4439,1.4439,1.44345,1.44364,372700001.0
2007-08-09 21:13:00,1.44344,1.44368,1.44319,1.44323,249800000.0
2007-08-09 21:14:00,1.44323,1.44371,1.44317,1.4437,257200001.0
2007-08-09 21:15:00,1.44382,1.44388,1.44365,1.44373,312600001.0
2007-08-09 21:16:00,1.44392,1.44404,1.44363,1.44399,163200001.0
2007-08-09 21:17:00,1.44402,1.44463,1.44402,1.44433,275900000.0
2007-08-09 21:18:00,1.44406,1.44414,1.44374,1.44374,215900000.0
2007-08-09 21:19:00,1.4437,1.44388,1.44359,1.44381,118800000.0
2007-08-09 21:20:00,1.44381,1.44399,1.44366,1.44399,46000000.0
2007-08-09 21:21:00,1.44408,1.44428,1.44405,1.44418,144500000.0
2007-08-09 21:22:00,1.44423,1.44426,1.44397,1.44397,246700000.0
2007-08-09 21:23:00,1.44398,1.44398,1.44353,1.44379,71000000.0
2007-08-09 21:24:00,1.44387,1.44412,1.44387,1.44407,116200000.0
2007-08-09 21:25:00,1.44435,1.44483,1.44435,1.44481,236400001.0
2007-08-09 21:26:00,1.44486,1.44539,1.44486,1.44521,296600000.0
2007-08-09 21:27:00,1.44525,1.44535,1.44507,1.44512,166000000.0
2007-08-09 21:28:00,1.44507,1.44532,1.44492,1.44499,156200000.0
2007-08-09 21:29:00,1.44452,1.4447,1.44449,1.44452,308500001.0
2007-08-09 21:30:00,1.44452,1.44476,1.44443,1.44469,88200000.0
2007-08-09 21:31:00,1.44473,1.44491,1.44472,1.44481,327500000.0
2007-08-09 21:32:00,1.44463,1.44463,1.44406,1.44413,349400001.0
2007-08-09 21:33:00,1.44403,1.44403,1.44379,1.44399,432700002.0
2007-08-09 21:34:00,1.44402,1.44406,1.44382,1.44383,260100000.0
2007-08-09 21:35:00,1.44378,1.44401,1.44378,1.44381,305700000.0
2007-08-09 21:36:00,1.4438,1.44407,1.4438,1.44384,356400001.0
2007-08-09 21:37:00,1.44396,1.4441,1.44382,1.44403,272800000.0
2007-08-09 21:38:00,1.44412,1.44419,1.444,1.44419,260500001.0
2007-08-09 21:39:00,1.44397,1.44442,1.44372,1.44417,348700001.0
2007-08-09 21:40:00,1.44423,1.44425,1.44409,1.44409,177400000.0
2007-08-09 21:41:00,1.44412,1.4443,1.44408,1.4441,257800002.0
2007-08-09 21:42:00,1.44404,1.44447,1.44404,1.44443,146700000.0
2007-08-09 21:43:00,1.44452,1.44466,1.44441,1.44462,192800000.0
2007-08-09 21:44:00,1.44467,1.44472,1.44452,1.44472,172700000.0
2007-08-09 21:45:00,1.44459,1.44483,1.44439,1.44463,391800000.0
2007-08-09 21:46:00,1.4446,1.44478,1.44441,1.44467,330800000.0
2007-08-09 21:47:00,1.44463,1.44476,1.44446,1.44451,294300002.0
2007-08-09 21:48:00,1.4445,1.44465,1.44444,1.44454,400200001.0
2007-08-09 21:49:00,1.44455,1.44473,1.44451,1.44472,292300001.0
2007-08-09 21:50:00,1.44471,1.44489,1.44454,1.44456,501300001.0
2007-08-09 21:51:00,1.44461,1.44474,1.44435,1.44452,543700000.0
2007-08-09 21:52:00,1.44459,1.44494,1.44457,1.44494,345400000.0
2007-08-09 21:53:00,1.44498,1.44498,1.44467,1.44478,95900001.0
2007-08-09 21:54:00,1.44472,1.44506,1.44468,1.44505,418300000.0
2007-08-09 21:55:00,1.44504,1.44504,1.44477,1.4448,184000000.0
2007-08-09 21:56:00,1.44496,1.44501,1.4448,1.44483,41600000.0
2007-08-09 21:57:00,1.44466,1.44477,1.44428,1.44428,261100001.0
2007-08-09 21:58:00,1.44417,1.44442,1.44414,1.44434,170500000.0
2007-08-09 21:59:00,1.4443,1.44444,1.44398,1.44398,275500000.0
2007-08-09 22:00:00,1.44413,1.4444,1.44411,1.44431,122500000.0
2007-08-09 22:01:00,1.44442,1.4447,1.44421,1.44421,158600001.0
2007-08-09 22:02:00,1.44418,1.44452,1.44418,1.4444,176600000.0
2007-08-09 22:03:00,1.44447,1.44543,1.44447,1.44499,120500000.0
2007-08-09 22:04:00,1.44541,1.44559,1.44529,1.44545,264500000.0
2007-08-09 22:05:00,1.44563,1.44577,1.44527,1.44555,280300000.0
2007-08-09 22:06:00,1.44541,1.44569,1.4451,1.44532,121400001.0
2007-08-09 22:07:00,1.44526,1.44536,1.4451,1.44513,182700000.0
2007-08-09 22:08:00,1.44516,1.44567,1.44476,1.44567,249000001.0
2007-08-09 22:09:00,1.44575,1.44597,1.44554,1.44554,249400000.0
2007-08-09 22:10:00,1.4456,1.44593,1.4456,1.44575,264900001.0
2007-08-09 22:11:00,1.44575,1.44625,1.44565,1.44572,249500000.0
2007-08-09 22:12:00,1.44571,1.44588,1.44547,1.44588,237600001.0
2007-08-09 22:13:00,1.44589,1.44615,1.44589,1.44613,166100000.0
2007-08-09 22:14:00,1.44625,1.4468,1.44614,1.44648,147700000.0
2007-08-09 22:15:00,1.44644,1.4467,1.44612,1.44649,117600001.0
2007-08-09 22:16:00,1.44646,1.44678,1.44643,1.44673,89900001.0
2007-08-09 22:17:00,1.44678,1.44703,1.44672,1.44689,274200003.0
2007-08-09 22:18:00,1.44676,1.44695,1.44662,1.44688,107600000.0
2007-08-09 22:19:00,1.44655,1.44693,1.44644,1.44649,233400001.0
2007-08-09 22:20:00,1.44663,1.44687,1.44649,1.44674,199700000.0
2007-08-09 22:21:00,1.44685,1.44718,1.44685,1.44703,150200000.0
2007-08-09 22:22:00,1.44702,1.44719,1.44662,1.44662,162100000.0
2007-08-09 22:23:00,1.44662,1.44676,1.4466,1.44662,176800001.0
2007-08-09 22:24:00,1.44653,1.44669,1.44635,1.44639,278900000.0
2007-08-09 22:25:00,1.4465,1.44677,1.4463,1.44635,189400000.0
2007-08-09 22:26:00,1.44621,1.44637,1.44539,1.44575,200400001.0
2007-08-09 22:27:00,1.44575,1.44595,1.44558,1.44558,150700000.0
2007-08-09 22:28:00,1.44543,1.44577,1.44542,1.44547,115000002.0
2007-08-09 22:29:00,1.44543,1.44578,1.44532,1.44544,186700000.0
2007-08-09 22:30:00,1.44543,1.44565,1.44533,1.44561,280800001.0
2007-08-09 22:31:00,1.44556,1.44572,1.44536,1.44568,245000003.0
2007-08-09 22:32:00,1.44573,1.44621,1.4456,1.44621,164500000.0
2007-08-09 22:33:00,1.44596,1.44596,1.44564,1.44592,104400000.0
2007-08-09 22:34:00,1.44601,1.44636,1.44599,1.44634,202400000.0
2007-08-09 22:35:00,1.44614,1.44614,1.44594,1.44609,151400000.0
2007-08-09 22:36:00,1.44619,1.44632,1.44617,1.44617,115700000.0
2007-08-09 22:37:00,1.44607,1.44607,1.44576,1.44582,236400001.0
2007-08-09 22:38:00,1.44584,1.44629,1.44573,1.44573,289800000.0
2007-08-09 22:39:00,1.44573,1.44579,1.44555,1.44565,299000001.0
2007-08-09 22:40:00,1.44573,1.44619,1.44573,1.44599,277800000.0
2007-08-09 22:41:00,1.44618,1.44633,1.44599,1.44622,240200000.0
2007-08-09 22:42:00,1.44623,1.44623,1.4458,1.44606,167000003.0
2007-08-09 22:43:00,1.44604,1.44638,1.44604,1.44617,191900000.0
2007-08-09 22:44:00,1.44608,1.44655,1.44608,1.44637,201700001.0
2007-08-09 22:45:00,1.44638,1.44638,1.44583,1.44622,227400000.0
2007-08-09 22:46:00,1.44636,1.44658,1.44615,1.44615,155300001.0
2007-08-09 22:47:00,1.44609,1.44646,1.44609,1.4464,136300001.0
2007-08-09 22:48:00,1.44648,1.44688,1.44642,1.44678,109000000.0
2007-08-09 22:49:00,1.44691,1.44712,1.44677,1.44706,221600000.0
2007-08-09 22:50:00,1.44692,1.44706,1.44645,1.44655,166500000.0
2007-08-09 22:51:00,1.44659,1.44681,1.44636,1.44647,310100000.0
2007-08-09 22:52:00,1.44627,1.44667,1.44623,1.44627,307300001.0
2007-08-09 22:53:00,1.44637,1.44648,1.44632,1.44647,190400002.0
2007-08-09 22:54:00,1.44645,1.44677,1.44645,1.44677,217200000.0
2007-08-09 22:55:00,1.4467,1.44675,1.44667,1.44674,186600000.0
2007-08-09 22:56:00,1.44687,1.44722,1.44679,1.44692,157700000.0
2007-08-09 22:57:00,1.44713,1.44727,1.44695,1.44715,65900000.0
2007-08-09 22:58:00,1.44718,1.44718,1.44687,1.44687,37200000.0
2007-08-09 22:59:00,1.4471,1.44713,1.447,1.44705,11200000.0
2007-08-09 23:00:00,1.44661,1.44668,1.44621,1.44637,105800000.0
2007-08-09 23:01:00,1.44661,1.44678,1.44632,1.44634,56900000.0
2007-08-09 23:02:00,1.44628,1.44678,1.44622,1.44622,39000000.0
2007-08-09 23:03:00,1.44647,1.4468,1.44645,1.44658,36200000.0
2007-08-09 23:04:00,1.44689,1.44714,1.44679,1.44711,35800000.0
2007-08-09 23:05:00,1.44678,1.44706,1.44672,1.44672,41000000.0
2007-08-09 23:06:00,1.44671,1.44688,1.44647,1.44672,65200002.0
2007-08-09 23:07:00,1.44686,1.44711,1.44618,1.44618,38000000.0
2007-08-09 23:08:00,1.44605,1.4462,1.44605,1.4462,43300000.0
2007-08-09 23:09:00,1.44638,1.44638,1.44558,1.44574,47000000.0
2007-08-09 23:10:00,1.44527,1.44588,1.44527,1.44584,70200000.0
2007-08-09 23:11:00,1.44592,1.44605,1.44576,1.44576,36000000.0
2007-08-09 23:12:00,1.44607,1.44647,1.44607,1.44629,101100000.0
2007-08-09 23:13:00,1.44641,1.44657,1.44588,1.44588,49200000.0
2007-08-09 23:14:00,1.44589,1.44662,1.44589,1.4466,36700000.0
2007-08-09 23:15:00,1.4466,1.4466,1.44594,1.446,38800000.0
2007-08-09 23:16:00,1.44615,1.44645,1.4461,1.44645,48100000.0
2007-08-09 23:17:00,1.44646,1.44652,1.44628,1.44628,73000000.0
2007-08-09 23:18:00,1.44654,1.44665,1.44616,1.4462,44400000.0
2007-08-09 23:19:00,1.44642,1.44656,1.4462,1.44647,30600000.0
2007-08-09 23:20:00,1.44654,1.44682,1.44654,1.4468,51400000.0
2007-08-09 23:21:00,1.44669,1.44669,1.4466,1.44669,45000000.0
2007-08-09 23:22:00,1.44665,1.44718,1.44651,1.44685,113600000.0
2007-08-09 23:23:00,1.44697,1.44728,1.44649,1.44723,197500002.0
2007-08-09 23:24:00,1.44679,1.44719,1.44679,1.44702,48200000.0
2007-08-09 23:25:00,1.44737,1.44772,1.44736,1.4476,39600000.0
2007-08-09 23:26:00,1.44754,1.44763,1.44743,1.44757,112000000.0
2007-08-09 23:27:00,1.44746,1.44759,1.44746,1.44759,20600000.0
2007-08-09 23:28:00,1.44748,1.44755,1.44721,1.44741,18400000.0
2007-08-09 23:29:00,1.44738,1.44742,1.44697,1.44699,82200000.0
2007-08-09 23:30:00,1.44734,1.44746,1.44703,1.44709,80000000.0
2007-08-09 23:31:00,1.44713,1.44713,1.44695,1.44697,51800000.0
2007-08-09 23:32:00,1.44697,1.4472,1.44697,1.44698,62700000.0
2007-08-09 23:33:00,1.44702,1.44717,1.44697,1.44717,159300003.0
2007-08-09 23:34:00,1.44717,1.44742,1.44692,1.44695,206600002.0
2007-08-09 23:35:00,1.44699,1.44709,1.44698,1.44703,180100000.0
2007-08-09 23:36:00,1.447,1.44701,1.44694,1.44694,31700000.0
2007-08-09 23:37:00,1.44734,1.44734,1.44692,1.44697,30700000.0
2007-08-09 23:38:00,1.44701,1.4471,1.44695,1.44695,49000000.0
2007-08-09 23:39:00,1.44692,1.4471,1.4469,1.44693,246000002.0
2007-08-09 23:40:00,1.44707,1.44709,1.44699,1.44702,70700000.0
2007-08-09 23:41:00,1.447,1.44721,1.44698,1.4471,160200000.0
2007-08-09 23:42:00,1.44717,1.44725,1.44712,1.44717,38600000.0
2007-08-09 23:43:00,1.44717,1.44737,1.44707,1.44729,125300000.0
2007-08-09 23:44:00,1.44729,1.44735,1.447,1.44704,117000000.0
2007-08-09 23:45:00,1.44704,1.44708,1.44695,1.44696,88000000.0
2007-08-09 23:46:00,1.44691,1.44708,1.44669,1.44669,67400000.0
2007-08-09 23:47:00,1.44668,1.44677,1.44668,1.44674,82800000.0
2007-08-09 23:48:00,1.44684,1.4472,1.44671,1.44691,49200000.0
2007-08-09 23:49:00,1.44679,1.447,1.44663,1.447,106200000.0
2007-08-09 23:50:00,1.44704,1.44708,1.44673,1.44697,40000000.0
2007-08-09 23:51:00,1.44688,1.44691,1.44639,1.44639,49800000.0
2007-08-09 23:52:00,1.44637,1.4467,1.44637,1.44665,130800000.0
2007-08-09 23:53:00,1.446,1.446,1.44479,1.44511,111800000.0
2007-08-09 23:54:00,1.44491,1.44491,1.44399,1.44411,177800000.0
2007-08-09 23:55:00,1.44463,1.44545,1.44447,1.44492,120400000.0
2007-08-09 23:56:00,1.44555,1.44598,1.44553,1.44586,162300001.0
2007-08-09 23:57:00,1.44582,1.44626,1.44512,1.4454,148100001.0
2007-08-09 23:58:00,1.44595,1.44662,1.44595,1.44641,114600000.0
2007-08-09 23:59:00,1.44644,1.44657,1.44583,1.4461,56600000.0
2007-08-10 00:00:00,1.44616,1.4464,1.44609,1.4461,140900000.0
2007-08-10 00:01:00,1.44574,1.44623,1.44555,1.44563,200200000.0
2007-08-10 00:02:00,1.44576,1.44598,1.4456,1.44567,145100000.0
2007-08-10 00:03:00,1.44592,1.44607,1.44577,1.44594,204500000.0
2007-08-10 00:04:00,1.4458,1.44601,1.44569,1.44582,176700001.0
2007-08-10 00:05:00,1.44576,1.44607,1.44548,1.44548,37600000.0
2007-08-10 00:06:00,1.44547,1.44557,1.44532,1.44542,50600000.0
2007-08-10 00:07:00,1.44545,1.44553,1.44533,1.44544,109100000.0
2007-08-10 00:08:00,1.44537,1.44541,1.44516,1.44524,33600000.0
2007-08-10 00:09:00,1.44507,1.44539,1.44507,1.44526,145400002.0
2007-08-10 00:10:00,1.44492,1.4454,1.44489,1.4454,40500000.0
2007-08-10 00:11:00,1.44573,1.44588,1.44558,1.44578,66900000.0
2007-08-10 00:12:00,1.44543,1.44558,1.44543,1.44545,41200000.0
2007-08-10 00:13:00,1.44543,1.4456,1.44543,1.4456,47200000.0
2007-08-10 00:14:00,1.44581,1.44581,1.44542,1.44555,31700000.0
2007-08-10 00:15:00,1.44572,1.44585,1.44552,1.44552,23000000.0
2007-08-10 00:16:00,1.44556,1.44569,1.44555,1.44555,28800000.0
2007-08-10 00:17:00,1.44563,1.44563,1.44545,1.44546,93200000.0
2007-08-10 00:18:00,1.44557,1.44585,1.44547,1.44547,51000000.0
2007-08-10 00:19:00,1.44522,1.44528,1.44467,1.44477,156200001.0
2007-08-10 00:20:00,1.44486,1.44495,1.44473,1.44495,61200000.0
2007-08-10 00:21:00,1.44538,1.4455,1.4452,1.4454,55600000.0
2007-08-10 00:22:00,1.44536,1.44544,1.44508,1.44544,25800000.0
2007-08-10 00:23:00,1.44546,1.44546,1.44495,1.44518,67800000.0
2007-08-10 00:24:00,1.44513,1.44528,1.44507,1.44518,64400000.0
2007-08-10 00:25:00,1.44521,1.44551,1.44511,1.44514,33400000.0
2007-08-10 00:26:00,1.44522,1.44528,1.44522,1.44522,45900000.0
2007-08-10 00:27:00,1.44556,1.44576,1.44552,1.44557,33300000.0
2007-08-10 00:28:00,1.44572,1.44572,1.44542,1.44542,32800000.0
2007-08-10 00:29:00,1.4455,1.44559,1.44539,1.44551,52400000.0
2007-08-10 00:30:00,1.44546,1.44546,1.44523,1.44524,55400000.0
2007-08-10 00:31:00,1.44511,1.44511,1.44497,1.44511,36200000.0
2007-08-10 00:32:00,1.44514,1.44514,1.44494,1.44504,108000001.0
2007-08-10 00:33:00,1.44505,1.44515,1.44486,1.44515,133800000.0
2007-08-10 00:34:00,1.44529,1.44564,1.44522,1.44564,23400000.0
2007-08-10 00:35:00,1.4452,1.44524,1.44519,1.44522,47300000.0
2007-08-10 00:36:00,1.44519,1.44527,1.44514,1.44519,71400000.0
2007-08-10 00:37:00,1.44515,1.44522,1.44509,1.44519,97500000.0
2007-08-10 00:38:00,1.44514,1.44517,1.44503,1.44503,22200000.0
2007-08-10 00:39:00,1.44539,1.44547,1.44501,1.44501,59300000.0
2007-08-10 00:40:00,1.44524,1.4456,1.44519,1.44547,40200000.0
2007-08-10 00:41:00,1.44533,1.44533,1.44498,1.44526,38800000.0
2007-08-10 00:42:00,1.44522,1.44522,1.44468,1.44508,56700000.0
2007-08-10 00:43:00,1.44514,1.44521,1.44485,1.4451,32800000.0
2007-08-10 00:44:00,1.44509,1.44509,1.44469,1.44469,32800000.0
2007-08-10 00:45:00,1.44504,1.44513,1.44461,1.44483,44300000.0
2007-08-10 00:46:00,1.44505,1.44514,1.44473,1.44473,55300000.0
2007-08-10 00:47:00,1.44497,1.44517,1.44475,1.44477,97400000.0
2007-08-10 00:48:00,1.44487,1.44487,1.44472,1.4448,25800000.0
2007-08-10 00:49:00,1.44513,1.44513,1.44463,1.44464,24600000.0
2007-08-10 00:50:00,1.44515,1.44524,1.4448,1.44515,53200000.0
2007-08-10 00:51:00,1.44486,1.44523,1.44485,1.44522,62500000.0
2007-08-10 00:52:00,1.4452,1.44525,1.44482,1.44487,95200001.0
2007-08-10 00:53:00,1.44493,1.44493,1.44475,1.44487,68300000.0
2007-08-10 00:54:00,1.44493,1.44504,1.44487,1.44493,57300000.0
2007-08-10 00:55:00,1.44497,1.44549,1.44497,1.44508,28200000.0
2007-08-10 00:56:00,1.44511,1.44511,1.44487,1.44499,74100001.0
2007-08-10 00:57:00,1.44495,1.44495,1.44476,1.44476,39000000.0
2007-08-10 00:58:00,1.44481,1.44492,1.44479,1.44492,40600000.0
2007-08-10 00:59:00,1.44481,1.44486,1.44457,1.44457,130000000.0
2007-08-10 01:00:00,1.44457,1.44473,1.44454,1.44454,49000000.0
2007-08-10 01:01:00,1.44463,1.44467,1.44455,1.44455,73800000.0
2007-08-10 01:02:00,1.44454,1.44454,1.44452,1.44454,57800000.0
2007-08-10 01:03:00,1.44451,1.44453,1.44445,1.44451,71800000.0
2007-08-10 01:04:00,1.44481,1.44481,1.44438,1.44469,35900000.0
2007-08-10 01:05:00,1.44461,1.44476,1.44455,1.44462,50300000.0
2007-08-10 01:06:00,1.44435,1.44467,1.44432,1.44447,22000000.0
2007-08-10 01:07:00,1.44433,1.44442,1.44425,1.44425,79900000.0
2007-08-10 01:08:00,1.44427,1.44442,1.44412,1.44425,72000000.0
2007-08-10 01:09:00,1.4447,1.4447,1.44425,1.44453,101800000.0
2007-08-10 01:10:00,1.44444,1.44484,1.44437,1.44459,54600000.0
2007-08-10 01:11:00,1.44469,1.44479,1.44454,1.44479,104400000.0
2007-08-10 01:12:00,1.44474,1.44474,1.44395,1.44407,211300000.0
2007-08-10 01:13:00,1.44401,1.44419,1.44398,1.44415,145400000.0
2007-08-10 01:14:00,1.44421,1.44438,1.44408,1.44417,42400000.0
2007-08-10 01:15:00,1.44463,1.44466,1.44443,1.44456,24400000.0
2007-08-10 01:16:00,1.44456,1.44456,1.4444,1.44446,25600000.0
2007-08-10 01:17:00,1.4445,1.44458,1.4445,1.44455,21800000.0
2007-08-10 01:18:00,1.44448,1.4447,1.44443,1.44443,38600000.0
2007-08-10 01:19:00,1.44446,1.44452,1.44435,1.44438,46100000.0
2007-08-10 01:20:00,1.44432,1.44444,1.44425,1.44444,46600001.0
2007-08-10 01:21:00,1.4444,1.44446,1.44433,1.44435,37200000.0
2007-08-10 01:22:00,1.44417,1.44426,1.44413,1.44421,159000001.0
2007-08-10 01:23:00,1.44439,1.44461,1.44439,1.44461,39000000.0
2007-08-10 01:24:00,1.44435,1.44482,1.44435,1.44459,70400000.0
2007-08-10 01:25:00,1.44459,1.44461,1.44438,1.44453,41800000.0
2007-08-10 01:26:00,1.44415,1.44422,1.44405,1.44407,216900000.0
2007-08-10 01:27:00,1.44431,1.44451,1.44422,1.4444,39600000.0
2007-08-10 01:28:00,1.44421,1.44441,1.44407,1.44411,70400000.0
2007-08-10 01:29:00,1.44428,1.44441,1.4442,1.44441,21800000.0
2007-08-10 01:30:00,1.4442,1.44429,1.4439,1.44429,44400000.0
2007-08-10 01:31:00,1.44402,1.44412,1.44393,1.44412,95700000.0
2007-08-10 01:32:00,1.44453,1.4447,1.44438,1.44469,71400000.0
2007-08-10 01:33:00,1.4447,1.44476,1.44426,1.44435,108200000.0
2007-08-10 01:34:00,1.4445,1.44481,1.44447,1.44454,103200000.0
2007-08-10 01:35:00,1.44456,1.44456,1.44428,1.44438,50700000.0
2007-08-10 01:36:00,1.44446,1.44474,1.44446,1.44462,37700000.0
2007-08-10 01:37:00,1.44435,1.44435,1.44422,1.44422,25600000.0
2007-08-10 01:38:00,1.44458,1.44458,1.44432,1.4445,57400000.0
2007-08-10 01:39:00,1.44474,1.44483,1.44456,1.44471,71700000.0
2007-08-10 01:40:00,1.44458,1.44486,1.44457,1.44471,35400000.0
2007-08-10 01:41:00,1.44462,1.44487,1.4442,1.44472,28000000.0
2007-08-10 01:42:00,1.44435,1.44514,1.44427,1.44448,232500002.0
2007-08-10 01:43:00,1.44477,1.44477,1.44451,1.44468,63000001.0
2007-08-10 01:44:00,1.44439,1.44482,1.44439,1.44463,211300000.0
2007-08-10 01:45:00,1.44476,1.44527,1.44471,1.44527,170900001.0
2007-08-10 01:46:00,1.4453,1.44533,1.44521,1.44528,60700001.0
2007-08-10 01:47:00,1.44534,1.44567,1.4452,1.44562,75300000.0
2007-08-10 01:48:00,1.44556,1.44556,1.44509,1.44509,36200000.0
2007-08-10 01:49:00,1.44512,1.44557,1.44507,1.44512,181000000.0
2007-08-10 01:50:00,1.4453,1.44577,1.44519,1.44555,175400001.0
2007-08-10 01:51:00,1.44557,1.44557,1.44534,1.44546,36200000.0
2007-08-10 01:52:00,1.44547,1.44572,1.44527,1.44552,216700001.0
2007-08-10 01:53:00,1.44545,1.44545,1.44499,1.4452,92700000.0
2007-08-10 01:54:00,1.44501,1.44518,1.44468,1.44498,75300001.0
2007-08-10 01:55:00,1.44486,1.445,1.44483,1.44483,70700000.0
2007-08-10 01:56:00,1.44486,1.44503,1.44482,1.44495,61900000.0
2007-08-10 01:57:00,1.44475,1.44501,1.44451,1.44451,59400000.0
2007-08-10 01:58:00,1.44447,1.44476,1.44447,1.44476,82500001.0
2007-08-10 01:59:00,1.44501,1.44525,1.44496,1.44516,57700001.0
2007-08-10 02:00:00,1.44528,1.44536,1.44514,1.44534,38400000.0
2007-08-10 02:01:00,1.44488,1.44522,1.44469,1.44497,18600000.0
2007-08-10 02:02:00,1.44513,1.44534,1.44513,1.44529,43500000.0
2007-08-10 02:03:00,1.44503,1.4453,1.44498,1.44506,44400000.0
2007-08-10 02:04:00,1.4449,1.44516,1.4449,1.44502,33000000.0
2007-08-10 02:05:00,1.4453,1.44571,1.44524,1.44535,36600000.0
2007-08-10 02:06:00,1.44544,1.4456,1.4453,1.4456,49600000.0
2007-08-10 02:07:00,1.44525,1.44555,1.44525,1.44555,26400000.0
2007-08-10 02:08:00,1.44537,1.44559,1.44537,1.44559,42800000.0
2007-08-10 02:09:00,1.44568,1.44568,1.4451,1.44545,25400000.0
2007-08-10 02:10:00,1.44545,1.44559,1.44496,1.44546,22000000.0
2007-08-10 02:11:00,1.4451,1.44571,1.4451,1.44556,36600000.0
2007-08-10 02:12:00,1.44532,1.44547,1.44522,1.44534,25500000.0
2007-08-10 02:13:00,1.4454,1.44562,1.44526,1.44553,25400000.0
2007-08-10 02:14:00,1.44551,1.44566,1.44543,1.44562,40300000.0
2007-08-10 02:15:00,1.44546,1.44556,1.44493,1.44541,42300000.0
2007-08-10 02:16:00,1.44539,1.44539,1.44489,1.44493,26600000.0
2007-08-10 02:17:00,1.44502,1.44536,1.44502,1.44536,28200000.0
2007-08-10 02:18:00,1.4453,1.44555,1.44514,1.44532,51100000.0
2007-08-10 02:19:00,1.44542,1.44552,1.44527,1.44551,33600000.0
2007-08-10 02:20:00,1.44561,1.44574,1.44513,1.44547,73700001.0
2007-08-10 02:21:00,1.44534,1.44566,1.44529,1.44566,25600000.0
2007-08-10 02:22:00,1.44554,1.44561,1.44522,1.44549,30400000.0
2007-08-10 02:23:00,1.44539,1.44539,1.44523,1.44523,27400000.0
2007-08-10 02:24:00,1.44493,1.44541,1.44493,1.44541,45500000.0
2007-08-10 02:25:00,1.44547,1.4456,1.44505,1.44545,75700000.0
2007-08-10 02:26:00,1.44558,1.44563,1.44538,1.44542,35600000.0
2007-08-10 02:27:00,1.44542,1.44578,1.44535,1.44542,31600000.0
2007-08-10 02:28:00,1.44551,1.44559,1.44518,1.44538,83800000.0
2007-08-10 02:29:00,1.44553,1.4459,1.44542,1.44584,45800000.0
2007-08-10 02:30:00,1.44574,1.44578,1.44571,1.44578,30600000.0
2007-08-10 02:31:00,1.44558,1.44558,1.44489,1.4452,59200000.0
2007-08-10 02:32:00,1.44542,1.44542,1.44516,1.44538,33800000.0
2007-08-10 02:33:00,1.44544,1.44565,1.44538,1.44538,33900000.0
2007-08-10 02:34:00,1.44555,1.44563,1.44518,1.44538,54800000.0
2007-08-10 02:35:00,1.44547,1.44552,1.44534,1.44534,25600000.0
2007-08-10 02:36:00,1.44487,1.44512,1.44487,1.44501,41800000.0
2007-08-10 02:37:00,1.44509,1.44522,1.44496,1.44513,26800000.0
2007-08-10 02:38:00,1.44516,1.44555,1.44513,1.44513,60100000.0
2007-08-10 02:39:00,1.44539,1.4454,1.44474,1.44536,30100000.0
2007-08-10 02:40:00,1.44532,1.44544,1.44524,1.44533,34800000.0
2007-08-10 02:41:00,1.44544,1.44544,1.44505,1.44539,35100000.0
2007-08-10 02:42:00,1.44535,1.44538,1.44518,1.44538,54100000.0
2007-08-10 02:43:00,1.44529,1.44549,1.44521,1.4453,47800001.0
2007-08-10 02:44:00,1.44523,1.44542,1.44509,1.44539,29600000.0
2007-08-10 02:45:00,1.44542,1.44562,1.4453,1.44543,25600000.0
2007-08-10 02:46:00,1.44556,1.44556,1.44522,1.44553,59500001.0
2007-08-10 02:47:00,1.44535,1.44545,1.44501,1.4452,33000000.0
2007-08-10 02:48:00,1.44536,1.44538,1.44519,1.44519,21000000.0
2007-08-10 02:49:00,1.44524,1.44545,1.44496,1.44545,23900000.0
2007-08-10 02:50:00,1.44554,1.44558,1.44533,1.44556,29600000.0
2007-08-10 02:51:00,1.44527,1.4456,1.44527,1.44549,42800000.0
2007-08-10 02:52:00,1.44527,1.44561,1.44521,1.44561,28000000.0
2007-08-10 02:53:00,1.44569,1.44573,1.4455,1.44568,36000000.0
2007-08-10 02:54:00,1.44562,1.44571,1.4455,1.44564,32600000.0
2007-08-10 02:55:00,1.44569,1.44582,1.44569,1.44569,43000000.0
2007-08-10 02:56:00,1.44568,1.44595,1.44551,1.44595,45200000.0
2007-08-10 02:57:00,1.44563,1.44602,1.44563,1.44602,47600000.0
2007-08-10 02:58:00,1.44594,1.44594,1.44563,1.44563,43700000.0
2007-08-10 02:59:00,1.44566,1.4458,1.4455,1.44573,36900000.0
2007-08-10 03:00:00,1.44593,1.44609,1.44586,1.44609,33700000.0
2007-08-10 03:01:00,1.44585,1.44598,1.44571,1.44597,43300000.0
2007-08-10 03:02:00,1.44581,1.44606,1.44572,1.44572,33800001.0
2007-08-10 03:03:00,1.44559,1.44559,1.44534,1.4454,44800000.0
2007-08-10 03:04:00,1.44496,1.44514,1.44443,1.44443,24200000.0
2007-08-10 03:05:00,1.44508,1.44526,1.4449,1.4449,48200000.0
2007-08-10 03:06:00,1.44532,1.44536,1.44509,1.44509,44600000.0
2007-08-10 03:07:00,1.44516,1.44516,1.44489,1.44501,40400000.0
2007-08-10 03:08:00,1.44525,1.44525,1.44485,1.4449,52000000.0
2007-08-10 03:09:00,1.44508,1.44509,1.44469,1.44473,46700000.0
2007-08-10 03:10:00,1.4448,1.44486,1.44456,1.44478,37600000.0
2007-08-10 03:11:00,1.4446,1.44472,1.44424,1.44424,36200000.0
2007-08-10 03:12:00,1.44456,1.44469,1.44443,1.44462,49300000.0
2007-08-10 03:13:00,1.44477,1.44477,1.44452,1.44462,43800000.0
2007-08-10 03:14:00,1.44458,1.44481,1.44456,1.44469,44700000.0
2007-08-10 03:15:00,1.44442,1.44451,1.44395,1.44407,33900000.0
2007-08-10 03:16:00,1.44416,1.44435,1.44376,1.44413,46300000.0
2007-08-10 03:17:00,1.44433,1.44437,1.44423,1.44425,46800001.0
2007-08-10 03:18:00,1.44421,1.44467,1.44408,1.44467,78600000.0
2007-08-10 03:19:00,1.44453,1.44453,1.44418,1.44425,42600000.0
2007-08-10 03:20:00,1.4443,1.4443,1.44401,1.44408,38400000.0
2007-08-10 03:21:00,1.44411,1.44452,1.44411,1.44446,39400000.0
2007-08-10 03:22:00,1.44456,1.44484,1.44432,1.44484,30200000.0
2007-08-10 03:23:00,1.44484,1.4451,1.44479,1.4451,35200000.0
2007-08-10 03:24:00,1.44535,1.44535,1.44506,1.44532,38700000.0
2007-08-10 03:25:00,1.44504,1.44549,1.44504,1.44549,39700000.0
2007-08-10 03:26:00,1.44548,1.44566,1.44532,1.44566,23200000.0
2007-08-10 03:27:00,1.44532,1.44557,1.44532,1.44543,23000000.0
2007-08-10 03:28:00,1.44551,1.44563,1.44551,1.44559,29600000.0
2007-08-10 03:29:00,1.44566,1.44572,1.44536,1.44536,53400000.0
2007-08-10 03:30:00,1.4456,1.44588,1.44554,1.44576,35000000.0
2007-08-10 03:31:00,1.44583,1.44583,1.44553,1.44566,45400000.0
2007-08-10 03:32:00,1.4455,1.44573,1.4455,1.44572,35800000.0
2007-08-10 03:33:00,1.44569,1.44578,1.44558,1.44575,41100000.0
2007-08-10 03:34:00,1.4457,1.44571,1.44546,1.44549,45600000.0
2007-08-10 03:35:00,1.44572,1.44588,1.44566,1.44588,43400000.0
2007-08-10 03:36:00,1.44578,1.44591,1.44537,1.44586,53000000.0
2007-08-10 03:37:00,1.44595,1.44603,1.44583,1.44583,33000000.0
2007-08-10 03:38:00,1.44595,1.44595,1.4457,1.44588,47000000.0
2007-08-10 03:39:00,1.44583,1.44604,1.44546,1.44593,37000000.0
2007-08-10 03:40:00,1.44587,1.44602,1.44581,1.44602,78700000.0
2007-08-10 03:41:00,1.44582,1.44598,1.44569,1.44591,38700000.0
2007-08-10 03:42:00,1.44587,1.44605,1.44584,1.44604,30200000.0
2007-08-10 03:43:00,1.44597,1.44597,1.44564,1.44588,28600000.0
2007-08-10 03:44:00,1.44561,1.4457,1.44543,1.44543,27600000.0
2007-08-10 03:45:00,1.44572,1.44587,1.44557,1.44572,51000000.0
2007-08-10 03:46:00,1.44575,1.44583,1.44546,1.44583,23400000.0
2007-08-10 03:47:00,1.44551,1.44551,1.44532,1.44539,26800000.0
2007-08-10 03:48:00,1.44509,1.44538,1.44509,1.44536,39000000.0
2007-08-10 03:49:00,1.44539,1.44562,1.44539,1.44554,32700000.0
2007-08-10 03:50:00,1.44544,1.44561,1.44527,1.44544,46500000.0
2007-08-10 03:51:00,1.44557,1.44557,1.44534,1.44547,51000000.0
2007-08-10 03:52:00,1.44544,1.44544,1.44523,1.4454,31300000.0
2007-08-10 03:53:00,1.44549,1.44549,1.44518,1.44518,24400000.0
2007-08-10 03:54:00,1.44509,1.44527,1.44504,1.44525,37400000.0
2007-08-10 03:55:00,1.4454,1.44542,1.44524,1.44524,26800000.0
2007-08-10 03:56:00,1.44529,1.44544,1.4452,1.44532,25000000.0
2007-08-10 03:57:00,1.44546,1.44566,1.44513,1.4455,53700000.0
2007-08-10 03:58:00,1.44559,1.4457,1.44544,1.4457,41200000.0
2007-08-10 03:59:00,1.44555,1.44578,1.44553,1.44567,48400000.0
2007-08-10 04:00:00,1.44586,1.44591,1.44563,1.4458,40500000.0
2007-08-10 04:01:00,1.44576,1.44594,1.44542,1.4456,36400000.0
2007-08-10 04:02:00,1.44561,1.44561,1.44539,1.44544,43600000.0
2007-08-10 04:03:00,1.44545,1.44557,1.44521,1.44549,36000000.0
2007-08-10 04:04:00,1.44529,1.44547,1.44529,1.44535,35000000.0
2007-08-10 04:05:00,1.44493,1.44563,1.44493,1.44558,30400000.0
2007-08-10 04:06:00,1.44552,1.44563,1.44518,1.44563,34200000.0
2007-08-10 04:07:00,1.44549,1.4456,1.44524,1.44558,30200000.0
2007-08-10 04:08:00,1.44561,1.44588,1.4455,1.44588,43100000.0
2007-08-10 04:09:00,1.44569,1.44583,1.44546,1.44562,35200000.0
2007-08-10 04:10:00,1.44554,1.44583,1.44536,1.44583,35900000.0
2007-08-10 04:11:00,1.44572,1.44578,1.44549,1.44578,44400000.0
2007-08-10 04:12:00,1.44584,1.44584,1.44535,1.4455,47800000.0
2007-08-10 04:13:00,1.44548,1.44565,1.44513,1.44565,37600000.0
2007-08-10 04:14:00,1.44537,1.44562,1.44509,1.44527,43000000.0
2007-08-10 04:15:00,1.44528,1.44532,1.44501,1.44532,44300000.0
2007-08-10 04:16:00,1.44525,1.44531,1.44477,1.44528,28900000.0
2007-08-10 04:17:00,1.44521,1.44541,1.44514,1.44541,27200000.0
2007-08-10 04:18:00,1.4448,1.44528,1.4448,1.44528,47600000.0
2007-08-10 04:19:00,1.44519,1.44565,1.44519,1.44565,32500000.0
2007-08-10 04:20:00,1.44547,1.44549,1.44533,1.44539,41100000.0
2007-08-10 04:21:00,1.44564,1.44589,1.44557,1.44571,45800000.0
2007-08-10 04:22:00,1.44567,1.44567,1.44544,1.44547,25200000.0
2007-08-10 04:23:00,1.44538,1.44557,1.44538,1.44557,30400000.0
2007-08-10 04:24:00,1.44568,1.44591,1.44568,1.44568,35400000.0
2007-08-10 04:25:00,1.44586,1.44586,1.44543,1.44548,44600000.0
2007-08-10 04:26:00,1.44546,1.44559,1.44544,1.44546,29900000.0
2007-08-10 04:27:00,1.44563,1.44576,1.44547,1.44547,35200000.0
2007-08-10 04:28:00,1.44586,1.446,1.44533,1.446,28900000.0
2007-08-10 04:29:00,1.44595,1.44609,1.4457,1.44609,40600000.0
2007-08-10 04:30:00,1.44586,1.44608,1.44569,1.44582,41000000.0
2007-08-10 04:31:00,1.44561,1.446,1.44561,1.44579,42200000.0
2007-08-10 04:32:00,1.44572,1.44577,1.44562,1.44563,28200000.0
2007-08-10 04:33:00,1.4458,1.44582,1.44557,1.44573,40800000.0
2007-08-10 04:34:00,1.44557,1.44582,1.44545,1.44562,35000000.0
2007-08-10 04:35:00,1.44534,1.44553,1.44534,1.44545,20800000.0
2007-08-10 04:36:00,1.44565,1.44569,1.44552,1.44552,21600000.0
2007-08-10 04:37:00,1.44582,1.44588,1.44552,1.44588,35000000.0
2007-08-10 04:38:00,1.44595,1.44612,1.4459,1.44612,47200000.0
2007-08-10 04:39:00,1.44576,1.44598,1.44533,1.44596,37600000.0
2007-08-10 04:40:00,1.44603,1.44632,1.44599,1.44601,53400000.0
2007-08-10 04:41:00,1.44566,1.44587,1.44544,1.44569,51600000.0
2007-08-10 04:42:00,1.4454,1.44565,1.4454,1.4456,55600001.0
2007-08-10 04:43:00,1.44545,1.44554,1.44527,1.44533,28100000.0
2007-08-10 04:44:00,1.44532,1.44548,1.44485,1.4454,48600000.0
2007-08-10 04:45:00,1.44514,1.44514,1.44468,1.44492,36400000.0
2007-08-10 04:46:00,1.44483,1.4449,1.44412,1.44412,38300000.0
2007-08-10 04:47:00,1.44476,1.4448,1.44462,1.44479,45100000.0
2007-08-10 04:48:00,1.44482,1.44493,1.44475,1.44488,36800000.0
2007-08-10 04:49:00,1.44469,1.44499,1.44455,1.44468,42400000.0
2007-08-10 04:50:00,1.44492,1.44512,1.44486,1.44502,34000000.0
2007-08-10 04:51:00,1.44505,1.44521,1.44495,1.44521,42300000.0
2007-08-10 04:52:00,1.44516,1.44518,1.44489,1.44489,42000001.0
2007-08-10 04:53:00,1.44505,1.44505,1.44483,1.4449,38400000.0
2007-08-10 04:54:00,1.44507,1.44519,1.44498,1.4451,32800000.0
2007-08-10 04:55:00,1.4452,1.4452,1.44496,1.44509,49700000.0
2007-08-10 04:56:00,1.44507,1.44533,1.44507,1.44533,39800000.0
2007-08-10 04:57:00,1.44513,1.44516,1.44505,1.44505,35400000.0
2007-08-10 04:58:00,1.44552,1.44566,1.44541,1.44544,36300000.0
2007-08-10 04:59:00,1.44532,1.44586,1.44532,1.44581,46500000.0
2007-08-10 05:00:00,1.44585,1.44592,1.44569,1.44591,52600000.0
2007-08-10 05:01:00,1.44585,1.4461,1.44585,1.4461,28600000.0
2007-08-10 05:02:00,1.44584,1.44617,1.44584,1.44617,43200000.0
2007-08-10 05:03:00,1.44632,1.44632,1.44598,1.44609,41000000.0
2007-08-10 05:04:00,1.44604,1.44631,1.44604,1.44631,25600000.0
2007-08-10 05:05:00,1.44612,1.44629,1.4461,1.44615,18400000.0
2007-08-10 05:06:00,1.44604,1.44607,1.44581,1.44584,39600000.0
2007-08-10 05:07:00,1.44589,1.44594,1.44558,1.44594,41100000.0
2007-08-10 05:08:00,1.44586,1.44618,1.44586,1.44618,29400000.0
2007-08-10 05:09:00,1.44629,1.44636,1.4461,1.4461,33800000.0
2007-08-10 05:10:00,1.44614,1.44633,1.4459,1.44609,29400000.0
2007-08-10 05:11:00,1.44618,1.44631,1.44593,1.44593,32200000.0
2007-08-10 05:12:00,1.44611,1.44623,1.44602,1.44614,36600000.0
2007-08-10 05:13:00,1.44601,1.44618,1.4459,1.4459,18400000.0
2007-08-10 05:14:00,1.44609,1.44609,1.44589,1.44601,30400000.0
2007-08-10 05:15:00,1.44612,1.44618,1.44602,1.44604,32600000.0
2007-08-10 05:16:00,1.44607,1.44624,1.44604,1.44608,44600000.0
2007-08-10 05:17:00,1.44591,1.44617,1.44591,1.446,37400000.0
2007-08-10 05:18:00,1.44601,1.44612,1.4459,1.4459,35600000.0
2007-08-10 05:19:00,1.44563,1.44606,1.44563,1.44603,45700000.0
2007-08-10 05:20:00,1.44596,1.44623,1.44592,1.44615,27200000.0
2007-08-10 05:21:00,1.44617,1.4462,1.44599,1.44603,40700000.0
2007-08-10 05:22:00,1.44615,1.44625,1.44604,1.44623,49000000.0
2007-08-10 05:23:00,1.44584,1.44657,1.44584,1.44637,53400000.0
2007-08-10 05:24:00,1.4461,1.44629,1.4461,1.44619,76500000.0
2007-08-10 05:25:00,1.44602,1.44619,1.44585,1.44611,58600000.0
2007-08-10 05:26:00,1.44616,1.44621,1.44606,1.44606,42600000.0
2007-08-10 05:27:00,1.44612,1.44612,1.44591,1.44601,43700000.0
2007-08-10 05:28:00,1.4461,1.44614,1.44541,1.44614,44400001.0
2007-08-10 05:29:00,1.446,1.44613,1.44596,1.44601,44000000.0
2007-08-10 05:30:00,1.44611,1.44621,1.44596,1.44611,18400000.0
2007-08-10 05:31:00,1.44606,1.44618,1.44593,1.44596,50300000.0
2007-08-10 05:32:00,1.4461,1.44626,1.44578,1.44615,32000000.0
2007-08-10 05:33:00,1.44631,1.44636,1.44609,1.44609,30200000.0
2007-08-10 05:34:00,1.44637,1.44637,1.44617,1.44627,36200000.0
2007-08-10 05:35:00,1.44637,1.44642,1.44617,1.44637,49400000.0
2007-08-10 05:36:00,1.44622,1.44642,1.44622,1.44632,25200000.0
2007-08-10 05:37:00,1.44627,1.44637,1.44612,1.44632,50600000.0
2007-08-10 05:38:00,1.44593,1.44595,1.44553,1.44561,49600000.0
2007-08-10 05:39:00,1.44556,1.44578,1.44543,1.44563,30400000.0
2007-08-10 05:40:00,1.4456,1.44576,1.44558,1.44558,37600000.0
2007-08-10 05:41:00,1.44579,1.44605,1.44551,1.44605,37400000.0
2007-08-10 05:42:00,1.44619,1.44619,1.44575,1.44594,21800000.0
2007-08-10 05:43:00,1.44573,1.44602,1.44573,1.44579,61100001.0
2007-08-10 05:44:00,1.44575,1.44603,1.44569,1.44593,46300000.0
2007-08-10 05:45:00,1.44567,1.446,1.44567,1.44567,55400000.0
2007-08-10 05:46:00,1.44582,1.44592,1.44582,1.44583,29600000.0
2007-08-10 05:47:00,1.4458,1.44608,1.4458,1.44598,47900000.0
2007-08-10 05:48:00,1.44592,1.44615,1.44592,1.44605,23400000.0
2007-08-10 05:49:00,1.44601,1.44611,1.44588,1.44598,47500000.0
2007-08-10 05:50:00,1.44591,1.44606,1.44567,1.44597,44600001.0
2007-08-10 05:51:00,1.44598,1.44598,1.44541,1.44541,30600000.0
2007-08-10 05:52:00,1.44575,1.44593,1.4456,1.44564,42800000.0
2007-08-10 05:53:00,1.44576,1.44593,1.44545,1.44593,39600000.0
2007-08-10 05:54:00,1.44599,1.44603,1.44582,1.44599,39400000.0
2007-08-10 05:55:00,1.44582,1.44602,1.44574,1.44602,31800000.0
2007-08-10 05:56:00,1.44602,1.44602,1.44571,1.44595,20800000.0
2007-08-10 05:57:00,1.44585,1.44612,1.44585,1.44596,46000000.0
2007-08-10 05:58:00,1.44591,1.4461,1.44586,1.44587,52500000.0
2007-08-10 05:59:00,1.44591,1.44591,1.44575,1.4458,32400000.0
2007-08-10 06:00:00,1.4458,1.44601,1.44555,1.44574,37600000.0
2007-08-10 06:01:00,1.44571,1.44596,1.44571,1.44577,15800000.0
2007-08-10 06:02:00,1.44584,1.44608,1.44547,1.44608,39600001.0
2007-08-10 06:03:00,1.44589,1.44603,1.44578,1.44578,43800000.0
2007-08-10 06:04:00,1.44578,1.44584,1.44565,1.44582,69100000.0
2007-08-10 06:05:00,1.44589,1.44607,1.44571,1.44571,51800000.0
2007-08-10 06:06:00,1.44565,1.44593,1.44565,1.44581,33200000.0
2007-08-10 06:07:00,1.44589,1.44599,1.44572,1.44579,43000000.0
2007-08-10 06:08:00,1.44575,1.44598,1.44571,1.44596,75500000.0
2007-08-10 06:09:00,1.44602,1.44625,1.44598,1.4461,44000000.0
2007-08-10 06:10:00,1.44617,1.44626,1.44613,1.44613,27600000.0
2007-08-10 06:11:00,1.44617,1.44639,1.44612,1.44614,50400001.0
2007-08-10 06:12:00,1.44626,1.44651,1.44626,1.4463,29400000.0
2007-08-10 06:13:00,1.44634,1.44669,1.44617,1.4466,37400000.0
2007-08-10 06:14:00,1.44661,1.44661,1.44604,1.44634,28800000.0
2007-08-10 06:15:00,1.44635,1.44651,1.44629,1.44645,33200000.0
2007-08-10 06:16:00,1.44658,1.44658,1.44637,1.44655,28600000.0
2007-08-10 06:17:00,1.44635,1.4467,1.44635,1.44659,32200000.0
2007-08-10 06:18:00,1.44657,1.44664,1.44643,1.44655,44400000.0
2007-08-10 06:19:00,1.44666,1.44672,1.44652,1.44652,21800000.0
2007-08-10 06:20:00,1.44678,1.44678,1.44643,1.44643,38200001.0
2007-08-10 06:21:00,1.44661,1.4467,1.44655,1.4467,34200000.0
2007-08-10 06:22:00,1.44667,1.44674,1.44658,1.44674,34600000.0
2007-08-10 06:23:00,1.44671,1.44682,1.44642,1.44682,48800000.0
2007-08-10 06:24:00,1.44671,1.44671,1.44626,1.44657,33200000.0
2007-08-10 06:25:00,1.4467,1.44676,1.44666,1.44675,49800000.0
2007-08-10 06:26:00,1.44681,1.44708,1.4467,1.44705,51000001.0
2007-08-10 06:27:00,1.44684,1.44704,1.44677,1.44704,26600000.0
2007-08-10 06:28:00,1.44697,1.44697,1.44677,1.44693,33800000.0
2007-08-10 06:29:00,1.44693,1.44697,1.44679,1.44697,36500000.0
2007-08-10 06:30:00,1.44688,1.44688,1.44665,1.44677,19600000.0
2007-08-10 06:31:00,1.44666,1.44671,1.44662,1.44663,33400000.0
2007-08-10 06:32:00,1.44662,1.4467,1.44637,1.44659,42900000.0
2007-08-10 06:33:00,1.44658,1.44692,1.44658,1.44691,24400000.0
2007-08-10 06:34:00,1.44669,1.44717,1.44669,1.44701,41000000.0
2007-08-10 06:35:00,1.44693,1.44734,1.44693,1.44705,53400000.0
2007-08-10 06:36:00,1.44669,1.44724,1.44669,1.44697,47000000.0
2007-08-10 06:37:00,1.447,1.44733,1.44687,1.44687,47000001.0
2007-08-10 06:38:00,1.4473,1.44746,1.44715,1.44715,43600000.0
2007-08-10 06:39:00,1.44697,1.44734,1.44684,1.44734,27800000.0
2007-08-10 06:40:00,1.44751,1.44779,1.44751,1.44761,40400000.0
2007-08-10 06:41:00,1.44761,1.44882,1.44761,1.44882,36100000.0
2007-08-10 06:42:00,1.44829,1.44903,1.44829,1.44893,71900001.0
2007-08-10 06:43:00,1.44897,1.44897,1.44848,1.44875,44000000.0
2007-08-10 06:44:00,1.44871,1.44889,1.44867,1.44878,46000000.0
2007-08-10 06:45:00,1.44873,1.44896,1.44843,1.44843,40600000.0
2007-08-10 06:46:00,1.44842,1.44852,1.44823,1.44828,41800000.0
2007-08-10 06:47:00,1.44821,1.44834,1.44798,1.44806,49200001.0
2007-08-10 06:48:00,1.448,1.44829,1.44792,1.44811,42200000.0
2007-08-10 06:49:00,1.44801,1.44807,1.44771,1.44807,42800000.0
2007-08-10 06:50:00,1.44812,1.44822,1.44797,1.4481,34200000.0
2007-08-10 06:51:00,1.44833,1.4484,1.44826,1.4483,24200000.0
2007-08-10 06:52:00,1.44828,1.44852,1.4481,1.44852,26200000.0
2007-08-10 06:53:00,1.44846,1.44847,1.44834,1.44846,45600000.0
2007-08-10 06:54:00,1.44812,1.44834,1.44791,1.44811,41900000.0
2007-08-10 06:55:00,1.44827,1.44837,1.44815,1.44837,23400000.0
2007-08-10 06:56:00,1.44812,1.44812,1.44777,1.44777,21800000.0
2007-08-10 06:57:00,1.44807,1.4482,1.44762,1.44804,50800001.0
2007-08-10 06:58:00,1.44776,1.44841,1.4477,1.4477,41100000.0
2007-08-10 06:59:00,1.44771,1.44782,1.44738,1.44782,27000000.0
2007-08-10 07:00:00,1.44806,1.44814,1.44793,1.44811,59200000.0
2007-08-10 07:01:00,1.44818,1.44819,1.44775,1.44775,41000000.0
2007-08-10 07:02:00,1.44755,1.44789,1.44755,1.44782,51500000.0
2007-08-10 07:03:00,1.44789,1.44789,1.44755,1.44767,31800000.0
2007-08-10 07:04:00,1.44806,1.44816,1.4478,1.44783,42500000.0
2007-08-10 07:05:00,1.44773,1.44799,1.44756,1.44756,45600000.0
2007-08-10 07:06:00,1.44781,1.44799,1.44781,1.44795,39200000.0
2007-08-10 07:07:00,1.44799,1.44805,1.44784,1.4479,22800000.0
2007-08-10 07:08:00,1.44801,1.44812,1.44793,1.44793,27000000.0
2007-08-10 07:09:00,1.44807,1.44807,1.44779,1.4479,19000000.0
2007-08-10 07:10:00,1.44799,1.44804,1.44788,1.44788,29200000.0
2007-08-10 07:11:00,1.44796,1.44813,1.44784,1.44784,36400000.0
2007-08-10 07:12:00,1.4479,1.4479,1.44742,1.44759,50100000.0
2007-08-10 07:13:00,1.44775,1.44792,1.4477,1.44792,51200001.0
2007-08-10 07:14:00,1.44784,1.44818,1.44784,1.44794,37600000.0
2007-08-10 07:15:00,1.44809,1.44822,1.44791,1.44815,34000000.0
2007-08-10 07:16:00,1.44821,1.44821,1.44783,1.448,26300000.0
2007-08-10 07:17:00,1.44813,1.44827,1.44786,1.44816,47600000.0
2007-08-10 07:18:00,1.44838,1.44841,1.44807,1.44832,41400000.0
2007-08-10 07:19:00,1.44826,1.44839,1.44809,1.44809,35000000.0
2007-08-10 07:20:00,1.44798,1.44835,1.44784,1.4482,70400001.0
2007-08-10 07:21:00,1.44819,1.44838,1.44805,1.44838,32800000.0
2007-08-10 07:22:00,1.44832,1.44839,1.44815,1.44829,30200000.0
2007-08-10 07:23:00,1.44825,1.44842,1.44815,1.44833,57100000.0
2007-08-10 07:24:00,1.44828,1.44837,1.44821,1.44831,40000000.0
2007-08-10 07:25:00,1.44839,1.4484,1.44813,1.44829,59200001.0
2007-08-10 07:26:00,1.44819,1.44839,1.44819,1.44838,42600000.0
2007-08-10 07:27:00,1.44834,1.44846,1.44801,1.44823,37300000.0
2007-08-10 07:28:00,1.44822,1.44837,1.44796,1.44828,54400000.0
2007-08-10 07:29:00,1.44814,1.44817,1.44804,1.44817,35200000.0
2007-08-10 07:30:00,1.44819,1.4485,1.44784,1.4485,40800000.0
2007-08-10 07:31:00,1.44841,1.44884,1.44832,1.44884,40600001.0
2007-08-10 07:32:00,1.44865,1.44883,1.44809,1.44854,46700000.0
2007-08-10 07:33:00,1.44839,1.44858,1.44807,1.44807,55800000.0
2007-08-10 07:34:00,1.44837,1.44856,1.44818,1.44849,29200000.0
2007-08-10 07:35:00,1.4483,1.4485,1.44816,1.44832,76900000.0
2007-08-10 07:36:00,1.44822,1.44834,1.44793,1.44798,47200000.0
2007-08-10 07:37:00,1.44795,1.44841,1.44785,1.44841,35000000.0
2007-08-10 07:38:00,1.44855,1.44864,1.44839,1.44839,35200000.0
2007-08-10 07:39:00,1.44827,1.44874,1.44827,1.44874,50300001.0
2007-08-10 07:40:00,1.44871,1.44871,1.44836,1.44861,38800000.0
2007-08-10 07:41:00,1.44833,1.44863,1.4482,1.44846,47900000.0
2007-08-10 07:42:00,1.44832,1.4486,1.44814,1.4486,41400000.0
2007-08-10 07:43:00,1.44878,1.44927,1.44877,1.44905,51000000.0
2007-08-10 07:44:00,1.4491,1.4491,1.44883,1.44908,32600000.0
2007-08-10 07:45:00,1.44896,1.44911,1.4484,1.44888,30000000.0
2007-08-10 07:46:00,1.44905,1.44916,1.44873,1.44907,44500000.0
2007-08-10 07:47:00,1.4491,1.44917,1.44855,1.44917,36600000.0
2007-08-10 07:48:00,1.449,1.44906,1.44876,1.44902,22200000.0
2007-08-10 07:49:00,1.44885,1.44903,1.44858,1.44858,51500000.0
2007-08-10 07:50:00,1.44913,1.44922,1.44895,1.44895,25800000.0
2007-08-10 07:51:00,1.44881,1.44913,1.44877,1.44913,23600000.0
2007-08-10 07:52:00,1.44912,1.44921,1.44893,1.44905,32900000.0
2007-08-10 07:53:00,1.44906,1.44913,1.44891,1.44902,33800000.0
2007-08-10 07:54:00,1.44899,1.44918,1.44893,1.44893,27100000.0
2007-08-10 07:55:00,1.44889,1.44899,1.44847,1.44899,58400001.0
2007-08-10 07:56:00,1.44907,1.44907,1.44879,1.44902,28000000.0
2007-08-10 07:57:00,1.44891,1.44912,1.44878,1.44912,19800000.0
2007-08-10 07:58:00,1.44903,1.44958,1.44903,1.44958,56500000.0
2007-08-10 07:59:00,1.44931,1.45013,1.44931,1.44994,51800000.0
2007-08-10 08:00:00,1.44991,1.45023,1.44991,1.45017,23600000.0
2007-08-10 08:01:00,1.45017,1.45028,1.45011,1.45011,26000000.0
2007-08-10 08:02:00,1.44994,1.45022,1.4497,1.44996,45600001.0
2007-08-10 08:03:00,1.44986,1.44986,1.44951,1.44958,25200000.0
2007-08-10 08:04:00,1.44951,1.44969,1.44951,1.44961,29200000.0
2007-08-10 08:05:00,1.44971,1.44981,1.44971,1.44978,20000000.0
2007-08-10 08:06:00,1.44979,1.44983,1.4492,1.44967,38600000.0
2007-08-10 08:07:00,1.44935,1.44989,1.44935,1.44979,30600000.0
2007-08-10 08:08:00,1.4498,1.44984,1.44973,1.44973,43200000.0
2007-08-10 08:09:00,1.44987,1.44987,1.4494,1.44961,42000000.0
2007-08-10 08:10:00,1.44931,1.44931,1.44909,1.44931,95400000.0
2007-08-10 08:11:00,1.44928,1.44938,1.44904,1.44904,42000000.0
2007-08-10 08:12:00,1.44887,1.44914,1.44861,1.44914,41000001.0
2007-08-10 08:13:00,1.44879,1.44915,1.44875,1.4491,35600000.0
2007-08-10 08:14:00,1.44908,1.44908,1.44877,1.44877,42200000.0
2007-08-10 08:15:00,1.44886,1.44901,1.4488,1.44897,43200000.0
2007-08-10 08:16:00,1.44889,1.44889,1.44853,1.44886,24400000.0
2007-08-10 08:17:00,1.44878,1.44878,1.44829,1.44838,52800000.0
2007-08-10 08:18:00,1.4486,1.44873,1.44829,1.44864,49500000.0
2007-08-10 08:19:00,1.44865,1.44896,1.44858,1.44881,53000000.0
2007-08-10 08:20:00,1.44893,1.44922,1.44893,1.44912,40200000.0
2007-08-10 08:21:00,1.44907,1.44933,1.44887,1.44887,18200000.0
2007-08-10 08:22:00,1.44898,1.4496,1.44898,1.44927,29000000.0
2007-08-10 08:23:00,1.4491,1.4491,1.44866,1.44878,28200000.0
2007-08-10 08:24:00,1.44904,1.44922,1.44878,1.44913,52000000.0
2007-08-10 08:25:00,1.44892,1.44892,1.44846,1.44846,31400000.0
2007-08-10 08:26:00,1.44879,1.4489,1.44836,1.4489,57800000.0
2007-08-10 08:27:00,1.44908,1.44908,1.44883,1.44883,28200000.0
2007-08-10 08:28:00,1.44861,1.44878,1.44835,1.44839,37400000.0
2007-08-10 08:29:00,1.44817,1.44836,1.44805,1.44828,38300000.0
2007-08-10 08:30:00,1.44841,1.44877,1.44831,1.44831,34400000.0
2007-08-10 08:31:00,1.4484,1.4484,1.44756,1.44764,29000000.0
2007-08-10 08:32:00,1.44781,1.44792,1.44745,1.44773,35900000.0
2007-08-10 08:33:00,1.44765,1.449,1.44765,1.44883,30400000.0
2007-08-10 08:34:00,1.44898,1.44898,1.44842,1.44852,45200000.0
2007-08-10 08:35:00,1.4482,1.4482,1.44758,1.44804,42200000.0
2007-08-10 08:36:00,1.44836,1.44875,1.44815,1.44841,87700000.0
2007-08-10 08:37:00,1.44854,1.44854,1.44822,1.44835,43700000.0
2007-08-10 08:38:00,1.44838,1.44873,1.44838,1.44848,41400000.0
2007-08-10 08:39:00,1.44861,1.44861,1.4478,1.44807,40200000.0
2007-08-10 08:40:00,1.448,1.44884,1.448,1.44884,43600000.0
2007-08-10 08:41:00,1.44868,1.44912,1.44847,1.44912,25800000.0
2007-08-10 08:42:00,1.44937,1.44937,1.44858,1.44869,54600000.0
2007-08-10 08:43:00,1.44867,1.44877,1.44845,1.44877,26800000.0
2007-08-10 08:44:00,1.44907,1.44932,1.44902,1.44912,21000000.0
2007-08-10 08:45:00,1.44902,1.44934,1.44902,1.44923,39000000.0
2007-08-10 08:46:00,1.44961,1.44985,1.44931,1.44961,33800000.0
2007-08-10 08:47:00,1.4495,1.44953,1.44907,1.44907,37400000.0
2007-08-10 08:48:00,1.44899,1.44949,1.44893,1.44938,42200000.0
2007-08-10 08:49:00,1.44905,1.44959,1.44905,1.44959,59500000.0
2007-08-10 08:50:00,1.44959,1.4498,1.44939,1.4498,51300000.0
2007-08-10 08:51:00,1.44958,1.44977,1.44908,1.44908,47700000.0
2007-08-10 08:52:00,1.44919,1.44925,1.44894,1.44908,35200000.0
2007-08-10 08:53:00,1.44896,1.44896,1.4486,1.44862,52000001.0
2007-08-10 08:54:00,1.44874,1.44901,1.4486,1.44881,42200001.0
2007-08-10 08:55:00,1.44891,1.44941,1.44864,1.44922,42600000.0
2007-08-10 08:56:00,1.44928,1.44928,1.44879,1.4491,59300000.0
2007-08-10 08:57:00,1.44916,1.44916,1.44885,1.44908,32400000.0
2007-08-10 08:58:00,1.44924,1.44998,1.44924,1.44975,58100000.0
2007-08-10 08:59:00,1.4496,1.44976,1.44951,1.44963,72100000.0
2007-08-10 09:00:00,1.44955,1.44957,1.44915,1.44941,42200000.0
2007-08-10 09:01:00,1.44921,1.44927,1.44897,1.4492,27000000.0
2007-08-10 09:02:00,1.44931,1.44964,1.44931,1.44955,26800000.0
2007-08-10 09:03:00,1.4491,1.44977,1.4491,1.44938,46700000.0
2007-08-10 09:04:00,1.44957,1.44978,1.44939,1.44959,33600000.0
2007-08-10 09:05:00,1.44971,1.44997,1.44959,1.44993,38300000.0
2007-08-10 09:06:00,1.44983,1.45009,1.44983,1.44988,49000000.0
2007-08-10 09:07:00,1.44998,1.45014,1.44983,1.44989,49000000.0
2007-08-10 09:08:00,1.44984,1.45036,1.44984,1.45011,35000000.0
2007-08-10 09:09:00,1.4502,1.45038,1.45,1.45011,37600000.0
2007-08-10 09:10:00,1.45008,1.45049,1.44984,1.45049,25200000.0
2007-08-10 09:11:00,1.45052,1.45077,1.45037,1.45077,46800001.0
2007-08-10 09:12:00,1.45098,1.45098,1.44994,1.44994,45000000.0
2007-08-10 09:13:00,1.44991,1.45013,1.44991,1.45,28400000.0
2007-08-10 09:14:00,1.44862,1.44947,1.44862,1.44947,30800000.0
2007-08-10 09:15:00,1.44942,1.45029,1.44942,1.45015,23400000.0
2007-08-10 09:16:00,1.4498,1.44994,1.44949,1.44949,41400000.0
2007-08-10 09:17:00,1.44929,1.44929,1.44798,1.44849,41500000.0
2007-08-10 09:18:00,1.44843,1.44857,1.44815,1.44824,70100000.0
2007-08-10 09:19:00,1.44826,1.44858,1.44826,1.44835,42200001.0
2007-08-10 09:20:00,1.44842,1.44867,1.44824,1.44826,40200000.0
2007-08-10 09:21:00,1.44823,1.44823,1.44775,1.44787,29600000.0
2007-08-10 09:22:00,1.44786,1.4479,1.44766,1.44769,41400000.0
2007-08-10 09:23:00,1.44745,1.44751,1.44688,1.44688,37900000.0
2007-08-10 09:24:00,1.44711,1.44767,1.44711,1.44767,40600000.0
2007-08-10 09:25:00,1.44767,1.44776,1.44738,1.44738,38200000.0
2007-08-10 09:26:00,1.44732,1.44732,1.44573,1.44612,62400001.0
2007-08-10 09:27:00,1.44605,1.44613,1.44587,1.4461,30600000.0
2007-08-10 09:28:00,1.44628,1.44648,1.44609,1.44614,19800000.0
2007-08-10 09:29:00,1.44611,1.44644,1.44611,1.44635,22000000.0
2007-08-10 09:30:00,1.44643,1.44671,1.44626,1.4465,38700000.0
2007-08-10 09:31:00,1.44667,1.44709,1.44642,1.44642,37200000.0
2007-08-10 09:32:00,1.44672,1.44688,1.44629,1.44644,44400000.0
2007-08-10 09:33:00,1.44644,1.44651,1.44627,1.44643,28400000.0
2007-08-10 09:34:00,1.44648,1.44654,1.4459,1.44606,33600000.0
2007-08-10 09:35:00,1.44608,1.44619,1.44591,1.44614,43000000.0
2007-08-10 09:36:00,1.44613,1.44623,1.44578,1.44578,35500000.0
2007-08-10 09:37:00,1.44566,1.44616,1.44566,1.44599,24700000.0
2007-08-10 09:38:00,1.44612,1.44615,1.44592,1.44608,42200000.0
2007-08-10 09:39:00,1.44599,1.44619,1.44559,1.44582,41000000.0
2007-08-10 09:40:00,1.44598,1.44598,1.44578,1.4459,31700000.0
2007-08-10 09:41:00,1.44599,1.44644,1.44587,1.44644,45600000.0
2007-08-10 09:42:00,1.44637,1.44684,1.44637,1.44678,42200000.0
2007-08-10 09:43:00,1.44684,1.4473,1.44684,1.4473,37400000.0
2007-08-10 09:44:00,1.44722,1.44722,1.44645,1.44645,91900000.0
2007-08-10 09:45:00,1.44652,1.44688,1.44607,1.44607,20800000.0
2007-08-10 09:46:00,1.44634,1.44634,1.44594,1.44612,37000000.0
2007-08-10 09:47:00,1.446,1.44679,1.44593,1.44679,31900000.0
2007-08-10 09:48:00,1.44697,1.44727,1.44679,1.44705,87799999.0
2007-08-10 09:49:00,1.44688,1.44708,1.44647,1.44655,27800000.0
2007-08-10 09:50:00,1.44659,1.4469,1.44659,1.44676,35200000.0
2007-08-10 09:51:00,1.44672,1.44672,1.44625,1.44659,38600000.0
2007-08-10 09:52:00,1.44654,1.44654,1.44609,1.44643,49900000.0
2007-08-10 09:53:00,1.44632,1.44645,1.44578,1.44587,48600000.0
2007-08-10 09:54:00,1.44583,1.4463,1.44581,1.44622,36100000.0
2007-08-10 09:55:00,1.44603,1.44615,1.44549,1.44556,48600000.0
2007-08-10 09:56:00,1.44526,1.44568,1.44526,1.4455,29400000.0
2007-08-10 09:57:00,1.44558,1.44572,1.44507,1.44507,46400001.0
2007-08-10 09:58:00,1.44494,1.44533,1.4449,1.4453,48000000.0
2007-08-10 09:59:00,1.44528,1.44578,1.44528,1.44578,45000000.0
2007-08-10 10:00:00,1.4457,1.44622,1.4457,1.44591,38000000.0
2007-08-10 10:01:00,1.44631,1.44632,1.44607,1.44624,40700000.0
2007-08-10 10:02:00,1.44605,1.44623,1.4458,1.4458,50400000.0
2007-08-10 10:03:00,1.44576,1.446,1.44567,1.44578,31400000.0
2007-08-10 10:04:00,1.44627,1.44652,1.44582,1.44643,37200000.0
2007-08-10 10:05:00,1.44631,1.44656,1.44584,1.44647,37800000.0
2007-08-10 10:06:00,1.44662,1.44699,1.44648,1.44698,48500001.0
2007-08-10 10:07:00,1.44737,1.44754,1.44703,1.44703,30000000.0
2007-08-10 10:08:00,1.44719,1.44737,1.44701,1.44715,32200000.0
2007-08-10 10:09:00,1.4471,1.44718,1.44677,1.44718,32800000.0
2007-08-10 10:10:00,1.44733,1.44764,1.44712,1.44764,83000000.0
2007-08-10 10:11:00,1.44749,1.44766,1.4472,1.44732,42800000.0
2007-08-10 10:12:00,1.44742,1.44744,1.44723,1.44723,35400000.0
2007-08-10 10:13:00,1.44714,1.4473,1.44703,1.44722,39300000.0
2007-08-10 10:14:00,1.44716,1.44723,1.44664,1.44673,39800000.0
2007-08-10 10:15:00,1.44661,1.44679,1.44657,1.4466,28000000.0
2007-08-10 10:16:00,1.44659,1.44659,1.44622,1.44646,105900000.0
2007-08-10 10:17:00,1.44631,1.44637,1.44578,1.44599,78300000.0
2007-08-10 10:18:00,1.44604,1.44676,1.44604,1.44665,48500000.0
2007-08-10 10:19:00,1.44662,1.44705,1.44623,1.44705,41400000.0
2007-08-10 10:20:00,1.44703,1.44703,1.44651,1.44656,31400000.0
2007-08-10 10:21:00,1.4464,1.44677,1.4464,1.44649,38600000.0
2007-08-10 10:22:00,1.44671,1.44705,1.44642,1.44688,26800000.0
2007-08-10 10:23:00,1.44658,1.4467,1.44632,1.44638,45600000.0
2007-08-10 10:24:00,1.44652,1.44656,1.44623,1.44627,33400000.0
2007-08-10 10:25:00,1.44631,1.44631,1.44581,1.44619,38400000.0
2007-08-10 10:26:00,1.44629,1.44668,1.44621,1.44666,59600000.0
2007-08-10 10:27:00,1.44655,1.44655,1.44616,1.44616,28200000.0
2007-08-10 10:28:00,1.44648,1.44669,1.44647,1.44654,37400000.0
2007-08-10 10:29:00,1.44661,1.44685,1.44624,1.44685,64800000.0
2007-08-10 10:30:00,1.44691,1.44693,1.44646,1.44681,32000000.0
2007-08-10 10:31:00,1.4467,1.44678,1.44644,1.4467,50300000.0
2007-08-10 10:32:00,1.44627,1.44631,1.44606,1.44628,40400000.0
2007-08-10 10:33:00,1.44616,1.44622,1.44601,1.44615,35400000.0
2007-08-10 10:34:00,1.44621,1.44629,1.44598,1.44598,43900000.0
2007-08-10 10:35:00,1.44624,1.44626,1.44543,1.44543,39200000.0
2007-08-10 10:36:00,1.44554,1.44586,1.44554,1.44557,23600000.0
2007-08-10 10:37:00,1.44591,1.44606,1.44531,1.44531,60500000.0
2007-08-10 10:38:00,1.44532,1.44567,1.4449,1.44553,42300000.0
2007-08-10 10:39:00,1.4453,1.4453,1.44481,1.44481,23000000.0
2007-08-10 10:40:00,1.44457,1.4446,1.44438,1.44441,79600000.0
2007-08-10 10:41:00,1.44454,1.44464,1.44423,1.44464,40700000.0
2007-08-10 10:42:00,1.44458,1.44466,1.44428,1.44447,39200000.0
2007-08-10 10:43:00,1.44472,1.44497,1.4445,1.4445,34600000.0
2007-08-10 10:44:00,1.44449,1.44467,1.44424,1.44451,31600000.0
2007-08-10 10:45:00,1.44431,1.44471,1.44422,1.44422,50900000.0
2007-08-10 10:46:00,1.44453,1.44456,1.4443,1.44436,42600000.0
2007-08-10 10:47:00,1.44431,1.44447,1.44419,1.44434,31600000.0
2007-08-10 10:48:00,1.44441,1.44441,1.44397,1.444,34000000.0
2007-08-10 10:49:00,1.44411,1.44463,1.44411,1.44427,23800000.0
2007-08-10 10:50:00,1.44446,1.44463,1.44426,1.44463,41200000.0
2007-08-10 10:51:00,1.44498,1.4458,1.44498,1.44562,46000000.0
2007-08-10 10:52:00,1.44576,1.44601,1.44561,1.44601,34000000.0
2007-08-10 10:53:00,1.44584,1.44594,1.44554,1.44573,44200000.0
2007-08-10 10:54:00,1.44573,1.44574,1.44529,1.44543,35400000.0
2007-08-10 10:55:00,1.44559,1.44587,1.44545,1.44587,40800000.0
2007-08-10 10:56:00,1.44584,1.4459,1.44573,1.44575,36200000.0
2007-08-10 10:57:00,1.44568,1.44576,1.44562,1.44567,47300000.0
2007-08-10 10:58:00,1.4455,1.44569,1.44531,1.44536,53600000.0
2007-08-10 10:59:00,1.44554,1.44556,1.44494,1.44553,38400000.0
2007-08-10 11:00:00,1.44581,1.44593,1.44567,1.44567,39800000.0
2007-08-10 11:01:00,1.44581,1.44613,1.44581,1.44602,35400000.0
2007-08-10 11:02:00,1.4463,1.4463,1.44587,1.44589,46200000.0
2007-08-10 11:03:00,1.44608,1.44608,1.44596,1.44603,33700000.0
2007-08-10 11:04:00,1.44605,1.44608,1.44584,1.44597,27800000.0
2007-08-10 11:05:00,1.44578,1.44596,1.44563,1.44585,37400000.0
2007-08-10 11:06:00,1.44581,1.4459,1.44556,1.44566,48200000.0
2007-08-10 11:07:00,1.44517,1.44517,1.44484,1.44505,32600000.0
2007-08-10 11:08:00,1.44522,1.4454,1.4449,1.4453,30600000.0
2007-08-10 11:09:00,1.44542,1.44542,1.44264,1.44298,36600000.0
2007-08-10 11:10:00,1.44304,1.44337,1.44303,1.44337,38100000.0
2007-08-10 11:11:00,1.44338,1.44485,1.44338,1.44485,37800000.0
2007-08-10 11:12:00,1.44474,1.44493,1.44449,1.44489,33100000.0
2007-08-10 11:13:00,1.44479,1.44479,1.44437,1.44445,43100000.0
2007-08-10 11:14:00,1.44449,1.44477,1.44437,1.4445,34000000.0
2007-08-10 11:15:00,1.44469,1.44476,1.44422,1.44448,61800000.0
2007-08-10 11:16:00,1.44451,1.44453,1.44413,1.44421,43300000.0
2007-08-10 11:17:00,1.44423,1.44447,1.4442,1.44447,38500000.0
2007-08-10 11:18:00,1.44429,1.4445,1.44375,1.44422,32800000.0
2007-08-10 11:19:00,1.44443,1.44481,1.44423,1.44481,35000000.0
2007-08-10 11:20:00,1.44505,1.44528,1.44505,1.44522,24600000.0
2007-08-10 11:21:00,1.44448,1.44448,1.44359,1.44397,45200000.0
2007-08-10 11:22:00,1.44394,1.44428,1.44382,1.44426,54700000.0
2007-08-10 11:23:00,1.44448,1.44461,1.44425,1.44425,30200000.0
2007-08-10 11:24:00,1.44439,1.44439,1.44377,1.444,30400000.0
2007-08-10 11:25:00,1.44382,1.44417,1.44362,1.44417,33800000.0
2007-08-10 11:26:00,1.44402,1.44406,1.44383,1.44401,39400000.0
2007-08-10 11:27:00,1.44407,1.44444,1.4439,1.44416,45000000.0
2007-08-10 11:28:00,1.44384,1.44401,1.44382,1.44401,36600000.0
2007-08-10 11:29:00,1.44403,1.44403,1.44385,1.44388,68900001.0
2007-08-10 11:30:00,1.4441,1.44468,1.44397,1.44468,36200000.0
2007-08-10 11:31:00,1.44504,1.44504,1.44465,1.44481,56100000.0
2007-08-10 11:32:00,1.44457,1.44479,1.44433,1.44433,34800000.0
2007-08-10 11:33:00,1.44418,1.44467,1.44418,1.44463,56800000.0
2007-08-10 11:34:00,1.44429,1.44465,1.44427,1.44458,41600000.0
2007-08-10 11:35:00,1.44415,1.44415,1.4438,1.44389,40800000.0
2007-08-10 11:36:00,1.44375,1.44405,1.44361,1.44405,24400000.0
2007-08-10 11:37:00,1.44383,1.44395,1.4434,1.44368,54500000.0
2007-08-10 11:38:00,1.4436,1.44372,1.44341,1.44352,44600000.0
2007-08-10 11:39:00,1.44372,1.44386,1.44354,1.44359,66300000.0
2007-08-10 11:40:00,1.44373,1.44394,1.44345,1.44394,39800000.0
2007-08-10 11:41:00,1.44388,1.44392,1.44386,1.44388,31800000.0
2007-08-10 11:42:00,1.44374,1.44374,1.44339,1.44339,50700000.0
2007-08-10 11:43:00,1.44345,1.44363,1.4434,1.4435,31500000.0
2007-08-10 11:44:00,1.44363,1.44369,1.44352,1.44354,32600000.0
2007-08-10 11:45:00,1.44384,1.44384,1.4434,1.44366,41800000.0
2007-08-10 11:46:00,1.44352,1.44352,1.44327,1.4433,28400000.0
2007-08-10 11:47:00,1.44332,1.44332,1.44242,1.44242,57700000.0
2007-08-10 11:48:00,1.44252,1.44312,1.44252,1.44293,39000000.0
2007-08-10 11:49:00,1.44305,1.44305,1.44229,1.44254,39600000.0
2007-08-10 11:50:00,1.44258,1.44263,1.44127,1.44127,60600000.0
2007-08-10 11:51:00,1.44134,1.44159,1.44116,1.44159,41100000.0
2007-08-10 11:52:00,1.44206,1.44253,1.44204,1.44239,40700000.0
2007-08-10 11:53:00,1.44282,1.44301,1.44252,1.44301,45700000.0
2007-08-10 11:54:00,1.44301,1.44309,1.44259,1.44259,21800000.0
2007-08-10 11:55:00,1.44241,1.44275,1.44236,1.44236,21800000.0
2007-08-10 11:56:00,1.44219,1.44219,1.44114,1.44114,70400000.0
2007-08-10 11:57:00,1.44107,1.44117,1.4408,1.44084,23200000.0
2007-08-10 11:58:00,1.44108,1.4426,1.44108,1.44219,26600000.0
2007-08-10 11:59:00,1.44211,1.44246,1.442,1.44246,22800000.0
2007-08-10 12:00:00,1.44238,1.4424,1.44223,1.4424,40200000.0
2007-08-10 12:01:00,1.44234,1.4424,1.44207,1.4421,24600000.0
2007-08-10 12:02:00,1.44193,1.4426,1.44173,1.44242,49600000.0
2007-08-10 12:03:00,1.44251,1.4426,1.44197,1.44197,34700000.0
2007-08-10 12:04:00,1.44249,1.44273,1.44228,1.44267,57000000.0
2007-08-10 12:05:00,1.44251,1.44281,1.44251,1.44281,28200000.0
2007-08-10 12:06:00,1.44283,1.44308,1.44275,1.44289,41000000.0
2007-08-10 12:07:00,1.44297,1.44334,1.44287,1.44322,48400001.0
2007-08-10 12:08:00,1.44328,1.44339,1.44298,1.44308,28100000.0
2007-08-10 12:09:00,1.44294,1.4431,1.4429,1.4429,22600000.0
2007-08-10 12:10:00,1.44305,1.44318,1.44288,1.44294,37600000.0
2007-08-10 12:11:00,1.44289,1.44289,1.44219,1.44232,34700000.0
2007-08-10 12:12:00,1.44238,1.44249,1.44213,1.44237,51800000.0
2007-08-10 12:13:00,1.44242,1.44259,1.4424,1.4424,40000000.0
2007-08-10 12:14:00,1.44252,1.44266,1.44231,1.44252,38800000.0
2007-08-10 12:15:00,1.44257,1.44268,1.44225,1.44268,31600000.0
2007-08-10 12:16:00,1.44252,1.44275,1.44224,1.44251,51000000.0
2007-08-10 12:17:00,1.44258,1.44258,1.44226,1.44242,24600000.0
2007-08-10 12:18:00,1.44246,1.44246,1.44179,1.44214,30400000.0
2007-08-10 12:19:00,1.44186,1.44202,1.44167,1.44202,28000000.0
2007-08-10 12:20:00,1.442,1.44222,1.442,1.44218,29300000.0
2007-08-10 12:21:00,1.44216,1.44217,1.44185,1.4421,41200000.0
2007-08-10 12:22:00,1.44236,1.44238,1.44191,1.44238,54600002.0
2007-08-10 12:23:00,1.44207,1.44233,1.44187,1.44231,69500000.0
2007-08-10 12:24:00,1.44188,1.44239,1.44188,1.44224,48800001.0
2007-08-10 12:25:00,1.44276,1.44315,1.44256,1.44315,38700000.0
2007-08-10 12:26:00,1.44362,1.44362,1.44232,1.44283,44600000.0
2007-08-10 12:27:00,1.44276,1.44276,1.44231,1.4427,57100000.0
2007-08-10 12:28:00,1.44279,1.44294,1.44242,1.44263,28000000.0
2007-08-10 12:29:00,1.44265,1.44271,1.44239,1.44262,36700000.0
2007-08-10 12:30:00,1.44255,1.44306,1.44255,1.44306,41600000.0
2007-08-10 12:31:00,1.44317,1.44332,1.44302,1.44305,32500000.0
2007-08-10 12:32:00,1.44327,1.44377,1.44327,1.4435,39800000.0
2007-08-10 12:33:00,1.4435,1.4435,1.44312,1.44324,31400000.0
2007-08-10 12:34:00,1.44302,1.44333,1.44295,1.44302,30400000.0
2007-08-10 12:35:00,1.44305,1.44328,1.44303,1.44315,23400000.0
2007-08-10 12:36:00,1.44309,1.44353,1.44294,1.44353,28400000.0
2007-08-10 12:37:00,1.44338,1.44338,1.4428,1.4428,91300000.0
2007-08-10 12:38:00,1.44311,1.44332,1.44311,1.44332,49000000.0
2007-08-10 12:39:00,1.44305,1.44327,1.44279,1.44283,23400000.0
2007-08-10 12:40:00,1.44274,1.44341,1.44274,1.44341,30400000.0
2007-08-10 12:41:00,1.44332,1.44368,1.44291,1.44368,34300000.0
2007-08-10 12:42:00,1.44362,1.44369,1.44338,1.44345,30200000.0
2007-08-10 12:43:00,1.44299,1.44299,1.44235,1.44239,25400000.0
2007-08-10 12:44:00,1.44245,1.44247,1.44201,1.44227,51000000.0
2007-08-10 12:45:00,1.44246,1.44258,1.44226,1.44229,24000000.0
2007-08-10 12:46:00,1.44239,1.44303,1.44238,1.44284,46400000.0
2007-08-10 12:47:00,1.44235,1.44264,1.44214,1.44249,27800000.0
2007-08-10 12:48:00,1.44236,1.44236,1.44204,1.44213,32400001.0
2007-08-10 12:49:00,1.44219,1.44259,1.44192,1.44254,49200000.0
2007-08-10 12:50:00,1.44257,1.44286,1.4425,1.44265,54100000.0
2007-08-10 12:51:00,1.44243,1.44253,1.44223,1.44225,51800000.0
2007-08-10 12:52:00,1.44225,1.44225,1.44181,1.44214,37600000.0
2007-08-10 12:53:00,1.44186,1.44194,1.44148,1.44188,56800000.0
2007-08-10 12:54:00,1.4419,1.44202,1.44189,1.44195,33400000.0
2007-08-10 12:55:00,1.44191,1.44209,1.44156,1.44208,36200000.0
2007-08-10 12:56:00,1.44276,1.44365,1.44223,1.44241,47000000.0
2007-08-10 12:57:00,1.44256,1.44261,1.44183,1.44225,49500000.0
2007-08-10 12:58:00,1.44208,1.44233,1.44178,1.44178,25600000.0
2007-08-10 12:59:00,1.44118,1.44265,1.44118,1.44235,35000000.0
2007-08-10 13:00:00,1.44224,1.44414,1.44218,1.44269,34200000.0
2007-08-10 13:01:00,1.44249,1.44355,1.44249,1.44341,56600001.0
2007-08-10 13:02:00,1.44348,1.44348,1.44229,1.44247,35200000.0
2007-08-10 13:03:00,1.44248,1.44249,1.44163,1.44192,37100000.0
2007-08-10 13:04:00,1.4418,1.44235,1.44179,1.44219,27000000.0
2007-08-10 13:05:00,1.44195,1.44263,1.44186,1.44263,49400000.0
2007-08-10 13:06:00,1.44255,1.44255,1.44196,1.44226,32800000.0
2007-08-10 13:07:00,1.4422,1.4422,1.44169,1.44189,35800000.0
2007-08-10 13:08:00,1.44203,1.44224,1.44179,1.44191,44600000.0
2007-08-10 13:09:00,1.44195,1.44196,1.44164,1.44164,27800000.0
2007-08-10 13:10:00,1.44177,1.44202,1.44159,1.44163,50300000.0
2007-08-10 13:11:00,1.44165,1.44168,1.44118,1.4416,33200000.0
2007-08-10 13:12:00,1.44158,1.44169,1.44142,1.44142,33000000.0
2007-08-10 13:13:00,1.4415,1.44201,1.44119,1.44144,57000000.0
2007-08-10 13:14:00,1.44108,1.44165,1.44068,1.44074,43400000.0
2007-08-10 13:15:00,1.44069,1.44147,1.44069,1.44122,40500000.0
2007-08-10 13:16:00,1.44165,1.44191,1.4416,1.44161,50500000.0
2007-08-10 13:17:00,1.44087,1.44193,1.44087,1.44104,49500000.0
2007-08-10 13:18:00,1.44114,1.44118,1.44061,1.44084,35800000.0
2007-08-10 13:19:00,1.44068,1.44074,1.44032,1.44032,29600000.0
2007-08-10 13:20:00,1.44042,1.44042,1.43934,1.43998,29200000.0
2007-08-10 13:21:00,1.44034,1.44046,1.43998,1.44045,41900000.0
2007-08-10 13:22:00,1.44047,1.44079,1.44032,1.44079,31200000.0
2007-08-10 13:23:00,1.44018,1.44099,1.44018,1.44072,36400000.0
2007-08-10 13:24:00,1.44061,1.44097,1.44061,1.44097,30200000.0
2007-08-10 13:25:00,1.4412,1.44141,1.44106,1.44137,29200000.0
2007-08-10 13:26:00,1.4417,1.44179,1.44114,1.44141,42200000.0
2007-08-10 13:27:00,1.44158,1.44158,1.44121,1.44135,45600000.0
2007-08-10 13:28:00,1.44121,1.44136,1.44083,1.44083,60200000.0
2007-08-10 13:29:00,1.44105,1.4411,1.44045,1.4411,49200000.0
2007-08-10 13:30:00,1.44082,1.44129,1.44064,1.44108,54300000.0
2007-08-10 13:31:00,1.44145,1.44184,1.44078,1.44184,31900000.0
2007-08-10 13:32:00,1.44226,1.44226,1.44123,1.4415,404700000.0
2007-08-10 13:33:00,1.4414,1.44192,1.44136,1.44177,700600002.0
2007-08-10 13:34:00,1.44157,1.44178,1.44017,1.44017,595400001.0
2007-08-10 13:35:00,1.43998,1.44033,1.43954,1.43993,544100001.0
2007-08-10 13:36:00,1.44002,1.44009,1.43968,1.43998,131200000.0
2007-08-10 13:37:00,1.43987,1.44026,1.4394,1.44026,679700002.0
2007-08-10 13:38:00,1.44,1.44009,1.43964,1.43969,406400000.0
2007-08-10 13:39:00,1.43963,1.43978,1.43936,1.43939,189800000.0
2007-08-10 13:40:00,1.43939,1.4398,1.43936,1.43947,428200001.0
2007-08-10 13:41:00,1.43957,1.43967,1.43903,1.43944,382400000.0
2007-08-10 13:42:00,1.43945,1.43991,1.4393,1.43978,656500002.0
2007-08-10 13:43:00,1.43978,1.43989,1.43955,1.43983,148900000.0
2007-08-10 13:44:00,1.44,1.44074,1.43999,1.44044,367500000.0
2007-08-10 13:45:00,1.44035,1.44068,1.44022,1.44022,180300000.0
2007-08-10 13:46:00,1.44032,1.44052,1.44025,1.44033,180700001.0
2007-08-10 13:47:00,1.44028,1.44105,1.44028,1.44062,213700000.0
2007-08-10 13:48:00,1.44066,1.44075,1.44008,1.44032,215600000.0
2007-08-10 13:49:00,1.44038,1.44068,1.44014,1.4406,250600000.0
2007-08-10 13:50:00,1.44041,1.44046,1.43965,1.43965,185400000.0
2007-08-10 13:51:00,1.43963,1.44001,1.43937,1.43992,454300003.0
2007-08-10 13:52:00,1.44,1.44024,1.43979,1.44006,348800002.0
2007-08-10 13:53:00,1.44008,1.44019,1.43981,1.43997,312100000.0
2007-08-10 13:54:00,1.43966,1.43966,1.43897,1.43915,351100002.0
2007-08-10 13:55:00,1.4391,1.44045,1.4391,1.44009,482800000.0
2007-08-10 13:56:00,1.44014,1.44042,1.44003,1.44003,434200000.0
2007-08-10 13:57:00,1.44028,1.44054,1.44025,1.44041,299100001.0
2007-08-10 13:58:00,1.4404,1.44047,1.44007,1.44044,396400000.0
2007-08-10 13:59:00,1.44047,1.44047,1.43973,1.43986,283500000.0
2007-08-10 14:00:00,1.43975,1.44065,1.43975,1.44032,520600000.0
2007-08-10 14:01:00,1.44057,1.44093,1.44013,1.44046,235600001.0
2007-08-10 14:02:00,1.44049,1.44103,1.44004,1.44103,302700000.0
2007-08-10 14:03:00,1.44114,1.44171,1.44078,1.44105,416000000.0
2007-08-10 14:04:00,1.44079,1.44105,1.44041,1.44071,326500000.0
2007-08-10 14:05:00,1.44058,1.44099,1.44029,1.44084,375400001.0
2007-08-10 14:06:00,1.44112,1.44142,1.44107,1.44127,504200000.0
2007-08-10 14:07:00,1.44132,1.44153,1.44111,1.44149,419300000.0
2007-08-10 14:08:00,1.44152,1.44173,1.44144,1.44144,220800000.0
2007-08-10 14:09:00,1.44139,1.44182,1.44137,1.44182,371900000.0
2007-08-10 14:10:00,1.44193,1.44214,1.44185,1.44213,231700001.0
2007-08-10 14:11:00,1.44184,1.44184,1.44098,1.44123,231000000.0
2007-08-10 14:12:00,1.44115,1.44134,1.44056,1.44061,501700001.0
2007-08-10 14:13:00,1.44068,1.44113,1.44061,1.44091,454300000.0
2007-08-10 14:14:00,1.44074,1.44098,1.43955,1.43984,510300002.0
2007-08-10 14:15:00,1.43968,1.43981,1.43906,1.4395,310600002.0
2007-08-10 14:16:00,1.43971,1.44023,1.43953,1.43971,109500000.0
2007-08-10 14:17:00,1.43968,1.44017,1.43955,1.44001,175600000.0
2007-08-10 14:18:00,1.44008,1.44047,1.43986,1.44045,222400000.0
2007-08-10 14:19:00,1.44043,1.44159,1.44043,1.44088,457200000.0
2007-08-10 14:20:00,1.441,1.44123,1.44013,1.44014,277400000.0
2007-08-10 14:21:00,1.44004,1.4404,1.43982,1.43986,428300001.0
2007-08-10 14:22:00,1.43981,1.43987,1.4395,1.4395,536300000.0
2007-08-10 14:23:00,1.43987,1.4411,1.43987,1.44089,433000000.0
2007-08-10 14:24:00,1.44094,1.44136,1.44077,1.44117,390100000.0
2007-08-10 14:25:00,1.44119,1.44133,1.44099,1.44101,290900001.0
2007-08-10 14:26:00,1.44091,1.44102,1.44062,1.44062,375000000.0
2007-08-10 14:27:00,1.44077,1.44094,1.44056,1.44086,203000000.0
2007-08-10 14:28:00,1.44055,1.44084,1.43988,1.44061,524400001.0
2007-08-10 14:29:00,1.44082,1.44108,1.44051,1.44073,543000000.0
2007-08-10 14:30:00,1.44064,1.44097,1.44041,1.44091,616900000.0
2007-08-10 14:31:00,1.44088,1.44132,1.44054,1.44061,465400001.0
2007-08-10 14:32:00,1.44034,1.44062,1.43995,1.44042,313100001.0
2007-08-10 14:33:00,1.44043,1.44065,1.4402,1.44048,192300000.0
2007-08-10 14:34:00,1.4405,1.44083,1.43962,1.43971,126000000.0
2007-08-10 14:35:00,1.43965,1.44027,1.43944,1.43998,210400000.0
2007-08-10 14:36:00,1.44008,1.44057,1.4399,1.4403,347500001.0
2007-08-10 14:37:00,1.44049,1.44073,1.44024,1.44045,235000000.0
2007-08-10 14:38:00,1.44048,1.44098,1.44031,1.44098,150000000.0
2007-08-10 14:39:00,1.44076,1.44095,1.43983,1.44059,207200000.0
2007-08-10 14:40:00,1.44065,1.44076,1.44004,1.44076,307500001.0
2007-08-10 14:41:00,1.4409,1.4412,1.44065,1.44065,313400000.0
2007-08-10 14:42:00,1.44064,1.44125,1.44043,1.44067,178000001.0
2007-08-10 14:43:00,1.4405,1.44109,1.4405,1.44109,173800000.0
2007-08-10 14:44:00,1.4408,1.44118,1.44064,1.44118,418100003.0
2007-08-10 14:45:00,1.44124,1.44158,1.44096,1.44126,279500000.0
2007-08-10 14:46:00,1.44115,1.44115,1.44036,1.44071,326900001.0
2007-08-10 14:47:00,1.44067,1.44094,1.44047,1.44087,277900000.0
2007-08-10 14:48:00,1.44074,1.44123,1.44051,1.4409,428800000.0
2007-08-10 14:49:00,1.44065,1.44113,1.44065,1.44085,171900001.0
2007-08-10 14:50:00,1.44073,1.44084,1.44035,1.44035,301600000.0
2007-08-10 14:51:00,1.44022,1.44061,1.44022,1.44037,209100001.0
2007-08-10 14:52:00,1.44034,1.44056,1.44004,1.44051,308400000.0
2007-08-10 14:53:00,1.44067,1.44099,1.44057,1.44099,320300000.0
2007-08-10 14:54:00,1.44093,1.44141,1.44086,1.4414,151900000.0
2007-08-10 14:55:00,1.44134,1.44134,1.44077,1.44105,258300001.0
2007-08-10 14:56:00,1.44095,1.44095,1.44021,1.44043,456099999.0
2007-08-10 14:57:00,1.4405,1.4409,1.44048,1.44055,409800001.0
2007-08-10 14:58:00,1.44074,1.44128,1.44071,1.44127,376500001.0
2007-08-10 14:59:00,1.44123,1.4413,1.44082,1.44124,228900000.0
2007-08-10 15:00:00,1.44144,1.44164,1.44131,1.44164,666300000.0
2007-08-10 15:01:00,1.44175,1.44208,1.44155,1.44204,318300000.0
2007-08-10 15:02:00,1.44202,1.44295,1.44202,1.4426,610100001.0
2007-08-10 15:03:00,1.44246,1.44284,1.44238,1.44245,400400002.0
2007-08-10 15:04:00,1.44231,1.44254,1.44227,1.44244,509500000.0
2007-08-10 15:05:00,1.44228,1.44251,1.44221,1.44222,367200000.0
2007-08-10 15:06:00,1.44229,1.44263,1.44218,1.4424,287600000.0
2007-08-10 15:07:00,1.44225,1.44231,1.44196,1.44215,337200000.0
2007-08-10 15:08:00,1.44203,1.44237,1.44201,1.44219,396500001.0
2007-08-10 15:09:00,1.44217,1.44263,1.44217,1.44244,473000001.0
2007-08-10 15:10:00,1.44257,1.44335,1.44255,1.44313,492500001.0
2007-08-10 15:11:00,1.44307,1.4432,1.44277,1.44313,456700000.0
2007-08-10 15:12:00,1.44315,1.44328,1.44306,1.44314,391700001.0
2007-08-10 15:13:00,1.44324,1.44338,1.44319,1.44331,416400001.0
2007-08-10 15:14:00,1.4434,1.44365,1.44315,1.44325,452200001.0
2007-08-10 15:15:00,1.44321,1.44441,1.44321,1.44423,486300001.0
2007-08-10 15:16:00,1.44419,1.44438,1.44372,1.44372,490600001.0
2007-08-10 15:17:00,1.44352,1.44367,1.44287,1.44304,342500000.0
2007-08-10 15:18:00,1.44297,1.44309,1.44245,1.44275,278600001.0
2007-08-10 15:19:00,1.44271,1.44271,1.44229,1.44229,561000001.0
2007-08-10 15:20:00,1.44253,1.44303,1.44237,1.44259,438400000.0
2007-08-10 15:21:00,1.44258,1.44299,1.44258,1.44275,745300001.0
2007-08-10 15:22:00,1.443,1.44301,1.44278,1.44288,543500001.0
2007-08-10 15:23:00,1.44311,1.44366,1.443,1.4436,372500001.0
2007-08-10 15:24:00,1.44358,1.44361,1.44296,1.44318,557700001.0
2007-08-10 15:25:00,1.44292,1.44325,1.44261,1.44288,528100001.0
2007-08-10 15:26:00,1.44311,1.44349,1.44297,1.44339,699600001.0
2007-08-10 15:27:00,1.44345,1.44357,1.44293,1.44293,757100000.0
2007-08-10 15:28:00,1.44301,1.44345,1.44291,1.44339,651600000.0
2007-08-10 15:29:00,1.44327,1.44343,1.44276,1.44297,610300001.0
2007-08-10 15:30:00,1.44296,1.44302,1.44227,1.44272,730000002.0
2007-08-10 15:31:00,1.44266,1.44275,1.44228,1.44246,562100002.0
2007-08-10 15:32:00,1.4426,1.44286,1.44238,1.44257,559899999.0
2007-08-10 15:33:00,1.4427,1.44321,1.4423,1.4427,433700000.0
2007-08-10 15:34:00,1.44273,1.44301,1.44254,1.44272,385200000.0
2007-08-10 15:35:00,1.44281,1.44334,1.44263,1.44321,577700001.0
2007-08-10 15:36:00,1.44317,1.44323,1.44283,1.44285,425500003.0
2007-08-10 15:37:00,1.44288,1.44305,1.44272,1.44286,349900000.0
2007-08-10 15:38:00,1.44302,1.4434,1.44292,1.44329,380400001.0
2007-08-10 15:39:00,1.44338,1.44346,1.44316,1.44336,368700000.0
2007-08-10 15:40:00,1.44337,1.44382,1.44337,1.44366,531400003.0
2007-08-10 15:41:00,1.44373,1.44373,1.44311,1.44331,301200001.0
2007-08-10 15:42:00,1.44321,1.44341,1.4428,1.44289,216100001.0
2007-08-10 15:43:00,1.44275,1.44299,1.44264,1.44264,468800001.0
2007-08-10 15:44:00,1.44301,1.44337,1.44301,1.44326,331200002.0
2007-08-10 15:45:00,1.44325,1.44325,1.4426,1.44273,574700000.0
2007-08-10 15:46:00,1.44271,1.44296,1.44269,1.44284,522900001.0
2007-08-10 15:47:00,1.44293,1.44324,1.44289,1.44301,208200000.0
2007-08-10 15:48:00,1.44318,1.44327,1.44297,1.44327,204800000.0
2007-08-10 15:49:00,1.44344,1.4437,1.44312,1.4435,309000000.0
2007-08-10 15:50:00,1.44346,1.44354,1.44321,1.44333,380000000.0
2007-08-10 15:51:00,1.44339,1.44367,1.44298,1.44354,513700000.0
2007-08-10 15:52:00,1.44372,1.44394,1.4434,1.44349,342100001.0
2007-08-10 15:53:00,1.44362,1.44387,1.44334,1.44356,410500000.0
2007-08-10 15:54:00,1.44359,1.44374,1.44337,1.44359,397100000.0
2007-08-10 15:55:00,1.44358,1.44448,1.44358,1.44421,369600001.0
2007-08-10 15:56:00,1.4446,1.4448,1.44445,1.4448,353400001.0
2007-08-10 15:57:00,1.44477,1.44496,1.44463,1.44481,384100001.0
2007-08-10 15:58:00,1.44482,1.44493,1.44436,1.44436,465700000.0
2007-08-10 15:59:00,1.44414,1.44482,1.44393,1.44474,573800000.0
2007-08-10 16:00:00,1.44485,1.44485,1.4442,1.44433,425100002.0
2007-08-10 16:01:00,1.44425,1.44488,1.44425,1.44485,526300002.0
2007-08-10 16:02:00,1.44487,1.44529,1.44481,1.4452,484800000.0
2007-08-10 16:03:00,1.44524,1.44589,1.44524,1.44571,546200001.0
2007-08-10 16:04:00,1.44567,1.44569,1.44527,1.44535,527800003.0
2007-08-10 16:05:00,1.44527,1.44546,1.4451,1.4453,301200000.0
2007-08-10 16:06:00,1.44534,1.44577,1.44528,1.44534,205600002.0
2007-08-10 16:07:00,1.44547,1.4458,1.44547,1.44565,229200000.0
2007-08-10 16:08:00,1.44569,1.44571,1.44537,1.44571,153500000.0
2007-08-10 16:09:00,1.44564,1.44597,1.44544,1.44583,404300000.0
2007-08-10 16:10:00,1.44579,1.44677,1.44579,1.44652,429700000.0
2007-08-10 16:11:00,1.4463,1.44651,1.44607,1.4464,522700004.0
2007-08-10 16:12:00,1.44626,1.44647,1.44602,1.44619,420100000.0
2007-08-10 16:13:00,1.44632,1.44632,1.44596,1.44609,498200001.0
2007-08-10 16:14:00,1.44611,1.44611,1.44554,1.44603,533000000.0
2007-08-10 16:15:00,1.44612,1.44634,1.44601,1.4462,619500000.0
2007-08-10 16:16:00,1.44642,1.44655,1.44578,1.44586,496800000.0
2007-08-10 16:17:00,1.44555,1.44587,1.44526,1.44579,518900001.0
2007-08-10 16:18:00,1.44555,1.44582,1.44521,1.4455,782800003.0
2007-08-10 16:19:00,1.44533,1.44533,1.44481,1.44509,705800002.0
2007-08-10 16:20:00,1.44501,1.44549,1.44501,1.4454,711200000.0
2007-08-10 16:21:00,1.44552,1.44565,1.44529,1.44556,588600002.0
2007-08-10 16:22:00,1.44572,1.4458,1.44518,1.44529,459800001.0
2007-08-10 16:23:00,1.44508,1.44518,1.44475,1.44482,468700000.0
2007-08-10 16:24:00,1.44487,1.44528,1.44483,1.44496,523400000.0
2007-08-10 16:25:00,1.44489,1.44494,1.44439,1.44451,696800002.0
2007-08-10 16:26:00,1.44439,1.44439,1.44374,1.44396,632400000.0
2007-08-10 16:27:00,1.44402,1.44423,1.44391,1.4441,484599998.0
2007-08-10 16:28:00,1.44399,1.44406,1.44353,1.4436,628400000.0
2007-08-10 16:29:00,1.44377,1.44404,1.44372,1.44402,432600001.0
2007-08-10 16:30:00,1.44395,1.44427,1.44387,1.44413,434400000.0
2007-08-10 16:31:00,1.44399,1.44429,1.44398,1.44404,343400000.0
2007-08-10 16:32:00,1.44404,1.44439,1.44399,1.44424,637500001.0
2007-08-10 16:33:00,1.44433,1.44452,1.44417,1.44437,515000001.0
2007-08-10 16:34:00,1.44438,1.44488,1.44437,1.44488,468100001.0
2007-08-10 16:35:00,1.44469,1.44482,1.44435,1.44467,461300001.0
2007-08-10 16:36:00,1.44466,1.44496,1.4444,1.44463,488400001.0
2007-08-10 16:37:00,1.44398,1.44429,1.44379,1.44414,611400001.0
2007-08-10 16:38:00,1.44408,1.44408,1.44339,1.44387,599300002.0
2007-08-10 16:39:00,1.44388,1.4441,1.44376,1.44393,570200002.0
2007-08-10 16:40:00,1.44375,1.44425,1.44375,1.44412,383700000.0
2007-08-10 16:41:00,1.44429,1.44437,1.44404,1.44416,384200000.0
2007-08-10 16:42:00,1.44397,1.44415,1.44382,1.444,474800002.0
2007-08-10 16:43:00,1.44381,1.44381,1.44346,1.4437,477700000.0
2007-08-10 16:44:00,1.44358,1.44383,1.44348,1.44357,477700000.0
2007-08-10 16:45:00,1.44359,1.44392,1.44359,1.4438,542100002.0
2007-08-10 16:46:00,1.44366,1.44366,1.44315,1.44355,356700000.0
2007-08-10 16:47:00,1.44377,1.44383,1.4435,1.44363,502700001.0
2007-08-10 16:48:00,1.44358,1.44371,1.44337,1.44346,476500000.0
2007-08-10 16:49:00,1.44361,1.44376,1.44343,1.44347,492700001.0
2007-08-10 16:50:00,1.44323,1.44335,1.44299,1.44299,408500000.0
2007-08-10 16:51:00,1.44309,1.44356,1.44309,1.44356,362900001.0
2007-08-10 16:52:00,1.44339,1.44357,1.44321,1.44357,237000000.0
2007-08-10 16:53:00,1.44364,1.44378,1.44349,1.44357,631600000.0
2007-08-10 16:54:00,1.44348,1.44362,1.44326,1.44344,469000000.0
2007-08-10 16:55:00,1.44332,1.44374,1.44332,1.44368,616400002.0
2007-08-10 16:56:00,1.44378,1.44382,1.4436,1.44368,218100000.0
2007-08-10 16:57:00,1.44363,1.4438,1.44333,1.44358,556100000.0
2007-08-10 16:58:00,1.44362,1.44407,1.44355,1.44372,530300000.0
2007-08-10 16:59:00,1.4439,1.44444,1.44382,1.44405,480900002.0
2007-08-10 17:00:00,1.44389,1.44421,1.44364,1.44375,853600001.0
2007-08-10 17:01:00,1.44376,1.4439,1.44338,1.44369,442400001.0
2007-08-10 17:02:00,1.44375,1.44393,1.44351,1.44393,351300002.0
2007-08-10 17:03:00,1.44391,1.44437,1.44386,1.44386,420300000.0
2007-08-10 17:04:00,1.44383,1.44426,1.44383,1.44424,495800002.0
2007-08-10 17:05:00,1.44425,1.4444,1.44398,1.44435,405900002.0
2007-08-10 17:06:00,1.44424,1.44452,1.44408,1.44422,417000000.0
2007-08-10 17:07:00,1.44402,1.44416,1.44344,1.44357,379100003.0
2007-08-10 17:08:00,1.44345,1.44402,1.44334,1.44353,575700001.0
2007-08-10 17:09:00,1.44395,1.44415,1.44352,1.4439,612100003.0
2007-08-10 17:10:00,1.44403,1.4441,1.44356,1.4437,347700000.0
2007-08-10 17:11:00,1.44382,1.44398,1.44367,1.44381,517800001.0
2007-08-10 17:12:00,1.44386,1.44415,1.44383,1.44401,468699999.0
2007-08-10 17:13:00,1.44402,1.44416,1.44389,1.44403,281400001.0
2007-08-10 17:14:00,1.44417,1.44435,1.44369,1.44409,578600002.0
2007-08-10 17:15:00,1.44411,1.44441,1.44383,1.44429,621800000.0
2007-08-10 17:16:00,1.44419,1.44441,1.44409,1.44434,470900002.0
2007-08-10 17:17:00,1.44425,1.44459,1.44425,1.44439,425400001.0
2007-08-10 17:18:00,1.4443,1.4443,1.44356,1.44423,581800000.0
2007-08-10 17:19:00,1.44407,1.44442,1.44404,1.44434,356099999.0
2007-08-10 17:20:00,1.44431,1.44453,1.44394,1.44447,444200001.0
2007-08-10 17:21:00,1.44444,1.44481,1.44444,1.44467,441100000.0
2007-08-10 17:22:00,1.44451,1.44461,1.44427,1.44439,508700001.0
2007-08-10 17:23:00,1.44441,1.44472,1.44434,1.44454,538600002.0
2007-08-10 17:24:00,1.44442,1.44466,1.44435,1.4446,486000001.0
2007-08-10 17:25:00,1.44469,1.44489,1.44463,1.44471,369600000.0
2007-08-10 17:26:00,1.44477,1.44477,1.44441,1.44454,533500003.0
2007-08-10 17:27:00,1.44434,1.44479,1.44434,1.44442,481500000.0
2007-08-10 17:28:00,1.44444,1.4448,1.44438,1.44444,547500001.0
2007-08-10 17:29:00,1.44456,1.44483,1.44444,1.44468,747300002.0
2007-08-10 17:30:00,1.44474,1.4448,1.44448,1.44469,501100000.0
2007-08-10 17:31:00,1.44459,1.4447,1.44438,1.4445,717100001.0
2007-08-10 17:32:00,1.4444,1.44467,1.44417,1.44428,441300000.0
2007-08-10 17:33:00,1.44418,1.44431,1.44401,1.44411,511700001.0
2007-08-10 17:34:00,1.44416,1.44428,1.44399,1.44409,416600002.0
2007-08-10 17:35:00,1.44399,1.44416,1.44386,1.444,385700000.0
2007-08-10 17:36:00,1.44394,1.44424,1.44384,1.44393,460200001.0
2007-08-10 17:37:00,1.44394,1.4442,1.44383,1.44407,345300001.0
2007-08-10 17:38:00,1.44396,1.44415,1.44376,1.44376,412600002.0
2007-08-10 17:39:00,1.44381,1.44391,1.44363,1.44381,525500000.0
2007-08-10 17:40:00,1.44363,1.44391,1.44354,1.44359,374100001.0
2007-08-10 17:41:00,1.44357,1.44388,1.4434,1.44351,426500000.0
2007-08-10 17:42:00,1.44354,1.44354,1.44295,1.44333,333600000.0
2007-08-10 17:43:00,1.4434,1.44342,1.44311,1.44321,433900000.0
2007-08-10 17:44:00,1.44311,1.44327,1.44287,1.44292,378800000.0
2007-08-10 17:45:00,1.44288,1.44299,1.44263,1.44293,508600001.0
2007-08-10 17:46:00,1.4429,1.44319,1.44277,1.44308,545100001.0
2007-08-10 17:47:00,1.44317,1.44352,1.44308,1.44325,533700004.0
2007-08-10 17:48:00,1.44336,1.44358,1.4433,1.44342,371100001.0
2007-08-10 17:49:00,1.44345,1.44356,1.44331,1.44331,365200000.0
2007-08-10 17:50:00,1.44341,1.44351,1.44301,1.44308,522900001.0
2007-08-10 17:51:00,1.44311,1.44334,1.44294,1.44306,522400001.0
2007-08-10 17:52:00,1.44315,1.4433,1.4423,1.4423,518700001.0
2007-08-10 17:53:00,1.44251,1.44278,1.44246,1.44254,470600000.0
2007-08-10 17:54:00,1.44234,1.44244,1.44202,1.44208,429800000.0
2007-08-10 17:55:00,1.44224,1.44292,1.44224,1.44253,366800000.0
2007-08-10 17:56:00,1.44242,1.44242,1.44203,1.44203,401100000.0
2007-08-10 17:57:00,1.44209,1.44227,1.44176,1.44179,673300000.0
2007-08-10 17:58:00,1.44159,1.44187,1.44122,1.44132,672600002.0
2007-08-10 17:59:00,1.44122,1.44201,1.44089,1.4419,264300001.0
2007-08-10 18:00:00,1.44175,1.4421,1.44154,1.44188,775600001.0
2007-08-10 18:01:00,1.44192,1.44248,1.44183,1.44247,795700001.0
2007-08-10 18:02:00,1.44248,1.44298,1.44248,1.44291,586400000.0
2007-08-10 18:03:00,1.44278,1.44309,1.44264,1.44279,426600001.0
2007-08-10 18:04:00,1.44276,1.44303,1.44258,1.44302,531000002.0
2007-08-10 18:05:00,1.44308,1.44325,1.44293,1.44309,520600000.0
2007-08-10 18:06:00,1.44298,1.44319,1.44287,1.44304,345200001.0
2007-08-10 18:07:00,1.44314,1.44331,1.44285,1.44322,416800000.0
2007-08-10 18:08:00,1.44329,1.44353,1.4432,1.44322,427400001.0
2007-08-10 18:09:00,1.44317,1.44338,1.443,1.44325,486000001.0
2007-08-10 18:10:00,1.44325,1.44355,1.44315,1.44355,592800002.0
2007-08-10 18:11:00,1.44331,1.44357,1.44314,1.44325,358500003.0
2007-08-10 18:12:00,1.44314,1.44334,1.4428,1.44297,419900000.0
2007-08-10 18:13:00,1.44302,1.44343,1.44276,1.44315,320100001.0
2007-08-10 18:14:00,1.4433,1.44367,1.44301,1.44367,577800002.0
2007-08-10 18:15:00,1.44371,1.44371,1.44333,1.44344,496800000.0
2007-08-10 18:16:00,1.44341,1.44372,1.44322,1.44346,296400002.0
2007-08-10 18:17:00,1.44352,1.44391,1.44346,1.44365,473800000.0
2007-08-10 18:18:00,1.4437,1.44381,1.44363,1.44369,477800002.0
2007-08-10 18:19:00,1.44369,1.4441,1.44369,1.44395,359000000.0
2007-08-10 18:20:00,1.44393,1.44409,1.44364,1.44364,478600001.0
2007-08-10 18:21:00,1.44355,1.44372,1.4433,1.44333,413500001.0
2007-08-10 18:22:00,1.44345,1.44366,1.44322,1.44364,376100001.0
2007-08-10 18:23:00,1.44353,1.44359,1.44319,1.44339,410600001.0
2007-08-10 18:24:00,1.44336,1.44342,1.44317,1.44322,208000001.0
2007-08-10 18:25:00,1.44306,1.44306,1.44246,1.44273,515200000.0
2007-08-10 18:26:00,1.44268,1.44292,1.4424,1.44259,322200001.0
2007-08-10 18:27:00,1.44259,1.44295,1.44243,1.44273,387200000.0
2007-08-10 18:28:00,1.44262,1.44285,1.4422,1.44249,369200001.0
2007-08-10 18:29:00,1.44276,1.44333,1.44245,1.44319,710400002.0
2007-08-10 18:30:00,1.44328,1.44328,1.4426,1.44274,412100002.0
2007-08-10 18:31:00,1.44283,1.44293,1.4425,1.44276,498900000.0
2007-08-10 18:32:00,1.44253,1.44269,1.44215,1.44269,383800000.0
2007-08-10 18:33:00,1.44285,1.44304,1.44258,1.44275,541300003.0
2007-08-10 18:34:00,1.44284,1.44301,1.44266,1.44286,458600002.0
2007-08-10 18:35:00,1.44284,1.44314,1.44282,1.44293,284000001.0
2007-08-10 18:36:00,1.44302,1.4434,1.44295,1.44325,371000001.0
2007-08-10 18:37:00,1.44327,1.4436,1.44327,1.44353,324700001.0
2007-08-10 18:38:00,1.44371,1.44411,1.44359,1.44391,356600002.0
2007-08-10 18:39:00,1.44363,1.44391,1.44332,1.44333,281200000.0
2007-08-10 18:40:00,1.44325,1.44346,1.4431,1.44334,473900000.0
2007-08-10 18:41:00,1.44351,1.44392,1.44343,1.44364,280500000.0
2007-08-10 18:42:00,1.44372,1.44379,1.44354,1.44363,527100000.0
2007-08-10 18:43:00,1.44365,1.44394,1.44363,1.44377,517200002.0
2007-08-10 18:44:00,1.44389,1.44433,1.44389,1.44422,464600000.0
2007-08-10 18:45:00,1.44397,1.44397,1.4436,1.44367,304500001.0
2007-08-10 18:46:00,1.44371,1.44386,1.44342,1.44345,478200000.0
2007-08-10 18:47:00,1.44346,1.44386,1.44342,1.44375,505400000.0
2007-08-10 18:48:00,1.44379,1.44424,1.44378,1.4438,607700000.0
2007-08-10 18:49:00,1.44369,1.44399,1.44354,1.44399,360900000.0
2007-08-10 18:50:00,1.44399,1.44438,1.44377,1.44386,267700002.0
2007-08-10 18:51:00,1.44378,1.444,1.44378,1.44389,200900000.0
2007-08-10 18:52:00,1.44391,1.44426,1.4439,1.4439,304300000.0
2007-08-10 18:53:00,1.44371,1.44396,1.44344,1.44348,518400000.0
2007-08-10 18:54:00,1.44367,1.4438,1.44347,1.44347,611900001.0
2007-08-10 18:55:00,1.44363,1.4437,1.44331,1.44345,689800002.0
2007-08-10 18:56:00,1.44323,1.44332,1.44309,1.44319,620700000.0
2007-08-10 18:57:00,1.44317,1.44335,1.44302,1.44306,711799999.0
2007-08-10 18:58:00,1.44314,1.44343,1.44296,1.44308,378200001.0
2007-08-10 18:59:00,1.4434,1.44359,1.44308,1.44325,543100001.0
2007-08-10 19:00:00,1.44341,1.44368,1.44339,1.44347,325200000.0
2007-08-10 19:01:00,1.44353,1.44384,1.44308,1.44352,447200003.0
2007-08-10 19:02:00,1.4434,1.44357,1.44311,1.44335,470000000.0
2007-08-10 19:03:00,1.44325,1.4434,1.44293,1.44293,567000000.0
2007-08-10 19:04:00,1.4428,1.4429,1.44155,1.44216,582700001.0
2007-08-10 19:05:00,1.44185,1.44225,1.44185,1.44215,776500000.0
2007-08-10 19:06:00,1.44237,1.4428,1.44229,1.44229,498700000.0
2007-08-10 19:07:00,1.44228,1.44274,1.44225,1.44241,536300001.0
2007-08-10 19:08:00,1.44227,1.44262,1.44198,1.44236,518400000.0
2007-08-10 19:09:00,1.44243,1.44278,1.44213,1.44278,522500001.0
2007-08-10 19:10:00,1.44313,1.44348,1.44286,1.4431,447700001.0
2007-08-10 19:11:00,1.4432,1.4434,1.44278,1.44305,326900000.0
2007-08-10 19:12:00,1.44316,1.44351,1.44315,1.44341,536000001.0
2007-08-10 19:13:00,1.4433,1.44355,1.4432,1.44334,797000000.0
2007-08-10 19:14:00,1.44317,1.44378,1.44317,1.44353,699900000.0
2007-08-10 19:15:00,1.44358,1.44362,1.44313,1.44315,434700001.0
2007-08-10 19:16:00,1.44313,1.44359,1.44311,1.44317,290500000.0
2007-08-10 19:17:00,1.44362,1.4438,1.44344,1.44358,385800001.0
2007-08-10 19:18:00,1.44375,1.44402,1.44362,1.44372,454800000.0
2007-08-10 19:19:00,1.4436,1.44386,1.44338,1.44344,361000001.0
2007-08-10 19:20:00,1.44364,1.44376,1.44348,1.44363,570000000.0
2007-08-10 19:21:00,1.44371,1.44409,1.44371,1.44397,353100001.0
2007-08-10 19:22:00,1.44368,1.4438,1.44322,1.44379,343100002.0
2007-08-10 19:23:00,1.44376,1.44376,1.44317,1.4434,418000001.0
2007-08-10 19:24:00,1.4434,1.44352,1.44327,1.44331,522400001.0
2007-08-10 19:25:00,1.44323,1.44376,1.44323,1.44355,625200002.0
2007-08-10 19:26:00,1.44357,1.44366,1.44354,1.44362,209300000.0
2007-08-10 19:27:00,1.44357,1.44373,1.44342,1.44357,261500001.0
2007-08-10 19:28:00,1.44357,1.44373,1.44339,1.44353,268600000.0
2007-08-10 19:29:00,1.44345,1.44347,1.44323,1.4433,409900000.0
2007-08-10 19:30:00,1.44337,1.44348,1.44326,1.44337,450300000.0
2007-08-10 19:31:00,1.44353,1.44353,1.44312,1.44338,587400000.0
2007-08-10 19:32:00,1.44351,1.44375,1.44345,1.44361,332000001.0
2007-08-10 19:33:00,1.44364,1.44364,1.44327,1.44328,303599999.0
2007-08-10 19:34:00,1.44327,1.4436,1.44324,1.44342,586600001.0
2007-08-10 19:35:00,1.44346,1.44364,1.4434,1.44353,435600000.0
2007-08-10 19:36:00,1.44342,1.44369,1.44331,1.4434,210300000.0
2007-08-10 19:37:00,1.44333,1.44363,1.44322,1.44358,320300000.0
2007-08-10 19:38:00,1.44363,1.44382,1.44349,1.44351,577400001.0
2007-08-10 19:39:00,1.44354,1.44403,1.44354,1.44398,286500001.0
2007-08-10 19:40:00,1.44415,1.44428,1.44382,1.44428,372300001.0
2007-08-10 19:41:00,1.44431,1.44438,1.44407,1.44407,155800000.0
2007-08-10 19:42:00,1.44409,1.44456,1.44409,1.4444,236000000.0
2007-08-10 19:43:00,1.44451,1.44481,1.44451,1.44481,332900000.0
2007-08-10 19:44:00,1.44472,1.44486,1.44449,1.44449,300400000.0
2007-08-10 19:45:00,1.44455,1.44475,1.44454,1.44454,106700000.0
2007-08-10 19:46:00,1.44446,1.44461,1.44419,1.44419,222600000.0
2007-08-10 19:47:00,1.44413,1.44426,1.44395,1.44405,430200001.0
2007-08-10 19:48:00,1.44386,1.4441,1.44386,1.4441,236700000.0
2007-08-10 19:49:00,1.44424,1.44424,1.44381,1.44397,590600000.0
2007-08-10 19:50:00,1.4439,1.4441,1.44377,1.44407,493100002.0
2007-08-10 19:51:00,1.44396,1.44413,1.4438,1.44394,376500000.0
2007-08-10 19:52:00,1.44354,1.44358,1.44326,1.4434,539000002.0
2007-08-10 19:53:00,1.44379,1.44411,1.44369,1.44369,697000001.0
2007-08-10 19:54:00,1.44376,1.44411,1.44362,1.44404,301500000.0
2007-08-10 19:55:00,1.44416,1.44419,1.44386,1.4439,372700001.0
2007-08-10 19:56:00,1.44388,1.44423,1.44388,1.44423,518500002.0
2007-08-10 19:57:00,1.44437,1.44463,1.44409,1.44429,296800002.0
2007-08-10 19:58:00,1.44431,1.44438,1.44373,1.44373,474700001.0
2007-08-10 19:59:00,1.44384,1.44384,1.44323,1.44337,469200001.0
2007-08-10 20:00:00,1.44333,1.44346,1.44315,1.44315,478700002.0
2007-08-10 20:01:00,1.44305,1.4434,1.44303,1.44305,658200001.0
2007-08-10 20:02:00,1.44316,1.44332,1.44282,1.44282,613800002.0
2007-08-10 20:03:00,1.4426,1.44273,1.44234,1.44251,613400000.0
2007-08-10 20:04:00,1.44241,1.44254,1.44228,1.44245,441400002.0
2007-08-10 20:05:00,1.44242,1.44244,1.44177,1.44221,346900001.0
2007-08-10 20:06:00,1.44205,1.44253,1.44201,1.44211,620900001.0
2007-08-10 20:07:00,1.44194,1.44194,1.44115,1.44169,417400001.0
2007-08-10 20:08:00,1.44155,1.44157,1.44076,1.44111,608900001.0
2007-08-10 20:09:00,1.44096,1.44126,1.4407,1.44083,621300002.0
2007-08-10 20:10:00,1.44084,1.44129,1.44084,1.44109,598300001.0
2007-08-10 20:11:00,1.44088,1.441,1.44046,1.44054,773800003.0
2007-08-10 20:12:00,1.44078,1.44142,1.44078,1.44139,679800001.0
2007-08-10 20:13:00,1.44145,1.44178,1.44135,1.44143,501900001.0
2007-08-10 20:14:00,1.44147,1.44172,1.44131,1.44144,379700000.0
2007-08-10 20:15:00,1.4414,1.44158,1.44133,1.44158,456000003.0
2007-08-10 20:16:00,1.44173,1.44173,1.44119,1.4414,182400000.0
2007-08-10 20:17:00,1.44144,1.44161,1.4413,1.44138,304200001.0
2007-08-10 20:18:00,1.44151,1.44169,1.4413,1.44155,630200000.0
2007-08-10 20:19:00,1.44158,1.44177,1.44152,1.44159,313500000.0
2007-08-10 20:20:00,1.44176,1.44187,1.44168,1.44174,518100000.0
2007-08-10 20:21:00,1.44192,1.4423,1.44192,1.442,34200000.0
2007-08-10 20:22:00,1.44201,1.44201,1.44177,1.44198,252200000.0
2007-08-10 20:23:00,1.44189,1.44193,1.44164,1.44184,350000001.0
2007-08-10 20:24:00,1.44193,1.44209,1.44177,1.44178,244700002.0
2007-08-10 20:25:00,1.44189,1.44212,1.44184,1.44189,260900000.0
2007-08-10 20:26:00,1.44193,1.44196,1.44158,1.44158,482900003.0
2007-08-10 20:27:00,1.44147,1.44166,1.44123,1.44123,423100000.0
2007-08-10 20:28:00,1.44134,1.4414,1.44113,1.44114,242400000.0
2007-08-10 20:29:00,1.44123,1.44125,1.44102,1.44115,566500001.0
2007-08-10 20:30:00,1.44117,1.44147,1.44116,1.44139,218200001.0
2007-08-10 20:31:00,1.44142,1.44155,1.44122,1.44142,329900003.0
2007-08-10 20:32:00,1.44145,1.44152,1.44113,1.44148,186599999.0
2007-08-10 20:33:00,1.44155,1.44161,1.44132,1.4414,300500000.0
2007-08-10 20:34:00,1.44127,1.44141,1.44116,1.44125,365800000.0
2007-08-10 20:35:00,1.44123,1.44158,1.44121,1.44126,246400000.0
2007-08-10 20:36:00,1.44129,1.4415,1.4412,1.44133,505100001.0
2007-08-10 20:37:00,1.44128,1.44143,1.44116,1.44117,449000001.0
2007-08-10 20:38:00,1.44111,1.44136,1.44096,1.44099,283800002.0
2007-08-10 20:39:00,1.44103,1.44103,1.44068,1.44089,401500001.0
2007-08-10 20:40:00,1.4409,1.44092,1.4406,1.44086,374800000.0
2007-08-10 20:41:00,1.44097,1.44123,1.44067,1.44097,468200002.0
2007-08-10 20:42:00,1.44096,1.44122,1.44088,1.44115,220800000.0
2007-08-10 20:43:00,1.44112,1.44119,1.441,1.441,201700001.0
2007-08-10 20:44:00,1.44116,1.4413,1.44089,1.44111,240500001.0
2007-08-10 20:45:00,1.44087,1.44089,1.44076,1.4408,449600001.0
2007-08-10 20:46:00,1.44076,1.44086,1.44062,1.44085,267800000.0
2007-08-10 20:47:00,1.44071,1.44071,1.44039,1.4404,280000000.0
2007-08-10 20:48:00,1.44043,1.44043,1.44001,1.44025,343700000.0
2007-08-10 20:49:00,1.44033,1.4406,1.44032,1.44053,438500001.0
2007-08-10 20:50:00,1.44034,1.44066,1.44034,1.4405,214200000.0
2007-08-10 20:51:00,1.44054,1.44073,1.44048,1.44069,242600000.0
2007-08-10 20:52:00,1.44066,1.4407,1.44045,1.44052,218000000.0
2007-08-10 20:53:00,1.44041,1.44041,1.44015,1.44029,208700000.0
2007-08-10 20:54:00,1.44015,1.44072,1.44,1.44062,181400000.0
2007-08-10 20:55:00,1.44064,1.44083,1.44049,1.44073,353100001.0
2007-08-10 20:56:00,1.44058,1.44064,1.44039,1.44049,169700000.0
2007-08-10 20:57:00,1.44032,1.44032,1.44001,1.44019,439700000.0
2007-08-10 20:58:00,1.44035,1.44081,1.44015,1.44063,305200000.0
2007-08-10 20:59:00,1.44069,1.44085,1.44041,1.44051,101200000.0
2007-08-10 21:00:00,1.44026,1.44045,1.44014,1.44014,315700001.0
2007-08-10 21:01:00,1.44015,1.4406,1.44009,1.44037,206400000.0
2007-08-10 21:02:00,1.44044,1.44067,1.44017,1.4402,78100000.0
2007-08-10 21:03:00,1.44009,1.44018,1.44005,1.44015,35800000.0
2007-08-10 21:04:00,1.44011,1.44034,1.44007,1.44034,305900000.0
2007-08-10 21:05:00,1.44038,1.44063,1.44024,1.44037,395800001.0
2007-08-10 21:06:00,1.44011,1.44037,1.44,1.44,230700001.0
2007-08-10 21:07:00,1.43996,1.44025,1.43987,1.44004,210200000.0
2007-08-10 21:08:00,1.43999,1.44014,1.43989,1.43998,258100000.0
2007-08-10 21:09:00,1.44,1.44041,1.44,1.44018,40000000.0
2007-08-10 21:10:00,1.44018,1.44031,1.43998,1.44007,277500000.0
2007-08-10 21:11:00,1.44016,1.44033,1.43989,1.43997,25600000.0
2007-08-10 21:12:00,1.44009,1.44048,1.44009,1.44046,239000000.0
2007-08-10 21:13:00,1.44049,1.4406,1.44044,1.44058,242300000.0
2007-08-10 21:14:00,1.44074,1.44074,1.44049,1.44069,229200000.0
2007-08-10 21:15:00,1.44072,1.44094,1.4407,1.4409,302700000.0
2007-08-10 21:16:00,1.44101,1.44114,1.44095,1.44098,173100001.0
2007-08-10 21:17:00,1.44085,1.441,1.4407,1.44073,271800001.0
2007-08-10 21:18:00,1.44076,1.44156,1.44072,1.44147,191300001.0
2007-08-10 21:19:00,1.44157,1.44195,1.44151,1.44195,162200000.0
2007-08-10 21:20:00,1.44209,1.44293,1.44209,1.44253,56200000.0
2007-08-10 21:21:00,1.44268,1.44293,1.44264,1.44278,124600000.0
2007-08-10 21:22:00,1.44278,1.44279,1.44265,1.44275,276500001.0
2007-08-10 21:23:00,1.44274,1.44279,1.44232,1.44235,77300000.0
2007-08-10 21:24:00,1.44228,1.44263,1.44221,1.44221,125600001.0
2007-08-10 21:25:00,1.44235,1.44235,1.44189,1.44189,278700001.0
2007-08-10 21:26:00,1.44186,1.44204,1.44186,1.442,254700000.0
2007-08-10 21:27:00,1.442,1.44201,1.44184,1.44185,174400000.0
2007-08-10 21:28:00,1.44179,1.44211,1.44179,1.44211,144900000.0
2007-08-10 21:29:00,1.44205,1.4423,1.44189,1.44192,274300000.0
2007-08-10 21:30:00,1.44193,1.44203,1.44186,1.44199,72600000.0
2007-08-10 21:31:00,1.44204,1.44216,1.44189,1.44208,489000000.0
2007-08-10 21:32:00,1.44207,1.44211,1.44194,1.44202,323700000.0
2007-08-10 21:33:00,1.4421,1.44224,1.44202,1.44202,314600000.0
2007-08-10 21:34:00,1.44203,1.44219,1.44196,1.44203,249500000.0
2007-08-10 21:35:00,1.44202,1.44236,1.44202,1.44222,330300001.0
2007-08-10 21:36:00,1.44228,1.44243,1.44209,1.44234,269200001.0
2007-08-10 21:37:00,1.44231,1.44257,1.44231,1.44235,264300001.0
2007-08-10 21:38:00,1.44225,1.44227,1.44201,1.44216,233700000.0
2007-08-10 21:39:00,1.44213,1.44233,1.44199,1.44206,264200001.0
2007-08-10 21:40:00,1.44197,1.44215,1.44175,1.44209,119500000.0
2007-08-10 21:41:00,1.44213,1.44224,1.44206,1.44206,274700001.0
2007-08-10 21:42:00,1.44201,1.44215,1.44195,1.44195,194800000.0
2007-08-10 21:43:00,1.44198,1.442,1.4418,1.4418,183400001.0
2007-08-10 21:44:00,1.44195,1.44212,1.44175,1.44212,144800000.0
2007-08-10 21:45:00,1.44224,1.4425,1.44195,1.44243,380100001.0
2007-08-10 21:46:00,1.44232,1.44248,1.44211,1.44225,304300000.0
2007-08-10 21:47:00,1.4423,1.4426,1.44219,1.44224,252000001.0
2007-08-10 21:48:00,1.44212,1.44224,1.44197,1.44215,485000002.0
2007-08-10 21:49:00,1.44216,1.44224,1.44199,1.44209,294500001.0
2007-08-10 21:50:00,1.44229,1.44261,1.44197,1.44225,404900000.0
2007-08-10 21:51:00,1.4423,1.44237,1.44199,1.44225,576500001.0
2007-08-10 21:52:00,1.44222,1.44252,1.44221,1.44237,335100000.0
2007-08-10 21:53:00,1.4423,1.44239,1.44216,1.44217,71800000.0
2007-08-10 21:54:00,1.44195,1.44211,1.44169,1.44169,462100001.0
2007-08-10 21:55:00,1.44177,1.44177,1.44141,1.44157,139700000.0
2007-08-10 21:56:00,1.44167,1.44174,1.44153,1.44162,40600000.0
2007-08-10 21:57:00,1.44157,1.44173,1.44139,1.44164,251000001.0
2007-08-10 21:58:00,1.4418,1.44213,1.44179,1.44194,150400000.0
2007-08-10 21:59:00,1.44201,1.44235,1.44199,1.44235,226600000.0
2007-08-10 22:00:00,1.44222,1.44236,1.44194,1.44216,80600000.0
2007-08-10 22:01:00,1.44199,1.44265,1.44199,1.44265,166900001.0
2007-08-10 22:02:00,1.44264,1.44264,1.44239,1.44244,209200001.0
2007-08-10 22:03:00,1.44234,1.44238,1.44178,1.44178,120400000.0
2007-08-10 22:04:00,1.4417,1.44208,1.4417,1.44201,279300002.0
2007-08-10 22:05:00,1.4421,1.44227,1.4419,1.44206,181100000.0
2007-08-10 22:06:00,1.44197,1.44233,1.44197,1.44214,136300000.0
2007-08-10 22:07:00,1.44214,1.44214,1.44175,1.44186,168200000.0
2007-08-10 22:08:00,1.44171,1.44175,1.44128,1.44141,174700000.0
2007-08-10 22:09:00,1.44146,1.4416,1.44084,1.44117,273800001.0
2007-08-10 22:10:00,1.44088,1.44112,1.44081,1.44112,186800000.0
2007-08-10 22:11:00,1.44144,1.4418,1.44144,1.4417,257500000.0
2007-08-10 22:12:00,1.44189,1.44234,1.44189,1.44223,198600000.0
2007-08-10 22:13:00,1.44215,1.44224,1.44193,1.44199,190400000.0
2007-08-10 22:14:00,1.44185,1.44225,1.44185,1.44196,139400000.0
2007-08-10 22:15:00,1.44199,1.44229,1.44199,1.44223,134600000.0
2007-08-10 22:16:00,1.44223,1.44229,1.44205,1.44205,85600000.0
2007-08-10 22:17:00,1.44206,1.44258,1.44199,1.44258,207800001.0
2007-08-10 22:18:00,1.44243,1.44256,1.44215,1.44233,103400000.0
2007-08-10 22:19:00,1.44218,1.4427,1.44216,1.44229,211600000.0
2007-08-10 22:20:00,1.44246,1.44277,1.44224,1.44264,133700000.0
2007-08-10 22:21:00,1.44265,1.44275,1.44246,1.44247,215700000.0
2007-08-10 22:22:00,1.44228,1.44247,1.44225,1.44226,198200000.0
2007-08-10 22:23:00,1.44225,1.4424,1.44222,1.44225,175600000.0
2007-08-10 22:24:00,1.44223,1.44242,1.44187,1.44187,260100000.0
2007-08-10 22:25:00,1.44193,1.44209,1.44182,1.44186,187200000.0
2007-08-10 22:26:00,1.44175,1.44192,1.44152,1.44152,200600000.0
2007-08-10 22:27:00,1.44174,1.44181,1.44144,1.44158,151300000.0
2007-08-10 22:28:00,1.4414,1.44156,1.44103,1.44106,71600000.0
2007-08-10 22:29:00,1.44104,1.44142,1.44101,1.4412,213200001.0
2007-08-10 22:30:00,1.44123,1.44162,1.4412,1.44134,219900000.0
2007-08-10 22:31:00,1.44138,1.44144,1.44078,1.44112,243400001.0
2007-08-10 22:32:00,1.44119,1.44161,1.44109,1.44161,182300000.0
2007-08-10 22:33:00,1.44145,1.44157,1.44144,1.44154,131700000.0
2007-08-10 22:34:00,1.44161,1.44202,1.44155,1.44185,267300000.0
2007-08-10 22:35:00,1.44174,1.44182,1.44162,1.44162,178700000.0
2007-08-10 22:36:00,1.4415,1.4415,1.44131,1.44136,102900000.0
2007-08-10 22:37:00,1.44142,1.44154,1.44141,1.44141,298200001.0
2007-08-10 22:38:00,1.44151,1.44168,1.44118,1.44135,283800000.0
2007-08-10 22:39:00,1.44144,1.44158,1.44117,1.44154,267900000.0
2007-08-10 22:40:00,1.44202,1.44249,1.44202,1.44224,252800001.0
2007-08-10 22:41:00,1.44243,1.44244,1.44215,1.44222,326000000.0
2007-08-10 22:42:00,1.44204,1.44284,1.44204,1.44271,133800000.0
2007-08-10 22:43:00,1.44263,1.44268,1.44203,1.44222,196800000.0
2007-08-10 22:44:00,1.44186,1.44195,1.44172,1.44172,251900000.0
2007-08-10 22:45:00,1.44164,1.44176,1.44144,1.44147,170700000.0
2007-08-10 22:46:00,1.44145,1.44169,1.44145,1.44153,174000000.0
2007-08-10 22:47:00,1.44134,1.44134,1.4409,1.44105,155600001.0
2007-08-10 22:48:00,1.44098,1.44123,1.4409,1.44114,121700000.0
2007-08-10 22:49:00,1.44113,1.44122,1.44104,1.44104,263800000.0
2007-08-10 22:50:00,1.44099,1.44167,1.44099,1.4414,198100000.0
2007-08-10 22:51:00,1.44156,1.44197,1.44123,1.44167,335700000.0
2007-08-10 22:52:00,1.44146,1.4417,1.44127,1.44127,289200000.0
2007-08-10 22:53:00,1.44132,1.44149,1.44127,1.44129,170300001.0
2007-08-10 22:54:00,1.44124,1.44124,1.44106,1.44111,219100000.0
2007-08-10 22:55:00,1.44124,1.4416,1.44124,1.44154,230800001.0
2007-08-10 22:56:00,1.44159,1.44196,1.44157,1.44161,151000000.0
2007-08-10 22:57:00,1.4416,1.4416,1.44109,1.44135,39800000.0
2007-08-10 22:58:00,1.44127,1.44143,1.44113,1.44128,34000000.0
2007-08-10 22:59:00,1.4415,1.44154,1.44127,1.44127,13800000.0
2007-08-12 23:00:00,1.44127,1.4415,1.44091,1.44129,120200000.0
2007-08-12 23:01:00,1.44171,1.44187,1.44116,1.44116,45600000.0
2007-08-12 23:02:00,1.441,1.44154,1.441,1.44124,38800000.0
2007-08-12 23:03:00,1.44186,1.44186,1.4414,1.4415,40000000.0
2007-08-12 23:05:00,1.44135,1.4416,1.44135,1.44155,31400000.0
2007-08-12 23:06:00,1.4411,1.44135,1.441,1.4411,61000000.0
2007-08-12 23:07:00,1.44156,1.44184,1.44112,1.44113,60400000.0
2007-08-12 23:08:00,1.44145,1.44146,1.44094,1.44094,32000000.0
2007-08-12 23:09:00,1.44173,1.44175,1.4413,1.44147,56900000.0
2007-08-12 23:10:00,1.44116,1.4418,1.44116,1.44123,68000000.0
2007-08-12 23:11:00,1.44176,1.44185,1.44146,1.44154,38600000.0
2007-08-12 23:12:00,1.44159,1.4416,1.44092,1.44144,78300000.0
2007-08-12 23:13:00,1.44112,1.44115,1.44105,1.44105,32400000.0
2007-08-12 23:14:00,1.44082,1.44115,1.44075,1.4411,51400001.0
2007-08-12 23:15:00,1.44161,1.44175,1.44138,1.44138,54100000.0
2007-08-12 23:16:00,1.441,1.4415,1.44097,1.4415,48800000.0
2007-08-12 23:17:00,1.44154,1.4418,1.44128,1.44128,64200000.0
2007-08-12 23:18:00,1.44168,1.44198,1.44166,1.44177,54800000.0
2007-08-12 23:19:00,1.44123,1.44182,1.44093,1.44164,40600000.0
2007-08-12 23:20:00,1.4417,1.44204,1.4417,1.44186,63500000.0
2007-08-12 23:21:00,1.44195,1.44215,1.44195,1.44215,66500000.0
2007-08-12 23:22:00,1.44213,1.44239,1.44179,1.44213,121400001.0
2007-08-12 23:23:00,1.44229,1.44253,1.44176,1.44252,190700001.0
2007-08-12 23:24:00,1.44232,1.44243,1.44219,1.44219,39000000.0
2007-08-12 23:25:00,1.44247,1.44257,1.44244,1.44249,48400000.0
2007-08-12 23:26:00,1.44254,1.44257,1.4424,1.44257,44400000.0
2007-08-12 23:27:00,1.44268,1.44278,1.44255,1.44278,53900001.0
2007-08-12 23:28:00,1.44247,1.44254,1.44213,1.44246,30600000.0
2007-08-12 23:29:00,1.44258,1.44258,1.4421,1.44223,72600001.0
2007-08-12 23:30:00,1.44243,1.44243,1.44193,1.44195,76800000.0
2007-08-12 23:31:00,1.44208,1.44226,1.44207,1.44224,51400000.0
2007-08-12 23:32:00,1.44217,1.44226,1.44202,1.44223,60800000.0
2007-08-12 23:33:00,1.44225,1.44247,1.44225,1.44235,109500000.0
2007-08-12 23:34:00,1.44226,1.44262,1.44212,1.44212,237500000.0
2007-08-12 23:35:00,1.44209,1.44221,1.44208,1.44212,148400000.0
2007-08-12 23:36:00,1.44171,1.44171,1.44152,1.44156,31800000.0
2007-08-12 23:37:00,1.44244,1.44244,1.44188,1.44209,34800000.0
2007-08-12 23:38:00,1.44212,1.44222,1.44212,1.44212,39000000.0
2007-08-12 23:39:00,1.4421,1.44237,1.44204,1.44209,162700001.0
2007-08-12 23:40:00,1.4422,1.44226,1.44216,1.44221,52800000.0
2007-08-12 23:41:00,1.44222,1.44239,1.44216,1.44219,120700000.0
2007-08-12 23:42:00,1.44209,1.44209,1.44157,1.44167,38300000.0
2007-08-12 23:43:00,1.44161,1.4419,1.44154,1.44177,77600000.0
2007-08-12 23:44:00,1.44164,1.44168,1.44143,1.44148,90100000.0
2007-08-12 23:45:00,1.44149,1.44154,1.44143,1.44149,99000000.0
2007-08-12 23:46:00,1.44147,1.44171,1.44147,1.44158,89000000.0
2007-08-12 23:47:00,1.44163,1.44168,1.4416,1.4416,59400000.0
2007-08-12 23:48:00,1.4417,1.44206,1.44161,1.44173,44500000.0
2007-08-12 23:49:00,1.4414,1.44148,1.4412,1.44148,82600000.0
2007-08-12 23:50:00,1.44151,1.442,1.44151,1.44171,45000000.0
2007-08-12 23:51:00,1.44173,1.44183,1.4416,1.4416,123200000.0
2007-08-12 23:52:00,1.44156,1.44185,1.44154,1.44185,134900000.0
2007-08-12 23:53:00,1.4418,1.44203,1.44147,1.44147,105400000.0
2007-08-12 23:54:00,1.44193,1.44216,1.44134,1.44134,191000001.0
2007-08-12 23:55:00,1.44143,1.44159,1.44143,1.44154,109400000.0
2007-08-12 23:56:00,1.44152,1.44171,1.44144,1.44152,119800001.0
2007-08-12 23:57:00,1.44158,1.44197,1.44157,1.44177,197800001.0
2007-08-12 23:58:00,1.44181,1.44197,1.4416,1.44169,122400000.0
2007-08-12 23:59:00,1.44157,1.44178,1.44155,1.44175,83100000.0
2007-08-13 00:00:00,1.4418,1.44206,1.44166,1.44192,127000000.0
2007-08-13 00:01:00,1.44163,1.44239,1.44163,1.4417,228600001.0
2007-08-13 00:02:00,1.44175,1.44183,1.44167,1.4417,176600000.0
2007-08-13 00:03:00,1.44173,1.4419,1.4417,1.44185,203800000.0
2007-08-13 00:04:00,1.44188,1.44208,1.44183,1.44197,210900000.0
2007-08-13 00:05:00,1.44151,1.44196,1.44151,1.44167,33000000.0
2007-08-13 00:06:00,1.44167,1.44175,1.44151,1.44169,73500000.0
2007-08-13 00:07:00,1.44192,1.44235,1.44187,1.4422,150300001.0
2007-08-13 00:08:00,1.44172,1.44223,1.44165,1.44184,39800000.0
2007-08-13 00:09:00,1.44202,1.44235,1.44202,1.44223,95200000.0
2007-08-13 00:10:00,1.442,1.44235,1.442,1.44235,45300000.0
2007-08-13 00:11:00,1.44222,1.44244,1.4421,1.44234,24400000.0
2007-08-13 00:12:00,1.44201,1.44214,1.44189,1.44191,30800000.0
2007-08-13 00:13:00,1.4419,1.44207,1.4419,1.44207,51700000.0
2007-08-13 00:14:00,1.44232,1.44232,1.44191,1.44202,41100000.0
2007-08-13 00:15:00,1.44208,1.44223,1.44199,1.44209,28400000.0
2007-08-13 00:16:00,1.44215,1.4423,1.44215,1.44223,29200000.0
2007-08-13 00:17:00,1.44218,1.44225,1.4421,1.44225,104300000.0
2007-08-13 00:18:00,1.44218,1.44218,1.44189,1.4419,67300000.0
2007-08-13 00:19:00,1.44212,1.44246,1.4417,1.4417,144900001.0
2007-08-13 00:20:00,1.44159,1.44182,1.44159,1.4418,60500000.0
2007-08-13 00:21:00,1.44217,1.44225,1.44194,1.44216,34700000.0
2007-08-13 00:22:00,1.44214,1.44219,1.44184,1.44214,30400000.0
2007-08-13 00:23:00,1.44198,1.44203,1.44155,1.44173,41600000.0
2007-08-13 00:24:00,1.44168,1.44192,1.44166,1.44184,87600000.0
2007-08-13 00:25:00,1.44218,1.44254,1.442,1.44209,34400000.0
2007-08-13 00:26:00,1.44217,1.4422,1.4421,1.4421,39800000.0
2007-08-13 00:27:00,1.4423,1.44257,1.4423,1.4424,26000000.0
2007-08-13 00:28:00,1.44227,1.44227,1.4419,1.4419,38400000.0
2007-08-13 00:29:00,1.44217,1.44222,1.44191,1.44222,132300000.0
2007-08-13 00:30:00,1.44227,1.44237,1.44223,1.44237,57100000.0
2007-08-13 00:31:00,1.44236,1.44251,1.44236,1.44251,57400000.0
2007-08-13 00:32:00,1.44252,1.44252,1.4423,1.44237,93300000.0
2007-08-13 00:33:00,1.44228,1.44228,1.44214,1.44223,125700000.0
2007-08-13 00:34:00,1.44244,1.44274,1.44236,1.44274,27800000.0
2007-08-13 00:35:00,1.44222,1.44223,1.44217,1.44218,51900000.0
2007-08-13 00:36:00,1.44207,1.44207,1.44188,1.44191,86000001.0
2007-08-13 00:37:00,1.44182,1.44191,1.44173,1.4418,66600000.0
2007-08-13 00:38:00,1.44163,1.44172,1.4416,1.44172,29400000.0
2007-08-13 00:39:00,1.4422,1.44229,1.44176,1.44176,95500000.0
2007-08-13 00:40:00,1.44192,1.44214,1.44168,1.44212,40800000.0
2007-08-13 00:41:00,1.44208,1.44208,1.44161,1.44193,33000000.0
2007-08-13 00:42:00,1.44208,1.44208,1.4416,1.44201,49400000.0
2007-08-13 00:43:00,1.44201,1.44207,1.44166,1.44192,30700000.0
2007-08-13 00:44:00,1.44212,1.44241,1.44196,1.44196,30400000.0
2007-08-13 00:45:00,1.44221,1.44235,1.44187,1.44211,39600000.0
2007-08-13 00:46:00,1.44212,1.44215,1.44175,1.44176,62200000.0
2007-08-13 00:47:00,1.44204,1.44224,1.44182,1.44184,48400000.0
2007-08-13 00:48:00,1.44183,1.44183,1.44171,1.44171,30600000.0
2007-08-13 00:49:00,1.44205,1.44205,1.44162,1.44162,22400000.0
2007-08-13 00:50:00,1.44205,1.4421,1.44168,1.4421,34200000.0
2007-08-13 00:51:00,1.4418,1.44222,1.4418,1.44197,51600000.0
2007-08-13 00:52:00,1.44183,1.442,1.44138,1.44153,78300000.0
2007-08-13 00:53:00,1.44166,1.44177,1.4416,1.44177,59500000.0
2007-08-13 00:54:00,1.44174,1.44185,1.44172,1.44177,61300000.0
2007-08-13 00:55:00,1.44221,1.44239,1.4419,1.44196,45600000.0
2007-08-13 00:56:00,1.44188,1.44188,1.44175,1.44177,43000000.0
2007-08-13 00:57:00,1.44176,1.44188,1.44175,1.44175,54400000.0
2007-08-13 00:58:00,1.44166,1.44171,1.44155,1.44158,49100000.0
2007-08-13 00:59:00,1.44156,1.44161,1.44143,1.44151,133700001.0
2007-08-13 01:00:00,1.44152,1.44168,1.44143,1.44143,55400000.0
2007-08-13 01:01:00,1.44152,1.44173,1.44147,1.44156,73200000.0
2007-08-13 01:02:00,1.44158,1.44158,1.44156,1.44158,26400000.0
2007-08-13 01:03:00,1.44166,1.44166,1.44149,1.44149,49400000.0
2007-08-13 01:04:00,1.44149,1.4418,1.44138,1.44166,32600000.0
2007-08-13 01:05:00,1.44161,1.44186,1.44161,1.44171,54700000.0
2007-08-13 01:06:00,1.44146,1.44173,1.44136,1.44158,28200000.0
2007-08-13 01:07:00,1.44149,1.44167,1.44149,1.44164,63800000.0
2007-08-13 01:08:00,1.44177,1.44196,1.44169,1.4419,125100001.0
2007-08-13 01:09:00,1.44236,1.4424,1.442,1.44226,102600000.0
2007-08-13 01:10:00,1.44192,1.44234,1.44185,1.44216,85500001.0
2007-08-13 01:11:00,1.4423,1.4424,1.44215,1.4424,138700000.0
2007-08-13 01:12:00,1.44257,1.44299,1.44222,1.44222,225000000.0
2007-08-13 01:13:00,1.44207,1.44224,1.442,1.44208,166300000.0
2007-08-13 01:14:00,1.44222,1.4424,1.44207,1.44237,48000000.0
2007-08-13 01:15:00,1.44287,1.44287,1.44195,1.44195,30400000.0
2007-08-13 01:16:00,1.44171,1.44171,1.44147,1.44153,35200000.0
2007-08-13 01:17:00,1.44168,1.44178,1.44166,1.44166,29200000.0
2007-08-13 01:18:00,1.44161,1.44198,1.44161,1.4419,38000000.0
2007-08-13 01:19:00,1.44191,1.44202,1.44185,1.44186,25400000.0
2007-08-13 01:20:00,1.44186,1.44191,1.44178,1.44191,30200000.0
2007-08-13 01:21:00,1.44182,1.44184,1.44171,1.44172,40700000.0
2007-08-13 01:22:00,1.44162,1.44167,1.44153,1.44153,97500001.0
2007-08-13 01:23:00,1.44179,1.4418,1.44159,1.44161,30600000.0
2007-08-13 01:24:00,1.44149,1.44196,1.44149,1.44173,94000002.0
2007-08-13 01:25:00,1.4417,1.44174,1.4415,1.44174,32400000.0
2007-08-13 01:26:00,1.44149,1.44154,1.44133,1.44134,233100001.0
2007-08-13 01:27:00,1.4415,1.4417,1.44147,1.44165,36000000.0
2007-08-13 01:28:00,1.44146,1.44163,1.44143,1.44153,50200000.0
2007-08-13 01:29:00,1.44172,1.44187,1.44156,1.44187,45900000.0
2007-08-13 01:30:00,1.44179,1.44188,1.44162,1.44177,38000000.0
2007-08-13 01:31:00,1.44149,1.44175,1.44149,1.44154,46600000.0
2007-08-13 01:32:00,1.44149,1.4416,1.44142,1.4415,48200000.0
2007-08-13 01:33:00,1.44161,1.44183,1.44137,1.44137,143300000.0
2007-08-13 01:34:00,1.44145,1.44168,1.44135,1.44168,108500000.0
2007-08-13 01:35:00,1.44177,1.44179,1.44154,1.44161,33000000.0
2007-08-13 01:36:00,1.44167,1.44192,1.44167,1.44182,49800000.0
2007-08-13 01:37:00,1.44159,1.44159,1.44154,1.44154,27200000.0
2007-08-13 01:38:00,1.44179,1.44191,1.44165,1.44175,40800000.0
2007-08-13 01:39:00,1.44196,1.44207,1.44179,1.44193,73500000.0
2007-08-13 01:40:00,1.44187,1.44215,1.44186,1.44199,27800000.0
2007-08-13 01:41:00,1.44181,1.44205,1.44139,1.44191,42300000.0
2007-08-13 01:42:00,1.4418,1.4421,1.44156,1.44179,244500000.0
2007-08-13 01:43:00,1.44203,1.44214,1.44191,1.44201,45600000.0
2007-08-13 01:44:00,1.44176,1.44189,1.44163,1.44186,255200001.0
2007-08-13 01:45:00,1.44186,1.44206,1.44171,1.44206,205400000.0
2007-08-13 01:46:00,1.44217,1.44225,1.44216,1.44219,32800000.0
2007-08-13 01:47:00,1.44218,1.44222,1.44212,1.44213,58600000.0
2007-08-13 01:48:00,1.44225,1.44229,1.44218,1.44218,28000000.0
2007-08-13 01:49:00,1.4421,1.44242,1.44188,1.44192,123800000.0
2007-08-13 01:50:00,1.44197,1.44246,1.44197,1.4422,193300000.0
2007-08-13 01:51:00,1.4423,1.4423,1.44215,1.44215,43000000.0
2007-08-13 01:52:00,1.44237,1.44284,1.44226,1.44255,201900000.0
2007-08-13 01:53:00,1.44251,1.44258,1.44218,1.44253,86600000.0
2007-08-13 01:54:00,1.44236,1.44238,1.44226,1.44238,65700000.0
2007-08-13 01:55:00,1.4424,1.44253,1.4424,1.44243,65500000.0
2007-08-13 01:56:00,1.4425,1.44258,1.44239,1.44246,91500000.0
2007-08-13 01:57:00,1.44235,1.44264,1.44213,1.44213,87100000.0
2007-08-13 01:58:00,1.44204,1.44228,1.44201,1.44228,55800000.0
2007-08-13 01:59:00,1.4423,1.44253,1.4423,1.4425,40800000.0
2007-08-13 02:00:00,1.44248,1.44248,1.44234,1.44236,41900000.0
2007-08-13 02:01:00,1.44218,1.44249,1.4421,1.44249,35400000.0
2007-08-13 02:02:00,1.44269,1.44279,1.44259,1.44266,36200000.0
2007-08-13 02:03:00,1.44262,1.44286,1.44259,1.44269,57200000.0
2007-08-13 02:04:00,1.44255,1.44274,1.44255,1.44264,24400000.0
2007-08-13 02:05:00,1.4428,1.44313,1.4428,1.44302,36500000.0
2007-08-13 02:06:00,1.44309,1.44319,1.44302,1.44315,53600000.0
2007-08-13 02:07:00,1.44303,1.44339,1.44303,1.44339,23200000.0
2007-08-13 02:08:00,1.4432,1.44339,1.4432,1.44339,29800000.0
2007-08-13 02:09:00,1.44345,1.44364,1.4431,1.44344,48600000.0
2007-08-13 02:10:00,1.44337,1.44349,1.44283,1.44336,33200001.0
2007-08-13 02:11:00,1.44305,1.44351,1.44305,1.4434,46800000.0
2007-08-13 02:12:00,1.44336,1.44363,1.44334,1.44352,39500000.0
2007-08-13 02:13:00,1.44362,1.44369,1.4434,1.44347,60000000.0
2007-08-13 02:14:00,1.44357,1.44379,1.44352,1.44362,53400001.0
2007-08-13 02:15:00,1.44365,1.4437,1.44338,1.4437,29200000.0
2007-08-13 02:16:00,1.44368,1.4437,1.4434,1.44356,31400000.0
2007-08-13 02:17:00,1.4436,1.4437,1.4434,1.4436,40700000.0
2007-08-13 02:18:00,1.44352,1.44369,1.4433,1.44335,51100000.0
2007-08-13 02:19:00,1.44334,1.44348,1.4433,1.44335,39200001.0
2007-08-13 02:20:00,1.44347,1.44355,1.44311,1.44346,66100000.0
2007-08-13 02:21:00,1.44333,1.44364,1.44333,1.44364,28000000.0
2007-08-13 02:22:00,1.44351,1.44357,1.44313,1.44338,40200000.0
2007-08-13 02:23:00,1.44329,1.44342,1.4432,1.4432,35000000.0
2007-08-13 02:24:00,1.443,1.44345,1.443,1.44321,41200000.0
2007-08-13 02:25:00,1.44326,1.44334,1.44287,1.44331,42300000.0
2007-08-13 02:26:00,1.44332,1.44332,1.44311,1.44319,37500000.0
2007-08-13 02:27:00,1.44324,1.44328,1.443,1.4431,45700000.0
2007-08-13 02:28:00,1.44319,1.44329,1.44304,1.44308,48400000.0
2007-08-13 02:29:00,1.44314,1.44326,1.44274,1.44326,54600000.0
2007-08-13 02:30:00,1.44322,1.44323,1.44312,1.44322,34400000.0
2007-08-13 02:31:00,1.44321,1.44324,1.44276,1.44308,43100000.0
2007-08-13 02:32:00,1.44325,1.44355,1.44307,1.44355,35400000.0
2007-08-13 02:33:00,1.44357,1.44374,1.44349,1.44352,28600000.0
2007-08-13 02:34:00,1.44348,1.44359,1.44313,1.4434,52000000.0
2007-08-13 02:35:00,1.44347,1.44347,1.44327,1.44329,26000000.0
2007-08-13 02:36:00,1.44289,1.44323,1.44289,1.44323,32900000.0
2007-08-13 02:37:00,1.44339,1.44348,1.44321,1.44338,67400003.0
2007-08-13 02:38:00,1.44329,1.44358,1.44325,1.44325,38200000.0
2007-08-13 02:39:00,1.44346,1.4435,1.44289,1.44339,28400000.0
2007-08-13 02:40:00,1.4432,1.44334,1.44314,1.44322,33800000.0
2007-08-13 02:41:00,1.44338,1.44343,1.44303,1.44309,28900000.0
2007-08-13 02:42:00,1.44328,1.44328,1.44299,1.44323,42800000.0
2007-08-13 02:43:00,1.44318,1.44326,1.44294,1.44304,49200001.0
2007-08-13 02:44:00,1.44318,1.44325,1.44299,1.44325,38200000.0
2007-08-13 02:45:00,1.44316,1.44327,1.44294,1.44315,30600000.0
2007-08-13 02:46:00,1.44328,1.44328,1.44298,1.44325,52700000.0
2007-08-13 02:47:00,1.44317,1.44331,1.44287,1.44315,30800000.0
2007-08-13 02:48:00,1.44336,1.44348,1.44336,1.44346,49000001.0
2007-08-13 02:49:00,1.44355,1.44372,1.44335,1.44356,26400000.0
2007-08-13 02:50:00,1.44358,1.4436,1.4434,1.4436,30000000.0
2007-08-13 02:51:00,1.44322,1.44365,1.44322,1.4436,20600000.0
2007-08-13 02:52:00,1.4435,1.44365,1.44338,1.44365,67100000.0
2007-08-13 02:53:00,1.44355,1.44362,1.44334,1.44362,40200000.0
2007-08-13 02:54:00,1.4435,1.44356,1.44343,1.44356,32600000.0
2007-08-13 02:55:00,1.44354,1.44371,1.44354,1.44359,57400001.0
2007-08-13 02:56:00,1.4436,1.44372,1.44343,1.4437,51800000.0
2007-08-13 02:57:00,1.44349,1.44401,1.44349,1.44378,30600000.0
2007-08-13 02:58:00,1.44369,1.4437,1.44349,1.44358,37600000.0
2007-08-13 02:59:00,1.44359,1.44376,1.44354,1.44369,38300000.0
2007-08-13 03:00:00,1.4437,1.44384,1.44362,1.44384,30200000.0
2007-08-13 03:01:00,1.44376,1.44389,1.44368,1.44387,43500000.0
2007-08-13 03:02:00,1.44348,1.44385,1.44348,1.44385,46000000.0
2007-08-13 03:03:00,1.44385,1.44399,1.44374,1.44395,79800000.0
2007-08-13 03:04:00,1.44388,1.44394,1.44337,1.44337,19400000.0
2007-08-13 03:05:00,1.44404,1.44413,1.44376,1.44376,39800000.0
2007-08-13 03:06:00,1.44406,1.44406,1.44374,1.4438,36200000.0
2007-08-13 03:07:00,1.44408,1.44409,1.44391,1.44391,30600000.0
2007-08-13 03:08:00,1.44408,1.44408,1.44386,1.44403,43400000.0
2007-08-13 03:09:00,1.44415,1.44415,1.44362,1.44374,31000000.0
2007-08-13 03:10:00,1.44387,1.44395,1.44357,1.44388,47000000.0
2007-08-13 03:11:00,1.44393,1.44408,1.4434,1.4434,41200000.0
2007-08-13 03:12:00,1.44379,1.44386,1.44368,1.44382,36300000.0
2007-08-13 03:13:00,1.44391,1.44397,1.44372,1.4439,21800000.0
2007-08-13 03:14:00,1.44386,1.44407,1.44377,1.44407,32600000.0
2007-08-13 03:15:00,1.44408,1.44408,1.44391,1.44404,42600000.0
2007-08-13 03:16:00,1.44406,1.44412,1.44364,1.44382,25300000.0
2007-08-13 03:17:00,1.44394,1.444,1.44387,1.4439,62200000.0
2007-08-13 03:18:00,1.44387,1.44391,1.44357,1.44391,21800000.0
2007-08-13 03:19:00,1.4439,1.4439,1.4437,1.4438,25400000.0
2007-08-13 03:20:00,1.44385,1.44385,1.44346,1.44353,41000000.0
2007-08-13 03:21:00,1.44362,1.44377,1.44355,1.44355,38600000.0
2007-08-13 03:22:00,1.44343,1.44343,1.44312,1.44321,45900000.0
2007-08-13 03:23:00,1.44311,1.44316,1.44292,1.44309,33600000.0
2007-08-13 03:24:00,1.44313,1.44318,1.44294,1.44318,28600000.0
2007-08-13 03:25:00,1.44292,1.44319,1.44292,1.44315,31200000.0
2007-08-13 03:26:00,1.44305,1.44328,1.44295,1.44328,20400000.0
2007-08-13 03:27:00,1.44295,1.44316,1.4427,1.44272,40000000.0
2007-08-13 03:28:00,1.4428,1.44297,1.4428,1.44289,36300000.0
2007-08-13 03:29:00,1.44292,1.44292,1.44254,1.44254,32400000.0
2007-08-13 03:30:00,1.44278,1.44302,1.44274,1.44287,90100000.0
2007-08-13 03:31:00,1.44292,1.44305,1.4428,1.44292,40800000.0
2007-08-13 03:32:00,1.44279,1.44288,1.44272,1.44288,81700000.0
2007-08-13 03:33:00,1.44273,1.44291,1.44263,1.44291,26000000.0
2007-08-13 03:34:00,1.44301,1.44322,1.44291,1.44303,27600000.0
2007-08-13 03:35:00,1.4431,1.4431,1.44283,1.44302,37200000.0
2007-08-13 03:36:00,1.44286,1.44299,1.44235,1.44282,41000000.0
2007-08-13 03:37:00,1.44296,1.4433,1.44283,1.44323,30200000.0
2007-08-13 03:38:00,1.4434,1.4434,1.44319,1.44335,41300001.0
2007-08-13 03:39:00,1.4434,1.4434,1.44299,1.44326,42400000.0
2007-08-13 03:40:00,1.44321,1.44321,1.443,1.44306,26700000.0
2007-08-13 03:41:00,1.4428,1.44302,1.44274,1.44302,33900000.0
2007-08-13 03:42:00,1.44295,1.44314,1.44295,1.44304,41200000.0
2007-08-13 03:43:00,1.4432,1.44332,1.4431,1.44332,45400000.0
2007-08-13 03:44:00,1.44315,1.4433,1.44315,1.44315,29600000.0
2007-08-13 03:45:00,1.44328,1.44328,1.44298,1.44309,47600000.0
2007-08-13 03:46:00,1.4432,1.44331,1.44285,1.44331,34700000.0
2007-08-13 03:47:00,1.44334,1.44365,1.44334,1.44355,35900000.0
2007-08-13 03:48:00,1.44323,1.44351,1.44323,1.44351,23200000.0
2007-08-13 03:49:00,1.44354,1.44378,1.44353,1.44365,31500000.0
2007-08-13 03:50:00,1.44356,1.44373,1.44342,1.44359,51000000.0
2007-08-13 03:51:00,1.44385,1.44385,1.4435,1.44367,48200000.0
2007-08-13 03:52:00,1.44366,1.44391,1.44363,1.44378,29400000.0
2007-08-13 03:53:00,1.44386,1.44386,1.44363,1.44363,32800000.0
2007-08-13 03:54:00,1.44358,1.44378,1.44358,1.44372,23600000.0
2007-08-13 03:55:00,1.44365,1.44365,1.44351,1.44351,21500000.0
2007-08-13 03:56:00,1.44345,1.4436,1.44333,1.44359,41200000.0
2007-08-13 03:57:00,1.44365,1.4438,1.4433,1.44374,44400000.0
2007-08-13 03:58:00,1.44386,1.44413,1.44386,1.44413,38400000.0
2007-08-13 03:59:00,1.44398,1.44433,1.44398,1.44425,36000000.0
2007-08-13 04:00:00,1.44404,1.44416,1.44389,1.44399,56400000.0
2007-08-13 04:01:00,1.44408,1.44419,1.44381,1.44404,52500001.0
2007-08-13 04:02:00,1.44417,1.44417,1.44393,1.44393,40900000.0
2007-08-13 04:03:00,1.44386,1.44419,1.44372,1.44419,39600000.0
2007-08-13 04:04:00,1.44406,1.44425,1.44406,1.4441,37400000.0
2007-08-13 04:05:00,1.44355,1.44423,1.44355,1.44422,20600000.0
2007-08-13 04:06:00,1.44416,1.4443,1.44401,1.4443,28400000.0
2007-08-13 04:07:00,1.44411,1.44443,1.44401,1.44443,30600000.0
2007-08-13 04:08:00,1.44452,1.44467,1.44432,1.44458,56000000.0
2007-08-13 04:09:00,1.44446,1.44457,1.44423,1.44451,41400000.0
2007-08-13 04:10:00,1.44447,1.44467,1.44428,1.44459,42400000.0
2007-08-13 04:11:00,1.44433,1.44438,1.44413,1.44438,25200000.0
2007-08-13 04:12:00,1.44433,1.44437,1.44408,1.44426,41400000.0
2007-08-13 04:13:00,1.4444,1.44468,1.44402,1.44445,27800000.0
2007-08-13 04:14:00,1.44423,1.44427,1.44391,1.44405,42500000.0
2007-08-13 04:15:00,1.4441,1.44424,1.44406,1.44424,42900000.0
2007-08-13 04:16:00,1.44418,1.44425,1.44372,1.44422,31600000.0
2007-08-13 04:17:00,1.4442,1.4443,1.44407,1.4443,29300000.0
2007-08-13 04:18:00,1.44381,1.44429,1.44381,1.44422,55400000.0
2007-08-13 04:19:00,1.44406,1.44442,1.44406,1.44442,30200000.0
2007-08-13 04:20:00,1.44419,1.44419,1.44405,1.44409,31800000.0
2007-08-13 04:21:00,1.44429,1.44431,1.44416,1.44423,38200000.0
2007-08-13 04:22:00,1.44421,1.44423,1.44413,1.44421,33000000.0
2007-08-13 04:23:00,1.44414,1.44423,1.44414,1.44422,24200000.0
2007-08-13 04:24:00,1.44409,1.44422,1.44409,1.44411,32000000.0
2007-08-13 04:25:00,1.44428,1.44441,1.4441,1.4441,69000001.0
2007-08-13 04:26:00,1.44418,1.44421,1.44406,1.44406,40200000.0
2007-08-13 04:27:00,1.44417,1.44422,1.44394,1.44399,41000000.0
2007-08-13 04:28:00,1.44423,1.44423,1.4437,1.44406,30200000.0
2007-08-13 04:29:00,1.44407,1.44446,1.44402,1.44446,43400000.0
2007-08-13 04:30:00,1.44439,1.44462,1.44414,1.44432,53000000.0
2007-08-13 04:31:00,1.44409,1.44444,1.44409,1.44428,32400000.0
2007-08-13 04:32:00,1.44417,1.44436,1.44417,1.4443,42600000.0
2007-08-13 04:33:00,1.44446,1.44446,1.44404,1.44426,35900000.0
2007-08-13 04:34:00,1.44423,1.44438,1.44415,1.44428,47000000.0
2007-08-13 04:35:00,1.4441,1.44438,1.4441,1.44418,30600000.0
2007-08-13 04:36:00,1.44425,1.44426,1.44406,1.44406,35800000.0
2007-08-13 04:37:00,1.44416,1.44416,1.44383,1.44406,35000000.0
2007-08-13 04:38:00,1.44407,1.44427,1.44407,1.44422,38800000.0
2007-08-13 04:39:00,1.44393,1.44416,1.4436,1.44416,35900000.0
2007-08-13 04:40:00,1.44408,1.44414,1.44393,1.44393,43200000.0
2007-08-13 04:41:00,1.44391,1.44407,1.44361,1.44404,78500000.0
2007-08-13 04:42:00,1.44383,1.44395,1.4438,1.44392,41500000.0
2007-08-13 04:43:00,1.44385,1.444,1.44378,1.444,41000000.0
2007-08-13 04:44:00,1.4439,1.44398,1.4433,1.44391,46700000.0
2007-08-13 04:45:00,1.44388,1.44398,1.44383,1.44396,26600000.0
2007-08-13 04:46:00,1.44393,1.44419,1.4434,1.4434,49100000.0
2007-08-13 04:47:00,1.4441,1.44449,1.44404,1.44442,25400000.0
2007-08-13 04:48:00,1.44428,1.44432,1.44417,1.44424,41000000.0
2007-08-13 04:49:00,1.44415,1.44451,1.44408,1.44426,66800001.0
2007-08-13 04:50:00,1.4445,1.44495,1.4445,1.44483,35200000.0
2007-08-13 04:51:00,1.44486,1.44502,1.44471,1.44502,25200000.0
2007-08-13 04:52:00,1.44496,1.4452,1.44496,1.44506,40600000.0
2007-08-13 04:53:00,1.44523,1.44523,1.44496,1.44521,31700000.0
2007-08-13 04:54:00,1.44544,1.44544,1.44519,1.44525,97100000.0
2007-08-13 04:55:00,1.44541,1.44544,1.44497,1.44509,25600000.0
2007-08-13 04:56:00,1.44492,1.44517,1.44492,1.44517,37000000.0
2007-08-13 04:57:00,1.44506,1.44515,1.44506,1.44509,32800000.0
2007-08-13 04:58:00,1.44525,1.44525,1.44493,1.44512,42400000.0
2007-08-13 04:59:00,1.44502,1.4453,1.44502,1.4452,20300000.0
2007-08-13 05:00:00,1.44522,1.44522,1.44498,1.44516,37800000.0
2007-08-13 05:01:00,1.44501,1.4452,1.44501,1.44513,17200000.0
2007-08-13 05:02:00,1.44483,1.44519,1.44483,1.44519,31400000.0
2007-08-13 05:03:00,1.4452,1.4452,1.445,1.44512,25200000.0
2007-08-13 05:04:00,1.44491,1.44512,1.44489,1.44512,25000000.0
2007-08-13 05:05:00,1.44492,1.44512,1.4449,1.44512,33800000.0
2007-08-13 05:06:00,1.4451,1.4452,1.44493,1.44507,43100000.0
2007-08-13 05:07:00,1.445,1.44504,1.44473,1.44504,42000000.0
2007-08-13 05:08:00,1.44505,1.44506,1.44486,1.44497,66600000.0
2007-08-13 05:09:00,1.44505,1.44515,1.44487,1.44487,37400000.0
2007-08-13 05:10:00,1.44488,1.44509,1.44466,1.44481,35400000.0
2007-08-13 05:11:00,1.44494,1.44525,1.44486,1.44486,41000000.0
2007-08-13 05:12:00,1.44499,1.44499,1.4448,1.44494,45800000.0
2007-08-13 05:13:00,1.4449,1.44511,1.44484,1.44484,23400000.0
2007-08-13 05:14:00,1.44494,1.44494,1.4448,1.44493,28800000.0
2007-08-13 05:15:00,1.44493,1.44493,1.44465,1.44477,23400000.0
2007-08-13 05:16:00,1.44485,1.44501,1.4448,1.44497,57000000.0
2007-08-13 05:17:00,1.44484,1.44506,1.44483,1.44494,18600000.0
2007-08-13 05:18:00,1.44498,1.44498,1.44466,1.44466,31800000.0
2007-08-13 05:19:00,1.44439,1.44484,1.44439,1.44484,58400001.0
2007-08-13 05:20:00,1.4448,1.44496,1.44468,1.4449,41100000.0
2007-08-13 05:21:00,1.44498,1.44503,1.44484,1.44488,31100000.0
2007-08-13 05:22:00,1.44495,1.44499,1.44477,1.4449,41600000.0
2007-08-13 05:23:00,1.44424,1.44491,1.44424,1.44491,32600000.0
2007-08-13 05:24:00,1.44484,1.44501,1.44484,1.44499,37300000.0
2007-08-13 05:25:00,1.44486,1.44506,1.44471,1.44496,41000000.0
2007-08-13 05:26:00,1.44501,1.44506,1.44491,1.44491,45800000.0
2007-08-13 05:27:00,1.44498,1.44501,1.44481,1.44488,54200000.0
2007-08-13 05:28:00,1.44488,1.44501,1.44431,1.44496,33200000.0
2007-08-13 05:29:00,1.44479,1.44492,1.44475,1.44481,63200001.0
2007-08-13 05:30:00,1.44491,1.44497,1.44473,1.44486,36300000.0
2007-08-13 05:31:00,1.44481,1.44493,1.44468,1.44471,65600001.0
2007-08-13 05:32:00,1.44468,1.44484,1.44449,1.44484,44800000.0
2007-08-13 05:33:00,1.44509,1.44509,1.44475,1.44475,21800000.0
2007-08-13 05:34:00,1.44498,1.44498,1.44469,1.44485,38800001.0
2007-08-13 05:35:00,1.44489,1.44491,1.44465,1.44475,31800000.0
2007-08-13 05:36:00,1.44461,1.44473,1.44454,1.44454,25800000.0
2007-08-13 05:37:00,1.44454,1.4446,1.44438,1.44449,41900000.0
2007-08-13 05:38:00,1.4444,1.44455,1.44413,1.44424,39600000.0
2007-08-13 05:39:00,1.44411,1.44443,1.44392,1.4444,20600000.0
2007-08-13 05:40:00,1.44441,1.4445,1.4443,1.4443,28000000.0
2007-08-13 05:41:00,1.44443,1.44448,1.44411,1.44448,40700000.0
2007-08-13 05:42:00,1.44432,1.44451,1.44426,1.4445,26200000.0
2007-08-13 05:43:00,1.44428,1.44453,1.44428,1.44437,58200000.0
2007-08-13 05:44:00,1.44455,1.44471,1.44443,1.44463,33600000.0
2007-08-13 05:45:00,1.44435,1.44471,1.44435,1.44442,47000000.0
2007-08-13 05:46:00,1.44457,1.44473,1.44457,1.44464,30600000.0
2007-08-13 05:47:00,1.44455,1.44475,1.44455,1.44459,49200001.0
2007-08-13 05:48:00,1.44451,1.44481,1.44451,1.44455,18400000.0
2007-08-13 05:49:00,1.44458,1.44458,1.44432,1.44439,49600000.0
2007-08-13 05:50:00,1.44426,1.44446,1.44406,1.44434,32800000.0
2007-08-13 05:51:00,1.44438,1.44438,1.44384,1.44384,16200000.0
2007-08-13 05:52:00,1.44421,1.44441,1.44416,1.44416,28700000.0
2007-08-13 05:53:00,1.44423,1.44442,1.44393,1.44442,46800000.0
2007-08-13 05:54:00,1.4445,1.44451,1.44427,1.44451,36200000.0
2007-08-13 05:55:00,1.44423,1.44456,1.44422,1.44456,35600000.0
2007-08-13 05:56:00,1.44464,1.44464,1.44426,1.44444,35400000.0
2007-08-13 05:57:00,1.44421,1.4446,1.44415,1.4446,29200000.0
2007-08-13 05:58:00,1.44455,1.44469,1.44435,1.44436,45100000.0
2007-08-13 05:59:00,1.4445,1.4445,1.44434,1.44434,36400000.0
2007-08-13 06:00:00,1.44426,1.44448,1.44411,1.44436,100200000.0
2007-08-13 06:01:00,1.44429,1.44461,1.44429,1.4445,40000000.0
2007-08-13 06:02:00,1.44445,1.44471,1.44407,1.44471,53800000.0
2007-08-13 06:03:00,1.44464,1.44476,1.44448,1.44448,41800000.0
2007-08-13 06:04:00,1.44441,1.44441,1.44414,1.44436,40600000.0
2007-08-13 06:05:00,1.44437,1.44449,1.44419,1.44419,39000000.0
2007-08-13 06:06:00,1.44416,1.44428,1.44402,1.44402,38500000.0
2007-08-13 06:07:00,1.44403,1.44415,1.44388,1.44395,34800000.0
2007-08-13 06:08:00,1.44397,1.44407,1.44382,1.44389,54200000.0
2007-08-13 06:09:00,1.44377,1.44388,1.44371,1.44376,28800000.0
2007-08-13 06:10:00,1.44386,1.44392,1.44378,1.44389,46200000.0
2007-08-13 06:11:00,1.44377,1.44392,1.4436,1.4436,44200000.0
2007-08-13 06:12:00,1.44366,1.44384,1.44359,1.44359,22000000.0
2007-08-13 06:13:00,1.44364,1.44384,1.4435,1.44378,40200000.0
2007-08-13 06:14:00,1.44397,1.44404,1.44364,1.4439,42200000.0
2007-08-13 06:15:00,1.44374,1.44391,1.44371,1.44382,22200000.0
2007-08-13 06:16:00,1.44398,1.44403,1.44385,1.44395,18400000.0
2007-08-13 06:17:00,1.44364,1.44397,1.44364,1.44397,32800000.0
2007-08-13 06:18:00,1.44405,1.44418,1.44393,1.44402,44200000.0
2007-08-13 06:19:00,1.4441,1.44417,1.44395,1.44395,23400000.0
2007-08-13 06:20:00,1.44409,1.44419,1.444,1.444,42800000.0
2007-08-13 06:21:00,1.4443,1.44436,1.44421,1.44436,44400001.0
2007-08-13 06:22:00,1.44427,1.44428,1.44416,1.44426,42800000.0
2007-08-13 06:23:00,1.44429,1.44435,1.44393,1.4443,37600000.0
2007-08-13 06:24:00,1.44412,1.44412,1.44358,1.44383,25200000.0
2007-08-13 06:25:00,1.44394,1.44394,1.4438,1.44382,41200001.0
2007-08-13 06:26:00,1.4438,1.44395,1.44367,1.44387,35600000.0
2007-08-13 06:27:00,1.44379,1.44381,1.44371,1.44377,48700001.0
2007-08-13 06:28:00,1.44365,1.44382,1.44365,1.44382,42800000.0
2007-08-13 06:29:00,1.44387,1.44395,1.44372,1.44383,28200000.0
2007-08-13 06:30:00,1.44378,1.44383,1.44366,1.4438,48900000.0
2007-08-13 06:31:00,1.44367,1.44367,1.44348,1.44348,33000000.0
2007-08-13 06:32:00,1.44362,1.44367,1.44342,1.44354,37800000.0
2007-08-13 06:33:00,1.44353,1.44386,1.44353,1.44365,23000000.0
2007-08-13 06:34:00,1.44332,1.44372,1.44332,1.44348,23400000.0
2007-08-13 06:35:00,1.44321,1.44349,1.44319,1.44335,72400000.0
2007-08-13 06:36:00,1.44304,1.4435,1.44304,1.44344,42400000.0
2007-08-13 06:37:00,1.44334,1.44334,1.44258,1.44258,32500000.0
2007-08-13 06:38:00,1.44299,1.44316,1.44288,1.44288,56000000.0
2007-08-13 06:39:00,1.443,1.44343,1.443,1.44333,52000000.0
2007-08-13 06:40:00,1.44342,1.44378,1.44342,1.44364,27100000.0
2007-08-13 06:41:00,1.44343,1.44375,1.44307,1.44375,32800000.0
2007-08-13 06:42:00,1.44336,1.44375,1.44336,1.44361,47800000.0
2007-08-13 06:43:00,1.44354,1.44354,1.44305,1.44319,25800000.0
2007-08-13 06:44:00,1.4431,1.44311,1.44279,1.44287,33000000.0
2007-08-13 06:45:00,1.44257,1.44274,1.44246,1.44246,53800000.0
2007-08-13 06:46:00,1.44276,1.4429,1.44263,1.44266,46700000.0
2007-08-13 06:47:00,1.44277,1.44295,1.44269,1.44274,48400000.0
2007-08-13 06:48:00,1.44264,1.44283,1.44236,1.44245,22000000.0
2007-08-13 06:49:00,1.44235,1.44262,1.44223,1.44262,36800000.0
2007-08-13 06:50:00,1.44265,1.4427,1.4425,1.4427,27200000.0
2007-08-13 06:51:00,1.44257,1.44258,1.44245,1.44248,39200000.0
2007-08-13 06:52:00,1.44257,1.44289,1.44242,1.44289,36800000.0
2007-08-13 06:53:00,1.4428,1.44286,1.44262,1.44286,40400000.0
2007-08-13 06:54:00,1.44257,1.44271,1.44237,1.44251,54000000.0
2007-08-13 06:55:00,1.44274,1.44293,1.44263,1.44293,21200000.0
2007-08-13 06:56:00,1.44287,1.44299,1.44276,1.44281,24400000.0
2007-08-13 06:57:00,1.44299,1.44315,1.4426,1.44293,36600000.0
2007-08-13 06:58:00,1.44252,1.44314,1.44252,1.44271,41800001.0
2007-08-13 06:59:00,1.44271,1.44276,1.44234,1.44255,19800000.0
2007-08-13 07:00:00,1.44271,1.4428,1.44261,1.44262,57900000.0
2007-08-13 07:01:00,1.44267,1.44274,1.44255,1.44265,48100000.0
2007-08-13 07:02:00,1.44257,1.44278,1.44257,1.44257,40500000.0
2007-08-13 07:03:00,1.44277,1.44277,1.4426,1.44267,32700000.0
2007-08-13 07:04:00,1.44265,1.44265,1.44229,1.4424,31600000.0
2007-08-13 07:05:00,1.44241,1.44258,1.44219,1.44219,42900000.0
2007-08-13 07:06:00,1.44231,1.44263,1.44231,1.44263,35800000.0
2007-08-13 07:07:00,1.44277,1.4429,1.44249,1.4425,23000000.0
2007-08-13 07:08:00,1.44231,1.44232,1.44215,1.44215,38000000.0
2007-08-13 07:09:00,1.4423,1.44237,1.44222,1.44234,40400000.0
2007-08-13 07:10:00,1.44243,1.44247,1.44231,1.44231,23200000.0
2007-08-13 07:11:00,1.44238,1.44246,1.44227,1.4423,45000000.0
2007-08-13 07:12:00,1.44242,1.44249,1.44202,1.44215,31600000.0
2007-08-13 07:13:00,1.44241,1.44241,1.44211,1.44231,41800000.0
2007-08-13 07:14:00,1.44204,1.44224,1.44197,1.44197,39000000.0
2007-08-13 07:15:00,1.442,1.44217,1.44173,1.442,30300000.0
2007-08-13 07:16:00,1.44179,1.44211,1.44179,1.44211,30200000.0
2007-08-13 07:17:00,1.44226,1.44234,1.44191,1.44218,40600000.0
2007-08-13 07:18:00,1.44227,1.4423,1.44201,1.44217,37200000.0
2007-08-13 07:19:00,1.44213,1.44231,1.44203,1.44208,34400000.0
2007-08-13 07:20:00,1.44199,1.44237,1.44194,1.44227,47200000.0
2007-08-13 07:21:00,1.44232,1.44251,1.44188,1.44192,37400000.0
2007-08-13 07:22:00,1.44177,1.44188,1.44161,1.44183,58800000.0
2007-08-13 07:23:00,1.44187,1.44208,1.44177,1.44184,58800000.0
2007-08-13 07:24:00,1.44174,1.44183,1.44166,1.44175,48800000.0
2007-08-13 07:25:00,1.44181,1.44181,1.44155,1.44165,26600000.0
2007-08-13 07:26:00,1.44162,1.44196,1.44162,1.44196,26600000.0
2007-08-13 07:27:00,1.4419,1.4419,1.44126,1.44153,47800000.0
2007-08-13 07:28:00,1.44147,1.44164,1.4412,1.44155,51400001.0
2007-08-13 07:29:00,1.44164,1.44181,1.44149,1.44181,21800000.0
2007-08-13 07:30:00,1.44177,1.44196,1.4414,1.44196,38200000.0
2007-08-13 07:31:00,1.44186,1.44212,1.44183,1.44212,27000000.0
2007-08-13 07:32:00,1.44193,1.4422,1.44167,1.44205,57200000.0
2007-08-13 07:33:00,1.44187,1.44198,1.44161,1.44161,36400000.0
2007-08-13 07:34:00,1.44177,1.44207,1.44175,1.44207,46600000.0
2007-08-13 07:35:00,1.44187,1.44225,1.44187,1.44225,23200000.0
2007-08-13 07:36:00,1.44221,1.44229,1.44195,1.44224,41200000.0
2007-08-13 07:37:00,1.44219,1.44229,1.44207,1.44224,52000000.0
2007-08-13 07:38:00,1.44222,1.4423,1.44217,1.44217,34000000.0
2007-08-13 07:39:00,1.4421,1.4424,1.4421,1.44219,23600000.0
2007-08-13 07:40:00,1.44216,1.44221,1.44193,1.44195,59200000.0
2007-08-13 07:41:00,1.44192,1.44215,1.44186,1.44204,45000000.0
2007-08-13 07:42:00,1.44194,1.44213,1.44171,1.44213,109100000.0
2007-08-13 07:43:00,1.44214,1.44218,1.44187,1.44194,34800000.0
2007-08-13 07:44:00,1.44209,1.44212,1.44194,1.44211,56800000.0
2007-08-13 07:45:00,1.44199,1.44199,1.44137,1.44189,53600000.0
2007-08-13 07:46:00,1.44177,1.44179,1.44161,1.44179,24800000.0
2007-08-13 07:47:00,1.44181,1.44198,1.44153,1.44187,43600000.0
2007-08-13 07:48:00,1.44165,1.44179,1.44156,1.44179,78100000.0
2007-08-13 07:49:00,1.44164,1.44164,1.44096,1.44096,53200000.0
2007-08-13 07:50:00,1.44144,1.44144,1.44134,1.44135,25400000.0
2007-08-13 07:51:00,1.44114,1.44146,1.44089,1.44146,25600000.0
2007-08-13 07:52:00,1.4416,1.4416,1.44124,1.44144,56400001.0
2007-08-13 07:53:00,1.44143,1.44151,1.44124,1.44142,33400000.0
2007-08-13 07:54:00,1.44133,1.44212,1.44133,1.44195,77100000.0
2007-08-13 07:55:00,1.44214,1.44214,1.44168,1.4421,56800000.0
2007-08-13 07:56:00,1.44226,1.44248,1.44218,1.44248,33500000.0
2007-08-13 07:57:00,1.44247,1.4427,1.44238,1.44255,43400000.0
2007-08-13 07:58:00,1.44246,1.44293,1.44246,1.44292,57000000.0
2007-08-13 07:59:00,1.44253,1.44284,1.44253,1.44283,44000001.0
2007-08-13 08:00:00,1.44281,1.44291,1.44264,1.44291,40100000.0
2007-08-13 08:01:00,1.44268,1.4428,1.44256,1.44256,31000000.0
2007-08-13 08:02:00,1.44254,1.443,1.44238,1.443,32400000.0
2007-08-13 08:03:00,1.44319,1.4434,1.44314,1.4434,45500000.0
2007-08-13 08:04:00,1.44335,1.44335,1.44307,1.44307,30400000.0
2007-08-13 08:05:00,1.44285,1.44296,1.44272,1.44296,46800001.0
2007-08-13 08:06:00,1.44279,1.44286,1.44257,1.4427,41600000.0
2007-08-13 08:07:00,1.44257,1.44262,1.44228,1.44248,27600000.0
2007-08-13 08:08:00,1.44274,1.44274,1.44245,1.44245,44099999.0
2007-08-13 08:09:00,1.44263,1.44286,1.4425,1.44286,53100001.0
2007-08-13 08:10:00,1.44293,1.44293,1.44259,1.4428,40600001.0
2007-08-13 08:11:00,1.44279,1.44284,1.44276,1.44283,50300000.0
2007-08-13 08:12:00,1.44266,1.44266,1.44234,1.44237,35800000.0
2007-08-13 08:13:00,1.442,1.44236,1.442,1.44202,40500000.0
2007-08-13 08:14:00,1.44214,1.44225,1.44213,1.4422,48400000.0
2007-08-13 08:15:00,1.44239,1.44262,1.44235,1.4425,40800000.0
2007-08-13 08:16:00,1.44265,1.44272,1.4423,1.44272,35400000.0
2007-08-13 08:17:00,1.44283,1.44283,1.44243,1.44243,65400001.0
2007-08-13 08:18:00,1.44254,1.44262,1.44236,1.44247,40800000.0
2007-08-13 08:19:00,1.44241,1.44241,1.44211,1.4423,46800000.0
2007-08-13 08:20:00,1.44235,1.4425,1.44213,1.4425,52900000.0
2007-08-13 08:21:00,1.44248,1.443,1.44248,1.44268,30600000.0
2007-08-13 08:22:00,1.44277,1.44322,1.44277,1.44314,26100000.0
2007-08-13 08:23:00,1.44298,1.44298,1.44267,1.44281,24800000.0
2007-08-13 08:24:00,1.44285,1.44285,1.44228,1.44255,39200000.0
2007-08-13 08:25:00,1.4426,1.44281,1.44259,1.44259,25200000.0
2007-08-13 08:26:00,1.44277,1.44279,1.44258,1.44274,55900000.0
2007-08-13 08:27:00,1.44273,1.44283,1.44258,1.44268,30400000.0
2007-08-13 08:28:00,1.44271,1.44272,1.44258,1.44272,54600000.0
2007-08-13 08:29:00,1.44281,1.44291,1.44281,1.44291,49300000.0
2007-08-13 08:30:00,1.44298,1.44318,1.4427,1.44318,30300000.0
2007-08-13 08:31:00,1.44316,1.44339,1.44299,1.44332,34400000.0
2007-08-13 08:32:00,1.44335,1.44335,1.44293,1.44321,102300000.0
2007-08-13 08:33:00,1.44337,1.44356,1.44312,1.44343,34000000.0
2007-08-13 08:34:00,1.44377,1.44377,1.44327,1.44351,27600000.0
2007-08-13 08:35:00,1.44321,1.44333,1.44297,1.44313,54000000.0
2007-08-13 08:36:00,1.44328,1.4434,1.44297,1.44313,58000000.0
2007-08-13 08:37:00,1.44329,1.44355,1.44319,1.44349,30000000.0
2007-08-13 08:38:00,1.44348,1.44381,1.44343,1.44355,24600000.0
2007-08-13 08:39:00,1.44374,1.4438,1.44336,1.44351,37200000.0
2007-08-13 08:40:00,1.44344,1.44355,1.4431,1.44354,35400000.0
2007-08-13 08:41:00,1.44343,1.44351,1.44326,1.44331,49800000.0
2007-08-13 08:42:00,1.44325,1.44325,1.44282,1.44286,51200000.0
2007-08-13 08:43:00,1.44282,1.44283,1.44206,1.44206,37800000.0
2007-08-13 08:44:00,1.44229,1.44229,1.4419,1.442,27000000.0
2007-08-13 08:45:00,1.44189,1.44219,1.44181,1.44181,43400000.0
2007-08-13 08:46:00,1.44212,1.44222,1.44203,1.44221,41200000.0
2007-08-13 08:47:00,1.44239,1.44242,1.44202,1.44202,27800000.0
2007-08-13 08:48:00,1.4424,1.4424,1.44092,1.44092,26800000.0
2007-08-13 08:49:00,1.44045,1.44104,1.44045,1.44093,41200000.0
2007-08-13 08:50:00,1.44083,1.44095,1.44077,1.44089,31300000.0
2007-08-13 08:51:00,1.44083,1.44102,1.4408,1.4408,29700000.0
2007-08-13 08:52:00,1.44105,1.44109,1.44083,1.44097,38200000.0
2007-08-13 08:53:00,1.44106,1.44124,1.44106,1.44124,34200000.0
2007-08-13 08:54:00,1.44104,1.44117,1.44093,1.44097,26600000.0
2007-08-13 08:55:00,1.44097,1.4411,1.44075,1.44091,38600000.0
2007-08-13 08:56:00,1.44087,1.44087,1.44048,1.44078,37200000.0
2007-08-13 08:57:00,1.44095,1.44095,1.44076,1.44086,25600000.0
2007-08-13 08:58:00,1.44092,1.4412,1.44092,1.44117,38700000.0
2007-08-13 08:59:00,1.44107,1.44118,1.44099,1.44103,28200000.0
2007-08-13 09:00:00,1.44118,1.44146,1.44105,1.4414,23200000.0
2007-08-13 09:01:00,1.44121,1.44121,1.44082,1.44083,36100000.0
2007-08-13 09:02:00,1.4407,1.4407,1.44053,1.44057,37000000.0
2007-08-13 09:03:00,1.43993,1.44048,1.43958,1.43958,63800000.0
2007-08-13 09:04:00,1.4394,1.44004,1.43932,1.43982,25600000.0
2007-08-13 09:05:00,1.43995,1.44016,1.43989,1.44015,29800000.0
2007-08-13 09:06:00,1.44012,1.44063,1.44012,1.44052,59700001.0
2007-08-13 09:07:00,1.44045,1.44081,1.44045,1.44049,60700000.0
2007-08-13 09:08:00,1.44037,1.44044,1.4396,1.43977,56200000.0
2007-08-13 09:09:00,1.43984,1.43998,1.43946,1.43982,55900000.0
2007-08-13 09:10:00,1.43973,1.43976,1.43924,1.43929,24200000.0
2007-08-13 09:11:00,1.43912,1.43912,1.43815,1.4382,41700000.0
2007-08-13 09:12:00,1.43799,1.43818,1.43775,1.43818,34900000.0
2007-08-13 09:13:00,1.43806,1.43831,1.43804,1.43831,24100000.0
2007-08-13 09:14:00,1.43823,1.4392,1.43823,1.43911,35400000.0
2007-08-13 09:15:00,1.43881,1.43924,1.43881,1.43924,25600000.0
2007-08-13 09:16:00,1.4393,1.43943,1.43914,1.43923,37600000.0
2007-08-13 09:17:00,1.43928,1.4393,1.43902,1.43921,51800000.0
2007-08-13 09:18:00,1.43928,1.43928,1.43876,1.43876,26900000.0
2007-08-13 09:19:00,1.43879,1.43898,1.43879,1.43887,31400000.0
2007-08-13 09:20:00,1.4389,1.4389,1.4384,1.43844,49700000.0
2007-08-13 09:21:00,1.43872,1.43872,1.43816,1.4383,36300000.0
2007-08-13 09:22:00,1.43839,1.43901,1.43839,1.43901,17200000.0
2007-08-13 09:23:00,1.43905,1.4393,1.43905,1.43912,37000000.0
2007-08-13 09:24:00,1.43941,1.43976,1.43941,1.43945,38400000.0
2007-08-13 09:25:00,1.43937,1.43952,1.43914,1.43931,31400000.0
2007-08-13 09:26:00,1.43957,1.44,1.43939,1.44,46700000.0
2007-08-13 09:27:00,1.44018,1.44028,1.43997,1.44028,31800000.0
2007-08-13 09:28:00,1.44029,1.44029,1.44004,1.44015,38200000.0
2007-08-13 09:29:00,1.43988,1.44002,1.43964,1.44001,40400000.0
2007-08-13 09:30:00,1.43995,1.44029,1.43985,1.43998,40000000.0
2007-08-13 09:31:00,1.43983,1.43983,1.43956,1.43961,36800000.0
2007-08-13 09:32:00,1.44001,1.44021,1.43964,1.43987,96100000.0
2007-08-13 09:33:00,1.43993,1.43996,1.43918,1.43918,36300000.0
2007-08-13 09:34:00,1.43923,1.43929,1.43891,1.43926,25400000.0
2007-08-13 09:35:00,1.43937,1.43937,1.4391,1.43931,56600000.0
2007-08-13 09:36:00,1.43929,1.43938,1.43867,1.43867,19200000.0
2007-08-13 09:37:00,1.43835,1.43897,1.43835,1.43897,51400000.0
2007-08-13 09:38:00,1.43914,1.43941,1.4391,1.43941,37800000.0
2007-08-13 09:39:00,1.43935,1.43967,1.43918,1.43964,47600000.0
2007-08-13 09:40:00,1.43981,1.43981,1.43958,1.4397,29200000.0
2007-08-13 09:41:00,1.43989,1.44036,1.43989,1.44006,31600000.0
2007-08-13 09:42:00,1.43977,1.44015,1.43977,1.4401,53500000.0
2007-08-13 09:43:00,1.44018,1.44047,1.44005,1.44024,30600000.0
2007-08-13 09:44:00,1.44022,1.44055,1.44022,1.44039,37700000.0
2007-08-13 09:45:00,1.44074,1.44082,1.44016,1.44016,36300000.0
2007-08-13 09:46:00,1.44064,1.44064,1.44028,1.44033,62900000.0
2007-08-13 09:47:00,1.44054,1.44115,1.44054,1.44115,39000000.0
2007-08-13 09:48:00,1.44118,1.44118,1.44065,1.44079,32600000.0
2007-08-13 09:49:00,1.44062,1.44077,1.44051,1.44063,32800000.0
2007-08-13 09:50:00,1.44097,1.44125,1.44091,1.44091,49400000.0
2007-08-13 09:51:00,1.44095,1.44095,1.44052,1.44073,57900000.0
2007-08-13 09:52:00,1.44068,1.44081,1.44053,1.44081,35000000.0
2007-08-13 09:53:00,1.44049,1.44069,1.44027,1.44028,68000000.0
2007-08-13 09:54:00,1.44031,1.44063,1.4403,1.44063,21000000.0
2007-08-13 09:55:00,1.44063,1.44077,1.44063,1.44073,49000000.0
2007-08-13 09:56:00,1.44035,1.44061,1.44035,1.4404,33600000.0
2007-08-13 09:57:00,1.44051,1.44098,1.44049,1.44082,48400000.0
2007-08-13 09:58:00,1.44074,1.44094,1.44036,1.44069,52200000.0
2007-08-13 09:59:00,1.44059,1.44071,1.44056,1.44071,57900000.0
2007-08-13 10:00:00,1.44069,1.44069,1.44026,1.44046,41700000.0
2007-08-13 10:01:00,1.44074,1.44074,1.4403,1.44061,39000000.0
2007-08-13 10:02:00,1.44063,1.44084,1.4405,1.44067,42600000.0
2007-08-13 10:03:00,1.44082,1.44107,1.44082,1.44088,28000000.0
2007-08-13 10:04:00,1.44115,1.44115,1.44047,1.44113,48100000.0
2007-08-13 10:05:00,1.44108,1.44114,1.44045,1.44089,37800000.0
2007-08-13 10:06:00,1.44105,1.44105,1.44065,1.44065,25400000.0
2007-08-13 10:07:00,1.44055,1.44055,1.44025,1.44044,32400000.0
2007-08-13 10:08:00,1.44028,1.4405,1.44011,1.44038,33000000.0
2007-08-13 10:09:00,1.44049,1.44049,1.44028,1.44044,26200000.0
2007-08-13 10:10:00,1.44039,1.44053,1.44006,1.44053,29000000.0
2007-08-13 10:11:00,1.44044,1.44071,1.44029,1.44055,47400000.0
2007-08-13 10:12:00,1.44043,1.44098,1.44043,1.44058,36500000.0
2007-08-13 10:13:00,1.44046,1.44065,1.44032,1.44065,53300000.0
2007-08-13 10:14:00,1.44058,1.4406,1.44039,1.44051,39400001.0
2007-08-13 10:15:00,1.44052,1.44096,1.44052,1.44091,33900000.0
2007-08-13 10:16:00,1.4411,1.44122,1.44077,1.4408,35600000.0
2007-08-13 10:17:00,1.44047,1.44073,1.44024,1.44043,30200000.0
2007-08-13 10:18:00,1.44033,1.44055,1.44022,1.44024,41700000.0
2007-08-13 10:19:00,1.44013,1.44015,1.43979,1.43987,42700000.0
2007-08-13 10:20:00,1.43987,1.43992,1.43975,1.43992,33000000.0
2007-08-13 10:21:00,1.43965,1.43997,1.43955,1.43955,51100000.0
2007-08-13 10:22:00,1.43988,1.43989,1.43919,1.43961,26400000.0
2007-08-13 10:23:00,1.43957,1.43967,1.43936,1.43952,58800000.0
2007-08-13 10:24:00,1.43959,1.43959,1.43943,1.43952,42500000.0
2007-08-13 10:25:00,1.43955,1.4396,1.43934,1.4395,30900000.0
2007-08-13 10:26:00,1.4395,1.4396,1.43939,1.43957,82900000.0
2007-08-13 10:27:00,1.43956,1.43994,1.43956,1.43977,23400000.0
2007-08-13 10:28:00,1.44003,1.44027,1.44003,1.44023,33000000.0
2007-08-13 10:29:00,1.44026,1.44036,1.43973,1.44025,53900000.0
2007-08-13 10:30:00,1.44021,1.44041,1.4399,1.4403,44900000.0
2007-08-13 10:31:00,1.44045,1.44095,1.44029,1.44095,45100000.0
2007-08-13 10:32:00,1.44092,1.44122,1.44092,1.44098,21000000.0
2007-08-13 10:33:00,1.44089,1.44118,1.44089,1.44102,58400001.0
2007-08-13 10:34:00,1.44123,1.44128,1.44089,1.44096,40000000.0
2007-08-13 10:35:00,1.44131,1.44173,1.44131,1.44173,30400000.0
2007-08-13 10:36:00,1.44193,1.44193,1.44151,1.44178,45200000.0
2007-08-13 10:37:00,1.44152,1.44167,1.44145,1.44167,52700000.0
2007-08-13 10:38:00,1.44189,1.44189,1.44111,1.44158,62000000.0
2007-08-13 10:39:00,1.44165,1.44196,1.44159,1.44196,23200000.0
2007-08-13 10:40:00,1.442,1.442,1.44166,1.44174,24800000.0
2007-08-13 10:41:00,1.44195,1.44198,1.4417,1.44198,49300000.0
2007-08-13 10:42:00,1.44172,1.44197,1.44139,1.44179,62400001.0
2007-08-13 10:43:00,1.44161,1.44194,1.44146,1.44146,36400000.0
2007-08-13 10:44:00,1.44145,1.44163,1.44119,1.44159,39000000.0
2007-08-13 10:45:00,1.44138,1.44145,1.44093,1.44093,38100000.0
2007-08-13 10:46:00,1.44142,1.44156,1.44123,1.44146,76900000.0
2007-08-13 10:47:00,1.44179,1.44192,1.44166,1.44192,30700000.0
2007-08-13 10:48:00,1.44208,1.44208,1.44136,1.44136,25800000.0
2007-08-13 10:49:00,1.44123,1.44144,1.44121,1.44121,25400000.0
2007-08-13 10:50:00,1.44146,1.44148,1.44117,1.44148,43400000.0
2007-08-13 10:51:00,1.44156,1.44156,1.44117,1.44129,25800000.0
2007-08-13 10:52:00,1.4415,1.44177,1.44125,1.4415,38900000.0
2007-08-13 10:53:00,1.44155,1.44176,1.44146,1.44176,40800000.0
2007-08-13 10:54:00,1.44178,1.44178,1.44103,1.44123,19500000.0
2007-08-13 10:55:00,1.44149,1.44171,1.44138,1.44165,88300001.0
2007-08-13 10:56:00,1.44171,1.44215,1.44171,1.44212,29400000.0
2007-08-13 10:57:00,1.44202,1.44202,1.44166,1.44166,16000000.0
2007-08-13 10:58:00,1.44141,1.44171,1.44139,1.44146,38200000.0
2007-08-13 10:59:00,1.44157,1.44167,1.44124,1.44154,47200000.0
2007-08-13 11:00:00,1.44137,1.44137,1.44106,1.44106,23600000.0
2007-08-13 11:01:00,1.441,1.44103,1.4408,1.4408,41200000.0
2007-08-13 11:02:00,1.44105,1.44115,1.44077,1.44092,28400000.0
2007-08-13 11:03:00,1.44094,1.44094,1.44066,1.44066,32400000.0
2007-08-13 11:04:00,1.4407,1.44088,1.44045,1.44088,42900000.0
2007-08-13 11:05:00,1.44084,1.44128,1.44079,1.44117,43400000.0
2007-08-13 11:06:00,1.44111,1.44119,1.44089,1.44104,54100000.0
2007-08-13 11:07:00,1.44101,1.44131,1.44094,1.44131,42200000.0
2007-08-13 11:08:00,1.44141,1.44153,1.44122,1.44145,28000000.0
2007-08-13 11:09:00,1.44138,1.44149,1.44135,1.44135,61900001.0
2007-08-13 11:10:00,1.44136,1.44151,1.44124,1.44146,38600000.0
2007-08-13 11:11:00,1.44158,1.44158,1.44104,1.44157,51700000.0
2007-08-13 11:12:00,1.44132,1.44135,1.44104,1.4413,56600001.0
2007-08-13 11:13:00,1.44131,1.4416,1.44125,1.4414,50300000.0
2007-08-13 11:14:00,1.44141,1.44152,1.44124,1.4414,59100000.0
2007-08-13 11:15:00,1.44139,1.44169,1.44138,1.44155,51700000.0
2007-08-13 11:16:00,1.44158,1.44159,1.44078,1.44083,49200000.0
2007-08-13 11:17:00,1.44074,1.44096,1.44069,1.44085,30600000.0
2007-08-13 11:18:00,1.44078,1.44119,1.44044,1.4409,37000000.0
2007-08-13 11:19:00,1.44096,1.44111,1.4407,1.44091,30200000.0
2007-08-13 11:20:00,1.44107,1.44132,1.44093,1.44128,23200000.0
2007-08-13 11:21:00,1.44128,1.44146,1.44099,1.44124,46100000.0
2007-08-13 11:22:00,1.44125,1.44142,1.44107,1.44142,45200001.0
2007-08-13 11:23:00,1.44149,1.44159,1.44123,1.44148,31700000.0
2007-08-13 11:24:00,1.44156,1.44168,1.44123,1.44141,33000000.0
2007-08-13 11:25:00,1.44139,1.44159,1.44119,1.44147,41200000.0
2007-08-13 11:26:00,1.44138,1.44146,1.44126,1.4414,89900000.0
2007-08-13 11:27:00,1.44133,1.44145,1.44104,1.44131,32400000.0
2007-08-13 11:28:00,1.44096,1.44097,1.44056,1.44056,59800001.0
2007-08-13 11:29:00,1.44049,1.44049,1.43999,1.44019,52200000.0
2007-08-13 11:30:00,1.44027,1.44034,1.44008,1.44034,50400001.0
2007-08-13 11:31:00,1.44026,1.44038,1.44007,1.44033,36200000.0
2007-08-13 11:32:00,1.43993,1.44021,1.43986,1.43996,42800000.0
2007-08-13 11:33:00,1.44,1.44033,1.44,1.44033,45000000.0
2007-08-13 11:34:00,1.44006,1.44072,1.43996,1.44072,37500000.0
2007-08-13 11:35:00,1.44087,1.44105,1.44087,1.44105,35600000.0
2007-08-13 11:36:00,1.44102,1.44118,1.44089,1.44118,37400000.0
2007-08-13 11:37:00,1.44115,1.44123,1.44101,1.44118,34800000.0
2007-08-13 11:38:00,1.4412,1.4415,1.44098,1.4415,48400000.0
2007-08-13 11:39:00,1.44151,1.44151,1.4411,1.4411,50000000.0
2007-08-13 11:40:00,1.44108,1.44135,1.44071,1.44135,38800000.0
2007-08-13 11:41:00,1.44155,1.44157,1.44129,1.44132,23800000.0
2007-08-13 11:42:00,1.44122,1.44122,1.44057,1.44062,28000000.0
2007-08-13 11:43:00,1.44067,1.4407,1.44037,1.44037,18000000.0
2007-08-13 11:44:00,1.44037,1.44046,1.4399,1.44004,34200000.0
2007-08-13 11:45:00,1.44032,1.44073,1.44006,1.44067,58600000.0
2007-08-13 11:46:00,1.44083,1.44104,1.44071,1.44071,26200000.0
2007-08-13 11:47:00,1.44079,1.44089,1.44059,1.44059,48400000.0
2007-08-13 11:48:00,1.44068,1.44097,1.44068,1.44076,37600000.0
2007-08-13 11:49:00,1.44111,1.44111,1.4405,1.44057,23200000.0
2007-08-13 11:50:00,1.44031,1.44034,1.44002,1.44008,52400000.0
2007-08-13 11:51:00,1.44026,1.44053,1.44017,1.44053,41600001.0
2007-08-13 11:52:00,1.44044,1.4405,1.44029,1.44035,38100000.0
2007-08-13 11:53:00,1.44051,1.44051,1.4402,1.44032,30000000.0
2007-08-13 11:54:00,1.44051,1.44063,1.44043,1.44051,24800000.0
2007-08-13 11:55:00,1.44061,1.44092,1.44054,1.44092,55500000.0
2007-08-13 11:56:00,1.4412,1.4415,1.44092,1.44092,32600000.0
2007-08-13 11:57:00,1.44098,1.44118,1.44078,1.44118,29400000.0
2007-08-13 11:58:00,1.4412,1.4416,1.44105,1.44152,64600000.0
2007-08-13 11:59:00,1.4415,1.44162,1.44125,1.44159,76100000.0
2007-08-13 12:00:00,1.44154,1.44154,1.44132,1.44146,48600000.0
2007-08-13 12:01:00,1.44138,1.4414,1.44125,1.4414,28000000.0
2007-08-13 12:02:00,1.44145,1.4416,1.44134,1.44142,35000000.0
2007-08-13 12:03:00,1.44128,1.44128,1.44082,1.44082,43200000.0
2007-08-13 12:04:00,1.44083,1.44101,1.4405,1.44088,36400000.0
2007-08-13 12:05:00,1.44073,1.44113,1.44073,1.44113,33000000.0
2007-08-13 12:06:00,1.44112,1.44112,1.44092,1.44092,42800000.0
2007-08-13 12:07:00,1.44097,1.44108,1.44084,1.44087,39200000.0
2007-08-13 12:08:00,1.44104,1.44117,1.44079,1.44104,32800000.0
2007-08-13 12:09:00,1.44127,1.44154,1.44127,1.44135,27000000.0
2007-08-13 12:10:00,1.44152,1.44152,1.44106,1.44123,59200000.0
2007-08-13 12:11:00,1.44118,1.4414,1.44104,1.44117,25300000.0
2007-08-13 12:12:00,1.4411,1.4411,1.44058,1.44077,31400000.0
2007-08-13 12:13:00,1.44081,1.44107,1.44081,1.441,40000000.0
2007-08-13 12:14:00,1.44084,1.44092,1.44054,1.44067,50400000.0
2007-08-13 12:15:00,1.44068,1.44093,1.4403,1.44093,24700000.0
2007-08-13 12:16:00,1.44063,1.44122,1.44063,1.44068,56300000.0
2007-08-13 12:17:00,1.44064,1.44082,1.44038,1.44069,25800000.0
2007-08-13 12:18:00,1.44071,1.4409,1.44038,1.4409,49400000.0
2007-08-13 12:19:00,1.44089,1.44119,1.44086,1.44119,33200000.0
2007-08-13 12:20:00,1.44079,1.44123,1.44071,1.44106,34200000.0
2007-08-13 12:21:00,1.44087,1.44092,1.44057,1.44057,49400000.0
2007-08-13 12:22:00,1.44074,1.44074,1.44013,1.44045,42500000.0
2007-08-13 12:23:00,1.4404,1.44071,1.44037,1.44071,61200000.0
2007-08-13 12:24:00,1.43876,1.43921,1.43876,1.43889,28400000.0
2007-08-13 12:25:00,1.43874,1.43896,1.43806,1.43806,18400000.0
2007-08-13 12:26:00,1.43798,1.43835,1.43755,1.43835,45900000.0
2007-08-13 12:27:00,1.43855,1.43874,1.43849,1.43874,43600000.0
2007-08-13 12:28:00,1.43916,1.43925,1.43891,1.43906,22200000.0
2007-08-13 12:29:00,1.43904,1.43929,1.43889,1.43929,31800000.0
2007-08-13 12:30:00,1.4391,1.43945,1.4391,1.43925,44600000.0
2007-08-13 12:31:00,1.43921,1.43921,1.43894,1.43896,30800000.0
2007-08-13 12:32:00,1.43901,1.43913,1.43894,1.43894,45800000.0
2007-08-13 12:33:00,1.43894,1.43894,1.43861,1.43883,40400000.0
2007-08-13 12:34:00,1.43872,1.43909,1.43872,1.43896,42000000.0
2007-08-13 12:35:00,1.43916,1.4392,1.43897,1.43911,18600000.0
2007-08-13 12:36:00,1.43915,1.43934,1.43914,1.43934,25400000.0
2007-08-13 12:37:00,1.43926,1.43935,1.43904,1.43931,37600000.0
2007-08-13 12:38:00,1.43943,1.43955,1.43923,1.43955,23200000.0
2007-08-13 12:39:00,1.4398,1.44006,1.4395,1.4395,43400001.0
2007-08-13 12:40:00,1.43957,1.43989,1.43954,1.43971,35100000.0
2007-08-13 12:41:00,1.43984,1.43984,1.43935,1.43975,57500001.0
2007-08-13 12:42:00,1.43982,1.43997,1.43958,1.43997,42700000.0
2007-08-13 12:43:00,1.44001,1.44007,1.43988,1.44003,19600000.0
2007-08-13 12:44:00,1.44,1.44,1.43942,1.43984,38200000.0
2007-08-13 12:45:00,1.43972,1.43981,1.43945,1.43945,51000000.0
2007-08-13 12:46:00,1.43954,1.43957,1.43924,1.4393,25800000.0
2007-08-13 12:47:00,1.43902,1.43936,1.43902,1.43921,25600000.0
2007-08-13 12:48:00,1.43933,1.43941,1.43913,1.43921,33200000.0
2007-08-13 12:49:00,1.43914,1.43964,1.43914,1.43964,35000000.0
2007-08-13 12:50:00,1.43971,1.43994,1.43967,1.43983,32600000.0
2007-08-13 12:51:00,1.43975,1.43977,1.43936,1.43961,44100000.0
2007-08-13 12:52:00,1.43973,1.43997,1.43962,1.43997,34600000.0
2007-08-13 12:53:00,1.43977,1.43987,1.43934,1.43974,46000000.0
2007-08-13 12:54:00,1.43967,1.43975,1.43965,1.4397,32700000.0
2007-08-13 12:55:00,1.43986,1.44006,1.43974,1.43991,45700000.0
2007-08-13 12:56:00,1.43986,1.44013,1.43959,1.43989,58700000.0
2007-08-13 12:57:00,1.43982,1.43996,1.43977,1.4399,30400000.0
2007-08-13 12:58:00,1.43992,1.44009,1.43981,1.44004,27200000.0
2007-08-13 12:59:00,1.43959,1.44007,1.43959,1.43963,61700000.0
2007-08-13 13:00:00,1.43968,1.43984,1.43961,1.43966,31600000.0
2007-08-13 13:01:00,1.43957,1.4398,1.43953,1.43953,44900000.0
2007-08-13 13:02:00,1.43931,1.4394,1.43924,1.4394,47200000.0
2007-08-13 13:03:00,1.43952,1.43959,1.43938,1.43959,29000000.0
2007-08-13 13:04:00,1.43951,1.43996,1.43951,1.43986,37600000.0
2007-08-13 13:05:00,1.43959,1.44028,1.43959,1.44028,32000000.0
2007-08-13 13:06:00,1.44003,1.44029,1.4398,1.44005,44200001.0
2007-08-13 13:07:00,1.43996,1.43996,1.43936,1.43936,40200000.0
2007-08-13 13:08:00,1.43927,1.4393,1.43902,1.43919,34800000.0
2007-08-13 13:09:00,1.4392,1.4392,1.43877,1.43884,32600000.0
2007-08-13 13:10:00,1.43914,1.43951,1.43914,1.43928,34400000.0
2007-08-13 13:11:00,1.43935,1.43939,1.43895,1.43913,31000000.0
2007-08-13 13:12:00,1.43926,1.43931,1.43901,1.43922,25500000.0
2007-08-13 13:13:00,1.43925,1.43944,1.43925,1.43943,31000000.0
2007-08-13 13:14:00,1.43914,1.43931,1.43892,1.43911,34000000.0
2007-08-13 13:15:00,1.43918,1.43951,1.43918,1.43925,48800000.0
2007-08-13 13:16:00,1.43919,1.43939,1.43912,1.43914,50000000.0
2007-08-13 13:17:00,1.43859,1.43956,1.43859,1.43939,38900000.0
2007-08-13 13:18:00,1.43948,1.43959,1.43932,1.43959,67300000.0
2007-08-13 13:19:00,1.43954,1.43973,1.43937,1.4395,33000000.0
2007-08-13 13:20:00,1.43938,1.4396,1.4391,1.43938,35300000.0
2007-08-13 13:21:00,1.43946,1.43976,1.43921,1.43976,17000000.0
2007-08-13 13:22:00,1.43976,1.43976,1.43952,1.43962,39000000.0
2007-08-13 13:23:00,1.43921,1.43979,1.43921,1.43948,39400000.0
2007-08-13 13:24:00,1.43939,1.4396,1.43928,1.4396,17400000.0
2007-08-13 13:25:00,1.43949,1.43949,1.43915,1.43926,34000000.0
2007-08-13 13:26:00,1.43943,1.43962,1.43909,1.43914,42300000.0
2007-08-13 13:27:00,1.43928,1.43934,1.43826,1.43826,37700000.0
2007-08-13 13:28:00,1.43836,1.43861,1.43836,1.43843,28200000.0
2007-08-13 13:29:00,1.43891,1.43907,1.43849,1.43907,49400000.0
2007-08-13 13:30:00,1.43891,1.43892,1.43847,1.43891,64300000.0
2007-08-13 13:31:00,1.43898,1.43899,1.43842,1.43899,38400000.0
2007-08-13 13:32:00,1.4391,1.43917,1.43878,1.43913,452000001.0
2007-08-13 13:33:00,1.43903,1.43917,1.4389,1.43911,691600001.0
2007-08-13 13:34:00,1.43881,1.439,1.43864,1.4388,485000000.0
2007-08-13 13:35:00,1.43875,1.43903,1.4387,1.43903,397500003.0
2007-08-13 13:36:00,1.43912,1.43932,1.43893,1.43906,160500000.0
2007-08-13 13:37:00,1.43879,1.4389,1.43862,1.43877,659300000.0
2007-08-13 13:38:00,1.43862,1.4388,1.43862,1.43872,341000000.0
2007-08-13 13:39:00,1.43887,1.43894,1.43863,1.43865,219300001.0
2007-08-13 13:40:00,1.43866,1.43895,1.43854,1.43891,409800001.0
2007-08-13 13:41:00,1.4388,1.43898,1.43867,1.43875,396100000.0
2007-08-13 13:42:00,1.43866,1.43887,1.43841,1.43859,645200003.0
2007-08-13 13:43:00,1.4385,1.43872,1.43841,1.43863,221700002.0
2007-08-13 13:44:00,1.4387,1.43878,1.43845,1.43873,367600000.0
2007-08-13 13:45:00,1.43873,1.4389,1.43865,1.43865,215700001.0
2007-08-13 13:46:00,1.43863,1.43867,1.43841,1.43841,187900000.0
2007-08-13 13:47:00,1.43845,1.43867,1.43838,1.43852,235700000.0
2007-08-13 13:48:00,1.43854,1.43854,1.43821,1.43846,113800000.0
2007-08-13 13:49:00,1.43845,1.43867,1.43839,1.4386,260700000.0
2007-08-13 13:50:00,1.43846,1.43895,1.43846,1.43868,179800001.0
2007-08-13 13:51:00,1.43857,1.43887,1.43853,1.43862,432600000.0
2007-08-13 13:52:00,1.43865,1.43898,1.43862,1.43898,381900000.0
2007-08-13 13:53:00,1.43883,1.43908,1.43861,1.43885,379200002.0
2007-08-13 13:54:00,1.43883,1.43896,1.43864,1.43873,348100000.0
2007-08-13 13:55:00,1.43866,1.43892,1.43861,1.43886,397500001.0
2007-08-13 13:56:00,1.43881,1.43894,1.43864,1.43864,428100000.0
2007-08-13 13:57:00,1.43865,1.43869,1.43853,1.43856,307700002.0
2007-08-13 13:58:00,1.43866,1.43869,1.43851,1.43864,439300000.0
2007-08-13 13:59:00,1.43876,1.43886,1.43868,1.43873,282000000.0
2007-08-13 14:00:00,1.43873,1.43898,1.4386,1.4386,386600000.0
2007-08-13 14:01:00,1.43848,1.4387,1.43834,1.43841,206900000.0
2007-08-13 14:02:00,1.43859,1.43871,1.43843,1.43861,360100000.0
2007-08-13 14:03:00,1.43858,1.43866,1.43824,1.43826,391000001.0
2007-08-13 14:04:00,1.43823,1.43831,1.43778,1.43797,341900001.0
2007-08-13 14:05:00,1.43784,1.43789,1.4376,1.4376,347900000.0
2007-08-13 14:06:00,1.43759,1.43765,1.43738,1.43762,447500001.0
2007-08-13 14:07:00,1.43765,1.43774,1.43737,1.43758,491300001.0
2007-08-13 14:08:00,1.43785,1.4379,1.43766,1.43766,286900001.0
2007-08-13 14:09:00,1.43766,1.43785,1.43724,1.43748,255700000.0
2007-08-13 14:10:00,1.43744,1.43753,1.43723,1.43737,183000000.0
2007-08-13 14:11:00,1.43765,1.4377,1.43746,1.43753,217400000.0
2007-08-13 14:12:00,1.43758,1.43776,1.43727,1.43752,524700001.0
2007-08-13 14:13:00,1.43744,1.43751,1.43662,1.43662,417400001.0
2007-08-13 14:14:00,1.43659,1.43714,1.43656,1.4371,564700000.0
2007-08-13 14:15:00,1.437,1.437,1.43631,1.43631,278100000.0
2007-08-13 14:16:00,1.43639,1.43692,1.43639,1.43684,129000000.0
2007-08-13 14:17:00,1.43694,1.43704,1.43692,1.437,173300000.0
2007-08-13 14:18:00,1.43695,1.43695,1.43653,1.43686,207000001.0
2007-08-13 14:19:00,1.4364,1.43666,1.43586,1.43643,465800001.0
2007-08-13 14:20:00,1.43662,1.43677,1.43642,1.43642,275500000.0
2007-08-13 14:21:00,1.43639,1.43677,1.43639,1.43664,366500000.0
2007-08-13 14:22:00,1.43674,1.43693,1.43673,1.43673,501700000.0
2007-08-13 14:23:00,1.43672,1.43697,1.43665,1.4369,414500001.0
2007-08-13 14:24:00,1.43693,1.43721,1.43682,1.43707,335600000.0
2007-08-13 14:25:00,1.43709,1.43709,1.43671,1.43673,324500000.0
2007-08-13 14:26:00,1.4366,1.43692,1.4366,1.43691,410600001.0
2007-08-13 14:27:00,1.43702,1.43702,1.43662,1.4367,202300000.0
2007-08-13 14:28:00,1.43679,1.43722,1.43674,1.43717,463300001.0
2007-08-13 14:29:00,1.43717,1.43762,1.43709,1.43744,612300000.0
2007-08-13 14:30:00,1.43746,1.43775,1.43683,1.43723,572500000.0
2007-08-13 14:31:00,1.43724,1.43735,1.43654,1.4366,548200001.0
2007-08-13 14:32:00,1.43673,1.43726,1.43658,1.43725,379000000.0
2007-08-13 14:33:00,1.43746,1.43778,1.43727,1.43769,282600000.0
2007-08-13 14:34:00,1.43756,1.43763,1.43707,1.43733,138700001.0
2007-08-13 14:35:00,1.43737,1.43788,1.4373,1.43771,252800000.0
2007-08-13 14:36:00,1.43769,1.43794,1.43743,1.43743,271400002.0
2007-08-13 14:37:00,1.43746,1.43764,1.43727,1.43751,282600001.0
2007-08-13 14:38:00,1.43759,1.43793,1.43748,1.43793,139600000.0
2007-08-13 14:39:00,1.43795,1.438,1.43766,1.438,196700001.0
2007-08-13 14:40:00,1.43792,1.43804,1.43762,1.43779,249400000.0
2007-08-13 14:41:00,1.43729,1.43755,1.43726,1.43727,290100000.0
2007-08-13 14:42:00,1.4373,1.43743,1.43728,1.4373,115400000.0
2007-08-13 14:43:00,1.43728,1.4375,1.43724,1.43747,151100001.0
2007-08-13 14:44:00,1.43748,1.4375,1.43721,1.43742,401400001.0
2007-08-13 14:45:00,1.43735,1.43735,1.43667,1.43667,354500002.0
2007-08-13 14:46:00,1.43659,1.43673,1.43624,1.43666,406200003.0
2007-08-13 14:47:00,1.43679,1.43714,1.43663,1.43707,353100002.0
2007-08-13 14:48:00,1.43721,1.43757,1.43705,1.43755,442100003.0
2007-08-13 14:49:00,1.43735,1.43735,1.43701,1.43709,159600000.0
2007-08-13 14:50:00,1.43703,1.43736,1.43702,1.43717,278300000.0
2007-08-13 14:51:00,1.43696,1.43698,1.43668,1.43698,205500000.0
2007-08-13 14:52:00,1.43701,1.4371,1.43684,1.43684,296700000.0
2007-08-13 14:53:00,1.43685,1.43717,1.43671,1.43678,389000000.0
2007-08-13 14:54:00,1.43692,1.43699,1.43689,1.43689,137500000.0
2007-08-13 14:55:00,1.4369,1.43698,1.4363,1.43638,248000000.0
2007-08-13 14:56:00,1.43617,1.43617,1.43554,1.43581,410700000.0
2007-08-13 14:57:00,1.43573,1.43573,1.43516,1.43527,329700000.0
2007-08-13 14:58:00,1.4354,1.43566,1.43529,1.43558,341400002.0
2007-08-13 14:59:00,1.43565,1.43579,1.43555,1.43578,227100000.0
2007-08-13 15:00:00,1.43581,1.43594,1.43556,1.4358,691000002.0
2007-08-13 15:01:00,1.43584,1.43587,1.43566,1.43573,355900001.0
2007-08-13 15:02:00,1.43563,1.4357,1.43514,1.43525,472000000.0
2007-08-13 15:03:00,1.43511,1.43532,1.43463,1.43463,452600000.0
2007-08-13 15:04:00,1.43365,1.43414,1.43275,1.43316,373700001.0
2007-08-13 15:05:00,1.43308,1.43368,1.4326,1.43355,422900001.0
2007-08-13 15:06:00,1.4337,1.43419,1.43316,1.43331,334100000.0
2007-08-13 15:07:00,1.43313,1.43412,1.43296,1.43407,288000000.0
2007-08-13 15:08:00,1.43432,1.43488,1.43432,1.43484,373200001.0
2007-08-13 15:09:00,1.43478,1.43481,1.43443,1.43447,432800002.0
2007-08-13 15:10:00,1.43434,1.4344,1.43378,1.43438,544100000.0
2007-08-13 15:11:00,1.43423,1.43446,1.43413,1.43424,423300000.0
2007-08-13 15:12:00,1.43394,1.43414,1.43379,1.4339,405900002.0
2007-08-13 15:13:00,1.43403,1.43454,1.434,1.43443,462600004.0
2007-08-13 15:14:00,1.43444,1.43488,1.43408,1.43465,484700000.0
2007-08-13 15:15:00,1.43469,1.43525,1.43466,1.43514,541500002.0
2007-08-13 15:16:00,1.4349,1.43499,1.43471,1.43473,499200002.0
2007-08-13 15:17:00,1.43493,1.43528,1.43484,1.43527,325300001.0
2007-08-13 15:18:00,1.43521,1.43528,1.43503,1.43519,249900001.0
2007-08-13 15:19:00,1.4351,1.43562,1.4349,1.43504,552500003.0
2007-08-13 15:20:00,1.43494,1.43501,1.43465,1.43469,430400000.0
2007-08-13 15:21:00,1.43468,1.43537,1.43453,1.43453,760600000.0
2007-08-13 15:22:00,1.43477,1.43503,1.43463,1.43503,493400002.0
2007-08-13 15:23:00,1.43501,1.43514,1.43479,1.43502,417500001.0
2007-08-13 15:24:00,1.43509,1.43525,1.43485,1.43506,613700000.0
2007-08-13 15:25:00,1.43501,1.43525,1.43468,1.43499,566900000.0
2007-08-13 15:26:00,1.43503,1.43537,1.43491,1.43517,650900001.0
2007-08-13 15:27:00,1.43532,1.43556,1.43513,1.43522,597200001.0
2007-08-13 15:28:00,1.43521,1.43521,1.43487,1.43493,685500000.0
2007-08-13 15:29:00,1.43474,1.43474,1.43436,1.4344,557000000.0
2007-08-13 15:30:00,1.4344,1.43442,1.43407,1.43419,717400003.0
2007-08-13 15:31:00,1.43422,1.43427,1.43371,1.43371,496200001.0
2007-08-13 15:32:00,1.43392,1.43414,1.43376,1.43383,476100000.0
2007-08-13 15:33:00,1.43385,1.43385,1.4335,1.43363,459600001.0
2007-08-13 15:34:00,1.43354,1.43399,1.43353,1.4336,415800001.0
2007-08-13 15:35:00,1.4336,1.43375,1.43334,1.43341,833700004.0
2007-08-13 15:36:00,1.43349,1.43371,1.43325,1.43348,385100000.0
2007-08-13 15:37:00,1.43348,1.43348,1.43274,1.43278,326100000.0
2007-08-13 15:38:00,1.43268,1.4329,1.43243,1.43281,437200002.0
2007-08-13 15:39:00,1.43306,1.43362,1.43287,1.43346,417400001.0
2007-08-13 15:40:00,1.4336,1.43394,1.43346,1.43356,421200000.0
2007-08-13 15:41:00,1.43342,1.43356,1.43315,1.43328,308700002.0
2007-08-13 15:42:00,1.43316,1.43321,1.43295,1.43321,194400000.0
2007-08-13 15:43:00,1.43318,1.43325,1.43302,1.43312,411800001.0
2007-08-13 15:44:00,1.43316,1.4333,1.43295,1.43296,301100000.0
2007-08-13 15:45:00,1.43316,1.4335,1.43316,1.43334,588000001.0
2007-08-13 15:46:00,1.43327,1.43363,1.43327,1.43341,568800002.0
2007-08-13 15:47:00,1.43361,1.43366,1.43324,1.43324,288900000.0
2007-08-13 15:48:00,1.43315,1.43335,1.43294,1.4331,195800000.0
2007-08-13 15:49:00,1.43305,1.43305,1.43232,1.43257,343900000.0
2007-08-13 15:50:00,1.43247,1.43247,1.43149,1.43193,412400001.0
2007-08-13 15:51:00,1.43164,1.43194,1.43148,1.43194,546800000.0
2007-08-13 15:52:00,1.43171,1.43171,1.43108,1.43159,315600000.0
2007-08-13 15:53:00,1.43166,1.4319,1.43135,1.43148,357500001.0
2007-08-13 15:54:00,1.43173,1.4323,1.43173,1.43209,371800000.0
2007-08-13 15:55:00,1.43199,1.43205,1.43172,1.43195,407200000.0
2007-08-13 15:56:00,1.43179,1.43204,1.43141,1.43204,347800001.0
2007-08-13 15:57:00,1.43207,1.4327,1.43193,1.43267,377800000.0
2007-08-13 15:58:00,1.43263,1.43297,1.43197,1.43209,490600000.0
2007-08-13 15:59:00,1.43198,1.43242,1.43197,1.43219,498900001.0
2007-08-13 16:00:00,1.43208,1.43251,1.43178,1.43192,495200001.0
2007-08-13 16:01:00,1.43166,1.43224,1.43166,1.43209,433300000.0
2007-08-13 16:02:00,1.43211,1.43247,1.43189,1.43217,475800001.0
2007-08-13 16:03:00,1.43216,1.4325,1.43214,1.43245,439100001.0
2007-08-13 16:04:00,1.43254,1.43262,1.43227,1.43249,466400000.0
2007-08-13 16:05:00,1.43243,1.43243,1.43103,1.43109,338100000.0
2007-08-13 16:06:00,1.43089,1.43116,1.42993,1.43007,213900001.0
2007-08-13 16:07:00,1.43003,1.43041,1.43001,1.43024,217600000.0
2007-08-13 16:08:00,1.43019,1.43019,1.42943,1.42959,231200001.0
2007-08-13 16:09:00,1.42963,1.43002,1.42928,1.42986,364900000.0
2007-08-13 16:10:00,1.42988,1.43051,1.42987,1.43051,391300000.0
2007-08-13 16:11:00,1.43042,1.43114,1.43037,1.43113,633200002.0
2007-08-13 16:12:00,1.43127,1.4314,1.43101,1.4311,437400000.0
2007-08-13 16:13:00,1.43118,1.4316,1.43118,1.43147,498800001.0
2007-08-13 16:14:00,1.4316,1.43183,1.43148,1.43166,534300001.0
2007-08-13 16:15:00,1.43168,1.43191,1.43146,1.43191,662900002.0
2007-08-13 16:16:00,1.43183,1.43214,1.43164,1.43212,526800001.0
2007-08-13 16:17:00,1.43213,1.43235,1.43185,1.43218,572300000.0
2007-08-13 16:18:00,1.43215,1.43232,1.43184,1.432,763200002.0
2007-08-13 16:19:00,1.43209,1.43212,1.43175,1.43191,748900000.0
2007-08-13 16:20:00,1.43168,1.43236,1.43158,1.43236,771200001.0
2007-08-13 16:21:00,1.43264,1.43347,1.4325,1.4325,521600001.0
2007-08-13 16:22:00,1.43247,1.43281,1.4323,1.43251,547400002.0
2007-08-13 16:23:00,1.43238,1.43268,1.43234,1.43236,469200001.0
2007-08-13 16:24:00,1.43251,1.43275,1.43242,1.43244,560900002.0
2007-08-13 16:25:00,1.43254,1.43261,1.43184,1.43203,607100000.0
2007-08-13 16:26:00,1.43205,1.43224,1.43189,1.43195,529400000.0
2007-08-13 16:27:00,1.432,1.4326,1.43187,1.43237,421000000.0
2007-08-13 16:28:00,1.43244,1.43286,1.43237,1.43238,519700000.0
2007-08-13 16:29:00,1.43239,1.43275,1.43229,1.43249,438000002.0
2007-08-13 16:30:00,1.43265,1.43268,1.43223,1.43247,475500000.0
2007-08-13 16:31:00,1.43233,1.43269,1.43233,1.4325,349500000.0
2007-08-13 16:32:00,1.43233,1.43263,1.43213,1.43239,550200001.0
2007-08-13 16:33:00,1.43259,1.43261,1.43236,1.43261,555700002.0
2007-08-13 16:34:00,1.43248,1.43252,1.43182,1.43182,449200003.0
2007-08-13 16:35:00,1.43176,1.43219,1.43176,1.43219,450600000.0
2007-08-13 16:36:00,1.43216,1.43245,1.4319,1.43238,417900000.0
2007-08-13 16:37:00,1.43227,1.43227,1.43189,1.43195,618300002.0
2007-08-13 16:38:00,1.43217,1.43231,1.43191,1.43217,579300001.0
2007-08-13 16:39:00,1.43212,1.43235,1.43203,1.43215,532200001.0
2007-08-13 16:40:00,1.43219,1.43261,1.43219,1.43222,404700001.0
2007-08-13 16:41:00,1.43214,1.43214,1.43158,1.43165,362800000.0
2007-08-13 16:42:00,1.43189,1.4321,1.43184,1.43189,407300001.0
2007-08-13 16:43:00,1.43194,1.43204,1.43167,1.43188,448500000.0
2007-08-13 16:44:00,1.43185,1.43194,1.43151,1.43157,515700003.0
2007-08-13 16:45:00,1.43154,1.43154,1.43097,1.43129,505700001.0
2007-08-13 16:46:00,1.43132,1.4315,1.43107,1.43137,458100002.0
2007-08-13 16:47:00,1.43124,1.43134,1.43059,1.43082,638200003.0
2007-08-13 16:48:00,1.43075,1.43109,1.43033,1.43075,546500001.0
2007-08-13 16:49:00,1.43077,1.43077,1.43026,1.4304,503600002.0
2007-08-13 16:50:00,1.43036,1.43086,1.43036,1.43081,436500000.0
2007-08-13 16:51:00,1.4309,1.43122,1.43074,1.43122,435700000.0
2007-08-13 16:52:00,1.43115,1.43131,1.43084,1.43105,275000000.0
2007-08-13 16:53:00,1.43097,1.43114,1.43031,1.4305,634000002.0
2007-08-13 16:54:00,1.43039,1.43081,1.43024,1.43075,496300000.0
2007-08-13 16:55:00,1.43074,1.43107,1.43043,1.43055,629200002.0
2007-08-13 16:56:00,1.43055,1.43087,1.43035,1.43059,297400000.0
2007-08-13 16:57:00,1.43056,1.43102,1.43037,1.43071,546800001.0
2007-08-13 16:58:00,1.43077,1.43133,1.43066,1.43118,512100000.0
2007-08-13 16:59:00,1.43139,1.4318,1.43122,1.43158,450200001.0
2007-08-13 17:00:00,1.43147,1.43175,1.43118,1.43141,805200001.0
2007-08-13 17:01:00,1.43151,1.43162,1.43123,1.43138,456700001.0
2007-08-13 17:02:00,1.43146,1.43176,1.43146,1.43172,355100000.0
2007-08-13 17:03:00,1.43163,1.43169,1.43137,1.43152,445600000.0
2007-08-13 17:04:00,1.43147,1.4317,1.43136,1.4317,431900001.0
2007-08-13 17:05:00,1.43181,1.432,1.43152,1.43177,404700000.0
2007-08-13 17:06:00,1.43178,1.43187,1.43136,1.43137,362800000.0
2007-08-13 17:07:00,1.43134,1.43157,1.43125,1.43143,370900000.0
2007-08-13 17:08:00,1.43135,1.43168,1.43116,1.43133,495600000.0
2007-08-13 17:09:00,1.43145,1.43151,1.43093,1.43122,485800001.0
2007-08-13 17:10:00,1.43114,1.43121,1.43081,1.43111,363500001.0
2007-08-13 17:11:00,1.43132,1.43185,1.43132,1.43168,526500001.0
2007-08-13 17:12:00,1.43162,1.43182,1.43161,1.43166,405700001.0
2007-08-13 17:13:00,1.43139,1.43165,1.43123,1.43154,331500001.0
2007-08-13 17:14:00,1.4317,1.43175,1.43138,1.43152,524500000.0
2007-08-13 17:15:00,1.43134,1.4315,1.43093,1.43108,554100001.0
2007-08-13 17:16:00,1.43096,1.43126,1.43092,1.43126,478400001.0
2007-08-13 17:17:00,1.43135,1.43162,1.43133,1.43153,379000000.0
2007-08-13 17:18:00,1.43163,1.43163,1.43087,1.43124,592900000.0
2007-08-13 17:19:00,1.43087,1.43102,1.43064,1.43079,336500000.0
2007-08-13 17:20:00,1.43085,1.43095,1.43064,1.43081,435000002.0
2007-08-13 17:21:00,1.43079,1.43117,1.43079,1.43109,436200000.0
2007-08-13 17:22:00,1.43112,1.43137,1.43092,1.43118,534100001.0
2007-08-13 17:23:00,1.43084,1.43142,1.43075,1.43128,487000001.0
2007-08-13 17:24:00,1.43137,1.43176,1.43114,1.43138,457500001.0
2007-08-13 17:25:00,1.43152,1.43197,1.43152,1.43189,370900001.0
2007-08-13 17:26:00,1.43211,1.43241,1.43179,1.43225,527400002.0
2007-08-13 17:27:00,1.43214,1.43241,1.43203,1.4321,514200001.0
2007-08-13 17:28:00,1.43213,1.4322,1.43187,1.43187,534400001.0
2007-08-13 17:29:00,1.43194,1.43218,1.4318,1.43199,662900003.0
2007-08-13 17:30:00,1.43193,1.43215,1.43181,1.43202,527800001.0
2007-08-13 17:31:00,1.43199,1.43209,1.43144,1.43166,732700002.0
2007-08-13 17:32:00,1.43145,1.43179,1.43142,1.43142,521200000.0
2007-08-13 17:33:00,1.43144,1.43197,1.43144,1.43182,527200000.0
2007-08-13 17:34:00,1.43175,1.43192,1.43146,1.43148,366200000.0
2007-08-13 17:35:00,1.43131,1.43155,1.4313,1.43148,459600000.0
2007-08-13 17:36:00,1.43119,1.43125,1.43059,1.43059,511200000.0
2007-08-13 17:37:00,1.43064,1.43102,1.43064,1.43093,343400000.0
2007-08-13 17:38:00,1.43099,1.43127,1.43088,1.43101,422400001.0
2007-08-13 17:39:00,1.43114,1.43119,1.43094,1.4311,460100000.0
2007-08-13 17:40:00,1.43102,1.43108,1.43077,1.43096,309000000.0
2007-08-13 17:41:00,1.43088,1.43113,1.43079,1.43095,388900000.0
2007-08-13 17:42:00,1.43124,1.43149,1.43103,1.4312,339200001.0
2007-08-13 17:43:00,1.43107,1.43115,1.43076,1.431,452200001.0
2007-08-13 17:44:00,1.43094,1.43119,1.43082,1.43104,403300000.0
2007-08-13 17:45:00,1.43095,1.43123,1.4306,1.4309,536400003.0
2007-08-13 17:46:00,1.43097,1.43119,1.43082,1.43102,473400001.0
2007-08-13 17:47:00,1.4309,1.43112,1.43064,1.43093,428200000.0
2007-08-13 17:48:00,1.43094,1.43094,1.43066,1.43078,360400000.0
2007-08-13 17:49:00,1.43064,1.4308,1.43055,1.43071,373000000.0
2007-08-13 17:50:00,1.4308,1.43091,1.43054,1.43054,497900001.0
2007-08-13 17:51:00,1.43069,1.43097,1.43068,1.43078,483300003.0
2007-08-13 17:52:00,1.43091,1.43102,1.43071,1.431,656500002.0
2007-08-13 17:53:00,1.43088,1.43119,1.43072,1.43072,546200001.0
2007-08-13 17:54:00,1.43077,1.43109,1.43074,1.43078,441000001.0
2007-08-13 17:55:00,1.43074,1.43121,1.43071,1.43121,385400000.0
2007-08-13 17:56:00,1.43144,1.43152,1.43129,1.43131,436400004.0
2007-08-13 17:57:00,1.43131,1.43141,1.43101,1.43126,647800001.0
2007-08-13 17:58:00,1.43116,1.4313,1.43087,1.43103,703200001.0
2007-08-13 17:59:00,1.43117,1.43148,1.43117,1.43146,271700000.0
2007-08-13 18:00:00,1.43127,1.4316,1.43109,1.43132,584700000.0
2007-08-13 18:01:00,1.43121,1.4316,1.43121,1.4316,810800003.0
2007-08-13 18:02:00,1.43172,1.43196,1.4317,1.43179,544200000.0
2007-08-13 18:03:00,1.43168,1.43182,1.43162,1.43175,310600000.0
2007-08-13 18:04:00,1.43176,1.43181,1.43149,1.4316,587600003.0
2007-08-13 18:05:00,1.43168,1.43169,1.43127,1.43142,467600000.0
2007-08-13 18:06:00,1.43148,1.43149,1.43127,1.43139,326000000.0
2007-08-13 18:07:00,1.43128,1.43136,1.43067,1.43072,480800000.0
2007-08-13 18:08:00,1.43067,1.43067,1.43031,1.43057,478500002.0
2007-08-13 18:09:00,1.4305,1.43051,1.43021,1.43021,572900003.0
2007-08-13 18:10:00,1.43019,1.43059,1.42997,1.43059,570700002.0
2007-08-13 18:11:00,1.43029,1.4303,1.42984,1.43002,328000001.0
2007-08-13 18:12:00,1.4299,1.43035,1.4299,1.43034,441700001.0
2007-08-13 18:13:00,1.43039,1.4304,1.43019,1.4303,307000000.0
2007-08-13 18:14:00,1.43031,1.43046,1.4302,1.43029,492100002.0
2007-08-13 18:15:00,1.43019,1.43024,1.42993,1.43005,467700000.0
2007-08-13 18:16:00,1.43013,1.43023,1.42998,1.43023,320700000.0
2007-08-13 18:17:00,1.43026,1.4306,1.43005,1.43043,514500001.0
2007-08-13 18:18:00,1.43058,1.43077,1.4305,1.43071,586900003.0
2007-08-13 18:19:00,1.43091,1.43106,1.43091,1.43104,373300000.0
2007-08-13 18:20:00,1.43103,1.4311,1.43083,1.43083,421200001.0
2007-08-13 18:21:00,1.43062,1.43112,1.43062,1.43093,441000000.0
2007-08-13 18:22:00,1.43118,1.43149,1.43113,1.43125,400800000.0
2007-08-13 18:23:00,1.43116,1.43131,1.4309,1.43124,349700000.0
2007-08-13 18:24:00,1.43108,1.43108,1.43066,1.43085,270200000.0
2007-08-13 18:25:00,1.43098,1.43122,1.43098,1.43118,447400000.0
2007-08-13 18:26:00,1.43108,1.43152,1.43108,1.43131,258100000.0
2007-08-13 18:27:00,1.4313,1.43147,1.4311,1.43147,373400000.0
2007-08-13 18:28:00,1.43146,1.43149,1.43107,1.4312,376100000.0
2007-08-13 18:29:00,1.43121,1.43142,1.431,1.43142,768300002.0
2007-08-13 18:30:00,1.43162,1.43162,1.43117,1.43131,415300002.0
2007-08-13 18:31:00,1.43141,1.43168,1.43132,1.43148,518900001.0
2007-08-13 18:32:00,1.43136,1.43154,1.43129,1.43141,385500000.0
2007-08-13 18:33:00,1.43139,1.43154,1.43134,1.43146,592800001.0
2007-08-13 18:34:00,1.43138,1.43165,1.43138,1.43158,384800000.0
2007-08-13 18:35:00,1.43159,1.43211,1.43159,1.43211,332400000.0
2007-08-13 18:36:00,1.43229,1.4325,1.43226,1.43236,399400002.0
2007-08-13 18:37:00,1.43225,1.43245,1.43219,1.43228,291600001.0
2007-08-13 18:38:00,1.43219,1.43219,1.43179,1.43186,353200000.0
2007-08-13 18:39:00,1.43163,1.43185,1.4316,1.43174,269500002.0
2007-08-13 18:40:00,1.43177,1.43204,1.43168,1.43174,483600000.0
2007-08-13 18:41:00,1.43177,1.43213,1.43174,1.43186,199400000.0
2007-08-13 18:42:00,1.432,1.43212,1.43184,1.43192,531600001.0
2007-08-13 18:43:00,1.43191,1.43211,1.43181,1.43192,515100001.0
2007-08-13 18:44:00,1.432,1.432,1.4317,1.43182,396800000.0
2007-08-13 18:45:00,1.43188,1.43211,1.43181,1.43181,379099998.0
2007-08-13 18:46:00,1.43179,1.43215,1.43175,1.43181,539700001.0
2007-08-13 18:47:00,1.4319,1.43251,1.4319,1.43242,484500001.0
2007-08-13 18:48:00,1.43243,1.43256,1.43209,1.43212,615300000.0
2007-08-13 18:49:00,1.43206,1.43244,1.43203,1.43244,317300000.0
2007-08-13 18:50:00,1.43251,1.43272,1.43245,1.43247,256800001.0
2007-08-13 18:51:00,1.43241,1.43252,1.4323,1.43241,223900000.0
2007-08-13 18:52:00,1.43236,1.43276,1.4322,1.43276,448000002.0
2007-08-13 18:53:00,1.43278,1.43281,1.4323,1.43231,652500000.0
2007-08-13 18:54:00,1.43254,1.43265,1.43238,1.43239,636000002.0
2007-08-13 18:55:00,1.43253,1.43259,1.43214,1.4324,625200002.0
2007-08-13 18:56:00,1.43226,1.4324,1.43207,1.43207,533900000.0
2007-08-13 18:57:00,1.43199,1.43232,1.43197,1.4323,634500001.0
2007-08-13 18:58:00,1.43235,1.43248,1.43225,1.43235,357000001.0
2007-08-13 18:59:00,1.43229,1.43242,1.43212,1.43231,486400002.0
2007-08-13 19:00:00,1.43225,1.43241,1.43216,1.43219,366700001.0
2007-08-13 19:01:00,1.43212,1.4324,1.43206,1.43228,454100000.0
2007-08-13 19:02:00,1.43231,1.43241,1.432,1.43215,510200003.0
2007-08-13 19:03:00,1.43214,1.43235,1.43201,1.43216,516400001.0
2007-08-13 19:04:00,1.43222,1.43236,1.43207,1.43229,569100000.0
2007-08-13 19:05:00,1.43208,1.43213,1.43183,1.43204,670100000.0
2007-08-13 19:06:00,1.43204,1.43227,1.43184,1.43202,597400001.0
2007-08-13 19:07:00,1.43201,1.43227,1.43192,1.43213,594400001.0
2007-08-13 19:08:00,1.43219,1.43219,1.43178,1.43199,609900001.0
2007-08-13 19:09:00,1.43194,1.43198,1.4317,1.43188,544900003.0
2007-08-13 19:10:00,1.43176,1.43191,1.43171,1.43178,483500000.0
2007-08-13 19:11:00,1.4318,1.43197,1.43162,1.43166,334500001.0
2007-08-13 19:12:00,1.43165,1.43177,1.43158,1.43173,598800001.0
2007-08-13 19:13:00,1.43147,1.43172,1.43132,1.43146,769200002.0
2007-08-13 19:14:00,1.4313,1.4317,1.43125,1.43156,588700000.0
2007-08-13 19:15:00,1.43153,1.43177,1.43133,1.43137,473200000.0
2007-08-13 19:16:00,1.43124,1.43193,1.43124,1.43171,341700000.0
2007-08-13 19:17:00,1.43172,1.43203,1.4317,1.43178,393200001.0
2007-08-13 19:18:00,1.43176,1.43192,1.43153,1.43172,464900003.0
2007-08-13 19:19:00,1.43172,1.43208,1.43172,1.43179,386200003.0
2007-08-13 19:20:00,1.43192,1.43192,1.43159,1.43178,547800002.0
2007-08-13 19:21:00,1.43184,1.43196,1.43161,1.43169,353400000.0
2007-08-13 19:22:00,1.43152,1.432,1.43152,1.43177,310900001.0
2007-08-13 19:23:00,1.4318,1.43207,1.43172,1.43175,444700001.0
2007-08-13 19:24:00,1.4317,1.43177,1.43156,1.43158,526200001.0
2007-08-13 19:25:00,1.43158,1.43202,1.43158,1.43187,633700002.0
2007-08-13 19:26:00,1.4319,1.43201,1.43185,1.43196,196600000.0
2007-08-13 19:27:00,1.4319,1.43204,1.43169,1.43174,332800002.0
2007-08-13 19:28:00,1.43166,1.43201,1.43166,1.43191,265700001.0
2007-08-13 19:29:00,1.43205,1.43213,1.4319,1.43198,515400000.0
2007-08-13 19:30:00,1.43189,1.43214,1.43185,1.4319,456300001.0
2007-08-13 19:31:00,1.43184,1.43189,1.43166,1.43174,576800001.0
2007-08-13 19:32:00,1.43178,1.43198,1.43172,1.43189,357500000.0
2007-08-13 19:33:00,1.43188,1.43188,1.43162,1.43169,327800001.0
2007-08-13 19:34:00,1.43173,1.43189,1.43158,1.43165,597600001.0
2007-08-13 19:35:00,1.43151,1.43165,1.4312,1.43134,423100001.0
2007-08-13 19:36:00,1.4313,1.4315,1.43128,1.43148,248600000.0
2007-08-13 19:37:00,1.43153,1.43164,1.43148,1.43152,309400000.0
2007-08-13 19:38:00,1.43163,1.43195,1.43156,1.43177,492200000.0
2007-08-13 19:39:00,1.43187,1.432,1.43172,1.43195,282900001.0
2007-08-13 19:40:00,1.43197,1.43208,1.43176,1.43208,348700002.0
2007-08-13 19:41:00,1.43215,1.43229,1.43202,1.43209,173200001.0
2007-08-13 19:42:00,1.43206,1.43232,1.43196,1.43203,299400000.0
2007-08-13 19:43:00,1.43195,1.43205,1.43185,1.43193,257899999.0
2007-08-13 19:44:00,1.43201,1.4321,1.43188,1.43195,270500001.0
2007-08-13 19:45:00,1.43195,1.43202,1.43177,1.43177,120200000.0
2007-08-13 19:46:00,1.43191,1.4321,1.43188,1.43201,231500000.0
2007-08-13 19:47:00,1.43199,1.43201,1.43177,1.43185,453300000.0
2007-08-13 19:48:00,1.43188,1.43212,1.43175,1.43212,225600001.0
2007-08-13 19:49:00,1.43207,1.43209,1.43174,1.43189,646200003.0
2007-08-13 19:50:00,1.43187,1.43212,1.4317,1.43178,537700002.0
2007-08-13 19:51:00,1.43164,1.43184,1.4316,1.43168,415700000.0
2007-08-13 19:52:00,1.43156,1.4317,1.4314,1.43161,544200000.0
2007-08-13 19:53:00,1.43178,1.43202,1.4316,1.43183,668000001.0
2007-08-13 19:54:00,1.43183,1.43183,1.43158,1.43164,266600000.0
2007-08-13 19:55:00,1.43189,1.43193,1.4316,1.43166,392800000.0
2007-08-13 19:56:00,1.4316,1.43181,1.43151,1.43172,456100000.0
2007-08-13 19:57:00,1.43172,1.43189,1.43166,1.43172,238300001.0
2007-08-13 19:58:00,1.4317,1.43208,1.43147,1.43157,442100001.0
2007-08-13 19:59:00,1.43175,1.43208,1.43168,1.43184,394600002.0
2007-08-13 20:00:00,1.43174,1.43196,1.43167,1.43175,524600000.0
2007-08-13 20:01:00,1.43177,1.43205,1.43171,1.43185,654900000.0
2007-08-13 20:02:00,1.43181,1.43217,1.43179,1.43192,579000001.0
2007-08-13 20:03:00,1.43197,1.43225,1.4319,1.43224,650100002.0
2007-08-13 20:04:00,1.43214,1.43229,1.43208,1.43216,370600000.0
2007-08-13 20:05:00,1.43217,1.43236,1.43211,1.43222,366300000.0
2007-08-13 20:06:00,1.43229,1.43257,1.43218,1.43221,568600003.0
2007-08-13 20:07:00,1.43229,1.4324,1.4322,1.43232,385400001.0
2007-08-13 20:08:00,1.43231,1.43234,1.43203,1.43234,651000000.0
2007-08-13 20:09:00,1.43253,1.43273,1.43245,1.43246,643900000.0
2007-08-13 20:10:00,1.43229,1.43249,1.43216,1.43227,664400000.0
2007-08-13 20:11:00,1.43223,1.43245,1.43217,1.43226,814600003.0
2007-08-13 20:12:00,1.43237,1.43273,1.43232,1.43243,724300002.0
2007-08-13 20:13:00,1.43228,1.43241,1.4321,1.43211,408400000.0
2007-08-13 20:14:00,1.43214,1.43237,1.43212,1.4323,384600000.0
2007-08-13 20:15:00,1.43234,1.43259,1.43232,1.43245,414700000.0
2007-08-13 20:16:00,1.4324,1.43252,1.43231,1.43236,272700000.0
2007-08-13 20:17:00,1.43218,1.43231,1.43205,1.43206,280500000.0
2007-08-13 20:18:00,1.43227,1.43233,1.43193,1.43194,680600004.0
2007-08-13 20:19:00,1.43196,1.43227,1.43191,1.43201,375000001.0
2007-08-13 20:20:00,1.43204,1.43237,1.43196,1.43237,385000000.0
2007-08-13 20:21:00,1.43247,1.43259,1.43224,1.43246,24200000.0
2007-08-13 20:22:00,1.4325,1.43274,1.43247,1.4326,190900000.0
2007-08-13 20:23:00,1.43267,1.43269,1.4324,1.43249,374600000.0
2007-08-13 20:24:00,1.43255,1.43275,1.43245,1.43255,269700001.0
2007-08-13 20:25:00,1.43271,1.43276,1.43246,1.43246,295800001.0
2007-08-13 20:26:00,1.43235,1.43267,1.43235,1.43258,383600002.0
2007-08-13 20:27:00,1.43271,1.43311,1.43263,1.43308,498600001.0
2007-08-13 20:28:00,1.4333,1.43339,1.43318,1.43319,235900000.0
2007-08-13 20:29:00,1.43293,1.43293,1.43254,1.43257,563800000.0
2007-08-13 20:30:00,1.43252,1.43293,1.43252,1.4329,233600001.0
2007-08-13 20:31:00,1.43286,1.43286,1.4325,1.4326,261400001.0
2007-08-13 20:32:00,1.43253,1.43269,1.43241,1.43263,175600001.0
2007-08-13 20:33:00,1.43263,1.43295,1.43256,1.43275,271900000.0
2007-08-13 20:34:00,1.43258,1.43271,1.43247,1.43255,338600000.0
2007-08-13 20:35:00,1.43253,1.43269,1.43249,1.43263,280700000.0
2007-08-13 20:36:00,1.4327,1.43283,1.43251,1.43266,485000001.0
2007-08-13 20:37:00,1.43252,1.43264,1.43231,1.43245,359300002.0
2007-08-13 20:38:00,1.43234,1.43262,1.43234,1.43238,265000000.0
2007-08-13 20:39:00,1.43244,1.43264,1.43229,1.43241,465300002.0
2007-08-13 20:40:00,1.43239,1.43264,1.43236,1.43246,329000000.0
2007-08-13 20:41:00,1.43276,1.43292,1.43265,1.4328,483800000.0
2007-08-13 20:42:00,1.4328,1.4331,1.43265,1.4331,217000000.0
2007-08-13 20:43:00,1.4332,1.4332,1.43287,1.43297,159000000.0
2007-08-13 20:44:00,1.43303,1.43327,1.43291,1.43315,256500000.0
2007-08-13 20:45:00,1.43276,1.43282,1.43263,1.43282,470600001.0
2007-08-13 20:46:00,1.43288,1.43298,1.43279,1.43298,380200001.0
2007-08-13 20:47:00,1.43306,1.43317,1.43292,1.433,318400000.0
2007-08-13 20:48:00,1.43298,1.43306,1.43287,1.43287,332500001.0
2007-08-13 20:49:00,1.43292,1.43304,1.43284,1.43301,431000000.0
2007-08-13 20:50:00,1.43283,1.43291,1.43276,1.43278,203200001.0
2007-08-13 20:51:00,1.43281,1.43294,1.43269,1.4329,326200002.0
2007-08-13 20:52:00,1.43288,1.43298,1.43276,1.43281,169300000.0
2007-08-13 20:53:00,1.43269,1.43292,1.43263,1.43268,194400000.0
2007-08-13 20:54:00,1.43271,1.43273,1.43249,1.43263,130900000.0
2007-08-13 20:55:00,1.43261,1.43279,1.43259,1.43262,380000000.0
2007-08-13 20:56:00,1.43266,1.43279,1.4326,1.43271,142500000.0
2007-08-13 20:57:00,1.4326,1.4327,1.43242,1.4326,364500000.0
2007-08-13 20:58:00,1.43263,1.43263,1.43235,1.4324,261000000.0
2007-08-13 20:59:00,1.43232,1.43248,1.43217,1.43217,132500000.0
2007-08-13 21:00:00,1.43196,1.43225,1.43195,1.43208,306400000.0
2007-08-13 21:01:00,1.43217,1.43221,1.43201,1.43209,266200000.0
2007-08-13 21:02:00,1.43227,1.43235,1.43219,1.43233,86900000.0
2007-08-13 21:03:00,1.43227,1.43233,1.43219,1.43233,30200000.0
2007-08-13 21:04:00,1.43223,1.4324,1.43214,1.43226,327800001.0
2007-08-13 21:05:00,1.43218,1.43251,1.43212,1.43236,540800002.0
2007-08-13 21:06:00,1.4322,1.43251,1.43213,1.43219,265100002.0
2007-08-13 21:07:00,1.43206,1.43221,1.43205,1.43221,247100000.0
2007-08-13 21:08:00,1.43211,1.43227,1.43194,1.43209,256300001.0
2007-08-13 21:09:00,1.43205,1.43232,1.43205,1.43222,37300000.0
2007-08-13 21:10:00,1.43215,1.43254,1.4321,1.43215,238000000.0
2007-08-13 21:11:00,1.43221,1.43235,1.43212,1.4322,40000000.0
2007-08-13 21:12:00,1.43231,1.43232,1.43197,1.43208,296000001.0
2007-08-13 21:13:00,1.432,1.43205,1.4319,1.432,246800003.0
2007-08-13 21:14:00,1.43192,1.43192,1.43169,1.43186,356000003.0
2007-08-13 21:15:00,1.43173,1.43184,1.4315,1.4315,303100000.0
2007-08-13 21:16:00,1.43156,1.43182,1.43156,1.4317,149400001.0
2007-08-13 21:17:00,1.43151,1.4317,1.43144,1.43167,282900000.0
2007-08-13 21:18:00,1.43157,1.43169,1.43147,1.4315,181100000.0
2007-08-13 21:19:00,1.4316,1.43183,1.43155,1.43183,121000001.0
2007-08-13 21:20:00,1.43189,1.43201,1.43187,1.43191,50900000.0
2007-08-13 21:21:00,1.43194,1.43217,1.43192,1.43195,140400000.0
2007-08-13 21:22:00,1.43191,1.43224,1.43191,1.43217,198900001.0
2007-08-13 21:23:00,1.43223,1.43236,1.43214,1.43232,75600001.0
2007-08-13 21:24:00,1.43228,1.43258,1.4322,1.43255,153500000.0
2007-08-13 21:25:00,1.43284,1.43319,1.43284,1.43319,220800001.0
2007-08-13 21:26:00,1.43327,1.43347,1.4331,1.4333,315100001.0
2007-08-13 21:27:00,1.43326,1.43326,1.43311,1.43311,182300000.0
2007-08-13 21:28:00,1.43306,1.43325,1.43287,1.43297,125100000.0
2007-08-13 21:29:00,1.43288,1.43302,1.43277,1.4328,237600001.0
2007-08-13 21:30:00,1.43278,1.43291,1.43265,1.43277,95800000.0
2007-08-13 21:31:00,1.43282,1.43315,1.43282,1.43309,321100000.0
2007-08-13 21:32:00,1.43303,1.43307,1.43275,1.43282,366100001.0
2007-08-13 21:33:00,1.43281,1.43286,1.43264,1.43283,367200001.0
2007-08-13 21:34:00,1.433,1.43313,1.43296,1.43298,242100000.0
2007-08-13 21:35:00,1.43287,1.43321,1.43287,1.43316,361900001.0
2007-08-13 21:36:00,1.43313,1.43319,1.43293,1.43302,290900000.0
2007-08-13 21:37:00,1.43312,1.43335,1.43306,1.43307,249300000.0
2007-08-13 21:38:00,1.43309,1.43331,1.43304,1.43313,275000000.0
2007-08-13 21:39:00,1.433,1.43322,1.43296,1.43311,263300000.0
2007-08-13 21:40:00,1.4332,1.43324,1.43302,1.43302,145400000.0
2007-08-13 21:41:00,1.43303,1.43314,1.43291,1.43293,233100000.0
2007-08-13 21:42:00,1.43293,1.43315,1.43293,1.43298,189500001.0
2007-08-13 21:43:00,1.43313,1.43341,1.43308,1.43336,190800000.0
2007-08-13 21:44:00,1.43349,1.43383,1.43347,1.43353,191800000.0
2007-08-13 21:45:00,1.4335,1.4337,1.43328,1.43358,331600000.0
2007-08-13 21:46:00,1.43354,1.43379,1.43334,1.43334,356700002.0
2007-08-13 21:47:00,1.43326,1.43354,1.4332,1.43344,275800000.0
2007-08-13 21:48:00,1.4335,1.43364,1.43343,1.43352,507900001.0
2007-08-13 21:49:00,1.43348,1.4336,1.43337,1.43346,298100000.0
2007-08-13 21:50:00,1.43341,1.43352,1.433,1.43312,520800000.0
2007-08-13 21:51:00,1.43317,1.43338,1.43308,1.43311,525800001.0
2007-08-13 21:52:00,1.43313,1.43339,1.43301,1.43328,330800000.0
2007-08-13 21:53:00,1.43324,1.43324,1.43308,1.43311,57200000.0
2007-08-13 21:54:00,1.43302,1.43323,1.43299,1.43314,446000000.0
2007-08-13 21:55:00,1.43319,1.43324,1.43296,1.43306,148200000.0
2007-08-13 21:56:00,1.43318,1.43337,1.43317,1.43325,38400000.0
2007-08-13 21:57:00,1.43316,1.43326,1.43295,1.43296,251400000.0
2007-08-13 21:58:00,1.43295,1.43307,1.43287,1.43302,165100000.0
2007-08-13 21:59:00,1.43291,1.43307,1.43288,1.43298,230100001.0
2007-08-13 22:00:00,1.43279,1.43299,1.43277,1.43289,102800001.0
2007-08-13 22:01:00,1.43281,1.43321,1.43281,1.43321,174600000.0
2007-08-13 22:02:00,1.43324,1.43324,1.43304,1.43304,182000001.0
2007-08-13 22:03:00,1.43302,1.43314,1.43287,1.43303,133800001.0
2007-08-13 22:04:00,1.43287,1.43328,1.43287,1.43316,207200001.0
2007-08-13 22:05:00,1.43322,1.43325,1.43287,1.43303,198900000.0
2007-08-13 22:06:00,1.43291,1.43324,1.43291,1.43315,107900000.0
2007-08-13 22:07:00,1.43326,1.43332,1.43293,1.43302,178700000.0
2007-08-13 22:08:00,1.43305,1.4335,1.43305,1.4335,168800000.0
2007-08-13 22:09:00,1.43354,1.43354,1.43301,1.43301,282000001.0
2007-08-13 22:10:00,1.43284,1.43317,1.4327,1.43304,232100001.0
2007-08-13 22:11:00,1.43304,1.43324,1.43287,1.43294,249200000.0
2007-08-13 22:12:00,1.43322,1.43322,1.43294,1.43313,181600001.0
2007-08-13 22:13:00,1.43311,1.43349,1.43307,1.43324,163600000.0
2007-08-13 22:14:00,1.43312,1.43328,1.43302,1.4331,122900000.0
2007-08-13 22:15:00,1.43304,1.43326,1.433,1.43312,122300000.0
2007-08-13 22:16:00,1.43305,1.43317,1.43305,1.4331,67400000.0
2007-08-13 22:17:00,1.43318,1.43338,1.43316,1.43338,200000000.0
2007-08-13 22:18:00,1.43325,1.43336,1.43277,1.43322,123200000.0
2007-08-13 22:19:00,1.43335,1.43375,1.43321,1.43326,207100001.0
2007-08-13 22:20:00,1.43347,1.43388,1.43345,1.43358,141600000.0
2007-08-13 22:21:00,1.43365,1.43372,1.43346,1.43366,138500001.0
2007-08-13 22:22:00,1.43366,1.4338,1.43362,1.43366,192200000.0
2007-08-13 22:23:00,1.43363,1.43373,1.43355,1.43361,251600000.0
2007-08-13 22:24:00,1.43376,1.43407,1.43353,1.43376,332300001.0
2007-08-13 22:25:00,1.43378,1.43412,1.4337,1.43384,221300000.0
2007-08-13 22:26:00,1.43376,1.43411,1.43376,1.43408,178500000.0
2007-08-13 22:27:00,1.434,1.43405,1.43384,1.43387,136600000.0
2007-08-13 22:28:00,1.43358,1.43385,1.43354,1.43361,61000000.0
2007-08-13 22:29:00,1.43351,1.43384,1.43344,1.43362,213400001.0
2007-08-13 22:30:00,1.43355,1.43383,1.43347,1.43355,242000000.0
2007-08-13 22:31:00,1.43356,1.43369,1.43334,1.43362,241300001.0
2007-08-13 22:32:00,1.43368,1.4338,1.43332,1.4337,181400000.0
2007-08-13 22:33:00,1.43348,1.43358,1.43347,1.43358,105900000.0
2007-08-13 22:34:00,1.43348,1.43375,1.43341,1.43373,205100000.0
2007-08-13 22:35:00,1.4336,1.43365,1.43355,1.4336,154700001.0
2007-08-13 22:36:00,1.43366,1.43387,1.43352,1.43352,129700000.0
2007-08-13 22:37:00,1.43355,1.43396,1.43355,1.43373,210000000.0
2007-08-13 22:38:00,1.43376,1.4341,1.43365,1.43386,334100002.0
2007-08-13 22:39:00,1.43396,1.43422,1.43394,1.43415,227500000.0
2007-08-13 22:40:00,1.43412,1.43436,1.43398,1.43405,296700001.0
2007-08-13 22:41:00,1.43438,1.43454,1.43422,1.43454,266700001.0
2007-08-13 22:42:00,1.43445,1.43445,1.43412,1.43413,228900002.0
2007-08-13 22:43:00,1.43389,1.434,1.43376,1.4338,207700000.0
2007-08-13 22:44:00,1.43371,1.43399,1.43359,1.43364,187100000.0
2007-08-13 22:45:00,1.43371,1.43379,1.4334,1.43375,215200000.0
2007-08-13 22:46:00,1.43372,1.43401,1.43367,1.43373,192200000.0
2007-08-13 22:47:00,1.4337,1.43392,1.4336,1.43363,119800000.0
2007-08-13 22:48:00,1.43377,1.4339,1.43368,1.43386,99400000.0
2007-08-13 22:49:00,1.43377,1.43377,1.43349,1.4336,237700002.0
2007-08-13 22:50:00,1.43354,1.43376,1.43327,1.43332,199500001.0
2007-08-13 22:51:00,1.43326,1.43362,1.43325,1.43362,298200001.0
2007-08-13 22:52:00,1.43346,1.43388,1.43308,1.43361,287900000.0
2007-08-13 22:53:00,1.434,1.43414,1.43382,1.43401,245700001.0
2007-08-13 22:54:00,1.43402,1.43402,1.43318,1.43357,201900002.0
2007-08-13 22:55:00,1.43362,1.43381,1.43354,1.4336,222500000.0
2007-08-13 22:56:00,1.43361,1.43403,1.43361,1.43388,196000000.0
2007-08-13 22:57:00,1.43406,1.43411,1.43376,1.43401,36300000.0
2007-08-13 22:58:00,1.4341,1.43428,1.43394,1.43409,29800000.0
2007-08-13 22:59:00,1.43431,1.43438,1.43408,1.43417,28900000.0
2007-08-13 23:00:00,1.43391,1.43391,1.43345,1.43355,99900000.0
2007-08-13 23:01:00,1.43373,1.43385,1.43323,1.43333,30600000.0
2007-08-13 23:02:00,1.43298,1.43336,1.43271,1.43282,43400000.0
2007-08-13 23:03:00,1.43301,1.43378,1.43292,1.43345,49800000.0
2007-08-13 23:04:00,1.43365,1.43383,1.43297,1.43311,50500000.0
2007-08-13 23:05:00,1.43274,1.43309,1.43274,1.43309,49400000.0
2007-08-13 23:06:00,1.43332,1.43366,1.43314,1.4335,65600000.0
2007-08-13 23:07:00,1.43359,1.43387,1.43333,1.43333,48200000.0
2007-08-13 23:08:00,1.43326,1.43335,1.43325,1.43335,28400000.0
2007-08-13 23:09:00,1.43352,1.43378,1.4334,1.43362,49600000.0
2007-08-13 23:10:00,1.43325,1.43415,1.43325,1.43415,70200000.0
2007-08-13 23:11:00,1.43427,1.43427,1.43386,1.43386,56300001.0
2007-08-13 23:12:00,1.43409,1.43419,1.43365,1.43365,77800000.0
2007-08-13 23:13:00,1.43361,1.43361,1.43322,1.43322,51900000.0
2007-08-13 23:14:00,1.43342,1.43394,1.43341,1.43394,51800000.0
2007-08-13 23:15:00,1.43419,1.43424,1.43372,1.43372,25000000.0
2007-08-13 23:16:00,1.43387,1.43404,1.43387,1.43404,42200000.0
2007-08-13 23:17:00,1.43412,1.43413,1.43396,1.434,69900000.0
2007-08-13 23:18:00,1.43425,1.43447,1.43421,1.43423,56600000.0
2007-08-13 23:19:00,1.43427,1.43427,1.434,1.434,26200000.0
2007-08-13 23:20:00,1.43401,1.43414,1.43396,1.43396,65200000.0
2007-08-13 23:21:00,1.43426,1.43426,1.43381,1.43381,49200000.0
2007-08-13 23:22:00,1.43414,1.43434,1.43379,1.43404,126100000.0
2007-08-13 23:23:00,1.43409,1.43424,1.43348,1.43418,173100000.0
2007-08-13 23:24:00,1.43389,1.43403,1.43389,1.43394,60000001.0
2007-08-13 23:25:00,1.43411,1.43427,1.43411,1.43421,39800000.0
2007-08-13 23:26:00,1.43422,1.43439,1.43416,1.43439,42600000.0
2007-08-13 23:27:00,1.43437,1.43437,1.43427,1.43437,35800000.0
2007-08-13 23:28:00,1.43429,1.43444,1.43405,1.4343,27200000.0
2007-08-13 23:29:00,1.43437,1.43447,1.43409,1.4341,104000000.0
2007-08-13 23:30:00,1.43455,1.43462,1.43419,1.43419,114100000.0
2007-08-13 23:31:00,1.4343,1.43448,1.4343,1.43432,75100000.0
2007-08-13 23:32:00,1.43432,1.43436,1.43415,1.43415,58500000.0
2007-08-13 23:33:00,1.43404,1.43422,1.43386,1.43422,150400000.0
2007-08-13 23:34:00,1.43427,1.43474,1.43415,1.43415,243600002.0
2007-08-13 23:35:00,1.43401,1.43405,1.43377,1.43388,130700000.0
2007-08-13 23:36:00,1.43387,1.43397,1.43383,1.43383,24100000.0
2007-08-13 23:37:00,1.4341,1.4341,1.43325,1.43338,38200000.0
2007-08-13 23:38:00,1.43304,1.43327,1.43304,1.43325,99700000.0
2007-08-13 23:39:00,1.43329,1.43354,1.43327,1.43349,189600001.0
2007-08-13 23:40:00,1.43352,1.43352,1.43335,1.43335,42200000.0
2007-08-13 23:41:00,1.43331,1.43364,1.43331,1.43333,120300000.0
2007-08-13 23:42:00,1.4333,1.43363,1.4333,1.43348,42400000.0
2007-08-13 23:43:00,1.43353,1.43396,1.43348,1.43359,103200000.0
2007-08-13 23:44:00,1.43364,1.43378,1.43354,1.43357,110900000.0
2007-08-13 23:45:00,1.4336,1.43366,1.43353,1.43353,85700000.0
2007-08-13 23:46:00,1.43337,1.43351,1.4332,1.43347,61200000.0
2007-08-13 23:47:00,1.43354,1.43354,1.43344,1.43344,69200000.0
2007-08-13 23:48:00,1.43364,1.43397,1.43355,1.43377,51700000.0
2007-08-13 23:49:00,1.43368,1.43384,1.43349,1.43369,187600000.0
2007-08-13 23:50:00,1.4337,1.43382,1.43357,1.43377,23400000.0
2007-08-13 23:51:00,1.43369,1.43375,1.43342,1.43342,46900000.0
2007-08-13 23:52:00,1.43355,1.43381,1.43355,1.4337,156900001.0
2007-08-13 23:53:00,1.43355,1.43382,1.43337,1.43337,114800000.0
2007-08-13 23:54:00,1.43392,1.43429,1.43351,1.43351,178000000.0
2007-08-13 23:55:00,1.43355,1.4337,1.43352,1.43353,151800000.0
2007-08-13 23:56:00,1.43348,1.43376,1.43348,1.43366,91600000.0
2007-08-13 23:57:00,1.43368,1.43419,1.43361,1.43377,162700000.0
2007-08-13 23:58:00,1.43384,1.43399,1.4336,1.43371,125800001.0
2007-08-13 23:59:00,1.43383,1.43397,1.4338,1.43387,100800000.0
2007-08-14 00:00:00,1.43387,1.43414,1.43374,1.43381,188200000.0
2007-08-14 00:01:00,1.43368,1.43492,1.43368,1.43387,240100000.0
2007-08-14 00:02:00,1.43398,1.43419,1.43395,1.43406,147200000.0
2007-08-14 00:03:00,1.43412,1.43432,1.43409,1.43414,280000000.0
2007-08-14 00:04:00,1.43412,1.43432,1.43408,1.43415,158600001.0
2007-08-14 00:05:00,1.43421,1.43458,1.43414,1.43414,36400000.0
2007-08-14 00:06:00,1.43417,1.43438,1.43405,1.43419,73300000.0
2007-08-14 00:07:00,1.43399,1.43443,1.43396,1.43443,103600000.0
2007-08-14 00:08:00,1.43439,1.43457,1.43439,1.43457,44500000.0
2007-08-14 00:09:00,1.43443,1.43475,1.43438,1.43469,98400000.0
2007-08-14 00:10:00,1.43436,1.43474,1.43426,1.43474,58900000.0
2007-08-14 00:11:00,1.4348,1.4351,1.43476,1.43487,29600000.0
2007-08-14 00:12:00,1.43446,1.43461,1.43446,1.43449,27400000.0
2007-08-14 00:13:00,1.43446,1.43469,1.43443,1.43469,39200000.0
2007-08-14 00:14:00,1.43513,1.43519,1.43501,1.43505,41300000.0
2007-08-14 00:15:00,1.43505,1.43525,1.43499,1.4351,31000000.0
2007-08-14 00:16:00,1.43511,1.43525,1.43511,1.43514,22200000.0
2007-08-14 00:17:00,1.43517,1.43524,1.43513,1.43517,70400000.0
2007-08-14 00:18:00,1.4351,1.43513,1.435,1.43501,108500000.0
2007-08-14 00:19:00,1.43512,1.43513,1.43454,1.43471,106600000.0
2007-08-14 00:20:00,1.43483,1.43498,1.43477,1.43496,57500000.0
2007-08-14 00:21:00,1.43532,1.43545,1.43512,1.43522,55300000.0
2007-08-14 00:22:00,1.43513,1.43525,1.43486,1.43525,25600000.0
2007-08-14 00:23:00,1.43506,1.43522,1.43488,1.4351,66300000.0
2007-08-14 00:24:00,1.43486,1.43498,1.43471,1.43479,62200000.0
2007-08-14 00:25:00,1.43488,1.43537,1.43488,1.43501,27800000.0
2007-08-14 00:26:00,1.4351,1.43514,1.43468,1.43485,44700000.0
2007-08-14 00:27:00,1.43507,1.43518,1.4349,1.43491,33000000.0
2007-08-14 00:28:00,1.4351,1.43511,1.43479,1.43479,23600000.0
2007-08-14 00:29:00,1.43501,1.43501,1.43475,1.43498,63400000.0
2007-08-14 00:30:00,1.43481,1.43489,1.43469,1.4348,43600000.0
2007-08-14 00:31:00,1.43483,1.43492,1.43482,1.43482,30600000.0
2007-08-14 00:32:00,1.43483,1.43488,1.43472,1.43488,95200000.0
2007-08-14 00:33:00,1.43484,1.43487,1.43467,1.43469,151300000.0
2007-08-14 00:34:00,1.43469,1.43506,1.43463,1.43506,25800000.0
2007-08-14 00:35:00,1.43471,1.43471,1.43462,1.43467,58200000.0
2007-08-14 00:36:00,1.43463,1.43471,1.43458,1.43463,98600000.0
2007-08-14 00:37:00,1.43458,1.43471,1.43455,1.43471,56800000.0
2007-08-14 00:38:00,1.43475,1.43484,1.43475,1.43479,27600000.0
2007-08-14 00:39:00,1.43521,1.43553,1.43497,1.43497,56700000.0
2007-08-14 00:40:00,1.43499,1.43533,1.4348,1.4353,31200000.0
2007-08-14 00:41:00,1.43513,1.43513,1.43473,1.43506,25800000.0
2007-08-14 00:42:00,1.43506,1.43506,1.43452,1.43491,37200000.0
2007-08-14 00:43:00,1.43483,1.43489,1.43445,1.43471,89900000.0
2007-08-14 00:44:00,1.43475,1.43475,1.43442,1.43442,29000000.0
2007-08-14 00:45:00,1.43474,1.4348,1.43431,1.43454,42600001.0
2007-08-14 00:46:00,1.43441,1.43494,1.43441,1.43453,47800000.0
2007-08-14 00:47:00,1.43483,1.43511,1.43465,1.43506,39800000.0
2007-08-14 00:48:00,1.43483,1.43483,1.43456,1.43464,27000000.0
2007-08-14 00:49:00,1.43507,1.43509,1.4347,1.4347,36600000.0
2007-08-14 00:50:00,1.43504,1.43504,1.4346,1.43501,36800000.0
2007-08-14 00:51:00,1.43479,1.43522,1.43479,1.43503,61400000.0
2007-08-14 00:52:00,1.43502,1.43525,1.43473,1.43473,101600000.0
2007-08-14 00:53:00,1.43466,1.43468,1.43452,1.43468,52600000.0
2007-08-14 00:54:00,1.43473,1.43482,1.43466,1.43469,91399999.0
2007-08-14 00:55:00,1.4351,1.43532,1.43484,1.43494,64200001.0
2007-08-14 00:56:00,1.43488,1.43488,1.43476,1.43478,46200000.0
2007-08-14 00:57:00,1.43479,1.43486,1.43475,1.4348,29200000.0
2007-08-14 00:58:00,1.43485,1.43502,1.43481,1.43502,50300000.0
2007-08-14 00:59:00,1.43511,1.43516,1.43498,1.43506,125400000.0
2007-08-14 01:00:00,1.43501,1.43501,1.43473,1.43473,42800000.0
2007-08-14 01:01:00,1.43489,1.43496,1.43486,1.43491,43400000.0
2007-08-14 01:02:00,1.4349,1.4349,1.43476,1.43476,53000000.0
2007-08-14 01:03:00,1.43476,1.43481,1.43473,1.43479,47000000.0
2007-08-14 01:04:00,1.43509,1.43509,1.43461,1.43493,44200000.0
2007-08-14 01:05:00,1.43488,1.43531,1.43488,1.43514,55500000.0
2007-08-14 01:06:00,1.43492,1.43529,1.43492,1.43509,29400000.0
2007-08-14 01:07:00,1.43498,1.43508,1.43497,1.43501,41200000.0
2007-08-14 01:08:00,1.43497,1.43512,1.43482,1.43495,61800000.0
2007-08-14 01:09:00,1.43541,1.43547,1.43499,1.4353,107100000.0
2007-08-14 01:10:00,1.43516,1.43561,1.43512,1.43532,54600000.0
2007-08-14 01:11:00,1.43525,1.43542,1.43513,1.43526,83400000.0
2007-08-14 01:12:00,1.43545,1.43574,1.43502,1.43502,216000000.0
2007-08-14 01:13:00,1.43477,1.43496,1.43473,1.43482,149600000.0
2007-08-14 01:14:00,1.43478,1.43502,1.43474,1.43484,29000000.0
2007-08-14 01:15:00,1.43533,1.43533,1.43508,1.43523,28000000.0
2007-08-14 01:16:00,1.43526,1.43526,1.4351,1.43516,45000000.0
2007-08-14 01:17:00,1.43516,1.4353,1.43508,1.43517,39000000.0
2007-08-14 01:18:00,1.43505,1.43532,1.43505,1.43515,41500000.0
2007-08-14 01:19:00,1.43528,1.43543,1.43524,1.43529,30400000.0
2007-08-14 01:20:00,1.43523,1.43536,1.43512,1.43528,26800000.0
2007-08-14 01:21:00,1.43522,1.43533,1.43517,1.43517,47100000.0
2007-08-14 01:22:00,1.4351,1.4352,1.43494,1.43512,95000000.0
2007-08-14 01:23:00,1.43528,1.43539,1.43515,1.43533,30600000.0
2007-08-14 01:24:00,1.43512,1.43555,1.43503,1.43543,59600000.0
2007-08-14 01:25:00,1.43552,1.43554,1.43531,1.43545,63700000.0
2007-08-14 01:26:00,1.43507,1.43514,1.43497,1.4351,223100000.0
2007-08-14 01:27:00,1.43534,1.43542,1.43521,1.43537,49600000.0
2007-08-14 01:28:00,1.43503,1.43519,1.43503,1.43519,43000000.0
2007-08-14 01:29:00,1.43543,1.43552,1.4353,1.43552,34200000.0
2007-08-14 01:30:00,1.43536,1.43548,1.43516,1.43548,47000000.0
2007-08-14 01:31:00,1.43523,1.43539,1.43521,1.43531,51400001.0
2007-08-14 01:32:00,1.43529,1.43543,1.43522,1.43543,65600000.0
2007-08-14 01:33:00,1.43556,1.4357,1.43524,1.43524,137200000.0
2007-08-14 01:34:00,1.43517,1.43532,1.43495,1.4351,119500001.0
2007-08-14 01:35:00,1.43513,1.43544,1.43492,1.43528,26400000.0
2007-08-14 01:36:00,1.43525,1.4356,1.43501,1.4356,39000000.0
2007-08-14 01:37:00,1.43529,1.43529,1.4351,1.4351,67900000.0
2007-08-14 01:38:00,1.43541,1.43541,1.43501,1.43512,33800000.0
2007-08-14 01:39:00,1.43535,1.43544,1.43517,1.43532,120700001.0
2007-08-14 01:40:00,1.43513,1.43542,1.43495,1.43525,37200000.0
2007-08-14 01:41:00,1.4353,1.43556,1.43485,1.43523,43600000.0
2007-08-14 01:42:00,1.4352,1.43569,1.43509,1.43552,195800001.0
2007-08-14 01:43:00,1.43579,1.43579,1.43547,1.4356,60600000.0
2007-08-14 01:44:00,1.43542,1.43599,1.43542,1.43584,189400000.0
2007-08-14 01:45:00,1.43599,1.43619,1.43585,1.43606,161600001.0
2007-08-14 01:46:00,1.436,1.43604,1.43593,1.43599,22400000.0
2007-08-14 01:47:00,1.43618,1.43629,1.43605,1.43616,60400000.0
2007-08-14 01:48:00,1.43605,1.43609,1.43595,1.43604,34800000.0
2007-08-14 01:49:00,1.43602,1.43618,1.43579,1.43579,148200000.0
2007-08-14 01:50:00,1.43587,1.43621,1.43575,1.43587,159600000.0
2007-08-14 01:51:00,1.43604,1.43605,1.43591,1.43598,38800000.0
2007-08-14 01:52:00,1.43592,1.43609,1.43562,1.43597,226400001.0
2007-08-14 01:53:00,1.43601,1.43617,1.43568,1.43599,88600001.0
2007-08-14 01:54:00,1.43596,1.43607,1.43584,1.43606,63200000.0
2007-08-14 01:55:00,1.43612,1.43621,1.43612,1.43621,65300000.0
2007-08-14 01:56:00,1.43627,1.43637,1.43619,1.43624,65400000.0
2007-08-14 01:57:00,1.4363,1.43665,1.43617,1.43621,95300000.0
2007-08-14 01:58:00,1.43611,1.43627,1.43593,1.43627,55500000.0
2007-08-14 01:59:00,1.43643,1.43666,1.43638,1.43654,25600000.0
2007-08-14 02:00:00,1.43657,1.43657,1.43632,1.43632,72300000.0
2007-08-14 02:01:00,1.43596,1.43638,1.43591,1.43638,36400000.0
2007-08-14 02:02:00,1.43644,1.43662,1.43644,1.43654,37200000.0
2007-08-14 02:03:00,1.43637,1.4367,1.43635,1.43642,44200000.0
2007-08-14 02:04:00,1.43626,1.43655,1.43626,1.43638,75700000.0
2007-08-14 02:05:00,1.43644,1.4366,1.43636,1.43636,46000000.0
2007-08-14 02:06:00,1.43647,1.43662,1.43642,1.43649,42400000.0
2007-08-14 02:07:00,1.43632,1.43658,1.43632,1.43656,26400000.0
2007-08-14 02:08:00,1.43635,1.43641,1.43615,1.43618,28300000.0
2007-08-14 02:09:00,1.43642,1.43642,1.43592,1.4363,39500000.0
2007-08-14 02:10:00,1.43642,1.43663,1.43606,1.43624,43500000.0
2007-08-14 02:11:00,1.43584,1.43634,1.43584,1.4361,41200000.0
2007-08-14 02:12:00,1.43594,1.43619,1.4359,1.43606,37500000.0
2007-08-14 02:13:00,1.43601,1.43621,1.43587,1.43605,31400000.0
2007-08-14 02:14:00,1.43616,1.43619,1.43598,1.43608,41200000.0
2007-08-14 02:15:00,1.43602,1.43605,1.4356,1.43605,24000000.0
2007-08-14 02:16:00,1.43614,1.43639,1.43605,1.43621,36200000.0
2007-08-14 02:17:00,1.43644,1.4366,1.43626,1.43652,26800000.0
2007-08-14 02:18:00,1.43652,1.43679,1.43641,1.43645,49700000.0
2007-08-14 02:19:00,1.43654,1.43664,1.43645,1.43648,42200000.0
2007-08-14 02:20:00,1.43645,1.43656,1.43605,1.43656,58800000.0
2007-08-14 02:21:00,1.43652,1.43678,1.43652,1.43678,23400000.0
2007-08-14 02:22:00,1.43668,1.4367,1.43623,1.43644,28500000.0
2007-08-14 02:23:00,1.43648,1.43663,1.43648,1.43648,33400000.0
2007-08-14 02:24:00,1.43619,1.43655,1.43619,1.43635,52400000.0
2007-08-14 02:25:00,1.43642,1.4367,1.43622,1.4367,25600000.0
2007-08-14 02:26:00,1.43688,1.4369,1.43664,1.43687,37600000.0
2007-08-14 02:27:00,1.43683,1.4371,1.43677,1.43689,90100000.0
2007-08-14 02:28:00,1.43686,1.43686,1.43623,1.43623,35800000.0
2007-08-14 02:29:00,1.43627,1.4364,1.43592,1.4364,48300000.0
2007-08-14 02:30:00,1.43626,1.4365,1.4362,1.43648,22000000.0
2007-08-14 02:31:00,1.43649,1.43663,1.43613,1.43619,37800000.0
2007-08-14 02:32:00,1.4363,1.43631,1.43611,1.43631,30400000.0
2007-08-14 02:33:00,1.43635,1.43646,1.43624,1.43628,23600000.0
2007-08-14 02:34:00,1.43649,1.43687,1.43647,1.43667,39600000.0
2007-08-14 02:35:00,1.43652,1.43671,1.43631,1.43639,21400000.0
2007-08-14 02:36:00,1.43589,1.43625,1.43589,1.43625,32300000.0
2007-08-14 02:37:00,1.43631,1.43644,1.43615,1.43644,24600000.0
2007-08-14 02:38:00,1.43653,1.43678,1.43652,1.43652,42200000.0
2007-08-14 02:39:00,1.43632,1.43651,1.43569,1.43622,25300000.0
2007-08-14 02:40:00,1.43646,1.43676,1.43637,1.43674,31400000.0
2007-08-14 02:41:00,1.43683,1.43683,1.4361,1.4361,20000000.0
2007-08-14 02:42:00,1.436,1.43625,1.43588,1.43625,35200000.0
2007-08-14 02:43:00,1.43607,1.43607,1.4353,1.4353,51600000.0
2007-08-14 02:44:00,1.43548,1.43592,1.43538,1.43563,34000000.0
2007-08-14 02:45:00,1.43575,1.43594,1.43552,1.43576,30200000.0
2007-08-14 02:46:00,1.43584,1.4359,1.43551,1.43574,44600000.0
2007-08-14 02:47:00,1.43549,1.43584,1.43549,1.43577,25600000.0
2007-08-14 02:48:00,1.43581,1.43581,1.43545,1.43545,23400000.0
2007-08-14 02:49:00,1.43524,1.43548,1.43509,1.43535,30800000.0
2007-08-14 02:50:00,1.43534,1.43567,1.43513,1.43567,38700000.0
2007-08-14 02:51:00,1.43533,1.43579,1.43533,1.4357,23200000.0
2007-08-14 02:52:00,1.43556,1.43591,1.43548,1.43591,36400000.0
2007-08-14 02:53:00,1.43597,1.43624,1.43588,1.43624,52300000.0
2007-08-14 02:54:00,1.4363,1.43632,1.43614,1.43626,45800000.0
2007-08-14 02:55:00,1.4363,1.4364,1.43626,1.43626,31800000.0
2007-08-14 02:56:00,1.43658,1.43659,1.43634,1.43657,41400000.0
2007-08-14 02:57:00,1.43623,1.43667,1.43623,1.43642,52400000.0
2007-08-14 02:58:00,1.43635,1.43641,1.43623,1.4363,23200000.0
2007-08-14 02:59:00,1.43626,1.43643,1.43609,1.43609,32600000.0
2007-08-14 03:00:00,1.43605,1.4361,1.43588,1.4361,38800000.0
2007-08-14 03:01:00,1.43604,1.4362,1.4358,1.4359,36200000.0
2007-08-14 03:02:00,1.43563,1.43592,1.43563,1.43588,80700000.0
2007-08-14 03:03:00,1.43571,1.43588,1.43563,1.43582,43200000.0
2007-08-14 03:04:00,1.43562,1.43587,1.43524,1.43524,33200000.0
2007-08-14 03:05:00,1.43579,1.43602,1.43557,1.43557,44200001.0
2007-08-14 03:06:00,1.43587,1.43587,1.43557,1.43557,57100001.0
2007-08-14 03:07:00,1.43585,1.43604,1.43572,1.43588,35400000.0
2007-08-14 03:08:00,1.43608,1.43611,1.43589,1.43599,51700000.0
2007-08-14 03:09:00,1.43612,1.43612,1.43566,1.43584,28400000.0
2007-08-14 03:10:00,1.436,1.4362,1.43585,1.43595,38200000.0
2007-08-14 03:11:00,1.43585,1.43611,1.43566,1.43566,30600000.0
2007-08-14 03:12:00,1.43594,1.43629,1.43585,1.43629,36000000.0
2007-08-14 03:13:00,1.43648,1.43652,1.43628,1.43644,37600000.0
2007-08-14 03:14:00,1.43656,1.43689,1.43652,1.43685,44100000.0
2007-08-14 03:15:00,1.43698,1.43716,1.43692,1.43702,35700000.0
2007-08-14 03:16:00,1.4369,1.4369,1.43624,1.43658,27800000.0
2007-08-14 03:17:00,1.43669,1.43672,1.43617,1.43672,34800000.0
2007-08-14 03:18:00,1.43681,1.43696,1.43661,1.43696,32600000.0
2007-08-14 03:19:00,1.4371,1.4371,1.4369,1.437,32800000.0
2007-08-14 03:20:00,1.43706,1.43706,1.43671,1.43676,51800000.0
2007-08-14 03:21:00,1.43667,1.43681,1.43656,1.43656,39800000.0
2007-08-14 03:22:00,1.43658,1.43664,1.43648,1.43652,39800000.0
2007-08-14 03:23:00,1.43651,1.43666,1.43647,1.43666,27200000.0
2007-08-14 03:24:00,1.43674,1.43679,1.43659,1.43679,38200001.0
2007-08-14 03:25:00,1.43644,1.43678,1.43643,1.43678,33200000.0
2007-08-14 03:26:00,1.43687,1.43711,1.43677,1.43711,30200000.0
2007-08-14 03:27:00,1.43675,1.43694,1.43645,1.43647,37800000.0
2007-08-14 03:28:00,1.43651,1.4366,1.4365,1.43653,27000000.0
2007-08-14 03:29:00,1.43649,1.43649,1.43577,1.43577,41900000.0
2007-08-14 03:30:00,1.436,1.43628,1.43599,1.43616,31400000.0
2007-08-14 03:31:00,1.43629,1.43647,1.4362,1.4364,48100000.0
2007-08-14 03:32:00,1.43631,1.43647,1.43631,1.43642,34600000.0
2007-08-14 03:33:00,1.43636,1.43642,1.43623,1.43638,50600000.0
2007-08-14 03:34:00,1.4364,1.43645,1.43615,1.43615,41800000.0
2007-08-14 03:35:00,1.43627,1.43634,1.43614,1.43631,49700000.0
2007-08-14 03:36:00,1.43619,1.43629,1.4357,1.43612,41400000.0
2007-08-14 03:37:00,1.43612,1.43612,1.43578,1.43578,34800001.0
2007-08-14 03:38:00,1.43589,1.43605,1.43585,1.43605,31400000.0
2007-08-14 03:39:00,1.43606,1.43606,1.43558,1.43565,38600000.0
2007-08-14 03:40:00,1.4355,1.43556,1.43547,1.43548,39600000.0
2007-08-14 03:41:00,1.43539,1.43564,1.43536,1.43558,38200000.0
2007-08-14 03:42:00,1.43538,1.43556,1.43533,1.43556,38700000.0
2007-08-14 03:43:00,1.43559,1.43605,1.43553,1.43605,33900000.0
2007-08-14 03:44:00,1.43586,1.43593,1.43545,1.43545,40000000.0
2007-08-14 03:45:00,1.4357,1.43591,1.43555,1.43577,41000000.0
2007-08-14 03:46:00,1.43577,1.43577,1.43536,1.43576,96900001.0
2007-08-14 03:47:00,1.43551,1.43574,1.43551,1.43574,33000000.0
2007-08-14 03:48:00,1.43556,1.43584,1.43556,1.43584,27000000.0
2007-08-14 03:49:00,1.4359,1.43609,1.43589,1.43604,41200000.0
2007-08-14 03:50:00,1.43595,1.43613,1.43575,1.43585,39600000.0
2007-08-14 03:51:00,1.43594,1.43601,1.43567,1.436,53400000.0
2007-08-14 03:52:00,1.43596,1.43647,1.4359,1.43647,38700000.0
2007-08-14 03:53:00,1.4367,1.4367,1.43628,1.43631,35200000.0
2007-08-14 03:54:00,1.43622,1.43663,1.43622,1.43663,19700000.0
2007-08-14 03:55:00,1.43657,1.43659,1.43643,1.43643,23000000.0
2007-08-14 03:56:00,1.43633,1.43655,1.43633,1.43647,32400000.0
2007-08-14 03:57:00,1.43652,1.4366,1.43613,1.4366,58500000.0
2007-08-14 03:58:00,1.4366,1.43663,1.4364,1.43663,47500000.0
2007-08-14 03:59:00,1.43652,1.4366,1.43623,1.43627,41400000.0
2007-08-14 04:00:00,1.43611,1.43625,1.43591,1.43625,48800000.0
2007-08-14 04:01:00,1.43637,1.43638,1.43598,1.43626,35400000.0
2007-08-14 04:02:00,1.43633,1.43645,1.43615,1.43645,31600000.0
2007-08-14 04:03:00,1.43652,1.43674,1.43636,1.43674,31600000.0
2007-08-14 04:04:00,1.43662,1.43692,1.43662,1.4368,42800000.0
2007-08-14 04:05:00,1.43629,1.437,1.43629,1.437,27400000.0
2007-08-14 04:06:00,1.43729,1.43732,1.43709,1.43732,41200000.0
2007-08-14 04:07:00,1.43699,1.43708,1.43669,1.43687,16000000.0
2007-08-14 04:08:00,1.4368,1.43706,1.43669,1.43706,57800000.0
2007-08-14 04:09:00,1.43695,1.43709,1.43675,1.43698,29400000.0
2007-08-14 04:10:00,1.43705,1.43728,1.43688,1.43713,41200000.0
2007-08-14 04:11:00,1.43697,1.43707,1.43672,1.43707,35200000.0
2007-08-14 04:12:00,1.43707,1.43714,1.43682,1.43699,39000000.0
2007-08-14 04:13:00,1.43698,1.43713,1.43652,1.43713,44700000.0
2007-08-14 04:14:00,1.43693,1.43706,1.43675,1.43699,59200000.0
2007-08-14 04:15:00,1.43733,1.43746,1.4372,1.4374,47200000.0
2007-08-14 04:16:00,1.43725,1.43761,1.43691,1.43759,37800000.0
2007-08-14 04:17:00,1.43758,1.43771,1.43748,1.43771,24400000.0
2007-08-14 04:18:00,1.43724,1.43778,1.43724,1.43757,36300000.0
2007-08-14 04:19:00,1.43734,1.43799,1.43734,1.43799,33500000.0
2007-08-14 04:20:00,1.43774,1.43775,1.43754,1.43775,44500000.0
2007-08-14 04:21:00,1.43795,1.43803,1.43772,1.43772,41000000.0
2007-08-14 04:22:00,1.43777,1.4379,1.43777,1.43788,34500000.0
2007-08-14 04:23:00,1.43775,1.43792,1.43759,1.43778,25600000.0
2007-08-14 04:24:00,1.43746,1.43759,1.43734,1.43734,34400000.0
2007-08-14 04:25:00,1.43739,1.43776,1.43735,1.43753,43200000.0
2007-08-14 04:26:00,1.43766,1.43794,1.43766,1.43776,43100000.0
2007-08-14 04:27:00,1.43788,1.43792,1.43768,1.43768,29600000.0
2007-08-14 04:28:00,1.43796,1.43804,1.43763,1.43804,34000000.0
2007-08-14 04:29:00,1.43797,1.43811,1.43773,1.43811,51100000.0
2007-08-14 04:30:00,1.43797,1.43816,1.43761,1.43785,41600000.0
2007-08-14 04:31:00,1.43759,1.43792,1.43759,1.43782,42500000.0
2007-08-14 04:32:00,1.43774,1.43782,1.43762,1.43762,40900000.0
2007-08-14 04:33:00,1.43765,1.43769,1.43747,1.43765,30200000.0
2007-08-14 04:34:00,1.43762,1.43775,1.43757,1.43765,34600000.0
2007-08-14 04:35:00,1.43741,1.4378,1.43741,1.43764,24200000.0
2007-08-14 04:36:00,1.43795,1.43809,1.4379,1.4379,21800000.0
2007-08-14 04:37:00,1.43809,1.43809,1.43768,1.43797,57100000.0
2007-08-14 04:38:00,1.43791,1.43804,1.43774,1.438,36000000.0
2007-08-14 04:39:00,1.4378,1.43813,1.43766,1.43813,32800000.0
2007-08-14 04:40:00,1.43805,1.43819,1.43789,1.43799,52400000.0
2007-08-14 04:41:00,1.43796,1.43809,1.43756,1.43808,42600000.0
2007-08-14 04:42:00,1.43793,1.43801,1.43785,1.438,27800000.0
2007-08-14 04:43:00,1.43782,1.43788,1.43769,1.4378,32800000.0
2007-08-14 04:44:00,1.4377,1.43789,1.4372,1.43777,45200000.0
2007-08-14 04:45:00,1.43771,1.43776,1.43753,1.43776,31800000.0
2007-08-14 04:46:00,1.43757,1.43783,1.43716,1.43716,43000000.0
2007-08-14 04:47:00,1.4378,1.4378,1.43765,1.43772,32400000.0
2007-08-14 04:48:00,1.43764,1.43776,1.43758,1.4377,44400000.0
2007-08-14 04:49:00,1.43764,1.43791,1.43753,1.43763,47000000.0
2007-08-14 04:50:00,1.43766,1.43781,1.43758,1.43761,43100000.0
2007-08-14 04:51:00,1.43754,1.43779,1.43745,1.43779,47100000.0
2007-08-14 04:52:00,1.43776,1.43794,1.43774,1.43774,33600001.0
2007-08-14 04:53:00,1.43776,1.43776,1.43749,1.43762,60800001.0
2007-08-14 04:54:00,1.43783,1.43783,1.4376,1.43771,38400000.0
2007-08-14 04:55:00,1.43783,1.43785,1.43763,1.43769,49500000.0
2007-08-14 04:56:00,1.43773,1.43794,1.43773,1.43783,43800001.0
2007-08-14 04:57:00,1.43758,1.43758,1.43744,1.43744,39400000.0
2007-08-14 04:58:00,1.43753,1.43759,1.43722,1.43746,24600000.0
2007-08-14 04:59:00,1.43763,1.43788,1.43763,1.43783,23000000.0
2007-08-14 05:00:00,1.43785,1.43786,1.43763,1.43783,56200000.0
2007-08-14 05:01:00,1.43767,1.43788,1.43767,1.43785,31000000.0
2007-08-14 05:02:00,1.43766,1.43792,1.43765,1.43786,41200000.0
2007-08-14 05:03:00,1.43787,1.4379,1.43779,1.4379,51200001.0
2007-08-14 05:04:00,1.43758,1.43781,1.43754,1.43767,22200000.0
2007-08-14 05:05:00,1.43749,1.43778,1.43738,1.43778,18200000.0
2007-08-14 05:06:00,1.43779,1.43779,1.43754,1.4377,38700000.0
2007-08-14 05:07:00,1.43768,1.43787,1.43751,1.43778,30400000.0
2007-08-14 05:08:00,1.4378,1.43791,1.43773,1.43785,37600000.0
2007-08-14 05:09:00,1.43802,1.43819,1.43785,1.43786,47800000.0
2007-08-14 05:10:00,1.4379,1.43811,1.4377,1.43795,25200000.0
2007-08-14 05:11:00,1.43814,1.43875,1.43814,1.43835,43200000.0
2007-08-14 05:12:00,1.43861,1.43867,1.4384,1.43867,45800001.0
2007-08-14 05:13:00,1.43848,1.43867,1.43847,1.43859,28000000.0
2007-08-14 05:14:00,1.43875,1.43875,1.43855,1.43871,17400000.0
2007-08-14 05:15:00,1.43856,1.43856,1.43825,1.43835,35900000.0
2007-08-14 05:16:00,1.43847,1.43881,1.43847,1.43869,30400000.0
2007-08-14 05:17:00,1.43863,1.43891,1.43863,1.4388,25400000.0
2007-08-14 05:18:00,1.4387,1.4387,1.43845,1.43845,28000000.0
2007-08-14 05:19:00,1.43807,1.43848,1.43807,1.43848,52800000.0
2007-08-14 05:20:00,1.43848,1.43857,1.43834,1.43842,25800000.0
2007-08-14 05:21:00,1.43843,1.43843,1.43826,1.43826,46800001.0
2007-08-14 05:22:00,1.43835,1.43846,1.43824,1.4384,44600000.0
2007-08-14 05:23:00,1.43786,1.43852,1.43786,1.43846,42000000.0
2007-08-14 05:24:00,1.43821,1.43821,1.438,1.43809,40100000.0
2007-08-14 05:25:00,1.43791,1.43807,1.43774,1.43774,44600000.0
2007-08-14 05:26:00,1.43771,1.43774,1.43747,1.43747,48200000.0
2007-08-14 05:27:00,1.43759,1.43768,1.43741,1.43755,48800000.0
2007-08-14 05:28:00,1.43772,1.43773,1.43699,1.43763,35000000.0
2007-08-14 05:29:00,1.43741,1.43753,1.43736,1.43741,48800000.0
2007-08-14 05:30:00,1.43749,1.43753,1.43728,1.43748,30600000.0
2007-08-14 05:31:00,1.43754,1.43766,1.43737,1.43739,37600000.0
2007-08-14 05:32:00,1.43741,1.43748,1.43701,1.43735,33000000.0
2007-08-14 05:33:00,1.43749,1.43755,1.43733,1.43733,25400000.0
2007-08-14 05:34:00,1.43759,1.43762,1.43748,1.4376,38200000.0
2007-08-14 05:35:00,1.4377,1.43775,1.4375,1.4377,26000000.0
2007-08-14 05:36:00,1.43755,1.43775,1.43755,1.43765,49300001.0
2007-08-14 05:37:00,1.43758,1.43775,1.43748,1.43768,52000000.0
2007-08-14 05:38:00,1.43753,1.43767,1.43716,1.43723,41900000.0
2007-08-14 05:39:00,1.43726,1.43759,1.43722,1.43753,37400000.0
2007-08-14 05:40:00,1.43749,1.43765,1.43749,1.43752,20800000.0
2007-08-14 05:41:00,1.43757,1.43762,1.43719,1.43762,40800000.0
2007-08-14 05:42:00,1.43762,1.43775,1.4375,1.4377,49400000.0
2007-08-14 05:43:00,1.43751,1.43778,1.43751,1.43755,28200000.0
2007-08-14 05:44:00,1.4376,1.43775,1.4375,1.4377,30600000.0
2007-08-14 05:45:00,1.4375,1.43772,1.43728,1.43728,53200000.0
2007-08-14 05:46:00,1.43747,1.43755,1.43747,1.43747,21400000.0
2007-08-14 05:47:00,1.43732,1.43747,1.43719,1.43728,53200000.0
2007-08-14 05:48:00,1.43719,1.43741,1.43719,1.43731,32800000.0
2007-08-14 05:49:00,1.43723,1.43723,1.43649,1.43689,37200000.0
2007-08-14 05:50:00,1.43691,1.43708,1.4367,1.43698,28600000.0
2007-08-14 05:51:00,1.43689,1.43689,1.43651,1.43651,33800000.0
2007-08-14 05:52:00,1.43679,1.43702,1.43679,1.43679,36400000.0
2007-08-14 05:53:00,1.43686,1.43707,1.43657,1.43707,49500000.0
2007-08-14 05:54:00,1.43696,1.43705,1.43679,1.43705,39600000.0
2007-08-14 05:55:00,1.43698,1.43713,1.43685,1.43704,31300000.0
2007-08-14 05:56:00,1.4371,1.4371,1.43676,1.43696,36300000.0
2007-08-14 05:57:00,1.43674,1.43697,1.43674,1.43689,31200000.0
2007-08-14 05:58:00,1.43687,1.43707,1.43679,1.43679,44400000.0
2007-08-14 05:59:00,1.43694,1.43694,1.43684,1.43686,34200000.0
2007-08-14 06:00:00,1.4367,1.43684,1.43653,1.43661,32800000.0
2007-08-14 06:01:00,1.43641,1.43662,1.4363,1.4363,29200000.0
2007-08-14 06:02:00,1.43643,1.43676,1.43608,1.43676,46500000.0
2007-08-14 06:03:00,1.43673,1.4368,1.4366,1.43667,49900001.0
2007-08-14 06:04:00,1.43665,1.43665,1.43638,1.43651,52800000.0
2007-08-14 06:05:00,1.43642,1.43654,1.43624,1.43624,52800000.0
2007-08-14 06:06:00,1.43637,1.43661,1.43637,1.43656,42300000.0
2007-08-14 06:07:00,1.43639,1.43644,1.43619,1.43627,37800000.0
2007-08-14 06:08:00,1.43626,1.43637,1.43611,1.43634,34400000.0
2007-08-14 06:09:00,1.43633,1.43635,1.4362,1.43621,39800000.0
2007-08-14 06:10:00,1.43625,1.43625,1.43597,1.43609,34600000.0
2007-08-14 06:11:00,1.4362,1.43649,1.43604,1.43629,35800000.0
2007-08-14 06:12:00,1.43653,1.43672,1.43647,1.43647,39900000.0
2007-08-14 06:13:00,1.43648,1.43672,1.43632,1.43668,53800001.0
2007-08-14 06:14:00,1.43711,1.43759,1.43711,1.43759,40000000.0
2007-08-14 06:15:00,1.43757,1.43778,1.43745,1.43756,27000000.0
2007-08-14 06:16:00,1.43764,1.43764,1.43734,1.43743,21200000.0
2007-08-14 06:17:00,1.43708,1.43739,1.43708,1.43728,30600000.0
2007-08-14 06:18:00,1.43716,1.43735,1.43711,1.43724,36400000.0
2007-08-14 06:19:00,1.43716,1.43728,1.43705,1.43705,24000000.0
2007-08-14 06:20:00,1.43717,1.43722,1.43699,1.43699,37400000.0
2007-08-14 06:21:00,1.43719,1.43727,1.4371,1.43727,21000000.0
2007-08-14 06:22:00,1.43722,1.43724,1.43712,1.43724,25400000.0
2007-08-14 06:23:00,1.43722,1.4373,1.4369,1.4373,26600000.0
2007-08-14 06:24:00,1.43722,1.43722,1.43684,1.43712,54000000.0
2007-08-14 06:25:00,1.43717,1.43721,1.4371,1.4372,46800000.0
2007-08-14 06:26:00,1.43722,1.43738,1.4371,1.43728,25800000.0
2007-08-14 06:27:00,1.43716,1.43729,1.43711,1.43729,79300000.0
2007-08-14 06:28:00,1.43725,1.43729,1.43712,1.43727,17600000.0
2007-08-14 06:29:00,1.43731,1.43744,1.43724,1.43744,42200000.0
2007-08-14 06:30:00,1.43744,1.43756,1.43739,1.43756,32700000.0
2007-08-14 06:31:00,1.43749,1.43749,1.43729,1.43729,35200000.0
2007-08-14 06:32:00,1.43736,1.43746,1.43724,1.43736,30400000.0
2007-08-14 06:33:00,1.43726,1.43748,1.43726,1.43736,33000000.0
2007-08-14 06:34:00,1.43704,1.43758,1.43704,1.43725,38600000.0
2007-08-14 06:35:00,1.43755,1.43761,1.4372,1.4373,51800000.0
2007-08-14 06:36:00,1.43696,1.43746,1.43696,1.43734,49600000.0
2007-08-14 06:37:00,1.43731,1.43731,1.43684,1.43684,34400000.0
2007-08-14 06:38:00,1.43725,1.43744,1.43704,1.43704,20000000.0
2007-08-14 06:39:00,1.43703,1.43739,1.43703,1.43731,38400000.0
2007-08-14 06:40:00,1.43727,1.43752,1.43727,1.43739,40000000.0
2007-08-14 06:41:00,1.43725,1.43759,1.43691,1.43759,31800000.0
2007-08-14 06:42:00,1.43703,1.43735,1.43703,1.43735,47200000.0
2007-08-14 06:43:00,1.43744,1.43751,1.43715,1.43733,35600000.0
2007-08-14 06:44:00,1.43732,1.43743,1.43723,1.43732,56400001.0
2007-08-14 06:45:00,1.43722,1.43743,1.43715,1.43717,32400000.0
2007-08-14 06:46:00,1.4372,1.43739,1.43714,1.43716,51300000.0
2007-08-14 06:47:00,1.43735,1.43746,1.43724,1.43736,40200000.0
2007-08-14 06:48:00,1.43728,1.43747,1.43711,1.43729,25800000.0
2007-08-14 06:49:00,1.43724,1.43752,1.43713,1.43752,64500000.0
2007-08-14 06:50:00,1.43759,1.43777,1.43759,1.43776,28200000.0
2007-08-14 06:51:00,1.43778,1.43778,1.43753,1.43761,47900000.0
2007-08-14 06:52:00,1.43771,1.43793,1.43753,1.43793,30000000.0
2007-08-14 06:53:00,1.43784,1.43784,1.43751,1.4377,25600000.0
2007-08-14 06:54:00,1.4376,1.4378,1.43748,1.43748,32000000.0
2007-08-14 06:55:00,1.43773,1.43773,1.43758,1.43773,30800000.0
2007-08-14 06:56:00,1.43765,1.43775,1.43754,1.43767,40000000.0
2007-08-14 06:57:00,1.43785,1.43792,1.43737,1.43776,51400001.0
2007-08-14 06:58:00,1.43739,1.43797,1.43739,1.43759,32900000.0
2007-08-14 06:59:00,1.4379,1.4382,1.43786,1.4381,22800000.0
2007-08-14 07:00:00,1.43824,1.43831,1.438,1.4381,45500000.0
2007-08-14 07:01:00,1.43817,1.43822,1.43792,1.43811,39400000.0
2007-08-14 07:02:00,1.43792,1.43809,1.43791,1.43791,47000000.0
2007-08-14 07:03:00,1.43807,1.43813,1.438,1.43807,30200000.0
2007-08-14 07:04:00,1.43806,1.43806,1.43771,1.43779,22000000.0
2007-08-14 07:05:00,1.43766,1.43796,1.43746,1.43746,49400000.0
2007-08-14 07:06:00,1.43765,1.43795,1.43765,1.43795,37200000.0
2007-08-14 07:07:00,1.43796,1.43802,1.43776,1.4378,20800000.0
2007-08-14 07:08:00,1.43792,1.43805,1.43782,1.43782,37500000.0
2007-08-14 07:09:00,1.43789,1.43792,1.43779,1.43782,33000000.0
2007-08-14 07:10:00,1.43795,1.43803,1.43791,1.438,21800000.0
2007-08-14 07:11:00,1.43805,1.43827,1.43799,1.43799,46800000.0
2007-08-14 07:12:00,1.43806,1.43806,1.43763,1.43767,59000001.0
2007-08-14 07:13:00,1.43791,1.43795,1.43784,1.43793,33800000.0
2007-08-14 07:14:00,1.43775,1.43819,1.43775,1.43819,41200000.0
2007-08-14 07:15:00,1.43835,1.43859,1.4383,1.43844,42800000.0
2007-08-14 07:16:00,1.43844,1.43888,1.43844,1.43874,57700000.0
2007-08-14 07:17:00,1.43863,1.43872,1.43828,1.43859,31000000.0
2007-08-14 07:18:00,1.43894,1.43896,1.43842,1.43895,61500000.0
2007-08-14 07:19:00,1.43904,1.43922,1.43877,1.43907,32400000.0
2007-08-14 07:20:00,1.43914,1.43936,1.43877,1.43914,42600000.0
2007-08-14 07:21:00,1.43885,1.43901,1.43873,1.4389,42600000.0
2007-08-14 07:22:00,1.43874,1.43874,1.43841,1.43854,74700002.0
2007-08-14 07:23:00,1.43828,1.43858,1.43812,1.43812,52600000.0
2007-08-14 07:24:00,1.43806,1.43821,1.43786,1.43786,29800000.0
2007-08-14 07:25:00,1.43783,1.43796,1.43774,1.43786,37600000.0
2007-08-14 07:26:00,1.43789,1.43804,1.43787,1.43795,30400000.0
2007-08-14 07:27:00,1.43789,1.43789,1.4372,1.43762,39000000.0
2007-08-14 07:28:00,1.4376,1.43777,1.43733,1.43768,31000000.0
2007-08-14 07:29:00,1.43798,1.43827,1.43783,1.43827,30600000.0
2007-08-14 07:30:00,1.43801,1.43821,1.43771,1.4382,44600000.0
2007-08-14 07:31:00,1.43807,1.4384,1.43803,1.4384,39400001.0
2007-08-14 07:32:00,1.43824,1.43853,1.43805,1.43846,52300000.0
2007-08-14 07:33:00,1.43826,1.43847,1.43802,1.43802,32400000.0
2007-08-14 07:34:00,1.43805,1.43821,1.43787,1.43814,56400000.0
2007-08-14 07:35:00,1.4379,1.43801,1.43781,1.43801,39600000.0
2007-08-14 07:36:00,1.43772,1.43777,1.43747,1.43768,48400000.0
2007-08-14 07:37:00,1.4378,1.4379,1.43768,1.43785,25000000.0
2007-08-14 07:38:00,1.43781,1.43785,1.43768,1.43768,61000001.0
2007-08-14 07:39:00,1.43761,1.43787,1.43759,1.43759,75500000.0
2007-08-14 07:40:00,1.43756,1.4377,1.43747,1.43758,52200001.0
2007-08-14 07:41:00,1.43752,1.43781,1.43749,1.43761,31600000.0
2007-08-14 07:42:00,1.43744,1.43777,1.43728,1.43777,44200000.0
2007-08-14 07:43:00,1.4378,1.4378,1.43743,1.43743,59500000.0
2007-08-14 07:44:00,1.43775,1.43787,1.43756,1.43787,36200000.0
2007-08-14 07:45:00,1.43784,1.43806,1.43746,1.43797,41000000.0
2007-08-14 07:46:00,1.43789,1.43798,1.43771,1.43798,29000000.0
2007-08-14 07:47:00,1.43787,1.43787,1.43738,1.43785,47600000.0
2007-08-14 07:48:00,1.43791,1.43805,1.43781,1.43805,40000000.0
2007-08-14 07:49:00,1.4381,1.43815,1.4377,1.4377,94900000.0
2007-08-14 07:50:00,1.43816,1.43823,1.43813,1.43813,16600000.0
2007-08-14 07:51:00,1.43798,1.43804,1.43765,1.43804,36300000.0
2007-08-14 07:52:00,1.438,1.43805,1.43708,1.43722,28400000.0
2007-08-14 07:53:00,1.43701,1.43721,1.43674,1.43721,24300000.0
2007-08-14 07:54:00,1.43691,1.43714,1.43691,1.43699,47500001.0
2007-08-14 07:55:00,1.4372,1.43751,1.4368,1.43751,41000000.0
2007-08-14 07:56:00,1.43755,1.43773,1.43744,1.43773,28200000.0
2007-08-14 07:57:00,1.43747,1.43771,1.43746,1.43771,34800000.0
2007-08-14 07:58:00,1.43762,1.43783,1.43744,1.43774,50000000.0
2007-08-14 07:59:00,1.43734,1.43773,1.43734,1.43768,34500000.0
2007-08-14 08:00:00,1.43759,1.43785,1.43741,1.43761,26400000.0
2007-08-14 08:01:00,1.4373,1.4373,1.43707,1.43707,28400000.0
2007-08-14 08:02:00,1.437,1.43726,1.43684,1.43722,44000000.0
2007-08-14 08:03:00,1.43719,1.43737,1.43704,1.43725,42600000.0
2007-08-14 08:04:00,1.4372,1.4372,1.43709,1.43709,22000000.0
2007-08-14 08:05:00,1.43705,1.43719,1.43696,1.43708,34200001.0
2007-08-14 08:06:00,1.43708,1.43726,1.43665,1.43717,61900001.0
2007-08-14 08:07:00,1.43717,1.43726,1.4368,1.43706,35800000.0
2007-08-14 08:08:00,1.43718,1.43731,1.43709,1.43709,29000000.0
2007-08-14 08:09:00,1.43724,1.43724,1.43695,1.43718,25200000.0
2007-08-14 08:10:00,1.43706,1.43719,1.43694,1.43718,46800000.0
2007-08-14 08:11:00,1.43727,1.43778,1.43723,1.43778,31400000.0
2007-08-14 08:12:00,1.4378,1.43812,1.43765,1.43789,39400000.0
2007-08-14 08:13:00,1.43759,1.43807,1.43759,1.43785,39600000.0
2007-08-14 08:14:00,1.43797,1.43834,1.43794,1.43827,54500001.0
2007-08-14 08:15:00,1.43817,1.43817,1.43796,1.43798,36200000.0
2007-08-14 08:16:00,1.43805,1.43858,1.43792,1.43858,25600000.0
2007-08-14 08:17:00,1.43879,1.43879,1.4384,1.43867,27600000.0
2007-08-14 08:18:00,1.43898,1.43909,1.43862,1.4389,48600000.0
2007-08-14 08:19:00,1.43896,1.4391,1.43882,1.43897,52400000.0
2007-08-14 08:20:00,1.43927,1.4393,1.43901,1.4391,31400000.0
2007-08-14 08:21:00,1.43896,1.43919,1.43874,1.43874,40800001.0
2007-08-14 08:22:00,1.43869,1.43911,1.43869,1.43897,47000000.0
2007-08-14 08:23:00,1.43887,1.43908,1.43879,1.43882,34000000.0
2007-08-14 08:24:00,1.4388,1.4388,1.43802,1.43823,29000000.0
2007-08-14 08:25:00,1.43818,1.43851,1.43818,1.4383,42000000.0
2007-08-14 08:26:00,1.43848,1.43868,1.43825,1.43867,74200000.0
2007-08-14 08:27:00,1.4385,1.4386,1.43846,1.43853,40400000.0
2007-08-14 08:28:00,1.43873,1.4388,1.43856,1.4388,59200000.0
2007-08-14 08:29:00,1.43878,1.43879,1.43864,1.43878,34800000.0
2007-08-14 08:30:00,1.43879,1.43879,1.43826,1.43857,17200000.0
2007-08-14 08:31:00,1.4388,1.43925,1.4388,1.43905,36900000.0
2007-08-14 08:32:00,1.43911,1.43918,1.43862,1.4388,36800000.0
2007-08-14 08:33:00,1.43861,1.43862,1.4382,1.4382,25600000.0
2007-08-14 08:34:00,1.43818,1.43818,1.43779,1.43815,35000000.0
2007-08-14 08:35:00,1.43803,1.43804,1.43775,1.43789,47600000.0
2007-08-14 08:36:00,1.43774,1.43774,1.43714,1.4374,37200000.0
2007-08-14 08:37:00,1.43753,1.43775,1.43748,1.43761,30600000.0
2007-08-14 08:38:00,1.43753,1.43761,1.43723,1.43738,43300000.0
2007-08-14 08:39:00,1.4373,1.43793,1.43725,1.43759,33200000.0
2007-08-14 08:40:00,1.43763,1.43769,1.43719,1.43768,30200000.0
2007-08-14 08:41:00,1.4375,1.43833,1.43736,1.43833,34100000.0
2007-08-14 08:42:00,1.43854,1.43854,1.43797,1.438,47200000.0
2007-08-14 08:43:00,1.43798,1.4382,1.43794,1.43794,33900000.0
2007-08-14 08:44:00,1.43817,1.43828,1.43799,1.43811,35400000.0
2007-08-14 08:45:00,1.4379,1.43805,1.4376,1.4376,42200000.0
2007-08-14 08:46:00,1.43789,1.43789,1.43736,1.43736,46500000.0
2007-08-14 08:47:00,1.43723,1.43725,1.43702,1.43704,41300000.0
2007-08-14 08:48:00,1.437,1.43714,1.43686,1.43686,34000000.0
2007-08-14 08:49:00,1.43635,1.43677,1.43635,1.43677,43200000.0
2007-08-14 08:50:00,1.43668,1.43673,1.43635,1.4366,37400000.0
2007-08-14 08:51:00,1.43667,1.43686,1.43659,1.4367,37400000.0
2007-08-14 08:52:00,1.43701,1.43701,1.43646,1.43664,47200000.0
2007-08-14 08:53:00,1.43659,1.43667,1.4364,1.43667,26000000.0
2007-08-14 08:54:00,1.43661,1.43681,1.43626,1.4363,46400000.0
2007-08-14 08:55:00,1.4363,1.43643,1.43611,1.43634,42000000.0
2007-08-14 08:56:00,1.4366,1.4367,1.43605,1.43622,42900000.0
2007-08-14 08:57:00,1.4364,1.43712,1.43632,1.43712,34000000.0
2007-08-14 08:58:00,1.43752,1.43768,1.43727,1.43768,29500000.0
2007-08-14 08:59:00,1.43727,1.43741,1.43681,1.43719,45000000.0
2007-08-14 09:00:00,1.43731,1.43748,1.43717,1.43736,28800000.0
2007-08-14 09:01:00,1.43727,1.43736,1.43712,1.43733,27200000.0
2007-08-14 09:02:00,1.43726,1.43727,1.43666,1.43672,29200000.0
2007-08-14 09:03:00,1.43645,1.43703,1.43645,1.43688,54500001.0
2007-08-14 09:04:00,1.4371,1.4373,1.43691,1.43699,21200000.0
2007-08-14 09:05:00,1.43721,1.43729,1.43687,1.43704,21100000.0
2007-08-14 09:06:00,1.43692,1.43705,1.43673,1.43688,30800000.0
2007-08-14 09:07:00,1.43671,1.43688,1.43653,1.43653,63200001.0
2007-08-14 09:08:00,1.43679,1.43686,1.43665,1.43675,61900001.0
2007-08-14 09:09:00,1.43673,1.4369,1.4367,1.43682,32800000.0
2007-08-14 09:10:00,1.43661,1.43664,1.43626,1.43664,24500000.0
2007-08-14 09:11:00,1.4367,1.43683,1.43659,1.43664,49600000.0
2007-08-14 09:12:00,1.43646,1.43661,1.43646,1.4366,26200000.0
2007-08-14 09:13:00,1.43624,1.43643,1.43624,1.43634,42500000.0
2007-08-14 09:14:00,1.43604,1.43629,1.43604,1.43623,23600000.0
2007-08-14 09:15:00,1.43593,1.43621,1.43593,1.43621,34800000.0
2007-08-14 09:16:00,1.43624,1.43658,1.43624,1.43638,21600000.0
2007-08-14 09:17:00,1.4365,1.4365,1.43618,1.43636,48000000.0
2007-08-14 09:18:00,1.43649,1.43649,1.43625,1.43625,30200000.0
2007-08-14 09:19:00,1.43598,1.43636,1.43589,1.43629,25600000.0
2007-08-14 09:20:00,1.43635,1.43635,1.43608,1.43618,25600000.0
2007-08-14 09:21:00,1.43639,1.4365,1.43592,1.43592,54600000.0
2007-08-14 09:22:00,1.43591,1.4361,1.43591,1.4361,73700000.0
2007-08-14 09:23:00,1.43598,1.43612,1.43589,1.43596,44600000.0
2007-08-14 09:24:00,1.43605,1.43611,1.43589,1.43609,37400000.0
2007-08-14 09:25:00,1.43609,1.43612,1.43581,1.43593,18200000.0
2007-08-14 09:26:00,1.43596,1.43608,1.43574,1.43608,35000000.0
2007-08-14 09:27:00,1.43602,1.43602,1.43578,1.43596,33000000.0
2007-08-14 09:28:00,1.43606,1.4363,1.43588,1.43619,28200000.0
2007-08-14 09:29:00,1.4361,1.4363,1.4361,1.43623,61200000.0
2007-08-14 09:30:00,1.43624,1.43628,1.43591,1.43596,27800000.0
2007-08-14 09:31:00,1.43573,1.4358,1.43566,1.43566,32600000.0
2007-08-14 09:32:00,1.43592,1.43598,1.43558,1.4358,86200000.0
2007-08-14 09:33:00,1.43577,1.43579,1.43568,1.43572,42200000.0
2007-08-14 09:34:00,1.43596,1.43596,1.43549,1.43582,34000000.0
2007-08-14 09:35:00,1.43576,1.43576,1.43535,1.4356,49100000.0
2007-08-14 09:36:00,1.43557,1.43557,1.43525,1.43525,21000000.0
2007-08-14 09:37:00,1.43525,1.43543,1.43523,1.43533,43400000.0
2007-08-14 09:38:00,1.43527,1.43542,1.43517,1.4354,36800000.0
2007-08-14 09:39:00,1.43532,1.43579,1.4353,1.43573,25400000.0
2007-08-14 09:40:00,1.43561,1.43561,1.43534,1.43554,26000000.0
2007-08-14 09:41:00,1.43559,1.43566,1.43525,1.43547,34000000.0
2007-08-14 09:42:00,1.43539,1.4354,1.43507,1.43523,43000000.0
2007-08-14 09:43:00,1.43481,1.43512,1.43481,1.43509,36400000.0
2007-08-14 09:44:00,1.43503,1.43512,1.43481,1.43504,32800000.0
2007-08-14 09:45:00,1.43533,1.43536,1.43466,1.43466,24400000.0
2007-08-14 09:46:00,1.43518,1.43582,1.43505,1.43574,32600000.0
2007-08-14 09:47:00,1.43565,1.4357,1.43533,1.43545,38000000.0
2007-08-14 09:48:00,1.43546,1.43599,1.43529,1.43578,43500000.0
2007-08-14 09:49:00,1.43532,1.43584,1.43519,1.43567,24600000.0
2007-08-14 09:50:00,1.43568,1.43586,1.43507,1.43516,55100001.0
2007-08-14 09:51:00,1.43516,1.43524,1.43486,1.43508,43000000.0
2007-08-14 09:52:00,1.43478,1.43528,1.43465,1.43528,42900000.0
2007-08-14 09:53:00,1.43511,1.43543,1.43511,1.43516,46900000.0
2007-08-14 09:54:00,1.43529,1.43529,1.43411,1.43426,30600000.0
2007-08-14 09:55:00,1.43409,1.43438,1.43409,1.43419,37000000.0
2007-08-14 09:56:00,1.43396,1.43442,1.43396,1.43412,32400000.0
2007-08-14 09:57:00,1.43441,1.43485,1.43441,1.4345,45800000.0
2007-08-14 09:58:00,1.43429,1.43429,1.43385,1.43422,41200000.0
2007-08-14 09:59:00,1.43406,1.43437,1.4339,1.43436,45200000.0
2007-08-14 10:00:00,1.43422,1.43431,1.43398,1.43404,56500000.0
2007-08-14 10:01:00,1.43433,1.43522,1.43408,1.43522,37100000.0
2007-08-14 10:02:00,1.43515,1.43515,1.43443,1.43503,40200000.0
2007-08-14 10:03:00,1.4349,1.43518,1.43487,1.43499,16800000.0
2007-08-14 10:04:00,1.43527,1.43527,1.43442,1.43522,99500000.0
2007-08-14 10:05:00,1.43517,1.43539,1.43454,1.43532,48200001.0
2007-08-14 10:06:00,1.43549,1.43562,1.43528,1.43546,25200000.0
2007-08-14 10:07:00,1.43585,1.43603,1.43548,1.43548,33000000.0
2007-08-14 10:08:00,1.43526,1.43561,1.43526,1.43539,32600000.0
2007-08-14 10:09:00,1.43546,1.43553,1.43539,1.43553,51800001.0
2007-08-14 10:10:00,1.43537,1.4355,1.43493,1.4354,39600000.0
2007-08-14 10:11:00,1.43526,1.43585,1.43526,1.43571,40900000.0
2007-08-14 10:12:00,1.4357,1.43595,1.4357,1.43595,25400000.0
2007-08-14 10:13:00,1.43568,1.43594,1.43536,1.43543,79600000.0
2007-08-14 10:14:00,1.4353,1.43533,1.435,1.43514,20600000.0
2007-08-14 10:15:00,1.43501,1.43505,1.43492,1.43497,24400000.0
2007-08-14 10:16:00,1.43498,1.43518,1.43474,1.43518,46800000.0
2007-08-14 10:17:00,1.43513,1.43526,1.4348,1.4351,36400000.0
2007-08-14 10:18:00,1.43507,1.43539,1.43507,1.43525,69400000.0
2007-08-14 10:19:00,1.43516,1.43516,1.43493,1.43504,31200000.0
2007-08-14 10:20:00,1.43513,1.43528,1.43504,1.43509,30300000.0
2007-08-14 10:21:00,1.43511,1.43531,1.43505,1.43505,44200000.0
2007-08-14 10:22:00,1.43534,1.43539,1.43479,1.43531,33200000.0
2007-08-14 10:23:00,1.43533,1.43557,1.43527,1.4354,40800000.0
2007-08-14 10:24:00,1.43544,1.43546,1.43527,1.43534,28800000.0
2007-08-14 10:25:00,1.43547,1.43547,1.43496,1.43531,50600000.0
2007-08-14 10:26:00,1.43567,1.4364,1.43567,1.43631,53200000.0
2007-08-14 10:27:00,1.43636,1.43654,1.4359,1.4359,32200000.0
2007-08-14 10:28:00,1.43612,1.43626,1.43597,1.43603,26800000.0
2007-08-14 10:29:00,1.43598,1.43613,1.43572,1.4361,40900000.0
2007-08-14 10:30:00,1.43596,1.43634,1.43578,1.43602,44300000.0
2007-08-14 10:31:00,1.43588,1.43602,1.43565,1.43602,31100000.0
2007-08-14 10:32:00,1.43588,1.43621,1.43586,1.43612,32000000.0
2007-08-14 10:33:00,1.43602,1.43613,1.43574,1.43577,40200000.0
2007-08-14 10:34:00,1.43596,1.43614,1.43578,1.43589,51600000.0
2007-08-14 10:35:00,1.43582,1.43629,1.43566,1.43628,41600000.0
2007-08-14 10:36:00,1.43627,1.43634,1.43572,1.43572,33000000.0
2007-08-14 10:37:00,1.4361,1.43612,1.43576,1.43576,47200000.0
2007-08-14 10:38:00,1.43596,1.4362,1.43552,1.43585,50400000.0
2007-08-14 10:39:00,1.43576,1.43607,1.43568,1.43607,53100000.0
2007-08-14 10:40:00,1.43643,1.43657,1.43621,1.43621,40200000.0
2007-08-14 10:41:00,1.43626,1.43651,1.43612,1.43651,52300000.0
2007-08-14 10:42:00,1.43634,1.43642,1.43594,1.43628,38100000.0
2007-08-14 10:43:00,1.43626,1.43631,1.43604,1.43604,44800000.0
2007-08-14 10:44:00,1.43596,1.43597,1.43571,1.43597,37800000.0
2007-08-14 10:45:00,1.4356,1.43568,1.43516,1.43516,31000000.0
2007-08-14 10:46:00,1.43547,1.43565,1.43538,1.43542,28200000.0
2007-08-14 10:47:00,1.43579,1.43587,1.43547,1.43556,27800000.0
2007-08-14 10:48:00,1.43556,1.43556,1.43503,1.43505,32600000.0
2007-08-14 10:49:00,1.43492,1.43507,1.43482,1.4349,37300000.0
2007-08-14 10:50:00,1.43506,1.43509,1.4347,1.43504,35400000.0
2007-08-14 10:51:00,1.43489,1.43509,1.43437,1.43492,32900000.0
2007-08-14 10:52:00,1.43506,1.43515,1.43467,1.43467,32800000.0
2007-08-14 10:53:00,1.43454,1.43454,1.43404,1.43414,29200000.0
2007-08-14 10:54:00,1.4341,1.4341,1.43361,1.43402,29300000.0
2007-08-14 10:55:00,1.43405,1.43433,1.43405,1.43426,41900000.0
2007-08-14 10:56:00,1.43431,1.43431,1.43382,1.43427,45000000.0
2007-08-14 10:57:00,1.4344,1.43552,1.43437,1.43547,30800000.0
2007-08-14 10:58:00,1.43548,1.43573,1.43523,1.43558,46600001.0
2007-08-14 10:59:00,1.43573,1.43608,1.43566,1.43597,32400000.0
2007-08-14 11:00:00,1.43588,1.43602,1.43567,1.43567,17600000.0
2007-08-14 11:01:00,1.43548,1.43586,1.43538,1.43572,28200000.0
2007-08-14 11:02:00,1.43607,1.43622,1.43575,1.436,32800001.0
2007-08-14 11:03:00,1.4362,1.4363,1.43616,1.43629,32200000.0
2007-08-14 11:04:00,1.43638,1.43653,1.43616,1.43653,21000000.0
2007-08-14 11:05:00,1.43635,1.43635,1.43598,1.4361,27600000.0
2007-08-14 11:06:00,1.43603,1.4363,1.436,1.43625,47200000.0
2007-08-14 11:07:00,1.43628,1.43643,1.43628,1.43643,35900000.0
2007-08-14 11:08:00,1.43647,1.43657,1.4363,1.43631,35900000.0
2007-08-14 11:09:00,1.43643,1.4366,1.43624,1.43654,48800001.0
2007-08-14 11:10:00,1.4365,1.43665,1.43643,1.43662,33000000.0
2007-08-14 11:11:00,1.43661,1.43676,1.43639,1.43676,39900000.0
2007-08-14 11:12:00,1.43652,1.43686,1.43641,1.4368,44200000.0
2007-08-14 11:13:00,1.43681,1.4369,1.43658,1.43673,31000000.0
2007-08-14 11:14:00,1.43639,1.43659,1.43628,1.43642,31800000.0
2007-08-14 11:15:00,1.43656,1.43704,1.43638,1.43704,61000001.0
2007-08-14 11:16:00,1.43721,1.43732,1.43663,1.43663,43000000.0
2007-08-14 11:17:00,1.43667,1.43667,1.43647,1.43649,30000000.0
2007-08-14 11:18:00,1.43641,1.43653,1.43581,1.4363,32200000.0
2007-08-14 11:19:00,1.43624,1.43636,1.43616,1.4362,31600000.0
2007-08-14 11:20:00,1.43617,1.43633,1.4359,1.4359,40800001.0
2007-08-14 11:21:00,1.4358,1.43617,1.43579,1.43589,59100001.0
2007-08-14 11:22:00,1.43594,1.4363,1.43593,1.4363,45200000.0
2007-08-14 11:23:00,1.43646,1.43655,1.43627,1.43632,43500000.0
2007-08-14 11:24:00,1.43679,1.43731,1.43652,1.43718,42800000.0
2007-08-14 11:25:00,1.43707,1.43713,1.43645,1.43668,40600000.0
2007-08-14 11:26:00,1.43651,1.43651,1.43634,1.43642,44300000.0
2007-08-14 11:27:00,1.43636,1.43666,1.43606,1.43666,77900000.0
2007-08-14 11:28:00,1.43651,1.43698,1.43651,1.43686,48800000.0
2007-08-14 11:29:00,1.43689,1.43689,1.43663,1.43679,51800000.0
2007-08-14 11:30:00,1.43687,1.43696,1.43656,1.43674,42600000.0
2007-08-14 11:31:00,1.4367,1.43673,1.43629,1.43673,37600000.0
2007-08-14 11:32:00,1.43663,1.43706,1.43663,1.43682,30000000.0
2007-08-14 11:33:00,1.43677,1.43706,1.4367,1.43706,46600000.0
2007-08-14 11:34:00,1.43657,1.43718,1.43645,1.43718,33300000.0
2007-08-14 11:35:00,1.43704,1.43721,1.43694,1.43721,32800000.0
2007-08-14 11:36:00,1.43719,1.43723,1.43701,1.43706,37200000.0
2007-08-14 11:37:00,1.43688,1.43715,1.4368,1.43712,57000000.0
2007-08-14 11:38:00,1.43716,1.43725,1.43695,1.43723,50100000.0
2007-08-14 11:39:00,1.43721,1.43756,1.43721,1.43741,54800000.0
2007-08-14 11:40:00,1.43748,1.43795,1.43741,1.43795,39800000.0
2007-08-14 11:41:00,1.43777,1.43782,1.43748,1.43772,31800000.0
2007-08-14 11:42:00,1.43773,1.43809,1.43766,1.43792,23100000.0
2007-08-14 11:43:00,1.43803,1.43811,1.4377,1.4379,50400000.0
2007-08-14 11:44:00,1.43797,1.43797,1.43762,1.43762,37700000.0
2007-08-14 11:45:00,1.4378,1.4378,1.4372,1.43745,41000000.0
2007-08-14 11:46:00,1.43749,1.43762,1.43735,1.43735,44700000.0
2007-08-14 11:47:00,1.43734,1.43752,1.43716,1.43716,36200000.0
2007-08-14 11:48:00,1.43729,1.43756,1.43729,1.43733,39600001.0
2007-08-14 11:49:00,1.43781,1.43787,1.43747,1.4375,45000000.0
2007-08-14 11:50:00,1.43743,1.43744,1.43704,1.43718,41200000.0
2007-08-14 11:51:00,1.43737,1.43746,1.43725,1.43731,28400000.0
2007-08-14 11:52:00,1.43721,1.43747,1.43714,1.43746,35200000.0
2007-08-14 11:53:00,1.43746,1.43768,1.4374,1.43754,47600000.0
2007-08-14 11:54:00,1.43781,1.43793,1.43774,1.43781,27000000.0
2007-08-14 11:55:00,1.43781,1.43806,1.43774,1.43784,29400000.0
2007-08-14 11:56:00,1.43788,1.43804,1.43778,1.43778,32800000.0
2007-08-14 11:57:00,1.43766,1.43777,1.43724,1.43777,20800000.0
2007-08-14 11:58:00,1.43788,1.43788,1.43746,1.4376,30400000.0
2007-08-14 11:59:00,1.4378,1.43786,1.43734,1.43764,37400000.0
2007-08-14 12:00:00,1.43771,1.43782,1.43747,1.43775,22200000.0
2007-08-14 12:01:00,1.43794,1.43807,1.43783,1.43789,29000000.0
2007-08-14 12:02:00,1.43796,1.43804,1.43793,1.438,34000000.0
2007-08-14 12:03:00,1.43821,1.43838,1.43736,1.43736,28800000.0
2007-08-14 12:04:00,1.43745,1.43773,1.43722,1.4376,41000000.0
2007-08-14 12:05:00,1.43728,1.43728,1.43689,1.43689,33200000.0
2007-08-14 12:06:00,1.43655,1.43722,1.43641,1.43691,48500000.0
2007-08-14 12:07:00,1.43689,1.43711,1.4367,1.437,38600000.0
2007-08-14 12:08:00,1.43684,1.43717,1.43681,1.43688,20800000.0
2007-08-14 12:09:00,1.43681,1.43695,1.43658,1.43658,26700000.0
2007-08-14 12:10:00,1.4367,1.43698,1.43661,1.43675,48000000.0
2007-08-14 12:11:00,1.4368,1.43699,1.43663,1.43682,46900000.0
2007-08-14 12:12:00,1.43662,1.43667,1.43634,1.43656,45500000.0
2007-08-14 12:13:00,1.43666,1.43689,1.43665,1.43689,88100000.0
2007-08-14 12:14:00,1.43688,1.4369,1.43646,1.4368,56400000.0
2007-08-14 12:15:00,1.43693,1.43694,1.43654,1.43674,35200000.0
2007-08-14 12:16:00,1.43648,1.43674,1.43623,1.43635,66300000.0
2007-08-14 12:17:00,1.43612,1.43612,1.43569,1.43577,24800000.0
2007-08-14 12:18:00,1.43575,1.43603,1.43535,1.43603,42800001.0
2007-08-14 12:19:00,1.4359,1.43604,1.4358,1.43595,26000000.0
2007-08-14 12:20:00,1.4357,1.43611,1.4357,1.43611,23600000.0
2007-08-14 12:21:00,1.43603,1.43638,1.43586,1.43599,52200000.0
2007-08-14 12:22:00,1.43587,1.43587,1.43507,1.43529,41200000.0
2007-08-14 12:23:00,1.43508,1.43576,1.43499,1.4355,66000001.0
2007-08-14 12:24:00,1.43525,1.43563,1.43495,1.43495,32000000.0
2007-08-14 12:25:00,1.43507,1.43527,1.43483,1.43501,57900000.0
2007-08-14 12:26:00,1.43512,1.43542,1.43472,1.43542,42600000.0
2007-08-14 12:27:00,1.43552,1.43552,1.43529,1.43545,59600000.0
2007-08-14 12:28:00,1.43543,1.43552,1.43539,1.43539,35200000.0
2007-08-14 12:29:00,1.43526,1.43526,1.43466,1.43495,37600000.0
2007-08-14 12:30:00,1.43485,1.43496,1.43474,1.43489,41600000.0
2007-08-14 12:31:00,1.4349,1.43511,1.4349,1.435,39200000.0
2007-08-14 12:32:00,1.43508,1.43532,1.43492,1.43514,44800000.0
2007-08-14 12:33:00,1.43545,1.4357,1.4354,1.43553,33000000.0
2007-08-14 12:34:00,1.43528,1.43581,1.43528,1.43581,23200000.0
2007-08-14 12:35:00,1.43588,1.43604,1.43585,1.43601,22000000.0
2007-08-14 12:36:00,1.43605,1.43616,1.43593,1.43614,75900000.0
2007-08-14 12:37:00,1.43613,1.43627,1.43596,1.436,33600000.0
2007-08-14 12:38:00,1.43611,1.43611,1.43589,1.43593,22000000.0
2007-08-14 12:39:00,1.43595,1.43604,1.4357,1.4357,30200000.0
2007-08-14 12:40:00,1.4356,1.43573,1.43555,1.43565,46100000.0
2007-08-14 12:41:00,1.43555,1.43589,1.43516,1.43589,38600000.0
2007-08-14 12:42:00,1.43605,1.43615,1.43567,1.436,50600000.0
2007-08-14 12:43:00,1.43604,1.43616,1.43598,1.43606,27200000.0
2007-08-14 12:44:00,1.43615,1.43622,1.43583,1.4362,50800000.0
2007-08-14 12:45:00,1.43619,1.43637,1.4361,1.43614,29600000.0
2007-08-14 12:46:00,1.43637,1.43653,1.43637,1.43652,45500001.0
2007-08-14 12:47:00,1.43635,1.43675,1.43621,1.43666,32200000.0
2007-08-14 12:48:00,1.43684,1.43684,1.4365,1.4365,47000001.0
2007-08-14 12:49:00,1.43634,1.43669,1.43634,1.43666,48100000.0
2007-08-14 12:50:00,1.43668,1.43679,1.43655,1.43668,43800000.0
2007-08-14 12:51:00,1.43661,1.43661,1.43625,1.43646,40800000.0
2007-08-14 12:52:00,1.43666,1.43666,1.43617,1.43627,36400000.0
2007-08-14 12:53:00,1.43596,1.43599,1.4355,1.43588,32400000.0
2007-08-14 12:54:00,1.43587,1.43597,1.43576,1.43576,53800000.0
2007-08-14 12:55:00,1.43587,1.43597,1.43571,1.43579,50200000.0
2007-08-14 12:56:00,1.43587,1.43623,1.43566,1.4361,30600000.0
2007-08-14 12:57:00,1.43624,1.43624,1.4359,1.43602,42400000.0
2007-08-14 12:58:00,1.43587,1.43594,1.43551,1.43584,21000000.0
2007-08-14 12:59:00,1.43532,1.43623,1.43532,1.43583,42200000.0
2007-08-14 13:00:00,1.43599,1.43624,1.43571,1.43607,36800000.0
2007-08-14 13:01:00,1.4362,1.4364,1.43598,1.43598,70600002.0
2007-08-14 13:02:00,1.43599,1.43609,1.4358,1.43604,31200000.0
2007-08-14 13:03:00,1.43585,1.43596,1.4357,1.4357,32400000.0
2007-08-14 13:04:00,1.43547,1.4357,1.43523,1.4353,32400000.0
2007-08-14 13:05:00,1.43522,1.43567,1.43522,1.43564,34600000.0
2007-08-14 13:06:00,1.43548,1.43575,1.43517,1.43558,28100000.0
2007-08-14 13:07:00,1.43565,1.43575,1.43544,1.43556,31200000.0
2007-08-14 13:08:00,1.43572,1.43595,1.43551,1.43577,28000000.0
2007-08-14 13:09:00,1.43571,1.43572,1.43531,1.43532,36000000.0
2007-08-14 13:10:00,1.43554,1.43579,1.43551,1.43551,56400000.0
2007-08-14 13:11:00,1.43552,1.43554,1.43529,1.43529,30800000.0
2007-08-14 13:12:00,1.43524,1.43544,1.43518,1.43522,41300000.0
2007-08-14 13:13:00,1.43499,1.4352,1.43499,1.43518,32600000.0
2007-08-14 13:14:00,1.43513,1.43523,1.43467,1.43484,74200000.0
2007-08-14 13:15:00,1.43486,1.43527,1.43486,1.435,97900000.0
2007-08-14 13:16:00,1.43488,1.43509,1.4348,1.43503,37600000.0
2007-08-14 13:17:00,1.43442,1.43503,1.43442,1.43496,31200000.0
2007-08-14 13:18:00,1.4352,1.43526,1.43509,1.43522,41200000.0
2007-08-14 13:19:00,1.43521,1.43534,1.43512,1.43522,20600000.0
2007-08-14 13:20:00,1.4353,1.43544,1.43483,1.43529,31600000.0
2007-08-14 13:21:00,1.43555,1.43562,1.43514,1.43562,26800000.0
2007-08-14 13:22:00,1.43565,1.43573,1.43553,1.43573,38300000.0
2007-08-14 13:23:00,1.43521,1.43596,1.43521,1.43596,27800000.0
2007-08-14 13:24:00,1.43581,1.43591,1.43555,1.43591,27000000.0
2007-08-14 13:25:00,1.43568,1.43568,1.43515,1.43519,29400000.0
2007-08-14 13:26:00,1.43513,1.4354,1.43507,1.4351,47200000.0
2007-08-14 13:27:00,1.4353,1.43546,1.43528,1.43539,19600000.0
2007-08-14 13:28:00,1.43528,1.43542,1.43499,1.43499,36200000.0
2007-08-14 13:29:00,1.43517,1.43535,1.43454,1.43526,65300000.0
2007-08-14 13:30:00,1.43507,1.43545,1.43481,1.43501,42400000.0
2007-08-14 13:31:00,1.43512,1.4353,1.43481,1.4353,53500000.0
2007-08-14 13:32:00,1.43528,1.43548,1.43514,1.43543,384500001.0
2007-08-14 13:33:00,1.43533,1.43544,1.43506,1.43513,526100000.0
2007-08-14 13:34:00,1.43515,1.43551,1.43515,1.43538,547700000.0
2007-08-14 13:35:00,1.43514,1.43544,1.4351,1.43525,500100003.0
2007-08-14 13:36:00,1.43539,1.4355,1.43523,1.4353,183900001.0
2007-08-14 13:37:00,1.43522,1.43558,1.43519,1.43535,571500001.0
2007-08-14 13:38:00,1.43521,1.43542,1.43521,1.43536,461200001.0
2007-08-14 13:39:00,1.43541,1.43544,1.43522,1.43539,162200000.0
2007-08-14 13:40:00,1.43543,1.43572,1.43533,1.4354,406500000.0
2007-08-14 13:41:00,1.43573,1.43589,1.43548,1.43589,414200001.0
2007-08-14 13:42:00,1.436,1.4363,1.43587,1.43622,602700000.0
2007-08-14 13:43:00,1.4362,1.43629,1.43596,1.43606,180000001.0
2007-08-14 13:44:00,1.4361,1.43637,1.43592,1.43637,356000000.0
2007-08-14 13:45:00,1.43639,1.43641,1.43615,1.43633,173700000.0
2007-08-14 13:46:00,1.43624,1.43624,1.43596,1.43596,162700001.0
2007-08-14 13:47:00,1.43596,1.43641,1.43596,1.43637,270700001.0
2007-08-14 13:48:00,1.43648,1.43657,1.43627,1.43631,114600000.0
2007-08-14 13:49:00,1.43635,1.43657,1.43616,1.43616,271100001.0
2007-08-14 13:50:00,1.43607,1.43636,1.43607,1.43622,175300000.0
2007-08-14 13:51:00,1.43619,1.43651,1.43613,1.43631,347800001.0
2007-08-14 13:52:00,1.43632,1.43652,1.43622,1.43638,321300000.0
2007-08-14 13:53:00,1.43627,1.43683,1.43627,1.43661,442600001.0
2007-08-14 13:54:00,1.4367,1.43684,1.43656,1.4367,366900001.0
2007-08-14 13:55:00,1.43653,1.43676,1.43643,1.43667,376400001.0
2007-08-14 13:56:00,1.43668,1.43683,1.4366,1.43663,401200001.0
2007-08-14 13:57:00,1.43675,1.43695,1.43651,1.43663,296300001.0
2007-08-14 13:58:00,1.43653,1.4366,1.43636,1.43641,346700000.0
2007-08-14 13:59:00,1.43638,1.43644,1.43617,1.43626,364600000.0
2007-08-14 14:00:00,1.43647,1.43681,1.43647,1.43661,384300000.0
2007-08-14 14:01:00,1.43724,1.43735,1.43693,1.43698,230600000.0
2007-08-14 14:02:00,1.43701,1.43704,1.43668,1.43686,302900000.0
2007-08-14 14:03:00,1.43682,1.437,1.43658,1.4368,417100003.0
2007-08-14 14:04:00,1.43684,1.43705,1.43664,1.43705,339600002.0
2007-08-14 14:05:00,1.4371,1.43725,1.4367,1.43677,378800000.0
2007-08-14 14:06:00,1.43675,1.43675,1.43627,1.43635,458300000.0
2007-08-14 14:07:00,1.43632,1.43642,1.43588,1.4363,514000001.0
2007-08-14 14:08:00,1.43643,1.43643,1.43599,1.43613,198000000.0
2007-08-14 14:09:00,1.43604,1.43604,1.43577,1.43593,344100000.0
2007-08-14 14:10:00,1.43584,1.43584,1.43543,1.43561,229900000.0
2007-08-14 14:11:00,1.43543,1.43554,1.4352,1.43525,243400000.0
2007-08-14 14:12:00,1.4352,1.43532,1.43486,1.43518,469500001.0
2007-08-14 14:13:00,1.43512,1.43529,1.43484,1.43488,401800000.0
2007-08-14 14:14:00,1.43479,1.43503,1.43439,1.43458,506700001.0
2007-08-14 14:15:00,1.43469,1.43499,1.43457,1.43475,313200000.0
2007-08-14 14:16:00,1.43485,1.43516,1.43485,1.43498,113800001.0
2007-08-14 14:17:00,1.43514,1.43514,1.43499,1.43504,154600001.0
2007-08-14 14:18:00,1.43524,1.43558,1.43524,1.43533,204000000.0
2007-08-14 14:19:00,1.43494,1.43525,1.43482,1.43495,448500001.0
2007-08-14 14:20:00,1.43507,1.43519,1.43468,1.43475,293800000.0
2007-08-14 14:21:00,1.43468,1.43501,1.43463,1.43472,392300001.0
2007-08-14 14:22:00,1.43482,1.43502,1.43474,1.43491,466100000.0
2007-08-14 14:23:00,1.43503,1.43541,1.43499,1.43527,520200000.0
2007-08-14 14:24:00,1.43534,1.43551,1.43512,1.43551,391400002.0
2007-08-14 14:25:00,1.43536,1.43565,1.43532,1.4355,322900001.0
2007-08-14 14:26:00,1.43555,1.43586,1.43552,1.43586,413900001.0
2007-08-14 14:27:00,1.43598,1.43618,1.43576,1.43596,253500002.0
2007-08-14 14:28:00,1.43596,1.43613,1.43577,1.43578,500300000.0
2007-08-14 14:29:00,1.43582,1.43648,1.43548,1.43598,529800001.0
2007-08-14 14:30:00,1.43593,1.43733,1.43531,1.43639,546000000.0
2007-08-14 14:31:00,1.43656,1.43707,1.43642,1.43654,537100002.0
2007-08-14 14:32:00,1.43661,1.43666,1.43634,1.4366,320800002.0
2007-08-14 14:33:00,1.43664,1.43697,1.43653,1.43653,250700000.0
2007-08-14 14:34:00,1.43656,1.43702,1.43653,1.43692,128500000.0
2007-08-14 14:35:00,1.43705,1.43764,1.43701,1.43718,251800000.0
2007-08-14 14:36:00,1.4373,1.43903,1.4373,1.43869,242700000.0
2007-08-14 14:37:00,1.43878,1.43939,1.43829,1.43921,244100002.0
2007-08-14 14:38:00,1.43914,1.4392,1.43819,1.43823,168200001.0
2007-08-14 14:39:00,1.43813,1.43828,1.43762,1.438,209600000.0
2007-08-14 14:40:00,1.43789,1.43806,1.43767,1.43786,284400000.0
2007-08-14 14:41:00,1.43811,1.43854,1.43811,1.43828,327300001.0
2007-08-14 14:42:00,1.43824,1.43847,1.43762,1.43792,118700000.0
2007-08-14 14:43:00,1.43786,1.43817,1.43779,1.43804,183900000.0
2007-08-14 14:44:00,1.43813,1.4382,1.43781,1.43801,406300001.0
2007-08-14 14:45:00,1.43799,1.43814,1.43788,1.43795,448000002.0
2007-08-14 14:46:00,1.43813,1.43905,1.43813,1.43893,378600001.0
2007-08-14 14:47:00,1.43907,1.43912,1.43877,1.43897,332400001.0
2007-08-14 14:48:00,1.43897,1.43942,1.43893,1.43937,386000000.0
2007-08-14 14:49:00,1.43907,1.43907,1.43859,1.43895,141400000.0
2007-08-14 14:50:00,1.43904,1.43935,1.43859,1.43912,309600000.0
2007-08-14 14:51:00,1.43937,1.44005,1.43928,1.43971,202600001.0
2007-08-14 14:52:00,1.4397,1.44008,1.43949,1.43949,397200000.0
2007-08-14 14:53:00,1.43949,1.43992,1.43944,1.43963,424100001.0
2007-08-14 14:54:00,1.43964,1.44028,1.43964,1.43994,158600000.0
2007-08-14 14:55:00,1.44016,1.44084,1.43991,1.44033,320799998.0
2007-08-14 14:56:00,1.44048,1.44069,1.44023,1.44065,413400001.0
2007-08-14 14:57:00,1.44083,1.44085,1.44053,1.44053,380800001.0
2007-08-14 14:58:00,1.44064,1.44138,1.44051,1.44104,358700001.0
2007-08-14 14:59:00,1.44106,1.44131,1.4409,1.44117,246200003.0
2007-08-14 15:00:00,1.44102,1.44121,1.44069,1.44105,749100001.0
2007-08-14 15:01:00,1.44102,1.44135,1.44076,1.44104,326900001.0
2007-08-14 15:02:00,1.44106,1.44114,1.44072,1.44105,538200000.0
2007-08-14 15:03:00,1.44102,1.44124,1.44092,1.44114,450300000.0
2007-08-14 15:04:00,1.44119,1.44171,1.44119,1.44165,412600001.0
2007-08-14 15:05:00,1.44151,1.44201,1.44151,1.44185,401400001.0
2007-08-14 15:06:00,1.4419,1.4419,1.44151,1.44168,272100001.0
2007-08-14 15:07:00,1.44163,1.44177,1.44123,1.44136,373000001.0
2007-08-14 15:08:00,1.44133,1.4417,1.44124,1.44157,472800001.0
2007-08-14 15:09:00,1.44145,1.4418,1.44141,1.44148,540400001.0
2007-08-14 15:10:00,1.44138,1.44163,1.44124,1.4414,478000003.0
2007-08-14 15:11:00,1.44142,1.44152,1.44122,1.44148,512000000.0
2007-08-14 15:12:00,1.44138,1.44138,1.44099,1.44112,311500001.0
2007-08-14 15:13:00,1.44125,1.4415,1.44124,1.44146,439600000.0
2007-08-14 15:14:00,1.44143,1.44143,1.44082,1.44114,532700000.0
2007-08-14 15:15:00,1.44104,1.44123,1.44085,1.44088,553500003.0
2007-08-14 15:16:00,1.44046,1.44054,1.44026,1.44026,426900000.0
2007-08-14 15:17:00,1.44024,1.44033,1.43951,1.43968,335700001.0
2007-08-14 15:18:00,1.4396,1.44062,1.4396,1.44019,230500001.0
2007-08-14 15:19:00,1.44024,1.44037,1.43981,1.44013,519000001.0
2007-08-14 15:20:00,1.44028,1.44078,1.44028,1.44028,485800001.0
2007-08-14 15:21:00,1.4403,1.44058,1.44015,1.44019,706800001.0
2007-08-14 15:22:00,1.44022,1.44032,1.43981,1.43987,498800002.0
2007-08-14 15:23:00,1.43979,1.44002,1.43971,1.43971,414400000.0
2007-08-14 15:24:00,1.43991,1.44003,1.43967,1.43983,598300001.0
2007-08-14 15:25:00,1.43996,1.4405,1.43989,1.44035,625500000.0
2007-08-14 15:26:00,1.44042,1.44079,1.44042,1.44064,627100001.0
2007-08-14 15:27:00,1.44074,1.44108,1.44051,1.44051,626600001.0
2007-08-14 15:28:00,1.44071,1.44122,1.44049,1.44122,722800002.0
2007-08-14 15:29:00,1.44143,1.44193,1.44124,1.44168,584600002.0
2007-08-14 15:30:00,1.44159,1.44166,1.44105,1.44105,743500000.0
2007-08-14 15:31:00,1.44096,1.44122,1.44074,1.44088,523400001.0
2007-08-14 15:32:00,1.44084,1.44092,1.44036,1.44036,414100001.0
2007-08-14 15:33:00,1.44038,1.44066,1.44015,1.44018,475500001.0
2007-08-14 15:34:00,1.44012,1.44065,1.4401,1.44038,433300000.0
2007-08-14 15:35:00,1.44055,1.44069,1.4403,1.44037,641500001.0
2007-08-14 15:36:00,1.44059,1.44097,1.44059,1.44073,412000002.0
2007-08-14 15:37:00,1.44084,1.44097,1.44071,1.44091,298200001.0
2007-08-14 15:38:00,1.44096,1.44096,1.44042,1.44069,482400003.0
2007-08-14 15:39:00,1.44073,1.44078,1.44029,1.44053,466700002.0
2007-08-14 15:40:00,1.44047,1.44068,1.44033,1.44048,548600001.0
2007-08-14 15:41:00,1.44051,1.44079,1.44046,1.44076,262000001.0
2007-08-14 15:42:00,1.44073,1.44077,1.44058,1.44063,204000001.0
2007-08-14 15:43:00,1.44047,1.44062,1.43972,1.43982,429000000.0
2007-08-14 15:44:00,1.43969,1.43993,1.43957,1.43979,314100000.0
2007-08-14 15:45:00,1.43994,1.43994,1.43947,1.43984,596700001.0
2007-08-14 15:46:00,1.43983,1.44011,1.43976,1.44004,654800001.0
2007-08-14 15:47:00,1.4398,1.44011,1.4398,1.44,247100001.0
2007-08-14 15:48:00,1.44,1.44029,1.43963,1.44003,222100000.0
2007-08-14 15:49:00,1.44016,1.44016,1.43964,1.43992,325200000.0
2007-08-14 15:50:00,1.43987,1.43999,1.43958,1.4397,393000001.0
2007-08-14 15:51:00,1.43968,1.43985,1.43952,1.43974,551200001.0
2007-08-14 15:52:00,1.43966,1.43991,1.43937,1.43937,374200001.0
2007-08-14 15:53:00,1.43946,1.44,1.43942,1.43969,339000000.0
2007-08-14 15:54:00,1.43955,1.44007,1.43947,1.43998,409100000.0
2007-08-14 15:55:00,1.43986,1.44061,1.43986,1.44015,385100000.0
2007-08-14 15:56:00,1.44014,1.44024,1.4399,1.44021,408600000.0
2007-08-14 15:57:00,1.44002,1.4403,1.43976,1.43976,342100000.0
2007-08-14 15:58:00,1.4397,1.44017,1.4397,1.44015,425100000.0
2007-08-14 15:59:00,1.44,1.44024,1.43964,1.43997,526700001.0
2007-08-14 16:00:00,1.43982,1.43998,1.43946,1.43963,389200000.0
2007-08-14 16:01:00,1.43956,1.43997,1.43956,1.43985,477300003.0
2007-08-14 16:02:00,1.43954,1.43989,1.43935,1.43979,477600000.0
2007-08-14 16:03:00,1.43983,1.44033,1.43981,1.44007,467600002.0
2007-08-14 16:04:00,1.44005,1.44048,1.44005,1.44038,492600000.0
2007-08-14 16:05:00,1.44026,1.44037,1.43969,1.44001,353600001.0
2007-08-14 16:06:00,1.44018,1.44077,1.44018,1.44051,201100002.0
2007-08-14 16:07:00,1.44076,1.44214,1.44075,1.44194,247800002.0
2007-08-14 16:08:00,1.442,1.44212,1.44162,1.44188,184000000.0
2007-08-14 16:09:00,1.44187,1.44298,1.44187,1.4428,364100001.0
2007-08-14 16:10:00,1.44261,1.44278,1.44216,1.44237,456500005.0
2007-08-14 16:11:00,1.44246,1.4428,1.44223,1.44257,506700003.0
2007-08-14 16:12:00,1.44243,1.44243,1.4418,1.44192,484700001.0
2007-08-14 16:13:00,1.44202,1.44202,1.44159,1.44189,576200002.0
2007-08-14 16:14:00,1.44184,1.44204,1.44146,1.44165,678900002.0
2007-08-14 16:15:00,1.44157,1.44209,1.44154,1.44203,635700002.0
2007-08-14 16:16:00,1.4421,1.44259,1.44198,1.44259,542000001.0
2007-08-14 16:17:00,1.44281,1.44334,1.44281,1.44319,592200001.0
2007-08-14 16:18:00,1.44267,1.44329,1.44267,1.44291,728200001.0
2007-08-14 16:19:00,1.44279,1.44308,1.44249,1.44263,734500000.0
2007-08-14 16:20:00,1.44238,1.44284,1.44233,1.44233,687400002.0
2007-08-14 16:21:00,1.44236,1.44249,1.44204,1.44237,539900002.0
2007-08-14 16:22:00,1.44253,1.44309,1.44251,1.44306,545900001.0
2007-08-14 16:23:00,1.44315,1.44354,1.44312,1.44339,482100001.0
2007-08-14 16:24:00,1.44347,1.44391,1.44343,1.44352,518100000.0
2007-08-14 16:25:00,1.44342,1.44366,1.44325,1.44357,597200000.0
2007-08-14 16:26:00,1.44362,1.44377,1.44345,1.44347,523500000.0
2007-08-14 16:27:00,1.44365,1.44467,1.44361,1.44424,425700000.0
2007-08-14 16:28:00,1.44424,1.44453,1.44413,1.44423,577500000.0
2007-08-14 16:29:00,1.44412,1.44424,1.44355,1.44364,533300002.0
2007-08-14 16:30:00,1.44369,1.44413,1.44369,1.44407,559800002.0
2007-08-14 16:31:00,1.44404,1.44426,1.44381,1.44381,335600000.0
2007-08-14 16:32:00,1.44353,1.44353,1.44146,1.44259,569400000.0
2007-08-14 16:33:00,1.44262,1.44262,1.44177,1.44228,568600001.0
2007-08-14 16:34:00,1.44252,1.44318,1.44252,1.44318,411700001.0
2007-08-14 16:35:00,1.44319,1.44341,1.44239,1.44287,392500000.0
2007-08-14 16:36:00,1.44309,1.44325,1.44275,1.44307,470300000.0
2007-08-14 16:37:00,1.44314,1.44339,1.44278,1.44307,554800001.0
2007-08-14 16:38:00,1.44327,1.4436,1.44312,1.44331,526000001.0
2007-08-14 16:39:00,1.44325,1.44384,1.44325,1.44375,547600001.0
2007-08-14 16:40:00,1.44384,1.44407,1.44365,1.44371,384100000.0
2007-08-14 16:41:00,1.44384,1.44465,1.44384,1.44426,315400001.0
2007-08-14 16:42:00,1.44436,1.44525,1.44417,1.44518,392800001.0
2007-08-14 16:43:00,1.44548,1.44569,1.4445,1.44465,506500001.0
2007-08-14 16:44:00,1.44443,1.44472,1.4444,1.44467,573600001.0
2007-08-14 16:45:00,1.44454,1.44475,1.44417,1.44475,432900000.0
2007-08-14 16:46:00,1.4449,1.44514,1.44461,1.44465,365800000.0
2007-08-14 16:47:00,1.44463,1.44512,1.44463,1.44484,521900000.0
2007-08-14 16:48:00,1.44492,1.4453,1.44484,1.44491,568900000.0
2007-08-14 16:49:00,1.44486,1.44488,1.44448,1.44472,531300000.0
2007-08-14 16:50:00,1.44455,1.44474,1.44439,1.44462,464000001.0
2007-08-14 16:51:00,1.44469,1.44483,1.44434,1.4448,345000001.0
2007-08-14 16:52:00,1.44477,1.44515,1.44477,1.44483,265500000.0
2007-08-14 16:53:00,1.44474,1.44483,1.44446,1.44446,718300001.0
2007-08-14 16:54:00,1.44441,1.44527,1.4444,1.44509,527000000.0
2007-08-14 16:55:00,1.44532,1.44554,1.44494,1.4453,542000000.0
2007-08-14 16:56:00,1.4453,1.44558,1.44501,1.44505,316200000.0
2007-08-14 16:57:00,1.44491,1.44505,1.44453,1.44494,492200000.0
2007-08-14 16:58:00,1.44495,1.44495,1.44407,1.44435,600100001.0
2007-08-14 16:59:00,1.4442,1.44447,1.44379,1.44435,499600003.0
2007-08-14 17:00:00,1.44414,1.44488,1.44414,1.44477,826800001.0
2007-08-14 17:01:00,1.44498,1.44548,1.44479,1.44544,591900001.0
2007-08-14 17:02:00,1.44524,1.44591,1.44488,1.44556,337900001.0
2007-08-14 17:03:00,1.44573,1.44614,1.44508,1.44525,459900001.0
2007-08-14 17:04:00,1.44503,1.44518,1.44463,1.44487,461400001.0
2007-08-14 17:05:00,1.44489,1.44489,1.44429,1.44466,397000000.0
2007-08-14 17:06:00,1.44456,1.44461,1.44424,1.44437,462900000.0
2007-08-14 17:07:00,1.44442,1.44482,1.44435,1.44465,271700000.0
2007-08-14 17:08:00,1.44467,1.44467,1.44407,1.44407,566100001.0
2007-08-14 17:09:00,1.44434,1.44474,1.44369,1.44432,521100002.0
2007-08-14 17:10:00,1.44458,1.44557,1.4445,1.44556,387900000.0
2007-08-14 17:11:00,1.44568,1.44604,1.44532,1.44604,490800000.0
2007-08-14 17:12:00,1.44598,1.44625,1.4455,1.44622,462800001.0
2007-08-14 17:13:00,1.44631,1.4465,1.44609,1.4461,299600001.0
2007-08-14 17:14:00,1.44602,1.44604,1.44565,1.44583,564000002.0
2007-08-14 17:15:00,1.44593,1.44613,1.44566,1.44576,493400001.0
2007-08-14 17:16:00,1.44567,1.44581,1.44519,1.44556,417200001.0
2007-08-14 17:17:00,1.44541,1.44576,1.4454,1.44551,342000001.0
2007-08-14 17:18:00,1.44559,1.44564,1.44509,1.44559,689000000.0
2007-08-14 17:19:00,1.44559,1.44559,1.44505,1.44513,340700001.0
2007-08-14 17:20:00,1.44559,1.44601,1.44537,1.44578,407900002.0
2007-08-14 17:21:00,1.44559,1.44573,1.44543,1.44551,456900000.0
2007-08-14 17:22:00,1.4454,1.4454,1.44494,1.44505,507800001.0
2007-08-14 17:23:00,1.44507,1.44507,1.44454,1.44481,622200002.0
2007-08-14 17:24:00,1.44481,1.44505,1.44467,1.44471,525700002.0
2007-08-14 17:25:00,1.4449,1.44527,1.44476,1.44483,378900000.0
2007-08-14 17:26:00,1.44494,1.44521,1.44483,1.44495,566100001.0
2007-08-14 17:27:00,1.44483,1.44541,1.44483,1.44523,545200001.0
2007-08-14 17:28:00,1.44525,1.44525,1.44468,1.44468,552600002.0
2007-08-14 17:29:00,1.4446,1.44483,1.44445,1.44462,629600000.0
2007-08-14 17:30:00,1.4445,1.44456,1.44372,1.44375,462100000.0
2007-08-14 17:31:00,1.44382,1.44447,1.44366,1.44441,615600000.0
2007-08-14 17:32:00,1.44425,1.44433,1.44387,1.44399,530900000.0
2007-08-14 17:33:00,1.44379,1.44392,1.44354,1.44354,516100002.0
2007-08-14 17:34:00,1.44351,1.4436,1.44326,1.4436,388600001.0
2007-08-14 17:35:00,1.44341,1.44364,1.44332,1.44343,398200000.0
2007-08-14 17:36:00,1.44321,1.44328,1.44268,1.44295,548600001.0
2007-08-14 17:37:00,1.44274,1.44288,1.4424,1.44258,388700000.0
2007-08-14 17:38:00,1.44281,1.44293,1.44262,1.44267,390600000.0
2007-08-14 17:39:00,1.44284,1.44307,1.44275,1.44307,478700000.0
2007-08-14 17:40:00,1.44319,1.44364,1.44317,1.44332,324100001.0
2007-08-14 17:41:00,1.4431,1.44312,1.44251,1.44251,442000001.0
2007-08-14 17:42:00,1.44247,1.44268,1.44201,1.44241,304500000.0
2007-08-14 17:43:00,1.44262,1.44305,1.44262,1.44273,437300001.0
2007-08-14 17:44:00,1.44275,1.44341,1.44273,1.44341,408900000.0
2007-08-14 17:45:00,1.44333,1.44354,1.44303,1.44332,549400003.0
2007-08-14 17:46:00,1.44325,1.44348,1.44304,1.44325,504000001.0
2007-08-14 17:47:00,1.44327,1.44334,1.44301,1.44313,496300002.0
2007-08-14 17:48:00,1.44314,1.44363,1.443,1.44353,446700001.0
2007-08-14 17:49:00,1.44355,1.44355,1.44302,1.4433,311500001.0
2007-08-14 17:50:00,1.44343,1.44364,1.44312,1.44332,484300001.0
2007-08-14 17:51:00,1.44328,1.44343,1.44319,1.44322,549900000.0
2007-08-14 17:52:00,1.44335,1.44383,1.44328,1.44352,540100003.0
2007-08-14 17:53:00,1.44351,1.4437,1.44335,1.44339,529700004.0
2007-08-14 17:54:00,1.44347,1.44347,1.44318,1.44338,376200000.0
2007-08-14 17:55:00,1.44353,1.44393,1.4435,1.44364,377300001.0
2007-08-14 17:56:00,1.44383,1.44383,1.44317,1.44339,457400001.0
2007-08-14 17:57:00,1.44356,1.44423,1.44344,1.44402,606400000.0
2007-08-14 17:58:00,1.44405,1.44428,1.44387,1.44416,595600000.0
2007-08-14 17:59:00,1.44403,1.44444,1.44395,1.44421,362700000.0
2007-08-14 18:00:00,1.44388,1.44427,1.44375,1.444,669300000.0
2007-08-14 18:01:00,1.44367,1.4439,1.44359,1.44365,781900001.0
2007-08-14 18:02:00,1.44336,1.44374,1.44329,1.44336,558300000.0
2007-08-14 18:03:00,1.44322,1.44326,1.44292,1.44302,370900002.0
2007-08-14 18:04:00,1.44305,1.44345,1.44288,1.4433,547200002.0
2007-08-14 18:05:00,1.44362,1.44384,1.44335,1.44356,561200001.0
2007-08-14 18:06:00,1.44357,1.4438,1.4435,1.44362,293600000.0
2007-08-14 18:07:00,1.44383,1.44402,1.44362,1.44381,498800000.0
2007-08-14 18:08:00,1.44376,1.44376,1.44328,1.44343,458900002.0
2007-08-14 18:09:00,1.44348,1.44377,1.44346,1.44348,507700000.0
2007-08-14 18:10:00,1.44306,1.44348,1.44293,1.44328,533000000.0
2007-08-14 18:11:00,1.44308,1.44334,1.44302,1.44316,351100000.0
2007-08-14 18:12:00,1.44322,1.44331,1.4431,1.44328,380600000.0
2007-08-14 18:13:00,1.44337,1.44337,1.44293,1.44317,309200000.0
2007-08-14 18:14:00,1.44318,1.44318,1.44287,1.44307,525200000.0
2007-08-14 18:15:00,1.44285,1.44301,1.44254,1.44281,489200001.0
2007-08-14 18:16:00,1.4427,1.4429,1.44265,1.44272,322500001.0
2007-08-14 18:17:00,1.44271,1.44304,1.44263,1.44274,521100000.0
2007-08-14 18:18:00,1.44286,1.44317,1.44286,1.44311,548500000.0
2007-08-14 18:19:00,1.44309,1.44324,1.44301,1.44311,352600000.0
2007-08-14 18:20:00,1.4431,1.44331,1.44297,1.44297,433800002.0
2007-08-14 18:21:00,1.44277,1.44299,1.4423,1.4423,374700001.0
2007-08-14 18:22:00,1.44256,1.44264,1.44231,1.44235,404800000.0
2007-08-14 18:23:00,1.44228,1.44254,1.44227,1.44251,409300002.0
2007-08-14 18:24:00,1.44236,1.44254,1.44185,1.44185,228800000.0
2007-08-14 18:25:00,1.44203,1.44242,1.44192,1.44192,473400001.0
2007-08-14 18:26:00,1.44191,1.4424,1.44191,1.44227,286400001.0
2007-08-14 18:27:00,1.44213,1.44216,1.4418,1.44187,427400000.0
2007-08-14 18:28:00,1.44202,1.44231,1.44189,1.44208,396700000.0
2007-08-14 18:29:00,1.44218,1.44237,1.44195,1.44225,726800002.0
2007-08-14 18:30:00,1.4424,1.4424,1.44194,1.44217,445300000.0
2007-08-14 18:31:00,1.44213,1.44264,1.44213,1.44259,549900004.0
2007-08-14 18:32:00,1.44257,1.44275,1.44252,1.44257,353100000.0
2007-08-14 18:33:00,1.44262,1.44293,1.44255,1.44277,582900001.0
2007-08-14 18:34:00,1.44278,1.44297,1.44277,1.44286,408100001.0
2007-08-14 18:35:00,1.44265,1.44293,1.44245,1.44287,316400000.0
2007-08-14 18:36:00,1.44304,1.44346,1.44304,1.44343,393000003.0
2007-08-14 18:37:00,1.44341,1.44372,1.44322,1.44339,320400000.0
2007-08-14 18:38:00,1.44342,1.44343,1.44312,1.44323,340300000.0
2007-08-14 18:39:00,1.44307,1.44308,1.44272,1.44278,235900000.0
2007-08-14 18:40:00,1.44278,1.44315,1.44274,1.44313,541000001.0
2007-08-14 18:41:00,1.44319,1.44337,1.44312,1.44314,231700000.0
2007-08-14 18:42:00,1.44311,1.44332,1.44266,1.44291,602500000.0
2007-08-14 18:43:00,1.44289,1.44315,1.44271,1.44315,625400000.0
2007-08-14 18:44:00,1.44334,1.44334,1.44309,1.44322,385400000.0
2007-08-14 18:45:00,1.44331,1.44339,1.44316,1.44339,304600001.0
2007-08-14 18:46:00,1.44336,1.44373,1.44336,1.44345,497400000.0
2007-08-14 18:47:00,1.44338,1.44359,1.44333,1.44348,464400001.0
2007-08-14 18:48:00,1.4435,1.4436,1.44317,1.44319,655000002.0
2007-08-14 18:49:00,1.44322,1.44343,1.44308,1.44325,304700000.0
2007-08-14 18:50:00,1.44308,1.44329,1.4429,1.4431,300300001.0
2007-08-14 18:51:00,1.4431,1.44326,1.44303,1.44312,189300000.0
2007-08-14 18:52:00,1.4431,1.44323,1.44297,1.44323,292900000.0
2007-08-14 18:53:00,1.44324,1.44334,1.44283,1.44283,521400000.0
2007-08-14 18:54:00,1.44312,1.44349,1.44312,1.44321,569700000.0
2007-08-14 18:55:00,1.44326,1.44332,1.44289,1.44312,595200000.0
2007-08-14 18:56:00,1.44314,1.44323,1.44288,1.44323,543200001.0
2007-08-14 18:57:00,1.44323,1.4434,1.44297,1.44307,650900002.0
2007-08-14 18:58:00,1.44317,1.44358,1.44317,1.44343,349700000.0
2007-08-14 18:59:00,1.4436,1.44372,1.44317,1.44367,561499999.0
2007-08-14 19:00:00,1.44374,1.44387,1.44356,1.44362,330200000.0
2007-08-14 19:01:00,1.44372,1.44395,1.44361,1.44378,480400000.0
2007-08-14 19:02:00,1.44368,1.4437,1.44334,1.44343,546600000.0
2007-08-14 19:03:00,1.44354,1.44407,1.44354,1.44365,578300003.0
2007-08-14 19:04:00,1.44373,1.44423,1.44373,1.44412,597500002.0
2007-08-14 19:05:00,1.44414,1.44431,1.44396,1.44397,765300001.0
2007-08-14 19:06:00,1.44411,1.44449,1.44401,1.44425,511100000.0
2007-08-14 19:07:00,1.44422,1.44434,1.44395,1.44395,577800001.0
2007-08-14 19:08:00,1.44424,1.44466,1.44414,1.44436,596100003.0
2007-08-14 19:09:00,1.44424,1.44425,1.44397,1.44425,502900000.0
2007-08-14 19:10:00,1.44408,1.44422,1.44396,1.44405,495700000.0
2007-08-14 19:11:00,1.44415,1.44452,1.44413,1.44433,395200000.0
2007-08-14 19:12:00,1.44426,1.44472,1.44426,1.44466,491100002.0
2007-08-14 19:13:00,1.44468,1.44505,1.4446,1.44489,725300001.0
2007-08-14 19:14:00,1.4449,1.44527,1.44482,1.44502,672300002.0
2007-08-14 19:15:00,1.44495,1.44533,1.44478,1.44527,485600000.0
2007-08-14 19:16:00,1.44541,1.44583,1.44533,1.44544,254200001.0
2007-08-14 19:17:00,1.44549,1.44595,1.44549,1.44565,492600002.0
2007-08-14 19:18:00,1.44563,1.44586,1.44546,1.44548,465200000.0
2007-08-14 19:19:00,1.44529,1.4457,1.44527,1.44531,367800001.0
2007-08-14 19:20:00,1.44545,1.44556,1.44527,1.44553,461800001.0
2007-08-14 19:21:00,1.44544,1.44563,1.44531,1.44548,377100002.0
2007-08-14 19:22:00,1.44547,1.44567,1.44538,1.44557,447200003.0
2007-08-14 19:23:00,1.44545,1.44545,1.44505,1.44529,351100001.0
2007-08-14 19:24:00,1.44525,1.44532,1.44506,1.44522,559000000.0
2007-08-14 19:25:00,1.44521,1.44542,1.44502,1.4451,596400000.0
2007-08-14 19:26:00,1.44509,1.44543,1.44509,1.44525,242400000.0
2007-08-14 19:27:00,1.44519,1.44526,1.44501,1.44504,352700000.0
2007-08-14 19:28:00,1.44502,1.44521,1.44474,1.44474,245600000.0
2007-08-14 19:29:00,1.44479,1.44516,1.44478,1.44508,411400000.0
2007-08-14 19:30:00,1.44517,1.44553,1.44498,1.44532,459700000.0
2007-08-14 19:31:00,1.44538,1.44538,1.44512,1.44517,535600002.0
2007-08-14 19:32:00,1.44499,1.44513,1.44484,1.44495,319600001.0
2007-08-14 19:33:00,1.44498,1.44498,1.44425,1.44428,309100000.0
2007-08-14 19:34:00,1.44425,1.44436,1.44393,1.44409,655200002.0
2007-08-14 19:35:00,1.444,1.44417,1.4437,1.44405,529200001.0
2007-08-14 19:36:00,1.44408,1.44434,1.44406,1.44424,257900000.0
2007-08-14 19:37:00,1.44426,1.44428,1.44403,1.44403,341200001.0
2007-08-14 19:38:00,1.44401,1.44411,1.44378,1.44383,439600000.0
2007-08-14 19:39:00,1.44388,1.4441,1.44384,1.44402,269200000.0
2007-08-14 19:40:00,1.44399,1.44399,1.44372,1.44376,318200000.0
2007-08-14 19:41:00,1.44381,1.44388,1.44361,1.44361,184400000.0
2007-08-14 19:42:00,1.44367,1.44393,1.44362,1.44389,272400000.0
2007-08-14 19:43:00,1.44391,1.44417,1.44383,1.44391,297300000.0
2007-08-14 19:44:00,1.44384,1.44406,1.44381,1.44383,325400000.0
2007-08-14 19:45:00,1.44402,1.44419,1.44387,1.44387,109800000.0
2007-08-14 19:46:00,1.44404,1.44426,1.44395,1.44426,199900001.0
2007-08-14 19:47:00,1.44405,1.44427,1.44385,1.44405,452900000.0
2007-08-14 19:48:00,1.44404,1.44405,1.4436,1.44382,219200000.0
2007-08-14 19:49:00,1.44378,1.44378,1.44306,1.44315,597700002.0
2007-08-14 19:50:00,1.44323,1.44392,1.44323,1.44372,525700001.0
2007-08-14 19:51:00,1.44361,1.44374,1.44352,1.44361,368900000.0
2007-08-14 19:52:00,1.44358,1.44403,1.44358,1.44403,536000000.0
2007-08-14 19:53:00,1.44416,1.44423,1.44385,1.444,630000000.0
2007-08-14 19:54:00,1.44434,1.44467,1.44398,1.4445,381200000.0
2007-08-14 19:55:00,1.4445,1.4445,1.44335,1.44388,407400001.0
2007-08-14 19:56:00,1.44379,1.44411,1.44339,1.44371,455600000.0
2007-08-14 19:57:00,1.44375,1.44413,1.4437,1.44413,253800001.0
2007-08-14 19:58:00,1.44425,1.4443,1.44389,1.44398,498300000.0
2007-08-14 19:59:00,1.44392,1.44392,1.44347,1.44363,431000000.0
2007-08-14 20:00:00,1.44351,1.44387,1.44336,1.44341,500600001.0
2007-08-14 20:01:00,1.44344,1.44378,1.44343,1.44366,723999999.0
2007-08-14 20:02:00,1.44346,1.44366,1.44329,1.44336,544000001.0
2007-08-14 20:03:00,1.44335,1.44397,1.44331,1.44397,675800001.0
2007-08-14 20:04:00,1.44408,1.44599,1.44408,1.44542,446800001.0
2007-08-14 20:05:00,1.44509,1.44524,1.44433,1.44501,344900001.0
2007-08-14 20:06:00,1.44506,1.44512,1.44465,1.44495,608600001.0
2007-08-14 20:07:00,1.44482,1.44515,1.44464,1.44503,409300000.0
2007-08-14 20:08:00,1.44511,1.44554,1.44489,1.44513,652100001.0
2007-08-14 20:09:00,1.44497,1.44534,1.44485,1.44529,592600002.0
2007-08-14 20:10:00,1.44514,1.44516,1.44453,1.44495,817000002.0
2007-08-14 20:11:00,1.44485,1.44515,1.44475,1.44483,781100002.0
2007-08-14 20:12:00,1.4449,1.44532,1.44474,1.44508,685400001.0
2007-08-14 20:13:00,1.44509,1.44542,1.44509,1.44526,459000002.0
2007-08-14 20:14:00,1.44523,1.44538,1.44513,1.44528,323600000.0
2007-08-14 20:15:00,1.44521,1.44521,1.44481,1.44498,423199999.0
2007-08-14 20:16:00,1.44493,1.44519,1.44493,1.44503,166300000.0
2007-08-14 20:17:00,1.44485,1.44506,1.44429,1.44463,273600000.0
2007-08-14 20:18:00,1.44459,1.4446,1.44406,1.44426,715800001.0
2007-08-14 20:19:00,1.44416,1.44443,1.44415,1.44438,411200000.0
2007-08-14 20:20:00,1.44452,1.44454,1.44432,1.44434,420500000.0
2007-08-14 20:21:00,1.44429,1.44526,1.44422,1.44518,29600000.0
2007-08-14 20:22:00,1.44513,1.44536,1.44511,1.4452,249699999.0
2007-08-14 20:23:00,1.44496,1.44498,1.44433,1.44456,431700000.0
2007-08-14 20:24:00,1.44454,1.44469,1.44449,1.44454,263600001.0
2007-08-14 20:25:00,1.44443,1.44465,1.44417,1.44417,254900000.0
2007-08-14 20:26:00,1.44402,1.44423,1.44398,1.44407,373800001.0
2007-08-14 20:27:00,1.44407,1.44412,1.44359,1.44387,470300002.0
2007-08-14 20:28:00,1.44406,1.44444,1.44404,1.44406,269800001.0
2007-08-14 20:29:00,1.4441,1.44412,1.44387,1.44403,479400000.0
2007-08-14 20:30:00,1.44399,1.44415,1.44384,1.44405,231700001.0
2007-08-14 20:31:00,1.44422,1.44477,1.44422,1.44462,259100000.0
2007-08-14 20:32:00,1.44457,1.44458,1.4442,1.44435,157900000.0
2007-08-14 20:33:00,1.44423,1.44444,1.44398,1.44426,318400000.0
2007-08-14 20:34:00,1.44406,1.4443,1.44387,1.44398,375900000.0
2007-08-14 20:35:00,1.44398,1.44447,1.44383,1.44418,294300000.0
2007-08-14 20:36:00,1.44446,1.4445,1.44405,1.44442,449500001.0
2007-08-14 20:37:00,1.44448,1.44448,1.44404,1.44409,333800002.0
2007-08-14 20:38:00,1.44404,1.44456,1.44404,1.44428,226400000.0
2007-08-14 20:39:00,1.44443,1.44473,1.44434,1.44457,436400001.0
2007-08-14 20:40:00,1.44467,1.44502,1.4446,1.44467,335500001.0
2007-08-14 20:41:00,1.44468,1.44479,1.44444,1.44453,493700001.0
2007-08-14 20:42:00,1.44449,1.44465,1.44431,1.4444,242000000.0
2007-08-14 20:43:00,1.4443,1.44439,1.44419,1.44429,205800001.0
2007-08-14 20:44:00,1.44428,1.44441,1.44381,1.444,209100000.0
2007-08-14 20:45:00,1.44369,1.44391,1.44354,1.44362,554200000.0
2007-08-14 20:46:00,1.44363,1.44382,1.44346,1.44362,308400002.0
2007-08-14 20:47:00,1.44358,1.44386,1.44343,1.4436,304600000.0
2007-08-14 20:48:00,1.44372,1.44412,1.44372,1.44412,392000000.0
2007-08-14 20:49:00,1.44422,1.44422,1.44367,1.44367,468600002.0
2007-08-14 20:50:00,1.44369,1.44388,1.44339,1.44386,201400000.0
2007-08-14 20:51:00,1.44398,1.44419,1.44386,1.44406,326299999.0
2007-08-14 20:52:00,1.44398,1.44418,1.44378,1.44403,227500002.0
2007-08-14 20:53:00,1.44406,1.44434,1.44395,1.44395,256700000.0
2007-08-14 20:54:00,1.444,1.4442,1.44387,1.44418,117400000.0
2007-08-14 20:55:00,1.44414,1.44443,1.44414,1.4442,415500000.0
2007-08-14 20:56:00,1.44445,1.44505,1.44445,1.44505,148700000.0
2007-08-14 20:57:00,1.44501,1.44519,1.44469,1.44481,357900000.0
2007-08-14 20:58:00,1.44515,1.4456,1.44515,1.4456,292200000.0
2007-08-14 20:59:00,1.4456,1.44603,1.44524,1.4459,99500000.0
2007-08-14 21:00:00,1.44582,1.44599,1.44551,1.44583,270700000.0
2007-08-14 21:01:00,1.44604,1.44613,1.44587,1.44609,311100001.0
2007-08-14 21:02:00,1.44613,1.44613,1.4452,1.4454,71600000.0
2007-08-14 21:03:00,1.44537,1.44563,1.44533,1.44558,38000000.0
2007-08-14 21:04:00,1.44537,1.44566,1.44533,1.44539,363300001.0
2007-08-14 21:05:00,1.44515,1.44521,1.44482,1.44515,498800000.0
2007-08-14 21:06:00,1.44474,1.44496,1.44439,1.44439,240000000.0
2007-08-14 21:07:00,1.4444,1.4445,1.44415,1.44438,224000000.0
2007-08-14 21:08:00,1.4442,1.44443,1.44372,1.44385,283500000.0
2007-08-14 21:09:00,1.44363,1.44378,1.4435,1.44365,40200000.0
2007-08-14 21:10:00,1.44381,1.44387,1.44365,1.44366,276100001.0
2007-08-14 21:11:00,1.44372,1.44414,1.44371,1.44371,33300000.0
2007-08-14 21:12:00,1.44382,1.44429,1.44382,1.44403,227300000.0
2007-08-14 21:13:00,1.44416,1.44421,1.444,1.44409,230400000.0
2007-08-14 21:14:00,1.4441,1.44416,1.44395,1.44407,244400000.0
2007-08-14 21:15:00,1.44402,1.44421,1.44399,1.44418,297200001.0
2007-08-14 21:16:00,1.44417,1.44417,1.44401,1.44406,113400000.0
2007-08-14 21:17:00,1.44403,1.44422,1.44394,1.44419,292900000.0
2007-08-14 21:18:00,1.44421,1.44421,1.44403,1.44411,172500000.0
2007-08-14 21:19:00,1.44404,1.44421,1.44396,1.4441,130400000.0
2007-08-14 21:20:00,1.44404,1.44416,1.44393,1.44393,83700000.0
2007-08-14 21:21:00,1.44395,1.44423,1.44395,1.44416,146900000.0
2007-08-14 21:22:00,1.44398,1.44419,1.44372,1.4438,257100000.0
2007-08-14 21:23:00,1.44372,1.44376,1.44352,1.44369,102300000.0
2007-08-14 21:24:00,1.44372,1.44394,1.44362,1.44363,114900000.0
2007-08-14 21:25:00,1.44388,1.44392,1.44373,1.44379,275100002.0
2007-08-14 21:26:00,1.44386,1.44401,1.44375,1.4439,279100000.0
2007-08-14 21:27:00,1.44393,1.44416,1.44387,1.44387,190900000.0
2007-08-14 21:28:00,1.44392,1.44415,1.44379,1.44398,183300002.0
2007-08-14 21:29:00,1.444,1.44447,1.444,1.44405,256100000.0
2007-08-14 21:30:00,1.44417,1.44446,1.44412,1.44416,122600000.0
2007-08-14 21:31:00,1.44408,1.44422,1.44401,1.44418,420600001.0
2007-08-14 21:32:00,1.44415,1.44415,1.44382,1.44382,343600002.0
2007-08-14 21:33:00,1.44379,1.44379,1.4434,1.44342,320800002.0
2007-08-14 21:34:00,1.44348,1.44385,1.44348,1.44364,243300000.0
2007-08-14 21:35:00,1.4436,1.4438,1.4434,1.44344,310600000.0
2007-08-14 21:36:00,1.4434,1.4434,1.44316,1.44318,256800000.0
2007-08-14 21:37:00,1.44344,1.44367,1.44336,1.44342,391000001.0
2007-08-14 21:38:00,1.44345,1.44366,1.44336,1.44339,247100000.0
2007-08-14 21:39:00,1.44318,1.44339,1.44296,1.44296,344900000.0
2007-08-14 21:40:00,1.44298,1.44326,1.44296,1.44311,169900001.0
2007-08-14 21:41:00,1.44323,1.44344,1.44317,1.44317,268400000.0
2007-08-14 21:42:00,1.44313,1.44328,1.44313,1.44313,156200000.0
2007-08-14 21:43:00,1.4432,1.4432,1.443,1.44306,182600000.0
2007-08-14 21:44:00,1.44302,1.4431,1.44288,1.44307,145400000.0
2007-08-14 21:45:00,1.44304,1.44324,1.44294,1.44319,293400000.0
2007-08-14 21:46:00,1.44318,1.44346,1.44307,1.44336,402600000.0
2007-08-14 21:47:00,1.44336,1.44338,1.44312,1.44318,249500000.0
2007-08-14 21:48:00,1.44323,1.44351,1.44323,1.44347,448100000.0
2007-08-14 21:49:00,1.44353,1.44388,1.44349,1.44381,295600000.0
2007-08-14 21:50:00,1.44378,1.44404,1.44363,1.44363,441600001.0
2007-08-14 21:51:00,1.44381,1.44389,1.44362,1.44366,486100000.0
2007-08-14 21:52:00,1.44381,1.44412,1.44363,1.44387,318800000.0
2007-08-14 21:53:00,1.44388,1.44408,1.44388,1.44395,81000000.0
2007-08-14 21:54:00,1.44383,1.44401,1.44373,1.44385,467800001.0
2007-08-14 21:55:00,1.44386,1.44403,1.44363,1.44363,157600000.0
2007-08-14 21:56:00,1.44365,1.44395,1.44365,1.44383,42300000.0
2007-08-14 21:57:00,1.4438,1.44393,1.44365,1.44367,244500000.0
2007-08-14 21:58:00,1.44351,1.44368,1.44345,1.44364,161300000.0
2007-08-14 21:59:00,1.44355,1.44365,1.44338,1.44355,235500001.0
2007-08-14 22:00:00,1.44354,1.44383,1.44343,1.44381,75800000.0
2007-08-14 22:01:00,1.44374,1.44392,1.44374,1.44383,133300000.0
2007-08-14 22:02:00,1.4439,1.44424,1.4439,1.44419,160300000.0
2007-08-14 22:03:00,1.44409,1.44438,1.44403,1.44408,126700000.0
2007-08-14 22:04:00,1.44393,1.444,1.44368,1.44368,178000000.0
2007-08-14 22:05:00,1.44381,1.44412,1.44372,1.44389,205500000.0
2007-08-14 22:06:00,1.4438,1.44417,1.4438,1.44404,87800000.0
2007-08-14 22:07:00,1.44422,1.44441,1.44409,1.44409,159400000.0
2007-08-14 22:08:00,1.44411,1.44454,1.44411,1.44432,160200001.0
2007-08-14 22:09:00,1.44433,1.44444,1.44408,1.44408,226300000.0
2007-08-14 22:10:00,1.44425,1.44471,1.44425,1.44451,184000001.0
2007-08-14 22:11:00,1.44457,1.44485,1.44448,1.44461,256800000.0
2007-08-14 22:12:00,1.44463,1.44482,1.44443,1.44482,201200000.0
2007-08-14 22:13:00,1.44475,1.44491,1.4446,1.4447,209700000.0
2007-08-14 22:14:00,1.44451,1.4447,1.44439,1.44448,117000000.0
2007-08-14 22:15:00,1.44445,1.44464,1.444,1.44406,104800000.0
2007-08-14 22:16:00,1.44402,1.44442,1.44402,1.44439,83700000.0
2007-08-14 22:17:00,1.44443,1.4447,1.44433,1.4447,170500000.0
2007-08-14 22:18:00,1.44452,1.44484,1.4443,1.44471,183600000.0
2007-08-14 22:19:00,1.44446,1.44489,1.44446,1.44458,209800000.0
2007-08-14 22:20:00,1.44456,1.44497,1.44456,1.44488,134500000.0
2007-08-14 22:21:00,1.44487,1.44487,1.44446,1.44455,160500001.0
2007-08-14 22:22:00,1.44451,1.44456,1.44436,1.44441,181500000.0
2007-08-14 22:23:00,1.44461,1.44478,1.44452,1.44452,200800001.0
2007-08-14 22:24:00,1.4447,1.44497,1.44462,1.44464,383300000.0
2007-08-14 22:25:00,1.44445,1.44479,1.44433,1.44452,286200002.0
2007-08-14 22:26:00,1.44458,1.44477,1.44453,1.44465,157200000.0
2007-08-14 22:27:00,1.44456,1.44457,1.44423,1.44423,189900000.0
2007-08-14 22:28:00,1.44435,1.44464,1.44432,1.44439,68800000.0
2007-08-14 22:29:00,1.44437,1.44463,1.44429,1.44449,201300001.0
2007-08-14 22:30:00,1.44445,1.44474,1.44429,1.44447,254800000.0
2007-08-14 22:31:00,1.44466,1.44481,1.44435,1.44464,252200001.0
2007-08-14 22:32:00,1.44461,1.44461,1.44393,1.44428,172200000.0
2007-08-14 22:33:00,1.44393,1.44407,1.44377,1.44378,218300000.0
2007-08-14 22:34:00,1.44397,1.44418,1.44383,1.4441,241500000.0
2007-08-14 22:35:00,1.44406,1.4444,1.44406,1.44434,181500001.0
2007-08-14 22:36:00,1.4444,1.44445,1.44416,1.44439,133500000.0
2007-08-14 22:37:00,1.44438,1.44458,1.44432,1.44444,222500000.0
2007-08-14 22:38:00,1.44455,1.44485,1.44448,1.44448,294600000.0
2007-08-14 22:39:00,1.44454,1.44479,1.44449,1.44461,229000000.0
2007-08-14 22:40:00,1.4446,1.44492,1.44457,1.4446,247900000.0
2007-08-14 22:41:00,1.44477,1.44477,1.44451,1.44454,298400002.0
2007-08-14 22:42:00,1.44465,1.44467,1.44432,1.44447,176300000.0
2007-08-14 22:43:00,1.44439,1.44473,1.44439,1.44449,202100001.0
2007-08-14 22:44:00,1.4444,1.4445,1.4444,1.44443,199300001.0
2007-08-14 22:45:00,1.44449,1.44462,1.44431,1.44441,235800001.0
2007-08-14 22:46:00,1.44443,1.4447,1.44443,1.44443,168900000.0
2007-08-14 22:47:00,1.44394,1.44402,1.44388,1.44391,185200000.0
2007-08-14 22:48:00,1.4439,1.44416,1.44387,1.44404,177200000.0
2007-08-14 22:49:00,1.44411,1.44411,1.44387,1.4439,223200000.0
2007-08-14 22:50:00,1.44386,1.44401,1.44368,1.44368,210700000.0
2007-08-14 22:51:00,1.44373,1.44399,1.4437,1.44377,299300000.0
2007-08-14 22:52:00,1.44345,1.44379,1.4432,1.4434,288400001.0
2007-08-14 22:53:00,1.44376,1.44394,1.44356,1.4437,190900001.0
2007-08-14 22:54:00,1.44371,1.44372,1.44354,1.44359,177300000.0
2007-08-14 22:55:00,1.44357,1.44373,1.44357,1.44373,174400000.0
2007-08-14 22:56:00,1.44361,1.44372,1.44338,1.4434,168200000.0
2007-08-14 22:57:00,1.4438,1.44384,1.4435,1.44378,29600000.0
2007-08-14 22:58:00,1.44403,1.44413,1.44386,1.44394,48500000.0
2007-08-14 22:59:00,1.44403,1.44403,1.4438,1.44402,20400000.0
2007-08-14 23:00:00,1.44364,1.44388,1.4436,1.4436,119000000.0
2007-08-14 23:01:00,1.44384,1.44395,1.44343,1.44343,39200000.0
2007-08-14 23:02:00,1.44345,1.44385,1.44345,1.44345,50400000.0
2007-08-14 23:03:00,1.44373,1.44396,1.44368,1.44378,25800000.0
2007-08-14 23:04:00,1.44393,1.44393,1.44333,1.44382,47000001.0
2007-08-14 23:05:00,1.44357,1.44382,1.44355,1.44382,44700000.0
2007-08-14 23:06:00,1.44394,1.44419,1.44384,1.44394,33800000.0
2007-08-14 23:07:00,1.44401,1.44416,1.4437,1.44371,56000001.0
2007-08-14 23:08:00,1.44364,1.44364,1.44355,1.44357,34300000.0
2007-08-14 23:09:00,1.44362,1.44365,1.44347,1.44347,46000000.0
2007-08-14 23:10:00,1.44348,1.4439,1.44347,1.44384,66100000.0
2007-08-14 23:11:00,1.44398,1.44401,1.44379,1.44379,45800000.0
2007-08-14 23:12:00,1.44409,1.44432,1.44395,1.44399,106500000.0
2007-08-14 23:13:00,1.44414,1.44414,1.44399,1.44399,49800000.0
2007-08-14 23:14:00,1.44403,1.44439,1.44395,1.44439,48400000.0
2007-08-14 23:15:00,1.44458,1.4447,1.44426,1.44435,38000000.0
2007-08-14 23:16:00,1.44443,1.44473,1.44428,1.44473,51200000.0
2007-08-14 23:17:00,1.44488,1.4449,1.44474,1.44477,69200000.0
2007-08-14 23:18:00,1.4449,1.44517,1.4449,1.44492,52600000.0
2007-08-14 23:19:00,1.44503,1.44506,1.44479,1.44479,20200000.0
2007-08-14 23:20:00,1.44481,1.44497,1.44468,1.44468,58200000.0
2007-08-14 23:21:00,1.4445,1.4447,1.4445,1.4447,32600000.0
2007-08-14 23:22:00,1.44473,1.44501,1.44446,1.44474,120000000.0
2007-08-14 23:23:00,1.44482,1.44493,1.4442,1.44482,218000000.0
2007-08-14 23:24:00,1.4446,1.44467,1.44448,1.44455,55200000.0
2007-08-14 23:25:00,1.44472,1.44482,1.44469,1.44474,36200000.0
2007-08-14 23:26:00,1.44481,1.44509,1.44481,1.44509,57000000.0
2007-08-14 23:27:00,1.44483,1.44491,1.44466,1.44472,15800000.0
2007-08-14 23:28:00,1.44454,1.44513,1.44427,1.44502,37200000.0
2007-08-14 23:29:00,1.44505,1.44505,1.44419,1.44419,92600000.0
2007-08-14 23:30:00,1.4448,1.4448,1.44441,1.4445,96500000.0
2007-08-14 23:31:00,1.44465,1.44472,1.4446,1.4446,55000000.0
2007-08-14 23:32:00,1.44482,1.4449,1.44457,1.44487,49400000.0
2007-08-14 23:33:00,1.44484,1.44494,1.44476,1.44482,103800001.0
2007-08-14 23:34:00,1.4447,1.44504,1.44436,1.4445,239600000.0
2007-08-14 23:35:00,1.44458,1.44472,1.44452,1.44452,129600000.0
2007-08-14 23:36:00,1.44461,1.44466,1.44461,1.44461,69700000.0
2007-08-14 23:37:00,1.44496,1.44496,1.44435,1.44442,26400000.0
2007-08-14 23:38:00,1.44442,1.44464,1.44442,1.44464,31200000.0
2007-08-14 23:39:00,1.4447,1.44496,1.44454,1.44454,176900000.0
2007-08-14 23:40:00,1.44436,1.44436,1.4442,1.44428,60600000.0
2007-08-14 23:41:00,1.44433,1.44459,1.44433,1.44442,123200000.0
2007-08-14 23:42:00,1.44453,1.44473,1.44453,1.44462,62400001.0
2007-08-14 23:43:00,1.44455,1.44466,1.44423,1.44459,79600000.0
2007-08-14 23:44:00,1.44467,1.44501,1.44459,1.4447,78700000.0
2007-08-14 23:45:00,1.44464,1.44464,1.44442,1.44443,99200000.0
2007-08-14 23:46:00,1.44445,1.44455,1.44376,1.44376,72000000.0
2007-08-14 23:47:00,1.44399,1.4441,1.44399,1.44402,77100000.0
2007-08-14 23:48:00,1.44415,1.44448,1.44401,1.44421,37000000.0
2007-08-14 23:49:00,1.44387,1.44409,1.44374,1.44409,107800001.0
2007-08-14 23:50:00,1.44415,1.44428,1.44401,1.44417,25200000.0
2007-08-14 23:51:00,1.44418,1.44424,1.44391,1.44391,49400000.0
2007-08-14 23:52:00,1.44395,1.44433,1.44395,1.44413,160700000.0
2007-08-14 23:53:00,1.44394,1.44441,1.44385,1.44385,105800000.0
2007-08-14 23:54:00,1.44435,1.44475,1.44404,1.44404,251800000.0
2007-08-14 23:55:00,1.44424,1.44427,1.44408,1.4441,107700000.0
2007-08-14 23:56:00,1.44405,1.44428,1.44405,1.44415,107300001.0
2007-08-14 23:57:00,1.44429,1.44468,1.44429,1.44456,107000000.0
2007-08-14 23:58:00,1.44456,1.44463,1.44426,1.44438,153900000.0
2007-08-14 23:59:00,1.44441,1.44459,1.44439,1.44451,80000000.0
2007-08-15 00:00:00,1.4446,1.44488,1.4445,1.44452,136200000.0
2007-08-15 00:01:00,1.44413,1.44483,1.44394,1.44412,226000000.0
2007-08-15 00:02:00,1.44411,1.44417,1.44389,1.44389,183400000.0
2007-08-15 00:03:00,1.44384,1.44421,1.44384,1.44418,224600000.0
2007-08-15 00:04:00,1.44442,1.44448,1.44425,1.44425,141200000.0
2007-08-15 00:05:00,1.4442,1.44458,1.44413,1.44413,18400000.0
2007-08-15 00:06:00,1.44413,1.44423,1.44398,1.44408,65000000.0
2007-08-15 00:07:00,1.44411,1.44435,1.44403,1.44435,74600000.0
2007-08-15 00:08:00,1.44437,1.4445,1.44435,1.44447,47100000.0
2007-08-15 00:09:00,1.44427,1.44475,1.44427,1.44443,114300000.0
2007-08-15 00:10:00,1.4443,1.44468,1.44429,1.44468,33600000.0
2007-08-15 00:11:00,1.44475,1.44488,1.44443,1.44453,32600000.0
2007-08-15 00:12:00,1.44438,1.44468,1.44438,1.44444,44100000.0
2007-08-15 00:13:00,1.44439,1.44446,1.44437,1.44442,43600000.0
2007-08-15 00:14:00,1.44465,1.44465,1.44442,1.44455,43000000.0
2007-08-15 00:15:00,1.44459,1.44472,1.44446,1.4446,37400000.0
2007-08-15 00:16:00,1.44462,1.44493,1.44462,1.44493,22200000.0
2007-08-15 00:17:00,1.44485,1.44493,1.4448,1.4449,63200000.0
2007-08-15 00:18:00,1.44487,1.4449,1.44477,1.44478,115100002.0
2007-08-15 00:19:00,1.44482,1.44508,1.4445,1.4445,126000001.0
2007-08-15 00:20:00,1.44451,1.44455,1.44427,1.44438,73600000.0
2007-08-15 00:21:00,1.44475,1.44479,1.44446,1.44469,35200000.0
2007-08-15 00:22:00,1.44473,1.44475,1.44439,1.44463,29400000.0
2007-08-15 00:23:00,1.44472,1.44492,1.44448,1.4446,63500000.0
2007-08-15 00:24:00,1.44445,1.4446,1.44435,1.44453,97000001.0
2007-08-15 00:25:00,1.44447,1.44474,1.44435,1.44438,40200000.0
2007-08-15 00:26:00,1.44444,1.44444,1.44431,1.44431,41100000.0
2007-08-15 00:27:00,1.44465,1.44502,1.44465,1.44485,18400000.0
2007-08-15 00:28:00,1.44475,1.4449,1.44461,1.44461,47200000.0
2007-08-15 00:29:00,1.44455,1.44462,1.4444,1.4446,53000000.0
2007-08-15 00:30:00,1.44456,1.44456,1.44446,1.4445,49600000.0
2007-08-15 00:31:00,1.44439,1.44456,1.44439,1.44455,54800000.0
2007-08-15 00:32:00,1.44452,1.44467,1.4444,1.44467,74700000.0
2007-08-15 00:33:00,1.44467,1.44477,1.44453,1.4447,201100002.0
2007-08-15 00:34:00,1.44481,1.4451,1.44474,1.4451,38900000.0
2007-08-15 00:35:00,1.44454,1.4446,1.4442,1.44442,72300000.0
2007-08-15 00:36:00,1.4445,1.44475,1.44446,1.44449,64400000.0
2007-08-15 00:37:00,1.44434,1.44469,1.44421,1.44469,51400000.0
2007-08-15 00:38:00,1.4449,1.44531,1.4449,1.44521,33500000.0
2007-08-15 00:39:00,1.44556,1.44565,1.44493,1.44493,57800000.0
2007-08-15 00:40:00,1.44509,1.44578,1.44509,1.4457,43000000.0
2007-08-15 00:41:00,1.44553,1.44553,1.44505,1.44537,21200000.0
2007-08-15 00:42:00,1.44564,1.44598,1.44537,1.44581,58600001.0
2007-08-15 00:43:00,1.44572,1.44575,1.44537,1.44562,28200000.0
2007-08-15 00:44:00,1.44533,1.44544,1.44499,1.44499,36200000.0
2007-08-15 00:45:00,1.44537,1.44545,1.4449,1.44509,35200000.0
2007-08-15 00:46:00,1.44515,1.44517,1.44467,1.44467,41000000.0
2007-08-15 00:47:00,1.44501,1.44538,1.44498,1.44524,43600000.0
2007-08-15 00:48:00,1.44489,1.44493,1.44473,1.44492,27200000.0
2007-08-15 00:49:00,1.44534,1.44534,1.44486,1.44486,30400000.0
2007-08-15 00:50:00,1.44553,1.44555,1.44508,1.44548,45200000.0
2007-08-15 00:51:00,1.44497,1.4455,1.44486,1.44547,55900000.0
2007-08-15 00:52:00,1.44565,1.44565,1.44492,1.44509,99900000.0
2007-08-15 00:53:00,1.44494,1.44505,1.44466,1.44474,59400000.0
2007-08-15 00:54:00,1.44465,1.44471,1.44451,1.44471,33400000.0
2007-08-15 00:55:00,1.44454,1.44489,1.44435,1.44458,40600000.0
2007-08-15 00:56:00,1.44453,1.44471,1.44447,1.44466,68100000.0
2007-08-15 00:57:00,1.44471,1.44486,1.44465,1.44471,46400000.0
2007-08-15 00:58:00,1.44478,1.44534,1.44478,1.44534,62400000.0
2007-08-15 00:59:00,1.44527,1.44542,1.44512,1.44513,116000001.0
2007-08-15 01:00:00,1.44504,1.44507,1.44466,1.44466,59100000.0
2007-08-15 01:01:00,1.44471,1.4449,1.44471,1.44472,46400000.0
2007-08-15 01:02:00,1.44458,1.44461,1.44446,1.44461,42200000.0
2007-08-15 01:03:00,1.44466,1.44472,1.44444,1.44468,82900000.0
2007-08-15 01:04:00,1.44489,1.4449,1.44459,1.44484,32400000.0
2007-08-15 01:05:00,1.44463,1.44522,1.44463,1.44497,42800000.0
2007-08-15 01:06:00,1.44473,1.44516,1.44465,1.44499,76900000.0
2007-08-15 01:07:00,1.44494,1.44498,1.44485,1.44485,60000000.0
2007-08-15 01:08:00,1.44484,1.44492,1.44463,1.44474,91800000.0
2007-08-15 01:09:00,1.44512,1.44512,1.44458,1.44488,121100000.0
2007-08-15 01:10:00,1.44465,1.44504,1.44465,1.44474,72200001.0
2007-08-15 01:11:00,1.44488,1.44513,1.44483,1.44502,114200001.0
2007-08-15 01:12:00,1.44513,1.44559,1.44478,1.44478,197600000.0
2007-08-15 01:13:00,1.44464,1.44485,1.4446,1.44469,165200000.0
2007-08-15 01:14:00,1.44466,1.44478,1.44449,1.44454,53400001.0
2007-08-15 01:15:00,1.44499,1.44522,1.44475,1.44516,36500000.0
2007-08-15 01:16:00,1.44533,1.44533,1.44507,1.44514,34300000.0
2007-08-15 01:17:00,1.44508,1.44517,1.44508,1.44514,32600000.0
2007-08-15 01:18:00,1.44502,1.44522,1.44502,1.44516,42300000.0
2007-08-15 01:19:00,1.44517,1.44528,1.44507,1.44511,48200001.0
2007-08-15 01:20:00,1.44501,1.44506,1.44493,1.44506,30800000.0
2007-08-15 01:21:00,1.44497,1.44497,1.44482,1.44482,43000000.0
2007-08-15 01:22:00,1.44472,1.44489,1.44472,1.44489,114000000.0
2007-08-15 01:23:00,1.44527,1.44544,1.44518,1.44518,28200000.0
2007-08-15 01:24:00,1.44494,1.44558,1.44494,1.4452,74600000.0
2007-08-15 01:25:00,1.44515,1.44527,1.44508,1.44527,41400000.0
2007-08-15 01:26:00,1.44489,1.44492,1.44473,1.44474,176300000.0
2007-08-15 01:27:00,1.44514,1.44537,1.44514,1.44537,38400000.0
2007-08-15 01:28:00,1.44525,1.44552,1.44522,1.44535,38400000.0
2007-08-15 01:29:00,1.44554,1.44566,1.44534,1.44566,33900000.0
2007-08-15 01:30:00,1.44539,1.44543,1.44508,1.44543,44000000.0
2007-08-15 01:31:00,1.4454,1.4455,1.44533,1.4455,36000000.0
2007-08-15 01:32:00,1.44556,1.44573,1.44547,1.44573,94800001.0
2007-08-15 01:33:00,1.44593,1.44604,1.44559,1.44559,81600000.0
2007-08-15 01:34:00,1.44578,1.44597,1.44557,1.44586,115000000.0
2007-08-15 01:35:00,1.44598,1.44604,1.44572,1.44572,30600000.0
2007-08-15 01:36:00,1.44571,1.44596,1.44571,1.44586,37800000.0
2007-08-15 01:37:00,1.44569,1.44569,1.44552,1.44558,45500000.0
2007-08-15 01:38:00,1.44581,1.44581,1.44545,1.44562,37200000.0
2007-08-15 01:39:00,1.44585,1.44585,1.44557,1.4458,40800000.0
2007-08-15 01:40:00,1.44561,1.44589,1.44556,1.44577,37200000.0
2007-08-15 01:41:00,1.44568,1.44597,1.44522,1.44578,46000000.0
2007-08-15 01:42:00,1.44558,1.44613,1.44544,1.44564,226900000.0
2007-08-15 01:43:00,1.44574,1.4458,1.44548,1.44576,52400000.0
2007-08-15 01:44:00,1.44555,1.44563,1.4454,1.44553,276800000.0
2007-08-15 01:45:00,1.44545,1.44558,1.44523,1.44548,193400001.0
2007-08-15 01:46:00,1.44555,1.44565,1.44555,1.44558,47500000.0
2007-08-15 01:47:00,1.44569,1.44569,1.44558,1.44561,55700000.0
2007-08-15 01:48:00,1.44559,1.44563,1.44544,1.44544,41200000.0
2007-08-15 01:49:00,1.44547,1.44598,1.44547,1.44569,129200000.0
2007-08-15 01:50:00,1.44592,1.44633,1.44577,1.4459,216100001.0
2007-08-15 01:51:00,1.44594,1.44603,1.44588,1.44589,46400000.0
2007-08-15 01:52:00,1.44593,1.4461,1.44552,1.44604,201900002.0
2007-08-15 01:53:00,1.44591,1.44601,1.44556,1.44568,83600001.0
2007-08-15 01:54:00,1.44553,1.44568,1.44551,1.44568,65200000.0
2007-08-15 01:55:00,1.44569,1.44594,1.44568,1.44575,68000000.0
2007-08-15 01:56:00,1.4459,1.44609,1.44579,1.44593,75900000.0
2007-08-15 01:57:00,1.44578,1.44616,1.44563,1.44563,94000000.0
2007-08-15 01:58:00,1.44567,1.44577,1.44557,1.44577,63000000.0
2007-08-15 01:59:00,1.44593,1.44616,1.44581,1.44611,35400000.0
2007-08-15 02:00:00,1.44622,1.44622,1.44582,1.44591,39600000.0
2007-08-15 02:01:00,1.44549,1.44578,1.44545,1.44578,40600000.0
2007-08-15 02:02:00,1.44571,1.446,1.44571,1.44585,95300000.0
2007-08-15 02:03:00,1.44582,1.44615,1.44577,1.44596,55400000.0
2007-08-15 02:04:00,1.4458,1.44583,1.44549,1.44557,31600000.0
2007-08-15 02:05:00,1.4456,1.44594,1.44549,1.44549,35200000.0
2007-08-15 02:06:00,1.44556,1.44584,1.44553,1.44584,50600000.0
2007-08-15 02:07:00,1.44579,1.44608,1.44579,1.44593,37400000.0
2007-08-15 02:08:00,1.44575,1.44589,1.44567,1.44589,24000000.0
2007-08-15 02:09:00,1.44594,1.44598,1.44553,1.44588,35400000.0
2007-08-15 02:10:00,1.44576,1.44594,1.44524,1.44578,23800000.0
2007-08-15 02:11:00,1.44547,1.44604,1.44547,1.44568,38600000.0
2007-08-15 02:12:00,1.44545,1.44567,1.44541,1.44546,84300000.0
2007-08-15 02:13:00,1.44553,1.44576,1.44542,1.44555,42400000.0
2007-08-15 02:14:00,1.44553,1.44558,1.44539,1.44552,39600000.0
2007-08-15 02:15:00,1.4456,1.44578,1.44539,1.44566,26400000.0
2007-08-15 02:16:00,1.44558,1.44558,1.44524,1.4455,51600000.0
2007-08-15 02:17:00,1.44554,1.4456,1.44525,1.44539,40000000.0
2007-08-15 02:18:00,1.44534,1.44542,1.44509,1.44528,39800000.0
2007-08-15 02:19:00,1.44537,1.4454,1.44528,1.44535,36500000.0
2007-08-15 02:20:00,1.4454,1.44556,1.44506,1.4454,40000000.0
2007-08-15 02:21:00,1.44527,1.44555,1.44527,1.44555,20800000.0
2007-08-15 02:22:00,1.44546,1.44557,1.44521,1.4455,52500001.0
2007-08-15 02:23:00,1.44545,1.44566,1.44538,1.44538,21600000.0
2007-08-15 02:24:00,1.44511,1.44568,1.44511,1.44558,44600000.0
2007-08-15 02:25:00,1.44576,1.44581,1.44535,1.44581,37400000.0
2007-08-15 02:26:00,1.44574,1.44576,1.44553,1.44572,35400000.0
2007-08-15 02:27:00,1.44555,1.44583,1.44552,1.44561,37200000.0
2007-08-15 02:28:00,1.4457,1.44583,1.44554,1.44569,21200000.0
2007-08-15 02:29:00,1.44564,1.44595,1.44522,1.44595,55000001.0
2007-08-15 02:30:00,1.44589,1.44597,1.44577,1.44597,30200000.0
2007-08-15 02:31:00,1.44585,1.4462,1.44568,1.44607,30100000.0
2007-08-15 02:32:00,1.44604,1.44604,1.44577,1.44599,32700000.0
2007-08-15 02:33:00,1.446,1.446,1.44576,1.44579,35400000.0
2007-08-15 02:34:00,1.44605,1.44616,1.44552,1.44573,44800000.0
2007-08-15 02:35:00,1.44583,1.44583,1.44555,1.4457,31200001.0
2007-08-15 02:36:00,1.44545,1.4457,1.44542,1.4457,32600000.0
2007-08-15 02:37:00,1.4458,1.44594,1.44562,1.44594,38400000.0
2007-08-15 02:38:00,1.44593,1.44595,1.4457,1.4457,40800000.0
2007-08-15 02:39:00,1.4458,1.44585,1.44534,1.44585,48800000.0
2007-08-15 02:40:00,1.44576,1.44594,1.44575,1.44586,54900000.0
2007-08-15 02:41:00,1.4459,1.44591,1.44553,1.44586,30200000.0
2007-08-15 02:42:00,1.44596,1.44597,1.4458,1.44596,31800000.0
2007-08-15 02:43:00,1.44582,1.44591,1.44565,1.44579,43400000.0
2007-08-15 02:44:00,1.44599,1.44615,1.44586,1.44615,28000000.0
2007-08-15 02:45:00,1.44607,1.44618,1.44583,1.44598,49500000.0
2007-08-15 02:46:00,1.4462,1.4462,1.44588,1.44613,34000000.0
2007-08-15 02:47:00,1.44602,1.44619,1.44566,1.44578,33000000.0
2007-08-15 02:48:00,1.44597,1.44598,1.44586,1.44586,20800000.0
2007-08-15 02:49:00,1.44592,1.4461,1.4457,1.446,33800000.0
2007-08-15 02:50:00,1.44606,1.44608,1.44588,1.44608,23100000.0
2007-08-15 02:51:00,1.4457,1.44613,1.4457,1.44608,32800000.0
2007-08-15 02:52:00,1.44598,1.44613,1.44586,1.44613,42500000.0
2007-08-15 02:53:00,1.44616,1.44619,1.4459,1.44619,40700000.0
2007-08-15 02:54:00,1.44639,1.44659,1.44629,1.44635,43800000.0
2007-08-15 02:55:00,1.44627,1.44638,1.44625,1.44627,40000000.0
2007-08-15 02:56:00,1.44619,1.44619,1.44576,1.446,46000000.0
2007-08-15 02:57:00,1.44577,1.44623,1.44577,1.44617,45000000.0
2007-08-15 02:58:00,1.44627,1.4464,1.44606,1.44606,27800000.0
2007-08-15 02:59:00,1.44606,1.44631,1.44606,1.44631,31800000.0
2007-08-15 03:00:00,1.44626,1.44628,1.44572,1.44599,29100000.0
2007-08-15 03:01:00,1.44596,1.44609,1.44588,1.44608,25600000.0
2007-08-15 03:02:00,1.44603,1.44628,1.44603,1.44621,23400000.0
2007-08-15 03:03:00,1.44613,1.44624,1.446,1.44621,43800000.0
2007-08-15 03:04:00,1.446,1.44603,1.44561,1.44561,22000000.0
2007-08-15 03:05:00,1.44604,1.44604,1.44563,1.44563,29200000.0
2007-08-15 03:06:00,1.44587,1.44587,1.44556,1.44556,49600000.0
2007-08-15 03:07:00,1.44584,1.44606,1.44572,1.44594,48300000.0
2007-08-15 03:08:00,1.44598,1.44598,1.44576,1.44593,42300000.0
2007-08-15 03:09:00,1.44627,1.44627,1.44587,1.44594,33700000.0
2007-08-15 03:10:00,1.44603,1.44611,1.44581,1.44608,91200000.0
2007-08-15 03:11:00,1.44595,1.44609,1.44565,1.44565,29000000.0
2007-08-15 03:12:00,1.44603,1.44613,1.44593,1.44606,41400000.0
2007-08-15 03:13:00,1.44602,1.44602,1.44569,1.44589,35000000.0
2007-08-15 03:14:00,1.44601,1.44617,1.44599,1.44608,38000000.0
2007-08-15 03:15:00,1.44603,1.44623,1.44603,1.44623,53600000.0
2007-08-15 03:16:00,1.44641,1.44642,1.44584,1.44606,28900000.0
2007-08-15 03:17:00,1.44646,1.44657,1.44625,1.44653,51600000.0
2007-08-15 03:18:00,1.44673,1.44673,1.4461,1.44667,43200000.0
2007-08-15 03:19:00,1.44688,1.44688,1.44607,1.44616,43500000.0
2007-08-15 03:20:00,1.44626,1.44636,1.44577,1.44577,48000000.0
2007-08-15 03:21:00,1.44567,1.44589,1.44554,1.44573,32900000.0
2007-08-15 03:22:00,1.44581,1.44586,1.44571,1.44586,30400000.0
2007-08-15 03:23:00,1.44597,1.44606,1.44583,1.44606,37000000.0
2007-08-15 03:24:00,1.44631,1.44651,1.44612,1.44651,23200000.0
2007-08-15 03:25:00,1.44608,1.44662,1.44608,1.44662,21200000.0
2007-08-15 03:26:00,1.44657,1.44659,1.44626,1.44659,31600000.0
2007-08-15 03:27:00,1.44633,1.44658,1.44633,1.44648,34800000.0
2007-08-15 03:28:00,1.44641,1.44641,1.44631,1.44631,34100000.0
2007-08-15 03:29:00,1.44636,1.44652,1.44607,1.44607,42400000.0
2007-08-15 03:30:00,1.44626,1.44641,1.44616,1.44632,40400000.0
2007-08-15 03:31:00,1.44643,1.44663,1.44623,1.44655,59000000.0
2007-08-15 03:32:00,1.44636,1.44638,1.44604,1.44613,26000000.0
2007-08-15 03:33:00,1.44605,1.44605,1.44561,1.44572,42200000.0
2007-08-15 03:34:00,1.44563,1.44569,1.44537,1.44555,45200000.0
2007-08-15 03:35:00,1.44571,1.44573,1.44549,1.44562,44200000.0
2007-08-15 03:36:00,1.4455,1.44596,1.44541,1.44576,42600000.0
2007-08-15 03:37:00,1.44561,1.44561,1.44532,1.44533,24200000.0
2007-08-15 03:38:00,1.44531,1.44531,1.44499,1.44525,30400000.0
2007-08-15 03:39:00,1.44531,1.44531,1.44487,1.44522,37400000.0
2007-08-15 03:40:00,1.44512,1.44536,1.44512,1.44536,29600000.0
2007-08-15 03:41:00,1.44553,1.44583,1.44553,1.44569,37800000.0
2007-08-15 03:42:00,1.44573,1.44601,1.44573,1.44601,37800000.0
2007-08-15 03:43:00,1.44588,1.44613,1.44578,1.44613,21000000.0
2007-08-15 03:44:00,1.44601,1.44623,1.44601,1.44608,24400000.0
2007-08-15 03:45:00,1.44628,1.44628,1.44583,1.44592,28000000.0
2007-08-15 03:46:00,1.44596,1.4461,1.4457,1.4461,29800000.0
2007-08-15 03:47:00,1.44565,1.44587,1.44556,1.44587,22900000.0
2007-08-15 03:48:00,1.44561,1.44591,1.44561,1.4459,30800000.0
2007-08-15 03:49:00,1.44629,1.44629,1.44607,1.44621,28400000.0
2007-08-15 03:50:00,1.44601,1.44617,1.44583,1.44599,38600000.0
2007-08-15 03:51:00,1.44616,1.44619,1.44596,1.44614,64500000.0
2007-08-15 03:52:00,1.44611,1.44629,1.44603,1.44625,28000000.0
2007-08-15 03:53:00,1.44633,1.44633,1.44598,1.44598,22400000.0
2007-08-15 03:54:00,1.44584,1.44614,1.44584,1.44614,26900000.0
2007-08-15 03:55:00,1.44603,1.44603,1.44578,1.44578,23000000.0
2007-08-15 03:56:00,1.44592,1.44601,1.44583,1.44592,32800000.0
2007-08-15 03:57:00,1.44594,1.44606,1.44556,1.44606,41300000.0
2007-08-15 03:58:00,1.44614,1.44637,1.44614,1.44636,32000000.0
2007-08-15 03:59:00,1.44623,1.44628,1.44602,1.44615,59600000.0
2007-08-15 04:00:00,1.44603,1.44623,1.4459,1.44612,32600000.0
2007-08-15 04:01:00,1.44617,1.44628,1.44592,1.44626,35600000.0
2007-08-15 04:02:00,1.44637,1.44637,1.44624,1.44629,29000000.0
2007-08-15 04:03:00,1.44636,1.44653,1.44622,1.44652,22400000.0
2007-08-15 04:04:00,1.44628,1.44643,1.4462,1.4462,31800000.0
2007-08-15 04:05:00,1.44579,1.4465,1.44579,1.44646,33200000.0
2007-08-15 04:06:00,1.44628,1.44649,1.44604,1.44649,29400000.0
2007-08-15 04:07:00,1.44638,1.44638,1.44595,1.44628,38000000.0
2007-08-15 04:08:00,1.44628,1.44657,1.4462,1.44654,35600000.0
2007-08-15 04:09:00,1.44648,1.44662,1.44623,1.44625,23200000.0
2007-08-15 04:10:00,1.44617,1.44638,1.446,1.44638,32700000.0
2007-08-15 04:11:00,1.44631,1.44634,1.4461,1.44631,32400000.0
2007-08-15 04:12:00,1.44626,1.44632,1.44606,1.44625,45500000.0
2007-08-15 04:13:00,1.44638,1.44651,1.44593,1.44651,32900000.0
2007-08-15 04:14:00,1.44619,1.44626,1.44583,1.44598,43000000.0
2007-08-15 04:15:00,1.44605,1.44614,1.44594,1.44614,54800000.0
2007-08-15 04:16:00,1.44605,1.44615,1.44572,1.44611,41200000.0
2007-08-15 04:17:00,1.44613,1.44618,1.44589,1.44611,33200000.0
2007-08-15 04:18:00,1.44564,1.44612,1.44564,1.44605,32400000.0
2007-08-15 04:19:00,1.44584,1.44625,1.44584,1.44625,38000000.0
2007-08-15 04:20:00,1.4461,1.44611,1.44586,1.44591,40000000.0
2007-08-15 04:21:00,1.44616,1.44635,1.4461,1.44635,51100000.0
2007-08-15 04:22:00,1.44633,1.44638,1.44627,1.44638,26000000.0
2007-08-15 04:23:00,1.44616,1.44635,1.44616,1.44635,76200002.0
2007-08-15 04:24:00,1.44627,1.44638,1.44627,1.4463,27800000.0
2007-08-15 04:25:00,1.44641,1.44643,1.44614,1.44621,39400000.0
2007-08-15 04:26:00,1.44632,1.44632,1.44613,1.44613,37500000.0
2007-08-15 04:27:00,1.44626,1.44648,1.44615,1.44615,27000000.0
2007-08-15 04:28:00,1.44634,1.44634,1.44585,1.44611,21000000.0
2007-08-15 04:29:00,1.446,1.44621,1.44579,1.44621,44000000.0
2007-08-15 04:30:00,1.44606,1.44631,1.44591,1.44606,55000000.0
2007-08-15 04:31:00,1.44595,1.44636,1.44595,1.44631,51800000.0
2007-08-15 04:32:00,1.44634,1.44649,1.4463,1.4463,53500001.0
2007-08-15 04:33:00,1.44647,1.44647,1.44609,1.44625,34400000.0
2007-08-15 04:34:00,1.44622,1.44636,1.44616,1.44634,32800000.0
2007-08-15 04:35:00,1.4462,1.44654,1.4462,1.44631,34800000.0
2007-08-15 04:36:00,1.44641,1.44641,1.44614,1.44614,47700000.0
2007-08-15 04:37:00,1.44626,1.44626,1.4459,1.44615,45900000.0
2007-08-15 04:38:00,1.44614,1.44633,1.44609,1.44633,40000000.0
2007-08-15 04:39:00,1.44622,1.44649,1.44599,1.4464,87700000.0
2007-08-15 04:40:00,1.4463,1.44655,1.44625,1.44639,60400000.0
2007-08-15 04:41:00,1.4464,1.44672,1.4463,1.44669,40000000.0
2007-08-15 04:42:00,1.44648,1.44659,1.44641,1.44642,38300000.0
2007-08-15 04:43:00,1.44641,1.4465,1.44629,1.4465,43600000.0
2007-08-15 04:44:00,1.44642,1.4465,1.44581,1.4464,31000000.0
2007-08-15 04:45:00,1.44632,1.44644,1.44623,1.44642,33400000.0
2007-08-15 04:46:00,1.44634,1.44692,1.446,1.446,40200000.0
2007-08-15 04:47:00,1.44652,1.44654,1.44638,1.44646,32800000.0
2007-08-15 04:48:00,1.44636,1.44651,1.4463,1.44651,54000000.0
2007-08-15 04:49:00,1.44639,1.44657,1.44625,1.44628,44000000.0
2007-08-15 04:50:00,1.44639,1.44665,1.44639,1.44656,27800000.0
2007-08-15 04:51:00,1.44653,1.44672,1.44646,1.44671,42200000.0
2007-08-15 04:52:00,1.44665,1.44665,1.44638,1.44645,25800000.0
2007-08-15 04:53:00,1.44677,1.44722,1.44677,1.44698,32800000.0
2007-08-15 04:54:00,1.4474,1.44788,1.44739,1.4476,45000000.0
2007-08-15 04:55:00,1.44765,1.44769,1.44746,1.44754,43100000.0
2007-08-15 04:56:00,1.4475,1.4479,1.4475,1.4479,35400000.0
2007-08-15 04:57:00,1.44767,1.44767,1.44751,1.44766,26500000.0
2007-08-15 04:58:00,1.44789,1.44792,1.44765,1.44773,39800000.0
2007-08-15 04:59:00,1.44764,1.44804,1.44764,1.44799,25600000.0
2007-08-15 05:00:00,1.4481,1.44813,1.44791,1.44813,40800000.0
2007-08-15 05:01:00,1.44804,1.44833,1.44804,1.44828,33100000.0
2007-08-15 05:02:00,1.44786,1.44832,1.44786,1.44832,35000000.0
2007-08-15 05:03:00,1.44844,1.44844,1.44821,1.44827,25800000.0
2007-08-15 05:04:00,1.44821,1.44862,1.4482,1.44862,30200000.0
2007-08-15 05:05:00,1.4486,1.44894,1.4486,1.44876,23200000.0
2007-08-15 05:06:00,1.44879,1.44893,1.44856,1.44893,79700000.0
2007-08-15 05:07:00,1.44895,1.44908,1.44872,1.44903,34100000.0
2007-08-15 05:08:00,1.44873,1.44894,1.4487,1.44872,29600000.0
2007-08-15 05:09:00,1.44874,1.44882,1.44855,1.44874,57600000.0
2007-08-15 05:10:00,1.44879,1.449,1.4485,1.44888,36300000.0
2007-08-15 05:11:00,1.44896,1.44896,1.44851,1.44851,35600000.0
2007-08-15 05:12:00,1.44874,1.44874,1.44845,1.44871,68200002.0
2007-08-15 05:13:00,1.44859,1.44881,1.44859,1.44869,38400000.0
2007-08-15 05:14:00,1.4489,1.449,1.44881,1.449,23400000.0
2007-08-15 05:15:00,1.4491,1.4491,1.44864,1.44882,37600000.0
2007-08-15 05:16:00,1.44878,1.4489,1.44842,1.4489,42300000.0
2007-08-15 05:17:00,1.44878,1.44902,1.44866,1.44897,29800000.0
2007-08-15 05:18:00,1.44897,1.44897,1.44872,1.44893,30000000.0
2007-08-15 05:19:00,1.44854,1.44903,1.44854,1.4488,72199999.0
2007-08-15 05:20:00,1.44876,1.44889,1.44861,1.44882,33000000.0
2007-08-15 05:21:00,1.44896,1.44896,1.44876,1.44879,39000000.0
2007-08-15 05:22:00,1.44888,1.44888,1.44839,1.44847,54600000.0
2007-08-15 05:23:00,1.44778,1.44855,1.44778,1.44839,34600000.0
2007-08-15 05:24:00,1.44851,1.44883,1.44851,1.44863,41000000.0
2007-08-15 05:25:00,1.4485,1.44868,1.44822,1.44852,46000000.0
2007-08-15 05:26:00,1.44848,1.4487,1.44838,1.44859,32400000.0
2007-08-15 05:27:00,1.44862,1.44862,1.44835,1.44839,55800001.0
2007-08-15 05:28:00,1.44852,1.44858,1.44787,1.44854,40600000.0
2007-08-15 05:29:00,1.44834,1.44847,1.44818,1.44822,37000000.0
2007-08-15 05:30:00,1.44834,1.44834,1.44812,1.44825,22000000.0
2007-08-15 05:31:00,1.44844,1.44868,1.4483,1.44853,48800000.0
2007-08-15 05:32:00,1.44848,1.44861,1.44802,1.44832,48400000.0
2007-08-15 05:33:00,1.44855,1.44866,1.44855,1.44855,29300000.0
2007-08-15 05:34:00,1.44875,1.44875,1.44859,1.44869,27900000.0
2007-08-15 05:35:00,1.44868,1.4488,1.44854,1.44869,41900000.0
2007-08-15 05:36:00,1.44846,1.44862,1.44844,1.44844,28200000.0
2007-08-15 05:37:00,1.44839,1.44851,1.44815,1.44849,46000000.0
2007-08-15 05:38:00,1.44853,1.4486,1.44816,1.4483,38200000.0
2007-08-15 05:39:00,1.44832,1.44862,1.44818,1.44858,24000000.0
2007-08-15 05:40:00,1.44862,1.44871,1.44845,1.44845,60599999.0
2007-08-15 05:41:00,1.44851,1.44862,1.44821,1.44856,44700000.0
2007-08-15 05:42:00,1.44849,1.44858,1.44835,1.44857,22000000.0
2007-08-15 05:43:00,1.44835,1.44869,1.44835,1.44859,28000000.0
2007-08-15 05:44:00,1.44867,1.44884,1.44838,1.44858,30000000.0
2007-08-15 05:45:00,1.44834,1.4488,1.44834,1.44871,61100000.0
2007-08-15 05:46:00,1.44883,1.44889,1.44878,1.44878,35900000.0
2007-08-15 05:47:00,1.44871,1.44902,1.44871,1.4489,44200000.0
2007-08-15 05:48:00,1.44891,1.44908,1.44888,1.44906,37400000.0
2007-08-15 05:49:00,1.44913,1.44922,1.44887,1.44891,29800000.0
2007-08-15 05:50:00,1.44906,1.4492,1.4488,1.44904,23800000.0
2007-08-15 05:51:00,1.44908,1.44908,1.44864,1.44864,30600000.0
2007-08-15 05:52:00,1.44895,1.44939,1.44895,1.44916,38700000.0
2007-08-15 05:53:00,1.4494,1.4495,1.44913,1.44944,52500000.0
2007-08-15 05:54:00,1.44936,1.44939,1.4492,1.44938,36200000.0
2007-08-15 05:55:00,1.44915,1.44932,1.44901,1.44932,15600000.0
2007-08-15 05:56:00,1.44932,1.44932,1.44902,1.44919,27700000.0
2007-08-15 05:57:00,1.44909,1.44939,1.44909,1.44915,27000000.0
2007-08-15 05:58:00,1.44893,1.44904,1.44878,1.44881,31200000.0
2007-08-15 05:59:00,1.44895,1.44899,1.44887,1.44887,31600000.0
2007-08-15 06:00:00,1.44874,1.44915,1.44874,1.44903,39800000.0
2007-08-15 06:01:00,1.44885,1.4491,1.44885,1.44893,26900000.0
2007-08-15 06:02:00,1.4491,1.4492,1.4488,1.4492,34100000.0
2007-08-15 06:03:00,1.44906,1.44919,1.44882,1.44904,34700000.0
2007-08-15 06:04:00,1.44901,1.44909,1.44888,1.44902,47400000.0
2007-08-15 06:05:00,1.44903,1.44915,1.44879,1.44879,68100001.0
2007-08-15 06:06:00,1.44882,1.449,1.44882,1.44897,36400000.0
2007-08-15 06:07:00,1.44892,1.44907,1.44877,1.44877,43200000.0
2007-08-15 06:08:00,1.44887,1.44925,1.44887,1.44903,33600000.0
2007-08-15 06:09:00,1.4491,1.4491,1.44894,1.44894,31000000.0
2007-08-15 06:10:00,1.44901,1.44901,1.44881,1.44894,30800000.0
2007-08-15 06:11:00,1.44887,1.44917,1.44887,1.44888,66600000.0
2007-08-15 06:12:00,1.44917,1.4495,1.44917,1.4493,34500000.0
2007-08-15 06:13:00,1.44938,1.4497,1.44938,1.44942,58100000.0
2007-08-15 06:14:00,1.44974,1.44987,1.44938,1.44987,34000000.0
2007-08-15 06:15:00,1.4498,1.45002,1.44961,1.44968,28000000.0
2007-08-15 06:16:00,1.44979,1.44987,1.44952,1.44956,31400000.0
2007-08-15 06:17:00,1.44915,1.44953,1.44915,1.44946,44800000.0
2007-08-15 06:18:00,1.44956,1.44965,1.44942,1.44951,44600000.0
2007-08-15 06:19:00,1.44951,1.44961,1.44938,1.44938,32600000.0
2007-08-15 06:20:00,1.4495,1.4495,1.44916,1.44916,40000000.0
2007-08-15 06:21:00,1.44938,1.44947,1.44926,1.44947,80500000.0
2007-08-15 06:22:00,1.44949,1.44978,1.44938,1.44978,50600001.0
2007-08-15 06:23:00,1.44959,1.44959,1.44888,1.44927,40000000.0
2007-08-15 06:24:00,1.4492,1.44923,1.44883,1.44915,31600000.0
2007-08-15 06:25:00,1.44921,1.44925,1.44912,1.44915,37600000.0
2007-08-15 06:26:00,1.4493,1.44944,1.4491,1.44931,30000000.0
2007-08-15 06:27:00,1.44921,1.44921,1.449,1.44921,37800000.0
2007-08-15 06:28:00,1.4491,1.44924,1.44901,1.44924,36400000.0
2007-08-15 06:29:00,1.44939,1.44957,1.44921,1.44937,25200000.0
2007-08-15 06:30:00,1.44943,1.44943,1.4492,1.44932,30400000.0
2007-08-15 06:31:00,1.44902,1.44908,1.44893,1.44901,27000000.0
2007-08-15 06:32:00,1.44893,1.44904,1.44886,1.44903,41900000.0
2007-08-15 06:33:00,1.44881,1.44896,1.44858,1.4487,85900000.0
2007-08-15 06:34:00,1.44833,1.44885,1.44833,1.44865,49400000.0
2007-08-15 06:35:00,1.44841,1.44866,1.44816,1.44831,46200001.0
2007-08-15 06:36:00,1.44811,1.44864,1.44811,1.44848,65100000.0
2007-08-15 06:37:00,1.44842,1.44873,1.44829,1.44829,27800000.0
2007-08-15 06:38:00,1.44878,1.44878,1.44853,1.44867,42400000.0
2007-08-15 06:39:00,1.4486,1.44871,1.44834,1.44837,35000000.0
2007-08-15 06:40:00,1.44834,1.44864,1.44834,1.44837,35200000.0
2007-08-15 06:41:00,1.44847,1.44862,1.4481,1.44862,72100000.0
2007-08-15 06:42:00,1.44804,1.44845,1.44804,1.44835,76900000.0
2007-08-15 06:43:00,1.44833,1.44833,1.44785,1.44814,27800000.0
2007-08-15 06:44:00,1.44816,1.44832,1.44803,1.44815,38600000.0
2007-08-15 06:45:00,1.44812,1.44826,1.44754,1.44754,53600001.0
2007-08-15 06:46:00,1.44757,1.44771,1.4475,1.44754,45600000.0
2007-08-15 06:47:00,1.44773,1.44781,1.44763,1.4477,39900000.0
2007-08-15 06:48:00,1.44766,1.44799,1.44761,1.4479,47000000.0
2007-08-15 06:49:00,1.4479,1.44811,1.44774,1.44811,58000000.0
2007-08-15 06:50:00,1.44803,1.44813,1.44769,1.44813,35200000.0
2007-08-15 06:51:00,1.4481,1.44811,1.44786,1.44786,36200000.0
2007-08-15 06:52:00,1.4478,1.44783,1.44752,1.44783,35200000.0
2007-08-15 06:53:00,1.44766,1.44769,1.44727,1.44769,28200000.0
2007-08-15 06:54:00,1.44766,1.44807,1.44766,1.44771,26400000.0
2007-08-15 06:55:00,1.4479,1.4481,1.44775,1.44808,43400000.0
2007-08-15 06:56:00,1.44819,1.44825,1.44804,1.4481,69700000.0
2007-08-15 06:57:00,1.44846,1.44859,1.44804,1.44845,56900000.0
2007-08-15 06:58:00,1.44816,1.44877,1.44816,1.44818,79400000.0
2007-08-15 06:59:00,1.44819,1.44825,1.44785,1.44814,35600001.0
2007-08-15 07:00:00,1.44821,1.44827,1.44804,1.4481,39400000.0
2007-08-15 07:01:00,1.44809,1.44827,1.4479,1.44826,39000000.0
2007-08-15 07:02:00,1.44822,1.44841,1.44817,1.44817,43800000.0
2007-08-15 07:03:00,1.4483,1.4483,1.44801,1.44803,38800000.0
2007-08-15 07:04:00,1.44821,1.4483,1.44801,1.44807,44600000.0
2007-08-15 07:05:00,1.44802,1.44814,1.44779,1.44779,72000000.0
2007-08-15 07:06:00,1.44798,1.44815,1.44798,1.44811,31100000.0
2007-08-15 07:07:00,1.44818,1.44838,1.44811,1.44815,36300000.0
2007-08-15 07:08:00,1.4482,1.44847,1.4482,1.44832,29400000.0
2007-08-15 07:09:00,1.44852,1.44861,1.44815,1.44815,39200000.0
2007-08-15 07:10:00,1.44822,1.44844,1.44822,1.44825,26600000.0
2007-08-15 07:11:00,1.44815,1.4483,1.44785,1.44785,59400000.0
2007-08-15 07:12:00,1.44808,1.44824,1.44785,1.44793,43000000.0
2007-08-15 07:13:00,1.4482,1.44861,1.44809,1.44861,41600000.0
2007-08-15 07:14:00,1.44858,1.44887,1.44854,1.44874,49200000.0
2007-08-15 07:15:00,1.44867,1.44888,1.44858,1.4488,39400000.0
2007-08-15 07:16:00,1.44855,1.44888,1.44855,1.44888,32800000.0
2007-08-15 07:17:00,1.4489,1.4489,1.44842,1.44886,25400000.0
2007-08-15 07:18:00,1.449,1.44904,1.44864,1.44901,48200000.0
2007-08-15 07:19:00,1.44898,1.44916,1.44876,1.44893,49200000.0
2007-08-15 07:20:00,1.4489,1.44936,1.4488,1.44912,51600000.0
2007-08-15 07:21:00,1.44908,1.44928,1.449,1.44916,41800000.0
2007-08-15 07:22:00,1.449,1.44904,1.44856,1.44895,44500000.0
2007-08-15 07:23:00,1.44924,1.44927,1.44875,1.44875,61800000.0
2007-08-15 07:24:00,1.44865,1.44881,1.44861,1.44881,30400000.0
2007-08-15 07:25:00,1.44902,1.44902,1.44872,1.44892,44400000.0
2007-08-15 07:26:00,1.44887,1.44907,1.44883,1.44907,35400000.0
2007-08-15 07:27:00,1.4489,1.4489,1.44839,1.4487,35400000.0
2007-08-15 07:28:00,1.4488,1.449,1.44848,1.44886,42200000.0
2007-08-15 07:29:00,1.44893,1.44893,1.44872,1.44881,41800000.0
2007-08-15 07:30:00,1.44886,1.44899,1.4485,1.4489,44000000.0
2007-08-15 07:31:00,1.44874,1.44911,1.44874,1.44911,43400000.0
2007-08-15 07:32:00,1.44882,1.44905,1.44849,1.44895,52400000.0
2007-08-15 07:33:00,1.44862,1.44862,1.44802,1.44802,45400000.0
2007-08-15 07:34:00,1.44796,1.44812,1.4476,1.44787,45900000.0
2007-08-15 07:35:00,1.44758,1.4482,1.44758,1.4482,30700000.0
2007-08-15 07:36:00,1.44814,1.44814,1.4474,1.4476,33400000.0
2007-08-15 07:37:00,1.44754,1.44798,1.44754,1.4478,32800000.0
2007-08-15 07:38:00,1.44761,1.44761,1.44696,1.44703,54500001.0
2007-08-15 07:39:00,1.4469,1.4472,1.4469,1.4472,24600000.0
2007-08-15 07:40:00,1.4471,1.4474,1.44691,1.44712,37400000.0
2007-08-15 07:41:00,1.44717,1.44754,1.44717,1.44754,26800000.0
2007-08-15 07:42:00,1.44732,1.44748,1.44704,1.44724,63800000.0
2007-08-15 07:43:00,1.44725,1.44735,1.44702,1.44723,33400000.0
2007-08-15 07:44:00,1.44714,1.44714,1.44689,1.44713,25900000.0
2007-08-15 07:45:00,1.4468,1.4468,1.44597,1.44645,40700000.0
2007-08-15 07:46:00,1.44647,1.44662,1.44635,1.44662,27800000.0
2007-08-15 07:47:00,1.44653,1.44671,1.44617,1.44671,51000001.0
2007-08-15 07:48:00,1.44637,1.44644,1.44609,1.44627,24600000.0
2007-08-15 07:49:00,1.44603,1.44603,1.44544,1.44544,63200001.0
2007-08-15 07:50:00,1.44586,1.44591,1.44569,1.44581,31800000.0
2007-08-15 07:51:00,1.4457,1.44574,1.44531,1.44574,51000000.0
2007-08-15 07:52:00,1.44581,1.44592,1.44554,1.44578,38400001.0
2007-08-15 07:53:00,1.446,1.44616,1.44565,1.44571,35400000.0
2007-08-15 07:54:00,1.44562,1.44577,1.44509,1.44538,45600000.0
2007-08-15 07:55:00,1.44558,1.44558,1.44491,1.44519,48300000.0
2007-08-15 07:56:00,1.44525,1.44531,1.44503,1.44529,34800000.0
2007-08-15 07:57:00,1.44518,1.44527,1.44489,1.44489,34800000.0
2007-08-15 07:58:00,1.44454,1.44498,1.44441,1.44498,54700001.0
2007-08-15 07:59:00,1.44478,1.44541,1.44478,1.44541,31200000.0
2007-08-15 08:00:00,1.4454,1.44579,1.4454,1.44569,46900000.0
2007-08-15 08:01:00,1.44557,1.44567,1.44524,1.44527,36200000.0
2007-08-15 08:02:00,1.44576,1.44602,1.44555,1.44582,44800000.0
2007-08-15 08:03:00,1.44591,1.4461,1.44586,1.44609,40000000.0
2007-08-15 08:04:00,1.44606,1.44625,1.44599,1.44608,25500000.0
2007-08-15 08:05:00,1.44607,1.44634,1.44603,1.44634,22800000.0
2007-08-15 08:06:00,1.4462,1.4466,1.44617,1.4465,101900000.0
2007-08-15 08:07:00,1.44671,1.44719,1.44671,1.44699,24400000.0
2007-08-15 08:08:00,1.44703,1.44759,1.44694,1.44694,40000000.0
2007-08-15 08:09:00,1.44692,1.44701,1.44663,1.44691,65800000.0
2007-08-15 08:10:00,1.44699,1.44699,1.44641,1.44647,40200000.0
2007-08-15 08:11:00,1.44652,1.447,1.44652,1.447,57200000.0
2007-08-15 08:12:00,1.44693,1.44721,1.44654,1.44721,32600000.0
2007-08-15 08:13:00,1.44718,1.44786,1.44718,1.44721,59000001.0
2007-08-15 08:14:00,1.44699,1.44715,1.44683,1.44691,61200001.0
2007-08-15 08:15:00,1.44692,1.44711,1.44669,1.44708,38600000.0
2007-08-15 08:16:00,1.44708,1.44752,1.44686,1.44752,43600000.0
2007-08-15 08:17:00,1.44784,1.44784,1.44741,1.44744,42600000.0
2007-08-15 08:18:00,1.44766,1.44816,1.44762,1.44816,40000000.0
2007-08-15 08:19:00,1.44824,1.44824,1.44741,1.44781,35000000.0
2007-08-15 08:20:00,1.44777,1.44811,1.44777,1.4479,54400000.0
2007-08-15 08:21:00,1.44767,1.44808,1.44767,1.44767,34400000.0
2007-08-15 08:22:00,1.44763,1.44784,1.44689,1.44751,45000000.0
2007-08-15 08:23:00,1.44762,1.44773,1.44733,1.4475,25600000.0
2007-08-15 08:24:00,1.44767,1.4479,1.44747,1.44778,47900000.0
2007-08-15 08:25:00,1.44787,1.44831,1.44787,1.44809,39800000.0
2007-08-15 08:26:00,1.44841,1.44865,1.44818,1.44831,33100000.0
2007-08-15 08:27:00,1.44828,1.44859,1.44822,1.44822,36800000.0
2007-08-15 08:28:00,1.44835,1.44835,1.4479,1.44815,40800000.0
2007-08-15 08:29:00,1.44818,1.44819,1.44781,1.44819,23400000.0
2007-08-15 08:30:00,1.44804,1.44817,1.44773,1.448,28600000.0
2007-08-15 08:31:00,1.44774,1.44774,1.44689,1.4473,37600000.0
2007-08-15 08:32:00,1.44744,1.44761,1.44709,1.44738,43600000.0
2007-08-15 08:33:00,1.44765,1.44785,1.44717,1.44759,40200000.0
2007-08-15 08:34:00,1.44808,1.44833,1.44805,1.44833,39200000.0
2007-08-15 08:35:00,1.44833,1.44848,1.44804,1.44827,40600000.0
2007-08-15 08:36:00,1.4483,1.44845,1.44797,1.4482,57800000.0
2007-08-15 08:37:00,1.44835,1.44853,1.44826,1.44838,32400000.0
2007-08-15 08:38:00,1.44821,1.44856,1.44812,1.44834,30200000.0
2007-08-15 08:39:00,1.44864,1.4492,1.44864,1.44907,45700000.0
2007-08-15 08:40:00,1.44942,1.44942,1.44868,1.44893,30000000.0
2007-08-15 08:41:00,1.44871,1.44872,1.44845,1.44872,29800000.0
2007-08-15 08:42:00,1.44882,1.44894,1.44851,1.44873,46400000.0
2007-08-15 08:43:00,1.44873,1.44885,1.44859,1.44859,50300000.0
2007-08-15 08:44:00,1.44885,1.44891,1.44852,1.44853,32000000.0
2007-08-15 08:45:00,1.4484,1.44865,1.44835,1.44835,49899999.0
2007-08-15 08:46:00,1.44844,1.44884,1.44821,1.44843,43200000.0
2007-08-15 08:47:00,1.44838,1.44838,1.44814,1.44814,25800000.0
2007-08-15 08:48:00,1.44838,1.44855,1.44819,1.44819,40000000.0
2007-08-15 08:49:00,1.4478,1.4484,1.4478,1.4484,38200000.0
2007-08-15 08:50:00,1.44838,1.44874,1.44838,1.44874,45800000.0
2007-08-15 08:51:00,1.44867,1.44875,1.44826,1.44826,35200000.0
2007-08-15 08:52:00,1.44848,1.44858,1.44828,1.44849,57800000.0
2007-08-15 08:53:00,1.44901,1.44905,1.44881,1.44905,36800000.0
2007-08-15 08:54:00,1.4489,1.4491,1.44886,1.44894,27800000.0
2007-08-15 08:55:00,1.44894,1.44928,1.44876,1.44927,26000000.0
2007-08-15 08:56:00,1.44932,1.44949,1.44909,1.44917,92400000.0
2007-08-15 08:57:00,1.44946,1.44953,1.44938,1.44938,36900000.0
2007-08-15 08:58:00,1.44937,1.44937,1.44903,1.4493,51600000.0
2007-08-15 08:59:00,1.44902,1.44937,1.44898,1.44924,30200000.0
2007-08-15 09:00:00,1.44895,1.44895,1.44831,1.44874,82100000.0
2007-08-15 09:01:00,1.44845,1.4486,1.44822,1.44825,44800000.0
2007-08-15 09:02:00,1.44823,1.44837,1.44811,1.44825,25000000.0
2007-08-15 09:03:00,1.44779,1.44819,1.44757,1.44757,46800001.0
2007-08-15 09:04:00,1.44802,1.44833,1.44802,1.44825,33000000.0
2007-08-15 09:05:00,1.44852,1.44912,1.44845,1.44912,44000000.0
2007-08-15 09:06:00,1.44923,1.44948,1.44893,1.44898,40200000.0
2007-08-15 09:07:00,1.44892,1.44924,1.44884,1.44901,51300000.0
2007-08-15 09:08:00,1.44919,1.44919,1.44895,1.44908,35600000.0
2007-08-15 09:09:00,1.449,1.44914,1.44888,1.44913,41200000.0
2007-08-15 09:10:00,1.44896,1.4491,1.44882,1.4491,80900000.0
2007-08-15 09:11:00,1.44908,1.44918,1.4489,1.449,33000000.0
2007-08-15 09:12:00,1.44887,1.44887,1.44855,1.44863,46200000.0
2007-08-15 09:13:00,1.44828,1.44831,1.44809,1.4483,26800000.0
2007-08-15 09:14:00,1.4481,1.44855,1.4481,1.44846,32400000.0
2007-08-15 09:15:00,1.44807,1.4484,1.44807,1.44838,30700000.0
2007-08-15 09:16:00,1.44811,1.44857,1.44811,1.44835,26800000.0
2007-08-15 09:17:00,1.44846,1.44849,1.44804,1.44849,40900000.0
2007-08-15 09:18:00,1.44868,1.44868,1.44817,1.44817,27800000.0
2007-08-15 09:19:00,1.44819,1.44856,1.44819,1.44825,35600000.0
2007-08-15 09:20:00,1.44813,1.44833,1.44796,1.44807,30400000.0
2007-08-15 09:21:00,1.44847,1.44847,1.44787,1.44808,38800000.0
2007-08-15 09:22:00,1.44818,1.44834,1.44768,1.44768,24800000.0
2007-08-15 09:23:00,1.44747,1.44797,1.44747,1.44788,52600000.0
2007-08-15 09:24:00,1.44796,1.44833,1.44759,1.44833,43500000.0
2007-08-15 09:25:00,1.44843,1.44861,1.44833,1.44835,36700000.0
2007-08-15 09:26:00,1.44814,1.4485,1.44813,1.44824,34200000.0
2007-08-15 09:27:00,1.44826,1.44826,1.44742,1.44754,46600001.0
2007-08-15 09:28:00,1.44756,1.44807,1.4475,1.44807,20700000.0
2007-08-15 09:29:00,1.44793,1.44793,1.44719,1.4476,48100000.0
2007-08-15 09:30:00,1.44793,1.44809,1.44762,1.44766,35800000.0
2007-08-15 09:31:00,1.44772,1.44811,1.44766,1.44778,54000000.0
2007-08-15 09:32:00,1.4479,1.44802,1.44756,1.44775,43500000.0
2007-08-15 09:33:00,1.44776,1.44783,1.44737,1.44737,60800002.0
2007-08-15 09:34:00,1.44739,1.44748,1.44703,1.44723,29400000.0
2007-08-15 09:35:00,1.44706,1.44709,1.4467,1.44709,37400000.0
2007-08-15 09:36:00,1.44732,1.44784,1.44732,1.44759,57800002.0
2007-08-15 09:37:00,1.44762,1.44774,1.44757,1.44774,39000000.0
2007-08-15 09:38:00,1.44769,1.44773,1.44748,1.44767,65800000.0
2007-08-15 09:39:00,1.44768,1.44798,1.44765,1.44769,27100000.0
2007-08-15 09:40:00,1.44776,1.44776,1.44742,1.44766,29400000.0
2007-08-15 09:41:00,1.4476,1.4476,1.44695,1.44715,31000000.0
2007-08-15 09:42:00,1.44713,1.44734,1.44696,1.44722,44700000.0
2007-08-15 09:43:00,1.44732,1.4475,1.44722,1.44741,45700000.0
2007-08-15 09:44:00,1.44745,1.44779,1.44728,1.44728,26400000.0
2007-08-15 09:45:00,1.44749,1.44759,1.44636,1.44636,23400000.0
2007-08-15 09:46:00,1.44688,1.44698,1.44672,1.4469,52100000.0
2007-08-15 09:47:00,1.44681,1.44734,1.44681,1.44727,42900000.0
2007-08-15 09:48:00,1.44703,1.44732,1.44684,1.44722,38600000.0
2007-08-15 09:49:00,1.4471,1.4473,1.44692,1.44715,29400000.0
2007-08-15 09:50:00,1.44724,1.44754,1.44705,1.44718,35400000.0
2007-08-15 09:51:00,1.44728,1.44728,1.44662,1.44685,57500000.0
2007-08-15 09:52:00,1.44672,1.44683,1.4464,1.44648,50200000.0
2007-08-15 09:53:00,1.44624,1.44679,1.44624,1.44651,52600000.0
2007-08-15 09:54:00,1.44647,1.44671,1.44625,1.44671,37800000.0
2007-08-15 09:55:00,1.44686,1.44749,1.44686,1.44717,44300000.0
2007-08-15 09:56:00,1.44681,1.44735,1.44681,1.44715,50500000.0
2007-08-15 09:57:00,1.44719,1.44737,1.44703,1.44726,43900000.0
2007-08-15 09:58:00,1.44696,1.44751,1.44696,1.44742,57200000.0
2007-08-15 09:59:00,1.44718,1.44718,1.44669,1.44678,54200000.0
2007-08-15 10:00:00,1.44674,1.44719,1.44647,1.44647,45300000.0
2007-08-15 10:01:00,1.44674,1.44674,1.44635,1.44656,53800000.0
2007-08-15 10:02:00,1.44671,1.44709,1.44671,1.44695,40400000.0
2007-08-15 10:03:00,1.44702,1.44737,1.44702,1.44722,21000000.0
2007-08-15 10:04:00,1.4475,1.44772,1.44696,1.4474,30200000.0
2007-08-15 10:05:00,1.44744,1.44762,1.44707,1.4474,37200000.0
2007-08-15 10:06:00,1.4474,1.44758,1.44737,1.44745,51700000.0
2007-08-15 10:07:00,1.44741,1.44748,1.44714,1.44748,21200000.0
2007-08-15 10:08:00,1.4473,1.44766,1.4473,1.44744,33000000.0
2007-08-15 10:09:00,1.4473,1.4473,1.44679,1.44705,21600000.0
2007-08-15 10:10:00,1.44687,1.44709,1.44651,1.44694,37400000.0
2007-08-15 10:11:00,1.44665,1.4468,1.44596,1.44664,57900000.0
2007-08-15 10:12:00,1.44662,1.44683,1.44662,1.44682,37600000.0
2007-08-15 10:13:00,1.44683,1.44683,1.44638,1.44655,29400000.0
2007-08-15 10:14:00,1.44657,1.44695,1.44657,1.44683,32800000.0
2007-08-15 10:15:00,1.44653,1.44653,1.44586,1.4459,45700000.0
2007-08-15 10:16:00,1.44539,1.44569,1.44502,1.44569,45900000.0
2007-08-15 10:17:00,1.44569,1.44656,1.44569,1.44645,109300000.0
2007-08-15 10:18:00,1.44643,1.44643,1.44612,1.44636,43000000.0
2007-08-15 10:19:00,1.44633,1.4464,1.44625,1.44639,41200000.0
2007-08-15 10:20:00,1.44641,1.44641,1.44621,1.44632,32000000.0
2007-08-15 10:21:00,1.44614,1.44675,1.44614,1.4465,51200000.0
2007-08-15 10:22:00,1.44658,1.44669,1.44604,1.4465,31800000.0
2007-08-15 10:23:00,1.44636,1.44654,1.44617,1.44623,54800000.0
2007-08-15 10:24:00,1.44645,1.44666,1.44641,1.44663,51900000.0
2007-08-15 10:25:00,1.44668,1.44668,1.44623,1.4465,34400000.0
2007-08-15 10:26:00,1.44654,1.44697,1.44654,1.4468,46600000.0
2007-08-15 10:27:00,1.447,1.44745,1.44687,1.44687,30400000.0
2007-08-15 10:28:00,1.44697,1.44733,1.44697,1.44727,46000000.0
2007-08-15 10:29:00,1.44736,1.4477,1.44712,1.4477,48600000.0
2007-08-15 10:30:00,1.44766,1.44766,1.44724,1.44748,42400000.0
2007-08-15 10:31:00,1.44736,1.44736,1.44705,1.44733,52000000.0
2007-08-15 10:32:00,1.44687,1.44724,1.44687,1.44724,32300000.0
2007-08-15 10:33:00,1.44722,1.44745,1.44722,1.44743,41200000.0
2007-08-15 10:34:00,1.44729,1.4474,1.44715,1.44715,34200000.0
2007-08-15 10:35:00,1.44745,1.44757,1.44732,1.44737,25600000.0
2007-08-15 10:36:00,1.44737,1.44745,1.4471,1.4471,27000000.0
2007-08-15 10:37:00,1.44739,1.4474,1.44707,1.44707,45600000.0
2007-08-15 10:38:00,1.44725,1.44745,1.44692,1.44725,37800000.0
2007-08-15 10:39:00,1.44708,1.44735,1.44691,1.44735,20400000.0
2007-08-15 10:40:00,1.44747,1.44754,1.4473,1.44738,37200000.0
2007-08-15 10:41:00,1.44751,1.44755,1.44729,1.44745,43100000.0
2007-08-15 10:42:00,1.44729,1.44729,1.44687,1.44712,58300000.0
2007-08-15 10:43:00,1.44724,1.44735,1.44711,1.44711,44600000.0
2007-08-15 10:44:00,1.44711,1.44735,1.44708,1.44735,38700000.0
2007-08-15 10:45:00,1.44717,1.44741,1.44702,1.44702,100300000.0
2007-08-15 10:46:00,1.4471,1.44713,1.4468,1.44684,35200000.0
2007-08-15 10:47:00,1.4469,1.44704,1.44667,1.44704,32600000.0
2007-08-15 10:48:00,1.44719,1.44719,1.44681,1.44682,33000000.0
2007-08-15 10:49:00,1.44684,1.44717,1.44679,1.44701,32600000.0
2007-08-15 10:50:00,1.44718,1.4472,1.44664,1.44692,44100000.0
2007-08-15 10:51:00,1.44694,1.44694,1.44658,1.44658,28600000.0
2007-08-15 10:52:00,1.4468,1.44705,1.44641,1.44667,44800000.0
2007-08-15 10:53:00,1.4467,1.44714,1.44667,1.44693,36100000.0
2007-08-15 10:54:00,1.4472,1.44727,1.44665,1.44694,25200000.0
2007-08-15 10:55:00,1.44715,1.44734,1.44705,1.44726,30000000.0
2007-08-15 10:56:00,1.44737,1.44737,1.44673,1.44681,33800000.0
2007-08-15 10:57:00,1.44681,1.44689,1.44675,1.44682,24600000.0
2007-08-15 10:58:00,1.44672,1.44704,1.44668,1.44671,40600000.0
2007-08-15 10:59:00,1.44695,1.44707,1.44672,1.44707,54800000.0
2007-08-15 11:00:00,1.44734,1.44736,1.44712,1.44712,32600000.0
2007-08-15 11:01:00,1.44703,1.44724,1.44702,1.44717,27600000.0
2007-08-15 11:02:00,1.44733,1.44747,1.44711,1.44734,23800000.0
2007-08-15 11:03:00,1.44737,1.44741,1.44726,1.44738,30400000.0
2007-08-15 11:04:00,1.44747,1.44771,1.44719,1.44771,23600000.0
2007-08-15 11:05:00,1.44755,1.44757,1.44735,1.44753,42500000.0
2007-08-15 11:06:00,1.44777,1.44817,1.44777,1.44806,49300000.0
2007-08-15 11:07:00,1.448,1.44804,1.44754,1.44755,31200000.0
2007-08-15 11:08:00,1.44742,1.44742,1.44716,1.44725,41100000.0
2007-08-15 11:09:00,1.44737,1.44769,1.44737,1.44762,40000000.0
2007-08-15 11:10:00,1.44803,1.44824,1.44796,1.44814,37200000.0
2007-08-15 11:11:00,1.44815,1.44858,1.4481,1.44858,57700000.0
2007-08-15 11:12:00,1.44821,1.44821,1.44761,1.44792,51900000.0
2007-08-15 11:13:00,1.448,1.44832,1.44779,1.44828,84900000.0
2007-08-15 11:14:00,1.44834,1.44873,1.44816,1.4482,47500000.0
2007-08-15 11:15:00,1.44832,1.44926,1.44832,1.44926,37800000.0
2007-08-15 11:16:00,1.44934,1.44934,1.44885,1.44915,49600000.0
2007-08-15 11:17:00,1.4492,1.4492,1.44908,1.4492,25600000.0
2007-08-15 11:18:00,1.44912,1.44912,1.44842,1.44897,46200000.0
2007-08-15 11:19:00,1.44895,1.44899,1.44872,1.44895,34600000.0
2007-08-15 11:20:00,1.44894,1.44901,1.44866,1.44872,30800000.0
2007-08-15 11:21:00,1.44858,1.44858,1.44804,1.44819,49600000.0
2007-08-15 11:22:00,1.44826,1.44842,1.44816,1.4484,56900000.0
2007-08-15 11:23:00,1.44848,1.44905,1.44841,1.44882,24000000.0
2007-08-15 11:24:00,1.44877,1.44877,1.44844,1.44877,49400000.0
2007-08-15 11:25:00,1.44872,1.44872,1.44819,1.44853,54000001.0
2007-08-15 11:26:00,1.4485,1.4486,1.44843,1.4486,37600000.0
2007-08-15 11:27:00,1.44856,1.44867,1.44817,1.44827,35000000.0
2007-08-15 11:28:00,1.44795,1.44817,1.44781,1.44817,54800000.0
2007-08-15 11:29:00,1.44815,1.44815,1.44793,1.44797,53700000.0
2007-08-15 11:30:00,1.44799,1.44824,1.44799,1.44824,38700000.0
2007-08-15 11:31:00,1.4482,1.44829,1.44805,1.44807,37600000.0
2007-08-15 11:32:00,1.4479,1.44817,1.4479,1.44791,39600000.0
2007-08-15 11:33:00,1.44805,1.4483,1.44803,1.44808,53400000.0
2007-08-15 11:34:00,1.44771,1.4481,1.44764,1.4481,37800000.0
2007-08-15 11:35:00,1.44798,1.44809,1.44793,1.44804,42200000.0
2007-08-15 11:36:00,1.44805,1.44827,1.44805,1.44827,40800001.0
2007-08-15 11:37:00,1.44831,1.44838,1.44815,1.44831,29800000.0
2007-08-15 11:38:00,1.44846,1.44886,1.44834,1.44865,30200000.0
2007-08-15 11:39:00,1.44869,1.44874,1.44831,1.44832,57400000.0
2007-08-15 11:40:00,1.44844,1.4486,1.44806,1.4484,49000000.0
2007-08-15 11:41:00,1.44821,1.44838,1.44814,1.44837,27200000.0
2007-08-15 11:42:00,1.44828,1.44828,1.44791,1.44791,39400001.0
2007-08-15 11:43:00,1.44805,1.44837,1.44804,1.44832,18800000.0
2007-08-15 11:44:00,1.44843,1.44843,1.44813,1.44825,36200000.0
2007-08-15 11:45:00,1.44848,1.4485,1.44819,1.4485,65000000.0
2007-08-15 11:46:00,1.44857,1.44858,1.44816,1.44829,49700001.0
2007-08-15 11:47:00,1.44865,1.44916,1.44865,1.44916,69500001.0
2007-08-15 11:48:00,1.44928,1.44956,1.44925,1.4493,46800001.0
2007-08-15 11:49:00,1.44957,1.44968,1.44936,1.44955,43300000.0
2007-08-15 11:50:00,1.44927,1.44945,1.44876,1.44876,38500000.0
2007-08-15 11:51:00,1.44878,1.44925,1.44878,1.44919,27000000.0
2007-08-15 11:52:00,1.44913,1.44919,1.44895,1.44895,35400000.0
2007-08-15 11:53:00,1.44896,1.44909,1.44867,1.44882,33400000.0
2007-08-15 11:54:00,1.44889,1.44891,1.44873,1.44874,43600000.0
2007-08-15 11:55:00,1.44891,1.44918,1.44828,1.4485,24200000.0
2007-08-15 11:56:00,1.4487,1.44892,1.44831,1.44858,31200000.0
2007-08-15 11:57:00,1.4491,1.44939,1.44876,1.44939,23000000.0
2007-08-15 11:58:00,1.4495,1.44952,1.44913,1.44913,24200000.0
2007-08-15 11:59:00,1.44915,1.44919,1.44864,1.44887,28000000.0
2007-08-15 12:00:00,1.44874,1.44888,1.44866,1.44879,31400000.0
2007-08-15 12:01:00,1.44891,1.449,1.44879,1.44895,31200000.0
2007-08-15 12:02:00,1.44893,1.44893,1.44867,1.44869,43600000.0
2007-08-15 12:03:00,1.44868,1.44868,1.4482,1.44825,37100000.0
2007-08-15 12:04:00,1.44846,1.44858,1.44825,1.44857,41200000.0
2007-08-15 12:05:00,1.44841,1.44872,1.44841,1.44872,42400000.0
2007-08-15 12:06:00,1.44859,1.44859,1.4481,1.4481,29200000.0
2007-08-15 12:07:00,1.44808,1.44823,1.44797,1.44823,50400000.0
2007-08-15 12:08:00,1.44829,1.44834,1.44807,1.44823,24600000.0
2007-08-15 12:09:00,1.44826,1.44837,1.44821,1.44824,29200000.0
2007-08-15 12:10:00,1.44834,1.4486,1.44806,1.44806,70400000.0
2007-08-15 12:11:00,1.44808,1.4484,1.44803,1.44819,30400000.0
2007-08-15 12:12:00,1.44822,1.44822,1.44778,1.44797,38400000.0
2007-08-15 12:13:00,1.44778,1.44813,1.44766,1.4478,49200000.0
2007-08-15 12:14:00,1.4478,1.44803,1.44763,1.44763,64300000.0
2007-08-15 12:15:00,1.44784,1.44801,1.44745,1.44758,25200000.0
2007-08-15 12:16:00,1.44774,1.44835,1.44752,1.44835,42000000.0
2007-08-15 12:17:00,1.44837,1.44869,1.44801,1.44848,34400000.0
2007-08-15 12:18:00,1.44889,1.45187,1.44889,1.45185,86200000.0
2007-08-15 12:19:00,1.45172,1.45172,1.45067,1.45074,34700000.0
2007-08-15 12:20:00,1.4508,1.45089,1.45061,1.45076,44600000.0
2007-08-15 12:21:00,1.4508,1.45128,1.4508,1.45096,41000000.0
2007-08-15 12:22:00,1.45092,1.45092,1.45034,1.45063,44800000.0
2007-08-15 12:23:00,1.4507,1.45109,1.4507,1.45088,37000000.0
2007-08-15 12:24:00,1.45059,1.45094,1.45057,1.45058,42600000.0
2007-08-15 12:25:00,1.45049,1.45077,1.45049,1.4506,44000000.0
2007-08-15 12:26:00,1.45099,1.45109,1.45051,1.45109,49200000.0
2007-08-15 12:27:00,1.45102,1.45102,1.4505,1.45091,28000000.0
2007-08-15 12:28:00,1.45086,1.45099,1.45073,1.45097,24600000.0
2007-08-15 12:29:00,1.45102,1.45102,1.45047,1.45075,22200000.0
2007-08-15 12:30:00,1.4506,1.45095,1.4506,1.45088,30800000.0
2007-08-15 12:31:00,1.45077,1.45077,1.45046,1.45046,52100001.0
2007-08-15 12:32:00,1.45045,1.45063,1.45026,1.45033,74300001.0
2007-08-15 12:33:00,1.45053,1.45053,1.4503,1.45044,38900000.0
2007-08-15 12:34:00,1.45044,1.45086,1.45032,1.45037,41800000.0
2007-08-15 12:35:00,1.45031,1.45043,1.4502,1.45043,43600000.0
2007-08-15 12:36:00,1.45027,1.45027,1.44968,1.44988,32000000.0
2007-08-15 12:37:00,1.4495,1.44955,1.4489,1.44928,32600000.0
2007-08-15 12:38:00,1.44925,1.44925,1.44893,1.44914,86900000.0
2007-08-15 12:39:00,1.44903,1.44903,1.44801,1.44801,25800000.0
2007-08-15 12:40:00,1.44857,1.44892,1.44857,1.44871,34200000.0
2007-08-15 12:41:00,1.44831,1.44845,1.44807,1.44844,34500000.0
2007-08-15 12:42:00,1.44855,1.44885,1.44838,1.44872,46000000.0
2007-08-15 12:43:00,1.44851,1.44851,1.44779,1.44779,18800000.0
2007-08-15 12:44:00,1.44846,1.44934,1.44829,1.44916,34800000.0
2007-08-15 12:45:00,1.44917,1.44955,1.44915,1.44936,42200000.0
2007-08-15 12:46:00,1.44954,1.44955,1.44913,1.44955,29400000.0
2007-08-15 12:47:00,1.44956,1.44976,1.44943,1.4496,51400001.0
2007-08-15 12:48:00,1.44965,1.44975,1.44953,1.44955,27000000.0
2007-08-15 12:49:00,1.44912,1.44942,1.44903,1.44904,51200000.0
2007-08-15 12:50:00,1.44899,1.44945,1.44899,1.44931,33100000.0
2007-08-15 12:51:00,1.44921,1.44921,1.44884,1.44903,55200000.0
2007-08-15 12:52:00,1.44916,1.44926,1.44896,1.44926,37200000.0
2007-08-15 12:53:00,1.44899,1.44915,1.44865,1.4491,51300000.0
2007-08-15 12:54:00,1.44907,1.44913,1.44892,1.44895,37600000.0
2007-08-15 12:55:00,1.44902,1.44902,1.44865,1.44884,22000000.0
2007-08-15 12:56:00,1.44899,1.44928,1.44856,1.44856,36400000.0
2007-08-15 12:57:00,1.44851,1.44864,1.44822,1.44823,35200000.0
2007-08-15 12:58:00,1.44802,1.44837,1.44802,1.44821,84500000.0
2007-08-15 12:59:00,1.44758,1.44804,1.44748,1.44749,44000000.0
2007-08-15 13:00:00,1.44753,1.44773,1.44729,1.44763,42500000.0
2007-08-15 13:01:00,1.44763,1.44787,1.44745,1.44745,53200001.0
2007-08-15 13:02:00,1.44757,1.44801,1.44757,1.44801,22200000.0
2007-08-15 13:03:00,1.44799,1.44808,1.44772,1.44795,24600000.0
2007-08-15 13:04:00,1.44799,1.44837,1.44791,1.44791,40200000.0
2007-08-15 13:05:00,1.44767,1.44796,1.44724,1.44772,100900001.0
2007-08-15 13:06:00,1.44745,1.44808,1.44745,1.44801,25400000.0
2007-08-15 13:07:00,1.448,1.448,1.44762,1.44762,33600000.0
2007-08-15 13:08:00,1.44747,1.4476,1.44737,1.4475,26600000.0
2007-08-15 13:09:00,1.44748,1.44748,1.44714,1.44724,30600000.0
2007-08-15 13:10:00,1.44756,1.4479,1.44743,1.4479,54400000.0
2007-08-15 13:11:00,1.44793,1.44793,1.44751,1.44785,39000000.0
2007-08-15 13:12:00,1.44783,1.44794,1.44768,1.44778,23000000.0
2007-08-15 13:13:00,1.44764,1.44781,1.44759,1.4478,49800000.0
2007-08-15 13:14:00,1.44759,1.448,1.44759,1.448,46900000.0
2007-08-15 13:15:00,1.44799,1.4482,1.44795,1.44807,43200000.0
2007-08-15 13:16:00,1.44798,1.44813,1.44789,1.44797,49400000.0
2007-08-15 13:17:00,1.44745,1.44803,1.44745,1.44803,37200000.0
2007-08-15 13:18:00,1.44821,1.44828,1.44797,1.44807,53400000.0
2007-08-15 13:19:00,1.44786,1.44811,1.44762,1.44771,27800000.0
2007-08-15 13:20:00,1.4476,1.44785,1.44715,1.44742,34800001.0
2007-08-15 13:21:00,1.44762,1.44762,1.4464,1.44674,29400000.0
2007-08-15 13:22:00,1.44691,1.44696,1.44685,1.44696,43100001.0
2007-08-15 13:23:00,1.44646,1.44716,1.44646,1.44677,58400000.0
2007-08-15 13:24:00,1.44667,1.44697,1.44663,1.44697,38000000.0
2007-08-15 13:25:00,1.44723,1.44726,1.4469,1.44699,31400000.0
2007-08-15 13:26:00,1.44693,1.44718,1.44693,1.44709,46500000.0
2007-08-15 13:27:00,1.44753,1.4482,1.44749,1.4482,25600000.0
2007-08-15 13:28:00,1.44823,1.44823,1.44756,1.4477,25800000.0
2007-08-15 13:29:00,1.44792,1.44795,1.44727,1.44787,52500000.0
2007-08-15 13:30:00,1.44836,1.44899,1.44818,1.44899,38400000.0
2007-08-15 13:31:00,1.44902,1.44945,1.44882,1.44924,45600000.0
2007-08-15 13:32:00,1.44941,1.44989,1.44929,1.44989,497700001.0
2007-08-15 13:33:00,1.44982,1.45016,1.44935,1.45,598900000.0
2007-08-15 13:34:00,1.44997,1.45071,1.44991,1.45047,688200000.0
2007-08-15 13:35:00,1.45048,1.45074,1.45008,1.45048,421300000.0
2007-08-15 13:36:00,1.45044,1.45095,1.45002,1.45095,153300001.0
2007-08-15 13:37:00,1.45095,1.4519,1.45087,1.4519,611700001.0
2007-08-15 13:38:00,1.45189,1.45227,1.45137,1.45147,435100000.0
2007-08-15 13:39:00,1.45121,1.45143,1.45097,1.45135,272600001.0
2007-08-15 13:40:00,1.45157,1.45228,1.45118,1.45228,450100000.0
2007-08-15 13:41:00,1.45233,1.45258,1.45172,1.45248,456500000.0
2007-08-15 13:42:00,1.45256,1.45353,1.45239,1.45333,692400002.0
2007-08-15 13:43:00,1.45333,1.45416,1.45259,1.45259,202600001.0
2007-08-15 13:44:00,1.45243,1.45269,1.45215,1.45243,388800000.0
2007-08-15 13:45:00,1.45244,1.45244,1.45172,1.45188,240400000.0
2007-08-15 13:46:00,1.45194,1.45222,1.45166,1.452,153800000.0
2007-08-15 13:47:00,1.45201,1.45201,1.45119,1.45123,242800001.0
2007-08-15 13:48:00,1.45108,1.45108,1.45069,1.45103,104000000.0
2007-08-15 13:49:00,1.45104,1.45125,1.45078,1.45118,347500002.0
2007-08-15 13:50:00,1.45094,1.45098,1.45017,1.45017,216800000.0
2007-08-15 13:51:00,1.45006,1.45016,1.44978,1.45001,383500000.0
2007-08-15 13:52:00,1.45018,1.45057,1.45018,1.45053,311100001.0
2007-08-15 13:53:00,1.45033,1.45035,1.45001,1.45022,304300000.0
2007-08-15 13:54:00,1.45039,1.45039,1.45011,1.45028,355000000.0
2007-08-15 13:55:00,1.45009,1.4503,1.44982,1.45007,451600001.0
2007-08-15 13:56:00,1.45003,1.45068,1.44992,1.45018,439400000.0
2007-08-15 13:57:00,1.45017,1.45051,1.44987,1.45002,312400000.0
2007-08-15 13:58:00,1.45027,1.45062,1.45014,1.45062,408600001.0
2007-08-15 13:59:00,1.45071,1.45071,1.45011,1.45026,284700000.0
2007-08-15 14:00:00,1.45037,1.45067,1.45034,1.45045,436400001.0
2007-08-15 14:01:00,1.45041,1.45066,1.45026,1.45036,255900000.0
2007-08-15 14:02:00,1.45031,1.45038,1.44989,1.45009,330900000.0
2007-08-15 14:03:00,1.44986,1.44986,1.44915,1.44915,426900001.0
2007-08-15 14:04:00,1.44863,1.44951,1.44825,1.44951,330300002.0
2007-08-15 14:05:00,1.44963,1.45015,1.44942,1.44989,365900000.0
2007-08-15 14:06:00,1.45008,1.45034,1.44972,1.44976,466400000.0
2007-08-15 14:07:00,1.44972,1.45025,1.44965,1.44985,417000002.0
2007-08-15 14:08:00,1.44993,1.45017,1.44979,1.45016,251800000.0
2007-08-15 14:09:00,1.44991,1.44991,1.44928,1.44949,320500001.0
2007-08-15 14:10:00,1.44937,1.44961,1.44909,1.4496,222300000.0
2007-08-15 14:11:00,1.44954,1.44989,1.44954,1.44963,233600001.0
2007-08-15 14:12:00,1.44969,1.44978,1.44922,1.44966,506000000.0
2007-08-15 14:13:00,1.44965,1.44974,1.44927,1.44946,455300003.0
2007-08-15 14:14:00,1.4495,1.45063,1.4495,1.45063,445500002.0
2007-08-15 14:15:00,1.4507,1.45085,1.45015,1.45028,237300000.0
2007-08-15 14:16:00,1.45013,1.45049,1.45013,1.45049,168100001.0
2007-08-15 14:17:00,1.45077,1.45115,1.4507,1.4507,174800000.0
2007-08-15 14:18:00,1.45062,1.4508,1.45052,1.4508,214600000.0
2007-08-15 14:19:00,1.45069,1.45092,1.45052,1.45052,414700001.0
2007-08-15 14:20:00,1.4506,1.45081,1.44976,1.44982,310000004.0
2007-08-15 14:21:00,1.44968,1.44984,1.44928,1.44964,390300001.0
2007-08-15 14:22:00,1.44968,1.44976,1.44913,1.44917,445600000.0
2007-08-15 14:23:00,1.44907,1.4493,1.44875,1.44887,407300000.0
2007-08-15 14:24:00,1.44871,1.44871,1.44807,1.44854,417600000.0
2007-08-15 14:25:00,1.44862,1.44875,1.44828,1.44859,303900000.0
2007-08-15 14:26:00,1.44872,1.44943,1.44871,1.44934,483200001.0
2007-08-15 14:27:00,1.44952,1.44976,1.44952,1.44952,223400000.0
2007-08-15 14:28:00,1.44934,1.44946,1.44881,1.44881,506900000.0
2007-08-15 14:29:00,1.44874,1.44903,1.44872,1.44878,557200002.0
2007-08-15 14:30:00,1.44887,1.45062,1.44845,1.44957,643500001.0
2007-08-15 14:31:00,1.44968,1.45081,1.44965,1.45068,510900002.0
2007-08-15 14:32:00,1.45094,1.45228,1.45052,1.45228,365600001.0
2007-08-15 14:33:00,1.45251,1.45301,1.45201,1.45254,283900001.0
2007-08-15 14:34:00,1.45227,1.45227,1.45165,1.45214,128000000.0
2007-08-15 14:35:00,1.45214,1.45214,1.45151,1.45151,256700001.0
2007-08-15 14:36:00,1.4514,1.45155,1.45097,1.45097,281300001.0
2007-08-15 14:37:00,1.45091,1.45125,1.45058,1.45086,236000000.0
2007-08-15 14:38:00,1.45089,1.45099,1.45067,1.45099,163000000.0
2007-08-15 14:39:00,1.45125,1.45128,1.45079,1.45123,253400001.0
2007-08-15 14:40:00,1.45114,1.45116,1.45083,1.45098,291100000.0
2007-08-15 14:41:00,1.45088,1.45098,1.45017,1.45017,299200001.0
2007-08-15 14:42:00,1.4502,1.45055,1.45013,1.45032,109400000.0
2007-08-15 14:43:00,1.4502,1.45036,1.45001,1.45015,113600000.0
2007-08-15 14:44:00,1.45025,1.45091,1.45,1.45076,373200001.0
2007-08-15 14:45:00,1.45074,1.45079,1.45018,1.45065,388000000.0
2007-08-15 14:46:00,1.45065,1.4507,1.45039,1.45054,308800000.0
2007-08-15 14:47:00,1.45052,1.45069,1.45033,1.45052,377000003.0
2007-08-15 14:48:00,1.45053,1.45103,1.45053,1.45072,386200002.0
2007-08-15 14:49:00,1.45058,1.45078,1.45008,1.45068,114100000.0
2007-08-15 14:50:00,1.45065,1.45127,1.45065,1.4512,336600000.0
2007-08-15 14:51:00,1.4513,1.45141,1.45104,1.45119,192100000.0
2007-08-15 14:52:00,1.45114,1.45144,1.45112,1.45127,302000000.0
2007-08-15 14:53:00,1.45123,1.45123,1.45053,1.45071,329700000.0
2007-08-15 14:54:00,1.45054,1.45054,1.44966,1.45011,112000000.0
2007-08-15 14:55:00,1.45012,1.45043,1.45,1.45037,279100000.0
2007-08-15 14:56:00,1.45047,1.45066,1.45014,1.45057,461300000.0
2007-08-15 14:57:00,1.45077,1.45156,1.45055,1.45143,377400001.0
2007-08-15 14:58:00,1.45147,1.4516,1.45129,1.45159,319100001.0
2007-08-15 14:59:00,1.45174,1.4519,1.45135,1.4515,223400000.0
2007-08-15 15:00:00,1.45149,1.45187,1.4508,1.45117,671100003.0
2007-08-15 15:01:00,1.45115,1.45185,1.451,1.45173,320400001.0
2007-08-15 15:02:00,1.45166,1.45271,1.45135,1.4526,564100000.0
2007-08-15 15:03:00,1.45247,1.45275,1.45156,1.45156,479400001.0
2007-08-15 15:04:00,1.45141,1.45179,1.45118,1.45123,546400000.0
2007-08-15 15:05:00,1.45093,1.45093,1.44988,1.45022,389000002.0
2007-08-15 15:06:00,1.4503,1.45058,1.45,1.45023,252600002.0
2007-08-15 15:07:00,1.4503,1.45077,1.45023,1.4505,308000001.0
2007-08-15 15:08:00,1.45043,1.45056,1.44999,1.45,399000001.0
2007-08-15 15:09:00,1.44989,1.45017,1.44965,1.44965,425100000.0
2007-08-15 15:10:00,1.4495,1.45007,1.44931,1.44993,543100000.0
2007-08-15 15:11:00,1.45004,1.4503,1.44967,1.44983,516300001.0
2007-08-15 15:12:00,1.44963,1.45005,1.44946,1.44997,368400000.0
2007-08-15 15:13:00,1.45013,1.45074,1.45013,1.45034,409400001.0
2007-08-15 15:14:00,1.45015,1.45015,1.44968,1.44996,507200001.0
2007-08-15 15:15:00,1.44977,1.45019,1.44959,1.45017,412100000.0
2007-08-15 15:16:00,1.45019,1.45043,1.45009,1.45009,492000000.0
2007-08-15 15:17:00,1.45034,1.45034,1.44967,1.44982,344500002.0
2007-08-15 15:18:00,1.44968,1.45011,1.44968,1.45003,243100001.0
2007-08-15 15:19:00,1.4502,1.4503,1.44991,1.45001,464400000.0
2007-08-15 15:20:00,1.44994,1.45004,1.44952,1.44977,474400001.0
2007-08-15 15:21:00,1.44973,1.44991,1.44959,1.44976,690700001.0
2007-08-15 15:22:00,1.44992,1.45005,1.44973,1.44973,492100001.0
2007-08-15 15:23:00,1.44986,1.45015,1.44979,1.44993,473300001.0
2007-08-15 15:24:00,1.45001,1.45002,1.44966,1.44991,687400002.0
2007-08-15 15:25:00,1.45003,1.45017,1.44978,1.4498,630900000.0
2007-08-15 15:26:00,1.4497,1.4497,1.44917,1.44927,664500000.0
2007-08-15 15:27:00,1.4493,1.44994,1.4493,1.44965,632400001.0
2007-08-15 15:28:00,1.44975,1.45004,1.44961,1.4499,684600000.0
2007-08-15 15:29:00,1.44986,1.45024,1.44966,1.45024,615200000.0
2007-08-15 15:30:00,1.45015,1.45035,1.44985,1.45006,663900001.0
2007-08-15 15:31:00,1.4503,1.45068,1.45023,1.45035,587500001.0
2007-08-15 15:32:00,1.45044,1.45084,1.45044,1.45078,467000001.0
2007-08-15 15:33:00,1.45075,1.45075,1.45029,1.45047,451000002.0
2007-08-15 15:34:00,1.4506,1.45081,1.44993,1.45017,432300001.0
2007-08-15 15:35:00,1.45022,1.45022,1.44966,1.4498,659100002.0
2007-08-15 15:36:00,1.44996,1.45017,1.44992,1.45002,368600000.0
2007-08-15 15:37:00,1.45001,1.45001,1.44932,1.44932,340600000.0
2007-08-15 15:38:00,1.44941,1.45043,1.44941,1.45041,371900000.0
2007-08-15 15:39:00,1.45045,1.45104,1.45018,1.45097,407400001.0
2007-08-15 15:40:00,1.45107,1.45172,1.45105,1.45138,420100003.0
2007-08-15 15:41:00,1.45145,1.45197,1.45123,1.45185,266900002.0
2007-08-15 15:42:00,1.45189,1.45231,1.45141,1.45231,219900000.0
2007-08-15 15:43:00,1.45234,1.45255,1.45212,1.45223,422500000.0
2007-08-15 15:44:00,1.45201,1.45201,1.45139,1.45158,342500000.0
2007-08-15 15:45:00,1.45177,1.45239,1.45168,1.45222,564900002.0
2007-08-15 15:46:00,1.45231,1.45261,1.452,1.45229,532000003.0
2007-08-15 15:47:00,1.45224,1.45242,1.45181,1.45217,178400000.0
2007-08-15 15:48:00,1.45209,1.45209,1.45063,1.45064,241000001.0
2007-08-15 15:49:00,1.45051,1.45056,1.44955,1.44985,348100000.0
2007-08-15 15:50:00,1.44992,1.45087,1.44977,1.45058,435800000.0
2007-08-15 15:51:00,1.45068,1.45103,1.45065,1.45079,515200001.0
2007-08-15 15:52:00,1.45084,1.45159,1.45082,1.45144,312400000.0
2007-08-15 15:53:00,1.45148,1.45148,1.45025,1.4503,435800000.0
2007-08-15 15:54:00,1.45025,1.4505,1.44994,1.45046,381900001.0
2007-08-15 15:55:00,1.45039,1.45039,1.4493,1.44955,411200002.0
2007-08-15 15:56:00,1.44945,1.44945,1.44854,1.44871,367800001.0
2007-08-15 15:57:00,1.44887,1.44967,1.44766,1.44833,418200002.0
2007-08-15 15:58:00,1.44829,1.44853,1.4478,1.44851,429000002.0
2007-08-15 15:59:00,1.44871,1.44988,1.44827,1.44978,638400003.0
2007-08-15 16:00:00,1.44999,1.45085,1.44999,1.45084,390000000.0
2007-08-15 16:01:00,1.45085,1.45089,1.44933,1.4494,480100004.0
2007-08-15 16:02:00,1.44922,1.44972,1.44877,1.4494,504300000.0
2007-08-15 16:03:00,1.44928,1.44991,1.44878,1.44951,450700001.0
2007-08-15 16:04:00,1.44961,1.44964,1.44866,1.44891,487000001.0
2007-08-15 16:05:00,1.44886,1.44939,1.44873,1.44899,309500000.0
2007-08-15 16:06:00,1.44909,1.44989,1.44901,1.44957,215900000.0
2007-08-15 16:07:00,1.44983,1.45069,1.44971,1.44991,213100000.0
2007-08-15 16:08:00,1.44985,1.45048,1.44928,1.44977,158200000.0
2007-08-15 16:09:00,1.44965,1.4498,1.44939,1.44943,318700000.0
2007-08-15 16:10:00,1.44939,1.44986,1.44934,1.44963,457900001.0
2007-08-15 16:11:00,1.44944,1.44961,1.44897,1.44952,542100003.0
2007-08-15 16:12:00,1.44952,1.4498,1.44931,1.44952,531000002.0
2007-08-15 16:13:00,1.44955,1.44976,1.4488,1.44891,480300000.0
2007-08-15 16:14:00,1.44901,1.44928,1.44871,1.44871,576400002.0
2007-08-15 16:15:00,1.44866,1.44957,1.44848,1.44923,689000001.0
2007-08-15 16:16:00,1.44903,1.44933,1.44841,1.44902,553300000.0
2007-08-15 16:17:00,1.4491,1.44927,1.44856,1.44874,563600001.0
2007-08-15 16:18:00,1.44847,1.4488,1.44815,1.44853,744100000.0
2007-08-15 16:19:00,1.44861,1.4489,1.44833,1.44853,693700000.0
2007-08-15 16:20:00,1.44849,1.44915,1.44835,1.44915,665100002.0
2007-08-15 16:21:00,1.44954,1.4498,1.44914,1.44919,679400003.0
2007-08-15 16:22:00,1.44924,1.4496,1.44901,1.44941,464400001.0
2007-08-15 16:23:00,1.44916,1.44916,1.4478,1.4478,466900000.0
2007-08-15 16:24:00,1.44779,1.44855,1.44766,1.44815,550999999.0
2007-08-15 16:25:00,1.44803,1.44869,1.44803,1.44835,574700000.0
2007-08-15 16:26:00,1.44844,1.44903,1.44802,1.44893,507200001.0
2007-08-15 16:27:00,1.44896,1.44896,1.44846,1.44855,472300001.0
2007-08-15 16:28:00,1.44854,1.44914,1.4485,1.4488,625400001.0
2007-08-15 16:29:00,1.44877,1.44907,1.44831,1.44841,480000000.0
2007-08-15 16:30:00,1.44826,1.44858,1.44783,1.4485,502700001.0
2007-08-15 16:31:00,1.44844,1.44926,1.44844,1.44917,356400000.0
2007-08-15 16:32:00,1.44919,1.44947,1.44896,1.4493,620100001.0
2007-08-15 16:33:00,1.44933,1.44938,1.44877,1.44899,541700000.0
2007-08-15 16:34:00,1.44891,1.449,1.44864,1.449,403200000.0
2007-08-15 16:35:00,1.44912,1.44949,1.44873,1.44891,390000001.0
2007-08-15 16:36:00,1.44884,1.44911,1.4486,1.44901,496000004.0
2007-08-15 16:37:00,1.44915,1.44955,1.44895,1.44923,571300002.0
2007-08-15 16:38:00,1.44949,1.44984,1.4493,1.44972,521100000.0
2007-08-15 16:39:00,1.4497,1.4501,1.44951,1.44968,606600001.0
2007-08-15 16:40:00,1.44978,1.45043,1.44946,1.44963,378900000.0
2007-08-15 16:41:00,1.44975,1.44975,1.44932,1.44942,412500000.0
2007-08-15 16:42:00,1.44935,1.44963,1.44912,1.44925,410800000.0
2007-08-15 16:43:00,1.44942,1.45009,1.44935,1.44993,468200000.0
2007-08-15 16:44:00,1.44971,1.45033,1.44971,1.45028,610600002.0
2007-08-15 16:45:00,1.45044,1.45098,1.45031,1.4506,469500002.0
2007-08-15 16:46:00,1.45047,1.45047,1.44989,1.4503,359900001.0
2007-08-15 16:47:00,1.45032,1.45072,1.45011,1.45062,558700001.0
2007-08-15 16:48:00,1.45067,1.4508,1.4501,1.45025,510900003.0
2007-08-15 16:49:00,1.45035,1.45064,1.4502,1.45033,495100001.0
2007-08-15 16:50:00,1.45009,1.45028,1.44966,1.44966,480200000.0
2007-08-15 16:51:00,1.44965,1.44985,1.44942,1.44974,382100001.0
2007-08-15 16:52:00,1.44976,1.44999,1.44958,1.44975,257000000.0
2007-08-15 16:53:00,1.44983,1.44991,1.44951,1.4496,668400002.0
2007-08-15 16:54:00,1.44968,1.44999,1.44955,1.44966,446200000.0
2007-08-15 16:55:00,1.44962,1.45012,1.44947,1.45,623900001.0
2007-08-15 16:56:00,1.44971,1.44993,1.44961,1.44969,230800001.0
2007-08-15 16:57:00,1.44966,1.44999,1.44948,1.44965,467000000.0
2007-08-15 16:58:00,1.44974,1.44974,1.44905,1.44954,578600000.0
2007-08-15 16:59:00,1.44958,1.44958,1.44881,1.44899,441500000.0
2007-08-15 17:00:00,1.44876,1.44924,1.44816,1.44816,844400001.0
2007-08-15 17:01:00,1.44832,1.44869,1.44795,1.44819,490300001.0
2007-08-15 17:02:00,1.44821,1.44832,1.44758,1.44779,324900000.0
2007-08-15 17:03:00,1.44762,1.44799,1.44751,1.4479,447100000.0
2007-08-15 17:04:00,1.448,1.44882,1.448,1.44882,445700000.0
2007-08-15 17:05:00,1.44883,1.44883,1.44797,1.44839,503000001.0
2007-08-15 17:06:00,1.44834,1.4485,1.44814,1.44847,421200000.0
2007-08-15 17:07:00,1.44845,1.44898,1.44828,1.44833,386400001.0
2007-08-15 17:08:00,1.44815,1.44823,1.44765,1.44767,530700001.0
2007-08-15 17:09:00,1.44807,1.44817,1.44774,1.44793,558000001.0
2007-08-15 17:10:00,1.44806,1.44909,1.44806,1.44856,372400001.0
2007-08-15 17:11:00,1.4484,1.44883,1.4482,1.44834,470100002.0
2007-08-15 17:12:00,1.44843,1.44888,1.44843,1.44865,394100001.0
2007-08-15 17:13:00,1.44851,1.44851,1.44792,1.44825,282600001.0
2007-08-15 17:14:00,1.44838,1.44845,1.44816,1.44843,605700000.0
2007-08-15 17:15:00,1.44839,1.44846,1.44796,1.44818,563300000.0
2007-08-15 17:16:00,1.44794,1.44821,1.44788,1.44796,425100001.0
2007-08-15 17:17:00,1.44797,1.44797,1.44721,1.44731,401100001.0
2007-08-15 17:18:00,1.44745,1.44822,1.44745,1.44816,630600000.0
2007-08-15 17:19:00,1.44816,1.44821,1.44791,1.44801,314300000.0
2007-08-15 17:20:00,1.44816,1.44875,1.44795,1.44852,400200000.0
2007-08-15 17:21:00,1.44851,1.44869,1.44841,1.44843,397500001.0
2007-08-15 17:22:00,1.44844,1.44902,1.44843,1.44902,500000001.0
2007-08-15 17:23:00,1.44903,1.44908,1.4487,1.44891,578000001.0
2007-08-15 17:24:00,1.44897,1.4494,1.44897,1.4494,507700001.0
2007-08-15 17:25:00,1.44957,1.44962,1.44912,1.44926,380400001.0
2007-08-15 17:26:00,1.44937,1.44972,1.44929,1.44932,468900001.0
2007-08-15 17:27:00,1.44891,1.44924,1.44871,1.4489,488300000.0
2007-08-15 17:28:00,1.44891,1.449,1.44827,1.44843,553300001.0
2007-08-15 17:29:00,1.44841,1.44872,1.4482,1.4482,727600001.0
2007-08-15 17:30:00,1.44833,1.44857,1.44816,1.44844,449900002.0
2007-08-15 17:31:00,1.44828,1.44855,1.44828,1.44855,703600001.0
2007-08-15 17:32:00,1.44838,1.44841,1.44771,1.44818,542000000.0
2007-08-15 17:33:00,1.44822,1.44822,1.44761,1.4477,517600003.0
2007-08-15 17:34:00,1.44781,1.44787,1.44738,1.44757,406800000.0
2007-08-15 17:35:00,1.44708,1.44741,1.44662,1.44712,405100000.0
2007-08-15 17:36:00,1.44717,1.44796,1.44707,1.44757,449100000.0
2007-08-15 17:37:00,1.44762,1.44772,1.44722,1.44752,333200000.0
2007-08-15 17:38:00,1.4475,1.44787,1.44738,1.44738,390800000.0
2007-08-15 17:39:00,1.4475,1.44767,1.44741,1.44748,576600001.0
2007-08-15 17:40:00,1.44746,1.44803,1.44738,1.44795,281800000.0
2007-08-15 17:41:00,1.44794,1.44816,1.4478,1.4478,473500001.0
2007-08-15 17:42:00,1.448,1.44845,1.4477,1.4483,288000001.0
2007-08-15 17:43:00,1.44849,1.4487,1.44817,1.44838,396900001.0
2007-08-15 17:44:00,1.44831,1.44832,1.44796,1.44812,382500001.0
2007-08-15 17:45:00,1.44807,1.44838,1.44799,1.44827,566800003.0
2007-08-15 17:46:00,1.44831,1.44839,1.44821,1.44836,501100002.0
2007-08-15 17:47:00,1.44834,1.44834,1.448,1.44815,443500000.0
2007-08-15 17:48:00,1.4481,1.44841,1.44798,1.44834,354700000.0
2007-08-15 17:49:00,1.44833,1.44868,1.44833,1.44842,381000000.0
2007-08-15 17:50:00,1.44839,1.44839,1.44802,1.44815,584600003.0
2007-08-15 17:51:00,1.44824,1.44853,1.44824,1.44834,422000000.0
2007-08-15 17:52:00,1.44853,1.44894,1.44841,1.44876,475300000.0
2007-08-15 17:53:00,1.44885,1.44918,1.44867,1.44897,533700001.0
2007-08-15 17:54:00,1.44898,1.44912,1.44866,1.44894,431600003.0
2007-08-15 17:55:00,1.4492,1.44961,1.44919,1.44922,432400001.0
2007-08-15 17:56:00,1.44916,1.44923,1.44871,1.44872,509000000.0
2007-08-15 17:57:00,1.44865,1.44891,1.44832,1.44849,646100001.0
2007-08-15 17:58:00,1.44844,1.44859,1.44821,1.44847,662500000.0
2007-08-15 17:59:00,1.44856,1.44856,1.44816,1.44832,253100000.0
2007-08-15 18:00:00,1.448,1.44835,1.44781,1.4479,721300001.0
2007-08-15 18:01:00,1.44775,1.44818,1.44775,1.44798,776600000.0
2007-08-15 18:02:00,1.44785,1.44813,1.44785,1.44803,655500000.0
2007-08-15 18:03:00,1.44802,1.4481,1.44791,1.44807,393700000.0
2007-08-15 18:04:00,1.44801,1.4482,1.44786,1.44811,519500000.0
2007-08-15 18:05:00,1.44844,1.44848,1.44802,1.44812,479900001.0
2007-08-15 18:06:00,1.44818,1.44837,1.44793,1.44815,326200000.0
2007-08-15 18:07:00,1.44828,1.44854,1.44817,1.44847,446400002.0
2007-08-15 18:08:00,1.44835,1.44835,1.44771,1.44813,445200000.0
2007-08-15 18:09:00,1.44812,1.44812,1.44756,1.44764,476600000.0
2007-08-15 18:10:00,1.44765,1.44804,1.44764,1.44802,544800000.0
2007-08-15 18:11:00,1.44774,1.44796,1.44762,1.44782,291700001.0
2007-08-15 18:12:00,1.44796,1.44865,1.44796,1.44854,374500000.0
2007-08-15 18:13:00,1.44865,1.44885,1.44849,1.4487,314900000.0
2007-08-15 18:14:00,1.44882,1.44904,1.44879,1.44901,576900001.0
2007-08-15 18:15:00,1.44896,1.44917,1.44877,1.44898,494500003.0
2007-08-15 18:16:00,1.44906,1.4491,1.44884,1.44899,294300001.0
2007-08-15 18:17:00,1.44888,1.44928,1.44859,1.44873,530500001.0
2007-08-15 18:18:00,1.44871,1.44892,1.44868,1.4488,464000000.0
2007-08-15 18:19:00,1.44863,1.44893,1.44854,1.44879,430200001.0
2007-08-15 18:20:00,1.44875,1.44899,1.44857,1.44864,414100000.0
2007-08-15 18:21:00,1.44848,1.44873,1.44846,1.44848,390200001.0
2007-08-15 18:22:00,1.44862,1.44876,1.44848,1.4487,536900000.0
2007-08-15 18:23:00,1.44853,1.44876,1.44836,1.4486,452800002.0
2007-08-15 18:24:00,1.44863,1.44885,1.44862,1.44864,228600000.0
2007-08-15 18:25:00,1.44864,1.44873,1.44852,1.44861,433400000.0
2007-08-15 18:26:00,1.4486,1.44889,1.4486,1.44877,249300000.0
2007-08-15 18:27:00,1.44865,1.44868,1.44848,1.44863,392400000.0
2007-08-15 18:28:00,1.44855,1.44863,1.44799,1.44803,437300003.0
2007-08-15 18:29:00,1.44795,1.44826,1.44768,1.44805,676600000.0
2007-08-15 18:30:00,1.44808,1.44818,1.44787,1.4479,498800000.0
2007-08-15 18:31:00,1.44788,1.44807,1.44772,1.44783,454300000.0
2007-08-15 18:32:00,1.44765,1.44794,1.44757,1.44759,341200000.0
2007-08-15 18:33:00,1.44765,1.44802,1.44764,1.44787,592800001.0
2007-08-15 18:34:00,1.44791,1.44814,1.44782,1.44791,398500001.0
2007-08-15 18:35:00,1.44782,1.44812,1.44773,1.44798,311300002.0
2007-08-15 18:36:00,1.44799,1.44809,1.44788,1.44789,338400001.0
2007-08-15 18:37:00,1.44789,1.448,1.44772,1.4479,345100001.0
2007-08-15 18:38:00,1.44795,1.44829,1.44794,1.44825,314300000.0
2007-08-15 18:39:00,1.44818,1.44851,1.44818,1.44833,240500000.0
2007-08-15 18:40:00,1.44833,1.44861,1.44823,1.44848,492300000.0
2007-08-15 18:41:00,1.44846,1.4486,1.44838,1.44842,231000000.0
2007-08-15 18:42:00,1.44846,1.44904,1.44803,1.44847,471800001.0
2007-08-15 18:43:00,1.44855,1.44901,1.44852,1.44901,510400001.0
2007-08-15 18:44:00,1.4493,1.44935,1.44894,1.44916,436700002.0
2007-08-15 18:45:00,1.44924,1.44942,1.44891,1.44891,279800000.0
2007-08-15 18:46:00,1.44876,1.44916,1.44845,1.44886,466200002.0
2007-08-15 18:47:00,1.44885,1.44928,1.44855,1.44928,503200001.0
2007-08-15 18:48:00,1.4493,1.44954,1.44897,1.44909,527000003.0
2007-08-15 18:49:00,1.44907,1.44983,1.44907,1.44972,388200000.0
2007-08-15 18:50:00,1.44965,1.4498,1.44941,1.44969,281000000.0
2007-08-15 18:51:00,1.44961,1.45,1.44961,1.45,208100000.0
2007-08-15 18:52:00,1.45006,1.45013,1.44992,1.44999,348700000.0
2007-08-15 18:53:00,1.44984,1.45015,1.4496,1.4496,588500000.0
2007-08-15 18:54:00,1.44977,1.44987,1.44953,1.44955,561800000.0
2007-08-15 18:55:00,1.44964,1.44964,1.44891,1.44937,618800000.0
2007-08-15 18:56:00,1.44921,1.44925,1.44884,1.44912,609200001.0
2007-08-15 18:57:00,1.44926,1.4495,1.44921,1.44927,724100000.0
2007-08-15 18:58:00,1.44941,1.44963,1.4493,1.44957,405400001.0
2007-08-15 18:59:00,1.44954,1.44997,1.44945,1.44957,565400001.0
2007-08-15 19:00:00,1.4496,1.45004,1.44945,1.44953,308200000.0
2007-08-15 19:01:00,1.44946,1.44966,1.44928,1.44935,443800000.0
2007-08-15 19:02:00,1.44934,1.44947,1.44888,1.44888,435100001.0
2007-08-15 19:03:00,1.44888,1.44914,1.4485,1.4486,536100000.0
2007-08-15 19:04:00,1.44864,1.44902,1.44854,1.44874,617400002.0
2007-08-15 19:05:00,1.44869,1.44905,1.4486,1.4489,706000001.0
2007-08-15 19:06:00,1.44886,1.44919,1.4487,1.44912,450100000.0
2007-08-15 19:07:00,1.44915,1.44952,1.44895,1.44922,554900001.0
2007-08-15 19:08:00,1.44903,1.44912,1.44874,1.44885,509300001.0
2007-08-15 19:09:00,1.44879,1.44879,1.44831,1.44849,531100002.0
2007-08-15 19:10:00,1.44847,1.4487,1.44837,1.44853,453200002.0
2007-08-15 19:11:00,1.44852,1.44865,1.44801,1.44801,359500000.0
2007-08-15 19:12:00,1.44799,1.44818,1.44797,1.4481,520900002.0
2007-08-15 19:13:00,1.44814,1.4483,1.44796,1.44804,778300000.0
2007-08-15 19:14:00,1.44792,1.44824,1.44792,1.44799,708600002.0
2007-08-15 19:15:00,1.44774,1.44795,1.44761,1.4479,472500001.0
2007-08-15 19:16:00,1.44798,1.44817,1.44779,1.448,320700000.0
2007-08-15 19:17:00,1.44783,1.44799,1.4476,1.4476,464200000.0
2007-08-15 19:18:00,1.44782,1.44815,1.4477,1.44786,441600000.0
2007-08-15 19:19:00,1.44803,1.44847,1.44803,1.44805,339800000.0
2007-08-15 19:20:00,1.44822,1.44838,1.44798,1.44811,556400001.0
2007-08-15 19:21:00,1.44796,1.44806,1.44776,1.44789,349800002.0
2007-08-15 19:22:00,1.44791,1.44832,1.44791,1.44832,378300001.0
2007-08-15 19:23:00,1.44824,1.44841,1.44787,1.44816,321300000.0
2007-08-15 19:24:00,1.44811,1.4482,1.44795,1.44803,526000002.0
2007-08-15 19:25:00,1.44812,1.44843,1.44802,1.44807,634400002.0
2007-08-15 19:26:00,1.44792,1.44798,1.44758,1.44768,250800000.0
2007-08-15 19:27:00,1.44767,1.44789,1.44763,1.44773,279000000.0
2007-08-15 19:28:00,1.44724,1.44739,1.44703,1.44733,235100000.0
2007-08-15 19:29:00,1.44747,1.4475,1.44722,1.44727,492100000.0
2007-08-15 19:30:00,1.44735,1.44761,1.44735,1.44757,405300000.0
2007-08-15 19:31:00,1.44769,1.44787,1.44741,1.44754,570600001.0
2007-08-15 19:32:00,1.44747,1.44773,1.44737,1.44754,430400000.0
2007-08-15 19:33:00,1.44762,1.44769,1.4475,1.44759,343800000.0
2007-08-15 19:34:00,1.44767,1.4481,1.44767,1.4481,505500000.0
2007-08-15 19:35:00,1.44805,1.44811,1.4478,1.44786,394000002.0
2007-08-15 19:36:00,1.44781,1.44799,1.4476,1.44791,293800000.0
2007-08-15 19:37:00,1.44791,1.44808,1.44785,1.44797,329400001.0
2007-08-15 19:38:00,1.44802,1.44812,1.44767,1.44773,477900001.0
2007-08-15 19:39:00,1.44773,1.44794,1.44773,1.44793,305200000.0
2007-08-15 19:40:00,1.4481,1.44815,1.44754,1.44782,289500001.0
2007-08-15 19:41:00,1.44772,1.44798,1.44772,1.4479,166600001.0
2007-08-15 19:42:00,1.44798,1.44845,1.44798,1.44845,259800001.0
2007-08-15 19:43:00,1.44842,1.44854,1.44826,1.44847,233300000.0
2007-08-15 19:44:00,1.44815,1.44834,1.44785,1.44785,258400000.0
2007-08-15 19:45:00,1.44787,1.44798,1.44734,1.4476,142800000.0
2007-08-15 19:46:00,1.44766,1.44769,1.44749,1.44749,223000000.0
2007-08-15 19:47:00,1.44731,1.44752,1.44717,1.44736,434200001.0
2007-08-15 19:48:00,1.44752,1.44764,1.44718,1.44755,216000000.0
2007-08-15 19:49:00,1.44704,1.44704,1.44628,1.4467,590200002.0
2007-08-15 19:50:00,1.44667,1.44698,1.44662,1.44676,512400001.0
2007-08-15 19:51:00,1.44674,1.44704,1.44653,1.447,356100000.0
2007-08-15 19:52:00,1.44689,1.44691,1.44631,1.44646,471400000.0
2007-08-15 19:53:00,1.44645,1.4465,1.44592,1.44624,713200000.0
2007-08-15 19:54:00,1.44611,1.44639,1.44583,1.44612,280500000.0
2007-08-15 19:55:00,1.44608,1.44617,1.44584,1.44616,468300001.0
2007-08-15 19:56:00,1.44604,1.44635,1.44595,1.44633,449600001.0
2007-08-15 19:57:00,1.44629,1.44632,1.44585,1.44606,246100000.0
2007-08-15 19:58:00,1.44599,1.44643,1.44593,1.44598,492299999.0
2007-08-15 19:59:00,1.44618,1.44668,1.44618,1.44664,412100002.0
2007-08-15 20:00:00,1.44652,1.4468,1.4465,1.44653,445900000.0
2007-08-15 20:01:00,1.44656,1.44697,1.44648,1.44677,743300002.0
2007-08-15 20:02:00,1.44687,1.44721,1.44684,1.44692,553900003.0
2007-08-15 20:03:00,1.44697,1.44712,1.4468,1.44702,664900002.0
2007-08-15 20:04:00,1.44674,1.44701,1.44652,1.44697,330400000.0
2007-08-15 20:05:00,1.44694,1.44697,1.44659,1.44695,414400001.0
2007-08-15 20:06:00,1.44699,1.44746,1.44683,1.44701,590300003.0
2007-08-15 20:07:00,1.44691,1.44707,1.44675,1.44707,384500000.0
2007-08-15 20:08:00,1.4472,1.44758,1.44712,1.44754,622100000.0
2007-08-15 20:09:00,1.44736,1.44754,1.44696,1.44702,550700000.0
2007-08-15 20:10:00,1.447,1.44711,1.44679,1.44688,683800001.0
2007-08-15 20:11:00,1.44682,1.44711,1.44662,1.44672,667600002.0
2007-08-15 20:12:00,1.44668,1.4468,1.44639,1.4467,628500000.0
2007-08-15 20:13:00,1.44657,1.4467,1.44637,1.44637,459500001.0
2007-08-15 20:14:00,1.44625,1.4465,1.44625,1.44634,434900000.0
2007-08-15 20:15:00,1.4462,1.4467,1.4462,1.4467,402400002.0
2007-08-15 20:16:00,1.4468,1.44685,1.44647,1.44675,201800000.0
2007-08-15 20:17:00,1.44684,1.44691,1.44672,1.44681,325000001.0
2007-08-15 20:18:00,1.4469,1.44704,1.44646,1.44689,553000000.0
2007-08-15 20:19:00,1.44703,1.44727,1.44703,1.44708,330900001.0
2007-08-15 20:20:00,1.44682,1.44683,1.44642,1.44671,388700000.0
2007-08-15 20:21:00,1.44674,1.44674,1.44657,1.44659,31800000.0
2007-08-15 20:22:00,1.44671,1.44696,1.44667,1.44696,232200001.0
2007-08-15 20:23:00,1.44698,1.44742,1.44698,1.44742,415000000.0
2007-08-15 20:24:00,1.44743,1.44774,1.4471,1.44724,310300001.0
2007-08-15 20:25:00,1.44732,1.44758,1.44713,1.44724,276400000.0
2007-08-15 20:26:00,1.44747,1.44804,1.44739,1.44801,357000001.0
2007-08-15 20:27:00,1.44805,1.44818,1.44768,1.4477,482000001.0
2007-08-15 20:28:00,1.44779,1.44779,1.44739,1.44746,274900001.0
2007-08-15 20:29:00,1.44757,1.44825,1.44757,1.44792,512100001.0
2007-08-15 20:30:00,1.44781,1.44812,1.4478,1.44803,207900000.0
2007-08-15 20:31:00,1.44807,1.44821,1.44805,1.44815,294400001.0
2007-08-15 20:32:00,1.44799,1.44799,1.44757,1.4476,138100000.0
2007-08-15 20:33:00,1.44746,1.44764,1.44711,1.44746,282500001.0
2007-08-15 20:34:00,1.44735,1.44768,1.44734,1.44768,354200000.0
2007-08-15 20:35:00,1.44813,1.44838,1.44809,1.44834,299400000.0
2007-08-15 20:36:00,1.44839,1.44842,1.44815,1.44835,415000000.0
2007-08-15 20:37:00,1.44842,1.44855,1.44825,1.44827,355100000.0
2007-08-15 20:38:00,1.44813,1.44832,1.44802,1.44802,277500001.0
2007-08-15 20:39:00,1.44817,1.44829,1.44792,1.44804,477100000.0
2007-08-15 20:40:00,1.44808,1.44844,1.44782,1.44808,281100000.0
2007-08-15 20:41:00,1.44819,1.44871,1.44801,1.44829,435200000.0
2007-08-15 20:42:00,1.44844,1.44865,1.44828,1.44861,297900000.0
2007-08-15 20:43:00,1.4486,1.44864,1.44835,1.44851,190500001.0
2007-08-15 20:44:00,1.44858,1.44868,1.44833,1.44858,247500000.0
2007-08-15 20:45:00,1.4483,1.44842,1.44815,1.44826,532900001.0
2007-08-15 20:46:00,1.44831,1.44861,1.44828,1.44858,293500000.0
2007-08-15 20:47:00,1.44864,1.44871,1.44844,1.44848,304100000.0
2007-08-15 20:48:00,1.44842,1.44864,1.44823,1.44833,399300001.0
2007-08-15 20:49:00,1.44836,1.44885,1.44827,1.44885,425600000.0
2007-08-15 20:50:00,1.44892,1.44929,1.44882,1.44929,245800000.0
2007-08-15 20:51:00,1.44934,1.44956,1.4492,1.44952,261700001.0
2007-08-15 20:52:00,1.44952,1.44959,1.44937,1.44955,194300000.0
2007-08-15 20:53:00,1.44962,1.44962,1.44933,1.44935,228000000.0
2007-08-15 20:54:00,1.44919,1.4495,1.44901,1.4495,136800000.0
2007-08-15 20:55:00,1.44952,1.44972,1.44937,1.44945,306900000.0
2007-08-15 20:56:00,1.44948,1.44968,1.44936,1.44958,136400000.0
2007-08-15 20:57:00,1.4496,1.44999,1.4496,1.44981,340100000.0
2007-08-15 20:58:00,1.44985,1.45006,1.44965,1.45006,295600001.0
2007-08-15 20:59:00,1.45007,1.45033,1.44993,1.45016,131700000.0
2007-08-15 21:00:00,1.4502,1.45055,1.44988,1.45002,262600000.0
2007-08-15 21:01:00,1.45016,1.45016,1.44965,1.44976,233000001.0
2007-08-15 21:02:00,1.44997,1.45026,1.44978,1.45019,92200000.0
2007-08-15 21:03:00,1.45023,1.45037,1.4502,1.45026,30400000.0
2007-08-15 21:04:00,1.45026,1.45054,1.45021,1.45052,324700001.0
2007-08-15 21:05:00,1.45058,1.45071,1.45011,1.45071,427500001.0
2007-08-15 21:06:00,1.45045,1.4509,1.45045,1.45078,228700001.0
2007-08-15 21:07:00,1.45072,1.45075,1.45035,1.45066,229900000.0
2007-08-15 21:08:00,1.4505,1.45124,1.4505,1.451,264200000.0
2007-08-15 21:09:00,1.45104,1.45117,1.45048,1.45048,36000000.0
2007-08-15 21:10:00,1.45034,1.45072,1.45034,1.45058,276700001.0
2007-08-15 21:11:00,1.45028,1.45028,1.4498,1.4498,39000000.0
2007-08-15 21:12:00,1.44991,1.45037,1.44972,1.4503,236000000.0
2007-08-15 21:13:00,1.45077,1.45077,1.45037,1.45037,246600001.0
2007-08-15 21:14:00,1.45032,1.45042,1.45018,1.45018,212000000.0
2007-08-15 21:15:00,1.45005,1.4501,1.44983,1.44993,322000000.0
2007-08-15 21:16:00,1.45001,1.45015,1.44994,1.45006,150900002.0
2007-08-15 21:17:00,1.45011,1.45034,1.45003,1.45027,304100001.0
2007-08-15 21:18:00,1.45026,1.45038,1.45007,1.45038,236200002.0
2007-08-15 21:19:00,1.45032,1.45032,1.44987,1.45004,136900000.0
2007-08-15 21:20:00,1.44985,1.44997,1.44957,1.44957,69400001.0
2007-08-15 21:21:00,1.44958,1.45021,1.44939,1.44961,124000000.0
2007-08-15 21:22:00,1.44967,1.44987,1.44942,1.44945,219100001.0
2007-08-15 21:23:00,1.44937,1.44969,1.44924,1.44969,64400000.0
2007-08-15 21:24:00,1.44967,1.4499,1.44956,1.44959,156700000.0
2007-08-15 21:25:00,1.44954,1.44967,1.44921,1.44926,183900000.0
2007-08-15 21:26:00,1.44924,1.44959,1.4492,1.44959,245800000.0
2007-08-15 21:27:00,1.44951,1.44965,1.44947,1.44954,184000000.0
2007-08-15 21:28:00,1.44936,1.44941,1.44923,1.44938,168000003.0
2007-08-15 21:29:00,1.44937,1.4496,1.44921,1.44921,310200000.0
2007-08-15 21:30:00,1.44925,1.44956,1.44916,1.44948,85900000.0
2007-08-15 21:31:00,1.44953,1.44993,1.44953,1.44975,333400000.0
2007-08-15 21:32:00,1.44963,1.44979,1.44941,1.44979,372700001.0
2007-08-15 21:33:00,1.44984,1.44993,1.44962,1.44971,283200000.0
2007-08-15 21:34:00,1.44982,1.44983,1.44962,1.44962,219800001.0
2007-08-15 21:35:00,1.44948,1.45005,1.44946,1.44975,370500001.0
2007-08-15 21:36:00,1.44983,1.44998,1.44961,1.44961,300500000.0
2007-08-15 21:37:00,1.44984,1.45,1.44963,1.44965,232200000.0
2007-08-15 21:38:00,1.44961,1.44975,1.44954,1.44975,237900001.0
2007-08-15 21:39:00,1.44956,1.44994,1.44955,1.44974,261200000.0
2007-08-15 21:40:00,1.44966,1.44966,1.44945,1.44946,167600000.0
2007-08-15 21:41:00,1.44953,1.44981,1.44953,1.44967,200300000.0
2007-08-15 21:42:00,1.44947,1.44975,1.44916,1.44919,177200001.0
2007-08-15 21:43:00,1.44924,1.44934,1.4489,1.44926,191700000.0
2007-08-15 21:44:00,1.44933,1.44941,1.44917,1.44941,152800000.0
2007-08-15 21:45:00,1.44932,1.44947,1.44912,1.44936,339000000.0
2007-08-15 21:46:00,1.44933,1.44952,1.44918,1.44931,348500000.0
2007-08-15 21:47:00,1.44942,1.44948,1.44918,1.44926,222200000.0
2007-08-15 21:48:00,1.44931,1.44937,1.44913,1.44935,447400000.0
2007-08-15 21:49:00,1.44915,1.44936,1.44902,1.4492,288400000.0
2007-08-15 21:50:00,1.44916,1.44924,1.4486,1.44868,423700001.0
2007-08-15 21:51:00,1.44863,1.44876,1.44854,1.44862,678699999.0
2007-08-15 21:52:00,1.44863,1.44895,1.44863,1.44879,294300000.0
2007-08-15 21:53:00,1.44882,1.44891,1.44864,1.44871,80100000.0
2007-08-15 21:54:00,1.44859,1.44879,1.44846,1.44872,422300000.0
2007-08-15 21:55:00,1.4488,1.44913,1.44879,1.44897,140000000.0
2007-08-15 21:56:00,1.44915,1.44916,1.44889,1.4491,49400000.0
2007-08-15 21:57:00,1.44912,1.44935,1.449,1.449,266700000.0
2007-08-15 21:58:00,1.44923,1.44991,1.44919,1.4496,243100000.0
2007-08-15 21:59:00,1.44944,1.44952,1.449,1.44922,236500001.0
2007-08-15 22:00:00,1.449,1.44925,1.44856,1.44864,78300000.0
2007-08-15 22:01:00,1.4485,1.44894,1.4485,1.44894,161400001.0
2007-08-15 22:02:00,1.44892,1.44902,1.44884,1.44894,193800000.0
2007-08-15 22:03:00,1.44897,1.44932,1.44897,1.44919,164600000.0
2007-08-15 22:04:00,1.44911,1.44923,1.44886,1.44913,217200000.0
2007-08-15 22:05:00,1.44933,1.44946,1.44895,1.44944,197300001.0
2007-08-15 22:06:00,1.44936,1.4497,1.44936,1.44947,132000001.0
2007-08-15 22:07:00,1.4495,1.4495,1.44911,1.44912,170300000.0
2007-08-15 22:08:00,1.44917,1.4494,1.44911,1.44923,162000000.0
2007-08-15 22:09:00,1.44944,1.44954,1.44919,1.44919,284600000.0
2007-08-15 22:10:00,1.44919,1.44964,1.44919,1.44934,190000001.0
2007-08-15 22:11:00,1.44936,1.44953,1.44917,1.44922,196100000.0
2007-08-15 22:12:00,1.44929,1.44929,1.44899,1.44908,202300001.0
2007-08-15 22:13:00,1.44889,1.44923,1.44888,1.44911,195900000.0
2007-08-15 22:14:00,1.4491,1.44935,1.44885,1.44887,145400000.0
2007-08-15 22:15:00,1.44892,1.44919,1.44883,1.44904,126900000.0
2007-08-15 22:16:00,1.449,1.44911,1.44893,1.44904,61200000.0
2007-08-15 22:17:00,1.44905,1.44925,1.44894,1.44925,196200001.0
2007-08-15 22:18:00,1.44931,1.44944,1.44917,1.44923,82600000.0
2007-08-15 22:19:00,1.44917,1.44971,1.44917,1.44948,202700000.0
2007-08-15 22:20:00,1.44959,1.44975,1.44953,1.44959,179600000.0
2007-08-15 22:21:00,1.44952,1.44956,1.44926,1.44931,147200001.0
2007-08-15 22:22:00,1.44905,1.44936,1.44899,1.44912,183900001.0
2007-08-15 22:23:00,1.44914,1.44936,1.44914,1.44923,187800000.0
2007-08-15 22:24:00,1.44934,1.44964,1.44915,1.44915,260500000.0
2007-08-15 22:25:00,1.44917,1.44947,1.44901,1.44924,223800000.0
2007-08-15 22:26:00,1.44932,1.44961,1.44932,1.44955,170600000.0
2007-08-15 22:27:00,1.44959,1.44963,1.44943,1.44948,152300000.0
2007-08-15 22:28:00,1.4493,1.4496,1.44921,1.44926,75500000.0
2007-08-15 22:29:00,1.44923,1.44951,1.44921,1.44931,163800000.0
2007-08-15 22:30:00,1.44952,1.44986,1.44941,1.44956,225100000.0
2007-08-15 22:31:00,1.44966,1.44989,1.44953,1.44984,278600000.0
2007-08-15 22:32:00,1.44986,1.45002,1.44962,1.45,249400001.0
2007-08-15 22:33:00,1.4497,1.4497,1.44951,1.44964,139600000.0
2007-08-15 22:34:00,1.44966,1.45014,1.44962,1.44997,259600000.0
2007-08-15 22:35:00,1.4499,1.45,1.44987,1.4499,160900000.0
2007-08-15 22:36:00,1.44988,1.44989,1.44972,1.44978,109300000.0
2007-08-15 22:37:00,1.44975,1.44995,1.44974,1.44983,301500001.0
2007-08-15 22:38:00,1.45011,1.45033,1.44984,1.44993,267400001.0
2007-08-15 22:39:00,1.45008,1.45026,1.45003,1.45012,323700000.0
2007-08-15 22:40:00,1.45007,1.45051,1.44994,1.45025,236600000.0
2007-08-15 22:41:00,1.4505,1.45054,1.45019,1.45053,237900001.0
2007-08-15 22:42:00,1.45045,1.45045,1.45009,1.45018,209300001.0
2007-08-15 22:43:00,1.44987,1.44994,1.4497,1.44973,220500001.0
2007-08-15 22:44:00,1.44953,1.44965,1.44945,1.44959,245700000.0
2007-08-15 22:45:00,1.44967,1.44979,1.44962,1.44962,271800002.0
2007-08-15 22:46:00,1.44946,1.45002,1.44943,1.44961,134900000.0
2007-08-15 22:47:00,1.44954,1.44975,1.44932,1.44959,112600000.0
2007-08-15 22:48:00,1.44962,1.44986,1.44938,1.44969,131900001.0
2007-08-15 22:49:00,1.44961,1.44961,1.44928,1.44936,211800001.0
2007-08-15 22:50:00,1.44932,1.44965,1.44908,1.44911,214500000.0
2007-08-15 22:51:00,1.44935,1.44958,1.44932,1.44938,272900000.0
2007-08-15 22:52:00,1.44914,1.44948,1.44907,1.44912,276600001.0
2007-08-15 22:53:00,1.4491,1.44937,1.44895,1.4493,183900000.0
2007-08-15 22:54:00,1.44949,1.44996,1.44931,1.44996,187200000.0
2007-08-15 22:55:00,1.44989,1.44999,1.44959,1.44959,231800003.0
2007-08-15 22:56:00,1.44971,1.45008,1.44969,1.44975,149600001.0
2007-08-15 22:57:00,1.44958,1.44974,1.44934,1.44962,32700000.0
2007-08-15 22:58:00,1.44957,1.44966,1.44925,1.44947,36200000.0
2007-08-15 22:59:00,1.44965,1.44977,1.4493,1.44956,59700000.0
2007-08-15 23:00:00,1.44904,1.4491,1.4488,1.44903,134000000.0
2007-08-15 23:01:00,1.44944,1.44968,1.44893,1.44893,26200000.0
2007-08-15 23:02:00,1.44865,1.44965,1.44865,1.44883,38600000.0
2007-08-15 23:03:00,1.4488,1.44933,1.44873,1.44899,30000000.0
2007-08-15 23:04:00,1.44904,1.44904,1.44866,1.44893,35600000.0
2007-08-15 23:05:00,1.44848,1.4488,1.44835,1.44862,39400000.0
2007-08-15 23:06:00,1.44855,1.44863,1.44823,1.44857,44400000.0
2007-08-15 23:07:00,1.44871,1.44881,1.44816,1.44824,49100000.0
2007-08-15 23:08:00,1.44836,1.44873,1.44835,1.4487,19000000.0
2007-08-15 23:09:00,1.44895,1.44911,1.44887,1.4489,52000000.0
2007-08-15 23:10:00,1.44852,1.44907,1.44852,1.44895,61900000.0
2007-08-15 23:11:00,1.44898,1.44898,1.44854,1.44854,68800001.0
2007-08-15 23:12:00,1.44838,1.44859,1.44823,1.44859,99000001.0
2007-08-15 23:13:00,1.44815,1.44823,1.4481,1.4481,54100000.0
2007-08-15 23:14:00,1.44822,1.44874,1.44822,1.44874,29200000.0
2007-08-15 23:15:00,1.44885,1.44902,1.44849,1.44849,25400000.0
2007-08-15 23:16:00,1.44844,1.44846,1.44836,1.44846,52800000.0
2007-08-15 23:17:00,1.44865,1.44886,1.4486,1.4486,68200000.0
2007-08-15 23:18:00,1.44884,1.44889,1.44862,1.44862,49400000.0
2007-08-15 23:19:00,1.44883,1.44883,1.44848,1.44848,25600000.0
2007-08-15 23:20:00,1.44857,1.44869,1.44854,1.44854,43200000.0
2007-08-15 23:21:00,1.44873,1.4488,1.44814,1.44814,57000000.0
2007-08-15 23:22:00,1.44809,1.44846,1.44797,1.44842,161800001.0
2007-08-15 23:23:00,1.44853,1.44871,1.4474,1.44871,130800000.0
2007-08-15 23:24:00,1.44836,1.44873,1.44831,1.44835,41800000.0
2007-08-15 23:25:00,1.44883,1.44896,1.44867,1.44879,41600000.0
2007-08-15 23:26:00,1.44861,1.44885,1.44824,1.44885,44600001.0
2007-08-15 23:27:00,1.44883,1.44883,1.4485,1.44868,31700000.0
2007-08-15 23:28:00,1.4486,1.4486,1.4483,1.4483,41300000.0
2007-08-15 23:29:00,1.44832,1.44858,1.44796,1.448,91400001.0
2007-08-15 23:30:00,1.44858,1.44867,1.44824,1.44824,79500000.0
2007-08-15 23:31:00,1.44831,1.44865,1.44831,1.44859,59400000.0
2007-08-15 23:32:00,1.44862,1.44862,1.44832,1.44834,52300000.0
2007-08-15 23:33:00,1.44824,1.44824,1.44803,1.44803,118200000.0
2007-08-15 23:34:00,1.44798,1.44831,1.44771,1.44778,191100000.0
2007-08-15 23:35:00,1.44782,1.44782,1.4474,1.44753,129000000.0
2007-08-15 23:36:00,1.44756,1.44771,1.44749,1.44767,50600000.0
2007-08-15 23:37:00,1.4481,1.44837,1.44767,1.44798,48000000.0
2007-08-15 23:38:00,1.44788,1.44807,1.44782,1.4479,38600000.0
2007-08-15 23:39:00,1.4481,1.4484,1.44802,1.44821,164900000.0
2007-08-15 23:40:00,1.4485,1.44879,1.44831,1.44865,46600000.0
2007-08-15 23:41:00,1.44848,1.44872,1.44845,1.44847,118100000.0
2007-08-15 23:42:00,1.44844,1.44844,1.44802,1.44835,32400000.0
2007-08-15 23:43:00,1.44846,1.44867,1.44833,1.44839,65800000.0
2007-08-15 23:44:00,1.44841,1.44845,1.44801,1.44804,101500001.0
2007-08-15 23:45:00,1.44792,1.44805,1.44773,1.44803,104000000.0
2007-08-15 23:46:00,1.44805,1.44827,1.44791,1.44793,66200000.0
2007-08-15 23:47:00,1.44805,1.44819,1.44805,1.44811,65200000.0
2007-08-15 23:48:00,1.44815,1.44847,1.44796,1.44826,38600000.0
2007-08-15 23:49:00,1.4484,1.4487,1.44834,1.4485,91900000.0
2007-08-15 23:50:00,1.44848,1.44891,1.44848,1.44887,48300000.0
2007-08-15 23:51:00,1.44886,1.44906,1.4486,1.44896,50400000.0
2007-08-15 23:52:00,1.4495,1.44963,1.44929,1.4493,145800000.0
2007-08-15 23:53:00,1.44924,1.44944,1.44888,1.44888,121700001.0
2007-08-15 23:54:00,1.44929,1.44929,1.44818,1.44818,196000000.0
2007-08-15 23:55:00,1.44811,1.44851,1.448,1.44851,132900000.0
2007-08-15 23:56:00,1.44863,1.44912,1.44863,1.44904,103200000.0
2007-08-15 23:57:00,1.44914,1.44979,1.44914,1.4496,139900000.0
2007-08-15 23:58:00,1.44962,1.44979,1.44924,1.44934,142600000.0
2007-08-15 23:59:00,1.44926,1.44944,1.44918,1.44934,71500000.0
2007-08-16 00:00:00,1.44955,1.44975,1.44936,1.44936,148600001.0
2007-08-16 00:01:00,1.44883,1.45009,1.44883,1.44896,215400000.0
2007-08-16 00:02:00,1.44927,1.44953,1.44925,1.44936,157400001.0
2007-08-16 00:03:00,1.44937,1.44963,1.44937,1.44947,223100000.0
2007-08-16 00:04:00,1.4496,1.44987,1.44939,1.44975,131200000.0
2007-08-16 00:05:00,1.44961,1.44993,1.44953,1.44954,29200000.0
2007-08-16 00:06:00,1.44932,1.44947,1.44919,1.44935,60600000.0
2007-08-16 00:07:00,1.44952,1.44977,1.44933,1.44963,87400000.0
2007-08-16 00:08:00,1.4497,1.44988,1.44958,1.44985,49600000.0
2007-08-16 00:09:00,1.44966,1.44997,1.44961,1.44988,126200000.0
2007-08-16 00:10:00,1.4498,1.44985,1.44945,1.44985,33000000.0
2007-08-16 00:11:00,1.44991,1.45019,1.44983,1.44995,28400000.0
2007-08-16 00:12:00,1.44952,1.44965,1.44952,1.44963,25800000.0
2007-08-16 00:13:00,1.44964,1.44973,1.44964,1.44969,34000000.0
2007-08-16 00:14:00,1.44989,1.44989,1.44966,1.44968,26800000.0
2007-08-16 00:15:00,1.44986,1.45008,1.44979,1.44995,19600000.0
2007-08-16 00:16:00,1.45011,1.45027,1.44996,1.45012,35400000.0
2007-08-16 00:17:00,1.45015,1.45034,1.45015,1.45026,83100000.0
2007-08-16 00:18:00,1.45011,1.45011,1.44909,1.44948,82100000.0
2007-08-16 00:19:00,1.44996,1.45014,1.4494,1.4495,120200001.0
2007-08-16 00:20:00,1.44919,1.44923,1.44895,1.44922,69400000.0
2007-08-16 00:21:00,1.44968,1.44968,1.44932,1.4496,62200001.0
2007-08-16 00:22:00,1.44956,1.44957,1.44921,1.44945,26200000.0
2007-08-16 00:23:00,1.44945,1.44945,1.44907,1.44931,60400000.0
2007-08-16 00:24:00,1.44928,1.44928,1.44891,1.44907,81200000.0
2007-08-16 00:25:00,1.44914,1.44942,1.44897,1.44897,47000000.0
2007-08-16 00:26:00,1.44902,1.44916,1.44902,1.44903,59500000.0
2007-08-16 00:27:00,1.4493,1.44953,1.44921,1.44921,38200000.0
2007-08-16 00:28:00,1.44931,1.44947,1.44924,1.44924,30800000.0
2007-08-16 00:29:00,1.44918,1.44918,1.44879,1.44879,86000001.0
2007-08-16 00:30:00,1.44875,1.44885,1.44864,1.44885,64400000.0
2007-08-16 00:31:00,1.449,1.44924,1.449,1.44909,34800000.0
2007-08-16 00:32:00,1.44914,1.44932,1.44904,1.44926,110800001.0
2007-08-16 00:33:00,1.44924,1.44929,1.44914,1.44919,137800000.0
2007-08-16 00:34:00,1.44926,1.44974,1.44918,1.44974,42800000.0
2007-08-16 00:35:00,1.4494,1.4494,1.44932,1.44934,70000001.0
2007-08-16 00:36:00,1.44948,1.44964,1.44948,1.44961,78900000.0
2007-08-16 00:37:00,1.44954,1.44973,1.4495,1.44956,43200000.0
2007-08-16 00:38:00,1.44926,1.44933,1.44917,1.44919,39400000.0
2007-08-16 00:39:00,1.44952,1.44952,1.44874,1.44874,55800001.0
2007-08-16 00:40:00,1.44873,1.44913,1.44866,1.44896,56000001.0
2007-08-16 00:41:00,1.44877,1.44877,1.44839,1.44877,30500000.0
2007-08-16 00:42:00,1.44884,1.44884,1.44836,1.44877,44200000.0
2007-08-16 00:43:00,1.44879,1.44882,1.44844,1.44869,37200000.0
2007-08-16 00:44:00,1.44883,1.44883,1.44835,1.44835,20400000.0
2007-08-16 00:45:00,1.44858,1.4488,1.4483,1.4486,44000000.0
2007-08-16 00:46:00,1.44862,1.44862,1.44797,1.44797,97500000.0
2007-08-16 00:47:00,1.44815,1.4484,1.44791,1.44792,48800001.0
2007-08-16 00:48:00,1.44798,1.44805,1.44797,1.44801,44600000.0
2007-08-16 00:49:00,1.44842,1.44842,1.44793,1.44793,26000000.0
2007-08-16 00:50:00,1.4484,1.44845,1.44803,1.44845,33600000.0
2007-08-16 00:51:00,1.44806,1.44875,1.44806,1.44875,58200000.0
2007-08-16 00:52:00,1.44898,1.44917,1.44856,1.44862,91500000.0
2007-08-16 00:53:00,1.44867,1.44873,1.44857,1.44859,85600000.0
2007-08-16 00:54:00,1.4485,1.44861,1.4485,1.44857,51200000.0
2007-08-16 00:55:00,1.44858,1.44904,1.4485,1.44873,36800000.0
2007-08-16 00:56:00,1.4489,1.44898,1.44887,1.44893,63100000.0
2007-08-16 00:57:00,1.44885,1.449,1.44868,1.449,61800001.0
2007-08-16 00:58:00,1.44919,1.44938,1.44919,1.44938,55100000.0
2007-08-16 00:59:00,1.44941,1.44949,1.44925,1.44931,148400001.0
2007-08-16 01:00:00,1.44943,1.44963,1.44938,1.44938,57600000.0
2007-08-16 01:01:00,1.4495,1.44969,1.44948,1.44969,60400000.0
2007-08-16 01:02:00,1.44984,1.44994,1.44984,1.44994,96300001.0
2007-08-16 01:03:00,1.44995,1.44998,1.44988,1.44988,85400001.0
2007-08-16 01:04:00,1.45017,1.45017,1.44975,1.44998,31600000.0
2007-08-16 01:05:00,1.44995,1.45009,1.44989,1.44996,43000000.0
2007-08-16 01:06:00,1.44977,1.45019,1.44977,1.4498,25600000.0
2007-08-16 01:07:00,1.44966,1.44979,1.44964,1.44971,104500000.0
2007-08-16 01:08:00,1.44982,1.45003,1.44967,1.44984,62000000.0
2007-08-16 01:09:00,1.45036,1.45044,1.45,1.45025,123000000.0
2007-08-16 01:10:00,1.45009,1.45043,1.44996,1.45027,47800000.0
2007-08-16 01:11:00,1.45042,1.45071,1.45031,1.45071,109800000.0
2007-08-16 01:12:00,1.45073,1.45073,1.44965,1.44965,244500000.0
2007-08-16 01:13:00,1.44946,1.44966,1.44937,1.44962,143700001.0
2007-08-16 01:14:00,1.44968,1.4498,1.44952,1.44957,50400000.0
2007-08-16 01:15:00,1.45009,1.45012,1.44987,1.45012,34800000.0
2007-08-16 01:16:00,1.45012,1.45012,1.44988,1.44993,30000000.0
2007-08-16 01:17:00,1.45,1.45018,1.45,1.45016,41400000.0
2007-08-16 01:18:00,1.45002,1.45027,1.45002,1.45009,41100000.0
2007-08-16 01:19:00,1.45017,1.45021,1.45007,1.45009,40200000.0
2007-08-16 01:20:00,1.45001,1.45006,1.44993,1.45006,30600000.0
2007-08-16 01:21:00,1.45008,1.45045,1.45008,1.45036,87400000.0
2007-08-16 01:22:00,1.45025,1.45032,1.4501,1.45012,92200000.0
2007-08-16 01:23:00,1.45024,1.45036,1.45022,1.45036,23400000.0
2007-08-16 01:24:00,1.45002,1.45051,1.45002,1.45024,71500000.0
2007-08-16 01:25:00,1.45014,1.45014,1.44987,1.45007,60100000.0
2007-08-16 01:26:00,1.44977,1.44991,1.44971,1.44987,226600000.0
2007-08-16 01:27:00,1.45013,1.45038,1.45013,1.45033,44600000.0
2007-08-16 01:28:00,1.45014,1.45034,1.45011,1.45021,79200000.0
2007-08-16 01:29:00,1.45039,1.45046,1.45024,1.45039,39600001.0
2007-08-16 01:30:00,1.45023,1.45054,1.45006,1.45054,54600000.0
2007-08-16 01:31:00,1.45016,1.45033,1.45016,1.45033,42400000.0
2007-08-16 01:32:00,1.45039,1.45059,1.45032,1.45059,53100000.0
2007-08-16 01:33:00,1.45062,1.45075,1.45012,1.45019,81000001.0
2007-08-16 01:34:00,1.45031,1.45056,1.4502,1.45056,103700000.0
2007-08-16 01:35:00,1.45054,1.45054,1.45023,1.45028,28400000.0
2007-08-16 01:36:00,1.45036,1.45061,1.45036,1.45051,32400000.0
2007-08-16 01:37:00,1.4502,1.45027,1.45019,1.45023,36400000.0
2007-08-16 01:38:00,1.45059,1.45076,1.45038,1.45038,48200000.0
2007-08-16 01:39:00,1.45072,1.45072,1.45033,1.45041,48000000.0
2007-08-16 01:40:00,1.45053,1.4507,1.45042,1.4507,29000000.0
2007-08-16 01:41:00,1.45037,1.4504,1.44979,1.45033,33900000.0
2007-08-16 01:42:00,1.45002,1.45061,1.44988,1.45022,228800000.0
2007-08-16 01:43:00,1.45057,1.45059,1.45034,1.45052,59500000.0
2007-08-16 01:44:00,1.45029,1.45045,1.4502,1.45033,199100000.0
2007-08-16 01:45:00,1.45029,1.45051,1.45013,1.45051,202900000.0
2007-08-16 01:46:00,1.45052,1.45052,1.45035,1.45042,53800001.0
2007-08-16 01:47:00,1.45036,1.45036,1.45004,1.45004,73200000.0
2007-08-16 01:48:00,1.45,1.45012,1.44987,1.44987,38400000.0
2007-08-16 01:49:00,1.4497,1.45047,1.4497,1.45005,166500000.0
2007-08-16 01:50:00,1.45011,1.45076,1.45011,1.45041,203000000.0
2007-08-16 01:51:00,1.45067,1.45116,1.45066,1.45066,46900000.0
2007-08-16 01:52:00,1.45072,1.45096,1.45049,1.45096,172400000.0
2007-08-16 01:53:00,1.45117,1.45117,1.45081,1.45103,75600001.0
2007-08-16 01:54:00,1.45089,1.4511,1.45081,1.45102,81100001.0
2007-08-16 01:55:00,1.45103,1.45118,1.45103,1.45105,63600000.0
2007-08-16 01:56:00,1.45109,1.45123,1.45105,1.45116,90500000.0
2007-08-16 01:57:00,1.45078,1.45103,1.4506,1.4506,104600001.0
2007-08-16 01:58:00,1.45063,1.45063,1.45044,1.4506,60400000.0
2007-08-16 01:59:00,1.45086,1.45113,1.45084,1.45105,37400000.0
2007-08-16 02:00:00,1.45097,1.45097,1.45057,1.45077,42000000.0
2007-08-16 02:01:00,1.45053,1.45085,1.45045,1.45075,27100000.0
2007-08-16 02:02:00,1.4508,1.45112,1.4508,1.451,73200001.0
2007-08-16 02:03:00,1.45093,1.45105,1.45079,1.45095,31400000.0
2007-08-16 02:04:00,1.45071,1.45099,1.45071,1.45083,30000000.0
2007-08-16 02:05:00,1.45101,1.45104,1.45091,1.45091,34000000.0
2007-08-16 02:06:00,1.45084,1.45123,1.45084,1.4511,43400000.0
2007-08-16 02:07:00,1.4511,1.45158,1.4511,1.45158,39000000.0
2007-08-16 02:08:00,1.45141,1.45141,1.451,1.45102,33400000.0
2007-08-16 02:09:00,1.45107,1.45112,1.45051,1.45081,32600000.0
2007-08-16 02:10:00,1.4508,1.45082,1.45036,1.45074,28600000.0
2007-08-16 02:11:00,1.45053,1.45105,1.45053,1.4509,33200000.0
2007-08-16 02:12:00,1.45085,1.45117,1.45078,1.45082,36200001.0
2007-08-16 02:13:00,1.45071,1.45182,1.45061,1.45166,33800000.0
2007-08-16 02:14:00,1.45178,1.45191,1.45162,1.4517,39400000.0
2007-08-16 02:15:00,1.4518,1.4519,1.45136,1.45173,35400000.0
2007-08-16 02:16:00,1.45161,1.45173,1.45134,1.45149,24200000.0
2007-08-16 02:17:00,1.45158,1.45163,1.4513,1.45163,24600000.0
2007-08-16 02:18:00,1.45165,1.45173,1.45131,1.45135,35300000.0
2007-08-16 02:19:00,1.45138,1.45138,1.45102,1.45102,45900000.0
2007-08-16 02:20:00,1.45124,1.45143,1.45097,1.4514,50400000.0
2007-08-16 02:21:00,1.45135,1.45158,1.45135,1.4515,25600000.0
2007-08-16 02:22:00,1.45139,1.45141,1.45099,1.45124,33900000.0
2007-08-16 02:23:00,1.45114,1.45168,1.45114,1.45147,30200000.0
2007-08-16 02:24:00,1.45117,1.45155,1.45112,1.45123,42600000.0
2007-08-16 02:25:00,1.45104,1.45124,1.45077,1.45121,28200000.0
2007-08-16 02:26:00,1.45111,1.45111,1.45087,1.45098,44000000.0
2007-08-16 02:27:00,1.45089,1.45103,1.45054,1.45058,39300000.0
2007-08-16 02:28:00,1.45066,1.45096,1.45066,1.45083,41000000.0
2007-08-16 02:29:00,1.45096,1.45096,1.4504,1.45088,55500000.0
2007-08-16 02:30:00,1.45073,1.45089,1.45069,1.45088,92100000.0
2007-08-16 02:31:00,1.45092,1.45146,1.45092,1.45131,45400000.0
2007-08-16 02:32:00,1.45151,1.45159,1.45135,1.45151,46400000.0
2007-08-16 02:33:00,1.45163,1.45166,1.45124,1.45124,27800000.0
2007-08-16 02:34:00,1.45143,1.45158,1.45122,1.45151,49600000.0
2007-08-16 02:35:00,1.45149,1.45149,1.45116,1.45146,40400000.0
2007-08-16 02:36:00,1.45089,1.45116,1.45067,1.45067,34800000.0
2007-08-16 02:37:00,1.4507,1.4509,1.45057,1.45083,30200000.0
2007-08-16 02:38:00,1.45085,1.45109,1.4507,1.4507,28800000.0
2007-08-16 02:39:00,1.45086,1.45104,1.45037,1.45104,35000000.0
2007-08-16 02:40:00,1.45097,1.45104,1.45076,1.45077,49800000.0
2007-08-16 02:41:00,1.45094,1.45094,1.45038,1.45052,31600000.0
2007-08-16 02:42:00,1.45059,1.45059,1.45022,1.45035,78100000.0
2007-08-16 02:43:00,1.45022,1.45056,1.45018,1.45049,32400000.0
2007-08-16 02:44:00,1.45059,1.45068,1.45037,1.45068,30200000.0
2007-08-16 02:45:00,1.45046,1.45046,1.45002,1.45021,81400000.0
2007-08-16 02:46:00,1.45038,1.45038,1.44984,1.45009,37400000.0
2007-08-16 02:47:00,1.44992,1.45005,1.44963,1.44997,32800000.0
2007-08-16 02:48:00,1.45021,1.45021,1.45007,1.45007,31500000.0
2007-08-16 02:49:00,1.45021,1.45064,1.45014,1.45047,38700000.0
2007-08-16 02:50:00,1.45052,1.45052,1.4502,1.45046,75500000.0
2007-08-16 02:51:00,1.45013,1.45044,1.45013,1.4503,27800000.0
2007-08-16 02:52:00,1.45006,1.45031,1.4499,1.45031,57200000.0
2007-08-16 02:53:00,1.45036,1.4507,1.45017,1.4507,47000000.0
2007-08-16 02:54:00,1.45076,1.45078,1.45047,1.45066,46300001.0
2007-08-16 02:55:00,1.45058,1.45059,1.45038,1.45048,78300000.0
2007-08-16 02:56:00,1.45048,1.45062,1.45029,1.45059,51800000.0
2007-08-16 02:57:00,1.45026,1.45052,1.45026,1.45052,45300000.0
2007-08-16 02:58:00,1.45059,1.4506,1.4503,1.45046,34400000.0
2007-08-16 02:59:00,1.4504,1.4507,1.4504,1.4507,90700000.0
2007-08-16 03:00:00,1.45058,1.45058,1.45037,1.45051,45000000.0
2007-08-16 03:01:00,1.4503,1.45034,1.45011,1.45034,26000000.0
2007-08-16 03:02:00,1.45022,1.45051,1.45022,1.45033,38000000.0
2007-08-16 03:03:00,1.4504,1.4504,1.45015,1.45023,38400000.0
2007-08-16 03:04:00,1.45023,1.45048,1.44999,1.44999,80100000.0
2007-08-16 03:05:00,1.45043,1.45043,1.44986,1.44986,35400000.0
2007-08-16 03:06:00,1.45035,1.45035,1.44995,1.44995,34000000.0
2007-08-16 03:07:00,1.45021,1.45021,1.44982,1.44994,23200000.0
2007-08-16 03:08:00,1.45005,1.45029,1.4499,1.45004,40500000.0
2007-08-16 03:09:00,1.45014,1.45014,1.44971,1.44978,28400000.0
2007-08-16 03:10:00,1.44997,1.45009,1.44974,1.44997,61600000.0
2007-08-16 03:11:00,1.44978,1.44993,1.44933,1.44933,15400000.0
2007-08-16 03:12:00,1.4494,1.44978,1.44934,1.4497,76400001.0
2007-08-16 03:13:00,1.44977,1.44978,1.4492,1.4492,45600000.0
2007-08-16 03:14:00,1.44919,1.44948,1.44915,1.44948,56600000.0
2007-08-16 03:15:00,1.44959,1.45002,1.44959,1.45002,33000000.0
2007-08-16 03:16:00,1.45003,1.45005,1.4492,1.4492,20800000.0
2007-08-16 03:17:00,1.44951,1.44964,1.44951,1.44962,30600000.0
2007-08-16 03:18:00,1.44963,1.44985,1.44938,1.44985,35300000.0
2007-08-16 03:19:00,1.45003,1.45005,1.44978,1.44989,51800000.0
2007-08-16 03:20:00,1.45012,1.45012,1.44979,1.4498,31200000.0
2007-08-16 03:21:00,1.44983,1.44983,1.44964,1.44966,53300000.0
2007-08-16 03:22:00,1.44951,1.44992,1.44944,1.44992,23200000.0
2007-08-16 03:23:00,1.44975,1.44983,1.44966,1.44977,21600000.0
2007-08-16 03:24:00,1.44959,1.45007,1.44943,1.45007,36400000.0
2007-08-16 03:25:00,1.44955,1.44994,1.44955,1.44994,28200000.0
2007-08-16 03:26:00,1.45,1.45007,1.44973,1.45003,28200000.0
2007-08-16 03:27:00,1.44983,1.45012,1.44979,1.44988,50900000.0
2007-08-16 03:28:00,1.44988,1.45018,1.44982,1.45011,26700000.0
2007-08-16 03:29:00,1.45,1.45035,1.44996,1.44996,37200000.0
2007-08-16 03:30:00,1.4503,1.45043,1.45022,1.45034,49600000.0
2007-08-16 03:31:00,1.45038,1.45059,1.45031,1.45049,54900000.0
2007-08-16 03:32:00,1.45037,1.4506,1.45036,1.4506,35400000.0
2007-08-16 03:33:00,1.45059,1.45067,1.45028,1.45037,35400000.0
2007-08-16 03:34:00,1.4503,1.45065,1.4502,1.45045,70900000.0
2007-08-16 03:35:00,1.45069,1.4508,1.45038,1.4508,42600000.0
2007-08-16 03:36:00,1.45062,1.45082,1.45016,1.45082,44300000.0
2007-08-16 03:37:00,1.45094,1.45094,1.45058,1.45058,24800000.0
2007-08-16 03:38:00,1.45076,1.45076,1.45039,1.45052,21400000.0
2007-08-16 03:39:00,1.4505,1.45058,1.45006,1.45058,42200000.0
2007-08-16 03:40:00,1.45064,1.45074,1.4506,1.45074,28200000.0
2007-08-16 03:41:00,1.45046,1.45058,1.4503,1.45049,42400000.0
2007-08-16 03:42:00,1.45026,1.45043,1.44997,1.45022,41300000.0
2007-08-16 03:43:00,1.45044,1.45046,1.45031,1.45043,43900000.0
2007-08-16 03:44:00,1.45003,1.45009,1.44987,1.44987,38800001.0
2007-08-16 03:45:00,1.45007,1.45007,1.44972,1.44985,57900000.0
2007-08-16 03:46:00,1.44996,1.45005,1.44964,1.44991,25000000.0
2007-08-16 03:47:00,1.44973,1.44999,1.44969,1.44999,35800000.0
2007-08-16 03:48:00,1.44979,1.45003,1.44976,1.44981,35000000.0
2007-08-16 03:49:00,1.44973,1.44997,1.44969,1.44986,42600000.0
2007-08-16 03:50:00,1.44995,1.45016,1.44987,1.4499,65000000.0
2007-08-16 03:51:00,1.45004,1.45022,1.44995,1.45021,52700000.0
2007-08-16 03:52:00,1.45001,1.4502,1.44986,1.45017,28000000.0
2007-08-16 03:53:00,1.45028,1.45042,1.45011,1.45011,48400000.0
2007-08-16 03:54:00,1.45011,1.45045,1.45011,1.45042,36700000.0
2007-08-16 03:55:00,1.45039,1.45041,1.45029,1.45029,23200000.0
2007-08-16 03:56:00,1.45016,1.45034,1.45011,1.45024,36100000.0
2007-08-16 03:57:00,1.45024,1.45043,1.44991,1.45043,38500000.0
2007-08-16 03:58:00,1.4504,1.4504,1.45007,1.45034,55600000.0
2007-08-16 03:59:00,1.4503,1.45044,1.45004,1.45015,94100000.0
2007-08-16 04:00:00,1.45008,1.45032,1.45004,1.45031,57900000.0
2007-08-16 04:01:00,1.45042,1.45042,1.45001,1.45039,44700000.0
2007-08-16 04:02:00,1.4506,1.4506,1.45033,1.45042,26800000.0
2007-08-16 04:03:00,1.45042,1.4507,1.45042,1.4507,34700000.0
2007-08-16 04:04:00,1.45058,1.45081,1.45058,1.45072,45000000.0
2007-08-16 04:05:00,1.45009,1.45081,1.45009,1.45062,31400000.0
2007-08-16 04:06:00,1.45066,1.45098,1.45065,1.45098,25600000.0
2007-08-16 04:07:00,1.45062,1.45096,1.45047,1.45096,25600000.0
2007-08-16 04:08:00,1.45097,1.45117,1.45078,1.45113,57500000.0
2007-08-16 04:09:00,1.45102,1.45124,1.45093,1.45115,47400000.0
2007-08-16 04:10:00,1.45111,1.45118,1.45073,1.45112,37400000.0
2007-08-16 04:11:00,1.45103,1.45103,1.45074,1.45091,101700000.0
2007-08-16 04:12:00,1.45096,1.45102,1.45076,1.45096,47400001.0
2007-08-16 04:13:00,1.45098,1.45118,1.45052,1.45118,36400000.0
2007-08-16 04:14:00,1.45096,1.45116,1.45068,1.45083,51600000.0
2007-08-16 04:15:00,1.45064,1.45064,1.45038,1.4506,60000001.0
2007-08-16 04:16:00,1.45052,1.45061,1.45016,1.45049,28000000.0
2007-08-16 04:17:00,1.45048,1.45052,1.45029,1.45046,20800000.0
2007-08-16 04:18:00,1.44976,1.45027,1.44976,1.45027,48200000.0
2007-08-16 04:19:00,1.45027,1.45064,1.45027,1.45064,36200000.0
2007-08-16 04:20:00,1.45044,1.45044,1.45031,1.45039,26400000.0
2007-08-16 04:21:00,1.4506,1.45061,1.45039,1.4506,66000001.0
2007-08-16 04:22:00,1.45056,1.45056,1.4504,1.45049,45600000.0
2007-08-16 04:23:00,1.4504,1.4505,1.45035,1.45035,39100000.0
2007-08-16 04:24:00,1.45029,1.45042,1.45029,1.45034,38600000.0
2007-08-16 04:25:00,1.45042,1.45042,1.44991,1.44991,38200000.0
2007-08-16 04:26:00,1.45007,1.45017,1.44997,1.44997,42900000.0
2007-08-16 04:27:00,1.45008,1.45018,1.44989,1.44989,45900000.0
2007-08-16 04:28:00,1.45021,1.45021,1.44961,1.45001,20800000.0
2007-08-16 04:29:00,1.45007,1.45014,1.44981,1.45004,52800000.0
2007-08-16 04:30:00,1.44984,1.45001,1.44953,1.44971,47900000.0
2007-08-16 04:31:00,1.44943,1.44969,1.44943,1.44951,49600000.0
2007-08-16 04:32:00,1.44964,1.4497,1.44956,1.44968,33200000.0
2007-08-16 04:33:00,1.44996,1.45002,1.44981,1.45002,34600000.0
2007-08-16 04:34:00,1.44994,1.45006,1.44979,1.4499,30400000.0
2007-08-16 04:35:00,1.44967,1.44986,1.44961,1.44965,42000001.0
2007-08-16 04:36:00,1.4498,1.44986,1.44959,1.44959,28400000.0
2007-08-16 04:37:00,1.44972,1.44994,1.44951,1.44965,56600001.0
2007-08-16 04:38:00,1.4496,1.44984,1.4496,1.44982,32400000.0
2007-08-16 04:39:00,1.44954,1.44969,1.44921,1.44969,39600000.0
2007-08-16 04:40:00,1.44958,1.44973,1.44945,1.44952,29800000.0
2007-08-16 04:41:00,1.44982,1.44997,1.44957,1.44988,49700000.0
2007-08-16 04:42:00,1.44987,1.4503,1.44987,1.45029,43700000.0
2007-08-16 04:43:00,1.45028,1.45055,1.45028,1.45055,33200000.0
2007-08-16 04:44:00,1.45035,1.45057,1.44987,1.45038,99300000.0
2007-08-16 04:45:00,1.45038,1.45043,1.45021,1.4504,33000000.0
2007-08-16 04:46:00,1.45019,1.45048,1.44964,1.44964,25800000.0
2007-08-16 04:47:00,1.45044,1.45053,1.45025,1.45025,26200000.0
2007-08-16 04:48:00,1.45002,1.4502,1.45002,1.45017,60700000.0
2007-08-16 04:49:00,1.44999,1.45018,1.44979,1.44994,39600000.0
2007-08-16 04:50:00,1.45005,1.45037,1.45005,1.45026,40200000.0
2007-08-16 04:51:00,1.45027,1.4504,1.45008,1.4504,25600000.0
2007-08-16 04:52:00,1.45033,1.45047,1.45025,1.45025,35400000.0
2007-08-16 04:53:00,1.45042,1.45042,1.45019,1.45024,35200000.0
2007-08-16 04:54:00,1.45052,1.45052,1.45013,1.45013,49900000.0
2007-08-16 04:55:00,1.45026,1.45026,1.45009,1.45013,74300000.0
2007-08-16 04:56:00,1.4499,1.45023,1.4499,1.45015,41900000.0
2007-08-16 04:57:00,1.45006,1.4501,1.44985,1.44985,20800000.0
2007-08-16 04:58:00,1.45001,1.45009,1.44962,1.4499,34400000.0
2007-08-16 04:59:00,1.44986,1.4502,1.44986,1.45007,35600000.0
2007-08-16 05:00:00,1.45,1.45017,1.44987,1.44999,58800000.0
2007-08-16 05:01:00,1.44986,1.45007,1.44986,1.45006,35600000.0
2007-08-16 05:02:00,1.44988,1.45035,1.44988,1.45035,56700000.0
2007-08-16 05:03:00,1.45054,1.4506,1.45047,1.45059,29400000.0
2007-08-16 05:04:00,1.45034,1.4505,1.4503,1.4505,26000000.0
2007-08-16 05:05:00,1.45027,1.45028,1.45,1.45022,34300000.0
2007-08-16 05:06:00,1.45019,1.4502,1.44975,1.44975,80500000.0
2007-08-16 05:07:00,1.44996,1.45004,1.44972,1.44976,28600000.0
2007-08-16 05:08:00,1.44964,1.44992,1.44964,1.44987,31200000.0
2007-08-16 05:09:00,1.44973,1.44973,1.44937,1.44939,36200000.0
2007-08-16 05:10:00,1.44931,1.44936,1.44884,1.44923,36000000.0
2007-08-16 05:11:00,1.44932,1.44932,1.44874,1.44874,36200000.0
2007-08-16 05:12:00,1.44863,1.4488,1.44842,1.44842,47000000.0
2007-08-16 05:13:00,1.44824,1.4491,1.44824,1.44904,26800000.0
2007-08-16 05:14:00,1.44894,1.44894,1.44839,1.44846,18200000.0
2007-08-16 05:15:00,1.44832,1.44834,1.44815,1.44815,43300000.0
2007-08-16 05:16:00,1.44815,1.44867,1.44815,1.44847,30200000.0
2007-08-16 05:17:00,1.44833,1.44835,1.44801,1.4481,23200000.0
2007-08-16 05:18:00,1.44818,1.44865,1.44818,1.44836,31800000.0
2007-08-16 05:19:00,1.44815,1.44858,1.44815,1.44849,68800001.0
2007-08-16 05:20:00,1.44837,1.44847,1.44817,1.44837,81100000.0
2007-08-16 05:21:00,1.44817,1.44837,1.44798,1.44821,29800000.0
2007-08-16 05:22:00,1.44827,1.44848,1.44822,1.44832,39600000.0
2007-08-16 05:23:00,1.44764,1.44837,1.44764,1.44837,28600000.0
2007-08-16 05:24:00,1.44806,1.44839,1.44806,1.44839,32400000.0
2007-08-16 05:25:00,1.44832,1.44857,1.44822,1.44844,49200000.0
2007-08-16 05:26:00,1.4487,1.4491,1.4487,1.44897,49200000.0
2007-08-16 05:27:00,1.44895,1.44914,1.44886,1.44896,51800000.0
2007-08-16 05:28:00,1.44906,1.44906,1.44821,1.44884,21800000.0
2007-08-16 05:29:00,1.44885,1.4491,1.44885,1.44902,30200000.0
2007-08-16 05:30:00,1.44917,1.44929,1.44905,1.44918,51200001.0
2007-08-16 05:31:00,1.44903,1.44936,1.44881,1.44916,55400000.0
2007-08-16 05:32:00,1.44914,1.44914,1.44877,1.44911,53000000.0
2007-08-16 05:33:00,1.44949,1.44961,1.4493,1.4493,138000000.0
2007-08-16 05:34:00,1.44944,1.4496,1.44929,1.4495,25600000.0
2007-08-16 05:35:00,1.44961,1.4498,1.44949,1.44972,34800000.0
2007-08-16 05:36:00,1.44965,1.4501,1.44965,1.45006,35000001.0
2007-08-16 05:37:00,1.44994,1.44994,1.44939,1.44949,45700000.0
2007-08-16 05:38:00,1.44918,1.44918,1.44823,1.44825,39800001.0
2007-08-16 05:39:00,1.44843,1.44884,1.44838,1.44883,24700000.0
2007-08-16 05:40:00,1.44867,1.44974,1.44867,1.44945,24400000.0
2007-08-16 05:41:00,1.44954,1.44967,1.44919,1.44949,58800001.0
2007-08-16 05:42:00,1.44944,1.45061,1.44938,1.45061,35200000.0
2007-08-16 05:43:00,1.45033,1.45074,1.45023,1.45053,47200001.0
2007-08-16 05:44:00,1.45035,1.45057,1.44998,1.45008,28800000.0
2007-08-16 05:45:00,1.44974,1.45013,1.44974,1.45,82300000.0
2007-08-16 05:46:00,1.45011,1.45077,1.45011,1.45065,26000000.0
2007-08-16 05:47:00,1.45057,1.45164,1.45057,1.45164,34400000.0
2007-08-16 05:48:00,1.45171,1.45232,1.45171,1.45232,31000000.0
2007-08-16 05:49:00,1.45246,1.45319,1.45228,1.45308,41200000.0
2007-08-16 05:50:00,1.45292,1.45352,1.45288,1.45335,25600000.0
2007-08-16 05:51:00,1.45331,1.45334,1.45165,1.45204,39400000.0
2007-08-16 05:52:00,1.45263,1.45273,1.45205,1.45229,32800000.0
2007-08-16 05:53:00,1.45241,1.45278,1.45199,1.45246,50600000.0
2007-08-16 05:54:00,1.45234,1.45238,1.45205,1.45238,30900000.0
2007-08-16 05:55:00,1.45201,1.45238,1.45201,1.4522,36200000.0
2007-08-16 05:56:00,1.45208,1.45208,1.45159,1.45163,29400000.0
2007-08-16 05:57:00,1.45133,1.45159,1.4513,1.45159,26100000.0
2007-08-16 05:58:00,1.45176,1.45217,1.45153,1.45197,51800000.0
2007-08-16 05:59:00,1.45207,1.45218,1.45169,1.4519,63000001.0
2007-08-16 06:00:00,1.45178,1.45211,1.45165,1.45189,27800000.0
2007-08-16 06:01:00,1.45177,1.45183,1.45136,1.45139,30600000.0
2007-08-16 06:02:00,1.45147,1.45149,1.45087,1.45149,34000000.0
2007-08-16 06:03:00,1.45142,1.45194,1.4514,1.45194,43300000.0
2007-08-16 06:04:00,1.45198,1.45235,1.45193,1.4521,40800000.0
2007-08-16 06:05:00,1.45206,1.45254,1.45191,1.45231,63200000.0
2007-08-16 06:06:00,1.45233,1.45257,1.45199,1.45199,34800000.0
2007-08-16 06:07:00,1.45209,1.45219,1.45185,1.45211,35200000.0
2007-08-16 06:08:00,1.45232,1.45251,1.45227,1.45239,61000000.0
2007-08-16 06:09:00,1.45236,1.45236,1.4522,1.45223,25800000.0
2007-08-16 06:10:00,1.45254,1.45263,1.45249,1.45261,36600000.0
2007-08-16 06:11:00,1.45241,1.45281,1.45241,1.45246,52000000.0
2007-08-16 06:12:00,1.45237,1.45267,1.45237,1.45249,25600000.0
2007-08-16 06:13:00,1.45253,1.45303,1.45253,1.4529,46200000.0
2007-08-16 06:14:00,1.45299,1.45311,1.45271,1.45296,38800000.0
2007-08-16 06:15:00,1.45264,1.45272,1.45245,1.45254,32800000.0
2007-08-16 06:16:00,1.45258,1.4527,1.45241,1.4527,21000000.0
2007-08-16 06:17:00,1.4524,1.45288,1.4524,1.45282,23400000.0
2007-08-16 06:18:00,1.45277,1.4528,1.45255,1.45274,53000001.0
2007-08-16 06:19:00,1.45264,1.45264,1.4524,1.45247,33700000.0
2007-08-16 06:20:00,1.45264,1.45281,1.45254,1.45257,30400000.0
2007-08-16 06:21:00,1.45278,1.45282,1.45261,1.4528,18600000.0
2007-08-16 06:22:00,1.45272,1.45371,1.45271,1.45371,44200001.0
2007-08-16 06:23:00,1.4536,1.45362,1.45307,1.45348,26000000.0
2007-08-16 06:24:00,1.45343,1.45343,1.45296,1.45327,24000000.0
2007-08-16 06:25:00,1.45325,1.45325,1.45269,1.45276,46600000.0
2007-08-16 06:26:00,1.45263,1.45286,1.45251,1.45274,25200000.0
2007-08-16 06:27:00,1.45263,1.45289,1.45256,1.45289,42400000.0
2007-08-16 06:28:00,1.45287,1.45306,1.45286,1.45301,30800000.0
2007-08-16 06:29:00,1.45311,1.45358,1.45304,1.45358,41000000.0
2007-08-16 06:30:00,1.45365,1.45368,1.45353,1.45368,21000000.0
2007-08-16 06:31:00,1.45359,1.45359,1.45338,1.45338,29400000.0
2007-08-16 06:32:00,1.45344,1.4539,1.45344,1.45372,56300001.0
2007-08-16 06:33:00,1.45358,1.45364,1.45297,1.45297,55100001.0
2007-08-16 06:34:00,1.45262,1.45296,1.45223,1.45223,35300000.0
2007-08-16 06:35:00,1.45257,1.45264,1.45226,1.45242,31400000.0
2007-08-16 06:36:00,1.45219,1.45314,1.45219,1.45275,52000000.0
2007-08-16 06:37:00,1.45243,1.45259,1.452,1.452,38200000.0
2007-08-16 06:38:00,1.45236,1.45325,1.45236,1.45309,44700000.0
2007-08-16 06:39:00,1.45325,1.45362,1.45325,1.4533,34800000.0
2007-08-16 06:40:00,1.45314,1.45353,1.45314,1.45344,26800000.0
2007-08-16 06:41:00,1.4534,1.45384,1.45294,1.45384,28000000.0
2007-08-16 06:42:00,1.45316,1.45361,1.45316,1.45361,35000000.0
2007-08-16 06:43:00,1.4535,1.4535,1.45263,1.45283,37400000.0
2007-08-16 06:44:00,1.45263,1.45268,1.45251,1.4526,65100000.0
2007-08-16 06:45:00,1.45247,1.45267,1.45219,1.45219,62300000.0
2007-08-16 06:46:00,1.45217,1.45251,1.45217,1.4523,42600000.0
2007-08-16 06:47:00,1.45241,1.45258,1.45233,1.45242,35300000.0
2007-08-16 06:48:00,1.45205,1.45234,1.45199,1.45229,24400000.0
2007-08-16 06:49:00,1.45252,1.45363,1.45252,1.45349,47400001.0
2007-08-16 06:50:00,1.45337,1.45337,1.45297,1.45314,41400000.0
2007-08-16 06:51:00,1.45309,1.45309,1.45263,1.45279,55400000.0
2007-08-16 06:52:00,1.45268,1.45268,1.45228,1.45254,32400000.0
2007-08-16 06:53:00,1.45252,1.45252,1.45228,1.45246,42400000.0
2007-08-16 06:54:00,1.45248,1.45289,1.45246,1.45263,47900000.0
2007-08-16 06:55:00,1.45303,1.45308,1.45281,1.45283,22000000.0
2007-08-16 06:56:00,1.45285,1.45322,1.45274,1.45322,33700000.0
2007-08-16 06:57:00,1.45351,1.45351,1.45256,1.4527,45600000.0
2007-08-16 06:58:00,1.45226,1.45287,1.45226,1.45234,33400000.0
2007-08-16 06:59:00,1.4521,1.45217,1.45172,1.4519,44900000.0
2007-08-16 07:00:00,1.45181,1.45181,1.45103,1.45113,46800000.0
2007-08-16 07:01:00,1.45123,1.45151,1.45102,1.45151,40200000.0
2007-08-16 07:02:00,1.45154,1.45174,1.45154,1.45169,60200000.0
2007-08-16 07:03:00,1.45192,1.45193,1.45181,1.4519,52300000.0
2007-08-16 07:04:00,1.45208,1.45213,1.4517,1.45184,29200000.0
2007-08-16 07:05:00,1.45184,1.45198,1.45159,1.45159,78300000.0
2007-08-16 07:06:00,1.45193,1.45238,1.45193,1.45238,30400000.0
2007-08-16 07:07:00,1.45242,1.45266,1.45242,1.45258,50800000.0
2007-08-16 07:08:00,1.45262,1.45265,1.45246,1.45248,32400000.0
2007-08-16 07:09:00,1.45257,1.45318,1.45245,1.45318,35100000.0
2007-08-16 07:10:00,1.45324,1.45324,1.45296,1.45298,41300000.0
2007-08-16 07:11:00,1.45306,1.45333,1.45306,1.45309,31600000.0
2007-08-16 07:12:00,1.45324,1.45324,1.45257,1.45257,34800000.0
2007-08-16 07:13:00,1.45285,1.45285,1.45273,1.45283,40900000.0
2007-08-16 07:14:00,1.4526,1.45299,1.4526,1.45282,38600000.0
2007-08-16 07:15:00,1.45281,1.45281,1.45227,1.45265,37400000.0
2007-08-16 07:16:00,1.45244,1.45284,1.45244,1.45268,33500000.0
2007-08-16 07:17:00,1.45279,1.45314,1.45264,1.45314,47400000.0
2007-08-16 07:18:00,1.45325,1.45325,1.4526,1.4526,37800000.0
2007-08-16 07:19:00,1.45251,1.45299,1.45249,1.45279,27400000.0
2007-08-16 07:20:00,1.45261,1.45283,1.45242,1.45283,39500000.0
2007-08-16 07:21:00,1.45315,1.45343,1.4531,1.45325,40600001.0
2007-08-16 07:22:00,1.45315,1.45347,1.45314,1.45328,63700001.0
2007-08-16 07:23:00,1.45336,1.45356,1.45328,1.45338,57400000.0
2007-08-16 07:24:00,1.45319,1.4532,1.45302,1.4531,20400000.0
2007-08-16 07:25:00,1.45312,1.45312,1.45287,1.45302,91800000.0
2007-08-16 07:26:00,1.4531,1.45335,1.45282,1.45311,39400000.0
2007-08-16 07:27:00,1.45323,1.45323,1.45274,1.45301,50700000.0
2007-08-16 07:28:00,1.45313,1.45353,1.45301,1.45345,50400000.0
2007-08-16 07:29:00,1.45355,1.45355,1.45319,1.45355,36600000.0
2007-08-16 07:30:00,1.45361,1.45386,1.45334,1.4538,30200000.0
2007-08-16 07:31:00,1.45394,1.4541,1.45376,1.454,29100000.0
2007-08-16 07:32:00,1.45374,1.45397,1.45279,1.45339,46600000.0
2007-08-16 07:33:00,1.45347,1.45381,1.45332,1.45332,38000000.0
2007-08-16 07:34:00,1.45351,1.45384,1.45351,1.45384,34800000.0
2007-08-16 07:35:00,1.45365,1.45384,1.45361,1.4538,33200000.0
2007-08-16 07:36:00,1.45377,1.45387,1.45352,1.45384,66800000.0
2007-08-16 07:37:00,1.45382,1.45382,1.45362,1.45363,41000000.0
2007-08-16 07:38:00,1.45379,1.45401,1.45379,1.45392,32400000.0
2007-08-16 07:39:00,1.45372,1.45394,1.45368,1.45394,27800000.0
2007-08-16 07:40:00,1.45388,1.45407,1.45355,1.45368,60400000.0
2007-08-16 07:41:00,1.45372,1.45381,1.4536,1.45361,40400000.0
2007-08-16 07:42:00,1.45338,1.45377,1.45322,1.45377,56400000.0
2007-08-16 07:43:00,1.45348,1.45348,1.45288,1.45288,41000000.0
2007-08-16 07:44:00,1.45294,1.45309,1.45275,1.45309,40900000.0
2007-08-16 07:45:00,1.45294,1.453,1.45225,1.45273,35800000.0
2007-08-16 07:46:00,1.45269,1.45269,1.45232,1.45265,39800000.0
2007-08-16 07:47:00,1.45267,1.45279,1.45245,1.45279,42000000.0
2007-08-16 07:48:00,1.45278,1.453,1.45276,1.453,29100000.0
2007-08-16 07:49:00,1.45297,1.45317,1.45253,1.45253,44000000.0
2007-08-16 07:50:00,1.45287,1.45305,1.45287,1.45304,40000000.0
2007-08-16 07:51:00,1.45289,1.45335,1.45274,1.45335,41300000.0
2007-08-16 07:52:00,1.45347,1.45352,1.45293,1.45319,28400000.0
2007-08-16 07:53:00,1.4533,1.4533,1.45284,1.45284,29400000.0
2007-08-16 07:54:00,1.4526,1.45309,1.45259,1.45291,27800000.0
2007-08-16 07:55:00,1.45312,1.45329,1.45289,1.45314,68200001.0
2007-08-16 07:56:00,1.45328,1.4533,1.45245,1.45257,42100000.0
2007-08-16 07:57:00,1.4527,1.45293,1.45252,1.45262,35000000.0
2007-08-16 07:58:00,1.45272,1.45287,1.45232,1.45233,29800000.0
2007-08-16 07:59:00,1.45186,1.45253,1.4518,1.45253,34400000.0
2007-08-16 08:00:00,1.45236,1.45248,1.45205,1.45216,25200000.0
2007-08-16 08:01:00,1.45214,1.45235,1.45214,1.4523,29100000.0
2007-08-16 08:02:00,1.4524,1.45283,1.45225,1.45283,23600000.0
2007-08-16 08:03:00,1.45293,1.45315,1.45277,1.45289,25600000.0
2007-08-16 08:04:00,1.45264,1.45264,1.45222,1.45222,22400000.0
2007-08-16 08:05:00,1.4522,1.45255,1.4522,1.45255,33200000.0
2007-08-16 08:06:00,1.45266,1.45281,1.45258,1.45263,39600000.0
2007-08-16 08:07:00,1.45266,1.45281,1.45243,1.45243,42200000.0
2007-08-16 08:08:00,1.45259,1.45259,1.45232,1.45232,27400000.0
2007-08-16 08:09:00,1.45225,1.45234,1.45195,1.45221,47000000.0
2007-08-16 08:10:00,1.45207,1.45229,1.45192,1.45208,46400001.0
2007-08-16 08:11:00,1.45207,1.45219,1.452,1.45219,31600000.0
2007-08-16 08:12:00,1.45204,1.45204,1.45154,1.45154,41600000.0
2007-08-16 08:13:00,1.4512,1.45153,1.4512,1.45137,45400000.0
2007-08-16 08:14:00,1.45137,1.45155,1.45134,1.45155,51000000.0
2007-08-16 08:15:00,1.45196,1.45196,1.45155,1.45173,41000000.0
2007-08-16 08:16:00,1.45208,1.45242,1.45176,1.45234,25500000.0
2007-08-16 08:17:00,1.45286,1.45286,1.45256,1.45263,59000001.0
2007-08-16 08:18:00,1.45245,1.45245,1.4516,1.4517,42000000.0
2007-08-16 08:19:00,1.4519,1.45226,1.45157,1.45226,36800000.0
2007-08-16 08:20:00,1.45237,1.45242,1.45207,1.4521,35900000.0
2007-08-16 08:21:00,1.45224,1.45261,1.45223,1.45223,32900000.0
2007-08-16 08:22:00,1.45197,1.45247,1.45197,1.45228,32600000.0
2007-08-16 08:23:00,1.45223,1.45275,1.45215,1.45253,28900000.0
2007-08-16 08:24:00,1.45263,1.45368,1.45255,1.45359,26300000.0
2007-08-16 08:25:00,1.4533,1.45354,1.45318,1.45333,46600001.0
2007-08-16 08:26:00,1.45357,1.45363,1.45323,1.45342,88700000.0
2007-08-16 08:27:00,1.45334,1.45357,1.45334,1.45357,57600000.0
2007-08-16 08:28:00,1.45321,1.45321,1.45257,1.45266,89000001.0
2007-08-16 08:29:00,1.45247,1.45264,1.45243,1.45264,43200000.0
2007-08-16 08:30:00,1.45257,1.45257,1.45187,1.45187,36800000.0
2007-08-16 08:31:00,1.452,1.45225,1.45185,1.45217,32400000.0
2007-08-16 08:32:00,1.45228,1.45238,1.45157,1.45182,20800000.0
2007-08-16 08:33:00,1.45209,1.45249,1.45159,1.45236,29200000.0
2007-08-16 08:34:00,1.45283,1.45287,1.45237,1.45257,34200000.0
2007-08-16 08:35:00,1.45267,1.45346,1.45267,1.45346,39800000.0
2007-08-16 08:36:00,1.45344,1.45375,1.45326,1.45355,45200000.0
2007-08-16 08:37:00,1.45388,1.45419,1.45363,1.45366,80600002.0
2007-08-16 08:38:00,1.45339,1.45368,1.45305,1.45343,30400000.0
2007-08-16 08:39:00,1.45345,1.45372,1.45316,1.4535,41200000.0
2007-08-16 08:40:00,1.45347,1.45406,1.45334,1.45406,30200000.0
2007-08-16 08:41:00,1.45396,1.45396,1.45333,1.45364,27600000.0
2007-08-16 08:42:00,1.45376,1.45386,1.45348,1.45375,39400000.0
2007-08-16 08:43:00,1.45359,1.45359,1.45295,1.45295,29600000.0
2007-08-16 08:44:00,1.45305,1.45309,1.4523,1.45238,54100000.0
2007-08-16 08:45:00,1.45222,1.45234,1.45186,1.45186,24800000.0
2007-08-16 08:46:00,1.45227,1.45236,1.45209,1.45235,51400001.0
2007-08-16 08:47:00,1.45229,1.45237,1.45198,1.45198,19200000.0
2007-08-16 08:48:00,1.45209,1.45236,1.45208,1.45216,30800000.0
2007-08-16 08:49:00,1.45187,1.45248,1.45187,1.45248,55600000.0
2007-08-16 08:50:00,1.45235,1.45242,1.45204,1.45204,30800000.0
2007-08-16 08:51:00,1.45173,1.45173,1.45064,1.45069,37000000.0
2007-08-16 08:52:00,1.45093,1.45106,1.45069,1.45069,41200000.0
2007-08-16 08:53:00,1.45019,1.45023,1.44983,1.44995,31400000.0
2007-08-16 08:54:00,1.44979,1.45015,1.44979,1.44981,76900000.0
2007-08-16 08:55:00,1.4497,1.44987,1.44948,1.44985,52700000.0
2007-08-16 08:56:00,1.44991,1.44991,1.44926,1.44953,43200000.0
2007-08-16 08:57:00,1.44966,1.44973,1.44888,1.44888,30800000.0
2007-08-16 08:58:00,1.44894,1.44933,1.44875,1.44933,57400001.0
2007-08-16 08:59:00,1.44919,1.44942,1.44908,1.4494,37600001.0
2007-08-16 09:00:00,1.44934,1.44986,1.44929,1.44973,37800000.0
2007-08-16 09:01:00,1.44969,1.4499,1.44962,1.4499,35200000.0
2007-08-16 09:02:00,1.45001,1.45003,1.44923,1.44923,35400000.0
2007-08-16 09:03:00,1.4482,1.44888,1.44726,1.44726,39700000.0
2007-08-16 09:04:00,1.44741,1.44787,1.44741,1.44787,23800000.0
2007-08-16 09:05:00,1.44871,1.44924,1.44848,1.44924,32800000.0
2007-08-16 09:06:00,1.44959,1.44992,1.44941,1.44958,28000000.0
2007-08-16 09:07:00,1.44931,1.45047,1.4492,1.45022,51200001.0
2007-08-16 09:08:00,1.45042,1.451,1.45042,1.45067,55200001.0
2007-08-16 09:09:00,1.45032,1.45032,1.44986,1.44988,19200000.0
2007-08-16 09:10:00,1.44995,1.45039,1.44995,1.45039,29600000.0
2007-08-16 09:11:00,1.45069,1.45085,1.45032,1.45043,35600000.0
2007-08-16 09:12:00,1.45048,1.45049,1.44998,1.45029,24600000.0
2007-08-16 09:13:00,1.45038,1.45054,1.45023,1.4505,24100000.0
2007-08-16 09:14:00,1.45046,1.45083,1.45036,1.45048,23400000.0
2007-08-16 09:15:00,1.45065,1.4509,1.45065,1.45077,28700000.0
2007-08-16 09:16:00,1.45066,1.4509,1.45058,1.45072,42200001.0
2007-08-16 09:17:00,1.45058,1.45058,1.45005,1.45039,40600000.0
2007-08-16 09:18:00,1.45037,1.45046,1.45016,1.4502,40400000.0
2007-08-16 09:19:00,1.44982,1.45023,1.44973,1.45019,38200001.0
2007-08-16 09:20:00,1.45032,1.45074,1.45023,1.45025,28400000.0
2007-08-16 09:21:00,1.45057,1.45057,1.45033,1.45046,37000000.0
2007-08-16 09:22:00,1.45031,1.45048,1.45028,1.45045,30400000.0
2007-08-16 09:23:00,1.45023,1.45049,1.45023,1.45031,61300000.0
2007-08-16 09:24:00,1.45055,1.4507,1.45038,1.45044,49400000.0
2007-08-16 09:25:00,1.45059,1.45069,1.45048,1.4506,26800000.0
2007-08-16 09:26:00,1.45075,1.45126,1.45063,1.45126,38000000.0
2007-08-16 09:27:00,1.45136,1.45152,1.45118,1.45152,42000000.0
2007-08-16 09:28:00,1.45176,1.45191,1.45152,1.45171,38200000.0
2007-08-16 09:29:00,1.45175,1.45229,1.45175,1.45229,32900000.0
2007-08-16 09:30:00,1.45236,1.45248,1.45206,1.45225,35400000.0
2007-08-16 09:31:00,1.45215,1.45247,1.45215,1.45226,28000000.0
2007-08-16 09:32:00,1.45222,1.45222,1.45161,1.45161,56000001.0
2007-08-16 09:33:00,1.45164,1.45196,1.45149,1.45149,33500000.0
2007-08-16 09:34:00,1.45116,1.4517,1.45106,1.45146,30400000.0
2007-08-16 09:35:00,1.45123,1.45214,1.45099,1.45214,59900000.0
2007-08-16 09:36:00,1.45207,1.45211,1.45177,1.45177,44800000.0
2007-08-16 09:37:00,1.4517,1.45213,1.4517,1.45207,37800000.0
2007-08-16 09:38:00,1.45208,1.4522,1.45184,1.4522,43500000.0
2007-08-16 09:39:00,1.45229,1.45263,1.45219,1.4523,35000000.0
2007-08-16 09:40:00,1.4522,1.45247,1.45199,1.45228,30400000.0
2007-08-16 09:41:00,1.45226,1.45233,1.45175,1.45198,40400000.0
2007-08-16 09:42:00,1.45185,1.45231,1.45185,1.45199,53500000.0
2007-08-16 09:43:00,1.45172,1.45207,1.45172,1.45198,32800000.0
2007-08-16 09:44:00,1.45182,1.45183,1.45158,1.45162,28400000.0
2007-08-16 09:45:00,1.45163,1.45189,1.45139,1.45139,24200000.0
2007-08-16 09:46:00,1.45193,1.45218,1.45172,1.45211,37200000.0
2007-08-16 09:47:00,1.45231,1.45251,1.45224,1.45251,47400000.0
2007-08-16 09:48:00,1.4528,1.45284,1.45254,1.45275,40200000.0
2007-08-16 09:49:00,1.45262,1.45295,1.45251,1.45274,30800000.0
2007-08-16 09:50:00,1.45295,1.45313,1.4528,1.45307,48900000.0
2007-08-16 09:51:00,1.45342,1.45361,1.45323,1.4534,45600000.0
2007-08-16 09:52:00,1.45343,1.45346,1.45315,1.45346,35800000.0
2007-08-16 09:53:00,1.45331,1.45352,1.45295,1.45332,45800000.0
2007-08-16 09:54:00,1.45336,1.45355,1.45325,1.4534,33000000.0
2007-08-16 09:55:00,1.45324,1.45379,1.45324,1.45369,46400000.0
2007-08-16 09:56:00,1.45331,1.45374,1.45331,1.45346,25000000.0
2007-08-16 09:57:00,1.45371,1.45373,1.4534,1.4534,62200000.0
2007-08-16 09:58:00,1.45335,1.45373,1.45305,1.45336,52000000.0
2007-08-16 09:59:00,1.45311,1.45311,1.45268,1.4529,30400000.0
2007-08-16 10:00:00,1.45284,1.45297,1.45251,1.45275,71300001.0
2007-08-16 10:01:00,1.453,1.45311,1.45273,1.45311,34200000.0
2007-08-16 10:02:00,1.45289,1.4534,1.45264,1.45334,39200000.0
2007-08-16 10:03:00,1.45335,1.45347,1.45317,1.45317,40400000.0
2007-08-16 10:04:00,1.45329,1.45352,1.45266,1.45318,35400000.0
2007-08-16 10:05:00,1.45315,1.45339,1.45288,1.45331,26800000.0
2007-08-16 10:06:00,1.45346,1.45346,1.4531,1.4532,37400000.0
2007-08-16 10:07:00,1.45332,1.45332,1.45298,1.45308,35000000.0
2007-08-16 10:08:00,1.45286,1.45334,1.45285,1.45314,24600000.0
2007-08-16 10:09:00,1.45315,1.45362,1.45295,1.45362,36400000.0
2007-08-16 10:10:00,1.45379,1.45407,1.45367,1.45395,35300000.0
2007-08-16 10:11:00,1.45347,1.45377,1.45321,1.45321,40000000.0
2007-08-16 10:12:00,1.45302,1.4535,1.45268,1.45326,45000000.0
2007-08-16 10:13:00,1.45335,1.4536,1.45319,1.45354,67200001.0
2007-08-16 10:14:00,1.45353,1.45375,1.4534,1.45355,35000000.0
2007-08-16 10:15:00,1.45321,1.45321,1.45291,1.45292,19800000.0
2007-08-16 10:16:00,1.45261,1.45315,1.45261,1.45315,86300000.0
2007-08-16 10:17:00,1.45304,1.4533,1.45284,1.45315,42800000.0
2007-08-16 10:18:00,1.45327,1.4534,1.4532,1.45336,38400000.0
2007-08-16 10:19:00,1.45334,1.45352,1.4533,1.45349,30400000.0
2007-08-16 10:20:00,1.45354,1.45359,1.45335,1.45341,40200000.0
2007-08-16 10:21:00,1.4534,1.45402,1.4534,1.45381,39600000.0
2007-08-16 10:22:00,1.4539,1.45391,1.45325,1.45391,31000000.0
2007-08-16 10:23:00,1.4537,1.4537,1.4532,1.45324,56800000.0
2007-08-16 10:24:00,1.4529,1.453,1.45259,1.45285,37400000.0
2007-08-16 10:25:00,1.45273,1.45273,1.45236,1.45236,42400001.0
2007-08-16 10:26:00,1.45234,1.45293,1.45234,1.45288,43100000.0
2007-08-16 10:27:00,1.45275,1.45301,1.45269,1.45269,27700000.0
2007-08-16 10:28:00,1.45285,1.45313,1.45285,1.45313,27200000.0
2007-08-16 10:29:00,1.45317,1.4536,1.45296,1.45326,40500000.0
2007-08-16 10:30:00,1.45316,1.45331,1.45284,1.45314,42800000.0
2007-08-16 10:31:00,1.45306,1.45342,1.45286,1.45342,28100000.0
2007-08-16 10:32:00,1.45331,1.45357,1.45331,1.45357,27800000.0
2007-08-16 10:33:00,1.45342,1.45395,1.45335,1.45395,33800000.0
2007-08-16 10:34:00,1.45419,1.45419,1.45363,1.4538,48500000.0
2007-08-16 10:35:00,1.45376,1.45376,1.45335,1.45372,21400000.0
2007-08-16 10:36:00,1.45393,1.45417,1.45376,1.45376,40400000.0
2007-08-16 10:37:00,1.45447,1.45464,1.45404,1.45416,52000000.0
2007-08-16 10:38:00,1.45446,1.4547,1.45423,1.45452,37200000.0
2007-08-16 10:39:00,1.45429,1.45465,1.45415,1.45465,42200000.0
2007-08-16 10:40:00,1.45442,1.45442,1.45372,1.45374,30600000.0
2007-08-16 10:41:00,1.45385,1.45392,1.45306,1.45311,39200000.0
2007-08-16 10:42:00,1.45299,1.4539,1.45275,1.45381,60800001.0
2007-08-16 10:43:00,1.45388,1.45415,1.45378,1.45378,39500000.0
2007-08-16 10:44:00,1.45387,1.45406,1.4538,1.45406,28600000.0
2007-08-16 10:45:00,1.45396,1.45432,1.45392,1.45406,61000000.0
2007-08-16 10:46:00,1.45467,1.45469,1.45426,1.4544,29800000.0
2007-08-16 10:47:00,1.45472,1.45485,1.45432,1.45436,27000000.0
2007-08-16 10:48:00,1.45412,1.45412,1.45325,1.4533,20000000.0
2007-08-16 10:49:00,1.45316,1.4537,1.45316,1.45358,35900000.0
2007-08-16 10:50:00,1.45385,1.45427,1.45372,1.45372,44100000.0
2007-08-16 10:51:00,1.45373,1.4539,1.45357,1.45357,35200000.0
2007-08-16 10:52:00,1.45352,1.45366,1.45349,1.45351,63400000.0
2007-08-16 10:53:00,1.45317,1.45324,1.45283,1.45317,49500000.0
2007-08-16 10:54:00,1.4533,1.4533,1.45253,1.45255,26000000.0
2007-08-16 10:55:00,1.45269,1.45288,1.45249,1.45288,27800000.0
2007-08-16 10:56:00,1.45299,1.45308,1.45275,1.4528,40000000.0
2007-08-16 10:57:00,1.45282,1.45293,1.45279,1.45287,31200000.0
2007-08-16 10:58:00,1.4528,1.45306,1.45271,1.45271,44200000.0
2007-08-16 10:59:00,1.4525,1.45264,1.45202,1.45227,49600000.0
2007-08-16 11:00:00,1.45223,1.45225,1.4519,1.4519,23000000.0
2007-08-16 11:01:00,1.45187,1.45211,1.45161,1.45161,37400000.0
2007-08-16 11:02:00,1.45177,1.45185,1.45125,1.45134,33400000.0
2007-08-16 11:03:00,1.4515,1.45154,1.45072,1.45072,38600000.0
2007-08-16 11:04:00,1.45079,1.45114,1.45063,1.45114,30000000.0
2007-08-16 11:05:00,1.45146,1.45224,1.45146,1.45218,38400000.0
2007-08-16 11:06:00,1.45223,1.45223,1.45174,1.45187,43400000.0
2007-08-16 11:07:00,1.45186,1.452,1.45167,1.45194,34800000.0
2007-08-16 11:08:00,1.45191,1.45191,1.45156,1.45156,31600000.0
2007-08-16 11:09:00,1.45143,1.45176,1.45132,1.45137,38400000.0
2007-08-16 11:10:00,1.45142,1.45184,1.45137,1.45178,44600000.0
2007-08-16 11:11:00,1.45187,1.4521,1.45162,1.4521,31100000.0
2007-08-16 11:12:00,1.45208,1.45252,1.45208,1.45252,39600000.0
2007-08-16 11:13:00,1.45254,1.45264,1.45221,1.45262,51200000.0
2007-08-16 11:14:00,1.4524,1.4524,1.45162,1.45172,47200000.0
2007-08-16 11:15:00,1.45168,1.45168,1.45106,1.45129,59400000.0
2007-08-16 11:16:00,1.45135,1.4514,1.4511,1.4514,52800001.0
2007-08-16 11:17:00,1.45142,1.45142,1.45043,1.45053,44200001.0
2007-08-16 11:18:00,1.45076,1.45111,1.45038,1.451,30800000.0
2007-08-16 11:19:00,1.45114,1.45123,1.45093,1.45109,53700001.0
2007-08-16 11:20:00,1.45106,1.45152,1.45106,1.45152,46800001.0
2007-08-16 11:21:00,1.45155,1.45159,1.45123,1.45142,38400000.0
2007-08-16 11:22:00,1.45144,1.45145,1.45095,1.45121,25200000.0
2007-08-16 11:23:00,1.45115,1.45145,1.45095,1.45131,30400000.0
2007-08-16 11:24:00,1.45146,1.45146,1.45118,1.45145,43700000.0
2007-08-16 11:25:00,1.45139,1.45158,1.45101,1.45131,58400000.0
2007-08-16 11:26:00,1.45139,1.45185,1.45139,1.45171,39600000.0
2007-08-16 11:27:00,1.45167,1.45229,1.4514,1.45223,58400000.0
2007-08-16 11:28:00,1.45215,1.45216,1.45201,1.45201,53900000.0
2007-08-16 11:29:00,1.45186,1.45214,1.45167,1.45214,44800000.0
2007-08-16 11:30:00,1.45221,1.45246,1.45215,1.45246,35800000.0
2007-08-16 11:31:00,1.4524,1.45287,1.45235,1.45263,37600000.0
2007-08-16 11:32:00,1.45238,1.45271,1.45238,1.45254,42400000.0
2007-08-16 11:33:00,1.45245,1.45265,1.45241,1.45252,55800001.0
2007-08-16 11:34:00,1.45217,1.45248,1.45216,1.45247,42200001.0
2007-08-16 11:35:00,1.45239,1.45241,1.45216,1.45231,39100000.0
2007-08-16 11:36:00,1.45215,1.4523,1.45201,1.4523,35200000.0
2007-08-16 11:37:00,1.45221,1.4523,1.45206,1.45215,66800001.0
2007-08-16 11:38:00,1.45216,1.4523,1.45199,1.45223,40000000.0
2007-08-16 11:39:00,1.45222,1.45247,1.45222,1.45227,41600000.0
2007-08-16 11:40:00,1.45231,1.45245,1.45195,1.45233,31300000.0
2007-08-16 11:41:00,1.45218,1.45222,1.45207,1.45214,22200000.0
2007-08-16 11:42:00,1.45212,1.45223,1.45202,1.45209,29200000.0
2007-08-16 11:43:00,1.45224,1.45279,1.45224,1.45229,38900000.0
2007-08-16 11:44:00,1.45255,1.45255,1.45235,1.45238,25600000.0
2007-08-16 11:45:00,1.45275,1.45304,1.45265,1.45289,86500000.0
2007-08-16 11:46:00,1.45312,1.45381,1.45307,1.45375,27600000.0
2007-08-16 11:47:00,1.45371,1.45383,1.45336,1.45336,43200000.0
2007-08-16 11:48:00,1.45331,1.45375,1.45331,1.4535,30800000.0
2007-08-16 11:49:00,1.45368,1.45368,1.45318,1.45337,32800000.0
2007-08-16 11:50:00,1.45311,1.45311,1.45236,1.45239,49000000.0
2007-08-16 11:51:00,1.45231,1.45231,1.45199,1.45202,49800000.0
2007-08-16 11:52:00,1.45189,1.45195,1.45152,1.45195,43400000.0
2007-08-16 11:53:00,1.45242,1.45242,1.45202,1.45224,35000000.0
2007-08-16 11:54:00,1.45227,1.45249,1.45195,1.45208,26000000.0
2007-08-16 11:55:00,1.45171,1.45213,1.45171,1.45186,31000000.0
2007-08-16 11:56:00,1.45195,1.45225,1.45195,1.45204,30100000.0
2007-08-16 11:57:00,1.45209,1.45211,1.45189,1.4521,30400000.0
2007-08-16 11:58:00,1.45238,1.45243,1.45174,1.45188,35000000.0
2007-08-16 11:59:00,1.45201,1.45201,1.4512,1.45136,30400000.0
2007-08-16 12:00:00,1.4513,1.45189,1.45126,1.45189,35200000.0
2007-08-16 12:01:00,1.45187,1.45187,1.45164,1.45186,49600000.0
2007-08-16 12:02:00,1.45198,1.45241,1.45181,1.45217,44800000.0
2007-08-16 12:03:00,1.45226,1.45256,1.45212,1.45212,39000000.0
2007-08-16 12:04:00,1.45246,1.45257,1.4521,1.45257,38000000.0
2007-08-16 12:05:00,1.45227,1.45241,1.45224,1.45235,26600000.0
2007-08-16 12:06:00,1.45223,1.45228,1.45198,1.45227,40000000.0
2007-08-16 12:07:00,1.45243,1.45243,1.45194,1.45205,33600000.0
2007-08-16 12:08:00,1.45209,1.45221,1.45193,1.45207,30600000.0
2007-08-16 12:09:00,1.45175,1.45202,1.45157,1.45191,30600000.0
2007-08-16 12:10:00,1.45223,1.45227,1.45155,1.45167,49200000.0
2007-08-16 12:11:00,1.45152,1.45152,1.45085,1.45093,36600000.0
2007-08-16 12:12:00,1.45098,1.45135,1.45076,1.4513,54400000.0
2007-08-16 12:13:00,1.45164,1.45177,1.45142,1.45157,23000000.0
2007-08-16 12:14:00,1.45145,1.45145,1.45076,1.45083,37000000.0
2007-08-16 12:15:00,1.45115,1.45275,1.45115,1.45275,34400000.0
2007-08-16 12:16:00,1.45216,1.45242,1.45149,1.45161,42000000.0
2007-08-16 12:17:00,1.45155,1.45155,1.45131,1.45141,30800000.0
2007-08-16 12:18:00,1.45168,1.45215,1.45168,1.45198,30800000.0
2007-08-16 12:19:00,1.4512,1.4512,1.44991,1.45017,23200000.0
2007-08-16 12:20:00,1.45025,1.45087,1.45025,1.45087,41800000.0
2007-08-16 12:21:00,1.45123,1.45153,1.45091,1.45153,51600001.0
2007-08-16 12:22:00,1.45155,1.45185,1.45123,1.45147,44000000.0
2007-08-16 12:23:00,1.45076,1.45146,1.45076,1.45146,51500000.0
2007-08-16 12:24:00,1.45116,1.45172,1.45116,1.45169,34400000.0
2007-08-16 12:25:00,1.45203,1.45203,1.45112,1.45112,35800000.0
2007-08-16 12:26:00,1.45122,1.45144,1.45109,1.45143,43100000.0
2007-08-16 12:27:00,1.45135,1.45154,1.45118,1.45123,42200000.0
2007-08-16 12:28:00,1.45105,1.45138,1.45088,1.45101,28200000.0
2007-08-16 12:29:00,1.45081,1.45128,1.45065,1.45128,25600000.0
2007-08-16 12:30:00,1.45119,1.45133,1.45085,1.45092,26200000.0
2007-08-16 12:31:00,1.45085,1.451,1.4502,1.45026,28400000.0
2007-08-16 12:32:00,1.45066,1.4512,1.45038,1.45117,37300000.0
2007-08-16 12:33:00,1.45136,1.45193,1.45119,1.45193,42600000.0
2007-08-16 12:34:00,1.45201,1.45248,1.45171,1.45178,28400000.0
2007-08-16 12:35:00,1.45119,1.4514,1.45043,1.45085,26000000.0
2007-08-16 12:36:00,1.45013,1.45092,1.44994,1.45087,25800000.0
2007-08-16 12:37:00,1.45039,1.45179,1.45007,1.45172,51600000.0
2007-08-16 12:38:00,1.4529,1.45379,1.45281,1.45379,35200000.0
2007-08-16 12:39:00,1.4545,1.4545,1.45267,1.45267,25600000.0
2007-08-16 12:40:00,1.45212,1.45212,1.45116,1.45174,28000000.0
2007-08-16 12:41:00,1.4522,1.4526,1.45182,1.4526,38000000.0
2007-08-16 12:42:00,1.45306,1.45419,1.45306,1.45416,32600000.0
2007-08-16 12:43:00,1.45366,1.45366,1.45174,1.45174,33400000.0
2007-08-16 12:44:00,1.45172,1.45222,1.45137,1.45168,63600001.0
2007-08-16 12:45:00,1.45174,1.45198,1.45105,1.45105,28000000.0
2007-08-16 12:46:00,1.45092,1.45173,1.45073,1.4512,42400000.0
2007-08-16 12:47:00,1.45106,1.45124,1.44971,1.44971,31600000.0
2007-08-16 12:48:00,1.45018,1.45076,1.44954,1.44957,43800001.0
2007-08-16 12:49:00,1.4501,1.45094,1.45008,1.45073,56400000.0
2007-08-16 12:50:00,1.45141,1.45211,1.45085,1.45196,40200000.0
2007-08-16 12:51:00,1.45171,1.45183,1.45107,1.45116,61100000.0
2007-08-16 12:52:00,1.45105,1.4521,1.45083,1.45089,39300000.0
2007-08-16 12:53:00,1.45076,1.4509,1.44796,1.4484,47000000.0
2007-08-16 12:54:00,1.44864,1.44884,1.44766,1.44826,44200000.0
2007-08-16 12:55:00,1.44746,1.44764,1.44562,1.44562,42600000.0
2007-08-16 12:56:00,1.44563,1.44607,1.44442,1.44528,43200000.0
2007-08-16 12:57:00,1.44552,1.44755,1.44541,1.44692,26600000.0
2007-08-16 12:58:00,1.44648,1.44789,1.44648,1.44778,32600000.0
2007-08-16 12:59:00,1.44687,1.4489,1.44687,1.4489,37200000.0
2007-08-16 13:00:00,1.44885,1.44962,1.44859,1.44922,49800000.0
2007-08-16 13:01:00,1.44919,1.4496,1.44793,1.44793,54000000.0
2007-08-16 13:02:00,1.44751,1.4488,1.44751,1.44861,35000000.0
2007-08-16 13:03:00,1.44866,1.44895,1.44837,1.44849,45000000.0
2007-08-16 13:04:00,1.4484,1.44905,1.4484,1.44895,25200000.0
2007-08-16 13:05:00,1.44879,1.44917,1.4485,1.44911,43900001.0
2007-08-16 13:06:00,1.44894,1.4494,1.44875,1.44887,35000000.0
2007-08-16 13:07:00,1.4488,1.44934,1.44877,1.44898,45400001.0
2007-08-16 13:08:00,1.44899,1.44944,1.44899,1.44931,39000000.0
2007-08-16 13:09:00,1.44995,1.45046,1.4496,1.45008,37600000.0
2007-08-16 13:10:00,1.45059,1.45061,1.44959,1.44982,44800000.0
2007-08-16 13:11:00,1.44989,1.45028,1.44965,1.45023,32800000.0
2007-08-16 13:12:00,1.45039,1.45054,1.45026,1.4503,27800000.0
2007-08-16 13:13:00,1.45035,1.45101,1.4503,1.45101,25800000.0
2007-08-16 13:14:00,1.45091,1.45173,1.45088,1.45128,26800000.0
2007-08-16 13:15:00,1.45136,1.45145,1.45093,1.45099,45700000.0
2007-08-16 13:16:00,1.45079,1.45101,1.45042,1.45042,41800000.0
2007-08-16 13:17:00,1.45007,1.45094,1.45007,1.45093,50300000.0
2007-08-16 13:18:00,1.4511,1.4511,1.45067,1.45075,49600000.0
2007-08-16 13:19:00,1.45055,1.4507,1.45012,1.45012,41800000.0
2007-08-16 13:20:00,1.44979,1.45047,1.44979,1.45031,36800000.0
2007-08-16 13:21:00,1.45059,1.45059,1.44978,1.45009,32600000.0
2007-08-16 13:22:00,1.4504,1.45097,1.45026,1.45097,60100001.0
2007-08-16 13:23:00,1.45046,1.45124,1.45046,1.45124,43900000.0
2007-08-16 13:24:00,1.45077,1.45089,1.45049,1.45074,44000001.0
2007-08-16 13:25:00,1.45031,1.45031,1.44992,1.44998,36100000.0
2007-08-16 13:26:00,1.45011,1.45026,1.44961,1.44983,36000000.0
2007-08-16 13:27:00,1.44966,1.44966,1.44927,1.44948,35800000.0
2007-08-16 13:28:00,1.44938,1.45009,1.44938,1.44993,30600000.0
2007-08-16 13:29:00,1.45022,1.45022,1.44954,1.45002,58000001.0
2007-08-16 13:30:00,1.44986,1.44986,1.4492,1.44937,45600000.0
2007-08-16 13:31:00,1.4496,1.44985,1.4493,1.44985,45600001.0
2007-08-16 13:32:00,1.44982,1.44982,1.44915,1.44916,427400004.0
2007-08-16 13:33:00,1.44883,1.44898,1.44739,1.44793,662500000.0
2007-08-16 13:34:00,1.44789,1.44846,1.44744,1.44752,507400000.0
2007-08-16 13:35:00,1.44746,1.44835,1.44746,1.44835,468600001.0
2007-08-16 13:36:00,1.44856,1.44888,1.44824,1.44837,149100000.0
2007-08-16 13:37:00,1.44832,1.45005,1.44832,1.45005,584300002.0
2007-08-16 13:38:00,1.45005,1.45018,1.44864,1.44928,413400002.0
2007-08-16 13:39:00,1.44898,1.44998,1.44872,1.44992,174100000.0
2007-08-16 13:40:00,1.45021,1.4512,1.45021,1.4507,457700001.0
2007-08-16 13:41:00,1.45079,1.45102,1.45042,1.45087,478700002.0
2007-08-16 13:42:00,1.45085,1.45119,1.45026,1.45119,609500001.0
2007-08-16 13:43:00,1.45109,1.45141,1.45067,1.45085,197400000.0
2007-08-16 13:44:00,1.45091,1.45125,1.45063,1.45085,370200001.0
2007-08-16 13:45:00,1.45081,1.45093,1.45013,1.45025,223100000.0
2007-08-16 13:46:00,1.45022,1.45024,1.44958,1.4497,173400000.0
2007-08-16 13:47:00,1.44971,1.4504,1.44949,1.45034,259600002.0
2007-08-16 13:48:00,1.44988,1.45033,1.4495,1.45004,95500000.0
2007-08-16 13:49:00,1.45002,1.45008,1.44971,1.45008,235400000.0
2007-08-16 13:50:00,1.44994,1.44995,1.44945,1.44964,155800000.0
2007-08-16 13:51:00,1.44955,1.45001,1.44942,1.4498,368200001.0
2007-08-16 13:52:00,1.44992,1.4504,1.44992,1.45033,340300000.0
2007-08-16 13:53:00,1.4502,1.45051,1.44997,1.45051,355100000.0
2007-08-16 13:54:00,1.4507,1.45115,1.45047,1.45089,344100001.0
2007-08-16 13:55:00,1.451,1.45161,1.45088,1.45122,414700000.0
2007-08-16 13:56:00,1.45112,1.45153,1.45062,1.45077,486800002.0
2007-08-16 13:57:00,1.45051,1.45104,1.45014,1.45042,328100000.0
2007-08-16 13:58:00,1.45049,1.45117,1.45028,1.45117,370600000.0
2007-08-16 13:59:00,1.45119,1.45142,1.45089,1.45089,291200000.0
2007-08-16 14:00:00,1.45094,1.45094,1.44951,1.44951,400600001.0
2007-08-16 14:01:00,1.44976,1.45009,1.44939,1.45006,225300000.0
2007-08-16 14:02:00,1.45016,1.45016,1.4498,1.45002,339800000.0
2007-08-16 14:03:00,1.44999,1.45019,1.44971,1.44979,437500002.0
2007-08-16 14:04:00,1.44952,1.44952,1.44855,1.44865,360900001.0
2007-08-16 14:05:00,1.44863,1.44864,1.44785,1.44785,385100000.0
2007-08-16 14:06:00,1.44792,1.44823,1.44773,1.44823,527400001.0
2007-08-16 14:07:00,1.4483,1.44879,1.44796,1.44839,454000001.0
2007-08-16 14:08:00,1.44846,1.44868,1.44788,1.44817,283900001.0
2007-08-16 14:09:00,1.44795,1.44857,1.44795,1.44823,285100001.0
2007-08-16 14:10:00,1.44824,1.44876,1.44824,1.44852,207100001.0
2007-08-16 14:11:00,1.44847,1.44905,1.44811,1.44851,226600001.0
2007-08-16 14:12:00,1.44854,1.44854,1.44707,1.4472,481600001.0
2007-08-16 14:13:00,1.44718,1.44783,1.4469,1.44703,434400000.0
2007-08-16 14:14:00,1.4469,1.44714,1.44597,1.447,437500001.0
2007-08-16 14:15:00,1.44691,1.44691,1.44558,1.44561,265200000.0
2007-08-16 14:16:00,1.44552,1.44595,1.44524,1.4455,88100000.0
2007-08-16 14:17:00,1.44543,1.44578,1.44488,1.44509,231800000.0
2007-08-16 14:18:00,1.44501,1.4452,1.44372,1.44421,228900000.0
2007-08-16 14:19:00,1.44391,1.44413,1.44329,1.44401,486100002.0
2007-08-16 14:20:00,1.44427,1.44478,1.44342,1.44418,214600000.0
2007-08-16 14:21:00,1.44412,1.44459,1.44412,1.44448,455000003.0
2007-08-16 14:22:00,1.44466,1.4449,1.44421,1.44429,455000000.0
2007-08-16 14:23:00,1.44425,1.44463,1.44392,1.44446,474200000.0
2007-08-16 14:24:00,1.44438,1.4446,1.44389,1.44452,412400002.0
2007-08-16 14:25:00,1.44463,1.44498,1.44462,1.44473,348800001.0
2007-08-16 14:26:00,1.44491,1.44609,1.44434,1.44574,482500000.0
2007-08-16 14:27:00,1.4459,1.44626,1.44515,1.44525,220000000.0
2007-08-16 14:28:00,1.44502,1.44502,1.44395,1.44444,531700002.0
2007-08-16 14:29:00,1.4445,1.44477,1.44391,1.44458,607700001.0
2007-08-16 14:30:00,1.44413,1.44529,1.44396,1.44463,601600000.0
2007-08-16 14:31:00,1.44443,1.44498,1.44405,1.44478,488000001.0
2007-08-16 14:32:00,1.44486,1.44502,1.4445,1.4445,330800000.0
2007-08-16 14:33:00,1.4444,1.44447,1.44365,1.44381,213300000.0
2007-08-16 14:34:00,1.44346,1.44399,1.44166,1.44317,119800000.0
2007-08-16 14:35:00,1.44317,1.44348,1.44228,1.44287,229800001.0
2007-08-16 14:36:00,1.44275,1.44296,1.4418,1.4426,263300002.0
2007-08-16 14:37:00,1.4428,1.44319,1.44237,1.44285,229900001.0
2007-08-16 14:38:00,1.44302,1.44363,1.4429,1.44344,156300000.0
2007-08-16 14:39:00,1.44329,1.44365,1.44249,1.44281,180100000.0
2007-08-16 14:40:00,1.44275,1.44311,1.44236,1.44267,426300000.0
2007-08-16 14:41:00,1.44275,1.44319,1.4423,1.44253,306600000.0
2007-08-16 14:42:00,1.44249,1.44301,1.44159,1.4423,82400000.0
2007-08-16 14:43:00,1.44199,1.44271,1.44137,1.44155,118600001.0
2007-08-16 14:44:00,1.44169,1.44204,1.44138,1.44197,398400000.0
2007-08-16 14:45:00,1.44193,1.44209,1.44135,1.44182,319800000.0
2007-08-16 14:46:00,1.44193,1.44289,1.44186,1.44232,283100000.0
2007-08-16 14:47:00,1.44255,1.44352,1.44242,1.44252,238800000.0
2007-08-16 14:48:00,1.44231,1.44321,1.44231,1.44321,416300000.0
2007-08-16 14:49:00,1.44317,1.44364,1.44312,1.44324,155300000.0
2007-08-16 14:50:00,1.44322,1.44403,1.44322,1.44352,291300000.0
2007-08-16 14:51:00,1.44343,1.44345,1.4429,1.44311,202400000.0
2007-08-16 14:52:00,1.4429,1.4429,1.44221,1.44222,322300002.0
2007-08-16 14:53:00,1.44229,1.44281,1.44204,1.44224,410600003.0
2007-08-16 14:54:00,1.44192,1.44225,1.44119,1.44167,160700001.0
2007-08-16 14:55:00,1.44158,1.44158,1.44087,1.44124,236400000.0
2007-08-16 14:56:00,1.44114,1.44131,1.44065,1.44089,412400000.0
2007-08-16 14:57:00,1.4409,1.44141,1.44045,1.4412,382200001.0
2007-08-16 14:58:00,1.44129,1.44174,1.44083,1.44102,321900001.0
2007-08-16 14:59:00,1.44103,1.44172,1.44088,1.44172,246500000.0
2007-08-16 15:00:00,1.44187,1.44302,1.44177,1.44288,670700001.0
2007-08-16 15:01:00,1.44301,1.4444,1.44301,1.44361,355600002.0
2007-08-16 15:02:00,1.44343,1.44414,1.44309,1.44403,616300002.0
2007-08-16 15:03:00,1.44397,1.44407,1.44329,1.44352,435500001.0
2007-08-16 15:04:00,1.44329,1.44329,1.44272,1.44274,406100000.0
2007-08-16 15:05:00,1.44246,1.44251,1.44176,1.44176,447300003.0
2007-08-16 15:06:00,1.44161,1.44173,1.44095,1.44142,286200000.0
2007-08-16 15:07:00,1.44125,1.4416,1.44089,1.44139,363200000.0
2007-08-16 15:08:00,1.44151,1.44205,1.44144,1.44183,436500000.0
2007-08-16 15:09:00,1.44184,1.44184,1.44116,1.44155,520500000.0
2007-08-16 15:10:00,1.44134,1.44162,1.44068,1.44083,524500000.0
2007-08-16 15:11:00,1.44049,1.44089,1.44033,1.44057,473300000.0
2007-08-16 15:12:00,1.44056,1.44078,1.44026,1.44062,368900000.0
2007-08-16 15:13:00,1.44064,1.44092,1.44053,1.44085,417400000.0
2007-08-16 15:14:00,1.44099,1.44127,1.44062,1.44091,544700000.0
2007-08-16 15:15:00,1.44073,1.44096,1.44028,1.44031,431800001.0
2007-08-16 15:16:00,1.44015,1.44059,1.43934,1.43984,502400000.0
2007-08-16 15:17:00,1.43935,1.4399,1.43908,1.43957,358500000.0
2007-08-16 15:18:00,1.43961,1.44051,1.43946,1.44032,247700000.0
2007-08-16 15:19:00,1.44038,1.44071,1.4402,1.44067,520200000.0
2007-08-16 15:20:00,1.4406,1.44081,1.43978,1.4406,457600001.0
2007-08-16 15:21:00,1.44062,1.44062,1.43977,1.43977,650000000.0
2007-08-16 15:22:00,1.43954,1.43954,1.43638,1.43638,496700002.0
2007-08-16 15:23:00,1.43601,1.43646,1.43494,1.43539,446400002.0
2007-08-16 15:24:00,1.43569,1.43569,1.4345,1.43488,608100003.0
2007-08-16 15:25:00,1.43494,1.43566,1.43471,1.43553,617600001.0
2007-08-16 15:26:00,1.43541,1.43548,1.43473,1.43473,745800001.0
2007-08-16 15:27:00,1.43466,1.43466,1.43306,1.43397,631400001.0
2007-08-16 15:28:00,1.4342,1.43519,1.43383,1.43471,685300004.0
2007-08-16 15:29:00,1.43487,1.43636,1.43417,1.43575,651000001.0
2007-08-16 15:30:00,1.43579,1.43642,1.43477,1.43506,748100002.0
2007-08-16 15:31:00,1.43512,1.43629,1.43512,1.43608,530200001.0
2007-08-16 15:32:00,1.43604,1.43699,1.43604,1.43681,411400001.0
2007-08-16 15:33:00,1.4368,1.4376,1.43595,1.43663,462500001.0
2007-08-16 15:34:00,1.43672,1.43713,1.4349,1.43564,433900001.0
2007-08-16 15:35:00,1.43574,1.43616,1.43554,1.43589,598300000.0
2007-08-16 15:36:00,1.43609,1.43624,1.43574,1.43602,444200000.0
2007-08-16 15:37:00,1.43621,1.43757,1.43621,1.43712,294700000.0
2007-08-16 15:38:00,1.43722,1.43772,1.43719,1.4376,375300000.0
2007-08-16 15:39:00,1.43762,1.4378,1.43705,1.43734,386500000.0
2007-08-16 15:40:00,1.43738,1.4381,1.43725,1.4381,539600000.0
2007-08-16 15:41:00,1.43833,1.43927,1.43833,1.43862,284800001.0
2007-08-16 15:42:00,1.43841,1.43841,1.43687,1.43695,232200002.0
2007-08-16 15:43:00,1.43695,1.43761,1.43671,1.43726,476000001.0
2007-08-16 15:44:00,1.43726,1.43755,1.4369,1.43712,347100002.0
2007-08-16 15:45:00,1.43716,1.43716,1.43626,1.43652,660200002.0
2007-08-16 15:46:00,1.43632,1.43642,1.43597,1.43597,478500000.0
2007-08-16 15:47:00,1.43582,1.4362,1.43532,1.43543,225200000.0
2007-08-16 15:48:00,1.43533,1.43572,1.43482,1.43531,217100000.0
2007-08-16 15:49:00,1.43534,1.43547,1.4345,1.43465,382700000.0
2007-08-16 15:50:00,1.43463,1.43496,1.43437,1.43487,431800000.0
2007-08-16 15:51:00,1.43495,1.43526,1.43482,1.43514,522700002.0
2007-08-16 15:52:00,1.4351,1.43548,1.43494,1.43538,349000000.0
2007-08-16 15:53:00,1.43563,1.43624,1.43563,1.43606,380000001.0
2007-08-16 15:54:00,1.43641,1.43673,1.43619,1.43647,356300000.0
2007-08-16 15:55:00,1.43655,1.43732,1.43655,1.43701,361800001.0
2007-08-16 15:56:00,1.43672,1.43702,1.43658,1.43683,448700000.0
2007-08-16 15:57:00,1.4367,1.43694,1.43558,1.43558,383600000.0
2007-08-16 15:58:00,1.4354,1.4354,1.4348,1.43494,421200000.0
2007-08-16 15:59:00,1.43472,1.43472,1.43366,1.4342,502200002.0
2007-08-16 16:00:00,1.43412,1.43545,1.43402,1.43513,470200003.0
2007-08-16 16:01:00,1.43512,1.43613,1.43506,1.43604,452800000.0
2007-08-16 16:02:00,1.43593,1.43629,1.43578,1.43607,531300000.0
2007-08-16 16:03:00,1.43603,1.43716,1.43603,1.43716,478900001.0
2007-08-16 16:04:00,1.43722,1.43726,1.43578,1.43586,639500000.0
2007-08-16 16:05:00,1.43569,1.43572,1.43476,1.43494,394500001.0
2007-08-16 16:06:00,1.43528,1.43565,1.43518,1.43541,188700000.0
2007-08-16 16:07:00,1.4355,1.43585,1.43454,1.43454,245300000.0
2007-08-16 16:08:00,1.43444,1.43506,1.4344,1.43501,155700001.0
2007-08-16 16:09:00,1.43496,1.43527,1.43449,1.43456,337000000.0
2007-08-16 16:10:00,1.43442,1.435,1.43442,1.43497,418500000.0
2007-08-16 16:11:00,1.4349,1.43492,1.43351,1.43365,544900000.0
2007-08-16 16:12:00,1.43355,1.43424,1.43345,1.43377,441700001.0
2007-08-16 16:13:00,1.43379,1.43385,1.43339,1.4335,496300000.0
2007-08-16 16:14:00,1.4335,1.43368,1.4333,1.43353,656700000.0
2007-08-16 16:15:00,1.43359,1.4337,1.43316,1.43341,545000001.0
2007-08-16 16:16:00,1.43323,1.43365,1.43322,1.43352,495000000.0
2007-08-16 16:17:00,1.43347,1.43369,1.43284,1.43335,604300000.0
2007-08-16 16:18:00,1.43308,1.43362,1.43301,1.43362,810900002.0
2007-08-16 16:19:00,1.43373,1.43399,1.43353,1.43397,722300001.0
2007-08-16 16:20:00,1.43399,1.4348,1.43399,1.4348,663400002.0
2007-08-16 16:21:00,1.43502,1.43523,1.43472,1.4348,566300001.0
2007-08-16 16:22:00,1.435,1.43686,1.435,1.43634,493300001.0
2007-08-16 16:23:00,1.43651,1.43721,1.43646,1.43692,534600001.0
2007-08-16 16:24:00,1.4371,1.4381,1.43657,1.43785,555700002.0
2007-08-16 16:25:00,1.43784,1.43832,1.43753,1.43804,619000002.0
2007-08-16 16:26:00,1.43794,1.43807,1.43744,1.4376,498200001.0
2007-08-16 16:27:00,1.43752,1.4384,1.43727,1.4382,460800001.0
2007-08-16 16:28:00,1.43836,1.43884,1.43826,1.43845,586500002.0
2007-08-16 16:29:00,1.43857,1.43943,1.4384,1.43923,452500001.0
2007-08-16 16:30:00,1.43925,1.43925,1.43839,1.43888,522800000.0
2007-08-16 16:31:00,1.43875,1.43908,1.43863,1.43863,387200000.0
2007-08-16 16:32:00,1.43853,1.43871,1.43823,1.43854,633300003.0
2007-08-16 16:33:00,1.43859,1.4389,1.43854,1.43877,484900000.0
2007-08-16 16:34:00,1.43849,1.43861,1.43795,1.43795,423000000.0
2007-08-16 16:35:00,1.43781,1.43793,1.43727,1.43727,445000000.0
2007-08-16 16:36:00,1.43713,1.43768,1.43713,1.43751,541600003.0
2007-08-16 16:37:00,1.43765,1.43779,1.43748,1.43756,565800003.0
2007-08-16 16:38:00,1.43771,1.43794,1.43729,1.43743,549200002.0
2007-08-16 16:39:00,1.4374,1.43862,1.4374,1.43839,576100001.0
2007-08-16 16:40:00,1.43857,1.43903,1.43857,1.43882,382200001.0
2007-08-16 16:41:00,1.43878,1.43878,1.43816,1.43833,434800001.0
2007-08-16 16:42:00,1.43817,1.43817,1.43727,1.43741,437700001.0
2007-08-16 16:43:00,1.43741,1.43754,1.43675,1.43683,505599999.0
2007-08-16 16:44:00,1.43676,1.43756,1.43653,1.43724,464900000.0
2007-08-16 16:45:00,1.43716,1.43716,1.43592,1.43672,417600000.0
2007-08-16 16:46:00,1.43679,1.43717,1.43655,1.43671,344200000.0
2007-08-16 16:47:00,1.43669,1.43688,1.43631,1.43636,546600001.0
2007-08-16 16:48:00,1.43663,1.43722,1.43663,1.4371,550200001.0
2007-08-16 16:49:00,1.43713,1.43729,1.43691,1.43714,418500000.0
2007-08-16 16:50:00,1.43706,1.43718,1.4364,1.43704,387900000.0
2007-08-16 16:51:00,1.43727,1.43765,1.43727,1.4374,314500000.0
2007-08-16 16:52:00,1.43767,1.43825,1.43759,1.43817,282200001.0
2007-08-16 16:53:00,1.43827,1.43875,1.43804,1.43871,704500002.0
2007-08-16 16:54:00,1.43879,1.43922,1.43876,1.43907,585400000.0
2007-08-16 16:55:00,1.43899,1.43939,1.43854,1.43898,525100001.0
2007-08-16 16:56:00,1.43926,1.43951,1.43903,1.43923,218100000.0
2007-08-16 16:57:00,1.43915,1.4393,1.43887,1.43898,562300003.0
2007-08-16 16:58:00,1.43919,1.43972,1.43915,1.43915,574300002.0
2007-08-16 16:59:00,1.43947,1.43977,1.4393,1.43973,498600001.0
2007-08-16 17:00:00,1.43971,1.44011,1.43953,1.43969,765200002.0
2007-08-16 17:01:00,1.43989,1.44,1.43958,1.43986,460100000.0
2007-08-16 17:02:00,1.43989,1.44024,1.43961,1.44024,379100000.0
2007-08-16 17:03:00,1.44015,1.44022,1.43948,1.43971,482100000.0
2007-08-16 17:04:00,1.4396,1.43989,1.43935,1.43989,536400000.0
2007-08-16 17:05:00,1.43981,1.43984,1.4393,1.43953,420200001.0
2007-08-16 17:06:00,1.43903,1.43931,1.43879,1.43881,313800000.0
2007-08-16 17:07:00,1.4389,1.43942,1.4386,1.43942,366300000.0
2007-08-16 17:08:00,1.43935,1.43945,1.43853,1.43853,467200001.0
2007-08-16 17:09:00,1.43889,1.43916,1.4387,1.43897,608100005.0
2007-08-16 17:10:00,1.43892,1.43906,1.43858,1.43868,392800002.0
2007-08-16 17:11:00,1.43865,1.43915,1.43848,1.43915,521300000.0
2007-08-16 17:12:00,1.43938,1.43973,1.43915,1.43925,369300000.0
2007-08-16 17:13:00,1.43936,1.4395,1.43905,1.43914,299000000.0
2007-08-16 17:14:00,1.43926,1.43975,1.43895,1.43969,510200000.0
2007-08-16 17:15:00,1.43972,1.44005,1.43884,1.43994,619300003.0
2007-08-16 17:16:00,1.43977,1.44006,1.43954,1.4396,458900001.0
2007-08-16 17:17:00,1.43954,1.43984,1.43935,1.43941,436400001.0
2007-08-16 17:18:00,1.43947,1.44005,1.4394,1.44,587500000.0
2007-08-16 17:19:00,1.43997,1.44033,1.43979,1.43998,348400001.0
2007-08-16 17:20:00,1.44011,1.44107,1.44007,1.44107,389300000.0
2007-08-16 17:21:00,1.44116,1.44174,1.44113,1.44121,441700001.0
2007-08-16 17:22:00,1.44121,1.44151,1.44109,1.44151,531900000.0
2007-08-16 17:23:00,1.44169,1.44187,1.44135,1.44155,472200000.0
2007-08-16 17:24:00,1.44159,1.44214,1.44159,1.44179,529000003.0
2007-08-16 17:25:00,1.44149,1.44189,1.44038,1.4405,404200000.0
2007-08-16 17:26:00,1.44057,1.44115,1.44052,1.44073,434900000.0
2007-08-16 17:27:00,1.44059,1.44121,1.44058,1.44105,567900000.0
2007-08-16 17:28:00,1.44126,1.4419,1.44114,1.44137,538100000.0
2007-08-16 17:29:00,1.44135,1.44135,1.44076,1.44076,736200005.0
2007-08-16 17:30:00,1.44084,1.44102,1.44018,1.44091,539600002.0
2007-08-16 17:31:00,1.44099,1.44123,1.44082,1.44096,617000001.0
2007-08-16 17:32:00,1.44071,1.44077,1.44028,1.44028,574200000.0
2007-08-16 17:33:00,1.44037,1.44054,1.43989,1.43989,541200002.0
2007-08-16 17:34:00,1.44012,1.44033,1.43986,1.44017,370400000.0
2007-08-16 17:35:00,1.44024,1.44025,1.43981,1.44017,395500000.0
2007-08-16 17:36:00,1.44054,1.44061,1.44006,1.44006,492200001.0
2007-08-16 17:37:00,1.43989,1.4404,1.4397,1.44024,359500001.0
2007-08-16 17:38:00,1.44028,1.44072,1.44018,1.44048,390800002.0
2007-08-16 17:39:00,1.44073,1.44088,1.44041,1.44041,523400000.0
2007-08-16 17:40:00,1.44017,1.44022,1.43957,1.43986,322700000.0
2007-08-16 17:41:00,1.43972,1.43972,1.43913,1.43963,433500001.0
2007-08-16 17:42:00,1.43987,1.4403,1.43969,1.4403,295400000.0
2007-08-16 17:43:00,1.44045,1.44049,1.44008,1.44008,425000000.0
2007-08-16 17:44:00,1.44001,1.44012,1.43986,1.44,405500002.0
2007-08-16 17:45:00,1.44001,1.44024,1.43988,1.44012,580700001.0
2007-08-16 17:46:00,1.44023,1.4406,1.44023,1.44048,473900000.0
2007-08-16 17:47:00,1.44041,1.44061,1.43994,1.44031,481900000.0
2007-08-16 17:48:00,1.44042,1.44113,1.44032,1.44079,435000003.0
2007-08-16 17:49:00,1.44109,1.44197,1.44101,1.44154,417800002.0
2007-08-16 17:50:00,1.44173,1.44199,1.44139,1.44174,545200002.0
2007-08-16 17:51:00,1.44192,1.44253,1.44172,1.44244,533300002.0
2007-08-16 17:52:00,1.44289,1.44386,1.44289,1.44321,489400000.0
2007-08-16 17:53:00,1.44339,1.4439,1.44337,1.44347,585200001.0
2007-08-16 17:54:00,1.44339,1.44364,1.44276,1.44313,379900000.0
2007-08-16 17:55:00,1.44324,1.44395,1.44312,1.44395,426600001.0
2007-08-16 17:56:00,1.44413,1.44413,1.44374,1.44389,439700000.0
2007-08-16 17:57:00,1.44389,1.44389,1.44292,1.44323,674700002.0
2007-08-16 17:58:00,1.44312,1.44317,1.44226,1.44248,717600001.0
2007-08-16 17:59:00,1.44244,1.44251,1.44086,1.44109,270900002.0
2007-08-16 18:00:00,1.4406,1.44092,1.43993,1.44051,679600003.0
2007-08-16 18:01:00,1.44054,1.44131,1.44034,1.44108,848100000.0
2007-08-16 18:02:00,1.44118,1.44309,1.44115,1.44299,519500001.0
2007-08-16 18:03:00,1.44318,1.44365,1.44264,1.4432,356500001.0
2007-08-16 18:04:00,1.44331,1.44479,1.44316,1.44459,590200001.0
2007-08-16 18:05:00,1.4446,1.4446,1.44395,1.4445,485300000.0
2007-08-16 18:06:00,1.44438,1.44438,1.44339,1.44347,370799998.0
2007-08-16 18:07:00,1.44332,1.44395,1.4431,1.44364,485100000.0
2007-08-16 18:08:00,1.44369,1.44433,1.44351,1.44394,489300000.0
2007-08-16 18:09:00,1.44382,1.444,1.44276,1.44309,488400002.0
2007-08-16 18:10:00,1.44284,1.44326,1.44221,1.44318,582800004.0
2007-08-16 18:11:00,1.44316,1.44389,1.44306,1.44335,326900001.0
2007-08-16 18:12:00,1.44319,1.44331,1.44263,1.44274,384200001.0
2007-08-16 18:13:00,1.44262,1.4428,1.44225,1.44236,283200000.0
2007-08-16 18:14:00,1.44222,1.44236,1.4399,1.44107,583600001.0
2007-08-16 18:15:00,1.44068,1.44093,1.43871,1.43925,476800001.0
2007-08-16 18:16:00,1.43952,1.44011,1.43942,1.43973,308700003.0
2007-08-16 18:17:00,1.43972,1.44062,1.43972,1.44043,513600000.0
2007-08-16 18:18:00,1.44047,1.44089,1.4403,1.44031,390200002.0
2007-08-16 18:19:00,1.44011,1.44029,1.4399,1.43995,464600000.0
2007-08-16 18:20:00,1.44024,1.44044,1.43971,1.44033,431700001.0
2007-08-16 18:21:00,1.44035,1.44077,1.43991,1.44016,385700000.0
2007-08-16 18:22:00,1.44033,1.44089,1.44032,1.44076,446400000.0
2007-08-16 18:23:00,1.44074,1.44097,1.44005,1.44017,376800000.0
2007-08-16 18:24:00,1.44003,1.4404,1.43998,1.44032,292900002.0
2007-08-16 18:25:00,1.44018,1.44057,1.44018,1.44057,404400000.0
2007-08-16 18:26:00,1.44066,1.44133,1.44066,1.44111,289700000.0
2007-08-16 18:27:00,1.44138,1.44166,1.44132,1.44153,443100001.0
2007-08-16 18:28:00,1.44175,1.44249,1.44139,1.44225,424300001.0
2007-08-16 18:29:00,1.44244,1.44289,1.44242,1.44262,686900001.0
2007-08-16 18:30:00,1.44283,1.44283,1.44187,1.44226,415900001.0
2007-08-16 18:31:00,1.44249,1.44286,1.44231,1.44244,489200000.0
2007-08-16 18:32:00,1.4423,1.44272,1.44163,1.44192,378400000.0
2007-08-16 18:33:00,1.4418,1.44186,1.4416,1.44171,614200000.0
2007-08-16 18:34:00,1.44171,1.44178,1.44123,1.44144,408600000.0
2007-08-16 18:35:00,1.44139,1.44176,1.44123,1.44159,297100000.0
2007-08-16 18:36:00,1.44157,1.4419,1.44141,1.44143,351500001.0
2007-08-16 18:37:00,1.44149,1.44195,1.4413,1.44195,300300000.0
2007-08-16 18:38:00,1.44207,1.44221,1.44164,1.4419,247700000.0
2007-08-16 18:39:00,1.44151,1.44167,1.44133,1.44155,300200003.0
2007-08-16 18:40:00,1.44161,1.44205,1.44153,1.4416,500100002.0
2007-08-16 18:41:00,1.44153,1.44206,1.44145,1.44146,155900000.0
2007-08-16 18:42:00,1.44191,1.44283,1.44155,1.44225,544200004.0
2007-08-16 18:43:00,1.44207,1.44241,1.44146,1.44151,526900002.0
2007-08-16 18:44:00,1.44153,1.44153,1.44113,1.44144,448000000.0
2007-08-16 18:45:00,1.44124,1.4419,1.44045,1.44053,245400000.0
2007-08-16 18:46:00,1.44044,1.44092,1.44036,1.44052,479700002.0
2007-08-16 18:47:00,1.44039,1.44072,1.44006,1.44023,454800000.0
2007-08-16 18:48:00,1.44022,1.44089,1.44002,1.44055,602500001.0
2007-08-16 18:49:00,1.44067,1.44092,1.44049,1.44072,359400000.0
2007-08-16 18:50:00,1.44068,1.44087,1.44059,1.44078,304400001.0
2007-08-16 18:51:00,1.4407,1.44087,1.44048,1.44066,296400000.0
2007-08-16 18:52:00,1.44096,1.44116,1.44072,1.44101,360800000.0
2007-08-16 18:53:00,1.44103,1.44132,1.44078,1.44102,700200002.0
2007-08-16 18:54:00,1.44137,1.44182,1.44126,1.44126,563200000.0
2007-08-16 18:55:00,1.44134,1.44168,1.4406,1.44083,715000002.0
2007-08-16 18:56:00,1.4408,1.44126,1.4408,1.44081,614400001.0
2007-08-16 18:57:00,1.44079,1.44134,1.44029,1.44134,680100002.0
2007-08-16 18:58:00,1.44139,1.44139,1.44088,1.44088,380700000.0
2007-08-16 18:59:00,1.44084,1.4413,1.44074,1.44109,527600002.0
2007-08-16 19:00:00,1.44101,1.44156,1.44101,1.44123,361100001.0
2007-08-16 19:01:00,1.44104,1.44123,1.44055,1.4407,527400004.0
2007-08-16 19:02:00,1.44064,1.44064,1.43994,1.44018,593000002.0
2007-08-16 19:03:00,1.44055,1.44111,1.44016,1.44066,629400000.0
2007-08-16 19:04:00,1.44102,1.4418,1.44094,1.44115,528800000.0
2007-08-16 19:05:00,1.44088,1.44117,1.44058,1.44114,638500002.0
2007-08-16 19:06:00,1.44121,1.44183,1.44121,1.44133,495600001.0
2007-08-16 19:07:00,1.44121,1.44164,1.44121,1.44143,598600001.0
2007-08-16 19:08:00,1.44128,1.44174,1.44092,1.44122,551800001.0
2007-08-16 19:09:00,1.44115,1.4415,1.44098,1.44149,558500000.0
2007-08-16 19:10:00,1.44129,1.44149,1.44099,1.44099,479100000.0
2007-08-16 19:11:00,1.44101,1.44121,1.44042,1.44042,372300001.0
2007-08-16 19:12:00,1.44049,1.44104,1.44047,1.44089,497500000.0
2007-08-16 19:13:00,1.44085,1.44153,1.44079,1.44153,732800002.0
2007-08-16 19:14:00,1.44149,1.44184,1.44106,1.44162,624500001.0
2007-08-16 19:15:00,1.44174,1.44208,1.44165,1.44172,429100000.0
2007-08-16 19:16:00,1.44167,1.44202,1.44114,1.44116,252600001.0
2007-08-16 19:17:00,1.44092,1.44127,1.43995,1.44027,494100000.0
2007-08-16 19:18:00,1.44015,1.44038,1.43872,1.43885,421100000.0
2007-08-16 19:19:00,1.43858,1.43931,1.43841,1.43931,391500001.0
2007-08-16 19:20:00,1.43954,1.44066,1.43848,1.44039,507000000.0
2007-08-16 19:21:00,1.44063,1.44159,1.44051,1.44093,325500000.0
2007-08-16 19:22:00,1.441,1.44116,1.44064,1.44085,341800001.0
2007-08-16 19:23:00,1.44071,1.44135,1.44044,1.44094,435800002.0
2007-08-16 19:24:00,1.44094,1.44117,1.44029,1.44029,517199999.0
2007-08-16 19:25:00,1.44014,1.44042,1.44003,1.44035,562000000.0
2007-08-16 19:26:00,1.44017,1.44021,1.43958,1.43958,193500000.0
2007-08-16 19:27:00,1.43908,1.43925,1.4388,1.4391,347800003.0
2007-08-16 19:28:00,1.43911,1.43954,1.43889,1.43929,261000001.0
2007-08-16 19:29:00,1.43901,1.43905,1.43796,1.43818,438300001.0
2007-08-16 19:30:00,1.4379,1.4379,1.43679,1.4376,397600001.0
2007-08-16 19:31:00,1.43765,1.43786,1.43728,1.43759,541100003.0
2007-08-16 19:32:00,1.43777,1.4381,1.43742,1.43745,397000000.0
2007-08-16 19:33:00,1.43748,1.43815,1.43748,1.43811,329500000.0
2007-08-16 19:34:00,1.43812,1.43837,1.43803,1.4383,610600001.0
2007-08-16 19:35:00,1.43861,1.43887,1.43843,1.43873,465700000.0
2007-08-16 19:36:00,1.43873,1.43886,1.4383,1.43852,220300000.0
2007-08-16 19:37:00,1.43872,1.43937,1.43872,1.43911,298800000.0
2007-08-16 19:38:00,1.43912,1.43927,1.43884,1.43902,488700001.0
2007-08-16 19:39:00,1.43909,1.4395,1.43908,1.43933,284900000.0
2007-08-16 19:40:00,1.4395,1.43975,1.43934,1.43952,297800000.0
2007-08-16 19:41:00,1.43963,1.43963,1.43898,1.43936,251200001.0
2007-08-16 19:42:00,1.43945,1.43984,1.43944,1.43957,308900000.0
2007-08-16 19:43:00,1.43947,1.43948,1.43903,1.43916,332300003.0
2007-08-16 19:44:00,1.43893,1.4392,1.43888,1.43894,280300001.0
2007-08-16 19:45:00,1.43878,1.43887,1.43824,1.43843,121400000.0
2007-08-16 19:46:00,1.43848,1.43851,1.43812,1.4385,237500000.0
2007-08-16 19:47:00,1.4386,1.43891,1.43841,1.43884,430700000.0
2007-08-16 19:48:00,1.43905,1.43907,1.43839,1.43907,190000000.0
2007-08-16 19:49:00,1.43891,1.43891,1.43816,1.43843,513600001.0
2007-08-16 19:50:00,1.43846,1.43861,1.43805,1.43827,579000001.0
2007-08-16 19:51:00,1.43827,1.43854,1.43818,1.43819,363600001.0
2007-08-16 19:52:00,1.43822,1.4387,1.43818,1.43861,567400000.0
2007-08-16 19:53:00,1.43875,1.43903,1.43853,1.43876,670500000.0
2007-08-16 19:54:00,1.43885,1.43897,1.4385,1.43869,298400000.0
2007-08-16 19:55:00,1.43887,1.43945,1.4387,1.43921,436400000.0
2007-08-16 19:56:00,1.43896,1.43909,1.43836,1.43866,423900001.0
2007-08-16 19:57:00,1.43863,1.43891,1.43834,1.43861,255700001.0
2007-08-16 19:58:00,1.43864,1.43899,1.4385,1.43863,488700002.0
2007-08-16 19:59:00,1.4388,1.43919,1.43878,1.43904,410500000.0
2007-08-16 20:00:00,1.4391,1.43985,1.4391,1.43948,471100001.0
2007-08-16 20:01:00,1.43962,1.4402,1.43946,1.43959,740500003.0
2007-08-16 20:02:00,1.43956,1.4402,1.43956,1.44011,572400000.0
2007-08-16 20:03:00,1.44016,1.44035,1.43982,1.44022,645200002.0
2007-08-16 20:04:00,1.44018,1.44063,1.43959,1.44013,350200000.0
2007-08-16 20:05:00,1.44009,1.44036,1.43957,1.43957,351300001.0
2007-08-16 20:06:00,1.43957,1.44022,1.43944,1.43992,593500000.0
2007-08-16 20:07:00,1.43968,1.43977,1.43951,1.43968,535100001.0
2007-08-16 20:08:00,1.43955,1.43987,1.43875,1.43925,596700000.0
2007-08-16 20:09:00,1.43918,1.43944,1.43907,1.43931,536000000.0
2007-08-16 20:10:00,1.43943,1.43974,1.43931,1.43963,616500000.0
2007-08-16 20:11:00,1.4395,1.43971,1.43918,1.43944,755400000.0
2007-08-16 20:12:00,1.4396,1.44,1.43931,1.4397,636300002.0
2007-08-16 20:13:00,1.43975,1.44049,1.43931,1.44009,467200002.0
2007-08-16 20:14:00,1.44025,1.44123,1.44025,1.44106,319800000.0
2007-08-16 20:15:00,1.441,1.44124,1.44051,1.44101,431200000.0
2007-08-16 20:16:00,1.44113,1.44157,1.4411,1.44147,221099999.0
2007-08-16 20:17:00,1.44158,1.44179,1.44097,1.44124,276700000.0
2007-08-16 20:18:00,1.44114,1.44121,1.44053,1.4411,561300002.0
2007-08-16 20:19:00,1.44121,1.44182,1.44075,1.44091,320100000.0
2007-08-16 20:20:00,1.44117,1.44218,1.44117,1.44166,434700000.0
2007-08-16 20:21:00,1.44153,1.44162,1.44133,1.44133,75900000.0
2007-08-16 20:22:00,1.44128,1.44146,1.44086,1.44086,175000000.0
2007-08-16 20:23:00,1.44102,1.44159,1.44085,1.44136,341500000.0
2007-08-16 20:24:00,1.44143,1.44171,1.44141,1.44147,235600001.0
2007-08-16 20:25:00,1.44153,1.44166,1.44136,1.4416,305600002.0
2007-08-16 20:26:00,1.44142,1.44156,1.44124,1.44146,412800001.0
2007-08-16 20:27:00,1.44151,1.44204,1.44085,1.44121,405000001.0
2007-08-16 20:28:00,1.44144,1.44162,1.44125,1.4414,247400001.0
2007-08-16 20:29:00,1.44165,1.44197,1.44165,1.44191,541600001.0
2007-08-16 20:30:00,1.44158,1.44184,1.44138,1.44147,220800000.0
2007-08-16 20:31:00,1.4414,1.44192,1.4409,1.44156,256800001.0
2007-08-16 20:32:00,1.44164,1.44199,1.44149,1.44186,198700000.0
2007-08-16 20:33:00,1.442,1.44216,1.44181,1.44186,296300000.0
2007-08-16 20:34:00,1.44185,1.44257,1.44169,1.44198,335300000.0
2007-08-16 20:35:00,1.44218,1.44277,1.44209,1.44277,290300001.0
2007-08-16 20:36:00,1.44276,1.44276,1.44235,1.4426,468000001.0
2007-08-16 20:37:00,1.44267,1.44304,1.44257,1.44289,343900001.0
2007-08-16 20:38:00,1.44273,1.44281,1.4423,1.44248,274800001.0
2007-08-16 20:39:00,1.44268,1.44305,1.4426,1.443,473800001.0
2007-08-16 20:40:00,1.44293,1.44309,1.44268,1.44282,337200000.0
2007-08-16 20:41:00,1.44271,1.44339,1.44242,1.44324,480300000.0
2007-08-16 20:42:00,1.44311,1.44364,1.4427,1.44364,225100000.0
2007-08-16 20:43:00,1.44365,1.4443,1.44329,1.44389,163900001.0
2007-08-16 20:44:00,1.44364,1.44384,1.44343,1.44363,242100001.0
2007-08-16 20:45:00,1.44338,1.44338,1.44312,1.44332,563100001.0
2007-08-16 20:46:00,1.44338,1.44364,1.44322,1.44364,243300001.0
2007-08-16 20:47:00,1.44367,1.44367,1.44325,1.44367,317100000.0
2007-08-16 20:48:00,1.44377,1.44395,1.44358,1.44381,438300000.0
2007-08-16 20:49:00,1.44386,1.44416,1.44381,1.44416,450000000.0
2007-08-16 20:50:00,1.44412,1.44412,1.44389,1.44392,203800000.0
2007-08-16 20:51:00,1.44386,1.44394,1.44362,1.44366,317900000.0
2007-08-16 20:52:00,1.44363,1.44387,1.44363,1.44376,222100002.0
2007-08-16 20:53:00,1.44373,1.44378,1.44358,1.44371,177400000.0
2007-08-16 20:54:00,1.44402,1.44404,1.4438,1.44381,123600000.0
2007-08-16 20:55:00,1.4437,1.44393,1.44358,1.44358,310000000.0
2007-08-16 20:56:00,1.44366,1.44392,1.44366,1.44385,175700001.0
2007-08-16 20:57:00,1.44385,1.44401,1.44379,1.44393,454200001.0
2007-08-16 20:58:00,1.44403,1.44411,1.44389,1.44411,309600001.0
2007-08-16 20:59:00,1.44411,1.44428,1.44381,1.44409,106000000.0
2007-08-16 21:00:00,1.44392,1.44404,1.4435,1.44378,353300002.0
2007-08-16 21:01:00,1.44321,1.44325,1.44246,1.44303,232300000.0
2007-08-16 21:02:00,1.44307,1.44329,1.44299,1.4431,80900001.0
2007-08-16 21:03:00,1.44292,1.44314,1.44275,1.44313,33200000.0
2007-08-16 21:04:00,1.44297,1.4431,1.44279,1.44304,390500003.0
2007-08-16 21:05:00,1.44303,1.44303,1.44231,1.44261,430600001.0
2007-08-16 21:06:00,1.44241,1.44296,1.44241,1.44265,230300000.0
2007-08-16 21:07:00,1.4427,1.44291,1.4426,1.44269,256800000.0
2007-08-16 21:08:00,1.44237,1.4426,1.44217,1.44238,284900002.0
2007-08-16 21:09:00,1.4424,1.44257,1.44195,1.44196,51000001.0
2007-08-16 21:10:00,1.44226,1.44295,1.44208,1.44272,294000002.0
2007-08-16 21:11:00,1.44271,1.44378,1.44271,1.44366,31500000.0
2007-08-16 21:12:00,1.44405,1.44502,1.44382,1.44399,244400001.0
2007-08-16 21:13:00,1.44393,1.4446,1.44386,1.4446,268600001.0
2007-08-16 21:14:00,1.44481,1.44536,1.44459,1.44522,222800000.0
2007-08-16 21:15:00,1.44516,1.44527,1.44464,1.44464,353400001.0
2007-08-16 21:16:00,1.44472,1.44518,1.4445,1.44505,188400002.0
2007-08-16 21:17:00,1.44485,1.44498,1.4446,1.44494,440400000.0
2007-08-16 21:18:00,1.4451,1.44554,1.44496,1.44539,147100000.0
2007-08-16 21:19:00,1.44541,1.44548,1.44519,1.44521,147000001.0
2007-08-16 21:20:00,1.44514,1.44541,1.44514,1.44517,40400000.0
2007-08-16 21:21:00,1.44513,1.44535,1.445,1.445,126700000.0
2007-08-16 21:22:00,1.44479,1.44491,1.44453,1.4447,220700001.0
2007-08-16 21:23:00,1.44476,1.44512,1.44476,1.44478,77500000.0
2007-08-16 21:24:00,1.44494,1.44577,1.44481,1.44519,177100000.0
2007-08-16 21:25:00,1.44528,1.4457,1.44484,1.44561,217800000.0
2007-08-16 21:26:00,1.44586,1.44607,1.44582,1.44594,270900002.0
2007-08-16 21:27:00,1.4457,1.44588,1.44566,1.44585,170800000.0
2007-08-16 21:28:00,1.44594,1.44602,1.44568,1.44588,138500000.0
2007-08-16 21:29:00,1.44583,1.44583,1.44537,1.4455,291700001.0
2007-08-16 21:30:00,1.44556,1.44607,1.44551,1.44581,83300000.0
2007-08-16 21:31:00,1.44584,1.44624,1.4458,1.44608,387100000.0
2007-08-16 21:32:00,1.44612,1.44632,1.44596,1.44616,325400001.0
2007-08-16 21:33:00,1.44634,1.44676,1.44618,1.44634,423600002.0
2007-08-16 21:34:00,1.44643,1.44665,1.44632,1.44648,265300002.0
2007-08-16 21:35:00,1.44645,1.44654,1.44617,1.44632,307600001.0
2007-08-16 21:36:00,1.44621,1.44626,1.44565,1.44565,322600000.0
2007-08-16 21:37:00,1.44576,1.44623,1.44572,1.44592,307100000.0
2007-08-16 21:38:00,1.44595,1.44605,1.4455,1.44566,239500000.0
2007-08-16 21:39:00,1.44543,1.4456,1.44509,1.44545,276700000.0
2007-08-16 21:40:00,1.44554,1.44584,1.44523,1.44523,152400000.0
2007-08-16 21:41:00,1.44513,1.44537,1.4449,1.44497,271200001.0
2007-08-16 21:42:00,1.44493,1.44558,1.44493,1.44536,159200000.0
2007-08-16 21:43:00,1.44544,1.44556,1.44503,1.44556,238700001.0
2007-08-16 21:44:00,1.44572,1.44696,1.44563,1.44674,173000000.0
2007-08-16 21:45:00,1.44717,1.44774,1.44631,1.44708,350800000.0
2007-08-16 21:46:00,1.44702,1.4473,1.44635,1.44635,350600001.0
2007-08-16 21:47:00,1.44631,1.44647,1.44599,1.44611,274100000.0
2007-08-16 21:48:00,1.44594,1.44609,1.44558,1.44585,487600004.0
2007-08-16 21:49:00,1.44561,1.44583,1.44486,1.4452,265500000.0
2007-08-16 21:50:00,1.44481,1.44481,1.44282,1.44295,447400003.0
2007-08-16 21:51:00,1.44264,1.44295,1.4411,1.44275,502700002.0
2007-08-16 21:52:00,1.44296,1.44396,1.44193,1.44396,376800001.0
2007-08-16 21:53:00,1.44399,1.44437,1.44356,1.44356,69800000.0
2007-08-16 21:54:00,1.44385,1.44436,1.44385,1.44414,424100000.0
2007-08-16 21:55:00,1.44401,1.44401,1.44299,1.44368,176400000.0
2007-08-16 21:56:00,1.44385,1.44386,1.44355,1.44355,43400000.0
2007-08-16 21:57:00,1.44327,1.44327,1.44193,1.44193,239900000.0
2007-08-16 21:58:00,1.44153,1.44214,1.44153,1.44179,146400000.0
2007-08-16 21:59:00,1.44175,1.44232,1.44165,1.44183,186400000.0
2007-08-16 22:00:00,1.44175,1.44191,1.44136,1.44167,78200000.0
2007-08-16 22:01:00,1.44166,1.44237,1.44166,1.44212,122600000.0
2007-08-16 22:02:00,1.44207,1.44242,1.44194,1.44209,196200000.0
2007-08-16 22:03:00,1.44217,1.44256,1.44217,1.4423,122400001.0
2007-08-16 22:04:00,1.44211,1.44233,1.44199,1.44202,215300000.0
2007-08-16 22:05:00,1.44196,1.44224,1.44178,1.44182,223200000.0
2007-08-16 22:06:00,1.44163,1.44201,1.44115,1.4419,105300000.0
2007-08-16 22:07:00,1.44207,1.44298,1.4419,1.44298,141100000.0
2007-08-16 22:08:00,1.44283,1.44369,1.44283,1.44369,232900000.0
2007-08-16 22:09:00,1.44391,1.44472,1.44363,1.44441,314300001.0
2007-08-16 22:10:00,1.44454,1.44489,1.44454,1.44488,212500000.0
2007-08-16 22:11:00,1.44487,1.44491,1.4445,1.44463,295400000.0
2007-08-16 22:12:00,1.44465,1.44465,1.44403,1.44422,213400000.0
2007-08-16 22:13:00,1.44409,1.44437,1.44384,1.44422,211100001.0
2007-08-16 22:14:00,1.44412,1.4444,1.44373,1.44374,119800000.0
2007-08-16 22:15:00,1.44346,1.44353,1.44288,1.44318,123100000.0
2007-08-16 22:16:00,1.44313,1.44332,1.44313,1.44324,63500000.0
2007-08-16 22:17:00,1.44342,1.44364,1.44342,1.44357,199400001.0
2007-08-16 22:18:00,1.44361,1.44415,1.44361,1.4439,114000000.0
2007-08-16 22:19:00,1.44392,1.44463,1.44392,1.44423,318700000.0
2007-08-16 22:20:00,1.44417,1.44417,1.44383,1.44408,151500000.0
2007-08-16 22:21:00,1.44399,1.444,1.44359,1.4437,111700000.0
2007-08-16 22:22:00,1.44363,1.44366,1.44333,1.44347,186600000.0
2007-08-16 22:23:00,1.44351,1.44393,1.44351,1.44393,179500001.0
2007-08-16 22:24:00,1.44391,1.44414,1.4436,1.44363,316400001.0
2007-08-16 22:25:00,1.44388,1.44439,1.44388,1.44422,205000001.0
2007-08-16 22:26:00,1.44433,1.44548,1.44433,1.44548,199200000.0
2007-08-16 22:27:00,1.4454,1.4454,1.44449,1.44489,208400000.0
2007-08-16 22:28:00,1.44476,1.4451,1.44473,1.44477,58600000.0
2007-08-16 22:29:00,1.4446,1.44489,1.44445,1.44454,166300000.0
2007-08-16 22:30:00,1.44455,1.44463,1.44424,1.44436,255400000.0
2007-08-16 22:31:00,1.44421,1.4443,1.44385,1.44397,289300001.0
2007-08-16 22:32:00,1.44387,1.44415,1.44359,1.44393,201200001.0
2007-08-16 22:33:00,1.44351,1.44351,1.44319,1.44331,129700000.0
2007-08-16 22:34:00,1.44335,1.44373,1.44321,1.44358,214900000.0
2007-08-16 22:35:00,1.44343,1.44361,1.44332,1.44344,184900001.0
2007-08-16 22:36:00,1.44351,1.44392,1.44351,1.44382,128600000.0
2007-08-16 22:37:00,1.44403,1.44466,1.44403,1.44444,277500000.0
2007-08-16 22:38:00,1.4444,1.44481,1.44426,1.44432,445500003.0
2007-08-16 22:39:00,1.44424,1.4445,1.44409,1.44423,263400000.0
2007-08-16 22:40:00,1.44419,1.44446,1.44384,1.44407,267500000.0
2007-08-16 22:41:00,1.44437,1.44464,1.44435,1.44449,274600001.0
2007-08-16 22:42:00,1.44473,1.44516,1.44443,1.44516,142800000.0
2007-08-16 22:43:00,1.44505,1.44505,1.44461,1.44461,196200000.0
2007-08-16 22:44:00,1.4447,1.44499,1.44462,1.44466,183800000.0
2007-08-16 22:45:00,1.44484,1.44484,1.44448,1.44448,215600001.0
2007-08-16 22:46:00,1.44477,1.4449,1.44456,1.44459,164100000.0
2007-08-16 22:47:00,1.44455,1.44471,1.44455,1.4446,144200001.0
2007-08-16 22:48:00,1.44448,1.44487,1.44446,1.44458,156900001.0
2007-08-16 22:49:00,1.44457,1.44461,1.44436,1.44437,209800000.0
2007-08-16 22:50:00,1.44431,1.44468,1.44426,1.44428,223900001.0
2007-08-16 22:51:00,1.44419,1.44443,1.44415,1.44443,313500000.0
2007-08-16 22:52:00,1.44401,1.44433,1.44382,1.44401,292600002.0
2007-08-16 22:53:00,1.44403,1.44403,1.44362,1.44362,198500000.0
2007-08-16 22:54:00,1.44366,1.44375,1.4436,1.44375,174800000.0
2007-08-16 22:55:00,1.44378,1.44381,1.44365,1.4438,198900000.0
2007-08-16 22:56:00,1.4439,1.44407,1.44369,1.44372,136000000.0
2007-08-16 22:57:00,1.44405,1.44453,1.44405,1.44438,21400000.0
2007-08-16 22:58:00,1.4446,1.4446,1.44435,1.44435,41300000.0
2007-08-16 22:59:00,1.44453,1.44455,1.44426,1.44426,17800000.0
2007-08-16 23:00:00,1.4437,1.44406,1.44339,1.44339,114300000.0
2007-08-16 23:01:00,1.44369,1.44373,1.44316,1.44352,37000000.0
2007-08-16 23:02:00,1.4436,1.44413,1.44359,1.44378,39800000.0
2007-08-16 23:03:00,1.44404,1.44417,1.44397,1.44397,44900001.0
2007-08-16 23:04:00,1.44403,1.44409,1.44371,1.444,32200001.0
2007-08-16 23:05:00,1.44376,1.44391,1.44374,1.44391,56500000.0
2007-08-16 23:06:00,1.44365,1.44389,1.44365,1.44374,38000000.0
2007-08-16 23:07:00,1.44358,1.44379,1.44318,1.44318,45800000.0
2007-08-16 23:08:00,1.44322,1.44336,1.44322,1.44336,28200000.0
2007-08-16 23:09:00,1.44368,1.44375,1.44351,1.44369,49400000.0
2007-08-16 23:10:00,1.44316,1.44356,1.44312,1.44337,68000000.0
2007-08-16 23:11:00,1.44351,1.44363,1.44335,1.44344,64800000.0
2007-08-16 23:12:00,1.44349,1.44352,1.44302,1.44314,112300001.0
2007-08-16 23:13:00,1.44334,1.44346,1.4433,1.4433,51500000.0
2007-08-16 23:14:00,1.44323,1.4436,1.44316,1.44342,53100000.0
2007-08-16 23:15:00,1.44357,1.44357,1.44307,1.44307,35200000.0
2007-08-16 23:16:00,1.4431,1.44319,1.4431,1.44319,46800000.0
2007-08-16 23:17:00,1.44322,1.44326,1.44306,1.44308,64000000.0
2007-08-16 23:18:00,1.44323,1.44347,1.44316,1.44323,40400000.0
2007-08-16 23:19:00,1.44342,1.44359,1.44319,1.44325,34000000.0
2007-08-16 23:20:00,1.44318,1.44358,1.443,1.443,60900000.0
2007-08-16 23:21:00,1.44305,1.44334,1.44305,1.44332,45600000.0
2007-08-16 23:22:00,1.44336,1.44371,1.44323,1.44342,123600000.0
2007-08-16 23:23:00,1.44337,1.44345,1.44216,1.4433,227400001.0
2007-08-16 23:24:00,1.44273,1.44294,1.44255,1.44268,84400001.0
2007-08-16 23:25:00,1.44275,1.44275,1.44241,1.44256,42600000.0
2007-08-16 23:26:00,1.44233,1.44233,1.44175,1.44213,36200000.0
2007-08-16 23:27:00,1.44214,1.4424,1.44212,1.4424,22400000.0
2007-08-16 23:28:00,1.44215,1.4423,1.44182,1.44205,27000000.0
2007-08-16 23:29:00,1.4422,1.44285,1.44207,1.44235,83700000.0
2007-08-16 23:30:00,1.44253,1.44258,1.44194,1.44194,126800000.0
2007-08-16 23:31:00,1.44211,1.44259,1.4421,1.44243,65600000.0
2007-08-16 23:32:00,1.44237,1.44237,1.44203,1.44224,64800000.0
2007-08-16 23:33:00,1.44225,1.44256,1.44224,1.44256,94000000.0
2007-08-16 23:34:00,1.44273,1.44307,1.44251,1.44251,187700000.0
2007-08-16 23:35:00,1.44238,1.44256,1.44216,1.44232,111600000.0
2007-08-16 23:36:00,1.44216,1.44234,1.44203,1.44226,26800000.0
2007-08-16 23:37:00,1.44264,1.44264,1.44193,1.44203,58800001.0
2007-08-16 23:38:00,1.44226,1.44247,1.44194,1.44194,97700001.0
2007-08-16 23:39:00,1.44189,1.44224,1.44189,1.44201,202700000.0
2007-08-16 23:40:00,1.44175,1.44185,1.44166,1.4418,63400000.0
2007-08-16 23:41:00,1.44167,1.44182,1.44121,1.44139,130800000.0
2007-08-16 23:42:00,1.44149,1.44157,1.44146,1.44151,43400000.0
2007-08-16 23:43:00,1.44155,1.44175,1.44145,1.44167,114199999.0
2007-08-16 23:44:00,1.4423,1.44304,1.44208,1.44304,80800000.0
2007-08-16 23:45:00,1.44304,1.44377,1.44278,1.44278,72100000.0
2007-08-16 23:46:00,1.44346,1.44363,1.44267,1.44294,53600000.0
2007-08-16 23:47:00,1.44318,1.44393,1.44318,1.44359,65400000.0
2007-08-16 23:48:00,1.44368,1.44384,1.44318,1.4432,45700000.0
2007-08-16 23:49:00,1.44299,1.44322,1.44286,1.44322,119300000.0
2007-08-16 23:50:00,1.44335,1.44361,1.44294,1.44318,23400000.0
2007-08-16 23:51:00,1.44322,1.44322,1.44285,1.4429,56800000.0
2007-08-16 23:52:00,1.44302,1.44374,1.44302,1.44374,107400000.0
2007-08-16 23:53:00,1.44368,1.44394,1.44348,1.4435,126800001.0
2007-08-16 23:54:00,1.44389,1.4443,1.44348,1.44348,195100000.0
2007-08-16 23:55:00,1.44346,1.44356,1.44322,1.44322,143000001.0
2007-08-16 23:56:00,1.4432,1.44399,1.4432,1.44396,81400000.0
2007-08-16 23:57:00,1.44443,1.44472,1.44411,1.44411,130000000.0
2007-08-16 23:58:00,1.44387,1.44387,1.44348,1.44368,121600000.0
2007-08-16 23:59:00,1.44365,1.44386,1.44364,1.44375,78400000.0
2007-08-17 00:00:00,1.44384,1.44388,1.44359,1.44362,172700001.0
2007-08-17 00:01:00,1.44328,1.44383,1.44287,1.44287,224800000.0
2007-08-17 00:02:00,1.44381,1.44425,1.44301,1.44425,153500000.0
2007-08-17 00:03:00,1.44428,1.44452,1.4442,1.4442,229600000.0
2007-08-17 00:04:00,1.44417,1.44437,1.44415,1.44415,132300000.0
2007-08-17 00:05:00,1.44403,1.44445,1.44403,1.44404,42400000.0
2007-08-17 00:06:00,1.44404,1.44455,1.44404,1.44416,57200000.0
2007-08-17 00:07:00,1.44415,1.44424,1.44346,1.44346,95300000.0
2007-08-17 00:08:00,1.44326,1.44339,1.44321,1.44339,50000000.0
2007-08-17 00:09:00,1.44331,1.4436,1.44328,1.44353,95400000.0
2007-08-17 00:10:00,1.44334,1.44368,1.44334,1.44362,33700000.0
2007-08-17 00:11:00,1.44348,1.44369,1.44336,1.44361,31100000.0
2007-08-17 00:12:00,1.44324,1.44333,1.4431,1.4431,42800000.0
2007-08-17 00:13:00,1.44312,1.44334,1.44309,1.44334,55400001.0
2007-08-17 00:14:00,1.44369,1.44369,1.44338,1.44346,40000000.0
2007-08-17 00:15:00,1.44357,1.44383,1.44344,1.44344,18600000.0
2007-08-17 00:16:00,1.44359,1.44383,1.44294,1.44294,19600000.0
2007-08-17 00:17:00,1.44286,1.44313,1.44273,1.44277,82300000.0
2007-08-17 00:18:00,1.44297,1.44313,1.44287,1.44306,77300000.0
2007-08-17 00:19:00,1.44313,1.44313,1.44244,1.44251,119600000.0
2007-08-17 00:20:00,1.44266,1.44288,1.44256,1.44269,79100000.0
2007-08-17 00:21:00,1.44306,1.44318,1.44288,1.44301,36600000.0
2007-08-17 00:22:00,1.44293,1.44298,1.44263,1.44293,29400000.0
2007-08-17 00:23:00,1.44357,1.44372,1.44329,1.44343,58700000.0
2007-08-17 00:24:00,1.44328,1.44328,1.44297,1.44297,79200000.0
2007-08-17 00:25:00,1.44241,1.44267,1.44231,1.44232,48500000.0
2007-08-17 00:26:00,1.4423,1.44234,1.44228,1.44231,44400000.0
2007-08-17 00:27:00,1.44253,1.44274,1.44242,1.44256,21800000.0
2007-08-17 00:28:00,1.44275,1.4428,1.44251,1.44251,29900000.0
2007-08-17 00:29:00,1.44242,1.44242,1.44208,1.44218,42400000.0
2007-08-17 00:30:00,1.44182,1.44197,1.44169,1.44185,43300000.0
2007-08-17 00:31:00,1.44162,1.44162,1.4411,1.44126,45600000.0
2007-08-17 00:32:00,1.44128,1.44128,1.44087,1.4412,78600000.0
2007-08-17 00:33:00,1.4412,1.44125,1.44109,1.44109,136100000.0
2007-08-17 00:34:00,1.44113,1.44143,1.44103,1.44135,33000000.0
2007-08-17 00:35:00,1.4409,1.44094,1.44073,1.44079,53400000.0
2007-08-17 00:36:00,1.44073,1.44073,1.44053,1.44057,106500000.0
2007-08-17 00:37:00,1.44056,1.44063,1.44041,1.44046,62200000.0
2007-08-17 00:38:00,1.4404,1.4409,1.4404,1.4409,25600000.0
2007-08-17 00:39:00,1.44124,1.44124,1.44045,1.44045,57300000.0
2007-08-17 00:40:00,1.44068,1.44101,1.44062,1.44084,34000000.0
2007-08-17 00:41:00,1.44072,1.44081,1.44043,1.44081,77000000.0
2007-08-17 00:42:00,1.44097,1.44103,1.44055,1.44097,46200000.0
2007-08-17 00:43:00,1.44118,1.44128,1.4409,1.44114,41800001.0
2007-08-17 00:44:00,1.44096,1.441,1.43993,1.43993,33800000.0
2007-08-17 00:45:00,1.44016,1.44019,1.43969,1.44001,52700000.0
2007-08-17 00:46:00,1.44017,1.44033,1.43988,1.43988,51600000.0
2007-08-17 00:47:00,1.4401,1.4403,1.43975,1.43998,25400000.0
2007-08-17 00:48:00,1.43989,1.43989,1.43976,1.43981,47900000.0
2007-08-17 00:49:00,1.44024,1.44033,1.43978,1.43978,25300000.0
2007-08-17 00:50:00,1.44014,1.44036,1.43979,1.44036,65400000.0
2007-08-17 00:51:00,1.44009,1.44044,1.44008,1.44044,53900000.0
2007-08-17 00:52:00,1.44018,1.44072,1.44013,1.44038,97300001.0
2007-08-17 00:53:00,1.44054,1.44054,1.44032,1.44038,71600000.0
2007-08-17 00:54:00,1.44018,1.44026,1.44004,1.44006,54300000.0
2007-08-17 00:55:00,1.44001,1.44042,1.43986,1.44006,44600000.0
2007-08-17 00:56:00,1.43933,1.43947,1.43907,1.43907,55200000.0
2007-08-17 00:57:00,1.43891,1.43915,1.43891,1.43915,58600001.0
2007-08-17 00:58:00,1.43923,1.43927,1.43915,1.43918,38000000.0
2007-08-17 00:59:00,1.43936,1.43971,1.43936,1.43966,162200000.0
2007-08-17 01:00:00,1.43971,1.43981,1.43961,1.43961,67600000.0
2007-08-17 01:01:00,1.43973,1.43994,1.43973,1.43976,58900000.0
2007-08-17 01:02:00,1.43977,1.43993,1.43977,1.43979,31200000.0
2007-08-17 01:03:00,1.43998,1.44055,1.43998,1.44036,46200000.0
2007-08-17 01:04:00,1.44099,1.44099,1.44044,1.44068,22000000.0
2007-08-17 01:05:00,1.44072,1.44108,1.44072,1.44101,43100000.0
2007-08-17 01:06:00,1.44083,1.44129,1.44072,1.44109,28800000.0
2007-08-17 01:07:00,1.4411,1.44132,1.4411,1.44114,65200000.0
2007-08-17 01:08:00,1.44114,1.44137,1.44104,1.44113,84300000.0
2007-08-17 01:09:00,1.44165,1.44307,1.4414,1.44273,118800000.0
2007-08-17 01:10:00,1.44288,1.44408,1.44276,1.44373,62100000.0
2007-08-17 01:11:00,1.44391,1.44391,1.44339,1.44339,142000000.0
2007-08-17 01:12:00,1.44294,1.44343,1.44249,1.44277,207400001.0
2007-08-17 01:13:00,1.44257,1.44299,1.44257,1.44299,204100000.0
2007-08-17 01:14:00,1.44324,1.44324,1.44152,1.44152,32400000.0
2007-08-17 01:15:00,1.44185,1.44185,1.44076,1.44076,28000000.0
2007-08-17 01:16:00,1.44076,1.44081,1.44056,1.44081,29400000.0
2007-08-17 01:17:00,1.44072,1.44072,1.43916,1.43925,77900000.0
2007-08-17 01:18:00,1.43909,1.43925,1.43858,1.43873,27900000.0
2007-08-17 01:19:00,1.43899,1.43994,1.43899,1.43994,43300000.0
2007-08-17 01:20:00,1.44044,1.44071,1.43959,1.44006,21800000.0
2007-08-17 01:21:00,1.43993,1.44037,1.43954,1.44011,54600001.0
2007-08-17 01:22:00,1.44028,1.44078,1.44025,1.44069,108000000.0
2007-08-17 01:23:00,1.44109,1.44109,1.43911,1.43911,23800000.0
2007-08-17 01:24:00,1.43886,1.44171,1.43886,1.44156,133600000.0
2007-08-17 01:25:00,1.44172,1.44175,1.44155,1.44175,38600000.0
2007-08-17 01:26:00,1.44142,1.44154,1.44136,1.44152,225000000.0
2007-08-17 01:27:00,1.44175,1.44242,1.44175,1.44242,39000000.0
2007-08-17 01:28:00,1.44233,1.44267,1.44233,1.44253,45600000.0
2007-08-17 01:29:00,1.44363,1.44366,1.4428,1.44333,20600000.0
2007-08-17 01:30:00,1.44259,1.44259,1.44193,1.44224,42600000.0
2007-08-17 01:31:00,1.44229,1.44231,1.44173,1.44173,45000000.0
2007-08-17 01:32:00,1.44166,1.44195,1.44166,1.44195,51000000.0
2007-08-17 01:33:00,1.44199,1.44199,1.44125,1.44139,61600000.0
2007-08-17 01:34:00,1.44143,1.44221,1.44143,1.44218,111800000.0
2007-08-17 01:35:00,1.44169,1.4417,1.44142,1.44142,31600000.0
2007-08-17 01:36:00,1.44124,1.44124,1.44091,1.44104,32800000.0
2007-08-17 01:37:00,1.44118,1.44176,1.44118,1.44164,33200000.0
2007-08-17 01:38:00,1.44202,1.44215,1.44142,1.44197,42800000.0
2007-08-17 01:39:00,1.44237,1.44286,1.44236,1.44282,36600000.0
2007-08-17 01:40:00,1.44277,1.44311,1.44243,1.44282,46500000.0
2007-08-17 01:41:00,1.44274,1.44345,1.44263,1.44329,33800000.0
2007-08-17 01:42:00,1.4432,1.44358,1.44291,1.44329,229400001.0
2007-08-17 01:43:00,1.44357,1.44374,1.44346,1.44368,46200000.0
2007-08-17 01:44:00,1.44355,1.44378,1.44348,1.44359,263900000.0
2007-08-17 01:45:00,1.4435,1.44377,1.4433,1.44377,180500000.0
2007-08-17 01:46:00,1.44387,1.44392,1.44369,1.44369,42200000.0
2007-08-17 01:47:00,1.44374,1.44382,1.44358,1.44382,71700000.0
2007-08-17 01:48:00,1.44377,1.44377,1.44352,1.44359,39800000.0
2007-08-17 01:49:00,1.4437,1.44395,1.44359,1.44359,118400000.0
2007-08-17 01:50:00,1.44396,1.4447,1.44391,1.44454,169700000.0
2007-08-17 01:51:00,1.44465,1.44472,1.44465,1.44466,49000000.0
2007-08-17 01:52:00,1.44472,1.44486,1.44442,1.44474,182600000.0
2007-08-17 01:53:00,1.44478,1.44478,1.44414,1.4446,121200000.0
2007-08-17 01:54:00,1.44456,1.44493,1.44456,1.44486,58200000.0
2007-08-17 01:55:00,1.44502,1.44545,1.44502,1.44545,95900000.0
2007-08-17 01:56:00,1.44557,1.44578,1.44555,1.44571,86400000.0
2007-08-17 01:57:00,1.44561,1.44615,1.44561,1.44565,107000000.0
2007-08-17 01:58:00,1.44555,1.44588,1.44555,1.44588,53900000.0
2007-08-17 01:59:00,1.44603,1.44624,1.44602,1.44616,29100000.0
2007-08-17 02:00:00,1.44606,1.44606,1.44542,1.44549,41800000.0
2007-08-17 02:01:00,1.44512,1.44544,1.44509,1.44531,46700001.0
2007-08-17 02:02:00,1.44529,1.4453,1.445,1.44507,46000000.0
2007-08-17 02:03:00,1.44461,1.44484,1.44458,1.44484,43800000.0
2007-08-17 02:04:00,1.44464,1.4447,1.44453,1.4447,37600000.0
2007-08-17 02:05:00,1.44477,1.44482,1.44471,1.44471,47100000.0
2007-08-17 02:06:00,1.44482,1.44498,1.44477,1.44484,39300000.0
2007-08-17 02:07:00,1.44472,1.44519,1.44472,1.44517,26800000.0
2007-08-17 02:08:00,1.44495,1.44512,1.44491,1.44512,23600000.0
2007-08-17 02:09:00,1.44521,1.4454,1.44496,1.44533,27500000.0
2007-08-17 02:10:00,1.44538,1.44543,1.44493,1.44532,44900000.0
2007-08-17 02:11:00,1.445,1.44547,1.44498,1.44498,40200000.0
2007-08-17 02:12:00,1.44476,1.4449,1.44432,1.44436,30400000.0
2007-08-17 02:13:00,1.4445,1.4445,1.44353,1.44361,34100000.0
2007-08-17 02:14:00,1.44371,1.44382,1.44322,1.44333,40400000.0
2007-08-17 02:15:00,1.44316,1.44333,1.44271,1.44333,44200001.0
2007-08-17 02:16:00,1.44359,1.44385,1.44349,1.44364,27800000.0
2007-08-17 02:17:00,1.44365,1.44372,1.44341,1.44358,50400001.0
2007-08-17 02:18:00,1.44325,1.44344,1.44279,1.44279,44600000.0
2007-08-17 02:19:00,1.44261,1.44289,1.44261,1.44271,28000000.0
2007-08-17 02:20:00,1.4428,1.44283,1.44237,1.44274,65800000.0
2007-08-17 02:21:00,1.44254,1.44286,1.44254,1.44272,35500000.0
2007-08-17 02:22:00,1.44263,1.44263,1.44212,1.44234,36200000.0
2007-08-17 02:23:00,1.44234,1.44251,1.44234,1.44242,37000000.0
2007-08-17 02:24:00,1.44249,1.44295,1.44249,1.44257,47000000.0
2007-08-17 02:25:00,1.44238,1.44238,1.44183,1.44226,37300000.0
2007-08-17 02:26:00,1.44232,1.4424,1.44218,1.44226,25400000.0
2007-08-17 02:27:00,1.44229,1.44229,1.44205,1.44216,25400000.0
2007-08-17 02:28:00,1.44208,1.44208,1.44105,1.44105,48400000.0
2007-08-17 02:29:00,1.4414,1.44189,1.4414,1.44189,36200000.0
2007-08-17 02:30:00,1.44182,1.44207,1.44176,1.44207,31800000.0
2007-08-17 02:31:00,1.44207,1.4422,1.44185,1.44185,47300001.0
2007-08-17 02:32:00,1.44197,1.44206,1.4415,1.44166,38000000.0
2007-08-17 02:33:00,1.44167,1.44167,1.44143,1.4416,27800000.0
2007-08-17 02:34:00,1.44193,1.44239,1.44175,1.4422,64000001.0
2007-08-17 02:35:00,1.44263,1.44329,1.44263,1.44311,52300000.0
2007-08-17 02:36:00,1.44277,1.4431,1.44277,1.44296,45400000.0
2007-08-17 02:37:00,1.44304,1.44313,1.44283,1.44293,45600000.0
2007-08-17 02:38:00,1.44277,1.44277,1.44243,1.44243,56400000.0
2007-08-17 02:39:00,1.44279,1.44293,1.44237,1.44283,43600000.0
2007-08-17 02:40:00,1.4427,1.44278,1.44253,1.44259,29200000.0
2007-08-17 02:41:00,1.44278,1.44314,1.44251,1.44314,33200000.0
2007-08-17 02:42:00,1.44337,1.44358,1.44334,1.44356,34200000.0
2007-08-17 02:43:00,1.44398,1.44398,1.44316,1.44366,54000000.0
2007-08-17 02:44:00,1.44381,1.44382,1.44298,1.44317,34700000.0
2007-08-17 02:45:00,1.44294,1.44333,1.44271,1.44324,36200000.0
2007-08-17 02:46:00,1.44362,1.44362,1.44283,1.44312,34400000.0
2007-08-17 02:47:00,1.44301,1.44339,1.44297,1.44335,25600000.0
2007-08-17 02:48:00,1.44305,1.44305,1.44207,1.44219,22000000.0
2007-08-17 02:49:00,1.44232,1.44265,1.44215,1.44265,36400000.0
2007-08-17 02:50:00,1.44261,1.4427,1.44251,1.4427,27200000.0
2007-08-17 02:51:00,1.4426,1.44303,1.44198,1.44213,34100000.0
2007-08-17 02:52:00,1.44216,1.44302,1.44216,1.44302,34100000.0
2007-08-17 02:53:00,1.44276,1.44288,1.44234,1.44288,50800000.0
2007-08-17 02:54:00,1.44288,1.44302,1.44222,1.44251,38200000.0
2007-08-17 02:55:00,1.4424,1.44348,1.44215,1.44303,39000000.0
2007-08-17 02:56:00,1.44286,1.44316,1.44259,1.44316,31800000.0
2007-08-17 02:57:00,1.44266,1.44319,1.44266,1.44312,33500000.0
2007-08-17 02:58:00,1.443,1.44306,1.44285,1.44292,38500000.0
2007-08-17 02:59:00,1.44307,1.44349,1.44307,1.44349,30100000.0
2007-08-17 03:00:00,1.44358,1.44358,1.44341,1.44348,38400000.0
2007-08-17 03:01:00,1.44335,1.44347,1.44303,1.44317,37600000.0
2007-08-17 03:02:00,1.44284,1.44318,1.44284,1.44315,37600000.0
2007-08-17 03:03:00,1.44308,1.44336,1.44295,1.44336,66500001.0
2007-08-17 03:04:00,1.44329,1.44329,1.44279,1.44279,38300000.0
2007-08-17 03:05:00,1.4431,1.4431,1.44225,1.44225,31300000.0
2007-08-17 03:06:00,1.44272,1.44301,1.44265,1.44286,40600000.0
2007-08-17 03:07:00,1.44308,1.44325,1.44296,1.4431,27600000.0
2007-08-17 03:08:00,1.44332,1.44342,1.44313,1.4432,38800000.0
2007-08-17 03:09:00,1.44317,1.44317,1.44266,1.4428,26000000.0
2007-08-17 03:10:00,1.44263,1.44266,1.44236,1.44255,39400000.0
2007-08-17 03:11:00,1.44245,1.44279,1.44237,1.44237,28000000.0
2007-08-17 03:12:00,1.44258,1.44278,1.44253,1.4427,33200000.0
2007-08-17 03:13:00,1.44283,1.44283,1.44257,1.4426,39800001.0
2007-08-17 03:14:00,1.44264,1.44349,1.44254,1.44349,44400000.0
2007-08-17 03:15:00,1.44332,1.44373,1.44321,1.44373,38400000.0
2007-08-17 03:16:00,1.44361,1.44361,1.4429,1.44302,44700000.0
2007-08-17 03:17:00,1.44331,1.44331,1.44286,1.44289,32000000.0
2007-08-17 03:18:00,1.44301,1.44316,1.44284,1.44294,39100001.0
2007-08-17 03:19:00,1.44302,1.44321,1.443,1.4431,33200000.0
2007-08-17 03:20:00,1.44335,1.44335,1.44272,1.4428,47400000.0
2007-08-17 03:21:00,1.44275,1.44359,1.44267,1.44352,49600000.0
2007-08-17 03:22:00,1.44384,1.44394,1.44365,1.44373,18800000.0
2007-08-17 03:23:00,1.444,1.4444,1.444,1.44422,36500000.0
2007-08-17 03:24:00,1.44403,1.44403,1.44345,1.44366,46100000.0
2007-08-17 03:25:00,1.44346,1.44431,1.44346,1.44431,43000001.0
2007-08-17 03:26:00,1.44449,1.44463,1.44394,1.44424,20800000.0
2007-08-17 03:27:00,1.44408,1.44434,1.44408,1.44418,37600000.0
2007-08-17 03:28:00,1.44419,1.44426,1.44415,1.44415,23000000.0
2007-08-17 03:29:00,1.44405,1.4442,1.44382,1.44382,40800000.0
2007-08-17 03:30:00,1.4438,1.4438,1.44317,1.44334,29800000.0
2007-08-17 03:31:00,1.44327,1.4436,1.44325,1.44351,29800000.0
2007-08-17 03:32:00,1.44347,1.44356,1.44336,1.44356,25800000.0
2007-08-17 03:33:00,1.44354,1.44359,1.44335,1.44347,36200000.0
2007-08-17 03:34:00,1.44347,1.44368,1.44336,1.44356,43600000.0
2007-08-17 03:35:00,1.44381,1.44409,1.44381,1.44409,34800000.0
2007-08-17 03:36:00,1.44401,1.44418,1.44354,1.44407,50900000.0
2007-08-17 03:37:00,1.44425,1.44449,1.44423,1.44426,35800000.0
2007-08-17 03:38:00,1.4444,1.4445,1.44411,1.44411,34600001.0
2007-08-17 03:39:00,1.44413,1.44427,1.44381,1.44427,43800000.0
2007-08-17 03:40:00,1.4444,1.44456,1.4444,1.44451,31000000.0
2007-08-17 03:41:00,1.44444,1.44453,1.44426,1.44444,49600001.0
2007-08-17 03:42:00,1.44429,1.44454,1.44427,1.44454,44800000.0
2007-08-17 03:43:00,1.44446,1.44446,1.44403,1.44429,44600000.0
2007-08-17 03:44:00,1.44415,1.44467,1.44415,1.44418,20800000.0
2007-08-17 03:45:00,1.44424,1.44436,1.44399,1.44427,30600000.0
2007-08-17 03:46:00,1.44435,1.44435,1.44392,1.4442,29800000.0
2007-08-17 03:47:00,1.44397,1.44428,1.44396,1.44428,30400000.0
2007-08-17 03:48:00,1.44408,1.44434,1.44408,1.44422,28200000.0
2007-08-17 03:49:00,1.44415,1.4442,1.44403,1.4442,28900000.0
2007-08-17 03:50:00,1.44408,1.44428,1.44393,1.44404,34000000.0
2007-08-17 03:51:00,1.44375,1.44377,1.44315,1.44344,54000001.0
2007-08-17 03:52:00,1.4434,1.44344,1.4429,1.4429,30200000.0
2007-08-17 03:53:00,1.44309,1.44339,1.4429,1.44334,28600000.0
2007-08-17 03:54:00,1.44335,1.44349,1.44331,1.44342,36800000.0
2007-08-17 03:55:00,1.44316,1.44316,1.44263,1.44263,21800000.0
2007-08-17 03:56:00,1.4428,1.44298,1.44247,1.44247,33600000.0
2007-08-17 03:57:00,1.44242,1.44267,1.44207,1.44267,45200000.0
2007-08-17 03:58:00,1.44278,1.44294,1.44262,1.44294,48200000.0
2007-08-17 03:59:00,1.443,1.44325,1.44295,1.44306,42400000.0
2007-08-17 04:00:00,1.443,1.443,1.44271,1.44299,52900000.0
2007-08-17 04:01:00,1.44303,1.44316,1.4427,1.44316,46800000.0
2007-08-17 04:02:00,1.44324,1.44328,1.44316,1.44323,38300000.0
2007-08-17 04:03:00,1.44316,1.44336,1.443,1.44328,31400000.0
2007-08-17 04:04:00,1.44306,1.44323,1.44299,1.44299,35400000.0
2007-08-17 04:05:00,1.44245,1.44355,1.44245,1.44352,32600000.0
2007-08-17 04:06:00,1.44354,1.44354,1.44283,1.44308,19400000.0
2007-08-17 04:07:00,1.44273,1.44298,1.44255,1.44296,22800000.0
2007-08-17 04:08:00,1.44287,1.44305,1.44271,1.44305,64900000.0
2007-08-17 04:09:00,1.44292,1.44307,1.44276,1.44276,21600000.0
2007-08-17 04:10:00,1.4426,1.44277,1.44238,1.44259,31800000.0
2007-08-17 04:11:00,1.4424,1.44257,1.44223,1.44257,49400000.0
2007-08-17 04:12:00,1.44264,1.44281,1.44252,1.44281,45800000.0
2007-08-17 04:13:00,1.44284,1.44311,1.44255,1.44311,40000000.0
2007-08-17 04:14:00,1.44284,1.44325,1.44267,1.44287,50200001.0
2007-08-17 04:15:00,1.44316,1.44419,1.44316,1.44419,44400000.0
2007-08-17 04:16:00,1.44425,1.44436,1.44377,1.44432,31600000.0
2007-08-17 04:17:00,1.44384,1.44398,1.44358,1.44396,34100000.0
2007-08-17 04:18:00,1.44333,1.44392,1.44333,1.4439,53400001.0
2007-08-17 04:19:00,1.44396,1.44427,1.44396,1.44411,36100000.0
2007-08-17 04:20:00,1.44366,1.44377,1.44358,1.44362,47000000.0
2007-08-17 04:21:00,1.44394,1.44394,1.44365,1.44365,42800001.0
2007-08-17 04:22:00,1.44374,1.44378,1.44339,1.44339,20400000.0
2007-08-17 04:23:00,1.44331,1.44372,1.44331,1.44372,35000000.0
2007-08-17 04:24:00,1.4436,1.44391,1.4436,1.44391,27200000.0
2007-08-17 04:25:00,1.44412,1.44454,1.44382,1.4444,41000000.0
2007-08-17 04:26:00,1.44471,1.44501,1.44452,1.445,79100000.0
2007-08-17 04:27:00,1.44521,1.44521,1.44472,1.44472,40600001.0
2007-08-17 04:28:00,1.44507,1.44536,1.44498,1.44536,28200000.0
2007-08-17 04:29:00,1.44521,1.44524,1.44478,1.44524,28800000.0
2007-08-17 04:30:00,1.44516,1.44549,1.44493,1.44524,45600000.0
2007-08-17 04:31:00,1.44504,1.44529,1.44498,1.44511,37200000.0
2007-08-17 04:32:00,1.44509,1.44529,1.44507,1.44507,24000000.0
2007-08-17 04:33:00,1.44535,1.44539,1.44517,1.44529,29000000.0
2007-08-17 04:34:00,1.44526,1.44575,1.44525,1.44575,30000000.0
2007-08-17 04:35:00,1.44574,1.44596,1.44556,1.44559,32600000.0
2007-08-17 04:36:00,1.44562,1.44562,1.44544,1.44548,30400000.0
2007-08-17 04:37:00,1.44566,1.44583,1.44543,1.44562,33200000.0
2007-08-17 04:38:00,1.44564,1.44583,1.44564,1.44583,46000001.0
2007-08-17 04:39:00,1.44543,1.44561,1.44524,1.44542,38800000.0
2007-08-17 04:40:00,1.44526,1.44531,1.44506,1.4451,56300000.0
2007-08-17 04:41:00,1.44511,1.4452,1.44482,1.44495,48800000.0
2007-08-17 04:42:00,1.44482,1.44494,1.44479,1.44491,31200000.0
2007-08-17 04:43:00,1.44476,1.44508,1.44476,1.44508,22800000.0
2007-08-17 04:44:00,1.44516,1.44516,1.44445,1.44502,44200000.0
2007-08-17 04:45:00,1.44499,1.44501,1.44487,1.44496,29400000.0
2007-08-17 04:46:00,1.44486,1.44517,1.44442,1.44442,29300000.0
2007-08-17 04:47:00,1.44507,1.44519,1.44495,1.44511,25400000.0
2007-08-17 04:48:00,1.44499,1.44509,1.44491,1.445,60800001.0
2007-08-17 04:49:00,1.4448,1.44517,1.44473,1.44488,56400000.0
2007-08-17 04:50:00,1.44495,1.44505,1.44478,1.44486,40400000.0
2007-08-17 04:51:00,1.44481,1.445,1.4447,1.44494,33200000.0
2007-08-17 04:52:00,1.44486,1.44494,1.44471,1.44471,36300000.0
2007-08-17 04:53:00,1.44499,1.44499,1.44473,1.44475,54300000.0
2007-08-17 04:54:00,1.44487,1.44487,1.44472,1.44482,37400000.0
2007-08-17 04:55:00,1.44497,1.44504,1.44479,1.44487,21200000.0
2007-08-17 04:56:00,1.44471,1.44498,1.44471,1.44489,28800000.0
2007-08-17 04:57:00,1.44476,1.44492,1.44476,1.44486,46600001.0
2007-08-17 04:58:00,1.4451,1.4451,1.44459,1.44478,25400000.0
2007-08-17 04:59:00,1.44469,1.4452,1.44469,1.4452,37900000.0
2007-08-17 05:00:00,1.44538,1.44538,1.445,1.44511,39200000.0
2007-08-17 05:01:00,1.44488,1.445,1.44487,1.44495,27300000.0
2007-08-17 05:02:00,1.44476,1.44512,1.44476,1.44499,38100000.0
2007-08-17 05:03:00,1.44504,1.44514,1.44493,1.44514,22000000.0
2007-08-17 05:04:00,1.44486,1.44504,1.44485,1.445,23000000.0
2007-08-17 05:05:00,1.44467,1.44493,1.44462,1.44492,38200000.0
2007-08-17 05:06:00,1.44492,1.44498,1.44467,1.44478,35200000.0
2007-08-17 05:07:00,1.44483,1.44487,1.44456,1.44487,34200000.0
2007-08-17 05:08:00,1.44487,1.44497,1.44475,1.44497,33200000.0
2007-08-17 05:09:00,1.44492,1.44505,1.44464,1.44465,32400000.0
2007-08-17 05:10:00,1.44457,1.44457,1.444,1.44439,31800000.0
2007-08-17 05:11:00,1.44438,1.44455,1.44416,1.44416,31600000.0
2007-08-17 05:12:00,1.44426,1.44459,1.44399,1.44459,46600001.0
2007-08-17 05:13:00,1.44456,1.44474,1.44456,1.4447,18200000.0
2007-08-17 05:14:00,1.44468,1.44468,1.44442,1.4446,41300000.0
2007-08-17 05:15:00,1.44459,1.4446,1.44439,1.44448,29400000.0
2007-08-17 05:16:00,1.44452,1.44467,1.44447,1.44459,28700000.0
2007-08-17 05:17:00,1.44445,1.44521,1.44445,1.44511,45100000.0
2007-08-17 05:18:00,1.44522,1.44536,1.44513,1.44513,42400000.0
2007-08-17 05:19:00,1.44477,1.44501,1.44464,1.44484,38600000.0
2007-08-17 05:20:00,1.44464,1.44486,1.44455,1.44479,44600001.0
2007-08-17 05:21:00,1.44475,1.44484,1.44461,1.44472,29200000.0
2007-08-17 05:22:00,1.44476,1.44483,1.44469,1.4447,54300000.0
2007-08-17 05:23:00,1.44415,1.44474,1.44404,1.44447,55600000.0
2007-08-17 05:24:00,1.44439,1.44459,1.44439,1.44455,49800000.0
2007-08-17 05:25:00,1.44415,1.44439,1.44401,1.44433,42200000.0
2007-08-17 05:26:00,1.44446,1.44447,1.44432,1.44432,42000000.0
2007-08-17 05:27:00,1.44455,1.44465,1.44437,1.44451,40200000.0
2007-08-17 05:28:00,1.4447,1.4449,1.44419,1.4449,27200000.0
2007-08-17 05:29:00,1.44476,1.44488,1.44471,1.44476,33000000.0
2007-08-17 05:30:00,1.44478,1.44483,1.44461,1.44475,32600000.0
2007-08-17 05:31:00,1.44468,1.4447,1.44446,1.4445,53000001.0
2007-08-17 05:32:00,1.44455,1.44463,1.44412,1.44459,28000000.0
2007-08-17 05:33:00,1.44503,1.44512,1.44495,1.44495,52500001.0
2007-08-17 05:34:00,1.44537,1.44538,1.44526,1.44538,34800001.0
2007-08-17 05:35:00,1.44545,1.44552,1.44524,1.44542,40100000.0
2007-08-17 05:36:00,1.4452,1.4453,1.44507,1.44527,28600000.0
2007-08-17 05:37:00,1.4453,1.4454,1.44515,1.44535,53600001.0
2007-08-17 05:38:00,1.44546,1.44556,1.44517,1.44548,44600000.0
2007-08-17 05:39:00,1.44561,1.44602,1.44561,1.44591,32400000.0
2007-08-17 05:40:00,1.44594,1.44609,1.44589,1.44592,34100000.0
2007-08-17 05:41:00,1.44585,1.44591,1.44548,1.44591,53200000.0
2007-08-17 05:42:00,1.44587,1.44593,1.44555,1.44569,33400000.0
2007-08-17 05:43:00,1.44527,1.44562,1.44527,1.44557,47400001.0
2007-08-17 05:44:00,1.44563,1.44586,1.44549,1.44586,49400000.0
2007-08-17 05:45:00,1.44597,1.44632,1.44583,1.44596,35000000.0
2007-08-17 05:46:00,1.44605,1.44622,1.44599,1.44613,29400000.0
2007-08-17 05:47:00,1.44589,1.44602,1.4456,1.44602,43400000.0
2007-08-17 05:48:00,1.44611,1.44638,1.44609,1.44618,37900000.0
2007-08-17 05:49:00,1.44609,1.44609,1.44584,1.44593,39700000.0
2007-08-17 05:50:00,1.44592,1.44617,1.44577,1.44605,30200000.0
2007-08-17 05:51:00,1.44614,1.44624,1.44585,1.44585,45000000.0
2007-08-17 05:52:00,1.44597,1.44604,1.44577,1.44577,26200000.0
2007-08-17 05:53:00,1.44596,1.44596,1.44524,1.44547,47600000.0
2007-08-17 05:54:00,1.44541,1.44556,1.44522,1.44522,21600000.0
2007-08-17 05:55:00,1.44519,1.44543,1.44503,1.44512,35200000.0
2007-08-17 05:56:00,1.44517,1.44517,1.44474,1.44502,25000000.0
2007-08-17 05:57:00,1.44494,1.44507,1.44487,1.44502,32700000.0
2007-08-17 05:58:00,1.44511,1.4454,1.44501,1.44501,33600000.0
2007-08-17 05:59:00,1.44512,1.44528,1.44512,1.44521,42000000.0
2007-08-17 06:00:00,1.44509,1.44525,1.44501,1.44503,39000000.0
2007-08-17 06:01:00,1.44487,1.44511,1.44487,1.4449,47100000.0
2007-08-17 06:02:00,1.44495,1.44512,1.44462,1.44512,30800000.0
2007-08-17 06:03:00,1.44486,1.44486,1.44446,1.44446,45700000.0
2007-08-17 06:04:00,1.44452,1.4446,1.44442,1.4446,33800000.0
2007-08-17 06:05:00,1.44437,1.44444,1.44406,1.44406,38600000.0
2007-08-17 06:06:00,1.44424,1.44516,1.44424,1.4451,44000000.0
2007-08-17 06:07:00,1.44534,1.44534,1.44495,1.44495,25000000.0
2007-08-17 06:08:00,1.44492,1.44492,1.44453,1.44453,48000000.0
2007-08-17 06:09:00,1.44442,1.44442,1.44416,1.4442,34200000.0
2007-08-17 06:10:00,1.44457,1.44464,1.44448,1.4446,34800000.0
2007-08-17 06:11:00,1.44444,1.44472,1.44439,1.44441,33200000.0
2007-08-17 06:12:00,1.44447,1.44492,1.44446,1.44463,19800000.0
2007-08-17 06:13:00,1.44528,1.44604,1.44528,1.446,47700000.0
2007-08-17 06:14:00,1.44631,1.44631,1.44572,1.44598,48000000.0
2007-08-17 06:15:00,1.44566,1.44589,1.44562,1.44586,33600000.0
2007-08-17 06:16:00,1.44592,1.44596,1.44564,1.44578,32000000.0
2007-08-17 06:17:00,1.44564,1.44607,1.44564,1.44575,33200000.0
2007-08-17 06:18:00,1.44569,1.44569,1.4454,1.4456,25200000.0
2007-08-17 06:19:00,1.44506,1.44506,1.4445,1.44456,40000000.0
2007-08-17 06:20:00,1.44466,1.44473,1.44443,1.44443,31900000.0
2007-08-17 06:21:00,1.4446,1.44499,1.4446,1.44499,37800000.0
2007-08-17 06:22:00,1.44514,1.44538,1.44508,1.44538,37400000.0
2007-08-17 06:23:00,1.44506,1.44506,1.44416,1.44447,30600000.0
2007-08-17 06:24:00,1.44414,1.44416,1.44379,1.44405,28200000.0
2007-08-17 06:25:00,1.44393,1.444,1.44384,1.44392,21800000.0
2007-08-17 06:26:00,1.44374,1.44374,1.44309,1.44309,20600000.0
2007-08-17 06:27:00,1.4428,1.44307,1.44254,1.443,34100000.0
2007-08-17 06:28:00,1.44302,1.4431,1.44284,1.44296,24000000.0
2007-08-17 06:29:00,1.44301,1.44323,1.44301,1.44321,25200000.0
2007-08-17 06:30:00,1.44321,1.44346,1.44321,1.44337,34200000.0
2007-08-17 06:31:00,1.44351,1.44351,1.44321,1.44321,35000000.0
2007-08-17 06:32:00,1.44335,1.44391,1.44335,1.44391,40600000.0
2007-08-17 06:33:00,1.44378,1.4439,1.44344,1.44375,38900000.0
2007-08-17 06:34:00,1.44343,1.44407,1.44343,1.44372,45600000.0
2007-08-17 06:35:00,1.44365,1.44365,1.44232,1.44246,41400000.0
2007-08-17 06:36:00,1.44229,1.44352,1.44229,1.4432,65499999.0
2007-08-17 06:37:00,1.44281,1.4429,1.442,1.442,44300000.0
2007-08-17 06:38:00,1.44234,1.44264,1.44202,1.44211,32600000.0
2007-08-17 06:39:00,1.44201,1.44212,1.4417,1.44185,41800000.0
2007-08-17 06:40:00,1.44162,1.44167,1.44151,1.44151,45500001.0
2007-08-17 06:41:00,1.44137,1.44158,1.44059,1.44158,47400000.0
2007-08-17 06:42:00,1.44116,1.44155,1.44093,1.44098,37600000.0
2007-08-17 06:43:00,1.44137,1.44156,1.44083,1.4412,42700000.0
2007-08-17 06:44:00,1.44125,1.44148,1.44121,1.44148,55100000.0
2007-08-17 06:45:00,1.44166,1.44184,1.44163,1.44167,34000000.0
2007-08-17 06:46:00,1.44183,1.44194,1.44156,1.44158,34000000.0
2007-08-17 06:47:00,1.44166,1.44166,1.44141,1.44148,61100001.0
2007-08-17 06:48:00,1.44152,1.44182,1.44139,1.44159,34200000.0
2007-08-17 06:49:00,1.44158,1.44246,1.44145,1.44246,38500000.0
2007-08-17 06:50:00,1.44275,1.44278,1.44237,1.4425,23000000.0
2007-08-17 06:51:00,1.44213,1.44213,1.44195,1.44203,50400001.0
2007-08-17 06:52:00,1.4426,1.44337,1.4426,1.44337,34600001.0
2007-08-17 06:53:00,1.44314,1.44314,1.44274,1.44302,43900000.0
2007-08-17 06:54:00,1.44299,1.44326,1.44282,1.44306,60800000.0
2007-08-17 06:55:00,1.44333,1.44353,1.44317,1.44344,28400000.0
2007-08-17 06:56:00,1.44333,1.44341,1.44323,1.44335,30400000.0
2007-08-17 06:57:00,1.44367,1.4437,1.44325,1.44349,44000000.0
2007-08-17 06:58:00,1.44325,1.44389,1.44325,1.44359,35900000.0
2007-08-17 06:59:00,1.44371,1.44374,1.44332,1.44348,34600001.0
2007-08-17 07:00:00,1.44365,1.44382,1.44365,1.44372,46200000.0
2007-08-17 07:01:00,1.44382,1.44391,1.44366,1.44386,32200000.0
2007-08-17 07:02:00,1.44375,1.44397,1.44352,1.44377,44400000.0
2007-08-17 07:03:00,1.4442,1.4443,1.44406,1.44429,33800000.0
2007-08-17 07:04:00,1.44465,1.44476,1.44452,1.44468,26000000.0
2007-08-17 07:05:00,1.44467,1.44507,1.44456,1.44474,55500000.0
2007-08-17 07:06:00,1.44507,1.44545,1.44506,1.44506,30000000.0
2007-08-17 07:07:00,1.44494,1.44494,1.44423,1.44425,33000000.0
2007-08-17 07:08:00,1.44445,1.44487,1.4443,1.44444,35000000.0
2007-08-17 07:09:00,1.44449,1.44449,1.44421,1.44423,36800000.0
2007-08-17 07:10:00,1.44425,1.44425,1.44309,1.44309,25800000.0
2007-08-17 07:11:00,1.44317,1.44341,1.44317,1.4432,31400000.0
2007-08-17 07:12:00,1.44337,1.44431,1.44332,1.44411,41600000.0
2007-08-17 07:13:00,1.44445,1.44481,1.44424,1.44427,50400000.0
2007-08-17 07:14:00,1.44432,1.44457,1.44388,1.4441,54000000.0
2007-08-17 07:15:00,1.44419,1.44508,1.44415,1.44492,33800000.0
2007-08-17 07:16:00,1.44446,1.44535,1.44446,1.44535,31800001.0
2007-08-17 07:17:00,1.44537,1.44537,1.4447,1.44488,48200000.0
2007-08-17 07:18:00,1.44459,1.44459,1.44394,1.44436,64300000.0
2007-08-17 07:19:00,1.44427,1.44521,1.44427,1.44502,29000000.0
2007-08-17 07:20:00,1.44509,1.44525,1.44411,1.44411,32600000.0
2007-08-17 07:21:00,1.44405,1.44516,1.44405,1.44516,19600000.0
2007-08-17 07:22:00,1.44514,1.44547,1.44514,1.4454,61200001.0
2007-08-17 07:23:00,1.44542,1.44548,1.44519,1.44527,62100000.0
2007-08-17 07:24:00,1.44519,1.44532,1.44515,1.44529,29200000.0
2007-08-17 07:25:00,1.44546,1.44572,1.4452,1.44564,44600000.0
2007-08-17 07:26:00,1.44583,1.44599,1.44561,1.44565,39800000.0
2007-08-17 07:27:00,1.44566,1.44597,1.44508,1.44597,39200000.0
2007-08-17 07:28:00,1.4462,1.44639,1.44586,1.4463,32200000.0
2007-08-17 07:29:00,1.44614,1.44614,1.44585,1.4461,43000001.0
2007-08-17 07:30:00,1.44619,1.44619,1.44563,1.44609,45900000.0
2007-08-17 07:31:00,1.44596,1.44651,1.44596,1.44651,27800000.0
2007-08-17 07:32:00,1.44661,1.44699,1.44652,1.44699,94000000.0
2007-08-17 07:33:00,1.44694,1.44702,1.44666,1.44666,44600000.0
2007-08-17 07:34:00,1.4469,1.4471,1.44607,1.44694,72200002.0
2007-08-17 07:35:00,1.44684,1.44722,1.44684,1.44715,37000000.0
2007-08-17 07:36:00,1.44698,1.4471,1.44666,1.44693,58800000.0
2007-08-17 07:37:00,1.4469,1.44714,1.44686,1.44714,30200000.0
2007-08-17 07:38:00,1.44713,1.44725,1.44689,1.44723,52100000.0
2007-08-17 07:39:00,1.44729,1.44764,1.44729,1.44764,24400000.0
2007-08-17 07:40:00,1.44755,1.44773,1.44732,1.44732,28400000.0
2007-08-17 07:41:00,1.44699,1.44736,1.44679,1.44716,37200000.0
2007-08-17 07:42:00,1.44696,1.44732,1.44686,1.44711,42000000.0
2007-08-17 07:43:00,1.44713,1.44737,1.44709,1.44725,44100000.0
2007-08-17 07:44:00,1.44723,1.44723,1.44682,1.44721,25400000.0
2007-08-17 07:45:00,1.44715,1.44715,1.4461,1.44659,37800000.0
2007-08-17 07:46:00,1.44682,1.44682,1.44656,1.44679,35400000.0
2007-08-17 07:47:00,1.44671,1.44725,1.44668,1.44725,52000001.0
2007-08-17 07:48:00,1.44739,1.44804,1.44717,1.44804,18800000.0
2007-08-17 07:49:00,1.4478,1.44806,1.44743,1.44743,37400000.0
2007-08-17 07:50:00,1.44784,1.44797,1.44701,1.44701,47800001.0
2007-08-17 07:51:00,1.44703,1.4475,1.44688,1.4475,32400000.0
2007-08-17 07:52:00,1.44767,1.44794,1.44728,1.44728,51600000.0
2007-08-17 07:53:00,1.44734,1.44756,1.44722,1.44731,46800001.0
2007-08-17 07:54:00,1.44722,1.44753,1.44711,1.44723,95300000.0
2007-08-17 07:55:00,1.44749,1.44753,1.44717,1.44752,47200000.0
2007-08-17 07:56:00,1.44754,1.44793,1.44754,1.44781,35600000.0
2007-08-17 07:57:00,1.44755,1.44762,1.44739,1.44751,26200000.0
2007-08-17 07:58:00,1.44714,1.44736,1.44674,1.44736,42000000.0
2007-08-17 07:59:00,1.44688,1.44754,1.44688,1.44705,31400000.0
2007-08-17 08:00:00,1.44676,1.44676,1.44593,1.44621,33800000.0
2007-08-17 08:01:00,1.4462,1.44644,1.4462,1.44625,29100000.0
2007-08-17 08:02:00,1.44654,1.44666,1.44645,1.44666,29300000.0
2007-08-17 08:03:00,1.44677,1.44702,1.44663,1.44702,47000001.0
2007-08-17 08:04:00,1.44731,1.44771,1.44731,1.44764,53000000.0
2007-08-17 08:05:00,1.44781,1.44782,1.44734,1.44734,40900000.0
2007-08-17 08:06:00,1.44735,1.44763,1.44729,1.44745,63000000.0
2007-08-17 08:07:00,1.44704,1.44711,1.44546,1.44546,26000000.0
2007-08-17 08:08:00,1.44544,1.44554,1.44515,1.44515,34500000.0
2007-08-17 08:09:00,1.44558,1.44581,1.44532,1.44551,37400000.0
2007-08-17 08:10:00,1.44507,1.44535,1.44466,1.44466,29800000.0
2007-08-17 08:11:00,1.44485,1.44505,1.44467,1.44471,37800000.0
2007-08-17 08:12:00,1.44464,1.44508,1.44446,1.44508,25600000.0
2007-08-17 08:13:00,1.44489,1.44531,1.44451,1.44451,34200000.0
2007-08-17 08:14:00,1.4445,1.44474,1.4445,1.44474,50800000.0
2007-08-17 08:15:00,1.44495,1.44495,1.44466,1.44475,35000000.0
2007-08-17 08:16:00,1.44516,1.44548,1.44481,1.44537,39400000.0
2007-08-17 08:17:00,1.44572,1.44572,1.44512,1.44513,35000000.0
2007-08-17 08:18:00,1.44495,1.44495,1.44457,1.44457,36800000.0
2007-08-17 08:19:00,1.44453,1.44453,1.44345,1.44351,39200000.0
2007-08-17 08:20:00,1.44334,1.44334,1.4431,1.44331,28000000.0
2007-08-17 08:21:00,1.44333,1.44369,1.44322,1.44322,36500000.0
2007-08-17 08:22:00,1.44315,1.44352,1.44315,1.44331,25100000.0
2007-08-17 08:23:00,1.44347,1.44348,1.44294,1.44322,22400000.0
2007-08-17 08:24:00,1.44355,1.44375,1.44334,1.44363,25400000.0
2007-08-17 08:25:00,1.44373,1.44395,1.44328,1.44328,28900000.0
2007-08-17 08:26:00,1.44328,1.4436,1.44295,1.4431,50500000.0
2007-08-17 08:27:00,1.44305,1.44347,1.44305,1.44317,45100001.0
2007-08-17 08:28:00,1.4432,1.44327,1.4431,1.44323,67200001.0
2007-08-17 08:29:00,1.44309,1.44334,1.44304,1.44334,39100000.0
2007-08-17 08:30:00,1.44366,1.44427,1.44366,1.44397,49400001.0
2007-08-17 08:31:00,1.44419,1.44534,1.44413,1.44498,51100000.0
2007-08-17 08:32:00,1.44492,1.44535,1.44484,1.44535,25400000.0
2007-08-17 08:33:00,1.44544,1.44605,1.44544,1.44589,33800000.0
2007-08-17 08:34:00,1.44623,1.44623,1.44591,1.44615,44700000.0
2007-08-17 08:35:00,1.44595,1.44625,1.44583,1.44625,92300000.0
2007-08-17 08:36:00,1.44642,1.44642,1.44587,1.44604,47000000.0
2007-08-17 08:37:00,1.44611,1.44649,1.44609,1.44631,42800000.0
2007-08-17 08:38:00,1.44617,1.44642,1.4461,1.4461,28000000.0
2007-08-17 08:39:00,1.44605,1.44623,1.44577,1.44614,28200000.0
2007-08-17 08:40:00,1.4462,1.44646,1.44601,1.44626,46100000.0
2007-08-17 08:41:00,1.44597,1.44614,1.44573,1.44614,17000000.0
2007-08-17 08:42:00,1.44638,1.44678,1.4463,1.44655,32000000.0
2007-08-17 08:43:00,1.44666,1.44682,1.44639,1.44639,33000000.0
2007-08-17 08:44:00,1.44628,1.44653,1.44606,1.44653,42000000.0
2007-08-17 08:45:00,1.44641,1.44667,1.44602,1.44602,37900000.0
2007-08-17 08:46:00,1.44594,1.44634,1.4457,1.44605,45300000.0
2007-08-17 08:47:00,1.44647,1.44705,1.44638,1.44681,35200000.0
2007-08-17 08:48:00,1.44729,1.44729,1.44668,1.44708,42400000.0
2007-08-17 08:49:00,1.44662,1.44707,1.44659,1.44677,34600000.0
2007-08-17 08:50:00,1.44648,1.44657,1.44607,1.4463,30200000.0
2007-08-17 08:51:00,1.44603,1.44622,1.44558,1.44558,62200000.0
2007-08-17 08:52:00,1.44603,1.44633,1.44586,1.44633,67100000.0
2007-08-17 08:53:00,1.4465,1.44672,1.44646,1.44672,33200000.0
2007-08-17 08:54:00,1.44666,1.44679,1.44576,1.44576,39200000.0
2007-08-17 08:55:00,1.4458,1.44601,1.44554,1.4459,37600000.0
2007-08-17 08:56:00,1.44602,1.44621,1.44584,1.44607,34800000.0
2007-08-17 08:57:00,1.44619,1.44643,1.44599,1.44631,42600000.0
2007-08-17 08:58:00,1.44628,1.44628,1.44533,1.44561,103300000.0
2007-08-17 08:59:00,1.44532,1.44542,1.44499,1.44515,27000000.0
2007-08-17 09:00:00,1.44509,1.44551,1.44495,1.44551,38500000.0
2007-08-17 09:01:00,1.44541,1.44541,1.44493,1.44521,23200000.0
2007-08-17 09:02:00,1.4452,1.44521,1.44469,1.44469,34000000.0
2007-08-17 09:03:00,1.44442,1.44483,1.44391,1.44391,42000000.0
2007-08-17 09:04:00,1.44413,1.44489,1.44375,1.44472,77300000.0
2007-08-17 09:05:00,1.44499,1.44529,1.44449,1.44529,24000000.0
2007-08-17 09:06:00,1.44524,1.44524,1.44393,1.44393,43200001.0
2007-08-17 09:07:00,1.44382,1.44391,1.44216,1.44216,43400000.0
2007-08-17 09:08:00,1.44215,1.44234,1.4419,1.44216,43900000.0
2007-08-17 09:09:00,1.44215,1.44251,1.44173,1.442,40700000.0
2007-08-17 09:10:00,1.44132,1.44213,1.44114,1.44149,20600000.0
2007-08-17 09:11:00,1.44154,1.44246,1.44152,1.44206,38600000.0
2007-08-17 09:12:00,1.44205,1.44268,1.4416,1.44268,35200000.0
2007-08-17 09:13:00,1.44281,1.4431,1.44193,1.44199,23400000.0
2007-08-17 09:14:00,1.44254,1.4437,1.44254,1.4437,77300000.0
2007-08-17 09:15:00,1.44414,1.44474,1.44414,1.44463,37800000.0
2007-08-17 09:16:00,1.44477,1.44494,1.44336,1.44345,42600000.0
2007-08-17 09:17:00,1.44388,1.44448,1.44345,1.44448,40000000.0
2007-08-17 09:18:00,1.44437,1.44437,1.44357,1.44371,25600000.0
2007-08-17 09:19:00,1.44321,1.44403,1.44303,1.44396,30200000.0
2007-08-17 09:20:00,1.44401,1.44401,1.44342,1.44342,23000000.0
2007-08-17 09:21:00,1.44374,1.44379,1.44355,1.44379,40200000.0
2007-08-17 09:22:00,1.44341,1.44381,1.44282,1.44299,34200000.0
2007-08-17 09:23:00,1.44259,1.44318,1.44252,1.44252,58800000.0
2007-08-17 09:24:00,1.4427,1.44364,1.4427,1.44354,38300000.0
2007-08-17 09:25:00,1.44344,1.44374,1.44335,1.4434,56000001.0
2007-08-17 09:26:00,1.44315,1.44378,1.4431,1.44378,51600000.0
2007-08-17 09:27:00,1.44404,1.44432,1.44399,1.44431,23000000.0
2007-08-17 09:28:00,1.44466,1.44466,1.44414,1.44421,29800000.0
2007-08-17 09:29:00,1.44402,1.44473,1.444,1.44441,27200000.0
2007-08-17 09:30:00,1.44374,1.44395,1.44303,1.44329,26800000.0
2007-08-17 09:31:00,1.44317,1.44415,1.44313,1.44415,48800001.0
2007-08-17 09:32:00,1.44483,1.44501,1.44425,1.4447,54000001.0
2007-08-17 09:33:00,1.44485,1.44497,1.44439,1.44439,31800000.0
2007-08-17 09:34:00,1.44431,1.44473,1.44431,1.44458,33000000.0
2007-08-17 09:35:00,1.44439,1.44439,1.44401,1.44432,49800000.0
2007-08-17 09:36:00,1.44442,1.44448,1.444,1.44412,36100000.0
2007-08-17 09:37:00,1.44421,1.44461,1.44421,1.44446,26000000.0
2007-08-17 09:38:00,1.44442,1.44455,1.44433,1.4445,33000000.0
2007-08-17 09:39:00,1.44458,1.44505,1.44436,1.44505,30200000.0
2007-08-17 09:40:00,1.44491,1.44491,1.44456,1.44462,27600000.0
2007-08-17 09:41:00,1.44452,1.44466,1.44424,1.44444,37300000.0
2007-08-17 09:42:00,1.44406,1.44443,1.44406,1.44438,46000000.0
2007-08-17 09:43:00,1.44478,1.44496,1.44444,1.44467,44700000.0
2007-08-17 09:44:00,1.4442,1.44453,1.44371,1.44384,30200000.0
2007-08-17 09:45:00,1.44381,1.44422,1.44334,1.44334,32400000.0
2007-08-17 09:46:00,1.44345,1.44365,1.44298,1.44302,47400000.0
2007-08-17 09:47:00,1.4429,1.4429,1.44254,1.4428,37800000.0
2007-08-17 09:48:00,1.44291,1.44296,1.44237,1.44258,47800001.0
2007-08-17 09:49:00,1.44254,1.44283,1.44235,1.44243,31100000.0
2007-08-17 09:50:00,1.4423,1.44256,1.44163,1.44228,61500000.0
2007-08-17 09:51:00,1.44239,1.44267,1.44196,1.44267,40000000.0
2007-08-17 09:52:00,1.44255,1.4426,1.4423,1.44242,36400000.0
2007-08-17 09:53:00,1.44244,1.44304,1.44234,1.44291,42800000.0
2007-08-17 09:54:00,1.44317,1.44317,1.44135,1.44147,21000000.0
2007-08-17 09:55:00,1.44145,1.44162,1.44089,1.44115,44600000.0
2007-08-17 09:56:00,1.44092,1.44169,1.44092,1.44141,40700000.0
2007-08-17 09:57:00,1.44145,1.44151,1.44119,1.44123,46700000.0
2007-08-17 09:58:00,1.44112,1.44132,1.44086,1.44126,43800001.0
2007-08-17 09:59:00,1.44126,1.4415,1.44109,1.4411,35100000.0
2007-08-17 10:00:00,1.44101,1.44164,1.44101,1.44112,56400001.0
2007-08-17 10:01:00,1.44149,1.44149,1.44114,1.44138,50600000.0
2007-08-17 10:02:00,1.44163,1.44182,1.44122,1.44159,35600000.0
2007-08-17 10:03:00,1.44165,1.44181,1.44155,1.44158,26000000.0
2007-08-17 10:04:00,1.44194,1.44203,1.4412,1.4412,41800000.0
2007-08-17 10:05:00,1.4413,1.44174,1.44096,1.44134,33000000.0
2007-08-17 10:06:00,1.4417,1.44197,1.44151,1.44165,29200000.0
2007-08-17 10:07:00,1.44178,1.44232,1.44153,1.44232,28600000.0
2007-08-17 10:08:00,1.44237,1.44249,1.44175,1.44228,22200000.0
2007-08-17 10:09:00,1.44265,1.44265,1.4424,1.4424,26600000.0
2007-08-17 10:10:00,1.44232,1.4427,1.442,1.44264,33800000.0
2007-08-17 10:11:00,1.44241,1.44299,1.44241,1.44241,35600000.0
2007-08-17 10:12:00,1.44199,1.44248,1.44172,1.44245,30800000.0
2007-08-17 10:13:00,1.44229,1.4436,1.44206,1.4436,63200000.0
2007-08-17 10:14:00,1.44384,1.44395,1.4432,1.44353,30300000.0
2007-08-17 10:15:00,1.44327,1.44365,1.44304,1.44339,62200001.0
2007-08-17 10:16:00,1.44367,1.44388,1.44335,1.44388,48100000.0
2007-08-17 10:17:00,1.44401,1.44436,1.44387,1.44406,76100000.0
2007-08-17 10:18:00,1.44374,1.444,1.44334,1.44334,36400000.0
2007-08-17 10:19:00,1.44311,1.4432,1.44282,1.44293,39500000.0
2007-08-17 10:20:00,1.44329,1.44348,1.4431,1.4431,22000000.0
2007-08-17 10:21:00,1.44277,1.44364,1.44277,1.44325,100600000.0
2007-08-17 10:22:00,1.44377,1.44404,1.44304,1.44313,31600000.0
2007-08-17 10:23:00,1.44327,1.44435,1.44327,1.44363,52200000.0
2007-08-17 10:24:00,1.44364,1.44389,1.44344,1.44389,44500001.0
2007-08-17 10:25:00,1.44393,1.44421,1.44377,1.44413,46000000.0
2007-08-17 10:26:00,1.4442,1.44423,1.4437,1.44375,50400001.0
2007-08-17 10:27:00,1.44377,1.44392,1.44293,1.44293,40900000.0
2007-08-17 10:28:00,1.4429,1.44324,1.44264,1.4427,31600000.0
2007-08-17 10:29:00,1.44238,1.44361,1.44238,1.44324,45400000.0
2007-08-17 10:30:00,1.44316,1.44318,1.44197,1.4422,41300000.0
2007-08-17 10:31:00,1.44214,1.44222,1.44134,1.44153,61400000.0
2007-08-17 10:32:00,1.44125,1.44177,1.44125,1.44168,29100000.0
2007-08-17 10:33:00,1.44111,1.44191,1.44111,1.44191,38200000.0
2007-08-17 10:34:00,1.44204,1.44278,1.44191,1.44266,42000000.0
2007-08-17 10:35:00,1.44262,1.44262,1.44201,1.44209,92600000.0
2007-08-17 10:36:00,1.44219,1.44219,1.44144,1.44144,27800000.0
2007-08-17 10:37:00,1.44169,1.44202,1.44153,1.44153,37600000.0
2007-08-17 10:38:00,1.44148,1.4416,1.44113,1.44113,54700000.0
2007-08-17 10:39:00,1.44116,1.44155,1.44116,1.44145,54300000.0
2007-08-17 10:40:00,1.44131,1.44163,1.44114,1.44139,47700001.0
2007-08-17 10:41:00,1.44151,1.44205,1.44135,1.44205,47300000.0
2007-08-17 10:42:00,1.442,1.4422,1.44171,1.44206,50300000.0
2007-08-17 10:43:00,1.44219,1.44258,1.44209,1.44231,33700000.0
2007-08-17 10:44:00,1.44201,1.44229,1.44187,1.44229,38800000.0
2007-08-17 10:45:00,1.44207,1.44273,1.44207,1.44213,43700000.0
2007-08-17 10:46:00,1.44257,1.44278,1.44241,1.44241,40600000.0
2007-08-17 10:47:00,1.44234,1.4426,1.44233,1.44246,45800001.0
2007-08-17 10:48:00,1.44262,1.44273,1.44249,1.44262,42200001.0
2007-08-17 10:49:00,1.44274,1.44283,1.44244,1.4426,37400000.0
2007-08-17 10:50:00,1.44284,1.44288,1.44216,1.44245,59700000.0
2007-08-17 10:51:00,1.44268,1.44285,1.44234,1.4425,39000000.0
2007-08-17 10:52:00,1.44271,1.44339,1.44269,1.44314,38400000.0
2007-08-17 10:53:00,1.44317,1.44317,1.44276,1.44307,44400001.0
2007-08-17 10:54:00,1.44345,1.44374,1.44328,1.44349,22200000.0
2007-08-17 10:55:00,1.44356,1.44503,1.44356,1.44503,26600000.0
2007-08-17 10:56:00,1.44488,1.44489,1.44462,1.44489,34800000.0
2007-08-17 10:57:00,1.44488,1.44488,1.44445,1.44445,19800000.0
2007-08-17 10:58:00,1.44424,1.44437,1.44262,1.44262,101900000.0
2007-08-17 10:59:00,1.44273,1.44299,1.44261,1.44299,46600000.0
2007-08-17 11:00:00,1.44327,1.44403,1.44314,1.44373,27800000.0
2007-08-17 11:01:00,1.44366,1.44374,1.44339,1.44339,35000000.0
2007-08-17 11:02:00,1.44339,1.44345,1.44303,1.44305,20000000.0
2007-08-17 11:03:00,1.44291,1.44319,1.44288,1.44315,46700000.0
2007-08-17 11:04:00,1.44337,1.44416,1.4431,1.44416,41000000.0
2007-08-17 11:05:00,1.44417,1.44473,1.44404,1.44457,39600000.0
2007-08-17 11:06:00,1.44435,1.44449,1.4438,1.44389,40000000.0
2007-08-17 11:07:00,1.44414,1.44427,1.44414,1.44419,43100000.0
2007-08-17 11:08:00,1.44406,1.44446,1.44378,1.44446,30400000.0
2007-08-17 11:09:00,1.44447,1.4447,1.44441,1.44466,48100000.0
2007-08-17 11:10:00,1.44483,1.44533,1.44483,1.44525,28000000.0
2007-08-17 11:11:00,1.44533,1.44554,1.44519,1.44554,37600000.0
2007-08-17 11:12:00,1.44531,1.4457,1.4452,1.4454,48100000.0
2007-08-17 11:13:00,1.44518,1.44551,1.44509,1.44545,47400000.0
2007-08-17 11:14:00,1.44528,1.44547,1.44522,1.44547,31200000.0
2007-08-17 11:15:00,1.44541,1.44549,1.44523,1.44525,35400000.0
2007-08-17 11:16:00,1.44518,1.44551,1.44507,1.44507,46000000.0
2007-08-17 11:17:00,1.44509,1.44509,1.44436,1.44439,47600000.0
2007-08-17 11:18:00,1.44457,1.44527,1.44457,1.44518,26600000.0
2007-08-17 11:19:00,1.44536,1.44545,1.44505,1.44522,21000000.0
2007-08-17 11:20:00,1.44531,1.44531,1.44518,1.44531,32000000.0
2007-08-17 11:21:00,1.44537,1.44558,1.44511,1.44545,38000000.0
2007-08-17 11:22:00,1.44595,1.4462,1.44583,1.44596,47000000.0
2007-08-17 11:23:00,1.44545,1.44591,1.4451,1.44579,24400000.0
2007-08-17 11:24:00,1.44631,1.44631,1.44537,1.44556,49600000.0
2007-08-17 11:25:00,1.44543,1.44566,1.44515,1.44566,59700000.0
2007-08-17 11:26:00,1.44557,1.44583,1.44547,1.44571,38600000.0
2007-08-17 11:27:00,1.44596,1.44657,1.44562,1.44657,45500000.0
2007-08-17 11:28:00,1.44629,1.44645,1.44604,1.44604,44400000.0
2007-08-17 11:29:00,1.44591,1.44591,1.44528,1.44543,45600000.0
2007-08-17 11:30:00,1.44572,1.44592,1.44552,1.44592,39800000.0
2007-08-17 11:31:00,1.44646,1.44741,1.44592,1.44741,37000000.0
2007-08-17 11:32:00,1.44728,1.44728,1.44689,1.44709,36400000.0
2007-08-17 11:33:00,1.44732,1.44784,1.44731,1.44737,57100000.0
2007-08-17 11:34:00,1.44684,1.44778,1.44681,1.44778,27800000.0
2007-08-17 11:35:00,1.44786,1.44809,1.44779,1.44792,35400000.0
2007-08-17 11:36:00,1.448,1.4485,1.448,1.44829,29600000.0
2007-08-17 11:37:00,1.448,1.44832,1.44777,1.44782,34200000.0
2007-08-17 11:38:00,1.44782,1.44785,1.44767,1.44783,44300000.0
2007-08-17 11:39:00,1.44793,1.44816,1.44786,1.44799,44800000.0
2007-08-17 11:40:00,1.44804,1.4482,1.4474,1.44782,37200000.0
2007-08-17 11:41:00,1.4477,1.44828,1.4477,1.44828,32400000.0
2007-08-17 11:42:00,1.44842,1.4489,1.44842,1.44872,25800000.0
2007-08-17 11:43:00,1.44898,1.44923,1.44874,1.44915,29000000.0
2007-08-17 11:44:00,1.44953,1.45015,1.44953,1.44959,28000000.0
2007-08-17 11:45:00,1.44998,1.44998,1.44896,1.44913,39200000.0
2007-08-17 11:46:00,1.44875,1.44875,1.4478,1.44803,37400000.0
2007-08-17 11:47:00,1.44802,1.44842,1.44773,1.44776,62100001.0
2007-08-17 11:48:00,1.44775,1.44783,1.44732,1.44732,47200000.0
2007-08-17 11:49:00,1.44758,1.44759,1.44726,1.44726,30600000.0
2007-08-17 11:50:00,1.44678,1.44683,1.44629,1.44671,37300000.0
2007-08-17 11:51:00,1.44685,1.44727,1.4467,1.44727,42400000.0
2007-08-17 11:52:00,1.44692,1.44697,1.44672,1.44683,43200000.0
2007-08-17 11:53:00,1.44698,1.44727,1.44687,1.44707,39000000.0
2007-08-17 11:54:00,1.44721,1.44721,1.44668,1.44668,19400000.0
2007-08-17 11:55:00,1.44656,1.44664,1.44589,1.44612,44800000.0
2007-08-17 11:56:00,1.44628,1.44645,1.44611,1.44638,25800000.0
2007-08-17 11:57:00,1.44666,1.44676,1.44631,1.44676,30800000.0
2007-08-17 11:58:00,1.44698,1.44719,1.4467,1.44695,37400000.0
2007-08-17 11:59:00,1.4472,1.44727,1.44671,1.44704,23600000.0
2007-08-17 12:00:00,1.44693,1.44721,1.44692,1.44699,48000001.0
2007-08-17 12:01:00,1.44711,1.44749,1.44711,1.44749,33400000.0
2007-08-17 12:02:00,1.44754,1.4476,1.4475,1.44753,36400000.0
2007-08-17 12:03:00,1.44774,1.44783,1.44708,1.44708,30900000.0
2007-08-17 12:04:00,1.44738,1.44756,1.44714,1.44756,51900000.0
2007-08-17 12:05:00,1.4472,1.44724,1.44687,1.44703,34100000.0
2007-08-17 12:06:00,1.44684,1.44709,1.44679,1.44687,40000000.0
2007-08-17 12:07:00,1.44701,1.44701,1.44581,1.44669,35000000.0
2007-08-17 12:08:00,1.44693,1.4471,1.44665,1.44695,29200000.0
2007-08-17 12:09:00,1.44718,1.44726,1.44658,1.44659,25600000.0
2007-08-17 12:10:00,1.44703,1.44715,1.44675,1.44696,39700000.0
2007-08-17 12:11:00,1.44701,1.44743,1.44686,1.44728,26600000.0
2007-08-17 12:12:00,1.44735,1.4474,1.44676,1.44708,41600000.0
2007-08-17 12:13:00,1.44723,1.44747,1.44722,1.44745,48600000.0
2007-08-17 12:14:00,1.4474,1.4475,1.44715,1.44735,50200000.0
2007-08-17 12:15:00,1.44743,1.44778,1.44703,1.44778,23600000.0
2007-08-17 12:16:00,1.44761,1.44797,1.44752,1.44752,44600000.0
2007-08-17 12:17:00,1.44812,1.44832,1.44804,1.44804,30800000.0
2007-08-17 12:18:00,1.44797,1.44814,1.44761,1.44804,47000001.0
2007-08-17 12:19:00,1.44785,1.44825,1.44783,1.44825,17200000.0
2007-08-17 12:20:00,1.4482,1.44864,1.4482,1.44864,35200000.0
2007-08-17 12:21:00,1.4486,1.4486,1.44824,1.44849,40800000.0
2007-08-17 12:22:00,1.44855,1.44855,1.44816,1.44816,49200000.0
2007-08-17 12:23:00,1.44791,1.44821,1.4479,1.44796,44200000.0
2007-08-17 12:24:00,1.44766,1.44815,1.44766,1.44799,36800000.0
2007-08-17 12:25:00,1.44823,1.44823,1.44778,1.44784,49000001.0
2007-08-17 12:26:00,1.44795,1.448,1.44757,1.44793,26600000.0
2007-08-17 12:27:00,1.44778,1.44786,1.44766,1.44766,53400000.0
2007-08-17 12:28:00,1.44756,1.44756,1.44718,1.44747,42400000.0
2007-08-17 12:29:00,1.44746,1.44773,1.44729,1.44773,25800000.0
2007-08-17 12:30:00,1.44758,1.4478,1.44756,1.44769,39200000.0
2007-08-17 12:31:00,1.44763,1.44783,1.44763,1.44782,30400000.0
2007-08-17 12:32:00,1.44777,1.44779,1.44716,1.44777,38400000.0
2007-08-17 12:33:00,1.44808,1.44817,1.44791,1.44817,27200000.0
2007-08-17 12:34:00,1.44789,1.44814,1.44783,1.44785,76700000.0
2007-08-17 12:35:00,1.44763,1.44818,1.44755,1.44792,25800000.0
2007-08-17 12:36:00,1.4475,1.4475,1.44657,1.44685,39200000.0
2007-08-17 12:37:00,1.44676,1.44705,1.44653,1.44682,47900000.0
2007-08-17 12:38:00,1.44722,1.44743,1.44672,1.44675,41000001.0
2007-08-17 12:39:00,1.44654,1.44718,1.44627,1.44706,36600000.0
2007-08-17 12:40:00,1.44702,1.44716,1.44692,1.44706,24600000.0
2007-08-17 12:41:00,1.44699,1.44702,1.44668,1.44678,36000000.0
2007-08-17 12:42:00,1.44691,1.44709,1.44665,1.44668,43200000.0
2007-08-17 12:43:00,1.44665,1.44674,1.44659,1.44674,33600000.0
2007-08-17 12:44:00,1.44647,1.44656,1.44602,1.44646,58700000.0
2007-08-17 12:45:00,1.44647,1.44677,1.44647,1.4465,37800000.0
2007-08-17 12:46:00,1.44684,1.44698,1.4467,1.44688,25000000.0
2007-08-17 12:47:00,1.44675,1.44689,1.44654,1.4468,27400000.0
2007-08-17 12:48:00,1.44686,1.44686,1.44669,1.4467,31300000.0
2007-08-17 12:49:00,1.44657,1.44671,1.44624,1.44624,37800000.0
2007-08-17 12:50:00,1.44617,1.44678,1.44581,1.44678,37800000.0
2007-08-17 12:51:00,1.44674,1.44683,1.44628,1.44628,96200000.0
2007-08-17 12:52:00,1.44621,1.44756,1.44616,1.44756,46600000.0
2007-08-17 12:53:00,1.44752,1.44767,1.44696,1.4473,37400000.0
2007-08-17 12:54:00,1.44727,1.44728,1.44596,1.446,21400000.0
2007-08-17 12:55:00,1.44651,1.44651,1.44626,1.44644,33900000.0
2007-08-17 12:56:00,1.44652,1.44674,1.44624,1.44669,61400001.0
2007-08-17 12:57:00,1.44666,1.44666,1.44639,1.44652,46600001.0
2007-08-17 12:58:00,1.44635,1.44656,1.44624,1.44644,33400000.0
2007-08-17 12:59:00,1.44611,1.4468,1.44574,1.44574,44200000.0
2007-08-17 13:00:00,1.44594,1.4466,1.44575,1.4466,42200000.0
2007-08-17 13:01:00,1.44683,1.44706,1.44668,1.44668,38600000.0
2007-08-17 13:02:00,1.44687,1.44744,1.44687,1.44744,27600000.0
2007-08-17 13:03:00,1.44738,1.44746,1.44726,1.44746,33000000.0
2007-08-17 13:04:00,1.44743,1.44771,1.44739,1.44765,41100000.0
2007-08-17 13:05:00,1.44753,1.44826,1.44753,1.44813,43600000.0
2007-08-17 13:06:00,1.44785,1.44823,1.44781,1.4481,38200000.0
2007-08-17 13:07:00,1.44818,1.44818,1.44781,1.44781,24400000.0
2007-08-17 13:08:00,1.44792,1.44825,1.44766,1.44778,35400000.0
2007-08-17 13:09:00,1.44789,1.44789,1.44629,1.4464,30000000.0
2007-08-17 13:10:00,1.44653,1.44714,1.44647,1.44714,48600000.0
2007-08-17 13:11:00,1.4475,1.4476,1.44692,1.44739,19600000.0
2007-08-17 13:12:00,1.44745,1.44751,1.44724,1.4473,46600001.0
2007-08-17 13:13:00,1.44738,1.44761,1.44684,1.44701,23400000.0
2007-08-17 13:14:00,1.44698,1.44713,1.44651,1.44681,40000000.0
2007-08-17 13:15:00,1.4472,1.4481,1.4472,1.44797,56200000.0
2007-08-17 13:16:00,1.44799,1.44806,1.44755,1.44773,46600000.0
2007-08-17 13:17:00,1.44715,1.44782,1.44715,1.44782,40200000.0
2007-08-17 13:18:00,1.44831,1.44865,1.44831,1.44849,45100000.0
2007-08-17 13:19:00,1.44869,1.44901,1.44869,1.44883,35600000.0
2007-08-17 13:20:00,1.44878,1.44916,1.44856,1.44898,34400000.0
2007-08-17 13:21:00,1.44934,1.44934,1.44854,1.44885,43500000.0
2007-08-17 13:22:00,1.44889,1.44889,1.44846,1.4488,35400000.0
2007-08-17 13:23:00,1.44801,1.44845,1.44762,1.44762,49400001.0
2007-08-17 13:24:00,1.44761,1.44778,1.44716,1.4474,28600000.0
2007-08-17 13:25:00,1.44748,1.44768,1.44738,1.44761,28000000.0
2007-08-17 13:26:00,1.44763,1.448,1.44756,1.44774,30600000.0
2007-08-17 13:27:00,1.44805,1.44828,1.44775,1.44775,44800000.0
2007-08-17 13:28:00,1.44694,1.44736,1.44694,1.44717,39800000.0
2007-08-17 13:29:00,1.44735,1.44735,1.44671,1.44723,48400000.0
2007-08-17 13:30:00,1.4471,1.4471,1.44671,1.44671,60800000.0
2007-08-17 13:31:00,1.44708,1.4475,1.44656,1.4475,53600000.0
2007-08-17 13:32:00,1.44761,1.44782,1.44717,1.44782,407800003.0
2007-08-17 13:33:00,1.44775,1.44796,1.44756,1.4477,654300001.0
2007-08-17 13:34:00,1.44763,1.44795,1.44748,1.44758,566300000.0
2007-08-17 13:35:00,1.44753,1.44767,1.44715,1.4475,440300000.0
2007-08-17 13:36:00,1.44759,1.44777,1.44752,1.44775,160100000.0
2007-08-17 13:37:00,1.44771,1.44794,1.4475,1.44794,582800002.0
2007-08-17 13:38:00,1.44766,1.44778,1.44693,1.44694,383100001.0
2007-08-17 13:39:00,1.44683,1.44692,1.44664,1.44675,235500000.0
2007-08-17 13:40:00,1.4468,1.44702,1.44657,1.44657,511400003.0
2007-08-17 13:41:00,1.44655,1.44655,1.44622,1.44645,309400000.0
2007-08-17 13:42:00,1.44646,1.44674,1.44625,1.44669,606900000.0
2007-08-17 13:43:00,1.44682,1.44729,1.44682,1.44691,195100000.0
2007-08-17 13:44:00,1.44708,1.44751,1.44688,1.44729,356700000.0
2007-08-17 13:45:00,1.44725,1.44742,1.44704,1.44742,211100001.0
2007-08-17 13:46:00,1.44734,1.44739,1.44712,1.44717,170400000.0
2007-08-17 13:47:00,1.44722,1.44791,1.44722,1.44791,214100000.0
2007-08-17 13:48:00,1.44789,1.44789,1.44743,1.44744,110800000.0
2007-08-17 13:49:00,1.44728,1.44733,1.44694,1.44731,261100001.0
2007-08-17 13:50:00,1.44717,1.44735,1.44683,1.44683,194100001.0
2007-08-17 13:51:00,1.44669,1.44697,1.44654,1.44673,384300000.0
2007-08-17 13:52:00,1.44679,1.44725,1.44679,1.44725,340800002.0
2007-08-17 13:53:00,1.44701,1.4473,1.4466,1.44695,348400001.0
2007-08-17 13:54:00,1.44678,1.44678,1.44609,1.44628,367200000.0
2007-08-17 13:55:00,1.44625,1.44639,1.44606,1.44634,383400001.0
2007-08-17 13:56:00,1.44635,1.44649,1.44619,1.44628,397500001.0
2007-08-17 13:57:00,1.44628,1.44628,1.44602,1.44613,346600000.0
2007-08-17 13:58:00,1.4461,1.44621,1.446,1.4461,328300000.0
2007-08-17 13:59:00,1.44599,1.4462,1.44591,1.44615,282600001.0
2007-08-17 14:00:00,1.44608,1.44642,1.44587,1.44592,403200000.0
2007-08-17 14:01:00,1.44603,1.4466,1.44581,1.44638,237500002.0
2007-08-17 14:02:00,1.44659,1.44679,1.44643,1.44673,303400000.0
2007-08-17 14:03:00,1.4465,1.4465,1.44574,1.44576,318700001.0
2007-08-17 14:04:00,1.4456,1.44574,1.44467,1.44516,313800001.0
2007-08-17 14:05:00,1.44488,1.44534,1.44471,1.44494,420300001.0
2007-08-17 14:06:00,1.44524,1.44532,1.44456,1.44468,533300002.0
2007-08-17 14:07:00,1.44455,1.44458,1.44411,1.44422,424600000.0
2007-08-17 14:08:00,1.44419,1.44444,1.44353,1.44353,323200000.0
2007-08-17 14:09:00,1.44336,1.44336,1.44081,1.44176,319900001.0
2007-08-17 14:10:00,1.44178,1.44247,1.44155,1.44215,193900000.0
2007-08-17 14:11:00,1.44186,1.44186,1.44012,1.44022,234100001.0
2007-08-17 14:12:00,1.44012,1.44069,1.43977,1.44058,555700000.0
2007-08-17 14:13:00,1.44082,1.44139,1.4406,1.44123,441600001.0
2007-08-17 14:14:00,1.4411,1.44144,1.44092,1.44092,477300000.0
2007-08-17 14:15:00,1.44125,1.44349,1.43938,1.44043,258800001.0
2007-08-17 14:16:00,1.44039,1.44168,1.43772,1.43818,116400000.0
2007-08-17 14:17:00,1.4382,1.43984,1.43756,1.43982,175000000.0
2007-08-17 14:18:00,1.44009,1.44063,1.43896,1.44048,225400000.0
2007-08-17 14:19:00,1.44053,1.44429,1.44012,1.44401,348700000.0
2007-08-17 14:20:00,1.44442,1.44463,1.44297,1.44406,293500000.0
2007-08-17 14:21:00,1.44412,1.44554,1.44316,1.44503,377200000.0
2007-08-17 14:22:00,1.44521,1.44578,1.4444,1.4444,500300000.0
2007-08-17 14:23:00,1.44417,1.44491,1.44293,1.44336,390500000.0
2007-08-17 14:24:00,1.44313,1.44376,1.43965,1.44018,326200000.0
2007-08-17 14:25:00,1.4392,1.43974,1.43683,1.43813,276200000.0
2007-08-17 14:26:00,1.43661,1.43808,1.43641,1.43796,390700000.0
2007-08-17 14:27:00,1.43806,1.43806,1.43593,1.43611,219700000.0
2007-08-17 14:28:00,1.43601,1.43707,1.43571,1.43682,515300001.0
2007-08-17 14:29:00,1.43695,1.43836,1.43679,1.43728,585600003.0
2007-08-17 14:30:00,1.43746,1.43785,1.43701,1.43715,690200000.0
2007-08-17 14:31:00,1.43722,1.4379,1.43639,1.43639,501500001.0
2007-08-17 14:32:00,1.43604,1.43619,1.43378,1.43448,371900000.0
2007-08-17 14:33:00,1.43413,1.43413,1.43221,1.43267,212900000.0
2007-08-17 14:34:00,1.43184,1.43271,1.43124,1.43177,126800000.0
2007-08-17 14:35:00,1.43163,1.43218,1.43016,1.43054,229100001.0
2007-08-17 14:36:00,1.43032,1.43091,1.42777,1.42831,264100000.0
2007-08-17 14:37:00,1.42836,1.42928,1.428,1.42835,240900000.0
2007-08-17 14:38:00,1.42813,1.42813,1.42501,1.42643,158600000.0
2007-08-17 14:39:00,1.42593,1.42761,1.42547,1.42735,226700000.0
2007-08-17 14:40:00,1.42758,1.42906,1.42703,1.42876,331000000.0
2007-08-17 14:41:00,1.42911,1.4303,1.42886,1.4301,284400000.0
2007-08-17 14:42:00,1.43063,1.43225,1.43013,1.43225,125700001.0
2007-08-17 14:43:00,1.43228,1.43285,1.43127,1.43127,128900000.0
2007-08-17 14:44:00,1.43098,1.43105,1.43036,1.43057,449100000.0
2007-08-17 14:45:00,1.43027,1.43102,1.42843,1.4289,336600001.0
2007-08-17 14:46:00,1.42876,1.42936,1.4281,1.42936,316000000.0
2007-08-17 14:47:00,1.42979,1.43168,1.42962,1.43166,287300001.0
2007-08-17 14:48:00,1.43181,1.43277,1.4317,1.43214,414400001.0
2007-08-17 14:49:00,1.43202,1.43279,1.43172,1.43279,146400000.0
2007-08-17 14:50:00,1.43324,1.4342,1.433,1.43397,352800001.0
2007-08-17 14:51:00,1.43389,1.43401,1.43211,1.43267,185900001.0
2007-08-17 14:52:00,1.43262,1.43324,1.43236,1.43299,307600000.0
2007-08-17 14:53:00,1.4332,1.43402,1.43313,1.43332,405100000.0
2007-08-17 14:54:00,1.43293,1.43323,1.43253,1.43281,128700000.0
2007-08-17 14:55:00,1.43296,1.4332,1.43273,1.43277,224100001.0
2007-08-17 14:56:00,1.43292,1.43327,1.43288,1.43321,430200002.0
2007-08-17 14:57:00,1.43319,1.4335,1.433,1.433,334400001.0
2007-08-17 14:58:00,1.43306,1.43356,1.4323,1.43354,408000002.0
2007-08-17 14:59:00,1.43351,1.43365,1.43304,1.4336,225600000.0
2007-08-17 15:00:00,1.43345,1.43345,1.43236,1.43263,655700003.0
2007-08-17 15:01:00,1.43259,1.43288,1.43198,1.43224,328300001.0
2007-08-17 15:02:00,1.43225,1.43238,1.43182,1.43208,471900002.0
2007-08-17 15:03:00,1.43191,1.43206,1.43119,1.43149,444500001.0
2007-08-17 15:04:00,1.43151,1.43226,1.43151,1.43214,495000001.0
2007-08-17 15:05:00,1.43222,1.43232,1.43204,1.4322,419500001.0
2007-08-17 15:06:00,1.43229,1.43229,1.43171,1.43216,279900000.0
2007-08-17 15:07:00,1.43211,1.43246,1.43174,1.43204,309000001.0
2007-08-17 15:08:00,1.43219,1.43223,1.43126,1.43129,487600002.0
2007-08-17 15:09:00,1.4311,1.4311,1.42979,1.42994,561000004.0
2007-08-17 15:10:00,1.42996,1.43153,1.42996,1.43145,490400001.0
2007-08-17 15:11:00,1.43144,1.43161,1.43053,1.43086,511300003.0
2007-08-17 15:12:00,1.43079,1.431,1.43051,1.43077,418000000.0
2007-08-17 15:13:00,1.43058,1.43074,1.42897,1.42923,402600001.0
2007-08-17 15:14:00,1.42935,1.42953,1.42855,1.42876,450800000.0
2007-08-17 15:15:00,1.42859,1.42909,1.42847,1.42873,397400000.0
2007-08-17 15:16:00,1.42861,1.42876,1.42811,1.42815,531800001.0
2007-08-17 15:17:00,1.42824,1.42825,1.42753,1.42767,344400000.0
2007-08-17 15:18:00,1.42782,1.42831,1.42773,1.42813,263500000.0
2007-08-17 15:19:00,1.42831,1.42924,1.42821,1.42861,517000001.0
2007-08-17 15:20:00,1.4286,1.42882,1.42817,1.42843,546800002.0
2007-08-17 15:21:00,1.42845,1.42872,1.42837,1.42857,670100001.0
2007-08-17 15:22:00,1.4286,1.42922,1.42858,1.42922,550100001.0
2007-08-17 15:23:00,1.42934,1.43048,1.42928,1.42975,430700001.0
2007-08-17 15:24:00,1.42978,1.43037,1.4297,1.42989,543300001.0
2007-08-17 15:25:00,1.43018,1.43075,1.4299,1.43032,546600000.0
2007-08-17 15:26:00,1.43021,1.43052,1.42987,1.43006,673100002.0
2007-08-17 15:27:00,1.43014,1.43116,1.43014,1.43092,557800000.0
2007-08-17 15:28:00,1.43107,1.43144,1.4308,1.43126,663100000.0
2007-08-17 15:29:00,1.43113,1.43124,1.43086,1.43086,542600000.0
2007-08-17 15:30:00,1.4311,1.43178,1.431,1.4316,785200000.0
2007-08-17 15:31:00,1.43169,1.43177,1.43082,1.43094,583600002.0
2007-08-17 15:32:00,1.43095,1.43144,1.43083,1.43117,439100000.0
2007-08-17 15:33:00,1.43121,1.43121,1.43009,1.43089,461200003.0
2007-08-17 15:34:00,1.4309,1.4309,1.4297,1.42993,435700002.0
2007-08-17 15:35:00,1.43008,1.43053,1.42981,1.43021,618300001.0
2007-08-17 15:36:00,1.43044,1.43093,1.43028,1.43056,359600000.0
2007-08-17 15:37:00,1.43068,1.43104,1.43059,1.43091,316300001.0
2007-08-17 15:38:00,1.431,1.43112,1.43069,1.43069,446600001.0
2007-08-17 15:39:00,1.43071,1.43096,1.43062,1.43074,470200001.0
2007-08-17 15:40:00,1.43081,1.43152,1.43053,1.43124,491300001.0
2007-08-17 15:41:00,1.43142,1.43148,1.43083,1.43143,337400001.0
2007-08-17 15:42:00,1.43145,1.43244,1.43102,1.43213,229200001.0
2007-08-17 15:43:00,1.43212,1.43285,1.43196,1.43262,363600000.0
2007-08-17 15:44:00,1.43267,1.43287,1.43178,1.43242,310300000.0
2007-08-17 15:45:00,1.43273,1.43353,1.43259,1.43336,576700002.0
2007-08-17 15:46:00,1.43329,1.4336,1.43199,1.43285,531100001.0
2007-08-17 15:47:00,1.43296,1.43378,1.43252,1.43308,214100000.0
2007-08-17 15:48:00,1.43305,1.43378,1.43257,1.43359,200300000.0
2007-08-17 15:49:00,1.4337,1.43427,1.43302,1.43363,367500000.0
2007-08-17 15:50:00,1.43334,1.43374,1.43284,1.4333,442900001.0
2007-08-17 15:51:00,1.43321,1.43398,1.43305,1.43392,491200002.0
2007-08-17 15:52:00,1.43362,1.434,1.43315,1.43377,312000001.0
2007-08-17 15:53:00,1.43382,1.43431,1.43375,1.43377,355200000.0
2007-08-17 15:54:00,1.43371,1.43411,1.43289,1.43322,408500001.0
2007-08-17 15:55:00,1.43325,1.43387,1.43311,1.43385,363200000.0
2007-08-17 15:56:00,1.43407,1.4351,1.43403,1.43472,419400000.0
2007-08-17 15:57:00,1.43474,1.43489,1.43432,1.43444,407200000.0
2007-08-17 15:58:00,1.43467,1.43585,1.43452,1.43585,426400001.0
2007-08-17 15:59:00,1.4358,1.43691,1.43538,1.43653,493200000.0
2007-08-17 16:00:00,1.43653,1.43733,1.43589,1.4373,408600000.0
2007-08-17 16:01:00,1.43721,1.43754,1.43695,1.43715,445200001.0
2007-08-17 16:02:00,1.43701,1.43713,1.43631,1.43683,530100001.0
2007-08-17 16:03:00,1.43672,1.43753,1.43672,1.43752,445200000.0
2007-08-17 16:04:00,1.4375,1.43751,1.43668,1.43703,406500000.0
2007-08-17 16:05:00,1.43693,1.43694,1.43621,1.43679,345600000.0
2007-08-17 16:06:00,1.43658,1.4368,1.43422,1.43465,202700000.0
2007-08-17 16:07:00,1.43455,1.43524,1.43331,1.43372,304500000.0
2007-08-17 16:08:00,1.43368,1.43413,1.43308,1.43398,155000000.0
2007-08-17 16:09:00,1.43393,1.43411,1.4328,1.4329,331800000.0
2007-08-17 16:10:00,1.43269,1.43303,1.43237,1.43273,424700000.0
2007-08-17 16:11:00,1.43253,1.43289,1.43227,1.43271,614200000.0
2007-08-17 16:12:00,1.43279,1.43361,1.43254,1.43331,559200000.0
2007-08-17 16:13:00,1.43357,1.43372,1.43281,1.4332,495600001.0
2007-08-17 16:14:00,1.43325,1.43362,1.43288,1.4333,555700001.0
2007-08-17 16:15:00,1.43331,1.43353,1.43291,1.43298,619000000.0
2007-08-17 16:16:00,1.43299,1.43331,1.43295,1.43325,530600000.0
2007-08-17 16:17:00,1.43312,1.43353,1.4328,1.43344,558500001.0
2007-08-17 16:18:00,1.43318,1.43339,1.43282,1.43325,863600000.0
2007-08-17 16:19:00,1.43317,1.43317,1.4325,1.4328,687000001.0
2007-08-17 16:20:00,1.43251,1.43279,1.43234,1.43234,727300001.0
2007-08-17 16:21:00,1.43213,1.43243,1.43181,1.43181,544100002.0
2007-08-17 16:22:00,1.43172,1.43228,1.43136,1.43199,473200000.0
2007-08-17 16:23:00,1.43167,1.4319,1.43016,1.43082,529300000.0
2007-08-17 16:24:00,1.43081,1.43137,1.42996,1.43117,505800000.0
2007-08-17 16:25:00,1.43141,1.43208,1.43141,1.43199,618500002.0
2007-08-17 16:26:00,1.43232,1.43232,1.43096,1.43203,499400001.0
2007-08-17 16:27:00,1.43206,1.43209,1.43153,1.43188,464600002.0
2007-08-17 16:28:00,1.4319,1.43233,1.43152,1.43195,637400000.0
2007-08-17 16:29:00,1.43198,1.43222,1.43171,1.4322,484100001.0
2007-08-17 16:30:00,1.43209,1.43296,1.43183,1.43254,458400000.0
2007-08-17 16:31:00,1.43238,1.43294,1.4323,1.43249,403300000.0
2007-08-17 16:32:00,1.43248,1.43283,1.43208,1.43246,603300000.0
2007-08-17 16:33:00,1.43213,1.43267,1.43168,1.43204,534100000.0
2007-08-17 16:34:00,1.4321,1.43303,1.43204,1.43277,439000001.0
2007-08-17 16:35:00,1.43287,1.4333,1.43287,1.43311,532500001.0
2007-08-17 16:36:00,1.43307,1.4335,1.43296,1.43328,473700000.0
2007-08-17 16:37:00,1.43337,1.43353,1.43286,1.43286,608100003.0
2007-08-17 16:38:00,1.43287,1.43296,1.43236,1.43274,635600000.0
2007-08-17 16:39:00,1.43256,1.43281,1.43232,1.43271,656100000.0
2007-08-17 16:40:00,1.4328,1.43336,1.4328,1.43319,324200000.0
2007-08-17 16:41:00,1.43325,1.4335,1.4325,1.43261,435400001.0
2007-08-17 16:42:00,1.43278,1.4334,1.43269,1.43293,430000000.0
2007-08-17 16:43:00,1.43318,1.43322,1.43264,1.43316,513500000.0
2007-08-17 16:44:00,1.43324,1.4336,1.43324,1.43355,536500000.0
2007-08-17 16:45:00,1.43336,1.43478,1.43323,1.43415,469200002.0
2007-08-17 16:46:00,1.43419,1.43458,1.43382,1.43434,354200000.0
2007-08-17 16:47:00,1.43446,1.4352,1.43446,1.43493,510800001.0
2007-08-17 16:48:00,1.43495,1.43503,1.43435,1.43435,554100003.0
2007-08-17 16:49:00,1.43416,1.43426,1.43304,1.4333,475900000.0
2007-08-17 16:50:00,1.43319,1.43324,1.4327,1.43271,529600001.0
2007-08-17 16:51:00,1.43281,1.43383,1.43271,1.43383,445100000.0
2007-08-17 16:52:00,1.43375,1.4344,1.43375,1.4343,234000000.0
2007-08-17 16:53:00,1.43448,1.43499,1.43413,1.43484,566800000.0
2007-08-17 16:54:00,1.43486,1.43531,1.43452,1.43503,450900000.0
2007-08-17 16:55:00,1.43499,1.43508,1.43449,1.43478,560000000.0
2007-08-17 16:56:00,1.43483,1.43524,1.43471,1.4348,231800000.0
2007-08-17 16:57:00,1.43455,1.43478,1.43397,1.43415,494600001.0
2007-08-17 16:58:00,1.434,1.43432,1.43347,1.4338,553100001.0
2007-08-17 16:59:00,1.43371,1.43417,1.43297,1.4333,465200001.0
2007-08-17 17:00:00,1.433,1.43354,1.43278,1.43299,847400000.0
2007-08-17 17:01:00,1.43306,1.43335,1.43274,1.43312,448500001.0
2007-08-17 17:02:00,1.43324,1.43385,1.43276,1.4336,405200000.0
2007-08-17 17:03:00,1.43347,1.43377,1.43302,1.43349,373400000.0
2007-08-17 17:04:00,1.43326,1.43353,1.43284,1.43294,484600000.0
2007-08-17 17:05:00,1.43272,1.43311,1.4322,1.43274,618000002.0
2007-08-17 17:06:00,1.43262,1.43281,1.43199,1.43212,344400000.0
2007-08-17 17:07:00,1.43208,1.43295,1.43208,1.43268,285100001.0
2007-08-17 17:08:00,1.43285,1.43456,1.43285,1.43419,494200001.0
2007-08-17 17:09:00,1.4348,1.4354,1.43431,1.43481,552500000.0
2007-08-17 17:10:00,1.43493,1.43549,1.43454,1.43474,384000000.0
2007-08-17 17:11:00,1.43486,1.43666,1.4348,1.43638,539500000.0
2007-08-17 17:12:00,1.4363,1.43653,1.43536,1.43539,388800000.0
2007-08-17 17:13:00,1.4354,1.43619,1.43466,1.43519,341400000.0
2007-08-17 17:14:00,1.43506,1.43516,1.43341,1.43405,524900000.0
2007-08-17 17:15:00,1.4337,1.43392,1.43249,1.43251,590900001.0
2007-08-17 17:16:00,1.43239,1.43303,1.43234,1.43303,472000000.0
2007-08-17 17:17:00,1.43304,1.43333,1.43271,1.43285,376500000.0
2007-08-17 17:18:00,1.43294,1.4337,1.43277,1.43335,597200000.0
2007-08-17 17:19:00,1.43342,1.43399,1.43321,1.43383,386500003.0
2007-08-17 17:20:00,1.43396,1.43414,1.43379,1.43396,481100002.0
2007-08-17 17:21:00,1.43369,1.43404,1.43242,1.43321,412000000.0
2007-08-17 17:22:00,1.43323,1.43358,1.43321,1.43342,514800000.0
2007-08-17 17:23:00,1.43326,1.43326,1.43271,1.43293,510200001.0
2007-08-17 17:24:00,1.43304,1.43409,1.43304,1.43395,547700004.0
2007-08-17 17:25:00,1.43397,1.43399,1.43287,1.4329,378400001.0
2007-08-17 17:26:00,1.43284,1.43284,1.43203,1.43213,501800000.0
2007-08-17 17:27:00,1.43198,1.43214,1.43135,1.43135,526900000.0
2007-08-17 17:28:00,1.43138,1.43192,1.43123,1.43142,529100000.0
2007-08-17 17:29:00,1.43142,1.43171,1.4309,1.43121,665500000.0
2007-08-17 17:30:00,1.43128,1.43144,1.43106,1.43138,502700002.0
2007-08-17 17:31:00,1.43146,1.43166,1.43117,1.4313,588900000.0
2007-08-17 17:32:00,1.43116,1.43121,1.43056,1.43057,499600000.0
2007-08-17 17:33:00,1.4306,1.43127,1.43056,1.43093,537300000.0
2007-08-17 17:34:00,1.43104,1.43166,1.43096,1.43142,412700000.0
2007-08-17 17:35:00,1.43146,1.43195,1.43126,1.43176,494100001.0
2007-08-17 17:36:00,1.43209,1.43229,1.43153,1.43164,443800000.0
2007-08-17 17:37:00,1.43166,1.43205,1.43156,1.43156,318200000.0
2007-08-17 17:38:00,1.43165,1.43223,1.43162,1.43207,357500000.0
2007-08-17 17:39:00,1.43196,1.43216,1.4316,1.43182,470800000.0
2007-08-17 17:40:00,1.43168,1.43192,1.43131,1.43159,309700000.0
2007-08-17 17:41:00,1.43134,1.43145,1.43094,1.43097,449700001.0
2007-08-17 17:42:00,1.43109,1.43181,1.4309,1.43181,417400001.0
2007-08-17 17:43:00,1.43197,1.4322,1.43177,1.4322,410200001.0
2007-08-17 17:44:00,1.43204,1.43227,1.43192,1.43215,358000000.0
2007-08-17 17:45:00,1.4321,1.43229,1.43202,1.43222,552000001.0
2007-08-17 17:46:00,1.43213,1.43213,1.43154,1.43165,461900001.0
2007-08-17 17:47:00,1.43176,1.43242,1.43123,1.43229,542100000.0
2007-08-17 17:48:00,1.43241,1.43248,1.43214,1.43233,483200001.0
2007-08-17 17:49:00,1.43221,1.43221,1.43177,1.43209,389200001.0
2007-08-17 17:50:00,1.43217,1.4327,1.432,1.43259,477300000.0
2007-08-17 17:51:00,1.43272,1.43305,1.43251,1.43264,545200002.0
2007-08-17 17:52:00,1.43268,1.43318,1.43267,1.4329,528100001.0
2007-08-17 17:53:00,1.43276,1.43313,1.43247,1.43264,533500002.0
2007-08-17 17:54:00,1.43279,1.4334,1.43279,1.43283,408700000.0
2007-08-17 17:55:00,1.43306,1.43349,1.43297,1.43305,430600002.0
2007-08-17 17:56:00,1.4332,1.43342,1.43279,1.43328,448900002.0
2007-08-17 17:57:00,1.43347,1.43395,1.43319,1.43339,586200002.0
2007-08-17 17:58:00,1.43339,1.43418,1.43329,1.43411,769400000.0
2007-08-17 17:59:00,1.43424,1.43459,1.43368,1.43444,240800000.0
2007-08-17 18:00:00,1.43439,1.43458,1.43386,1.43399,795200002.0
2007-08-17 18:01:00,1.43369,1.43389,1.43322,1.43336,820300000.0
2007-08-17 18:02:00,1.43328,1.4336,1.43319,1.43339,594900001.0
2007-08-17 18:03:00,1.43329,1.43342,1.43314,1.43335,401400001.0
2007-08-17 18:04:00,1.43342,1.43361,1.43314,1.43338,509800003.0
2007-08-17 18:05:00,1.43338,1.43367,1.43326,1.43366,463300001.0
2007-08-17 18:06:00,1.43354,1.43405,1.43354,1.4339,365200000.0
2007-08-17 18:07:00,1.43391,1.434,1.43348,1.43369,482600001.0
2007-08-17 18:08:00,1.43376,1.43413,1.43358,1.43394,512900003.0
2007-08-17 18:09:00,1.43394,1.43419,1.43377,1.43399,523500005.0
2007-08-17 18:10:00,1.43389,1.4341,1.43366,1.43404,593800001.0
2007-08-17 18:11:00,1.43395,1.43432,1.43395,1.43406,412400001.0
2007-08-17 18:12:00,1.43375,1.43401,1.43348,1.4335,458200000.0
2007-08-17 18:13:00,1.43353,1.43367,1.43344,1.43351,244600000.0
2007-08-17 18:14:00,1.43355,1.43381,1.43287,1.43339,497300000.0
2007-08-17 18:15:00,1.43341,1.43437,1.43315,1.43401,546400002.0
2007-08-17 18:16:00,1.43402,1.43427,1.43339,1.43388,250600000.0
2007-08-17 18:17:00,1.43369,1.43377,1.43283,1.43329,502800002.0
2007-08-17 18:18:00,1.43324,1.43336,1.43298,1.43311,491600001.0
2007-08-17 18:19:00,1.43286,1.43298,1.43189,1.43211,382000000.0
2007-08-17 18:20:00,1.43203,1.43236,1.43193,1.43205,427200000.0
2007-08-17 18:21:00,1.43175,1.43213,1.43157,1.43168,374500000.0
2007-08-17 18:22:00,1.43188,1.43213,1.43154,1.43176,459400000.0
2007-08-17 18:23:00,1.43159,1.43168,1.43131,1.43162,387100000.0
2007-08-17 18:24:00,1.43149,1.43159,1.43121,1.43139,212400000.0
2007-08-17 18:25:00,1.43136,1.43177,1.43129,1.43142,527900002.0
2007-08-17 18:26:00,1.43143,1.43159,1.43105,1.43127,268200000.0
2007-08-17 18:27:00,1.43124,1.43158,1.43101,1.43154,369900001.0
2007-08-17 18:28:00,1.43163,1.43216,1.43148,1.43184,333500001.0
2007-08-17 18:29:00,1.43184,1.43184,1.43125,1.43164,659300000.0
2007-08-17 18:30:00,1.43175,1.43253,1.43174,1.43253,382000000.0
2007-08-17 18:31:00,1.43248,1.43259,1.43216,1.43245,496300000.0
2007-08-17 18:32:00,1.43228,1.4323,1.43159,1.43176,355100000.0
2007-08-17 18:33:00,1.43185,1.43248,1.43185,1.43193,554500000.0
2007-08-17 18:34:00,1.43176,1.4319,1.43142,1.43161,478100001.0
2007-08-17 18:35:00,1.43149,1.43179,1.43142,1.43176,303500001.0
2007-08-17 18:36:00,1.43201,1.43234,1.43201,1.43215,331200000.0
2007-08-17 18:37:00,1.43218,1.43242,1.43189,1.432,268900000.0
2007-08-17 18:38:00,1.43193,1.43195,1.43134,1.43134,304400000.0
2007-08-17 18:39:00,1.43108,1.43137,1.43089,1.43104,271600000.0
2007-08-17 18:40:00,1.43119,1.43148,1.43109,1.43143,526600000.0
2007-08-17 18:41:00,1.43163,1.43196,1.43143,1.43143,221000000.0
2007-08-17 18:42:00,1.43156,1.43268,1.43156,1.43257,566400001.0
2007-08-17 18:43:00,1.43265,1.43265,1.43198,1.43261,599500006.0
2007-08-17 18:44:00,1.43274,1.43285,1.43243,1.43285,415300001.0
2007-08-17 18:45:00,1.43279,1.43279,1.43247,1.43262,337200001.0
2007-08-17 18:46:00,1.43263,1.43263,1.43204,1.43207,488600001.0
2007-08-17 18:47:00,1.43204,1.43281,1.43193,1.43258,479900000.0
2007-08-17 18:48:00,1.43267,1.43296,1.43223,1.4323,578000001.0
2007-08-17 18:49:00,1.43237,1.43268,1.43237,1.43268,383200000.0
2007-08-17 18:50:00,1.4326,1.4326,1.43221,1.4323,324800000.0
2007-08-17 18:51:00,1.43226,1.43236,1.43194,1.43194,214700000.0
2007-08-17 18:52:00,1.43193,1.43233,1.43193,1.43233,301500000.0
2007-08-17 18:53:00,1.43243,1.43287,1.4324,1.43253,634400001.0
2007-08-17 18:54:00,1.43265,1.43281,1.43225,1.43234,554100000.0
2007-08-17 18:55:00,1.43238,1.43244,1.43188,1.43207,619100001.0
2007-08-17 18:56:00,1.43183,1.43183,1.43141,1.43159,581100001.0
2007-08-17 18:57:00,1.43159,1.43226,1.43151,1.43226,775600000.0
2007-08-17 18:58:00,1.43231,1.43247,1.43209,1.43243,364400000.0
2007-08-17 18:59:00,1.43246,1.43255,1.43216,1.43222,514200002.0
2007-08-17 19:00:00,1.43222,1.43293,1.43222,1.43284,319700000.0
2007-08-17 19:01:00,1.43288,1.43321,1.43279,1.43296,464200001.0
2007-08-17 19:02:00,1.43292,1.43292,1.43192,1.43202,549400002.0
2007-08-17 19:03:00,1.43206,1.43227,1.43195,1.43206,546800001.0
2007-08-17 19:04:00,1.43197,1.43211,1.43144,1.43176,600700001.0
2007-08-17 19:05:00,1.43169,1.43217,1.43166,1.43187,728600002.0
2007-08-17 19:06:00,1.43218,1.43219,1.43171,1.43191,522800000.0
2007-08-17 19:07:00,1.43184,1.4319,1.43142,1.43158,612500002.0
2007-08-17 19:08:00,1.43141,1.43204,1.4314,1.43186,553800001.0
2007-08-17 19:09:00,1.43202,1.43231,1.43174,1.43212,569000001.0
2007-08-17 19:10:00,1.43213,1.43274,1.43213,1.43248,543700001.0
2007-08-17 19:11:00,1.43259,1.43287,1.43248,1.43266,432900001.0
2007-08-17 19:12:00,1.4328,1.43351,1.4328,1.43322,506000000.0
2007-08-17 19:13:00,1.43303,1.43336,1.43285,1.43303,763900001.0
2007-08-17 19:14:00,1.43293,1.43322,1.43274,1.43276,708100001.0
2007-08-17 19:15:00,1.43282,1.43315,1.43281,1.43294,463300002.0
2007-08-17 19:16:00,1.43294,1.43332,1.43286,1.43312,331900001.0
2007-08-17 19:17:00,1.4331,1.4332,1.4328,1.43294,481000000.0
2007-08-17 19:18:00,1.43279,1.43304,1.43267,1.43281,503300000.0
2007-08-17 19:19:00,1.43294,1.43322,1.43294,1.43299,417200000.0
2007-08-17 19:20:00,1.43294,1.43307,1.43268,1.43277,564000002.0
2007-08-17 19:21:00,1.43293,1.43313,1.43277,1.43295,277200000.0
2007-08-17 19:22:00,1.43303,1.43325,1.43282,1.43317,391100001.0
2007-08-17 19:23:00,1.43312,1.43323,1.43252,1.43278,368800000.0
2007-08-17 19:24:00,1.43286,1.43305,1.43249,1.43249,539800001.0
2007-08-17 19:25:00,1.43248,1.43306,1.43248,1.43271,598200001.0
2007-08-17 19:26:00,1.43265,1.43265,1.43245,1.43255,168600001.0
2007-08-17 19:27:00,1.43246,1.43317,1.43246,1.43295,284200000.0
2007-08-17 19:28:00,1.4329,1.43314,1.43282,1.43298,259500000.0
2007-08-17 19:29:00,1.43302,1.43322,1.43288,1.43322,401200000.0
2007-08-17 19:30:00,1.4334,1.43351,1.43321,1.4334,425800001.0
2007-08-17 19:31:00,1.43326,1.43334,1.43312,1.43325,514900000.0
2007-08-17 19:32:00,1.43323,1.4334,1.43282,1.43282,370200000.0
2007-08-17 19:33:00,1.43291,1.43321,1.43291,1.43317,407600000.0
2007-08-17 19:34:00,1.43311,1.43333,1.43305,1.43314,634200001.0
2007-08-17 19:35:00,1.4331,1.43337,1.43297,1.43309,457000000.0
2007-08-17 19:36:00,1.43308,1.43349,1.43308,1.43322,291700000.0
2007-08-17 19:37:00,1.43327,1.43361,1.43327,1.43344,294300000.0
2007-08-17 19:38:00,1.43348,1.43362,1.43328,1.4334,519200001.0
2007-08-17 19:39:00,1.43353,1.43364,1.43314,1.4336,320900000.0
2007-08-17 19:40:00,1.43368,1.43372,1.4334,1.43351,283100000.0
2007-08-17 19:41:00,1.43347,1.43371,1.43338,1.43358,153000000.0
2007-08-17 19:42:00,1.43373,1.43382,1.43365,1.43379,307400000.0
2007-08-17 19:43:00,1.43375,1.43391,1.43359,1.43377,250200000.0
2007-08-17 19:44:00,1.43387,1.43445,1.43387,1.43411,283600001.0
2007-08-17 19:45:00,1.43413,1.43433,1.43296,1.4336,108999999.0
2007-08-17 19:46:00,1.43372,1.43396,1.43367,1.43384,209000000.0
2007-08-17 19:47:00,1.43372,1.43372,1.43336,1.43337,500099999.0
2007-08-17 19:48:00,1.43337,1.43368,1.43321,1.43368,260600000.0
2007-08-17 19:49:00,1.43355,1.43355,1.43296,1.43302,574100001.0
2007-08-17 19:50:00,1.43304,1.43325,1.43297,1.43318,523300000.0
2007-08-17 19:51:00,1.43307,1.4333,1.43302,1.43302,388500001.0
2007-08-17 19:52:00,1.43271,1.43291,1.43266,1.43278,486600003.0
2007-08-17 19:53:00,1.43283,1.4329,1.43246,1.43248,703500001.0
2007-08-17 19:54:00,1.43253,1.43253,1.43196,1.43196,299400001.0
2007-08-17 19:55:00,1.4322,1.43237,1.43201,1.43224,362100000.0
2007-08-17 19:56:00,1.43218,1.43249,1.43202,1.43235,565400002.0
2007-08-17 19:57:00,1.43236,1.43246,1.43223,1.43245,202400000.0
2007-08-17 19:58:00,1.43252,1.43299,1.43245,1.43263,478200002.0
2007-08-17 19:59:00,1.43287,1.43306,1.43274,1.4329,367300000.0
2007-08-17 20:00:00,1.43285,1.43324,1.43269,1.43269,446100000.0
2007-08-17 20:01:00,1.4327,1.43301,1.4327,1.43285,616300000.0
2007-08-17 20:02:00,1.43277,1.43324,1.43272,1.43295,557300000.0
2007-08-17 20:03:00,1.43293,1.43303,1.43268,1.43277,655200001.0
2007-08-17 20:04:00,1.43272,1.43309,1.43272,1.43305,403300000.0
2007-08-17 20:05:00,1.43313,1.43335,1.43299,1.43317,316800001.0
2007-08-17 20:06:00,1.43301,1.43301,1.43225,1.43246,552700001.0
2007-08-17 20:07:00,1.4325,1.43281,1.43231,1.43266,432300001.0
2007-08-17 20:08:00,1.43277,1.43304,1.43255,1.43304,610600001.0
2007-08-17 20:09:00,1.43305,1.43328,1.43288,1.4332,604900000.0
2007-08-17 20:10:00,1.43326,1.43339,1.43311,1.43319,646600001.0
2007-08-17 20:11:00,1.43296,1.43352,1.43296,1.43325,890100002.0
2007-08-17 20:12:00,1.43332,1.43398,1.43332,1.4336,635800001.0
2007-08-17 20:13:00,1.43373,1.43459,1.43373,1.43396,423700000.0
2007-08-17 20:14:00,1.4336,1.43395,1.43358,1.43395,363100000.0
2007-08-17 20:15:00,1.43393,1.43424,1.43364,1.43424,502200001.0
2007-08-17 20:16:00,1.43408,1.43411,1.43327,1.43333,191700000.0
2007-08-17 20:17:00,1.4333,1.43334,1.43278,1.43295,326800000.0
2007-08-17 20:18:00,1.43305,1.43351,1.43298,1.43298,599000001.0
2007-08-17 20:19:00,1.43296,1.4332,1.4329,1.43311,384500002.0
2007-08-17 20:20:00,1.43318,1.43325,1.43291,1.43313,418200001.0
2007-08-17 20:21:00,1.43309,1.4332,1.43298,1.43298,39000000.0
2007-08-17 20:22:00,1.43301,1.43301,1.4328,1.433,219000001.0
2007-08-17 20:23:00,1.43304,1.43328,1.43293,1.43315,344600001.0
2007-08-17 20:24:00,1.43315,1.43331,1.43293,1.43306,223500001.0
2007-08-17 20:25:00,1.43308,1.43317,1.43287,1.43297,258500000.0
2007-08-17 20:26:00,1.43308,1.43337,1.43294,1.43309,355000000.0
2007-08-17 20:27:00,1.433,1.43307,1.43275,1.43277,459300002.0
2007-08-17 20:28:00,1.43331,1.43357,1.43328,1.43332,237900000.0
2007-08-17 20:29:00,1.43328,1.43336,1.43316,1.43321,531500002.0
2007-08-17 20:30:00,1.43309,1.43344,1.43309,1.43333,245900000.0
2007-08-17 20:31:00,1.43331,1.43362,1.43316,1.43323,215900001.0
2007-08-17 20:32:00,1.43323,1.43382,1.4331,1.43364,174600000.0
2007-08-17 20:33:00,1.43386,1.43407,1.4335,1.43361,290100000.0
2007-08-17 20:34:00,1.4335,1.4336,1.43335,1.43354,328200000.0
2007-08-17 20:35:00,1.43361,1.43362,1.43322,1.43344,282100000.0
2007-08-17 20:36:00,1.43343,1.43373,1.43331,1.43363,487500004.0
2007-08-17 20:37:00,1.43369,1.43369,1.43326,1.43326,397900002.0
2007-08-17 20:38:00,1.43312,1.43347,1.43311,1.43321,323400001.0
2007-08-17 20:39:00,1.43336,1.43346,1.43307,1.43335,440100000.0
2007-08-17 20:40:00,1.4333,1.43356,1.433,1.433,344200000.0
2007-08-17 20:41:00,1.43309,1.43316,1.43278,1.43278,487000002.0
2007-08-17 20:42:00,1.43273,1.43298,1.43273,1.43298,241700000.0
2007-08-17 20:43:00,1.43311,1.43314,1.43299,1.43301,242399999.0
2007-08-17 20:44:00,1.43304,1.43304,1.43218,1.43234,308200000.0
2007-08-17 20:45:00,1.43203,1.4322,1.4319,1.4321,536200001.0
2007-08-17 20:46:00,1.43211,1.43211,1.43171,1.43191,343800001.0
2007-08-17 20:47:00,1.4318,1.43195,1.43156,1.43174,305500000.0
2007-08-17 20:48:00,1.43146,1.43193,1.43106,1.4317,321300000.0
2007-08-17 20:49:00,1.43195,1.43217,1.43179,1.43212,502100000.0
2007-08-17 20:50:00,1.43198,1.43216,1.43152,1.43152,219800001.0
2007-08-17 20:51:00,1.43163,1.43233,1.43163,1.43233,246200001.0
2007-08-17 20:52:00,1.43233,1.43233,1.43208,1.43217,206700001.0
2007-08-17 20:53:00,1.43214,1.43232,1.43178,1.43196,247500000.0
2007-08-17 20:54:00,1.43196,1.43212,1.43194,1.4321,115600000.0
2007-08-17 20:55:00,1.43227,1.43261,1.43227,1.43239,336400001.0
2007-08-17 20:56:00,1.43243,1.43263,1.43231,1.43256,141000000.0
2007-08-17 20:57:00,1.43255,1.43268,1.43241,1.43247,314700000.0
2007-08-17 20:58:00,1.4325,1.43261,1.43232,1.43241,338500000.0
2007-08-17 20:59:00,1.43244,1.43284,1.4322,1.43284,132500000.0
2007-08-17 21:00:00,1.4327,1.43281,1.43245,1.43245,306900000.0
2007-08-17 21:01:00,1.4323,1.43244,1.4318,1.43219,223100000.0
2007-08-17 21:02:00,1.4322,1.43232,1.4322,1.43231,85400000.0
2007-08-17 21:03:00,1.4323,1.43237,1.43212,1.43218,30400000.0
2007-08-17 21:04:00,1.43203,1.43231,1.43202,1.43226,326600001.0
2007-08-17 21:05:00,1.43229,1.43251,1.43196,1.43238,436800001.0
2007-08-17 21:06:00,1.43238,1.43252,1.43172,1.43172,202500000.0
2007-08-17 21:07:00,1.43162,1.43177,1.43111,1.43135,252600000.0
2007-08-17 21:08:00,1.43127,1.43175,1.43125,1.43175,240400000.0
2007-08-17 21:09:00,1.43166,1.43169,1.43132,1.43133,42600000.0
2007-08-17 21:10:00,1.43144,1.43186,1.43142,1.43186,215900000.0
2007-08-17 21:11:00,1.43205,1.43222,1.43196,1.43198,46000001.0
2007-08-17 21:12:00,1.43214,1.43234,1.43178,1.43178,226200000.0
2007-08-17 21:13:00,1.43162,1.43183,1.43145,1.43145,293200000.0
2007-08-17 21:14:00,1.43137,1.43137,1.43087,1.43127,230900002.0
2007-08-17 21:15:00,1.43125,1.43136,1.431,1.43118,318600000.0
2007-08-17 21:16:00,1.43149,1.43165,1.43149,1.43162,133000000.0
2007-08-17 21:17:00,1.43158,1.43175,1.43138,1.43138,294100001.0
2007-08-17 21:18:00,1.43121,1.43138,1.43105,1.43113,170800000.0
2007-08-17 21:19:00,1.43117,1.43151,1.43093,1.43135,117800000.0
2007-08-17 21:20:00,1.43143,1.43143,1.431,1.43133,49200000.0
2007-08-17 21:21:00,1.4314,1.4316,1.43134,1.43141,134600000.0
2007-08-17 21:22:00,1.43133,1.43145,1.43132,1.43138,215800000.0
2007-08-17 21:23:00,1.43129,1.4313,1.43113,1.43116,61800000.0
2007-08-17 21:24:00,1.43121,1.43172,1.43121,1.43131,155000000.0
2007-08-17 21:25:00,1.43146,1.43157,1.43122,1.43157,240700000.0
2007-08-17 21:26:00,1.43147,1.43159,1.4312,1.43121,260800001.0
2007-08-17 21:27:00,1.43113,1.43132,1.43108,1.4313,229900001.0
2007-08-17 21:28:00,1.43124,1.43133,1.43103,1.43105,125200000.0
2007-08-17 21:29:00,1.431,1.43133,1.43097,1.4311,301500001.0
2007-08-17 21:30:00,1.43106,1.43125,1.43104,1.43117,113400000.0
2007-08-17 21:31:00,1.43123,1.43139,1.43115,1.43131,315300001.0
2007-08-17 21:32:00,1.43123,1.43127,1.43091,1.43103,287900000.0
2007-08-17 21:33:00,1.43113,1.4312,1.43094,1.43114,347000002.0
2007-08-17 21:34:00,1.43127,1.4316,1.43126,1.43131,207700000.0
2007-08-17 21:35:00,1.43131,1.43151,1.43121,1.43121,304800000.0
2007-08-17 21:36:00,1.43129,1.43139,1.43107,1.43107,274800000.0
2007-08-17 21:37:00,1.43134,1.43168,1.43129,1.43133,317500002.0
2007-08-17 21:38:00,1.43136,1.43144,1.43116,1.43127,276700002.0
2007-08-17 21:39:00,1.4312,1.43151,1.43118,1.43136,283300000.0
2007-08-17 21:40:00,1.43162,1.4317,1.43146,1.43146,154000000.0
2007-08-17 21:41:00,1.4315,1.43176,1.43135,1.43135,335400000.0
2007-08-17 21:42:00,1.43134,1.4318,1.43097,1.43121,157100001.0
2007-08-17 21:43:00,1.43128,1.43148,1.43115,1.4312,205500000.0
2007-08-17 21:44:00,1.43107,1.43116,1.43097,1.43116,164000000.0
2007-08-17 21:45:00,1.43112,1.43154,1.43112,1.43154,313800000.0
2007-08-17 21:46:00,1.43147,1.43174,1.43128,1.43139,306000000.0
2007-08-17 21:47:00,1.43141,1.43143,1.43099,1.43099,271100000.0
2007-08-17 21:48:00,1.43108,1.43122,1.43098,1.43108,434400002.0
2007-08-17 21:49:00,1.43114,1.43133,1.43108,1.43112,269100001.0
2007-08-17 21:50:00,1.43119,1.43121,1.43078,1.43079,513000001.0
2007-08-17 21:51:00,1.431,1.43109,1.43076,1.43085,566700003.0
2007-08-17 21:52:00,1.43095,1.43133,1.43095,1.43114,362300000.0
2007-08-17 21:53:00,1.43119,1.4316,1.43119,1.43137,71200000.0
2007-08-17 21:54:00,1.43126,1.43139,1.43113,1.43117,435900000.0
2007-08-17 21:55:00,1.43106,1.43116,1.43097,1.43113,148200000.0
2007-08-17 21:56:00,1.43121,1.4313,1.43106,1.4312,29400000.0
2007-08-17 21:57:00,1.4311,1.43119,1.43095,1.43102,226000000.0
2007-08-17 21:58:00,1.43117,1.43117,1.43093,1.43115,210500000.0
2007-08-17 21:59:00,1.43107,1.43122,1.43106,1.4311,241400000.0
2007-08-17 22:00:00,1.43103,1.43115,1.43094,1.43106,57400000.0
2007-08-17 22:01:00,1.43075,1.43096,1.43075,1.43094,146000000.0
2007-08-17 22:02:00,1.43076,1.43085,1.43065,1.43069,189900000.0
2007-08-17 22:03:00,1.43069,1.4312,1.43069,1.4312,112300000.0
2007-08-17 22:04:00,1.4313,1.43143,1.43102,1.43102,234800001.0
2007-08-17 22:05:00,1.43107,1.43119,1.43084,1.43096,227200001.0
2007-08-17 22:06:00,1.43086,1.43125,1.4307,1.43092,117800001.0
2007-08-17 22:07:00,1.43076,1.43085,1.43059,1.43066,230000000.0
2007-08-17 22:08:00,1.42997,1.43033,1.42993,1.42995,155600000.0
2007-08-17 22:09:00,1.42992,1.43015,1.42963,1.42963,278400000.0
2007-08-17 22:10:00,1.42964,1.43003,1.42956,1.42956,158200000.0
2007-08-17 22:11:00,1.4294,1.42998,1.4294,1.42953,302300001.0
2007-08-17 22:12:00,1.42972,1.42992,1.42966,1.42992,213300000.0
2007-08-17 22:13:00,1.43006,1.43039,1.42996,1.42998,231000000.0
2007-08-17 22:14:00,1.42972,1.42996,1.4296,1.42963,188300001.0
2007-08-17 22:15:00,1.42951,1.42974,1.42937,1.42944,91600000.0
2007-08-17 22:16:00,1.42942,1.42949,1.4293,1.42932,84100000.0
2007-08-17 22:17:00,1.42931,1.42934,1.42914,1.4293,163800000.0
2007-08-17 22:18:00,1.4291,1.42919,1.42858,1.42858,133300001.0
2007-08-17 22:19:00,1.4283,1.42871,1.42811,1.42835,196400001.0
2007-08-17 22:20:00,1.42846,1.42848,1.42811,1.42829,186900000.0
2007-08-17 22:21:00,1.4283,1.42835,1.42781,1.42781,149400000.0
2007-08-17 22:22:00,1.42757,1.42767,1.42748,1.42748,171800000.0
2007-08-17 22:23:00,1.42746,1.42759,1.42741,1.42743,198700001.0
2007-08-17 22:24:00,1.42741,1.4279,1.42741,1.42744,265400000.0
2007-08-17 22:25:00,1.42761,1.42826,1.4276,1.42762,232700001.0
2007-08-17 22:26:00,1.42742,1.42758,1.42721,1.42742,209000000.0
2007-08-17 22:27:00,1.42725,1.42769,1.42705,1.42743,157300000.0
2007-08-17 22:28:00,1.42724,1.4273,1.42673,1.42675,62100000.0
2007-08-17 22:29:00,1.42699,1.42745,1.42696,1.42736,249500000.0
2007-08-17 22:30:00,1.42733,1.42793,1.42733,1.42791,279300002.0
2007-08-17 22:31:00,1.42806,1.42818,1.42761,1.42781,254400000.0
2007-08-17 22:32:00,1.42772,1.42774,1.42732,1.42774,188000000.0
2007-08-17 22:33:00,1.42753,1.4277,1.42739,1.4277,98600000.0
2007-08-17 22:34:00,1.42797,1.42821,1.42773,1.42798,235200000.0
2007-08-17 22:35:00,1.42784,1.42821,1.42775,1.42799,138700000.0
2007-08-17 22:36:00,1.42806,1.4284,1.42805,1.42822,132400000.0
2007-08-17 22:37:00,1.42827,1.4284,1.42806,1.42814,288800003.0
2007-08-17 22:38:00,1.42838,1.42878,1.42825,1.42845,326100000.0
2007-08-17 22:39:00,1.42838,1.42838,1.42788,1.42788,232400000.0
2007-08-17 22:40:00,1.42795,1.42838,1.42789,1.42832,252300000.0
2007-08-17 22:41:00,1.42827,1.42837,1.42795,1.42837,299600000.0
2007-08-17 22:42:00,1.42844,1.42845,1.42811,1.42841,158000000.0
2007-08-17 22:43:00,1.42831,1.42838,1.42818,1.42822,181300000.0
2007-08-17 22:44:00,1.42811,1.42818,1.42806,1.42806,156000000.0
2007-08-17 22:45:00,1.42823,1.42826,1.42813,1.42818,200700000.0
2007-08-17 22:46:00,1.4283,1.4285,1.42823,1.42823,158000000.0
2007-08-17 22:47:00,1.42825,1.42835,1.42813,1.42813,126600001.0
2007-08-17 22:48:00,1.42821,1.4284,1.42817,1.42832,103100000.0
2007-08-17 22:49:00,1.4284,1.4284,1.42817,1.42821,234100000.0
2007-08-17 22:50:00,1.42809,1.42822,1.42756,1.42774,241400001.0
2007-08-17 22:51:00,1.42763,1.42794,1.42753,1.42779,298500000.0
2007-08-17 22:52:00,1.42745,1.42813,1.42745,1.4277,281200002.0
2007-08-17 22:53:00,1.42767,1.42767,1.42726,1.4274,182500002.0
2007-08-17 22:54:00,1.4273,1.4273,1.42717,1.42726,140700000.0
2007-08-17 22:55:00,1.4274,1.42775,1.42727,1.42729,220000000.0
2007-08-17 22:56:00,1.42729,1.4276,1.42723,1.42727,149300000.0
2007-08-17 22:57:00,1.42738,1.42765,1.42727,1.42727,26600000.0
2007-08-17 22:58:00,1.42746,1.42767,1.42711,1.42711,27400000.0
2007-08-17 22:59:00,1.42681,1.42695,1.42675,1.42695,18800000.0
2007-08-19 23:00:00,1.42582,1.42764,1.42582,1.42764,112200000.0
2007-08-19 23:01:00,1.42802,1.4281,1.42758,1.4277,33400000.0
2007-08-19 23:02:00,1.42769,1.42805,1.42768,1.42771,33000000.0
2007-08-19 23:03:00,1.42801,1.42816,1.42794,1.42796,54900000.0
2007-08-19 23:04:00,1.4283,1.4283,1.42787,1.42819,48600000.0
2007-08-19 23:05:00,1.42787,1.42812,1.42787,1.42807,31200000.0
2007-08-19 23:06:00,1.42818,1.42923,1.42818,1.42923,38200000.0
2007-08-19 23:07:00,1.42948,1.42979,1.42929,1.42929,39600000.0
2007-08-19 23:08:00,1.42927,1.42944,1.42924,1.42944,26600000.0
2007-08-19 23:09:00,1.42928,1.42943,1.42923,1.42935,43200000.0
2007-08-19 23:10:00,1.42898,1.4294,1.42898,1.42922,92900001.0
2007-08-19 23:11:00,1.42919,1.42919,1.42892,1.42892,50600000.0
2007-08-19 23:12:00,1.42906,1.42907,1.42861,1.42872,84700000.0
2007-08-19 23:13:00,1.42902,1.43036,1.42902,1.43036,39400000.0
2007-08-19 23:14:00,1.43051,1.43088,1.43038,1.43088,33800000.0
2007-08-19 23:15:00,1.43087,1.43087,1.4298,1.4298,22000000.0
2007-08-19 23:16:00,1.43001,1.43016,1.43001,1.43016,54600000.0
2007-08-19 23:17:00,1.43029,1.43045,1.43022,1.43039,67300000.0
2007-08-19 23:18:00,1.43059,1.43072,1.43036,1.43043,55500000.0
2007-08-19 23:19:00,1.43069,1.43069,1.43042,1.43042,29000000.0
2007-08-19 23:20:00,1.43051,1.43071,1.43051,1.43061,56000000.0
2007-08-19 23:21:00,1.43067,1.43068,1.43051,1.4306,35400000.0
2007-08-19 23:22:00,1.43034,1.43059,1.42981,1.42998,147500000.0
2007-08-19 23:23:00,1.43015,1.43032,1.42958,1.43022,203700000.0
2007-08-19 23:24:00,1.43007,1.43019,1.42996,1.43009,47800000.0
2007-08-19 23:25:00,1.43026,1.43027,1.43006,1.43027,50000001.0
2007-08-19 23:26:00,1.43022,1.43022,1.42987,1.42999,107700000.0
2007-08-19 23:27:00,1.42979,1.43,1.42974,1.43,21000000.0
2007-08-19 23:28:00,1.43003,1.43012,1.42982,1.42999,80700000.0
2007-08-19 23:29:00,1.43014,1.43014,1.42963,1.42963,84300000.0
2007-08-19 23:30:00,1.42992,1.42992,1.42927,1.42927,75100000.0
2007-08-19 23:31:00,1.42956,1.42965,1.42946,1.42954,84000000.0
2007-08-19 23:32:00,1.42956,1.42958,1.4294,1.42946,39400000.0
2007-08-19 23:33:00,1.42941,1.42953,1.42929,1.42953,124500001.0
2007-08-19 23:34:00,1.42963,1.4298,1.42908,1.42914,208600000.0
2007-08-19 23:35:00,1.4291,1.42925,1.42909,1.42921,176600001.0
2007-08-19 23:36:00,1.42927,1.42944,1.42927,1.42936,44900000.0
2007-08-19 23:37:00,1.42984,1.42984,1.42916,1.4292,60600001.0
2007-08-19 23:38:00,1.4292,1.42943,1.4292,1.4292,69100000.0
2007-08-19 23:39:00,1.42917,1.42957,1.42917,1.4294,182500000.0
2007-08-19 23:40:00,1.42954,1.42962,1.42951,1.42956,72400001.0
2007-08-19 23:41:00,1.42946,1.42961,1.42941,1.42946,135900000.0
2007-08-19 23:42:00,1.4295,1.42952,1.4294,1.42941,57800000.0
2007-08-19 23:43:00,1.42948,1.42963,1.4293,1.42961,137500001.0
2007-08-19 23:44:00,1.42973,1.42978,1.42936,1.42938,90500000.0
2007-08-19 23:45:00,1.42938,1.42945,1.42933,1.42941,93000001.0
2007-08-19 23:46:00,1.42943,1.42963,1.42935,1.42937,68400000.0
2007-08-19 23:47:00,1.42951,1.42951,1.42907,1.42908,76200000.0
2007-08-19 23:48:00,1.42963,1.42973,1.42937,1.42946,58000000.0
2007-08-19 23:49:00,1.42927,1.42962,1.42921,1.42962,88100000.0
2007-08-19 23:50:00,1.42953,1.4297,1.42945,1.42966,35200000.0
2007-08-19 23:51:00,1.42955,1.42956,1.42914,1.42919,45700000.0
2007-08-19 23:52:00,1.4292,1.42949,1.42918,1.42949,162000000.0
2007-08-19 23:53:00,1.4294,1.42961,1.42913,1.42915,129600001.0
2007-08-19 23:54:00,1.42962,1.42967,1.42904,1.42904,145200000.0
2007-08-19 23:55:00,1.42914,1.4292,1.42907,1.4291,157700000.0
2007-08-19 23:56:00,1.4291,1.42946,1.4291,1.42938,94800000.0
2007-08-19 23:57:00,1.42947,1.42986,1.42947,1.42974,121700000.0
2007-08-19 23:58:00,1.42967,1.42967,1.42931,1.42952,122400000.0
2007-08-19 23:59:00,1.42959,1.42976,1.42956,1.42969,68400001.0
2007-08-20 00:00:00,1.42962,1.42977,1.42946,1.42949,156500000.0
2007-08-20 00:01:00,1.42926,1.43014,1.42912,1.42931,234600001.0
2007-08-20 00:02:00,1.4294,1.42948,1.42932,1.42935,158200000.0
2007-08-20 00:03:00,1.42938,1.42955,1.42935,1.4295,214400000.0
2007-08-20 00:04:00,1.42949,1.42962,1.4292,1.42942,139600000.0
2007-08-20 00:05:00,1.42946,1.42983,1.42941,1.42949,23200000.0
2007-08-20 00:06:00,1.42945,1.4296,1.42935,1.42946,51200000.0
2007-08-20 00:07:00,1.42951,1.42977,1.42943,1.42964,114000001.0
2007-08-20 00:08:00,1.42959,1.42965,1.42954,1.42954,38800000.0
2007-08-20 00:09:00,1.42928,1.42964,1.42923,1.42952,104200000.0
2007-08-20 00:10:00,1.42936,1.42975,1.42936,1.42965,36300000.0
2007-08-20 00:11:00,1.42953,1.42977,1.42942,1.42973,44800000.0
2007-08-20 00:12:00,1.42941,1.42956,1.42941,1.42944,35800000.0
2007-08-20 00:13:00,1.42941,1.42958,1.42941,1.42958,68200001.0
2007-08-20 00:14:00,1.42993,1.42993,1.42968,1.4297,44600001.0
2007-08-20 00:15:00,1.42968,1.42979,1.42953,1.42961,33200000.0
2007-08-20 00:16:00,1.42966,1.42981,1.42966,1.42974,26800000.0
2007-08-20 00:17:00,1.42972,1.42973,1.42955,1.42973,94800003.0
2007-08-20 00:18:00,1.42973,1.42993,1.42953,1.42963,77800000.0
2007-08-20 00:19:00,1.42969,1.43011,1.42951,1.42951,113000000.0
2007-08-20 00:20:00,1.4295,1.42959,1.42947,1.42955,90800001.0
2007-08-20 00:21:00,1.4298,1.42992,1.42962,1.42982,28800000.0
2007-08-20 00:22:00,1.42977,1.42982,1.42947,1.42977,33600000.0
2007-08-20 00:23:00,1.42984,1.42998,1.42956,1.4297,49200000.0
2007-08-20 00:24:00,1.42968,1.42983,1.42958,1.42976,165700000.0
2007-08-20 00:25:00,1.42973,1.43003,1.42963,1.42966,30400000.0
2007-08-20 00:26:00,1.42969,1.42969,1.42961,1.42961,86800000.0
2007-08-20 00:27:00,1.42983,1.43004,1.42975,1.42975,26000000.0
2007-08-20 00:28:00,1.42976,1.4298,1.42945,1.42945,28400000.0
2007-08-20 00:29:00,1.42937,1.42943,1.42922,1.42942,70300000.0
2007-08-20 00:30:00,1.42941,1.42944,1.42936,1.42944,37200000.0
2007-08-20 00:31:00,1.42943,1.42951,1.4294,1.4295,52000000.0
2007-08-20 00:32:00,1.42954,1.42956,1.42939,1.42952,84300000.0
2007-08-20 00:33:00,1.42952,1.42963,1.42947,1.42953,123000000.0
2007-08-20 00:34:00,1.42971,1.43002,1.42964,1.43002,29800000.0
2007-08-20 00:35:00,1.42954,1.42962,1.42953,1.42962,72400000.0
2007-08-20 00:36:00,1.42959,1.42961,1.42948,1.42952,91100000.0
2007-08-20 00:37:00,1.4295,1.42984,1.4295,1.42984,61000000.0
2007-08-20 00:38:00,1.42955,1.43002,1.42955,1.43002,19200000.0
2007-08-20 00:39:00,1.43047,1.43047,1.42987,1.42994,35400000.0
2007-08-20 00:40:00,1.43026,1.43072,1.43023,1.43059,29600000.0
2007-08-20 00:41:00,1.43044,1.43044,1.42989,1.43018,37800000.0
2007-08-20 00:42:00,1.43039,1.43047,1.43003,1.43029,47800000.0
2007-08-20 00:43:00,1.43032,1.43032,1.43001,1.43027,17800000.0
2007-08-20 00:44:00,1.43011,1.43011,1.42972,1.42972,34000000.0
2007-08-20 00:45:00,1.43014,1.43021,1.42982,1.43008,38900000.0
2007-08-20 00:46:00,1.43003,1.4302,1.42976,1.42982,41000000.0
2007-08-20 00:47:00,1.43014,1.43054,1.42986,1.43054,35000000.0
2007-08-20 00:48:00,1.43032,1.43032,1.43004,1.43004,26600000.0
2007-08-20 00:49:00,1.43037,1.43037,1.42982,1.42982,35900000.0
2007-08-20 00:50:00,1.43024,1.43058,1.42985,1.43058,36100000.0
2007-08-20 00:51:00,1.4301,1.4302,1.42983,1.43016,50600000.0
2007-08-20 00:52:00,1.42982,1.42982,1.4293,1.42946,97600000.0
2007-08-20 00:53:00,1.4296,1.42966,1.4295,1.42961,60600000.0
2007-08-20 00:54:00,1.42955,1.42967,1.42953,1.42967,33600000.0
2007-08-20 00:55:00,1.43012,1.43027,1.42979,1.42988,31800000.0
2007-08-20 00:56:00,1.42993,1.43021,1.42993,1.43021,44000000.0
2007-08-20 00:57:00,1.43028,1.43028,1.43013,1.43016,56700000.0
2007-08-20 00:58:00,1.43022,1.43056,1.43022,1.43054,44600000.0
2007-08-20 00:59:00,1.43053,1.43053,1.43029,1.43047,152800003.0
2007-08-20 01:00:00,1.43053,1.4308,1.43027,1.43044,73700001.0
2007-08-20 01:01:00,1.43035,1.43037,1.43023,1.43023,55400000.0
2007-08-20 01:02:00,1.4305,1.43109,1.4305,1.43078,36900000.0
2007-08-20 01:03:00,1.43049,1.43065,1.43028,1.4306,54000000.0
2007-08-20 01:04:00,1.43072,1.43099,1.43061,1.43082,22000000.0
2007-08-20 01:05:00,1.43072,1.43116,1.43071,1.43071,38000000.0
2007-08-20 01:06:00,1.43015,1.43049,1.43009,1.43032,23400000.0
2007-08-20 01:07:00,1.43009,1.43021,1.43008,1.43008,59000000.0
2007-08-20 01:08:00,1.43033,1.43078,1.43033,1.43078,73800000.0
2007-08-20 01:09:00,1.43127,1.43127,1.43061,1.43086,130800002.0
2007-08-20 01:10:00,1.43063,1.43106,1.43063,1.43071,80600000.0
2007-08-20 01:11:00,1.43059,1.43114,1.43059,1.43104,138700000.0
2007-08-20 01:12:00,1.43119,1.43139,1.43076,1.43086,270000001.0
2007-08-20 01:13:00,1.43034,1.43117,1.43034,1.43109,145400000.0
2007-08-20 01:14:00,1.43141,1.43199,1.43141,1.43173,41200000.0
2007-08-20 01:15:00,1.43218,1.43218,1.43186,1.43191,50500000.0
2007-08-20 01:16:00,1.43198,1.43198,1.43161,1.43171,34800000.0
2007-08-20 01:17:00,1.43175,1.43183,1.43175,1.4318,30400000.0
2007-08-20 01:18:00,1.4317,1.43195,1.4317,1.4318,45000000.0
2007-08-20 01:19:00,1.4319,1.4319,1.4317,1.43183,42300000.0
2007-08-20 01:20:00,1.4318,1.43192,1.43172,1.43192,33800000.0
2007-08-20 01:21:00,1.43189,1.43195,1.43182,1.43184,55000000.0
2007-08-20 01:22:00,1.4318,1.43187,1.43143,1.43143,74000000.0
2007-08-20 01:23:00,1.43214,1.43219,1.43202,1.43205,24800000.0
2007-08-20 01:24:00,1.43178,1.43216,1.43163,1.43216,85500000.0
2007-08-20 01:25:00,1.43211,1.43216,1.43186,1.4321,61400000.0
2007-08-20 01:26:00,1.43176,1.43187,1.43167,1.43179,213000001.0
2007-08-20 01:27:00,1.43185,1.43205,1.43172,1.4319,34400001.0
2007-08-20 01:28:00,1.43161,1.43181,1.4316,1.4317,71299999.0
2007-08-20 01:29:00,1.43193,1.4321,1.43186,1.43202,32000000.0
2007-08-20 01:30:00,1.43185,1.4319,1.43151,1.43189,65700000.0
2007-08-20 01:31:00,1.43164,1.4318,1.4316,1.43168,64000000.0
2007-08-20 01:32:00,1.43176,1.43185,1.43158,1.43185,43000000.0
2007-08-20 01:33:00,1.43182,1.43182,1.43128,1.43138,72800000.0
2007-08-20 01:34:00,1.43143,1.43143,1.43091,1.43136,96600000.0
2007-08-20 01:35:00,1.43145,1.43145,1.43102,1.43116,25600000.0
2007-08-20 01:36:00,1.43128,1.43153,1.43128,1.43143,40500000.0
2007-08-20 01:37:00,1.43117,1.43125,1.43115,1.43124,24800000.0
2007-08-20 01:38:00,1.43157,1.43158,1.4312,1.4312,73500001.0
2007-08-20 01:39:00,1.43143,1.43152,1.43125,1.4314,46600000.0
2007-08-20 01:40:00,1.43122,1.4315,1.43117,1.43138,97399998.0
2007-08-20 01:41:00,1.43122,1.43146,1.43076,1.43119,22400000.0
2007-08-20 01:42:00,1.43096,1.4315,1.43072,1.43116,193500001.0
2007-08-20 01:43:00,1.43136,1.4315,1.43115,1.43134,32400000.0
2007-08-20 01:44:00,1.43112,1.43138,1.43109,1.43118,197800000.0
2007-08-20 01:45:00,1.43116,1.4314,1.43109,1.43133,138400000.0
2007-08-20 01:46:00,1.43157,1.43172,1.43148,1.43151,46000000.0
2007-08-20 01:47:00,1.43151,1.43151,1.43122,1.43132,91800001.0
2007-08-20 01:48:00,1.43145,1.43146,1.43122,1.43132,27000000.0
2007-08-20 01:49:00,1.43138,1.43166,1.43124,1.43127,137700000.0
2007-08-20 01:50:00,1.43124,1.43162,1.43111,1.43129,160400000.0
2007-08-20 01:51:00,1.43138,1.43138,1.43123,1.43123,40400000.0
2007-08-20 01:52:00,1.43134,1.43149,1.43091,1.43143,203700000.0
2007-08-20 01:53:00,1.43127,1.43136,1.43093,1.43117,69200000.0
2007-08-20 01:54:00,1.43104,1.43114,1.43087,1.43113,115800000.0
2007-08-20 01:55:00,1.43091,1.43113,1.43087,1.43094,62000000.0
2007-08-20 01:56:00,1.43091,1.43124,1.43067,1.43102,78800000.0
2007-08-20 01:57:00,1.43084,1.43084,1.43046,1.43046,95600001.0
2007-08-20 01:58:00,1.43053,1.43062,1.43047,1.43055,79600001.0
2007-08-20 01:59:00,1.43085,1.43107,1.43069,1.4309,25800000.0
2007-08-20 02:00:00,1.43078,1.43089,1.43054,1.43064,42000001.0
2007-08-20 02:01:00,1.43063,1.43071,1.43056,1.43064,44200000.0
2007-08-20 02:02:00,1.43061,1.43121,1.43061,1.43101,68600000.0
2007-08-20 02:03:00,1.43103,1.43122,1.43098,1.43113,80200000.0
2007-08-20 02:04:00,1.43119,1.43145,1.43119,1.4314,63000000.0
2007-08-20 02:05:00,1.4313,1.4313,1.43119,1.43121,80800000.0
2007-08-20 02:06:00,1.43133,1.43143,1.43101,1.43143,81200000.0
2007-08-20 02:07:00,1.43152,1.43194,1.43144,1.43167,249000000.0
2007-08-20 02:08:00,1.4316,1.43173,1.4316,1.43173,30200000.0
2007-08-20 02:09:00,1.43161,1.43183,1.43128,1.4314,147400000.0
2007-08-20 02:10:00,1.43123,1.43172,1.43123,1.43132,110400000.0
2007-08-20 02:11:00,1.43129,1.43146,1.43116,1.43146,54400000.0
2007-08-20 02:12:00,1.4316,1.43171,1.43139,1.43171,62000000.0
2007-08-20 02:13:00,1.43179,1.43218,1.43179,1.43218,37300000.0
2007-08-20 02:14:00,1.43229,1.43229,1.43183,1.43193,146000000.0
2007-08-20 02:15:00,1.43176,1.43176,1.4314,1.43141,240200000.0
2007-08-20 02:16:00,1.43161,1.4317,1.43141,1.43163,46000000.0
2007-08-20 02:17:00,1.43135,1.43157,1.43102,1.43124,210100002.0
2007-08-20 02:18:00,1.43144,1.43179,1.4311,1.43144,29200000.0
2007-08-20 02:19:00,1.43152,1.4317,1.43139,1.43139,32600000.0
2007-08-20 02:20:00,1.4317,1.43188,1.43159,1.43187,43600000.0
2007-08-20 02:21:00,1.43176,1.432,1.43172,1.43193,43800000.0
2007-08-20 02:22:00,1.43165,1.43176,1.43165,1.43176,28800000.0
2007-08-20 02:23:00,1.43207,1.43227,1.43199,1.43199,36000000.0
2007-08-20 02:24:00,1.43194,1.43216,1.4317,1.4321,40100000.0
2007-08-20 02:25:00,1.43228,1.4324,1.43216,1.43222,102300000.0
2007-08-20 02:26:00,1.43208,1.43244,1.43198,1.4324,86200000.0
2007-08-20 02:27:00,1.43246,1.43256,1.43232,1.43248,60100000.0
2007-08-20 02:28:00,1.43242,1.43255,1.43232,1.43239,47400000.0
2007-08-20 02:29:00,1.43256,1.43256,1.43197,1.43211,42400000.0
2007-08-20 02:30:00,1.43218,1.43218,1.43186,1.43198,78100000.0
2007-08-20 02:31:00,1.43177,1.43187,1.43159,1.43178,56000000.0
2007-08-20 02:32:00,1.43206,1.43219,1.43193,1.432,36200000.0
2007-08-20 02:33:00,1.43185,1.43185,1.43159,1.43169,202800001.0
2007-08-20 02:34:00,1.43214,1.43222,1.43198,1.43219,37400000.0
2007-08-20 02:35:00,1.43221,1.43227,1.43184,1.4319,123200001.0
2007-08-20 02:36:00,1.43225,1.43248,1.43225,1.43235,25300000.0
2007-08-20 02:37:00,1.43201,1.43204,1.43191,1.43193,139500000.0
2007-08-20 02:38:00,1.43204,1.43215,1.43203,1.43215,44200000.0
2007-08-20 02:39:00,1.43218,1.43218,1.43177,1.43193,34000000.0
2007-08-20 02:40:00,1.43195,1.43214,1.43186,1.43189,35000000.0
2007-08-20 02:41:00,1.43183,1.43206,1.43183,1.43186,47200000.0
2007-08-20 02:42:00,1.43217,1.43217,1.43196,1.43196,53800000.0
2007-08-20 02:43:00,1.43205,1.43208,1.43117,1.4314,38300000.0
2007-08-20 02:44:00,1.43165,1.43179,1.43145,1.43169,40800000.0
2007-08-20 02:45:00,1.43131,1.43166,1.43131,1.43132,31400000.0
2007-08-20 02:46:00,1.43129,1.43168,1.43124,1.43161,145500000.0
2007-08-20 02:47:00,1.43188,1.4328,1.43188,1.43238,237800000.0
2007-08-20 02:48:00,1.43233,1.43241,1.43215,1.4323,107500000.0
2007-08-20 02:49:00,1.43212,1.43242,1.43202,1.43202,55600000.0
2007-08-20 02:50:00,1.4322,1.43255,1.43188,1.43251,125900000.0
2007-08-20 02:51:00,1.43226,1.43265,1.43221,1.43227,81400000.0
2007-08-20 02:52:00,1.43218,1.43223,1.43213,1.43213,61900000.0
2007-08-20 02:53:00,1.43229,1.43238,1.43212,1.43234,30500000.0
2007-08-20 02:54:00,1.43242,1.43283,1.43233,1.43277,49300000.0
2007-08-20 02:55:00,1.43281,1.43281,1.43144,1.43239,51900000.0
2007-08-20 02:56:00,1.43226,1.43226,1.43199,1.4321,52800000.0
2007-08-20 02:57:00,1.43202,1.43209,1.43175,1.43175,46400000.0
2007-08-20 02:58:00,1.43219,1.43229,1.43216,1.43216,58800000.0
2007-08-20 02:59:00,1.43208,1.43234,1.43208,1.43222,73900000.0
2007-08-20 03:00:00,1.4317,1.43221,1.4317,1.43221,144500001.0
2007-08-20 03:01:00,1.43226,1.43228,1.43218,1.43223,50500000.0
2007-08-20 03:02:00,1.4322,1.43222,1.43208,1.43209,38600000.0
2007-08-20 03:03:00,1.43237,1.43237,1.43212,1.43221,66200000.0
2007-08-20 03:04:00,1.43223,1.4326,1.43214,1.43245,47900000.0
2007-08-20 03:05:00,1.43193,1.43203,1.43184,1.43189,51400000.0
2007-08-20 03:06:00,1.43193,1.43194,1.43182,1.43189,65300000.0
2007-08-20 03:07:00,1.43163,1.43202,1.43147,1.43195,121300001.0
2007-08-20 03:08:00,1.43208,1.43208,1.43166,1.43173,41000000.0
2007-08-20 03:09:00,1.43215,1.43221,1.43175,1.43211,68700000.0
2007-08-20 03:10:00,1.43162,1.43218,1.43162,1.43218,23200000.0
2007-08-20 03:11:00,1.43181,1.43188,1.43171,1.43188,35000000.0
2007-08-20 03:12:00,1.43181,1.43226,1.43177,1.43206,48100000.0
2007-08-20 03:13:00,1.43181,1.43222,1.4318,1.43198,43400000.0
2007-08-20 03:14:00,1.43193,1.43206,1.43166,1.43197,43800000.0
2007-08-20 03:15:00,1.43169,1.43208,1.43169,1.43198,38100000.0
2007-08-20 03:16:00,1.43205,1.43228,1.4319,1.43207,34200000.0
2007-08-20 03:17:00,1.43211,1.43229,1.43185,1.43217,57200000.0
2007-08-20 03:18:00,1.43205,1.43223,1.43173,1.43223,45700000.0
2007-08-20 03:19:00,1.43225,1.43239,1.43194,1.43213,41300000.0
2007-08-20 03:20:00,1.43189,1.43236,1.43189,1.43236,62800000.0
2007-08-20 03:21:00,1.43222,1.43224,1.43218,1.43224,27400000.0
2007-08-20 03:22:00,1.43218,1.43224,1.43209,1.43212,41600000.0
2007-08-20 03:23:00,1.43217,1.43233,1.43203,1.43203,83900001.0
2007-08-20 03:24:00,1.4319,1.43198,1.43172,1.43188,97400000.0
2007-08-20 03:25:00,1.43218,1.43218,1.43164,1.43173,30400000.0
2007-08-20 03:26:00,1.43174,1.4318,1.43166,1.43179,174600000.0
2007-08-20 03:27:00,1.43187,1.43192,1.43177,1.43182,85500000.0
2007-08-20 03:28:00,1.4318,1.43214,1.4318,1.43209,61600001.0
2007-08-20 03:29:00,1.43211,1.43211,1.43196,1.43201,46400000.0
2007-08-20 03:30:00,1.432,1.43214,1.43179,1.43214,43800000.0
2007-08-20 03:31:00,1.43173,1.43173,1.43139,1.43153,28200000.0
2007-08-20 03:32:00,1.43144,1.43164,1.43094,1.43094,20200000.0
2007-08-20 03:33:00,1.43072,1.43081,1.43072,1.43077,33000000.0
2007-08-20 03:34:00,1.43057,1.43092,1.43052,1.43065,31200000.0
2007-08-20 03:35:00,1.43076,1.43141,1.43076,1.43132,76800000.0
2007-08-20 03:36:00,1.43184,1.43204,1.43119,1.43119,70700001.0
2007-08-20 03:37:00,1.43105,1.43131,1.43094,1.43114,28200000.0
2007-08-20 03:38:00,1.43109,1.43136,1.43106,1.43118,23000000.0
2007-08-20 03:39:00,1.43093,1.43101,1.43089,1.43089,57800000.0
2007-08-20 03:40:00,1.43084,1.43139,1.43082,1.43124,98700000.0
2007-08-20 03:41:00,1.43115,1.43126,1.43111,1.43124,57700000.0
2007-08-20 03:42:00,1.43118,1.43118,1.4305,1.4305,73000001.0
2007-08-20 03:43:00,1.43045,1.43046,1.43025,1.43025,31000000.0
2007-08-20 03:44:00,1.43026,1.43032,1.42998,1.42998,33600000.0
2007-08-20 03:45:00,1.42988,1.43028,1.4298,1.43028,26800000.0
2007-08-20 03:46:00,1.42987,1.42987,1.42888,1.42888,33600000.0
2007-08-20 03:47:00,1.42874,1.42913,1.42874,1.42889,33000000.0
2007-08-20 03:48:00,1.42912,1.42912,1.42876,1.42886,34800000.0
2007-08-20 03:49:00,1.42886,1.42886,1.42851,1.42851,36600000.0
2007-08-20 03:50:00,1.42864,1.42864,1.42797,1.42797,88500000.0
2007-08-20 03:51:00,1.42806,1.42828,1.42801,1.42828,46200000.0
2007-08-20 03:52:00,1.42853,1.42869,1.42838,1.42859,85500000.0
2007-08-20 03:53:00,1.42855,1.42868,1.42834,1.42855,66500000.0
2007-08-20 03:54:00,1.42851,1.42897,1.42851,1.42853,26000000.0
2007-08-20 03:55:00,1.42845,1.42855,1.42824,1.42838,154500000.0
2007-08-20 03:56:00,1.42837,1.42846,1.42824,1.42824,311400000.0
2007-08-20 03:57:00,1.42827,1.4284,1.42824,1.42827,146800000.0
2007-08-20 03:58:00,1.42822,1.42913,1.42822,1.4285,232100000.0
2007-08-20 03:59:00,1.4288,1.42908,1.42878,1.42904,124000000.0
2007-08-20 04:00:00,1.42906,1.42925,1.42898,1.42906,115300000.0
2007-08-20 04:01:00,1.42903,1.42932,1.42889,1.42931,150200000.0
2007-08-20 04:02:00,1.42939,1.42947,1.42904,1.42914,93800000.0
2007-08-20 04:03:00,1.42861,1.42869,1.42853,1.42857,138900001.0
2007-08-20 04:04:00,1.4286,1.42902,1.42822,1.42822,127000002.0
2007-08-20 04:05:00,1.42802,1.42873,1.42784,1.42873,178400001.0
2007-08-20 04:06:00,1.42833,1.42887,1.42824,1.42858,109400000.0
2007-08-20 04:07:00,1.42877,1.42897,1.42865,1.42866,147600000.0
2007-08-20 04:08:00,1.42873,1.42903,1.42873,1.42891,50400000.0
2007-08-20 04:09:00,1.42888,1.42888,1.42848,1.42848,37600000.0
2007-08-20 04:10:00,1.42851,1.42861,1.42832,1.42845,97400000.0
2007-08-20 04:11:00,1.42863,1.42889,1.42846,1.42857,30400000.0
2007-08-20 04:12:00,1.42858,1.4286,1.42842,1.42859,61400000.0
2007-08-20 04:13:00,1.42866,1.42866,1.42843,1.42853,53000000.0
2007-08-20 04:14:00,1.42862,1.42878,1.42858,1.42878,94600000.0
2007-08-20 04:15:00,1.4289,1.4294,1.4289,1.42917,79600000.0
2007-08-20 04:16:00,1.42902,1.42927,1.42865,1.42877,96800000.0
2007-08-20 04:17:00,1.42869,1.42892,1.42869,1.42878,42800000.0
2007-08-20 04:18:00,1.42876,1.42935,1.42867,1.42935,115400000.0
2007-08-20 04:19:00,1.42941,1.42941,1.42902,1.42923,80300000.0
2007-08-20 04:20:00,1.4293,1.42939,1.42912,1.42919,195800000.0
2007-08-20 04:21:00,1.42921,1.42925,1.42913,1.42917,39600000.0
2007-08-20 04:22:00,1.42913,1.42951,1.42898,1.42951,61500000.0
2007-08-20 04:23:00,1.42901,1.42908,1.42897,1.42898,36400000.0
2007-08-20 04:24:00,1.42906,1.42914,1.42888,1.42888,133100000.0
2007-08-20 04:25:00,1.42898,1.42965,1.42893,1.42921,217300000.0
2007-08-20 04:26:00,1.42877,1.42877,1.42833,1.42847,164300000.0
2007-08-20 04:27:00,1.42844,1.42865,1.42812,1.42812,63000000.0
2007-08-20 04:28:00,1.42791,1.42796,1.42786,1.42786,55200000.0
2007-08-20 04:29:00,1.42777,1.42826,1.42776,1.42826,76300000.0
2007-08-20 04:30:00,1.42805,1.42862,1.42805,1.42853,84400000.0
2007-08-20 04:31:00,1.42858,1.42878,1.42836,1.42861,35000000.0
2007-08-20 04:32:00,1.42846,1.42873,1.42828,1.42873,39000000.0
2007-08-20 04:33:00,1.42886,1.42886,1.42869,1.42876,51000000.0
2007-08-20 04:34:00,1.42877,1.42881,1.42869,1.42876,52200000.0
2007-08-20 04:35:00,1.42859,1.42869,1.42843,1.42843,57100000.0
2007-08-20 04:36:00,1.42853,1.42876,1.42791,1.42853,155600000.0
2007-08-20 04:37:00,1.42854,1.42892,1.42837,1.42853,110800000.0
2007-08-20 04:38:00,1.42845,1.42845,1.42826,1.42826,50300000.0
2007-08-20 04:39:00,1.42819,1.42834,1.42811,1.42811,67200000.0
2007-08-20 04:40:00,1.42835,1.42867,1.42835,1.4286,49800000.0
2007-08-20 04:41:00,1.42852,1.4288,1.42847,1.42876,41900000.0
2007-08-20 04:42:00,1.42862,1.42885,1.42862,1.42882,73400000.0
2007-08-20 04:43:00,1.42869,1.42869,1.42849,1.42849,56600000.0
2007-08-20 04:44:00,1.42837,1.42895,1.42835,1.42895,44800000.0
2007-08-20 04:45:00,1.42908,1.42913,1.42873,1.4288,40200000.0
2007-08-20 04:46:00,1.42873,1.42883,1.42873,1.42881,39400000.0
2007-08-20 04:47:00,1.42875,1.42931,1.42873,1.42916,89700000.0
2007-08-20 04:48:00,1.42893,1.42918,1.42893,1.42913,34000000.0
2007-08-20 04:49:00,1.42914,1.42937,1.42888,1.42888,70300000.0
2007-08-20 04:50:00,1.42919,1.42919,1.42895,1.42903,54400000.0
2007-08-20 04:51:00,1.42879,1.42889,1.42879,1.42889,46800001.0
2007-08-20 04:52:00,1.42881,1.42913,1.42867,1.42912,40600001.0
2007-08-20 04:53:00,1.42915,1.42935,1.42901,1.42918,35800000.0
2007-08-20 04:54:00,1.42919,1.42936,1.42907,1.42907,37200000.0
2007-08-20 04:55:00,1.42937,1.42942,1.42906,1.42941,34000000.0
2007-08-20 04:56:00,1.42926,1.42948,1.42913,1.42915,33000000.0
2007-08-20 04:57:00,1.42888,1.4294,1.42888,1.42899,51600000.0
2007-08-20 04:58:00,1.42908,1.42962,1.42908,1.42929,33000000.0
2007-08-20 04:59:00,1.42896,1.42941,1.42896,1.42898,91800000.0
2007-08-20 05:00:00,1.42907,1.42923,1.42894,1.42923,15800000.0
2007-08-20 05:01:00,1.42919,1.42942,1.42916,1.42936,34200000.0
2007-08-20 05:02:00,1.42928,1.42954,1.42914,1.42954,22200000.0
2007-08-20 05:03:00,1.42921,1.4295,1.42917,1.42938,146600000.0
2007-08-20 05:04:00,1.42941,1.42944,1.42936,1.42944,277100000.0
2007-08-20 05:05:00,1.42941,1.42943,1.42927,1.42932,152200000.0
2007-08-20 05:06:00,1.42922,1.42924,1.42901,1.42924,235800000.0
2007-08-20 05:07:00,1.42939,1.42976,1.42928,1.42937,295500001.0
2007-08-20 05:08:00,1.42971,1.42991,1.42959,1.4296,263700000.0
2007-08-20 05:09:00,1.42947,1.42987,1.42944,1.42955,189600000.0
2007-08-20 05:10:00,1.42936,1.42955,1.42931,1.42954,200200000.0
2007-08-20 05:11:00,1.42947,1.42957,1.42933,1.42941,131300001.0
2007-08-20 05:12:00,1.42942,1.42947,1.42937,1.42937,119200000.0
2007-08-20 05:13:00,1.42939,1.42957,1.42918,1.42918,128600000.0
2007-08-20 05:14:00,1.42913,1.42925,1.42902,1.42925,258300001.0
2007-08-20 05:15:00,1.42923,1.42929,1.42917,1.42922,220100000.0
2007-08-20 05:16:00,1.42933,1.42954,1.42928,1.42943,216000000.0
2007-08-20 05:17:00,1.42949,1.42962,1.42927,1.42938,188000001.0
2007-08-20 05:18:00,1.42935,1.42953,1.42923,1.42929,248800000.0
2007-08-20 05:19:00,1.42888,1.42942,1.42866,1.42866,311400002.0
2007-08-20 05:20:00,1.42864,1.42883,1.42854,1.42861,273900001.0
2007-08-20 05:21:00,1.42861,1.42948,1.42861,1.42932,300699999.0
2007-08-20 05:22:00,1.42937,1.42944,1.42929,1.42934,219200000.0
2007-08-20 05:23:00,1.4293,1.42948,1.4293,1.42948,137300000.0
2007-08-20 05:24:00,1.42945,1.42953,1.42942,1.42946,149600000.0
2007-08-20 05:25:00,1.42949,1.42949,1.42887,1.42887,278900001.0
2007-08-20 05:26:00,1.42877,1.4288,1.42872,1.42877,115300000.0
2007-08-20 05:27:00,1.42898,1.42929,1.42865,1.42929,222100000.0
2007-08-20 05:28:00,1.42912,1.42927,1.42889,1.42918,273100000.0
2007-08-20 05:29:00,1.42909,1.42927,1.42894,1.42904,243900000.0
2007-08-20 05:30:00,1.42934,1.42962,1.42913,1.42933,213000000.0
2007-08-20 05:31:00,1.42925,1.42958,1.42919,1.4293,77200000.0
2007-08-20 05:32:00,1.42957,1.42966,1.4294,1.42961,129400000.0
2007-08-20 05:33:00,1.42969,1.42969,1.42954,1.42954,219300001.0
2007-08-20 05:34:00,1.42953,1.42977,1.42938,1.42943,220800000.0
2007-08-20 05:35:00,1.42925,1.42964,1.42923,1.4294,300500001.0
2007-08-20 05:36:00,1.42936,1.42952,1.42934,1.42939,206700000.0
2007-08-20 05:37:00,1.42939,1.42949,1.42934,1.42939,205100000.0
2007-08-20 05:38:00,1.42942,1.42956,1.42938,1.42939,178600001.0
2007-08-20 05:39:00,1.42936,1.42949,1.42927,1.42936,178500000.0
2007-08-20 05:40:00,1.42921,1.42962,1.42917,1.4292,227200000.0
2007-08-20 05:41:00,1.4293,1.42961,1.42929,1.42943,135400001.0
2007-08-20 05:42:00,1.42955,1.42955,1.4292,1.42924,232700001.0
2007-08-20 05:43:00,1.42933,1.42941,1.4293,1.42931,73300000.0
2007-08-20 05:44:00,1.42935,1.42946,1.42924,1.42927,147500000.0
2007-08-20 05:45:00,1.42935,1.42962,1.42933,1.42946,161600001.0
2007-08-20 05:46:00,1.42958,1.42989,1.42956,1.42976,178900000.0
2007-08-20 05:47:00,1.42981,1.42993,1.42944,1.42961,254900000.0
2007-08-20 05:48:00,1.42952,1.42982,1.42946,1.42973,244700001.0
2007-08-20 05:49:00,1.42981,1.42995,1.42949,1.42949,195400000.0
2007-08-20 05:50:00,1.42934,1.42963,1.42919,1.42947,271200000.0
2007-08-20 05:51:00,1.42939,1.42942,1.42927,1.42929,143000000.0
2007-08-20 05:52:00,1.42923,1.42956,1.42912,1.42956,240900000.0
2007-08-20 05:53:00,1.42956,1.42977,1.42946,1.42953,121500000.0
2007-08-20 05:54:00,1.42962,1.42984,1.42921,1.42984,209800000.0
2007-08-20 05:55:00,1.42974,1.42987,1.4296,1.42977,253800001.0
2007-08-20 05:56:00,1.42992,1.43022,1.42972,1.42989,174300000.0
2007-08-20 05:57:00,1.42987,1.43004,1.42966,1.42966,158800000.0
2007-08-20 05:58:00,1.42984,1.43017,1.42983,1.43003,152400001.0
2007-08-20 05:59:00,1.43035,1.43035,1.43011,1.43015,83300000.0
2007-08-20 06:00:00,1.43012,1.43012,1.42977,1.42977,193500000.0
2007-08-20 06:01:00,1.42982,1.42998,1.42977,1.42978,169200001.0
2007-08-20 06:02:00,1.42978,1.43016,1.42976,1.42998,265200000.0
2007-08-20 06:03:00,1.43012,1.4303,1.43009,1.43021,40200000.0
2007-08-20 06:04:00,1.43015,1.43026,1.43013,1.43026,147700000.0
2007-08-20 06:05:00,1.43022,1.43028,1.42994,1.43004,446400001.0
2007-08-20 06:06:00,1.43023,1.4303,1.43013,1.43016,85300000.0
2007-08-20 06:07:00,1.43025,1.4306,1.43016,1.43016,269200000.0
2007-08-20 06:08:00,1.43009,1.43027,1.42997,1.42997,521100000.0
2007-08-20 06:09:00,1.42989,1.43048,1.42989,1.43017,416900001.0
2007-08-20 06:10:00,1.43026,1.43026,1.43006,1.43007,317300001.0
2007-08-20 06:11:00,1.42996,1.43003,1.42985,1.42993,396300001.0
2007-08-20 06:12:00,1.42993,1.4302,1.42987,1.43012,245400002.0
2007-08-20 06:13:00,1.43016,1.43029,1.42994,1.4302,409900000.0
2007-08-20 06:14:00,1.43009,1.43024,1.42984,1.4299,387100000.0
2007-08-20 06:15:00,1.42977,1.42977,1.42928,1.42942,132900000.0
2007-08-20 06:16:00,1.42948,1.42958,1.4294,1.42948,218400002.0
2007-08-20 06:17:00,1.42948,1.42976,1.42948,1.4296,192500000.0
2007-08-20 06:18:00,1.42971,1.43041,1.42971,1.42998,255800000.0
2007-08-20 06:19:00,1.43008,1.43031,1.43008,1.43031,141100000.0
2007-08-20 06:20:00,1.43032,1.43064,1.43032,1.43042,283400000.0
2007-08-20 06:21:00,1.43039,1.43056,1.43033,1.43053,245300000.0
2007-08-20 06:22:00,1.43043,1.43069,1.43026,1.43028,243300001.0
2007-08-20 06:23:00,1.43042,1.43064,1.43042,1.43049,334500001.0
2007-08-20 06:24:00,1.4305,1.43059,1.43035,1.43043,371000001.0
2007-08-20 06:25:00,1.43043,1.4306,1.4304,1.4306,260800001.0
2007-08-20 06:26:00,1.43027,1.43061,1.43011,1.43026,337000000.0
2007-08-20 06:27:00,1.43056,1.43069,1.43051,1.43065,360800001.0
2007-08-20 06:28:00,1.43092,1.43102,1.43077,1.43086,391500000.0
2007-08-20 06:29:00,1.43064,1.43069,1.43049,1.4305,106700001.0
2007-08-20 06:30:00,1.43057,1.43079,1.43053,1.43058,338100000.0
2007-08-20 06:31:00,1.43062,1.43071,1.43052,1.43067,136200000.0
2007-08-20 06:32:00,1.4307,1.43073,1.43063,1.43067,222599999.0
2007-08-20 06:33:00,1.4306,1.43088,1.4306,1.43076,225000000.0
2007-08-20 06:34:00,1.43079,1.43089,1.43066,1.43085,218200000.0
2007-08-20 06:35:00,1.43059,1.43084,1.43057,1.43061,139500000.0
2007-08-20 06:36:00,1.43054,1.43054,1.43028,1.43028,82600000.0
2007-08-20 06:37:00,1.43004,1.43008,1.42986,1.42999,207100000.0
2007-08-20 06:38:00,1.42999,1.43022,1.42981,1.42982,147800001.0
2007-08-20 06:39:00,1.42968,1.42976,1.42968,1.42975,47200000.0
2007-08-20 06:40:00,1.42979,1.4298,1.42954,1.42958,136400001.0
2007-08-20 06:41:00,1.42944,1.42944,1.42868,1.42887,163000000.0
2007-08-20 06:42:00,1.42871,1.42887,1.42858,1.42868,241800000.0
2007-08-20 06:43:00,1.42885,1.42891,1.42876,1.4288,160900000.0
2007-08-20 06:44:00,1.42873,1.42876,1.42857,1.4286,300400001.0
2007-08-20 06:45:00,1.42867,1.42877,1.42859,1.42871,247700000.0
2007-08-20 06:46:00,1.42861,1.42872,1.42844,1.42844,207400000.0
2007-08-20 06:47:00,1.42846,1.42865,1.4284,1.42862,230700001.0
2007-08-20 06:48:00,1.42841,1.42875,1.42841,1.42849,44600000.0
2007-08-20 06:49:00,1.4284,1.42869,1.42836,1.4285,275699999.0
2007-08-20 06:50:00,1.42844,1.42861,1.42842,1.42842,43100000.0
2007-08-20 06:51:00,1.42857,1.42895,1.42852,1.42866,268700001.0
2007-08-20 06:52:00,1.42882,1.42892,1.42858,1.4286,214500000.0
2007-08-20 06:53:00,1.42859,1.42907,1.42859,1.42893,225500000.0
2007-08-20 06:54:00,1.42907,1.42932,1.42892,1.42892,436700001.0
2007-08-20 06:55:00,1.4287,1.42871,1.42846,1.42855,301200001.0
2007-08-20 06:56:00,1.42863,1.42863,1.42847,1.42847,22600000.0
2007-08-20 06:57:00,1.42844,1.42849,1.42835,1.42844,62900000.0
2007-08-20 06:58:00,1.42843,1.42849,1.42832,1.42847,263200000.0
2007-08-20 06:59:00,1.42843,1.42864,1.42836,1.42844,322200001.0
2007-08-20 07:00:00,1.42852,1.42861,1.42848,1.42848,121700000.0
2007-08-20 07:01:00,1.42848,1.42853,1.42836,1.42846,293300001.0
2007-08-20 07:02:00,1.42842,1.42858,1.42836,1.42843,406300000.0
2007-08-20 07:03:00,1.42835,1.42856,1.4282,1.42841,164600000.0
2007-08-20 07:04:00,1.42838,1.42862,1.42825,1.42845,378900000.0
2007-08-20 07:05:00,1.42856,1.42872,1.42856,1.42867,107700000.0
2007-08-20 07:06:00,1.4287,1.42879,1.42857,1.42866,217200001.0
2007-08-20 07:07:00,1.42875,1.42876,1.42853,1.42864,242100000.0
2007-08-20 07:08:00,1.42866,1.42888,1.42856,1.42861,261300000.0
2007-08-20 07:09:00,1.42852,1.42876,1.42852,1.42869,227200000.0
2007-08-20 07:10:00,1.42878,1.42887,1.42866,1.42866,460500000.0
2007-08-20 07:11:00,1.42874,1.42888,1.42871,1.42883,360500000.0
2007-08-20 07:12:00,1.42873,1.42902,1.42873,1.42893,310700000.0
2007-08-20 07:13:00,1.42891,1.42897,1.42876,1.42884,280100000.0
2007-08-20 07:14:00,1.42879,1.42889,1.42855,1.42856,492300000.0
2007-08-20 07:15:00,1.42877,1.42887,1.42853,1.42883,312700003.0
2007-08-20 07:16:00,1.42892,1.42905,1.42879,1.4289,186400000.0
2007-08-20 07:17:00,1.42899,1.42937,1.42899,1.42937,227400000.0
2007-08-20 07:18:00,1.42945,1.42993,1.42933,1.4299,416600001.0
2007-08-20 07:19:00,1.42989,1.43012,1.4298,1.43012,324700001.0
2007-08-20 07:20:00,1.43003,1.43003,1.4297,1.42981,468500001.0
2007-08-20 07:21:00,1.4295,1.42977,1.42933,1.42933,280400001.0
2007-08-20 07:22:00,1.42943,1.42954,1.42932,1.42946,352700000.0
2007-08-20 07:23:00,1.42951,1.42964,1.42931,1.42948,402300001.0
2007-08-20 07:24:00,1.42944,1.42962,1.4294,1.42948,253400001.0
2007-08-20 07:25:00,1.42949,1.4296,1.42938,1.42951,315600001.0
2007-08-20 07:26:00,1.4296,1.42985,1.42955,1.42974,265000001.0
2007-08-20 07:27:00,1.42979,1.43005,1.42957,1.43005,202900000.0
2007-08-20 07:28:00,1.43003,1.43003,1.42984,1.42988,271700000.0
2007-08-20 07:29:00,1.42984,1.42997,1.4297,1.42971,193100000.0
2007-08-20 07:30:00,1.42968,1.42971,1.4293,1.42945,515000000.0
2007-08-20 07:31:00,1.42934,1.42954,1.42927,1.42947,245400000.0
2007-08-20 07:32:00,1.42936,1.42962,1.42921,1.42921,559900002.0
2007-08-20 07:33:00,1.42913,1.42922,1.42897,1.42907,397500000.0
2007-08-20 07:34:00,1.42906,1.42924,1.42905,1.42916,241700000.0
2007-08-20 07:35:00,1.42932,1.42947,1.42922,1.42922,242500000.0
2007-08-20 07:36:00,1.42899,1.42915,1.42886,1.42906,404000000.0
2007-08-20 07:37:00,1.42913,1.42942,1.4291,1.42932,218900000.0
2007-08-20 07:38:00,1.42922,1.4294,1.42922,1.42937,32000000.0
2007-08-20 07:39:00,1.42923,1.42931,1.42902,1.42931,412000002.0
2007-08-20 07:40:00,1.4293,1.42945,1.42911,1.42917,310600000.0
2007-08-20 07:41:00,1.42914,1.42938,1.42905,1.42931,727800001.0
2007-08-20 07:42:00,1.42925,1.42942,1.4292,1.42932,375200001.0
2007-08-20 07:43:00,1.42929,1.42945,1.42922,1.42934,200100000.0
2007-08-20 07:44:00,1.42939,1.42939,1.42907,1.42916,435200000.0
2007-08-20 07:45:00,1.42914,1.42914,1.42891,1.42893,372700000.0
2007-08-20 07:46:00,1.4289,1.42942,1.4289,1.42933,386200000.0
2007-08-20 07:47:00,1.42937,1.42937,1.42895,1.42901,749000004.0
2007-08-20 07:48:00,1.42908,1.4293,1.42901,1.42912,717100000.0
2007-08-20 07:49:00,1.42919,1.42923,1.42893,1.42904,672400000.0
2007-08-20 07:50:00,1.42898,1.42913,1.42884,1.42906,579300001.0
2007-08-20 07:51:00,1.42909,1.42915,1.42881,1.4291,555800001.0
2007-08-20 07:52:00,1.42923,1.4296,1.42915,1.42949,424300001.0
2007-08-20 07:53:00,1.42958,1.42958,1.42894,1.42936,606900001.0
2007-08-20 07:54:00,1.42943,1.42943,1.42904,1.42916,352300001.0
2007-08-20 07:55:00,1.42902,1.42946,1.42902,1.42926,366400001.0
2007-08-20 07:56:00,1.42906,1.42906,1.42843,1.42865,664600000.0
2007-08-20 07:57:00,1.42846,1.4286,1.42815,1.42817,565000001.0
2007-08-20 07:58:00,1.42836,1.42858,1.4281,1.42846,673800001.0
2007-08-20 07:59:00,1.42837,1.42848,1.42723,1.42769,529300002.0
2007-08-20 08:00:00,1.42785,1.42845,1.4276,1.42845,445300001.0
2007-08-20 08:01:00,1.4284,1.42879,1.42813,1.4284,453900001.0
2007-08-20 08:02:00,1.42825,1.42848,1.42816,1.42834,325100002.0
2007-08-20 08:03:00,1.42831,1.42865,1.42813,1.42833,446600000.0
2007-08-20 08:04:00,1.42841,1.42869,1.42838,1.42864,397000000.0
2007-08-20 08:05:00,1.42869,1.42922,1.42858,1.42922,303800001.0
2007-08-20 08:06:00,1.42917,1.42917,1.42854,1.42887,691500000.0
2007-08-20 08:07:00,1.4286,1.4286,1.42825,1.42832,483700000.0
2007-08-20 08:08:00,1.42849,1.42868,1.4284,1.42844,390700001.0
2007-08-20 08:09:00,1.42822,1.42843,1.42813,1.42824,433700000.0
2007-08-20 08:10:00,1.42828,1.42853,1.42811,1.42853,610100001.0
2007-08-20 08:11:00,1.42834,1.42834,1.42757,1.42763,242400000.0
2007-08-20 08:12:00,1.4277,1.42812,1.4277,1.4281,393300001.0
2007-08-20 08:13:00,1.42816,1.42823,1.42804,1.42809,211100001.0
2007-08-20 08:14:00,1.42799,1.42843,1.42799,1.42833,107800000.0
2007-08-20 08:15:00,1.42837,1.42868,1.42826,1.42826,302200000.0
2007-08-20 08:16:00,1.42806,1.42806,1.42779,1.42781,290500001.0
2007-08-20 08:17:00,1.42784,1.42799,1.42769,1.42795,258800000.0
2007-08-20 08:18:00,1.42792,1.42824,1.42766,1.42779,170600000.0
2007-08-20 08:19:00,1.42774,1.42795,1.42757,1.42778,327500001.0
2007-08-20 08:20:00,1.42773,1.42773,1.42735,1.42735,285300000.0
2007-08-20 08:21:00,1.42751,1.42776,1.42736,1.4274,551000000.0
2007-08-20 08:22:00,1.42746,1.42791,1.42746,1.42762,294000000.0
2007-08-20 08:23:00,1.4276,1.4279,1.42754,1.42774,279300000.0
2007-08-20 08:24:00,1.42784,1.428,1.42773,1.42779,489000003.0
2007-08-20 08:25:00,1.42758,1.42786,1.42749,1.42769,564000001.0
2007-08-20 08:26:00,1.4277,1.42773,1.42751,1.42768,392600000.0
2007-08-20 08:27:00,1.4277,1.42799,1.42767,1.42767,316100000.0
2007-08-20 08:28:00,1.4273,1.4273,1.42635,1.42654,587000001.0
2007-08-20 08:29:00,1.42636,1.42688,1.42636,1.42685,380700000.0
2007-08-20 08:30:00,1.42693,1.42713,1.4269,1.42697,402100000.0
2007-08-20 08:31:00,1.42699,1.42705,1.42645,1.42645,278800001.0
2007-08-20 08:32:00,1.42636,1.42655,1.42624,1.42636,358400003.0
2007-08-20 08:33:00,1.42649,1.427,1.42649,1.427,264500001.0
2007-08-20 08:34:00,1.42706,1.42729,1.42699,1.427,625900001.0
2007-08-20 08:35:00,1.42716,1.42736,1.42707,1.42717,488800000.0
2007-08-20 08:36:00,1.42708,1.4272,1.42661,1.42708,359500000.0
2007-08-20 08:37:00,1.42704,1.42752,1.42704,1.42712,334300001.0
2007-08-20 08:38:00,1.42725,1.42746,1.4272,1.42726,430600003.0
2007-08-20 08:39:00,1.42727,1.42748,1.42716,1.42728,570000002.0
2007-08-20 08:40:00,1.42713,1.42731,1.42691,1.42691,340400000.0
2007-08-20 08:41:00,1.4272,1.42759,1.42716,1.42744,478100002.0
2007-08-20 08:42:00,1.42776,1.42794,1.4275,1.42772,492300001.0
2007-08-20 08:43:00,1.42831,1.42831,1.42732,1.42744,279300001.0
2007-08-20 08:44:00,1.42741,1.42761,1.4272,1.4272,459400000.0
2007-08-20 08:45:00,1.42719,1.42741,1.42688,1.4273,678100003.0
2007-08-20 08:46:00,1.42739,1.42756,1.42692,1.42693,781300002.0
2007-08-20 08:47:00,1.42763,1.42763,1.42721,1.42721,453000001.0
2007-08-20 08:48:00,1.42741,1.42789,1.42727,1.42753,438800000.0
2007-08-20 08:49:00,1.42783,1.42802,1.4278,1.4279,535800002.0
2007-08-20 08:50:00,1.42778,1.42778,1.42649,1.42668,518200002.0
2007-08-20 08:51:00,1.4265,1.42682,1.42632,1.42671,577400002.0
2007-08-20 08:52:00,1.42669,1.42671,1.4264,1.42652,593600001.0
2007-08-20 08:53:00,1.42658,1.42706,1.42658,1.4267,599300001.0
2007-08-20 08:54:00,1.42676,1.4268,1.42637,1.42663,666900002.0
2007-08-20 08:55:00,1.4268,1.42691,1.42654,1.42656,578400000.0
2007-08-20 08:56:00,1.4265,1.42679,1.42639,1.42659,607800002.0
2007-08-20 08:57:00,1.4266,1.42685,1.42639,1.42684,485800000.0
2007-08-20 08:58:00,1.42678,1.42692,1.42648,1.42666,423600000.0
2007-08-20 08:59:00,1.42675,1.42698,1.4267,1.42683,328200002.0
2007-08-20 09:00:00,1.4268,1.42688,1.42658,1.42664,494700001.0
2007-08-20 09:01:00,1.42659,1.42685,1.42653,1.42668,398000001.0
2007-08-20 09:02:00,1.42661,1.42716,1.42661,1.42678,821900005.0
2007-08-20 09:03:00,1.42673,1.42673,1.42648,1.42653,552400001.0
2007-08-20 09:04:00,1.42669,1.42671,1.42627,1.42659,637000000.0
2007-08-20 09:05:00,1.42635,1.42661,1.42629,1.4266,536300000.0
2007-08-20 09:06:00,1.42634,1.42669,1.42628,1.42667,519600000.0
2007-08-20 09:07:00,1.42689,1.4272,1.42666,1.42705,324700001.0
2007-08-20 09:08:00,1.42703,1.42703,1.42684,1.42686,239300000.0
2007-08-20 09:09:00,1.42696,1.42723,1.42694,1.42715,309700000.0
2007-08-20 09:10:00,1.42715,1.42728,1.427,1.42702,338800001.0
2007-08-20 09:11:00,1.42713,1.42773,1.42709,1.42773,546400000.0
2007-08-20 09:12:00,1.4278,1.42797,1.42768,1.42774,468700001.0
2007-08-20 09:13:00,1.42781,1.42821,1.4278,1.42804,457700001.0
2007-08-20 09:14:00,1.42806,1.42863,1.42806,1.42863,340000000.0
2007-08-20 09:15:00,1.42869,1.42883,1.42846,1.42856,416500002.0
2007-08-20 09:16:00,1.42833,1.42851,1.42814,1.42836,478300001.0
2007-08-20 09:17:00,1.42841,1.42858,1.42828,1.42833,525300001.0
2007-08-20 09:18:00,1.42832,1.42895,1.42832,1.42888,235000002.0
2007-08-20 09:19:00,1.42884,1.42907,1.4287,1.42879,492200001.0
2007-08-20 09:20:00,1.42865,1.42876,1.42793,1.42845,261000000.0
2007-08-20 09:21:00,1.4285,1.42873,1.42848,1.42862,307200000.0
2007-08-20 09:22:00,1.42866,1.4287,1.42834,1.42839,320300000.0
2007-08-20 09:23:00,1.42846,1.42852,1.4282,1.42843,348100000.0
2007-08-20 09:24:00,1.42827,1.42827,1.42772,1.42797,293000000.0
2007-08-20 09:25:00,1.42818,1.42838,1.42804,1.42816,384200000.0
2007-08-20 09:26:00,1.42815,1.42837,1.42803,1.42803,566100001.0
2007-08-20 09:27:00,1.42808,1.42826,1.42793,1.42816,377300001.0
2007-08-20 09:28:00,1.42826,1.42849,1.42787,1.42804,452900000.0
2007-08-20 09:29:00,1.42805,1.42823,1.4279,1.4281,402700000.0
2007-08-20 09:30:00,1.4281,1.42827,1.42786,1.42808,694100001.0
2007-08-20 09:31:00,1.42803,1.42832,1.42787,1.42812,388700002.0
2007-08-20 09:32:00,1.42814,1.42868,1.428,1.42801,402300001.0
2007-08-20 09:33:00,1.42816,1.42904,1.42816,1.4284,272500000.0
2007-08-20 09:34:00,1.42831,1.42862,1.42801,1.42833,397900000.0
2007-08-20 09:35:00,1.42812,1.42836,1.42802,1.42826,290800003.0
2007-08-20 09:36:00,1.42829,1.4286,1.4279,1.42806,430500000.0
2007-08-20 09:37:00,1.42811,1.42863,1.42811,1.4286,409500002.0
2007-08-20 09:38:00,1.42857,1.42876,1.4285,1.4285,513600002.0
2007-08-20 09:39:00,1.42862,1.4292,1.42858,1.429,431700002.0
2007-08-20 09:40:00,1.42884,1.42913,1.42866,1.42876,378000000.0
2007-08-20 09:41:00,1.42872,1.42872,1.42838,1.42847,503700000.0
2007-08-20 09:42:00,1.42841,1.42862,1.4282,1.42838,509500002.0
2007-08-20 09:43:00,1.42842,1.42842,1.42765,1.42775,283100001.0
2007-08-20 09:44:00,1.42763,1.42786,1.42742,1.42772,560900001.0
2007-08-20 09:45:00,1.4279,1.42802,1.42756,1.42784,568900001.0
2007-08-20 09:46:00,1.42784,1.42785,1.42752,1.42754,314400001.0
2007-08-20 09:47:00,1.42757,1.42771,1.4274,1.42767,452600001.0
2007-08-20 09:48:00,1.42764,1.42764,1.42716,1.42717,363800001.0
2007-08-20 09:49:00,1.42722,1.42722,1.4264,1.42671,514199999.0
2007-08-20 09:50:00,1.42689,1.42707,1.42648,1.42648,498000000.0
2007-08-20 09:51:00,1.42635,1.42658,1.42621,1.42635,561200001.0
2007-08-20 09:52:00,1.4264,1.42753,1.4264,1.42753,446400000.0
2007-08-20 09:53:00,1.42763,1.42836,1.42751,1.42818,354700000.0
2007-08-20 09:54:00,1.42832,1.4288,1.42813,1.42858,536300003.0
2007-08-20 09:55:00,1.42841,1.42854,1.42783,1.42828,560000002.0
2007-08-20 09:56:00,1.42819,1.42823,1.42764,1.4277,365900000.0
2007-08-20 09:57:00,1.42768,1.42778,1.42745,1.42762,560100000.0
2007-08-20 09:58:00,1.42782,1.42814,1.42757,1.42783,860500001.0
2007-08-20 09:59:00,1.42797,1.42831,1.42774,1.42792,662200001.0
2007-08-20 10:00:00,1.42823,1.42824,1.42748,1.42816,264900001.0
2007-08-20 10:01:00,1.42806,1.42818,1.42763,1.42794,624500000.0
2007-08-20 10:02:00,1.42796,1.42816,1.42782,1.42816,713300003.0
2007-08-20 10:03:00,1.42812,1.4291,1.42811,1.42886,417900001.0
2007-08-20 10:04:00,1.42885,1.42917,1.42851,1.42853,435500001.0
2007-08-20 10:05:00,1.42844,1.42869,1.42844,1.42855,361100000.0
2007-08-20 10:06:00,1.42836,1.42853,1.42776,1.42779,488600002.0
2007-08-20 10:07:00,1.42782,1.42806,1.42767,1.42786,524200001.0
2007-08-20 10:08:00,1.4278,1.42803,1.4278,1.42789,478000000.0
2007-08-20 10:09:00,1.42773,1.42798,1.42765,1.42783,452100000.0
2007-08-20 10:10:00,1.42781,1.42839,1.42781,1.42822,354400001.0
2007-08-20 10:11:00,1.42834,1.42865,1.42819,1.42837,408500001.0
2007-08-20 10:12:00,1.42844,1.4287,1.42813,1.4287,406100001.0
2007-08-20 10:13:00,1.42885,1.42885,1.42843,1.42843,479100001.0
2007-08-20 10:14:00,1.42829,1.42838,1.42779,1.42807,563000000.0
2007-08-20 10:15:00,1.42804,1.42824,1.42751,1.42761,412000000.0
2007-08-20 10:16:00,1.42769,1.42833,1.42754,1.42776,437100000.0
2007-08-20 10:17:00,1.42778,1.42799,1.42758,1.42782,272100000.0
2007-08-20 10:18:00,1.42775,1.42801,1.42764,1.42779,442800000.0
2007-08-20 10:19:00,1.42775,1.4279,1.42749,1.4279,331000000.0
2007-08-20 10:20:00,1.42811,1.42857,1.42807,1.42857,511400001.0
2007-08-20 10:21:00,1.42858,1.42871,1.42849,1.42859,435200002.0
2007-08-20 10:22:00,1.42833,1.42861,1.42832,1.42852,373800001.0
2007-08-20 10:23:00,1.4285,1.42878,1.42838,1.42845,472500000.0
2007-08-20 10:24:00,1.42842,1.42884,1.42842,1.42867,597300000.0
2007-08-20 10:25:00,1.42878,1.4311,1.42878,1.4311,403200000.0
2007-08-20 10:26:00,1.43119,1.43233,1.43077,1.43228,496600000.0
2007-08-20 10:27:00,1.43235,1.43235,1.431,1.431,499600003.0
2007-08-20 10:28:00,1.43089,1.43089,1.42938,1.43016,653700001.0
2007-08-20 10:29:00,1.43008,1.43021,1.42958,1.42992,517400002.0
2007-08-20 10:30:00,1.42981,1.43034,1.42951,1.42967,707500001.0
2007-08-20 10:31:00,1.42977,1.43026,1.42967,1.43001,614300000.0
2007-08-20 10:32:00,1.43009,1.43046,1.43006,1.43006,590200002.0
2007-08-20 10:33:00,1.43012,1.43044,1.42986,1.43011,461700001.0
2007-08-20 10:34:00,1.43001,1.43037,1.43001,1.43037,407400001.0
2007-08-20 10:35:00,1.42993,1.43001,1.42962,1.42962,535200001.0
2007-08-20 10:36:00,1.42963,1.42995,1.42956,1.42968,475500000.0
2007-08-20 10:37:00,1.42977,1.42991,1.42959,1.42973,471300001.0
2007-08-20 10:38:00,1.42979,1.43003,1.42899,1.42901,477300001.0
2007-08-20 10:39:00,1.42907,1.42919,1.42861,1.42869,438700001.0
2007-08-20 10:40:00,1.42862,1.42886,1.42833,1.42886,302300000.0
2007-08-20 10:41:00,1.42888,1.42888,1.42828,1.4286,647900000.0
2007-08-20 10:42:00,1.42802,1.42822,1.42791,1.42801,388000000.0
2007-08-20 10:43:00,1.42809,1.42828,1.42788,1.42795,446900002.0
2007-08-20 10:44:00,1.42819,1.4292,1.42788,1.42861,511400000.0
2007-08-20 10:45:00,1.4288,1.42924,1.4288,1.42918,517100000.0
2007-08-20 10:46:00,1.42913,1.42915,1.42884,1.42911,279900000.0
2007-08-20 10:47:00,1.42899,1.42899,1.42732,1.42732,404700002.0
2007-08-20 10:48:00,1.42742,1.42791,1.42742,1.42787,486100002.0
2007-08-20 10:49:00,1.42773,1.4281,1.42737,1.42754,370700002.0
2007-08-20 10:50:00,1.42792,1.42888,1.42781,1.42861,519000000.0
2007-08-20 10:51:00,1.42818,1.42873,1.42807,1.42843,578700003.0
2007-08-20 10:52:00,1.4285,1.4295,1.42846,1.42927,323800000.0
2007-08-20 10:53:00,1.42965,1.43044,1.42965,1.43009,402300001.0
2007-08-20 10:54:00,1.43034,1.4306,1.43018,1.4306,463300000.0
2007-08-20 10:55:00,1.43035,1.43035,1.42991,1.42995,446200000.0
2007-08-20 10:56:00,1.42998,1.43,1.42937,1.42937,529700000.0
2007-08-20 10:57:00,1.42955,1.42991,1.42954,1.42975,352800001.0
2007-08-20 10:58:00,1.42976,1.43,1.42937,1.42975,423600001.0
2007-08-20 10:59:00,1.42956,1.43004,1.42938,1.42989,823900001.0
2007-08-20 11:00:00,1.42996,1.4301,1.4297,1.42986,531400001.0
2007-08-20 11:01:00,1.4298,1.4302,1.42973,1.42982,528100001.0
2007-08-20 11:02:00,1.42953,1.42995,1.42945,1.4295,548700001.0
2007-08-20 11:03:00,1.42949,1.4297,1.4294,1.4297,324100000.0
2007-08-20 11:04:00,1.42976,1.42988,1.42953,1.42972,537000001.0
2007-08-20 11:05:00,1.42952,1.42952,1.42867,1.42911,448000001.0
2007-08-20 11:06:00,1.42901,1.4293,1.429,1.42922,602600002.0
2007-08-20 11:07:00,1.42951,1.43031,1.42951,1.43031,249100000.0
2007-08-20 11:08:00,1.43044,1.43045,1.42972,1.4301,356400001.0
2007-08-20 11:09:00,1.43003,1.43028,1.42978,1.43,450700001.0
2007-08-20 11:10:00,1.43022,1.43069,1.43014,1.43053,446000001.0
2007-08-20 11:11:00,1.43065,1.43085,1.43055,1.43065,511400002.0
2007-08-20 11:12:00,1.43065,1.43083,1.43055,1.43075,565600001.0
2007-08-20 11:13:00,1.4308,1.43094,1.43071,1.43094,346000001.0
2007-08-20 11:14:00,1.43069,1.43101,1.4306,1.43092,514000001.0
2007-08-20 11:15:00,1.43097,1.4311,1.43054,1.43061,499800000.0
2007-08-20 11:16:00,1.43064,1.43106,1.43062,1.43077,502500002.0
2007-08-20 11:17:00,1.43045,1.43067,1.43039,1.43047,443800004.0
2007-08-20 11:18:00,1.43047,1.43082,1.43035,1.43058,464900003.0
2007-08-20 11:19:00,1.4305,1.43102,1.4305,1.43079,375400000.0
2007-08-20 11:20:00,1.43068,1.43068,1.42919,1.42919,629000002.0
2007-08-20 11:21:00,1.42938,1.42965,1.42912,1.42949,516500001.0
2007-08-20 11:22:00,1.42938,1.42984,1.42934,1.42962,607600002.0
2007-08-20 11:23:00,1.42959,1.43003,1.42957,1.42989,563000001.0
2007-08-20 11:24:00,1.43002,1.43018,1.42998,1.43002,367400001.0
2007-08-20 11:25:00,1.42988,1.43009,1.42984,1.43009,377800002.0
2007-08-20 11:26:00,1.43017,1.43037,1.42992,1.43013,506800003.0
2007-08-20 11:27:00,1.42994,1.42997,1.42961,1.42962,580100000.0
2007-08-20 11:28:00,1.42963,1.43015,1.42963,1.42976,381500000.0
2007-08-20 11:29:00,1.43015,1.43056,1.43006,1.43033,425500001.0
2007-08-20 11:30:00,1.43027,1.43027,1.42989,1.43018,473600000.0
2007-08-20 11:31:00,1.43015,1.4303,1.42956,1.42979,566600000.0
2007-08-20 11:32:00,1.42971,1.42993,1.42963,1.42985,420600001.0
2007-08-20 11:33:00,1.4298,1.42992,1.42965,1.42978,484900001.0
2007-08-20 11:34:00,1.42982,1.42982,1.42951,1.42959,678200003.0
2007-08-20 11:35:00,1.42954,1.42986,1.42943,1.42946,623400002.0
2007-08-20 11:36:00,1.42936,1.42953,1.42917,1.42921,466700000.0
2007-08-20 11:37:00,1.42926,1.42978,1.42912,1.4294,499600002.0
2007-08-20 11:38:00,1.42946,1.42973,1.42934,1.42938,541100000.0
2007-08-20 11:39:00,1.42929,1.42966,1.42922,1.42923,691400001.0
2007-08-20 11:40:00,1.4292,1.4294,1.42891,1.42897,763000002.0
2007-08-20 11:41:00,1.42889,1.42905,1.42851,1.42851,768100004.0
2007-08-20 11:42:00,1.42901,1.4293,1.42885,1.42891,512500002.0
2007-08-20 11:43:00,1.42887,1.4294,1.42863,1.42877,560000000.0
2007-08-20 11:44:00,1.42881,1.4293,1.42792,1.42882,611200002.0
2007-08-20 11:45:00,1.42887,1.4291,1.42875,1.42881,572200000.0
2007-08-20 11:46:00,1.42866,1.42885,1.42812,1.42845,506200000.0
2007-08-20 11:47:00,1.42843,1.42874,1.42831,1.42854,500399999.0
2007-08-20 11:48:00,1.42844,1.42844,1.42795,1.42803,533100000.0
2007-08-20 11:49:00,1.42802,1.42842,1.42799,1.42815,467200002.0
2007-08-20 11:50:00,1.42806,1.42816,1.42758,1.42759,388500004.0
2007-08-20 11:51:00,1.42768,1.42828,1.42751,1.42823,158600000.0
2007-08-20 11:52:00,1.42823,1.42859,1.42816,1.42825,257400001.0
2007-08-20 11:53:00,1.42818,1.42851,1.42818,1.42848,193400000.0
2007-08-20 11:54:00,1.42847,1.42863,1.42828,1.42846,394500000.0
2007-08-20 11:55:00,1.42832,1.42853,1.42788,1.42801,466100000.0
2007-08-20 11:56:00,1.42799,1.42799,1.42756,1.42758,508400000.0
2007-08-20 11:57:00,1.4277,1.42808,1.42763,1.42786,533000001.0
2007-08-20 11:58:00,1.42809,1.42809,1.42736,1.42736,521500000.0
2007-08-20 11:59:00,1.42734,1.42793,1.42734,1.42779,451900000.0
2007-08-20 12:00:00,1.428,1.42861,1.42789,1.42828,500500000.0
2007-08-20 12:01:00,1.42841,1.42886,1.4282,1.42853,461700002.0
2007-08-20 12:02:00,1.42868,1.42885,1.42853,1.42859,438700000.0
2007-08-20 12:03:00,1.42867,1.42871,1.42848,1.42854,379500002.0
2007-08-20 12:04:00,1.42839,1.42868,1.42837,1.42851,395900000.0
2007-08-20 12:05:00,1.4284,1.42854,1.42822,1.42831,406800001.0
2007-08-20 12:06:00,1.42842,1.42874,1.42833,1.42853,374700000.0
2007-08-20 12:07:00,1.42852,1.42883,1.42851,1.42875,315500000.0
2007-08-20 12:08:00,1.42869,1.4289,1.42846,1.42881,622500001.0
2007-08-20 12:09:00,1.42905,1.42907,1.42872,1.42884,391200002.0
2007-08-20 12:10:00,1.42893,1.4293,1.42892,1.42921,333000000.0
2007-08-20 12:11:00,1.42924,1.42937,1.42909,1.4292,248300000.0
2007-08-20 12:12:00,1.42912,1.42918,1.42891,1.42902,250599999.0
2007-08-20 12:13:00,1.42895,1.42898,1.42865,1.42868,637800002.0
2007-08-20 12:14:00,1.42881,1.42916,1.42868,1.42916,646000001.0
2007-08-20 12:15:00,1.42913,1.42925,1.42879,1.42899,277000000.0
2007-08-20 12:16:00,1.42889,1.42916,1.42874,1.42879,452300000.0
2007-08-20 12:17:00,1.42881,1.42886,1.42876,1.42881,213000001.0
2007-08-20 12:18:00,1.42891,1.42957,1.42891,1.42945,392200001.0
2007-08-20 12:19:00,1.42953,1.42967,1.4293,1.42942,507400002.0
2007-08-20 12:20:00,1.42945,1.42963,1.42925,1.42925,461600002.0
2007-08-20 12:21:00,1.42935,1.42952,1.42927,1.42952,371000002.0
2007-08-20 12:22:00,1.42955,1.4298,1.42927,1.42927,272000002.0
2007-08-20 12:23:00,1.42924,1.42941,1.42918,1.42927,359900001.0
2007-08-20 12:24:00,1.42906,1.42939,1.42896,1.42913,689600000.0
2007-08-20 12:25:00,1.42927,1.42963,1.42923,1.42924,447400001.0
2007-08-20 12:26:00,1.42945,1.42975,1.42945,1.42967,447300001.0
2007-08-20 12:27:00,1.42962,1.43021,1.42945,1.43001,394100000.0
2007-08-20 12:28:00,1.43009,1.43037,1.42999,1.4302,574200001.0
2007-08-20 12:29:00,1.43027,1.43037,1.42982,1.43004,770500000.0
2007-08-20 12:30:00,1.43011,1.43011,1.42959,1.4299,683100003.0
2007-08-20 12:31:00,1.42987,1.43015,1.42951,1.43015,639200001.0
2007-08-20 12:32:00,1.4301,1.43026,1.42993,1.42997,641500004.0
2007-08-20 12:33:00,1.42983,1.43012,1.42972,1.42985,688200000.0
2007-08-20 12:34:00,1.4299,1.43011,1.42959,1.43,596100001.0
2007-08-20 12:35:00,1.43011,1.4302,1.42964,1.43016,565200000.0
2007-08-20 12:36:00,1.43001,1.43012,1.42991,1.42991,445500002.0
2007-08-20 12:37:00,1.43004,1.4302,1.42991,1.43011,603600000.0
2007-08-20 12:38:00,1.42999,1.43006,1.42961,1.42977,707400002.0
2007-08-20 12:39:00,1.42935,1.42958,1.42921,1.42942,543900000.0
2007-08-20 12:40:00,1.42931,1.42931,1.4289,1.42928,592600002.0
2007-08-20 12:41:00,1.42927,1.42949,1.42911,1.42924,226800001.0
2007-08-20 12:42:00,1.42919,1.42929,1.429,1.42922,410100001.0
2007-08-20 12:43:00,1.42904,1.42912,1.42883,1.42903,459400000.0
2007-08-20 12:44:00,1.42917,1.42929,1.42899,1.42907,485300002.0
2007-08-20 12:45:00,1.42908,1.42932,1.42894,1.42904,506800001.0
2007-08-20 12:46:00,1.42885,1.42885,1.42821,1.42821,444700001.0
2007-08-20 12:47:00,1.42831,1.42842,1.42812,1.42814,388600002.0
2007-08-20 12:48:00,1.42821,1.42897,1.42813,1.42886,471800000.0
2007-08-20 12:49:00,1.4289,1.42896,1.42861,1.42876,499800000.0
2007-08-20 12:50:00,1.42881,1.42894,1.42864,1.42871,466400001.0
2007-08-20 12:51:00,1.42873,1.42901,1.42862,1.42867,347800000.0
2007-08-20 12:52:00,1.42867,1.42873,1.42841,1.42858,366400000.0
2007-08-20 12:53:00,1.42862,1.42878,1.42853,1.42856,257400000.0
2007-08-20 12:54:00,1.42854,1.42883,1.42854,1.42866,434700001.0
2007-08-20 12:55:00,1.42865,1.42882,1.42841,1.42867,447500000.0
2007-08-20 12:56:00,1.42881,1.42913,1.4286,1.42891,473800003.0
2007-08-20 12:57:00,1.42895,1.42908,1.42854,1.42875,518900001.0
2007-08-20 12:58:00,1.42886,1.42936,1.42886,1.42927,334500001.0
2007-08-20 12:59:00,1.42946,1.43026,1.42926,1.42995,622200001.0
2007-08-20 13:00:00,1.42989,1.43044,1.42858,1.42858,271800001.0
2007-08-20 13:01:00,1.42841,1.42876,1.42841,1.42869,384000000.0
2007-08-20 13:02:00,1.42864,1.42895,1.42857,1.42883,357100001.0
2007-08-20 13:03:00,1.42884,1.42922,1.42876,1.42913,499100000.0
2007-08-20 13:04:00,1.4291,1.42911,1.4289,1.42904,330500002.0
2007-08-20 13:05:00,1.42906,1.42913,1.42872,1.42872,167500001.0
2007-08-20 13:06:00,1.42852,1.42887,1.42839,1.42869,402200002.0
2007-08-20 13:07:00,1.42873,1.42887,1.42845,1.42875,387899998.0
2007-08-20 13:08:00,1.42863,1.42863,1.42816,1.42816,182400001.0
2007-08-20 13:09:00,1.42813,1.42881,1.42813,1.42819,286900001.0
2007-08-20 13:10:00,1.42816,1.4284,1.42794,1.4284,143800000.0
2007-08-20 13:11:00,1.42876,1.42931,1.42874,1.42898,392400002.0
2007-08-20 13:12:00,1.42938,1.42938,1.42881,1.42909,309500000.0
2007-08-20 13:13:00,1.42901,1.42955,1.42879,1.42916,283400000.0
2007-08-20 13:14:00,1.42908,1.4295,1.429,1.429,317100000.0
2007-08-20 13:15:00,1.42907,1.42925,1.42893,1.42912,452100003.0
2007-08-20 13:16:00,1.42939,1.42966,1.42939,1.42939,139200000.0
2007-08-20 13:17:00,1.42955,1.42962,1.42929,1.42929,132700001.0
2007-08-20 13:18:00,1.4292,1.42959,1.4292,1.42932,294200000.0
2007-08-20 13:19:00,1.42943,1.4295,1.42908,1.42943,258800000.0
2007-08-20 13:20:00,1.42955,1.42971,1.42935,1.4297,221000001.0
2007-08-20 13:21:00,1.42976,1.42983,1.42961,1.42977,151700000.0
2007-08-20 13:22:00,1.42975,1.43005,1.4297,1.43005,182400000.0
2007-08-20 13:23:00,1.43014,1.43027,1.43006,1.43011,324800001.0
2007-08-20 13:24:00,1.43027,1.43067,1.43027,1.43036,213300000.0
2007-08-20 13:25:00,1.43008,1.43014,1.4299,1.4299,132600000.0
2007-08-20 13:26:00,1.42995,1.43014,1.4299,1.43008,214900001.0
2007-08-20 13:27:00,1.43017,1.43037,1.43012,1.43016,281200000.0
2007-08-20 13:28:00,1.43008,1.4301,1.42979,1.42997,436200000.0
2007-08-20 13:29:00,1.43017,1.4303,1.42984,1.43001,658100000.0
2007-08-20 13:30:00,1.43002,1.43007,1.42979,1.42991,556900000.0
2007-08-20 13:31:00,1.42984,1.42996,1.42956,1.4297,564800001.0
2007-08-20 13:32:00,1.42962,1.42973,1.42939,1.42954,184200000.0
2007-08-20 13:33:00,1.42913,1.42933,1.42897,1.429,392700000.0
2007-08-20 13:34:00,1.42888,1.42888,1.4284,1.4284,308400000.0
2007-08-20 13:35:00,1.42825,1.42828,1.42753,1.42798,306600000.0
2007-08-20 13:36:00,1.428,1.42837,1.4278,1.42837,517200003.0
2007-08-20 13:37:00,1.42832,1.42875,1.42832,1.42875,486300003.0
2007-08-20 13:38:00,1.42871,1.42915,1.42866,1.42884,499400000.0
2007-08-20 13:39:00,1.42893,1.42915,1.42891,1.42895,300900001.0
2007-08-20 13:40:00,1.42887,1.42926,1.42884,1.42889,405600002.0
2007-08-20 13:41:00,1.42893,1.42901,1.42865,1.42865,241100000.0
2007-08-20 13:42:00,1.42862,1.42882,1.4286,1.42882,154100000.0
2007-08-20 13:43:00,1.42876,1.42876,1.42858,1.42862,126800002.0
2007-08-20 13:44:00,1.42859,1.42878,1.42852,1.42871,248100001.0
2007-08-20 13:45:00,1.4287,1.42884,1.4285,1.42853,471700000.0
2007-08-20 13:46:00,1.42861,1.4289,1.42855,1.42874,484500000.0
2007-08-20 13:47:00,1.42875,1.42895,1.42857,1.4289,520300001.0
2007-08-20 13:48:00,1.42894,1.42894,1.42869,1.42886,231600000.0
2007-08-20 13:49:00,1.42898,1.42917,1.42892,1.42906,196200000.0
2007-08-20 13:50:00,1.42921,1.42939,1.42898,1.42939,347800001.0
2007-08-20 13:51:00,1.4295,1.42954,1.42938,1.42942,242500000.0
2007-08-20 13:52:00,1.42937,1.42958,1.42915,1.42953,355800000.0
2007-08-20 13:53:00,1.42926,1.42945,1.42913,1.42919,501800001.0
2007-08-20 13:54:00,1.42907,1.42942,1.42907,1.42938,373000000.0
2007-08-20 13:55:00,1.42936,1.4294,1.42907,1.42917,289700000.0
2007-08-20 13:56:00,1.42915,1.42949,1.42903,1.42926,360500000.0
2007-08-20 13:57:00,1.42946,1.42965,1.42923,1.42965,364400001.0
2007-08-20 13:58:00,1.4297,1.43008,1.42962,1.42994,223700000.0
2007-08-20 13:59:00,1.42975,1.43006,1.42958,1.4298,413400001.0
2007-08-20 14:00:00,1.4297,1.42972,1.42945,1.42967,302100001.0
2007-08-20 14:01:00,1.42968,1.4305,1.42968,1.43006,422800001.0
2007-08-20 14:02:00,1.42999,1.43028,1.42998,1.43011,327400001.0
2007-08-20 14:03:00,1.4299,1.43004,1.42966,1.42966,398700000.0
2007-08-20 14:04:00,1.42981,1.43014,1.42972,1.43009,415400001.0
2007-08-20 14:05:00,1.43007,1.43012,1.42973,1.42996,356000000.0
2007-08-20 14:06:00,1.43002,1.43012,1.42972,1.42982,318500001.0
2007-08-20 14:07:00,1.42998,1.43046,1.42996,1.43036,279200000.0
2007-08-20 14:08:00,1.4305,1.43053,1.42993,1.43011,379100001.0
2007-08-20 14:09:00,1.43003,1.43038,1.43003,1.43028,171900000.0
2007-08-20 14:10:00,1.43056,1.43076,1.43031,1.43031,286000001.0
2007-08-20 14:11:00,1.42994,1.42994,1.42941,1.4295,104400000.0
2007-08-20 14:12:00,1.42932,1.42984,1.42932,1.4295,248300000.0
2007-08-20 14:13:00,1.42951,1.42997,1.42944,1.4295,154700000.0
2007-08-20 14:14:00,1.42944,1.42962,1.42918,1.4293,196100000.0
2007-08-20 14:15:00,1.42929,1.42956,1.42899,1.42943,345300000.0
2007-08-20 14:16:00,1.42935,1.42945,1.42921,1.42941,234400002.0
2007-08-20 14:17:00,1.42932,1.42941,1.42883,1.42922,655800000.0
2007-08-20 14:18:00,1.42913,1.42913,1.42868,1.4289,397100001.0
2007-08-20 14:19:00,1.42887,1.42934,1.42887,1.42907,443800002.0
2007-08-20 14:20:00,1.4292,1.42955,1.4292,1.42941,198000000.0
2007-08-20 14:21:00,1.42943,1.43,1.42917,1.42917,359100000.0
2007-08-20 14:22:00,1.42928,1.42975,1.42901,1.42938,606600003.0
2007-08-20 14:23:00,1.42941,1.42962,1.42927,1.42958,176400000.0
2007-08-20 14:24:00,1.42953,1.42955,1.42921,1.42936,427100000.0
2007-08-20 14:25:00,1.42934,1.42946,1.4291,1.42916,535400001.0
2007-08-20 14:26:00,1.42926,1.42948,1.42918,1.42937,640600000.0
2007-08-20 14:27:00,1.42923,1.4293,1.4286,1.42875,496900001.0
2007-08-20 14:28:00,1.42845,1.42845,1.42748,1.42803,30200000.0
2007-08-20 14:29:00,1.42789,1.42793,1.42739,1.42753,41200000.0
2007-08-20 14:30:00,1.42752,1.42787,1.427,1.42748,50100000.0
2007-08-20 14:31:00,1.42696,1.42755,1.42696,1.42738,28800000.0
2007-08-20 14:32:00,1.42732,1.42753,1.42726,1.42749,35800000.0
2007-08-20 14:33:00,1.42752,1.42766,1.42752,1.42756,23300000.0
2007-08-20 14:34:00,1.42758,1.42795,1.42758,1.42783,27800000.0
2007-08-20 14:35:00,1.42832,1.42842,1.42825,1.42827,21600000.0
2007-08-20 14:36:00,1.4283,1.4283,1.42773,1.42773,50600000.0
2007-08-20 14:37:00,1.42827,1.42829,1.4281,1.42823,37200000.0
2007-08-20 14:38:00,1.42812,1.42812,1.42753,1.42781,35200000.0
2007-08-20 14:39:00,1.4276,1.42822,1.42744,1.42817,31400000.0
2007-08-20 14:40:00,1.42813,1.42839,1.42808,1.42818,35600000.0
2007-08-20 14:41:00,1.42828,1.42858,1.42824,1.42858,37400000.0
2007-08-20 14:42:00,1.42852,1.42878,1.42817,1.42817,48600000.0
2007-08-20 14:43:00,1.42857,1.42887,1.42834,1.42834,40800000.0
2007-08-20 14:44:00,1.42823,1.42834,1.42798,1.42798,42300000.0
2007-08-20 14:45:00,1.42794,1.42794,1.42742,1.42772,47900000.0
2007-08-20 14:46:00,1.42795,1.4283,1.4278,1.4283,16800000.0
2007-08-20 14:47:00,1.42837,1.42847,1.42716,1.42716,33200000.0
2007-08-20 14:48:00,1.42721,1.42729,1.42648,1.42648,49800000.0
2007-08-20 14:49:00,1.42631,1.42631,1.42555,1.42578,59400000.0
2007-08-20 14:50:00,1.42551,1.426,1.42551,1.42569,47700000.0
2007-08-20 14:51:00,1.42561,1.42561,1.42481,1.42492,30600000.0
2007-08-20 14:52:00,1.42475,1.42511,1.42475,1.42502,28200000.0
2007-08-20 14:53:00,1.42491,1.42513,1.4247,1.42481,21000000.0
2007-08-20 14:54:00,1.42516,1.42585,1.42511,1.42511,49200001.0
2007-08-20 14:55:00,1.42529,1.42532,1.42492,1.42498,39200000.0
2007-08-20 14:56:00,1.42515,1.42515,1.42454,1.42463,39600000.0
2007-08-20 14:57:00,1.4244,1.42447,1.42383,1.42383,47200000.0
2007-08-20 14:58:00,1.42334,1.42385,1.42325,1.42366,33400000.0
2007-08-20 14:59:00,1.42367,1.42405,1.42356,1.424,40000000.0
2007-08-20 15:00:00,1.42415,1.42516,1.42415,1.42458,53500000.0
2007-08-20 15:01:00,1.42507,1.42511,1.4248,1.42497,45900000.0
2007-08-20 15:02:00,1.42523,1.42542,1.42505,1.42539,29400000.0
2007-08-20 15:03:00,1.42528,1.42548,1.42504,1.42518,35900000.0
2007-08-20 15:04:00,1.4252,1.42564,1.4252,1.42564,42800000.0
2007-08-20 15:05:00,1.42547,1.42547,1.42514,1.42514,23000000.0
2007-08-20 15:06:00,1.42523,1.4253,1.42486,1.42528,26200000.0
2007-08-20 15:07:00,1.42549,1.42549,1.42513,1.42534,44200000.0
2007-08-20 15:08:00,1.42518,1.42532,1.42471,1.42505,47000000.0
2007-08-20 15:09:00,1.42526,1.42541,1.42495,1.42517,54200001.0
2007-08-20 15:10:00,1.42515,1.42539,1.42513,1.42516,39600000.0
2007-08-20 15:11:00,1.42535,1.42548,1.42518,1.42518,26000000.0
2007-08-20 15:12:00,1.42515,1.42528,1.42486,1.42486,37500000.0
2007-08-20 15:13:00,1.42498,1.4251,1.42477,1.42502,25200000.0
2007-08-20 15:14:00,1.42497,1.42534,1.42497,1.42534,83100000.0
2007-08-20 15:15:00,1.42572,1.42587,1.42536,1.42587,29800000.0
2007-08-20 15:16:00,1.4259,1.42597,1.42577,1.42579,33400000.0
2007-08-20 15:17:00,1.42583,1.42606,1.42579,1.42606,46000000.0
2007-08-20 15:18:00,1.42601,1.42644,1.42585,1.42644,50300000.0
2007-08-20 15:19:00,1.4263,1.4269,1.42613,1.42677,38800000.0
2007-08-20 15:20:00,1.4266,1.42703,1.4266,1.4268,44800000.0
2007-08-20 15:21:00,1.42669,1.42688,1.42664,1.42688,23400000.0
2007-08-20 15:22:00,1.42682,1.42697,1.42661,1.42671,52800000.0
2007-08-20 15:23:00,1.42672,1.42692,1.42652,1.42685,36600000.0
2007-08-20 15:24:00,1.42681,1.42681,1.42657,1.42679,34000000.0
2007-08-20 15:25:00,1.42685,1.4271,1.42677,1.42677,24400000.0
2007-08-20 15:26:00,1.42677,1.42704,1.42675,1.42704,51900000.0
2007-08-20 15:27:00,1.4271,1.4274,1.42704,1.42733,50300000.0
2007-08-20 15:28:00,1.42732,1.42787,1.42732,1.4278,40400000.0
2007-08-20 15:29:00,1.42768,1.42782,1.42761,1.42762,44600000.0
2007-08-20 15:30:00,1.42753,1.42753,1.42704,1.42716,48500000.0
2007-08-20 15:31:00,1.42706,1.42714,1.4264,1.42656,31600000.0
2007-08-20 15:32:00,1.42665,1.42673,1.42645,1.42673,41600000.0
2007-08-20 15:33:00,1.42649,1.42653,1.42579,1.42653,43600000.0
2007-08-20 15:34:00,1.42658,1.42694,1.42657,1.42668,34800000.0
2007-08-20 15:35:00,1.427,1.427,1.42639,1.42639,22400000.0
2007-08-20 15:36:00,1.42671,1.42718,1.42644,1.42644,46300000.0
2007-08-20 15:37:00,1.42667,1.42706,1.42667,1.4269,29200000.0
2007-08-20 15:38:00,1.42653,1.42723,1.42642,1.42723,60200000.0
2007-08-20 15:39:00,1.42737,1.42739,1.42677,1.42677,26600000.0
2007-08-20 15:40:00,1.42699,1.42711,1.42665,1.42674,34800000.0
2007-08-20 15:41:00,1.42691,1.42691,1.42626,1.42681,47200000.0
2007-08-20 15:42:00,1.42721,1.42784,1.42721,1.42737,34200000.0
2007-08-20 15:43:00,1.42728,1.42774,1.42714,1.42714,57800000.0
2007-08-20 15:44:00,1.42745,1.42767,1.42719,1.42763,30400000.0
2007-08-20 15:45:00,1.42738,1.42738,1.42696,1.42715,58200000.0
2007-08-20 15:46:00,1.42701,1.4272,1.42695,1.42695,37600000.0
2007-08-20 15:47:00,1.42682,1.42693,1.42657,1.42691,45000000.0
2007-08-20 15:48:00,1.42667,1.4274,1.42657,1.42699,22600000.0
2007-08-20 15:49:00,1.42715,1.42729,1.427,1.42726,46400000.0
2007-08-20 15:50:00,1.4272,1.42739,1.42676,1.42676,19800000.0
2007-08-20 15:51:00,1.42656,1.42669,1.42647,1.42657,33000000.0
2007-08-20 15:52:00,1.4267,1.42672,1.42623,1.42667,57400001.0
2007-08-20 15:53:00,1.42658,1.42681,1.42641,1.42658,50800000.0
2007-08-20 15:54:00,1.42667,1.42695,1.42645,1.42681,29600000.0
2007-08-20 15:55:00,1.42696,1.42696,1.42612,1.42644,32400000.0
2007-08-20 15:56:00,1.42639,1.42706,1.42636,1.42651,43400000.0
2007-08-20 15:57:00,1.42638,1.42671,1.42638,1.42664,28200000.0
2007-08-20 15:58:00,1.42647,1.42678,1.4263,1.42675,30400000.0
2007-08-20 15:59:00,1.42653,1.42668,1.42635,1.4265,41800000.0
2007-08-20 16:00:00,1.42672,1.42702,1.42672,1.427,29200000.0
2007-08-20 16:01:00,1.4269,1.42733,1.4268,1.42701,35200000.0
2007-08-20 16:02:00,1.42687,1.42758,1.42656,1.42758,25200000.0
2007-08-20 16:03:00,1.42762,1.42877,1.42762,1.4286,33200000.0
2007-08-20 16:04:00,1.42854,1.42854,1.42813,1.42851,30600000.0
2007-08-20 16:05:00,1.42852,1.42868,1.42842,1.42854,47400000.0
2007-08-20 16:06:00,1.42836,1.42836,1.42761,1.42761,42000000.0
2007-08-20 16:07:00,1.42766,1.42774,1.42726,1.42733,39400000.0
2007-08-20 16:08:00,1.42765,1.42785,1.42745,1.42758,36400000.0
2007-08-20 16:09:00,1.4274,1.42794,1.42734,1.42784,50500000.0
2007-08-20 16:10:00,1.42788,1.42813,1.42787,1.42813,37000000.0
2007-08-20 16:11:00,1.42781,1.42792,1.42765,1.42783,26700000.0
2007-08-20 16:12:00,1.42789,1.42814,1.42784,1.42808,50800000.0
2007-08-20 16:13:00,1.4278,1.428,1.42751,1.4278,25800000.0
2007-08-20 16:14:00,1.42764,1.42789,1.42743,1.42789,48300000.0
2007-08-20 16:15:00,1.42773,1.42796,1.42752,1.42775,45800000.0
2007-08-20 16:16:00,1.42767,1.42795,1.42767,1.42775,48400000.0
2007-08-20 16:17:00,1.42747,1.42766,1.4274,1.42759,27000000.0
2007-08-20 16:18:00,1.42778,1.42802,1.42767,1.42784,27400000.0
2007-08-20 16:19:00,1.42773,1.42773,1.42718,1.4275,34800001.0
2007-08-20 16:20:00,1.4273,1.42743,1.42711,1.42717,36800000.0
2007-08-20 16:21:00,1.42699,1.42706,1.42612,1.42628,36400000.0
2007-08-20 16:22:00,1.42634,1.42646,1.42607,1.42636,29400000.0
2007-08-20 16:23:00,1.42649,1.42649,1.42597,1.42615,23200000.0
2007-08-20 16:24:00,1.42621,1.42631,1.42604,1.42604,29800000.0
2007-08-20 16:25:00,1.42635,1.42668,1.426,1.42619,27000000.0
2007-08-20 16:26:00,1.42671,1.42671,1.42641,1.42641,34200000.0
2007-08-20 16:27:00,1.4266,1.42682,1.42648,1.42648,34300000.0
2007-08-20 16:28:00,1.42656,1.42662,1.42633,1.4264,48200000.0
2007-08-20 16:29:00,1.42645,1.4266,1.42633,1.42633,24400000.0
2007-08-20 16:30:00,1.42629,1.42656,1.42618,1.42656,66100000.0
2007-08-20 16:31:00,1.42669,1.42672,1.42635,1.4266,37600000.0
2007-08-20 16:32:00,1.4269,1.4269,1.42616,1.42642,31400000.0
2007-08-20 16:33:00,1.42641,1.42663,1.42628,1.42643,30000000.0
2007-08-20 16:34:00,1.42661,1.42682,1.42633,1.42682,64700000.0
2007-08-20 16:35:00,1.42679,1.42699,1.42667,1.42699,49900000.0
2007-08-20 16:36:00,1.42697,1.42718,1.42679,1.42704,29200000.0
2007-08-20 16:37:00,1.42688,1.4269,1.42658,1.4267,56800000.0
2007-08-20 16:38:00,1.42666,1.42686,1.42641,1.42652,80200002.0
2007-08-20 16:39:00,1.42671,1.42671,1.42645,1.42649,24000000.0
2007-08-20 16:40:00,1.42665,1.42665,1.4265,1.42651,48100000.0
2007-08-20 16:41:00,1.42663,1.42714,1.42622,1.42686,52400000.0
2007-08-20 16:42:00,1.42676,1.42679,1.42623,1.42624,27800000.0
2007-08-20 16:43:00,1.42651,1.42677,1.42639,1.42661,38200000.0
2007-08-20 16:44:00,1.42662,1.4267,1.4265,1.4267,37400000.0
2007-08-20 16:45:00,1.42673,1.4268,1.42665,1.42665,39800000.0
2007-08-20 16:46:00,1.4267,1.4269,1.42645,1.42652,40800000.0
2007-08-20 16:47:00,1.42656,1.42669,1.42639,1.42647,28800000.0
2007-08-20 16:48:00,1.42664,1.42664,1.42596,1.42624,47200000.0
2007-08-20 16:49:00,1.42628,1.42666,1.42613,1.42631,51000001.0
2007-08-20 16:50:00,1.42634,1.4267,1.42634,1.42649,57500001.0
2007-08-20 16:51:00,1.42634,1.42634,1.42552,1.42579,42200001.0
2007-08-20 16:52:00,1.42594,1.42603,1.42587,1.42602,43000000.0
2007-08-20 16:53:00,1.42612,1.42627,1.42596,1.42604,65600001.0
2007-08-20 16:54:00,1.42581,1.42629,1.42581,1.42629,63200000.0
2007-08-20 16:55:00,1.42646,1.42646,1.42565,1.42588,28000000.0
2007-08-20 16:56:00,1.42612,1.42638,1.42611,1.42638,51900000.0
2007-08-20 16:57:00,1.42641,1.42652,1.42619,1.42642,21800000.0
2007-08-20 16:58:00,1.42626,1.42638,1.42608,1.42612,43600000.0
2007-08-20 16:59:00,1.42607,1.42607,1.42577,1.42593,24000000.0
2007-08-20 17:00:00,1.42592,1.426,1.42562,1.42587,56700000.0
2007-08-20 17:01:00,1.42578,1.42613,1.42575,1.42575,49000000.0
2007-08-20 17:02:00,1.42564,1.42579,1.42542,1.42561,29900000.0
2007-08-20 17:03:00,1.42554,1.42554,1.4251,1.42532,43200001.0
2007-08-20 17:04:00,1.42545,1.42549,1.42504,1.42541,34800000.0
2007-08-20 17:05:00,1.42521,1.42546,1.42497,1.42546,22600000.0
2007-08-20 17:06:00,1.42551,1.42564,1.42535,1.42557,35200000.0
2007-08-20 17:07:00,1.42559,1.42576,1.4254,1.42563,55600000.0
2007-08-20 17:08:00,1.42589,1.42624,1.42547,1.42578,25200000.0
2007-08-20 17:09:00,1.42587,1.42587,1.42557,1.42586,36600000.0
2007-08-20 17:10:00,1.42577,1.4259,1.42558,1.4259,37500000.0
2007-08-20 17:11:00,1.42597,1.42627,1.42577,1.42579,23400000.0
2007-08-20 17:12:00,1.4257,1.4258,1.42483,1.42486,48800000.0
2007-08-20 17:13:00,1.42461,1.42489,1.42459,1.42485,35000000.0
2007-08-20 17:14:00,1.42447,1.42514,1.42447,1.42483,42900000.0
2007-08-20 17:15:00,1.42518,1.42552,1.42496,1.42552,41100000.0
2007-08-20 17:16:00,1.42582,1.42613,1.42582,1.42605,49200000.0
2007-08-20 17:17:00,1.42583,1.42583,1.42521,1.42554,40600000.0
2007-08-20 17:18:00,1.42547,1.42551,1.42521,1.42551,42600001.0
2007-08-20 17:19:00,1.42537,1.42603,1.42537,1.42603,26000000.0
2007-08-20 17:20:00,1.42592,1.42597,1.42536,1.42545,38900000.0
2007-08-20 17:21:00,1.42544,1.42575,1.42514,1.42575,27800000.0
2007-08-20 17:22:00,1.42567,1.42577,1.4255,1.42563,58200001.0
2007-08-20 17:23:00,1.4254,1.42578,1.4254,1.4257,18400000.0
2007-08-20 17:24:00,1.42561,1.42561,1.42521,1.42537,35600000.0
2007-08-20 17:25:00,1.42527,1.42562,1.42524,1.42538,43400000.0
2007-08-20 17:26:00,1.42534,1.42548,1.42523,1.42528,42300000.0
2007-08-20 17:27:00,1.4253,1.4253,1.425,1.425,31000000.0
2007-08-20 17:28:00,1.42511,1.42527,1.42495,1.42502,39800000.0
2007-08-20 17:29:00,1.42515,1.42527,1.42485,1.42524,33800000.0
2007-08-20 17:30:00,1.42517,1.42549,1.42502,1.42524,49300000.0
2007-08-20 17:31:00,1.42515,1.42532,1.42492,1.42492,34100000.0
2007-08-20 17:32:00,1.42465,1.42508,1.42465,1.42489,30200000.0
2007-08-20 17:33:00,1.42484,1.42524,1.42478,1.42524,43000000.0
2007-08-20 17:34:00,1.42523,1.42539,1.42509,1.42535,32000000.0
2007-08-20 17:35:00,1.42539,1.42539,1.42502,1.42515,56300000.0
2007-08-20 17:36:00,1.42498,1.42498,1.4246,1.42479,63000000.0
2007-08-20 17:37:00,1.42477,1.42487,1.42405,1.42464,60500000.0
2007-08-20 17:38:00,1.42442,1.4247,1.42442,1.42443,64700000.0
2007-08-20 17:39:00,1.42451,1.42468,1.42443,1.42465,27600000.0
2007-08-20 17:40:00,1.42446,1.42454,1.42423,1.42444,30400000.0
2007-08-20 17:41:00,1.42441,1.42546,1.42437,1.42544,53300000.0
2007-08-20 17:42:00,1.42548,1.42561,1.42492,1.42531,30200000.0
2007-08-20 17:43:00,1.42546,1.42562,1.42505,1.42549,51800000.0
2007-08-20 17:44:00,1.42567,1.42567,1.42544,1.42544,41600000.0
2007-08-20 17:45:00,1.42552,1.42552,1.42516,1.42517,38100000.0
2007-08-20 17:46:00,1.42532,1.4254,1.42508,1.4254,50200000.0
2007-08-20 17:47:00,1.42543,1.42543,1.42509,1.42514,34400000.0
2007-08-20 17:48:00,1.42521,1.42537,1.42496,1.42508,43600000.0
2007-08-20 17:49:00,1.42513,1.42513,1.42448,1.42484,35200000.0
2007-08-20 17:50:00,1.42493,1.42498,1.42465,1.42473,49700000.0
2007-08-20 17:51:00,1.42467,1.42497,1.42467,1.4247,31300000.0
2007-08-20 17:52:00,1.42499,1.42515,1.42478,1.42495,40000000.0
2007-08-20 17:53:00,1.42497,1.42518,1.42478,1.42512,28200000.0
2007-08-20 17:54:00,1.42492,1.42527,1.4244,1.4246,38500000.0
2007-08-20 17:55:00,1.42447,1.42487,1.42412,1.42469,33400000.0
2007-08-20 17:56:00,1.42441,1.42486,1.42441,1.42472,28400000.0
2007-08-20 17:57:00,1.4247,1.42489,1.42453,1.42468,30500000.0
2007-08-20 17:58:00,1.42466,1.42482,1.4244,1.42482,34000000.0
2007-08-20 17:59:00,1.42457,1.42471,1.42424,1.42469,32200000.0
2007-08-20 18:00:00,1.42454,1.42515,1.42443,1.42499,43800000.0
2007-08-20 18:01:00,1.42522,1.42556,1.42493,1.42509,41000000.0
2007-08-20 18:02:00,1.4253,1.42538,1.42515,1.42526,101500000.0
2007-08-20 18:03:00,1.42536,1.42555,1.42527,1.42527,44100000.0
2007-08-20 18:04:00,1.42558,1.42558,1.42526,1.42545,57100000.0
2007-08-20 18:05:00,1.42554,1.42558,1.42531,1.42543,30600000.0
2007-08-20 18:06:00,1.4253,1.42564,1.4252,1.42539,41600000.0
2007-08-20 18:07:00,1.4257,1.4257,1.42522,1.4255,33600000.0
2007-08-20 18:08:00,1.42562,1.4257,1.42536,1.42558,42200000.0
2007-08-20 18:09:00,1.42562,1.42569,1.42521,1.42525,34300000.0
2007-08-20 18:10:00,1.42494,1.42494,1.42455,1.42467,19800000.0
2007-08-20 18:11:00,1.4248,1.42492,1.42464,1.42492,35200000.0
2007-08-20 18:12:00,1.4248,1.42485,1.42465,1.42465,34000000.0
2007-08-20 18:13:00,1.42472,1.42494,1.42459,1.42476,41800000.0
2007-08-20 18:14:00,1.42416,1.42508,1.42416,1.42503,26800000.0
2007-08-20 18:15:00,1.42463,1.42522,1.42456,1.42511,28400000.0
2007-08-20 18:16:00,1.42547,1.42548,1.4253,1.42538,28000000.0
2007-08-20 18:17:00,1.42534,1.4254,1.42498,1.42498,54000000.0
2007-08-20 18:18:00,1.42511,1.42534,1.42491,1.42513,92500000.0
2007-08-20 18:19:00,1.42508,1.4251,1.42489,1.42502,33200000.0
2007-08-20 18:20:00,1.42489,1.42498,1.4246,1.42475,24200000.0
2007-08-20 18:21:00,1.4245,1.42501,1.42431,1.4248,98400000.0
2007-08-20 18:22:00,1.42506,1.4252,1.42476,1.42477,51800000.0
2007-08-20 18:23:00,1.42471,1.42514,1.42471,1.42509,20800000.0
2007-08-20 18:24:00,1.42508,1.42536,1.42499,1.42536,49100000.0
2007-08-20 18:25:00,1.42547,1.42566,1.42514,1.42525,29600000.0
2007-08-20 18:26:00,1.42511,1.42531,1.42511,1.42512,42500000.0
2007-08-20 18:27:00,1.42505,1.42505,1.42454,1.4247,31800000.0
2007-08-20 18:28:00,1.42451,1.42507,1.42445,1.42491,26000000.0
2007-08-20 18:29:00,1.42497,1.4251,1.42484,1.42503,52900000.0
2007-08-20 18:30:00,1.42517,1.42527,1.425,1.42526,42800000.0
2007-08-20 18:31:00,1.42534,1.42534,1.4251,1.42527,30400000.0
2007-08-20 18:32:00,1.42531,1.42533,1.42509,1.42533,19000000.0
2007-08-20 18:33:00,1.42552,1.42567,1.42535,1.42552,44000000.0
2007-08-20 18:34:00,1.42553,1.42563,1.42539,1.42541,38600000.0
2007-08-20 18:35:00,1.42536,1.42536,1.42502,1.42534,28800000.0
2007-08-20 18:36:00,1.4251,1.42522,1.4249,1.42495,62200001.0
2007-08-20 18:37:00,1.42504,1.42514,1.425,1.425,30400000.0
2007-08-20 18:38:00,1.4251,1.42531,1.42499,1.42531,47600000.0
2007-08-20 18:39:00,1.42506,1.42535,1.42486,1.42496,28000000.0
2007-08-20 18:40:00,1.42486,1.42494,1.42477,1.42484,28700000.0
2007-08-20 18:41:00,1.42474,1.42499,1.42474,1.42499,35200000.0
2007-08-20 18:42:00,1.42506,1.42517,1.42492,1.42513,45400000.0
2007-08-20 18:43:00,1.42506,1.42538,1.42502,1.42502,22400000.0
2007-08-20 18:44:00,1.42509,1.42511,1.42485,1.42485,39000001.0
2007-08-20 18:45:00,1.42518,1.42525,1.42497,1.42497,19600000.0
2007-08-20 18:46:00,1.42496,1.42497,1.42482,1.42488,42100000.0
2007-08-20 18:47:00,1.42499,1.42499,1.42487,1.42489,28200000.0
2007-08-20 18:48:00,1.42486,1.42525,1.42483,1.42493,47200000.0
2007-08-20 18:49:00,1.42505,1.42511,1.42479,1.4249,30600000.0
2007-08-20 18:50:00,1.42501,1.42522,1.42492,1.42516,51800000.0
2007-08-20 18:51:00,1.42508,1.42527,1.42495,1.42495,39800000.0
2007-08-20 18:52:00,1.42478,1.4251,1.42478,1.425,53600000.0
2007-08-20 18:53:00,1.42511,1.42521,1.425,1.425,22000000.0
2007-08-20 18:54:00,1.4251,1.42524,1.42483,1.42524,22100000.0
2007-08-20 18:55:00,1.42499,1.42519,1.42499,1.42509,22800000.0
2007-08-20 18:56:00,1.42469,1.42509,1.42454,1.42454,34200000.0
2007-08-20 18:57:00,1.42497,1.42524,1.42493,1.42514,29000000.0
2007-08-20 18:58:00,1.42508,1.42548,1.42505,1.42514,31400000.0
2007-08-20 18:59:00,1.42515,1.42515,1.42454,1.42483,15800000.0
2007-08-20 19:00:00,1.42473,1.42491,1.42447,1.42452,28700000.0
2007-08-20 19:01:00,1.42477,1.4248,1.42425,1.42477,53300000.0
2007-08-20 19:02:00,1.4247,1.42484,1.42453,1.42467,35200001.0
2007-08-20 19:03:00,1.42456,1.42481,1.42437,1.42481,44400000.0
2007-08-20 19:04:00,1.42486,1.42494,1.42465,1.42488,30600000.0
2007-08-20 19:05:00,1.42496,1.42509,1.42484,1.42493,28000000.0
2007-08-20 19:06:00,1.42507,1.42507,1.42484,1.42488,23600000.0
2007-08-20 19:07:00,1.42471,1.42479,1.4246,1.42472,42200000.0
2007-08-20 19:08:00,1.42449,1.42465,1.42449,1.42462,34800000.0
2007-08-20 19:09:00,1.42472,1.4248,1.42446,1.42448,78100000.0
2007-08-20 19:10:00,1.42485,1.42508,1.42457,1.42457,57400001.0
2007-08-20 19:11:00,1.42499,1.42516,1.42496,1.42507,47200001.0
2007-08-20 19:12:00,1.42485,1.42523,1.42485,1.42523,25800000.0
2007-08-20 19:13:00,1.42526,1.42538,1.4252,1.42538,60900000.0
2007-08-20 19:14:00,1.42517,1.4257,1.42517,1.42529,31600000.0
2007-08-20 19:15:00,1.42551,1.42559,1.42527,1.42546,31100000.0
2007-08-20 19:16:00,1.4251,1.42531,1.42503,1.42503,40100000.0
2007-08-20 19:17:00,1.42503,1.42517,1.42491,1.42517,41600000.0
2007-08-20 19:18:00,1.425,1.42514,1.42485,1.42514,36700000.0
2007-08-20 19:19:00,1.4253,1.4253,1.42474,1.42528,46400000.0
2007-08-20 19:20:00,1.42519,1.42536,1.42501,1.4252,56200001.0
2007-08-20 19:21:00,1.42474,1.42491,1.42465,1.42483,40400000.0
2007-08-20 19:22:00,1.42485,1.42491,1.42466,1.42485,42800000.0
2007-08-20 19:23:00,1.42473,1.42486,1.42448,1.42486,48000000.0
2007-08-20 19:24:00,1.42477,1.42477,1.4245,1.42458,44800000.0
2007-08-20 19:25:00,1.42468,1.42485,1.42455,1.42485,36400000.0
2007-08-20 19:26:00,1.42466,1.42489,1.42433,1.42489,35000000.0
2007-08-20 19:27:00,1.42491,1.42505,1.42466,1.42494,38000000.0
2007-08-20 19:28:00,1.42491,1.42509,1.42477,1.42494,36900000.0
2007-08-20 19:29:00,1.42486,1.42506,1.42453,1.42506,37800000.0
2007-08-20 19:30:00,1.42507,1.42561,1.42507,1.42544,51700000.0
2007-08-20 19:31:00,1.42546,1.42565,1.42531,1.42546,72900000.0
2007-08-20 19:32:00,1.42542,1.42542,1.4252,1.42536,37800000.0
2007-08-20 19:33:00,1.42535,1.42537,1.42511,1.42525,49600000.0
2007-08-20 19:34:00,1.42501,1.42525,1.42501,1.42515,22200000.0
2007-08-20 19:35:00,1.42496,1.42501,1.42454,1.42491,54600001.0
2007-08-20 19:36:00,1.42482,1.42513,1.42471,1.42513,33000000.0
2007-08-20 19:37:00,1.42523,1.42545,1.42501,1.42501,47099999.0
2007-08-20 19:38:00,1.425,1.42535,1.425,1.425,33000000.0
2007-08-20 19:39:00,1.42517,1.42549,1.42517,1.42546,26400000.0
2007-08-20 19:40:00,1.42527,1.42549,1.4252,1.42535,52200000.0
2007-08-20 19:41:00,1.42532,1.42565,1.42528,1.42563,43100000.0
2007-08-20 19:42:00,1.42561,1.42571,1.42521,1.4256,49200000.0
2007-08-20 19:43:00,1.42555,1.42555,1.42518,1.42537,19100000.0
2007-08-20 19:44:00,1.42539,1.4258,1.42539,1.4258,26800000.0
2007-08-20 19:45:00,1.42571,1.42571,1.42555,1.42558,54200000.0
2007-08-20 19:46:00,1.42561,1.42584,1.42527,1.42527,56900000.0
2007-08-20 19:47:00,1.42551,1.42593,1.42548,1.42566,42800000.0
2007-08-20 19:48:00,1.42559,1.42579,1.42556,1.42556,43800000.0
2007-08-20 19:49:00,1.42538,1.42538,1.42515,1.42537,33300000.0
2007-08-20 19:50:00,1.42556,1.42558,1.42524,1.42536,31800000.0
2007-08-20 19:51:00,1.42543,1.42569,1.42539,1.42547,64800000.0
2007-08-20 19:52:00,1.42526,1.42547,1.42511,1.42514,42200000.0
2007-08-20 19:53:00,1.42527,1.42544,1.4251,1.42533,58800001.0
2007-08-20 19:54:00,1.42527,1.4254,1.4252,1.42534,23200000.0
2007-08-20 19:55:00,1.42522,1.42537,1.42507,1.42516,28000000.0
2007-08-20 19:56:00,1.4252,1.4252,1.42493,1.4251,36200000.0
2007-08-20 19:57:00,1.42507,1.42511,1.42483,1.42495,41600000.0
2007-08-20 19:58:00,1.42479,1.42488,1.42471,1.42471,35400000.0
2007-08-20 19:59:00,1.42472,1.42483,1.42454,1.42472,28000000.0
2007-08-20 20:00:00,1.42499,1.42513,1.42474,1.42474,55600001.0
2007-08-20 20:01:00,1.42512,1.42519,1.42484,1.42498,56900000.0
2007-08-20 20:02:00,1.42511,1.42511,1.42482,1.42497,28800000.0
2007-08-20 20:03:00,1.42501,1.4251,1.42474,1.4251,30500000.0
2007-08-20 20:04:00,1.42516,1.42541,1.42471,1.42541,58000000.0
2007-08-20 20:05:00,1.42527,1.42534,1.42513,1.42513,26800000.0
2007-08-20 20:06:00,1.42528,1.42531,1.4251,1.42517,36500000.0
2007-08-20 20:07:00,1.42494,1.42525,1.42464,1.42519,32500000.0
2007-08-20 20:08:00,1.42521,1.42521,1.42471,1.42515,31700000.0
2007-08-20 20:09:00,1.42522,1.42534,1.42522,1.42527,18400000.0
2007-08-20 20:10:00,1.42472,1.42505,1.42472,1.42494,53100000.0
2007-08-20 20:11:00,1.42493,1.42493,1.42462,1.42467,25600000.0
2007-08-20 20:12:00,1.42476,1.42476,1.4243,1.42475,50400000.0
2007-08-20 20:13:00,1.42489,1.42503,1.42482,1.42495,32400000.0
2007-08-20 20:14:00,1.42479,1.42502,1.42431,1.4249,37200000.0
2007-08-20 20:15:00,1.42496,1.42498,1.42477,1.42497,30400000.0
2007-08-20 20:16:00,1.42483,1.42495,1.4245,1.4246,72300000.0
2007-08-20 20:17:00,1.42476,1.42488,1.42432,1.42473,44200000.0
2007-08-20 20:18:00,1.42488,1.42497,1.42465,1.42474,47200001.0
2007-08-20 20:19:00,1.42477,1.42487,1.42452,1.4247,36200000.0
2007-08-20 20:20:00,1.42476,1.42483,1.42455,1.42455,24800000.0
2007-08-20 20:21:00,1.42487,1.425,1.42476,1.42488,30200000.0
2007-08-20 20:22:00,1.42498,1.42512,1.42482,1.42484,30600000.0
2007-08-20 20:23:00,1.42486,1.42512,1.42473,1.42499,45000000.0
2007-08-20 20:24:00,1.42518,1.42521,1.42495,1.42495,38500000.0
2007-08-20 20:25:00,1.42544,1.4255,1.42522,1.42524,65600001.0
2007-08-20 20:26:00,1.42501,1.42541,1.42501,1.42531,44400000.0
2007-08-20 20:27:00,1.42543,1.42543,1.42485,1.42503,55000000.0
2007-08-20 20:28:00,1.4252,1.4252,1.42459,1.42489,18200000.0
2007-08-20 20:29:00,1.42512,1.42539,1.42472,1.42539,37400000.0
2007-08-20 20:30:00,1.4256,1.4256,1.42533,1.4255,31000000.0
2007-08-20 20:31:00,1.42542,1.42546,1.42504,1.42527,64300001.0
2007-08-20 20:32:00,1.42524,1.42537,1.42482,1.42537,35000000.0
2007-08-20 20:33:00,1.42546,1.42565,1.4253,1.4255,51000000.0
2007-08-20 20:34:00,1.42512,1.42527,1.42495,1.42504,47800000.0
2007-08-20 20:35:00,1.42504,1.42521,1.42504,1.42519,47500001.0
2007-08-20 20:36:00,1.42537,1.4255,1.42523,1.42532,43200000.0
2007-08-20 20:37:00,1.42523,1.42528,1.42498,1.42528,56400000.0
2007-08-20 20:38:00,1.42549,1.42563,1.4254,1.42562,36200000.0
2007-08-20 20:39:00,1.42531,1.4255,1.42506,1.42534,46700000.0
2007-08-20 20:40:00,1.42542,1.42564,1.42531,1.42542,42000000.0
2007-08-20 20:41:00,1.42583,1.42627,1.42572,1.42616,36600000.0
2007-08-20 20:42:00,1.42623,1.42623,1.42573,1.42589,43300000.0
2007-08-20 20:43:00,1.42581,1.42596,1.42556,1.42556,30800000.0
2007-08-20 20:44:00,1.42615,1.42624,1.42582,1.42616,27200000.0
2007-08-20 20:45:00,1.42625,1.42636,1.426,1.426,35200000.0
2007-08-20 20:46:00,1.42627,1.4264,1.42614,1.42634,97500000.0
2007-08-20 20:47:00,1.42616,1.42645,1.42604,1.42621,36400000.0
2007-08-20 20:48:00,1.42583,1.42619,1.42581,1.42592,30600000.0
2007-08-20 20:49:00,1.42581,1.42599,1.42573,1.42591,27800000.0
2007-08-20 20:50:00,1.42574,1.42574,1.42526,1.42547,30200000.0
2007-08-20 20:51:00,1.42534,1.42565,1.42534,1.42555,25900000.0
2007-08-20 20:52:00,1.42558,1.42569,1.42554,1.42554,28000000.0
2007-08-20 20:53:00,1.42564,1.42567,1.42528,1.42528,83100000.0
2007-08-20 20:54:00,1.42513,1.42544,1.42495,1.42497,46600000.0
2007-08-20 20:55:00,1.42492,1.42519,1.4249,1.42517,25600000.0
2007-08-20 20:56:00,1.42513,1.4253,1.42505,1.4253,19600000.0
2007-08-20 20:57:00,1.42526,1.42527,1.42483,1.42483,45800000.0
2007-08-20 20:58:00,1.42472,1.42482,1.42455,1.42473,50500000.0
2007-08-20 20:59:00,1.42457,1.42498,1.42454,1.42496,69800001.0
2007-08-20 21:00:00,1.42466,1.42483,1.42452,1.42468,37600000.0
2007-08-20 21:01:00,1.42441,1.42482,1.42424,1.42424,41100000.0
2007-08-20 21:02:00,1.42478,1.42498,1.4243,1.4248,45800000.0
2007-08-20 21:03:00,1.42454,1.42454,1.42338,1.42341,33800000.0
2007-08-20 21:04:00,1.42342,1.42349,1.42321,1.42349,31400000.0
2007-08-20 21:05:00,1.42332,1.42377,1.42326,1.42361,37500000.0
2007-08-20 21:06:00,1.42364,1.42364,1.42343,1.42363,30000000.0
2007-08-20 21:07:00,1.42369,1.42404,1.42334,1.42404,24600000.0
2007-08-20 21:08:00,1.42393,1.42402,1.42381,1.42394,46900000.0
2007-08-20 21:09:00,1.42406,1.42432,1.42372,1.42372,50400000.0
2007-08-20 21:10:00,1.42334,1.42348,1.423,1.42309,30600000.0
2007-08-20 21:11:00,1.42298,1.42299,1.4226,1.42277,36300000.0
2007-08-20 21:12:00,1.42295,1.42329,1.42292,1.42329,45000000.0
2007-08-20 21:13:00,1.42307,1.42333,1.42304,1.4231,33800000.0
2007-08-20 21:14:00,1.42291,1.42318,1.42272,1.42303,33000000.0
2007-08-20 21:15:00,1.42295,1.42308,1.42281,1.42286,46000000.0
2007-08-20 21:16:00,1.42284,1.42332,1.42281,1.42314,28800000.0
2007-08-20 21:17:00,1.42299,1.42312,1.42259,1.42259,47600000.0
2007-08-20 21:18:00,1.42321,1.42321,1.42252,1.42252,45500000.0
2007-08-20 21:19:00,1.4222,1.4222,1.42189,1.42189,33200000.0
2007-08-20 21:20:00,1.42199,1.42231,1.4219,1.4222,52400001.0
2007-08-20 21:21:00,1.4224,1.42257,1.42226,1.42246,23600000.0
2007-08-20 21:22:00,1.42199,1.42244,1.42199,1.42241,30400000.0
2007-08-20 21:23:00,1.42249,1.42293,1.42247,1.4225,39600000.0
2007-08-20 21:24:00,1.423,1.42384,1.423,1.42356,40200000.0
2007-08-20 21:25:00,1.42385,1.42407,1.42366,1.42371,35600000.0
2007-08-20 21:26:00,1.42403,1.42405,1.42367,1.42369,29400000.0
2007-08-20 21:27:00,1.42392,1.42392,1.42373,1.42381,30200000.0
2007-08-20 21:28:00,1.42374,1.42379,1.42366,1.42366,43500000.0
2007-08-20 21:29:00,1.42368,1.42368,1.42348,1.42348,53800001.0
2007-08-20 21:30:00,1.42349,1.42351,1.42327,1.42335,74000002.0
2007-08-20 21:31:00,1.42365,1.42391,1.42351,1.42364,43600000.0
2007-08-20 21:32:00,1.42389,1.42389,1.42367,1.42369,33700000.0
2007-08-20 21:33:00,1.4238,1.42458,1.4238,1.42455,37300000.0
2007-08-20 21:34:00,1.42456,1.4247,1.42446,1.42456,36800000.0
2007-08-20 21:35:00,1.42432,1.42432,1.42391,1.42422,20200000.0
2007-08-20 21:36:00,1.42427,1.42427,1.42383,1.42412,51800000.0
2007-08-20 21:37:00,1.42381,1.42381,1.42353,1.42364,50500000.0
2007-08-20 21:38:00,1.42357,1.42357,1.42331,1.42355,31300000.0
2007-08-20 21:39:00,1.42335,1.42354,1.42335,1.42351,41400000.0
2007-08-20 21:40:00,1.42329,1.42354,1.42293,1.42293,30800000.0
2007-08-20 21:41:00,1.42284,1.42296,1.42212,1.42234,26800000.0
2007-08-20 21:42:00,1.4224,1.42247,1.42177,1.42177,36000000.0
2007-08-20 21:43:00,1.42256,1.42265,1.42243,1.42263,37400000.0
2007-08-20 21:44:00,1.42262,1.42281,1.42251,1.42264,31400001.0
2007-08-20 21:45:00,1.42274,1.42282,1.42244,1.42277,40600000.0
2007-08-20 21:46:00,1.42276,1.42288,1.42215,1.42215,29800000.0
2007-08-20 21:47:00,1.4216,1.42185,1.42155,1.42156,25800000.0
2007-08-20 21:48:00,1.42148,1.42187,1.42148,1.4216,52200000.0
2007-08-20 21:49:00,1.42164,1.42175,1.42159,1.42175,32000000.0
2007-08-20 21:50:00,1.4216,1.42173,1.42142,1.42144,31800000.0
2007-08-20 21:51:00,1.42153,1.42153,1.41995,1.42017,53000000.0
2007-08-20 21:52:00,1.42001,1.42041,1.42,1.42041,37400000.0
2007-08-20 21:53:00,1.42019,1.42104,1.42019,1.42091,33400000.0
2007-08-20 21:54:00,1.42088,1.42109,1.42048,1.42077,45800000.0
2007-08-20 21:55:00,1.42084,1.42106,1.42078,1.42106,52600000.0
2007-08-20 21:56:00,1.4209,1.42104,1.42082,1.42101,49400000.0
2007-08-20 21:57:00,1.42107,1.42107,1.42043,1.42091,45100000.0
2007-08-20 21:58:00,1.42094,1.42113,1.42086,1.42086,27200000.0
2007-08-20 21:59:00,1.42098,1.42117,1.42081,1.42097,43700000.0
2007-08-20 22:00:00,1.4211,1.42119,1.42087,1.42093,61400000.0
2007-08-20 22:01:00,1.42078,1.4212,1.42078,1.42105,34900000.0
2007-08-20 22:02:00,1.42123,1.42141,1.42117,1.42134,43600000.0
2007-08-20 22:03:00,1.4218,1.42184,1.42124,1.42139,31800000.0
2007-08-20 22:04:00,1.4214,1.42164,1.42115,1.42135,25700000.0
2007-08-20 22:05:00,1.42141,1.4215,1.42129,1.42146,37200000.0
2007-08-20 22:06:00,1.42154,1.42154,1.4211,1.42141,46100000.0
2007-08-20 22:07:00,1.42127,1.4215,1.42127,1.42133,45200000.0
2007-08-20 22:08:00,1.42098,1.42142,1.42098,1.42142,35000000.0
2007-08-20 22:09:00,1.42112,1.42152,1.42081,1.42139,31500000.0
2007-08-20 22:10:00,1.42148,1.42158,1.42132,1.4215,35200000.0
2007-08-20 22:11:00,1.42149,1.42182,1.42139,1.42152,27700000.0
2007-08-20 22:12:00,1.42147,1.42164,1.42144,1.42144,47000000.0
2007-08-20 22:13:00,1.42146,1.42156,1.42146,1.42151,29400000.0
2007-08-20 22:14:00,1.42146,1.42179,1.42146,1.42155,32600000.0
2007-08-20 22:15:00,1.42175,1.42192,1.42166,1.42176,61800000.0
2007-08-20 22:16:00,1.42175,1.42198,1.42172,1.42172,53900000.0
2007-08-20 22:17:00,1.42196,1.42201,1.42176,1.42188,35000000.0
2007-08-20 22:18:00,1.42184,1.42184,1.42128,1.42161,38400000.0
2007-08-20 22:19:00,1.42132,1.42152,1.42132,1.42139,27600000.0
2007-08-20 22:20:00,1.42148,1.42164,1.42123,1.42134,35000000.0
2007-08-20 22:21:00,1.42116,1.42147,1.42105,1.4213,32500000.0
2007-08-20 22:22:00,1.42144,1.4217,1.42142,1.42147,49600000.0
2007-08-20 22:23:00,1.42157,1.42174,1.42157,1.42164,23200000.0
2007-08-20 22:24:00,1.42165,1.42165,1.42137,1.42159,44000001.0
2007-08-20 22:25:00,1.42145,1.42154,1.42131,1.42154,37200000.0
2007-08-20 22:26:00,1.42135,1.4216,1.42135,1.42158,20800000.0
2007-08-20 22:27:00,1.42133,1.42154,1.42111,1.42143,35200000.0
2007-08-20 22:28:00,1.42135,1.4216,1.42131,1.42137,71700000.0
2007-08-20 22:29:00,1.42139,1.42139,1.42105,1.42114,38300000.0
2007-08-20 22:30:00,1.42106,1.42129,1.42106,1.4212,44200000.0
2007-08-20 22:31:00,1.42123,1.42127,1.42056,1.42127,31700000.0
2007-08-20 22:32:00,1.42116,1.42131,1.42108,1.42118,52800000.0
2007-08-20 22:33:00,1.421,1.42115,1.4208,1.4208,59600000.0
2007-08-20 22:34:00,1.42068,1.42081,1.42043,1.42065,46200000.0
2007-08-20 22:35:00,1.42079,1.42079,1.42044,1.42044,31800000.0
2007-08-20 22:36:00,1.42065,1.42078,1.42011,1.42011,45800000.0
2007-08-20 22:37:00,1.42073,1.42083,1.42067,1.42072,87000001.0
2007-08-20 22:38:00,1.42057,1.42081,1.42057,1.42081,38100000.0
2007-08-20 22:39:00,1.42083,1.42101,1.42072,1.42089,37600001.0
2007-08-20 22:40:00,1.42101,1.42115,1.42076,1.42076,34000000.0
2007-08-20 22:41:00,1.42102,1.42125,1.42102,1.42106,21600000.0
2007-08-20 22:42:00,1.42129,1.42159,1.42129,1.42131,25800000.0
2007-08-20 22:43:00,1.42161,1.42164,1.42081,1.42103,33000000.0
2007-08-20 22:44:00,1.42117,1.42189,1.42117,1.42189,24600000.0
2007-08-20 22:45:00,1.42202,1.42204,1.42153,1.42182,34800000.0
2007-08-20 22:46:00,1.42174,1.42195,1.42174,1.42176,21800000.0
2007-08-20 22:47:00,1.42189,1.4224,1.42189,1.4224,43600001.0
2007-08-20 22:48:00,1.42222,1.42264,1.42222,1.42258,38600000.0
2007-08-20 22:49:00,1.4226,1.42282,1.42243,1.42268,39200001.0
2007-08-20 22:50:00,1.42256,1.42285,1.4225,1.42272,43600000.0
2007-08-20 22:51:00,1.42261,1.42276,1.42253,1.4227,44600000.0
2007-08-20 22:52:00,1.4229,1.42308,1.4226,1.42273,33400000.0
2007-08-20 22:53:00,1.42267,1.42279,1.42252,1.4227,37400000.0
2007-08-20 22:54:00,1.42287,1.42287,1.42265,1.42272,21200000.0
2007-08-20 22:55:00,1.42287,1.42299,1.42264,1.42276,27800000.0
2007-08-20 22:56:00,1.42289,1.42289,1.42267,1.42289,35200000.0
2007-08-20 22:57:00,1.42244,1.42263,1.42202,1.42202,52100000.0
2007-08-20 22:58:00,1.42213,1.42234,1.42207,1.4222,37200000.0
2007-08-20 22:59:00,1.42197,1.42199,1.42156,1.42157,32400000.0
2007-08-20 23:00:00,1.42137,1.42137,1.42078,1.42078,38800000.0
2007-08-20 23:01:00,1.42103,1.42172,1.42103,1.42156,65100000.0
2007-08-20 23:02:00,1.42134,1.42152,1.42119,1.42119,37100000.0
2007-08-20 23:03:00,1.42148,1.42176,1.42148,1.4215,42000000.0
2007-08-20 23:04:00,1.42159,1.42177,1.4215,1.42177,86000000.0
2007-08-20 23:05:00,1.42179,1.4223,1.42179,1.4223,39500000.0
2007-08-20 23:06:00,1.42211,1.42218,1.42186,1.4219,30600000.0
2007-08-20 23:07:00,1.42163,1.42187,1.42163,1.42169,23600000.0
2007-08-20 23:08:00,1.42173,1.42173,1.4215,1.42163,29800000.0
2007-08-20 23:09:00,1.42165,1.42171,1.42108,1.42108,26000000.0
2007-08-20 23:10:00,1.42092,1.42139,1.42092,1.42098,52000000.0
2007-08-20 23:11:00,1.42114,1.42117,1.42095,1.42095,52700000.0
2007-08-20 23:12:00,1.42111,1.42123,1.42092,1.42104,38700000.0
2007-08-20 23:13:00,1.42012,1.42088,1.42012,1.42084,37300000.0
2007-08-20 23:14:00,1.42112,1.42113,1.42091,1.42098,32800000.0
2007-08-20 23:15:00,1.42096,1.42102,1.42033,1.42083,37000000.0
2007-08-20 23:16:00,1.42086,1.42093,1.42073,1.42083,36200000.0
2007-08-20 23:17:00,1.42074,1.42074,1.42014,1.42026,33800000.0
2007-08-20 23:18:00,1.4204,1.42043,1.42003,1.42025,56500000.0
2007-08-20 23:19:00,1.42023,1.42044,1.42011,1.42019,54000000.0
2007-08-20 23:20:00,1.42036,1.42036,1.41979,1.42013,26800000.0
2007-08-20 23:21:00,1.42047,1.42077,1.42038,1.42038,24600000.0
2007-08-20 23:22:00,1.42039,1.42099,1.42025,1.42075,47100000.0
2007-08-20 23:23:00,1.42079,1.42084,1.42061,1.42076,39800001.0
2007-08-20 23:24:00,1.4208,1.42131,1.42073,1.42115,27000000.0
2007-08-20 23:25:00,1.4213,1.4213,1.42082,1.42085,39600000.0
2007-08-20 23:26:00,1.42083,1.42111,1.42063,1.42111,48700000.0
2007-08-20 23:27:00,1.42107,1.42131,1.42107,1.42127,30900000.0
2007-08-20 23:28:00,1.42111,1.42111,1.42053,1.42053,46300000.0
2007-08-20 23:29:00,1.42063,1.42097,1.42059,1.42074,47200001.0
2007-08-20 23:30:00,1.42075,1.42075,1.42034,1.42057,42600000.0
2007-08-20 23:31:00,1.42057,1.4207,1.42026,1.4207,35800000.0
2007-08-20 23:32:00,1.4205,1.42074,1.42046,1.42054,23000000.0
2007-08-20 23:33:00,1.42035,1.42067,1.42035,1.42067,25800000.0
2007-08-20 23:34:00,1.42063,1.42094,1.42053,1.42094,41200000.0
2007-08-20 23:35:00,1.42083,1.42088,1.42071,1.42071,51600001.0
2007-08-20 23:36:00,1.42079,1.42079,1.42061,1.42061,120800000.0
2007-08-20 23:37:00,1.4206,1.42063,1.42049,1.42049,22200000.0
2007-08-20 23:38:00,1.4207,1.42157,1.4207,1.42157,43800000.0
2007-08-20 23:39:00,1.42157,1.42157,1.42101,1.42149,45300000.0
2007-08-20 23:40:00,1.42163,1.42172,1.42135,1.42146,84700000.0
2007-08-20 23:41:00,1.42149,1.42149,1.42108,1.42108,62100000.0
2007-08-20 23:42:00,1.42163,1.42163,1.4214,1.42153,34100000.0
2007-08-20 23:43:00,1.42152,1.42183,1.42123,1.42183,20600000.0
2007-08-20 23:44:00,1.42213,1.42213,1.42183,1.42193,34000000.0
2007-08-20 23:45:00,1.42194,1.42223,1.42175,1.4218,41900000.0
2007-08-20 23:46:00,1.42192,1.42193,1.42139,1.4215,48200000.0
2007-08-20 23:47:00,1.42161,1.42171,1.42144,1.42153,47800000.0
2007-08-20 23:48:00,1.42141,1.42141,1.42116,1.42136,50900000.0
2007-08-20 23:49:00,1.42147,1.42151,1.42111,1.42143,25800000.0
2007-08-20 23:50:00,1.42139,1.42158,1.42122,1.42143,22200000.0
2007-08-20 23:51:00,1.4209,1.42118,1.4209,1.42118,51300000.0
2007-08-20 23:52:00,1.4211,1.4211,1.42047,1.42047,40900000.0
2007-08-20 23:53:00,1.42116,1.42116,1.42033,1.42046,35000000.0
2007-08-20 23:54:00,1.42044,1.42049,1.41979,1.41979,30000000.0
2007-08-20 23:55:00,1.42028,1.42047,1.42008,1.42008,35000000.0
2007-08-20 23:56:00,1.42038,1.42056,1.42024,1.4204,38400000.0
2007-08-20 23:57:00,1.42042,1.4205,1.42037,1.4205,26600000.0
2007-08-20 23:58:00,1.42042,1.42055,1.42012,1.42047,37200000.0
2007-08-20 23:59:00,1.42033,1.42045,1.42019,1.42045,42000000.0
2007-08-21 00:00:00,1.42059,1.42074,1.42048,1.42049,49000000.0
2007-08-21 00:01:00,1.42059,1.42076,1.42043,1.42076,45700000.0
2007-08-21 00:02:00,1.42084,1.4209,1.42041,1.42083,49300000.0
2007-08-21 00:03:00,1.42075,1.42085,1.42065,1.4207,39400000.0
2007-08-21 00:04:00,1.42043,1.42078,1.42043,1.42078,36900000.0
2007-08-21 00:05:00,1.42094,1.42094,1.42064,1.42064,23200000.0
2007-08-21 00:06:00,1.42077,1.42096,1.42077,1.42096,46100000.0
2007-08-21 00:07:00,1.42084,1.42115,1.42084,1.42115,26000000.0
2007-08-21 00:08:00,1.42129,1.42129,1.42095,1.42127,38600000.0
2007-08-21 00:09:00,1.42099,1.4213,1.42086,1.42093,39000000.0
2007-08-21 00:10:00,1.42104,1.42116,1.42094,1.42101,35000000.0
2007-08-21 00:11:00,1.4211,1.42119,1.42099,1.42099,47400000.0
2007-08-21 00:12:00,1.42125,1.42125,1.42102,1.42102,24400000.0
2007-08-21 00:13:00,1.42119,1.42122,1.42084,1.42119,34900000.0
2007-08-21 00:14:00,1.42115,1.42129,1.42102,1.42127,50500000.0
2007-08-21 00:15:00,1.42102,1.4212,1.42102,1.42102,30000000.0
2007-08-21 00:16:00,1.42133,1.42133,1.4211,1.42126,35400000.0
2007-08-21 00:17:00,1.42133,1.42133,1.42113,1.42123,30000000.0
2007-08-21 00:18:00,1.42127,1.42128,1.42103,1.42109,52300001.0
2007-08-21 00:19:00,1.421,1.42105,1.4209,1.4209,26800000.0
2007-08-21 00:20:00,1.42131,1.42131,1.42083,1.42118,29000000.0
2007-08-21 00:21:00,1.42101,1.42118,1.42089,1.42118,15600000.0
2007-08-21 00:22:00,1.42106,1.42149,1.42106,1.42149,19800000.0
2007-08-21 00:23:00,1.42136,1.42151,1.42096,1.4214,50500000.0
2007-08-21 00:24:00,1.42143,1.42157,1.42133,1.42155,27000000.0
2007-08-21 00:25:00,1.42139,1.42162,1.42139,1.42156,44000000.0
2007-08-21 00:26:00,1.42171,1.42185,1.42154,1.42176,38500000.0
2007-08-21 00:27:00,1.4217,1.42176,1.4215,1.42176,79300000.0
2007-08-21 00:28:00,1.42168,1.42168,1.42118,1.42144,47700000.0
2007-08-21 00:29:00,1.42101,1.42123,1.42088,1.42104,30600000.0
2007-08-21 00:30:00,1.42082,1.42135,1.42082,1.42135,47100000.0
2007-08-21 00:31:00,1.42145,1.4215,1.42135,1.42135,57000001.0
2007-08-21 00:32:00,1.42127,1.42157,1.42124,1.42132,36000000.0
2007-08-21 00:33:00,1.42161,1.42161,1.42123,1.42142,28400000.0
2007-08-21 00:34:00,1.4216,1.42194,1.42154,1.42174,75300000.0
2007-08-21 00:35:00,1.422,1.422,1.4217,1.42192,37400000.0
2007-08-21 00:36:00,1.42183,1.42186,1.42172,1.42183,28000000.0
2007-08-21 00:37:00,1.42197,1.42197,1.42164,1.4217,42600000.0
2007-08-21 00:38:00,1.42175,1.42177,1.42152,1.42158,36400000.0
2007-08-21 00:39:00,1.42164,1.42185,1.42155,1.42185,47000000.0
2007-08-21 00:40:00,1.4218,1.42188,1.42169,1.42175,53300000.0
2007-08-21 00:41:00,1.42164,1.42164,1.42115,1.42134,28200000.0
2007-08-21 00:42:00,1.42143,1.42154,1.4214,1.42143,41200000.0
2007-08-21 00:43:00,1.42109,1.42147,1.42087,1.42147,34600000.0
2007-08-21 00:44:00,1.42151,1.42155,1.42141,1.42154,30200000.0
2007-08-21 00:45:00,1.42168,1.42168,1.42141,1.42149,33600000.0
2007-08-21 00:46:00,1.42151,1.42187,1.42122,1.42187,37600000.0
2007-08-21 00:47:00,1.42181,1.42188,1.42168,1.42178,48400000.0
2007-08-21 00:48:00,1.42141,1.42202,1.42141,1.42202,42000000.0
2007-08-21 00:49:00,1.42222,1.42222,1.42187,1.42209,43400000.0
2007-08-21 00:50:00,1.42201,1.42236,1.42187,1.42236,30600000.0
2007-08-21 00:51:00,1.42234,1.42241,1.42216,1.4224,73600000.0
2007-08-21 00:52:00,1.42211,1.42228,1.42206,1.42228,33000000.0
2007-08-21 00:53:00,1.42206,1.42243,1.42203,1.42243,45400000.0
2007-08-21 00:54:00,1.42178,1.42211,1.42178,1.42211,30600000.0
2007-08-21 00:55:00,1.42155,1.42201,1.42155,1.42201,44600001.0
2007-08-21 00:56:00,1.42218,1.42218,1.42179,1.42184,44200000.0
2007-08-21 00:57:00,1.42182,1.42199,1.42178,1.42178,27200000.0
2007-08-21 00:58:00,1.422,1.422,1.42175,1.42187,35600000.0
2007-08-21 00:59:00,1.42201,1.42201,1.42182,1.42192,49100001.0
2007-08-21 01:00:00,1.42164,1.42175,1.42152,1.42152,17400000.0
2007-08-21 01:01:00,1.42148,1.42168,1.42139,1.42167,35000000.0
2007-08-21 01:02:00,1.42182,1.42209,1.4215,1.4215,42300000.0
2007-08-21 01:03:00,1.42182,1.42184,1.42155,1.42172,39800000.0
2007-08-21 01:04:00,1.42149,1.42169,1.42149,1.42157,34000000.0
2007-08-21 01:05:00,1.42168,1.42187,1.42161,1.42174,45800000.0
2007-08-21 01:06:00,1.42185,1.42185,1.4216,1.42182,40800000.0
2007-08-21 01:07:00,1.42181,1.42181,1.42131,1.42155,37600000.0
2007-08-21 01:08:00,1.42161,1.42181,1.42137,1.42137,19600000.0
2007-08-21 01:09:00,1.42177,1.42181,1.42159,1.42181,33400000.0
2007-08-21 01:10:00,1.42179,1.42196,1.42156,1.42182,48200000.0
2007-08-21 01:11:00,1.42176,1.42198,1.42176,1.42198,39300000.0
2007-08-21 01:12:00,1.42186,1.42238,1.42171,1.42231,23600000.0
2007-08-21 01:13:00,1.42268,1.42284,1.42193,1.42193,92500000.0
2007-08-21 01:14:00,1.42143,1.422,1.42143,1.422,28200000.0
2007-08-21 01:15:00,1.42232,1.42241,1.42213,1.42223,26000000.0
2007-08-21 01:16:00,1.42211,1.42226,1.42199,1.42211,65300000.0
2007-08-21 01:17:00,1.42214,1.42214,1.42193,1.42208,35800001.0
2007-08-21 01:18:00,1.42206,1.42232,1.42192,1.42224,32800000.0
2007-08-21 01:19:00,1.42212,1.42243,1.42212,1.42235,55000001.0
2007-08-21 01:20:00,1.42246,1.42259,1.42195,1.42255,40600000.0
2007-08-21 01:21:00,1.42224,1.42236,1.42215,1.42217,48000000.0
2007-08-21 01:22:00,1.42222,1.42223,1.4218,1.42209,31600000.0
2007-08-21 01:23:00,1.42207,1.42243,1.42206,1.42206,32600000.0
2007-08-21 01:24:00,1.42249,1.4225,1.42223,1.42228,67500000.0
2007-08-21 01:25:00,1.42225,1.42228,1.42187,1.42208,36800000.0
2007-08-21 01:26:00,1.42211,1.42305,1.42211,1.42305,22600000.0
2007-08-21 01:27:00,1.42306,1.42306,1.42259,1.42289,20400000.0
2007-08-21 01:28:00,1.42274,1.42311,1.4226,1.42311,44600000.0
2007-08-21 01:29:00,1.42262,1.4227,1.42259,1.4227,26000000.0
2007-08-21 01:30:00,1.42287,1.42288,1.42247,1.42274,70000000.0
2007-08-21 01:31:00,1.42253,1.42272,1.42247,1.42265,50900000.0
2007-08-21 01:32:00,1.42264,1.42274,1.42254,1.42274,30800000.0
2007-08-21 01:33:00,1.42272,1.42278,1.42257,1.42271,20600000.0
2007-08-21 01:34:00,1.42259,1.42259,1.42206,1.42229,35900000.0
2007-08-21 01:35:00,1.42243,1.42269,1.42226,1.42226,26800000.0
2007-08-21 01:36:00,1.42256,1.42281,1.42256,1.42261,48200001.0
2007-08-21 01:37:00,1.4225,1.42269,1.42227,1.42262,63400001.0
2007-08-21 01:38:00,1.42291,1.423,1.42275,1.42275,39800001.0
2007-08-21 01:39:00,1.42264,1.42291,1.42246,1.42287,32200000.0
2007-08-21 01:40:00,1.42266,1.42295,1.42256,1.4226,30400000.0
2007-08-21 01:41:00,1.42258,1.42273,1.42242,1.42257,61000000.0
2007-08-21 01:42:00,1.42258,1.42289,1.42246,1.4228,33000000.0
2007-08-21 01:43:00,1.42276,1.42291,1.42254,1.42264,35900000.0
2007-08-21 01:44:00,1.42253,1.42267,1.42227,1.42262,29500000.0
2007-08-21 01:45:00,1.4225,1.42253,1.42216,1.42216,56800000.0
2007-08-21 01:46:00,1.42212,1.42233,1.42158,1.42173,23000000.0
2007-08-21 01:47:00,1.4218,1.42192,1.42165,1.42165,62000000.0
2007-08-21 01:48:00,1.4218,1.4219,1.42145,1.42145,40400000.0
2007-08-21 01:49:00,1.42184,1.422,1.42123,1.42165,47300001.0
2007-08-21 01:50:00,1.42161,1.42199,1.4213,1.4219,39200000.0
2007-08-21 01:51:00,1.4218,1.4218,1.42165,1.42167,21200000.0
2007-08-21 01:52:00,1.42187,1.42192,1.42167,1.42167,30400000.0
2007-08-21 01:53:00,1.42186,1.42192,1.42178,1.42183,35000000.0
2007-08-21 01:54:00,1.42178,1.42196,1.42178,1.42178,54600000.0
2007-08-21 01:55:00,1.42175,1.4219,1.42165,1.42165,27200000.0
2007-08-21 01:56:00,1.42183,1.42199,1.42177,1.4218,44000000.0
2007-08-21 01:57:00,1.42186,1.42196,1.42177,1.42181,35000000.0
2007-08-21 01:58:00,1.4217,1.4217,1.42121,1.42132,36400000.0
2007-08-21 01:59:00,1.4218,1.42192,1.42178,1.42192,43600001.0
2007-08-21 02:00:00,1.42181,1.42193,1.4216,1.42168,30200000.0
2007-08-21 02:01:00,1.42153,1.42153,1.42131,1.42135,59000000.0
2007-08-21 02:02:00,1.42128,1.42168,1.42128,1.42168,79200000.0
2007-08-21 02:03:00,1.42224,1.42227,1.42172,1.42172,77900000.0
2007-08-21 02:04:00,1.42167,1.42186,1.42164,1.42164,58600001.0
2007-08-21 02:05:00,1.42167,1.42167,1.42149,1.42151,80500000.0
2007-08-21 02:06:00,1.42163,1.42171,1.42131,1.42166,96100000.0
2007-08-21 02:07:00,1.42172,1.42173,1.42127,1.42156,227000000.0
2007-08-21 02:08:00,1.42153,1.42162,1.42153,1.42158,53200000.0
2007-08-21 02:09:00,1.42151,1.42174,1.42129,1.42139,163200000.0
2007-08-21 02:10:00,1.4213,1.42168,1.4213,1.42138,126600000.0
2007-08-21 02:11:00,1.42166,1.42181,1.42166,1.42181,38600000.0
2007-08-21 02:12:00,1.42176,1.42186,1.42175,1.4218,51400000.0
2007-08-21 02:13:00,1.42178,1.42196,1.42178,1.42196,41700000.0
2007-08-21 02:14:00,1.42219,1.42238,1.42189,1.42195,124300000.0
2007-08-21 02:15:00,1.42196,1.42223,1.4219,1.42214,246500000.0
2007-08-21 02:16:00,1.42257,1.42279,1.42228,1.4226,39600000.0
2007-08-21 02:17:00,1.42246,1.42275,1.42203,1.4222,187100000.0
2007-08-21 02:18:00,1.42212,1.42212,1.42144,1.42201,28400000.0
2007-08-21 02:19:00,1.42223,1.42231,1.42192,1.422,48400000.0
2007-08-21 02:20:00,1.42218,1.42309,1.42218,1.42288,47600000.0
2007-08-21 02:21:00,1.42274,1.4228,1.42239,1.42272,49800000.0
2007-08-21 02:22:00,1.42248,1.42269,1.42248,1.42269,33800000.0
2007-08-21 02:23:00,1.42299,1.42307,1.42284,1.42284,33000000.0
2007-08-21 02:24:00,1.42275,1.42298,1.42268,1.42298,35000000.0
2007-08-21 02:25:00,1.423,1.423,1.42269,1.42279,109800000.0
2007-08-21 02:26:00,1.42286,1.42338,1.42286,1.42334,76200000.0
2007-08-21 02:27:00,1.42316,1.42316,1.42285,1.42299,49000000.0
2007-08-21 02:28:00,1.42293,1.42299,1.42281,1.42283,38600000.0
2007-08-21 02:29:00,1.42302,1.42329,1.42291,1.4231,45800000.0
2007-08-21 02:30:00,1.42313,1.42322,1.42299,1.42307,27000000.0
2007-08-21 02:31:00,1.42288,1.42291,1.42268,1.42268,63000000.0
2007-08-21 02:32:00,1.42311,1.4233,1.42298,1.42324,38400000.0
2007-08-21 02:33:00,1.42335,1.42355,1.42316,1.42323,250100000.0
2007-08-21 02:34:00,1.42358,1.42363,1.42345,1.42351,52600000.0
2007-08-21 02:35:00,1.42351,1.42411,1.42351,1.42357,65000000.0
2007-08-21 02:36:00,1.42354,1.4237,1.4233,1.42334,25800000.0
2007-08-21 02:37:00,1.42284,1.42355,1.42284,1.42347,90700000.0
2007-08-21 02:38:00,1.42359,1.42364,1.42345,1.4236,45000000.0
2007-08-21 02:39:00,1.42338,1.42362,1.42338,1.42362,31800000.0
2007-08-21 02:40:00,1.42389,1.42404,1.42382,1.42404,58700000.0
2007-08-21 02:41:00,1.42413,1.42444,1.42413,1.42428,20600000.0
2007-08-21 02:42:00,1.42427,1.42427,1.4237,1.4237,28900000.0
2007-08-21 02:43:00,1.42365,1.42416,1.42365,1.42416,41200000.0
2007-08-21 02:44:00,1.4242,1.42427,1.42404,1.42423,35100000.0
2007-08-21 02:45:00,1.42375,1.42401,1.42375,1.42389,46900000.0
2007-08-21 02:46:00,1.42387,1.42397,1.42377,1.42384,145600000.0
2007-08-21 02:47:00,1.42405,1.4246,1.42402,1.42457,210000000.0
2007-08-21 02:48:00,1.42455,1.42455,1.4243,1.42445,105400000.0
2007-08-21 02:49:00,1.42429,1.42437,1.42397,1.42405,67600001.0
2007-08-21 02:50:00,1.42432,1.42448,1.42407,1.42443,123100000.0
2007-08-21 02:51:00,1.42405,1.42426,1.42388,1.42401,89000001.0
2007-08-21 02:52:00,1.42388,1.42391,1.42373,1.42385,34600000.0
2007-08-21 02:53:00,1.42395,1.42414,1.42392,1.42392,33200000.0
2007-08-21 02:54:00,1.42416,1.4245,1.42411,1.42411,56600000.0
2007-08-21 02:55:00,1.42421,1.42435,1.42384,1.42435,46700000.0
2007-08-21 02:56:00,1.42398,1.42398,1.42362,1.42394,50400000.0
2007-08-21 02:57:00,1.42401,1.42431,1.42401,1.42431,43300000.0
2007-08-21 02:58:00,1.42434,1.42444,1.42431,1.42431,72300000.0
2007-08-21 02:59:00,1.42419,1.4244,1.42407,1.42428,59000000.0
2007-08-21 03:00:00,1.42431,1.42449,1.42425,1.42449,164200000.0
2007-08-21 03:01:00,1.4246,1.42465,1.42457,1.42464,44400000.0
2007-08-21 03:02:00,1.42465,1.42467,1.42455,1.42463,41900000.0
2007-08-21 03:03:00,1.42467,1.42476,1.42463,1.42476,51200000.0
2007-08-21 03:04:00,1.42481,1.42512,1.42453,1.42505,62800002.0
2007-08-21 03:05:00,1.42468,1.42468,1.42445,1.42465,38600000.0
2007-08-21 03:06:00,1.42457,1.42458,1.42434,1.42441,50000000.0
2007-08-21 03:07:00,1.42446,1.42501,1.42446,1.42474,96900000.0
2007-08-21 03:08:00,1.42447,1.42451,1.4241,1.42417,47200000.0
2007-08-21 03:09:00,1.42467,1.42473,1.42427,1.42461,28800000.0
2007-08-21 03:10:00,1.42414,1.42449,1.42414,1.42449,23000000.0
2007-08-21 03:11:00,1.42413,1.42413,1.42397,1.42407,40600000.0
2007-08-21 03:12:00,1.42419,1.42434,1.42384,1.42413,37600000.0
2007-08-21 03:13:00,1.42384,1.42419,1.42379,1.42399,30400000.0
2007-08-21 03:14:00,1.42391,1.42439,1.4238,1.42417,47400001.0
2007-08-21 03:15:00,1.42387,1.42427,1.42387,1.42417,55500001.0
2007-08-21 03:16:00,1.4242,1.42434,1.42392,1.42434,27000000.0
2007-08-21 03:17:00,1.42433,1.42442,1.42388,1.42409,53100000.0
2007-08-21 03:18:00,1.42385,1.42393,1.42358,1.42393,25300000.0
2007-08-21 03:19:00,1.42405,1.42411,1.4236,1.42365,47600000.0
2007-08-21 03:20:00,1.42322,1.42382,1.42322,1.42382,42200000.0
2007-08-21 03:21:00,1.42363,1.42371,1.42344,1.42364,89500001.0
2007-08-21 03:22:00,1.42374,1.42381,1.42362,1.42371,79000000.0
2007-08-21 03:23:00,1.42376,1.42376,1.42362,1.42371,91400000.0
2007-08-21 03:24:00,1.42373,1.42391,1.42372,1.42372,62700000.0
2007-08-21 03:25:00,1.42408,1.42408,1.42361,1.42374,26200000.0
2007-08-21 03:26:00,1.42359,1.42372,1.42356,1.42366,110000001.0
2007-08-21 03:27:00,1.42357,1.42371,1.42344,1.42369,69300000.0
2007-08-21 03:28:00,1.42378,1.42385,1.42373,1.42373,83700000.0
2007-08-21 03:29:00,1.42366,1.42386,1.42365,1.42386,51800000.0
2007-08-21 03:30:00,1.42387,1.42402,1.42367,1.42402,58600000.0
2007-08-21 03:31:00,1.42405,1.42461,1.42405,1.42457,39800000.0
2007-08-21 03:32:00,1.42435,1.42453,1.42419,1.42419,18600000.0
2007-08-21 03:33:00,1.42403,1.42417,1.42403,1.42417,31400000.0
2007-08-21 03:34:00,1.42422,1.4246,1.42417,1.42437,42600000.0
2007-08-21 03:35:00,1.42439,1.42441,1.42409,1.42409,71800000.0
2007-08-21 03:36:00,1.42432,1.42455,1.42397,1.4245,41800000.0
2007-08-21 03:37:00,1.42448,1.42459,1.42423,1.42457,32200000.0
2007-08-21 03:38:00,1.42474,1.42493,1.42464,1.42491,53500001.0
2007-08-21 03:39:00,1.42444,1.42452,1.42433,1.42451,57400000.0
2007-08-21 03:40:00,1.42452,1.42527,1.42448,1.42469,140000000.0
2007-08-21 03:41:00,1.42439,1.42459,1.42437,1.42459,67400000.0
2007-08-21 03:42:00,1.42462,1.42462,1.42443,1.42447,78200000.0
2007-08-21 03:43:00,1.42454,1.42495,1.42454,1.42478,30000000.0
2007-08-21 03:44:00,1.42469,1.42484,1.42456,1.42466,25400000.0
2007-08-21 03:45:00,1.42473,1.42505,1.42463,1.42505,26800000.0
2007-08-21 03:46:00,1.42472,1.42472,1.42442,1.42442,29000000.0
2007-08-21 03:47:00,1.42463,1.42492,1.42457,1.42466,25600000.0
2007-08-21 03:48:00,1.42493,1.42505,1.42476,1.42505,28400000.0
2007-08-21 03:49:00,1.42509,1.42509,1.42469,1.42474,33000000.0
2007-08-21 03:50:00,1.42504,1.42511,1.4248,1.42482,140200001.0
2007-08-21 03:51:00,1.42503,1.42512,1.42503,1.42508,47700000.0
2007-08-21 03:52:00,1.42495,1.42495,1.42443,1.42459,89000000.0
2007-08-21 03:53:00,1.42472,1.42477,1.42456,1.42473,50300000.0
2007-08-21 03:54:00,1.42467,1.4252,1.42467,1.42483,36400000.0
2007-08-21 03:55:00,1.4249,1.42511,1.42473,1.42505,148800000.0
2007-08-21 03:56:00,1.42511,1.42511,1.42485,1.42491,237300000.0
2007-08-21 03:57:00,1.42478,1.42493,1.42472,1.42482,153900001.0
2007-08-21 03:58:00,1.42482,1.42588,1.42482,1.42497,232200000.0
2007-08-21 03:59:00,1.42545,1.42576,1.42544,1.4256,222200001.0
2007-08-21 04:00:00,1.42552,1.42559,1.42525,1.42526,67700000.0
2007-08-21 04:01:00,1.42531,1.42555,1.42518,1.42538,123200000.0
2007-08-21 04:02:00,1.42541,1.42541,1.42497,1.42497,129800000.0
2007-08-21 04:03:00,1.42517,1.42536,1.42503,1.42503,121000000.0
2007-08-21 04:04:00,1.42515,1.42523,1.42507,1.42509,125700000.0
2007-08-21 04:05:00,1.42498,1.42593,1.42498,1.4255,191400000.0
2007-08-21 04:06:00,1.42503,1.4255,1.42501,1.42525,106600000.0
2007-08-21 04:07:00,1.42541,1.4256,1.42521,1.42522,185500001.0
2007-08-21 04:08:00,1.42524,1.42545,1.42524,1.42534,73800000.0
2007-08-21 04:09:00,1.4254,1.4254,1.42504,1.42515,39800000.0
2007-08-21 04:10:00,1.42491,1.42491,1.42458,1.42487,116000000.0
2007-08-21 04:11:00,1.42486,1.42514,1.42465,1.42474,40600000.0
2007-08-21 04:12:00,1.42473,1.42473,1.42459,1.42464,67800000.0
2007-08-21 04:13:00,1.42466,1.42492,1.42465,1.42465,60200000.0
2007-08-21 04:14:00,1.42477,1.42481,1.42459,1.42463,85800000.0
2007-08-21 04:15:00,1.4247,1.42502,1.42453,1.42453,91000000.0
2007-08-21 04:16:00,1.42454,1.42468,1.42436,1.42441,107600000.0
2007-08-21 04:17:00,1.42439,1.42491,1.42439,1.42473,37200000.0
2007-08-21 04:18:00,1.42463,1.42478,1.42446,1.42453,115400000.0
2007-08-21 04:19:00,1.42445,1.42452,1.42442,1.4245,49600000.0
2007-08-21 04:20:00,1.42444,1.42446,1.4242,1.42421,173100001.0
2007-08-21 04:21:00,1.42424,1.42441,1.42424,1.4243,53000000.0
2007-08-21 04:22:00,1.42452,1.42497,1.42447,1.42482,30200000.0
2007-08-21 04:23:00,1.42412,1.42437,1.42412,1.42437,30200000.0
2007-08-21 04:24:00,1.42453,1.42461,1.42451,1.42456,138400001.0
2007-08-21 04:25:00,1.42439,1.42467,1.42419,1.4246,217800001.0
2007-08-21 04:26:00,1.4247,1.42482,1.4245,1.4245,120100000.0
2007-08-21 04:27:00,1.42446,1.42463,1.4244,1.42461,65800000.0
2007-08-21 04:28:00,1.42458,1.42462,1.42445,1.42445,54000000.0
2007-08-21 04:29:00,1.42443,1.42494,1.42443,1.42462,75600000.0
2007-08-21 04:30:00,1.42432,1.42487,1.42432,1.42467,63400000.0
2007-08-21 04:31:00,1.42456,1.42492,1.42456,1.42492,40000000.0
2007-08-21 04:32:00,1.42502,1.42502,1.42464,1.42464,68999999.0
2007-08-21 04:33:00,1.42473,1.42473,1.42456,1.42463,44200000.0
2007-08-21 04:34:00,1.42452,1.42453,1.4244,1.4245,35900000.0
2007-08-21 04:35:00,1.42438,1.42448,1.42426,1.42427,63100000.0
2007-08-21 04:36:00,1.42465,1.4248,1.42411,1.42478,181400000.0
2007-08-21 04:37:00,1.42474,1.42499,1.42448,1.42472,137400000.0
2007-08-21 04:38:00,1.42482,1.42482,1.4246,1.4246,37600000.0
2007-08-21 04:39:00,1.42453,1.4248,1.42439,1.42439,65200000.0
2007-08-21 04:40:00,1.42431,1.42462,1.42431,1.42462,55800000.0
2007-08-21 04:41:00,1.42458,1.42482,1.42457,1.4248,51800000.0
2007-08-21 04:42:00,1.42463,1.42477,1.42454,1.42461,71900000.0
2007-08-21 04:43:00,1.42436,1.42449,1.42435,1.42449,41000000.0
2007-08-21 04:44:00,1.42459,1.42507,1.42459,1.42496,30200000.0
2007-08-21 04:45:00,1.42494,1.42499,1.42456,1.42464,55100000.0
2007-08-21 04:46:00,1.42459,1.42479,1.42459,1.42469,43400000.0
2007-08-21 04:47:00,1.42461,1.42504,1.42459,1.42494,103700000.0
2007-08-21 04:48:00,1.42481,1.42505,1.42472,1.42479,33400000.0
2007-08-21 04:49:00,1.42455,1.42455,1.42398,1.42405,67000000.0
2007-08-21 04:50:00,1.42448,1.42461,1.42425,1.4243,43500000.0
2007-08-21 04:51:00,1.42395,1.42395,1.42395,1.42395,37299999.0
2007-08-21 04:52:00,1.42389,1.42428,1.42381,1.42389,39800000.0
2007-08-21 04:53:00,1.42362,1.42403,1.4236,1.42383,41200000.0
2007-08-21 04:54:00,1.42365,1.42412,1.42365,1.42381,29000000.0
2007-08-21 04:55:00,1.42425,1.42425,1.42384,1.424,32600000.0
2007-08-21 04:56:00,1.42376,1.42399,1.42375,1.42382,32100000.0
2007-08-21 04:57:00,1.4236,1.42419,1.4236,1.42369,85300000.0
2007-08-21 04:58:00,1.42371,1.4242,1.42371,1.42383,33800000.0
2007-08-21 04:59:00,1.42346,1.42361,1.42323,1.42344,87100000.0
2007-08-21 05:00:00,1.42379,1.4239,1.42366,1.4239,18800000.0
2007-08-21 05:01:00,1.4238,1.42405,1.4238,1.42405,40200000.0
2007-08-21 05:02:00,1.42391,1.42411,1.42372,1.42411,28000000.0
2007-08-21 05:03:00,1.42385,1.42405,1.42379,1.42383,139600001.0
2007-08-21 05:04:00,1.42385,1.4239,1.42377,1.4239,214400000.0
2007-08-21 05:05:00,1.42393,1.42396,1.42383,1.42393,172200001.0
2007-08-21 05:06:00,1.42391,1.42397,1.4238,1.42388,167800000.0
2007-08-21 05:07:00,1.42383,1.42415,1.42383,1.42383,307600001.0
2007-08-21 05:08:00,1.42402,1.42407,1.42381,1.42385,291800000.0
2007-08-21 05:09:00,1.42375,1.42408,1.42359,1.42359,293400001.0
2007-08-21 05:10:00,1.42359,1.42374,1.42357,1.4237,193100000.0
2007-08-21 05:11:00,1.42363,1.42378,1.42357,1.4236,200800000.0
2007-08-21 05:12:00,1.42352,1.42365,1.4235,1.42353,163600000.0
2007-08-21 05:13:00,1.42365,1.42387,1.42354,1.42354,158500000.0
2007-08-21 05:14:00,1.42349,1.4236,1.42342,1.42348,291900000.0
2007-08-21 05:15:00,1.42345,1.42352,1.42338,1.42343,169300000.0
2007-08-21 05:16:00,1.42356,1.42379,1.42355,1.42377,180400000.0
2007-08-21 05:17:00,1.42393,1.4241,1.42378,1.42409,160600001.0
2007-08-21 05:18:00,1.42429,1.42429,1.42398,1.42412,263400002.0
2007-08-21 05:19:00,1.42387,1.42417,1.42379,1.42381,290500002.0
2007-08-21 05:20:00,1.42356,1.42386,1.42356,1.42381,321000000.0
2007-08-21 05:21:00,1.4238,1.42428,1.4238,1.42416,316200000.0
2007-08-21 05:22:00,1.42422,1.42429,1.42414,1.42419,224900000.0
2007-08-21 05:23:00,1.42417,1.42449,1.42417,1.42449,101400000.0
2007-08-21 05:24:00,1.4244,1.42442,1.4243,1.42433,196500002.0
2007-08-21 05:25:00,1.42463,1.42487,1.4245,1.4245,242400000.0
2007-08-21 05:26:00,1.42448,1.42455,1.42445,1.42448,112900000.0
2007-08-21 05:27:00,1.42467,1.42473,1.42429,1.42462,161900001.0
2007-08-21 05:28:00,1.42459,1.42468,1.42433,1.42455,232900001.0
2007-08-21 05:29:00,1.42443,1.42452,1.42416,1.42429,273300001.0
2007-08-21 05:30:00,1.42437,1.42456,1.42421,1.42427,205400000.0
2007-08-21 05:31:00,1.42432,1.42462,1.42429,1.42437,70000000.0
2007-08-21 05:32:00,1.42452,1.42476,1.42446,1.42469,124700000.0
2007-08-21 05:33:00,1.42478,1.42495,1.42455,1.4247,206100000.0
2007-08-21 05:34:00,1.42484,1.4252,1.42479,1.4249,229200001.0
2007-08-21 05:35:00,1.4249,1.4252,1.42484,1.42509,302600000.0
2007-08-21 05:36:00,1.42504,1.42525,1.42499,1.42502,171800000.0
2007-08-21 05:37:00,1.42502,1.42518,1.42499,1.42508,193800000.0
2007-08-21 05:38:00,1.42513,1.42548,1.42513,1.42526,166700000.0
2007-08-21 05:39:00,1.42521,1.4254,1.42518,1.42521,154400000.0
2007-08-21 05:40:00,1.42509,1.42548,1.42486,1.42486,221100000.0
2007-08-21 05:41:00,1.42491,1.42493,1.42446,1.4247,151700001.0
2007-08-21 05:42:00,1.42496,1.4251,1.42488,1.42498,220700001.0
2007-08-21 05:43:00,1.42479,1.42486,1.4242,1.42457,96800001.0
2007-08-21 05:44:00,1.42469,1.42497,1.42461,1.42469,120200001.0
2007-08-21 05:45:00,1.42472,1.42498,1.42469,1.42481,148100001.0
2007-08-21 05:46:00,1.42499,1.42516,1.42494,1.42504,233900000.0
2007-08-21 05:47:00,1.42505,1.42509,1.42488,1.42501,183900001.0
2007-08-21 05:48:00,1.42486,1.42498,1.42467,1.42481,228400001.0
2007-08-21 05:49:00,1.42475,1.42479,1.42431,1.42431,202200000.0
2007-08-21 05:50:00,1.42439,1.42498,1.42439,1.42487,310600000.0
2007-08-21 05:51:00,1.42499,1.42509,1.4248,1.42484,183300001.0
2007-08-21 05:52:00,1.42484,1.42506,1.42479,1.42506,179900001.0
2007-08-21 05:53:00,1.42472,1.42477,1.42449,1.42456,90800000.0
2007-08-21 05:54:00,1.42475,1.4254,1.42475,1.4254,200000000.0
2007-08-21 05:55:00,1.42537,1.42547,1.42522,1.42532,217400000.0
2007-08-21 05:56:00,1.42537,1.42553,1.42526,1.4253,130800000.0
2007-08-21 05:57:00,1.42524,1.42527,1.42503,1.42505,165100000.0
2007-08-21 05:58:00,1.42504,1.42504,1.4248,1.4248,124600000.0
2007-08-21 05:59:00,1.42491,1.42491,1.42436,1.42436,77500000.0
2007-08-21 06:00:00,1.42448,1.4246,1.42446,1.42447,231100000.0
2007-08-21 06:01:00,1.42445,1.42455,1.42429,1.42433,172100000.0
2007-08-21 06:02:00,1.42429,1.4246,1.42428,1.42441,211600000.0
2007-08-21 06:03:00,1.4245,1.4246,1.42439,1.42444,39400000.0
2007-08-21 06:04:00,1.42431,1.4244,1.42421,1.42433,149300000.0
2007-08-21 06:05:00,1.42449,1.42477,1.42447,1.42451,441900002.0
2007-08-21 06:06:00,1.42475,1.42488,1.42458,1.42467,81800001.0
2007-08-21 06:07:00,1.42467,1.42471,1.42438,1.42456,363900000.0
2007-08-21 06:08:00,1.42465,1.42499,1.42451,1.42451,511500002.0
2007-08-21 06:09:00,1.42453,1.42493,1.4245,1.42477,393200002.0
2007-08-21 06:10:00,1.42492,1.42517,1.42484,1.42484,280399999.0
2007-08-21 06:11:00,1.42479,1.42479,1.42454,1.42459,367300000.0
2007-08-21 06:12:00,1.42431,1.42447,1.42406,1.42442,253800000.0
2007-08-21 06:13:00,1.42451,1.4247,1.42428,1.42436,371700001.0
2007-08-21 06:14:00,1.42448,1.42468,1.42435,1.42449,490400000.0
2007-08-21 06:15:00,1.42441,1.42455,1.42432,1.42434,144600000.0
2007-08-21 06:16:00,1.42439,1.42448,1.42427,1.42434,212500003.0
2007-08-21 06:17:00,1.42416,1.42441,1.42415,1.42432,132400000.0
2007-08-21 06:18:00,1.42439,1.42472,1.42439,1.42454,318900000.0
2007-08-21 06:19:00,1.42461,1.42483,1.42449,1.42449,191100001.0
2007-08-21 06:20:00,1.42442,1.4247,1.42442,1.42464,319300001.0
2007-08-21 06:21:00,1.42479,1.42487,1.42467,1.42479,242800000.0
2007-08-21 06:22:00,1.42487,1.4251,1.42478,1.42481,270100000.0
2007-08-21 06:23:00,1.42464,1.42484,1.42464,1.42477,288300001.0
2007-08-21 06:24:00,1.42477,1.42499,1.42472,1.42484,311200001.0
2007-08-21 06:25:00,1.42477,1.42491,1.42477,1.42486,213900000.0
2007-08-21 06:26:00,1.42484,1.42499,1.42475,1.42499,366600000.0
2007-08-21 06:27:00,1.42493,1.4252,1.42493,1.4252,386000004.0
2007-08-21 06:28:00,1.42528,1.42553,1.42523,1.42531,439200002.0
2007-08-21 06:29:00,1.42538,1.42564,1.42531,1.42541,128400000.0
2007-08-21 06:30:00,1.42552,1.42576,1.42539,1.42557,297900001.0
2007-08-21 06:31:00,1.42563,1.4257,1.42547,1.42555,129900000.0
2007-08-21 06:32:00,1.42564,1.42564,1.42543,1.42545,172300001.0
2007-08-21 06:33:00,1.42554,1.42575,1.42553,1.42556,290600000.0
2007-08-21 06:34:00,1.42533,1.42545,1.42525,1.42532,234300000.0
2007-08-21 06:35:00,1.42534,1.42556,1.42529,1.42529,127600001.0
2007-08-21 06:36:00,1.42517,1.42549,1.42517,1.42532,61800000.0
2007-08-21 06:37:00,1.42518,1.42518,1.42469,1.42485,184800000.0
2007-08-21 06:38:00,1.42484,1.42505,1.42484,1.42485,107000000.0
2007-08-21 06:39:00,1.42492,1.42498,1.42491,1.42495,64800001.0
2007-08-21 06:40:00,1.42479,1.42479,1.42454,1.42461,133300000.0
2007-08-21 06:41:00,1.42454,1.42462,1.42445,1.42453,160000001.0
2007-08-21 06:42:00,1.42456,1.42475,1.42449,1.42464,282400000.0
2007-08-21 06:43:00,1.42486,1.42508,1.4248,1.42482,180500000.0
2007-08-21 06:44:00,1.42496,1.42504,1.42477,1.42478,316000000.0
2007-08-21 06:45:00,1.42481,1.42498,1.42464,1.42498,281500001.0
2007-08-21 06:46:00,1.425,1.4251,1.42496,1.42507,242300000.0
2007-08-21 06:47:00,1.42498,1.42507,1.42478,1.42498,230800000.0
2007-08-21 06:48:00,1.42509,1.42538,1.42509,1.42534,25800000.0
2007-08-21 06:49:00,1.42538,1.42577,1.42536,1.4256,259300001.0
2007-08-21 06:50:00,1.42558,1.42564,1.42544,1.42544,37600000.0
2007-08-21 06:51:00,1.42549,1.42567,1.42539,1.42542,194800000.0
2007-08-21 06:52:00,1.42551,1.42564,1.42549,1.4255,251500001.0
2007-08-21 06:53:00,1.42542,1.42555,1.42506,1.42506,213200000.0
2007-08-21 06:54:00,1.42496,1.42533,1.42492,1.42509,439900001.0
2007-08-21 06:55:00,1.42512,1.42527,1.42505,1.42514,264600000.0
2007-08-21 06:56:00,1.42519,1.42519,1.42502,1.42513,27200000.0
2007-08-21 06:57:00,1.42526,1.42526,1.42494,1.42522,91700000.0
2007-08-21 06:58:00,1.42529,1.42544,1.42501,1.42501,247700000.0
2007-08-21 06:59:00,1.42486,1.42518,1.42479,1.42492,372700000.0
2007-08-21 07:00:00,1.42513,1.42565,1.42513,1.42565,122400000.0
2007-08-21 07:01:00,1.42564,1.42564,1.42515,1.42515,265700000.0
2007-08-21 07:02:00,1.42502,1.42526,1.42501,1.42519,387400002.0
2007-08-21 07:03:00,1.42522,1.42525,1.42494,1.42508,177899999.0
2007-08-21 07:04:00,1.42498,1.42515,1.42489,1.42513,301400000.0
2007-08-21 07:05:00,1.42517,1.42517,1.42492,1.42501,141500000.0
2007-08-21 07:06:00,1.42517,1.42551,1.42516,1.42529,193400000.0
2007-08-21 07:07:00,1.42544,1.42558,1.42535,1.42556,223900000.0
2007-08-21 07:08:00,1.42548,1.42564,1.42535,1.42541,284600000.0
2007-08-21 07:09:00,1.42534,1.42559,1.42532,1.42545,236700002.0
2007-08-21 07:10:00,1.42544,1.42544,1.42518,1.42526,463600000.0
2007-08-21 07:11:00,1.42542,1.42565,1.42542,1.42547,392300001.0
2007-08-21 07:12:00,1.42536,1.42554,1.42514,1.42541,279100000.0
2007-08-21 07:13:00,1.42544,1.42555,1.42535,1.42546,258900001.0
2007-08-21 07:14:00,1.42544,1.42551,1.42536,1.42541,486800000.0
2007-08-21 07:15:00,1.42536,1.42571,1.42536,1.42561,282500000.0
2007-08-21 07:16:00,1.42554,1.42561,1.42534,1.42542,189300001.0
2007-08-21 07:17:00,1.42537,1.42537,1.42507,1.42521,234900001.0
2007-08-21 07:18:00,1.42549,1.4257,1.42531,1.42535,472800000.0
2007-08-21 07:19:00,1.42534,1.42581,1.4253,1.42563,326500000.0
2007-08-21 07:20:00,1.42571,1.4261,1.42566,1.42582,443500000.0
2007-08-21 07:21:00,1.42554,1.42582,1.4255,1.4255,264400001.0
2007-08-21 07:22:00,1.42569,1.42576,1.42553,1.42576,385000000.0
2007-08-21 07:23:00,1.42557,1.42581,1.4254,1.42563,410300002.0
2007-08-21 07:24:00,1.42565,1.42572,1.42555,1.4256,249200000.0
2007-08-21 07:25:00,1.42556,1.42556,1.42481,1.42491,343700001.0
2007-08-21 07:26:00,1.42497,1.42525,1.42495,1.42518,319600001.0
2007-08-21 07:27:00,1.42531,1.42543,1.4252,1.4254,151900000.0
2007-08-21 07:28:00,1.42528,1.42533,1.42511,1.42529,218000000.0
2007-08-21 07:29:00,1.42552,1.42552,1.42479,1.42479,246100000.0
2007-08-21 07:30:00,1.42481,1.42506,1.42479,1.42506,523900001.0
2007-08-21 07:31:00,1.42507,1.42536,1.42506,1.42535,253700001.0
2007-08-21 07:32:00,1.42517,1.42543,1.42514,1.42535,465800000.0
2007-08-21 07:33:00,1.42517,1.42533,1.42506,1.42521,386700002.0
2007-08-21 07:34:00,1.42537,1.42545,1.42526,1.42529,271300002.0
2007-08-21 07:35:00,1.42531,1.42545,1.42511,1.42513,253700001.0
2007-08-21 07:36:00,1.42515,1.42536,1.42503,1.42528,378400000.0
2007-08-21 07:37:00,1.42533,1.42563,1.42523,1.42529,215900000.0
2007-08-21 07:38:00,1.42528,1.42541,1.42527,1.42541,19600000.0
2007-08-21 07:39:00,1.4254,1.42552,1.42527,1.42552,402300000.0
2007-08-21 07:40:00,1.42545,1.42555,1.42528,1.42534,284000000.0
2007-08-21 07:41:00,1.42532,1.42558,1.42526,1.42538,688800002.0
2007-08-21 07:42:00,1.4252,1.42554,1.4252,1.42524,286400001.0
2007-08-21 07:43:00,1.42543,1.42543,1.42476,1.42488,215000002.0
2007-08-21 07:44:00,1.42496,1.42515,1.42463,1.42515,364700000.0
2007-08-21 07:45:00,1.42521,1.42546,1.42507,1.42541,372300000.0
2007-08-21 07:46:00,1.42528,1.42584,1.42526,1.42568,439100000.0
2007-08-21 07:47:00,1.42569,1.42596,1.42542,1.42568,656800001.0
2007-08-21 07:48:00,1.42562,1.42574,1.42502,1.42533,800700001.0
2007-08-21 07:49:00,1.42545,1.42545,1.42508,1.42524,651400001.0
2007-08-21 07:50:00,1.42526,1.42554,1.42518,1.42553,588200000.0
2007-08-21 07:51:00,1.42575,1.42579,1.4253,1.42531,677300002.0
2007-08-21 07:52:00,1.42505,1.42506,1.42484,1.42486,402400001.0
2007-08-21 07:53:00,1.42504,1.42524,1.4248,1.42511,520700001.0
2007-08-21 07:54:00,1.42509,1.42523,1.42496,1.42506,402900001.0
2007-08-21 07:55:00,1.42505,1.42505,1.42401,1.42401,371500001.0
2007-08-21 07:56:00,1.42402,1.4242,1.42386,1.42413,695100003.0
2007-08-21 07:57:00,1.42414,1.42436,1.42406,1.42423,578500000.0
2007-08-21 07:58:00,1.42431,1.42452,1.42403,1.42403,739600002.0
2007-08-21 07:59:00,1.42397,1.42466,1.42397,1.42438,425800000.0
2007-08-21 08:00:00,1.42457,1.42457,1.42399,1.42434,378700000.0
2007-08-21 08:01:00,1.42392,1.42452,1.42392,1.42432,393200000.0
2007-08-21 08:02:00,1.42434,1.42447,1.42419,1.4242,234200000.0
2007-08-21 08:03:00,1.42407,1.42409,1.4237,1.4237,521300000.0
2007-08-21 08:04:00,1.42382,1.42408,1.4238,1.42396,397600000.0
2007-08-21 08:05:00,1.42399,1.42431,1.42375,1.42406,296800001.0
2007-08-21 08:06:00,1.42399,1.42407,1.42341,1.42358,650600001.0
2007-08-21 08:07:00,1.42352,1.42366,1.42336,1.42352,487600001.0
2007-08-21 08:08:00,1.42362,1.42386,1.4236,1.42379,414800001.0
2007-08-21 08:09:00,1.42388,1.42403,1.42373,1.42385,548400002.0
2007-08-21 08:10:00,1.42383,1.42416,1.42366,1.42416,625900003.0
2007-08-21 08:11:00,1.4242,1.42425,1.42404,1.42413,236300002.0
2007-08-21 08:12:00,1.42419,1.42442,1.4241,1.42434,377800000.0
2007-08-21 08:13:00,1.42443,1.42478,1.42441,1.42454,199600000.0
2007-08-21 08:14:00,1.42424,1.4243,1.42397,1.42429,119100001.0
2007-08-21 08:15:00,1.42426,1.4244,1.42416,1.42419,268500000.0
2007-08-21 08:16:00,1.42407,1.42441,1.42384,1.42423,246100000.0
2007-08-21 08:17:00,1.42428,1.42462,1.42428,1.4245,255000001.0
2007-08-21 08:18:00,1.42441,1.42458,1.4242,1.42436,210700000.0
2007-08-21 08:19:00,1.42451,1.42474,1.42444,1.42474,354800000.0
2007-08-21 08:20:00,1.42467,1.42485,1.42462,1.42466,228100000.0
2007-08-21 08:21:00,1.42434,1.42464,1.42422,1.42426,464800001.0
2007-08-21 08:22:00,1.42437,1.42437,1.42408,1.42418,342100001.0
2007-08-21 08:23:00,1.42459,1.42493,1.42458,1.42493,264200001.0
2007-08-21 08:24:00,1.42503,1.42527,1.4249,1.42494,510200000.0
2007-08-21 08:25:00,1.42496,1.42506,1.42482,1.42482,637300001.0
2007-08-21 08:26:00,1.42476,1.42512,1.42472,1.42512,333200000.0
2007-08-21 08:27:00,1.42507,1.42538,1.42495,1.425,371800000.0
2007-08-21 08:28:00,1.42493,1.42553,1.42493,1.42512,540900000.0
2007-08-21 08:29:00,1.42502,1.42514,1.42467,1.42467,419100001.0
2007-08-21 08:30:00,1.42471,1.42484,1.4246,1.42483,471600001.0
2007-08-21 08:31:00,1.42499,1.42513,1.42481,1.42499,255700001.0
2007-08-21 08:32:00,1.42506,1.4255,1.42484,1.42546,331000000.0
2007-08-21 08:33:00,1.42545,1.42566,1.42539,1.42553,169000000.0
2007-08-21 08:34:00,1.42568,1.42586,1.42549,1.42554,601400003.0
2007-08-21 08:35:00,1.42561,1.4258,1.42552,1.4256,445100000.0
2007-08-21 08:36:00,1.42553,1.42594,1.42546,1.42582,390500002.0
2007-08-21 08:37:00,1.42591,1.42591,1.42546,1.42584,336000002.0
2007-08-21 08:38:00,1.42581,1.42627,1.42581,1.42591,388600001.0
2007-08-21 08:39:00,1.42595,1.42641,1.42595,1.42617,564800001.0
2007-08-21 08:40:00,1.42591,1.4273,1.42591,1.42675,306100001.0
2007-08-21 08:41:00,1.42716,1.42846,1.42716,1.42842,520300000.0
2007-08-21 08:42:00,1.42845,1.42845,1.42794,1.42795,503100000.0
2007-08-21 08:43:00,1.42798,1.42807,1.42768,1.42773,345800000.0
2007-08-21 08:44:00,1.42759,1.42759,1.4267,1.42697,529200001.0
2007-08-21 08:45:00,1.42695,1.4274,1.42695,1.42707,676100002.0
2007-08-21 08:46:00,1.4271,1.42729,1.42681,1.42687,711500003.0
2007-08-21 08:47:00,1.42697,1.42766,1.42697,1.42734,497200000.0
2007-08-21 08:48:00,1.42745,1.42795,1.42736,1.42765,320100000.0
2007-08-21 08:49:00,1.42751,1.42756,1.42731,1.42732,526100002.0
2007-08-21 08:50:00,1.42753,1.42753,1.42697,1.42726,560300001.0
2007-08-21 08:51:00,1.42743,1.42774,1.42731,1.42753,543600001.0
2007-08-21 08:52:00,1.42751,1.42769,1.42728,1.42758,522900000.0
2007-08-21 08:53:00,1.42773,1.42802,1.42743,1.42786,460400000.0
2007-08-21 08:54:00,1.42789,1.42789,1.42732,1.42734,889100001.0
2007-08-21 08:55:00,1.42747,1.4276,1.42731,1.42755,594100000.0
2007-08-21 08:56:00,1.4274,1.42773,1.42726,1.42743,563700001.0
2007-08-21 08:57:00,1.42739,1.4277,1.42723,1.4277,515100001.0
2007-08-21 08:58:00,1.42748,1.42761,1.42714,1.42742,472000000.0
2007-08-21 08:59:00,1.42748,1.42763,1.42731,1.42742,269500000.0
2007-08-21 09:00:00,1.42753,1.42763,1.42732,1.42744,478000000.0
2007-08-21 09:01:00,1.4274,1.42745,1.42714,1.42718,425600000.0
2007-08-21 09:02:00,1.42706,1.42725,1.42688,1.42697,664200003.0
2007-08-21 09:03:00,1.42701,1.42715,1.42693,1.42712,566200001.0
2007-08-21 09:04:00,1.42734,1.42769,1.42726,1.4276,701500002.0
2007-08-21 09:05:00,1.4274,1.42759,1.42726,1.42731,575500003.0
2007-08-21 09:06:00,1.4272,1.42755,1.42715,1.42731,541699999.0
2007-08-21 09:07:00,1.4275,1.42772,1.42727,1.42766,317700000.0
2007-08-21 09:08:00,1.42771,1.42774,1.42753,1.42757,234600000.0
2007-08-21 09:09:00,1.42776,1.42794,1.4277,1.42783,326700000.0
2007-08-21 09:10:00,1.42782,1.428,1.42748,1.42748,323500000.0
2007-08-21 09:11:00,1.42745,1.42779,1.42732,1.42748,560700001.0
2007-08-21 09:12:00,1.4275,1.42777,1.42733,1.42734,420200002.0
2007-08-21 09:13:00,1.42741,1.42773,1.42736,1.42764,459100001.0
2007-08-21 09:14:00,1.42809,1.4285,1.42805,1.42844,276600000.0
2007-08-21 09:15:00,1.4283,1.42856,1.42822,1.42856,432300000.0
2007-08-21 09:16:00,1.42838,1.42852,1.42813,1.42813,504600001.0
2007-08-21 09:17:00,1.4281,1.42837,1.42799,1.42806,572700003.0
2007-08-21 09:18:00,1.42801,1.4281,1.42754,1.42773,193700000.0
2007-08-21 09:19:00,1.42761,1.42763,1.4269,1.42736,504600000.0
2007-08-21 09:20:00,1.42715,1.42715,1.42659,1.42682,303800000.0
2007-08-21 09:21:00,1.42686,1.42701,1.42667,1.42699,315700000.0
2007-08-21 09:22:00,1.42691,1.42699,1.42656,1.42681,379400000.0
2007-08-21 09:23:00,1.42679,1.42723,1.42673,1.42723,419700000.0
2007-08-21 09:24:00,1.42721,1.42784,1.42707,1.42716,337600000.0
2007-08-21 09:25:00,1.42724,1.42747,1.42723,1.42733,381600000.0
2007-08-21 09:26:00,1.42737,1.42766,1.42727,1.42749,553600001.0
2007-08-21 09:27:00,1.42754,1.42768,1.42735,1.4274,355400003.0
2007-08-21 09:28:00,1.42757,1.42783,1.42753,1.42777,574500001.0
2007-08-21 09:29:00,1.42787,1.4279,1.42751,1.42769,448200002.0
2007-08-21 09:30:00,1.42758,1.428,1.42738,1.42795,649600000.0
2007-08-21 09:31:00,1.42786,1.42837,1.42786,1.42818,378800000.0
2007-08-21 09:32:00,1.42817,1.42817,1.4273,1.42791,387100000.0
2007-08-21 09:33:00,1.42782,1.42825,1.42764,1.42807,297600002.0
2007-08-21 09:34:00,1.42816,1.42843,1.42792,1.428,465700003.0
2007-08-21 09:35:00,1.42799,1.42837,1.42799,1.42824,256200001.0
2007-08-21 09:36:00,1.42835,1.42881,1.42835,1.42864,387400000.0
2007-08-21 09:37:00,1.4288,1.42903,1.42873,1.42888,428500002.0
2007-08-21 09:38:00,1.42885,1.42896,1.42841,1.42841,453300002.0
2007-08-21 09:39:00,1.42801,1.42817,1.42773,1.42808,361600000.0
2007-08-21 09:40:00,1.4281,1.42911,1.4281,1.42893,417300001.0
2007-08-21 09:41:00,1.42899,1.42918,1.42873,1.42912,449700000.0
2007-08-21 09:42:00,1.42908,1.42924,1.42869,1.42879,508600000.0
2007-08-21 09:43:00,1.42889,1.42943,1.42889,1.42928,370400001.0
2007-08-21 09:44:00,1.42937,1.4302,1.42937,1.42965,484400001.0
2007-08-21 09:45:00,1.42984,1.43003,1.42956,1.42987,551300001.0
2007-08-21 09:46:00,1.43039,1.43039,1.42993,1.43018,280000001.0
2007-08-21 09:47:00,1.43005,1.43005,1.42946,1.42946,413400000.0
2007-08-21 09:48:00,1.42941,1.42941,1.42883,1.42902,312400001.0
2007-08-21 09:49:00,1.4292,1.42931,1.42888,1.42909,499700001.0
2007-08-21 09:50:00,1.42909,1.42933,1.42873,1.42873,527000001.0
2007-08-21 09:51:00,1.42872,1.42946,1.42872,1.42936,562200003.0
2007-08-21 09:52:00,1.42953,1.42994,1.42934,1.42938,437400000.0
2007-08-21 09:53:00,1.42928,1.42953,1.429,1.42931,348900000.0
2007-08-21 09:54:00,1.42926,1.42944,1.42906,1.42935,529200000.0
2007-08-21 09:55:00,1.42946,1.42964,1.42931,1.42964,529500000.0
2007-08-21 09:56:00,1.42966,1.42988,1.42949,1.42971,377300000.0
2007-08-21 09:57:00,1.42973,1.42984,1.42954,1.42958,530000000.0
2007-08-21 09:58:00,1.42969,1.42995,1.42952,1.42966,765500001.0
2007-08-21 09:59:00,1.42974,1.42999,1.42954,1.42978,651200001.0
2007-08-21 10:00:00,1.4299,1.4299,1.42961,1.42979,257600000.0
2007-08-21 10:01:00,1.42955,1.42963,1.42917,1.42939,643400002.0
2007-08-21 10:02:00,1.42952,1.42993,1.42948,1.4299,567200001.0
2007-08-21 10:03:00,1.42981,1.43002,1.42957,1.43002,422600000.0
2007-08-21 10:04:00,1.42998,1.43013,1.42971,1.42973,463400002.0
2007-08-21 10:05:00,1.42966,1.4299,1.42962,1.42975,461700003.0
2007-08-21 10:06:00,1.42971,1.43002,1.42958,1.42959,592000000.0
2007-08-21 10:07:00,1.42969,1.42985,1.42943,1.42957,611300001.0
2007-08-21 10:08:00,1.42964,1.42982,1.4296,1.42969,509600002.0
2007-08-21 10:09:00,1.42969,1.43001,1.42966,1.42987,500700000.0
2007-08-21 10:10:00,1.42981,1.43008,1.42978,1.42981,395500001.0
2007-08-21 10:11:00,1.42983,1.43,1.42973,1.42973,387000000.0
2007-08-21 10:12:00,1.42976,1.43002,1.4297,1.42993,444900000.0
2007-08-21 10:13:00,1.42992,1.42996,1.42975,1.42983,471700000.0
2007-08-21 10:14:00,1.42982,1.42989,1.42962,1.42973,489700000.0
2007-08-21 10:15:00,1.42975,1.42975,1.42944,1.4296,387900000.0
2007-08-21 10:16:00,1.42962,1.42969,1.42937,1.42969,402400001.0
2007-08-21 10:17:00,1.42969,1.42988,1.42935,1.42935,358900002.0
2007-08-21 10:18:00,1.42945,1.42972,1.42919,1.42936,486400002.0
2007-08-21 10:19:00,1.4294,1.42947,1.42927,1.42938,312600000.0
2007-08-21 10:20:00,1.42914,1.42914,1.42854,1.42869,536500002.0
2007-08-21 10:21:00,1.42888,1.42907,1.42883,1.42893,381000001.0
2007-08-21 10:22:00,1.4288,1.42897,1.42864,1.42872,358000000.0
2007-08-21 10:23:00,1.42875,1.42929,1.42875,1.42912,516500002.0
2007-08-21 10:24:00,1.42927,1.42927,1.4288,1.42893,413000000.0
2007-08-21 10:25:00,1.42899,1.42933,1.42872,1.42914,388900002.0
2007-08-21 10:26:00,1.42916,1.42927,1.42889,1.42906,562600000.0
2007-08-21 10:27:00,1.42891,1.42891,1.42848,1.4287,474300000.0
2007-08-21 10:28:00,1.42894,1.42975,1.42894,1.42958,625000002.0
2007-08-21 10:29:00,1.4298,1.42983,1.42957,1.42963,505200002.0
2007-08-21 10:30:00,1.42952,1.4298,1.42922,1.42947,625400001.0
2007-08-21 10:31:00,1.42938,1.42969,1.42927,1.42934,519100001.0
2007-08-21 10:32:00,1.42931,1.42975,1.42918,1.42918,529700004.0
2007-08-21 10:33:00,1.42932,1.42984,1.4293,1.42984,405000000.0
2007-08-21 10:34:00,1.42962,1.43006,1.42962,1.42992,422300000.0
2007-08-21 10:35:00,1.43006,1.43028,1.42997,1.43011,526900001.0
2007-08-21 10:36:00,1.43007,1.43029,1.42971,1.42971,523000003.0
2007-08-21 10:37:00,1.4297,1.43032,1.42963,1.43032,529400001.0
2007-08-21 10:38:00,1.43016,1.43038,1.43002,1.43002,465100002.0
2007-08-21 10:39:00,1.43022,1.43052,1.43014,1.43035,386500000.0
2007-08-21 10:40:00,1.43018,1.43039,1.43015,1.43032,374000001.0
2007-08-21 10:41:00,1.43039,1.43054,1.43008,1.43013,681500004.0
2007-08-21 10:42:00,1.4301,1.43025,1.42999,1.43008,392400001.0
2007-08-21 10:43:00,1.43015,1.43018,1.42979,1.42982,420200000.0
2007-08-21 10:44:00,1.42994,1.43008,1.42959,1.42984,539300000.0
2007-08-21 10:45:00,1.42982,1.42996,1.42951,1.42996,531200000.0
2007-08-21 10:46:00,1.42991,1.42995,1.42955,1.42988,301000000.0
2007-08-21 10:47:00,1.43007,1.43017,1.42954,1.42982,406300000.0
2007-08-21 10:48:00,1.42979,1.43014,1.42972,1.43013,560900003.0
2007-08-21 10:49:00,1.43,1.43,1.42941,1.42941,487899999.0
2007-08-21 10:50:00,1.42935,1.42957,1.42912,1.42943,578800001.0
2007-08-21 10:51:00,1.42913,1.4296,1.42913,1.4295,470900000.0
2007-08-21 10:52:00,1.42941,1.42967,1.42934,1.42939,317700001.0
2007-08-21 10:53:00,1.42927,1.42933,1.4286,1.42869,367700002.0
2007-08-21 10:54:00,1.42882,1.4295,1.42874,1.4295,404500001.0
2007-08-21 10:55:00,1.42965,1.42985,1.42956,1.4297,470400000.0
2007-08-21 10:56:00,1.42982,1.42993,1.42917,1.42944,535700000.0
2007-08-21 10:57:00,1.42958,1.42978,1.4294,1.42975,424000000.0
2007-08-21 10:58:00,1.42976,1.42987,1.42954,1.4298,440300000.0
2007-08-21 10:59:00,1.42997,1.42997,1.4294,1.42955,770700000.0
2007-08-21 11:00:00,1.42967,1.42978,1.42919,1.42955,473300001.0
2007-08-21 11:01:00,1.42951,1.42977,1.42939,1.42961,525400002.0
2007-08-21 11:02:00,1.42955,1.42968,1.42919,1.42963,487500000.0
2007-08-21 11:03:00,1.4299,1.43021,1.42979,1.43001,229000000.0
2007-08-21 11:04:00,1.43019,1.43085,1.43011,1.43071,523600000.0
2007-08-21 11:05:00,1.4308,1.4308,1.43026,1.4305,565200003.0
2007-08-21 11:06:00,1.4306,1.4313,1.43038,1.4313,626300000.0
2007-08-21 11:07:00,1.43146,1.43178,1.43131,1.43178,263900001.0
2007-08-21 11:08:00,1.43194,1.43216,1.43191,1.43207,319000001.0
2007-08-21 11:09:00,1.43212,1.43257,1.43205,1.43208,391900002.0
2007-08-21 11:10:00,1.43216,1.43231,1.43193,1.43221,467100001.0
2007-08-21 11:11:00,1.43215,1.43233,1.4315,1.43204,551800002.0
2007-08-21 11:12:00,1.43201,1.4321,1.43162,1.4317,590000004.0
2007-08-21 11:13:00,1.43158,1.43167,1.4313,1.4315,369600002.0
2007-08-21 11:14:00,1.43153,1.43219,1.43153,1.43206,551600000.0
2007-08-21 11:15:00,1.43211,1.43224,1.43177,1.43189,457100000.0
2007-08-21 11:16:00,1.43169,1.43177,1.43126,1.43144,462700001.0
2007-08-21 11:17:00,1.43151,1.43192,1.43137,1.43192,433099999.0
2007-08-21 11:18:00,1.4316,1.43193,1.43126,1.43175,416300000.0
2007-08-21 11:19:00,1.43169,1.43188,1.4315,1.4315,364000001.0
2007-08-21 11:20:00,1.43143,1.43158,1.43116,1.43123,634500002.0
2007-08-21 11:21:00,1.43126,1.43144,1.43086,1.43136,524800001.0
2007-08-21 11:22:00,1.43116,1.43153,1.43104,1.4313,565600001.0
2007-08-21 11:23:00,1.43116,1.43126,1.43087,1.43111,466000000.0
2007-08-21 11:24:00,1.43113,1.43125,1.43097,1.43097,488300001.0
2007-08-21 11:25:00,1.43111,1.4312,1.43097,1.43115,365000000.0
2007-08-21 11:26:00,1.43115,1.43135,1.43102,1.43122,567700001.0
2007-08-21 11:27:00,1.43122,1.4314,1.43101,1.43114,582000001.0
2007-08-21 11:28:00,1.43079,1.43095,1.43036,1.43036,409000001.0
2007-08-21 11:29:00,1.43011,1.43052,1.43003,1.43031,582000000.0
2007-08-21 11:30:00,1.43023,1.43057,1.43019,1.43035,467300003.0
2007-08-21 11:31:00,1.43035,1.43078,1.43025,1.43058,575100002.0
2007-08-21 11:32:00,1.43059,1.43079,1.43033,1.43051,446900000.0
2007-08-21 11:33:00,1.43076,1.43087,1.43039,1.43064,489800000.0
2007-08-21 11:34:00,1.43071,1.43099,1.43062,1.43062,595300001.0
2007-08-21 11:35:00,1.43076,1.43129,1.43065,1.43093,622200002.0
2007-08-21 11:36:00,1.43088,1.43098,1.43056,1.43057,493400001.0
2007-08-21 11:37:00,1.43047,1.43055,1.42981,1.43039,515700000.0
2007-08-21 11:38:00,1.43022,1.43035,1.43001,1.43018,531800000.0
2007-08-21 11:39:00,1.43026,1.43045,1.43003,1.4303,726400002.0
2007-08-21 11:40:00,1.43043,1.43044,1.42998,1.43013,660500000.0
2007-08-21 11:41:00,1.42995,1.42998,1.42962,1.42988,641400002.0
2007-08-21 11:42:00,1.42991,1.43018,1.42977,1.42999,574300001.0
2007-08-21 11:43:00,1.43005,1.43025,1.42977,1.42992,559300002.0
2007-08-21 11:44:00,1.43004,1.43023,1.42988,1.43003,626300002.0
2007-08-21 11:45:00,1.42998,1.43025,1.42968,1.42968,538900000.0
2007-08-21 11:46:00,1.42939,1.42942,1.429,1.42915,558999999.0
2007-08-21 11:47:00,1.42875,1.42932,1.42875,1.42924,452200001.0
2007-08-21 11:48:00,1.42915,1.42915,1.42832,1.42867,538200000.0
2007-08-21 11:49:00,1.42874,1.429,1.42857,1.42882,389700000.0
2007-08-21 11:50:00,1.4291,1.43017,1.42892,1.43013,312500000.0
2007-08-21 11:51:00,1.4303,1.43066,1.43018,1.43018,180400000.0
2007-08-21 11:52:00,1.43027,1.43061,1.43014,1.43014,229500000.0
2007-08-21 11:53:00,1.4299,1.43058,1.4299,1.43032,215600002.0
2007-08-21 11:54:00,1.4304,1.43069,1.43027,1.43055,438600000.0
2007-08-21 11:55:00,1.43086,1.43152,1.43086,1.43148,438200000.0
2007-08-21 11:56:00,1.43158,1.43163,1.43133,1.4315,476800002.0
2007-08-21 11:57:00,1.43162,1.43175,1.4314,1.43146,568900000.0
2007-08-21 11:58:00,1.43161,1.43207,1.43153,1.43175,465100001.0
2007-08-21 11:59:00,1.43198,1.43215,1.43157,1.43187,483000000.0
2007-08-21 12:00:00,1.43198,1.43219,1.43187,1.43192,547600001.0
2007-08-21 12:01:00,1.43185,1.43224,1.43185,1.4321,510800001.0
2007-08-21 12:02:00,1.43217,1.43241,1.43206,1.43241,364000000.0
2007-08-21 12:03:00,1.43243,1.43246,1.43202,1.43214,316000000.0
2007-08-21 12:04:00,1.43214,1.43214,1.43157,1.43157,379900001.0
2007-08-21 12:05:00,1.43146,1.4315,1.43091,1.43103,331300000.0
2007-08-21 12:06:00,1.43091,1.43118,1.43087,1.43098,381900000.0
2007-08-21 12:07:00,1.43091,1.4311,1.43058,1.4308,285100000.0
2007-08-21 12:08:00,1.43068,1.4307,1.4303,1.4305,532700000.0
2007-08-21 12:09:00,1.43046,1.43046,1.43016,1.43027,408000000.0
2007-08-21 12:10:00,1.43004,1.43013,1.42978,1.43013,390800001.0
2007-08-21 12:11:00,1.4302,1.4302,1.42985,1.43008,307800002.0
2007-08-21 12:12:00,1.4301,1.43031,1.43002,1.43018,184800000.0
2007-08-21 12:13:00,1.43023,1.4306,1.43021,1.43052,492700000.0
2007-08-21 12:14:00,1.43071,1.43089,1.43053,1.43088,556000003.0
2007-08-21 12:15:00,1.4307,1.43091,1.43062,1.43071,316500000.0
2007-08-21 12:16:00,1.4306,1.43123,1.4306,1.43102,460500000.0
2007-08-21 12:17:00,1.43109,1.43118,1.43074,1.43109,206500000.0
2007-08-21 12:18:00,1.43113,1.43113,1.4308,1.43093,277000000.0
2007-08-21 12:19:00,1.43082,1.43093,1.43041,1.43041,469800002.0
2007-08-21 12:20:00,1.43044,1.43056,1.43027,1.43037,457900000.0
2007-08-21 12:21:00,1.43041,1.4306,1.43029,1.43029,407300000.0
2007-08-21 12:22:00,1.43031,1.43056,1.43023,1.43035,272500000.0
2007-08-21 12:23:00,1.4302,1.43032,1.43,1.43,416500000.0
2007-08-21 12:24:00,1.42978,1.42996,1.42951,1.42968,619700001.0
2007-08-21 12:25:00,1.42982,1.43029,1.42982,1.43013,465200003.0
2007-08-21 12:26:00,1.43026,1.4305,1.42957,1.42957,432900000.0
2007-08-21 12:27:00,1.42937,1.42962,1.42846,1.42846,492000002.0
2007-08-21 12:28:00,1.42848,1.42915,1.42848,1.42883,490300002.0
2007-08-21 12:29:00,1.42895,1.42902,1.42844,1.42844,710800002.0
2007-08-21 12:30:00,1.42847,1.42978,1.42845,1.42964,600500002.0
2007-08-21 12:31:00,1.42972,1.42993,1.42888,1.42928,670300003.0
2007-08-21 12:32:00,1.42912,1.42962,1.42911,1.42937,609700002.0
2007-08-21 12:33:00,1.42919,1.42919,1.42854,1.42882,641600000.0
2007-08-21 12:34:00,1.42876,1.42938,1.42863,1.42877,663500003.0
2007-08-21 12:35:00,1.42882,1.42981,1.42882,1.42981,610100002.0
2007-08-21 12:36:00,1.42957,1.42957,1.4285,1.4285,453200003.0
2007-08-21 12:37:00,1.42835,1.42855,1.42803,1.42803,445900000.0
2007-08-21 12:38:00,1.42815,1.42937,1.42815,1.42924,653900000.0
2007-08-21 12:39:00,1.42936,1.42973,1.42936,1.4296,455900001.0
2007-08-21 12:40:00,1.42953,1.42971,1.42937,1.42963,548700001.0
2007-08-21 12:41:00,1.42963,1.4299,1.42953,1.42956,298800000.0
2007-08-21 12:42:00,1.42984,1.43018,1.42978,1.42994,398400000.0
2007-08-21 12:43:00,1.43004,1.43004,1.42968,1.42968,466500001.0
2007-08-21 12:44:00,1.42966,1.42977,1.42927,1.4296,434100000.0
2007-08-21 12:45:00,1.42986,1.43045,1.42977,1.43022,460000000.0
2007-08-21 12:46:00,1.43009,1.4304,1.42984,1.43016,443500000.0
2007-08-21 12:47:00,1.43015,1.43094,1.43015,1.43062,360200000.0
2007-08-21 12:48:00,1.43059,1.43078,1.43026,1.43028,477700001.0
2007-08-21 12:49:00,1.4303,1.43045,1.43008,1.4304,532100001.0
2007-08-21 12:50:00,1.43016,1.43016,1.42983,1.42994,500500000.0
2007-08-21 12:51:00,1.4299,1.43007,1.42935,1.42935,370800000.0
2007-08-21 12:52:00,1.42934,1.42966,1.4287,1.42887,315300000.0
2007-08-21 12:53:00,1.42945,1.42996,1.42945,1.42987,255300000.0
2007-08-21 12:54:00,1.43006,1.43141,1.42968,1.43141,366500000.0
2007-08-21 12:55:00,1.43149,1.43158,1.43119,1.43127,510700000.0
2007-08-21 12:56:00,1.43127,1.43133,1.43038,1.4306,457600000.0
2007-08-21 12:57:00,1.43051,1.4307,1.42979,1.43055,515200001.0
2007-08-21 12:58:00,1.43105,1.43158,1.43081,1.43119,327200001.0
2007-08-21 12:59:00,1.4316,1.43264,1.43127,1.43264,724000002.0
2007-08-21 13:00:00,1.43279,1.43279,1.43128,1.4318,250700001.0
2007-08-21 13:01:00,1.43193,1.43261,1.43154,1.43252,316600000.0
2007-08-21 13:02:00,1.43255,1.43313,1.43231,1.43271,381700001.0
2007-08-21 13:03:00,1.43281,1.43281,1.43191,1.43204,433600000.0
2007-08-21 13:04:00,1.43203,1.43237,1.43161,1.43237,214400000.0
2007-08-21 13:05:00,1.43232,1.43234,1.43166,1.43166,177900000.0
2007-08-21 13:06:00,1.43176,1.43292,1.43163,1.43267,410400000.0
2007-08-21 13:07:00,1.43275,1.43338,1.43275,1.43308,419000000.0
2007-08-21 13:08:00,1.43302,1.43313,1.43254,1.43295,179000000.0
2007-08-21 13:09:00,1.433,1.43324,1.43275,1.43283,288300001.0
2007-08-21 13:10:00,1.43293,1.43381,1.43279,1.43381,164800001.0
2007-08-21 13:11:00,1.43427,1.4344,1.43369,1.43403,401000000.0
2007-08-21 13:12:00,1.43384,1.43394,1.43324,1.43329,236100000.0
2007-08-21 13:13:00,1.43305,1.43308,1.43269,1.43305,356700002.0
2007-08-21 13:14:00,1.43306,1.43309,1.43293,1.43305,349000001.0
2007-08-21 13:15:00,1.43301,1.43345,1.43296,1.43333,416500000.0
2007-08-21 13:16:00,1.43322,1.43335,1.43288,1.43314,142800000.0
2007-08-21 13:17:00,1.43302,1.43302,1.43237,1.43237,169800000.0
2007-08-21 13:18:00,1.43232,1.4328,1.43232,1.43259,298100002.0
2007-08-21 13:19:00,1.43274,1.43336,1.4327,1.43328,297000000.0
2007-08-21 13:20:00,1.43315,1.43327,1.43281,1.43324,175300000.0
2007-08-21 13:21:00,1.43325,1.43325,1.43304,1.43308,150300000.0
2007-08-21 13:22:00,1.43305,1.43335,1.43267,1.43328,215600000.0
2007-08-21 13:23:00,1.43323,1.43323,1.43286,1.43305,260000001.0
2007-08-21 13:24:00,1.43303,1.43304,1.43247,1.4325,248300001.0
2007-08-21 13:25:00,1.43243,1.43255,1.43174,1.43174,144000001.0
2007-08-21 13:26:00,1.43168,1.43197,1.43127,1.43164,211700000.0
2007-08-21 13:27:00,1.43163,1.4318,1.43114,1.43134,310500001.0
2007-08-21 13:28:00,1.43129,1.43147,1.43093,1.43097,493800004.0
2007-08-21 13:29:00,1.43094,1.43224,1.4309,1.43224,585300000.0
2007-08-21 13:30:00,1.43242,1.43288,1.43198,1.43218,550400000.0
2007-08-21 13:31:00,1.43219,1.43282,1.43219,1.4325,552300000.0
2007-08-21 13:32:00,1.43234,1.43236,1.43189,1.43223,210900000.0
2007-08-21 13:33:00,1.43207,1.43242,1.43172,1.43172,392900000.0
2007-08-21 13:34:00,1.43181,1.432,1.43155,1.43161,297900001.0
2007-08-21 13:35:00,1.4316,1.4316,1.43083,1.43083,313400000.0
2007-08-21 13:36:00,1.43086,1.43086,1.43044,1.43058,454500001.0
2007-08-21 13:37:00,1.43053,1.43101,1.43053,1.43098,493000001.0
2007-08-21 13:38:00,1.4309,1.43104,1.43062,1.43062,417200000.0
2007-08-21 13:39:00,1.43075,1.43091,1.43059,1.43065,273600003.0
2007-08-21 13:40:00,1.43037,1.43071,1.43013,1.43057,424500000.0
2007-08-21 13:41:00,1.43085,1.43085,1.43043,1.43069,270800001.0
2007-08-21 13:42:00,1.43066,1.43066,1.4303,1.43047,183600000.0
2007-08-21 13:43:00,1.43056,1.43088,1.43045,1.43048,123300000.0
2007-08-21 13:44:00,1.43092,1.43173,1.43092,1.4317,269800001.0
2007-08-21 13:45:00,1.43168,1.43168,1.43136,1.43148,488100001.0
2007-08-21 13:46:00,1.43164,1.43178,1.43133,1.43149,370800000.0
2007-08-21 13:47:00,1.43183,1.43191,1.43149,1.43188,533400003.0
2007-08-21 13:48:00,1.43185,1.43187,1.43152,1.43153,229800000.0
2007-08-21 13:49:00,1.43151,1.43158,1.43132,1.43151,209600000.0
2007-08-21 13:50:00,1.43144,1.43165,1.43141,1.43141,264000000.0
2007-08-21 13:51:00,1.43148,1.43173,1.43128,1.43138,250500001.0
2007-08-21 13:52:00,1.4314,1.43156,1.43094,1.43125,405500002.0
2007-08-21 13:53:00,1.43132,1.43143,1.43102,1.43118,472300001.0
2007-08-21 13:54:00,1.43096,1.43115,1.43022,1.43036,391500000.0
2007-08-21 13:55:00,1.43034,1.43062,1.43034,1.4306,368900000.0
2007-08-21 13:56:00,1.43076,1.43108,1.43054,1.43084,341600000.0
2007-08-21 13:57:00,1.43072,1.43125,1.43072,1.43081,323100000.0
2007-08-21 13:58:00,1.43058,1.4309,1.43041,1.43051,218700000.0
2007-08-21 13:59:00,1.43047,1.43081,1.42996,1.43036,412500001.0
2007-08-21 14:00:00,1.43028,1.43077,1.43023,1.43077,287300000.0
2007-08-21 14:01:00,1.43047,1.43047,1.43023,1.43035,492200001.0
2007-08-21 14:02:00,1.43004,1.43014,1.42999,1.43008,303500001.0
2007-08-21 14:03:00,1.43003,1.43025,1.42994,1.43007,382000000.0
2007-08-21 14:04:00,1.43036,1.4307,1.43006,1.43063,374100000.0
2007-08-21 14:05:00,1.43065,1.43065,1.43015,1.43015,311500000.0
2007-08-21 14:06:00,1.43018,1.4306,1.43018,1.43039,327600000.0
2007-08-21 14:07:00,1.43034,1.43034,1.42933,1.4297,322200000.0
2007-08-21 14:08:00,1.42971,1.42995,1.42936,1.42967,409900001.0
2007-08-21 14:09:00,1.42969,1.42969,1.42886,1.42888,179100001.0
2007-08-21 14:10:00,1.42893,1.42942,1.42893,1.42927,272500001.0
2007-08-21 14:11:00,1.42944,1.42975,1.42926,1.42975,97100000.0
2007-08-21 14:12:00,1.42965,1.42996,1.42941,1.42966,240200000.0
2007-08-21 14:13:00,1.4296,1.42977,1.42957,1.42959,166600001.0
2007-08-21 14:14:00,1.42944,1.42947,1.42911,1.42925,237200001.0
2007-08-21 14:15:00,1.42927,1.42954,1.42901,1.42937,353700000.0
2007-08-21 14:16:00,1.42929,1.42963,1.42907,1.4295,205300000.0
2007-08-21 14:17:00,1.42949,1.42949,1.42859,1.42949,590200000.0
2007-08-21 14:18:00,1.42953,1.42969,1.42913,1.42952,330000001.0
2007-08-21 14:19:00,1.42949,1.42984,1.42942,1.4297,490800000.0
2007-08-21 14:20:00,1.42978,1.42978,1.42931,1.42933,168100000.0
2007-08-21 14:21:00,1.42935,1.42944,1.42894,1.42916,466400001.0
2007-08-21 14:22:00,1.42934,1.42963,1.42912,1.42916,569700000.0
2007-08-21 14:23:00,1.42912,1.42952,1.42909,1.42952,183800000.0
2007-08-21 14:24:00,1.42934,1.42944,1.42871,1.42888,416100001.0
2007-08-21 14:25:00,1.42892,1.42933,1.42882,1.42905,510300000.0
2007-08-21 14:26:00,1.429,1.42907,1.42831,1.42836,574600000.0
2007-08-21 14:27:00,1.42848,1.42946,1.42833,1.42878,362900000.0
2007-08-21 14:28:00,1.42873,1.42988,1.42835,1.42988,27400000.0
2007-08-21 14:29:00,1.42995,1.43048,1.42994,1.43044,42400000.0
2007-08-21 14:30:00,1.43092,1.43169,1.43056,1.43169,51200000.0
2007-08-21 14:31:00,1.43139,1.43152,1.43118,1.43138,30400000.0
2007-08-21 14:32:00,1.43118,1.43118,1.43072,1.43072,16200000.0
2007-08-21 14:33:00,1.4304,1.43072,1.43034,1.43065,18200000.0
2007-08-21 14:34:00,1.43081,1.43092,1.43063,1.4307,20800000.0
2007-08-21 14:35:00,1.43084,1.43084,1.43032,1.43044,28600000.0
2007-08-21 14:36:00,1.4308,1.43115,1.43056,1.43056,44500000.0
2007-08-21 14:37:00,1.43093,1.43106,1.43072,1.43106,23000000.0
2007-08-21 14:38:00,1.43105,1.43105,1.43062,1.43091,32400000.0
2007-08-21 14:39:00,1.43068,1.43101,1.43045,1.43093,39000000.0
2007-08-21 14:40:00,1.43115,1.4312,1.43072,1.43076,26400000.0
2007-08-21 14:41:00,1.43062,1.43082,1.43045,1.43082,43600000.0
2007-08-21 14:42:00,1.43065,1.43073,1.42992,1.42992,46000000.0
2007-08-21 14:43:00,1.43029,1.43054,1.43025,1.43033,50800000.0
2007-08-21 14:44:00,1.43037,1.43053,1.43018,1.43046,54400000.0
2007-08-21 14:45:00,1.4304,1.43063,1.4303,1.43043,36800000.0
2007-08-21 14:46:00,1.43058,1.43058,1.43013,1.43013,41400000.0
2007-08-21 14:47:00,1.43027,1.43059,1.43027,1.43043,35600000.0
2007-08-21 14:48:00,1.43024,1.43024,1.42998,1.43014,47000000.0
2007-08-21 14:49:00,1.42994,1.43031,1.42994,1.42994,49000000.0
2007-08-21 14:50:00,1.42977,1.4301,1.42974,1.4301,29400000.0
2007-08-21 14:51:00,1.42982,1.43021,1.42968,1.43008,29200000.0
2007-08-21 14:52:00,1.43015,1.43076,1.43015,1.43076,53200001.0
2007-08-21 14:53:00,1.4302,1.43046,1.42985,1.43014,31800000.0
2007-08-21 14:54:00,1.43021,1.43044,1.42983,1.42983,55200001.0
2007-08-21 14:55:00,1.43021,1.43047,1.43013,1.43026,19400000.0
2007-08-21 14:56:00,1.4305,1.43086,1.43048,1.43086,34900000.0
2007-08-21 14:57:00,1.4305,1.43076,1.43038,1.43061,43800000.0
2007-08-21 14:58:00,1.4305,1.43093,1.4305,1.43057,43000000.0
2007-08-21 14:59:00,1.43051,1.431,1.43039,1.43072,25400000.0
2007-08-21 15:00:00,1.43086,1.43103,1.43031,1.43031,39200000.0
2007-08-21 15:01:00,1.4306,1.4308,1.43041,1.43061,23200000.0
2007-08-21 15:02:00,1.43068,1.43072,1.43047,1.43072,27000000.0
2007-08-21 15:03:00,1.43057,1.43071,1.43029,1.43029,51600001.0
2007-08-21 15:04:00,1.43029,1.43068,1.43029,1.43068,38800000.0
2007-08-21 15:05:00,1.43063,1.43063,1.43043,1.43047,45200000.0
2007-08-21 15:06:00,1.43052,1.43086,1.4302,1.43076,42200000.0
2007-08-21 15:07:00,1.43104,1.43104,1.43063,1.43089,50900001.0
2007-08-21 15:08:00,1.43076,1.43088,1.43052,1.43075,52900000.0
2007-08-21 15:09:00,1.43104,1.43132,1.43097,1.4312,36600000.0
2007-08-21 15:10:00,1.43096,1.43096,1.4306,1.43067,47100000.0
2007-08-21 15:11:00,1.4308,1.43106,1.43052,1.43052,27800000.0
2007-08-21 15:12:00,1.43042,1.43096,1.43042,1.43058,26200000.0
2007-08-21 15:13:00,1.4306,1.4306,1.42998,1.42998,34000000.0
2007-08-21 15:14:00,1.42946,1.42979,1.42946,1.42969,33000000.0
2007-08-21 15:15:00,1.42967,1.42967,1.42859,1.42895,48500000.0
2007-08-21 15:16:00,1.42881,1.42918,1.42878,1.42918,21400000.0
2007-08-21 15:17:00,1.42921,1.42921,1.42867,1.42875,40400000.0
2007-08-21 15:18:00,1.42883,1.42883,1.42775,1.42813,30300000.0
2007-08-21 15:19:00,1.42832,1.42869,1.42832,1.42845,30600000.0
2007-08-21 15:20:00,1.42845,1.4287,1.42845,1.42851,37400000.0
2007-08-21 15:21:00,1.42833,1.42833,1.42807,1.42816,35800000.0
2007-08-21 15:22:00,1.4279,1.42831,1.4279,1.42816,46800000.0
2007-08-21 15:23:00,1.42814,1.42814,1.42797,1.42812,28000000.0
2007-08-21 15:24:00,1.4283,1.4283,1.42783,1.42791,20800000.0
2007-08-21 15:25:00,1.42788,1.42828,1.42788,1.42791,39400001.0
2007-08-21 15:26:00,1.42806,1.42816,1.42785,1.42816,25800000.0
2007-08-21 15:27:00,1.42809,1.42816,1.42775,1.42778,45500000.0
2007-08-21 15:28:00,1.42764,1.42764,1.42743,1.42743,41800000.0
2007-08-21 15:29:00,1.42745,1.42772,1.42745,1.42753,38600000.0
2007-08-21 15:30:00,1.42765,1.42765,1.42703,1.42724,27800000.0
2007-08-21 15:31:00,1.42738,1.42748,1.42703,1.42721,36400000.0
2007-08-21 15:32:00,1.4273,1.42771,1.42716,1.42771,74600002.0
2007-08-21 15:33:00,1.42774,1.42779,1.42716,1.42744,39200000.0
2007-08-21 15:34:00,1.42718,1.42742,1.42697,1.42697,45900001.0
2007-08-21 15:35:00,1.42699,1.42764,1.42699,1.427,48800000.0
2007-08-21 15:36:00,1.42717,1.42725,1.42683,1.42683,64900000.0
2007-08-21 15:37:00,1.42701,1.42719,1.42677,1.42709,65200000.0
2007-08-21 15:38:00,1.42702,1.42719,1.42686,1.42692,34600000.0
2007-08-21 15:39:00,1.42701,1.42708,1.42648,1.42651,27600000.0
2007-08-21 15:40:00,1.42673,1.42705,1.42673,1.42678,23600000.0
2007-08-21 15:41:00,1.4268,1.42711,1.42671,1.42711,33400000.0
2007-08-21 15:42:00,1.42705,1.42721,1.42662,1.42683,46900000.0
2007-08-21 15:43:00,1.42692,1.42731,1.42684,1.42709,55000000.0
2007-08-21 15:44:00,1.42723,1.42728,1.42682,1.42699,23400000.0
2007-08-21 15:45:00,1.42666,1.42679,1.42641,1.42641,39800000.0
2007-08-21 15:46:00,1.42616,1.42666,1.4261,1.42655,30000000.0
2007-08-21 15:47:00,1.42666,1.42708,1.42648,1.42708,48500000.0
2007-08-21 15:48:00,1.42706,1.42734,1.4269,1.42718,54100000.0
2007-08-21 15:49:00,1.4271,1.42727,1.42704,1.42712,59000000.0
2007-08-21 15:50:00,1.4271,1.42736,1.4271,1.42731,35800000.0
2007-08-21 15:51:00,1.42723,1.42755,1.42723,1.42745,52700000.0
2007-08-21 15:52:00,1.42745,1.42756,1.42731,1.42754,34700000.0
2007-08-21 15:53:00,1.42738,1.42746,1.42725,1.42734,42100000.0
2007-08-21 15:54:00,1.42745,1.42754,1.42739,1.42739,18400000.0
2007-08-21 15:55:00,1.42762,1.42782,1.42754,1.42765,42600000.0
2007-08-21 15:56:00,1.4273,1.42801,1.4273,1.42795,37600000.0
2007-08-21 15:57:00,1.42777,1.42787,1.42772,1.42786,36500000.0
2007-08-21 15:58:00,1.42772,1.42772,1.42707,1.42714,33000000.0
2007-08-21 15:59:00,1.42727,1.42734,1.42719,1.42719,34100000.0
2007-08-21 16:00:00,1.42723,1.42737,1.42705,1.42719,34200000.0
2007-08-21 16:01:00,1.42699,1.42699,1.42634,1.42653,20200000.0
2007-08-21 16:02:00,1.42659,1.42659,1.42601,1.42618,35400000.0
2007-08-21 16:03:00,1.42594,1.42603,1.42575,1.42575,45600000.0
2007-08-21 16:04:00,1.42571,1.42578,1.42541,1.42543,33800000.0
2007-08-21 16:05:00,1.42553,1.42587,1.42541,1.42566,56500001.0
2007-08-21 16:06:00,1.42562,1.42591,1.42558,1.4256,28200000.0
2007-08-21 16:07:00,1.42576,1.42582,1.42555,1.42573,42100000.0
2007-08-21 16:08:00,1.42601,1.42607,1.42566,1.42599,34800000.0
2007-08-21 16:09:00,1.42568,1.42591,1.4256,1.42577,37400000.0
2007-08-21 16:10:00,1.42584,1.42601,1.42563,1.42601,32600000.0
2007-08-21 16:11:00,1.4261,1.42655,1.4261,1.42632,23400000.0
2007-08-21 16:12:00,1.42628,1.42647,1.42625,1.42646,27600000.0
2007-08-21 16:13:00,1.42638,1.42658,1.42638,1.42652,33200000.0
2007-08-21 16:14:00,1.42636,1.42658,1.4261,1.42638,50800000.0
2007-08-21 16:15:00,1.42609,1.42665,1.42609,1.42665,26000000.0
2007-08-21 16:16:00,1.4266,1.42695,1.4266,1.42693,84000000.0
2007-08-21 16:17:00,1.42668,1.42668,1.42638,1.4264,34000000.0
2007-08-21 16:18:00,1.42645,1.42672,1.42645,1.42672,23600000.0
2007-08-21 16:19:00,1.42697,1.42697,1.4266,1.42669,20600000.0
2007-08-21 16:20:00,1.42642,1.42642,1.42564,1.42601,47000000.0
2007-08-21 16:21:00,1.4261,1.42621,1.4258,1.42598,34900000.0
2007-08-21 16:22:00,1.42589,1.42596,1.42568,1.42592,62400000.0
2007-08-21 16:23:00,1.42606,1.42606,1.42556,1.42582,42400000.0
2007-08-21 16:24:00,1.42589,1.42621,1.42588,1.42604,33900000.0
2007-08-21 16:25:00,1.42611,1.42647,1.42599,1.42605,40200000.0
2007-08-21 16:26:00,1.4265,1.42654,1.42628,1.42631,38600000.0
2007-08-21 16:27:00,1.42627,1.42671,1.42627,1.4265,33900000.0
2007-08-21 16:28:00,1.42679,1.42679,1.42642,1.42658,58000000.0
2007-08-21 16:29:00,1.42676,1.42678,1.42642,1.42642,37700000.0
2007-08-21 16:30:00,1.42629,1.42655,1.42617,1.42653,38800000.0
2007-08-21 16:31:00,1.42658,1.42662,1.4264,1.42654,38600000.0
2007-08-21 16:32:00,1.42664,1.42664,1.42599,1.42621,33300000.0
2007-08-21 16:33:00,1.4262,1.42634,1.42602,1.42634,31400000.0
2007-08-21 16:34:00,1.42638,1.42658,1.42609,1.4261,32600000.0
2007-08-21 16:35:00,1.42606,1.42639,1.42606,1.42634,30900000.0
2007-08-21 16:36:00,1.42619,1.42639,1.426,1.42625,25200000.0
2007-08-21 16:37:00,1.42627,1.42629,1.42595,1.42607,53600001.0
2007-08-21 16:38:00,1.42598,1.42615,1.4255,1.4257,39400000.0
2007-08-21 16:39:00,1.42609,1.42635,1.42609,1.42624,23200000.0
2007-08-21 16:40:00,1.42626,1.42626,1.42563,1.42567,36200000.0
2007-08-21 16:41:00,1.42591,1.4262,1.4256,1.42617,33400000.0
2007-08-21 16:42:00,1.42624,1.42641,1.42618,1.42638,18200000.0
2007-08-21 16:43:00,1.42647,1.42659,1.42577,1.42594,49400000.0
2007-08-21 16:44:00,1.42594,1.42604,1.42554,1.42591,45400000.0
2007-08-21 16:45:00,1.4258,1.42599,1.42556,1.42573,34800000.0
2007-08-21 16:46:00,1.42572,1.42611,1.4256,1.42566,46000000.0
2007-08-21 16:47:00,1.42544,1.42557,1.42527,1.4254,37400000.0
2007-08-21 16:48:00,1.42561,1.42561,1.42504,1.4254,19400000.0
2007-08-21 16:49:00,1.42535,1.42551,1.42519,1.42525,29400000.0
2007-08-21 16:50:00,1.42536,1.42572,1.42536,1.42561,43000000.0
2007-08-21 16:51:00,1.42564,1.42564,1.4254,1.4256,33200000.0
2007-08-21 16:52:00,1.42572,1.42612,1.42566,1.42612,52700000.0
2007-08-21 16:53:00,1.42637,1.42668,1.4262,1.42668,72100000.0
2007-08-21 16:54:00,1.42674,1.42698,1.42662,1.42667,34400000.0
2007-08-21 16:55:00,1.42691,1.4272,1.42674,1.4272,18200000.0
2007-08-21 16:56:00,1.42747,1.42751,1.42675,1.427,44200000.0
2007-08-21 16:57:00,1.42712,1.42812,1.42712,1.42809,35500000.0
2007-08-21 16:58:00,1.42798,1.42814,1.42764,1.42767,41800001.0
2007-08-21 16:59:00,1.42778,1.42814,1.4275,1.42758,38900000.0
2007-08-21 17:00:00,1.42768,1.42781,1.42734,1.42773,30000000.0
2007-08-21 17:01:00,1.42721,1.42761,1.42721,1.42746,39600000.0
2007-08-21 17:02:00,1.42755,1.42816,1.42755,1.42803,30200000.0
2007-08-21 17:03:00,1.4277,1.4277,1.4273,1.42741,35000000.0
2007-08-21 17:04:00,1.42766,1.42782,1.42733,1.42777,20000000.0
2007-08-21 17:05:00,1.42784,1.42784,1.42731,1.42774,50200001.0
2007-08-21 17:06:00,1.42761,1.42761,1.427,1.42726,38200000.0
2007-08-21 17:07:00,1.42727,1.42743,1.42701,1.42741,68400000.0
2007-08-21 17:08:00,1.42741,1.42772,1.42741,1.42759,32500000.0
2007-08-21 17:09:00,1.42756,1.42758,1.42728,1.42748,44100000.0
2007-08-21 17:10:00,1.42729,1.4282,1.42729,1.42819,40900000.0
2007-08-21 17:11:00,1.42867,1.4292,1.42866,1.42892,29400000.0
2007-08-21 17:12:00,1.42894,1.42903,1.4289,1.42899,38100000.0
2007-08-21 17:13:00,1.42875,1.42888,1.42861,1.42883,55400000.0
2007-08-21 17:14:00,1.42842,1.42936,1.42842,1.42901,51300000.0
2007-08-21 17:15:00,1.42934,1.42934,1.42888,1.42892,50900000.0
2007-08-21 17:16:00,1.429,1.42905,1.4284,1.4284,54900001.0
2007-08-21 17:17:00,1.42814,1.42835,1.42764,1.4279,38600000.0
2007-08-21 17:18:00,1.42799,1.42825,1.42789,1.42806,40800001.0
2007-08-21 17:19:00,1.42805,1.42848,1.42805,1.42846,30600000.0
2007-08-21 17:20:00,1.42833,1.42833,1.42786,1.42796,35400000.0
2007-08-21 17:21:00,1.42794,1.42817,1.42737,1.42817,50800000.0
2007-08-21 17:22:00,1.42794,1.42811,1.42777,1.42793,103100000.0
2007-08-21 17:23:00,1.42759,1.42794,1.42759,1.4279,29200000.0
2007-08-21 17:24:00,1.42805,1.42821,1.42783,1.42804,35800000.0
2007-08-21 17:25:00,1.42777,1.42804,1.42777,1.42798,37200000.0
2007-08-21 17:26:00,1.42797,1.42797,1.42753,1.42753,35200000.0
2007-08-21 17:27:00,1.42765,1.42775,1.42739,1.42746,18600000.0
2007-08-21 17:28:00,1.42788,1.4279,1.42772,1.42786,125200000.0
2007-08-21 17:29:00,1.42794,1.42817,1.42765,1.4281,30200000.0
2007-08-21 17:30:00,1.42836,1.42847,1.42778,1.42829,52400000.0
2007-08-21 17:31:00,1.42825,1.42844,1.42816,1.42829,54300000.0
2007-08-21 17:32:00,1.42811,1.42852,1.42811,1.42814,26000000.0
2007-08-21 17:33:00,1.4281,1.42812,1.42802,1.42805,46100000.0
2007-08-21 17:34:00,1.42798,1.42852,1.42798,1.42844,39500000.0
2007-08-21 17:35:00,1.42846,1.42898,1.42832,1.42897,45100000.0
2007-08-21 17:36:00,1.42881,1.42909,1.42864,1.42876,66500000.0
2007-08-21 17:37:00,1.4288,1.42904,1.42845,1.42894,38600000.0
2007-08-21 17:38:00,1.42859,1.42886,1.42852,1.42857,62200001.0
2007-08-21 17:39:00,1.42872,1.42878,1.42844,1.42878,17600000.0
2007-08-21 17:40:00,1.42886,1.42902,1.42866,1.42866,31200000.0
2007-08-21 17:41:00,1.4287,1.42909,1.42869,1.42888,45300000.0
2007-08-21 17:42:00,1.42875,1.42875,1.42818,1.42838,32400000.0
2007-08-21 17:43:00,1.4285,1.42862,1.42824,1.42855,36600000.0
2007-08-21 17:44:00,1.4285,1.42871,1.42834,1.42851,30400000.0
2007-08-21 17:45:00,1.42874,1.42925,1.4287,1.42912,35600000.0
2007-08-21 17:46:00,1.42921,1.42954,1.42921,1.42947,32800000.0
2007-08-21 17:47:00,1.42944,1.42954,1.42926,1.42949,48700000.0
2007-08-21 17:48:00,1.42967,1.43027,1.42915,1.43022,47400000.0
2007-08-21 17:49:00,1.43041,1.43041,1.42921,1.42956,30800000.0
2007-08-21 17:50:00,1.42949,1.42949,1.42927,1.42943,31600000.0
2007-08-21 17:51:00,1.42945,1.42968,1.42912,1.42913,37500000.0
2007-08-21 17:52:00,1.42931,1.42958,1.42931,1.42933,22200000.0
2007-08-21 17:53:00,1.42915,1.42986,1.42915,1.42979,35400000.0
2007-08-21 17:54:00,1.42952,1.42953,1.42888,1.42929,85100000.0
2007-08-21 17:55:00,1.42932,1.42934,1.42857,1.42925,30200000.0
2007-08-21 17:56:00,1.42891,1.42941,1.42891,1.42931,48000001.0
2007-08-21 17:57:00,1.42927,1.42939,1.42886,1.42902,34000000.0
2007-08-21 17:58:00,1.42898,1.42919,1.42879,1.42919,64500000.0
2007-08-21 17:59:00,1.429,1.42908,1.42849,1.4289,73800000.0
2007-08-21 18:00:00,1.42894,1.42894,1.4286,1.4287,37200000.0
2007-08-21 18:01:00,1.4288,1.4288,1.42844,1.42855,51200000.0
2007-08-21 18:02:00,1.4286,1.42873,1.42859,1.42868,57200001.0
2007-08-21 18:03:00,1.4285,1.42874,1.42836,1.42836,49800000.0
2007-08-21 18:04:00,1.42869,1.42889,1.42859,1.42866,40100000.0
2007-08-21 18:05:00,1.42865,1.42877,1.42849,1.42864,32600000.0
2007-08-21 18:06:00,1.42855,1.42896,1.42855,1.42877,67800001.0
2007-08-21 18:07:00,1.42892,1.42898,1.42871,1.42896,47000000.0
2007-08-21 18:08:00,1.42897,1.4291,1.42878,1.42891,48800000.0
2007-08-21 18:09:00,1.42885,1.42899,1.42874,1.42881,40200000.0
2007-08-21 18:10:00,1.42884,1.42948,1.42879,1.42948,42400000.0
2007-08-21 18:11:00,1.42971,1.42997,1.42951,1.42976,52400000.0
2007-08-21 18:12:00,1.42974,1.43008,1.42974,1.42992,41100000.0
2007-08-21 18:13:00,1.42994,1.43,1.42961,1.42979,42400000.0
2007-08-21 18:14:00,1.42915,1.42979,1.42915,1.42963,22100000.0
2007-08-21 18:15:00,1.42958,1.42958,1.42924,1.42924,29400000.0
2007-08-21 18:16:00,1.42932,1.42932,1.42903,1.42915,40800000.0
2007-08-21 18:17:00,1.42916,1.42925,1.42875,1.42875,39800000.0
2007-08-21 18:18:00,1.42897,1.42926,1.42897,1.42916,45200000.0
2007-08-21 18:19:00,1.42917,1.42965,1.42912,1.42965,18000000.0
2007-08-21 18:20:00,1.43015,1.43076,1.42996,1.43075,24100000.0
2007-08-21 18:21:00,1.43111,1.4316,1.43106,1.43122,57600000.0
2007-08-21 18:22:00,1.43111,1.43111,1.43083,1.43083,41200000.0
2007-08-21 18:23:00,1.43088,1.43107,1.43088,1.43099,25600000.0
2007-08-21 18:24:00,1.43117,1.43125,1.43102,1.43124,45600000.0
2007-08-21 18:25:00,1.43144,1.43193,1.43144,1.43187,35800001.0
2007-08-21 18:26:00,1.43174,1.43174,1.43134,1.43139,44400000.0
2007-08-21 18:27:00,1.43141,1.43161,1.43122,1.43154,49600000.0
2007-08-21 18:28:00,1.43141,1.43141,1.43112,1.43134,81300000.0
2007-08-21 18:29:00,1.43134,1.43152,1.43124,1.43148,24600000.0
2007-08-21 18:30:00,1.43148,1.43148,1.43094,1.43134,32800000.0
2007-08-21 18:31:00,1.43137,1.43165,1.43135,1.43158,36300000.0
2007-08-21 18:32:00,1.4316,1.43172,1.43139,1.43172,25600000.0
2007-08-21 18:33:00,1.43188,1.43189,1.43147,1.43157,41300000.0
2007-08-21 18:34:00,1.4317,1.43176,1.43144,1.43167,27200000.0
2007-08-21 18:35:00,1.43168,1.43168,1.43142,1.43159,36200000.0
2007-08-21 18:36:00,1.43139,1.43155,1.43131,1.43135,54600001.0
2007-08-21 18:37:00,1.43158,1.4317,1.43155,1.43155,28400000.0
2007-08-21 18:38:00,1.43106,1.4313,1.43094,1.43122,37800000.0
2007-08-21 18:39:00,1.43089,1.43107,1.43089,1.43107,44200000.0
2007-08-21 18:40:00,1.431,1.43129,1.43094,1.43105,33000000.0
2007-08-21 18:41:00,1.43114,1.43142,1.43114,1.43142,52200001.0
2007-08-21 18:42:00,1.43142,1.43152,1.43129,1.43151,47100000.0
2007-08-21 18:43:00,1.43143,1.43165,1.43127,1.43143,21400000.0
2007-08-21 18:44:00,1.43162,1.43177,1.43155,1.43162,46000000.0
2007-08-21 18:45:00,1.43183,1.43186,1.43161,1.43173,33000000.0
2007-08-21 18:46:00,1.43216,1.43227,1.43204,1.43204,30500000.0
2007-08-21 18:47:00,1.43218,1.43237,1.43218,1.43232,21200000.0
2007-08-21 18:48:00,1.4324,1.43255,1.4323,1.43247,35200000.0
2007-08-21 18:49:00,1.43238,1.43238,1.43196,1.43212,24600000.0
2007-08-21 18:50:00,1.43209,1.43242,1.43203,1.43232,43700000.0
2007-08-21 18:51:00,1.43233,1.43246,1.4322,1.4322,43100000.0
2007-08-21 18:52:00,1.43185,1.43226,1.43184,1.43217,39800000.0
2007-08-21 18:53:00,1.43206,1.43234,1.43206,1.43224,40600000.0
2007-08-21 18:54:00,1.43236,1.4324,1.43199,1.4324,34200000.0
2007-08-21 18:55:00,1.43236,1.43243,1.43223,1.43235,38200000.0
2007-08-21 18:56:00,1.43216,1.43247,1.43185,1.43185,51800000.0
2007-08-21 18:57:00,1.43202,1.43217,1.43194,1.43202,33000000.0
2007-08-21 18:58:00,1.43186,1.43192,1.43172,1.43177,31600000.0
2007-08-21 18:59:00,1.43195,1.43207,1.43166,1.43188,28200000.0
2007-08-21 19:00:00,1.43192,1.43193,1.43149,1.43165,92100001.0
2007-08-21 19:01:00,1.43181,1.43181,1.43148,1.43175,53800001.0
2007-08-21 19:02:00,1.43143,1.4316,1.4314,1.4316,24600000.0
2007-08-21 19:03:00,1.43132,1.43154,1.43121,1.43145,112500000.0
2007-08-21 19:04:00,1.43137,1.43145,1.4312,1.43145,26000000.0
2007-08-21 19:05:00,1.43155,1.43155,1.43127,1.43131,37600000.0
2007-08-21 19:06:00,1.43131,1.43132,1.43112,1.43132,32600000.0
2007-08-21 19:07:00,1.43134,1.43164,1.43122,1.43164,44600000.0
2007-08-21 19:08:00,1.43144,1.43163,1.43125,1.43125,44800000.0
2007-08-21 19:09:00,1.43127,1.43134,1.43119,1.43126,39900000.0
2007-08-21 19:10:00,1.43134,1.43149,1.43109,1.43109,32600000.0
2007-08-21 19:11:00,1.43124,1.43125,1.4309,1.43096,30400000.0
2007-08-21 19:12:00,1.43056,1.43074,1.4305,1.43069,26800000.0
2007-08-21 19:13:00,1.43058,1.43103,1.43058,1.4309,33800000.0
2007-08-21 19:14:00,1.43098,1.43137,1.43094,1.43121,30000000.0
2007-08-21 19:15:00,1.43131,1.43131,1.43102,1.43127,21400000.0
2007-08-21 19:16:00,1.43103,1.43136,1.43103,1.43123,90300000.0
2007-08-21 19:17:00,1.43127,1.43133,1.43101,1.43121,42400000.0
2007-08-21 19:18:00,1.43109,1.43119,1.43085,1.43119,29800000.0
2007-08-21 19:19:00,1.43135,1.43136,1.43091,1.43126,25400000.0
2007-08-21 19:20:00,1.43128,1.43133,1.43099,1.4312,46500000.0
2007-08-21 19:21:00,1.4309,1.43097,1.43058,1.43065,28200000.0
2007-08-21 19:22:00,1.4307,1.43074,1.43053,1.43069,26400000.0
2007-08-21 19:23:00,1.43057,1.43077,1.43037,1.43074,38800000.0
2007-08-21 19:24:00,1.43063,1.43072,1.43042,1.43061,32200000.0
2007-08-21 19:25:00,1.43052,1.43052,1.43018,1.43051,42400000.0
2007-08-21 19:26:00,1.43021,1.43038,1.42993,1.43022,40000000.0
2007-08-21 19:27:00,1.43006,1.43068,1.42975,1.43062,27800000.0
2007-08-21 19:28:00,1.43049,1.43087,1.43049,1.43074,39600000.0
2007-08-21 19:29:00,1.43053,1.43053,1.43005,1.43047,43500000.0
2007-08-21 19:30:00,1.43068,1.43068,1.43036,1.43036,30400000.0
2007-08-21 19:31:00,1.43043,1.43063,1.43034,1.43063,43300000.0
2007-08-21 19:32:00,1.43055,1.4307,1.43029,1.43065,41900000.0
2007-08-21 19:33:00,1.43075,1.43093,1.43072,1.43091,52000000.0
2007-08-21 19:34:00,1.4309,1.4312,1.4309,1.4311,17600000.0
2007-08-21 19:35:00,1.4311,1.4312,1.4308,1.43095,52100001.0
2007-08-21 19:36:00,1.43088,1.43122,1.43088,1.43116,23200000.0
2007-08-21 19:37:00,1.4314,1.43237,1.43128,1.43202,42800000.0
2007-08-21 19:38:00,1.43184,1.43216,1.43184,1.43184,43500000.0
2007-08-21 19:39:00,1.43188,1.43201,1.43176,1.43201,44300000.0
2007-08-21 19:40:00,1.43194,1.43215,1.4318,1.43215,36600000.0
2007-08-21 19:41:00,1.43215,1.43223,1.43193,1.43209,43600001.0
2007-08-21 19:42:00,1.43188,1.43191,1.43134,1.4317,47600000.0
2007-08-21 19:43:00,1.43172,1.43172,1.43131,1.43149,28200000.0
2007-08-21 19:44:00,1.43148,1.43154,1.43138,1.43145,33600000.0
2007-08-21 19:45:00,1.43129,1.43145,1.43128,1.43132,62600000.0
2007-08-21 19:46:00,1.43137,1.4319,1.43137,1.43151,97500001.0
2007-08-21 19:47:00,1.43189,1.43215,1.43185,1.43207,58600001.0
2007-08-21 19:48:00,1.43219,1.43219,1.43168,1.43173,35800000.0
2007-08-21 19:49:00,1.43185,1.43203,1.4317,1.43182,50100000.0
2007-08-21 19:50:00,1.43152,1.43168,1.43128,1.43168,34400000.0
2007-08-21 19:51:00,1.43158,1.43189,1.43158,1.43189,44200000.0
2007-08-21 19:52:00,1.43202,1.43245,1.43193,1.43193,34000000.0
2007-08-21 19:53:00,1.43214,1.43239,1.43193,1.43229,34800000.0
2007-08-21 19:54:00,1.43245,1.43245,1.43232,1.43232,27800000.0
2007-08-21 19:55:00,1.43241,1.43259,1.43239,1.4324,32700000.0
2007-08-21 19:56:00,1.43247,1.43259,1.43231,1.4325,73300000.0
2007-08-21 19:57:00,1.4324,1.43255,1.43226,1.43237,36200000.0
2007-08-21 19:58:00,1.43222,1.43277,1.43222,1.43277,23200000.0
2007-08-21 19:59:00,1.43281,1.43281,1.43245,1.4326,26200000.0
2007-08-21 20:00:00,1.43292,1.43292,1.43218,1.43218,51500000.0
2007-08-21 20:01:00,1.43259,1.43276,1.43238,1.43254,38700000.0
2007-08-21 20:02:00,1.43243,1.43264,1.43216,1.43264,42900001.0
2007-08-21 20:03:00,1.43284,1.43284,1.43256,1.43282,28000000.0
2007-08-21 20:04:00,1.43291,1.43306,1.43267,1.43305,46700000.0
2007-08-21 20:05:00,1.43285,1.43298,1.43269,1.43269,30200000.0
2007-08-21 20:06:00,1.43281,1.43288,1.43268,1.43283,27700000.0
2007-08-21 20:07:00,1.43271,1.43277,1.4325,1.43274,36100000.0
2007-08-21 20:08:00,1.43285,1.43285,1.43236,1.43262,23200000.0
2007-08-21 20:09:00,1.43273,1.43286,1.43273,1.43286,36100000.0
2007-08-21 20:10:00,1.43252,1.43304,1.43252,1.43284,72500000.0
2007-08-21 20:11:00,1.43277,1.43277,1.43257,1.43265,21800000.0
2007-08-21 20:12:00,1.43283,1.43283,1.43217,1.43271,68100001.0
2007-08-21 20:13:00,1.43274,1.43274,1.4324,1.43258,61299999.0
2007-08-21 20:14:00,1.43256,1.43274,1.43207,1.43258,39600000.0
2007-08-21 20:15:00,1.4325,1.4326,1.43224,1.4326,41800000.0
2007-08-21 20:16:00,1.43243,1.43271,1.43243,1.43271,43400000.0
2007-08-21 20:17:00,1.43255,1.43263,1.4322,1.43244,53600001.0
2007-08-21 20:18:00,1.43253,1.43269,1.43252,1.43256,34800000.0
2007-08-21 20:19:00,1.43248,1.43268,1.43241,1.43268,49600000.0
2007-08-21 20:20:00,1.43254,1.43269,1.43233,1.4325,35400000.0
2007-08-21 20:21:00,1.43272,1.43286,1.43272,1.43276,52900000.0
2007-08-21 20:22:00,1.43274,1.43279,1.43244,1.43265,30400000.0
2007-08-21 20:23:00,1.4326,1.43261,1.43221,1.43237,34600000.0
2007-08-21 20:24:00,1.43245,1.43252,1.43228,1.43239,23400000.0
2007-08-21 20:25:00,1.43262,1.43262,1.43207,1.43207,37600000.0
2007-08-21 20:26:00,1.43178,1.43219,1.43178,1.43198,44000001.0
2007-08-21 20:27:00,1.43209,1.4322,1.43173,1.43183,37400000.0
2007-08-21 20:28:00,1.43213,1.43216,1.43185,1.43185,49200001.0
2007-08-21 20:29:00,1.4319,1.4319,1.43127,1.43174,40400000.0
2007-08-21 20:30:00,1.43176,1.43176,1.4316,1.43174,30200000.0
2007-08-21 20:31:00,1.43157,1.43179,1.43126,1.43165,45100000.0
2007-08-21 20:32:00,1.43174,1.43188,1.43141,1.43185,46600001.0
2007-08-21 20:33:00,1.43197,1.43205,1.4319,1.43192,38400000.0
2007-08-21 20:34:00,1.43195,1.43225,1.43184,1.43225,48000000.0
2007-08-21 20:35:00,1.43223,1.43241,1.43214,1.43214,47400000.0
2007-08-21 20:36:00,1.43222,1.43248,1.43217,1.43227,38600000.0
2007-08-21 20:37:00,1.43229,1.43231,1.43202,1.43228,48600000.0
2007-08-21 20:38:00,1.43253,1.43266,1.43243,1.43253,47700001.0
2007-08-21 20:39:00,1.4324,1.43287,1.4324,1.43268,36200000.0
2007-08-21 20:40:00,1.43283,1.43314,1.43283,1.43303,41400000.0
2007-08-21 20:41:00,1.4331,1.43328,1.43286,1.43317,37800000.0
2007-08-21 20:42:00,1.4331,1.43341,1.43282,1.43341,39600000.0
2007-08-21 20:43:00,1.43345,1.4339,1.43342,1.43342,35300000.0
2007-08-21 20:44:00,1.43369,1.43369,1.43295,1.43352,22400000.0
2007-08-21 20:45:00,1.43354,1.43372,1.43347,1.43372,62400001.0
2007-08-21 20:46:00,1.4337,1.4338,1.43362,1.4338,45500000.0
2007-08-21 20:47:00,1.43364,1.43395,1.43361,1.43374,43100000.0
2007-08-21 20:48:00,1.43346,1.4337,1.43343,1.43353,43600000.0
2007-08-21 20:49:00,1.43356,1.4337,1.43356,1.4337,36800000.0
2007-08-21 20:50:00,1.43367,1.43367,1.43323,1.4334,36600000.0
2007-08-21 20:51:00,1.43325,1.43342,1.43319,1.43322,41200000.0
2007-08-21 20:52:00,1.4332,1.4334,1.43316,1.43316,26200000.0
2007-08-21 20:53:00,1.4331,1.43315,1.43291,1.43291,30500000.0
2007-08-21 20:54:00,1.43275,1.43314,1.43275,1.43299,37600000.0
2007-08-21 20:55:00,1.433,1.43326,1.43295,1.43317,40800000.0
2007-08-21 20:56:00,1.43302,1.43327,1.43294,1.43327,36100000.0
2007-08-21 20:57:00,1.43308,1.43328,1.43302,1.43302,49300000.0
2007-08-21 20:58:00,1.43308,1.4331,1.43279,1.43298,56000001.0
2007-08-21 20:59:00,1.43292,1.43313,1.43271,1.43313,50200000.0
2007-08-21 21:00:00,1.43299,1.43303,1.43234,1.43268,35000000.0
2007-08-21 21:01:00,1.43245,1.43292,1.43224,1.43224,38000000.0
2007-08-21 21:02:00,1.43251,1.43276,1.43189,1.43245,39800000.0
2007-08-21 21:03:00,1.43254,1.43276,1.43243,1.43264,36600000.0
2007-08-21 21:04:00,1.43275,1.43275,1.43238,1.43257,32500000.0
2007-08-21 21:05:00,1.43212,1.43255,1.43212,1.43218,52200002.0
2007-08-21 21:06:00,1.43231,1.43253,1.43215,1.43253,33500000.0
2007-08-21 21:07:00,1.43267,1.43267,1.43235,1.43252,28000000.0
2007-08-21 21:08:00,1.43239,1.43253,1.43223,1.43253,40800000.0
2007-08-21 21:09:00,1.43258,1.43266,1.43246,1.43253,36000001.0
2007-08-21 21:10:00,1.43271,1.43272,1.43247,1.43265,48000000.0
2007-08-21 21:11:00,1.43268,1.4328,1.43235,1.43258,24600000.0
2007-08-21 21:12:00,1.43268,1.43273,1.43248,1.4326,53600000.0
2007-08-21 21:13:00,1.4324,1.43256,1.43231,1.43243,43900000.0
2007-08-21 21:14:00,1.43225,1.43251,1.43223,1.4323,31800000.0
2007-08-21 21:15:00,1.43239,1.43246,1.43231,1.43236,36400000.0
2007-08-21 21:16:00,1.4323,1.4326,1.43211,1.4326,33200000.0
2007-08-21 21:17:00,1.43243,1.43243,1.43203,1.43203,44600000.0
2007-08-21 21:18:00,1.43259,1.43259,1.43185,1.43219,24600000.0
2007-08-21 21:19:00,1.43222,1.43231,1.43209,1.43209,25800000.0
2007-08-21 21:20:00,1.43222,1.43229,1.43206,1.43211,44800000.0
2007-08-21 21:21:00,1.43205,1.43231,1.43205,1.43221,28200000.0
2007-08-21 21:22:00,1.43184,1.4323,1.43184,1.43214,52000000.0
2007-08-21 21:23:00,1.43216,1.4324,1.43188,1.43188,58700000.0
2007-08-21 21:24:00,1.43217,1.43262,1.43209,1.43236,39600000.0
2007-08-21 21:25:00,1.43236,1.43248,1.43212,1.43212,49600000.0
2007-08-21 21:26:00,1.43233,1.43245,1.4321,1.43226,45800001.0
2007-08-21 21:27:00,1.43239,1.43249,1.43226,1.43239,22600000.0
2007-08-21 21:28:00,1.4323,1.43246,1.4323,1.43244,37600000.0
2007-08-21 21:29:00,1.43236,1.43236,1.43219,1.43231,21600000.0
2007-08-21 21:30:00,1.43231,1.43231,1.43201,1.43211,33200000.0
2007-08-21 21:31:00,1.4322,1.43222,1.43205,1.43218,42200000.0
2007-08-21 21:32:00,1.43225,1.43225,1.4321,1.43215,29800000.0
2007-08-21 21:33:00,1.43225,1.4324,1.43212,1.43226,27800000.0
2007-08-21 21:34:00,1.43222,1.43234,1.4321,1.43227,29000000.0
2007-08-21 21:35:00,1.43214,1.43214,1.4318,1.4321,49600000.0
2007-08-21 21:36:00,1.43216,1.43216,1.43177,1.43212,43800000.0
2007-08-21 21:37:00,1.43217,1.43221,1.43207,1.43219,42600000.0
2007-08-21 21:38:00,1.43214,1.43214,1.43195,1.43214,28600000.0
2007-08-21 21:39:00,1.43188,1.43212,1.43188,1.43193,26000000.0
2007-08-21 21:40:00,1.43181,1.43203,1.43181,1.43193,26800000.0
2007-08-21 21:41:00,1.432,1.4321,1.43176,1.43182,36400000.0
2007-08-21 21:42:00,1.4319,1.43205,1.43166,1.43166,44700000.0
2007-08-21 21:43:00,1.43188,1.43207,1.43179,1.43207,57600001.0
2007-08-21 21:44:00,1.43198,1.43229,1.43183,1.43212,36500000.0
2007-08-21 21:45:00,1.43222,1.43227,1.43192,1.43222,41200000.0
2007-08-21 21:46:00,1.43223,1.43233,1.43204,1.43207,49200000.0
2007-08-21 21:47:00,1.43205,1.43242,1.43197,1.43197,29900000.0
2007-08-21 21:48:00,1.43183,1.43214,1.43183,1.43192,54100000.0
2007-08-21 21:49:00,1.43193,1.43195,1.43176,1.43177,23200000.0
2007-08-21 21:50:00,1.43155,1.43167,1.43149,1.43152,26200000.0
2007-08-21 21:51:00,1.43158,1.43165,1.43137,1.43149,40800000.0
2007-08-21 21:52:00,1.43145,1.43169,1.43127,1.43141,67200001.0
2007-08-21 21:53:00,1.43128,1.43152,1.43111,1.43111,41300000.0
2007-08-21 21:54:00,1.4311,1.43136,1.43103,1.43136,55900000.0
2007-08-21 21:55:00,1.43122,1.43134,1.43093,1.43134,46600000.0
2007-08-21 21:56:00,1.43135,1.43138,1.43116,1.43128,54200000.0
2007-08-21 21:57:00,1.43141,1.43157,1.43119,1.43148,45900000.0
2007-08-21 21:58:00,1.43137,1.4315,1.43124,1.43124,29200000.0
2007-08-21 21:59:00,1.43138,1.43171,1.43138,1.43156,50000000.0
2007-08-21 22:00:00,1.43178,1.43185,1.43174,1.43177,62400000.0
2007-08-21 22:01:00,1.43158,1.43189,1.43158,1.43175,55800000.0
2007-08-21 22:02:00,1.43167,1.43174,1.43155,1.43158,39800000.0
2007-08-21 22:03:00,1.43184,1.43189,1.43169,1.43185,38900000.0
2007-08-21 22:04:00,1.43174,1.43174,1.43129,1.43142,38000000.0
2007-08-21 22:05:00,1.43153,1.43153,1.43124,1.43146,31200000.0
2007-08-21 22:06:00,1.43151,1.43156,1.43121,1.43156,46000000.0
2007-08-21 22:07:00,1.43151,1.43164,1.4314,1.43149,40500000.0
2007-08-21 22:08:00,1.43138,1.43176,1.43138,1.43158,38000000.0
2007-08-21 22:09:00,1.43147,1.43169,1.43123,1.43152,25400000.0
2007-08-21 22:10:00,1.43145,1.43153,1.43128,1.43153,50500000.0
2007-08-21 22:11:00,1.43149,1.43158,1.43132,1.43139,22400000.0
2007-08-21 22:12:00,1.4315,1.43158,1.43138,1.43151,45000000.0
2007-08-21 22:13:00,1.43162,1.43172,1.43162,1.43167,23000000.0
2007-08-21 22:14:00,1.43149,1.43177,1.43126,1.43126,54000000.0
2007-08-21 22:15:00,1.4315,1.43178,1.43146,1.43165,40000000.0
2007-08-21 22:16:00,1.43167,1.43187,1.43159,1.43159,46800000.0
2007-08-21 22:17:00,1.43178,1.43179,1.43154,1.43171,36800000.0
2007-08-21 22:18:00,1.43165,1.43165,1.4312,1.43148,92800000.0
2007-08-21 22:19:00,1.43146,1.43164,1.43146,1.43153,35400000.0
2007-08-21 22:20:00,1.43159,1.43175,1.43138,1.43151,39400001.0
2007-08-21 22:21:00,1.43148,1.43178,1.43138,1.43152,25800000.0
2007-08-21 22:22:00,1.43154,1.43162,1.43137,1.4315,51600000.0
2007-08-21 22:23:00,1.43158,1.43176,1.43158,1.4316,25200000.0
2007-08-21 22:24:00,1.43163,1.43173,1.43149,1.43173,55300001.0
2007-08-21 22:25:00,1.43158,1.43158,1.4313,1.43152,30800000.0
2007-08-21 22:26:00,1.43129,1.43155,1.43129,1.43155,33200000.0
2007-08-21 22:27:00,1.43147,1.43163,1.43133,1.43145,44400000.0
2007-08-21 22:28:00,1.43143,1.43163,1.4314,1.43152,50300000.0
2007-08-21 22:29:00,1.43138,1.4314,1.43121,1.43135,28000000.0
2007-08-21 22:30:00,1.43116,1.4312,1.43089,1.43089,30800000.0
2007-08-21 22:31:00,1.43103,1.43108,1.43038,1.43108,17600000.0
2007-08-21 22:32:00,1.43101,1.43117,1.43098,1.43108,60200000.0
2007-08-21 22:33:00,1.43094,1.43111,1.43093,1.43099,70900000.0
2007-08-21 22:34:00,1.43093,1.43117,1.4308,1.43099,36200000.0
2007-08-21 22:35:00,1.43118,1.43135,1.43116,1.43116,41200000.0
2007-08-21 22:36:00,1.43124,1.43129,1.43068,1.43068,52900000.0
2007-08-21 22:37:00,1.43125,1.43132,1.43111,1.43121,44600000.0
2007-08-21 22:38:00,1.43112,1.4313,1.43107,1.43121,39500000.0
2007-08-21 22:39:00,1.43123,1.43127,1.43097,1.43109,35200000.0
2007-08-21 22:40:00,1.43124,1.43144,1.43095,1.43095,62100000.0
2007-08-21 22:41:00,1.43115,1.43127,1.4311,1.4311,46600001.0
2007-08-21 22:42:00,1.43109,1.43136,1.43103,1.43103,32400000.0
2007-08-21 22:43:00,1.43125,1.43144,1.43077,1.43077,33000000.0
2007-08-21 22:44:00,1.43061,1.43082,1.43061,1.43075,40000000.0
2007-08-21 22:45:00,1.43074,1.43074,1.4305,1.43059,32400000.0
2007-08-21 22:46:00,1.43021,1.43058,1.43009,1.43046,37200001.0
2007-08-21 22:47:00,1.43054,1.43054,1.42985,1.42985,61000001.0
2007-08-21 22:48:00,1.42993,1.43032,1.42993,1.43022,35200000.0
2007-08-21 22:49:00,1.43016,1.43034,1.42992,1.43023,28600001.0
2007-08-21 22:50:00,1.43033,1.43052,1.43029,1.43042,39200000.0
2007-08-21 22:51:00,1.43041,1.4306,1.43038,1.43046,22400000.0
2007-08-21 22:52:00,1.43041,1.43041,1.42986,1.43009,33200000.0
2007-08-21 22:53:00,1.42999,1.43023,1.42995,1.43013,32800000.0
2007-08-21 22:54:00,1.43004,1.43012,1.4299,1.4299,31700000.0
2007-08-21 22:55:00,1.43013,1.43028,1.43003,1.43006,22200000.0
2007-08-21 22:56:00,1.4302,1.43035,1.43017,1.43035,30300000.0
2007-08-21 22:57:00,1.43021,1.43021,1.42968,1.42968,50600000.0
2007-08-21 22:58:00,1.43005,1.43023,1.43005,1.43018,22000000.0
2007-08-21 22:59:00,1.43024,1.43031,1.42988,1.42995,58000000.0
2007-08-21 23:00:00,1.4299,1.43007,1.42984,1.42984,22900000.0
2007-08-21 23:01:00,1.42966,1.43019,1.42961,1.43019,50300000.0
2007-08-21 23:02:00,1.43022,1.43039,1.43022,1.4303,34400000.0
2007-08-21 23:03:00,1.43051,1.43067,1.43041,1.43041,46600000.0
2007-08-21 23:04:00,1.43042,1.43056,1.43028,1.43056,28000000.0
2007-08-21 23:05:00,1.43045,1.43045,1.43,1.43019,43200000.0
2007-08-21 23:06:00,1.43,1.43009,1.42977,1.43,31600000.0
2007-08-21 23:07:00,1.4298,1.42997,1.42976,1.42976,42600000.0
2007-08-21 23:08:00,1.42967,1.42979,1.42959,1.4297,22800000.0
2007-08-21 23:09:00,1.4297,1.43021,1.4297,1.43003,30400000.0
2007-08-21 23:10:00,1.43003,1.4305,1.42992,1.42992,46400000.0
2007-08-21 23:11:00,1.43003,1.43112,1.42998,1.43026,37200000.0
2007-08-21 23:12:00,1.43021,1.43021,1.42996,1.43008,33200000.0
2007-08-21 23:13:00,1.4294,1.43008,1.4294,1.42993,49300000.0
2007-08-21 23:14:00,1.43004,1.43004,1.42985,1.42994,41400000.0
2007-08-21 23:15:00,1.42995,1.43011,1.42941,1.42999,50500000.0
2007-08-21 23:16:00,1.43005,1.43008,1.42988,1.42998,32800000.0
2007-08-21 23:17:00,1.43005,1.43008,1.42993,1.42996,32800000.0
2007-08-21 23:18:00,1.42999,1.42999,1.42944,1.42944,39800000.0
2007-08-21 23:19:00,1.42946,1.42976,1.42946,1.42957,61700000.0
2007-08-21 23:20:00,1.43045,1.43437,1.43045,1.43109,36900000.0
2007-08-21 23:21:00,1.43064,1.43077,1.43057,1.43064,50300000.0
2007-08-21 23:22:00,1.43085,1.43105,1.43064,1.43105,35900000.0
2007-08-21 23:23:00,1.43098,1.43113,1.43098,1.43113,33000000.0
2007-08-21 23:24:00,1.43136,1.43153,1.43126,1.43126,35500000.0
2007-08-21 23:25:00,1.4314,1.43141,1.43123,1.43131,22000000.0
2007-08-21 23:26:00,1.43134,1.43155,1.43113,1.43155,29000000.0
2007-08-21 23:27:00,1.43147,1.43173,1.43147,1.43148,42200001.0
2007-08-21 23:28:00,1.43132,1.43136,1.43087,1.43097,60000000.0
2007-08-21 23:29:00,1.43096,1.43152,1.43096,1.43133,47800000.0
2007-08-21 23:30:00,1.43152,1.43152,1.43112,1.43135,38800000.0
2007-08-21 23:31:00,1.43146,1.43168,1.4312,1.43168,31500000.0
2007-08-21 23:32:00,1.43144,1.43171,1.43144,1.43171,36400000.0
2007-08-21 23:33:00,1.43105,1.4312,1.43105,1.43117,35200000.0
2007-08-21 23:34:00,1.43158,1.43175,1.43147,1.43161,48200000.0
2007-08-21 23:35:00,1.43141,1.43152,1.43141,1.43145,42300000.0
2007-08-21 23:36:00,1.43158,1.43158,1.4314,1.4314,47300000.0
2007-08-21 23:37:00,1.43176,1.43176,1.43155,1.43155,52000000.0
2007-08-21 23:38:00,1.4315,1.43162,1.43145,1.43158,37600000.0
2007-08-21 23:39:00,1.43154,1.4316,1.43139,1.43141,64200002.0
2007-08-21 23:40:00,1.43175,1.43203,1.43172,1.43193,52100000.0
2007-08-21 23:41:00,1.43149,1.43177,1.43125,1.43125,32500000.0
2007-08-21 23:42:00,1.43184,1.43184,1.43143,1.43167,36400000.0
2007-08-21 23:43:00,1.43173,1.43186,1.43136,1.43183,36300000.0
2007-08-21 23:44:00,1.43199,1.43199,1.43179,1.4319,54800000.0
2007-08-21 23:45:00,1.43179,1.43202,1.43159,1.43182,38500000.0
2007-08-21 23:46:00,1.43208,1.43214,1.43158,1.43202,32600000.0
2007-08-21 23:47:00,1.43204,1.43215,1.43188,1.43209,58700000.0
2007-08-21 23:48:00,1.43202,1.43202,1.43177,1.43197,43600000.0
2007-08-21 23:49:00,1.43207,1.4321,1.43172,1.43192,33000000.0
2007-08-21 23:50:00,1.43195,1.43205,1.4317,1.4319,35200000.0
2007-08-21 23:51:00,1.43203,1.43203,1.43172,1.43187,66000000.0
2007-08-21 23:52:00,1.43199,1.43207,1.43174,1.43201,30800000.0
2007-08-21 23:53:00,1.43193,1.43212,1.43177,1.4321,28200000.0
2007-08-21 23:54:00,1.43201,1.43201,1.43131,1.43131,33500000.0
2007-08-21 23:55:00,1.43187,1.43217,1.43187,1.43205,47500000.0
2007-08-21 23:56:00,1.43226,1.43226,1.43194,1.43196,34800000.0
2007-08-21 23:57:00,1.43197,1.4321,1.43181,1.4321,42200000.0
2007-08-21 23:58:00,1.43211,1.43224,1.43181,1.43216,34800000.0
2007-08-21 23:59:00,1.4321,1.43214,1.43179,1.43184,38700000.0
2007-08-22 00:00:00,1.43198,1.43201,1.43171,1.43171,52600000.0
2007-08-22 00:01:00,1.43171,1.43176,1.43153,1.43159,39200000.0
2007-08-22 00:02:00,1.43159,1.43175,1.43121,1.43162,48200000.0
2007-08-22 00:03:00,1.4316,1.4317,1.4315,1.43155,45000000.0
2007-08-22 00:04:00,1.43152,1.43165,1.43152,1.43161,30800000.0
2007-08-22 00:05:00,1.4317,1.4317,1.43145,1.43159,30400000.0
2007-08-22 00:06:00,1.43158,1.43177,1.43158,1.43177,37600001.0
2007-08-22 00:07:00,1.43157,1.43162,1.43138,1.43148,33000000.0
2007-08-22 00:08:00,1.43155,1.43165,1.43141,1.43165,45000001.0
2007-08-22 00:09:00,1.4315,1.4316,1.43126,1.43141,42800000.0
2007-08-22 00:10:00,1.43152,1.43159,1.43139,1.43149,42000000.0
2007-08-22 00:11:00,1.43148,1.43148,1.43121,1.43121,28700000.0
2007-08-22 00:12:00,1.43161,1.43178,1.43157,1.43158,21400000.0
2007-08-22 00:13:00,1.43172,1.43172,1.43132,1.43152,54200000.0
2007-08-22 00:14:00,1.43133,1.43168,1.43127,1.43151,29800000.0
2007-08-22 00:15:00,1.43121,1.43147,1.43121,1.43134,35600000.0
2007-08-22 00:16:00,1.43163,1.43178,1.43151,1.43178,48000001.0
2007-08-22 00:17:00,1.43186,1.43186,1.43162,1.43168,37600000.0
2007-08-22 00:18:00,1.43174,1.43176,1.43148,1.43148,37100000.0
2007-08-22 00:19:00,1.43154,1.43167,1.43146,1.43167,25600000.0
2007-08-22 00:20:00,1.43153,1.43155,1.4311,1.43146,37200000.0
2007-08-22 00:21:00,1.43138,1.43152,1.43128,1.43131,56000002.0
2007-08-22 00:22:00,1.4312,1.43148,1.4312,1.43148,28400000.0
2007-08-22 00:23:00,1.43162,1.43186,1.43121,1.43148,53400000.0
2007-08-22 00:24:00,1.43168,1.43177,1.43159,1.4317,56100000.0
2007-08-22 00:25:00,1.43191,1.43209,1.43183,1.43201,56600000.0
2007-08-22 00:26:00,1.43204,1.43215,1.43188,1.43215,30200000.0
2007-08-22 00:27:00,1.43217,1.43223,1.43209,1.43216,67200002.0
2007-08-22 00:28:00,1.43228,1.43239,1.43212,1.4322,36000000.0
2007-08-22 00:29:00,1.43209,1.43224,1.43202,1.43209,25600000.0
2007-08-22 00:30:00,1.43203,1.43261,1.43203,1.43243,37000000.0
2007-08-22 00:31:00,1.43255,1.43276,1.43208,1.43208,47700000.0
2007-08-22 00:32:00,1.43209,1.43244,1.43209,1.43221,97600000.0
2007-08-22 00:33:00,1.43235,1.43235,1.43201,1.43221,28200000.0
2007-08-22 00:34:00,1.43239,1.4324,1.43217,1.43217,19600000.0
2007-08-22 00:35:00,1.43247,1.43247,1.43228,1.43245,41400000.0
2007-08-22 00:36:00,1.43237,1.43237,1.43217,1.43223,41400000.0
2007-08-22 00:37:00,1.43236,1.43236,1.43208,1.43215,16800000.0
2007-08-22 00:38:00,1.43208,1.43222,1.43205,1.4321,30200000.0
2007-08-22 00:39:00,1.43212,1.43235,1.43204,1.43234,35600000.0
2007-08-22 00:40:00,1.43225,1.43237,1.43212,1.43234,22800000.0
2007-08-22 00:41:00,1.43222,1.43222,1.43168,1.43189,31800000.0
2007-08-22 00:42:00,1.43192,1.43208,1.43191,1.43208,36200000.0
2007-08-22 00:43:00,1.43176,1.43195,1.43143,1.43163,38400000.0
2007-08-22 00:44:00,1.43161,1.43188,1.43158,1.43188,47800000.0
2007-08-22 00:45:00,1.43191,1.43191,1.43162,1.43171,48300000.0
2007-08-22 00:46:00,1.4317,1.43195,1.43164,1.43195,32400000.0
2007-08-22 00:47:00,1.43201,1.4321,1.4319,1.43199,23400000.0
2007-08-22 00:48:00,1.43176,1.43208,1.43176,1.43191,28000000.0
2007-08-22 00:49:00,1.43205,1.43219,1.43185,1.43204,50400000.0
2007-08-22 00:50:00,1.43175,1.43187,1.43145,1.43187,32700000.0
2007-08-22 00:51:00,1.4316,1.43179,1.43156,1.43179,33400000.0
2007-08-22 00:52:00,1.43166,1.43187,1.43166,1.43187,41900000.0
2007-08-22 00:53:00,1.43161,1.43191,1.43156,1.43191,35200000.0
2007-08-22 00:54:00,1.43167,1.4321,1.43167,1.43195,23200000.0
2007-08-22 00:55:00,1.43145,1.432,1.43145,1.43185,30200000.0
2007-08-22 00:56:00,1.4319,1.4319,1.43146,1.43169,36000000.0
2007-08-22 00:57:00,1.43173,1.43177,1.43152,1.43152,29800000.0
2007-08-22 00:58:00,1.43172,1.43172,1.43147,1.4316,36000000.0
2007-08-22 00:59:00,1.43171,1.43171,1.43156,1.43169,32800000.0
2007-08-22 01:00:00,1.43182,1.4319,1.43167,1.43172,42100000.0
2007-08-22 01:01:00,1.43176,1.43194,1.43173,1.43189,31900000.0
2007-08-22 01:02:00,1.43189,1.43192,1.43147,1.43147,45600000.0
2007-08-22 01:03:00,1.43182,1.43182,1.43149,1.43166,37400000.0
2007-08-22 01:04:00,1.43181,1.43196,1.43178,1.4318,34000000.0
2007-08-22 01:05:00,1.43194,1.43202,1.43182,1.43189,41100000.0
2007-08-22 01:06:00,1.43205,1.43212,1.43187,1.43196,70400001.0
2007-08-22 01:07:00,1.43203,1.43203,1.43171,1.43185,27000000.0
2007-08-22 01:08:00,1.4319,1.4319,1.43149,1.43149,23200000.0
2007-08-22 01:09:00,1.43186,1.43195,1.43159,1.43195,25400000.0
2007-08-22 01:10:00,1.43209,1.43217,1.43177,1.43199,46800001.0
2007-08-22 01:11:00,1.43188,1.43203,1.43188,1.43203,30400000.0
2007-08-22 01:12:00,1.43186,1.43196,1.43156,1.43178,61500001.0
2007-08-22 01:13:00,1.43192,1.43192,1.43166,1.43186,47900000.0
2007-08-22 01:14:00,1.43154,1.43161,1.43126,1.43139,36300000.0
2007-08-22 01:15:00,1.43146,1.43169,1.43123,1.43169,26600000.0
2007-08-22 01:16:00,1.4317,1.4319,1.43165,1.43178,35400000.0
2007-08-22 01:17:00,1.43186,1.43205,1.43164,1.43205,18400000.0
2007-08-22 01:18:00,1.43204,1.43219,1.43182,1.43219,42200000.0
2007-08-22 01:19:00,1.43215,1.43243,1.43215,1.43236,40600000.0
2007-08-22 01:20:00,1.43238,1.43238,1.43165,1.4323,59200000.0
2007-08-22 01:21:00,1.4322,1.4325,1.4322,1.43235,37600000.0
2007-08-22 01:22:00,1.43255,1.43274,1.43246,1.4325,59100000.0
2007-08-22 01:23:00,1.43246,1.43246,1.43215,1.43215,36800000.0
2007-08-22 01:24:00,1.43241,1.43241,1.43221,1.43234,36100000.0
2007-08-22 01:25:00,1.43228,1.43255,1.4321,1.43243,47900000.0
2007-08-22 01:26:00,1.43245,1.43257,1.43234,1.43243,34000000.0
2007-08-22 01:27:00,1.43238,1.43246,1.43223,1.43246,36800000.0
2007-08-22 01:28:00,1.43234,1.43252,1.43213,1.43249,35200000.0
2007-08-22 01:29:00,1.43254,1.43254,1.43236,1.43239,28200000.0
2007-08-22 01:30:00,1.43254,1.43263,1.43218,1.43255,70600000.0
2007-08-22 01:31:00,1.4325,1.43267,1.43244,1.43259,34000000.0
2007-08-22 01:32:00,1.43252,1.43272,1.43242,1.43257,39000000.0
2007-08-22 01:33:00,1.43257,1.43276,1.43255,1.43271,29200000.0
2007-08-22 01:34:00,1.43278,1.43286,1.43236,1.43282,33800000.0
2007-08-22 01:35:00,1.43274,1.43284,1.43245,1.43245,32900000.0
2007-08-22 01:36:00,1.43255,1.4327,1.43255,1.43255,25400000.0
2007-08-22 01:37:00,1.4327,1.43282,1.43243,1.43275,37600000.0
2007-08-22 01:38:00,1.43291,1.43296,1.43274,1.43274,47000000.0
2007-08-22 01:39:00,1.43281,1.43297,1.43253,1.43292,49200000.0
2007-08-22 01:40:00,1.433,1.43302,1.43285,1.43285,35800000.0
2007-08-22 01:41:00,1.43277,1.43302,1.43273,1.43291,49200000.0
2007-08-22 01:42:00,1.43302,1.43308,1.4328,1.43296,33200000.0
2007-08-22 01:43:00,1.43299,1.43314,1.4328,1.43308,28200000.0
2007-08-22 01:44:00,1.43307,1.43312,1.4328,1.43309,26600000.0
2007-08-22 01:45:00,1.4331,1.43326,1.43306,1.43311,54800001.0
2007-08-22 01:46:00,1.43313,1.43334,1.4331,1.43325,52800000.0
2007-08-22 01:47:00,1.43322,1.43336,1.43306,1.43306,42200001.0
2007-08-22 01:48:00,1.433,1.43325,1.43276,1.43276,33200000.0
2007-08-22 01:49:00,1.43307,1.4332,1.43257,1.43302,23400000.0
2007-08-22 01:50:00,1.43299,1.4331,1.43262,1.4331,36400000.0
2007-08-22 01:51:00,1.43307,1.43307,1.43292,1.43294,28200000.0
2007-08-22 01:52:00,1.43311,1.43318,1.43293,1.43293,36200000.0
2007-08-22 01:53:00,1.43307,1.43307,1.43278,1.43278,49400000.0
2007-08-22 01:54:00,1.43277,1.43293,1.43277,1.43277,40700000.0
2007-08-22 01:55:00,1.4328,1.43299,1.43276,1.43276,24400000.0
2007-08-22 01:56:00,1.43283,1.433,1.43273,1.43276,45600000.0
2007-08-22 01:57:00,1.43288,1.43327,1.43288,1.43312,39600000.0
2007-08-22 01:58:00,1.43314,1.43326,1.43291,1.43291,31400000.0
2007-08-22 01:59:00,1.43302,1.43368,1.43302,1.43362,43800001.0
2007-08-22 02:00:00,1.4336,1.43376,1.43341,1.43341,39000000.0
2007-08-22 02:01:00,1.43298,1.43298,1.43267,1.43275,55900000.0
2007-08-22 02:02:00,1.43271,1.43317,1.43271,1.43298,96300000.0
2007-08-22 02:03:00,1.43294,1.43303,1.43282,1.43282,133700000.0
2007-08-22 02:04:00,1.4328,1.43288,1.43267,1.43267,55400000.0
2007-08-22 02:05:00,1.43291,1.43291,1.4328,1.43282,52200000.0
2007-08-22 02:06:00,1.43297,1.43307,1.43271,1.43306,88400001.0
2007-08-22 02:07:00,1.43311,1.43311,1.43244,1.43286,183600000.0
2007-08-22 02:08:00,1.43282,1.43292,1.4328,1.43283,61400000.0
2007-08-22 02:09:00,1.43259,1.4328,1.43231,1.43241,169600000.0
2007-08-22 02:10:00,1.43219,1.43261,1.43216,1.43225,164900001.0
2007-08-22 02:11:00,1.43234,1.43238,1.43203,1.43203,46000000.0
2007-08-22 02:12:00,1.43213,1.43221,1.4321,1.43221,40000000.0
2007-08-22 02:13:00,1.43219,1.43225,1.43219,1.43221,39800000.0
2007-08-22 02:14:00,1.43219,1.43219,1.43189,1.43199,165200000.0
2007-08-22 02:15:00,1.43202,1.43215,1.43189,1.43206,231900000.0
2007-08-22 02:16:00,1.43228,1.43231,1.43193,1.43215,42200000.0
2007-08-22 02:17:00,1.43192,1.43242,1.43174,1.43199,220900001.0
2007-08-22 02:18:00,1.43223,1.4323,1.43165,1.43201,32600000.0
2007-08-22 02:19:00,1.43208,1.43228,1.43193,1.43197,32400000.0
2007-08-22 02:20:00,1.43213,1.43229,1.43192,1.432,36400000.0
2007-08-22 02:21:00,1.4318,1.43208,1.4318,1.43196,52700000.0
2007-08-22 02:22:00,1.43183,1.43206,1.43183,1.43206,43600000.0
2007-08-22 02:23:00,1.4324,1.4326,1.43239,1.43239,28200000.0
2007-08-22 02:24:00,1.43239,1.4326,1.43229,1.43244,28400000.0
2007-08-22 02:25:00,1.43238,1.43238,1.43209,1.43225,101900000.0
2007-08-22 02:26:00,1.43215,1.43252,1.43202,1.43252,72900000.0
2007-08-22 02:27:00,1.43258,1.43258,1.43236,1.43247,56300000.0
2007-08-22 02:28:00,1.4325,1.43259,1.43245,1.43252,37200000.0
2007-08-22 02:29:00,1.4328,1.43283,1.43249,1.43263,30200000.0
2007-08-22 02:30:00,1.43263,1.43269,1.43249,1.43257,30200000.0
2007-08-22 02:31:00,1.43242,1.4325,1.43227,1.43235,66300000.0
2007-08-22 02:32:00,1.43249,1.43249,1.43208,1.43208,37400000.0
2007-08-22 02:33:00,1.43184,1.43213,1.43184,1.43199,211500000.0
2007-08-22 02:34:00,1.43236,1.43236,1.43213,1.43226,55200000.0
2007-08-22 02:35:00,1.43231,1.43266,1.43181,1.43213,71200000.0
2007-08-22 02:36:00,1.43236,1.43236,1.43214,1.43235,33700000.0
2007-08-22 02:37:00,1.43202,1.43228,1.43202,1.43222,110400000.0
2007-08-22 02:38:00,1.4324,1.43252,1.43234,1.43235,33500000.0
2007-08-22 02:39:00,1.4323,1.43233,1.43206,1.43207,30800000.0
2007-08-22 02:40:00,1.43237,1.4327,1.43229,1.43243,43100000.0
2007-08-22 02:41:00,1.43246,1.43274,1.43246,1.43265,24700000.0
2007-08-22 02:42:00,1.43279,1.43315,1.43263,1.43315,33500000.0
2007-08-22 02:43:00,1.43326,1.4334,1.43326,1.4334,25600000.0
2007-08-22 02:44:00,1.43334,1.43364,1.4333,1.43364,23200000.0
2007-08-22 02:45:00,1.43314,1.43358,1.43313,1.43321,30200000.0
2007-08-22 02:46:00,1.43324,1.43331,1.43309,1.43314,171500000.0
2007-08-22 02:47:00,1.43324,1.43379,1.43321,1.43376,194600000.0
2007-08-22 02:48:00,1.43376,1.43387,1.4336,1.43375,109600000.0
2007-08-22 02:49:00,1.43344,1.43344,1.43268,1.43272,102700000.0
2007-08-22 02:50:00,1.43285,1.4331,1.43263,1.4331,115700000.0
2007-08-22 02:51:00,1.4327,1.43287,1.4326,1.43281,71400001.0
2007-08-22 02:52:00,1.43278,1.43283,1.43267,1.43278,64600000.0
2007-08-22 02:53:00,1.43294,1.4331,1.43278,1.43282,22000000.0
2007-08-22 02:54:00,1.43286,1.43307,1.43285,1.43292,56800000.0
2007-08-22 02:55:00,1.43293,1.43316,1.43261,1.43296,37900000.0
2007-08-22 02:56:00,1.43277,1.43277,1.43252,1.43266,69400000.0
2007-08-22 02:57:00,1.4326,1.43279,1.4326,1.43279,38700000.0
2007-08-22 02:58:00,1.43281,1.43283,1.43264,1.43281,69800000.0
2007-08-22 02:59:00,1.43277,1.4329,1.43276,1.43282,57200000.0
2007-08-22 03:00:00,1.43288,1.43294,1.43273,1.43284,174900003.0
2007-08-22 03:01:00,1.43277,1.43277,1.43256,1.43268,92100000.0
2007-08-22 03:02:00,1.43281,1.43307,1.43281,1.43298,29000000.0
2007-08-22 03:03:00,1.43292,1.43295,1.43284,1.43295,54000000.0
2007-08-22 03:04:00,1.43298,1.43332,1.43282,1.43325,53800000.0
2007-08-22 03:05:00,1.43294,1.43302,1.43289,1.43291,56000000.0
2007-08-22 03:06:00,1.43295,1.43297,1.43285,1.43292,74200000.0
2007-08-22 03:07:00,1.43281,1.43339,1.43275,1.4331,101000000.0
2007-08-22 03:08:00,1.43309,1.43309,1.43254,1.43262,100300000.0
2007-08-22 03:09:00,1.43304,1.43304,1.43255,1.43291,27800000.0
2007-08-22 03:10:00,1.43243,1.43291,1.4324,1.43291,23000000.0
2007-08-22 03:11:00,1.43258,1.43266,1.43258,1.43266,24200000.0
2007-08-22 03:12:00,1.43291,1.43304,1.43262,1.43264,37500000.0
2007-08-22 03:13:00,1.43267,1.4331,1.43264,1.43266,105300000.0
2007-08-22 03:14:00,1.43279,1.43299,1.43253,1.43299,51800000.0
2007-08-22 03:15:00,1.43293,1.43406,1.43293,1.43396,28600000.0
2007-08-22 03:16:00,1.43388,1.43389,1.4336,1.43387,33700000.0
2007-08-22 03:17:00,1.4347,1.43485,1.4343,1.43485,53900000.0
2007-08-22 03:18:00,1.43455,1.43455,1.43415,1.43451,20600000.0
2007-08-22 03:19:00,1.43438,1.43457,1.43418,1.4343,85100000.0
2007-08-22 03:20:00,1.4341,1.43456,1.4341,1.43456,45300000.0
2007-08-22 03:21:00,1.43431,1.43431,1.43411,1.43411,36800000.0
2007-08-22 03:22:00,1.43406,1.43406,1.43374,1.43382,51600000.0
2007-08-22 03:23:00,1.43382,1.43391,1.43378,1.43391,81000000.0
2007-08-22 03:24:00,1.43383,1.43406,1.43381,1.43381,72800001.0
2007-08-22 03:25:00,1.43417,1.43417,1.43364,1.43367,19600000.0
2007-08-22 03:26:00,1.43357,1.43363,1.43346,1.4336,117600000.0
2007-08-22 03:27:00,1.43367,1.43375,1.43356,1.43368,91800000.0
2007-08-22 03:28:00,1.43365,1.43372,1.43354,1.43371,62600000.0
2007-08-22 03:29:00,1.43362,1.43362,1.43329,1.43329,60700000.0
2007-08-22 03:30:00,1.43319,1.43345,1.43314,1.43345,109300000.0
2007-08-22 03:31:00,1.43345,1.43386,1.43343,1.43386,39000000.0
2007-08-22 03:32:00,1.43373,1.43383,1.43336,1.43336,28400000.0
2007-08-22 03:33:00,1.43317,1.43341,1.43317,1.43337,40000000.0
2007-08-22 03:34:00,1.43333,1.43374,1.43333,1.43339,40200000.0
2007-08-22 03:35:00,1.4331,1.43332,1.4331,1.43323,62500000.0
2007-08-22 03:36:00,1.4335,1.43403,1.43344,1.43378,56400000.0
2007-08-22 03:37:00,1.43359,1.43383,1.4335,1.43377,37500000.0
2007-08-22 03:38:00,1.43382,1.43394,1.43365,1.4339,43400001.0
2007-08-22 03:39:00,1.43349,1.43353,1.43334,1.4335,74400000.0
2007-08-22 03:40:00,1.43362,1.43403,1.43357,1.43398,134700000.0
2007-08-22 03:41:00,1.43385,1.43416,1.43385,1.43416,76200002.0
2007-08-22 03:42:00,1.43424,1.43424,1.43409,1.43411,75100000.0
2007-08-22 03:43:00,1.43417,1.43429,1.43394,1.43411,44800001.0
2007-08-22 03:44:00,1.4343,1.43474,1.43427,1.4346,45400001.0
2007-08-22 03:45:00,1.43471,1.43501,1.4347,1.43501,46200000.0
2007-08-22 03:46:00,1.43459,1.43459,1.43386,1.43386,35800000.0
2007-08-22 03:47:00,1.43404,1.4341,1.43395,1.43398,38500000.0
2007-08-22 03:48:00,1.43437,1.43447,1.43417,1.43432,25500000.0
2007-08-22 03:49:00,1.43425,1.43425,1.43382,1.43382,85300000.0
2007-08-22 03:50:00,1.43416,1.43447,1.43407,1.43417,97200000.0
2007-08-22 03:51:00,1.43436,1.43436,1.43421,1.43423,37300000.0
2007-08-22 03:52:00,1.43409,1.43409,1.43356,1.43358,171100000.0
2007-08-22 03:53:00,1.43352,1.43369,1.43352,1.43363,64200000.0
2007-08-22 03:54:00,1.4337,1.43383,1.43339,1.4335,32800000.0
2007-08-22 03:55:00,1.43364,1.43387,1.43326,1.43336,166800001.0
2007-08-22 03:56:00,1.43335,1.43335,1.43309,1.43313,249900001.0
2007-08-22 03:57:00,1.43314,1.43364,1.43314,1.43361,108800000.0
2007-08-22 03:58:00,1.43364,1.43447,1.43358,1.43362,182400000.0
2007-08-22 03:59:00,1.43392,1.4342,1.43386,1.43409,152700000.0
2007-08-22 04:00:00,1.43417,1.43417,1.4338,1.43394,77300000.0
2007-08-22 04:01:00,1.43394,1.43427,1.43384,1.43407,119800000.0
2007-08-22 04:02:00,1.43394,1.43394,1.43354,1.43358,111100000.0
2007-08-22 04:03:00,1.43339,1.43354,1.43327,1.43328,83500000.0
2007-08-22 04:04:00,1.43323,1.43333,1.4332,1.43327,138200000.0
2007-08-22 04:05:00,1.43311,1.43382,1.43293,1.43382,166500000.0
2007-08-22 04:06:00,1.43343,1.43385,1.43326,1.43326,110300000.0
2007-08-22 04:07:00,1.43338,1.43356,1.43332,1.43332,155900000.0
2007-08-22 04:08:00,1.43335,1.43363,1.43335,1.43352,43200000.0
2007-08-22 04:09:00,1.43364,1.43403,1.43364,1.43391,32000000.0
2007-08-22 04:10:00,1.43388,1.43388,1.4336,1.4338,110200000.0
2007-08-22 04:11:00,1.43385,1.43418,1.43375,1.43386,39600000.0
2007-08-22 04:12:00,1.43369,1.43382,1.43369,1.43377,105200002.0
2007-08-22 04:13:00,1.43376,1.43383,1.43366,1.43367,63200000.0
2007-08-22 04:14:00,1.43378,1.43378,1.43362,1.43378,86800000.0
2007-08-22 04:15:00,1.43375,1.43392,1.43344,1.43379,93400000.0
2007-08-22 04:16:00,1.43359,1.43359,1.433,1.433,65200000.0
2007-08-22 04:17:00,1.43306,1.43346,1.43306,1.43346,27200000.0
2007-08-22 04:18:00,1.43349,1.43376,1.43349,1.43361,115600000.0
2007-08-22 04:19:00,1.43364,1.43367,1.43353,1.43355,68400000.0
2007-08-22 04:20:00,1.43341,1.43356,1.43309,1.43309,169500000.0
2007-08-22 04:21:00,1.43307,1.4331,1.43296,1.43296,47900000.0
2007-08-22 04:22:00,1.43312,1.43349,1.43282,1.43312,65800001.0
2007-08-22 04:23:00,1.43246,1.43254,1.43246,1.43252,37600000.0
2007-08-22 04:24:00,1.43264,1.43289,1.43264,1.43287,146200000.0
2007-08-22 04:25:00,1.43295,1.4333,1.43272,1.43272,166800000.0
2007-08-22 04:26:00,1.43269,1.43304,1.43269,1.43297,134400000.0
2007-08-22 04:27:00,1.43306,1.43333,1.433,1.4332,46400000.0
2007-08-22 04:28:00,1.43325,1.4333,1.4332,1.4332,58000000.0
2007-08-22 04:29:00,1.43312,1.43355,1.43312,1.43348,88600000.0
2007-08-22 04:30:00,1.43312,1.43359,1.43305,1.4334,100500001.0
2007-08-22 04:31:00,1.43331,1.4335,1.43322,1.43345,32600000.0
2007-08-22 04:32:00,1.43353,1.43353,1.4333,1.43337,41000001.0
2007-08-22 04:33:00,1.43338,1.43338,1.43312,1.43313,33600000.0
2007-08-22 04:34:00,1.43305,1.43317,1.43292,1.43295,45200000.0
2007-08-22 04:35:00,1.43271,1.43299,1.43271,1.43299,50300000.0
2007-08-22 04:36:00,1.43325,1.43339,1.43266,1.43323,149400000.0
2007-08-22 04:37:00,1.43312,1.43339,1.43283,1.43316,129800000.0
2007-08-22 04:38:00,1.43316,1.43316,1.43303,1.43303,47600001.0
2007-08-22 04:39:00,1.43293,1.43309,1.43286,1.43287,105000000.0
2007-08-22 04:40:00,1.43283,1.4331,1.43283,1.4331,47500000.0
2007-08-22 04:41:00,1.43288,1.43311,1.43284,1.43308,55300000.0
2007-08-22 04:42:00,1.43293,1.43311,1.43292,1.43303,68000000.0
2007-08-22 04:43:00,1.43301,1.43323,1.43301,1.4332,50800000.0
2007-08-22 04:44:00,1.43326,1.43373,1.43326,1.43358,48500000.0
2007-08-22 04:45:00,1.43329,1.43348,1.43302,1.43304,37800000.0
2007-08-22 04:46:00,1.43297,1.43317,1.43297,1.43317,68400000.0
2007-08-22 04:47:00,1.43309,1.43369,1.43306,1.4335,96000001.0
2007-08-22 04:48:00,1.43331,1.43372,1.43331,1.43372,50800000.0
2007-08-22 04:49:00,1.43375,1.43403,1.43351,1.43351,104500002.0
2007-08-22 04:50:00,1.43394,1.43403,1.43389,1.43394,43400000.0
2007-08-22 04:51:00,1.43376,1.43376,1.43372,1.43372,27000000.0
2007-08-22 04:52:00,1.43375,1.43438,1.43375,1.43416,34800000.0
2007-08-22 04:53:00,1.43423,1.43465,1.43422,1.43439,42000000.0
2007-08-22 04:54:00,1.43437,1.43442,1.43417,1.43417,42400000.0
2007-08-22 04:55:00,1.43449,1.43456,1.43421,1.4344,32800000.0
2007-08-22 04:56:00,1.43429,1.43445,1.43423,1.43429,30600000.0
2007-08-22 04:57:00,1.43414,1.43459,1.43409,1.43413,47200000.0
2007-08-22 04:58:00,1.43428,1.43478,1.43428,1.43468,32400000.0
2007-08-22 04:59:00,1.43439,1.43464,1.43439,1.43439,105000000.0
2007-08-22 05:00:00,1.43482,1.43488,1.43472,1.43488,33000001.0
2007-08-22 05:01:00,1.43477,1.43498,1.43475,1.43495,34400000.0
2007-08-22 05:02:00,1.43467,1.43484,1.43453,1.43477,23200000.0
2007-08-22 05:03:00,1.4346,1.43494,1.43455,1.43468,161100000.0
2007-08-22 05:04:00,1.43473,1.43483,1.4347,1.43483,242900002.0
2007-08-22 05:05:00,1.43495,1.43495,1.43476,1.43495,180900000.0
2007-08-22 05:06:00,1.4349,1.43491,1.43459,1.4348,189600001.0
2007-08-22 05:07:00,1.43456,1.43503,1.43456,1.43474,310100001.0
2007-08-22 05:08:00,1.43494,1.43497,1.43469,1.43474,310500001.0
2007-08-22 05:09:00,1.43466,1.43501,1.43463,1.43473,222700001.0
2007-08-22 05:10:00,1.43479,1.43509,1.43478,1.43509,213800001.0
2007-08-22 05:11:00,1.43513,1.43513,1.43495,1.43495,156600001.0
2007-08-22 05:12:00,1.43492,1.43496,1.43479,1.4348,126200001.0
2007-08-22 05:13:00,1.43486,1.43508,1.43484,1.4349,159300000.0
2007-08-22 05:14:00,1.43483,1.43491,1.43478,1.43488,236800000.0
2007-08-22 05:15:00,1.43461,1.43469,1.43451,1.43451,207300000.0
2007-08-22 05:16:00,1.43459,1.4347,1.4345,1.43456,180200000.0
2007-08-22 05:17:00,1.43454,1.43477,1.43438,1.43477,142100000.0
2007-08-22 05:18:00,1.43476,1.43476,1.43444,1.43458,282400000.0
2007-08-22 05:19:00,1.43436,1.43466,1.43436,1.43436,338600000.0
2007-08-22 05:20:00,1.43437,1.43452,1.43432,1.43442,262500001.0
2007-08-22 05:21:00,1.43434,1.4347,1.43432,1.43442,321400001.0
2007-08-22 05:22:00,1.43446,1.43453,1.43427,1.43437,211800000.0
2007-08-22 05:23:00,1.43432,1.43445,1.43432,1.4344,113700000.0
2007-08-22 05:24:00,1.43439,1.43451,1.43437,1.43448,148100000.0
2007-08-22 05:25:00,1.43466,1.43483,1.43446,1.43451,237000000.0
2007-08-22 05:26:00,1.43449,1.4345,1.43435,1.43449,120100000.0
2007-08-22 05:27:00,1.43476,1.43481,1.43446,1.43471,186900000.0
2007-08-22 05:28:00,1.43474,1.4349,1.4345,1.43481,199800001.0
2007-08-22 05:29:00,1.43477,1.43491,1.43462,1.43469,283600002.0
2007-08-22 05:30:00,1.43472,1.43494,1.43465,1.43469,208100001.0
2007-08-22 05:31:00,1.43472,1.43502,1.43469,1.43477,52500000.0
2007-08-22 05:32:00,1.43492,1.43505,1.43487,1.43497,132500000.0
2007-08-22 05:33:00,1.43488,1.43488,1.43465,1.43468,185600000.0
2007-08-22 05:34:00,1.43468,1.43512,1.43464,1.4348,201600000.0
2007-08-22 05:35:00,1.4348,1.43524,1.43479,1.43492,294700001.0
2007-08-22 05:36:00,1.43486,1.43498,1.4348,1.4348,183000000.0
2007-08-22 05:37:00,1.43484,1.43499,1.43481,1.43486,208300000.0
2007-08-22 05:38:00,1.43482,1.43502,1.4348,1.43497,148800001.0
2007-08-22 05:39:00,1.43495,1.43502,1.43482,1.43489,138100000.0
2007-08-22 05:40:00,1.43463,1.43508,1.43463,1.43475,213300000.0
2007-08-22 05:41:00,1.43487,1.43507,1.43474,1.43484,113200000.0
2007-08-22 05:42:00,1.43502,1.43504,1.4349,1.43493,229800000.0
2007-08-22 05:43:00,1.43475,1.43475,1.43447,1.43447,80000000.0
2007-08-22 05:44:00,1.43448,1.43464,1.4344,1.43443,141100000.0
2007-08-22 05:45:00,1.43435,1.43471,1.43404,1.43404,165100001.0
2007-08-22 05:46:00,1.43403,1.43429,1.43399,1.43416,138600000.0
2007-08-22 05:47:00,1.43439,1.43441,1.43421,1.43434,205300000.0
2007-08-22 05:48:00,1.43431,1.4344,1.43411,1.43416,224900001.0
2007-08-22 05:49:00,1.43427,1.43459,1.43421,1.4343,255200000.0
2007-08-22 05:50:00,1.43435,1.43476,1.43435,1.43451,281500001.0
2007-08-22 05:51:00,1.43434,1.4345,1.43431,1.43431,232900001.0
2007-08-22 05:52:00,1.43433,1.43462,1.43433,1.43448,200700000.0
2007-08-22 05:53:00,1.43432,1.43434,1.43407,1.4341,158500000.0
2007-08-22 05:54:00,1.43419,1.4344,1.43405,1.4343,212800001.0
2007-08-22 05:55:00,1.43425,1.4345,1.43414,1.43432,247400001.0
2007-08-22 05:56:00,1.43435,1.43449,1.43415,1.43416,116000000.0
2007-08-22 05:57:00,1.43424,1.43441,1.43423,1.43432,230400001.0
2007-08-22 05:58:00,1.43433,1.43451,1.43429,1.43429,114000000.0
2007-08-22 05:59:00,1.43436,1.43436,1.43411,1.43415,80000001.0
2007-08-22 06:00:00,1.4342,1.43428,1.43413,1.43414,220800001.0
2007-08-22 06:01:00,1.43418,1.43439,1.43414,1.43425,155000000.0
2007-08-22 06:02:00,1.43425,1.43448,1.43423,1.43437,350000000.0
2007-08-22 06:03:00,1.43447,1.43457,1.43437,1.43447,43500000.0
2007-08-22 06:04:00,1.43436,1.43442,1.43409,1.43442,144900000.0
2007-08-22 06:05:00,1.43438,1.43442,1.43413,1.4343,338700000.0
2007-08-22 06:06:00,1.43432,1.43436,1.43423,1.43426,75000001.0
2007-08-22 06:07:00,1.43436,1.4347,1.4343,1.43437,386400000.0
2007-08-22 06:08:00,1.43421,1.43435,1.43415,1.43429,573500001.0
2007-08-22 06:09:00,1.43424,1.43459,1.43417,1.43435,471500002.0
2007-08-22 06:10:00,1.4344,1.43448,1.43428,1.4343,251800000.0
2007-08-22 06:11:00,1.43418,1.43421,1.43404,1.43409,509300002.0
2007-08-22 06:12:00,1.43407,1.43427,1.43402,1.43414,254900000.0
2007-08-22 06:13:00,1.43417,1.43438,1.43397,1.43417,409900000.0
2007-08-22 06:14:00,1.43437,1.43449,1.43421,1.43429,374000001.0
2007-08-22 06:15:00,1.43416,1.43429,1.43399,1.43429,171200000.0
2007-08-22 06:16:00,1.43428,1.43436,1.43409,1.43418,216900000.0
2007-08-22 06:17:00,1.43407,1.43431,1.43407,1.43411,224700001.0
2007-08-22 06:18:00,1.43405,1.43412,1.43389,1.43389,229300000.0
2007-08-22 06:19:00,1.43372,1.43391,1.43371,1.43391,134600000.0
2007-08-22 06:20:00,1.43391,1.43413,1.43386,1.43395,278500001.0
2007-08-22 06:21:00,1.43396,1.43407,1.43388,1.43407,249400001.0
2007-08-22 06:22:00,1.43409,1.43432,1.43401,1.43409,238100000.0
2007-08-22 06:23:00,1.43404,1.4341,1.4338,1.4338,263500000.0
2007-08-22 06:24:00,1.43377,1.43385,1.43353,1.43376,421300002.0
2007-08-22 06:25:00,1.43388,1.43398,1.43374,1.43374,225600000.0
2007-08-22 06:26:00,1.43368,1.43385,1.43363,1.43385,323600000.0
2007-08-22 06:27:00,1.43374,1.43387,1.43369,1.43382,323500001.0
2007-08-22 06:28:00,1.43376,1.43381,1.43356,1.43367,372300001.0
2007-08-22 06:29:00,1.43363,1.43371,1.43351,1.43356,97200000.0
2007-08-22 06:30:00,1.43354,1.43376,1.43352,1.43362,307400002.0
2007-08-22 06:31:00,1.43366,1.43371,1.4335,1.43361,136600001.0
2007-08-22 06:32:00,1.43357,1.43368,1.43354,1.43365,147000000.0
2007-08-22 06:33:00,1.43361,1.43414,1.43361,1.434,228300000.0
2007-08-22 06:34:00,1.43352,1.43362,1.4334,1.4335,274900001.0
2007-08-22 06:35:00,1.43353,1.43382,1.43353,1.43357,103600000.0
2007-08-22 06:36:00,1.43359,1.43391,1.43359,1.43366,58400000.0
2007-08-22 06:37:00,1.43353,1.43357,1.4333,1.43333,210100000.0
2007-08-22 06:38:00,1.43329,1.43364,1.43329,1.4335,121000000.0
2007-08-22 06:39:00,1.43326,1.43331,1.43323,1.43329,58800000.0
2007-08-22 06:40:00,1.43336,1.4334,1.43304,1.43335,124800000.0
2007-08-22 06:41:00,1.43338,1.43368,1.43338,1.43362,146600000.0
2007-08-22 06:42:00,1.43358,1.43379,1.43347,1.43355,340400001.0
2007-08-22 06:43:00,1.43344,1.43392,1.43344,1.43392,173700002.0
2007-08-22 06:44:00,1.4338,1.43424,1.43365,1.43365,302500002.0
2007-08-22 06:45:00,1.43367,1.43367,1.43325,1.43328,180200000.0
2007-08-22 06:46:00,1.43323,1.43349,1.43323,1.43348,192700000.0
2007-08-22 06:47:00,1.43323,1.43325,1.43247,1.43247,250900001.0
2007-08-22 06:48:00,1.43224,1.43262,1.43224,1.43255,25000000.0
2007-08-22 06:49:00,1.43218,1.43272,1.43217,1.43242,296200001.0
2007-08-22 06:50:00,1.43233,1.43233,1.4321,1.4321,32800000.0
2007-08-22 06:51:00,1.43216,1.43234,1.43198,1.43216,247200001.0
2007-08-22 06:52:00,1.4323,1.43265,1.4323,1.43245,223100001.0
2007-08-22 06:53:00,1.43259,1.43287,1.43259,1.43274,206800000.0
2007-08-22 06:54:00,1.43312,1.4333,1.43286,1.43287,465900001.0
2007-08-22 06:55:00,1.43292,1.43295,1.43253,1.43266,297600000.0
2007-08-22 06:56:00,1.43286,1.43286,1.43265,1.43268,29400000.0
2007-08-22 06:57:00,1.433,1.43374,1.433,1.43362,85400000.0
2007-08-22 06:58:00,1.43357,1.43386,1.43357,1.43382,218300000.0
2007-08-22 06:59:00,1.4338,1.43423,1.43374,1.43398,337800002.0
2007-08-22 07:00:00,1.43403,1.43412,1.43384,1.43384,169300000.0
2007-08-22 07:01:00,1.4338,1.43388,1.4337,1.43388,268000000.0
2007-08-22 07:02:00,1.43389,1.43419,1.43383,1.43385,396800001.0
2007-08-22 07:03:00,1.43377,1.43407,1.43377,1.43394,143100000.0
2007-08-22 07:04:00,1.43403,1.4345,1.43403,1.4345,398400001.0
2007-08-22 07:05:00,1.43457,1.43471,1.43443,1.43467,110200000.0
2007-08-22 07:06:00,1.4347,1.43472,1.43441,1.43464,228400001.0
2007-08-22 07:07:00,1.43471,1.43479,1.4346,1.43479,217500001.0
2007-08-22 07:08:00,1.43481,1.43491,1.43466,1.43473,271800001.0
2007-08-22 07:09:00,1.43466,1.43481,1.43466,1.43473,218000000.0
2007-08-22 07:10:00,1.43471,1.43471,1.43416,1.43419,351500000.0
2007-08-22 07:11:00,1.43414,1.43436,1.43414,1.43426,387600004.0
2007-08-22 07:12:00,1.43428,1.43468,1.43426,1.43468,296800000.0
2007-08-22 07:13:00,1.43475,1.43475,1.4344,1.43442,337000001.0
2007-08-22 07:14:00,1.43437,1.43459,1.43437,1.43444,532000000.0
2007-08-22 07:15:00,1.43445,1.43478,1.43441,1.43478,250000000.0
2007-08-22 07:16:00,1.43478,1.43487,1.43461,1.43481,214200001.0
2007-08-22 07:17:00,1.43479,1.43493,1.43466,1.43466,238300001.0
2007-08-22 07:18:00,1.43452,1.43482,1.43449,1.43461,448200000.0
2007-08-22 07:19:00,1.43442,1.43442,1.43307,1.43358,315300000.0
2007-08-22 07:20:00,1.43336,1.43336,1.43163,1.43174,457500001.0
2007-08-22 07:21:00,1.43138,1.43168,1.43127,1.43155,270200000.0
2007-08-22 07:22:00,1.43171,1.43197,1.43145,1.43194,315400000.0
2007-08-22 07:23:00,1.43205,1.43221,1.43177,1.43177,436500000.0
2007-08-22 07:24:00,1.43174,1.43215,1.43164,1.43212,301400000.0
2007-08-22 07:25:00,1.43219,1.43241,1.43214,1.43224,406600001.0
2007-08-22 07:26:00,1.43239,1.43274,1.43232,1.4326,229800000.0
2007-08-22 07:27:00,1.4325,1.43273,1.43225,1.43259,201600001.0
2007-08-22 07:28:00,1.43271,1.43279,1.43239,1.43242,245400000.0
2007-08-22 07:29:00,1.43237,1.43256,1.43226,1.4323,236400001.0
2007-08-22 07:30:00,1.43239,1.43269,1.43239,1.43252,471800002.0
2007-08-22 07:31:00,1.43254,1.43287,1.4325,1.43259,251400000.0
2007-08-22 07:32:00,1.43283,1.43317,1.43272,1.43317,385800000.0
2007-08-22 07:33:00,1.43314,1.43337,1.43306,1.43311,411100001.0
2007-08-22 07:34:00,1.43282,1.43287,1.43258,1.43281,279500000.0
2007-08-22 07:35:00,1.43287,1.43292,1.43261,1.43275,275700000.0
2007-08-22 07:36:00,1.43273,1.43295,1.43262,1.43287,380000001.0
2007-08-22 07:37:00,1.43293,1.43317,1.43284,1.43312,196700001.0
2007-08-22 07:38:00,1.43301,1.43319,1.43297,1.4331,23000000.0
2007-08-22 07:39:00,1.433,1.43311,1.43282,1.43311,427500001.0
2007-08-22 07:40:00,1.43324,1.43324,1.43265,1.43277,349600001.0
2007-08-22 07:41:00,1.43276,1.43289,1.43244,1.43287,673000002.0
2007-08-22 07:42:00,1.43281,1.43298,1.43273,1.43281,329800000.0
2007-08-22 07:43:00,1.43284,1.43313,1.43284,1.43295,233100000.0
2007-08-22 07:44:00,1.43257,1.43283,1.43246,1.43278,381600000.0
2007-08-22 07:45:00,1.43297,1.43322,1.43286,1.43286,382200001.0
2007-08-22 07:46:00,1.43269,1.4333,1.43269,1.43324,461300000.0
2007-08-22 07:47:00,1.43329,1.4335,1.43306,1.43314,671500002.0
2007-08-22 07:48:00,1.43322,1.43337,1.43305,1.43322,671800001.0
2007-08-22 07:49:00,1.43342,1.43342,1.43303,1.43316,623600000.0
2007-08-22 07:50:00,1.43322,1.43326,1.4329,1.4329,598000000.0
2007-08-22 07:51:00,1.43291,1.43307,1.43275,1.43303,543400000.0
2007-08-22 07:52:00,1.43302,1.4331,1.43277,1.4329,411000001.0
2007-08-22 07:53:00,1.433,1.43333,1.43285,1.43297,543400001.0
2007-08-22 07:54:00,1.43294,1.43302,1.43273,1.43285,387000001.0
2007-08-22 07:55:00,1.43287,1.43305,1.43281,1.43285,379300001.0
2007-08-22 07:56:00,1.43288,1.43291,1.43255,1.43262,662600000.0
2007-08-22 07:57:00,1.43255,1.4326,1.43213,1.43239,676800002.0
2007-08-22 07:58:00,1.43241,1.43267,1.43225,1.43245,684800001.0
2007-08-22 07:59:00,1.4324,1.43274,1.4324,1.43253,595800001.0
2007-08-22 08:00:00,1.43252,1.4327,1.43236,1.43254,385300000.0
2007-08-22 08:01:00,1.43255,1.43285,1.43246,1.43267,531900002.0
2007-08-22 08:02:00,1.43256,1.43269,1.43242,1.43244,309000003.0
2007-08-22 08:03:00,1.43256,1.43285,1.43251,1.43261,396100000.0
2007-08-22 08:04:00,1.43255,1.43278,1.43249,1.43278,467800005.0
2007-08-22 08:05:00,1.43275,1.43299,1.43275,1.4328,308400001.0
2007-08-22 08:06:00,1.43283,1.43298,1.43251,1.4329,693500001.0
2007-08-22 08:07:00,1.43267,1.43271,1.43219,1.43219,493200002.0
2007-08-22 08:08:00,1.43225,1.43249,1.43218,1.43231,385800003.0
2007-08-22 08:09:00,1.43248,1.4329,1.43248,1.43257,564200003.0
2007-08-22 08:10:00,1.43253,1.43289,1.43228,1.4328,648500001.0
2007-08-22 08:11:00,1.43295,1.43295,1.43201,1.4321,290300000.0
2007-08-22 08:12:00,1.43202,1.43205,1.43169,1.43199,387500001.0
2007-08-22 08:13:00,1.43199,1.43229,1.43185,1.4321,253500001.0
2007-08-22 08:14:00,1.43216,1.43218,1.43197,1.43207,123200000.0
2007-08-22 08:15:00,1.43202,1.43215,1.43184,1.43196,265300000.0
2007-08-22 08:16:00,1.43171,1.43174,1.43135,1.4316,266800000.0
2007-08-22 08:17:00,1.43161,1.43209,1.43153,1.43186,254300000.0
2007-08-22 08:18:00,1.43193,1.43247,1.43192,1.43247,144000000.0
2007-08-22 08:19:00,1.43252,1.43252,1.43192,1.43203,303200000.0
2007-08-22 08:20:00,1.43198,1.43201,1.43158,1.43158,251300000.0
2007-08-22 08:21:00,1.43156,1.43186,1.4315,1.43161,532900001.0
2007-08-22 08:22:00,1.43148,1.43177,1.43146,1.43146,278800000.0
2007-08-22 08:23:00,1.43146,1.4317,1.43139,1.43148,266300001.0
2007-08-22 08:24:00,1.43148,1.43155,1.43123,1.43137,438100002.0
2007-08-22 08:25:00,1.43138,1.43145,1.43106,1.43116,609100003.0
2007-08-22 08:26:00,1.43107,1.43124,1.43097,1.43124,327900000.0
2007-08-22 08:27:00,1.43116,1.43136,1.4311,1.4313,388900001.0
2007-08-22 08:28:00,1.43133,1.43137,1.43104,1.43111,507900000.0
2007-08-22 08:29:00,1.43111,1.43132,1.43109,1.43118,391700000.0
2007-08-22 08:30:00,1.43121,1.43156,1.4312,1.43141,447700001.0
2007-08-22 08:31:00,1.43147,1.43174,1.4311,1.43122,278000001.0
2007-08-22 08:32:00,1.43127,1.4314,1.43105,1.43105,248100001.0
2007-08-22 08:33:00,1.43118,1.43146,1.43118,1.43131,172800000.0
2007-08-22 08:34:00,1.43141,1.43148,1.43102,1.43125,616300002.0
2007-08-22 08:35:00,1.43147,1.43184,1.43138,1.43156,604300001.0
2007-08-22 08:36:00,1.43156,1.43173,1.43066,1.43106,390600000.0
2007-08-22 08:37:00,1.43087,1.43099,1.43052,1.43052,310300000.0
2007-08-22 08:38:00,1.43084,1.43105,1.43077,1.43099,298000001.0
2007-08-22 08:39:00,1.431,1.43115,1.43065,1.4311,552600002.0
2007-08-22 08:40:00,1.43088,1.43104,1.43064,1.43076,334000000.0
2007-08-22 08:41:00,1.43078,1.43096,1.43037,1.43074,467700000.0
2007-08-22 08:42:00,1.43063,1.43063,1.43017,1.43043,412400000.0
2007-08-22 08:43:00,1.43049,1.43072,1.43015,1.4304,302400000.0
2007-08-22 08:44:00,1.43043,1.43052,1.43014,1.43051,454700002.0
2007-08-22 08:45:00,1.43053,1.43053,1.42963,1.42988,642300001.0
2007-08-22 08:46:00,1.42993,1.43026,1.42972,1.42974,780800001.0
2007-08-22 08:47:00,1.43018,1.43029,1.42985,1.43,593000000.0
2007-08-22 08:48:00,1.42986,1.43015,1.42969,1.42996,386600001.0
2007-08-22 08:49:00,1.43003,1.43041,1.42992,1.43041,474600001.0
2007-08-22 08:50:00,1.43059,1.43098,1.43038,1.43094,536300001.0
2007-08-22 08:51:00,1.43125,1.4316,1.43068,1.4309,586400000.0
2007-08-22 08:52:00,1.43093,1.43118,1.4308,1.43094,577400000.0
2007-08-22 08:53:00,1.43115,1.43148,1.43104,1.43134,471700001.0
2007-08-22 08:54:00,1.43132,1.43157,1.43125,1.43133,663500001.0
2007-08-22 08:55:00,1.43156,1.43212,1.43144,1.43195,605400001.0
2007-08-22 08:56:00,1.43203,1.43224,1.43186,1.43209,581400001.0
2007-08-22 08:57:00,1.43206,1.43227,1.43183,1.43216,477500001.0
2007-08-22 08:58:00,1.43197,1.43217,1.43166,1.43166,521100002.0
2007-08-22 08:59:00,1.43151,1.43153,1.4312,1.4312,327000000.0
2007-08-22 09:00:00,1.43109,1.43124,1.43093,1.43121,431400001.0
2007-08-22 09:01:00,1.4312,1.4312,1.43076,1.43076,370800000.0
2007-08-22 09:02:00,1.43071,1.43085,1.43045,1.43062,707100004.0
2007-08-22 09:03:00,1.43044,1.43044,1.42995,1.43027,613900001.0
2007-08-22 09:04:00,1.43056,1.43078,1.4301,1.43078,672400001.0
2007-08-22 09:05:00,1.43066,1.43121,1.43066,1.43104,545800000.0
2007-08-22 09:06:00,1.43095,1.43136,1.4309,1.43099,507400000.0
2007-08-22 09:07:00,1.43077,1.43082,1.43059,1.43082,348099999.0
2007-08-22 09:08:00,1.43092,1.4312,1.43092,1.43107,246400001.0
2007-08-22 09:09:00,1.43105,1.43117,1.43089,1.43107,238700000.0
2007-08-22 09:10:00,1.43109,1.43127,1.43083,1.4312,317700001.0
2007-08-22 09:11:00,1.43117,1.43141,1.43095,1.43109,541900000.0
2007-08-22 09:12:00,1.431,1.43125,1.43085,1.43106,443500001.0
2007-08-22 09:13:00,1.4311,1.43152,1.4311,1.4314,498500002.0
2007-08-22 09:14:00,1.43146,1.4318,1.43144,1.4318,315900000.0
2007-08-22 09:15:00,1.43179,1.43182,1.43158,1.4316,424400002.0
2007-08-22 09:16:00,1.43163,1.43182,1.43145,1.43145,444800000.0
2007-08-22 09:17:00,1.43147,1.43181,1.43142,1.43142,541700000.0
2007-08-22 09:18:00,1.4313,1.43148,1.43129,1.43142,245300000.0
2007-08-22 09:19:00,1.43153,1.43178,1.43145,1.43156,552500001.0
2007-08-22 09:20:00,1.43166,1.43177,1.4315,1.43163,275300001.0
2007-08-22 09:21:00,1.43174,1.43226,1.43159,1.43226,373600002.0
2007-08-22 09:22:00,1.43238,1.43282,1.43219,1.4328,353800002.0
2007-08-22 09:23:00,1.43278,1.43293,1.43264,1.43272,356200000.0
2007-08-22 09:24:00,1.43275,1.43302,1.43262,1.43274,319900000.0
2007-08-22 09:25:00,1.43275,1.4332,1.43275,1.43298,418500001.0
2007-08-22 09:26:00,1.433,1.43311,1.43288,1.43295,561500000.0
2007-08-22 09:27:00,1.43296,1.43319,1.43286,1.43305,405500001.0
2007-08-22 09:28:00,1.43301,1.43316,1.43252,1.43264,489900001.0
2007-08-22 09:29:00,1.43253,1.43254,1.43218,1.43246,496400000.0
2007-08-22 09:30:00,1.4324,1.43244,1.43208,1.43234,714200001.0
2007-08-22 09:31:00,1.43211,1.43243,1.43211,1.43243,415000004.0
2007-08-22 09:32:00,1.43239,1.43255,1.43231,1.43234,419800001.0
2007-08-22 09:33:00,1.43235,1.43235,1.43214,1.43222,278700001.0
2007-08-22 09:34:00,1.43226,1.43234,1.43218,1.43226,451800002.0
2007-08-22 09:35:00,1.43219,1.4323,1.43197,1.43204,263900000.0
2007-08-22 09:36:00,1.43209,1.43218,1.43184,1.43193,374100000.0
2007-08-22 09:37:00,1.43197,1.43223,1.43191,1.43212,452800001.0
2007-08-22 09:38:00,1.43196,1.43214,1.43174,1.43186,410500001.0
2007-08-22 09:39:00,1.43177,1.43186,1.43165,1.4317,400400001.0
2007-08-22 09:40:00,1.43159,1.43159,1.43126,1.43127,407100002.0
2007-08-22 09:41:00,1.43135,1.43154,1.43132,1.4314,479300001.0
2007-08-22 09:42:00,1.43143,1.43166,1.43133,1.43162,525200001.0
2007-08-22 09:43:00,1.43168,1.43173,1.43151,1.43163,249300000.0
2007-08-22 09:44:00,1.43164,1.43188,1.43145,1.43145,432900001.0
2007-08-22 09:45:00,1.43162,1.43182,1.43156,1.43176,589100000.0
2007-08-22 09:46:00,1.43183,1.43189,1.43171,1.43182,368000001.0
2007-08-22 09:47:00,1.43179,1.432,1.43172,1.43191,413799999.0
2007-08-22 09:48:00,1.43185,1.43193,1.43169,1.43176,249200001.0
2007-08-22 09:49:00,1.43194,1.43196,1.43167,1.43175,596400001.0
2007-08-22 09:50:00,1.4318,1.43196,1.43168,1.43175,525499999.0
2007-08-22 09:51:00,1.43169,1.43187,1.43142,1.43182,492500001.0
2007-08-22 09:52:00,1.43178,1.43218,1.43178,1.43209,465900002.0
2007-08-22 09:53:00,1.43189,1.43235,1.43188,1.4323,341500001.0
2007-08-22 09:54:00,1.43202,1.43218,1.43145,1.4321,530800001.0
2007-08-22 09:55:00,1.43229,1.43268,1.43183,1.43183,555000002.0
2007-08-22 09:56:00,1.43174,1.43198,1.4315,1.43159,333200001.0
2007-08-22 09:57:00,1.43167,1.43293,1.4314,1.43229,525400001.0
2007-08-22 09:58:00,1.43234,1.43234,1.43194,1.43209,715800001.0
2007-08-22 09:59:00,1.43199,1.43215,1.43165,1.43188,659100000.0
2007-08-22 10:00:00,1.43205,1.43205,1.43134,1.43145,346000001.0
2007-08-22 10:01:00,1.43126,1.43142,1.43087,1.43138,604100001.0
2007-08-22 10:02:00,1.43151,1.43189,1.43141,1.43189,585100000.0
2007-08-22 10:03:00,1.43181,1.4321,1.43171,1.43187,358800001.0
2007-08-22 10:04:00,1.43174,1.43192,1.43142,1.43144,386400000.0
2007-08-22 10:05:00,1.43134,1.43168,1.43131,1.43154,391500002.0
2007-08-22 10:06:00,1.43164,1.43189,1.43153,1.43154,470600000.0
2007-08-22 10:07:00,1.4314,1.43169,1.43096,1.43111,559100002.0
2007-08-22 10:08:00,1.43127,1.43178,1.43127,1.43168,480900002.0
2007-08-22 10:09:00,1.4317,1.43197,1.43143,1.43158,533700000.0
2007-08-22 10:10:00,1.43167,1.43179,1.43161,1.4317,367800002.0
2007-08-22 10:11:00,1.4317,1.43177,1.43158,1.43168,431300001.0
2007-08-22 10:12:00,1.43163,1.43177,1.43143,1.4316,514800002.0
2007-08-22 10:13:00,1.43153,1.43161,1.43141,1.43148,491600001.0
2007-08-22 10:14:00,1.43151,1.43175,1.43146,1.43174,618000002.0
2007-08-22 10:15:00,1.43177,1.432,1.43173,1.43191,377600000.0
2007-08-22 10:16:00,1.432,1.43202,1.43159,1.43192,446600000.0
2007-08-22 10:17:00,1.43191,1.43215,1.43164,1.43164,308600001.0
2007-08-22 10:18:00,1.43178,1.4319,1.43174,1.43188,415600001.0
2007-08-22 10:19:00,1.43198,1.43201,1.43188,1.43198,467100000.0
2007-08-22 10:20:00,1.43212,1.43226,1.43188,1.43198,531000000.0
2007-08-22 10:21:00,1.4319,1.43216,1.43188,1.43199,376300000.0
2007-08-22 10:22:00,1.43202,1.43224,1.43192,1.43204,411200002.0
2007-08-22 10:23:00,1.43166,1.4318,1.4312,1.43141,510600000.0
2007-08-22 10:24:00,1.43138,1.43138,1.4309,1.43097,443000001.0
2007-08-22 10:25:00,1.43115,1.43133,1.431,1.43107,420300001.0
2007-08-22 10:26:00,1.43097,1.43109,1.43073,1.43082,526100001.0
2007-08-22 10:27:00,1.43073,1.43078,1.43031,1.43036,547000001.0
2007-08-22 10:28:00,1.43041,1.43057,1.43023,1.43049,666500000.0
2007-08-22 10:29:00,1.43045,1.43052,1.43019,1.43052,462600000.0
2007-08-22 10:30:00,1.43067,1.43072,1.43026,1.43042,628800001.0
2007-08-22 10:31:00,1.43044,1.43094,1.43044,1.43075,579100002.0
2007-08-22 10:32:00,1.43079,1.4312,1.43079,1.43088,519200002.0
2007-08-22 10:33:00,1.43101,1.43121,1.43059,1.43121,458600001.0
2007-08-22 10:34:00,1.43128,1.43143,1.43118,1.43138,478900001.0
2007-08-22 10:35:00,1.43155,1.43294,1.43155,1.43195,467800000.0
2007-08-22 10:36:00,1.43195,1.43254,1.43195,1.43216,548700001.0
2007-08-22 10:37:00,1.43219,1.43261,1.43213,1.43261,567700000.0
2007-08-22 10:38:00,1.43278,1.4332,1.43278,1.43311,529900004.0
2007-08-22 10:39:00,1.43303,1.43303,1.43259,1.43283,462800002.0
2007-08-22 10:40:00,1.43277,1.43291,1.43267,1.43283,363100002.0
2007-08-22 10:41:00,1.43279,1.43279,1.43242,1.43272,590500000.0
2007-08-22 10:42:00,1.43272,1.43321,1.43267,1.43292,395500000.0
2007-08-22 10:43:00,1.43306,1.43331,1.43293,1.43299,490800001.0
2007-08-22 10:44:00,1.43321,1.43321,1.43251,1.43251,612700000.0
2007-08-22 10:45:00,1.43248,1.43261,1.43223,1.4324,563900001.0
2007-08-22 10:46:00,1.43237,1.43241,1.43214,1.43232,296800001.0
2007-08-22 10:47:00,1.43228,1.4324,1.43223,1.43231,427100001.0
2007-08-22 10:48:00,1.43231,1.43242,1.43217,1.43226,523100001.0
2007-08-22 10:49:00,1.43234,1.43246,1.43218,1.43232,428100000.0
2007-08-22 10:50:00,1.43232,1.43262,1.43214,1.43233,536800003.0
2007-08-22 10:51:00,1.43206,1.43235,1.43199,1.43222,473900002.0
2007-08-22 10:52:00,1.43222,1.43231,1.4321,1.4322,308300001.0
2007-08-22 10:53:00,1.43217,1.43217,1.43195,1.43199,389100003.0
2007-08-22 10:54:00,1.432,1.43206,1.43165,1.43166,406800000.0
2007-08-22 10:55:00,1.43157,1.43208,1.43157,1.432,464200001.0
2007-08-22 10:56:00,1.43214,1.43269,1.43189,1.4324,450200001.0
2007-08-22 10:57:00,1.43264,1.43266,1.43213,1.43251,313700000.0
2007-08-22 10:58:00,1.4325,1.43257,1.43224,1.43242,429700000.0
2007-08-22 10:59:00,1.43224,1.4326,1.43217,1.43238,810700000.0
2007-08-22 11:00:00,1.4328,1.43288,1.4325,1.43259,527500000.0
2007-08-22 11:01:00,1.43251,1.43287,1.43246,1.43255,564000001.0
2007-08-22 11:02:00,1.43255,1.433,1.43251,1.43298,491400000.0
2007-08-22 11:03:00,1.43317,1.43347,1.43301,1.43341,277900001.0
2007-08-22 11:04:00,1.43338,1.43367,1.43322,1.43336,533000001.0
2007-08-22 11:05:00,1.43328,1.43338,1.43305,1.43321,495000001.0
2007-08-22 11:06:00,1.43302,1.43314,1.43253,1.43301,614000001.0
2007-08-22 11:07:00,1.43301,1.43301,1.43248,1.43248,283900000.0
2007-08-22 11:08:00,1.43242,1.43258,1.43189,1.43204,322400000.0
2007-08-22 11:09:00,1.43202,1.43244,1.43194,1.43194,428500003.0
2007-08-22 11:10:00,1.43191,1.43196,1.43169,1.43194,481200001.0
2007-08-22 11:11:00,1.43192,1.43218,1.43184,1.43197,523200001.0
2007-08-22 11:12:00,1.43187,1.43208,1.43178,1.43206,555800003.0
2007-08-22 11:13:00,1.432,1.432,1.43165,1.43182,375500001.0
2007-08-22 11:14:00,1.43176,1.43201,1.43176,1.43191,483700000.0
2007-08-22 11:15:00,1.43196,1.43213,1.43185,1.43193,453000000.0
2007-08-22 11:16:00,1.43183,1.43183,1.4313,1.43169,507200000.0
2007-08-22 11:17:00,1.43137,1.43137,1.43036,1.43053,439300000.0
2007-08-22 11:18:00,1.43041,1.43075,1.42999,1.43075,357900000.0
2007-08-22 11:19:00,1.43068,1.43072,1.43019,1.43019,366000001.0
2007-08-22 11:20:00,1.43014,1.43045,1.43005,1.43008,617599999.0
2007-08-22 11:21:00,1.43039,1.43039,1.43004,1.43015,537900000.0
2007-08-22 11:22:00,1.43016,1.43054,1.43014,1.43031,656300000.0
2007-08-22 11:23:00,1.43045,1.43078,1.43036,1.43057,512600000.0
2007-08-22 11:24:00,1.43061,1.43076,1.43048,1.43067,447199999.0
2007-08-22 11:25:00,1.43072,1.43072,1.43046,1.43058,387200001.0
2007-08-22 11:26:00,1.43064,1.43108,1.43062,1.43095,545900001.0
2007-08-22 11:27:00,1.43087,1.43108,1.43071,1.43089,543900001.0
2007-08-22 11:28:00,1.43095,1.43128,1.4309,1.43103,366300001.0
2007-08-22 11:29:00,1.43116,1.43116,1.43079,1.43083,451700000.0
2007-08-22 11:30:00,1.43083,1.43101,1.43077,1.43093,457900002.0
2007-08-22 11:31:00,1.43065,1.43092,1.43055,1.4307,654499998.0
2007-08-22 11:32:00,1.43068,1.43112,1.43066,1.43066,447600000.0
2007-08-22 11:33:00,1.43083,1.4312,1.43083,1.4312,477300001.0
2007-08-22 11:34:00,1.43125,1.43135,1.43105,1.43107,604100000.0
2007-08-22 11:35:00,1.43107,1.43133,1.43102,1.43111,534700001.0
2007-08-22 11:36:00,1.43099,1.43114,1.43086,1.43107,499500003.0
2007-08-22 11:37:00,1.43101,1.43113,1.43088,1.43099,568200002.0
2007-08-22 11:38:00,1.43106,1.43115,1.43091,1.43106,577700002.0
2007-08-22 11:39:00,1.43094,1.431,1.43069,1.43083,737500002.0
2007-08-22 11:40:00,1.43089,1.43094,1.43045,1.43063,634100000.0
2007-08-22 11:41:00,1.43038,1.43047,1.42994,1.43017,740800000.0
2007-08-22 11:42:00,1.43014,1.43016,1.42982,1.42991,520300001.0
2007-08-22 11:43:00,1.42996,1.4301,1.4298,1.42999,496900002.0
2007-08-22 11:44:00,1.43009,1.4303,1.42997,1.43015,630100000.0
2007-08-22 11:45:00,1.43002,1.43012,1.42984,1.43004,512000001.0
2007-08-22 11:46:00,1.42999,1.43018,1.42944,1.43015,522900002.0
2007-08-22 11:47:00,1.42998,1.43033,1.42971,1.4303,454000000.0
2007-08-22 11:48:00,1.43035,1.43045,1.43015,1.43021,525800001.0
2007-08-22 11:49:00,1.43029,1.4304,1.43005,1.43022,413500000.0
2007-08-22 11:50:00,1.4303,1.43044,1.42948,1.42951,365300000.0
2007-08-22 11:51:00,1.42954,1.42995,1.42937,1.42995,170900001.0
2007-08-22 11:52:00,1.43019,1.43028,1.42987,1.43005,185300000.0
2007-08-22 11:53:00,1.42999,1.43028,1.42999,1.4301,217100001.0
2007-08-22 11:54:00,1.4302,1.43038,1.43006,1.43021,413600001.0
2007-08-22 11:55:00,1.43008,1.43023,1.42993,1.43013,419600001.0
2007-08-22 11:56:00,1.43001,1.43004,1.4297,1.42987,423400000.0
2007-08-22 11:57:00,1.42996,1.42996,1.42946,1.42949,498900001.0
2007-08-22 11:58:00,1.42966,1.42966,1.42928,1.42928,450200000.0
2007-08-22 11:59:00,1.42916,1.42923,1.42799,1.42799,389200000.0
2007-08-22 12:00:00,1.42804,1.42842,1.42796,1.42825,458200000.0
2007-08-22 12:01:00,1.4284,1.42867,1.4283,1.42851,471300002.0
2007-08-22 12:02:00,1.42858,1.42865,1.42837,1.4285,371100000.0
2007-08-22 12:03:00,1.42843,1.4288,1.42835,1.42858,388600000.0
2007-08-22 12:04:00,1.42838,1.42856,1.42814,1.42832,364500003.0
2007-08-22 12:05:00,1.42837,1.42853,1.42833,1.42843,361700000.0
2007-08-22 12:06:00,1.42828,1.42865,1.42825,1.42857,402700000.0
2007-08-22 12:07:00,1.42861,1.42883,1.42852,1.42872,286300000.0
2007-08-22 12:08:00,1.42879,1.42896,1.42862,1.42882,550400003.0
2007-08-22 12:09:00,1.42883,1.42887,1.42851,1.42854,445300000.0
2007-08-22 12:10:00,1.4288,1.42906,1.42863,1.42864,363000000.0
2007-08-22 12:11:00,1.42858,1.4288,1.42849,1.42866,200200000.0
2007-08-22 12:12:00,1.42866,1.42882,1.42856,1.42868,252400001.0
2007-08-22 12:13:00,1.42869,1.42883,1.42854,1.42864,562800000.0
2007-08-22 12:14:00,1.42868,1.42893,1.42848,1.42891,742400004.0
2007-08-22 12:15:00,1.42876,1.4289,1.42866,1.42878,314600001.0
2007-08-22 12:16:00,1.42883,1.42891,1.42868,1.42878,447700001.0
2007-08-22 12:17:00,1.42884,1.42894,1.42879,1.42883,206600000.0
2007-08-22 12:18:00,1.4288,1.4288,1.42839,1.42866,291700000.0
2007-08-22 12:19:00,1.42869,1.42891,1.42865,1.42889,436700001.0
2007-08-22 12:20:00,1.42885,1.42893,1.42855,1.4287,471800001.0
2007-08-22 12:21:00,1.42872,1.42879,1.42858,1.42868,375700001.0
2007-08-22 12:22:00,1.42882,1.42919,1.42882,1.42887,366100000.0
2007-08-22 12:23:00,1.42883,1.42909,1.4288,1.42892,410000000.0
2007-08-22 12:24:00,1.42876,1.42915,1.42867,1.42887,633600000.0
2007-08-22 12:25:00,1.4289,1.4289,1.42852,1.42861,445500001.0
2007-08-22 12:26:00,1.42862,1.42877,1.42846,1.42864,435600001.0
2007-08-22 12:27:00,1.4286,1.42892,1.42833,1.42841,505000000.0
2007-08-22 12:28:00,1.42845,1.42859,1.42822,1.42831,495900000.0
2007-08-22 12:29:00,1.42836,1.42891,1.42836,1.42851,683600000.0
2007-08-22 12:30:00,1.42856,1.429,1.42856,1.4289,626200001.0
2007-08-22 12:31:00,1.42885,1.42893,1.42846,1.4285,607300003.0
2007-08-22 12:32:00,1.42833,1.42847,1.42805,1.42808,697600004.0
2007-08-22 12:33:00,1.42778,1.42782,1.42752,1.42774,668400002.0
2007-08-22 12:34:00,1.42776,1.42814,1.42763,1.42771,630000001.0
2007-08-22 12:35:00,1.4277,1.42771,1.42697,1.42714,683900002.0
2007-08-22 12:36:00,1.42688,1.4269,1.42659,1.4269,394000000.0
2007-08-22 12:37:00,1.42698,1.42699,1.42664,1.42669,496100001.0
2007-08-22 12:38:00,1.42658,1.42679,1.42644,1.42659,619900000.0
2007-08-22 12:39:00,1.4262,1.42652,1.42611,1.42652,507000001.0
2007-08-22 12:40:00,1.42658,1.42678,1.42636,1.42678,534900001.0
2007-08-22 12:41:00,1.42678,1.42708,1.42678,1.42695,238600000.0
2007-08-22 12:42:00,1.42702,1.42702,1.42669,1.42692,402200001.0
2007-08-22 12:43:00,1.4269,1.42721,1.42687,1.42691,448100001.0
2007-08-22 12:44:00,1.42712,1.42741,1.42708,1.42723,384900000.0
2007-08-22 12:45:00,1.42727,1.42727,1.42682,1.42709,506200000.0
2007-08-22 12:46:00,1.42708,1.42716,1.42703,1.42703,368200001.0
2007-08-22 12:47:00,1.42704,1.42724,1.4269,1.42718,408400000.0
2007-08-22 12:48:00,1.42726,1.42743,1.42712,1.42738,471000001.0
2007-08-22 12:49:00,1.42754,1.42759,1.42729,1.42745,494400000.0
2007-08-22 12:50:00,1.42739,1.42774,1.42736,1.4275,554000003.0
2007-08-22 12:51:00,1.42757,1.42797,1.42736,1.42762,443700001.0
2007-08-22 12:52:00,1.42762,1.42798,1.42761,1.42776,376200001.0
2007-08-22 12:53:00,1.42786,1.42796,1.42764,1.42777,251900000.0
2007-08-22 12:54:00,1.42775,1.42789,1.4276,1.42782,458300002.0
2007-08-22 12:55:00,1.42786,1.42786,1.42736,1.42753,459900003.0
2007-08-22 12:56:00,1.4275,1.42774,1.42734,1.42734,384100002.0
2007-08-22 12:57:00,1.42738,1.42768,1.42724,1.42753,548900000.0
2007-08-22 12:58:00,1.42753,1.42754,1.42734,1.42749,323400000.0
2007-08-22 12:59:00,1.42741,1.42772,1.42739,1.42759,678400001.0
2007-08-22 13:00:00,1.42763,1.42763,1.42714,1.42726,213100000.0
2007-08-22 13:01:00,1.4271,1.42752,1.42707,1.42711,279800001.0
2007-08-22 13:02:00,1.42703,1.42738,1.42701,1.42729,366000002.0
2007-08-22 13:03:00,1.4272,1.42741,1.42714,1.42741,426700001.0
2007-08-22 13:04:00,1.4275,1.42759,1.42744,1.42745,271200000.0
2007-08-22 13:05:00,1.42736,1.42756,1.42736,1.42737,162500000.0
2007-08-22 13:06:00,1.42771,1.42778,1.42747,1.4276,385600000.0
2007-08-22 13:07:00,1.42769,1.42797,1.42764,1.42766,370500001.0
2007-08-22 13:08:00,1.42763,1.42783,1.42734,1.42757,197000000.0
2007-08-22 13:09:00,1.42763,1.428,1.42757,1.42773,367000003.0
2007-08-22 13:10:00,1.42775,1.42775,1.42724,1.42724,142400000.0
2007-08-22 13:11:00,1.42724,1.42764,1.42717,1.42719,430700001.0
2007-08-22 13:12:00,1.42731,1.42748,1.42723,1.42747,244100000.0
2007-08-22 13:13:00,1.42719,1.42741,1.427,1.4272,355400000.0
2007-08-22 13:14:00,1.42723,1.42723,1.42663,1.42688,367100001.0
2007-08-22 13:15:00,1.427,1.42738,1.42676,1.42717,404400000.0
2007-08-22 13:16:00,1.42715,1.42744,1.42711,1.42711,139100001.0
2007-08-22 13:17:00,1.42712,1.42724,1.42694,1.42704,133200000.0
2007-08-22 13:18:00,1.42723,1.42772,1.42715,1.4276,280300001.0
2007-08-22 13:19:00,1.42765,1.42797,1.42742,1.4277,240400001.0
2007-08-22 13:20:00,1.42773,1.42798,1.42728,1.42777,216700000.0
2007-08-22 13:21:00,1.42786,1.42813,1.42786,1.42797,195400000.0
2007-08-22 13:22:00,1.42812,1.42846,1.42799,1.42844,245900001.0
2007-08-22 13:23:00,1.42843,1.42873,1.42836,1.42836,318000003.0
2007-08-22 13:24:00,1.42859,1.4291,1.42849,1.42858,275500000.0
2007-08-22 13:25:00,1.42853,1.42872,1.42828,1.42828,123800000.0
2007-08-22 13:26:00,1.42838,1.42872,1.42838,1.42864,225500000.0
2007-08-22 13:27:00,1.42845,1.42845,1.42797,1.42821,321000000.0
2007-08-22 13:28:00,1.42819,1.42824,1.42802,1.42802,471900003.0
2007-08-22 13:29:00,1.4286,1.4299,1.42844,1.4299,583100000.0
2007-08-22 13:30:00,1.42998,1.43009,1.42887,1.42905,592999999.0
2007-08-22 13:31:00,1.42875,1.4288,1.42802,1.42809,685600001.0
2007-08-22 13:32:00,1.42778,1.42801,1.42761,1.42797,283400001.0
2007-08-22 13:33:00,1.4279,1.42824,1.42772,1.42779,517400000.0
2007-08-22 13:34:00,1.42782,1.42795,1.42773,1.42795,301000000.0
2007-08-22 13:35:00,1.428,1.428,1.4276,1.42783,343300000.0
2007-08-22 13:36:00,1.42791,1.42817,1.42782,1.42788,464100001.0
2007-08-22 13:37:00,1.42797,1.42827,1.42797,1.42811,575300001.0
2007-08-22 13:38:00,1.42806,1.42825,1.42795,1.42796,614400000.0
2007-08-22 13:39:00,1.42798,1.42798,1.42733,1.42733,235800000.0
2007-08-22 13:40:00,1.42713,1.42782,1.4271,1.42752,408900000.0
2007-08-22 13:41:00,1.42778,1.42778,1.42725,1.4273,267200001.0
2007-08-22 13:42:00,1.42748,1.4276,1.42743,1.4276,176000000.0
2007-08-22 13:43:00,1.4276,1.42761,1.42744,1.42761,129200000.0
2007-08-22 13:44:00,1.42763,1.42815,1.42763,1.42783,260800000.0
2007-08-22 13:45:00,1.4278,1.42812,1.42769,1.42769,472600000.0
2007-08-22 13:46:00,1.4278,1.42816,1.42778,1.42787,445300001.0
2007-08-22 13:47:00,1.42782,1.42815,1.42779,1.42791,473600002.0
2007-08-22 13:48:00,1.42788,1.42788,1.42728,1.42768,206900000.0
2007-08-22 13:49:00,1.42738,1.42767,1.42736,1.42767,212400000.0
2007-08-22 13:50:00,1.42778,1.42799,1.42777,1.42789,313900000.0
2007-08-22 13:51:00,1.42769,1.42769,1.42705,1.42728,297900000.0
2007-08-22 13:52:00,1.42723,1.42754,1.42716,1.42739,456500003.0
2007-08-22 13:53:00,1.42736,1.42758,1.42732,1.42754,547700003.0
2007-08-22 13:54:00,1.42743,1.42776,1.4274,1.42766,393600000.0
2007-08-22 13:55:00,1.42756,1.42761,1.42741,1.42756,373400001.0
2007-08-22 13:56:00,1.42764,1.4279,1.42745,1.42771,479900002.0
2007-08-22 13:57:00,1.42754,1.42768,1.4273,1.42761,340800000.0
2007-08-22 13:58:00,1.42746,1.42764,1.4273,1.42744,224700000.0
2007-08-22 13:59:00,1.42742,1.42771,1.42733,1.42738,417200001.0
2007-08-22 14:00:00,1.42751,1.42753,1.42737,1.42753,327600000.0
2007-08-22 14:01:00,1.42754,1.42764,1.42748,1.42761,374100000.0
2007-08-22 14:02:00,1.42758,1.42773,1.42748,1.42769,330200000.0
2007-08-22 14:03:00,1.42794,1.42806,1.4277,1.42779,429600000.0
2007-08-22 14:04:00,1.42796,1.42818,1.42788,1.42794,416600001.0
2007-08-22 14:05:00,1.42801,1.4283,1.42801,1.4283,369600001.0
2007-08-22 14:06:00,1.42833,1.42833,1.42784,1.42799,330400000.0
2007-08-22 14:07:00,1.42807,1.42821,1.4278,1.42808,300500000.0
2007-08-22 14:08:00,1.42807,1.42829,1.42782,1.42793,396100000.0
2007-08-22 14:09:00,1.42805,1.42836,1.42805,1.42819,198000000.0
2007-08-22 14:10:00,1.42833,1.42879,1.42815,1.42847,288500001.0
2007-08-22 14:11:00,1.42862,1.42873,1.4285,1.42852,120800001.0
2007-08-22 14:12:00,1.42865,1.42907,1.42855,1.42892,257000000.0
2007-08-22 14:13:00,1.42891,1.42927,1.42865,1.42908,245500000.0
2007-08-22 14:14:00,1.42911,1.42925,1.4286,1.42925,264700002.0
2007-08-22 14:15:00,1.42958,1.42993,1.42937,1.42968,372600000.0
2007-08-22 14:16:00,1.4296,1.43001,1.4296,1.42989,191100001.0
2007-08-22 14:17:00,1.42967,1.4299,1.42953,1.4298,624800003.0
2007-08-22 14:18:00,1.42979,1.42992,1.42949,1.42986,360900001.0
2007-08-22 14:19:00,1.42973,1.43048,1.42972,1.42977,479599999.0
2007-08-22 14:20:00,1.42975,1.42999,1.42907,1.42923,196600000.0
2007-08-22 14:21:00,1.42916,1.4294,1.42834,1.42834,389800000.0
2007-08-22 14:22:00,1.42855,1.42892,1.42834,1.42878,590900003.0
2007-08-22 14:23:00,1.42882,1.42912,1.42879,1.42886,170100000.0
2007-08-22 14:24:00,1.42877,1.42896,1.42849,1.42896,508300000.0
2007-08-22 14:25:00,1.42903,1.42916,1.42874,1.42874,534000001.0
2007-08-22 14:26:00,1.42839,1.42887,1.42839,1.42879,552700000.0
2007-08-22 14:27:00,1.42891,1.42909,1.42873,1.42897,394400000.0
2007-08-22 14:28:00,1.42895,1.42904,1.42855,1.42871,47200000.0
2007-08-22 14:29:00,1.42856,1.42872,1.42848,1.42866,34600000.0
2007-08-22 14:30:00,1.4289,1.42892,1.42829,1.42888,57800001.0
2007-08-22 14:31:00,1.42862,1.42904,1.42862,1.42894,38600000.0
2007-08-22 14:32:00,1.42917,1.42947,1.42904,1.42915,19800000.0
2007-08-22 14:33:00,1.42893,1.42928,1.42876,1.42906,21000000.0
2007-08-22 14:34:00,1.42904,1.4292,1.42889,1.4292,28200000.0
2007-08-22 14:35:00,1.42922,1.42922,1.42887,1.42887,29600000.0
2007-08-22 14:36:00,1.42864,1.42875,1.42808,1.42808,30200000.0
2007-08-22 14:37:00,1.4287,1.42887,1.42863,1.42884,39000000.0
2007-08-22 14:38:00,1.42904,1.42904,1.42838,1.42856,35600000.0
2007-08-22 14:39:00,1.4285,1.42884,1.42829,1.42845,38000000.0
2007-08-22 14:40:00,1.42869,1.42875,1.42843,1.42858,40000001.0
2007-08-22 14:41:00,1.42866,1.4288,1.42854,1.4287,46000000.0
2007-08-22 14:42:00,1.4284,1.42843,1.42776,1.42776,43500000.0
2007-08-22 14:43:00,1.42832,1.42871,1.42832,1.42846,38600000.0
2007-08-22 14:44:00,1.4285,1.42864,1.42842,1.42842,54000000.0
2007-08-22 14:45:00,1.42845,1.42852,1.42818,1.42818,42600000.0
2007-08-22 14:46:00,1.42829,1.42829,1.42809,1.42822,31600000.0
2007-08-22 14:47:00,1.4282,1.42832,1.42799,1.4282,21700000.0
2007-08-22 14:48:00,1.42826,1.42828,1.42787,1.42817,22200000.0
2007-08-22 14:49:00,1.42816,1.42825,1.42802,1.42804,41600000.0
2007-08-22 14:50:00,1.42794,1.42807,1.42786,1.42806,35200000.0
2007-08-22 14:51:00,1.4281,1.42837,1.42799,1.42825,29000000.0
2007-08-22 14:52:00,1.42808,1.42813,1.42782,1.42813,37200000.0
2007-08-22 14:53:00,1.42784,1.4281,1.42744,1.4279,37600000.0
2007-08-22 14:54:00,1.42817,1.42817,1.42778,1.42781,42100000.0
2007-08-22 14:55:00,1.42825,1.42848,1.42804,1.42804,29200000.0
2007-08-22 14:56:00,1.42815,1.42836,1.428,1.42836,30400000.0
2007-08-22 14:57:00,1.42825,1.42825,1.42794,1.42798,68400001.0
2007-08-22 14:58:00,1.42782,1.42822,1.42782,1.42804,51100000.0
2007-08-22 14:59:00,1.42813,1.42833,1.42809,1.42826,34800000.0
2007-08-22 15:00:00,1.42828,1.42828,1.42768,1.42768,46700000.0
2007-08-22 15:01:00,1.42817,1.42829,1.42811,1.42811,26000000.0
2007-08-22 15:02:00,1.4282,1.4282,1.42792,1.42814,38800000.0
2007-08-22 15:03:00,1.42802,1.42822,1.42778,1.42798,40800000.0
2007-08-22 15:04:00,1.428,1.42838,1.42799,1.42838,33400000.0
2007-08-22 15:05:00,1.42835,1.42835,1.42818,1.42828,56900002.0
2007-08-22 15:06:00,1.42836,1.42836,1.42786,1.4279,69100001.0
2007-08-22 15:07:00,1.42812,1.42812,1.42773,1.42803,54800000.0
2007-08-22 15:08:00,1.42814,1.42827,1.42797,1.42819,57000000.0
2007-08-22 15:09:00,1.42809,1.42825,1.42783,1.42783,41900000.0
2007-08-22 15:10:00,1.42775,1.42799,1.42756,1.42779,49500000.0
2007-08-22 15:11:00,1.4277,1.42816,1.42764,1.42816,29300000.0
2007-08-22 15:12:00,1.42799,1.42828,1.42799,1.42813,30400000.0
2007-08-22 15:13:00,1.42825,1.42832,1.42806,1.42823,27600000.0
2007-08-22 15:14:00,1.42798,1.42834,1.42798,1.42806,43600000.0
2007-08-22 15:15:00,1.42765,1.42782,1.42695,1.42729,48200000.0
2007-08-22 15:16:00,1.42718,1.42747,1.42718,1.42741,32800000.0
2007-08-22 15:17:00,1.4274,1.42767,1.42736,1.42767,31600000.0
2007-08-22 15:18:00,1.42768,1.4277,1.42728,1.4277,47800000.0
2007-08-22 15:19:00,1.42767,1.42771,1.42741,1.42745,29600000.0
2007-08-22 15:20:00,1.42743,1.42763,1.42743,1.42748,49400000.0
2007-08-22 15:21:00,1.42736,1.42736,1.4271,1.42729,31800000.0
2007-08-22 15:22:00,1.42709,1.42742,1.42709,1.42731,38600000.0
2007-08-22 15:23:00,1.42731,1.42735,1.42708,1.42728,25400000.0
2007-08-22 15:24:00,1.42748,1.42748,1.42723,1.42735,24100000.0
2007-08-22 15:25:00,1.42732,1.42742,1.42714,1.42716,25600000.0
2007-08-22 15:26:00,1.42732,1.42732,1.4271,1.4273,39400000.0
2007-08-22 15:27:00,1.42724,1.42737,1.42715,1.42721,31800000.0
2007-08-22 15:28:00,1.42707,1.42729,1.42704,1.42729,40400000.0
2007-08-22 15:29:00,1.42747,1.42764,1.4273,1.42749,42200000.0
2007-08-22 15:30:00,1.42769,1.42769,1.42723,1.42744,25200000.0
2007-08-22 15:31:00,1.4276,1.42778,1.42733,1.42778,55300000.0
2007-08-22 15:32:00,1.42772,1.42776,1.42736,1.42738,42000000.0
2007-08-22 15:33:00,1.42744,1.42748,1.42713,1.42748,41600000.0
2007-08-22 15:34:00,1.42702,1.42722,1.42674,1.42674,23800000.0
2007-08-22 15:35:00,1.42682,1.42751,1.42682,1.42701,53500000.0
2007-08-22 15:36:00,1.42732,1.4274,1.4271,1.42711,61200000.0
2007-08-22 15:37:00,1.42717,1.42756,1.42717,1.42743,53200001.0
2007-08-22 15:38:00,1.42722,1.42738,1.42703,1.42716,44800000.0
2007-08-22 15:39:00,1.42734,1.42772,1.42734,1.42753,25600000.0
2007-08-22 15:40:00,1.42791,1.42812,1.42771,1.42778,38400000.0
2007-08-22 15:41:00,1.42806,1.4282,1.42757,1.42801,33000000.0
2007-08-22 15:42:00,1.4282,1.42833,1.42748,1.42757,39100000.0
2007-08-22 15:43:00,1.42751,1.42769,1.42726,1.42748,56600000.0
2007-08-22 15:44:00,1.42773,1.42791,1.4275,1.4279,36600000.0
2007-08-22 15:45:00,1.42803,1.42831,1.42771,1.42831,76500001.0
2007-08-22 15:46:00,1.42821,1.42823,1.4279,1.4279,43000001.0
2007-08-22 15:47:00,1.42785,1.42814,1.42766,1.42814,38400000.0
2007-08-22 15:48:00,1.42816,1.42834,1.42789,1.42834,27000000.0
2007-08-22 15:49:00,1.42851,1.4293,1.42851,1.42927,47200000.0
2007-08-22 15:50:00,1.42916,1.42928,1.42911,1.42911,16800000.0
2007-08-22 15:51:00,1.42886,1.42942,1.42886,1.42941,28100000.0
2007-08-22 15:52:00,1.42923,1.42939,1.42904,1.42921,43600000.0
2007-08-22 15:53:00,1.42917,1.42918,1.42891,1.429,48400000.0
2007-08-22 15:54:00,1.42881,1.42891,1.42859,1.42876,26500000.0
2007-08-22 15:55:00,1.42879,1.42879,1.42793,1.42833,38600000.0
2007-08-22 15:56:00,1.42812,1.4287,1.42812,1.42867,31900000.0
2007-08-22 15:57:00,1.42854,1.42885,1.42844,1.42863,29800000.0
2007-08-22 15:58:00,1.42892,1.42892,1.42835,1.4285,30400000.0
2007-08-22 15:59:00,1.42837,1.42885,1.42832,1.42852,31800000.0
2007-08-22 16:00:00,1.42836,1.42867,1.4281,1.42851,76100000.0
2007-08-22 16:01:00,1.42837,1.42854,1.42809,1.42854,24400000.0
2007-08-22 16:02:00,1.42852,1.42858,1.42829,1.4285,37700000.0
2007-08-22 16:03:00,1.42868,1.42904,1.42862,1.429,44800000.0
2007-08-22 16:04:00,1.42914,1.42969,1.42906,1.42949,33400000.0
2007-08-22 16:05:00,1.42947,1.42978,1.42947,1.42973,21000000.0
2007-08-22 16:06:00,1.42964,1.42964,1.42917,1.42917,36800000.0
2007-08-22 16:07:00,1.42912,1.42948,1.42912,1.42937,47300000.0
2007-08-22 16:08:00,1.42958,1.42962,1.42926,1.42941,44600000.0
2007-08-22 16:09:00,1.42942,1.42948,1.42914,1.42933,37600000.0
2007-08-22 16:10:00,1.42938,1.42971,1.42938,1.42958,88900000.0
2007-08-22 16:11:00,1.42919,1.42919,1.42875,1.42886,42600000.0
2007-08-22 16:12:00,1.42886,1.42909,1.42883,1.42902,41400000.0
2007-08-22 16:13:00,1.42905,1.42918,1.42899,1.42914,27900000.0
2007-08-22 16:14:00,1.42923,1.42938,1.42914,1.42933,33000000.0
2007-08-22 16:15:00,1.42901,1.42992,1.42901,1.42992,29400000.0
2007-08-22 16:16:00,1.42976,1.43052,1.42976,1.43026,25400000.0
2007-08-22 16:17:00,1.43023,1.4305,1.43021,1.43035,26800000.0
2007-08-22 16:18:00,1.43041,1.43066,1.43031,1.43066,16000000.0
2007-08-22 16:19:00,1.43076,1.43082,1.43047,1.4307,37200001.0
2007-08-22 16:20:00,1.43052,1.43079,1.43027,1.43079,42400000.0
2007-08-22 16:21:00,1.43092,1.43103,1.43038,1.43058,41600000.0
2007-08-22 16:22:00,1.4305,1.43078,1.4303,1.43047,50100000.0
2007-08-22 16:23:00,1.43056,1.43056,1.43005,1.43026,31300000.0
2007-08-22 16:24:00,1.43016,1.43109,1.43015,1.43109,27000000.0
2007-08-22 16:25:00,1.43129,1.43133,1.43061,1.43071,58800001.0
2007-08-22 16:26:00,1.43105,1.43109,1.43082,1.43091,46200000.0
2007-08-22 16:27:00,1.43089,1.43136,1.43089,1.4311,37800000.0
2007-08-22 16:28:00,1.43137,1.43146,1.43113,1.43134,49600000.0
2007-08-22 16:29:00,1.43129,1.43133,1.43097,1.43114,32600000.0
2007-08-22 16:30:00,1.43116,1.43118,1.43042,1.4308,42200000.0
2007-08-22 16:31:00,1.43086,1.43114,1.43076,1.43086,70999999.0
2007-08-22 16:32:00,1.43111,1.43111,1.43029,1.43051,43600000.0
2007-08-22 16:33:00,1.43074,1.43078,1.43055,1.43055,40700000.0
2007-08-22 16:34:00,1.43066,1.43111,1.43047,1.43089,45100000.0
2007-08-22 16:35:00,1.43105,1.43178,1.43105,1.43156,47200000.0
2007-08-22 16:36:00,1.43149,1.43177,1.43125,1.43151,37800000.0
2007-08-22 16:37:00,1.43163,1.43163,1.43095,1.43115,37200000.0
2007-08-22 16:38:00,1.43103,1.43118,1.4306,1.43073,66400000.0
2007-08-22 16:39:00,1.4307,1.43073,1.43026,1.43026,23800000.0
2007-08-22 16:40:00,1.43024,1.43037,1.42975,1.43037,34600000.0
2007-08-22 16:41:00,1.43077,1.43098,1.43042,1.43096,35000000.0
2007-08-22 16:42:00,1.43113,1.43125,1.43107,1.4312,35000000.0
2007-08-22 16:43:00,1.43125,1.43165,1.43107,1.43165,40800000.0
2007-08-22 16:44:00,1.4316,1.43191,1.43144,1.43187,37600000.0
2007-08-22 16:45:00,1.43168,1.43217,1.43147,1.43195,43200001.0
2007-08-22 16:46:00,1.43205,1.43273,1.43205,1.43238,31100000.0
2007-08-22 16:47:00,1.43263,1.4328,1.43228,1.43266,56600000.0
2007-08-22 16:48:00,1.43278,1.43278,1.4319,1.43224,46200001.0
2007-08-22 16:49:00,1.43223,1.4325,1.43194,1.43227,28000000.0
2007-08-22 16:50:00,1.43215,1.43237,1.43215,1.43225,98600000.0
2007-08-22 16:51:00,1.43221,1.43239,1.43196,1.4322,49000000.0
2007-08-22 16:52:00,1.43218,1.43218,1.43156,1.43156,40900000.0
2007-08-22 16:53:00,1.43167,1.43192,1.43163,1.43182,37000000.0
2007-08-22 16:54:00,1.43178,1.43213,1.43178,1.43201,37800000.0
2007-08-22 16:55:00,1.43202,1.43202,1.43173,1.4319,71100000.0
2007-08-22 16:56:00,1.43209,1.43258,1.43203,1.43258,36900000.0
2007-08-22 16:57:00,1.43267,1.43289,1.43243,1.43271,27600000.0
2007-08-22 16:58:00,1.43283,1.43343,1.43278,1.43343,48200000.0
2007-08-22 16:59:00,1.4336,1.43488,1.4336,1.43488,32600000.0
2007-08-22 17:00:00,1.4349,1.4349,1.4343,1.43451,33000000.0
2007-08-22 17:01:00,1.43443,1.43481,1.43442,1.43442,49600000.0
2007-08-22 17:02:00,1.43432,1.43436,1.43403,1.43436,25800000.0
2007-08-22 17:03:00,1.4344,1.43468,1.43432,1.43468,97700000.0
2007-08-22 17:04:00,1.43493,1.43494,1.43454,1.43472,25600000.0
2007-08-22 17:05:00,1.43452,1.43486,1.43434,1.4347,39400000.0
2007-08-22 17:06:00,1.43476,1.43509,1.43465,1.43509,34800000.0
2007-08-22 17:07:00,1.43517,1.43536,1.43499,1.43499,38600000.0
2007-08-22 17:08:00,1.43499,1.43526,1.43483,1.43512,35000000.0
2007-08-22 17:09:00,1.4351,1.43555,1.43497,1.43549,47900000.0
2007-08-22 17:10:00,1.43528,1.4354,1.43508,1.43513,38200001.0
2007-08-22 17:11:00,1.43497,1.43497,1.4347,1.43493,37400000.0
2007-08-22 17:12:00,1.43476,1.43519,1.43476,1.43512,32000000.0
2007-08-22 17:13:00,1.43485,1.43532,1.43482,1.43528,34800000.0
2007-08-22 17:14:00,1.43492,1.4356,1.43492,1.43517,66600002.0
2007-08-22 17:15:00,1.43525,1.4353,1.43493,1.43494,23200000.0
2007-08-22 17:16:00,1.43483,1.43548,1.43481,1.43543,33400000.0
2007-08-22 17:17:00,1.43533,1.4356,1.43499,1.43538,49900000.0
2007-08-22 17:18:00,1.43562,1.43583,1.43531,1.43581,33400000.0
2007-08-22 17:19:00,1.43579,1.43606,1.43536,1.43585,31400000.0
2007-08-22 17:20:00,1.43603,1.43642,1.43597,1.43604,42100000.0
2007-08-22 17:21:00,1.43594,1.43612,1.43567,1.43588,36200000.0
2007-08-22 17:22:00,1.43576,1.43604,1.4356,1.4356,34000000.0
2007-08-22 17:23:00,1.43515,1.43584,1.43515,1.43578,22800000.0
2007-08-22 17:24:00,1.43574,1.43619,1.43567,1.43609,25400000.0
2007-08-22 17:25:00,1.43595,1.43625,1.43595,1.43625,40400000.0
2007-08-22 17:26:00,1.43627,1.43636,1.43596,1.43596,44200000.0
2007-08-22 17:27:00,1.4364,1.43655,1.43628,1.43631,45400000.0
2007-08-22 17:28:00,1.4367,1.43673,1.43647,1.43661,49100000.0
2007-08-22 17:29:00,1.43663,1.43748,1.43652,1.43736,55400000.0
2007-08-22 17:30:00,1.43723,1.43745,1.43691,1.43697,56200000.0
2007-08-22 17:31:00,1.43687,1.43705,1.43649,1.43649,42200000.0
2007-08-22 17:32:00,1.43624,1.43656,1.43624,1.43654,30400000.0
2007-08-22 17:33:00,1.43653,1.43661,1.4365,1.43654,41000000.0
2007-08-22 17:34:00,1.43673,1.43711,1.43658,1.43692,41000000.0
2007-08-22 17:35:00,1.43686,1.43713,1.43673,1.43702,33900000.0
2007-08-22 17:36:00,1.43681,1.43696,1.43657,1.43675,57800001.0
2007-08-22 17:37:00,1.43674,1.43695,1.43624,1.43695,40400000.0
2007-08-22 17:38:00,1.4367,1.4371,1.4367,1.43675,41000000.0
2007-08-22 17:39:00,1.43708,1.43715,1.43693,1.43697,34600000.0
2007-08-22 17:40:00,1.43675,1.43686,1.43636,1.43636,37900000.0
2007-08-22 17:41:00,1.43634,1.43675,1.43634,1.43658,39000000.0
2007-08-22 17:42:00,1.43662,1.43662,1.43617,1.43655,81900000.0
2007-08-22 17:43:00,1.4367,1.43692,1.4366,1.43677,36700000.0
2007-08-22 17:44:00,1.43666,1.43669,1.43653,1.43655,37600000.0
2007-08-22 17:45:00,1.43676,1.43686,1.43661,1.43674,81700000.0
2007-08-22 17:46:00,1.43673,1.43673,1.43629,1.43665,24000000.0
2007-08-22 17:47:00,1.43681,1.43694,1.43657,1.43657,42200000.0
2007-08-22 17:48:00,1.43658,1.43662,1.43596,1.43641,39800000.0
2007-08-22 17:49:00,1.43655,1.43655,1.43583,1.43628,47400000.0
2007-08-22 17:50:00,1.4364,1.4364,1.43614,1.43634,37100000.0
2007-08-22 17:51:00,1.43619,1.43651,1.43608,1.4361,21700000.0
2007-08-22 17:52:00,1.43624,1.4364,1.43614,1.43629,31000000.0
2007-08-22 17:53:00,1.4361,1.43637,1.43606,1.43634,29200000.0
2007-08-22 17:54:00,1.43623,1.43638,1.43573,1.43613,29400000.0
2007-08-22 17:55:00,1.43615,1.4366,1.43589,1.43658,44400001.0
2007-08-22 17:56:00,1.43632,1.43667,1.43632,1.43651,24500000.0
2007-08-22 17:57:00,1.43651,1.43674,1.43631,1.43664,58400000.0
2007-08-22 17:58:00,1.43693,1.43735,1.43672,1.43735,43200000.0
2007-08-22 17:59:00,1.43713,1.43713,1.43678,1.43712,46900000.0
2007-08-22 18:00:00,1.43709,1.43709,1.43675,1.43706,78900000.0
2007-08-22 18:01:00,1.4368,1.43718,1.4365,1.43692,62400000.0
2007-08-22 18:02:00,1.437,1.43703,1.43682,1.43687,106700000.0
2007-08-22 18:03:00,1.43667,1.43718,1.43667,1.43692,25800000.0
2007-08-22 18:04:00,1.43733,1.43753,1.43723,1.43723,46900000.0
2007-08-22 18:05:00,1.43721,1.43721,1.43704,1.43718,37700000.0
2007-08-22 18:06:00,1.43711,1.43732,1.43692,1.43692,39400000.0
2007-08-22 18:07:00,1.43706,1.43706,1.43681,1.437,46300000.0
2007-08-22 18:08:00,1.43716,1.43735,1.43695,1.43717,35800000.0
2007-08-22 18:09:00,1.43718,1.43738,1.43709,1.43716,33100000.0
2007-08-22 18:10:00,1.43711,1.43734,1.43695,1.4372,45500000.0
2007-08-22 18:11:00,1.43727,1.43727,1.437,1.43719,53700000.0
2007-08-22 18:12:00,1.43721,1.43727,1.43708,1.43708,27000000.0
2007-08-22 18:13:00,1.43723,1.43744,1.4371,1.43744,40500000.0
2007-08-22 18:14:00,1.43675,1.43739,1.43675,1.43718,21400000.0
2007-08-22 18:15:00,1.43706,1.43731,1.43706,1.43731,43900000.0
2007-08-22 18:16:00,1.43739,1.4375,1.43705,1.43742,27600000.0
2007-08-22 18:17:00,1.4374,1.4376,1.43727,1.43748,52900000.0
2007-08-22 18:18:00,1.43756,1.43762,1.43732,1.43744,94500000.0
2007-08-22 18:19:00,1.43744,1.43771,1.43742,1.43771,32200000.0
2007-08-22 18:20:00,1.43774,1.43797,1.43762,1.43773,22000000.0
2007-08-22 18:21:00,1.43775,1.43775,1.43751,1.43757,65700001.0
2007-08-22 18:22:00,1.43777,1.43785,1.43765,1.43778,25600000.0
2007-08-22 18:23:00,1.4376,1.43813,1.4376,1.43813,23700000.0
2007-08-22 18:24:00,1.43825,1.43825,1.438,1.43817,38200000.0
2007-08-22 18:25:00,1.43822,1.43832,1.43789,1.43807,25200000.0
2007-08-22 18:26:00,1.43802,1.43811,1.43802,1.43804,73500000.0
2007-08-22 18:27:00,1.43787,1.43802,1.43752,1.43783,48400000.0
2007-08-22 18:28:00,1.43765,1.43774,1.43756,1.43757,49500000.0
2007-08-22 18:29:00,1.43739,1.43752,1.43727,1.43744,31300000.0
2007-08-22 18:30:00,1.43743,1.43751,1.43728,1.43742,37800000.0
2007-08-22 18:31:00,1.4376,1.43789,1.43755,1.43789,30800000.0
2007-08-22 18:32:00,1.43789,1.43853,1.43767,1.43853,32600000.0
2007-08-22 18:33:00,1.43856,1.43856,1.43783,1.43783,51500000.0
2007-08-22 18:34:00,1.43762,1.43782,1.43747,1.43756,45800000.0
2007-08-22 18:35:00,1.43754,1.43776,1.43753,1.43769,38000000.0
2007-08-22 18:36:00,1.43753,1.43775,1.43751,1.43762,38000000.0
2007-08-22 18:37:00,1.43761,1.43761,1.43729,1.43732,31600000.0
2007-08-22 18:38:00,1.43712,1.43727,1.43691,1.43725,33400000.0
2007-08-22 18:39:00,1.43671,1.43698,1.43671,1.43686,36500001.0
2007-08-22 18:40:00,1.43658,1.43671,1.43618,1.43623,37800000.0
2007-08-22 18:41:00,1.43636,1.43658,1.4363,1.4364,21000000.0
2007-08-22 18:42:00,1.43629,1.43657,1.43616,1.43657,27800000.0
2007-08-22 18:43:00,1.4366,1.43689,1.43659,1.43677,24600000.0
2007-08-22 18:44:00,1.43681,1.43689,1.43666,1.43672,23400000.0
2007-08-22 18:45:00,1.43674,1.43691,1.43664,1.43664,39500000.0
2007-08-22 18:46:00,1.43675,1.43677,1.43662,1.43662,23600000.0
2007-08-22 18:47:00,1.43674,1.43674,1.43646,1.43652,21800000.0
2007-08-22 18:48:00,1.4365,1.43667,1.43643,1.43667,41100000.0
2007-08-22 18:49:00,1.43668,1.43668,1.43629,1.43642,25600000.0
2007-08-22 18:50:00,1.43659,1.43685,1.43659,1.43671,33500000.0
2007-08-22 18:51:00,1.43666,1.43679,1.43655,1.43655,49600000.0
2007-08-22 18:52:00,1.43635,1.43668,1.43635,1.4364,43400000.0
2007-08-22 18:53:00,1.4364,1.43645,1.43623,1.43635,28000000.0
2007-08-22 18:54:00,1.43672,1.43672,1.43628,1.43665,37500000.0
2007-08-22 18:55:00,1.43651,1.4366,1.43633,1.43645,27600000.0
2007-08-22 18:56:00,1.43635,1.43665,1.43615,1.43615,43600000.0
2007-08-22 18:57:00,1.43669,1.43681,1.43668,1.43676,30600000.0
2007-08-22 18:58:00,1.43677,1.43693,1.43663,1.4368,40400000.0
2007-08-22 18:59:00,1.43692,1.4371,1.43675,1.43685,28000000.0
2007-08-22 19:00:00,1.43694,1.43717,1.4368,1.43692,33200000.0
2007-08-22 19:01:00,1.43715,1.43722,1.437,1.43722,49500000.0
2007-08-22 19:02:00,1.4368,1.43687,1.43668,1.43687,27000000.0
2007-08-22 19:03:00,1.43669,1.43685,1.43654,1.43674,34000000.0
2007-08-22 19:04:00,1.43653,1.43662,1.43632,1.43656,45700000.0
2007-08-22 19:05:00,1.43672,1.43673,1.43645,1.43645,96900001.0
2007-08-22 19:06:00,1.43662,1.43676,1.43662,1.43675,37300000.0
2007-08-22 19:07:00,1.43661,1.43678,1.43648,1.43658,57600000.0
2007-08-22 19:08:00,1.43628,1.43667,1.43628,1.43667,43800000.0
2007-08-22 19:09:00,1.43688,1.43688,1.43659,1.43661,41200000.0
2007-08-22 19:10:00,1.43677,1.4368,1.4364,1.4364,51200000.0
2007-08-22 19:11:00,1.43673,1.43693,1.4367,1.43693,47000000.0
2007-08-22 19:12:00,1.43675,1.43708,1.43675,1.43705,41700000.0
2007-08-22 19:13:00,1.43695,1.43708,1.43688,1.43703,56600000.0
2007-08-22 19:14:00,1.43684,1.4373,1.43684,1.43708,44000000.0
2007-08-22 19:15:00,1.43713,1.43713,1.43676,1.43705,35000001.0
2007-08-22 19:16:00,1.43687,1.43695,1.43682,1.43682,36400000.0
2007-08-22 19:17:00,1.43684,1.43696,1.43669,1.43688,52400000.0
2007-08-22 19:18:00,1.43673,1.43683,1.43655,1.43683,40200000.0
2007-08-22 19:19:00,1.43697,1.43697,1.43647,1.43686,28200000.0
2007-08-22 19:20:00,1.43683,1.43714,1.43681,1.4371,40500000.0
2007-08-22 19:21:00,1.43689,1.43722,1.43689,1.43722,20000000.0
2007-08-22 19:22:00,1.43745,1.43768,1.43739,1.43745,51100000.0
2007-08-22 19:23:00,1.43728,1.43747,1.43704,1.43746,47900000.0
2007-08-22 19:24:00,1.43724,1.43735,1.43716,1.4372,48700000.0
2007-08-22 19:25:00,1.43731,1.43748,1.43719,1.43748,26800000.0
2007-08-22 19:26:00,1.43735,1.43754,1.43708,1.43751,28000000.0
2007-08-22 19:27:00,1.43749,1.43761,1.43722,1.43748,28400000.0
2007-08-22 19:28:00,1.43739,1.43759,1.43712,1.43718,35400000.0
2007-08-22 19:29:00,1.43715,1.43732,1.43691,1.43729,39800000.0
2007-08-22 19:30:00,1.43724,1.43724,1.43706,1.43706,51300000.0
2007-08-22 19:31:00,1.43717,1.43726,1.43709,1.43719,51600000.0
2007-08-22 19:32:00,1.43721,1.43738,1.43699,1.43734,31300000.0
2007-08-22 19:33:00,1.43748,1.43757,1.43734,1.43752,51300000.0
2007-08-22 19:34:00,1.43735,1.43756,1.43735,1.43745,25600000.0
2007-08-22 19:35:00,1.43748,1.43758,1.43713,1.43757,40200000.0
2007-08-22 19:36:00,1.43736,1.43746,1.43712,1.43724,32800000.0
2007-08-22 19:37:00,1.4374,1.43757,1.43715,1.43715,47300000.0
2007-08-22 19:38:00,1.43714,1.43761,1.43714,1.43744,21800000.0
2007-08-22 19:39:00,1.43757,1.43767,1.43741,1.43749,43200000.0
2007-08-22 19:40:00,1.4374,1.43753,1.43718,1.4373,83100000.0
2007-08-22 19:41:00,1.43729,1.43735,1.4371,1.43729,52700000.0
2007-08-22 19:42:00,1.43722,1.43751,1.43709,1.43751,43200000.0
2007-08-22 19:43:00,1.43735,1.43735,1.43687,1.43712,42600000.0
2007-08-22 19:44:00,1.43711,1.43728,1.43697,1.43724,41200000.0
2007-08-22 19:45:00,1.43714,1.43735,1.43704,1.43704,48300000.0
2007-08-22 19:46:00,1.43704,1.43714,1.43666,1.43666,36800000.0
2007-08-22 19:47:00,1.43712,1.43753,1.43712,1.43735,27800000.0
2007-08-22 19:48:00,1.43744,1.43745,1.43688,1.43688,44900000.0
2007-08-22 19:49:00,1.43693,1.43703,1.43681,1.43699,47300000.0
2007-08-22 19:50:00,1.43705,1.43705,1.43678,1.43693,51800000.0
2007-08-22 19:51:00,1.43673,1.43693,1.4367,1.43674,44700000.0
2007-08-22 19:52:00,1.43665,1.4369,1.43658,1.43683,36400000.0
2007-08-22 19:53:00,1.43694,1.43711,1.43663,1.43689,33800000.0
2007-08-22 19:54:00,1.43689,1.43689,1.43675,1.43677,33200000.0
2007-08-22 19:55:00,1.43679,1.43699,1.43679,1.43693,29400000.0
2007-08-22 19:56:00,1.43697,1.43711,1.4367,1.43684,32800000.0
2007-08-22 19:57:00,1.43689,1.437,1.43675,1.4369,49000000.0
2007-08-22 19:58:00,1.43691,1.43709,1.4368,1.4368,28200000.0
2007-08-22 19:59:00,1.43671,1.43672,1.43623,1.43672,29800000.0
2007-08-22 20:00:00,1.43698,1.43707,1.43668,1.43668,39600000.0
2007-08-22 20:01:00,1.43713,1.43713,1.43679,1.43687,42200000.0
2007-08-22 20:02:00,1.43707,1.43707,1.4368,1.43698,51200001.0
2007-08-22 20:03:00,1.43711,1.43711,1.43688,1.4369,31800000.0
2007-08-22 20:04:00,1.43693,1.43696,1.43663,1.43695,40700000.0
2007-08-22 20:05:00,1.43675,1.43689,1.4367,1.43683,35200000.0
2007-08-22 20:06:00,1.43698,1.43706,1.43685,1.43702,53700001.0
2007-08-22 20:07:00,1.43681,1.43699,1.43661,1.43699,29200000.0
2007-08-22 20:08:00,1.43709,1.43709,1.43665,1.4369,30000000.0
2007-08-22 20:09:00,1.437,1.43708,1.437,1.43708,41300000.0
2007-08-22 20:10:00,1.4368,1.43724,1.4368,1.43712,43200000.0
2007-08-22 20:11:00,1.43705,1.43705,1.43681,1.43691,27000000.0
2007-08-22 20:12:00,1.437,1.43707,1.43661,1.43701,44800000.0
2007-08-22 20:13:00,1.43717,1.43717,1.43684,1.437,28400000.0
2007-08-22 20:14:00,1.43693,1.43711,1.43637,1.43711,36600000.0
2007-08-22 20:15:00,1.4371,1.43713,1.43695,1.43713,38300000.0
2007-08-22 20:16:00,1.4368,1.43704,1.4368,1.43704,43200000.0
2007-08-22 20:17:00,1.43694,1.43695,1.4365,1.4368,48200001.0
2007-08-22 20:18:00,1.43687,1.43704,1.43667,1.43673,30400000.0
2007-08-22 20:19:00,1.43687,1.43714,1.43686,1.43704,38800000.0
2007-08-22 20:20:00,1.43709,1.43719,1.43688,1.43688,42100000.0
2007-08-22 20:21:00,1.43701,1.43701,1.43672,1.43682,30200000.0
2007-08-22 20:22:00,1.43681,1.43694,1.43666,1.43694,37500000.0
2007-08-22 20:23:00,1.43702,1.43712,1.43672,1.43695,68200000.0
2007-08-22 20:24:00,1.43709,1.43709,1.43691,1.43692,25600000.0
2007-08-22 20:25:00,1.43722,1.43722,1.43681,1.43681,47900000.0
2007-08-22 20:26:00,1.43659,1.43697,1.43659,1.43678,37400000.0
2007-08-22 20:27:00,1.43695,1.43717,1.4366,1.43695,50000001.0
2007-08-22 20:28:00,1.43713,1.43714,1.43689,1.43704,23200000.0
2007-08-22 20:29:00,1.43715,1.43722,1.43676,1.43717,46200000.0
2007-08-22 20:30:00,1.43714,1.43724,1.43703,1.43724,37600000.0
2007-08-22 20:31:00,1.43718,1.43722,1.43668,1.43698,27200000.0
2007-08-22 20:32:00,1.43706,1.43728,1.43669,1.43728,26700000.0
2007-08-22 20:33:00,1.43721,1.43721,1.437,1.43702,40000000.0
2007-08-22 20:34:00,1.43714,1.43723,1.43699,1.43711,63400001.0
2007-08-22 20:35:00,1.43699,1.43706,1.43688,1.43706,49800000.0
2007-08-22 20:36:00,1.43719,1.43733,1.43704,1.43713,34400000.0
2007-08-22 20:37:00,1.43714,1.43719,1.43694,1.43716,53200001.0
2007-08-22 20:38:00,1.43736,1.43756,1.43727,1.43727,38400001.0
2007-08-22 20:39:00,1.43706,1.43712,1.43679,1.43688,82700000.0
2007-08-22 20:40:00,1.43697,1.43723,1.43697,1.43714,33900000.0
2007-08-22 20:41:00,1.4372,1.43734,1.43704,1.43726,46600000.0
2007-08-22 20:42:00,1.43714,1.43727,1.43685,1.43727,20800000.0
2007-08-22 20:43:00,1.43735,1.43735,1.43677,1.43677,33000000.0
2007-08-22 20:44:00,1.43692,1.43707,1.4367,1.43699,28200000.0
2007-08-22 20:45:00,1.43684,1.43697,1.43674,1.4369,46400000.0
2007-08-22 20:46:00,1.43676,1.43676,1.43662,1.4367,42100000.0
2007-08-22 20:47:00,1.43646,1.43676,1.43628,1.43665,50300000.0
2007-08-22 20:48:00,1.43645,1.43669,1.43645,1.4365,36600000.0
2007-08-22 20:49:00,1.43646,1.43656,1.43643,1.43643,54100001.0
2007-08-22 20:50:00,1.43634,1.43659,1.43634,1.43659,29400000.0
2007-08-22 20:51:00,1.43654,1.43678,1.43654,1.43663,45400001.0
2007-08-22 20:52:00,1.43665,1.43678,1.43659,1.43661,18400000.0
2007-08-22 20:53:00,1.43647,1.43647,1.4362,1.4362,42400000.0
2007-08-22 20:54:00,1.43597,1.4365,1.43597,1.4365,33200000.0
2007-08-22 20:55:00,1.43653,1.43679,1.43634,1.43678,33000000.0
2007-08-22 20:56:00,1.43664,1.43667,1.43647,1.43661,29600000.0
2007-08-22 20:57:00,1.43657,1.4368,1.43657,1.43664,49200000.0
2007-08-22 20:58:00,1.43669,1.43675,1.4365,1.43667,58800001.0
2007-08-22 20:59:00,1.43667,1.43699,1.43667,1.43684,42800000.0
2007-08-22 21:00:00,1.43699,1.43725,1.43666,1.43701,21800000.0
2007-08-22 21:01:00,1.4369,1.43721,1.4366,1.4366,34400000.0
2007-08-22 21:02:00,1.43703,1.43727,1.43675,1.43724,35000000.0
2007-08-22 21:03:00,1.43689,1.437,1.43669,1.43669,29200000.0
2007-08-22 21:04:00,1.43676,1.43688,1.4367,1.43688,24600000.0
2007-08-22 21:05:00,1.43679,1.43702,1.43661,1.43671,44300000.0
2007-08-22 21:06:00,1.43723,1.43724,1.43692,1.43724,47600000.0
2007-08-22 21:07:00,1.43745,1.43745,1.43706,1.43723,25200000.0
2007-08-22 21:08:00,1.4371,1.43742,1.43706,1.43742,32700000.0
2007-08-22 21:09:00,1.43759,1.43768,1.43748,1.43756,88900000.0
2007-08-22 21:10:00,1.43759,1.43776,1.4375,1.43759,34600000.0
2007-08-22 21:11:00,1.43757,1.43761,1.43723,1.4373,25800000.0
2007-08-22 21:12:00,1.43737,1.43753,1.4373,1.43748,54400000.0
2007-08-22 21:13:00,1.43738,1.43757,1.43735,1.43743,62100000.0
2007-08-22 21:14:00,1.43749,1.43775,1.43747,1.43754,55900000.0
2007-08-22 21:15:00,1.43765,1.4379,1.43761,1.43774,26200000.0
2007-08-22 21:16:00,1.43772,1.43788,1.4375,1.43781,32800000.0
2007-08-22 21:17:00,1.43772,1.43782,1.43734,1.43734,56100000.0
2007-08-22 21:18:00,1.43802,1.43802,1.43718,1.43791,41600000.0
2007-08-22 21:19:00,1.43804,1.43815,1.43791,1.43791,42400000.0
2007-08-22 21:20:00,1.43794,1.43834,1.43794,1.43814,39400000.0
2007-08-22 21:21:00,1.4382,1.43844,1.4382,1.4382,32600000.0
2007-08-22 21:22:00,1.4377,1.43814,1.4377,1.43807,40400000.0
2007-08-22 21:23:00,1.43808,1.43821,1.43771,1.43771,57400000.0
2007-08-22 21:24:00,1.43802,1.43817,1.43788,1.43788,45400000.0
2007-08-22 21:25:00,1.43793,1.43817,1.43773,1.43773,34800000.0
2007-08-22 21:26:00,1.43803,1.43831,1.43798,1.43808,35400000.0
2007-08-22 21:27:00,1.43816,1.43825,1.43804,1.4382,36400000.0
2007-08-22 21:28:00,1.43828,1.43847,1.43828,1.43847,42200000.0
2007-08-22 21:29:00,1.43853,1.43853,1.43831,1.4384,31800000.0
2007-08-22 21:30:00,1.4385,1.43858,1.4384,1.43841,35600000.0
2007-08-22 21:31:00,1.4385,1.43858,1.43833,1.43853,43300000.0
2007-08-22 21:32:00,1.43868,1.4387,1.43851,1.43853,23200000.0
2007-08-22 21:33:00,1.43867,1.43869,1.43825,1.43836,48200000.0
2007-08-22 21:34:00,1.4384,1.43867,1.4384,1.43857,19800000.0
2007-08-22 21:35:00,1.43853,1.43866,1.43824,1.43866,37400000.0
2007-08-22 21:36:00,1.43873,1.4389,1.43842,1.43888,43400000.0
2007-08-22 21:37:00,1.43897,1.43898,1.43886,1.4389,35000000.0
2007-08-22 21:38:00,1.439,1.439,1.43886,1.43893,31600000.0
2007-08-22 21:39:00,1.43877,1.43936,1.43877,1.43936,39600001.0
2007-08-22 21:40:00,1.43924,1.43927,1.4391,1.43915,35000000.0
2007-08-22 21:41:00,1.43909,1.43919,1.43896,1.43906,33500000.0
2007-08-22 21:42:00,1.43925,1.43932,1.43898,1.43898,25600000.0
2007-08-22 21:43:00,1.43919,1.4393,1.43899,1.4393,31900000.0
2007-08-22 21:44:00,1.43917,1.43928,1.43892,1.43892,31100000.0
2007-08-22 21:45:00,1.43902,1.43908,1.43866,1.43896,60800001.0
2007-08-22 21:46:00,1.43892,1.43926,1.43892,1.43905,51400001.0
2007-08-22 21:47:00,1.4393,1.43956,1.4393,1.43944,32800000.0
2007-08-22 21:48:00,1.43952,1.4398,1.43945,1.43953,50400000.0
2007-08-22 21:49:00,1.43943,1.43949,1.43919,1.43949,35200000.0
2007-08-22 21:50:00,1.43928,1.43946,1.43927,1.43939,23000000.0
2007-08-22 21:51:00,1.43936,1.43958,1.43931,1.43939,43000000.0
2007-08-22 21:52:00,1.43938,1.43951,1.43931,1.43947,40900000.0
2007-08-22 21:53:00,1.43951,1.43971,1.43941,1.43941,39400000.0
2007-08-22 21:54:00,1.43934,1.43961,1.43917,1.43926,52000001.0
2007-08-22 21:55:00,1.43936,1.43947,1.43915,1.43946,87400000.0
2007-08-22 21:56:00,1.43964,1.4401,1.43964,1.4399,46900000.0
2007-08-22 21:57:00,1.4399,1.4399,1.43913,1.43956,44600001.0
2007-08-22 21:58:00,1.43957,1.4397,1.43941,1.43951,24800000.0
2007-08-22 21:59:00,1.4399,1.4399,1.43945,1.43969,29000000.0
2007-08-22 22:00:00,1.43961,1.43982,1.43952,1.43982,43200000.0
2007-08-22 22:01:00,1.43951,1.43979,1.43947,1.4396,32400000.0
2007-08-22 22:02:00,1.43948,1.43969,1.43944,1.43944,35500000.0
2007-08-22 22:03:00,1.43964,1.43977,1.43944,1.43977,31400000.0
2007-08-22 22:04:00,1.43982,1.43982,1.43955,1.43962,35200000.0
2007-08-22 22:05:00,1.43957,1.43957,1.43926,1.43957,25000000.0
2007-08-22 22:06:00,1.43982,1.43992,1.43955,1.43983,64800000.0
2007-08-22 22:07:00,1.4396,1.43983,1.4396,1.43973,27800000.0
2007-08-22 22:08:00,1.43955,1.44002,1.43955,1.43994,40300000.0
2007-08-22 22:09:00,1.43965,1.4398,1.43943,1.43964,19400000.0
2007-08-22 22:10:00,1.43972,1.43994,1.43956,1.43994,59200001.0
2007-08-22 22:11:00,1.43992,1.44009,1.43981,1.43987,67800001.0
2007-08-22 22:12:00,1.43969,1.43996,1.43969,1.43983,58700000.0
2007-08-22 22:13:00,1.4397,1.4397,1.43963,1.43966,30400000.0
2007-08-22 22:14:00,1.43951,1.43984,1.43937,1.43939,39500000.0
2007-08-22 22:15:00,1.43957,1.43957,1.43929,1.4394,48800000.0
2007-08-22 22:16:00,1.43932,1.43948,1.43919,1.43919,35200000.0
2007-08-22 22:17:00,1.43942,1.43942,1.43909,1.43917,29400000.0
2007-08-22 22:18:00,1.43901,1.43908,1.43868,1.43901,58700000.0
2007-08-22 22:19:00,1.43897,1.43913,1.43897,1.439,22200000.0
2007-08-22 22:20:00,1.43908,1.43921,1.4388,1.43895,23200000.0
2007-08-22 22:21:00,1.43896,1.43941,1.43894,1.4393,57200000.0
2007-08-22 22:22:00,1.43935,1.43935,1.43894,1.43908,90100000.0
2007-08-22 22:23:00,1.43918,1.43944,1.43918,1.43919,37800000.0
2007-08-22 22:24:00,1.43941,1.43949,1.43924,1.43949,30700000.0
2007-08-22 22:25:00,1.43937,1.43937,1.4392,1.43927,38400000.0
2007-08-22 22:26:00,1.43867,1.43911,1.43867,1.43911,20600000.0
2007-08-22 22:27:00,1.43883,1.43898,1.43856,1.4389,35000000.0
2007-08-22 22:28:00,1.43884,1.43905,1.43879,1.43893,70700000.0
2007-08-22 22:29:00,1.43889,1.439,1.43876,1.43897,24800000.0
2007-08-22 22:30:00,1.4389,1.43901,1.43882,1.43882,31200000.0
2007-08-22 22:31:00,1.43897,1.43901,1.43824,1.43901,31600000.0
2007-08-22 22:32:00,1.43884,1.43901,1.43881,1.43893,44200000.0
2007-08-22 22:33:00,1.43883,1.439,1.43877,1.43883,61400001.0
2007-08-22 22:34:00,1.43875,1.43893,1.43863,1.43883,42800000.0
2007-08-22 22:35:00,1.43901,1.43905,1.43843,1.43843,37000000.0
2007-08-22 22:36:00,1.43849,1.43865,1.43801,1.43801,52200001.0
2007-08-22 22:37:00,1.43856,1.43859,1.43835,1.43843,56700000.0
2007-08-22 22:38:00,1.43859,1.43874,1.43855,1.43869,49200001.0
2007-08-22 22:39:00,1.43851,1.43851,1.43808,1.43838,25400000.0
2007-08-22 22:40:00,1.4386,1.43867,1.43821,1.43821,57700000.0
2007-08-22 22:41:00,1.43837,1.43849,1.43829,1.43829,25400000.0
2007-08-22 22:42:00,1.43828,1.43839,1.43809,1.43839,38100000.0
2007-08-22 22:43:00,1.43851,1.43851,1.43816,1.43821,31800000.0
2007-08-22 22:44:00,1.43807,1.43826,1.43791,1.43826,31600000.0
2007-08-22 22:45:00,1.43816,1.43817,1.43792,1.43813,35000001.0
2007-08-22 22:46:00,1.43776,1.43776,1.43716,1.43736,21800000.0
2007-08-22 22:47:00,1.43789,1.43815,1.43789,1.43815,36000000.0
2007-08-22 22:48:00,1.43788,1.43815,1.4377,1.4377,46800000.0
2007-08-22 22:49:00,1.43742,1.43754,1.43714,1.43736,25800000.0
2007-08-22 22:50:00,1.43722,1.4374,1.43714,1.43717,48100000.0
2007-08-22 22:51:00,1.43716,1.43728,1.43708,1.43714,37600000.0
2007-08-22 22:52:00,1.43711,1.43721,1.43677,1.43721,23200000.0
2007-08-22 22:53:00,1.43753,1.43763,1.4374,1.43762,27200000.0
2007-08-22 22:54:00,1.43766,1.43766,1.4373,1.43735,30600000.0
2007-08-22 22:55:00,1.43757,1.43757,1.43737,1.43737,40400001.0
2007-08-22 22:56:00,1.43773,1.43779,1.43761,1.43779,25800000.0
2007-08-22 22:57:00,1.43787,1.43787,1.43755,1.43755,28400000.0
2007-08-22 22:58:00,1.43793,1.43807,1.43793,1.43795,27800000.0
2007-08-22 22:59:00,1.43801,1.43816,1.43781,1.43784,42600000.0
2007-08-22 23:00:00,1.43782,1.4381,1.43782,1.43798,32800000.0
2007-08-22 23:01:00,1.43802,1.4383,1.43764,1.4383,46200000.0
2007-08-22 23:02:00,1.4381,1.43815,1.43806,1.43815,34200000.0
2007-08-22 23:03:00,1.43831,1.43831,1.43803,1.43818,52500000.0
2007-08-22 23:04:00,1.43816,1.43831,1.43806,1.43831,38900000.0
2007-08-22 23:05:00,1.43838,1.43844,1.43829,1.4384,33200000.0
2007-08-22 23:06:00,1.43821,1.43881,1.43821,1.43881,38600000.0
2007-08-22 23:07:00,1.43873,1.43896,1.43873,1.43887,30200000.0
2007-08-22 23:08:00,1.43891,1.43891,1.43861,1.43871,31600000.0
2007-08-22 23:09:00,1.43877,1.43912,1.43875,1.43888,51800000.0
2007-08-22 23:10:00,1.43877,1.43896,1.43863,1.43863,69300000.0
2007-08-22 23:11:00,1.43873,1.43879,1.43861,1.43869,46800000.0
2007-08-22 23:12:00,1.43889,1.43889,1.43864,1.43876,32600000.0
2007-08-22 23:13:00,1.43807,1.43887,1.43807,1.43861,42200000.0
2007-08-22 23:14:00,1.43863,1.43881,1.4385,1.43875,24200000.0
2007-08-22 23:15:00,1.43886,1.43916,1.43851,1.43907,44600000.0
2007-08-22 23:16:00,1.43948,1.43988,1.43948,1.43955,47400000.0
2007-08-22 23:17:00,1.4394,1.4394,1.43901,1.43918,39600000.0
2007-08-22 23:18:00,1.43922,1.43925,1.43885,1.43907,39600000.0
2007-08-22 23:19:00,1.4391,1.43937,1.43897,1.43918,88100000.0
2007-08-22 23:20:00,1.43948,1.43978,1.4393,1.43944,44900000.0
2007-08-22 23:21:00,1.43937,1.43937,1.43914,1.43914,56500000.0
2007-08-22 23:22:00,1.43936,1.43962,1.43919,1.43962,29600000.0
2007-08-22 23:23:00,1.43968,1.43985,1.43968,1.43976,29000000.0
2007-08-22 23:24:00,1.43955,1.43969,1.43943,1.43943,28800000.0
2007-08-22 23:25:00,1.43968,1.43981,1.43962,1.4397,42300000.0
2007-08-22 23:26:00,1.43946,1.43946,1.43856,1.43881,39000000.0
2007-08-22 23:27:00,1.43868,1.43879,1.43861,1.43861,32200000.0
2007-08-22 23:28:00,1.43862,1.43881,1.43841,1.43841,39600000.0
2007-08-22 23:29:00,1.4386,1.43871,1.43803,1.43821,59500000.0
2007-08-22 23:30:00,1.43845,1.43845,1.43809,1.43831,59000000.0
2007-08-22 23:31:00,1.43846,1.43851,1.43811,1.43851,26800000.0
2007-08-22 23:32:00,1.43819,1.4384,1.4381,1.43835,24000000.0
2007-08-22 23:33:00,1.43848,1.43878,1.43845,1.43878,36200001.0
2007-08-22 23:34:00,1.43877,1.43929,1.43877,1.43927,42900000.0
2007-08-22 23:35:00,1.43882,1.43911,1.43882,1.43889,26600000.0
2007-08-22 23:36:00,1.43887,1.43899,1.43882,1.43882,29200000.0
2007-08-22 23:37:00,1.43892,1.43898,1.43886,1.43897,31800000.0
2007-08-22 23:38:00,1.43918,1.43984,1.43918,1.43984,46400001.0
2007-08-22 23:39:00,1.43952,1.43952,1.43927,1.43927,36400000.0
2007-08-22 23:40:00,1.43953,1.43953,1.43897,1.43897,58100000.0
2007-08-22 23:41:00,1.43918,1.43938,1.43877,1.43877,54600000.0
2007-08-22 23:42:00,1.43928,1.43934,1.4391,1.43926,35000001.0
2007-08-22 23:43:00,1.43976,1.43977,1.43925,1.43962,22800000.0
2007-08-22 23:44:00,1.43955,1.43955,1.43879,1.43879,44400000.0
2007-08-22 23:45:00,1.43861,1.43881,1.43839,1.43868,54600000.0
2007-08-22 23:46:00,1.43903,1.43923,1.43862,1.43893,37600000.0
2007-08-22 23:47:00,1.43868,1.43881,1.43854,1.43874,51600000.0
2007-08-22 23:48:00,1.43867,1.43867,1.43838,1.43852,35200000.0
2007-08-22 23:49:00,1.43849,1.43849,1.43735,1.43777,29200000.0
2007-08-22 23:50:00,1.43778,1.43793,1.43744,1.43757,18600000.0
2007-08-22 23:51:00,1.43775,1.43777,1.43752,1.4377,31600000.0
2007-08-22 23:52:00,1.43773,1.43776,1.43737,1.43761,21800000.0
2007-08-22 23:53:00,1.43766,1.43766,1.43736,1.43756,34800000.0
2007-08-22 23:54:00,1.43755,1.43757,1.4369,1.4369,25600000.0
2007-08-22 23:55:00,1.43739,1.43801,1.43739,1.43796,33200000.0
2007-08-22 23:56:00,1.4382,1.43837,1.43789,1.43796,46800000.0
2007-08-22 23:57:00,1.43785,1.43789,1.43765,1.43789,22200000.0
2007-08-22 23:58:00,1.43781,1.43786,1.43747,1.4377,42600000.0
2007-08-22 23:59:00,1.4377,1.43803,1.4377,1.43784,67600000.0
2007-08-23 00:00:00,1.4381,1.43881,1.4381,1.43871,60400001.0
2007-08-23 00:01:00,1.43876,1.4388,1.43841,1.43863,33400000.0
2007-08-23 00:02:00,1.43864,1.43864,1.43807,1.43861,44800000.0
2007-08-23 00:03:00,1.43798,1.43798,1.43764,1.4378,41200000.0
2007-08-23 00:04:00,1.43768,1.43773,1.43762,1.43762,80500000.0
2007-08-23 00:05:00,1.43767,1.43767,1.43747,1.43747,35400000.0
2007-08-23 00:06:00,1.43762,1.4378,1.43736,1.43743,39400000.0
2007-08-23 00:07:00,1.4372,1.4373,1.43705,1.43715,78500000.0
2007-08-23 00:08:00,1.43715,1.43717,1.43688,1.43717,47800000.0
2007-08-23 00:09:00,1.4368,1.4369,1.4364,1.43672,59200000.0
2007-08-23 00:10:00,1.43671,1.43686,1.43649,1.43672,48300000.0
2007-08-23 00:11:00,1.4367,1.43671,1.43652,1.43652,30600000.0
2007-08-23 00:12:00,1.43658,1.43673,1.43635,1.43659,40600000.0
2007-08-23 00:13:00,1.43676,1.43676,1.4363,1.43665,39000000.0
2007-08-23 00:14:00,1.43665,1.43679,1.43652,1.43677,39000000.0
2007-08-23 00:15:00,1.43653,1.43669,1.43653,1.43654,27800000.0
2007-08-23 00:16:00,1.43662,1.43662,1.43639,1.43655,30800000.0
2007-08-23 00:17:00,1.43669,1.43669,1.43645,1.43652,32600000.0
2007-08-23 00:18:00,1.43662,1.43667,1.43642,1.43642,45500000.0
2007-08-23 00:19:00,1.43667,1.43688,1.43667,1.43687,31600000.0
2007-08-23 00:20:00,1.4368,1.4368,1.43642,1.43678,64400001.0
2007-08-23 00:21:00,1.43678,1.43683,1.43663,1.43675,22800000.0
2007-08-23 00:22:00,1.43661,1.43681,1.43655,1.43664,27100000.0
2007-08-23 00:23:00,1.43661,1.43672,1.43619,1.43635,69700000.0
2007-08-23 00:24:00,1.43646,1.43666,1.43639,1.43666,43300000.0
2007-08-23 00:25:00,1.43664,1.43694,1.4366,1.43673,47900000.0
2007-08-23 00:26:00,1.4367,1.43672,1.43652,1.43668,23800000.0
2007-08-23 00:27:00,1.43656,1.43662,1.43648,1.43654,41700000.0
2007-08-23 00:28:00,1.43663,1.43675,1.43649,1.43654,43600000.0
2007-08-23 00:29:00,1.43646,1.43678,1.43645,1.43649,36500000.0
2007-08-23 00:30:00,1.43626,1.43664,1.43626,1.43662,48600000.0
2007-08-23 00:31:00,1.43655,1.43666,1.43644,1.43644,41200000.0
2007-08-23 00:32:00,1.43634,1.43644,1.43622,1.43622,40000000.0
2007-08-23 00:33:00,1.43644,1.43644,1.43607,1.43627,22600000.0
2007-08-23 00:34:00,1.4364,1.43643,1.43614,1.43614,43900000.0
2007-08-23 00:35:00,1.43643,1.43664,1.4364,1.43656,38000001.0
2007-08-23 00:36:00,1.43641,1.43683,1.43635,1.43683,24200000.0
2007-08-23 00:37:00,1.43692,1.437,1.43681,1.437,27100000.0
2007-08-23 00:38:00,1.4369,1.4369,1.43652,1.43658,56300000.0
2007-08-23 00:39:00,1.43658,1.43682,1.43647,1.43682,34600000.0
2007-08-23 00:40:00,1.43692,1.43697,1.43643,1.43643,32400000.0
2007-08-23 00:41:00,1.43638,1.43649,1.43621,1.43647,45000000.0
2007-08-23 00:42:00,1.43649,1.43679,1.43649,1.43669,31400000.0
2007-08-23 00:43:00,1.43647,1.43675,1.43623,1.43675,37600000.0
2007-08-23 00:44:00,1.43675,1.43675,1.43662,1.4367,44400000.0
2007-08-23 00:45:00,1.43669,1.43669,1.4364,1.43656,50800000.0
2007-08-23 00:46:00,1.43667,1.43675,1.43658,1.43667,36600000.0
2007-08-23 00:47:00,1.4366,1.43683,1.4366,1.43683,37600000.0
2007-08-23 00:48:00,1.43662,1.4369,1.43637,1.43637,33200000.0
2007-08-23 00:49:00,1.43647,1.43659,1.43627,1.43651,39200000.0
2007-08-23 00:50:00,1.43629,1.43671,1.43624,1.43671,24800000.0
2007-08-23 00:51:00,1.43661,1.43671,1.43649,1.43666,40600000.0
2007-08-23 00:52:00,1.43653,1.43687,1.43653,1.43687,31400000.0
2007-08-23 00:53:00,1.43685,1.43705,1.43674,1.43699,95400000.0
2007-08-23 00:54:00,1.43646,1.43682,1.43646,1.4368,84500000.0
2007-08-23 00:55:00,1.43629,1.43673,1.43629,1.43663,33800001.0
2007-08-23 00:56:00,1.43687,1.43702,1.43677,1.43702,48200000.0
2007-08-23 00:57:00,1.43708,1.43708,1.43677,1.43677,35000000.0
2007-08-23 00:58:00,1.43708,1.43708,1.43661,1.43668,38500000.0
2007-08-23 00:59:00,1.43678,1.43682,1.43672,1.43672,33200000.0
2007-08-23 01:00:00,1.43667,1.43692,1.4365,1.43675,35000000.0
2007-08-23 01:01:00,1.43669,1.43701,1.43669,1.43689,26000000.0
2007-08-23 01:02:00,1.43692,1.43697,1.43655,1.43655,32800000.0
2007-08-23 01:03:00,1.43699,1.43726,1.43678,1.43686,44600000.0
2007-08-23 01:04:00,1.43671,1.43671,1.43642,1.43646,44000001.0
2007-08-23 01:05:00,1.43639,1.43645,1.43626,1.43626,39800000.0
2007-08-23 01:06:00,1.4363,1.4363,1.436,1.43618,71199999.0
2007-08-23 01:07:00,1.43605,1.4362,1.43584,1.43607,25600000.0
2007-08-23 01:08:00,1.43642,1.43648,1.43606,1.43606,30400000.0
2007-08-23 01:09:00,1.43638,1.43638,1.43602,1.43625,38500000.0
2007-08-23 01:10:00,1.4363,1.4363,1.43584,1.43603,33900000.0
2007-08-23 01:11:00,1.43554,1.43554,1.43491,1.43506,37400000.0
2007-08-23 01:12:00,1.43479,1.43502,1.43456,1.43479,26400000.0
2007-08-23 01:13:00,1.43473,1.43473,1.43421,1.43454,35000000.0
2007-08-23 01:14:00,1.43437,1.4346,1.4343,1.4346,18400000.0
2007-08-23 01:15:00,1.4348,1.43492,1.43452,1.43489,29200000.0
2007-08-23 01:16:00,1.43468,1.43473,1.43446,1.43467,45000000.0
2007-08-23 01:17:00,1.4348,1.43489,1.43462,1.43489,32800000.0
2007-08-23 01:18:00,1.43497,1.43519,1.4348,1.43515,38000000.0
2007-08-23 01:19:00,1.4351,1.43538,1.43504,1.4353,38800000.0
2007-08-23 01:20:00,1.43541,1.43573,1.43486,1.43568,19400000.0
2007-08-23 01:21:00,1.43546,1.43582,1.43546,1.43556,39400000.0
2007-08-23 01:22:00,1.43551,1.43551,1.43518,1.43528,82700000.0
2007-08-23 01:23:00,1.43517,1.43517,1.43482,1.43482,49000001.0
2007-08-23 01:24:00,1.43492,1.43504,1.43474,1.43479,35000000.0
2007-08-23 01:25:00,1.43456,1.43462,1.43427,1.43445,57400001.0
2007-08-23 01:26:00,1.43457,1.43498,1.43457,1.43478,30600000.0
2007-08-23 01:27:00,1.43491,1.43491,1.43428,1.43443,23200000.0
2007-08-23 01:28:00,1.43426,1.43475,1.43426,1.43459,39000000.0
2007-08-23 01:29:00,1.43473,1.435,1.43473,1.435,37900000.0
2007-08-23 01:30:00,1.43522,1.43545,1.43503,1.4353,48200000.0
2007-08-23 01:31:00,1.43515,1.43526,1.43487,1.43495,30600000.0
2007-08-23 01:32:00,1.43478,1.4351,1.43464,1.43464,46600001.0
2007-08-23 01:33:00,1.43449,1.43477,1.43449,1.43477,24800000.0
2007-08-23 01:34:00,1.43479,1.43491,1.43439,1.43473,38800000.0
2007-08-23 01:35:00,1.43481,1.43489,1.43446,1.43446,39900000.0
2007-08-23 01:36:00,1.43473,1.43495,1.43473,1.43492,41800001.0
2007-08-23 01:37:00,1.43506,1.4352,1.43482,1.43513,48200000.0
2007-08-23 01:38:00,1.43517,1.43517,1.43485,1.43485,28400000.0
2007-08-23 01:39:00,1.43514,1.43537,1.435,1.4353,45600000.0
2007-08-23 01:40:00,1.43505,1.43516,1.43498,1.43504,29200000.0
2007-08-23 01:41:00,1.43503,1.43562,1.43503,1.43552,54100000.0
2007-08-23 01:42:00,1.43576,1.43594,1.43551,1.43587,31800000.0
2007-08-23 01:43:00,1.43586,1.43595,1.43564,1.43593,42600000.0
2007-08-23 01:44:00,1.43586,1.43586,1.43517,1.43545,28200000.0
2007-08-23 01:45:00,1.43549,1.43589,1.43549,1.43579,27000000.0
2007-08-23 01:46:00,1.43577,1.43588,1.43551,1.43581,30100000.0
2007-08-23 01:47:00,1.4358,1.43593,1.43556,1.43556,35200000.0
2007-08-23 01:48:00,1.43587,1.43599,1.43528,1.43528,25400000.0
2007-08-23 01:49:00,1.43574,1.436,1.4352,1.4356,37600000.0
2007-08-23 01:50:00,1.43551,1.43571,1.43519,1.43568,34200000.0
2007-08-23 01:51:00,1.43555,1.43555,1.43518,1.43518,36400000.0
2007-08-23 01:52:00,1.43538,1.43552,1.43526,1.43526,35900000.0
2007-08-23 01:53:00,1.43527,1.43527,1.43512,1.43519,51800000.0
2007-08-23 01:54:00,1.43525,1.43541,1.43502,1.43502,41500000.0
2007-08-23 01:55:00,1.43524,1.43541,1.43524,1.43526,36800000.0
2007-08-23 01:56:00,1.43548,1.43565,1.43538,1.43541,39400000.0
2007-08-23 01:57:00,1.43544,1.43554,1.43536,1.43544,40200000.0
2007-08-23 01:58:00,1.43564,1.43564,1.43441,1.43441,34400000.0
2007-08-23 01:59:00,1.4348,1.43508,1.43479,1.43495,53600001.0
2007-08-23 02:00:00,1.43496,1.435,1.43474,1.43474,23000000.0
2007-08-23 02:01:00,1.43476,1.43477,1.43451,1.43475,46800000.0
2007-08-23 02:02:00,1.43481,1.43518,1.43479,1.43511,93800000.0
2007-08-23 02:03:00,1.4353,1.43543,1.43525,1.43533,85800000.0
2007-08-23 02:04:00,1.43524,1.43528,1.4348,1.43505,80100000.0
2007-08-23 02:05:00,1.43501,1.43501,1.43473,1.43473,58800000.0
2007-08-23 02:06:00,1.43462,1.43472,1.43434,1.43466,84200001.0
2007-08-23 02:07:00,1.43438,1.43442,1.43369,1.43409,199600000.0
2007-08-23 02:08:00,1.43403,1.43414,1.43379,1.4339,62500000.0
2007-08-23 02:09:00,1.43372,1.43389,1.43343,1.43343,193200000.0
2007-08-23 02:10:00,1.43331,1.43369,1.43329,1.43341,150999999.0
2007-08-23 02:11:00,1.43355,1.43369,1.43347,1.43369,36600000.0
2007-08-23 02:12:00,1.43364,1.43378,1.43356,1.43378,40200000.0
2007-08-23 02:13:00,1.43388,1.43398,1.43369,1.43387,46700000.0
2007-08-23 02:14:00,1.43394,1.43405,1.43374,1.43389,152000000.0
2007-08-23 02:15:00,1.43398,1.43431,1.43392,1.43418,246000000.0
2007-08-23 02:16:00,1.43437,1.43455,1.43418,1.43423,66300000.0
2007-08-23 02:17:00,1.43396,1.43448,1.43371,1.43404,229500000.0
2007-08-23 02:18:00,1.43415,1.4343,1.43366,1.43411,41200000.0
2007-08-23 02:19:00,1.43413,1.43423,1.43384,1.43395,39000000.0
2007-08-23 02:20:00,1.43408,1.43417,1.4338,1.43408,118900001.0
2007-08-23 02:21:00,1.43393,1.43424,1.43384,1.43421,40000000.0
2007-08-23 02:22:00,1.43387,1.43394,1.4338,1.4339,25800000.0
2007-08-23 02:23:00,1.43421,1.43426,1.43398,1.43398,32000000.0
2007-08-23 02:24:00,1.43392,1.4341,1.43385,1.43408,27000000.0
2007-08-23 02:25:00,1.43415,1.43415,1.43381,1.43386,116300000.0
2007-08-23 02:26:00,1.43374,1.43426,1.43371,1.43414,108400001.0
2007-08-23 02:27:00,1.43413,1.43428,1.43409,1.43418,53000000.0
2007-08-23 02:28:00,1.43415,1.4344,1.43415,1.4344,55200000.0
2007-08-23 02:29:00,1.43458,1.43462,1.43432,1.43452,46000000.0
2007-08-23 02:30:00,1.43456,1.43462,1.43441,1.43455,52900000.0
2007-08-23 02:31:00,1.43426,1.43445,1.43419,1.4343,39200000.0
2007-08-23 02:32:00,1.43456,1.43468,1.43444,1.43452,43200000.0
2007-08-23 02:33:00,1.43432,1.4344,1.43412,1.43418,183000000.0
2007-08-23 02:34:00,1.43461,1.4348,1.4345,1.43479,37200000.0
2007-08-23 02:35:00,1.4347,1.43477,1.43413,1.43417,77800001.0
2007-08-23 02:36:00,1.43439,1.43459,1.4343,1.43459,42600000.0
2007-08-23 02:37:00,1.4343,1.4343,1.43413,1.43413,82000000.0
2007-08-23 02:38:00,1.43406,1.43421,1.43393,1.43394,48700001.0
2007-08-23 02:39:00,1.43398,1.43401,1.43391,1.43401,30600000.0
2007-08-23 02:40:00,1.43412,1.43432,1.43412,1.43421,36400000.0
2007-08-23 02:41:00,1.43426,1.43458,1.43426,1.43434,27000000.0
2007-08-23 02:42:00,1.43459,1.43477,1.43453,1.43477,64400001.0
2007-08-23 02:43:00,1.43484,1.43519,1.43484,1.43519,45400000.0
2007-08-23 02:44:00,1.43525,1.43532,1.43493,1.43517,25600000.0
2007-08-23 02:45:00,1.43466,1.43476,1.43442,1.43444,49800000.0
2007-08-23 02:46:00,1.43439,1.43456,1.43426,1.43441,145000000.0
2007-08-23 02:47:00,1.43453,1.43518,1.43444,1.43515,216000001.0
2007-08-23 02:48:00,1.43492,1.43505,1.4345,1.43485,123600001.0
2007-08-23 02:49:00,1.43463,1.43485,1.43432,1.43446,67300000.0
2007-08-23 02:50:00,1.43475,1.43497,1.4345,1.43484,117200000.0
2007-08-23 02:51:00,1.43426,1.43426,1.43353,1.4336,72400000.0
2007-08-23 02:52:00,1.43343,1.43352,1.43338,1.43345,46200000.0
2007-08-23 02:53:00,1.43378,1.4343,1.43378,1.43382,31800000.0
2007-08-23 02:54:00,1.43408,1.43433,1.43404,1.43404,39000000.0
2007-08-23 02:55:00,1.43373,1.43413,1.43361,1.43383,28000000.0
2007-08-23 02:56:00,1.43364,1.43377,1.43364,1.43368,85000001.0
2007-08-23 02:57:00,1.43367,1.43376,1.43367,1.43371,43500000.0
2007-08-23 02:58:00,1.43366,1.43366,1.43345,1.43345,69400000.0
2007-08-23 02:59:00,1.43347,1.43372,1.43343,1.43346,52100000.0
2007-08-23 03:00:00,1.43352,1.43358,1.4334,1.43348,122300000.0
2007-08-23 03:01:00,1.43365,1.43386,1.43352,1.43371,42800000.0
2007-08-23 03:02:00,1.43377,1.43429,1.43377,1.43429,69700000.0
2007-08-23 03:03:00,1.4344,1.4346,1.43436,1.4346,55400000.0
2007-08-23 03:04:00,1.43459,1.43489,1.43433,1.43471,40800000.0
2007-08-23 03:05:00,1.43436,1.43444,1.43428,1.43431,64300000.0
2007-08-23 03:06:00,1.43433,1.43439,1.43421,1.43439,77600000.0
2007-08-23 03:07:00,1.4343,1.43472,1.43415,1.43472,93500000.0
2007-08-23 03:08:00,1.43489,1.43505,1.43461,1.43461,53900000.0
2007-08-23 03:09:00,1.43496,1.43502,1.43458,1.43495,35400000.0
2007-08-23 03:10:00,1.43434,1.43476,1.43434,1.43476,28000000.0
2007-08-23 03:11:00,1.43437,1.43446,1.43437,1.43446,22800000.0
2007-08-23 03:12:00,1.43433,1.43471,1.43426,1.43444,40800000.0
2007-08-23 03:13:00,1.4341,1.43447,1.43403,1.43439,30200000.0
2007-08-23 03:14:00,1.4344,1.43463,1.43416,1.4345,43500000.0
2007-08-23 03:15:00,1.43417,1.43457,1.43417,1.43447,39000000.0
2007-08-23 03:16:00,1.43445,1.43475,1.43424,1.43475,40400000.0
2007-08-23 03:17:00,1.4348,1.43503,1.43445,1.43503,28800000.0
2007-08-23 03:18:00,1.43498,1.43505,1.4347,1.43505,36800000.0
2007-08-23 03:19:00,1.43514,1.4352,1.43465,1.43489,29800000.0
2007-08-23 03:20:00,1.43472,1.43536,1.43472,1.43536,45800000.0
2007-08-23 03:21:00,1.43517,1.43523,1.43517,1.43523,54000002.0
2007-08-23 03:22:00,1.43527,1.43534,1.4352,1.43524,89400000.0
2007-08-23 03:23:00,1.43522,1.43531,1.43515,1.43519,70800000.0
2007-08-23 03:24:00,1.43525,1.43528,1.4352,1.43528,60000000.0
2007-08-23 03:25:00,1.43571,1.43571,1.43526,1.43535,33000000.0
2007-08-23 03:26:00,1.43506,1.4352,1.43496,1.43502,107700000.0
2007-08-23 03:27:00,1.43497,1.43522,1.43492,1.43522,87400000.0
2007-08-23 03:28:00,1.43525,1.43525,1.4351,1.4352,32200000.0
2007-08-23 03:29:00,1.43529,1.43541,1.43513,1.43541,37600000.0
2007-08-23 03:30:00,1.43549,1.43552,1.43532,1.43552,61600000.0
2007-08-23 03:31:00,1.43551,1.43576,1.43544,1.4356,30400000.0
2007-08-23 03:32:00,1.4356,1.43569,1.43514,1.43514,28200000.0
2007-08-23 03:33:00,1.43493,1.43517,1.43493,1.43517,53800001.0
2007-08-23 03:34:00,1.43508,1.43534,1.43479,1.43493,45200000.0
2007-08-23 03:35:00,1.43482,1.43486,1.43464,1.43476,82000001.0
2007-08-23 03:36:00,1.43498,1.43528,1.43475,1.43527,43400000.0
2007-08-23 03:37:00,1.43528,1.43529,1.43495,1.43521,33300000.0
2007-08-23 03:38:00,1.43525,1.43535,1.43505,1.43523,40100000.0
2007-08-23 03:39:00,1.43491,1.43502,1.43487,1.43495,86500000.0
2007-08-23 03:40:00,1.43497,1.4355,1.43497,1.4353,117300000.0
2007-08-23 03:41:00,1.43512,1.43521,1.43502,1.43503,65800000.0
2007-08-23 03:42:00,1.43504,1.43512,1.43492,1.43493,76200000.0
2007-08-23 03:43:00,1.43498,1.43507,1.43492,1.43492,32000000.0
2007-08-23 03:44:00,1.43498,1.43521,1.43493,1.43508,32000000.0
2007-08-23 03:45:00,1.43506,1.43522,1.43502,1.43522,32800000.0
2007-08-23 03:46:00,1.43495,1.43507,1.43495,1.43505,54700000.0
2007-08-23 03:47:00,1.43506,1.43506,1.43487,1.43487,42800000.0
2007-08-23 03:48:00,1.43522,1.43542,1.43508,1.43524,30400000.0
2007-08-23 03:49:00,1.43533,1.43533,1.43475,1.43477,36800000.0
2007-08-23 03:50:00,1.43506,1.43516,1.4348,1.43483,107900000.0
2007-08-23 03:51:00,1.43499,1.43507,1.43498,1.435,28800000.0
2007-08-23 03:52:00,1.43508,1.43514,1.43485,1.43487,100600000.0
2007-08-23 03:53:00,1.43481,1.43496,1.43471,1.43486,55200000.0
2007-08-23 03:54:00,1.43486,1.43531,1.43486,1.43493,28400000.0
2007-08-23 03:55:00,1.43503,1.43514,1.43489,1.43494,173700000.0
2007-08-23 03:56:00,1.43491,1.43496,1.43476,1.43479,193300000.0
2007-08-23 03:57:00,1.43487,1.43503,1.43481,1.43483,234700001.0
2007-08-23 03:58:00,1.43476,1.43554,1.43476,1.43478,227200000.0
2007-08-23 03:59:00,1.4351,1.43536,1.43508,1.43533,162300000.0
2007-08-23 04:00:00,1.4353,1.43535,1.43521,1.43522,60600000.0
2007-08-23 04:01:00,1.43507,1.43548,1.43507,1.43545,129300000.0
2007-08-23 04:02:00,1.43536,1.43536,1.43494,1.43496,98100000.0
2007-08-23 04:03:00,1.4349,1.43499,1.43471,1.43473,158600001.0
2007-08-23 04:04:00,1.43478,1.43503,1.43476,1.43485,131000000.0
2007-08-23 04:05:00,1.43487,1.43566,1.43487,1.43536,261000004.0
2007-08-23 04:06:00,1.43481,1.43526,1.43472,1.43476,120900001.0
2007-08-23 04:07:00,1.43486,1.43524,1.43486,1.43497,145000002.0
2007-08-23 04:08:00,1.43499,1.43522,1.43493,1.43518,68600000.0
2007-08-23 04:09:00,1.4353,1.43535,1.4351,1.43523,30600000.0
2007-08-23 04:10:00,1.43515,1.43529,1.43496,1.43513,132100000.0
2007-08-23 04:11:00,1.43517,1.43528,1.43483,1.43496,45000001.0
2007-08-23 04:12:00,1.4348,1.4348,1.43451,1.43461,91600001.0
2007-08-23 04:13:00,1.43465,1.43477,1.43449,1.43463,75200000.0
2007-08-23 04:14:00,1.43471,1.43487,1.43467,1.43487,69600000.0
2007-08-23 04:15:00,1.43491,1.43507,1.4348,1.43501,106099999.0
2007-08-23 04:16:00,1.43498,1.43505,1.43473,1.43488,93400001.0
2007-08-23 04:17:00,1.43479,1.4349,1.43479,1.43482,45000000.0
2007-08-23 04:18:00,1.43476,1.43499,1.43472,1.43484,114500000.0
2007-08-23 04:19:00,1.43468,1.43474,1.43453,1.43461,63800000.0
2007-08-23 04:20:00,1.43461,1.43491,1.43459,1.43461,154800000.0
2007-08-23 04:21:00,1.43474,1.43484,1.43474,1.43474,39600000.0
2007-08-23 04:22:00,1.43479,1.43516,1.43474,1.43516,55400000.0
2007-08-23 04:23:00,1.43472,1.43474,1.43465,1.43465,37300000.0
2007-08-23 04:24:00,1.43476,1.43484,1.43474,1.43479,156700000.0
2007-08-23 04:25:00,1.43477,1.43524,1.43474,1.43499,195500000.0
2007-08-23 04:26:00,1.43495,1.43495,1.43458,1.4347,115400000.0
2007-08-23 04:27:00,1.43474,1.43493,1.43466,1.43486,56600000.0
2007-08-23 04:28:00,1.43475,1.43475,1.43464,1.43465,62000000.0
2007-08-23 04:29:00,1.43461,1.43513,1.43461,1.43491,125900001.0
2007-08-23 04:30:00,1.43457,1.43502,1.43455,1.43502,89200000.0
2007-08-23 04:31:00,1.4349,1.43497,1.43458,1.43485,24000000.0
2007-08-23 04:32:00,1.43505,1.43505,1.43481,1.43495,31500000.0
2007-08-23 04:33:00,1.43523,1.43542,1.43503,1.43515,46800000.0
2007-08-23 04:34:00,1.4354,1.4354,1.4352,1.4352,47700000.0
2007-08-23 04:35:00,1.43493,1.43508,1.43493,1.43495,70400001.0
2007-08-23 04:36:00,1.43517,1.43533,1.43457,1.43521,165600001.0
2007-08-23 04:37:00,1.43514,1.4353,1.43485,1.43513,137000000.0
2007-08-23 04:38:00,1.4351,1.4351,1.43491,1.43491,59500000.0
2007-08-23 04:39:00,1.43475,1.43488,1.43461,1.43461,69400000.0
2007-08-23 04:40:00,1.43472,1.43517,1.43472,1.43517,44800000.0
2007-08-23 04:41:00,1.43497,1.43512,1.43475,1.43505,56800000.0
2007-08-23 04:42:00,1.43498,1.43513,1.43498,1.43508,71500000.0
2007-08-23 04:43:00,1.43502,1.43502,1.43498,1.43501,56900000.0
2007-08-23 04:44:00,1.43506,1.43551,1.43506,1.43538,41800000.0
2007-08-23 04:45:00,1.43515,1.43515,1.43472,1.43479,44400000.0
2007-08-23 04:46:00,1.43473,1.43484,1.43471,1.43474,56400001.0
2007-08-23 04:47:00,1.4347,1.43497,1.43453,1.4349,83400000.0
2007-08-23 04:48:00,1.43467,1.43494,1.43467,1.43477,42400000.0
2007-08-23 04:49:00,1.4346,1.4346,1.43416,1.4342,78300000.0
2007-08-23 04:50:00,1.43468,1.43481,1.43459,1.43466,47700000.0
2007-08-23 04:51:00,1.43424,1.4343,1.43406,1.43415,18200000.0
2007-08-23 04:52:00,1.43404,1.43465,1.43403,1.4344,45400000.0
2007-08-23 04:53:00,1.43434,1.43453,1.4342,1.43429,119600000.0
2007-08-23 04:54:00,1.43422,1.43422,1.43374,1.43374,31400000.0
2007-08-23 04:55:00,1.43419,1.43447,1.43389,1.43447,42400000.0
2007-08-23 04:56:00,1.43419,1.43443,1.43398,1.43398,59300001.0
2007-08-23 04:57:00,1.43364,1.43435,1.43364,1.4341,57300001.0
2007-08-23 04:58:00,1.43425,1.43457,1.43416,1.43443,36000000.0
2007-08-23 04:59:00,1.43415,1.43428,1.43393,1.43393,97400000.0
2007-08-23 05:00:00,1.43427,1.43429,1.43388,1.43394,26800000.0
2007-08-23 05:01:00,1.4338,1.4339,1.43358,1.43368,37200000.0
2007-08-23 05:02:00,1.43373,1.43408,1.43373,1.43391,40400000.0
2007-08-23 05:03:00,1.43362,1.43382,1.43355,1.43366,166500001.0
2007-08-23 05:04:00,1.43361,1.43361,1.43337,1.43337,182300000.0
2007-08-23 05:05:00,1.43331,1.43342,1.43326,1.4334,155200001.0
2007-08-23 05:06:00,1.43336,1.43341,1.43313,1.43337,173400000.0
2007-08-23 05:07:00,1.43334,1.43381,1.43333,1.43354,340400000.0
2007-08-23 05:08:00,1.43375,1.43383,1.43334,1.43353,281000002.0
2007-08-23 05:09:00,1.43353,1.43388,1.43342,1.43349,186700000.0
2007-08-23 05:10:00,1.43381,1.43419,1.43381,1.43403,179400000.0
2007-08-23 05:11:00,1.43418,1.43428,1.43408,1.43413,117600000.0
2007-08-23 05:12:00,1.4341,1.43415,1.43407,1.43408,116300000.0
2007-08-23 05:13:00,1.43411,1.43437,1.43408,1.43409,168000000.0
2007-08-23 05:14:00,1.43413,1.43421,1.43408,1.43418,225500000.0
2007-08-23 05:15:00,1.43411,1.43418,1.43408,1.43408,169700000.0
2007-08-23 05:16:00,1.43411,1.43411,1.43374,1.43403,209700001.0
2007-08-23 05:17:00,1.43413,1.43428,1.43397,1.43417,188600000.0
2007-08-23 05:18:00,1.43414,1.43421,1.43394,1.43407,275300000.0
2007-08-23 05:19:00,1.43376,1.43404,1.43371,1.43383,267100000.0
2007-08-23 05:20:00,1.43386,1.43403,1.43384,1.43401,347100000.0
2007-08-23 05:21:00,1.4341,1.43447,1.43395,1.43422,366100001.0
2007-08-23 05:22:00,1.43416,1.43423,1.43408,1.43413,233800000.0
2007-08-23 05:23:00,1.4343,1.43434,1.43413,1.43413,132400000.0
2007-08-23 05:24:00,1.43398,1.43407,1.43393,1.43401,130000000.0
2007-08-23 05:25:00,1.43423,1.43446,1.43402,1.43409,259200001.0
2007-08-23 05:26:00,1.43408,1.4342,1.43408,1.4342,101300000.0
2007-08-23 05:27:00,1.43449,1.43454,1.43419,1.43444,190200001.0
2007-08-23 05:28:00,1.43433,1.43443,1.43408,1.43433,196600001.0
2007-08-23 05:29:00,1.43431,1.43455,1.43418,1.4343,244500000.0
2007-08-23 05:30:00,1.43433,1.43478,1.43433,1.43467,169400000.0
2007-08-23 05:31:00,1.43465,1.43499,1.43435,1.43435,81100000.0
2007-08-23 05:32:00,1.43434,1.4346,1.43428,1.43449,162400000.0
2007-08-23 05:33:00,1.43443,1.43445,1.43426,1.43426,191400000.0
2007-08-23 05:34:00,1.43401,1.43444,1.43393,1.43398,227300001.0
2007-08-23 05:35:00,1.43391,1.43424,1.43382,1.43393,301300001.0
2007-08-23 05:36:00,1.43389,1.43407,1.43382,1.43395,183400001.0
2007-08-23 05:37:00,1.43382,1.43394,1.43372,1.43386,206300001.0
2007-08-23 05:38:00,1.43395,1.43415,1.43393,1.4341,153500000.0
2007-08-23 05:39:00,1.4341,1.4342,1.434,1.4341,176400000.0
2007-08-23 05:40:00,1.43393,1.4342,1.43385,1.43385,206200000.0
2007-08-23 05:41:00,1.43412,1.4345,1.43412,1.43434,102400000.0
2007-08-23 05:42:00,1.4345,1.4345,1.43418,1.43428,220700001.0
2007-08-23 05:43:00,1.43442,1.43452,1.43441,1.43443,87800000.0
2007-08-23 05:44:00,1.43437,1.43454,1.43424,1.43432,97600000.0
2007-08-23 05:45:00,1.43427,1.43464,1.43426,1.43443,204500000.0
2007-08-23 05:46:00,1.4344,1.43459,1.43434,1.43451,161200000.0
2007-08-23 05:47:00,1.43446,1.43457,1.43434,1.43456,182300000.0
2007-08-23 05:48:00,1.43446,1.43466,1.43436,1.43451,290200000.0
2007-08-23 05:49:00,1.43451,1.43466,1.43431,1.43431,179200001.0
2007-08-23 05:50:00,1.43433,1.43479,1.43433,1.43477,286000001.0
2007-08-23 05:51:00,1.4347,1.43474,1.43449,1.43449,161000000.0
2007-08-23 05:52:00,1.4345,1.43473,1.43445,1.43472,192700001.0
2007-08-23 05:53:00,1.435,1.43524,1.43488,1.43488,129800000.0
2007-08-23 05:54:00,1.43499,1.43518,1.43473,1.43507,188900000.0
2007-08-23 05:55:00,1.43504,1.43517,1.43487,1.43497,208600000.0
2007-08-23 05:56:00,1.43492,1.43522,1.43491,1.43513,205800001.0
2007-08-23 05:57:00,1.43509,1.43536,1.43485,1.43486,162000001.0
2007-08-23 05:58:00,1.43504,1.4354,1.43504,1.43519,153200001.0
2007-08-23 05:59:00,1.43536,1.43543,1.43522,1.43524,84900000.0
2007-08-23 06:00:00,1.43526,1.43529,1.43517,1.43521,255200000.0
2007-08-23 06:01:00,1.43531,1.43539,1.43514,1.43514,153300000.0
2007-08-23 06:02:00,1.43507,1.43527,1.43498,1.435,313500002.0
2007-08-23 06:03:00,1.43504,1.43514,1.43494,1.43504,76300002.0
2007-08-23 06:04:00,1.43497,1.43499,1.43489,1.43497,168100000.0
2007-08-23 06:05:00,1.43496,1.43507,1.43489,1.43494,466099999.0
2007-08-23 06:06:00,1.43512,1.43512,1.43488,1.43491,131300000.0
2007-08-23 06:07:00,1.43467,1.43467,1.43378,1.43422,335800001.0
2007-08-23 06:08:00,1.43417,1.43439,1.43414,1.43432,550600002.0
2007-08-23 06:09:00,1.43426,1.43457,1.43421,1.43446,388300000.0
2007-08-23 06:10:00,1.43458,1.43483,1.43456,1.43457,261400000.0
2007-08-23 06:11:00,1.43435,1.4344,1.43419,1.43426,410900001.0
2007-08-23 06:12:00,1.43425,1.43458,1.43421,1.43449,238800000.0
2007-08-23 06:13:00,1.43453,1.43468,1.43435,1.43453,365300004.0
2007-08-23 06:14:00,1.43456,1.43462,1.43432,1.43442,346200000.0
2007-08-23 06:15:00,1.43451,1.43455,1.43433,1.43443,195600001.0
2007-08-23 06:16:00,1.43434,1.43445,1.43412,1.43424,224600001.0
2007-08-23 06:17:00,1.43394,1.43397,1.43373,1.43373,126100000.0
2007-08-23 06:18:00,1.43376,1.43418,1.43375,1.43376,226500000.0
2007-08-23 06:19:00,1.43374,1.43411,1.43374,1.43406,147600000.0
2007-08-23 06:20:00,1.43383,1.43407,1.43379,1.43383,308500001.0
2007-08-23 06:21:00,1.43401,1.43418,1.43392,1.43414,200800000.0
2007-08-23 06:22:00,1.43412,1.43436,1.43406,1.43415,297100001.0
2007-08-23 06:23:00,1.43404,1.43415,1.43373,1.43398,260600000.0
2007-08-23 06:24:00,1.43367,1.43384,1.43355,1.43356,352000000.0
2007-08-23 06:25:00,1.43363,1.4337,1.43358,1.43364,237500002.0
2007-08-23 06:26:00,1.4335,1.43367,1.43344,1.43367,306800000.0
2007-08-23 06:27:00,1.43364,1.43371,1.43356,1.43366,323700001.0
2007-08-23 06:28:00,1.43352,1.43368,1.43346,1.43352,299400000.0
2007-08-23 06:29:00,1.43353,1.43374,1.43353,1.43373,82900000.0
2007-08-23 06:30:00,1.43337,1.43366,1.43337,1.43359,219400002.0
2007-08-23 06:31:00,1.43375,1.4339,1.43366,1.43382,112600000.0
2007-08-23 06:32:00,1.43384,1.43384,1.43374,1.43374,169500000.0
2007-08-23 06:33:00,1.4338,1.43414,1.43379,1.43399,259700000.0
2007-08-23 06:34:00,1.43402,1.43409,1.43388,1.43398,224300000.0
2007-08-23 06:35:00,1.43386,1.43428,1.43386,1.43398,120600000.0
2007-08-23 06:36:00,1.434,1.43422,1.434,1.43417,65800000.0
2007-08-23 06:37:00,1.43421,1.43434,1.43416,1.4343,243700002.0
2007-08-23 06:38:00,1.43427,1.43439,1.43405,1.43405,139400000.0
2007-08-23 06:39:00,1.43401,1.43412,1.43399,1.43412,73399999.0
2007-08-23 06:40:00,1.43413,1.43415,1.43395,1.43404,134500000.0
2007-08-23 06:41:00,1.43405,1.43416,1.434,1.43413,162900000.0
2007-08-23 06:42:00,1.43414,1.43432,1.43405,1.43425,334900001.0
2007-08-23 06:43:00,1.43434,1.43445,1.4343,1.4344,181600000.0
2007-08-23 06:44:00,1.43435,1.43447,1.43427,1.43433,294400000.0
2007-08-23 06:45:00,1.43449,1.43452,1.43437,1.43446,233900000.0
2007-08-23 06:46:00,1.43442,1.43462,1.43439,1.43452,270100002.0
2007-08-23 06:47:00,1.4345,1.43458,1.4344,1.43447,245400001.0
2007-08-23 06:48:00,1.43437,1.4346,1.43435,1.4345,39000000.0
2007-08-23 06:49:00,1.43445,1.4347,1.43437,1.43447,202900000.0
2007-08-23 06:50:00,1.43431,1.43452,1.43424,1.43445,43100000.0
2007-08-23 06:51:00,1.43457,1.43471,1.43446,1.4345,232200000.0
2007-08-23 06:52:00,1.43463,1.43478,1.43452,1.43452,205700000.0
2007-08-23 06:53:00,1.43457,1.43484,1.43449,1.43449,177800000.0
2007-08-23 06:54:00,1.43457,1.43457,1.43419,1.43427,489500001.0
2007-08-23 06:55:00,1.43422,1.43432,1.43402,1.43422,298900001.0
2007-08-23 06:56:00,1.43434,1.43434,1.43419,1.43423,23200000.0
2007-08-23 06:57:00,1.43417,1.43417,1.43409,1.43409,73000000.0
2007-08-23 06:58:00,1.43389,1.43398,1.43373,1.43392,236100000.0
2007-08-23 06:59:00,1.43387,1.43412,1.43377,1.43382,273000000.0
2007-08-23 07:00:00,1.43379,1.43387,1.43372,1.43379,103600000.0
2007-08-23 07:01:00,1.43388,1.43437,1.43385,1.43437,315300000.0
2007-08-23 07:02:00,1.43439,1.43451,1.43424,1.43432,373700001.0
2007-08-23 07:03:00,1.43431,1.43433,1.43417,1.43431,136100000.0
2007-08-23 07:04:00,1.43422,1.43422,1.43347,1.43364,337800000.0
2007-08-23 07:05:00,1.43361,1.43381,1.43348,1.43378,149500001.0
2007-08-23 07:06:00,1.43389,1.43423,1.43386,1.43422,202500001.0
2007-08-23 07:07:00,1.43423,1.43423,1.43382,1.43383,200000000.0
2007-08-23 07:08:00,1.43386,1.43412,1.43381,1.43381,268000000.0
2007-08-23 07:09:00,1.43372,1.4339,1.43372,1.43382,218200000.0
2007-08-23 07:10:00,1.43389,1.43394,1.43376,1.43382,447900001.0
2007-08-23 07:11:00,1.4338,1.43397,1.4338,1.43393,374400002.0
2007-08-23 07:12:00,1.43396,1.43416,1.4339,1.43416,319800001.0
2007-08-23 07:13:00,1.43419,1.43419,1.43394,1.43401,278000001.0
2007-08-23 07:14:00,1.43397,1.43406,1.4339,1.43393,617800001.0
2007-08-23 07:15:00,1.43386,1.43435,1.43381,1.43419,220400000.0
2007-08-23 07:16:00,1.43411,1.4344,1.43406,1.4344,255300001.0
2007-08-23 07:17:00,1.43456,1.43478,1.43453,1.43453,176700000.0
2007-08-23 07:18:00,1.43453,1.43476,1.43448,1.43463,480600002.0
2007-08-23 07:19:00,1.43466,1.43482,1.43455,1.4347,341600000.0
2007-08-23 07:20:00,1.43471,1.43474,1.43447,1.43461,488400000.0
2007-08-23 07:21:00,1.43452,1.43485,1.43452,1.43473,249100000.0
2007-08-23 07:22:00,1.43484,1.43503,1.43479,1.43487,326500000.0
2007-08-23 07:23:00,1.43486,1.43508,1.43472,1.43487,439600001.0
2007-08-23 07:24:00,1.43488,1.43541,1.43486,1.43522,307700000.0
2007-08-23 07:25:00,1.43529,1.43538,1.43509,1.43522,298500000.0
2007-08-23 07:26:00,1.4352,1.4354,1.43457,1.43519,278600000.0
2007-08-23 07:27:00,1.43516,1.43542,1.43448,1.43501,153100001.0
2007-08-23 07:28:00,1.43516,1.43549,1.43511,1.43516,236500000.0
2007-08-23 07:29:00,1.43529,1.43571,1.43512,1.43566,219200000.0
2007-08-23 07:30:00,1.43577,1.4359,1.43564,1.43565,517700000.0
2007-08-23 07:31:00,1.43549,1.43571,1.43544,1.43564,265800001.0
2007-08-23 07:32:00,1.43545,1.43568,1.43534,1.43553,492200003.0
2007-08-23 07:33:00,1.43551,1.43576,1.43536,1.43563,500800002.0
2007-08-23 07:34:00,1.43561,1.43596,1.43561,1.43568,317600001.0
2007-08-23 07:35:00,1.4357,1.43608,1.43559,1.4359,253400000.0
2007-08-23 07:36:00,1.43584,1.43596,1.43572,1.43585,418200000.0
2007-08-23 07:37:00,1.43592,1.43618,1.43587,1.43594,247500000.0
2007-08-23 07:38:00,1.43575,1.43586,1.43567,1.43584,28900000.0
2007-08-23 07:39:00,1.43577,1.43577,1.43553,1.43563,394800000.0
2007-08-23 07:40:00,1.43551,1.43568,1.43543,1.43558,344600001.0
2007-08-23 07:41:00,1.43561,1.43588,1.43558,1.43584,591600000.0
2007-08-23 07:42:00,1.43564,1.4358,1.43558,1.43565,322600000.0
2007-08-23 07:43:00,1.43562,1.436,1.43562,1.43595,211900000.0
2007-08-23 07:44:00,1.43602,1.4362,1.43597,1.43597,364600001.0
2007-08-23 07:45:00,1.43601,1.43625,1.43591,1.43592,372000001.0
2007-08-23 07:46:00,1.43566,1.43566,1.43472,1.43472,413500001.0
2007-08-23 07:47:00,1.43494,1.43538,1.43488,1.43488,666400001.0
2007-08-23 07:48:00,1.43503,1.43521,1.43497,1.43506,681200000.0
2007-08-23 07:49:00,1.43542,1.43544,1.4351,1.43524,744700000.0
2007-08-23 07:50:00,1.43519,1.43528,1.43497,1.43521,630200002.0
2007-08-23 07:51:00,1.43504,1.43516,1.43484,1.43499,524700000.0
2007-08-23 07:52:00,1.43509,1.43522,1.435,1.43512,468300000.0
2007-08-23 07:53:00,1.43511,1.43574,1.43485,1.43536,569400003.0
2007-08-23 07:54:00,1.43546,1.43555,1.43529,1.43536,384800000.0
2007-08-23 07:55:00,1.43539,1.43589,1.43539,1.43571,333000000.0
2007-08-23 07:56:00,1.43591,1.43647,1.43591,1.43647,697700001.0
2007-08-23 07:57:00,1.43675,1.43696,1.43661,1.43671,608000000.0
2007-08-23 07:58:00,1.43676,1.43685,1.43657,1.43657,745300003.0
2007-08-23 07:59:00,1.43653,1.43715,1.43653,1.43704,464200000.0
2007-08-23 08:00:00,1.43715,1.43736,1.43695,1.43715,395500001.0
2007-08-23 08:01:00,1.43719,1.43753,1.43713,1.43724,473400000.0
2007-08-23 08:02:00,1.43719,1.43719,1.43689,1.43689,272000001.0
2007-08-23 08:03:00,1.43709,1.43718,1.43681,1.4369,503300000.0
2007-08-23 08:04:00,1.43709,1.43738,1.43702,1.43738,410200002.0
2007-08-23 08:05:00,1.43737,1.43816,1.43735,1.4378,324100000.0
2007-08-23 08:06:00,1.43774,1.43806,1.43758,1.43783,674300001.0
2007-08-23 08:07:00,1.43778,1.43778,1.43699,1.43706,503000001.0
2007-08-23 08:08:00,1.43694,1.43694,1.4361,1.4361,434500003.0
2007-08-23 08:09:00,1.43597,1.43628,1.43595,1.43595,455000000.0
2007-08-23 08:10:00,1.43584,1.43598,1.43542,1.43562,551600000.0
2007-08-23 08:11:00,1.43561,1.43561,1.43519,1.43548,250900000.0
2007-08-23 08:12:00,1.43559,1.4358,1.43552,1.43569,374500000.0
2007-08-23 08:13:00,1.43584,1.43584,1.43546,1.43562,221600002.0
2007-08-23 08:14:00,1.43536,1.43558,1.43536,1.4355,131600001.0
2007-08-23 08:15:00,1.43541,1.43561,1.43532,1.43549,318400004.0
2007-08-23 08:16:00,1.43558,1.43571,1.4354,1.43552,221200000.0
2007-08-23 08:17:00,1.43557,1.43584,1.43555,1.43556,275300000.0
2007-08-23 08:18:00,1.43554,1.43575,1.43554,1.4356,171500001.0
2007-08-23 08:19:00,1.43572,1.43576,1.43555,1.43563,298400000.0
2007-08-23 08:20:00,1.43548,1.4355,1.43531,1.43539,343500000.0
2007-08-23 08:21:00,1.43551,1.43582,1.43545,1.43567,475700002.0
2007-08-23 08:22:00,1.43566,1.43591,1.43555,1.43586,315900001.0
2007-08-23 08:23:00,1.43587,1.4359,1.4352,1.4355,235300001.0
2007-08-23 08:24:00,1.43556,1.43571,1.43546,1.43568,417200000.0
2007-08-23 08:25:00,1.43571,1.43602,1.43562,1.43577,576500001.0
2007-08-23 08:26:00,1.43575,1.43588,1.43568,1.43585,337600001.0
2007-08-23 08:27:00,1.43588,1.43612,1.43584,1.4361,372100001.0
2007-08-23 08:28:00,1.43614,1.43628,1.43591,1.43627,612000003.0
2007-08-23 08:29:00,1.43627,1.43662,1.43621,1.43646,386900000.0
2007-08-23 08:30:00,1.43645,1.43663,1.43632,1.43638,503700002.0
2007-08-23 08:31:00,1.43638,1.43667,1.43638,1.43666,215200000.0
2007-08-23 08:32:00,1.43675,1.4369,1.43668,1.43677,327000000.0
2007-08-23 08:33:00,1.43681,1.43681,1.43638,1.43642,187100000.0
2007-08-23 08:34:00,1.43643,1.43697,1.43643,1.43682,644700001.0
2007-08-23 08:35:00,1.43685,1.43692,1.43667,1.43671,429000000.0
2007-08-23 08:36:00,1.43673,1.43701,1.43663,1.4368,362000000.0
2007-08-23 08:37:00,1.43682,1.43683,1.43645,1.43658,336400000.0
2007-08-23 08:38:00,1.43663,1.43697,1.43657,1.43682,307500000.0
2007-08-23 08:39:00,1.43684,1.43707,1.43672,1.43689,528900001.0
2007-08-23 08:40:00,1.43676,1.43717,1.43676,1.43686,308300000.0
2007-08-23 08:41:00,1.43696,1.43734,1.43689,1.43711,453500000.0
2007-08-23 08:42:00,1.43704,1.43711,1.43663,1.43666,499700003.0
2007-08-23 08:43:00,1.43667,1.4372,1.43664,1.43682,316400001.0
2007-08-23 08:44:00,1.43699,1.43715,1.43694,1.43702,438500002.0
2007-08-23 08:45:00,1.43687,1.43706,1.43641,1.43656,630500000.0
2007-08-23 08:46:00,1.43662,1.43676,1.43646,1.43656,758600000.0
2007-08-23 08:47:00,1.43663,1.43682,1.43659,1.43663,548500003.0
2007-08-23 08:48:00,1.43658,1.4369,1.43652,1.43669,352900000.0
2007-08-23 08:49:00,1.4366,1.43668,1.43617,1.43617,524000002.0
2007-08-23 08:50:00,1.43627,1.43636,1.436,1.43632,517500001.0
2007-08-23 08:51:00,1.43629,1.43657,1.43613,1.4364,634300004.0
2007-08-23 08:52:00,1.43655,1.43687,1.43636,1.43651,691300001.0
2007-08-23 08:53:00,1.43657,1.43684,1.43644,1.43653,556400001.0
2007-08-23 08:54:00,1.43656,1.43679,1.43641,1.43663,684700002.0
2007-08-23 08:55:00,1.43683,1.43695,1.43665,1.43682,538400000.0
2007-08-23 08:56:00,1.43662,1.43679,1.4365,1.43655,555200001.0
2007-08-23 08:57:00,1.43654,1.4368,1.43643,1.43666,511900000.0
2007-08-23 08:58:00,1.43653,1.43674,1.43643,1.43648,493700000.0
2007-08-23 08:59:00,1.43647,1.43647,1.43622,1.43622,298100000.0
2007-08-23 09:00:00,1.43612,1.43633,1.43599,1.43621,427500002.0
2007-08-23 09:01:00,1.43628,1.43651,1.43622,1.43628,364500000.0
2007-08-23 09:02:00,1.43625,1.43637,1.43609,1.43614,636300001.0
2007-08-23 09:03:00,1.43611,1.4365,1.43611,1.43643,606100001.0
2007-08-23 09:04:00,1.43657,1.43658,1.43616,1.43622,809300001.0
2007-08-23 09:05:00,1.43608,1.4365,1.43608,1.43631,676600004.0
2007-08-23 09:06:00,1.43605,1.43633,1.43584,1.43605,541300003.0
2007-08-23 09:07:00,1.43597,1.43597,1.43565,1.43569,336000000.0
2007-08-23 09:08:00,1.43558,1.43562,1.43518,1.43529,219500000.0
2007-08-23 09:09:00,1.43535,1.43551,1.43511,1.43529,382200000.0
2007-08-23 09:10:00,1.43518,1.43518,1.43403,1.43403,397199999.0
2007-08-23 09:11:00,1.4338,1.43431,1.4338,1.43411,623500001.0
2007-08-23 09:12:00,1.43421,1.4349,1.43421,1.4346,488000003.0
2007-08-23 09:13:00,1.43471,1.43514,1.43471,1.4349,556200002.0
2007-08-23 09:14:00,1.4349,1.43526,1.43472,1.43526,304400000.0
2007-08-23 09:15:00,1.43538,1.43538,1.43489,1.43489,456700000.0
2007-08-23 09:16:00,1.43475,1.43483,1.4346,1.43468,424600001.0
2007-08-23 09:17:00,1.43475,1.43528,1.43472,1.43522,528700000.0
2007-08-23 09:18:00,1.43535,1.4358,1.43476,1.4358,233000001.0
2007-08-23 09:19:00,1.43595,1.436,1.43564,1.43577,495500000.0
2007-08-23 09:20:00,1.43587,1.43625,1.43579,1.43625,273100001.0
2007-08-23 09:21:00,1.43621,1.43621,1.43581,1.43589,299300000.0
2007-08-23 09:22:00,1.43583,1.43627,1.43554,1.43556,309900001.0
2007-08-23 09:23:00,1.43562,1.43591,1.43562,1.43585,363500000.0
2007-08-23 09:24:00,1.43569,1.43569,1.43463,1.43463,284200000.0
2007-08-23 09:25:00,1.43462,1.43491,1.43458,1.43474,450900001.0
2007-08-23 09:26:00,1.43476,1.43545,1.43441,1.43475,564200000.0
2007-08-23 09:27:00,1.4346,1.43483,1.43422,1.43455,427200003.0
2007-08-23 09:28:00,1.43476,1.43496,1.43456,1.43479,422600001.0
2007-08-23 09:29:00,1.43481,1.43481,1.43436,1.43453,404200000.0
2007-08-23 09:30:00,1.43452,1.43496,1.43443,1.4346,728700000.0
2007-08-23 09:31:00,1.43455,1.43481,1.43444,1.43466,375800002.0
2007-08-23 09:32:00,1.43474,1.43497,1.43455,1.43475,364400001.0
2007-08-23 09:33:00,1.43467,1.43475,1.4344,1.43441,283200000.0
2007-08-23 09:34:00,1.43441,1.43456,1.43439,1.43442,422600001.0
2007-08-23 09:35:00,1.43439,1.43481,1.43434,1.43434,248400000.0
2007-08-23 09:36:00,1.43407,1.4341,1.4329,1.43389,387000002.0
2007-08-23 09:37:00,1.43395,1.43395,1.4333,1.43335,435200001.0
2007-08-23 09:38:00,1.43297,1.43297,1.4321,1.43241,378500001.0
2007-08-23 09:39:00,1.43258,1.43272,1.43235,1.43235,383800000.0
2007-08-23 09:40:00,1.43251,1.43327,1.43251,1.43308,389400001.0
2007-08-23 09:41:00,1.43329,1.43334,1.43299,1.43327,500200001.0
2007-08-23 09:42:00,1.43326,1.43346,1.43311,1.43339,590900001.0
2007-08-23 09:43:00,1.43347,1.43365,1.43317,1.43337,278900000.0
2007-08-23 09:44:00,1.43321,1.43349,1.4329,1.4329,476300001.0
2007-08-23 09:45:00,1.43305,1.43355,1.43305,1.43337,610500003.0
2007-08-23 09:46:00,1.4334,1.43344,1.43302,1.43311,333900001.0
2007-08-23 09:47:00,1.43308,1.43308,1.43272,1.43272,391100000.0
2007-08-23 09:48:00,1.43269,1.43273,1.43185,1.43185,388000001.0
2007-08-23 09:49:00,1.43196,1.43202,1.43123,1.43143,577300003.0
2007-08-23 09:50:00,1.43133,1.43185,1.43133,1.43164,521600001.0
2007-08-23 09:51:00,1.43192,1.43264,1.43192,1.43264,411700000.0
2007-08-23 09:52:00,1.43256,1.43288,1.43246,1.43288,466200002.0
2007-08-23 09:53:00,1.43287,1.43311,1.43284,1.43299,348100001.0
2007-08-23 09:54:00,1.4328,1.43283,1.43212,1.43232,532800003.0
2007-08-23 09:55:00,1.43199,1.43218,1.43181,1.43218,549000003.0
2007-08-23 09:56:00,1.43224,1.43237,1.43216,1.43235,382800002.0
2007-08-23 09:57:00,1.43239,1.43278,1.4321,1.43264,575100001.0
2007-08-23 09:58:00,1.43286,1.43302,1.43263,1.43282,761000001.0
2007-08-23 09:59:00,1.43294,1.43312,1.43269,1.43274,763800000.0
2007-08-23 10:00:00,1.43295,1.43295,1.4326,1.43263,226900000.0
2007-08-23 10:01:00,1.43233,1.43234,1.43172,1.43204,677700005.0
2007-08-23 10:02:00,1.43217,1.43271,1.43216,1.43267,700100002.0
2007-08-23 10:03:00,1.43238,1.43295,1.43232,1.43295,449500001.0
2007-08-23 10:04:00,1.43303,1.43327,1.43285,1.4329,395900001.0
2007-08-23 10:05:00,1.43273,1.43332,1.43273,1.43324,437800002.0
2007-08-23 10:06:00,1.43317,1.4338,1.43305,1.43371,483600000.0
2007-08-23 10:07:00,1.43375,1.43388,1.4335,1.43358,472100001.0
2007-08-23 10:08:00,1.4337,1.43425,1.4337,1.43375,512200001.0
2007-08-23 10:09:00,1.43348,1.43363,1.43331,1.43341,539000001.0
2007-08-23 10:10:00,1.4335,1.43391,1.4335,1.43391,340600000.0
2007-08-23 10:11:00,1.4339,1.43409,1.4337,1.43409,366700001.0
2007-08-23 10:12:00,1.43415,1.43415,1.43378,1.43378,582700003.0
2007-08-23 10:13:00,1.43375,1.43381,1.43346,1.43359,488500000.0
2007-08-23 10:14:00,1.4337,1.4337,1.43337,1.43349,588000003.0
2007-08-23 10:15:00,1.43361,1.43378,1.43356,1.43365,417800001.0
2007-08-23 10:16:00,1.4336,1.43373,1.43348,1.43354,469800002.0
2007-08-23 10:17:00,1.43356,1.43389,1.43339,1.43339,322400000.0
2007-08-23 10:18:00,1.43364,1.43388,1.43358,1.43359,365200000.0
2007-08-23 10:19:00,1.43373,1.43414,1.43367,1.43407,367600001.0
2007-08-23 10:20:00,1.43409,1.43411,1.43385,1.43393,521000000.0
2007-08-23 10:21:00,1.43385,1.43418,1.43384,1.43386,396400001.0
2007-08-23 10:22:00,1.43388,1.43407,1.43381,1.43388,348300001.0
2007-08-23 10:23:00,1.43386,1.43419,1.4338,1.43388,453700000.0
2007-08-23 10:24:00,1.43408,1.43408,1.43378,1.43382,382300000.0
2007-08-23 10:25:00,1.43393,1.43399,1.43366,1.43381,452300000.0
2007-08-23 10:26:00,1.43379,1.43425,1.43374,1.43406,567600001.0
2007-08-23 10:27:00,1.43404,1.43404,1.43341,1.43372,522900001.0
2007-08-23 10:28:00,1.4339,1.43417,1.43388,1.43405,674500000.0
2007-08-23 10:29:00,1.43412,1.43417,1.43365,1.43382,548300001.0
2007-08-23 10:30:00,1.43384,1.43471,1.43384,1.43413,678900001.0
2007-08-23 10:31:00,1.43417,1.43454,1.43415,1.43435,557100001.0
2007-08-23 10:32:00,1.43435,1.43456,1.43419,1.4342,473500001.0
2007-08-23 10:33:00,1.43436,1.43452,1.43409,1.43448,533900001.0
2007-08-23 10:34:00,1.43432,1.43439,1.43389,1.43422,386000003.0
2007-08-23 10:35:00,1.43429,1.43462,1.434,1.43439,565500002.0
2007-08-23 10:36:00,1.43446,1.43489,1.43446,1.43487,653000000.0
2007-08-23 10:37:00,1.43478,1.43487,1.43438,1.43462,473100001.0
2007-08-23 10:38:00,1.43445,1.43446,1.43404,1.43404,371200001.0
2007-08-23 10:39:00,1.43399,1.43474,1.43389,1.43474,440000001.0
2007-08-23 10:40:00,1.43479,1.43498,1.43466,1.43485,333700000.0
2007-08-23 10:41:00,1.43479,1.43479,1.43437,1.43447,629000000.0
2007-08-23 10:42:00,1.43453,1.43549,1.43453,1.43529,413200000.0
2007-08-23 10:43:00,1.4353,1.43562,1.43522,1.43538,457700000.0
2007-08-23 10:44:00,1.43552,1.43559,1.43521,1.43536,596200001.0
2007-08-23 10:45:00,1.43544,1.43558,1.4352,1.43534,531300004.0
2007-08-23 10:46:00,1.43515,1.43536,1.43502,1.43516,302300000.0
2007-08-23 10:47:00,1.43523,1.4356,1.43523,1.4354,408700002.0
2007-08-23 10:48:00,1.43527,1.43527,1.4338,1.43423,545600004.0
2007-08-23 10:49:00,1.43417,1.43448,1.43405,1.43428,455500001.0
2007-08-23 10:50:00,1.43431,1.43431,1.43364,1.43413,506500000.0
2007-08-23 10:51:00,1.43389,1.43423,1.4337,1.4342,484000003.0
2007-08-23 10:52:00,1.4337,1.4338,1.4332,1.43322,302300000.0
2007-08-23 10:53:00,1.43317,1.43338,1.43238,1.43313,380600000.0
2007-08-23 10:54:00,1.43331,1.43358,1.43321,1.4333,445800000.0
2007-08-23 10:55:00,1.43342,1.43344,1.43259,1.43296,508800000.0
2007-08-23 10:56:00,1.43316,1.43347,1.43309,1.43318,512100001.0
2007-08-23 10:57:00,1.43327,1.43335,1.4329,1.43305,344900001.0
2007-08-23 10:58:00,1.43319,1.43357,1.433,1.43346,461000001.0
2007-08-23 10:59:00,1.43347,1.43387,1.43321,1.43367,798400003.0
2007-08-23 11:00:00,1.43392,1.43411,1.43373,1.43386,524000002.0
2007-08-23 11:01:00,1.43379,1.43423,1.43379,1.43409,583600001.0
2007-08-23 11:02:00,1.43399,1.43472,1.43399,1.43469,575400000.0
2007-08-23 11:03:00,1.43488,1.43514,1.43487,1.4349,258600001.0
2007-08-23 11:04:00,1.43483,1.43483,1.43443,1.43466,625400001.0
2007-08-23 11:05:00,1.4347,1.43507,1.43468,1.43481,471600001.0
2007-08-23 11:06:00,1.43485,1.43535,1.43484,1.4353,632800002.0
2007-08-23 11:07:00,1.43532,1.43561,1.43502,1.43502,269300001.0
2007-08-23 11:08:00,1.43524,1.43534,1.43511,1.43511,342100000.0
2007-08-23 11:09:00,1.43506,1.43541,1.43506,1.43509,393700001.0
2007-08-23 11:10:00,1.43519,1.43548,1.43499,1.43538,456400000.0
2007-08-23 11:11:00,1.43539,1.43569,1.43515,1.4356,545800000.0
2007-08-23 11:12:00,1.43561,1.43577,1.43543,1.4356,489700000.0
2007-08-23 11:13:00,1.4356,1.43579,1.43527,1.43574,361300000.0
2007-08-23 11:14:00,1.43579,1.43587,1.43561,1.43586,416800000.0
2007-08-23 11:15:00,1.43582,1.43597,1.43573,1.43581,461800001.0
2007-08-23 11:16:00,1.43569,1.43569,1.43516,1.43516,400400000.0
2007-08-23 11:17:00,1.435,1.43536,1.435,1.43509,493200000.0
2007-08-23 11:18:00,1.43505,1.43539,1.43482,1.4352,364800002.0
2007-08-23 11:19:00,1.43504,1.43522,1.43485,1.43485,413600000.0
2007-08-23 11:20:00,1.4347,1.43504,1.43464,1.43475,622900000.0
2007-08-23 11:21:00,1.43484,1.43494,1.43414,1.4342,525400002.0
2007-08-23 11:22:00,1.43381,1.43388,1.43199,1.43235,578900000.0
2007-08-23 11:23:00,1.43217,1.43255,1.43216,1.43247,577400001.0
2007-08-23 11:24:00,1.43255,1.43285,1.43238,1.43273,420500001.0
2007-08-23 11:25:00,1.43284,1.43327,1.43284,1.43327,433300001.0
2007-08-23 11:26:00,1.43386,1.43386,1.43329,1.43364,490100000.0
2007-08-23 11:27:00,1.4337,1.43403,1.43326,1.43375,604000002.0
2007-08-23 11:28:00,1.43385,1.43431,1.43326,1.43413,365100002.0
2007-08-23 11:29:00,1.43423,1.4345,1.43397,1.43441,470000001.0
2007-08-23 11:30:00,1.43443,1.43467,1.43403,1.43431,419600001.0
2007-08-23 11:31:00,1.43437,1.43584,1.43437,1.43488,682300001.0
2007-08-23 11:32:00,1.43478,1.43514,1.43457,1.43457,419500001.0
2007-08-23 11:33:00,1.43463,1.43469,1.43376,1.4341,485200000.0
2007-08-23 11:34:00,1.43411,1.43494,1.43391,1.43478,611700003.0
2007-08-23 11:35:00,1.43497,1.43509,1.43471,1.43486,564300000.0
2007-08-23 11:36:00,1.43504,1.43553,1.43504,1.43536,465000000.0
2007-08-23 11:37:00,1.43534,1.43535,1.43471,1.43486,486600001.0
2007-08-23 11:38:00,1.43479,1.43525,1.43429,1.43433,565600005.0
2007-08-23 11:39:00,1.43421,1.43455,1.434,1.434,665800001.0
2007-08-23 11:40:00,1.43376,1.43378,1.43184,1.43215,719200003.0
2007-08-23 11:41:00,1.43209,1.43242,1.43186,1.43186,720900006.0
2007-08-23 11:42:00,1.43167,1.43167,1.42994,1.43009,629200002.0
2007-08-23 11:43:00,1.43003,1.43055,1.43003,1.43054,529400002.0
2007-08-23 11:44:00,1.43073,1.43086,1.43044,1.43061,637900002.0
2007-08-23 11:45:00,1.43066,1.43082,1.4302,1.43047,618000000.0
2007-08-23 11:46:00,1.4306,1.43096,1.43052,1.43075,522600000.0
2007-08-23 11:47:00,1.43072,1.43097,1.43055,1.43081,505600000.0
2007-08-23 11:48:00,1.4307,1.43108,1.43054,1.43095,522700001.0
2007-08-23 11:49:00,1.43108,1.43108,1.43022,1.43029,445600002.0
2007-08-23 11:50:00,1.43003,1.43003,1.42673,1.42685,344700000.0
2007-08-23 11:51:00,1.42687,1.4275,1.42635,1.42637,134500000.0
2007-08-23 11:52:00,1.42639,1.42696,1.42639,1.42696,236700000.0
2007-08-23 11:53:00,1.42687,1.42711,1.42647,1.42676,194600000.0
2007-08-23 11:54:00,1.42672,1.42725,1.42631,1.42725,328500001.0
2007-08-23 11:55:00,1.42738,1.42765,1.42716,1.42764,413500000.0
2007-08-23 11:56:00,1.42761,1.42788,1.42733,1.4275,416000000.0
2007-08-23 11:57:00,1.42753,1.42762,1.42717,1.42733,519700000.0
2007-08-23 11:58:00,1.42733,1.42738,1.42645,1.42645,461600000.0
2007-08-23 11:59:00,1.42659,1.42679,1.42616,1.42651,473800000.0
2007-08-23 12:00:00,1.42632,1.42718,1.42629,1.42672,520000000.0
2007-08-23 12:01:00,1.42674,1.42715,1.42632,1.42673,398200002.0
2007-08-23 12:02:00,1.42675,1.42675,1.42626,1.42657,352999999.0
2007-08-23 12:03:00,1.42669,1.42676,1.42647,1.42666,363700000.0
2007-08-23 12:04:00,1.42661,1.4268,1.42597,1.42649,371000000.0
2007-08-23 12:05:00,1.42665,1.42665,1.42631,1.42645,376400000.0
2007-08-23 12:06:00,1.42647,1.42716,1.42647,1.42695,391900002.0
2007-08-23 12:07:00,1.42706,1.42745,1.42698,1.42731,327000000.0
2007-08-23 12:08:00,1.42753,1.42775,1.42722,1.42775,548400000.0
2007-08-23 12:09:00,1.42771,1.4278,1.42738,1.4278,462399998.0
2007-08-23 12:10:00,1.42747,1.42799,1.42707,1.42773,334400000.0
2007-08-23 12:11:00,1.42769,1.42826,1.42743,1.428,201400000.0
2007-08-23 12:12:00,1.42812,1.42839,1.42799,1.42824,287200000.0
2007-08-23 12:13:00,1.42818,1.42843,1.42733,1.42733,523700001.0
2007-08-23 12:14:00,1.42728,1.42775,1.42715,1.42774,577500000.0
2007-08-23 12:15:00,1.42765,1.42813,1.42759,1.42793,363300001.0
2007-08-23 12:16:00,1.42801,1.42855,1.42782,1.42796,434800000.0
2007-08-23 12:17:00,1.42794,1.4286,1.42759,1.42856,258600000.0
2007-08-23 12:18:00,1.42867,1.4296,1.42836,1.4296,250500001.0
2007-08-23 12:19:00,1.42952,1.42952,1.42904,1.42929,440700001.0
2007-08-23 12:20:00,1.4294,1.42982,1.42933,1.42965,442600002.0
2007-08-23 12:21:00,1.42972,1.43012,1.42956,1.42996,365900000.0
2007-08-23 12:22:00,1.4299,1.4299,1.42929,1.42929,292100001.0
2007-08-23 12:23:00,1.42941,1.42991,1.42928,1.42991,372100001.0
2007-08-23 12:24:00,1.42971,1.42991,1.42897,1.42912,615500002.0
2007-08-23 12:25:00,1.42896,1.42923,1.42885,1.42902,365000000.0
2007-08-23 12:26:00,1.42915,1.42943,1.42906,1.42927,427600000.0
2007-08-23 12:27:00,1.42936,1.42948,1.42902,1.42902,504800001.0
2007-08-23 12:28:00,1.429,1.42923,1.42887,1.42912,504600000.0
2007-08-23 12:29:00,1.429,1.429,1.42851,1.42868,693000001.0
2007-08-23 12:30:00,1.42879,1.4292,1.42863,1.42914,563000000.0
2007-08-23 12:31:00,1.42915,1.42923,1.42886,1.42911,689800002.0
2007-08-23 12:32:00,1.42908,1.42938,1.42896,1.42899,599700002.0
2007-08-23 12:33:00,1.429,1.42943,1.429,1.42924,711200000.0
2007-08-23 12:34:00,1.42925,1.42941,1.42877,1.42886,607000001.0
2007-08-23 12:35:00,1.42889,1.42928,1.42889,1.42919,554500000.0
2007-08-23 12:36:00,1.42896,1.42904,1.42876,1.42882,448800002.0
2007-08-23 12:37:00,1.42895,1.4292,1.42895,1.4292,600600002.0
2007-08-23 12:38:00,1.42898,1.42934,1.42886,1.4291,696300001.0
2007-08-23 12:39:00,1.42903,1.42903,1.42852,1.42881,478700003.0
2007-08-23 12:40:00,1.42877,1.42942,1.42868,1.42942,487400001.0
2007-08-23 12:41:00,1.42946,1.42961,1.42932,1.42932,214200000.0
2007-08-23 12:42:00,1.42938,1.42953,1.42916,1.42941,368400001.0
2007-08-23 12:43:00,1.42951,1.43003,1.42951,1.43003,457500001.0
2007-08-23 12:44:00,1.43024,1.4307,1.43021,1.43021,447400000.0
2007-08-23 12:45:00,1.43024,1.43032,1.42997,1.43018,421300000.0
2007-08-23 12:46:00,1.4301,1.43012,1.42989,1.43005,452700000.0
2007-08-23 12:47:00,1.4302,1.43031,1.43003,1.43021,400400001.0
2007-08-23 12:48:00,1.43063,1.43065,1.43036,1.43044,498200000.0
2007-08-23 12:49:00,1.43044,1.43051,1.43026,1.43038,432700001.0
2007-08-23 12:50:00,1.43033,1.43051,1.4301,1.4301,562300001.0
2007-08-23 12:51:00,1.43004,1.43004,1.42951,1.42951,430400001.0
2007-08-23 12:52:00,1.42934,1.42952,1.42897,1.42924,344600000.0
2007-08-23 12:53:00,1.42936,1.4297,1.42921,1.42969,263300000.0
2007-08-23 12:54:00,1.42973,1.42998,1.42971,1.42995,406500000.0
2007-08-23 12:55:00,1.43013,1.43017,1.42976,1.42979,513099998.0
2007-08-23 12:56:00,1.43031,1.43108,1.43009,1.43078,391800000.0
2007-08-23 12:57:00,1.43083,1.43101,1.43052,1.43078,646700004.0
2007-08-23 12:58:00,1.43089,1.43126,1.43081,1.43101,303000000.0
2007-08-23 12:59:00,1.43092,1.4312,1.43083,1.43086,625800002.0
2007-08-23 13:00:00,1.43084,1.43101,1.43032,1.43101,183400000.0
2007-08-23 13:01:00,1.43088,1.43098,1.43073,1.43081,386400003.0
2007-08-23 13:02:00,1.43069,1.43077,1.43042,1.43065,374800001.0
2007-08-23 13:03:00,1.43057,1.4307,1.43029,1.4307,450100001.0
2007-08-23 13:04:00,1.43042,1.43042,1.42985,1.42985,259000003.0
2007-08-23 13:05:00,1.42993,1.43013,1.42986,1.43009,145400000.0
2007-08-23 13:06:00,1.43013,1.43028,1.42999,1.43012,390400001.0
2007-08-23 13:07:00,1.43008,1.43042,1.43005,1.43035,361100000.0
2007-08-23 13:08:00,1.43038,1.43064,1.43017,1.43064,168400000.0
2007-08-23 13:09:00,1.43047,1.43067,1.43033,1.43038,297600000.0
2007-08-23 13:10:00,1.43047,1.43047,1.43029,1.4304,177400000.0
2007-08-23 13:11:00,1.43054,1.43072,1.43035,1.43046,408100000.0
2007-08-23 13:12:00,1.43057,1.43075,1.43043,1.43053,295000001.0
2007-08-23 13:13:00,1.43032,1.4304,1.43011,1.43032,348100000.0
2007-08-23 13:14:00,1.43039,1.43039,1.42978,1.42978,315700000.0
2007-08-23 13:15:00,1.42974,1.43014,1.42972,1.42986,436600000.0
2007-08-23 13:16:00,1.42994,1.42999,1.42961,1.42961,136000000.0
2007-08-23 13:17:00,1.42963,1.42977,1.42945,1.42945,125600000.0
2007-08-23 13:18:00,1.42905,1.4293,1.4287,1.4287,340100000.0
2007-08-23 13:19:00,1.42876,1.42925,1.42865,1.42897,248700000.0
2007-08-23 13:20:00,1.42898,1.42912,1.42882,1.42882,180300000.0
2007-08-23 13:21:00,1.4288,1.42912,1.42866,1.42875,138800000.0
2007-08-23 13:22:00,1.42861,1.4288,1.42858,1.42869,252900001.0
2007-08-23 13:23:00,1.42875,1.42905,1.42875,1.42899,228800000.0
2007-08-23 13:24:00,1.42911,1.4292,1.42893,1.42908,218200000.0
2007-08-23 13:25:00,1.42905,1.42916,1.42881,1.42886,145400000.0
2007-08-23 13:26:00,1.42883,1.42955,1.42869,1.42955,270400000.0
2007-08-23 13:27:00,1.42955,1.42956,1.42923,1.42925,332500002.0
2007-08-23 13:28:00,1.42922,1.4295,1.42922,1.42937,534200000.0
2007-08-23 13:29:00,1.42948,1.42978,1.42938,1.42964,688900002.0
2007-08-23 13:30:00,1.42954,1.42963,1.42919,1.42955,550400001.0
2007-08-23 13:31:00,1.4297,1.43026,1.42965,1.43001,449400000.0
2007-08-23 13:32:00,1.42991,1.43008,1.42927,1.42943,328600000.0
2007-08-23 13:33:00,1.42927,1.42962,1.42925,1.42925,386500000.0
2007-08-23 13:34:00,1.42916,1.42928,1.42897,1.42928,300300001.0
2007-08-23 13:35:00,1.42919,1.42928,1.42887,1.42905,331300001.0
2007-08-23 13:36:00,1.42897,1.42934,1.42892,1.42896,386000000.0
2007-08-23 13:37:00,1.42879,1.42886,1.42835,1.42841,471700000.0
2007-08-23 13:38:00,1.4284,1.42867,1.4284,1.42851,407200002.0
2007-08-23 13:39:00,1.4285,1.4285,1.42804,1.42807,267100001.0
2007-08-23 13:40:00,1.42786,1.42846,1.42786,1.42839,404700003.0
2007-08-23 13:41:00,1.42866,1.42877,1.42831,1.42877,244100001.0
2007-08-23 13:42:00,1.4288,1.42882,1.42866,1.42873,158800000.0
2007-08-23 13:43:00,1.42884,1.42907,1.42884,1.42892,153700000.0
2007-08-23 13:44:00,1.42882,1.4292,1.42882,1.42906,327000003.0
2007-08-23 13:45:00,1.42916,1.42948,1.42906,1.42911,467800000.0
2007-08-23 13:46:00,1.42904,1.42916,1.42857,1.4286,419400001.0
2007-08-23 13:47:00,1.42862,1.42894,1.42842,1.42894,504300002.0
2007-08-23 13:48:00,1.42907,1.42935,1.42899,1.42935,266800001.0
2007-08-23 13:49:00,1.42943,1.42954,1.42875,1.42875,257300000.0
2007-08-23 13:50:00,1.42881,1.42885,1.42864,1.42884,258000000.0
2007-08-23 13:51:00,1.42893,1.42906,1.42882,1.42901,267900000.0
2007-08-23 13:52:00,1.42895,1.42917,1.4288,1.42915,451800002.0
2007-08-23 13:53:00,1.42907,1.42926,1.42893,1.42903,477000000.0
2007-08-23 13:54:00,1.42892,1.42907,1.42857,1.42906,391900001.0
2007-08-23 13:55:00,1.429,1.429,1.42846,1.42847,304300000.0
2007-08-23 13:56:00,1.42846,1.42859,1.42828,1.42859,398100003.0
2007-08-23 13:57:00,1.4286,1.42903,1.42852,1.42887,301100000.0
2007-08-23 13:58:00,1.42881,1.42893,1.42869,1.42878,216900000.0
2007-08-23 13:59:00,1.42869,1.42925,1.42869,1.42907,356000001.0
2007-08-23 14:00:00,1.42897,1.42918,1.42874,1.4291,288100002.0
2007-08-23 14:01:00,1.42913,1.42947,1.42909,1.42929,360000001.0
2007-08-23 14:02:00,1.42938,1.42952,1.4292,1.42941,301700000.0
2007-08-23 14:03:00,1.42934,1.42975,1.42934,1.42945,406100000.0
2007-08-23 14:04:00,1.42933,1.42945,1.4292,1.42922,389500002.0
2007-08-23 14:05:00,1.42931,1.42969,1.42929,1.42938,317100002.0
2007-08-23 14:06:00,1.42929,1.42931,1.42886,1.42888,333900001.0
2007-08-23 14:07:00,1.42874,1.42884,1.42828,1.42865,382700001.0
2007-08-23 14:08:00,1.42861,1.42916,1.42861,1.42883,397800002.0
2007-08-23 14:09:00,1.42898,1.42949,1.42898,1.42934,171100000.0
2007-08-23 14:10:00,1.42955,1.42955,1.42847,1.42876,260500000.0
2007-08-23 14:11:00,1.4286,1.4286,1.42812,1.4286,118500000.0
2007-08-23 14:12:00,1.42846,1.42864,1.42735,1.42747,241700001.0
2007-08-23 14:13:00,1.42723,1.42742,1.42673,1.42684,213500000.0
2007-08-23 14:14:00,1.42667,1.42667,1.42447,1.42447,215100001.0
2007-08-23 14:15:00,1.42447,1.42521,1.42424,1.42498,355300001.0
2007-08-23 14:16:00,1.42501,1.42503,1.42434,1.42438,229600000.0
2007-08-23 14:17:00,1.42315,1.42317,1.42248,1.42248,593800000.0
2007-08-23 14:18:00,1.42204,1.42204,1.42129,1.42165,418200003.0
2007-08-23 14:19:00,1.42179,1.42264,1.42128,1.42262,395400001.0
2007-08-23 14:20:00,1.42281,1.42345,1.42276,1.42323,218700001.0
2007-08-23 14:21:00,1.42357,1.42425,1.42352,1.42404,366100001.0
2007-08-23 14:22:00,1.42404,1.42433,1.42379,1.42433,672300004.0
2007-08-23 14:23:00,1.42447,1.42447,1.4239,1.42426,187600001.0
2007-08-23 14:24:00,1.42394,1.42424,1.42335,1.42406,518100000.0
2007-08-23 14:25:00,1.42422,1.4246,1.42403,1.42435,514200001.0
2007-08-23 14:26:00,1.42432,1.42539,1.42432,1.42505,643100002.0
2007-08-23 14:27:00,1.42526,1.42557,1.42502,1.42522,429700002.0
2007-08-23 14:28:00,1.42513,1.42563,1.42501,1.42561,40400000.0
2007-08-23 14:29:00,1.42548,1.42573,1.42523,1.42531,40000000.0
2007-08-23 14:30:00,1.42519,1.42548,1.42492,1.42548,51700000.0
2007-08-23 14:31:00,1.42491,1.42524,1.42452,1.42452,32800000.0
2007-08-23 14:32:00,1.4246,1.42498,1.4246,1.42489,45600001.0
2007-08-23 14:33:00,1.42495,1.42553,1.42495,1.42551,73300000.0
2007-08-23 14:34:00,1.42568,1.42594,1.42553,1.42594,18400000.0
2007-08-23 14:35:00,1.4262,1.4264,1.42603,1.4264,28200000.0
2007-08-23 14:36:00,1.42665,1.42679,1.42603,1.42603,42000000.0
2007-08-23 14:37:00,1.42646,1.42661,1.42616,1.42626,40900000.0
2007-08-23 14:38:00,1.42613,1.42613,1.42523,1.42554,35200000.0
2007-08-23 14:39:00,1.42542,1.42588,1.42497,1.42583,50700000.0
2007-08-23 14:40:00,1.42595,1.42608,1.4256,1.4257,28400000.0
2007-08-23 14:41:00,1.42546,1.42598,1.42534,1.42595,39800000.0
2007-08-23 14:42:00,1.42588,1.42624,1.42544,1.42544,42200000.0
2007-08-23 14:43:00,1.42585,1.42612,1.42581,1.42581,60700000.0
2007-08-23 14:44:00,1.42555,1.42555,1.42498,1.42509,42600000.0
2007-08-23 14:45:00,1.42505,1.42569,1.42493,1.42569,33800000.0
2007-08-23 14:46:00,1.42596,1.42596,1.42561,1.42561,42400001.0
2007-08-23 14:47:00,1.42564,1.42642,1.42564,1.42632,23400000.0
2007-08-23 14:48:00,1.42623,1.4263,1.42603,1.42627,33000000.0
2007-08-23 14:49:00,1.42606,1.42606,1.42552,1.42566,36400000.0
2007-08-23 14:50:00,1.42539,1.42544,1.42472,1.42495,94000000.0
2007-08-23 14:51:00,1.42491,1.42528,1.42468,1.42517,25400000.0
2007-08-23 14:52:00,1.42512,1.4254,1.42512,1.42537,44400001.0
2007-08-23 14:53:00,1.425,1.42547,1.42461,1.4252,23200000.0
2007-08-23 14:54:00,1.42559,1.42586,1.42548,1.42561,31000000.0
2007-08-23 14:55:00,1.42589,1.42661,1.42589,1.42636,42100000.0
2007-08-23 14:56:00,1.42657,1.42719,1.42636,1.42719,40000000.0
2007-08-23 14:57:00,1.4271,1.42718,1.42664,1.42682,34000000.0
2007-08-23 14:58:00,1.4266,1.42684,1.42655,1.42662,49400000.0
2007-08-23 14:59:00,1.42654,1.42676,1.42623,1.42623,25400000.0
2007-08-23 15:00:00,1.42604,1.42629,1.4258,1.4258,54600000.0
2007-08-23 15:01:00,1.42616,1.42629,1.42592,1.42605,33300000.0
2007-08-23 15:02:00,1.4262,1.4262,1.42559,1.42568,22600000.0
2007-08-23 15:03:00,1.42575,1.42593,1.42523,1.42576,59900000.0
2007-08-23 15:04:00,1.42591,1.42664,1.42591,1.42644,35000000.0
2007-08-23 15:05:00,1.42624,1.42639,1.42611,1.42637,34400000.0
2007-08-23 15:06:00,1.42622,1.42636,1.42577,1.42636,58400001.0
2007-08-23 15:07:00,1.42653,1.42669,1.42626,1.42666,32600000.0
2007-08-23 15:08:00,1.42657,1.42667,1.4264,1.42645,37600000.0
2007-08-23 15:09:00,1.42629,1.42629,1.42585,1.42611,36600000.0
2007-08-23 15:10:00,1.42615,1.42648,1.42615,1.42625,35600000.0
2007-08-23 15:11:00,1.42631,1.42649,1.42631,1.42638,20800000.0
2007-08-23 15:12:00,1.42646,1.42671,1.42628,1.42653,34200000.0
2007-08-23 15:13:00,1.42669,1.42669,1.42612,1.42623,35200000.0
2007-08-23 15:14:00,1.42613,1.42613,1.42579,1.42579,39600000.0
2007-08-23 15:15:00,1.42592,1.42608,1.42555,1.42584,36800000.0
2007-08-23 15:16:00,1.42576,1.42583,1.42539,1.42541,32000000.0
2007-08-23 15:17:00,1.42552,1.42601,1.42547,1.42601,60800000.0
2007-08-23 15:18:00,1.42589,1.42612,1.42566,1.42601,44800000.0
2007-08-23 15:19:00,1.42596,1.42596,1.42567,1.42567,26200000.0
2007-08-23 15:20:00,1.42573,1.42592,1.42573,1.42582,30200000.0
2007-08-23 15:21:00,1.42564,1.42587,1.42541,1.42587,30600000.0
2007-08-23 15:22:00,1.42568,1.42582,1.42549,1.42576,24400000.0
2007-08-23 15:23:00,1.42579,1.4258,1.42553,1.42572,28200000.0
2007-08-23 15:24:00,1.42566,1.42593,1.42545,1.42586,25400000.0
2007-08-23 15:25:00,1.42598,1.42607,1.42586,1.42586,36700000.0
2007-08-23 15:26:00,1.42598,1.42598,1.42553,1.42571,32500000.0
2007-08-23 15:27:00,1.42562,1.42586,1.42556,1.42586,49300000.0
2007-08-23 15:28:00,1.42577,1.42577,1.42559,1.42566,32400000.0
2007-08-23 15:29:00,1.42565,1.4257,1.4255,1.4255,50700000.0
2007-08-23 15:30:00,1.42521,1.42521,1.42466,1.42487,27600000.0
2007-08-23 15:31:00,1.42497,1.42503,1.42471,1.42496,57300000.0
2007-08-23 15:32:00,1.42494,1.42494,1.4244,1.42457,48200000.0
2007-08-23 15:33:00,1.42455,1.4247,1.424,1.42409,35200000.0
2007-08-23 15:34:00,1.42408,1.42426,1.42387,1.42391,36500000.0
2007-08-23 15:35:00,1.42391,1.42431,1.42374,1.42374,19600000.0
2007-08-23 15:36:00,1.42393,1.42436,1.42393,1.42413,40800000.0
2007-08-23 15:37:00,1.42433,1.42447,1.42392,1.4241,41600000.0
2007-08-23 15:38:00,1.42388,1.42449,1.42383,1.42449,27000000.0
2007-08-23 15:39:00,1.42485,1.4253,1.42485,1.42513,17000000.0
2007-08-23 15:40:00,1.4251,1.42511,1.42465,1.42465,28200000.0
2007-08-23 15:41:00,1.42476,1.42485,1.42444,1.42485,32700000.0
2007-08-23 15:42:00,1.42477,1.42477,1.42447,1.42466,24200000.0
2007-08-23 15:43:00,1.42483,1.42514,1.42447,1.42488,46400000.0
2007-08-23 15:44:00,1.42512,1.42547,1.42478,1.42547,25000000.0
2007-08-23 15:45:00,1.42554,1.42579,1.42528,1.42571,48400000.0
2007-08-23 15:46:00,1.42591,1.42606,1.42551,1.42552,30600000.0
2007-08-23 15:47:00,1.42557,1.42575,1.42527,1.42555,62100000.0
2007-08-23 15:48:00,1.4257,1.42601,1.42557,1.42601,38000000.0
2007-08-23 15:49:00,1.42627,1.42648,1.42614,1.42648,50000000.0
2007-08-23 15:50:00,1.42639,1.42659,1.42639,1.42654,28400000.0
2007-08-23 15:51:00,1.42643,1.4265,1.42614,1.4263,42900000.0
2007-08-23 15:52:00,1.42634,1.42635,1.42608,1.42619,56600000.0
2007-08-23 15:53:00,1.426,1.42637,1.426,1.42619,70700001.0
2007-08-23 15:54:00,1.42618,1.42657,1.42598,1.42641,26700000.0
2007-08-23 15:55:00,1.42669,1.42686,1.42628,1.42628,33200000.0
2007-08-23 15:56:00,1.42607,1.42678,1.42607,1.4265,29000000.0
2007-08-23 15:57:00,1.42642,1.42683,1.42642,1.42683,39800000.0
2007-08-23 15:58:00,1.42678,1.42697,1.4265,1.42688,18600000.0
2007-08-23 15:59:00,1.42685,1.42688,1.42645,1.42659,37500000.0
2007-08-23 16:00:00,1.42672,1.42717,1.42643,1.42709,47000001.0
2007-08-23 16:01:00,1.42703,1.42755,1.42697,1.42716,50700000.0
2007-08-23 16:02:00,1.42691,1.427,1.42652,1.42679,32200000.0
2007-08-23 16:03:00,1.4264,1.42674,1.4264,1.42657,49100001.0
2007-08-23 16:04:00,1.42645,1.42665,1.4263,1.42661,45200000.0
2007-08-23 16:05:00,1.42692,1.42721,1.42688,1.42715,27400001.0
2007-08-23 16:06:00,1.42717,1.42717,1.42654,1.42657,34800000.0
2007-08-23 16:07:00,1.42678,1.42709,1.42678,1.42696,60900000.0
2007-08-23 16:08:00,1.42701,1.42703,1.4268,1.42684,39300000.0
2007-08-23 16:09:00,1.42668,1.42682,1.4266,1.42676,39800000.0
2007-08-23 16:10:00,1.42672,1.42692,1.42667,1.42692,29200000.0
2007-08-23 16:11:00,1.42683,1.42725,1.42683,1.42719,22600000.0
2007-08-23 16:12:00,1.42735,1.42757,1.42732,1.42748,38900000.0
2007-08-23 16:13:00,1.42727,1.42735,1.42708,1.4273,36200000.0
2007-08-23 16:14:00,1.42715,1.42728,1.42685,1.42701,50400000.0
2007-08-23 16:15:00,1.42668,1.42745,1.42668,1.42745,37400000.0
2007-08-23 16:16:00,1.42738,1.42761,1.42738,1.42741,24200000.0
2007-08-23 16:17:00,1.42733,1.42739,1.4269,1.42721,40300000.0
2007-08-23 16:18:00,1.42738,1.42755,1.42727,1.42753,33000000.0
2007-08-23 16:19:00,1.42766,1.42792,1.42722,1.42789,30300000.0
2007-08-23 16:20:00,1.42815,1.42838,1.42795,1.42821,60200000.0
2007-08-23 16:21:00,1.428,1.42832,1.42784,1.42798,51600001.0
2007-08-23 16:22:00,1.42789,1.42835,1.42786,1.42823,34000000.0
2007-08-23 16:23:00,1.42824,1.4284,1.428,1.42822,32600000.0
2007-08-23 16:24:00,1.42813,1.42831,1.42812,1.42812,68900000.0
2007-08-23 16:25:00,1.42829,1.42855,1.4278,1.4279,36600000.0
2007-08-23 16:26:00,1.4282,1.42847,1.4279,1.42809,61300000.0
2007-08-23 16:27:00,1.42813,1.4283,1.42794,1.42794,32000000.0
2007-08-23 16:28:00,1.4281,1.42825,1.42785,1.42797,52200000.0
2007-08-23 16:29:00,1.42826,1.42826,1.42789,1.42809,22200000.0
2007-08-23 16:30:00,1.42818,1.42826,1.42793,1.428,47400000.0
2007-08-23 16:31:00,1.42788,1.42805,1.42763,1.42763,55500000.0
2007-08-23 16:32:00,1.42782,1.42788,1.42721,1.4275,29000000.0
2007-08-23 16:33:00,1.42744,1.4276,1.42725,1.42744,44000000.0
2007-08-23 16:34:00,1.42756,1.42756,1.42694,1.42709,28400000.0
2007-08-23 16:35:00,1.42711,1.4274,1.42711,1.42731,35600000.0
2007-08-23 16:36:00,1.42731,1.42759,1.42711,1.42739,34000000.0
2007-08-23 16:37:00,1.42749,1.42762,1.4272,1.42756,44000000.0
2007-08-23 16:38:00,1.42756,1.42779,1.42756,1.42772,34600000.0
2007-08-23 16:39:00,1.42819,1.42849,1.42819,1.42831,45000000.0
2007-08-23 16:40:00,1.42832,1.42862,1.42826,1.42862,42000000.0
2007-08-23 16:41:00,1.42852,1.42855,1.42799,1.42845,43800000.0
2007-08-23 16:42:00,1.42813,1.42829,1.4277,1.4277,42800001.0
2007-08-23 16:43:00,1.42752,1.42787,1.42749,1.42773,32800000.0
2007-08-23 16:44:00,1.42766,1.42791,1.42766,1.42787,43100000.0
2007-08-23 16:45:00,1.42779,1.42779,1.42752,1.42771,26800000.0
2007-08-23 16:46:00,1.42784,1.42787,1.42744,1.42756,47700000.0
2007-08-23 16:47:00,1.42762,1.42771,1.42735,1.42754,54000000.0
2007-08-23 16:48:00,1.42771,1.42771,1.42726,1.42731,40900000.0
2007-08-23 16:49:00,1.42718,1.42749,1.42709,1.42735,43400000.0
2007-08-23 16:50:00,1.42738,1.42753,1.42736,1.42739,52000000.0
2007-08-23 16:51:00,1.42755,1.42784,1.42721,1.42744,50500000.0
2007-08-23 16:52:00,1.42754,1.42784,1.42744,1.42744,38200000.0
2007-08-23 16:53:00,1.42768,1.428,1.42748,1.428,40800000.0
2007-08-23 16:54:00,1.42815,1.42831,1.42804,1.42823,40200000.0
2007-08-23 16:55:00,1.42824,1.42824,1.42784,1.42799,33200000.0
2007-08-23 16:56:00,1.42787,1.42821,1.42787,1.42812,43400000.0
2007-08-23 16:57:00,1.42826,1.42842,1.42801,1.42841,27000000.0
2007-08-23 16:58:00,1.42833,1.42845,1.42807,1.42815,33600000.0
2007-08-23 16:59:00,1.42847,1.429,1.42827,1.4285,21000000.0
2007-08-23 17:00:00,1.42857,1.42857,1.42819,1.42842,45800000.0
2007-08-23 17:01:00,1.42813,1.42838,1.4278,1.42802,52000000.0
2007-08-23 17:02:00,1.42824,1.42847,1.42813,1.42813,47600000.0
2007-08-23 17:03:00,1.42822,1.42831,1.42814,1.42821,35600000.0
2007-08-23 17:04:00,1.42813,1.42834,1.4279,1.42814,36600000.0
2007-08-23 17:05:00,1.4282,1.4282,1.4275,1.42808,43200000.0
2007-08-23 17:06:00,1.42812,1.42853,1.42805,1.42834,44600000.0
2007-08-23 17:07:00,1.42852,1.42858,1.42819,1.42823,40600000.0
2007-08-23 17:08:00,1.42816,1.42896,1.42816,1.42896,91500000.0
2007-08-23 17:09:00,1.42918,1.42933,1.42891,1.42933,52000000.0
2007-08-23 17:10:00,1.42927,1.42973,1.42927,1.42946,28000000.0
2007-08-23 17:11:00,1.42938,1.42941,1.42916,1.42921,24800000.0
2007-08-23 17:12:00,1.42928,1.42974,1.42927,1.42973,22000000.0
2007-08-23 17:13:00,1.42954,1.42954,1.42933,1.42947,28000000.0
2007-08-23 17:14:00,1.42884,1.4295,1.42884,1.42907,42000000.0
2007-08-23 17:15:00,1.42929,1.42929,1.42899,1.42904,25800000.0
2007-08-23 17:16:00,1.42903,1.42929,1.42898,1.42898,30400000.0
2007-08-23 17:17:00,1.42898,1.42917,1.42866,1.42899,41300000.0
2007-08-23 17:18:00,1.42915,1.42916,1.42883,1.42916,25200000.0
2007-08-23 17:19:00,1.42898,1.42915,1.4288,1.42903,31800000.0
2007-08-23 17:20:00,1.42895,1.42908,1.42876,1.4289,25100000.0
2007-08-23 17:21:00,1.42911,1.4294,1.42898,1.4294,52800000.0
2007-08-23 17:22:00,1.42925,1.42934,1.42907,1.42914,28000000.0
2007-08-23 17:23:00,1.42876,1.42943,1.42876,1.42943,20600000.0
2007-08-23 17:24:00,1.42956,1.42979,1.42946,1.42968,25000000.0
2007-08-23 17:25:00,1.4296,1.42997,1.42953,1.42979,28800000.0
2007-08-23 17:26:00,1.42944,1.42964,1.42934,1.42959,58100001.0
2007-08-23 17:27:00,1.42956,1.42969,1.4294,1.42947,24600000.0
2007-08-23 17:28:00,1.4298,1.4298,1.4291,1.42916,47300000.0
2007-08-23 17:29:00,1.42954,1.43054,1.42954,1.43031,33000000.0
2007-08-23 17:30:00,1.43022,1.43022,1.4294,1.42977,64300000.0
2007-08-23 17:31:00,1.42972,1.43087,1.42966,1.43072,31600000.0
2007-08-23 17:32:00,1.43078,1.43145,1.43078,1.43108,28400000.0
2007-08-23 17:33:00,1.43134,1.43162,1.43134,1.43156,44700000.0
2007-08-23 17:34:00,1.43147,1.4316,1.43133,1.43136,49100000.0
2007-08-23 17:35:00,1.43146,1.43212,1.43141,1.43212,39000000.0
2007-08-23 17:36:00,1.43226,1.43232,1.43194,1.43226,98100000.0
2007-08-23 17:37:00,1.43245,1.43255,1.43162,1.43245,35600000.0
2007-08-23 17:38:00,1.43233,1.43285,1.43227,1.43227,42000000.0
2007-08-23 17:39:00,1.43222,1.43242,1.43191,1.43212,44800001.0
2007-08-23 17:40:00,1.43196,1.43219,1.43177,1.43208,35000000.0
2007-08-23 17:41:00,1.43193,1.43212,1.43176,1.4321,52000000.0
2007-08-23 17:42:00,1.43223,1.4323,1.43192,1.43216,37300000.0
2007-08-23 17:43:00,1.4323,1.43237,1.43189,1.43219,38100000.0
2007-08-23 17:44:00,1.43233,1.43254,1.43223,1.4325,48000001.0
2007-08-23 17:45:00,1.43271,1.43297,1.43255,1.43289,57200000.0
2007-08-23 17:46:00,1.43291,1.43297,1.43271,1.43286,58400000.0
2007-08-23 17:47:00,1.43269,1.43289,1.43231,1.43245,26000000.0
2007-08-23 17:48:00,1.43237,1.43295,1.43237,1.43273,36200000.0
2007-08-23 17:49:00,1.43289,1.43294,1.4322,1.43259,35000000.0
2007-08-23 17:50:00,1.43262,1.43287,1.43252,1.43287,40600000.0
2007-08-23 17:51:00,1.43263,1.4328,1.43241,1.43241,23000000.0
2007-08-23 17:52:00,1.43242,1.43266,1.4322,1.43266,26200000.0
2007-08-23 17:53:00,1.43286,1.4332,1.43286,1.4331,28000000.0
2007-08-23 17:54:00,1.43281,1.43318,1.43248,1.43281,28200000.0
2007-08-23 17:55:00,1.43274,1.43279,1.43201,1.43279,53200000.0
2007-08-23 17:56:00,1.43242,1.43272,1.43221,1.43257,31000000.0
2007-08-23 17:57:00,1.4326,1.43294,1.43223,1.43277,41000000.0
2007-08-23 17:58:00,1.43297,1.43328,1.43284,1.43324,54400000.0
2007-08-23 17:59:00,1.43301,1.43324,1.43238,1.43238,44400000.0
2007-08-23 18:00:00,1.43249,1.4327,1.43239,1.4327,43000000.0
2007-08-23 18:01:00,1.4327,1.4327,1.43222,1.43231,51600000.0
2007-08-23 18:02:00,1.43236,1.43261,1.43234,1.43241,42200000.0
2007-08-23 18:03:00,1.4321,1.43223,1.43173,1.43173,29600000.0
2007-08-23 18:04:00,1.4321,1.4321,1.43152,1.43152,46800000.0
2007-08-23 18:05:00,1.43164,1.43164,1.4311,1.4311,42500000.0
2007-08-23 18:06:00,1.43109,1.43146,1.43109,1.43122,38400000.0
2007-08-23 18:07:00,1.43149,1.43149,1.43105,1.43105,61400000.0
2007-08-23 18:08:00,1.43126,1.43155,1.43107,1.43155,73800000.0
2007-08-23 18:09:00,1.43153,1.43177,1.43147,1.4316,47400000.0
2007-08-23 18:10:00,1.43155,1.43179,1.43149,1.43165,27000000.0
2007-08-23 18:11:00,1.43176,1.43194,1.43153,1.4318,52000001.0
2007-08-23 18:12:00,1.4318,1.43193,1.43166,1.43166,38000000.0
2007-08-23 18:13:00,1.43175,1.43182,1.43152,1.43172,48200000.0
2007-08-23 18:14:00,1.43114,1.43184,1.43114,1.43178,37000000.0
2007-08-23 18:15:00,1.43172,1.43196,1.43172,1.43193,41000000.0
2007-08-23 18:16:00,1.43209,1.43231,1.43205,1.43214,21200000.0
2007-08-23 18:17:00,1.43218,1.43228,1.43194,1.43194,42300000.0
2007-08-23 18:18:00,1.43207,1.43221,1.43164,1.4321,39600000.0
2007-08-23 18:19:00,1.43149,1.43149,1.4311,1.43116,34800000.0
2007-08-23 18:20:00,1.43085,1.43148,1.43085,1.43127,24400000.0
2007-08-23 18:21:00,1.43133,1.43143,1.4311,1.43117,46600000.0
2007-08-23 18:22:00,1.4312,1.43129,1.43106,1.43107,85500000.0
2007-08-23 18:23:00,1.43083,1.43083,1.43049,1.43056,23000000.0
2007-08-23 18:24:00,1.43058,1.43088,1.43058,1.43087,42500000.0
2007-08-23 18:25:00,1.43102,1.43111,1.43084,1.43098,111800001.0
2007-08-23 18:26:00,1.43103,1.43132,1.43103,1.43113,25400000.0
2007-08-23 18:27:00,1.43107,1.43136,1.43096,1.43129,50100000.0
2007-08-23 18:28:00,1.43119,1.43132,1.43118,1.43121,35200000.0
2007-08-23 18:29:00,1.43122,1.4313,1.43101,1.4312,22200000.0
2007-08-23 18:30:00,1.43116,1.43116,1.43096,1.43106,31200000.0
2007-08-23 18:31:00,1.43111,1.43157,1.43111,1.43157,22000000.0
2007-08-23 18:32:00,1.43157,1.4318,1.43137,1.4318,33000000.0
2007-08-23 18:33:00,1.43197,1.43228,1.43181,1.43189,39200000.0
2007-08-23 18:34:00,1.43185,1.43198,1.43172,1.43194,39600000.0
2007-08-23 18:35:00,1.43186,1.43186,1.43153,1.43158,55100001.0
2007-08-23 18:36:00,1.43159,1.43192,1.43159,1.43175,56500000.0
2007-08-23 18:37:00,1.43187,1.43187,1.43151,1.43151,18400000.0
2007-08-23 18:38:00,1.43148,1.43186,1.43135,1.43167,27800000.0
2007-08-23 18:39:00,1.4313,1.43162,1.4312,1.43131,47700000.0
2007-08-23 18:40:00,1.4313,1.4313,1.43098,1.43107,24400000.0
2007-08-23 18:41:00,1.43112,1.4313,1.43107,1.4313,23400000.0
2007-08-23 18:42:00,1.43125,1.43126,1.43101,1.43126,31600000.0
2007-08-23 18:43:00,1.43108,1.43132,1.43097,1.43114,42200000.0
2007-08-23 18:44:00,1.43115,1.43115,1.43091,1.43093,90100000.0
2007-08-23 18:45:00,1.43117,1.43122,1.43081,1.43081,33100000.0
2007-08-23 18:46:00,1.4309,1.43098,1.43079,1.4308,38000000.0
2007-08-23 18:47:00,1.43108,1.43108,1.43094,1.43108,28000000.0
2007-08-23 18:48:00,1.43108,1.4312,1.43092,1.4312,37100000.0
2007-08-23 18:49:00,1.43121,1.43129,1.43097,1.43113,17400000.0
2007-08-23 18:50:00,1.43122,1.43123,1.43101,1.43108,38300000.0
2007-08-23 18:51:00,1.43085,1.43091,1.43059,1.43077,36200000.0
2007-08-23 18:52:00,1.4307,1.43111,1.4307,1.43089,36000000.0
2007-08-23 18:53:00,1.43095,1.43108,1.43091,1.43097,35900000.0
2007-08-23 18:54:00,1.43097,1.43142,1.4308,1.43142,23600000.0
2007-08-23 18:55:00,1.43136,1.43144,1.43107,1.43117,38800000.0
2007-08-23 18:56:00,1.43088,1.43135,1.43085,1.43085,46400001.0
2007-08-23 18:57:00,1.43136,1.4316,1.43136,1.4315,28000000.0
2007-08-23 18:58:00,1.43158,1.43189,1.43158,1.43165,39900000.0
2007-08-23 18:59:00,1.43169,1.43179,1.4313,1.43172,13800000.0
2007-08-23 19:00:00,1.43178,1.43194,1.43146,1.43174,30000000.0
2007-08-23 19:01:00,1.43191,1.43203,1.43171,1.43184,41200000.0
2007-08-23 19:02:00,1.43097,1.43101,1.43083,1.43099,42500000.0
2007-08-23 19:03:00,1.43073,1.43108,1.43065,1.431,57100000.0
2007-08-23 19:04:00,1.43092,1.43099,1.43045,1.43061,40200000.0
2007-08-23 19:05:00,1.43075,1.4309,1.43057,1.43065,37600000.0
2007-08-23 19:06:00,1.43077,1.43077,1.43056,1.43061,35200000.0
2007-08-23 19:07:00,1.43057,1.43072,1.43042,1.43072,43000000.0
2007-08-23 19:08:00,1.43051,1.43068,1.43021,1.43031,48200000.0
2007-08-23 19:09:00,1.43036,1.43046,1.43032,1.43032,34200000.0
2007-08-23 19:10:00,1.43034,1.43038,1.42988,1.42988,55300000.0
2007-08-23 19:11:00,1.43028,1.43038,1.43019,1.43019,49300000.0
2007-08-23 19:12:00,1.42993,1.43027,1.42993,1.43027,29400000.0
2007-08-23 19:13:00,1.43011,1.43038,1.43,1.43018,38300000.0
2007-08-23 19:14:00,1.43004,1.43016,1.4299,1.4299,30400000.0
2007-08-23 19:15:00,1.43019,1.43025,1.42994,1.43022,35500000.0
2007-08-23 19:16:00,1.42987,1.43032,1.42987,1.43016,42600000.0
2007-08-23 19:17:00,1.43011,1.43016,1.42993,1.43014,37900000.0
2007-08-23 19:18:00,1.43015,1.43026,1.43,1.43005,29400000.0
2007-08-23 19:19:00,1.43027,1.43027,1.42965,1.43009,42600001.0
2007-08-23 19:20:00,1.43011,1.43026,1.42993,1.43022,36000000.0
2007-08-23 19:21:00,1.43004,1.43031,1.43003,1.43024,26800000.0
2007-08-23 19:22:00,1.43021,1.43031,1.43005,1.43015,40000000.0
2007-08-23 19:23:00,1.43,1.43029,1.42974,1.43029,61300000.0
2007-08-23 19:24:00,1.43039,1.43053,1.43028,1.43035,100799998.0
2007-08-23 19:25:00,1.4305,1.4305,1.43023,1.43044,32600000.0
2007-08-23 19:26:00,1.43034,1.43056,1.43013,1.43036,39800001.0
2007-08-23 19:27:00,1.43028,1.43044,1.43005,1.43026,45000000.0
2007-08-23 19:28:00,1.4301,1.43034,1.43006,1.43014,45600000.0
2007-08-23 19:29:00,1.43016,1.43028,1.4298,1.43028,32400000.0
2007-08-23 19:30:00,1.43044,1.43048,1.4303,1.4303,51600000.0
2007-08-23 19:31:00,1.43037,1.43049,1.43031,1.43045,50700000.0
2007-08-23 19:32:00,1.43044,1.43057,1.4304,1.43043,44800000.0
2007-08-23 19:33:00,1.4304,1.43047,1.43016,1.4303,44800000.0
2007-08-23 19:34:00,1.43,1.4304,1.43,1.43037,29200000.0
2007-08-23 19:35:00,1.43021,1.4303,1.42989,1.43025,52600000.0
2007-08-23 19:36:00,1.43009,1.43027,1.42991,1.43025,21000000.0
2007-08-23 19:37:00,1.43026,1.43026,1.42984,1.42984,37200000.0
2007-08-23 19:38:00,1.42984,1.43027,1.42984,1.4301,28000000.0
2007-08-23 19:39:00,1.43029,1.43043,1.43016,1.43043,30000000.0
2007-08-23 19:40:00,1.43025,1.43043,1.43012,1.43028,41000000.0
2007-08-23 19:41:00,1.43026,1.43026,1.42994,1.43014,31800000.0
2007-08-23 19:42:00,1.43008,1.43058,1.42998,1.43058,29800000.0
2007-08-23 19:43:00,1.43035,1.43035,1.42987,1.43019,35400000.0
2007-08-23 19:44:00,1.43012,1.43012,1.4298,1.43009,41400000.0
2007-08-23 19:45:00,1.43004,1.43014,1.42986,1.43013,45800000.0
2007-08-23 19:46:00,1.43011,1.43027,1.42978,1.42978,48800000.0
2007-08-23 19:47:00,1.4299,1.43008,1.42976,1.43008,39800000.0
2007-08-23 19:48:00,1.43015,1.43015,1.42996,1.43002,32400000.0
2007-08-23 19:49:00,1.43005,1.43012,1.4299,1.43012,36400000.0
2007-08-23 19:50:00,1.43016,1.43021,1.42986,1.43012,41800000.0
2007-08-23 19:51:00,1.42995,1.43025,1.42995,1.43015,48000000.0
2007-08-23 19:52:00,1.4299,1.43023,1.42988,1.43018,26800000.0
2007-08-23 19:53:00,1.4303,1.43045,1.43012,1.43026,46800000.0
2007-08-23 19:54:00,1.43039,1.43039,1.43026,1.43026,30800000.0
2007-08-23 19:55:00,1.43017,1.43035,1.43017,1.43017,38200000.0
2007-08-23 19:56:00,1.43008,1.43021,1.4299,1.43018,39400000.0
2007-08-23 19:57:00,1.43021,1.43024,1.43,1.43013,28800000.0
2007-08-23 19:58:00,1.42993,1.43001,1.42985,1.42995,23800000.0
2007-08-23 19:59:00,1.43001,1.43037,1.43001,1.43023,37800000.0
2007-08-23 20:00:00,1.43035,1.43035,1.42988,1.42996,42200000.0
2007-08-23 20:01:00,1.43035,1.43035,1.43005,1.4301,40000000.0
2007-08-23 20:02:00,1.43031,1.43044,1.43022,1.43035,50000000.0
2007-08-23 20:03:00,1.43044,1.43051,1.43018,1.4304,31300000.0
2007-08-23 20:04:00,1.43049,1.43062,1.43026,1.43046,52800000.0
2007-08-23 20:05:00,1.43007,1.43007,1.42959,1.42965,56300001.0
2007-08-23 20:06:00,1.42968,1.42977,1.42949,1.42952,44700000.0
2007-08-23 20:07:00,1.42944,1.42956,1.42931,1.42956,30600000.0
2007-08-23 20:08:00,1.4295,1.4296,1.42922,1.42947,35600000.0
2007-08-23 20:09:00,1.42971,1.42982,1.42949,1.42961,70900000.0
2007-08-23 20:10:00,1.42939,1.42982,1.42939,1.42966,43400000.0
2007-08-23 20:11:00,1.42961,1.42972,1.42944,1.42952,53300000.0
2007-08-23 20:12:00,1.42971,1.42974,1.42926,1.42943,47400000.0
2007-08-23 20:13:00,1.42955,1.42955,1.42922,1.42941,37600000.0
2007-08-23 20:14:00,1.42922,1.42933,1.42868,1.42933,33800000.0
2007-08-23 20:15:00,1.42931,1.42941,1.42916,1.42941,33800000.0
2007-08-23 20:16:00,1.42929,1.42944,1.4289,1.42901,49600000.0
2007-08-23 20:17:00,1.42922,1.42935,1.42894,1.42914,49400000.0
2007-08-23 20:18:00,1.42921,1.42921,1.42894,1.429,27600000.0
2007-08-23 20:19:00,1.42901,1.42919,1.42895,1.42919,49300000.0
2007-08-23 20:20:00,1.42909,1.42909,1.42878,1.42878,28800000.0
2007-08-23 20:21:00,1.42891,1.42903,1.42891,1.429,62900001.0
2007-08-23 20:22:00,1.42904,1.42926,1.42901,1.42926,25600000.0
2007-08-23 20:23:00,1.42938,1.4294,1.42898,1.42925,37400000.0
2007-08-23 20:24:00,1.42941,1.42953,1.42925,1.42937,25200000.0
2007-08-23 20:25:00,1.42969,1.42969,1.42932,1.42942,123400000.0
2007-08-23 20:26:00,1.42928,1.42969,1.42928,1.42957,37600000.0
2007-08-23 20:27:00,1.4297,1.42975,1.42928,1.4296,49800000.0
2007-08-23 20:28:00,1.42991,1.42991,1.42948,1.42948,32800000.0
2007-08-23 20:29:00,1.42957,1.42957,1.42907,1.42951,48400001.0
2007-08-23 20:30:00,1.42948,1.42948,1.4293,1.42945,38800000.0
2007-08-23 20:31:00,1.42937,1.42943,1.42895,1.42925,47200000.0
2007-08-23 20:32:00,1.42927,1.42939,1.42898,1.42929,32400000.0
2007-08-23 20:33:00,1.42932,1.42932,1.42905,1.42905,45700000.0
2007-08-23 20:34:00,1.42902,1.42921,1.42889,1.42921,68200002.0
2007-08-23 20:35:00,1.42922,1.42934,1.42913,1.42913,43400000.0
2007-08-23 20:36:00,1.42924,1.42929,1.42895,1.42895,38800000.0
2007-08-23 20:37:00,1.42884,1.42884,1.42837,1.42872,42400000.0
2007-08-23 20:38:00,1.42891,1.42902,1.42875,1.42884,34400000.0
2007-08-23 20:39:00,1.42872,1.42889,1.42854,1.42868,49700000.0
2007-08-23 20:40:00,1.42863,1.42891,1.42863,1.4288,41200000.0
2007-08-23 20:41:00,1.42903,1.42942,1.42881,1.42942,70100001.0
2007-08-23 20:42:00,1.42928,1.42938,1.42888,1.42938,42000000.0
2007-08-23 20:43:00,1.42945,1.4295,1.42906,1.42906,24400000.0
2007-08-23 20:44:00,1.42933,1.4295,1.42903,1.4295,33600000.0
2007-08-23 20:45:00,1.42922,1.42954,1.42922,1.42945,48100000.0
2007-08-23 20:46:00,1.42953,1.42953,1.42932,1.42946,47400000.0
2007-08-23 20:47:00,1.4292,1.42935,1.42875,1.42927,33200000.0
2007-08-23 20:48:00,1.42911,1.42931,1.42905,1.42931,53500000.0
2007-08-23 20:49:00,1.42925,1.42929,1.42898,1.42899,27000000.0
2007-08-23 20:50:00,1.42901,1.4291,1.42893,1.4291,38000000.0
2007-08-23 20:51:00,1.42908,1.42946,1.42908,1.42933,33400000.0
2007-08-23 20:52:00,1.42936,1.42943,1.42929,1.42929,18400000.0
2007-08-23 20:53:00,1.42931,1.42946,1.42926,1.42926,41000000.0
2007-08-23 20:54:00,1.42902,1.42939,1.42902,1.42917,63800001.0
2007-08-23 20:55:00,1.4292,1.43005,1.42913,1.43001,41700000.0
2007-08-23 20:56:00,1.42973,1.42974,1.4296,1.42974,57800000.0
2007-08-23 20:57:00,1.42951,1.42961,1.42917,1.42948,34800000.0
2007-08-23 20:58:00,1.42944,1.42964,1.42934,1.42964,47800000.0
2007-08-23 20:59:00,1.42978,1.43021,1.42978,1.43021,53600001.0
2007-08-23 21:00:00,1.42998,1.43004,1.42945,1.4298,34000000.0
2007-08-23 21:01:00,1.42952,1.42994,1.42935,1.42935,34800000.0
2007-08-23 21:02:00,1.42976,1.43002,1.42941,1.43002,33600000.0
2007-08-23 21:03:00,1.42989,1.42995,1.42945,1.42945,31100000.0
2007-08-23 21:04:00,1.4295,1.42954,1.42938,1.42954,24800000.0
2007-08-23 21:05:00,1.42938,1.42963,1.42924,1.42933,58600000.0
2007-08-23 21:06:00,1.42935,1.42947,1.42925,1.42947,44800000.0
2007-08-23 21:07:00,1.42959,1.4296,1.42934,1.4295,37000000.0
2007-08-23 21:08:00,1.42937,1.42962,1.42927,1.42962,48200000.0
2007-08-23 21:09:00,1.42973,1.42982,1.42958,1.42978,44400000.0
2007-08-23 21:10:00,1.42979,1.42979,1.42951,1.42964,31600000.0
2007-08-23 21:11:00,1.42966,1.42988,1.42951,1.42953,40200000.0
2007-08-23 21:12:00,1.42964,1.42982,1.4296,1.42972,45300000.0
2007-08-23 21:13:00,1.42956,1.42976,1.42953,1.42959,50000000.0
2007-08-23 21:14:00,1.42957,1.43004,1.42957,1.42983,45800000.0
2007-08-23 21:15:00,1.43003,1.43004,1.42987,1.42999,30000000.0
2007-08-23 21:16:00,1.42997,1.43014,1.4298,1.4299,45800000.0
2007-08-23 21:17:00,1.42992,1.43043,1.42992,1.43009,57500000.0
2007-08-23 21:18:00,1.43077,1.43077,1.43014,1.43032,37600000.0
2007-08-23 21:19:00,1.43037,1.43053,1.42953,1.42953,19600000.0
2007-08-23 21:20:00,1.42974,1.43009,1.42965,1.42996,49400000.0
2007-08-23 21:21:00,1.42989,1.43034,1.42988,1.43004,23400000.0
2007-08-23 21:22:00,1.4296,1.43013,1.4296,1.42979,69500001.0
2007-08-23 21:23:00,1.42975,1.42995,1.4294,1.4294,42000000.0
2007-08-23 21:24:00,1.42979,1.43024,1.4297,1.42997,43000000.0
2007-08-23 21:25:00,1.42997,1.43008,1.42973,1.42973,40500000.0
2007-08-23 21:26:00,1.4301,1.43047,1.4301,1.43028,25800000.0
2007-08-23 21:27:00,1.4304,1.43049,1.43027,1.43031,30800001.0
2007-08-23 21:28:00,1.43027,1.43033,1.43023,1.43031,30600000.0
2007-08-23 21:29:00,1.43026,1.43063,1.4302,1.43044,28200000.0
2007-08-23 21:30:00,1.43043,1.43046,1.43014,1.43016,41200000.0
2007-08-23 21:31:00,1.43033,1.43075,1.43025,1.43073,27600000.0
2007-08-23 21:32:00,1.43055,1.43066,1.43032,1.43032,27400000.0
2007-08-23 21:33:00,1.43032,1.43046,1.43026,1.43041,28400000.0
2007-08-23 21:34:00,1.43046,1.4307,1.43036,1.4307,51400000.0
2007-08-23 21:35:00,1.43055,1.43086,1.43025,1.43086,24600000.0
2007-08-23 21:36:00,1.43105,1.43105,1.43067,1.43093,26500000.0
2007-08-23 21:37:00,1.43112,1.43117,1.43072,1.43081,44200001.0
2007-08-23 21:38:00,1.4308,1.4308,1.43058,1.43072,31600000.0
2007-08-23 21:39:00,1.43053,1.43073,1.43052,1.43052,58600001.0
2007-08-23 21:40:00,1.43049,1.43072,1.43038,1.43049,25800000.0
2007-08-23 21:41:00,1.43051,1.43067,1.43043,1.43048,37600000.0
2007-08-23 21:42:00,1.43061,1.43075,1.43035,1.43035,27200000.0
2007-08-23 21:43:00,1.43066,1.43074,1.43051,1.43074,15800000.0
2007-08-23 21:44:00,1.43058,1.43071,1.43049,1.4305,28100000.0
2007-08-23 21:45:00,1.43057,1.43057,1.43023,1.43055,37200000.0
2007-08-23 21:46:00,1.43064,1.43074,1.43039,1.43051,32000000.0
2007-08-23 21:47:00,1.43025,1.43055,1.43012,1.43038,81900000.0
2007-08-23 21:48:00,1.43027,1.43052,1.43011,1.43013,44800000.0
2007-08-23 21:49:00,1.42999,1.43011,1.42991,1.43011,30200000.0
2007-08-23 21:50:00,1.42995,1.43004,1.42986,1.42998,20400000.0
2007-08-23 21:51:00,1.43017,1.43021,1.42984,1.42998,49200001.0
2007-08-23 21:52:00,1.43005,1.43034,1.43005,1.4303,54500000.0
2007-08-23 21:53:00,1.43028,1.43041,1.43016,1.43016,44200001.0
2007-08-23 21:54:00,1.43017,1.4305,1.43012,1.43043,56400000.0
2007-08-23 21:55:00,1.43047,1.43069,1.43022,1.43069,45600000.0
2007-08-23 21:56:00,1.43073,1.43086,1.43066,1.43079,52000000.0
2007-08-23 21:57:00,1.43091,1.43091,1.43041,1.43074,63200001.0
2007-08-23 21:58:00,1.43083,1.4309,1.43043,1.43047,35600001.0
2007-08-23 21:59:00,1.43047,1.43066,1.4304,1.43047,34600000.0
2007-08-23 22:00:00,1.43057,1.43066,1.43036,1.43036,55000000.0
2007-08-23 22:01:00,1.43015,1.43037,1.43003,1.43007,54200001.0
2007-08-23 22:02:00,1.43006,1.43031,1.43006,1.43012,38000000.0
2007-08-23 22:03:00,1.43032,1.43054,1.43008,1.43054,35600000.0
2007-08-23 22:04:00,1.43052,1.43082,1.4305,1.43054,40600000.0
2007-08-23 22:05:00,1.43064,1.43064,1.43026,1.43046,37600000.0
2007-08-23 22:06:00,1.43005,1.43013,1.42954,1.42977,38400000.0
2007-08-23 22:07:00,1.42958,1.43004,1.42958,1.42981,39900000.0
2007-08-23 22:08:00,1.4294,1.42977,1.4294,1.42957,32700000.0
2007-08-23 22:09:00,1.42945,1.42974,1.42915,1.42955,28200000.0
2007-08-23 22:10:00,1.42959,1.4298,1.42951,1.4298,37200000.0
2007-08-23 22:11:00,1.42974,1.42998,1.42966,1.4297,36000000.0
2007-08-23 22:12:00,1.42959,1.42967,1.42945,1.42961,40000000.0
2007-08-23 22:13:00,1.42953,1.42969,1.42946,1.42958,41000000.0
2007-08-23 22:14:00,1.42944,1.42964,1.42937,1.42946,78000000.0
2007-08-23 22:15:00,1.4296,1.4296,1.42922,1.42929,43500000.0
2007-08-23 22:16:00,1.42916,1.42934,1.42897,1.42897,40400000.0
2007-08-23 22:17:00,1.42922,1.42929,1.42897,1.42911,34200000.0
2007-08-23 22:18:00,1.42913,1.42919,1.42836,1.42839,36600000.0
2007-08-23 22:19:00,1.42821,1.42864,1.42821,1.4284,42400000.0
2007-08-23 22:20:00,1.42868,1.42888,1.42832,1.42857,23400000.0
2007-08-23 22:21:00,1.42865,1.42911,1.42862,1.42896,39200000.0
2007-08-23 22:22:00,1.42912,1.42913,1.42884,1.42894,53800000.0
2007-08-23 22:23:00,1.42895,1.42909,1.4288,1.42885,30600000.0
2007-08-23 22:24:00,1.42915,1.42915,1.42884,1.42901,35200000.0
2007-08-23 22:25:00,1.42905,1.42922,1.42905,1.42922,36600000.0
2007-08-23 22:26:00,1.42902,1.42927,1.42902,1.42927,41000001.0
2007-08-23 22:27:00,1.4291,1.42913,1.42881,1.42892,35100000.0
2007-08-23 22:28:00,1.42876,1.42901,1.42875,1.42901,61400000.0
2007-08-23 22:29:00,1.42911,1.42915,1.42891,1.42903,30000000.0
2007-08-23 22:30:00,1.42893,1.42903,1.42868,1.42868,44400000.0
2007-08-23 22:31:00,1.42868,1.42871,1.42803,1.42863,29400000.0
2007-08-23 22:32:00,1.42861,1.42901,1.42861,1.42891,51900000.0
2007-08-23 22:33:00,1.4285,1.42857,1.42834,1.42853,60200000.0
2007-08-23 22:34:00,1.42839,1.42841,1.42805,1.42812,65800000.0
2007-08-23 22:35:00,1.4282,1.4282,1.42793,1.42793,36600000.0
2007-08-23 22:36:00,1.42811,1.42823,1.42761,1.42761,56900000.0
2007-08-23 22:37:00,1.42847,1.42865,1.42826,1.42865,70000000.0
2007-08-23 22:38:00,1.42866,1.42882,1.42862,1.42876,36900000.0
2007-08-23 22:39:00,1.42877,1.42892,1.42846,1.42861,59999999.0
2007-08-23 22:40:00,1.42867,1.42867,1.42823,1.42823,42000000.0
2007-08-23 22:41:00,1.42844,1.42874,1.42844,1.42874,32200000.0
2007-08-23 22:42:00,1.42868,1.42883,1.42859,1.42861,31600000.0
2007-08-23 22:43:00,1.42876,1.42884,1.42864,1.42869,28200000.0
2007-08-23 22:44:00,1.4285,1.42878,1.42843,1.42878,41800001.0
2007-08-23 22:45:00,1.42879,1.42886,1.4286,1.42886,94900001.0
2007-08-23 22:46:00,1.42884,1.42896,1.42876,1.42881,35400000.0
2007-08-23 22:47:00,1.42892,1.42892,1.42869,1.42875,42900000.0
2007-08-23 22:48:00,1.42857,1.42894,1.42857,1.42881,35600000.0
2007-08-23 22:49:00,1.42872,1.42885,1.42847,1.42868,34000000.0
2007-08-23 22:50:00,1.42857,1.42873,1.42846,1.42854,37600000.0
2007-08-23 22:51:00,1.42844,1.42852,1.42834,1.42844,60100001.0
2007-08-23 22:52:00,1.4286,1.42869,1.42839,1.42862,23400000.0
2007-08-23 22:53:00,1.42872,1.42902,1.42872,1.42889,32400000.0
2007-08-23 22:54:00,1.42871,1.42888,1.42868,1.42872,51400000.0
2007-08-23 22:55:00,1.429,1.429,1.4288,1.4288,30600000.0
2007-08-23 22:56:00,1.42898,1.42898,1.42874,1.42886,31000000.0
2007-08-23 22:57:00,1.42859,1.42859,1.42811,1.42811,59400001.0
2007-08-23 22:58:00,1.42834,1.42848,1.42834,1.42842,40200000.0
2007-08-23 22:59:00,1.42843,1.42849,1.42798,1.42814,35400000.0
2007-08-23 23:00:00,1.42795,1.42805,1.42777,1.42777,23400000.0
2007-08-23 23:01:00,1.42801,1.42817,1.42785,1.42805,35800000.0
2007-08-23 23:02:00,1.42681,1.42778,1.42681,1.42778,27600000.0
2007-08-23 23:03:00,1.4271,1.4278,1.42682,1.42682,26600000.0
2007-08-23 23:04:00,1.42683,1.42799,1.42683,1.42799,23400000.0
2007-08-23 23:05:00,1.42806,1.42811,1.42785,1.428,44000000.0
2007-08-23 23:06:00,1.42779,1.42802,1.42776,1.42802,21400000.0
2007-08-23 23:07:00,1.42781,1.42822,1.42781,1.42807,33200000.0
2007-08-23 23:08:00,1.42803,1.42803,1.42746,1.4277,50600000.0
2007-08-23 23:09:00,1.42781,1.42788,1.42744,1.42744,42300000.0
2007-08-23 23:10:00,1.42756,1.42786,1.42747,1.4276,43800000.0
2007-08-23 23:11:00,1.42784,1.42799,1.42775,1.42787,72200000.0
2007-08-23 23:12:00,1.42798,1.42812,1.42796,1.42812,41200001.0
2007-08-23 23:13:00,1.42718,1.42805,1.42718,1.42796,28100000.0
2007-08-23 23:14:00,1.42808,1.42815,1.42783,1.42815,21000000.0
2007-08-23 23:15:00,1.42822,1.42822,1.42756,1.42815,37400000.0
2007-08-23 23:16:00,1.42821,1.42821,1.42773,1.42773,35800000.0
2007-08-23 23:17:00,1.42785,1.42788,1.42773,1.42776,33800000.0
2007-08-23 23:18:00,1.42801,1.42802,1.42757,1.42784,48800000.0
2007-08-23 23:19:00,1.42811,1.42835,1.42801,1.42807,92100000.0
2007-08-23 23:20:00,1.42814,1.42814,1.42757,1.42792,36400000.0
2007-08-23 23:21:00,1.42809,1.42809,1.42774,1.42777,38700000.0
2007-08-23 23:22:00,1.42779,1.42794,1.42757,1.42791,25600000.0
2007-08-23 23:23:00,1.42781,1.42809,1.42781,1.42809,37300000.0
2007-08-23 23:24:00,1.42804,1.42861,1.42804,1.42843,44600000.0
2007-08-23 23:25:00,1.42859,1.4287,1.42853,1.42865,27800000.0
2007-08-23 23:26:00,1.42872,1.4288,1.42856,1.42877,40800001.0
2007-08-23 23:27:00,1.42845,1.42856,1.42809,1.42809,30100000.0
2007-08-23 23:28:00,1.42838,1.42848,1.42815,1.42815,46500000.0
2007-08-23 23:30:00,1.42853,1.42853,1.42815,1.42842,63200001.0
2007-08-23 23:31:00,1.42847,1.42847,1.42796,1.42826,22200000.0
2007-08-23 23:32:00,1.42795,1.42824,1.42795,1.42824,30200000.0
2007-08-23 23:33:00,1.42816,1.42832,1.42816,1.42821,42200000.0
2007-08-23 23:34:00,1.42806,1.42829,1.42801,1.42829,51500000.0
2007-08-23 23:35:00,1.42833,1.42842,1.42796,1.42796,31300000.0
2007-08-23 23:36:00,1.42799,1.42802,1.42789,1.42789,56600000.0
2007-08-23 23:37:00,1.42786,1.42788,1.42778,1.42786,53000001.0
2007-08-23 23:38:00,1.42787,1.42802,1.42774,1.42802,46400000.0
2007-08-23 23:39:00,1.4279,1.428,1.42785,1.42795,37600000.0
2007-08-23 23:40:00,1.42808,1.42808,1.42753,1.42753,44700000.0
2007-08-23 23:41:00,1.42757,1.42757,1.42703,1.42703,52200000.0
2007-08-23 23:42:00,1.42773,1.42775,1.42754,1.42763,17600000.0
2007-08-23 23:43:00,1.42757,1.42759,1.42706,1.42747,49800000.0
2007-08-23 23:44:00,1.42769,1.42769,1.42745,1.42751,43600000.0
2007-08-23 23:45:00,1.42744,1.42783,1.42731,1.42767,41400000.0
2007-08-23 23:46:00,1.42792,1.42792,1.42734,1.42779,29800000.0
2007-08-23 23:47:00,1.42777,1.42777,1.42753,1.42768,43200000.0
2007-08-23 23:48:00,1.42775,1.42775,1.42742,1.42764,40800000.0
2007-08-23 23:49:00,1.42773,1.42773,1.42725,1.42747,44000000.0
2007-08-23 23:50:00,1.42753,1.42766,1.42733,1.42756,26000000.0
2007-08-23 23:51:00,1.42771,1.42773,1.42742,1.4276,49900000.0
2007-08-23 23:52:00,1.42776,1.42776,1.42736,1.42759,22400000.0
2007-08-23 23:53:00,1.42783,1.42783,1.42753,1.42773,35600000.0
2007-08-23 23:54:00,1.42773,1.42778,1.42708,1.42708,30400000.0
2007-08-23 23:55:00,1.42753,1.42773,1.42753,1.42758,35800000.0
2007-08-23 23:56:00,1.42768,1.42768,1.42738,1.4275,43400000.0
2007-08-23 23:57:00,1.42753,1.42761,1.42748,1.42761,37600000.0
2007-08-23 23:58:00,1.42753,1.42766,1.42723,1.42758,39500000.0
2007-08-23 23:59:00,1.42762,1.42783,1.42759,1.42776,37400000.0
2007-08-24 00:00:00,1.42795,1.42804,1.42775,1.42782,44200000.0
2007-08-24 00:01:00,1.42794,1.42832,1.42785,1.42832,32800000.0
2007-08-24 00:02:00,1.4284,1.42846,1.42797,1.42833,33000000.0
2007-08-24 00:03:00,1.42822,1.42828,1.42802,1.42802,37200000.0
2007-08-24 00:04:00,1.42794,1.42809,1.42794,1.42809,24200000.0
2007-08-24 00:05:00,1.42814,1.42814,1.42791,1.42791,20000000.0
2007-08-24 00:06:00,1.42802,1.42819,1.42777,1.42787,38000000.0
2007-08-24 00:07:00,1.42764,1.42791,1.42764,1.42775,28200000.0
2007-08-24 00:08:00,1.4278,1.42785,1.42759,1.42778,49000000.0
2007-08-24 00:09:00,1.42757,1.42784,1.42747,1.42762,43600000.0
2007-08-24 00:10:00,1.42759,1.42769,1.42749,1.42763,26400000.0
2007-08-24 00:11:00,1.42773,1.42779,1.42741,1.42741,27900000.0
2007-08-24 00:12:00,1.42802,1.42802,1.42767,1.42769,40800000.0
2007-08-24 00:13:00,1.42785,1.42785,1.42747,1.42774,38800000.0
2007-08-24 00:14:00,1.42768,1.42782,1.42755,1.4278,39600000.0
2007-08-24 00:15:00,1.42751,1.42783,1.42751,1.4277,31300000.0
2007-08-24 00:16:00,1.42787,1.42787,1.42759,1.42771,28800000.0
2007-08-24 00:17:00,1.42788,1.42821,1.42778,1.42813,33600000.0
2007-08-24 00:18:00,1.42814,1.42814,1.42757,1.42757,56300000.0
2007-08-24 00:19:00,1.42782,1.42799,1.42776,1.42799,29200000.0
2007-08-24 00:20:00,1.42805,1.42816,1.42773,1.42807,39800000.0
2007-08-24 00:21:00,1.42804,1.42822,1.428,1.42822,30200000.0
2007-08-24 00:22:00,1.42799,1.42801,1.42782,1.42794,54000000.0
2007-08-24 00:23:00,1.4281,1.4281,1.42753,1.42787,63900000.0
2007-08-24 00:24:00,1.42805,1.42813,1.42791,1.42813,31800000.0
2007-08-24 00:25:00,1.42802,1.42812,1.42781,1.42796,42200000.0
2007-08-24 00:26:00,1.428,1.42805,1.42785,1.428,42100000.0
2007-08-24 00:27:00,1.4281,1.42823,1.42806,1.42811,35200000.0
2007-08-24 00:28:00,1.42829,1.4286,1.42822,1.42854,49200000.0
2007-08-24 00:29:00,1.42849,1.42866,1.42839,1.42845,32800000.0
2007-08-24 00:30:00,1.42821,1.42862,1.42821,1.42851,46800000.0
2007-08-24 00:31:00,1.4285,1.4286,1.42846,1.42848,23200000.0
2007-08-24 00:32:00,1.42842,1.42865,1.42835,1.42844,37200000.0
2007-08-24 00:33:00,1.42879,1.42884,1.42857,1.42876,36100000.0
2007-08-24 00:34:00,1.42873,1.42874,1.42842,1.42846,36800000.0
2007-08-24 00:35:00,1.4287,1.4287,1.42847,1.42862,43800000.0
2007-08-24 00:36:00,1.42861,1.42861,1.4284,1.42845,28100000.0
2007-08-24 00:37:00,1.42854,1.42856,1.42845,1.42856,28400000.0
2007-08-24 00:38:00,1.42856,1.42875,1.42856,1.4287,35500000.0
2007-08-24 00:39:00,1.42873,1.42899,1.42864,1.42899,53100000.0
2007-08-24 00:40:00,1.42893,1.42904,1.42884,1.42901,44000001.0
2007-08-24 00:41:00,1.42901,1.42902,1.42872,1.4289,31600000.0
2007-08-24 00:42:00,1.429,1.42924,1.42898,1.42924,90300000.0
2007-08-24 00:43:00,1.42915,1.42957,1.42897,1.42957,21000000.0
2007-08-24 00:44:00,1.42965,1.42968,1.42953,1.42966,46600001.0
2007-08-24 00:45:00,1.42966,1.42966,1.42921,1.42927,65900000.0
2007-08-24 00:46:00,1.42928,1.42936,1.42896,1.42897,31100000.0
2007-08-24 00:47:00,1.42886,1.4292,1.42886,1.42916,26300000.0
2007-08-24 00:48:00,1.429,1.42931,1.42899,1.42899,27000000.0
2007-08-24 00:49:00,1.42914,1.42919,1.42892,1.42917,53000000.0
2007-08-24 00:50:00,1.4291,1.42941,1.42897,1.42937,25800000.0
2007-08-24 00:51:00,1.42913,1.42926,1.429,1.42926,33000000.0
2007-08-24 00:52:00,1.42917,1.42922,1.42858,1.42871,32600000.0
2007-08-24 00:53:00,1.42837,1.42874,1.42837,1.42874,39500000.0
2007-08-24 00:54:00,1.42838,1.42894,1.42838,1.42894,42800000.0
2007-08-24 00:55:00,1.42857,1.42895,1.42857,1.4289,39000000.0
2007-08-24 00:56:00,1.42912,1.42925,1.42901,1.42915,46100000.0
2007-08-24 00:57:00,1.42906,1.42906,1.42877,1.42877,25600000.0
2007-08-24 00:58:00,1.42905,1.42914,1.42894,1.42906,39800000.0
2007-08-24 00:59:00,1.42922,1.42942,1.42917,1.42942,51800000.0
2007-08-24 01:00:00,1.42934,1.42961,1.42929,1.4295,42400000.0
2007-08-24 01:01:00,1.42959,1.42974,1.42951,1.42974,37800000.0
2007-08-24 01:02:00,1.42963,1.42963,1.4291,1.4291,41300000.0
2007-08-24 01:03:00,1.42961,1.42961,1.4293,1.4295,44800000.0
2007-08-24 01:04:00,1.42948,1.42948,1.429,1.429,27200000.0
2007-08-24 01:05:00,1.42906,1.42914,1.42894,1.42901,38500000.0
2007-08-24 01:06:00,1.42913,1.42917,1.42884,1.42917,62100000.0
2007-08-24 01:07:00,1.42923,1.42923,1.42883,1.42907,33000000.0
2007-08-24 01:08:00,1.42922,1.42927,1.42884,1.42884,35400000.0
2007-08-24 01:09:00,1.42927,1.42935,1.42902,1.42935,46800001.0
2007-08-24 01:10:00,1.4293,1.42937,1.42895,1.42912,42600000.0
2007-08-24 01:11:00,1.42902,1.42914,1.42902,1.42914,32000000.0
2007-08-24 01:12:00,1.42903,1.42965,1.42901,1.42958,28200000.0
2007-08-24 01:13:00,1.42987,1.42987,1.4296,1.42984,37800000.0
2007-08-24 01:14:00,1.42944,1.42966,1.42926,1.42938,28000000.0
2007-08-24 01:15:00,1.42947,1.42951,1.42927,1.42946,25800000.0
2007-08-24 01:16:00,1.42961,1.42961,1.42929,1.42931,36400000.0
2007-08-24 01:17:00,1.42925,1.42925,1.42905,1.42923,26700000.0
2007-08-24 01:18:00,1.42914,1.42919,1.42873,1.42903,87500000.0
2007-08-24 01:19:00,1.42896,1.42909,1.42889,1.42897,44700001.0
2007-08-24 01:20:00,1.42901,1.42901,1.42845,1.42892,42200000.0
2007-08-24 01:21:00,1.4288,1.42932,1.4288,1.42924,47200000.0
2007-08-24 01:22:00,1.42931,1.42931,1.42898,1.42923,37500000.0
2007-08-24 01:23:00,1.42928,1.42931,1.42907,1.42907,42000000.0
2007-08-24 01:24:00,1.4293,1.42942,1.42923,1.42942,22200000.0
2007-08-24 01:25:00,1.42936,1.42949,1.42909,1.42936,41000000.0
2007-08-24 01:26:00,1.42917,1.42945,1.42912,1.42939,28700000.0
2007-08-24 01:27:00,1.42931,1.42937,1.42915,1.42937,13800000.0
2007-08-24 01:28:00,1.42908,1.42934,1.42889,1.42934,52500001.0
2007-08-24 01:29:00,1.4295,1.42951,1.42942,1.42944,23200000.0
2007-08-24 01:30:00,1.42948,1.42951,1.42908,1.42941,53800000.0
2007-08-24 01:31:00,1.42929,1.42944,1.42924,1.42932,34600000.0
2007-08-24 01:32:00,1.42921,1.42929,1.42908,1.4291,35600000.0
2007-08-24 01:33:00,1.42908,1.42918,1.42895,1.42909,23300000.0
2007-08-24 01:34:00,1.42891,1.42902,1.4285,1.42886,32400000.0
2007-08-24 01:35:00,1.42894,1.42906,1.42868,1.42868,58200001.0
2007-08-24 01:36:00,1.42891,1.42903,1.4289,1.4289,25500000.0
2007-08-24 01:37:00,1.42887,1.42906,1.42861,1.42902,28900000.0
2007-08-24 01:38:00,1.42914,1.42914,1.42889,1.42889,35600000.0
2007-08-24 01:39:00,1.42895,1.42898,1.42857,1.42889,38600000.0
2007-08-24 01:40:00,1.42886,1.42906,1.42886,1.42897,51000000.0
2007-08-24 01:41:00,1.42891,1.42902,1.42872,1.42886,55500000.0
2007-08-24 01:42:00,1.42897,1.42919,1.42883,1.42912,26800000.0
2007-08-24 01:43:00,1.42844,1.42859,1.42829,1.42852,34200000.0
2007-08-24 01:44:00,1.42848,1.42848,1.42814,1.42843,29600000.0
2007-08-24 01:45:00,1.42844,1.42874,1.42837,1.42869,44200000.0
2007-08-24 01:46:00,1.42879,1.42903,1.42867,1.42879,31800000.0
2007-08-24 01:47:00,1.42889,1.42896,1.42867,1.42867,24000000.0
2007-08-24 01:48:00,1.42869,1.42952,1.42864,1.42908,31600000.0
2007-08-24 01:49:00,1.42944,1.42953,1.4289,1.42934,50400000.0
2007-08-24 01:50:00,1.42931,1.42944,1.42896,1.42944,28200000.0
2007-08-24 01:51:00,1.42944,1.42952,1.42933,1.42933,32600000.0
2007-08-24 01:52:00,1.42954,1.4298,1.42953,1.42956,36200000.0
2007-08-24 01:53:00,1.42976,1.42991,1.4297,1.42976,54200000.0
2007-08-24 01:54:00,1.42978,1.42992,1.4293,1.4296,24400000.0
2007-08-24 01:55:00,1.42969,1.4302,1.42967,1.42967,61800002.0
2007-08-24 01:56:00,1.42999,1.43032,1.42988,1.43014,44600000.0
2007-08-24 01:57:00,1.43006,1.4303,1.4298,1.4298,32600000.0
2007-08-24 01:58:00,1.42971,1.42994,1.42935,1.42961,36900000.0
2007-08-24 01:59:00,1.42961,1.42977,1.42961,1.42977,42200000.0
2007-08-24 02:00:00,1.42967,1.4297,1.42946,1.42952,38400000.0
2007-08-24 02:01:00,1.42944,1.42944,1.42909,1.42909,84300001.0
2007-08-24 02:02:00,1.42896,1.42944,1.42895,1.42925,125200000.0
2007-08-24 02:03:00,1.42948,1.42962,1.4294,1.42952,96200000.0
2007-08-24 02:04:00,1.42945,1.42945,1.42929,1.42929,51200000.0
2007-08-24 02:05:00,1.42933,1.42933,1.4292,1.42921,70700000.0
2007-08-24 02:06:00,1.42898,1.42898,1.42787,1.42814,104000000.0
2007-08-24 02:07:00,1.42803,1.42811,1.42762,1.42798,166100000.0
2007-08-24 02:08:00,1.42804,1.42805,1.42792,1.42792,53200000.0
2007-08-24 02:09:00,1.42771,1.4279,1.42746,1.42756,190000000.0
2007-08-24 02:10:00,1.42729,1.42759,1.4272,1.4272,159200002.0
2007-08-24 02:11:00,1.4272,1.42746,1.4272,1.42746,101400001.0
2007-08-24 02:12:00,1.42753,1.4277,1.42753,1.42766,57300000.0
2007-08-24 02:13:00,1.42757,1.4276,1.42744,1.42744,54600000.0
2007-08-24 02:14:00,1.42728,1.42742,1.42708,1.42726,188199999.0
2007-08-24 02:15:00,1.42726,1.42726,1.42698,1.42701,187300000.0
2007-08-24 02:16:00,1.42725,1.42733,1.42709,1.42715,51000000.0
2007-08-24 02:17:00,1.42691,1.42736,1.42673,1.42697,232800000.0
2007-08-24 02:18:00,1.42733,1.4275,1.42672,1.42718,35600000.0
2007-08-24 02:19:00,1.42733,1.42734,1.42693,1.42695,52000000.0
2007-08-24 02:20:00,1.42711,1.42726,1.42698,1.42726,29600000.0
2007-08-24 02:21:00,1.42704,1.42727,1.42687,1.42727,37100000.0
2007-08-24 02:22:00,1.42713,1.42721,1.42713,1.4272,46100000.0
2007-08-24 02:23:00,1.42764,1.42785,1.42757,1.42757,32100000.0
2007-08-24 02:24:00,1.4275,1.42787,1.4275,1.42787,41600000.0
2007-08-24 02:25:00,1.42747,1.42747,1.42696,1.42705,96800000.0
2007-08-24 02:26:00,1.42698,1.4277,1.42698,1.42734,79100000.0
2007-08-24 02:27:00,1.42721,1.42727,1.42709,1.42711,53400000.0
2007-08-24 02:28:00,1.42698,1.42716,1.42698,1.42713,38600000.0
2007-08-24 02:29:00,1.42741,1.42743,1.42716,1.42734,61000001.0
2007-08-24 02:30:00,1.42751,1.42767,1.4274,1.42765,30000000.0
2007-08-24 02:31:00,1.42762,1.42767,1.42751,1.42755,65200000.0
2007-08-24 02:32:00,1.42791,1.42809,1.42782,1.42786,45500000.0
2007-08-24 02:33:00,1.42749,1.42771,1.42733,1.42751,220200000.0
2007-08-24 02:34:00,1.42778,1.42788,1.42774,1.42774,31200000.0
2007-08-24 02:35:00,1.42777,1.42805,1.42754,1.42754,68700000.0
2007-08-24 02:36:00,1.42768,1.42783,1.42764,1.42783,31400000.0
2007-08-24 02:37:00,1.42751,1.42772,1.42751,1.42763,87400000.0
2007-08-24 02:38:00,1.42756,1.4277,1.42756,1.4277,28000000.0
2007-08-24 02:39:00,1.42778,1.42778,1.42757,1.42764,32600000.0
2007-08-24 02:40:00,1.42772,1.4279,1.42772,1.42778,45700000.0
2007-08-24 02:41:00,1.42771,1.42771,1.42728,1.42728,34000000.0
2007-08-24 02:42:00,1.42737,1.42748,1.42737,1.42739,21800000.0
2007-08-24 02:43:00,1.42742,1.42762,1.42742,1.42762,21200000.0
2007-08-24 02:44:00,1.42759,1.42763,1.42736,1.42754,25400000.0
2007-08-24 02:45:00,1.42717,1.42736,1.42701,1.42703,51200000.0
2007-08-24 02:46:00,1.42705,1.42708,1.42684,1.42686,135500000.0
2007-08-24 02:47:00,1.42686,1.42749,1.42683,1.42749,211099999.0
2007-08-24 02:48:00,1.42749,1.42749,1.4272,1.42737,108399999.0
2007-08-24 02:49:00,1.42722,1.42737,1.42691,1.42698,83800001.0
2007-08-24 02:50:00,1.42721,1.42738,1.42693,1.42738,92300000.0
2007-08-24 02:51:00,1.42694,1.42714,1.42684,1.42703,51600000.0
2007-08-24 02:52:00,1.42692,1.42707,1.42692,1.42702,54000000.0
2007-08-24 02:53:00,1.42734,1.42798,1.42734,1.42735,16600000.0
2007-08-24 02:54:00,1.42748,1.42846,1.42748,1.42839,56800000.0
2007-08-24 02:55:00,1.42823,1.42823,1.42767,1.42797,30600000.0
2007-08-24 02:56:00,1.42763,1.42822,1.42763,1.42769,55200000.0
2007-08-24 02:57:00,1.42766,1.42771,1.42762,1.42766,40300000.0
2007-08-24 02:58:00,1.42759,1.42759,1.42735,1.42749,74300001.0
2007-08-24 02:59:00,1.42747,1.42767,1.42747,1.42757,52800000.0
2007-08-24 03:00:00,1.42754,1.42779,1.42753,1.42773,142900001.0
2007-08-24 03:01:00,1.4278,1.4278,1.42768,1.42772,45800000.0
2007-08-24 03:02:00,1.42769,1.42769,1.42752,1.42767,48600001.0
2007-08-24 03:03:00,1.42772,1.42773,1.42765,1.4277,69000000.0
2007-08-24 03:04:00,1.42772,1.42813,1.42759,1.42813,44600000.0
2007-08-24 03:05:00,1.42791,1.42799,1.42786,1.42788,59900000.0
2007-08-24 03:06:00,1.42791,1.42794,1.42776,1.42794,55700000.0
2007-08-24 03:07:00,1.42783,1.42823,1.42771,1.42804,93200000.0
2007-08-24 03:08:00,1.42803,1.42803,1.42767,1.42768,65800000.0
2007-08-24 03:09:00,1.42805,1.42805,1.42759,1.42794,24000000.0
2007-08-24 03:10:00,1.42748,1.42791,1.42748,1.42791,32000000.0
2007-08-24 03:11:00,1.42754,1.42759,1.42754,1.42759,36500000.0
2007-08-24 03:12:00,1.42792,1.42796,1.42753,1.42784,48300000.0
2007-08-24 03:13:00,1.42754,1.42791,1.42754,1.42757,90399999.0
2007-08-24 03:14:00,1.42794,1.42818,1.42768,1.42787,42000000.0
2007-08-24 03:15:00,1.42755,1.42789,1.42755,1.42787,92700000.0
2007-08-24 03:16:00,1.4279,1.42797,1.42765,1.42792,44600000.0
2007-08-24 03:17:00,1.42804,1.42831,1.42776,1.42816,45800000.0
2007-08-24 03:18:00,1.42797,1.42808,1.42766,1.42808,26000000.0
2007-08-24 03:19:00,1.42797,1.42811,1.42769,1.42778,34200000.0
2007-08-24 03:20:00,1.42757,1.42803,1.42757,1.42803,37400000.0
2007-08-24 03:21:00,1.42768,1.42768,1.42757,1.42758,26800000.0
2007-08-24 03:22:00,1.42764,1.42764,1.42744,1.42748,44400000.0
2007-08-24 03:23:00,1.42752,1.42763,1.42748,1.42756,87800000.0
2007-08-24 03:24:00,1.4276,1.42766,1.42752,1.42752,84400001.0
2007-08-24 03:25:00,1.428,1.42803,1.42766,1.42778,26100000.0
2007-08-24 03:26:00,1.4276,1.4277,1.42755,1.42765,126400000.0
2007-08-24 03:27:00,1.42766,1.42767,1.42749,1.42767,125600001.0
2007-08-24 03:28:00,1.42773,1.42793,1.42762,1.42793,54900001.0
2007-08-24 03:29:00,1.42781,1.42787,1.42715,1.42715,33000000.0
2007-08-24 03:30:00,1.42719,1.42723,1.4269,1.42723,58500000.0
2007-08-24 03:31:00,1.42729,1.42763,1.42728,1.42736,31100000.0
2007-08-24 03:32:00,1.42715,1.42728,1.427,1.42707,11600000.0
2007-08-24 03:33:00,1.42692,1.42701,1.42687,1.42687,42300000.0
2007-08-24 03:34:00,1.42693,1.42733,1.4269,1.42704,32800000.0
2007-08-24 03:35:00,1.4272,1.42732,1.42706,1.42717,91200000.0
2007-08-24 03:36:00,1.42724,1.42752,1.42699,1.42749,51600000.0
2007-08-24 03:37:00,1.4274,1.42751,1.42717,1.42741,35300000.0
2007-08-24 03:38:00,1.42738,1.42749,1.42722,1.42726,31000000.0
2007-08-24 03:39:00,1.42675,1.4268,1.42656,1.42659,52600000.0
2007-08-24 03:40:00,1.42652,1.427,1.42648,1.42687,137300000.0
2007-08-24 03:41:00,1.4269,1.42749,1.4269,1.42749,71400000.0
2007-08-24 03:42:00,1.42763,1.42767,1.42753,1.42754,109100001.0
2007-08-24 03:43:00,1.42755,1.42755,1.42721,1.42721,28700000.0
2007-08-24 03:44:00,1.42725,1.42763,1.42725,1.42763,20800000.0
2007-08-24 03:45:00,1.42761,1.42775,1.42726,1.42775,32600000.0
2007-08-24 03:46:00,1.42744,1.42744,1.4271,1.4271,27600000.0
2007-08-24 03:47:00,1.42717,1.42741,1.42717,1.42729,28800000.0
2007-08-24 03:48:00,1.42768,1.42775,1.42737,1.42745,31600000.0
2007-08-24 03:49:00,1.42749,1.42749,1.42714,1.42714,34000000.0
2007-08-24 03:50:00,1.4272,1.42722,1.42684,1.42684,118100000.0
2007-08-24 03:51:00,1.42698,1.427,1.42689,1.42696,34800000.0
2007-08-24 03:52:00,1.427,1.42704,1.42657,1.42673,73400000.0
2007-08-24 03:53:00,1.42667,1.42679,1.42655,1.42662,56500000.0
2007-08-24 03:54:00,1.42675,1.42706,1.42668,1.42668,29100000.0
2007-08-24 03:55:00,1.42667,1.42678,1.42653,1.42658,140900000.0
2007-08-24 03:56:00,1.4266,1.4268,1.42655,1.42655,235300001.0
2007-08-24 03:57:00,1.42648,1.42682,1.42648,1.42674,121300000.0
2007-08-24 03:58:00,1.42692,1.42797,1.42689,1.42703,235300001.0
2007-08-24 03:59:00,1.42749,1.42786,1.42748,1.42761,146600001.0
2007-08-24 04:00:00,1.42759,1.42768,1.42742,1.42748,60200000.0
2007-08-24 04:01:00,1.42702,1.42733,1.42688,1.42732,120100000.0
2007-08-24 04:02:00,1.42741,1.42753,1.42711,1.42716,94700000.0
2007-08-24 04:03:00,1.42715,1.42739,1.42709,1.42709,100500000.0
2007-08-24 04:04:00,1.42708,1.42715,1.42699,1.42699,126400000.0
2007-08-24 04:05:00,1.42687,1.42764,1.42686,1.42759,181400001.0
2007-08-24 04:06:00,1.42714,1.42757,1.42712,1.42747,107200000.0
2007-08-24 04:07:00,1.42764,1.42773,1.42743,1.42743,155300000.0
2007-08-24 04:08:00,1.4274,1.42785,1.42738,1.42783,55700000.0
2007-08-24 04:09:00,1.42796,1.42801,1.42773,1.42773,31400000.0
2007-08-24 04:10:00,1.42765,1.42777,1.4274,1.42755,119500000.0
2007-08-24 04:11:00,1.42768,1.42796,1.42746,1.42758,48100000.0
2007-08-24 04:12:00,1.42762,1.42767,1.4276,1.4276,79300000.0
2007-08-24 04:13:00,1.42751,1.4276,1.42741,1.42743,73700000.0
2007-08-24 04:14:00,1.42746,1.42761,1.42742,1.42761,99700000.0
2007-08-24 04:15:00,1.42766,1.42794,1.42761,1.42775,101400000.0
2007-08-24 04:16:00,1.42778,1.42785,1.42743,1.42756,78500000.0
2007-08-24 04:17:00,1.42766,1.42774,1.42761,1.42766,52400000.0
2007-08-24 04:18:00,1.42754,1.42776,1.42751,1.42754,127500000.0
2007-08-24 04:19:00,1.42748,1.42762,1.42748,1.42755,46600000.0
2007-08-24 04:20:00,1.42753,1.42771,1.42741,1.42741,158800001.0
2007-08-24 04:21:00,1.42741,1.42755,1.42741,1.42747,35400000.0
2007-08-24 04:22:00,1.42757,1.42806,1.42751,1.42785,38800000.0
2007-08-24 04:23:00,1.42735,1.42744,1.42735,1.42743,44700000.0
2007-08-24 04:24:00,1.42744,1.42749,1.42735,1.42745,149400001.0
2007-08-24 04:25:00,1.42758,1.42819,1.42754,1.42768,236300000.0
2007-08-24 04:26:00,1.42762,1.42773,1.42752,1.42752,128200000.0
2007-08-24 04:27:00,1.42752,1.4277,1.42751,1.4277,101300000.0
2007-08-24 04:28:00,1.4277,1.42774,1.42762,1.42763,72300000.0
2007-08-24 04:29:00,1.4276,1.4282,1.4276,1.42794,89700001.0
2007-08-24 04:30:00,1.42755,1.42804,1.42755,1.42779,59200000.0
2007-08-24 04:31:00,1.42759,1.42772,1.42741,1.42771,40200000.0
2007-08-24 04:32:00,1.42789,1.42789,1.42769,1.42778,27200000.0
2007-08-24 04:33:00,1.42778,1.42778,1.42761,1.42768,46800000.0
2007-08-24 04:34:00,1.42772,1.42781,1.42768,1.42777,42900000.0
2007-08-24 04:35:00,1.42768,1.42794,1.42768,1.42782,73000001.0
2007-08-24 04:36:00,1.42812,1.42824,1.42749,1.42812,165800001.0
2007-08-24 04:37:00,1.42806,1.42839,1.42784,1.42806,126500000.0
2007-08-24 04:38:00,1.42807,1.42814,1.42798,1.42798,51600001.0
2007-08-24 04:39:00,1.4279,1.42797,1.42785,1.42786,60300000.0
2007-08-24 04:40:00,1.42785,1.42812,1.42785,1.42812,44400000.0
2007-08-24 04:41:00,1.42794,1.42821,1.42794,1.42814,46000000.0
2007-08-24 04:42:00,1.428,1.42809,1.42793,1.42804,64100000.0
2007-08-24 04:43:00,1.42792,1.42792,1.42775,1.42775,51800000.0
2007-08-24 04:44:00,1.42775,1.4282,1.42775,1.42818,22800000.0
2007-08-24 04:45:00,1.4281,1.42815,1.42775,1.42782,50200001.0
2007-08-24 04:46:00,1.42775,1.42791,1.42775,1.42791,46600000.0
2007-08-24 04:47:00,1.42792,1.42824,1.42791,1.42812,100700000.0
2007-08-24 04:48:00,1.42806,1.42831,1.42806,1.42826,42400000.0
2007-08-24 04:49:00,1.42821,1.4286,1.42811,1.42811,84100000.0
2007-08-24 04:50:00,1.42854,1.42883,1.42835,1.42883,48200000.0
2007-08-24 04:51:00,1.42866,1.42876,1.42866,1.42876,54400000.0
2007-08-24 04:52:00,1.42865,1.42929,1.42861,1.42928,47200000.0
2007-08-24 04:53:00,1.4294,1.43,1.42931,1.42991,34100000.0
2007-08-24 04:54:00,1.42974,1.43,1.42962,1.42962,43000001.0
2007-08-24 04:55:00,1.42988,1.43029,1.42971,1.43029,27000000.0
2007-08-24 04:56:00,1.43019,1.43059,1.43019,1.43041,39200001.0
2007-08-24 04:57:00,1.43019,1.43072,1.43019,1.43027,58000001.0
2007-08-24 04:58:00,1.43024,1.4307,1.4302,1.43064,53800000.0
2007-08-24 04:59:00,1.43025,1.43025,1.42973,1.42992,99500000.0
2007-08-24 05:00:00,1.43011,1.43011,1.42965,1.42985,41600001.0
2007-08-24 05:01:00,1.42962,1.43024,1.42962,1.43011,32200000.0
2007-08-24 05:02:00,1.43018,1.43036,1.43004,1.43019,31700000.0
2007-08-24 05:03:00,1.42985,1.43016,1.42978,1.43002,184300000.0
2007-08-24 05:04:00,1.43008,1.43011,1.43003,1.43011,239000001.0
2007-08-24 05:05:00,1.43008,1.43008,1.42952,1.42979,180100000.0
2007-08-24 05:06:00,1.42975,1.42989,1.4297,1.42986,153600000.0
2007-08-24 05:07:00,1.42975,1.43008,1.42963,1.42963,258100000.0
2007-08-24 05:08:00,1.42989,1.42994,1.42974,1.42976,258400000.0
2007-08-24 05:09:00,1.42967,1.4302,1.42966,1.42971,261500000.0
2007-08-24 05:10:00,1.42968,1.42978,1.42948,1.4295,238300000.0
2007-08-24 05:11:00,1.4293,1.42935,1.42914,1.42925,134200000.0
2007-08-24 05:12:00,1.42939,1.42939,1.42915,1.4292,123000000.0
2007-08-24 05:13:00,1.42925,1.42953,1.42911,1.42921,162400000.0
2007-08-24 05:14:00,1.42903,1.42909,1.42895,1.42909,234800001.0
2007-08-24 05:15:00,1.42907,1.42931,1.42907,1.42925,215500002.0
2007-08-24 05:16:00,1.42937,1.42955,1.42925,1.42955,190300001.0
2007-08-24 05:17:00,1.42975,1.42996,1.42964,1.42988,162000000.0
2007-08-24 05:18:00,1.42972,1.42972,1.42947,1.42962,260600000.0
2007-08-24 05:19:00,1.42916,1.42967,1.42916,1.42923,273500001.0
2007-08-24 05:20:00,1.42939,1.42954,1.42934,1.42944,271000000.0
2007-08-24 05:21:00,1.42935,1.42963,1.42919,1.42928,288500001.0
2007-08-24 05:22:00,1.42933,1.42949,1.42929,1.42937,254000000.0
2007-08-24 05:23:00,1.42938,1.42966,1.42938,1.42964,175700000.0
2007-08-24 05:24:00,1.42973,1.4298,1.42969,1.42972,177799999.0
2007-08-24 05:25:00,1.42983,1.43012,1.42954,1.42969,246100000.0
2007-08-24 05:26:00,1.42969,1.42971,1.42964,1.42969,85800000.0
2007-08-24 05:27:00,1.42994,1.42999,1.42964,1.42989,193100000.0
2007-08-24 05:28:00,1.42989,1.42999,1.42964,1.42989,241500000.0
2007-08-24 05:29:00,1.42984,1.42994,1.42966,1.42974,280500003.0
2007-08-24 05:30:00,1.42974,1.42994,1.42964,1.42966,235500000.0
2007-08-24 05:31:00,1.42966,1.43,1.4296,1.42971,61600000.0
2007-08-24 05:32:00,1.42991,1.4301,1.42983,1.42989,135400000.0
2007-08-24 05:33:00,1.4298,1.4298,1.42958,1.42962,173900000.0
2007-08-24 05:34:00,1.42963,1.42988,1.42953,1.42961,287799999.0
2007-08-24 05:35:00,1.42955,1.42988,1.42953,1.42961,252200001.0
2007-08-24 05:36:00,1.42957,1.42974,1.42955,1.42967,193500001.0
2007-08-24 05:37:00,1.42975,1.42986,1.42964,1.42974,200700000.0
2007-08-24 05:38:00,1.42977,1.42997,1.42975,1.42992,124200000.0
2007-08-24 05:39:00,1.42994,1.43008,1.42987,1.42994,204100000.0
2007-08-24 05:40:00,1.4298,1.43025,1.4298,1.42985,216200000.0
2007-08-24 05:41:00,1.42992,1.43014,1.42973,1.42987,120400000.0
2007-08-24 05:42:00,1.43001,1.43001,1.42969,1.42987,291200000.0
2007-08-24 05:43:00,1.42986,1.42989,1.42966,1.42966,115900000.0
2007-08-24 05:44:00,1.42967,1.42982,1.42957,1.42967,123600000.0
2007-08-24 05:45:00,1.42976,1.42998,1.42972,1.42979,136100000.0
2007-08-24 05:46:00,1.42987,1.43009,1.42984,1.43003,227000000.0
2007-08-24 05:47:00,1.42987,1.42994,1.42967,1.42994,196600000.0
2007-08-24 05:48:00,1.42985,1.43004,1.42968,1.42981,260100000.0
2007-08-24 05:49:00,1.42972,1.42976,1.42943,1.42945,175400000.0
2007-08-24 05:50:00,1.42973,1.4301,1.42973,1.42978,259300000.0
2007-08-24 05:51:00,1.42984,1.42999,1.42982,1.4299,172400000.0
2007-08-24 05:52:00,1.42975,1.43007,1.42962,1.43007,188500000.0
2007-08-24 05:53:00,1.43001,1.43004,1.42978,1.42981,92000000.0
2007-08-24 05:54:00,1.42997,1.43025,1.42988,1.43009,186100001.0
2007-08-24 05:55:00,1.42993,1.43003,1.42978,1.42988,258100000.0
2007-08-24 05:56:00,1.42993,1.4301,1.42983,1.42986,139200000.0
2007-08-24 05:57:00,1.42985,1.42992,1.42982,1.42986,160200000.0
2007-08-24 05:58:00,1.42998,1.43013,1.42993,1.42995,165200000.0
2007-08-24 05:59:00,1.42999,1.43002,1.42982,1.42984,86900000.0
2007-08-24 06:00:00,1.42999,1.43013,1.42997,1.43013,192500000.0
2007-08-24 06:01:00,1.43019,1.43029,1.43003,1.43005,193600000.0
2007-08-24 06:02:00,1.43003,1.4302,1.43,1.43007,236900000.0
2007-08-24 06:03:00,1.43014,1.43014,1.42997,1.43004,56100000.0
2007-08-24 06:04:00,1.42998,1.43006,1.42995,1.43006,146600000.0
2007-08-24 06:05:00,1.43004,1.43016,1.42992,1.42994,365300000.0
2007-08-24 06:06:00,1.43006,1.43022,1.43001,1.43018,77200000.0
2007-08-24 06:07:00,1.4302,1.4302,1.42989,1.42994,348300002.0
2007-08-24 06:08:00,1.42989,1.43005,1.42972,1.42972,637100001.0
2007-08-24 06:09:00,1.42936,1.42972,1.42921,1.42926,472000001.0
2007-08-24 06:10:00,1.42931,1.42959,1.42922,1.42922,272900000.0
2007-08-24 06:11:00,1.42926,1.42952,1.42923,1.42934,452199999.0
2007-08-24 06:12:00,1.42923,1.42963,1.42919,1.42947,249400000.0
2007-08-24 06:13:00,1.42956,1.42978,1.4293,1.42943,299600000.0
2007-08-24 06:14:00,1.4295,1.42975,1.42934,1.42947,398200001.0
2007-08-24 06:15:00,1.42962,1.42962,1.42946,1.42961,210700002.0
2007-08-24 06:16:00,1.42959,1.42975,1.42955,1.42967,217400000.0
2007-08-24 06:17:00,1.42956,1.42978,1.42953,1.42963,177600000.0
2007-08-24 06:18:00,1.42967,1.42987,1.42962,1.42968,245200001.0
2007-08-24 06:19:00,1.42968,1.42992,1.42968,1.42981,167300000.0
2007-08-24 06:20:00,1.42978,1.42993,1.42968,1.42971,332900000.0
2007-08-24 06:21:00,1.42983,1.42991,1.42971,1.42983,289600000.0
2007-08-24 06:22:00,1.42981,1.43006,1.42975,1.42983,253600000.0
2007-08-24 06:23:00,1.42968,1.42991,1.42966,1.42989,243800000.0
2007-08-24 06:24:00,1.42989,1.43006,1.42982,1.42992,353400001.0
2007-08-24 06:25:00,1.42977,1.42977,1.42944,1.42966,262000001.0
2007-08-24 06:26:00,1.42956,1.42979,1.42948,1.42979,286000000.0
2007-08-24 06:27:00,1.42976,1.43009,1.42966,1.43009,324300001.0
2007-08-24 06:28:00,1.4302,1.4303,1.42999,1.43005,339400000.0
2007-08-24 06:29:00,1.43004,1.43018,1.43,1.43005,142600000.0
2007-08-24 06:30:00,1.43003,1.43035,1.43003,1.43023,315500001.0
2007-08-24 06:31:00,1.43029,1.4303,1.43012,1.43016,184300000.0
2007-08-24 06:32:00,1.43021,1.43024,1.4301,1.43022,207600001.0
2007-08-24 06:33:00,1.43016,1.43034,1.43013,1.43016,278800000.0
2007-08-24 06:34:00,1.43017,1.43028,1.43003,1.4301,199300000.0
2007-08-24 06:35:00,1.43005,1.43014,1.42983,1.42983,159900000.0
2007-08-24 06:36:00,1.42976,1.4299,1.42976,1.42983,69200000.0
2007-08-24 06:37:00,1.42992,1.42992,1.42965,1.42992,228200001.0
2007-08-24 06:38:00,1.43008,1.4303,1.42998,1.43,113600000.0
2007-08-24 06:39:00,1.42994,1.43011,1.42991,1.43003,64700001.0
2007-08-24 06:40:00,1.42998,1.43008,1.42988,1.43,154400000.0
2007-08-24 06:41:00,1.43001,1.43009,1.42994,1.43007,187800000.0
2007-08-24 06:42:00,1.43007,1.43024,1.43001,1.43012,270400001.0
2007-08-24 06:43:00,1.43017,1.43026,1.43009,1.43011,153800000.0
2007-08-24 06:44:00,1.4301,1.43024,1.43005,1.43011,318800001.0
2007-08-24 06:45:00,1.43007,1.43013,1.42992,1.43013,252600001.0
2007-08-24 06:46:00,1.4301,1.4302,1.43005,1.43014,287800002.0
2007-08-24 06:47:00,1.43015,1.43023,1.43005,1.43012,199300000.0
2007-08-24 06:48:00,1.43008,1.43033,1.43005,1.43025,25000000.0
2007-08-24 06:49:00,1.43023,1.43045,1.43016,1.43029,228400001.0
2007-08-24 06:50:00,1.43033,1.43055,1.43029,1.43029,37600000.0
2007-08-24 06:51:00,1.43032,1.43081,1.43032,1.43041,264700000.0
2007-08-24 06:52:00,1.4305,1.4305,1.43033,1.43037,245400000.0
2007-08-24 06:53:00,1.43032,1.43057,1.43031,1.43037,217000000.0
2007-08-24 06:54:00,1.43064,1.43085,1.43044,1.4305,448800002.0
2007-08-24 06:55:00,1.43044,1.43052,1.43025,1.43027,357100002.0
2007-08-24 06:56:00,1.43042,1.43047,1.43036,1.43044,27800000.0
2007-08-24 06:57:00,1.4304,1.4304,1.43012,1.43012,63300000.0
2007-08-24 06:58:00,1.43009,1.43024,1.43,1.43017,240700002.0
2007-08-24 06:59:00,1.43013,1.43034,1.43006,1.43014,302100000.0
2007-08-24 07:00:00,1.43029,1.43029,1.43008,1.43008,136200001.0
2007-08-24 07:01:00,1.43016,1.43052,1.43015,1.43044,291700001.0
2007-08-24 07:02:00,1.43031,1.43043,1.43018,1.43031,439100002.0
2007-08-24 07:03:00,1.43032,1.43034,1.43019,1.43032,127900000.0
2007-08-24 07:04:00,1.43018,1.43035,1.43006,1.43013,351300000.0
2007-08-24 07:05:00,1.43017,1.43017,1.42999,1.43005,135700001.0
2007-08-24 07:06:00,1.43,1.43004,1.42979,1.43003,178600000.0
2007-08-24 07:07:00,1.42998,1.43006,1.42985,1.43002,158100000.0
2007-08-24 07:08:00,1.43002,1.43009,1.42979,1.42992,240500000.0
2007-08-24 07:09:00,1.42986,1.42999,1.42975,1.4298,260700002.0
2007-08-24 07:10:00,1.42968,1.42968,1.42943,1.42948,398700001.0
2007-08-24 07:11:00,1.42945,1.42961,1.42941,1.42942,363700001.0
2007-08-24 07:12:00,1.42943,1.42976,1.4294,1.42968,345300002.0
2007-08-24 07:13:00,1.42973,1.42975,1.42957,1.42965,251600000.0
2007-08-24 07:14:00,1.42965,1.42976,1.4296,1.42969,531300000.0
2007-08-24 07:15:00,1.42965,1.43015,1.42965,1.42978,206600000.0
2007-08-24 07:16:00,1.42961,1.42976,1.42953,1.42962,167500000.0
2007-08-24 07:17:00,1.42961,1.42971,1.42947,1.42947,247300001.0
2007-08-24 07:18:00,1.42949,1.4298,1.42938,1.42964,416100000.0
2007-08-24 07:19:00,1.42958,1.4298,1.42948,1.42974,296100000.0
2007-08-24 07:20:00,1.4297,1.42987,1.42957,1.42974,371500000.0
2007-08-24 07:21:00,1.42965,1.42993,1.42963,1.42973,310800002.0
2007-08-24 07:22:00,1.42991,1.43005,1.42984,1.43002,329800002.0
2007-08-24 07:23:00,1.43008,1.43027,1.42983,1.42997,455000002.0
2007-08-24 07:24:00,1.42992,1.4301,1.42987,1.42992,268000000.0
2007-08-24 07:25:00,1.42986,1.4299,1.42968,1.42978,386400000.0
2007-08-24 07:26:00,1.42984,1.43007,1.42978,1.42986,300700000.0
2007-08-24 07:27:00,1.42978,1.4299,1.4296,1.4299,116800000.0
2007-08-24 07:28:00,1.42994,1.42997,1.42983,1.4299,225700001.0
2007-08-24 07:29:00,1.42977,1.42983,1.42955,1.4296,204800001.0
2007-08-24 07:30:00,1.42967,1.4298,1.42959,1.42967,543800002.0
2007-08-24 07:31:00,1.42958,1.42984,1.42951,1.42979,279800000.0
2007-08-24 07:32:00,1.4297,1.42998,1.42967,1.42994,460200001.0
2007-08-24 07:33:00,1.42994,1.43004,1.42981,1.42991,427700001.0
2007-08-24 07:34:00,1.42992,1.43009,1.42987,1.42998,271100000.0
2007-08-24 07:35:00,1.42999,1.43019,1.42998,1.4301,238900000.0
2007-08-24 07:36:00,1.43007,1.43019,1.42996,1.43016,436500001.0
2007-08-24 07:37:00,1.43019,1.4303,1.43002,1.43012,191000000.0
2007-08-24 07:38:00,1.42999,1.43008,1.42985,1.42988,33200000.0
2007-08-24 07:39:00,1.42972,1.42985,1.42961,1.42964,377500001.0
2007-08-24 07:40:00,1.4296,1.42976,1.4295,1.42967,310800000.0
2007-08-24 07:41:00,1.42966,1.42989,1.42958,1.4298,679200002.0
2007-08-24 07:42:00,1.4298,1.42994,1.42967,1.42982,263400000.0
2007-08-24 07:43:00,1.42982,1.43008,1.42975,1.43,203700000.0
2007-08-24 07:44:00,1.43004,1.43006,1.42991,1.42996,420200000.0
2007-08-24 07:45:00,1.43001,1.43011,1.42989,1.42994,442000000.0
2007-08-24 07:46:00,1.42989,1.43023,1.42989,1.43005,452900001.0
2007-08-24 07:47:00,1.43018,1.43045,1.43002,1.43002,708599999.0
2007-08-24 07:48:00,1.42997,1.43017,1.42989,1.43002,775199998.0
2007-08-24 07:49:00,1.43019,1.43029,1.42999,1.43015,601300000.0
2007-08-24 07:50:00,1.43014,1.43029,1.43002,1.43028,595900002.0
2007-08-24 07:51:00,1.43034,1.43034,1.42999,1.43028,594900001.0
2007-08-24 07:52:00,1.4301,1.43025,1.42997,1.43012,443900001.0
2007-08-24 07:53:00,1.43025,1.43033,1.42989,1.43018,633100001.0
2007-08-24 07:54:00,1.43019,1.43019,1.42998,1.43012,423000002.0
2007-08-24 07:55:00,1.43013,1.43022,1.42998,1.43003,369900001.0
2007-08-24 07:56:00,1.43006,1.43009,1.4298,1.42993,686300001.0
2007-08-24 07:57:00,1.42979,1.4299,1.42962,1.4297,579000001.0
2007-08-24 07:58:00,1.42971,1.4298,1.42953,1.42957,740800004.0
2007-08-24 07:59:00,1.42957,1.42994,1.42957,1.42984,439300001.0
2007-08-24 08:00:00,1.43014,1.43031,1.43002,1.43007,391300000.0
2007-08-24 08:01:00,1.42992,1.43024,1.42985,1.43012,506800001.0
2007-08-24 08:02:00,1.42997,1.43015,1.42984,1.42995,240500001.0
2007-08-24 08:03:00,1.42994,1.43024,1.42989,1.42994,461200001.0
2007-08-24 08:04:00,1.42998,1.43027,1.42991,1.43027,374100001.0
2007-08-24 08:05:00,1.43022,1.43058,1.43018,1.43058,309300000.0
2007-08-24 08:06:00,1.43048,1.43061,1.43021,1.43057,741200001.0
2007-08-24 08:07:00,1.43044,1.43044,1.43012,1.43016,547500002.0
2007-08-24 08:08:00,1.43026,1.43033,1.43016,1.43024,385000000.0
2007-08-24 08:09:00,1.43031,1.43038,1.43008,1.43021,510800001.0
2007-08-24 08:10:00,1.43029,1.43053,1.4301,1.43053,629000001.0
2007-08-24 08:11:00,1.43073,1.43172,1.43073,1.43163,287400000.0
2007-08-24 08:12:00,1.43163,1.43177,1.43146,1.43167,433800000.0
2007-08-24 08:13:00,1.43166,1.43179,1.43132,1.43154,224400000.0
2007-08-24 08:14:00,1.43133,1.43142,1.43115,1.43115,90800000.0
2007-08-24 08:15:00,1.43103,1.43132,1.42991,1.43071,307000001.0
2007-08-24 08:16:00,1.43081,1.43086,1.43043,1.4308,300900000.0
2007-08-24 08:17:00,1.43074,1.43082,1.43046,1.43046,313199998.0
2007-08-24 08:18:00,1.43039,1.43076,1.43037,1.43051,179500001.0
2007-08-24 08:19:00,1.43057,1.43071,1.43052,1.43068,370300000.0
2007-08-24 08:20:00,1.43062,1.43083,1.43039,1.4307,253000000.0
2007-08-24 08:21:00,1.43072,1.4309,1.43044,1.43058,497500001.0
2007-08-24 08:22:00,1.43061,1.43062,1.43028,1.43028,286900000.0
2007-08-24 08:23:00,1.4302,1.43057,1.4302,1.43044,281300000.0
2007-08-24 08:24:00,1.43051,1.43085,1.43037,1.43069,469700002.0
2007-08-24 08:25:00,1.43069,1.43069,1.43046,1.43054,620500002.0
2007-08-24 08:26:00,1.43046,1.43059,1.43036,1.43059,349300000.0
2007-08-24 08:27:00,1.43068,1.43084,1.43063,1.43078,288700000.0
2007-08-24 08:28:00,1.43082,1.43101,1.43074,1.43101,595500001.0
2007-08-24 08:29:00,1.4309,1.4311,1.43085,1.43096,358500000.0
2007-08-24 08:30:00,1.43098,1.43138,1.43098,1.43114,465600000.0
2007-08-24 08:31:00,1.43113,1.43131,1.43097,1.43107,273600000.0
2007-08-24 08:32:00,1.43114,1.43133,1.43093,1.43127,273000000.0
2007-08-24 08:33:00,1.43128,1.43142,1.43106,1.43107,189000001.0
2007-08-24 08:34:00,1.43102,1.43111,1.43072,1.43082,597500001.0
2007-08-24 08:35:00,1.43099,1.43124,1.4307,1.43124,469300000.0
2007-08-24 08:36:00,1.43135,1.43167,1.43132,1.4315,365600000.0
2007-08-24 08:37:00,1.43172,1.43247,1.43152,1.43247,331200001.0
2007-08-24 08:38:00,1.43265,1.43274,1.43241,1.43248,317800001.0
2007-08-24 08:39:00,1.43239,1.43243,1.43181,1.43182,610100002.0
2007-08-24 08:40:00,1.43144,1.43194,1.43142,1.43142,306100000.0
2007-08-24 08:41:00,1.43142,1.43153,1.43113,1.43113,463200001.0
2007-08-24 08:42:00,1.43118,1.43151,1.43107,1.43118,509400001.0
2007-08-24 08:43:00,1.43118,1.43134,1.43094,1.43115,298500001.0
2007-08-24 08:44:00,1.4312,1.43134,1.43107,1.43121,445600000.0
2007-08-24 08:45:00,1.43131,1.4315,1.43097,1.43101,690500001.0
2007-08-24 08:46:00,1.43116,1.43148,1.43105,1.43125,788400003.0
2007-08-24 08:47:00,1.43122,1.43143,1.4309,1.431,520500000.0
2007-08-24 08:48:00,1.43097,1.43133,1.43088,1.4312,343500000.0
2007-08-24 08:49:00,1.43108,1.43116,1.43077,1.43102,534200000.0
2007-08-24 08:50:00,1.43132,1.4318,1.43124,1.4318,513699999.0
2007-08-24 08:51:00,1.4317,1.43213,1.43169,1.43183,578900001.0
2007-08-24 08:52:00,1.43205,1.43243,1.43183,1.43225,560800002.0
2007-08-24 08:53:00,1.43222,1.43241,1.43184,1.43222,509900000.0
2007-08-24 08:54:00,1.4322,1.4323,1.43197,1.43209,718300001.0
2007-08-24 08:55:00,1.43216,1.43237,1.43186,1.43193,555900002.0
2007-08-24 08:56:00,1.4319,1.43245,1.43183,1.43215,564400001.0
2007-08-24 08:57:00,1.43207,1.43232,1.43189,1.4321,503300001.0
2007-08-24 08:58:00,1.43183,1.43198,1.43164,1.43179,484900001.0
2007-08-24 08:59:00,1.43163,1.43168,1.43143,1.43144,365700000.0
2007-08-24 09:00:00,1.43137,1.43137,1.43101,1.43132,473900000.0
2007-08-24 09:01:00,1.43134,1.43207,1.43109,1.43196,352200000.0
2007-08-24 09:02:00,1.43165,1.43224,1.43154,1.4317,698900001.0
2007-08-24 09:03:00,1.43167,1.43167,1.43011,1.43068,611300004.0
2007-08-24 09:04:00,1.43071,1.43092,1.43042,1.43074,662300000.0
2007-08-24 09:05:00,1.43052,1.4306,1.43019,1.4303,595800002.0
2007-08-24 09:06:00,1.42998,1.43023,1.42958,1.42958,485500000.0
2007-08-24 09:07:00,1.42955,1.42955,1.42844,1.42866,393000000.0
2007-08-24 09:08:00,1.42876,1.42886,1.4286,1.42886,251999999.0
2007-08-24 09:09:00,1.42883,1.42883,1.42851,1.42857,282000002.0
2007-08-24 09:10:00,1.42824,1.42839,1.42786,1.42786,374800001.0
2007-08-24 09:11:00,1.42761,1.42781,1.42742,1.42747,520300001.0
2007-08-24 09:12:00,1.42774,1.42825,1.42753,1.42816,503700000.0
2007-08-24 09:13:00,1.42825,1.42859,1.42812,1.42845,509300002.0
2007-08-24 09:14:00,1.4284,1.42849,1.42815,1.42836,275900001.0
2007-08-24 09:15:00,1.4282,1.4282,1.42787,1.42817,386300001.0
2007-08-24 09:16:00,1.42821,1.42877,1.42804,1.42859,548500001.0
2007-08-24 09:17:00,1.42861,1.42868,1.4281,1.42813,489200000.0
2007-08-24 09:18:00,1.42804,1.42848,1.42804,1.42845,170800001.0
2007-08-24 09:19:00,1.42859,1.42869,1.42835,1.42861,485100001.0
2007-08-24 09:20:00,1.42863,1.42863,1.42815,1.42815,265200001.0
2007-08-24 09:21:00,1.42828,1.42866,1.42821,1.42853,361500002.0
2007-08-24 09:22:00,1.42844,1.42879,1.42842,1.42864,348300001.0
2007-08-24 09:23:00,1.42883,1.42893,1.42851,1.42852,404100001.0
2007-08-24 09:24:00,1.42855,1.42858,1.42821,1.42834,345600001.0
2007-08-24 09:25:00,1.42848,1.42876,1.42842,1.42859,423100001.0
2007-08-24 09:26:00,1.42868,1.42877,1.42846,1.42865,529500000.0
2007-08-24 09:27:00,1.42855,1.42886,1.42855,1.4288,364300001.0
2007-08-24 09:28:00,1.429,1.42948,1.42883,1.42898,518600000.0
2007-08-24 09:29:00,1.42928,1.42928,1.42874,1.42906,433600000.0
2007-08-24 09:30:00,1.42878,1.42878,1.42822,1.42863,640900001.0
2007-08-24 09:31:00,1.42853,1.42888,1.42836,1.42857,413800000.0
2007-08-24 09:32:00,1.42857,1.42857,1.42829,1.42845,431500001.0
2007-08-24 09:33:00,1.42846,1.4286,1.42833,1.42842,283900001.0
2007-08-24 09:34:00,1.42844,1.42852,1.42833,1.42836,376500000.0
2007-08-24 09:35:00,1.4284,1.42873,1.42833,1.42848,258700000.0
2007-08-24 09:36:00,1.42852,1.42882,1.42847,1.42861,361400000.0
2007-08-24 09:37:00,1.42879,1.42906,1.42858,1.429,456500003.0
2007-08-24 09:38:00,1.42892,1.42906,1.42875,1.42886,412800001.0
2007-08-24 09:39:00,1.42891,1.42893,1.42847,1.42847,390500000.0
2007-08-24 09:40:00,1.42833,1.42858,1.42828,1.42837,386000001.0
2007-08-24 09:41:00,1.42845,1.42864,1.42838,1.42844,539100001.0
2007-08-24 09:42:00,1.42829,1.42856,1.42822,1.42847,445100001.0
2007-08-24 09:43:00,1.42843,1.42873,1.42836,1.4284,297000000.0
2007-08-24 09:44:00,1.42855,1.42884,1.42848,1.42851,461600000.0
2007-08-24 09:45:00,1.42882,1.42924,1.42859,1.42905,524900000.0
2007-08-24 09:46:00,1.42903,1.42903,1.42861,1.42895,307200000.0
2007-08-24 09:47:00,1.42895,1.4292,1.42885,1.42915,478000000.0
2007-08-24 09:48:00,1.42915,1.42921,1.42894,1.42905,319900000.0
2007-08-24 09:49:00,1.42917,1.42921,1.42882,1.42909,517800002.0
2007-08-24 09:50:00,1.42915,1.42932,1.42896,1.42905,494800000.0
2007-08-24 09:51:00,1.42914,1.42942,1.42902,1.42942,409400000.0
2007-08-24 09:52:00,1.42942,1.42942,1.42914,1.42931,440100001.0
2007-08-24 09:53:00,1.42923,1.42949,1.42905,1.42916,344500000.0
2007-08-24 09:54:00,1.42924,1.42955,1.42913,1.42941,521700000.0
2007-08-24 09:55:00,1.42931,1.42935,1.42865,1.42865,591300001.0
2007-08-24 09:56:00,1.42855,1.42875,1.42842,1.42858,382000001.0
2007-08-24 09:57:00,1.42865,1.42895,1.4285,1.42883,531700001.0
2007-08-24 09:58:00,1.42889,1.42912,1.42878,1.42898,791100002.0
2007-08-24 09:59:00,1.42918,1.42932,1.42846,1.42873,733200002.0
2007-08-24 10:00:00,1.42878,1.42886,1.42848,1.42858,250200000.0
2007-08-24 10:01:00,1.42855,1.42867,1.42828,1.4285,575200000.0
2007-08-24 10:02:00,1.42858,1.42887,1.42847,1.42875,629300002.0
2007-08-24 10:03:00,1.42852,1.42886,1.42846,1.42886,430000000.0
2007-08-24 10:04:00,1.42884,1.42935,1.42873,1.42928,398400001.0
2007-08-24 10:05:00,1.42923,1.42941,1.42915,1.42923,355500000.0
2007-08-24 10:06:00,1.42923,1.42953,1.42915,1.42926,456900000.0
2007-08-24 10:07:00,1.42934,1.42952,1.42916,1.42922,467400001.0
2007-08-24 10:08:00,1.42911,1.42956,1.42911,1.42934,486100000.0
2007-08-24 10:09:00,1.42936,1.42983,1.42936,1.42983,440200001.0
2007-08-24 10:10:00,1.42994,1.43003,1.42968,1.42973,357000000.0
2007-08-24 10:11:00,1.42981,1.43002,1.42966,1.42974,371500001.0
2007-08-24 10:12:00,1.42968,1.42979,1.4295,1.4296,443300000.0
2007-08-24 10:13:00,1.42978,1.4304,1.42953,1.43039,579600001.0
2007-08-24 10:14:00,1.43047,1.43049,1.43004,1.43021,503500001.0
2007-08-24 10:15:00,1.4301,1.43018,1.4299,1.43001,461400000.0
2007-08-24 10:16:00,1.43016,1.43068,1.42972,1.43045,393700000.0
2007-08-24 10:17:00,1.43028,1.43028,1.42947,1.42972,298600000.0
2007-08-24 10:18:00,1.42983,1.43,1.42914,1.42914,455500001.0
2007-08-24 10:19:00,1.42895,1.42895,1.42839,1.42881,326800001.0
2007-08-24 10:20:00,1.4288,1.42887,1.42846,1.42876,462200001.0
2007-08-24 10:21:00,1.42879,1.4291,1.42875,1.42907,383800001.0
2007-08-24 10:22:00,1.42913,1.4293,1.42899,1.42905,384200001.0
2007-08-24 10:23:00,1.42894,1.42935,1.42892,1.42905,502300002.0
2007-08-24 10:24:00,1.42916,1.4294,1.42907,1.42918,423600001.0
2007-08-24 10:25:00,1.42929,1.42967,1.42919,1.42967,367800000.0
2007-08-24 10:26:00,1.42978,1.42992,1.42945,1.42956,560099999.0
2007-08-24 10:27:00,1.42939,1.42952,1.42909,1.42926,483300000.0
2007-08-24 10:28:00,1.42925,1.42939,1.42885,1.42907,603000001.0
2007-08-24 10:29:00,1.42911,1.42911,1.42876,1.42892,468800002.0
2007-08-24 10:30:00,1.4289,1.42924,1.42873,1.42873,634200001.0
2007-08-24 10:31:00,1.42851,1.42851,1.42746,1.42769,544500003.0
2007-08-24 10:32:00,1.42754,1.42779,1.42735,1.42735,553500002.0
2007-08-24 10:33:00,1.42755,1.42788,1.42739,1.42788,471800000.0
2007-08-24 10:34:00,1.42777,1.42793,1.42756,1.42761,373300001.0
2007-08-24 10:35:00,1.42771,1.42799,1.4276,1.4279,483100002.0
2007-08-24 10:36:00,1.42794,1.42809,1.42771,1.42783,553000001.0
2007-08-24 10:37:00,1.42789,1.42789,1.42743,1.42787,488800000.0
2007-08-24 10:38:00,1.42801,1.4283,1.42772,1.42789,464500001.0
2007-08-24 10:39:00,1.42791,1.42858,1.42791,1.4281,504000003.0
2007-08-24 10:40:00,1.42805,1.42836,1.42781,1.42817,313400000.0
2007-08-24 10:41:00,1.4283,1.42857,1.42806,1.42857,666200000.0
2007-08-24 10:42:00,1.42843,1.42868,1.42836,1.42848,380400000.0
2007-08-24 10:43:00,1.42842,1.42859,1.42828,1.42832,468800001.0
2007-08-24 10:44:00,1.4284,1.42858,1.42799,1.42825,506500001.0
2007-08-24 10:45:00,1.42844,1.42844,1.42807,1.42837,600300003.0
2007-08-24 10:46:00,1.42841,1.42902,1.42841,1.42895,295700000.0
2007-08-24 10:47:00,1.42901,1.42901,1.42826,1.42833,435700001.0
2007-08-24 10:48:00,1.42809,1.42823,1.42795,1.42811,475400000.0
2007-08-24 10:49:00,1.4281,1.42831,1.428,1.42804,317700001.0
2007-08-24 10:50:00,1.42768,1.4282,1.42756,1.4282,518100003.0
2007-08-24 10:51:00,1.42789,1.42827,1.42784,1.42827,476600001.0
2007-08-24 10:52:00,1.42855,1.42929,1.42855,1.42904,302200000.0
2007-08-24 10:53:00,1.42904,1.42922,1.42865,1.42876,405100000.0
2007-08-24 10:54:00,1.42874,1.42906,1.4286,1.42901,439800000.0
2007-08-24 10:55:00,1.42919,1.42993,1.42919,1.42975,445000002.0
2007-08-24 10:56:00,1.42988,1.42992,1.42923,1.42923,494500000.0
2007-08-24 10:57:00,1.42927,1.4293,1.42842,1.42842,422700004.0
2007-08-24 10:58:00,1.42848,1.42883,1.42844,1.42878,414600000.0
2007-08-24 10:59:00,1.42864,1.42935,1.42863,1.42914,851200002.0
2007-08-24 11:00:00,1.42922,1.42922,1.42879,1.42879,496100001.0
2007-08-24 11:01:00,1.42874,1.42895,1.42842,1.42842,492000000.0
2007-08-24 11:02:00,1.42837,1.42882,1.42837,1.42868,506300001.0
2007-08-24 11:03:00,1.4288,1.42901,1.42858,1.42901,238800000.0
2007-08-24 11:04:00,1.42901,1.42904,1.42859,1.42883,500500001.0
2007-08-24 11:05:00,1.42882,1.42896,1.42856,1.42862,474400000.0
2007-08-24 11:06:00,1.42867,1.42908,1.42867,1.42896,791900001.0
2007-08-24 11:07:00,1.42886,1.42946,1.42875,1.42899,263600001.0
2007-08-24 11:08:00,1.42918,1.42918,1.42889,1.42899,375600001.0
2007-08-24 11:09:00,1.42897,1.42911,1.42885,1.42885,349800001.0
2007-08-24 11:10:00,1.42894,1.42917,1.42887,1.42897,487000002.0
2007-08-24 11:11:00,1.42885,1.42893,1.42841,1.42846,470500001.0
2007-08-24 11:12:00,1.42838,1.42853,1.42807,1.4284,510900001.0
2007-08-24 11:13:00,1.42848,1.4287,1.42831,1.4287,423400001.0
2007-08-24 11:14:00,1.42872,1.42888,1.42864,1.42879,458500002.0
2007-08-24 11:15:00,1.42899,1.42963,1.42899,1.42947,418400000.0
2007-08-24 11:16:00,1.42948,1.42968,1.42914,1.42944,403100000.0
2007-08-24 11:17:00,1.42938,1.42971,1.42926,1.42965,433600002.0
2007-08-24 11:18:00,1.42963,1.42987,1.42926,1.42978,342800000.0
2007-08-24 11:19:00,1.42946,1.42948,1.42818,1.42833,401300001.0
2007-08-24 11:20:00,1.42825,1.42848,1.4281,1.42827,622600004.0
2007-08-24 11:21:00,1.42842,1.42863,1.42826,1.42851,614100000.0
2007-08-24 11:22:00,1.42837,1.42869,1.42836,1.42852,644100004.0
2007-08-24 11:23:00,1.42851,1.42858,1.4282,1.42858,468600000.0
2007-08-24 11:24:00,1.42851,1.42851,1.42816,1.42829,418800000.0
2007-08-24 11:25:00,1.42838,1.42853,1.42823,1.42847,385400000.0
2007-08-24 11:26:00,1.42838,1.42838,1.42783,1.42814,524700002.0
2007-08-24 11:27:00,1.42842,1.42863,1.42817,1.42828,574300002.0
2007-08-24 11:28:00,1.42832,1.42858,1.42822,1.42822,389100000.0
2007-08-24 11:29:00,1.42844,1.42846,1.42812,1.42835,479300002.0
2007-08-24 11:30:00,1.42834,1.42834,1.4281,1.42822,452600000.0
2007-08-24 11:31:00,1.42822,1.42848,1.42811,1.42827,624600000.0
2007-08-24 11:32:00,1.42825,1.42868,1.42818,1.42831,400700000.0
2007-08-24 11:33:00,1.42858,1.42878,1.42854,1.42876,525000001.0
2007-08-24 11:34:00,1.42878,1.42897,1.42866,1.42871,700700003.0
2007-08-24 11:35:00,1.42901,1.42933,1.42884,1.42893,545100000.0
2007-08-24 11:36:00,1.42885,1.42906,1.42881,1.42888,569100003.0
2007-08-24 11:37:00,1.42876,1.42893,1.4285,1.42883,462800001.0
2007-08-24 11:38:00,1.42873,1.42896,1.42867,1.4289,527900000.0
2007-08-24 11:39:00,1.42874,1.42874,1.4282,1.42821,712000003.0
2007-08-24 11:40:00,1.42833,1.42837,1.42784,1.42806,647700001.0
2007-08-24 11:41:00,1.42802,1.42821,1.42784,1.42815,849200001.0
2007-08-24 11:42:00,1.42814,1.42814,1.42774,1.42786,613800002.0
2007-08-24 11:43:00,1.42783,1.428,1.42742,1.42743,547600001.0
2007-08-24 11:44:00,1.42749,1.42766,1.42739,1.42755,683700003.0
2007-08-24 11:45:00,1.42767,1.42799,1.42763,1.42783,579200000.0
2007-08-24 11:46:00,1.42788,1.4281,1.42773,1.42773,554000002.0
2007-08-24 11:47:00,1.42769,1.42805,1.42761,1.42805,455800001.0
2007-08-24 11:48:00,1.42794,1.42803,1.42781,1.42791,590700001.0
2007-08-24 11:49:00,1.42789,1.42798,1.42707,1.42714,408500000.0
2007-08-24 11:50:00,1.42748,1.42768,1.42667,1.42768,326900001.0
2007-08-24 11:51:00,1.42784,1.42793,1.4272,1.4273,181600001.0
2007-08-24 11:52:00,1.42728,1.42741,1.42723,1.42737,238600000.0
2007-08-24 11:53:00,1.42729,1.4276,1.42729,1.42753,194600000.0
2007-08-24 11:54:00,1.42766,1.42843,1.42766,1.42829,374700001.0
2007-08-24 11:55:00,1.4281,1.42815,1.42782,1.42797,541800000.0
2007-08-24 11:56:00,1.42812,1.42858,1.42809,1.42835,468800001.0
2007-08-24 11:57:00,1.42849,1.42855,1.42822,1.42829,507500000.0
2007-08-24 11:58:00,1.42838,1.42867,1.42816,1.42844,429800000.0
2007-08-24 11:59:00,1.42838,1.4285,1.42799,1.42801,418800001.0
2007-08-24 12:00:00,1.42818,1.42919,1.42818,1.42869,487900000.0
2007-08-24 12:01:00,1.42862,1.42877,1.42854,1.4286,442100002.0
2007-08-24 12:02:00,1.42871,1.42882,1.42863,1.42869,341800000.0
2007-08-24 12:03:00,1.42885,1.42929,1.42867,1.42914,400600000.0
2007-08-24 12:04:00,1.42907,1.42943,1.42887,1.4291,369900000.0
2007-08-24 12:05:00,1.42897,1.42926,1.42889,1.42919,368100001.0
2007-08-24 12:06:00,1.42907,1.42936,1.42902,1.42933,312900000.0
2007-08-24 12:07:00,1.42931,1.42955,1.42919,1.42947,349100000.0
2007-08-24 12:08:00,1.42943,1.42955,1.42921,1.4295,541200001.0
2007-08-24 12:09:00,1.4296,1.42981,1.42953,1.42972,354800000.0
2007-08-24 12:10:00,1.42975,1.42975,1.42942,1.42945,337200000.0
2007-08-24 12:11:00,1.42944,1.42978,1.42944,1.42952,175600000.0
2007-08-24 12:12:00,1.42958,1.42972,1.42931,1.42942,227200001.0
2007-08-24 12:13:00,1.42941,1.42941,1.42895,1.42895,503600001.0
2007-08-24 12:14:00,1.42902,1.42902,1.42824,1.42841,614500001.0
2007-08-24 12:15:00,1.42837,1.4288,1.42837,1.42874,350600001.0
2007-08-24 12:16:00,1.42867,1.42872,1.4284,1.42848,370700000.0
2007-08-24 12:17:00,1.4286,1.42864,1.42852,1.42858,168900000.0
2007-08-24 12:18:00,1.42865,1.42907,1.42865,1.42907,308500000.0
2007-08-24 12:19:00,1.42902,1.42921,1.42877,1.42916,540999999.0
2007-08-24 12:20:00,1.42922,1.42956,1.42888,1.42919,428600000.0
2007-08-24 12:21:00,1.42911,1.42965,1.4289,1.42954,409700003.0
2007-08-24 12:22:00,1.42965,1.43003,1.42949,1.4298,318300000.0
2007-08-24 12:23:00,1.42964,1.42964,1.42864,1.42868,424700002.0
2007-08-24 12:24:00,1.42846,1.4291,1.42843,1.42866,651800000.0
2007-08-24 12:25:00,1.42857,1.42893,1.42841,1.42891,365500000.0
2007-08-24 12:26:00,1.42897,1.4291,1.42869,1.4291,472600004.0
2007-08-24 12:27:00,1.42916,1.42943,1.42914,1.42914,481799998.0
2007-08-24 12:28:00,1.42898,1.42918,1.42887,1.42904,488500001.0
2007-08-24 12:29:00,1.42903,1.42925,1.42883,1.42925,740500002.0
2007-08-24 12:30:00,1.42902,1.42943,1.42902,1.42937,609900000.0
2007-08-24 12:31:00,1.42936,1.42942,1.42912,1.42918,642600000.0
2007-08-24 12:32:00,1.429,1.42932,1.42893,1.42919,609100000.0
2007-08-24 12:33:00,1.42935,1.42953,1.4292,1.42936,656800002.0
2007-08-24 12:34:00,1.42927,1.42948,1.42908,1.42934,625700003.0
2007-08-24 12:35:00,1.42965,1.42992,1.42943,1.42984,627800002.0
2007-08-24 12:36:00,1.42989,1.43022,1.42988,1.43001,444100000.0
2007-08-24 12:37:00,1.43007,1.43022,1.42983,1.43002,512600001.0
2007-08-24 12:38:00,1.42994,1.43029,1.42994,1.43012,773000002.0
2007-08-24 12:39:00,1.43014,1.4303,1.43005,1.43016,475400001.0
2007-08-24 12:40:00,1.43011,1.43027,1.43002,1.43013,504299999.0
2007-08-24 12:41:00,1.4302,1.43043,1.43009,1.43009,277300003.0
2007-08-24 12:42:00,1.43017,1.43035,1.43002,1.43035,314700000.0
2007-08-24 12:43:00,1.43045,1.43205,1.43045,1.43205,467800000.0
2007-08-24 12:44:00,1.43222,1.43222,1.43161,1.43169,394200000.0
2007-08-24 12:45:00,1.43182,1.43229,1.43182,1.43195,419500000.0
2007-08-24 12:46:00,1.43159,1.43169,1.43122,1.43166,425400000.0
2007-08-24 12:47:00,1.43221,1.4329,1.43221,1.43282,391900001.0
2007-08-24 12:48:00,1.43277,1.43295,1.4325,1.43269,475200002.0
2007-08-24 12:49:00,1.43269,1.43269,1.43227,1.43227,447000001.0
2007-08-24 12:50:00,1.43231,1.43239,1.43206,1.43215,527100000.0
2007-08-24 12:51:00,1.43211,1.43222,1.43161,1.43161,351400000.0
2007-08-24 12:52:00,1.43176,1.43199,1.43167,1.43197,290200000.0
2007-08-24 12:53:00,1.43211,1.4323,1.43205,1.43214,246700000.0
2007-08-24 12:54:00,1.43206,1.43219,1.43189,1.43203,321300000.0
2007-08-24 12:55:00,1.4319,1.43203,1.43171,1.43189,453700000.0
2007-08-24 12:56:00,1.43199,1.43215,1.4318,1.43187,485000001.0
2007-08-24 12:57:00,1.43179,1.43186,1.43122,1.4315,528000000.0
2007-08-24 12:58:00,1.4316,1.43184,1.43154,1.43179,293900000.0
2007-08-24 12:59:00,1.43171,1.43173,1.43138,1.4315,739300002.0
2007-08-24 13:00:00,1.43138,1.4322,1.43138,1.4322,301099998.0
2007-08-24 13:01:00,1.43207,1.43214,1.43179,1.43185,293800000.0
2007-08-24 13:02:00,1.43173,1.43216,1.43162,1.43205,361800000.0
2007-08-24 13:03:00,1.43221,1.43235,1.43206,1.4322,416600000.0
2007-08-24 13:04:00,1.43221,1.43258,1.43221,1.43239,246900001.0
2007-08-24 13:05:00,1.43237,1.43237,1.43193,1.43193,155900001.0
2007-08-24 13:06:00,1.43175,1.43188,1.43146,1.43155,434300001.0
2007-08-24 13:07:00,1.4314,1.43162,1.43117,1.43141,349000001.0
2007-08-24 13:08:00,1.43141,1.43141,1.43112,1.43112,168900000.0
2007-08-24 13:09:00,1.43122,1.43153,1.43109,1.43132,285500001.0
2007-08-24 13:10:00,1.43142,1.43144,1.43117,1.43121,155200000.0
2007-08-24 13:11:00,1.43124,1.43131,1.43073,1.43078,437800000.0
2007-08-24 13:12:00,1.43074,1.43087,1.43047,1.43085,309500000.0
2007-08-24 13:13:00,1.43095,1.43095,1.4307,1.4308,330200001.0
2007-08-24 13:14:00,1.431,1.43101,1.43085,1.43094,314800000.0
2007-08-24 13:15:00,1.43083,1.43083,1.43045,1.4308,431400000.0
2007-08-24 13:16:00,1.4306,1.43062,1.43013,1.43026,129600000.0
2007-08-24 13:17:00,1.4303,1.43118,1.4303,1.431,123500000.0
2007-08-24 13:18:00,1.43099,1.43104,1.42843,1.42862,305800000.0
2007-08-24 13:19:00,1.42865,1.42957,1.42833,1.42957,318600002.0
2007-08-24 13:20:00,1.42965,1.42969,1.4292,1.42936,231300001.0
2007-08-24 13:21:00,1.42911,1.42943,1.42906,1.42935,116000000.0
2007-08-24 13:22:00,1.42936,1.42936,1.42869,1.42911,276600000.0
2007-08-24 13:23:00,1.42904,1.42947,1.42904,1.42926,262400001.0
2007-08-24 13:24:00,1.42938,1.4303,1.42938,1.42997,219300000.0
2007-08-24 13:25:00,1.42986,1.42986,1.42965,1.42965,140000000.0
2007-08-24 13:26:00,1.4297,1.4304,1.42953,1.4304,209800001.0
2007-08-24 13:27:00,1.4305,1.4307,1.43021,1.43051,289200000.0
2007-08-24 13:28:00,1.43062,1.43085,1.43055,1.43059,510300000.0
2007-08-24 13:29:00,1.4304,1.4304,1.42975,1.42998,610400001.0
2007-08-24 13:30:00,1.42963,1.42993,1.42942,1.42981,563500001.0
2007-08-24 13:31:00,1.42998,1.43022,1.42987,1.43,494900002.0
2007-08-24 13:32:00,1.42976,1.42982,1.42957,1.42982,223900000.0
2007-08-24 13:33:00,1.42987,1.43023,1.42982,1.42995,439400002.0
2007-08-24 13:34:00,1.43006,1.43029,1.43001,1.43029,309700002.0
2007-08-24 13:35:00,1.43051,1.43126,1.43031,1.43094,332200000.0
2007-08-24 13:36:00,1.43107,1.43148,1.43084,1.43108,420700001.0
2007-08-24 13:37:00,1.43119,1.43154,1.4309,1.4309,450700000.0
2007-08-24 13:38:00,1.43078,1.43086,1.43033,1.43066,412000001.0
2007-08-24 13:39:00,1.43076,1.431,1.4306,1.43072,318300000.0
2007-08-24 13:40:00,1.43058,1.43079,1.43034,1.43056,430000002.0
2007-08-24 13:41:00,1.43057,1.43072,1.43039,1.43056,286100001.0
2007-08-24 13:42:00,1.43077,1.43106,1.43055,1.43103,174600000.0
2007-08-24 13:43:00,1.43106,1.43111,1.43084,1.43111,129800000.0
2007-08-24 13:44:00,1.43102,1.4312,1.43087,1.4312,256800001.0
2007-08-24 13:45:00,1.43119,1.43119,1.43065,1.43069,426700001.0
2007-08-24 13:46:00,1.43073,1.43098,1.43063,1.43086,517200001.0
2007-08-24 13:47:00,1.43078,1.43111,1.43039,1.43075,542700001.0
2007-08-24 13:48:00,1.43079,1.43106,1.43079,1.43106,224900000.0
2007-08-24 13:49:00,1.43117,1.43143,1.43103,1.43127,235300002.0
2007-08-24 13:50:00,1.43137,1.43163,1.43121,1.4315,312700000.0
2007-08-24 13:51:00,1.4314,1.43153,1.43125,1.43125,238000000.0
2007-08-24 13:52:00,1.43103,1.43127,1.43084,1.43088,435900000.0
2007-08-24 13:53:00,1.43092,1.43145,1.43087,1.43139,429700000.0
2007-08-24 13:54:00,1.43142,1.43253,1.43142,1.43232,394900002.0
2007-08-24 13:55:00,1.43248,1.4327,1.43225,1.43242,327100001.0
2007-08-24 13:56:00,1.43238,1.43268,1.43209,1.43263,436400000.0
2007-08-24 13:57:00,1.43266,1.43267,1.43238,1.43262,301000000.0
2007-08-24 13:58:00,1.43254,1.43261,1.43214,1.43214,249200001.0
2007-08-24 13:59:00,1.43219,1.43254,1.43219,1.43233,421400000.0
2007-08-24 14:00:00,1.43234,1.43245,1.43224,1.43245,310300002.0
2007-08-24 14:01:00,1.43241,1.4325,1.43222,1.43237,428800001.0
2007-08-24 14:02:00,1.43223,1.4325,1.43223,1.43226,304100001.0
2007-08-24 14:03:00,1.43214,1.43225,1.43202,1.43204,403800000.0
2007-08-24 14:04:00,1.43206,1.43217,1.43191,1.43201,418600002.0
2007-08-24 14:05:00,1.43202,1.4322,1.43178,1.43209,320100000.0
2007-08-24 14:06:00,1.43236,1.43305,1.43221,1.43242,338900000.0
2007-08-24 14:07:00,1.4327,1.43288,1.43245,1.43262,379300001.0
2007-08-24 14:08:00,1.43253,1.43258,1.43216,1.4323,360700001.0
2007-08-24 14:09:00,1.43241,1.43295,1.43241,1.4328,207300001.0
2007-08-24 14:10:00,1.43306,1.43328,1.43291,1.43307,267300001.0
2007-08-24 14:11:00,1.43281,1.43281,1.43246,1.43272,140400000.0
2007-08-24 14:12:00,1.43274,1.43284,1.43255,1.4326,246500000.0
2007-08-24 14:13:00,1.43249,1.43266,1.43241,1.43264,151700001.0
2007-08-24 14:14:00,1.43252,1.43262,1.43225,1.43232,220300000.0
2007-08-24 14:15:00,1.43219,1.43238,1.43191,1.43238,324200000.0
2007-08-24 14:16:00,1.43248,1.43253,1.43225,1.43245,183800000.0
2007-08-24 14:17:00,1.43263,1.43298,1.43245,1.43295,640100002.0
2007-08-24 14:18:00,1.43295,1.43311,1.43266,1.43273,376300001.0
2007-08-24 14:19:00,1.43264,1.43298,1.43259,1.43272,361800000.0
2007-08-24 14:20:00,1.43287,1.43316,1.43274,1.43274,238299999.0
2007-08-24 14:21:00,1.43269,1.43284,1.43256,1.43265,369200000.0
2007-08-24 14:22:00,1.43279,1.43279,1.43229,1.43267,637800001.0
2007-08-24 14:23:00,1.43278,1.43302,1.43268,1.43275,181200000.0
2007-08-24 14:24:00,1.4328,1.43301,1.43259,1.43267,442900000.0
2007-08-24 14:25:00,1.43271,1.43325,1.4327,1.43307,525400002.0
2007-08-24 14:26:00,1.43315,1.43315,1.43287,1.43299,548700001.0
2007-08-24 14:27:00,1.43301,1.43315,1.4328,1.43294,506200003.0
2007-08-24 14:28:00,1.43293,1.43306,1.43229,1.43305,72400002.0
2007-08-24 14:29:00,1.43308,1.43324,1.43294,1.43306,37400000.0
2007-08-24 14:30:00,1.43228,1.43301,1.4316,1.43295,59600001.0
2007-08-24 14:31:00,1.43235,1.43266,1.4318,1.4318,42000000.0
2007-08-24 14:32:00,1.43174,1.43191,1.43165,1.43181,43100001.0
2007-08-24 14:33:00,1.43178,1.43207,1.43178,1.43204,36800000.0
2007-08-24 14:34:00,1.43217,1.43217,1.43142,1.43142,32200000.0
2007-08-24 14:35:00,1.43171,1.43191,1.43171,1.43186,30400000.0
2007-08-24 14:36:00,1.4319,1.4319,1.43055,1.43055,56400001.0
2007-08-24 14:37:00,1.4313,1.4322,1.4313,1.43214,46700000.0
2007-08-24 14:38:00,1.43208,1.43215,1.43166,1.43188,28300000.0
2007-08-24 14:39:00,1.43152,1.43165,1.43099,1.43126,23400000.0
2007-08-24 14:40:00,1.43141,1.43184,1.43141,1.43145,25300000.0
2007-08-24 14:41:00,1.43154,1.43172,1.43139,1.43172,40000001.0
2007-08-24 14:42:00,1.43181,1.43205,1.43158,1.43158,44500000.0
2007-08-24 14:43:00,1.43218,1.43226,1.43204,1.43215,43200000.0
2007-08-24 14:44:00,1.43266,1.43288,1.43252,1.43267,40800000.0
2007-08-24 14:45:00,1.43286,1.43292,1.43249,1.43283,57000000.0
2007-08-24 14:46:00,1.43309,1.43356,1.43292,1.43338,38700000.0
2007-08-24 14:47:00,1.43332,1.43361,1.43325,1.4335,23000000.0
2007-08-24 14:48:00,1.43345,1.43348,1.43314,1.43335,42300000.0
2007-08-24 14:49:00,1.43331,1.43357,1.43321,1.43338,49100000.0
2007-08-24 14:50:00,1.43309,1.43358,1.43305,1.43358,38400000.0
2007-08-24 14:51:00,1.43358,1.43358,1.43311,1.43321,23000000.0
2007-08-24 14:52:00,1.43318,1.43366,1.43318,1.43366,35600000.0
2007-08-24 14:53:00,1.43342,1.43391,1.43307,1.43363,36600000.0
2007-08-24 14:54:00,1.43402,1.43408,1.4337,1.4337,34600000.0
2007-08-24 14:55:00,1.43387,1.43399,1.43349,1.43361,34800000.0
2007-08-24 14:56:00,1.43401,1.43427,1.43386,1.43427,40400000.0
2007-08-24 14:57:00,1.4343,1.4343,1.43356,1.43356,47600000.0
2007-08-24 14:58:00,1.43342,1.4342,1.43342,1.43413,50600000.0
2007-08-24 14:59:00,1.43419,1.43432,1.43395,1.43426,40400000.0
2007-08-24 15:00:00,1.43444,1.43444,1.43389,1.43389,69700001.0
2007-08-24 15:01:00,1.43432,1.43436,1.43397,1.43427,28000000.0
2007-08-24 15:02:00,1.4347,1.43472,1.4345,1.43472,43000000.0
2007-08-24 15:03:00,1.43485,1.43496,1.43432,1.43458,35400000.0
2007-08-24 15:04:00,1.43447,1.43474,1.4344,1.43474,54100000.0
2007-08-24 15:05:00,1.43475,1.43485,1.43464,1.43484,30400000.0
2007-08-24 15:06:00,1.43487,1.43498,1.4345,1.43483,44100000.0
2007-08-24 15:07:00,1.43498,1.43508,1.43472,1.43477,26000000.0
2007-08-24 15:08:00,1.43436,1.43459,1.43433,1.43459,43200000.0
2007-08-24 15:09:00,1.43454,1.43468,1.43444,1.43465,42000000.0
2007-08-24 15:10:00,1.43464,1.43464,1.43435,1.43435,47200000.0
2007-08-24 15:11:00,1.43463,1.43502,1.43463,1.43471,37700000.0
2007-08-24 15:12:00,1.4345,1.43453,1.43411,1.43431,41000000.0
2007-08-24 15:13:00,1.43457,1.43488,1.43429,1.43429,41000001.0
2007-08-24 15:14:00,1.43403,1.43438,1.43393,1.43393,28800000.0
2007-08-24 15:15:00,1.43397,1.43405,1.43351,1.43405,52400000.0
2007-08-24 15:16:00,1.4339,1.43416,1.43388,1.43413,28800000.0
2007-08-24 15:17:00,1.43408,1.43424,1.4339,1.43413,31800000.0
2007-08-24 15:18:00,1.43405,1.43405,1.43365,1.43405,47400000.0
2007-08-24 15:19:00,1.43405,1.43421,1.43383,1.43407,18600000.0
2007-08-24 15:20:00,1.43435,1.43471,1.43351,1.43377,61500001.0
2007-08-24 15:21:00,1.43413,1.43424,1.43376,1.43393,29000000.0
2007-08-24 15:22:00,1.43375,1.43409,1.4337,1.43401,28200000.0
2007-08-24 15:23:00,1.43407,1.43407,1.43333,1.43371,30400000.0
2007-08-24 15:24:00,1.43343,1.43426,1.43321,1.43417,37800000.0
2007-08-24 15:25:00,1.4342,1.43428,1.43383,1.43383,22800000.0
2007-08-24 15:26:00,1.43405,1.43415,1.43385,1.43405,28900000.0
2007-08-24 15:27:00,1.43414,1.43448,1.43392,1.43395,42800001.0
2007-08-24 15:28:00,1.43366,1.43409,1.43362,1.43385,46200000.0
2007-08-24 15:29:00,1.43408,1.43426,1.43374,1.43409,37800000.0
2007-08-24 15:30:00,1.4343,1.4343,1.43381,1.434,29400000.0
2007-08-24 15:31:00,1.43413,1.43508,1.43413,1.4349,35300000.0
2007-08-24 15:32:00,1.43479,1.43487,1.43437,1.43469,37200000.0
2007-08-24 15:33:00,1.43483,1.4349,1.43434,1.43456,42000000.0
2007-08-24 15:34:00,1.43453,1.43499,1.43453,1.43483,42400000.0
2007-08-24 15:35:00,1.43482,1.43482,1.43431,1.43431,44800000.0
2007-08-24 15:36:00,1.43457,1.43487,1.43451,1.43454,38400000.0
2007-08-24 15:37:00,1.43475,1.43498,1.43474,1.43491,47000000.0
2007-08-24 15:38:00,1.43481,1.43493,1.4345,1.43493,62600000.0
2007-08-24 15:39:00,1.43509,1.43512,1.43487,1.4349,36100000.0
2007-08-24 15:40:00,1.43513,1.43518,1.4348,1.4348,46500000.0
2007-08-24 15:41:00,1.43496,1.43505,1.43421,1.43456,21000000.0
2007-08-24 15:42:00,1.43436,1.43451,1.43414,1.43439,30600000.0
2007-08-24 15:43:00,1.43449,1.43455,1.43407,1.43421,37800000.0
2007-08-24 15:44:00,1.43453,1.43458,1.43395,1.43404,37800000.0
2007-08-24 15:45:00,1.43397,1.43435,1.43391,1.43391,49600001.0
2007-08-24 15:46:00,1.43368,1.43376,1.43348,1.43348,28200000.0
2007-08-24 15:47:00,1.43344,1.43367,1.43309,1.43367,38200000.0
2007-08-24 15:48:00,1.43361,1.43371,1.43337,1.43371,32800000.0
2007-08-24 15:49:00,1.43366,1.43381,1.43342,1.43358,44400000.0
2007-08-24 15:50:00,1.43344,1.43376,1.43344,1.43357,23000000.0
2007-08-24 15:51:00,1.43363,1.43393,1.43363,1.43389,32200000.0
2007-08-24 15:52:00,1.43406,1.43419,1.43385,1.43419,78700000.0
2007-08-24 15:53:00,1.4342,1.43491,1.4342,1.43478,33400000.0
2007-08-24 15:54:00,1.43489,1.43489,1.4346,1.4346,44400000.0
2007-08-24 15:55:00,1.43488,1.43507,1.43456,1.43456,49600000.0
2007-08-24 15:56:00,1.43429,1.4347,1.43414,1.43438,36400000.0
2007-08-24 15:57:00,1.43427,1.4345,1.43412,1.43435,32100000.0
2007-08-24 15:58:00,1.43437,1.43454,1.43422,1.43444,26700000.0
2007-08-24 15:59:00,1.43434,1.43434,1.43406,1.43411,28800000.0
2007-08-24 16:00:00,1.43385,1.43475,1.43355,1.43461,32600000.0
2007-08-24 16:01:00,1.43421,1.43435,1.43403,1.43409,35900000.0
2007-08-24 16:02:00,1.43409,1.43426,1.43378,1.43422,28400000.0
2007-08-24 16:03:00,1.43421,1.43445,1.43376,1.4344,37000000.0
2007-08-24 16:04:00,1.43453,1.43482,1.43436,1.43482,39900000.0
2007-08-24 16:05:00,1.43506,1.43518,1.43447,1.4347,40600000.0
2007-08-24 16:06:00,1.43467,1.43499,1.43416,1.43499,24000000.0
2007-08-24 16:07:00,1.4349,1.43527,1.4349,1.43497,44400000.0
2007-08-24 16:08:00,1.43482,1.43506,1.43466,1.43492,56000000.0
2007-08-24 16:09:00,1.43473,1.43497,1.43454,1.43474,53500000.0
2007-08-24 16:10:00,1.43477,1.43479,1.43441,1.43466,51800000.0
2007-08-24 16:11:00,1.43435,1.4346,1.43417,1.43434,42600000.0
2007-08-24 16:12:00,1.43369,1.43369,1.4323,1.43306,54600001.0
2007-08-24 16:13:00,1.4331,1.43315,1.4326,1.43281,27900000.0
2007-08-24 16:14:00,1.43305,1.43327,1.43298,1.43323,24200000.0
2007-08-24 16:15:00,1.43295,1.43317,1.43285,1.43305,23400000.0
2007-08-24 16:16:00,1.43282,1.43283,1.4326,1.4326,33600001.0
2007-08-24 16:17:00,1.43259,1.43288,1.43259,1.43287,23200000.0
2007-08-24 16:18:00,1.43309,1.43319,1.4329,1.43317,41000000.0
2007-08-24 16:19:00,1.43386,1.43395,1.4336,1.43383,34200000.0
2007-08-24 16:20:00,1.43361,1.43371,1.43341,1.43355,33000000.0
2007-08-24 16:21:00,1.43325,1.4333,1.43265,1.43277,36000000.0
2007-08-24 16:22:00,1.43285,1.43295,1.43257,1.43264,44000000.0
2007-08-24 16:23:00,1.43288,1.43295,1.43167,1.43167,35600000.0
2007-08-24 16:24:00,1.43132,1.43153,1.43119,1.43137,37900000.0
2007-08-24 16:25:00,1.43148,1.43148,1.43075,1.4309,30000000.0
2007-08-24 16:26:00,1.43144,1.43197,1.4313,1.43165,40000000.0
2007-08-24 16:27:00,1.4317,1.43195,1.43146,1.43146,25800000.0
2007-08-24 16:28:00,1.43157,1.43159,1.43133,1.43145,48800000.0
2007-08-24 16:29:00,1.43143,1.4315,1.43112,1.43134,43400000.0
2007-08-24 16:30:00,1.43144,1.43147,1.43118,1.43124,65300000.0
2007-08-24 16:31:00,1.43111,1.43146,1.43109,1.43117,44000001.0
2007-08-24 16:32:00,1.43158,1.43166,1.43121,1.43162,34200000.0
2007-08-24 16:33:00,1.43174,1.43213,1.43174,1.43205,39000000.0
2007-08-24 16:34:00,1.43203,1.43233,1.43167,1.43233,46500000.0
2007-08-24 16:35:00,1.43221,1.43228,1.43208,1.43228,29200000.0
2007-08-24 16:36:00,1.43198,1.43214,1.43153,1.43178,22200000.0
2007-08-24 16:37:00,1.43191,1.43204,1.43166,1.43188,44200000.0
2007-08-24 16:38:00,1.43192,1.43201,1.43166,1.43168,38600000.0
2007-08-24 16:39:00,1.43182,1.43211,1.43175,1.43199,32800000.0
2007-08-24 16:40:00,1.43199,1.43235,1.43187,1.43226,44600000.0
2007-08-24 16:41:00,1.43261,1.43272,1.43225,1.43272,48000000.0
2007-08-24 16:42:00,1.43297,1.43314,1.43294,1.43299,30700000.0
2007-08-24 16:43:00,1.43283,1.43317,1.43277,1.43283,53800000.0
2007-08-24 16:44:00,1.43284,1.43289,1.43246,1.43269,41000000.0
2007-08-24 16:45:00,1.43259,1.43272,1.43221,1.43221,30000000.0
2007-08-24 16:46:00,1.4322,1.43221,1.43158,1.43176,53900000.0
2007-08-24 16:47:00,1.43188,1.43226,1.43188,1.43206,47200000.0
2007-08-24 16:48:00,1.43228,1.43235,1.43192,1.43228,24200000.0
2007-08-24 16:49:00,1.43228,1.43228,1.43201,1.43201,30000000.0
2007-08-24 16:50:00,1.43209,1.43232,1.43209,1.43212,33000000.0
2007-08-24 16:51:00,1.4321,1.43259,1.43208,1.43259,33800000.0
2007-08-24 16:52:00,1.43276,1.43277,1.43235,1.43264,38800000.0
2007-08-24 16:53:00,1.43289,1.4331,1.43266,1.4331,43300000.0
2007-08-24 16:54:00,1.43294,1.43326,1.43293,1.43321,32800000.0
2007-08-24 16:55:00,1.43327,1.43327,1.43288,1.43312,28200000.0
2007-08-24 16:56:00,1.43318,1.43328,1.43311,1.43323,39000000.0
2007-08-24 16:57:00,1.43313,1.43349,1.43313,1.43341,25400000.0
2007-08-24 16:58:00,1.43334,1.43348,1.43333,1.43335,40900000.0
2007-08-24 16:59:00,1.43331,1.43399,1.43331,1.43399,40200000.0
2007-08-24 17:00:00,1.43402,1.4343,1.43391,1.43409,39600000.0
2007-08-24 17:01:00,1.43404,1.43437,1.4339,1.4339,41000000.0
2007-08-24 17:02:00,1.43378,1.43406,1.43364,1.43392,29400000.0
2007-08-24 17:03:00,1.43376,1.43376,1.43341,1.43348,37200000.0
2007-08-24 17:04:00,1.43355,1.43366,1.43338,1.43349,34100000.0
2007-08-24 17:05:00,1.43345,1.43367,1.43305,1.43367,28600000.0
2007-08-24 17:06:00,1.43373,1.43407,1.43373,1.43398,38900000.0
2007-08-24 17:07:00,1.43398,1.43403,1.43374,1.43388,52600000.0
2007-08-24 17:08:00,1.43376,1.4339,1.43366,1.43388,28600000.0
2007-08-24 17:09:00,1.4339,1.4339,1.43353,1.43388,44600000.0
2007-08-24 17:10:00,1.43359,1.4339,1.43357,1.43379,22200000.0
2007-08-24 17:11:00,1.43397,1.43432,1.43379,1.43391,30600000.0
2007-08-24 17:12:00,1.4338,1.43394,1.43373,1.43373,37400000.0
2007-08-24 17:13:00,1.43352,1.43397,1.4335,1.43396,35200000.0
2007-08-24 17:14:00,1.43357,1.43389,1.43357,1.43375,36800000.0
2007-08-24 17:15:00,1.43413,1.43413,1.43369,1.4338,32800000.0
2007-08-24 17:16:00,1.43389,1.43413,1.43389,1.43393,38500000.0
2007-08-24 17:17:00,1.43394,1.43412,1.43369,1.43405,34800000.0
2007-08-24 17:18:00,1.43414,1.43421,1.43386,1.4342,44000000.0
2007-08-24 17:19:00,1.43393,1.43424,1.43391,1.43424,35800001.0
2007-08-24 17:20:00,1.434,1.43411,1.43378,1.43394,28800000.0
2007-08-24 17:21:00,1.43425,1.43433,1.43332,1.43373,95300001.0
2007-08-24 17:22:00,1.43353,1.43376,1.43339,1.43365,30200000.0
2007-08-24 17:23:00,1.43329,1.43371,1.43329,1.43371,23600000.0
2007-08-24 17:24:00,1.43395,1.43429,1.43392,1.43407,30400000.0
2007-08-24 17:25:00,1.434,1.43439,1.43397,1.43422,50200001.0
2007-08-24 17:26:00,1.43408,1.43471,1.43402,1.4344,35400000.0
2007-08-24 17:27:00,1.4344,1.43445,1.43409,1.43409,28200000.0
2007-08-24 17:28:00,1.43446,1.43451,1.43404,1.43424,45400001.0
2007-08-24 17:29:00,1.43436,1.43462,1.43404,1.4346,39600000.0
2007-08-24 17:30:00,1.43478,1.43481,1.4342,1.43474,32400000.0
2007-08-24 17:31:00,1.43489,1.43525,1.43474,1.43511,26400000.0
2007-08-24 17:32:00,1.43488,1.43539,1.43488,1.43536,37600000.0
2007-08-24 17:33:00,1.43537,1.4354,1.43524,1.43524,45700000.0
2007-08-24 17:34:00,1.43517,1.4354,1.43508,1.43537,34000000.0
2007-08-24 17:35:00,1.43532,1.43533,1.43518,1.43533,28200000.0
2007-08-24 17:36:00,1.43536,1.43536,1.43508,1.4352,56200000.0
2007-08-24 17:37:00,1.43523,1.43536,1.43462,1.43527,28000000.0
2007-08-24 17:38:00,1.43519,1.43543,1.43486,1.43486,38800000.0
2007-08-24 17:39:00,1.43505,1.43525,1.43505,1.43525,27800000.0
2007-08-24 17:40:00,1.43504,1.43504,1.43489,1.43497,40000000.0
2007-08-24 17:41:00,1.43499,1.43523,1.43491,1.43504,60900000.0
2007-08-24 17:42:00,1.43514,1.43563,1.4351,1.43551,39600001.0
2007-08-24 17:43:00,1.43575,1.43586,1.43536,1.43536,35600000.0
2007-08-24 17:44:00,1.43526,1.43559,1.43512,1.43538,32800000.0
2007-08-24 17:45:00,1.43547,1.43576,1.43533,1.43571,32100000.0
2007-08-24 17:46:00,1.43563,1.43563,1.43539,1.43553,120000000.0
2007-08-24 17:47:00,1.43552,1.43552,1.43522,1.4354,28000000.0
2007-08-24 17:48:00,1.43542,1.43566,1.43494,1.43555,49400000.0
2007-08-24 17:49:00,1.43574,1.43574,1.43522,1.43559,29200000.0
2007-08-24 17:50:00,1.4357,1.43627,1.43563,1.43627,32600000.0
2007-08-24 17:51:00,1.43618,1.43639,1.43576,1.43576,32800000.0
2007-08-24 17:52:00,1.43586,1.43587,1.43561,1.43567,18400000.0
2007-08-24 17:53:00,1.43549,1.43565,1.43546,1.43557,31200000.0
2007-08-24 17:54:00,1.43543,1.4355,1.43484,1.43527,46800000.0
2007-08-24 17:55:00,1.43531,1.43568,1.43497,1.43568,39400000.0
2007-08-24 17:56:00,1.43546,1.43568,1.43543,1.43551,29200000.0
2007-08-24 17:57:00,1.43546,1.43563,1.43517,1.43542,50800000.0
2007-08-24 17:58:00,1.43561,1.43561,1.43529,1.4355,50400000.0
2007-08-24 17:59:00,1.43524,1.4356,1.43492,1.4356,43000000.0
2007-08-24 18:00:00,1.43585,1.43585,1.43506,1.4351,50300000.0
2007-08-24 18:01:00,1.43512,1.43512,1.43462,1.43462,44000000.0
2007-08-24 18:02:00,1.43467,1.43507,1.43466,1.43505,44100000.0
2007-08-24 18:03:00,1.43478,1.43534,1.43472,1.43522,29800000.0
2007-08-24 18:04:00,1.43564,1.43574,1.43551,1.4356,38500000.0
2007-08-24 18:05:00,1.43566,1.43568,1.43542,1.43564,27800000.0
2007-08-24 18:06:00,1.43546,1.43576,1.43546,1.43557,39800000.0
2007-08-24 18:07:00,1.43576,1.43602,1.4356,1.4358,37700000.0
2007-08-24 18:08:00,1.43585,1.43585,1.43553,1.43557,46000000.0
2007-08-24 18:09:00,1.43567,1.43603,1.43567,1.43586,40000000.0
2007-08-24 18:10:00,1.43581,1.43598,1.43565,1.43584,30800000.0
2007-08-24 18:11:00,1.43588,1.43588,1.43557,1.43567,48000000.0
2007-08-24 18:12:00,1.43566,1.43573,1.43552,1.43554,33200000.0
2007-08-24 18:13:00,1.43567,1.43597,1.43567,1.4359,77700000.0
2007-08-24 18:14:00,1.43554,1.43635,1.43554,1.4361,27000000.0
2007-08-24 18:15:00,1.4358,1.43597,1.43574,1.43593,34600000.0
2007-08-24 18:16:00,1.43613,1.43624,1.43607,1.43612,53100000.0
2007-08-24 18:17:00,1.43618,1.43664,1.43618,1.4365,45300000.0
2007-08-24 18:18:00,1.43665,1.43667,1.43621,1.43642,42000000.0
2007-08-24 18:19:00,1.43641,1.43642,1.43585,1.43604,43800000.0
2007-08-24 18:20:00,1.43607,1.43637,1.43607,1.43613,37400000.0
2007-08-24 18:21:00,1.43625,1.43629,1.436,1.436,33600000.0
2007-08-24 18:22:00,1.43614,1.43615,1.43593,1.43604,46200000.0
2007-08-24 18:23:00,1.43599,1.43599,1.43571,1.43583,34000000.0
2007-08-24 18:24:00,1.43591,1.436,1.43556,1.43566,34000000.0
2007-08-24 18:25:00,1.4356,1.4356,1.43531,1.43553,50200000.0
2007-08-24 18:26:00,1.43558,1.43578,1.43558,1.43575,37600000.0
2007-08-24 18:27:00,1.43589,1.4361,1.43574,1.43602,36700000.0
2007-08-24 18:28:00,1.43597,1.43632,1.43597,1.43609,44800000.0
2007-08-24 18:29:00,1.43605,1.43647,1.43599,1.43636,30200000.0
2007-08-24 18:30:00,1.4364,1.43646,1.43619,1.43628,40400000.0
2007-08-24 18:31:00,1.43622,1.43626,1.43587,1.43593,23600000.0
2007-08-24 18:32:00,1.43607,1.43609,1.43583,1.43609,29900000.0
2007-08-24 18:33:00,1.43631,1.43631,1.43596,1.43596,52000000.0
2007-08-24 18:34:00,1.43598,1.43604,1.43577,1.43597,40000000.0
2007-08-24 18:35:00,1.43607,1.43612,1.43576,1.43612,20000000.0
2007-08-24 18:36:00,1.43597,1.43616,1.43592,1.4361,50000000.0
2007-08-24 18:37:00,1.43621,1.43621,1.43602,1.43603,43500000.0
2007-08-24 18:38:00,1.43588,1.43612,1.43575,1.43596,50400000.0
2007-08-24 18:39:00,1.43578,1.43608,1.43578,1.43598,17200000.0
2007-08-24 18:40:00,1.43574,1.43582,1.43559,1.43563,24000000.0
2007-08-24 18:41:00,1.43563,1.43571,1.43535,1.43542,25800000.0
2007-08-24 18:42:00,1.43537,1.43562,1.43535,1.43562,36800000.0
2007-08-24 18:43:00,1.43572,1.43593,1.43552,1.43561,23000000.0
2007-08-24 18:44:00,1.43563,1.43565,1.43547,1.43547,39900000.0
2007-08-24 18:45:00,1.43556,1.43556,1.43524,1.43524,25000000.0
2007-08-24 18:46:00,1.43543,1.43543,1.43528,1.43528,39200000.0
2007-08-24 18:47:00,1.43545,1.43571,1.43541,1.43565,20800000.0
2007-08-24 18:48:00,1.43548,1.43568,1.43535,1.4355,32200000.0
2007-08-24 18:49:00,1.43539,1.43539,1.4351,1.43522,24100000.0
2007-08-24 18:50:00,1.43527,1.43539,1.43502,1.43534,41600000.0
2007-08-24 18:51:00,1.43532,1.43553,1.43503,1.43548,49600000.0
2007-08-24 18:52:00,1.43541,1.43577,1.43541,1.43556,54700000.0
2007-08-24 18:53:00,1.43575,1.43626,1.43575,1.43617,45200001.0
2007-08-24 18:54:00,1.43644,1.43686,1.43603,1.43686,25800000.0
2007-08-24 18:55:00,1.43684,1.43773,1.43674,1.43752,25200000.0
2007-08-24 18:56:00,1.43707,1.43762,1.43707,1.43709,54000001.0
2007-08-24 18:57:00,1.43766,1.43789,1.43766,1.43789,30600000.0
2007-08-24 18:58:00,1.4381,1.43818,1.43787,1.43787,30400000.0
2007-08-24 18:59:00,1.43802,1.43826,1.4379,1.43817,33500000.0
2007-08-24 19:00:00,1.43818,1.43839,1.43805,1.43822,33700000.0
2007-08-24 19:01:00,1.43834,1.43834,1.43783,1.43812,37700000.0
2007-08-24 19:02:00,1.43798,1.43816,1.43795,1.43816,33400000.0
2007-08-24 19:03:00,1.43802,1.43821,1.43779,1.43792,41000000.0
2007-08-24 19:04:00,1.43788,1.43814,1.4376,1.43776,27400000.0
2007-08-24 19:05:00,1.43773,1.43773,1.43737,1.43757,29200000.0
2007-08-24 19:06:00,1.43767,1.43767,1.43733,1.43763,35800000.0
2007-08-24 19:07:00,1.43756,1.43771,1.43748,1.43771,73800000.0
2007-08-24 19:08:00,1.43754,1.43809,1.43754,1.43797,36500000.0
2007-08-24 19:09:00,1.43802,1.43802,1.43759,1.43759,29800000.0
2007-08-24 19:10:00,1.43772,1.43796,1.43738,1.43738,53000000.0
2007-08-24 19:11:00,1.43768,1.43801,1.43763,1.43793,23600000.0
2007-08-24 19:12:00,1.43773,1.43817,1.43769,1.43817,28200000.0
2007-08-24 19:13:00,1.43831,1.4384,1.43826,1.4384,35400000.0
2007-08-24 19:14:00,1.43813,1.43851,1.43813,1.43821,45100000.0
2007-08-24 19:15:00,1.43817,1.43841,1.43803,1.43833,44600000.0
2007-08-24 19:16:00,1.43807,1.43841,1.43807,1.43825,40000000.0
2007-08-24 19:17:00,1.43825,1.4383,1.43797,1.43818,46800000.0
2007-08-24 19:18:00,1.43798,1.43801,1.43775,1.43782,55900001.0
2007-08-24 19:19:00,1.43782,1.43785,1.43742,1.43777,30400000.0
2007-08-24 19:20:00,1.43783,1.43794,1.43748,1.43779,37600000.0
2007-08-24 19:21:00,1.4377,1.43798,1.4377,1.43782,36800000.0
2007-08-24 19:22:00,1.43785,1.43785,1.43761,1.43773,37200000.0
2007-08-24 19:23:00,1.43755,1.43795,1.43731,1.43793,62500000.0
2007-08-24 19:24:00,1.43814,1.43863,1.43797,1.43863,33600000.0
2007-08-24 19:25:00,1.43883,1.43883,1.43854,1.43878,38700000.0
2007-08-24 19:26:00,1.43866,1.43888,1.43843,1.43864,25700000.0
2007-08-24 19:27:00,1.43854,1.43854,1.43825,1.43836,46500000.0
2007-08-24 19:28:00,1.43838,1.4386,1.43829,1.43834,55600000.0
2007-08-24 19:29:00,1.4382,1.43835,1.43792,1.43834,27900000.0
2007-08-24 19:30:00,1.4383,1.43836,1.43828,1.43828,52200000.0
2007-08-24 19:31:00,1.43835,1.43835,1.4382,1.43828,47200000.0
2007-08-24 19:32:00,1.4382,1.43837,1.43806,1.43826,40700000.0
2007-08-24 19:33:00,1.43839,1.4385,1.43825,1.43841,34000000.0
2007-08-24 19:34:00,1.43808,1.43844,1.43808,1.43825,26000000.0
2007-08-24 19:35:00,1.43836,1.43867,1.4381,1.43864,33000000.0
2007-08-24 19:36:00,1.4386,1.43891,1.43856,1.43861,31600000.0
2007-08-24 19:37:00,1.43876,1.43881,1.43841,1.43841,33800000.0
2007-08-24 19:38:00,1.43832,1.43866,1.43832,1.43841,41100000.0
2007-08-24 19:39:00,1.43847,1.43861,1.4383,1.43861,28200000.0
2007-08-24 19:40:00,1.43859,1.43863,1.43837,1.4384,46500000.0
2007-08-24 19:41:00,1.43854,1.43874,1.43842,1.43856,39300000.0
2007-08-24 19:42:00,1.43828,1.43878,1.43826,1.43878,56500000.0
2007-08-24 19:43:00,1.43871,1.43871,1.43824,1.43851,37700000.0
2007-08-24 19:44:00,1.43842,1.43844,1.43812,1.43842,54100000.0
2007-08-24 19:45:00,1.43839,1.43857,1.43838,1.43857,54300000.0
2007-08-24 19:46:00,1.43857,1.4386,1.43815,1.43815,51000000.0
2007-08-24 19:47:00,1.43851,1.43871,1.43846,1.4387,35200000.0
2007-08-24 19:48:00,1.43879,1.43879,1.43856,1.43858,38200000.0
2007-08-24 19:49:00,1.43859,1.43874,1.43848,1.43863,46800000.0
2007-08-24 19:50:00,1.43867,1.43867,1.43835,1.43853,36600000.0
2007-08-24 19:51:00,1.43835,1.43854,1.43834,1.43846,52600001.0
2007-08-24 19:52:00,1.43837,1.4385,1.43823,1.43832,27700000.0
2007-08-24 19:53:00,1.43837,1.43852,1.4382,1.43837,44800000.0
2007-08-24 19:54:00,1.43852,1.43871,1.43852,1.43862,39000000.0
2007-08-24 19:55:00,1.43851,1.43852,1.43837,1.43838,28000000.0
2007-08-24 19:56:00,1.43842,1.43868,1.43838,1.43858,34800000.0
2007-08-24 19:57:00,1.43877,1.43891,1.43859,1.43877,23000000.0
2007-08-24 19:58:00,1.43875,1.43883,1.43868,1.43868,23400000.0
2007-08-24 19:59:00,1.43882,1.43883,1.43858,1.43858,26000000.0
2007-08-24 20:00:00,1.43874,1.43924,1.43871,1.43871,45000000.0
2007-08-24 20:01:00,1.43919,1.43927,1.43898,1.43904,44600000.0
2007-08-24 20:02:00,1.43932,1.43932,1.43905,1.43929,31800000.0
2007-08-24 20:03:00,1.43903,1.43903,1.43831,1.43839,30200000.0
2007-08-24 20:04:00,1.4384,1.4386,1.43802,1.4386,47600000.0
2007-08-24 20:05:00,1.43842,1.43861,1.43823,1.43827,40000000.0
2007-08-24 20:06:00,1.4384,1.43866,1.43833,1.43848,40100000.0
2007-08-24 20:07:00,1.43846,1.43854,1.43822,1.43847,21800000.0
2007-08-24 20:08:00,1.43858,1.43861,1.43829,1.43842,35000000.0
2007-08-24 20:09:00,1.43847,1.43852,1.43847,1.4385,29600000.0
2007-08-24 20:10:00,1.43815,1.43851,1.43776,1.43811,53400000.0
2007-08-24 20:11:00,1.43833,1.43839,1.43816,1.4382,31800000.0
2007-08-24 20:12:00,1.43818,1.43818,1.43745,1.43794,37200000.0
2007-08-24 20:13:00,1.43794,1.43794,1.43753,1.43768,49700000.0
2007-08-24 20:14:00,1.4376,1.43777,1.43706,1.43769,41200000.0
2007-08-24 20:15:00,1.43769,1.43798,1.43756,1.43798,27200000.0
2007-08-24 20:16:00,1.43796,1.43829,1.43796,1.43815,35600000.0
2007-08-24 20:17:00,1.43811,1.43825,1.43782,1.43806,47700000.0
2007-08-24 20:18:00,1.43825,1.43837,1.43819,1.43825,37400000.0
2007-08-24 20:19:00,1.43824,1.43843,1.43815,1.43828,53200000.0
2007-08-24 20:20:00,1.43834,1.43847,1.43819,1.43819,23200000.0
2007-08-24 20:21:00,1.43831,1.43843,1.43819,1.43829,52800000.0
2007-08-24 20:22:00,1.43828,1.43836,1.43822,1.43836,26400000.0
2007-08-24 20:23:00,1.43836,1.4385,1.43807,1.43827,53600000.0
2007-08-24 20:24:00,1.43849,1.43849,1.43831,1.43835,44200001.0
2007-08-24 20:25:00,1.43868,1.43885,1.43844,1.43854,53200000.0
2007-08-24 20:26:00,1.43848,1.43897,1.43848,1.43897,44800000.0
2007-08-24 20:27:00,1.43894,1.43894,1.43841,1.43865,43000000.0
2007-08-24 20:28:00,1.43897,1.43897,1.43875,1.43877,28400000.0
2007-08-24 20:29:00,1.43863,1.43863,1.43796,1.43841,48100000.0
2007-08-24 20:30:00,1.43834,1.43837,1.43824,1.43831,19400000.0
2007-08-24 20:31:00,1.43825,1.43834,1.43778,1.43807,55600001.0
2007-08-24 20:32:00,1.43799,1.43818,1.43776,1.43818,94900000.0
2007-08-24 20:33:00,1.43829,1.43829,1.43808,1.43808,27300000.0
2007-08-24 20:34:00,1.43805,1.43822,1.43796,1.43821,46000000.0
2007-08-24 20:35:00,1.43818,1.43836,1.43818,1.43826,44800000.0
2007-08-24 20:36:00,1.43823,1.4384,1.43813,1.43818,48000000.0
2007-08-24 20:37:00,1.43824,1.43851,1.43807,1.43843,66000000.0
2007-08-24 20:38:00,1.43861,1.43873,1.43846,1.43847,32000000.0
2007-08-24 20:39:00,1.43829,1.4385,1.43815,1.4382,60400000.0
2007-08-24 20:40:00,1.43827,1.43854,1.43825,1.43834,30600000.0
2007-08-24 20:41:00,1.4384,1.4386,1.4382,1.4386,53000000.0
2007-08-24 20:42:00,1.43851,1.43851,1.43809,1.43836,37400000.0
2007-08-24 20:43:00,1.43847,1.4387,1.43826,1.43826,41400000.0
2007-08-24 20:44:00,1.4385,1.43859,1.43819,1.43849,53200000.0
2007-08-24 20:45:00,1.43855,1.43857,1.43837,1.43838,58000000.0
2007-08-24 20:46:00,1.43859,1.43859,1.43845,1.43852,40600000.0
2007-08-24 20:47:00,1.43815,1.43839,1.43798,1.43839,43300000.0
2007-08-24 20:48:00,1.43828,1.43847,1.43817,1.43841,57700001.0
2007-08-24 20:49:00,1.43838,1.43857,1.43838,1.43857,18800000.0
2007-08-24 20:50:00,1.43844,1.43863,1.43844,1.43863,39500000.0
2007-08-24 20:51:00,1.43858,1.4388,1.43858,1.43867,39500000.0
2007-08-24 20:52:00,1.43869,1.43896,1.43862,1.43884,28400000.0
2007-08-24 20:53:00,1.43884,1.43895,1.43879,1.43879,36200000.0
2007-08-24 20:54:00,1.43855,1.43896,1.43855,1.43873,87100000.0
2007-08-24 20:55:00,1.43877,1.43888,1.43863,1.43888,69500000.0
2007-08-24 20:56:00,1.43877,1.43888,1.43865,1.4387,39700000.0
2007-08-24 20:57:00,1.43849,1.43859,1.43833,1.43833,57400000.0
2007-08-24 20:58:00,1.43857,1.43863,1.43838,1.43846,32200000.0
2007-08-24 20:59:00,1.43855,1.43892,1.43851,1.43888,52500000.0
2007-08-24 21:00:00,1.43868,1.43881,1.4385,1.43861,45800000.0
2007-08-24 21:01:00,1.43839,1.43896,1.43827,1.43827,38800000.0
2007-08-24 21:02:00,1.43857,1.43871,1.43816,1.43871,51800000.0
2007-08-24 21:03:00,1.43859,1.43869,1.43847,1.43867,29200000.0
2007-08-24 21:04:00,1.4387,1.4387,1.43849,1.43865,32600000.0
2007-08-24 21:05:00,1.43847,1.43885,1.4383,1.43844,49900000.0
2007-08-24 21:06:00,1.43849,1.43881,1.43825,1.43881,30400000.0
2007-08-24 21:07:00,1.43895,1.43895,1.43846,1.43863,33200000.0
2007-08-24 21:08:00,1.43867,1.43877,1.43865,1.43877,41000000.0
2007-08-24 21:09:00,1.43872,1.43872,1.43846,1.43854,40800000.0
2007-08-24 21:10:00,1.43855,1.43863,1.43837,1.43842,35000000.0
2007-08-24 21:11:00,1.4384,1.43846,1.43809,1.43811,48300000.0
2007-08-24 21:12:00,1.43818,1.43836,1.43813,1.43828,50100000.0
2007-08-24 21:13:00,1.43818,1.43844,1.43818,1.43834,32600000.0
2007-08-24 21:14:00,1.43813,1.43813,1.43779,1.43782,37700000.0
2007-08-24 21:15:00,1.43775,1.43786,1.43762,1.43769,45500000.0
2007-08-24 21:16:00,1.4376,1.4378,1.43741,1.43778,30400000.0
2007-08-24 21:17:00,1.43766,1.43766,1.43727,1.43727,46100000.0
2007-08-24 21:18:00,1.43778,1.43778,1.43711,1.43746,37600000.0
2007-08-24 21:19:00,1.43743,1.43765,1.43736,1.43736,33400000.0
2007-08-24 21:20:00,1.43734,1.43746,1.43716,1.43721,44600000.0
2007-08-24 21:21:00,1.43727,1.43763,1.43727,1.43753,35000000.0
2007-08-24 21:22:00,1.43718,1.4377,1.43718,1.43741,51400001.0
2007-08-24 21:23:00,1.43736,1.43736,1.43689,1.43689,43800000.0
2007-08-24 21:24:00,1.43719,1.43751,1.43707,1.43722,49900000.0
2007-08-24 21:25:00,1.43726,1.43754,1.43706,1.43706,69700000.0
2007-08-24 21:26:00,1.43732,1.43762,1.43725,1.43737,36600000.0
2007-08-24 21:27:00,1.43742,1.43757,1.43731,1.43742,37400000.0
2007-08-24 21:28:00,1.43734,1.4375,1.43734,1.43747,33200000.0
2007-08-24 21:29:00,1.43748,1.43758,1.43737,1.43757,29400000.0
2007-08-24 21:30:00,1.43752,1.43752,1.43737,1.4374,27600000.0
2007-08-24 21:31:00,1.4375,1.43756,1.43738,1.43747,21500000.0
2007-08-24 21:32:00,1.4375,1.4375,1.43732,1.4374,44400001.0
2007-08-24 21:33:00,1.4375,1.43758,1.43728,1.43742,31600000.0
2007-08-24 21:34:00,1.43738,1.43752,1.4372,1.43752,30200000.0
2007-08-24 21:35:00,1.43756,1.43766,1.43728,1.43766,39800000.0
2007-08-24 21:36:00,1.43774,1.43774,1.43734,1.43766,36400000.0
2007-08-24 21:37:00,1.43779,1.43779,1.43759,1.43767,42000000.0
2007-08-24 21:38:00,1.43786,1.43786,1.43771,1.43785,32100000.0
2007-08-24 21:39:00,1.43768,1.43794,1.43768,1.43782,27800000.0
2007-08-24 21:40:00,1.43753,1.43759,1.43742,1.43747,22000000.0
2007-08-24 21:41:00,1.4373,1.43733,1.43708,1.43715,44200000.0
2007-08-24 21:42:00,1.43723,1.43735,1.43694,1.43694,27800000.0
2007-08-24 21:43:00,1.43712,1.43721,1.43695,1.43717,18600000.0
2007-08-24 21:44:00,1.43696,1.43719,1.4369,1.43699,22800000.0
2007-08-24 21:45:00,1.43712,1.43726,1.43686,1.43712,45800000.0
2007-08-24 21:46:00,1.43709,1.43755,1.43709,1.43741,35100000.0
2007-08-24 21:47:00,1.43736,1.43761,1.43736,1.43743,31800000.0
2007-08-24 21:48:00,1.43722,1.4375,1.43722,1.4373,59000000.0
2007-08-24 21:49:00,1.43735,1.4374,1.43727,1.4374,28000000.0
2007-08-24 21:50:00,1.43727,1.4374,1.43725,1.43733,29600000.0
2007-08-24 21:51:00,1.43748,1.43773,1.43748,1.4376,46400001.0
2007-08-24 21:52:00,1.43756,1.43767,1.4371,1.43721,54400000.0
2007-08-24 21:53:00,1.43725,1.43733,1.43713,1.43713,36200000.0
2007-08-24 21:54:00,1.43712,1.43742,1.43712,1.4373,48200000.0
2007-08-24 21:55:00,1.43721,1.43749,1.43712,1.43749,40200000.0
2007-08-24 21:56:00,1.43753,1.43766,1.43746,1.43766,37100000.0
2007-08-24 21:57:00,1.43782,1.43782,1.43732,1.43765,33800000.0
2007-08-24 21:58:00,1.43748,1.43762,1.43744,1.43744,35600000.0
2007-08-24 21:59:00,1.43735,1.43735,1.43678,1.43722,34900000.0
2007-08-24 22:00:00,1.43747,1.43747,1.43703,1.43705,43600000.0
2007-08-24 22:01:00,1.43687,1.43717,1.43687,1.43702,30000000.0
2007-08-24 22:02:00,1.43696,1.43714,1.43694,1.43696,29200000.0
2007-08-24 22:03:00,1.43717,1.43726,1.43695,1.43726,22400000.0
2007-08-24 22:04:00,1.43724,1.43729,1.43702,1.43714,23000000.0
2007-08-24 22:05:00,1.43724,1.43724,1.43704,1.43724,35800000.0
2007-08-24 22:06:00,1.43684,1.43685,1.43649,1.43679,41600000.0
2007-08-24 22:07:00,1.43672,1.43696,1.43672,1.43682,47800001.0
2007-08-24 22:08:00,1.43664,1.43711,1.43664,1.43707,36600001.0
2007-08-24 22:09:00,1.43712,1.43751,1.43703,1.43736,30100000.0
2007-08-24 22:10:00,1.43746,1.43759,1.43734,1.43748,40700000.0
2007-08-24 22:11:00,1.43736,1.43742,1.43717,1.43726,26000000.0
2007-08-24 22:12:00,1.43728,1.43728,1.43681,1.43681,59900001.0
2007-08-24 22:13:00,1.43684,1.43689,1.43681,1.43681,21000000.0
2007-08-24 22:14:00,1.43668,1.43704,1.43668,1.4368,59000000.0
2007-08-24 22:15:00,1.43696,1.43696,1.43673,1.43679,49600001.0
2007-08-24 22:16:00,1.43673,1.4372,1.43673,1.43697,60400000.0
2007-08-24 22:17:00,1.43719,1.43719,1.43691,1.43702,42000001.0
2007-08-24 22:18:00,1.43707,1.43717,1.43672,1.43716,61800000.0
2007-08-24 22:19:00,1.43717,1.43735,1.43717,1.43722,18000000.0
2007-08-24 22:20:00,1.43726,1.43736,1.43694,1.43708,29000000.0
2007-08-24 22:21:00,1.43705,1.4373,1.43688,1.43715,32700000.0
2007-08-24 22:22:00,1.43712,1.43724,1.437,1.43719,62300000.0
2007-08-24 22:23:00,1.43727,1.43745,1.43727,1.43734,41400000.0
2007-08-24 22:24:00,1.43749,1.4376,1.43732,1.43749,45300000.0
2007-08-24 22:25:00,1.43722,1.43722,1.43702,1.43721,29000000.0
2007-08-24 22:26:00,1.4369,1.43721,1.4369,1.43721,41800001.0
2007-08-24 22:27:00,1.43711,1.43732,1.43682,1.4372,53100000.0
2007-08-24 22:28:00,1.43707,1.43726,1.43699,1.43722,47200000.0
2007-08-24 22:29:00,1.43717,1.43738,1.43709,1.43723,35600000.0
2007-08-24 22:30:00,1.43713,1.43719,1.43701,1.43702,38300000.0
2007-08-24 22:31:00,1.43723,1.43723,1.43655,1.43713,19800000.0
2007-08-24 22:32:00,1.43699,1.43711,1.43686,1.43709,46200000.0
2007-08-24 22:33:00,1.43716,1.4373,1.43714,1.43723,47400000.0
2007-08-24 22:34:00,1.43721,1.43736,1.43702,1.43718,54000000.0
2007-08-24 22:35:00,1.43723,1.43729,1.437,1.437,29400000.0
2007-08-24 22:36:00,1.43702,1.43702,1.43634,1.43634,42200000.0
2007-08-24 22:37:00,1.43661,1.4368,1.43651,1.4368,43800000.0
2007-08-24 22:38:00,1.4367,1.43679,1.43642,1.43649,35400000.0
2007-08-24 22:39:00,1.43664,1.43665,1.43622,1.43622,27900000.0
2007-08-24 22:40:00,1.43622,1.43625,1.43571,1.43571,41400000.0
2007-08-24 22:41:00,1.43591,1.4361,1.43586,1.43594,29400000.0
2007-08-24 22:42:00,1.43609,1.43632,1.43604,1.43622,41000000.0
2007-08-24 22:43:00,1.43636,1.4364,1.43606,1.43628,32000000.0
2007-08-24 22:44:00,1.43618,1.43664,1.43618,1.43664,30200000.0
2007-08-24 22:45:00,1.43668,1.43672,1.43657,1.43672,23000000.0
2007-08-24 22:46:00,1.43669,1.43687,1.43666,1.43669,39600000.0
2007-08-24 22:47:00,1.43695,1.43709,1.4369,1.43706,41100000.0
2007-08-24 22:48:00,1.43691,1.43729,1.43691,1.43716,32800000.0
2007-08-24 22:49:00,1.43716,1.43739,1.4368,1.43683,25600000.0
2007-08-24 22:50:00,1.43673,1.43729,1.43673,1.43729,75400001.0
2007-08-24 22:51:00,1.43732,1.43743,1.43726,1.43739,25200000.0
2007-08-24 22:52:00,1.43738,1.43747,1.43705,1.43721,24200000.0
2007-08-24 22:53:00,1.43733,1.43787,1.43733,1.43779,22200000.0
2007-08-24 22:54:00,1.43782,1.43795,1.43774,1.43795,50300000.0
2007-08-24 22:55:00,1.43836,1.43836,1.43805,1.43805,18400000.0
2007-08-24 22:56:00,1.43824,1.43847,1.43818,1.43847,20400000.0
2007-08-24 22:57:00,1.43827,1.43839,1.43799,1.43799,40600000.0
2007-08-24 22:58:00,1.4381,1.43821,1.43801,1.43801,23200000.0
2007-08-24 22:59:00,1.43819,1.43828,1.43798,1.43828,46600000.0
2007-08-26 23:00:00,1.43817,1.43841,1.43808,1.43808,30800000.0
2007-08-26 23:01:00,1.43797,1.43838,1.43789,1.43837,41500000.0
2007-08-26 23:02:00,1.43818,1.43829,1.43796,1.43816,40400000.0
2007-08-26 23:03:00,1.43837,1.43837,1.43807,1.43811,39600000.0
2007-08-26 23:04:00,1.43798,1.43799,1.43767,1.43799,50900000.0
2007-08-26 23:05:00,1.43801,1.43863,1.43801,1.43824,51200000.0
2007-08-26 23:06:00,1.43794,1.43818,1.43775,1.43794,30400000.0
2007-08-26 23:07:00,1.43807,1.43842,1.43756,1.43756,22800000.0
2007-08-26 23:08:00,1.43841,1.43841,1.43789,1.43798,28200000.0
2007-08-26 23:09:00,1.43765,1.43773,1.43735,1.43754,30600000.0
2007-08-26 23:10:00,1.43799,1.43845,1.43774,1.43774,34800000.0
2007-08-26 23:11:00,1.43869,1.43869,1.43802,1.43836,96200001.0
2007-08-26 23:12:00,1.43801,1.43801,1.43726,1.43733,40200000.0
2007-08-26 23:13:00,1.43653,1.43738,1.43653,1.43727,64000001.0
2007-08-26 23:14:00,1.4383,1.43838,1.43786,1.43786,29200000.0
2007-08-26 23:15:00,1.43741,1.43755,1.43684,1.43728,32400000.0
2007-08-26 23:16:00,1.4381,1.4381,1.43786,1.43788,29000000.0
2007-08-26 23:17:00,1.43794,1.43795,1.43766,1.43766,42800000.0
2007-08-26 23:18:00,1.43737,1.43756,1.43717,1.43737,110599998.0
2007-08-26 23:20:00,1.43798,1.43798,1.4375,1.43783,31600000.0
2007-08-26 23:21:00,1.4378,1.4378,1.43753,1.43768,56400001.0
2007-08-26 23:22:00,1.43735,1.43756,1.43713,1.43756,44800000.0
2007-08-26 23:23:00,1.43786,1.43806,1.43784,1.43792,39200000.0
2007-08-26 23:24:00,1.43746,1.43759,1.43729,1.43729,36600000.0
2007-08-26 23:25:00,1.4379,1.438,1.43777,1.43785,39800000.0
2007-08-26 23:26:00,1.4379,1.43802,1.43773,1.43802,40700000.0
2007-08-26 23:27:00,1.43737,1.43745,1.43729,1.43729,31400000.0
2007-08-26 23:28:00,1.4378,1.4379,1.43757,1.43757,51600000.0
2007-08-26 23:30:00,1.43736,1.43736,1.43698,1.43718,53900000.0
2007-08-26 23:31:00,1.43745,1.43791,1.43739,1.43791,20000000.0
2007-08-26 23:32:00,1.43753,1.43763,1.43738,1.43758,29600000.0
2007-08-26 23:33:00,1.43686,1.43701,1.43686,1.43691,35200000.0
2007-08-26 23:34:00,1.4373,1.4377,1.4373,1.43745,40800000.0
2007-08-26 23:35:00,1.43688,1.43703,1.43688,1.43689,33000000.0
2007-08-26 23:36:00,1.43752,1.43755,1.43744,1.43749,37400000.0
2007-08-26 23:37:00,1.43698,1.43698,1.43682,1.43682,31000000.0
2007-08-26 23:38:00,1.43746,1.43746,1.4371,1.43735,42100000.0
2007-08-26 23:39:00,1.4367,1.43681,1.43666,1.43674,50300000.0
2007-08-26 23:40:00,1.43689,1.43689,1.43638,1.43638,35000000.0
2007-08-26 23:41:00,1.43778,1.43785,1.43737,1.43737,40000000.0
2007-08-26 23:42:00,1.43792,1.43792,1.43744,1.43746,38000000.0
2007-08-26 23:43:00,1.43745,1.43784,1.43734,1.43777,33800000.0
2007-08-26 23:44:00,1.43761,1.43777,1.43745,1.43745,47900000.0
2007-08-26 23:45:00,1.43759,1.43772,1.43736,1.43766,44200000.0
2007-08-26 23:46:00,1.43756,1.43795,1.43722,1.43789,37600000.0
2007-08-26 23:47:00,1.43664,1.437,1.43656,1.43699,63200001.0
2007-08-26 23:48:00,1.43676,1.43676,1.43643,1.43657,33500000.0
2007-08-26 23:49:00,1.43784,1.43784,1.43723,1.43781,32800000.0
2007-08-26 23:50:00,1.43764,1.43768,1.43731,1.43756,25400000.0
2007-08-26 23:51:00,1.43753,1.43764,1.43711,1.43726,25400000.0
2007-08-26 23:52:00,1.43745,1.4375,1.43697,1.43723,18600000.0
2007-08-26 23:54:00,1.43732,1.43749,1.43679,1.43679,39800000.0
2007-08-26 23:55:00,1.43734,1.43744,1.43716,1.43726,44200000.0
2007-08-26 23:56:00,1.43744,1.43744,1.43675,1.43697,42500000.0
2007-08-26 23:57:00,1.43719,1.43759,1.43718,1.43739,46400000.0
2007-08-26 23:58:00,1.4372,1.43773,1.437,1.43754,43600000.0
2007-08-26 23:59:00,1.4375,1.43759,1.43735,1.43736,31600000.0
2007-08-27 00:00:00,1.43683,1.4375,1.43683,1.43742,42300000.0
2007-08-27 00:01:00,1.43752,1.43752,1.43725,1.4375,36000000.0
2007-08-27 00:02:00,1.43752,1.43752,1.43705,1.43744,31200000.0
2007-08-27 00:03:00,1.43742,1.43752,1.43732,1.43737,44400000.0
2007-08-27 00:04:00,1.4373,1.43744,1.4373,1.43744,36200000.0
2007-08-27 00:05:00,1.43752,1.43752,1.43729,1.43729,28600000.0
2007-08-27 00:06:00,1.4374,1.43759,1.4374,1.43759,38900000.0
2007-08-27 00:07:00,1.43742,1.43745,1.43721,1.43732,30400000.0
2007-08-27 00:08:00,1.43738,1.43748,1.43724,1.43747,78000000.0
2007-08-27 00:09:00,1.43733,1.43759,1.43722,1.43737,38600000.0
2007-08-27 00:10:00,1.43746,1.43746,1.43718,1.43718,39000000.0
2007-08-27 00:11:00,1.43729,1.43733,1.43703,1.43703,26200000.0
2007-08-27 00:12:00,1.43731,1.43736,1.43707,1.43707,31600000.0
2007-08-27 00:13:00,1.43733,1.43742,1.437,1.43716,33400000.0
2007-08-27 00:14:00,1.43708,1.43734,1.43699,1.43734,31600000.0
2007-08-27 00:15:00,1.43715,1.4373,1.43715,1.43715,38000000.0
2007-08-27 00:16:00,1.43738,1.43738,1.43711,1.43736,48200000.0
2007-08-27 00:17:00,1.43748,1.43757,1.43733,1.43746,29400000.0
2007-08-27 00:18:00,1.4375,1.4375,1.43718,1.43722,40200000.0
2007-08-27 00:19:00,1.43738,1.43745,1.4373,1.43745,29200000.0
2007-08-27 00:20:00,1.43745,1.43747,1.4371,1.43747,62500000.0
2007-08-27 00:21:00,1.43739,1.43745,1.43724,1.43732,28000000.0
2007-08-27 00:22:00,1.43721,1.43757,1.43721,1.43757,25200000.0
2007-08-27 00:23:00,1.43749,1.43749,1.43692,1.43744,42000000.0
2007-08-27 00:24:00,1.43756,1.43768,1.43744,1.43764,33900000.0
2007-08-27 00:25:00,1.43756,1.43771,1.4374,1.43752,50600000.0
2007-08-27 00:26:00,1.43748,1.43748,1.43719,1.43719,33200000.0
2007-08-27 00:27:00,1.43728,1.43728,1.43709,1.43719,39000001.0
2007-08-27 00:28:00,1.43752,1.43752,1.43668,1.43668,34000000.0
2007-08-27 00:29:00,1.43651,1.43661,1.43636,1.43647,31000000.0
2007-08-27 00:30:00,1.43627,1.43693,1.43627,1.43676,41400000.0
2007-08-27 00:31:00,1.43691,1.43702,1.43634,1.43635,25600000.0
2007-08-27 00:32:00,1.43632,1.43679,1.43625,1.43656,23200000.0
2007-08-27 00:33:00,1.43681,1.43681,1.43656,1.43663,33200000.0
2007-08-27 00:34:00,1.43677,1.43677,1.43645,1.43645,30600000.0
2007-08-27 00:35:00,1.43681,1.43681,1.43664,1.43675,87300000.0
2007-08-27 00:36:00,1.4367,1.4367,1.43643,1.43657,23600000.0
2007-08-27 00:37:00,1.43676,1.43697,1.43676,1.43685,30400000.0
2007-08-27 00:38:00,1.4368,1.43694,1.43676,1.43681,45600001.0
2007-08-27 00:39:00,1.4368,1.43698,1.43657,1.43668,48300000.0
2007-08-27 00:40:00,1.43629,1.43629,1.43594,1.43607,33000000.0
2007-08-27 00:41:00,1.436,1.43623,1.4359,1.43611,85399999.0
2007-08-27 00:42:00,1.43608,1.43627,1.43604,1.43619,30800000.0
2007-08-27 00:43:00,1.43605,1.4364,1.43579,1.4364,46600001.0
2007-08-27 00:44:00,1.43673,1.43677,1.43661,1.43675,27800000.0
2007-08-27 00:45:00,1.43686,1.43697,1.43667,1.43683,52200000.0
2007-08-27 00:46:00,1.437,1.4374,1.43698,1.43698,30800000.0
2007-08-27 00:47:00,1.43738,1.43741,1.43681,1.43683,32200000.0
2007-08-27 00:48:00,1.4366,1.43697,1.4366,1.43689,31800000.0
2007-08-27 00:49:00,1.43698,1.43709,1.43679,1.43701,36400000.0
2007-08-27 00:50:00,1.43675,1.43714,1.43665,1.43714,30600000.0
2007-08-27 00:51:00,1.43696,1.43708,1.43687,1.43708,51700000.0
2007-08-27 00:52:00,1.4369,1.43717,1.43689,1.43717,27600000.0
2007-08-27 00:53:00,1.43702,1.43719,1.43694,1.43708,35200000.0
2007-08-27 00:54:00,1.43657,1.43699,1.43657,1.43699,26800000.0
2007-08-27 00:55:00,1.43656,1.43688,1.43656,1.4367,28100000.0
2007-08-27 00:56:00,1.43684,1.43707,1.43684,1.43706,29600000.0
2007-08-27 00:57:00,1.43696,1.43696,1.43659,1.43659,25800000.0
2007-08-27 00:58:00,1.43678,1.43678,1.43653,1.43665,29400000.0
2007-08-27 00:59:00,1.43684,1.43695,1.43684,1.43694,62600000.0
2007-08-27 01:00:00,1.437,1.43707,1.43688,1.43688,24200000.0
2007-08-27 01:01:00,1.43687,1.43722,1.43687,1.43714,44000000.0
2007-08-27 01:02:00,1.43717,1.43733,1.43674,1.43674,67400002.0
2007-08-27 01:03:00,1.43709,1.43718,1.43692,1.43711,51800001.0
2007-08-27 01:04:00,1.43715,1.43733,1.43715,1.43716,50200000.0
2007-08-27 01:05:00,1.43707,1.43728,1.43707,1.43728,39800000.0
2007-08-27 01:06:00,1.43746,1.43746,1.43715,1.43729,55400000.0
2007-08-27 01:07:00,1.43743,1.43754,1.43709,1.43738,35900000.0
2007-08-27 01:08:00,1.43735,1.43735,1.43691,1.43691,30200000.0
2007-08-27 01:09:00,1.43727,1.43727,1.43697,1.43703,25600000.0
2007-08-27 01:10:00,1.43694,1.43704,1.43661,1.43685,37400000.0
2007-08-27 01:11:00,1.43682,1.43709,1.43682,1.43709,30600000.0
2007-08-27 01:12:00,1.43706,1.43724,1.43686,1.43696,25200000.0
2007-08-27 01:13:00,1.4371,1.43715,1.43686,1.43709,35000000.0
2007-08-27 01:14:00,1.43677,1.4369,1.43656,1.43666,33000000.0
2007-08-27 01:15:00,1.43675,1.43686,1.43644,1.43679,23200000.0
2007-08-27 01:16:00,1.4367,1.43682,1.43653,1.43673,34600000.0
2007-08-27 01:17:00,1.43686,1.43688,1.43668,1.43688,38700000.0
2007-08-27 01:18:00,1.43667,1.43671,1.43631,1.43665,43700000.0
2007-08-27 01:19:00,1.43654,1.43681,1.43654,1.43662,46000000.0
2007-08-27 01:20:00,1.43662,1.43662,1.43604,1.4366,39200001.0
2007-08-27 01:21:00,1.43652,1.43682,1.43652,1.43667,47400000.0
2007-08-27 01:22:00,1.43681,1.43734,1.43648,1.43734,30000000.0
2007-08-27 01:23:00,1.43753,1.43791,1.43747,1.43747,31100000.0
2007-08-27 01:24:00,1.43771,1.43779,1.43762,1.43779,29600000.0
2007-08-27 01:25:00,1.43772,1.43788,1.43744,1.43776,94700000.0
2007-08-27 01:26:00,1.43768,1.43785,1.43765,1.43773,22800000.0
2007-08-27 01:27:00,1.43778,1.43785,1.43762,1.43785,20800000.0
2007-08-27 01:28:00,1.43771,1.43786,1.43746,1.43779,38600000.0
2007-08-27 01:29:00,1.43793,1.43798,1.43779,1.43779,20600000.0
2007-08-27 01:30:00,1.43779,1.43779,1.43723,1.43766,45100000.0
2007-08-27 01:31:00,1.43754,1.43783,1.43754,1.43778,33200000.0
2007-08-27 01:32:00,1.43772,1.438,1.43762,1.43781,37600000.0
2007-08-27 01:33:00,1.43792,1.43803,1.43783,1.43802,32400000.0
2007-08-27 01:34:00,1.43797,1.43802,1.43754,1.43792,30400000.0
2007-08-27 01:35:00,1.43791,1.43812,1.43775,1.43775,31400000.0
2007-08-27 01:36:00,1.43791,1.43808,1.43778,1.43778,27400000.0
2007-08-27 01:37:00,1.43779,1.43793,1.43756,1.43783,21400000.0
2007-08-27 01:38:00,1.4379,1.4379,1.43765,1.43765,31400000.0
2007-08-27 01:39:00,1.43765,1.43778,1.43726,1.43761,48600000.0
2007-08-27 01:40:00,1.43757,1.43775,1.43757,1.43771,25600000.0
2007-08-27 01:41:00,1.43754,1.43784,1.43747,1.43767,36800000.0
2007-08-27 01:42:00,1.43761,1.43761,1.43726,1.43751,44000000.0
2007-08-27 01:43:00,1.43752,1.43752,1.43723,1.4375,39800000.0
2007-08-27 01:44:00,1.43738,1.43738,1.43705,1.43733,38800000.0
2007-08-27 01:45:00,1.4373,1.43739,1.4372,1.43731,27200000.0
2007-08-27 01:46:00,1.43729,1.43739,1.43698,1.43729,54100000.0
2007-08-27 01:47:00,1.43726,1.43771,1.43725,1.43725,33800000.0
2007-08-27 01:48:00,1.43733,1.43734,1.43685,1.43685,30600000.0
2007-08-27 01:49:00,1.43727,1.43734,1.43663,1.43709,28400000.0
2007-08-27 01:50:00,1.43711,1.4373,1.43675,1.4373,29600000.0
2007-08-27 01:51:00,1.43734,1.43737,1.43725,1.43729,27800000.0
2007-08-27 01:52:00,1.43745,1.43745,1.43716,1.43716,23000000.0
2007-08-27 01:53:00,1.43729,1.43729,1.4371,1.43711,38600000.0
2007-08-27 01:54:00,1.43706,1.43739,1.43706,1.43726,47200000.0
2007-08-27 01:55:00,1.43724,1.43724,1.4369,1.4369,43800000.0
2007-08-27 01:56:00,1.437,1.43745,1.437,1.43719,49200000.0
2007-08-27 01:57:00,1.43734,1.43736,1.43702,1.43702,27600000.0
2007-08-27 01:58:00,1.43679,1.43679,1.43569,1.43569,26000000.0
2007-08-27 01:59:00,1.43577,1.43596,1.43571,1.43583,43800000.0
2007-08-27 02:00:00,1.43581,1.43581,1.43548,1.43552,41200000.0
2007-08-27 02:01:00,1.43546,1.43588,1.43522,1.43566,43500000.0
2007-08-27 02:02:00,1.4359,1.43638,1.4359,1.43638,31600000.0
2007-08-27 02:03:00,1.4363,1.43656,1.4362,1.43623,42600000.0
2007-08-27 02:04:00,1.43608,1.43635,1.43605,1.43613,42800000.0
2007-08-27 02:05:00,1.43619,1.43637,1.43619,1.43624,38800000.0
2007-08-27 02:06:00,1.43636,1.43656,1.43632,1.43639,37400000.0
2007-08-27 02:07:00,1.43631,1.43659,1.43631,1.43646,33300000.0
2007-08-27 02:08:00,1.43632,1.43647,1.4363,1.43636,56800000.0
2007-08-27 02:09:00,1.43642,1.43653,1.43608,1.43643,40500000.0
2007-08-27 02:10:00,1.43635,1.4365,1.43589,1.43631,35600000.0
2007-08-27 02:11:00,1.43582,1.43642,1.43582,1.43636,65300000.0
2007-08-27 02:12:00,1.43626,1.43653,1.43625,1.43641,20500000.0
2007-08-27 02:13:00,1.43635,1.43654,1.43619,1.43638,38300001.0
2007-08-27 02:14:00,1.43639,1.4365,1.43626,1.4365,51800000.0
2007-08-27 02:15:00,1.43637,1.43676,1.43616,1.43676,32200000.0
2007-08-27 02:16:00,1.4367,1.43689,1.43655,1.43671,25800000.0
2007-08-27 02:17:00,1.43676,1.43686,1.43658,1.43685,52200000.0
2007-08-27 02:18:00,1.43681,1.43692,1.43657,1.43671,46800000.0
2007-08-27 02:19:00,1.43669,1.4368,1.43659,1.43664,36400000.0
2007-08-27 02:20:00,1.43671,1.43681,1.43639,1.43667,44100000.0
2007-08-27 02:21:00,1.43669,1.43692,1.43669,1.43689,54600001.0
2007-08-27 02:22:00,1.43684,1.43695,1.4366,1.43688,31200000.0
2007-08-27 02:23:00,1.4368,1.437,1.4368,1.4368,27800000.0
2007-08-27 02:24:00,1.43657,1.43695,1.43657,1.43663,37200000.0
2007-08-27 02:25:00,1.43663,1.43684,1.43635,1.43684,31200000.0
2007-08-27 02:26:00,1.43694,1.43697,1.43677,1.43687,42400000.0
2007-08-27 02:27:00,1.43684,1.43699,1.43669,1.43679,42100000.0
2007-08-27 02:28:00,1.43672,1.43685,1.43664,1.43667,35200000.0
2007-08-27 02:29:00,1.43669,1.43693,1.43635,1.43693,47400000.0
2007-08-27 02:30:00,1.43684,1.437,1.43678,1.437,37400001.0
2007-08-27 02:31:00,1.43683,1.43683,1.43621,1.43669,52100000.0
2007-08-27 02:32:00,1.43675,1.43687,1.43659,1.43687,38500000.0
2007-08-27 02:33:00,1.43674,1.43676,1.43652,1.43655,30400000.0
2007-08-27 02:34:00,1.43664,1.43682,1.43647,1.43668,45800000.0
2007-08-27 02:35:00,1.43671,1.43672,1.43653,1.43661,24400000.0
2007-08-27 02:36:00,1.4364,1.43669,1.4364,1.43652,47700000.0
2007-08-27 02:37:00,1.4367,1.43682,1.43649,1.43676,28400000.0
2007-08-27 02:38:00,1.43672,1.43687,1.43657,1.43657,35700000.0
2007-08-27 02:39:00,1.43672,1.43677,1.43619,1.43672,25800000.0
2007-08-27 02:40:00,1.43669,1.43695,1.43669,1.43676,21600000.0
2007-08-27 02:41:00,1.43675,1.43675,1.43636,1.4367,15800000.0
2007-08-27 02:42:00,1.43687,1.43691,1.43672,1.43684,40200000.0
2007-08-27 02:43:00,1.43678,1.43693,1.43668,1.43671,46400000.0
2007-08-27 02:44:00,1.4367,1.43671,1.43642,1.4367,19600000.0
2007-08-27 02:45:00,1.4366,1.43683,1.43644,1.43672,29200000.0
2007-08-27 02:46:00,1.43697,1.43697,1.43667,1.43694,43900000.0
2007-08-27 02:47:00,1.43663,1.43674,1.43632,1.43654,24800000.0
2007-08-27 02:48:00,1.4368,1.4368,1.43653,1.43653,47900001.0
2007-08-27 02:49:00,1.4366,1.4368,1.43638,1.43676,34500000.0
2007-08-27 02:50:00,1.43666,1.43666,1.43631,1.43654,29600000.0
2007-08-27 02:51:00,1.43612,1.43661,1.43612,1.43661,23200000.0
2007-08-27 02:52:00,1.43656,1.43677,1.43643,1.43677,35200000.0
2007-08-27 02:53:00,1.43672,1.43677,1.43643,1.43677,54200000.0
2007-08-27 02:54:00,1.43687,1.43722,1.4367,1.43674,37600000.0
2007-08-27 02:55:00,1.43665,1.43672,1.43661,1.43661,54200000.0
2007-08-27 02:56:00,1.43656,1.43668,1.43639,1.43666,39400000.0
2007-08-27 02:57:00,1.43626,1.43671,1.43626,1.43668,46600000.0
2007-08-27 02:58:00,1.4366,1.4366,1.43628,1.43637,21100000.0
2007-08-27 02:59:00,1.43639,1.4366,1.4363,1.43649,43600000.0
2007-08-27 03:00:00,1.4366,1.43664,1.43651,1.4366,42400000.0
2007-08-27 03:01:00,1.43643,1.43662,1.43634,1.43662,30000000.0
2007-08-27 03:02:00,1.43646,1.43673,1.43634,1.43656,32800000.0
2007-08-27 03:03:00,1.43669,1.43689,1.43625,1.43625,42000000.0
2007-08-27 03:04:00,1.43606,1.43647,1.43606,1.43616,23400000.0
2007-08-27 03:05:00,1.43628,1.43628,1.43582,1.43582,24600000.0
2007-08-27 03:06:00,1.43599,1.43599,1.43565,1.43565,30000000.0
2007-08-27 03:07:00,1.43591,1.43613,1.43569,1.43601,40400000.0
2007-08-27 03:08:00,1.43622,1.43632,1.4361,1.43625,57100000.0
2007-08-27 03:09:00,1.43637,1.43643,1.436,1.43621,25800000.0
2007-08-27 03:10:00,1.43633,1.43643,1.43615,1.43636,28400000.0
2007-08-27 03:11:00,1.43611,1.43621,1.43586,1.43586,26800000.0
2007-08-27 03:12:00,1.4361,1.4362,1.436,1.43613,39000000.0
2007-08-27 03:13:00,1.43602,1.43609,1.4359,1.43601,20600000.0
2007-08-27 03:14:00,1.43594,1.43607,1.43586,1.43606,46800000.0
2007-08-27 03:15:00,1.43607,1.43629,1.43607,1.43624,43800000.0
2007-08-27 03:16:00,1.43623,1.43623,1.43571,1.43595,26200000.0
2007-08-27 03:17:00,1.43616,1.43627,1.43604,1.43627,25200000.0
2007-08-27 03:18:00,1.43633,1.43663,1.43616,1.43663,32800000.0
2007-08-27 03:19:00,1.43671,1.43682,1.43661,1.43669,18600000.0
2007-08-27 03:20:00,1.43678,1.43678,1.43645,1.43655,35400000.0
2007-08-27 03:21:00,1.43658,1.43673,1.43653,1.43653,47000000.0
2007-08-27 03:22:00,1.43652,1.43655,1.43642,1.4365,42400000.0
2007-08-27 03:23:00,1.43659,1.43668,1.43643,1.43667,18400000.0
2007-08-27 03:24:00,1.43684,1.4369,1.43672,1.4369,24200000.0
2007-08-27 03:25:00,1.43655,1.43678,1.43655,1.43678,43300000.0
2007-08-27 03:26:00,1.43668,1.4369,1.43654,1.4369,40200001.0
2007-08-27 03:27:00,1.43665,1.43683,1.43644,1.43649,32600000.0
2007-08-27 03:28:00,1.43652,1.43667,1.43652,1.43662,59400002.0
2007-08-27 03:29:00,1.43661,1.43678,1.43635,1.43635,31600000.0
2007-08-27 03:30:00,1.43667,1.43675,1.43654,1.43659,52300000.0
2007-08-27 03:31:00,1.43654,1.43671,1.43641,1.43663,62200000.0
2007-08-27 03:32:00,1.43669,1.43678,1.43663,1.43677,24400000.0
2007-08-27 03:33:00,1.43693,1.43702,1.43675,1.43692,19400000.0
2007-08-27 03:34:00,1.43692,1.43704,1.43677,1.43687,49600000.0
2007-08-27 03:35:00,1.43699,1.43704,1.43682,1.43697,40300000.0
2007-08-27 03:36:00,1.43683,1.43703,1.43639,1.4368,26400000.0
2007-08-27 03:37:00,1.43715,1.43747,1.43709,1.43733,30600000.0
2007-08-27 03:38:00,1.4376,1.4376,1.43743,1.43759,32700000.0
2007-08-27 03:39:00,1.43764,1.43764,1.43725,1.43754,35400000.0
2007-08-27 03:40:00,1.43744,1.43747,1.43735,1.43746,26200000.0
2007-08-27 03:41:00,1.43733,1.43807,1.43733,1.43807,36400000.0
2007-08-27 03:42:00,1.43805,1.43817,1.43759,1.43778,34800000.0
2007-08-27 03:43:00,1.43766,1.43766,1.43736,1.43764,34000000.0
2007-08-27 03:44:00,1.43727,1.43742,1.4371,1.4371,33400000.0
2007-08-27 03:45:00,1.43723,1.4373,1.43707,1.43716,41600000.0
2007-08-27 03:46:00,1.43713,1.43738,1.43688,1.43738,39800000.0
2007-08-27 03:47:00,1.43734,1.43749,1.43709,1.43721,15600000.0
2007-08-27 03:48:00,1.43693,1.43716,1.43693,1.43714,32800000.0
2007-08-27 03:49:00,1.43717,1.43727,1.43707,1.43722,23400000.0
2007-08-27 03:50:00,1.43713,1.43731,1.43698,1.43713,63200000.0
2007-08-27 03:51:00,1.43728,1.43731,1.43708,1.43726,45000000.0
2007-08-27 03:52:00,1.4372,1.43732,1.43708,1.43727,28600000.0
2007-08-27 03:53:00,1.43738,1.43738,1.43719,1.43719,40800001.0
2007-08-27 03:54:00,1.43694,1.43709,1.43694,1.43709,14200000.0
2007-08-27 03:55:00,1.43708,1.43714,1.437,1.437,35400000.0
2007-08-27 03:56:00,1.43702,1.43716,1.43696,1.43711,40000000.0
2007-08-27 03:57:00,1.43715,1.43724,1.43674,1.43721,49400000.0
2007-08-27 03:58:00,1.43734,1.43744,1.43717,1.43744,51600000.0
2007-08-27 03:59:00,1.4374,1.43755,1.43728,1.4374,55900000.0
2007-08-27 04:00:00,1.43727,1.43746,1.43713,1.43746,46000000.0
2007-08-27 04:01:00,1.43752,1.43762,1.43723,1.43755,28200000.0
2007-08-27 04:02:00,1.43748,1.43748,1.43729,1.43737,23000000.0
2007-08-27 04:03:00,1.43728,1.43737,1.4369,1.43726,27800000.0
2007-08-27 04:04:00,1.43706,1.43719,1.4369,1.4369,37600000.0
2007-08-27 04:05:00,1.43636,1.43732,1.43636,1.43732,22400000.0
2007-08-27 04:06:00,1.43743,1.43743,1.43721,1.43743,35200000.0
2007-08-27 04:07:00,1.43738,1.43758,1.4372,1.43753,45100000.0
2007-08-27 04:08:00,1.43754,1.43769,1.43738,1.43757,37300000.0
2007-08-27 04:09:00,1.43735,1.4375,1.43712,1.43749,23000000.0
2007-08-27 04:10:00,1.43748,1.4378,1.43732,1.4378,40200000.0
2007-08-27 04:11:00,1.43775,1.43789,1.43764,1.43789,47800001.0
2007-08-27 04:12:00,1.43793,1.438,1.43773,1.43789,66200000.0
2007-08-27 04:13:00,1.43794,1.43808,1.43751,1.43807,30600000.0
2007-08-27 04:14:00,1.43792,1.43816,1.43765,1.43783,39800000.0
2007-08-27 04:15:00,1.43789,1.43789,1.4376,1.43765,30800000.0
2007-08-27 04:16:00,1.43752,1.43754,1.43707,1.43744,46200000.0
2007-08-27 04:17:00,1.43739,1.43749,1.43726,1.43749,29400000.0
2007-08-27 04:18:00,1.43715,1.43779,1.43715,1.43756,41200000.0
2007-08-27 04:19:00,1.43734,1.4377,1.43734,1.4377,40100000.0
2007-08-27 04:20:00,1.43747,1.43752,1.43737,1.43742,38700000.0
2007-08-27 04:21:00,1.43755,1.43755,1.43735,1.43749,43900000.0
2007-08-27 04:22:00,1.43754,1.43759,1.43752,1.43755,21000000.0
2007-08-27 04:23:00,1.43745,1.43764,1.43745,1.43756,45000000.0
2007-08-27 04:24:00,1.43742,1.43755,1.43742,1.43747,36300000.0
2007-08-27 04:25:00,1.43758,1.43758,1.43718,1.43725,68300000.0
2007-08-27 04:26:00,1.43735,1.43736,1.43713,1.43713,43800000.0
2007-08-27 04:27:00,1.43731,1.43738,1.43714,1.43716,30200000.0
2007-08-27 04:28:00,1.43747,1.43748,1.43714,1.43742,59199999.0
2007-08-27 04:29:00,1.43728,1.43739,1.43706,1.43739,68400001.0
2007-08-27 04:30:00,1.43723,1.43736,1.437,1.4371,109500000.0
2007-08-27 04:31:00,1.43664,1.43699,1.43664,1.43679,52700000.0
2007-08-27 04:32:00,1.43673,1.4369,1.43673,1.43685,41200000.0
2007-08-27 04:33:00,1.43705,1.43705,1.43676,1.43693,35200000.0
2007-08-27 04:34:00,1.43694,1.43718,1.43693,1.43706,37400000.0
2007-08-27 04:35:00,1.4368,1.43726,1.4368,1.43698,29600000.0
2007-08-27 04:36:00,1.43698,1.43698,1.43671,1.43673,36300000.0
2007-08-27 04:37:00,1.43693,1.43693,1.4365,1.43675,24200000.0
2007-08-27 04:38:00,1.43677,1.43698,1.43677,1.43696,48000000.0
2007-08-27 04:39:00,1.43678,1.43693,1.43647,1.43686,33600000.0
2007-08-27 04:40:00,1.43682,1.43695,1.4367,1.43675,38800000.0
2007-08-27 04:41:00,1.43691,1.43709,1.43671,1.43695,62900000.0
2007-08-27 04:42:00,1.43697,1.43725,1.43697,1.43725,44400001.0
2007-08-27 04:43:00,1.43721,1.43731,1.43711,1.43728,17200000.0
2007-08-27 04:44:00,1.43721,1.43732,1.43654,1.43703,47200001.0
2007-08-27 04:45:00,1.43713,1.43715,1.437,1.4371,29200000.0
2007-08-27 04:46:00,1.43697,1.43738,1.43666,1.43666,35200000.0
2007-08-27 04:47:00,1.43725,1.43725,1.43689,1.43689,42700000.0
2007-08-27 04:48:00,1.43678,1.43699,1.43678,1.43694,46100000.0
2007-08-27 04:49:00,1.43677,1.43704,1.43666,1.43676,38400000.0
2007-08-27 04:50:00,1.43697,1.4372,1.43692,1.43697,49400001.0
2007-08-27 04:51:00,1.43702,1.43728,1.43693,1.43728,41300000.0
2007-08-27 04:52:00,1.43713,1.43727,1.437,1.437,26800000.0
2007-08-27 04:53:00,1.4372,1.4372,1.43688,1.4369,38400000.0
2007-08-27 04:54:00,1.43706,1.43706,1.43686,1.43694,39900000.0
2007-08-27 04:55:00,1.43704,1.43704,1.43679,1.43689,32600000.0
2007-08-27 04:56:00,1.43684,1.43709,1.43684,1.43709,38400000.0
2007-08-27 04:57:00,1.43697,1.43707,1.43692,1.43692,38700000.0
2007-08-27 04:58:00,1.43715,1.43715,1.43683,1.43702,59500000.0
2007-08-27 04:59:00,1.43689,1.43718,1.43689,1.43715,26200000.0
2007-08-27 05:00:00,1.43725,1.4373,1.43708,1.43725,49600000.0
2007-08-27 05:01:00,1.43709,1.43722,1.43709,1.43722,27000000.0
2007-08-27 05:02:00,1.43696,1.43754,1.43696,1.43754,41800000.0
2007-08-27 05:03:00,1.43767,1.43767,1.4374,1.43759,42400000.0
2007-08-27 05:04:00,1.43729,1.43751,1.43725,1.43751,35000000.0
2007-08-27 05:05:00,1.4374,1.43759,1.43729,1.43758,25200000.0
2007-08-27 05:06:00,1.43749,1.43762,1.43711,1.43711,31600000.0
2007-08-27 05:07:00,1.43721,1.43734,1.43701,1.43734,30200000.0
2007-08-27 05:08:00,1.43725,1.43738,1.43718,1.43734,22000000.0
2007-08-27 05:09:00,1.43738,1.43744,1.43715,1.4373,41400000.0
2007-08-27 05:10:00,1.43721,1.43727,1.4368,1.4368,37700000.0
2007-08-27 05:11:00,1.43676,1.4369,1.43652,1.43652,49400000.0
2007-08-27 05:12:00,1.4367,1.43688,1.43664,1.43688,27400000.0
2007-08-27 05:13:00,1.43681,1.43697,1.43678,1.43685,34400000.0
2007-08-27 05:14:00,1.43695,1.43695,1.43668,1.43679,29100000.0
2007-08-27 05:15:00,1.43675,1.43675,1.4362,1.4362,28600000.0
2007-08-27 05:16:00,1.43637,1.4367,1.43631,1.43657,37200000.0
2007-08-27 05:17:00,1.43652,1.43669,1.43648,1.43652,36900000.0
2007-08-27 05:18:00,1.43657,1.43665,1.43648,1.43648,34600000.0
2007-08-27 05:19:00,1.43629,1.43677,1.43629,1.43658,38400000.0
2007-08-27 05:20:00,1.43647,1.43671,1.43637,1.43662,35200000.0
2007-08-27 05:21:00,1.43658,1.43671,1.43644,1.4366,40000000.0
2007-08-27 05:22:00,1.43672,1.43677,1.43657,1.43669,46600000.0
2007-08-27 05:23:00,1.43614,1.4368,1.43614,1.43674,45000000.0
2007-08-27 05:24:00,1.43682,1.43706,1.43682,1.43706,43200001.0
2007-08-27 05:25:00,1.43669,1.43689,1.43654,1.43679,37700000.0
2007-08-27 05:26:00,1.43687,1.43702,1.43682,1.43686,53800000.0
2007-08-27 05:27:00,1.43694,1.43694,1.4366,1.43666,37400000.0
2007-08-27 05:28:00,1.43676,1.43676,1.43602,1.43667,32800000.0
2007-08-27 05:29:00,1.43643,1.4366,1.4364,1.43648,42600000.0
2007-08-27 05:30:00,1.43662,1.43672,1.43647,1.43662,33800001.0
2007-08-27 05:31:00,1.43652,1.43652,1.43622,1.43639,39800000.0
2007-08-27 05:32:00,1.43643,1.43654,1.43607,1.43635,40800000.0
2007-08-27 05:33:00,1.43656,1.4366,1.43634,1.43634,36400000.0
2007-08-27 05:34:00,1.43661,1.43663,1.43647,1.43657,36400000.0
2007-08-27 05:35:00,1.43667,1.43672,1.43647,1.43667,43400000.0
2007-08-27 05:36:00,1.43652,1.43673,1.43652,1.43662,21200000.0
2007-08-27 05:37:00,1.43671,1.43681,1.43656,1.43676,64800000.0
2007-08-27 05:38:00,1.43674,1.43696,1.43659,1.43668,35000000.0
2007-08-27 05:39:00,1.43669,1.43695,1.43659,1.43679,26200000.0
2007-08-27 05:40:00,1.4367,1.43681,1.43663,1.43663,39800001.0
2007-08-27 05:41:00,1.43665,1.43668,1.43627,1.43668,49400000.0
2007-08-27 05:42:00,1.4367,1.43685,1.43654,1.4367,35400000.0
2007-08-27 05:43:00,1.43642,1.43667,1.43642,1.43654,25200000.0
2007-08-27 05:44:00,1.43649,1.43653,1.43618,1.43622,55800001.0
2007-08-27 05:45:00,1.43602,1.43633,1.43602,1.43603,67600000.0
2007-08-27 05:46:00,1.43617,1.43617,1.436,1.43603,20900000.0
2007-08-27 05:47:00,1.43604,1.43617,1.43592,1.43608,62500000.0
2007-08-27 05:48:00,1.43603,1.43633,1.43603,1.43618,40900001.0
2007-08-27 05:49:00,1.43621,1.43621,1.43597,1.43603,50700000.0
2007-08-27 05:50:00,1.43594,1.43618,1.43581,1.43614,24200000.0
2007-08-27 05:51:00,1.43637,1.43637,1.43597,1.43597,32300000.0
2007-08-27 05:52:00,1.43626,1.43642,1.43615,1.43619,23200000.0
2007-08-27 05:53:00,1.43629,1.4364,1.43599,1.4364,59200001.0
2007-08-27 05:54:00,1.43627,1.43634,1.43612,1.43629,44400001.0
2007-08-27 05:55:00,1.43613,1.43628,1.43601,1.43623,23400000.0
2007-08-27 05:56:00,1.43629,1.43629,1.43602,1.43619,30200000.0
2007-08-27 05:57:00,1.43586,1.43621,1.43586,1.43603,29200000.0
2007-08-27 05:58:00,1.43622,1.43643,1.43617,1.43621,47600000.0
2007-08-27 05:59:00,1.43637,1.43637,1.43627,1.43629,40200000.0
2007-08-27 06:00:00,1.43616,1.43637,1.43603,1.43611,40400000.0
2007-08-27 06:01:00,1.43603,1.43622,1.43603,1.43606,45000000.0
2007-08-27 06:02:00,1.43609,1.43645,1.4358,1.43645,31800000.0
2007-08-27 06:03:00,1.43638,1.43645,1.43625,1.43632,36300000.0
2007-08-27 06:04:00,1.43638,1.43645,1.43626,1.43636,35800000.0
2007-08-27 06:05:00,1.43629,1.43669,1.4362,1.43645,59200000.0
2007-08-27 06:06:00,1.43648,1.43676,1.43648,1.43668,43200000.0
2007-08-27 06:07:00,1.43678,1.43689,1.43664,1.43667,56400001.0
2007-08-27 06:08:00,1.4366,1.43691,1.43659,1.43691,57000000.0
2007-08-27 06:09:00,1.43698,1.43698,1.43672,1.43678,23200000.0
2007-08-27 06:10:00,1.43695,1.43702,1.43687,1.43698,33600000.0
2007-08-27 06:11:00,1.43691,1.43707,1.43671,1.43671,36000000.0
2007-08-27 06:12:00,1.43687,1.43709,1.43687,1.43697,35000000.0
2007-08-27 06:13:00,1.43695,1.43721,1.43687,1.43706,43900000.0
2007-08-27 06:14:00,1.43705,1.43705,1.43661,1.43696,44800000.0
2007-08-27 06:15:00,1.43695,1.43699,1.43672,1.43687,46000000.0
2007-08-27 06:16:00,1.43703,1.43706,1.43688,1.43698,42200000.0
2007-08-27 06:17:00,1.4367,1.4371,1.4367,1.43705,39200000.0
2007-08-27 06:18:00,1.43698,1.43716,1.43691,1.43703,31400000.0
2007-08-27 06:19:00,1.43703,1.43708,1.43688,1.43688,23000000.0
2007-08-27 06:20:00,1.43703,1.43708,1.43685,1.43685,44400000.0
2007-08-27 06:21:00,1.43701,1.43708,1.43685,1.43708,33900000.0
2007-08-27 06:22:00,1.43699,1.43699,1.43659,1.43673,32700000.0
2007-08-27 06:23:00,1.43681,1.43696,1.43653,1.43696,30600000.0
2007-08-27 06:24:00,1.43685,1.43685,1.43633,1.43659,21800000.0
2007-08-27 06:25:00,1.43674,1.43674,1.43664,1.4367,50200000.0
2007-08-27 06:26:00,1.43672,1.43687,1.43659,1.43678,26600000.0
2007-08-27 06:27:00,1.43678,1.43704,1.43678,1.43703,38200000.0
2007-08-27 06:28:00,1.43687,1.43698,1.43681,1.43698,31500000.0
2007-08-27 06:29:00,1.43686,1.43702,1.4368,1.43702,21200000.0
2007-08-27 06:30:00,1.437,1.43712,1.43695,1.4371,37800000.0
2007-08-27 06:31:00,1.43693,1.43702,1.43691,1.43695,30200000.0
2007-08-27 06:32:00,1.43692,1.43697,1.4368,1.43694,36900000.0
2007-08-27 06:33:00,1.43685,1.43707,1.43685,1.43695,33200000.0
2007-08-27 06:34:00,1.43668,1.4371,1.43668,1.4369,38000000.0
2007-08-27 06:35:00,1.43683,1.4371,1.43672,1.43685,44000000.0
2007-08-27 06:36:00,1.43661,1.43711,1.43661,1.43693,51800000.0
2007-08-27 06:37:00,1.43688,1.43718,1.43667,1.43667,42300000.0
2007-08-27 06:38:00,1.43698,1.43718,1.4369,1.4369,48400000.0
2007-08-27 06:39:00,1.43688,1.43701,1.43678,1.43699,37400000.0
2007-08-27 06:40:00,1.43696,1.43712,1.4369,1.4369,24400000.0
2007-08-27 06:41:00,1.43692,1.43733,1.43654,1.43733,37400000.0
2007-08-27 06:42:00,1.43692,1.43732,1.43692,1.43726,25200000.0
2007-08-27 06:43:00,1.43726,1.43726,1.43665,1.43683,39800000.0
2007-08-27 06:44:00,1.43694,1.43702,1.43676,1.43684,38400000.0
2007-08-27 06:45:00,1.43671,1.43692,1.43664,1.43666,41000000.0
2007-08-27 06:46:00,1.43672,1.43689,1.43666,1.43669,117900002.0
2007-08-27 06:47:00,1.43684,1.43692,1.43669,1.43674,42600000.0
2007-08-27 06:48:00,1.43652,1.43681,1.43638,1.43658,27000000.0
2007-08-27 06:49:00,1.43659,1.43674,1.43649,1.43672,41200000.0
2007-08-27 06:50:00,1.43666,1.4367,1.43646,1.43661,26400000.0
2007-08-27 06:51:00,1.43656,1.4366,1.43644,1.4365,28700000.0
2007-08-27 06:52:00,1.43664,1.43674,1.43646,1.43672,38700000.0
2007-08-27 06:53:00,1.43661,1.43661,1.43641,1.43655,32400000.0
2007-08-27 06:54:00,1.43641,1.43664,1.43628,1.4364,46800000.0
2007-08-27 06:55:00,1.43655,1.43655,1.43643,1.43649,32800000.0
2007-08-27 06:56:00,1.43645,1.43658,1.43636,1.43642,39500000.0
2007-08-27 06:57:00,1.43653,1.43653,1.43592,1.43615,50600000.0
2007-08-27 06:58:00,1.43571,1.43629,1.43571,1.43591,34200000.0
2007-08-27 06:59:00,1.43604,1.43609,1.43567,1.43585,30800000.0
2007-08-27 07:00:00,1.43613,1.43623,1.43604,1.43604,44000000.0
2007-08-27 07:01:00,1.43602,1.43626,1.43602,1.43621,41400000.0
2007-08-27 07:02:00,1.43617,1.43637,1.43617,1.43627,59700000.0
2007-08-27 07:03:00,1.43646,1.43646,1.43629,1.43636,40200000.0
2007-08-27 07:04:00,1.43658,1.43668,1.43641,1.43647,19600000.0
2007-08-27 07:05:00,1.43638,1.43638,1.43598,1.43598,34000000.0
2007-08-27 07:06:00,1.43626,1.43646,1.43626,1.43646,41000000.0
2007-08-27 07:07:00,1.43657,1.43663,1.43631,1.43635,27400000.0
2007-08-27 07:08:00,1.43641,1.43664,1.43631,1.43631,32300000.0
2007-08-27 07:09:00,1.43649,1.4365,1.43642,1.4365,30800000.0
2007-08-27 07:10:00,1.43656,1.43657,1.43641,1.43641,35000000.0
2007-08-27 07:11:00,1.43644,1.43656,1.43632,1.43632,43000001.0
2007-08-27 07:12:00,1.43649,1.43654,1.43614,1.43627,50500000.0
2007-08-27 07:13:00,1.43651,1.43651,1.43639,1.43649,38200000.0
2007-08-27 07:14:00,1.43644,1.43649,1.43626,1.43634,41800000.0
2007-08-27 07:15:00,1.43639,1.43643,1.43607,1.43633,26800000.0
2007-08-27 07:16:00,1.43585,1.43632,1.43585,1.43632,29900000.0
2007-08-27 07:17:00,1.43646,1.43647,1.43605,1.43635,48400000.0
2007-08-27 07:18:00,1.43642,1.43649,1.43616,1.43639,61200000.0
2007-08-27 07:19:00,1.43632,1.43647,1.43624,1.43624,30600000.0
2007-08-27 07:20:00,1.43619,1.43639,1.43604,1.43627,38600000.0
2007-08-27 07:21:00,1.43641,1.43659,1.43631,1.43659,44700000.0
2007-08-27 07:22:00,1.43656,1.43656,1.43617,1.43628,46000000.0
2007-08-27 07:23:00,1.43578,1.43597,1.43565,1.43581,53500000.0
2007-08-27 07:24:00,1.43572,1.43587,1.43567,1.43574,30600001.0
2007-08-27 07:25:00,1.43577,1.43579,1.4355,1.43563,39100000.0
2007-08-27 07:26:00,1.43563,1.43601,1.43563,1.43601,34900000.0
2007-08-27 07:27:00,1.43607,1.43613,1.43567,1.43587,45000000.0
2007-08-27 07:28:00,1.4359,1.4361,1.43571,1.43597,55200000.0
2007-08-27 07:29:00,1.43609,1.43631,1.43601,1.43631,32300000.0
2007-08-27 07:30:00,1.43623,1.43626,1.43577,1.43625,28200000.0
2007-08-27 07:31:00,1.43615,1.43645,1.43615,1.43645,42300000.0
2007-08-27 07:32:00,1.43619,1.43643,1.43592,1.43631,33000000.0
2007-08-27 07:33:00,1.43622,1.43649,1.43612,1.43612,31600000.0
2007-08-27 07:34:00,1.4364,1.43671,1.43638,1.43671,79400001.0
2007-08-27 07:35:00,1.43644,1.43676,1.43644,1.43676,37200001.0
2007-08-27 07:36:00,1.43666,1.43671,1.4364,1.43665,57300000.0
2007-08-27 07:37:00,1.43668,1.43678,1.43656,1.43673,36800000.0
2007-08-27 07:38:00,1.43631,1.43639,1.4362,1.43634,49200000.0
2007-08-27 07:39:00,1.43623,1.43676,1.43623,1.43676,35400000.0
2007-08-27 07:40:00,1.43659,1.43659,1.43609,1.43609,44800000.0
2007-08-27 07:41:00,1.43604,1.43635,1.43599,1.43628,24500000.0
2007-08-27 07:42:00,1.43617,1.43635,1.43597,1.43627,50000000.0
2007-08-27 07:43:00,1.43626,1.43641,1.43613,1.43621,31600000.0
2007-08-27 07:44:00,1.43626,1.43634,1.43613,1.43634,30800000.0
2007-08-27 07:45:00,1.43635,1.43652,1.43593,1.43647,42400000.0
2007-08-27 07:46:00,1.43645,1.43645,1.43575,1.43608,25400000.0
2007-08-27 07:47:00,1.43611,1.43611,1.43565,1.43601,92800000.0
2007-08-27 07:48:00,1.43589,1.43589,1.43561,1.43564,30800000.0
2007-08-27 07:49:00,1.43555,1.43555,1.43513,1.43513,71200001.0
2007-08-27 07:50:00,1.43555,1.43563,1.43553,1.43553,34800000.0
2007-08-27 07:51:00,1.43555,1.43568,1.43531,1.43568,23000000.0
2007-08-27 07:52:00,1.43559,1.43559,1.43513,1.4353,41400000.0
2007-08-27 07:53:00,1.43557,1.43576,1.43549,1.43562,27600000.0
2007-08-27 07:54:00,1.43553,1.43576,1.43553,1.43559,36200000.0
2007-08-27 07:55:00,1.43594,1.43598,1.43563,1.43597,65900000.0
2007-08-27 07:56:00,1.43609,1.43623,1.43598,1.43623,27000000.0
2007-08-27 07:57:00,1.43616,1.43619,1.43593,1.43616,42700000.0
2007-08-27 07:58:00,1.43606,1.43637,1.43606,1.43637,63400001.0
2007-08-27 07:59:00,1.43597,1.43654,1.43597,1.4361,58400000.0
2007-08-27 08:00:00,1.43596,1.43619,1.43592,1.43602,36000000.0
2007-08-27 08:01:00,1.43589,1.436,1.43589,1.43592,33500000.0
2007-08-27 08:02:00,1.43595,1.43595,1.4348,1.4348,39500000.0
2007-08-27 08:03:00,1.43451,1.43451,1.43308,1.43334,34800000.0
2007-08-27 08:04:00,1.4334,1.4334,1.4329,1.43295,24400000.0
2007-08-27 08:05:00,1.433,1.43349,1.43293,1.43339,40500001.0
2007-08-27 08:06:00,1.43336,1.43386,1.43336,1.43375,49400000.0
2007-08-27 08:07:00,1.4335,1.43365,1.43326,1.43333,28400000.0
2007-08-27 08:08:00,1.43372,1.43449,1.43372,1.43415,78499998.0
2007-08-27 08:09:00,1.43441,1.43444,1.43409,1.43441,37800000.0
2007-08-27 08:10:00,1.43412,1.43412,1.43367,1.43396,38100000.0
2007-08-27 08:11:00,1.43385,1.43395,1.43369,1.43388,44200000.0
2007-08-27 08:12:00,1.43396,1.43396,1.43357,1.43375,24200000.0
2007-08-27 08:13:00,1.43347,1.43385,1.43326,1.43342,33300000.0
2007-08-27 08:14:00,1.43367,1.43371,1.43353,1.43362,43600000.0
2007-08-27 08:15:00,1.43376,1.43376,1.4333,1.4333,58000000.0
2007-08-27 08:16:00,1.43327,1.4335,1.43304,1.43347,38300001.0
2007-08-27 08:17:00,1.43379,1.43385,1.43356,1.43358,49800001.0
2007-08-27 08:18:00,1.43379,1.43384,1.43332,1.43337,39200000.0
2007-08-27 08:19:00,1.43343,1.43363,1.43341,1.43341,61000001.0
2007-08-27 08:20:00,1.43373,1.43378,1.43301,1.43311,32000000.0
2007-08-27 08:21:00,1.43302,1.43315,1.4328,1.4328,23200000.0
2007-08-27 08:22:00,1.43287,1.4333,1.43287,1.4333,44800000.0
2007-08-27 08:23:00,1.43318,1.43347,1.43312,1.43312,34600000.0
2007-08-27 08:24:00,1.43297,1.43297,1.43242,1.43269,32400000.0
2007-08-27 08:25:00,1.43281,1.43293,1.43261,1.43261,19600000.0
2007-08-27 08:26:00,1.43287,1.43307,1.43263,1.43307,33000000.0
2007-08-27 08:27:00,1.43308,1.43328,1.43308,1.43328,53900000.0
2007-08-27 08:28:00,1.4333,1.43354,1.43315,1.43354,39800000.0
2007-08-27 08:29:00,1.43382,1.43406,1.43382,1.43406,44500000.0
2007-08-27 08:30:00,1.43389,1.43389,1.43314,1.43324,31400000.0
2007-08-27 08:31:00,1.43335,1.43344,1.43312,1.43326,50800000.0
2007-08-27 08:32:00,1.43327,1.4333,1.43296,1.43321,51600001.0
2007-08-27 08:33:00,1.43315,1.43325,1.43279,1.43309,37200000.0
2007-08-27 08:34:00,1.43327,1.43327,1.43281,1.43317,22000000.0
2007-08-27 08:35:00,1.43321,1.43337,1.43287,1.43325,52800000.0
2007-08-27 08:36:00,1.43353,1.43357,1.43307,1.43326,32800000.0
2007-08-27 08:37:00,1.43351,1.43364,1.43344,1.43363,30600000.0
2007-08-27 08:38:00,1.43361,1.43374,1.43348,1.43348,35500000.0
2007-08-27 08:39:00,1.4337,1.43409,1.4337,1.43378,30400000.0
2007-08-27 08:40:00,1.43378,1.43404,1.43359,1.43387,31800000.0
2007-08-27 08:41:00,1.43349,1.43374,1.43328,1.43374,23400000.0
2007-08-27 08:42:00,1.43393,1.43393,1.43358,1.43379,38200000.0
2007-08-27 08:43:00,1.43388,1.43398,1.43371,1.43371,33600000.0
2007-08-27 08:44:00,1.43424,1.43431,1.43394,1.43425,34300000.0
2007-08-27 08:45:00,1.43417,1.43446,1.43404,1.43404,42000000.0
2007-08-27 08:46:00,1.4343,1.43433,1.43418,1.43429,63300000.0
2007-08-27 08:47:00,1.43428,1.43428,1.43394,1.43394,27200000.0
2007-08-27 08:48:00,1.43407,1.43407,1.43382,1.43382,34200000.0
2007-08-27 08:49:00,1.43343,1.43384,1.43343,1.43384,65200001.0
2007-08-27 08:50:00,1.43384,1.43394,1.43374,1.43394,41800000.0
2007-08-27 08:51:00,1.43394,1.43415,1.43391,1.43391,47500000.0
2007-08-27 08:52:00,1.4342,1.43425,1.43398,1.43412,42400000.0
2007-08-27 08:53:00,1.43419,1.43426,1.4341,1.43426,59700001.0
2007-08-27 08:54:00,1.43413,1.43443,1.434,1.43415,41700001.0
2007-08-27 08:55:00,1.43398,1.43413,1.43379,1.43404,34500000.0
2007-08-27 08:56:00,1.43399,1.43399,1.43356,1.43369,50500000.0
2007-08-27 08:57:00,1.43381,1.43389,1.43373,1.43381,80700000.0
2007-08-27 08:58:00,1.43406,1.43406,1.43376,1.43406,52000000.0
2007-08-27 08:59:00,1.43379,1.43391,1.43362,1.43378,25600000.0
2007-08-27 09:00:00,1.43374,1.43379,1.43335,1.43373,44700000.0
2007-08-27 09:01:00,1.43363,1.43383,1.4336,1.4338,23400000.0
2007-08-27 09:02:00,1.43381,1.43385,1.43362,1.43362,25100000.0
2007-08-27 09:03:00,1.43319,1.43361,1.43319,1.43324,58300000.0
2007-08-27 09:04:00,1.43351,1.43361,1.43341,1.43353,28400000.0
2007-08-27 09:05:00,1.43363,1.43364,1.43332,1.43363,37400001.0
2007-08-27 09:06:00,1.43347,1.43361,1.43345,1.43353,37800000.0
2007-08-27 09:07:00,1.43346,1.43359,1.43326,1.43326,97600000.0
2007-08-27 09:08:00,1.43344,1.43368,1.43343,1.43366,44600000.0
2007-08-27 09:09:00,1.43377,1.43387,1.43359,1.4337,25800000.0
2007-08-27 09:10:00,1.43343,1.43358,1.43328,1.43358,26000000.0
2007-08-27 09:11:00,1.43362,1.43383,1.43351,1.43376,49700000.0
2007-08-27 09:12:00,1.43382,1.43389,1.43376,1.43389,45500000.0
2007-08-27 09:13:00,1.43371,1.43378,1.43339,1.43339,30400000.0
2007-08-27 09:14:00,1.43317,1.43334,1.43312,1.43334,21000000.0
2007-08-27 09:15:00,1.4332,1.43328,1.43312,1.43318,45700000.0
2007-08-27 09:16:00,1.43312,1.43338,1.43304,1.43318,54000001.0
2007-08-27 09:17:00,1.43328,1.43328,1.43292,1.43304,40700000.0
2007-08-27 09:18:00,1.43308,1.43319,1.43292,1.43299,27000000.0
2007-08-27 09:19:00,1.43273,1.43301,1.43268,1.43292,18200000.0
2007-08-27 09:20:00,1.433,1.43313,1.43286,1.43288,23200000.0
2007-08-27 09:21:00,1.43314,1.43318,1.43283,1.43295,48400000.0
2007-08-27 09:22:00,1.43292,1.43307,1.43292,1.43307,36800000.0
2007-08-27 09:23:00,1.43303,1.43311,1.43287,1.43296,53200001.0
2007-08-27 09:24:00,1.43298,1.43305,1.43265,1.43294,48400000.0
2007-08-27 09:25:00,1.433,1.43318,1.43293,1.43308,36400000.0
2007-08-27 09:26:00,1.43309,1.43344,1.43305,1.43344,52000000.0
2007-08-27 09:27:00,1.43334,1.43351,1.43305,1.43348,15800000.0
2007-08-27 09:28:00,1.43305,1.43336,1.43289,1.43336,38900000.0
2007-08-27 09:29:00,1.43332,1.43343,1.43321,1.43343,64500001.0
2007-08-27 09:30:00,1.43345,1.43357,1.4333,1.43352,37400000.0
2007-08-27 09:31:00,1.4336,1.43372,1.43353,1.43358,37600000.0
2007-08-27 09:32:00,1.43366,1.43366,1.43315,1.43339,33200000.0
2007-08-27 09:33:00,1.43339,1.43364,1.43339,1.43345,21000000.0
2007-08-27 09:34:00,1.43357,1.43383,1.43353,1.43376,27800000.0
2007-08-27 09:35:00,1.43371,1.43371,1.43353,1.43371,70100001.0
2007-08-27 09:36:00,1.43369,1.43374,1.43359,1.43359,27200000.0
2007-08-27 09:37:00,1.43374,1.43385,1.43366,1.43373,62700002.0
2007-08-27 09:38:00,1.43368,1.43395,1.43368,1.4339,49200000.0
2007-08-27 09:39:00,1.43381,1.43403,1.43373,1.43388,22800000.0
2007-08-27 09:40:00,1.43391,1.43401,1.43374,1.43374,29000000.0
2007-08-27 09:41:00,1.43365,1.43379,1.4335,1.43354,29200000.0
2007-08-27 09:42:00,1.43342,1.43371,1.43342,1.43361,45400000.0
2007-08-27 09:43:00,1.43356,1.43377,1.43355,1.4336,32800000.0
2007-08-27 09:44:00,1.43348,1.43369,1.43347,1.43359,24400000.0
2007-08-27 09:45:00,1.43381,1.4339,1.43323,1.43323,25600000.0
2007-08-27 09:46:00,1.43371,1.43377,1.43345,1.4335,45900000.0
2007-08-27 09:47:00,1.43341,1.43355,1.43333,1.4335,35400000.0
2007-08-27 09:48:00,1.43351,1.43365,1.43331,1.43351,48300000.0
2007-08-27 09:49:00,1.43347,1.43368,1.43341,1.43359,26600000.0
2007-08-27 09:50:00,1.43363,1.4338,1.43354,1.43354,79700000.0
2007-08-27 09:51:00,1.43347,1.43361,1.43332,1.43354,72100001.0
2007-08-27 09:52:00,1.43339,1.4336,1.43328,1.4336,39600000.0
2007-08-27 09:53:00,1.43325,1.43344,1.43318,1.43327,39200000.0
2007-08-27 09:54:00,1.43335,1.43337,1.43322,1.43336,42200000.0
2007-08-27 09:55:00,1.43322,1.43338,1.43305,1.43306,39600000.0
2007-08-27 09:56:00,1.4327,1.43318,1.4327,1.43305,34200000.0
2007-08-27 09:57:00,1.43324,1.43349,1.43317,1.43317,63100000.0
2007-08-27 09:58:00,1.43301,1.43365,1.43301,1.43358,84900000.0
2007-08-27 09:59:00,1.43358,1.43358,1.43325,1.43328,36200000.0
2007-08-27 10:00:00,1.43313,1.43321,1.4328,1.43311,46600000.0
2007-08-27 10:01:00,1.4333,1.4333,1.43307,1.43328,36000000.0
2007-08-27 10:02:00,1.43331,1.4337,1.43319,1.43319,39500000.0
2007-08-27 10:03:00,1.43324,1.43365,1.43324,1.4335,29400000.0
2007-08-27 10:04:00,1.43411,1.43416,1.43345,1.43387,58000000.0
2007-08-27 10:05:00,1.43385,1.43395,1.43337,1.4338,42400000.0
2007-08-27 10:06:00,1.43386,1.43387,1.4336,1.43366,29600000.0
2007-08-27 10:07:00,1.43354,1.43354,1.43317,1.43331,50000000.0
2007-08-27 10:08:00,1.43304,1.43343,1.43303,1.43324,43600000.0
2007-08-27 10:09:00,1.43336,1.43336,1.4332,1.43333,43700000.0
2007-08-27 10:10:00,1.43318,1.43337,1.43275,1.43337,29800000.0
2007-08-27 10:11:00,1.43325,1.43342,1.43297,1.43342,53200001.0
2007-08-27 10:12:00,1.43345,1.43383,1.43345,1.43365,44000000.0
2007-08-27 10:13:00,1.43359,1.43362,1.43343,1.43359,32400000.0
2007-08-27 10:14:00,1.43359,1.43375,1.43355,1.43363,33200000.0
2007-08-27 10:15:00,1.43355,1.43362,1.43354,1.43362,31400000.0
2007-08-27 10:16:00,1.43376,1.43384,1.43354,1.4338,25400000.0
2007-08-27 10:17:00,1.43359,1.43359,1.43313,1.43342,29200000.0
2007-08-27 10:18:00,1.43344,1.4336,1.43344,1.4335,42200000.0
2007-08-27 10:19:00,1.43349,1.43377,1.43349,1.43376,46300000.0
2007-08-27 10:20:00,1.43385,1.43385,1.4337,1.43375,30400000.0
2007-08-27 10:21:00,1.43342,1.43369,1.43337,1.43337,46200000.0
2007-08-27 10:22:00,1.43358,1.43372,1.43308,1.43364,55100000.0
2007-08-27 10:23:00,1.4336,1.4337,1.43339,1.4337,42200000.0
2007-08-27 10:24:00,1.43382,1.43382,1.43361,1.43369,24600000.0
2007-08-27 10:25:00,1.43365,1.43372,1.43337,1.43367,64600001.0
2007-08-27 10:26:00,1.4336,1.43369,1.43342,1.43364,42000000.0
2007-08-27 10:27:00,1.43361,1.43363,1.43335,1.43335,32800000.0
2007-08-27 10:28:00,1.43359,1.43379,1.43355,1.43364,30400000.0
2007-08-27 10:29:00,1.43355,1.43355,1.43271,1.43325,41600000.0
2007-08-27 10:30:00,1.43331,1.43344,1.43287,1.43314,46200000.0
2007-08-27 10:31:00,1.4329,1.43312,1.4329,1.43308,25400000.0
2007-08-27 10:32:00,1.43273,1.43305,1.43273,1.43305,33900000.0
2007-08-27 10:33:00,1.43309,1.43319,1.43302,1.43309,42400000.0
2007-08-27 10:34:00,1.43321,1.43343,1.43313,1.43313,50200000.0
2007-08-27 10:35:00,1.43327,1.43347,1.4331,1.43347,38000001.0
2007-08-27 10:36:00,1.43342,1.43351,1.43293,1.43293,25000000.0
2007-08-27 10:37:00,1.43331,1.4335,1.43331,1.43342,32600000.0
2007-08-27 10:38:00,1.43358,1.43358,1.43303,1.43333,56200000.0
2007-08-27 10:39:00,1.43301,1.43333,1.43285,1.43333,31500000.0
2007-08-27 10:40:00,1.43332,1.43332,1.43298,1.43301,33800000.0
2007-08-27 10:41:00,1.4332,1.43326,1.43305,1.43325,47000000.0
2007-08-27 10:42:00,1.43306,1.43325,1.43269,1.43309,69100000.0
2007-08-27 10:43:00,1.433,1.43329,1.43286,1.43286,36400000.0
2007-08-27 10:44:00,1.43282,1.4332,1.43281,1.4332,38700000.0
2007-08-27 10:45:00,1.433,1.43328,1.43286,1.43286,50600000.0
2007-08-27 10:46:00,1.43301,1.43301,1.43275,1.43278,40100000.0
2007-08-27 10:47:00,1.4331,1.43326,1.43302,1.43318,38400000.0
2007-08-27 10:48:00,1.43317,1.43317,1.43283,1.43285,41800001.0
2007-08-27 10:49:00,1.43284,1.43294,1.43276,1.43281,30600000.0
2007-08-27 10:50:00,1.43299,1.43306,1.43273,1.43306,47800000.0
2007-08-27 10:51:00,1.43307,1.43307,1.4328,1.43282,28400000.0
2007-08-27 10:52:00,1.43297,1.43314,1.43294,1.433,48000001.0
2007-08-27 10:53:00,1.43293,1.43298,1.43273,1.43291,29400000.0
2007-08-27 10:54:00,1.43309,1.43309,1.43253,1.43306,30400000.0
2007-08-27 10:55:00,1.43288,1.43301,1.43267,1.43277,33800000.0
2007-08-27 10:56:00,1.43257,1.43257,1.43217,1.43224,51000001.0
2007-08-27 10:57:00,1.43229,1.43239,1.43204,1.43216,19000000.0
2007-08-27 10:58:00,1.43227,1.43263,1.43227,1.43245,56200000.0
2007-08-27 10:59:00,1.43277,1.43277,1.43225,1.43257,42400000.0
2007-08-27 11:00:00,1.43253,1.43253,1.43221,1.43229,31400000.0
2007-08-27 11:01:00,1.43236,1.43267,1.43236,1.43265,37600000.0
2007-08-27 11:02:00,1.43272,1.43272,1.43236,1.43248,44400001.0
2007-08-27 11:03:00,1.43251,1.43258,1.43245,1.43254,36400000.0
2007-08-27 11:04:00,1.43261,1.43272,1.43242,1.43272,36400000.0
2007-08-27 11:05:00,1.43263,1.43263,1.43246,1.43258,37400000.0
2007-08-27 11:06:00,1.43261,1.4327,1.43245,1.43261,109300000.0
2007-08-27 11:07:00,1.43252,1.43252,1.43236,1.43247,45000000.0
2007-08-27 11:08:00,1.43233,1.43236,1.43213,1.43229,28800000.0
2007-08-27 11:09:00,1.43222,1.4324,1.43222,1.4324,64000000.0
2007-08-27 11:10:00,1.4324,1.43253,1.43228,1.43245,46600000.0
2007-08-27 11:11:00,1.43259,1.43282,1.43226,1.43282,36800000.0
2007-08-27 11:12:00,1.43272,1.4329,1.43262,1.43285,36800000.0
2007-08-27 11:13:00,1.43274,1.43274,1.43249,1.43264,54500001.0
2007-08-27 11:14:00,1.43256,1.43264,1.43241,1.43257,48000001.0
2007-08-27 11:15:00,1.43274,1.433,1.4327,1.43297,39800000.0
2007-08-27 11:16:00,1.43292,1.43292,1.43272,1.43278,44000000.0
2007-08-27 11:17:00,1.4328,1.43299,1.43276,1.43299,33600000.0
2007-08-27 11:18:00,1.43305,1.43317,1.4325,1.43301,32400000.0
2007-08-27 11:19:00,1.4331,1.4331,1.43285,1.43307,51400000.0
2007-08-27 11:20:00,1.43311,1.43322,1.43309,1.43314,28000000.0
2007-08-27 11:21:00,1.43307,1.43307,1.43277,1.43295,41400000.0
2007-08-27 11:22:00,1.43309,1.43326,1.43299,1.43314,51200000.0
2007-08-27 11:23:00,1.43305,1.43312,1.4328,1.43297,39700000.0
2007-08-27 11:24:00,1.4331,1.4331,1.43279,1.43304,24200000.0
2007-08-27 11:25:00,1.43307,1.4331,1.43278,1.4331,55400000.0
2007-08-27 11:26:00,1.43292,1.43303,1.43282,1.43303,47700000.0
2007-08-27 11:27:00,1.43302,1.43339,1.43273,1.43339,52900000.0
2007-08-27 11:28:00,1.43304,1.43326,1.43304,1.43326,38400000.0
2007-08-27 11:29:00,1.43321,1.43326,1.43314,1.43323,45500000.0
2007-08-27 11:30:00,1.43323,1.43332,1.43311,1.43332,35400000.0
2007-08-27 11:31:00,1.43328,1.43338,1.43315,1.43333,41800000.0
2007-08-27 11:32:00,1.43314,1.43334,1.43301,1.43301,40200000.0
2007-08-27 11:33:00,1.43299,1.43321,1.43299,1.43319,54600000.0
2007-08-27 11:34:00,1.43281,1.4332,1.43276,1.4332,38000000.0
2007-08-27 11:35:00,1.43314,1.43318,1.43304,1.43304,32600000.0
2007-08-27 11:36:00,1.43306,1.43321,1.43306,1.43321,37000000.0
2007-08-27 11:37:00,1.43311,1.43318,1.43293,1.43305,40600000.0
2007-08-27 11:38:00,1.43314,1.43324,1.43296,1.43296,64800001.0
2007-08-27 11:39:00,1.43286,1.43286,1.4321,1.4321,50100000.0
2007-08-27 11:40:00,1.43203,1.43224,1.43178,1.43224,45000000.0
2007-08-27 11:41:00,1.43194,1.43194,1.43161,1.43179,21000000.0
2007-08-27 11:42:00,1.43178,1.43178,1.43155,1.43168,38700000.0
2007-08-27 11:43:00,1.43185,1.43194,1.4317,1.4317,31600000.0
2007-08-27 11:44:00,1.43194,1.43194,1.43157,1.43162,30400000.0
2007-08-27 11:45:00,1.43188,1.4321,1.4316,1.4321,49600000.0
2007-08-27 11:46:00,1.43222,1.43222,1.43177,1.43181,21000000.0
2007-08-27 11:47:00,1.43199,1.4322,1.43186,1.43211,47200000.0
2007-08-27 11:48:00,1.43216,1.43223,1.43201,1.43204,27700000.0
2007-08-27 11:49:00,1.43238,1.4324,1.43218,1.43218,32600000.0
2007-08-27 11:50:00,1.43215,1.4323,1.43206,1.43211,42900000.0
2007-08-27 11:51:00,1.4323,1.43248,1.4323,1.4324,36400000.0
2007-08-27 11:52:00,1.43249,1.43257,1.4324,1.43244,54900000.0
2007-08-27 11:53:00,1.43244,1.43271,1.43241,1.4325,44600000.0
2007-08-27 11:54:00,1.43273,1.43291,1.43267,1.43267,39800001.0
2007-08-27 11:55:00,1.4327,1.43273,1.43237,1.43247,61900000.0
2007-08-27 11:56:00,1.43258,1.43261,1.43239,1.43242,43600000.0
2007-08-27 11:57:00,1.43247,1.43247,1.43219,1.43244,24400000.0
2007-08-27 11:58:00,1.43221,1.43222,1.43202,1.43205,34000000.0
2007-08-27 11:59:00,1.43229,1.43233,1.43201,1.43219,43400000.0
2007-08-27 12:00:00,1.43224,1.4323,1.43216,1.4323,24200000.0
2007-08-27 12:01:00,1.43222,1.43222,1.43198,1.43219,29600000.0
2007-08-27 12:02:00,1.43223,1.43233,1.43206,1.43208,35000000.0
2007-08-27 12:03:00,1.43202,1.43205,1.43162,1.43162,45800001.0
2007-08-27 12:04:00,1.43188,1.43199,1.4315,1.4318,38800000.0
2007-08-27 12:05:00,1.43159,1.43181,1.43155,1.43181,41600000.0
2007-08-27 12:06:00,1.43177,1.43212,1.43174,1.43201,43700000.0
2007-08-27 12:07:00,1.43213,1.43223,1.43204,1.43207,54600000.0
2007-08-27 12:08:00,1.43207,1.43225,1.43198,1.43219,25400000.0
2007-08-27 12:09:00,1.43212,1.43217,1.43205,1.43205,26700000.0
2007-08-27 12:10:00,1.43219,1.43234,1.43212,1.4322,45200000.0
2007-08-27 12:11:00,1.43228,1.43248,1.43211,1.43227,50900000.0
2007-08-27 12:12:00,1.43231,1.43231,1.43188,1.43217,50200000.0
2007-08-27 12:13:00,1.43233,1.43248,1.4323,1.43247,43500000.0
2007-08-27 12:14:00,1.43233,1.43233,1.43196,1.43212,69800001.0
2007-08-27 12:15:00,1.43229,1.43254,1.43206,1.43254,73300000.0
2007-08-27 12:16:00,1.43223,1.43258,1.4322,1.4323,82900000.0
2007-08-27 12:17:00,1.43226,1.43227,1.43203,1.43222,25800000.0
2007-08-27 12:18:00,1.43218,1.43219,1.43181,1.43218,44100000.0
2007-08-27 12:19:00,1.43202,1.43226,1.43202,1.4322,30200000.0
2007-08-27 12:20:00,1.43199,1.43229,1.43197,1.43229,26500000.0
2007-08-27 12:21:00,1.43219,1.43237,1.43203,1.43216,38500000.0
2007-08-27 12:22:00,1.43227,1.43237,1.43213,1.43229,41200000.0
2007-08-27 12:23:00,1.43217,1.43243,1.43216,1.43228,100100000.0
2007-08-27 12:24:00,1.43197,1.43241,1.43197,1.43221,17400000.0
2007-08-27 12:25:00,1.43208,1.43227,1.43192,1.43192,45000000.0
2007-08-27 12:26:00,1.43202,1.43221,1.43174,1.432,41700000.0
2007-08-27 12:27:00,1.4319,1.4319,1.43172,1.43185,39000000.0
2007-08-27 12:28:00,1.43193,1.43211,1.43193,1.43211,93400000.0
2007-08-27 12:29:00,1.43212,1.43235,1.43182,1.43202,33000000.0
2007-08-27 12:30:00,1.43184,1.43204,1.43184,1.43203,49400000.0
2007-08-27 12:31:00,1.43205,1.4322,1.43183,1.43183,38600000.0
2007-08-27 12:32:00,1.43202,1.43207,1.43189,1.4319,36100000.0
2007-08-27 12:33:00,1.43189,1.43189,1.43165,1.43171,26400000.0
2007-08-27 12:34:00,1.43157,1.43178,1.43156,1.43165,31000000.0
2007-08-27 12:35:00,1.43168,1.43173,1.43154,1.43168,34300000.0
2007-08-27 12:36:00,1.4316,1.43163,1.43119,1.43133,25200000.0
2007-08-27 12:37:00,1.43139,1.43175,1.43139,1.43148,31600000.0
2007-08-27 12:38:00,1.43176,1.43176,1.43161,1.43166,28000000.0
2007-08-27 12:39:00,1.43169,1.43174,1.43161,1.43161,30400000.0
2007-08-27 12:40:00,1.43149,1.43173,1.43149,1.43173,21000000.0
2007-08-27 12:41:00,1.43159,1.43169,1.43125,1.43169,43000001.0
2007-08-27 12:42:00,1.43172,1.43181,1.4316,1.43175,58200000.0
2007-08-27 12:43:00,1.43182,1.43187,1.4318,1.4318,35800000.0
2007-08-27 12:44:00,1.43203,1.43222,1.43173,1.43222,46200000.0
2007-08-27 12:45:00,1.43225,1.43238,1.43216,1.43216,32800000.0
2007-08-27 12:46:00,1.43223,1.43224,1.432,1.43224,27200000.0
2007-08-27 12:47:00,1.43204,1.43236,1.43188,1.43226,46600001.0
2007-08-27 12:48:00,1.43232,1.43245,1.43227,1.4323,27800000.0
2007-08-27 12:49:00,1.43224,1.43256,1.43223,1.43256,50500000.0
2007-08-27 12:50:00,1.43259,1.4326,1.43225,1.43252,37600000.0
2007-08-27 12:51:00,1.43232,1.43248,1.43214,1.43238,51800000.0
2007-08-27 12:52:00,1.43244,1.4327,1.43234,1.43266,34200000.0
2007-08-27 12:53:00,1.43257,1.43264,1.43215,1.43253,43400000.0
2007-08-27 12:54:00,1.43242,1.43252,1.43235,1.43238,28400000.0
2007-08-27 12:55:00,1.43251,1.43251,1.43219,1.43226,46900000.0
2007-08-27 12:56:00,1.43213,1.43239,1.43191,1.43216,34000000.0
2007-08-27 12:57:00,1.43218,1.4322,1.432,1.43208,39600001.0
2007-08-27 12:58:00,1.43193,1.43216,1.43193,1.43216,42200000.0
2007-08-27 12:59:00,1.43207,1.43266,1.43207,1.43266,37200000.0
2007-08-27 13:00:00,1.43277,1.43311,1.43261,1.43261,32200000.0
2007-08-27 13:01:00,1.43245,1.43288,1.43245,1.43263,56000000.0
2007-08-27 13:02:00,1.43272,1.43277,1.4326,1.43267,36900000.0
2007-08-27 13:03:00,1.43255,1.43258,1.43242,1.43255,33000000.0
2007-08-27 13:04:00,1.43238,1.4327,1.43224,1.43268,55700000.0
2007-08-27 13:05:00,1.43247,1.43284,1.43235,1.43262,49400000.0
2007-08-27 13:06:00,1.43247,1.43254,1.43203,1.43237,39700000.0
2007-08-27 13:07:00,1.43255,1.43255,1.4319,1.43192,33400000.0
2007-08-27 13:08:00,1.4319,1.432,1.43153,1.43157,47000001.0
2007-08-27 13:09:00,1.43156,1.43156,1.43124,1.43125,25000000.0
2007-08-27 13:10:00,1.43142,1.43173,1.43141,1.4315,43000000.0
2007-08-27 13:11:00,1.43148,1.43155,1.43128,1.43155,28000000.0
2007-08-27 13:12:00,1.43158,1.43168,1.43138,1.43148,27000000.0
2007-08-27 13:13:00,1.43151,1.43178,1.43151,1.43178,34600001.0
2007-08-27 13:14:00,1.43169,1.43207,1.43163,1.43176,55000000.0
2007-08-27 13:15:00,1.43165,1.43195,1.43155,1.43195,51600000.0
2007-08-27 13:16:00,1.43195,1.43213,1.43188,1.43202,44600000.0
2007-08-27 13:17:00,1.43153,1.43203,1.43153,1.43175,37200000.0
2007-08-27 13:18:00,1.4318,1.4318,1.43157,1.43169,43100000.0
2007-08-27 13:19:00,1.43183,1.43203,1.43179,1.43186,30400000.0
2007-08-27 13:20:00,1.43174,1.43182,1.43127,1.4316,35900000.0
2007-08-27 13:21:00,1.43176,1.43176,1.43132,1.43168,36300000.0
2007-08-27 13:22:00,1.43168,1.43168,1.43152,1.4316,42600000.0
2007-08-27 13:23:00,1.43106,1.43166,1.43106,1.43166,39000000.0
2007-08-27 13:24:00,1.43161,1.43189,1.43161,1.43189,21800000.0
2007-08-27 13:25:00,1.43177,1.43177,1.43144,1.4315,31600000.0
2007-08-27 13:26:00,1.43151,1.4317,1.4311,1.43111,34900000.0
2007-08-27 13:27:00,1.43122,1.43137,1.43089,1.43089,36600000.0
2007-08-27 13:28:00,1.43072,1.43075,1.43044,1.43045,33900000.0
2007-08-27 13:29:00,1.43078,1.4308,1.43023,1.4308,66300000.0
2007-08-27 13:30:00,1.43087,1.43114,1.43078,1.43093,36000000.0
2007-08-27 13:31:00,1.43109,1.43132,1.43076,1.43132,40400000.0
2007-08-27 13:32:00,1.43137,1.43142,1.43112,1.43134,443800002.0
2007-08-27 13:33:00,1.43127,1.43154,1.43123,1.43154,574400002.0
2007-08-27 13:34:00,1.43148,1.43179,1.43141,1.43144,547900002.0
2007-08-27 13:35:00,1.43161,1.43174,1.43126,1.43132,496000001.0
2007-08-27 13:36:00,1.43107,1.43113,1.43092,1.43105,155000000.0
2007-08-27 13:37:00,1.4309,1.43101,1.43064,1.43074,645600002.0
2007-08-27 13:38:00,1.4305,1.43061,1.43016,1.43032,393600000.0
2007-08-27 13:39:00,1.43041,1.43058,1.43025,1.43055,181300001.0
2007-08-27 13:40:00,1.43071,1.43104,1.43061,1.4308,382300001.0
2007-08-27 13:41:00,1.43092,1.43115,1.43085,1.43112,294900000.0
2007-08-27 13:42:00,1.43115,1.43135,1.43092,1.43111,622900002.0
2007-08-27 13:43:00,1.4311,1.43136,1.43104,1.43127,197700001.0
2007-08-27 13:44:00,1.43137,1.43149,1.43103,1.43149,417700001.0
2007-08-27 13:45:00,1.43113,1.43135,1.43113,1.4312,207900000.0
2007-08-27 13:46:00,1.43128,1.43159,1.43119,1.43153,170900000.0
2007-08-27 13:47:00,1.43171,1.4319,1.43147,1.43176,231600000.0
2007-08-27 13:48:00,1.4321,1.4321,1.4314,1.43173,133700001.0
2007-08-27 13:49:00,1.43171,1.43217,1.43171,1.432,262000000.0
2007-08-27 13:50:00,1.43178,1.43202,1.43173,1.43173,166600000.0
2007-08-27 13:51:00,1.43161,1.43185,1.43154,1.4316,425800002.0
2007-08-27 13:52:00,1.43169,1.4319,1.43156,1.43164,344900001.0
2007-08-27 13:53:00,1.43155,1.43179,1.43143,1.4316,417000001.0
2007-08-27 13:54:00,1.43136,1.43136,1.43092,1.43098,310100002.0
2007-08-27 13:55:00,1.43083,1.43122,1.43068,1.431,437900001.0
2007-08-27 13:56:00,1.43111,1.4316,1.43108,1.43148,456800001.0
2007-08-27 13:57:00,1.43159,1.43177,1.43159,1.43171,264400000.0
2007-08-27 13:58:00,1.43175,1.43187,1.43157,1.43186,397300002.0
2007-08-27 13:59:00,1.43195,1.43203,1.43181,1.43187,270800000.0
2007-08-27 14:00:00,1.43203,1.43204,1.43174,1.43181,476400001.0
2007-08-27 14:01:00,1.43196,1.43213,1.43183,1.43197,206900000.0
2007-08-27 14:02:00,1.43208,1.43212,1.43175,1.43202,354900001.0
2007-08-27 14:03:00,1.43212,1.4325,1.43192,1.4325,369700001.0
2007-08-27 14:04:00,1.43226,1.43243,1.43215,1.43219,294600000.0
2007-08-27 14:05:00,1.43236,1.43271,1.43225,1.43257,406500003.0
2007-08-27 14:06:00,1.4328,1.43305,1.43272,1.43304,513400001.0
2007-08-27 14:07:00,1.43302,1.43302,1.43262,1.43269,426900000.0
2007-08-27 14:08:00,1.43264,1.43264,1.43219,1.43238,226100000.0
2007-08-27 14:09:00,1.43236,1.4325,1.43226,1.43237,310400001.0
2007-08-27 14:10:00,1.43232,1.43247,1.43228,1.43229,173200000.0
2007-08-27 14:11:00,1.43234,1.43244,1.43226,1.43244,256100001.0
2007-08-27 14:12:00,1.43256,1.43256,1.43219,1.4325,463200001.0
2007-08-27 14:13:00,1.43253,1.43283,1.43236,1.43241,481800000.0
2007-08-27 14:14:00,1.4322,1.43251,1.43208,1.43235,494700003.0
2007-08-27 14:15:00,1.43239,1.43286,1.43234,1.43286,285600000.0
2007-08-27 14:16:00,1.43302,1.43328,1.43295,1.43322,175100000.0
2007-08-27 14:17:00,1.43329,1.43343,1.43321,1.43333,163500000.0
2007-08-27 14:18:00,1.43337,1.43348,1.43327,1.43333,199700000.0
2007-08-27 14:19:00,1.4331,1.43335,1.43296,1.43298,388200000.0
2007-08-27 14:20:00,1.43326,1.43345,1.43309,1.43319,300700001.0
2007-08-27 14:21:00,1.4333,1.43434,1.43308,1.43382,418100001.0
2007-08-27 14:22:00,1.43394,1.43404,1.43312,1.4333,457300001.0
2007-08-27 14:23:00,1.43324,1.43366,1.43322,1.43354,512100003.0
2007-08-27 14:24:00,1.43347,1.43356,1.43329,1.43338,320200000.0
2007-08-27 14:25:00,1.43349,1.43367,1.4334,1.43357,348100002.0
2007-08-27 14:26:00,1.43363,1.43378,1.43351,1.43372,402700002.0
2007-08-27 14:27:00,1.43364,1.43367,1.43327,1.43343,217300000.0
2007-08-27 14:28:00,1.43362,1.43374,1.43331,1.43333,519600001.0
2007-08-27 14:29:00,1.43324,1.4334,1.43297,1.4334,573000000.0
2007-08-27 14:30:00,1.43325,1.43351,1.43305,1.43316,628800002.0
2007-08-27 14:31:00,1.43312,1.4335,1.43307,1.43328,461100001.0
2007-08-27 14:32:00,1.43333,1.43364,1.43324,1.43348,293800001.0
2007-08-27 14:33:00,1.43347,1.43356,1.43324,1.4335,211400001.0
2007-08-27 14:34:00,1.43344,1.43353,1.43327,1.43334,117400000.0
2007-08-27 14:35:00,1.43333,1.43343,1.43333,1.43342,232500000.0
2007-08-27 14:36:00,1.43338,1.43338,1.43288,1.43288,331099999.0
2007-08-27 14:37:00,1.43315,1.43329,1.43294,1.43309,243500000.0
2007-08-27 14:38:00,1.43295,1.43323,1.43294,1.43294,173700001.0
2007-08-27 14:39:00,1.43295,1.43311,1.43286,1.43305,179500001.0
2007-08-27 14:40:00,1.43313,1.43313,1.43258,1.4326,372500002.0
2007-08-27 14:41:00,1.43236,1.43273,1.43236,1.43254,373200001.0
2007-08-27 14:42:00,1.43254,1.4327,1.43253,1.43256,108300000.0
2007-08-27 14:43:00,1.43236,1.43269,1.43228,1.43264,127400000.0
2007-08-27 14:44:00,1.43268,1.43274,1.43243,1.43274,430100000.0
2007-08-27 14:45:00,1.43254,1.43272,1.43246,1.4325,326800000.0
2007-08-27 14:46:00,1.43264,1.4327,1.43235,1.43261,250800000.0
2007-08-27 14:47:00,1.43264,1.43284,1.43255,1.43267,313200001.0
2007-08-27 14:48:00,1.4327,1.43289,1.4325,1.43283,402000000.0
2007-08-27 14:49:00,1.43274,1.43285,1.43273,1.43284,155200001.0
2007-08-27 14:50:00,1.43281,1.43313,1.43276,1.43301,285000000.0
2007-08-27 14:51:00,1.43321,1.4334,1.43316,1.43333,253900001.0
2007-08-27 14:52:00,1.43321,1.4333,1.43303,1.43307,309800000.0
2007-08-27 14:53:00,1.43309,1.43342,1.43309,1.43334,416700001.0
2007-08-27 14:54:00,1.43323,1.43327,1.433,1.43308,153200002.0
2007-08-27 14:55:00,1.43302,1.43314,1.43284,1.4331,229100000.0
2007-08-27 14:56:00,1.43319,1.43341,1.43281,1.43341,451000002.0
2007-08-27 14:57:00,1.43332,1.43354,1.43305,1.43351,360900001.0
2007-08-27 14:58:00,1.43364,1.43372,1.43346,1.43353,350999998.0
2007-08-27 14:59:00,1.43353,1.43353,1.43297,1.43316,218200001.0
2007-08-27 15:00:00,1.43301,1.43341,1.43301,1.43324,694200004.0
2007-08-27 15:01:00,1.43336,1.43359,1.43325,1.43359,340000002.0
2007-08-27 15:02:00,1.43346,1.43368,1.43328,1.43346,556000001.0
2007-08-27 15:03:00,1.43324,1.43345,1.43307,1.43332,518800002.0
2007-08-27 15:04:00,1.43333,1.43375,1.43314,1.43357,508699998.0
2007-08-27 15:05:00,1.43352,1.43383,1.43345,1.43346,421600001.0
2007-08-27 15:06:00,1.4335,1.43361,1.43336,1.43342,287800001.0
2007-08-27 15:07:00,1.43332,1.43358,1.43317,1.43322,352000001.0
2007-08-27 15:08:00,1.43311,1.43346,1.43297,1.43301,414700001.0
2007-08-27 15:09:00,1.43301,1.43318,1.43285,1.4331,507000000.0
2007-08-27 15:10:00,1.43311,1.43339,1.43306,1.43328,471500000.0
2007-08-27 15:11:00,1.43302,1.43318,1.43293,1.43302,507200004.0
2007-08-27 15:12:00,1.4329,1.43292,1.43248,1.43284,399900000.0
2007-08-27 15:13:00,1.43287,1.433,1.43287,1.43292,454900002.0
2007-08-27 15:14:00,1.43291,1.43291,1.43235,1.43266,424900000.0
2007-08-27 15:15:00,1.43258,1.4328,1.43246,1.43264,462100000.0
2007-08-27 15:16:00,1.43266,1.43278,1.43256,1.43263,483500000.0
2007-08-27 15:17:00,1.43269,1.43274,1.43248,1.43272,439000002.0
2007-08-27 15:18:00,1.43248,1.43265,1.43241,1.43252,274300000.0
2007-08-27 15:19:00,1.43254,1.43254,1.43223,1.43226,497200001.0
2007-08-27 15:20:00,1.43234,1.43248,1.43209,1.43242,568100000.0
2007-08-27 15:21:00,1.4324,1.4326,1.43234,1.43236,751800002.0
2007-08-27 15:22:00,1.43244,1.43247,1.43219,1.43225,514200001.0
2007-08-27 15:23:00,1.43231,1.43248,1.43226,1.43236,442300001.0
2007-08-27 15:24:00,1.43247,1.43247,1.43211,1.43225,596300001.0
2007-08-27 15:25:00,1.43226,1.43242,1.43197,1.43209,611200000.0
2007-08-27 15:26:00,1.43193,1.43217,1.43185,1.43199,686600001.0
2007-08-27 15:27:00,1.43204,1.4323,1.43194,1.43207,672400000.0
2007-08-27 15:28:00,1.43203,1.4322,1.43188,1.43213,565200000.0
2007-08-27 15:29:00,1.43208,1.43218,1.43193,1.43201,633900005.0
2007-08-27 15:30:00,1.43208,1.43221,1.43164,1.43164,666300000.0
2007-08-27 15:31:00,1.43139,1.43147,1.4307,1.43101,545200001.0
2007-08-27 15:32:00,1.43102,1.43143,1.43096,1.43123,541900001.0
2007-08-27 15:33:00,1.43126,1.43129,1.43087,1.43092,487200004.0
2007-08-27 15:34:00,1.43091,1.43114,1.43079,1.43089,371600001.0
2007-08-27 15:35:00,1.4308,1.43098,1.43056,1.4306,641900000.0
2007-08-27 15:36:00,1.43042,1.43075,1.43038,1.43042,400700000.0
2007-08-27 15:37:00,1.43032,1.43051,1.43029,1.4305,310700001.0
2007-08-27 15:38:00,1.43042,1.43071,1.43023,1.43059,387300001.0
2007-08-27 15:39:00,1.43051,1.43102,1.43036,1.43058,435800001.0
2007-08-27 15:40:00,1.43072,1.43113,1.43072,1.43113,402100000.0
2007-08-27 15:41:00,1.43108,1.43143,1.43107,1.43126,311200000.0
2007-08-27 15:42:00,1.43125,1.43154,1.43116,1.43124,198600000.0
2007-08-27 15:43:00,1.43099,1.43113,1.43079,1.43092,374400000.0
2007-08-27 15:44:00,1.43096,1.43136,1.43082,1.43118,303900000.0
2007-08-27 15:45:00,1.43136,1.43144,1.4311,1.43121,683900000.0
2007-08-27 15:46:00,1.43109,1.4313,1.43102,1.43116,519500001.0
2007-08-27 15:47:00,1.43123,1.4318,1.43123,1.4318,256900000.0
2007-08-27 15:48:00,1.43196,1.43196,1.43152,1.43181,242800000.0
2007-08-27 15:49:00,1.43181,1.43191,1.43142,1.43166,360100000.0
2007-08-27 15:50:00,1.43162,1.43183,1.43152,1.43183,456800000.0
2007-08-27 15:51:00,1.43186,1.43212,1.43174,1.43208,580400000.0
2007-08-27 15:52:00,1.43233,1.43263,1.43214,1.43263,284400000.0
2007-08-27 15:53:00,1.4327,1.4327,1.43227,1.43227,396200001.0
2007-08-27 15:54:00,1.4323,1.43256,1.43229,1.43252,386700000.0
2007-08-27 15:55:00,1.43265,1.43323,1.43265,1.43323,375900000.0
2007-08-27 15:56:00,1.43312,1.43312,1.43245,1.43292,393900001.0
2007-08-27 15:57:00,1.43287,1.43293,1.43274,1.43277,368100000.0
2007-08-27 15:58:00,1.43261,1.43284,1.43258,1.43273,422700000.0
2007-08-27 15:59:00,1.43268,1.43292,1.43249,1.43271,537400002.0
2007-08-27 16:00:00,1.43263,1.43296,1.43245,1.43276,371000000.0
2007-08-27 16:01:00,1.43266,1.4328,1.43231,1.43247,454300001.0
2007-08-27 16:02:00,1.43225,1.43238,1.43201,1.43238,499900001.0
2007-08-27 16:03:00,1.43239,1.4326,1.43214,1.4325,440700002.0
2007-08-27 16:04:00,1.43257,1.43291,1.43252,1.43277,434200001.0
2007-08-27 16:05:00,1.43267,1.43282,1.43237,1.43258,346500000.0
2007-08-27 16:06:00,1.43268,1.43335,1.43268,1.43293,210700000.0
2007-08-27 16:07:00,1.43308,1.43346,1.43296,1.43346,260100000.0
2007-08-27 16:08:00,1.43349,1.43365,1.43325,1.43354,159200000.0
2007-08-27 16:09:00,1.43359,1.43366,1.43339,1.43355,332000000.0
2007-08-27 16:10:00,1.43337,1.43355,1.43315,1.43338,423200001.0
2007-08-27 16:11:00,1.43333,1.43364,1.43331,1.4335,574200002.0
2007-08-27 16:12:00,1.43355,1.4346,1.43355,1.43435,438100000.0
2007-08-27 16:13:00,1.43449,1.43499,1.43449,1.43477,544000002.0
2007-08-27 16:14:00,1.43468,1.43468,1.43412,1.43427,549200001.0
2007-08-27 16:15:00,1.4343,1.43462,1.43423,1.43423,662600000.0
2007-08-27 16:16:00,1.43416,1.43448,1.43415,1.43417,567600002.0
2007-08-27 16:17:00,1.43424,1.43434,1.43404,1.43423,573900000.0
2007-08-27 16:18:00,1.43419,1.43446,1.43404,1.43427,774600002.0
2007-08-27 16:19:00,1.43421,1.4344,1.43404,1.43416,745100000.0
2007-08-27 16:20:00,1.43397,1.43433,1.43394,1.43415,672800002.0
2007-08-27 16:21:00,1.43426,1.43441,1.43416,1.43428,555700000.0
2007-08-27 16:22:00,1.43423,1.43449,1.43417,1.43434,546900002.0
2007-08-27 16:23:00,1.4343,1.43439,1.43417,1.43425,487100001.0
2007-08-27 16:24:00,1.43442,1.43457,1.43424,1.43432,506300003.0
2007-08-27 16:25:00,1.4344,1.43462,1.43412,1.43424,604300001.0
2007-08-27 16:26:00,1.43422,1.43422,1.43375,1.4339,516000002.0
2007-08-27 16:27:00,1.4337,1.43397,1.4337,1.43385,389100000.0
2007-08-27 16:28:00,1.43394,1.43405,1.43371,1.43389,637400003.0
2007-08-27 16:29:00,1.43396,1.43408,1.43372,1.43379,481900000.0
2007-08-27 16:30:00,1.43369,1.434,1.43353,1.43389,534400001.0
2007-08-27 16:31:00,1.43373,1.43395,1.43339,1.43352,440300000.0
2007-08-27 16:32:00,1.43345,1.43377,1.43321,1.43359,636400000.0
2007-08-27 16:33:00,1.43359,1.43387,1.43341,1.43383,553900001.0
2007-08-27 16:34:00,1.43398,1.43434,1.43393,1.43412,395900001.0
2007-08-27 16:35:00,1.43418,1.43469,1.43418,1.43462,458600001.0
2007-08-27 16:36:00,1.43445,1.4345,1.43387,1.43402,514500001.0
2007-08-27 16:37:00,1.434,1.43416,1.43374,1.43385,550100001.0
2007-08-27 16:38:00,1.43405,1.43437,1.43391,1.43437,601400001.0
2007-08-27 16:39:00,1.43433,1.43433,1.43383,1.43398,704900000.0
2007-08-27 16:40:00,1.43396,1.4344,1.43396,1.43404,377000000.0
2007-08-27 16:41:00,1.43436,1.43489,1.43432,1.4345,378600002.0
2007-08-27 16:42:00,1.43452,1.43472,1.43442,1.43443,439200000.0
2007-08-27 16:43:00,1.43443,1.43456,1.43427,1.43444,456800000.0
2007-08-27 16:44:00,1.43432,1.43448,1.43387,1.43411,491400000.0
2007-08-27 16:45:00,1.434,1.434,1.43327,1.43379,519300000.0
2007-08-27 16:46:00,1.43381,1.43381,1.43338,1.4335,347400001.0
2007-08-27 16:47:00,1.43349,1.43374,1.43331,1.43348,493200000.0
2007-08-27 16:48:00,1.43355,1.43394,1.43354,1.43376,518600001.0
2007-08-27 16:49:00,1.43377,1.43377,1.43338,1.43341,492800002.0
2007-08-27 16:50:00,1.4334,1.43371,1.43333,1.43333,432100000.0
2007-08-27 16:51:00,1.43337,1.43358,1.43329,1.43358,395500000.0
2007-08-27 16:52:00,1.43364,1.43377,1.43359,1.43366,274600001.0
2007-08-27 16:53:00,1.43356,1.43374,1.43344,1.43368,585000001.0
2007-08-27 16:54:00,1.43376,1.43403,1.4336,1.43403,553700000.0
2007-08-27 16:55:00,1.43406,1.43417,1.43375,1.43395,574200000.0
2007-08-27 16:56:00,1.4339,1.4339,1.43356,1.43358,207600000.0
2007-08-27 16:57:00,1.43362,1.43418,1.43362,1.43382,543300000.0
2007-08-27 16:58:00,1.4339,1.43419,1.43364,1.43374,569400000.0
2007-08-27 16:59:00,1.43351,1.43382,1.43332,1.43355,470300000.0
2007-08-27 17:00:00,1.43351,1.43423,1.43351,1.43382,859100000.0
2007-08-27 17:01:00,1.43372,1.43382,1.4335,1.43382,452700000.0
2007-08-27 17:02:00,1.43371,1.43379,1.43332,1.43369,336800000.0
2007-08-27 17:03:00,1.43373,1.43403,1.43365,1.43389,473100001.0
2007-08-27 17:04:00,1.4336,1.43378,1.43346,1.43358,451600001.0
2007-08-27 17:05:00,1.43363,1.43371,1.43342,1.43348,411200001.0
2007-08-27 17:06:00,1.43339,1.43357,1.43313,1.43346,359400000.0
2007-08-27 17:07:00,1.43348,1.43367,1.43343,1.43351,407700002.0
2007-08-27 17:08:00,1.43373,1.43381,1.43343,1.43351,458500000.0
2007-08-27 17:09:00,1.43388,1.43388,1.4333,1.4335,526100000.0
2007-08-27 17:10:00,1.43362,1.43384,1.43349,1.43361,392500003.0
2007-08-27 17:11:00,1.43366,1.43379,1.43355,1.43365,556700000.0
2007-08-27 17:12:00,1.43351,1.43375,1.43343,1.43353,436000001.0
2007-08-27 17:13:00,1.4336,1.43384,1.43355,1.43384,272400001.0
2007-08-27 17:14:00,1.43396,1.43406,1.43376,1.43403,561100001.0
2007-08-27 17:15:00,1.43393,1.43417,1.43376,1.43398,600299999.0
2007-08-27 17:16:00,1.43382,1.43422,1.43379,1.43391,409400002.0
2007-08-27 17:17:00,1.43386,1.43397,1.43369,1.43376,387900003.0
2007-08-27 17:18:00,1.43374,1.43402,1.43359,1.43384,593900000.0
2007-08-27 17:19:00,1.4339,1.43431,1.43386,1.43421,344000001.0
2007-08-27 17:20:00,1.43427,1.4343,1.43398,1.43411,434300001.0
2007-08-27 17:21:00,1.43405,1.43429,1.43404,1.43422,466400001.0
2007-08-27 17:22:00,1.43432,1.43495,1.43414,1.43495,553700002.0
2007-08-27 17:23:00,1.43503,1.4353,1.43484,1.43502,520700000.0
2007-08-27 17:24:00,1.43502,1.43549,1.43498,1.4351,451500000.0
2007-08-27 17:25:00,1.4351,1.43529,1.43491,1.435,390900000.0
2007-08-27 17:26:00,1.43521,1.43521,1.43478,1.43508,688800007.0
2007-08-27 17:27:00,1.43492,1.43508,1.43455,1.43468,498300001.0
2007-08-27 17:28:00,1.43478,1.43501,1.43471,1.43484,488800001.0
2007-08-27 17:29:00,1.43489,1.43528,1.4347,1.4347,681800002.0
2007-08-27 17:30:00,1.43472,1.43497,1.43459,1.43484,496100002.0
2007-08-27 17:31:00,1.43489,1.43508,1.43477,1.43495,621000001.0
2007-08-27 17:32:00,1.43491,1.43507,1.4348,1.43507,479300000.0
2007-08-27 17:33:00,1.43481,1.43491,1.43461,1.43474,497300001.0
2007-08-27 17:34:00,1.43474,1.43481,1.43446,1.43475,407700000.0
2007-08-27 17:35:00,1.43466,1.43491,1.4346,1.43491,444800001.0
2007-08-27 17:36:00,1.43486,1.43505,1.4347,1.43476,508399999.0
2007-08-27 17:37:00,1.43475,1.43487,1.43457,1.4346,327500000.0
2007-08-27 17:38:00,1.43467,1.43481,1.43458,1.43465,385700000.0
2007-08-27 17:39:00,1.43473,1.43481,1.43452,1.43478,588500002.0
2007-08-27 17:40:00,1.43485,1.4349,1.43456,1.4347,304100000.0
2007-08-27 17:41:00,1.43461,1.43473,1.43453,1.43458,436500000.0
2007-08-27 17:42:00,1.43443,1.43481,1.43443,1.43475,388600002.0
2007-08-27 17:43:00,1.43477,1.43478,1.43448,1.43465,369500000.0
2007-08-27 17:44:00,1.43463,1.43473,1.43453,1.43462,420300003.0
2007-08-27 17:45:00,1.43455,1.43472,1.43444,1.43462,498800000.0
2007-08-27 17:46:00,1.43473,1.43494,1.43465,1.43494,458500001.0
2007-08-27 17:47:00,1.43488,1.43514,1.43479,1.43501,471500000.0
2007-08-27 17:48:00,1.43511,1.43519,1.43504,1.43519,339700001.0
2007-08-27 17:49:00,1.43516,1.43517,1.43497,1.43497,376800001.0
2007-08-27 17:50:00,1.43494,1.43499,1.43462,1.43483,503400001.0
2007-08-27 17:51:00,1.43497,1.43514,1.43488,1.43492,491700002.0
2007-08-27 17:52:00,1.43489,1.43509,1.43477,1.43496,552600003.0
2007-08-27 17:53:00,1.43488,1.43506,1.43475,1.4348,506200002.0
2007-08-27 17:54:00,1.43475,1.43478,1.43456,1.43456,404200000.0
2007-08-27 17:55:00,1.43468,1.43508,1.43468,1.43488,393500000.0
2007-08-27 17:56:00,1.43498,1.43513,1.43483,1.43488,365400000.0
2007-08-27 17:57:00,1.435,1.43505,1.43476,1.43491,544100000.0
2007-08-27 17:58:00,1.4348,1.435,1.43458,1.43475,565000000.0
2007-08-27 17:59:00,1.43481,1.43494,1.43464,1.43464,216400000.0
2007-08-27 18:00:00,1.43442,1.43484,1.43435,1.43441,683500001.0
2007-08-27 18:01:00,1.43432,1.4346,1.43429,1.43452,822500001.0
2007-08-27 18:02:00,1.43444,1.43465,1.43438,1.43447,554500000.0
2007-08-27 18:03:00,1.4344,1.43443,1.43412,1.43431,396500000.0
2007-08-27 18:04:00,1.43436,1.43455,1.43417,1.43428,548700001.0
2007-08-27 18:05:00,1.43434,1.43443,1.43405,1.43409,517800000.0
2007-08-27 18:06:00,1.43423,1.43449,1.4342,1.43434,362200002.0
2007-08-27 18:07:00,1.43457,1.43482,1.43449,1.43455,508300003.0
2007-08-27 18:08:00,1.43458,1.43489,1.43446,1.43458,479800000.0
2007-08-27 18:09:00,1.43458,1.43468,1.43446,1.43456,472000003.0
2007-08-27 18:10:00,1.43436,1.43483,1.43424,1.43483,591400001.0
2007-08-27 18:11:00,1.43469,1.4349,1.43457,1.43474,346000000.0
2007-08-27 18:12:00,1.43474,1.43484,1.43461,1.43473,385800000.0
2007-08-27 18:13:00,1.43466,1.43478,1.4346,1.43478,288600000.0
2007-08-27 18:14:00,1.43475,1.43475,1.43451,1.43464,540700002.0
2007-08-27 18:15:00,1.43447,1.43477,1.43447,1.43452,528400001.0
2007-08-27 18:16:00,1.43459,1.43489,1.43459,1.43473,344000000.0
2007-08-27 18:17:00,1.43469,1.43477,1.43443,1.43444,465600000.0
2007-08-27 18:18:00,1.43433,1.43452,1.43416,1.43427,528300000.0
2007-08-27 18:19:00,1.4344,1.43475,1.4344,1.43457,449300001.0
2007-08-27 18:20:00,1.43456,1.43461,1.43436,1.43451,406800001.0
2007-08-27 18:21:00,1.43443,1.43482,1.43443,1.43459,406700002.0
2007-08-27 18:22:00,1.43447,1.43467,1.43426,1.43448,393500000.0
2007-08-27 18:23:00,1.43467,1.43483,1.43457,1.43469,541200002.0
2007-08-27 18:24:00,1.43462,1.43481,1.43436,1.43436,229300000.0
2007-08-27 18:25:00,1.4343,1.43447,1.43418,1.4344,439800000.0
2007-08-27 18:26:00,1.43439,1.43474,1.43439,1.43469,271100000.0
2007-08-27 18:27:00,1.4347,1.43472,1.4345,1.43462,408500001.0
2007-08-27 18:28:00,1.43453,1.43462,1.43419,1.43419,403200003.0
2007-08-27 18:29:00,1.4343,1.43453,1.43423,1.43449,711000000.0
2007-08-27 18:30:00,1.43465,1.43471,1.43445,1.43467,394200001.0
2007-08-27 18:31:00,1.4348,1.43485,1.43453,1.43472,437300000.0
2007-08-27 18:32:00,1.43458,1.4348,1.43453,1.43453,345400000.0
2007-08-27 18:33:00,1.43453,1.43466,1.43446,1.43454,544900001.0
2007-08-27 18:34:00,1.43454,1.4347,1.4345,1.43455,413700002.0
2007-08-27 18:35:00,1.43447,1.43479,1.43447,1.43473,318000001.0
2007-08-27 18:36:00,1.43472,1.43474,1.43451,1.43457,426800000.0
2007-08-27 18:37:00,1.43447,1.43464,1.43442,1.43454,321300001.0
2007-08-27 18:38:00,1.43452,1.43466,1.43439,1.43466,304400000.0
2007-08-27 18:39:00,1.43456,1.43468,1.43436,1.43448,292100003.0
2007-08-27 18:40:00,1.43451,1.43492,1.4345,1.43472,522500001.0
2007-08-27 18:41:00,1.43477,1.43494,1.43468,1.43474,196000000.0
2007-08-27 18:42:00,1.43481,1.43483,1.43463,1.43469,534500001.0
2007-08-27 18:43:00,1.43466,1.43484,1.43458,1.43467,570200001.0
2007-08-27 18:44:00,1.43463,1.43463,1.43436,1.43446,387500000.0
2007-08-27 18:45:00,1.43455,1.43478,1.43434,1.43434,352200002.0
2007-08-27 18:46:00,1.4343,1.43454,1.4343,1.43431,440000001.0
2007-08-27 18:47:00,1.43427,1.43454,1.43425,1.43444,454600000.0
2007-08-27 18:48:00,1.43445,1.43472,1.43439,1.43444,528400001.0
2007-08-27 18:49:00,1.43443,1.43465,1.4344,1.43455,356800002.0
2007-08-27 18:50:00,1.43452,1.43467,1.43443,1.4346,306200001.0
2007-08-27 18:51:00,1.43458,1.43484,1.43456,1.43464,217400000.0
2007-08-27 18:52:00,1.43462,1.43484,1.43451,1.43484,354800001.0
2007-08-27 18:53:00,1.43505,1.43513,1.43478,1.43482,567700002.0
2007-08-27 18:54:00,1.43505,1.43507,1.43484,1.43488,585200001.0
2007-08-27 18:55:00,1.43517,1.43531,1.43494,1.43511,633500001.0
2007-08-27 18:56:00,1.43481,1.4349,1.4345,1.4345,538500000.0
2007-08-27 18:57:00,1.43437,1.43457,1.43427,1.43433,662200001.0
2007-08-27 18:58:00,1.43447,1.43456,1.43431,1.43438,377900000.0
2007-08-27 18:59:00,1.4345,1.43464,1.43431,1.43445,493000000.0
2007-08-27 19:00:00,1.43433,1.43489,1.43433,1.43477,334400001.0
2007-08-27 19:01:00,1.43482,1.43506,1.4347,1.43477,455700001.0
2007-08-27 19:02:00,1.43497,1.43545,1.43493,1.43518,485200001.0
2007-08-27 19:03:00,1.4351,1.43525,1.43484,1.43509,467500001.0
2007-08-27 19:04:00,1.43517,1.43541,1.43503,1.43507,621200001.0
2007-08-27 19:05:00,1.43495,1.43516,1.43487,1.43497,687000001.0
2007-08-27 19:06:00,1.43492,1.43502,1.43462,1.43491,494700001.0
2007-08-27 19:07:00,1.43492,1.43513,1.43461,1.43491,610200003.0
2007-08-27 19:08:00,1.43485,1.43514,1.4347,1.43511,571100002.0
2007-08-27 19:09:00,1.43502,1.43513,1.43468,1.43513,467300000.0
2007-08-27 19:10:00,1.43486,1.43495,1.43436,1.43436,550400002.0
2007-08-27 19:11:00,1.4345,1.43478,1.43443,1.4345,367600000.0
2007-08-27 19:12:00,1.43449,1.43467,1.43429,1.43467,561000001.0
2007-08-27 19:13:00,1.43467,1.43488,1.43453,1.43456,697400000.0
2007-08-27 19:14:00,1.43444,1.43474,1.43431,1.43471,660900001.0
2007-08-27 19:15:00,1.4347,1.43481,1.43458,1.43462,529500002.0
2007-08-27 19:16:00,1.43458,1.43493,1.4345,1.43456,263500002.0
2007-08-27 19:17:00,1.43449,1.43479,1.43447,1.43469,493400000.0
2007-08-27 19:18:00,1.43474,1.4348,1.4343,1.43437,470400001.0
2007-08-27 19:19:00,1.43424,1.43458,1.43414,1.43419,312900001.0
2007-08-27 19:20:00,1.43436,1.43443,1.43397,1.4343,516800001.0
2007-08-27 19:21:00,1.43435,1.43439,1.43408,1.43427,341000000.0
2007-08-27 19:22:00,1.43424,1.43502,1.43424,1.435,269000000.0
2007-08-27 19:23:00,1.43484,1.4352,1.4347,1.43488,434100001.0
2007-08-27 19:24:00,1.43486,1.43528,1.43486,1.43518,506300001.0
2007-08-27 19:25:00,1.43513,1.4354,1.43507,1.43525,640900001.0
2007-08-27 19:26:00,1.43535,1.43561,1.43535,1.43537,249000000.0
2007-08-27 19:27:00,1.43531,1.43534,1.4351,1.43531,302300000.0
2007-08-27 19:28:00,1.43513,1.43525,1.43494,1.43503,318900002.0
2007-08-27 19:29:00,1.43501,1.43509,1.43479,1.43497,477100000.0
2007-08-27 19:30:00,1.43521,1.43542,1.43516,1.43527,384400000.0
2007-08-27 19:31:00,1.43535,1.43544,1.43511,1.43511,519800000.0
2007-08-27 19:32:00,1.43501,1.4354,1.43489,1.43504,301300001.0
2007-08-27 19:33:00,1.435,1.435,1.43479,1.43481,325100000.0
2007-08-27 19:34:00,1.43487,1.43514,1.43484,1.43493,715300000.0
2007-08-27 19:35:00,1.43496,1.4351,1.43473,1.4348,424000000.0
2007-08-27 19:36:00,1.4348,1.43508,1.4348,1.43494,275100000.0
2007-08-27 19:37:00,1.435,1.43511,1.43494,1.43505,284000000.0
2007-08-27 19:38:00,1.43544,1.43627,1.43544,1.43579,528400000.0
2007-08-27 19:39:00,1.4358,1.43606,1.43555,1.43575,264200000.0
2007-08-27 19:40:00,1.43574,1.43587,1.43557,1.43566,323300000.0
2007-08-27 19:41:00,1.43554,1.43558,1.43534,1.43534,180100001.0
2007-08-27 19:42:00,1.43535,1.43572,1.43535,1.43546,287300000.0
2007-08-27 19:43:00,1.43548,1.43568,1.43548,1.43556,280400000.0
2007-08-27 19:44:00,1.4357,1.43576,1.43556,1.43563,366700000.0
2007-08-27 19:45:00,1.43566,1.43569,1.43539,1.43539,105500000.0
2007-08-27 19:46:00,1.43537,1.43559,1.43537,1.43552,178100000.0
2007-08-27 19:47:00,1.43549,1.43557,1.4353,1.43551,510200001.0
2007-08-27 19:48:00,1.43551,1.43562,1.43531,1.43548,256700000.0
2007-08-27 19:49:00,1.43598,1.43615,1.43568,1.43582,533600000.0
2007-08-27 19:50:00,1.43571,1.43599,1.43565,1.43587,490200001.0
2007-08-27 19:51:00,1.43581,1.43589,1.43558,1.43558,393200001.0
2007-08-27 19:52:00,1.43536,1.43557,1.43531,1.43548,531400000.0
2007-08-27 19:53:00,1.43551,1.43573,1.43534,1.43554,591200001.0
2007-08-27 19:54:00,1.43562,1.43562,1.43538,1.43546,276400000.0
2007-08-27 19:55:00,1.4355,1.43552,1.43485,1.43485,352600000.0
2007-08-27 19:56:00,1.43479,1.43502,1.43477,1.435,435100002.0
2007-08-27 19:57:00,1.43506,1.43515,1.43492,1.43497,204200000.0
2007-08-27 19:58:00,1.43501,1.43536,1.43486,1.43489,467600001.0
2007-08-27 19:59:00,1.4351,1.43539,1.435,1.4353,445700002.0
2007-08-27 20:00:00,1.4353,1.43559,1.43528,1.43529,463700000.0
2007-08-27 20:01:00,1.43532,1.4355,1.43526,1.43542,800400003.0
2007-08-27 20:02:00,1.43548,1.43562,1.43531,1.4354,637300002.0
2007-08-27 20:03:00,1.43533,1.4355,1.43516,1.43541,866800002.0
2007-08-27 20:04:00,1.43541,1.43576,1.43541,1.43555,390300000.0
2007-08-27 20:05:00,1.43564,1.43591,1.43561,1.43574,365200000.0
2007-08-27 20:06:00,1.43548,1.4357,1.43523,1.43559,613400002.0
2007-08-27 20:07:00,1.43557,1.43581,1.43553,1.43561,467800000.0
2007-08-27 20:08:00,1.43569,1.43577,1.43545,1.43567,578100003.0
2007-08-27 20:09:00,1.43556,1.43566,1.43533,1.43552,661500003.0
2007-08-27 20:10:00,1.43565,1.43575,1.43549,1.43566,601900001.0
2007-08-27 20:11:00,1.4355,1.43568,1.43542,1.43547,713600001.0
2007-08-27 20:12:00,1.43547,1.4358,1.43542,1.43557,702600002.0
2007-08-27 20:13:00,1.43548,1.43567,1.43541,1.43544,403800000.0
2007-08-27 20:14:00,1.43547,1.43569,1.43546,1.43568,317600000.0
2007-08-27 20:15:00,1.43566,1.43581,1.43562,1.43581,376000001.0
2007-08-27 20:16:00,1.43574,1.43596,1.43567,1.43581,201600000.0
2007-08-27 20:17:00,1.43581,1.43595,1.43566,1.43577,289900000.0
2007-08-27 20:18:00,1.43573,1.43577,1.43545,1.43545,590500001.0
2007-08-27 20:19:00,1.43544,1.43563,1.43538,1.4356,286700002.0
2007-08-27 20:20:00,1.43572,1.43577,1.43559,1.43577,366600000.0
2007-08-27 20:21:00,1.43572,1.43572,1.43525,1.43525,25200000.0
2007-08-27 20:22:00,1.43549,1.4359,1.43533,1.4359,233800001.0
2007-08-27 20:23:00,1.43587,1.43587,1.43564,1.43574,407299999.0
2007-08-27 20:24:00,1.43576,1.43582,1.43561,1.43572,265800001.0
2007-08-27 20:25:00,1.43572,1.43589,1.43566,1.43575,287900000.0
2007-08-27 20:26:00,1.43574,1.43588,1.43554,1.43577,411300003.0
2007-08-27 20:27:00,1.43579,1.43586,1.4356,1.43561,473500000.0
2007-08-27 20:28:00,1.43572,1.43572,1.43537,1.43537,266900001.0
2007-08-27 20:29:00,1.43544,1.43554,1.43528,1.43537,684500000.0
2007-08-27 20:30:00,1.43531,1.43555,1.43526,1.43548,191800000.0
2007-08-27 20:31:00,1.43561,1.43604,1.43561,1.43604,232600000.0
2007-08-27 20:32:00,1.43594,1.43616,1.43584,1.43608,214200000.0
2007-08-27 20:33:00,1.43603,1.43617,1.43589,1.436,348000001.0
2007-08-27 20:34:00,1.43588,1.43607,1.43584,1.43587,300800000.0
2007-08-27 20:35:00,1.43563,1.43603,1.43558,1.43603,254700000.0
2007-08-27 20:36:00,1.43608,1.43608,1.43574,1.43601,447500000.0
2007-08-27 20:37:00,1.43585,1.43607,1.4357,1.4359,361100001.0
2007-08-27 20:38:00,1.43579,1.43592,1.43559,1.43564,247700000.0
2007-08-27 20:39:00,1.43577,1.43594,1.43565,1.43592,475800000.0
2007-08-27 20:40:00,1.4359,1.43597,1.43565,1.43576,336400000.0
2007-08-27 20:41:00,1.43587,1.43603,1.43574,1.43577,467900000.0
2007-08-27 20:42:00,1.43567,1.43586,1.43557,1.4358,234100000.0
2007-08-27 20:43:00,1.43591,1.43649,1.43583,1.43642,195000000.0
2007-08-27 20:44:00,1.43643,1.4367,1.43616,1.43637,245200000.0
2007-08-27 20:45:00,1.43655,1.43748,1.43651,1.43729,522300001.0
2007-08-27 20:46:00,1.43736,1.43749,1.43716,1.4373,297000001.0
2007-08-27 20:47:00,1.43738,1.43769,1.43735,1.43748,257300001.0
2007-08-27 20:48:00,1.4375,1.43759,1.43717,1.43719,393800003.0
2007-08-27 20:49:00,1.43709,1.43723,1.43696,1.43706,441400001.0
2007-08-27 20:50:00,1.43707,1.43717,1.4369,1.4369,298400002.0
2007-08-27 20:51:00,1.43696,1.43721,1.43696,1.4371,262400000.0
2007-08-27 20:52:00,1.43706,1.43709,1.43687,1.43705,205500000.0
2007-08-27 20:53:00,1.43706,1.43711,1.43692,1.43706,227100002.0
2007-08-27 20:54:00,1.43716,1.43745,1.43716,1.43742,123000000.0
2007-08-27 20:55:00,1.43708,1.43727,1.43705,1.4371,334500000.0
2007-08-27 20:56:00,1.43683,1.43692,1.43664,1.43673,120100000.0
2007-08-27 20:57:00,1.4368,1.437,1.4367,1.43688,338900000.0
2007-08-27 20:58:00,1.437,1.43716,1.43693,1.43707,306700001.0
2007-08-27 20:59:00,1.43705,1.43721,1.43685,1.43701,111200000.0
2007-08-27 21:00:00,1.43687,1.43728,1.43687,1.43704,279500001.0
2007-08-27 21:01:00,1.43717,1.43734,1.4371,1.43714,215800000.0
2007-08-27 21:02:00,1.43721,1.43732,1.43691,1.43691,67200000.0
2007-08-27 21:03:00,1.43698,1.43732,1.43698,1.43715,51200000.0
2007-08-27 21:04:00,1.43701,1.43712,1.4369,1.43712,424700001.0
2007-08-27 21:05:00,1.4372,1.43746,1.43714,1.43733,419300001.0
2007-08-27 21:06:00,1.43713,1.43733,1.43684,1.43695,237600000.0
2007-08-27 21:07:00,1.43693,1.43711,1.43692,1.43697,244900000.0
2007-08-27 21:08:00,1.43685,1.43708,1.43678,1.4368,239100000.0
2007-08-27 21:09:00,1.43673,1.43686,1.43657,1.43657,31700000.0
2007-08-27 21:10:00,1.43661,1.4368,1.43649,1.43662,257800000.0
2007-08-27 21:11:00,1.43666,1.43673,1.43651,1.43652,32200000.0
2007-08-27 21:12:00,1.43677,1.43698,1.43673,1.43683,208400000.0
2007-08-27 21:13:00,1.43702,1.43707,1.43692,1.43706,233200001.0
2007-08-27 21:14:00,1.43709,1.43709,1.4368,1.43689,290300000.0
2007-08-27 21:15:00,1.43685,1.43695,1.4368,1.4369,292100000.0
2007-08-27 21:16:00,1.43693,1.43697,1.43685,1.4369,138700000.0
2007-08-27 21:17:00,1.43685,1.43696,1.43671,1.4368,291100001.0
2007-08-27 21:18:00,1.43682,1.43702,1.43679,1.43697,173300000.0
2007-08-27 21:19:00,1.43697,1.43697,1.43679,1.43682,115800000.0
2007-08-27 21:20:00,1.43691,1.43724,1.43691,1.43724,45200000.0
2007-08-27 21:21:00,1.4374,1.43778,1.4374,1.43748,123200000.0
2007-08-27 21:22:00,1.4376,1.43769,1.43749,1.43767,201000001.0
2007-08-27 21:23:00,1.43774,1.43796,1.43756,1.43767,88200000.0
2007-08-27 21:24:00,1.4377,1.43789,1.43759,1.43765,129500000.0
2007-08-27 21:25:00,1.43788,1.43806,1.43785,1.43799,227300001.0
2007-08-27 21:26:00,1.438,1.43819,1.43797,1.43802,326100005.0
2007-08-27 21:27:00,1.43796,1.43796,1.43759,1.43759,153400000.0
2007-08-27 21:28:00,1.4373,1.43769,1.43721,1.43721,122700000.0
2007-08-27 21:29:00,1.43712,1.43727,1.43691,1.43691,352100000.0
2007-08-27 21:30:00,1.43685,1.43705,1.43681,1.43692,66400000.0
2007-08-27 21:31:00,1.43692,1.43726,1.4369,1.43712,395000002.0
2007-08-27 21:32:00,1.43729,1.43739,1.4372,1.43722,308500000.0
2007-08-27 21:33:00,1.43728,1.43731,1.43714,1.43723,370600002.0
2007-08-27 21:34:00,1.43738,1.43774,1.43738,1.43765,240100000.0
2007-08-27 21:35:00,1.43759,1.43773,1.43749,1.43759,347800001.0
2007-08-27 21:36:00,1.43759,1.43765,1.43741,1.43751,286600000.0
2007-08-27 21:37:00,1.43758,1.43789,1.43745,1.43763,269200000.0
2007-08-27 21:38:00,1.43773,1.43785,1.43744,1.43778,231500000.0
2007-08-27 21:39:00,1.43778,1.43832,1.43778,1.43832,282200000.0
2007-08-27 21:40:00,1.4385,1.4385,1.43817,1.43817,136300000.0
2007-08-27 21:41:00,1.43806,1.43823,1.438,1.43806,307300000.0
2007-08-27 21:42:00,1.43798,1.43816,1.43797,1.43797,131800000.0
2007-08-27 21:43:00,1.4381,1.43829,1.43807,1.43812,187500000.0
2007-08-27 21:44:00,1.43815,1.43815,1.43795,1.43809,142200000.0
2007-08-27 21:45:00,1.43814,1.43831,1.43802,1.43829,332600000.0
2007-08-27 21:46:00,1.43824,1.43839,1.43806,1.43824,300700000.0
2007-08-27 21:47:00,1.43823,1.43833,1.43801,1.43811,256000000.0
2007-08-27 21:48:00,1.43814,1.43824,1.43806,1.43816,457800002.0
2007-08-27 21:49:00,1.43812,1.4382,1.43788,1.43809,292600002.0
2007-08-27 21:50:00,1.43813,1.4385,1.43806,1.43806,388600002.0
2007-08-27 21:51:00,1.43797,1.43808,1.43773,1.43773,563500001.0
2007-08-27 21:52:00,1.43778,1.43812,1.43778,1.43811,308500000.0
2007-08-27 21:53:00,1.43819,1.43825,1.43801,1.43806,63400000.0
2007-08-27 21:54:00,1.43791,1.43804,1.43781,1.43783,391100000.0
2007-08-27 21:55:00,1.43779,1.43797,1.43779,1.43794,147200000.0
2007-08-27 21:56:00,1.43799,1.43812,1.43786,1.43797,46600000.0
2007-08-27 21:57:00,1.43787,1.4381,1.43787,1.43797,307500001.0
2007-08-27 21:58:00,1.43814,1.43849,1.43814,1.43823,215700001.0
2007-08-27 21:59:00,1.43807,1.43831,1.43794,1.43811,201700000.0
2007-08-27 22:00:00,1.43803,1.4382,1.43794,1.4382,87900000.0
2007-08-27 22:01:00,1.43818,1.43843,1.43818,1.43833,154000001.0
2007-08-27 22:02:00,1.43834,1.43835,1.43812,1.43817,193700001.0
2007-08-27 22:03:00,1.43816,1.43864,1.43816,1.43821,114200000.0
2007-08-27 22:04:00,1.43813,1.43863,1.43801,1.43863,208000000.0
2007-08-27 22:05:00,1.43881,1.43888,1.43842,1.43852,180400000.0
2007-08-27 22:06:00,1.43841,1.43876,1.43841,1.43862,79600000.0
2007-08-27 22:07:00,1.43873,1.43873,1.43849,1.43857,137000000.0
2007-08-27 22:08:00,1.43862,1.43872,1.43855,1.43856,149700000.0
2007-08-27 22:09:00,1.43862,1.43872,1.43821,1.43827,278700001.0
2007-08-27 22:10:00,1.43833,1.43871,1.43833,1.43853,186600000.0
2007-08-27 22:11:00,1.43844,1.43865,1.43813,1.43826,351600004.0
2007-08-27 22:12:00,1.43832,1.43832,1.43801,1.4383,205000001.0
2007-08-27 22:13:00,1.43838,1.43855,1.43833,1.43841,167300000.0
2007-08-27 22:14:00,1.43838,1.43863,1.43832,1.43841,113000000.0
2007-08-27 22:15:00,1.43824,1.43844,1.43817,1.43828,111600000.0
2007-08-27 22:16:00,1.4381,1.43824,1.4381,1.43818,81200000.0
2007-08-27 22:17:00,1.43826,1.43841,1.43821,1.43841,197100000.0
2007-08-27 22:18:00,1.43822,1.43833,1.43802,1.43805,117400000.0
2007-08-27 22:19:00,1.43781,1.43814,1.43779,1.4379,214800001.0
2007-08-27 22:20:00,1.43803,1.43817,1.43796,1.43804,156000001.0
2007-08-27 22:21:00,1.43801,1.43802,1.43773,1.43778,136600000.0
2007-08-27 22:22:00,1.43774,1.4379,1.43771,1.43783,176900000.0
2007-08-27 22:23:00,1.43785,1.43802,1.43778,1.43782,163800000.0
2007-08-27 22:24:00,1.43787,1.43813,1.4377,1.43776,321100000.0
2007-08-27 22:25:00,1.43789,1.43825,1.43777,1.43783,335500002.0
2007-08-27 22:26:00,1.43795,1.43815,1.43792,1.43815,184000001.0
2007-08-27 22:27:00,1.43806,1.43814,1.43796,1.43801,138700000.0
2007-08-27 22:28:00,1.43788,1.43808,1.4377,1.43773,84200001.0
2007-08-27 22:29:00,1.43772,1.43809,1.43768,1.43788,210600002.0
2007-08-27 22:30:00,1.43792,1.43817,1.43786,1.43809,262400000.0
2007-08-27 22:31:00,1.43815,1.43824,1.43789,1.43812,236700002.0
2007-08-27 22:32:00,1.43823,1.43855,1.43807,1.43855,163700000.0
2007-08-27 22:33:00,1.43835,1.4384,1.43831,1.43835,109300000.0
2007-08-27 22:34:00,1.43845,1.43882,1.43838,1.43853,267400002.0
2007-08-27 22:35:00,1.43835,1.43836,1.43825,1.43827,160800000.0
2007-08-27 22:36:00,1.43817,1.4382,1.43806,1.43807,116200000.0
2007-08-27 22:37:00,1.43812,1.43824,1.43807,1.43824,237900001.0
2007-08-27 22:38:00,1.43824,1.43852,1.43811,1.43816,340500001.0
2007-08-27 22:39:00,1.43826,1.43856,1.43821,1.43841,305800001.0
2007-08-27 22:40:00,1.43863,1.439,1.43856,1.43882,278699999.0
2007-08-27 22:41:00,1.43901,1.43902,1.43866,1.43888,248500000.0
2007-08-27 22:42:00,1.43895,1.43904,1.43875,1.43889,149600000.0
2007-08-27 22:43:00,1.43873,1.43873,1.43842,1.4385,205200001.0
2007-08-27 22:44:00,1.43847,1.43875,1.43847,1.43865,281000000.0
2007-08-27 22:45:00,1.43887,1.4389,1.43877,1.43882,274000001.0
2007-08-27 22:46:00,1.43884,1.4392,1.43883,1.43892,175600001.0
2007-08-27 22:47:00,1.43872,1.43872,1.43814,1.43815,153100000.0
2007-08-27 22:48:00,1.43808,1.43845,1.43808,1.43839,131000000.0
2007-08-27 22:49:00,1.43856,1.43856,1.43808,1.43809,236300002.0
2007-08-27 22:50:00,1.43801,1.43851,1.43794,1.43794,170300000.0
2007-08-27 22:51:00,1.43801,1.4383,1.43798,1.43823,306100001.0
2007-08-27 22:52:00,1.43802,1.43834,1.43802,1.43802,284900001.0
2007-08-27 22:53:00,1.43819,1.43831,1.43813,1.43815,199600000.0
2007-08-27 22:54:00,1.43812,1.43818,1.43801,1.43802,206700002.0
2007-08-27 22:55:00,1.43803,1.43817,1.43802,1.43817,249100002.0
2007-08-27 22:56:00,1.43846,1.43867,1.43838,1.43845,127400000.0
2007-08-27 22:57:00,1.43851,1.43851,1.43804,1.43821,28000000.0
2007-08-27 22:58:00,1.43818,1.43851,1.43807,1.43844,25200000.0
2007-08-27 22:59:00,1.43872,1.43872,1.4385,1.43866,20800000.0
2007-08-27 23:00:00,1.43828,1.43842,1.4381,1.43829,165100000.0
2007-08-27 23:01:00,1.4386,1.43864,1.43805,1.43809,53700000.0
2007-08-27 23:02:00,1.43813,1.43861,1.43812,1.43824,47000000.0
2007-08-27 23:03:00,1.43846,1.43856,1.43832,1.43832,44300000.0
2007-08-27 23:04:00,1.43853,1.43853,1.4381,1.43842,32800000.0
2007-08-27 23:05:00,1.43815,1.43856,1.43815,1.43855,32800000.0
2007-08-27 23:06:00,1.43838,1.43879,1.43838,1.43871,53700000.0
2007-08-27 23:07:00,1.43869,1.43872,1.43813,1.43813,39600000.0
2007-08-27 23:08:00,1.43815,1.43835,1.43815,1.43835,42600000.0
2007-08-27 23:09:00,1.43847,1.43867,1.43838,1.43864,53000000.0
2007-08-27 23:10:00,1.4383,1.43866,1.43828,1.43859,62800000.0
2007-08-27 23:11:00,1.43864,1.43873,1.43844,1.43844,52800000.0
2007-08-27 23:12:00,1.4385,1.4386,1.43815,1.43817,78400000.0
2007-08-27 23:13:00,1.43834,1.43837,1.43827,1.43827,38500000.0
2007-08-27 23:14:00,1.4383,1.4385,1.43818,1.43832,37600000.0
2007-08-27 23:15:00,1.43835,1.43846,1.43802,1.43802,42200000.0
2007-08-27 23:16:00,1.4381,1.4382,1.4381,1.4382,72100000.0
2007-08-27 23:17:00,1.43833,1.43852,1.43833,1.4384,65800000.0
2007-08-27 23:18:00,1.43859,1.4387,1.43828,1.43836,45200000.0
2007-08-27 23:19:00,1.43842,1.43842,1.43813,1.43813,35200000.0
2007-08-27 23:20:00,1.4382,1.43848,1.4382,1.43831,57200000.0
2007-08-27 23:21:00,1.43848,1.43857,1.43848,1.43856,40800000.0
2007-08-27 23:22:00,1.43858,1.43882,1.43829,1.43858,125600001.0
2007-08-27 23:23:00,1.43864,1.43872,1.43798,1.43862,169600001.0
2007-08-27 23:24:00,1.43841,1.43854,1.43839,1.43839,59800000.0
2007-08-27 23:25:00,1.43851,1.43851,1.43825,1.43832,49900000.0
2007-08-27 23:26:00,1.4384,1.4385,1.43833,1.4385,36200000.0
2007-08-27 23:27:00,1.43845,1.43853,1.43837,1.43853,41400000.0
2007-08-27 23:28:00,1.43837,1.43837,1.43794,1.43806,40700000.0
2007-08-27 23:29:00,1.43851,1.43885,1.43845,1.43847,82700000.0
2007-08-27 23:30:00,1.43873,1.43873,1.43814,1.43815,99000001.0
2007-08-27 23:31:00,1.43818,1.43831,1.43796,1.43796,75600001.0
2007-08-27 23:32:00,1.43793,1.43821,1.43787,1.43787,70400000.0
2007-08-27 23:33:00,1.4378,1.43802,1.43774,1.43802,114500000.0
2007-08-27 23:34:00,1.43835,1.4386,1.4381,1.43813,203300000.0
2007-08-27 23:35:00,1.43802,1.43806,1.43778,1.43781,140100000.0
2007-08-27 23:36:00,1.43766,1.43777,1.43766,1.43774,41400000.0
2007-08-27 23:37:00,1.43831,1.43831,1.43789,1.43794,34600000.0
2007-08-27 23:38:00,1.43797,1.43806,1.43791,1.43798,30600000.0
2007-08-27 23:39:00,1.438,1.43824,1.43798,1.43799,185900000.0
2007-08-27 23:40:00,1.43807,1.43812,1.43802,1.43812,58300000.0
2007-08-27 23:41:00,1.43811,1.43827,1.43799,1.43801,112000001.0
2007-08-27 23:42:00,1.43804,1.43812,1.43799,1.43804,50600000.0
2007-08-27 23:43:00,1.43802,1.43818,1.43788,1.43798,146900001.0
2007-08-27 23:44:00,1.43796,1.43812,1.43781,1.43791,81800001.0
2007-08-27 23:45:00,1.43796,1.43802,1.4378,1.43801,101100000.0
2007-08-27 23:46:00,1.43802,1.43817,1.43794,1.43801,70700000.0
2007-08-27 23:47:00,1.43803,1.43807,1.43794,1.438,86400000.0
2007-08-27 23:48:00,1.43812,1.43847,1.43804,1.4383,36000000.0
2007-08-27 23:49:00,1.43825,1.43831,1.43802,1.43826,140100000.0
2007-08-27 23:50:00,1.43838,1.43849,1.43823,1.43845,54700000.0
2007-08-27 23:51:00,1.43806,1.43807,1.43766,1.43772,42000000.0
2007-08-27 23:52:00,1.4381,1.4384,1.4381,1.4384,165100000.0
2007-08-27 23:53:00,1.43796,1.43827,1.43742,1.43742,124900000.0
2007-08-27 23:54:00,1.43818,1.43818,1.43735,1.43748,205200001.0
2007-08-27 23:55:00,1.43773,1.43774,1.43748,1.43755,91000000.0
2007-08-27 23:56:00,1.43752,1.43792,1.43752,1.43781,102200001.0
2007-08-27 23:57:00,1.43779,1.43832,1.43779,1.43828,122600000.0
2007-08-27 23:58:00,1.43827,1.43827,1.43772,1.43772,94800000.0
2007-08-27 23:59:00,1.4377,1.43804,1.4377,1.43795,79800002.0
2007-08-28 00:00:00,1.43808,1.43832,1.43797,1.43799,112000000.0
2007-08-28 00:01:00,1.43766,1.43863,1.43743,1.43751,311200000.0
2007-08-28 00:02:00,1.43767,1.43782,1.43763,1.43769,119600000.0
2007-08-28 00:03:00,1.43764,1.43787,1.43762,1.43771,210600001.0
2007-08-28 00:04:00,1.43769,1.43789,1.43764,1.43778,120400001.0
2007-08-28 00:05:00,1.43785,1.43831,1.4378,1.43788,31800000.0
2007-08-28 00:06:00,1.43794,1.43808,1.43783,1.43793,76800000.0
2007-08-28 00:07:00,1.43768,1.43792,1.4376,1.43792,98700000.0
2007-08-28 00:08:00,1.43812,1.43814,1.43794,1.43794,27000000.0
2007-08-28 00:09:00,1.4376,1.4379,1.43752,1.4379,116200000.0
2007-08-28 00:10:00,1.4377,1.43805,1.4377,1.43805,46800000.0
2007-08-28 00:11:00,1.438,1.4381,1.4378,1.43797,34400000.0
2007-08-28 00:12:00,1.43766,1.43788,1.43766,1.43784,30200000.0
2007-08-28 00:13:00,1.43784,1.43801,1.43784,1.43801,33000000.0
2007-08-28 00:14:00,1.43832,1.43832,1.43801,1.43809,47200000.0
2007-08-28 00:15:00,1.43802,1.43816,1.43792,1.43804,26000000.0
2007-08-28 00:16:00,1.43809,1.43823,1.43806,1.43806,22600000.0
2007-08-28 00:17:00,1.438,1.43808,1.43795,1.43805,91200000.0
2007-08-28 00:18:00,1.43802,1.43805,1.43792,1.43793,68400000.0
2007-08-28 00:19:00,1.43791,1.43793,1.43729,1.43745,136400000.0
2007-08-28 00:20:00,1.43743,1.43781,1.43743,1.43768,79000000.0
2007-08-28 00:21:00,1.43808,1.43821,1.4379,1.43813,38000000.0
2007-08-28 00:22:00,1.43802,1.43809,1.43777,1.43803,33600000.0
2007-08-28 00:23:00,1.43811,1.43825,1.43783,1.43801,51000000.0
2007-08-28 00:24:00,1.43791,1.43806,1.43781,1.43799,70000000.0
2007-08-28 00:25:00,1.43784,1.43821,1.43781,1.43781,81899999.0
2007-08-28 00:26:00,1.43773,1.43784,1.43773,1.43776,50000000.0
2007-08-28 00:27:00,1.43798,1.43818,1.43797,1.43797,25800000.0
2007-08-28 00:28:00,1.43806,1.43829,1.43796,1.43796,28200000.0
2007-08-28 00:29:00,1.43792,1.43792,1.4376,1.43772,64500000.0
2007-08-28 00:30:00,1.43762,1.43762,1.43755,1.43758,42900000.0
2007-08-28 00:31:00,1.43748,1.43749,1.43739,1.43743,57800000.0
2007-08-28 00:32:00,1.43755,1.43776,1.43755,1.43764,73400000.0
2007-08-28 00:33:00,1.43762,1.43767,1.43752,1.43757,137100000.0
2007-08-28 00:34:00,1.43782,1.43824,1.43781,1.43824,24800000.0
2007-08-28 00:35:00,1.43766,1.43768,1.43756,1.43761,73200000.0
2007-08-28 00:36:00,1.43758,1.43771,1.4375,1.43759,89600000.0
2007-08-28 00:37:00,1.43741,1.43744,1.43726,1.43732,48600000.0
2007-08-28 00:38:00,1.43737,1.4374,1.43729,1.4374,32800000.0
2007-08-28 00:39:00,1.43775,1.43804,1.43748,1.43748,34000000.0
2007-08-28 00:40:00,1.43757,1.43797,1.43737,1.43791,57200000.0
2007-08-28 00:41:00,1.43778,1.43778,1.43735,1.43767,18800000.0
2007-08-28 00:42:00,1.43774,1.43774,1.43719,1.43759,49600000.0
2007-08-28 00:43:00,1.43777,1.43785,1.4375,1.43782,24400000.0
2007-08-28 00:44:00,1.43781,1.43792,1.43763,1.43763,25600000.0
2007-08-28 00:45:00,1.43783,1.43792,1.43736,1.4376,32200000.0
2007-08-28 00:46:00,1.43774,1.43794,1.43734,1.43752,66100001.0
2007-08-28 00:47:00,1.4378,1.43804,1.43759,1.4377,40000000.0
2007-08-28 00:48:00,1.43766,1.43766,1.43748,1.43752,30200000.0
2007-08-28 00:49:00,1.43794,1.43794,1.43736,1.43736,31600000.0
2007-08-28 00:50:00,1.43778,1.43778,1.43736,1.43751,59200000.0
2007-08-28 00:51:00,1.43698,1.43741,1.43682,1.43741,58600000.0
2007-08-28 00:52:00,1.43764,1.43769,1.43726,1.43731,94700000.0
2007-08-28 00:53:00,1.43739,1.43739,1.43726,1.43733,47800000.0
2007-08-28 00:54:00,1.43729,1.4374,1.43727,1.43735,54400000.0
2007-08-28 00:55:00,1.4377,1.43786,1.43736,1.4375,51000000.0
2007-08-28 00:56:00,1.43744,1.43753,1.43743,1.43745,99100000.0
2007-08-28 00:57:00,1.43738,1.43738,1.43728,1.43732,32000000.0
2007-08-28 00:58:00,1.43744,1.43766,1.43744,1.43766,67700001.0
2007-08-28 00:59:00,1.43768,1.43771,1.43753,1.43765,146300001.0
2007-08-28 01:00:00,1.43762,1.43767,1.43741,1.43741,70900000.0
2007-08-28 01:01:00,1.43756,1.43774,1.43756,1.43767,57600000.0
2007-08-28 01:02:00,1.43775,1.43786,1.43775,1.43785,34200000.0
2007-08-28 01:03:00,1.43778,1.43787,1.43769,1.43781,58200000.0
2007-08-28 01:04:00,1.43811,1.43811,1.43775,1.43798,30600000.0
2007-08-28 01:05:00,1.43798,1.43823,1.43798,1.43808,46400001.0
2007-08-28 01:06:00,1.43783,1.43801,1.43774,1.43782,33200000.0
2007-08-28 01:07:00,1.43777,1.4379,1.43769,1.43769,112100000.0
2007-08-28 01:08:00,1.43767,1.43786,1.43745,1.43752,84200000.0
2007-08-28 01:09:00,1.43779,1.43779,1.43727,1.43762,160000000.0
2007-08-28 01:10:00,1.43747,1.43792,1.43741,1.4375,53200000.0
2007-08-28 01:11:00,1.43754,1.43773,1.43736,1.43773,100400000.0
2007-08-28 01:12:00,1.43774,1.43789,1.43722,1.43722,161000000.0
2007-08-28 01:13:00,1.43709,1.4373,1.43704,1.43725,135100000.0
2007-08-28 01:14:00,1.43732,1.43747,1.43721,1.43727,84900000.0
2007-08-28 01:15:00,1.43773,1.43773,1.43746,1.43763,49000000.0
2007-08-28 01:16:00,1.43793,1.43793,1.43782,1.43782,34000000.0
2007-08-28 01:17:00,1.43785,1.43803,1.43785,1.43802,35400000.0
2007-08-28 01:18:00,1.43797,1.43818,1.43797,1.43802,31900000.0
2007-08-28 01:19:00,1.43812,1.43833,1.43805,1.43824,43800000.0
2007-08-28 01:20:00,1.43816,1.43816,1.43802,1.43805,30400000.0
2007-08-28 01:21:00,1.43801,1.43817,1.43801,1.43803,52000000.0
2007-08-28 01:22:00,1.43799,1.43809,1.43799,1.43802,85600000.0
2007-08-28 01:23:00,1.4383,1.43837,1.43816,1.43824,35200000.0
2007-08-28 01:24:00,1.43799,1.43837,1.43795,1.43832,88600000.0
2007-08-28 01:25:00,1.43829,1.43832,1.43812,1.43832,35600000.0
2007-08-28 01:26:00,1.43799,1.43812,1.43794,1.43804,179700000.0
2007-08-28 01:27:00,1.43821,1.43837,1.4381,1.43825,35000000.0
2007-08-28 01:28:00,1.43804,1.43826,1.43795,1.43802,56000000.0
2007-08-28 01:29:00,1.43816,1.43824,1.43802,1.43821,49700000.0
2007-08-28 01:30:00,1.43803,1.43816,1.43781,1.43816,56300000.0
2007-08-28 01:31:00,1.43799,1.43815,1.43799,1.43811,34800000.0
2007-08-28 01:32:00,1.43816,1.43825,1.43811,1.43819,49800000.0
2007-08-28 01:33:00,1.4382,1.43823,1.4378,1.43785,104600001.0
2007-08-28 01:34:00,1.43797,1.43821,1.43792,1.43807,100600000.0
2007-08-28 01:35:00,1.43812,1.43824,1.43801,1.43809,33200000.0
2007-08-28 01:36:00,1.43808,1.4381,1.43777,1.43792,33400000.0
2007-08-28 01:37:00,1.43764,1.4377,1.43759,1.43759,25800000.0
2007-08-28 01:38:00,1.43811,1.43817,1.43789,1.43793,34200000.0
2007-08-28 01:39:00,1.43807,1.43807,1.43773,1.43801,31600000.0
2007-08-28 01:40:00,1.43789,1.43813,1.43764,1.43783,42600000.0
2007-08-28 01:41:00,1.43772,1.43775,1.43713,1.43749,30200000.0
2007-08-28 01:42:00,1.43745,1.43804,1.43731,1.43775,198400000.0
2007-08-28 01:43:00,1.43813,1.43813,1.43791,1.43801,53000000.0
2007-08-28 01:44:00,1.43796,1.43808,1.43783,1.43801,237500000.0
2007-08-28 01:45:00,1.43806,1.43869,1.43806,1.43855,200000000.0
2007-08-28 01:46:00,1.43857,1.43857,1.43841,1.43845,47000000.0
2007-08-28 01:47:00,1.43829,1.43831,1.43816,1.43831,49400000.0
2007-08-28 01:48:00,1.43859,1.43859,1.43845,1.43845,33800000.0
2007-08-28 01:49:00,1.43852,1.4389,1.43845,1.4385,130600000.0
2007-08-28 01:50:00,1.43855,1.43883,1.43841,1.43851,186899999.0
2007-08-28 01:51:00,1.43867,1.43875,1.43864,1.43864,43000000.0
2007-08-28 01:52:00,1.43871,1.43889,1.43843,1.43889,217600000.0
2007-08-28 01:53:00,1.43893,1.43893,1.43857,1.43891,75200000.0
2007-08-28 01:54:00,1.43876,1.4388,1.43855,1.4388,73200000.0
2007-08-28 01:55:00,1.43885,1.43904,1.43885,1.43897,57000000.0
2007-08-28 01:56:00,1.43902,1.43927,1.43901,1.43903,53300000.0
2007-08-28 01:57:00,1.439,1.43923,1.43875,1.43875,72000000.0
2007-08-28 01:58:00,1.43887,1.43897,1.43882,1.43897,56500001.0
2007-08-28 01:59:00,1.43898,1.43926,1.43886,1.43903,52500001.0
2007-08-28 02:00:00,1.43902,1.43905,1.43892,1.43897,50800000.0
2007-08-28 02:01:00,1.43867,1.43901,1.43865,1.43901,25400000.0
2007-08-28 02:02:00,1.43908,1.43918,1.43898,1.43905,47200000.0
2007-08-28 02:03:00,1.43902,1.43932,1.43902,1.43912,46700000.0
2007-08-28 02:04:00,1.43886,1.43904,1.43886,1.43895,64100001.0
2007-08-28 02:05:00,1.43892,1.43904,1.43862,1.43862,42600000.0
2007-08-28 02:06:00,1.43846,1.4386,1.43829,1.43834,51200001.0
2007-08-28 02:07:00,1.43808,1.43835,1.43808,1.43835,32800000.0
2007-08-28 02:08:00,1.43804,1.43822,1.43794,1.43822,28000000.0
2007-08-28 02:09:00,1.43813,1.43813,1.43747,1.43781,38200001.0
2007-08-28 02:10:00,1.43795,1.43813,1.43749,1.43803,35700000.0
2007-08-28 02:11:00,1.43773,1.43837,1.43773,1.43815,29800000.0
2007-08-28 02:12:00,1.43788,1.43813,1.43787,1.438,33000000.0
2007-08-28 02:13:00,1.43808,1.43829,1.43798,1.43799,23200000.0
2007-08-28 02:14:00,1.43804,1.4382,1.43797,1.43807,57100000.0
2007-08-28 02:15:00,1.43831,1.43846,1.43797,1.43846,33000000.0
2007-08-28 02:16:00,1.43863,1.43883,1.43851,1.43873,32200000.0
2007-08-28 02:17:00,1.43877,1.43884,1.43853,1.43871,41000000.0
2007-08-28 02:18:00,1.43861,1.43879,1.43849,1.43854,37000000.0
2007-08-28 02:19:00,1.43862,1.43895,1.43862,1.4388,49000001.0
2007-08-28 02:20:00,1.4387,1.43874,1.4383,1.43853,47200000.0
2007-08-28 02:21:00,1.43844,1.43866,1.43844,1.43866,40000000.0
2007-08-28 02:22:00,1.43864,1.43871,1.43832,1.43859,25800000.0
2007-08-28 02:23:00,1.43854,1.43869,1.43854,1.43854,41400000.0
2007-08-28 02:24:00,1.43838,1.43882,1.43838,1.43855,41400000.0
2007-08-28 02:25:00,1.43855,1.43855,1.43802,1.43844,43800000.0
2007-08-28 02:26:00,1.43853,1.43853,1.43829,1.4384,22200000.0
2007-08-28 02:27:00,1.4384,1.43848,1.43815,1.43826,42100000.0
2007-08-28 02:28:00,1.43826,1.43839,1.43817,1.43819,53800001.0
2007-08-28 02:29:00,1.43835,1.43846,1.43791,1.43846,53800000.0
2007-08-28 02:30:00,1.43841,1.43847,1.43838,1.43846,38200000.0
2007-08-28 02:31:00,1.43822,1.43834,1.43797,1.43823,48400000.0
2007-08-28 02:32:00,1.43833,1.43833,1.43801,1.43817,37600000.0
2007-08-28 02:33:00,1.4383,1.43855,1.4383,1.43838,27800000.0
2007-08-28 02:34:00,1.43858,1.43862,1.43823,1.43835,44700000.0
2007-08-28 02:35:00,1.43848,1.43863,1.43846,1.43853,35200000.0
2007-08-28 02:36:00,1.43812,1.43828,1.43802,1.43823,44800000.0
2007-08-28 02:37:00,1.4384,1.43865,1.4384,1.43865,49400000.0
2007-08-28 02:38:00,1.43855,1.43874,1.43842,1.43842,39800000.0
2007-08-28 02:39:00,1.43851,1.43857,1.43771,1.43825,33000000.0
2007-08-28 02:40:00,1.43823,1.43847,1.43823,1.43838,21600000.0
2007-08-28 02:41:00,1.43841,1.43842,1.43806,1.43828,20600000.0
2007-08-28 02:42:00,1.43847,1.43876,1.43828,1.43876,42700000.0
2007-08-28 02:43:00,1.43892,1.43908,1.43887,1.43891,49600000.0
2007-08-28 02:44:00,1.43925,1.43942,1.43898,1.43923,19000000.0
2007-08-28 02:45:00,1.43912,1.43919,1.43886,1.439,35200000.0
2007-08-28 02:46:00,1.43888,1.43888,1.4384,1.4387,27800000.0
2007-08-28 02:47:00,1.43855,1.43879,1.43836,1.43865,15600000.0
2007-08-28 02:48:00,1.43911,1.43917,1.43881,1.43896,29800000.0
2007-08-28 02:49:00,1.43908,1.4391,1.43866,1.43905,30000000.0
2007-08-28 02:50:00,1.43911,1.43914,1.43888,1.43914,35400000.0
2007-08-28 02:51:00,1.43861,1.4391,1.43861,1.4391,32300000.0
2007-08-28 02:52:00,1.43897,1.43913,1.43887,1.43905,33800000.0
2007-08-28 02:53:00,1.43888,1.43902,1.43859,1.43868,49200000.0
2007-08-28 02:54:00,1.43854,1.4389,1.43854,1.43869,39200000.0
2007-08-28 02:55:00,1.43868,1.43892,1.43868,1.4389,55300000.0
2007-08-28 02:56:00,1.43889,1.43889,1.43849,1.43865,25400000.0
2007-08-28 02:57:00,1.43829,1.43875,1.43829,1.43864,36600000.0
2007-08-28 02:58:00,1.4385,1.43867,1.43843,1.43847,36800000.0
2007-08-28 02:59:00,1.43858,1.43876,1.43845,1.43853,33800000.0
2007-08-28 03:00:00,1.43859,1.43859,1.43839,1.43859,38600000.0
2007-08-28 03:01:00,1.43852,1.43879,1.43845,1.43876,40000000.0
2007-08-28 03:02:00,1.43851,1.43874,1.43851,1.43874,43900000.0
2007-08-28 03:03:00,1.43866,1.4388,1.43857,1.43865,29000000.0
2007-08-28 03:04:00,1.43857,1.43871,1.43829,1.43829,31500000.0
2007-08-28 03:05:00,1.43868,1.43868,1.4382,1.4382,33200000.0
2007-08-28 03:06:00,1.43858,1.43858,1.43828,1.43834,42400000.0
2007-08-28 03:07:00,1.43867,1.43873,1.43849,1.43849,31400000.0
2007-08-28 03:08:00,1.43877,1.43877,1.43844,1.43854,39400000.0
2007-08-28 03:09:00,1.43872,1.43875,1.43835,1.43854,33200000.0
2007-08-28 03:10:00,1.43864,1.43892,1.43853,1.43879,36400000.0
2007-08-28 03:11:00,1.43871,1.43889,1.43851,1.43851,21800000.0
2007-08-28 03:12:00,1.43888,1.43893,1.43875,1.4388,52000000.0
2007-08-28 03:13:00,1.43889,1.43896,1.43873,1.43873,28000000.0
2007-08-28 03:14:00,1.43865,1.43881,1.43852,1.43881,33600000.0
2007-08-28 03:15:00,1.43879,1.43881,1.43866,1.43881,16000000.0
2007-08-28 03:16:00,1.43883,1.43883,1.43831,1.43855,23200000.0
2007-08-28 03:17:00,1.4388,1.43895,1.43877,1.43879,22800000.0
2007-08-28 03:18:00,1.43882,1.43898,1.43868,1.43887,25000000.0
2007-08-28 03:19:00,1.43894,1.43895,1.43857,1.43867,56800000.0
2007-08-28 03:20:00,1.43857,1.43875,1.43852,1.43856,82500000.0
2007-08-28 03:21:00,1.43848,1.43854,1.43836,1.43849,39300000.0
2007-08-28 03:22:00,1.43861,1.43883,1.43855,1.43883,30200000.0
2007-08-28 03:23:00,1.4388,1.43896,1.43877,1.43896,22400000.0
2007-08-28 03:24:00,1.43897,1.43913,1.43887,1.43913,18800000.0
2007-08-28 03:25:00,1.43861,1.43896,1.43861,1.43896,30600000.0
2007-08-28 03:26:00,1.439,1.43903,1.43851,1.43886,42400000.0
2007-08-28 03:27:00,1.43869,1.43892,1.43864,1.43869,35200000.0
2007-08-28 03:28:00,1.43863,1.43863,1.43842,1.43856,30600000.0
2007-08-28 03:29:00,1.43866,1.4388,1.4384,1.4384,35000000.0
2007-08-28 03:30:00,1.43853,1.4386,1.43836,1.43843,25600000.0
2007-08-28 03:31:00,1.43853,1.43885,1.43846,1.43883,58800001.0
2007-08-28 03:32:00,1.4386,1.43879,1.43848,1.43879,38400001.0
2007-08-28 03:33:00,1.43862,1.43877,1.43859,1.43877,32300000.0
2007-08-28 03:34:00,1.43882,1.43898,1.43869,1.43875,42000000.0
2007-08-28 03:35:00,1.43885,1.439,1.43866,1.439,30400000.0
2007-08-28 03:36:00,1.43882,1.43904,1.43843,1.43889,57700000.0
2007-08-28 03:37:00,1.43899,1.43911,1.43886,1.43895,22300000.0
2007-08-28 03:38:00,1.43893,1.439,1.4388,1.43892,47200000.0
2007-08-28 03:39:00,1.43889,1.43889,1.4384,1.43859,49200001.0
2007-08-28 03:40:00,1.43864,1.43864,1.43844,1.43856,20000000.0
2007-08-28 03:41:00,1.43852,1.43886,1.43852,1.43868,35200000.0
2007-08-28 03:42:00,1.43858,1.43884,1.43858,1.43884,30000000.0
2007-08-28 03:43:00,1.43873,1.43873,1.43844,1.43872,26600000.0
2007-08-28 03:44:00,1.43849,1.43872,1.43849,1.43863,27200000.0
2007-08-28 03:45:00,1.4388,1.43882,1.43855,1.43868,44500000.0
2007-08-28 03:46:00,1.43867,1.43867,1.43815,1.43844,35000000.0
2007-08-28 03:47:00,1.43826,1.43846,1.43826,1.43846,48000000.0
2007-08-28 03:48:00,1.4382,1.43843,1.4382,1.43843,35600000.0
2007-08-28 03:49:00,1.43847,1.43869,1.43844,1.43869,76800000.0
2007-08-28 03:50:00,1.43856,1.43881,1.43847,1.43872,51500000.0
2007-08-28 03:51:00,1.43888,1.43888,1.43853,1.43874,54600000.0
2007-08-28 03:52:00,1.43869,1.43878,1.43854,1.43854,23600000.0
2007-08-28 03:53:00,1.43852,1.43852,1.43812,1.43813,56000001.0
2007-08-28 03:54:00,1.43823,1.43857,1.43823,1.43857,83300000.0
2007-08-28 03:55:00,1.43876,1.43879,1.43859,1.43859,23400000.0
2007-08-28 03:56:00,1.43858,1.43867,1.43847,1.43854,29400000.0
2007-08-28 03:57:00,1.43842,1.43856,1.43807,1.43853,40600000.0
2007-08-28 03:58:00,1.43866,1.43885,1.43856,1.43885,46700000.0
2007-08-28 03:59:00,1.43867,1.43878,1.43838,1.43849,48000000.0
2007-08-28 04:00:00,1.43826,1.4385,1.43813,1.43838,58200000.0
2007-08-28 04:01:00,1.4383,1.43843,1.43807,1.43838,33200000.0
2007-08-28 04:02:00,1.43846,1.43846,1.43829,1.43838,40200000.0
2007-08-28 04:03:00,1.43826,1.43844,1.43814,1.43844,36200001.0
2007-08-28 04:04:00,1.43831,1.43858,1.43831,1.43843,44000000.0
2007-08-28 04:05:00,1.43794,1.43883,1.43794,1.43883,30000000.0
2007-08-28 04:06:00,1.43894,1.43906,1.43882,1.43906,32400000.0
2007-08-28 04:07:00,1.43893,1.43927,1.43883,1.43927,20100000.0
2007-08-28 04:08:00,1.43924,1.43943,1.43905,1.43938,55100000.0
2007-08-28 04:09:00,1.43926,1.43949,1.43915,1.43931,15800000.0
2007-08-28 04:10:00,1.43935,1.43959,1.43919,1.43946,50700000.0
2007-08-28 04:11:00,1.43905,1.43912,1.43889,1.4391,35000000.0
2007-08-28 04:12:00,1.43909,1.43909,1.43875,1.43903,37800000.0
2007-08-28 04:13:00,1.43908,1.43923,1.43863,1.43901,25400000.0
2007-08-28 04:14:00,1.43865,1.43893,1.43852,1.4388,57700000.0
2007-08-28 04:15:00,1.43901,1.43919,1.43901,1.43919,39800000.0
2007-08-28 04:16:00,1.43913,1.4392,1.43873,1.43909,21200000.0
2007-08-28 04:17:00,1.43906,1.43925,1.439,1.43925,37600000.0
2007-08-28 04:18:00,1.43888,1.43936,1.43888,1.43929,46400000.0
2007-08-28 04:19:00,1.43913,1.43949,1.43913,1.43949,40800000.0
2007-08-28 04:20:00,1.43924,1.43924,1.43906,1.4391,42400000.0
2007-08-28 04:21:00,1.4393,1.43936,1.43919,1.43931,37800000.0
2007-08-28 04:22:00,1.43929,1.43929,1.43915,1.43928,32600000.0
2007-08-28 04:23:00,1.43923,1.43936,1.43923,1.43933,32800000.0
2007-08-28 04:24:00,1.43894,1.4392,1.43894,1.43919,31000000.0
2007-08-28 04:25:00,1.43932,1.43932,1.43894,1.43904,65900000.0
2007-08-28 04:26:00,1.43924,1.43938,1.43923,1.43924,36200000.0
2007-08-28 04:27:00,1.43919,1.43919,1.43877,1.43877,35200000.0
2007-08-28 04:28:00,1.43911,1.43911,1.4386,1.43901,26800000.0
2007-08-28 04:29:00,1.43904,1.43915,1.43882,1.43915,49000000.0
2007-08-28 04:30:00,1.4389,1.43912,1.43875,1.43892,52700000.0
2007-08-28 04:31:00,1.4387,1.43904,1.4387,1.43893,39000000.0
2007-08-28 04:32:00,1.43899,1.43912,1.43899,1.43899,28900000.0
2007-08-28 04:33:00,1.43911,1.43911,1.43871,1.43891,46100000.0
2007-08-28 04:34:00,1.43899,1.43906,1.43886,1.43894,25600000.0
2007-08-28 04:35:00,1.43874,1.43906,1.43874,1.43877,33200000.0
2007-08-28 04:36:00,1.43907,1.43907,1.43889,1.43892,25400000.0
2007-08-28 04:37:00,1.43891,1.43891,1.43853,1.43872,44800000.0
2007-08-28 04:38:00,1.43886,1.43911,1.43886,1.43911,42900000.0
2007-08-28 04:39:00,1.43888,1.439,1.43857,1.43899,40400000.0
2007-08-28 04:40:00,1.43897,1.43928,1.43895,1.43899,58200000.0
2007-08-28 04:41:00,1.43891,1.43906,1.43872,1.43897,35600000.0
2007-08-28 04:42:00,1.43883,1.43895,1.4388,1.43895,38700000.0
2007-08-28 04:43:00,1.43891,1.43901,1.43881,1.43898,34000000.0
2007-08-28 04:44:00,1.43895,1.43917,1.43843,1.43917,53400000.0
2007-08-28 04:45:00,1.43923,1.43931,1.43913,1.43928,24200000.0
2007-08-28 04:46:00,1.43915,1.43931,1.43858,1.43858,49000000.0
2007-08-28 04:47:00,1.43927,1.43938,1.43916,1.43938,35100000.0
2007-08-28 04:48:00,1.4393,1.43942,1.43917,1.43942,36000000.0
2007-08-28 04:49:00,1.43931,1.43951,1.43919,1.43922,54200000.0
2007-08-28 04:50:00,1.43926,1.43949,1.43921,1.43926,25400000.0
2007-08-28 04:51:00,1.43921,1.4393,1.43911,1.43924,24200000.0
2007-08-28 04:52:00,1.43913,1.43926,1.43902,1.43902,26500000.0
2007-08-28 04:53:00,1.43922,1.43922,1.43904,1.43907,51700000.0
2007-08-28 04:54:00,1.43927,1.43927,1.43912,1.43915,28800000.0
2007-08-28 04:55:00,1.43928,1.43932,1.43911,1.43921,23800000.0
2007-08-28 04:56:00,1.43923,1.43949,1.43923,1.43937,44900000.0
2007-08-28 04:57:00,1.43937,1.43961,1.43933,1.43948,34000000.0
2007-08-28 04:58:00,1.43963,1.43994,1.43951,1.43985,48000000.0
2007-08-28 04:59:00,1.43975,1.44004,1.43972,1.43972,38100000.0
2007-08-28 05:00:00,1.43975,1.43988,1.43949,1.43988,48100000.0
2007-08-28 05:01:00,1.43973,1.43973,1.43939,1.43939,29500000.0
2007-08-28 05:02:00,1.43909,1.43957,1.43909,1.43957,56400000.0
2007-08-28 05:03:00,1.43979,1.43988,1.43967,1.43988,28200000.0
2007-08-28 05:04:00,1.4397,1.4399,1.4397,1.4399,31200000.0
2007-08-28 05:05:00,1.43964,1.43987,1.43957,1.43985,21300000.0
2007-08-28 05:06:00,1.4398,1.43992,1.43963,1.43986,29400000.0
2007-08-28 05:07:00,1.43979,1.43979,1.43939,1.43965,34000000.0
2007-08-28 05:08:00,1.43962,1.43968,1.4395,1.43959,34200000.0
2007-08-28 05:09:00,1.43969,1.43982,1.43931,1.43931,52200001.0
2007-08-28 05:10:00,1.43945,1.4397,1.43921,1.43961,36200000.0
2007-08-28 05:11:00,1.43973,1.43999,1.43962,1.43962,40000000.0
2007-08-28 05:12:00,1.4397,1.43977,1.43942,1.43968,30200000.0
2007-08-28 05:13:00,1.4393,1.43954,1.4393,1.43939,24000000.0
2007-08-28 05:14:00,1.43937,1.43937,1.43924,1.43937,24600000.0
2007-08-28 05:15:00,1.43932,1.43932,1.43889,1.43898,35400000.0
2007-08-28 05:16:00,1.43907,1.43924,1.43903,1.43922,33700000.0
2007-08-28 05:17:00,1.439,1.43923,1.43897,1.43915,25800000.0
2007-08-28 05:18:00,1.43921,1.4394,1.43913,1.43913,44800000.0
2007-08-28 05:19:00,1.43885,1.43925,1.43885,1.43925,43400001.0
2007-08-28 05:20:00,1.43926,1.43936,1.43913,1.43924,15800000.0
2007-08-28 05:21:00,1.43931,1.43962,1.43924,1.43951,25800000.0
2007-08-28 05:22:00,1.43954,1.43959,1.43939,1.43951,95700000.0
2007-08-28 05:23:00,1.43883,1.43959,1.43883,1.43959,58600000.0
2007-08-28 05:24:00,1.43952,1.43976,1.43952,1.43975,46900000.0
2007-08-28 05:25:00,1.43965,1.43985,1.4395,1.43975,109500000.0
2007-08-28 05:26:00,1.43973,1.43973,1.43924,1.43924,41400000.0
2007-08-28 05:27:00,1.43942,1.43951,1.43927,1.43931,26600000.0
2007-08-28 05:28:00,1.43945,1.43952,1.43881,1.43948,35300000.0
2007-08-28 05:29:00,1.43935,1.43945,1.43918,1.43918,35100000.0
2007-08-28 05:30:00,1.43913,1.43924,1.43897,1.43916,20400000.0
2007-08-28 05:31:00,1.43917,1.4392,1.4389,1.43891,58400000.0
2007-08-28 05:32:00,1.43897,1.43909,1.43865,1.43897,40800001.0
2007-08-28 05:33:00,1.4391,1.43911,1.43878,1.43878,29400000.0
2007-08-28 05:34:00,1.439,1.4391,1.43885,1.4389,37700000.0
2007-08-28 05:35:00,1.43913,1.43918,1.4389,1.43908,47400000.0
2007-08-28 05:36:00,1.43889,1.43926,1.43889,1.43905,23600000.0
2007-08-28 05:37:00,1.43908,1.4392,1.43897,1.43914,48100000.0
2007-08-28 05:38:00,1.43923,1.4395,1.43905,1.43907,40000000.0
2007-08-28 05:39:00,1.43905,1.43933,1.43891,1.43923,39800001.0
2007-08-28 05:40:00,1.43939,1.4396,1.43916,1.43916,21000000.0
2007-08-28 05:41:00,1.43919,1.43922,1.43883,1.43914,56800000.0
2007-08-28 05:42:00,1.43926,1.4396,1.43926,1.43942,24600000.0
2007-08-28 05:43:00,1.43915,1.43951,1.43915,1.43924,38300000.0
2007-08-28 05:44:00,1.43926,1.43939,1.43914,1.43922,47400000.0
2007-08-28 05:45:00,1.439,1.43936,1.439,1.43905,70700000.0
2007-08-28 05:46:00,1.43913,1.43913,1.43892,1.43899,34100000.0
2007-08-28 05:47:00,1.4391,1.43925,1.43899,1.43908,40800000.0
2007-08-28 05:48:00,1.43899,1.43921,1.43899,1.4392,30600000.0
2007-08-28 05:49:00,1.43927,1.4393,1.43909,1.43917,39400000.0
2007-08-28 05:50:00,1.4391,1.43927,1.43889,1.43917,23000000.0
2007-08-28 05:51:00,1.43927,1.43935,1.43901,1.43909,20000000.0
2007-08-28 05:52:00,1.43938,1.43952,1.43927,1.43933,24000000.0
2007-08-28 05:53:00,1.43935,1.43964,1.43909,1.43964,53600000.0
2007-08-28 05:54:00,1.43961,1.4399,1.43939,1.43988,43000001.0
2007-08-28 05:55:00,1.43992,1.44028,1.4397,1.43976,25800000.0
2007-08-28 05:56:00,1.43988,1.44,1.43975,1.44,41000000.0
2007-08-28 05:57:00,1.43983,1.44002,1.43967,1.43967,39900000.0
2007-08-28 05:58:00,1.43967,1.43987,1.43962,1.43975,40800000.0
2007-08-28 05:59:00,1.44027,1.44063,1.44018,1.44051,31800000.0
2007-08-28 06:00:00,1.44039,1.44091,1.44039,1.44062,44200000.0
2007-08-28 06:01:00,1.44052,1.4408,1.44052,1.4408,29400000.0
2007-08-28 06:02:00,1.44092,1.44117,1.44072,1.44117,61600001.0
2007-08-28 06:03:00,1.44111,1.44127,1.4408,1.4408,32000000.0
2007-08-28 06:04:00,1.44074,1.44079,1.4406,1.44078,43400000.0
2007-08-28 06:05:00,1.44082,1.44094,1.44064,1.44064,31600000.0
2007-08-28 06:06:00,1.44064,1.44084,1.44059,1.44059,30200000.0
2007-08-28 06:07:00,1.44023,1.4405,1.44003,1.4403,46800000.0
2007-08-28 06:08:00,1.44055,1.44083,1.44054,1.44077,36600000.0
2007-08-28 06:09:00,1.4406,1.44069,1.44051,1.44057,19800000.0
2007-08-28 06:10:00,1.44053,1.44053,1.44021,1.44021,24800000.0
2007-08-28 06:11:00,1.44021,1.44085,1.44021,1.44058,68000000.0
2007-08-28 06:12:00,1.44056,1.4408,1.44054,1.44054,38200000.0
2007-08-28 06:13:00,1.44049,1.44092,1.44049,1.44073,35800000.0
2007-08-28 06:14:00,1.4406,1.44072,1.44029,1.44054,32600000.0
2007-08-28 06:15:00,1.44047,1.4407,1.44044,1.44057,31200000.0
2007-08-28 06:16:00,1.44079,1.44082,1.44045,1.44058,35200000.0
2007-08-28 06:17:00,1.44029,1.44076,1.44029,1.44074,17800000.0
2007-08-28 06:18:00,1.44061,1.441,1.44061,1.44084,54400000.0
2007-08-28 06:19:00,1.44095,1.44095,1.44073,1.44073,52399999.0
2007-08-28 06:20:00,1.44092,1.44108,1.44084,1.44084,45800000.0
2007-08-28 06:21:00,1.44095,1.44104,1.44083,1.44104,91400000.0
2007-08-28 06:22:00,1.44096,1.44101,1.44076,1.44087,41600001.0
2007-08-28 06:23:00,1.44092,1.44108,1.44065,1.44108,29500000.0
2007-08-28 06:24:00,1.44097,1.44097,1.44055,1.44088,47800001.0
2007-08-28 06:25:00,1.44084,1.44089,1.44071,1.44089,44000000.0
2007-08-28 06:26:00,1.44085,1.44109,1.44072,1.44102,36200000.0
2007-08-28 06:27:00,1.44097,1.44107,1.4409,1.44107,30200000.0
2007-08-28 06:28:00,1.44092,1.44114,1.44092,1.44114,30400000.0
2007-08-28 06:29:00,1.441,1.44112,1.4409,1.44102,34700000.0
2007-08-28 06:30:00,1.44093,1.44099,1.44084,1.44099,26000000.0
2007-08-28 06:31:00,1.44081,1.44081,1.4407,1.4407,31700000.0
2007-08-28 06:32:00,1.44083,1.44106,1.44083,1.44106,29800000.0
2007-08-28 06:33:00,1.44088,1.44109,1.44074,1.44077,48000000.0
2007-08-28 06:34:00,1.44043,1.44108,1.44043,1.44097,30000000.0
2007-08-28 06:35:00,1.44074,1.44099,1.44051,1.44062,41000000.0
2007-08-28 06:36:00,1.44032,1.4408,1.44032,1.44075,39000000.0
2007-08-28 06:37:00,1.44091,1.44113,1.44063,1.44063,58600001.0
2007-08-28 06:38:00,1.44095,1.44098,1.4405,1.4405,30100000.0
2007-08-28 06:39:00,1.44058,1.44069,1.44047,1.44053,48700000.0
2007-08-28 06:40:00,1.44046,1.44069,1.44046,1.44048,43000001.0
2007-08-28 06:41:00,1.44059,1.44096,1.44023,1.44096,29000000.0
2007-08-28 06:42:00,1.44042,1.44077,1.44042,1.44077,56400001.0
2007-08-28 06:43:00,1.44078,1.44078,1.44035,1.4406,37400000.0
2007-08-28 06:44:00,1.44067,1.4408,1.44062,1.44072,43800001.0
2007-08-28 06:45:00,1.44069,1.44093,1.44058,1.44069,33400000.0
2007-08-28 06:46:00,1.44075,1.44083,1.44049,1.44052,46000000.0
2007-08-28 06:47:00,1.44062,1.44072,1.44052,1.44056,44200001.0
2007-08-28 06:48:00,1.44053,1.44063,1.44,1.44015,55300001.0
2007-08-28 06:49:00,1.4401,1.44029,1.43996,1.44029,34000000.0
2007-08-28 06:50:00,1.44037,1.44065,1.44037,1.44062,38800000.0
2007-08-28 06:51:00,1.44045,1.44045,1.44027,1.44035,28600000.0
2007-08-28 06:52:00,1.44045,1.4406,1.44028,1.4406,32800000.0
2007-08-28 06:53:00,1.44055,1.44055,1.44036,1.44051,22200000.0
2007-08-28 06:54:00,1.44027,1.44056,1.44026,1.44028,45000000.0
2007-08-28 06:55:00,1.4406,1.4406,1.44045,1.4406,42300000.0
2007-08-28 06:56:00,1.44055,1.44065,1.4405,1.44055,38700000.0
2007-08-28 06:57:00,1.4407,1.44073,1.44023,1.44053,49800000.0
2007-08-28 06:58:00,1.44,1.44057,1.44,1.44009,25600000.0
2007-08-28 06:59:00,1.44019,1.44023,1.43981,1.44016,28400000.0
2007-08-28 07:00:00,1.4404,1.4405,1.44026,1.44026,39400000.0
2007-08-28 07:01:00,1.44038,1.44042,1.4402,1.44028,33200000.0
2007-08-28 07:02:00,1.44021,1.44039,1.44021,1.44024,45200000.0
2007-08-28 07:03:00,1.44034,1.44034,1.44003,1.44008,28000000.0
2007-08-28 07:04:00,1.44032,1.44045,1.4402,1.44035,30000000.0
2007-08-28 07:05:00,1.44035,1.44045,1.44012,1.44012,40000000.0
2007-08-28 07:06:00,1.44031,1.44049,1.44031,1.44042,38400000.0
2007-08-28 07:07:00,1.44048,1.44062,1.44048,1.44062,22400000.0
2007-08-28 07:08:00,1.44078,1.44105,1.44078,1.44083,40100000.0
2007-08-28 07:09:00,1.44098,1.44098,1.44077,1.44082,37400000.0
2007-08-28 07:10:00,1.44111,1.44161,1.44111,1.4414,51600001.0
2007-08-28 07:11:00,1.44145,1.44157,1.44118,1.44131,44000000.0
2007-08-28 07:12:00,1.44188,1.44216,1.44176,1.44176,30400000.0
2007-08-28 07:13:00,1.44201,1.44213,1.44189,1.44196,38600000.0
2007-08-28 07:14:00,1.44209,1.44209,1.44183,1.44183,46700000.0
2007-08-28 07:15:00,1.44171,1.44193,1.44158,1.44178,24200000.0
2007-08-28 07:16:00,1.44144,1.44184,1.44144,1.44184,24000000.0
2007-08-28 07:17:00,1.44223,1.44289,1.44223,1.44272,32400000.0
2007-08-28 07:18:00,1.44271,1.44337,1.44256,1.44331,44600000.0
2007-08-28 07:19:00,1.4432,1.44326,1.44303,1.44303,21800000.0
2007-08-28 07:20:00,1.44307,1.44333,1.44302,1.44321,39000000.0
2007-08-28 07:21:00,1.44329,1.4436,1.44324,1.44357,21400000.0
2007-08-28 07:22:00,1.44347,1.44355,1.44319,1.44355,41800000.0
2007-08-28 07:23:00,1.44356,1.44358,1.4432,1.44332,49000000.0
2007-08-28 07:24:00,1.4433,1.4434,1.44269,1.44269,35400000.0
2007-08-28 07:25:00,1.44272,1.44276,1.44257,1.44263,40000000.0
2007-08-28 07:26:00,1.44265,1.4429,1.44265,1.4429,40100000.0
2007-08-28 07:27:00,1.44275,1.44275,1.44219,1.44219,31400000.0
2007-08-28 07:28:00,1.44209,1.44224,1.44167,1.44209,37200000.0
2007-08-28 07:29:00,1.44207,1.44212,1.4418,1.44212,35200000.0
2007-08-28 07:30:00,1.44215,1.44215,1.44164,1.44212,39000000.0
2007-08-28 07:31:00,1.44207,1.44284,1.44207,1.44284,28000000.0
2007-08-28 07:32:00,1.4431,1.44358,1.44306,1.44358,47000000.0
2007-08-28 07:33:00,1.44327,1.44327,1.44242,1.44242,41800000.0
2007-08-28 07:34:00,1.44248,1.44291,1.44248,1.44291,58000000.0
2007-08-28 07:35:00,1.44259,1.44287,1.44259,1.44287,35400000.0
2007-08-28 07:36:00,1.44278,1.44291,1.44258,1.4428,40600000.0
2007-08-28 07:37:00,1.44282,1.44297,1.44273,1.44296,30200000.0
2007-08-28 07:38:00,1.44297,1.44304,1.44291,1.44292,32800000.0
2007-08-28 07:39:00,1.44269,1.44286,1.4426,1.44275,31600000.0
2007-08-28 07:40:00,1.44276,1.44276,1.44234,1.44238,46900000.0
2007-08-28 07:41:00,1.44234,1.44255,1.44228,1.44252,36700000.0
2007-08-28 07:42:00,1.4425,1.44269,1.4423,1.44267,41200000.0
2007-08-28 07:43:00,1.44263,1.4427,1.44251,1.44251,42600000.0
2007-08-28 07:44:00,1.44258,1.44258,1.44222,1.44234,41300000.0
2007-08-28 07:45:00,1.44234,1.44248,1.44187,1.4424,37200000.0
2007-08-28 07:46:00,1.44229,1.44233,1.44211,1.44233,27600000.0
2007-08-28 07:47:00,1.44223,1.44237,1.44186,1.44237,44600000.0
2007-08-28 07:48:00,1.44209,1.44212,1.44187,1.44191,34800000.0
2007-08-28 07:49:00,1.44172,1.44172,1.44111,1.44111,55000000.0
2007-08-28 07:50:00,1.44152,1.44152,1.4414,1.4414,27200000.0
2007-08-28 07:51:00,1.44081,1.44087,1.44055,1.4408,42400000.0
2007-08-28 07:52:00,1.44072,1.44074,1.44042,1.44064,38200000.0
2007-08-28 07:53:00,1.44102,1.44176,1.44085,1.44085,38300000.0
2007-08-28 07:54:00,1.44033,1.44123,1.44033,1.44113,30800000.0
2007-08-28 07:55:00,1.44134,1.44134,1.44083,1.4409,110100000.0
2007-08-28 07:56:00,1.44083,1.4411,1.44074,1.4411,30200000.0
2007-08-28 07:57:00,1.44105,1.44113,1.44092,1.4411,43500000.0
2007-08-28 07:58:00,1.44094,1.44146,1.44094,1.44146,42600000.0
2007-08-28 07:59:00,1.44129,1.44185,1.44129,1.44148,36600000.0
2007-08-28 08:00:00,1.44118,1.44122,1.44102,1.44108,49500000.0
2007-08-28 08:01:00,1.44106,1.44119,1.44087,1.4409,39700000.0
2007-08-28 08:02:00,1.44103,1.44115,1.44088,1.44088,30000000.0
2007-08-28 08:03:00,1.44067,1.44094,1.44056,1.44077,44600000.0
2007-08-28 08:04:00,1.4408,1.44108,1.44049,1.44049,19800000.0
2007-08-28 08:05:00,1.44055,1.44108,1.44055,1.44108,32600000.0
2007-08-28 08:06:00,1.44097,1.44111,1.4406,1.44099,55400000.0
2007-08-28 08:07:00,1.44085,1.44085,1.44051,1.44062,29200000.0
2007-08-28 08:08:00,1.44085,1.44136,1.44085,1.44121,53200000.0
2007-08-28 08:09:00,1.44149,1.44154,1.44115,1.44154,35100000.0
2007-08-28 08:10:00,1.44146,1.44169,1.44143,1.44144,29000000.0
2007-08-28 08:11:00,1.44123,1.44132,1.44111,1.44132,25400000.0
2007-08-28 08:12:00,1.44127,1.44129,1.44103,1.44129,44800000.0
2007-08-28 08:13:00,1.44098,1.44145,1.44098,1.44141,43600000.0
2007-08-28 08:14:00,1.44136,1.44136,1.44086,1.44102,39300000.0
2007-08-28 08:15:00,1.44109,1.44117,1.44091,1.44104,43000000.0
2007-08-28 08:16:00,1.4411,1.44115,1.44066,1.44104,31200000.0
2007-08-28 08:17:00,1.4412,1.4412,1.44093,1.44098,41800000.0
2007-08-28 08:18:00,1.44101,1.44101,1.44069,1.44076,51700000.0
2007-08-28 08:19:00,1.44083,1.44083,1.44036,1.4406,34800000.0
2007-08-28 08:20:00,1.44078,1.44085,1.44057,1.44081,33400000.0
2007-08-28 08:21:00,1.44088,1.44095,1.44049,1.44049,30200000.0
2007-08-28 08:22:00,1.44055,1.4409,1.44055,1.4409,44600000.0
2007-08-28 08:23:00,1.44093,1.44139,1.44093,1.44122,46600001.0
2007-08-28 08:24:00,1.4416,1.44182,1.4413,1.44174,29200000.0
2007-08-28 08:25:00,1.44169,1.44169,1.44147,1.44147,33800000.0
2007-08-28 08:26:00,1.44174,1.44204,1.44173,1.44198,51300000.0
2007-08-28 08:27:00,1.4419,1.44196,1.44148,1.44148,34200000.0
2007-08-28 08:28:00,1.44137,1.44137,1.44098,1.44107,64400000.0
2007-08-28 08:29:00,1.44107,1.44159,1.44107,1.44155,54700000.0
2007-08-28 08:30:00,1.4416,1.44174,1.44115,1.44134,35200000.0
2007-08-28 08:31:00,1.44156,1.44175,1.44121,1.44174,90300000.0
2007-08-28 08:32:00,1.44185,1.44189,1.44146,1.44171,45700000.0
2007-08-28 08:33:00,1.44176,1.44189,1.44154,1.44168,56400000.0
2007-08-28 08:34:00,1.44171,1.44173,1.44145,1.44165,30600000.0
2007-08-28 08:35:00,1.44137,1.44167,1.44118,1.44141,36000000.0
2007-08-28 08:36:00,1.44142,1.44161,1.4411,1.44133,33800000.0
2007-08-28 08:37:00,1.44162,1.44164,1.44126,1.44142,27600000.0
2007-08-28 08:38:00,1.44141,1.44151,1.44108,1.44108,36000001.0
2007-08-28 08:39:00,1.44138,1.44146,1.44094,1.44145,87900000.0
2007-08-28 08:40:00,1.44146,1.44146,1.44088,1.44137,27800000.0
2007-08-28 08:41:00,1.44121,1.44121,1.44092,1.44117,27200000.0
2007-08-28 08:42:00,1.4411,1.44116,1.44083,1.44103,41000000.0
2007-08-28 08:43:00,1.44114,1.44124,1.44096,1.44096,35000000.0
2007-08-28 08:44:00,1.44121,1.44123,1.44086,1.44108,34100000.0
2007-08-28 08:45:00,1.44093,1.44099,1.44007,1.44007,35100000.0
2007-08-28 08:46:00,1.44015,1.44015,1.43989,1.44003,50800000.0
2007-08-28 08:47:00,1.44012,1.44016,1.43962,1.43962,47400000.0
2007-08-28 08:48:00,1.4398,1.43991,1.43949,1.43949,52800000.0
2007-08-28 08:49:00,1.43907,1.43962,1.43901,1.43901,34400000.0
2007-08-28 08:50:00,1.43865,1.4387,1.43795,1.43799,71000001.0
2007-08-28 08:51:00,1.43798,1.43831,1.43798,1.43808,75999999.0
2007-08-28 08:52:00,1.43848,1.43863,1.43815,1.43863,44000000.0
2007-08-28 08:53:00,1.43871,1.43871,1.43853,1.43857,29800000.0
2007-08-28 08:54:00,1.43839,1.43854,1.43828,1.43845,28100000.0
2007-08-28 08:55:00,1.43817,1.43861,1.43798,1.43835,31600000.0
2007-08-28 08:56:00,1.43851,1.43851,1.43811,1.43824,49500001.0
2007-08-28 08:57:00,1.43829,1.43834,1.43815,1.43821,36800000.0
2007-08-28 08:58:00,1.43829,1.43829,1.43793,1.43815,38800000.0
2007-08-28 08:59:00,1.43799,1.43851,1.43797,1.43841,43800000.0
2007-08-28 09:00:00,1.43811,1.43826,1.43776,1.43826,31000000.0
2007-08-28 09:01:00,1.43824,1.43824,1.43803,1.43811,34700000.0
2007-08-28 09:02:00,1.43813,1.43827,1.43804,1.43818,33000000.0
2007-08-28 09:03:00,1.4379,1.43859,1.4379,1.43823,52400000.0
2007-08-28 09:04:00,1.43859,1.43878,1.43845,1.43874,20800000.0
2007-08-28 09:05:00,1.43869,1.43869,1.43835,1.43869,28200000.0
2007-08-28 09:06:00,1.43864,1.4392,1.43864,1.43912,39200000.0
2007-08-28 09:07:00,1.43908,1.43934,1.43904,1.43904,42200000.0
2007-08-28 09:08:00,1.43926,1.43958,1.43926,1.43938,47699999.0
2007-08-28 09:09:00,1.43958,1.43991,1.43958,1.43967,30200000.0
2007-08-28 09:10:00,1.43949,1.43966,1.43935,1.43957,27000000.0
2007-08-28 09:11:00,1.43952,1.43956,1.43931,1.43938,29200000.0
2007-08-28 09:12:00,1.43929,1.43938,1.43901,1.43901,31000000.0
2007-08-28 09:13:00,1.43883,1.43915,1.43883,1.43915,28200000.0
2007-08-28 09:14:00,1.43908,1.43943,1.43908,1.43934,24000000.0
2007-08-28 09:15:00,1.43922,1.43946,1.43905,1.43933,85100000.0
2007-08-28 09:16:00,1.43937,1.43937,1.43868,1.43868,33800000.0
2007-08-28 09:17:00,1.43869,1.43897,1.43847,1.43897,50800000.0
2007-08-28 09:18:00,1.43924,1.43953,1.43917,1.43917,28900000.0
2007-08-28 09:19:00,1.43885,1.43906,1.43885,1.43892,24400000.0
2007-08-28 09:20:00,1.43905,1.43921,1.43888,1.43889,24800000.0
2007-08-28 09:21:00,1.43921,1.43966,1.43905,1.43937,31100000.0
2007-08-28 09:22:00,1.43945,1.43988,1.43945,1.43971,32900000.0
2007-08-28 09:23:00,1.43956,1.43992,1.43956,1.43976,53000000.0
2007-08-28 09:24:00,1.4401,1.44024,1.43985,1.44023,34800000.0
2007-08-28 09:25:00,1.44008,1.44024,1.4399,1.44024,33300000.0
2007-08-28 09:26:00,1.44037,1.44044,1.44015,1.44034,62500000.0
2007-08-28 09:27:00,1.44012,1.44012,1.43985,1.44,46200000.0
2007-08-28 09:28:00,1.43999,1.44034,1.43984,1.44033,29600000.0
2007-08-28 09:29:00,1.44035,1.44058,1.44035,1.44038,33200000.0
2007-08-28 09:30:00,1.44047,1.44078,1.44045,1.44057,31600000.0
2007-08-28 09:31:00,1.4404,1.44052,1.44033,1.44043,46300000.0
2007-08-28 09:32:00,1.44053,1.44053,1.4396,1.43982,42600000.0
2007-08-28 09:33:00,1.43983,1.43989,1.43973,1.43973,42600000.0
2007-08-28 09:34:00,1.43973,1.44006,1.43972,1.43989,34700000.0
2007-08-28 09:35:00,1.43985,1.44,1.43973,1.44,43600000.0
2007-08-28 09:36:00,1.43999,1.43999,1.43977,1.43977,27400000.0
2007-08-28 09:37:00,1.43974,1.44018,1.43974,1.43999,54000000.0
2007-08-28 09:38:00,1.44003,1.44011,1.43989,1.44007,55600000.0
2007-08-28 09:39:00,1.43998,1.44019,1.43982,1.43982,33000000.0
2007-08-28 09:40:00,1.43992,1.43992,1.43974,1.43978,35400000.0
2007-08-28 09:41:00,1.4398,1.44008,1.43974,1.44001,37400000.0
2007-08-28 09:42:00,1.44005,1.44023,1.44005,1.44013,34600000.0
2007-08-28 09:43:00,1.44018,1.44031,1.44006,1.44024,90300000.0
2007-08-28 09:44:00,1.4401,1.44018,1.43989,1.43992,26800000.0
2007-08-28 09:45:00,1.44021,1.44032,1.43957,1.43957,29800000.0
2007-08-28 09:46:00,1.44016,1.44054,1.4401,1.44046,39600000.0
2007-08-28 09:47:00,1.44043,1.44058,1.44043,1.44047,47100000.0
2007-08-28 09:48:00,1.44069,1.44111,1.44054,1.44111,45900000.0
2007-08-28 09:49:00,1.44107,1.44116,1.4409,1.44106,38900000.0
2007-08-28 09:50:00,1.44109,1.44138,1.441,1.44118,36200000.0
2007-08-28 09:51:00,1.44121,1.44121,1.44075,1.44094,48000000.0
2007-08-28 09:52:00,1.44074,1.44094,1.44066,1.44094,53300000.0
2007-08-28 09:53:00,1.44084,1.44105,1.44058,1.44074,49800000.0
2007-08-28 09:54:00,1.4408,1.4408,1.44063,1.4408,39200000.0
2007-08-28 09:55:00,1.44075,1.44103,1.44075,1.44103,58000000.0
2007-08-28 09:56:00,1.44086,1.44104,1.44083,1.44087,50800000.0
2007-08-28 09:57:00,1.44101,1.4411,1.44035,1.44035,46700000.0
2007-08-28 09:58:00,1.44022,1.44061,1.44021,1.44061,59400000.0
2007-08-28 09:59:00,1.44052,1.44055,1.44034,1.44055,50800000.0
2007-08-28 10:00:00,1.44062,1.4407,1.44023,1.44056,67100000.0
2007-08-28 10:01:00,1.44077,1.44095,1.44066,1.44076,59000001.0
2007-08-28 10:02:00,1.44079,1.44128,1.44079,1.44103,48900000.0
2007-08-28 10:03:00,1.44095,1.44121,1.44095,1.44098,25800000.0
2007-08-28 10:04:00,1.44116,1.44116,1.44056,1.44093,49500000.0
2007-08-28 10:05:00,1.44094,1.4412,1.44058,1.44099,35200000.0
2007-08-28 10:06:00,1.44091,1.44098,1.44067,1.44067,26400000.0
2007-08-28 10:07:00,1.44077,1.44094,1.44071,1.44089,23200000.0
2007-08-28 10:08:00,1.44081,1.4412,1.44079,1.441,36000000.0
2007-08-28 10:09:00,1.44113,1.44113,1.44054,1.44054,30800000.0
2007-08-28 10:10:00,1.4403,1.44048,1.43988,1.44048,63500001.0
2007-08-28 10:11:00,1.44029,1.44047,1.44006,1.44034,40200000.0
2007-08-28 10:12:00,1.44036,1.44061,1.44021,1.44028,25800000.0
2007-08-28 10:13:00,1.44021,1.44052,1.44004,1.44052,43400000.0
2007-08-28 10:14:00,1.44042,1.44042,1.44014,1.4404,28400000.0
2007-08-28 10:15:00,1.44028,1.44038,1.44025,1.44038,26400000.0
2007-08-28 10:16:00,1.44041,1.44051,1.44026,1.44048,44400000.0
2007-08-28 10:17:00,1.4406,1.4406,1.43996,1.44026,21800000.0
2007-08-28 10:18:00,1.44034,1.44056,1.44029,1.44056,48200000.0
2007-08-28 10:19:00,1.44036,1.44058,1.44036,1.44055,42400000.0
2007-08-28 10:20:00,1.44064,1.44064,1.44049,1.44058,26500000.0
2007-08-28 10:21:00,1.44041,1.44079,1.44041,1.44048,44300000.0
2007-08-28 10:22:00,1.4406,1.44075,1.44013,1.44053,40200000.0
2007-08-28 10:23:00,1.44053,1.44076,1.44044,1.4406,47000000.0
2007-08-28 10:24:00,1.44055,1.44067,1.44029,1.44067,34100000.0
2007-08-28 10:25:00,1.44074,1.44074,1.44034,1.44048,47300001.0
2007-08-28 10:26:00,1.44054,1.4406,1.44043,1.44043,44800000.0
2007-08-28 10:27:00,1.44046,1.44067,1.44033,1.44033,43100001.0
2007-08-28 10:28:00,1.44047,1.44063,1.44038,1.44063,27500000.0
2007-08-28 10:29:00,1.44062,1.44069,1.44028,1.44064,69200001.0
2007-08-28 10:30:00,1.44056,1.44064,1.44021,1.44049,50200000.0
2007-08-28 10:31:00,1.44043,1.44065,1.44043,1.44062,28200000.0
2007-08-28 10:32:00,1.44035,1.44058,1.44035,1.44053,32400000.0
2007-08-28 10:33:00,1.44033,1.44044,1.44018,1.44022,48100000.0
2007-08-28 10:34:00,1.44031,1.44049,1.44014,1.44023,37400000.0
2007-08-28 10:35:00,1.44024,1.44032,1.44008,1.44024,27000000.0
2007-08-28 10:36:00,1.44013,1.44013,1.4395,1.4395,34500000.0
2007-08-28 10:37:00,1.43982,1.43996,1.43964,1.43965,47300000.0
2007-08-28 10:38:00,1.43977,1.43996,1.43943,1.4397,59000000.0
2007-08-28 10:39:00,1.43936,1.43955,1.43862,1.43862,36200000.0
2007-08-28 10:40:00,1.43849,1.43849,1.43784,1.43789,43400000.0
2007-08-28 10:41:00,1.4382,1.43832,1.43802,1.43832,39800000.0
2007-08-28 10:42:00,1.4382,1.43846,1.43791,1.43832,54400000.0
2007-08-28 10:43:00,1.43835,1.4385,1.43822,1.43822,32800000.0
2007-08-28 10:44:00,1.43821,1.43847,1.43819,1.43846,45000000.0
2007-08-28 10:45:00,1.4381,1.43852,1.4381,1.4381,55600000.0
2007-08-28 10:46:00,1.43849,1.43854,1.4382,1.43835,25600000.0
2007-08-28 10:47:00,1.43875,1.43888,1.43864,1.43888,35000000.0
2007-08-28 10:48:00,1.43907,1.43907,1.43864,1.43865,36600000.0
2007-08-28 10:49:00,1.43868,1.4388,1.43851,1.43858,39800000.0
2007-08-28 10:50:00,1.43877,1.43901,1.4387,1.43886,64500000.0
2007-08-28 10:51:00,1.43873,1.4388,1.43848,1.43848,26400000.0
2007-08-28 10:52:00,1.43846,1.43888,1.43846,1.4387,45600000.0
2007-08-28 10:53:00,1.43866,1.43893,1.43859,1.43881,32800000.0
2007-08-28 10:54:00,1.43888,1.43888,1.43829,1.43888,47900000.0
2007-08-28 10:55:00,1.43899,1.43952,1.43898,1.43952,36400000.0
2007-08-28 10:56:00,1.43973,1.43983,1.43959,1.43959,45200000.0
2007-08-28 10:57:00,1.43953,1.43961,1.43938,1.43948,43000001.0
2007-08-28 10:58:00,1.43947,1.43968,1.43925,1.43927,47500000.0
2007-08-28 10:59:00,1.43942,1.43945,1.43894,1.43925,40800000.0
2007-08-28 11:00:00,1.43933,1.43933,1.43905,1.43905,22800000.0
2007-08-28 11:01:00,1.43895,1.43926,1.43891,1.43916,27000000.0
2007-08-28 11:02:00,1.43937,1.43951,1.43909,1.4393,14600000.0
2007-08-28 11:03:00,1.43922,1.43937,1.43913,1.4393,44600000.0
2007-08-28 11:04:00,1.43941,1.43962,1.4392,1.43962,33900000.0
2007-08-28 11:05:00,1.4397,1.44019,1.4395,1.44019,36200000.0
2007-08-28 11:06:00,1.44033,1.44052,1.44022,1.4404,46000000.0
2007-08-28 11:07:00,1.4404,1.44046,1.44019,1.44041,47600000.0
2007-08-28 11:08:00,1.44047,1.44074,1.44039,1.4405,22600000.0
2007-08-28 11:09:00,1.44049,1.4407,1.44045,1.44065,33800000.0
2007-08-28 11:10:00,1.44056,1.44067,1.44037,1.44047,49600000.0
2007-08-28 11:11:00,1.44035,1.44055,1.44001,1.44055,26800000.0
2007-08-28 11:12:00,1.44036,1.44055,1.44026,1.44045,42600000.0
2007-08-28 11:13:00,1.44033,1.44046,1.43997,1.43997,48600000.0
2007-08-28 11:14:00,1.43986,1.4402,1.43986,1.44011,35800000.0
2007-08-28 11:15:00,1.44016,1.4402,1.43996,1.4402,50500000.0
2007-08-28 11:16:00,1.44026,1.44051,1.44019,1.44039,46800000.0
2007-08-28 11:17:00,1.44044,1.44055,1.44039,1.44039,31000000.0
2007-08-28 11:18:00,1.44025,1.44025,1.43909,1.43952,32400000.0
2007-08-28 11:19:00,1.43909,1.43929,1.43856,1.43929,27400000.0
2007-08-28 11:20:00,1.43938,1.43954,1.43932,1.4394,35200000.0
2007-08-28 11:21:00,1.43933,1.43954,1.43914,1.43945,32000000.0
2007-08-28 11:22:00,1.43942,1.43953,1.4392,1.43931,49600000.0
2007-08-28 11:23:00,1.43914,1.43914,1.4386,1.43864,35600000.0
2007-08-28 11:24:00,1.43882,1.43885,1.43855,1.43885,43800000.0
2007-08-28 11:25:00,1.43892,1.43894,1.43845,1.43873,41500000.0
2007-08-28 11:26:00,1.43866,1.43901,1.43853,1.43901,37000000.0
2007-08-28 11:27:00,1.43902,1.43927,1.43869,1.43927,36600000.0
2007-08-28 11:28:00,1.43904,1.43911,1.439,1.439,60600001.0
2007-08-28 11:29:00,1.43895,1.43895,1.43874,1.43888,40000000.0
2007-08-28 11:30:00,1.43906,1.43925,1.43901,1.43925,40000000.0
2007-08-28 11:31:00,1.43925,1.43947,1.43925,1.43942,54700001.0
2007-08-28 11:32:00,1.4393,1.43955,1.439,1.43905,35700000.0
2007-08-28 11:33:00,1.43907,1.4393,1.43907,1.43919,66000000.0
2007-08-28 11:34:00,1.43872,1.43896,1.43866,1.43895,38400000.0
2007-08-28 11:35:00,1.43878,1.43895,1.43872,1.43895,23400000.0
2007-08-28 11:36:00,1.43889,1.43889,1.43866,1.43889,33800000.0
2007-08-28 11:37:00,1.43882,1.43897,1.43864,1.43889,49400000.0
2007-08-28 11:38:00,1.43893,1.43899,1.43874,1.43897,41900000.0
2007-08-28 11:39:00,1.43901,1.43904,1.43884,1.43894,58700000.0
2007-08-28 11:40:00,1.43911,1.43928,1.43889,1.43928,47900000.0
2007-08-28 11:41:00,1.43906,1.43906,1.43887,1.43887,34400000.0
2007-08-28 11:42:00,1.43895,1.43916,1.43895,1.43902,34400000.0
2007-08-28 11:43:00,1.43922,1.43941,1.43908,1.43931,35400000.0
2007-08-28 11:44:00,1.43935,1.43954,1.43925,1.4394,36600000.0
2007-08-28 11:45:00,1.43964,1.43965,1.43943,1.43965,44800000.0
2007-08-28 11:46:00,1.43965,1.43965,1.43944,1.43962,43500000.0
2007-08-28 11:47:00,1.43974,1.43974,1.43951,1.43953,54400000.0
2007-08-28 11:48:00,1.43952,1.43953,1.43932,1.43932,19600000.0
2007-08-28 11:49:00,1.4397,1.44036,1.4397,1.44032,32800000.0
2007-08-28 11:50:00,1.44048,1.44174,1.44048,1.44134,25200000.0
2007-08-28 11:51:00,1.44146,1.44162,1.44142,1.44162,37900000.0
2007-08-28 11:52:00,1.44157,1.44157,1.44137,1.44139,52800000.0
2007-08-28 11:53:00,1.44146,1.44168,1.44119,1.44119,35200000.0
2007-08-28 11:54:00,1.44148,1.44155,1.44137,1.44141,39400000.0
2007-08-28 11:55:00,1.44133,1.44147,1.44111,1.44126,31400000.0
2007-08-28 11:56:00,1.44136,1.44157,1.44122,1.44132,33000000.0
2007-08-28 11:57:00,1.44122,1.44122,1.44086,1.44119,30400000.0
2007-08-28 11:58:00,1.44129,1.44142,1.44121,1.44129,28800000.0
2007-08-28 11:59:00,1.44143,1.44162,1.44136,1.44148,32800000.0
2007-08-28 12:00:00,1.44132,1.44184,1.44132,1.44184,29200000.0
2007-08-28 12:01:00,1.4419,1.44254,1.44185,1.44254,27000000.0
2007-08-28 12:02:00,1.44227,1.44252,1.44196,1.44199,20600000.0
2007-08-28 12:03:00,1.44191,1.44203,1.44149,1.44149,31500000.0
2007-08-28 12:04:00,1.4419,1.44214,1.44162,1.44203,43800000.0
2007-08-28 12:05:00,1.44188,1.44209,1.44188,1.44209,41200000.0
2007-08-28 12:06:00,1.44212,1.4422,1.442,1.442,45800000.0
2007-08-28 12:07:00,1.44188,1.44188,1.44164,1.44177,40000000.0
2007-08-28 12:08:00,1.44189,1.44208,1.44173,1.44187,25600000.0
2007-08-28 12:09:00,1.44191,1.44206,1.44183,1.44183,18200000.0
2007-08-28 12:10:00,1.44188,1.44212,1.44181,1.44192,44400000.0
2007-08-28 12:11:00,1.44231,1.44259,1.44223,1.44236,48500000.0
2007-08-28 12:12:00,1.44245,1.44245,1.44195,1.44219,52100000.0
2007-08-28 12:13:00,1.44221,1.44233,1.44216,1.44216,38700000.0
2007-08-28 12:14:00,1.44219,1.44234,1.442,1.44226,53200000.0
2007-08-28 12:15:00,1.44219,1.44238,1.44178,1.44238,24000000.0
2007-08-28 12:16:00,1.4422,1.44254,1.44202,1.44202,45500000.0
2007-08-28 12:17:00,1.44191,1.44205,1.44175,1.44201,20600000.0
2007-08-28 12:18:00,1.44211,1.4422,1.44174,1.4422,27400000.0
2007-08-28 12:19:00,1.44201,1.44234,1.44201,1.44212,30200000.0
2007-08-28 12:20:00,1.44185,1.44244,1.44179,1.44244,36100000.0
2007-08-28 12:21:00,1.44254,1.44254,1.44225,1.4424,47200000.0
2007-08-28 12:22:00,1.44262,1.44263,1.4424,1.44252,43000000.0
2007-08-28 12:23:00,1.44231,1.44268,1.44231,1.44261,41400000.0
2007-08-28 12:24:00,1.4423,1.4426,1.4423,1.44245,31300000.0
2007-08-28 12:25:00,1.4424,1.44261,1.44228,1.44228,35400000.0
2007-08-28 12:26:00,1.44249,1.44254,1.44213,1.44249,42000000.0
2007-08-28 12:27:00,1.44235,1.44245,1.4421,1.44238,88300000.0
2007-08-28 12:28:00,1.44221,1.44221,1.44108,1.44112,33200000.0
2007-08-28 12:29:00,1.44087,1.44087,1.44048,1.44084,25400000.0
2007-08-28 12:30:00,1.4407,1.44087,1.4407,1.44077,37400000.0
2007-08-28 12:31:00,1.44068,1.44071,1.44055,1.44064,44600000.0
2007-08-28 12:32:00,1.44081,1.44086,1.44069,1.44072,32700000.0
2007-08-28 12:33:00,1.44089,1.44089,1.44067,1.44072,25700000.0
2007-08-28 12:34:00,1.44058,1.44088,1.44058,1.4408,30600000.0
2007-08-28 12:35:00,1.44077,1.44094,1.44059,1.44094,29000000.0
2007-08-28 12:36:00,1.44094,1.44105,1.44076,1.44093,30900000.0
2007-08-28 12:37:00,1.44088,1.44132,1.44088,1.44127,43100000.0
2007-08-28 12:38:00,1.44153,1.44157,1.4415,1.44157,26000000.0
2007-08-28 12:39:00,1.44168,1.44196,1.44157,1.44157,33000000.0
2007-08-28 12:40:00,1.44131,1.4415,1.44131,1.4415,42100000.0
2007-08-28 12:41:00,1.44143,1.44143,1.44109,1.44142,41000000.0
2007-08-28 12:42:00,1.44146,1.44146,1.44082,1.44086,53600000.0
2007-08-28 12:43:00,1.44088,1.44099,1.44088,1.44093,25600000.0
2007-08-28 12:44:00,1.44084,1.44084,1.44031,1.44056,35000000.0
2007-08-28 12:45:00,1.44032,1.44056,1.44026,1.44038,30600000.0
2007-08-28 12:46:00,1.44057,1.4412,1.44057,1.4412,42400000.0
2007-08-28 12:47:00,1.441,1.44105,1.44076,1.44087,36100000.0
2007-08-28 12:48:00,1.44083,1.44098,1.44079,1.4408,32800000.0
2007-08-28 12:49:00,1.44075,1.44102,1.44075,1.4409,37600000.0
2007-08-28 12:50:00,1.441,1.44188,1.441,1.44185,20400000.0
2007-08-28 12:51:00,1.44172,1.44172,1.44124,1.4414,56600000.0
2007-08-28 12:52:00,1.44155,1.4416,1.44121,1.44152,44000000.0
2007-08-28 12:53:00,1.44124,1.44139,1.44077,1.44114,34800000.0
2007-08-28 12:54:00,1.44111,1.44126,1.44111,1.44114,53700001.0
2007-08-28 12:55:00,1.44114,1.44114,1.44077,1.4408,32400000.0
2007-08-28 12:56:00,1.4405,1.44074,1.44026,1.44051,54800001.0
2007-08-28 12:57:00,1.44057,1.44088,1.44056,1.44075,36500000.0
2007-08-28 12:58:00,1.44071,1.44096,1.44049,1.44065,20200000.0
2007-08-28 12:59:00,1.44052,1.44099,1.44052,1.44067,95300001.0
2007-08-28 13:00:00,1.44059,1.44083,1.44059,1.44069,42800000.0
2007-08-28 13:01:00,1.44067,1.44101,1.44067,1.44072,38600000.0
2007-08-28 13:02:00,1.44091,1.44103,1.44065,1.44088,35000000.0
2007-08-28 13:03:00,1.44067,1.4407,1.43989,1.44001,29600000.0
2007-08-28 13:04:00,1.43964,1.44014,1.43963,1.43991,28000000.0
2007-08-28 13:05:00,1.43963,1.44011,1.43963,1.44011,89900000.0
2007-08-28 13:06:00,1.44007,1.44032,1.43973,1.44008,38200000.0
2007-08-28 13:07:00,1.4403,1.44038,1.44015,1.44021,31600000.0
2007-08-28 13:08:00,1.4402,1.44029,1.44008,1.44019,32200000.0
2007-08-28 13:09:00,1.44006,1.44006,1.43978,1.43989,32000000.0
2007-08-28 13:10:00,1.44009,1.44031,1.44004,1.44016,98500000.0
2007-08-28 13:11:00,1.44018,1.44018,1.43978,1.44005,40800000.0
2007-08-28 13:12:00,1.44004,1.44007,1.43977,1.4399,40000000.0
2007-08-28 13:13:00,1.43988,1.44016,1.43988,1.44005,24600000.0
2007-08-28 13:14:00,1.43991,1.43997,1.43957,1.4397,52400000.0
2007-08-28 13:15:00,1.43969,1.43989,1.43959,1.43979,68700000.0
2007-08-28 13:16:00,1.43981,1.44043,1.43981,1.44037,66800000.0
2007-08-28 13:17:00,1.43976,1.44039,1.43976,1.44036,47700000.0
2007-08-28 13:18:00,1.44033,1.44033,1.43973,1.43994,30200000.0
2007-08-28 13:19:00,1.43984,1.44022,1.43974,1.43998,87300000.0
2007-08-28 13:20:00,1.43988,1.44004,1.43955,1.43973,30800000.0
2007-08-28 13:21:00,1.43993,1.44022,1.43977,1.44022,31600000.0
2007-08-28 13:22:00,1.44022,1.44035,1.44003,1.44031,47200000.0
2007-08-28 13:23:00,1.43979,1.44036,1.43979,1.44026,65600001.0
2007-08-28 13:24:00,1.44009,1.44046,1.43999,1.44046,32900000.0
2007-08-28 13:25:00,1.44036,1.44036,1.44022,1.44032,38200000.0
2007-08-28 13:26:00,1.44038,1.44045,1.43995,1.44012,16800000.0
2007-08-28 13:27:00,1.4404,1.44055,1.44017,1.44053,28800000.0
2007-08-28 13:28:00,1.44052,1.44076,1.44046,1.44059,44400000.0
2007-08-28 13:29:00,1.44084,1.44084,1.44032,1.44057,54000000.0
2007-08-28 13:30:00,1.44043,1.44059,1.44016,1.44023,35800000.0
2007-08-28 13:31:00,1.44039,1.44058,1.44,1.44058,52900000.0
2007-08-28 13:32:00,1.44077,1.44091,1.44055,1.4408,388000001.0
2007-08-28 13:33:00,1.44066,1.44066,1.44035,1.44035,653100001.0
2007-08-28 13:34:00,1.44027,1.44065,1.44027,1.44044,513700000.0
2007-08-28 13:35:00,1.44045,1.44078,1.4403,1.44056,471800003.0
2007-08-28 13:36:00,1.44057,1.44066,1.44036,1.44064,170600000.0
2007-08-28 13:37:00,1.44049,1.44049,1.43997,1.44032,579200001.0
2007-08-28 13:38:00,1.44027,1.44048,1.44027,1.44041,376800001.0
2007-08-28 13:39:00,1.44055,1.4407,1.44038,1.4407,199200001.0
2007-08-28 13:40:00,1.44058,1.44066,1.44032,1.44046,470200001.0
2007-08-28 13:41:00,1.44047,1.4407,1.44028,1.4406,343600000.0
2007-08-28 13:42:00,1.44068,1.44095,1.44045,1.44051,634600000.0
2007-08-28 13:43:00,1.44052,1.44076,1.44034,1.44052,176800000.0
2007-08-28 13:44:00,1.4405,1.44054,1.43982,1.44,395900000.0
2007-08-28 13:45:00,1.44001,1.44009,1.43984,1.43987,228300000.0
2007-08-28 13:46:00,1.43999,1.44041,1.43999,1.44007,196600000.0
2007-08-28 13:47:00,1.44006,1.44023,1.43991,1.44013,285800000.0
2007-08-28 13:48:00,1.44006,1.44006,1.43982,1.44001,111400000.0
2007-08-28 13:49:00,1.44009,1.4401,1.43986,1.44006,245500000.0
2007-08-28 13:50:00,1.44008,1.44027,1.44003,1.44003,158600000.0
2007-08-28 13:51:00,1.43993,1.44014,1.43984,1.43994,386400001.0
2007-08-28 13:52:00,1.44006,1.44031,1.44,1.44021,324700000.0
2007-08-28 13:53:00,1.44002,1.44017,1.43966,1.4399,324800000.0
2007-08-28 13:54:00,1.43983,1.43994,1.43962,1.4397,365300000.0
2007-08-28 13:55:00,1.43965,1.44002,1.43963,1.43994,433300000.0
2007-08-28 13:56:00,1.43996,1.44033,1.43996,1.44009,394700001.0
2007-08-28 13:57:00,1.44024,1.44055,1.43995,1.44019,336600001.0
2007-08-28 13:58:00,1.44007,1.44015,1.43994,1.44008,396900001.0
2007-08-28 13:59:00,1.44016,1.44025,1.44,1.44,256900001.0
2007-08-28 14:00:00,1.44019,1.4404,1.43997,1.43997,429100001.0
2007-08-28 14:01:00,1.44006,1.44011,1.43987,1.43992,271600000.0
2007-08-28 14:02:00,1.44021,1.4405,1.44015,1.44047,325000001.0
2007-08-28 14:03:00,1.44087,1.44104,1.44079,1.44083,408000002.0
2007-08-28 14:04:00,1.44083,1.44134,1.44071,1.44134,329200001.0
2007-08-28 14:05:00,1.44115,1.44132,1.44081,1.44098,389800001.0
2007-08-28 14:06:00,1.4411,1.44145,1.44092,1.44116,518300000.0
2007-08-28 14:07:00,1.44129,1.44183,1.44115,1.44163,408600001.0
2007-08-28 14:08:00,1.44179,1.44246,1.44169,1.44246,223900000.0
2007-08-28 14:09:00,1.44244,1.44244,1.44167,1.44194,332999999.0
2007-08-28 14:10:00,1.44191,1.44223,1.44187,1.44187,188300001.0
2007-08-28 14:11:00,1.44189,1.44207,1.44175,1.44183,210700001.0
2007-08-28 14:12:00,1.44184,1.44187,1.44155,1.44178,519400001.0
2007-08-28 14:13:00,1.44183,1.44199,1.44161,1.44172,463300002.0
2007-08-28 14:14:00,1.44169,1.44189,1.44132,1.4416,454200001.0
2007-08-28 14:15:00,1.44175,1.44202,1.44142,1.44176,281100001.0
2007-08-28 14:16:00,1.44169,1.44214,1.44154,1.44214,111700000.0
2007-08-28 14:17:00,1.44221,1.44241,1.4421,1.44211,166500001.0
2007-08-28 14:18:00,1.44211,1.44254,1.44211,1.44254,243900001.0
2007-08-28 14:19:00,1.44243,1.44295,1.44243,1.44245,355700001.0
2007-08-28 14:20:00,1.44262,1.44283,1.44245,1.4425,283800000.0
2007-08-28 14:21:00,1.44247,1.44276,1.44247,1.44268,384200001.0
2007-08-28 14:22:00,1.44257,1.4428,1.44227,1.44227,455100001.0
2007-08-28 14:23:00,1.44229,1.44283,1.44224,1.44283,526600000.0
2007-08-28 14:24:00,1.44285,1.44314,1.44277,1.4428,427700002.0
2007-08-28 14:25:00,1.4426,1.44272,1.44243,1.44268,318000000.0
2007-08-28 14:26:00,1.4427,1.44302,1.4427,1.44282,451500003.0
2007-08-28 14:27:00,1.44281,1.44283,1.44245,1.44262,225500000.0
2007-08-28 14:28:00,1.44259,1.44268,1.44224,1.44226,478300000.0
2007-08-28 14:29:00,1.44233,1.44241,1.44206,1.4423,490500002.0
2007-08-28 14:30:00,1.44226,1.44244,1.44206,1.44235,583100002.0
2007-08-28 14:31:00,1.44261,1.44282,1.44252,1.44264,449100001.0
2007-08-28 14:32:00,1.44273,1.44303,1.44268,1.443,330400000.0
2007-08-28 14:33:00,1.44282,1.44282,1.44239,1.44248,211600002.0
2007-08-28 14:34:00,1.44235,1.44245,1.44227,1.44236,128000000.0
2007-08-28 14:35:00,1.44229,1.44231,1.44179,1.44187,256300001.0
2007-08-28 14:36:00,1.44173,1.44185,1.44153,1.44153,290500001.0
2007-08-28 14:37:00,1.44154,1.44154,1.44128,1.44131,192000000.0
2007-08-28 14:38:00,1.44134,1.44154,1.44134,1.44147,153900001.0
2007-08-28 14:39:00,1.44158,1.44254,1.44158,1.44218,191800001.0
2007-08-28 14:40:00,1.44231,1.44238,1.44189,1.4423,310700003.0
2007-08-28 14:41:00,1.4423,1.44266,1.4423,1.44232,373100003.0
2007-08-28 14:42:00,1.4421,1.44232,1.44208,1.44232,102200000.0
2007-08-28 14:43:00,1.4423,1.44255,1.44228,1.44255,110300000.0
2007-08-28 14:44:00,1.44265,1.44271,1.44234,1.44264,571800000.0
2007-08-28 14:45:00,1.4427,1.44291,1.4426,1.44261,340800000.0
2007-08-28 14:46:00,1.44257,1.44324,1.44238,1.44272,276500000.0
2007-08-28 14:47:00,1.44266,1.44303,1.44254,1.44282,303900000.0
2007-08-28 14:48:00,1.44289,1.44371,1.44285,1.44364,423300001.0
2007-08-28 14:49:00,1.44361,1.44368,1.44329,1.44345,129700000.0
2007-08-28 14:50:00,1.44351,1.44371,1.44331,1.44343,285000001.0
2007-08-28 14:51:00,1.44349,1.44353,1.44319,1.44352,154500001.0
2007-08-28 14:52:00,1.44368,1.4439,1.44368,1.44372,317500000.0
2007-08-28 14:53:00,1.44375,1.44387,1.44354,1.44356,369800000.0
2007-08-28 14:54:00,1.44342,1.44372,1.44342,1.44368,158800000.0
2007-08-28 14:55:00,1.44365,1.44371,1.44348,1.44362,273200002.0
2007-08-28 14:56:00,1.44368,1.44402,1.44368,1.44384,431300002.0
2007-08-28 14:57:00,1.4438,1.44397,1.44361,1.44385,325800000.0
2007-08-28 14:58:00,1.44398,1.44412,1.44386,1.44406,318100001.0
2007-08-28 14:59:00,1.44393,1.44394,1.44342,1.44375,209000001.0
2007-08-28 15:00:00,1.44379,1.44402,1.44361,1.44391,670000001.0
2007-08-28 15:01:00,1.44396,1.44423,1.44378,1.4441,318100000.0
2007-08-28 15:02:00,1.44397,1.44406,1.44352,1.44368,496200000.0
2007-08-28 15:03:00,1.44371,1.44412,1.44366,1.44393,404400000.0
2007-08-28 15:04:00,1.44388,1.44414,1.44373,1.44392,430600001.0
2007-08-28 15:05:00,1.44395,1.4441,1.44369,1.44392,477100001.0
2007-08-28 15:06:00,1.4441,1.4452,1.4441,1.4451,287500000.0
2007-08-28 15:07:00,1.44542,1.4462,1.44542,1.44581,359300002.0
2007-08-28 15:08:00,1.44574,1.44625,1.4457,1.44577,412800002.0
2007-08-28 15:09:00,1.44586,1.44586,1.44499,1.4451,585900002.0
2007-08-28 15:10:00,1.44495,1.44512,1.44471,1.44494,515300003.0
2007-08-28 15:11:00,1.44483,1.44496,1.44447,1.44449,504600002.0
2007-08-28 15:12:00,1.44451,1.44483,1.44451,1.44482,329200001.0
2007-08-28 15:13:00,1.4448,1.445,1.44474,1.44488,359500000.0
2007-08-28 15:14:00,1.44491,1.44499,1.4446,1.44477,484100001.0
2007-08-28 15:15:00,1.44452,1.44482,1.44441,1.44464,407100001.0
2007-08-28 15:16:00,1.44452,1.44466,1.44445,1.44462,479700001.0
2007-08-28 15:17:00,1.44472,1.44499,1.44467,1.44499,360400001.0
2007-08-28 15:18:00,1.44503,1.44539,1.44503,1.44532,270400000.0
2007-08-28 15:19:00,1.44532,1.44549,1.44523,1.44525,539900001.0
2007-08-28 15:20:00,1.4452,1.44523,1.44492,1.44505,524400002.0
2007-08-28 15:21:00,1.44515,1.44544,1.44507,1.44529,743500000.0
2007-08-28 15:22:00,1.44562,1.44614,1.44562,1.44614,434700000.0
2007-08-28 15:23:00,1.44614,1.44647,1.44614,1.4462,396700001.0
2007-08-28 15:24:00,1.44632,1.44649,1.44589,1.44628,609200004.0
2007-08-28 15:25:00,1.44626,1.44653,1.44582,1.44593,536100001.0
2007-08-28 15:26:00,1.446,1.44664,1.44593,1.44646,652800001.0
2007-08-28 15:27:00,1.44662,1.44723,1.44646,1.44678,602300000.0
2007-08-28 15:28:00,1.44701,1.4481,1.44698,1.4476,755300003.0
2007-08-28 15:29:00,1.44742,1.44759,1.44712,1.44712,624800003.0
2007-08-28 15:30:00,1.44702,1.44764,1.44701,1.44764,720400004.0
2007-08-28 15:31:00,1.44779,1.4479,1.44745,1.44775,493800002.0
2007-08-28 15:32:00,1.44765,1.44774,1.44741,1.44757,455500000.0
2007-08-28 15:33:00,1.4475,1.4475,1.44636,1.44647,474200000.0
2007-08-28 15:34:00,1.44645,1.44678,1.44643,1.4467,400500001.0
2007-08-28 15:35:00,1.4468,1.44699,1.44663,1.44666,610800002.0
2007-08-28 15:36:00,1.44676,1.44718,1.44648,1.44655,433800001.0
2007-08-28 15:37:00,1.44633,1.44651,1.44578,1.44634,320300001.0
2007-08-28 15:38:00,1.44634,1.4465,1.44619,1.44642,400600000.0
2007-08-28 15:39:00,1.44638,1.44649,1.4455,1.44587,475500003.0
2007-08-28 15:40:00,1.4461,1.44621,1.44584,1.44602,432400000.0
2007-08-28 15:41:00,1.44601,1.44638,1.44586,1.44623,283600000.0
2007-08-28 15:42:00,1.44627,1.44649,1.44596,1.44622,160200000.0
2007-08-28 15:43:00,1.44625,1.44673,1.44623,1.44653,369600000.0
2007-08-28 15:44:00,1.44652,1.44682,1.44626,1.44653,360800001.0
2007-08-28 15:45:00,1.44674,1.44693,1.44642,1.44665,550900000.0
2007-08-28 15:46:00,1.44652,1.44677,1.44627,1.44651,542300002.0
2007-08-28 15:47:00,1.44646,1.44705,1.44646,1.44705,282200001.0
2007-08-28 15:48:00,1.44703,1.44706,1.44642,1.44642,244500000.0
2007-08-28 15:49:00,1.44632,1.44632,1.44574,1.446,342600000.0
2007-08-28 15:50:00,1.44603,1.44665,1.44603,1.44647,471100002.0
2007-08-28 15:51:00,1.44646,1.4468,1.44627,1.4468,442800002.0
2007-08-28 15:52:00,1.44693,1.44728,1.44661,1.44728,366900001.0
2007-08-28 15:53:00,1.44725,1.44742,1.44698,1.44704,439700003.0
2007-08-28 15:54:00,1.44699,1.44711,1.44659,1.44688,407500001.0
2007-08-28 15:55:00,1.44681,1.44694,1.44643,1.44672,385300000.0
2007-08-28 15:56:00,1.4468,1.44711,1.4467,1.44706,361500001.0
2007-08-28 15:57:00,1.44704,1.44724,1.44689,1.44689,395500002.0
2007-08-28 15:58:00,1.44699,1.44717,1.44685,1.44694,400000000.0
2007-08-28 15:59:00,1.44695,1.44738,1.44676,1.44731,491900001.0
2007-08-28 16:00:00,1.44707,1.44721,1.44648,1.44658,424500001.0
2007-08-28 16:01:00,1.44654,1.44701,1.44623,1.44647,496800003.0
2007-08-28 16:02:00,1.44625,1.44637,1.44592,1.44595,466200000.0
2007-08-28 16:03:00,1.44585,1.44652,1.44548,1.44612,394300000.0
2007-08-28 16:04:00,1.44612,1.44613,1.44589,1.44589,470800002.0
2007-08-28 16:05:00,1.44582,1.44604,1.4455,1.44604,364300000.0
2007-08-28 16:06:00,1.44614,1.44614,1.44535,1.44544,249800000.0
2007-08-28 16:07:00,1.44551,1.44613,1.44549,1.44573,228200000.0
2007-08-28 16:08:00,1.44579,1.44624,1.44565,1.4462,132800000.0
2007-08-28 16:09:00,1.44617,1.4462,1.44582,1.44597,361800002.0
2007-08-28 16:10:00,1.44589,1.44651,1.44585,1.44593,380800000.0
2007-08-28 16:11:00,1.44572,1.44574,1.44537,1.44554,606700000.0
2007-08-28 16:12:00,1.44551,1.44591,1.44543,1.4458,445300000.0
2007-08-28 16:13:00,1.44591,1.44592,1.44556,1.44581,539600002.0
2007-08-28 16:14:00,1.44581,1.44584,1.44549,1.44568,522900000.0
2007-08-28 16:15:00,1.44559,1.44577,1.44484,1.44484,705200001.0
2007-08-28 16:16:00,1.44462,1.44462,1.44389,1.44453,544300000.0
2007-08-28 16:17:00,1.4445,1.4448,1.44434,1.44456,503400000.0
2007-08-28 16:18:00,1.44444,1.44484,1.44428,1.44452,769400003.0
2007-08-28 16:19:00,1.44446,1.44455,1.44423,1.44445,678000000.0
2007-08-28 16:20:00,1.44437,1.44467,1.4443,1.44456,751500000.0
2007-08-28 16:21:00,1.44476,1.44498,1.44442,1.44467,572600002.0
2007-08-28 16:22:00,1.44442,1.44455,1.44419,1.44424,509800000.0
2007-08-28 16:23:00,1.44401,1.4444,1.44401,1.44426,514700002.0
2007-08-28 16:24:00,1.44428,1.44428,1.44372,1.44372,523800001.0
2007-08-28 16:25:00,1.44371,1.4441,1.44369,1.44407,626400001.0
2007-08-28 16:26:00,1.44419,1.44444,1.44414,1.44415,493700000.0
2007-08-28 16:27:00,1.44392,1.4445,1.44392,1.44394,449600000.0
2007-08-28 16:28:00,1.44391,1.44414,1.44373,1.444,583100001.0
2007-08-28 16:29:00,1.44401,1.44416,1.44389,1.44409,411700001.0
2007-08-28 16:30:00,1.44424,1.44461,1.44413,1.44449,480500000.0
2007-08-28 16:31:00,1.44428,1.44484,1.44428,1.44456,357700000.0
2007-08-28 16:32:00,1.44461,1.44538,1.44456,1.44478,618500001.0
2007-08-28 16:33:00,1.44478,1.445,1.4445,1.44487,551100001.0
2007-08-28 16:34:00,1.44475,1.44502,1.44469,1.44471,436500001.0
2007-08-28 16:35:00,1.44449,1.44461,1.44436,1.44445,423400002.0
2007-08-28 16:36:00,1.44448,1.44456,1.44417,1.44438,500100003.0
2007-08-28 16:37:00,1.44464,1.44491,1.44432,1.44449,653400004.0
2007-08-28 16:38:00,1.44461,1.44489,1.44449,1.44481,621300003.0
2007-08-28 16:39:00,1.44452,1.44484,1.44444,1.44465,657800001.0
2007-08-28 16:40:00,1.44485,1.44519,1.44468,1.44513,401900001.0
2007-08-28 16:41:00,1.4452,1.44527,1.44482,1.44494,412500001.0
2007-08-28 16:42:00,1.44492,1.44511,1.44484,1.44503,393800000.0
2007-08-28 16:43:00,1.44514,1.44528,1.44498,1.44508,500200000.0
2007-08-28 16:44:00,1.44534,1.44542,1.44477,1.44542,548500001.0
2007-08-28 16:45:00,1.4454,1.4454,1.44503,1.44537,496900000.0
2007-08-28 16:46:00,1.44557,1.44602,1.44557,1.44587,355400001.0
2007-08-28 16:47:00,1.44563,1.44587,1.44545,1.44579,496800000.0
2007-08-28 16:48:00,1.44572,1.44603,1.44572,1.44586,489500001.0
2007-08-28 16:49:00,1.44587,1.446,1.4454,1.44546,423200000.0
2007-08-28 16:50:00,1.44533,1.44559,1.44526,1.44531,363600001.0
2007-08-28 16:51:00,1.44543,1.44665,1.44543,1.44648,344700001.0
2007-08-28 16:52:00,1.44656,1.44677,1.44632,1.44637,295700000.0
2007-08-28 16:53:00,1.44632,1.44647,1.44601,1.44601,745400000.0
2007-08-28 16:54:00,1.44603,1.44642,1.44599,1.44617,431700000.0
2007-08-28 16:55:00,1.44622,1.44679,1.4462,1.44647,518300000.0
2007-08-28 16:56:00,1.44681,1.44681,1.44651,1.44662,341900000.0
2007-08-28 16:57:00,1.44635,1.44651,1.4459,1.44625,542700004.0
2007-08-28 16:58:00,1.44648,1.44684,1.44631,1.44658,595500001.0
2007-08-28 16:59:00,1.44674,1.44718,1.44616,1.44626,496200001.0
2007-08-28 17:00:00,1.44599,1.44625,1.44522,1.44591,774000001.0
2007-08-28 17:01:00,1.44586,1.44619,1.44558,1.44613,472700002.0
2007-08-28 17:02:00,1.44608,1.44632,1.4457,1.44585,358000000.0
2007-08-28 17:03:00,1.44573,1.44587,1.44496,1.44537,552300000.0
2007-08-28 17:04:00,1.44529,1.44548,1.44488,1.44515,419500001.0
2007-08-28 17:05:00,1.44501,1.44501,1.44457,1.44461,437800001.0
2007-08-28 17:06:00,1.44452,1.44495,1.44448,1.44495,439700000.0
2007-08-28 17:07:00,1.44509,1.44536,1.44495,1.44497,356400003.0
2007-08-28 17:08:00,1.44485,1.44493,1.44414,1.44414,499800001.0
2007-08-28 17:09:00,1.44427,1.44445,1.4439,1.44424,598400002.0
2007-08-28 17:10:00,1.44436,1.44467,1.44436,1.44454,389100002.0
2007-08-28 17:11:00,1.44463,1.44589,1.44447,1.44565,642200000.0
2007-08-28 17:12:00,1.44585,1.44645,1.44565,1.44622,397800002.0
2007-08-28 17:13:00,1.44618,1.44687,1.44618,1.44675,291400000.0
2007-08-28 17:14:00,1.44685,1.44717,1.44665,1.447,516400000.0
2007-08-28 17:15:00,1.44725,1.44774,1.44707,1.44743,626900001.0
2007-08-28 17:16:00,1.44722,1.44739,1.44685,1.44699,423000000.0
2007-08-28 17:17:00,1.44685,1.44698,1.44652,1.44656,419400000.0
2007-08-28 17:18:00,1.44663,1.447,1.44645,1.44687,673100002.0
2007-08-28 17:19:00,1.44697,1.44747,1.44689,1.44746,339700001.0
2007-08-28 17:20:00,1.44763,1.44786,1.44736,1.44737,383700000.0
2007-08-28 17:21:00,1.44717,1.44734,1.44678,1.44695,395900001.0
2007-08-28 17:22:00,1.447,1.44732,1.447,1.44719,512400001.0
2007-08-28 17:23:00,1.44728,1.44745,1.44706,1.44721,553500000.0
2007-08-28 17:24:00,1.44729,1.44759,1.44728,1.44747,490300000.0
2007-08-28 17:25:00,1.44725,1.44725,1.44646,1.44646,423900001.0
2007-08-28 17:26:00,1.44654,1.44654,1.44615,1.44641,482000001.0
2007-08-28 17:27:00,1.44613,1.44646,1.44571,1.4458,592800003.0
2007-08-28 17:28:00,1.44589,1.44631,1.44589,1.4461,613800001.0
2007-08-28 17:29:00,1.44632,1.44657,1.44617,1.44631,659600001.0
2007-08-28 17:30:00,1.44616,1.44627,1.44585,1.44585,554800002.0
2007-08-28 17:31:00,1.44584,1.44625,1.44574,1.44591,613700002.0
2007-08-28 17:32:00,1.44583,1.44644,1.44576,1.44644,460000002.0
2007-08-28 17:33:00,1.44658,1.44679,1.44631,1.44676,579000001.0
2007-08-28 17:34:00,1.44695,1.44722,1.44671,1.44712,417000001.0
2007-08-28 17:35:00,1.44703,1.44745,1.44698,1.44733,448400000.0
2007-08-28 17:36:00,1.44725,1.44745,1.44692,1.44715,588000000.0
2007-08-28 17:37:00,1.44717,1.44774,1.44707,1.44737,332000000.0
2007-08-28 17:38:00,1.44736,1.44778,1.44729,1.44757,416100002.0
2007-08-28 17:39:00,1.44759,1.44759,1.44708,1.44729,541000003.0
2007-08-28 17:40:00,1.44743,1.44763,1.44723,1.44763,359900002.0
2007-08-28 17:41:00,1.44761,1.44803,1.44744,1.44787,387400000.0
2007-08-28 17:42:00,1.44791,1.44831,1.44791,1.44798,287300000.0
2007-08-28 17:43:00,1.44806,1.44806,1.44774,1.44789,420300001.0
2007-08-28 17:44:00,1.44781,1.44784,1.44746,1.44783,474600003.0
2007-08-28 17:45:00,1.44775,1.4479,1.44704,1.44764,524900001.0
2007-08-28 17:46:00,1.44763,1.44783,1.44736,1.44771,445800000.0
2007-08-28 17:47:00,1.44779,1.44799,1.44737,1.44767,497600001.0
2007-08-28 17:48:00,1.4477,1.44786,1.44736,1.4476,366300001.0
2007-08-28 17:49:00,1.44759,1.44777,1.44746,1.44756,377900003.0
2007-08-28 17:50:00,1.44758,1.44774,1.44709,1.44761,553500003.0
2007-08-28 17:51:00,1.44771,1.44785,1.44731,1.44731,546300001.0
2007-08-28 17:52:00,1.44721,1.44731,1.44668,1.44686,511600000.0
2007-08-28 17:53:00,1.44683,1.44734,1.44683,1.4469,494000001.0
2007-08-28 17:54:00,1.44713,1.44723,1.44696,1.44696,417100000.0
2007-08-28 17:55:00,1.44698,1.44719,1.44678,1.44706,463000001.0
2007-08-28 17:56:00,1.44708,1.44753,1.447,1.44746,413000001.0
2007-08-28 17:57:00,1.44762,1.44772,1.44738,1.44754,617000000.0
2007-08-28 17:58:00,1.44733,1.4474,1.44662,1.44662,650800000.0
2007-08-28 17:59:00,1.44661,1.44687,1.44649,1.44649,260900000.0
2007-08-28 18:00:00,1.44618,1.4462,1.4455,1.44565,686200001.0
2007-08-28 18:01:00,1.44546,1.44609,1.44546,1.44592,762700001.0
2007-08-28 18:02:00,1.44591,1.44612,1.44587,1.44604,503200001.0
2007-08-28 18:03:00,1.44609,1.44624,1.44602,1.44614,338300000.0
2007-08-28 18:04:00,1.44608,1.44624,1.44569,1.44598,595700000.0
2007-08-28 18:05:00,1.44589,1.44625,1.4457,1.4459,488100000.0
2007-08-28 18:06:00,1.44612,1.44633,1.44598,1.44598,361400002.0
2007-08-28 18:07:00,1.44599,1.44624,1.44581,1.44597,438000000.0
2007-08-28 18:08:00,1.44597,1.44608,1.44571,1.44591,431500002.0
2007-08-28 18:09:00,1.44604,1.44614,1.44575,1.44594,472300000.0
2007-08-28 18:10:00,1.44589,1.4461,1.44575,1.4461,526300000.0
2007-08-28 18:11:00,1.44587,1.44595,1.4457,1.44576,333500002.0
2007-08-28 18:12:00,1.44572,1.44594,1.44568,1.44594,397900001.0
2007-08-28 18:13:00,1.44593,1.44593,1.44568,1.4457,369500002.0
2007-08-28 18:14:00,1.44559,1.44559,1.44512,1.4454,658499999.0
2007-08-28 18:15:00,1.44525,1.44584,1.44525,1.44576,501500001.0
2007-08-28 18:16:00,1.44579,1.44595,1.44566,1.44567,289600001.0
2007-08-28 18:17:00,1.44546,1.44551,1.445,1.44507,488500001.0
2007-08-28 18:18:00,1.44493,1.44513,1.44482,1.44513,457700001.0
2007-08-28 18:19:00,1.44518,1.44549,1.44518,1.44537,408700000.0
2007-08-28 18:20:00,1.44542,1.44551,1.44529,1.44536,503600000.0
2007-08-28 18:21:00,1.44528,1.44542,1.44501,1.44501,377900001.0
2007-08-28 18:22:00,1.44513,1.44558,1.44493,1.44558,440300000.0
2007-08-28 18:23:00,1.4456,1.44578,1.44548,1.4457,351800000.0
2007-08-28 18:24:00,1.44586,1.44586,1.44564,1.44572,272500001.0
2007-08-28 18:25:00,1.44571,1.4458,1.4456,1.44563,434900001.0
2007-08-28 18:26:00,1.44561,1.44581,1.44559,1.44581,321600000.0
2007-08-28 18:27:00,1.44588,1.44601,1.44577,1.44583,387800000.0
2007-08-28 18:28:00,1.4459,1.44618,1.44584,1.44584,398000001.0
2007-08-28 18:29:00,1.44598,1.44622,1.4459,1.44605,645899999.0
2007-08-28 18:30:00,1.44633,1.44633,1.44593,1.44623,539500005.0
2007-08-28 18:31:00,1.4463,1.44668,1.44629,1.44642,488600000.0
2007-08-28 18:32:00,1.4463,1.44641,1.44604,1.44604,360800000.0
2007-08-28 18:33:00,1.44611,1.44632,1.44604,1.44617,609300001.0
2007-08-28 18:34:00,1.44613,1.44626,1.44597,1.44616,455900001.0
2007-08-28 18:35:00,1.44601,1.44633,1.44591,1.44627,300700001.0
2007-08-28 18:36:00,1.44627,1.44627,1.44594,1.44611,341500000.0
2007-08-28 18:37:00,1.44606,1.44606,1.44532,1.44565,362400002.0
2007-08-28 18:38:00,1.44576,1.44576,1.44552,1.4456,290300000.0
2007-08-28 18:39:00,1.44539,1.44556,1.44522,1.44524,213100000.0
2007-08-28 18:40:00,1.44521,1.44562,1.44513,1.44559,594300001.0
2007-08-28 18:41:00,1.44572,1.44591,1.44566,1.44572,194600000.0
2007-08-28 18:42:00,1.44574,1.44589,1.44563,1.4458,644400001.0
2007-08-28 18:43:00,1.44575,1.44587,1.44555,1.44573,620600003.0
2007-08-28 18:44:00,1.44582,1.44582,1.44555,1.44564,430800001.0
2007-08-28 18:45:00,1.44574,1.44582,1.44557,1.44559,301000000.0
2007-08-28 18:46:00,1.44559,1.44619,1.44559,1.44603,516000000.0
2007-08-28 18:47:00,1.44607,1.44634,1.44601,1.44622,468700002.0
2007-08-28 18:48:00,1.4462,1.44638,1.44598,1.44616,520400001.0
2007-08-28 18:49:00,1.44625,1.44637,1.44605,1.44618,293100001.0
2007-08-28 18:50:00,1.446,1.44612,1.44586,1.44595,362100002.0
2007-08-28 18:51:00,1.44587,1.44606,1.44582,1.44604,213500000.0
2007-08-28 18:52:00,1.44607,1.44617,1.44597,1.44617,316300001.0
2007-08-28 18:53:00,1.44611,1.44623,1.44575,1.44581,568200002.0
2007-08-28 18:54:00,1.446,1.44611,1.44582,1.44599,627900000.0
2007-08-28 18:55:00,1.44606,1.44627,1.44575,1.4461,630000002.0
2007-08-28 18:56:00,1.44601,1.44611,1.44588,1.44597,602800003.0
2007-08-28 18:57:00,1.44599,1.44615,1.44583,1.44593,713300001.0
2007-08-28 18:58:00,1.44584,1.446,1.44578,1.44594,417299999.0
2007-08-28 18:59:00,1.44594,1.44613,1.44584,1.44598,443800002.0
2007-08-28 19:00:00,1.44606,1.44609,1.44574,1.44592,368900000.0
2007-08-28 19:01:00,1.44593,1.44623,1.44587,1.44596,490000000.0
2007-08-28 19:02:00,1.44591,1.44628,1.44583,1.44612,516100003.0
2007-08-28 19:03:00,1.44611,1.44634,1.44604,1.44614,533500002.0
2007-08-28 19:04:00,1.44616,1.44634,1.44595,1.44614,568700000.0
2007-08-28 19:05:00,1.44604,1.44616,1.44587,1.44599,730100001.0
2007-08-28 19:06:00,1.44604,1.44626,1.44587,1.44606,506400003.0
2007-08-28 19:07:00,1.44599,1.44631,1.44596,1.44606,520800000.0
2007-08-28 19:08:00,1.44599,1.44618,1.44573,1.44618,535400002.0
2007-08-28 19:09:00,1.44617,1.44617,1.44577,1.44595,520900001.0
2007-08-28 19:10:00,1.44578,1.44598,1.44574,1.44579,609400002.0
2007-08-28 19:11:00,1.44581,1.44598,1.44555,1.44572,330999999.0
2007-08-28 19:12:00,1.44575,1.44601,1.4455,1.44573,499100000.0
2007-08-28 19:13:00,1.44568,1.44568,1.44499,1.44544,687100000.0
2007-08-28 19:14:00,1.44538,1.44574,1.44536,1.44569,660900000.0
2007-08-28 19:15:00,1.44565,1.44589,1.44551,1.4458,485200001.0
2007-08-28 19:16:00,1.44581,1.44606,1.44565,1.44574,291400000.0
2007-08-28 19:17:00,1.44564,1.44582,1.44538,1.44581,520700000.0
2007-08-28 19:18:00,1.44589,1.44601,1.44562,1.44566,425000000.0
2007-08-28 19:19:00,1.44564,1.44607,1.44564,1.44577,402400001.0
2007-08-28 19:20:00,1.44602,1.44624,1.4459,1.44615,590600002.0
2007-08-28 19:21:00,1.44617,1.4463,1.44601,1.44608,473300002.0
2007-08-28 19:22:00,1.44609,1.44633,1.44597,1.4463,326000002.0
2007-08-28 19:23:00,1.44621,1.44647,1.4461,1.44618,381200000.0
2007-08-28 19:24:00,1.44595,1.44602,1.44577,1.44585,513100001.0
2007-08-28 19:25:00,1.44586,1.44613,1.44584,1.446,667400000.0
2007-08-28 19:26:00,1.44601,1.44611,1.44594,1.44597,158000000.0
2007-08-28 19:27:00,1.44596,1.44614,1.44574,1.44601,326200000.0
2007-08-28 19:28:00,1.44602,1.44612,1.44586,1.44602,284300001.0
2007-08-28 19:29:00,1.44582,1.44582,1.44551,1.44557,420300000.0
2007-08-28 19:30:00,1.4456,1.44575,1.44552,1.44562,431000001.0
2007-08-28 19:31:00,1.44571,1.4458,1.44559,1.4456,572300002.0
2007-08-28 19:32:00,1.44537,1.44572,1.44535,1.44567,402200003.0
2007-08-28 19:33:00,1.4457,1.4457,1.44541,1.44555,304800001.0
2007-08-28 19:34:00,1.44555,1.44577,1.44548,1.44568,559100002.0
2007-08-28 19:35:00,1.44559,1.44563,1.44523,1.44542,406900001.0
2007-08-28 19:36:00,1.44534,1.44544,1.44516,1.44531,291700000.0
2007-08-28 19:37:00,1.44526,1.44526,1.44501,1.44509,404000001.0
2007-08-28 19:38:00,1.44512,1.44539,1.44501,1.44526,581300001.0
2007-08-28 19:39:00,1.44523,1.44534,1.44517,1.44527,264400000.0
2007-08-28 19:40:00,1.44525,1.44534,1.4451,1.44522,309600001.0
2007-08-28 19:41:00,1.44518,1.44518,1.44496,1.44496,164600000.0
2007-08-28 19:42:00,1.44493,1.44517,1.44488,1.44498,250900001.0
2007-08-28 19:43:00,1.44497,1.44511,1.44495,1.44506,273800000.0
2007-08-28 19:44:00,1.44511,1.44526,1.44504,1.44512,334600001.0
2007-08-28 19:45:00,1.44517,1.44525,1.44514,1.44514,127100001.0
2007-08-28 19:46:00,1.44516,1.44526,1.44501,1.44509,226900001.0
2007-08-28 19:47:00,1.44511,1.44518,1.44495,1.44511,387600002.0
2007-08-28 19:48:00,1.44508,1.44539,1.44492,1.44539,270200000.0
2007-08-28 19:49:00,1.44536,1.44536,1.44485,1.44499,515900002.0
2007-08-28 19:50:00,1.44511,1.44537,1.44504,1.44524,459000000.0
2007-08-28 19:51:00,1.44519,1.44535,1.44512,1.44522,445800003.0
2007-08-28 19:52:00,1.44514,1.4454,1.44506,1.44514,472200003.0
2007-08-28 19:53:00,1.44511,1.44528,1.44485,1.44508,638100002.0
2007-08-28 19:54:00,1.44517,1.44517,1.445,1.44503,344800000.0
2007-08-28 19:55:00,1.44512,1.44512,1.4449,1.44495,495900002.0
2007-08-28 19:56:00,1.44482,1.44511,1.44481,1.44501,462300001.0
2007-08-28 19:57:00,1.44503,1.44522,1.44487,1.44487,257700000.0
2007-08-28 19:58:00,1.44494,1.44525,1.44486,1.44499,515100003.0
2007-08-28 19:59:00,1.44522,1.44561,1.44521,1.44539,377500001.0
2007-08-28 20:00:00,1.44523,1.44564,1.44523,1.4454,438500002.0
2007-08-28 20:01:00,1.44543,1.44565,1.44533,1.44537,710500000.0
2007-08-28 20:02:00,1.44529,1.44552,1.44514,1.44544,562400001.0
2007-08-28 20:03:00,1.4455,1.44582,1.4454,1.44547,708200002.0
2007-08-28 20:04:00,1.44538,1.44566,1.44533,1.4455,343200000.0
2007-08-28 20:05:00,1.44537,1.44557,1.44521,1.44557,339200001.0
2007-08-28 20:06:00,1.44553,1.44561,1.44511,1.44542,554700004.0
2007-08-28 20:07:00,1.44533,1.44551,1.44527,1.44551,429900000.0
2007-08-28 20:08:00,1.44548,1.44559,1.44528,1.44559,636400002.0
2007-08-28 20:09:00,1.44559,1.44568,1.44541,1.44553,699900003.0
2007-08-28 20:10:00,1.44554,1.44568,1.44538,1.44558,632400003.0
2007-08-28 20:11:00,1.44539,1.44566,1.44536,1.44541,689000000.0
2007-08-28 20:12:00,1.44538,1.44576,1.44532,1.44544,704200004.0
2007-08-28 20:13:00,1.44533,1.44546,1.44526,1.44528,386900000.0
2007-08-28 20:14:00,1.44525,1.44569,1.44521,1.4456,398100003.0
2007-08-28 20:15:00,1.4456,1.44612,1.44559,1.44598,390200001.0
2007-08-28 20:16:00,1.44599,1.44599,1.44554,1.44555,238900002.0
2007-08-28 20:17:00,1.44562,1.4458,1.44543,1.44558,315200002.0
2007-08-28 20:18:00,1.4456,1.4456,1.44515,1.44538,599300000.0
2007-08-28 20:19:00,1.44551,1.44593,1.44551,1.44567,412600002.0
2007-08-28 20:20:00,1.44567,1.44567,1.44532,1.44556,400100000.0
2007-08-28 20:21:00,1.44558,1.44559,1.44545,1.44545,30400000.0
2007-08-28 20:22:00,1.44548,1.44559,1.44532,1.44543,221600000.0
2007-08-28 20:23:00,1.44552,1.44582,1.44548,1.44557,387800002.0
2007-08-28 20:24:00,1.44546,1.44576,1.4453,1.4453,310600000.0
2007-08-28 20:25:00,1.44523,1.44535,1.44513,1.4452,292500001.0
2007-08-28 20:26:00,1.44521,1.44538,1.44514,1.44528,384700001.0
2007-08-28 20:27:00,1.44536,1.4456,1.44531,1.44532,474500000.0
2007-08-28 20:28:00,1.44552,1.44553,1.44525,1.44528,239500000.0
2007-08-28 20:29:00,1.44535,1.44554,1.44521,1.44534,502800001.0
2007-08-28 20:30:00,1.44543,1.44609,1.44543,1.44609,189400000.0
2007-08-28 20:31:00,1.44597,1.44609,1.44577,1.44595,262200002.0
2007-08-28 20:32:00,1.44591,1.44595,1.44563,1.44579,159800001.0
2007-08-28 20:33:00,1.44592,1.44605,1.44579,1.44589,252300001.0
2007-08-28 20:34:00,1.44588,1.44592,1.44556,1.44574,359000001.0
2007-08-28 20:35:00,1.44582,1.44611,1.44582,1.44599,264300000.0
2007-08-28 20:36:00,1.44608,1.44637,1.446,1.44625,391100000.0
2007-08-28 20:37:00,1.4464,1.44653,1.44628,1.44634,324500000.0
2007-08-28 20:38:00,1.44608,1.44623,1.44584,1.44615,286600000.0
2007-08-28 20:39:00,1.44634,1.44647,1.4461,1.44627,433300001.0
2007-08-28 20:40:00,1.44627,1.44654,1.44609,1.44631,392600001.0
2007-08-28 20:41:00,1.44646,1.44668,1.44622,1.44622,519500000.0
2007-08-28 20:42:00,1.44616,1.44661,1.44616,1.44661,180700000.0
2007-08-28 20:43:00,1.44673,1.44701,1.44663,1.44683,195400000.0
2007-08-28 20:44:00,1.44677,1.44685,1.44638,1.44647,279700001.0
2007-08-28 20:45:00,1.44655,1.44671,1.44649,1.44671,582100002.0
2007-08-28 20:46:00,1.44677,1.44688,1.4467,1.44678,333400000.0
2007-08-28 20:47:00,1.44669,1.44674,1.44631,1.44647,257100000.0
2007-08-28 20:48:00,1.4465,1.4467,1.44632,1.44666,374100002.0
2007-08-28 20:49:00,1.44679,1.44715,1.44679,1.44709,428700002.0
2007-08-28 20:50:00,1.44711,1.4473,1.447,1.44706,247400001.0
2007-08-28 20:51:00,1.44729,1.44741,1.44721,1.4473,272400001.0
2007-08-28 20:52:00,1.44737,1.44746,1.44721,1.44735,192200000.0
2007-08-28 20:53:00,1.44735,1.44742,1.44705,1.44731,211800000.0
2007-08-28 20:54:00,1.44727,1.44729,1.44716,1.44718,110400000.0
2007-08-28 20:55:00,1.44709,1.44737,1.44701,1.44737,307200001.0
2007-08-28 20:56:00,1.44746,1.44756,1.44736,1.44752,173000000.0
2007-08-28 20:57:00,1.44758,1.44783,1.44755,1.44764,365100000.0
2007-08-28 20:58:00,1.44756,1.44772,1.4475,1.4476,276400000.0
2007-08-28 20:59:00,1.44767,1.44841,1.44767,1.4483,133700000.0
2007-08-28 21:00:00,1.44834,1.44908,1.44834,1.44834,360200000.0
2007-08-28 21:01:00,1.44819,1.44829,1.44806,1.44812,222800000.0
2007-08-28 21:02:00,1.44818,1.44823,1.44814,1.44816,93700000.0
2007-08-28 21:03:00,1.44805,1.44805,1.44783,1.44791,26000000.0
2007-08-28 21:04:00,1.44774,1.44788,1.44751,1.44776,293100000.0
2007-08-28 21:05:00,1.44793,1.44813,1.44777,1.44811,454900003.0
2007-08-28 21:06:00,1.44799,1.4482,1.44785,1.44791,289900001.0
2007-08-28 21:07:00,1.44781,1.44806,1.44781,1.44788,226800000.0
2007-08-28 21:08:00,1.44783,1.44814,1.44781,1.4479,244000000.0
2007-08-28 21:09:00,1.44789,1.44805,1.44789,1.44791,37200000.0
2007-08-28 21:10:00,1.44767,1.44779,1.44749,1.44752,244000000.0
2007-08-28 21:11:00,1.44753,1.44768,1.44749,1.44749,30000000.0
2007-08-28 21:12:00,1.44754,1.44783,1.44751,1.44773,232400000.0
2007-08-28 21:13:00,1.44775,1.44788,1.4477,1.44779,282500000.0
2007-08-28 21:14:00,1.44784,1.44784,1.44769,1.44779,270700001.0
2007-08-28 21:15:00,1.44762,1.44773,1.44738,1.44753,292800001.0
2007-08-28 21:16:00,1.44767,1.44798,1.44767,1.44798,137500000.0
2007-08-28 21:17:00,1.44801,1.44828,1.44801,1.44803,303600001.0
2007-08-28 21:18:00,1.44797,1.44802,1.44775,1.44775,154600000.0
2007-08-28 21:19:00,1.44769,1.44776,1.44749,1.44772,165100000.0
2007-08-28 21:20:00,1.44762,1.44765,1.44751,1.44758,55200000.0
2007-08-28 21:21:00,1.44763,1.448,1.44757,1.44758,128400001.0
2007-08-28 21:22:00,1.44736,1.4476,1.44736,1.44753,196800001.0
2007-08-28 21:23:00,1.44767,1.44781,1.44766,1.44775,69200000.0
2007-08-28 21:24:00,1.44759,1.44776,1.44744,1.44761,115400000.0
2007-08-28 21:25:00,1.44757,1.4477,1.44748,1.44766,273200001.0
2007-08-28 21:26:00,1.44765,1.44778,1.44739,1.44752,243800001.0
2007-08-28 21:27:00,1.44748,1.44748,1.44689,1.44722,185900001.0
2007-08-28 21:28:00,1.44725,1.4477,1.44713,1.44742,146500000.0
2007-08-28 21:29:00,1.44729,1.44751,1.44717,1.44728,246900000.0
2007-08-28 21:30:00,1.44723,1.44723,1.44697,1.44698,107100001.0
2007-08-28 21:31:00,1.44699,1.44716,1.44688,1.44697,370400000.0
2007-08-28 21:32:00,1.44693,1.44716,1.44683,1.44703,357900000.0
2007-08-28 21:33:00,1.44711,1.44719,1.44691,1.44708,367000000.0
2007-08-28 21:34:00,1.44723,1.44723,1.44693,1.44706,234800000.0
2007-08-28 21:35:00,1.44693,1.4471,1.4467,1.44689,318600000.0
2007-08-28 21:36:00,1.44695,1.44733,1.44695,1.44731,295900001.0
2007-08-28 21:37:00,1.44729,1.44758,1.44729,1.44751,248700000.0
2007-08-28 21:38:00,1.44756,1.4476,1.4474,1.4475,216100000.0
2007-08-28 21:39:00,1.44742,1.44752,1.44716,1.44716,283500000.0
2007-08-28 21:40:00,1.44731,1.44771,1.44709,1.44754,248400001.0
2007-08-28 21:41:00,1.44761,1.44809,1.44747,1.44747,264100001.0
2007-08-28 21:42:00,1.44752,1.44758,1.44743,1.44743,159500000.0
2007-08-28 21:43:00,1.44751,1.44795,1.44727,1.44795,183100000.0
2007-08-28 21:44:00,1.44813,1.44816,1.44785,1.44793,156300000.0
2007-08-28 21:45:00,1.448,1.44827,1.4477,1.44813,344300000.0
2007-08-28 21:46:00,1.44809,1.44858,1.44809,1.44844,371200000.0
2007-08-28 21:47:00,1.44823,1.44836,1.44796,1.44799,285800002.0
2007-08-28 21:48:00,1.44805,1.44839,1.44804,1.44839,424500000.0
2007-08-28 21:49:00,1.44842,1.44892,1.44842,1.44857,305900000.0
2007-08-28 21:50:00,1.44856,1.44891,1.44836,1.44847,386900000.0
2007-08-28 21:51:00,1.44851,1.44851,1.4476,1.4477,546900001.0
2007-08-28 21:52:00,1.44754,1.44784,1.44744,1.44784,439700000.0
2007-08-28 21:53:00,1.44788,1.44819,1.44782,1.44819,81000000.0
2007-08-28 21:54:00,1.44812,1.44825,1.44792,1.44803,462100001.0
2007-08-28 21:55:00,1.44793,1.44801,1.44779,1.44795,180700000.0
2007-08-28 21:56:00,1.44819,1.44857,1.44819,1.4484,47000000.0
2007-08-28 21:57:00,1.4484,1.44877,1.44831,1.44859,288500000.0
2007-08-28 21:58:00,1.44858,1.44867,1.44804,1.44851,137300000.0
2007-08-28 21:59:00,1.44847,1.44895,1.44847,1.44895,245900001.0
2007-08-28 22:00:00,1.44895,1.44895,1.44819,1.44836,78800000.0
2007-08-28 22:01:00,1.44809,1.44827,1.44804,1.44827,157600001.0
2007-08-28 22:02:00,1.44822,1.44851,1.44816,1.44829,163700000.0
2007-08-28 22:03:00,1.4483,1.4485,1.44822,1.44825,128400000.0
2007-08-28 22:04:00,1.44816,1.44843,1.44812,1.44843,263200000.0
2007-08-28 22:05:00,1.44862,1.44862,1.44822,1.44836,243000000.0
2007-08-28 22:06:00,1.4483,1.44852,1.4482,1.4482,116500000.0
2007-08-28 22:07:00,1.44819,1.44819,1.44773,1.44794,173400000.0
2007-08-28 22:08:00,1.44793,1.44794,1.44761,1.44783,182900000.0
2007-08-28 22:09:00,1.44798,1.4484,1.44795,1.44795,294900000.0
2007-08-28 22:10:00,1.44781,1.44826,1.44781,1.44806,172600000.0
2007-08-28 22:11:00,1.44807,1.44835,1.44797,1.44809,268400000.0
2007-08-28 22:12:00,1.44814,1.44814,1.44781,1.44809,215700000.0
2007-08-28 22:13:00,1.44819,1.44838,1.448,1.44828,210000000.0
2007-08-28 22:14:00,1.44824,1.44849,1.44806,1.44808,132500000.0
2007-08-28 22:15:00,1.44803,1.44816,1.44769,1.44787,96300000.0
2007-08-28 22:16:00,1.44779,1.44795,1.44758,1.44764,72100000.0
2007-08-28 22:17:00,1.44775,1.44811,1.44762,1.44807,194600000.0
2007-08-28 22:18:00,1.44794,1.44794,1.44754,1.44778,107000000.0
2007-08-28 22:19:00,1.44753,1.44782,1.44743,1.44753,274400001.0
2007-08-28 22:20:00,1.4477,1.44787,1.44764,1.44765,173600002.0
2007-08-28 22:21:00,1.44758,1.44767,1.44741,1.4475,118400000.0
2007-08-28 22:22:00,1.44752,1.44757,1.44726,1.44753,204800000.0
2007-08-28 22:23:00,1.44759,1.44784,1.44734,1.44757,211900002.0
2007-08-28 22:24:00,1.44761,1.448,1.4475,1.44767,266400000.0
2007-08-28 22:25:00,1.44781,1.44807,1.44767,1.44797,237500000.0
2007-08-28 22:26:00,1.44806,1.44828,1.448,1.44828,184000000.0
2007-08-28 22:27:00,1.44833,1.44845,1.44804,1.44817,144700001.0
2007-08-28 22:28:00,1.44806,1.44841,1.448,1.44801,74700000.0
2007-08-28 22:29:00,1.448,1.44839,1.44791,1.44804,211900000.0
2007-08-28 22:30:00,1.44798,1.4482,1.44792,1.44811,227100001.0
2007-08-28 22:31:00,1.44816,1.44826,1.44791,1.44816,223800001.0
2007-08-28 22:32:00,1.44814,1.44817,1.44782,1.44809,159400000.0
2007-08-28 22:33:00,1.44779,1.44779,1.44752,1.44768,131500001.0
2007-08-28 22:34:00,1.44769,1.44806,1.4476,1.4479,215400000.0
2007-08-28 22:35:00,1.44776,1.44791,1.44765,1.4479,199400001.0
2007-08-28 22:36:00,1.44789,1.44789,1.44753,1.44753,128200001.0
2007-08-28 22:37:00,1.44758,1.44773,1.44748,1.4476,264400000.0
2007-08-28 22:38:00,1.44769,1.44783,1.44741,1.44758,306000001.0
2007-08-28 22:39:00,1.44767,1.44773,1.44748,1.44752,318600000.0
2007-08-28 22:40:00,1.44748,1.44788,1.44736,1.4474,282000000.0
2007-08-28 22:41:00,1.44756,1.44766,1.44741,1.44766,208100000.0
2007-08-28 22:42:00,1.4477,1.4477,1.44729,1.44746,126200000.0
2007-08-28 22:43:00,1.44739,1.4476,1.44733,1.44743,180700000.0
2007-08-28 22:44:00,1.44734,1.44737,1.44712,1.44733,169600001.0
2007-08-28 22:45:00,1.4473,1.44735,1.44707,1.44732,199800000.0
2007-08-28 22:46:00,1.44725,1.4475,1.44704,1.44732,162900001.0
2007-08-28 22:47:00,1.44734,1.44755,1.44726,1.44731,130000000.0
2007-08-28 22:48:00,1.44724,1.44752,1.44718,1.44719,103200000.0
2007-08-28 22:49:00,1.44728,1.44745,1.44722,1.44732,228800000.0
2007-08-28 22:50:00,1.44727,1.4476,1.44725,1.44731,213100000.0
2007-08-28 22:51:00,1.4474,1.44767,1.4474,1.44761,291100000.0
2007-08-28 22:52:00,1.44727,1.44755,1.44691,1.44691,291000002.0
2007-08-28 22:53:00,1.44693,1.44702,1.4468,1.44683,157200000.0
2007-08-28 22:54:00,1.44685,1.4471,1.44685,1.4471,164000000.0
2007-08-28 22:55:00,1.44715,1.44726,1.44705,1.44707,194800000.0
2007-08-28 22:56:00,1.44704,1.44749,1.44694,1.44714,133100000.0
2007-08-28 22:57:00,1.44739,1.44751,1.44713,1.44724,30600000.0
2007-08-28 22:58:00,1.4472,1.44734,1.44705,1.44705,38800000.0
2007-08-28 22:59:00,1.44707,1.4473,1.44707,1.44723,29800000.0
2007-08-28 23:00:00,1.4468,1.44708,1.4468,1.44684,101300000.0
2007-08-28 23:01:00,1.44726,1.44747,1.44692,1.44698,31200000.0
2007-08-28 23:02:00,1.44697,1.44737,1.44697,1.44697,37900000.0
2007-08-28 23:03:00,1.44722,1.44759,1.44718,1.44743,33000000.0
2007-08-28 23:04:00,1.44751,1.44798,1.44748,1.44786,25100000.0
2007-08-28 23:05:00,1.44766,1.44792,1.44756,1.4477,35400000.0
2007-08-28 23:06:00,1.44781,1.44823,1.44781,1.44782,38800000.0
2007-08-28 23:07:00,1.44781,1.44823,1.44761,1.4477,31600000.0
2007-08-28 23:08:00,1.44773,1.44773,1.44765,1.44765,28200000.0
2007-08-28 23:09:00,1.448,1.44855,1.44799,1.44855,36600000.0
2007-08-28 23:10:00,1.44825,1.44847,1.44813,1.44821,82900000.0
2007-08-28 23:11:00,1.44833,1.44852,1.44828,1.4483,41000000.0
2007-08-28 23:12:00,1.44845,1.44865,1.44823,1.44823,73800000.0
2007-08-28 23:13:00,1.44827,1.44827,1.44794,1.44799,99700000.0
2007-08-28 23:14:00,1.44805,1.44856,1.44802,1.44856,33800000.0
2007-08-28 23:15:00,1.44866,1.44866,1.44797,1.44797,37400000.0
2007-08-28 23:16:00,1.44823,1.44837,1.44821,1.44837,82400000.0
2007-08-28 23:17:00,1.44846,1.44858,1.44838,1.4484,89500000.0
2007-08-28 23:18:00,1.44857,1.44863,1.44827,1.44827,48400000.0
2007-08-28 23:19:00,1.4485,1.4485,1.44827,1.44827,22400000.0
2007-08-28 23:20:00,1.44825,1.44863,1.44825,1.44836,52600000.0
2007-08-28 23:21:00,1.44838,1.44874,1.44838,1.44874,35200000.0
2007-08-28 23:22:00,1.44869,1.44887,1.44844,1.44877,120600000.0
2007-08-28 23:23:00,1.4488,1.44894,1.44821,1.44884,161600000.0
2007-08-28 23:24:00,1.44857,1.44857,1.44818,1.44818,73000001.0
2007-08-28 23:25:00,1.44784,1.4483,1.44777,1.4483,45300000.0
2007-08-28 23:26:00,1.44826,1.44843,1.44824,1.44843,53600000.0
2007-08-28 23:27:00,1.44793,1.448,1.44778,1.44791,40100000.0
2007-08-28 23:28:00,1.44791,1.44791,1.44755,1.44755,38200000.0
2007-08-28 23:29:00,1.44788,1.44808,1.44766,1.44766,68400000.0
2007-08-28 23:30:00,1.44804,1.44821,1.44778,1.44778,67000000.0
2007-08-28 23:31:00,1.44785,1.44818,1.44785,1.44818,67100000.0
2007-08-28 23:32:00,1.44821,1.44829,1.44805,1.44826,75800001.0
2007-08-28 23:33:00,1.44815,1.44841,1.44815,1.44841,139300001.0
2007-08-28 23:34:00,1.44849,1.4488,1.44812,1.44834,187400000.0
2007-08-28 23:35:00,1.44816,1.44842,1.44816,1.4483,144700001.0
2007-08-28 23:36:00,1.44833,1.44849,1.44833,1.44849,37600000.0
2007-08-28 23:37:00,1.44902,1.44911,1.44865,1.44868,42400000.0
2007-08-28 23:38:00,1.44861,1.44867,1.44847,1.44847,49100001.0
2007-08-28 23:39:00,1.44862,1.44891,1.44851,1.44865,162400000.0
2007-08-28 23:40:00,1.44864,1.44864,1.44845,1.44856,66300000.0
2007-08-28 23:41:00,1.44903,1.44907,1.44867,1.44889,112700000.0
2007-08-28 23:42:00,1.44886,1.44894,1.44881,1.44886,42000000.0
2007-08-28 23:43:00,1.44865,1.44874,1.44832,1.44866,72100000.0
2007-08-28 23:44:00,1.44896,1.44904,1.44871,1.44876,70000000.0
2007-08-28 23:45:00,1.4487,1.44887,1.4487,1.44887,72800000.0
2007-08-28 23:46:00,1.44901,1.44918,1.44861,1.44861,60000000.0
2007-08-28 23:47:00,1.4482,1.4486,1.4482,1.4486,74300000.0
2007-08-28 23:48:00,1.44865,1.44878,1.44831,1.44841,43800000.0
2007-08-28 23:49:00,1.44864,1.44879,1.44843,1.44879,100700000.0
2007-08-28 23:50:00,1.4489,1.44904,1.44873,1.44904,44800000.0
2007-08-28 23:51:00,1.44894,1.44894,1.44855,1.44868,58000001.0
2007-08-28 23:52:00,1.44874,1.44896,1.44873,1.44879,117300000.0
2007-08-28 23:53:00,1.44854,1.44889,1.44838,1.44838,117600001.0
2007-08-28 23:54:00,1.44865,1.44868,1.44737,1.44759,184400001.0
2007-08-28 23:55:00,1.44777,1.44812,1.44757,1.44793,124100000.0
2007-08-28 23:56:00,1.44809,1.44838,1.44792,1.44813,82800000.0
2007-08-28 23:57:00,1.4481,1.44847,1.4481,1.44827,108000000.0
2007-08-28 23:58:00,1.44823,1.44824,1.44783,1.44802,132400000.0
2007-08-28 23:59:00,1.44819,1.44857,1.44812,1.44854,64300000.0
2007-08-29 00:00:00,1.44866,1.44866,1.44801,1.44801,147500000.0
2007-08-29 00:01:00,1.44777,1.44841,1.44761,1.44777,189600000.0
2007-08-29 00:02:00,1.44797,1.44812,1.44786,1.44786,128600000.0
2007-08-29 00:03:00,1.44783,1.44804,1.44779,1.44798,276100001.0
2007-08-29 00:04:00,1.44795,1.44803,1.44747,1.4478,154500000.0
2007-08-29 00:05:00,1.44766,1.448,1.44735,1.44735,33200000.0
2007-08-29 00:06:00,1.44717,1.44717,1.44683,1.44683,50500000.0
2007-08-29 00:07:00,1.44694,1.44737,1.44694,1.44695,67600000.0
2007-08-29 00:08:00,1.44678,1.44708,1.44678,1.44708,64300000.0
2007-08-29 00:09:00,1.44682,1.4472,1.44682,1.44709,172800000.0
2007-08-29 00:10:00,1.44685,1.44722,1.44685,1.44722,36200000.0
2007-08-29 00:11:00,1.44728,1.44756,1.44726,1.44743,37600000.0
2007-08-29 00:12:00,1.44703,1.44719,1.44696,1.44696,24800000.0
2007-08-29 00:13:00,1.4469,1.44724,1.44682,1.44724,32600000.0
2007-08-29 00:14:00,1.4477,1.44774,1.44757,1.44767,80500000.0
2007-08-29 00:15:00,1.44769,1.44775,1.44733,1.44733,33200000.0
2007-08-29 00:16:00,1.44736,1.44745,1.4473,1.4474,36100000.0
2007-08-29 00:17:00,1.44735,1.44739,1.44717,1.44723,67000000.0
2007-08-29 00:18:00,1.44709,1.44719,1.44667,1.44667,75800000.0
2007-08-29 00:19:00,1.44684,1.44715,1.44646,1.44646,155900000.0
2007-08-29 00:20:00,1.44658,1.44664,1.44649,1.44664,66000000.0
2007-08-29 00:21:00,1.44684,1.44684,1.44648,1.44676,37600000.0
2007-08-29 00:22:00,1.44717,1.44723,1.44682,1.44717,25800000.0
2007-08-29 00:23:00,1.44715,1.4472,1.44679,1.44697,52600000.0
2007-08-29 00:24:00,1.44682,1.44693,1.44672,1.44686,63000000.0
2007-08-29 00:25:00,1.44681,1.44716,1.44677,1.44677,48300000.0
2007-08-29 00:26:00,1.44687,1.44693,1.44684,1.44684,53600000.0
2007-08-29 00:27:00,1.44719,1.44723,1.44696,1.44714,36600000.0
2007-08-29 00:28:00,1.4471,1.4471,1.44672,1.44673,38000000.0
2007-08-29 00:29:00,1.44697,1.44714,1.44685,1.44714,65300000.0
2007-08-29 00:30:00,1.44718,1.44719,1.44699,1.44711,36400000.0
2007-08-29 00:31:00,1.44703,1.44712,1.44701,1.44709,58000001.0
2007-08-29 00:32:00,1.44724,1.44738,1.44714,1.44717,111800000.0
2007-08-29 00:33:00,1.4471,1.4472,1.44702,1.44708,114000000.0
2007-08-29 00:34:00,1.44727,1.44761,1.44724,1.44761,48000001.0
2007-08-29 00:35:00,1.44709,1.44712,1.44703,1.44704,90900000.0
2007-08-29 00:36:00,1.44708,1.44708,1.4469,1.44691,61200000.0
2007-08-29 00:37:00,1.44686,1.4471,1.44686,1.44705,52800000.0
2007-08-29 00:38:00,1.44715,1.44732,1.44715,1.44732,92100000.0
2007-08-29 00:39:00,1.44771,1.44771,1.44707,1.44707,50600000.0
2007-08-29 00:40:00,1.44715,1.44748,1.44699,1.44748,45700000.0
2007-08-29 00:41:00,1.44745,1.44746,1.44714,1.44746,25600000.0
2007-08-29 00:42:00,1.44766,1.44766,1.44717,1.44745,36600000.0
2007-08-29 00:43:00,1.4474,1.44746,1.44709,1.44733,35400000.0
2007-08-29 00:44:00,1.44735,1.44742,1.44698,1.44698,35000000.0
2007-08-29 00:45:00,1.44721,1.44737,1.44688,1.44715,45100000.0
2007-08-29 00:46:00,1.44712,1.44712,1.44673,1.44676,58300000.0
2007-08-29 00:47:00,1.44701,1.44712,1.4467,1.44675,31400000.0
2007-08-29 00:48:00,1.44683,1.44689,1.44683,1.44685,42400000.0
2007-08-29 00:49:00,1.44719,1.44719,1.44678,1.44687,18400000.0
2007-08-29 00:50:00,1.44723,1.44723,1.44679,1.44713,31600000.0
2007-08-29 00:51:00,1.44674,1.44709,1.44672,1.44709,59800000.0
2007-08-29 00:52:00,1.44694,1.44711,1.44642,1.44663,112900000.0
2007-08-29 00:53:00,1.44668,1.44668,1.44655,1.44662,47000000.0
2007-08-29 00:54:00,1.44657,1.4466,1.44647,1.44652,61300000.0
2007-08-29 00:55:00,1.44704,1.44714,1.44661,1.44675,52000000.0
2007-08-29 00:56:00,1.4468,1.44684,1.44675,1.44682,75200000.0
2007-08-29 00:57:00,1.44681,1.44681,1.4467,1.44675,40800001.0
2007-08-29 00:58:00,1.44672,1.44672,1.44654,1.44667,45500000.0
2007-08-29 00:59:00,1.44659,1.44674,1.44651,1.44661,117400000.0
2007-08-29 01:00:00,1.44663,1.44676,1.44657,1.4466,63400000.0
2007-08-29 01:01:00,1.44681,1.44694,1.44681,1.44684,117200000.0
2007-08-29 01:02:00,1.44679,1.44684,1.44678,1.44684,48000000.0
2007-08-29 01:03:00,1.44696,1.44702,1.44694,1.447,71000000.0
2007-08-29 01:04:00,1.44731,1.44731,1.44689,1.44708,28400000.0
2007-08-29 01:05:00,1.44698,1.44727,1.44698,1.44716,48000000.0
2007-08-29 01:06:00,1.44696,1.44734,1.44691,1.44718,25800000.0
2007-08-29 01:07:00,1.44702,1.44705,1.4469,1.4469,50500000.0
2007-08-29 01:08:00,1.44705,1.44707,1.44683,1.44694,58000000.0
2007-08-29 01:09:00,1.44737,1.44737,1.44692,1.4472,119200000.0
2007-08-29 01:10:00,1.44706,1.44751,1.44702,1.44714,51000000.0
2007-08-29 01:11:00,1.44718,1.44727,1.44699,1.44717,86600000.0
2007-08-29 01:12:00,1.44693,1.44703,1.44641,1.44642,188000000.0
2007-08-29 01:13:00,1.44627,1.4465,1.44622,1.44631,146800000.0
2007-08-29 01:14:00,1.44627,1.44633,1.44608,1.4462,49000000.0
2007-08-29 01:15:00,1.4467,1.44674,1.44644,1.44663,43200000.0
2007-08-29 01:16:00,1.44657,1.44657,1.44627,1.44646,23400000.0
2007-08-29 01:17:00,1.44647,1.44655,1.44647,1.44652,33000000.0
2007-08-29 01:18:00,1.44634,1.44667,1.44634,1.44655,32800000.0
2007-08-29 01:19:00,1.4463,1.4463,1.44543,1.44543,28800000.0
2007-08-29 01:20:00,1.44518,1.44583,1.4449,1.44583,40000000.0
2007-08-29 01:21:00,1.4458,1.44595,1.44572,1.44572,37000000.0
2007-08-29 01:22:00,1.44556,1.44557,1.44508,1.44541,80200001.0
2007-08-29 01:23:00,1.44593,1.44618,1.44564,1.44568,24500000.0
2007-08-29 01:24:00,1.44539,1.44577,1.44534,1.44575,100900000.0
2007-08-29 01:25:00,1.44572,1.44632,1.44572,1.44632,41400000.0
2007-08-29 01:26:00,1.44612,1.44628,1.4461,1.44627,209000000.0
2007-08-29 01:27:00,1.44658,1.4467,1.44643,1.44659,32800000.0
2007-08-29 01:28:00,1.4464,1.44678,1.4464,1.44657,116300000.0
2007-08-29 01:29:00,1.44684,1.44697,1.44663,1.44686,35900000.0
2007-08-29 01:30:00,1.44673,1.44698,1.44647,1.44687,59500000.0
2007-08-29 01:31:00,1.44644,1.44667,1.44639,1.44664,36200000.0
2007-08-29 01:32:00,1.44666,1.44682,1.44654,1.44682,44800000.0
2007-08-29 01:33:00,1.44698,1.44704,1.44639,1.44639,92400000.0
2007-08-29 01:34:00,1.44622,1.44644,1.44616,1.44641,85700000.0
2007-08-29 01:35:00,1.44672,1.44699,1.44672,1.44686,28200000.0
2007-08-29 01:36:00,1.44692,1.44724,1.4469,1.44701,33800000.0
2007-08-29 01:37:00,1.44678,1.44678,1.44656,1.44656,36800000.0
2007-08-29 01:38:00,1.4469,1.44728,1.4469,1.44718,49000000.0
2007-08-29 01:39:00,1.44737,1.44801,1.44737,1.44786,43800000.0
2007-08-29 01:40:00,1.44762,1.44778,1.44711,1.44737,38400000.0
2007-08-29 01:41:00,1.44723,1.44766,1.44695,1.44712,39200000.0
2007-08-29 01:42:00,1.44692,1.44727,1.44651,1.44716,185300001.0
2007-08-29 01:43:00,1.4477,1.44787,1.44753,1.44778,51000000.0
2007-08-29 01:44:00,1.44752,1.44771,1.44723,1.4473,234300000.0
2007-08-29 01:45:00,1.4472,1.4474,1.44707,1.44717,142000000.0
2007-08-29 01:46:00,1.44704,1.44705,1.4469,1.4469,35400000.0
2007-08-29 01:47:00,1.44711,1.44711,1.44696,1.44699,56200000.0
2007-08-29 01:48:00,1.447,1.44706,1.44683,1.44683,35800000.0
2007-08-29 01:49:00,1.44685,1.44736,1.44685,1.44703,116600000.0
2007-08-29 01:50:00,1.44717,1.44757,1.44709,1.44725,247400000.0
2007-08-29 01:51:00,1.44734,1.44746,1.44733,1.44733,50200000.0
2007-08-29 01:52:00,1.44735,1.44761,1.44709,1.4473,209000000.0
2007-08-29 01:53:00,1.44736,1.44736,1.44699,1.4473,87000000.0
2007-08-29 01:54:00,1.44718,1.44755,1.44718,1.44755,76400000.0
2007-08-29 01:55:00,1.4476,1.44805,1.4475,1.44799,50200000.0
2007-08-29 01:56:00,1.44784,1.44808,1.44752,1.44764,80200000.0
2007-08-29 01:57:00,1.44752,1.44782,1.44731,1.44744,127200001.0
2007-08-29 01:58:00,1.44747,1.44747,1.44734,1.44743,76100000.0
2007-08-29 01:59:00,1.44776,1.44796,1.44741,1.4476,31800000.0
2007-08-29 02:00:00,1.44786,1.44807,1.44784,1.44784,40000000.0
2007-08-29 02:01:00,1.44736,1.44766,1.44736,1.44766,22200000.0
2007-08-29 02:02:00,1.44772,1.44801,1.44772,1.44798,40900000.0
2007-08-29 02:03:00,1.44795,1.44822,1.44789,1.44797,41600000.0
2007-08-29 02:04:00,1.44778,1.44806,1.44778,1.44791,37600000.0
2007-08-29 02:05:00,1.44789,1.44806,1.44774,1.44774,31800000.0
2007-08-29 02:06:00,1.44774,1.4478,1.44756,1.44764,46600000.0
2007-08-29 02:07:00,1.44731,1.44806,1.44731,1.44806,34600000.0
2007-08-29 02:08:00,1.44778,1.44787,1.44755,1.44787,28500000.0
2007-08-29 02:09:00,1.44789,1.44789,1.44722,1.44758,38500000.0
2007-08-29 02:10:00,1.44781,1.44786,1.44744,1.44776,37600000.0
2007-08-29 02:11:00,1.44749,1.44805,1.44749,1.44787,42000001.0
2007-08-29 02:12:00,1.44762,1.4479,1.44757,1.44773,21000000.0
2007-08-29 02:13:00,1.44773,1.44798,1.44758,1.44775,36100000.0
2007-08-29 02:14:00,1.44772,1.44774,1.44712,1.44716,42000000.0
2007-08-29 02:15:00,1.44724,1.44757,1.44718,1.44744,28400000.0
2007-08-29 02:16:00,1.44734,1.44734,1.44686,1.44705,30200000.0
2007-08-29 02:17:00,1.44704,1.4471,1.44677,1.44693,32600000.0
2007-08-29 02:18:00,1.44691,1.44702,1.4467,1.44684,80800001.0
2007-08-29 02:19:00,1.44695,1.44723,1.44695,1.44723,39700000.0
2007-08-29 02:20:00,1.44732,1.44733,1.44682,1.4471,57000000.0
2007-08-29 02:21:00,1.44678,1.44678,1.44653,1.44665,42000001.0
2007-08-29 02:22:00,1.44652,1.44657,1.44619,1.44648,35200000.0
2007-08-29 02:23:00,1.4464,1.44658,1.4464,1.44641,40900000.0
2007-08-29 02:24:00,1.44615,1.44653,1.44615,1.44653,60600001.0
2007-08-29 02:25:00,1.44653,1.44663,1.44569,1.44598,35500000.0
2007-08-29 02:26:00,1.44568,1.44586,1.44536,1.44536,28000000.0
2007-08-29 02:27:00,1.44518,1.44546,1.4451,1.44517,36500000.0
2007-08-29 02:28:00,1.44515,1.44527,1.44488,1.44515,32800000.0
2007-08-29 02:29:00,1.44518,1.44549,1.44513,1.44549,66200000.0
2007-08-29 02:30:00,1.4453,1.4453,1.44483,1.44483,42500000.0
2007-08-29 02:31:00,1.44462,1.44477,1.44426,1.44467,45600000.0
2007-08-29 02:32:00,1.44492,1.44492,1.44461,1.44461,37200001.0
2007-08-29 02:33:00,1.44452,1.44467,1.44439,1.44454,24200000.0
2007-08-29 02:34:00,1.44472,1.44483,1.44441,1.44456,46300000.0
2007-08-29 02:35:00,1.44479,1.44489,1.44466,1.44468,32000000.0
2007-08-29 02:36:00,1.44428,1.44455,1.44428,1.44455,34200000.0
2007-08-29 02:37:00,1.4446,1.4451,1.44432,1.4451,25800000.0
2007-08-29 02:38:00,1.44505,1.44522,1.44481,1.44487,32800000.0
2007-08-29 02:39:00,1.4451,1.44522,1.44454,1.44522,49400000.0
2007-08-29 02:40:00,1.44518,1.44534,1.44511,1.4452,89000000.0
2007-08-29 02:41:00,1.44545,1.44545,1.44506,1.44533,22200000.0
2007-08-29 02:42:00,1.44545,1.44555,1.44537,1.44552,32800000.0
2007-08-29 02:43:00,1.44532,1.44541,1.44505,1.44517,59000000.0
2007-08-29 02:44:00,1.44534,1.4454,1.4448,1.445,40400000.0
2007-08-29 02:45:00,1.44476,1.44487,1.4444,1.44457,33000000.0
2007-08-29 02:46:00,1.44439,1.44465,1.44414,1.44465,54400000.0
2007-08-29 02:47:00,1.44442,1.44478,1.44434,1.44466,31600000.0
2007-08-29 02:48:00,1.44467,1.44467,1.44436,1.44436,37000001.0
2007-08-29 02:49:00,1.44441,1.44457,1.44413,1.44449,36400000.0
2007-08-29 02:50:00,1.44459,1.44465,1.44444,1.44465,28200000.0
2007-08-29 02:51:00,1.44442,1.44485,1.44442,1.44461,63200002.0
2007-08-29 02:52:00,1.44446,1.44465,1.44428,1.4444,21000000.0
2007-08-29 02:53:00,1.44436,1.44465,1.44427,1.44465,37200000.0
2007-08-29 02:54:00,1.44436,1.44477,1.4442,1.44424,42000000.0
2007-08-29 02:55:00,1.44395,1.44433,1.44389,1.44415,31400000.0
2007-08-29 02:56:00,1.44403,1.44436,1.44394,1.44436,43600000.0
2007-08-29 02:57:00,1.4438,1.44474,1.4438,1.44474,37600000.0
2007-08-29 02:58:00,1.4448,1.44497,1.44463,1.44497,32300000.0
2007-08-29 02:59:00,1.44487,1.44516,1.44477,1.44477,30800000.0
2007-08-29 03:00:00,1.44471,1.44471,1.44399,1.44421,39600000.0
2007-08-29 03:01:00,1.44409,1.44421,1.444,1.44416,44000000.0
2007-08-29 03:02:00,1.44389,1.44411,1.44389,1.44395,38900000.0
2007-08-29 03:03:00,1.44378,1.44396,1.4436,1.44396,42600000.0
2007-08-29 03:04:00,1.44399,1.44416,1.44369,1.44369,20800000.0
2007-08-29 03:05:00,1.44423,1.44446,1.44408,1.44408,38400000.0
2007-08-29 03:06:00,1.44409,1.44413,1.44394,1.44394,44500000.0
2007-08-29 03:07:00,1.44424,1.44434,1.44412,1.44418,51000001.0
2007-08-29 03:08:00,1.44435,1.44448,1.44424,1.44445,42400000.0
2007-08-29 03:09:00,1.44457,1.44457,1.44415,1.44423,41200000.0
2007-08-29 03:10:00,1.44455,1.44455,1.44425,1.44454,41000000.0
2007-08-29 03:11:00,1.44449,1.44453,1.44412,1.44412,26000000.0
2007-08-29 03:12:00,1.44479,1.44491,1.44472,1.44475,37200000.0
2007-08-29 03:13:00,1.44482,1.44482,1.4445,1.44461,25800000.0
2007-08-29 03:14:00,1.44456,1.44498,1.44456,1.44498,40800000.0
2007-08-29 03:15:00,1.44498,1.44515,1.44496,1.44515,53700001.0
2007-08-29 03:16:00,1.44513,1.44513,1.44457,1.4449,73500000.0
2007-08-29 03:17:00,1.44516,1.44533,1.44516,1.44532,38600000.0
2007-08-29 03:18:00,1.44536,1.44582,1.44526,1.44573,38700000.0
2007-08-29 03:19:00,1.44582,1.44689,1.44582,1.44689,28200000.0
2007-08-29 03:20:00,1.44661,1.44722,1.44654,1.44654,43600000.0
2007-08-29 03:21:00,1.4467,1.44731,1.4467,1.44731,36600000.0
2007-08-29 03:22:00,1.44745,1.4477,1.44729,1.44757,62799999.0
2007-08-29 03:23:00,1.44737,1.44774,1.44734,1.44774,31300000.0
2007-08-29 03:24:00,1.44739,1.44739,1.4471,1.44731,45800000.0
2007-08-29 03:25:00,1.44682,1.44723,1.44682,1.44723,30900000.0
2007-08-29 03:26:00,1.44715,1.44729,1.44687,1.4472,20600000.0
2007-08-29 03:27:00,1.44696,1.44746,1.44696,1.44734,38000000.0
2007-08-29 03:28:00,1.44718,1.4472,1.44691,1.44692,35400000.0
2007-08-29 03:29:00,1.44683,1.44713,1.44659,1.44659,31200000.0
2007-08-29 03:30:00,1.44679,1.44682,1.44645,1.44645,40400000.0
2007-08-29 03:31:00,1.44652,1.44669,1.44639,1.44661,50300000.0
2007-08-29 03:32:00,1.44649,1.44676,1.44649,1.44676,28000000.0
2007-08-29 03:33:00,1.44678,1.44685,1.44664,1.44685,38000000.0
2007-08-29 03:34:00,1.44685,1.44688,1.44661,1.44661,44400000.0
2007-08-29 03:35:00,1.44659,1.44661,1.44644,1.44651,44300000.0
2007-08-29 03:36:00,1.44626,1.44659,1.44587,1.44659,52500000.0
2007-08-29 03:37:00,1.44678,1.44688,1.44665,1.44671,27800000.0
2007-08-29 03:38:00,1.44665,1.44668,1.44637,1.44654,20600000.0
2007-08-29 03:39:00,1.44686,1.44686,1.44651,1.44673,36000000.0
2007-08-29 03:40:00,1.44668,1.44669,1.44657,1.44664,30200000.0
2007-08-29 03:41:00,1.4464,1.44669,1.4464,1.4465,31800000.0
2007-08-29 03:42:00,1.44642,1.44669,1.44642,1.44662,30800000.0
2007-08-29 03:43:00,1.44639,1.44639,1.44593,1.44619,53400002.0
2007-08-29 03:44:00,1.44591,1.44604,1.44586,1.44586,34900000.0
2007-08-29 03:45:00,1.44604,1.44604,1.44572,1.44583,39200001.0
2007-08-29 03:46:00,1.4459,1.44601,1.44561,1.44601,24200000.0
2007-08-29 03:47:00,1.44584,1.44611,1.44579,1.44603,43400001.0
2007-08-29 03:48:00,1.44573,1.44605,1.44573,1.44598,28000000.0
2007-08-29 03:49:00,1.44596,1.44607,1.44589,1.44601,42200001.0
2007-08-29 03:50:00,1.44601,1.44613,1.44578,1.44601,42200000.0
2007-08-29 03:51:00,1.44609,1.44609,1.44566,1.44595,52500000.0
2007-08-29 03:52:00,1.44601,1.44626,1.44598,1.44608,30000000.0
2007-08-29 03:53:00,1.44621,1.44629,1.44603,1.4461,30600000.0
2007-08-29 03:54:00,1.44608,1.44617,1.44604,1.44617,11600000.0
2007-08-29 03:55:00,1.44611,1.44611,1.44587,1.44587,25800000.0
2007-08-29 03:56:00,1.44596,1.44608,1.44559,1.44559,39800000.0
2007-08-29 03:57:00,1.44559,1.4458,1.44534,1.44568,54400001.0
2007-08-29 03:58:00,1.44559,1.44561,1.44534,1.44554,40800000.0
2007-08-29 03:59:00,1.44548,1.44571,1.44544,1.44562,40100000.0
2007-08-29 04:00:00,1.44555,1.44568,1.44543,1.44555,62600001.0
2007-08-29 04:01:00,1.44539,1.44555,1.44513,1.44539,30600000.0
2007-08-29 04:02:00,1.44542,1.44555,1.44538,1.44545,74500000.0
2007-08-29 04:03:00,1.44545,1.44564,1.44533,1.44564,27700000.0
2007-08-29 04:04:00,1.44539,1.4455,1.44527,1.44527,35000000.0
2007-08-29 04:05:00,1.4448,1.44541,1.4448,1.44534,48400000.0
2007-08-29 04:06:00,1.44534,1.44552,1.44503,1.44552,35400000.0
2007-08-29 04:07:00,1.44539,1.44544,1.44509,1.44544,25600000.0
2007-08-29 04:08:00,1.44539,1.44552,1.44522,1.44549,47400000.0
2007-08-29 04:09:00,1.44539,1.44565,1.44528,1.4456,39000000.0
2007-08-29 04:10:00,1.44569,1.44596,1.44557,1.44584,25800000.0
2007-08-29 04:11:00,1.4457,1.44578,1.44549,1.44578,37400000.0
2007-08-29 04:12:00,1.44584,1.4459,1.44562,1.44576,63900000.0
2007-08-29 04:13:00,1.44567,1.44582,1.44508,1.44582,37100000.0
2007-08-29 04:14:00,1.44568,1.44582,1.44547,1.44565,34400000.0
2007-08-29 04:15:00,1.44573,1.44576,1.44561,1.44574,38700000.0
2007-08-29 04:16:00,1.44563,1.44573,1.44526,1.44565,29000000.0
2007-08-29 04:17:00,1.44558,1.4457,1.44546,1.4457,45000000.0
2007-08-29 04:18:00,1.4452,1.44568,1.4452,1.44561,59700000.0
2007-08-29 04:19:00,1.44559,1.44591,1.44559,1.44589,25600000.0
2007-08-29 04:20:00,1.44557,1.44568,1.44553,1.44559,42000000.0
2007-08-29 04:21:00,1.44579,1.44579,1.44561,1.44567,41000000.0
2007-08-29 04:22:00,1.44555,1.44563,1.44553,1.44563,58700001.0
2007-08-29 04:23:00,1.44557,1.44595,1.44557,1.44573,47400000.0
2007-08-29 04:24:00,1.44561,1.44565,1.44557,1.44561,22200000.0
2007-08-29 04:25:00,1.44584,1.44598,1.44569,1.44581,59400000.0
2007-08-29 04:26:00,1.44586,1.44591,1.44577,1.44577,29000000.0
2007-08-29 04:27:00,1.44595,1.44621,1.44586,1.44593,39900000.0
2007-08-29 04:28:00,1.44619,1.44621,1.44582,1.44621,21600000.0
2007-08-29 04:29:00,1.44613,1.44621,1.44589,1.44609,46800000.0
2007-08-29 04:30:00,1.44606,1.44606,1.44566,1.44587,45800000.0
2007-08-29 04:31:00,1.44576,1.44612,1.44576,1.44592,54300001.0
2007-08-29 04:32:00,1.44588,1.44599,1.44584,1.44588,21600000.0
2007-08-29 04:33:00,1.44603,1.44607,1.44577,1.44589,37600000.0
2007-08-29 04:34:00,1.44574,1.44602,1.44574,1.44602,34600000.0
2007-08-29 04:35:00,1.44591,1.44619,1.44591,1.44599,36900000.0
2007-08-29 04:36:00,1.44615,1.44618,1.44598,1.44598,26700000.0
2007-08-29 04:37:00,1.44619,1.44622,1.44585,1.44607,51900000.0
2007-08-29 04:38:00,1.44608,1.44629,1.446,1.44629,27600000.0
2007-08-29 04:39:00,1.44608,1.4463,1.44574,1.4463,35200000.0
2007-08-29 04:40:00,1.44624,1.4465,1.44614,1.44629,57700000.0
2007-08-29 04:41:00,1.44616,1.44633,1.44587,1.44632,49500000.0
2007-08-29 04:42:00,1.44608,1.44621,1.44607,1.44611,37200000.0
2007-08-29 04:43:00,1.44603,1.44616,1.44594,1.44616,37000000.0
2007-08-29 04:44:00,1.44603,1.44616,1.44548,1.44606,67400000.0
2007-08-29 04:45:00,1.44608,1.44617,1.44603,1.44609,24800000.0
2007-08-29 04:46:00,1.44601,1.44626,1.44552,1.44552,32800000.0
2007-08-29 04:47:00,1.44607,1.4461,1.44592,1.44605,31000000.0
2007-08-29 04:48:00,1.44595,1.44602,1.44586,1.44592,53800000.0
2007-08-29 04:49:00,1.44576,1.44607,1.44562,1.44578,50100000.0
2007-08-29 04:50:00,1.44585,1.44607,1.44577,1.44584,30800001.0
2007-08-29 04:51:00,1.44602,1.44602,1.44573,1.44602,40200000.0
2007-08-29 04:52:00,1.44607,1.44675,1.44607,1.44671,21000000.0
2007-08-29 04:53:00,1.44642,1.44642,1.44614,1.44628,53800000.0
2007-08-29 04:54:00,1.44634,1.44655,1.44604,1.44608,40900000.0
2007-08-29 04:55:00,1.44633,1.44633,1.44599,1.4461,25200000.0
2007-08-29 04:56:00,1.44612,1.44645,1.44612,1.44645,52300000.0
2007-08-29 04:57:00,1.44638,1.44651,1.44637,1.44641,32800000.0
2007-08-29 04:58:00,1.4466,1.4466,1.44607,1.44638,54000001.0
2007-08-29 04:59:00,1.4465,1.4469,1.4465,1.44686,24600000.0
2007-08-29 05:00:00,1.44698,1.44709,1.44656,1.44666,40600000.0
2007-08-29 05:01:00,1.44642,1.44659,1.44642,1.44649,30600000.0
2007-08-29 05:02:00,1.44633,1.44664,1.44633,1.44659,60600001.0
2007-08-29 05:03:00,1.44654,1.44664,1.44635,1.44664,37200000.0
2007-08-29 05:04:00,1.44696,1.44731,1.44696,1.44731,20600000.0
2007-08-29 05:05:00,1.44719,1.44737,1.44715,1.4473,36100000.0
2007-08-29 05:06:00,1.44722,1.44731,1.44704,1.44727,28000000.0
2007-08-29 05:07:00,1.44715,1.44722,1.44693,1.4472,38700000.0
2007-08-29 05:08:00,1.44716,1.44755,1.44716,1.44755,35800000.0
2007-08-29 05:09:00,1.44745,1.44745,1.44693,1.44704,50600000.0
2007-08-29 05:10:00,1.44712,1.44729,1.44689,1.44697,20600000.0
2007-08-29 05:11:00,1.44696,1.44709,1.44671,1.44671,35000000.0
2007-08-29 05:12:00,1.44692,1.44713,1.44682,1.44713,76900000.0
2007-08-29 05:13:00,1.44724,1.4475,1.44702,1.44702,30800000.0
2007-08-29 05:14:00,1.447,1.447,1.4468,1.44692,90100001.0
2007-08-29 05:15:00,1.44699,1.44705,1.44686,1.44695,32200000.0
2007-08-29 05:16:00,1.44704,1.44719,1.44699,1.44711,37800000.0
2007-08-29 05:17:00,1.44699,1.4472,1.44698,1.44707,43000001.0
2007-08-29 05:18:00,1.44723,1.44723,1.44681,1.44681,33200000.0
2007-08-29 05:19:00,1.44681,1.44717,1.44681,1.44717,27400000.0
2007-08-29 05:20:00,1.4472,1.44729,1.44706,1.44711,30600000.0
2007-08-29 05:21:00,1.44715,1.44721,1.44703,1.44707,49400000.0
2007-08-29 05:22:00,1.44754,1.44768,1.44734,1.44763,53900000.0
2007-08-29 05:23:00,1.44702,1.44756,1.44702,1.44736,44400000.0
2007-08-29 05:24:00,1.44721,1.44747,1.44721,1.44747,33200000.0
2007-08-29 05:25:00,1.44737,1.44757,1.44722,1.44747,44000000.0
2007-08-29 05:26:00,1.44755,1.44767,1.4475,1.44751,40000000.0
2007-08-29 05:27:00,1.44759,1.44762,1.44742,1.44749,42400000.0
2007-08-29 05:28:00,1.44755,1.44755,1.44679,1.44744,22200000.0
2007-08-29 05:29:00,1.44721,1.44741,1.44721,1.44741,25800000.0
2007-08-29 05:30:00,1.44731,1.4476,1.44726,1.44752,39800001.0
2007-08-29 05:31:00,1.44748,1.44754,1.44726,1.44729,36000000.0
2007-08-29 05:32:00,1.44738,1.44748,1.44697,1.4474,39800000.0
2007-08-29 05:33:00,1.44759,1.44759,1.44713,1.44713,28600000.0
2007-08-29 05:34:00,1.44765,1.44767,1.44742,1.44767,29200000.0
2007-08-29 05:35:00,1.44786,1.44799,1.44771,1.44782,45000000.0
2007-08-29 05:36:00,1.44752,1.44776,1.44752,1.44755,45900000.0
2007-08-29 05:37:00,1.44765,1.44801,1.44762,1.44801,63400000.0
2007-08-29 05:38:00,1.44799,1.44799,1.44746,1.44752,31600000.0
2007-08-29 05:39:00,1.44739,1.4477,1.44727,1.44759,29300000.0
2007-08-29 05:40:00,1.4476,1.44775,1.4476,1.4476,24800000.0
2007-08-29 05:41:00,1.44778,1.44785,1.44743,1.44773,57000001.0
2007-08-29 05:42:00,1.44754,1.44781,1.44739,1.44751,25600000.0
2007-08-29 05:43:00,1.44717,1.4476,1.44717,1.44749,39600000.0
2007-08-29 05:44:00,1.44758,1.44779,1.44754,1.44775,27600000.0
2007-08-29 05:45:00,1.44753,1.44775,1.4475,1.4475,44800000.0
2007-08-29 05:46:00,1.44773,1.44787,1.44773,1.44778,32400000.0
2007-08-29 05:47:00,1.4478,1.44786,1.44765,1.44771,52800000.0
2007-08-29 05:48:00,1.44763,1.44788,1.44758,1.44769,37400000.0
2007-08-29 05:49:00,1.44774,1.44774,1.44748,1.44762,44400001.0
2007-08-29 05:50:00,1.44752,1.4477,1.44735,1.44765,31400001.0
2007-08-29 05:51:00,1.44764,1.44764,1.44704,1.44704,35200000.0
2007-08-29 05:52:00,1.44739,1.44751,1.4469,1.4469,46100000.0
2007-08-29 05:53:00,1.44692,1.44708,1.44658,1.44708,47200000.0
2007-08-29 05:54:00,1.44712,1.44713,1.44694,1.44705,39600000.0
2007-08-29 05:55:00,1.44687,1.44714,1.44684,1.44714,35300000.0
2007-08-29 05:56:00,1.44713,1.44722,1.44694,1.44722,35600000.0
2007-08-29 05:57:00,1.44693,1.44714,1.4469,1.44705,32600000.0
2007-08-29 05:58:00,1.44712,1.44736,1.447,1.44725,34600000.0
2007-08-29 05:59:00,1.4474,1.4474,1.44722,1.44728,54200000.0
2007-08-29 06:00:00,1.44708,1.44723,1.44693,1.44708,32600000.0
2007-08-29 06:01:00,1.44708,1.44726,1.44708,1.44716,25800000.0
2007-08-29 06:02:00,1.44724,1.44741,1.44691,1.44741,50100000.0
2007-08-29 06:03:00,1.44734,1.44751,1.44731,1.44742,38600000.0
2007-08-29 06:04:00,1.44758,1.44797,1.44756,1.4476,51400000.0
2007-08-29 06:05:00,1.44757,1.44793,1.44753,1.44762,69000000.0
2007-08-29 06:06:00,1.4475,1.44778,1.4475,1.44759,40000000.0
2007-08-29 06:07:00,1.44743,1.44746,1.44725,1.44733,55300000.0
2007-08-29 06:08:00,1.44751,1.44764,1.44743,1.44756,55800001.0
2007-08-29 06:09:00,1.44751,1.44751,1.4466,1.4466,27800000.0
2007-08-29 06:10:00,1.4468,1.44725,1.4468,1.44713,44800001.0
2007-08-29 06:11:00,1.44715,1.4474,1.44709,1.44709,42200000.0
2007-08-29 06:12:00,1.44707,1.44721,1.44703,1.44703,31000000.0
2007-08-29 06:13:00,1.44707,1.4472,1.44684,1.44714,85500000.0
2007-08-29 06:14:00,1.44729,1.44729,1.44659,1.44687,50000001.0
2007-08-29 06:15:00,1.44691,1.44722,1.4469,1.4471,38400000.0
2007-08-29 06:16:00,1.44719,1.44727,1.44683,1.44693,39000000.0
2007-08-29 06:17:00,1.44664,1.44695,1.44653,1.44653,22600000.0
2007-08-29 06:18:00,1.44644,1.44658,1.44629,1.44655,32800000.0
2007-08-29 06:19:00,1.44678,1.44678,1.44656,1.44656,24800000.0
2007-08-29 06:20:00,1.44672,1.44679,1.44632,1.44632,26800000.0
2007-08-29 06:21:00,1.44661,1.44662,1.44641,1.44659,26000000.0
2007-08-29 06:22:00,1.44654,1.44664,1.44653,1.44664,30000000.0
2007-08-29 06:23:00,1.44662,1.4467,1.44629,1.4467,40700000.0
2007-08-29 06:24:00,1.44655,1.44655,1.44596,1.44622,23600000.0
2007-08-29 06:25:00,1.44655,1.44663,1.44645,1.4466,26400000.0
2007-08-29 06:26:00,1.44658,1.44668,1.44637,1.44652,23000000.0
2007-08-29 06:27:00,1.44643,1.4466,1.44639,1.4466,32000000.0
2007-08-29 06:28:00,1.44654,1.44655,1.44637,1.44653,40200000.0
2007-08-29 06:29:00,1.44662,1.44727,1.44662,1.44727,51400000.0
2007-08-29 06:30:00,1.44719,1.44735,1.44704,1.4472,37200000.0
2007-08-29 06:31:00,1.44797,1.44824,1.44738,1.44738,35200000.0
2007-08-29 06:32:00,1.44728,1.44747,1.4472,1.44747,37700000.0
2007-08-29 06:33:00,1.44742,1.44791,1.44742,1.44763,21800000.0
2007-08-29 06:34:00,1.4472,1.44785,1.4472,1.44781,53900000.0
2007-08-29 06:35:00,1.4477,1.44795,1.44748,1.4476,50200000.0
2007-08-29 06:36:00,1.44746,1.44818,1.44746,1.4478,64400000.0
2007-08-29 06:37:00,1.44762,1.44775,1.4473,1.4473,44900000.0
2007-08-29 06:38:00,1.44751,1.44751,1.44711,1.44711,23200000.0
2007-08-29 06:39:00,1.44705,1.44718,1.44688,1.44704,51800001.0
2007-08-29 06:40:00,1.44692,1.44704,1.44653,1.44653,25600000.0
2007-08-29 06:41:00,1.44646,1.44691,1.44624,1.44691,29400000.0
2007-08-29 06:42:00,1.44635,1.44677,1.44635,1.44677,39200000.0
2007-08-29 06:43:00,1.4467,1.44688,1.44656,1.44657,30200000.0
2007-08-29 06:44:00,1.44658,1.44679,1.44658,1.4467,46200000.0
2007-08-29 06:45:00,1.4466,1.44678,1.44652,1.44654,39600000.0
2007-08-29 06:46:00,1.44679,1.44696,1.44675,1.44679,40000000.0
2007-08-29 06:47:00,1.4471,1.44721,1.44702,1.44707,44800000.0
2007-08-29 06:48:00,1.4471,1.44736,1.44699,1.44724,52600001.0
2007-08-29 06:49:00,1.4472,1.44728,1.447,1.44728,28800000.0
2007-08-29 06:50:00,1.44712,1.44712,1.4467,1.44695,41900000.0
2007-08-29 06:51:00,1.44683,1.44683,1.44648,1.44648,23600000.0
2007-08-29 06:52:00,1.44658,1.44698,1.44645,1.44698,35500000.0
2007-08-29 06:53:00,1.44696,1.44698,1.44674,1.44698,37600000.0
2007-08-29 06:54:00,1.44694,1.4473,1.44694,1.44724,48200000.0
2007-08-29 06:55:00,1.44737,1.44737,1.44702,1.44717,37400000.0
2007-08-29 06:56:00,1.44715,1.44734,1.44715,1.44724,32000000.0
2007-08-29 06:57:00,1.44745,1.44745,1.44683,1.44727,56800000.0
2007-08-29 06:58:00,1.44696,1.44757,1.44696,1.44757,30600000.0
2007-08-29 06:59:00,1.44749,1.44756,1.44714,1.44753,46600000.0
2007-08-29 07:00:00,1.4476,1.4476,1.44693,1.44693,43800000.0
2007-08-29 07:01:00,1.44706,1.44734,1.44706,1.44724,36400000.0
2007-08-29 07:02:00,1.44717,1.44732,1.44696,1.44696,41200000.0
2007-08-29 07:03:00,1.44705,1.44705,1.44688,1.44695,32200000.0
2007-08-29 07:04:00,1.44719,1.44723,1.44691,1.44698,37200000.0
2007-08-29 07:05:00,1.44691,1.44691,1.44644,1.44644,46200000.0
2007-08-29 07:06:00,1.44665,1.44682,1.44665,1.44668,28200000.0
2007-08-29 07:07:00,1.44655,1.44661,1.44635,1.44639,22000000.0
2007-08-29 07:08:00,1.44643,1.44661,1.44634,1.44634,20000000.0
2007-08-29 07:09:00,1.44652,1.44656,1.44646,1.44653,37400000.0
2007-08-29 07:10:00,1.44659,1.4466,1.44653,1.44653,33200000.0
2007-08-29 07:11:00,1.4465,1.44664,1.44636,1.44636,52600000.0
2007-08-29 07:12:00,1.44652,1.44657,1.44617,1.4463,40800000.0
2007-08-29 07:13:00,1.44635,1.44635,1.44618,1.44626,42200000.0
2007-08-29 07:14:00,1.44633,1.44643,1.4462,1.4462,45100000.0
2007-08-29 07:15:00,1.44627,1.44641,1.44604,1.44632,39800000.0
2007-08-29 07:16:00,1.44605,1.44645,1.44605,1.44645,35600000.0
2007-08-29 07:17:00,1.44642,1.44645,1.44605,1.44637,42200000.0
2007-08-29 07:18:00,1.44647,1.44658,1.44624,1.44649,78000001.0
2007-08-29 07:19:00,1.44644,1.4465,1.44628,1.44628,29400000.0
2007-08-29 07:20:00,1.44622,1.44642,1.44607,1.4463,43600001.0
2007-08-29 07:21:00,1.44642,1.44655,1.44632,1.44652,27000000.0
2007-08-29 07:22:00,1.44639,1.44642,1.44617,1.44637,67700000.0
2007-08-29 07:23:00,1.44637,1.44659,1.44631,1.44639,38600000.0
2007-08-29 07:24:00,1.44629,1.44651,1.44628,1.44637,31700000.0
2007-08-29 07:25:00,1.4465,1.44657,1.44635,1.44644,41600000.0
2007-08-29 07:26:00,1.44642,1.44675,1.44642,1.44675,32000000.0
2007-08-29 07:27:00,1.44675,1.44675,1.44617,1.44651,57500000.0
2007-08-29 07:28:00,1.44657,1.44681,1.44634,1.44675,35800000.0
2007-08-29 07:29:00,1.44684,1.44684,1.44656,1.44677,17400000.0
2007-08-29 07:30:00,1.44678,1.44678,1.44623,1.44668,32700000.0
2007-08-29 07:31:00,1.44641,1.44659,1.44633,1.44659,37400000.0
2007-08-29 07:32:00,1.44635,1.44658,1.44609,1.44657,38600000.0
2007-08-29 07:33:00,1.44651,1.4467,1.44623,1.44623,35600000.0
2007-08-29 07:34:00,1.44637,1.44677,1.44637,1.4467,100300000.0
2007-08-29 07:35:00,1.44634,1.44655,1.44633,1.44643,27600000.0
2007-08-29 07:36:00,1.44629,1.44641,1.44605,1.44633,44600000.0
2007-08-29 07:37:00,1.44629,1.44639,1.44623,1.44635,20800000.0
2007-08-29 07:38:00,1.44653,1.44673,1.44653,1.44665,51000000.0
2007-08-29 07:39:00,1.44646,1.44695,1.44646,1.44695,43100000.0
2007-08-29 07:40:00,1.44705,1.44722,1.44674,1.44674,40600000.0
2007-08-29 07:41:00,1.4466,1.4466,1.44627,1.44637,38500000.0
2007-08-29 07:42:00,1.44634,1.4468,1.44632,1.4467,40200000.0
2007-08-29 07:43:00,1.44691,1.44705,1.44673,1.44693,26400000.0
2007-08-29 07:44:00,1.44701,1.44716,1.44681,1.44716,28200000.0
2007-08-29 07:45:00,1.44704,1.44706,1.44644,1.44693,54000000.0
2007-08-29 07:46:00,1.44702,1.44743,1.44679,1.44743,30400000.0
2007-08-29 07:47:00,1.44741,1.44747,1.44675,1.4468,34800000.0
2007-08-29 07:48:00,1.44663,1.44678,1.44657,1.44675,36600000.0
2007-08-29 07:49:00,1.44699,1.44732,1.44683,1.44699,54400000.0
2007-08-29 07:50:00,1.44755,1.4478,1.44752,1.4478,27400000.0
2007-08-29 07:51:00,1.44784,1.4482,1.4477,1.4482,25800000.0
2007-08-29 07:52:00,1.44801,1.44801,1.44755,1.44775,35600000.0
2007-08-29 07:53:00,1.44795,1.44795,1.4477,1.44771,32600000.0
2007-08-29 07:54:00,1.44768,1.44793,1.44768,1.44778,28600000.0
2007-08-29 07:55:00,1.44807,1.44807,1.44745,1.4477,89699999.0
2007-08-29 07:56:00,1.44743,1.4475,1.44711,1.44739,40000000.0
2007-08-29 07:57:00,1.44734,1.44741,1.44719,1.44731,43200000.0
2007-08-29 07:58:00,1.44712,1.44745,1.4471,1.44737,30400000.0
2007-08-29 07:59:00,1.44687,1.44766,1.44687,1.4471,30200000.0
2007-08-29 08:00:00,1.44689,1.44708,1.44678,1.44708,33200000.0
2007-08-29 08:01:00,1.44722,1.44734,1.44701,1.44702,30400000.0
2007-08-29 08:02:00,1.44711,1.44729,1.44694,1.4472,29200000.0
2007-08-29 08:03:00,1.44718,1.44742,1.44699,1.44699,31800000.0
2007-08-29 08:04:00,1.44667,1.44686,1.44665,1.44677,25400000.0
2007-08-29 08:05:00,1.44706,1.44713,1.44685,1.44685,37800000.0
2007-08-29 08:06:00,1.44644,1.44648,1.44578,1.44578,41200000.0
2007-08-29 08:07:00,1.44562,1.44582,1.44553,1.44566,44600001.0
2007-08-29 08:08:00,1.44583,1.44583,1.44556,1.44556,36000000.0
2007-08-29 08:09:00,1.44575,1.44621,1.4457,1.44621,42200000.0
2007-08-29 08:10:00,1.44642,1.4467,1.44625,1.44666,45000000.0
2007-08-29 08:11:00,1.44661,1.4468,1.44637,1.44637,41600000.0
2007-08-29 08:12:00,1.44624,1.4464,1.44613,1.44624,52900000.0
2007-08-29 08:13:00,1.44599,1.44642,1.44599,1.44635,32600000.0
2007-08-29 08:14:00,1.4463,1.44634,1.4461,1.44611,41200000.0
2007-08-29 08:15:00,1.44608,1.44639,1.44594,1.44639,43600000.0
2007-08-29 08:16:00,1.44655,1.44672,1.44631,1.44672,29200000.0
2007-08-29 08:17:00,1.44712,1.44734,1.44694,1.44728,44000000.0
2007-08-29 08:18:00,1.44731,1.44731,1.44671,1.44691,40600000.0
2007-08-29 08:19:00,1.44692,1.44692,1.44647,1.4465,35600000.0
2007-08-29 08:20:00,1.44662,1.44698,1.4466,1.44698,45200000.0
2007-08-29 08:21:00,1.44677,1.44695,1.44642,1.44642,25600000.0
2007-08-29 08:22:00,1.44636,1.44671,1.44636,1.44671,25400000.0
2007-08-29 08:23:00,1.44629,1.44629,1.44565,1.44565,30600000.0
2007-08-29 08:24:00,1.44573,1.44597,1.44558,1.44581,54400001.0
2007-08-29 08:25:00,1.44567,1.44578,1.4456,1.4456,27200000.0
2007-08-29 08:26:00,1.44576,1.44585,1.44555,1.44574,40800000.0
2007-08-29 08:27:00,1.44536,1.44544,1.44442,1.44442,50100000.0
2007-08-29 08:28:00,1.44442,1.44497,1.44427,1.44494,34200000.0
2007-08-29 08:29:00,1.44515,1.44533,1.44493,1.44533,29400000.0
2007-08-29 08:30:00,1.44525,1.44549,1.44496,1.4454,31600000.0
2007-08-29 08:31:00,1.44552,1.44575,1.44545,1.44561,41400000.0
2007-08-29 08:32:00,1.44592,1.44611,1.44562,1.44596,47900001.0
2007-08-29 08:33:00,1.44617,1.44629,1.44552,1.44576,28400000.0
2007-08-29 08:34:00,1.44583,1.44583,1.44533,1.44541,36200000.0
2007-08-29 08:35:00,1.4453,1.44597,1.4453,1.44597,50800000.0
2007-08-29 08:36:00,1.44603,1.44603,1.44514,1.4453,33800000.0
2007-08-29 08:37:00,1.4455,1.44561,1.4453,1.4454,29800000.0
2007-08-29 08:38:00,1.44514,1.44514,1.44464,1.44469,32200000.0
2007-08-29 08:39:00,1.44497,1.44515,1.44475,1.44514,52500000.0
2007-08-29 08:40:00,1.4454,1.4457,1.44507,1.44554,31200000.0
2007-08-29 08:41:00,1.44578,1.44617,1.44565,1.44617,31600000.0
2007-08-29 08:42:00,1.44605,1.44612,1.44573,1.44576,56600000.0
2007-08-29 08:43:00,1.44585,1.44602,1.44563,1.44564,27200000.0
2007-08-29 08:44:00,1.44598,1.44604,1.44561,1.44561,40700000.0
2007-08-29 08:45:00,1.44563,1.44591,1.44559,1.44559,48400000.0
2007-08-29 08:46:00,1.4459,1.4459,1.44554,1.44562,35400000.0
2007-08-29 08:47:00,1.44563,1.4457,1.44544,1.44544,38800000.0
2007-08-29 08:48:00,1.44545,1.44555,1.44519,1.44519,31600000.0
2007-08-29 08:49:00,1.44467,1.44529,1.44467,1.44524,40200000.0
2007-08-29 08:50:00,1.44504,1.44504,1.44481,1.44502,27200000.0
2007-08-29 08:51:00,1.44509,1.44541,1.44509,1.44509,47800000.0
2007-08-29 08:52:00,1.44549,1.44569,1.44525,1.44564,57600000.0
2007-08-29 08:53:00,1.44559,1.44562,1.44533,1.44553,33800001.0
2007-08-29 08:54:00,1.44529,1.44539,1.44417,1.44446,23400000.0
2007-08-29 08:55:00,1.44458,1.44491,1.44436,1.44468,27600000.0
2007-08-29 08:56:00,1.44472,1.44492,1.4445,1.44469,38100000.0
2007-08-29 08:57:00,1.44488,1.44495,1.4448,1.44485,30400000.0
2007-08-29 08:58:00,1.44509,1.44532,1.44499,1.44524,40700000.0
2007-08-29 08:59:00,1.4449,1.44508,1.44466,1.44506,28600000.0
2007-08-29 09:00:00,1.44505,1.44506,1.44446,1.44506,25200000.0
2007-08-29 09:01:00,1.44511,1.44511,1.44481,1.44496,35400000.0
2007-08-29 09:02:00,1.44466,1.44481,1.44456,1.44477,28400000.0
2007-08-29 09:03:00,1.44428,1.4448,1.44404,1.44404,56100000.0
2007-08-29 09:04:00,1.44412,1.4446,1.44394,1.4446,18400000.0
2007-08-29 09:05:00,1.44484,1.44484,1.44413,1.44455,16200000.0
2007-08-29 09:06:00,1.4446,1.44476,1.44428,1.44436,20200000.0
2007-08-29 09:07:00,1.44443,1.44458,1.44418,1.44418,47900000.0
2007-08-29 09:08:00,1.4443,1.44457,1.44415,1.44457,51800000.0
2007-08-29 09:09:00,1.44466,1.44468,1.4444,1.44452,53400000.0
2007-08-29 09:10:00,1.44438,1.44476,1.44429,1.44475,25200000.0
2007-08-29 09:11:00,1.44506,1.44506,1.44464,1.44472,35400000.0
2007-08-29 09:12:00,1.44485,1.44511,1.44477,1.44494,37600000.0
2007-08-29 09:13:00,1.44491,1.44516,1.44491,1.44516,22400000.0
2007-08-29 09:14:00,1.44498,1.44536,1.44498,1.44532,57400001.0
2007-08-29 09:15:00,1.44513,1.44548,1.44513,1.44536,44800001.0
2007-08-29 09:16:00,1.44524,1.44561,1.44524,1.44541,24200000.0
2007-08-29 09:17:00,1.44546,1.44551,1.44513,1.44541,47900000.0
2007-08-29 09:18:00,1.44547,1.44549,1.44534,1.44534,35400000.0
2007-08-29 09:19:00,1.44532,1.44547,1.44529,1.44536,32300000.0
2007-08-29 09:20:00,1.44548,1.44548,1.44506,1.44506,23600000.0
2007-08-29 09:21:00,1.44535,1.44535,1.44508,1.44515,47200000.0
2007-08-29 09:22:00,1.44501,1.44531,1.44495,1.44531,42200000.0
2007-08-29 09:23:00,1.44518,1.44531,1.44505,1.44506,42000000.0
2007-08-29 09:24:00,1.44515,1.44518,1.44448,1.44491,40200000.0
2007-08-29 09:25:00,1.44489,1.44518,1.44489,1.44502,78100000.0
2007-08-29 09:26:00,1.44476,1.44494,1.44454,1.44464,58200000.0
2007-08-29 09:27:00,1.44417,1.44417,1.4438,1.44396,27700000.0
2007-08-29 09:28:00,1.44403,1.4442,1.44384,1.44394,30200000.0
2007-08-29 09:29:00,1.44404,1.44457,1.44404,1.44457,33200000.0
2007-08-29 09:30:00,1.44447,1.44493,1.44435,1.4448,35900000.0
2007-08-29 09:31:00,1.44485,1.44491,1.44452,1.44456,32800000.0
2007-08-29 09:32:00,1.44475,1.44483,1.44433,1.44455,38000001.0
2007-08-29 09:33:00,1.44449,1.44449,1.44417,1.44417,35800000.0
2007-08-29 09:34:00,1.44417,1.44418,1.44382,1.44415,26000000.0
2007-08-29 09:35:00,1.44417,1.44457,1.44404,1.44452,28200000.0
2007-08-29 09:36:00,1.44462,1.44474,1.44445,1.44446,54300000.0
2007-08-29 09:37:00,1.44462,1.44481,1.4446,1.4446,30000000.0
2007-08-29 09:38:00,1.44444,1.44447,1.4441,1.44443,44600000.0
2007-08-29 09:39:00,1.44443,1.44473,1.44436,1.44449,33000000.0
2007-08-29 09:40:00,1.44452,1.44465,1.44425,1.44444,26000000.0
2007-08-29 09:41:00,1.44436,1.44453,1.44426,1.44426,51000000.0
2007-08-29 09:42:00,1.44436,1.44454,1.44413,1.44435,36000000.0
2007-08-29 09:43:00,1.44431,1.44461,1.44424,1.44448,28800000.0
2007-08-29 09:44:00,1.44441,1.44443,1.44422,1.44426,64300001.0
2007-08-29 09:45:00,1.44435,1.44459,1.44395,1.44395,15800000.0
2007-08-29 09:46:00,1.44445,1.44446,1.44412,1.4443,44200000.0
2007-08-29 09:47:00,1.44465,1.44519,1.44465,1.44519,34800000.0
2007-08-29 09:48:00,1.44518,1.44518,1.44479,1.44504,37000000.0
2007-08-29 09:49:00,1.44491,1.44497,1.44468,1.44486,29200000.0
2007-08-29 09:50:00,1.44495,1.44517,1.44485,1.44497,48000000.0
2007-08-29 09:51:00,1.44503,1.44519,1.44474,1.44494,50000000.0
2007-08-29 09:52:00,1.44493,1.44499,1.4448,1.44499,40600000.0
2007-08-29 09:53:00,1.44484,1.44504,1.44478,1.44478,50900000.0
2007-08-29 09:54:00,1.44491,1.445,1.44483,1.445,30400000.0
2007-08-29 09:55:00,1.44502,1.44537,1.44502,1.44536,61300000.0
2007-08-29 09:56:00,1.44504,1.44538,1.44504,1.44523,29200000.0
2007-08-29 09:57:00,1.44538,1.44558,1.44535,1.44548,46100001.0
2007-08-29 09:58:00,1.4454,1.44569,1.44523,1.44563,43600000.0
2007-08-29 09:59:00,1.44603,1.44653,1.44603,1.44625,39600000.0
2007-08-29 10:00:00,1.4459,1.4463,1.44573,1.44625,45500000.0
2007-08-29 10:01:00,1.44651,1.44739,1.4462,1.44739,81000002.0
2007-08-29 10:02:00,1.44736,1.44736,1.44683,1.44701,43100000.0
2007-08-29 10:03:00,1.44687,1.44697,1.44671,1.44691,44600001.0
2007-08-29 10:04:00,1.44717,1.44717,1.44634,1.44694,49400000.0
2007-08-29 10:05:00,1.44696,1.4473,1.44643,1.44722,41200000.0
2007-08-29 10:06:00,1.44739,1.44746,1.44711,1.44717,25500000.0
2007-08-29 10:07:00,1.44742,1.44761,1.4474,1.44748,40200000.0
2007-08-29 10:08:00,1.44726,1.4482,1.44726,1.44816,29800000.0
2007-08-29 10:09:00,1.44819,1.44823,1.44778,1.44819,24600000.0
2007-08-29 10:10:00,1.44797,1.44797,1.4473,1.44769,38300000.0
2007-08-29 10:11:00,1.44741,1.44758,1.44716,1.44734,34000000.0
2007-08-29 10:12:00,1.44715,1.44745,1.44715,1.44732,89000000.0
2007-08-29 10:13:00,1.44713,1.4472,1.44686,1.44686,45900000.0
2007-08-29 10:14:00,1.4466,1.44672,1.44643,1.44658,36200000.0
2007-08-29 10:15:00,1.44643,1.44668,1.44639,1.44647,19800000.0
2007-08-29 10:16:00,1.44653,1.44674,1.44645,1.44668,28200000.0
2007-08-29 10:17:00,1.44663,1.44697,1.4463,1.44697,38900000.0
2007-08-29 10:18:00,1.44707,1.44709,1.44667,1.44686,59400000.0
2007-08-29 10:19:00,1.44676,1.44682,1.44605,1.44616,95600000.0
2007-08-29 10:20:00,1.44632,1.44643,1.4461,1.44631,47500001.0
2007-08-29 10:21:00,1.44617,1.44651,1.44617,1.44621,47000000.0
2007-08-29 10:22:00,1.44628,1.44641,1.44576,1.44628,36600000.0
2007-08-29 10:23:00,1.44654,1.44654,1.44627,1.44627,53600000.0
2007-08-29 10:24:00,1.44613,1.44613,1.44568,1.44577,28400000.0
2007-08-29 10:25:00,1.44554,1.44566,1.44533,1.44558,38500000.0
2007-08-29 10:26:00,1.44558,1.44562,1.44534,1.44558,32800000.0
2007-08-29 10:27:00,1.44557,1.44571,1.44542,1.44542,28000000.0
2007-08-29 10:28:00,1.44546,1.44573,1.44538,1.44563,30600000.0
2007-08-29 10:29:00,1.44593,1.44635,1.44576,1.44635,61100000.0
2007-08-29 10:30:00,1.44638,1.44644,1.44588,1.44613,39000000.0
2007-08-29 10:31:00,1.44596,1.4464,1.44596,1.4464,41200000.0
2007-08-29 10:32:00,1.44618,1.44673,1.44618,1.44673,36800000.0
2007-08-29 10:33:00,1.4468,1.44696,1.44646,1.44653,50400001.0
2007-08-29 10:34:00,1.4465,1.44651,1.4462,1.4462,47500000.0
2007-08-29 10:35:00,1.4464,1.44654,1.44629,1.44652,38000000.0
2007-08-29 10:36:00,1.44665,1.44666,1.44617,1.44617,54000001.0
2007-08-29 10:37:00,1.4464,1.44645,1.44617,1.44617,44300000.0
2007-08-29 10:38:00,1.44624,1.44626,1.44591,1.4461,50300000.0
2007-08-29 10:39:00,1.44602,1.44634,1.4459,1.44624,39600000.0
2007-08-29 10:40:00,1.44627,1.44637,1.44614,1.44617,42700000.0
2007-08-29 10:41:00,1.44623,1.44636,1.4461,1.44634,37400000.0
2007-08-29 10:42:00,1.44616,1.44622,1.44583,1.446,43800000.0
2007-08-29 10:43:00,1.44575,1.44601,1.44542,1.44542,25400000.0
2007-08-29 10:44:00,1.44537,1.44564,1.44537,1.4456,20600000.0
2007-08-29 10:45:00,1.44554,1.4459,1.44554,1.44564,47400000.0
2007-08-29 10:46:00,1.4461,1.44623,1.44602,1.44602,25200000.0
2007-08-29 10:47:00,1.4462,1.44633,1.44608,1.44608,35400000.0
2007-08-29 10:48:00,1.4462,1.44622,1.446,1.44603,36000000.0
2007-08-29 10:49:00,1.44604,1.44614,1.44589,1.44601,33000000.0
2007-08-29 10:50:00,1.44625,1.44628,1.44524,1.4456,62800001.0
2007-08-29 10:51:00,1.44564,1.44595,1.44564,1.44567,46000000.0
2007-08-29 10:52:00,1.44555,1.4459,1.44533,1.44533,42400000.0
2007-08-29 10:53:00,1.44507,1.44507,1.44474,1.44487,30800000.0
2007-08-29 10:54:00,1.44514,1.44545,1.44493,1.44545,22400000.0
2007-08-29 10:55:00,1.44537,1.44577,1.44526,1.44577,19600000.0
2007-08-29 10:56:00,1.44586,1.44621,1.44586,1.44621,34400000.0
2007-08-29 10:57:00,1.4462,1.4462,1.44591,1.44591,42200001.0
2007-08-29 10:58:00,1.44586,1.44616,1.44583,1.44595,58200001.0
2007-08-29 10:59:00,1.44614,1.44629,1.44573,1.44601,40400000.0
2007-08-29 11:00:00,1.44603,1.44603,1.44559,1.44563,21200000.0
2007-08-29 11:01:00,1.44554,1.44574,1.44547,1.44565,28000000.0
2007-08-29 11:02:00,1.44573,1.44573,1.44525,1.44548,27000000.0
2007-08-29 11:03:00,1.44543,1.44589,1.44543,1.4458,31600000.0
2007-08-29 11:04:00,1.44583,1.44583,1.44544,1.44563,17600000.0
2007-08-29 11:05:00,1.44567,1.44596,1.44562,1.44582,38800000.0
2007-08-29 11:06:00,1.44609,1.44642,1.44593,1.44642,47200000.0
2007-08-29 11:07:00,1.44629,1.44629,1.44539,1.44539,38800000.0
2007-08-29 11:08:00,1.44535,1.44535,1.4451,1.44516,30400000.0
2007-08-29 11:09:00,1.44521,1.44587,1.44521,1.44587,34400000.0
2007-08-29 11:10:00,1.44592,1.4462,1.44577,1.44614,44600000.0
2007-08-29 11:11:00,1.44627,1.44647,1.44597,1.44647,44800000.0
2007-08-29 11:12:00,1.4462,1.44662,1.44619,1.44652,47400000.0
2007-08-29 11:13:00,1.44644,1.44655,1.44617,1.44647,43400000.0
2007-08-29 11:14:00,1.44605,1.44644,1.44605,1.44629,52100000.0
2007-08-29 11:15:00,1.44646,1.44655,1.44598,1.44645,28000000.0
2007-08-29 11:16:00,1.44634,1.44666,1.44621,1.44638,67600001.0
2007-08-29 11:17:00,1.44632,1.44639,1.44599,1.44621,27400000.0
2007-08-29 11:18:00,1.44639,1.44693,1.44629,1.44681,36800001.0
2007-08-29 11:19:00,1.44664,1.44706,1.4466,1.44688,35800001.0
2007-08-29 11:20:00,1.44694,1.44709,1.44648,1.44653,15800000.0
2007-08-29 11:21:00,1.44654,1.44666,1.44628,1.44628,44800000.0
2007-08-29 11:22:00,1.44628,1.44665,1.44628,1.44647,95400000.0
2007-08-29 11:23:00,1.44621,1.4465,1.44595,1.44631,23000000.0
2007-08-29 11:24:00,1.44618,1.4462,1.44575,1.44612,64200002.0
2007-08-29 11:25:00,1.44605,1.4461,1.44557,1.44582,40000000.0
2007-08-29 11:26:00,1.44588,1.44621,1.44588,1.44616,31300000.0
2007-08-29 11:27:00,1.44609,1.44625,1.4457,1.44625,33000000.0
2007-08-29 11:28:00,1.44598,1.44642,1.44577,1.44642,39600000.0
2007-08-29 11:29:00,1.44642,1.44653,1.44632,1.44637,47300000.0
2007-08-29 11:30:00,1.44645,1.44648,1.44618,1.44639,29400000.0
2007-08-29 11:31:00,1.4463,1.44673,1.44623,1.44663,34800000.0
2007-08-29 11:32:00,1.44659,1.44687,1.44659,1.44674,27800000.0
2007-08-29 11:33:00,1.44665,1.44717,1.4466,1.44717,53800000.0
2007-08-29 11:34:00,1.44717,1.44807,1.44717,1.44807,34000000.0
2007-08-29 11:35:00,1.44808,1.44844,1.44798,1.4484,19400000.0
2007-08-29 11:36:00,1.44815,1.44846,1.44803,1.44844,23000000.0
2007-08-29 11:37:00,1.44836,1.44852,1.44818,1.44818,45800000.0
2007-08-29 11:38:00,1.44831,1.44834,1.44801,1.44816,37800000.0
2007-08-29 11:39:00,1.44818,1.44834,1.44802,1.44826,50500000.0
2007-08-29 11:40:00,1.44822,1.44823,1.44765,1.44805,28400000.0
2007-08-29 11:41:00,1.44804,1.44828,1.44804,1.4482,53900001.0
2007-08-29 11:42:00,1.4485,1.44889,1.4485,1.44882,50500000.0
2007-08-29 11:43:00,1.44898,1.44927,1.44891,1.44899,46000000.0
2007-08-29 11:44:00,1.44897,1.44929,1.44897,1.44911,30000000.0
2007-08-29 11:45:00,1.4493,1.44945,1.44903,1.44945,48300000.0
2007-08-29 11:46:00,1.44948,1.44948,1.44924,1.4493,26700000.0
2007-08-29 11:47:00,1.44901,1.44912,1.44879,1.44912,47100000.0
2007-08-29 11:48:00,1.44919,1.44935,1.44888,1.44888,37000000.0
2007-08-29 11:49:00,1.44896,1.44899,1.44872,1.44876,22000000.0
2007-08-29 11:50:00,1.44849,1.44873,1.44813,1.44822,34600000.0
2007-08-29 11:51:00,1.44825,1.44825,1.44746,1.44787,54700001.0
2007-08-29 11:52:00,1.44785,1.44785,1.44769,1.44769,37600000.0
2007-08-29 11:53:00,1.44784,1.44792,1.4476,1.44771,38600000.0
2007-08-29 11:54:00,1.44774,1.44774,1.44721,1.44724,20200000.0
2007-08-29 11:55:00,1.44733,1.44745,1.44718,1.44745,94600000.0
2007-08-29 11:56:00,1.44744,1.44766,1.44744,1.44744,20800000.0
2007-08-29 11:57:00,1.4475,1.44754,1.4473,1.44753,19600000.0
2007-08-29 11:58:00,1.44748,1.44748,1.4471,1.44714,29200000.0
2007-08-29 11:59:00,1.44702,1.44702,1.44676,1.44678,19800000.0
2007-08-29 12:00:00,1.44655,1.44666,1.44612,1.44612,37600000.0
2007-08-29 12:01:00,1.44648,1.44648,1.44619,1.44628,18400000.0
2007-08-29 12:02:00,1.44625,1.44659,1.44599,1.44638,26900000.0
2007-08-29 12:03:00,1.44654,1.447,1.44646,1.44673,27600000.0
2007-08-29 12:04:00,1.44694,1.44719,1.44693,1.44708,33000000.0
2007-08-29 12:05:00,1.44686,1.44695,1.44677,1.44686,14600000.0
2007-08-29 12:06:00,1.44685,1.44705,1.44682,1.44695,37400000.0
2007-08-29 12:07:00,1.44702,1.44711,1.44651,1.44651,39400000.0
2007-08-29 12:08:00,1.44638,1.44655,1.44636,1.44646,34000000.0
2007-08-29 12:09:00,1.44659,1.44665,1.44652,1.44652,34200000.0
2007-08-29 12:10:00,1.44668,1.44681,1.4466,1.44667,45300000.0
2007-08-29 12:11:00,1.44688,1.44692,1.4466,1.44692,47100000.0
2007-08-29 12:12:00,1.44687,1.44696,1.44657,1.4469,35000000.0
2007-08-29 12:13:00,1.44706,1.44712,1.44674,1.44675,31000000.0
2007-08-29 12:14:00,1.44665,1.44682,1.44644,1.44658,37200000.0
2007-08-29 12:15:00,1.44671,1.44688,1.44643,1.4468,43300000.0
2007-08-29 12:16:00,1.44632,1.44688,1.44615,1.44616,44000000.0
2007-08-29 12:17:00,1.44602,1.44602,1.4458,1.44592,28000000.0
2007-08-29 12:18:00,1.44602,1.44612,1.44558,1.44612,26400000.0
2007-08-29 12:19:00,1.44602,1.44627,1.446,1.44622,34000000.0
2007-08-29 12:20:00,1.44609,1.44623,1.44598,1.44603,21800000.0
2007-08-29 12:21:00,1.44602,1.44618,1.44592,1.44609,46800000.0
2007-08-29 12:22:00,1.44627,1.44647,1.44617,1.44641,50000000.0
2007-08-29 12:23:00,1.44625,1.44662,1.44618,1.44662,55200001.0
2007-08-29 12:24:00,1.44622,1.44662,1.44622,1.44626,35600000.0
2007-08-29 12:25:00,1.4464,1.44646,1.44615,1.44615,30000000.0
2007-08-29 12:26:00,1.44606,1.44606,1.44517,1.44555,31800000.0
2007-08-29 12:27:00,1.44567,1.44578,1.4456,1.4457,35000000.0
2007-08-29 12:28:00,1.44572,1.44594,1.44572,1.44594,28200000.0
2007-08-29 12:29:00,1.44605,1.4462,1.44563,1.44592,24400000.0
2007-08-29 12:30:00,1.4459,1.44631,1.4459,1.44622,45200001.0
2007-08-29 12:31:00,1.44618,1.44686,1.44616,1.44668,28000000.0
2007-08-29 12:32:00,1.44689,1.44689,1.44651,1.44651,49500000.0
2007-08-29 12:33:00,1.44669,1.44686,1.44654,1.44686,42000000.0
2007-08-29 12:34:00,1.44662,1.44707,1.44662,1.44681,40400000.0
2007-08-29 12:35:00,1.44659,1.44665,1.44643,1.44662,27600000.0
2007-08-29 12:36:00,1.44655,1.4471,1.44644,1.4471,34600000.0
2007-08-29 12:37:00,1.44696,1.44702,1.44671,1.44686,29000000.0
2007-08-29 12:38:00,1.44674,1.44674,1.44655,1.44656,27000000.0
2007-08-29 12:39:00,1.44655,1.44666,1.44644,1.44644,21400000.0
2007-08-29 12:40:00,1.44654,1.44682,1.44654,1.44682,38700000.0
2007-08-29 12:41:00,1.44687,1.44704,1.44648,1.44704,28000000.0
2007-08-29 12:42:00,1.44702,1.44702,1.44671,1.4468,40800000.0
2007-08-29 12:43:00,1.44703,1.44703,1.44673,1.44673,28400000.0
2007-08-29 12:44:00,1.44685,1.44694,1.44649,1.44683,47700000.0
2007-08-29 12:45:00,1.44678,1.44689,1.44659,1.44659,37100000.0
2007-08-29 12:46:00,1.44681,1.44686,1.44664,1.44671,28600000.0
2007-08-29 12:47:00,1.44644,1.44655,1.44597,1.44597,37400000.0
2007-08-29 12:48:00,1.44624,1.44641,1.44591,1.44596,30600000.0
2007-08-29 12:49:00,1.44573,1.44589,1.44549,1.44553,42200000.0
2007-08-29 12:50:00,1.44545,1.4457,1.44538,1.44544,35400000.0
2007-08-29 12:51:00,1.44528,1.44528,1.44484,1.44492,51400000.0
2007-08-29 12:52:00,1.44487,1.44496,1.44464,1.4448,37800000.0
2007-08-29 12:53:00,1.44465,1.44472,1.44359,1.44389,45700000.0
2007-08-29 12:54:00,1.44402,1.44449,1.44399,1.44449,23000000.0
2007-08-29 12:55:00,1.44461,1.44461,1.44418,1.44437,39400000.0
2007-08-29 12:56:00,1.44418,1.4444,1.44376,1.44399,41200000.0
2007-08-29 12:57:00,1.44373,1.44373,1.44297,1.44334,62700000.0
2007-08-29 12:58:00,1.4434,1.44353,1.44313,1.44337,45500000.0
2007-08-29 12:59:00,1.44298,1.44336,1.44298,1.44305,44800000.0
2007-08-29 13:00:00,1.44299,1.44308,1.44186,1.44186,30000000.0
2007-08-29 13:01:00,1.44192,1.4423,1.44175,1.44197,57600000.0
2007-08-29 13:02:00,1.44226,1.4424,1.44216,1.44239,32100000.0
2007-08-29 13:03:00,1.44216,1.44228,1.44177,1.44177,30800000.0
2007-08-29 13:04:00,1.44136,1.44203,1.44118,1.44202,46200001.0
2007-08-29 13:05:00,1.44178,1.44255,1.44178,1.44252,39200000.0
2007-08-29 13:06:00,1.44222,1.44253,1.44211,1.44253,20600000.0
2007-08-29 13:07:00,1.44279,1.44284,1.44257,1.4428,32800000.0
2007-08-29 13:08:00,1.44281,1.44289,1.44249,1.44279,32000000.0
2007-08-29 13:09:00,1.44297,1.44307,1.44263,1.44263,37600000.0
2007-08-29 13:10:00,1.44262,1.4429,1.44249,1.44263,42200000.0
2007-08-29 13:11:00,1.44279,1.44281,1.44246,1.44274,33900000.0
2007-08-29 13:12:00,1.44327,1.44395,1.44327,1.44368,38000000.0
2007-08-29 13:13:00,1.44425,1.44468,1.44414,1.44438,39800000.0
2007-08-29 13:14:00,1.44412,1.4444,1.44393,1.4441,70400001.0
2007-08-29 13:15:00,1.44405,1.44434,1.44405,1.44415,49200000.0
2007-08-29 13:16:00,1.44399,1.44422,1.44374,1.44374,55400000.0
2007-08-29 13:17:00,1.44316,1.44393,1.44316,1.44355,42200000.0
2007-08-29 13:18:00,1.44376,1.44404,1.44376,1.44388,37400000.0
2007-08-29 13:19:00,1.44375,1.44396,1.44357,1.44385,30600000.0
2007-08-29 13:20:00,1.44401,1.44459,1.44401,1.44423,27200000.0
2007-08-29 13:21:00,1.44443,1.44444,1.44392,1.44421,56400000.0
2007-08-29 13:22:00,1.44416,1.44436,1.444,1.44436,35200000.0
2007-08-29 13:23:00,1.44386,1.4445,1.44386,1.44437,38600000.0
2007-08-29 13:24:00,1.44419,1.44458,1.44417,1.44458,29000000.0
2007-08-29 13:25:00,1.44429,1.44447,1.44429,1.44447,27700000.0
2007-08-29 13:26:00,1.44453,1.44464,1.4442,1.44428,42200000.0
2007-08-29 13:27:00,1.44435,1.44448,1.44419,1.44438,22000000.0
2007-08-29 13:28:00,1.44414,1.44444,1.44414,1.44423,55700001.0
2007-08-29 13:29:00,1.44452,1.44465,1.44391,1.44455,46000000.0
2007-08-29 13:30:00,1.44442,1.44465,1.44403,1.44465,61400000.0
2007-08-29 13:31:00,1.44506,1.44555,1.44448,1.44555,33600000.0
2007-08-29 13:32:00,1.44573,1.44597,1.44528,1.44572,418400001.0
2007-08-29 13:33:00,1.44563,1.44567,1.4452,1.44531,695100001.0
2007-08-29 13:34:00,1.44529,1.44561,1.44501,1.44502,533600002.0
2007-08-29 13:35:00,1.44504,1.44545,1.44503,1.4454,454600000.0
2007-08-29 13:36:00,1.44557,1.4456,1.4452,1.44551,142200000.0
2007-08-29 13:37:00,1.4454,1.44556,1.44521,1.44526,654500002.0
2007-08-29 13:38:00,1.44509,1.44534,1.44509,1.44513,318400000.0
2007-08-29 13:39:00,1.44515,1.4454,1.4451,1.44518,234400000.0
2007-08-29 13:40:00,1.44507,1.44517,1.44487,1.44489,406500001.0
2007-08-29 13:41:00,1.44482,1.44512,1.44444,1.44444,357300000.0
2007-08-29 13:42:00,1.4444,1.4448,1.44436,1.4445,630500001.0
2007-08-29 13:43:00,1.44447,1.44456,1.44436,1.44445,203800000.0
2007-08-29 13:44:00,1.44449,1.44449,1.44404,1.44441,457200000.0
2007-08-29 13:45:00,1.44442,1.44449,1.44432,1.44437,222200000.0
2007-08-29 13:46:00,1.44452,1.44452,1.44426,1.44434,161400000.0
2007-08-29 13:47:00,1.4444,1.44448,1.44417,1.44432,232200000.0
2007-08-29 13:48:00,1.44425,1.44436,1.44399,1.44416,172200001.0
2007-08-29 13:49:00,1.4442,1.44482,1.4442,1.44482,257000000.0
2007-08-29 13:50:00,1.44495,1.4453,1.4449,1.4449,193400000.0
2007-08-29 13:51:00,1.44477,1.44495,1.44453,1.44465,436800006.0
2007-08-29 13:52:00,1.44464,1.44492,1.44454,1.44476,281300000.0
2007-08-29 13:53:00,1.4446,1.44478,1.44447,1.44478,310500000.0
2007-08-29 13:54:00,1.44476,1.44483,1.44456,1.44467,359400001.0
2007-08-29 13:55:00,1.44466,1.44507,1.44466,1.44497,454600002.0
2007-08-29 13:56:00,1.44506,1.44543,1.44503,1.44527,454100003.0
2007-08-29 13:57:00,1.44535,1.44544,1.44481,1.44487,270000000.0
2007-08-29 13:58:00,1.44496,1.44521,1.44476,1.44521,355500000.0
2007-08-29 13:59:00,1.4453,1.4453,1.44485,1.44509,263500000.0
2007-08-29 14:00:00,1.44514,1.44558,1.44494,1.44536,338100000.0
2007-08-29 14:01:00,1.44547,1.44553,1.44526,1.44537,208700000.0
2007-08-29 14:02:00,1.44537,1.44537,1.44495,1.44516,331900001.0
2007-08-29 14:03:00,1.44505,1.44538,1.44503,1.44512,367900000.0
2007-08-29 14:04:00,1.44517,1.4455,1.44509,1.44548,380900001.0
2007-08-29 14:05:00,1.4454,1.4456,1.44507,1.44514,375200000.0
2007-08-29 14:06:00,1.44505,1.44528,1.44491,1.44501,497500001.0
2007-08-29 14:07:00,1.44502,1.44522,1.44489,1.4451,422100002.0
2007-08-29 14:08:00,1.44513,1.44521,1.44487,1.44512,290300002.0
2007-08-29 14:09:00,1.44516,1.44554,1.44514,1.44554,381600000.0
2007-08-29 14:10:00,1.44557,1.4459,1.44555,1.44556,206300000.0
2007-08-29 14:11:00,1.44558,1.44558,1.44541,1.44553,214500000.0
2007-08-29 14:12:00,1.44559,1.4457,1.44537,1.4456,527300003.0
2007-08-29 14:13:00,1.44569,1.44611,1.44561,1.44561,528600001.0
2007-08-29 14:14:00,1.44571,1.44593,1.44548,1.4459,506300001.0
2007-08-29 14:15:00,1.44594,1.44594,1.4456,1.4456,259100000.0
2007-08-29 14:16:00,1.4457,1.44636,1.44567,1.44618,120800000.0
2007-08-29 14:17:00,1.44615,1.4464,1.44615,1.44635,132100000.0
2007-08-29 14:18:00,1.44632,1.44654,1.44629,1.44641,243100000.0
2007-08-29 14:19:00,1.44621,1.44639,1.44595,1.446,397200001.0
2007-08-29 14:20:00,1.44611,1.44643,1.44591,1.4462,254600000.0
2007-08-29 14:21:00,1.44613,1.44615,1.44572,1.44579,431200001.0
2007-08-29 14:22:00,1.44579,1.44586,1.44563,1.44567,487400002.0
2007-08-29 14:23:00,1.44559,1.44567,1.44522,1.44545,422900000.0
2007-08-29 14:24:00,1.4454,1.44546,1.4451,1.44529,398200001.0
2007-08-29 14:25:00,1.44529,1.44539,1.44511,1.44526,341500000.0
2007-08-29 14:26:00,1.44528,1.44549,1.44515,1.44536,435500000.0
2007-08-29 14:27:00,1.44534,1.44538,1.44505,1.44515,228700000.0
2007-08-29 14:28:00,1.44515,1.44557,1.44515,1.44528,487700001.0
2007-08-29 14:29:00,1.44528,1.44558,1.44509,1.4454,505700000.0
2007-08-29 14:30:00,1.44529,1.44548,1.44503,1.44527,650900001.0
2007-08-29 14:31:00,1.44531,1.44563,1.44529,1.44553,459000000.0
2007-08-29 14:32:00,1.44561,1.44576,1.44554,1.44569,415299999.0
2007-08-29 14:33:00,1.4457,1.44583,1.44552,1.44556,289600002.0
2007-08-29 14:34:00,1.44552,1.44567,1.44547,1.44558,137200000.0
2007-08-29 14:35:00,1.44555,1.44557,1.44529,1.44534,266000000.0
2007-08-29 14:36:00,1.44528,1.44528,1.44507,1.44508,304800001.0
2007-08-29 14:37:00,1.4451,1.4451,1.444,1.44443,242000001.0
2007-08-29 14:38:00,1.44437,1.44521,1.44437,1.44501,169500000.0
2007-08-29 14:39:00,1.44506,1.44512,1.44491,1.44507,200600000.0
2007-08-29 14:40:00,1.4451,1.44528,1.44493,1.44508,273500000.0
2007-08-29 14:41:00,1.4451,1.44524,1.4449,1.4449,267700000.0
2007-08-29 14:42:00,1.44465,1.44477,1.44457,1.44475,110000000.0
2007-08-29 14:43:00,1.44478,1.44491,1.44475,1.44478,156200000.0
2007-08-29 14:44:00,1.44467,1.44467,1.44394,1.44424,448300001.0
2007-08-29 14:45:00,1.44414,1.44439,1.44414,1.44428,385900000.0
2007-08-29 14:46:00,1.44426,1.44464,1.44416,1.44432,318600002.0
2007-08-29 14:47:00,1.44434,1.44458,1.44424,1.44447,269300000.0
2007-08-29 14:48:00,1.44436,1.44463,1.44426,1.44463,418000000.0
2007-08-29 14:49:00,1.44456,1.44467,1.44442,1.44451,176500000.0
2007-08-29 14:50:00,1.44476,1.44507,1.44471,1.44479,398400001.0
2007-08-29 14:51:00,1.44481,1.44504,1.44473,1.44504,165600000.0
2007-08-29 14:52:00,1.44502,1.4451,1.44482,1.44492,327500000.0
2007-08-29 14:53:00,1.44491,1.44518,1.44484,1.44504,494200002.0
2007-08-29 14:54:00,1.44503,1.44529,1.44503,1.44517,128600000.0
2007-08-29 14:55:00,1.44529,1.4455,1.44529,1.44535,251200000.0
2007-08-29 14:56:00,1.44528,1.44558,1.44527,1.44556,458100001.0
2007-08-29 14:57:00,1.44566,1.44626,1.44547,1.44626,353200001.0
2007-08-29 14:58:00,1.44666,1.4467,1.44623,1.44649,369800001.0
2007-08-29 14:59:00,1.44641,1.44646,1.44625,1.44646,200500000.0
2007-08-29 15:00:00,1.44677,1.44701,1.44636,1.44645,661600000.0
2007-08-29 15:01:00,1.4464,1.44655,1.4462,1.44635,318600000.0
2007-08-29 15:02:00,1.44635,1.44678,1.44626,1.44643,568700003.0
2007-08-29 15:03:00,1.44641,1.44666,1.44558,1.44565,419600002.0
2007-08-29 15:04:00,1.44545,1.44561,1.44493,1.44493,460400001.0
2007-08-29 15:05:00,1.44478,1.44512,1.44469,1.44499,392400001.0
2007-08-29 15:06:00,1.44504,1.44574,1.44502,1.44574,309200000.0
2007-08-29 15:07:00,1.4456,1.44645,1.4456,1.44628,334600000.0
2007-08-29 15:08:00,1.4461,1.44624,1.44569,1.44584,449500001.0
2007-08-29 15:09:00,1.44575,1.44609,1.44571,1.44609,445700001.0
2007-08-29 15:10:00,1.44615,1.4465,1.44615,1.44631,430700000.0
2007-08-29 15:11:00,1.44623,1.44637,1.44611,1.44622,433600001.0
2007-08-29 15:12:00,1.44627,1.44635,1.44603,1.44619,376100000.0
2007-08-29 15:13:00,1.44617,1.44632,1.44616,1.44622,436000001.0
2007-08-29 15:14:00,1.44625,1.44644,1.44594,1.44611,430800000.0
2007-08-29 15:15:00,1.44587,1.44625,1.44587,1.44624,416600001.0
2007-08-29 15:16:00,1.44642,1.44693,1.44642,1.44662,416100002.0
2007-08-29 15:17:00,1.44661,1.44681,1.44637,1.44663,359100000.0
2007-08-29 15:18:00,1.44663,1.44674,1.44649,1.44661,331100001.0
2007-08-29 15:19:00,1.44655,1.44692,1.44655,1.44681,599500000.0
2007-08-29 15:20:00,1.44679,1.44727,1.44673,1.44691,424500001.0
2007-08-29 15:21:00,1.44692,1.447,1.44645,1.44662,672100002.0
2007-08-29 15:22:00,1.44653,1.4466,1.44617,1.44631,459200000.0
2007-08-29 15:23:00,1.44619,1.44626,1.4458,1.44599,463800002.0
2007-08-29 15:24:00,1.44628,1.44646,1.44619,1.44619,602200000.0
2007-08-29 15:25:00,1.44615,1.44656,1.44613,1.44644,586000001.0
2007-08-29 15:26:00,1.44649,1.44667,1.44631,1.44656,767200000.0
2007-08-29 15:27:00,1.44653,1.44654,1.44607,1.44619,591400001.0
2007-08-29 15:28:00,1.44627,1.44655,1.44614,1.44625,634200001.0
2007-08-29 15:29:00,1.44607,1.44622,1.44574,1.44589,614400001.0
2007-08-29 15:30:00,1.44569,1.44596,1.4456,1.44584,691900003.0
2007-08-29 15:31:00,1.44584,1.44611,1.44563,1.44586,501100000.0
2007-08-29 15:32:00,1.44597,1.44597,1.44536,1.44554,469200000.0
2007-08-29 15:33:00,1.44563,1.44578,1.4452,1.44578,452400000.0
2007-08-29 15:34:00,1.44596,1.44622,1.4457,1.44583,416700001.0
2007-08-29 15:35:00,1.44567,1.446,1.44517,1.44517,660300001.0
2007-08-29 15:36:00,1.44525,1.44548,1.44509,1.44512,430600000.0
2007-08-29 15:37:00,1.44506,1.44551,1.44506,1.44548,348900002.0
2007-08-29 15:38:00,1.44542,1.44542,1.44499,1.44537,376300000.0
2007-08-29 15:39:00,1.4453,1.44555,1.44507,1.44517,393100000.0
2007-08-29 15:40:00,1.44527,1.44578,1.44517,1.44574,419100001.0
2007-08-29 15:41:00,1.44579,1.44579,1.44527,1.44554,298300001.0
2007-08-29 15:42:00,1.4455,1.44567,1.44509,1.44522,223500001.0
2007-08-29 15:43:00,1.4452,1.44563,1.44515,1.4454,437500002.0
2007-08-29 15:44:00,1.44542,1.44566,1.44534,1.44546,366300002.0
2007-08-29 15:45:00,1.44575,1.44592,1.44552,1.44591,617500001.0
2007-08-29 15:46:00,1.44602,1.44642,1.44602,1.44642,563400002.0
2007-08-29 15:47:00,1.44632,1.44662,1.44596,1.44599,210000000.0
2007-08-29 15:48:00,1.44596,1.44612,1.44572,1.44586,218100000.0
2007-08-29 15:49:00,1.44598,1.44614,1.44565,1.44573,385100001.0
2007-08-29 15:50:00,1.44551,1.44584,1.44537,1.44539,409800003.0
2007-08-29 15:51:00,1.44551,1.44577,1.44543,1.44557,621400003.0
2007-08-29 15:52:00,1.44565,1.44578,1.44549,1.44559,326900001.0
2007-08-29 15:53:00,1.44558,1.44588,1.4455,1.44568,399700001.0
2007-08-29 15:54:00,1.44577,1.44591,1.44563,1.44585,382800002.0
2007-08-29 15:55:00,1.44581,1.44609,1.44557,1.44602,419700001.0
2007-08-29 15:56:00,1.44604,1.44627,1.44581,1.44616,329500000.0
2007-08-29 15:57:00,1.44611,1.44636,1.44592,1.44594,356100002.0
2007-08-29 15:58:00,1.44615,1.4464,1.44586,1.44632,421300000.0
2007-08-29 15:59:00,1.44641,1.44698,1.44638,1.44667,612800004.0
2007-08-29 16:00:00,1.44658,1.44679,1.4465,1.44666,434300000.0
2007-08-29 16:01:00,1.44673,1.44741,1.44673,1.44741,496700001.0
2007-08-29 16:02:00,1.44733,1.44761,1.44711,1.44742,534100003.0
2007-08-29 16:03:00,1.44718,1.44739,1.44699,1.44723,455300001.0
2007-08-29 16:04:00,1.44735,1.44813,1.44735,1.44797,528600003.0
2007-08-29 16:05:00,1.44789,1.44869,1.44789,1.44869,374400000.0
2007-08-29 16:06:00,1.4488,1.4488,1.44843,1.44864,211900000.0
2007-08-29 16:07:00,1.44863,1.44863,1.44832,1.44832,195000000.0
2007-08-29 16:08:00,1.4484,1.44862,1.44834,1.44856,171200001.0
2007-08-29 16:09:00,1.44849,1.44849,1.44806,1.44835,425200001.0
2007-08-29 16:10:00,1.44828,1.44845,1.44815,1.44845,425900003.0
2007-08-29 16:11:00,1.4483,1.4485,1.44813,1.44832,547500002.0
2007-08-29 16:12:00,1.44836,1.44891,1.44835,1.44891,507000000.0
2007-08-29 16:13:00,1.44905,1.4491,1.44878,1.44878,515300001.0
2007-08-29 16:14:00,1.44867,1.44882,1.44839,1.4486,604500001.0
2007-08-29 16:15:00,1.44873,1.44926,1.44869,1.44899,597200001.0
2007-08-29 16:16:00,1.44888,1.44897,1.44865,1.44865,533200000.0
2007-08-29 16:17:00,1.44869,1.44884,1.44841,1.44851,511400000.0
2007-08-29 16:18:00,1.44836,1.44858,1.4481,1.4484,688300001.0
2007-08-29 16:19:00,1.44855,1.44887,1.44841,1.44877,637900000.0
2007-08-29 16:20:00,1.4487,1.44926,1.44867,1.44895,598500000.0
2007-08-29 16:21:00,1.44887,1.449,1.4484,1.44895,538000001.0
2007-08-29 16:22:00,1.44866,1.44884,1.44849,1.44858,448000001.0
2007-08-29 16:23:00,1.44848,1.44867,1.44822,1.44844,496600000.0
2007-08-29 16:24:00,1.44855,1.44871,1.44816,1.44816,455100002.0
2007-08-29 16:25:00,1.44793,1.44827,1.44793,1.44811,624000001.0
2007-08-29 16:26:00,1.44854,1.44854,1.44803,1.44803,514000001.0
2007-08-29 16:27:00,1.44807,1.44827,1.44794,1.44826,435000002.0
2007-08-29 16:28:00,1.44823,1.44864,1.44805,1.44827,587800003.0
2007-08-29 16:29:00,1.44856,1.44897,1.44856,1.44862,386100000.0
2007-08-29 16:30:00,1.44876,1.44894,1.44841,1.44875,516400000.0
2007-08-29 16:31:00,1.44863,1.44892,1.44847,1.44852,347600000.0
2007-08-29 16:32:00,1.44839,1.44855,1.44789,1.44834,665600000.0
2007-08-29 16:33:00,1.44835,1.44845,1.44771,1.44827,537100003.0
2007-08-29 16:34:00,1.44822,1.44822,1.44794,1.44819,441400002.0
2007-08-29 16:35:00,1.44814,1.44824,1.44809,1.44819,394400002.0
2007-08-29 16:36:00,1.4482,1.44826,1.44789,1.44808,445300001.0
2007-08-29 16:37:00,1.44811,1.44844,1.44806,1.4481,576300002.0
2007-08-29 16:38:00,1.4483,1.44872,1.44824,1.44838,551700001.0
2007-08-29 16:39:00,1.4485,1.44887,1.44831,1.44836,582200001.0
2007-08-29 16:40:00,1.44841,1.44864,1.44825,1.44847,435400001.0
2007-08-29 16:41:00,1.44849,1.44871,1.44823,1.44852,434900001.0
2007-08-29 16:42:00,1.44847,1.44847,1.44805,1.44822,407900000.0
2007-08-29 16:43:00,1.44831,1.4486,1.44827,1.44834,539500003.0
2007-08-29 16:44:00,1.44829,1.44834,1.44805,1.44826,428600001.0
2007-08-29 16:45:00,1.44826,1.44826,1.44796,1.44822,418600000.0
2007-08-29 16:46:00,1.44822,1.44847,1.44818,1.44847,374800002.0
2007-08-29 16:47:00,1.44847,1.44856,1.44826,1.44832,559300000.0
2007-08-29 16:48:00,1.44843,1.44855,1.44793,1.44816,479800000.0
2007-08-29 16:49:00,1.44814,1.44834,1.44809,1.44832,430100000.0
2007-08-29 16:50:00,1.44837,1.44902,1.44837,1.44865,333600001.0
2007-08-29 16:51:00,1.44882,1.44916,1.44882,1.44914,360300000.0
2007-08-29 16:52:00,1.44905,1.44953,1.44892,1.44916,280800000.0
2007-08-29 16:53:00,1.44913,1.44929,1.44874,1.44893,688000004.0
2007-08-29 16:54:00,1.44875,1.44917,1.44855,1.44885,485400002.0
2007-08-29 16:55:00,1.4488,1.44886,1.4481,1.4481,684400004.0
2007-08-29 16:56:00,1.44805,1.44831,1.44747,1.44781,244300000.0
2007-08-29 16:57:00,1.44807,1.44836,1.44778,1.448,590200001.0
2007-08-29 16:58:00,1.44809,1.4484,1.44802,1.44805,535400001.0
2007-08-29 16:59:00,1.44806,1.44833,1.4474,1.44822,516400000.0
2007-08-29 17:00:00,1.4482,1.44877,1.44786,1.44865,816900003.0
2007-08-29 17:01:00,1.44879,1.4491,1.44843,1.44903,438900002.0
2007-08-29 17:02:00,1.44909,1.44909,1.44844,1.44855,356600000.0
2007-08-29 17:03:00,1.44835,1.44879,1.44828,1.44852,449300000.0
2007-08-29 17:04:00,1.44847,1.44852,1.44802,1.44802,474500002.0
2007-08-29 17:05:00,1.44791,1.44798,1.44754,1.44793,466200002.0
2007-08-29 17:06:00,1.44794,1.44855,1.44785,1.44838,418100001.0
2007-08-29 17:07:00,1.44828,1.44895,1.44828,1.44873,311000001.0
2007-08-29 17:08:00,1.44871,1.44887,1.44829,1.44829,476200001.0
2007-08-29 17:09:00,1.44845,1.44845,1.44765,1.44773,630300001.0
2007-08-29 17:10:00,1.44776,1.44805,1.44769,1.44776,391200000.0
2007-08-29 17:11:00,1.44778,1.44818,1.44757,1.44809,555100000.0
2007-08-29 17:12:00,1.44821,1.4487,1.44818,1.4487,414100000.0
2007-08-29 17:13:00,1.44886,1.44909,1.44874,1.44874,311600001.0
2007-08-29 17:14:00,1.44864,1.44894,1.44845,1.44878,551900002.0
2007-08-29 17:15:00,1.44886,1.44912,1.44867,1.4489,537000000.0
2007-08-29 17:16:00,1.44878,1.44948,1.44872,1.44926,418600000.0
2007-08-29 17:17:00,1.44923,1.44954,1.44901,1.44905,505900001.0
2007-08-29 17:18:00,1.44942,1.44942,1.44881,1.44899,655800002.0
2007-08-29 17:19:00,1.44908,1.44916,1.44869,1.449,337100000.0
2007-08-29 17:20:00,1.44912,1.44953,1.44898,1.44942,433400000.0
2007-08-29 17:21:00,1.44933,1.4495,1.44918,1.44945,468300000.0
2007-08-29 17:22:00,1.4495,1.44968,1.44939,1.44948,556700001.0
2007-08-29 17:23:00,1.44947,1.44977,1.44941,1.44957,554000001.0
2007-08-29 17:24:00,1.44985,1.44998,1.44954,1.44974,477600002.0
2007-08-29 17:25:00,1.44981,1.44995,1.44952,1.44988,403700000.0
2007-08-29 17:26:00,1.45024,1.45049,1.45012,1.45021,526200000.0
2007-08-29 17:27:00,1.44987,1.45016,1.4498,1.44989,509700002.0
2007-08-29 17:28:00,1.45006,1.45025,1.44987,1.44997,515100001.0
2007-08-29 17:29:00,1.45001,1.45039,1.44992,1.45025,688700002.0
2007-08-29 17:30:00,1.45031,1.45071,1.45019,1.45027,520500001.0
2007-08-29 17:31:00,1.4502,1.4504,1.45009,1.45032,649500003.0
2007-08-29 17:32:00,1.45026,1.45051,1.45012,1.45042,471900001.0
2007-08-29 17:33:00,1.45036,1.4506,1.4502,1.45039,583000003.0
2007-08-29 17:34:00,1.4505,1.45072,1.4504,1.45051,357200000.0
2007-08-29 17:35:00,1.45038,1.45051,1.45023,1.45051,422500000.0
2007-08-29 17:36:00,1.45024,1.45053,1.44993,1.45034,435700002.0
2007-08-29 17:37:00,1.45023,1.45023,1.44939,1.44939,377700000.0
2007-08-29 17:38:00,1.44921,1.44958,1.44907,1.44908,433600001.0
2007-08-29 17:39:00,1.449,1.44903,1.4482,1.4482,603300001.0
2007-08-29 17:40:00,1.44809,1.44832,1.44774,1.44791,335000000.0
2007-08-29 17:41:00,1.44795,1.44809,1.44779,1.44791,406400001.0
2007-08-29 17:42:00,1.44782,1.44854,1.44765,1.44854,362900000.0
2007-08-29 17:43:00,1.44862,1.44875,1.44823,1.44873,412200000.0
2007-08-29 17:44:00,1.44885,1.44887,1.44826,1.44857,383400000.0
2007-08-29 17:45:00,1.44856,1.44885,1.4483,1.4483,571400001.0
2007-08-29 17:46:00,1.44817,1.44831,1.448,1.44802,544500001.0
2007-08-29 17:47:00,1.44803,1.44829,1.44797,1.44816,423800000.0
2007-08-29 17:48:00,1.44824,1.44833,1.44807,1.44833,348200000.0
2007-08-29 17:49:00,1.44812,1.44826,1.44769,1.4477,336000000.0
2007-08-29 17:50:00,1.44769,1.44769,1.44722,1.44725,475300004.0
2007-08-29 17:51:00,1.44736,1.448,1.44736,1.44791,446300000.0
2007-08-29 17:52:00,1.44785,1.44839,1.44785,1.44794,570400003.0
2007-08-29 17:53:00,1.44796,1.44822,1.44786,1.44789,557900001.0
2007-08-29 17:54:00,1.44789,1.44797,1.44777,1.44779,449200001.0
2007-08-29 17:55:00,1.44785,1.44813,1.44778,1.44796,463300001.0
2007-08-29 17:56:00,1.44798,1.44798,1.44762,1.4478,373500000.0
2007-08-29 17:57:00,1.44785,1.44806,1.44755,1.44804,597100001.0
2007-08-29 17:58:00,1.44801,1.44819,1.44775,1.44786,636900001.0
2007-08-29 17:59:00,1.44793,1.44823,1.44789,1.44823,296900000.0
2007-08-29 18:00:00,1.44815,1.44837,1.44791,1.44798,695200002.0
2007-08-29 18:01:00,1.44777,1.44797,1.44767,1.44778,804800001.0
2007-08-29 18:02:00,1.44762,1.44781,1.44757,1.44771,569600001.0
2007-08-29 18:03:00,1.44769,1.44781,1.44761,1.44765,395900001.0
2007-08-29 18:04:00,1.44768,1.44799,1.44765,1.44774,534300000.0
2007-08-29 18:05:00,1.44771,1.44788,1.44754,1.44762,574600003.0
2007-08-29 18:06:00,1.44763,1.44779,1.44753,1.44753,337900000.0
2007-08-29 18:07:00,1.44755,1.44768,1.44731,1.44748,432500000.0
2007-08-29 18:08:00,1.44752,1.44784,1.44737,1.44784,489400001.0
2007-08-29 18:09:00,1.44784,1.4481,1.44781,1.44795,485700002.0
2007-08-29 18:10:00,1.44794,1.44847,1.44788,1.44829,542400002.0
2007-08-29 18:11:00,1.44836,1.4486,1.44821,1.4486,402500000.0
2007-08-29 18:12:00,1.44868,1.44876,1.44851,1.44872,416600000.0
2007-08-29 18:13:00,1.44868,1.44881,1.44853,1.44871,312300001.0
2007-08-29 18:14:00,1.4488,1.4489,1.4486,1.44871,507100000.0
2007-08-29 18:15:00,1.44851,1.44887,1.44851,1.44857,472300001.0
2007-08-29 18:16:00,1.44862,1.44898,1.44862,1.44879,314100002.0
2007-08-29 18:17:00,1.44889,1.44904,1.44872,1.44872,490500000.0
2007-08-29 18:18:00,1.44869,1.44891,1.44851,1.44869,536600003.0
2007-08-29 18:19:00,1.44848,1.44849,1.4481,1.4481,407300001.0
2007-08-29 18:20:00,1.44814,1.44857,1.44814,1.44857,444400000.0
2007-08-29 18:21:00,1.44856,1.44878,1.44856,1.44857,438500000.0
2007-08-29 18:22:00,1.44862,1.44885,1.44835,1.44857,410600000.0
2007-08-29 18:23:00,1.44832,1.44859,1.44826,1.44854,419200002.0
2007-08-29 18:24:00,1.44855,1.44885,1.44855,1.44867,265200000.0
2007-08-29 18:25:00,1.44884,1.44892,1.44868,1.44881,432100000.0
2007-08-29 18:26:00,1.44881,1.44895,1.44875,1.44889,332800001.0
2007-08-29 18:27:00,1.44906,1.44919,1.44898,1.44911,423000000.0
2007-08-29 18:28:00,1.44907,1.44937,1.4489,1.44916,383700000.0
2007-08-29 18:29:00,1.44915,1.44945,1.44905,1.44938,784800002.0
2007-08-29 18:30:00,1.44953,1.44953,1.44915,1.44939,472500001.0
2007-08-29 18:31:00,1.44935,1.4494,1.44904,1.44909,583700001.0
2007-08-29 18:32:00,1.449,1.44928,1.449,1.44921,309000000.0
2007-08-29 18:33:00,1.44916,1.44916,1.44865,1.44869,546900000.0
2007-08-29 18:34:00,1.44864,1.44879,1.44858,1.44864,426400000.0
2007-08-29 18:35:00,1.44843,1.4488,1.44839,1.4485,334300000.0
2007-08-29 18:36:00,1.4484,1.4484,1.44795,1.44813,339300001.0
2007-08-29 18:37:00,1.44805,1.44815,1.44787,1.44805,291800001.0
2007-08-29 18:38:00,1.44812,1.44842,1.44812,1.44842,298700001.0
2007-08-29 18:39:00,1.4483,1.44853,1.44821,1.44842,267300001.0
2007-08-29 18:40:00,1.44842,1.44874,1.44832,1.44846,496700000.0
2007-08-29 18:41:00,1.44848,1.44866,1.44844,1.44852,168000000.0
2007-08-29 18:42:00,1.44852,1.44864,1.44832,1.44851,506200000.0
2007-08-29 18:43:00,1.4485,1.4487,1.44834,1.44866,510200000.0
2007-08-29 18:44:00,1.44885,1.4489,1.44857,1.4489,418200000.0
2007-08-29 18:45:00,1.44891,1.44891,1.4486,1.44871,312500000.0
2007-08-29 18:46:00,1.44877,1.44903,1.44866,1.44866,468700001.0
2007-08-29 18:47:00,1.44852,1.44894,1.44848,1.44892,503800000.0
2007-08-29 18:48:00,1.44892,1.44936,1.44883,1.4491,545000002.0
2007-08-29 18:49:00,1.44917,1.44946,1.44917,1.44926,376100001.0
2007-08-29 18:50:00,1.44909,1.44921,1.44898,1.4491,339300001.0
2007-08-29 18:51:00,1.44902,1.44914,1.44895,1.44914,217100001.0
2007-08-29 18:52:00,1.44914,1.44929,1.44897,1.44923,364900001.0
2007-08-29 18:53:00,1.44934,1.44965,1.44918,1.44924,579600002.0
2007-08-29 18:54:00,1.44958,1.44986,1.44947,1.44966,635400001.0
2007-08-29 18:55:00,1.44963,1.44974,1.44935,1.44974,678800002.0
2007-08-29 18:56:00,1.4496,1.44975,1.44948,1.44974,572600000.0
2007-08-29 18:57:00,1.44976,1.4502,1.44976,1.45003,716500002.0
2007-08-29 18:58:00,1.44996,1.44996,1.44968,1.44971,357500000.0
2007-08-29 18:59:00,1.44973,1.44983,1.44955,1.44977,490100000.0
2007-08-29 19:00:00,1.44978,1.45005,1.44978,1.45003,335000001.0
2007-08-29 19:01:00,1.45004,1.45011,1.44973,1.4498,415900001.0
2007-08-29 19:02:00,1.44983,1.45002,1.44963,1.44975,508400001.0
2007-08-29 19:03:00,1.44976,1.45,1.44965,1.44976,628000002.0
2007-08-29 19:04:00,1.44982,1.45004,1.44963,1.44992,605000000.0
2007-08-29 19:05:00,1.44996,1.45025,1.44992,1.45006,783800003.0
2007-08-29 19:06:00,1.4501,1.45041,1.45,1.45035,529900002.0
2007-08-29 19:07:00,1.45052,1.45165,1.45052,1.45111,512900001.0
2007-08-29 19:08:00,1.45103,1.45137,1.45094,1.45113,582300002.0
2007-08-29 19:09:00,1.45082,1.45082,1.45043,1.45065,489000001.0
2007-08-29 19:10:00,1.45054,1.45081,1.45051,1.45062,498900000.0
2007-08-29 19:11:00,1.45069,1.45095,1.45057,1.45071,441000003.0
2007-08-29 19:12:00,1.45081,1.45096,1.45073,1.45092,584600003.0
2007-08-29 19:13:00,1.45089,1.45107,1.45074,1.45087,758600001.0
2007-08-29 19:14:00,1.45075,1.45101,1.45049,1.45054,568000001.0
2007-08-29 19:15:00,1.45045,1.45075,1.45044,1.45045,508000000.0
2007-08-29 19:16:00,1.45045,1.45079,1.4504,1.45055,296400000.0
2007-08-29 19:17:00,1.45043,1.45064,1.45031,1.45055,490400002.0
2007-08-29 19:18:00,1.45055,1.45059,1.45016,1.4504,569000000.0
2007-08-29 19:19:00,1.45042,1.45083,1.45039,1.45042,290100000.0
2007-08-29 19:20:00,1.45061,1.4509,1.45034,1.45081,631200001.0
2007-08-29 19:21:00,1.4508,1.45163,1.4508,1.45124,423900003.0
2007-08-29 19:22:00,1.4512,1.45143,1.45108,1.45143,275600000.0
2007-08-29 19:23:00,1.45133,1.45158,1.45108,1.45129,411400001.0
2007-08-29 19:24:00,1.45118,1.45119,1.45066,1.45088,510100000.0
2007-08-29 19:25:00,1.45084,1.45114,1.4507,1.45109,702300002.0
2007-08-29 19:26:00,1.45108,1.45126,1.45104,1.45117,220300002.0
2007-08-29 19:27:00,1.45119,1.45133,1.45104,1.45127,301499999.0
2007-08-29 19:28:00,1.45139,1.45147,1.45103,1.45124,270800000.0
2007-08-29 19:29:00,1.45118,1.45128,1.45094,1.45114,547200002.0
2007-08-29 19:30:00,1.45121,1.45165,1.45121,1.45157,488700001.0
2007-08-29 19:31:00,1.45155,1.45166,1.45134,1.45136,582900003.0
2007-08-29 19:32:00,1.45125,1.45142,1.45102,1.45127,408600001.0
2007-08-29 19:33:00,1.45131,1.45131,1.45096,1.45114,330100000.0
2007-08-29 19:34:00,1.45107,1.45121,1.45087,1.45102,559000000.0
2007-08-29 19:35:00,1.45106,1.45106,1.45066,1.45076,412000001.0
2007-08-29 19:36:00,1.45065,1.45116,1.45065,1.45096,250400001.0
2007-08-29 19:37:00,1.45092,1.45105,1.45054,1.45058,392300001.0
2007-08-29 19:38:00,1.45065,1.45075,1.45043,1.45051,472500001.0
2007-08-29 19:39:00,1.45055,1.45095,1.45055,1.45087,327800000.0
2007-08-29 19:40:00,1.45094,1.45094,1.45066,1.45078,287400001.0
2007-08-29 19:41:00,1.4507,1.4507,1.45041,1.45053,194100000.0
2007-08-29 19:42:00,1.45055,1.45087,1.45049,1.45064,335700000.0
2007-08-29 19:43:00,1.45059,1.45073,1.45043,1.45063,293800002.0
2007-08-29 19:44:00,1.45067,1.45079,1.45054,1.4506,266800001.0
2007-08-29 19:45:00,1.45059,1.45069,1.45056,1.45061,101300000.0
2007-08-29 19:46:00,1.45058,1.45085,1.45058,1.45081,214200001.0
2007-08-29 19:47:00,1.45075,1.45138,1.45054,1.45138,368800000.0
2007-08-29 19:48:00,1.45135,1.45146,1.45109,1.4514,266200001.0
2007-08-29 19:49:00,1.45134,1.45148,1.45102,1.45121,546300002.0
2007-08-29 19:50:00,1.45136,1.45176,1.45136,1.45155,489200000.0
2007-08-29 19:51:00,1.45155,1.45184,1.45155,1.45165,397400001.0
2007-08-29 19:52:00,1.45157,1.45181,1.45154,1.45169,529800001.0
2007-08-29 19:53:00,1.4517,1.45187,1.45144,1.45179,611200000.0
2007-08-29 19:54:00,1.45188,1.45202,1.45174,1.45175,297900000.0
2007-08-29 19:55:00,1.45184,1.45197,1.45175,1.45177,388800000.0
2007-08-29 19:56:00,1.45176,1.45176,1.45106,1.45133,470000003.0
2007-08-29 19:57:00,1.45125,1.45125,1.45085,1.45111,255300001.0
2007-08-29 19:58:00,1.45102,1.45119,1.45072,1.45089,456199999.0
2007-08-29 19:59:00,1.45105,1.45113,1.45081,1.45101,375100000.0
2007-08-29 20:00:00,1.45098,1.45116,1.45082,1.45082,427800000.0
2007-08-29 20:01:00,1.45075,1.45099,1.45071,1.45094,688200002.0
2007-08-29 20:02:00,1.45079,1.45113,1.45067,1.45082,578700001.0
2007-08-29 20:03:00,1.45093,1.4511,1.45076,1.45099,620100002.0
2007-08-29 20:04:00,1.45098,1.45111,1.45032,1.45055,357300001.0
2007-08-29 20:05:00,1.45054,1.45082,1.45054,1.45066,425800000.0
2007-08-29 20:06:00,1.45065,1.45081,1.45043,1.45058,605200000.0
2007-08-29 20:07:00,1.45063,1.4507,1.45041,1.45066,422200000.0
2007-08-29 20:08:00,1.4507,1.45077,1.45043,1.45077,540400001.0
2007-08-29 20:09:00,1.4507,1.45082,1.45045,1.45054,577000001.0
2007-08-29 20:10:00,1.4503,1.4503,1.44982,1.45,657600001.0
2007-08-29 20:11:00,1.45,1.45018,1.44987,1.44992,703900002.0
2007-08-29 20:12:00,1.4499,1.45026,1.44982,1.45003,645600001.0
2007-08-29 20:13:00,1.44993,1.45017,1.44989,1.44996,407400002.0
2007-08-29 20:14:00,1.4502,1.45026,1.44995,1.44997,332800000.0
2007-08-29 20:15:00,1.44969,1.44989,1.44952,1.44989,386700002.0
2007-08-29 20:16:00,1.44993,1.45003,1.44978,1.44986,199200000.0
2007-08-29 20:17:00,1.44988,1.45007,1.44971,1.44993,309000000.0
2007-08-29 20:18:00,1.45002,1.45008,1.44977,1.44987,672000001.0
2007-08-29 20:19:00,1.44989,1.45012,1.44981,1.45,348000001.0
2007-08-29 20:20:00,1.45014,1.45027,1.45,1.45015,364600002.0
2007-08-29 20:21:00,1.4502,1.4502,1.45,1.45,25800000.0
2007-08-29 20:22:00,1.45016,1.45032,1.45011,1.45023,198400001.0
2007-08-29 20:23:00,1.45016,1.45028,1.45002,1.4501,346500000.0
2007-08-29 20:24:00,1.45019,1.45037,1.45003,1.45023,257400001.0
2007-08-29 20:25:00,1.4502,1.45062,1.45017,1.4505,260000000.0
2007-08-29 20:26:00,1.45045,1.45069,1.45036,1.45038,369400000.0
2007-08-29 20:27:00,1.45031,1.45052,1.45009,1.45009,440300000.0
2007-08-29 20:28:00,1.45024,1.45048,1.4502,1.4502,285900000.0
2007-08-29 20:29:00,1.45023,1.45029,1.45007,1.45007,622100003.0
2007-08-29 20:30:00,1.44998,1.45034,1.44998,1.45018,241600000.0
2007-08-29 20:31:00,1.45018,1.45064,1.45018,1.45046,211400001.0
2007-08-29 20:32:00,1.45056,1.45061,1.45033,1.45042,164400001.0
2007-08-29 20:33:00,1.45038,1.45068,1.45023,1.4503,276800000.0
2007-08-29 20:34:00,1.45017,1.4502,1.44973,1.44993,360600000.0
2007-08-29 20:35:00,1.44994,1.45002,1.44966,1.44986,285600000.0
2007-08-29 20:36:00,1.44994,1.45004,1.44968,1.44989,421400000.0
2007-08-29 20:37:00,1.44988,1.44996,1.44968,1.44974,309400001.0
2007-08-29 20:38:00,1.4495,1.44972,1.44916,1.44935,309700000.0
2007-08-29 20:39:00,1.4495,1.44978,1.44942,1.44957,461700000.0
2007-08-29 20:40:00,1.44946,1.44951,1.44906,1.44921,336400000.0
2007-08-29 20:41:00,1.44937,1.4495,1.44909,1.44928,487500000.0
2007-08-29 20:42:00,1.44926,1.44954,1.44925,1.44949,245500000.0
2007-08-29 20:43:00,1.44957,1.44975,1.44948,1.44963,217000001.0
2007-08-29 20:44:00,1.44975,1.45002,1.44955,1.44955,231600001.0
2007-08-29 20:45:00,1.44953,1.44983,1.44953,1.44979,578800000.0
2007-08-29 20:46:00,1.44987,1.45004,1.44981,1.45004,270400000.0
2007-08-29 20:47:00,1.45013,1.45021,1.44991,1.45005,322400001.0
2007-08-29 20:48:00,1.45025,1.45041,1.45023,1.45036,432200003.0
2007-08-29 20:49:00,1.45035,1.45042,1.45003,1.4503,462800004.0
2007-08-29 20:50:00,1.45017,1.45039,1.45015,1.4502,262100001.0
2007-08-29 20:51:00,1.4502,1.45044,1.4502,1.45038,257200000.0
2007-08-29 20:52:00,1.45036,1.4504,1.45016,1.45037,228600001.0
2007-08-29 20:53:00,1.45014,1.45026,1.44993,1.45011,221700000.0
2007-08-29 20:54:00,1.45011,1.45038,1.45003,1.45038,180100000.0
2007-08-29 20:55:00,1.45055,1.45077,1.45038,1.45069,287400001.0
2007-08-29 20:56:00,1.45085,1.45107,1.45085,1.45096,138200000.0
2007-08-29 20:57:00,1.45102,1.4511,1.45081,1.45086,476100000.0
2007-08-29 20:58:00,1.45084,1.45084,1.45039,1.45056,268300001.0
2007-08-29 20:59:00,1.45032,1.45039,1.45009,1.45024,128400000.0
2007-08-29 21:00:00,1.45012,1.4505,1.45012,1.45029,301900001.0
2007-08-29 21:01:00,1.45024,1.45024,1.44983,1.44994,252900000.0
2007-08-29 21:02:00,1.45004,1.45004,1.44971,1.44972,99500001.0
2007-08-29 21:03:00,1.44946,1.44946,1.44915,1.44945,40000000.0
2007-08-29 21:04:00,1.44943,1.4497,1.44912,1.4497,317200001.0
2007-08-29 21:05:00,1.44971,1.44988,1.44951,1.44976,399300000.0
2007-08-29 21:06:00,1.44955,1.44988,1.44955,1.44976,246000000.0
2007-08-29 21:07:00,1.44974,1.45002,1.44974,1.44992,254200004.0
2007-08-29 21:08:00,1.44976,1.44994,1.44959,1.44959,265800001.0
2007-08-29 21:09:00,1.44953,1.44986,1.44953,1.4497,33400000.0
2007-08-29 21:10:00,1.44975,1.4501,1.44975,1.44976,266100000.0
2007-08-29 21:11:00,1.44986,1.45,1.44962,1.44972,38500000.0
2007-08-29 21:12:00,1.44977,1.44988,1.4497,1.4498,222300001.0
2007-08-29 21:13:00,1.44969,1.44982,1.44959,1.44962,232700000.0
2007-08-29 21:14:00,1.44956,1.44965,1.44906,1.44913,218000000.0
2007-08-29 21:15:00,1.44891,1.44916,1.44891,1.44897,301500003.0
2007-08-29 21:16:00,1.44907,1.44908,1.4489,1.44896,135100000.0
2007-08-29 21:17:00,1.44905,1.44917,1.44869,1.44881,314200001.0
2007-08-29 21:18:00,1.44873,1.44874,1.44849,1.44849,166300000.0
2007-08-29 21:19:00,1.44852,1.44877,1.44852,1.44874,132700000.0
2007-08-29 21:20:00,1.44889,1.44928,1.4488,1.44918,79600002.0
2007-08-29 21:21:00,1.44932,1.44944,1.44922,1.4494,132500000.0
2007-08-29 21:22:00,1.44938,1.44947,1.44921,1.44921,174000001.0
2007-08-29 21:23:00,1.44916,1.44926,1.44916,1.44916,85500000.0
2007-08-29 21:24:00,1.44922,1.44938,1.44907,1.44924,143400000.0
2007-08-29 21:25:00,1.4494,1.4494,1.4492,1.44928,219400002.0
2007-08-29 21:26:00,1.44914,1.44939,1.44914,1.4493,256900000.0
2007-08-29 21:27:00,1.44953,1.44953,1.44929,1.44953,159900000.0
2007-08-29 21:28:00,1.44965,1.44972,1.44943,1.44957,120000000.0
2007-08-29 21:29:00,1.44952,1.44973,1.44946,1.4495,312200000.0
2007-08-29 21:30:00,1.44966,1.44975,1.4495,1.4495,90300000.0
2007-08-29 21:31:00,1.44955,1.44987,1.44949,1.44967,354800001.0
2007-08-29 21:32:00,1.44972,1.4498,1.44949,1.44951,368200002.0
2007-08-29 21:33:00,1.44963,1.44969,1.44933,1.44933,360400001.0
2007-08-29 21:34:00,1.44933,1.44933,1.44908,1.44922,299400000.0
2007-08-29 21:35:00,1.44918,1.44922,1.44877,1.44911,346400000.0
2007-08-29 21:36:00,1.44912,1.44926,1.44882,1.44926,328500000.0
2007-08-29 21:37:00,1.4493,1.44966,1.44911,1.44919,275800000.0
2007-08-29 21:38:00,1.44928,1.44935,1.44902,1.44935,355200001.0
2007-08-29 21:39:00,1.44925,1.44943,1.44912,1.44912,295700001.0
2007-08-29 21:40:00,1.44874,1.44891,1.44862,1.44867,177600001.0
2007-08-29 21:41:00,1.44869,1.44912,1.44869,1.44886,221200000.0
2007-08-29 21:42:00,1.44881,1.44892,1.44867,1.44867,137200000.0
2007-08-29 21:43:00,1.44882,1.44886,1.44857,1.44864,183800000.0
2007-08-29 21:44:00,1.44881,1.44897,1.44877,1.44895,149400000.0
2007-08-29 21:45:00,1.44882,1.44917,1.44868,1.44908,358500001.0
2007-08-29 21:46:00,1.44889,1.44921,1.44875,1.449,354300000.0
2007-08-29 21:47:00,1.44895,1.44908,1.44871,1.44882,283900001.0
2007-08-29 21:48:00,1.44883,1.44893,1.44875,1.44886,415700000.0
2007-08-29 21:49:00,1.44878,1.44902,1.44878,1.44901,316100001.0
2007-08-29 21:50:00,1.4489,1.44902,1.44836,1.44849,408599999.0
2007-08-29 21:51:00,1.44849,1.44889,1.44834,1.44871,590900003.0
2007-08-29 21:52:00,1.44874,1.44901,1.44832,1.44901,335400001.0
2007-08-29 21:53:00,1.44901,1.44907,1.44835,1.44873,73900000.0
2007-08-29 21:54:00,1.4486,1.44873,1.44851,1.44856,400900002.0
2007-08-29 21:55:00,1.44859,1.44891,1.4485,1.44882,137000000.0
2007-08-29 21:56:00,1.44899,1.44905,1.44891,1.44892,40000000.0
2007-08-29 21:57:00,1.44884,1.44902,1.44866,1.44875,243300000.0
2007-08-29 21:58:00,1.44897,1.44923,1.44885,1.44898,146800000.0
2007-08-29 21:59:00,1.44902,1.44952,1.44902,1.44946,259200000.0
2007-08-29 22:00:00,1.44931,1.44945,1.44887,1.44916,66200000.0
2007-08-29 22:01:00,1.44906,1.44935,1.44906,1.44926,142300000.0
2007-08-29 22:02:00,1.44869,1.44871,1.44831,1.44831,166100000.0
2007-08-29 22:03:00,1.44831,1.44874,1.44829,1.44845,114400000.0
2007-08-29 22:04:00,1.44827,1.44844,1.4481,1.44826,203000001.0
2007-08-29 22:05:00,1.44834,1.44859,1.44828,1.44846,220400002.0
2007-08-29 22:06:00,1.44836,1.44864,1.44829,1.44841,141500001.0
2007-08-29 22:07:00,1.44865,1.44867,1.44839,1.4485,180400001.0
2007-08-29 22:08:00,1.44843,1.44862,1.44841,1.4486,181500000.0
2007-08-29 22:09:00,1.44852,1.44881,1.44822,1.44829,328500000.0
2007-08-29 22:10:00,1.44833,1.44879,1.44833,1.44857,232900000.0
2007-08-29 22:11:00,1.44866,1.44892,1.44859,1.44879,272700001.0
2007-08-29 22:12:00,1.44897,1.44945,1.4488,1.44905,176900000.0
2007-08-29 22:13:00,1.44905,1.44912,1.44879,1.44881,237000001.0
2007-08-29 22:14:00,1.44866,1.44868,1.44817,1.44831,130700000.0
2007-08-29 22:15:00,1.44825,1.44846,1.44801,1.44803,145500000.0
2007-08-29 22:16:00,1.44794,1.44834,1.44794,1.44811,84200000.0
2007-08-29 22:17:00,1.44819,1.44848,1.44817,1.44848,242599999.0
2007-08-29 22:18:00,1.4483,1.44856,1.44803,1.44841,116800000.0
2007-08-29 22:19:00,1.44823,1.44851,1.44791,1.44795,202100000.0
2007-08-29 22:20:00,1.4479,1.44825,1.4479,1.44825,142700000.0
2007-08-29 22:21:00,1.44829,1.44832,1.44803,1.44814,187300000.0
2007-08-29 22:22:00,1.44805,1.44811,1.44788,1.44809,211100001.0
2007-08-29 22:23:00,1.44814,1.44824,1.44801,1.44805,211400000.0
2007-08-29 22:24:00,1.44812,1.44851,1.44802,1.44809,280200000.0
2007-08-29 22:25:00,1.44806,1.44833,1.44797,1.44802,210600000.0
2007-08-29 22:26:00,1.44794,1.44819,1.44794,1.44815,190500000.0
2007-08-29 22:27:00,1.44824,1.44836,1.44806,1.44827,140900000.0
2007-08-29 22:28:00,1.44814,1.44837,1.44804,1.44809,65600000.0
2007-08-29 22:29:00,1.44816,1.44841,1.4481,1.44816,209100001.0
2007-08-29 22:30:00,1.44812,1.44844,1.4481,1.4482,230900000.0
2007-08-29 22:31:00,1.4483,1.44836,1.44796,1.4482,241300000.0
2007-08-29 22:32:00,1.44822,1.44838,1.44797,1.44833,196600002.0
2007-08-29 22:33:00,1.44812,1.44821,1.44811,1.44821,140100002.0
2007-08-29 22:34:00,1.44825,1.44851,1.44812,1.44824,230300000.0
2007-08-29 22:35:00,1.44804,1.44833,1.44795,1.44802,136300000.0
2007-08-29 22:36:00,1.448,1.44802,1.4479,1.4479,132700000.0
2007-08-29 22:37:00,1.44812,1.44905,1.44812,1.44905,221600001.0
2007-08-29 22:38:00,1.4491,1.4491,1.4486,1.44893,310800001.0
2007-08-29 22:39:00,1.44916,1.44966,1.44916,1.44965,256000000.0
2007-08-29 22:40:00,1.44979,1.45011,1.44963,1.44963,275100000.0
2007-08-29 22:41:00,1.44967,1.44994,1.44957,1.44994,250400000.0
2007-08-29 22:42:00,1.44997,1.45007,1.44977,1.44991,157900001.0
2007-08-29 22:43:00,1.44976,1.44976,1.4493,1.4493,191400001.0
2007-08-29 22:44:00,1.44904,1.44904,1.44844,1.44858,226600001.0
2007-08-29 22:45:00,1.44852,1.44871,1.44831,1.44867,213100000.0
2007-08-29 22:46:00,1.44882,1.44932,1.44882,1.44914,151300000.0
2007-08-29 22:47:00,1.44907,1.44947,1.44906,1.4493,107300000.0
2007-08-29 22:48:00,1.44931,1.44952,1.44925,1.44939,126300000.0
2007-08-29 22:49:00,1.4494,1.4494,1.44916,1.44918,247200001.0
2007-08-29 22:50:00,1.44905,1.44943,1.44902,1.44911,235800001.0
2007-08-29 22:51:00,1.4492,1.44938,1.44918,1.44933,249400001.0
2007-08-29 22:52:00,1.4492,1.4495,1.44911,1.44911,306200000.0
2007-08-29 22:53:00,1.44939,1.44958,1.44929,1.44946,167700000.0
2007-08-29 22:54:00,1.44954,1.44977,1.44954,1.44977,203800000.0
2007-08-29 22:55:00,1.44966,1.44966,1.44941,1.44943,233000000.0
2007-08-29 22:56:00,1.44927,1.44946,1.44913,1.44916,169800000.0
2007-08-29 22:57:00,1.44945,1.44956,1.44924,1.44937,20800000.0
2007-08-29 22:58:00,1.44932,1.44947,1.44922,1.44922,30400000.0
2007-08-29 22:59:00,1.44933,1.44951,1.4492,1.44951,25600000.0
2007-08-29 23:00:00,1.44907,1.44921,1.44905,1.44906,107600000.0
2007-08-29 23:01:00,1.4494,1.44953,1.44905,1.44908,32600000.0
2007-08-29 23:02:00,1.44906,1.44949,1.44898,1.44898,37600000.0
2007-08-29 23:03:00,1.4492,1.44951,1.44909,1.44931,35200000.0
2007-08-29 23:04:00,1.44961,1.44961,1.44918,1.4495,49600000.0
2007-08-29 23:05:00,1.44918,1.44952,1.44918,1.44931,52600000.0
2007-08-29 23:06:00,1.44889,1.44889,1.44844,1.44854,41600000.0
2007-08-29 23:07:00,1.44844,1.44845,1.44786,1.4479,99300001.0
2007-08-29 23:08:00,1.448,1.44829,1.448,1.44829,78500000.0
2007-08-29 23:09:00,1.44862,1.44862,1.44836,1.44848,44400000.0
2007-08-29 23:10:00,1.44813,1.44856,1.44813,1.44841,72800000.0
2007-08-29 23:11:00,1.44851,1.44868,1.4484,1.4484,50100000.0
2007-08-29 23:12:00,1.44854,1.44864,1.44819,1.44821,72600000.0
2007-08-29 23:13:00,1.44823,1.44823,1.44809,1.44809,44600000.0
2007-08-29 23:14:00,1.44819,1.44853,1.44817,1.44841,33300000.0
2007-08-29 23:15:00,1.44876,1.44889,1.44843,1.44843,37200000.0
2007-08-29 23:16:00,1.44807,1.44821,1.44801,1.44821,43800000.0
2007-08-29 23:17:00,1.44829,1.44829,1.448,1.44803,80900000.0
2007-08-29 23:18:00,1.44823,1.44843,1.44812,1.44812,63300000.0
2007-08-29 23:19:00,1.44826,1.44826,1.44792,1.44792,21600000.0
2007-08-29 23:20:00,1.44792,1.44809,1.44781,1.44781,92500001.0
2007-08-29 23:21:00,1.44792,1.44808,1.44787,1.44808,47100000.0
2007-08-29 23:22:00,1.44803,1.44834,1.44777,1.44802,124200002.0
2007-08-29 23:23:00,1.44808,1.44819,1.44746,1.44811,182700000.0
2007-08-29 23:24:00,1.44787,1.44789,1.44775,1.44775,52600000.0
2007-08-29 23:25:00,1.448,1.44815,1.44795,1.44815,45900000.0
2007-08-29 23:26:00,1.4481,1.44812,1.44792,1.44812,63400000.0
2007-08-29 23:27:00,1.44809,1.44817,1.44801,1.44817,30600000.0
2007-08-29 23:28:00,1.44798,1.44812,1.44769,1.44799,45500000.0
2007-08-29 23:29:00,1.44784,1.44812,1.44766,1.44776,76400000.0
2007-08-29 23:30:00,1.44791,1.44813,1.44743,1.44743,88300000.0
2007-08-29 23:31:00,1.44799,1.44812,1.44787,1.44787,56500000.0
2007-08-29 23:32:00,1.448,1.44812,1.4479,1.44797,51000000.0
2007-08-29 23:33:00,1.44795,1.44807,1.44789,1.448,132200001.0
2007-08-29 23:34:00,1.44793,1.44818,1.44776,1.44777,276600000.0
2007-08-29 23:35:00,1.44776,1.44781,1.44771,1.44773,163800001.0
2007-08-29 23:36:00,1.44766,1.44766,1.44743,1.44754,31800000.0
2007-08-29 23:37:00,1.44792,1.44792,1.44725,1.44734,41000000.0
2007-08-29 23:38:00,1.4473,1.44743,1.44722,1.44722,33800000.0
2007-08-29 23:39:00,1.44719,1.44739,1.44716,1.44718,187000001.0
2007-08-29 23:40:00,1.44556,1.44639,1.44556,1.44639,81200000.0
2007-08-29 23:41:00,1.44667,1.44689,1.44658,1.44668,144200001.0
2007-08-29 23:42:00,1.44616,1.44616,1.44501,1.4458,37800000.0
2007-08-29 23:43:00,1.44563,1.44588,1.44542,1.44586,107100000.0
2007-08-29 23:44:00,1.44584,1.44585,1.44552,1.44567,90400000.0
2007-08-29 23:45:00,1.44589,1.44589,1.4457,1.44582,122700000.0
2007-08-29 23:46:00,1.4458,1.44585,1.44553,1.4458,61800000.0
2007-08-29 23:47:00,1.44598,1.44626,1.44591,1.44602,88500000.0
2007-08-29 23:48:00,1.44633,1.44671,1.44609,1.44633,34100000.0
2007-08-29 23:49:00,1.4463,1.4464,1.44601,1.4464,93100000.0
2007-08-29 23:50:00,1.44661,1.44675,1.44643,1.44659,43400000.0
2007-08-29 23:51:00,1.4469,1.4469,1.4464,1.4464,70500000.0
2007-08-29 23:52:00,1.44632,1.4466,1.44629,1.4466,158800000.0
2007-08-29 23:53:00,1.44651,1.44686,1.44639,1.44645,92300000.0
2007-08-29 23:54:00,1.4471,1.44752,1.44674,1.44674,236700000.0
2007-08-29 23:55:00,1.44681,1.44694,1.44677,1.44685,107200000.0
2007-08-29 23:56:00,1.44694,1.44722,1.44693,1.44712,100300000.0
2007-08-29 23:57:00,1.44693,1.4473,1.4469,1.4473,140300000.0
2007-08-29 23:58:00,1.44749,1.44793,1.44722,1.44773,178700002.0
2007-08-29 23:59:00,1.44791,1.44834,1.44785,1.4482,76400000.0
2007-08-30 00:00:00,1.44846,1.44846,1.44807,1.44807,139200000.0
2007-08-30 00:01:00,1.44756,1.44841,1.44734,1.44743,240000000.0
2007-08-30 00:02:00,1.44756,1.44778,1.44756,1.44772,168400000.0
2007-08-30 00:03:00,1.44775,1.44796,1.44771,1.4478,270100000.0
2007-08-30 00:04:00,1.44794,1.44878,1.44794,1.44871,149400000.0
2007-08-30 00:05:00,1.44896,1.44945,1.44896,1.44911,54400000.0
2007-08-30 00:06:00,1.44934,1.44958,1.44889,1.44889,65600000.0
2007-08-30 00:07:00,1.44843,1.44856,1.448,1.44835,80000000.0
2007-08-30 00:08:00,1.44847,1.4487,1.44845,1.4487,44000000.0
2007-08-30 00:09:00,1.44859,1.44892,1.44859,1.44876,97800000.0
2007-08-30 00:10:00,1.4485,1.44898,1.4485,1.44898,43300000.0
2007-08-30 00:11:00,1.44852,1.44852,1.44824,1.44849,77000000.0
2007-08-30 00:12:00,1.44811,1.44827,1.44809,1.44809,31500000.0
2007-08-30 00:13:00,1.44819,1.44857,1.44819,1.44857,40800000.0
2007-08-30 00:14:00,1.44892,1.44894,1.44867,1.4488,35000000.0
2007-08-30 00:15:00,1.44874,1.44875,1.4485,1.44857,26000000.0
2007-08-30 00:16:00,1.44859,1.44874,1.44859,1.44865,23400000.0
2007-08-30 00:17:00,1.44849,1.44849,1.44822,1.44835,76800000.0
2007-08-30 00:18:00,1.44838,1.44839,1.44816,1.44817,75000000.0
2007-08-30 00:19:00,1.44845,1.44885,1.44811,1.44811,150400000.0
2007-08-30 00:20:00,1.44809,1.44819,1.44806,1.44814,54200000.0
2007-08-30 00:21:00,1.44847,1.44858,1.44828,1.44848,26800000.0
2007-08-30 00:22:00,1.44858,1.44873,1.44839,1.44864,27700000.0
2007-08-30 00:23:00,1.44871,1.44892,1.44849,1.44869,53100000.0
2007-08-30 00:24:00,1.44882,1.44882,1.44845,1.44849,89500000.0
2007-08-30 00:25:00,1.44834,1.44858,1.44823,1.44826,41600000.0
2007-08-30 00:26:00,1.44827,1.4483,1.4482,1.4482,38800000.0
2007-08-30 00:27:00,1.44859,1.4491,1.44859,1.44892,112100001.0
2007-08-30 00:28:00,1.44888,1.44902,1.44864,1.44864,25800000.0
2007-08-30 00:29:00,1.44871,1.44877,1.4486,1.44873,70500000.0
2007-08-30 00:30:00,1.44869,1.44869,1.44862,1.44865,42000000.0
2007-08-30 00:31:00,1.44858,1.44863,1.44855,1.44863,39000000.0
2007-08-30 00:32:00,1.44872,1.44888,1.44864,1.44888,84600000.0
2007-08-30 00:33:00,1.44883,1.44887,1.44839,1.44839,103400000.0
2007-08-30 00:34:00,1.44848,1.44892,1.44837,1.44892,25400000.0
2007-08-30 00:35:00,1.4486,1.44871,1.44853,1.4486,69400000.0
2007-08-30 00:36:00,1.44859,1.44881,1.44852,1.44881,89200000.0
2007-08-30 00:37:00,1.44913,1.44939,1.44905,1.4491,56200000.0
2007-08-30 00:38:00,1.44905,1.44913,1.44904,1.44913,47200001.0
2007-08-30 00:39:00,1.44942,1.44942,1.44885,1.44891,43300000.0
2007-08-30 00:40:00,1.4494,1.44981,1.44939,1.44971,31400000.0
2007-08-30 00:41:00,1.44966,1.44966,1.44931,1.44959,33900000.0
2007-08-30 00:42:00,1.44969,1.44969,1.44921,1.44962,85100000.0
2007-08-30 00:43:00,1.44963,1.44963,1.44922,1.44948,32600000.0
2007-08-30 00:44:00,1.44961,1.44971,1.44934,1.44934,49600000.0
2007-08-30 00:45:00,1.44959,1.44973,1.44925,1.44949,43900000.0
2007-08-30 00:46:00,1.44954,1.4496,1.44919,1.44919,43000000.0
2007-08-30 00:47:00,1.44961,1.44966,1.44865,1.44865,43300000.0
2007-08-30 00:48:00,1.44836,1.44856,1.44836,1.44851,29700000.0
2007-08-30 00:49:00,1.44905,1.44905,1.44863,1.44863,29800000.0
2007-08-30 00:50:00,1.44908,1.44912,1.44863,1.44912,30400000.0
2007-08-30 00:51:00,1.44877,1.44926,1.44872,1.44926,46600000.0
2007-08-30 00:52:00,1.44944,1.44956,1.44911,1.44915,92900000.0
2007-08-30 00:53:00,1.44923,1.44951,1.44922,1.4493,65000000.0
2007-08-30 00:54:00,1.44921,1.44937,1.44921,1.44934,68700000.0
2007-08-30 00:55:00,1.44962,1.44972,1.44916,1.44927,66800001.0
2007-08-30 00:56:00,1.44931,1.44938,1.44921,1.44938,59600000.0
2007-08-30 00:57:00,1.44934,1.44963,1.44934,1.44963,51000000.0
2007-08-30 00:58:00,1.44972,1.44972,1.44962,1.44962,45800000.0
2007-08-30 00:59:00,1.44963,1.44965,1.44941,1.44945,193900000.0
2007-08-30 01:00:00,1.44935,1.44936,1.44906,1.44906,62600000.0
2007-08-30 01:01:00,1.44916,1.44925,1.44894,1.44894,74000001.0
2007-08-30 01:02:00,1.44902,1.44912,1.44902,1.4491,51700000.0
2007-08-30 01:03:00,1.44905,1.4491,1.44873,1.44889,61600000.0
2007-08-30 01:04:00,1.44919,1.44946,1.4488,1.44946,30400000.0
2007-08-30 01:05:00,1.44921,1.44957,1.44896,1.44896,67500000.0
2007-08-30 01:06:00,1.44873,1.44928,1.44869,1.44917,31800000.0
2007-08-30 01:07:00,1.44922,1.44946,1.44922,1.44931,52200000.0
2007-08-30 01:08:00,1.44946,1.44946,1.44916,1.44934,69300000.0
2007-08-30 01:09:00,1.44976,1.44976,1.44921,1.4495,97300000.0
2007-08-30 01:10:00,1.44932,1.44982,1.44924,1.44953,49000000.0
2007-08-30 01:11:00,1.44974,1.44996,1.44957,1.44996,86000001.0
2007-08-30 01:12:00,1.45005,1.45022,1.44943,1.44943,211500000.0
2007-08-30 01:13:00,1.44937,1.44954,1.44932,1.44947,165600000.0
2007-08-30 01:14:00,1.44952,1.44974,1.44946,1.44958,38200000.0
2007-08-30 01:15:00,1.45013,1.45013,1.44988,1.44994,57700001.0
2007-08-30 01:16:00,1.4499,1.4499,1.44964,1.44964,43400000.0
2007-08-30 01:17:00,1.44948,1.44949,1.44942,1.44949,30400000.0
2007-08-30 01:18:00,1.4494,1.44953,1.44936,1.44936,27000000.0
2007-08-30 01:19:00,1.44933,1.44945,1.44928,1.44933,36800000.0
2007-08-30 01:20:00,1.44925,1.44926,1.44916,1.44923,35100000.0
2007-08-30 01:21:00,1.44914,1.4492,1.44907,1.44909,54400000.0
2007-08-30 01:22:00,1.44912,1.44926,1.44909,1.44923,147400000.0
2007-08-30 01:23:00,1.44955,1.44961,1.44943,1.44946,27800000.0
2007-08-30 01:24:00,1.44924,1.44975,1.44924,1.44957,60000000.0
2007-08-30 01:25:00,1.44949,1.44951,1.44932,1.4495,40400000.0
2007-08-30 01:26:00,1.44911,1.44914,1.44891,1.44893,204800000.0
2007-08-30 01:27:00,1.4492,1.44951,1.4492,1.44951,39400000.0
2007-08-30 01:28:00,1.44937,1.4496,1.44937,1.44954,55800000.0
2007-08-30 01:29:00,1.44985,1.45019,1.4498,1.45019,32600000.0
2007-08-30 01:30:00,1.4499,1.45006,1.44965,1.44996,66500000.0
2007-08-30 01:31:00,1.44979,1.45013,1.44979,1.45009,56600000.0
2007-08-30 01:32:00,1.45016,1.45016,1.44966,1.44993,51400000.0
2007-08-30 01:33:00,1.45,1.45022,1.4496,1.44995,137700000.0
2007-08-30 01:34:00,1.45026,1.45033,1.45012,1.45021,102800000.0
2007-08-30 01:35:00,1.45019,1.45041,1.45007,1.4502,18800000.0
2007-08-30 01:36:00,1.45022,1.45044,1.45022,1.45029,48300000.0
2007-08-30 01:37:00,1.45002,1.45009,1.44993,1.45002,31000000.0
2007-08-30 01:38:00,1.45025,1.45025,1.44985,1.44996,58100000.0
2007-08-30 01:39:00,1.45032,1.45051,1.45019,1.45029,40700000.0
2007-08-30 01:40:00,1.45005,1.45033,1.45,1.45021,64200001.0
2007-08-30 01:41:00,1.45012,1.45032,1.44966,1.45025,24000000.0
2007-08-30 01:42:00,1.45037,1.45086,1.45005,1.45027,224800000.0
2007-08-30 01:43:00,1.45047,1.4505,1.45023,1.45043,62000000.0
2007-08-30 01:44:00,1.45017,1.45034,1.45005,1.45034,218000000.0
2007-08-30 01:45:00,1.45036,1.45061,1.45018,1.45047,126800000.0
2007-08-30 01:46:00,1.45049,1.45063,1.45048,1.45057,44400000.0
2007-08-30 01:47:00,1.4505,1.45052,1.45045,1.4505,66700000.0
2007-08-30 01:48:00,1.45029,1.45029,1.45018,1.45023,39000000.0
2007-08-30 01:49:00,1.4504,1.45084,1.45033,1.45041,125500000.0
2007-08-30 01:50:00,1.45039,1.4507,1.45018,1.45027,198800001.0
2007-08-30 01:51:00,1.45033,1.45033,1.45011,1.45011,42400000.0
2007-08-30 01:52:00,1.45007,1.45041,1.44991,1.45017,194800000.0
2007-08-30 01:53:00,1.44996,1.44996,1.44954,1.44972,102500001.0
2007-08-30 01:54:00,1.44956,1.44956,1.44945,1.44956,61400000.0
2007-08-30 01:55:00,1.44972,1.44996,1.44972,1.44989,62400000.0
2007-08-30 01:56:00,1.44997,1.45024,1.44995,1.45011,69600000.0
2007-08-30 01:57:00,1.45004,1.45031,1.44981,1.44981,82400000.0
2007-08-30 01:58:00,1.44981,1.44994,1.44964,1.44993,49400000.0
2007-08-30 01:59:00,1.45006,1.45033,1.44986,1.45,30400000.0
2007-08-30 02:00:00,1.45026,1.45034,1.45014,1.45024,41000000.0
2007-08-30 02:01:00,1.44991,1.45016,1.44982,1.45006,30600000.0
2007-08-30 02:02:00,1.45006,1.45025,1.45006,1.45014,41200000.0
2007-08-30 02:03:00,1.45012,1.45036,1.4501,1.45026,45100000.0
2007-08-30 02:04:00,1.45004,1.45029,1.45004,1.45014,42900000.0
2007-08-30 02:05:00,1.45009,1.45012,1.45,1.45,36800000.0
2007-08-30 02:06:00,1.45004,1.45019,1.45004,1.45019,34000000.0
2007-08-30 02:07:00,1.44995,1.4502,1.44995,1.45015,29400000.0
2007-08-30 02:08:00,1.45006,1.45027,1.45004,1.45027,54300000.0
2007-08-30 02:09:00,1.45031,1.45031,1.44967,1.45002,38400000.0
2007-08-30 02:10:00,1.45001,1.45015,1.44953,1.45005,29400000.0
2007-08-30 02:11:00,1.44973,1.45018,1.44973,1.45008,35200000.0
2007-08-30 02:12:00,1.44997,1.45033,1.44995,1.45003,32500000.0
2007-08-30 02:13:00,1.44997,1.45045,1.4499,1.45031,38800000.0
2007-08-30 02:14:00,1.45026,1.45027,1.45001,1.45009,42600000.0
2007-08-30 02:15:00,1.45014,1.45032,1.44996,1.45022,59900001.0
2007-08-30 02:16:00,1.45009,1.45009,1.44949,1.44954,51800000.0
2007-08-30 02:17:00,1.44948,1.44954,1.44914,1.44925,49000001.0
2007-08-30 02:18:00,1.44912,1.44931,1.44885,1.44887,55400000.0
2007-08-30 02:19:00,1.44882,1.44888,1.44867,1.44874,32400000.0
2007-08-30 02:20:00,1.44867,1.44869,1.44812,1.44843,62000000.0
2007-08-30 02:21:00,1.44833,1.44874,1.44833,1.44874,28400000.0
2007-08-30 02:22:00,1.44863,1.44863,1.44809,1.4483,28100000.0
2007-08-30 02:23:00,1.44829,1.44856,1.44829,1.44832,39000000.0
2007-08-30 02:24:00,1.44836,1.44875,1.44836,1.44854,41000000.0
2007-08-30 02:25:00,1.44853,1.44856,1.44812,1.44856,42700001.0
2007-08-30 02:26:00,1.44865,1.44865,1.44839,1.44845,53100001.0
2007-08-30 02:27:00,1.44857,1.44879,1.44839,1.44849,73300000.0
2007-08-30 02:28:00,1.44877,1.44887,1.44853,1.44855,48700000.0
2007-08-30 02:29:00,1.44865,1.44879,1.44812,1.44879,48300000.0
2007-08-30 02:30:00,1.44908,1.44945,1.44897,1.44919,34400000.0
2007-08-30 02:31:00,1.44903,1.44925,1.44885,1.44902,60400000.0
2007-08-30 02:32:00,1.44888,1.44904,1.44859,1.44887,43000000.0
2007-08-30 02:33:00,1.44893,1.44917,1.44889,1.44889,31800000.0
2007-08-30 02:34:00,1.44915,1.44926,1.44881,1.44885,60000000.0
2007-08-30 02:35:00,1.44884,1.44884,1.4486,1.4488,30600000.0
2007-08-30 02:36:00,1.44849,1.44877,1.44849,1.44857,38200000.0
2007-08-30 02:37:00,1.44829,1.44837,1.44811,1.44834,32400000.0
2007-08-30 02:38:00,1.44842,1.44862,1.44818,1.44818,64000000.0
2007-08-30 02:39:00,1.44831,1.44839,1.4475,1.4481,38800000.0
2007-08-30 02:40:00,1.44803,1.44806,1.44769,1.4477,35400000.0
2007-08-30 02:41:00,1.4479,1.4485,1.44788,1.44844,30800000.0
2007-08-30 02:42:00,1.44861,1.44861,1.44796,1.44824,35000000.0
2007-08-30 02:43:00,1.44795,1.44814,1.4477,1.44814,52000000.0
2007-08-30 02:44:00,1.44845,1.4486,1.4475,1.44774,29300000.0
2007-08-30 02:45:00,1.44775,1.44813,1.44775,1.44778,21200000.0
2007-08-30 02:46:00,1.44785,1.44794,1.44756,1.44779,43400000.0
2007-08-30 02:47:00,1.4477,1.4479,1.44729,1.44743,21500000.0
2007-08-30 02:48:00,1.44778,1.44803,1.44764,1.44764,26300000.0
2007-08-30 02:49:00,1.4476,1.448,1.44757,1.44767,76900000.0
2007-08-30 02:50:00,1.44756,1.44792,1.44751,1.44792,36600000.0
2007-08-30 02:51:00,1.44763,1.44806,1.44763,1.44801,32000000.0
2007-08-30 02:52:00,1.44789,1.44804,1.44774,1.44804,34900000.0
2007-08-30 02:53:00,1.44815,1.4483,1.44798,1.4483,41200000.0
2007-08-30 02:54:00,1.44827,1.44831,1.44783,1.44792,40200000.0
2007-08-30 02:55:00,1.44789,1.44812,1.44789,1.44809,50300000.0
2007-08-30 02:56:00,1.44809,1.4483,1.44794,1.4483,43000000.0
2007-08-30 02:57:00,1.44799,1.44833,1.44799,1.44832,38200000.0
2007-08-30 02:58:00,1.44823,1.44823,1.44791,1.448,32800000.0
2007-08-30 02:59:00,1.448,1.44816,1.44792,1.448,24400000.0
2007-08-30 03:00:00,1.4479,1.44802,1.44782,1.44802,30200000.0
2007-08-30 03:01:00,1.44786,1.44797,1.44773,1.44786,27900000.0
2007-08-30 03:02:00,1.44778,1.44804,1.44778,1.44803,42400000.0
2007-08-30 03:03:00,1.44756,1.44759,1.44742,1.44743,34600000.0
2007-08-30 03:04:00,1.44745,1.44776,1.44745,1.44745,23200000.0
2007-08-30 03:05:00,1.44774,1.44788,1.44749,1.44759,28300000.0
2007-08-30 03:06:00,1.44814,1.44825,1.44781,1.44816,55900000.0
2007-08-30 03:07:00,1.44824,1.44824,1.44732,1.44732,26600000.0
2007-08-30 03:08:00,1.44744,1.44744,1.44721,1.44735,30000000.0
2007-08-30 03:09:00,1.44769,1.44798,1.44748,1.44784,21000000.0
2007-08-30 03:10:00,1.44795,1.44804,1.44775,1.44804,58900000.0
2007-08-30 03:11:00,1.44807,1.44844,1.44802,1.44802,28200000.0
2007-08-30 03:12:00,1.44837,1.44851,1.44832,1.44845,38100000.0
2007-08-30 03:13:00,1.4484,1.4484,1.44806,1.44808,36300000.0
2007-08-30 03:14:00,1.44805,1.44825,1.44796,1.44812,68200001.0
2007-08-30 03:15:00,1.44812,1.44838,1.44792,1.44796,23600000.0
2007-08-30 03:16:00,1.44796,1.44806,1.44741,1.44743,35900000.0
2007-08-30 03:17:00,1.44773,1.44775,1.44748,1.44749,34000000.0
2007-08-30 03:18:00,1.44757,1.4477,1.44738,1.44751,34000000.0
2007-08-30 03:19:00,1.4475,1.44772,1.44748,1.44757,20600000.0
2007-08-30 03:20:00,1.44771,1.44777,1.44753,1.44758,43200000.0
2007-08-30 03:21:00,1.44759,1.44788,1.44758,1.4478,30000000.0
2007-08-30 03:22:00,1.44788,1.44799,1.44779,1.44799,29400000.0
2007-08-30 03:23:00,1.4479,1.44791,1.44775,1.44791,25800000.0
2007-08-30 03:24:00,1.44792,1.44797,1.44767,1.44797,33000000.0
2007-08-30 03:25:00,1.44763,1.44808,1.44763,1.44808,23000000.0
2007-08-30 03:26:00,1.44814,1.44819,1.44788,1.44819,22600000.0
2007-08-30 03:27:00,1.44792,1.44835,1.44792,1.44824,31000000.0
2007-08-30 03:28:00,1.44818,1.44822,1.44802,1.44809,23600000.0
2007-08-30 03:29:00,1.44797,1.44811,1.44769,1.44769,42600000.0
2007-08-30 03:30:00,1.44783,1.44811,1.44778,1.44792,43300000.0
2007-08-30 03:31:00,1.44797,1.44821,1.44786,1.44814,45600000.0
2007-08-30 03:32:00,1.44789,1.44789,1.44766,1.44778,49400000.0
2007-08-30 03:33:00,1.4477,1.4477,1.44743,1.44758,39400000.0
2007-08-30 03:34:00,1.44742,1.44755,1.44724,1.44742,51200000.0
2007-08-30 03:35:00,1.44744,1.44751,1.44728,1.44743,42400000.0
2007-08-30 03:36:00,1.44727,1.44755,1.44698,1.44747,56200000.0
2007-08-30 03:37:00,1.44756,1.44763,1.44743,1.44743,27200000.0
2007-08-30 03:38:00,1.44746,1.44762,1.44741,1.44762,35100000.0
2007-08-30 03:39:00,1.44768,1.44768,1.44729,1.44766,41400000.0
2007-08-30 03:40:00,1.44756,1.44756,1.44748,1.44754,29500000.0
2007-08-30 03:41:00,1.44733,1.44764,1.44724,1.44764,36400000.0
2007-08-30 03:42:00,1.44753,1.44766,1.44745,1.44766,36300000.0
2007-08-30 03:43:00,1.44762,1.44769,1.44746,1.44769,34400000.0
2007-08-30 03:44:00,1.4475,1.44764,1.4475,1.44754,29600000.0
2007-08-30 03:45:00,1.44781,1.44784,1.44751,1.44771,32800000.0
2007-08-30 03:46:00,1.44774,1.44774,1.44729,1.44761,35000000.0
2007-08-30 03:47:00,1.44746,1.44778,1.44745,1.44778,48500000.0
2007-08-30 03:48:00,1.44744,1.44763,1.44744,1.44753,30200000.0
2007-08-30 03:49:00,1.44746,1.44763,1.44737,1.44749,31700000.0
2007-08-30 03:50:00,1.44737,1.44763,1.4472,1.4475,44400000.0
2007-08-30 03:51:00,1.44763,1.44763,1.44725,1.44736,51600000.0
2007-08-30 03:52:00,1.44731,1.44749,1.44722,1.44747,46400000.0
2007-08-30 03:53:00,1.44765,1.44765,1.44746,1.44746,26600000.0
2007-08-30 03:54:00,1.44766,1.44766,1.44727,1.44749,9200000.0
2007-08-30 03:55:00,1.44761,1.44761,1.44746,1.44746,19200000.0
2007-08-30 03:56:00,1.44755,1.44765,1.44747,1.44751,37400000.0
2007-08-30 03:57:00,1.44749,1.44766,1.44715,1.44766,44400000.0
2007-08-30 03:58:00,1.44769,1.44772,1.44749,1.44772,39100000.0
2007-08-30 03:59:00,1.44768,1.44776,1.44749,1.44766,41000000.0
2007-08-30 04:00:00,1.44762,1.44779,1.44748,1.44755,57100000.0
2007-08-30 04:01:00,1.44746,1.4477,1.44728,1.44766,25600000.0
2007-08-30 04:02:00,1.44781,1.4479,1.44772,1.44789,30400000.0
2007-08-30 04:03:00,1.44791,1.4482,1.4478,1.4482,34400000.0
2007-08-30 04:04:00,1.44806,1.4483,1.44804,1.44804,37600000.0
2007-08-30 04:05:00,1.44753,1.44842,1.44753,1.44841,20400000.0
2007-08-30 04:06:00,1.44823,1.44828,1.44795,1.44828,31800000.0
2007-08-30 04:07:00,1.44803,1.44803,1.44763,1.44801,27800000.0
2007-08-30 04:08:00,1.44797,1.44807,1.4478,1.44792,45000000.0
2007-08-30 04:09:00,1.44772,1.44784,1.44753,1.44763,32800000.0
2007-08-30 04:10:00,1.44759,1.44793,1.44753,1.44783,36400000.0
2007-08-30 04:11:00,1.44779,1.44787,1.44761,1.44787,29200000.0
2007-08-30 04:12:00,1.44785,1.44793,1.4477,1.44788,39800000.0
2007-08-30 04:13:00,1.44782,1.44815,1.44759,1.44815,21000000.0
2007-08-30 04:14:00,1.44785,1.44792,1.44752,1.44766,38400000.0
2007-08-30 04:15:00,1.4478,1.44785,1.44753,1.4478,38200000.0
2007-08-30 04:16:00,1.4478,1.44795,1.44746,1.44791,34800000.0
2007-08-30 04:17:00,1.44788,1.44793,1.4477,1.44793,33400000.0
2007-08-30 04:18:00,1.44743,1.44795,1.44743,1.44773,37400000.0
2007-08-30 04:19:00,1.44747,1.44783,1.44747,1.44783,32600000.0
2007-08-30 04:20:00,1.44759,1.44759,1.44741,1.44745,60500000.0
2007-08-30 04:21:00,1.44763,1.44765,1.44742,1.44763,41800000.0
2007-08-30 04:22:00,1.4479,1.44797,1.44781,1.44795,29400000.0
2007-08-30 04:23:00,1.44794,1.44801,1.44779,1.44786,88600000.0
2007-08-30 04:24:00,1.44765,1.44791,1.44765,1.44788,39000000.0
2007-08-30 04:25:00,1.44796,1.44796,1.44749,1.44772,45600000.0
2007-08-30 04:26:00,1.44774,1.44776,1.44756,1.4476,42200000.0
2007-08-30 04:27:00,1.44775,1.44792,1.44763,1.44765,34600000.0
2007-08-30 04:28:00,1.44784,1.44802,1.44752,1.44793,25400000.0
2007-08-30 04:29:00,1.44779,1.44794,1.44757,1.44783,40600000.0
2007-08-30 04:30:00,1.44787,1.44807,1.44764,1.44779,64800000.0
2007-08-30 04:31:00,1.44775,1.44814,1.44775,1.44797,49600000.0
2007-08-30 04:32:00,1.44795,1.44822,1.44795,1.44811,33800000.0
2007-08-30 04:33:00,1.44818,1.44818,1.44789,1.44806,22000000.0
2007-08-30 04:34:00,1.44791,1.44817,1.44791,1.44794,60300000.0
2007-08-30 04:35:00,1.44779,1.44796,1.4477,1.44777,27600000.0
2007-08-30 04:36:00,1.44806,1.44806,1.44786,1.44791,24200000.0
2007-08-30 04:37:00,1.44794,1.44794,1.44752,1.44783,37400000.0
2007-08-30 04:38:00,1.44775,1.44841,1.44773,1.44841,31600000.0
2007-08-30 04:39:00,1.4482,1.44833,1.44784,1.44813,86000000.0
2007-08-30 04:40:00,1.44808,1.44813,1.44785,1.44785,49900000.0
2007-08-30 04:41:00,1.44781,1.44805,1.4475,1.44805,34000000.0
2007-08-30 04:42:00,1.44795,1.4481,1.4479,1.44807,36100000.0
2007-08-30 04:43:00,1.44798,1.44808,1.44788,1.44805,64400001.0
2007-08-30 04:44:00,1.448,1.44813,1.44745,1.44803,54000000.0
2007-08-30 04:45:00,1.44804,1.4482,1.44798,1.4482,39700000.0
2007-08-30 04:46:00,1.44805,1.44815,1.44737,1.44737,35600000.0
2007-08-30 04:47:00,1.44812,1.44822,1.448,1.44822,33900000.0
2007-08-30 04:48:00,1.44814,1.44817,1.44802,1.44811,36600000.0
2007-08-30 04:49:00,1.44794,1.44814,1.4478,1.44791,43400000.0
2007-08-30 04:50:00,1.44801,1.44826,1.44793,1.44793,37500000.0
2007-08-30 04:51:00,1.44786,1.44802,1.44766,1.44802,28400000.0
2007-08-30 04:52:00,1.44807,1.44827,1.44798,1.44798,20800000.0
2007-08-30 04:53:00,1.44812,1.44812,1.44787,1.44793,45700000.0
2007-08-30 04:54:00,1.44808,1.44808,1.44788,1.44793,40700000.0
2007-08-30 04:55:00,1.44782,1.44782,1.44741,1.44748,31900000.0
2007-08-30 04:56:00,1.44749,1.44779,1.44749,1.44771,32800000.0
2007-08-30 04:57:00,1.44756,1.44764,1.44753,1.44753,35000000.0
2007-08-30 04:58:00,1.44765,1.44765,1.44727,1.44752,55700001.0
2007-08-30 04:59:00,1.4475,1.44798,1.4475,1.44798,28200000.0
2007-08-30 05:00:00,1.44808,1.44808,1.44776,1.4479,49200000.0
2007-08-30 05:01:00,1.44771,1.44787,1.44771,1.44786,42200001.0
2007-08-30 05:02:00,1.44762,1.44799,1.44762,1.44799,38400000.0
2007-08-30 05:03:00,1.44805,1.44805,1.44774,1.4478,47700000.0
2007-08-30 05:04:00,1.44751,1.44783,1.44751,1.44783,26000000.0
2007-08-30 05:05:00,1.44768,1.44792,1.44768,1.4478,22900000.0
2007-08-30 05:06:00,1.4477,1.44778,1.44751,1.44768,46800001.0
2007-08-30 05:07:00,1.44773,1.44791,1.44755,1.44783,38900000.0
2007-08-30 05:08:00,1.44793,1.44807,1.44785,1.44795,22000000.0
2007-08-30 05:09:00,1.44786,1.44806,1.44784,1.44791,47600000.0
2007-08-30 05:10:00,1.44784,1.44805,1.44754,1.44788,45000000.0
2007-08-30 05:11:00,1.44795,1.44812,1.4477,1.4477,36400000.0
2007-08-30 05:12:00,1.44788,1.44803,1.44778,1.44803,44900000.0
2007-08-30 05:13:00,1.44796,1.44813,1.4479,1.4479,20800000.0
2007-08-30 05:14:00,1.44795,1.44803,1.44783,1.44803,28400000.0
2007-08-30 05:15:00,1.44806,1.44806,1.44768,1.44781,43400000.0
2007-08-30 05:16:00,1.44791,1.44811,1.4479,1.44808,51400001.0
2007-08-30 05:17:00,1.44811,1.44831,1.44808,1.44812,35000000.0
2007-08-30 05:18:00,1.44812,1.44814,1.44795,1.44795,41800001.0
2007-08-30 05:19:00,1.44762,1.44802,1.44762,1.44802,42300000.0
2007-08-30 05:20:00,1.44825,1.44869,1.44825,1.44859,23600000.0
2007-08-30 05:21:00,1.44882,1.44928,1.44882,1.44883,23200000.0
2007-08-30 05:22:00,1.44905,1.44905,1.44877,1.44877,58400001.0
2007-08-30 05:23:00,1.44818,1.44903,1.44818,1.44878,50500000.0
2007-08-30 05:24:00,1.44871,1.4489,1.44871,1.44882,51700000.0
2007-08-30 05:25:00,1.44865,1.449,1.4486,1.44893,56200000.0
2007-08-30 05:26:00,1.44909,1.44937,1.44908,1.44923,37600000.0
2007-08-30 05:27:00,1.44924,1.44924,1.44873,1.44889,52000000.0
2007-08-30 05:28:00,1.449,1.449,1.44801,1.44864,27200000.0
2007-08-30 05:29:00,1.44841,1.44866,1.44841,1.4485,53200000.0
2007-08-30 05:30:00,1.44843,1.44859,1.44835,1.44856,44700000.0
2007-08-30 05:31:00,1.44869,1.44873,1.44844,1.44846,51500000.0
2007-08-30 05:32:00,1.4486,1.44875,1.44839,1.4487,38000000.0
2007-08-30 05:33:00,1.44885,1.44885,1.44855,1.44855,30200000.0
2007-08-30 05:34:00,1.44868,1.44879,1.44857,1.44859,41000000.0
2007-08-30 05:35:00,1.44872,1.44873,1.44849,1.44867,40600000.0
2007-08-30 05:36:00,1.44851,1.44863,1.44844,1.44844,34400000.0
2007-08-30 05:37:00,1.44846,1.44867,1.44818,1.44867,61700000.0
2007-08-30 05:38:00,1.44864,1.44884,1.44852,1.44862,26600000.0
2007-08-30 05:39:00,1.4486,1.44885,1.4484,1.44873,49400000.0
2007-08-30 05:40:00,1.44867,1.44878,1.4486,1.4486,23200000.0
2007-08-30 05:41:00,1.44863,1.4487,1.44831,1.44859,42200000.0
2007-08-30 05:42:00,1.44867,1.4488,1.44855,1.44875,35200000.0
2007-08-30 05:43:00,1.4485,1.44875,1.4485,1.44862,42000000.0
2007-08-30 05:44:00,1.44868,1.44887,1.44862,1.4488,39500000.0
2007-08-30 05:45:00,1.44875,1.44902,1.44865,1.44865,63700000.0
2007-08-30 05:46:00,1.44881,1.44906,1.44881,1.44896,41000000.0
2007-08-30 05:47:00,1.44885,1.4491,1.44885,1.44894,45600000.0
2007-08-30 05:48:00,1.44883,1.44908,1.44882,1.44898,33900000.0
2007-08-30 05:49:00,1.44905,1.44905,1.4488,1.44894,48800000.0
2007-08-30 05:50:00,1.44889,1.44904,1.44864,1.44889,18600000.0
2007-08-30 05:51:00,1.44893,1.44893,1.44853,1.44853,36600000.0
2007-08-30 05:52:00,1.44882,1.44902,1.44877,1.4488,35800000.0
2007-08-30 05:53:00,1.44883,1.44891,1.44851,1.44891,42200000.0
2007-08-30 05:54:00,1.44886,1.449,1.4487,1.449,32700000.0
2007-08-30 05:55:00,1.44887,1.44901,1.44867,1.4488,37600000.0
2007-08-30 05:56:00,1.44885,1.44885,1.44856,1.44879,33900000.0
2007-08-30 05:57:00,1.4485,1.44872,1.44849,1.4486,35000000.0
2007-08-30 05:58:00,1.4488,1.44901,1.44873,1.4488,44500000.0
2007-08-30 05:59:00,1.4492,1.44942,1.44912,1.44938,28200000.0
2007-08-30 06:00:00,1.44931,1.44952,1.44923,1.44943,48200000.0
2007-08-30 06:01:00,1.44925,1.44948,1.44925,1.44933,30600000.0
2007-08-30 06:02:00,1.44941,1.44958,1.44908,1.44958,39600000.0
2007-08-30 06:03:00,1.44957,1.44964,1.44944,1.44951,55400000.0
2007-08-30 06:04:00,1.44954,1.44957,1.44937,1.44952,41000000.0
2007-08-30 06:05:00,1.4494,1.44953,1.44921,1.44924,58200000.0
2007-08-30 06:06:00,1.44924,1.44952,1.44924,1.44933,27200000.0
2007-08-30 06:07:00,1.44938,1.44961,1.44931,1.44939,37800000.0
2007-08-30 06:08:00,1.44956,1.44978,1.44951,1.44957,38400000.0
2007-08-30 06:09:00,1.44928,1.44933,1.44916,1.44922,35600000.0
2007-08-30 06:10:00,1.44935,1.44935,1.44912,1.44927,37600000.0
2007-08-30 06:11:00,1.44929,1.44973,1.44927,1.44927,55300000.0
2007-08-30 06:12:00,1.44934,1.44958,1.44934,1.44944,32400000.0
2007-08-30 06:13:00,1.4495,1.44968,1.44943,1.44954,39600000.0
2007-08-30 06:14:00,1.44967,1.44967,1.44919,1.44949,33600000.0
2007-08-30 06:15:00,1.44927,1.44945,1.4492,1.4493,41000000.0
2007-08-30 06:16:00,1.44935,1.44938,1.44916,1.44938,33900000.0
2007-08-30 06:17:00,1.44918,1.44955,1.44918,1.44928,25600000.0
2007-08-30 06:18:00,1.44921,1.44939,1.44914,1.44935,26600000.0
2007-08-30 06:19:00,1.44933,1.44936,1.4491,1.44918,43100000.0
2007-08-30 06:20:00,1.44927,1.44933,1.44909,1.44909,31600000.0
2007-08-30 06:21:00,1.4493,1.44935,1.4492,1.44935,40900000.0
2007-08-30 06:22:00,1.44918,1.44935,1.44912,1.44935,54300000.0
2007-08-30 06:23:00,1.44931,1.44938,1.44897,1.44938,36300000.0
2007-08-30 06:24:00,1.44927,1.44927,1.44883,1.44912,28000000.0
2007-08-30 06:25:00,1.44916,1.44924,1.44898,1.44898,41100000.0
2007-08-30 06:26:00,1.44893,1.44926,1.44881,1.44921,21200000.0
2007-08-30 06:27:00,1.44916,1.44921,1.44909,1.44918,35400000.0
2007-08-30 06:28:00,1.44906,1.4491,1.44893,1.44908,42400000.0
2007-08-30 06:29:00,1.44901,1.44913,1.44898,1.44913,46400001.0
2007-08-30 06:30:00,1.44902,1.44915,1.44898,1.44915,29000000.0
2007-08-30 06:31:00,1.44909,1.44909,1.44888,1.44888,35100000.0
2007-08-30 06:32:00,1.44881,1.44883,1.44859,1.4487,47400000.0
2007-08-30 06:33:00,1.44873,1.44891,1.44865,1.44883,47100000.0
2007-08-30 06:34:00,1.44841,1.44886,1.44841,1.44862,47600000.0
2007-08-30 06:35:00,1.44873,1.44912,1.44872,1.44886,51800000.0
2007-08-30 06:36:00,1.44845,1.44895,1.44845,1.44883,43600000.0
2007-08-30 06:37:00,1.44897,1.44918,1.4487,1.4487,61000000.0
2007-08-30 06:38:00,1.44908,1.44915,1.44882,1.44882,35600000.0
2007-08-30 06:39:00,1.4489,1.44911,1.44883,1.44894,34000000.0
2007-08-30 06:40:00,1.4489,1.44911,1.44884,1.44884,18400000.0
2007-08-30 06:41:00,1.44868,1.44907,1.44829,1.44907,32700000.0
2007-08-30 06:42:00,1.44861,1.44889,1.4484,1.44855,38600000.0
2007-08-30 06:43:00,1.4486,1.44868,1.4483,1.44856,84500000.0
2007-08-30 06:44:00,1.44868,1.44877,1.44857,1.44865,30000000.0
2007-08-30 06:45:00,1.44866,1.44889,1.44859,1.44867,38800000.0
2007-08-30 06:46:00,1.44858,1.44872,1.44843,1.44843,60800000.0
2007-08-30 06:47:00,1.44846,1.44868,1.44836,1.44836,53100000.0
2007-08-30 06:48:00,1.44823,1.44864,1.44816,1.4484,39200001.0
2007-08-30 06:49:00,1.4484,1.44858,1.44832,1.44854,36000000.0
2007-08-30 06:50:00,1.44852,1.44857,1.44837,1.44857,30600000.0
2007-08-30 06:51:00,1.44852,1.44852,1.44834,1.44842,41400000.0
2007-08-30 06:52:00,1.44852,1.44867,1.44835,1.44867,39100000.0
2007-08-30 06:53:00,1.44853,1.44862,1.4484,1.44862,42600000.0
2007-08-30 06:54:00,1.44855,1.44876,1.44843,1.44853,29800000.0
2007-08-30 06:55:00,1.44868,1.44893,1.44868,1.44875,31800000.0
2007-08-30 06:56:00,1.44874,1.44903,1.44873,1.44894,49400000.0
2007-08-30 06:57:00,1.44916,1.44932,1.44879,1.44912,39800000.0
2007-08-30 06:58:00,1.44875,1.44946,1.44875,1.44891,37400000.0
2007-08-30 06:59:00,1.44917,1.44931,1.44892,1.44922,20700000.0
2007-08-30 07:00:00,1.44938,1.44957,1.44938,1.44938,43800000.0
2007-08-30 07:01:00,1.4494,1.44941,1.44918,1.44922,57200001.0
2007-08-30 07:02:00,1.44924,1.44951,1.44921,1.44921,72000001.0
2007-08-30 07:03:00,1.44937,1.44937,1.4491,1.44911,35500000.0
2007-08-30 07:04:00,1.44924,1.44927,1.44895,1.44912,32800000.0
2007-08-30 07:05:00,1.44905,1.44905,1.44855,1.44855,43800000.0
2007-08-30 07:06:00,1.44853,1.44886,1.44841,1.44869,31200000.0
2007-08-30 07:07:00,1.44869,1.4488,1.44832,1.44836,33000000.0
2007-08-30 07:08:00,1.44837,1.44842,1.44802,1.44803,26400000.0
2007-08-30 07:09:00,1.44823,1.44885,1.44823,1.44885,32600000.0
2007-08-30 07:10:00,1.44899,1.44899,1.44887,1.44887,25600000.0
2007-08-30 07:11:00,1.44894,1.4491,1.44887,1.44887,34600000.0
2007-08-30 07:12:00,1.44936,1.44948,1.4487,1.4488,26800000.0
2007-08-30 07:13:00,1.4492,1.44974,1.4492,1.44961,32600000.0
2007-08-30 07:14:00,1.44921,1.44958,1.44912,1.44958,34000000.0
2007-08-30 07:15:00,1.4496,1.44966,1.44921,1.44952,18600000.0
2007-08-30 07:16:00,1.44911,1.4493,1.44892,1.4492,28000000.0
2007-08-30 07:17:00,1.44922,1.44925,1.44885,1.44917,33400000.0
2007-08-30 07:18:00,1.44925,1.44932,1.44899,1.44922,46000000.0
2007-08-30 07:19:00,1.4493,1.44965,1.44928,1.44928,37400000.0
2007-08-30 07:20:00,1.44926,1.44954,1.44909,1.4494,40800000.0
2007-08-30 07:21:00,1.4495,1.44972,1.44944,1.44957,28700000.0
2007-08-30 07:22:00,1.44935,1.44935,1.44897,1.44929,36000000.0
2007-08-30 07:23:00,1.44917,1.44918,1.44891,1.44904,42200000.0
2007-08-30 07:24:00,1.44898,1.4491,1.44893,1.44906,31700000.0
2007-08-30 07:25:00,1.44914,1.44914,1.44886,1.44896,36200000.0
2007-08-30 07:26:00,1.44895,1.44925,1.44895,1.44925,28200000.0
2007-08-30 07:27:00,1.44923,1.44923,1.44865,1.44895,34600000.0
2007-08-30 07:28:00,1.44914,1.44945,1.44895,1.44941,31000000.0
2007-08-30 07:29:00,1.44953,1.44956,1.44938,1.44956,128400000.0
2007-08-30 07:30:00,1.4496,1.44974,1.4492,1.44951,42600000.0
2007-08-30 07:31:00,1.4494,1.4496,1.44938,1.4496,45200000.0
2007-08-30 07:32:00,1.4495,1.44989,1.44918,1.44953,60600001.0
2007-08-30 07:33:00,1.44924,1.44943,1.44894,1.44894,48800000.0
2007-08-30 07:34:00,1.44925,1.44954,1.44924,1.4495,58200000.0
2007-08-30 07:35:00,1.44917,1.4494,1.44917,1.4494,35400000.0
2007-08-30 07:36:00,1.44932,1.44964,1.44913,1.44941,56800000.0
2007-08-30 07:37:00,1.44934,1.44969,1.44934,1.44945,26800000.0
2007-08-30 07:38:00,1.44939,1.44949,1.44929,1.44938,54600000.0
2007-08-30 07:39:00,1.44935,1.44978,1.44935,1.44972,27000000.0
2007-08-30 07:40:00,1.44966,1.44966,1.44931,1.4494,54000000.0
2007-08-30 07:41:00,1.44924,1.44938,1.44916,1.44938,75700001.0
2007-08-30 07:42:00,1.44941,1.44959,1.4492,1.44956,40600000.0
2007-08-30 07:43:00,1.4496,1.4496,1.44931,1.44932,30000000.0
2007-08-30 07:44:00,1.44949,1.44949,1.44926,1.44947,33600000.0
2007-08-30 07:45:00,1.44941,1.44941,1.44858,1.44908,41400001.0
2007-08-30 07:46:00,1.44929,1.44933,1.44916,1.44933,30200000.0
2007-08-30 07:47:00,1.44912,1.44928,1.44857,1.44928,46200000.0
2007-08-30 07:48:00,1.44933,1.44981,1.44933,1.44937,33900000.0
2007-08-30 07:49:00,1.44923,1.44925,1.44885,1.44885,100400000.0
2007-08-30 07:50:00,1.44919,1.44921,1.44901,1.44903,41800000.0
2007-08-30 07:51:00,1.44908,1.44977,1.44908,1.44977,29200000.0
2007-08-30 07:52:00,1.4498,1.44986,1.44918,1.44959,22200000.0
2007-08-30 07:53:00,1.44982,1.44992,1.44967,1.44974,33000000.0
2007-08-30 07:54:00,1.45,1.45033,1.45,1.45014,46800000.0
2007-08-30 07:55:00,1.45039,1.4504,1.44965,1.44982,53500000.0
2007-08-30 07:56:00,1.44965,1.44974,1.44936,1.4497,25100000.0
2007-08-30 07:57:00,1.44949,1.44957,1.4493,1.44952,24400000.0
2007-08-30 07:58:00,1.44935,1.44967,1.44932,1.44967,46000000.0
2007-08-30 07:59:00,1.44918,1.44951,1.44918,1.44946,48800000.0
2007-08-30 08:00:00,1.44953,1.44978,1.44953,1.44978,35400000.0
2007-08-30 08:01:00,1.44971,1.44989,1.44971,1.44972,25200000.0
2007-08-30 08:02:00,1.45002,1.45023,1.44996,1.45023,42600000.0
2007-08-30 08:03:00,1.45038,1.45038,1.44998,1.4503,35000000.0
2007-08-30 08:04:00,1.45055,1.451,1.45055,1.45071,34400000.0
2007-08-30 08:05:00,1.45078,1.45078,1.45053,1.45056,25600000.0
2007-08-30 08:06:00,1.4504,1.45071,1.4504,1.45043,62800000.0
2007-08-30 08:07:00,1.45036,1.45058,1.45031,1.45043,34200000.0
2007-08-30 08:08:00,1.45022,1.45022,1.44939,1.44939,56600000.0
2007-08-30 08:09:00,1.44948,1.44952,1.44918,1.44941,37900000.0
2007-08-30 08:10:00,1.4494,1.44957,1.44938,1.44952,51600000.0
2007-08-30 08:11:00,1.44943,1.44966,1.44934,1.44966,69900002.0
2007-08-30 08:12:00,1.44973,1.44975,1.44951,1.4497,44600000.0
2007-08-30 08:13:00,1.4493,1.44983,1.4493,1.44978,40400000.0
2007-08-30 08:14:00,1.44994,1.45013,1.44994,1.45002,36700000.0
2007-08-30 08:15:00,1.45047,1.45057,1.45041,1.45053,36000000.0
2007-08-30 08:16:00,1.45053,1.45053,1.44999,1.45038,34000000.0
2007-08-30 08:17:00,1.45031,1.45043,1.45001,1.45025,46700000.0
2007-08-30 08:18:00,1.45049,1.45062,1.45034,1.45055,40900000.0
2007-08-30 08:19:00,1.45074,1.45087,1.45017,1.45083,29800000.0
2007-08-30 08:20:00,1.45095,1.45113,1.45078,1.45102,49600000.0
2007-08-30 08:21:00,1.45081,1.4512,1.45081,1.45082,41700000.0
2007-08-30 08:22:00,1.45075,1.45125,1.45075,1.45125,40800000.0
2007-08-30 08:23:00,1.45119,1.45156,1.45115,1.45135,28200000.0
2007-08-30 08:24:00,1.45151,1.45205,1.45151,1.45194,25600000.0
2007-08-30 08:25:00,1.45185,1.45198,1.4518,1.4518,22100000.0
2007-08-30 08:26:00,1.45233,1.45299,1.45209,1.45299,38000000.0
2007-08-30 08:27:00,1.45308,1.45321,1.45286,1.45286,46100000.0
2007-08-30 08:28:00,1.45277,1.45277,1.45249,1.45261,52800000.0
2007-08-30 08:29:00,1.45261,1.45261,1.45237,1.45237,34600000.0
2007-08-30 08:30:00,1.45208,1.45217,1.45172,1.45186,31000000.0
2007-08-30 08:31:00,1.45192,1.45192,1.45122,1.45147,33000000.0
2007-08-30 08:32:00,1.45151,1.45161,1.45116,1.45137,35000000.0
2007-08-30 08:33:00,1.45129,1.45142,1.45113,1.45114,27800000.0
2007-08-30 08:34:00,1.45121,1.45155,1.45115,1.45155,37800000.0
2007-08-30 08:35:00,1.45163,1.45177,1.45146,1.45177,40400000.0
2007-08-30 08:36:00,1.45191,1.45196,1.4516,1.45193,39400000.0
2007-08-30 08:37:00,1.45224,1.45235,1.45179,1.45215,36000000.0
2007-08-30 08:38:00,1.45191,1.45198,1.45135,1.45155,30400000.0
2007-08-30 08:39:00,1.45178,1.45188,1.45153,1.45166,46800000.0
2007-08-30 08:40:00,1.45169,1.45211,1.45151,1.45201,32600000.0
2007-08-30 08:41:00,1.45204,1.45204,1.4516,1.45191,20800000.0
2007-08-30 08:42:00,1.45208,1.45211,1.45184,1.45211,45100000.0
2007-08-30 08:43:00,1.45222,1.45236,1.4518,1.4518,39400001.0
2007-08-30 08:44:00,1.45222,1.45222,1.45185,1.45197,37700000.0
2007-08-30 08:45:00,1.45183,1.45203,1.45174,1.45191,61200001.0
2007-08-30 08:46:00,1.45223,1.45224,1.45205,1.45224,55900000.0
2007-08-30 08:47:00,1.45226,1.4523,1.45194,1.45194,16200000.0
2007-08-30 08:48:00,1.45225,1.45261,1.45225,1.45228,32200000.0
2007-08-30 08:49:00,1.45199,1.45279,1.45199,1.45272,64800000.0
2007-08-30 08:50:00,1.45251,1.45266,1.45235,1.45243,50200000.0
2007-08-30 08:51:00,1.45249,1.45268,1.4524,1.45246,41900000.0
2007-08-30 08:52:00,1.45267,1.45267,1.45229,1.45243,84300000.0
2007-08-30 08:53:00,1.45248,1.45248,1.45212,1.45227,28200000.0
2007-08-30 08:54:00,1.4521,1.45239,1.45197,1.45238,28000000.0
2007-08-30 08:55:00,1.4524,1.45289,1.45216,1.45276,49400000.0
2007-08-30 08:56:00,1.45295,1.45295,1.45257,1.45265,38800000.0
2007-08-30 08:57:00,1.45291,1.45304,1.45275,1.45303,42800000.0
2007-08-30 08:58:00,1.45313,1.45316,1.45284,1.453,36800000.0
2007-08-30 08:59:00,1.45275,1.4532,1.45263,1.4531,40000000.0
2007-08-30 09:00:00,1.45301,1.45321,1.45266,1.45321,37400000.0
2007-08-30 09:01:00,1.45303,1.45303,1.45251,1.45269,30600000.0
2007-08-30 09:02:00,1.45253,1.45258,1.45244,1.45252,30600000.0
2007-08-30 09:03:00,1.45202,1.45211,1.45112,1.45112,36400000.0
2007-08-30 09:04:00,1.45151,1.45153,1.45076,1.45093,36700000.0
2007-08-30 09:05:00,1.45141,1.45164,1.45104,1.45161,22200000.0
2007-08-30 09:06:00,1.45156,1.45191,1.45151,1.45179,32600000.0
2007-08-30 09:07:00,1.45152,1.45165,1.45101,1.45137,48000001.0
2007-08-30 09:08:00,1.45156,1.45255,1.45156,1.45252,47700000.0
2007-08-30 09:09:00,1.4529,1.45305,1.45258,1.45269,32400000.0
2007-08-30 09:10:00,1.45273,1.45281,1.45256,1.45265,35400000.0
2007-08-30 09:11:00,1.45249,1.45266,1.45237,1.45237,41700000.0
2007-08-30 09:12:00,1.45255,1.4527,1.45233,1.45233,16800000.0
2007-08-30 09:13:00,1.45178,1.45178,1.45127,1.45135,25000000.0
2007-08-30 09:14:00,1.45124,1.45177,1.45124,1.45174,29400000.0
2007-08-30 09:15:00,1.45129,1.45131,1.4512,1.45128,35400000.0
2007-08-30 09:16:00,1.45135,1.45177,1.45135,1.4514,45900000.0
2007-08-30 09:17:00,1.4514,1.45151,1.45129,1.45143,40800000.0
2007-08-30 09:18:00,1.45146,1.45154,1.45119,1.45129,24200000.0
2007-08-30 09:19:00,1.45134,1.4515,1.45113,1.45137,34000000.0
2007-08-30 09:20:00,1.45162,1.45162,1.45111,1.45111,33200000.0
2007-08-30 09:21:00,1.45138,1.45166,1.45121,1.45128,40000000.0
2007-08-30 09:22:00,1.45121,1.45138,1.45121,1.45134,19400000.0
2007-08-30 09:23:00,1.45099,1.45112,1.4507,1.45086,44800000.0
2007-08-30 09:24:00,1.45088,1.45088,1.44988,1.45013,32800000.0
2007-08-30 09:25:00,1.45004,1.45027,1.45004,1.45007,65999999.0
2007-08-30 09:26:00,1.44992,1.4501,1.44966,1.45005,42000000.0
2007-08-30 09:27:00,1.44987,1.44987,1.44953,1.44971,37200000.0
2007-08-30 09:28:00,1.44978,1.45003,1.44967,1.44993,42300000.0
2007-08-30 09:29:00,1.45005,1.45017,1.44977,1.45014,28400000.0
2007-08-30 09:30:00,1.45012,1.45029,1.44992,1.44993,36800000.0
2007-08-30 09:31:00,1.44944,1.44965,1.44933,1.44938,28200000.0
2007-08-30 09:32:00,1.44951,1.44955,1.44911,1.44929,33600000.0
2007-08-30 09:33:00,1.44911,1.44919,1.44883,1.44897,36600000.0
2007-08-30 09:34:00,1.44896,1.4496,1.44881,1.4496,36800000.0
2007-08-30 09:35:00,1.44994,1.44994,1.4496,1.44982,49600000.0
2007-08-30 09:36:00,1.44982,1.44988,1.44963,1.44974,24600000.0
2007-08-30 09:37:00,1.44982,1.45026,1.44982,1.44997,30800000.0
2007-08-30 09:38:00,1.44985,1.45016,1.44973,1.45016,56200001.0
2007-08-30 09:39:00,1.4499,1.45017,1.44969,1.44969,40200000.0
2007-08-30 09:40:00,1.44949,1.4499,1.4494,1.44963,25500000.0
2007-08-30 09:41:00,1.44941,1.44966,1.44931,1.44937,49500000.0
2007-08-30 09:42:00,1.44934,1.44951,1.4492,1.44922,49600000.0
2007-08-30 09:43:00,1.449,1.45033,1.449,1.45032,45300000.0
2007-08-30 09:44:00,1.45038,1.45052,1.45022,1.45022,50600000.0
2007-08-30 09:45:00,1.4504,1.45048,1.44934,1.44934,35000000.0
2007-08-30 09:46:00,1.44961,1.44982,1.44926,1.44938,46800000.0
2007-08-30 09:47:00,1.44945,1.44969,1.44923,1.44923,30400000.0
2007-08-30 09:48:00,1.44936,1.44936,1.44901,1.4493,46400000.0
2007-08-30 09:49:00,1.44931,1.44933,1.44878,1.44895,31800000.0
2007-08-30 09:50:00,1.44897,1.44926,1.44897,1.44904,31100000.0
2007-08-30 09:51:00,1.44912,1.44959,1.44912,1.44943,56100001.0
2007-08-30 09:52:00,1.44929,1.44929,1.44908,1.44927,49100000.0
2007-08-30 09:53:00,1.44898,1.44913,1.44876,1.44885,64500000.0
2007-08-30 09:54:00,1.449,1.44907,1.44861,1.44875,43300000.0
2007-08-30 09:55:00,1.44861,1.44924,1.44861,1.449,34900000.0
2007-08-30 09:56:00,1.44859,1.44941,1.44859,1.44924,38500000.0
2007-08-30 09:57:00,1.44928,1.44932,1.44899,1.44932,34800000.0
2007-08-30 09:58:00,1.4492,1.44941,1.44886,1.4492,32200000.0
2007-08-30 09:59:00,1.44918,1.44945,1.44904,1.44945,34200000.0
2007-08-30 10:00:00,1.44902,1.44907,1.44818,1.44818,56300000.0
2007-08-30 10:01:00,1.44834,1.44879,1.44815,1.44875,36000000.0
2007-08-30 10:02:00,1.44869,1.44869,1.44783,1.4485,45300000.0
2007-08-30 10:03:00,1.44879,1.44899,1.4487,1.4487,84200000.0
2007-08-30 10:04:00,1.44902,1.44935,1.4486,1.44909,35200000.0
2007-08-30 10:05:00,1.44913,1.44922,1.44868,1.44901,31800000.0
2007-08-30 10:06:00,1.44913,1.44941,1.44913,1.44935,25800000.0
2007-08-30 10:07:00,1.44949,1.44958,1.44931,1.44946,24700000.0
2007-08-30 10:08:00,1.4494,1.44956,1.44921,1.44942,37600000.0
2007-08-30 10:09:00,1.44949,1.44949,1.44913,1.44936,28000000.0
2007-08-30 10:10:00,1.44934,1.44957,1.44894,1.44957,25600000.0
2007-08-30 10:11:00,1.44943,1.44954,1.44903,1.44937,38100000.0
2007-08-30 10:12:00,1.44926,1.44986,1.44926,1.44959,38400000.0
2007-08-30 10:13:00,1.44958,1.44958,1.44911,1.44939,46500000.0
2007-08-30 10:14:00,1.44935,1.44953,1.44921,1.44926,47100000.0
2007-08-30 10:15:00,1.44926,1.44938,1.44925,1.44938,60400002.0
2007-08-30 10:16:00,1.44931,1.44955,1.44912,1.44955,54300000.0
2007-08-30 10:17:00,1.44954,1.44961,1.4492,1.44959,34800000.0
2007-08-30 10:18:00,1.44964,1.45006,1.44964,1.44968,32400000.0
2007-08-30 10:19:00,1.44967,1.44988,1.44967,1.44988,24000000.0
2007-08-30 10:20:00,1.45003,1.45003,1.44972,1.44972,34700000.0
2007-08-30 10:21:00,1.44961,1.44988,1.44961,1.44963,42000001.0
2007-08-30 10:22:00,1.44979,1.44985,1.44925,1.44975,44800000.0
2007-08-30 10:23:00,1.44979,1.45022,1.44979,1.45,54000000.0
2007-08-30 10:24:00,1.45002,1.45002,1.44979,1.4499,35400000.0
2007-08-30 10:25:00,1.44994,1.44998,1.44973,1.44989,90900000.0
2007-08-30 10:26:00,1.44981,1.44982,1.44955,1.44966,39400000.0
2007-08-30 10:27:00,1.44959,1.44989,1.44959,1.4496,36800000.0
2007-08-30 10:28:00,1.44976,1.4499,1.44973,1.44986,30600000.0
2007-08-30 10:29:00,1.44993,1.44993,1.44945,1.44984,59100000.0
2007-08-30 10:30:00,1.44978,1.45002,1.44954,1.44992,47800000.0
2007-08-30 10:31:00,1.44977,1.44993,1.44974,1.44992,36200000.0
2007-08-30 10:32:00,1.44986,1.45012,1.44986,1.45004,42800000.0
2007-08-30 10:33:00,1.44995,1.44999,1.44979,1.44983,42400000.0
2007-08-30 10:34:00,1.44994,1.45018,1.44985,1.44985,40300000.0
2007-08-30 10:35:00,1.44991,1.45023,1.44967,1.45023,37400000.0
2007-08-30 10:36:00,1.4503,1.45039,1.44994,1.44994,33200000.0
2007-08-30 10:37:00,1.45028,1.45044,1.45019,1.45036,97900000.0
2007-08-30 10:38:00,1.45064,1.45064,1.45009,1.45038,52000000.0
2007-08-30 10:39:00,1.45031,1.45065,1.45019,1.45064,31200000.0
2007-08-30 10:40:00,1.45049,1.45049,1.45015,1.45018,32800000.0
2007-08-30 10:41:00,1.45017,1.4502,1.44982,1.4502,37800000.0
2007-08-30 10:42:00,1.44995,1.45019,1.44956,1.45005,58300000.0
2007-08-30 10:43:00,1.4501,1.45033,1.45005,1.45005,37400000.0
2007-08-30 10:44:00,1.45006,1.45027,1.44994,1.45027,37200001.0
2007-08-30 10:45:00,1.44998,1.45016,1.44982,1.44982,54100000.0
2007-08-30 10:46:00,1.45012,1.45026,1.45005,1.45012,27600000.0
2007-08-30 10:47:00,1.45034,1.45065,1.45025,1.45034,73500002.0
2007-08-30 10:48:00,1.45025,1.45025,1.44991,1.44995,33200000.0
2007-08-30 10:49:00,1.45023,1.45037,1.45011,1.45016,31400000.0
2007-08-30 10:50:00,1.4502,1.4502,1.44984,1.44999,43500000.0
2007-08-30 10:51:00,1.45005,1.45005,1.44967,1.44967,23000000.0
2007-08-30 10:52:00,1.44976,1.44996,1.44969,1.44971,32200000.0
2007-08-30 10:53:00,1.4496,1.44973,1.4493,1.44973,40800001.0
2007-08-30 10:54:00,1.44989,1.45,1.44955,1.44993,26600000.0
2007-08-30 10:55:00,1.44989,1.45001,1.44965,1.44994,37400000.0
2007-08-30 10:56:00,1.44989,1.44989,1.44967,1.44981,42400000.0
2007-08-30 10:57:00,1.44982,1.44987,1.44955,1.44958,29100000.0
2007-08-30 10:58:00,1.44947,1.44982,1.44947,1.44953,52300000.0
2007-08-30 10:59:00,1.4498,1.4498,1.44929,1.44962,37800000.0
2007-08-30 11:00:00,1.44954,1.44956,1.44924,1.44924,20000000.0
2007-08-30 11:01:00,1.44924,1.44941,1.4492,1.44926,22800000.0
2007-08-30 11:02:00,1.44941,1.44974,1.44927,1.44966,23800000.0
2007-08-30 11:03:00,1.4497,1.4497,1.44947,1.44967,30200000.0
2007-08-30 11:04:00,1.44982,1.44987,1.44963,1.44974,33200000.0
2007-08-30 11:05:00,1.44934,1.44994,1.44905,1.44988,37400000.0
2007-08-30 11:06:00,1.44989,1.4502,1.44989,1.45007,57600000.0
2007-08-30 11:07:00,1.45005,1.45019,1.44984,1.45019,46400000.0
2007-08-30 11:08:00,1.45027,1.45039,1.44983,1.44983,15400000.0
2007-08-30 11:09:00,1.44957,1.44957,1.44921,1.44933,36200000.0
2007-08-30 11:10:00,1.44934,1.44962,1.44887,1.44927,52600000.0
2007-08-30 11:11:00,1.44924,1.44935,1.44903,1.44933,31000000.0
2007-08-30 11:12:00,1.44904,1.44922,1.44887,1.44914,41400000.0
2007-08-30 11:13:00,1.44918,1.44926,1.4489,1.44898,52300000.0
2007-08-30 11:14:00,1.44889,1.44889,1.44854,1.44863,35000000.0
2007-08-30 11:15:00,1.44864,1.44864,1.44836,1.44859,35200000.0
2007-08-30 11:16:00,1.4486,1.44866,1.44837,1.44851,37800000.0
2007-08-30 11:17:00,1.44859,1.44874,1.44859,1.44874,40000000.0
2007-08-30 11:18:00,1.44895,1.44909,1.44833,1.44889,24400000.0
2007-08-30 11:19:00,1.449,1.44918,1.449,1.44914,46300000.0
2007-08-30 11:20:00,1.44901,1.44908,1.44897,1.44908,73300000.0
2007-08-30 11:21:00,1.44927,1.44949,1.44903,1.44941,55400000.0
2007-08-30 11:22:00,1.44964,1.44983,1.44951,1.44965,67000000.0
2007-08-30 11:23:00,1.44961,1.4503,1.44937,1.45002,28200000.0
2007-08-30 11:24:00,1.45012,1.45061,1.44997,1.45061,50500000.0
2007-08-30 11:25:00,1.45083,1.45083,1.45001,1.45029,54400000.0
2007-08-30 11:26:00,1.4501,1.45026,1.44997,1.45005,28000000.0
2007-08-30 11:27:00,1.44997,1.45041,1.44981,1.45041,46600000.0
2007-08-30 11:28:00,1.45027,1.45043,1.45023,1.45023,30400000.0
2007-08-30 11:29:00,1.45031,1.4506,1.45023,1.45029,44400000.0
2007-08-30 11:30:00,1.45013,1.45093,1.45004,1.45093,37000000.0
2007-08-30 11:31:00,1.45059,1.45083,1.45043,1.45083,44000001.0
2007-08-30 11:32:00,1.45068,1.45111,1.45068,1.45092,57200000.0
2007-08-30 11:33:00,1.45078,1.451,1.45078,1.45099,54000000.0
2007-08-30 11:34:00,1.45048,1.45077,1.45038,1.45077,41000000.0
2007-08-30 11:35:00,1.45082,1.45142,1.45082,1.45142,42000001.0
2007-08-30 11:36:00,1.45138,1.45138,1.45104,1.4512,62200002.0
2007-08-30 11:37:00,1.45121,1.45139,1.45107,1.45126,33600000.0
2007-08-30 11:38:00,1.45103,1.45123,1.45067,1.45102,69400001.0
2007-08-30 11:39:00,1.45105,1.45111,1.45075,1.4509,46800000.0
2007-08-30 11:40:00,1.45105,1.4512,1.45068,1.4512,31400000.0
2007-08-30 11:41:00,1.4511,1.45123,1.451,1.45105,35200000.0
2007-08-30 11:42:00,1.45101,1.45101,1.45075,1.45075,21000000.0
2007-08-30 11:43:00,1.45086,1.45109,1.45058,1.45073,21000000.0
2007-08-30 11:44:00,1.45072,1.45086,1.45041,1.45076,49200000.0
2007-08-30 11:45:00,1.45097,1.45097,1.45053,1.45093,35800000.0
2007-08-30 11:46:00,1.45059,1.45059,1.45044,1.45057,35400000.0
2007-08-30 11:47:00,1.45045,1.45064,1.45028,1.4504,54000000.0
2007-08-30 11:48:00,1.45039,1.45058,1.45033,1.45033,38000000.0
2007-08-30 11:49:00,1.45064,1.45082,1.4506,1.45066,59800000.0
2007-08-30 11:50:00,1.45036,1.45054,1.45011,1.4502,26600000.0
2007-08-30 11:51:00,1.4504,1.45076,1.45035,1.45076,37000000.0
2007-08-30 11:52:00,1.45049,1.45069,1.4504,1.45056,31600000.0
2007-08-30 11:53:00,1.45052,1.45081,1.45052,1.45064,47900000.0
2007-08-30 11:54:00,1.45052,1.45052,1.44953,1.44953,37800000.0
2007-08-30 11:55:00,1.44948,1.45015,1.44946,1.44978,35000000.0
2007-08-30 11:56:00,1.44971,1.44973,1.44896,1.44925,36200000.0
2007-08-30 11:57:00,1.44965,1.45003,1.44965,1.44995,22400000.0
2007-08-30 11:58:00,1.45015,1.45034,1.44977,1.44983,23200000.0
2007-08-30 11:59:00,1.44967,1.44967,1.44911,1.44911,32700000.0
2007-08-30 12:00:00,1.44924,1.44944,1.44905,1.44919,43300000.0
2007-08-30 12:01:00,1.44925,1.44948,1.449,1.44918,24400000.0
2007-08-30 12:02:00,1.44908,1.44961,1.44887,1.4494,24600000.0
2007-08-30 12:03:00,1.4493,1.4495,1.44906,1.44911,28900000.0
2007-08-30 12:04:00,1.44946,1.44964,1.44891,1.44931,34200000.0
2007-08-30 12:05:00,1.44926,1.44948,1.44888,1.44906,69300001.0
2007-08-30 12:06:00,1.44949,1.44972,1.44914,1.44914,42200000.0
2007-08-30 12:07:00,1.44922,1.44941,1.44894,1.44896,35000000.0
2007-08-30 12:08:00,1.44898,1.44913,1.44883,1.449,28000000.0
2007-08-30 12:09:00,1.44901,1.44907,1.44883,1.44883,17000000.0
2007-08-30 12:10:00,1.44887,1.44919,1.44879,1.44898,45200000.0
2007-08-30 12:11:00,1.44851,1.44851,1.44753,1.44753,55400001.0
2007-08-30 12:12:00,1.44707,1.44726,1.44674,1.4472,44300000.0
2007-08-30 12:13:00,1.44778,1.4481,1.44769,1.44791,28000000.0
2007-08-30 12:14:00,1.44811,1.44819,1.4475,1.44763,49000000.0
2007-08-30 12:15:00,1.44775,1.44777,1.44722,1.4475,39800001.0
2007-08-30 12:16:00,1.4474,1.44775,1.44733,1.44751,53000000.0
2007-08-30 12:17:00,1.44755,1.44774,1.44733,1.44769,34300000.0
2007-08-30 12:18:00,1.44779,1.44788,1.44742,1.44788,33200000.0
2007-08-30 12:19:00,1.44778,1.44798,1.4477,1.44775,19600000.0
2007-08-30 12:20:00,1.44762,1.44782,1.44762,1.44782,14000000.0
2007-08-30 12:21:00,1.4477,1.4478,1.44744,1.44744,60400001.0
2007-08-30 12:22:00,1.44742,1.44747,1.44717,1.44717,59400000.0
2007-08-30 12:23:00,1.44705,1.44766,1.44705,1.44757,49400000.0
2007-08-30 12:24:00,1.44729,1.44769,1.44729,1.44752,30400000.0
2007-08-30 12:25:00,1.44766,1.44766,1.44726,1.4474,85900001.0
2007-08-30 12:26:00,1.44744,1.44806,1.44721,1.44804,47900000.0
2007-08-30 12:27:00,1.44798,1.44798,1.44735,1.44735,42500000.0
2007-08-30 12:28:00,1.44774,1.44794,1.44764,1.4478,36800001.0
2007-08-30 12:29:00,1.44785,1.44785,1.44742,1.44765,82100000.0
2007-08-30 12:30:00,1.44751,1.44777,1.44749,1.44772,56400000.0
2007-08-30 12:31:00,1.44765,1.44772,1.44751,1.44751,33400000.0
2007-08-30 12:32:00,1.44757,1.44757,1.44728,1.44728,55300000.0
2007-08-30 12:33:00,1.44735,1.44754,1.44717,1.44754,32800000.0
2007-08-30 12:34:00,1.44742,1.4477,1.44742,1.44756,30200000.0
2007-08-30 12:35:00,1.44757,1.44772,1.44751,1.44772,40000000.0
2007-08-30 12:36:00,1.44785,1.44824,1.44785,1.44824,30600000.0
2007-08-30 12:37:00,1.44822,1.44848,1.44803,1.44845,54400000.0
2007-08-30 12:38:00,1.44855,1.44855,1.44826,1.44849,77099998.0
2007-08-30 12:39:00,1.44858,1.44862,1.44849,1.44849,19600000.0
2007-08-30 12:40:00,1.44843,1.44892,1.44843,1.44892,34600000.0
2007-08-30 12:41:00,1.44886,1.44886,1.44842,1.44867,44600000.0
2007-08-30 12:42:00,1.44876,1.44885,1.44856,1.44861,106600000.0
2007-08-30 12:43:00,1.44886,1.44902,1.4487,1.4488,26400000.0
2007-08-30 12:44:00,1.44878,1.44878,1.44832,1.44858,37200000.0
2007-08-30 12:45:00,1.44844,1.44857,1.44801,1.44801,92700000.0
2007-08-30 12:46:00,1.44818,1.44847,1.44811,1.44847,36400000.0
2007-08-30 12:47:00,1.44838,1.4485,1.44817,1.44842,42800001.0
2007-08-30 12:48:00,1.44845,1.44845,1.44827,1.44828,24300000.0
2007-08-30 12:49:00,1.44822,1.44851,1.44822,1.44851,53800001.0
2007-08-30 12:50:00,1.44853,1.44857,1.44829,1.44841,25000000.0
2007-08-30 12:51:00,1.44836,1.44837,1.44804,1.44828,46600000.0
2007-08-30 12:52:00,1.44849,1.44875,1.44842,1.44867,52200000.0
2007-08-30 12:53:00,1.44835,1.44854,1.44793,1.44831,68600000.0
2007-08-30 12:54:00,1.44843,1.44884,1.44829,1.44829,29400000.0
2007-08-30 12:55:00,1.44826,1.44836,1.44808,1.44814,43700000.0
2007-08-30 12:56:00,1.44856,1.44886,1.44799,1.44886,37900000.0
2007-08-30 12:57:00,1.44896,1.44896,1.44806,1.44818,38700000.0
2007-08-30 12:58:00,1.44805,1.44855,1.44805,1.44855,32000000.0
2007-08-30 12:59:00,1.44808,1.44866,1.44808,1.44837,55400000.0
2007-08-30 13:00:00,1.4482,1.4482,1.44759,1.44781,47000000.0
2007-08-30 13:01:00,1.44782,1.44821,1.44782,1.44801,49400000.0
2007-08-30 13:02:00,1.44833,1.44899,1.44826,1.44899,39800000.0
2007-08-30 13:03:00,1.44902,1.44902,1.44865,1.44884,31000000.0
2007-08-30 13:04:00,1.44867,1.4493,1.44867,1.4491,34300000.0
2007-08-30 13:05:00,1.44877,1.44926,1.44877,1.449,30200000.0
2007-08-30 13:06:00,1.44881,1.44909,1.4486,1.44899,30200000.0
2007-08-30 13:07:00,1.44915,1.44915,1.44894,1.44894,44200001.0
2007-08-30 13:08:00,1.4489,1.44901,1.44883,1.449,147600000.0
2007-08-30 13:09:00,1.44893,1.44903,1.44883,1.44886,48400000.0
2007-08-30 13:10:00,1.44893,1.44922,1.4489,1.44892,38600000.0
2007-08-30 13:11:00,1.44894,1.44894,1.44815,1.44831,31600000.0
2007-08-30 13:12:00,1.44837,1.44852,1.44811,1.44817,18600000.0
2007-08-30 13:13:00,1.44812,1.44812,1.44791,1.44807,28000000.0
2007-08-30 13:14:00,1.44797,1.44811,1.4476,1.4478,36200000.0
2007-08-30 13:15:00,1.44774,1.44805,1.44762,1.44805,62100000.0
2007-08-30 13:16:00,1.44811,1.44814,1.44782,1.44782,63600000.0
2007-08-30 13:17:00,1.44733,1.448,1.44733,1.44772,63200001.0
2007-08-30 13:18:00,1.44787,1.44793,1.44774,1.44786,39200000.0
2007-08-30 13:19:00,1.44777,1.44792,1.44767,1.44771,29600000.0
2007-08-30 13:20:00,1.44766,1.44787,1.44726,1.44765,43100000.0
2007-08-30 13:21:00,1.44782,1.44782,1.44747,1.44771,55500000.0
2007-08-30 13:22:00,1.44774,1.44774,1.44746,1.44748,63000000.0
2007-08-30 13:23:00,1.44692,1.44754,1.44692,1.44754,40600000.0
2007-08-30 13:24:00,1.44716,1.44731,1.44695,1.44714,38000000.0
2007-08-30 13:25:00,1.44688,1.44693,1.44672,1.44691,19600000.0
2007-08-30 13:26:00,1.44684,1.44684,1.44599,1.44614,27000000.0
2007-08-30 13:27:00,1.44619,1.44661,1.44615,1.44648,35200000.0
2007-08-30 13:28:00,1.44635,1.44686,1.44635,1.44677,51600000.0
2007-08-30 13:29:00,1.447,1.447,1.44633,1.44672,49000000.0
2007-08-30 13:30:00,1.44672,1.44672,1.44631,1.44637,31600000.0
2007-08-30 13:31:00,1.44645,1.44669,1.44608,1.44669,37200000.0
2007-08-30 13:32:00,1.4467,1.44689,1.44654,1.44682,524100002.0
2007-08-30 13:33:00,1.44686,1.44696,1.44674,1.44691,663000002.0
2007-08-30 13:34:00,1.44676,1.44703,1.44665,1.4468,548500002.0
2007-08-30 13:35:00,1.44695,1.44699,1.44651,1.44656,457200002.0
2007-08-30 13:36:00,1.44653,1.44662,1.4464,1.44644,164200001.0
2007-08-30 13:37:00,1.44638,1.44673,1.44638,1.44651,566000002.0
2007-08-30 13:38:00,1.44651,1.44684,1.44649,1.4467,390300001.0
2007-08-30 13:39:00,1.44678,1.44678,1.4464,1.44659,183600002.0
2007-08-30 13:40:00,1.44655,1.44687,1.44639,1.44665,473700000.0
2007-08-30 13:41:00,1.44671,1.44671,1.44626,1.44645,342700000.0
2007-08-30 13:42:00,1.44637,1.44663,1.44623,1.44652,678299999.0
2007-08-30 13:43:00,1.44653,1.44677,1.44649,1.44671,194400001.0
2007-08-30 13:44:00,1.44683,1.44699,1.44626,1.44665,416100001.0
2007-08-30 13:45:00,1.44657,1.44711,1.44657,1.44664,265800001.0
2007-08-30 13:46:00,1.44674,1.44678,1.44644,1.44654,160700000.0
2007-08-30 13:47:00,1.44654,1.44684,1.44645,1.44645,233900000.0
2007-08-30 13:48:00,1.44651,1.44651,1.44609,1.44619,149700000.0
2007-08-30 13:49:00,1.44633,1.44651,1.44625,1.44648,317300000.0
2007-08-30 13:50:00,1.44648,1.44675,1.44647,1.44652,168400000.0
2007-08-30 13:51:00,1.44643,1.44656,1.44634,1.4465,391300000.0
2007-08-30 13:52:00,1.44652,1.44668,1.44628,1.44631,306500000.0
2007-08-30 13:53:00,1.44614,1.44623,1.44585,1.44585,374499999.0
2007-08-30 13:54:00,1.44589,1.44633,1.44589,1.44623,324600002.0
2007-08-30 13:55:00,1.44624,1.4464,1.44601,1.4462,459200003.0
2007-08-30 13:56:00,1.44611,1.44654,1.44611,1.44644,430600002.0
2007-08-30 13:57:00,1.44649,1.44686,1.44649,1.44681,270500000.0
2007-08-30 13:58:00,1.44672,1.44672,1.44594,1.44615,397100001.0
2007-08-30 13:59:00,1.44612,1.44621,1.44584,1.44601,297800001.0
2007-08-30 14:00:00,1.4462,1.4465,1.44618,1.44625,436300003.0
2007-08-30 14:01:00,1.44633,1.44633,1.44521,1.44521,272000000.0
2007-08-30 14:02:00,1.44478,1.44492,1.4444,1.44492,438400000.0
2007-08-30 14:03:00,1.44507,1.44532,1.44485,1.445,358200000.0
2007-08-30 14:04:00,1.44491,1.4451,1.44474,1.44499,350100002.0
2007-08-30 14:05:00,1.44521,1.44567,1.44513,1.44524,499100002.0
2007-08-30 14:06:00,1.44502,1.44504,1.4444,1.44468,474900000.0
2007-08-30 14:07:00,1.44471,1.44508,1.44464,1.44475,441300001.0
2007-08-30 14:08:00,1.44469,1.44473,1.44456,1.44469,265600001.0
2007-08-30 14:09:00,1.44479,1.44522,1.4446,1.44511,267100001.0
2007-08-30 14:10:00,1.44528,1.44547,1.44523,1.44547,201200001.0
2007-08-30 14:11:00,1.44536,1.44536,1.44469,1.44481,212100000.0
2007-08-30 14:12:00,1.44476,1.44487,1.44433,1.44458,531400001.0
2007-08-30 14:13:00,1.44459,1.44471,1.44428,1.44453,436700001.0
2007-08-30 14:14:00,1.44463,1.44499,1.4446,1.44484,444600001.0
2007-08-30 14:15:00,1.44497,1.44507,1.44466,1.44483,251400000.0
2007-08-30 14:16:00,1.44479,1.44511,1.44471,1.44495,134600000.0
2007-08-30 14:17:00,1.44507,1.44512,1.44494,1.44503,176800001.0
2007-08-30 14:18:00,1.44502,1.4452,1.44501,1.44507,216200000.0
2007-08-30 14:19:00,1.44505,1.44572,1.44505,1.44537,369800001.0
2007-08-30 14:20:00,1.44552,1.44562,1.4451,1.44538,271000001.0
2007-08-30 14:21:00,1.44542,1.44591,1.44542,1.44564,397400000.0
2007-08-30 14:22:00,1.4458,1.4461,1.44556,1.44599,487900001.0
2007-08-30 14:23:00,1.44614,1.44647,1.44614,1.4464,431000000.0
2007-08-30 14:24:00,1.44645,1.44692,1.44644,1.44679,305800000.0
2007-08-30 14:25:00,1.44685,1.44753,1.44685,1.44736,305800001.0
2007-08-30 14:26:00,1.44719,1.44719,1.44678,1.4469,413500001.0
2007-08-30 14:27:00,1.44702,1.44782,1.44683,1.44753,201600000.0
2007-08-30 14:28:00,1.4475,1.44763,1.44694,1.44721,515300000.0
2007-08-30 14:29:00,1.44729,1.44765,1.44709,1.44742,520200001.0
2007-08-30 14:30:00,1.44721,1.44782,1.44705,1.44757,614900000.0
2007-08-30 14:31:00,1.44745,1.44781,1.44696,1.44696,514500003.0
2007-08-30 14:32:00,1.44693,1.44753,1.44687,1.44753,318000000.0
2007-08-30 14:33:00,1.44748,1.4477,1.44689,1.44717,208800000.0
2007-08-30 14:34:00,1.44708,1.4472,1.44698,1.44703,131700000.0
2007-08-30 14:35:00,1.44714,1.44727,1.44696,1.44709,237600001.0
2007-08-30 14:36:00,1.44704,1.44712,1.44684,1.44704,233900002.0
2007-08-30 14:37:00,1.44709,1.44753,1.44703,1.44738,270900001.0
2007-08-30 14:38:00,1.44715,1.44715,1.44634,1.44634,147000000.0
2007-08-30 14:39:00,1.44618,1.44636,1.44584,1.44636,169800000.0
2007-08-30 14:40:00,1.44653,1.44694,1.44624,1.44669,296100001.0
2007-08-30 14:41:00,1.4467,1.44724,1.44657,1.44704,259700000.0
2007-08-30 14:42:00,1.44709,1.44729,1.44695,1.44714,123500000.0
2007-08-30 14:43:00,1.44707,1.44733,1.44695,1.44712,129200000.0
2007-08-30 14:44:00,1.44687,1.44687,1.44594,1.44673,374500000.0
2007-08-30 14:45:00,1.44675,1.44711,1.44664,1.44711,360000000.0
2007-08-30 14:46:00,1.44714,1.44725,1.44693,1.44696,291100001.0
2007-08-30 14:47:00,1.44691,1.44698,1.44665,1.44679,307000000.0
2007-08-30 14:48:00,1.4467,1.44696,1.44646,1.4466,357400000.0
2007-08-30 14:49:00,1.44639,1.44667,1.44557,1.44587,130200000.0
2007-08-30 14:50:00,1.44576,1.44654,1.44576,1.44616,338000000.0
2007-08-30 14:51:00,1.44641,1.44691,1.44627,1.44669,224000000.0
2007-08-30 14:52:00,1.4467,1.44686,1.44644,1.4467,404700002.0
2007-08-30 14:53:00,1.44674,1.44699,1.44649,1.44658,393100003.0
2007-08-30 14:54:00,1.44661,1.44716,1.44653,1.44676,146700001.0
2007-08-30 14:55:00,1.44678,1.44715,1.44673,1.44677,262100001.0
2007-08-30 14:56:00,1.44685,1.44718,1.44667,1.44667,394900001.0
2007-08-30 14:57:00,1.44658,1.44677,1.44632,1.44634,360900000.0
2007-08-30 14:58:00,1.44644,1.44659,1.44628,1.4465,344500001.0
2007-08-30 14:59:00,1.44658,1.44696,1.44639,1.44696,237800000.0
2007-08-30 15:00:00,1.44703,1.44707,1.44662,1.44677,714500001.0
2007-08-30 15:01:00,1.44695,1.44732,1.44695,1.44714,391500000.0
2007-08-30 15:02:00,1.44725,1.44732,1.44684,1.44691,578600001.0
2007-08-30 15:03:00,1.44702,1.44716,1.44682,1.4469,461800001.0
2007-08-30 15:04:00,1.44691,1.44716,1.44666,1.44696,448300003.0
2007-08-30 15:05:00,1.44716,1.44743,1.44711,1.44738,429600002.0
2007-08-30 15:06:00,1.44741,1.44778,1.44731,1.4476,268800000.0
2007-08-30 15:07:00,1.4476,1.44777,1.44731,1.44754,341200000.0
2007-08-30 15:08:00,1.44753,1.44817,1.44753,1.44771,487200001.0
2007-08-30 15:09:00,1.44746,1.44773,1.4472,1.44773,466000000.0
2007-08-30 15:10:00,1.4478,1.44817,1.44768,1.448,465800001.0
2007-08-30 15:11:00,1.448,1.44882,1.448,1.44856,475100002.0
2007-08-30 15:12:00,1.44873,1.44952,1.44871,1.44941,374500000.0
2007-08-30 15:13:00,1.4494,1.44946,1.44912,1.44917,392500000.0
2007-08-30 15:14:00,1.44917,1.44922,1.4488,1.44903,434300001.0
2007-08-30 15:15:00,1.44892,1.44923,1.44867,1.44908,402000001.0
2007-08-30 15:16:00,1.44904,1.44913,1.44883,1.44897,426000001.0
2007-08-30 15:17:00,1.44907,1.44924,1.44896,1.44919,374600000.0
2007-08-30 15:18:00,1.44895,1.44926,1.44895,1.44916,283700000.0
2007-08-30 15:19:00,1.44918,1.44927,1.44897,1.44906,543900001.0
2007-08-30 15:20:00,1.44911,1.44929,1.44897,1.44917,461600001.0
2007-08-30 15:21:00,1.4492,1.4492,1.44865,1.44865,778500005.0
2007-08-30 15:22:00,1.44874,1.44909,1.44863,1.44887,518000000.0
2007-08-30 15:23:00,1.44887,1.44888,1.4485,1.44855,407200000.0
2007-08-30 15:24:00,1.44868,1.44876,1.4484,1.44847,562400001.0
2007-08-30 15:25:00,1.4485,1.44864,1.44828,1.44849,647200002.0
2007-08-30 15:26:00,1.44845,1.44875,1.44839,1.44854,649100003.0
2007-08-30 15:27:00,1.44863,1.44924,1.44863,1.44909,609600001.0
2007-08-30 15:28:00,1.44918,1.44947,1.44897,1.44947,669600001.0
2007-08-30 15:29:00,1.44946,1.44977,1.44921,1.44966,605200001.0
2007-08-30 15:30:00,1.44946,1.44959,1.44911,1.44944,670200003.0
2007-08-30 15:31:00,1.44948,1.44958,1.44926,1.44929,494300000.0
2007-08-30 15:32:00,1.44954,1.45006,1.44951,1.44967,490500001.0
2007-08-30 15:33:00,1.44977,1.45021,1.44974,1.44983,509200001.0
2007-08-30 15:34:00,1.44973,1.4499,1.44934,1.44965,361000000.0
2007-08-30 15:35:00,1.44962,1.44982,1.4491,1.4491,690400001.0
2007-08-30 15:36:00,1.44924,1.44952,1.44919,1.4493,365100001.0
2007-08-30 15:37:00,1.44936,1.4495,1.4491,1.4494,268200000.0
2007-08-30 15:38:00,1.44933,1.4498,1.4493,1.44957,404200002.0
2007-08-30 15:39:00,1.44945,1.44945,1.44863,1.44878,427700002.0
2007-08-30 15:40:00,1.44866,1.44915,1.44866,1.4491,466300000.0
2007-08-30 15:41:00,1.44907,1.44932,1.44865,1.44891,319500000.0
2007-08-30 15:42:00,1.4487,1.44879,1.44824,1.44845,201700000.0
2007-08-30 15:43:00,1.44837,1.44858,1.44824,1.44842,422300000.0
2007-08-30 15:44:00,1.44846,1.44866,1.44825,1.44854,343700001.0
2007-08-30 15:45:00,1.44869,1.44885,1.44822,1.4486,550700000.0
2007-08-30 15:46:00,1.44837,1.44861,1.44806,1.44831,532900000.0
2007-08-30 15:47:00,1.44824,1.44824,1.44759,1.44809,242700000.0
2007-08-30 15:48:00,1.448,1.44805,1.44702,1.44746,227100001.0
2007-08-30 15:49:00,1.4474,1.4474,1.44681,1.44705,315200000.0
2007-08-30 15:50:00,1.44708,1.44734,1.44702,1.44734,372200002.0
2007-08-30 15:51:00,1.4474,1.44759,1.44718,1.4474,495600000.0
2007-08-30 15:52:00,1.44738,1.44756,1.44698,1.44717,385400004.0
2007-08-30 15:53:00,1.44722,1.44732,1.44683,1.44688,361900000.0
2007-08-30 15:54:00,1.44684,1.44711,1.44649,1.4468,431199999.0
2007-08-30 15:55:00,1.44695,1.44745,1.44669,1.44691,357800001.0
2007-08-30 15:56:00,1.44679,1.44682,1.44635,1.44661,362000000.0
2007-08-30 15:57:00,1.4466,1.447,1.4466,1.4468,360800001.0
2007-08-30 15:58:00,1.44673,1.44684,1.44641,1.44641,472800000.0
2007-08-30 15:59:00,1.44641,1.44698,1.44641,1.44671,495600000.0
2007-08-30 16:00:00,1.44661,1.44701,1.44641,1.447,490500002.0
2007-08-30 16:01:00,1.44704,1.44752,1.44686,1.44701,480400004.0
2007-08-30 16:02:00,1.44699,1.44773,1.44699,1.44752,519300003.0
2007-08-30 16:03:00,1.44745,1.44787,1.44723,1.44748,432200000.0
2007-08-30 16:04:00,1.4474,1.44751,1.44725,1.44725,477100001.0
2007-08-30 16:05:00,1.44717,1.44723,1.44682,1.4471,330400000.0
2007-08-30 16:06:00,1.44703,1.44715,1.4458,1.4458,187100000.0
2007-08-30 16:07:00,1.44585,1.44629,1.4458,1.44598,209400000.0
2007-08-30 16:08:00,1.44589,1.44606,1.44482,1.44536,162200000.0
2007-08-30 16:09:00,1.44518,1.44529,1.44398,1.44455,327900000.0
2007-08-30 16:10:00,1.44452,1.44538,1.44444,1.44538,473300001.0
2007-08-30 16:11:00,1.44521,1.44526,1.44492,1.44505,474600001.0
2007-08-30 16:12:00,1.44506,1.44517,1.44456,1.44463,471800000.0
2007-08-30 16:13:00,1.44472,1.44511,1.44446,1.44507,551600001.0
2007-08-30 16:14:00,1.44511,1.44518,1.44459,1.44487,559000003.0
2007-08-30 16:15:00,1.44483,1.44523,1.44465,1.44514,629200000.0
2007-08-30 16:16:00,1.44523,1.44538,1.445,1.44514,537600000.0
2007-08-30 16:17:00,1.44506,1.44525,1.44479,1.44504,520300001.0
2007-08-30 16:18:00,1.44498,1.44527,1.44476,1.44507,728300001.0
2007-08-30 16:19:00,1.44498,1.44506,1.4446,1.44475,701700000.0
2007-08-30 16:20:00,1.44455,1.44496,1.44455,1.44493,725100002.0
2007-08-30 16:21:00,1.44514,1.44519,1.44494,1.44502,515600002.0
2007-08-30 16:22:00,1.44495,1.44495,1.4446,1.44471,552500003.0
2007-08-30 16:23:00,1.4445,1.44466,1.44435,1.44442,521600000.0
2007-08-30 16:24:00,1.4445,1.44496,1.44447,1.44453,520500001.0
2007-08-30 16:25:00,1.44463,1.44479,1.44423,1.44453,638600002.0
2007-08-30 16:26:00,1.44458,1.44459,1.44371,1.44424,515000000.0
2007-08-30 16:27:00,1.44418,1.4445,1.44407,1.44418,390000001.0
2007-08-30 16:28:00,1.4441,1.4446,1.44405,1.44433,557600000.0
2007-08-30 16:29:00,1.44438,1.44452,1.44401,1.44413,426200000.0
2007-08-30 16:30:00,1.44405,1.44405,1.44365,1.44394,539600003.0
2007-08-30 16:31:00,1.44359,1.44359,1.44278,1.44278,342600000.0
2007-08-30 16:32:00,1.44263,1.443,1.44233,1.44287,588000001.0
2007-08-30 16:33:00,1.44294,1.44294,1.44242,1.44271,502600001.0
2007-08-30 16:34:00,1.44249,1.44274,1.44237,1.44253,451800003.0
2007-08-30 16:35:00,1.44251,1.44346,1.44251,1.44346,411300001.0
2007-08-30 16:36:00,1.44343,1.44343,1.44278,1.44287,516700002.0
2007-08-30 16:37:00,1.44311,1.44311,1.44234,1.44246,622000001.0
2007-08-30 16:38:00,1.44257,1.44268,1.44215,1.44258,554300000.0
2007-08-30 16:39:00,1.44261,1.44288,1.4425,1.44276,630600001.0
2007-08-30 16:40:00,1.44274,1.44296,1.44263,1.44264,364900000.0
2007-08-30 16:41:00,1.44242,1.44303,1.44242,1.44247,457900002.0
2007-08-30 16:42:00,1.44253,1.44317,1.4425,1.44282,443200001.0
2007-08-30 16:43:00,1.44284,1.44284,1.44219,1.44237,425800001.0
2007-08-30 16:44:00,1.44233,1.44271,1.44233,1.4427,538700001.0
2007-08-30 16:45:00,1.44243,1.44277,1.44226,1.44245,469000001.0
2007-08-30 16:46:00,1.44243,1.44243,1.44183,1.44228,449700004.0
2007-08-30 16:47:00,1.44229,1.44232,1.44204,1.4421,618600005.0
2007-08-30 16:48:00,1.44218,1.44229,1.44193,1.44199,527100001.0
2007-08-30 16:49:00,1.4421,1.44212,1.44175,1.442,564900001.0
2007-08-30 16:50:00,1.4419,1.44239,1.44182,1.44182,430800001.0
2007-08-30 16:51:00,1.44182,1.44206,1.44133,1.44163,385700001.0
2007-08-30 16:52:00,1.4412,1.4416,1.44039,1.4407,289800000.0
2007-08-30 16:53:00,1.4406,1.4406,1.43996,1.44017,685700001.0
2007-08-30 16:54:00,1.44008,1.44061,1.43971,1.44061,512200004.0
2007-08-30 16:55:00,1.44063,1.44088,1.44022,1.44074,581800001.0
2007-08-30 16:56:00,1.44078,1.44081,1.44051,1.44065,261700001.0
2007-08-30 16:57:00,1.44066,1.44097,1.44066,1.44085,487600000.0
2007-08-30 16:58:00,1.44097,1.44144,1.44068,1.4407,526600000.0
2007-08-30 16:59:00,1.44081,1.44175,1.44081,1.44173,519700000.0
2007-08-30 17:00:00,1.44154,1.44162,1.44106,1.44123,770200000.0
2007-08-30 17:01:00,1.44121,1.44129,1.43987,1.44046,459000000.0
2007-08-30 17:02:00,1.44034,1.44034,1.43969,1.44033,337100001.0
2007-08-30 17:03:00,1.44021,1.44021,1.43925,1.43943,428500000.0
2007-08-30 17:04:00,1.4393,1.43947,1.43907,1.43921,453300001.0
2007-08-30 17:05:00,1.43946,1.43977,1.43934,1.43963,549200000.0
2007-08-30 17:06:00,1.43956,1.43971,1.43936,1.43947,400500003.0
2007-08-30 17:07:00,1.43935,1.43953,1.43929,1.4394,343900000.0
2007-08-30 17:08:00,1.43946,1.43966,1.43914,1.43926,508400003.0
2007-08-30 17:09:00,1.43951,1.43972,1.43935,1.43954,495300000.0
2007-08-30 17:10:00,1.43952,1.43969,1.43905,1.43905,409500002.0
2007-08-30 17:11:00,1.43898,1.4391,1.43856,1.43887,508200003.0
2007-08-30 17:12:00,1.43891,1.43894,1.43841,1.43881,411500000.0
2007-08-30 17:13:00,1.43883,1.43904,1.43865,1.43904,306700000.0
2007-08-30 17:14:00,1.43914,1.43936,1.43881,1.43905,531900001.0
2007-08-30 17:15:00,1.43904,1.43965,1.43882,1.43948,565600001.0
2007-08-30 17:16:00,1.43957,1.44031,1.43957,1.44023,434100000.0
2007-08-30 17:17:00,1.44027,1.44028,1.43983,1.43988,501900002.0
2007-08-30 17:18:00,1.43992,1.44016,1.43978,1.44008,668900001.0
2007-08-30 17:19:00,1.44015,1.44067,1.44015,1.4406,402400002.0
2007-08-30 17:20:00,1.44063,1.44121,1.44063,1.44119,487500002.0
2007-08-30 17:21:00,1.44113,1.44136,1.44085,1.44097,402399998.0
2007-08-30 17:22:00,1.44093,1.44098,1.4407,1.44077,542100002.0
2007-08-30 17:23:00,1.44098,1.44114,1.44065,1.44109,486000002.0
2007-08-30 17:24:00,1.441,1.44125,1.44082,1.44082,560600002.0
2007-08-30 17:25:00,1.44095,1.44174,1.44095,1.44163,415900001.0
2007-08-30 17:26:00,1.44155,1.44169,1.44127,1.44133,465100001.0
2007-08-30 17:27:00,1.44118,1.4417,1.44118,1.44137,501600001.0
2007-08-30 17:28:00,1.44152,1.44214,1.44152,1.4419,499100000.0
2007-08-30 17:29:00,1.44198,1.44222,1.44185,1.44212,648800001.0
2007-08-30 17:30:00,1.44227,1.44238,1.44205,1.4422,549500003.0
2007-08-30 17:31:00,1.44202,1.4423,1.44185,1.4423,642100001.0
2007-08-30 17:32:00,1.4423,1.44249,1.44223,1.44238,439100000.0
2007-08-30 17:33:00,1.44285,1.44308,1.44263,1.44279,511500001.0
2007-08-30 17:34:00,1.4428,1.4428,1.44247,1.44267,389000000.0
2007-08-30 17:35:00,1.44244,1.44244,1.44206,1.44224,373300001.0
2007-08-30 17:36:00,1.44208,1.44231,1.44196,1.44201,499800000.0
2007-08-30 17:37:00,1.44202,1.44228,1.44193,1.44218,372800000.0
2007-08-30 17:38:00,1.44211,1.44211,1.44141,1.44141,451200001.0
2007-08-30 17:39:00,1.44136,1.44141,1.44083,1.44102,482600002.0
2007-08-30 17:40:00,1.44096,1.44137,1.44096,1.44137,335800000.0
2007-08-30 17:41:00,1.44132,1.44181,1.44126,1.44154,423900001.0
2007-08-30 17:42:00,1.44145,1.4417,1.44117,1.44151,350200001.0
2007-08-30 17:43:00,1.44158,1.44158,1.44114,1.44135,485300000.0
2007-08-30 17:44:00,1.44125,1.44142,1.44113,1.4413,441000000.0
2007-08-30 17:45:00,1.44118,1.44126,1.4409,1.44109,592500002.0
2007-08-30 17:46:00,1.4411,1.44142,1.4408,1.44084,533300004.0
2007-08-30 17:47:00,1.44077,1.44102,1.4407,1.44088,532700002.0
2007-08-30 17:48:00,1.44101,1.44101,1.4407,1.44093,391000001.0
2007-08-30 17:49:00,1.44099,1.44142,1.44087,1.44142,326000000.0
2007-08-30 17:50:00,1.4415,1.44187,1.4415,1.44153,473200001.0
2007-08-30 17:51:00,1.44169,1.4426,1.44169,1.44243,508000001.0
2007-08-30 17:52:00,1.44251,1.44284,1.44212,1.44251,512100002.0
2007-08-30 17:53:00,1.44256,1.44272,1.44232,1.4424,584300002.0
2007-08-30 17:54:00,1.44233,1.44249,1.44217,1.44228,406400000.0
2007-08-30 17:55:00,1.44237,1.44271,1.44219,1.4426,418900001.0
2007-08-30 17:56:00,1.44257,1.44257,1.44224,1.44238,428800000.0
2007-08-30 17:57:00,1.44249,1.44256,1.44216,1.44216,589900000.0
2007-08-30 17:58:00,1.44207,1.44242,1.44197,1.44211,595100000.0
2007-08-30 17:59:00,1.44213,1.44231,1.44199,1.44215,251200001.0
2007-08-30 18:00:00,1.44179,1.44193,1.44145,1.44157,633300000.0
2007-08-30 18:01:00,1.44144,1.44189,1.44144,1.44189,803600003.0
2007-08-30 18:02:00,1.44187,1.44241,1.44187,1.44218,553900001.0
2007-08-30 18:03:00,1.44211,1.44229,1.44189,1.44198,320000000.0
2007-08-30 18:04:00,1.44194,1.4421,1.44175,1.44192,566800000.0
2007-08-30 18:05:00,1.44197,1.44222,1.44181,1.44222,543300002.0
2007-08-30 18:06:00,1.4422,1.44223,1.44188,1.4419,325000000.0
2007-08-30 18:07:00,1.44198,1.44216,1.44193,1.44216,479100001.0
2007-08-30 18:08:00,1.44218,1.44236,1.44194,1.4422,491000000.0
2007-08-30 18:09:00,1.44216,1.4423,1.44191,1.44193,489400000.0
2007-08-30 18:10:00,1.44185,1.44223,1.44183,1.44223,528700002.0
2007-08-30 18:11:00,1.44194,1.44218,1.44189,1.44209,351300001.0
2007-08-30 18:12:00,1.4421,1.44222,1.44203,1.44219,390100000.0
2007-08-30 18:13:00,1.44206,1.44211,1.44165,1.44165,306200001.0
2007-08-30 18:14:00,1.44172,1.44192,1.44156,1.44192,598400002.0
2007-08-30 18:15:00,1.44162,1.44185,1.44148,1.44161,413500000.0
2007-08-30 18:16:00,1.44165,1.44175,1.44153,1.44163,354000001.0
2007-08-30 18:17:00,1.44159,1.44169,1.44141,1.44151,523700003.0
2007-08-30 18:18:00,1.44151,1.4417,1.44143,1.4415,494800001.0
2007-08-30 18:19:00,1.4415,1.44197,1.4415,1.44185,412800001.0
2007-08-30 18:20:00,1.44189,1.44219,1.4414,1.44183,430000000.0
2007-08-30 18:21:00,1.44182,1.44221,1.44155,1.44155,514200000.0
2007-08-30 18:22:00,1.44146,1.44183,1.44115,1.44131,381000000.0
2007-08-30 18:23:00,1.44112,1.44153,1.44086,1.44099,441000003.0
2007-08-30 18:24:00,1.44098,1.44148,1.44098,1.44108,233400000.0
2007-08-30 18:25:00,1.44121,1.4417,1.44121,1.4413,483400001.0
2007-08-30 18:26:00,1.44124,1.44143,1.44112,1.44143,302800001.0
2007-08-30 18:27:00,1.44146,1.44146,1.44119,1.44136,417400003.0
2007-08-30 18:28:00,1.44138,1.44173,1.44133,1.44134,410300001.0
2007-08-30 18:29:00,1.44145,1.44165,1.44124,1.44124,693400004.0
2007-08-30 18:30:00,1.44126,1.44131,1.44099,1.44116,401400002.0
2007-08-30 18:31:00,1.44116,1.4413,1.44084,1.44111,473000000.0
2007-08-30 18:32:00,1.44104,1.44136,1.44104,1.44119,388600002.0
2007-08-30 18:33:00,1.44103,1.44129,1.44098,1.44106,573600000.0
2007-08-30 18:34:00,1.44086,1.44086,1.43998,1.44067,405700001.0
2007-08-30 18:35:00,1.44067,1.4411,1.44059,1.4411,305400000.0
2007-08-30 18:36:00,1.44126,1.44143,1.44117,1.44121,355200001.0
2007-08-30 18:37:00,1.44106,1.44106,1.44065,1.44087,340000001.0
2007-08-30 18:38:00,1.4409,1.44117,1.44087,1.44112,319100000.0
2007-08-30 18:39:00,1.44098,1.4411,1.44087,1.44091,284000001.0
2007-08-30 18:40:00,1.44087,1.44128,1.44084,1.44106,473800000.0
2007-08-30 18:41:00,1.44103,1.44109,1.44076,1.44076,208700001.0
2007-08-30 18:42:00,1.44081,1.44084,1.44051,1.44051,583000000.0
2007-08-30 18:43:00,1.44048,1.44048,1.43997,1.44033,497200001.0
2007-08-30 18:44:00,1.44031,1.44031,1.43971,1.43991,410300000.0
2007-08-30 18:45:00,1.44013,1.44014,1.43968,1.43984,254700000.0
2007-08-30 18:46:00,1.43993,1.44024,1.4399,1.43997,489200001.0
2007-08-30 18:47:00,1.43984,1.44011,1.43982,1.43991,531300000.0
2007-08-30 18:48:00,1.43975,1.43988,1.43919,1.43936,550700001.0
2007-08-30 18:49:00,1.4394,1.43975,1.43939,1.43966,324700001.0
2007-08-30 18:50:00,1.43974,1.43988,1.4396,1.43983,267700000.0
2007-08-30 18:51:00,1.43972,1.43988,1.43962,1.43986,199800000.0
2007-08-30 18:52:00,1.43993,1.44039,1.43993,1.44039,338500001.0
2007-08-30 18:53:00,1.44034,1.44055,1.4398,1.4398,501000000.0
2007-08-30 18:54:00,1.43995,1.44035,1.43993,1.44026,537100001.0
2007-08-30 18:55:00,1.44033,1.4404,1.43997,1.44009,695500003.0
2007-08-30 18:56:00,1.44001,1.44022,1.4399,1.44016,573200000.0
2007-08-30 18:57:00,1.44006,1.4403,1.43961,1.43973,756400001.0
2007-08-30 18:58:00,1.43976,1.43997,1.43968,1.43993,406800001.0
2007-08-30 18:59:00,1.43996,1.44036,1.43995,1.44036,526100001.0
2007-08-30 19:00:00,1.44037,1.44045,1.44015,1.44015,319200000.0
2007-08-30 19:01:00,1.43983,1.44032,1.43983,1.44007,455100000.0
2007-08-30 19:02:00,1.44017,1.4403,1.43984,1.44006,516399999.0
2007-08-30 19:03:00,1.44006,1.44028,1.44001,1.4401,651000003.0
2007-08-30 19:04:00,1.44017,1.44048,1.44009,1.44045,562400001.0
2007-08-30 19:05:00,1.44042,1.44065,1.44035,1.44048,606700000.0
2007-08-30 19:06:00,1.44058,1.44095,1.44048,1.44072,534300001.0
2007-08-30 19:07:00,1.44074,1.44102,1.44065,1.44092,605700002.0
2007-08-30 19:08:00,1.44086,1.44104,1.4406,1.44079,492200001.0
2007-08-30 19:09:00,1.44063,1.44079,1.44039,1.44073,475000001.0
2007-08-30 19:10:00,1.44062,1.44102,1.44059,1.44067,540700001.0
2007-08-30 19:11:00,1.44054,1.44084,1.44042,1.4406,380000001.0
2007-08-30 19:12:00,1.44061,1.44076,1.44049,1.44071,566500001.0
2007-08-30 19:13:00,1.44074,1.44122,1.4406,1.44099,754900001.0
2007-08-30 19:14:00,1.44095,1.44147,1.44091,1.44121,667400001.0
2007-08-30 19:15:00,1.44105,1.44134,1.44089,1.4411,486100001.0
2007-08-30 19:16:00,1.44108,1.44157,1.44098,1.44108,293600001.0
2007-08-30 19:17:00,1.44104,1.44148,1.44103,1.44127,507200000.0
2007-08-30 19:18:00,1.44127,1.44142,1.44093,1.44112,449400001.0
2007-08-30 19:19:00,1.44109,1.44158,1.44109,1.44122,340500000.0
2007-08-30 19:20:00,1.44135,1.44135,1.44098,1.44101,529500000.0
2007-08-30 19:21:00,1.44108,1.44121,1.44092,1.44096,420100002.0
2007-08-30 19:22:00,1.44093,1.44134,1.44093,1.44134,297300000.0
2007-08-30 19:23:00,1.44151,1.44177,1.44133,1.44151,411000002.0
2007-08-30 19:24:00,1.44144,1.44156,1.4413,1.4413,510400001.0
2007-08-30 19:25:00,1.44126,1.44203,1.44126,1.44138,631800001.0
2007-08-30 19:26:00,1.44138,1.44203,1.44138,1.44187,258100002.0
2007-08-30 19:27:00,1.44189,1.442,1.4415,1.44168,321700000.0
2007-08-30 19:28:00,1.44169,1.44169,1.4414,1.44166,245400001.0
2007-08-30 19:29:00,1.44164,1.44164,1.44123,1.44125,489000003.0
2007-08-30 19:30:00,1.44121,1.44143,1.4412,1.44137,409200001.0
2007-08-30 19:31:00,1.44158,1.44169,1.44141,1.44148,561600000.0
2007-08-30 19:32:00,1.44159,1.44196,1.44158,1.44196,346700000.0
2007-08-30 19:33:00,1.44203,1.44203,1.44158,1.44159,349600001.0
2007-08-30 19:34:00,1.44156,1.44185,1.44155,1.44185,549600001.0
2007-08-30 19:35:00,1.44185,1.44189,1.44155,1.44165,434200001.0
2007-08-30 19:36:00,1.44159,1.44174,1.44156,1.4416,215300000.0
2007-08-30 19:37:00,1.44156,1.44175,1.44154,1.44171,288300000.0
2007-08-30 19:38:00,1.44157,1.44171,1.44117,1.44117,523100002.0
2007-08-30 19:39:00,1.44116,1.44144,1.44116,1.44144,294000000.0
2007-08-30 19:40:00,1.4415,1.44155,1.44137,1.4415,285400000.0
2007-08-30 19:41:00,1.44147,1.44155,1.44136,1.44137,217400000.0
2007-08-30 19:42:00,1.44145,1.44153,1.44122,1.44134,280800001.0
2007-08-30 19:43:00,1.44147,1.44191,1.44143,1.44191,265700001.0
2007-08-30 19:44:00,1.44188,1.44188,1.44146,1.44146,235100000.0
2007-08-30 19:45:00,1.44145,1.44155,1.44143,1.44148,161700000.0
2007-08-30 19:46:00,1.44145,1.44145,1.4412,1.4412,227400000.0
2007-08-30 19:47:00,1.44114,1.44119,1.44088,1.44108,418100001.0
2007-08-30 19:48:00,1.44111,1.44144,1.44095,1.44144,227900001.0
2007-08-30 19:49:00,1.44149,1.44151,1.44116,1.44131,564800001.0
2007-08-30 19:50:00,1.44132,1.44148,1.44109,1.44136,482000002.0
2007-08-30 19:51:00,1.44131,1.44155,1.4411,1.44154,374600000.0
2007-08-30 19:52:00,1.44162,1.44186,1.44136,1.44146,472300000.0
2007-08-30 19:53:00,1.44142,1.44159,1.44124,1.44152,700700000.0
2007-08-30 19:54:00,1.4416,1.44175,1.4416,1.44164,286800000.0
2007-08-30 19:55:00,1.44173,1.44183,1.44159,1.44159,456900002.0
2007-08-30 19:56:00,1.4415,1.44171,1.44126,1.44152,485800001.0
2007-08-30 19:57:00,1.44147,1.44174,1.44147,1.44158,247000000.0
2007-08-30 19:58:00,1.44184,1.4421,1.44156,1.44165,468400002.0
2007-08-30 19:59:00,1.44178,1.4419,1.44155,1.44172,431600000.0
2007-08-30 20:00:00,1.44165,1.44172,1.44127,1.44127,506300000.0
2007-08-30 20:01:00,1.44128,1.44144,1.44121,1.44128,687100000.0
2007-08-30 20:02:00,1.44115,1.44139,1.44094,1.44117,641200002.0
2007-08-30 20:03:00,1.44122,1.44137,1.44107,1.44127,695200003.0
2007-08-30 20:04:00,1.44136,1.4415,1.44121,1.44132,418600001.0
2007-08-30 20:05:00,1.44123,1.44142,1.44118,1.4414,364400002.0
2007-08-30 20:06:00,1.44137,1.44169,1.44113,1.44141,563300001.0
2007-08-30 20:07:00,1.44135,1.44175,1.44135,1.44159,381600000.0
2007-08-30 20:08:00,1.44162,1.44166,1.44132,1.44166,587000002.0
2007-08-30 20:09:00,1.44153,1.44186,1.44147,1.44171,637100004.0
2007-08-30 20:10:00,1.44168,1.44179,1.44154,1.44179,703900003.0
2007-08-30 20:11:00,1.44155,1.44172,1.44139,1.44141,729200000.0
2007-08-30 20:12:00,1.44145,1.44186,1.44131,1.44131,828600002.0
2007-08-30 20:13:00,1.44102,1.44123,1.44097,1.44097,414900002.0
2007-08-30 20:14:00,1.4411,1.44142,1.44103,1.44133,378500001.0
2007-08-30 20:15:00,1.4412,1.44141,1.44116,1.44124,419200002.0
2007-08-30 20:16:00,1.44126,1.44142,1.44117,1.44127,211200002.0
2007-08-30 20:17:00,1.44128,1.44149,1.44113,1.44128,320800000.0
2007-08-30 20:18:00,1.44143,1.4417,1.44138,1.44161,606000002.0
2007-08-30 20:19:00,1.44162,1.44182,1.44157,1.44165,353800001.0
2007-08-30 20:20:00,1.4416,1.4416,1.44108,1.44131,378400002.0
2007-08-30 20:21:00,1.44137,1.44155,1.44131,1.4414,22000000.0
2007-08-30 20:22:00,1.44148,1.44154,1.44131,1.44139,182500000.0
2007-08-30 20:23:00,1.44132,1.44135,1.44108,1.44119,386100001.0
2007-08-30 20:24:00,1.44125,1.44144,1.4412,1.44122,255400001.0
2007-08-30 20:25:00,1.44125,1.44142,1.44117,1.44117,246100001.0
2007-08-30 20:26:00,1.44118,1.44139,1.4411,1.44131,362000000.0
2007-08-30 20:27:00,1.44135,1.44146,1.44116,1.44118,453000001.0
2007-08-30 20:28:00,1.44134,1.44151,1.44128,1.44133,320100001.0
2007-08-30 20:29:00,1.4414,1.44162,1.44112,1.44123,568600004.0
2007-08-30 20:30:00,1.44103,1.44136,1.44103,1.44119,189800001.0
2007-08-30 20:31:00,1.44132,1.44176,1.44132,1.44176,247600000.0
2007-08-30 20:32:00,1.44172,1.44172,1.44129,1.44145,165900000.0
2007-08-30 20:33:00,1.44155,1.44201,1.4414,1.44199,344200000.0
2007-08-30 20:34:00,1.44229,1.44275,1.44229,1.44241,438200000.0
2007-08-30 20:35:00,1.44234,1.44251,1.44215,1.44228,352699999.0
2007-08-30 20:36:00,1.44226,1.44255,1.4421,1.44222,434000002.0
2007-08-30 20:37:00,1.44218,1.44251,1.44197,1.44197,361200000.0
2007-08-30 20:38:00,1.44196,1.44229,1.44192,1.44203,280200001.0
2007-08-30 20:39:00,1.44221,1.44241,1.44204,1.44236,515300001.0
2007-08-30 20:40:00,1.44245,1.4427,1.44238,1.44241,331500001.0
2007-08-30 20:41:00,1.44255,1.4428,1.44221,1.44254,470100001.0
2007-08-30 20:42:00,1.4424,1.44258,1.44228,1.44257,266300001.0
2007-08-30 20:43:00,1.44278,1.44302,1.4427,1.44279,180400000.0
2007-08-30 20:44:00,1.44285,1.44294,1.44248,1.44248,260900001.0
2007-08-30 20:45:00,1.4425,1.44279,1.44246,1.44261,542800001.0
2007-08-30 20:46:00,1.44263,1.44279,1.44259,1.44271,276300001.0
2007-08-30 20:47:00,1.44263,1.44281,1.4425,1.44265,306700002.0
2007-08-30 20:48:00,1.44271,1.44298,1.44252,1.44273,381900002.0
2007-08-30 20:49:00,1.44273,1.443,1.44273,1.44295,437600000.0
2007-08-30 20:50:00,1.44284,1.44288,1.44271,1.44277,177100000.0
2007-08-30 20:51:00,1.44281,1.44304,1.44261,1.44278,261300000.0
2007-08-30 20:52:00,1.44281,1.44305,1.44248,1.44297,210200000.0
2007-08-30 20:53:00,1.443,1.44301,1.4428,1.4429,178000000.0
2007-08-30 20:54:00,1.44289,1.44311,1.44287,1.44309,155100001.0
2007-08-30 20:55:00,1.44286,1.44287,1.44246,1.44259,320900000.0
2007-08-30 20:56:00,1.44257,1.44264,1.44249,1.44257,193300000.0
2007-08-30 20:57:00,1.44257,1.4431,1.44252,1.4429,354900001.0
2007-08-30 20:58:00,1.44284,1.44308,1.44269,1.44308,273700000.0
2007-08-30 20:59:00,1.44319,1.4433,1.44297,1.44323,111800000.0
2007-08-30 21:00:00,1.44309,1.44354,1.44302,1.44347,331900000.0
2007-08-30 21:01:00,1.44353,1.44361,1.44331,1.44342,212500001.0
2007-08-30 21:02:00,1.44336,1.44344,1.4433,1.44331,91400001.0
2007-08-30 21:03:00,1.4433,1.4433,1.44308,1.44315,19800000.0
2007-08-30 21:04:00,1.44281,1.44295,1.44263,1.44283,309000000.0
2007-08-30 21:05:00,1.44266,1.44289,1.44249,1.44289,409600000.0
2007-08-30 21:06:00,1.44284,1.44311,1.44272,1.44289,242300000.0
2007-08-30 21:07:00,1.44267,1.44271,1.44219,1.44239,206800000.0
2007-08-30 21:08:00,1.44207,1.44243,1.44205,1.44217,257800001.0
2007-08-30 21:09:00,1.44219,1.44233,1.44158,1.44158,45000000.0
2007-08-30 21:10:00,1.44167,1.44201,1.44167,1.44189,226200000.0
2007-08-30 21:11:00,1.44202,1.44219,1.44172,1.44179,38700000.0
2007-08-30 21:12:00,1.44178,1.4419,1.4414,1.44151,261000000.0
2007-08-30 21:13:00,1.44154,1.44187,1.44154,1.44187,221000000.0
2007-08-30 21:14:00,1.44189,1.44197,1.44174,1.44184,195800000.0
2007-08-30 21:15:00,1.44165,1.44197,1.4416,1.44175,273000000.0
2007-08-30 21:16:00,1.44186,1.44209,1.44181,1.44182,133200000.0
2007-08-30 21:17:00,1.44185,1.44198,1.44171,1.4419,300500001.0
2007-08-30 21:18:00,1.44193,1.44205,1.44184,1.4419,164200001.0
2007-08-30 21:19:00,1.44188,1.44208,1.44182,1.44188,132500000.0
2007-08-30 21:20:00,1.4419,1.44199,1.44183,1.44184,49600000.0
2007-08-30 21:21:00,1.44198,1.44215,1.44193,1.44198,147900001.0
2007-08-30 21:22:00,1.44187,1.44187,1.44124,1.44124,207600000.0
2007-08-30 21:23:00,1.44115,1.44125,1.44085,1.44108,75100000.0
2007-08-30 21:24:00,1.44112,1.44141,1.44102,1.44108,144800000.0
2007-08-30 21:25:00,1.44123,1.44142,1.4412,1.44135,199900000.0
2007-08-30 21:26:00,1.44148,1.44166,1.44115,1.44115,264400000.0
2007-08-30 21:27:00,1.44134,1.44156,1.44134,1.44149,190900001.0
2007-08-30 21:28:00,1.4413,1.44146,1.44117,1.44128,198100000.0
2007-08-30 21:29:00,1.44122,1.44145,1.44122,1.44126,230900000.0
2007-08-30 21:30:00,1.44126,1.44145,1.44115,1.44132,98000000.0
2007-08-30 21:31:00,1.4413,1.44145,1.44114,1.44127,351700000.0
2007-08-30 21:32:00,1.44125,1.44125,1.44102,1.44115,348500002.0
2007-08-30 21:33:00,1.4412,1.44136,1.44107,1.44121,390699999.0
2007-08-30 21:34:00,1.4412,1.44122,1.44078,1.44078,250200000.0
2007-08-30 21:35:00,1.44081,1.4413,1.44079,1.4413,372300002.0
2007-08-30 21:36:00,1.44129,1.44143,1.44107,1.44123,277600001.0
2007-08-30 21:37:00,1.44151,1.44175,1.44141,1.44152,276500000.0
2007-08-30 21:38:00,1.4417,1.44177,1.44151,1.44177,272900000.0
2007-08-30 21:39:00,1.44176,1.44188,1.44148,1.44148,241900000.0
2007-08-30 21:40:00,1.44145,1.4416,1.4413,1.44138,190000001.0
2007-08-30 21:41:00,1.44141,1.44153,1.44134,1.44136,312700001.0
2007-08-30 21:42:00,1.44123,1.44134,1.44116,1.44122,148500001.0
2007-08-30 21:43:00,1.44136,1.44149,1.44116,1.44149,210400001.0
2007-08-30 21:44:00,1.4415,1.44152,1.44116,1.4414,179100002.0
2007-08-30 21:45:00,1.44147,1.44167,1.44131,1.44165,377000000.0
2007-08-30 21:46:00,1.44168,1.44179,1.44144,1.44157,375300002.0
2007-08-30 21:47:00,1.44151,1.44175,1.44138,1.44163,263300000.0
2007-08-30 21:48:00,1.44142,1.44142,1.44079,1.44122,445600002.0
2007-08-30 21:49:00,1.44118,1.44144,1.44101,1.44144,306700001.0
2007-08-30 21:50:00,1.44139,1.44166,1.44111,1.44111,351600000.0
2007-08-30 21:51:00,1.44112,1.44138,1.44109,1.44125,515500001.0
2007-08-30 21:52:00,1.44127,1.44154,1.44118,1.44139,308200001.0
2007-08-30 21:53:00,1.44133,1.44139,1.44116,1.44121,81700000.0
2007-08-30 21:54:00,1.44112,1.44127,1.44099,1.44123,332600000.0
2007-08-30 21:55:00,1.44141,1.44142,1.44131,1.44134,179900000.0
2007-08-30 21:56:00,1.44139,1.44139,1.44118,1.44118,40800000.0
2007-08-30 21:57:00,1.44111,1.4412,1.44084,1.44087,254200000.0
2007-08-30 21:58:00,1.44093,1.44126,1.44093,1.44122,176400000.0
2007-08-30 21:59:00,1.44113,1.44149,1.44113,1.44149,291700000.0
2007-08-30 22:00:00,1.44154,1.44168,1.44147,1.44166,108700001.0
2007-08-30 22:01:00,1.44154,1.44169,1.44151,1.44151,159100002.0
2007-08-30 22:02:00,1.44148,1.44157,1.44139,1.4414,154700000.0
2007-08-30 22:03:00,1.44139,1.44167,1.44133,1.44152,94200000.0
2007-08-30 22:04:00,1.4415,1.44165,1.4414,1.44155,252200002.0
2007-08-30 22:05:00,1.44164,1.44167,1.44136,1.4415,200200000.0
2007-08-30 22:06:00,1.44134,1.44167,1.44134,1.44158,98800000.0
2007-08-30 22:07:00,1.44156,1.44156,1.44124,1.44131,152400000.0
2007-08-30 22:08:00,1.4413,1.44149,1.4413,1.44131,185400000.0
2007-08-30 22:09:00,1.44144,1.44165,1.44124,1.44131,270300000.0
2007-08-30 22:10:00,1.44136,1.44166,1.44136,1.44161,174600000.0
2007-08-30 22:11:00,1.44164,1.44171,1.44138,1.44142,240100000.0
2007-08-30 22:12:00,1.44157,1.44194,1.44157,1.44174,191500000.0
2007-08-30 22:13:00,1.44163,1.44174,1.44146,1.44149,200100000.0
2007-08-30 22:14:00,1.44143,1.44164,1.44142,1.4415,155600002.0
2007-08-30 22:15:00,1.44137,1.44144,1.44105,1.44112,106400000.0
2007-08-30 22:16:00,1.44102,1.44117,1.44097,1.44108,89400000.0
2007-08-30 22:17:00,1.44109,1.44115,1.44089,1.44091,251800000.0
2007-08-30 22:18:00,1.44082,1.44153,1.44082,1.44132,123000000.0
2007-08-30 22:19:00,1.44115,1.44145,1.44108,1.44121,185100000.0
2007-08-30 22:20:00,1.44141,1.44153,1.44123,1.44129,156600001.0
2007-08-30 22:21:00,1.44129,1.44138,1.44116,1.44116,193800000.0
2007-08-30 22:22:00,1.44105,1.44111,1.44094,1.44102,261400000.0
2007-08-30 22:23:00,1.44104,1.44118,1.44095,1.44113,215500000.0
2007-08-30 22:24:00,1.44115,1.44145,1.44096,1.44102,267500001.0
2007-08-30 22:25:00,1.44107,1.44155,1.44103,1.44114,224000000.0
2007-08-30 22:26:00,1.44117,1.44135,1.44117,1.44126,202500000.0
2007-08-30 22:27:00,1.44123,1.44137,1.4412,1.44125,144100000.0
2007-08-30 22:28:00,1.44114,1.4415,1.44113,1.44116,67000000.0
2007-08-30 22:29:00,1.44116,1.44161,1.44109,1.44158,201200001.0
2007-08-30 22:30:00,1.44161,1.44184,1.44154,1.44173,219500001.0
2007-08-30 22:31:00,1.44181,1.44198,1.44161,1.44171,265600001.0
2007-08-30 22:32:00,1.44162,1.44199,1.44128,1.44173,169700000.0
2007-08-30 22:33:00,1.44142,1.4415,1.44131,1.4415,136600000.0
2007-08-30 22:34:00,1.4416,1.44203,1.44153,1.44164,204400000.0
2007-08-30 22:35:00,1.44133,1.44143,1.44129,1.44139,123200000.0
2007-08-30 22:36:00,1.44132,1.44132,1.44117,1.44123,126700000.0
2007-08-30 22:37:00,1.44128,1.44134,1.44112,1.44115,216000001.0
2007-08-30 22:38:00,1.44111,1.44155,1.44104,1.44106,358100001.0
2007-08-30 22:39:00,1.4411,1.44123,1.44093,1.44099,228400000.0
2007-08-30 22:40:00,1.441,1.44136,1.44096,1.44106,244300000.0
2007-08-30 22:41:00,1.44126,1.4414,1.44102,1.4414,255000003.0
2007-08-30 22:42:00,1.44155,1.44184,1.44143,1.44172,132900001.0
2007-08-30 22:43:00,1.44164,1.44182,1.4414,1.4414,216300001.0
2007-08-30 22:44:00,1.44132,1.44164,1.44132,1.44164,242600000.0
2007-08-30 22:45:00,1.44163,1.44163,1.44122,1.44133,234400002.0
2007-08-30 22:46:00,1.44142,1.44167,1.44142,1.44142,137800000.0
2007-08-30 22:47:00,1.44137,1.44147,1.44137,1.44142,137100000.0
2007-08-30 22:48:00,1.44141,1.44153,1.44126,1.44153,105900000.0
2007-08-30 22:49:00,1.44167,1.44173,1.44142,1.44152,242500001.0
2007-08-30 22:50:00,1.44157,1.44214,1.44157,1.44175,190800000.0
2007-08-30 22:51:00,1.44191,1.4422,1.44186,1.44215,313600001.0
2007-08-30 22:52:00,1.44193,1.44242,1.44193,1.44194,274700001.0
2007-08-30 22:53:00,1.44204,1.44209,1.44191,1.44199,159000000.0
2007-08-30 22:54:00,1.44199,1.44199,1.44184,1.44191,159800001.0
2007-08-30 22:55:00,1.44191,1.44198,1.44187,1.44188,239900001.0
2007-08-30 22:56:00,1.44193,1.44243,1.44193,1.44209,175500002.0
2007-08-30 22:57:00,1.44217,1.4422,1.44188,1.4421,25200000.0
2007-08-30 22:58:00,1.44213,1.44232,1.44205,1.44205,45300000.0
2007-08-30 22:59:00,1.4421,1.44212,1.44186,1.44212,21400000.0
2007-08-30 23:00:00,1.44148,1.44195,1.44148,1.4417,105400001.0
2007-08-30 23:01:00,1.44186,1.44207,1.4416,1.4416,36800000.0
2007-08-30 23:02:00,1.44152,1.44203,1.44152,1.44168,44000000.0
2007-08-30 23:03:00,1.44194,1.44209,1.44187,1.44189,35400000.0
2007-08-30 23:04:00,1.44226,1.44235,1.44188,1.44235,34000000.0
2007-08-30 23:05:00,1.44207,1.44213,1.4419,1.44203,27800000.0
2007-08-30 23:06:00,1.44223,1.4427,1.44223,1.44225,48500000.0
2007-08-30 23:07:00,1.44231,1.44249,1.44204,1.44204,30100000.0
2007-08-30 23:08:00,1.44191,1.44197,1.44178,1.44197,34400000.0
2007-08-30 23:09:00,1.44232,1.4425,1.44217,1.4425,40000000.0
2007-08-30 23:10:00,1.44239,1.44296,1.44239,1.44275,86900000.0
2007-08-30 23:11:00,1.44254,1.44254,1.44136,1.44136,56400000.0
2007-08-30 23:12:00,1.44128,1.44171,1.44103,1.44142,76400001.0
2007-08-30 23:13:00,1.44147,1.44171,1.44147,1.44171,50400000.0
2007-08-30 23:14:00,1.44179,1.44212,1.44176,1.44209,29000000.0
2007-08-30 23:15:00,1.44228,1.44228,1.44192,1.44192,47000000.0
2007-08-30 23:16:00,1.4419,1.442,1.4419,1.442,58400000.0
2007-08-30 23:17:00,1.4421,1.44215,1.442,1.442,56700000.0
2007-08-30 23:18:00,1.44223,1.44238,1.4421,1.4421,59000000.0
2007-08-30 23:19:00,1.4422,1.4422,1.44196,1.44196,36300000.0
2007-08-30 23:20:00,1.44198,1.44217,1.44198,1.44206,56000000.0
2007-08-30 23:21:00,1.44213,1.4423,1.44213,1.4423,27800000.0
2007-08-30 23:22:00,1.44244,1.4427,1.44196,1.44199,123800000.0
2007-08-30 23:23:00,1.44195,1.44204,1.44132,1.44196,195700000.0
2007-08-30 23:24:00,1.44168,1.44179,1.44158,1.44164,37800000.0
2007-08-30 23:25:00,1.44151,1.44176,1.44141,1.44176,46400001.0
2007-08-30 23:26:00,1.44184,1.44211,1.44184,1.44203,56800000.0
2007-08-30 23:27:00,1.44191,1.44202,1.4418,1.44202,24400000.0
2007-08-30 23:28:00,1.44181,1.44181,1.44138,1.44153,38400000.0
2007-08-30 23:29:00,1.44161,1.44176,1.44117,1.44117,73200000.0
2007-08-30 23:30:00,1.4417,1.44187,1.44128,1.44136,59900000.0
2007-08-30 23:31:00,1.44156,1.44197,1.44156,1.4417,40000000.0
2007-08-30 23:32:00,1.44185,1.44185,1.44164,1.44178,58000000.0
2007-08-30 23:33:00,1.44159,1.44179,1.44151,1.44179,127800002.0
2007-08-30 23:34:00,1.4419,1.44245,1.4418,1.44187,180700000.0
2007-08-30 23:35:00,1.44189,1.44194,1.44184,1.44186,149700000.0
2007-08-30 23:36:00,1.44184,1.44189,1.44184,1.44184,46600001.0
2007-08-30 23:37:00,1.44243,1.44246,1.44196,1.44208,42400000.0
2007-08-30 23:38:00,1.44188,1.44196,1.44173,1.44173,43600000.0
2007-08-30 23:39:00,1.44159,1.44181,1.44158,1.44176,170800000.0
2007-08-30 23:40:00,1.44176,1.44186,1.44171,1.44171,60000000.0
2007-08-30 23:41:00,1.44169,1.44184,1.44164,1.44169,138700000.0
2007-08-30 23:42:00,1.44172,1.4418,1.44163,1.44172,36800000.0
2007-08-30 23:43:00,1.44206,1.44206,1.44131,1.44137,85000001.0
2007-08-30 23:44:00,1.44136,1.44156,1.44132,1.44142,97100000.0
2007-08-30 23:45:00,1.44135,1.44139,1.44129,1.44135,110800000.0
2007-08-30 23:46:00,1.44157,1.44182,1.44157,1.44161,76600000.0
2007-08-30 23:47:00,1.44161,1.44166,1.44158,1.44158,70900000.0
2007-08-30 23:48:00,1.44178,1.442,1.44151,1.4416,54400000.0
2007-08-30 23:49:00,1.44161,1.4417,1.44138,1.44162,115000000.0
2007-08-30 23:50:00,1.44163,1.44175,1.4415,1.4417,47000000.0
2007-08-30 23:51:00,1.4415,1.4415,1.44115,1.44122,37000000.0
2007-08-30 23:52:00,1.44113,1.44134,1.44106,1.44121,151500001.0
2007-08-30 23:54:00,1.44168,1.4421,1.44125,1.44125,219600002.0
2007-08-30 23:55:00,1.44125,1.44133,1.44111,1.44113,107200000.0
2007-08-30 23:56:00,1.4411,1.44123,1.44107,1.4411,78000000.0
2007-08-30 23:57:00,1.44123,1.44163,1.44123,1.44136,128700001.0
2007-08-30 23:58:00,1.44128,1.44135,1.44098,1.4411,133400000.0
2007-08-30 23:59:00,1.44103,1.44121,1.44101,1.44113,75800000.0
2007-08-31 00:00:00,1.44124,1.44133,1.44105,1.44111,138100000.0
2007-08-31 00:01:00,1.44084,1.44177,1.44082,1.44083,213600000.0
2007-08-31 00:02:00,1.44083,1.44087,1.44072,1.44075,162500000.0
2007-08-31 00:03:00,1.44076,1.44094,1.44062,1.44094,308100003.0
2007-08-31 00:04:00,1.44101,1.44116,1.44082,1.44103,120600000.0
2007-08-31 00:05:00,1.44105,1.44143,1.44098,1.44098,26600000.0
2007-08-31 00:06:00,1.44095,1.44118,1.44083,1.44118,50700000.0
2007-08-31 00:07:00,1.4412,1.44139,1.44111,1.44138,84700000.0
2007-08-31 00:08:00,1.44141,1.44169,1.44141,1.44169,36200000.0
2007-08-31 00:09:00,1.44155,1.4419,1.44155,1.44172,109200000.0
2007-08-31 00:10:00,1.4413,1.44176,1.4413,1.44176,37700000.0
2007-08-31 00:11:00,1.44177,1.44201,1.44151,1.44155,25200000.0
2007-08-31 00:12:00,1.44106,1.44126,1.44106,1.44116,38000001.0
2007-08-31 00:13:00,1.44117,1.44137,1.44117,1.44134,45000000.0
2007-08-31 00:14:00,1.44171,1.44171,1.4414,1.44148,46900000.0
2007-08-31 00:15:00,1.44148,1.44154,1.44129,1.44137,20400000.0
2007-08-31 00:16:00,1.44148,1.44172,1.44148,1.44171,28800000.0
2007-08-31 00:17:00,1.44186,1.44191,1.44179,1.44183,108100000.0
2007-08-31 00:18:00,1.44183,1.44194,1.44178,1.44181,59000000.0
2007-08-31 00:19:00,1.44186,1.44186,1.44123,1.44136,132900000.0
2007-08-31 00:20:00,1.44159,1.44187,1.44159,1.44183,70200000.0
2007-08-31 00:21:00,1.44225,1.44235,1.44204,1.44225,34000000.0
2007-08-31 00:22:00,1.44224,1.44232,1.44197,1.4423,27800000.0
2007-08-31 00:23:00,1.44231,1.44231,1.4417,1.44188,48400000.0
2007-08-31 00:24:00,1.4418,1.44191,1.44175,1.44184,63600000.0
2007-08-31 00:25:00,1.44189,1.44224,1.44177,1.44177,37400000.0
2007-08-31 00:26:00,1.4419,1.44193,1.44142,1.44142,50500000.0
2007-08-31 00:27:00,1.44193,1.44218,1.44193,1.44202,21200000.0
2007-08-31 00:28:00,1.44223,1.44236,1.44202,1.44202,22200000.0
2007-08-31 00:29:00,1.4419,1.44194,1.44179,1.44184,61400001.0
2007-08-31 00:30:00,1.44181,1.44189,1.44178,1.44184,38000000.0
2007-08-31 00:31:00,1.44172,1.44173,1.4416,1.4417,28400000.0
2007-08-31 00:32:00,1.44171,1.44171,1.44154,1.44165,76700000.0
2007-08-31 00:33:00,1.44165,1.44176,1.4416,1.44167,165000000.0
2007-08-31 00:34:00,1.44198,1.44223,1.44182,1.44217,26000000.0
2007-08-31 00:35:00,1.44176,1.44181,1.44175,1.44178,56500000.0
2007-08-31 00:36:00,1.44177,1.44185,1.44172,1.44176,71100000.0
2007-08-31 00:37:00,1.4417,1.44177,1.44162,1.4417,56900000.0
2007-08-31 00:38:00,1.44168,1.44175,1.44167,1.44175,36800000.0
2007-08-31 00:39:00,1.4422,1.44229,1.4418,1.4418,68500000.0
2007-08-31 00:40:00,1.44204,1.44246,1.44191,1.44237,45500000.0
2007-08-31 00:41:00,1.44234,1.44254,1.44207,1.44254,27000000.0
2007-08-31 00:42:00,1.44266,1.44266,1.44212,1.44252,45600000.0
2007-08-31 00:43:00,1.44246,1.44246,1.44213,1.44239,24200000.0
2007-08-31 00:44:00,1.44245,1.44255,1.44215,1.44215,34000000.0
2007-08-31 00:45:00,1.44247,1.44252,1.44208,1.44235,28600000.0
2007-08-31 00:46:00,1.44224,1.44259,1.44224,1.44224,37800000.0
2007-08-31 00:47:00,1.44248,1.44271,1.44229,1.44232,39600000.0
2007-08-31 00:48:00,1.44229,1.44229,1.44216,1.44217,27300000.0
2007-08-31 00:49:00,1.44268,1.44297,1.44254,1.44258,34800000.0
2007-08-31 00:50:00,1.44298,1.44298,1.44241,1.44252,34000000.0
2007-08-31 00:51:00,1.4421,1.44251,1.44196,1.44251,51600000.0
2007-08-31 00:52:00,1.44257,1.44285,1.44235,1.44237,106600001.0
2007-08-31 00:53:00,1.44237,1.44237,1.44216,1.44221,62800000.0
2007-08-31 00:54:00,1.44215,1.44227,1.44215,1.44226,66000000.0
2007-08-31 00:55:00,1.44264,1.4428,1.44233,1.44239,45400000.0
2007-08-31 00:56:00,1.44239,1.44244,1.44212,1.44212,48200000.0
2007-08-31 00:57:00,1.44205,1.44205,1.44191,1.44202,33000000.0
2007-08-31 00:58:00,1.44209,1.44214,1.44204,1.44209,38300000.0
2007-08-31 00:59:00,1.4421,1.44215,1.44199,1.44204,134300001.0
2007-08-31 01:00:00,1.44207,1.44229,1.44203,1.44212,70600000.0
2007-08-31 01:01:00,1.44202,1.44214,1.44197,1.44198,50400001.0
2007-08-31 01:02:00,1.44189,1.44224,1.44184,1.44189,30600000.0
2007-08-31 01:03:00,1.44178,1.44216,1.44178,1.44207,69200000.0
2007-08-31 01:04:00,1.44217,1.44244,1.44208,1.44236,31500000.0
2007-08-31 01:05:00,1.44229,1.44256,1.44229,1.44236,51600000.0
2007-08-31 01:06:00,1.44223,1.44274,1.44223,1.4425,23200000.0
2007-08-31 01:07:00,1.44232,1.44239,1.44229,1.4423,48800000.0
2007-08-31 01:08:00,1.44231,1.44231,1.44198,1.44201,73200000.0
2007-08-31 01:09:00,1.4424,1.4424,1.44195,1.44223,106100000.0
2007-08-31 01:10:00,1.442,1.4424,1.44193,1.44215,51800000.0
2007-08-31 01:11:00,1.44225,1.44239,1.44212,1.44233,89200000.0
2007-08-31 01:12:00,1.4423,1.4423,1.44151,1.44156,213100001.0
2007-08-31 01:13:00,1.4415,1.44165,1.44145,1.44159,127400000.0
2007-08-31 01:14:00,1.44159,1.44172,1.44146,1.44151,46800001.0
2007-08-31 01:15:00,1.44196,1.44196,1.4417,1.44177,37800000.0
2007-08-31 01:16:00,1.44177,1.44177,1.4416,1.44161,34800000.0
2007-08-31 01:17:00,1.44163,1.44171,1.44163,1.44168,36300000.0
2007-08-31 01:18:00,1.44152,1.44165,1.44146,1.44146,38500000.0
2007-08-31 01:19:00,1.44148,1.44161,1.44143,1.44148,43500000.0
2007-08-31 01:20:00,1.4414,1.44141,1.44131,1.44138,37800000.0
2007-08-31 01:21:00,1.44129,1.44135,1.44122,1.44124,49800000.0
2007-08-31 01:22:00,1.44147,1.44156,1.44141,1.44142,110300001.0
2007-08-31 01:23:00,1.4417,1.44179,1.44161,1.44164,33000000.0
2007-08-31 01:24:00,1.44132,1.44167,1.44113,1.44161,73600001.0
2007-08-31 01:25:00,1.44168,1.4417,1.4415,1.44168,29700000.0
2007-08-31 01:26:00,1.44132,1.44141,1.44124,1.4413,187100000.0
2007-08-31 01:27:00,1.44153,1.44177,1.44146,1.44161,32600000.0
2007-08-31 01:28:00,1.44143,1.44167,1.44143,1.4416,54000000.0
2007-08-31 01:29:00,1.44192,1.44193,1.44168,1.44182,25400000.0
2007-08-31 01:30:00,1.44171,1.44171,1.44134,1.44137,42800000.0
2007-08-31 01:31:00,1.44104,1.44104,1.44082,1.44097,33400000.0
2007-08-31 01:32:00,1.44103,1.44116,1.44098,1.44113,53800000.0
2007-08-31 01:33:00,1.44118,1.44121,1.44078,1.44083,96200001.0
2007-08-31 01:34:00,1.44095,1.44105,1.4408,1.44092,137700000.0
2007-08-31 01:35:00,1.44059,1.44059,1.43999,1.44004,28600000.0
2007-08-31 01:36:00,1.44015,1.44058,1.44015,1.44058,44000001.0
2007-08-31 01:37:00,1.44047,1.44071,1.44042,1.44071,39500000.0
2007-08-31 01:38:00,1.44101,1.44101,1.44052,1.44064,37200000.0
2007-08-31 01:39:00,1.4409,1.44103,1.44076,1.44087,53100000.0
2007-08-31 01:40:00,1.44065,1.44098,1.44059,1.4409,35000000.0
2007-08-31 01:41:00,1.44085,1.44118,1.4405,1.44091,21800000.0
2007-08-31 01:42:00,1.44072,1.44116,1.44031,1.44058,237200001.0
2007-08-31 01:43:00,1.44085,1.44107,1.44073,1.441,97200000.0
2007-08-31 01:44:00,1.44084,1.44107,1.44078,1.44098,253700001.0
2007-08-31 01:45:00,1.44104,1.44118,1.44088,1.44116,188000002.0
2007-08-31 01:46:00,1.44122,1.44142,1.44122,1.44136,50300000.0
2007-08-31 01:47:00,1.44139,1.44145,1.44134,1.44138,37200000.0
2007-08-31 01:48:00,1.44131,1.44155,1.44131,1.44154,44000000.0
2007-08-31 01:49:00,1.44156,1.44167,1.44131,1.44131,167300001.0
2007-08-31 01:50:00,1.44144,1.44172,1.44138,1.44144,164200000.0
2007-08-31 01:51:00,1.44149,1.44154,1.44148,1.44152,65000000.0
2007-08-31 01:52:00,1.44159,1.44188,1.44132,1.44188,152600000.0
2007-08-31 01:53:00,1.44191,1.44191,1.44144,1.44166,87000000.0
2007-08-31 01:54:00,1.44165,1.44211,1.44165,1.44207,73300001.0
2007-08-31 01:55:00,1.44217,1.44248,1.44217,1.44245,71600000.0
2007-08-31 01:56:00,1.44255,1.44313,1.44248,1.44288,72800000.0
2007-08-31 01:57:00,1.44294,1.44318,1.44266,1.44266,122300000.0
2007-08-31 01:58:00,1.44271,1.44294,1.44268,1.44294,41300000.0
2007-08-31 01:59:00,1.44307,1.44332,1.44299,1.44317,44200001.0
2007-08-31 02:00:00,1.44319,1.44327,1.44314,1.44314,42000000.0
2007-08-31 02:01:00,1.44271,1.44315,1.44271,1.44315,25800000.0
2007-08-31 02:02:00,1.44325,1.44353,1.44317,1.44353,30400000.0
2007-08-31 02:03:00,1.44351,1.44369,1.44337,1.4434,55400000.0
2007-08-31 02:04:00,1.44321,1.44339,1.44316,1.44329,35100000.0
2007-08-31 02:05:00,1.44331,1.44337,1.44327,1.44327,54400000.0
2007-08-31 02:06:00,1.44338,1.44347,1.4433,1.44347,47900000.0
2007-08-31 02:07:00,1.44333,1.44358,1.44333,1.44335,37400000.0
2007-08-31 02:08:00,1.44324,1.44345,1.44321,1.44345,33000000.0
2007-08-31 02:09:00,1.44351,1.44351,1.44295,1.4433,27800000.0
2007-08-31 02:10:00,1.44328,1.44338,1.44275,1.44323,27800000.0
2007-08-31 02:11:00,1.44285,1.44332,1.44285,1.4433,43200000.0
2007-08-31 02:12:00,1.44313,1.44342,1.44309,1.44322,21200000.0
2007-08-31 02:13:00,1.44325,1.44343,1.44313,1.44326,45600000.0
2007-08-31 02:14:00,1.44326,1.44336,1.44311,1.44322,37000000.0
2007-08-31 02:15:00,1.44328,1.44333,1.44301,1.44333,47099999.0
2007-08-31 02:16:00,1.44338,1.44343,1.44305,1.44326,76100000.0
2007-08-31 02:17:00,1.44334,1.44344,1.44302,1.44308,23000000.0
2007-08-31 02:18:00,1.44294,1.44319,1.44288,1.44298,47900000.0
2007-08-31 02:19:00,1.44303,1.44306,1.44288,1.44292,40000000.0
2007-08-31 02:20:00,1.44308,1.44317,1.44273,1.44305,30800000.0
2007-08-31 02:21:00,1.44295,1.4432,1.44295,1.4432,27800000.0
2007-08-31 02:22:00,1.44312,1.44323,1.44289,1.44317,40600000.0
2007-08-31 02:23:00,1.44338,1.44367,1.44338,1.44345,49000000.0
2007-08-31 02:24:00,1.44324,1.44389,1.44324,1.44387,53500000.0
2007-08-31 02:25:00,1.44397,1.44418,1.4437,1.44414,33000000.0
2007-08-31 02:26:00,1.44415,1.44424,1.44401,1.44422,33000000.0
2007-08-31 02:27:00,1.44442,1.44467,1.4444,1.44454,37600000.0
2007-08-31 02:28:00,1.44457,1.44457,1.44419,1.44431,32800000.0
2007-08-31 02:29:00,1.44449,1.44462,1.44414,1.44462,42400000.0
2007-08-31 02:30:00,1.44451,1.44462,1.44446,1.44462,42400000.0
2007-08-31 02:31:00,1.44474,1.44482,1.44449,1.44465,51500000.0
2007-08-31 02:32:00,1.4446,1.44466,1.44435,1.44466,30600000.0
2007-08-31 02:33:00,1.44447,1.44465,1.44425,1.44425,36400000.0
2007-08-31 02:34:00,1.44452,1.44461,1.44411,1.44448,97500000.0
2007-08-31 02:35:00,1.4446,1.4446,1.4444,1.44448,50600001.0
2007-08-31 02:36:00,1.44418,1.44459,1.44418,1.44448,36200000.0
2007-08-31 02:37:00,1.4446,1.4447,1.44442,1.44465,29200000.0
2007-08-31 02:38:00,1.44457,1.44465,1.44439,1.44439,52500000.0
2007-08-31 02:39:00,1.44464,1.44552,1.44464,1.44552,26500000.0
2007-08-31 02:40:00,1.44541,1.44558,1.44541,1.44554,35200000.0
2007-08-31 02:41:00,1.44561,1.44561,1.44513,1.4454,38200000.0
2007-08-31 02:42:00,1.44554,1.44563,1.44545,1.4456,33000000.0
2007-08-31 02:43:00,1.44539,1.44555,1.44517,1.44536,58000001.0
2007-08-31 02:44:00,1.44559,1.4456,1.44529,1.4456,19400000.0
2007-08-31 02:45:00,1.4455,1.44559,1.44527,1.44542,33900000.0
2007-08-31 02:46:00,1.44559,1.44564,1.44536,1.44564,50400001.0
2007-08-31 02:47:00,1.44523,1.44526,1.44479,1.44517,26700000.0
2007-08-31 02:48:00,1.44554,1.44554,1.44539,1.44539,80900000.0
2007-08-31 02:49:00,1.44543,1.44558,1.4452,1.4455,51000000.0
2007-08-31 02:50:00,1.44553,1.44556,1.4453,1.44556,27600000.0
2007-08-31 02:51:00,1.44522,1.44567,1.44522,1.44567,41200000.0
2007-08-31 02:52:00,1.44562,1.44579,1.44537,1.44537,32700000.0
2007-08-31 02:53:00,1.44518,1.44521,1.44492,1.4452,49200000.0
2007-08-31 02:54:00,1.44515,1.44521,1.4449,1.44495,48300000.0
2007-08-31 02:55:00,1.44482,1.4451,1.44478,1.44481,32600000.0
2007-08-31 02:56:00,1.44485,1.44514,1.44468,1.44514,36400000.0
2007-08-31 02:57:00,1.44489,1.44539,1.44489,1.44528,53800000.0
2007-08-31 02:58:00,1.44525,1.44532,1.44509,1.44513,33300000.0
2007-08-31 02:59:00,1.44513,1.44533,1.44507,1.44521,45000000.0
2007-08-31 03:00:00,1.44534,1.44534,1.44511,1.44518,25000000.0
2007-08-31 03:01:00,1.44502,1.44511,1.44487,1.44499,33000000.0
2007-08-31 03:02:00,1.44477,1.44498,1.44477,1.44496,28200000.0
2007-08-31 03:03:00,1.4451,1.4451,1.44488,1.445,34400000.0
2007-08-31 03:04:00,1.44486,1.445,1.44455,1.44455,51600001.0
2007-08-31 03:05:00,1.44506,1.44517,1.4447,1.4447,28200000.0
2007-08-31 03:06:00,1.44508,1.44508,1.44451,1.44455,60800000.0
2007-08-31 03:07:00,1.44509,1.44509,1.44479,1.44479,41600000.0
2007-08-31 03:08:00,1.44491,1.44502,1.44479,1.44493,41200000.0
2007-08-31 03:09:00,1.44509,1.44509,1.44462,1.44476,37500000.0
2007-08-31 03:10:00,1.44487,1.44501,1.44464,1.44501,41600000.0
2007-08-31 03:11:00,1.44497,1.44521,1.44483,1.44483,33300000.0
2007-08-31 03:12:00,1.44487,1.44501,1.44477,1.44499,32600000.0
2007-08-31 03:13:00,1.44509,1.44509,1.44491,1.44501,48100000.0
2007-08-31 03:14:00,1.44487,1.44495,1.44476,1.44483,48400000.0
2007-08-31 03:15:00,1.44474,1.44474,1.44452,1.4446,29600000.0
2007-08-31 03:16:00,1.44461,1.44471,1.44425,1.44447,40300000.0
2007-08-31 03:17:00,1.44473,1.44474,1.44462,1.44465,37600000.0
2007-08-31 03:18:00,1.44464,1.44487,1.44438,1.44487,46200000.0
2007-08-31 03:19:00,1.44499,1.44502,1.44473,1.44487,30800000.0
2007-08-31 03:20:00,1.44498,1.44505,1.44467,1.44475,44500000.0
2007-08-31 03:21:00,1.44521,1.44534,1.44516,1.44518,24200000.0
2007-08-31 03:22:00,1.44516,1.44516,1.44496,1.445,28400000.0
2007-08-31 03:23:00,1.44495,1.44498,1.44485,1.44496,23800000.0
2007-08-31 03:24:00,1.44497,1.44502,1.44482,1.44502,27800000.0
2007-08-31 03:25:00,1.44469,1.44497,1.44469,1.44497,30100000.0
2007-08-31 03:26:00,1.44508,1.44552,1.44508,1.44552,28600000.0
2007-08-31 03:27:00,1.44546,1.4457,1.44546,1.44556,23000000.0
2007-08-31 03:28:00,1.44561,1.44579,1.44561,1.44572,36100000.0
2007-08-31 03:29:00,1.44583,1.44598,1.44554,1.44554,39400001.0
2007-08-31 03:30:00,1.44562,1.4461,1.44555,1.44605,37400000.0
2007-08-31 03:31:00,1.44601,1.44622,1.44587,1.44616,65500000.0
2007-08-31 03:32:00,1.44597,1.44597,1.44579,1.4459,40000000.0
2007-08-31 03:33:00,1.4459,1.44612,1.4459,1.44612,17600000.0
2007-08-31 03:34:00,1.44597,1.44618,1.44588,1.44598,38400000.0
2007-08-31 03:35:00,1.4461,1.44622,1.44598,1.44621,48700000.0
2007-08-31 03:36:00,1.4461,1.44627,1.4457,1.44615,48200000.0
2007-08-31 03:37:00,1.44618,1.44618,1.4459,1.4459,35400000.0
2007-08-31 03:38:00,1.44603,1.44615,1.44592,1.446,25800000.0
2007-08-31 03:39:00,1.44614,1.44614,1.44577,1.44612,33600000.0
2007-08-31 03:40:00,1.44612,1.44612,1.44597,1.44605,27800000.0
2007-08-31 03:41:00,1.4459,1.44605,1.44576,1.44601,40200000.0
2007-08-31 03:42:00,1.44592,1.44603,1.44569,1.44591,26400000.0
2007-08-31 03:43:00,1.44587,1.44588,1.44557,1.44577,34400000.0
2007-08-31 03:44:00,1.44555,1.44571,1.44553,1.44553,23200000.0
2007-08-31 03:45:00,1.44579,1.44584,1.44553,1.44572,41400000.0
2007-08-31 03:46:00,1.44573,1.44573,1.44533,1.44573,28800000.0
2007-08-31 03:47:00,1.44561,1.44584,1.44561,1.44584,23900000.0
2007-08-31 03:48:00,1.44555,1.4458,1.44555,1.44567,33600000.0
2007-08-31 03:49:00,1.44569,1.44585,1.44567,1.44581,40000000.0
2007-08-31 03:50:00,1.44575,1.44591,1.44561,1.44568,42200000.0
2007-08-31 03:51:00,1.44587,1.44591,1.44568,1.44588,43200000.0
2007-08-31 03:52:00,1.44593,1.44604,1.4458,1.44602,32700000.0
2007-08-31 03:53:00,1.4462,1.44626,1.44606,1.44606,25600000.0
2007-08-31 03:54:00,1.44604,1.44604,1.44585,1.44585,16800000.0
2007-08-31 03:55:00,1.44593,1.44593,1.44563,1.44563,23400000.0
2007-08-31 03:56:00,1.44573,1.44597,1.44562,1.44592,52100000.0
2007-08-31 03:57:00,1.44594,1.44601,1.44554,1.44596,51400000.0
2007-08-31 03:58:00,1.44595,1.44595,1.44556,1.44565,49900000.0
2007-08-31 03:59:00,1.44548,1.44559,1.44528,1.44535,35000000.0
2007-08-31 04:00:00,1.44512,1.44549,1.44506,1.4453,42200000.0
2007-08-31 04:01:00,1.44517,1.44529,1.44488,1.44525,27800000.0
2007-08-31 04:02:00,1.44532,1.44532,1.44515,1.4452,37600000.0
2007-08-31 04:03:00,1.44507,1.4454,1.44498,1.4454,31000000.0
2007-08-31 04:04:00,1.44525,1.4454,1.44522,1.44522,38800000.0
2007-08-31 04:05:00,1.44488,1.44586,1.44488,1.44554,52600001.0
2007-08-31 04:06:00,1.44537,1.44541,1.44517,1.44541,33800000.0
2007-08-31 04:07:00,1.44511,1.4452,1.44481,1.4452,28600000.0
2007-08-31 04:08:00,1.44527,1.4454,1.44512,1.44537,50800000.0
2007-08-31 04:09:00,1.4452,1.44535,1.445,1.44525,23400000.0
2007-08-31 04:10:00,1.44521,1.44538,1.44501,1.44512,45700000.0
2007-08-31 04:11:00,1.44491,1.44495,1.4447,1.44491,47100000.0
2007-08-31 04:12:00,1.44484,1.44489,1.44463,1.44487,35100000.0
2007-08-31 04:13:00,1.44493,1.44524,1.44453,1.44524,42600000.0
2007-08-31 04:14:00,1.44502,1.44523,1.44474,1.44497,40400000.0
2007-08-31 04:15:00,1.44508,1.44513,1.44491,1.44513,42200000.0
2007-08-31 04:16:00,1.44507,1.44517,1.44465,1.44512,49300000.0
2007-08-31 04:17:00,1.44518,1.44533,1.44509,1.44533,36600001.0
2007-08-31 04:18:00,1.44474,1.44543,1.44474,1.44508,37300000.0
2007-08-31 04:19:00,1.44487,1.44526,1.44487,1.44526,37600000.0
2007-08-31 04:20:00,1.44502,1.44502,1.44467,1.44472,26600000.0
2007-08-31 04:21:00,1.44502,1.44502,1.44482,1.44493,42200000.0
2007-08-31 04:22:00,1.44493,1.44497,1.44486,1.44497,18600000.0
2007-08-31 04:23:00,1.44494,1.44511,1.44494,1.44506,39400001.0
2007-08-31 04:24:00,1.44493,1.44514,1.44493,1.44511,21200000.0
2007-08-31 04:25:00,1.44527,1.44527,1.44499,1.44504,41200000.0
2007-08-31 04:26:00,1.44516,1.44519,1.44504,1.44504,35400000.0
2007-08-31 04:27:00,1.44509,1.44519,1.44494,1.44494,41200000.0
2007-08-31 04:28:00,1.44516,1.44516,1.44473,1.44504,33000000.0
2007-08-31 04:29:00,1.44491,1.44512,1.44471,1.44512,59200000.0
2007-08-31 04:30:00,1.4449,1.4451,1.44468,1.44485,37800000.0
2007-08-31 04:31:00,1.44457,1.4449,1.44457,1.4448,43200000.0
2007-08-31 04:32:00,1.44487,1.44495,1.44479,1.44479,39600001.0
2007-08-31 04:33:00,1.44501,1.44501,1.44466,1.44484,30200000.0
2007-08-31 04:34:00,1.44476,1.44508,1.44476,1.44492,31800000.0
2007-08-31 04:35:00,1.44469,1.44503,1.44469,1.44477,41400000.0
2007-08-31 04:36:00,1.44495,1.44505,1.44486,1.44486,35400000.0
2007-08-31 04:37:00,1.44491,1.44491,1.44444,1.44461,18600000.0
2007-08-31 04:38:00,1.44474,1.44494,1.44474,1.44494,40000000.0
2007-08-31 04:39:00,1.44467,1.44485,1.4443,1.44485,40000000.0
2007-08-31 04:40:00,1.44489,1.44502,1.44479,1.44481,45600000.0
2007-08-31 04:41:00,1.44483,1.44501,1.44461,1.44498,63600000.0
2007-08-31 04:42:00,1.44484,1.44499,1.44479,1.44499,40400000.0
2007-08-31 04:43:00,1.44497,1.44511,1.44491,1.44503,31400000.0
2007-08-31 04:44:00,1.4449,1.44503,1.44435,1.44493,38600000.0
2007-08-31 04:45:00,1.44505,1.44512,1.44491,1.44511,37400000.0
2007-08-31 04:46:00,1.44489,1.44495,1.44422,1.44422,35400000.0
2007-08-31 04:47:00,1.44493,1.44498,1.4448,1.44495,23200000.0
2007-08-31 04:48:00,1.44487,1.44501,1.4448,1.44501,56700000.0
2007-08-31 04:49:00,1.44486,1.44501,1.44461,1.44472,51600000.0
2007-08-31 04:50:00,1.44467,1.44474,1.4445,1.44454,37400000.0
2007-08-31 04:51:00,1.44446,1.44463,1.44439,1.44457,49400000.0
2007-08-31 04:52:00,1.44443,1.44453,1.44428,1.44428,35400000.0
2007-08-31 04:53:00,1.44456,1.44461,1.44433,1.44433,23000000.0
2007-08-31 04:54:00,1.44445,1.44445,1.4443,1.44433,31600000.0
2007-08-31 04:55:00,1.44448,1.44452,1.44434,1.44444,32000000.0
2007-08-31 04:56:00,1.44438,1.44457,1.44438,1.44452,34900000.0
2007-08-31 04:57:00,1.44432,1.44442,1.4443,1.4443,36500000.0
2007-08-31 04:58:00,1.44445,1.44445,1.44413,1.44432,41100000.0
2007-08-31 04:59:00,1.44426,1.44461,1.44426,1.44436,19200000.0
2007-08-31 05:00:00,1.44439,1.44444,1.4442,1.44436,57900000.0
2007-08-31 05:01:00,1.44414,1.44422,1.44409,1.44421,35600000.0
2007-08-31 05:02:00,1.44405,1.44445,1.44405,1.44435,97200000.0
2007-08-31 05:03:00,1.44442,1.44457,1.44432,1.44457,41200000.0
2007-08-31 05:04:00,1.44441,1.44464,1.44441,1.44446,18400000.0
2007-08-31 05:05:00,1.44427,1.44451,1.44427,1.4444,27100000.0
2007-08-31 05:06:00,1.44444,1.4445,1.44424,1.44438,40600000.0
2007-08-31 05:07:00,1.44438,1.44445,1.44416,1.44443,44800000.0
2007-08-31 05:08:00,1.4443,1.4445,1.44426,1.4445,16000000.0
2007-08-31 05:09:00,1.44454,1.44456,1.44425,1.44434,39000000.0
2007-08-31 05:10:00,1.44446,1.44461,1.44421,1.44444,41100000.0
2007-08-31 05:11:00,1.44416,1.44416,1.44297,1.44297,43200001.0
2007-08-31 05:12:00,1.44308,1.44334,1.44295,1.44332,47200000.0
2007-08-31 05:13:00,1.4433,1.44362,1.4433,1.44355,40000000.0
2007-08-31 05:14:00,1.44375,1.4438,1.44349,1.44349,27800000.0
2007-08-31 05:15:00,1.44347,1.44364,1.44336,1.44361,34000000.0
2007-08-31 05:16:00,1.44366,1.4438,1.44362,1.44374,32000000.0
2007-08-31 05:17:00,1.44359,1.44385,1.44357,1.44375,30600000.0
2007-08-31 05:18:00,1.44374,1.44379,1.44357,1.44357,48100000.0
2007-08-31 05:19:00,1.44338,1.44376,1.44338,1.44376,36500000.0
2007-08-31 05:20:00,1.44359,1.44371,1.44346,1.44362,46300000.0
2007-08-31 05:21:00,1.44368,1.44373,1.44354,1.44358,29200000.0
2007-08-31 05:22:00,1.44361,1.44368,1.44349,1.44362,54600000.0
2007-08-31 05:23:00,1.44308,1.44374,1.44308,1.44368,45800000.0
2007-08-31 05:24:00,1.44355,1.44383,1.44355,1.44383,41800000.0
2007-08-31 05:25:00,1.44379,1.44398,1.44362,1.44389,55200000.0
2007-08-31 05:26:00,1.44394,1.44407,1.44387,1.44387,41600000.0
2007-08-31 05:27:00,1.44354,1.44365,1.44337,1.44337,40000000.0
2007-08-31 05:28:00,1.44394,1.44403,1.44334,1.444,33800000.0
2007-08-31 05:29:00,1.44392,1.44403,1.44376,1.44381,94000000.0
2007-08-31 05:30:00,1.4438,1.44394,1.44371,1.44379,36400000.0
2007-08-31 05:31:00,1.44358,1.4437,1.44345,1.44348,42600000.0
2007-08-31 05:32:00,1.44364,1.4438,1.44324,1.44354,42200000.0
2007-08-31 05:33:00,1.4436,1.4436,1.4434,1.44345,26000000.0
2007-08-31 05:34:00,1.44366,1.44366,1.44343,1.44354,32400000.0
2007-08-31 05:35:00,1.44388,1.44464,1.44388,1.44463,47000000.0
2007-08-31 05:36:00,1.44431,1.4448,1.4442,1.44446,34200000.0
2007-08-31 05:37:00,1.4444,1.44454,1.44427,1.44452,44900000.0
2007-08-31 05:38:00,1.44436,1.44439,1.44361,1.44365,36200000.0
2007-08-31 05:39:00,1.44356,1.44363,1.44317,1.44354,24300000.0
2007-08-31 05:40:00,1.44349,1.44356,1.44336,1.44336,33000000.0
2007-08-31 05:41:00,1.44329,1.44353,1.443,1.44353,59400001.0
2007-08-31 05:42:00,1.44349,1.44379,1.44346,1.44379,30800000.0
2007-08-31 05:43:00,1.44334,1.44385,1.44334,1.44355,59900001.0
2007-08-31 05:44:00,1.44351,1.44376,1.44349,1.44374,50400000.0
2007-08-31 05:45:00,1.44349,1.44395,1.44349,1.44356,45400000.0
2007-08-31 05:46:00,1.44364,1.44364,1.4435,1.4435,42600000.0
2007-08-31 05:47:00,1.44358,1.44365,1.44345,1.44357,45000000.0
2007-08-31 05:48:00,1.44347,1.4437,1.44347,1.44357,30300000.0
2007-08-31 05:49:00,1.44362,1.44362,1.44332,1.44344,39800000.0
2007-08-31 05:50:00,1.44355,1.44371,1.44336,1.44371,22700000.0
2007-08-31 05:51:00,1.44371,1.4438,1.4434,1.4434,53100000.0
2007-08-31 05:52:00,1.44357,1.44364,1.44336,1.44336,30400000.0
2007-08-31 05:53:00,1.4434,1.44358,1.4431,1.44358,30000000.0
2007-08-31 05:54:00,1.44353,1.44353,1.44317,1.44325,27600000.0
2007-08-31 05:55:00,1.44326,1.44362,1.44326,1.44352,20000000.0
2007-08-31 05:56:00,1.4435,1.4435,1.44321,1.44344,31300000.0
2007-08-31 05:57:00,1.44329,1.44344,1.44327,1.44335,38000000.0
2007-08-31 05:58:00,1.44333,1.44354,1.44329,1.4433,31000000.0
2007-08-31 05:59:00,1.44345,1.44353,1.44343,1.44343,44200000.0
2007-08-31 06:00:00,1.44344,1.44366,1.44313,1.44327,37400000.0
2007-08-31 06:01:00,1.44343,1.44363,1.44338,1.44338,33400000.0
2007-08-31 06:02:00,1.44348,1.4443,1.44335,1.4443,39400000.0
2007-08-31 06:03:00,1.44438,1.44466,1.44438,1.44456,32400000.0
2007-08-31 06:04:00,1.4446,1.4457,1.4446,1.44525,39800000.0
2007-08-31 06:05:00,1.44471,1.44479,1.44445,1.44445,47000000.0
2007-08-31 06:06:00,1.44453,1.44482,1.44453,1.44463,45800001.0
2007-08-31 06:07:00,1.44454,1.44457,1.44421,1.44421,47600000.0
2007-08-31 06:08:00,1.44426,1.44436,1.44403,1.44432,61800000.0
2007-08-31 06:09:00,1.44415,1.44415,1.44391,1.44391,30600000.0
2007-08-31 06:10:00,1.44394,1.44394,1.44367,1.44383,31600000.0
2007-08-31 06:11:00,1.44374,1.44395,1.44349,1.44349,30000000.0
2007-08-31 06:12:00,1.4434,1.44365,1.4434,1.44345,30800000.0
2007-08-31 06:13:00,1.44302,1.44324,1.44288,1.44291,32200000.0
2007-08-31 06:14:00,1.44299,1.44309,1.44273,1.44301,45200000.0
2007-08-31 06:15:00,1.44289,1.44311,1.44289,1.44308,30600000.0
2007-08-31 06:16:00,1.44315,1.44315,1.44295,1.44305,14400000.0
2007-08-31 06:17:00,1.44274,1.44321,1.44274,1.44318,34400000.0
2007-08-31 06:18:00,1.44314,1.44328,1.44304,1.44309,41700000.0
2007-08-31 06:19:00,1.44313,1.44329,1.44306,1.44306,30400000.0
2007-08-31 06:20:00,1.44317,1.44322,1.44299,1.44299,43700000.0
2007-08-31 06:21:00,1.44309,1.44314,1.44299,1.44314,44600000.0
2007-08-31 06:22:00,1.44307,1.44311,1.44299,1.4431,22800000.0
2007-08-31 06:23:00,1.44306,1.44308,1.44266,1.44308,32200000.0
2007-08-31 06:24:00,1.44301,1.44301,1.44263,1.44291,39600000.0
2007-08-31 06:25:00,1.44294,1.44296,1.44286,1.44291,37400000.0
2007-08-31 06:26:00,1.44294,1.44318,1.44285,1.44295,84200000.0
2007-08-31 06:27:00,1.44289,1.44312,1.44287,1.44305,32300000.0
2007-08-31 06:28:00,1.44297,1.4432,1.44297,1.4432,27000000.0
2007-08-31 06:29:00,1.44303,1.44318,1.4429,1.44316,34600000.0
2007-08-31 06:30:00,1.44327,1.44342,1.44324,1.44342,35400000.0
2007-08-31 06:31:00,1.44324,1.44337,1.4431,1.44319,21800000.0
2007-08-31 06:32:00,1.44324,1.44338,1.44311,1.44328,28200000.0
2007-08-31 06:33:00,1.44328,1.44347,1.44327,1.44328,41000000.0
2007-08-31 06:34:00,1.44301,1.44349,1.44301,1.44326,46800000.0
2007-08-31 06:35:00,1.4432,1.44347,1.44301,1.44314,38400000.0
2007-08-31 06:36:00,1.44302,1.4437,1.44302,1.44331,65900000.0
2007-08-31 06:37:00,1.44331,1.44331,1.44265,1.44265,31400000.0
2007-08-31 06:38:00,1.4429,1.44296,1.44272,1.44274,27800000.0
2007-08-31 06:39:00,1.4428,1.44307,1.4428,1.44302,44800000.0
2007-08-31 06:40:00,1.443,1.44328,1.443,1.44303,20600000.0
2007-08-31 06:41:00,1.44288,1.44323,1.44254,1.44323,22800000.0
2007-08-31 06:42:00,1.44278,1.44328,1.44278,1.44308,47000000.0
2007-08-31 06:43:00,1.44314,1.44316,1.44283,1.44297,44800000.0
2007-08-31 06:44:00,1.44297,1.44306,1.4429,1.44302,46400000.0
2007-08-31 06:45:00,1.44294,1.44315,1.44287,1.44289,28000000.0
2007-08-31 06:46:00,1.44296,1.44309,1.44282,1.44284,54000001.0
2007-08-31 06:47:00,1.44307,1.44315,1.44292,1.44297,46200000.0
2007-08-31 06:48:00,1.44274,1.44308,1.44265,1.4429,35600000.0
2007-08-31 06:49:00,1.44303,1.44316,1.4429,1.44316,47900000.0
2007-08-31 06:50:00,1.44292,1.44292,1.44242,1.44268,35000000.0
2007-08-31 06:51:00,1.44261,1.44261,1.44243,1.44251,27000000.0
2007-08-31 06:52:00,1.44261,1.44276,1.44244,1.44276,33000000.0
2007-08-31 06:53:00,1.44269,1.44273,1.44248,1.44273,22600000.0
2007-08-31 06:54:00,1.44266,1.4429,1.44256,1.4427,41400000.0
2007-08-31 06:55:00,1.44239,1.44248,1.44195,1.44248,45700001.0
2007-08-31 06:56:00,1.44255,1.44266,1.44249,1.44252,30700000.0
2007-08-31 06:57:00,1.44252,1.44252,1.44193,1.44221,45800000.0
2007-08-31 06:58:00,1.44178,1.44247,1.44178,1.44228,20800000.0
2007-08-31 06:59:00,1.44241,1.44244,1.44205,1.44221,47200001.0
2007-08-31 07:00:00,1.44233,1.44252,1.44233,1.44236,43500000.0
2007-08-31 07:01:00,1.44237,1.44245,1.44224,1.44228,39800000.0
2007-08-31 07:02:00,1.44221,1.44241,1.44209,1.44209,43000000.0
2007-08-31 07:03:00,1.44233,1.44233,1.44184,1.44185,35100000.0
2007-08-31 07:04:00,1.44181,1.44183,1.44149,1.4417,30200000.0
2007-08-31 07:05:00,1.44173,1.44241,1.44165,1.44212,40000000.0
2007-08-31 07:06:00,1.4425,1.44275,1.4425,1.4426,31400000.0
2007-08-31 07:07:00,1.44271,1.44301,1.44252,1.44263,51400001.0
2007-08-31 07:08:00,1.44263,1.44274,1.44245,1.44255,35400000.0
2007-08-31 07:09:00,1.44247,1.44259,1.44247,1.44259,36800000.0
2007-08-31 07:10:00,1.4427,1.44278,1.44266,1.44266,31600000.0
2007-08-31 07:11:00,1.44273,1.4429,1.44265,1.44265,41400000.0
2007-08-31 07:12:00,1.44268,1.44268,1.44221,1.4423,54700000.0
2007-08-31 07:13:00,1.44249,1.44249,1.44229,1.44247,44800000.0
2007-08-31 07:14:00,1.44244,1.4427,1.44244,1.44247,37000000.0
2007-08-31 07:15:00,1.44258,1.44264,1.4422,1.44261,37600000.0
2007-08-31 07:16:00,1.44241,1.44273,1.44241,1.44273,27800000.0
2007-08-31 07:17:00,1.44269,1.44269,1.44226,1.44256,34800000.0
2007-08-31 07:18:00,1.44259,1.44259,1.44224,1.44239,49400000.0
2007-08-31 07:19:00,1.44229,1.44254,1.44229,1.44234,59900000.0
2007-08-31 07:20:00,1.44243,1.44267,1.44226,1.44264,34600000.0
2007-08-31 07:21:00,1.44279,1.44301,1.44276,1.44288,37200001.0
2007-08-31 07:22:00,1.44309,1.44315,1.4429,1.44314,40100000.0
2007-08-31 07:23:00,1.44313,1.44333,1.44305,1.44315,42800000.0
2007-08-31 07:24:00,1.44302,1.44308,1.44289,1.44294,38800000.0
2007-08-31 07:25:00,1.44299,1.44306,1.44281,1.44291,55400001.0
2007-08-31 07:26:00,1.44291,1.44316,1.44291,1.44316,33800000.0
2007-08-31 07:27:00,1.44316,1.44321,1.44277,1.44301,32400000.0
2007-08-31 07:28:00,1.44291,1.44308,1.44269,1.44299,49300000.0
2007-08-31 07:29:00,1.44309,1.44312,1.44298,1.44312,44700000.0
2007-08-31 07:30:00,1.44313,1.44332,1.44282,1.44332,45000000.0
2007-08-31 07:31:00,1.44319,1.44341,1.44319,1.44341,23600000.0
2007-08-31 07:32:00,1.44318,1.44342,1.44281,1.44324,34400000.0
2007-08-31 07:33:00,1.4432,1.44332,1.44293,1.44293,32200000.0
2007-08-31 07:34:00,1.4431,1.44337,1.44307,1.44337,51700000.0
2007-08-31 07:35:00,1.44299,1.44317,1.44297,1.44316,31600000.0
2007-08-31 07:36:00,1.44311,1.44339,1.44297,1.44316,39400000.0
2007-08-31 07:37:00,1.44314,1.44324,1.44302,1.44322,32600000.0
2007-08-31 07:38:00,1.44328,1.44335,1.44322,1.44323,53800001.0
2007-08-31 07:39:00,1.44312,1.44342,1.44312,1.44322,37000001.0
2007-08-31 07:40:00,1.4431,1.44318,1.44295,1.443,42600000.0
2007-08-31 07:41:00,1.44299,1.44299,1.44252,1.44252,82900000.0
2007-08-31 07:42:00,1.44236,1.44253,1.44214,1.44249,35200000.0
2007-08-31 07:43:00,1.44259,1.44287,1.44243,1.44243,48700000.0
2007-08-31 07:44:00,1.44257,1.44257,1.44231,1.44241,36800000.0
2007-08-31 07:45:00,1.44248,1.44266,1.44201,1.44252,42800000.0
2007-08-31 07:46:00,1.44265,1.44289,1.44254,1.44289,30600000.0
2007-08-31 07:47:00,1.44279,1.44289,1.44239,1.44289,37400000.0
2007-08-31 07:48:00,1.44284,1.44304,1.44276,1.44304,34000000.0
2007-08-31 07:49:00,1.44304,1.44327,1.44288,1.44288,43600000.0
2007-08-31 07:50:00,1.44295,1.44315,1.44282,1.4429,26800000.0
2007-08-31 07:51:00,1.44266,1.4429,1.44237,1.4429,36400000.0
2007-08-31 07:52:00,1.44293,1.44332,1.44293,1.44327,31400000.0
2007-08-31 07:53:00,1.44347,1.44377,1.44347,1.44358,30000000.0
2007-08-31 07:54:00,1.44339,1.44359,1.44338,1.44345,46200000.0
2007-08-31 07:55:00,1.44404,1.44419,1.4437,1.44388,41000000.0
2007-08-31 07:56:00,1.44417,1.44542,1.44417,1.44542,36400000.0
2007-08-31 07:57:00,1.44522,1.4458,1.44505,1.4457,32600000.0
2007-08-31 07:58:00,1.44543,1.44597,1.44543,1.44587,35800000.0
2007-08-31 07:59:00,1.44558,1.446,1.4454,1.4454,37600000.0
2007-08-31 08:00:00,1.44529,1.44546,1.44509,1.4453,48100000.0
2007-08-31 08:01:00,1.44552,1.44574,1.44539,1.4454,27000000.0
2007-08-31 08:02:00,1.44522,1.4454,1.44503,1.4454,50700000.0
2007-08-31 08:03:00,1.44534,1.44534,1.44504,1.44531,30400000.0
2007-08-31 08:04:00,1.44519,1.44532,1.44518,1.44518,28400000.0
2007-08-31 08:05:00,1.4452,1.44558,1.44516,1.44558,42600000.0
2007-08-31 08:06:00,1.44544,1.44544,1.44494,1.44509,67800001.0
2007-08-31 08:07:00,1.44515,1.44537,1.44488,1.44488,22700000.0
2007-08-31 08:08:00,1.44478,1.44491,1.44458,1.44459,47000000.0
2007-08-31 08:09:00,1.4449,1.44498,1.44472,1.44494,59200000.0
2007-08-31 08:10:00,1.44491,1.44493,1.44469,1.44493,31400000.0
2007-08-31 08:11:00,1.44514,1.44542,1.44514,1.44539,26600000.0
2007-08-31 08:12:00,1.44517,1.44536,1.44488,1.4449,30400000.0
2007-08-31 08:13:00,1.44447,1.44491,1.44447,1.44485,61200001.0
2007-08-31 08:14:00,1.44478,1.44486,1.44468,1.44468,39600000.0
2007-08-31 08:15:00,1.44481,1.44481,1.44448,1.4446,42000000.0
2007-08-31 08:16:00,1.44472,1.44478,1.44433,1.44475,81499998.0
2007-08-31 08:17:00,1.44474,1.44474,1.44432,1.4445,22000000.0
2007-08-31 08:18:00,1.44446,1.44446,1.44402,1.44412,27600000.0
2007-08-31 08:19:00,1.44412,1.44427,1.44405,1.44417,37600000.0
2007-08-31 08:20:00,1.44433,1.44433,1.44382,1.44401,47400000.0
2007-08-31 08:21:00,1.44389,1.44424,1.44388,1.44388,28900000.0
2007-08-31 08:22:00,1.44381,1.44408,1.44381,1.44408,31000000.0
2007-08-31 08:23:00,1.444,1.44419,1.44392,1.44398,18600000.0
2007-08-31 08:24:00,1.4441,1.44411,1.4437,1.44398,39600000.0
2007-08-31 08:25:00,1.44396,1.44414,1.44392,1.44392,26800000.0
2007-08-31 08:26:00,1.44407,1.44407,1.44341,1.44357,38400000.0
2007-08-31 08:27:00,1.44357,1.44363,1.44338,1.44362,42100000.0
2007-08-31 08:28:00,1.44362,1.44363,1.44345,1.44355,44000000.0
2007-08-31 08:29:00,1.44336,1.44358,1.4431,1.44358,41200000.0
2007-08-31 08:30:00,1.44366,1.44378,1.44326,1.44356,33200000.0
2007-08-31 08:31:00,1.44361,1.44361,1.44312,1.44348,49700000.0
2007-08-31 08:32:00,1.44364,1.44373,1.44299,1.44326,30200000.0
2007-08-31 08:33:00,1.44346,1.44379,1.44334,1.44353,29200000.0
2007-08-31 08:34:00,1.44378,1.44378,1.44338,1.44369,27700000.0
2007-08-31 08:35:00,1.44347,1.4437,1.44331,1.4437,43600000.0
2007-08-31 08:36:00,1.44348,1.44348,1.44271,1.44292,45900000.0
2007-08-31 08:37:00,1.44327,1.44341,1.44304,1.44319,33800000.0
2007-08-31 08:38:00,1.44311,1.44323,1.44292,1.44292,23000000.0
2007-08-31 08:39:00,1.44321,1.44366,1.44315,1.44366,32600000.0
2007-08-31 08:40:00,1.44359,1.44368,1.44318,1.44349,25400000.0
2007-08-31 08:41:00,1.44317,1.44322,1.44293,1.44322,29200000.0
2007-08-31 08:42:00,1.44327,1.44363,1.4431,1.44324,31000000.0
2007-08-31 08:43:00,1.44326,1.44349,1.44316,1.44316,27400000.0
2007-08-31 08:44:00,1.44368,1.44409,1.44368,1.44409,24000000.0
2007-08-31 08:45:00,1.44411,1.44432,1.44389,1.44389,41100000.0
2007-08-31 08:46:00,1.44411,1.44411,1.4436,1.4436,40600000.0
2007-08-31 08:47:00,1.44316,1.44316,1.44178,1.44178,20800000.0
2007-08-31 08:48:00,1.44199,1.44222,1.44196,1.44202,53100000.0
2007-08-31 08:49:00,1.44179,1.44232,1.44179,1.44214,49200000.0
2007-08-31 08:50:00,1.44189,1.44189,1.44158,1.44172,28000000.0
2007-08-31 08:51:00,1.44185,1.4419,1.44117,1.44117,37400000.0
2007-08-31 08:52:00,1.44144,1.44144,1.44065,1.44083,45500000.0
2007-08-31 08:53:00,1.44098,1.441,1.44034,1.44056,19500000.0
2007-08-31 08:54:00,1.44035,1.44063,1.44023,1.44063,27400000.0
2007-08-31 08:55:00,1.44066,1.44066,1.43975,1.44004,32400000.0
2007-08-31 08:56:00,1.44019,1.44037,1.43988,1.44013,51600000.0
2007-08-31 08:57:00,1.44034,1.44134,1.44029,1.44129,38000000.0
2007-08-31 08:58:00,1.44161,1.44161,1.44099,1.44148,32400000.0
2007-08-31 08:59:00,1.44113,1.44126,1.44084,1.441,27900000.0
2007-08-31 09:00:00,1.44126,1.44184,1.44126,1.44183,27400000.0
2007-08-31 09:01:00,1.44163,1.4417,1.44142,1.44155,40800000.0
2007-08-31 09:02:00,1.4414,1.4414,1.44086,1.44086,33000000.0
2007-08-31 09:03:00,1.44048,1.44107,1.44048,1.44055,27800000.0
2007-08-31 09:04:00,1.44066,1.44104,1.44054,1.44104,32600000.0
2007-08-31 09:05:00,1.44116,1.44116,1.44046,1.44101,28000000.0
2007-08-31 09:06:00,1.44092,1.44136,1.44091,1.44104,38900000.0
2007-08-31 09:07:00,1.44071,1.44088,1.44056,1.44056,45200000.0
2007-08-31 09:08:00,1.44088,1.44116,1.44067,1.44116,35000000.0
2007-08-31 09:09:00,1.44103,1.44146,1.44087,1.44146,34800000.0
2007-08-31 09:10:00,1.44158,1.44178,1.44136,1.44166,35800000.0
2007-08-31 09:11:00,1.44168,1.4421,1.44168,1.44185,26800000.0
2007-08-31 09:12:00,1.44199,1.4421,1.44199,1.44204,27200000.0
2007-08-31 09:13:00,1.44187,1.44207,1.44187,1.44192,37200000.0
2007-08-31 09:14:00,1.44117,1.44144,1.44079,1.44124,21000000.0
2007-08-31 09:15:00,1.441,1.44136,1.44094,1.44097,33200000.0
2007-08-31 09:16:00,1.44076,1.44116,1.44076,1.4409,36100000.0
2007-08-31 09:17:00,1.44072,1.44078,1.44045,1.44073,47200000.0
2007-08-31 09:18:00,1.44093,1.44125,1.44078,1.44096,36600000.0
2007-08-31 09:19:00,1.44079,1.4411,1.44076,1.44105,33200000.0
2007-08-31 09:20:00,1.44142,1.4417,1.44126,1.44126,28200000.0
2007-08-31 09:21:00,1.44155,1.44155,1.44119,1.44124,46700000.0
2007-08-31 09:22:00,1.4411,1.44143,1.44107,1.44128,28000000.0
2007-08-31 09:23:00,1.44072,1.44096,1.44067,1.44074,53100000.0
2007-08-31 09:24:00,1.44103,1.44113,1.44066,1.44113,43400000.0
2007-08-31 09:25:00,1.44126,1.44142,1.4412,1.4413,31000000.0
2007-08-31 09:26:00,1.44113,1.44136,1.44108,1.44133,43400000.0
2007-08-31 09:27:00,1.44118,1.44146,1.44093,1.44146,28200000.0
2007-08-31 09:28:00,1.4412,1.4412,1.44097,1.44099,25400000.0
2007-08-31 09:29:00,1.44096,1.44105,1.44043,1.44066,35000001.0
2007-08-31 09:30:00,1.44099,1.44102,1.44072,1.44083,27400000.0
2007-08-31 09:31:00,1.44071,1.44105,1.4407,1.44089,52200000.0
2007-08-31 09:32:00,1.44105,1.44119,1.44083,1.44111,52100000.0
2007-08-31 09:33:00,1.44116,1.44137,1.44116,1.44135,27800000.0
2007-08-31 09:34:00,1.44111,1.44149,1.44106,1.44126,33800000.0
2007-08-31 09:35:00,1.44107,1.44107,1.44063,1.44079,50800000.0
2007-08-31 09:36:00,1.44082,1.44095,1.44074,1.44074,25800000.0
2007-08-31 09:37:00,1.44077,1.44106,1.44076,1.44106,24800000.0
2007-08-31 09:38:00,1.44106,1.44113,1.44068,1.44078,38800000.0
2007-08-31 09:39:00,1.44095,1.44129,1.44071,1.44084,47300000.0
2007-08-31 09:40:00,1.44109,1.44153,1.44109,1.44135,25100000.0
2007-08-31 09:41:00,1.44132,1.44152,1.44123,1.44134,45000000.0
2007-08-31 09:42:00,1.44138,1.44172,1.44138,1.44161,63900000.0
2007-08-31 09:43:00,1.44152,1.44209,1.44152,1.44207,42300000.0
2007-08-31 09:44:00,1.44183,1.44183,1.44113,1.44113,27400000.0
2007-08-31 09:45:00,1.44126,1.44132,1.44039,1.44039,30400000.0
2007-08-31 09:46:00,1.44103,1.44125,1.44093,1.44115,36200000.0
2007-08-31 09:47:00,1.44114,1.44153,1.44114,1.44149,35400000.0
2007-08-31 09:48:00,1.44165,1.44191,1.44146,1.44191,34000000.0
2007-08-31 09:49:00,1.4419,1.44201,1.44152,1.44163,25800000.0
2007-08-31 09:50:00,1.44159,1.44184,1.4414,1.4414,43400000.0
2007-08-31 09:51:00,1.4412,1.44124,1.44093,1.44113,43200000.0
2007-08-31 09:52:00,1.44098,1.44099,1.44073,1.44082,40200000.0
2007-08-31 09:53:00,1.44058,1.44097,1.44058,1.44072,58000000.0
2007-08-31 09:54:00,1.44077,1.44077,1.44065,1.44077,30800000.0
2007-08-31 09:55:00,1.44066,1.44088,1.44061,1.44072,44200000.0
2007-08-31 09:56:00,1.44032,1.44069,1.44032,1.44038,23600000.0
2007-08-31 09:57:00,1.44066,1.44067,1.44028,1.44028,34800000.0
2007-08-31 09:58:00,1.44002,1.44045,1.43984,1.44018,47000000.0
2007-08-31 09:59:00,1.44004,1.44031,1.43992,1.44031,43000000.0
2007-08-31 10:00:00,1.44013,1.44013,1.43929,1.43965,44200000.0
2007-08-31 10:01:00,1.43993,1.43993,1.43961,1.43979,41300000.0
2007-08-31 10:02:00,1.43966,1.43972,1.4391,1.43958,36200000.0
2007-08-31 10:03:00,1.43967,1.43994,1.43948,1.43961,28400000.0
2007-08-31 10:04:00,1.43974,1.43989,1.43927,1.43931,47000000.0
2007-08-31 10:05:00,1.43924,1.43991,1.43913,1.43981,30200000.0
2007-08-31 10:06:00,1.43995,1.44035,1.43993,1.43993,34200000.0
2007-08-31 10:07:00,1.44003,1.44007,1.43962,1.43962,36300000.0
2007-08-31 10:08:00,1.43956,1.43981,1.43948,1.43966,39000000.0
2007-08-31 10:09:00,1.43975,1.43989,1.43954,1.43979,37500000.0
2007-08-31 10:10:00,1.43946,1.43956,1.43915,1.43936,30400000.0
2007-08-31 10:11:00,1.43913,1.43946,1.43896,1.43946,38300000.0
2007-08-31 10:12:00,1.43949,1.43964,1.43907,1.43921,33000000.0
2007-08-31 10:13:00,1.43932,1.4396,1.43917,1.4396,63000001.0
2007-08-31 10:14:00,1.43958,1.43958,1.43925,1.43933,35000000.0
2007-08-31 10:15:00,1.4392,1.43922,1.43845,1.43853,45200000.0
2007-08-31 10:16:00,1.43854,1.43877,1.43825,1.43877,47400000.0
2007-08-31 10:17:00,1.43893,1.43908,1.43848,1.43879,73799999.0
2007-08-31 10:18:00,1.43863,1.43892,1.43863,1.43892,42000000.0
2007-08-31 10:19:00,1.43879,1.43896,1.4387,1.43882,30600000.0
2007-08-31 10:20:00,1.43872,1.43872,1.43818,1.43828,35700000.0
2007-08-31 10:21:00,1.43813,1.43908,1.43813,1.43859,56000000.0
2007-08-31 10:22:00,1.43872,1.43886,1.43817,1.43864,38000000.0
2007-08-31 10:23:00,1.4385,1.43882,1.4385,1.43874,62600000.0
2007-08-31 10:24:00,1.43868,1.43871,1.43839,1.43862,48000000.0
2007-08-31 10:25:00,1.43867,1.43891,1.43859,1.43883,44400000.0
2007-08-31 10:26:00,1.4388,1.4388,1.43852,1.43866,47000000.0
2007-08-31 10:27:00,1.43849,1.43862,1.43812,1.43812,18800000.0
2007-08-31 10:28:00,1.43814,1.43825,1.43761,1.43777,35800000.0
2007-08-31 10:29:00,1.43773,1.43795,1.43724,1.43795,51000000.0
2007-08-31 10:30:00,1.43801,1.43834,1.43783,1.43825,37200000.0
2007-08-31 10:31:00,1.43818,1.43825,1.438,1.43825,52900000.0
2007-08-31 10:32:00,1.43793,1.43825,1.43793,1.43822,31800000.0
2007-08-31 10:33:00,1.43816,1.43825,1.43799,1.43817,47600000.0
2007-08-31 10:34:00,1.43837,1.43866,1.43837,1.43847,49200000.0
2007-08-31 10:35:00,1.43861,1.43879,1.4384,1.43879,29400000.0
2007-08-31 10:36:00,1.43879,1.43889,1.43851,1.43851,38000000.0
2007-08-31 10:37:00,1.43878,1.43909,1.43878,1.43878,50600001.0
2007-08-31 10:38:00,1.43892,1.43912,1.43839,1.43897,55200000.0
2007-08-31 10:39:00,1.43887,1.43924,1.43873,1.43924,29200000.0
2007-08-31 10:40:00,1.43929,1.43929,1.43898,1.4391,37700000.0
2007-08-31 10:41:00,1.43925,1.43925,1.43888,1.43906,42600000.0
2007-08-31 10:42:00,1.43884,1.43901,1.43855,1.43887,54400000.0
2007-08-31 10:43:00,1.43892,1.43905,1.43874,1.43874,21200000.0
2007-08-31 10:44:00,1.4387,1.43915,1.4387,1.43915,28400000.0
2007-08-31 10:45:00,1.43887,1.43905,1.43869,1.43869,46600000.0
2007-08-31 10:46:00,1.439,1.439,1.43874,1.43877,24400000.0
2007-08-31 10:47:00,1.43899,1.4392,1.43899,1.43906,39600000.0
2007-08-31 10:48:00,1.43916,1.43927,1.43901,1.43909,32400001.0
2007-08-31 10:49:00,1.43908,1.43939,1.43908,1.43921,24000000.0
2007-08-31 10:50:00,1.43934,1.43934,1.43901,1.4393,47700000.0
2007-08-31 10:51:00,1.4392,1.4392,1.43887,1.43888,29900000.0
2007-08-31 10:52:00,1.43905,1.43928,1.43892,1.43913,48200000.0
2007-08-31 10:53:00,1.43931,1.43942,1.439,1.43942,26100000.0
2007-08-31 10:54:00,1.43965,1.43967,1.43917,1.43967,23200000.0
2007-08-31 10:55:00,1.43967,1.44001,1.43956,1.43999,23200000.0
2007-08-31 10:56:00,1.43993,1.43993,1.43979,1.43983,44300000.0
2007-08-31 10:57:00,1.43982,1.43989,1.43954,1.43972,25400000.0
2007-08-31 10:58:00,1.43971,1.43996,1.43964,1.43974,33600000.0
2007-08-31 10:59:00,1.43997,1.44039,1.43994,1.44037,36000000.0
2007-08-31 11:00:00,1.44045,1.44045,1.43998,1.44,26600000.0
2007-08-31 11:01:00,1.44018,1.44031,1.44016,1.44019,27000000.0
2007-08-31 11:02:00,1.44019,1.44019,1.43946,1.43979,24600000.0
2007-08-31 11:03:00,1.43984,1.44011,1.43983,1.43998,51200000.0
2007-08-31 11:04:00,1.4399,1.4402,1.43958,1.4402,25800000.0
2007-08-31 11:05:00,1.44012,1.44022,1.43996,1.44013,18600000.0
2007-08-31 11:06:00,1.44007,1.44018,1.43984,1.43998,35500000.0
2007-08-31 11:07:00,1.43995,1.44005,1.43974,1.44005,65500001.0
2007-08-31 11:08:00,1.44004,1.44004,1.43973,1.43975,31800000.0
2007-08-31 11:09:00,1.43983,1.43994,1.4397,1.43976,44600000.0
2007-08-31 11:10:00,1.43967,1.43986,1.43952,1.43963,39800000.0
2007-08-31 11:11:00,1.43925,1.43942,1.43885,1.43942,25200000.0
2007-08-31 11:12:00,1.43932,1.43962,1.43931,1.43943,61200000.0
2007-08-31 11:13:00,1.43932,1.43936,1.43912,1.43923,36100000.0
2007-08-31 11:14:00,1.43906,1.43918,1.43865,1.43876,48100000.0
2007-08-31 11:15:00,1.43844,1.43853,1.43826,1.43852,81100000.0
2007-08-31 11:16:00,1.43855,1.43858,1.4383,1.43858,34000000.0
2007-08-31 11:17:00,1.43867,1.43902,1.43866,1.43902,32600000.0
2007-08-31 11:18:00,1.43908,1.43957,1.43902,1.43956,32800000.0
2007-08-31 11:19:00,1.43964,1.43983,1.43964,1.43982,45000000.0
2007-08-31 11:20:00,1.43989,1.44012,1.43987,1.44012,50000000.0
2007-08-31 11:21:00,1.44007,1.44007,1.43985,1.43989,103500000.0
2007-08-31 11:22:00,1.43935,1.43971,1.43926,1.43951,42400000.0
2007-08-31 11:23:00,1.43944,1.43954,1.43922,1.4394,34800000.0
2007-08-31 11:24:00,1.43943,1.43949,1.43924,1.43943,39700000.0
2007-08-31 11:25:00,1.43944,1.43944,1.43909,1.43939,41000000.0
2007-08-31 11:26:00,1.43959,1.43969,1.43945,1.43951,25200000.0
2007-08-31 11:27:00,1.43938,1.43977,1.43905,1.43977,43700000.0
2007-08-31 11:28:00,1.43978,1.4402,1.43978,1.4401,48800000.0
2007-08-31 11:29:00,1.44001,1.44004,1.43974,1.43978,55000000.0
2007-08-31 11:30:00,1.43981,1.43989,1.43956,1.43989,30000000.0
2007-08-31 11:31:00,1.43986,1.43986,1.43954,1.43975,39800000.0
2007-08-31 11:32:00,1.4394,1.4397,1.4394,1.43953,43400000.0
2007-08-31 11:33:00,1.43962,1.43998,1.43951,1.43998,52400001.0
2007-08-31 11:34:00,1.43972,1.44014,1.43947,1.44005,20400000.0
2007-08-31 11:35:00,1.43997,1.44033,1.43992,1.44033,23600000.0
2007-08-31 11:36:00,1.44027,1.44034,1.44018,1.44023,24400000.0
2007-08-31 11:37:00,1.44009,1.4402,1.43994,1.44013,40800000.0
2007-08-31 11:38:00,1.44023,1.4404,1.44007,1.44014,39900000.0
2007-08-31 11:39:00,1.44013,1.44034,1.44007,1.44018,42200000.0
2007-08-31 11:40:00,1.44017,1.4402,1.43972,1.4402,37600000.0
2007-08-31 11:41:00,1.4396,1.4396,1.43932,1.43933,22000000.0
2007-08-31 11:42:00,1.43907,1.4391,1.4387,1.43873,32800000.0
2007-08-31 11:43:00,1.43879,1.43891,1.43868,1.43868,37900000.0
2007-08-31 11:44:00,1.43904,1.43906,1.43872,1.43875,22000000.0
2007-08-31 11:45:00,1.439,1.439,1.43855,1.43895,42200000.0
2007-08-31 11:46:00,1.439,1.439,1.43857,1.43878,32800000.0
2007-08-31 11:47:00,1.43876,1.43884,1.43854,1.43854,60400001.0
2007-08-31 11:48:00,1.43861,1.4388,1.43844,1.43844,20000000.0
2007-08-31 11:49:00,1.43864,1.43864,1.43831,1.43835,23400000.0
2007-08-31 11:50:00,1.43828,1.43829,1.43782,1.43782,33800000.0
2007-08-31 11:51:00,1.43781,1.43785,1.43769,1.43776,28800000.0
2007-08-31 11:52:00,1.43777,1.4378,1.43759,1.43772,45600000.0
2007-08-31 11:53:00,1.43798,1.43832,1.4378,1.4378,29600000.0
2007-08-31 11:54:00,1.43794,1.43798,1.43773,1.43773,43000000.0
2007-08-31 11:55:00,1.4377,1.43802,1.43769,1.43774,96700001.0
2007-08-31 11:56:00,1.43744,1.43774,1.43734,1.4375,27800000.0
2007-08-31 11:57:00,1.43762,1.43775,1.43747,1.43755,32600000.0
2007-08-31 11:58:00,1.43762,1.43785,1.43746,1.43765,47200000.0
2007-08-31 11:59:00,1.43786,1.43798,1.43759,1.43791,24200000.0
2007-08-31 12:00:00,1.4379,1.4381,1.4379,1.4381,41800001.0
2007-08-31 12:01:00,1.43817,1.43823,1.43801,1.43814,41800000.0
2007-08-31 12:02:00,1.43827,1.43827,1.43792,1.43792,39600001.0
2007-08-31 12:03:00,1.43805,1.43818,1.43763,1.43763,48700001.0
2007-08-31 12:04:00,1.43793,1.43824,1.43793,1.43816,39600001.0
2007-08-31 12:05:00,1.43815,1.43817,1.43796,1.43813,21200000.0
2007-08-31 12:06:00,1.43818,1.43831,1.43801,1.43812,48600000.0
2007-08-31 12:07:00,1.43819,1.43883,1.43811,1.43848,41700000.0
2007-08-31 12:08:00,1.43857,1.43879,1.43857,1.43863,28700000.0
2007-08-31 12:09:00,1.43861,1.43874,1.43855,1.43855,29800000.0
2007-08-31 12:10:00,1.43862,1.43863,1.43838,1.43859,39700000.0
2007-08-31 12:11:00,1.43875,1.43896,1.43865,1.43878,32800000.0
2007-08-31 12:12:00,1.43867,1.43878,1.4383,1.43837,41700000.0
2007-08-31 12:13:00,1.43824,1.43872,1.43816,1.4386,27200000.0
2007-08-31 12:14:00,1.43854,1.43856,1.43768,1.43779,42200000.0
2007-08-31 12:15:00,1.43774,1.43774,1.43725,1.43755,38500000.0
2007-08-31 12:16:00,1.43727,1.43771,1.43723,1.43734,55300000.0
2007-08-31 12:17:00,1.43756,1.43763,1.43738,1.43753,28600000.0
2007-08-31 12:18:00,1.43785,1.43787,1.43728,1.43777,28900000.0
2007-08-31 12:19:00,1.43748,1.43782,1.43747,1.43779,25600000.0
2007-08-31 12:20:00,1.43756,1.43797,1.43754,1.43797,25400000.0
2007-08-31 12:21:00,1.43799,1.43835,1.43776,1.43835,48700000.0
2007-08-31 12:22:00,1.43859,1.43878,1.43839,1.43873,49400000.0
2007-08-31 12:23:00,1.43855,1.43896,1.43845,1.43895,74800001.0
2007-08-31 12:24:00,1.43871,1.4394,1.43871,1.4392,26000000.0
2007-08-31 12:25:00,1.43924,1.43968,1.43924,1.43962,30600000.0
2007-08-31 12:26:00,1.43975,1.43976,1.43901,1.43976,48900001.0
2007-08-31 12:27:00,1.4404,1.44087,1.4404,1.44079,44200000.0
2007-08-31 12:28:00,1.44073,1.44073,1.44025,1.4404,30200000.0
2007-08-31 12:29:00,1.44033,1.44033,1.43996,1.44029,29600000.0
2007-08-31 12:30:00,1.44039,1.44106,1.44036,1.44106,38200000.0
2007-08-31 12:31:00,1.44129,1.44158,1.44094,1.44094,36200000.0
2007-08-31 12:32:00,1.44094,1.44111,1.44086,1.44095,31600000.0
2007-08-31 12:33:00,1.44088,1.44088,1.44036,1.4405,31400000.0
2007-08-31 12:34:00,1.44034,1.44078,1.44034,1.44058,26200000.0
2007-08-31 12:35:00,1.44083,1.44106,1.44064,1.44084,35300000.0
2007-08-31 12:36:00,1.44096,1.44125,1.44089,1.44105,23200000.0
2007-08-31 12:37:00,1.44072,1.44072,1.4401,1.4401,32800000.0
2007-08-31 12:38:00,1.44018,1.44034,1.44002,1.44034,31800000.0
2007-08-31 12:39:00,1.44037,1.44064,1.44023,1.44053,22000000.0
2007-08-31 12:40:00,1.44053,1.44073,1.4405,1.44068,33000000.0
2007-08-31 12:41:00,1.44047,1.44047,1.43999,1.44034,27600000.0
2007-08-31 12:42:00,1.44045,1.44057,1.44017,1.44021,29800000.0
2007-08-31 12:43:00,1.44029,1.44041,1.44022,1.44031,27000000.0
2007-08-31 12:44:00,1.4405,1.44076,1.44019,1.44074,48000000.0
2007-08-31 12:45:00,1.44077,1.44092,1.44063,1.44063,29400000.0
2007-08-31 12:46:00,1.44081,1.44101,1.44081,1.44101,30800000.0
2007-08-31 12:47:00,1.44071,1.4409,1.44045,1.44045,31200000.0
2007-08-31 12:48:00,1.44057,1.44076,1.44048,1.44048,23200000.0
2007-08-31 12:49:00,1.44063,1.44086,1.44032,1.44053,35700000.0
2007-08-31 12:50:00,1.44065,1.441,1.44044,1.44044,50600000.0
2007-08-31 12:51:00,1.44033,1.44035,1.43979,1.44025,42000000.0
2007-08-31 12:52:00,1.44044,1.44058,1.44017,1.44058,51800001.0
2007-08-31 12:53:00,1.44042,1.44051,1.44008,1.44048,35700000.0
2007-08-31 12:54:00,1.44051,1.44051,1.4397,1.43975,32400000.0
2007-08-31 12:55:00,1.43979,1.44006,1.43953,1.43992,49100000.0
2007-08-31 12:56:00,1.44009,1.44039,1.43992,1.44026,30400000.0
2007-08-31 12:57:00,1.44033,1.44033,1.43969,1.43993,40100000.0
2007-08-31 12:58:00,1.43991,1.44014,1.43967,1.44014,23200000.0
2007-08-31 12:59:00,1.43977,1.44009,1.43945,1.43945,39800000.0
2007-08-31 13:00:00,1.43934,1.43986,1.43934,1.43973,38800000.0
2007-08-31 13:01:00,1.43951,1.43976,1.43945,1.43945,49000000.0
2007-08-31 13:02:00,1.43965,1.43982,1.43964,1.43973,37600000.0
2007-08-31 13:03:00,1.4397,1.43979,1.43959,1.43966,36200000.0
2007-08-31 13:04:00,1.43969,1.43994,1.43964,1.43988,34400000.0
2007-08-31 13:05:00,1.43975,1.43992,1.4395,1.43977,30800000.0
2007-08-31 13:06:00,1.43979,1.44005,1.43971,1.44005,32800000.0
2007-08-31 13:07:00,1.4403,1.44099,1.44008,1.44074,50300000.0
2007-08-31 13:08:00,1.44072,1.44091,1.44072,1.44085,27200000.0
2007-08-31 13:09:00,1.44084,1.44089,1.4406,1.44066,25600000.0
2007-08-31 13:10:00,1.44073,1.44081,1.4406,1.44065,56100000.0
2007-08-31 13:11:00,1.44065,1.44072,1.44019,1.44072,25900000.0
2007-08-31 13:12:00,1.44062,1.44074,1.44046,1.4406,23600000.0
2007-08-31 13:13:00,1.44083,1.44101,1.44081,1.44096,39600000.0
2007-08-31 13:14:00,1.44079,1.44099,1.44043,1.44054,60300000.0
2007-08-31 13:15:00,1.44053,1.44068,1.44017,1.44025,58600000.0
2007-08-31 13:16:00,1.44027,1.44076,1.44012,1.44012,38400000.0
2007-08-31 13:17:00,1.43933,1.4404,1.43933,1.44022,61400000.0
2007-08-31 13:18:00,1.44048,1.44117,1.44048,1.44117,59600000.0
2007-08-31 13:19:00,1.44181,1.44187,1.44163,1.44177,37200000.0
2007-08-31 13:20:00,1.44164,1.44184,1.44126,1.44133,22800000.0
2007-08-31 13:21:00,1.44141,1.44157,1.44122,1.44148,35900000.0
2007-08-31 13:22:00,1.44141,1.44148,1.44126,1.44148,78900000.0
2007-08-31 13:23:00,1.44093,1.44149,1.44093,1.4413,51800000.0
2007-08-31 13:24:00,1.44112,1.44131,1.4408,1.4409,32600000.0
2007-08-31 13:25:00,1.44067,1.44091,1.44066,1.44087,32400000.0
2007-08-31 13:26:00,1.44082,1.44088,1.44056,1.4408,64000001.0
2007-08-31 13:27:00,1.44094,1.44128,1.44081,1.4411,30600000.0
2007-08-31 13:28:00,1.44097,1.4412,1.44056,1.44056,27700000.0
2007-08-31 13:29:00,1.44104,1.44104,1.44048,1.44061,35700000.0
2007-08-31 13:30:00,1.44054,1.44102,1.44054,1.44086,26800000.0
2007-08-31 13:31:00,1.44118,1.44266,1.44115,1.44209,44800000.0
2007-08-31 13:32:00,1.44202,1.4421,1.44161,1.44187,410600001.0
2007-08-31 13:33:00,1.44166,1.44217,1.44166,1.44199,653700000.0
2007-08-31 13:34:00,1.44207,1.44352,1.44207,1.44352,521800000.0
2007-08-31 13:35:00,1.44325,1.44387,1.44288,1.4433,502600000.0
2007-08-31 13:36:00,1.44331,1.44339,1.4428,1.44321,187100001.0
2007-08-31 13:37:00,1.44324,1.44375,1.44324,1.44351,571100001.0
2007-08-31 13:38:00,1.44326,1.4434,1.44314,1.44335,373400000.0
2007-08-31 13:39:00,1.44332,1.44333,1.44302,1.44309,228300001.0
2007-08-31 13:40:00,1.44303,1.4432,1.44278,1.44287,435000001.0
2007-08-31 13:41:00,1.44306,1.44331,1.44277,1.44307,305800000.0
2007-08-31 13:42:00,1.44291,1.44291,1.44236,1.44253,637300001.0
2007-08-31 13:43:00,1.44217,1.44227,1.44163,1.4417,195800002.0
2007-08-31 13:44:00,1.44182,1.44203,1.44152,1.44177,420700002.0
2007-08-31 13:45:00,1.44185,1.44229,1.44178,1.44192,203200000.0
2007-08-31 13:46:00,1.44202,1.44222,1.44185,1.44185,185000001.0
2007-08-31 13:47:00,1.44202,1.44235,1.442,1.44214,264900001.0
2007-08-31 13:48:00,1.44234,1.44272,1.44205,1.44263,88600000.0
2007-08-31 13:49:00,1.44252,1.44257,1.44226,1.44226,287600001.0
2007-08-31 13:50:00,1.44228,1.44275,1.44212,1.44212,186500000.0
2007-08-31 13:51:00,1.44225,1.44252,1.442,1.44226,388300000.0
2007-08-31 13:52:00,1.44265,1.44295,1.44235,1.44258,342600000.0
2007-08-31 13:53:00,1.44244,1.44246,1.44207,1.44246,400800000.0
2007-08-31 13:54:00,1.44248,1.44288,1.44235,1.44258,391100002.0
2007-08-31 13:55:00,1.44265,1.44315,1.44254,1.44286,407900000.0
2007-08-31 13:56:00,1.44288,1.44358,1.44288,1.44325,407000000.0
2007-08-31 13:57:00,1.44339,1.44362,1.44331,1.44358,325700002.0
2007-08-31 13:58:00,1.44363,1.44391,1.44355,1.44391,353300000.0
2007-08-31 13:59:00,1.44394,1.44403,1.44378,1.44381,256600001.0
2007-08-31 14:00:00,1.44388,1.44441,1.44383,1.44415,366100000.0
2007-08-31 14:01:00,1.44448,1.44505,1.44443,1.44459,169400000.0
2007-08-31 14:02:00,1.44472,1.44498,1.44457,1.44489,327000000.0
2007-08-31 14:03:00,1.44499,1.44528,1.44495,1.44512,434100003.0
2007-08-31 14:04:00,1.4451,1.4453,1.44477,1.44481,288400000.0
2007-08-31 14:05:00,1.4447,1.44494,1.44451,1.44459,386000001.0
2007-08-31 14:06:00,1.44451,1.44481,1.44451,1.44471,497700001.0
2007-08-31 14:07:00,1.4448,1.4449,1.44449,1.44459,399800000.0
2007-08-31 14:08:00,1.44462,1.44473,1.44458,1.4447,264900001.0
2007-08-31 14:09:00,1.44457,1.44457,1.44406,1.44435,312400002.0
2007-08-31 14:10:00,1.44438,1.44448,1.44423,1.44428,251800000.0
2007-08-31 14:11:00,1.44418,1.4442,1.44393,1.4441,244300000.0
2007-08-31 14:12:00,1.44399,1.44417,1.44379,1.44395,498200000.0
2007-08-31 14:13:00,1.444,1.44415,1.44343,1.44343,401100000.0
2007-08-31 14:14:00,1.44348,1.44444,1.44348,1.44435,491900004.0
2007-08-31 14:15:00,1.44438,1.44445,1.44414,1.44416,234600000.0
2007-08-31 14:16:00,1.4441,1.44418,1.44358,1.44364,142900000.0
2007-08-31 14:17:00,1.44364,1.44394,1.44343,1.44388,162800001.0
2007-08-31 14:18:00,1.44392,1.44412,1.44377,1.44405,238600001.0
2007-08-31 14:19:00,1.44388,1.44426,1.44371,1.44386,427200001.0
2007-08-31 14:20:00,1.44404,1.44438,1.44381,1.44411,287200000.0
2007-08-31 14:21:00,1.44401,1.44473,1.44401,1.44454,406100000.0
2007-08-31 14:22:00,1.44489,1.44503,1.44471,1.44471,472000000.0
2007-08-31 14:23:00,1.44467,1.44477,1.44433,1.44433,487000002.0
2007-08-31 14:24:00,1.44458,1.44462,1.44431,1.44436,331100000.0
2007-08-31 14:25:00,1.44441,1.44466,1.44437,1.44439,311099999.0
2007-08-31 14:26:00,1.44443,1.44446,1.44419,1.44419,384600000.0
2007-08-31 14:27:00,1.44425,1.4443,1.44405,1.4442,240700001.0
2007-08-31 14:28:00,1.44423,1.44454,1.44412,1.44425,485300001.0
2007-08-31 14:29:00,1.44417,1.44441,1.44386,1.44388,604200000.0
2007-08-31 14:30:00,1.44316,1.44316,1.44024,1.44189,642200000.0
2007-08-31 14:31:00,1.4417,1.4417,1.43988,1.43988,459700003.0
2007-08-31 14:32:00,1.43972,1.44017,1.43962,1.43994,272000000.0
2007-08-31 14:33:00,1.44003,1.44087,1.43996,1.44087,240800001.0
2007-08-31 14:34:00,1.44094,1.44168,1.44094,1.44132,153800000.0
2007-08-31 14:35:00,1.44132,1.44155,1.44115,1.44124,274700003.0
2007-08-31 14:36:00,1.44121,1.44145,1.44119,1.44119,227900000.0
2007-08-31 14:37:00,1.44122,1.44122,1.44069,1.44087,249700001.0
2007-08-31 14:38:00,1.44103,1.44144,1.44103,1.44124,174700000.0
2007-08-31 14:39:00,1.44116,1.44124,1.44078,1.44101,186400000.0
2007-08-31 14:40:00,1.44105,1.44123,1.44075,1.44112,296600001.0
2007-08-31 14:41:00,1.44141,1.44157,1.44111,1.44121,323600001.0
2007-08-31 14:42:00,1.44117,1.44179,1.44098,1.44179,93900000.0
2007-08-31 14:43:00,1.44235,1.44359,1.44235,1.44299,117600000.0
2007-08-31 14:44:00,1.4429,1.44323,1.44245,1.4431,413300003.0
2007-08-31 14:45:00,1.44325,1.44356,1.44304,1.44313,289000000.0
2007-08-31 14:46:00,1.44297,1.44297,1.44256,1.4427,318900003.0
2007-08-31 14:47:00,1.44264,1.44277,1.44247,1.44269,281800000.0
2007-08-31 14:48:00,1.44266,1.44283,1.44236,1.4425,376000001.0
2007-08-31 14:49:00,1.44246,1.44268,1.44245,1.4426,242400001.0
2007-08-31 14:50:00,1.44257,1.44287,1.44252,1.4426,313400001.0
2007-08-31 14:51:00,1.44272,1.44284,1.44266,1.44273,194800001.0
2007-08-31 14:52:00,1.44258,1.44262,1.44247,1.44253,375299999.0
2007-08-31 14:53:00,1.44255,1.44255,1.44217,1.44225,420900003.0
2007-08-31 14:54:00,1.44219,1.44231,1.44211,1.44227,130600000.0
2007-08-31 14:55:00,1.44226,1.44236,1.44215,1.44231,230500000.0
2007-08-31 14:56:00,1.4423,1.44242,1.44212,1.44226,406600000.0
2007-08-31 14:57:00,1.44237,1.44241,1.44214,1.44227,370399999.0
2007-08-31 14:58:00,1.44232,1.44237,1.4416,1.4418,255300000.0
2007-08-31 14:59:00,1.44175,1.44175,1.44124,1.44142,228600000.0
2007-08-31 15:00:00,1.44121,1.44163,1.44121,1.44153,619700002.0
2007-08-31 15:01:00,1.44165,1.44165,1.44144,1.4415,312100000.0
2007-08-31 15:02:00,1.44139,1.44154,1.44118,1.44132,550700001.0
2007-08-31 15:03:00,1.44122,1.44143,1.44099,1.44131,393900001.0
2007-08-31 15:04:00,1.44119,1.44153,1.44106,1.44135,449300001.0
2007-08-31 15:05:00,1.44136,1.44151,1.44122,1.44124,397700000.0
2007-08-31 15:06:00,1.44128,1.44167,1.44126,1.44142,266400000.0
2007-08-31 15:07:00,1.44152,1.44173,1.44145,1.44155,316600000.0
2007-08-31 15:08:00,1.44152,1.44182,1.4415,1.44169,446900000.0
2007-08-31 15:09:00,1.44148,1.44231,1.44142,1.44202,538400001.0
2007-08-31 15:10:00,1.44201,1.44212,1.44177,1.44205,478200001.0
2007-08-31 15:11:00,1.44206,1.44239,1.44194,1.44223,493500002.0
2007-08-31 15:12:00,1.44224,1.44236,1.44205,1.44211,403200000.0
2007-08-31 15:13:00,1.44196,1.44211,1.44175,1.44177,469200003.0
2007-08-31 15:14:00,1.44171,1.44176,1.44132,1.44149,550800000.0
2007-08-31 15:15:00,1.44137,1.44166,1.4411,1.44166,473000000.0
2007-08-31 15:16:00,1.44167,1.44167,1.44093,1.44124,557200000.0
2007-08-31 15:17:00,1.44133,1.44173,1.44123,1.44155,349000001.0
2007-08-31 15:18:00,1.44152,1.44208,1.44152,1.44177,305600000.0
2007-08-31 15:19:00,1.44176,1.44181,1.44152,1.44165,552000001.0
2007-08-31 15:20:00,1.44164,1.44168,1.44124,1.44124,464100000.0
2007-08-31 15:21:00,1.44126,1.44155,1.44126,1.44129,674200001.0
2007-08-31 15:22:00,1.44136,1.44169,1.4413,1.44136,502500003.0
2007-08-31 15:23:00,1.44121,1.44121,1.44075,1.44107,490400003.0
2007-08-31 15:24:00,1.44114,1.44114,1.44078,1.4408,557100000.0
2007-08-31 15:25:00,1.44082,1.44097,1.44049,1.44078,561200000.0
2007-08-31 15:26:00,1.44088,1.44088,1.44022,1.44022,671600000.0
2007-08-31 15:27:00,1.44025,1.44073,1.44005,1.44005,602100000.0
2007-08-31 15:28:00,1.44007,1.44037,1.43994,1.44033,812000002.0
2007-08-31 15:29:00,1.44017,1.44038,1.44009,1.44009,572700000.0
2007-08-31 15:30:00,1.44005,1.44021,1.43975,1.44003,661900002.0
2007-08-31 15:31:00,1.43998,1.44007,1.43977,1.43988,497100001.0
2007-08-31 15:32:00,1.43993,1.4402,1.43961,1.43974,502000000.0
2007-08-31 15:33:00,1.43971,1.43992,1.43946,1.43972,449500001.0
2007-08-31 15:34:00,1.43966,1.4398,1.43899,1.43915,450200001.0
2007-08-31 15:35:00,1.43929,1.43974,1.43915,1.4396,565700001.0
2007-08-31 15:36:00,1.43976,1.43976,1.43922,1.43926,390700000.0
2007-08-31 15:37:00,1.43938,1.43968,1.43908,1.43941,301400001.0
2007-08-31 15:38:00,1.43947,1.44005,1.43938,1.43956,407000000.0
2007-08-31 15:39:00,1.43954,1.43972,1.43935,1.43953,369200000.0
2007-08-31 15:40:00,1.43943,1.43977,1.43915,1.43931,469500002.0
2007-08-31 15:41:00,1.43939,1.43979,1.43911,1.43956,345899999.0
2007-08-31 15:42:00,1.43957,1.44007,1.43895,1.43933,192800000.0
2007-08-31 15:43:00,1.43925,1.43954,1.4391,1.4395,396499999.0
2007-08-31 15:44:00,1.43928,1.43928,1.43891,1.43917,329400001.0
2007-08-31 15:45:00,1.43934,1.43947,1.43893,1.43936,659900000.0
2007-08-31 15:46:00,1.43936,1.43982,1.43936,1.4396,548800003.0
2007-08-31 15:47:00,1.43946,1.43974,1.43926,1.43959,201900000.0
2007-08-31 15:48:00,1.43967,1.43998,1.43942,1.43964,246400001.0
2007-08-31 15:49:00,1.43964,1.43977,1.4393,1.43956,327000000.0
2007-08-31 15:50:00,1.43949,1.43979,1.43938,1.43952,375200000.0
2007-08-31 15:51:00,1.43938,1.43964,1.43927,1.43942,480000003.0
2007-08-31 15:52:00,1.43948,1.43981,1.43938,1.43939,302400000.0
2007-08-31 15:53:00,1.4395,1.43963,1.43932,1.43936,438800002.0
2007-08-31 15:54:00,1.43929,1.43929,1.4389,1.43914,339500000.0
2007-08-31 15:55:00,1.43909,1.4391,1.43866,1.43866,442100000.0
2007-08-31 15:56:00,1.43868,1.43887,1.43854,1.43879,440500001.0
2007-08-31 15:57:00,1.43895,1.4394,1.43895,1.4392,354500000.0
2007-08-31 15:58:00,1.43915,1.43923,1.43865,1.43898,455300000.0
2007-08-31 15:59:00,1.43893,1.43913,1.43856,1.43889,514700001.0
2007-08-31 16:00:00,1.43872,1.43919,1.43801,1.43831,407400001.0
2007-08-31 16:01:00,1.43807,1.4384,1.43598,1.43678,438900000.0
2007-08-31 16:02:00,1.43688,1.43867,1.43676,1.43748,483600001.0
2007-08-31 16:03:00,1.43751,1.43935,1.43751,1.43935,454400002.0
2007-08-31 16:04:00,1.43953,1.44031,1.43899,1.43899,480300001.0
2007-08-31 16:05:00,1.43877,1.43931,1.4378,1.43837,361200000.0
2007-08-31 16:06:00,1.43837,1.43901,1.43782,1.43854,187000000.0
2007-08-31 16:07:00,1.43864,1.43878,1.43793,1.43793,196600000.0
2007-08-31 16:08:00,1.43784,1.43868,1.43771,1.43846,152000000.0
2007-08-31 16:09:00,1.43859,1.43955,1.43851,1.43949,372200000.0
2007-08-31 16:10:00,1.43938,1.43978,1.43912,1.43937,474400002.0
2007-08-31 16:11:00,1.4392,1.43936,1.43854,1.43935,536300001.0
2007-08-31 16:12:00,1.43962,1.44194,1.43962,1.44176,463600000.0
2007-08-31 16:13:00,1.44197,1.44205,1.44101,1.44101,515300000.0
2007-08-31 16:14:00,1.44091,1.44107,1.44059,1.44079,540800002.0
2007-08-31 16:15:00,1.4408,1.4408,1.43972,1.44002,753300004.0
2007-08-31 16:16:00,1.43954,1.43973,1.43922,1.43946,562300002.0
2007-08-31 16:17:00,1.43954,1.44001,1.43932,1.4398,642300001.0
2007-08-31 16:18:00,1.43966,1.43968,1.43846,1.43846,660100001.0
2007-08-31 16:19:00,1.43831,1.43885,1.43826,1.43885,694800003.0
2007-08-31 16:20:00,1.43866,1.43972,1.43866,1.43953,662600000.0
2007-08-31 16:21:00,1.4397,1.44006,1.43956,1.43969,554100001.0
2007-08-31 16:22:00,1.43965,1.43975,1.43859,1.43869,485200001.0
2007-08-31 16:23:00,1.43858,1.43909,1.43849,1.43849,519200001.0
2007-08-31 16:24:00,1.43838,1.4386,1.43792,1.43796,551500002.0
2007-08-31 16:25:00,1.43793,1.43828,1.43772,1.4378,610400000.0
2007-08-31 16:26:00,1.43762,1.43803,1.43755,1.43791,466000001.0
2007-08-31 16:27:00,1.43789,1.43875,1.43789,1.43858,490200000.0
2007-08-31 16:28:00,1.43872,1.43936,1.43869,1.43887,554600000.0
2007-08-31 16:29:00,1.43892,1.43908,1.43867,1.43885,431700001.0
2007-08-31 16:30:00,1.43888,1.439,1.43864,1.43886,557700000.0
2007-08-31 16:31:00,1.43875,1.43918,1.43867,1.43867,358300000.0
2007-08-31 16:32:00,1.43867,1.4388,1.43827,1.43827,578100002.0
2007-08-31 16:33:00,1.43822,1.43846,1.43786,1.43804,533600001.0
2007-08-31 16:34:00,1.43802,1.43809,1.43745,1.43757,456900001.0
2007-08-31 16:35:00,1.43746,1.43771,1.43724,1.43747,466800003.0
2007-08-31 16:36:00,1.4375,1.43774,1.43735,1.43763,504600000.0
2007-08-31 16:37:00,1.43755,1.43764,1.43659,1.43682,582200000.0
2007-08-31 16:38:00,1.43685,1.43752,1.43685,1.4375,613500003.0
2007-08-31 16:39:00,1.43766,1.43796,1.43749,1.43759,637800001.0
2007-08-31 16:40:00,1.43761,1.438,1.43761,1.43781,315200000.0
2007-08-31 16:41:00,1.438,1.4382,1.43776,1.43802,439200002.0
2007-08-31 16:42:00,1.43804,1.43809,1.43758,1.43795,419400001.0
2007-08-31 16:43:00,1.43806,1.43831,1.43789,1.4383,503200001.0
2007-08-31 16:44:00,1.43851,1.43903,1.43847,1.43864,489400001.0
2007-08-31 16:45:00,1.43864,1.43906,1.43855,1.43902,494700001.0
2007-08-31 16:46:00,1.43928,1.43994,1.43904,1.4397,356400000.0
2007-08-31 16:47:00,1.43981,1.44073,1.43951,1.44048,519300001.0
2007-08-31 16:48:00,1.44009,1.44039,1.43978,1.44003,504300000.0
2007-08-31 16:49:00,1.44042,1.44055,1.43997,1.43997,539200001.0
2007-08-31 16:50:00,1.43973,1.44014,1.43931,1.43993,387600002.0
2007-08-31 16:51:00,1.44003,1.44017,1.4396,1.43993,406000000.0
2007-08-31 16:52:00,1.43987,1.44,1.43977,1.43977,272300001.0
2007-08-31 16:53:00,1.43974,1.4402,1.43959,1.4401,606300000.0
2007-08-31 16:54:00,1.44015,1.44034,1.43996,1.44034,489100001.0
2007-08-31 16:55:00,1.44028,1.4404,1.43998,1.44037,557200002.0
2007-08-31 16:56:00,1.44052,1.44107,1.44032,1.44107,275500002.0
2007-08-31 16:57:00,1.44109,1.4412,1.44071,1.44088,490300002.0
2007-08-31 16:58:00,1.44088,1.4417,1.44088,1.44104,562200000.0
2007-08-31 16:59:00,1.44117,1.44177,1.44102,1.44162,482000000.0
2007-08-31 17:00:00,1.44179,1.44234,1.4415,1.4417,833200000.0
2007-08-31 17:01:00,1.44177,1.44182,1.44148,1.4415,409000001.0
2007-08-31 17:02:00,1.44144,1.4415,1.44088,1.44148,402500003.0
2007-08-31 17:03:00,1.44149,1.4419,1.44087,1.44131,431100000.0
2007-08-31 17:04:00,1.44126,1.4421,1.44126,1.44193,420100000.0
2007-08-31 17:05:00,1.44204,1.44228,1.44171,1.4418,424000001.0
2007-08-31 17:06:00,1.44159,1.44174,1.44123,1.44166,359000000.0
2007-08-31 17:07:00,1.44173,1.44199,1.44161,1.44186,328800000.0
2007-08-31 17:08:00,1.44191,1.4423,1.44189,1.44189,521700000.0
2007-08-31 17:09:00,1.44226,1.44312,1.44185,1.44279,519900000.0
2007-08-31 17:10:00,1.44288,1.44328,1.4425,1.44286,427600000.0
2007-08-31 17:11:00,1.44282,1.44296,1.44219,1.44282,552300001.0
2007-08-31 17:12:00,1.44273,1.4428,1.44202,1.44215,361000000.0
2007-08-31 17:13:00,1.44219,1.44232,1.44182,1.4419,385100000.0
2007-08-31 17:14:00,1.44184,1.44204,1.44155,1.44173,532200000.0
2007-08-31 17:15:00,1.44158,1.44175,1.44119,1.44151,516300001.0
2007-08-31 17:16:00,1.44135,1.44157,1.44092,1.44141,418499999.0
2007-08-31 17:17:00,1.44142,1.44235,1.44141,1.44235,392400001.0
2007-08-31 17:18:00,1.44245,1.44253,1.44217,1.44224,612300000.0
2007-08-31 17:19:00,1.44208,1.44251,1.4419,1.4419,306700000.0
2007-08-31 17:20:00,1.44174,1.44174,1.4409,1.44121,427600001.0
2007-08-31 17:21:00,1.44102,1.44129,1.4405,1.44085,411900000.0
2007-08-31 17:22:00,1.44101,1.44155,1.44083,1.44141,510400003.0
2007-08-31 17:23:00,1.44122,1.44156,1.4409,1.44134,501600001.0
2007-08-31 17:24:00,1.4414,1.44159,1.44113,1.44123,435500000.0
2007-08-31 17:25:00,1.44119,1.44145,1.44105,1.44105,406200001.0
2007-08-31 17:26:00,1.44105,1.44133,1.44071,1.44117,441600001.0
2007-08-31 17:27:00,1.44113,1.44145,1.44107,1.44118,512400000.0
2007-08-31 17:28:00,1.44124,1.44173,1.4412,1.44155,584000001.0
2007-08-31 17:29:00,1.44166,1.44179,1.44137,1.44171,637900000.0
2007-08-31 17:30:00,1.44181,1.44184,1.4416,1.44175,527400001.0
2007-08-31 17:31:00,1.44159,1.44175,1.44142,1.44154,846700002.0
2007-08-31 17:32:00,1.44123,1.44129,1.44061,1.44069,502400002.0
2007-08-31 17:33:00,1.44056,1.44085,1.44038,1.44053,598900002.0
2007-08-31 17:34:00,1.44057,1.441,1.44047,1.44093,376500001.0
2007-08-31 17:35:00,1.44082,1.44105,1.44055,1.44102,405800002.0
2007-08-31 17:36:00,1.44108,1.44109,1.44057,1.44063,593900000.0
2007-08-31 17:37:00,1.44065,1.44082,1.44046,1.44065,364200002.0
2007-08-31 17:38:00,1.44067,1.44115,1.44058,1.44084,410600000.0
2007-08-31 17:39:00,1.44078,1.44094,1.43972,1.43997,553300000.0
2007-08-31 17:40:00,1.43969,1.43984,1.43918,1.43969,378500001.0
2007-08-31 17:41:00,1.43963,1.43986,1.43946,1.43985,405400000.0
2007-08-31 17:42:00,1.43962,1.43992,1.43939,1.43978,298500001.0
2007-08-31 17:43:00,1.43979,1.43979,1.43936,1.43964,383300001.0
2007-08-31 17:44:00,1.43958,1.43988,1.43937,1.4397,433200001.0
2007-08-31 17:45:00,1.4397,1.44013,1.43969,1.4401,509800001.0
2007-08-31 17:46:00,1.44015,1.44038,1.43998,1.44034,517900002.0
2007-08-31 17:47:00,1.44039,1.44075,1.44022,1.44067,450800000.0
2007-08-31 17:48:00,1.44066,1.44118,1.44066,1.44115,381600000.0
2007-08-31 17:49:00,1.44121,1.44163,1.44076,1.44118,371000000.0
2007-08-31 17:50:00,1.44138,1.44138,1.44073,1.44096,528600000.0
2007-08-31 17:51:00,1.44096,1.44101,1.4406,1.44062,485600000.0
2007-08-31 17:52:00,1.44073,1.44109,1.44049,1.44061,517300001.0
2007-08-31 17:53:00,1.44061,1.4412,1.44044,1.44105,465300001.0
2007-08-31 17:54:00,1.4411,1.4413,1.44079,1.44091,421999999.0
2007-08-31 17:55:00,1.44099,1.4413,1.44089,1.44107,503700004.0
2007-08-31 17:56:00,1.44106,1.4411,1.44083,1.44098,359600001.0
2007-08-31 17:57:00,1.44102,1.44102,1.44054,1.44074,575100000.0
2007-08-31 17:58:00,1.44075,1.44122,1.44064,1.4408,669800002.0
2007-08-31 17:59:00,1.44079,1.44079,1.44028,1.44062,257200001.0
2007-08-31 18:00:00,1.44032,1.44048,1.43997,1.44023,671100002.0
2007-08-31 18:01:00,1.44015,1.44039,1.44001,1.4403,913800003.0
2007-08-31 18:02:00,1.44036,1.4406,1.44021,1.44021,664500002.0
2007-08-31 18:03:00,1.44003,1.44025,1.43991,1.43991,392899999.0
2007-08-31 18:04:00,1.43988,1.44006,1.4397,1.44005,589400001.0
2007-08-31 18:05:00,1.44013,1.44078,1.44006,1.44074,541600002.0
2007-08-31 18:06:00,1.44074,1.44081,1.44046,1.44051,328400001.0
2007-08-31 18:07:00,1.44052,1.44063,1.44037,1.44049,417100001.0
2007-08-31 18:08:00,1.44045,1.44045,1.43993,1.43993,516900000.0
2007-08-31 18:09:00,1.43991,1.43999,1.43961,1.43978,497200003.0
2007-08-31 18:10:00,1.43973,1.43999,1.43965,1.43999,535600001.0
2007-08-31 18:11:00,1.43978,1.44011,1.43978,1.44005,379700001.0
2007-08-31 18:12:00,1.44003,1.44004,1.4397,1.43995,404300001.0
2007-08-31 18:13:00,1.43991,1.44017,1.43991,1.44,295200000.0
2007-08-31 18:14:00,1.43996,1.44008,1.4398,1.4398,574300002.0
2007-08-31 18:15:00,1.43951,1.43972,1.43919,1.43919,434200001.0
2007-08-31 18:16:00,1.43922,1.43936,1.43903,1.43936,291100001.0
2007-08-31 18:17:00,1.43938,1.43948,1.43915,1.43926,430600000.0
2007-08-31 18:18:00,1.43914,1.4393,1.43898,1.43908,499500000.0
2007-08-31 18:19:00,1.439,1.43904,1.43877,1.43886,413700000.0
2007-08-31 18:20:00,1.43897,1.43942,1.43888,1.43931,375400000.0
2007-08-31 18:21:00,1.43929,1.43989,1.43929,1.4397,477900000.0
2007-08-31 18:22:00,1.43988,1.44008,1.43962,1.44008,473400001.0
2007-08-31 18:23:00,1.43991,1.44022,1.43981,1.44012,390200002.0
2007-08-31 18:24:00,1.44014,1.44038,1.44,1.44,291700000.0
2007-08-31 18:25:00,1.44,1.44009,1.4399,1.43996,464700000.0
2007-08-31 18:26:00,1.43992,1.44011,1.43971,1.44002,286500000.0
2007-08-31 18:27:00,1.44011,1.44033,1.4399,1.44028,399200001.0
2007-08-31 18:28:00,1.44021,1.44023,1.43991,1.44011,386700000.0
2007-08-31 18:29:00,1.44038,1.44056,1.44027,1.44035,688400000.0
2007-08-31 18:30:00,1.44046,1.44064,1.44021,1.44022,432800000.0
2007-08-31 18:31:00,1.44015,1.44026,1.43986,1.44009,512900002.0
2007-08-31 18:32:00,1.43989,1.43989,1.43918,1.43918,393200000.0
2007-08-31 18:33:00,1.43912,1.43933,1.43875,1.43897,585600000.0
2007-08-31 18:34:00,1.4392,1.43928,1.43911,1.4392,438600000.0
2007-08-31 18:35:00,1.43889,1.43938,1.43889,1.43925,307500001.0
2007-08-31 18:36:00,1.43943,1.43943,1.43917,1.43923,371000001.0
2007-08-31 18:37:00,1.43921,1.43928,1.43901,1.43919,386000002.0
2007-08-31 18:38:00,1.43929,1.43953,1.43927,1.43939,296900001.0
2007-08-31 18:39:00,1.43928,1.43982,1.43928,1.4395,226800000.0
2007-08-31 18:40:00,1.43936,1.4396,1.43917,1.43951,526400002.0
2007-08-31 18:41:00,1.43954,1.43985,1.43954,1.43958,226300001.0
2007-08-31 18:42:00,1.43962,1.43971,1.43942,1.43942,539300000.0
2007-08-31 18:43:00,1.4394,1.43949,1.43907,1.43907,572600001.0
2007-08-31 18:44:00,1.4392,1.43922,1.439,1.4392,379500000.0
2007-08-31 18:45:00,1.43922,1.43922,1.43866,1.43866,355600000.0
2007-08-31 18:46:00,1.43866,1.43901,1.4386,1.43869,473700002.0
2007-08-31 18:47:00,1.43842,1.4385,1.43774,1.43818,469300001.0
2007-08-31 18:48:00,1.43802,1.43819,1.43782,1.4379,500000000.0
2007-08-31 18:49:00,1.43788,1.43836,1.43788,1.43826,387800001.0
2007-08-31 18:50:00,1.43821,1.43843,1.43808,1.43819,330300000.0
2007-08-31 18:51:00,1.43809,1.43839,1.43807,1.43822,239200002.0
2007-08-31 18:52:00,1.43812,1.43894,1.43812,1.4388,363600000.0
2007-08-31 18:53:00,1.4388,1.43915,1.43846,1.43864,656800000.0
2007-08-31 18:54:00,1.43862,1.43862,1.43826,1.43855,592400001.0
2007-08-31 18:55:00,1.43842,1.43843,1.43776,1.43787,630800001.0
2007-08-31 18:56:00,1.43767,1.43789,1.43751,1.43789,581400000.0
2007-08-31 18:57:00,1.43787,1.43807,1.43768,1.43789,714900002.0
2007-08-31 18:58:00,1.43794,1.43829,1.43774,1.43776,445100001.0
2007-08-31 18:59:00,1.43779,1.43806,1.43755,1.43794,458900001.0
2007-08-31 19:00:00,1.43807,1.43891,1.43807,1.43826,309000000.0
2007-08-31 19:01:00,1.43825,1.43867,1.43825,1.43839,491000000.0
2007-08-31 19:02:00,1.43848,1.43848,1.4378,1.43806,548300001.0
2007-08-31 19:03:00,1.43804,1.4385,1.43804,1.43818,633900001.0
2007-08-31 19:04:00,1.43831,1.43876,1.43831,1.43842,655200001.0
2007-08-31 19:05:00,1.43832,1.43861,1.43824,1.43832,711700002.0
2007-08-31 19:06:00,1.43825,1.43835,1.43802,1.43812,502400002.0
2007-08-31 19:07:00,1.43808,1.43841,1.43794,1.43811,576100001.0
2007-08-31 19:08:00,1.43792,1.43823,1.43763,1.43823,564900000.0
2007-08-31 19:09:00,1.43822,1.43831,1.43789,1.43822,494700000.0
2007-08-31 19:10:00,1.43816,1.43834,1.43811,1.43814,474600001.0
2007-08-31 19:11:00,1.43809,1.43823,1.43793,1.43802,385400001.0
2007-08-31 19:12:00,1.43792,1.43814,1.43783,1.43802,516400000.0
2007-08-31 19:13:00,1.43796,1.43825,1.4378,1.43804,781500002.0
2007-08-31 19:14:00,1.43797,1.43827,1.43791,1.43811,687400002.0
2007-08-31 19:15:00,1.43818,1.43823,1.43799,1.43809,444700000.0
2007-08-31 19:16:00,1.4378,1.43796,1.43763,1.43789,285400000.0
2007-08-31 19:17:00,1.43804,1.43879,1.43804,1.43868,467500001.0
2007-08-31 19:18:00,1.43915,1.43948,1.43904,1.43905,503600001.0
2007-08-31 19:19:00,1.43898,1.43932,1.43882,1.43882,318700000.0
2007-08-31 19:20:00,1.43879,1.43879,1.43833,1.43854,580300001.0
2007-08-31 19:21:00,1.43846,1.4386,1.43829,1.43835,381900003.0
2007-08-31 19:22:00,1.43821,1.43847,1.43811,1.43828,327100000.0
2007-08-31 19:23:00,1.4383,1.43847,1.438,1.43818,375900000.0
2007-08-31 19:24:00,1.43821,1.43843,1.43818,1.43833,495100001.0
2007-08-31 19:25:00,1.43843,1.43869,1.43837,1.4386,598300000.0
2007-08-31 19:26:00,1.43857,1.43857,1.4382,1.4382,330600002.0
2007-08-31 19:27:00,1.43819,1.43834,1.43804,1.43813,303700000.0
2007-08-31 19:28:00,1.43793,1.43793,1.43762,1.4378,274300000.0
2007-08-31 19:29:00,1.43761,1.43763,1.4374,1.43747,471300000.0
2007-08-31 19:30:00,1.4375,1.43765,1.4374,1.43752,448600001.0
2007-08-31 19:31:00,1.43744,1.43744,1.43718,1.43726,577300001.0
2007-08-31 19:32:00,1.43712,1.43735,1.437,1.43715,392400002.0
2007-08-31 19:33:00,1.43724,1.43734,1.43698,1.43707,353600002.0
2007-08-31 19:34:00,1.43709,1.43761,1.43708,1.43751,536300000.0
2007-08-31 19:35:00,1.43746,1.43757,1.43727,1.43737,417000002.0
2007-08-31 19:36:00,1.43721,1.43742,1.43719,1.43729,254200001.0
2007-08-31 19:37:00,1.43727,1.43727,1.43698,1.43709,315200001.0
2007-08-31 19:38:00,1.43699,1.43737,1.43699,1.43713,505900001.0
2007-08-31 19:39:00,1.43716,1.43734,1.43713,1.43733,318100001.0
2007-08-31 19:40:00,1.43723,1.43724,1.43705,1.4372,355500001.0
2007-08-31 19:41:00,1.43728,1.43751,1.4371,1.43721,192300000.0
2007-08-31 19:42:00,1.43723,1.43733,1.43716,1.43717,245900000.0
2007-08-31 19:43:00,1.43712,1.43729,1.43709,1.43722,339000001.0
2007-08-31 19:44:00,1.43723,1.43744,1.43716,1.4372,279000001.0
2007-08-31 19:45:00,1.43723,1.43755,1.43723,1.4374,106600000.0
2007-08-31 19:46:00,1.43757,1.43772,1.43753,1.43756,268100000.0
2007-08-31 19:47:00,1.43754,1.43767,1.43745,1.43746,424500000.0
2007-08-31 19:48:00,1.43746,1.43748,1.43723,1.43747,256400001.0
2007-08-31 19:49:00,1.43716,1.43716,1.43668,1.43683,507100001.0
2007-08-31 19:50:00,1.43692,1.43718,1.43687,1.4371,481100000.0
2007-08-31 19:51:00,1.4371,1.43717,1.43694,1.43711,377800000.0
2007-08-31 19:52:00,1.43705,1.43727,1.43703,1.43711,484000000.0
2007-08-31 19:53:00,1.43707,1.43739,1.43697,1.43729,625600000.0
2007-08-31 19:54:00,1.43733,1.43733,1.43709,1.43716,271900001.0
2007-08-31 19:55:00,1.43727,1.43745,1.4372,1.43733,374700002.0
2007-08-31 19:56:00,1.43731,1.43746,1.43724,1.43745,460900000.0
2007-08-31 19:57:00,1.43748,1.43752,1.43722,1.43722,231300000.0
2007-08-31 19:58:00,1.43726,1.43759,1.43717,1.43727,505000001.0
2007-08-31 19:59:00,1.43742,1.43755,1.43718,1.43728,445400001.0
2007-08-31 20:00:00,1.43722,1.43749,1.43715,1.4373,493300000.0
2007-08-31 20:01:00,1.43732,1.43755,1.43721,1.43746,654700002.0
2007-08-31 20:02:00,1.43745,1.43767,1.43735,1.43747,608800004.0
2007-08-31 20:03:00,1.43743,1.4376,1.43729,1.43744,700900004.0
2007-08-31 20:04:00,1.43728,1.43751,1.43719,1.43733,339700001.0
2007-08-31 20:05:00,1.43733,1.43759,1.43724,1.43746,425000001.0
2007-08-31 20:06:00,1.43759,1.43778,1.4373,1.43761,571600000.0
2007-08-31 20:07:00,1.43753,1.43772,1.43745,1.43753,478399999.0
2007-08-31 20:08:00,1.43757,1.43763,1.43735,1.43759,622600001.0
2007-08-31 20:09:00,1.43754,1.43766,1.43738,1.43748,524000000.0
2007-08-31 20:10:00,1.43742,1.43754,1.43727,1.43748,688200002.0
2007-08-31 20:11:00,1.43737,1.43754,1.43729,1.43734,722100002.0
2007-08-31 20:12:00,1.43734,1.43764,1.43714,1.43717,642000001.0
2007-08-31 20:13:00,1.43707,1.43733,1.43704,1.43708,388000001.0
2007-08-31 20:14:00,1.43716,1.4373,1.43709,1.43717,367200000.0
2007-08-31 20:15:00,1.43708,1.43721,1.43704,1.43711,339400000.0
2007-08-31 20:16:00,1.43712,1.43756,1.43712,1.43721,224000001.0
2007-08-31 20:17:00,1.43723,1.43739,1.43715,1.43715,287700000.0
2007-08-31 20:18:00,1.43704,1.43744,1.43699,1.43732,582200001.0
2007-08-31 20:19:00,1.43723,1.43741,1.43709,1.43725,346300001.0
2007-08-31 20:20:00,1.43728,1.43728,1.43697,1.43715,472900002.0
2007-08-31 20:21:00,1.43719,1.43727,1.43709,1.43709,21800000.0
2007-08-31 20:22:00,1.43713,1.43729,1.43702,1.43713,217600000.0
2007-08-31 20:23:00,1.43713,1.43749,1.43688,1.43728,379100000.0
2007-08-31 20:24:00,1.43752,1.43773,1.43738,1.43738,252800000.0
2007-08-31 20:25:00,1.43735,1.43761,1.43724,1.43724,273500000.0
2007-08-31 20:26:00,1.43728,1.43766,1.43728,1.43766,423200000.0
2007-08-31 20:27:00,1.43775,1.43783,1.43751,1.43754,454700003.0
2007-08-31 20:28:00,1.43763,1.43763,1.43732,1.43732,265800002.0
2007-08-31 20:29:00,1.43733,1.43741,1.43708,1.43708,518600001.0
2007-08-31 20:30:00,1.4371,1.4373,1.43696,1.4373,217200001.0
2007-08-31 20:31:00,1.43744,1.43765,1.43744,1.43763,234700001.0
2007-08-31 20:32:00,1.4376,1.43789,1.43753,1.43765,143800000.0
2007-08-31 20:33:00,1.4375,1.43761,1.43733,1.43738,272700000.0
2007-08-31 20:34:00,1.43744,1.43749,1.43728,1.43741,354300001.0
2007-08-31 20:35:00,1.43735,1.43741,1.43716,1.43729,313800001.0
2007-08-31 20:36:00,1.43734,1.43755,1.43714,1.43729,465400001.0
2007-08-31 20:37:00,1.43745,1.43753,1.43732,1.43742,328700001.0
2007-08-31 20:38:00,1.43748,1.43751,1.43716,1.4372,287700002.0
2007-08-31 20:39:00,1.43732,1.43753,1.43715,1.43729,460800001.0
2007-08-31 20:40:00,1.43756,1.43756,1.43721,1.43725,309000000.0
2007-08-31 20:41:00,1.43726,1.43757,1.43722,1.43728,414300001.0
2007-08-31 20:42:00,1.43718,1.43739,1.43715,1.43738,246400000.0
2007-08-31 20:43:00,1.43745,1.43745,1.43729,1.43734,170800000.0
2007-08-31 20:44:00,1.43725,1.43727,1.43691,1.43698,278700001.0
2007-08-31 20:45:00,1.43698,1.43733,1.43698,1.43713,519200001.0
2007-08-31 20:46:00,1.43715,1.43738,1.43703,1.43732,248600000.0
2007-08-31 20:47:00,1.43738,1.43754,1.43728,1.43733,330500002.0
2007-08-31 20:48:00,1.43726,1.43727,1.43707,1.43707,454000002.0
2007-08-31 20:49:00,1.4371,1.43722,1.43701,1.43715,448400002.0
2007-08-31 20:50:00,1.4371,1.4373,1.4371,1.43713,229000002.0
2007-08-31 20:51:00,1.43716,1.43737,1.43707,1.43724,250100000.0
2007-08-31 20:52:00,1.43724,1.43729,1.43709,1.43726,207300000.0
2007-08-31 20:53:00,1.4373,1.43734,1.43713,1.43724,175200000.0
2007-08-31 20:54:00,1.43715,1.43715,1.43695,1.4371,112400001.0
2007-08-31 20:55:00,1.43713,1.43729,1.43709,1.43717,334500000.0
2007-08-31 20:56:00,1.43722,1.43729,1.43714,1.43722,196800001.0
2007-08-31 20:57:00,1.43718,1.43735,1.43702,1.43707,498500002.0
2007-08-31 20:58:00,1.43716,1.43716,1.43695,1.43709,242000000.0
2007-08-31 20:59:00,1.4371,1.43719,1.43707,1.4371,107800000.0
2007-08-31 21:00:00,1.43689,1.43715,1.43689,1.43694,273000000.0
2007-08-31 21:01:00,1.43701,1.43712,1.43692,1.43701,239400000.0
2007-08-31 21:02:00,1.4371,1.43725,1.43709,1.43718,71600000.0
2007-08-31 21:03:00,1.43721,1.43729,1.43719,1.43729,31000000.0
2007-08-31 21:04:00,1.43714,1.43719,1.4368,1.43708,345500000.0
2007-08-31 21:05:00,1.43726,1.43746,1.43712,1.43746,432000001.0
2007-08-31 21:06:00,1.43757,1.43804,1.43749,1.4375,232100000.0
2007-08-31 21:07:00,1.43752,1.43772,1.43752,1.43759,270400000.0
2007-08-31 21:08:00,1.4375,1.43776,1.43748,1.43764,253800001.0
2007-08-31 21:09:00,1.4376,1.4378,1.4376,1.43765,43000000.0
2007-08-31 21:10:00,1.43765,1.4378,1.43752,1.43758,244400000.0
2007-08-31 21:11:00,1.43766,1.43789,1.43765,1.4377,30600000.0
2007-08-31 21:12:00,1.43777,1.43791,1.43766,1.43777,262300000.0
2007-08-31 21:13:00,1.43778,1.43785,1.43771,1.43778,224000000.0
2007-08-31 21:14:00,1.4379,1.438,1.43783,1.43793,233600000.0
2007-08-31 21:15:00,1.43781,1.43796,1.43768,1.43768,340400000.0
2007-08-31 21:16:00,1.43763,1.43768,1.43753,1.4376,138900000.0
2007-08-31 21:17:00,1.43753,1.43779,1.43744,1.43772,311900003.0
2007-08-31 21:18:00,1.43764,1.43764,1.43739,1.4374,150600000.0
2007-08-31 21:19:00,1.43738,1.43748,1.43727,1.43742,138200000.0
2007-08-31 21:20:00,1.43745,1.43752,1.43743,1.43745,62000001.0
2007-08-31 21:21:00,1.43745,1.43772,1.4374,1.43743,131900001.0
2007-08-31 21:22:00,1.43733,1.43754,1.43727,1.43741,192000000.0
2007-08-31 21:23:00,1.43742,1.43751,1.4374,1.43745,93000001.0
2007-08-31 21:24:00,1.43746,1.43774,1.43741,1.43757,152600000.0
2007-08-31 21:25:00,1.43769,1.43769,1.43733,1.43733,204600000.0
2007-08-31 21:26:00,1.43752,1.43772,1.43748,1.43758,257000001.0
2007-08-31 21:27:00,1.43755,1.43767,1.43753,1.43761,207500001.0
2007-08-31 21:28:00,1.4376,1.43768,1.43748,1.43761,136500000.0
2007-08-31 21:29:00,1.43757,1.43781,1.43744,1.43758,280200001.0
2007-08-31 21:30:00,1.43778,1.43809,1.43778,1.43804,115600000.0
2007-08-31 21:31:00,1.438,1.43825,1.43778,1.43784,428100001.0
2007-08-31 21:32:00,1.43784,1.43788,1.43772,1.43778,336400001.0
2007-08-31 21:33:00,1.4378,1.43784,1.43762,1.43766,313700000.0
2007-08-31 21:34:00,1.43771,1.43781,1.43761,1.43767,226000001.0
2007-08-31 21:35:00,1.43758,1.43769,1.43736,1.4376,346200001.0
2007-08-31 21:36:00,1.43766,1.43768,1.43741,1.43747,295200000.0
2007-08-31 21:37:00,1.43747,1.43781,1.43743,1.43756,294200000.0
2007-08-31 21:38:00,1.43745,1.43745,1.43705,1.4373,240300000.0
2007-08-31 21:39:00,1.43723,1.43749,1.43721,1.43739,346300002.0
2007-08-31 21:40:00,1.43747,1.4375,1.43732,1.43732,213000000.0
2007-08-31 21:41:00,1.43737,1.43761,1.43736,1.43743,207000000.0
2007-08-31 21:42:00,1.43743,1.43758,1.43743,1.43743,191300001.0
2007-08-31 21:43:00,1.43753,1.43763,1.43745,1.43753,191700000.0
2007-08-31 21:44:00,1.43758,1.43766,1.4375,1.43758,161300000.0
2007-08-31 21:45:00,1.43756,1.43776,1.43744,1.43772,319300000.0
2007-08-31 21:46:00,1.43775,1.43788,1.43754,1.43774,335100001.0
2007-08-31 21:47:00,1.43768,1.43791,1.43759,1.4376,346600001.0
2007-08-31 21:48:00,1.43758,1.43772,1.43751,1.43763,411500000.0
2007-08-31 21:49:00,1.43762,1.43782,1.43755,1.43766,293700000.0
2007-08-31 21:50:00,1.43756,1.43772,1.43724,1.43732,333200000.0
2007-08-31 21:51:00,1.4374,1.43756,1.43716,1.43735,487600000.0
2007-08-31 21:52:00,1.43737,1.43762,1.43732,1.4376,336200002.0
2007-08-31 21:53:00,1.43752,1.43752,1.4372,1.43735,91900000.0
2007-08-31 21:54:00,1.43722,1.43732,1.43685,1.43689,463700000.0
2007-08-31 21:55:00,1.43711,1.43739,1.43707,1.43735,136000000.0
2007-08-31 21:56:00,1.4376,1.43773,1.43738,1.43766,48800000.0
2007-08-31 21:57:00,1.43766,1.43774,1.43755,1.43764,302200002.0
2007-08-31 21:58:00,1.43778,1.43795,1.43766,1.43789,112900000.0
2007-08-31 21:59:00,1.43784,1.43817,1.43766,1.43804,179800000.0
2007-08-31 22:00:00,1.43805,1.43824,1.43799,1.4381,81500000.0
2007-08-31 22:01:00,1.43811,1.43856,1.43794,1.43838,126000000.0
2007-08-31 22:02:00,1.43814,1.43814,1.43751,1.43751,172400000.0
2007-08-31 22:03:00,1.43797,1.43825,1.43791,1.43801,152900001.0
2007-08-31 22:04:00,1.43802,1.43835,1.43798,1.43822,257600002.0
2007-08-31 22:05:00,1.43825,1.43836,1.43804,1.4381,197000000.0
2007-08-31 22:06:00,1.43799,1.43826,1.43792,1.43819,103600001.0
2007-08-31 22:07:00,1.43823,1.43823,1.43787,1.43798,166100000.0
2007-08-31 22:08:00,1.43802,1.4382,1.43797,1.43817,230400000.0
2007-08-31 22:09:00,1.43821,1.43843,1.43796,1.438,262200000.0
2007-08-31 22:10:00,1.43804,1.43835,1.43804,1.43813,168300000.0
2007-08-31 22:11:00,1.43819,1.43848,1.43813,1.43816,271300000.0
2007-08-31 22:12:00,1.43838,1.43868,1.43822,1.43863,206800001.0
2007-08-31 22:13:00,1.43865,1.43872,1.43832,1.43835,177700000.0
2007-08-31 22:14:00,1.43832,1.43853,1.43828,1.43839,125000000.0
2007-08-31 22:15:00,1.43833,1.4385,1.43819,1.4384,103600000.0
2007-08-31 22:16:00,1.43835,1.43839,1.43824,1.43824,75200001.0
2007-08-31 22:17:00,1.43807,1.43823,1.4379,1.43814,173400000.0
2007-08-31 22:18:00,1.43812,1.43824,1.43795,1.43804,96900000.0
2007-08-31 22:19:00,1.43787,1.4385,1.43787,1.43794,222300001.0
2007-08-31 22:20:00,1.43812,1.43846,1.43806,1.43806,180200002.0
2007-08-31 22:21:00,1.43809,1.43846,1.43809,1.4382,171600000.0
2007-08-31 22:22:00,1.43817,1.43826,1.43804,1.43804,201500000.0
2007-08-31 22:23:00,1.43788,1.43803,1.43785,1.43793,187200000.0
2007-08-31 22:24:00,1.43803,1.43843,1.43797,1.43804,260500000.0
2007-08-31 22:25:00,1.4381,1.43832,1.438,1.4381,225500000.0
2007-08-31 22:26:00,1.43813,1.43848,1.43813,1.43848,170700000.0
2007-08-31 22:27:00,1.43856,1.43863,1.43843,1.43848,183500000.0
2007-08-31 22:28:00,1.43839,1.43864,1.43831,1.43834,74600000.0
2007-08-31 22:29:00,1.43825,1.43845,1.43797,1.43807,173800001.0
2007-08-31 22:30:00,1.4382,1.43863,1.43819,1.43856,320800002.0
2007-08-31 22:31:00,1.43864,1.43866,1.43798,1.43829,270500003.0
2007-08-31 22:32:00,1.43833,1.43854,1.43803,1.43854,197500000.0
2007-08-31 22:33:00,1.4384,1.43857,1.43835,1.43854,136200001.0
2007-08-31 22:34:00,1.43852,1.43895,1.43848,1.43856,227100001.0
2007-08-31 22:35:00,1.43843,1.43875,1.43838,1.43857,136800000.0
2007-08-31 22:36:00,1.43858,1.4387,1.43826,1.43852,137200000.0
2007-08-31 22:37:00,1.43859,1.43859,1.43829,1.43829,238700001.0
2007-08-31 22:38:00,1.4384,1.43897,1.43826,1.43847,315400000.0
2007-08-31 22:39:00,1.43823,1.43833,1.43805,1.4382,267100000.0
2007-08-31 22:40:00,1.43812,1.43865,1.43809,1.4382,275400000.0
2007-08-31 22:41:00,1.43848,1.4387,1.43841,1.43864,231500002.0
2007-08-31 22:42:00,1.43888,1.43888,1.4384,1.43849,156300000.0
2007-08-31 22:43:00,1.43839,1.43868,1.43839,1.4385,266600000.0
2007-08-31 22:44:00,1.43834,1.43844,1.43834,1.43837,179000001.0
2007-08-31 22:45:00,1.43837,1.43837,1.43805,1.43811,275300001.0
2007-08-31 22:46:00,1.43804,1.43831,1.43804,1.43805,136100000.0
2007-08-31 22:47:00,1.4381,1.43819,1.43798,1.43819,131400000.0
2007-08-31 22:48:00,1.43824,1.43842,1.4382,1.43826,133200001.0
2007-08-31 22:49:00,1.43822,1.43825,1.43807,1.43807,224600000.0
2007-08-31 22:50:00,1.43803,1.43834,1.43777,1.43778,280000000.0
2007-08-31 22:51:00,1.43782,1.43809,1.43777,1.43809,291500001.0
2007-08-31 22:52:00,1.43786,1.43809,1.43762,1.43762,272500000.0
2007-08-31 22:53:00,1.43754,1.43754,1.43717,1.43719,170500002.0
2007-08-31 22:54:00,1.43732,1.43733,1.43719,1.43726,176100000.0
2007-08-31 22:55:00,1.43722,1.43738,1.4372,1.43738,355900001.0
2007-08-31 22:56:00,1.43715,1.43738,1.43711,1.43721,132700000.0
2007-08-31 22:57:00,1.43758,1.43777,1.43728,1.43777,26000000.0
2007-08-31 22:58:00,1.43776,1.4381,1.43776,1.43797,33000000.0
2007-08-31 22:59:00,1.43806,1.43808,1.43788,1.43788,16400000.0
2007-09-02 23:00:00,1.43806,1.43838,1.43805,1.43805,120000001.0
2007-09-02 23:01:00,1.43855,1.43867,1.43825,1.43825,95500000.0
2007-09-02 23:02:00,1.43824,1.43856,1.43806,1.43821,45700001.0
2007-09-02 23:03:00,1.43854,1.43865,1.43817,1.43821,28200000.0
2007-09-02 23:04:00,1.43835,1.43852,1.4381,1.43832,45200000.0
2007-09-02 23:05:00,1.438,1.43831,1.438,1.43821,57000000.0
2007-09-02 23:06:00,1.43818,1.43849,1.4381,1.43827,32600000.0
2007-09-02 23:07:00,1.43825,1.43845,1.43795,1.43795,65400000.0
2007-09-02 23:08:00,1.43785,1.43785,1.43785,1.43785,35400000.0
2007-09-02 23:09:00,1.43815,1.43852,1.43801,1.43801,52500000.0
2007-09-02 23:10:00,1.43774,1.43826,1.43774,1.4382,77600000.0
2007-09-02 23:11:00,1.4382,1.43855,1.43798,1.43798,58300000.0
2007-09-02 23:12:00,1.43843,1.43843,1.43774,1.43799,78400000.0
2007-09-02 23:13:00,1.43792,1.43792,1.43761,1.43777,69999999.0
2007-09-02 23:14:00,1.43787,1.43821,1.43766,1.4381,51400001.0
2007-09-02 23:15:00,1.43806,1.43819,1.43776,1.43785,44200000.0
2007-09-02 23:16:00,1.43753,1.43787,1.43734,1.43766,59600000.0
2007-09-02 23:17:00,1.43741,1.43784,1.43741,1.43762,68600000.0
2007-09-02 23:18:00,1.43775,1.43794,1.4376,1.4376,39800000.0
2007-09-02 23:19:00,1.43778,1.43778,1.4375,1.4375,50800000.0
2007-09-02 23:20:00,1.43762,1.43787,1.43762,1.43771,59700000.0
2007-09-02 23:21:00,1.43787,1.43799,1.43769,1.43779,39700000.0
2007-09-02 23:22:00,1.43772,1.43815,1.43765,1.43787,136300000.0
2007-09-02 23:23:00,1.438,1.43811,1.43738,1.43794,218800000.0
2007-09-02 23:24:00,1.43775,1.43801,1.43745,1.43778,62600000.0
2007-09-02 23:25:00,1.43791,1.43799,1.43767,1.43783,47000000.0
2007-09-02 23:26:00,1.43768,1.4379,1.43766,1.4379,53600000.0
2007-09-02 23:27:00,1.4379,1.43798,1.43782,1.43798,30400000.0
2007-09-02 23:28:00,1.43773,1.43789,1.43748,1.43774,35000000.0
2007-09-02 23:29:00,1.43775,1.43802,1.43754,1.43756,80800000.0
2007-09-02 23:30:00,1.43772,1.43809,1.43722,1.43746,75200001.0
2007-09-02 23:31:00,1.43759,1.43765,1.43754,1.43758,52800000.0
2007-09-02 23:32:00,1.43738,1.4374,1.43722,1.43728,40300000.0
2007-09-02 23:33:00,1.43745,1.4376,1.4374,1.4376,127700000.0
2007-09-02 23:34:00,1.4377,1.43795,1.43745,1.43748,183600001.0
2007-09-02 23:35:00,1.43727,1.43763,1.43723,1.43724,149100000.0
2007-09-02 23:36:00,1.43745,1.4375,1.43745,1.43745,26400000.0
2007-09-02 23:37:00,1.43799,1.43799,1.43732,1.43745,37400000.0
2007-09-02 23:38:00,1.43735,1.43745,1.43735,1.43735,39200000.0
2007-09-02 23:40:00,1.4376,1.43762,1.43752,1.43755,53800000.0
2007-09-02 23:42:00,1.4375,1.43758,1.43745,1.4375,56000000.0
2007-09-02 23:43:00,1.4376,1.4378,1.4375,1.43772,70400000.0
2007-09-02 23:44:00,1.4377,1.43793,1.43762,1.43768,138300001.0
2007-09-02 23:45:00,1.43775,1.43775,1.43756,1.4376,79200000.0
2007-09-02 23:46:00,1.43747,1.43765,1.43745,1.43748,54600000.0
2007-09-02 23:47:00,1.4378,1.43781,1.43759,1.4376,78200000.0
2007-09-02 23:48:00,1.43762,1.43855,1.43751,1.43802,38400000.0
2007-09-02 23:49:00,1.43767,1.43793,1.43729,1.43785,117900000.0
2007-09-02 23:50:00,1.43832,1.43845,1.43783,1.43813,44800000.0
2007-09-02 23:51:00,1.43805,1.43805,1.43757,1.43757,71000000.0
2007-09-02 23:52:00,1.43785,1.4381,1.43785,1.43808,159800000.0
2007-09-02 23:53:00,1.43762,1.43819,1.43748,1.43748,105200000.0
2007-09-02 23:54:00,1.43774,1.43797,1.43715,1.43736,207700000.0
2007-09-02 23:55:00,1.43772,1.43772,1.43731,1.43742,117900000.0
2007-09-02 23:56:00,1.4375,1.43778,1.4375,1.43768,110800000.0
2007-09-02 23:57:00,1.43731,1.43803,1.43718,1.43774,160300000.0
2007-09-02 23:58:00,1.43781,1.43812,1.43779,1.43782,142400000.0
2007-09-02 23:59:00,1.43792,1.43794,1.43772,1.43779,76400000.0
2007-09-03 00:00:00,1.43777,1.43813,1.43776,1.43788,130600000.0
2007-09-03 00:01:00,1.43749,1.4382,1.43731,1.43737,216500000.0
2007-09-03 00:02:00,1.43754,1.43757,1.43743,1.43749,149400000.0
2007-09-03 00:03:00,1.43719,1.43746,1.43718,1.43746,288400003.0
2007-09-03 00:04:00,1.43758,1.43767,1.43728,1.43745,153600001.0
2007-09-03 00:05:00,1.43755,1.43788,1.43748,1.43748,51800001.0
2007-09-03 00:06:00,1.43749,1.4376,1.43736,1.43746,58600000.0
2007-09-03 00:07:00,1.43747,1.4378,1.43735,1.4378,80800000.0
2007-09-03 00:08:00,1.43836,1.43842,1.43794,1.4382,81800002.0
2007-09-03 00:09:00,1.43797,1.43833,1.43781,1.43803,98800001.0
2007-09-03 00:10:00,1.43794,1.43821,1.43774,1.43821,43000000.0
2007-09-03 00:11:00,1.43818,1.43861,1.43793,1.43843,40800000.0
2007-09-03 00:12:00,1.43823,1.43844,1.43795,1.43805,44600000.0
2007-09-03 00:13:00,1.43813,1.43832,1.43792,1.4382,44800000.0
2007-09-03 00:14:00,1.43841,1.43841,1.43798,1.43815,48700000.0
2007-09-03 00:15:00,1.43813,1.43835,1.43793,1.43793,47000001.0
2007-09-03 00:16:00,1.43821,1.43821,1.43801,1.43807,23400000.0
2007-09-03 00:17:00,1.43783,1.43811,1.43783,1.43811,91300000.0
2007-09-03 00:18:00,1.43801,1.43811,1.43768,1.43791,85500001.0
2007-09-03 00:19:00,1.43797,1.43806,1.43738,1.43754,134500001.0
2007-09-03 00:20:00,1.43765,1.43774,1.43762,1.43764,58800000.0
2007-09-03 00:21:00,1.43799,1.43818,1.43786,1.43808,35600000.0
2007-09-03 00:22:00,1.43804,1.43811,1.43777,1.4381,28000000.0
2007-09-03 00:23:00,1.43824,1.4383,1.43762,1.43772,58800000.0
2007-09-03 00:24:00,1.43784,1.43799,1.43779,1.43794,75800000.0
2007-09-03 00:25:00,1.438,1.43835,1.43782,1.43788,40000000.0
2007-09-03 00:26:00,1.43806,1.43806,1.43785,1.43785,38800000.0
2007-09-03 00:27:00,1.43815,1.43829,1.43807,1.43811,26000000.0
2007-09-03 00:28:00,1.43816,1.43821,1.43791,1.43791,35400000.0
2007-09-03 00:29:00,1.43794,1.43802,1.43779,1.43799,110200000.0
2007-09-03 00:30:00,1.43796,1.43799,1.43789,1.43799,60600000.0
2007-09-03 00:31:00,1.43796,1.438,1.4379,1.43796,40800001.0
2007-09-03 00:32:00,1.43789,1.43804,1.43784,1.43803,88000000.0
2007-09-03 00:33:00,1.43797,1.43798,1.43776,1.43776,123900000.0
2007-09-03 00:34:00,1.43787,1.43824,1.43781,1.43824,25600000.0
2007-09-03 00:35:00,1.43784,1.43795,1.43784,1.43787,69500000.0
2007-09-03 00:36:00,1.43772,1.43787,1.4377,1.43779,88200000.0
2007-09-03 00:37:00,1.43779,1.43796,1.43777,1.43796,71700000.0
2007-09-03 00:38:00,1.438,1.43806,1.43798,1.43806,36400000.0
2007-09-03 00:39:00,1.43839,1.43855,1.43799,1.4381,59100000.0
2007-09-03 00:40:00,1.43828,1.4386,1.43821,1.43844,41800000.0
2007-09-03 00:41:00,1.43823,1.43823,1.43778,1.43811,35400000.0
2007-09-03 00:42:00,1.43831,1.43831,1.4379,1.43809,28200000.0
2007-09-03 00:43:00,1.43811,1.43818,1.43782,1.43807,42000000.0
2007-09-03 00:44:00,1.43796,1.43797,1.43761,1.43761,39800000.0
2007-09-03 00:45:00,1.43788,1.43798,1.43753,1.43778,43500000.0
2007-09-03 00:46:00,1.43785,1.43795,1.43755,1.43755,59200000.0
2007-09-03 00:47:00,1.43783,1.43803,1.43761,1.43763,33000000.0
2007-09-03 00:48:00,1.43765,1.43768,1.43747,1.43747,31600000.0
2007-09-03 00:49:00,1.43776,1.43776,1.43733,1.43733,30800000.0
2007-09-03 00:50:00,1.43779,1.43784,1.4374,1.43784,32400000.0
2007-09-03 00:51:00,1.43745,1.4378,1.43744,1.4378,45700000.0
2007-09-03 00:52:00,1.43779,1.43781,1.43738,1.43744,91200000.0
2007-09-03 00:53:00,1.43752,1.43756,1.43742,1.43753,45000000.0
2007-09-03 00:54:00,1.43767,1.43771,1.4375,1.43751,53000000.0
2007-09-03 00:55:00,1.4378,1.43795,1.43741,1.4375,35200000.0
2007-09-03 00:56:00,1.43745,1.43745,1.43735,1.43742,72400001.0
2007-09-03 00:57:00,1.43739,1.43739,1.43729,1.43734,62100000.0
2007-09-03 00:58:00,1.43721,1.43734,1.43721,1.43734,48700000.0
2007-09-03 00:59:00,1.43738,1.43743,1.43725,1.43733,122500000.0
2007-09-03 01:00:00,1.43735,1.43749,1.43733,1.43733,69100000.0
2007-09-03 01:01:00,1.43737,1.43757,1.43737,1.43745,53600000.0
2007-09-03 01:02:00,1.43757,1.43757,1.43739,1.43753,46100000.0
2007-09-03 01:03:00,1.43728,1.43753,1.43723,1.43723,53400000.0
2007-09-03 01:04:00,1.43784,1.43784,1.43746,1.43772,28000000.0
2007-09-03 01:05:00,1.43765,1.43784,1.43762,1.43775,37400000.0
2007-09-03 01:06:00,1.43754,1.43781,1.43746,1.43758,24800000.0
2007-09-03 01:07:00,1.43745,1.43762,1.43745,1.43751,43400000.0
2007-09-03 01:08:00,1.43752,1.43762,1.43733,1.43743,112300000.0
2007-09-03 01:09:00,1.43789,1.43793,1.43753,1.43779,104800000.0
2007-09-03 01:10:00,1.43756,1.43796,1.43749,1.43771,67400001.0
2007-09-03 01:11:00,1.43781,1.43791,1.43765,1.43783,116200000.0
2007-09-03 01:12:00,1.43769,1.43769,1.43701,1.43717,188500000.0
2007-09-03 01:13:00,1.43719,1.43741,1.43714,1.43738,141000000.0
2007-09-03 01:14:00,1.43749,1.43749,1.4369,1.4369,35200000.0
2007-09-03 01:15:00,1.43728,1.43744,1.43711,1.43739,35600000.0
2007-09-03 01:16:00,1.43744,1.43744,1.43735,1.43742,35000000.0
2007-09-03 01:17:00,1.43745,1.43751,1.4374,1.4374,32800000.0
2007-09-03 01:18:00,1.43726,1.43735,1.43697,1.43697,42800000.0
2007-09-03 01:19:00,1.43682,1.43694,1.43677,1.43682,30400000.0
2007-09-03 01:20:00,1.43675,1.4368,1.43667,1.4368,36300000.0
2007-09-03 01:21:00,1.43679,1.43712,1.43679,1.437,40800000.0
2007-09-03 01:22:00,1.43708,1.43728,1.43708,1.43721,127700000.0
2007-09-03 01:23:00,1.43736,1.43741,1.43724,1.43727,25000000.0
2007-09-03 01:24:00,1.43696,1.4374,1.43686,1.4374,67500000.0
2007-09-03 01:25:00,1.43744,1.43753,1.43733,1.4375,46700000.0
2007-09-03 01:26:00,1.43722,1.43725,1.43708,1.43713,241300000.0
2007-09-03 01:27:00,1.43737,1.4375,1.43727,1.43743,54300001.0
2007-09-03 01:28:00,1.43735,1.43752,1.43732,1.43742,58600000.0
2007-09-03 01:29:00,1.43752,1.43772,1.43744,1.43772,37600000.0
2007-09-03 01:30:00,1.43761,1.43775,1.43741,1.4375,35800000.0
2007-09-03 01:31:00,1.43732,1.43744,1.43729,1.43736,64700000.0
2007-09-03 01:32:00,1.43736,1.43748,1.43729,1.43747,43100000.0
2007-09-03 01:33:00,1.43754,1.43757,1.43714,1.43719,98600000.0
2007-09-03 01:34:00,1.43729,1.43748,1.43718,1.43748,92300000.0
2007-09-03 01:35:00,1.43757,1.43759,1.43734,1.43741,34000000.0
2007-09-03 01:36:00,1.43747,1.43772,1.43747,1.43762,23400000.0
2007-09-03 01:37:00,1.43719,1.43725,1.43708,1.43711,31200000.0
2007-09-03 01:38:00,1.43763,1.43763,1.43734,1.43744,55400000.0
2007-09-03 01:39:00,1.43759,1.4376,1.43729,1.43745,49300000.0
2007-09-03 01:40:00,1.43739,1.43771,1.43717,1.43757,44800000.0
2007-09-03 01:41:00,1.43745,1.43745,1.43683,1.43743,47700000.0
2007-09-03 01:42:00,1.43744,1.4378,1.43717,1.43739,192700000.0
2007-09-03 01:43:00,1.43751,1.43756,1.43731,1.43748,64500000.0
2007-09-03 01:44:00,1.43726,1.43741,1.43715,1.4373,259100000.0
2007-09-03 01:45:00,1.43723,1.4374,1.43704,1.4374,189000000.0
2007-09-03 01:46:00,1.43745,1.43746,1.43738,1.4374,41400000.0
2007-09-03 01:47:00,1.43743,1.43743,1.43732,1.43735,47000000.0
2007-09-03 01:48:00,1.4374,1.43757,1.4374,1.43741,32200000.0
2007-09-03 01:49:00,1.43748,1.43783,1.4374,1.43743,133800000.0
2007-09-03 01:50:00,1.4375,1.43778,1.43738,1.43755,193900000.0
2007-09-03 01:51:00,1.43765,1.43765,1.43754,1.43754,54800000.0
2007-09-03 01:52:00,1.4376,1.43801,1.43747,1.43779,172900000.0
2007-09-03 01:53:00,1.43779,1.43786,1.43748,1.43784,77200000.0
2007-09-03 01:54:00,1.43771,1.43773,1.43766,1.43773,67600000.0
2007-09-03 01:55:00,1.43762,1.43775,1.43762,1.43765,66200000.0
2007-09-03 01:56:00,1.43762,1.43771,1.4374,1.43752,79000000.0
2007-09-03 01:57:00,1.43736,1.43738,1.43703,1.43703,96800000.0
2007-09-03 01:58:00,1.43696,1.43709,1.43689,1.43709,77800000.0
2007-09-03 01:59:00,1.4373,1.43755,1.4373,1.43754,32100000.0
2007-09-03 02:00:00,1.43763,1.43763,1.43745,1.43746,33500000.0
2007-09-03 02:01:00,1.4372,1.43755,1.43713,1.43735,32000000.0
2007-09-03 02:02:00,1.43735,1.43737,1.43716,1.43723,25600000.0
2007-09-03 02:03:00,1.43717,1.43731,1.43703,1.43716,35000000.0
2007-09-03 02:04:00,1.43686,1.43715,1.43686,1.43711,36000001.0
2007-09-03 02:05:00,1.4371,1.4372,1.43707,1.43707,40000000.0
2007-09-03 02:06:00,1.43709,1.43717,1.43702,1.4371,49000000.0
2007-09-03 02:07:00,1.43689,1.4372,1.43689,1.43714,50200001.0
2007-09-03 02:08:00,1.43696,1.43706,1.43692,1.43696,17400000.0
2007-09-03 02:09:00,1.43704,1.43704,1.43648,1.43684,23200000.0
2007-09-03 02:10:00,1.43691,1.43706,1.43649,1.43693,21000000.0
2007-09-03 02:11:00,1.43674,1.43726,1.43674,1.43687,40800000.0
2007-09-03 02:12:00,1.43677,1.43685,1.43661,1.43675,22000000.0
2007-09-03 02:13:00,1.4367,1.43695,1.43656,1.43677,47400000.0
2007-09-03 02:14:00,1.43678,1.43693,1.43673,1.43686,89900000.0
2007-09-03 02:15:00,1.43692,1.43706,1.43671,1.43688,23200000.0
2007-09-03 02:16:00,1.4369,1.43695,1.43668,1.43682,47600000.0
2007-09-03 02:17:00,1.43693,1.437,1.43659,1.43674,25400000.0
2007-09-03 02:18:00,1.43669,1.43694,1.43657,1.4366,32600000.0
2007-09-03 02:19:00,1.43663,1.43673,1.43658,1.4366,43500000.0
2007-09-03 02:20:00,1.43663,1.43678,1.43632,1.43663,50400000.0
2007-09-03 02:21:00,1.43663,1.43688,1.43663,1.43682,24800000.0
2007-09-03 02:22:00,1.43661,1.43662,1.43625,1.4365,30400000.0
2007-09-03 02:23:00,1.43663,1.4368,1.43658,1.43658,24600000.0
2007-09-03 02:24:00,1.43634,1.4367,1.43634,1.43656,44200000.0
2007-09-03 02:25:00,1.43659,1.43672,1.43626,1.43672,83600000.0
2007-09-03 02:26:00,1.43681,1.43705,1.43662,1.43703,35300000.0
2007-09-03 02:27:00,1.43706,1.43718,1.43686,1.43694,40200000.0
2007-09-03 02:28:00,1.43707,1.43717,1.43693,1.437,44400001.0
2007-09-03 02:29:00,1.4372,1.43728,1.43681,1.43718,40800000.0
2007-09-03 02:30:00,1.43703,1.43706,1.43699,1.43706,26000000.0
2007-09-03 02:31:00,1.43701,1.43716,1.4368,1.43705,41600000.0
2007-09-03 02:32:00,1.43737,1.43737,1.43717,1.43736,29400000.0
2007-09-03 02:33:00,1.43722,1.43727,1.43701,1.43702,33000000.0
2007-09-03 02:34:00,1.43702,1.43715,1.43677,1.43702,37600000.0
2007-09-03 02:35:00,1.43708,1.43709,1.4369,1.43698,24900000.0
2007-09-03 02:36:00,1.43663,1.43702,1.43663,1.43685,55100000.0
2007-09-03 02:37:00,1.43696,1.43708,1.43678,1.43707,24800000.0
2007-09-03 02:38:00,1.437,1.4374,1.437,1.43703,44400000.0
2007-09-03 02:39:00,1.43738,1.43745,1.4366,1.43715,45800000.0
2007-09-03 02:40:00,1.4371,1.43726,1.43707,1.43716,44400000.0
2007-09-03 02:41:00,1.43721,1.43724,1.43685,1.4372,35400000.0
2007-09-03 02:42:00,1.43738,1.43747,1.43721,1.43747,33600000.0
2007-09-03 02:43:00,1.43733,1.43744,1.43712,1.43719,38600000.0
2007-09-03 02:44:00,1.43725,1.43733,1.43702,1.43731,21000000.0
2007-09-03 02:45:00,1.43725,1.43725,1.43694,1.43705,30400000.0
2007-09-03 02:46:00,1.43737,1.43737,1.43706,1.43734,35200000.0
2007-09-03 02:47:00,1.43715,1.43728,1.43683,1.43703,29400000.0
2007-09-03 02:48:00,1.43716,1.43716,1.43694,1.43694,23400000.0
2007-09-03 02:49:00,1.43691,1.43709,1.4367,1.43705,42000001.0
2007-09-03 02:50:00,1.43712,1.43712,1.43691,1.43708,37200001.0
2007-09-03 02:51:00,1.43672,1.43722,1.43672,1.43722,30400000.0
2007-09-03 02:52:00,1.4371,1.43725,1.43698,1.4372,23400000.0
2007-09-03 02:53:00,1.43724,1.43737,1.43707,1.43731,40400000.0
2007-09-03 02:54:00,1.43722,1.43727,1.437,1.43707,32200000.0
2007-09-03 02:55:00,1.43687,1.43715,1.43687,1.43699,63200001.0
2007-09-03 02:56:00,1.43698,1.43706,1.43676,1.43702,47000001.0
2007-09-03 02:57:00,1.43658,1.43713,1.43658,1.43704,45700000.0
2007-09-03 02:58:00,1.4369,1.4369,1.43659,1.43671,31600000.0
2007-09-03 02:59:00,1.43685,1.4371,1.43685,1.43704,37400000.0
2007-09-03 03:00:00,1.43687,1.4369,1.4367,1.4369,44600000.0
2007-09-03 03:01:00,1.43676,1.43691,1.43664,1.43691,32400000.0
2007-09-03 03:02:00,1.43669,1.43699,1.43669,1.43699,29400000.0
2007-09-03 03:03:00,1.43696,1.43712,1.43679,1.43703,38600001.0
2007-09-03 03:04:00,1.43691,1.43709,1.43642,1.43642,38600000.0
2007-09-03 03:05:00,1.43697,1.4372,1.43677,1.43677,60200000.0
2007-09-03 03:06:00,1.43694,1.43694,1.43662,1.43666,34400000.0
2007-09-03 03:07:00,1.43685,1.43685,1.43659,1.43661,27400000.0
2007-09-03 03:08:00,1.43679,1.43684,1.43662,1.43674,46400000.0
2007-09-03 03:09:00,1.43685,1.4369,1.43639,1.43672,35600000.0
2007-09-03 03:10:00,1.43683,1.43694,1.43662,1.43693,52700000.0
2007-09-03 03:11:00,1.4369,1.4371,1.43648,1.43648,45100000.0
2007-09-03 03:12:00,1.43693,1.43693,1.43674,1.43674,41500000.0
2007-09-03 03:13:00,1.4369,1.43693,1.43673,1.43673,46200000.0
2007-09-03 03:14:00,1.43671,1.43689,1.43669,1.43677,43500000.0
2007-09-03 03:15:00,1.4368,1.43692,1.43676,1.4369,60400001.0
2007-09-03 03:16:00,1.43691,1.43695,1.43643,1.43656,18800000.0
2007-09-03 03:17:00,1.43671,1.43682,1.43652,1.43652,30900000.0
2007-09-03 03:18:00,1.43648,1.43676,1.43627,1.43676,28800000.0
2007-09-03 03:19:00,1.43676,1.43686,1.43662,1.43669,28200000.0
2007-09-03 03:20:00,1.43671,1.43687,1.43659,1.43679,35000000.0
2007-09-03 03:21:00,1.43651,1.43682,1.43651,1.43674,30200000.0
2007-09-03 03:22:00,1.43683,1.43683,1.43671,1.43682,29800000.0
2007-09-03 03:23:00,1.43684,1.43689,1.43674,1.43688,31600001.0
2007-09-03 03:24:00,1.43684,1.43702,1.43672,1.43702,34200000.0
2007-09-03 03:25:00,1.43682,1.43706,1.43673,1.437,34200000.0
2007-09-03 03:26:00,1.43704,1.43707,1.43681,1.43707,43400000.0
2007-09-03 03:27:00,1.43681,1.43707,1.43665,1.4367,40200000.0
2007-09-03 03:28:00,1.43671,1.43681,1.4367,1.43673,23600000.0
2007-09-03 03:29:00,1.43677,1.43713,1.43665,1.43665,41200000.0
2007-09-03 03:30:00,1.43679,1.43694,1.43672,1.43679,60300001.0
2007-09-03 03:31:00,1.43688,1.43708,1.43678,1.43698,52400000.0
2007-09-03 03:32:00,1.43684,1.43696,1.43678,1.43694,39800000.0
2007-09-03 03:33:00,1.43694,1.43694,1.43668,1.43682,24600000.0
2007-09-03 03:34:00,1.43678,1.43709,1.43673,1.437,49600000.0
2007-09-03 03:35:00,1.43713,1.4372,1.437,1.43708,26800000.0
2007-09-03 03:36:00,1.43698,1.43724,1.43654,1.43724,50200000.0
2007-09-03 03:37:00,1.43739,1.43749,1.43725,1.43725,25200000.0
2007-09-03 03:38:00,1.43736,1.43739,1.43719,1.43734,27600000.0
2007-09-03 03:39:00,1.43736,1.43736,1.43692,1.43725,35000000.0
2007-09-03 03:40:00,1.43728,1.43728,1.43713,1.43721,55700001.0
2007-09-03 03:41:00,1.43713,1.43734,1.43702,1.43729,30200000.0
2007-09-03 03:42:00,1.43715,1.43726,1.43705,1.43726,67599999.0
2007-09-03 03:43:00,1.43721,1.43728,1.43705,1.43728,23600000.0
2007-09-03 03:44:00,1.43708,1.43723,1.43708,1.43708,81700000.0
2007-09-03 03:45:00,1.43733,1.43735,1.43708,1.43721,34000000.0
2007-09-03 03:46:00,1.43723,1.43725,1.43684,1.43725,43000001.0
2007-09-03 03:47:00,1.43727,1.43759,1.43727,1.43753,43000001.0
2007-09-03 03:48:00,1.43717,1.43738,1.43717,1.4372,23600000.0
2007-09-03 03:49:00,1.43708,1.43718,1.43698,1.43711,46200000.0
2007-09-03 03:50:00,1.43698,1.43702,1.43665,1.43681,39500000.0
2007-09-03 03:51:00,1.43694,1.43705,1.43684,1.43693,41500000.0
2007-09-03 03:52:00,1.43686,1.43689,1.43667,1.43685,21000000.0
2007-09-03 03:53:00,1.43697,1.43697,1.43678,1.43678,49900000.0
2007-09-03 03:54:00,1.43665,1.43665,1.43665,1.43665,2400000.0
2007-09-03 03:55:00,1.43662,1.43662,1.43617,1.43617,35200000.0
2007-09-03 03:56:00,1.43586,1.43586,1.43498,1.43544,32400000.0
2007-09-03 03:57:00,1.43552,1.43566,1.43511,1.43566,60400000.0
2007-09-03 03:58:00,1.43574,1.43591,1.43561,1.43584,42400000.0
2007-09-03 03:59:00,1.43592,1.43615,1.43592,1.4361,46200000.0
2007-09-03 04:00:00,1.43602,1.43612,1.43586,1.43604,69900001.0
2007-09-03 04:01:00,1.43595,1.43615,1.43572,1.43606,34000000.0
2007-09-03 04:02:00,1.43617,1.43617,1.43604,1.43609,46000000.0
2007-09-03 04:03:00,1.43599,1.4361,1.43571,1.4361,36500000.0
2007-09-03 04:04:00,1.43585,1.43602,1.43576,1.43576,42300000.0
2007-09-03 04:05:00,1.4354,1.43615,1.4354,1.43586,37400000.0
2007-09-03 04:06:00,1.4358,1.43585,1.4356,1.43585,30400000.0
2007-09-03 04:07:00,1.43574,1.43618,1.43551,1.43618,24400000.0
2007-09-03 04:08:00,1.4361,1.43643,1.4361,1.43621,61900000.0
2007-09-03 04:09:00,1.43607,1.43632,1.436,1.436,33000000.0
2007-09-03 04:10:00,1.43592,1.43622,1.43581,1.43613,44900000.0
2007-09-03 04:11:00,1.43601,1.43605,1.43581,1.43603,40400000.0
2007-09-03 04:12:00,1.43599,1.43609,1.43586,1.43604,36400000.0
2007-09-03 04:13:00,1.43597,1.43615,1.43556,1.43614,39400000.0
2007-09-03 04:14:00,1.43591,1.43611,1.43568,1.43588,39400000.0
2007-09-03 04:15:00,1.43595,1.43606,1.43577,1.43606,26000000.0
2007-09-03 04:16:00,1.43589,1.43608,1.43551,1.43608,42400000.0
2007-09-03 04:17:00,1.43607,1.4361,1.43588,1.4361,36400000.0
2007-09-03 04:18:00,1.43559,1.43606,1.43559,1.43596,39800000.0
2007-09-03 04:19:00,1.43593,1.43627,1.43593,1.43619,42600000.0
2007-09-03 04:20:00,1.43596,1.43597,1.43579,1.43582,38200000.0
2007-09-03 04:21:00,1.436,1.43608,1.43589,1.43604,49400000.0
2007-09-03 04:22:00,1.43604,1.43606,1.43596,1.43604,21000000.0
2007-09-03 04:23:00,1.43596,1.43609,1.43596,1.43606,35000000.0
2007-09-03 04:24:00,1.43594,1.43607,1.43594,1.43599,19600000.0
2007-09-03 04:25:00,1.43605,1.43605,1.43567,1.43575,51200000.0
2007-09-03 04:26:00,1.43595,1.43607,1.43592,1.43592,26500000.0
2007-09-03 04:27:00,1.436,1.43601,1.43577,1.43577,39600000.0
2007-09-03 04:28:00,1.43606,1.43608,1.43569,1.43608,31200000.0
2007-09-03 04:29:00,1.43601,1.43612,1.43577,1.43612,46800000.0
2007-09-03 04:30:00,1.43599,1.43619,1.43577,1.43594,46500000.0
2007-09-03 04:31:00,1.4357,1.43604,1.4357,1.43589,49600000.0
2007-09-03 04:32:00,1.43589,1.43602,1.43589,1.43589,30200000.0
2007-09-03 04:33:00,1.43598,1.43598,1.43562,1.43577,35000000.0
2007-09-03 04:34:00,1.43567,1.43599,1.43567,1.43592,36600000.0
2007-09-03 04:35:00,1.43561,1.436,1.43561,1.43581,36400000.0
2007-09-03 04:36:00,1.43598,1.43598,1.43583,1.43583,28200000.0
2007-09-03 04:37:00,1.43595,1.43598,1.43561,1.43583,25000000.0
2007-09-03 04:38:00,1.43583,1.43608,1.43583,1.43608,50300000.0
2007-09-03 04:39:00,1.43586,1.43601,1.43553,1.43601,41300000.0
2007-09-03 04:40:00,1.43591,1.43615,1.43583,1.43595,53000000.0
2007-09-03 04:41:00,1.43594,1.43605,1.43569,1.43589,29000000.0
2007-09-03 04:42:00,1.43579,1.43584,1.43569,1.43581,27200000.0
2007-09-03 04:43:00,1.43574,1.43584,1.43564,1.43581,27800000.0
2007-09-03 04:44:00,1.43578,1.43599,1.4352,1.43599,36000000.0
2007-09-03 04:45:00,1.43603,1.43607,1.43591,1.43601,32000000.0
2007-09-03 04:46:00,1.43573,1.43583,1.43509,1.43509,28200000.0
2007-09-03 04:47:00,1.43588,1.43593,1.43575,1.4359,81300000.0
2007-09-03 04:48:00,1.43581,1.43588,1.43573,1.43588,54000000.0
2007-09-03 04:49:00,1.43572,1.43601,1.43557,1.4357,37400000.0
2007-09-03 04:50:00,1.43578,1.43601,1.43573,1.43578,30400000.0
2007-09-03 04:51:00,1.43573,1.43591,1.43565,1.43591,40000000.0
2007-09-03 04:52:00,1.43579,1.436,1.43579,1.4358,75300000.0
2007-09-03 04:53:00,1.43601,1.43601,1.43583,1.43586,56700000.0
2007-09-03 04:54:00,1.43604,1.43702,1.43593,1.43669,34900000.0
2007-09-03 04:55:00,1.43665,1.43675,1.43651,1.43675,37700000.0
2007-09-03 04:56:00,1.437,1.43725,1.43699,1.43707,34800000.0
2007-09-03 04:57:00,1.43686,1.43716,1.43686,1.43716,34000000.0
2007-09-03 04:58:00,1.43747,1.43788,1.43677,1.43677,45700000.0
2007-09-03 04:59:00,1.43641,1.43683,1.43641,1.43679,23200000.0
2007-09-03 05:00:00,1.437,1.43708,1.43677,1.43706,32400000.0
2007-09-03 05:01:00,1.43691,1.43719,1.43691,1.43713,32800000.0
2007-09-03 05:02:00,1.43697,1.43711,1.43697,1.43708,41400000.0
2007-09-03 05:03:00,1.43722,1.43725,1.43715,1.43725,28400000.0
2007-09-03 05:04:00,1.43719,1.43763,1.43719,1.43763,28000000.0
2007-09-03 05:05:00,1.43744,1.43777,1.43744,1.43768,44000001.0
2007-09-03 05:06:00,1.43753,1.43753,1.43727,1.43732,40200000.0
2007-09-03 05:07:00,1.43734,1.43735,1.43707,1.43729,53400001.0
2007-09-03 05:08:00,1.43728,1.43737,1.43721,1.43729,39900000.0
2007-09-03 05:09:00,1.43675,1.4368,1.4365,1.43655,30000000.0
2007-09-03 05:10:00,1.43716,1.43716,1.43655,1.43696,30200000.0
2007-09-03 05:11:00,1.43702,1.43702,1.43651,1.43651,40400000.0
2007-09-03 05:12:00,1.43665,1.43675,1.43655,1.43673,48800001.0
2007-09-03 05:13:00,1.43666,1.43689,1.43666,1.43682,21000000.0
2007-09-03 05:14:00,1.43694,1.43694,1.43674,1.43686,28000000.0
2007-09-03 05:15:00,1.43684,1.43684,1.43652,1.43671,28800000.0
2007-09-03 05:16:00,1.43684,1.43699,1.43679,1.43691,44200000.0
2007-09-03 05:17:00,1.43677,1.43699,1.43676,1.43687,33000000.0
2007-09-03 05:18:00,1.43685,1.43685,1.43636,1.43636,34000000.0
2007-09-03 05:19:00,1.43608,1.43669,1.43608,1.43669,59000000.0
2007-09-03 05:20:00,1.43675,1.43687,1.43662,1.43674,40100000.0
2007-09-03 05:21:00,1.43669,1.43669,1.43645,1.43645,36400000.0
2007-09-03 05:22:00,1.43664,1.43676,1.43646,1.43668,39000000.0
2007-09-03 05:23:00,1.4361,1.43665,1.4361,1.43639,49800000.0
2007-09-03 05:24:00,1.43625,1.4364,1.43625,1.4363,52500000.0
2007-09-03 05:25:00,1.4361,1.4363,1.43595,1.4362,37000000.0
2007-09-03 05:26:00,1.43625,1.4363,1.43615,1.43615,38000000.0
2007-09-03 05:27:00,1.43626,1.43638,1.43616,1.43626,32400000.0
2007-09-03 05:28:00,1.43639,1.43642,1.43574,1.43642,20600000.0
2007-09-03 05:29:00,1.43625,1.43641,1.43616,1.43641,30000000.0
2007-09-03 05:30:00,1.43651,1.43654,1.43632,1.43637,37800000.0
2007-09-03 05:31:00,1.43633,1.43651,1.43627,1.43631,56800001.0
2007-09-03 05:32:00,1.43639,1.43647,1.43588,1.43633,27600000.0
2007-09-03 05:33:00,1.4366,1.43661,1.43634,1.43634,29900000.0
2007-09-03 05:34:00,1.43655,1.43655,1.43635,1.43645,38700000.0
2007-09-03 05:35:00,1.43664,1.43683,1.43654,1.43683,46600000.0
2007-09-03 05:36:00,1.43673,1.43698,1.43673,1.43673,38300000.0
2007-09-03 05:37:00,1.43677,1.43693,1.43665,1.43687,41200000.0
2007-09-03 05:38:00,1.4367,1.4369,1.43656,1.43672,42200000.0
2007-09-03 05:39:00,1.43654,1.43676,1.43636,1.43668,43600001.0
2007-09-03 05:40:00,1.43654,1.43668,1.43632,1.43632,30600000.0
2007-09-03 05:41:00,1.43644,1.43666,1.43626,1.43661,49200000.0
2007-09-03 05:42:00,1.4366,1.43675,1.43649,1.4367,25800000.0
2007-09-03 05:43:00,1.43654,1.43678,1.43636,1.43636,37200000.0
2007-09-03 05:44:00,1.4363,1.43646,1.43622,1.4364,93900000.0
2007-09-03 05:45:00,1.43607,1.43628,1.43558,1.43558,40800000.0
2007-09-03 05:46:00,1.43568,1.43595,1.43567,1.43585,34800000.0
2007-09-03 05:47:00,1.43599,1.43644,1.43585,1.43644,50000000.0
2007-09-03 05:48:00,1.43648,1.43668,1.43633,1.43633,45100000.0
2007-09-03 05:49:00,1.43637,1.43652,1.43626,1.43628,37300000.0
2007-09-03 05:50:00,1.4362,1.43637,1.43601,1.43631,22200000.0
2007-09-03 05:51:00,1.43641,1.43641,1.43582,1.43582,33200000.0
2007-09-03 05:52:00,1.43616,1.43638,1.43608,1.43608,30600000.0
2007-09-03 05:53:00,1.43618,1.43628,1.43588,1.43628,52700000.0
2007-09-03 05:54:00,1.43626,1.43632,1.43607,1.43632,25600000.0
2007-09-03 05:55:00,1.43624,1.43639,1.43612,1.43634,33000000.0
2007-09-03 05:56:00,1.43644,1.43646,1.43623,1.43639,25400000.0
2007-09-03 05:57:00,1.43615,1.43639,1.43615,1.4362,36700000.0
2007-09-03 05:58:00,1.43617,1.43634,1.43607,1.43609,39400000.0
2007-09-03 05:59:00,1.43632,1.43632,1.43616,1.43623,34800000.0
2007-09-03 06:00:00,1.43616,1.43634,1.43603,1.43617,40800000.0
2007-09-03 06:01:00,1.43604,1.43622,1.436,1.436,39000000.0
2007-09-03 06:02:00,1.43601,1.43626,1.43566,1.43626,39800000.0
2007-09-03 06:03:00,1.43618,1.43625,1.43605,1.43612,66200000.0
2007-09-03 06:04:00,1.43615,1.43618,1.43598,1.43613,49200000.0
2007-09-03 06:05:00,1.43615,1.43627,1.43597,1.43597,50000000.0
2007-09-03 06:06:00,1.43599,1.4364,1.43599,1.43635,29900000.0
2007-09-03 06:07:00,1.43647,1.43673,1.43637,1.43654,45700000.0
2007-09-03 06:08:00,1.43619,1.43637,1.43611,1.43629,105200000.0
2007-09-03 06:09:00,1.43624,1.43642,1.43622,1.43628,28700000.0
2007-09-03 06:10:00,1.43637,1.43637,1.43617,1.4362,25800000.0
2007-09-03 06:11:00,1.43623,1.43658,1.4362,1.43636,53900000.0
2007-09-03 06:12:00,1.43654,1.43672,1.43647,1.43647,81900000.0
2007-09-03 06:13:00,1.43647,1.43667,1.43632,1.43659,32000000.0
2007-09-03 06:14:00,1.43668,1.43674,1.43636,1.43663,32600000.0
2007-09-03 06:15:00,1.43673,1.43683,1.43654,1.43667,23400000.0
2007-09-03 06:16:00,1.43675,1.43675,1.43655,1.43665,25600000.0
2007-09-03 06:17:00,1.43637,1.43677,1.43637,1.43672,28200000.0
2007-09-03 06:18:00,1.43666,1.43687,1.43661,1.4368,29200000.0
2007-09-03 06:19:00,1.43628,1.43654,1.43606,1.43631,33200000.0
2007-09-03 06:20:00,1.43676,1.43678,1.43654,1.43654,23200000.0
2007-09-03 06:21:00,1.43677,1.43677,1.43655,1.43676,22000000.0
2007-09-03 06:22:00,1.43676,1.4368,1.43664,1.43676,22800000.0
2007-09-03 06:23:00,1.4367,1.4367,1.43631,1.43668,32600000.0
2007-09-03 06:24:00,1.43658,1.43661,1.43622,1.43647,29400000.0
2007-09-03 06:25:00,1.43621,1.43621,1.436,1.436,29800000.0
2007-09-03 06:26:00,1.43597,1.43612,1.43584,1.43604,51600000.0
2007-09-03 06:27:00,1.43597,1.43607,1.43592,1.43607,50000000.0
2007-09-03 06:28:00,1.436,1.43605,1.43587,1.43602,33600000.0
2007-09-03 06:29:00,1.43594,1.43605,1.43582,1.43603,26200000.0
2007-09-03 06:30:00,1.43604,1.4361,1.43595,1.4361,30400000.0
2007-09-03 06:31:00,1.43589,1.43589,1.43576,1.43576,24600000.0
2007-09-03 06:32:00,1.43586,1.43596,1.43573,1.43586,29400000.0
2007-09-03 06:33:00,1.43563,1.43604,1.43563,1.43598,22800000.0
2007-09-03 06:34:00,1.4359,1.43641,1.4359,1.43601,53000001.0
2007-09-03 06:35:00,1.43588,1.43615,1.43577,1.4359,48300000.0
2007-09-03 06:36:00,1.4356,1.4361,1.4356,1.43598,43300000.0
2007-09-03 06:37:00,1.43596,1.43598,1.43534,1.43534,38200000.0
2007-09-03 06:38:00,1.43581,1.43593,1.43568,1.43568,37000000.0
2007-09-03 06:39:00,1.43571,1.43588,1.43565,1.43571,43100000.0
2007-09-03 06:40:00,1.43557,1.4358,1.43557,1.43566,28400000.0
2007-09-03 06:41:00,1.43562,1.43587,1.43519,1.43587,38600000.0
2007-09-03 06:42:00,1.43529,1.43572,1.43529,1.43572,39600000.0
2007-09-03 06:43:00,1.43595,1.43595,1.43558,1.43578,26800000.0
2007-09-03 06:44:00,1.43575,1.43585,1.4357,1.43585,54800000.0
2007-09-03 06:45:00,1.4358,1.43601,1.43573,1.43575,51800000.0
2007-09-03 06:46:00,1.43582,1.43591,1.43566,1.43568,42800000.0
2007-09-03 06:47:00,1.43581,1.43587,1.43561,1.43566,43700000.0
2007-09-03 06:48:00,1.43552,1.43576,1.43541,1.43567,52000000.0
2007-09-03 06:49:00,1.43568,1.43583,1.43558,1.43581,55600001.0
2007-09-03 06:50:00,1.43575,1.4358,1.43559,1.43574,26600000.0
2007-09-03 06:51:00,1.43567,1.43567,1.43549,1.43557,45800000.0
2007-09-03 06:52:00,1.43567,1.43582,1.4355,1.43582,25800000.0
2007-09-03 06:53:00,1.43565,1.43565,1.4353,1.43561,37400000.0
2007-09-03 06:54:00,1.43555,1.43565,1.43534,1.43551,37000000.0
2007-09-03 06:55:00,1.43576,1.43576,1.43564,1.43566,26400000.0
2007-09-03 06:56:00,1.43564,1.43578,1.43559,1.43572,30000000.0
2007-09-03 06:57:00,1.43593,1.43596,1.43546,1.43576,53000000.0
2007-09-03 06:58:00,1.43534,1.43593,1.43534,1.43547,24800000.0
2007-09-03 06:59:00,1.43573,1.43583,1.43543,1.43568,47400000.0
2007-09-03 07:00:00,1.43568,1.43568,1.43545,1.43551,52700000.0
2007-09-03 07:01:00,1.43551,1.43551,1.43526,1.43531,61400000.0
2007-09-03 07:02:00,1.43521,1.43541,1.43519,1.43519,38800000.0
2007-09-03 07:03:00,1.43526,1.43526,1.43499,1.43508,29200000.0
2007-09-03 07:04:00,1.43515,1.43519,1.43487,1.43494,40200000.0
2007-09-03 07:05:00,1.43483,1.43489,1.4345,1.4345,44200000.0
2007-09-03 07:06:00,1.43475,1.43491,1.43475,1.43485,36000000.0
2007-09-03 07:07:00,1.43483,1.43493,1.43468,1.43473,28400000.0
2007-09-03 07:08:00,1.43475,1.43488,1.43465,1.43465,26000000.0
2007-09-03 07:09:00,1.43483,1.43487,1.43477,1.43483,30200000.0
2007-09-03 07:10:00,1.43503,1.43512,1.43501,1.43509,29500000.0
2007-09-03 07:11:00,1.43504,1.43521,1.4349,1.4349,43200000.0
2007-09-03 07:12:00,1.43507,1.43512,1.43472,1.43485,43300000.0
2007-09-03 07:13:00,1.43514,1.43519,1.43492,1.43519,33900000.0
2007-09-03 07:14:00,1.43502,1.43513,1.43482,1.43505,42000000.0
2007-09-03 07:15:00,1.43523,1.43534,1.43491,1.43517,31400000.0
2007-09-03 07:16:00,1.43494,1.43537,1.43494,1.43537,52600000.0
2007-09-03 07:17:00,1.43533,1.43545,1.43504,1.43536,34000000.0
2007-09-03 07:18:00,1.43537,1.43537,1.43493,1.43524,35200000.0
2007-09-03 07:19:00,1.43516,1.43531,1.43507,1.43507,43400000.0
2007-09-03 07:20:00,1.43499,1.43529,1.43483,1.43517,60000000.0
2007-09-03 07:21:00,1.43528,1.43539,1.43513,1.43539,33100000.0
2007-09-03 07:22:00,1.43504,1.43507,1.43482,1.43502,55200000.0
2007-09-03 07:23:00,1.43504,1.43537,1.43504,1.43527,59000000.0
2007-09-03 07:24:00,1.43526,1.43548,1.43526,1.43545,30000000.0
2007-09-03 07:25:00,1.43538,1.43551,1.43513,1.43539,101500000.0
2007-09-03 07:26:00,1.43543,1.43568,1.43543,1.43568,30800000.0
2007-09-03 07:27:00,1.43572,1.43577,1.4353,1.43553,42800001.0
2007-09-03 07:28:00,1.43571,1.4364,1.43571,1.43608,51400000.0
2007-09-03 07:29:00,1.43605,1.43605,1.43574,1.43602,41800000.0
2007-09-03 07:30:00,1.43607,1.43607,1.43554,1.43601,38800000.0
2007-09-03 07:31:00,1.43588,1.43608,1.43586,1.43608,25400000.0
2007-09-03 07:32:00,1.43587,1.43614,1.43556,1.43595,59600001.0
2007-09-03 07:33:00,1.43576,1.43593,1.43546,1.43546,47000000.0
2007-09-03 07:34:00,1.43563,1.43588,1.43556,1.43588,49800000.0
2007-09-03 07:35:00,1.43561,1.43583,1.43561,1.43583,23400000.0
2007-09-03 07:36:00,1.43567,1.43567,1.4354,1.43553,57200000.0
2007-09-03 07:37:00,1.43547,1.43556,1.43535,1.43555,34600001.0
2007-09-03 07:38:00,1.43566,1.43573,1.4356,1.43561,32600000.0
2007-09-03 07:39:00,1.43538,1.43576,1.43538,1.43576,30200000.0
2007-09-03 07:40:00,1.43582,1.43594,1.4357,1.43582,100400000.0
2007-09-03 07:41:00,1.43572,1.43611,1.43565,1.43611,51600001.0
2007-09-03 07:42:00,1.4361,1.43629,1.43585,1.43607,47900000.0
2007-09-03 07:43:00,1.4361,1.43638,1.43598,1.43623,56000000.0
2007-09-03 07:44:00,1.43642,1.43657,1.43635,1.43657,28400000.0
2007-09-03 07:45:00,1.43665,1.43665,1.43567,1.43617,30200000.0
2007-09-03 07:46:00,1.43619,1.4362,1.43601,1.43615,46400001.0
2007-09-03 07:47:00,1.43592,1.43592,1.43546,1.43585,31200000.0
2007-09-03 07:48:00,1.43581,1.43589,1.43564,1.43588,29200000.0
2007-09-03 07:49:00,1.43577,1.43596,1.43544,1.43544,53100000.0
2007-09-03 07:50:00,1.43574,1.43613,1.43574,1.43613,46300000.0
2007-09-03 07:51:00,1.43607,1.43614,1.4358,1.43614,36600000.0
2007-09-03 07:52:00,1.43606,1.43611,1.43578,1.436,25000000.0
2007-09-03 07:53:00,1.43614,1.43628,1.43601,1.43608,35600000.0
2007-09-03 07:54:00,1.436,1.43628,1.436,1.4362,35200000.0
2007-09-03 07:55:00,1.43637,1.43637,1.43572,1.43582,45300000.0
2007-09-03 07:56:00,1.43577,1.43588,1.43562,1.43584,38500000.0
2007-09-03 07:57:00,1.43569,1.43584,1.43553,1.43584,37800000.0
2007-09-03 07:58:00,1.43577,1.43603,1.43575,1.43591,45400000.0
2007-09-03 07:59:00,1.43561,1.43591,1.43551,1.43583,31600000.0
2007-09-03 08:00:00,1.43585,1.43606,1.43585,1.4359,35700000.0
2007-09-03 08:01:00,1.43582,1.43596,1.43582,1.43593,28000000.0
2007-09-03 08:02:00,1.43599,1.43599,1.4358,1.43584,35200000.0
2007-09-03 08:03:00,1.43577,1.43602,1.43565,1.43572,35800000.0
2007-09-03 08:04:00,1.43566,1.43579,1.43561,1.43561,23800000.0
2007-09-03 08:05:00,1.43578,1.43585,1.43567,1.43567,42800000.0
2007-09-03 08:06:00,1.43572,1.43601,1.43568,1.43586,56600000.0
2007-09-03 08:07:00,1.4357,1.43603,1.4357,1.43573,22800000.0
2007-09-03 08:08:00,1.43571,1.43581,1.43555,1.43555,46500000.0
2007-09-03 08:09:00,1.43571,1.43583,1.4355,1.43583,54400000.0
2007-09-03 08:10:00,1.43578,1.43578,1.43547,1.43564,42500000.0
2007-09-03 08:11:00,1.43555,1.43568,1.43548,1.43568,27800000.0
2007-09-03 08:12:00,1.43559,1.43559,1.43533,1.43538,51000001.0
2007-09-03 08:13:00,1.43507,1.43553,1.43507,1.43544,42800000.0
2007-09-03 08:14:00,1.43547,1.43553,1.43542,1.43546,55300001.0
2007-09-03 08:15:00,1.43533,1.43535,1.43514,1.4352,36300000.0
2007-09-03 08:16:00,1.43536,1.43581,1.43526,1.43581,20800000.0
2007-09-03 08:17:00,1.4362,1.4362,1.4358,1.43587,45600000.0
2007-09-03 08:18:00,1.43601,1.43615,1.43579,1.43579,40200000.0
2007-09-03 08:19:00,1.43572,1.4358,1.43553,1.43565,55900000.0
2007-09-03 08:20:00,1.43574,1.43589,1.43566,1.43588,38200000.0
2007-09-03 08:21:00,1.43572,1.43581,1.43546,1.43546,51500000.0
2007-09-03 08:22:00,1.43557,1.43595,1.43557,1.43594,30000000.0
2007-09-03 08:23:00,1.43574,1.43575,1.43545,1.43545,36300000.0
2007-09-03 08:24:00,1.43555,1.4358,1.43529,1.43573,28000000.0
2007-09-03 08:25:00,1.43561,1.43561,1.43511,1.43511,32800000.0
2007-09-03 08:26:00,1.43535,1.43556,1.43527,1.43544,43200000.0
2007-09-03 08:27:00,1.43531,1.43535,1.43525,1.43528,25400000.0
2007-09-03 08:28:00,1.4352,1.43536,1.43508,1.43526,36200000.0
2007-09-03 08:29:00,1.43519,1.43543,1.43519,1.43543,40400000.0
2007-09-03 08:30:00,1.43559,1.4357,1.43526,1.43552,35000000.0
2007-09-03 08:31:00,1.43602,1.43624,1.43573,1.43605,30800000.0
2007-09-03 08:32:00,1.43598,1.43598,1.43554,1.43588,35400000.0
2007-09-03 08:33:00,1.43595,1.43595,1.43549,1.43569,37600000.0
2007-09-03 08:34:00,1.43587,1.43587,1.43554,1.43583,30400000.0
2007-09-03 08:35:00,1.43575,1.43582,1.43562,1.43582,51800000.0
2007-09-03 08:36:00,1.43604,1.43612,1.43564,1.43591,40000000.0
2007-09-03 08:37:00,1.43607,1.43612,1.43579,1.43612,31800000.0
2007-09-03 08:38:00,1.43602,1.43609,1.4358,1.43584,33200000.0
2007-09-03 08:39:00,1.43602,1.43602,1.43546,1.43581,39600000.0
2007-09-03 08:40:00,1.43584,1.43601,1.43555,1.43588,57200000.0
2007-09-03 08:41:00,1.43578,1.43588,1.43568,1.43579,40599999.0
2007-09-03 08:42:00,1.43556,1.43568,1.43534,1.43551,50300000.0
2007-09-03 08:43:00,1.4356,1.43576,1.43548,1.43548,48200000.0
2007-09-03 08:44:00,1.4355,1.4356,1.43524,1.43524,25800000.0
2007-09-03 08:45:00,1.43524,1.43578,1.43524,1.43555,47200000.0
2007-09-03 08:46:00,1.43585,1.43596,1.43564,1.43582,79699999.0
2007-09-03 08:47:00,1.43597,1.43598,1.43553,1.43553,23200000.0
2007-09-03 08:48:00,1.43579,1.43594,1.43566,1.43576,36200000.0
2007-09-03 08:49:00,1.43531,1.4359,1.43531,1.4359,42400000.0
2007-09-03 08:50:00,1.43577,1.43577,1.43555,1.43577,33000000.0
2007-09-03 08:51:00,1.43576,1.43587,1.43542,1.43552,46600001.0
2007-09-03 08:52:00,1.43573,1.4358,1.43553,1.4357,44400000.0
2007-09-03 08:53:00,1.43589,1.43589,1.43569,1.4358,16200000.0
2007-09-03 08:54:00,1.4356,1.43585,1.43552,1.43574,22200000.0
2007-09-03 08:55:00,1.43561,1.43566,1.43532,1.43532,40200000.0
2007-09-03 08:56:00,1.43535,1.43539,1.43497,1.43517,43600000.0
2007-09-03 08:57:00,1.43534,1.43542,1.43528,1.43534,33400000.0
2007-09-03 08:58:00,1.43562,1.43584,1.43556,1.43583,44800000.0
2007-09-03 08:59:00,1.43568,1.43621,1.43567,1.43608,30800000.0
2007-09-03 09:00:00,1.43605,1.43632,1.43585,1.4363,26800000.0
2007-09-03 09:01:00,1.43619,1.43632,1.4361,1.4361,38800000.0
2007-09-03 09:02:00,1.43603,1.43605,1.43599,1.43603,38000000.0
2007-09-03 09:03:00,1.43565,1.43613,1.43565,1.43575,36900000.0
2007-09-03 09:04:00,1.436,1.4361,1.4359,1.43602,24400000.0
2007-09-03 09:05:00,1.436,1.436,1.4355,1.43578,15800000.0
2007-09-03 09:06:00,1.43554,1.43573,1.43547,1.4357,35000000.0
2007-09-03 09:07:00,1.43552,1.43554,1.43524,1.43524,60400000.0
2007-09-03 09:08:00,1.43544,1.43552,1.43524,1.43538,43500001.0
2007-09-03 09:09:00,1.43523,1.43532,1.43491,1.43491,27800000.0
2007-09-03 09:10:00,1.43477,1.43477,1.43449,1.43476,31800000.0
2007-09-03 09:11:00,1.43486,1.43532,1.43486,1.43532,33800000.0
2007-09-03 09:12:00,1.43542,1.43552,1.43536,1.43536,33200000.0
2007-09-03 09:13:00,1.43531,1.43564,1.43531,1.43542,32000000.0
2007-09-03 09:14:00,1.43526,1.43581,1.43526,1.43569,39600000.0
2007-09-03 09:15:00,1.43534,1.43578,1.43534,1.43565,30600000.0
2007-09-03 09:16:00,1.43582,1.43602,1.43572,1.43584,47800001.0
2007-09-03 09:17:00,1.43589,1.43589,1.4356,1.43574,35400000.0
2007-09-03 09:18:00,1.43575,1.43575,1.43553,1.43557,26600000.0
2007-09-03 09:19:00,1.43562,1.43585,1.43562,1.4358,28100000.0
2007-09-03 09:20:00,1.43602,1.43611,1.43575,1.43575,33000000.0
2007-09-03 09:21:00,1.43599,1.43622,1.43571,1.43602,44600000.0
2007-09-03 09:22:00,1.43609,1.43632,1.43601,1.43601,33400000.0
2007-09-03 09:23:00,1.43592,1.43597,1.43549,1.43549,65800000.0
2007-09-03 09:24:00,1.43583,1.43587,1.43544,1.43569,29400000.0
2007-09-03 09:25:00,1.43576,1.4359,1.43559,1.4359,28200000.0
2007-09-03 09:26:00,1.43626,1.43651,1.43615,1.43651,40000000.0
2007-09-03 09:27:00,1.43638,1.43638,1.43605,1.4362,28200000.0
2007-09-03 09:28:00,1.43624,1.4365,1.43598,1.43598,33000000.0
2007-09-03 09:29:00,1.436,1.43624,1.43594,1.43624,30200000.0
2007-09-03 09:30:00,1.43619,1.43634,1.43594,1.43621,25600000.0
2007-09-03 09:31:00,1.43618,1.43621,1.43608,1.43613,33800000.0
2007-09-03 09:32:00,1.43632,1.43638,1.43578,1.43591,46600000.0
2007-09-03 09:33:00,1.43595,1.43595,1.43576,1.43582,41200000.0
2007-09-03 09:34:00,1.43588,1.43608,1.43566,1.43608,35200000.0
2007-09-03 09:35:00,1.43612,1.43612,1.43588,1.43599,48600000.0
2007-09-03 09:36:00,1.43597,1.43608,1.43592,1.43592,34400000.0
2007-09-03 09:37:00,1.43594,1.43608,1.43592,1.43602,37800000.0
2007-09-03 09:38:00,1.43597,1.43608,1.43586,1.43604,33200000.0
2007-09-03 09:39:00,1.43647,1.43695,1.43647,1.43685,30600000.0
2007-09-03 09:40:00,1.437,1.43731,1.43685,1.43717,33200000.0
2007-09-03 09:41:00,1.43706,1.43706,1.43628,1.4366,50600000.0
2007-09-03 09:42:00,1.43662,1.43696,1.43662,1.43675,53200000.0
2007-09-03 09:43:00,1.43686,1.4369,1.43644,1.43644,33200000.0
2007-09-03 09:44:00,1.43625,1.43625,1.43602,1.4361,45200000.0
2007-09-03 09:45:00,1.43627,1.43632,1.4357,1.4357,42600000.0
2007-09-03 09:46:00,1.43621,1.43637,1.43599,1.436,53000000.0
2007-09-03 09:47:00,1.43605,1.43621,1.43605,1.43617,33900000.0
2007-09-03 09:48:00,1.43617,1.43651,1.436,1.43651,45300001.0
2007-09-03 09:49:00,1.43643,1.43658,1.43627,1.43658,23400000.0
2007-09-03 09:50:00,1.43659,1.43676,1.4365,1.43671,42000000.0
2007-09-03 09:51:00,1.43686,1.4372,1.43676,1.43697,44100000.0
2007-09-03 09:52:00,1.4369,1.43708,1.4369,1.43697,93000000.0
2007-09-03 09:53:00,1.43675,1.43705,1.43662,1.43688,49800000.0
2007-09-03 09:54:00,1.4369,1.43704,1.4369,1.43704,31800000.0
2007-09-03 09:55:00,1.43688,1.43736,1.43688,1.4373,52800000.0
2007-09-03 09:56:00,1.43703,1.43743,1.437,1.437,37200000.0
2007-09-03 09:57:00,1.43716,1.43723,1.43708,1.43708,76500001.0
2007-09-03 09:58:00,1.43696,1.43732,1.43688,1.43732,33800000.0
2007-09-03 09:59:00,1.43731,1.43772,1.43722,1.43762,40500000.0
2007-09-03 10:00:00,1.43759,1.43765,1.43713,1.43737,43200000.0
2007-09-03 10:01:00,1.43759,1.43759,1.43732,1.43752,62600000.0
2007-09-03 10:02:00,1.43747,1.43756,1.43712,1.43737,44200000.0
2007-09-03 10:03:00,1.43743,1.43758,1.43739,1.4374,37600000.0
2007-09-03 10:04:00,1.43766,1.43766,1.43687,1.43743,53800001.0
2007-09-03 10:05:00,1.43751,1.43768,1.43708,1.43753,35500000.0
2007-09-03 10:06:00,1.43761,1.43767,1.4373,1.4373,70900000.0
2007-09-03 10:07:00,1.4374,1.43773,1.43729,1.43773,46800000.0
2007-09-03 10:08:00,1.43771,1.43807,1.43766,1.43793,25800000.0
2007-09-03 10:09:00,1.43812,1.43818,1.43793,1.43818,27800000.0
2007-09-03 10:10:00,1.43815,1.43823,1.43778,1.43823,27700000.0
2007-09-03 10:11:00,1.43807,1.4382,1.43778,1.438,46800000.0
2007-09-03 10:12:00,1.43792,1.43807,1.43782,1.43792,31600000.0
2007-09-03 10:13:00,1.43787,1.43787,1.43755,1.43776,49200000.0
2007-09-03 10:14:00,1.43771,1.43783,1.43721,1.43721,34200000.0
2007-09-03 10:15:00,1.43695,1.43712,1.43691,1.43712,38000000.0
2007-09-03 10:16:00,1.43717,1.4372,1.43682,1.4372,36200000.0
2007-09-03 10:17:00,1.43715,1.43715,1.43663,1.4371,23600000.0
2007-09-03 10:18:00,1.43709,1.43732,1.43708,1.4371,46300000.0
2007-09-03 10:19:00,1.43706,1.43733,1.43706,1.43721,36500000.0
2007-09-03 10:20:00,1.43725,1.43725,1.43681,1.43685,44400001.0
2007-09-03 10:21:00,1.43662,1.43681,1.43649,1.43649,101100001.0
2007-09-03 10:22:00,1.437,1.437,1.43632,1.43669,39000000.0
2007-09-03 10:23:00,1.43647,1.43668,1.43633,1.43642,54600000.0
2007-09-03 10:24:00,1.4363,1.4363,1.43616,1.43628,38000000.0
2007-09-03 10:25:00,1.43636,1.43636,1.43601,1.43614,36300000.0
2007-09-03 10:26:00,1.43611,1.43611,1.43589,1.43601,59400000.0
2007-09-03 10:27:00,1.43604,1.43612,1.43578,1.43578,32800000.0
2007-09-03 10:28:00,1.43588,1.43609,1.43588,1.43603,39000000.0
2007-09-03 10:29:00,1.43601,1.43601,1.43494,1.4357,54400000.0
2007-09-03 10:30:00,1.43587,1.4361,1.43553,1.43598,53200000.0
2007-09-03 10:31:00,1.4361,1.43612,1.43588,1.43611,44600000.0
2007-09-03 10:32:00,1.43585,1.43612,1.43585,1.43607,33900000.0
2007-09-03 10:33:00,1.4361,1.43633,1.4361,1.43627,35800000.0
2007-09-03 10:34:00,1.43637,1.4364,1.43601,1.43606,52300000.0
2007-09-03 10:35:00,1.43604,1.4362,1.43593,1.43617,51600000.0
2007-09-03 10:36:00,1.43629,1.4364,1.43596,1.43596,19800000.0
2007-09-03 10:37:00,1.43622,1.43635,1.4361,1.43612,58200000.0
2007-09-03 10:38:00,1.43632,1.4366,1.43598,1.4366,40200000.0
2007-09-03 10:39:00,1.43623,1.43645,1.4361,1.43645,33200000.0
2007-09-03 10:40:00,1.4366,1.4366,1.43632,1.43644,20800000.0
2007-09-03 10:41:00,1.43661,1.43673,1.43636,1.43673,60100000.0
2007-09-03 10:42:00,1.43656,1.43656,1.43614,1.43621,35000000.0
2007-09-03 10:43:00,1.43622,1.43645,1.43617,1.43617,35400000.0
2007-09-03 10:44:00,1.43615,1.4365,1.43612,1.4365,32700000.0
2007-09-03 10:45:00,1.43642,1.43686,1.43642,1.43645,53600000.0
2007-09-03 10:46:00,1.43686,1.43712,1.43686,1.43703,44800000.0
2007-09-03 10:47:00,1.43682,1.43707,1.4368,1.4368,25200000.0
2007-09-03 10:48:00,1.4369,1.43696,1.43661,1.43674,30800000.0
2007-09-03 10:49:00,1.43705,1.43731,1.43695,1.43707,36400000.0
2007-09-03 10:50:00,1.43731,1.43731,1.43694,1.43721,53400001.0
2007-09-03 10:51:00,1.43724,1.43724,1.4369,1.4369,27200000.0
2007-09-03 10:52:00,1.43703,1.43734,1.43699,1.43734,36000000.0
2007-09-03 10:53:00,1.43739,1.43778,1.43738,1.43751,40600000.0
2007-09-03 10:54:00,1.43759,1.43759,1.43709,1.43756,23600000.0
2007-09-03 10:55:00,1.43777,1.43793,1.43762,1.43779,37800000.0
2007-09-03 10:56:00,1.43775,1.43775,1.43751,1.43767,36400000.0
2007-09-03 10:57:00,1.43758,1.43758,1.43736,1.43741,24600000.0
2007-09-03 10:58:00,1.43723,1.43767,1.43722,1.43733,30000000.0
2007-09-03 10:59:00,1.43734,1.43734,1.43642,1.43666,47800000.0
2007-09-03 11:00:00,1.4367,1.43717,1.4367,1.43693,28600000.0
2007-09-03 11:01:00,1.4369,1.43709,1.43685,1.43697,28200000.0
2007-09-03 11:02:00,1.43709,1.43709,1.43673,1.43687,25400000.0
2007-09-03 11:03:00,1.43693,1.43695,1.43682,1.43687,45700000.0
2007-09-03 11:04:00,1.43688,1.4371,1.43667,1.4371,33300000.0
2007-09-03 11:05:00,1.43701,1.43701,1.43672,1.43681,43900001.0
2007-09-03 11:06:00,1.43692,1.43703,1.43666,1.43678,34000000.0
2007-09-03 11:07:00,1.43653,1.43657,1.4364,1.43654,32800000.0
2007-09-03 11:08:00,1.43656,1.43672,1.43635,1.43635,35600000.0
2007-09-03 11:09:00,1.43634,1.43699,1.43634,1.43667,54300000.0
2007-09-03 11:10:00,1.43658,1.43676,1.43647,1.43667,44800000.0
2007-09-03 11:11:00,1.43682,1.43692,1.43643,1.43692,39700000.0
2007-09-03 11:12:00,1.43675,1.43693,1.43665,1.43688,41500000.0
2007-09-03 11:13:00,1.43682,1.43699,1.43671,1.43689,41700000.0
2007-09-03 11:14:00,1.43683,1.43691,1.43668,1.43684,37600000.0
2007-09-03 11:15:00,1.43694,1.43694,1.43671,1.43691,46400000.0
2007-09-03 11:16:00,1.43685,1.43685,1.43663,1.4367,41000000.0
2007-09-03 11:17:00,1.43684,1.43701,1.43683,1.43701,30400000.0
2007-09-03 11:18:00,1.43697,1.43707,1.43644,1.43697,33100000.0
2007-09-03 11:19:00,1.43695,1.43695,1.43621,1.43626,50900000.0
2007-09-03 11:20:00,1.43621,1.43653,1.43621,1.43653,22200000.0
2007-09-03 11:21:00,1.43655,1.43655,1.4362,1.4362,36800000.0
2007-09-03 11:22:00,1.4363,1.43659,1.43627,1.43655,35000000.0
2007-09-03 11:23:00,1.43654,1.43664,1.43629,1.43647,37500000.0
2007-09-03 11:24:00,1.43675,1.43686,1.43667,1.43685,43100000.0
2007-09-03 11:25:00,1.43695,1.43709,1.43676,1.43709,39000000.0
2007-09-03 11:26:00,1.43695,1.43699,1.43679,1.43687,41700000.0
2007-09-03 11:27:00,1.43685,1.43712,1.43655,1.43712,47400000.0
2007-09-03 11:28:00,1.43688,1.43688,1.43676,1.43676,38400000.0
2007-09-03 11:29:00,1.43674,1.43682,1.43642,1.43642,52300000.0
2007-09-03 11:30:00,1.4365,1.43697,1.4365,1.43697,36500000.0
2007-09-03 11:31:00,1.43688,1.43702,1.43681,1.43688,56900000.0
2007-09-03 11:32:00,1.43669,1.43706,1.43669,1.43676,44800000.0
2007-09-03 11:33:00,1.43684,1.43701,1.43681,1.43701,55200000.0
2007-09-03 11:34:00,1.43667,1.43728,1.43667,1.43728,53100000.0
2007-09-03 11:35:00,1.43721,1.43723,1.43711,1.43717,23800000.0
2007-09-03 11:36:00,1.43704,1.43704,1.43683,1.43691,30800000.0
2007-09-03 11:37:00,1.43658,1.43671,1.43646,1.43659,47600001.0
2007-09-03 11:38:00,1.43661,1.43677,1.43645,1.43675,49400000.0
2007-09-03 11:39:00,1.43678,1.43693,1.43665,1.43665,44400000.0
2007-09-03 11:40:00,1.43687,1.43706,1.43671,1.43683,18600000.0
2007-09-03 11:41:00,1.43681,1.43681,1.43663,1.43669,32400000.0
2007-09-03 11:42:00,1.43665,1.43675,1.43658,1.43666,31600000.0
2007-09-03 11:43:00,1.43678,1.43688,1.43658,1.43676,22800000.0
2007-09-03 11:44:00,1.43691,1.43691,1.43671,1.43676,46800000.0
2007-09-03 11:45:00,1.43706,1.43711,1.43687,1.4371,60000000.0
2007-09-03 11:46:00,1.43708,1.43708,1.43683,1.43702,28200000.0
2007-09-03 11:47:00,1.43668,1.43714,1.43668,1.43699,27400000.0
2007-09-03 11:48:00,1.43707,1.43716,1.43693,1.43693,35800000.0
2007-09-03 11:49:00,1.437,1.437,1.43628,1.43648,51000001.0
2007-09-03 11:50:00,1.43668,1.43672,1.43647,1.43647,34400000.0
2007-09-03 11:51:00,1.43664,1.43716,1.43654,1.43716,53100000.0
2007-09-03 11:52:00,1.43698,1.43698,1.43667,1.43667,48200000.0
2007-09-03 11:53:00,1.43687,1.43697,1.43674,1.43685,52200000.0
2007-09-03 11:54:00,1.43685,1.43692,1.43646,1.4366,33000000.0
2007-09-03 11:55:00,1.4367,1.43693,1.43661,1.4367,34000000.0
2007-09-03 11:56:00,1.43669,1.43678,1.4363,1.43636,36000000.0
2007-09-03 11:57:00,1.43645,1.43645,1.43617,1.43642,20400000.0
2007-09-03 11:58:00,1.43645,1.43654,1.43626,1.43629,31400000.0
2007-09-03 11:59:00,1.4365,1.4365,1.4362,1.43642,32000000.0
2007-09-03 12:00:00,1.43654,1.43676,1.43654,1.43673,26000000.0
2007-09-03 12:01:00,1.43674,1.43676,1.43661,1.43676,29100000.0
2007-09-03 12:02:00,1.43672,1.43672,1.43649,1.43649,23400000.0
2007-09-03 12:03:00,1.43661,1.43673,1.43627,1.43627,45500000.0
2007-09-03 12:04:00,1.43666,1.43721,1.43666,1.43721,38800000.0
2007-09-03 12:05:00,1.43708,1.43763,1.43708,1.43763,51100000.0
2007-09-03 12:06:00,1.43779,1.43797,1.43764,1.43764,57000000.0
2007-09-03 12:07:00,1.43753,1.43772,1.43723,1.43723,44200000.0
2007-09-03 12:08:00,1.43729,1.43766,1.43729,1.43759,40000000.0
2007-09-03 12:09:00,1.43772,1.43778,1.43726,1.43734,26800000.0
2007-09-03 12:10:00,1.43731,1.43746,1.4371,1.43719,35200000.0
2007-09-03 12:11:00,1.43712,1.43726,1.43689,1.43724,41400000.0
2007-09-03 12:12:00,1.43732,1.43732,1.4368,1.43693,48200000.0
2007-09-03 12:13:00,1.43685,1.43694,1.43678,1.43678,37200000.0
2007-09-03 12:14:00,1.43677,1.43701,1.43667,1.4369,33500000.0
2007-09-03 12:15:00,1.43705,1.43717,1.43678,1.43706,29200000.0
2007-09-03 12:16:00,1.43687,1.43732,1.43687,1.43692,49000000.0
2007-09-03 12:17:00,1.43685,1.4369,1.43659,1.43686,80800000.0
2007-09-03 12:18:00,1.43688,1.43703,1.43647,1.43691,30400000.0
2007-09-03 12:19:00,1.43673,1.437,1.43673,1.43687,29200000.0
2007-09-03 12:20:00,1.43667,1.43691,1.43667,1.43676,41800000.0
2007-09-03 12:21:00,1.43673,1.43674,1.43649,1.43671,53200000.0
2007-09-03 12:22:00,1.43683,1.43685,1.43665,1.43678,36400000.0
2007-09-03 12:23:00,1.43664,1.43682,1.43637,1.43653,51000001.0
2007-09-03 12:24:00,1.43625,1.43668,1.43625,1.43659,34200000.0
2007-09-03 12:25:00,1.43667,1.43667,1.43626,1.43631,45700000.0
2007-09-03 12:26:00,1.43646,1.43662,1.43601,1.43662,44000000.0
2007-09-03 12:27:00,1.43673,1.43681,1.43663,1.43677,48400000.0
2007-09-03 12:28:00,1.43681,1.43683,1.4367,1.43681,27800000.0
2007-09-03 12:29:00,1.43678,1.43678,1.4364,1.43669,48000000.0
2007-09-03 12:30:00,1.43653,1.43674,1.43653,1.43674,45600000.0
2007-09-03 12:31:00,1.43665,1.43665,1.43644,1.43644,36200000.0
2007-09-03 12:32:00,1.43655,1.43671,1.43641,1.4365,46900000.0
2007-09-03 12:33:00,1.43662,1.43672,1.43651,1.43667,37800000.0
2007-09-03 12:34:00,1.43653,1.43682,1.43649,1.43662,32800000.0
2007-09-03 12:35:00,1.43674,1.43696,1.43674,1.43696,36000000.0
2007-09-03 12:36:00,1.43697,1.43706,1.43683,1.43703,41400000.0
2007-09-03 12:37:00,1.43702,1.43712,1.43684,1.43692,55800000.0
2007-09-03 12:38:00,1.43704,1.43704,1.43688,1.43694,46900000.0
2007-09-03 12:39:00,1.43701,1.43708,1.43692,1.43692,30600000.0
2007-09-03 12:40:00,1.43691,1.43712,1.4369,1.43703,25000000.0
2007-09-03 12:41:00,1.43699,1.43701,1.43661,1.43701,28000000.0
2007-09-03 12:42:00,1.43704,1.43713,1.43687,1.43699,45700000.0
2007-09-03 12:43:00,1.43704,1.43711,1.43702,1.43705,26800000.0
2007-09-03 12:44:00,1.43712,1.43712,1.43667,1.43709,44000000.0
2007-09-03 12:45:00,1.43698,1.43717,1.4368,1.4368,45200000.0
2007-09-03 12:46:00,1.43692,1.43699,1.43689,1.43699,38800000.0
2007-09-03 12:47:00,1.43678,1.43693,1.43666,1.43676,34000000.0
2007-09-03 12:48:00,1.43685,1.4369,1.43673,1.43675,32900000.0
2007-09-03 12:49:00,1.43671,1.43695,1.43671,1.43691,49400000.0
2007-09-03 12:50:00,1.43698,1.43698,1.43673,1.43687,37400000.0
2007-09-03 12:51:00,1.43683,1.43683,1.43644,1.4365,54400000.0
2007-09-03 12:52:00,1.43662,1.43676,1.43641,1.43676,37600000.0
2007-09-03 12:53:00,1.43659,1.43668,1.43618,1.43655,39700000.0
2007-09-03 12:54:00,1.43659,1.43664,1.43655,1.43661,40000000.0
2007-09-03 12:55:00,1.43667,1.43667,1.43639,1.43649,35200000.0
2007-09-03 12:56:00,1.43636,1.43654,1.43612,1.43651,55900000.0
2007-09-03 12:57:00,1.43663,1.43663,1.43621,1.43631,23600000.0
2007-09-03 12:58:00,1.43605,1.43634,1.43605,1.43634,43200000.0
2007-09-03 12:59:00,1.43596,1.43643,1.43596,1.43623,44300000.0
2007-09-03 13:00:00,1.43632,1.4365,1.43619,1.43636,45900000.0
2007-09-03 13:01:00,1.43642,1.43669,1.43642,1.43644,34900000.0
2007-09-03 13:02:00,1.43654,1.43674,1.43654,1.43674,36400000.0
2007-09-03 13:03:00,1.43666,1.43676,1.4365,1.43663,37600000.0
2007-09-03 13:04:00,1.4364,1.43648,1.43593,1.43595,46000000.0
2007-09-03 13:05:00,1.43569,1.43584,1.43523,1.43559,31700000.0
2007-09-03 13:06:00,1.43515,1.43597,1.43515,1.43597,31400000.0
2007-09-03 13:07:00,1.4361,1.43618,1.43585,1.4359,32800000.0
2007-09-03 13:08:00,1.43589,1.43605,1.43586,1.43595,35000000.0
2007-09-03 13:09:00,1.4359,1.43595,1.43554,1.4358,38500000.0
2007-09-03 13:10:00,1.43599,1.4362,1.43594,1.43597,88600000.0
2007-09-03 13:11:00,1.43601,1.43601,1.43573,1.43589,30200000.0
2007-09-03 13:12:00,1.43588,1.43598,1.43568,1.43578,28200000.0
2007-09-03 13:13:00,1.43564,1.43564,1.43518,1.43557,43400000.0
2007-09-03 13:14:00,1.43552,1.43566,1.43527,1.43548,44200000.0
2007-09-03 13:15:00,1.43561,1.43591,1.43554,1.43566,62400000.0
2007-09-03 13:16:00,1.43566,1.43603,1.43563,1.43563,54200000.0
2007-09-03 13:17:00,1.43511,1.43571,1.43511,1.43556,48400000.0
2007-09-03 13:18:00,1.43586,1.43589,1.43576,1.43587,63800000.0
2007-09-03 13:19:00,1.43592,1.43625,1.43592,1.43615,31600000.0
2007-09-03 13:20:00,1.43615,1.43615,1.43555,1.43584,50900000.0
2007-09-03 13:21:00,1.43601,1.43628,1.43586,1.43628,49600000.0
2007-09-03 13:22:00,1.43608,1.43608,1.43577,1.43595,31800000.0
2007-09-03 13:23:00,1.43545,1.43603,1.43545,1.43595,45200000.0
2007-09-03 13:24:00,1.43591,1.4361,1.43586,1.43602,28400000.0
2007-09-03 13:25:00,1.43594,1.43598,1.43578,1.43584,20800000.0
2007-09-03 13:26:00,1.43577,1.4358,1.4355,1.43559,31500000.0
2007-09-03 13:27:00,1.43565,1.43578,1.43559,1.43571,40000000.0
2007-09-03 13:28:00,1.43566,1.43595,1.43566,1.43575,45400000.0
2007-09-03 13:29:00,1.43597,1.43597,1.43536,1.43596,62000000.0
2007-09-03 13:30:00,1.43573,1.43573,1.43545,1.43553,46300000.0
2007-09-03 13:31:00,1.43567,1.4357,1.4352,1.4357,42800000.0
2007-09-03 13:32:00,1.43584,1.43593,1.43557,1.43573,440000001.0
2007-09-03 13:33:00,1.43567,1.43587,1.43563,1.43577,565700002.0
2007-09-03 13:34:00,1.43574,1.43592,1.43567,1.43573,524100001.0
2007-09-03 13:35:00,1.43576,1.43601,1.43562,1.43591,471000000.0
2007-09-03 13:36:00,1.43591,1.43591,1.43562,1.43578,153400001.0
2007-09-03 13:37:00,1.43576,1.43612,1.43572,1.43593,607100000.0
2007-09-03 13:38:00,1.43586,1.43604,1.43586,1.43601,335000002.0
2007-09-03 13:39:00,1.43594,1.43596,1.43563,1.43563,210100000.0
2007-09-03 13:40:00,1.4356,1.43587,1.43549,1.43572,434400000.0
2007-09-03 13:41:00,1.43571,1.43571,1.43512,1.43534,376600000.0
2007-09-03 13:42:00,1.43538,1.43569,1.43527,1.4355,617800001.0
2007-09-03 13:43:00,1.43538,1.43554,1.43529,1.4354,196700000.0
2007-09-03 13:44:00,1.43556,1.43566,1.43533,1.43566,432400000.0
2007-09-03 13:45:00,1.43566,1.43579,1.4356,1.43568,245100001.0
2007-09-03 13:46:00,1.43568,1.43568,1.43545,1.4355,169600000.0
2007-09-03 13:47:00,1.43558,1.43561,1.43531,1.43555,264400001.0
2007-09-03 13:48:00,1.43557,1.43557,1.43528,1.4354,124900000.0
2007-09-03 13:49:00,1.43548,1.43559,1.43534,1.43552,269700000.0
2007-09-03 13:50:00,1.43544,1.4358,1.43537,1.43547,176900001.0
2007-09-03 13:51:00,1.43543,1.43567,1.43531,1.4354,448800002.0
2007-09-03 13:52:00,1.43544,1.43576,1.43544,1.43559,359700001.0
2007-09-03 13:53:00,1.43545,1.43557,1.43528,1.43545,346800000.0
2007-09-03 13:54:00,1.43539,1.43554,1.43524,1.43537,314700000.0
2007-09-03 13:55:00,1.43534,1.43559,1.43534,1.43559,455000002.0
2007-09-03 13:56:00,1.43561,1.43581,1.43553,1.43566,448000001.0
2007-09-03 13:57:00,1.43569,1.43574,1.43557,1.43572,310600001.0
2007-09-03 13:58:00,1.43586,1.43586,1.43561,1.43568,363200000.0
2007-09-03 13:59:00,1.43563,1.43563,1.43539,1.43543,296300000.0
2007-09-03 14:00:00,1.43554,1.43578,1.43544,1.43544,371700000.0
2007-09-03 14:01:00,1.43552,1.43568,1.43539,1.43555,266700001.0
2007-09-03 14:02:00,1.43568,1.43592,1.43563,1.43592,338700000.0
2007-09-03 14:03:00,1.43619,1.43652,1.43604,1.43611,383100000.0
2007-09-03 14:04:00,1.43609,1.43621,1.43575,1.43591,321600001.0
2007-09-03 14:05:00,1.43586,1.43594,1.43573,1.43579,348800000.0
2007-09-03 14:06:00,1.43574,1.43594,1.43566,1.43566,554300003.0
2007-09-03 14:07:00,1.43569,1.4358,1.43548,1.43557,501100002.0
2007-09-03 14:08:00,1.43565,1.436,1.43556,1.43573,243100001.0
2007-09-03 14:09:00,1.43568,1.43573,1.43548,1.43563,318700000.0
2007-09-03 14:10:00,1.43563,1.43623,1.43563,1.43607,206800000.0
2007-09-03 14:11:00,1.43609,1.43612,1.43577,1.43582,281400002.0
2007-09-03 14:12:00,1.43589,1.43619,1.43577,1.43589,512100000.0
2007-09-03 14:13:00,1.43583,1.43583,1.43551,1.43556,476500001.0
2007-09-03 14:14:00,1.4355,1.43574,1.43544,1.43553,474300001.0
2007-09-03 14:15:00,1.43551,1.43581,1.43548,1.43581,296500001.0
2007-09-03 14:16:00,1.43588,1.4359,1.43581,1.43583,109000000.0
2007-09-03 14:17:00,1.43578,1.43579,1.43565,1.43574,236700000.0
2007-09-03 14:18:00,1.43576,1.43593,1.43571,1.43593,221400000.0
2007-09-03 14:19:00,1.43578,1.43593,1.43561,1.43563,441600001.0
2007-09-03 14:20:00,1.43582,1.4362,1.43582,1.43619,289800001.0
2007-09-03 14:21:00,1.43614,1.43636,1.43613,1.43624,387200001.0
2007-09-03 14:22:00,1.4362,1.4364,1.43619,1.43621,467400000.0
2007-09-03 14:23:00,1.43628,1.43642,1.43618,1.43636,493900000.0
2007-09-03 14:24:00,1.43627,1.43636,1.43601,1.43625,456799999.0
2007-09-03 14:25:00,1.43623,1.43634,1.43606,1.43616,276700000.0
2007-09-03 14:26:00,1.43615,1.43633,1.43603,1.43603,394800001.0
2007-09-03 14:27:00,1.43612,1.43612,1.43561,1.43561,175800000.0
2007-09-03 14:28:00,1.43558,1.43577,1.43537,1.43547,535000002.0
2007-09-03 14:29:00,1.43543,1.43565,1.43514,1.43552,584800002.0
2007-09-03 14:30:00,1.43549,1.43554,1.43518,1.43538,602400003.0
2007-09-03 14:31:00,1.43531,1.43547,1.43527,1.43535,548800001.0
2007-09-03 14:32:00,1.43549,1.43556,1.43533,1.43553,352900000.0
2007-09-03 14:33:00,1.43553,1.43554,1.43536,1.43546,215200000.0
2007-09-03 14:34:00,1.43548,1.43574,1.43548,1.43565,134200000.0
2007-09-03 14:35:00,1.43572,1.43586,1.43572,1.43586,259900000.0
2007-09-03 14:36:00,1.43598,1.43606,1.43589,1.43596,315100000.0
2007-09-03 14:37:00,1.43602,1.43602,1.43576,1.43593,206600002.0
2007-09-03 14:38:00,1.43596,1.43617,1.43589,1.43617,190600000.0
2007-09-03 14:39:00,1.43613,1.43623,1.43602,1.43621,160800000.0
2007-09-03 14:40:00,1.43613,1.43627,1.43597,1.43612,292500001.0
2007-09-03 14:41:00,1.43591,1.43616,1.4359,1.43605,400400003.0
2007-09-03 14:42:00,1.43587,1.43603,1.43581,1.43603,103800000.0
2007-09-03 14:43:00,1.43584,1.43598,1.43584,1.43595,100500000.0
2007-09-03 14:44:00,1.43599,1.436,1.43571,1.43592,388700000.0
2007-09-03 14:45:00,1.43591,1.43611,1.43584,1.4361,311100000.0
2007-09-03 14:46:00,1.43617,1.43626,1.43611,1.43613,332600000.0
2007-09-03 14:47:00,1.43602,1.43604,1.43589,1.43596,396600000.0
2007-09-03 14:48:00,1.43604,1.43621,1.43592,1.4361,378300000.0
2007-09-03 14:49:00,1.43604,1.4362,1.43602,1.4362,125800000.0
2007-09-03 14:50:00,1.43616,1.4364,1.43596,1.43596,293400000.0
2007-09-03 14:51:00,1.43601,1.43601,1.4358,1.4359,210300000.0
2007-09-03 14:52:00,1.43585,1.43601,1.43577,1.43577,386000000.0
2007-09-03 14:53:00,1.43573,1.43579,1.43546,1.43569,331800000.0
2007-09-03 14:54:00,1.43562,1.43584,1.43552,1.43552,134400000.0
2007-09-03 14:55:00,1.43553,1.43573,1.4355,1.43569,256700001.0
2007-09-03 14:56:00,1.43573,1.43573,1.43546,1.43562,465100005.0
2007-09-03 14:57:00,1.43557,1.43575,1.43549,1.4355,369500001.0
2007-09-03 14:58:00,1.43558,1.43579,1.43549,1.43579,323500000.0
2007-09-03 14:59:00,1.43571,1.43575,1.43561,1.43573,210400000.0
2007-09-03 15:00:00,1.43566,1.43574,1.43539,1.43549,698600003.0
2007-09-03 15:01:00,1.43558,1.43578,1.43552,1.43571,376300002.0
2007-09-03 15:02:00,1.4356,1.43584,1.43546,1.43565,459100001.0
2007-09-03 15:03:00,1.43561,1.43581,1.43551,1.43571,464300004.0
2007-09-03 15:04:00,1.43566,1.43578,1.43553,1.43574,463900000.0
2007-09-03 15:05:00,1.43562,1.43617,1.43562,1.43578,452300001.0
2007-09-03 15:06:00,1.43557,1.43572,1.43552,1.43554,263900000.0
2007-09-03 15:07:00,1.43565,1.43586,1.43554,1.43565,321200001.0
2007-09-03 15:08:00,1.43559,1.4359,1.43549,1.43559,408600000.0
2007-09-03 15:09:00,1.43553,1.4357,1.43545,1.43563,518700001.0
2007-09-03 15:10:00,1.43559,1.43577,1.43546,1.43557,473000001.0
2007-09-03 15:11:00,1.43549,1.43561,1.43537,1.43543,454300001.0
2007-09-03 15:12:00,1.43538,1.43562,1.43529,1.43547,427000004.0
2007-09-03 15:13:00,1.43551,1.43568,1.4355,1.43562,442500002.0
2007-09-03 15:14:00,1.43574,1.43581,1.43536,1.43568,477900000.0
2007-09-03 15:15:00,1.43557,1.43583,1.4355,1.43554,366300001.0
2007-09-03 15:16:00,1.43546,1.43567,1.43541,1.43553,479400002.0
2007-09-03 15:17:00,1.4355,1.4357,1.43545,1.4356,336500000.0
2007-09-03 15:18:00,1.43547,1.43563,1.43543,1.4355,255300000.0
2007-09-03 15:19:00,1.43555,1.43569,1.43545,1.43553,600800004.0
2007-09-03 15:20:00,1.43555,1.4357,1.43537,1.43546,456700000.0
2007-09-03 15:21:00,1.43539,1.43539,1.43501,1.43501,747600003.0
2007-09-03 15:22:00,1.43509,1.43517,1.43494,1.43502,527100002.0
2007-09-03 15:23:00,1.43502,1.43519,1.43494,1.435,445500000.0
2007-09-03 15:24:00,1.43496,1.43496,1.43424,1.43456,627100000.0
2007-09-03 15:25:00,1.43465,1.43478,1.43445,1.4347,708800002.0
2007-09-03 15:26:00,1.43477,1.43477,1.43446,1.43449,772100002.0
2007-09-03 15:27:00,1.4344,1.43482,1.43438,1.43454,627500001.0
2007-09-03 15:28:00,1.43454,1.43471,1.4344,1.4347,801400000.0
2007-09-03 15:29:00,1.43475,1.43504,1.43469,1.43474,634300004.0
2007-09-03 15:30:00,1.43474,1.43509,1.43473,1.43498,795000007.0
2007-09-03 15:31:00,1.43486,1.43487,1.43437,1.43465,502300001.0
2007-09-03 15:32:00,1.43467,1.43491,1.43462,1.43462,503500000.0
2007-09-03 15:33:00,1.43453,1.4347,1.43439,1.4346,560500000.0
2007-09-03 15:34:00,1.43468,1.43486,1.43455,1.43461,410900000.0
2007-09-03 15:35:00,1.43448,1.43492,1.43428,1.43442,552600001.0
2007-09-03 15:36:00,1.43463,1.43478,1.43446,1.43446,392700000.0
2007-09-03 15:37:00,1.43446,1.4347,1.43446,1.43467,304500000.0
2007-09-03 15:38:00,1.43461,1.43468,1.43445,1.43461,432000002.0
2007-09-03 15:39:00,1.43456,1.43459,1.43431,1.43459,459100001.0
2007-09-03 15:40:00,1.43454,1.43476,1.43443,1.43465,436300000.0
2007-09-03 15:41:00,1.43462,1.43464,1.43434,1.43459,304600000.0
2007-09-03 15:42:00,1.43456,1.43464,1.43445,1.4345,193200000.0
2007-09-03 15:43:00,1.43442,1.43489,1.43442,1.43478,424299999.0
2007-09-03 15:44:00,1.43496,1.43519,1.43492,1.43495,329800000.0
2007-09-03 15:45:00,1.43514,1.43527,1.4349,1.43511,742800003.0
2007-09-03 15:46:00,1.43503,1.43524,1.43486,1.43517,505300002.0
2007-09-03 15:47:00,1.43515,1.43536,1.43511,1.43519,235200000.0
2007-09-03 15:48:00,1.43518,1.43531,1.43505,1.43523,250800000.0
2007-09-03 15:49:00,1.43524,1.43524,1.43493,1.43503,450400001.0
2007-09-03 15:50:00,1.43507,1.43519,1.43485,1.43503,416000001.0
2007-09-03 15:51:00,1.43508,1.43512,1.4348,1.43498,503300001.0
2007-09-03 15:52:00,1.43498,1.43518,1.43477,1.43507,314400000.0
2007-09-03 15:53:00,1.43506,1.43513,1.43464,1.43476,413200000.0
2007-09-03 15:54:00,1.43484,1.43507,1.43475,1.435,351400001.0
2007-09-03 15:55:00,1.4349,1.43513,1.43464,1.43495,378100003.0
2007-09-03 15:56:00,1.43496,1.43497,1.43476,1.43496,381700000.0
2007-09-03 15:57:00,1.43481,1.43499,1.43477,1.43483,421300001.0
2007-09-03 15:58:00,1.4347,1.43485,1.43457,1.43474,462400001.0
2007-09-03 15:59:00,1.4347,1.4349,1.43441,1.43472,553000000.0
2007-09-03 16:00:00,1.43479,1.43538,1.43479,1.43495,394700000.0
2007-09-03 16:01:00,1.43491,1.43526,1.43491,1.43493,458600001.0
2007-09-03 16:02:00,1.43476,1.43503,1.43463,1.43492,485700000.0
2007-09-03 16:03:00,1.43482,1.43527,1.43479,1.43527,426800000.0
2007-09-03 16:04:00,1.43529,1.43538,1.43514,1.4353,487900002.0
2007-09-03 16:05:00,1.43538,1.43538,1.43489,1.43506,360500000.0
2007-09-03 16:06:00,1.43523,1.43532,1.43503,1.43503,181200000.0
2007-09-03 16:07:00,1.43513,1.43553,1.43513,1.4353,253200000.0
2007-09-03 16:08:00,1.43527,1.43564,1.43527,1.43541,170700000.0
2007-09-03 16:09:00,1.43534,1.43591,1.43534,1.4359,317100000.0
2007-09-03 16:10:00,1.43572,1.43589,1.43537,1.43556,414500001.0
2007-09-03 16:11:00,1.43553,1.43572,1.43545,1.4356,504500001.0
2007-09-03 16:12:00,1.43522,1.43532,1.43498,1.43518,452300000.0
2007-09-03 16:13:00,1.43517,1.43517,1.43486,1.43494,516900000.0
2007-09-03 16:14:00,1.43493,1.43515,1.43484,1.4349,519000000.0
2007-09-03 16:15:00,1.43502,1.43516,1.43482,1.43502,564300001.0
2007-09-03 16:16:00,1.43485,1.43504,1.43475,1.43484,562600002.0
2007-09-03 16:17:00,1.43478,1.43496,1.4345,1.43496,547500003.0
2007-09-03 16:18:00,1.435,1.43522,1.43484,1.43496,740200002.0
2007-09-03 16:19:00,1.43482,1.43484,1.43458,1.43484,724300003.0
2007-09-03 16:20:00,1.43475,1.43517,1.4347,1.43489,705100001.0
2007-09-03 16:21:00,1.43501,1.43532,1.43495,1.43516,601900000.0
2007-09-03 16:22:00,1.43515,1.43532,1.43503,1.43509,477500002.0
2007-09-03 16:23:00,1.435,1.43507,1.43482,1.43487,546800002.0
2007-09-03 16:24:00,1.43495,1.43543,1.43495,1.43516,596900001.0
2007-09-03 16:25:00,1.43518,1.43548,1.43504,1.4351,624400003.0
2007-09-03 16:26:00,1.43517,1.4355,1.43517,1.43528,516300002.0
2007-09-03 16:27:00,1.4351,1.43538,1.4351,1.43525,382100001.0
2007-09-03 16:28:00,1.43528,1.43574,1.4352,1.43534,633800003.0
2007-09-03 16:29:00,1.4355,1.43564,1.43534,1.4354,394500000.0
2007-09-03 16:30:00,1.43537,1.43555,1.43521,1.43537,455800001.0
2007-09-03 16:31:00,1.43519,1.43549,1.43517,1.4352,374100000.0
2007-09-03 16:32:00,1.43521,1.43543,1.43511,1.43532,590900001.0
2007-09-03 16:33:00,1.43533,1.43539,1.4351,1.43534,532000000.0
2007-09-03 16:34:00,1.43538,1.43547,1.43528,1.43538,433400001.0
2007-09-03 16:35:00,1.43539,1.43542,1.43514,1.43533,513300000.0
2007-09-03 16:36:00,1.43537,1.43558,1.43507,1.43531,500800001.0
2007-09-03 16:37:00,1.43538,1.43543,1.43501,1.43506,543200000.0
2007-09-03 16:38:00,1.43534,1.43548,1.43514,1.43534,580300002.0
2007-09-03 16:39:00,1.43517,1.43531,1.4349,1.43498,570700000.0
2007-09-03 16:40:00,1.43494,1.43522,1.43492,1.43496,391200001.0
2007-09-03 16:41:00,1.43481,1.43503,1.43465,1.43495,404200000.0
2007-09-03 16:42:00,1.43497,1.43514,1.43477,1.43507,418900000.0
2007-09-03 16:43:00,1.43517,1.43517,1.43479,1.4349,443800002.0
2007-09-03 16:44:00,1.43503,1.43524,1.43494,1.43501,550900000.0
2007-09-03 16:45:00,1.43492,1.43518,1.4349,1.43513,440700000.0
2007-09-03 16:46:00,1.43502,1.43511,1.4348,1.43501,386300000.0
2007-09-03 16:47:00,1.43502,1.43502,1.43461,1.4348,541700001.0
2007-09-03 16:48:00,1.43483,1.43502,1.43461,1.43467,574700002.0
2007-09-03 16:49:00,1.43467,1.43473,1.43451,1.43461,501900001.0
2007-09-03 16:50:00,1.4345,1.43471,1.4344,1.43445,364200000.0
2007-09-03 16:51:00,1.43458,1.43468,1.43416,1.4344,322500001.0
2007-09-03 16:52:00,1.43423,1.43439,1.43392,1.43414,264900000.0
2007-09-03 16:53:00,1.43412,1.43423,1.43373,1.43399,619900002.0
2007-09-03 16:54:00,1.43384,1.43408,1.43343,1.43343,512200000.0
2007-09-03 16:55:00,1.4333,1.4334,1.43301,1.43306,606500001.0
2007-09-03 16:56:00,1.43306,1.4333,1.43272,1.43282,267500001.0
2007-09-03 16:57:00,1.43256,1.43281,1.43239,1.43262,458300000.0
2007-09-03 16:58:00,1.43259,1.43275,1.43192,1.43192,633500001.0
2007-09-03 16:59:00,1.43191,1.43214,1.43162,1.43189,539000001.0
2007-09-03 17:00:00,1.43161,1.43191,1.43149,1.43166,692400000.0
2007-09-03 17:01:00,1.43176,1.43196,1.4316,1.43186,539200000.0
2007-09-03 17:02:00,1.43193,1.43204,1.43177,1.43204,292400000.0
2007-09-03 17:03:00,1.43191,1.43206,1.43181,1.43201,456000000.0
2007-09-03 17:04:00,1.43196,1.43223,1.43184,1.43217,482700000.0
2007-09-03 17:05:00,1.43236,1.43244,1.43209,1.43214,467600005.0
2007-09-03 17:06:00,1.43193,1.43219,1.43193,1.43198,373400002.0
2007-09-03 17:07:00,1.43197,1.43222,1.43194,1.43222,307600000.0
2007-09-03 17:08:00,1.43226,1.43234,1.43195,1.43203,443700000.0
2007-09-03 17:09:00,1.4324,1.43255,1.43215,1.43233,604400001.0
2007-09-03 17:10:00,1.43234,1.43242,1.43217,1.43226,344800000.0
2007-09-03 17:11:00,1.43234,1.43234,1.43191,1.43194,554700000.0
2007-09-03 17:12:00,1.43179,1.43196,1.43173,1.4318,419800001.0
2007-09-03 17:13:00,1.43192,1.43206,1.43178,1.43195,317200002.0
2007-09-03 17:14:00,1.43208,1.43215,1.43185,1.43202,515300000.0
2007-09-03 17:15:00,1.43172,1.43187,1.43144,1.4316,612100000.0
2007-09-03 17:16:00,1.4314,1.4317,1.43114,1.4313,435200000.0
2007-09-03 17:17:00,1.4312,1.43191,1.4312,1.43171,414400001.0
2007-09-03 17:18:00,1.43171,1.43175,1.43142,1.43173,685400001.0
2007-09-03 17:19:00,1.43174,1.43195,1.43147,1.4316,336500002.0
2007-09-03 17:20:00,1.43173,1.43182,1.43156,1.43175,472200000.0
2007-09-03 17:21:00,1.43168,1.43194,1.43168,1.43186,393800000.0
2007-09-03 17:22:00,1.4317,1.43175,1.4315,1.4317,513900001.0
2007-09-03 17:23:00,1.43167,1.43193,1.43147,1.43157,551100002.0
2007-09-03 17:24:00,1.43134,1.43155,1.43133,1.43152,471800001.0
2007-09-03 17:25:00,1.43159,1.43163,1.43135,1.4315,410300001.0
2007-09-03 17:26:00,1.43155,1.43164,1.43128,1.43154,558399999.0
2007-09-03 17:27:00,1.43163,1.432,1.43163,1.43167,544800003.0
2007-09-03 17:28:00,1.43163,1.43217,1.43151,1.43151,479100001.0
2007-09-03 17:29:00,1.43157,1.43184,1.43145,1.43162,621300000.0
2007-09-03 17:30:00,1.43167,1.43171,1.43148,1.43155,535300003.0
2007-09-03 17:31:00,1.43147,1.43159,1.43131,1.43149,692200002.0
2007-09-03 17:32:00,1.43152,1.43188,1.43152,1.43177,517200003.0
2007-09-03 17:33:00,1.43172,1.4319,1.43158,1.43159,554500003.0
2007-09-03 17:34:00,1.4315,1.43152,1.43121,1.43134,494200001.0
2007-09-03 17:35:00,1.43118,1.43131,1.4311,1.43122,415500000.0
2007-09-03 17:36:00,1.43117,1.43135,1.43104,1.43109,537500002.0
2007-09-03 17:37:00,1.43116,1.43149,1.43115,1.43132,316600000.0
2007-09-03 17:38:00,1.43134,1.43146,1.43124,1.43129,426600002.0
2007-09-03 17:39:00,1.43134,1.43144,1.43124,1.43139,576900002.0
2007-09-03 17:40:00,1.43136,1.43149,1.43131,1.43149,358100000.0
2007-09-03 17:41:00,1.43145,1.43157,1.43137,1.43142,422400001.0
2007-09-03 17:42:00,1.43125,1.43195,1.43124,1.43195,379900003.0
2007-09-03 17:43:00,1.43213,1.43218,1.43193,1.43207,458500002.0
2007-09-03 17:44:00,1.43235,1.43254,1.43231,1.43243,410600000.0
2007-09-03 17:45:00,1.43238,1.4325,1.43224,1.43243,512400000.0
2007-09-03 17:46:00,1.43248,1.43258,1.43235,1.43246,441100001.0
2007-09-03 17:47:00,1.43236,1.43243,1.43218,1.43232,483500001.0
2007-09-03 17:48:00,1.4324,1.4324,1.43218,1.43234,482100001.0
2007-09-03 17:49:00,1.43233,1.43237,1.4322,1.43223,363300000.0
2007-09-03 17:50:00,1.43234,1.43257,1.43223,1.43231,508900003.0
2007-09-03 17:51:00,1.43235,1.43254,1.43225,1.43228,437600000.0
2007-09-03 17:52:00,1.4323,1.43261,1.43224,1.43224,527500002.0
2007-09-03 17:53:00,1.4322,1.43248,1.43213,1.43218,528600002.0
2007-09-03 17:54:00,1.43221,1.43229,1.43209,1.43211,421100002.0
2007-09-03 17:55:00,1.43226,1.4326,1.43222,1.43232,406100001.0
2007-09-03 17:56:00,1.43233,1.43233,1.43201,1.43214,394200000.0
2007-09-03 17:57:00,1.4323,1.43236,1.43206,1.43221,637000002.0
2007-09-03 17:58:00,1.43215,1.43238,1.43199,1.43214,649100005.0
2007-09-03 17:59:00,1.43223,1.43293,1.43223,1.43293,204500000.0
2007-09-03 18:00:00,1.43273,1.43286,1.43234,1.43285,687500003.0
2007-09-03 18:01:00,1.43265,1.4328,1.43254,1.43256,777399999.0
2007-09-03 18:02:00,1.43227,1.43263,1.43227,1.43246,546600000.0
2007-09-03 18:03:00,1.43251,1.43268,1.4323,1.4326,373100000.0
2007-09-03 18:04:00,1.43266,1.43278,1.4325,1.43274,624200003.0
2007-09-03 18:05:00,1.43283,1.43301,1.43266,1.43291,527300000.0
2007-09-03 18:06:00,1.43302,1.43314,1.43293,1.43294,327500001.0
2007-09-03 18:07:00,1.43299,1.43331,1.43295,1.43313,433000001.0
2007-09-03 18:08:00,1.43319,1.43343,1.43309,1.43319,480800001.0
2007-09-03 18:09:00,1.43308,1.43331,1.43293,1.43312,390700000.0
2007-09-03 18:10:00,1.43304,1.43312,1.4327,1.43294,536300000.0
2007-09-03 18:11:00,1.43284,1.43303,1.43279,1.43288,339800001.0
2007-09-03 18:12:00,1.43297,1.43333,1.43291,1.43311,344100000.0
2007-09-03 18:13:00,1.43313,1.43317,1.43304,1.43316,315600001.0
2007-09-03 18:14:00,1.433,1.43306,1.43281,1.4329,604400002.0
2007-09-03 18:15:00,1.43233,1.43262,1.43232,1.43252,485300001.0
2007-09-03 18:16:00,1.43284,1.43293,1.43273,1.43284,309100001.0
2007-09-03 18:17:00,1.43292,1.43325,1.43288,1.43305,506600000.0
2007-09-03 18:18:00,1.43314,1.43351,1.43312,1.43351,459800001.0
2007-09-03 18:19:00,1.43342,1.43348,1.43313,1.43332,486200002.0
2007-09-03 18:20:00,1.43348,1.43363,1.43343,1.43354,438300002.0
2007-09-03 18:21:00,1.43339,1.43346,1.4328,1.4328,352100000.0
2007-09-03 18:22:00,1.4328,1.4329,1.43264,1.43281,407300001.0
2007-09-03 18:23:00,1.43267,1.43285,1.43257,1.43279,392400002.0
2007-09-03 18:24:00,1.4328,1.43288,1.43271,1.43271,263300001.0
2007-09-03 18:25:00,1.43275,1.43293,1.43272,1.43283,389900000.0
2007-09-03 18:26:00,1.43265,1.43286,1.43257,1.43283,315000000.0
2007-09-03 18:27:00,1.43286,1.43286,1.43263,1.43285,424500001.0
2007-09-03 18:28:00,1.43282,1.43283,1.43253,1.43256,405600000.0
2007-09-03 18:29:00,1.43257,1.43272,1.43239,1.43253,674200000.0
2007-09-03 18:30:00,1.4326,1.43262,1.43238,1.43259,458300003.0
2007-09-03 18:31:00,1.43253,1.43256,1.43219,1.43251,434400001.0
2007-09-03 18:32:00,1.43247,1.43261,1.43241,1.43244,427700000.0
2007-09-03 18:33:00,1.43234,1.43251,1.43205,1.43205,542500002.0
2007-09-03 18:34:00,1.43229,1.43246,1.43227,1.43239,424900000.0
2007-09-03 18:35:00,1.43241,1.4327,1.43229,1.43243,267400000.0
2007-09-03 18:36:00,1.43242,1.43247,1.43222,1.43222,368600003.0
2007-09-03 18:37:00,1.43237,1.43257,1.43236,1.43254,298300001.0
2007-09-03 18:38:00,1.43262,1.43267,1.43247,1.43262,389700001.0
2007-09-03 18:39:00,1.43249,1.43262,1.43247,1.43252,277700001.0
2007-09-03 18:40:00,1.43252,1.43279,1.43243,1.43264,533400002.0
2007-09-03 18:41:00,1.4326,1.43272,1.43254,1.43257,217200001.0
2007-09-03 18:42:00,1.43254,1.43263,1.43235,1.43239,552800002.0
2007-09-03 18:43:00,1.43224,1.43241,1.4321,1.4321,524500000.0
2007-09-03 18:44:00,1.43206,1.43209,1.43175,1.43199,410500000.0
2007-09-03 18:45:00,1.43204,1.43219,1.43185,1.43202,341000001.0
2007-09-03 18:46:00,1.43188,1.43216,1.43183,1.43186,459100000.0
2007-09-03 18:47:00,1.43185,1.43209,1.43179,1.43183,482000000.0
2007-09-03 18:48:00,1.43181,1.43223,1.43178,1.43183,509500001.0
2007-09-03 18:49:00,1.43181,1.43203,1.43178,1.43193,377700000.0
2007-09-03 18:50:00,1.43187,1.432,1.43176,1.43199,268000000.0
2007-09-03 18:51:00,1.4319,1.432,1.43185,1.43193,219300000.0
2007-09-03 18:52:00,1.43198,1.43239,1.43198,1.4323,335900001.0
2007-09-03 18:53:00,1.4324,1.43287,1.43235,1.43242,532600002.0
2007-09-03 18:54:00,1.43253,1.43254,1.43233,1.43239,595300002.0
2007-09-03 18:55:00,1.43253,1.43266,1.4323,1.43251,683700002.0
2007-09-03 18:56:00,1.43239,1.43269,1.43236,1.43268,611200001.0
2007-09-03 18:57:00,1.43263,1.43292,1.43258,1.43276,632800001.0
2007-09-03 18:58:00,1.43281,1.43308,1.43281,1.43308,358800002.0
2007-09-03 18:59:00,1.4332,1.43337,1.43314,1.43331,504000002.0
2007-09-03 19:00:00,1.43318,1.43334,1.43302,1.43302,327200000.0
2007-09-03 19:01:00,1.43294,1.43313,1.43278,1.43289,448800000.0
2007-09-03 19:02:00,1.43304,1.43334,1.43293,1.43315,504300002.0
2007-09-03 19:03:00,1.43319,1.43338,1.43306,1.43314,503200001.0
2007-09-03 19:04:00,1.43316,1.43325,1.43294,1.43307,696000000.0
2007-09-03 19:05:00,1.43307,1.43317,1.43288,1.43306,652000000.0
2007-09-03 19:06:00,1.43306,1.43331,1.43291,1.43299,497400001.0
2007-09-03 19:07:00,1.43288,1.43303,1.43257,1.43272,630200002.0
2007-09-03 19:08:00,1.43269,1.43293,1.43248,1.43293,529600001.0
2007-09-03 19:09:00,1.43303,1.43336,1.43278,1.43323,542500000.0
2007-09-03 19:10:00,1.43309,1.43324,1.43304,1.43311,462500000.0
2007-09-03 19:11:00,1.43316,1.43336,1.43304,1.43312,390400000.0
2007-09-03 19:12:00,1.43315,1.43336,1.43301,1.4332,571100001.0
2007-09-03 19:13:00,1.43299,1.43299,1.43241,1.43276,751300000.0
2007-09-03 19:14:00,1.43286,1.43326,1.43281,1.43316,667300002.0
2007-09-03 19:15:00,1.43323,1.43323,1.43299,1.43304,457500000.0
2007-09-03 19:16:00,1.43299,1.43329,1.43297,1.43311,290100000.0
2007-09-03 19:17:00,1.4331,1.43339,1.43307,1.43313,551700002.0
2007-09-03 19:18:00,1.43317,1.43348,1.4331,1.43324,489200001.0
2007-09-03 19:19:00,1.43316,1.43344,1.43297,1.43299,310000000.0
2007-09-03 19:20:00,1.4333,1.43345,1.4331,1.43329,542600000.0
2007-09-03 19:21:00,1.43329,1.43335,1.43305,1.43315,312600000.0
2007-09-03 19:22:00,1.43311,1.43331,1.43307,1.43328,298900000.0
2007-09-03 19:23:00,1.43317,1.43334,1.43302,1.43309,398900000.0
2007-09-03 19:24:00,1.43307,1.43319,1.433,1.43302,516100001.0
2007-09-03 19:25:00,1.43299,1.4332,1.43297,1.43314,587200000.0
2007-09-03 19:26:00,1.43324,1.4335,1.43323,1.4335,184500000.0
2007-09-03 19:27:00,1.43355,1.43363,1.4334,1.4335,331700001.0
2007-09-03 19:28:00,1.43351,1.4336,1.4333,1.4334,307000002.0
2007-09-03 19:29:00,1.43326,1.43355,1.43308,1.43341,436700001.0
2007-09-03 19:30:00,1.43349,1.43365,1.43338,1.43344,394300001.0
2007-09-03 19:31:00,1.43349,1.43358,1.43331,1.43338,554100002.0
2007-09-03 19:32:00,1.43334,1.43352,1.43327,1.4335,335900001.0
2007-09-03 19:33:00,1.43351,1.43351,1.43323,1.43328,291600000.0
2007-09-03 19:34:00,1.4334,1.43361,1.43332,1.43341,547400000.0
2007-09-03 19:35:00,1.43347,1.4336,1.4333,1.43337,409600000.0
2007-09-03 19:36:00,1.43329,1.43348,1.43321,1.43326,244400000.0
2007-09-03 19:37:00,1.43318,1.4332,1.43285,1.43288,327200001.0
2007-09-03 19:38:00,1.43285,1.43303,1.43267,1.43278,502200002.0
2007-09-03 19:39:00,1.43286,1.43337,1.43286,1.43327,372100002.0
2007-09-03 19:40:00,1.43338,1.43339,1.43315,1.43331,330700001.0
2007-09-03 19:41:00,1.43316,1.43319,1.43304,1.43304,201000001.0
2007-09-03 19:42:00,1.43311,1.43362,1.43311,1.43341,271200000.0
2007-09-03 19:43:00,1.4335,1.43376,1.4335,1.43369,245000000.0
2007-09-03 19:44:00,1.43377,1.43398,1.43374,1.43384,315000000.0
2007-09-03 19:45:00,1.43381,1.43389,1.4338,1.43386,105100000.0
2007-09-03 19:46:00,1.43392,1.43405,1.43383,1.43394,216900000.0
2007-09-03 19:47:00,1.43397,1.43408,1.43386,1.43397,432100003.0
2007-09-03 19:48:00,1.43399,1.43399,1.43345,1.43389,201100000.0
2007-09-03 19:49:00,1.43379,1.43379,1.43333,1.43347,643500002.0
2007-09-03 19:50:00,1.43349,1.43375,1.43336,1.43358,466800000.0
2007-09-03 19:51:00,1.43336,1.43351,1.43324,1.43351,366700000.0
2007-09-03 19:52:00,1.43305,1.43325,1.433,1.43312,519400003.0
2007-09-03 19:53:00,1.43356,1.43379,1.43333,1.43346,686300000.0
2007-09-03 19:54:00,1.43352,1.43352,1.43327,1.43335,298900000.0
2007-09-03 19:55:00,1.4332,1.43332,1.43307,1.43307,411000000.0
2007-09-03 19:56:00,1.43303,1.43324,1.43298,1.4332,466000001.0
2007-09-03 19:57:00,1.43323,1.43334,1.43313,1.43319,262400001.0
2007-09-03 19:58:00,1.4333,1.43354,1.43308,1.43313,481500001.0
2007-09-03 19:59:00,1.43322,1.43333,1.43305,1.43325,385100000.0
2007-09-03 20:00:00,1.43317,1.43325,1.43303,1.43303,465000000.0
2007-09-03 20:01:00,1.43306,1.43332,1.43306,1.4333,689600001.0
2007-09-03 20:02:00,1.43333,1.43356,1.43318,1.43327,580300000.0
2007-09-03 20:03:00,1.43323,1.43348,1.43313,1.43333,762800002.0
2007-09-03 20:04:00,1.43331,1.43346,1.43323,1.43332,315300000.0
2007-09-03 20:05:00,1.43336,1.43358,1.43333,1.43355,424600002.0
2007-09-03 20:06:00,1.43354,1.4337,1.43332,1.43357,566100000.0
2007-09-03 20:07:00,1.43344,1.43358,1.43334,1.4335,444300001.0
2007-09-03 20:08:00,1.43354,1.43364,1.43332,1.43364,611000002.0
2007-09-03 20:09:00,1.43354,1.43356,1.43327,1.43334,607000001.0
2007-09-03 20:10:00,1.43335,1.43353,1.43329,1.43346,647400002.0
2007-09-03 20:11:00,1.43333,1.43355,1.43326,1.43331,771700000.0
2007-09-03 20:12:00,1.43331,1.43378,1.43327,1.43347,653600001.0
2007-09-03 20:13:00,1.43345,1.43359,1.43331,1.43331,425900001.0
2007-09-03 20:14:00,1.4334,1.4337,1.43336,1.43369,438700000.0
2007-09-03 20:15:00,1.43367,1.43382,1.43363,1.43371,427800000.0
2007-09-03 20:16:00,1.43372,1.43375,1.43354,1.4336,240400000.0
2007-09-03 20:17:00,1.4334,1.43357,1.43337,1.43345,309100001.0
2007-09-03 20:18:00,1.43363,1.43373,1.43345,1.43353,619400002.0
2007-09-03 20:19:00,1.43354,1.43373,1.4335,1.43363,413800002.0
2007-09-03 20:20:00,1.43363,1.43363,1.43336,1.43358,416200002.0
2007-09-03 20:21:00,1.43365,1.43365,1.43345,1.43345,46100000.0
2007-09-03 20:22:00,1.43358,1.43373,1.43349,1.43363,232500001.0
2007-09-03 20:23:00,1.43332,1.43338,1.43315,1.43325,403500001.0
2007-09-03 20:24:00,1.43355,1.43385,1.43351,1.43367,245600000.0
2007-09-03 20:25:00,1.43371,1.43434,1.43371,1.43434,252600000.0
2007-09-03 20:26:00,1.43429,1.43441,1.43419,1.43432,353500000.0
2007-09-03 20:27:00,1.43434,1.43444,1.43421,1.43424,408700000.0
2007-09-03 20:28:00,1.43442,1.43453,1.4343,1.43431,234400001.0
2007-09-03 20:29:00,1.43444,1.43459,1.43436,1.4344,520200001.0
2007-09-03 20:30:00,1.43435,1.43464,1.43422,1.43428,211300000.0
2007-09-03 20:31:00,1.43426,1.43435,1.43417,1.4342,243700001.0
2007-09-03 20:32:00,1.43417,1.4342,1.43395,1.43409,157500000.0
2007-09-03 20:33:00,1.43401,1.43423,1.43391,1.43405,327900001.0
2007-09-03 20:34:00,1.43407,1.43407,1.43382,1.43389,327000002.0
2007-09-03 20:35:00,1.43392,1.43407,1.4339,1.43406,262700002.0
2007-09-03 20:36:00,1.43412,1.43425,1.43392,1.43405,460000001.0
2007-09-03 20:37:00,1.43405,1.43422,1.43399,1.43402,352800000.0
2007-09-03 20:38:00,1.43397,1.43419,1.4339,1.4339,314300002.0
2007-09-03 20:39:00,1.43409,1.43427,1.43396,1.43425,460100003.0
2007-09-03 20:40:00,1.43428,1.43436,1.43408,1.4342,299500000.0
2007-09-03 20:41:00,1.43429,1.43444,1.43417,1.43419,447200000.0
2007-09-03 20:42:00,1.43416,1.43438,1.43415,1.43433,228600001.0
2007-09-03 20:43:00,1.43437,1.43437,1.43413,1.43414,186900001.0
2007-09-03 20:44:00,1.4342,1.43435,1.43405,1.43405,223400000.0
2007-09-03 20:45:00,1.43408,1.43418,1.43403,1.43411,475200000.0
2007-09-03 20:46:00,1.43413,1.43423,1.43405,1.43421,290900001.0
2007-09-03 20:47:00,1.43421,1.43431,1.43401,1.43405,290400001.0
2007-09-03 20:48:00,1.43383,1.43387,1.43288,1.43355,334100001.0
2007-09-03 20:49:00,1.43367,1.4342,1.43367,1.4342,412000002.0
2007-09-03 20:50:00,1.43431,1.43437,1.43423,1.43424,256200001.0
2007-09-03 20:51:00,1.4342,1.43427,1.43401,1.43425,332900002.0
2007-09-03 20:52:00,1.43428,1.43437,1.43416,1.43437,248600000.0
2007-09-03 20:53:00,1.43447,1.43447,1.43424,1.43433,186500000.0
2007-09-03 20:54:00,1.4343,1.43449,1.43428,1.43449,101400000.0
2007-09-03 20:55:00,1.43427,1.43458,1.43426,1.43444,283300000.0
2007-09-03 20:56:00,1.43449,1.43453,1.43435,1.43448,142600001.0
2007-09-03 20:57:00,1.43433,1.43439,1.4342,1.43427,359600000.0
2007-09-03 20:58:00,1.43451,1.43468,1.43445,1.43468,273200000.0
2007-09-03 20:59:00,1.43468,1.43479,1.43454,1.4347,117400000.0
2007-09-03 21:00:00,1.43453,1.43473,1.43448,1.43457,363100002.0
2007-09-03 21:01:00,1.4345,1.43463,1.43421,1.43423,268600001.0
2007-09-03 21:02:00,1.43421,1.43423,1.43411,1.43423,82700000.0
2007-09-03 21:03:00,1.43437,1.43442,1.43433,1.43442,32000000.0
2007-09-03 21:04:00,1.43427,1.43435,1.43415,1.43425,346299999.0
2007-09-03 21:05:00,1.43424,1.43442,1.43411,1.43442,466200001.0
2007-09-03 21:06:00,1.43421,1.43435,1.43365,1.43365,243600002.0
2007-09-03 21:07:00,1.43312,1.43359,1.43312,1.43359,245500001.0
2007-09-03 21:08:00,1.43372,1.43382,1.43331,1.43331,233100000.0
2007-09-03 21:09:00,1.43398,1.4342,1.43398,1.43412,34400000.0
2007-09-03 21:10:00,1.43416,1.43439,1.43406,1.43414,221400000.0
2007-09-03 21:11:00,1.43419,1.43429,1.43404,1.43406,26800000.0
2007-09-03 21:12:00,1.43416,1.43426,1.43409,1.43419,256300000.0
2007-09-03 21:13:00,1.43419,1.43426,1.43412,1.43419,194500000.0
2007-09-03 21:14:00,1.43422,1.43422,1.43401,1.43409,248800000.0
2007-09-03 21:15:00,1.43403,1.43413,1.43398,1.43403,339200001.0
2007-09-03 21:16:00,1.43413,1.43427,1.43411,1.43417,130000000.0
2007-09-03 21:17:00,1.43414,1.43427,1.43404,1.43421,311300001.0
2007-09-03 21:18:00,1.43425,1.43437,1.43419,1.4343,211700000.0
2007-09-03 21:19:00,1.4343,1.43437,1.43413,1.4343,115600000.0
2007-09-03 21:20:00,1.43435,1.43435,1.43423,1.43426,42600000.0
2007-09-03 21:21:00,1.43432,1.43452,1.43431,1.43433,120100000.0
2007-09-03 21:22:00,1.4343,1.43436,1.43425,1.43428,224000001.0
2007-09-03 21:23:00,1.43428,1.43438,1.43428,1.43428,180200000.0
2007-09-03 21:24:00,1.4343,1.43453,1.43426,1.4343,183700000.0
2007-09-03 21:25:00,1.43442,1.43447,1.43425,1.43435,197000000.0
2007-09-03 21:26:00,1.43426,1.43445,1.4342,1.43425,241600000.0
2007-09-03 21:27:00,1.43419,1.43419,1.43383,1.43383,180500001.0
2007-09-03 21:28:00,1.43406,1.43409,1.43385,1.43397,176900000.0
2007-09-03 21:29:00,1.43422,1.43436,1.43412,1.43414,247000000.0
2007-09-03 21:30:00,1.43417,1.4343,1.43415,1.43419,106000001.0
2007-09-03 21:31:00,1.43421,1.43444,1.43413,1.43429,399000002.0
2007-09-03 21:32:00,1.43421,1.43431,1.43404,1.43427,331600000.0
2007-09-03 21:33:00,1.43427,1.43448,1.43427,1.43443,326500000.0
2007-09-03 21:34:00,1.4345,1.4345,1.4343,1.4343,221500001.0
2007-09-03 21:35:00,1.43433,1.43442,1.43419,1.4343,330900001.0
2007-09-03 21:36:00,1.43438,1.43454,1.43434,1.43437,283600001.0
2007-09-03 21:37:00,1.43449,1.43472,1.43439,1.43443,238300000.0
2007-09-03 21:38:00,1.43442,1.43453,1.43432,1.43453,293800001.0
2007-09-03 21:39:00,1.43439,1.4346,1.43435,1.43436,339100000.0
2007-09-03 21:40:00,1.43441,1.43447,1.43428,1.43428,168200000.0
2007-09-03 21:41:00,1.43429,1.43443,1.43426,1.43429,239100000.0
2007-09-03 21:42:00,1.43426,1.43433,1.43408,1.43408,167200000.0
2007-09-03 21:43:00,1.43421,1.43431,1.43413,1.43421,229600002.0
2007-09-03 21:44:00,1.43423,1.43427,1.43407,1.43416,154500000.0
2007-09-03 21:45:00,1.43421,1.43441,1.43411,1.43436,368000001.0
2007-09-03 21:46:00,1.43423,1.43437,1.43402,1.43417,351600000.0
2007-09-03 21:47:00,1.43423,1.43437,1.434,1.43413,240200000.0
2007-09-03 21:48:00,1.43416,1.4343,1.43406,1.43415,401100000.0
2007-09-03 21:49:00,1.43411,1.43429,1.43411,1.43426,290500001.0
2007-09-03 21:50:00,1.43418,1.43436,1.43401,1.43403,401700001.0
2007-09-03 21:51:00,1.43412,1.43428,1.43407,1.43409,576900003.0
2007-09-03 21:52:00,1.4341,1.43412,1.43376,1.43406,315400000.0
2007-09-03 21:53:00,1.4345,1.4345,1.4344,1.4344,371900000.0
2007-09-03 21:54:00,1.43409,1.43425,1.43406,1.43418,371900000.0
2007-09-03 21:55:00,1.4342,1.43423,1.43408,1.43412,166600001.0
2007-09-03 21:56:00,1.4341,1.43417,1.43397,1.43409,37600000.0
2007-09-03 21:57:00,1.43392,1.43397,1.43373,1.43374,267100000.0
2007-09-03 21:58:00,1.43375,1.434,1.43374,1.43396,183800000.0
2007-09-03 21:59:00,1.43393,1.43394,1.43379,1.43388,248100000.0
2007-09-03 22:00:00,1.43387,1.43406,1.43385,1.43397,88300000.0
2007-09-03 22:01:00,1.43399,1.43416,1.43397,1.43397,151200001.0
2007-09-03 22:02:00,1.43383,1.43386,1.43349,1.43354,154700000.0
2007-09-03 22:03:00,1.43335,1.43336,1.43289,1.43289,108000000.0
2007-09-03 22:04:00,1.43265,1.43324,1.43265,1.43312,262700000.0
2007-09-03 22:05:00,1.43335,1.43351,1.43317,1.43332,175100000.0
2007-09-03 22:06:00,1.43326,1.43358,1.43326,1.43335,122100000.0
2007-09-03 22:07:00,1.43322,1.43322,1.43247,1.43247,168600001.0
2007-09-03 22:08:00,1.43242,1.43266,1.43226,1.43231,230100000.0
2007-09-03 22:09:00,1.43221,1.43235,1.43183,1.43196,260200000.0
2007-09-03 22:10:00,1.43209,1.4324,1.43207,1.43228,197400001.0
2007-09-03 22:11:00,1.43233,1.43252,1.43224,1.43236,266100001.0
2007-09-03 22:12:00,1.43271,1.43338,1.43271,1.43338,158900000.0
2007-09-03 22:13:00,1.43354,1.43354,1.43289,1.43289,190300001.0
2007-09-03 22:14:00,1.43279,1.433,1.43275,1.43279,133400000.0
2007-09-03 22:15:00,1.43279,1.43306,1.43278,1.43295,99000000.0
2007-09-03 22:16:00,1.43297,1.43313,1.43297,1.4331,77500000.0
2007-09-03 22:17:00,1.43316,1.43328,1.43308,1.43317,216500001.0
2007-09-03 22:18:00,1.43268,1.43293,1.43256,1.43258,106600000.0
2007-09-03 22:19:00,1.43252,1.43291,1.43244,1.4325,192800000.0
2007-09-03 22:20:00,1.43304,1.43314,1.43294,1.43304,158700000.0
2007-09-03 22:21:00,1.43289,1.43289,1.43265,1.43269,130500000.0
2007-09-03 22:22:00,1.4328,1.43293,1.43272,1.43272,205800000.0
2007-09-03 22:23:00,1.43265,1.43287,1.43254,1.43257,147600000.0
2007-09-03 22:24:00,1.43252,1.43291,1.43249,1.43254,287800002.0
2007-09-03 22:25:00,1.4326,1.43287,1.43252,1.43262,223200001.0
2007-09-03 22:26:00,1.43262,1.43277,1.43262,1.43277,178600002.0
2007-09-03 22:27:00,1.43293,1.43296,1.43262,1.43269,236800000.0
2007-09-03 22:28:00,1.43255,1.43286,1.43255,1.43259,58600001.0
2007-09-03 22:29:00,1.43269,1.43301,1.43266,1.43267,229800001.0
2007-09-03 22:30:00,1.43255,1.43267,1.43219,1.43267,250400000.0
2007-09-03 22:31:00,1.4328,1.4329,1.43255,1.4328,217000000.0
2007-09-03 22:32:00,1.4328,1.4329,1.43255,1.43285,174600001.0
2007-09-03 22:33:00,1.4326,1.43262,1.43255,1.4326,89000000.0
2007-09-03 22:34:00,1.43261,1.43295,1.43255,1.43263,233200000.0
2007-09-03 22:35:00,1.43244,1.43251,1.43241,1.43246,151000001.0
2007-09-03 22:36:00,1.43253,1.43268,1.4325,1.43253,104900000.0
2007-09-03 22:37:00,1.43262,1.43284,1.43262,1.43282,231300001.0
2007-09-03 22:38:00,1.43278,1.43306,1.43268,1.4327,339400000.0
2007-09-03 22:39:00,1.43283,1.43292,1.43261,1.43263,230500000.0
2007-09-03 22:40:00,1.43259,1.43302,1.43259,1.43272,272400000.0
2007-09-03 22:41:00,1.4329,1.43305,1.43282,1.43296,215700000.0
2007-09-03 22:42:00,1.43314,1.43314,1.43284,1.43299,170800000.0
2007-09-03 22:43:00,1.43289,1.43299,1.43279,1.43287,242600002.0
2007-09-03 22:44:00,1.43279,1.43289,1.43279,1.43282,294800000.0
2007-09-03 22:45:00,1.43292,1.43299,1.43286,1.43293,242700000.0
2007-09-03 22:46:00,1.43293,1.43315,1.43278,1.43278,168200000.0
2007-09-03 22:47:00,1.43305,1.43353,1.43305,1.43325,129700000.0
2007-09-03 22:48:00,1.43323,1.43342,1.4332,1.43336,141800001.0
2007-09-03 22:49:00,1.43343,1.43343,1.43313,1.43313,260900001.0
2007-09-03 22:50:00,1.43315,1.43355,1.43313,1.43313,217000000.0
2007-09-03 22:51:00,1.43318,1.43348,1.43316,1.43347,307500001.0
2007-09-03 22:52:00,1.43294,1.4333,1.4329,1.43295,233400001.0
2007-09-03 22:53:00,1.43337,1.43337,1.43308,1.43324,196500001.0
2007-09-03 22:54:00,1.43326,1.43326,1.4331,1.43316,180299999.0
2007-09-03 22:55:00,1.43318,1.43318,1.43311,1.43315,215700000.0
2007-09-03 22:56:00,1.43309,1.43344,1.43309,1.43334,148300000.0
2007-09-03 22:57:00,1.43362,1.43378,1.43345,1.43368,42400000.0
2007-09-03 22:58:00,1.43365,1.4338,1.43355,1.43355,38000000.0
2007-09-03 22:59:00,1.43377,1.43388,1.43361,1.43388,103100001.0
2007-09-03 23:00:00,1.43344,1.4336,1.43303,1.43357,116800000.0
2007-09-03 23:01:00,1.43381,1.43381,1.43316,1.43319,32000000.0
2007-09-03 23:02:00,1.43344,1.43388,1.43344,1.43345,92100000.0
2007-09-03 23:03:00,1.43367,1.43367,1.43325,1.43325,27200000.0
2007-09-03 23:04:00,1.43345,1.43345,1.43288,1.43309,32800000.0
2007-09-03 23:05:00,1.43271,1.43304,1.43271,1.43304,36800001.0
2007-09-03 23:06:00,1.43322,1.43333,1.433,1.43315,59700001.0
2007-09-03 23:07:00,1.43318,1.43318,1.43243,1.43243,48400000.0
2007-09-03 23:08:00,1.43235,1.43235,1.43235,1.43235,80500000.0
2007-09-03 23:09:00,1.43261,1.43268,1.43241,1.43248,58400001.0
2007-09-03 23:10:00,1.43203,1.43247,1.43203,1.43215,66400000.0
2007-09-03 23:11:00,1.43222,1.4324,1.43212,1.43212,44400000.0
2007-09-03 23:12:00,1.43225,1.43235,1.4319,1.43192,99100000.0
2007-09-03 23:13:00,1.43206,1.43209,1.43195,1.43209,52100001.0
2007-09-03 23:14:00,1.43237,1.4327,1.4323,1.43265,44800000.0
2007-09-03 23:15:00,1.43273,1.43275,1.4323,1.4323,49600000.0
2007-09-03 23:16:00,1.43228,1.43228,1.43217,1.43219,60500000.0
2007-09-03 23:17:00,1.43228,1.43245,1.43223,1.43224,80500001.0
2007-09-03 23:18:00,1.43233,1.43246,1.43218,1.43218,47100000.0
2007-09-03 23:19:00,1.4324,1.4324,1.43213,1.43213,32600000.0
2007-09-03 23:20:00,1.43224,1.43253,1.43224,1.43236,60000000.0
2007-09-03 23:21:00,1.43254,1.43266,1.43254,1.43266,51500000.0
2007-09-03 23:22:00,1.43268,1.43291,1.43241,1.43268,145700000.0
2007-09-03 23:24:00,1.43252,1.43268,1.4324,1.4324,50200000.0
2007-09-03 23:25:00,1.43257,1.43276,1.43257,1.43261,27800000.0
2007-09-03 23:26:00,1.43254,1.43264,1.43247,1.43264,34600000.0
2007-09-03 23:27:00,1.43251,1.43289,1.43251,1.43289,34000000.0
2007-09-03 23:28:00,1.4328,1.43286,1.4325,1.43269,35800000.0
2007-09-03 23:29:00,1.43277,1.433,1.43257,1.43257,75700000.0
2007-09-03 23:30:00,1.43282,1.43288,1.43226,1.43226,85800000.0
2007-09-03 23:31:00,1.43226,1.43236,1.43226,1.43231,53000000.0
2007-09-03 23:32:00,1.43234,1.43236,1.43218,1.43224,111300000.0
2007-09-03 23:33:00,1.43221,1.43236,1.43216,1.43236,164300000.0
2007-09-03 23:34:00,1.4323,1.43249,1.43182,1.43184,197900000.0
2007-09-03 23:35:00,1.43174,1.43181,1.43167,1.43177,181900001.0
2007-09-03 23:36:00,1.4319,1.43225,1.43125,1.43125,33400001.0
2007-09-03 23:37:00,1.43213,1.43252,1.43193,1.43214,45800000.0
2007-09-03 23:38:00,1.43222,1.43275,1.43222,1.43249,36000000.0
2007-09-03 23:39:00,1.43221,1.4331,1.43221,1.43276,195900000.0
2007-09-03 23:40:00,1.43289,1.43291,1.43281,1.43284,41000000.0
2007-09-03 23:41:00,1.4329,1.4331,1.43289,1.43294,134200000.0
2007-09-03 23:42:00,1.43297,1.43305,1.43292,1.43297,34800000.0
2007-09-03 23:43:00,1.43297,1.43317,1.43287,1.43309,63200000.0
2007-09-03 23:44:00,1.4331,1.43319,1.43294,1.43297,62000000.0
2007-09-03 23:45:00,1.43284,1.43295,1.43275,1.43275,113100000.0
2007-09-03 23:46:00,1.43273,1.43285,1.43229,1.43285,62400000.0
2007-09-03 23:47:00,1.43303,1.43311,1.43303,1.43308,78400000.0
2007-09-03 23:48:00,1.4336,1.4336,1.43285,1.43285,57700000.0
2007-09-03 23:49:00,1.43321,1.43337,1.43305,1.43337,87800000.0
2007-09-03 23:50:00,1.43345,1.43357,1.43332,1.43352,31800000.0
2007-09-03 23:51:00,1.43323,1.43323,1.43245,1.43245,63800000.0
2007-09-03 23:52:00,1.43235,1.4326,1.43235,1.43258,155300000.0
2007-09-03 23:53:00,1.43267,1.43431,1.43267,1.43322,101600000.0
2007-09-03 23:54:00,1.43371,1.43405,1.43332,1.43332,189700000.0
2007-09-03 23:55:00,1.43336,1.43342,1.43329,1.43332,119000000.0
2007-09-03 23:56:00,1.43318,1.43341,1.43318,1.43328,92400000.0
2007-09-03 23:57:00,1.43333,1.43371,1.43333,1.43363,139400000.0
2007-09-03 23:58:00,1.43398,1.43398,1.43357,1.43384,161900000.0
2007-09-03 23:59:00,1.43367,1.43385,1.43365,1.43377,79800000.0
2007-09-04 00:00:00,1.43388,1.43427,1.43388,1.43408,153200000.0
2007-09-04 00:01:00,1.43344,1.43374,1.43311,1.43326,203100000.0
2007-09-04 00:02:00,1.43319,1.43319,1.43294,1.43294,144600001.0
2007-09-04 00:03:00,1.43295,1.43315,1.43279,1.43279,218000000.0
2007-09-04 00:04:00,1.43278,1.43301,1.43274,1.43277,151800000.0
2007-09-04 00:05:00,1.43273,1.43311,1.43266,1.43266,30800000.0
2007-09-04 00:06:00,1.4326,1.4327,1.43238,1.43252,58500000.0
2007-09-04 00:07:00,1.43287,1.43317,1.43274,1.43317,100400001.0
2007-09-04 00:08:00,1.4332,1.43333,1.43319,1.43333,47300000.0
2007-09-04 00:09:00,1.43319,1.43337,1.43303,1.43327,90200000.0
2007-09-04 00:10:00,1.43298,1.43336,1.43289,1.43336,90300000.0
2007-09-04 00:11:00,1.43338,1.43353,1.43323,1.43343,25200000.0
2007-09-04 00:12:00,1.43309,1.43327,1.43309,1.43323,40200000.0
2007-09-04 00:13:00,1.43271,1.43329,1.43271,1.43329,58200002.0
2007-09-04 00:14:00,1.43334,1.43334,1.43295,1.43308,36400000.0
2007-09-04 00:15:00,1.43315,1.43333,1.43308,1.43313,43500000.0
2007-09-04 00:16:00,1.43322,1.43351,1.43322,1.43351,31000000.0
2007-09-04 00:17:00,1.4335,1.4336,1.43343,1.43349,124500000.0
2007-09-04 00:18:00,1.43342,1.43345,1.43332,1.43333,52500000.0
2007-09-04 00:19:00,1.43316,1.43316,1.43246,1.43263,106500000.0
2007-09-04 00:20:00,1.43265,1.43279,1.43262,1.43276,75100000.0
2007-09-04 00:21:00,1.43313,1.43332,1.43304,1.4332,33000000.0
2007-09-04 00:22:00,1.43307,1.43307,1.4327,1.43294,87600000.0
2007-09-04 00:23:00,1.43287,1.43289,1.43237,1.43261,45300000.0
2007-09-04 00:24:00,1.43252,1.43273,1.43249,1.43267,70000000.0
2007-09-04 00:25:00,1.43278,1.43323,1.43278,1.43289,43900000.0
2007-09-04 00:26:00,1.43287,1.43289,1.43279,1.43279,44600000.0
2007-09-04 00:27:00,1.43298,1.43329,1.43298,1.43315,23400000.0
2007-09-04 00:28:00,1.43325,1.43325,1.43277,1.43277,33000000.0
2007-09-04 00:29:00,1.43302,1.43302,1.43281,1.43281,64600000.0
2007-09-04 00:30:00,1.43272,1.43279,1.43269,1.43279,55100000.0
2007-09-04 00:31:00,1.43282,1.43295,1.43282,1.43295,40700000.0
2007-09-04 00:32:00,1.43284,1.43284,1.43263,1.43276,103900000.0
2007-09-04 00:33:00,1.43273,1.43278,1.43263,1.43268,144600000.0
2007-09-04 00:34:00,1.43286,1.43319,1.43282,1.43319,28000000.0
2007-09-04 00:35:00,1.4328,1.433,1.43272,1.433,56600000.0
2007-09-04 00:36:00,1.43302,1.4331,1.43297,1.43302,86400000.0
2007-09-04 00:37:00,1.43297,1.43302,1.43286,1.43294,86300000.0
2007-09-04 00:38:00,1.43291,1.43294,1.43289,1.43294,32800000.0
2007-09-04 00:39:00,1.43318,1.43318,1.43264,1.43266,47900000.0
2007-09-04 00:40:00,1.4332,1.43353,1.43313,1.43341,47200001.0
2007-09-04 00:41:00,1.43326,1.43326,1.43285,1.43312,30400000.0
2007-09-04 00:42:00,1.43334,1.43341,1.43304,1.43314,51800000.0
2007-09-04 00:43:00,1.433,1.433,1.43261,1.43286,22400000.0
2007-09-04 00:44:00,1.433,1.4331,1.43268,1.43268,28400000.0
2007-09-04 00:45:00,1.43295,1.43315,1.43266,1.43297,46300000.0
2007-09-04 00:46:00,1.43307,1.43339,1.43277,1.43302,47100000.0
2007-09-04 00:47:00,1.4334,1.43359,1.43321,1.43328,31600000.0
2007-09-04 00:48:00,1.43338,1.43353,1.43327,1.43327,30400000.0
2007-09-04 00:49:00,1.43363,1.43363,1.43286,1.43286,26200000.0
2007-09-04 00:50:00,1.43334,1.43358,1.433,1.43358,35200000.0
2007-09-04 00:51:00,1.43318,1.43358,1.43309,1.43357,46000000.0
2007-09-04 00:52:00,1.43346,1.43373,1.43327,1.43328,88400000.0
2007-09-04 00:53:00,1.43315,1.43315,1.43292,1.43295,45100000.0
2007-09-04 00:54:00,1.43294,1.43299,1.43286,1.43291,49000000.0
2007-09-04 00:55:00,1.43311,1.43311,1.43249,1.43275,63100000.0
2007-09-04 00:56:00,1.4327,1.4327,1.43248,1.43248,72000000.0
2007-09-04 00:57:00,1.43242,1.43247,1.43234,1.43244,22500000.0
2007-09-04 00:58:00,1.43239,1.43239,1.43218,1.43234,45100000.0
2007-09-04 00:59:00,1.43219,1.43224,1.43206,1.43214,116000000.0
2007-09-04 01:00:00,1.43218,1.43247,1.43218,1.43231,71900000.0
2007-09-04 01:01:00,1.4324,1.43247,1.43235,1.43238,47600000.0
2007-09-04 01:02:00,1.4324,1.43245,1.43237,1.43237,45400000.0
2007-09-04 01:03:00,1.43234,1.43279,1.43232,1.43279,59100000.0
2007-09-04 01:04:00,1.43312,1.43314,1.43282,1.43307,38000000.0
2007-09-04 01:05:00,1.43299,1.43324,1.43299,1.43309,55900000.0
2007-09-04 01:06:00,1.43283,1.43318,1.43276,1.43298,30400000.0
2007-09-04 01:07:00,1.43284,1.43291,1.43281,1.43282,68900000.0
2007-09-04 01:08:00,1.43284,1.433,1.43268,1.43282,62400000.0
2007-09-04 01:09:00,1.43335,1.43348,1.43302,1.43333,116800000.0
2007-09-04 01:10:00,1.43325,1.43366,1.433,1.43322,66600000.0
2007-09-04 01:11:00,1.43338,1.43359,1.43325,1.43359,120300000.0
2007-09-04 01:12:00,1.43367,1.43404,1.43323,1.43323,203100001.0
2007-09-04 01:13:00,1.43308,1.43328,1.43299,1.43308,144500000.0
2007-09-04 01:14:00,1.43312,1.43338,1.43306,1.43316,31400000.0
2007-09-04 01:15:00,1.4336,1.4336,1.43334,1.43343,29600000.0
2007-09-04 01:16:00,1.43337,1.43337,1.43304,1.43304,42700000.0
2007-09-04 01:17:00,1.43302,1.43317,1.43302,1.43317,18400000.0
2007-09-04 01:18:00,1.43305,1.43337,1.43305,1.4333,75700000.0
2007-09-04 01:19:00,1.43339,1.43353,1.43339,1.43343,41800001.0
2007-09-04 01:20:00,1.43332,1.43355,1.43328,1.43349,38000000.0
2007-09-04 01:21:00,1.43353,1.43366,1.43343,1.43358,48400000.0
2007-09-04 01:22:00,1.43341,1.43348,1.43332,1.43332,74300000.0
2007-09-04 01:23:00,1.4336,1.43375,1.43354,1.43358,25200000.0
2007-09-04 01:24:00,1.43332,1.4337,1.43328,1.43365,83700001.0
2007-09-04 01:25:00,1.43362,1.43365,1.43345,1.43365,47600000.0
2007-09-04 01:26:00,1.43328,1.43331,1.43313,1.43318,180800000.0
2007-09-04 01:27:00,1.4334,1.4336,1.43326,1.43338,38300000.0
2007-09-04 01:28:00,1.43308,1.43327,1.43307,1.43319,36300000.0
2007-09-04 01:29:00,1.43342,1.43351,1.43329,1.43351,43400000.0
2007-09-04 01:30:00,1.43338,1.43342,1.43317,1.43334,63400001.0
2007-09-04 01:31:00,1.43327,1.43334,1.43323,1.43328,40800000.0
2007-09-04 01:32:00,1.43332,1.4336,1.43332,1.4336,56600000.0
2007-09-04 01:33:00,1.43359,1.43359,1.43302,1.43311,75000000.0
2007-09-04 01:34:00,1.43326,1.43344,1.43319,1.43341,120000000.0
2007-09-04 01:35:00,1.43342,1.43342,1.43313,1.43325,30600000.0
2007-09-04 01:36:00,1.43337,1.43362,1.43337,1.43352,32500000.0
2007-09-04 01:37:00,1.43331,1.43333,1.43326,1.43326,26800000.0
2007-09-04 01:38:00,1.43361,1.43361,1.43321,1.43329,51400000.0
2007-09-04 01:39:00,1.43354,1.4336,1.43326,1.43349,39800000.0
2007-09-04 01:40:00,1.43333,1.4336,1.43325,1.43359,34600000.0
2007-09-04 01:41:00,1.43338,1.43375,1.43307,1.43345,28100000.0
2007-09-04 01:42:00,1.43327,1.43356,1.43308,1.43331,219500000.0
2007-09-04 01:43:00,1.43361,1.43369,1.43341,1.43357,41800000.0
2007-09-04 01:44:00,1.43333,1.43345,1.4332,1.43338,301600001.0
2007-09-04 01:45:00,1.43325,1.43345,1.43308,1.43345,163300000.0
2007-09-04 01:46:00,1.43352,1.43353,1.43331,1.43331,39900000.0
2007-09-04 01:47:00,1.43334,1.43342,1.4333,1.43342,58000000.0
2007-09-04 01:48:00,1.43343,1.43343,1.43332,1.43332,32200000.0
2007-09-04 01:49:00,1.4333,1.43366,1.4333,1.4333,146400000.0
2007-09-04 01:50:00,1.43343,1.43371,1.43331,1.43348,180400000.0
2007-09-04 01:51:00,1.43334,1.43344,1.43318,1.43327,66700001.0
2007-09-04 01:52:00,1.43317,1.43329,1.43268,1.43307,202400000.0
2007-09-04 01:53:00,1.43311,1.43328,1.43281,1.43328,91800000.0
2007-09-04 01:54:00,1.43313,1.43315,1.43301,1.43315,69000000.0
2007-09-04 01:55:00,1.43319,1.4332,1.43308,1.43309,72600000.0
2007-09-04 01:56:00,1.43306,1.4331,1.4329,1.43296,79100000.0
2007-09-04 01:57:00,1.43279,1.43286,1.43248,1.43248,75100000.0
2007-09-04 01:58:00,1.43254,1.43259,1.43245,1.4325,55200000.0
2007-09-04 01:59:00,1.43265,1.4329,1.43261,1.43283,29400000.0
2007-09-04 02:00:00,1.43298,1.43316,1.43291,1.43311,40600000.0
2007-09-04 02:01:00,1.43286,1.43317,1.4328,1.43306,16200000.0
2007-09-04 02:02:00,1.4331,1.4331,1.43275,1.43281,51800000.0
2007-09-04 02:03:00,1.43286,1.43316,1.43286,1.43301,44200000.0
2007-09-04 02:04:00,1.43296,1.43327,1.43296,1.43301,44600000.0
2007-09-04 02:05:00,1.43301,1.43321,1.43301,1.43303,42200000.0
2007-09-04 02:06:00,1.43304,1.43313,1.43301,1.43312,45800000.0
2007-09-04 02:07:00,1.43296,1.4334,1.43296,1.4334,34600000.0
2007-09-04 02:08:00,1.43323,1.43349,1.4332,1.43349,21200000.0
2007-09-04 02:09:00,1.43336,1.43336,1.4328,1.43316,46800000.0
2007-09-04 02:10:00,1.43327,1.43356,1.43292,1.43343,25600000.0
2007-09-04 02:11:00,1.4331,1.43356,1.4331,1.43337,36100000.0
2007-09-04 02:12:00,1.43331,1.43357,1.43329,1.43347,31200000.0
2007-09-04 02:13:00,1.4334,1.43352,1.4332,1.4333,41000000.0
2007-09-04 02:14:00,1.4333,1.43334,1.43313,1.43328,34800000.0
2007-09-04 02:15:00,1.43328,1.43328,1.43287,1.43325,34400000.0
2007-09-04 02:16:00,1.43328,1.43335,1.43302,1.43316,25800000.0
2007-09-04 02:17:00,1.43321,1.4334,1.43307,1.4334,33600000.0
2007-09-04 02:18:00,1.43336,1.43353,1.43326,1.43339,42600000.0
2007-09-04 02:19:00,1.43343,1.43345,1.43332,1.43339,50800000.0
2007-09-04 02:20:00,1.43338,1.43338,1.43292,1.4333,42100000.0
2007-09-04 02:21:00,1.43321,1.43353,1.4332,1.43353,20400000.0
2007-09-04 02:22:00,1.43364,1.43378,1.43327,1.43352,30200000.0
2007-09-04 02:23:00,1.43347,1.43368,1.43338,1.43338,20600000.0
2007-09-04 02:24:00,1.43277,1.43332,1.43277,1.4329,22800000.0
2007-09-04 02:25:00,1.43341,1.43346,1.43301,1.43345,33000000.0
2007-09-04 02:26:00,1.43346,1.43346,1.4332,1.43321,32800000.0
2007-09-04 02:27:00,1.43325,1.43339,1.43318,1.43329,32400000.0
2007-09-04 02:28:00,1.43338,1.43357,1.43329,1.43329,40500000.0
2007-09-04 02:29:00,1.43338,1.43384,1.43338,1.43384,49100000.0
2007-09-04 02:30:00,1.4337,1.43379,1.43363,1.43379,41800001.0
2007-09-04 02:31:00,1.43352,1.43356,1.43327,1.43338,45100000.0
2007-09-04 02:32:00,1.43358,1.43358,1.43332,1.4335,50100000.0
2007-09-04 02:33:00,1.43359,1.43375,1.43351,1.43354,28400000.0
2007-09-04 02:34:00,1.4336,1.4337,1.43318,1.43342,44400000.0
2007-09-04 02:35:00,1.43338,1.43349,1.43327,1.43343,38000000.0
2007-09-04 02:36:00,1.43302,1.43343,1.43302,1.43327,35600000.0
2007-09-04 02:37:00,1.4334,1.4336,1.43323,1.43352,34400000.0
2007-09-04 02:38:00,1.43352,1.4338,1.43341,1.43341,42000000.0
2007-09-04 02:39:00,1.43362,1.43363,1.43302,1.43362,30200000.0
2007-09-04 02:40:00,1.4336,1.43374,1.43351,1.43358,35000000.0
2007-09-04 02:41:00,1.43351,1.43351,1.43307,1.43319,39800000.0
2007-09-04 02:42:00,1.43334,1.43334,1.43307,1.43332,38200000.0
2007-09-04 02:43:00,1.43333,1.4335,1.43326,1.43337,28200000.0
2007-09-04 02:44:00,1.4332,1.4332,1.4329,1.43313,32800000.0
2007-09-04 02:45:00,1.43294,1.43304,1.43276,1.43276,25600000.0
2007-09-04 02:46:00,1.43255,1.43255,1.43218,1.43244,31000000.0
2007-09-04 02:47:00,1.43216,1.43231,1.43191,1.43216,43700000.0
2007-09-04 02:48:00,1.4323,1.4323,1.43206,1.43206,48800001.0
2007-09-04 02:49:00,1.43196,1.43198,1.43152,1.43198,30600000.0
2007-09-04 02:50:00,1.43215,1.43222,1.43187,1.43207,29800000.0
2007-09-04 02:51:00,1.43158,1.43195,1.43158,1.43194,26200000.0
2007-09-04 02:52:00,1.43168,1.43168,1.43121,1.43158,44800000.0
2007-09-04 02:53:00,1.43134,1.43134,1.43085,1.43106,49400000.0
2007-09-04 02:54:00,1.43114,1.43152,1.43113,1.43152,26800000.0
2007-09-04 02:55:00,1.4316,1.43299,1.4316,1.43235,31400000.0
2007-09-04 02:56:00,1.43227,1.43266,1.4322,1.43253,39600000.0
2007-09-04 02:57:00,1.43246,1.43313,1.43246,1.43313,34800000.0
2007-09-04 02:58:00,1.43315,1.43315,1.43285,1.433,34900000.0
2007-09-04 02:59:00,1.43292,1.43312,1.43286,1.43304,40000000.0
2007-09-04 03:00:00,1.43317,1.43317,1.43299,1.43311,44600000.0
2007-09-04 03:01:00,1.43296,1.43316,1.43287,1.43316,25400000.0
2007-09-04 03:02:00,1.43296,1.43319,1.43296,1.43317,33700000.0
2007-09-04 03:03:00,1.43316,1.43319,1.43299,1.43314,42800000.0
2007-09-04 03:04:00,1.43308,1.43339,1.43291,1.43291,30800001.0
2007-09-04 03:05:00,1.43353,1.43353,1.43294,1.43294,35600000.0
2007-09-04 03:06:00,1.43333,1.43336,1.43311,1.43311,62200001.0
2007-09-04 03:07:00,1.4333,1.4333,1.4331,1.43315,39400001.0
2007-09-04 03:08:00,1.4333,1.43335,1.43313,1.43325,39400000.0
2007-09-04 03:09:00,1.43334,1.43334,1.43281,1.43292,28200000.0
2007-09-04 03:10:00,1.43302,1.43317,1.43284,1.43307,35000000.0
2007-09-04 03:11:00,1.43294,1.43315,1.43273,1.43273,37400000.0
2007-09-04 03:12:00,1.43296,1.43311,1.4329,1.43308,35400000.0
2007-09-04 03:13:00,1.43319,1.43319,1.43301,1.43311,33000000.0
2007-09-04 03:14:00,1.43292,1.43314,1.43284,1.43314,48200001.0
2007-09-04 03:15:00,1.43312,1.43317,1.43301,1.43312,38800000.0
2007-09-04 03:16:00,1.43305,1.43305,1.43222,1.43232,25800000.0
2007-09-04 03:17:00,1.43258,1.43259,1.4324,1.43241,54100000.0
2007-09-04 03:18:00,1.43241,1.43264,1.4322,1.43264,26000000.0
2007-09-04 03:19:00,1.43274,1.43274,1.4325,1.43263,24000000.0
2007-09-04 03:20:00,1.43277,1.43279,1.43254,1.43263,53400000.0
2007-09-04 03:21:00,1.43263,1.43279,1.43257,1.43262,30400000.0
2007-09-04 03:22:00,1.43258,1.43262,1.43244,1.43262,31200001.0
2007-09-04 03:23:00,1.43259,1.43266,1.4325,1.43266,20000000.0
2007-09-04 03:24:00,1.43284,1.43298,1.4327,1.43298,28000000.0
2007-09-04 03:25:00,1.43268,1.43295,1.43264,1.43295,38200001.0
2007-09-04 03:26:00,1.43291,1.43294,1.43266,1.43294,19000000.0
2007-09-04 03:27:00,1.43269,1.43295,1.43262,1.43266,24400000.0
2007-09-04 03:28:00,1.43279,1.43279,1.43259,1.43259,25000000.0
2007-09-04 03:29:00,1.43265,1.43284,1.43238,1.43238,46400000.0
2007-09-04 03:30:00,1.4325,1.43285,1.4325,1.43255,31200000.0
2007-09-04 03:31:00,1.43264,1.43282,1.43253,1.43269,36000000.0
2007-09-04 03:32:00,1.43243,1.4325,1.43223,1.4325,32800000.0
2007-09-04 03:33:00,1.43264,1.43277,1.4326,1.43277,26800000.0
2007-09-04 03:34:00,1.43281,1.43298,1.43259,1.43268,54200000.0
2007-09-04 03:35:00,1.43281,1.43292,1.43253,1.43282,54300000.0
2007-09-04 03:36:00,1.4327,1.43286,1.43228,1.43268,67600000.0
2007-09-04 03:37:00,1.43273,1.43305,1.4327,1.43293,42700000.0
2007-09-04 03:38:00,1.43313,1.43326,1.43308,1.43322,37300000.0
2007-09-04 03:39:00,1.43331,1.43335,1.43297,1.43335,39900000.0
2007-09-04 03:40:00,1.43325,1.43338,1.43319,1.43338,38100000.0
2007-09-04 03:41:00,1.43316,1.43342,1.43316,1.43324,41200000.0
2007-09-04 03:42:00,1.43311,1.43314,1.43279,1.433,40400000.0
2007-09-04 03:43:00,1.43281,1.43303,1.4326,1.43303,30600000.0
2007-09-04 03:44:00,1.43291,1.43317,1.43291,1.43302,31600000.0
2007-09-04 03:45:00,1.43325,1.43325,1.43293,1.43306,37600000.0
2007-09-04 03:46:00,1.43298,1.43305,1.43269,1.43305,31400000.0
2007-09-04 03:47:00,1.43291,1.43344,1.43287,1.43344,21000000.0
2007-09-04 03:48:00,1.43324,1.43352,1.43324,1.43349,33200000.0
2007-09-04 03:49:00,1.43349,1.43378,1.43347,1.43378,42600000.0
2007-09-04 03:50:00,1.43382,1.43394,1.43362,1.43368,49400000.0
2007-09-04 03:51:00,1.43373,1.43373,1.43348,1.43354,49700000.0
2007-09-04 03:52:00,1.43347,1.43371,1.43344,1.43358,37800000.0
2007-09-04 03:53:00,1.43376,1.43376,1.43347,1.43347,28000000.0
2007-09-04 03:54:00,1.43357,1.43357,1.43329,1.43329,4800000.0
2007-09-04 03:55:00,1.43339,1.43347,1.43336,1.43336,32600000.0
2007-09-04 03:56:00,1.43338,1.43348,1.43328,1.43338,47800001.0
2007-09-04 03:57:00,1.43332,1.43339,1.43281,1.43338,46600000.0
2007-09-04 03:58:00,1.43345,1.43348,1.43325,1.43348,47200000.0
2007-09-04 03:59:00,1.43328,1.43348,1.43321,1.43337,32000000.0
2007-09-04 04:00:00,1.43327,1.43362,1.43313,1.43362,55500000.0
2007-09-04 04:01:00,1.43361,1.43362,1.43312,1.43343,26000000.0
2007-09-04 04:02:00,1.43334,1.43334,1.43292,1.43292,35400000.0
2007-09-04 04:03:00,1.43291,1.4331,1.43278,1.43309,24600000.0
2007-09-04 04:04:00,1.4329,1.4331,1.4329,1.43292,36200000.0
2007-09-04 04:05:00,1.43249,1.4333,1.43249,1.4333,68800002.0
2007-09-04 04:06:00,1.43324,1.43334,1.43304,1.43334,24100000.0
2007-09-04 04:07:00,1.43304,1.43309,1.43274,1.43309,22600000.0
2007-09-04 04:08:00,1.43316,1.43328,1.43303,1.43321,36800000.0
2007-09-04 04:09:00,1.43303,1.4332,1.43284,1.43313,32200000.0
2007-09-04 04:10:00,1.4331,1.43322,1.43284,1.4332,29400000.0
2007-09-04 04:11:00,1.43326,1.43326,1.43299,1.43315,48100001.0
2007-09-04 04:12:00,1.43299,1.43313,1.43285,1.43313,52500000.0
2007-09-04 04:13:00,1.43317,1.4333,1.43274,1.43326,30400000.0
2007-09-04 04:14:00,1.433,1.4332,1.43277,1.43297,49200000.0
2007-09-04 04:15:00,1.43308,1.4332,1.43296,1.4332,50300000.0
2007-09-04 04:16:00,1.43308,1.4331,1.4326,1.43306,30800000.0
2007-09-04 04:17:00,1.43314,1.43321,1.43297,1.43317,35600000.0
2007-09-04 04:18:00,1.43258,1.43299,1.43258,1.43299,53700001.0
2007-09-04 04:19:00,1.43298,1.43334,1.43298,1.43334,30600000.0
2007-09-04 04:20:00,1.43308,1.4331,1.43298,1.43304,23400000.0
2007-09-04 04:21:00,1.43323,1.43324,1.43308,1.43316,56500000.0
2007-09-04 04:22:00,1.43315,1.43316,1.43302,1.43305,49500000.0
2007-09-04 04:23:00,1.43294,1.43313,1.43294,1.43313,40400000.0
2007-09-04 04:24:00,1.43306,1.43319,1.43306,1.43311,29500000.0
2007-09-04 04:25:00,1.43316,1.43316,1.43277,1.43287,43200000.0
2007-09-04 04:26:00,1.43308,1.43319,1.43302,1.43302,36600000.0
2007-09-04 04:27:00,1.43315,1.43325,1.43296,1.43301,45700000.0
2007-09-04 04:28:00,1.4332,1.4332,1.43269,1.43314,25600000.0
2007-09-04 04:29:00,1.43313,1.43324,1.43291,1.43324,55600000.0
2007-09-04 04:30:00,1.43309,1.43326,1.43287,1.43304,33500000.0
2007-09-04 04:31:00,1.43277,1.43311,1.43277,1.43297,46200000.0
2007-09-04 04:32:00,1.43303,1.4332,1.43303,1.4331,32600000.0
2007-09-04 04:33:00,1.43328,1.43328,1.43299,1.43316,25000000.0
2007-09-04 04:34:00,1.43309,1.43319,1.43301,1.43307,48100000.0
2007-09-04 04:35:00,1.43286,1.43308,1.43286,1.43293,35200000.0
2007-09-04 04:36:00,1.4331,1.4331,1.43295,1.43295,44900000.0
2007-09-04 04:37:00,1.43291,1.43291,1.43245,1.43265,48000001.0
2007-09-04 04:38:00,1.43255,1.43262,1.43228,1.43262,29000000.0
2007-09-04 04:39:00,1.43242,1.43276,1.43217,1.43276,40000000.0
2007-09-04 04:40:00,1.43271,1.43284,1.43259,1.43264,36600000.0
2007-09-04 04:41:00,1.43255,1.43273,1.43233,1.4327,47900000.0
2007-09-04 04:42:00,1.43259,1.43275,1.43254,1.43275,31800000.0
2007-09-04 04:43:00,1.43281,1.43301,1.43277,1.43286,42600000.0
2007-09-04 04:44:00,1.43275,1.43284,1.43218,1.43271,46800000.0
2007-09-04 04:45:00,1.43267,1.43282,1.43258,1.43282,38200001.0
2007-09-04 04:46:00,1.4327,1.43285,1.43217,1.43217,25600000.0
2007-09-04 04:47:00,1.43267,1.43282,1.43248,1.43268,35400000.0
2007-09-04 04:48:00,1.43244,1.43258,1.43236,1.43258,37400000.0
2007-09-04 04:49:00,1.43241,1.43279,1.43232,1.4324,53200000.0
2007-09-04 04:50:00,1.43251,1.43271,1.43242,1.43244,24800000.0
2007-09-04 04:51:00,1.4324,1.43273,1.43237,1.43273,35000000.0
2007-09-04 04:52:00,1.43274,1.43284,1.43259,1.43259,34400000.0
2007-09-04 04:53:00,1.43274,1.43274,1.4325,1.43253,59000000.0
2007-09-04 04:54:00,1.43254,1.43263,1.43246,1.43259,34600000.0
2007-09-04 04:55:00,1.43264,1.4327,1.43245,1.43253,33600001.0
2007-09-04 04:56:00,1.43248,1.43273,1.43248,1.43273,46900000.0
2007-09-04 04:57:00,1.43247,1.4325,1.43241,1.43242,47400000.0
2007-09-04 04:58:00,1.43268,1.43268,1.43236,1.43255,41000000.0
2007-09-04 04:59:00,1.43243,1.43272,1.43243,1.43258,33200000.0
2007-09-04 05:00:00,1.43268,1.43273,1.43251,1.43268,44100000.0
2007-09-04 05:01:00,1.43251,1.43265,1.43251,1.43258,18600000.0
2007-09-04 05:02:00,1.4323,1.43271,1.4323,1.43271,39200000.0
2007-09-04 05:03:00,1.43284,1.43284,1.43256,1.43275,47000001.0
2007-09-04 05:04:00,1.43258,1.43276,1.43257,1.43276,23400000.0
2007-09-04 05:05:00,1.43261,1.43303,1.43261,1.43303,38500000.0
2007-09-04 05:06:00,1.43315,1.43335,1.43301,1.4332,35400000.0
2007-09-04 05:07:00,1.43312,1.43312,1.4328,1.43293,34400000.0
2007-09-04 05:08:00,1.43292,1.43295,1.43277,1.43279,27800000.0
2007-09-04 05:09:00,1.43281,1.4329,1.43266,1.43271,77200002.0
2007-09-04 05:10:00,1.43276,1.43291,1.43251,1.43274,31800000.0
2007-09-04 05:11:00,1.43281,1.43294,1.43257,1.43257,38800000.0
2007-09-04 05:12:00,1.43274,1.43279,1.4326,1.43268,30400000.0
2007-09-04 05:13:00,1.43256,1.43276,1.43256,1.43266,35600000.0
2007-09-04 05:14:00,1.43275,1.43275,1.43247,1.43267,26600000.0
2007-09-04 05:15:00,1.43271,1.43271,1.43242,1.43258,28200000.0
2007-09-04 05:16:00,1.4326,1.43277,1.43258,1.43265,38900000.0
2007-09-04 05:17:00,1.43251,1.43273,1.4325,1.43261,17400000.0
2007-09-04 05:18:00,1.43268,1.43273,1.43251,1.43251,42800000.0
2007-09-04 05:19:00,1.43227,1.43274,1.43227,1.43272,45900000.0
2007-09-04 05:20:00,1.43257,1.4328,1.43246,1.43273,25800000.0
2007-09-04 05:21:00,1.43275,1.43276,1.43256,1.4326,37600000.0
2007-09-04 05:22:00,1.43268,1.43277,1.43257,1.43266,38000000.0
2007-09-04 05:23:00,1.4321,1.433,1.4321,1.43269,32600000.0
2007-09-04 05:24:00,1.43242,1.43264,1.43242,1.43253,38100000.0
2007-09-04 05:25:00,1.43241,1.43264,1.43228,1.43256,49400000.0
2007-09-04 05:26:00,1.43249,1.43252,1.43236,1.43237,34800000.0
2007-09-04 05:27:00,1.43247,1.43259,1.43238,1.43244,47600000.0
2007-09-04 05:28:00,1.4326,1.43269,1.432,1.43266,41800000.0
2007-09-04 05:29:00,1.43249,1.43263,1.43242,1.43254,27800000.0
2007-09-04 05:30:00,1.43241,1.43254,1.43225,1.4325,33200000.0
2007-09-04 05:31:00,1.43247,1.43259,1.43234,1.43237,40800000.0
2007-09-04 05:32:00,1.43241,1.43248,1.43201,1.43235,42400000.0
2007-09-04 05:33:00,1.43246,1.43246,1.43207,1.43207,38000000.0
2007-09-04 05:34:00,1.43221,1.43226,1.43208,1.43212,52300001.0
2007-09-04 05:35:00,1.43226,1.4323,1.43204,1.43222,34200000.0
2007-09-04 05:36:00,1.43208,1.43226,1.43208,1.4321,36600000.0
2007-09-04 05:37:00,1.43216,1.43235,1.43206,1.4323,59600000.0
2007-09-04 05:38:00,1.43216,1.43231,1.43191,1.43201,47200000.0
2007-09-04 05:39:00,1.43205,1.43247,1.43196,1.43241,31200000.0
2007-09-04 05:40:00,1.43236,1.43251,1.43228,1.43233,23400000.0
2007-09-04 05:41:00,1.43225,1.43239,1.43195,1.43238,63000001.0
2007-09-04 05:42:00,1.43233,1.43234,1.43212,1.43234,15800000.0
2007-09-04 05:43:00,1.4321,1.43239,1.4321,1.43231,46600000.0
2007-09-04 05:44:00,1.43235,1.43247,1.43218,1.43245,33800000.0
2007-09-04 05:45:00,1.43228,1.43273,1.43228,1.43235,42800001.0
2007-09-04 05:46:00,1.43245,1.4325,1.4324,1.4324,29600000.0
2007-09-04 05:47:00,1.43245,1.4326,1.43233,1.43251,59400001.0
2007-09-04 05:48:00,1.43245,1.43269,1.43245,1.43252,33000000.0
2007-09-04 05:49:00,1.43249,1.43249,1.43219,1.43237,47800000.0
2007-09-04 05:50:00,1.43222,1.43243,1.43208,1.43238,41400000.0
2007-09-04 05:51:00,1.4325,1.4325,1.4321,1.4321,34000000.0
2007-09-04 05:52:00,1.43242,1.43265,1.43238,1.43238,25600000.0
2007-09-04 05:53:00,1.4325,1.43262,1.43216,1.43262,49600001.0
2007-09-04 05:54:00,1.4325,1.43261,1.43233,1.43261,47000000.0
2007-09-04 05:55:00,1.43251,1.43266,1.43239,1.43261,17400000.0
2007-09-04 05:56:00,1.43263,1.43263,1.43232,1.4325,31000000.0
2007-09-04 05:57:00,1.43231,1.43254,1.43225,1.43225,27200000.0
2007-09-04 05:58:00,1.43232,1.43249,1.43222,1.43224,40200000.0
2007-09-04 05:59:00,1.43236,1.43236,1.43219,1.43221,36600000.0
2007-09-04 06:00:00,1.43214,1.43235,1.43204,1.43224,30000000.0
2007-09-04 06:01:00,1.4322,1.43245,1.4322,1.43224,36600000.0
2007-09-04 06:02:00,1.43225,1.43246,1.43188,1.43246,41900000.0
2007-09-04 06:03:00,1.43251,1.43255,1.43231,1.43235,40500000.0
2007-09-04 06:04:00,1.4325,1.4326,1.43238,1.43255,32200000.0
2007-09-04 06:05:00,1.43259,1.43291,1.4325,1.43264,42600000.0
2007-09-04 06:06:00,1.43263,1.43295,1.43263,1.43286,36300000.0
2007-09-04 06:07:00,1.43286,1.43292,1.43265,1.4327,47200000.0
2007-09-04 06:08:00,1.43275,1.43288,1.43262,1.4328,35200000.0
2007-09-04 06:09:00,1.43259,1.43288,1.43259,1.4328,28200000.0
2007-09-04 06:10:00,1.43305,1.43314,1.43299,1.43301,18400000.0
2007-09-04 06:11:00,1.43289,1.43311,1.43277,1.43284,43200000.0
2007-09-04 06:12:00,1.43291,1.43311,1.43289,1.43289,32000000.0
2007-09-04 06:13:00,1.43301,1.43321,1.43291,1.43309,38000000.0
2007-09-04 06:14:00,1.43311,1.43317,1.43279,1.43305,48900000.0
2007-09-04 06:15:00,1.43298,1.43317,1.43287,1.43297,27200000.0
2007-09-04 06:16:00,1.43306,1.43306,1.43286,1.43296,25400000.0
2007-09-04 06:17:00,1.4327,1.43304,1.4327,1.43292,22200000.0
2007-09-04 06:18:00,1.43285,1.43303,1.43278,1.4329,36200000.0
2007-09-04 06:19:00,1.43285,1.43286,1.43266,1.43266,36800001.0
2007-09-04 06:20:00,1.4329,1.43295,1.43272,1.43272,47000000.0
2007-09-04 06:21:00,1.4329,1.43298,1.4328,1.43298,21800000.0
2007-09-04 06:22:00,1.43291,1.43291,1.43251,1.43261,35200000.0
2007-09-04 06:23:00,1.43257,1.43265,1.43224,1.43265,24000000.0
2007-09-04 06:24:00,1.43261,1.43266,1.43232,1.43261,28200000.0
2007-09-04 06:25:00,1.43267,1.43272,1.43259,1.43272,41400000.0
2007-09-04 06:26:00,1.43275,1.4329,1.43262,1.43282,38700000.0
2007-09-04 06:27:00,1.43275,1.43279,1.43268,1.43277,61000001.0
2007-09-04 06:28:00,1.43266,1.43279,1.43259,1.43271,30100000.0
2007-09-04 06:29:00,1.43264,1.4329,1.43263,1.4329,30400000.0
2007-09-04 06:30:00,1.4329,1.43293,1.43279,1.43293,40000000.0
2007-09-04 06:31:00,1.43286,1.4329,1.4328,1.43282,40000001.0
2007-09-04 06:32:00,1.43293,1.433,1.43272,1.43283,50500000.0
2007-09-04 06:33:00,1.43274,1.43296,1.43265,1.43278,45800000.0
2007-09-04 06:34:00,1.43252,1.43303,1.43252,1.43281,49900000.0
2007-09-04 06:35:00,1.43282,1.43317,1.43281,1.43294,37800000.0
2007-09-04 06:36:00,1.4326,1.43309,1.4326,1.43308,44000000.0
2007-09-04 06:37:00,1.43317,1.43332,1.43285,1.43285,54800000.0
2007-09-04 06:38:00,1.43334,1.43341,1.43298,1.43298,33800000.0
2007-09-04 06:39:00,1.43291,1.43308,1.43288,1.43298,33500000.0
2007-09-04 06:40:00,1.43303,1.43323,1.43303,1.43308,42200000.0
2007-09-04 06:41:00,1.43304,1.43336,1.43269,1.43336,64199999.0
2007-09-04 06:42:00,1.4328,1.43318,1.4328,1.43314,91700000.0
2007-09-04 06:43:00,1.43334,1.43342,1.43305,1.43316,29800000.0
2007-09-04 06:44:00,1.43314,1.43327,1.43309,1.43319,40100000.0
2007-09-04 06:45:00,1.43311,1.43332,1.43304,1.43306,89900000.0
2007-09-04 06:46:00,1.43312,1.43329,1.43306,1.43309,40400000.0
2007-09-04 06:47:00,1.43324,1.43327,1.43305,1.43314,39600000.0
2007-09-04 06:48:00,1.43308,1.43335,1.43295,1.43314,36100000.0
2007-09-04 06:49:00,1.43309,1.43324,1.43299,1.43322,47800000.0
2007-09-04 06:50:00,1.43325,1.43333,1.43312,1.43326,40900000.0
2007-09-04 06:51:00,1.43316,1.43316,1.43298,1.43306,27600000.0
2007-09-04 06:52:00,1.43316,1.43339,1.43298,1.43339,49300000.0
2007-09-04 06:53:00,1.43344,1.43344,1.43308,1.43325,39600000.0
2007-09-04 06:54:00,1.4332,1.4334,1.43306,1.43319,42400000.0
2007-09-04 06:55:00,1.43334,1.43334,1.43314,1.4332,19600000.0
2007-09-04 06:56:00,1.4333,1.43332,1.43315,1.43322,40000000.0
2007-09-04 06:57:00,1.43337,1.4334,1.4329,1.4332,44700000.0
2007-09-04 06:58:00,1.43281,1.43338,1.43281,1.43336,29200000.0
2007-09-04 06:59:00,1.43313,1.43341,1.43304,1.43328,32600000.0
2007-09-04 07:00:00,1.43334,1.43368,1.43334,1.43348,61300000.0
2007-09-04 07:01:00,1.43358,1.43362,1.43343,1.43348,44200000.0
2007-09-04 07:02:00,1.43337,1.43352,1.43337,1.43337,50000000.0
2007-09-04 07:03:00,1.43361,1.43361,1.43337,1.43347,37800000.0
2007-09-04 07:04:00,1.43368,1.43369,1.4334,1.43346,47000001.0
2007-09-04 07:05:00,1.43352,1.43379,1.43335,1.43335,58600000.0
2007-09-04 07:06:00,1.43349,1.43374,1.43348,1.43374,39800000.0
2007-09-04 07:07:00,1.43372,1.43376,1.43354,1.43358,23400000.0
2007-09-04 07:08:00,1.4337,1.43383,1.4336,1.4336,19600000.0
2007-09-04 07:09:00,1.43386,1.43386,1.43374,1.43379,33200000.0
2007-09-04 07:10:00,1.43384,1.43384,1.43376,1.43377,21000000.0
2007-09-04 07:11:00,1.43376,1.43396,1.43372,1.43372,33000000.0
2007-09-04 07:12:00,1.43393,1.43408,1.43367,1.43378,47100000.0
2007-09-04 07:13:00,1.43398,1.43398,1.43381,1.43391,42600000.0
2007-09-04 07:14:00,1.43365,1.43389,1.43365,1.43371,41100000.0
2007-09-04 07:15:00,1.43394,1.43404,1.43368,1.434,23200000.0
2007-09-04 07:16:00,1.4336,1.43403,1.4336,1.43403,31800000.0
2007-09-04 07:17:00,1.43408,1.43408,1.43364,1.43395,36200000.0
2007-09-04 07:18:00,1.43402,1.43409,1.43376,1.43399,43400000.0
2007-09-04 07:19:00,1.43392,1.43406,1.43382,1.43384,39000000.0
2007-09-04 07:20:00,1.43371,1.43402,1.43359,1.43382,68700000.0
2007-09-04 07:21:00,1.43389,1.43406,1.43382,1.43406,37000000.0
2007-09-04 07:22:00,1.43399,1.43404,1.43379,1.43403,36000000.0
2007-09-04 07:23:00,1.43403,1.43429,1.4339,1.43413,32600000.0
2007-09-04 07:24:00,1.43404,1.43416,1.43395,1.43413,50000000.0
2007-09-04 07:25:00,1.43419,1.43419,1.43387,1.43393,51000000.0
2007-09-04 07:26:00,1.43381,1.43399,1.43367,1.43374,36400000.0
2007-09-04 07:27:00,1.43344,1.43344,1.43287,1.43312,46000000.0
2007-09-04 07:28:00,1.43339,1.43363,1.43314,1.4334,61200000.0
2007-09-04 07:29:00,1.43334,1.43347,1.43329,1.43347,24800000.0
2007-09-04 07:30:00,1.4335,1.43368,1.43318,1.43355,38100000.0
2007-09-04 07:31:00,1.43336,1.43364,1.43331,1.43364,23200000.0
2007-09-04 07:32:00,1.43334,1.43359,1.43308,1.43347,49400000.0
2007-09-04 07:33:00,1.43334,1.43337,1.43293,1.43293,40000000.0
2007-09-04 07:34:00,1.43304,1.43382,1.43304,1.43382,40200000.0
2007-09-04 07:35:00,1.43363,1.43381,1.43363,1.43377,27000000.0
2007-09-04 07:36:00,1.43362,1.43388,1.43347,1.4337,44200000.0
2007-09-04 07:37:00,1.43363,1.43366,1.43347,1.43358,40800000.0
2007-09-04 07:38:00,1.43352,1.43352,1.43324,1.43324,40600000.0
2007-09-04 07:39:00,1.43305,1.43336,1.43303,1.43319,29000000.0
2007-09-04 07:40:00,1.43324,1.43335,1.43314,1.43327,40000000.0
2007-09-04 07:41:00,1.43332,1.43361,1.4333,1.43353,38900000.0
2007-09-04 07:42:00,1.43342,1.43355,1.43312,1.43354,47900001.0
2007-09-04 07:43:00,1.43348,1.43364,1.43335,1.43348,52500000.0
2007-09-04 07:44:00,1.4336,1.4336,1.43336,1.43358,25400000.0
2007-09-04 07:45:00,1.43343,1.43343,1.43277,1.43328,37200000.0
2007-09-04 07:46:00,1.43328,1.43334,1.43297,1.43297,33300000.0
2007-09-04 07:47:00,1.43307,1.43321,1.4327,1.43321,48400000.0
2007-09-04 07:48:00,1.43307,1.43313,1.43294,1.43311,33200000.0
2007-09-04 07:49:00,1.43307,1.43337,1.43285,1.43293,56500000.0
2007-09-04 07:50:00,1.43327,1.43345,1.43327,1.43345,31800000.0
2007-09-04 07:51:00,1.43344,1.43355,1.43321,1.43346,28600000.0
2007-09-04 07:52:00,1.43333,1.43347,1.4332,1.43339,33900000.0
2007-09-04 07:53:00,1.43358,1.43362,1.43342,1.43358,29100000.0
2007-09-04 07:54:00,1.43355,1.43381,1.43355,1.43378,27400000.0
2007-09-04 07:55:00,1.43399,1.43417,1.43385,1.43402,48800000.0
2007-09-04 07:56:00,1.43398,1.43403,1.43375,1.43397,25800000.0
2007-09-04 07:57:00,1.43382,1.43393,1.43374,1.43388,24400000.0
2007-09-04 07:58:00,1.43368,1.43399,1.43366,1.43399,50500000.0
2007-09-04 07:59:00,1.43373,1.43434,1.43373,1.43418,49800000.0
2007-09-04 08:00:00,1.43416,1.4344,1.43416,1.4342,39100000.0
2007-09-04 08:01:00,1.43404,1.43416,1.43402,1.43402,27200000.0
2007-09-04 08:02:00,1.43438,1.43456,1.43425,1.4345,29400000.0
2007-09-04 08:03:00,1.43453,1.43453,1.4343,1.43437,37200000.0
2007-09-04 08:04:00,1.43436,1.43456,1.43436,1.43443,28800000.0
2007-09-04 08:05:00,1.43453,1.4346,1.43452,1.43456,23200000.0
2007-09-04 08:06:00,1.4345,1.43477,1.4345,1.43459,60600000.0
2007-09-04 08:07:00,1.43452,1.4347,1.43439,1.4345,40600000.0
2007-09-04 08:08:00,1.4343,1.43448,1.43412,1.43412,51900000.0
2007-09-04 08:09:00,1.4343,1.43442,1.43415,1.43442,45800000.0
2007-09-04 08:10:00,1.43434,1.4344,1.43419,1.43433,51600001.0
2007-09-04 08:11:00,1.43431,1.43438,1.43416,1.43438,60000000.0
2007-09-04 08:12:00,1.43432,1.43439,1.4341,1.4341,42400000.0
2007-09-04 08:13:00,1.4338,1.43443,1.4338,1.43412,37600000.0
2007-09-04 08:14:00,1.43405,1.43413,1.43401,1.43404,32600000.0
2007-09-04 08:15:00,1.43415,1.43417,1.43403,1.43403,42300000.0
2007-09-04 08:16:00,1.43403,1.43418,1.43377,1.43418,17200000.0
2007-09-04 08:17:00,1.43428,1.43428,1.43389,1.43405,52400000.0
2007-09-04 08:18:00,1.43429,1.43445,1.43399,1.43425,48000000.0
2007-09-04 08:19:00,1.43447,1.43463,1.43438,1.43447,35400000.0
2007-09-04 08:20:00,1.43446,1.43458,1.43432,1.43458,52100001.0
2007-09-04 08:21:00,1.4345,1.4348,1.43444,1.43444,25800000.0
2007-09-04 08:22:00,1.43454,1.43498,1.43454,1.43498,79799999.0
2007-09-04 08:23:00,1.43489,1.43512,1.43476,1.43492,34800000.0
2007-09-04 08:24:00,1.43512,1.43522,1.43476,1.4351,36800000.0
2007-09-04 08:25:00,1.43512,1.43527,1.43498,1.43498,18600000.0
2007-09-04 08:26:00,1.43513,1.43527,1.43489,1.43524,43400000.0
2007-09-04 08:27:00,1.43525,1.43525,1.4348,1.43497,26100000.0
2007-09-04 08:28:00,1.43495,1.43495,1.4347,1.4348,52600000.0
2007-09-04 08:29:00,1.43467,1.43479,1.4346,1.43474,18200000.0
2007-09-04 08:30:00,1.4346,1.43468,1.43426,1.43456,31400000.0
2007-09-04 08:31:00,1.43463,1.43473,1.43447,1.43456,30400000.0
2007-09-04 08:32:00,1.43455,1.43466,1.43429,1.43454,21600000.0
2007-09-04 08:33:00,1.43452,1.43452,1.43414,1.43427,33800000.0
2007-09-04 08:34:00,1.43427,1.4343,1.43396,1.43419,42400000.0
2007-09-04 08:35:00,1.43417,1.43428,1.43393,1.43425,51100000.0
2007-09-04 08:36:00,1.43423,1.43423,1.43361,1.43378,92500000.0
2007-09-04 08:37:00,1.43412,1.43444,1.43412,1.43422,45800000.0
2007-09-04 08:38:00,1.43397,1.43397,1.43352,1.43365,45800000.0
2007-09-04 08:39:00,1.4338,1.4338,1.43312,1.43331,30400000.0
2007-09-04 08:40:00,1.43349,1.4336,1.43311,1.43354,34800000.0
2007-09-04 08:41:00,1.43341,1.43341,1.43295,1.43323,28200000.0
2007-09-04 08:42:00,1.4334,1.43341,1.43321,1.43332,37400000.0
2007-09-04 08:43:00,1.4334,1.43348,1.43323,1.43323,35400000.0
2007-09-04 08:44:00,1.43346,1.43358,1.43328,1.4335,26000000.0
2007-09-04 08:45:00,1.43352,1.43373,1.4334,1.4334,36600000.0
2007-09-04 08:46:00,1.43346,1.43346,1.4333,1.43345,26200000.0
2007-09-04 08:47:00,1.43353,1.4336,1.4333,1.4333,35200000.0
2007-09-04 08:48:00,1.4335,1.43363,1.43343,1.43348,26000000.0
2007-09-04 08:49:00,1.43324,1.43365,1.43324,1.43351,41800000.0
2007-09-04 08:50:00,1.43344,1.43352,1.43329,1.43336,24600000.0
2007-09-04 08:51:00,1.43334,1.4335,1.43325,1.43325,37700000.0
2007-09-04 08:52:00,1.43344,1.43344,1.43314,1.43324,48000000.0
2007-09-04 08:53:00,1.43332,1.43332,1.43301,1.43317,26000000.0
2007-09-04 08:54:00,1.43322,1.43333,1.43309,1.43318,20600000.0
2007-09-04 08:55:00,1.43326,1.43349,1.43307,1.43338,45400001.0
2007-09-04 08:56:00,1.43356,1.43419,1.43328,1.43419,42200000.0
2007-09-04 08:57:00,1.43456,1.43456,1.43388,1.434,23500000.0
2007-09-04 08:58:00,1.43432,1.43449,1.43422,1.43426,40000000.0
2007-09-04 08:59:00,1.43403,1.43412,1.43389,1.43402,33200000.0
2007-09-04 09:00:00,1.43395,1.43415,1.43374,1.43408,30000000.0
2007-09-04 09:01:00,1.43389,1.43389,1.43367,1.43373,35400000.0
2007-09-04 09:02:00,1.43351,1.4336,1.43344,1.43357,45000000.0
2007-09-04 09:03:00,1.43318,1.43372,1.43318,1.43334,41000000.0
2007-09-04 09:04:00,1.4336,1.43362,1.43343,1.43355,34000000.0
2007-09-04 09:05:00,1.43363,1.43363,1.4333,1.4336,39000000.0
2007-09-04 09:06:00,1.43355,1.43368,1.43354,1.43354,18000000.0
2007-09-04 09:07:00,1.43355,1.43366,1.43337,1.43337,37200000.0
2007-09-04 09:08:00,1.43344,1.43387,1.43344,1.43379,55800001.0
2007-09-04 09:09:00,1.43379,1.43383,1.43332,1.43359,33600000.0
2007-09-04 09:10:00,1.4336,1.43383,1.43339,1.43373,25600000.0
2007-09-04 09:11:00,1.43374,1.43397,1.43363,1.43386,37600000.0
2007-09-04 09:12:00,1.43386,1.43408,1.43386,1.43399,33000000.0
2007-09-04 09:13:00,1.43391,1.43425,1.43391,1.43417,21400000.0
2007-09-04 09:14:00,1.43393,1.43426,1.43393,1.43426,24200000.0
2007-09-04 09:15:00,1.43421,1.43444,1.43417,1.43427,36400000.0
2007-09-04 09:16:00,1.43415,1.43441,1.43413,1.43413,15800000.0
2007-09-04 09:17:00,1.43419,1.43446,1.434,1.43441,42300000.0
2007-09-04 09:18:00,1.43455,1.43478,1.43451,1.43451,21000000.0
2007-09-04 09:19:00,1.43447,1.43478,1.43447,1.43476,19800000.0
2007-09-04 09:20:00,1.43464,1.43487,1.43438,1.4344,26000000.0
2007-09-04 09:21:00,1.43471,1.43471,1.4345,1.43461,49400001.0
2007-09-04 09:22:00,1.43468,1.43481,1.4345,1.43481,32800000.0
2007-09-04 09:23:00,1.43468,1.43478,1.43424,1.43424,62800000.0
2007-09-04 09:24:00,1.43453,1.43512,1.43453,1.43512,33400000.0
2007-09-04 09:25:00,1.43534,1.43554,1.43506,1.43545,35000000.0
2007-09-04 09:26:00,1.43566,1.43589,1.43543,1.43589,49000000.0
2007-09-04 09:27:00,1.43623,1.43633,1.43609,1.43627,23600000.0
2007-09-04 09:28:00,1.43623,1.43623,1.43585,1.43593,49100000.0
2007-09-04 09:29:00,1.4357,1.43606,1.43549,1.43606,34000000.0
2007-09-04 09:30:00,1.43619,1.43635,1.436,1.43611,44600000.0
2007-09-04 09:31:00,1.43619,1.43664,1.43619,1.43664,37400000.0
2007-09-04 09:32:00,1.43682,1.43689,1.43637,1.43651,36600000.0
2007-09-04 09:33:00,1.43666,1.43669,1.43658,1.43658,23400000.0
2007-09-04 09:34:00,1.43657,1.43657,1.4362,1.43633,37800000.0
2007-09-04 09:35:00,1.43624,1.43624,1.43594,1.4361,48600000.0
2007-09-04 09:36:00,1.43618,1.43618,1.436,1.436,23200000.0
2007-09-04 09:37:00,1.43586,1.43603,1.43579,1.43579,39000000.0
2007-09-04 09:38:00,1.43548,1.43548,1.43506,1.43521,43000000.0
2007-09-04 09:39:00,1.43505,1.43531,1.43494,1.43506,34200000.0
2007-09-04 09:40:00,1.43518,1.4353,1.43501,1.43527,48200000.0
2007-09-04 09:41:00,1.4353,1.43535,1.435,1.43527,36400000.0
2007-09-04 09:42:00,1.43507,1.43521,1.43487,1.43487,72800001.0
2007-09-04 09:43:00,1.43488,1.4352,1.43488,1.4352,33400000.0
2007-09-04 09:44:00,1.43517,1.43537,1.43512,1.43527,57900000.0
2007-09-04 09:45:00,1.43542,1.43562,1.43502,1.43502,22200000.0
2007-09-04 09:46:00,1.43574,1.43593,1.43555,1.43563,46800000.0
2007-09-04 09:47:00,1.43558,1.43569,1.43551,1.43563,20800000.0
2007-09-04 09:48:00,1.43551,1.43561,1.43533,1.43554,45000000.0
2007-09-04 09:49:00,1.43537,1.43578,1.43526,1.43553,36500000.0
2007-09-04 09:50:00,1.43552,1.43616,1.43552,1.43597,32600000.0
2007-09-04 09:51:00,1.43596,1.43625,1.43587,1.4362,41200000.0
2007-09-04 09:52:00,1.4362,1.43671,1.4362,1.43671,41100000.0
2007-09-04 09:53:00,1.43667,1.43692,1.43648,1.43667,60000000.0
2007-09-04 09:54:00,1.43679,1.43682,1.43629,1.43642,28000000.0
2007-09-04 09:55:00,1.4364,1.43668,1.43629,1.43655,41000000.0
2007-09-04 09:56:00,1.43638,1.43678,1.43638,1.4365,42500000.0
2007-09-04 09:57:00,1.4364,1.4367,1.43633,1.43633,48400000.0
2007-09-04 09:58:00,1.43624,1.43638,1.43578,1.43611,83700000.0
2007-09-04 09:59:00,1.43621,1.43634,1.436,1.43624,58800000.0
2007-09-04 10:00:00,1.43621,1.43629,1.43588,1.43605,48100000.0
2007-09-04 10:01:00,1.43616,1.43616,1.43582,1.43592,63000001.0
2007-09-04 10:02:00,1.43589,1.43628,1.43551,1.43614,59900000.0
2007-09-04 10:03:00,1.43624,1.43652,1.43624,1.43642,29800000.0
2007-09-04 10:04:00,1.43661,1.43661,1.43581,1.43624,56800000.0
2007-09-04 10:05:00,1.43608,1.43608,1.43542,1.43548,33400000.0
2007-09-04 10:06:00,1.43545,1.43559,1.43518,1.43518,23400000.0
2007-09-04 10:07:00,1.43526,1.43533,1.43512,1.43524,39600001.0
2007-09-04 10:08:00,1.43541,1.43567,1.43535,1.4355,35000000.0
2007-09-04 10:09:00,1.43557,1.43557,1.43523,1.43547,48200001.0
2007-09-04 10:10:00,1.43545,1.43553,1.43506,1.43545,37200000.0
2007-09-04 10:11:00,1.43505,1.43505,1.43456,1.43475,43800000.0
2007-09-04 10:12:00,1.43482,1.43512,1.43482,1.43506,28800000.0
2007-09-04 10:13:00,1.43511,1.43511,1.43474,1.43505,50800001.0
2007-09-04 10:14:00,1.43502,1.43503,1.43483,1.43495,31800000.0
2007-09-04 10:15:00,1.43492,1.43492,1.4348,1.43492,35400000.0
2007-09-04 10:16:00,1.43496,1.43501,1.43475,1.4349,30400000.0
2007-09-04 10:17:00,1.43471,1.43552,1.43471,1.43524,41900000.0
2007-09-04 10:18:00,1.43515,1.43531,1.43505,1.43531,51300000.0
2007-09-04 10:19:00,1.43537,1.43548,1.43521,1.43533,30400000.0
2007-09-04 10:20:00,1.43543,1.43551,1.43529,1.43535,22800000.0
2007-09-04 10:21:00,1.435,1.43536,1.435,1.43512,49000000.0
2007-09-04 10:22:00,1.43535,1.43535,1.43468,1.43518,34900000.0
2007-09-04 10:23:00,1.43517,1.43545,1.43512,1.43531,56600000.0
2007-09-04 10:24:00,1.43549,1.43552,1.43526,1.43531,45000000.0
2007-09-04 10:25:00,1.43541,1.43552,1.43515,1.43551,55100000.0
2007-09-04 10:26:00,1.43603,1.43645,1.43591,1.43628,61300000.0
2007-09-04 10:27:00,1.43632,1.43655,1.43619,1.43619,31200000.0
2007-09-04 10:28:00,1.43622,1.43659,1.43622,1.43642,43900001.0
2007-09-04 10:29:00,1.43646,1.43673,1.43631,1.43641,62700000.0
2007-09-04 10:30:00,1.43645,1.43663,1.43625,1.43643,39800000.0
2007-09-04 10:31:00,1.43624,1.4365,1.43614,1.4365,30600000.0
2007-09-04 10:32:00,1.43648,1.43678,1.43648,1.43669,32000000.0
2007-09-04 10:33:00,1.43651,1.43661,1.43621,1.43621,40600000.0
2007-09-04 10:34:00,1.43615,1.43633,1.436,1.436,36200000.0
2007-09-04 10:35:00,1.43621,1.43624,1.43595,1.43603,32800000.0
2007-09-04 10:36:00,1.43597,1.43602,1.43553,1.43553,73700000.0
2007-09-04 10:37:00,1.43586,1.43613,1.43585,1.43589,40400000.0
2007-09-04 10:38:00,1.43609,1.43632,1.43559,1.43621,53600000.0
2007-09-04 10:39:00,1.43607,1.43607,1.43584,1.43604,44700000.0
2007-09-04 10:40:00,1.43616,1.4362,1.43593,1.43593,25600000.0
2007-09-04 10:41:00,1.43601,1.43609,1.43576,1.43609,35700000.0
2007-09-04 10:42:00,1.43594,1.43613,1.43554,1.43593,33200000.0
2007-09-04 10:43:00,1.43598,1.43631,1.4359,1.4359,29000000.0
2007-09-04 10:44:00,1.43587,1.43613,1.43585,1.43613,40500001.0
2007-09-04 10:45:00,1.43583,1.43611,1.43558,1.43558,44100000.0
2007-09-04 10:46:00,1.43599,1.43602,1.43585,1.43586,42800000.0
2007-09-04 10:47:00,1.43601,1.43609,1.43586,1.43609,25600000.0
2007-09-04 10:48:00,1.43625,1.43628,1.43603,1.43611,23600000.0
2007-09-04 10:49:00,1.43615,1.43628,1.43607,1.43613,35300000.0
2007-09-04 10:50:00,1.43627,1.43634,1.43605,1.43613,47600000.0
2007-09-04 10:51:00,1.43601,1.43616,1.43583,1.43583,29800000.0
2007-09-04 10:52:00,1.43579,1.43601,1.43575,1.43579,45000000.0
2007-09-04 10:53:00,1.43556,1.43568,1.43533,1.43533,31200000.0
2007-09-04 10:54:00,1.43536,1.43536,1.43467,1.435,35000000.0
2007-09-04 10:55:00,1.43498,1.43518,1.43473,1.43518,30200000.0
2007-09-04 10:56:00,1.4352,1.43532,1.43508,1.43515,52700000.0
2007-09-04 10:57:00,1.43497,1.43505,1.43489,1.43496,33200000.0
2007-09-04 10:58:00,1.43483,1.43509,1.43472,1.43478,44600001.0
2007-09-04 10:59:00,1.43501,1.43526,1.43487,1.43518,51800000.0
2007-09-04 11:00:00,1.43523,1.43523,1.43489,1.43489,43200001.0
2007-09-04 11:01:00,1.43491,1.43493,1.43476,1.43476,21800000.0
2007-09-04 11:02:00,1.4349,1.43494,1.43446,1.43446,27000000.0
2007-09-04 11:03:00,1.43457,1.43477,1.43445,1.43477,44800000.0
2007-09-04 11:04:00,1.43495,1.43505,1.43478,1.43501,31000000.0
2007-09-04 11:05:00,1.43494,1.43494,1.43473,1.43474,50600000.0
2007-09-04 11:06:00,1.43472,1.43517,1.43467,1.43511,75400000.0
2007-09-04 11:07:00,1.43501,1.43522,1.43478,1.43522,55200000.0
2007-09-04 11:08:00,1.43537,1.43554,1.43514,1.43543,26200000.0
2007-09-04 11:09:00,1.43532,1.43546,1.43528,1.43528,45800000.0
2007-09-04 11:10:00,1.43548,1.43575,1.43538,1.43544,50100000.0
2007-09-04 11:11:00,1.4353,1.43557,1.4351,1.43557,21200000.0
2007-09-04 11:12:00,1.4354,1.43558,1.43524,1.43553,37900000.0
2007-09-04 11:13:00,1.43552,1.43568,1.43544,1.43558,45000000.0
2007-09-04 11:14:00,1.43544,1.43556,1.43532,1.43552,39200000.0
2007-09-04 11:15:00,1.43544,1.43544,1.43503,1.43522,45600000.0
2007-09-04 11:16:00,1.43514,1.4352,1.43496,1.4351,49800000.0
2007-09-04 11:17:00,1.43509,1.43509,1.43495,1.43501,49500000.0
2007-09-04 11:18:00,1.43491,1.435,1.43425,1.43472,21800000.0
2007-09-04 11:19:00,1.43461,1.43466,1.43453,1.43466,22000000.0
2007-09-04 11:20:00,1.43482,1.43496,1.43473,1.43491,28100000.0
2007-09-04 11:21:00,1.43482,1.43508,1.43463,1.43495,33800000.0
2007-09-04 11:22:00,1.43523,1.43536,1.43508,1.43523,57600000.0
2007-09-04 11:23:00,1.43518,1.43531,1.43498,1.43519,25800000.0
2007-09-04 11:24:00,1.43524,1.43528,1.43495,1.43521,36400000.0
2007-09-04 11:25:00,1.43511,1.43511,1.43459,1.43487,48600000.0
2007-09-04 11:26:00,1.43481,1.43492,1.43468,1.43483,32400000.0
2007-09-04 11:27:00,1.43482,1.43498,1.43452,1.43498,58100000.0
2007-09-04 11:28:00,1.43478,1.43482,1.4345,1.43459,42900000.0
2007-09-04 11:29:00,1.43463,1.43466,1.43454,1.43463,48400000.0
2007-09-04 11:30:00,1.43489,1.43489,1.43467,1.43468,40400001.0
2007-09-04 11:31:00,1.43451,1.43468,1.4344,1.43462,65700001.0
2007-09-04 11:32:00,1.43434,1.43454,1.43427,1.43433,27200000.0
2007-09-04 11:33:00,1.43429,1.43455,1.43429,1.43441,48100000.0
2007-09-04 11:34:00,1.43405,1.43452,1.43391,1.43441,38600000.0
2007-09-04 11:35:00,1.43429,1.43446,1.43418,1.43444,33800000.0
2007-09-04 11:36:00,1.43429,1.43429,1.43405,1.43417,31200000.0
2007-09-04 11:37:00,1.43374,1.43374,1.43259,1.43259,58900000.0
2007-09-04 11:38:00,1.4327,1.43317,1.43267,1.43315,41900000.0
2007-09-04 11:39:00,1.43294,1.43323,1.43287,1.43294,58800000.0
2007-09-04 11:40:00,1.43293,1.43319,1.43276,1.43319,45200000.0
2007-09-04 11:41:00,1.43294,1.43305,1.43292,1.43305,31700000.0
2007-09-04 11:42:00,1.43319,1.43334,1.43307,1.43309,32800000.0
2007-09-04 11:43:00,1.43326,1.43363,1.43322,1.4336,36700000.0
2007-09-04 11:44:00,1.43367,1.43383,1.43324,1.43339,35200000.0
2007-09-04 11:45:00,1.43348,1.43348,1.43316,1.43347,46400001.0
2007-09-04 11:46:00,1.43341,1.43347,1.43318,1.43325,42200001.0
2007-09-04 11:47:00,1.43334,1.43351,1.43322,1.43335,42200000.0
2007-09-04 11:48:00,1.43368,1.43404,1.43368,1.43379,37900000.0
2007-09-04 11:49:00,1.434,1.43408,1.43381,1.43399,32600000.0
2007-09-04 11:50:00,1.43385,1.43422,1.43385,1.43389,54100000.0
2007-09-04 11:51:00,1.43392,1.43411,1.43378,1.43411,28400000.0
2007-09-04 11:52:00,1.43386,1.43387,1.4336,1.43375,64900000.0
2007-09-04 11:53:00,1.43386,1.43409,1.43379,1.43387,34200000.0
2007-09-04 11:54:00,1.4339,1.4339,1.43367,1.43373,51400002.0
2007-09-04 11:55:00,1.43367,1.4339,1.43343,1.43343,36400000.0
2007-09-04 11:56:00,1.43337,1.43376,1.43334,1.43339,29200000.0
2007-09-04 11:57:00,1.43329,1.43329,1.43302,1.43316,44600000.0
2007-09-04 11:58:00,1.43321,1.43342,1.43321,1.4333,42400000.0
2007-09-04 11:59:00,1.43347,1.43347,1.43317,1.43339,23600000.0
2007-09-04 12:00:00,1.4333,1.43338,1.43325,1.43328,33100000.0
2007-09-04 12:01:00,1.43298,1.43302,1.43232,1.4324,25800000.0
2007-09-04 12:02:00,1.43203,1.43225,1.43182,1.43193,30000000.0
2007-09-04 12:03:00,1.43207,1.43265,1.43197,1.43197,48600000.0
2007-09-04 12:04:00,1.43221,1.43291,1.43221,1.43291,90300000.0
2007-09-04 12:05:00,1.43281,1.43309,1.43281,1.43309,27600000.0
2007-09-04 12:06:00,1.4332,1.43331,1.43302,1.43302,42100000.0
2007-09-04 12:07:00,1.43295,1.43307,1.43284,1.43284,37400000.0
2007-09-04 12:08:00,1.43289,1.43295,1.43269,1.43287,21600000.0
2007-09-04 12:09:00,1.43293,1.433,1.43288,1.4329,24400000.0
2007-09-04 12:10:00,1.43304,1.43318,1.43295,1.43296,52200000.0
2007-09-04 12:11:00,1.43303,1.43317,1.43286,1.43306,31000000.0
2007-09-04 12:12:00,1.43316,1.4332,1.43287,1.43303,41600000.0
2007-09-04 12:13:00,1.43297,1.43308,1.43297,1.43297,94500000.0
2007-09-04 12:14:00,1.43275,1.43275,1.43219,1.43249,37400000.0
2007-09-04 12:15:00,1.4323,1.4326,1.43212,1.43253,33000000.0
2007-09-04 12:16:00,1.43232,1.43258,1.432,1.43216,94300000.0
2007-09-04 12:17:00,1.43218,1.43254,1.43213,1.43248,30200000.0
2007-09-04 12:18:00,1.43246,1.4327,1.43197,1.4327,25600000.0
2007-09-04 12:19:00,1.43253,1.43258,1.43236,1.43252,27400000.0
2007-09-04 12:20:00,1.4322,1.43262,1.43216,1.43262,40400000.0
2007-09-04 12:21:00,1.43277,1.43277,1.43249,1.4326,55700000.0
2007-09-04 12:22:00,1.43262,1.43262,1.43216,1.43228,55100000.0
2007-09-04 12:23:00,1.43211,1.43238,1.43207,1.43217,70800001.0
2007-09-04 12:24:00,1.43181,1.43209,1.43177,1.43179,42600000.0
2007-09-04 12:25:00,1.43176,1.43205,1.43176,1.43182,26600000.0
2007-09-04 12:26:00,1.43202,1.43213,1.43176,1.43206,38900000.0
2007-09-04 12:27:00,1.43196,1.43196,1.43163,1.43184,44300000.0
2007-09-04 12:28:00,1.4317,1.43181,1.43165,1.43174,40300000.0
2007-09-04 12:29:00,1.43147,1.43147,1.43083,1.43109,33000000.0
2007-09-04 12:30:00,1.43102,1.43119,1.43014,1.4302,40500000.0
2007-09-04 12:31:00,1.43019,1.43068,1.43019,1.43059,35000000.0
2007-09-04 12:32:00,1.43077,1.43095,1.43036,1.43036,26800000.0
2007-09-04 12:33:00,1.43047,1.43114,1.43047,1.43102,53400000.0
2007-09-04 12:34:00,1.4309,1.43132,1.4309,1.43126,30800000.0
2007-09-04 12:35:00,1.43123,1.43128,1.43107,1.43128,25800000.0
2007-09-04 12:36:00,1.4312,1.4312,1.4309,1.43106,31600000.0
2007-09-04 12:37:00,1.43082,1.43101,1.43074,1.43093,38000000.0
2007-09-04 12:38:00,1.43095,1.43095,1.4308,1.43085,41600000.0
2007-09-04 12:39:00,1.43068,1.43083,1.43048,1.43061,33600000.0
2007-09-04 12:40:00,1.43041,1.43088,1.43041,1.43088,27800000.0
2007-09-04 12:41:00,1.43097,1.43097,1.43038,1.43045,36600000.0
2007-09-04 12:42:00,1.43042,1.43056,1.43031,1.43044,44600000.0
2007-09-04 12:43:00,1.43031,1.43031,1.43013,1.43023,28800000.0
2007-09-04 12:44:00,1.43036,1.43036,1.42986,1.43019,51800000.0
2007-09-04 12:45:00,1.42986,1.43009,1.42961,1.42961,48100000.0
2007-09-04 12:46:00,1.42959,1.42977,1.42959,1.42977,25300000.0
2007-09-04 12:47:00,1.42966,1.42972,1.42936,1.42954,54400000.0
2007-09-04 12:48:00,1.42974,1.42984,1.42968,1.4297,31600000.0
2007-09-04 12:49:00,1.42985,1.43023,1.42979,1.43002,57500000.0
2007-09-04 12:50:00,1.43009,1.43045,1.43009,1.43036,25600000.0
2007-09-04 12:51:00,1.43039,1.43039,1.42973,1.42991,42000000.0
2007-09-04 12:52:00,1.43,1.43015,1.42984,1.43002,42400000.0
2007-09-04 12:53:00,1.43006,1.43033,1.42985,1.43028,41200000.0
2007-09-04 12:54:00,1.43041,1.43041,1.43008,1.43008,51800001.0
2007-09-04 12:55:00,1.42983,1.42988,1.42959,1.4297,35000000.0
2007-09-04 12:56:00,1.42979,1.43013,1.42967,1.42998,54200000.0
2007-09-04 12:57:00,1.42998,1.43001,1.42971,1.42995,30400000.0
2007-09-04 12:58:00,1.43007,1.43029,1.43004,1.43029,25400000.0
2007-09-04 12:59:00,1.43001,1.43078,1.43001,1.43052,46500000.0
2007-09-04 13:00:00,1.43045,1.43074,1.43045,1.43046,37300000.0
2007-09-04 13:01:00,1.43022,1.43052,1.43004,1.43004,51200001.0
2007-09-04 13:02:00,1.43032,1.43057,1.43032,1.43057,30200000.0
2007-09-04 13:03:00,1.43056,1.43071,1.43056,1.43067,20600000.0
2007-09-04 13:04:00,1.43063,1.43086,1.43054,1.43077,34400000.0
2007-09-04 13:05:00,1.43044,1.43132,1.43044,1.43132,38800000.0
2007-09-04 13:06:00,1.43111,1.4313,1.43088,1.43121,22000000.0
2007-09-04 13:07:00,1.43133,1.43133,1.43113,1.43113,38400000.0
2007-09-04 13:08:00,1.4311,1.43116,1.43083,1.43099,41600000.0
2007-09-04 13:09:00,1.43093,1.43093,1.43066,1.43068,33000000.0
2007-09-04 13:10:00,1.43088,1.43088,1.43065,1.43068,30000000.0
2007-09-04 13:11:00,1.43072,1.43072,1.43021,1.43044,36600000.0
2007-09-04 13:12:00,1.43043,1.43043,1.43,1.43016,31600000.0
2007-09-04 13:13:00,1.43021,1.43048,1.43011,1.43026,22800000.0
2007-09-04 13:14:00,1.43021,1.43033,1.42996,1.43012,48300000.0
2007-09-04 13:15:00,1.43014,1.43062,1.43014,1.43026,53000000.0
2007-09-04 13:16:00,1.43021,1.43037,1.42986,1.42986,43500000.0
2007-09-04 13:17:00,1.42934,1.43012,1.42934,1.42985,40800000.0
2007-09-04 13:18:00,1.43006,1.43007,1.42986,1.42997,28800000.0
2007-09-04 13:19:00,1.42992,1.43017,1.42982,1.43007,35500000.0
2007-09-04 13:20:00,1.43001,1.43001,1.42949,1.42978,43400001.0
2007-09-04 13:21:00,1.42979,1.42985,1.42946,1.42954,50100000.0
2007-09-04 13:22:00,1.42943,1.42959,1.42928,1.42959,36600000.0
2007-09-04 13:23:00,1.42933,1.43003,1.42933,1.42982,53100000.0
2007-09-04 13:24:00,1.42954,1.4299,1.42948,1.4299,30000000.0
2007-09-04 13:25:00,1.42981,1.43001,1.42981,1.4299,32800000.0
2007-09-04 13:26:00,1.42988,1.43003,1.42972,1.42985,41200000.0
2007-09-04 13:27:00,1.42992,1.43001,1.42975,1.42994,25800000.0
2007-09-04 13:28:00,1.42977,1.43003,1.42977,1.42977,39400000.0
2007-09-04 13:29:00,1.43014,1.43014,1.4295,1.43013,66400000.0
2007-09-04 13:30:00,1.43015,1.43041,1.43007,1.43027,44800000.0
2007-09-04 13:31:00,1.43029,1.43049,1.43001,1.43021,47000000.0
2007-09-04 13:32:00,1.43027,1.43027,1.42982,1.43008,414500000.0
2007-09-04 13:33:00,1.42985,1.42991,1.42908,1.42911,637600003.0
2007-09-04 13:34:00,1.42912,1.42979,1.42902,1.42931,590700000.0
2007-09-04 13:35:00,1.42931,1.42992,1.42921,1.42991,458000002.0
2007-09-04 13:36:00,1.42988,1.43019,1.42984,1.42993,156900000.0
2007-09-04 13:37:00,1.43004,1.43009,1.42976,1.43009,583800001.0
2007-09-04 13:38:00,1.43,1.43022,1.43,1.43007,383400001.0
2007-09-04 13:39:00,1.43006,1.43007,1.42989,1.42998,224000000.0
2007-09-04 13:40:00,1.42986,1.43001,1.42956,1.42968,435700002.0
2007-09-04 13:41:00,1.42995,1.43019,1.42974,1.42996,376000000.0
2007-09-04 13:42:00,1.42988,1.42994,1.42945,1.42974,598700003.0
2007-09-04 13:43:00,1.42978,1.42992,1.42959,1.42959,167000000.0
2007-09-04 13:44:00,1.42974,1.42997,1.42955,1.42978,352800001.0
2007-09-04 13:45:00,1.42978,1.43002,1.42976,1.42992,214600000.0
2007-09-04 13:46:00,1.42995,1.43013,1.42991,1.43001,155200000.0
2007-09-04 13:47:00,1.42988,1.43001,1.4297,1.42995,213600000.0
2007-09-04 13:48:00,1.43004,1.43004,1.42948,1.42987,105000000.0
2007-09-04 13:49:00,1.42991,1.43011,1.42961,1.43,310100001.0
2007-09-04 13:50:00,1.4299,1.43003,1.42972,1.42989,188000001.0
2007-09-04 13:51:00,1.42986,1.43011,1.42972,1.42998,342400000.0
2007-09-04 13:52:00,1.42985,1.43011,1.42955,1.42974,306300000.0
2007-09-04 13:53:00,1.42959,1.42999,1.42954,1.42999,371800002.0
2007-09-04 13:54:00,1.42993,1.43014,1.42983,1.43004,340700000.0
2007-09-04 13:55:00,1.42999,1.43028,1.42999,1.43018,406100000.0
2007-09-04 13:56:00,1.43021,1.43063,1.43014,1.43041,449600002.0
2007-09-04 13:57:00,1.43053,1.43061,1.43043,1.43046,295900000.0
2007-09-04 13:58:00,1.43051,1.43074,1.43051,1.43068,347400000.0
2007-09-04 13:59:00,1.4307,1.43076,1.43047,1.43057,281400000.0
2007-09-04 14:00:00,1.43071,1.43083,1.43055,1.43058,442600001.0
2007-09-04 14:01:00,1.4308,1.43092,1.43058,1.43074,262100000.0
2007-09-04 14:02:00,1.43081,1.43089,1.43037,1.43041,386700000.0
2007-09-04 14:03:00,1.43014,1.43038,1.43005,1.43029,437600001.0
2007-09-04 14:04:00,1.43013,1.43028,1.42991,1.43005,324400000.0
2007-09-04 14:05:00,1.42999,1.43035,1.42991,1.43008,372900001.0
2007-09-04 14:06:00,1.4301,1.43039,1.4301,1.43024,564700001.0
2007-09-04 14:07:00,1.43035,1.43067,1.43031,1.43055,415600000.0
2007-09-04 14:08:00,1.43047,1.43057,1.43025,1.43051,282600001.0
2007-09-04 14:09:00,1.43048,1.43048,1.43023,1.43032,287900000.0
2007-09-04 14:10:00,1.43048,1.43054,1.43031,1.43037,242500002.0
2007-09-04 14:11:00,1.4303,1.43034,1.43008,1.43026,251200002.0
2007-09-04 14:12:00,1.43004,1.43004,1.42967,1.4299,542700003.0
2007-09-04 14:13:00,1.4299,1.42992,1.42965,1.42967,451400001.0
2007-09-04 14:14:00,1.42977,1.43029,1.42977,1.43,499000000.0
2007-09-04 14:15:00,1.43013,1.43026,1.4299,1.4299,267200000.0
2007-09-04 14:16:00,1.42997,1.43032,1.42987,1.43016,169700000.0
2007-09-04 14:17:00,1.43025,1.43034,1.43011,1.43011,161600000.0
2007-09-04 14:18:00,1.43013,1.43021,1.42981,1.43004,211100000.0
2007-09-04 14:19:00,1.42986,1.42999,1.42941,1.42964,411400002.0
2007-09-04 14:20:00,1.42984,1.43029,1.42984,1.43016,233200000.0
2007-09-04 14:21:00,1.43011,1.43026,1.42955,1.42964,382300000.0
2007-09-04 14:22:00,1.42975,1.42997,1.42973,1.42973,417800001.0
2007-09-04 14:23:00,1.42979,1.43001,1.42972,1.42985,424300000.0
2007-09-04 14:24:00,1.42968,1.43003,1.42908,1.42976,342000001.0
2007-09-04 14:25:00,1.42985,1.42985,1.42935,1.42949,284500000.0
2007-09-04 14:26:00,1.4295,1.42985,1.42936,1.42963,420100002.0
2007-09-04 14:27:00,1.42993,1.43037,1.42993,1.43007,234900000.0
2007-09-04 14:28:00,1.43011,1.4304,1.42993,1.43001,551200003.0
2007-09-04 14:29:00,1.42993,1.43011,1.4297,1.42978,532500001.0
2007-09-04 14:30:00,1.42968,1.42992,1.42947,1.42947,538500000.0
2007-09-04 14:31:00,1.42945,1.42945,1.42904,1.42937,528500000.0
2007-09-04 14:32:00,1.42946,1.42962,1.42938,1.4296,325800001.0
2007-09-04 14:33:00,1.42955,1.42962,1.42941,1.42947,215800000.0
2007-09-04 14:34:00,1.42933,1.42943,1.42904,1.4291,158700000.0
2007-09-04 14:35:00,1.42906,1.4292,1.42876,1.4292,228900001.0
2007-09-04 14:36:00,1.42921,1.42953,1.4291,1.4291,257500001.0
2007-09-04 14:37:00,1.42917,1.42931,1.42866,1.42914,255200000.0
2007-09-04 14:38:00,1.42927,1.42947,1.42913,1.42932,167400000.0
2007-09-04 14:39:00,1.42939,1.42978,1.42939,1.42959,216900001.0
2007-09-04 14:40:00,1.42952,1.42956,1.42911,1.42933,261200001.0
2007-09-04 14:41:00,1.42934,1.42972,1.42929,1.42942,289600000.0
2007-09-04 14:42:00,1.42932,1.42951,1.42928,1.42951,103300000.0
2007-09-04 14:43:00,1.42941,1.42946,1.42919,1.42925,120100000.0
2007-09-04 14:44:00,1.42937,1.42963,1.42911,1.42944,477200001.0
2007-09-04 14:45:00,1.42938,1.4294,1.42914,1.4294,331900000.0
2007-09-04 14:46:00,1.42934,1.42935,1.42896,1.42912,348800002.0
2007-09-04 14:47:00,1.42896,1.42911,1.42882,1.42901,282000000.0
2007-09-04 14:48:00,1.42901,1.42923,1.4287,1.42872,413100001.0
2007-09-04 14:49:00,1.4288,1.42893,1.42869,1.42891,145000000.0
2007-09-04 14:50:00,1.42888,1.42929,1.42868,1.42868,317100000.0
2007-09-04 14:51:00,1.42869,1.42869,1.4283,1.42866,158900000.0
2007-09-04 14:52:00,1.42857,1.4286,1.42826,1.42826,360700002.0
2007-09-04 14:53:00,1.42834,1.4285,1.42821,1.42825,358200000.0
2007-09-04 14:54:00,1.42825,1.42879,1.42816,1.42865,148500000.0
2007-09-04 14:55:00,1.42868,1.4288,1.42855,1.42879,271600000.0
2007-09-04 14:56:00,1.42866,1.42866,1.42818,1.42831,426600000.0
2007-09-04 14:57:00,1.42832,1.42878,1.42791,1.4287,413400000.0
2007-09-04 14:58:00,1.42896,1.4294,1.42894,1.42907,313000001.0
2007-09-04 14:59:00,1.42912,1.42924,1.42899,1.42899,239099999.0
2007-09-04 15:00:00,1.42891,1.42906,1.42862,1.42876,664000002.0
2007-09-04 15:01:00,1.42886,1.42994,1.42864,1.4296,387700003.0
2007-09-04 15:02:00,1.42981,1.43,1.42962,1.42977,530100002.0
2007-09-04 15:03:00,1.42958,1.42978,1.42945,1.42968,464700001.0
2007-09-04 15:04:00,1.42962,1.42967,1.42933,1.42957,462200003.0
2007-09-04 15:05:00,1.42959,1.43026,1.4295,1.43019,458900001.0
2007-09-04 15:06:00,1.43025,1.43065,1.4301,1.43051,269100001.0
2007-09-04 15:07:00,1.43064,1.43073,1.43039,1.43051,331400001.0
2007-09-04 15:08:00,1.43041,1.43058,1.43022,1.43024,427100001.0
2007-09-04 15:09:00,1.43014,1.43043,1.43004,1.43031,494500001.0
2007-09-04 15:10:00,1.4304,1.43075,1.43038,1.4307,498400001.0
2007-09-04 15:11:00,1.43064,1.43067,1.43038,1.43051,441300002.0
2007-09-04 15:12:00,1.43038,1.43051,1.43025,1.43036,416200000.0
2007-09-04 15:13:00,1.43033,1.43046,1.43027,1.43029,398000000.0
2007-09-04 15:14:00,1.43025,1.43034,1.4298,1.4298,515200003.0
2007-09-04 15:15:00,1.42987,1.43028,1.42984,1.43003,370800001.0
2007-09-04 15:16:00,1.42997,1.4301,1.4298,1.42986,506700001.0
2007-09-04 15:17:00,1.42989,1.43015,1.42979,1.43015,408100001.0
2007-09-04 15:18:00,1.4301,1.4303,1.43,1.43006,233200000.0
2007-09-04 15:19:00,1.43011,1.43011,1.42968,1.4297,598000001.0
2007-09-04 15:20:00,1.42966,1.4298,1.42948,1.42968,526200001.0
2007-09-04 15:21:00,1.42962,1.42986,1.42926,1.42926,653600000.0
2007-09-04 15:22:00,1.42935,1.42951,1.42918,1.42931,524000000.0
2007-09-04 15:23:00,1.42932,1.42958,1.4293,1.4293,405200001.0
2007-09-04 15:24:00,1.42965,1.42965,1.42927,1.42943,605400002.0
2007-09-04 15:25:00,1.42935,1.42957,1.4291,1.42925,669299999.0
2007-09-04 15:26:00,1.4293,1.42941,1.42909,1.42931,658300000.0
2007-09-04 15:27:00,1.42948,1.42991,1.42948,1.42953,643400001.0
2007-09-04 15:28:00,1.42949,1.42968,1.42925,1.42934,637600001.0
2007-09-04 15:29:00,1.42933,1.42957,1.42926,1.4293,601400000.0
2007-09-04 15:30:00,1.4293,1.42949,1.42921,1.42948,722200001.0
2007-09-04 15:31:00,1.42966,1.42966,1.42929,1.42929,478800000.0
2007-09-04 15:32:00,1.42913,1.42953,1.42913,1.42933,468200001.0
2007-09-04 15:33:00,1.42963,1.42978,1.42929,1.42938,482800000.0
2007-09-04 15:34:00,1.42933,1.42943,1.42906,1.42906,379800001.0
2007-09-04 15:35:00,1.42911,1.42943,1.42865,1.42905,620100002.0
2007-09-04 15:36:00,1.42936,1.42947,1.42919,1.42925,399600001.0
2007-09-04 15:37:00,1.42938,1.43061,1.42929,1.42995,326500000.0
2007-09-04 15:38:00,1.42994,1.42999,1.42971,1.42994,331600000.0
2007-09-04 15:39:00,1.42987,1.43015,1.42982,1.43005,499400002.0
2007-09-04 15:40:00,1.43007,1.43018,1.42991,1.43005,507900002.0
2007-09-04 15:41:00,1.43002,1.43002,1.42962,1.42996,323800001.0
2007-09-04 15:42:00,1.42997,1.43033,1.42991,1.42996,228800000.0
2007-09-04 15:43:00,1.42986,1.43,1.42965,1.42979,464700000.0
2007-09-04 15:44:00,1.42985,1.43004,1.42977,1.42979,285700000.0
2007-09-04 15:45:00,1.42977,1.42981,1.42943,1.42952,583000001.0
2007-09-04 15:46:00,1.42948,1.42957,1.42922,1.42931,484900000.0
2007-09-04 15:47:00,1.42928,1.42982,1.42926,1.42982,238600000.0
2007-09-04 15:48:00,1.42988,1.43001,1.42959,1.42973,218000001.0
2007-09-04 15:49:00,1.42972,1.42973,1.42944,1.42971,397900001.0
2007-09-04 15:50:00,1.4298,1.42984,1.4295,1.42976,441400001.0
2007-09-04 15:51:00,1.42984,1.42989,1.42948,1.42986,480200002.0
2007-09-04 15:52:00,1.42982,1.42997,1.42953,1.42953,371300001.0
2007-09-04 15:53:00,1.42957,1.42988,1.42944,1.42944,342200000.0
2007-09-04 15:54:00,1.4294,1.42974,1.42938,1.42951,333200001.0
2007-09-04 15:55:00,1.42958,1.42996,1.42958,1.42974,379800000.0
2007-09-04 15:56:00,1.42973,1.42986,1.42945,1.42986,364900000.0
2007-09-04 15:57:00,1.42976,1.42983,1.42954,1.4298,335200000.0
2007-09-04 15:58:00,1.42976,1.42995,1.42962,1.42995,427000002.0
2007-09-04 15:59:00,1.42992,1.42996,1.42954,1.42983,502700001.0
2007-09-04 16:00:00,1.42966,1.43059,1.42935,1.43013,464100000.0
2007-09-04 16:01:00,1.43016,1.43082,1.43016,1.43037,451100000.0
2007-09-04 16:02:00,1.43023,1.43044,1.43005,1.43009,571300000.0
2007-09-04 16:03:00,1.42989,1.43007,1.42943,1.42974,456000001.0
2007-09-04 16:04:00,1.42963,1.42967,1.42929,1.42948,490399999.0
2007-09-04 16:05:00,1.42947,1.42978,1.42947,1.42962,369800003.0
2007-09-04 16:06:00,1.42958,1.42981,1.42935,1.42951,227700000.0
2007-09-04 16:07:00,1.42963,1.4298,1.42955,1.4298,259500001.0
2007-09-04 16:08:00,1.42978,1.43005,1.42958,1.42994,147600000.0
2007-09-04 16:09:00,1.42994,1.43003,1.42969,1.42991,338200002.0
2007-09-04 16:10:00,1.42982,1.43034,1.42982,1.43034,417000002.0
2007-09-04 16:11:00,1.43039,1.43056,1.4303,1.43034,540600000.0
2007-09-04 16:12:00,1.43018,1.43019,1.42957,1.42964,430900002.0
2007-09-04 16:13:00,1.42972,1.42984,1.42964,1.42978,504700000.0
2007-09-04 16:14:00,1.42979,1.42994,1.42952,1.42986,589600001.0
2007-09-04 16:15:00,1.4298,1.42995,1.42962,1.42978,647600001.0
2007-09-04 16:16:00,1.42963,1.4297,1.42933,1.42958,565200002.0
2007-09-04 16:17:00,1.42957,1.42978,1.42942,1.4297,534400002.0
2007-09-04 16:18:00,1.42945,1.42968,1.42911,1.42936,699800000.0
2007-09-04 16:19:00,1.42931,1.42943,1.429,1.42909,624700000.0
2007-09-04 16:20:00,1.42897,1.42933,1.42892,1.42926,662300001.0
2007-09-04 16:21:00,1.42928,1.42928,1.42828,1.42854,591600003.0
2007-09-04 16:22:00,1.42832,1.42836,1.42804,1.42822,552700004.0
2007-09-04 16:23:00,1.42825,1.42842,1.42813,1.42821,578000003.0
2007-09-04 16:24:00,1.42858,1.42891,1.42841,1.42874,568100000.0
2007-09-04 16:25:00,1.42876,1.42897,1.4284,1.4286,607300002.0
2007-09-04 16:26:00,1.42853,1.42853,1.42802,1.42802,479000000.0
2007-09-04 16:27:00,1.42801,1.42833,1.42796,1.42799,438800001.0
2007-09-04 16:28:00,1.42803,1.42834,1.42767,1.42819,630400001.0
2007-09-04 16:29:00,1.42834,1.42863,1.42831,1.42846,464000001.0
2007-09-04 16:30:00,1.42839,1.42847,1.42808,1.42819,443600000.0
2007-09-04 16:31:00,1.42797,1.42827,1.42786,1.42786,400500001.0
2007-09-04 16:32:00,1.4278,1.42828,1.4277,1.42787,555600001.0
2007-09-04 16:33:00,1.42793,1.42815,1.42779,1.42795,531900002.0
2007-09-04 16:34:00,1.428,1.42817,1.42792,1.42801,423500001.0
2007-09-04 16:35:00,1.42802,1.42833,1.42802,1.42819,375900000.0
2007-09-04 16:36:00,1.42828,1.42831,1.42798,1.42806,474600001.0
2007-09-04 16:37:00,1.42814,1.42847,1.42804,1.42841,560600000.0
2007-09-04 16:38:00,1.42836,1.42836,1.42786,1.42808,625400002.0
2007-09-04 16:39:00,1.4279,1.42824,1.42788,1.42804,578200000.0
2007-09-04 16:40:00,1.42794,1.4282,1.42787,1.42787,398200000.0
2007-09-04 16:41:00,1.42789,1.42816,1.4275,1.42763,368900001.0
2007-09-04 16:42:00,1.42762,1.42795,1.42759,1.4278,453200000.0
2007-09-04 16:43:00,1.42792,1.42826,1.42781,1.42814,470100001.0
2007-09-04 16:44:00,1.42841,1.42883,1.42834,1.42837,465900001.0
2007-09-04 16:45:00,1.42839,1.42879,1.42839,1.42851,435800003.0
2007-09-04 16:46:00,1.42865,1.42899,1.42865,1.42873,403999999.0
2007-09-04 16:47:00,1.42878,1.4289,1.4285,1.42883,565500000.0
2007-09-04 16:48:00,1.4289,1.42949,1.4289,1.429,475200001.0
2007-09-04 16:49:00,1.42883,1.42901,1.42874,1.42876,443300000.0
2007-09-04 16:50:00,1.42859,1.42894,1.42858,1.42864,370500000.0
2007-09-04 16:51:00,1.42864,1.42891,1.42842,1.42866,324000001.0
2007-09-04 16:52:00,1.42856,1.4292,1.42856,1.42896,284300001.0
2007-09-04 16:53:00,1.42894,1.4291,1.42864,1.4289,602300003.0
2007-09-04 16:54:00,1.42891,1.42925,1.42881,1.42895,459100000.0
2007-09-04 16:55:00,1.42893,1.42925,1.42871,1.42916,577400001.0
2007-09-04 16:56:00,1.42914,1.42926,1.42881,1.42903,252900000.0
2007-09-04 16:57:00,1.42899,1.42921,1.42889,1.42897,495200000.0
2007-09-04 16:58:00,1.4291,1.42955,1.42907,1.42924,544200002.0
2007-09-04 16:59:00,1.42933,1.42947,1.42873,1.4292,450300000.0
2007-09-04 17:00:00,1.42903,1.42966,1.42894,1.42937,859500002.0
2007-09-04 17:01:00,1.4294,1.4294,1.42896,1.42916,425400000.0
2007-09-04 17:02:00,1.4292,1.43012,1.4292,1.43012,366700002.0
2007-09-04 17:03:00,1.43001,1.4305,1.42992,1.4301,417400001.0
2007-09-04 17:04:00,1.42974,1.42987,1.42954,1.42977,463900000.0
2007-09-04 17:05:00,1.42991,1.4303,1.4298,1.43004,537800001.0
2007-09-04 17:06:00,1.43002,1.43027,1.42999,1.43017,405800001.0
2007-09-04 17:07:00,1.43041,1.43123,1.43041,1.4311,407800000.0
2007-09-04 17:08:00,1.43116,1.4314,1.43094,1.43094,532300001.0
2007-09-04 17:09:00,1.43119,1.4312,1.43078,1.43101,518900001.0
2007-09-04 17:10:00,1.431,1.43109,1.43061,1.43061,353500001.0
2007-09-04 17:11:00,1.43066,1.43091,1.43058,1.43068,537900000.0
2007-09-04 17:12:00,1.43067,1.43092,1.43067,1.43075,490800002.0
2007-09-04 17:13:00,1.43064,1.43064,1.43032,1.43036,327400001.0
2007-09-04 17:14:00,1.43032,1.43032,1.43002,1.43023,575900001.0
2007-09-04 17:15:00,1.43019,1.43043,1.43001,1.43032,621800002.0
2007-09-04 17:16:00,1.43017,1.43033,1.42963,1.42965,420500000.0
2007-09-04 17:17:00,1.42955,1.42981,1.4294,1.42947,357900000.0
2007-09-04 17:18:00,1.42946,1.42973,1.42924,1.4295,834300000.0
2007-09-04 17:19:00,1.42955,1.42977,1.42949,1.42964,335500001.0
2007-09-04 17:20:00,1.42958,1.42967,1.42892,1.42892,421800001.0
2007-09-04 17:21:00,1.42884,1.4294,1.4288,1.42927,403800000.0
2007-09-04 17:22:00,1.42926,1.42926,1.42831,1.42851,501000000.0
2007-09-04 17:23:00,1.42854,1.4289,1.42851,1.42859,530200002.0
2007-09-04 17:24:00,1.4286,1.42927,1.4286,1.42924,480600001.0
2007-09-04 17:25:00,1.42927,1.42927,1.42857,1.42857,421200002.0
2007-09-04 17:26:00,1.42867,1.42879,1.4284,1.42856,515800003.0
2007-09-04 17:27:00,1.4283,1.42838,1.42773,1.42801,537300000.0
2007-09-04 17:28:00,1.42817,1.42843,1.42788,1.42815,538000000.0
2007-09-04 17:29:00,1.4282,1.4287,1.4282,1.42833,609900002.0
2007-09-04 17:30:00,1.42835,1.42835,1.42809,1.4283,472300002.0
2007-09-04 17:31:00,1.42842,1.4288,1.42837,1.42866,637400000.0
2007-09-04 17:32:00,1.4285,1.4285,1.42726,1.42743,472500001.0
2007-09-04 17:33:00,1.42758,1.4286,1.42734,1.4286,560000002.0
2007-09-04 17:34:00,1.42882,1.42882,1.42821,1.42835,441699999.0
2007-09-04 17:35:00,1.42821,1.42866,1.42807,1.42854,396200001.0
2007-09-04 17:36:00,1.42842,1.42862,1.42809,1.42833,520600001.0
2007-09-04 17:37:00,1.42856,1.42899,1.42847,1.42886,312100000.0
2007-09-04 17:38:00,1.42892,1.42944,1.42892,1.42897,385600001.0
2007-09-04 17:39:00,1.42912,1.42938,1.42904,1.42906,552500003.0
2007-09-04 17:40:00,1.42905,1.42924,1.42877,1.42877,294400001.0
2007-09-04 17:41:00,1.42869,1.42877,1.42846,1.42853,432500001.0
2007-09-04 17:42:00,1.42845,1.42879,1.42838,1.42846,373300000.0
2007-09-04 17:43:00,1.42861,1.42903,1.42842,1.42892,394700003.0
2007-09-04 17:44:00,1.42902,1.42923,1.42886,1.42912,390600000.0
2007-09-04 17:45:00,1.42909,1.4299,1.42904,1.42967,581700004.0
2007-09-04 17:46:00,1.42968,1.43011,1.42944,1.42968,541700004.0
2007-09-04 17:47:00,1.42958,1.42979,1.42912,1.42948,458000001.0
2007-09-04 17:48:00,1.42951,1.42951,1.42928,1.42939,391700001.0
2007-09-04 17:49:00,1.42938,1.42944,1.42921,1.42944,382500000.0
2007-09-04 17:50:00,1.42941,1.42954,1.42915,1.4293,521700001.0
2007-09-04 17:51:00,1.42938,1.42976,1.42934,1.42936,514100003.0
2007-09-04 17:52:00,1.42936,1.42956,1.4292,1.4292,554700004.0
2007-09-04 17:53:00,1.42902,1.42931,1.42897,1.42906,523400000.0
2007-09-04 17:54:00,1.42907,1.4293,1.42896,1.42898,473600003.0
2007-09-04 17:55:00,1.42894,1.42922,1.42874,1.42897,403200000.0
2007-09-04 17:56:00,1.429,1.42909,1.42873,1.42892,434800000.0
2007-09-04 17:57:00,1.42891,1.42891,1.42839,1.42844,698300002.0
2007-09-04 17:58:00,1.42833,1.42856,1.42805,1.42805,591600001.0
2007-09-04 17:59:00,1.42812,1.42823,1.42739,1.42768,225200000.0
2007-09-04 18:00:00,1.42742,1.42785,1.42733,1.42763,690700003.0
2007-09-04 18:01:00,1.42755,1.42792,1.42751,1.42779,801500003.0
2007-09-04 18:02:00,1.42765,1.42782,1.42748,1.42768,588500002.0
2007-09-04 18:03:00,1.42757,1.42764,1.42739,1.42757,397300001.0
2007-09-04 18:04:00,1.42769,1.42806,1.42735,1.42758,608200005.0
2007-09-04 18:05:00,1.42754,1.42767,1.42707,1.42741,508700000.0
2007-09-04 18:06:00,1.42757,1.42757,1.42732,1.42738,340900000.0
2007-09-04 18:07:00,1.42731,1.42777,1.42731,1.42746,538900001.0
2007-09-04 18:08:00,1.42754,1.4277,1.42733,1.42752,511200000.0
2007-09-04 18:09:00,1.42735,1.4275,1.42714,1.42723,525700002.0
2007-09-04 18:10:00,1.42707,1.42743,1.42694,1.42743,557300001.0
2007-09-04 18:11:00,1.42725,1.42752,1.42725,1.42732,307900000.0
2007-09-04 18:12:00,1.42735,1.42753,1.42715,1.42747,458200003.0
2007-09-04 18:13:00,1.42756,1.42786,1.42756,1.42782,285000000.0
2007-09-04 18:14:00,1.42775,1.42801,1.42767,1.42782,543500000.0
2007-09-04 18:15:00,1.42771,1.42826,1.42771,1.42817,446100003.0
2007-09-04 18:16:00,1.42831,1.42834,1.42807,1.42818,260300000.0
2007-09-04 18:17:00,1.42806,1.42821,1.42781,1.42797,511500002.0
2007-09-04 18:18:00,1.42796,1.42843,1.42796,1.42843,447200002.0
2007-09-04 18:19:00,1.42858,1.42882,1.42853,1.42856,375100000.0
2007-09-04 18:20:00,1.42852,1.42862,1.42822,1.42822,386700002.0
2007-09-04 18:21:00,1.42816,1.42845,1.42816,1.4283,463900001.0
2007-09-04 18:22:00,1.4284,1.42864,1.42817,1.42839,381300002.0
2007-09-04 18:23:00,1.42829,1.42853,1.42818,1.42837,385500000.0
2007-09-04 18:24:00,1.42833,1.42834,1.42813,1.42817,296900001.0
2007-09-04 18:25:00,1.42823,1.4288,1.4282,1.4286,435400000.0
2007-09-04 18:26:00,1.42863,1.4288,1.42858,1.42864,331500000.0
2007-09-04 18:27:00,1.4287,1.4287,1.42841,1.42849,414600000.0
2007-09-04 18:28:00,1.42852,1.42882,1.42844,1.42844,446600000.0
2007-09-04 18:29:00,1.42845,1.42872,1.42817,1.42822,674800002.0
2007-09-04 18:30:00,1.42837,1.42838,1.42811,1.42826,379400000.0
2007-09-04 18:31:00,1.42809,1.42812,1.4278,1.42803,491200001.0
2007-09-04 18:32:00,1.42799,1.42825,1.42789,1.42795,366300002.0
2007-09-04 18:33:00,1.42809,1.4285,1.428,1.42841,620200003.0
2007-09-04 18:34:00,1.42853,1.42866,1.4285,1.42858,392100000.0
2007-09-04 18:35:00,1.42823,1.42892,1.42823,1.42876,294100000.0
2007-09-04 18:36:00,1.42878,1.42878,1.42826,1.4285,367000000.0
2007-09-04 18:37:00,1.42853,1.42877,1.42849,1.42871,394100003.0
2007-09-04 18:38:00,1.42892,1.42895,1.42873,1.4288,295800000.0
2007-09-04 18:39:00,1.42842,1.42853,1.42838,1.42839,233200000.0
2007-09-04 18:40:00,1.42835,1.42889,1.42835,1.42881,522100000.0
2007-09-04 18:41:00,1.42887,1.42906,1.42853,1.42865,212500000.0
2007-09-04 18:42:00,1.42869,1.42885,1.42859,1.42859,497200002.0
2007-09-04 18:43:00,1.42849,1.42868,1.42838,1.42866,509600001.0
2007-09-04 18:44:00,1.42901,1.42901,1.42876,1.42893,456600000.0
2007-09-04 18:45:00,1.42889,1.42893,1.42861,1.42861,313100000.0
2007-09-04 18:46:00,1.42858,1.42895,1.42858,1.42872,500200002.0
2007-09-04 18:47:00,1.42868,1.42908,1.42866,1.42884,479500002.0
2007-09-04 18:48:00,1.42868,1.42893,1.42858,1.42865,587400002.0
2007-09-04 18:49:00,1.42864,1.42885,1.4286,1.42878,357800000.0
2007-09-04 18:50:00,1.42868,1.42874,1.42846,1.42864,344100003.0
2007-09-04 18:51:00,1.42842,1.42853,1.42837,1.42838,213000000.0
2007-09-04 18:52:00,1.42833,1.42854,1.42826,1.42841,345500000.0
2007-09-04 18:53:00,1.42846,1.42872,1.4283,1.42851,559000000.0
2007-09-04 18:54:00,1.42865,1.42884,1.42858,1.42861,512700000.0
2007-09-04 18:55:00,1.42868,1.42878,1.42837,1.42855,605400000.0
2007-09-04 18:56:00,1.42843,1.42859,1.42833,1.42856,624000002.0
2007-09-04 18:57:00,1.42857,1.4288,1.42843,1.42862,783100002.0
2007-09-04 18:58:00,1.42865,1.42906,1.42865,1.42889,355300000.0
2007-09-04 18:59:00,1.42885,1.42892,1.42867,1.42878,472300001.0
2007-09-04 19:00:00,1.42893,1.42924,1.42893,1.42917,325600000.0
2007-09-04 19:01:00,1.42907,1.42922,1.42895,1.42905,465300001.0
2007-09-04 19:02:00,1.42945,1.42967,1.42925,1.42935,512600003.0
2007-09-04 19:03:00,1.42919,1.42946,1.4289,1.42911,547300000.0
2007-09-04 19:04:00,1.42916,1.42922,1.42884,1.42902,652700003.0
2007-09-04 19:05:00,1.4289,1.42892,1.4286,1.42872,726800002.0
2007-09-04 19:06:00,1.4288,1.42922,1.42875,1.42903,504000001.0
2007-09-04 19:07:00,1.42904,1.4293,1.429,1.42906,545000000.0
2007-09-04 19:08:00,1.42905,1.4293,1.4289,1.42922,558300000.0
2007-09-04 19:09:00,1.42921,1.42921,1.4289,1.42918,468500000.0
2007-09-04 19:10:00,1.42907,1.42943,1.42907,1.42925,443000001.0
2007-09-04 19:11:00,1.42919,1.42947,1.42905,1.42911,428400000.0
2007-09-04 19:12:00,1.42915,1.42946,1.4289,1.42909,487900001.0
2007-09-04 19:13:00,1.42892,1.42903,1.42863,1.42889,682500001.0
2007-09-04 19:14:00,1.4289,1.42933,1.4289,1.42913,671900001.0
2007-09-04 19:15:00,1.42907,1.42924,1.42895,1.42896,452400003.0
2007-09-04 19:16:00,1.42889,1.42946,1.42889,1.42911,328399999.0
2007-09-04 19:17:00,1.4291,1.42954,1.4291,1.42936,467800000.0
2007-09-04 19:18:00,1.4295,1.42957,1.42912,1.42921,527600002.0
2007-09-04 19:19:00,1.42917,1.4295,1.42913,1.42921,326100000.0
2007-09-04 19:20:00,1.42939,1.42948,1.42921,1.42938,542500001.0
2007-09-04 19:21:00,1.42931,1.42945,1.42913,1.42923,324000000.0
2007-09-04 19:22:00,1.42918,1.42931,1.42908,1.42926,320500000.0
2007-09-04 19:23:00,1.42911,1.42934,1.42896,1.42912,406900000.0
2007-09-04 19:24:00,1.42905,1.42917,1.42897,1.429,542900002.0
2007-09-04 19:25:00,1.42899,1.42928,1.42896,1.42918,706400001.0
2007-09-04 19:26:00,1.42911,1.42916,1.42892,1.4291,191100000.0
2007-09-04 19:27:00,1.42904,1.4292,1.42894,1.42902,272500000.0
2007-09-04 19:28:00,1.42896,1.42896,1.42871,1.42876,265200003.0
2007-09-04 19:29:00,1.42886,1.4294,1.42886,1.42891,510700001.0
2007-09-04 19:30:00,1.42891,1.42906,1.42885,1.42894,403100002.0
2007-09-04 19:31:00,1.42904,1.42925,1.42892,1.42913,526500001.0
2007-09-04 19:32:00,1.42919,1.42941,1.42903,1.42903,369700000.0
2007-09-04 19:33:00,1.42896,1.42911,1.42876,1.42887,350500001.0
2007-09-04 19:34:00,1.42889,1.42912,1.42884,1.42905,585600001.0
2007-09-04 19:35:00,1.42902,1.4291,1.42878,1.42885,369200000.0
2007-09-04 19:36:00,1.42878,1.42901,1.42871,1.42878,229900000.0
2007-09-04 19:37:00,1.42878,1.42895,1.42873,1.42885,359200001.0
2007-09-04 19:38:00,1.42889,1.42907,1.4287,1.42879,496500000.0
2007-09-04 19:39:00,1.4288,1.429,1.4288,1.42885,265500001.0
2007-09-04 19:40:00,1.42894,1.42905,1.42885,1.4289,286100001.0
2007-09-04 19:41:00,1.42899,1.42902,1.42877,1.42888,187800001.0
2007-09-04 19:42:00,1.42894,1.42917,1.42879,1.42901,214400000.0
2007-09-04 19:43:00,1.42902,1.42919,1.42901,1.42906,266800000.0
2007-09-04 19:44:00,1.42905,1.42909,1.42891,1.42898,332400000.0
2007-09-04 19:45:00,1.42903,1.42911,1.42897,1.42904,75600000.0
2007-09-04 19:46:00,1.42904,1.42933,1.42904,1.42919,187400001.0
2007-09-04 19:47:00,1.4292,1.42928,1.42907,1.42919,389000000.0
2007-09-04 19:48:00,1.42917,1.42943,1.42898,1.42943,270600000.0
2007-09-04 19:49:00,1.42948,1.42962,1.42923,1.42936,471500000.0
2007-09-04 19:50:00,1.42931,1.42952,1.4292,1.42937,481700000.0
2007-09-04 19:51:00,1.42932,1.4294,1.42919,1.4292,382400000.0
2007-09-04 19:52:00,1.42909,1.42929,1.42903,1.42919,475300000.0
2007-09-04 19:53:00,1.42931,1.42963,1.42917,1.42936,666700003.0
2007-09-04 19:54:00,1.42933,1.42938,1.42911,1.42923,292300000.0
2007-09-04 19:55:00,1.42925,1.42925,1.42881,1.42889,370900000.0
2007-09-04 19:56:00,1.42886,1.42917,1.42886,1.429,432200000.0
2007-09-04 19:57:00,1.42896,1.42927,1.42894,1.42911,242600000.0
2007-09-04 19:58:00,1.42926,1.42957,1.42913,1.42914,478800001.0
2007-09-04 19:59:00,1.42923,1.42946,1.42919,1.42938,329600000.0
2007-09-04 20:00:00,1.42935,1.42947,1.42927,1.42931,448800000.0
2007-09-04 20:01:00,1.42928,1.42952,1.42923,1.42931,692100001.0
2007-09-04 20:02:00,1.42934,1.42994,1.42926,1.42931,550000001.0
2007-09-04 20:03:00,1.42929,1.42961,1.4292,1.42943,790600000.0
2007-09-04 20:04:00,1.4293,1.42951,1.42922,1.42931,383000000.0
2007-09-04 20:05:00,1.4293,1.42945,1.42922,1.42939,354300001.0
2007-09-04 20:06:00,1.42931,1.42947,1.42903,1.42928,547600000.0
2007-09-04 20:07:00,1.42923,1.42943,1.42921,1.42922,431500000.0
2007-09-04 20:08:00,1.42929,1.42932,1.42897,1.42928,557200003.0
2007-09-04 20:09:00,1.42922,1.42933,1.42894,1.42909,622500002.0
2007-09-04 20:10:00,1.42916,1.42937,1.429,1.42912,714900002.0
2007-09-04 20:11:00,1.42894,1.42916,1.4289,1.42898,700500002.0
2007-09-04 20:12:00,1.42891,1.4293,1.42887,1.4291,621100001.0
2007-09-04 20:13:00,1.42888,1.429,1.4286,1.4286,453300000.0
2007-09-04 20:14:00,1.42861,1.42882,1.42851,1.42865,403200001.0
2007-09-04 20:15:00,1.42862,1.42888,1.42843,1.42888,394900001.0
2007-09-04 20:16:00,1.42876,1.42895,1.42861,1.42861,185900000.0
2007-09-04 20:17:00,1.42856,1.42861,1.42832,1.42832,338500001.0
2007-09-04 20:18:00,1.42846,1.4287,1.42842,1.4285,608000000.0
2007-09-04 20:19:00,1.4284,1.42873,1.42837,1.42863,275400001.0
2007-09-04 20:20:00,1.42865,1.42865,1.42821,1.42837,389200001.0
2007-09-04 20:21:00,1.42848,1.42856,1.42837,1.42837,51200000.0
2007-09-04 20:22:00,1.42856,1.42895,1.42856,1.42895,212300000.0
2007-09-04 20:23:00,1.42893,1.42896,1.4286,1.42865,379600000.0
2007-09-04 20:24:00,1.42867,1.42882,1.4286,1.42866,238200001.0
2007-09-04 20:25:00,1.42858,1.42873,1.42852,1.42853,282800000.0
2007-09-04 20:26:00,1.42847,1.42863,1.42835,1.4284,331300000.0
2007-09-04 20:27:00,1.42838,1.42854,1.42814,1.42825,527400000.0
2007-09-04 20:28:00,1.42846,1.42856,1.42834,1.42839,246100002.0
2007-09-04 20:29:00,1.4286,1.42888,1.4285,1.42864,451000000.0
2007-09-04 20:30:00,1.42855,1.42884,1.42839,1.42862,249800002.0
2007-09-04 20:31:00,1.42864,1.42877,1.42861,1.42866,232800000.0
2007-09-04 20:32:00,1.42864,1.4289,1.42846,1.42847,137900000.0
2007-09-04 20:33:00,1.42848,1.42892,1.42848,1.42877,364400001.0
2007-09-04 20:34:00,1.42887,1.42893,1.42862,1.42868,365000001.0
2007-09-04 20:35:00,1.42845,1.42858,1.42824,1.42835,289000001.0
2007-09-04 20:36:00,1.42838,1.42846,1.42816,1.4283,473700000.0
2007-09-04 20:37:00,1.42827,1.42841,1.42819,1.42822,320300001.0
2007-09-04 20:38:00,1.42811,1.42835,1.42799,1.42804,261500000.0
2007-09-04 20:39:00,1.42809,1.42809,1.42775,1.42782,463200001.0
2007-09-04 20:40:00,1.4278,1.42823,1.4276,1.42814,344500002.0
2007-09-04 20:41:00,1.42831,1.42837,1.42795,1.42805,427300001.0
2007-09-04 20:42:00,1.42803,1.42826,1.428,1.4281,240300000.0
2007-09-04 20:43:00,1.42816,1.4282,1.428,1.42817,208900000.0
2007-09-04 20:44:00,1.42817,1.42818,1.4278,1.42783,263700000.0
2007-09-04 20:45:00,1.42787,1.42796,1.42775,1.42791,555400001.0
2007-09-04 20:46:00,1.42791,1.42799,1.42764,1.42793,240500000.0
2007-09-04 20:47:00,1.42778,1.42778,1.42748,1.4275,315400002.0
2007-09-04 20:48:00,1.42741,1.42749,1.42733,1.42737,397100001.0
2007-09-04 20:49:00,1.42733,1.42747,1.42704,1.42743,376600000.0
2007-09-04 20:50:00,1.42732,1.42747,1.42709,1.4273,260400000.0
2007-09-04 20:51:00,1.42725,1.42725,1.42667,1.42667,264000000.0
2007-09-04 20:52:00,1.42648,1.42719,1.42648,1.42705,206300000.0
2007-09-04 20:53:00,1.42699,1.42732,1.42699,1.42732,224600001.0
2007-09-04 20:54:00,1.42735,1.42741,1.42708,1.4273,109100000.0
2007-09-04 20:55:00,1.42705,1.42709,1.42682,1.42684,281500000.0
2007-09-04 20:56:00,1.42678,1.42678,1.42645,1.42677,135800000.0
2007-09-04 20:57:00,1.42682,1.42689,1.42658,1.42681,426800003.0
2007-09-04 20:58:00,1.42704,1.42713,1.42694,1.42713,275800000.0
2007-09-04 20:59:00,1.42704,1.42724,1.42689,1.42722,129100000.0
2007-09-04 21:00:00,1.4271,1.42776,1.4271,1.42735,301800000.0
2007-09-04 21:01:00,1.42739,1.42751,1.42724,1.42746,216900000.0
2007-09-04 21:02:00,1.42773,1.42791,1.42773,1.4278,91600000.0
2007-09-04 21:03:00,1.42779,1.42788,1.42775,1.42785,32600000.0
2007-09-04 21:04:00,1.42769,1.42784,1.42763,1.42768,301200000.0
2007-09-04 21:05:00,1.42772,1.4279,1.42755,1.4279,422600000.0
2007-09-04 21:06:00,1.42772,1.42797,1.42762,1.42772,324099997.0
2007-09-04 21:07:00,1.42788,1.42808,1.42783,1.42798,212400002.0
2007-09-04 21:08:00,1.42792,1.42801,1.42759,1.4279,242700000.0
2007-09-04 21:09:00,1.42785,1.42806,1.42785,1.42785,71700000.0
2007-09-04 21:10:00,1.42781,1.42813,1.42773,1.42785,285200001.0
2007-09-04 21:11:00,1.42799,1.4281,1.42788,1.4279,38400000.0
2007-09-04 21:12:00,1.42754,1.42781,1.42754,1.42772,231300000.0
2007-09-04 21:13:00,1.42782,1.42783,1.42763,1.42774,219900001.0
2007-09-04 21:14:00,1.42816,1.42823,1.42808,1.42816,245700001.0
2007-09-04 21:15:00,1.42811,1.42819,1.42802,1.42805,318700000.0
2007-09-04 21:16:00,1.42812,1.42818,1.42801,1.42805,127900000.0
2007-09-04 21:17:00,1.42811,1.4282,1.42799,1.42809,297100000.0
2007-09-04 21:18:00,1.42809,1.42811,1.42796,1.42803,159900000.0
2007-09-04 21:19:00,1.42802,1.42804,1.42774,1.42775,167300001.0
2007-09-04 21:20:00,1.42784,1.42822,1.42774,1.428,35100000.0
2007-09-04 21:21:00,1.42814,1.42844,1.42811,1.42817,109300000.0
2007-09-04 21:22:00,1.42811,1.42811,1.42772,1.42772,205500002.0
2007-09-04 21:23:00,1.42777,1.42785,1.42772,1.42772,67900000.0
2007-09-04 21:24:00,1.42772,1.42802,1.4277,1.42773,162799999.0
2007-09-04 21:25:00,1.42774,1.42775,1.42746,1.42746,199900000.0
2007-09-04 21:26:00,1.42754,1.42775,1.42754,1.4277,349800003.0
2007-09-04 21:27:00,1.42765,1.42765,1.42752,1.42764,151600001.0
2007-09-04 21:28:00,1.4276,1.42772,1.42744,1.42759,164800000.0
2007-09-04 21:29:00,1.42754,1.42765,1.42744,1.42746,269400001.0
2007-09-04 21:30:00,1.42765,1.42787,1.42762,1.4277,87600000.0
2007-09-04 21:31:00,1.42746,1.42766,1.42743,1.42762,388900000.0
2007-09-04 21:32:00,1.42761,1.42768,1.42753,1.42762,336700001.0
2007-09-04 21:33:00,1.42751,1.42751,1.42718,1.42741,321800000.0
2007-09-04 21:34:00,1.42751,1.42751,1.42731,1.42736,204200000.0
2007-09-04 21:35:00,1.42732,1.42747,1.42721,1.42745,363900001.0
2007-09-04 21:36:00,1.42755,1.42784,1.42755,1.42773,293000000.0
2007-09-04 21:37:00,1.42778,1.42799,1.42775,1.42781,208600000.0
2007-09-04 21:38:00,1.42779,1.42779,1.42759,1.42777,249900000.0
2007-09-04 21:39:00,1.4277,1.42784,1.42765,1.42767,259900000.0
2007-09-04 21:40:00,1.42771,1.42777,1.42748,1.42757,197700000.0
2007-09-04 21:41:00,1.42757,1.42778,1.42757,1.42761,233800000.0
2007-09-04 21:42:00,1.42762,1.42784,1.42762,1.42765,164300000.0
2007-09-04 21:43:00,1.42768,1.42779,1.42756,1.42762,219600002.0
2007-09-04 21:44:00,1.42757,1.42757,1.42735,1.42738,140000000.0
2007-09-04 21:45:00,1.42736,1.42768,1.4272,1.42757,361700001.0
2007-09-04 21:46:00,1.42746,1.42765,1.42725,1.42749,329800000.0
2007-09-04 21:47:00,1.42761,1.42792,1.42753,1.42761,239000000.0
2007-09-04 21:48:00,1.42773,1.42783,1.42765,1.42775,439900002.0
2007-09-04 21:49:00,1.42775,1.42795,1.4277,1.42779,342700000.0
2007-09-04 21:50:00,1.42776,1.42808,1.42765,1.42765,401300001.0
2007-09-04 21:51:00,1.42772,1.42787,1.42765,1.42772,522599999.0
2007-09-04 21:52:00,1.42772,1.42792,1.42767,1.42777,323400000.0
2007-09-04 21:53:00,1.42777,1.42795,1.42775,1.42789,77600000.0
2007-09-04 21:54:00,1.42777,1.4279,1.42758,1.42775,379000001.0
2007-09-04 21:55:00,1.42775,1.42776,1.42761,1.42764,149400000.0
2007-09-04 21:56:00,1.42763,1.4277,1.42757,1.42766,34200000.0
2007-09-04 21:57:00,1.42755,1.42763,1.4274,1.4275,286300001.0
2007-09-04 21:58:00,1.42745,1.4277,1.42741,1.42757,198800003.0
2007-09-04 21:59:00,1.42753,1.42768,1.4275,1.42768,222200000.0
2007-09-04 22:00:00,1.42762,1.42766,1.42743,1.42758,132700000.0
2007-09-04 22:01:00,1.42744,1.4277,1.42742,1.42746,153800000.0
2007-09-04 22:02:00,1.42733,1.42762,1.42733,1.4275,189400000.0
2007-09-04 22:03:00,1.4275,1.42779,1.42745,1.42755,121300001.0
2007-09-04 22:04:00,1.42747,1.42752,1.42721,1.42732,212400001.0
2007-09-04 22:05:00,1.42739,1.42757,1.42723,1.42737,200000000.0
2007-09-04 22:06:00,1.42732,1.42762,1.42729,1.42751,168799999.0
2007-09-04 22:07:00,1.42766,1.42772,1.4275,1.42751,178100001.0
2007-09-04 22:08:00,1.42742,1.42758,1.4274,1.42757,169800001.0
2007-09-04 22:09:00,1.42762,1.42774,1.42723,1.42726,235500001.0
2007-09-04 22:10:00,1.42735,1.42771,1.42733,1.42771,270600001.0
2007-09-04 22:11:00,1.42784,1.42808,1.4277,1.42774,265400002.0
2007-09-04 22:12:00,1.42781,1.42784,1.42757,1.4277,209000000.0
2007-09-04 22:13:00,1.42758,1.42778,1.42757,1.4277,166200000.0
2007-09-04 22:14:00,1.42759,1.42759,1.42705,1.42705,157500000.0
2007-09-04 22:15:00,1.42698,1.42718,1.42684,1.42689,100800001.0
2007-09-04 22:16:00,1.42678,1.42687,1.42675,1.42675,71500000.0
2007-09-04 22:17:00,1.42677,1.427,1.42675,1.427,240200000.0
2007-09-04 22:18:00,1.4269,1.4272,1.42675,1.42711,126000000.0
2007-09-04 22:19:00,1.42704,1.42789,1.42704,1.42766,219200001.0
2007-09-04 22:20:00,1.42802,1.42912,1.42802,1.42882,126800000.0
2007-09-04 22:21:00,1.42852,1.42852,1.42766,1.42798,164600002.0
2007-09-04 22:22:00,1.42792,1.42808,1.42775,1.42775,193600001.0
2007-09-04 22:23:00,1.42783,1.42823,1.42782,1.42817,141300000.0
2007-09-04 22:24:00,1.42818,1.42845,1.42799,1.42807,301100001.0
2007-09-04 22:25:00,1.42803,1.42815,1.42778,1.42791,202600000.0
2007-09-04 22:26:00,1.42791,1.42811,1.42786,1.42792,145200000.0
2007-09-04 22:27:00,1.42792,1.428,1.42781,1.42787,126200000.0
2007-09-04 22:28:00,1.42766,1.42768,1.42726,1.42729,76700000.0
2007-09-04 22:29:00,1.42713,1.42736,1.42678,1.42678,200900000.0
2007-09-04 22:30:00,1.42697,1.42732,1.42697,1.42709,322300000.0
2007-09-04 22:31:00,1.42715,1.4272,1.42675,1.42706,248800002.0
2007-09-04 22:32:00,1.42732,1.42739,1.42683,1.42739,221100000.0
2007-09-04 22:33:00,1.42717,1.42724,1.42714,1.42721,109200000.0
2007-09-04 22:34:00,1.42692,1.42732,1.42686,1.42705,220700000.0
2007-09-04 22:35:00,1.42685,1.427,1.42685,1.42699,153600001.0
2007-09-04 22:36:00,1.42704,1.42705,1.42688,1.42688,139000001.0
2007-09-04 22:37:00,1.42686,1.42696,1.42674,1.4268,281300000.0
2007-09-04 22:38:00,1.42694,1.42761,1.42673,1.4273,290400001.0
2007-09-04 22:39:00,1.42776,1.42817,1.42757,1.42802,236300000.0
2007-09-04 22:40:00,1.42794,1.42833,1.42784,1.42795,332500001.0
2007-09-04 22:41:00,1.42816,1.42836,1.42804,1.42828,234400000.0
2007-09-04 22:42:00,1.4283,1.42834,1.42796,1.42828,162600002.0
2007-09-04 22:43:00,1.42828,1.42869,1.42828,1.42869,213300000.0
2007-09-04 22:44:00,1.42845,1.42895,1.42845,1.42895,192600001.0
2007-09-04 22:45:00,1.42908,1.42913,1.42885,1.42897,264500000.0
2007-09-04 22:46:00,1.42898,1.42929,1.42898,1.42909,155000000.0
2007-09-04 22:47:00,1.42902,1.42913,1.42891,1.42891,115200000.0
2007-09-04 22:48:00,1.42875,1.42887,1.42868,1.4288,96200000.0
2007-09-04 22:49:00,1.42884,1.42888,1.42823,1.42849,186800000.0
2007-09-04 22:50:00,1.42852,1.42901,1.42847,1.42853,158300000.0
2007-09-04 22:51:00,1.42859,1.42879,1.42833,1.4284,314800001.0
2007-09-04 22:52:00,1.42812,1.42839,1.42796,1.42798,280400002.0
2007-09-04 22:53:00,1.42811,1.42841,1.42811,1.42841,177600001.0
2007-09-04 22:54:00,1.42846,1.42854,1.42829,1.4285,165600000.0
2007-09-04 22:55:00,1.4284,1.4284,1.42819,1.42835,232200000.0
2007-09-04 22:56:00,1.42808,1.42827,1.42794,1.42804,170400000.0
2007-09-04 22:57:00,1.42801,1.42801,1.4273,1.4275,28200000.0
2007-09-04 22:58:00,1.42741,1.42743,1.42714,1.42715,37500000.0
2007-09-04 22:59:00,1.4273,1.4273,1.42696,1.42706,20400000.0
2007-09-04 23:00:00,1.42668,1.42698,1.42667,1.42667,108100000.0
2007-09-04 23:01:00,1.42685,1.42698,1.4265,1.42659,40000000.0
2007-09-04 23:02:00,1.42653,1.42686,1.42637,1.42655,28000000.0
2007-09-04 23:03:00,1.42688,1.42735,1.42677,1.42723,43000000.0
2007-09-04 23:04:00,1.42713,1.42722,1.42686,1.42722,35200000.0
2007-09-04 23:05:00,1.42692,1.42717,1.42692,1.42712,34600000.0
2007-09-04 23:06:00,1.42716,1.42752,1.42716,1.42727,36200000.0
2007-09-04 23:07:00,1.42732,1.42735,1.42688,1.42701,62400001.0
2007-09-04 23:08:00,1.42626,1.42657,1.42616,1.42633,31500000.0
2007-09-04 23:09:00,1.42653,1.42659,1.42634,1.42656,41200000.0
2007-09-04 23:10:00,1.42618,1.42656,1.42615,1.42655,64500000.0
2007-09-04 23:11:00,1.42667,1.42692,1.42662,1.42665,57600000.0
2007-09-04 23:12:00,1.42669,1.42679,1.42634,1.42636,95500000.0
2007-09-04 23:13:00,1.42637,1.42679,1.42628,1.42635,39300000.0
2007-09-04 23:14:00,1.42629,1.42662,1.42616,1.42662,35600000.0
2007-09-04 23:15:00,1.42662,1.42662,1.42613,1.42614,60200000.0
2007-09-04 23:16:00,1.42634,1.42642,1.42618,1.42626,48200000.0
2007-09-04 23:17:00,1.42635,1.4264,1.42625,1.42625,67700000.0
2007-09-04 23:18:00,1.42654,1.42654,1.42633,1.42638,39600000.0
2007-09-04 23:19:00,1.42655,1.42655,1.42616,1.42616,45800000.0
2007-09-04 23:20:00,1.42627,1.42647,1.42627,1.42634,46800000.0
2007-09-04 23:21:00,1.42633,1.42644,1.42633,1.42644,46900000.0
2007-09-04 23:22:00,1.42641,1.42661,1.42602,1.42627,158400001.0
2007-09-04 23:23:00,1.42627,1.42644,1.42568,1.42609,159600000.0
2007-09-04 23:24:00,1.42599,1.42634,1.42599,1.42622,40200000.0
2007-09-04 23:25:00,1.42644,1.42654,1.42641,1.42646,67700000.0
2007-09-04 23:26:00,1.42652,1.42657,1.42636,1.4265,51500000.0
2007-09-04 23:27:00,1.42639,1.42644,1.4262,1.42644,23000000.0
2007-09-04 23:28:00,1.42633,1.42633,1.42599,1.42625,22000000.0
2007-09-04 23:29:00,1.42646,1.42664,1.42623,1.42628,91200000.0
2007-09-04 23:30:00,1.42674,1.42699,1.42638,1.42638,68800000.0
2007-09-04 23:31:00,1.42635,1.42643,1.42625,1.42625,43300000.0
2007-09-04 23:32:00,1.4263,1.42644,1.42621,1.42629,61800000.0
2007-09-04 23:33:00,1.42619,1.42643,1.42605,1.42643,118200000.0
2007-09-04 23:34:00,1.42651,1.42659,1.42611,1.42621,191300000.0
2007-09-04 23:35:00,1.42615,1.4262,1.4261,1.42612,145400000.0
2007-09-04 23:36:00,1.42618,1.42618,1.42599,1.42599,46800000.0
2007-09-04 23:37:00,1.42652,1.42675,1.42625,1.42625,41000000.0
2007-09-04 23:38:00,1.42612,1.42627,1.42611,1.42614,44300000.0
2007-09-04 23:39:00,1.42618,1.42651,1.42615,1.42638,183200001.0
2007-09-04 23:40:00,1.42652,1.42652,1.42641,1.42644,58500000.0
2007-09-04 23:41:00,1.42644,1.42659,1.42639,1.42644,111600000.0
2007-09-04 23:42:00,1.42658,1.42658,1.42634,1.42645,62900000.0
2007-09-04 23:43:00,1.42654,1.42682,1.42648,1.42663,65600000.0
2007-09-04 23:44:00,1.42674,1.4269,1.4266,1.42665,74900000.0
2007-09-04 23:45:00,1.42654,1.42654,1.42635,1.4265,90200000.0
2007-09-04 23:46:00,1.42651,1.4267,1.42651,1.42652,72400000.0
2007-09-04 23:47:00,1.42651,1.42651,1.4264,1.4264,85000000.0
2007-09-04 23:48:00,1.42665,1.427,1.42652,1.4266,32800000.0
2007-09-04 23:49:00,1.42657,1.42668,1.42636,1.42668,89600001.0
2007-09-04 23:50:00,1.42675,1.42687,1.42662,1.42682,36800000.0
2007-09-04 23:51:00,1.42657,1.42657,1.4262,1.42627,69500000.0
2007-09-04 23:52:00,1.42619,1.42644,1.42619,1.42642,141600000.0
2007-09-04 23:53:00,1.42637,1.42668,1.42616,1.42616,82800000.0
2007-09-04 23:54:00,1.42672,1.42705,1.42627,1.42632,226100001.0
2007-09-04 23:55:00,1.42636,1.42642,1.42629,1.42632,133200001.0
2007-09-04 23:56:00,1.42631,1.42654,1.42626,1.42643,93800000.0
2007-09-04 23:57:00,1.4268,1.42714,1.4268,1.42703,119300001.0
2007-09-04 23:58:00,1.42722,1.42751,1.42713,1.42721,127500000.0
2007-09-04 23:59:00,1.42698,1.42711,1.42684,1.42696,60200000.0
2007-09-05 00:00:00,1.42718,1.42738,1.42709,1.42713,158800000.0
2007-09-05 00:01:00,1.42664,1.42738,1.42645,1.42659,229399999.0
2007-09-05 00:02:00,1.42665,1.42684,1.42661,1.42664,120400000.0
2007-09-05 00:03:00,1.42667,1.42689,1.42663,1.42672,223000000.0
2007-09-05 00:04:00,1.42672,1.42706,1.42651,1.42706,138700000.0
2007-09-05 00:05:00,1.42725,1.42774,1.42725,1.42744,18200000.0
2007-09-05 00:06:00,1.4275,1.42756,1.42724,1.4273,36600000.0
2007-09-05 00:07:00,1.42735,1.42759,1.42729,1.42757,99100001.0
2007-09-05 00:08:00,1.42748,1.4276,1.42746,1.4276,52600000.0
2007-09-05 00:09:00,1.42745,1.42788,1.42745,1.42788,135100000.0
2007-09-05 00:10:00,1.4277,1.42805,1.4277,1.42805,29100000.0
2007-09-05 00:11:00,1.428,1.42805,1.42777,1.42791,35200000.0
2007-09-05 00:12:00,1.42752,1.42769,1.42752,1.42754,37600000.0
2007-09-05 00:13:00,1.42752,1.42763,1.42746,1.42763,36400000.0
2007-09-05 00:14:00,1.42783,1.42783,1.42742,1.42753,30200000.0
2007-09-05 00:15:00,1.42762,1.42777,1.4275,1.42756,38500000.0
2007-09-05 00:16:00,1.42762,1.42777,1.42762,1.42766,29100000.0
2007-09-05 00:17:00,1.42768,1.42793,1.42768,1.42793,86600000.0
2007-09-05 00:18:00,1.4279,1.4279,1.42763,1.42774,87500000.0
2007-09-05 00:19:00,1.42782,1.42793,1.4273,1.4273,146200000.0
2007-09-05 00:20:00,1.42729,1.42745,1.42729,1.42744,65000000.0
2007-09-05 00:21:00,1.42786,1.42798,1.42768,1.42788,40000000.0
2007-09-05 00:22:00,1.42783,1.42788,1.42753,1.42783,24400000.0
2007-09-05 00:23:00,1.4274,1.42752,1.42714,1.42726,45500000.0
2007-09-05 00:24:00,1.42748,1.42748,1.42711,1.42734,131900000.0
2007-09-05 00:25:00,1.42766,1.42796,1.42746,1.42752,34000000.0
2007-09-05 00:26:00,1.4276,1.4278,1.4276,1.42766,45800000.0
2007-09-05 00:27:00,1.4279,1.42818,1.4279,1.42796,26900000.0
2007-09-05 00:28:00,1.42802,1.42817,1.42788,1.42788,19600000.0
2007-09-05 00:29:00,1.42793,1.42797,1.42778,1.4279,63600000.0
2007-09-05 00:30:00,1.42787,1.42792,1.42784,1.4279,35800000.0
2007-09-05 00:31:00,1.42773,1.42787,1.42773,1.42776,50800000.0
2007-09-05 00:32:00,1.42772,1.42772,1.42753,1.4277,81400001.0
2007-09-05 00:33:00,1.42772,1.42779,1.42767,1.42774,118400000.0
2007-09-05 00:34:00,1.42784,1.42815,1.4277,1.42815,31300000.0
2007-09-05 00:35:00,1.42775,1.42779,1.42774,1.42777,99500000.0
2007-09-05 00:36:00,1.42779,1.42785,1.42771,1.42775,79700000.0
2007-09-05 00:37:00,1.42782,1.42798,1.42781,1.42798,72800000.0
2007-09-05 00:38:00,1.42805,1.42814,1.42804,1.42814,39500000.0
2007-09-05 00:39:00,1.42832,1.42832,1.42778,1.42778,50800000.0
2007-09-05 00:40:00,1.42806,1.42841,1.42776,1.42828,36000000.0
2007-09-05 00:41:00,1.42829,1.42829,1.42785,1.42828,25600000.0
2007-09-05 00:42:00,1.4286,1.4287,1.42828,1.42847,42200000.0
2007-09-05 00:43:00,1.42848,1.42856,1.42824,1.42849,30600000.0
2007-09-05 00:44:00,1.42842,1.42842,1.42803,1.42803,37600000.0
2007-09-05 00:45:00,1.42845,1.42845,1.42804,1.42828,47800000.0
2007-09-05 00:46:00,1.4284,1.42873,1.42824,1.4283,36800000.0
2007-09-05 00:47:00,1.4285,1.42872,1.42825,1.4283,35000000.0
2007-09-05 00:48:00,1.42834,1.42834,1.42826,1.42826,39300000.0
2007-09-05 00:49:00,1.42858,1.42858,1.42814,1.42814,33200000.0
2007-09-05 00:50:00,1.42863,1.42871,1.42826,1.42871,48200000.0
2007-09-05 00:51:00,1.42827,1.42871,1.42819,1.42871,68700000.0
2007-09-05 00:52:00,1.42887,1.42887,1.42816,1.42831,86000000.0
2007-09-05 00:53:00,1.42838,1.42838,1.42825,1.42832,41700000.0
2007-09-05 00:54:00,1.4285,1.4288,1.4285,1.4285,46400000.0
2007-09-05 00:55:00,1.42874,1.42874,1.42814,1.42839,47000000.0
2007-09-05 00:56:00,1.42839,1.4285,1.42837,1.4285,60600000.0
2007-09-05 00:57:00,1.42852,1.42864,1.42847,1.42863,49100000.0
2007-09-05 00:58:00,1.42857,1.42857,1.42804,1.42804,28000000.0
2007-09-05 00:59:00,1.42792,1.42797,1.42779,1.42787,143800001.0
2007-09-05 01:00:00,1.42799,1.42808,1.42783,1.42783,66700000.0
2007-09-05 01:01:00,1.42787,1.42796,1.42785,1.42785,40500000.0
2007-09-05 01:02:00,1.42785,1.42787,1.42778,1.42778,35200000.0
2007-09-05 01:03:00,1.42795,1.42817,1.42795,1.42817,80800000.0
2007-09-05 01:04:00,1.42872,1.4289,1.42853,1.42888,27000000.0
2007-09-05 01:05:00,1.42903,1.42926,1.42891,1.42891,45600000.0
2007-09-05 01:06:00,1.42861,1.42861,1.42831,1.42834,52000000.0
2007-09-05 01:07:00,1.42825,1.42845,1.42825,1.42842,52800000.0
2007-09-05 01:08:00,1.42848,1.42851,1.42828,1.42845,59500000.0
2007-09-05 01:09:00,1.42892,1.42892,1.42847,1.42875,119800000.0
2007-09-05 01:10:00,1.42848,1.42879,1.42832,1.4287,73000000.0
2007-09-05 01:11:00,1.42887,1.429,1.4287,1.429,97200000.0
2007-09-05 01:12:00,1.42905,1.42912,1.42851,1.42853,183600001.0
2007-09-05 01:13:00,1.42826,1.42845,1.42787,1.42787,173600000.0
2007-09-05 01:14:00,1.42779,1.42787,1.42759,1.42765,50400001.0
2007-09-05 01:15:00,1.42813,1.42813,1.42791,1.42803,17000000.0
2007-09-05 01:16:00,1.42839,1.42839,1.42792,1.42792,40600001.0
2007-09-05 01:17:00,1.42789,1.42793,1.42788,1.42788,40400000.0
2007-09-05 01:18:00,1.4278,1.4281,1.4278,1.42796,23200000.0
2007-09-05 01:19:00,1.42796,1.42809,1.42791,1.42796,25400000.0
2007-09-05 01:20:00,1.42788,1.42788,1.42779,1.42784,24600000.0
2007-09-05 01:21:00,1.42777,1.42781,1.42768,1.42771,48000000.0
2007-09-05 01:22:00,1.42764,1.42777,1.42764,1.42771,99100000.0
2007-09-05 01:23:00,1.42802,1.42807,1.4279,1.42793,33800000.0
2007-09-05 01:24:00,1.42768,1.42805,1.42763,1.428,97400000.0
2007-09-05 01:25:00,1.42797,1.428,1.4278,1.428,34600000.0
2007-09-05 01:26:00,1.42765,1.42772,1.42755,1.42763,206200001.0
2007-09-05 01:27:00,1.42788,1.42809,1.42781,1.428,39600000.0
2007-09-05 01:28:00,1.4278,1.42799,1.42778,1.42788,48200000.0
2007-09-05 01:29:00,1.4281,1.42825,1.42799,1.42825,30800000.0
2007-09-05 01:30:00,1.42811,1.42815,1.42786,1.42809,51800000.0
2007-09-05 01:31:00,1.42787,1.42798,1.42787,1.42798,41200000.0
2007-09-05 01:32:00,1.42802,1.42815,1.42794,1.42813,53500000.0
2007-09-05 01:33:00,1.42823,1.42833,1.42797,1.42833,83200000.0
2007-09-05 01:34:00,1.42861,1.4288,1.42854,1.42867,81200000.0
2007-09-05 01:35:00,1.42863,1.42863,1.42831,1.42839,30100000.0
2007-09-05 01:36:00,1.42848,1.42875,1.42848,1.42857,44600000.0
2007-09-05 01:37:00,1.42833,1.42846,1.42825,1.42845,27300000.0
2007-09-05 01:38:00,1.42907,1.42917,1.42888,1.42902,62800001.0
2007-09-05 01:39:00,1.42854,1.42891,1.42851,1.42879,43400000.0
2007-09-05 01:40:00,1.42874,1.42892,1.42863,1.42891,50700000.0
2007-09-05 01:41:00,1.42893,1.42919,1.42848,1.42885,34600000.0
2007-09-05 01:42:00,1.42875,1.4292,1.42851,1.4288,205900000.0
2007-09-05 01:43:00,1.42913,1.42914,1.42875,1.42886,36900000.0
2007-09-05 01:44:00,1.42868,1.42903,1.42865,1.42902,248100000.0
2007-09-05 01:45:00,1.42887,1.42909,1.42867,1.42909,160300001.0
2007-09-05 01:46:00,1.42919,1.42923,1.42917,1.42917,49500000.0
2007-09-05 01:47:00,1.42913,1.42913,1.42886,1.429,44600000.0
2007-09-05 01:48:00,1.42893,1.42894,1.42883,1.42883,35000000.0
2007-09-05 01:49:00,1.42884,1.42928,1.42881,1.42891,115800000.0
2007-09-05 01:50:00,1.42899,1.4292,1.42875,1.42875,190800000.0
2007-09-05 01:51:00,1.42873,1.42873,1.42857,1.42857,57200000.0
2007-09-05 01:52:00,1.42857,1.42864,1.42806,1.42854,206400001.0
2007-09-05 01:53:00,1.42861,1.42861,1.42822,1.42857,85100001.0
2007-09-05 01:54:00,1.42843,1.42843,1.42827,1.42838,80200000.0
2007-09-05 01:55:00,1.42846,1.42861,1.42846,1.42853,59400000.0
2007-09-05 01:56:00,1.42859,1.42874,1.42853,1.42859,75200000.0
2007-09-05 01:57:00,1.42849,1.4288,1.42829,1.42829,88100000.0
2007-09-05 01:58:00,1.4283,1.4284,1.42825,1.4284,77800000.0
2007-09-05 01:59:00,1.42857,1.42879,1.42856,1.42876,33000000.0
2007-09-05 02:00:00,1.42882,1.42888,1.42878,1.42878,39200000.0
2007-09-05 02:01:00,1.42849,1.42881,1.42838,1.42875,58900000.0
2007-09-05 02:02:00,1.42885,1.42895,1.42875,1.42882,44500000.0
2007-09-05 02:03:00,1.4288,1.42901,1.42871,1.42883,60300000.0
2007-09-05 02:04:00,1.42868,1.42893,1.42868,1.42876,30400000.0
2007-09-05 02:05:00,1.4287,1.42878,1.42859,1.42859,50800000.0
2007-09-05 02:06:00,1.42863,1.42873,1.42861,1.42871,39800000.0
2007-09-05 02:07:00,1.42845,1.42872,1.42845,1.4286,39000000.0
2007-09-05 02:08:00,1.42849,1.42857,1.42844,1.42853,33700000.0
2007-09-05 02:09:00,1.42856,1.42856,1.42803,1.42839,43800000.0
2007-09-05 02:10:00,1.42841,1.4285,1.42793,1.42841,25600000.0
2007-09-05 02:11:00,1.42799,1.42844,1.42799,1.42834,42000000.0
2007-09-05 02:12:00,1.42809,1.42837,1.42809,1.42824,26800000.0
2007-09-05 02:13:00,1.42824,1.42849,1.42817,1.42836,34800000.0
2007-09-05 02:14:00,1.4284,1.42855,1.42832,1.42839,45800000.0
2007-09-05 02:15:00,1.42841,1.42847,1.42814,1.42841,55800002.0
2007-09-05 02:16:00,1.42842,1.42845,1.42816,1.42834,38200000.0
2007-09-05 02:17:00,1.42828,1.42842,1.42816,1.42831,43200000.0
2007-09-05 02:18:00,1.42817,1.42835,1.42805,1.4281,52900000.0
2007-09-05 02:19:00,1.42805,1.42808,1.42795,1.42799,37600000.0
2007-09-05 02:20:00,1.42811,1.42837,1.42784,1.42815,52800000.0
2007-09-05 02:21:00,1.42798,1.42823,1.42798,1.42823,32200001.0
2007-09-05 02:22:00,1.42813,1.4282,1.42781,1.42808,27000000.0
2007-09-05 02:23:00,1.42803,1.42811,1.42793,1.42793,35800000.0
2007-09-05 02:24:00,1.42772,1.42805,1.42772,1.42804,52400000.0
2007-09-05 02:25:00,1.42815,1.4282,1.4277,1.42812,23400000.0
2007-09-05 02:26:00,1.42823,1.42823,1.42797,1.42797,32800000.0
2007-09-05 02:27:00,1.42801,1.42807,1.42783,1.42795,26500000.0
2007-09-05 02:28:00,1.42796,1.42803,1.42776,1.42781,39800000.0
2007-09-05 02:29:00,1.42797,1.42824,1.4277,1.42818,56000000.0
2007-09-05 02:30:00,1.42796,1.42808,1.4279,1.42806,23400000.0
2007-09-05 02:31:00,1.42793,1.42818,1.42774,1.42802,54300000.0
2007-09-05 02:32:00,1.42805,1.42816,1.42788,1.42816,45900000.0
2007-09-05 02:33:00,1.42823,1.42833,1.42808,1.4281,35000001.0
2007-09-05 02:34:00,1.42819,1.42834,1.42798,1.42821,73400001.0
2007-09-05 02:35:00,1.42835,1.42842,1.42822,1.42836,18800000.0
2007-09-05 02:36:00,1.42809,1.42852,1.42809,1.42824,32700000.0
2007-09-05 02:37:00,1.42823,1.42833,1.42805,1.42828,24400000.0
2007-09-05 02:38:00,1.42823,1.42838,1.42808,1.42808,32800000.0
2007-09-05 02:39:00,1.42832,1.42846,1.42782,1.42828,27800000.0
2007-09-05 02:40:00,1.42818,1.42833,1.42812,1.42819,42100000.0
2007-09-05 02:41:00,1.4283,1.4283,1.42791,1.42825,17400000.0
2007-09-05 02:42:00,1.4284,1.42846,1.42825,1.42846,28000000.0
2007-09-05 02:43:00,1.42843,1.42855,1.4283,1.42841,46000000.0
2007-09-05 02:44:00,1.42849,1.42858,1.42825,1.42853,25800000.0
2007-09-05 02:45:00,1.42851,1.42871,1.42842,1.42842,32000000.0
2007-09-05 02:46:00,1.42843,1.42857,1.42827,1.42857,47800000.0
2007-09-05 02:47:00,1.42832,1.42848,1.42811,1.42838,28000000.0
2007-09-05 02:48:00,1.42861,1.42864,1.42848,1.42848,17000000.0
2007-09-05 02:49:00,1.42854,1.42869,1.42831,1.42861,49700000.0
2007-09-05 02:50:00,1.4286,1.4286,1.42822,1.42831,32600000.0
2007-09-05 02:51:00,1.42788,1.42835,1.42788,1.42835,32800000.0
2007-09-05 02:52:00,1.42828,1.42833,1.42806,1.42833,39700000.0
2007-09-05 02:53:00,1.42835,1.42847,1.42812,1.42847,40800000.0
2007-09-05 02:54:00,1.42842,1.42868,1.42842,1.42858,30800000.0
2007-09-05 02:55:00,1.4285,1.42855,1.42846,1.42854,29000000.0
2007-09-05 02:56:00,1.42849,1.42857,1.42831,1.42851,43600000.0
2007-09-05 02:57:00,1.42809,1.42851,1.42809,1.42851,40000000.0
2007-09-05 02:58:00,1.42852,1.42852,1.42803,1.42814,37400001.0
2007-09-05 02:59:00,1.42817,1.42835,1.42812,1.42835,30400000.0
2007-09-05 03:00:00,1.42857,1.42857,1.42834,1.42856,31600000.0
2007-09-05 03:01:00,1.42846,1.42865,1.42837,1.42865,33600000.0
2007-09-05 03:02:00,1.42843,1.42862,1.42842,1.42846,32400000.0
2007-09-05 03:03:00,1.42846,1.4286,1.42838,1.4286,32600000.0
2007-09-05 03:04:00,1.42866,1.42883,1.42836,1.42836,37900000.0
2007-09-05 03:05:00,1.42883,1.42883,1.42845,1.42845,23000000.0
2007-09-05 03:06:00,1.42878,1.4288,1.42859,1.4286,48000001.0
2007-09-05 03:07:00,1.42879,1.42879,1.42855,1.42859,37600000.0
2007-09-05 03:08:00,1.42876,1.42881,1.42859,1.42871,41200000.0
2007-09-05 03:09:00,1.42885,1.42885,1.42841,1.42847,41400000.0
2007-09-05 03:10:00,1.42857,1.42857,1.4283,1.42857,38300000.0
2007-09-05 03:11:00,1.42857,1.42875,1.42837,1.42837,23400000.0
2007-09-05 03:12:00,1.42862,1.42878,1.42852,1.42871,40000000.0
2007-09-05 03:13:00,1.42879,1.42879,1.42855,1.4287,27400000.0
2007-09-05 03:14:00,1.42868,1.42881,1.4286,1.4288,56700000.0
2007-09-05 03:15:00,1.42878,1.42883,1.4287,1.42883,78500000.0
2007-09-05 03:16:00,1.42886,1.4289,1.42843,1.4286,30600000.0
2007-09-05 03:17:00,1.42878,1.42888,1.42876,1.42878,40600001.0
2007-09-05 03:18:00,1.42876,1.42911,1.42851,1.42911,29200000.0
2007-09-05 03:19:00,1.42905,1.42905,1.4288,1.4289,27800000.0
2007-09-05 03:20:00,1.42918,1.42933,1.42901,1.42907,44600000.0
2007-09-05 03:21:00,1.42905,1.42917,1.42899,1.42909,48400001.0
2007-09-05 03:22:00,1.42917,1.42928,1.42908,1.42928,23200000.0
2007-09-05 03:23:00,1.42919,1.42926,1.42911,1.42926,29200000.0
2007-09-05 03:24:00,1.42931,1.42933,1.42913,1.42933,42200000.0
2007-09-05 03:25:00,1.42898,1.42926,1.42898,1.42926,29600000.0
2007-09-05 03:26:00,1.42921,1.42934,1.42902,1.42934,17000000.0
2007-09-05 03:27:00,1.42916,1.42942,1.42902,1.42906,48100000.0
2007-09-05 03:28:00,1.42902,1.42914,1.42902,1.42907,29600000.0
2007-09-05 03:29:00,1.42912,1.4292,1.42882,1.42882,43400000.0
2007-09-05 03:30:00,1.42904,1.42919,1.42897,1.42904,37800000.0
2007-09-05 03:31:00,1.4291,1.42918,1.42889,1.42909,40600000.0
2007-09-05 03:32:00,1.42897,1.42912,1.42893,1.42912,25200000.0
2007-09-05 03:33:00,1.42913,1.42913,1.42889,1.42904,28000000.0
2007-09-05 03:34:00,1.42904,1.42924,1.42891,1.42895,44400000.0
2007-09-05 03:35:00,1.42904,1.42904,1.42882,1.429,37800000.0
2007-09-05 03:36:00,1.42892,1.42909,1.42852,1.42897,41200000.0
2007-09-05 03:37:00,1.42905,1.42912,1.42892,1.42892,22600000.0
2007-09-05 03:38:00,1.42905,1.42912,1.42892,1.42904,26000000.0
2007-09-05 03:39:00,1.42907,1.42907,1.42869,1.429,33000000.0
2007-09-05 03:40:00,1.42899,1.42899,1.42879,1.42888,27200000.0
2007-09-05 03:41:00,1.42882,1.42905,1.4288,1.42899,41200000.0
2007-09-05 03:42:00,1.42892,1.42908,1.42885,1.42908,39200000.0
2007-09-05 03:43:00,1.42899,1.42909,1.42878,1.42909,42200000.0
2007-09-05 03:44:00,1.42887,1.429,1.42881,1.42881,46400000.0
2007-09-05 03:45:00,1.42909,1.42919,1.42892,1.42903,47000000.0
2007-09-05 03:46:00,1.42902,1.42902,1.42857,1.42891,37000000.0
2007-09-05 03:47:00,1.42875,1.429,1.42875,1.42897,20800000.0
2007-09-05 03:48:00,1.42874,1.42896,1.42874,1.42892,38000000.0
2007-09-05 03:49:00,1.42889,1.429,1.42882,1.42896,56800000.0
2007-09-05 03:50:00,1.42884,1.42902,1.42868,1.42879,54200000.0
2007-09-05 03:51:00,1.429,1.429,1.42877,1.42897,40500000.0
2007-09-05 03:52:00,1.42894,1.42909,1.42884,1.42899,41100000.0
2007-09-05 03:53:00,1.42911,1.42911,1.42892,1.42892,28200000.0
2007-09-05 03:54:00,1.42894,1.42894,1.42894,1.42894,4600000.0
2007-09-05 03:55:00,1.42894,1.42894,1.42873,1.42873,24800000.0
2007-09-05 03:56:00,1.42879,1.42889,1.42869,1.42875,44000000.0
2007-09-05 03:57:00,1.4287,1.42893,1.42838,1.42893,46200000.0
2007-09-05 03:58:00,1.42897,1.429,1.42877,1.429,33000000.0
2007-09-05 03:59:00,1.4289,1.42912,1.42886,1.42896,50000000.0
2007-09-05 04:00:00,1.4289,1.42903,1.42873,1.42895,39000000.0
2007-09-05 04:01:00,1.42887,1.42904,1.42867,1.42891,25200000.0
2007-09-05 04:02:00,1.429,1.429,1.42876,1.42876,31100000.0
2007-09-05 04:03:00,1.42874,1.42898,1.42872,1.42898,35900000.0
2007-09-05 04:04:00,1.42874,1.42904,1.42874,1.42889,66800002.0
2007-09-05 04:05:00,1.42842,1.42912,1.42842,1.42907,26800000.0
2007-09-05 04:06:00,1.42899,1.42902,1.42873,1.42894,35100000.0
2007-09-05 04:07:00,1.42875,1.42886,1.42846,1.42886,18400000.0
2007-09-05 04:08:00,1.42883,1.42901,1.42868,1.42901,42800000.0
2007-09-05 04:09:00,1.42887,1.42896,1.42864,1.42883,28400000.0
2007-09-05 04:10:00,1.42877,1.42901,1.42857,1.42901,82900000.0
2007-09-05 04:11:00,1.42886,1.4289,1.42864,1.4289,44000000.0
2007-09-05 04:12:00,1.42891,1.42899,1.42875,1.42892,43700000.0
2007-09-05 04:13:00,1.42893,1.42914,1.42848,1.42914,37400000.0
2007-09-05 04:14:00,1.42891,1.4292,1.42871,1.42898,38800000.0
2007-09-05 04:15:00,1.42916,1.42928,1.42896,1.42928,51400000.0
2007-09-05 04:16:00,1.42954,1.42962,1.42913,1.42956,31800000.0
2007-09-05 04:17:00,1.42951,1.42963,1.4294,1.42961,32800000.0
2007-09-05 04:18:00,1.42901,1.42946,1.42901,1.42938,50100000.0
2007-09-05 04:19:00,1.42924,1.42967,1.42924,1.42967,33800000.0
2007-09-05 04:20:00,1.42954,1.42961,1.42946,1.42953,39900000.0
2007-09-05 04:21:00,1.4297,1.42971,1.42955,1.42963,43600000.0
2007-09-05 04:22:00,1.42963,1.42963,1.42952,1.42958,40400000.0
2007-09-05 04:23:00,1.4295,1.42963,1.4295,1.4296,19000000.0
2007-09-05 04:24:00,1.42948,1.42961,1.42948,1.42953,46100000.0
2007-09-05 04:25:00,1.42964,1.42964,1.42927,1.42939,62000000.0
2007-09-05 04:26:00,1.42948,1.42948,1.42925,1.42925,30400000.0
2007-09-05 04:27:00,1.42942,1.42949,1.4292,1.42927,35900000.0
2007-09-05 04:28:00,1.42954,1.42954,1.4291,1.42942,29400000.0
2007-09-05 04:29:00,1.42934,1.42944,1.42916,1.42936,35000000.0
2007-09-05 04:30:00,1.42926,1.42953,1.42908,1.42935,53300000.0
2007-09-05 04:31:00,1.42906,1.42941,1.42906,1.42935,42600000.0
2007-09-05 04:32:00,1.42942,1.42956,1.42941,1.42943,22000000.0
2007-09-05 04:33:00,1.4296,1.4296,1.42933,1.42957,74400001.0
2007-09-05 04:34:00,1.42955,1.42968,1.42946,1.42957,49000000.0
2007-09-05 04:35:00,1.42938,1.42962,1.42938,1.42944,31400000.0
2007-09-05 04:36:00,1.42963,1.42969,1.42954,1.42954,18200000.0
2007-09-05 04:37:00,1.42963,1.42966,1.42929,1.42951,38800000.0
2007-09-05 04:38:00,1.42951,1.42976,1.42951,1.42976,36500000.0
2007-09-05 04:39:00,1.42954,1.42969,1.42921,1.42969,33700000.0
2007-09-05 04:40:00,1.42958,1.42975,1.42948,1.42955,44200000.0
2007-09-05 04:41:00,1.42956,1.42967,1.42926,1.42949,59500001.0
2007-09-05 04:42:00,1.42928,1.42947,1.42923,1.42947,36800000.0
2007-09-05 04:43:00,1.42942,1.42953,1.42932,1.42945,37800000.0
2007-09-05 04:44:00,1.42957,1.42976,1.4291,1.42976,63300000.0
2007-09-05 04:45:00,1.42962,1.42962,1.42944,1.42949,25400000.0
2007-09-05 04:46:00,1.42923,1.42938,1.42863,1.42863,27200000.0
2007-09-05 04:47:00,1.42941,1.42961,1.42929,1.42961,21000000.0
2007-09-05 04:48:00,1.42956,1.42963,1.42948,1.42963,41700000.0
2007-09-05 04:49:00,1.42943,1.42983,1.42941,1.42962,37000000.0
2007-09-05 04:50:00,1.42963,1.42986,1.42958,1.42963,42600000.0
2007-09-05 04:51:00,1.4296,1.42976,1.42952,1.42971,31100000.0
2007-09-05 04:52:00,1.42951,1.42954,1.42933,1.42933,22000000.0
2007-09-05 04:53:00,1.42952,1.42952,1.42934,1.42937,33700000.0
2007-09-05 04:54:00,1.42953,1.42963,1.42933,1.42952,22200000.0
2007-09-05 04:55:00,1.42958,1.42959,1.42928,1.4294,23600000.0
2007-09-05 04:56:00,1.4294,1.42962,1.4294,1.42956,69000001.0
2007-09-05 04:57:00,1.42955,1.42961,1.42947,1.42947,36400000.0
2007-09-05 04:58:00,1.42949,1.42961,1.42916,1.42948,40400000.0
2007-09-05 04:59:00,1.42939,1.42967,1.42939,1.42957,49500000.0
2007-09-05 05:00:00,1.42944,1.42944,1.42904,1.42935,68100000.0
2007-09-05 05:01:00,1.42913,1.42926,1.42905,1.42905,30800000.0
2007-09-05 05:02:00,1.42872,1.42916,1.42872,1.42916,54100000.0
2007-09-05 05:03:00,1.42932,1.42932,1.42904,1.42924,33900000.0
2007-09-05 05:04:00,1.4291,1.42936,1.42903,1.42935,33600000.0
2007-09-05 05:05:00,1.42903,1.42938,1.42903,1.42938,38200001.0
2007-09-05 05:06:00,1.42932,1.42953,1.42906,1.42948,42200000.0
2007-09-05 05:07:00,1.42952,1.42964,1.42932,1.42964,36000000.0
2007-09-05 05:08:00,1.42934,1.42962,1.42928,1.42962,25800000.0
2007-09-05 05:09:00,1.42966,1.42973,1.42916,1.42916,37200000.0
2007-09-05 05:10:00,1.42921,1.42936,1.42896,1.42919,41300000.0
2007-09-05 05:11:00,1.42924,1.42942,1.42899,1.42899,43300000.0
2007-09-05 05:12:00,1.42916,1.42943,1.4291,1.42943,39800000.0
2007-09-05 05:13:00,1.42925,1.42946,1.42925,1.42938,16600000.0
2007-09-05 05:14:00,1.42933,1.42933,1.42901,1.42906,28000000.0
2007-09-05 05:15:00,1.42917,1.42919,1.42899,1.42899,32800000.0
2007-09-05 05:16:00,1.42903,1.42934,1.42903,1.42914,37000000.0
2007-09-05 05:17:00,1.42903,1.42937,1.42903,1.42922,23600000.0
2007-09-05 05:18:00,1.42935,1.42935,1.42907,1.42907,41100000.0
2007-09-05 05:19:00,1.42886,1.42942,1.42886,1.42915,35200000.0
2007-09-05 05:20:00,1.42896,1.42907,1.42883,1.42896,20300000.0
2007-09-05 05:21:00,1.42904,1.42904,1.42886,1.42887,39600000.0
2007-09-05 05:22:00,1.42898,1.42914,1.42898,1.42899,38800000.0
2007-09-05 05:23:00,1.42842,1.42908,1.42842,1.42902,44400000.0
2007-09-05 05:24:00,1.42886,1.42904,1.42886,1.42904,34000000.0
2007-09-05 05:25:00,1.429,1.42919,1.42882,1.42907,55300000.0
2007-09-05 05:26:00,1.42914,1.42914,1.42851,1.42851,32200000.0
2007-09-05 05:27:00,1.42894,1.42905,1.42878,1.42902,32300000.0
2007-09-05 05:28:00,1.42922,1.42936,1.42866,1.42936,28100000.0
2007-09-05 05:29:00,1.42917,1.4292,1.42882,1.42882,27200000.0
2007-09-05 05:30:00,1.42901,1.42904,1.42876,1.42886,22000000.0
2007-09-05 05:31:00,1.42876,1.42888,1.42863,1.42866,53100000.0
2007-09-05 05:32:00,1.42876,1.42888,1.42844,1.42876,25600000.0
2007-09-05 05:33:00,1.42885,1.42885,1.42851,1.42851,33000000.0
2007-09-05 05:34:00,1.42884,1.42885,1.42869,1.42873,37500000.0
2007-09-05 05:35:00,1.42886,1.42891,1.42866,1.42886,46000000.0
2007-09-05 05:36:00,1.42868,1.42894,1.42868,1.42891,36700000.0
2007-09-05 05:37:00,1.42892,1.42896,1.42874,1.4289,40000000.0
2007-09-05 05:38:00,1.42877,1.42902,1.42862,1.42873,35100000.0
2007-09-05 05:39:00,1.42877,1.42901,1.42863,1.42888,16000000.0
2007-09-05 05:40:00,1.42884,1.42901,1.42882,1.42882,27800000.0
2007-09-05 05:41:00,1.42894,1.42901,1.42862,1.42899,43300000.0
2007-09-05 05:42:00,1.42899,1.42926,1.42895,1.42926,24000000.0
2007-09-05 05:43:00,1.4291,1.42938,1.42906,1.42906,45800000.0
2007-09-05 05:44:00,1.42904,1.4293,1.42904,1.42925,37200000.0
2007-09-05 05:45:00,1.42901,1.42922,1.42891,1.42891,55200000.0
2007-09-05 05:46:00,1.42908,1.42921,1.42908,1.42914,37200000.0
2007-09-05 05:47:00,1.4292,1.42927,1.42907,1.42919,50100000.0
2007-09-05 05:48:00,1.42911,1.42936,1.4291,1.42911,32900000.0
2007-09-05 05:49:00,1.42911,1.42911,1.42887,1.42896,41400000.0
2007-09-05 05:50:00,1.42897,1.42917,1.42874,1.42899,26000000.0
2007-09-05 05:51:00,1.42905,1.42905,1.42861,1.429,44500000.0
2007-09-05 05:52:00,1.42896,1.42915,1.42889,1.42889,43000001.0
2007-09-05 05:53:00,1.42893,1.42914,1.42864,1.42914,89100000.0
2007-09-05 05:54:00,1.42916,1.42916,1.42896,1.42916,39800000.0
2007-09-05 05:55:00,1.42896,1.42917,1.42887,1.42909,44400001.0
2007-09-05 05:56:00,1.42897,1.42897,1.42866,1.42884,47200001.0
2007-09-05 05:57:00,1.42872,1.42903,1.42872,1.42902,36300000.0
2007-09-05 05:58:00,1.4292,1.42939,1.42918,1.42918,42300000.0
2007-09-05 05:59:00,1.42931,1.42931,1.42915,1.42922,37400000.0
2007-09-05 06:00:00,1.42916,1.42938,1.42905,1.42916,34400000.0
2007-09-05 06:01:00,1.42891,1.42918,1.42891,1.42899,73400002.0
2007-09-05 06:02:00,1.42896,1.42916,1.42853,1.42916,52000000.0
2007-09-05 06:03:00,1.42907,1.42919,1.42899,1.42903,48500001.0
2007-09-05 06:04:00,1.42879,1.42893,1.42854,1.42893,43000000.0
2007-09-05 06:05:00,1.42901,1.42907,1.4287,1.42885,38600000.0
2007-09-05 06:06:00,1.42869,1.42906,1.42869,1.42899,32800000.0
2007-09-05 06:07:00,1.42903,1.42912,1.42883,1.42887,39800000.0
2007-09-05 06:08:00,1.42894,1.42915,1.42892,1.42912,41900000.0
2007-09-05 06:09:00,1.42915,1.42919,1.429,1.42906,35200000.0
2007-09-05 06:10:00,1.42916,1.42927,1.42903,1.42922,57300001.0
2007-09-05 06:11:00,1.4292,1.4294,1.42912,1.42912,46100000.0
2007-09-05 06:12:00,1.4293,1.42944,1.42916,1.42916,24400000.0
2007-09-05 06:13:00,1.42882,1.42968,1.42882,1.4296,48300000.0
2007-09-05 06:14:00,1.42973,1.42995,1.42963,1.42995,55600001.0
2007-09-05 06:15:00,1.42987,1.43004,1.4297,1.4298,24800000.0
2007-09-05 06:16:00,1.42993,1.42997,1.42981,1.42997,24000000.0
2007-09-05 06:17:00,1.42987,1.43027,1.42987,1.43019,19400000.0
2007-09-05 06:18:00,1.43011,1.4303,1.43005,1.43016,30400000.0
2007-09-05 06:19:00,1.43012,1.43012,1.42986,1.42986,35200000.0
2007-09-05 06:20:00,1.42996,1.43024,1.42996,1.43,37800000.0
2007-09-05 06:21:00,1.43012,1.4302,1.42997,1.4302,35600000.0
2007-09-05 06:22:00,1.43019,1.4302,1.43003,1.43013,40000000.0
2007-09-05 06:23:00,1.43015,1.43019,1.42976,1.43012,23000000.0
2007-09-05 06:24:00,1.42999,1.42999,1.42961,1.42989,50000000.0
2007-09-05 06:25:00,1.42994,1.43,1.42987,1.42994,89900000.0
2007-09-05 06:26:00,1.42993,1.43006,1.42979,1.4299,28800000.0
2007-09-05 06:27:00,1.42966,1.42969,1.42953,1.42959,28900000.0
2007-09-05 06:28:00,1.42935,1.42938,1.42919,1.42938,41000001.0
2007-09-05 06:29:00,1.42941,1.42953,1.42936,1.42949,24200000.0
2007-09-05 06:30:00,1.42941,1.42947,1.42929,1.42942,27800000.0
2007-09-05 06:31:00,1.42918,1.42918,1.42905,1.42905,28400000.0
2007-09-05 06:32:00,1.42911,1.42926,1.42895,1.42907,39800000.0
2007-09-05 06:33:00,1.42882,1.42904,1.42882,1.42886,33200001.0
2007-09-05 06:34:00,1.42854,1.42898,1.42852,1.42852,34200000.0
2007-09-05 06:35:00,1.42836,1.42872,1.42824,1.42872,43600000.0
2007-09-05 06:36:00,1.4285,1.42895,1.4285,1.42864,94900000.0
2007-09-05 06:37:00,1.42842,1.42859,1.42789,1.42789,39000000.0
2007-09-05 06:38:00,1.42794,1.42795,1.4274,1.4274,31100000.0
2007-09-05 06:39:00,1.42732,1.42752,1.42728,1.42736,35000000.0
2007-09-05 06:40:00,1.4269,1.42717,1.42681,1.42681,37000000.0
2007-09-05 06:41:00,1.42675,1.42746,1.42655,1.42746,24800000.0
2007-09-05 06:42:00,1.42703,1.42738,1.42703,1.42738,48200000.0
2007-09-05 06:43:00,1.42758,1.42761,1.42713,1.42738,38500000.0
2007-09-05 06:44:00,1.4274,1.42784,1.4274,1.42784,59600000.0
2007-09-05 06:45:00,1.42787,1.42806,1.42745,1.42745,37200000.0
2007-09-05 06:46:00,1.42748,1.42768,1.42746,1.4275,43000000.0
2007-09-05 06:47:00,1.42769,1.42789,1.42757,1.42757,52900000.0
2007-09-05 06:48:00,1.42738,1.4277,1.42727,1.42742,44000000.0
2007-09-05 06:49:00,1.42742,1.4278,1.42742,1.42772,81099998.0
2007-09-05 06:50:00,1.42764,1.42774,1.4275,1.42774,37800000.0
2007-09-05 06:51:00,1.42801,1.42803,1.42789,1.42794,43100000.0
2007-09-05 06:52:00,1.42804,1.42832,1.42786,1.42832,28200000.0
2007-09-05 06:53:00,1.42823,1.42823,1.42799,1.42821,43600000.0
2007-09-05 06:54:00,1.42796,1.42833,1.42793,1.42793,42000000.0
2007-09-05 06:55:00,1.42791,1.42815,1.42772,1.42815,35200000.0
2007-09-05 06:56:00,1.42833,1.42863,1.42833,1.42851,33200000.0
2007-09-05 06:57:00,1.42854,1.42854,1.4279,1.42819,49400000.0
2007-09-05 06:58:00,1.42794,1.42857,1.42794,1.42856,25200000.0
2007-09-05 06:59:00,1.42835,1.42849,1.4281,1.42825,27000000.0
2007-09-05 07:00:00,1.42851,1.42858,1.42839,1.42853,36600000.0
2007-09-05 07:01:00,1.42852,1.42852,1.42818,1.42823,60000000.0
2007-09-05 07:02:00,1.42817,1.42835,1.42791,1.42801,46800000.0
2007-09-05 07:03:00,1.42811,1.42811,1.42781,1.42789,44299999.0
2007-09-05 07:04:00,1.42796,1.42807,1.42774,1.42781,82100000.0
2007-09-05 07:05:00,1.42774,1.42779,1.4274,1.4274,37200000.0
2007-09-05 07:06:00,1.42761,1.42781,1.42761,1.42781,23000000.0
2007-09-05 07:07:00,1.42786,1.42813,1.42786,1.42813,33400000.0
2007-09-05 07:08:00,1.42811,1.42826,1.42769,1.42769,28600000.0
2007-09-05 07:09:00,1.42794,1.42794,1.4276,1.42767,32400000.0
2007-09-05 07:10:00,1.42775,1.42778,1.42768,1.42768,16200000.0
2007-09-05 07:11:00,1.42773,1.42785,1.42761,1.42761,62700000.0
2007-09-05 07:12:00,1.42772,1.42788,1.42748,1.42753,52400001.0
2007-09-05 07:13:00,1.4276,1.4276,1.4271,1.42725,39400000.0
2007-09-05 07:14:00,1.42704,1.42704,1.42669,1.42669,30000000.0
2007-09-05 07:15:00,1.42664,1.42679,1.42648,1.42679,40900000.0
2007-09-05 07:16:00,1.42646,1.42701,1.42646,1.42701,37400000.0
2007-09-05 07:17:00,1.42712,1.42712,1.42668,1.42704,37200000.0
2007-09-05 07:18:00,1.42714,1.42721,1.42688,1.42711,52100000.0
2007-09-05 07:19:00,1.42704,1.42729,1.42703,1.42707,48500000.0
2007-09-05 07:20:00,1.42707,1.4273,1.42695,1.42719,41000000.0
2007-09-05 07:21:00,1.42721,1.4274,1.42715,1.42729,61000001.0
2007-09-05 07:22:00,1.4271,1.42733,1.42697,1.42715,37800000.0
2007-09-05 07:23:00,1.42709,1.42709,1.42677,1.42688,57700000.0
2007-09-05 07:24:00,1.42692,1.42705,1.42687,1.42702,35000000.0
2007-09-05 07:25:00,1.4271,1.42716,1.42687,1.42699,42200000.0
2007-09-05 07:26:00,1.42702,1.42737,1.42702,1.42737,31000000.0
2007-09-05 07:27:00,1.42737,1.42737,1.42687,1.42714,37000000.0
2007-09-05 07:28:00,1.42716,1.42731,1.42686,1.42714,51100000.0
2007-09-05 07:29:00,1.42718,1.42718,1.42695,1.42715,38300000.0
2007-09-05 07:30:00,1.42697,1.42704,1.42638,1.42671,39700000.0
2007-09-05 07:31:00,1.42648,1.42679,1.42648,1.42674,28600000.0
2007-09-05 07:32:00,1.42636,1.42663,1.42611,1.42663,46100000.0
2007-09-05 07:33:00,1.42669,1.42674,1.42635,1.42635,39600000.0
2007-09-05 07:34:00,1.42644,1.4268,1.42644,1.4268,92000002.0
2007-09-05 07:35:00,1.42658,1.42682,1.42658,1.42682,38600000.0
2007-09-05 07:36:00,1.42616,1.42625,1.42585,1.42611,42000000.0
2007-09-05 07:37:00,1.42629,1.42663,1.42629,1.42661,33200000.0
2007-09-05 07:38:00,1.42664,1.42675,1.42664,1.42669,45700000.0
2007-09-05 07:39:00,1.42668,1.42724,1.42668,1.42724,34000000.0
2007-09-05 07:40:00,1.42741,1.42763,1.42729,1.42746,42200000.0
2007-09-05 07:41:00,1.42749,1.42771,1.42743,1.42754,37600000.0
2007-09-05 07:42:00,1.42735,1.42757,1.42714,1.42729,33800000.0
2007-09-05 07:43:00,1.42726,1.42746,1.42714,1.42726,37000000.0
2007-09-05 07:44:00,1.4274,1.4274,1.42719,1.42728,32600000.0
2007-09-05 07:45:00,1.4272,1.4273,1.42666,1.42716,40800000.0
2007-09-05 07:46:00,1.42729,1.42734,1.42714,1.42734,32800000.0
2007-09-05 07:47:00,1.42736,1.42749,1.42703,1.42744,49100000.0
2007-09-05 07:48:00,1.4273,1.42759,1.4272,1.42759,24600000.0
2007-09-05 07:49:00,1.42765,1.42765,1.427,1.427,53900000.0
2007-09-05 07:50:00,1.42747,1.42758,1.42741,1.42755,47200000.0
2007-09-05 07:51:00,1.42757,1.42787,1.42739,1.42787,17400000.0
2007-09-05 07:52:00,1.42775,1.42777,1.42746,1.42775,32600000.0
2007-09-05 07:53:00,1.42783,1.42783,1.42762,1.42772,38800000.0
2007-09-05 07:54:00,1.42754,1.42769,1.42743,1.42756,37900000.0
2007-09-05 07:55:00,1.42781,1.42789,1.42752,1.42789,47300000.0
2007-09-05 07:56:00,1.42794,1.42808,1.42769,1.42786,35600000.0
2007-09-05 07:57:00,1.42764,1.42775,1.42755,1.42772,35100000.0
2007-09-05 07:58:00,1.42758,1.4278,1.42754,1.42763,30400000.0
2007-09-05 07:59:00,1.42728,1.42766,1.42728,1.42762,38400000.0
2007-09-05 08:00:00,1.42766,1.42772,1.42755,1.42759,26800000.0
2007-09-05 08:01:00,1.42741,1.42757,1.42734,1.42734,30400000.0
2007-09-05 08:02:00,1.42756,1.42779,1.42736,1.42779,31500000.0
2007-09-05 08:03:00,1.42784,1.42792,1.42763,1.42783,39000000.0
2007-09-05 08:04:00,1.42793,1.42805,1.42772,1.42772,31400000.0
2007-09-05 08:05:00,1.42784,1.42807,1.42784,1.42803,36200000.0
2007-09-05 08:06:00,1.42794,1.42806,1.42763,1.42791,39200000.0
2007-09-05 08:07:00,1.42788,1.42812,1.42777,1.42799,31400000.0
2007-09-05 08:08:00,1.42798,1.42817,1.42798,1.42803,59500000.0
2007-09-05 08:09:00,1.42819,1.42828,1.42796,1.42828,54400000.0
2007-09-05 08:10:00,1.42825,1.42825,1.428,1.42814,37000000.0
2007-09-05 08:11:00,1.42804,1.42804,1.42776,1.42804,30000000.0
2007-09-05 08:12:00,1.42789,1.42789,1.42749,1.42769,36000000.0
2007-09-05 08:13:00,1.42711,1.4277,1.42711,1.42752,42000000.0
2007-09-05 08:14:00,1.42754,1.42768,1.42754,1.42765,45800000.0
2007-09-05 08:15:00,1.42784,1.42785,1.42761,1.42761,44800000.0
2007-09-05 08:16:00,1.42747,1.42748,1.42715,1.42748,50100001.0
2007-09-05 08:17:00,1.42743,1.42743,1.42686,1.42694,35000000.0
2007-09-05 08:18:00,1.42728,1.42768,1.42725,1.42747,25200000.0
2007-09-05 08:19:00,1.42756,1.42787,1.42756,1.42783,37400000.0
2007-09-05 08:20:00,1.42799,1.42807,1.42781,1.42788,44400000.0
2007-09-05 08:21:00,1.4277,1.42821,1.4277,1.42789,25600000.0
2007-09-05 08:22:00,1.42826,1.42861,1.42826,1.42858,35200000.0
2007-09-05 08:23:00,1.42849,1.42856,1.42829,1.42829,35100000.0
2007-09-05 08:24:00,1.42841,1.42846,1.42808,1.42823,33500000.0
2007-09-05 08:25:00,1.42804,1.42816,1.42779,1.42779,29500000.0
2007-09-05 08:26:00,1.4281,1.4283,1.42779,1.4283,43800000.0
2007-09-05 08:27:00,1.42832,1.42837,1.42802,1.42811,30400000.0
2007-09-05 08:28:00,1.42843,1.42843,1.42803,1.4283,32200000.0
2007-09-05 08:29:00,1.42832,1.42863,1.42832,1.42863,81999999.0
2007-09-05 08:30:00,1.42847,1.42847,1.42773,1.42773,28200000.0
2007-09-05 08:31:00,1.42776,1.42795,1.42751,1.42776,30400000.0
2007-09-05 08:32:00,1.42793,1.42805,1.42765,1.4279,33600000.0
2007-09-05 08:33:00,1.42789,1.42807,1.42763,1.42773,31200000.0
2007-09-05 08:34:00,1.42793,1.42802,1.42775,1.42802,27600000.0
2007-09-05 08:35:00,1.4279,1.42802,1.42748,1.42758,41400000.0
2007-09-05 08:36:00,1.42762,1.42829,1.42761,1.4281,44600000.0
2007-09-05 08:37:00,1.42819,1.42837,1.42799,1.42825,45000000.0
2007-09-05 08:38:00,1.42781,1.42804,1.42761,1.42788,33300000.0
2007-09-05 08:39:00,1.42826,1.42828,1.42771,1.42809,38300000.0
2007-09-05 08:40:00,1.42821,1.42821,1.42753,1.42773,59000002.0
2007-09-05 08:41:00,1.42784,1.42784,1.42752,1.42784,28400000.0
2007-09-05 08:42:00,1.42789,1.42813,1.42772,1.42791,50300000.0
2007-09-05 08:43:00,1.42808,1.4282,1.42802,1.42802,35200000.0
2007-09-05 08:44:00,1.42822,1.42846,1.42796,1.42839,36400000.0
2007-09-05 08:45:00,1.42865,1.429,1.42848,1.42848,33600000.0
2007-09-05 08:46:00,1.4289,1.4289,1.42839,1.4288,34000000.0
2007-09-05 08:47:00,1.4291,1.4291,1.42875,1.42875,30600000.0
2007-09-05 08:48:00,1.42894,1.42899,1.4285,1.42853,51800000.0
2007-09-05 08:49:00,1.42837,1.42872,1.42837,1.42862,41800000.0
2007-09-05 08:50:00,1.42834,1.4287,1.42832,1.4287,29200000.0
2007-09-05 08:51:00,1.42882,1.42912,1.42871,1.42895,36000000.0
2007-09-05 08:52:00,1.42915,1.42915,1.42868,1.42882,51100000.0
2007-09-05 08:53:00,1.4288,1.42888,1.4286,1.42888,24600000.0
2007-09-05 08:54:00,1.42874,1.42894,1.42869,1.42882,27600000.0
2007-09-05 08:55:00,1.42877,1.42888,1.42859,1.42873,42900000.0
2007-09-05 08:56:00,1.42881,1.42891,1.42858,1.42876,50000000.0
2007-09-05 08:57:00,1.42891,1.42891,1.42865,1.42865,35100000.0
2007-09-05 08:58:00,1.42887,1.42911,1.42866,1.42893,53400001.0
2007-09-05 08:59:00,1.42877,1.42896,1.42859,1.42886,46000000.0
2007-09-05 09:00:00,1.42897,1.4291,1.42859,1.4291,25600000.0
2007-09-05 09:01:00,1.42906,1.42923,1.42892,1.42903,45400001.0
2007-09-05 09:02:00,1.42912,1.42914,1.42881,1.42881,24000000.0
2007-09-05 09:03:00,1.4285,1.42902,1.4285,1.42864,42100000.0
2007-09-05 09:04:00,1.4291,1.42926,1.4285,1.4285,17400000.0
2007-09-05 09:05:00,1.42847,1.42872,1.42828,1.42872,29300000.0
2007-09-05 09:06:00,1.42866,1.42875,1.42816,1.4282,83800000.0
2007-09-05 09:07:00,1.42805,1.42805,1.42752,1.42752,39200000.0
2007-09-05 09:08:00,1.42766,1.42825,1.42766,1.42816,70200001.0
2007-09-05 09:09:00,1.42834,1.42857,1.42829,1.42847,31400000.0
2007-09-05 09:10:00,1.42839,1.4285,1.42828,1.4285,27000000.0
2007-09-05 09:11:00,1.4285,1.42877,1.42833,1.42848,30000000.0
2007-09-05 09:12:00,1.42866,1.42869,1.42844,1.42854,49200000.0
2007-09-05 09:13:00,1.42844,1.42871,1.42844,1.42864,30400000.0
2007-09-05 09:14:00,1.42856,1.42881,1.42856,1.42881,47000001.0
2007-09-05 09:15:00,1.4286,1.42887,1.4286,1.42886,26600000.0
2007-09-05 09:16:00,1.42878,1.42899,1.42861,1.42878,28000000.0
2007-09-05 09:17:00,1.42879,1.42879,1.4283,1.42852,37500000.0
2007-09-05 09:18:00,1.42878,1.42889,1.42873,1.42884,28200000.0
2007-09-05 09:19:00,1.42881,1.42912,1.42864,1.42899,20400000.0
2007-09-05 09:20:00,1.42894,1.42894,1.42871,1.42872,30200000.0
2007-09-05 09:21:00,1.42908,1.42908,1.42874,1.42883,43300000.0
2007-09-05 09:22:00,1.42873,1.42892,1.42869,1.42888,20600000.0
2007-09-05 09:23:00,1.42885,1.42915,1.42885,1.42894,85399999.0
2007-09-05 09:24:00,1.42929,1.42931,1.42889,1.42915,45300000.0
2007-09-05 09:25:00,1.42894,1.42908,1.42884,1.42884,42200000.0
2007-09-05 09:26:00,1.42885,1.42907,1.42861,1.42907,37200000.0
2007-09-05 09:27:00,1.42907,1.42907,1.42878,1.42904,39700000.0
2007-09-05 09:28:00,1.42906,1.42923,1.42883,1.42923,34200000.0
2007-09-05 09:29:00,1.42908,1.42988,1.42907,1.42988,30000000.0
2007-09-05 09:30:00,1.43006,1.43019,1.42983,1.42986,78300000.0
2007-09-05 09:31:00,1.42992,1.43016,1.42992,1.43012,35500000.0
2007-09-05 09:32:00,1.43015,1.43015,1.42965,1.42977,44200000.0
2007-09-05 09:33:00,1.42991,1.43015,1.4299,1.43003,34800000.0
2007-09-05 09:34:00,1.43009,1.43041,1.43002,1.43025,26600000.0
2007-09-05 09:35:00,1.43008,1.43015,1.42993,1.43007,44000000.0
2007-09-05 09:36:00,1.42981,1.42981,1.42962,1.42966,23400000.0
2007-09-05 09:37:00,1.42966,1.42991,1.42958,1.42981,23000000.0
2007-09-05 09:38:00,1.4298,1.4304,1.42966,1.4304,38300000.0
2007-09-05 09:39:00,1.43017,1.43059,1.43017,1.43031,29200000.0
2007-09-05 09:40:00,1.43028,1.43049,1.43001,1.43036,21000000.0
2007-09-05 09:41:00,1.43049,1.43068,1.43013,1.43013,63900002.0
2007-09-05 09:42:00,1.42998,1.42998,1.42963,1.42978,46000000.0
2007-09-05 09:43:00,1.42978,1.42997,1.42977,1.42985,30800000.0
2007-09-05 09:44:00,1.4296,1.42977,1.42945,1.42951,40800000.0
2007-09-05 09:45:00,1.42964,1.42991,1.42928,1.42928,26800000.0
2007-09-05 09:46:00,1.42987,1.42996,1.4296,1.42992,41200000.0
2007-09-05 09:47:00,1.42992,1.43028,1.4299,1.4302,25600000.0
2007-09-05 09:48:00,1.43022,1.43026,1.42985,1.4301,44400000.0
2007-09-05 09:49:00,1.42992,1.43008,1.42968,1.42987,35800000.0
2007-09-05 09:50:00,1.42992,1.43024,1.42981,1.43001,39200000.0
2007-09-05 09:51:00,1.43012,1.43016,1.42977,1.43006,49200000.0
2007-09-05 09:52:00,1.42996,1.4302,1.42991,1.4302,52000000.0
2007-09-05 09:53:00,1.43011,1.43031,1.42993,1.42995,44600000.0
2007-09-05 09:54:00,1.43001,1.43001,1.4295,1.42964,25200000.0
2007-09-05 09:55:00,1.42945,1.42972,1.42945,1.42968,49000000.0
2007-09-05 09:56:00,1.4292,1.42953,1.4292,1.42925,34200000.0
2007-09-05 09:57:00,1.42954,1.42954,1.42928,1.4294,63600000.0
2007-09-05 09:58:00,1.42948,1.42978,1.4293,1.42975,41100000.0
2007-09-05 09:59:00,1.42968,1.42981,1.42963,1.4297,31000000.0
2007-09-05 10:00:00,1.42934,1.42941,1.42887,1.42908,61800000.0
2007-09-05 10:01:00,1.42924,1.42939,1.42901,1.42939,43400000.0
2007-09-05 10:02:00,1.42924,1.42924,1.42868,1.42907,40800000.0
2007-09-05 10:03:00,1.42932,1.4295,1.42915,1.42923,33900000.0
2007-09-05 10:04:00,1.42927,1.42927,1.42848,1.42905,45400000.0
2007-09-05 10:05:00,1.42897,1.42897,1.42829,1.42867,36400000.0
2007-09-05 10:06:00,1.42891,1.42903,1.42861,1.42881,38700000.0
2007-09-05 10:07:00,1.42896,1.42896,1.42878,1.42883,35200000.0
2007-09-05 10:08:00,1.42894,1.42917,1.42885,1.42885,40800001.0
2007-09-05 10:09:00,1.42888,1.42901,1.42873,1.42901,31500000.0
2007-09-05 10:10:00,1.42895,1.4292,1.42855,1.4292,107800001.0
2007-09-05 10:11:00,1.42883,1.42906,1.42864,1.42885,55600000.0
2007-09-05 10:12:00,1.42889,1.42939,1.42889,1.42932,32000000.0
2007-09-05 10:13:00,1.42936,1.4296,1.4293,1.4296,87800000.0
2007-09-05 10:14:00,1.42947,1.42976,1.42928,1.42928,25800000.0
2007-09-05 10:15:00,1.42911,1.42933,1.42911,1.42918,32800000.0
2007-09-05 10:16:00,1.42929,1.4295,1.42897,1.4295,37400000.0
2007-09-05 10:17:00,1.4295,1.4295,1.42874,1.42922,45200000.0
2007-09-05 10:18:00,1.42925,1.42931,1.42915,1.42918,61200001.0
2007-09-05 10:19:00,1.42904,1.42916,1.42897,1.4291,44200001.0
2007-09-05 10:20:00,1.42916,1.42928,1.42898,1.42916,18800000.0
2007-09-05 10:21:00,1.4291,1.42968,1.4291,1.42937,35200000.0
2007-09-05 10:22:00,1.42964,1.42964,1.42884,1.42946,45600000.0
2007-09-05 10:23:00,1.42946,1.42946,1.4292,1.42932,57200000.0
2007-09-05 10:24:00,1.42941,1.42963,1.42933,1.42963,25600000.0
2007-09-05 10:25:00,1.42979,1.42997,1.42967,1.42989,61000001.0
2007-09-05 10:26:00,1.43015,1.43043,1.43013,1.4304,45000000.0
2007-09-05 10:27:00,1.43052,1.4307,1.43023,1.43023,23200000.0
2007-09-05 10:28:00,1.43011,1.43034,1.43001,1.43013,24200000.0
2007-09-05 10:29:00,1.43003,1.43026,1.42981,1.43015,34800000.0
2007-09-05 10:30:00,1.43008,1.43025,1.42981,1.43011,37400000.0
2007-09-05 10:31:00,1.43004,1.4301,1.42977,1.43006,35600000.0
2007-09-05 10:32:00,1.42979,1.43042,1.42979,1.43042,28700000.0
2007-09-05 10:33:00,1.43037,1.43064,1.43037,1.4306,53800001.0
2007-09-05 10:34:00,1.43073,1.43092,1.43058,1.43059,29600000.0
2007-09-05 10:35:00,1.43083,1.43088,1.43061,1.43069,27200000.0
2007-09-05 10:36:00,1.4307,1.43076,1.43029,1.43029,34400000.0
2007-09-05 10:37:00,1.43061,1.43076,1.42999,1.42999,35500000.0
2007-09-05 10:38:00,1.43015,1.43035,1.42957,1.43022,65000000.0
2007-09-05 10:39:00,1.4303,1.43064,1.43024,1.43064,34200000.0
2007-09-05 10:40:00,1.43065,1.43092,1.4305,1.43074,45400000.0
2007-09-05 10:41:00,1.43086,1.43093,1.43061,1.43093,37800000.0
2007-09-05 10:42:00,1.43085,1.43114,1.43063,1.43063,34700000.0
2007-09-05 10:43:00,1.43084,1.43131,1.43084,1.4309,43300001.0
2007-09-05 10:44:00,1.43089,1.43159,1.43089,1.43159,37600000.0
2007-09-05 10:45:00,1.43128,1.43162,1.43095,1.43095,52000000.0
2007-09-05 10:46:00,1.43147,1.43154,1.43103,1.43103,30000000.0
2007-09-05 10:47:00,1.43125,1.43169,1.43125,1.4315,25600000.0
2007-09-05 10:48:00,1.4316,1.43177,1.4316,1.43167,23200000.0
2007-09-05 10:49:00,1.43143,1.43151,1.43131,1.43136,27200000.0
2007-09-05 10:50:00,1.43136,1.43144,1.43117,1.43139,37000000.0
2007-09-05 10:51:00,1.43133,1.43151,1.43115,1.43127,51000000.0
2007-09-05 10:52:00,1.43142,1.43169,1.43142,1.43145,30400000.0
2007-09-05 10:53:00,1.43142,1.43142,1.43112,1.43128,30400000.0
2007-09-05 10:54:00,1.43141,1.43141,1.43081,1.43117,32000000.0
2007-09-05 10:55:00,1.43105,1.4312,1.43091,1.43112,28000000.0
2007-09-05 10:56:00,1.43115,1.43115,1.43101,1.43108,43100000.0
2007-09-05 10:57:00,1.43116,1.43131,1.43078,1.43101,30800000.0
2007-09-05 10:58:00,1.43105,1.43165,1.43105,1.43143,75200002.0
2007-09-05 10:59:00,1.4316,1.43176,1.43142,1.43176,29200000.0
2007-09-05 11:00:00,1.43191,1.43219,1.43169,1.43194,45200001.0
2007-09-05 11:01:00,1.43189,1.43224,1.43183,1.43214,42600000.0
2007-09-05 11:02:00,1.43234,1.43239,1.43188,1.43197,16000000.0
2007-09-05 11:03:00,1.43191,1.43191,1.43179,1.4319,45400000.0
2007-09-05 11:04:00,1.43193,1.43193,1.4317,1.4319,20700000.0
2007-09-05 11:05:00,1.43179,1.43179,1.43159,1.43169,49600000.0
2007-09-05 11:06:00,1.43169,1.43196,1.43148,1.43196,52600001.0
2007-09-05 11:07:00,1.43209,1.43223,1.43209,1.43217,66800001.0
2007-09-05 11:08:00,1.43185,1.4322,1.43179,1.43206,29600000.0
2007-09-05 11:09:00,1.43211,1.43218,1.43196,1.4321,35000000.0
2007-09-05 11:10:00,1.432,1.43226,1.432,1.43211,46400000.0
2007-09-05 11:11:00,1.43209,1.43268,1.43183,1.43268,47400000.0
2007-09-05 11:12:00,1.43268,1.43288,1.43259,1.43276,42400000.0
2007-09-05 11:13:00,1.43267,1.43285,1.43259,1.43276,35800000.0
2007-09-05 11:14:00,1.43281,1.43301,1.43264,1.43296,29400000.0
2007-09-05 11:15:00,1.43317,1.43317,1.43297,1.43302,83100000.0
2007-09-05 11:16:00,1.43273,1.43273,1.432,1.43202,29000000.0
2007-09-05 11:17:00,1.43201,1.4321,1.43198,1.43206,40000000.0
2007-09-05 11:18:00,1.43198,1.43214,1.43152,1.43205,32600000.0
2007-09-05 11:19:00,1.43221,1.43237,1.43191,1.43216,40000000.0
2007-09-05 11:20:00,1.43231,1.43244,1.43225,1.43235,25800000.0
2007-09-05 11:21:00,1.4324,1.4326,1.43234,1.43242,53200000.0
2007-09-05 11:22:00,1.43243,1.43269,1.43219,1.43269,28800000.0
2007-09-05 11:23:00,1.43271,1.43271,1.43233,1.43233,38700000.0
2007-09-05 11:24:00,1.43243,1.43267,1.43212,1.43267,33000000.0
2007-09-05 11:25:00,1.43291,1.43308,1.43264,1.43308,52600000.0
2007-09-05 11:26:00,1.433,1.43321,1.43293,1.43318,30200000.0
2007-09-05 11:27:00,1.43317,1.4335,1.43293,1.43344,47000001.0
2007-09-05 11:28:00,1.43293,1.43293,1.43246,1.43251,43300000.0
2007-09-05 11:29:00,1.43239,1.43266,1.43232,1.43266,60400001.0
2007-09-05 11:30:00,1.43265,1.43269,1.43236,1.43265,32400000.0
2007-09-05 11:31:00,1.43256,1.43264,1.43243,1.43252,46000000.0
2007-09-05 11:32:00,1.43276,1.43334,1.43276,1.43332,39000000.0
2007-09-05 11:33:00,1.43351,1.43439,1.43351,1.43402,37000000.0
2007-09-05 11:34:00,1.43353,1.43367,1.43337,1.43367,49500000.0
2007-09-05 11:35:00,1.43346,1.43414,1.43339,1.43414,32800000.0
2007-09-05 11:36:00,1.43416,1.43461,1.43405,1.43461,25800000.0
2007-09-05 11:37:00,1.4347,1.43481,1.43459,1.43465,33800000.0
2007-09-05 11:38:00,1.43458,1.4346,1.43433,1.43459,46600000.0
2007-09-05 11:39:00,1.4346,1.4346,1.43433,1.43439,45800000.0
2007-09-05 11:40:00,1.43436,1.43467,1.43408,1.43467,50200000.0
2007-09-05 11:41:00,1.43448,1.43461,1.43439,1.43461,23600000.0
2007-09-05 11:42:00,1.43441,1.43445,1.43425,1.43425,21800000.0
2007-09-05 11:43:00,1.43429,1.43449,1.4342,1.43433,44200001.0
2007-09-05 11:44:00,1.43432,1.43435,1.43403,1.43411,33400000.0
2007-09-05 11:45:00,1.43436,1.43436,1.43397,1.43416,39300000.0
2007-09-05 11:46:00,1.4339,1.4339,1.43352,1.43358,44200001.0
2007-09-05 11:47:00,1.43369,1.43371,1.43307,1.43307,49300000.0
2007-09-05 11:48:00,1.43304,1.43325,1.43294,1.43302,30800000.0
2007-09-05 11:49:00,1.43328,1.4336,1.4332,1.43346,27600000.0
2007-09-05 11:50:00,1.43323,1.43323,1.43176,1.43176,59700001.0
2007-09-05 11:51:00,1.43175,1.43197,1.43142,1.43175,35200000.0
2007-09-05 11:52:00,1.43171,1.43193,1.43155,1.43192,51700000.0
2007-09-05 11:53:00,1.43183,1.43209,1.43165,1.43165,43000000.0
2007-09-05 11:54:00,1.4317,1.43175,1.43147,1.43171,30000000.0
2007-09-05 11:55:00,1.43181,1.43205,1.43167,1.43184,40300000.0
2007-09-05 11:56:00,1.43195,1.43211,1.43175,1.43175,39800000.0
2007-09-05 11:57:00,1.4316,1.43182,1.4313,1.43182,25800000.0
2007-09-05 11:58:00,1.4319,1.43213,1.43186,1.43213,39200000.0
2007-09-05 11:59:00,1.43228,1.4324,1.43208,1.43233,27000000.0
2007-09-05 12:00:00,1.43239,1.43241,1.43224,1.43241,35100000.0
2007-09-05 12:01:00,1.43241,1.4325,1.43226,1.43242,35400000.0
2007-09-05 12:02:00,1.43237,1.4326,1.43216,1.43239,29200000.0
2007-09-05 12:03:00,1.43254,1.43263,1.43212,1.43212,40600001.0
2007-09-05 12:04:00,1.43245,1.43271,1.4324,1.43269,40200000.0
2007-09-05 12:05:00,1.4325,1.43274,1.4325,1.43274,28800000.0
2007-09-05 12:06:00,1.43254,1.43278,1.43244,1.43258,52000000.0
2007-09-05 12:07:00,1.43258,1.43258,1.43224,1.4324,58400000.0
2007-09-05 12:08:00,1.43227,1.43237,1.43209,1.4322,42600000.0
2007-09-05 12:09:00,1.43228,1.43252,1.43228,1.4324,31600000.0
2007-09-05 12:10:00,1.4325,1.4325,1.43226,1.43243,61400000.0
2007-09-05 12:11:00,1.43257,1.43267,1.43227,1.43238,31600000.0
2007-09-05 12:12:00,1.43257,1.43261,1.43228,1.43246,48400000.0
2007-09-05 12:13:00,1.43257,1.43271,1.43257,1.4326,37200001.0
2007-09-05 12:14:00,1.43252,1.43254,1.43184,1.43195,35300000.0
2007-09-05 12:15:00,1.43205,1.43225,1.43186,1.4322,30800000.0
2007-09-05 12:16:00,1.43192,1.43225,1.43191,1.43213,36000000.0
2007-09-05 12:17:00,1.43232,1.43246,1.4322,1.43237,26300000.0
2007-09-05 12:18:00,1.43223,1.43223,1.43145,1.4317,32800000.0
2007-09-05 12:19:00,1.43156,1.43193,1.43153,1.43188,18600000.0
2007-09-05 12:20:00,1.43179,1.43221,1.43179,1.43221,27000000.0
2007-09-05 12:21:00,1.43224,1.43224,1.43201,1.43209,53900000.0
2007-09-05 12:22:00,1.43226,1.43226,1.43186,1.43194,43600000.0
2007-09-05 12:23:00,1.43177,1.43216,1.43172,1.43207,56000000.0
2007-09-05 12:24:00,1.43185,1.43224,1.43185,1.43216,42800000.0
2007-09-05 12:25:00,1.43203,1.43221,1.43197,1.43197,39400000.0
2007-09-05 12:26:00,1.43217,1.4323,1.43191,1.43222,45500000.0
2007-09-05 12:27:00,1.43206,1.43206,1.43186,1.43199,45800000.0
2007-09-05 12:28:00,1.43202,1.43226,1.43202,1.43226,37000000.0
2007-09-05 12:29:00,1.43213,1.43213,1.43156,1.4318,28200000.0
2007-09-05 12:30:00,1.43161,1.43179,1.43161,1.43167,30200000.0
2007-09-05 12:31:00,1.43172,1.43174,1.43162,1.43164,26600000.0
2007-09-05 12:32:00,1.43168,1.43168,1.43148,1.4315,33700000.0
2007-09-05 12:33:00,1.43149,1.43149,1.43119,1.43127,62300000.0
2007-09-05 12:34:00,1.43115,1.4314,1.43115,1.43127,25400000.0
2007-09-05 12:35:00,1.43122,1.43122,1.43089,1.43106,20000000.0
2007-09-05 12:36:00,1.43114,1.43126,1.43104,1.43126,26800000.0
2007-09-05 12:37:00,1.43116,1.43123,1.43094,1.43104,25400000.0
2007-09-05 12:38:00,1.43138,1.43157,1.43138,1.43157,29700000.0
2007-09-05 12:39:00,1.43149,1.43154,1.43141,1.43141,49600000.0
2007-09-05 12:40:00,1.43134,1.43157,1.43134,1.43157,26000000.0
2007-09-05 12:41:00,1.43143,1.43143,1.431,1.43119,44700000.0
2007-09-05 12:42:00,1.43131,1.43131,1.43083,1.43092,51600000.0
2007-09-05 12:43:00,1.43105,1.43125,1.43105,1.43105,25800000.0
2007-09-05 12:44:00,1.43103,1.43103,1.43054,1.43097,49000000.0
2007-09-05 12:45:00,1.43103,1.43123,1.43079,1.43079,27000000.0
2007-09-05 12:46:00,1.43098,1.43111,1.43083,1.43108,42600000.0
2007-09-05 12:47:00,1.43101,1.43127,1.43101,1.43112,50800000.0
2007-09-05 12:48:00,1.43128,1.43144,1.43113,1.43121,25800000.0
2007-09-05 12:49:00,1.4311,1.4313,1.43099,1.43099,63900000.0
2007-09-05 12:50:00,1.43097,1.43102,1.43077,1.43092,45300001.0
2007-09-05 12:51:00,1.4309,1.43122,1.43081,1.43111,48100000.0
2007-09-05 12:52:00,1.43141,1.43147,1.43095,1.43133,38700000.0
2007-09-05 12:53:00,1.43128,1.43131,1.43083,1.43119,47700000.0
2007-09-05 12:54:00,1.4311,1.4311,1.43088,1.431,45800000.0
2007-09-05 12:55:00,1.43137,1.43138,1.43112,1.43122,37200000.0
2007-09-05 12:56:00,1.43126,1.4315,1.43104,1.4312,54200000.0
2007-09-05 12:57:00,1.43124,1.43125,1.43108,1.43125,30600000.0
2007-09-05 12:58:00,1.43138,1.43157,1.4313,1.43135,27000000.0
2007-09-05 12:59:00,1.43102,1.43161,1.43102,1.43133,54700000.0
2007-09-05 13:00:00,1.43122,1.43122,1.43073,1.43073,29200000.0
2007-09-05 13:01:00,1.43065,1.43076,1.43034,1.43034,39700000.0
2007-09-05 13:02:00,1.43046,1.4309,1.43046,1.4309,56500000.0
2007-09-05 13:03:00,1.43072,1.43082,1.43052,1.43082,37000000.0
2007-09-05 13:04:00,1.43054,1.43079,1.43053,1.43064,22800000.0
2007-09-05 13:05:00,1.43052,1.43114,1.43052,1.43107,38100000.0
2007-09-05 13:06:00,1.43083,1.4311,1.43062,1.43097,26000000.0
2007-09-05 13:07:00,1.43115,1.43115,1.43085,1.43091,33400000.0
2007-09-05 13:08:00,1.43103,1.43116,1.43089,1.43106,33000000.0
2007-09-05 13:09:00,1.43109,1.43111,1.43088,1.43088,44200000.0
2007-09-05 13:10:00,1.431,1.43106,1.43074,1.43085,49200000.0
2007-09-05 13:11:00,1.43106,1.43108,1.43082,1.431,34900000.0
2007-09-05 13:12:00,1.43097,1.43103,1.43075,1.43087,20800000.0
2007-09-05 13:13:00,1.43087,1.4311,1.43087,1.43106,32000000.0
2007-09-05 13:14:00,1.43087,1.43101,1.4301,1.43012,63500000.0
2007-09-05 13:15:00,1.42999,1.43021,1.42984,1.43005,33000000.0
2007-09-05 13:16:00,1.42984,1.43005,1.42979,1.42997,44400000.0
2007-09-05 13:17:00,1.42966,1.43043,1.42966,1.43,34800000.0
2007-09-05 13:18:00,1.43033,1.43048,1.4298,1.43019,51800000.0
2007-09-05 13:19:00,1.43019,1.43043,1.43002,1.43043,47200001.0
2007-09-05 13:20:00,1.4306,1.43093,1.43044,1.43067,40900000.0
2007-09-05 13:21:00,1.43095,1.43136,1.43086,1.43136,28800000.0
2007-09-05 13:22:00,1.43119,1.43119,1.43092,1.43099,37200000.0
2007-09-05 13:23:00,1.43047,1.431,1.43047,1.43092,53700000.0
2007-09-05 13:24:00,1.43074,1.43107,1.43066,1.43107,33000000.0
2007-09-05 13:25:00,1.431,1.431,1.43077,1.43087,44400001.0
2007-09-05 13:26:00,1.431,1.43104,1.43072,1.43085,53100000.0
2007-09-05 13:27:00,1.43097,1.43097,1.43069,1.43092,20400000.0
2007-09-05 13:28:00,1.43079,1.43105,1.43079,1.43082,29000000.0
2007-09-05 13:29:00,1.4312,1.43154,1.43063,1.43154,67600000.0
2007-09-05 13:30:00,1.43176,1.43181,1.4315,1.43158,45800000.0
2007-09-05 13:31:00,1.43177,1.43234,1.43177,1.43223,44400000.0
2007-09-05 13:32:00,1.43234,1.43234,1.43192,1.4321,385500001.0
2007-09-05 13:33:00,1.43192,1.43231,1.43192,1.43214,599200002.0
2007-09-05 13:34:00,1.43216,1.43286,1.43213,1.43229,629000002.0
2007-09-05 13:35:00,1.43229,1.43264,1.43222,1.43241,432800000.0
2007-09-05 13:36:00,1.43259,1.43259,1.43232,1.43255,172600000.0
2007-09-05 13:37:00,1.4325,1.43296,1.43249,1.43296,595400001.0
2007-09-05 13:38:00,1.43288,1.43389,1.43288,1.43389,415100002.0
2007-09-05 13:39:00,1.43392,1.43392,1.43329,1.43357,216800000.0
2007-09-05 13:40:00,1.43367,1.43379,1.4334,1.43344,466700001.0
2007-09-05 13:41:00,1.43332,1.43332,1.43259,1.43284,314800000.0
2007-09-05 13:42:00,1.43286,1.43318,1.43274,1.43293,621100003.0
2007-09-05 13:43:00,1.43289,1.43297,1.43276,1.43291,201200000.0
2007-09-05 13:44:00,1.43294,1.43307,1.43264,1.433,346900000.0
2007-09-05 13:45:00,1.4329,1.4329,1.43267,1.43267,193600000.0
2007-09-05 13:46:00,1.43269,1.43299,1.43252,1.43252,183100000.0
2007-09-05 13:47:00,1.43248,1.43288,1.43248,1.43288,235300000.0
2007-09-05 13:48:00,1.43293,1.43293,1.43239,1.43258,125000000.0
2007-09-05 13:49:00,1.43253,1.43278,1.4324,1.43264,268400002.0
2007-09-05 13:50:00,1.43271,1.43278,1.43252,1.43255,202800000.0
2007-09-05 13:51:00,1.43245,1.43252,1.43217,1.43237,342500000.0
2007-09-05 13:52:00,1.43246,1.43265,1.43238,1.43258,361900000.0
2007-09-05 13:53:00,1.43247,1.43264,1.43229,1.43242,355500002.0
2007-09-05 13:54:00,1.43231,1.43254,1.43223,1.43235,356000002.0
2007-09-05 13:55:00,1.43257,1.43271,1.4324,1.43251,422800001.0
2007-09-05 13:56:00,1.43245,1.43259,1.43231,1.4324,459600001.0
2007-09-05 13:57:00,1.43211,1.43211,1.43148,1.43148,276500000.0
2007-09-05 13:58:00,1.43151,1.43194,1.43151,1.43173,381800000.0
2007-09-05 13:59:00,1.43181,1.43188,1.43167,1.43171,282700002.0
2007-09-05 14:00:00,1.43181,1.43238,1.43181,1.43225,381800000.0
2007-09-05 14:01:00,1.43243,1.43263,1.4323,1.4323,259100000.0
2007-09-05 14:02:00,1.43234,1.43246,1.43218,1.43229,308000002.0
2007-09-05 14:03:00,1.43237,1.43248,1.43209,1.43219,353800000.0
2007-09-05 14:04:00,1.4322,1.43254,1.43218,1.43243,316400000.0
2007-09-05 14:05:00,1.43241,1.43267,1.43213,1.43213,351900000.0
2007-09-05 14:06:00,1.43216,1.43252,1.43216,1.43251,521600000.0
2007-09-05 14:07:00,1.43259,1.433,1.43251,1.43284,439100000.0
2007-09-05 14:08:00,1.43287,1.43308,1.4328,1.4328,232700000.0
2007-09-05 14:09:00,1.4328,1.43282,1.43251,1.43255,277500001.0
2007-09-05 14:10:00,1.4324,1.43251,1.43224,1.43251,198700000.0
2007-09-05 14:11:00,1.43231,1.43237,1.43222,1.43233,209400000.0
2007-09-05 14:12:00,1.43241,1.43269,1.43231,1.43247,508000001.0
2007-09-05 14:13:00,1.43251,1.43254,1.43232,1.43239,431100000.0
2007-09-05 14:14:00,1.43234,1.43273,1.43226,1.43257,435000000.0
2007-09-05 14:15:00,1.43238,1.43289,1.43227,1.43249,269400000.0
2007-09-05 14:16:00,1.43249,1.43261,1.43192,1.43238,141000000.0
2007-09-05 14:17:00,1.4322,1.43225,1.43196,1.43216,174200001.0
2007-09-05 14:18:00,1.43225,1.43285,1.43203,1.43261,197200000.0
2007-09-05 14:19:00,1.43261,1.43261,1.43196,1.43212,444200002.0
2007-09-05 14:20:00,1.43208,1.4323,1.43149,1.43156,251200002.0
2007-09-05 14:21:00,1.43173,1.43199,1.43134,1.43178,393900001.0
2007-09-05 14:22:00,1.43179,1.43185,1.4314,1.4314,492000002.0
2007-09-05 14:23:00,1.43174,1.43194,1.43154,1.43172,505500001.0
2007-09-05 14:24:00,1.43192,1.43203,1.4315,1.43168,342300001.0
2007-09-05 14:25:00,1.43154,1.43189,1.43154,1.43175,299600001.0
2007-09-05 14:26:00,1.43183,1.43211,1.43183,1.43205,471300001.0
2007-09-05 14:27:00,1.43212,1.43212,1.43171,1.43171,221700000.0
2007-09-05 14:28:00,1.43171,1.43191,1.43153,1.43167,536500002.0
2007-09-05 14:29:00,1.43157,1.43157,1.43108,1.43153,585600000.0
2007-09-05 14:30:00,1.43152,1.43179,1.43091,1.43097,637400001.0
2007-09-05 14:31:00,1.43089,1.43121,1.43089,1.43108,580000001.0
2007-09-05 14:32:00,1.43112,1.43159,1.43101,1.43159,321000002.0
2007-09-05 14:33:00,1.4317,1.43175,1.43143,1.43143,206400000.0
2007-09-05 14:34:00,1.43141,1.43178,1.43141,1.43162,115200000.0
2007-09-05 14:35:00,1.43175,1.43191,1.43152,1.43162,229400000.0
2007-09-05 14:36:00,1.43151,1.43171,1.43132,1.4315,287200001.0
2007-09-05 14:37:00,1.43159,1.43159,1.43136,1.43142,209600001.0
2007-09-05 14:38:00,1.43132,1.43147,1.43132,1.43137,200800000.0
2007-09-05 14:39:00,1.43137,1.4314,1.43104,1.43109,160100000.0
2007-09-05 14:40:00,1.43087,1.43087,1.42971,1.42984,367000000.0
2007-09-05 14:41:00,1.42974,1.43031,1.42974,1.43015,270200002.0
2007-09-05 14:42:00,1.43028,1.43055,1.43023,1.43055,151300000.0
2007-09-05 14:43:00,1.43056,1.431,1.43056,1.431,176100001.0
2007-09-05 14:44:00,1.43104,1.43134,1.43089,1.43134,373800000.0
2007-09-05 14:45:00,1.43129,1.43141,1.43117,1.43117,402500001.0
2007-09-05 14:46:00,1.43111,1.43126,1.43094,1.43111,289100000.0
2007-09-05 14:47:00,1.43103,1.43109,1.43089,1.43105,323300002.0
2007-09-05 14:48:00,1.43098,1.43126,1.43088,1.43105,443100003.0
2007-09-05 14:49:00,1.43086,1.43116,1.43054,1.43065,138600000.0
2007-09-05 14:50:00,1.43058,1.43103,1.43056,1.43076,313800000.0
2007-09-05 14:51:00,1.43099,1.43104,1.43081,1.43099,246600003.0
2007-09-05 14:52:00,1.43103,1.43143,1.43103,1.4312,286500001.0
2007-09-05 14:53:00,1.43121,1.43124,1.43094,1.43096,455900000.0
2007-09-05 14:54:00,1.43094,1.43118,1.43074,1.4309,156000000.0
2007-09-05 14:55:00,1.43067,1.43067,1.43029,1.43049,240400000.0
2007-09-05 14:56:00,1.43058,1.43082,1.43042,1.43057,441700000.0
2007-09-05 14:57:00,1.43065,1.43076,1.43034,1.43052,352800000.0
2007-09-05 14:58:00,1.43065,1.43079,1.43046,1.43046,393700002.0
2007-09-05 14:59:00,1.43056,1.43129,1.42981,1.43044,227300000.0
2007-09-05 15:00:00,1.43056,1.4321,1.43056,1.43178,765700003.0
2007-09-05 15:01:00,1.43203,1.43203,1.43167,1.43171,320500001.0
2007-09-05 15:02:00,1.43154,1.43169,1.43093,1.43117,527700001.0
2007-09-05 15:03:00,1.4312,1.43157,1.43106,1.43106,398200000.0
2007-09-05 15:04:00,1.43086,1.43095,1.43034,1.43073,531400001.0
2007-09-05 15:05:00,1.43067,1.43095,1.43024,1.43074,412300000.0
2007-09-05 15:06:00,1.43078,1.43135,1.43078,1.43121,265400002.0
2007-09-05 15:07:00,1.43129,1.43129,1.42891,1.42891,339400000.0
2007-09-05 15:08:00,1.42889,1.43009,1.42889,1.42995,408500003.0
2007-09-05 15:09:00,1.43011,1.43056,1.43011,1.43051,462100001.0
2007-09-05 15:10:00,1.43051,1.43082,1.43013,1.43082,533300002.0
2007-09-05 15:11:00,1.43072,1.43125,1.43071,1.43111,520300002.0
2007-09-05 15:12:00,1.43098,1.43098,1.43061,1.43084,342400000.0
2007-09-05 15:13:00,1.43073,1.43095,1.43062,1.4309,417400001.0
2007-09-05 15:14:00,1.43089,1.43089,1.43049,1.43064,442100000.0
2007-09-05 15:15:00,1.43057,1.43094,1.4304,1.4307,492900000.0
2007-09-05 15:16:00,1.43065,1.43085,1.43049,1.43054,514300003.0
2007-09-05 15:17:00,1.43062,1.43091,1.43056,1.43072,407200000.0
2007-09-05 15:18:00,1.43061,1.43086,1.43053,1.43053,249400002.0
2007-09-05 15:19:00,1.43061,1.43104,1.43051,1.43075,630700000.0
2007-09-05 15:20:00,1.43099,1.43138,1.43072,1.43127,418800002.0
2007-09-05 15:21:00,1.4315,1.43188,1.43126,1.43154,687300002.0
2007-09-05 15:22:00,1.43159,1.43162,1.43131,1.43145,504400001.0
2007-09-05 15:23:00,1.4313,1.43174,1.43065,1.43065,462700001.0
2007-09-05 15:24:00,1.43059,1.43059,1.42994,1.43016,576400001.0
2007-09-05 15:25:00,1.42994,1.43028,1.4295,1.4295,658600002.0
2007-09-05 15:26:00,1.42932,1.42977,1.42923,1.42962,608400000.0
2007-09-05 15:27:00,1.42969,1.43006,1.42955,1.42993,647900001.0
2007-09-05 15:28:00,1.43002,1.43025,1.42979,1.43015,621700000.0
2007-09-05 15:29:00,1.4299,1.43007,1.42977,1.42992,612200000.0
2007-09-05 15:30:00,1.42998,1.43014,1.42982,1.42987,680200002.0
2007-09-05 15:31:00,1.42987,1.42998,1.42957,1.42959,483400001.0
2007-09-05 15:32:00,1.42962,1.4299,1.4296,1.42979,435000000.0
2007-09-05 15:33:00,1.42978,1.43007,1.42967,1.4299,487800001.0
2007-09-05 15:34:00,1.42992,1.4302,1.42972,1.43007,359000000.0
2007-09-05 15:35:00,1.43048,1.43075,1.43028,1.43041,583700001.0
2007-09-05 15:36:00,1.43044,1.43052,1.43018,1.43038,389100001.0
2007-09-05 15:37:00,1.43047,1.43067,1.43041,1.43054,336200001.0
2007-09-05 15:38:00,1.43054,1.43055,1.43032,1.43033,415200002.0
2007-09-05 15:39:00,1.43038,1.43063,1.43022,1.43045,482500001.0
2007-09-05 15:40:00,1.4305,1.43073,1.43031,1.43073,399000000.0
2007-09-05 15:41:00,1.43079,1.43088,1.4305,1.43066,290000001.0
2007-09-05 15:42:00,1.43066,1.4308,1.43066,1.43078,179000000.0
2007-09-05 15:43:00,1.43077,1.43079,1.43049,1.43049,430600001.0
2007-09-05 15:44:00,1.43064,1.43094,1.43046,1.43069,310900000.0
2007-09-05 15:45:00,1.43087,1.43087,1.43044,1.43071,599200003.0
2007-09-05 15:46:00,1.43055,1.43077,1.43049,1.43077,538900002.0
2007-09-05 15:47:00,1.43099,1.43099,1.4305,1.4305,239600001.0
2007-09-05 15:48:00,1.4304,1.43053,1.43016,1.43038,218200000.0
2007-09-05 15:49:00,1.43039,1.43044,1.42984,1.42993,303800000.0
2007-09-05 15:50:00,1.42995,1.43018,1.42985,1.43018,423500002.0
2007-09-05 15:51:00,1.43005,1.43024,1.42996,1.43017,477900001.0
2007-09-05 15:52:00,1.43005,1.43005,1.42859,1.42903,371900001.0
2007-09-05 15:53:00,1.42917,1.42969,1.42908,1.42937,364700001.0
2007-09-05 15:54:00,1.42963,1.43058,1.4295,1.43014,415600001.0
2007-09-05 15:55:00,1.43019,1.43035,1.43,1.43029,384500001.0
2007-09-05 15:56:00,1.43046,1.4308,1.43046,1.43074,381100000.0
2007-09-05 15:57:00,1.43089,1.43102,1.43063,1.4307,373700002.0
2007-09-05 15:58:00,1.43069,1.43095,1.43064,1.43095,470000001.0
2007-09-05 15:59:00,1.43093,1.43093,1.43034,1.43066,521100001.0
2007-09-05 16:00:00,1.43037,1.43152,1.43023,1.43115,366800000.0
2007-09-05 16:01:00,1.43118,1.43152,1.43101,1.43148,417200000.0
2007-09-05 16:02:00,1.43154,1.43249,1.43145,1.43249,540100004.0
2007-09-05 16:03:00,1.43242,1.43248,1.43192,1.43222,484000001.0
2007-09-05 16:04:00,1.43217,1.43217,1.43176,1.43198,435300000.0
2007-09-05 16:05:00,1.43206,1.43206,1.43168,1.43204,339700000.0
2007-09-05 16:06:00,1.43223,1.43274,1.43221,1.43231,177800000.0
2007-09-05 16:07:00,1.4324,1.43291,1.43228,1.43291,253500001.0
2007-09-05 16:08:00,1.43294,1.43323,1.43226,1.4326,164300000.0
2007-09-05 16:09:00,1.43265,1.43304,1.43257,1.43294,372400002.0
2007-09-05 16:10:00,1.43292,1.43364,1.43292,1.43354,361800001.0
2007-09-05 16:11:00,1.43347,1.43445,1.43335,1.43384,523100002.0
2007-09-05 16:12:00,1.43396,1.43449,1.4339,1.43436,506100001.0
2007-09-05 16:13:00,1.43444,1.43564,1.43433,1.43557,494200000.0
2007-09-05 16:14:00,1.43554,1.43554,1.43453,1.43453,593100000.0
2007-09-05 16:15:00,1.43432,1.43432,1.43312,1.43365,628700000.0
2007-09-05 16:16:00,1.43381,1.43522,1.4338,1.43522,514000002.0
2007-09-05 16:17:00,1.43509,1.43509,1.434,1.43426,557700001.0
2007-09-05 16:18:00,1.43418,1.43517,1.43418,1.4348,731900001.0
2007-09-05 16:19:00,1.43478,1.43505,1.43443,1.43472,643400001.0
2007-09-05 16:20:00,1.43468,1.43526,1.43468,1.43493,681900002.0
2007-09-05 16:21:00,1.43503,1.43565,1.43503,1.43562,538000000.0
2007-09-05 16:22:00,1.43596,1.43689,1.43568,1.43573,556500001.0
2007-09-05 16:23:00,1.43583,1.43633,1.43581,1.43614,540000000.0
2007-09-05 16:24:00,1.43632,1.4365,1.4358,1.4358,508200003.0
2007-09-05 16:25:00,1.43586,1.43636,1.43582,1.43616,585900000.0
2007-09-05 16:26:00,1.43635,1.43676,1.43618,1.43645,594300003.0
2007-09-05 16:27:00,1.43625,1.43653,1.43617,1.43621,415300000.0
2007-09-05 16:28:00,1.43605,1.43629,1.43562,1.43585,527100001.0
2007-09-05 16:29:00,1.4358,1.4358,1.43496,1.43496,447800001.0
2007-09-05 16:30:00,1.4349,1.43552,1.43471,1.43552,399200000.0
2007-09-05 16:31:00,1.4355,1.4357,1.43524,1.43567,331900003.0
2007-09-05 16:32:00,1.43561,1.43575,1.43506,1.4353,547200000.0
2007-09-05 16:33:00,1.43507,1.43521,1.43469,1.4348,609100000.0
2007-09-05 16:34:00,1.43484,1.43507,1.43481,1.43499,383600001.0
2007-09-05 16:35:00,1.4349,1.43498,1.43482,1.43489,397300001.0
2007-09-05 16:36:00,1.43486,1.43563,1.43486,1.43563,495500000.0
2007-09-05 16:37:00,1.43573,1.43615,1.43566,1.43571,681500003.0
2007-09-05 16:38:00,1.43583,1.43598,1.43547,1.43576,689100003.0
2007-09-05 16:39:00,1.43568,1.43589,1.4356,1.43566,613900002.0
2007-09-05 16:40:00,1.43558,1.43573,1.43535,1.43548,403200002.0
2007-09-05 16:41:00,1.43534,1.43566,1.43524,1.43546,335000001.0
2007-09-05 16:42:00,1.43559,1.43583,1.43552,1.43553,368500000.0
2007-09-05 16:43:00,1.4356,1.43575,1.43546,1.43568,506000000.0
2007-09-05 16:44:00,1.43568,1.436,1.43563,1.43581,518100000.0
2007-09-05 16:45:00,1.43576,1.43576,1.43537,1.43537,447200000.0
2007-09-05 16:46:00,1.43541,1.43565,1.43537,1.43565,328000000.0
2007-09-05 16:47:00,1.43571,1.43591,1.43555,1.43566,524000003.0
2007-09-05 16:48:00,1.43574,1.43597,1.43566,1.43584,511500000.0
2007-09-05 16:49:00,1.43588,1.43592,1.43567,1.43569,505900002.0
2007-09-05 16:50:00,1.43557,1.43578,1.4354,1.43558,383000002.0
2007-09-05 16:51:00,1.43552,1.43586,1.43552,1.43575,350700000.0
2007-09-05 16:52:00,1.43567,1.43596,1.43565,1.43578,302600000.0
2007-09-05 16:53:00,1.4358,1.43609,1.43557,1.43566,677200001.0
2007-09-05 16:54:00,1.43556,1.43571,1.43538,1.43538,511600000.0
2007-09-05 16:55:00,1.43533,1.43566,1.43521,1.43535,660300003.0
2007-09-05 16:56:00,1.43532,1.43542,1.43519,1.43528,251200002.0
2007-09-05 16:57:00,1.43523,1.43534,1.43505,1.43514,541300000.0
2007-09-05 16:58:00,1.43524,1.43544,1.43512,1.4352,544600001.0
2007-09-05 16:59:00,1.43536,1.43564,1.43531,1.43536,489000001.0
2007-09-05 17:00:00,1.43521,1.43548,1.43496,1.43517,796300003.0
2007-09-05 17:01:00,1.43516,1.43516,1.43436,1.43498,468000000.0
2007-09-05 17:02:00,1.43506,1.43529,1.43447,1.435,384400002.0
2007-09-05 17:03:00,1.43517,1.43536,1.43481,1.43504,435900002.0
2007-09-05 17:04:00,1.43507,1.43543,1.43501,1.43532,417400000.0
2007-09-05 17:05:00,1.43531,1.43533,1.43499,1.43524,453800000.0
2007-09-05 17:06:00,1.43506,1.43545,1.43502,1.43519,400000000.0
2007-09-05 17:07:00,1.43509,1.43544,1.43509,1.4354,330200000.0
2007-09-05 17:08:00,1.43556,1.43562,1.43511,1.43514,465000000.0
2007-09-05 17:09:00,1.43551,1.43554,1.43507,1.43525,525900000.0
2007-09-05 17:10:00,1.43533,1.43554,1.43529,1.43544,386300000.0
2007-09-05 17:11:00,1.43545,1.43569,1.43521,1.4356,462000001.0
2007-09-05 17:12:00,1.43539,1.43549,1.43523,1.43537,387300001.0
2007-09-05 17:13:00,1.43537,1.43568,1.43515,1.43565,317400002.0
2007-09-05 17:14:00,1.43571,1.43594,1.43557,1.43584,470500001.0
2007-09-05 17:15:00,1.43572,1.43608,1.43566,1.43606,540900001.0
2007-09-05 17:16:00,1.43594,1.43619,1.43583,1.43595,385000000.0
2007-09-05 17:17:00,1.436,1.4362,1.43593,1.43604,427200002.0
2007-09-05 17:18:00,1.43608,1.43632,1.43589,1.4363,635400002.0
2007-09-05 17:19:00,1.43634,1.43657,1.43628,1.43641,342000001.0
2007-09-05 17:20:00,1.43645,1.43659,1.43613,1.4362,456100000.0
2007-09-05 17:21:00,1.43623,1.43637,1.43612,1.43612,440100000.0
2007-09-05 17:22:00,1.43607,1.43634,1.436,1.43625,468800000.0
2007-09-05 17:23:00,1.43622,1.43651,1.43609,1.43609,534900000.0
2007-09-05 17:24:00,1.43606,1.4363,1.43599,1.43599,482700001.0
2007-09-05 17:25:00,1.43604,1.43625,1.4359,1.43606,386500000.0
2007-09-05 17:26:00,1.43616,1.43631,1.4359,1.43625,460400000.0
2007-09-05 17:27:00,1.43615,1.43654,1.43614,1.43639,562000000.0
2007-09-05 17:28:00,1.43637,1.43654,1.43619,1.4362,595800001.0
2007-09-05 17:29:00,1.43626,1.43642,1.43582,1.43589,645600001.0
2007-09-05 17:30:00,1.43586,1.43602,1.43555,1.43589,490800001.0
2007-09-05 17:31:00,1.43585,1.43616,1.43574,1.43609,599200000.0
2007-09-05 17:32:00,1.43618,1.4365,1.43614,1.4365,473600001.0
2007-09-05 17:33:00,1.4365,1.4365,1.43611,1.43643,480100000.0
2007-09-05 17:34:00,1.4364,1.4364,1.43598,1.43626,402500001.0
2007-09-05 17:35:00,1.43619,1.43644,1.43616,1.43639,443500000.0
2007-09-05 17:36:00,1.43635,1.43684,1.43624,1.43644,496800000.0
2007-09-05 17:37:00,1.43649,1.43665,1.43633,1.43649,445500003.0
2007-09-05 17:38:00,1.43649,1.43659,1.43629,1.43657,372800001.0
2007-09-05 17:39:00,1.43681,1.43734,1.43679,1.43722,456500002.0
2007-09-05 17:40:00,1.43715,1.43738,1.43682,1.43713,329900000.0
2007-09-05 17:41:00,1.43692,1.43695,1.43656,1.43681,384300001.0
2007-09-05 17:42:00,1.43664,1.43699,1.43643,1.43696,294600001.0
2007-09-05 17:43:00,1.43704,1.43704,1.43679,1.43694,371900000.0
2007-09-05 17:44:00,1.43689,1.43698,1.43673,1.43692,417800000.0
2007-09-05 17:45:00,1.43694,1.43704,1.43672,1.43674,553300001.0
2007-09-05 17:46:00,1.43681,1.43721,1.43681,1.43718,491700000.0
2007-09-05 17:47:00,1.43726,1.43745,1.43714,1.43745,415600000.0
2007-09-05 17:48:00,1.4376,1.43777,1.43741,1.43746,342100001.0
2007-09-05 17:49:00,1.43738,1.43739,1.43635,1.43649,318700000.0
2007-09-05 17:50:00,1.4366,1.43715,1.4363,1.43668,524200000.0
2007-09-05 17:51:00,1.43665,1.43674,1.43631,1.43631,449400002.0
2007-09-05 17:52:00,1.43606,1.43636,1.43598,1.436,525100001.0
2007-09-05 17:53:00,1.43597,1.43615,1.43579,1.43591,566700001.0
2007-09-05 17:54:00,1.43604,1.43615,1.43581,1.43581,513300002.0
2007-09-05 17:55:00,1.43585,1.43604,1.43536,1.43554,452000000.0
2007-09-05 17:56:00,1.43553,1.43574,1.43523,1.43564,451300000.0
2007-09-05 17:57:00,1.43579,1.43587,1.43536,1.43554,565700000.0
2007-09-05 17:58:00,1.43548,1.43583,1.43523,1.43573,737700003.0
2007-09-05 17:59:00,1.43578,1.43619,1.43578,1.43619,242200000.0
2007-09-05 18:00:00,1.43596,1.43623,1.4357,1.43578,737200002.0
2007-09-05 18:01:00,1.43566,1.43603,1.43566,1.43596,858300001.0
2007-09-05 18:02:00,1.43581,1.43594,1.43566,1.43594,486100000.0
2007-09-05 18:03:00,1.436,1.43624,1.43588,1.43608,380700001.0
2007-09-05 18:04:00,1.43604,1.43609,1.43571,1.43587,486000001.0
2007-09-05 18:05:00,1.43602,1.43606,1.43571,1.436,525500002.0
2007-09-05 18:06:00,1.436,1.43619,1.43597,1.43605,422100000.0
2007-09-05 18:07:00,1.43591,1.43632,1.43591,1.43622,443400003.0
2007-09-05 18:08:00,1.43637,1.43683,1.43636,1.43651,506900000.0
2007-09-05 18:09:00,1.43654,1.43691,1.43651,1.43667,454900000.0
2007-09-05 18:10:00,1.43674,1.43679,1.43641,1.43674,662900002.0
2007-09-05 18:11:00,1.4365,1.4367,1.43644,1.43665,305500000.0
2007-09-05 18:12:00,1.43673,1.43683,1.43663,1.43678,427000001.0
2007-09-05 18:13:00,1.4367,1.43685,1.43667,1.43678,360300000.0
2007-09-05 18:14:00,1.43674,1.43674,1.4365,1.43664,573000002.0
2007-09-05 18:15:00,1.43648,1.43684,1.43641,1.43663,506200002.0
2007-09-05 18:16:00,1.43672,1.43691,1.43669,1.4369,343300003.0
2007-09-05 18:17:00,1.43699,1.4372,1.43688,1.43706,554500000.0
2007-09-05 18:18:00,1.43702,1.43734,1.437,1.43734,437000001.0
2007-09-05 18:19:00,1.43728,1.43739,1.43696,1.43716,381500001.0
2007-09-05 18:20:00,1.43716,1.43741,1.43714,1.43715,429000001.0
2007-09-05 18:21:00,1.43703,1.43736,1.4369,1.4371,398700001.0
2007-09-05 18:22:00,1.43745,1.4379,1.43745,1.43765,456000003.0
2007-09-05 18:23:00,1.43765,1.43772,1.43734,1.43734,413600002.0
2007-09-05 18:24:00,1.43742,1.43794,1.43742,1.43751,253200000.0
2007-09-05 18:25:00,1.43746,1.43747,1.43722,1.43736,486000001.0
2007-09-05 18:26:00,1.43729,1.43739,1.43689,1.43689,256500000.0
2007-09-05 18:27:00,1.43682,1.43696,1.43656,1.43656,393100001.0
2007-09-05 18:28:00,1.43646,1.43661,1.43629,1.43629,359900000.0
2007-09-05 18:29:00,1.43628,1.43642,1.43605,1.43642,724400000.0
2007-09-05 18:30:00,1.43667,1.43709,1.43653,1.43696,477800000.0
2007-09-05 18:31:00,1.43704,1.43719,1.43684,1.43696,427400001.0
2007-09-05 18:32:00,1.43682,1.43726,1.43682,1.43715,402000000.0
2007-09-05 18:33:00,1.43707,1.4372,1.43697,1.43709,686500003.0
2007-09-05 18:34:00,1.43722,1.43726,1.43697,1.43702,530400001.0
2007-09-05 18:35:00,1.43696,1.43724,1.4369,1.43717,290900000.0
2007-09-05 18:36:00,1.43718,1.43718,1.43697,1.43706,362100002.0
2007-09-05 18:37:00,1.43718,1.43729,1.43705,1.43714,322800001.0
2007-09-05 18:38:00,1.43708,1.43713,1.43693,1.43708,351100001.0
2007-09-05 18:39:00,1.43697,1.43713,1.43692,1.4371,254100000.0
2007-09-05 18:40:00,1.43712,1.43738,1.43704,1.43732,539700002.0
2007-09-05 18:41:00,1.43726,1.43743,1.43723,1.43728,152200000.0
2007-09-05 18:42:00,1.43739,1.43745,1.43719,1.43723,571900000.0
2007-09-05 18:43:00,1.43721,1.43735,1.43713,1.43728,490700000.0
2007-09-05 18:44:00,1.43733,1.43736,1.43713,1.43733,431800000.0
2007-09-05 18:45:00,1.43742,1.4375,1.43726,1.43729,307200001.0
2007-09-05 18:46:00,1.43734,1.43775,1.43734,1.43749,481900000.0
2007-09-05 18:47:00,1.43742,1.43773,1.43736,1.4374,532300003.0
2007-09-05 18:48:00,1.43735,1.43776,1.43725,1.43727,562600001.0
2007-09-05 18:49:00,1.43713,1.43745,1.43711,1.43739,373500002.0
2007-09-05 18:50:00,1.43742,1.43755,1.43732,1.4375,327700000.0
2007-09-05 18:51:00,1.43741,1.43749,1.43725,1.43728,235700000.0
2007-09-05 18:52:00,1.43732,1.43742,1.43722,1.43742,318000000.0
2007-09-05 18:53:00,1.43741,1.43762,1.43711,1.43716,546500004.0
2007-09-05 18:54:00,1.43744,1.43766,1.43734,1.43743,658200002.0
2007-09-05 18:55:00,1.43754,1.43763,1.43726,1.43754,607600001.0
2007-09-05 18:56:00,1.43727,1.43735,1.43707,1.43722,582400001.0
2007-09-05 18:57:00,1.43715,1.43729,1.437,1.43704,686100002.0
2007-09-05 18:58:00,1.43711,1.4373,1.43703,1.43716,384200001.0
2007-09-05 18:59:00,1.43729,1.43777,1.43729,1.43767,430900000.0
2007-09-05 19:00:00,1.43762,1.43784,1.43754,1.43766,335400000.0
2007-09-05 19:01:00,1.43775,1.43791,1.43754,1.43763,445300000.0
2007-09-05 19:02:00,1.43748,1.43752,1.43699,1.4371,501600003.0
2007-09-05 19:03:00,1.43706,1.4375,1.43705,1.43714,560500001.0
2007-09-05 19:04:00,1.43731,1.43751,1.43717,1.4374,606100002.0
2007-09-05 19:05:00,1.4373,1.43736,1.43713,1.43732,693200001.0
2007-09-05 19:06:00,1.43717,1.43739,1.43702,1.4371,466200001.0
2007-09-05 19:07:00,1.43696,1.43735,1.43694,1.43735,671500004.0
2007-09-05 19:08:00,1.43738,1.43764,1.43716,1.43755,579100000.0
2007-09-05 19:09:00,1.43742,1.43742,1.43716,1.43731,573300000.0
2007-09-05 19:10:00,1.43715,1.43735,1.43711,1.43725,469400001.0
2007-09-05 19:11:00,1.43741,1.43779,1.43741,1.43761,379100000.0
2007-09-05 19:12:00,1.43775,1.4383,1.43775,1.43821,532500000.0
2007-09-05 19:13:00,1.43826,1.4385,1.43806,1.43816,701700001.0
2007-09-05 19:14:00,1.43789,1.43807,1.43755,1.4379,610900002.0
2007-09-05 19:15:00,1.43787,1.43797,1.43769,1.43784,548700002.0
2007-09-05 19:16:00,1.43783,1.43811,1.43774,1.43779,337100002.0
2007-09-05 19:17:00,1.43787,1.43822,1.43787,1.43795,503000000.0
2007-09-05 19:18:00,1.43792,1.4381,1.43766,1.43769,531900000.0
2007-09-05 19:19:00,1.43771,1.43814,1.43771,1.43791,310800000.0
2007-09-05 19:20:00,1.43803,1.43828,1.4379,1.43812,524600001.0
2007-09-05 19:21:00,1.43819,1.43837,1.43807,1.43828,424899999.0
2007-09-05 19:22:00,1.43822,1.43855,1.43821,1.4385,355900001.0
2007-09-05 19:23:00,1.43829,1.43841,1.43805,1.43829,363100000.0
2007-09-05 19:24:00,1.43826,1.43854,1.43826,1.43836,481400001.0
2007-09-05 19:25:00,1.43832,1.43879,1.43832,1.4386,565700000.0
2007-09-05 19:26:00,1.43871,1.43871,1.43848,1.43848,191600000.0
2007-09-05 19:27:00,1.43838,1.43851,1.43822,1.43839,315000001.0
2007-09-05 19:28:00,1.43827,1.43851,1.43818,1.43837,257900000.0
2007-09-05 19:29:00,1.43838,1.43841,1.43817,1.43827,395999999.0
2007-09-05 19:30:00,1.43833,1.43845,1.43821,1.43831,357000001.0
2007-09-05 19:31:00,1.43855,1.43855,1.43824,1.43824,547600001.0
2007-09-05 19:32:00,1.43821,1.43834,1.43811,1.43822,393200002.0
2007-09-05 19:33:00,1.43827,1.43832,1.43819,1.43819,311900000.0
2007-09-05 19:34:00,1.43818,1.43838,1.43817,1.43826,548700001.0
2007-09-05 19:35:00,1.43816,1.43825,1.43794,1.43803,410500000.0
2007-09-05 19:36:00,1.43804,1.43826,1.43801,1.43815,303600000.0
2007-09-05 19:37:00,1.43829,1.43841,1.43823,1.43831,300000001.0
2007-09-05 19:38:00,1.43823,1.43859,1.43819,1.43831,559800003.0
2007-09-05 19:39:00,1.43831,1.43851,1.43828,1.4384,292100001.0
2007-09-05 19:40:00,1.43841,1.43843,1.43822,1.4383,316300001.0
2007-09-05 19:41:00,1.43831,1.43835,1.43813,1.43813,174100000.0
2007-09-05 19:42:00,1.43807,1.43838,1.43802,1.43809,245100001.0
2007-09-05 19:43:00,1.43803,1.43815,1.43793,1.43806,293700001.0
2007-09-05 19:44:00,1.43809,1.43817,1.43797,1.43802,307300001.0
2007-09-05 19:45:00,1.43808,1.43827,1.4376,1.4376,91700000.0
2007-09-05 19:46:00,1.43762,1.43794,1.43762,1.4378,218600000.0
2007-09-05 19:47:00,1.4379,1.43811,1.43786,1.43786,385000000.0
2007-09-05 19:48:00,1.43798,1.43814,1.43791,1.43814,272600002.0
2007-09-05 19:49:00,1.43804,1.4382,1.43776,1.43793,594000001.0
2007-09-05 19:50:00,1.43797,1.43819,1.43783,1.43794,523500000.0
2007-09-05 19:51:00,1.43786,1.438,1.43781,1.43791,428000001.0
2007-09-05 19:52:00,1.43784,1.4381,1.43771,1.43779,460300000.0
2007-09-05 19:53:00,1.43788,1.43808,1.4377,1.43799,743600000.0
2007-09-05 19:54:00,1.43795,1.43797,1.4377,1.43791,287500001.0
2007-09-05 19:55:00,1.43797,1.43797,1.43765,1.43769,388400001.0
2007-09-05 19:56:00,1.43781,1.438,1.43777,1.43793,463800002.0
2007-09-05 19:57:00,1.43791,1.43806,1.43784,1.43791,242800000.0
2007-09-05 19:58:00,1.43818,1.43829,1.43774,1.43781,559700001.0
2007-09-05 19:59:00,1.43807,1.43833,1.43791,1.43814,435300001.0
2007-09-05 20:00:00,1.43806,1.43833,1.43783,1.43789,543200000.0
2007-09-05 20:01:00,1.43786,1.43814,1.4378,1.43796,602500001.0
2007-09-05 20:02:00,1.43788,1.43814,1.43778,1.43803,577400003.0
2007-09-05 20:03:00,1.43803,1.43827,1.43788,1.43814,671400001.0
2007-09-05 20:04:00,1.43801,1.43807,1.43762,1.43771,372400001.0
2007-09-05 20:05:00,1.43763,1.43786,1.43756,1.43782,387900000.0
2007-09-05 20:06:00,1.43782,1.43803,1.43752,1.43769,547500001.0
2007-09-05 20:07:00,1.43767,1.43777,1.4375,1.43759,486100000.0
2007-09-05 20:08:00,1.43754,1.43757,1.43723,1.43754,635800003.0
2007-09-05 20:09:00,1.43757,1.43795,1.43731,1.43794,663900002.0
2007-09-05 20:10:00,1.43854,1.43861,1.43833,1.43842,750900006.0
2007-09-05 20:11:00,1.43821,1.43847,1.43813,1.43818,737200001.0
2007-09-05 20:12:00,1.43819,1.43856,1.43819,1.43831,681400003.0
2007-09-05 20:13:00,1.43825,1.43847,1.43806,1.4381,394900000.0
2007-09-05 20:14:00,1.43869,1.43895,1.43857,1.43872,361200001.0
2007-09-05 20:15:00,1.43864,1.43871,1.43849,1.43856,417500000.0
2007-09-05 20:16:00,1.43852,1.43853,1.43816,1.43828,209100000.0
2007-09-05 20:17:00,1.43834,1.4384,1.43816,1.43825,304400001.0
2007-09-05 20:18:00,1.43835,1.43856,1.43817,1.43838,647000003.0
2007-09-05 20:19:00,1.43841,1.43853,1.43802,1.43853,316000001.0
2007-09-05 20:20:00,1.43858,1.43864,1.4382,1.43835,392600002.0
2007-09-05 20:21:00,1.43825,1.43836,1.43813,1.43824,38800000.0
2007-09-05 20:22:00,1.43839,1.43856,1.43822,1.43833,234700001.0
2007-09-05 20:23:00,1.43834,1.43842,1.4381,1.43817,334900000.0
2007-09-05 20:24:00,1.43817,1.43818,1.43791,1.43791,263300001.0
2007-09-05 20:25:00,1.43781,1.43796,1.43768,1.43768,288200000.0
2007-09-05 20:26:00,1.43772,1.43797,1.43767,1.43781,423800002.0
2007-09-05 20:27:00,1.43785,1.43793,1.43761,1.43761,510900001.0
2007-09-05 20:28:00,1.43774,1.43802,1.43771,1.43775,230800001.0
2007-09-05 20:29:00,1.43784,1.43811,1.43779,1.43784,458200001.0
2007-09-05 20:30:00,1.43787,1.43827,1.43787,1.43809,190400001.0
2007-09-05 20:31:00,1.43811,1.43836,1.43808,1.43836,225000001.0
2007-09-05 20:32:00,1.43851,1.43853,1.43819,1.43832,156100000.0
2007-09-05 20:33:00,1.43837,1.43872,1.43834,1.43843,260700000.0
2007-09-05 20:34:00,1.43837,1.43865,1.43827,1.43847,390400002.0
2007-09-05 20:35:00,1.43841,1.43853,1.4382,1.43853,258300000.0
2007-09-05 20:36:00,1.43858,1.43867,1.43831,1.43847,429200001.0
2007-09-05 20:37:00,1.4383,1.43835,1.43768,1.43768,299400000.0
2007-09-05 20:38:00,1.43813,1.43813,1.43784,1.43791,289700000.0
2007-09-05 20:39:00,1.43827,1.43843,1.43815,1.43824,520600003.0
2007-09-05 20:40:00,1.43825,1.43848,1.43816,1.4383,312600000.0
2007-09-05 20:41:00,1.43832,1.43832,1.43798,1.43814,434200002.0
2007-09-05 20:42:00,1.4382,1.43839,1.43804,1.43806,239900000.0
2007-09-05 20:43:00,1.43803,1.43826,1.43795,1.4382,194700001.0
2007-09-05 20:44:00,1.43816,1.43816,1.43743,1.43751,247500001.0
2007-09-05 20:45:00,1.43752,1.43779,1.43751,1.43758,538200003.0
2007-09-05 20:46:00,1.43763,1.43794,1.43755,1.43793,250700001.0
2007-09-05 20:47:00,1.43794,1.43807,1.43764,1.43777,277400002.0
2007-09-05 20:48:00,1.43786,1.43814,1.43786,1.43811,338500000.0
2007-09-05 20:49:00,1.43811,1.43846,1.43798,1.43845,429100000.0
2007-09-05 20:50:00,1.43836,1.43846,1.43815,1.43824,209000000.0
2007-09-05 20:51:00,1.43826,1.43847,1.43819,1.43838,323200001.0
2007-09-05 20:52:00,1.43843,1.4385,1.43821,1.4385,186300000.0
2007-09-05 20:53:00,1.43846,1.43849,1.43823,1.43842,231000001.0
2007-09-05 20:54:00,1.43849,1.43859,1.43843,1.43856,111200000.0
2007-09-05 20:55:00,1.43822,1.43829,1.43779,1.43783,346800001.0
2007-09-05 20:56:00,1.43784,1.43822,1.43784,1.43802,151800000.0
2007-09-05 20:57:00,1.43795,1.43833,1.43795,1.43829,338300000.0
2007-09-05 20:58:00,1.43849,1.43849,1.43811,1.43819,292300001.0
2007-09-05 20:59:00,1.43802,1.43841,1.43781,1.43814,133900000.0
2007-09-05 21:00:00,1.43802,1.43865,1.43801,1.43838,375000001.0
2007-09-05 21:01:00,1.43854,1.43858,1.43832,1.43855,211500000.0
2007-09-05 21:02:00,1.43866,1.43873,1.4386,1.4386,85000000.0
2007-09-05 21:03:00,1.43839,1.4385,1.43836,1.4385,28000000.0
2007-09-05 21:04:00,1.43836,1.43851,1.43818,1.43822,362300001.0
2007-09-05 21:05:00,1.43828,1.43856,1.4382,1.43856,382400001.0
2007-09-05 21:06:00,1.43834,1.43853,1.43808,1.43812,247200001.0
2007-09-05 21:07:00,1.43788,1.43801,1.43744,1.4379,196300000.0
2007-09-05 21:08:00,1.43788,1.43825,1.43788,1.43801,250900001.0
2007-09-05 21:09:00,1.43799,1.43825,1.43799,1.43812,35200000.0
2007-09-05 21:10:00,1.43805,1.43838,1.43798,1.43812,256900000.0
2007-09-05 21:11:00,1.4382,1.4383,1.43805,1.43807,24600000.0
2007-09-05 21:12:00,1.43811,1.43837,1.43811,1.43826,229100000.0
2007-09-05 21:13:00,1.43834,1.43838,1.43821,1.43825,227700000.0
2007-09-05 21:14:00,1.43838,1.43838,1.43817,1.43828,208100000.0
2007-09-05 21:15:00,1.43821,1.43834,1.43814,1.43818,318800002.0
2007-09-05 21:16:00,1.43837,1.43841,1.43829,1.43834,165100000.0
2007-09-05 21:17:00,1.43829,1.43844,1.43818,1.43839,284000001.0
2007-09-05 21:18:00,1.43845,1.43877,1.43845,1.43855,168100000.0
2007-09-05 21:19:00,1.43859,1.43878,1.43845,1.43864,119200000.0
2007-09-05 21:20:00,1.43866,1.43874,1.43853,1.43853,58500000.0
2007-09-05 21:21:00,1.43852,1.43872,1.43849,1.43853,110400000.0
2007-09-05 21:22:00,1.43852,1.43858,1.43847,1.4385,221800001.0
2007-09-05 21:23:00,1.4385,1.4386,1.4385,1.4385,73900000.0
2007-09-05 21:24:00,1.43852,1.43875,1.43848,1.4385,123800000.0
2007-09-05 21:25:00,1.43863,1.43868,1.43846,1.43857,273200003.0
2007-09-05 21:26:00,1.43861,1.43879,1.43856,1.43858,236400000.0
2007-09-05 21:27:00,1.43843,1.43849,1.43841,1.43846,217100000.0
2007-09-05 21:28:00,1.43843,1.43856,1.43834,1.43844,94200000.0
2007-09-05 21:29:00,1.43837,1.43854,1.43823,1.43828,207600000.0
2007-09-05 21:30:00,1.43855,1.43868,1.43849,1.43868,84500000.0
2007-09-05 21:31:00,1.43853,1.43853,1.4381,1.43822,353300000.0
2007-09-05 21:32:00,1.43814,1.43814,1.43741,1.43778,310300001.0
2007-09-05 21:33:00,1.43796,1.4382,1.43791,1.43808,292600000.0
2007-09-05 21:34:00,1.43826,1.43826,1.4381,1.43819,223300000.0
2007-09-05 21:35:00,1.4382,1.43852,1.4382,1.43845,331700002.0
2007-09-05 21:36:00,1.43855,1.43865,1.4384,1.43853,326200000.0
2007-09-05 21:37:00,1.43862,1.43885,1.43848,1.43851,254800001.0
2007-09-05 21:38:00,1.43859,1.43887,1.43851,1.43887,209500000.0
2007-09-05 21:39:00,1.4387,1.43878,1.43834,1.43858,273100000.0
2007-09-05 21:40:00,1.43891,1.43894,1.43877,1.43877,198500002.0
2007-09-05 21:41:00,1.43877,1.43903,1.43875,1.43876,243000000.0
2007-09-05 21:42:00,1.43872,1.43872,1.43849,1.43863,169900000.0
2007-09-05 21:43:00,1.43868,1.43878,1.4386,1.43873,191300000.0
2007-09-05 21:44:00,1.43871,1.43875,1.43835,1.43836,202000000.0
2007-09-05 21:45:00,1.43821,1.43867,1.43821,1.43867,365300001.0
2007-09-05 21:46:00,1.43866,1.43888,1.43849,1.4387,316900001.0
2007-09-05 21:47:00,1.43871,1.43884,1.43842,1.43852,286100000.0
2007-09-05 21:48:00,1.43847,1.43848,1.43814,1.43836,400000001.0
2007-09-05 21:49:00,1.4383,1.43855,1.4383,1.4385,311700000.0
2007-09-05 21:50:00,1.43851,1.43885,1.43841,1.43845,403800000.0
2007-09-05 21:51:00,1.4386,1.43891,1.43859,1.43869,584300000.0
2007-09-05 21:52:00,1.4387,1.43899,1.43867,1.43875,350600000.0
2007-09-05 21:53:00,1.43867,1.43872,1.43841,1.43845,74800000.0
2007-09-05 21:54:00,1.43836,1.43847,1.43818,1.43839,385600001.0
2007-09-05 21:55:00,1.43833,1.43851,1.43832,1.43842,159000001.0
2007-09-05 21:56:00,1.43854,1.43858,1.43838,1.43849,43200000.0
2007-09-05 21:57:00,1.43835,1.43847,1.43826,1.43831,346300001.0
2007-09-05 21:58:00,1.4382,1.43854,1.4382,1.4384,230100000.0
2007-09-05 21:59:00,1.43841,1.43844,1.43828,1.43841,210300000.0
2007-09-05 22:00:00,1.4383,1.43859,1.43828,1.43859,69300000.0
2007-09-05 22:01:00,1.43852,1.43874,1.43851,1.43851,139200001.0
2007-09-05 22:02:00,1.43855,1.43856,1.4384,1.43845,175000000.0
2007-09-05 22:03:00,1.43846,1.4387,1.43843,1.43853,109500000.0
2007-09-05 22:04:00,1.43853,1.43871,1.43846,1.43856,180200000.0
2007-09-05 22:05:00,1.43869,1.43877,1.43841,1.43852,220800002.0
2007-09-05 22:06:00,1.43856,1.43884,1.43854,1.4388,121300001.0
2007-09-05 22:07:00,1.43882,1.43882,1.43844,1.43853,198800001.0
2007-09-05 22:08:00,1.43857,1.43872,1.43857,1.43867,171500000.0
2007-09-05 22:09:00,1.4388,1.43919,1.43864,1.43864,277300000.0
2007-09-05 22:10:00,1.43855,1.43891,1.43851,1.4386,178000000.0
2007-09-05 22:11:00,1.43851,1.43866,1.43836,1.43846,278300000.0
2007-09-05 22:12:00,1.43852,1.43865,1.43829,1.43856,201700000.0
2007-09-05 22:13:00,1.43857,1.43871,1.43849,1.43856,183800001.0
2007-09-05 22:14:00,1.43851,1.43878,1.43845,1.43855,191600000.0
2007-09-05 22:15:00,1.43846,1.43864,1.43837,1.43841,108600001.0
2007-09-05 22:16:00,1.43837,1.43856,1.43836,1.43844,86800001.0
2007-09-05 22:17:00,1.43844,1.43872,1.43839,1.43872,183400000.0
2007-09-05 22:18:00,1.43862,1.43889,1.4385,1.43875,112300000.0
2007-09-05 22:19:00,1.43874,1.43907,1.43866,1.43868,209500001.0
2007-09-05 22:20:00,1.43877,1.43878,1.43846,1.43857,137400001.0
2007-09-05 22:21:00,1.43847,1.43847,1.4382,1.43824,134700000.0
2007-09-05 22:22:00,1.43836,1.43855,1.43834,1.43849,216700002.0
2007-09-05 22:23:00,1.43852,1.43866,1.43846,1.43846,180500000.0
2007-09-05 22:24:00,1.43851,1.43899,1.43851,1.43861,283000002.0
2007-09-05 22:25:00,1.43866,1.43883,1.4383,1.43846,228900000.0
2007-09-05 22:26:00,1.43846,1.4387,1.43846,1.43865,227400000.0
2007-09-05 22:27:00,1.43877,1.43894,1.43871,1.43877,136600000.0
2007-09-05 22:28:00,1.43862,1.4388,1.43845,1.43848,68100000.0
2007-09-05 22:29:00,1.43839,1.43871,1.43834,1.4384,194900000.0
2007-09-05 22:30:00,1.43837,1.43865,1.43828,1.43847,251400000.0
2007-09-05 22:31:00,1.43851,1.43858,1.43816,1.43846,256300000.0
2007-09-05 22:32:00,1.43854,1.43865,1.43826,1.43853,176200000.0
2007-09-05 22:33:00,1.4383,1.43843,1.43829,1.43835,90000000.0
2007-09-05 22:34:00,1.43837,1.43873,1.43828,1.43858,261400000.0
2007-09-05 22:35:00,1.4384,1.4384,1.43826,1.43826,170200000.0
2007-09-05 22:36:00,1.43835,1.4384,1.43827,1.43827,96900000.0
2007-09-05 22:37:00,1.43832,1.43843,1.43826,1.43832,253900000.0
2007-09-05 22:38:00,1.43825,1.43853,1.4381,1.43813,319100001.0
2007-09-05 22:39:00,1.43821,1.43828,1.43808,1.43815,270400000.0
2007-09-05 22:40:00,1.43809,1.43826,1.43779,1.43784,255600000.0
2007-09-05 22:41:00,1.43813,1.43825,1.43797,1.43817,258600000.0
2007-09-05 22:42:00,1.43811,1.43821,1.43794,1.43797,181400002.0
2007-09-05 22:43:00,1.43788,1.43823,1.43788,1.43804,158900000.0
2007-09-05 22:44:00,1.4379,1.43803,1.4379,1.43798,216600001.0
2007-09-05 22:45:00,1.43805,1.4381,1.43792,1.43794,247700001.0
2007-09-05 22:46:00,1.43796,1.43831,1.43796,1.4381,153400001.0
2007-09-05 22:47:00,1.43807,1.43822,1.43807,1.43818,104400000.0
2007-09-05 22:48:00,1.43814,1.43841,1.43814,1.43823,133700001.0
2007-09-05 22:49:00,1.4383,1.43831,1.43816,1.43818,237600000.0
2007-09-05 22:50:00,1.43814,1.43823,1.438,1.438,196900000.0
2007-09-05 22:51:00,1.43814,1.43838,1.43812,1.43827,324600001.0
2007-09-05 22:52:00,1.43807,1.43844,1.43803,1.43805,316000001.0
2007-09-05 22:53:00,1.43809,1.43809,1.43787,1.438,150400000.0
2007-09-05 22:54:00,1.43804,1.43811,1.43798,1.43803,202300000.0
2007-09-05 22:55:00,1.43803,1.43803,1.4377,1.43789,228200001.0
2007-09-05 22:56:00,1.43783,1.43808,1.43772,1.4378,150100000.0
2007-09-05 22:57:00,1.43795,1.43824,1.43778,1.43807,30400000.0
2007-09-05 22:58:00,1.43802,1.43802,1.43752,1.43752,25000000.0
2007-09-05 22:59:00,1.4377,1.4377,1.43746,1.43761,11600000.0
2007-09-05 23:00:00,1.43725,1.43751,1.43707,1.43721,119100000.0
2007-09-05 23:01:00,1.43747,1.43766,1.43718,1.43729,45900000.0
2007-09-05 23:02:00,1.43698,1.43765,1.43698,1.43737,34400000.0
2007-09-05 23:03:00,1.43769,1.43787,1.43758,1.43758,41200000.0
2007-09-05 23:04:00,1.43791,1.43792,1.43752,1.43792,31300000.0
2007-09-05 23:05:00,1.43765,1.4379,1.43765,1.43774,51200000.0
2007-09-05 23:06:00,1.43774,1.43808,1.43773,1.43773,42600000.0
2007-09-05 23:07:00,1.43775,1.43805,1.43749,1.43749,44600000.0
2007-09-05 23:08:00,1.43742,1.43756,1.4374,1.43756,27000000.0
2007-09-05 23:09:00,1.4379,1.43802,1.4378,1.43797,45800000.0
2007-09-05 23:10:00,1.43755,1.43795,1.43743,1.43779,68800000.0
2007-09-05 23:11:00,1.43784,1.43791,1.43754,1.43754,56600000.0
2007-09-05 23:12:00,1.43761,1.43764,1.43719,1.4373,72800000.0
2007-09-05 23:13:00,1.43754,1.43761,1.4375,1.43752,37400000.0
2007-09-05 23:14:00,1.43749,1.43783,1.4373,1.43783,42800000.0
2007-09-05 23:15:00,1.43813,1.43829,1.43784,1.43784,77100000.0
2007-09-05 23:16:00,1.43779,1.43788,1.43763,1.43788,63500000.0
2007-09-05 23:17:00,1.438,1.43807,1.43787,1.43787,99000000.0
2007-09-05 23:18:00,1.43813,1.43834,1.43806,1.43811,62700000.0
2007-09-05 23:19:00,1.43836,1.43836,1.43814,1.43814,31000000.0
2007-09-05 23:20:00,1.43819,1.43839,1.43819,1.43819,78600001.0
2007-09-05 23:21:00,1.4383,1.4384,1.43789,1.43816,50300000.0
2007-09-05 23:22:00,1.43826,1.43863,1.43795,1.43824,103400000.0
2007-09-05 23:23:00,1.43842,1.43888,1.43803,1.43847,136100000.0
2007-09-05 23:24:00,1.43819,1.43838,1.43817,1.43817,44000000.0
2007-09-05 23:25:00,1.43854,1.43854,1.43825,1.43845,42400000.0
2007-09-05 23:26:00,1.43849,1.43859,1.43842,1.43859,44600000.0
2007-09-05 23:27:00,1.43842,1.4385,1.43832,1.4385,30900000.0
2007-09-05 23:28:00,1.4384,1.43843,1.43811,1.4383,22000000.0
2007-09-05 23:29:00,1.43838,1.43858,1.43806,1.43809,82500000.0
2007-09-05 23:30:00,1.43841,1.43851,1.43799,1.43799,116399999.0
2007-09-05 23:31:00,1.43823,1.43835,1.43809,1.43835,57500000.0
2007-09-05 23:32:00,1.43839,1.43851,1.43821,1.43821,69800000.0
2007-09-05 23:33:00,1.43837,1.4385,1.43832,1.43843,112000000.0
2007-09-05 23:34:00,1.43832,1.43851,1.43796,1.43811,192200000.0
2007-09-05 23:35:00,1.43814,1.43819,1.43799,1.4381,175300000.0
2007-09-05 23:36:00,1.43817,1.43832,1.43817,1.43821,52400000.0
2007-09-05 23:37:00,1.43869,1.43869,1.43832,1.43838,34000000.0
2007-09-05 23:38:00,1.43833,1.43846,1.43821,1.43821,36600000.0
2007-09-05 23:39:00,1.43819,1.43843,1.43817,1.43821,170700000.0
2007-09-05 23:40:00,1.43828,1.43838,1.43828,1.43838,77400000.0
2007-09-05 23:41:00,1.43838,1.43848,1.43822,1.4383,110300000.0
2007-09-05 23:42:00,1.43834,1.4384,1.43828,1.43828,37400000.0
2007-09-05 23:43:00,1.43824,1.43846,1.43813,1.43841,87100000.0
2007-09-05 23:44:00,1.43847,1.43857,1.43831,1.43834,89900000.0
2007-09-05 23:45:00,1.43829,1.43829,1.43808,1.43812,68900000.0
2007-09-05 23:46:00,1.43807,1.43825,1.43805,1.43808,68100000.0
2007-09-05 23:47:00,1.4381,1.43815,1.43807,1.43807,76500000.0
2007-09-05 23:48:00,1.4383,1.4385,1.43808,1.43818,59600001.0
2007-09-05 23:49:00,1.4382,1.43828,1.438,1.43828,105000000.0
2007-09-05 23:50:00,1.4383,1.4384,1.43812,1.43838,25200000.0
2007-09-05 23:51:00,1.43834,1.43843,1.4381,1.4381,47000000.0
2007-09-05 23:52:00,1.43805,1.4383,1.43805,1.43828,181900001.0
2007-09-05 23:53:00,1.43827,1.43879,1.43825,1.43825,125100000.0
2007-09-05 23:54:00,1.43859,1.43871,1.43799,1.43799,183200000.0
2007-09-05 23:55:00,1.43803,1.43803,1.4378,1.43782,97800000.0
2007-09-05 23:56:00,1.43777,1.43799,1.43777,1.43787,136400000.0
2007-09-05 23:57:00,1.4379,1.43827,1.43789,1.43824,86100000.0
2007-09-05 23:58:00,1.43813,1.43813,1.43754,1.43774,126700000.0
2007-09-05 23:59:00,1.43785,1.43802,1.43782,1.43795,68800000.0
2007-09-06 00:00:00,1.43796,1.43807,1.43767,1.43797,153000000.0
2007-09-06 00:01:00,1.43762,1.43833,1.43741,1.43746,201600000.0
2007-09-06 00:02:00,1.43749,1.43755,1.43729,1.43729,151000001.0
2007-09-06 00:03:00,1.43743,1.4376,1.4374,1.43749,192600000.0
2007-09-06 00:04:00,1.43736,1.43756,1.43731,1.43745,127900000.0
2007-09-06 00:05:00,1.43747,1.43785,1.43713,1.43713,44600000.0
2007-09-06 00:06:00,1.43711,1.4373,1.43705,1.43705,70000000.0
2007-09-06 00:07:00,1.43715,1.43739,1.43707,1.43739,86200000.0
2007-09-06 00:08:00,1.43739,1.43767,1.43739,1.43767,43600000.0
2007-09-06 00:09:00,1.43732,1.43762,1.4373,1.43755,136500000.0
2007-09-06 00:10:00,1.43733,1.43777,1.43733,1.43777,38800000.0
2007-09-06 00:11:00,1.43766,1.43779,1.43748,1.43774,29100000.0
2007-09-06 00:12:00,1.43743,1.43764,1.43743,1.4375,41200000.0
2007-09-06 00:13:00,1.43743,1.4375,1.43734,1.43738,46000001.0
2007-09-06 00:14:00,1.43752,1.43753,1.43737,1.43746,37400000.0
2007-09-06 00:15:00,1.43769,1.43776,1.43752,1.43759,43000001.0
2007-09-06 00:16:00,1.43764,1.43779,1.43762,1.43762,32000000.0
2007-09-06 00:17:00,1.43759,1.4378,1.43758,1.4378,79800000.0
2007-09-06 00:18:00,1.43787,1.43791,1.43742,1.43742,67800000.0
2007-09-06 00:19:00,1.43758,1.43783,1.4371,1.4373,108700000.0
2007-09-06 00:20:00,1.43735,1.4375,1.43731,1.43741,77000000.0
2007-09-06 00:21:00,1.43762,1.43762,1.43716,1.43743,39600001.0
2007-09-06 00:22:00,1.43748,1.43748,1.43711,1.43733,40600001.0
2007-09-06 00:23:00,1.43746,1.43751,1.43703,1.43721,47000000.0
2007-09-06 00:24:00,1.43711,1.43727,1.43702,1.43724,108900000.0
2007-09-06 00:25:00,1.43719,1.43743,1.43694,1.43698,55500001.0
2007-09-06 00:26:00,1.43714,1.43716,1.43706,1.43706,26800000.0
2007-09-06 00:27:00,1.43724,1.43754,1.43724,1.43735,18200000.0
2007-09-06 00:28:00,1.43738,1.43746,1.43694,1.43694,37200001.0
2007-09-06 00:29:00,1.437,1.43719,1.437,1.43707,74300000.0
2007-09-06 00:30:00,1.43724,1.43727,1.43719,1.43727,47100000.0
2007-09-06 00:31:00,1.43725,1.43738,1.43723,1.43738,42000000.0
2007-09-06 00:32:00,1.43745,1.43752,1.43735,1.43751,115900000.0
2007-09-06 00:34:00,1.43762,1.4379,1.43735,1.43789,30600000.0
2007-09-06 00:35:00,1.43755,1.43765,1.43751,1.43758,69400000.0
2007-09-06 00:36:00,1.43755,1.43763,1.4375,1.43763,82100000.0
2007-09-06 00:37:00,1.43762,1.43768,1.43753,1.43761,64800000.0
2007-09-06 00:38:00,1.43728,1.43728,1.43704,1.43704,26000000.0
2007-09-06 00:39:00,1.43794,1.43794,1.43748,1.43748,67400000.0
2007-09-06 00:40:00,1.43765,1.43797,1.43746,1.43796,47800000.0
2007-09-06 00:41:00,1.43813,1.43817,1.43783,1.43817,16000000.0
2007-09-06 00:42:00,1.43837,1.43846,1.43795,1.43821,29000000.0
2007-09-06 00:43:00,1.43806,1.43806,1.4376,1.43784,46300000.0
2007-09-06 00:44:00,1.43789,1.4382,1.43789,1.43789,36600000.0
2007-09-06 00:45:00,1.4382,1.43826,1.4378,1.43804,28000000.0
2007-09-06 00:46:00,1.43818,1.43839,1.43791,1.43791,42200000.0
2007-09-06 00:47:00,1.43815,1.43836,1.43781,1.43781,42600000.0
2007-09-06 00:48:00,1.43778,1.43782,1.43758,1.43758,37600000.0
2007-09-06 00:49:00,1.43792,1.43792,1.43749,1.43749,23400000.0
2007-09-06 00:50:00,1.4378,1.43782,1.43741,1.43777,63500000.0
2007-09-06 00:51:00,1.43743,1.43778,1.43742,1.43778,55800000.0
2007-09-06 00:52:00,1.43787,1.43813,1.43758,1.43758,97000000.0
2007-09-06 00:53:00,1.43759,1.43759,1.43746,1.43753,58100000.0
2007-09-06 00:54:00,1.4375,1.43758,1.43739,1.43743,50800000.0
2007-09-06 00:55:00,1.43785,1.4381,1.43763,1.43781,34800000.0
2007-09-06 00:56:00,1.43787,1.43799,1.43786,1.43799,63400001.0
2007-09-06 00:57:00,1.43807,1.43807,1.43786,1.43801,41200000.0
2007-09-06 00:58:00,1.43797,1.43803,1.4379,1.43793,51400000.0
2007-09-06 00:59:00,1.43791,1.43796,1.43775,1.43777,119100000.0
2007-09-06 01:00:00,1.43782,1.43782,1.43753,1.43753,60600000.0
2007-09-06 01:01:00,1.4376,1.43775,1.43753,1.43753,52100000.0
2007-09-06 01:02:00,1.43741,1.43741,1.43717,1.43717,31100000.0
2007-09-06 01:03:00,1.43704,1.43705,1.43696,1.43696,66200000.0
2007-09-06 01:04:00,1.43728,1.43728,1.4369,1.43716,26800000.0
2007-09-06 01:05:00,1.43711,1.43744,1.43711,1.43728,41600000.0
2007-09-06 01:06:00,1.43715,1.4375,1.43706,1.43735,28600001.0
2007-09-06 01:07:00,1.43722,1.43729,1.43719,1.4372,44400000.0
2007-09-06 01:08:00,1.43719,1.4373,1.43699,1.43712,50200000.0
2007-09-06 01:09:00,1.43761,1.43761,1.43697,1.4372,123800000.0
2007-09-06 01:10:00,1.43705,1.43763,1.43705,1.43737,81500000.0
2007-09-06 01:11:00,1.43746,1.43772,1.43735,1.43772,123100000.0
2007-09-06 01:12:00,1.43774,1.43785,1.43725,1.43725,256000000.0
2007-09-06 01:13:00,1.43718,1.43738,1.43712,1.43722,170300000.0
2007-09-06 01:14:00,1.43719,1.43736,1.4371,1.43711,40900000.0
2007-09-06 01:15:00,1.4376,1.43769,1.43743,1.43758,37000000.0
2007-09-06 01:16:00,1.4377,1.4377,1.43754,1.4376,40000001.0
2007-09-06 01:17:00,1.43762,1.4377,1.4376,1.43761,30000000.0
2007-09-06 01:18:00,1.43746,1.4377,1.43746,1.43752,37800000.0
2007-09-06 01:19:00,1.43752,1.43765,1.43747,1.43752,52300000.0
2007-09-06 01:20:00,1.43752,1.4377,1.43749,1.43762,23600000.0
2007-09-06 01:21:00,1.43754,1.4376,1.43747,1.43749,38400000.0
2007-09-06 01:22:00,1.43761,1.43771,1.43761,1.43764,93600000.0
2007-09-06 01:23:00,1.43787,1.43804,1.4378,1.43781,32800000.0
2007-09-06 01:24:00,1.43755,1.43792,1.43741,1.43792,78100000.0
2007-09-06 01:25:00,1.43792,1.43802,1.43784,1.43801,53800000.0
2007-09-06 01:26:00,1.43775,1.43779,1.4376,1.43764,249000001.0
2007-09-06 01:27:00,1.43777,1.43828,1.43777,1.43828,53700000.0
2007-09-06 01:28:00,1.43819,1.43833,1.43804,1.43814,53500000.0
2007-09-06 01:29:00,1.43841,1.43851,1.4383,1.43846,26500000.0
2007-09-06 01:30:00,1.43826,1.43834,1.43803,1.43834,38400000.0
2007-09-06 01:31:00,1.43806,1.43819,1.43801,1.43811,42000000.0
2007-09-06 01:32:00,1.43817,1.43838,1.43811,1.43835,44800000.0
2007-09-06 01:33:00,1.43842,1.43845,1.43802,1.43807,71200000.0
2007-09-06 01:34:00,1.43821,1.43847,1.43818,1.43828,102800000.0
2007-09-06 01:35:00,1.43828,1.43828,1.43771,1.43771,25600000.0
2007-09-06 01:36:00,1.43793,1.43821,1.43786,1.43812,48100000.0
2007-09-06 01:37:00,1.43801,1.43812,1.43801,1.43806,27900000.0
2007-09-06 01:38:00,1.43816,1.43822,1.43778,1.43778,44500000.0
2007-09-06 01:39:00,1.4381,1.4383,1.43801,1.43827,53600000.0
2007-09-06 01:40:00,1.43813,1.43841,1.43808,1.43829,44600000.0
2007-09-06 01:41:00,1.43809,1.43813,1.4375,1.43802,21600000.0
2007-09-06 01:42:00,1.43812,1.43853,1.4379,1.43817,219500001.0
2007-09-06 01:43:00,1.43843,1.43848,1.43823,1.4384,34400000.0
2007-09-06 01:44:00,1.43815,1.43822,1.43795,1.43818,278900002.0
2007-09-06 01:45:00,1.43815,1.43831,1.43796,1.43814,155400001.0
2007-09-06 01:46:00,1.43812,1.43823,1.43812,1.43821,95100000.0
2007-09-06 01:47:00,1.43825,1.43825,1.43809,1.43809,38800000.0
2007-09-06 01:48:00,1.43823,1.43823,1.43807,1.43817,62400001.0
2007-09-06 01:49:00,1.4382,1.43824,1.4378,1.4378,142500000.0
2007-09-06 01:50:00,1.43798,1.43834,1.4378,1.43809,188800000.0
2007-09-06 01:51:00,1.43816,1.43816,1.43795,1.43799,66400000.0
2007-09-06 01:52:00,1.43797,1.43812,1.43768,1.43811,164400000.0
2007-09-06 01:53:00,1.43822,1.43847,1.43796,1.43847,62200000.0
2007-09-06 01:54:00,1.43848,1.4385,1.43843,1.4385,115900000.0
2007-09-06 01:55:00,1.43849,1.43859,1.43834,1.43834,60300000.0
2007-09-06 01:56:00,1.43842,1.43854,1.43816,1.43816,85900000.0
2007-09-06 01:57:00,1.43806,1.43829,1.43773,1.43773,113600001.0
2007-09-06 01:58:00,1.43775,1.43781,1.43758,1.43781,46200000.0
2007-09-06 01:59:00,1.43795,1.43823,1.4379,1.43809,36100000.0
2007-09-06 02:00:00,1.43816,1.43816,1.43797,1.43805,34000000.0
2007-09-06 02:01:00,1.43782,1.43815,1.43773,1.43815,25800000.0
2007-09-06 02:02:00,1.43823,1.43826,1.43808,1.43815,42200000.0
2007-09-06 02:03:00,1.4381,1.43839,1.43798,1.43798,38400000.0
2007-09-06 02:04:00,1.43788,1.43812,1.43788,1.43807,34200000.0
2007-09-06 02:05:00,1.4381,1.43836,1.4381,1.43818,30800000.0
2007-09-06 02:06:00,1.4382,1.43833,1.43816,1.43823,62500001.0
2007-09-06 02:07:00,1.43807,1.43834,1.43807,1.43815,87100000.0
2007-09-06 02:08:00,1.43791,1.43804,1.43789,1.43804,37700000.0
2007-09-06 02:09:00,1.43809,1.43811,1.43771,1.43807,40400000.0
2007-09-06 02:10:00,1.43807,1.43832,1.43757,1.4382,42200000.0
2007-09-06 02:11:00,1.43792,1.43851,1.43792,1.43822,50600000.0
2007-09-06 02:12:00,1.43804,1.43836,1.43804,1.43808,14600000.0
2007-09-06 02:13:00,1.43805,1.43824,1.43794,1.43806,32300000.0
2007-09-06 02:14:00,1.43811,1.43817,1.43797,1.43805,37200000.0
2007-09-06 02:15:00,1.43807,1.43818,1.43777,1.43818,38900000.0
2007-09-06 02:16:00,1.43829,1.43836,1.43806,1.43821,24400000.0
2007-09-06 02:17:00,1.43821,1.43827,1.43793,1.43808,25600000.0
2007-09-06 02:18:00,1.43781,1.43798,1.43752,1.43752,37600000.0
2007-09-06 02:19:00,1.43751,1.4376,1.43725,1.43732,29200000.0
2007-09-06 02:20:00,1.43734,1.43763,1.43714,1.43742,51000000.0
2007-09-06 02:21:00,1.43732,1.43759,1.43732,1.43758,18200000.0
2007-09-06 02:22:00,1.4374,1.43765,1.43721,1.43748,40900000.0
2007-09-06 02:23:00,1.43755,1.43764,1.4375,1.4375,41200000.0
2007-09-06 02:24:00,1.43722,1.43767,1.43722,1.43763,35600000.0
2007-09-06 02:25:00,1.43764,1.43768,1.43722,1.43765,32800000.0
2007-09-06 02:26:00,1.43765,1.43771,1.4375,1.43762,31200000.0
2007-09-06 02:27:00,1.43769,1.43784,1.43754,1.43764,34400000.0
2007-09-06 02:28:00,1.43762,1.43781,1.43758,1.43763,37200000.0
2007-09-06 02:29:00,1.43771,1.43783,1.43712,1.43766,54300000.0
2007-09-06 02:30:00,1.43765,1.43789,1.43757,1.43789,28400000.0
2007-09-06 02:31:00,1.43784,1.43798,1.43754,1.43782,39300000.0
2007-09-06 02:32:00,1.4379,1.4379,1.43764,1.43775,34100000.0
2007-09-06 02:33:00,1.43772,1.4378,1.4376,1.43761,25600000.0
2007-09-06 02:34:00,1.43769,1.43782,1.43722,1.43755,55200001.0
2007-09-06 02:35:00,1.43766,1.43782,1.4376,1.4378,23200000.0
2007-09-06 02:36:00,1.43748,1.43768,1.43748,1.43755,39600000.0
2007-09-06 02:37:00,1.43766,1.43775,1.43741,1.43775,30800000.0
2007-09-06 02:38:00,1.43781,1.43796,1.43769,1.43769,43200000.0
2007-09-06 02:39:00,1.4376,1.43769,1.43695,1.43752,32800000.0
2007-09-06 02:40:00,1.43743,1.43756,1.43725,1.43731,31400000.0
2007-09-06 02:41:00,1.43737,1.43746,1.43706,1.43739,26800000.0
2007-09-06 02:42:00,1.43749,1.43749,1.43729,1.43747,33700000.0
2007-09-06 02:43:00,1.43732,1.4374,1.43717,1.43732,66600000.0
2007-09-06 02:44:00,1.43741,1.4375,1.43714,1.4374,26200000.0
2007-09-06 02:45:00,1.43735,1.43764,1.4371,1.43755,28400000.0
2007-09-06 02:46:00,1.43787,1.43806,1.43774,1.43801,47000000.0
2007-09-06 02:47:00,1.43797,1.43808,1.43769,1.43799,34000000.0
2007-09-06 02:48:00,1.43804,1.43804,1.43781,1.43781,30400000.0
2007-09-06 02:49:00,1.43788,1.4381,1.4377,1.43796,30400000.0
2007-09-06 02:50:00,1.43798,1.43808,1.43783,1.43808,41200000.0
2007-09-06 02:51:00,1.43774,1.43817,1.43774,1.438,29600000.0
2007-09-06 02:52:00,1.43784,1.43812,1.4377,1.43812,32000000.0
2007-09-06 02:53:00,1.43815,1.43822,1.43795,1.4382,49200000.0
2007-09-06 02:54:00,1.4381,1.4381,1.4378,1.43789,38200000.0
2007-09-06 02:55:00,1.43797,1.43803,1.43778,1.43778,47400001.0
2007-09-06 02:56:00,1.43781,1.438,1.43767,1.43793,35000000.0
2007-09-06 02:57:00,1.43752,1.43801,1.43752,1.43801,43300000.0
2007-09-06 02:58:00,1.43806,1.43806,1.43772,1.43778,42400000.0
2007-09-06 02:59:00,1.43776,1.43796,1.43776,1.43791,28200000.0
2007-09-06 03:00:00,1.43793,1.43793,1.43778,1.43793,39700000.0
2007-09-06 03:01:00,1.4379,1.43809,1.43779,1.43809,33400000.0
2007-09-06 03:02:00,1.43801,1.43824,1.43801,1.43822,24600000.0
2007-09-06 03:03:00,1.43817,1.43817,1.43785,1.438,44400000.0
2007-09-06 03:04:00,1.43795,1.43812,1.4376,1.4376,38700000.0
2007-09-06 03:05:00,1.43809,1.43815,1.43779,1.43779,38400000.0
2007-09-06 03:06:00,1.43811,1.43811,1.43774,1.43778,47900000.0
2007-09-06 03:07:00,1.43808,1.43808,1.43778,1.43792,34300000.0
2007-09-06 03:08:00,1.43815,1.43828,1.43805,1.43823,48500000.0
2007-09-06 03:09:00,1.43819,1.43819,1.43766,1.4378,45100000.0
2007-09-06 03:10:00,1.43801,1.43806,1.43777,1.43806,43200000.0
2007-09-06 03:11:00,1.4379,1.4379,1.43736,1.43736,20800000.0
2007-09-06 03:12:00,1.4377,1.43796,1.43767,1.43789,51200000.0
2007-09-06 03:13:00,1.43791,1.43791,1.43767,1.43779,43400000.0
2007-09-06 03:14:00,1.43772,1.43783,1.43765,1.43772,40000000.0
2007-09-06 03:15:00,1.43762,1.43772,1.43757,1.43772,28500000.0
2007-09-06 03:16:00,1.43771,1.43772,1.43725,1.43744,42400000.0
2007-09-06 03:17:00,1.43788,1.4379,1.43775,1.43776,42000001.0
2007-09-06 03:18:00,1.4377,1.4377,1.43743,1.43768,38600000.0
2007-09-06 03:19:00,1.43774,1.43774,1.43742,1.4375,22000000.0
2007-09-06 03:20:00,1.43745,1.43757,1.43726,1.43738,43000000.0
2007-09-06 03:21:00,1.43724,1.43734,1.43705,1.43705,36600000.0
2007-09-06 03:22:00,1.43707,1.43724,1.43694,1.43724,40900001.0
2007-09-06 03:23:00,1.4372,1.4372,1.43703,1.43716,30600000.0
2007-09-06 03:24:00,1.43715,1.4372,1.43694,1.4372,34900000.0
2007-09-06 03:25:00,1.43691,1.43717,1.43691,1.43717,35400000.0
2007-09-06 03:26:00,1.43704,1.43715,1.43686,1.43715,41100000.0
2007-09-06 03:27:00,1.43688,1.43711,1.43683,1.43688,32400000.0
2007-09-06 03:28:00,1.43689,1.43692,1.43683,1.43683,24500000.0
2007-09-06 03:29:00,1.43695,1.43699,1.43664,1.43664,47300000.0
2007-09-06 03:30:00,1.43692,1.43718,1.43689,1.43694,49600001.0
2007-09-06 03:31:00,1.43686,1.43705,1.43672,1.43696,68300000.0
2007-09-06 03:32:00,1.43671,1.43671,1.4364,1.43662,23400000.0
2007-09-06 03:33:00,1.43649,1.43658,1.4364,1.43656,40000000.0
2007-09-06 03:34:00,1.4367,1.4369,1.4366,1.43664,45200000.0
2007-09-06 03:35:00,1.43662,1.43676,1.43642,1.43676,37200000.0
2007-09-06 03:36:00,1.43669,1.43686,1.43629,1.43674,48000000.0
2007-09-06 03:37:00,1.43666,1.43684,1.43651,1.43664,15800000.0
2007-09-06 03:38:00,1.43682,1.43682,1.43655,1.43662,22000000.0
2007-09-06 03:39:00,1.43668,1.43668,1.43633,1.43663,34200000.0
2007-09-06 03:40:00,1.43673,1.43673,1.43658,1.43666,26000000.0
2007-09-06 03:41:00,1.43653,1.4369,1.43653,1.43678,39600001.0
2007-09-06 03:42:00,1.43682,1.43696,1.43678,1.4368,34000000.0
2007-09-06 03:43:00,1.43699,1.43712,1.43679,1.43711,21400000.0
2007-09-06 03:44:00,1.43704,1.43718,1.43704,1.43704,25800000.0
2007-09-06 03:45:00,1.43731,1.43731,1.43698,1.43707,37600000.0
2007-09-06 03:46:00,1.4372,1.4372,1.43681,1.43713,44800000.0
2007-09-06 03:47:00,1.43691,1.43724,1.43688,1.43724,27700000.0
2007-09-06 03:48:00,1.43696,1.43724,1.43695,1.43715,21800000.0
2007-09-06 03:49:00,1.43705,1.43721,1.43696,1.43709,39600000.0
2007-09-06 03:50:00,1.43686,1.43714,1.43679,1.43691,52800000.0
2007-09-06 03:51:00,1.43706,1.43706,1.43679,1.43691,63000000.0
2007-09-06 03:52:00,1.43693,1.43708,1.43683,1.43698,23900000.0
2007-09-06 03:53:00,1.4371,1.4371,1.43691,1.43691,37400000.0
2007-09-06 03:54:00,1.43693,1.43693,1.43693,1.43693,4800000.0
2007-09-06 03:55:00,1.43691,1.43694,1.43689,1.43689,19200000.0
2007-09-06 03:56:00,1.43688,1.43703,1.43683,1.43693,40000000.0
2007-09-06 03:57:00,1.43695,1.43705,1.43654,1.43696,45300000.0
2007-09-06 03:58:00,1.43694,1.43703,1.43677,1.43703,43400000.0
2007-09-06 03:59:00,1.43696,1.43712,1.43683,1.4369,49000000.0
2007-09-06 04:00:00,1.43678,1.43701,1.43671,1.43694,42500000.0
2007-09-06 04:01:00,1.43698,1.43706,1.43663,1.43693,44800000.0
2007-09-06 04:02:00,1.43693,1.43697,1.43684,1.43688,37600000.0
2007-09-06 04:03:00,1.43689,1.43714,1.43675,1.43714,53300000.0
2007-09-06 04:04:00,1.4369,1.43695,1.43673,1.43673,36400000.0
2007-09-06 04:05:00,1.43633,1.43706,1.43633,1.43706,28400000.0
2007-09-06 04:06:00,1.43728,1.4374,1.43711,1.4374,46800001.0
2007-09-06 04:07:00,1.43719,1.43721,1.43674,1.43703,42500000.0
2007-09-06 04:08:00,1.43695,1.437,1.43677,1.437,49400000.0
2007-09-06 04:09:00,1.43683,1.43698,1.43667,1.43688,34200000.0
2007-09-06 04:10:00,1.43681,1.43713,1.4367,1.43702,44700000.0
2007-09-06 04:11:00,1.43688,1.43688,1.43659,1.43684,38200001.0
2007-09-06 04:12:00,1.43683,1.43702,1.43664,1.43702,37600000.0
2007-09-06 04:13:00,1.43706,1.43719,1.43661,1.43719,39800000.0
2007-09-06 04:14:00,1.43701,1.4372,1.43685,1.43704,37000000.0
2007-09-06 04:15:00,1.43712,1.43715,1.43688,1.43695,41600000.0
2007-09-06 04:16:00,1.43673,1.43695,1.43636,1.43694,45400000.0
2007-09-06 04:17:00,1.43695,1.43695,1.43657,1.43675,36900000.0
2007-09-06 04:18:00,1.43619,1.43667,1.43619,1.4366,34800000.0
2007-09-06 04:19:00,1.43647,1.43676,1.43647,1.43672,38800000.0
2007-09-06 04:20:00,1.4365,1.43658,1.43646,1.43652,27800000.0
2007-09-06 04:21:00,1.43669,1.4367,1.43654,1.43662,27800000.0
2007-09-06 04:22:00,1.43658,1.43658,1.43631,1.43631,33400000.0
2007-09-06 04:23:00,1.43619,1.43636,1.43617,1.43636,35100000.0
2007-09-06 04:24:00,1.43628,1.43633,1.43594,1.43594,29600000.0
2007-09-06 04:25:00,1.43632,1.43644,1.43613,1.43613,50400000.0
2007-09-06 04:26:00,1.4362,1.4362,1.43604,1.43604,33800000.0
2007-09-06 04:27:00,1.43618,1.43618,1.43587,1.43587,26700000.0
2007-09-06 04:28:00,1.43613,1.43613,1.43565,1.43591,43500000.0
2007-09-06 04:29:00,1.4358,1.43594,1.43559,1.43581,47300000.0
2007-09-06 04:30:00,1.43575,1.43595,1.43553,1.4357,45600000.0
2007-09-06 04:31:00,1.43585,1.43614,1.43585,1.43591,43200000.0
2007-09-06 04:32:00,1.43589,1.43602,1.43589,1.43589,27000000.0
2007-09-06 04:33:00,1.43603,1.43603,1.43563,1.43584,30600000.0
2007-09-06 04:34:00,1.43585,1.43601,1.43577,1.43601,45600000.0
2007-09-06 04:35:00,1.43589,1.43617,1.43589,1.43597,33000000.0
2007-09-06 04:36:00,1.43612,1.43612,1.43597,1.43597,30000000.0
2007-09-06 04:37:00,1.43604,1.43604,1.43564,1.43584,34200000.0
2007-09-06 04:38:00,1.43587,1.43627,1.43587,1.43627,27400000.0
2007-09-06 04:39:00,1.43606,1.43622,1.43578,1.43619,27800000.0
2007-09-06 04:40:00,1.43609,1.43643,1.43609,1.43633,34800000.0
2007-09-06 04:41:00,1.4364,1.43663,1.43617,1.43663,43200000.0
2007-09-06 04:42:00,1.43656,1.43697,1.43656,1.43691,38600000.0
2007-09-06 04:43:00,1.43688,1.43694,1.43667,1.43689,37600000.0
2007-09-06 04:44:00,1.4369,1.43703,1.43635,1.43693,67300000.0
2007-09-06 04:45:00,1.43693,1.43695,1.4368,1.43689,27800000.0
2007-09-06 04:46:00,1.43674,1.43691,1.43626,1.43626,34100000.0
2007-09-06 04:47:00,1.43688,1.43688,1.43656,1.43656,30200000.0
2007-09-06 04:48:00,1.4365,1.43664,1.43636,1.43664,56600001.0
2007-09-06 04:49:00,1.43654,1.43693,1.43648,1.43668,45100000.0
2007-09-06 04:50:00,1.43678,1.437,1.43676,1.43686,43900000.0
2007-09-06 04:51:00,1.43662,1.43679,1.43653,1.43679,27600000.0
2007-09-06 04:52:00,1.4368,1.43687,1.43655,1.43655,32800000.0
2007-09-06 04:53:00,1.43677,1.43677,1.43659,1.43662,43400000.0
2007-09-06 04:54:00,1.43678,1.43678,1.43656,1.4366,47200000.0
2007-09-06 04:55:00,1.43665,1.43665,1.43638,1.4365,26000000.0
2007-09-06 04:56:00,1.43633,1.43667,1.43633,1.43667,32600000.0
2007-09-06 04:57:00,1.43652,1.43652,1.43617,1.43617,30000000.0
2007-09-06 04:58:00,1.43633,1.43639,1.43608,1.43627,47400000.0
2007-09-06 04:59:00,1.43617,1.43652,1.43617,1.43652,34800000.0
2007-09-06 05:00:00,1.43661,1.43661,1.4363,1.43643,43200000.0
2007-09-06 05:01:00,1.43623,1.43637,1.43623,1.4363,26300000.0
2007-09-06 05:02:00,1.43607,1.4364,1.43607,1.4364,27200000.0
2007-09-06 05:03:00,1.4365,1.4365,1.43633,1.43637,39600001.0
2007-09-06 05:04:00,1.43611,1.43636,1.4361,1.43636,23000000.0
2007-09-06 05:05:00,1.43618,1.43643,1.43609,1.43643,30200000.0
2007-09-06 05:06:00,1.43647,1.43655,1.43628,1.43645,29100000.0
2007-09-06 05:07:00,1.43643,1.43661,1.43625,1.43656,28400000.0
2007-09-06 05:08:00,1.43664,1.43669,1.43649,1.43664,31400000.0
2007-09-06 05:09:00,1.43667,1.43667,1.43632,1.43641,39900000.0
2007-09-06 05:10:00,1.43648,1.43663,1.43623,1.43646,39500000.0
2007-09-06 05:11:00,1.43653,1.43666,1.43629,1.43629,32800000.0
2007-09-06 05:12:00,1.43646,1.4366,1.43635,1.4366,33800000.0
2007-09-06 05:13:00,1.43662,1.43686,1.43656,1.43656,30400000.0
2007-09-06 05:14:00,1.43668,1.43668,1.43642,1.43653,19600000.0
2007-09-06 05:15:00,1.43658,1.43673,1.43636,1.43669,41200000.0
2007-09-06 05:16:00,1.4367,1.43686,1.43666,1.43681,40200000.0
2007-09-06 05:17:00,1.43671,1.43694,1.43667,1.43681,32700000.0
2007-09-06 05:18:00,1.43691,1.43708,1.43683,1.43683,25000000.0
2007-09-06 05:19:00,1.4366,1.43698,1.4366,1.43698,47000000.0
2007-09-06 05:20:00,1.43709,1.43718,1.43682,1.43682,40000000.0
2007-09-06 05:21:00,1.4368,1.4368,1.43658,1.43664,28000000.0
2007-09-06 05:22:00,1.43658,1.43664,1.43639,1.4365,49300000.0
2007-09-06 05:23:00,1.43602,1.43682,1.43602,1.43653,53200001.0
2007-09-06 05:24:00,1.43624,1.43639,1.43624,1.43636,41200000.0
2007-09-06 05:25:00,1.43625,1.43639,1.43607,1.43628,43700000.0
2007-09-06 05:26:00,1.43636,1.43641,1.43626,1.43626,34100000.0
2007-09-06 05:27:00,1.43633,1.43642,1.43623,1.43629,42400000.0
2007-09-06 05:28:00,1.43632,1.43647,1.43577,1.43647,26000000.0
2007-09-06 05:29:00,1.43634,1.43666,1.43633,1.43666,25400000.0
2007-09-06 05:30:00,1.43677,1.4369,1.43667,1.43676,32600000.0
2007-09-06 05:31:00,1.43664,1.43674,1.43645,1.43648,38800000.0
2007-09-06 05:32:00,1.43659,1.43672,1.43632,1.43667,47200000.0
2007-09-06 05:33:00,1.43684,1.43684,1.43654,1.43654,35400000.0
2007-09-06 05:34:00,1.43677,1.43677,1.43656,1.43662,33000000.0
2007-09-06 05:35:00,1.43678,1.43678,1.43653,1.4367,35000000.0
2007-09-06 05:36:00,1.43653,1.43673,1.43653,1.43653,21800000.0
2007-09-06 05:37:00,1.43656,1.43662,1.43641,1.43655,65700000.0
2007-09-06 05:38:00,1.43647,1.43662,1.43622,1.43632,39800000.0
2007-09-06 05:39:00,1.43632,1.43657,1.4361,1.43654,18000000.0
2007-09-06 05:40:00,1.43661,1.43673,1.43645,1.43645,20400000.0
2007-09-06 05:41:00,1.43651,1.43658,1.43619,1.43656,56900000.0
2007-09-06 05:42:00,1.43661,1.43677,1.43648,1.43665,22200000.0
2007-09-06 05:43:00,1.43637,1.4367,1.43637,1.43663,34200000.0
2007-09-06 05:44:00,1.4367,1.43682,1.43651,1.43677,53400000.0
2007-09-06 05:45:00,1.43657,1.43676,1.43648,1.43648,67500000.0
2007-09-06 05:46:00,1.43663,1.43668,1.43658,1.43658,20200000.0
2007-09-06 05:47:00,1.43643,1.4366,1.43643,1.43654,54700000.0
2007-09-06 05:48:00,1.43642,1.43667,1.43642,1.43652,42300000.0
2007-09-06 05:49:00,1.43655,1.43655,1.43632,1.43642,51600000.0
2007-09-06 05:50:00,1.43633,1.4365,1.4361,1.43634,40000000.0
2007-09-06 05:51:00,1.43637,1.43637,1.43597,1.43597,31400000.0
2007-09-06 05:52:00,1.4363,1.43651,1.43625,1.43625,30400000.0
2007-09-06 05:53:00,1.43632,1.43643,1.43602,1.43643,30300000.0
2007-09-06 05:54:00,1.43638,1.43638,1.43615,1.43631,48000000.0
2007-09-06 05:55:00,1.43626,1.43645,1.43615,1.43632,32600000.0
2007-09-06 05:56:00,1.43635,1.43635,1.4361,1.4363,36400000.0
2007-09-06 05:57:00,1.43611,1.43633,1.43607,1.43607,25600000.0
2007-09-06 05:58:00,1.43614,1.43633,1.43606,1.43606,51000001.0
2007-09-06 05:59:00,1.43619,1.43619,1.43609,1.43611,37600000.0
2007-09-06 06:00:00,1.43601,1.43622,1.43592,1.43607,48700000.0
2007-09-06 06:01:00,1.43612,1.4363,1.43612,1.43617,43600000.0
2007-09-06 06:02:00,1.43623,1.4364,1.4359,1.4364,45200000.0
2007-09-06 06:03:00,1.43631,1.43641,1.4362,1.43625,51800000.0
2007-09-06 06:04:00,1.43625,1.43628,1.43608,1.43623,56100000.0
2007-09-06 06:05:00,1.43575,1.43584,1.43553,1.43558,39300000.0
2007-09-06 06:06:00,1.43561,1.43582,1.4356,1.4356,29400000.0
2007-09-06 06:07:00,1.43563,1.43573,1.43546,1.43553,52900000.0
2007-09-06 06:08:00,1.43558,1.43571,1.4355,1.43563,51400000.0
2007-09-06 06:09:00,1.43561,1.43571,1.43555,1.43561,30100000.0
2007-09-06 06:10:00,1.43582,1.43595,1.43576,1.43593,18400000.0
2007-09-06 06:11:00,1.43585,1.43602,1.43561,1.43561,43600000.0
2007-09-06 06:12:00,1.43566,1.43586,1.43559,1.43559,39600001.0
2007-09-06 06:13:00,1.43576,1.43599,1.43564,1.43589,47600000.0
2007-09-06 06:14:00,1.43597,1.43602,1.43566,1.43595,45000000.0
2007-09-06 06:15:00,1.43587,1.43605,1.4358,1.4359,22000000.0
2007-09-06 06:16:00,1.43598,1.43599,1.43567,1.43583,18400000.0
2007-09-06 06:17:00,1.43564,1.43606,1.43564,1.43596,47000001.0
2007-09-06 06:18:00,1.43582,1.43603,1.43579,1.43592,49500000.0
2007-09-06 06:19:00,1.4361,1.4361,1.43586,1.43586,27100000.0
2007-09-06 06:20:00,1.43601,1.43605,1.43581,1.43581,42600000.0
2007-09-06 06:21:00,1.43598,1.43606,1.43588,1.43606,20600000.0
2007-09-06 06:22:00,1.43603,1.43609,1.43593,1.43609,39900000.0
2007-09-06 06:23:00,1.43608,1.43619,1.43577,1.43619,51200000.0
2007-09-06 06:24:00,1.43607,1.43607,1.43554,1.43579,24400000.0
2007-09-06 06:25:00,1.43579,1.43581,1.43569,1.43572,30200000.0
2007-09-06 06:26:00,1.43571,1.43588,1.43559,1.43583,34800000.0
2007-09-06 06:27:00,1.43582,1.4359,1.43579,1.43588,37800000.0
2007-09-06 06:28:00,1.43579,1.43583,1.43566,1.43581,19800000.0
2007-09-06 06:29:00,1.43574,1.43586,1.43571,1.43586,21600000.0
2007-09-06 06:30:00,1.4358,1.4358,1.43559,1.43574,41900000.0
2007-09-06 06:31:00,1.4356,1.43563,1.43547,1.43547,35600000.0
2007-09-06 06:32:00,1.43567,1.43572,1.43551,1.43563,30800000.0
2007-09-06 06:33:00,1.4356,1.43585,1.4356,1.43568,25800000.0
2007-09-06 06:34:00,1.43545,1.4358,1.43545,1.4357,46200000.0
2007-09-06 06:35:00,1.43569,1.43597,1.43547,1.43558,42000000.0
2007-09-06 06:36:00,1.43526,1.43576,1.43526,1.43564,46000000.0
2007-09-06 06:37:00,1.43576,1.43591,1.43544,1.43544,44200001.0
2007-09-06 06:38:00,1.4358,1.43583,1.43556,1.43556,38600000.0
2007-09-06 06:39:00,1.43554,1.43571,1.43548,1.43554,54800000.0
2007-09-06 06:40:00,1.43548,1.43573,1.43548,1.43548,25600000.0
2007-09-06 06:41:00,1.4355,1.43579,1.4352,1.43579,34600000.0
2007-09-06 06:42:00,1.43534,1.43572,1.43534,1.43567,36800000.0
2007-09-06 06:43:00,1.43564,1.43564,1.43527,1.43547,32500000.0
2007-09-06 06:44:00,1.4355,1.43557,1.43538,1.43548,50600000.0
2007-09-06 06:45:00,1.43546,1.43571,1.43537,1.43543,36300000.0
2007-09-06 06:46:00,1.43545,1.43557,1.43535,1.43538,49600000.0
2007-09-06 06:47:00,1.43548,1.43554,1.43527,1.43531,58600001.0
2007-09-06 06:48:00,1.43524,1.4355,1.43509,1.43527,30200000.0
2007-09-06 06:49:00,1.43523,1.43538,1.43515,1.43527,25400000.0
2007-09-06 06:50:00,1.43514,1.43514,1.43491,1.43513,36600000.0
2007-09-06 06:51:00,1.43508,1.4351,1.43497,1.43507,42800000.0
2007-09-06 06:52:00,1.43519,1.43534,1.43502,1.43534,37000000.0
2007-09-06 06:53:00,1.43523,1.43534,1.43508,1.43534,44400000.0
2007-09-06 06:54:00,1.43507,1.43525,1.43494,1.43507,31200000.0
2007-09-06 06:55:00,1.43515,1.43567,1.43487,1.43567,36800000.0
2007-09-06 06:56:00,1.43566,1.43589,1.43566,1.43582,42500000.0
2007-09-06 06:57:00,1.43592,1.43595,1.43545,1.43575,56500000.0
2007-09-06 06:58:00,1.43527,1.43587,1.43527,1.43572,19400000.0
2007-09-06 06:59:00,1.43552,1.43567,1.43528,1.43552,25800000.0
2007-09-06 07:00:00,1.43563,1.43577,1.43559,1.43562,52600000.0
2007-09-06 07:01:00,1.43572,1.43592,1.4357,1.43586,50300000.0
2007-09-06 07:02:00,1.43576,1.43608,1.43576,1.43598,35000000.0
2007-09-06 07:03:00,1.43618,1.43618,1.43606,1.43612,83100000.0
2007-09-06 07:04:00,1.43653,1.43685,1.43611,1.43619,28200000.0
2007-09-06 07:05:00,1.43611,1.43631,1.43599,1.43599,53800000.0
2007-09-06 07:06:00,1.43615,1.43651,1.43615,1.43651,47000000.0
2007-09-06 07:07:00,1.43639,1.43639,1.43607,1.43612,38300000.0
2007-09-06 07:08:00,1.43615,1.43636,1.43612,1.43612,32800000.0
2007-09-06 07:09:00,1.43624,1.43624,1.43612,1.43617,30600000.0
2007-09-06 07:10:00,1.43619,1.43619,1.43596,1.43596,21000000.0
2007-09-06 07:11:00,1.436,1.43624,1.43598,1.43598,39500000.0
2007-09-06 07:12:00,1.43627,1.43649,1.43612,1.43618,22800000.0
2007-09-06 07:13:00,1.4364,1.4364,1.43628,1.43638,42000000.0
2007-09-06 07:14:00,1.43643,1.43648,1.43625,1.43633,54600000.0
2007-09-06 07:15:00,1.43626,1.4364,1.43602,1.4363,43900001.0
2007-09-06 07:16:00,1.43589,1.43631,1.43589,1.4363,24400000.0
2007-09-06 07:17:00,1.43627,1.43635,1.43594,1.43624,43200000.0
2007-09-06 07:18:00,1.43635,1.43654,1.43621,1.43641,35900000.0
2007-09-06 07:19:00,1.43634,1.43658,1.43628,1.43631,44000001.0
2007-09-06 07:20:00,1.43624,1.4364,1.43594,1.43627,60500000.0
2007-09-06 07:21:00,1.43648,1.43657,1.43633,1.43656,43800000.0
2007-09-06 07:22:00,1.43645,1.43648,1.43623,1.43643,35800000.0
2007-09-06 07:23:00,1.43639,1.4367,1.43635,1.43651,49400000.0
2007-09-06 07:24:00,1.43643,1.43648,1.43631,1.43637,46100000.0
2007-09-06 07:25:00,1.43641,1.43648,1.43623,1.43633,34600000.0
2007-09-06 07:26:00,1.43631,1.43664,1.43631,1.43664,31000000.0
2007-09-06 07:27:00,1.43655,1.43658,1.43615,1.43634,62000000.0
2007-09-06 07:28:00,1.43633,1.43652,1.4361,1.43643,42400000.0
2007-09-06 07:29:00,1.43648,1.43654,1.43635,1.43654,37600000.0
2007-09-06 07:30:00,1.43645,1.43645,1.43596,1.4364,45500000.0
2007-09-06 07:31:00,1.43637,1.43649,1.43625,1.43644,33900000.0
2007-09-06 07:32:00,1.43605,1.43636,1.4359,1.4363,39800000.0
2007-09-06 07:33:00,1.43614,1.43619,1.43566,1.43566,34000000.0
2007-09-06 07:34:00,1.43586,1.43611,1.43579,1.43611,63100000.0
2007-09-06 07:35:00,1.43582,1.43608,1.43582,1.43608,20600000.0
2007-09-06 07:36:00,1.436,1.436,1.43567,1.43588,52200000.0
2007-09-06 07:37:00,1.43586,1.43601,1.43577,1.43599,45000000.0
2007-09-06 07:38:00,1.43599,1.43611,1.4359,1.4359,34400000.0
2007-09-06 07:39:00,1.43569,1.43598,1.43569,1.43589,23600000.0
2007-09-06 07:40:00,1.43582,1.43589,1.43566,1.43571,38300000.0
2007-09-06 07:41:00,1.43564,1.43589,1.43559,1.4358,33900000.0
2007-09-06 07:42:00,1.43566,1.43583,1.43545,1.43578,73900000.0
2007-09-06 07:43:00,1.43573,1.4358,1.43541,1.4356,44200000.0
2007-09-06 07:44:00,1.43569,1.43569,1.43547,1.43559,34200000.0
2007-09-06 07:45:00,1.43566,1.43576,1.4352,1.43576,31600000.0
2007-09-06 07:46:00,1.43593,1.43603,1.43575,1.43582,37600000.0
2007-09-06 07:47:00,1.43586,1.4359,1.43541,1.43566,57100000.0
2007-09-06 07:48:00,1.43561,1.43587,1.43561,1.43584,44600000.0
2007-09-06 07:49:00,1.43575,1.43585,1.43541,1.43541,66000000.0
2007-09-06 07:50:00,1.43583,1.43584,1.43557,1.43557,32200000.0
2007-09-06 07:51:00,1.43551,1.43564,1.43527,1.43564,28000000.0
2007-09-06 07:52:00,1.43567,1.43589,1.43555,1.4358,31800000.0
2007-09-06 07:53:00,1.43588,1.43594,1.43573,1.4359,35700000.0
2007-09-06 07:54:00,1.43567,1.43598,1.4356,1.43568,34000000.0
2007-09-06 07:55:00,1.43596,1.43602,1.43565,1.436,32200000.0
2007-09-06 07:56:00,1.43597,1.43606,1.43578,1.43606,34800001.0
2007-09-06 07:57:00,1.43597,1.43607,1.4358,1.43607,32600000.0
2007-09-06 07:58:00,1.43597,1.43635,1.43596,1.43635,43400000.0
2007-09-06 07:59:00,1.43596,1.43615,1.43565,1.43565,37400000.0
2007-09-06 08:00:00,1.43553,1.43607,1.43553,1.43592,40200000.0
2007-09-06 08:01:00,1.43584,1.43611,1.43584,1.43611,26500000.0
2007-09-06 08:02:00,1.43634,1.43634,1.43583,1.43597,26400000.0
2007-09-06 08:03:00,1.43593,1.43593,1.43566,1.43573,41600000.0
2007-09-06 08:04:00,1.4357,1.4358,1.43561,1.43561,25600000.0
2007-09-06 08:05:00,1.43575,1.43595,1.43575,1.43595,17400000.0
2007-09-06 08:06:00,1.43591,1.436,1.43554,1.43575,26600000.0
2007-09-06 08:07:00,1.43575,1.436,1.43563,1.4357,42600000.0
2007-09-06 08:08:00,1.43572,1.43606,1.43572,1.43584,46400001.0
2007-09-06 08:09:00,1.43604,1.43624,1.43589,1.43624,61400000.0
2007-09-06 08:10:00,1.43627,1.43627,1.43602,1.43625,27800000.0
2007-09-06 08:11:00,1.43622,1.43637,1.43616,1.43637,37200000.0
2007-09-06 08:12:00,1.43627,1.43667,1.43612,1.43638,50600001.0
2007-09-06 08:13:00,1.43623,1.43674,1.43623,1.43654,38300000.0
2007-09-06 08:14:00,1.43635,1.43639,1.43624,1.43627,39800000.0
2007-09-06 08:15:00,1.43637,1.43637,1.43622,1.43622,28000000.0
2007-09-06 08:16:00,1.43628,1.43631,1.43585,1.43623,23000000.0
2007-09-06 08:17:00,1.43638,1.43643,1.43612,1.43627,38800000.0
2007-09-06 08:18:00,1.43636,1.43648,1.43621,1.43629,40800000.0
2007-09-06 08:19:00,1.43628,1.43633,1.43607,1.43622,39500000.0
2007-09-06 08:20:00,1.43621,1.43655,1.43614,1.43639,36200000.0
2007-09-06 08:21:00,1.43618,1.43628,1.43588,1.43588,26000000.0
2007-09-06 08:22:00,1.43584,1.43635,1.43584,1.43635,33200000.0
2007-09-06 08:23:00,1.43621,1.43656,1.43617,1.43633,24600000.0
2007-09-06 08:24:00,1.43658,1.43658,1.43606,1.43632,80100000.0
2007-09-06 08:25:00,1.4363,1.43651,1.43622,1.43622,20600000.0
2007-09-06 08:26:00,1.43644,1.43649,1.43626,1.43644,45900000.0
2007-09-06 08:27:00,1.43643,1.43655,1.43632,1.43643,52700000.0
2007-09-06 08:28:00,1.43651,1.43657,1.43635,1.43644,66800001.0
2007-09-06 08:29:00,1.43634,1.43644,1.43634,1.43644,49100000.0
2007-09-06 08:30:00,1.43649,1.43686,1.43634,1.43686,54100000.0
2007-09-06 08:31:00,1.437,1.43706,1.43678,1.43686,31200000.0
2007-09-06 08:32:00,1.43694,1.43698,1.43653,1.43677,31800000.0
2007-09-06 08:33:00,1.4367,1.4367,1.43627,1.43632,38400000.0
2007-09-06 08:34:00,1.4367,1.43674,1.43633,1.4367,41300000.0
2007-09-06 08:35:00,1.43666,1.43692,1.43658,1.43692,59400000.0
2007-09-06 08:36:00,1.43703,1.43703,1.43649,1.43663,62500000.0
2007-09-06 08:37:00,1.43676,1.43691,1.43666,1.43691,29400000.0
2007-09-06 08:38:00,1.43687,1.43712,1.43681,1.4369,34600000.0
2007-09-06 08:39:00,1.43701,1.43701,1.43662,1.43687,31000000.0
2007-09-06 08:40:00,1.43698,1.43714,1.4366,1.43706,38100000.0
2007-09-06 08:41:00,1.4369,1.43715,1.4369,1.43708,42500000.0
2007-09-06 08:42:00,1.43712,1.43713,1.43693,1.43707,49600000.0
2007-09-06 08:43:00,1.43716,1.43759,1.43716,1.43717,48500000.0
2007-09-06 08:44:00,1.4373,1.43748,1.43718,1.43748,38600000.0
2007-09-06 08:45:00,1.4374,1.43763,1.4373,1.4373,41400000.0
2007-09-06 08:46:00,1.43748,1.43797,1.4373,1.43787,23000000.0
2007-09-06 08:47:00,1.43783,1.43783,1.43734,1.43734,30600000.0
2007-09-06 08:48:00,1.4377,1.43782,1.43764,1.43768,45600000.0
2007-09-06 08:49:00,1.43735,1.43788,1.43735,1.43764,43800000.0
2007-09-06 08:50:00,1.43752,1.43765,1.43746,1.43751,40000000.0
2007-09-06 08:51:00,1.43743,1.43751,1.43697,1.43697,27000000.0
2007-09-06 08:52:00,1.43716,1.43716,1.43679,1.43705,56200000.0
2007-09-06 08:53:00,1.4371,1.4371,1.4365,1.43663,20800000.0
2007-09-06 08:54:00,1.43676,1.43698,1.43661,1.43664,45800000.0
2007-09-06 08:55:00,1.43681,1.43729,1.43671,1.43719,46000000.0
2007-09-06 08:56:00,1.43732,1.43732,1.437,1.43717,53600000.0
2007-09-06 08:57:00,1.4372,1.4372,1.437,1.43708,26800000.0
2007-09-06 08:58:00,1.43731,1.43735,1.43702,1.43735,51800000.0
2007-09-06 08:59:00,1.43716,1.43718,1.43686,1.43714,31400000.0
2007-09-06 09:00:00,1.43712,1.43712,1.43668,1.43696,40400000.0
2007-09-06 09:01:00,1.43669,1.43682,1.43657,1.43657,28800000.0
2007-09-06 09:02:00,1.43615,1.43615,1.43538,1.43538,19600000.0
2007-09-06 09:03:00,1.43509,1.43558,1.43509,1.4352,76500000.0
2007-09-06 09:04:00,1.43535,1.43539,1.43519,1.43539,53100000.0
2007-09-06 09:05:00,1.43539,1.43539,1.43485,1.43508,36800000.0
2007-09-06 09:06:00,1.43493,1.43529,1.43493,1.43524,36200000.0
2007-09-06 09:07:00,1.43526,1.43558,1.43518,1.43518,42000000.0
2007-09-06 09:08:00,1.43536,1.43581,1.43536,1.43573,55100000.0
2007-09-06 09:09:00,1.43578,1.43588,1.43556,1.4358,43100000.0
2007-09-06 09:10:00,1.43568,1.43595,1.43547,1.43595,34000000.0
2007-09-06 09:11:00,1.43605,1.43618,1.43593,1.43603,52700001.0
2007-09-06 09:12:00,1.43607,1.43609,1.43591,1.43604,30600000.0
2007-09-06 09:13:00,1.43573,1.43602,1.43573,1.43602,42300000.0
2007-09-06 09:14:00,1.4359,1.43639,1.4359,1.43639,17200000.0
2007-09-06 09:15:00,1.43626,1.4365,1.43626,1.4365,38700000.0
2007-09-06 09:16:00,1.43647,1.43663,1.43622,1.43641,36200000.0
2007-09-06 09:17:00,1.43655,1.43666,1.43636,1.43657,35000000.0
2007-09-06 09:18:00,1.43662,1.43662,1.43642,1.43642,28400000.0
2007-09-06 09:19:00,1.43642,1.43665,1.43642,1.43646,46000000.0
2007-09-06 09:20:00,1.43671,1.43704,1.43668,1.43686,15800000.0
2007-09-06 09:21:00,1.43723,1.43723,1.43665,1.43671,54300000.0
2007-09-06 09:22:00,1.43655,1.43655,1.43645,1.4365,42200001.0
2007-09-06 09:23:00,1.43629,1.43638,1.43611,1.43621,61600001.0
2007-09-06 09:24:00,1.43681,1.43734,1.4364,1.43734,31800000.0
2007-09-06 09:25:00,1.43741,1.43768,1.43725,1.43732,31400000.0
2007-09-06 09:26:00,1.43682,1.43716,1.43664,1.43673,45800000.0
2007-09-06 09:27:00,1.43651,1.43651,1.4359,1.436,43700000.0
2007-09-06 09:28:00,1.43574,1.43609,1.43553,1.43609,39200000.0
2007-09-06 09:29:00,1.43632,1.43634,1.4361,1.43634,48300000.0
2007-09-06 09:30:00,1.43621,1.43625,1.43599,1.43607,46900000.0
2007-09-06 09:31:00,1.43604,1.43619,1.43589,1.4359,44800000.0
2007-09-06 09:32:00,1.43609,1.43615,1.4356,1.43588,29400000.0
2007-09-06 09:33:00,1.43587,1.43597,1.43562,1.43562,24600000.0
2007-09-06 09:34:00,1.43571,1.4363,1.43571,1.4363,37700000.0
2007-09-06 09:35:00,1.43632,1.43658,1.43625,1.43633,32000000.0
2007-09-06 09:36:00,1.43625,1.43632,1.43597,1.43604,34900000.0
2007-09-06 09:37:00,1.43628,1.43641,1.43621,1.43632,40000000.0
2007-09-06 09:38:00,1.43612,1.43625,1.43586,1.43597,43800000.0
2007-09-06 09:39:00,1.43586,1.43611,1.43576,1.43593,35400000.0
2007-09-06 09:40:00,1.43606,1.43606,1.43581,1.43588,41200000.0
2007-09-06 09:41:00,1.4359,1.43602,1.43548,1.43548,42000000.0
2007-09-06 09:42:00,1.43526,1.43553,1.4351,1.43528,33200000.0
2007-09-06 09:43:00,1.43528,1.43553,1.43528,1.43553,34600000.0
2007-09-06 09:44:00,1.4354,1.43558,1.4353,1.43539,36200000.0
2007-09-06 09:45:00,1.43548,1.43563,1.43498,1.43498,25600000.0
2007-09-06 09:46:00,1.43559,1.43569,1.43537,1.43543,42400000.0
2007-09-06 09:47:00,1.43537,1.43555,1.43537,1.4355,33400000.0
2007-09-06 09:48:00,1.43565,1.43617,1.43562,1.43588,31400000.0
2007-09-06 09:49:00,1.4358,1.43596,1.43564,1.43588,48500000.0
2007-09-06 09:50:00,1.43587,1.43605,1.43577,1.43581,39600000.0
2007-09-06 09:51:00,1.43567,1.43582,1.43557,1.43582,48100000.0
2007-09-06 09:52:00,1.43575,1.4358,1.43548,1.4358,37200000.0
2007-09-06 09:53:00,1.43567,1.43579,1.4353,1.43564,50000000.0
2007-09-06 09:54:00,1.43587,1.43594,1.43575,1.4359,38500000.0
2007-09-06 09:55:00,1.43594,1.43624,1.4359,1.43602,39200000.0
2007-09-06 09:56:00,1.43577,1.4362,1.43577,1.43606,30400000.0
2007-09-06 09:57:00,1.43639,1.43639,1.43619,1.43619,40300000.0
2007-09-06 09:58:00,1.43599,1.43641,1.43582,1.43641,51300000.0
2007-09-06 09:59:00,1.43654,1.43683,1.43622,1.43683,41100000.0
2007-09-06 10:00:00,1.43669,1.43692,1.43659,1.43667,47500000.0
2007-09-06 10:01:00,1.43688,1.4369,1.43655,1.4369,44200000.0
2007-09-06 10:02:00,1.43689,1.43702,1.43661,1.43683,38000000.0
2007-09-06 10:03:00,1.43704,1.43742,1.43666,1.43676,34400000.0
2007-09-06 10:04:00,1.43725,1.43738,1.43657,1.43716,51000000.0
2007-09-06 10:05:00,1.43707,1.43738,1.43668,1.43718,32200000.0
2007-09-06 10:06:00,1.43719,1.43733,1.43715,1.43715,37600000.0
2007-09-06 10:07:00,1.43723,1.43741,1.43715,1.43724,23000000.0
2007-09-06 10:08:00,1.43707,1.43739,1.43702,1.43722,21000000.0
2007-09-06 10:09:00,1.43738,1.43738,1.43722,1.43734,32800000.0
2007-09-06 10:10:00,1.43728,1.43746,1.43693,1.43746,29400000.0
2007-09-06 10:11:00,1.43732,1.4375,1.43699,1.4374,35400000.0
2007-09-06 10:12:00,1.43741,1.43764,1.4374,1.43752,27200000.0
2007-09-06 10:13:00,1.43743,1.43748,1.43722,1.43727,49200000.0
2007-09-06 10:14:00,1.43717,1.4372,1.43692,1.43711,32800000.0
2007-09-06 10:15:00,1.43707,1.43733,1.43707,1.43733,29600000.0
2007-09-06 10:16:00,1.43741,1.43753,1.43721,1.4375,47200000.0
2007-09-06 10:17:00,1.43732,1.43746,1.43695,1.43712,37400000.0
2007-09-06 10:18:00,1.43726,1.43767,1.43726,1.43762,42800000.0
2007-09-06 10:19:00,1.43758,1.43768,1.43746,1.4376,46100000.0
2007-09-06 10:20:00,1.43775,1.43797,1.43774,1.43786,28200000.0
2007-09-06 10:21:00,1.43757,1.43794,1.43757,1.43763,55000000.0
2007-09-06 10:22:00,1.43797,1.43823,1.43758,1.43807,39400000.0
2007-09-06 10:23:00,1.43793,1.43807,1.43778,1.43781,35000000.0
2007-09-06 10:24:00,1.43788,1.43794,1.43762,1.43794,41600000.0
2007-09-06 10:25:00,1.43832,1.43845,1.43818,1.4382,43400000.0
2007-09-06 10:26:00,1.43826,1.43848,1.43817,1.4384,37400000.0
2007-09-06 10:27:00,1.43831,1.43832,1.43794,1.43794,35200000.0
2007-09-06 10:28:00,1.438,1.43834,1.438,1.43834,22300000.0
2007-09-06 10:29:00,1.43833,1.43833,1.43746,1.43821,56800000.0
2007-09-06 10:30:00,1.43775,1.43793,1.43745,1.43763,33400000.0
2007-09-06 10:31:00,1.43755,1.43773,1.43732,1.43773,73500000.0
2007-09-06 10:32:00,1.43762,1.43786,1.43762,1.43768,23200000.0
2007-09-06 10:33:00,1.43749,1.43774,1.43749,1.4377,37000000.0
2007-09-06 10:34:00,1.43757,1.43779,1.43737,1.43749,59300001.0
2007-09-06 10:35:00,1.43749,1.4376,1.43719,1.43745,37400000.0
2007-09-06 10:36:00,1.43741,1.43751,1.4371,1.4371,23200000.0
2007-09-06 10:37:00,1.43738,1.43753,1.43729,1.43731,38800000.0
2007-09-06 10:38:00,1.43755,1.43778,1.43737,1.43747,54000000.0
2007-09-06 10:39:00,1.43723,1.43755,1.43707,1.43755,31400000.0
2007-09-06 10:40:00,1.43764,1.43825,1.43753,1.4381,25600000.0
2007-09-06 10:41:00,1.43821,1.43831,1.43787,1.43831,40400000.0
2007-09-06 10:42:00,1.4382,1.43823,1.43779,1.43806,37000000.0
2007-09-06 10:43:00,1.4381,1.43837,1.43802,1.43802,29200000.0
2007-09-06 10:44:00,1.43798,1.4383,1.43795,1.4383,32800000.0
2007-09-06 10:45:00,1.43796,1.43817,1.43768,1.43768,23600000.0
2007-09-06 10:46:00,1.43807,1.43807,1.43788,1.43788,26600000.0
2007-09-06 10:47:00,1.43799,1.438,1.43785,1.43789,49400001.0
2007-09-06 10:48:00,1.438,1.43811,1.43784,1.43786,28400000.0
2007-09-06 10:49:00,1.43782,1.43802,1.43778,1.43787,34200000.0
2007-09-06 10:50:00,1.43801,1.43805,1.43777,1.43792,47000000.0
2007-09-06 10:51:00,1.43795,1.43812,1.43783,1.43788,52800000.0
2007-09-06 10:52:00,1.43815,1.43839,1.43791,1.43817,50800000.0
2007-09-06 10:53:00,1.43805,1.43805,1.43752,1.4376,30200000.0
2007-09-06 10:54:00,1.43766,1.43781,1.43717,1.43781,30400000.0
2007-09-06 10:55:00,1.43774,1.43789,1.43751,1.43788,41700000.0
2007-09-06 10:56:00,1.43784,1.43784,1.4374,1.43783,47600000.0
2007-09-06 10:57:00,1.43767,1.43767,1.43735,1.43735,30600000.0
2007-09-06 10:58:00,1.4372,1.43769,1.4372,1.43741,47800000.0
2007-09-06 10:59:00,1.43755,1.43772,1.43737,1.4377,41100000.0
2007-09-06 11:00:00,1.43763,1.43764,1.43737,1.43737,28600000.0
2007-09-06 11:01:00,1.43735,1.43762,1.43726,1.43755,36400000.0
2007-09-06 11:02:00,1.43775,1.4382,1.43761,1.4382,27900000.0
2007-09-06 11:03:00,1.43838,1.43853,1.43838,1.43839,43800000.0
2007-09-06 11:04:00,1.43858,1.43868,1.43824,1.43868,35800000.0
2007-09-06 11:05:00,1.43872,1.43892,1.43857,1.43883,37600000.0
2007-09-06 11:06:00,1.43892,1.43897,1.43877,1.43896,82500000.0
2007-09-06 11:07:00,1.43893,1.43897,1.43879,1.43881,37800000.0
2007-09-06 11:08:00,1.4388,1.43894,1.43864,1.43869,42800000.0
2007-09-06 11:09:00,1.4386,1.43882,1.43812,1.43882,46300000.0
2007-09-06 11:10:00,1.43879,1.43881,1.43857,1.43879,33000000.0
2007-09-06 11:11:00,1.43888,1.43911,1.43865,1.43911,43300000.0
2007-09-06 11:12:00,1.43875,1.43893,1.43838,1.43847,39800000.0
2007-09-06 11:13:00,1.43844,1.43891,1.43844,1.43866,46600000.0
2007-09-06 11:14:00,1.43864,1.43916,1.43864,1.43915,41400001.0
2007-09-06 11:15:00,1.43934,1.43934,1.43863,1.43877,69100000.0
2007-09-06 11:16:00,1.43874,1.43874,1.43848,1.43858,47000000.0
2007-09-06 11:17:00,1.4385,1.4387,1.4384,1.4386,44000000.0
2007-09-06 11:18:00,1.43858,1.43861,1.43777,1.43835,44500000.0
2007-09-06 11:19:00,1.43848,1.43848,1.43826,1.43828,35600000.0
2007-09-06 11:20:00,1.43818,1.43829,1.43818,1.43829,48300000.0
2007-09-06 11:21:00,1.43814,1.43826,1.43804,1.43813,51800000.0
2007-09-06 11:22:00,1.43822,1.43836,1.43807,1.4383,88900000.0
2007-09-06 11:23:00,1.43827,1.43854,1.43808,1.43808,25400000.0
2007-09-06 11:24:00,1.43812,1.43818,1.4377,1.43818,36200000.0
2007-09-06 11:25:00,1.43842,1.43848,1.43819,1.43846,42400000.0
2007-09-06 11:26:00,1.43832,1.43844,1.43812,1.43839,33300000.0
2007-09-06 11:27:00,1.43844,1.43899,1.43808,1.43899,40800000.0
2007-09-06 11:28:00,1.43895,1.43937,1.43885,1.43937,43600000.0
2007-09-06 11:29:00,1.43952,1.43978,1.43952,1.43954,43600000.0
2007-09-06 11:30:00,1.43948,1.44048,1.43944,1.44048,46700000.0
2007-09-06 11:31:00,1.44044,1.44122,1.44036,1.44095,64000000.0
2007-09-06 11:32:00,1.44069,1.44111,1.44038,1.44038,43700000.0
2007-09-06 11:33:00,1.44025,1.44055,1.44025,1.44045,41800000.0
2007-09-06 11:34:00,1.44007,1.44007,1.43924,1.43929,33000000.0
2007-09-06 11:35:00,1.43914,1.43927,1.43901,1.43907,31100000.0
2007-09-06 11:36:00,1.43904,1.43936,1.43901,1.43936,51600000.0
2007-09-06 11:37:00,1.43926,1.43927,1.43897,1.43912,37200000.0
2007-09-06 11:38:00,1.43918,1.43942,1.4391,1.43941,42000000.0
2007-09-06 11:39:00,1.43963,1.4398,1.43959,1.43969,95400000.0
2007-09-06 11:40:00,1.43984,1.43997,1.43953,1.43997,33000000.0
2007-09-06 11:41:00,1.43977,1.43979,1.43917,1.43921,42200000.0
2007-09-06 11:42:00,1.43916,1.43916,1.43897,1.43898,36300000.0
2007-09-06 11:43:00,1.43885,1.43898,1.43868,1.43891,30600000.0
2007-09-06 11:44:00,1.43913,1.43913,1.43873,1.43873,34000000.0
2007-09-06 11:45:00,1.43907,1.43907,1.43836,1.43853,35200000.0
2007-09-06 11:46:00,1.43836,1.43836,1.43816,1.43823,26600000.0
2007-09-06 11:47:00,1.43801,1.43862,1.43781,1.43824,61800001.0
2007-09-06 11:48:00,1.43862,1.43888,1.43847,1.43862,29100000.0
2007-09-06 11:49:00,1.43913,1.43934,1.43885,1.43934,42900000.0
2007-09-06 11:50:00,1.43933,1.43942,1.43913,1.43913,47200000.0
2007-09-06 11:51:00,1.43913,1.43919,1.4388,1.43919,38500000.0
2007-09-06 11:52:00,1.43916,1.43916,1.43898,1.43902,43400000.0
2007-09-06 11:53:00,1.43899,1.43942,1.43899,1.43932,44600000.0
2007-09-06 11:54:00,1.43956,1.43957,1.43941,1.43941,37600000.0
2007-09-06 11:55:00,1.4395,1.43977,1.43946,1.43962,30200000.0
2007-09-06 11:56:00,1.43969,1.4398,1.43956,1.4396,30000000.0
2007-09-06 11:57:00,1.43958,1.43965,1.43937,1.43963,22400000.0
2007-09-06 11:58:00,1.43982,1.44004,1.43958,1.43989,43000000.0
2007-09-06 11:59:00,1.44007,1.44007,1.43981,1.43996,40200000.0
2007-09-06 12:00:00,1.44033,1.44086,1.44022,1.44059,28200000.0
2007-09-06 12:01:00,1.44085,1.44102,1.4407,1.44075,17000000.0
2007-09-06 12:02:00,1.44074,1.4412,1.44053,1.44091,35200000.0
2007-09-06 12:03:00,1.44097,1.44152,1.44097,1.44104,26000000.0
2007-09-06 12:04:00,1.44118,1.44121,1.44072,1.44121,37200000.0
2007-09-06 12:05:00,1.44106,1.44136,1.44106,1.44136,32600000.0
2007-09-06 12:06:00,1.44119,1.44143,1.44095,1.44104,37600000.0
2007-09-06 12:07:00,1.44102,1.4413,1.44088,1.4413,44400000.0
2007-09-06 12:08:00,1.44112,1.44115,1.44082,1.44115,31800000.0
2007-09-06 12:09:00,1.44111,1.44111,1.44082,1.44091,15800000.0
2007-09-06 12:10:00,1.44114,1.44118,1.44076,1.44091,70100000.0
2007-09-06 12:11:00,1.44088,1.44101,1.44058,1.44099,42000001.0
2007-09-06 12:12:00,1.44066,1.44073,1.44019,1.44019,35400000.0
2007-09-06 12:13:00,1.44051,1.44077,1.44051,1.44065,44600001.0
2007-09-06 12:14:00,1.44074,1.44078,1.44016,1.44027,55600000.0
2007-09-06 12:15:00,1.44037,1.44048,1.44004,1.44048,28200000.0
2007-09-06 12:16:00,1.44018,1.4408,1.44018,1.44026,48600000.0
2007-09-06 12:17:00,1.44019,1.44022,1.43999,1.44018,32800000.0
2007-09-06 12:18:00,1.44039,1.44039,1.43974,1.43984,30600000.0
2007-09-06 12:19:00,1.4396,1.43999,1.43953,1.43999,28600000.0
2007-09-06 12:20:00,1.4399,1.44033,1.43985,1.44033,39800000.0
2007-09-06 12:21:00,1.44012,1.44017,1.43996,1.44006,36900000.0
2007-09-06 12:22:00,1.44015,1.44029,1.43985,1.44024,54200002.0
2007-09-06 12:23:00,1.44013,1.44036,1.4401,1.44031,71800000.0
2007-09-06 12:24:00,1.44004,1.44037,1.44004,1.44019,30200000.0
2007-09-06 12:25:00,1.44004,1.44045,1.44003,1.44006,26800000.0
2007-09-06 12:26:00,1.44046,1.44046,1.43975,1.44004,41000000.0
2007-09-06 12:27:00,1.44005,1.44005,1.43979,1.43994,46600000.0
2007-09-06 12:28:00,1.43996,1.44001,1.4399,1.4399,29600000.0
2007-09-06 12:29:00,1.43962,1.43962,1.43818,1.43843,26600000.0
2007-09-06 12:30:00,1.43832,1.43911,1.43832,1.43909,44400000.0
2007-09-06 12:31:00,1.43917,1.43929,1.43917,1.43924,45400001.0
2007-09-06 12:32:00,1.43934,1.43989,1.43919,1.43966,32600000.0
2007-09-06 12:33:00,1.43953,1.43983,1.43936,1.43972,35600000.0
2007-09-06 12:34:00,1.43954,1.43973,1.43953,1.43963,33000000.0
2007-09-06 12:35:00,1.43952,1.43952,1.43932,1.4395,32700000.0
2007-09-06 12:36:00,1.43941,1.43943,1.43921,1.43943,28300000.0
2007-09-06 12:37:00,1.43938,1.43947,1.43916,1.4392,37800000.0
2007-09-06 12:38:00,1.43962,1.43967,1.43958,1.43967,28600000.0
2007-09-06 12:39:00,1.43969,1.43974,1.4395,1.4395,40100001.0
2007-09-06 12:40:00,1.43947,1.43968,1.43947,1.43965,32000000.0
2007-09-06 12:41:00,1.43981,1.44015,1.43962,1.44011,34900000.0
2007-09-06 12:42:00,1.44031,1.44081,1.44031,1.44077,38700000.0
2007-09-06 12:43:00,1.44091,1.44149,1.44091,1.44146,41800000.0
2007-09-06 12:44:00,1.44144,1.44161,1.44109,1.44159,46300000.0
2007-09-06 12:45:00,1.44147,1.44154,1.4412,1.4412,30200000.0
2007-09-06 12:46:00,1.44137,1.4417,1.4413,1.4417,41400000.0
2007-09-06 12:47:00,1.44175,1.44185,1.44155,1.44169,36300000.0
2007-09-06 12:48:00,1.44179,1.44179,1.4415,1.44153,40600001.0
2007-09-06 12:49:00,1.44145,1.44165,1.44145,1.44156,54200000.0
2007-09-06 12:50:00,1.44151,1.44161,1.44135,1.44142,43200000.0
2007-09-06 12:51:00,1.44113,1.44113,1.44078,1.44078,44400000.0
2007-09-06 12:52:00,1.44064,1.44066,1.44026,1.44048,35400000.0
2007-09-06 12:53:00,1.44027,1.44086,1.4402,1.44086,62600000.0
2007-09-06 12:54:00,1.44094,1.44122,1.44094,1.4412,42600000.0
2007-09-06 12:55:00,1.4411,1.4411,1.44048,1.44048,44600000.0
2007-09-06 12:56:00,1.44035,1.44057,1.44008,1.44054,32800000.0
2007-09-06 12:57:00,1.44072,1.44082,1.44065,1.4408,23200000.0
2007-09-06 12:58:00,1.44119,1.44133,1.44087,1.44125,35500000.0
2007-09-06 12:59:00,1.44087,1.44132,1.44087,1.44116,42000000.0
2007-09-06 13:00:00,1.44095,1.44125,1.4408,1.4408,48200000.0
2007-09-06 13:01:00,1.44068,1.44088,1.44068,1.44068,37400000.0
2007-09-06 13:02:00,1.44071,1.44085,1.44071,1.44085,28000000.0
2007-09-06 13:03:00,1.44077,1.4408,1.44042,1.44057,31800000.0
2007-09-06 13:04:00,1.44045,1.44113,1.44045,1.44107,37200000.0
2007-09-06 13:05:00,1.44078,1.4413,1.44075,1.4413,44200000.0
2007-09-06 13:06:00,1.44125,1.44148,1.44083,1.44123,26000000.0
2007-09-06 13:07:00,1.44131,1.44131,1.44099,1.44106,41100000.0
2007-09-06 13:08:00,1.44113,1.44129,1.441,1.44106,33500000.0
2007-09-06 13:09:00,1.4412,1.44126,1.44103,1.44103,31800000.0
2007-09-06 13:10:00,1.44124,1.4413,1.44113,1.44125,40900000.0
2007-09-06 13:11:00,1.44125,1.44125,1.44071,1.44096,48400000.0
2007-09-06 13:12:00,1.44092,1.44111,1.44085,1.441,25500000.0
2007-09-06 13:13:00,1.44093,1.44114,1.4408,1.44084,59800001.0
2007-09-06 13:14:00,1.44051,1.44071,1.44023,1.44039,50000001.0
2007-09-06 13:15:00,1.44027,1.44028,1.43998,1.44011,75800002.0
2007-09-06 13:16:00,1.44021,1.44038,1.44002,1.44025,55300000.0
2007-09-06 13:17:00,1.43975,1.44048,1.43975,1.44043,44200000.0
2007-09-06 13:18:00,1.44055,1.44134,1.44049,1.44134,38200000.0
2007-09-06 13:19:00,1.44147,1.44166,1.44137,1.44154,29200000.0
2007-09-06 13:20:00,1.44153,1.44153,1.44074,1.44102,22600000.0
2007-09-06 13:21:00,1.44118,1.4415,1.4411,1.44139,30400000.0
2007-09-06 13:22:00,1.44132,1.4415,1.44115,1.4415,29400000.0
2007-09-06 13:23:00,1.44119,1.44158,1.44092,1.4411,51900000.0
2007-09-06 13:24:00,1.44099,1.44124,1.44099,1.44124,36400000.0
2007-09-06 13:25:00,1.44094,1.44111,1.4408,1.44111,34600000.0
2007-09-06 13:26:00,1.44112,1.44125,1.44094,1.44097,27800000.0
2007-09-06 13:27:00,1.44092,1.44092,1.4404,1.44058,23400000.0
2007-09-06 13:28:00,1.44064,1.44082,1.4403,1.4403,44800000.0
2007-09-06 13:29:00,1.44062,1.44078,1.44013,1.44078,46800000.0
2007-09-06 13:30:00,1.44076,1.44089,1.44049,1.44074,52000000.0
2007-09-06 13:31:00,1.44082,1.44082,1.44028,1.44067,51700000.0
2007-09-06 13:32:00,1.4406,1.4406,1.44023,1.44046,399800001.0
2007-09-06 13:33:00,1.44026,1.44057,1.44006,1.44016,616100003.0
2007-09-06 13:34:00,1.44006,1.44048,1.44006,1.44028,543200000.0
2007-09-06 13:35:00,1.44028,1.44047,1.44008,1.44031,498100002.0
2007-09-06 13:36:00,1.4404,1.4405,1.44024,1.44035,185700000.0
2007-09-06 13:37:00,1.44029,1.44059,1.44018,1.4404,599200004.0
2007-09-06 13:38:00,1.44024,1.44047,1.44022,1.44027,386500000.0
2007-09-06 13:39:00,1.44043,1.44044,1.44012,1.44022,192800000.0
2007-09-06 13:40:00,1.43983,1.43992,1.43914,1.43914,424900001.0
2007-09-06 13:41:00,1.43918,1.43967,1.43918,1.43967,384900000.0
2007-09-06 13:42:00,1.43999,1.44025,1.43986,1.4399,699600002.0
2007-09-06 13:43:00,1.43982,1.43982,1.43923,1.43929,230800000.0
2007-09-06 13:44:00,1.43934,1.43958,1.43898,1.43921,357600000.0
2007-09-06 13:45:00,1.4391,1.4391,1.43858,1.43858,227200000.0
2007-09-06 13:46:00,1.43873,1.43878,1.43851,1.4386,172000000.0
2007-09-06 13:47:00,1.43886,1.43925,1.43875,1.43911,260300000.0
2007-09-06 13:48:00,1.43926,1.43956,1.43913,1.43955,138900000.0
2007-09-06 13:49:00,1.43971,1.4398,1.43954,1.43974,279000001.0
2007-09-06 13:50:00,1.43984,1.44021,1.43981,1.43996,194600000.0
2007-09-06 13:51:00,1.44002,1.44028,1.43956,1.43978,360600002.0
2007-09-06 13:52:00,1.43982,1.4403,1.4397,1.44001,380700001.0
2007-09-06 13:53:00,1.43983,1.44037,1.43975,1.44035,351300001.0
2007-09-06 13:54:00,1.44037,1.44051,1.44011,1.44029,373700001.0
2007-09-06 13:55:00,1.44028,1.44071,1.44028,1.4407,421100000.0
2007-09-06 13:56:00,1.44078,1.44083,1.44049,1.44049,429300001.0
2007-09-06 13:57:00,1.44059,1.4409,1.44051,1.4409,287000000.0
2007-09-06 13:58:00,1.44106,1.44173,1.44104,1.44148,433500004.0
2007-09-06 13:59:00,1.4415,1.44162,1.44126,1.44126,292800000.0
2007-09-06 14:00:00,1.44146,1.44179,1.44136,1.44144,459300000.0
2007-09-06 14:01:00,1.44143,1.44161,1.4413,1.44142,232600001.0
2007-09-06 14:02:00,1.44156,1.44161,1.44135,1.44151,292900000.0
2007-09-06 14:03:00,1.44149,1.44164,1.44135,1.44135,403300001.0
2007-09-06 14:04:00,1.44123,1.44161,1.44123,1.44136,321800000.0
2007-09-06 14:05:00,1.44115,1.44139,1.44098,1.44117,358700001.0
2007-09-06 14:06:00,1.44133,1.44167,1.44133,1.44143,508300001.0
2007-09-06 14:07:00,1.4415,1.44238,1.4415,1.44227,418700001.0
2007-09-06 14:08:00,1.44241,1.44278,1.44228,1.44275,274800002.0
2007-09-06 14:09:00,1.44282,1.44289,1.44262,1.4428,305500000.0
2007-09-06 14:10:00,1.44273,1.44293,1.4426,1.44293,205800000.0
2007-09-06 14:11:00,1.44296,1.44342,1.44288,1.44334,219000000.0
2007-09-06 14:12:00,1.44325,1.44369,1.44311,1.4434,524700001.0
2007-09-06 14:13:00,1.44354,1.44354,1.44301,1.44331,393800000.0
2007-09-06 14:14:00,1.44325,1.44375,1.44325,1.44342,499600000.0
2007-09-06 14:15:00,1.44305,1.44316,1.44272,1.44292,278800002.0
2007-09-06 14:16:00,1.44285,1.4429,1.44231,1.44248,137800000.0
2007-09-06 14:17:00,1.44236,1.44236,1.44202,1.44229,172100001.0
2007-09-06 14:18:00,1.44236,1.4427,1.44224,1.44255,220600000.0
2007-09-06 14:19:00,1.44232,1.44318,1.44232,1.44285,497800001.0
2007-09-06 14:20:00,1.44312,1.44354,1.44294,1.44314,286000000.0
2007-09-06 14:21:00,1.44307,1.44325,1.44301,1.44318,374000001.0
2007-09-06 14:22:00,1.44318,1.4433,1.44263,1.44263,442100000.0
2007-09-06 14:23:00,1.4425,1.4426,1.44222,1.44244,484000001.0
2007-09-06 14:24:00,1.44256,1.44256,1.44228,1.4424,385700001.0
2007-09-06 14:25:00,1.44244,1.44251,1.44226,1.44245,293700000.0
2007-09-06 14:26:00,1.44238,1.44254,1.44229,1.44238,352600000.0
2007-09-06 14:27:00,1.44246,1.44261,1.44235,1.44242,206000000.0
2007-09-06 14:28:00,1.44235,1.44252,1.44192,1.44226,502700001.0
2007-09-06 14:29:00,1.44224,1.44224,1.44166,1.44201,635400002.0
2007-09-06 14:30:00,1.44204,1.4432,1.44187,1.44317,602500001.0
2007-09-06 14:31:00,1.44306,1.44306,1.44224,1.44267,512800001.0
2007-09-06 14:32:00,1.44268,1.44291,1.44248,1.44288,273800001.0
2007-09-06 14:33:00,1.44314,1.44468,1.44299,1.4443,174600000.0
2007-09-06 14:34:00,1.44438,1.44477,1.44433,1.44466,164600000.0
2007-09-06 14:35:00,1.44482,1.44519,1.4444,1.44456,229800000.0
2007-09-06 14:36:00,1.44446,1.44464,1.44415,1.44415,273200001.0
2007-09-06 14:37:00,1.44417,1.44462,1.44399,1.44438,245800000.0
2007-09-06 14:38:00,1.4443,1.44458,1.44426,1.44458,138000000.0
2007-09-06 14:39:00,1.44457,1.44465,1.44418,1.44448,177600000.0
2007-09-06 14:40:00,1.44456,1.44467,1.44425,1.44446,303400000.0
2007-09-06 14:41:00,1.44433,1.44444,1.4438,1.44392,297400000.0
2007-09-06 14:42:00,1.44375,1.4439,1.4435,1.44375,125800001.0
2007-09-06 14:43:00,1.44384,1.44423,1.44384,1.44398,125200000.0
2007-09-06 14:44:00,1.444,1.444,1.44349,1.44367,385300000.0
2007-09-06 14:45:00,1.44371,1.44371,1.44345,1.44354,327900000.0
2007-09-06 14:46:00,1.44353,1.44368,1.44324,1.44365,338600002.0
2007-09-06 14:47:00,1.44367,1.44376,1.44347,1.44368,313400000.0
2007-09-06 14:48:00,1.44377,1.44406,1.4436,1.44387,402300000.0
2007-09-06 14:49:00,1.4438,1.44409,1.44371,1.4438,161600000.0
2007-09-06 14:50:00,1.44371,1.44396,1.44355,1.44373,303300000.0
2007-09-06 14:51:00,1.44376,1.44389,1.44358,1.44374,153200000.0
2007-09-06 14:52:00,1.44363,1.44372,1.44329,1.44361,328200001.0
2007-09-06 14:53:00,1.44366,1.44371,1.44312,1.44361,413000000.0
2007-09-06 14:54:00,1.4436,1.44378,1.44355,1.44373,121800000.0
2007-09-06 14:55:00,1.44367,1.44387,1.44316,1.44341,219600000.0
2007-09-06 14:56:00,1.44346,1.44368,1.44315,1.44368,406800000.0
2007-09-06 14:57:00,1.44361,1.4438,1.44306,1.44311,370300002.0
2007-09-06 14:58:00,1.44297,1.44322,1.44288,1.44309,319400000.0
2007-09-06 14:59:00,1.44318,1.44329,1.44296,1.44316,247100002.0
2007-09-06 15:00:00,1.44309,1.44342,1.44301,1.44319,720200001.0
2007-09-06 15:01:00,1.44326,1.4435,1.44299,1.44299,368700002.0
2007-09-06 15:02:00,1.44294,1.44309,1.44255,1.44291,500100001.0
2007-09-06 15:03:00,1.44287,1.44324,1.44275,1.44303,390800000.0
2007-09-06 15:04:00,1.4431,1.4433,1.44297,1.44318,449400000.0
2007-09-06 15:05:00,1.44321,1.44385,1.44319,1.44376,402500003.0
2007-09-06 15:06:00,1.44366,1.44387,1.44334,1.44346,252400000.0
2007-09-06 15:07:00,1.44338,1.44339,1.44305,1.44337,349500000.0
2007-09-06 15:08:00,1.44341,1.44382,1.44332,1.44357,389300000.0
2007-09-06 15:09:00,1.44361,1.4438,1.44347,1.44363,426300000.0
2007-09-06 15:10:00,1.44345,1.44345,1.44258,1.4426,552400001.0
2007-09-06 15:11:00,1.44252,1.44282,1.44242,1.44273,444000001.0
2007-09-06 15:12:00,1.44251,1.44255,1.44212,1.44212,364200001.0
2007-09-06 15:13:00,1.44214,1.44251,1.44214,1.44233,503100005.0
2007-09-06 15:14:00,1.44246,1.4427,1.44228,1.44259,443800000.0
2007-09-06 15:15:00,1.44244,1.44271,1.44223,1.44254,486200001.0
2007-09-06 15:16:00,1.44244,1.44246,1.44215,1.44224,487300000.0
2007-09-06 15:17:00,1.44225,1.44225,1.44174,1.44216,459500000.0
2007-09-06 15:18:00,1.44209,1.44244,1.44208,1.44225,240100000.0
2007-09-06 15:19:00,1.44236,1.44265,1.44219,1.44233,523900001.0
2007-09-06 15:20:00,1.44236,1.44253,1.44215,1.44219,478000002.0
2007-09-06 15:21:00,1.44212,1.44212,1.4412,1.4412,690000003.0
2007-09-06 15:22:00,1.44133,1.44166,1.44108,1.44125,488400001.0
2007-09-06 15:23:00,1.44127,1.44163,1.44119,1.44132,515400003.0
2007-09-06 15:24:00,1.44132,1.44132,1.44034,1.44034,572100001.0
2007-09-06 15:25:00,1.44018,1.44046,1.43986,1.4401,663100000.0
2007-09-06 15:26:00,1.44021,1.44031,1.44009,1.44015,639900000.0
2007-09-06 15:27:00,1.44005,1.44057,1.44001,1.44008,651100001.0
2007-09-06 15:28:00,1.44017,1.44071,1.44012,1.44071,625200001.0
2007-09-06 15:29:00,1.44058,1.44058,1.43945,1.43956,550700001.0
2007-09-06 15:30:00,1.43939,1.43951,1.43889,1.43897,772800002.0
2007-09-06 15:31:00,1.43891,1.43919,1.43841,1.43869,507900000.0
2007-09-06 15:32:00,1.43879,1.43928,1.43866,1.43905,463900001.0
2007-09-06 15:33:00,1.43913,1.43913,1.43831,1.43864,511700001.0
2007-09-06 15:34:00,1.43873,1.43908,1.43866,1.439,319700000.0
2007-09-06 15:35:00,1.43925,1.43951,1.43902,1.43919,632800000.0
2007-09-06 15:36:00,1.43938,1.43947,1.43914,1.43914,380000001.0
2007-09-06 15:37:00,1.43911,1.4394,1.43903,1.4394,279300000.0
2007-09-06 15:38:00,1.43939,1.43939,1.43896,1.43913,391000000.0
2007-09-06 15:39:00,1.43917,1.43966,1.43917,1.43936,437999999.0
2007-09-06 15:40:00,1.43949,1.44014,1.43949,1.43975,485900002.0
2007-09-06 15:41:00,1.43979,1.44018,1.43975,1.44018,296500000.0
2007-09-06 15:42:00,1.44017,1.44029,1.43996,1.43996,216500001.0
2007-09-06 15:43:00,1.43991,1.43998,1.43936,1.43961,409600000.0
2007-09-06 15:44:00,1.43952,1.43976,1.4395,1.43961,309200001.0
2007-09-06 15:45:00,1.43982,1.44016,1.43968,1.43987,563000001.0
2007-09-06 15:46:00,1.43978,1.44,1.43975,1.43994,597100000.0
2007-09-06 15:47:00,1.43996,1.44017,1.43978,1.44012,211800000.0
2007-09-06 15:48:00,1.44022,1.44043,1.44015,1.44025,235300000.0
2007-09-06 15:49:00,1.44029,1.44041,1.44002,1.44018,389100003.0
2007-09-06 15:50:00,1.4403,1.44033,1.44002,1.44018,390800001.0
2007-09-06 15:51:00,1.44033,1.44055,1.4399,1.44016,515200001.0
2007-09-06 15:52:00,1.44028,1.44028,1.43991,1.44005,323200000.0
2007-09-06 15:53:00,1.44013,1.44031,1.43996,1.43999,384700001.0
2007-09-06 15:54:00,1.44022,1.44046,1.44022,1.44023,410400001.0
2007-09-06 15:55:00,1.44003,1.44034,1.43998,1.44018,416500001.0
2007-09-06 15:56:00,1.44027,1.44041,1.44021,1.44038,394300001.0
2007-09-06 15:57:00,1.44045,1.44051,1.44005,1.44025,380400001.0
2007-09-06 15:58:00,1.4402,1.44027,1.43971,1.44001,417900000.0
2007-09-06 15:59:00,1.43984,1.43984,1.43913,1.43983,485900001.0
2007-09-06 16:00:00,1.43975,1.43975,1.43839,1.43943,426500000.0
2007-09-06 16:01:00,1.43925,1.43971,1.43881,1.43956,479100001.0
2007-09-06 16:02:00,1.43963,1.43963,1.43896,1.43911,481400001.0
2007-09-06 16:03:00,1.43904,1.43969,1.43904,1.43942,419700000.0
2007-09-06 16:04:00,1.43948,1.43984,1.43946,1.43966,454500000.0
2007-09-06 16:05:00,1.43961,1.43961,1.43891,1.43928,334600000.0
2007-09-06 16:06:00,1.43935,1.43959,1.43925,1.43925,226000001.0
2007-09-06 16:07:00,1.43933,1.4395,1.43925,1.43945,229300001.0
2007-09-06 16:08:00,1.43968,1.44007,1.43963,1.43995,168100000.0
2007-09-06 16:09:00,1.43987,1.44001,1.43967,1.43983,356800000.0
2007-09-06 16:10:00,1.43969,1.43984,1.43947,1.4395,457900003.0
2007-09-06 16:11:00,1.43948,1.43989,1.43947,1.43976,597000001.0
2007-09-06 16:12:00,1.43986,1.43986,1.43922,1.43943,448900000.0
2007-09-06 16:13:00,1.43962,1.4399,1.43962,1.43979,527200002.0
2007-09-06 16:14:00,1.43987,1.44014,1.43973,1.44008,554100000.0
2007-09-06 16:15:00,1.44011,1.4402,1.43986,1.44002,661400003.0
2007-09-06 16:16:00,1.44007,1.44026,1.43992,1.43993,545400003.0
2007-09-06 16:17:00,1.44003,1.4407,1.43993,1.4407,578200001.0
2007-09-06 16:18:00,1.44087,1.44097,1.44056,1.44065,726300001.0
2007-09-06 16:19:00,1.44057,1.44101,1.44027,1.4404,674400000.0
2007-09-06 16:20:00,1.44027,1.44093,1.44027,1.44081,702000004.0
2007-09-06 16:21:00,1.44081,1.44088,1.44048,1.44071,595900001.0
2007-09-06 16:22:00,1.44072,1.4411,1.44065,1.44079,494700001.0
2007-09-06 16:23:00,1.44078,1.441,1.44042,1.44054,567700001.0
2007-09-06 16:24:00,1.44059,1.44092,1.44046,1.44046,508800001.0
2007-09-06 16:25:00,1.44043,1.44076,1.44036,1.44062,691300001.0
2007-09-06 16:26:00,1.44061,1.44061,1.44018,1.44023,543100000.0
2007-09-06 16:27:00,1.44014,1.4403,1.43997,1.44016,520700002.0
2007-09-06 16:28:00,1.44031,1.44045,1.44006,1.44017,519500001.0
2007-09-06 16:29:00,1.44012,1.44022,1.4399,1.44016,416500001.0
2007-09-06 16:30:00,1.44013,1.44051,1.4401,1.44036,479500000.0
2007-09-06 16:31:00,1.44029,1.44065,1.44027,1.44049,397000002.0
2007-09-06 16:32:00,1.44058,1.44066,1.4402,1.44037,601900000.0
2007-09-06 16:33:00,1.44037,1.4406,1.44015,1.4406,523900002.0
2007-09-06 16:34:00,1.44066,1.4409,1.44058,1.44073,564500000.0
2007-09-06 16:35:00,1.44082,1.44107,1.44081,1.44099,393300001.0
2007-09-06 16:36:00,1.44111,1.44118,1.44073,1.44103,566400003.0
2007-09-06 16:37:00,1.44111,1.44111,1.44053,1.44055,594000004.0
2007-09-06 16:38:00,1.44064,1.44076,1.44031,1.44065,514200001.0
2007-09-06 16:39:00,1.44052,1.44071,1.44032,1.4406,631600002.0
2007-09-06 16:40:00,1.44065,1.44093,1.44063,1.44069,434999999.0
2007-09-06 16:41:00,1.44066,1.4408,1.44029,1.44072,408700000.0
2007-09-06 16:42:00,1.44074,1.44087,1.44043,1.4407,458000001.0
2007-09-06 16:43:00,1.44095,1.44121,1.4408,1.44102,506100003.0
2007-09-06 16:44:00,1.44101,1.4412,1.4408,1.44107,449200000.0
2007-09-06 16:45:00,1.44101,1.44107,1.44066,1.44079,491100002.0
2007-09-06 16:46:00,1.44087,1.44087,1.44051,1.44052,399200002.0
2007-09-06 16:47:00,1.44028,1.44054,1.44006,1.4402,657900001.0
2007-09-06 16:48:00,1.44021,1.44061,1.44012,1.44051,538300002.0
2007-09-06 16:49:00,1.44053,1.44072,1.44,1.44012,419400002.0
2007-09-06 16:50:00,1.43986,1.44019,1.43983,1.43996,359700001.0
2007-09-06 16:51:00,1.44007,1.44037,1.44,1.44027,337100000.0
2007-09-06 16:52:00,1.44026,1.44038,1.44008,1.44026,269800000.0
2007-09-06 16:53:00,1.44025,1.44047,1.44003,1.44031,603600002.0
2007-09-06 16:54:00,1.44028,1.44073,1.44028,1.44036,516500000.0
2007-09-06 16:55:00,1.44041,1.4411,1.44038,1.44095,642200004.0
2007-09-06 16:56:00,1.44102,1.44106,1.44052,1.44052,227700001.0
2007-09-06 16:57:00,1.44036,1.44048,1.43976,1.43976,515800001.0
2007-09-06 16:58:00,1.43986,1.4404,1.43986,1.44028,582000001.0
2007-09-06 16:59:00,1.44048,1.44068,1.44037,1.44053,520100002.0
2007-09-06 17:00:00,1.44058,1.44143,1.44058,1.44099,806300002.0
2007-09-06 17:01:00,1.44122,1.44238,1.4412,1.44228,554500006.0
2007-09-06 17:02:00,1.44241,1.4427,1.44194,1.44248,345300000.0
2007-09-06 17:03:00,1.4425,1.44286,1.44214,1.44252,464900000.0
2007-09-06 17:04:00,1.44247,1.44275,1.44229,1.44264,434000001.0
2007-09-06 17:05:00,1.44275,1.44318,1.44275,1.44308,565399998.0
2007-09-06 17:06:00,1.44291,1.44331,1.44244,1.44261,477700003.0
2007-09-06 17:07:00,1.4425,1.44277,1.44227,1.44248,303300000.0
2007-09-06 17:08:00,1.4424,1.4427,1.44183,1.44208,477400001.0
2007-09-06 17:09:00,1.4423,1.4423,1.4417,1.44171,524100002.0
2007-09-06 17:10:00,1.44175,1.44192,1.44153,1.44183,398500000.0
2007-09-06 17:11:00,1.44176,1.44176,1.44134,1.44152,525300000.0
2007-09-06 17:12:00,1.44148,1.44163,1.44132,1.44155,397300002.0
2007-09-06 17:13:00,1.44171,1.44171,1.4412,1.44121,278400000.0
2007-09-06 17:14:00,1.44117,1.44137,1.44102,1.44127,496400000.0
2007-09-06 17:15:00,1.44126,1.44143,1.44064,1.44096,569800003.0
2007-09-06 17:16:00,1.44082,1.4411,1.44064,1.4407,460700000.0
2007-09-06 17:17:00,1.44065,1.44084,1.44059,1.44067,416800001.0
2007-09-06 17:18:00,1.44077,1.4411,1.44077,1.44107,695400001.0
2007-09-06 17:19:00,1.44108,1.44112,1.44085,1.44102,320000001.0
2007-09-06 17:20:00,1.44109,1.44117,1.44084,1.4409,392100001.0
2007-09-06 17:21:00,1.44082,1.44111,1.4408,1.44106,404600000.0
2007-09-06 17:22:00,1.44107,1.44119,1.44089,1.44118,596500002.0
2007-09-06 17:23:00,1.44106,1.44196,1.44106,1.44183,596500002.0
2007-09-06 17:24:00,1.44168,1.44183,1.44129,1.44129,524700001.0
2007-09-06 17:25:00,1.44122,1.44132,1.44068,1.44068,398000000.0
2007-09-06 17:26:00,1.44069,1.44092,1.44004,1.44088,444900001.0
2007-09-06 17:27:00,1.44079,1.44123,1.44079,1.44105,475800001.0
2007-09-06 17:28:00,1.4411,1.44114,1.44081,1.44092,539600003.0
2007-09-06 17:29:00,1.44123,1.4415,1.4411,1.44131,650800001.0
2007-09-06 17:30:00,1.44144,1.4415,1.44117,1.44117,495300002.0
2007-09-06 17:31:00,1.44117,1.44163,1.44117,1.44163,647000001.0
2007-09-06 17:32:00,1.44147,1.44159,1.4409,1.4409,506300000.0
2007-09-06 17:33:00,1.44084,1.4411,1.44051,1.44078,469700001.0
2007-09-06 17:34:00,1.44085,1.44165,1.4407,1.44157,390100001.0
2007-09-06 17:35:00,1.44142,1.44181,1.44122,1.44122,410600002.0
2007-09-06 17:36:00,1.44099,1.44119,1.4409,1.44102,502300000.0
2007-09-06 17:37:00,1.44094,1.44109,1.44079,1.44096,338500001.0
2007-09-06 17:38:00,1.4407,1.44095,1.44059,1.4407,389500001.0
2007-09-06 17:39:00,1.44078,1.44094,1.44064,1.44094,530300001.0
2007-09-06 17:40:00,1.44106,1.44152,1.44075,1.44121,352900001.0
2007-09-06 17:41:00,1.44112,1.4417,1.44112,1.44163,411900001.0
2007-09-06 17:42:00,1.4419,1.44266,1.44178,1.44266,288700000.0
2007-09-06 17:43:00,1.44288,1.44346,1.44288,1.44335,432800001.0
2007-09-06 17:44:00,1.44333,1.4435,1.44317,1.4435,430400002.0
2007-09-06 17:45:00,1.44334,1.44355,1.44312,1.44331,617800001.0
2007-09-06 17:46:00,1.44331,1.44362,1.44324,1.44325,551000002.0
2007-09-06 17:47:00,1.44328,1.44357,1.44273,1.44298,441000000.0
2007-09-06 17:48:00,1.44293,1.44293,1.44186,1.44194,380500001.0
2007-09-06 17:49:00,1.44177,1.44206,1.44162,1.44173,358700000.0
2007-09-06 17:50:00,1.4418,1.44225,1.44167,1.442,518800001.0
2007-09-06 17:51:00,1.44188,1.44189,1.44149,1.44149,493800000.0
2007-09-06 17:52:00,1.44161,1.44235,1.44161,1.44228,535300001.0
2007-09-06 17:53:00,1.44236,1.44246,1.4419,1.4423,538100002.0
2007-09-06 17:54:00,1.44245,1.44279,1.44212,1.44212,378800001.0
2007-09-06 17:55:00,1.44217,1.44296,1.44217,1.44258,406000000.0
2007-09-06 17:56:00,1.44258,1.44279,1.44194,1.44213,405100002.0
2007-09-06 17:57:00,1.44215,1.44215,1.44167,1.44186,702800003.0
2007-09-06 17:58:00,1.44182,1.44205,1.4416,1.44193,707100004.0
2007-09-06 17:59:00,1.44212,1.44265,1.44212,1.44257,232400000.0
2007-09-06 18:00:00,1.44248,1.44279,1.44224,1.44237,759200004.0
2007-09-06 18:01:00,1.44215,1.44225,1.44183,1.44193,789900000.0
2007-09-06 18:02:00,1.4418,1.44203,1.4417,1.44179,556800000.0
2007-09-06 18:03:00,1.44179,1.44179,1.44161,1.44168,349200000.0
2007-09-06 18:04:00,1.44162,1.4418,1.44125,1.4416,517900000.0
2007-09-06 18:05:00,1.44169,1.44199,1.44159,1.44174,506400001.0
2007-09-06 18:06:00,1.44167,1.44179,1.44158,1.44158,342500001.0
2007-09-06 18:07:00,1.44157,1.44186,1.44157,1.44177,443100001.0
2007-09-06 18:08:00,1.44181,1.44212,1.44164,1.44164,448200002.0
2007-09-06 18:09:00,1.44158,1.44172,1.44124,1.44137,473700001.0
2007-09-06 18:10:00,1.44133,1.44194,1.44128,1.44194,550700001.0
2007-09-06 18:11:00,1.44182,1.44198,1.44173,1.44194,282000000.0
2007-09-06 18:12:00,1.44189,1.44193,1.44174,1.44186,352700000.0
2007-09-06 18:13:00,1.44178,1.4418,1.44157,1.44171,260000000.0
2007-09-06 18:14:00,1.44182,1.44204,1.44178,1.44188,553500001.0
2007-09-06 18:15:00,1.44165,1.44187,1.44153,1.44154,430900002.0
2007-09-06 18:16:00,1.44148,1.44165,1.44136,1.44155,335500001.0
2007-09-06 18:17:00,1.44159,1.44174,1.44129,1.44141,552000001.0
2007-09-06 18:18:00,1.44136,1.4418,1.44136,1.4418,536100001.0
2007-09-06 18:19:00,1.4418,1.44199,1.44166,1.44176,360800000.0
2007-09-06 18:20:00,1.44177,1.442,1.44176,1.44185,415500001.0
2007-09-06 18:21:00,1.44169,1.44187,1.44156,1.44158,425700000.0
2007-09-06 18:22:00,1.44171,1.44196,1.44145,1.44174,389000000.0
2007-09-06 18:23:00,1.44163,1.44181,1.44146,1.44148,424000001.0
2007-09-06 18:24:00,1.44146,1.44152,1.44126,1.44139,259700000.0
2007-09-06 18:25:00,1.44149,1.4416,1.44107,1.44121,411600000.0
2007-09-06 18:26:00,1.44117,1.44144,1.44116,1.44129,277400000.0
2007-09-06 18:27:00,1.44143,1.44157,1.44132,1.44154,425900002.0
2007-09-06 18:28:00,1.44143,1.44166,1.44128,1.44128,419500002.0
2007-09-06 18:29:00,1.44143,1.44177,1.44127,1.44142,747300000.0
2007-09-06 18:30:00,1.44142,1.44145,1.44118,1.44139,424600001.0
2007-09-06 18:31:00,1.44136,1.44143,1.44111,1.44134,509500001.0
2007-09-06 18:32:00,1.44122,1.44141,1.44105,1.44116,321500000.0
2007-09-06 18:33:00,1.44123,1.44143,1.4412,1.4412,534400001.0
2007-09-06 18:34:00,1.4409,1.44105,1.44085,1.4409,508100003.0
2007-09-06 18:35:00,1.44076,1.44126,1.44076,1.44125,397800000.0
2007-09-06 18:36:00,1.44128,1.44128,1.44054,1.44064,344900000.0
2007-09-06 18:37:00,1.44058,1.44074,1.44043,1.44067,299900000.0
2007-09-06 18:38:00,1.44069,1.44069,1.44001,1.44006,342400000.0
2007-09-06 18:39:00,1.43984,1.43999,1.43984,1.43993,272000000.0
2007-09-06 18:40:00,1.44003,1.44036,1.43996,1.44006,550700002.0
2007-09-06 18:41:00,1.44002,1.44041,1.43997,1.44003,225800000.0
2007-09-06 18:42:00,1.44004,1.4403,1.43982,1.43982,536800000.0
2007-09-06 18:43:00,1.43978,1.44038,1.43978,1.4399,517100002.0
2007-09-06 18:44:00,1.44001,1.44016,1.43967,1.44016,388000000.0
2007-09-06 18:45:00,1.44024,1.4403,1.44,1.44001,336400001.0
2007-09-06 18:46:00,1.44004,1.44029,1.43994,1.44017,517700001.0
2007-09-06 18:47:00,1.43986,1.44015,1.43968,1.43995,462600000.0
2007-09-06 18:48:00,1.43967,1.43999,1.43965,1.43983,612700002.0
2007-09-06 18:49:00,1.43981,1.44033,1.43981,1.44021,500800001.0
2007-09-06 18:50:00,1.44014,1.44042,1.44005,1.44031,286600000.0
2007-09-06 18:51:00,1.44024,1.44115,1.44024,1.44087,274500001.0
2007-09-06 18:52:00,1.44081,1.44103,1.44062,1.44103,378400002.0
2007-09-06 18:53:00,1.44102,1.44117,1.4407,1.44076,592600003.0
2007-09-06 18:54:00,1.44081,1.44081,1.44024,1.44055,597000001.0
2007-09-06 18:55:00,1.44083,1.44113,1.44071,1.44086,681200001.0
2007-09-06 18:56:00,1.44073,1.44074,1.44052,1.44072,595200001.0
2007-09-06 18:57:00,1.44095,1.44157,1.44095,1.44127,721200004.0
2007-09-06 18:58:00,1.44136,1.44161,1.44106,1.44106,490000003.0
2007-09-06 18:59:00,1.44112,1.44148,1.44103,1.44139,471400000.0
2007-09-06 19:00:00,1.44151,1.44194,1.44129,1.44189,330800001.0
2007-09-06 19:01:00,1.44188,1.44206,1.44163,1.44181,406500002.0
2007-09-06 19:02:00,1.44192,1.44234,1.44175,1.44195,513500001.0
2007-09-06 19:03:00,1.44203,1.44225,1.4419,1.44194,600800002.0
2007-09-06 19:04:00,1.44195,1.44208,1.44178,1.44196,626999999.0
2007-09-06 19:05:00,1.44195,1.44215,1.44186,1.44196,740700002.0
2007-09-06 19:06:00,1.44185,1.44189,1.44138,1.44172,495400000.0
2007-09-06 19:07:00,1.44163,1.44177,1.44142,1.44163,654600001.0
2007-09-06 19:08:00,1.44142,1.44165,1.44114,1.44148,579200002.0
2007-09-06 19:09:00,1.44128,1.44128,1.44071,1.44102,497700001.0
2007-09-06 19:10:00,1.44081,1.44117,1.44047,1.44074,484800000.0
2007-09-06 19:11:00,1.44068,1.44068,1.44001,1.44023,356800001.0
2007-09-06 19:12:00,1.44023,1.44045,1.44022,1.44037,531300001.0
2007-09-06 19:13:00,1.44021,1.44069,1.44021,1.44048,763200000.0
2007-09-06 19:14:00,1.44043,1.44108,1.44042,1.44104,717900001.0
2007-09-06 19:15:00,1.44113,1.44143,1.44109,1.44132,455500002.0
2007-09-06 19:16:00,1.44122,1.44177,1.44122,1.44132,283100001.0
2007-09-06 19:17:00,1.44131,1.44158,1.44129,1.44141,559400001.0
2007-09-06 19:18:00,1.44137,1.44152,1.44111,1.44117,508400001.0
2007-09-06 19:19:00,1.44112,1.44152,1.44112,1.4412,352000002.0
2007-09-06 19:20:00,1.44138,1.44149,1.44102,1.44114,523500000.0
2007-09-06 19:21:00,1.44114,1.4413,1.44099,1.44106,343500000.0
2007-09-06 19:22:00,1.44123,1.44173,1.44123,1.44173,312000000.0
2007-09-06 19:23:00,1.44161,1.44197,1.44158,1.44169,381300000.0
2007-09-06 19:24:00,1.4416,1.44171,1.44137,1.4414,561400000.0
2007-09-06 19:25:00,1.44145,1.44167,1.44141,1.44164,656900002.0
2007-09-06 19:26:00,1.44169,1.44176,1.44165,1.44174,214800000.0
2007-09-06 19:27:00,1.4417,1.4418,1.44151,1.44151,285100000.0
2007-09-06 19:28:00,1.44153,1.44168,1.44139,1.44139,274600002.0
2007-09-06 19:29:00,1.44142,1.44158,1.44134,1.44147,442800000.0
2007-09-06 19:30:00,1.44155,1.44179,1.44152,1.44163,413000001.0
2007-09-06 19:31:00,1.44162,1.44162,1.44134,1.44149,585300002.0
2007-09-06 19:32:00,1.44152,1.44166,1.44135,1.44144,359900000.0
2007-09-06 19:33:00,1.44165,1.44172,1.44146,1.4415,369500000.0
2007-09-06 19:34:00,1.4415,1.44185,1.4415,1.44164,662000003.0
2007-09-06 19:35:00,1.44165,1.44189,1.4416,1.4417,493099999.0
2007-09-06 19:36:00,1.44193,1.44201,1.44179,1.44179,233800000.0
2007-09-06 19:37:00,1.44176,1.44192,1.4417,1.4417,392500000.0
2007-09-06 19:38:00,1.44167,1.44173,1.44143,1.44147,485900001.0
2007-09-06 19:39:00,1.44136,1.44154,1.44132,1.44152,298200000.0
2007-09-06 19:40:00,1.44164,1.44176,1.44157,1.44166,323300000.0
2007-09-06 19:41:00,1.4417,1.44177,1.44153,1.44153,145000000.0
2007-09-06 19:42:00,1.44155,1.4417,1.44148,1.4416,309800001.0
2007-09-06 19:43:00,1.44158,1.44167,1.44147,1.44155,286100001.0
2007-09-06 19:44:00,1.44157,1.44169,1.44149,1.44153,268600000.0
2007-09-06 19:45:00,1.44155,1.44156,1.44132,1.44156,119400000.0
2007-09-06 19:46:00,1.44158,1.4416,1.44136,1.44137,278600004.0
2007-09-06 19:47:00,1.44139,1.44145,1.44118,1.44137,439700001.0
2007-09-06 19:48:00,1.44145,1.44161,1.44136,1.44158,197100000.0
2007-09-06 19:49:00,1.44135,1.44135,1.44092,1.44103,547000000.0
2007-09-06 19:50:00,1.4408,1.44122,1.4408,1.44115,556300001.0
2007-09-06 19:51:00,1.44113,1.44135,1.44107,1.44108,339900000.0
2007-09-06 19:52:00,1.44098,1.44154,1.44098,1.44152,529900000.0
2007-09-06 19:53:00,1.44156,1.44179,1.44128,1.44148,730200002.0
2007-09-06 19:54:00,1.44139,1.44158,1.44134,1.4414,315000000.0
2007-09-06 19:55:00,1.44146,1.44169,1.44144,1.44157,379600000.0
2007-09-06 19:56:00,1.44153,1.44171,1.44142,1.44157,492600000.0
2007-09-06 19:57:00,1.44151,1.44152,1.44097,1.44122,263300000.0
2007-09-06 19:58:00,1.44122,1.44152,1.44107,1.44112,476300000.0
2007-09-06 19:59:00,1.44095,1.44115,1.44081,1.44087,353100000.0
2007-09-06 20:00:00,1.44079,1.44095,1.44074,1.44079,431500001.0
2007-09-06 20:01:00,1.44086,1.44103,1.44077,1.44084,617500002.0
2007-09-06 20:02:00,1.44078,1.44102,1.44071,1.44076,570700003.0
2007-09-06 20:03:00,1.44063,1.44083,1.44053,1.44076,649200000.0
2007-09-06 20:04:00,1.44082,1.44095,1.44074,1.44087,398600001.0
2007-09-06 20:05:00,1.4409,1.441,1.44075,1.44087,385400001.0
2007-09-06 20:06:00,1.44081,1.44114,1.44067,1.44083,602900001.0
2007-09-06 20:07:00,1.44085,1.44102,1.44073,1.44076,550000002.0
2007-09-06 20:08:00,1.44067,1.44078,1.44045,1.44078,602400002.0
2007-09-06 20:09:00,1.44085,1.4411,1.44077,1.44086,621700001.0
2007-09-06 20:10:00,1.44096,1.44112,1.44083,1.441,719700001.0
2007-09-06 20:11:00,1.44088,1.44112,1.44081,1.44096,786300004.0
2007-09-06 20:12:00,1.44097,1.44125,1.44093,1.44104,632900001.0
2007-09-06 20:13:00,1.44089,1.44125,1.44089,1.44089,404300001.0
2007-09-06 20:14:00,1.44104,1.44116,1.44091,1.44112,358700000.0
2007-09-06 20:15:00,1.44106,1.44126,1.44104,1.44115,365600000.0
2007-09-06 20:16:00,1.44104,1.44104,1.44057,1.44057,213200000.0
2007-09-06 20:17:00,1.44055,1.4408,1.44052,1.44067,350500000.0
2007-09-06 20:18:00,1.44075,1.44087,1.44063,1.44072,643700004.0
2007-09-06 20:19:00,1.44062,1.44087,1.44057,1.44057,328200000.0
2007-09-06 20:20:00,1.44083,1.44088,1.44058,1.44068,349500000.0
2007-09-06 20:21:00,1.44078,1.44097,1.44076,1.44088,26500000.0
2007-09-06 20:22:00,1.44093,1.44113,1.44075,1.44099,204600000.0
2007-09-06 20:23:00,1.44095,1.44101,1.4407,1.44087,368100001.0
2007-09-06 20:24:00,1.44088,1.44097,1.44064,1.44079,251400000.0
2007-09-06 20:25:00,1.44084,1.44105,1.44078,1.44086,319100000.0
2007-09-06 20:26:00,1.44086,1.44109,1.44077,1.44097,436800001.0
2007-09-06 20:27:00,1.44101,1.44123,1.44093,1.44093,442400001.0
2007-09-06 20:28:00,1.44108,1.44129,1.44091,1.44091,240500000.0
2007-09-06 20:29:00,1.44092,1.44094,1.44067,1.44069,501300000.0
2007-09-06 20:30:00,1.44062,1.44122,1.44062,1.44114,233100000.0
2007-09-06 20:31:00,1.44118,1.44127,1.44098,1.44106,223200000.0
2007-09-06 20:32:00,1.44112,1.4413,1.44098,1.44109,165300000.0
2007-09-06 20:33:00,1.44109,1.44119,1.4409,1.44094,334100001.0
2007-09-06 20:34:00,1.44101,1.44115,1.44089,1.44109,364200000.0
2007-09-06 20:35:00,1.44104,1.44114,1.44092,1.44106,270500001.0
2007-09-06 20:36:00,1.44114,1.44125,1.4409,1.44117,393700001.0
2007-09-06 20:37:00,1.44117,1.44132,1.44105,1.44112,348400001.0
2007-09-06 20:38:00,1.44096,1.44123,1.44092,1.44092,305800001.0
2007-09-06 20:39:00,1.4411,1.44128,1.441,1.44118,448300003.0
2007-09-06 20:40:00,1.44121,1.44143,1.44104,1.44114,260400000.0
2007-09-06 20:41:00,1.4412,1.44134,1.44108,1.4411,427200001.0
2007-09-06 20:42:00,1.44107,1.44135,1.44107,1.44117,230000001.0
2007-09-06 20:43:00,1.44124,1.44135,1.44115,1.44121,159000000.0
2007-09-06 20:44:00,1.44138,1.44153,1.4412,1.4412,255500000.0
2007-09-06 20:45:00,1.44111,1.44113,1.44092,1.441,562800001.0
2007-09-06 20:46:00,1.44097,1.44109,1.44089,1.44109,242300000.0
2007-09-06 20:47:00,1.44104,1.44112,1.44092,1.44096,298100002.0
2007-09-06 20:48:00,1.44095,1.44102,1.44089,1.44092,316400000.0
2007-09-06 20:49:00,1.44092,1.44109,1.44085,1.44092,475200000.0
2007-09-06 20:50:00,1.44085,1.44099,1.44078,1.4408,216500000.0
2007-09-06 20:51:00,1.44079,1.44085,1.44045,1.4407,256800000.0
2007-09-06 20:52:00,1.44069,1.44079,1.44058,1.44075,320400000.0
2007-09-06 20:53:00,1.44085,1.4409,1.4407,1.44084,180800000.0
2007-09-06 20:54:00,1.44084,1.44094,1.44078,1.44091,118200000.0
2007-09-06 20:55:00,1.44065,1.44069,1.44045,1.44049,338600000.0
2007-09-06 20:56:00,1.44048,1.44054,1.44036,1.44045,109800000.0
2007-09-06 20:57:00,1.44038,1.44046,1.44024,1.44033,413600001.0
2007-09-06 20:58:00,1.44034,1.44046,1.43999,1.44029,287200001.0
2007-09-06 20:59:00,1.44033,1.44058,1.44021,1.44043,120800000.0
2007-09-06 21:00:00,1.44033,1.44049,1.44012,1.44012,359300002.0
2007-09-06 21:01:00,1.44024,1.44037,1.44009,1.44036,207500000.0
2007-09-06 21:02:00,1.4404,1.4405,1.44038,1.44044,100900001.0
2007-09-06 21:03:00,1.44043,1.4405,1.44038,1.44046,25600000.0
2007-09-06 21:04:00,1.44033,1.44054,1.44026,1.44043,353400000.0
2007-09-06 21:05:00,1.44044,1.44072,1.44022,1.44072,453900001.0
2007-09-06 21:06:00,1.44058,1.4409,1.44052,1.44062,199400001.0
2007-09-06 21:07:00,1.44054,1.44065,1.44038,1.44052,223700000.0
2007-09-06 21:08:00,1.44037,1.44086,1.44037,1.44074,275000002.0
2007-09-06 21:09:00,1.44075,1.44095,1.44073,1.44073,35000000.0
2007-09-06 21:10:00,1.44074,1.44103,1.44067,1.44077,256600000.0
2007-09-06 21:11:00,1.44077,1.44088,1.44052,1.44052,49300000.0
2007-09-06 21:12:00,1.44067,1.44072,1.44043,1.44043,312500002.0
2007-09-06 21:13:00,1.44043,1.44048,1.44035,1.44044,218000000.0
2007-09-06 21:14:00,1.4405,1.44054,1.44031,1.44042,204800001.0
2007-09-06 21:15:00,1.44043,1.44053,1.44038,1.44043,298700001.0
2007-09-06 21:16:00,1.44064,1.44067,1.44053,1.44061,130100000.0
2007-09-06 21:17:00,1.44051,1.44066,1.4404,1.44058,280200000.0
2007-09-06 21:18:00,1.44058,1.44064,1.44048,1.44056,172100000.0
2007-09-06 21:19:00,1.44059,1.44069,1.44048,1.44063,119200000.0
2007-09-06 21:20:00,1.44062,1.44062,1.44043,1.44043,58600000.0
2007-09-06 21:21:00,1.44049,1.44071,1.44042,1.44051,116400001.0
2007-09-06 21:22:00,1.4405,1.44051,1.44028,1.44039,216000001.0
2007-09-06 21:23:00,1.44044,1.44053,1.44042,1.44042,83000000.0
2007-09-06 21:24:00,1.44048,1.44068,1.44041,1.44043,113600000.0
2007-09-06 21:25:00,1.44059,1.44064,1.44044,1.44062,260000001.0
2007-09-06 21:26:00,1.4406,1.44075,1.44044,1.44059,256000000.0
2007-09-06 21:27:00,1.44052,1.44057,1.44047,1.44056,175900000.0
2007-09-06 21:28:00,1.44055,1.44065,1.44038,1.44047,146600000.0
2007-09-06 21:29:00,1.44036,1.44059,1.4403,1.44032,273900002.0
2007-09-06 21:30:00,1.44035,1.44052,1.44031,1.44046,97500000.0
2007-09-06 21:31:00,1.44023,1.44033,1.44012,1.44032,343800000.0
2007-09-06 21:32:00,1.44036,1.44044,1.44023,1.44032,348200000.0
2007-09-06 21:33:00,1.44033,1.44033,1.43943,1.43968,353600001.0
2007-09-06 21:34:00,1.43992,1.43992,1.43963,1.43964,288000000.0
2007-09-06 21:35:00,1.4396,1.43994,1.43955,1.43988,310000000.0
2007-09-06 21:36:00,1.4399,1.4401,1.43987,1.44005,275500001.0
2007-09-06 21:37:00,1.44,1.44027,1.43989,1.43989,238800001.0
2007-09-06 21:38:00,1.43993,1.43999,1.43968,1.43984,243200001.0
2007-09-06 21:39:00,1.43978,1.43995,1.43973,1.43974,273900000.0
2007-09-06 21:40:00,1.43969,1.43969,1.43946,1.43946,150700000.0
2007-09-06 21:41:00,1.43942,1.43967,1.43942,1.43949,284900001.0
2007-09-06 21:42:00,1.43947,1.4395,1.43935,1.43945,162300000.0
2007-09-06 21:43:00,1.43962,1.43993,1.43961,1.43993,223900002.0
2007-09-06 21:44:00,1.44,1.44,1.43984,1.43995,159100001.0
2007-09-06 21:45:00,1.44012,1.44039,1.44002,1.44015,351000001.0
2007-09-06 21:46:00,1.44014,1.44054,1.44003,1.44028,369100000.0
2007-09-06 21:47:00,1.44019,1.44044,1.44011,1.44017,269400000.0
2007-09-06 21:48:00,1.44017,1.4403,1.44008,1.44017,410600001.0
2007-09-06 21:49:00,1.44015,1.4403,1.44012,1.44022,304700000.0
2007-09-06 21:50:00,1.44024,1.44056,1.44014,1.44015,399100001.0
2007-09-06 21:51:00,1.4402,1.44033,1.44007,1.44025,592100000.0
2007-09-06 21:52:00,1.44036,1.44081,1.44036,1.44056,400300001.0
2007-09-06 21:53:00,1.44046,1.44058,1.44045,1.44053,78700000.0
2007-09-06 21:54:00,1.44051,1.44064,1.44044,1.44047,415000000.0
2007-09-06 21:55:00,1.44044,1.44044,1.44029,1.44041,171900000.0
2007-09-06 21:56:00,1.44049,1.4406,1.44035,1.44046,41400000.0
2007-09-06 21:57:00,1.44037,1.4404,1.44015,1.44025,331000001.0
2007-09-06 21:58:00,1.44035,1.44051,1.44029,1.44033,153900000.0
2007-09-06 21:59:00,1.43995,1.44004,1.43984,1.44004,303100003.0
2007-09-06 22:00:00,1.43999,1.43999,1.43963,1.43975,65600000.0
2007-09-06 22:01:00,1.43973,1.43997,1.43969,1.43991,134800000.0
2007-09-06 22:02:00,1.43999,1.43999,1.43975,1.43987,150500000.0
2007-09-06 22:03:00,1.43988,1.44012,1.43985,1.43995,114400000.0
2007-09-06 22:04:00,1.43985,1.44006,1.43971,1.43997,242899999.0
2007-09-06 22:05:00,1.44,1.44,1.4396,1.4397,199400000.0
2007-09-06 22:06:00,1.43979,1.44007,1.43978,1.43991,95500000.0
2007-09-06 22:07:00,1.43976,1.43976,1.43936,1.43948,155500000.0
2007-09-06 22:08:00,1.43956,1.4398,1.43956,1.43969,160600001.0
2007-09-06 22:09:00,1.43965,1.43987,1.43938,1.43955,203900000.0
2007-09-06 22:10:00,1.43955,1.43986,1.43949,1.4398,182600000.0
2007-09-06 22:11:00,1.43993,1.44015,1.43976,1.43997,281800000.0
2007-09-06 22:12:00,1.43999,1.44008,1.43988,1.44008,286900001.0
2007-09-06 22:13:00,1.44007,1.44015,1.43992,1.44002,219200000.0
2007-09-06 22:14:00,1.44011,1.44031,1.44001,1.44004,150700001.0
2007-09-06 22:15:00,1.43998,1.4402,1.43977,1.44006,96500000.0
2007-09-06 22:16:00,1.44001,1.44008,1.43994,1.43996,78300000.0
2007-09-06 22:17:00,1.44005,1.4402,1.44,1.4402,205900000.0
2007-09-06 22:18:00,1.44009,1.44039,1.44004,1.4402,101200000.0
2007-09-06 22:19:00,1.44009,1.44049,1.44007,1.44021,264000000.0
2007-09-06 22:20:00,1.44044,1.44081,1.44044,1.44078,183300002.0
2007-09-06 22:21:00,1.44091,1.44097,1.44062,1.44062,145300000.0
2007-09-06 22:22:00,1.44059,1.44084,1.44059,1.44074,188900000.0
2007-09-06 22:23:00,1.44065,1.44071,1.4405,1.4405,195400001.0
2007-09-06 22:24:00,1.44057,1.44094,1.44049,1.44049,255000000.0
2007-09-06 22:25:00,1.44057,1.44082,1.44051,1.44057,202900000.0
2007-09-06 22:26:00,1.44059,1.44079,1.44059,1.44069,157100001.0
2007-09-06 22:27:00,1.44055,1.44077,1.44041,1.44063,151400000.0
2007-09-06 22:28:00,1.44047,1.44073,1.44037,1.44041,68500000.0
2007-09-06 22:29:00,1.44047,1.44086,1.44046,1.44051,136500000.0
2007-09-06 22:30:00,1.44057,1.44073,1.44044,1.44071,231500000.0
2007-09-06 22:31:00,1.4408,1.44087,1.44038,1.44071,293900001.0
2007-09-06 22:32:00,1.44068,1.44076,1.44029,1.44076,197000000.0
2007-09-06 22:33:00,1.44057,1.44069,1.44054,1.44069,107000000.0
2007-09-06 22:34:00,1.44069,1.44112,1.44063,1.44095,213700001.0
2007-09-06 22:35:00,1.44073,1.44094,1.4407,1.44077,184300001.0
2007-09-06 22:36:00,1.44082,1.44092,1.44075,1.44077,137200001.0
2007-09-06 22:37:00,1.44079,1.44089,1.44058,1.44088,222400000.0
2007-09-06 22:38:00,1.44099,1.44126,1.44091,1.44093,332700001.0
2007-09-06 22:39:00,1.44092,1.44101,1.44077,1.44081,269000001.0
2007-09-06 22:40:00,1.44047,1.44076,1.44041,1.44062,229800000.0
2007-09-06 22:41:00,1.44081,1.44093,1.44055,1.44085,266300001.0
2007-09-06 22:42:00,1.44094,1.44095,1.4406,1.44083,171900000.0
2007-09-06 22:43:00,1.44074,1.44097,1.44074,1.44093,166500000.0
2007-09-06 22:44:00,1.44086,1.44098,1.44086,1.44087,232800003.0
2007-09-06 22:45:00,1.44075,1.44088,1.44071,1.44074,254400001.0
2007-09-06 22:46:00,1.44089,1.44118,1.44088,1.4409,161800001.0
2007-09-06 22:47:00,1.44085,1.44095,1.44085,1.4409,120100001.0
2007-09-06 22:48:00,1.44095,1.44121,1.44095,1.44101,145100001.0
2007-09-06 22:49:00,1.44095,1.44116,1.44095,1.44101,252500002.0
2007-09-06 22:50:00,1.44101,1.44111,1.44066,1.44066,230800000.0
2007-09-06 22:51:00,1.44066,1.44078,1.44047,1.44047,235800000.0
2007-09-06 22:52:00,1.44017,1.44049,1.44017,1.44017,295500000.0
2007-09-06 22:53:00,1.44022,1.44034,1.44014,1.44016,162900000.0
2007-09-06 22:54:00,1.44021,1.44038,1.44018,1.44038,181200000.0
2007-09-06 22:55:00,1.44042,1.44042,1.4403,1.4403,208900000.0
2007-09-06 22:56:00,1.44022,1.44022,1.43985,1.43988,165800000.0
2007-09-06 22:57:00,1.44002,1.44009,1.43979,1.43993,31200000.0
2007-09-06 22:58:00,1.43995,1.4404,1.43974,1.43974,30000000.0
2007-09-06 22:59:00,1.44006,1.44016,1.44003,1.44003,24200001.0
2007-09-06 23:00:00,1.43952,1.43981,1.43949,1.4395,97700000.0
2007-09-06 23:01:00,1.43977,1.43985,1.43937,1.43943,35400001.0
2007-09-06 23:02:00,1.43931,1.43987,1.43931,1.43948,35200000.0
2007-09-06 23:03:00,1.4396,1.43988,1.43951,1.43967,21000000.0
2007-09-06 23:04:00,1.43991,1.43996,1.43957,1.43981,17800000.0
2007-09-06 23:05:00,1.43934,1.4395,1.43919,1.4395,26200000.0
2007-09-06 23:06:00,1.4396,1.43979,1.43933,1.43933,56000000.0
2007-09-06 23:07:00,1.43936,1.43936,1.4389,1.43902,55100000.0
2007-09-06 23:08:00,1.43909,1.43915,1.43908,1.43908,24600000.0
2007-09-06 23:09:00,1.43934,1.43946,1.43921,1.43933,64800000.0
2007-09-06 23:10:00,1.43902,1.4394,1.43899,1.4394,72700001.0
2007-09-06 23:11:00,1.43952,1.43958,1.43927,1.43927,55000001.0
2007-09-06 23:12:00,1.4394,1.4395,1.43905,1.43907,99600000.0
2007-09-06 23:13:00,1.43914,1.43921,1.4391,1.4391,41800000.0
2007-09-06 23:14:00,1.43899,1.43932,1.43892,1.4393,26600000.0
2007-09-06 23:15:00,1.43953,1.43955,1.4391,1.4391,52900000.0
2007-09-06 23:16:00,1.43903,1.43903,1.43886,1.43903,43400000.0
2007-09-06 23:17:00,1.43911,1.43913,1.43896,1.43898,64800000.0
2007-09-06 23:18:00,1.43918,1.43931,1.43903,1.43903,65300000.0
2007-09-06 23:19:00,1.4393,1.43933,1.43906,1.43906,33000000.0
2007-09-06 23:20:00,1.43893,1.43905,1.4389,1.4389,78900000.0
2007-09-06 23:21:00,1.43893,1.43911,1.43893,1.43911,46900000.0
2007-09-06 23:22:00,1.43914,1.43932,1.43882,1.4391,184000000.0
2007-09-06 23:23:00,1.43906,1.43916,1.43842,1.43901,164300000.0
2007-09-06 23:24:00,1.43901,1.4391,1.43895,1.43895,44400000.0
2007-09-06 23:25:00,1.43879,1.43889,1.43876,1.43888,42200000.0
2007-09-06 23:26:00,1.43889,1.43899,1.43882,1.43899,53100000.0
2007-09-06 23:27:00,1.43891,1.43905,1.43879,1.43905,39700000.0
2007-09-06 23:28:00,1.43903,1.43903,1.4387,1.43889,30100000.0
2007-09-06 23:29:00,1.43903,1.43959,1.4389,1.4389,77200000.0
2007-09-06 23:30:00,1.43926,1.43934,1.43871,1.43887,84400001.0
2007-09-06 23:31:00,1.43902,1.43914,1.43897,1.43901,38400000.0
2007-09-06 23:32:00,1.43909,1.43933,1.43901,1.43916,62800000.0
2007-09-06 23:33:00,1.43918,1.43944,1.43918,1.43933,141900002.0
2007-09-06 23:34:00,1.4394,1.43955,1.43891,1.43915,177200000.0
2007-09-06 23:35:00,1.4392,1.43928,1.43912,1.43912,160200000.0
2007-09-06 23:36:00,1.43912,1.43925,1.43912,1.4392,30600000.0
2007-09-06 23:37:00,1.43937,1.43953,1.43884,1.43908,53600000.0
2007-09-06 23:38:00,1.4391,1.43934,1.43898,1.43898,43400000.0
2007-09-06 23:39:00,1.43917,1.43957,1.43917,1.43939,226300001.0
2007-09-06 23:40:00,1.43945,1.43945,1.43932,1.43941,59600000.0
2007-09-06 23:41:00,1.43945,1.43965,1.43941,1.43952,122600000.0
2007-09-06 23:42:00,1.43947,1.43959,1.43934,1.43944,30600000.0
2007-09-06 23:43:00,1.43937,1.43963,1.43913,1.43944,97500000.0
2007-09-06 23:44:00,1.43947,1.43974,1.43943,1.43945,60200000.0
2007-09-06 23:45:00,1.43947,1.43984,1.43944,1.43972,77100000.0
2007-09-06 23:46:00,1.4398,1.44011,1.4396,1.43971,86900001.0
2007-09-06 23:47:00,1.43971,1.43986,1.43939,1.43939,73500000.0
2007-09-06 23:48:00,1.43975,1.43983,1.43932,1.43932,43600000.0
2007-09-06 23:49:00,1.43941,1.43973,1.43934,1.4396,97600000.0
2007-09-06 23:50:00,1.43949,1.43961,1.43918,1.43926,36200000.0
2007-09-06 23:51:00,1.43909,1.43915,1.43889,1.43913,52900000.0
2007-09-06 23:52:00,1.43905,1.43931,1.43905,1.43921,129100000.0
2007-09-06 23:53:00,1.43902,1.43932,1.43868,1.43872,99500000.0
2007-09-06 23:54:00,1.43922,1.43922,1.43848,1.43866,191500001.0
2007-09-06 23:55:00,1.43876,1.43886,1.4387,1.43872,161100001.0
2007-09-06 23:56:00,1.43848,1.43868,1.43842,1.43842,119900002.0
2007-09-06 23:57:00,1.43883,1.43925,1.43883,1.43906,115200000.0
2007-09-06 23:58:00,1.43903,1.43926,1.43881,1.43883,152500002.0
2007-09-06 23:59:00,1.43881,1.43902,1.43877,1.43894,73200000.0
2007-09-07 00:00:00,1.43894,1.43909,1.43878,1.43881,174600000.0
2007-09-07 00:01:00,1.4385,1.43953,1.43848,1.43859,281800001.0
2007-09-07 00:02:00,1.4387,1.4388,1.43844,1.43849,150600001.0
2007-09-07 00:03:00,1.43849,1.43869,1.43845,1.43867,216600000.0
2007-09-07 00:04:00,1.43875,1.43895,1.43869,1.43876,137500000.0
2007-09-07 00:05:00,1.43888,1.43938,1.43888,1.43892,18800000.0
2007-09-07 00:06:00,1.43894,1.43904,1.43879,1.43889,64900000.0
2007-09-07 00:07:00,1.43878,1.43895,1.43853,1.43895,99900000.0
2007-09-07 00:08:00,1.43897,1.439,1.43891,1.43891,44400000.0
2007-09-07 00:09:00,1.43858,1.439,1.43853,1.439,135800001.0
2007-09-07 00:10:00,1.43883,1.43913,1.43883,1.43911,42700000.0
2007-09-07 00:11:00,1.439,1.43919,1.43886,1.43912,42000001.0
2007-09-07 00:12:00,1.43879,1.43894,1.43879,1.43881,45500000.0
2007-09-07 00:13:00,1.43882,1.43897,1.43882,1.43891,79100000.0
2007-09-07 00:14:00,1.43908,1.43908,1.43875,1.43891,56900000.0
2007-09-07 00:15:00,1.43896,1.43907,1.43881,1.43889,25800000.0
2007-09-07 00:16:00,1.43897,1.43912,1.43897,1.4391,28000000.0
2007-09-07 00:17:00,1.43911,1.43926,1.4391,1.43926,93000000.0
2007-09-07 00:18:00,1.43925,1.43928,1.43915,1.43916,61900000.0
2007-09-07 00:19:00,1.43906,1.43913,1.43851,1.43854,118500001.0
2007-09-07 00:20:00,1.43857,1.43866,1.4385,1.43856,104900000.0
2007-09-07 00:21:00,1.43886,1.43891,1.43862,1.4388,32800000.0
2007-09-07 00:22:00,1.43877,1.43883,1.4385,1.43883,48100000.0
2007-09-07 00:23:00,1.43884,1.43884,1.43828,1.43849,60600000.0
2007-09-07 00:24:00,1.43842,1.43866,1.43834,1.43861,66000000.0
2007-09-07 00:25:00,1.43842,1.4388,1.43821,1.43821,37400000.0
2007-09-07 00:26:00,1.43858,1.43868,1.43858,1.4386,37200000.0
2007-09-07 00:27:00,1.43879,1.4392,1.43879,1.43907,20000000.0
2007-09-07 00:28:00,1.43903,1.43903,1.43865,1.43866,20500000.0
2007-09-07 00:29:00,1.43876,1.43881,1.43859,1.43878,68300000.0
2007-09-07 00:30:00,1.4387,1.43876,1.43862,1.43876,52700000.0
2007-09-07 00:31:00,1.43866,1.43883,1.43866,1.43883,45100000.0
2007-09-07 00:32:00,1.43884,1.43886,1.43865,1.43876,81400000.0
2007-09-07 00:33:00,1.43825,1.4383,1.43815,1.4382,132200001.0
2007-09-07 00:34:00,1.43818,1.43893,1.43818,1.43893,28000000.0
2007-09-07 00:35:00,1.43875,1.43881,1.4387,1.4387,63200000.0
2007-09-07 00:36:00,1.43884,1.43892,1.43879,1.43884,66800000.0
2007-09-07 00:37:00,1.43879,1.43887,1.43875,1.43884,64200000.0
2007-09-07 00:38:00,1.43881,1.43897,1.43879,1.43897,32700000.0
2007-09-07 00:39:00,1.43934,1.43946,1.43892,1.43907,53900000.0
2007-09-07 00:40:00,1.43922,1.43959,1.43916,1.43952,47900000.0
2007-09-07 00:41:00,1.43939,1.43939,1.43898,1.4393,42500000.0
2007-09-07 00:42:00,1.43949,1.43954,1.43906,1.43949,31600000.0
2007-09-07 00:43:00,1.43952,1.43953,1.43918,1.43941,30600000.0
2007-09-07 00:44:00,1.43937,1.43937,1.43886,1.43886,26900000.0
2007-09-07 00:45:00,1.43933,1.43937,1.43895,1.43918,59300000.0
2007-09-07 00:46:00,1.4393,1.43937,1.43891,1.439,73500000.0
2007-09-07 00:47:00,1.43928,1.43948,1.43906,1.43908,39600000.0
2007-09-07 00:48:00,1.43903,1.4391,1.43902,1.43905,35600000.0
2007-09-07 00:49:00,1.43949,1.43951,1.43908,1.43908,24500000.0
2007-09-07 00:50:00,1.43943,1.43955,1.43906,1.43955,56200001.0
2007-09-07 00:51:00,1.43927,1.43962,1.43926,1.43962,60400001.0
2007-09-07 00:52:00,1.43957,1.43957,1.43904,1.43914,105800001.0
2007-09-07 00:53:00,1.43929,1.43935,1.4392,1.4393,61300000.0
2007-09-07 00:54:00,1.43928,1.4393,1.43915,1.4392,62500000.0
2007-09-07 00:55:00,1.43956,1.43963,1.43915,1.43925,50000001.0
2007-09-07 00:56:00,1.43923,1.43939,1.43922,1.43939,69400000.0
2007-09-07 00:57:00,1.43942,1.43949,1.43938,1.43944,42600000.0
2007-09-07 00:58:00,1.43942,1.43943,1.43934,1.43937,59100000.0
2007-09-07 00:59:00,1.43942,1.43954,1.43937,1.43953,122000000.0
2007-09-07 01:00:00,1.43957,1.43969,1.43951,1.43951,71900000.0
2007-09-07 01:01:00,1.43953,1.43971,1.43953,1.43961,67400000.0
2007-09-07 01:02:00,1.43961,1.43961,1.43955,1.43955,50200000.0
2007-09-07 01:03:00,1.43912,1.4392,1.4391,1.43918,113700000.0
2007-09-07 01:04:00,1.43995,1.43995,1.43923,1.4394,73300000.0
2007-09-07 01:05:00,1.43963,1.43985,1.43963,1.43973,87100001.0
2007-09-07 01:06:00,1.43952,1.43984,1.43949,1.43964,27200000.0
2007-09-07 01:07:00,1.43942,1.43949,1.43939,1.4394,58200000.0
2007-09-07 01:08:00,1.43945,1.43959,1.43929,1.43942,57700000.0
2007-09-07 01:09:00,1.43993,1.4401,1.43961,1.43991,133500000.0
2007-09-07 01:10:00,1.43973,1.44019,1.4395,1.4398,57100000.0
2007-09-07 01:11:00,1.43999,1.44006,1.43975,1.44001,91100000.0
2007-09-07 01:12:00,1.44015,1.44018,1.4396,1.43963,261700000.0
2007-09-07 01:13:00,1.43953,1.4397,1.43948,1.43963,144000000.0
2007-09-07 01:14:00,1.43966,1.43981,1.43955,1.43961,41600000.0
2007-09-07 01:15:00,1.4401,1.4401,1.43988,1.44,31400000.0
2007-09-07 01:16:00,1.43984,1.43984,1.43932,1.43962,33600000.0
2007-09-07 01:17:00,1.43975,1.4398,1.43972,1.43972,35600000.0
2007-09-07 01:18:00,1.4396,1.43977,1.4396,1.43962,30200000.0
2007-09-07 01:19:00,1.43959,1.43973,1.43954,1.43962,29800000.0
2007-09-07 01:20:00,1.43954,1.43954,1.43945,1.43951,30600000.0
2007-09-07 01:21:00,1.43943,1.43949,1.43936,1.43938,39000000.0
2007-09-07 01:22:00,1.43936,1.43946,1.43936,1.43939,89400000.0
2007-09-07 01:23:00,1.43965,1.43965,1.43945,1.43949,19400000.0
2007-09-07 01:24:00,1.43924,1.43961,1.43919,1.43956,95300000.0
2007-09-07 01:25:00,1.43976,1.43997,1.43968,1.43997,33900000.0
2007-09-07 01:26:00,1.43966,1.43973,1.43956,1.43964,219700002.0
2007-09-07 01:27:00,1.43993,1.44024,1.43993,1.44014,53900000.0
2007-09-07 01:28:00,1.43997,1.44011,1.43988,1.43994,54300001.0
2007-09-07 01:29:00,1.44013,1.44023,1.44004,1.44023,26200000.0
2007-09-07 01:30:00,1.44004,1.44009,1.43981,1.44009,51800000.0
2007-09-07 01:31:00,1.43999,1.44011,1.43999,1.4401,39400000.0
2007-09-07 01:32:00,1.44014,1.44023,1.4401,1.44017,49200000.0
2007-09-07 01:33:00,1.44011,1.44032,1.43981,1.43981,81600000.0
2007-09-07 01:34:00,1.43976,1.43998,1.43969,1.43994,106200000.0
2007-09-07 01:35:00,1.43997,1.43999,1.43974,1.43981,28000000.0
2007-09-07 01:36:00,1.43986,1.44009,1.43986,1.44007,32800000.0
2007-09-07 01:37:00,1.43991,1.43998,1.43989,1.43995,21000000.0
2007-09-07 01:38:00,1.4402,1.44029,1.44002,1.44004,64200001.0
2007-09-07 01:39:00,1.4401,1.44016,1.43987,1.44007,56000000.0
2007-09-07 01:40:00,1.43991,1.44019,1.43986,1.44007,40000000.0
2007-09-07 01:41:00,1.43994,1.44017,1.43949,1.43991,43000000.0
2007-09-07 01:42:00,1.43976,1.44017,1.43954,1.43982,202600000.0
2007-09-07 01:43:00,1.44005,1.44009,1.43981,1.43995,49000000.0
2007-09-07 01:44:00,1.43971,1.43984,1.43958,1.43981,193200000.0
2007-09-07 01:45:00,1.43982,1.43996,1.43966,1.43996,139500000.0
2007-09-07 01:46:00,1.4401,1.44016,1.44009,1.4401,24200000.0
2007-09-07 01:47:00,1.4401,1.4401,1.43993,1.43995,52200000.0
2007-09-07 01:48:00,1.44021,1.44021,1.43989,1.43989,36600000.0
2007-09-07 01:49:00,1.43988,1.44026,1.43988,1.43992,134400000.0
2007-09-07 01:50:00,1.4401,1.44038,1.43998,1.44015,196600002.0
2007-09-07 01:51:00,1.44026,1.44034,1.44021,1.44034,68900002.0
2007-09-07 01:52:00,1.44003,1.44046,1.43935,1.4402,210800000.0
2007-09-07 01:53:00,1.44048,1.44048,1.44012,1.44046,89000000.0
2007-09-07 01:54:00,1.44039,1.44052,1.44039,1.44045,89600001.0
2007-09-07 01:55:00,1.44036,1.44054,1.44036,1.44039,108900002.0
2007-09-07 01:56:00,1.44043,1.44077,1.44043,1.4406,82400000.0
2007-09-07 01:57:00,1.44055,1.44071,1.44017,1.44017,76400000.0
2007-09-07 01:58:00,1.44023,1.44033,1.44018,1.44033,41600000.0
2007-09-07 01:59:00,1.44038,1.44059,1.44019,1.4403,44300000.0
2007-09-07 02:00:00,1.44037,1.44047,1.44034,1.44034,54100000.0
2007-09-07 02:01:00,1.43977,1.43993,1.43957,1.43973,31500000.0
2007-09-07 02:02:00,1.43966,1.43984,1.43959,1.43964,32800000.0
2007-09-07 02:03:00,1.43972,1.43996,1.43969,1.43979,39200000.0
2007-09-07 02:04:00,1.4396,1.43972,1.4395,1.4395,32300000.0
2007-09-07 02:05:00,1.43929,1.43939,1.43926,1.43926,43600000.0
2007-09-07 02:06:00,1.43927,1.43932,1.43906,1.43921,36600000.0
2007-09-07 02:07:00,1.43907,1.43935,1.43907,1.43935,34700000.0
2007-09-07 02:08:00,1.43913,1.43917,1.43891,1.43917,48800000.0
2007-09-07 02:09:00,1.43926,1.43932,1.43882,1.43916,39000000.0
2007-09-07 02:10:00,1.43933,1.4396,1.43888,1.43949,32800000.0
2007-09-07 02:11:00,1.43923,1.43974,1.43923,1.43948,45400000.0
2007-09-07 02:12:00,1.43924,1.43942,1.43917,1.43927,63000002.0
2007-09-07 02:13:00,1.43926,1.43953,1.43916,1.43937,50000000.0
2007-09-07 02:14:00,1.43942,1.43955,1.43934,1.43946,40100000.0
2007-09-07 02:15:00,1.43948,1.43948,1.43915,1.43938,23000000.0
2007-09-07 02:16:00,1.4394,1.43952,1.4392,1.43931,48800001.0
2007-09-07 02:17:00,1.43926,1.43937,1.43901,1.43924,83100000.0
2007-09-07 02:18:00,1.43926,1.43939,1.43908,1.43917,50500000.0
2007-09-07 02:19:00,1.43922,1.43936,1.43919,1.43921,38000000.0
2007-09-07 02:20:00,1.43927,1.43936,1.43891,1.43924,39200000.0
2007-09-07 02:21:00,1.43916,1.43939,1.43916,1.43932,30600000.0
2007-09-07 02:22:00,1.43912,1.43921,1.43866,1.43888,33400000.0
2007-09-07 02:23:00,1.43878,1.43897,1.43878,1.43879,48000000.0
2007-09-07 02:24:00,1.43853,1.43897,1.43853,1.43877,27200000.0
2007-09-07 02:25:00,1.43872,1.43883,1.43836,1.43881,35000000.0
2007-09-07 02:26:00,1.43891,1.43897,1.43874,1.43874,38200000.0
2007-09-07 02:27:00,1.43867,1.43883,1.43855,1.43863,40900000.0
2007-09-07 02:28:00,1.43867,1.43875,1.43852,1.43858,37200000.0
2007-09-07 02:29:00,1.43866,1.43884,1.43837,1.43884,44300000.0
2007-09-07 02:30:00,1.43861,1.43881,1.43858,1.43881,38000000.0
2007-09-07 02:31:00,1.4388,1.43896,1.43854,1.4388,34000000.0
2007-09-07 02:32:00,1.43898,1.43898,1.4387,1.43887,26800000.0
2007-09-07 02:33:00,1.43875,1.4388,1.43858,1.43866,29800000.0
2007-09-07 02:34:00,1.43885,1.439,1.43848,1.43882,49800000.0
2007-09-07 02:35:00,1.43899,1.439,1.43875,1.439,33800000.0
2007-09-07 02:36:00,1.43869,1.4389,1.43869,1.43881,38000000.0
2007-09-07 02:37:00,1.43889,1.43895,1.43857,1.43887,41200000.0
2007-09-07 02:38:00,1.43891,1.43905,1.43884,1.43885,48200000.0
2007-09-07 02:39:00,1.43902,1.43905,1.43842,1.43893,31800000.0
2007-09-07 02:40:00,1.43879,1.439,1.43873,1.43881,53600000.0
2007-09-07 02:41:00,1.43904,1.43904,1.43864,1.43893,40600000.0
2007-09-07 02:42:00,1.43893,1.43898,1.43878,1.43898,35200000.0
2007-09-07 02:43:00,1.43889,1.43906,1.43879,1.43889,36000000.0
2007-09-07 02:44:00,1.43895,1.439,1.43853,1.43877,34200000.0
2007-09-07 02:45:00,1.43869,1.43875,1.43841,1.43864,25600000.0
2007-09-07 02:46:00,1.43887,1.43887,1.43858,1.43886,47200000.0
2007-09-07 02:47:00,1.4387,1.43887,1.43846,1.43881,28000000.0
2007-09-07 02:48:00,1.43892,1.43901,1.43892,1.43893,33900000.0
2007-09-07 02:49:00,1.43886,1.43912,1.4387,1.43895,32300000.0
2007-09-07 02:50:00,1.43907,1.43928,1.439,1.43928,35200000.0
2007-09-07 02:51:00,1.43895,1.43938,1.43895,1.43933,35200000.0
2007-09-07 02:52:00,1.43925,1.43925,1.43897,1.43916,39200000.0
2007-09-07 02:53:00,1.43901,1.43903,1.43871,1.43903,49800000.0
2007-09-07 02:54:00,1.43887,1.43906,1.43882,1.43893,29000000.0
2007-09-07 02:55:00,1.43862,1.43864,1.43859,1.43862,29400000.0
2007-09-07 02:56:00,1.43856,1.43873,1.43836,1.43873,46600000.0
2007-09-07 02:57:00,1.43848,1.4391,1.43848,1.43894,40800000.0
2007-09-07 02:58:00,1.43883,1.43886,1.43848,1.43871,39400000.0
2007-09-07 02:59:00,1.43878,1.43895,1.43872,1.43886,36600000.0
2007-09-07 03:00:00,1.43889,1.43889,1.43866,1.43887,38400000.0
2007-09-07 03:01:00,1.43879,1.43892,1.4387,1.43892,30400000.0
2007-09-07 03:02:00,1.43869,1.43892,1.43869,1.4389,30200000.0
2007-09-07 03:03:00,1.4388,1.43901,1.43874,1.43898,42800000.0
2007-09-07 03:04:00,1.43893,1.43923,1.43876,1.43876,32100000.0
2007-09-07 03:05:00,1.43917,1.43917,1.4386,1.4386,25000000.0
2007-09-07 03:06:00,1.43909,1.43916,1.43893,1.43893,79200002.0
2007-09-07 03:07:00,1.43916,1.43916,1.43896,1.43901,30400000.0
2007-09-07 03:08:00,1.43927,1.43932,1.4391,1.43922,35000000.0
2007-09-07 03:09:00,1.43945,1.43947,1.43907,1.43919,26000000.0
2007-09-07 03:10:00,1.43925,1.43926,1.43898,1.43907,39600000.0
2007-09-07 03:11:00,1.43878,1.43914,1.43876,1.43876,31400001.0
2007-09-07 03:12:00,1.43896,1.43906,1.43886,1.43899,33000000.0
2007-09-07 03:13:00,1.43906,1.43906,1.43888,1.43898,48800000.0
2007-09-07 03:14:00,1.43891,1.43904,1.43884,1.43903,41200000.0
2007-09-07 03:15:00,1.43904,1.43922,1.43904,1.43919,44200000.0
2007-09-07 03:16:00,1.4392,1.4392,1.43868,1.43892,23200000.0
2007-09-07 03:17:00,1.43917,1.43924,1.43912,1.43915,58200000.0
2007-09-07 03:18:00,1.43916,1.43927,1.43897,1.43924,25400000.0
2007-09-07 03:19:00,1.43914,1.43922,1.439,1.4391,37800000.0
2007-09-07 03:20:00,1.43903,1.43925,1.43901,1.43912,39400000.0
2007-09-07 03:21:00,1.43915,1.4393,1.4391,1.4392,46800001.0
2007-09-07 03:22:00,1.43922,1.43941,1.43916,1.43941,29200000.0
2007-09-07 03:23:00,1.43929,1.43943,1.43922,1.43943,23200000.0
2007-09-07 03:24:00,1.43959,1.43998,1.43952,1.43998,26800000.0
2007-09-07 03:25:00,1.43977,1.44026,1.43977,1.44026,49800000.0
2007-09-07 03:26:00,1.44012,1.44012,1.4398,1.44001,37800000.0
2007-09-07 03:27:00,1.43964,1.43982,1.43963,1.43974,25400000.0
2007-09-07 03:28:00,1.43969,1.4397,1.43962,1.43962,33000000.0
2007-09-07 03:29:00,1.43952,1.43968,1.43925,1.43925,45300000.0
2007-09-07 03:30:00,1.43949,1.43952,1.43922,1.43943,51900000.0
2007-09-07 03:31:00,1.43952,1.43952,1.43914,1.43946,38600000.0
2007-09-07 03:32:00,1.43942,1.43956,1.43942,1.43954,86900000.0
2007-09-07 03:33:00,1.43947,1.43952,1.43932,1.43947,47000000.0
2007-09-07 03:34:00,1.43938,1.43958,1.43924,1.43948,39000000.0
2007-09-07 03:35:00,1.43962,1.43965,1.43941,1.43952,58500000.0
2007-09-07 03:36:00,1.43937,1.43954,1.43897,1.43942,35600000.0
2007-09-07 03:37:00,1.43945,1.4395,1.43925,1.43936,29800000.0
2007-09-07 03:38:00,1.4395,1.43957,1.43937,1.43949,24400000.0
2007-09-07 03:39:00,1.43954,1.43961,1.43916,1.43961,35400000.0
2007-09-07 03:40:00,1.4397,1.4398,1.43968,1.43979,32000000.0
2007-09-07 03:41:00,1.43955,1.43979,1.43953,1.4397,22800000.0
2007-09-07 03:42:00,1.43972,1.4398,1.43943,1.43957,30200000.0
2007-09-07 03:43:00,1.43943,1.43952,1.43932,1.43947,29000000.0
2007-09-07 03:44:00,1.43937,1.43965,1.43937,1.4395,48300000.0
2007-09-07 03:45:00,1.43986,1.43986,1.43954,1.43968,27000000.0
2007-09-07 03:46:00,1.43968,1.43968,1.43925,1.4396,30400000.0
2007-09-07 03:47:00,1.43944,1.43964,1.43944,1.43964,18600000.0
2007-09-07 03:48:00,1.43944,1.43971,1.43944,1.4397,24400000.0
2007-09-07 03:49:00,1.43969,1.43976,1.43953,1.43965,50600000.0
2007-09-07 03:50:00,1.43952,1.4397,1.43937,1.43952,32800000.0
2007-09-07 03:51:00,1.43973,1.43991,1.43961,1.4398,57700000.0
2007-09-07 03:52:00,1.4397,1.43982,1.43957,1.43966,25600000.0
2007-09-07 03:53:00,1.43976,1.43976,1.43954,1.43954,28000000.0
2007-09-07 03:54:00,1.43961,1.43971,1.43961,1.43969,12000000.0
2007-09-07 03:55:00,1.43987,1.43987,1.43973,1.43973,28000000.0
2007-09-07 03:56:00,1.43973,1.43985,1.43964,1.43973,32800000.0
2007-09-07 03:57:00,1.43974,1.43987,1.43936,1.43987,56200000.0
2007-09-07 03:58:00,1.4398,1.43987,1.43961,1.43987,83100000.0
2007-09-07 03:59:00,1.43975,1.4399,1.43963,1.43975,40000000.0
2007-09-07 04:00:00,1.43962,1.43986,1.43951,1.43966,37400000.0
2007-09-07 04:01:00,1.43951,1.43969,1.43926,1.43956,24400000.0
2007-09-07 04:02:00,1.43962,1.43962,1.43946,1.43953,48200000.0
2007-09-07 04:03:00,1.43932,1.43961,1.43926,1.43961,43700000.0
2007-09-07 04:04:00,1.43945,1.43962,1.43941,1.43941,46000000.0
2007-09-07 04:05:00,1.43893,1.43939,1.43893,1.43915,32200000.0
2007-09-07 04:06:00,1.43908,1.43919,1.43887,1.43905,29000000.0
2007-09-07 04:07:00,1.43876,1.43882,1.43845,1.43873,42200000.0
2007-09-07 04:08:00,1.4386,1.43871,1.43844,1.43871,40000000.0
2007-09-07 04:09:00,1.43869,1.43882,1.4385,1.43863,33600000.0
2007-09-07 04:10:00,1.43861,1.43899,1.4384,1.43899,35000000.0
2007-09-07 04:11:00,1.43894,1.43902,1.43861,1.43895,42200000.0
2007-09-07 04:12:00,1.43893,1.43917,1.43876,1.43917,38600000.0
2007-09-07 04:13:00,1.43917,1.4393,1.43879,1.4393,54300000.0
2007-09-07 04:14:00,1.43904,1.43918,1.43873,1.43893,38500000.0
2007-09-07 04:15:00,1.43912,1.43924,1.43899,1.43924,47700000.0
2007-09-07 04:16:00,1.43897,1.43915,1.4386,1.43907,25400000.0
2007-09-07 04:17:00,1.4391,1.43928,1.43903,1.43925,39200000.0
2007-09-07 04:18:00,1.43872,1.43929,1.43872,1.43904,33800000.0
2007-09-07 04:19:00,1.43881,1.43927,1.43881,1.43927,59000000.0
2007-09-07 04:20:00,1.43911,1.43925,1.4391,1.43918,32000000.0
2007-09-07 04:21:00,1.43932,1.43932,1.43913,1.43915,50600000.0
2007-09-07 04:22:00,1.4392,1.43927,1.43916,1.43927,35400000.0
2007-09-07 04:23:00,1.43921,1.43937,1.43921,1.43932,70000002.0
2007-09-07 04:24:00,1.43919,1.43932,1.43919,1.43924,46400000.0
2007-09-07 04:25:00,1.43931,1.43931,1.43895,1.439,39600000.0
2007-09-07 04:26:00,1.43913,1.43914,1.43898,1.43898,41700000.0
2007-09-07 04:27:00,1.43908,1.43918,1.43893,1.43893,32600000.0
2007-09-07 04:28:00,1.43918,1.43918,1.43878,1.43913,31400001.0
2007-09-07 04:29:00,1.43905,1.43921,1.43883,1.43921,37600000.0
2007-09-07 04:30:00,1.43913,1.43938,1.43898,1.43912,53400001.0
2007-09-07 04:31:00,1.43901,1.43933,1.43901,1.43914,43800000.0
2007-09-07 04:32:00,1.43906,1.43909,1.43882,1.43882,35400000.0
2007-09-07 04:33:00,1.43903,1.43908,1.43887,1.43906,48700000.0
2007-09-07 04:34:00,1.43902,1.43916,1.43896,1.43908,32700000.0
2007-09-07 04:35:00,1.43899,1.43917,1.43899,1.43902,42100000.0
2007-09-07 04:36:00,1.43908,1.43908,1.43877,1.43877,25800000.0
2007-09-07 04:37:00,1.43893,1.43909,1.4387,1.43894,30600000.0
2007-09-07 04:38:00,1.43909,1.43932,1.43906,1.43932,32200000.0
2007-09-07 04:39:00,1.43903,1.43923,1.43875,1.43922,48600000.0
2007-09-07 04:40:00,1.43911,1.43924,1.43899,1.43904,45100000.0
2007-09-07 04:41:00,1.43895,1.43915,1.43873,1.43909,65900000.0
2007-09-07 04:42:00,1.43886,1.43902,1.43886,1.43897,39700000.0
2007-09-07 04:43:00,1.439,1.43912,1.4389,1.43905,37600000.0
2007-09-07 04:44:00,1.43891,1.43902,1.43838,1.43898,61400000.0
2007-09-07 04:45:00,1.43888,1.43907,1.43874,1.43902,37800000.0
2007-09-07 04:46:00,1.43894,1.43919,1.43822,1.43822,34200001.0
2007-09-07 04:47:00,1.43891,1.43898,1.43884,1.43895,32000000.0
2007-09-07 04:48:00,1.43888,1.43895,1.4388,1.43895,37400000.0
2007-09-07 04:49:00,1.4388,1.43915,1.43873,1.43883,54200000.0
2007-09-07 04:50:00,1.43921,1.43935,1.43897,1.43897,23000000.0
2007-09-07 04:51:00,1.43892,1.43921,1.43882,1.43914,50300000.0
2007-09-07 04:52:00,1.43904,1.43914,1.43889,1.43889,44400001.0
2007-09-07 04:53:00,1.43915,1.43915,1.43891,1.43909,44600000.0
2007-09-07 04:54:00,1.43918,1.43918,1.43885,1.43885,51600000.0
2007-09-07 04:55:00,1.43895,1.43906,1.43884,1.43894,42600000.0
2007-09-07 04:56:00,1.43887,1.43911,1.43887,1.43911,46200000.0
2007-09-07 04:57:00,1.43899,1.43906,1.43897,1.43899,31500000.0
2007-09-07 04:58:00,1.43919,1.4392,1.43886,1.43904,41400000.0
2007-09-07 04:59:00,1.43889,1.43917,1.43889,1.43909,30800000.0
2007-09-07 05:00:00,1.43928,1.43933,1.4391,1.4393,51500000.0
2007-09-07 05:01:00,1.43908,1.43924,1.43907,1.43907,20400000.0
2007-09-07 05:02:00,1.43884,1.43916,1.43884,1.43916,53100000.0
2007-09-07 05:03:00,1.43924,1.43924,1.43904,1.43916,20400000.0
2007-09-07 05:04:00,1.43896,1.43926,1.43896,1.43926,35100000.0
2007-09-07 05:05:00,1.43912,1.4393,1.43911,1.43921,30800000.0
2007-09-07 05:06:00,1.4391,1.43915,1.43889,1.43907,38300000.0
2007-09-07 05:07:00,1.43896,1.439,1.43867,1.439,32800000.0
2007-09-07 05:08:00,1.43903,1.43908,1.43889,1.43898,27000000.0
2007-09-07 05:09:00,1.43908,1.43921,1.43895,1.43896,50000000.0
2007-09-07 05:10:00,1.43901,1.43924,1.43875,1.43911,34300000.0
2007-09-07 05:11:00,1.43922,1.43935,1.43897,1.43897,35600000.0
2007-09-07 05:12:00,1.43915,1.43925,1.43905,1.43923,29400000.0
2007-09-07 05:13:00,1.43942,1.43962,1.43942,1.43947,22600000.0
2007-09-07 05:14:00,1.43954,1.43954,1.43928,1.43945,32200000.0
2007-09-07 05:15:00,1.43942,1.43942,1.43889,1.43906,32800000.0
2007-09-07 05:16:00,1.43947,1.43964,1.43941,1.43963,37200000.0
2007-09-07 05:17:00,1.43961,1.4398,1.43951,1.43973,29499999.0
2007-09-07 05:18:00,1.4399,1.43998,1.4398,1.4398,32400000.0
2007-09-07 05:19:00,1.43946,1.43985,1.43946,1.4398,42200000.0
2007-09-07 05:20:00,1.43976,1.4399,1.43965,1.43981,27200000.0
2007-09-07 05:21:00,1.43985,1.4399,1.43971,1.43975,29200000.0
2007-09-07 05:22:00,1.43974,1.43981,1.4396,1.43973,55500001.0
2007-09-07 05:23:00,1.43917,1.43986,1.43917,1.4398,39200000.0
2007-09-07 05:24:00,1.43961,1.43983,1.43961,1.43972,29600000.0
2007-09-07 05:25:00,1.43962,1.43982,1.43947,1.43972,69800000.0
2007-09-07 05:26:00,1.43979,1.43997,1.43966,1.43966,50100000.0
2007-09-07 05:27:00,1.43974,1.43996,1.43972,1.43977,49400000.0
2007-09-07 05:28:00,1.43985,1.43994,1.43923,1.43994,31800000.0
2007-09-07 05:29:00,1.43973,1.43985,1.43968,1.43973,37600000.0
2007-09-07 05:30:00,1.43981,1.43989,1.43965,1.43974,24600000.0
2007-09-07 05:31:00,1.43969,1.43979,1.43956,1.43961,45800000.0
2007-09-07 05:32:00,1.43978,1.43997,1.4396,1.43985,51000001.0
2007-09-07 05:33:00,1.43996,1.43996,1.43966,1.43966,31000000.0
2007-09-07 05:34:00,1.43967,1.43976,1.43957,1.43962,36200000.0
2007-09-07 05:35:00,1.43978,1.43984,1.4396,1.43983,41400000.0
2007-09-07 05:36:00,1.43969,1.43989,1.43969,1.43969,15000000.0
2007-09-07 05:37:00,1.43977,1.43991,1.4397,1.43981,57000001.0
2007-09-07 05:38:00,1.43979,1.44003,1.43959,1.43965,32800000.0
2007-09-07 05:39:00,1.43963,1.43984,1.43947,1.43975,41600000.0
2007-09-07 05:40:00,1.43979,1.43992,1.43964,1.43964,29200000.0
2007-09-07 05:41:00,1.43964,1.43971,1.43932,1.43969,46200000.0
2007-09-07 05:42:00,1.43966,1.43979,1.43954,1.43974,40200000.0
2007-09-07 05:43:00,1.43946,1.43976,1.43946,1.43959,40200000.0
2007-09-07 05:44:00,1.43964,1.43979,1.43954,1.43974,41800000.0
2007-09-07 05:45:00,1.43954,1.43984,1.43954,1.43954,40800000.0
2007-09-07 05:46:00,1.43979,1.4398,1.4397,1.4397,33800000.0
2007-09-07 05:47:00,1.43965,1.43985,1.43965,1.43977,66600001.0
2007-09-07 05:48:00,1.4397,1.43995,1.4397,1.4398,38500000.0
2007-09-07 05:49:00,1.43983,1.43983,1.43961,1.4397,47200000.0
2007-09-07 05:50:00,1.43967,1.43984,1.43946,1.43975,29400000.0
2007-09-07 05:51:00,1.43985,1.43993,1.4395,1.4395,23000000.0
2007-09-07 05:52:00,1.43972,1.43998,1.43972,1.43975,42000000.0
2007-09-07 05:53:00,1.43987,1.43994,1.43959,1.43994,69799999.0
2007-09-07 05:54:00,1.44,1.4401,1.43987,1.44007,39900000.0
2007-09-07 05:55:00,1.43992,1.44009,1.43976,1.43994,40200000.0
2007-09-07 05:56:00,1.43997,1.43997,1.43972,1.43992,35400000.0
2007-09-07 05:57:00,1.43972,1.43995,1.43972,1.43987,37600000.0
2007-09-07 05:58:00,1.43985,1.44002,1.43975,1.43977,29600000.0
2007-09-07 05:59:00,1.43989,1.43989,1.43973,1.43975,50500000.0
2007-09-07 06:00:00,1.43957,1.43981,1.43947,1.43953,51000000.0
2007-09-07 06:01:00,1.43949,1.43963,1.43943,1.43946,40600001.0
2007-09-07 06:02:00,1.43953,1.4397,1.4392,1.4397,32800000.0
2007-09-07 06:03:00,1.43958,1.43965,1.43945,1.43952,43600000.0
2007-09-07 06:04:00,1.4395,1.43953,1.43933,1.43948,37600000.0
2007-09-07 06:05:00,1.4395,1.4395,1.43923,1.43924,40600000.0
2007-09-07 06:06:00,1.4393,1.43953,1.4393,1.43948,39400000.0
2007-09-07 06:07:00,1.43951,1.43951,1.43916,1.43916,57600000.0
2007-09-07 06:08:00,1.4392,1.4394,1.43916,1.4393,34200000.0
2007-09-07 06:09:00,1.43919,1.43922,1.43904,1.43904,25600000.0
2007-09-07 06:10:00,1.43914,1.43923,1.439,1.43918,38900000.0
2007-09-07 06:11:00,1.43913,1.43936,1.43897,1.43909,46800000.0
2007-09-07 06:12:00,1.43909,1.43929,1.43904,1.43904,31500000.0
2007-09-07 06:13:00,1.43912,1.43942,1.43898,1.43933,56000001.0
2007-09-07 06:14:00,1.43932,1.43932,1.43887,1.4392,28600000.0
2007-09-07 06:15:00,1.43919,1.43936,1.43912,1.43925,22800000.0
2007-09-07 06:16:00,1.43936,1.43936,1.43912,1.43927,30400000.0
2007-09-07 06:17:00,1.43906,1.43948,1.43906,1.43937,28400000.0
2007-09-07 06:18:00,1.43923,1.4394,1.43915,1.43933,35500000.0
2007-09-07 06:19:00,1.43938,1.43949,1.4393,1.4393,38800000.0
2007-09-07 06:20:00,1.43941,1.43941,1.43918,1.4392,36800000.0
2007-09-07 06:21:00,1.43947,1.43956,1.43941,1.43956,52000000.0
2007-09-07 06:22:00,1.4396,1.43961,1.43946,1.43954,30600000.0
2007-09-07 06:23:00,1.43959,1.43959,1.43915,1.43953,35600000.0
2007-09-07 06:24:00,1.4394,1.4394,1.43902,1.4393,23400000.0
2007-09-07 06:25:00,1.43935,1.43944,1.4393,1.43932,38300000.0
2007-09-07 06:26:00,1.43924,1.4395,1.43913,1.43946,30000000.0
2007-09-07 06:27:00,1.43943,1.4396,1.43937,1.4396,27200000.0
2007-09-07 06:28:00,1.43957,1.43961,1.43944,1.43959,33200000.0
2007-09-07 06:29:00,1.43952,1.43964,1.43949,1.43964,30600000.0
2007-09-07 06:30:00,1.43971,1.43977,1.43962,1.43977,30200000.0
2007-09-07 06:31:00,1.43966,1.43966,1.4395,1.4395,34300000.0
2007-09-07 06:32:00,1.43964,1.43972,1.43953,1.43964,45700000.0
2007-09-07 06:33:00,1.43952,1.43976,1.43952,1.43957,34900000.0
2007-09-07 06:34:00,1.43928,1.43977,1.43928,1.43951,40400000.0
2007-09-07 06:35:00,1.43951,1.43983,1.4394,1.43953,32600000.0
2007-09-07 06:36:00,1.4394,1.44,1.4394,1.43951,55200000.0
2007-09-07 06:37:00,1.43939,1.43954,1.43907,1.43907,40600000.0
2007-09-07 06:38:00,1.43945,1.43955,1.43934,1.4394,41300000.0
2007-09-07 06:39:00,1.43936,1.4396,1.43933,1.43937,42000000.0
2007-09-07 06:40:00,1.43928,1.43953,1.43928,1.43938,25200000.0
2007-09-07 06:41:00,1.4393,1.43962,1.43895,1.43962,46100000.0
2007-09-07 06:42:00,1.43925,1.43966,1.43925,1.4395,49300000.0
2007-09-07 06:43:00,1.43949,1.43952,1.43905,1.4392,39000000.0
2007-09-07 06:44:00,1.43918,1.43942,1.43914,1.43942,52600000.0
2007-09-07 06:45:00,1.43928,1.43946,1.43911,1.43915,47300000.0
2007-09-07 06:46:00,1.43932,1.43948,1.43926,1.43931,48100000.0
2007-09-07 06:47:00,1.43943,1.43943,1.43914,1.4392,46000000.0
2007-09-07 06:48:00,1.43913,1.43944,1.43905,1.4392,32800000.0
2007-09-07 06:49:00,1.43904,1.43932,1.43893,1.43932,43600000.0
2007-09-07 06:50:00,1.43928,1.43933,1.43913,1.43931,31800000.0
2007-09-07 06:51:00,1.43926,1.43926,1.43911,1.43916,27200000.0
2007-09-07 06:52:00,1.43924,1.43939,1.43907,1.43939,24300000.0
2007-09-07 06:53:00,1.43928,1.43932,1.43914,1.43932,43800000.0
2007-09-07 06:54:00,1.43928,1.43953,1.43917,1.43927,49100000.0
2007-09-07 06:55:00,1.4394,1.4394,1.43925,1.4394,35000000.0
2007-09-07 06:56:00,1.43924,1.43934,1.43919,1.43924,33000000.0
2007-09-07 06:57:00,1.43944,1.43964,1.43908,1.43944,44300000.0
2007-09-07 06:58:00,1.43903,1.43967,1.43903,1.43917,40400000.0
2007-09-07 06:59:00,1.4393,1.4394,1.439,1.43925,44300001.0
2007-09-07 07:00:00,1.43937,1.43953,1.43921,1.43921,42200000.0
2007-09-07 07:01:00,1.4393,1.43954,1.43927,1.43942,52500000.0
2007-09-07 07:02:00,1.43941,1.43965,1.43941,1.43943,51200000.0
2007-09-07 07:03:00,1.43959,1.43959,1.43942,1.43949,23200000.0
2007-09-07 07:04:00,1.43971,1.43979,1.43935,1.43943,28600000.0
2007-09-07 07:05:00,1.43938,1.43946,1.43915,1.43915,33600000.0
2007-09-07 07:06:00,1.43937,1.43983,1.43937,1.43983,32200000.0
2007-09-07 07:07:00,1.43961,1.43971,1.43946,1.43951,41300000.0
2007-09-07 07:08:00,1.43957,1.43978,1.43943,1.43943,25800000.0
2007-09-07 07:09:00,1.43963,1.43972,1.43961,1.43969,41600001.0
2007-09-07 07:10:00,1.43979,1.43982,1.43972,1.43972,24400000.0
2007-09-07 07:11:00,1.43975,1.44,1.43961,1.43961,55700001.0
2007-09-07 07:12:00,1.43975,1.4398,1.4394,1.43953,48000000.0
2007-09-07 07:13:00,1.43965,1.43969,1.43934,1.43937,39600000.0
2007-09-07 07:14:00,1.43929,1.43974,1.43929,1.43939,40800000.0
2007-09-07 07:15:00,1.4393,1.4394,1.43904,1.43935,23200000.0
2007-09-07 07:16:00,1.43912,1.4395,1.43912,1.4395,31700000.0
2007-09-07 07:17:00,1.43944,1.43947,1.43907,1.43939,37400000.0
2007-09-07 07:18:00,1.43941,1.43941,1.439,1.43929,55900000.0
2007-09-07 07:19:00,1.43927,1.43952,1.43918,1.4393,39600000.0
2007-09-07 07:20:00,1.4393,1.43949,1.4391,1.43926,48100000.0
2007-09-07 07:21:00,1.43922,1.43922,1.43871,1.43893,23000000.0
2007-09-07 07:22:00,1.43876,1.43906,1.43867,1.43906,44300000.0
2007-09-07 07:23:00,1.43896,1.43919,1.43883,1.43883,40000000.0
2007-09-07 07:24:00,1.43865,1.43881,1.43859,1.43867,44200000.0
2007-09-07 07:25:00,1.4388,1.43885,1.4386,1.4387,42400000.0
2007-09-07 07:26:00,1.43871,1.43887,1.43829,1.4383,30400000.0
2007-09-07 07:27:00,1.43818,1.43836,1.43796,1.43826,40200000.0
2007-09-07 07:28:00,1.43819,1.43825,1.43776,1.43816,26200000.0
2007-09-07 07:29:00,1.43821,1.43821,1.43773,1.43794,21000000.0
2007-09-07 07:30:00,1.4379,1.4379,1.43737,1.43787,54000000.0
2007-09-07 07:31:00,1.43773,1.43814,1.43773,1.43814,28000000.0
2007-09-07 07:32:00,1.43783,1.43821,1.43775,1.4382,63800000.0
2007-09-07 07:33:00,1.43787,1.43833,1.43751,1.43751,36500000.0
2007-09-07 07:34:00,1.43763,1.43792,1.43761,1.43792,54300000.0
2007-09-07 07:35:00,1.43771,1.43788,1.43771,1.43784,34800000.0
2007-09-07 07:36:00,1.43766,1.43774,1.43742,1.43769,40000000.0
2007-09-07 07:37:00,1.43772,1.43789,1.43762,1.43785,46000000.0
2007-09-07 07:38:00,1.43766,1.43783,1.43748,1.43781,47000000.0
2007-09-07 07:39:00,1.43784,1.43822,1.43784,1.43804,30200000.0
2007-09-07 07:40:00,1.43805,1.43809,1.43786,1.43801,44800000.0
2007-09-07 07:41:00,1.43799,1.4382,1.43795,1.43808,85600000.0
2007-09-07 07:42:00,1.43786,1.43804,1.43765,1.43797,45700000.0
2007-09-07 07:43:00,1.43795,1.43806,1.43776,1.4379,41400000.0
2007-09-07 07:44:00,1.43815,1.43818,1.43801,1.43811,55700000.0
2007-09-07 07:45:00,1.43802,1.43807,1.43744,1.43795,32500000.0
2007-09-07 07:46:00,1.43796,1.43801,1.43772,1.43801,23200000.0
2007-09-07 07:47:00,1.43791,1.43811,1.43744,1.43811,33600000.0
2007-09-07 07:48:00,1.43845,1.43845,1.43818,1.43826,23200000.0
2007-09-07 07:49:00,1.43815,1.43815,1.43766,1.43766,54000000.0
2007-09-07 07:50:00,1.43808,1.43832,1.43808,1.4383,67600002.0
2007-09-07 07:51:00,1.4382,1.4382,1.43781,1.43814,25000000.0
2007-09-07 07:52:00,1.43815,1.43824,1.43778,1.43792,38200001.0
2007-09-07 07:53:00,1.43805,1.43821,1.43793,1.43806,43600000.0
2007-09-07 07:54:00,1.43794,1.43825,1.4379,1.43813,27000000.0
2007-09-07 07:55:00,1.43835,1.43843,1.43796,1.4383,39800000.0
2007-09-07 07:56:00,1.43824,1.43837,1.4381,1.43837,39800000.0
2007-09-07 07:57:00,1.43823,1.43835,1.43814,1.43827,35700000.0
2007-09-07 07:58:00,1.4382,1.43843,1.43818,1.43843,51100000.0
2007-09-07 07:59:00,1.43806,1.43849,1.43806,1.43839,38800000.0
2007-09-07 08:00:00,1.43834,1.43842,1.4383,1.43837,40600000.0
2007-09-07 08:01:00,1.43831,1.43847,1.43831,1.43834,24600000.0
2007-09-07 08:02:00,1.43852,1.43857,1.43835,1.43857,49400000.0
2007-09-07 08:03:00,1.43848,1.43848,1.43828,1.43843,27800000.0
2007-09-07 08:04:00,1.4384,1.43861,1.43837,1.43848,43700000.0
2007-09-07 08:05:00,1.4385,1.4385,1.43838,1.43843,46000000.0
2007-09-07 08:06:00,1.43828,1.43832,1.43802,1.43819,58500000.0
2007-09-07 08:07:00,1.43822,1.4384,1.43809,1.4382,16000000.0
2007-09-07 08:08:00,1.43834,1.43843,1.4382,1.4382,56100001.0
2007-09-07 08:09:00,1.43854,1.43882,1.43854,1.43882,32400000.0
2007-09-07 08:10:00,1.43887,1.43894,1.43871,1.43887,37600000.0
2007-09-07 08:11:00,1.43885,1.43939,1.43885,1.43936,42000000.0
2007-09-07 08:12:00,1.43931,1.43934,1.43911,1.43913,37000000.0
2007-09-07 08:13:00,1.43874,1.43933,1.43874,1.43924,52200000.0
2007-09-07 08:14:00,1.43912,1.43926,1.43912,1.43916,59800000.0
2007-09-07 08:15:00,1.43938,1.43951,1.43922,1.43944,42000000.0
2007-09-07 08:16:00,1.4395,1.43959,1.43915,1.43959,33700000.0
2007-09-07 08:17:00,1.43972,1.43972,1.43934,1.43946,40000000.0
2007-09-07 08:18:00,1.43959,1.43964,1.43939,1.43949,52100000.0
2007-09-07 08:19:00,1.43957,1.43966,1.43941,1.43947,31800000.0
2007-09-07 08:20:00,1.43949,1.43958,1.43936,1.43952,46000000.0
2007-09-07 08:21:00,1.43941,1.4396,1.43922,1.43922,40400000.0
2007-09-07 08:22:00,1.43926,1.43967,1.43926,1.43967,39700000.0
2007-09-07 08:23:00,1.43964,1.43979,1.43952,1.43957,24400000.0
2007-09-07 08:24:00,1.43965,1.43965,1.43912,1.4394,41400000.0
2007-09-07 08:25:00,1.43925,1.43925,1.43854,1.43854,24400000.0
2007-09-07 08:26:00,1.43873,1.43888,1.43861,1.43887,44600000.0
2007-09-07 08:27:00,1.43889,1.43901,1.43867,1.43883,36800000.0
2007-09-07 08:28:00,1.43894,1.43898,1.43884,1.43893,54200000.0
2007-09-07 08:29:00,1.43893,1.43949,1.43893,1.43926,34000000.0
2007-09-07 08:30:00,1.43927,1.43938,1.43895,1.43928,71300000.0
2007-09-07 08:31:00,1.4393,1.4393,1.43888,1.4389,46900000.0
2007-09-07 08:32:00,1.43881,1.43884,1.43845,1.43867,26000000.0
2007-09-07 08:33:00,1.43872,1.43872,1.43803,1.43812,35200000.0
2007-09-07 08:34:00,1.43826,1.43826,1.43804,1.43819,30100000.0
2007-09-07 08:35:00,1.43795,1.43802,1.43773,1.43798,48800000.0
2007-09-07 08:36:00,1.43796,1.43796,1.43743,1.43772,50700000.0
2007-09-07 08:37:00,1.43794,1.43808,1.43777,1.43787,23200000.0
2007-09-07 08:38:00,1.43769,1.4378,1.43746,1.43746,25800000.0
2007-09-07 08:39:00,1.4375,1.43755,1.43717,1.43744,28800000.0
2007-09-07 08:40:00,1.43744,1.43777,1.43716,1.43777,31800000.0
2007-09-07 08:41:00,1.43746,1.43746,1.43682,1.43703,48100000.0
2007-09-07 08:42:00,1.4371,1.43743,1.43685,1.4373,46400000.0
2007-09-07 08:43:00,1.43736,1.43747,1.43719,1.43719,35000000.0
2007-09-07 08:44:00,1.43751,1.43767,1.43738,1.43758,21800000.0
2007-09-07 08:45:00,1.43775,1.43848,1.43775,1.43816,30400000.0
2007-09-07 08:46:00,1.43839,1.43844,1.43822,1.43843,39200000.0
2007-09-07 08:47:00,1.4384,1.43847,1.43821,1.43824,32400000.0
2007-09-07 08:48:00,1.43848,1.43851,1.43799,1.4381,38000000.0
2007-09-07 08:49:00,1.43783,1.43836,1.43783,1.43833,55600001.0
2007-09-07 08:50:00,1.43823,1.43828,1.43805,1.43823,25000000.0
2007-09-07 08:51:00,1.43823,1.43829,1.43806,1.43806,32200000.0
2007-09-07 08:52:00,1.43827,1.43827,1.43788,1.43809,49600000.0
2007-09-07 08:53:00,1.43828,1.43829,1.43816,1.43825,28200000.0
2007-09-07 08:54:00,1.4383,1.4385,1.43825,1.43826,49700000.0
2007-09-07 08:55:00,1.43824,1.43839,1.43804,1.43826,27400000.0
2007-09-07 08:56:00,1.43817,1.43819,1.4378,1.438,42100000.0
2007-09-07 08:57:00,1.43812,1.43812,1.43793,1.43804,39600001.0
2007-09-07 08:58:00,1.43827,1.43837,1.43801,1.43837,40800000.0
2007-09-07 08:59:00,1.43823,1.4384,1.43807,1.43824,37400000.0
2007-09-07 09:00:00,1.43829,1.43834,1.43795,1.43828,25400000.0
2007-09-07 09:01:00,1.43816,1.43828,1.43813,1.43823,35200000.0
2007-09-07 09:02:00,1.43823,1.43828,1.43821,1.43821,37800000.0
2007-09-07 09:03:00,1.43796,1.43837,1.43796,1.43806,39400000.0
2007-09-07 09:04:00,1.43828,1.43828,1.43805,1.43814,44800000.0
2007-09-07 09:05:00,1.43822,1.43825,1.43802,1.43821,25800000.0
2007-09-07 09:06:00,1.43797,1.4381,1.43786,1.43786,30600000.0
2007-09-07 09:07:00,1.43777,1.43798,1.43769,1.43769,45300000.0
2007-09-07 09:08:00,1.43798,1.43812,1.43792,1.43805,52200000.0
2007-09-07 09:09:00,1.43808,1.43821,1.43791,1.43795,38700000.0
2007-09-07 09:10:00,1.43778,1.43821,1.43754,1.43821,43400001.0
2007-09-07 09:11:00,1.43822,1.43851,1.43811,1.43824,40200000.0
2007-09-07 09:12:00,1.43834,1.43842,1.43828,1.43837,17400000.0
2007-09-07 09:13:00,1.43819,1.43841,1.43819,1.43841,29400000.0
2007-09-07 09:14:00,1.43823,1.4385,1.43823,1.4385,54400000.0
2007-09-07 09:15:00,1.4384,1.43858,1.4384,1.43852,51400001.0
2007-09-07 09:16:00,1.43846,1.43857,1.43818,1.4383,41100000.0
2007-09-07 09:17:00,1.43842,1.43845,1.43818,1.43845,34900000.0
2007-09-07 09:18:00,1.43868,1.43869,1.43855,1.43855,24400000.0
2007-09-07 09:19:00,1.43863,1.43913,1.43863,1.43906,25200000.0
2007-09-07 09:20:00,1.43914,1.43965,1.43896,1.43956,23000000.0
2007-09-07 09:21:00,1.43996,1.43996,1.43923,1.43933,32800000.0
2007-09-07 09:22:00,1.43905,1.43905,1.43859,1.4387,27900000.0
2007-09-07 09:23:00,1.43857,1.43877,1.43855,1.43859,53000000.0
2007-09-07 09:24:00,1.43865,1.43874,1.43851,1.43872,21800000.0
2007-09-07 09:25:00,1.43879,1.43885,1.4386,1.4387,27000000.0
2007-09-07 09:26:00,1.43875,1.43909,1.43875,1.43902,41800000.0
2007-09-07 09:27:00,1.43896,1.43896,1.43878,1.43894,28600000.0
2007-09-07 09:28:00,1.43891,1.43895,1.43876,1.43886,23400000.0
2007-09-07 09:29:00,1.43886,1.43894,1.43876,1.43888,36100000.0
2007-09-07 09:30:00,1.43878,1.43896,1.4386,1.43882,36400000.0
2007-09-07 09:31:00,1.43877,1.43882,1.43859,1.43862,25000000.0
2007-09-07 09:32:00,1.43889,1.43902,1.43855,1.43873,58200000.0
2007-09-07 09:33:00,1.43885,1.43887,1.43864,1.43864,31000000.0
2007-09-07 09:34:00,1.43869,1.43884,1.43856,1.43867,20200000.0
2007-09-07 09:35:00,1.43856,1.43856,1.43832,1.4384,47200000.0
2007-09-07 09:36:00,1.43844,1.43861,1.43842,1.43846,27100000.0
2007-09-07 09:37:00,1.43853,1.43864,1.43843,1.43864,34200000.0
2007-09-07 09:38:00,1.4385,1.43865,1.43845,1.43861,68000002.0
2007-09-07 09:39:00,1.43854,1.43884,1.4385,1.4386,41600000.0
2007-09-07 09:40:00,1.43861,1.43861,1.43839,1.43859,44300001.0
2007-09-07 09:41:00,1.43865,1.43886,1.43857,1.43863,28600000.0
2007-09-07 09:42:00,1.43847,1.43862,1.43836,1.43845,34900000.0
2007-09-07 09:43:00,1.43828,1.43859,1.43826,1.43851,67200002.0
2007-09-07 09:44:00,1.43853,1.43865,1.43845,1.4385,50300000.0
2007-09-07 09:45:00,1.43876,1.43897,1.43833,1.43833,30900000.0
2007-09-07 09:46:00,1.43884,1.4389,1.43866,1.43879,40400000.0
2007-09-07 09:47:00,1.43875,1.43897,1.43875,1.43886,30100000.0
2007-09-07 09:48:00,1.43882,1.43888,1.43862,1.43888,32400000.0
2007-09-07 09:49:00,1.43879,1.43893,1.43861,1.43882,23200000.0
2007-09-07 09:50:00,1.43879,1.43897,1.43879,1.43888,36100000.0
2007-09-07 09:51:00,1.43903,1.43921,1.43896,1.43921,66700001.0
2007-09-07 09:52:00,1.43908,1.43919,1.43902,1.43917,48500000.0
2007-09-07 09:53:00,1.43923,1.43951,1.43916,1.43928,56300000.0
2007-09-07 09:54:00,1.43921,1.43926,1.4389,1.43892,37000001.0
2007-09-07 09:55:00,1.43848,1.43848,1.43797,1.43797,28000000.0
2007-09-07 09:56:00,1.43761,1.43819,1.43761,1.43805,35200000.0
2007-09-07 09:57:00,1.43833,1.43837,1.43825,1.43825,45600000.0
2007-09-07 09:58:00,1.43809,1.43863,1.43809,1.43863,42800000.0
2007-09-07 09:59:00,1.43862,1.4388,1.43853,1.4388,30600000.0
2007-09-07 10:00:00,1.43859,1.43863,1.43828,1.43847,45400000.0
2007-09-07 10:01:00,1.43881,1.43881,1.43853,1.43873,61900000.0
2007-09-07 10:02:00,1.43868,1.43878,1.4382,1.43861,50200000.0
2007-09-07 10:03:00,1.43868,1.43882,1.43851,1.4386,20200000.0
2007-09-07 10:04:00,1.43881,1.43881,1.43804,1.43853,33400000.0
2007-09-07 10:05:00,1.43853,1.43864,1.43807,1.43848,45500000.0
2007-09-07 10:06:00,1.43855,1.43859,1.4384,1.4384,48600000.0
2007-09-07 10:07:00,1.43826,1.43826,1.43785,1.43788,24600000.0
2007-09-07 10:08:00,1.43771,1.43822,1.43771,1.43809,33800000.0
2007-09-07 10:09:00,1.43809,1.43809,1.43761,1.43781,30400000.0
2007-09-07 10:10:00,1.43797,1.43806,1.43761,1.43797,31200000.0
2007-09-07 10:11:00,1.4377,1.43778,1.43736,1.4376,44200000.0
2007-09-07 10:12:00,1.43762,1.43794,1.43762,1.43778,31600000.0
2007-09-07 10:13:00,1.43775,1.43783,1.43761,1.43766,44700000.0
2007-09-07 10:14:00,1.43757,1.43758,1.4374,1.43756,22000000.0
2007-09-07 10:15:00,1.43745,1.43755,1.43743,1.4375,26800000.0
2007-09-07 10:16:00,1.43759,1.43768,1.43731,1.43762,38400000.0
2007-09-07 10:17:00,1.43758,1.43758,1.43692,1.43721,37200000.0
2007-09-07 10:18:00,1.43727,1.43744,1.43727,1.43737,54600000.0
2007-09-07 10:19:00,1.43735,1.43752,1.43735,1.4375,28500000.0
2007-09-07 10:20:00,1.43771,1.43776,1.43752,1.43761,23200000.0
2007-09-07 10:21:00,1.43759,1.43794,1.43759,1.43768,35200000.0
2007-09-07 10:22:00,1.4379,1.43804,1.43742,1.43792,42900000.0
2007-09-07 10:23:00,1.43804,1.4382,1.43793,1.43809,60100000.0
2007-09-07 10:24:00,1.43814,1.43814,1.43779,1.43785,36600000.0
2007-09-07 10:25:00,1.43784,1.4379,1.43767,1.43777,37600000.0
2007-09-07 10:26:00,1.43774,1.43785,1.43766,1.4378,50400000.0
2007-09-07 10:27:00,1.43794,1.43816,1.43781,1.43781,24200000.0
2007-09-07 10:28:00,1.43807,1.43822,1.43805,1.43812,56000001.0
2007-09-07 10:29:00,1.43798,1.43811,1.43751,1.43811,64600000.0
2007-09-07 10:30:00,1.43812,1.43846,1.43804,1.4383,35800000.0
2007-09-07 10:31:00,1.43832,1.43847,1.43825,1.43847,36200000.0
2007-09-07 10:32:00,1.43833,1.43861,1.43832,1.43833,23300000.0
2007-09-07 10:33:00,1.43821,1.43843,1.43821,1.43833,44500000.0
2007-09-07 10:34:00,1.43847,1.43855,1.43828,1.43831,36600000.0
2007-09-07 10:35:00,1.43847,1.43854,1.43831,1.43839,88100000.0
2007-09-07 10:36:00,1.4383,1.43834,1.43799,1.43799,25000000.0
2007-09-07 10:37:00,1.43829,1.43842,1.43817,1.43819,31100000.0
2007-09-07 10:38:00,1.43847,1.4387,1.43817,1.43845,49400000.0
2007-09-07 10:39:00,1.43792,1.43821,1.43769,1.4381,42600000.0
2007-09-07 10:40:00,1.43802,1.43812,1.43782,1.43788,34500000.0
2007-09-07 10:41:00,1.43806,1.43811,1.43783,1.438,35400000.0
2007-09-07 10:42:00,1.43767,1.43773,1.43723,1.43756,34000000.0
2007-09-07 10:43:00,1.43762,1.4379,1.43762,1.43762,33600000.0
2007-09-07 10:44:00,1.43755,1.43781,1.43755,1.43781,29200000.0
2007-09-07 10:45:00,1.43758,1.43781,1.43744,1.43744,41400000.0
2007-09-07 10:46:00,1.43783,1.43783,1.43763,1.43774,36200000.0
2007-09-07 10:47:00,1.43782,1.43795,1.43775,1.43786,39400000.0
2007-09-07 10:48:00,1.43781,1.43821,1.4377,1.43815,28000000.0
2007-09-07 10:49:00,1.43804,1.43812,1.43794,1.43797,43200000.0
2007-09-07 10:50:00,1.43812,1.43822,1.43793,1.43822,39400000.0
2007-09-07 10:51:00,1.43824,1.43854,1.43824,1.43824,32200000.0
2007-09-07 10:52:00,1.43838,1.43887,1.43838,1.43875,47400000.0
2007-09-07 10:53:00,1.43875,1.43881,1.43849,1.43873,34700000.0
2007-09-07 10:54:00,1.43881,1.43906,1.43844,1.43906,25200000.0
2007-09-07 10:55:00,1.43887,1.43897,1.43859,1.43894,33900000.0
2007-09-07 10:56:00,1.43894,1.43897,1.43877,1.43893,31400000.0
2007-09-07 10:57:00,1.43893,1.43899,1.43883,1.43884,35700000.0
2007-09-07 10:58:00,1.43871,1.4389,1.43849,1.4385,32400000.0
2007-09-07 10:59:00,1.43861,1.43861,1.43806,1.43838,53300001.0
2007-09-07 11:00:00,1.43856,1.43856,1.43826,1.43826,34200000.0
2007-09-07 11:01:00,1.43829,1.43864,1.43829,1.43859,50000001.0
2007-09-07 11:02:00,1.43864,1.43864,1.43824,1.43834,39000000.0
2007-09-07 11:03:00,1.43834,1.43849,1.43817,1.43849,40700000.0
2007-09-07 11:04:00,1.4385,1.43895,1.43834,1.43895,26200000.0
2007-09-07 11:05:00,1.43885,1.43896,1.43874,1.43891,106300001.0
2007-09-07 11:06:00,1.43878,1.4388,1.43861,1.43878,54200000.0
2007-09-07 11:07:00,1.43875,1.43914,1.43863,1.43914,38800000.0
2007-09-07 11:08:00,1.43921,1.43935,1.43897,1.43917,33200000.0
2007-09-07 11:09:00,1.43918,1.43931,1.43914,1.43916,40600000.0
2007-09-07 11:10:00,1.43911,1.43932,1.43897,1.43909,66300001.0
2007-09-07 11:11:00,1.43902,1.43927,1.43872,1.43927,33800000.0
2007-09-07 11:12:00,1.43914,1.43921,1.43897,1.43897,38200000.0
2007-09-07 11:13:00,1.43875,1.43875,1.43809,1.43809,66100001.0
2007-09-07 11:14:00,1.43772,1.43772,1.43704,1.43709,27600000.0
2007-09-07 11:15:00,1.43705,1.4372,1.43681,1.4372,43400000.0
2007-09-07 11:16:00,1.43729,1.43729,1.43705,1.43723,41700000.0
2007-09-07 11:17:00,1.43721,1.4375,1.43718,1.43743,30200000.0
2007-09-07 11:18:00,1.43749,1.43764,1.43705,1.43764,38500000.0
2007-09-07 11:19:00,1.43791,1.43813,1.43791,1.43806,35200000.0
2007-09-07 11:20:00,1.43802,1.43806,1.43796,1.438,28400000.0
2007-09-07 11:21:00,1.43783,1.43796,1.43758,1.43785,29600000.0
2007-09-07 11:22:00,1.43782,1.43786,1.43752,1.43777,23800000.0
2007-09-07 11:23:00,1.43778,1.43781,1.43753,1.4376,21600000.0
2007-09-07 11:24:00,1.43783,1.43789,1.43751,1.43789,37000000.0
2007-09-07 11:25:00,1.43792,1.43792,1.43751,1.43778,37200000.0
2007-09-07 11:26:00,1.43763,1.43765,1.43746,1.43765,34100000.0
2007-09-07 11:27:00,1.43759,1.43776,1.43724,1.43776,55200000.0
2007-09-07 11:28:00,1.4375,1.43765,1.43746,1.43746,47400001.0
2007-09-07 11:29:00,1.43746,1.43764,1.43745,1.43749,45100000.0
2007-09-07 11:30:00,1.43758,1.43773,1.43754,1.43765,34800000.0
2007-09-07 11:31:00,1.43753,1.43757,1.43731,1.43748,54000000.0
2007-09-07 11:32:00,1.43728,1.43766,1.43728,1.43736,35500000.0
2007-09-07 11:33:00,1.43719,1.43761,1.43719,1.4376,57400000.0
2007-09-07 11:34:00,1.43713,1.43756,1.43701,1.43756,34300000.0
2007-09-07 11:35:00,1.43748,1.43763,1.43746,1.43758,43500000.0
2007-09-07 11:36:00,1.43743,1.43768,1.43738,1.43768,35000000.0
2007-09-07 11:37:00,1.43757,1.43793,1.43757,1.43782,46800000.0
2007-09-07 11:38:00,1.43789,1.43794,1.43773,1.43788,24400000.0
2007-09-07 11:39:00,1.43794,1.43829,1.43794,1.43814,44600000.0
2007-09-07 11:40:00,1.43826,1.43865,1.43826,1.43865,33900000.0
2007-09-07 11:41:00,1.43844,1.43844,1.43829,1.43831,25800000.0
2007-09-07 11:42:00,1.43835,1.4385,1.43833,1.43835,28000000.0
2007-09-07 11:43:00,1.43853,1.43889,1.43853,1.43864,32600000.0
2007-09-07 11:44:00,1.4385,1.4385,1.43825,1.43834,24200000.0
2007-09-07 11:45:00,1.43847,1.43847,1.43811,1.43845,42600000.0
2007-09-07 11:46:00,1.43848,1.43858,1.43838,1.43858,19800000.0
2007-09-07 11:47:00,1.43859,1.43865,1.43841,1.43842,44400000.0
2007-09-07 11:48:00,1.4385,1.4386,1.43829,1.43835,25400000.0
2007-09-07 11:49:00,1.43874,1.43879,1.43856,1.43866,37200000.0
2007-09-07 11:50:00,1.43864,1.43909,1.43864,1.43887,46800000.0
2007-09-07 11:51:00,1.43902,1.43912,1.43892,1.43901,33800000.0
2007-09-07 11:52:00,1.43885,1.43896,1.43876,1.43883,54300000.0
2007-09-07 11:53:00,1.43882,1.43905,1.43869,1.4387,37200000.0
2007-09-07 11:54:00,1.43878,1.43892,1.43866,1.43876,30400000.0
2007-09-07 11:55:00,1.43883,1.4391,1.43879,1.43892,32400001.0
2007-09-07 11:56:00,1.43904,1.43908,1.43875,1.43877,51600000.0
2007-09-07 11:57:00,1.4388,1.43886,1.43857,1.43877,26800000.0
2007-09-07 11:58:00,1.43888,1.43891,1.43851,1.43859,29400000.0
2007-09-07 11:59:00,1.43863,1.43863,1.43818,1.43827,21000000.0
2007-09-07 12:00:00,1.43799,1.43825,1.43799,1.43817,39000000.0
2007-09-07 12:01:00,1.43836,1.4387,1.43836,1.43866,24200000.0
2007-09-07 12:02:00,1.43868,1.43868,1.43845,1.43845,31200000.0
2007-09-07 12:03:00,1.43874,1.43895,1.43841,1.43841,34900000.0
2007-09-07 12:04:00,1.43855,1.43878,1.43848,1.43876,33500000.0
2007-09-07 12:05:00,1.43864,1.4389,1.43864,1.4389,28000000.0
2007-09-07 12:06:00,1.43889,1.43897,1.43875,1.43875,41600000.0
2007-09-07 12:07:00,1.43899,1.439,1.43882,1.43894,34800000.0
2007-09-07 12:08:00,1.43887,1.43896,1.43858,1.43874,30800000.0
2007-09-07 12:09:00,1.4388,1.43884,1.4385,1.4385,30800000.0
2007-09-07 12:10:00,1.43854,1.43859,1.43801,1.43801,58600000.0
2007-09-07 12:11:00,1.43808,1.43809,1.4378,1.43806,39600000.0
2007-09-07 12:12:00,1.43818,1.43826,1.43792,1.43812,39100000.0
2007-09-07 12:13:00,1.43823,1.43883,1.43823,1.43876,35000000.0
2007-09-07 12:14:00,1.43864,1.43864,1.43783,1.43783,44400000.0
2007-09-07 12:15:00,1.43783,1.43783,1.43739,1.43767,26800000.0
2007-09-07 12:16:00,1.43756,1.43781,1.43745,1.43763,44400000.0
2007-09-07 12:17:00,1.43752,1.43776,1.43726,1.4376,35500000.0
2007-09-07 12:18:00,1.43775,1.43777,1.43719,1.43773,38700000.0
2007-09-07 12:19:00,1.43757,1.43788,1.43757,1.4378,29100000.0
2007-09-07 12:20:00,1.43776,1.43803,1.43776,1.43803,49900000.0
2007-09-07 12:21:00,1.43798,1.43853,1.43781,1.43853,49300000.0
2007-09-07 12:22:00,1.43864,1.43901,1.4384,1.43848,34800000.0
2007-09-07 12:23:00,1.43859,1.43923,1.43859,1.43923,48200000.0
2007-09-07 12:24:00,1.43891,1.43913,1.43833,1.43833,50400000.0
2007-09-07 12:25:00,1.43821,1.43848,1.43821,1.43821,29200000.0
2007-09-07 12:26:00,1.43831,1.43857,1.43802,1.4384,38500000.0
2007-09-07 12:27:00,1.43828,1.43847,1.43791,1.43847,29800000.0
2007-09-07 12:28:00,1.43861,1.43872,1.43859,1.43868,32800000.0
2007-09-07 12:29:00,1.43869,1.43878,1.43841,1.43865,34800000.0
2007-09-07 12:30:00,1.43851,1.43871,1.43851,1.43866,49600001.0
2007-09-07 12:31:00,1.43851,1.43865,1.43851,1.43859,36800001.0
2007-09-07 12:32:00,1.43867,1.43887,1.4385,1.43865,41600000.0
2007-09-07 12:33:00,1.43876,1.43892,1.43854,1.43892,48000000.0
2007-09-07 12:34:00,1.43892,1.43928,1.43892,1.43916,27200000.0
2007-09-07 12:35:00,1.43916,1.43928,1.43907,1.43928,30000000.0
2007-09-07 12:36:00,1.4392,1.4392,1.43878,1.43903,24200000.0
2007-09-07 12:37:00,1.43908,1.43923,1.43893,1.43912,49100000.0
2007-09-07 12:38:00,1.43941,1.43941,1.43918,1.43926,45000000.0
2007-09-07 12:39:00,1.43932,1.43938,1.43912,1.43912,25800000.0
2007-09-07 12:40:00,1.4392,1.43951,1.4392,1.43951,26500000.0
2007-09-07 12:41:00,1.43952,1.43952,1.43908,1.43929,39900000.0
2007-09-07 12:42:00,1.43919,1.43922,1.43896,1.43903,53500000.0
2007-09-07 12:43:00,1.43909,1.43915,1.43905,1.43915,40200000.0
2007-09-07 12:44:00,1.43921,1.43927,1.43882,1.4391,40300000.0
2007-09-07 12:45:00,1.43874,1.43904,1.43867,1.43883,29600000.0
2007-09-07 12:46:00,1.439,1.43906,1.43895,1.43904,31800000.0
2007-09-07 12:47:00,1.43886,1.43898,1.4386,1.43863,38300000.0
2007-09-07 12:48:00,1.43869,1.43875,1.43853,1.43854,31800000.0
2007-09-07 12:49:00,1.43841,1.4386,1.43837,1.4386,52000000.0
2007-09-07 12:50:00,1.43871,1.43871,1.43833,1.43855,44400000.0
2007-09-07 12:51:00,1.43852,1.43876,1.43841,1.43868,45800000.0
2007-09-07 12:52:00,1.43866,1.43886,1.43848,1.43886,31800000.0
2007-09-07 12:53:00,1.43871,1.43885,1.43825,1.43863,46900000.0
2007-09-07 12:54:00,1.43859,1.43862,1.43847,1.4386,32700000.0
2007-09-07 12:55:00,1.43865,1.43865,1.43822,1.43843,68800002.0
2007-09-07 12:56:00,1.4384,1.43886,1.43832,1.4387,54400000.0
2007-09-07 12:57:00,1.43873,1.43873,1.43839,1.43853,43900000.0
2007-09-07 12:58:00,1.43838,1.43845,1.43804,1.43807,34700000.0
2007-09-07 12:59:00,1.43762,1.43826,1.43757,1.43757,60200002.0
2007-09-07 13:00:00,1.43754,1.43768,1.43495,1.43524,40000000.0
2007-09-07 13:01:00,1.43572,1.43622,1.43555,1.43555,35200000.0
2007-09-07 13:02:00,1.43595,1.4364,1.43538,1.4364,49000001.0
2007-09-07 13:03:00,1.43647,1.4365,1.43607,1.43637,26000000.0
2007-09-07 13:04:00,1.43616,1.43714,1.43611,1.4371,38300000.0
2007-09-07 13:05:00,1.43692,1.43733,1.43682,1.43697,55900000.0
2007-09-07 13:06:00,1.43667,1.43706,1.43663,1.43706,31800000.0
2007-09-07 13:07:00,1.43787,1.43787,1.4373,1.4373,52000000.0
2007-09-07 13:08:00,1.43731,1.43787,1.43731,1.43787,37200000.0
2007-09-07 13:09:00,1.43791,1.43791,1.4374,1.4375,36100000.0
2007-09-07 13:10:00,1.43776,1.43873,1.43776,1.43873,51000000.0
2007-09-07 13:11:00,1.43872,1.43872,1.43805,1.43805,35800000.0
2007-09-07 13:12:00,1.43789,1.43811,1.43776,1.43806,29800000.0
2007-09-07 13:13:00,1.43812,1.43819,1.43772,1.43786,40000000.0
2007-09-07 13:14:00,1.43769,1.43778,1.43742,1.4376,52900000.0
2007-09-07 13:15:00,1.43748,1.43765,1.4374,1.43753,46500000.0
2007-09-07 13:16:00,1.43758,1.43796,1.43756,1.43756,53200000.0
2007-09-07 13:17:00,1.43703,1.43762,1.43703,1.43737,47500000.0
2007-09-07 13:18:00,1.4375,1.4375,1.4373,1.43749,57500001.0
2007-09-07 13:19:00,1.43755,1.43786,1.43755,1.43773,29100000.0
2007-09-07 13:20:00,1.43777,1.43789,1.4373,1.4377,37600000.0
2007-09-07 13:21:00,1.43794,1.43806,1.43774,1.43797,30000000.0
2007-09-07 13:22:00,1.43801,1.43811,1.43786,1.43811,26800000.0
2007-09-07 13:23:00,1.43758,1.43814,1.43758,1.43812,42200000.0
2007-09-07 13:24:00,1.4381,1.43825,1.43797,1.43825,26800000.0
2007-09-07 13:25:00,1.4383,1.43833,1.43798,1.43804,29100000.0
2007-09-07 13:26:00,1.43799,1.43814,1.43792,1.43803,24400000.0
2007-09-07 13:27:00,1.43809,1.4381,1.4378,1.43806,31300000.0
2007-09-07 13:28:00,1.43793,1.43809,1.43762,1.43762,32400000.0
2007-09-07 13:29:00,1.438,1.43807,1.43748,1.43794,45600000.0
2007-09-07 13:30:00,1.4379,1.43803,1.43779,1.43785,58800001.0
2007-09-07 13:31:00,1.43797,1.43797,1.43742,1.43795,39200000.0
2007-09-07 13:32:00,1.438,1.43806,1.43775,1.43799,367900000.0
2007-09-07 13:33:00,1.43788,1.43797,1.43773,1.43783,580700000.0
2007-09-07 13:34:00,1.43771,1.43802,1.43763,1.43782,483900001.0
2007-09-07 13:35:00,1.43782,1.43806,1.43767,1.43806,514300005.0
2007-09-07 13:36:00,1.43807,1.43819,1.43793,1.43802,153900001.0
2007-09-07 13:37:00,1.43802,1.43834,1.43797,1.43834,572200002.0
2007-09-07 13:38:00,1.43827,1.43847,1.43825,1.43844,355600000.0
2007-09-07 13:39:00,1.43833,1.43835,1.43818,1.43835,184500001.0
2007-09-07 13:40:00,1.43878,1.43922,1.43878,1.43906,405200001.0
2007-09-07 13:41:00,1.43905,1.43919,1.43876,1.43905,326800000.0
2007-09-07 13:42:00,1.43929,1.43929,1.43881,1.43907,635400001.0
2007-09-07 13:43:00,1.43904,1.43944,1.43897,1.43925,234800002.0
2007-09-07 13:44:00,1.43956,1.43956,1.43906,1.43915,383300001.0
2007-09-07 13:45:00,1.43912,1.43926,1.43888,1.43888,244400000.0
2007-09-07 13:46:00,1.43881,1.43904,1.43881,1.43893,267500000.0
2007-09-07 13:47:00,1.43877,1.43908,1.43875,1.43891,260000000.0
2007-09-07 13:48:00,1.43894,1.43894,1.43863,1.43884,85300000.0
2007-09-07 13:49:00,1.43878,1.43898,1.4387,1.4389,276900000.0
2007-09-07 13:50:00,1.43903,1.43945,1.43903,1.43931,179200002.0
2007-09-07 13:51:00,1.43938,1.4401,1.43938,1.43971,405700001.0
2007-09-07 13:52:00,1.43976,1.44012,1.43963,1.44009,308500001.0
2007-09-07 13:53:00,1.44004,1.44004,1.43946,1.4398,361700003.0
2007-09-07 13:54:00,1.43979,1.44002,1.43962,1.43974,320500001.0
2007-09-07 13:55:00,1.43975,1.44007,1.43975,1.44007,337100000.0
2007-09-07 13:56:00,1.44008,1.44037,1.44002,1.44002,523600002.0
2007-09-07 13:57:00,1.44024,1.44028,1.44007,1.44007,303800001.0
2007-09-07 13:58:00,1.43979,1.43984,1.43949,1.43976,368000001.0
2007-09-07 13:59:00,1.43963,1.43963,1.43941,1.43953,269600000.0
2007-09-07 14:00:00,1.43921,1.43967,1.43904,1.43944,410400001.0
2007-09-07 14:01:00,1.43978,1.44,1.43956,1.43966,214700000.0
2007-09-07 14:02:00,1.4398,1.43998,1.43966,1.43985,311300000.0
2007-09-07 14:03:00,1.43991,1.44002,1.43961,1.43971,352100000.0
2007-09-07 14:04:00,1.43967,1.44015,1.43963,1.4399,301200000.0
2007-09-07 14:05:00,1.43977,1.43987,1.4394,1.4394,380300000.0
2007-09-07 14:06:00,1.43932,1.43972,1.43932,1.43957,469900002.0
2007-09-07 14:07:00,1.43947,1.43966,1.43906,1.43914,464000001.0
2007-09-07 14:08:00,1.43935,1.43942,1.43914,1.43942,331900000.0
2007-09-07 14:09:00,1.43947,1.43956,1.4394,1.43953,277600001.0
2007-09-07 14:10:00,1.43955,1.43968,1.43953,1.43963,238200000.0
2007-09-07 14:11:00,1.43956,1.43956,1.43915,1.43941,228400001.0
2007-09-07 14:12:00,1.43946,1.43965,1.43926,1.43944,501800002.0
2007-09-07 14:13:00,1.43943,1.43969,1.43932,1.43944,391000001.0
2007-09-07 14:14:00,1.43936,1.43972,1.4393,1.43959,493900001.0
2007-09-07 14:15:00,1.43967,1.43967,1.43921,1.43921,317100001.0
2007-09-07 14:16:00,1.43924,1.4394,1.43916,1.43922,131800001.0
2007-09-07 14:17:00,1.43924,1.43963,1.43922,1.43962,211900000.0
2007-09-07 14:18:00,1.43959,1.43983,1.43944,1.43983,250300002.0
2007-09-07 14:19:00,1.43966,1.43986,1.43936,1.43957,435500002.0
2007-09-07 14:20:00,1.4397,1.43972,1.43951,1.43961,260900000.0
2007-09-07 14:21:00,1.43962,1.43972,1.4393,1.43932,387800003.0
2007-09-07 14:22:00,1.43938,1.43968,1.43927,1.43927,502700004.0
2007-09-07 14:23:00,1.43929,1.43963,1.43919,1.43963,428900000.0
2007-09-07 14:24:00,1.43964,1.43991,1.43942,1.43985,378800001.0
2007-09-07 14:25:00,1.4398,1.4398,1.4394,1.43949,325900000.0
2007-09-07 14:26:00,1.43949,1.43984,1.4394,1.43962,411500001.0
2007-09-07 14:27:00,1.43964,1.43964,1.43917,1.43917,203200002.0
2007-09-07 14:28:00,1.4392,1.43946,1.43897,1.4394,592900000.0
2007-09-07 14:29:00,1.43944,1.43962,1.43883,1.4393,516500000.0
2007-09-07 14:30:00,1.43915,1.44202,1.43628,1.4412,634700003.0
2007-09-07 14:31:00,1.43993,1.44211,1.43993,1.44179,503300002.0
2007-09-07 14:32:00,1.44202,1.44402,1.44163,1.44361,335200000.0
2007-09-07 14:33:00,1.44357,1.4439,1.44301,1.44363,213300001.0
2007-09-07 14:34:00,1.44341,1.44394,1.44273,1.44304,150200001.0
2007-09-07 14:35:00,1.44292,1.44321,1.44249,1.4427,243000000.0
2007-09-07 14:36:00,1.44268,1.44269,1.44168,1.44193,250200000.0
2007-09-07 14:37:00,1.44209,1.44266,1.44209,1.44256,179100000.0
2007-09-07 14:38:00,1.4425,1.44273,1.44217,1.44237,208199999.0
2007-09-07 14:39:00,1.44242,1.44305,1.44166,1.44294,193600000.0
2007-09-07 14:40:00,1.44331,1.44418,1.44326,1.44407,274100001.0
2007-09-07 14:41:00,1.4442,1.44611,1.4442,1.4456,320700001.0
2007-09-07 14:42:00,1.44549,1.44622,1.44513,1.44622,131700001.0
2007-09-07 14:43:00,1.44639,1.44639,1.44538,1.44569,135800001.0
2007-09-07 14:44:00,1.44601,1.44606,1.44561,1.44597,404200003.0
2007-09-07 14:45:00,1.44608,1.44672,1.446,1.44645,396200001.0
2007-09-07 14:46:00,1.44646,1.4469,1.44598,1.44682,326100000.0
2007-09-07 14:47:00,1.4466,1.44681,1.4455,1.44636,304400000.0
2007-09-07 14:48:00,1.44601,1.44655,1.44579,1.44579,452800001.0
2007-09-07 14:49:00,1.44568,1.44622,1.44549,1.44605,153400000.0
2007-09-07 14:50:00,1.44586,1.44586,1.4449,1.44509,327100000.0
2007-09-07 14:51:00,1.44502,1.44537,1.44417,1.4447,168100000.0
2007-09-07 14:52:00,1.44453,1.44457,1.44383,1.44444,287300001.0
2007-09-07 14:53:00,1.44422,1.44445,1.44363,1.44376,342600001.0
2007-09-07 14:54:00,1.4436,1.4436,1.44277,1.44345,132100000.0
2007-09-07 14:55:00,1.44355,1.44442,1.44348,1.44348,204600000.0
2007-09-07 14:56:00,1.44344,1.44407,1.44322,1.44379,441500000.0
2007-09-07 14:57:00,1.44383,1.44398,1.44332,1.44338,351600000.0
2007-09-07 14:58:00,1.4434,1.44391,1.44312,1.44381,298400000.0
2007-09-07 14:59:00,1.44382,1.44414,1.4436,1.44385,254200000.0
2007-09-07 15:00:00,1.44379,1.44413,1.44361,1.44373,706100000.0
2007-09-07 15:01:00,1.44371,1.44409,1.44371,1.44402,340000000.0
2007-09-07 15:02:00,1.44399,1.44416,1.44356,1.44375,465000001.0
2007-09-07 15:03:00,1.44359,1.44406,1.44355,1.44402,404400002.0
2007-09-07 15:04:00,1.44404,1.44428,1.44385,1.44416,434500003.0
2007-09-07 15:05:00,1.44418,1.445,1.44418,1.44473,433500002.0
2007-09-07 15:06:00,1.44482,1.44558,1.44482,1.44517,376600000.0
2007-09-07 15:07:00,1.44524,1.44528,1.44473,1.44508,357800002.0
2007-09-07 15:08:00,1.44495,1.44514,1.4444,1.4444,442900000.0
2007-09-07 15:09:00,1.44438,1.4447,1.44431,1.44441,495700000.0
2007-09-07 15:10:00,1.44438,1.44467,1.44424,1.44453,503400001.0
2007-09-07 15:11:00,1.44458,1.44505,1.4444,1.44505,392900000.0
2007-09-07 15:12:00,1.44521,1.44603,1.44513,1.4458,378600000.0
2007-09-07 15:13:00,1.44603,1.44637,1.44603,1.4463,441200001.0
2007-09-07 15:14:00,1.44641,1.44696,1.44615,1.44696,482700001.0
2007-09-07 15:15:00,1.447,1.44739,1.44681,1.44693,370900000.0
2007-09-07 15:16:00,1.44681,1.44706,1.4461,1.44624,433100002.0
2007-09-07 15:17:00,1.4462,1.44656,1.44611,1.44611,361300000.0
2007-09-07 15:18:00,1.44613,1.44639,1.4459,1.446,233000001.0
2007-09-07 15:19:00,1.44592,1.44612,1.44562,1.44562,524900001.0
2007-09-07 15:20:00,1.4456,1.44571,1.4452,1.44568,513100001.0
2007-09-07 15:21:00,1.44588,1.44651,1.44588,1.44636,763700000.0
2007-09-07 15:22:00,1.44637,1.44672,1.44631,1.44647,566900000.0
2007-09-07 15:23:00,1.44644,1.44691,1.44644,1.44675,421500001.0
2007-09-07 15:24:00,1.44698,1.44701,1.44633,1.44634,577100001.0
2007-09-07 15:25:00,1.44626,1.4466,1.44611,1.44611,654699999.0
2007-09-07 15:26:00,1.44608,1.44655,1.44586,1.44655,734800001.0
2007-09-07 15:27:00,1.44692,1.44754,1.44692,1.4474,635800001.0
2007-09-07 15:28:00,1.4475,1.44774,1.44721,1.44725,676800002.0
2007-09-07 15:29:00,1.44723,1.44759,1.44714,1.44744,595300002.0
2007-09-07 15:30:00,1.44744,1.44796,1.44713,1.44796,711400001.0
2007-09-07 15:31:00,1.44813,1.44872,1.44804,1.44864,572000002.0
2007-09-07 15:32:00,1.44892,1.44953,1.44883,1.44917,502600003.0
2007-09-07 15:33:00,1.44929,1.44982,1.44878,1.44889,483500002.0
2007-09-07 15:34:00,1.44891,1.44914,1.44865,1.4489,421100001.0
2007-09-07 15:35:00,1.44883,1.44883,1.44822,1.44822,520900000.0
2007-09-07 15:36:00,1.44838,1.44911,1.44838,1.44889,347700000.0
2007-09-07 15:37:00,1.44896,1.44925,1.44859,1.44925,307100004.0
2007-09-07 15:38:00,1.44949,1.45015,1.44939,1.44985,424100002.0
2007-09-07 15:39:00,1.44995,1.45045,1.44951,1.45027,404300000.0
2007-09-07 15:40:00,1.45055,1.45127,1.45055,1.45117,423200000.0
2007-09-07 15:41:00,1.45116,1.45116,1.45055,1.45055,267900000.0
2007-09-07 15:42:00,1.45034,1.45041,1.44966,1.44991,224900001.0
2007-09-07 15:43:00,1.44975,1.44986,1.44896,1.44916,395200001.0
2007-09-07 15:44:00,1.44925,1.44943,1.44874,1.44896,341500002.0
2007-09-07 15:45:00,1.44913,1.44933,1.4488,1.44918,598800000.0
2007-09-07 15:46:00,1.44914,1.44945,1.44881,1.44935,554700000.0
2007-09-07 15:47:00,1.44926,1.44934,1.44847,1.44853,268600002.0
2007-09-07 15:48:00,1.44856,1.4488,1.44827,1.44842,265900002.0
2007-09-07 15:49:00,1.44846,1.44846,1.44759,1.44759,440200000.0
2007-09-07 15:50:00,1.44758,1.4479,1.44742,1.4476,435000000.0
2007-09-07 15:51:00,1.4476,1.44826,1.44746,1.44807,503800002.0
2007-09-07 15:52:00,1.44845,1.44845,1.44799,1.44813,317400001.0
2007-09-07 15:53:00,1.44821,1.44832,1.44794,1.44807,348900000.0
2007-09-07 15:54:00,1.44817,1.44838,1.44806,1.44825,403000001.0
2007-09-07 15:55:00,1.44819,1.4486,1.44819,1.44859,442400002.0
2007-09-07 15:56:00,1.44864,1.44885,1.44831,1.44858,378500000.0
2007-09-07 15:57:00,1.4484,1.44865,1.44837,1.4484,435900000.0
2007-09-07 15:58:00,1.44824,1.4483,1.44801,1.44813,449100000.0
2007-09-07 15:59:00,1.44839,1.44866,1.44836,1.44852,525800004.0
2007-09-07 16:00:00,1.44817,1.44836,1.44762,1.44807,436100000.0
2007-09-07 16:01:00,1.44814,1.44833,1.44792,1.44833,429700000.0
2007-09-07 16:02:00,1.44819,1.44832,1.44787,1.44828,500500000.0
2007-09-07 16:03:00,1.44813,1.44819,1.44759,1.44813,388300001.0
2007-09-07 16:04:00,1.44814,1.44825,1.44796,1.448,416000000.0
2007-09-07 16:05:00,1.44804,1.4482,1.44781,1.44784,355700001.0
2007-09-07 16:06:00,1.44772,1.44773,1.44738,1.44752,283000002.0
2007-09-07 16:07:00,1.44765,1.44784,1.44735,1.44735,217200000.0
2007-09-07 16:08:00,1.44739,1.44768,1.44738,1.4476,172900000.0
2007-09-07 16:09:00,1.44758,1.44758,1.44688,1.44738,331900000.0
2007-09-07 16:10:00,1.44728,1.44758,1.44714,1.44726,451900002.0
2007-09-07 16:11:00,1.44713,1.44764,1.44684,1.44755,535400000.0
2007-09-07 16:12:00,1.44776,1.44817,1.44771,1.44786,512200000.0
2007-09-07 16:13:00,1.44784,1.448,1.44769,1.4479,478800002.0
2007-09-07 16:14:00,1.44814,1.4484,1.44798,1.448,635600000.0
2007-09-07 16:15:00,1.44795,1.44813,1.44778,1.44784,709000001.0
2007-09-07 16:16:00,1.44779,1.44815,1.44777,1.44798,553300001.0
2007-09-07 16:17:00,1.44794,1.44844,1.44782,1.44833,617000002.0
2007-09-07 16:18:00,1.44837,1.44863,1.44809,1.44826,718400002.0
2007-09-07 16:19:00,1.44816,1.44837,1.44809,1.44837,717000001.0
2007-09-07 16:20:00,1.44831,1.44866,1.44826,1.44853,691000002.0
2007-09-07 16:21:00,1.44857,1.44863,1.44814,1.44814,547600001.0
2007-09-07 16:22:00,1.4482,1.44855,1.4482,1.44837,507200000.0
2007-09-07 16:23:00,1.44834,1.44843,1.44814,1.44814,450200000.0
2007-09-07 16:24:00,1.44827,1.44866,1.4482,1.44831,536700002.0
2007-09-07 16:25:00,1.44838,1.44866,1.44817,1.44844,604100002.0
2007-09-07 16:26:00,1.44849,1.44877,1.44841,1.44852,532800000.0
2007-09-07 16:27:00,1.44849,1.44872,1.44819,1.44837,416900000.0
2007-09-07 16:28:00,1.44836,1.44875,1.44829,1.44858,605200002.0
2007-09-07 16:29:00,1.44863,1.44896,1.44854,1.44896,440500001.0
2007-09-07 16:30:00,1.44897,1.44897,1.44833,1.44872,440100000.0
2007-09-07 16:31:00,1.44856,1.44893,1.44827,1.44838,372200003.0
2007-09-07 16:32:00,1.44834,1.44882,1.44834,1.44867,575700002.0
2007-09-07 16:33:00,1.44876,1.44877,1.44834,1.44851,483700000.0
2007-09-07 16:34:00,1.44856,1.4489,1.44854,1.44889,456000001.0
2007-09-07 16:35:00,1.44881,1.44893,1.44844,1.44852,442100000.0
2007-09-07 16:36:00,1.44845,1.44845,1.44808,1.44825,489200000.0
2007-09-07 16:37:00,1.44827,1.44836,1.44778,1.44778,665300002.0
2007-09-07 16:38:00,1.44786,1.44839,1.44786,1.44835,581900000.0
2007-09-07 16:39:00,1.44828,1.44848,1.448,1.44811,576100001.0
2007-09-07 16:40:00,1.44808,1.44838,1.44805,1.44824,349200000.0
2007-09-07 16:41:00,1.44831,1.44831,1.44775,1.44775,434900001.0
2007-09-07 16:42:00,1.44779,1.4482,1.44766,1.44799,458000000.0
2007-09-07 16:43:00,1.44813,1.44822,1.44781,1.44807,494000003.0
2007-09-07 16:44:00,1.44807,1.4482,1.44765,1.44771,515100000.0
2007-09-07 16:45:00,1.4477,1.44786,1.44747,1.4475,522200000.0
2007-09-07 16:46:00,1.44736,1.44739,1.44709,1.44729,367500001.0
2007-09-07 16:47:00,1.44727,1.44731,1.44685,1.44705,489200000.0
2007-09-07 16:48:00,1.44702,1.44721,1.4468,1.447,569700000.0
2007-09-07 16:49:00,1.44726,1.44743,1.44715,1.44731,474400001.0
2007-09-07 16:50:00,1.44719,1.4474,1.44717,1.4472,468900001.0
2007-09-07 16:51:00,1.44738,1.44793,1.44738,1.44787,297300000.0
2007-09-07 16:52:00,1.44777,1.44795,1.44759,1.44759,240800001.0
2007-09-07 16:53:00,1.44765,1.44794,1.44735,1.4479,651600001.0
2007-09-07 16:54:00,1.44781,1.44787,1.44749,1.44754,507400001.0
2007-09-07 16:55:00,1.44742,1.44786,1.44729,1.44762,559600000.0
2007-09-07 16:56:00,1.4476,1.44769,1.44744,1.44754,263200001.0
2007-09-07 16:57:00,1.44745,1.44787,1.44729,1.44776,507000000.0
2007-09-07 16:58:00,1.44789,1.4482,1.44772,1.44772,578800001.0
2007-09-07 16:59:00,1.44755,1.44755,1.44649,1.44653,537100001.0
2007-09-07 17:00:00,1.44639,1.44718,1.44639,1.44696,753700000.0
2007-09-07 17:01:00,1.4471,1.4474,1.44683,1.4474,412700000.0
2007-09-07 17:02:00,1.4474,1.44773,1.44718,1.44771,369600001.0
2007-09-07 17:03:00,1.4477,1.44833,1.4477,1.44812,491100002.0
2007-09-07 17:04:00,1.44802,1.44817,1.44775,1.44792,405000000.0
2007-09-07 17:05:00,1.44776,1.44776,1.44731,1.4474,425000000.0
2007-09-07 17:06:00,1.44729,1.44745,1.44722,1.44744,387300002.0
2007-09-07 17:07:00,1.44754,1.44786,1.44754,1.44776,329500002.0
2007-09-07 17:08:00,1.44786,1.44796,1.44753,1.44763,498099999.0
2007-09-07 17:09:00,1.44804,1.44851,1.448,1.44841,519300001.0
2007-09-07 17:10:00,1.44897,1.44951,1.4489,1.4492,411000001.0
2007-09-07 17:11:00,1.44932,1.44994,1.44926,1.4499,487000001.0
2007-09-07 17:12:00,1.4499,1.44997,1.44954,1.44987,386200000.0
2007-09-07 17:13:00,1.44993,1.44999,1.44958,1.44996,305800000.0
2007-09-07 17:14:00,1.44994,1.45028,1.44987,1.44995,639200003.0
2007-09-07 17:15:00,1.4499,1.45063,1.44984,1.45051,605800000.0
2007-09-07 17:16:00,1.45056,1.45112,1.45056,1.45094,464200000.0
2007-09-07 17:17:00,1.45096,1.45121,1.45075,1.45081,448200001.0
2007-09-07 17:18:00,1.4509,1.45113,1.45069,1.45109,693300001.0
2007-09-07 17:19:00,1.45114,1.4516,1.45102,1.45148,360200001.0
2007-09-07 17:20:00,1.4517,1.4517,1.45112,1.4514,392400001.0
2007-09-07 17:21:00,1.4514,1.45286,1.4514,1.45271,393800001.0
2007-09-07 17:22:00,1.45278,1.45287,1.45245,1.45278,485000000.0
2007-09-07 17:23:00,1.45278,1.45301,1.45248,1.45254,504900000.0
2007-09-07 17:24:00,1.45253,1.45285,1.45229,1.45236,479100000.0
2007-09-07 17:25:00,1.45228,1.4526,1.4522,1.45221,406500001.0
2007-09-07 17:26:00,1.45237,1.45347,1.45237,1.45347,454100001.0
2007-09-07 17:27:00,1.45327,1.45422,1.45325,1.45409,604600001.0
2007-09-07 17:28:00,1.45413,1.45439,1.45384,1.45396,504300002.0
2007-09-07 17:29:00,1.45402,1.45461,1.45402,1.45416,779300001.0
2007-09-07 17:30:00,1.45431,1.45525,1.45427,1.45458,547800000.0
2007-09-07 17:31:00,1.45447,1.45489,1.45431,1.45447,594700001.0
2007-09-07 17:32:00,1.45433,1.45436,1.45371,1.45371,496200000.0
2007-09-07 17:33:00,1.45373,1.4538,1.45343,1.45352,584400002.0
2007-09-07 17:34:00,1.45356,1.45364,1.45274,1.45285,398100000.0
2007-09-07 17:35:00,1.45275,1.45308,1.45264,1.45267,382500000.0
2007-09-07 17:36:00,1.45259,1.45317,1.45228,1.45228,443500000.0
2007-09-07 17:37:00,1.45222,1.45254,1.45187,1.45214,398800000.0
2007-09-07 17:38:00,1.45207,1.45211,1.45188,1.45202,449600001.0
2007-09-07 17:39:00,1.45224,1.45237,1.4519,1.45205,502500000.0
2007-09-07 17:40:00,1.45192,1.45233,1.45167,1.45233,329700000.0
2007-09-07 17:41:00,1.45238,1.45241,1.4521,1.45226,410900000.0
2007-09-07 17:42:00,1.45222,1.45317,1.45222,1.45288,314600000.0
2007-09-07 17:43:00,1.45301,1.45312,1.45265,1.45312,403900001.0
2007-09-07 17:44:00,1.45311,1.45313,1.45281,1.45282,392600000.0
2007-09-07 17:45:00,1.45244,1.45256,1.45207,1.45231,584200003.0
2007-09-07 17:46:00,1.45228,1.45244,1.45201,1.45205,482400000.0
2007-09-07 17:47:00,1.45197,1.45201,1.45168,1.45173,480700001.0
2007-09-07 17:48:00,1.45149,1.45149,1.45093,1.45114,412100001.0
2007-09-07 17:49:00,1.45121,1.45144,1.45115,1.45141,386800000.0
2007-09-07 17:50:00,1.45138,1.4516,1.45115,1.45136,480000000.0
2007-09-07 17:51:00,1.45137,1.45157,1.45131,1.45141,603299999.0
2007-09-07 17:52:00,1.4515,1.45199,1.4515,1.45193,622400003.0
2007-09-07 17:53:00,1.452,1.45226,1.45184,1.45194,526900001.0
2007-09-07 17:54:00,1.452,1.4522,1.45191,1.45204,387900001.0
2007-09-07 17:55:00,1.45216,1.45274,1.45211,1.45232,432300000.0
2007-09-07 17:56:00,1.45239,1.45259,1.45218,1.45236,435000000.0
2007-09-07 17:57:00,1.4526,1.45273,1.45235,1.45248,553900000.0
2007-09-07 17:58:00,1.45238,1.45251,1.45191,1.45211,693300001.0
2007-09-07 17:59:00,1.45203,1.45231,1.45177,1.4521,261300001.0
2007-09-07 18:00:00,1.45182,1.45199,1.45139,1.45198,591300000.0
2007-09-07 18:01:00,1.45192,1.45245,1.45182,1.45245,863600002.0
2007-09-07 18:02:00,1.45244,1.45261,1.45227,1.4523,609700001.0
2007-09-07 18:03:00,1.45236,1.45309,1.45197,1.45247,428600002.0
2007-09-07 18:04:00,1.45272,1.45349,1.45259,1.4533,597600001.0
2007-09-07 18:05:00,1.45338,1.45442,1.45307,1.45433,580500002.0
2007-09-07 18:06:00,1.45451,1.45451,1.45408,1.4542,321600000.0
2007-09-07 18:07:00,1.45425,1.4543,1.45394,1.45425,461600000.0
2007-09-07 18:08:00,1.45427,1.45442,1.45409,1.45419,463700001.0
2007-09-07 18:09:00,1.45417,1.45427,1.4539,1.4539,467900001.0
2007-09-07 18:10:00,1.45379,1.45397,1.45368,1.45382,566200001.0
2007-09-07 18:11:00,1.45355,1.4537,1.45346,1.45364,315600000.0
2007-09-07 18:12:00,1.45355,1.45365,1.45346,1.45365,444900000.0
2007-09-07 18:13:00,1.45359,1.45368,1.4535,1.45352,363800001.0
2007-09-07 18:14:00,1.45359,1.45368,1.45341,1.45349,500000000.0
2007-09-07 18:15:00,1.45328,1.4536,1.45326,1.45332,485500001.0
2007-09-07 18:16:00,1.45316,1.45335,1.45311,1.45335,312100000.0
2007-09-07 18:17:00,1.45335,1.45352,1.45322,1.4533,500100002.0
2007-09-07 18:18:00,1.45318,1.45329,1.45306,1.45322,421500000.0
2007-09-07 18:19:00,1.45322,1.45334,1.45301,1.45317,405900000.0
2007-09-07 18:20:00,1.45325,1.45345,1.4531,1.45321,457900001.0
2007-09-07 18:21:00,1.45328,1.45381,1.45328,1.45368,381500000.0
2007-09-07 18:22:00,1.4538,1.45398,1.45354,1.45377,485900003.0
2007-09-07 18:23:00,1.45372,1.454,1.45369,1.45386,377700000.0
2007-09-07 18:24:00,1.45388,1.454,1.45378,1.45378,257000001.0
2007-09-07 18:25:00,1.45372,1.45376,1.45323,1.45334,430000001.0
2007-09-07 18:26:00,1.45333,1.45349,1.45317,1.45326,284800000.0
2007-09-07 18:27:00,1.45336,1.45338,1.45311,1.45322,458800001.0
2007-09-07 18:28:00,1.4532,1.45351,1.45317,1.45328,365000001.0
2007-09-07 18:29:00,1.45336,1.45346,1.45297,1.45325,685500001.0
2007-09-07 18:30:00,1.45324,1.45324,1.45245,1.45249,530400001.0
2007-09-07 18:31:00,1.4525,1.45254,1.452,1.45216,518600003.0
2007-09-07 18:32:00,1.45216,1.45255,1.45213,1.45223,426600001.0
2007-09-07 18:33:00,1.45232,1.45244,1.45224,1.45232,567500001.0
2007-09-07 18:34:00,1.45231,1.45241,1.45218,1.45224,422699998.0
2007-09-07 18:35:00,1.45205,1.4526,1.45205,1.45247,343600000.0
2007-09-07 18:36:00,1.45241,1.45241,1.45187,1.45216,367900000.0
2007-09-07 18:37:00,1.45218,1.45232,1.45193,1.45224,378200000.0
2007-09-07 18:38:00,1.45223,1.45223,1.45201,1.45212,263000000.0
2007-09-07 18:39:00,1.45193,1.45222,1.45192,1.45206,239800000.0
2007-09-07 18:40:00,1.45197,1.45222,1.45181,1.45182,451700000.0
2007-09-07 18:41:00,1.45179,1.45194,1.45175,1.45177,219400000.0
2007-09-07 18:42:00,1.45183,1.45203,1.4516,1.45184,542000001.0
2007-09-07 18:43:00,1.4518,1.45193,1.45154,1.45185,490800004.0
2007-09-07 18:44:00,1.45186,1.45186,1.45146,1.45169,504600000.0
2007-09-07 18:45:00,1.45176,1.45205,1.45173,1.45187,288500001.0
2007-09-07 18:46:00,1.45185,1.45212,1.45167,1.4518,458400000.0
2007-09-07 18:47:00,1.45174,1.45191,1.45135,1.45143,491800001.0
2007-09-07 18:48:00,1.45133,1.45145,1.45112,1.4513,569900001.0
2007-09-07 18:49:00,1.45111,1.45133,1.45083,1.45101,379400001.0
2007-09-07 18:50:00,1.45086,1.45121,1.45079,1.45106,315400002.0
2007-09-07 18:51:00,1.45103,1.45112,1.45094,1.45111,247800000.0
2007-09-07 18:52:00,1.45115,1.45131,1.45105,1.45126,321700001.0
2007-09-07 18:53:00,1.45113,1.45129,1.45074,1.4508,575000001.0
2007-09-07 18:54:00,1.45127,1.4517,1.45126,1.45154,554800003.0
2007-09-07 18:55:00,1.45173,1.45185,1.4515,1.45164,656900002.0
2007-09-07 18:56:00,1.45145,1.45157,1.45132,1.45137,599900001.0
2007-09-07 18:57:00,1.45139,1.45179,1.45138,1.45163,741600003.0
2007-09-07 18:58:00,1.45176,1.45194,1.45161,1.45174,387500000.0
2007-09-07 18:59:00,1.45169,1.45175,1.45128,1.45128,530500001.0
2007-09-07 19:00:00,1.4513,1.45153,1.45119,1.45145,274800000.0
2007-09-07 19:01:00,1.45145,1.45159,1.4512,1.45127,503400003.0
2007-09-07 19:02:00,1.45137,1.45161,1.45116,1.45126,513400000.0
2007-09-07 19:03:00,1.45122,1.45157,1.45106,1.45128,532000002.0
2007-09-07 19:04:00,1.45136,1.45162,1.45129,1.45135,619600000.0
2007-09-07 19:05:00,1.45131,1.45164,1.45126,1.4516,749900003.0
2007-09-07 19:06:00,1.45158,1.45194,1.45115,1.45121,561000000.0
2007-09-07 19:07:00,1.45115,1.45153,1.45115,1.45153,564100000.0
2007-09-07 19:08:00,1.45139,1.45171,1.45123,1.45138,566400001.0
2007-09-07 19:09:00,1.4512,1.45133,1.45083,1.45108,432500000.0
2007-09-07 19:10:00,1.45086,1.4512,1.45085,1.45085,482800000.0
2007-09-07 19:11:00,1.45081,1.45099,1.45049,1.45058,416200001.0
2007-09-07 19:12:00,1.45057,1.45097,1.45057,1.45085,504200000.0
2007-09-07 19:13:00,1.45081,1.45106,1.45067,1.45078,704100000.0
2007-09-07 19:14:00,1.45066,1.45096,1.45053,1.45082,614300001.0
2007-09-07 19:15:00,1.45051,1.45068,1.45036,1.45039,483899999.0
2007-09-07 19:16:00,1.45039,1.45069,1.45039,1.45063,350400002.0
2007-09-07 19:17:00,1.45066,1.45102,1.45066,1.45081,429200000.0
2007-09-07 19:18:00,1.4509,1.45092,1.45054,1.45062,497600000.0
2007-09-07 19:19:00,1.4506,1.45104,1.4506,1.4508,387700000.0
2007-09-07 19:20:00,1.45093,1.45103,1.45068,1.45102,553800001.0
2007-09-07 19:21:00,1.4511,1.45126,1.45096,1.45109,297900000.0
2007-09-07 19:22:00,1.45082,1.45119,1.45082,1.45112,362200001.0
2007-09-07 19:23:00,1.45098,1.45119,1.4507,1.4507,394200001.0
2007-09-07 19:24:00,1.45072,1.45083,1.45044,1.4507,546600001.0
2007-09-07 19:25:00,1.45072,1.45094,1.45065,1.45082,651600000.0
2007-09-07 19:26:00,1.45083,1.45094,1.4507,1.45075,192500000.0
2007-09-07 19:27:00,1.45091,1.45106,1.45085,1.45091,263000001.0
2007-09-07 19:28:00,1.45087,1.45111,1.45081,1.45095,290900000.0
2007-09-07 19:29:00,1.45073,1.45073,1.45052,1.45059,489000001.0
2007-09-07 19:30:00,1.45064,1.45091,1.45059,1.45068,425500000.0
2007-09-07 19:31:00,1.45076,1.45094,1.45059,1.45071,517500000.0
2007-09-07 19:32:00,1.45058,1.45086,1.45048,1.45064,378300000.0
2007-09-07 19:33:00,1.45056,1.45056,1.4499,1.4499,285000000.0
2007-09-07 19:34:00,1.4498,1.44998,1.44969,1.44984,623400001.0
2007-09-07 19:35:00,1.44973,1.44995,1.44952,1.44956,436300001.0
2007-09-07 19:36:00,1.44954,1.44985,1.44945,1.44968,252000001.0
2007-09-07 19:37:00,1.44967,1.44985,1.44962,1.44979,357700000.0
2007-09-07 19:38:00,1.44978,1.44994,1.4496,1.44966,452000000.0
2007-09-07 19:39:00,1.44967,1.45001,1.44915,1.44986,303000000.0
2007-09-07 19:40:00,1.4501,1.45023,1.45001,1.45008,313000001.0
2007-09-07 19:41:00,1.45,1.45,1.44963,1.44966,162100000.0
2007-09-07 19:42:00,1.44975,1.45012,1.44975,1.45012,286100001.0
2007-09-07 19:43:00,1.45013,1.45033,1.44976,1.45033,344700000.0
2007-09-07 19:44:00,1.45031,1.45031,1.44986,1.45009,301200001.0
2007-09-07 19:45:00,1.45015,1.45028,1.45014,1.45024,103200000.0
2007-09-07 19:46:00,1.45025,1.45041,1.45009,1.45017,213300000.0
2007-09-07 19:47:00,1.45018,1.45034,1.44999,1.4502,386700002.0
2007-09-07 19:48:00,1.45019,1.45064,1.45006,1.45064,213200001.0
2007-09-07 19:49:00,1.45059,1.45072,1.45032,1.45053,557300001.0
2007-09-07 19:50:00,1.45056,1.45082,1.45051,1.4508,457900002.0
2007-09-07 19:51:00,1.45075,1.45083,1.45065,1.45072,431000001.0
2007-09-07 19:52:00,1.45057,1.45074,1.45051,1.45059,461600000.0
2007-09-07 19:53:00,1.45063,1.45082,1.45045,1.4507,757000005.0
2007-09-07 19:54:00,1.45023,1.45023,1.44986,1.44998,290000000.0
2007-09-07 19:55:00,1.45015,1.45026,1.44994,1.45012,393000000.0
2007-09-07 19:56:00,1.45009,1.45042,1.45006,1.45027,489200001.0
2007-09-07 19:57:00,1.45032,1.45047,1.45027,1.45033,337400001.0
2007-09-07 19:58:00,1.45038,1.45078,1.45026,1.45036,553300000.0
2007-09-07 19:59:00,1.45074,1.45113,1.45065,1.45113,388000002.0
2007-09-07 20:00:00,1.45105,1.45107,1.45085,1.45092,394000000.0
2007-09-07 20:01:00,1.45082,1.45145,1.45078,1.45145,663800002.0
2007-09-07 20:02:00,1.45149,1.45164,1.45134,1.45153,549300001.0
2007-09-07 20:03:00,1.45146,1.45146,1.45094,1.45094,649400002.0
2007-09-07 20:04:00,1.45078,1.45102,1.45078,1.45096,357400000.0
2007-09-07 20:05:00,1.45106,1.45126,1.451,1.45111,331200000.0
2007-09-07 20:06:00,1.45114,1.45137,1.45101,1.45123,556200002.0
2007-09-07 20:07:00,1.45105,1.45117,1.4507,1.45089,450400002.0
2007-09-07 20:08:00,1.45091,1.45102,1.45069,1.45102,602400002.0
2007-09-07 20:09:00,1.4509,1.45101,1.45066,1.4507,618300001.0
2007-09-07 20:10:00,1.45075,1.45103,1.45066,1.45086,574300001.0
2007-09-07 20:11:00,1.45074,1.45119,1.4507,1.45106,699200001.0
2007-09-07 20:12:00,1.45112,1.45184,1.45112,1.45146,622300000.0
2007-09-07 20:13:00,1.45119,1.45125,1.45075,1.45075,452800002.0
2007-09-07 20:14:00,1.45059,1.45075,1.45052,1.45075,408400000.0
2007-09-07 20:15:00,1.45068,1.45076,1.45053,1.45072,365700001.0
2007-09-07 20:16:00,1.45072,1.45077,1.45055,1.45066,214300000.0
2007-09-07 20:17:00,1.45074,1.45104,1.45073,1.45076,292000000.0
2007-09-07 20:18:00,1.45083,1.45095,1.45067,1.45073,631100001.0
2007-09-07 20:19:00,1.4509,1.45122,1.45077,1.45083,394500001.0
2007-09-07 20:20:00,1.45088,1.45088,1.45064,1.45085,390800003.0
2007-09-07 20:21:00,1.45086,1.45096,1.4508,1.45089,24200000.0
2007-09-07 20:22:00,1.45088,1.45117,1.45084,1.45103,201400001.0
2007-09-07 20:23:00,1.4511,1.45133,1.4509,1.45109,363400000.0
2007-09-07 20:24:00,1.45123,1.45137,1.4511,1.45122,268200000.0
2007-09-07 20:25:00,1.45116,1.4513,1.45107,1.45112,273600000.0
2007-09-07 20:26:00,1.45112,1.45129,1.45105,1.45118,354500001.0
2007-09-07 20:27:00,1.45122,1.45143,1.45115,1.45115,447600000.0
2007-09-07 20:28:00,1.4513,1.45143,1.45107,1.45116,332900001.0
2007-09-07 20:29:00,1.45119,1.45131,1.45099,1.45102,571300002.0
2007-09-07 20:30:00,1.45095,1.45122,1.45071,1.45073,211300001.0
2007-09-07 20:31:00,1.45073,1.45099,1.45069,1.45097,282000000.0
2007-09-07 20:32:00,1.45103,1.45121,1.45083,1.45089,163200000.0
2007-09-07 20:33:00,1.45088,1.45106,1.45073,1.45086,322800002.0
2007-09-07 20:34:00,1.45077,1.45117,1.45071,1.45094,380700002.0
2007-09-07 20:35:00,1.4508,1.45082,1.45045,1.45069,288000000.0
2007-09-07 20:36:00,1.45081,1.45103,1.45053,1.45086,456500000.0
2007-09-07 20:37:00,1.4508,1.45102,1.45072,1.45098,309000001.0
2007-09-07 20:38:00,1.45082,1.451,1.45058,1.45058,248200000.0
2007-09-07 20:39:00,1.45084,1.45124,1.45071,1.45091,454800001.0
2007-09-07 20:40:00,1.45079,1.45108,1.4507,1.45091,343200000.0
2007-09-07 20:41:00,1.45105,1.45126,1.45091,1.45091,456700003.0
2007-09-07 20:42:00,1.45098,1.4512,1.45091,1.4512,241300000.0
2007-09-07 20:43:00,1.45126,1.45126,1.4511,1.45116,208100002.0
2007-09-07 20:44:00,1.45154,1.45167,1.45119,1.45119,235200001.0
2007-09-07 20:45:00,1.45147,1.4515,1.45122,1.45141,493300000.0
2007-09-07 20:46:00,1.45148,1.45161,1.45138,1.45148,317000002.0
2007-09-07 20:47:00,1.45149,1.45155,1.45121,1.45144,254000000.0
2007-09-07 20:48:00,1.45149,1.45156,1.45144,1.45149,375700001.0
2007-09-07 20:49:00,1.45144,1.45151,1.45129,1.45132,453500001.0
2007-09-07 20:50:00,1.4513,1.4514,1.45118,1.45118,216900000.0
2007-09-07 20:51:00,1.45121,1.45138,1.45111,1.45138,302300000.0
2007-09-07 20:52:00,1.45146,1.4518,1.45146,1.4518,197300000.0
2007-09-07 20:53:00,1.45175,1.45187,1.45164,1.4518,175600000.0
2007-09-07 20:54:00,1.45172,1.45182,1.45156,1.45179,115500000.0
2007-09-07 20:55:00,1.45166,1.45178,1.45124,1.45124,296300000.0
2007-09-07 20:56:00,1.45125,1.45153,1.45115,1.45142,145000000.0
2007-09-07 20:57:00,1.45155,1.45195,1.45141,1.45184,447700000.0
2007-09-07 20:58:00,1.45208,1.4523,1.45196,1.45218,301000001.0
2007-09-07 20:59:00,1.45214,1.45236,1.45206,1.45236,149800000.0
2007-09-07 21:00:00,1.45222,1.45248,1.45146,1.45183,292000000.0
2007-09-07 21:01:00,1.45187,1.45209,1.4518,1.45206,218200001.0
2007-09-07 21:02:00,1.4522,1.4522,1.45193,1.45204,45400000.0
2007-09-07 21:03:00,1.45211,1.45222,1.45204,1.45216,29200000.0
2007-09-07 21:04:00,1.45209,1.45215,1.4519,1.45197,376300001.0
2007-09-07 21:05:00,1.45195,1.45235,1.45171,1.45219,462200000.0
2007-09-07 21:06:00,1.45204,1.45223,1.4519,1.4519,232900000.0
2007-09-07 21:07:00,1.45194,1.45211,1.45187,1.45211,230200001.0
2007-09-07 21:08:00,1.45205,1.45235,1.45196,1.45196,397399999.0
2007-09-07 21:09:00,1.45184,1.45215,1.45184,1.45197,34800000.0
2007-09-07 21:10:00,1.45195,1.45217,1.45187,1.45203,221200000.0
2007-09-07 21:11:00,1.45221,1.45251,1.45217,1.45217,30600000.0
2007-09-07 21:12:00,1.45225,1.45243,1.45222,1.45233,234800001.0
2007-09-07 21:13:00,1.45227,1.45238,1.45224,1.45237,211000000.0
2007-09-07 21:14:00,1.45247,1.45249,1.45235,1.45245,208000000.0
2007-09-07 21:15:00,1.45235,1.45245,1.45224,1.45237,326700000.0
2007-09-07 21:16:00,1.4524,1.45253,1.45234,1.45238,125500000.0
2007-09-07 21:17:00,1.4524,1.4525,1.45226,1.45243,264700000.0
2007-09-07 21:18:00,1.45244,1.45244,1.45217,1.45217,176600001.0
2007-09-07 21:19:00,1.45216,1.45234,1.45208,1.45216,111000000.0
2007-09-07 21:20:00,1.45211,1.45211,1.45199,1.45199,50000000.0
2007-09-07 21:21:00,1.45197,1.45214,1.45191,1.45193,109600000.0
2007-09-07 21:22:00,1.45187,1.45193,1.45182,1.45185,203200001.0
2007-09-07 21:23:00,1.45178,1.45189,1.45165,1.45165,66000000.0
2007-09-07 21:24:00,1.45155,1.4519,1.45137,1.45137,138900000.0
2007-09-07 21:25:00,1.45145,1.45155,1.45121,1.45138,223199999.0
2007-09-07 21:26:00,1.45143,1.45217,1.45143,1.45195,263400001.0
2007-09-07 21:27:00,1.45192,1.45224,1.45185,1.45224,167200001.0
2007-09-07 21:28:00,1.45225,1.4523,1.45189,1.45208,108200000.0
2007-09-07 21:29:00,1.45201,1.45205,1.45185,1.4519,249800002.0
2007-09-07 21:30:00,1.452,1.45208,1.45194,1.45198,112100000.0
2007-09-07 21:31:00,1.452,1.45216,1.45185,1.452,341900000.0
2007-09-07 21:32:00,1.45204,1.45216,1.45202,1.45211,324200001.0
2007-09-07 21:33:00,1.45227,1.4524,1.45219,1.45225,304800002.0
2007-09-07 21:34:00,1.45225,1.45225,1.45212,1.45217,241100000.0
2007-09-07 21:35:00,1.45223,1.45246,1.4522,1.45226,356200002.0
2007-09-07 21:36:00,1.45246,1.4526,1.45238,1.45251,274500000.0
2007-09-07 21:37:00,1.45263,1.45293,1.45258,1.45267,265200000.0
2007-09-07 21:38:00,1.45267,1.45285,1.45253,1.45261,216600000.0
2007-09-07 21:39:00,1.45259,1.45287,1.45256,1.45263,287300001.0
2007-09-07 21:40:00,1.45263,1.45264,1.45248,1.45248,163900000.0
2007-09-07 21:41:00,1.45252,1.45276,1.45247,1.45248,237100000.0
2007-09-07 21:42:00,1.45238,1.45262,1.45236,1.45238,205500000.0
2007-09-07 21:43:00,1.45251,1.45266,1.45246,1.45256,182400001.0
2007-09-07 21:44:00,1.45261,1.45274,1.45257,1.45267,239200000.0
2007-09-07 21:45:00,1.45261,1.45287,1.4525,1.45274,393300002.0
2007-09-07 21:46:00,1.45281,1.45309,1.45275,1.4529,374500001.0
2007-09-07 21:47:00,1.45287,1.45319,1.45281,1.45286,254200000.0
2007-09-07 21:48:00,1.45261,1.45275,1.45249,1.45256,401500000.0
2007-09-07 21:49:00,1.45254,1.45281,1.45245,1.45245,283100000.0
2007-09-07 21:50:00,1.45237,1.45269,1.45221,1.45221,422600001.0
2007-09-07 21:51:00,1.45233,1.45254,1.45224,1.45227,464500001.0
2007-09-07 21:52:00,1.45228,1.45248,1.45214,1.45232,322000000.0
2007-09-07 21:53:00,1.45225,1.4523,1.45212,1.4522,90600002.0
2007-09-07 21:54:00,1.45199,1.45206,1.45176,1.45176,454900003.0
2007-09-07 21:55:00,1.45151,1.45153,1.45123,1.45124,114800000.0
2007-09-07 21:56:00,1.45134,1.45146,1.45114,1.45128,26800000.0
2007-09-07 21:57:00,1.45124,1.45137,1.45111,1.45113,276100000.0
2007-09-07 21:58:00,1.4511,1.45122,1.45101,1.45111,164200000.0
2007-09-07 21:59:00,1.4511,1.45123,1.45106,1.45123,223200000.0
2007-09-07 22:00:00,1.45128,1.4515,1.45128,1.45145,71400000.0
2007-09-07 22:01:00,1.45114,1.45132,1.45111,1.45125,123800000.0
2007-09-07 22:02:00,1.45113,1.45113,1.45083,1.45084,181100001.0
2007-09-07 22:03:00,1.45093,1.45123,1.45092,1.45106,120400000.0
2007-09-07 22:04:00,1.45107,1.45136,1.45102,1.45103,223900000.0
2007-09-07 22:05:00,1.45129,1.45149,1.45111,1.45137,209300001.0
2007-09-07 22:06:00,1.45126,1.45179,1.45122,1.45152,88600000.0
2007-09-07 22:07:00,1.45155,1.45192,1.45147,1.45167,163500001.0
2007-09-07 22:08:00,1.45171,1.45192,1.45171,1.45179,159800002.0
2007-09-07 22:09:00,1.45175,1.45184,1.45133,1.45169,308400001.0
2007-09-07 22:10:00,1.45151,1.45194,1.45132,1.45193,200300000.0
2007-09-07 22:11:00,1.45186,1.45199,1.45154,1.45196,280100001.0
2007-09-07 22:12:00,1.45217,1.45224,1.45202,1.45215,160300000.0
2007-09-07 22:13:00,1.45206,1.4522,1.45201,1.45208,192000000.0
2007-09-07 22:14:00,1.45207,1.45227,1.45189,1.4519,147000000.0
2007-09-07 22:15:00,1.45178,1.45199,1.45178,1.45197,90800000.0
2007-09-07 22:16:00,1.45193,1.4522,1.45187,1.45215,111200002.0
2007-09-07 22:17:00,1.45213,1.4525,1.45211,1.4525,226300000.0
2007-09-07 22:18:00,1.45248,1.45268,1.45232,1.45234,102100000.0
2007-09-07 22:19:00,1.45224,1.45279,1.45224,1.45254,217500000.0
2007-09-07 22:20:00,1.45276,1.45288,1.45268,1.45286,145500000.0
2007-09-07 22:21:00,1.45287,1.45287,1.45262,1.45271,125100000.0
2007-09-07 22:22:00,1.45263,1.45269,1.45244,1.45244,153200000.0
2007-09-07 22:23:00,1.45243,1.45262,1.4523,1.45231,194400000.0
2007-09-07 22:24:00,1.45237,1.4527,1.45225,1.45253,319700001.0
2007-09-07 22:25:00,1.45261,1.45284,1.45246,1.45252,269400001.0
2007-09-07 22:26:00,1.4526,1.45282,1.45259,1.45266,199600001.0
2007-09-07 22:27:00,1.45273,1.45276,1.45256,1.45263,145000001.0
2007-09-07 22:28:00,1.45245,1.45272,1.45234,1.45236,69600000.0
2007-09-07 22:29:00,1.4523,1.45261,1.45225,1.45241,218300000.0
2007-09-07 22:30:00,1.45235,1.4526,1.45222,1.4526,287099999.0
2007-09-07 22:31:00,1.45267,1.45281,1.45238,1.4525,248700000.0
2007-09-07 22:32:00,1.45257,1.4527,1.45216,1.4527,151000000.0
2007-09-07 22:33:00,1.45244,1.45244,1.45205,1.45243,99200000.0
2007-09-07 22:34:00,1.45245,1.4527,1.45228,1.45259,253100000.0
2007-09-07 22:35:00,1.45234,1.45237,1.45215,1.45226,154000000.0
2007-09-07 22:36:00,1.45232,1.45242,1.45217,1.45217,123300000.0
2007-09-07 22:37:00,1.45219,1.45233,1.45219,1.45233,267300001.0
2007-09-07 22:38:00,1.4524,1.45268,1.4523,1.45232,299000000.0
2007-09-07 22:39:00,1.45236,1.45244,1.45218,1.45224,215600000.0
2007-09-07 22:40:00,1.45232,1.45263,1.45214,1.45214,317700001.0
2007-09-07 22:41:00,1.4522,1.45239,1.45195,1.45223,233800000.0
2007-09-07 22:42:00,1.4523,1.4523,1.45192,1.45214,143400000.0
2007-09-07 22:43:00,1.45204,1.45219,1.45192,1.45203,163000000.0
2007-09-07 22:44:00,1.45194,1.452,1.45188,1.45188,221400001.0
2007-09-07 22:45:00,1.452,1.452,1.45162,1.45162,265100000.0
2007-09-07 22:46:00,1.45175,1.45194,1.45175,1.45176,131300000.0
2007-09-07 22:47:00,1.45194,1.45213,1.45194,1.45213,140100000.0
2007-09-07 22:48:00,1.45217,1.45233,1.45209,1.45233,128800000.0
2007-09-07 22:49:00,1.45235,1.45235,1.45213,1.45216,246199999.0
2007-09-07 22:50:00,1.45217,1.45229,1.45206,1.45206,197900001.0
2007-09-07 22:51:00,1.45221,1.45239,1.45219,1.45234,278700000.0
2007-09-07 22:52:00,1.45202,1.45244,1.45197,1.45211,247300001.0
2007-09-07 22:53:00,1.45225,1.45229,1.45197,1.45212,159300000.0
2007-09-07 22:54:00,1.45216,1.45216,1.45184,1.45194,168600000.0
2007-09-07 22:55:00,1.45195,1.45216,1.45188,1.45203,238200000.0
2007-09-07 22:56:00,1.45203,1.45216,1.45185,1.45193,164400000.0
2007-09-07 22:57:00,1.45215,1.45215,1.45183,1.45206,33200000.0
2007-09-07 22:58:00,1.45228,1.45243,1.45215,1.45215,28400000.0
2007-09-07 22:59:00,1.45223,1.45235,1.45221,1.4523,13800000.0
2007-09-09 23:00:00,1.45176,1.45197,1.45141,1.45141,152900000.0
2007-09-09 23:01:00,1.45174,1.45235,1.45174,1.45177,36600000.0
2007-09-09 23:02:00,1.45197,1.45225,1.45191,1.45191,50300000.0
2007-09-09 23:03:00,1.45214,1.45245,1.452,1.45213,40600001.0
2007-09-09 23:04:00,1.45211,1.45211,1.45176,1.45207,28000000.0
2007-09-09 23:05:00,1.45188,1.45231,1.45188,1.45231,43800000.0
2007-09-09 23:06:00,1.45244,1.45269,1.45234,1.45244,39400000.0
2007-09-09 23:07:00,1.45249,1.45269,1.45219,1.45219,35400000.0
2007-09-09 23:08:00,1.45221,1.45227,1.45221,1.45227,32800000.0
2007-09-09 23:09:00,1.45262,1.45262,1.45206,1.4522,59400000.0
2007-09-09 23:10:00,1.45184,1.45238,1.45184,1.45208,52600000.0
2007-09-09 23:11:00,1.45219,1.45249,1.45213,1.45217,53600000.0
2007-09-09 23:12:00,1.45234,1.4525,1.45203,1.45203,70000000.0
2007-09-09 23:13:00,1.45197,1.45197,1.45183,1.45183,44800000.0
2007-09-09 23:14:00,1.45192,1.45222,1.45176,1.45222,38800000.0
2007-09-09 23:15:00,1.45244,1.45255,1.45202,1.45202,66100000.0
2007-09-09 23:16:00,1.45201,1.45225,1.45201,1.45225,51200000.0
2007-09-09 23:17:00,1.45253,1.45266,1.45246,1.45249,73800000.0
2007-09-09 23:18:00,1.45269,1.45283,1.45245,1.45249,45300000.0
2007-09-09 23:19:00,1.45277,1.45277,1.45251,1.45254,38000000.0
2007-09-09 23:20:00,1.45259,1.45269,1.45238,1.45238,67400000.0
2007-09-09 23:21:00,1.45248,1.45258,1.45248,1.45249,49000000.0
2007-09-09 23:22:00,1.45244,1.45268,1.45212,1.45243,146100000.0
2007-09-09 23:23:00,1.45253,1.45276,1.45197,1.45267,165900000.0
2007-09-09 23:24:00,1.4524,1.4527,1.4524,1.4525,58900000.0
2007-09-09 23:25:00,1.45273,1.45282,1.45269,1.45271,35200000.0
2007-09-09 23:26:00,1.45267,1.45277,1.4526,1.45277,59500001.0
2007-09-09 23:27:00,1.45272,1.45288,1.45265,1.45288,30400000.0
2007-09-09 23:28:00,1.45283,1.4529,1.45256,1.45276,34600000.0
2007-09-09 23:30:00,1.45291,1.45298,1.45255,1.45255,90000001.0
2007-09-09 23:31:00,1.45263,1.45273,1.45263,1.45268,49000000.0
2007-09-09 23:32:00,1.45269,1.45269,1.45244,1.4525,52300000.0
2007-09-09 23:33:00,1.45247,1.45259,1.45243,1.45252,223400000.0
2007-09-09 23:34:00,1.45259,1.45301,1.45247,1.45255,215100000.0
2007-09-09 23:35:00,1.45258,1.45265,1.45253,1.45256,151900000.0
2007-09-09 23:36:00,1.45254,1.45261,1.45254,1.45261,33000000.0
2007-09-09 23:37:00,1.45315,1.45334,1.45282,1.45286,42700000.0
2007-09-09 23:38:00,1.45249,1.45262,1.45243,1.45243,53900000.0
2007-09-09 23:39:00,1.45242,1.45263,1.45237,1.45244,213100001.0
2007-09-09 23:40:00,1.45251,1.45265,1.45249,1.45259,67000000.0
2007-09-09 23:41:00,1.45262,1.45277,1.45257,1.45262,114500000.0
2007-09-09 23:42:00,1.45292,1.45306,1.45261,1.45261,40400000.0
2007-09-09 23:43:00,1.45267,1.45287,1.45257,1.45279,84400000.0
2007-09-09 23:44:00,1.4528,1.4529,1.45264,1.45267,74100000.0
2007-09-09 23:45:00,1.45265,1.45265,1.45252,1.45257,88700001.0
2007-09-09 23:46:00,1.45254,1.45272,1.45252,1.45255,47500000.0
2007-09-09 23:47:00,1.45257,1.45262,1.45254,1.45254,73800000.0
2007-09-09 23:48:00,1.4535,1.4537,1.45328,1.45338,36600000.0
2007-09-09 23:49:00,1.45268,1.45286,1.45252,1.45286,100000000.0
2007-09-09 23:50:00,1.45289,1.453,1.45277,1.45291,36400000.0
2007-09-09 23:51:00,1.45265,1.45265,1.45224,1.45224,63500000.0
2007-09-09 23:52:00,1.45188,1.45215,1.45182,1.45215,114800000.0
2007-09-09 23:53:00,1.45221,1.45234,1.45192,1.45194,106400000.0
2007-09-09 23:54:00,1.45233,1.45233,1.45162,1.45177,197200000.0
2007-09-09 23:55:00,1.45194,1.452,1.45187,1.4519,98800000.0
2007-09-09 23:56:00,1.45187,1.4522,1.45187,1.45196,83800000.0
2007-09-09 23:57:00,1.45196,1.45255,1.45196,1.45255,92400000.0
2007-09-09 23:58:00,1.45259,1.45259,1.45208,1.45219,108400000.0
2007-09-09 23:59:00,1.45222,1.45236,1.45217,1.45234,64400000.0
2007-09-10 00:00:00,1.45236,1.45254,1.45212,1.45213,137200000.0
2007-09-10 00:01:00,1.45189,1.45261,1.45189,1.45222,217000000.0
2007-09-10 00:02:00,1.4524,1.4524,1.45211,1.45226,165200000.0
2007-09-10 00:03:00,1.45222,1.45236,1.45178,1.45199,237600000.0
2007-09-10 00:04:00,1.45196,1.45223,1.45191,1.45213,165500001.0
2007-09-10 00:05:00,1.45228,1.45279,1.45228,1.45248,31800000.0
2007-09-10 00:06:00,1.45256,1.45274,1.45246,1.45258,96700000.0
2007-09-10 00:07:00,1.4526,1.45291,1.45247,1.45291,106200000.0
2007-09-10 00:08:00,1.45289,1.45303,1.45275,1.45303,55200000.0
2007-09-10 00:09:00,1.4528,1.45306,1.45276,1.45298,91000000.0
2007-09-10 00:10:00,1.45273,1.45315,1.45267,1.45315,44000001.0
2007-09-10 00:11:00,1.45318,1.45337,1.45305,1.45331,40900000.0
2007-09-10 00:12:00,1.45271,1.45288,1.45271,1.45277,52000000.0
2007-09-10 00:13:00,1.45269,1.45283,1.45261,1.45267,39200000.0
2007-09-10 00:14:00,1.45287,1.45287,1.4525,1.4525,37200000.0
2007-09-10 00:15:00,1.45265,1.45335,1.45265,1.45335,27600000.0
2007-09-10 00:16:00,1.45337,1.45351,1.4533,1.4533,36600000.0
2007-09-10 00:17:00,1.45321,1.45329,1.45262,1.45262,65200000.0
2007-09-10 00:18:00,1.45263,1.45307,1.4526,1.45303,58300000.0
2007-09-10 00:19:00,1.45311,1.45311,1.4522,1.45253,111600000.0
2007-09-10 00:20:00,1.45253,1.4527,1.45251,1.45266,63100000.0
2007-09-10 00:21:00,1.45299,1.45321,1.45288,1.45311,36200000.0
2007-09-10 00:22:00,1.45308,1.45318,1.45282,1.45318,44000001.0
2007-09-10 00:23:00,1.45325,1.45328,1.45279,1.453,49400000.0
2007-09-10 00:24:00,1.45302,1.45318,1.45286,1.45312,75800000.0
2007-09-10 00:25:00,1.45301,1.45326,1.45282,1.45289,38300000.0
2007-09-10 00:26:00,1.45295,1.45295,1.45281,1.45281,31000000.0
2007-09-10 00:27:00,1.45294,1.45327,1.45294,1.45305,45600000.0
2007-09-10 00:28:00,1.45308,1.45308,1.45268,1.45268,27900000.0
2007-09-10 00:29:00,1.45272,1.45279,1.45242,1.45279,59100000.0
2007-09-10 00:30:00,1.45275,1.45275,1.45265,1.45275,49000000.0
2007-09-10 00:31:00,1.45265,1.45265,1.45226,1.45255,55600000.0
2007-09-10 00:32:00,1.45267,1.4527,1.45247,1.45258,97700000.0
2007-09-10 00:33:00,1.45251,1.45256,1.45241,1.45246,146600000.0
2007-09-10 00:34:00,1.45256,1.45302,1.45246,1.45302,30800000.0
2007-09-10 00:35:00,1.45267,1.45268,1.45261,1.45262,59000001.0
2007-09-10 00:36:00,1.45268,1.45299,1.45268,1.45286,88800000.0
2007-09-10 00:37:00,1.45278,1.45278,1.45267,1.45275,63300000.0
2007-09-10 00:38:00,1.45276,1.4532,1.45276,1.4532,33000000.0
2007-09-10 00:39:00,1.4533,1.4533,1.45271,1.45271,32200000.0
2007-09-10 00:40:00,1.45302,1.45328,1.4529,1.45316,34400000.0
2007-09-10 00:41:00,1.45307,1.45321,1.45279,1.45321,21400000.0
2007-09-10 00:42:00,1.4536,1.45364,1.45317,1.45358,51800000.0
2007-09-10 00:43:00,1.45362,1.45364,1.45333,1.45361,31600000.0
2007-09-10 00:44:00,1.45373,1.45379,1.45321,1.45321,39000000.0
2007-09-10 00:45:00,1.45363,1.45403,1.45352,1.45403,42300000.0
2007-09-10 00:46:00,1.45434,1.45482,1.45425,1.45445,54900000.0
2007-09-10 00:47:00,1.45471,1.45502,1.4546,1.4546,33900000.0
2007-09-10 00:48:00,1.45456,1.45456,1.45444,1.45444,23600000.0
2007-09-10 00:49:00,1.45473,1.45484,1.45432,1.45451,32400000.0
2007-09-10 00:50:00,1.45495,1.45505,1.4546,1.455,37400000.0
2007-09-10 00:51:00,1.45465,1.45506,1.4545,1.45506,46000000.0
2007-09-10 00:52:00,1.45517,1.45546,1.45479,1.45491,92500000.0
2007-09-10 00:53:00,1.45488,1.45488,1.45466,1.45475,57600000.0
2007-09-10 00:54:00,1.45504,1.45524,1.45504,1.45513,41200000.0
2007-09-10 00:55:00,1.45546,1.45547,1.45498,1.45518,49800000.0
2007-09-10 00:56:00,1.4552,1.45525,1.45515,1.45523,74400000.0
2007-09-10 00:57:00,1.45517,1.45517,1.45499,1.45515,43400000.0
2007-09-10 00:58:00,1.45518,1.45525,1.45513,1.45524,41100000.0
2007-09-10 00:59:00,1.45506,1.45522,1.45501,1.45515,134700000.0
2007-09-10 01:00:00,1.45529,1.45566,1.45529,1.45538,60200000.0
2007-09-10 01:01:00,1.45544,1.45547,1.4553,1.4553,69600000.0
2007-09-10 01:02:00,1.45541,1.45594,1.45541,1.45583,43600000.0
2007-09-10 01:03:00,1.45576,1.45576,1.45556,1.45568,59400000.0
2007-09-10 01:04:00,1.45608,1.45608,1.45558,1.4558,29400000.0
2007-09-10 01:05:00,1.45566,1.45593,1.45566,1.4557,44500000.0
2007-09-10 01:06:00,1.45558,1.45582,1.45547,1.45547,16000000.0
2007-09-10 01:07:00,1.45522,1.45529,1.45519,1.4552,28000000.0
2007-09-10 01:08:00,1.45529,1.45551,1.45524,1.45551,60800000.0
2007-09-10 01:09:00,1.45571,1.45571,1.45517,1.45546,111500001.0
2007-09-10 01:10:00,1.45527,1.45572,1.4552,1.45533,57600000.0
2007-09-10 01:11:00,1.4554,1.45571,1.45521,1.45569,91700000.0
2007-09-10 01:12:00,1.45573,1.45577,1.45517,1.45525,222600000.0
2007-09-10 01:13:00,1.45519,1.4554,1.4551,1.45517,162700000.0
2007-09-10 01:14:00,1.45519,1.45536,1.45511,1.45521,47100000.0
2007-09-10 01:15:00,1.45572,1.45572,1.4555,1.45562,20600000.0
2007-09-10 01:16:00,1.45571,1.45571,1.45541,1.45541,36600000.0
2007-09-10 01:17:00,1.45541,1.45552,1.45538,1.45538,41200000.0
2007-09-10 01:18:00,1.45534,1.45559,1.45534,1.4554,46300000.0
2007-09-10 01:19:00,1.4555,1.45591,1.4555,1.45588,47000000.0
2007-09-10 01:20:00,1.45576,1.45587,1.45574,1.45587,32800000.0
2007-09-10 01:21:00,1.45598,1.45598,1.4558,1.45594,32400000.0
2007-09-10 01:22:00,1.4558,1.45599,1.4557,1.4559,85200001.0
2007-09-10 01:23:00,1.45634,1.45634,1.45599,1.45599,20800000.0
2007-09-10 01:24:00,1.45571,1.45622,1.45569,1.45621,77400000.0
2007-09-10 01:25:00,1.45622,1.45643,1.45602,1.45643,53900000.0
2007-09-10 01:26:00,1.45601,1.45607,1.45582,1.45591,257600000.0
2007-09-10 01:27:00,1.45619,1.45637,1.45619,1.45637,101900000.0
2007-09-10 01:28:00,1.45617,1.45634,1.456,1.45607,53800000.0
2007-09-10 01:29:00,1.45624,1.45629,1.45609,1.45626,61200001.0
2007-09-10 01:30:00,1.45606,1.4561,1.45581,1.45604,50200000.0
2007-09-10 01:31:00,1.45567,1.45584,1.45565,1.45572,32600000.0
2007-09-10 01:32:00,1.45581,1.45602,1.4558,1.45589,56600000.0
2007-09-10 01:33:00,1.45611,1.45624,1.45577,1.45577,100000000.0
2007-09-10 01:34:00,1.45577,1.45585,1.45549,1.45576,106600000.0
2007-09-10 01:35:00,1.45566,1.45573,1.4555,1.45558,36300000.0
2007-09-10 01:36:00,1.45569,1.45603,1.45569,1.45578,36600000.0
2007-09-10 01:37:00,1.45557,1.4557,1.45557,1.45558,27000000.0
2007-09-10 01:38:00,1.45599,1.45599,1.45551,1.4557,63400001.0
2007-09-10 01:39:00,1.45586,1.4561,1.45576,1.45596,44400000.0
2007-09-10 01:40:00,1.45568,1.45595,1.45547,1.45575,36900000.0
2007-09-10 01:41:00,1.45566,1.45586,1.45518,1.45559,40400000.0
2007-09-10 01:42:00,1.45536,1.45583,1.4552,1.45553,200300000.0
2007-09-10 01:43:00,1.45568,1.45568,1.45543,1.45557,62100000.0
2007-09-10 01:44:00,1.4553,1.45538,1.45503,1.45517,221900000.0
2007-09-10 01:45:00,1.45523,1.45546,1.45512,1.45542,143200000.0
2007-09-10 01:46:00,1.45534,1.45534,1.45518,1.45518,40400000.0
2007-09-10 01:47:00,1.45519,1.45519,1.45498,1.45505,55200000.0
2007-09-10 01:48:00,1.45506,1.45506,1.45498,1.45498,50200000.0
2007-09-10 01:49:00,1.45498,1.45537,1.45489,1.455,121400000.0
2007-09-10 01:50:00,1.45502,1.45536,1.4549,1.45511,197000000.0
2007-09-10 01:51:00,1.45526,1.45526,1.45516,1.45521,49000000.0
2007-09-10 01:52:00,1.45528,1.45542,1.45496,1.45528,196800001.0
2007-09-10 01:53:00,1.4553,1.45539,1.45499,1.45528,78800000.0
2007-09-10 01:54:00,1.45514,1.45528,1.45513,1.45528,86800001.0
2007-09-10 01:55:00,1.45516,1.45545,1.45488,1.45509,65000000.0
2007-09-10 01:56:00,1.45544,1.45544,1.45518,1.45518,88200000.0
2007-09-10 01:57:00,1.45505,1.45528,1.45477,1.45477,74600000.0
2007-09-10 01:58:00,1.45495,1.45506,1.45493,1.45493,56800000.0
2007-09-10 01:59:00,1.45518,1.45546,1.45505,1.45523,46100000.0
2007-09-10 02:00:00,1.45515,1.45536,1.455,1.45511,25200000.0
2007-09-10 02:01:00,1.45478,1.45478,1.45454,1.45458,79300000.0
2007-09-10 02:02:00,1.45455,1.4552,1.45455,1.45505,83400000.0
2007-09-10 02:03:00,1.45516,1.45537,1.45486,1.45523,73400001.0
2007-09-10 02:04:00,1.45527,1.45533,1.45521,1.45521,51800000.0
2007-09-10 02:05:00,1.45519,1.45519,1.45504,1.45505,59800000.0
2007-09-10 02:06:00,1.45516,1.45541,1.45489,1.45541,85600000.0
2007-09-10 02:07:00,1.45548,1.45548,1.45483,1.45501,181300000.0
2007-09-10 02:08:00,1.45486,1.45493,1.45486,1.45488,59000000.0
2007-09-10 02:09:00,1.4549,1.45533,1.45478,1.45502,167600000.0
2007-09-10 02:10:00,1.45491,1.45531,1.45486,1.45494,155700000.0
2007-09-10 02:11:00,1.45486,1.45496,1.45486,1.45495,44000000.0
2007-09-10 02:12:00,1.45501,1.45514,1.45501,1.45514,33400000.0
2007-09-10 02:13:00,1.45508,1.45513,1.45504,1.45505,37000000.0
2007-09-10 02:14:00,1.45497,1.45497,1.45453,1.45464,171600000.0
2007-09-10 02:15:00,1.45458,1.45471,1.45443,1.45455,224000001.0
2007-09-10 02:16:00,1.45476,1.45483,1.45457,1.45472,49300000.0
2007-09-10 02:17:00,1.4545,1.45486,1.45423,1.45445,209600000.0
2007-09-10 02:18:00,1.4545,1.45459,1.45399,1.45454,30200000.0
2007-09-10 02:19:00,1.45473,1.45475,1.45422,1.45436,48200000.0
2007-09-10 02:20:00,1.4545,1.45462,1.45435,1.45453,49000000.0
2007-09-10 02:21:00,1.45436,1.45466,1.45423,1.45466,54200000.0
2007-09-10 02:22:00,1.4544,1.45461,1.4544,1.45461,41500000.0
2007-09-10 02:23:00,1.45501,1.45506,1.4548,1.45482,50000001.0
2007-09-10 02:24:00,1.45462,1.45482,1.45455,1.45475,34800000.0
2007-09-10 02:25:00,1.45467,1.45482,1.45441,1.45461,109400000.0
2007-09-10 02:26:00,1.45453,1.45497,1.45453,1.45483,98800000.0
2007-09-10 02:27:00,1.45481,1.45481,1.45456,1.45461,52800000.0
2007-09-10 02:28:00,1.45458,1.45466,1.45451,1.45454,45100000.0
2007-09-10 02:29:00,1.45477,1.45489,1.45459,1.45475,50600000.0
2007-09-10 02:30:00,1.45498,1.45508,1.45485,1.45504,58600001.0
2007-09-10 02:31:00,1.45482,1.45492,1.4547,1.45477,41800000.0
2007-09-10 02:32:00,1.45501,1.45523,1.45487,1.45505,39400000.0
2007-09-10 02:33:00,1.45485,1.45494,1.45478,1.45491,292900000.0
2007-09-10 02:34:00,1.45534,1.45534,1.45503,1.45524,54200000.0
2007-09-10 02:35:00,1.45513,1.45525,1.45477,1.45477,91800001.0
2007-09-10 02:36:00,1.45495,1.45511,1.4549,1.45507,40200000.0
2007-09-10 02:37:00,1.45509,1.45556,1.45503,1.45551,81400000.0
2007-09-10 02:38:00,1.45559,1.45582,1.45545,1.45582,46200001.0
2007-09-10 02:39:00,1.45533,1.45538,1.45525,1.45531,40900000.0
2007-09-10 02:40:00,1.45534,1.45545,1.45533,1.45545,26000000.0
2007-09-10 02:41:00,1.45552,1.45592,1.45551,1.45551,42800000.0
2007-09-10 02:42:00,1.45551,1.45561,1.45545,1.45545,33200000.0
2007-09-10 02:43:00,1.45538,1.45556,1.45523,1.45556,30800000.0
2007-09-10 02:44:00,1.45581,1.45594,1.45569,1.45594,38000000.0
2007-09-10 02:45:00,1.45549,1.4557,1.45546,1.4557,47000000.0
2007-09-10 02:46:00,1.45573,1.45579,1.45555,1.45556,180200001.0
2007-09-10 02:47:00,1.45552,1.4561,1.45537,1.4561,181800001.0
2007-09-10 02:48:00,1.45612,1.45612,1.45561,1.4558,81600000.0
2007-09-10 02:49:00,1.4557,1.45596,1.45556,1.45564,59300000.0
2007-09-10 02:50:00,1.45628,1.45634,1.45589,1.45633,95400000.0
2007-09-10 02:51:00,1.45596,1.4563,1.45596,1.4561,72300000.0
2007-09-10 02:52:00,1.456,1.45611,1.45583,1.45596,57800000.0
2007-09-10 02:53:00,1.45634,1.45662,1.45617,1.45629,21000000.0
2007-09-10 02:54:00,1.45654,1.45678,1.45647,1.45647,40400000.0
2007-09-10 02:55:00,1.45653,1.45653,1.45592,1.45649,30200000.0
2007-09-10 02:56:00,1.45607,1.45614,1.45573,1.45606,67200000.0
2007-09-10 02:57:00,1.45625,1.45625,1.45578,1.45578,34400000.0
2007-09-10 02:58:00,1.45573,1.45583,1.4557,1.4557,60900000.0
2007-09-10 02:59:00,1.45559,1.45602,1.45559,1.45587,65600000.0
2007-09-10 03:00:00,1.45579,1.45602,1.45568,1.45596,137900000.0
2007-09-10 03:01:00,1.45602,1.45602,1.45587,1.45596,47200000.0
2007-09-10 03:02:00,1.45587,1.45587,1.45555,1.45555,46200000.0
2007-09-10 03:03:00,1.45554,1.45597,1.45554,1.45597,47600000.0
2007-09-10 03:04:00,1.45596,1.45634,1.45584,1.45617,51000000.0
2007-09-10 03:05:00,1.45579,1.45594,1.45577,1.45586,55900000.0
2007-09-10 03:06:00,1.45597,1.45653,1.4559,1.45653,50900000.0
2007-09-10 03:07:00,1.45657,1.45702,1.45652,1.4568,81700000.0
2007-09-10 03:08:00,1.4567,1.4567,1.45583,1.45598,59000000.0
2007-09-10 03:09:00,1.45671,1.45678,1.45635,1.4567,35200000.0
2007-09-10 03:10:00,1.45627,1.45678,1.45624,1.45678,36100000.0
2007-09-10 03:11:00,1.45635,1.45635,1.4561,1.45619,35200000.0
2007-09-10 03:12:00,1.4562,1.4569,1.4562,1.45675,37000000.0
2007-09-10 03:13:00,1.4567,1.45704,1.45669,1.45696,37300000.0
2007-09-10 03:14:00,1.45686,1.45713,1.4566,1.45683,39500000.0
2007-09-10 03:15:00,1.45637,1.45681,1.45637,1.4567,25600000.0
2007-09-10 03:16:00,1.45656,1.45681,1.45635,1.45681,38800000.0
2007-09-10 03:17:00,1.45684,1.45697,1.4563,1.45697,39200000.0
2007-09-10 03:18:00,1.45685,1.45688,1.45648,1.45688,29200000.0
2007-09-10 03:19:00,1.45691,1.45696,1.45653,1.45663,41500000.0
2007-09-10 03:20:00,1.45635,1.45692,1.45634,1.45692,32600000.0
2007-09-10 03:21:00,1.45674,1.45687,1.45665,1.45687,37800000.0
2007-09-10 03:22:00,1.45693,1.45693,1.45672,1.45687,66100000.0
2007-09-10 03:23:00,1.4569,1.45691,1.45668,1.45669,79600000.0
2007-09-10 03:24:00,1.45663,1.4567,1.45638,1.4567,71800000.0
2007-09-10 03:25:00,1.45715,1.45715,1.45661,1.45671,33800000.0
2007-09-10 03:26:00,1.45665,1.45694,1.45665,1.45676,127800000.0
2007-09-10 03:27:00,1.45698,1.45723,1.4569,1.45723,111400000.0
2007-09-10 03:28:00,1.45718,1.45723,1.45697,1.45715,40100000.0
2007-09-10 03:29:00,1.45717,1.45722,1.45683,1.45722,46200000.0
2007-09-10 03:30:00,1.45787,1.45787,1.4574,1.45764,68600000.0
2007-09-10 03:31:00,1.4573,1.4577,1.45727,1.4577,40000000.0
2007-09-10 03:32:00,1.45751,1.45775,1.45745,1.45764,28200000.0
2007-09-10 03:33:00,1.45757,1.45778,1.45755,1.45778,51600001.0
2007-09-10 03:34:00,1.45764,1.45812,1.45736,1.45784,33400000.0
2007-09-10 03:35:00,1.45788,1.45799,1.45772,1.45774,116500000.0
2007-09-10 03:36:00,1.45785,1.45824,1.45764,1.45799,52000000.0
2007-09-10 03:37:00,1.45791,1.45816,1.45777,1.45813,44600000.0
2007-09-10 03:38:00,1.45814,1.45817,1.45783,1.45811,25400000.0
2007-09-10 03:39:00,1.4578,1.45786,1.45775,1.45778,62800000.0
2007-09-10 03:40:00,1.4576,1.45815,1.45745,1.45809,123400000.0
2007-09-10 03:41:00,1.45801,1.45819,1.45801,1.45812,61500000.0
2007-09-10 03:42:00,1.45803,1.45803,1.45734,1.45734,62400000.0
2007-09-10 03:43:00,1.45743,1.45743,1.45709,1.45709,28000000.0
2007-09-10 03:44:00,1.45689,1.45714,1.45684,1.45705,22900000.0
2007-09-10 03:45:00,1.45707,1.45725,1.45702,1.45725,50400000.0
2007-09-10 03:46:00,1.45684,1.45684,1.45666,1.4567,54100000.0
2007-09-10 03:47:00,1.45646,1.45686,1.4563,1.45637,28800000.0
2007-09-10 03:48:00,1.45677,1.45677,1.45647,1.45659,34700000.0
2007-09-10 03:49:00,1.45657,1.45683,1.45645,1.45653,42600000.0
2007-09-10 03:50:00,1.45691,1.45703,1.45674,1.45683,101700000.0
2007-09-10 03:51:00,1.45677,1.45685,1.45673,1.45673,52900000.0
2007-09-10 03:52:00,1.45666,1.45666,1.45625,1.45643,89800000.0
2007-09-10 03:53:00,1.45643,1.45668,1.45639,1.45665,58800001.0
2007-09-10 03:54:00,1.45651,1.45713,1.4565,1.45669,25400000.0
2007-09-10 03:55:00,1.45647,1.45652,1.45633,1.45643,134700000.0
2007-09-10 03:56:00,1.4564,1.45675,1.45634,1.45634,266100002.0
2007-09-10 03:57:00,1.45627,1.4563,1.45616,1.45626,116900000.0
2007-09-10 03:58:00,1.45613,1.45692,1.45605,1.45612,195600000.0
2007-09-10 03:59:00,1.45641,1.45667,1.45618,1.45653,125900000.0
2007-09-10 04:00:00,1.45641,1.45661,1.45641,1.45641,77000000.0
2007-09-10 04:01:00,1.45639,1.45673,1.45627,1.45673,158300000.0
2007-09-10 04:02:00,1.45684,1.45701,1.45651,1.45651,137400001.0
2007-09-10 04:03:00,1.45646,1.45659,1.45636,1.45636,83400000.0
2007-09-10 04:04:00,1.45637,1.4565,1.45634,1.45635,118100000.0
2007-09-10 04:05:00,1.45616,1.45678,1.456,1.45678,211200001.0
2007-09-10 04:06:00,1.45654,1.45706,1.45654,1.45678,118100000.0
2007-09-10 04:07:00,1.45687,1.45689,1.45664,1.45664,211700002.0
2007-09-10 04:08:00,1.45646,1.45684,1.45642,1.45684,50200000.0
2007-09-10 04:09:00,1.45703,1.45714,1.45688,1.45703,31200000.0
2007-09-10 04:10:00,1.45697,1.45705,1.45674,1.45698,110000000.0
2007-09-10 04:11:00,1.45697,1.45732,1.45689,1.45706,44600000.0
2007-09-10 04:12:00,1.45684,1.45694,1.45679,1.45679,67600000.0
2007-09-10 04:13:00,1.4567,1.45684,1.45665,1.45668,79800000.0
2007-09-10 04:14:00,1.45674,1.45688,1.45669,1.45688,101300000.0
2007-09-10 04:15:00,1.45693,1.45714,1.45683,1.45705,84200001.0
2007-09-10 04:16:00,1.45705,1.45713,1.45683,1.45693,97100000.0
2007-09-10 04:17:00,1.45693,1.45702,1.45682,1.45691,55200001.0
2007-09-10 04:18:00,1.4568,1.45686,1.45657,1.45657,105200000.0
2007-09-10 04:19:00,1.45628,1.45628,1.45591,1.45614,63600000.0
2007-09-10 04:20:00,1.45609,1.45624,1.45599,1.45599,153500000.0
2007-09-10 04:21:00,1.456,1.45613,1.456,1.45603,53100000.0
2007-09-10 04:22:00,1.45602,1.45643,1.45587,1.45643,81000002.0
2007-09-10 04:23:00,1.45609,1.45614,1.45609,1.45609,41400000.0
2007-09-10 04:24:00,1.45611,1.45619,1.45609,1.45614,128600000.0
2007-09-10 04:25:00,1.45609,1.4565,1.45598,1.45641,234100000.0
2007-09-10 04:26:00,1.4565,1.45656,1.45637,1.45641,101500000.0
2007-09-10 04:27:00,1.45634,1.45645,1.45623,1.45644,57600000.0
2007-09-10 04:28:00,1.45644,1.45654,1.45638,1.45638,58800000.0
2007-09-10 04:29:00,1.45634,1.45674,1.45629,1.45673,74000000.0
2007-09-10 04:30:00,1.45628,1.45667,1.45626,1.45654,81900001.0
2007-09-10 04:31:00,1.45648,1.45662,1.45613,1.45646,25400000.0
2007-09-10 04:32:00,1.45676,1.45685,1.45667,1.45685,25000000.0
2007-09-10 04:33:00,1.45697,1.457,1.45683,1.45694,50300000.0
2007-09-10 04:34:00,1.45696,1.45704,1.45689,1.45689,41400000.0
2007-09-10 04:35:00,1.45665,1.45669,1.45638,1.45651,42000000.0
2007-09-10 04:36:00,1.45683,1.45711,1.45623,1.45661,148300000.0
2007-09-10 04:37:00,1.45643,1.45667,1.45619,1.45648,102400001.0
2007-09-10 04:38:00,1.45648,1.45648,1.45632,1.45633,31000000.0
2007-09-10 04:39:00,1.45623,1.45641,1.45619,1.45619,53600000.0
2007-09-10 04:40:00,1.45617,1.4566,1.45617,1.4566,22600000.0
2007-09-10 04:41:00,1.45645,1.45673,1.45645,1.4566,37200000.0
2007-09-10 04:42:00,1.45647,1.45662,1.45647,1.45657,81400000.0
2007-09-10 04:43:00,1.45644,1.45644,1.45626,1.45626,41200000.0
2007-09-10 04:44:00,1.45624,1.45657,1.45624,1.45656,44500000.0
2007-09-10 04:45:00,1.45651,1.45656,1.45616,1.45623,38500000.0
2007-09-10 04:46:00,1.45616,1.45626,1.45616,1.45623,51200000.0
2007-09-10 04:47:00,1.45607,1.4565,1.45605,1.4564,82000000.0
2007-09-10 04:48:00,1.4562,1.45653,1.4562,1.45628,50900000.0
2007-09-10 04:49:00,1.45604,1.45604,1.4556,1.45568,68700000.0
2007-09-10 04:50:00,1.45618,1.45626,1.45596,1.45602,44500000.0
2007-09-10 04:51:00,1.4557,1.4557,1.45565,1.45565,31800000.0
2007-09-10 04:52:00,1.45561,1.45613,1.45558,1.45594,41700000.0
2007-09-10 04:53:00,1.4559,1.45602,1.45561,1.45565,40000000.0
2007-09-10 04:54:00,1.45569,1.45587,1.45555,1.45555,35200000.0
2007-09-10 04:55:00,1.45582,1.45598,1.45555,1.45598,26600000.0
2007-09-10 04:56:00,1.45585,1.45615,1.45581,1.45588,28800000.0
2007-09-10 04:57:00,1.45575,1.45621,1.45575,1.45584,37600000.0
2007-09-10 04:58:00,1.45579,1.45618,1.45569,1.45613,28200000.0
2007-09-10 04:59:00,1.45591,1.45616,1.45591,1.45591,130600000.0
2007-09-10 05:00:00,1.45629,1.45629,1.45613,1.45629,21000000.0
2007-09-10 05:01:00,1.45603,1.45639,1.45603,1.45625,38800000.0
2007-09-10 05:02:00,1.45626,1.45645,1.45613,1.45627,42400000.0
2007-09-10 05:03:00,1.45606,1.45634,1.45603,1.45611,153300001.0
2007-09-10 05:04:00,1.45624,1.45628,1.45613,1.45628,186900000.0
2007-09-10 05:05:00,1.45619,1.4562,1.45606,1.45614,168200000.0
2007-09-10 05:06:00,1.45608,1.45612,1.45592,1.45612,176800000.0
2007-09-10 05:07:00,1.45601,1.45636,1.45597,1.45603,358800002.0
2007-09-10 05:08:00,1.45627,1.45633,1.45609,1.45614,317800001.0
2007-09-10 05:09:00,1.45606,1.45638,1.45603,1.45608,208800000.0
2007-09-10 05:10:00,1.45607,1.45622,1.45607,1.45616,199800000.0
2007-09-10 05:11:00,1.45602,1.45608,1.45586,1.45589,122900000.0
2007-09-10 05:12:00,1.45586,1.45591,1.45581,1.45581,120600000.0
2007-09-10 05:13:00,1.45588,1.45618,1.45588,1.45599,154500000.0
2007-09-10 05:14:00,1.45602,1.45608,1.45594,1.45605,239500000.0
2007-09-10 05:15:00,1.45597,1.456,1.45585,1.45585,194600000.0
2007-09-10 05:16:00,1.45589,1.45601,1.45581,1.45591,175900001.0
2007-09-10 05:17:00,1.45601,1.45616,1.45586,1.45616,150000000.0
2007-09-10 05:18:00,1.45616,1.45616,1.45591,1.45606,294100002.0
2007-09-10 05:19:00,1.45518,1.45555,1.45507,1.4551,279500000.0
2007-09-10 05:20:00,1.45522,1.45543,1.45514,1.45521,274300001.0
2007-09-10 05:21:00,1.45514,1.45577,1.45514,1.45564,400600000.0
2007-09-10 05:22:00,1.45538,1.45564,1.45531,1.45531,225700001.0
2007-09-10 05:23:00,1.45515,1.45535,1.45495,1.45495,115200000.0
2007-09-10 05:24:00,1.45486,1.45495,1.45485,1.4549,189000000.0
2007-09-10 05:25:00,1.45508,1.45525,1.45488,1.45493,264200000.0
2007-09-10 05:26:00,1.45493,1.45495,1.45488,1.45493,127700000.0
2007-09-10 05:27:00,1.45518,1.45523,1.45488,1.45513,238800001.0
2007-09-10 05:28:00,1.45523,1.45575,1.45517,1.45572,210500000.0
2007-09-10 05:29:00,1.45575,1.45578,1.45548,1.45558,278000001.0
2007-09-10 05:30:00,1.45541,1.45541,1.45502,1.45532,224600003.0
2007-09-10 05:31:00,1.45541,1.45571,1.45538,1.45546,65000000.0
2007-09-10 05:32:00,1.45572,1.45585,1.45567,1.45577,178200001.0
2007-09-10 05:33:00,1.45579,1.45579,1.45511,1.45511,200800000.0
2007-09-10 05:34:00,1.45502,1.45539,1.45484,1.455,193800000.0
2007-09-10 05:35:00,1.45559,1.45591,1.45549,1.45575,285900000.0
2007-09-10 05:36:00,1.45571,1.45584,1.45555,1.45559,164300001.0
2007-09-10 05:37:00,1.45491,1.45538,1.45472,1.45472,207200000.0
2007-09-10 05:38:00,1.4547,1.45513,1.4547,1.45513,139500000.0
2007-09-10 05:39:00,1.4552,1.45524,1.45496,1.45499,160300000.0
2007-09-10 05:40:00,1.4548,1.45516,1.45479,1.45486,234100000.0
2007-09-10 05:41:00,1.45503,1.45529,1.45495,1.45503,94300000.0
2007-09-10 05:42:00,1.45523,1.45523,1.45494,1.45497,213800000.0
2007-09-10 05:43:00,1.45509,1.45515,1.45497,1.45497,77200000.0
2007-09-10 05:44:00,1.45489,1.45512,1.45472,1.45472,92000000.0
2007-09-10 05:45:00,1.45501,1.45523,1.45494,1.45496,137000000.0
2007-09-10 05:46:00,1.45494,1.45516,1.4549,1.45498,164400001.0
2007-09-10 05:47:00,1.4551,1.45518,1.45497,1.45517,196000001.0
2007-09-10 05:48:00,1.45526,1.45589,1.45521,1.4558,278000000.0
2007-09-10 05:49:00,1.45588,1.45603,1.45568,1.45568,200900000.0
2007-09-10 05:50:00,1.45571,1.4561,1.45571,1.45596,262400000.0
2007-09-10 05:51:00,1.45564,1.45564,1.45538,1.45552,192100001.0
2007-09-10 05:52:00,1.45584,1.45621,1.45563,1.45621,174100001.0
2007-09-10 05:53:00,1.45616,1.45616,1.45541,1.45541,137300000.0
2007-09-10 05:54:00,1.45547,1.45562,1.45528,1.45557,178000001.0
2007-09-10 05:55:00,1.45547,1.45557,1.45532,1.45542,223600001.0
2007-09-10 05:56:00,1.45545,1.45554,1.4552,1.4552,101800000.0
2007-09-10 05:57:00,1.45553,1.45569,1.45492,1.45521,168900000.0
2007-09-10 05:58:00,1.45515,1.45515,1.45478,1.45478,134400000.0
2007-09-10 05:59:00,1.45491,1.45491,1.4547,1.45479,101100001.0
2007-09-10 06:00:00,1.45492,1.45495,1.45477,1.45477,208800000.0
2007-09-10 06:01:00,1.45483,1.45515,1.45483,1.45496,142600000.0
2007-09-10 06:02:00,1.45507,1.4554,1.45506,1.45522,272700001.0
2007-09-10 06:03:00,1.45544,1.45562,1.4554,1.45546,49200000.0
2007-09-10 06:04:00,1.4554,1.45541,1.45529,1.45535,136800000.0
2007-09-10 06:05:00,1.45525,1.4556,1.45519,1.45541,414500001.0
2007-09-10 06:06:00,1.45559,1.45578,1.45555,1.45574,89500000.0
2007-09-10 06:07:00,1.45586,1.45586,1.45553,1.45561,278900000.0
2007-09-10 06:08:00,1.45558,1.45585,1.45557,1.4558,537200001.0
2007-09-10 06:09:00,1.45578,1.45618,1.45574,1.45602,417700000.0
2007-09-10 06:10:00,1.4561,1.4561,1.45556,1.45556,285900001.0
2007-09-10 06:11:00,1.45562,1.45587,1.45562,1.45567,406600000.0
2007-09-10 06:12:00,1.45572,1.45594,1.45558,1.45564,270100002.0
2007-09-10 06:13:00,1.45561,1.45589,1.45545,1.4557,354500002.0
2007-09-10 06:14:00,1.45578,1.45595,1.4556,1.45568,325500000.0
2007-09-10 06:15:00,1.45572,1.45608,1.45568,1.45608,152100000.0
2007-09-10 06:16:00,1.45613,1.4563,1.45609,1.45625,250100001.0
2007-09-10 06:17:00,1.45611,1.4562,1.45584,1.45584,155600000.0
2007-09-10 06:18:00,1.4559,1.45606,1.45579,1.45579,232200002.0
2007-09-10 06:19:00,1.45572,1.45591,1.45572,1.45585,159800001.0
2007-09-10 06:20:00,1.45586,1.45594,1.45572,1.45575,280800000.0
2007-09-10 06:21:00,1.45589,1.45602,1.45583,1.45593,228600000.0
2007-09-10 06:22:00,1.45588,1.45607,1.45574,1.45584,278000000.0
2007-09-10 06:23:00,1.45587,1.456,1.45577,1.45586,269400000.0
2007-09-10 06:24:00,1.45582,1.45609,1.45575,1.4558,287900000.0
2007-09-10 06:25:00,1.45581,1.45604,1.45579,1.45604,223100000.0
2007-09-10 06:26:00,1.45597,1.45609,1.45589,1.45605,348000000.0
2007-09-10 06:27:00,1.45584,1.45588,1.45573,1.45583,360100000.0
2007-09-10 06:28:00,1.45581,1.45589,1.45563,1.45573,379300000.0
2007-09-10 06:29:00,1.45575,1.45592,1.45568,1.4557,78500000.0
2007-09-10 06:30:00,1.45571,1.45607,1.45571,1.45584,251600001.0
2007-09-10 06:31:00,1.45586,1.45587,1.45568,1.45568,117500000.0
2007-09-10 06:32:00,1.45563,1.45564,1.45555,1.45556,163800000.0
2007-09-10 06:33:00,1.45556,1.45573,1.45553,1.45556,226100001.0
2007-09-10 06:34:00,1.45562,1.45578,1.4555,1.45574,209900000.0
2007-09-10 06:35:00,1.45561,1.4558,1.45547,1.45547,168900000.0
2007-09-10 06:36:00,1.45541,1.45551,1.45541,1.45541,86000000.0
2007-09-10 06:37:00,1.45536,1.45539,1.45522,1.45526,221400001.0
2007-09-10 06:38:00,1.4552,1.45539,1.45507,1.45507,133900000.0
2007-09-10 06:39:00,1.4549,1.45501,1.4549,1.45497,46600000.0
2007-09-10 06:40:00,1.45503,1.45516,1.45493,1.45506,206700000.0
2007-09-10 06:41:00,1.45505,1.45511,1.45487,1.45492,185400000.0
2007-09-10 06:42:00,1.45491,1.45504,1.4547,1.45494,299400000.0
2007-09-10 06:43:00,1.45493,1.45509,1.45489,1.4549,155200001.0
2007-09-10 06:44:00,1.45482,1.45494,1.45472,1.45479,369400002.0
2007-09-10 06:45:00,1.45484,1.45489,1.45474,1.45489,220800000.0
2007-09-10 06:46:00,1.45486,1.45496,1.45481,1.45485,233800000.0
2007-09-10 06:47:00,1.45489,1.45495,1.45475,1.45481,214600000.0
2007-09-10 06:48:00,1.45468,1.45492,1.45468,1.45477,34200000.0
2007-09-10 06:49:00,1.45473,1.45498,1.45466,1.45475,243600000.0
2007-09-10 06:50:00,1.4546,1.4547,1.45452,1.45452,32400000.0
2007-09-10 06:51:00,1.45461,1.45484,1.45456,1.45457,269400003.0
2007-09-10 06:52:00,1.4546,1.45463,1.45443,1.45443,230100000.0
2007-09-10 06:53:00,1.45469,1.455,1.45464,1.45483,273000000.0
2007-09-10 06:54:00,1.45498,1.45498,1.45464,1.45477,432000001.0
2007-09-10 06:55:00,1.45483,1.45493,1.45473,1.45485,310500000.0
2007-09-10 06:56:00,1.45505,1.45505,1.45494,1.45495,17200000.0
2007-09-10 06:57:00,1.45496,1.45501,1.45491,1.45499,95400000.0
2007-09-10 06:58:00,1.45495,1.455,1.4548,1.45493,225600000.0
2007-09-10 06:59:00,1.45487,1.45508,1.4548,1.45488,289500000.0
2007-09-10 07:00:00,1.45503,1.45506,1.45486,1.45488,125600000.0
2007-09-10 07:01:00,1.45488,1.45488,1.45471,1.45486,270500000.0
2007-09-10 07:02:00,1.45498,1.45517,1.4549,1.45498,412200002.0
2007-09-10 07:03:00,1.45493,1.45503,1.45487,1.45497,150800000.0
2007-09-10 07:04:00,1.45495,1.45505,1.45488,1.45494,335800001.0
2007-09-10 07:05:00,1.45501,1.45504,1.45488,1.45494,145000000.0
2007-09-10 07:06:00,1.45492,1.45514,1.45485,1.45501,209600000.0
2007-09-10 07:07:00,1.45516,1.45519,1.45499,1.45514,194700001.0
2007-09-10 07:08:00,1.45536,1.45543,1.45509,1.45509,230700000.0
2007-09-10 07:09:00,1.45499,1.45515,1.45499,1.45509,213500000.0
2007-09-10 07:10:00,1.45517,1.45526,1.45508,1.45514,419300001.0
2007-09-10 07:11:00,1.45515,1.45521,1.45507,1.45507,340600001.0
2007-09-10 07:12:00,1.45499,1.45516,1.45492,1.45516,265000000.0
2007-09-10 07:13:00,1.45525,1.45546,1.45502,1.45545,237800001.0
2007-09-10 07:14:00,1.45509,1.4553,1.45498,1.45512,520400001.0
2007-09-10 07:15:00,1.45545,1.456,1.45545,1.45563,231400000.0
2007-09-10 07:16:00,1.45538,1.45547,1.45503,1.45547,197500000.0
2007-09-10 07:17:00,1.45544,1.45555,1.45519,1.45536,204600000.0
2007-09-10 07:18:00,1.45531,1.45558,1.45513,1.45521,392100001.0
2007-09-10 07:19:00,1.45503,1.45527,1.45488,1.45515,321600000.0
2007-09-10 07:20:00,1.45524,1.45536,1.45507,1.4552,442700001.0
2007-09-10 07:21:00,1.45509,1.4554,1.45507,1.45521,252300000.0
2007-09-10 07:22:00,1.4553,1.45564,1.4553,1.45553,355800002.0
2007-09-10 07:23:00,1.4556,1.45586,1.45523,1.45559,456900002.0
2007-09-10 07:24:00,1.45547,1.45561,1.45537,1.4555,283300001.0
2007-09-10 07:25:00,1.4554,1.45552,1.45511,1.45511,415300000.0
2007-09-10 07:26:00,1.45507,1.45544,1.45507,1.45539,247700000.0
2007-09-10 07:27:00,1.45539,1.45579,1.45539,1.45569,144600000.0
2007-09-10 07:28:00,1.45571,1.45582,1.45568,1.45573,221700000.0
2007-09-10 07:29:00,1.45572,1.45586,1.45559,1.4556,201100000.0
2007-09-10 07:30:00,1.45568,1.45584,1.45559,1.45564,634300002.0
2007-09-10 07:31:00,1.45541,1.45564,1.45536,1.4556,291900001.0
2007-09-10 07:32:00,1.45554,1.45578,1.45551,1.45571,451700000.0
2007-09-10 07:33:00,1.45572,1.45581,1.45559,1.45569,383300001.0
2007-09-10 07:34:00,1.45568,1.45576,1.45547,1.45571,271600000.0
2007-09-10 07:35:00,1.45575,1.45586,1.45552,1.45557,245900000.0
2007-09-10 07:36:00,1.45559,1.45601,1.45559,1.45601,376700000.0
2007-09-10 07:37:00,1.45618,1.45631,1.45606,1.45613,264500001.0
2007-09-10 07:38:00,1.45609,1.45617,1.456,1.45613,30600000.0
2007-09-10 07:39:00,1.45615,1.45624,1.45594,1.45622,447899999.0
2007-09-10 07:40:00,1.45609,1.45633,1.45603,1.45614,302600000.0
2007-09-10 07:41:00,1.45607,1.45636,1.45574,1.45616,557600000.0
2007-09-10 07:42:00,1.45599,1.45611,1.45592,1.4561,353300000.0
2007-09-10 07:43:00,1.4561,1.45626,1.45603,1.45615,196300000.0
2007-09-10 07:44:00,1.45616,1.45618,1.45603,1.45608,368500000.0
2007-09-10 07:45:00,1.45615,1.45632,1.45609,1.45612,380700001.0
2007-09-10 07:46:00,1.456,1.45618,1.45598,1.45605,467300000.0
2007-09-10 07:47:00,1.45612,1.45634,1.45585,1.45591,617300000.0
2007-09-10 07:48:00,1.45589,1.45611,1.45582,1.45591,718100003.0
2007-09-10 07:49:00,1.4561,1.45623,1.45594,1.45606,720900002.0
2007-09-10 07:50:00,1.456,1.45613,1.45586,1.45598,518400000.0
2007-09-10 07:51:00,1.45607,1.45648,1.45607,1.45632,652500002.0
2007-09-10 07:52:00,1.45632,1.45635,1.45605,1.45623,443400002.0
2007-09-10 07:53:00,1.45626,1.45661,1.45611,1.45641,627800000.0
2007-09-10 07:54:00,1.45641,1.45647,1.45619,1.45622,390200002.0
2007-09-10 07:55:00,1.45633,1.45704,1.45633,1.45704,359000000.0
2007-09-10 07:56:00,1.45767,1.45819,1.45734,1.45734,686900002.0
2007-09-10 07:57:00,1.45732,1.45771,1.45724,1.45758,578900001.0
2007-09-10 07:58:00,1.45804,1.45846,1.45801,1.45834,595100000.0
2007-09-10 07:59:00,1.45823,1.45866,1.45788,1.45797,482700001.0
2007-09-10 08:00:00,1.45818,1.45846,1.45814,1.45844,369200000.0
2007-09-10 08:01:00,1.45831,1.45861,1.45803,1.45808,456900000.0
2007-09-10 08:02:00,1.45796,1.45812,1.45783,1.45783,282600002.0
2007-09-10 08:03:00,1.45776,1.45776,1.45738,1.4574,493999999.0
2007-09-10 08:04:00,1.45739,1.45769,1.45733,1.45743,474300000.0
2007-09-10 08:05:00,1.45709,1.4573,1.45709,1.45725,340000000.0
2007-09-10 08:06:00,1.45703,1.45711,1.45667,1.45695,704400003.0
2007-09-10 08:07:00,1.45685,1.45704,1.45667,1.45689,424000000.0
2007-09-10 08:08:00,1.45705,1.45714,1.45691,1.45704,354500000.0
2007-09-10 08:09:00,1.45683,1.45702,1.45668,1.45683,550800000.0
2007-09-10 08:10:00,1.45675,1.45696,1.45648,1.45696,548700000.0
2007-09-10 08:11:00,1.45697,1.45708,1.45682,1.45696,260400001.0
2007-09-10 08:12:00,1.45706,1.45714,1.45681,1.45698,423800002.0
2007-09-10 08:13:00,1.45696,1.45712,1.45664,1.45705,282600000.0
2007-09-10 08:14:00,1.45706,1.45727,1.45706,1.45709,83400000.0
2007-09-10 08:15:00,1.45686,1.4571,1.45681,1.4571,279800000.0
2007-09-10 08:16:00,1.45714,1.45721,1.45696,1.45697,238800000.0
2007-09-10 08:17:00,1.45696,1.45711,1.45688,1.45691,290800003.0
2007-09-10 08:18:00,1.45693,1.4573,1.45693,1.45711,175900000.0
2007-09-10 08:19:00,1.45708,1.45716,1.45698,1.45714,338800000.0
2007-09-10 08:20:00,1.45711,1.45711,1.4569,1.45691,282000002.0
2007-09-10 08:21:00,1.45683,1.45688,1.4565,1.45652,460100001.0
2007-09-10 08:22:00,1.45644,1.45657,1.45638,1.45641,327700001.0
2007-09-10 08:23:00,1.4564,1.45656,1.45626,1.45631,276400002.0
2007-09-10 08:24:00,1.45651,1.45679,1.45647,1.45658,486300001.0
2007-09-10 08:25:00,1.45653,1.45653,1.4563,1.45637,563900001.0
2007-09-10 08:26:00,1.45654,1.45681,1.45654,1.45679,291800000.0
2007-09-10 08:27:00,1.4566,1.45665,1.45638,1.45652,438900002.0
2007-09-10 08:28:00,1.45656,1.45681,1.45656,1.45664,551200002.0
2007-09-10 08:29:00,1.45665,1.45675,1.45651,1.45656,459200001.0
2007-09-10 08:30:00,1.45651,1.45661,1.4562,1.45631,419300000.0
2007-09-10 08:31:00,1.45623,1.4565,1.45609,1.4565,295700001.0
2007-09-10 08:32:00,1.4565,1.45658,1.45625,1.45658,292900002.0
2007-09-10 08:33:00,1.45664,1.4568,1.45659,1.45669,182200000.0
2007-09-10 08:34:00,1.45667,1.45693,1.45642,1.45665,648700002.0
2007-09-10 08:35:00,1.45691,1.45714,1.45685,1.45697,531200002.0
2007-09-10 08:36:00,1.45713,1.45743,1.457,1.45717,378000002.0
2007-09-10 08:37:00,1.45728,1.45728,1.45692,1.45707,311900000.0
2007-09-10 08:38:00,1.45721,1.45736,1.45704,1.45718,376000002.0
2007-09-10 08:39:00,1.4572,1.45766,1.4572,1.45734,539100001.0
2007-09-10 08:40:00,1.45728,1.45744,1.45688,1.45688,338000000.0
2007-09-10 08:41:00,1.45695,1.45746,1.45689,1.45719,422400001.0
2007-09-10 08:42:00,1.45732,1.45742,1.45673,1.45697,614500002.0
2007-09-10 08:43:00,1.45734,1.45734,1.45664,1.45664,287500002.0
2007-09-10 08:44:00,1.45661,1.45677,1.45637,1.45669,519500001.0
2007-09-10 08:45:00,1.45681,1.457,1.45641,1.45684,638800000.0
2007-09-10 08:46:00,1.457,1.45739,1.45698,1.4571,903000002.0
2007-09-10 08:47:00,1.45701,1.45739,1.457,1.45714,534200001.0
2007-09-10 08:48:00,1.45684,1.45702,1.4564,1.45701,403400000.0
2007-09-10 08:49:00,1.45682,1.45699,1.45665,1.45665,480300000.0
2007-09-10 08:50:00,1.45687,1.4576,1.45687,1.45718,496000000.0
2007-09-10 08:51:00,1.45707,1.45714,1.45671,1.45675,574900001.0
2007-09-10 08:52:00,1.45668,1.45694,1.45642,1.45646,567000001.0
2007-09-10 08:53:00,1.45643,1.4566,1.4562,1.45647,578600000.0
2007-09-10 08:54:00,1.4565,1.45691,1.45646,1.45646,615500001.0
2007-09-10 08:55:00,1.45646,1.45666,1.45622,1.45624,591700001.0
2007-09-10 08:56:00,1.45612,1.45652,1.45609,1.4561,564700000.0
2007-09-10 08:57:00,1.456,1.45618,1.45578,1.45591,539400001.0
2007-09-10 08:58:00,1.4558,1.45608,1.45571,1.45584,491300001.0
2007-09-10 08:59:00,1.45582,1.45589,1.4556,1.4558,336800001.0
2007-09-10 09:00:00,1.4561,1.45619,1.45587,1.45597,415300000.0
2007-09-10 09:01:00,1.45589,1.45589,1.45528,1.45531,393300000.0
2007-09-10 09:02:00,1.45542,1.45592,1.45534,1.45587,689500001.0
2007-09-10 09:03:00,1.45594,1.45615,1.45588,1.45606,568600000.0
2007-09-10 09:04:00,1.45619,1.45637,1.45596,1.45619,628900002.0
2007-09-10 09:05:00,1.45595,1.45617,1.45586,1.45593,596900001.0
2007-09-10 09:06:00,1.45576,1.45622,1.45575,1.45617,616000002.0
2007-09-10 09:07:00,1.45625,1.45643,1.45623,1.45632,337600001.0
2007-09-10 09:08:00,1.45643,1.45705,1.4563,1.45688,210500000.0
2007-09-10 09:09:00,1.45718,1.45786,1.45718,1.45786,235500000.0
2007-09-10 09:10:00,1.45806,1.45825,1.45791,1.45795,351000002.0
2007-09-10 09:11:00,1.45789,1.45815,1.45781,1.45804,646600001.0
2007-09-10 09:12:00,1.45818,1.45854,1.45818,1.45833,468500001.0
2007-09-10 09:13:00,1.4584,1.45873,1.4584,1.4586,479000002.0
2007-09-10 09:14:00,1.45864,1.45897,1.45845,1.45895,304900000.0
2007-09-10 09:15:00,1.45899,1.45929,1.45879,1.45929,406500000.0
2007-09-10 09:16:00,1.45919,1.45919,1.45868,1.45896,558100001.0
2007-09-10 09:17:00,1.4589,1.45912,1.45879,1.45893,602000000.0
2007-09-10 09:18:00,1.45873,1.4589,1.4585,1.45867,187500001.0
2007-09-10 09:19:00,1.45863,1.45893,1.45851,1.45851,523100001.0
2007-09-10 09:20:00,1.45848,1.45848,1.4582,1.45832,261900000.0
2007-09-10 09:21:00,1.45833,1.45833,1.45794,1.45808,362700001.0
2007-09-10 09:22:00,1.45807,1.45823,1.45794,1.45794,308100000.0
2007-09-10 09:23:00,1.45782,1.45795,1.45775,1.45779,432000000.0
2007-09-10 09:24:00,1.45764,1.45764,1.45723,1.45738,306500000.0
2007-09-10 09:25:00,1.4575,1.45766,1.45746,1.45757,447500001.0
2007-09-10 09:26:00,1.45753,1.45753,1.45686,1.45708,550400000.0
2007-09-10 09:27:00,1.45707,1.45729,1.45688,1.45709,399300001.0
2007-09-10 09:28:00,1.4572,1.45773,1.45719,1.45719,496800000.0
2007-09-10 09:29:00,1.45718,1.45727,1.45696,1.45721,443900001.0
2007-09-10 09:30:00,1.4571,1.45751,1.45691,1.45732,809700001.0
2007-09-10 09:31:00,1.45722,1.45766,1.45722,1.45741,380600002.0
2007-09-10 09:32:00,1.45738,1.45751,1.45721,1.45724,491899998.0
2007-09-10 09:33:00,1.45721,1.45732,1.45707,1.45715,312300000.0
2007-09-10 09:34:00,1.4572,1.45738,1.45717,1.45722,443300001.0
2007-09-10 09:35:00,1.45731,1.4577,1.45722,1.45749,215600000.0
2007-09-10 09:36:00,1.45737,1.45748,1.45702,1.45722,378700000.0
2007-09-10 09:37:00,1.45737,1.45771,1.45721,1.45767,382100000.0
2007-09-10 09:38:00,1.45773,1.45805,1.45762,1.45803,401100000.0
2007-09-10 09:39:00,1.45824,1.45855,1.45811,1.45855,370200001.0
2007-09-10 09:40:00,1.45869,1.45897,1.4586,1.4586,436500000.0
2007-09-10 09:41:00,1.45852,1.45852,1.45826,1.45834,506400000.0
2007-09-10 09:42:00,1.45837,1.45861,1.45823,1.45841,547000001.0
2007-09-10 09:43:00,1.45848,1.45853,1.45819,1.45825,321200003.0
2007-09-10 09:44:00,1.4581,1.45823,1.45796,1.45796,446600001.0
2007-09-10 09:45:00,1.45813,1.45818,1.45795,1.45799,560000000.0
2007-09-10 09:46:00,1.45792,1.45793,1.45768,1.45768,314000001.0
2007-09-10 09:47:00,1.45766,1.4577,1.45748,1.45755,464300001.0
2007-09-10 09:48:00,1.45744,1.45744,1.457,1.457,298700000.0
2007-09-10 09:49:00,1.45719,1.45719,1.45667,1.45676,583600001.0
2007-09-10 09:50:00,1.45691,1.45727,1.45689,1.45725,392000002.0
2007-09-10 09:51:00,1.45732,1.45762,1.45728,1.45748,460500002.0
2007-09-10 09:52:00,1.45738,1.45738,1.45711,1.45714,436800000.0
2007-09-10 09:53:00,1.45725,1.45763,1.45715,1.45761,368100003.0
2007-09-10 09:54:00,1.45768,1.45773,1.45738,1.45763,485900000.0
2007-09-10 09:55:00,1.45768,1.45807,1.45767,1.45796,502200000.0
2007-09-10 09:56:00,1.45792,1.45799,1.45776,1.45776,347500002.0
2007-09-10 09:57:00,1.45769,1.45778,1.45733,1.45774,606400001.0
2007-09-10 09:58:00,1.45788,1.45794,1.4576,1.4576,814700002.0
2007-09-10 09:59:00,1.45788,1.45832,1.45771,1.45816,595100002.0
2007-09-10 10:00:00,1.45848,1.45858,1.4583,1.45831,246200000.0
2007-09-10 10:01:00,1.45819,1.45842,1.45804,1.45815,649300001.0
2007-09-10 10:02:00,1.45834,1.45873,1.45831,1.45847,612200000.0
2007-09-10 10:03:00,1.45825,1.45855,1.4581,1.45855,385200000.0
2007-09-10 10:04:00,1.4586,1.45888,1.45856,1.45876,381900000.0
2007-09-10 10:05:00,1.45867,1.45882,1.45839,1.45843,429000002.0
2007-09-10 10:06:00,1.45858,1.45905,1.45854,1.45891,551600003.0
2007-09-10 10:07:00,1.45898,1.45912,1.45849,1.45853,531700002.0
2007-09-10 10:08:00,1.45852,1.4587,1.45848,1.45857,505200002.0
2007-09-10 10:09:00,1.45862,1.45878,1.45848,1.45878,449900000.0
2007-09-10 10:10:00,1.45859,1.45873,1.45858,1.45861,374800003.0
2007-09-10 10:11:00,1.4585,1.4585,1.45742,1.45803,371300001.0
2007-09-10 10:12:00,1.4579,1.45793,1.45739,1.45754,488700001.0
2007-09-10 10:13:00,1.4575,1.4575,1.45637,1.45646,528100001.0
2007-09-10 10:14:00,1.45627,1.45652,1.45614,1.45624,563200001.0
2007-09-10 10:15:00,1.45638,1.45689,1.4563,1.45666,396000000.0
2007-09-10 10:16:00,1.45679,1.4569,1.45659,1.45683,425500002.0
2007-09-10 10:17:00,1.45672,1.45677,1.45639,1.45639,288200000.0
2007-09-10 10:18:00,1.45652,1.45666,1.4563,1.4563,381800000.0
2007-09-10 10:19:00,1.45643,1.45746,1.4564,1.45705,363500000.0
2007-09-10 10:20:00,1.45717,1.45773,1.45712,1.45755,567700001.0
2007-09-10 10:21:00,1.45758,1.45788,1.45757,1.45782,394300001.0
2007-09-10 10:22:00,1.45786,1.45828,1.45776,1.45819,348500001.0
2007-09-10 10:23:00,1.45817,1.45834,1.45779,1.45783,454900001.0
2007-09-10 10:24:00,1.4579,1.45796,1.4577,1.45774,478400002.0
2007-09-10 10:25:00,1.45752,1.4578,1.45747,1.45757,367500001.0
2007-09-10 10:26:00,1.45749,1.45781,1.45747,1.45781,492200000.0
2007-09-10 10:27:00,1.45774,1.45819,1.45774,1.45809,476000000.0
2007-09-10 10:28:00,1.45807,1.45807,1.4569,1.45712,673400001.0
2007-09-10 10:29:00,1.45719,1.45744,1.45702,1.45744,459400000.0
2007-09-10 10:30:00,1.45739,1.45748,1.45701,1.45726,655900002.0
2007-09-10 10:31:00,1.45723,1.4577,1.45711,1.45711,545800002.0
2007-09-10 10:32:00,1.45724,1.45765,1.45708,1.45745,561700001.0
2007-09-10 10:33:00,1.45759,1.45759,1.45713,1.45742,461900001.0
2007-09-10 10:34:00,1.45733,1.45782,1.45733,1.45771,326500000.0
2007-09-10 10:35:00,1.4578,1.45789,1.45762,1.45765,482700000.0
2007-09-10 10:36:00,1.45765,1.45805,1.45753,1.45793,603300002.0
2007-09-10 10:37:00,1.4581,1.45818,1.45769,1.45801,512500001.0
2007-09-10 10:38:00,1.45797,1.45832,1.45788,1.45788,478700001.0
2007-09-10 10:39:00,1.45791,1.45804,1.45762,1.45804,380000003.0
2007-09-10 10:40:00,1.45806,1.4581,1.45779,1.4581,310000000.0
2007-09-10 10:41:00,1.45802,1.45836,1.45795,1.45826,608800001.0
2007-09-10 10:42:00,1.45832,1.45855,1.45827,1.45839,370800001.0
2007-09-10 10:43:00,1.4585,1.45866,1.45826,1.45829,474300001.0
2007-09-10 10:44:00,1.45855,1.45875,1.45828,1.45855,526800000.0
2007-09-10 10:45:00,1.45863,1.45893,1.4586,1.45883,485000000.0
2007-09-10 10:46:00,1.4588,1.45901,1.45871,1.45901,333000002.0
2007-09-10 10:47:00,1.45893,1.45897,1.45853,1.4586,508200001.0
2007-09-10 10:48:00,1.45863,1.45884,1.45858,1.45881,542600002.0
2007-09-10 10:49:00,1.45878,1.45885,1.45823,1.45823,436700002.0
2007-09-10 10:50:00,1.45813,1.45834,1.45784,1.45834,495100002.0
2007-09-10 10:51:00,1.45803,1.45836,1.45797,1.45827,482300001.0
2007-09-10 10:52:00,1.4584,1.45864,1.45833,1.45838,306100000.0
2007-09-10 10:53:00,1.45831,1.45831,1.4578,1.4578,392200000.0
2007-09-10 10:54:00,1.45792,1.4582,1.45776,1.45793,429200000.0
2007-09-10 10:55:00,1.45788,1.45795,1.45746,1.45746,438800000.0
2007-09-10 10:56:00,1.45747,1.45769,1.45715,1.45758,475300001.0
2007-09-10 10:57:00,1.45753,1.45754,1.45727,1.45752,347700000.0
2007-09-10 10:58:00,1.45758,1.45778,1.45742,1.45778,455500001.0
2007-09-10 10:59:00,1.45773,1.45792,1.4575,1.45767,909200000.0
2007-09-10 11:00:00,1.4576,1.45767,1.45706,1.45743,498900001.0
2007-09-10 11:01:00,1.45736,1.45767,1.45731,1.45731,567700000.0
2007-09-10 11:02:00,1.45715,1.45728,1.45688,1.45691,570800002.0
2007-09-10 11:03:00,1.45701,1.45721,1.45699,1.45706,251000001.0
2007-09-10 11:04:00,1.45703,1.4571,1.45673,1.45697,553000000.0
2007-09-10 11:05:00,1.45696,1.45728,1.45686,1.45714,459100000.0
2007-09-10 11:06:00,1.45711,1.45712,1.45669,1.45698,667500001.0
2007-09-10 11:07:00,1.45699,1.45735,1.45699,1.45735,236400001.0
2007-09-10 11:08:00,1.45783,1.45802,1.45776,1.45785,324000001.0
2007-09-10 11:09:00,1.45772,1.45781,1.45748,1.45748,400200001.0
2007-09-10 11:10:00,1.45764,1.45774,1.45743,1.45745,540300003.0
2007-09-10 11:11:00,1.45721,1.45746,1.45711,1.45714,588700003.0
2007-09-10 11:12:00,1.45713,1.45731,1.45703,1.45728,534900000.0
2007-09-10 11:13:00,1.45724,1.45724,1.4565,1.45668,373200000.0
2007-09-10 11:14:00,1.45653,1.45677,1.45649,1.45666,470600000.0
2007-09-10 11:15:00,1.45661,1.45676,1.45647,1.45668,483000000.0
2007-09-10 11:16:00,1.45654,1.45657,1.45622,1.45631,483200001.0
2007-09-10 11:17:00,1.45615,1.45637,1.4559,1.45618,451900000.0
2007-09-10 11:18:00,1.45622,1.45622,1.45555,1.45567,417600002.0
2007-09-10 11:19:00,1.45558,1.45558,1.45514,1.45524,457500003.0
2007-09-10 11:20:00,1.45523,1.45575,1.45523,1.45565,612600000.0
2007-09-10 11:21:00,1.45603,1.4561,1.45547,1.45577,558100000.0
2007-09-10 11:22:00,1.45556,1.45589,1.45551,1.4556,626500002.0
2007-09-10 11:23:00,1.4554,1.45572,1.45526,1.45567,516300002.0
2007-09-10 11:24:00,1.45572,1.45578,1.45558,1.45568,411200000.0
2007-09-10 11:25:00,1.45587,1.45605,1.45566,1.45572,360100001.0
2007-09-10 11:26:00,1.45571,1.45571,1.45542,1.45556,556900002.0
2007-09-10 11:27:00,1.45555,1.45574,1.45531,1.45541,718600002.0
2007-09-10 11:28:00,1.45532,1.45553,1.45507,1.45519,359300002.0
2007-09-10 11:29:00,1.45536,1.45555,1.45521,1.45544,463400001.0
2007-09-10 11:30:00,1.45555,1.45571,1.45538,1.45557,458000002.0
2007-09-10 11:31:00,1.45554,1.45613,1.45554,1.45599,498600000.0
2007-09-10 11:32:00,1.45605,1.45626,1.45591,1.45598,403700000.0
2007-09-10 11:33:00,1.45628,1.45671,1.45628,1.45646,492700001.0
2007-09-10 11:34:00,1.4565,1.45681,1.45623,1.45666,666400001.0
2007-09-10 11:35:00,1.45664,1.45702,1.45658,1.45681,511400002.0
2007-09-10 11:36:00,1.45687,1.45731,1.45687,1.45725,574100001.0
2007-09-10 11:37:00,1.45717,1.45723,1.45692,1.45703,489200000.0
2007-09-10 11:38:00,1.45716,1.45716,1.45679,1.45689,531000002.0
2007-09-10 11:39:00,1.45681,1.45712,1.45662,1.45662,660400002.0
2007-09-10 11:40:00,1.45691,1.45793,1.45691,1.45788,686500002.0
2007-09-10 11:41:00,1.45796,1.45818,1.4576,1.45818,779300000.0
2007-09-10 11:42:00,1.45806,1.45806,1.45737,1.45761,573700000.0
2007-09-10 11:43:00,1.45749,1.45751,1.45692,1.45703,540100001.0
2007-09-10 11:44:00,1.45717,1.45723,1.45693,1.45716,600800002.0
2007-09-10 11:45:00,1.4567,1.45689,1.4564,1.45672,519600000.0
2007-09-10 11:46:00,1.45682,1.45706,1.45676,1.45706,544400000.0
2007-09-10 11:47:00,1.45703,1.4573,1.45686,1.45717,538700001.0
2007-09-10 11:48:00,1.45698,1.45722,1.45689,1.45718,576399999.0
2007-09-10 11:49:00,1.45748,1.45779,1.45735,1.45751,511400002.0
2007-09-10 11:50:00,1.45753,1.45758,1.45705,1.45727,317700000.0
2007-09-10 11:51:00,1.45729,1.45741,1.45712,1.45727,176300000.0
2007-09-10 11:52:00,1.45728,1.45737,1.45712,1.45713,191500000.0
2007-09-10 11:53:00,1.45702,1.45728,1.457,1.45711,193700000.0
2007-09-10 11:54:00,1.45707,1.45724,1.45695,1.45717,452500001.0
2007-09-10 11:55:00,1.45713,1.45727,1.45704,1.45722,407200001.0
2007-09-10 11:56:00,1.45727,1.45743,1.4571,1.45717,379400000.0
2007-09-10 11:57:00,1.45708,1.45708,1.45663,1.45666,500400001.0
2007-09-10 11:58:00,1.45662,1.45662,1.4563,1.45634,445300001.0
2007-09-10 11:59:00,1.45651,1.45688,1.45649,1.4567,471500001.0
2007-09-10 12:00:00,1.45683,1.45689,1.45656,1.45683,569100000.0
2007-09-10 12:01:00,1.45681,1.45686,1.45643,1.45656,440700001.0
2007-09-10 12:02:00,1.45666,1.45703,1.45638,1.45695,379700000.0
2007-09-10 12:03:00,1.45662,1.45662,1.45523,1.4556,391900000.0
2007-09-10 12:04:00,1.4554,1.45576,1.45528,1.4553,438400003.0
2007-09-10 12:05:00,1.4553,1.45561,1.45529,1.45537,414600001.0
2007-09-10 12:06:00,1.45517,1.45552,1.45517,1.45537,369600001.0
2007-09-10 12:07:00,1.4553,1.45575,1.45522,1.45575,435000001.0
2007-09-10 12:08:00,1.45584,1.45608,1.45555,1.45601,592900002.0
2007-09-10 12:09:00,1.45609,1.4561,1.45575,1.45587,408800001.0
2007-09-10 12:10:00,1.4558,1.4566,1.4556,1.45595,489899999.0
2007-09-10 12:11:00,1.45591,1.45624,1.45591,1.45619,222500001.0
2007-09-10 12:12:00,1.45607,1.45614,1.45574,1.45614,214700000.0
2007-09-10 12:13:00,1.45634,1.45644,1.4561,1.45642,563600002.0
2007-09-10 12:14:00,1.4564,1.45662,1.4562,1.45642,581800000.0
2007-09-10 12:15:00,1.45623,1.45627,1.45531,1.45531,314100000.0
2007-09-10 12:16:00,1.45535,1.4555,1.45504,1.45505,410000001.0
2007-09-10 12:17:00,1.45505,1.45517,1.45497,1.45517,199800001.0
2007-09-10 12:18:00,1.45525,1.45566,1.45525,1.4555,295400000.0
2007-09-10 12:19:00,1.45567,1.45572,1.45543,1.45566,423100000.0
2007-09-10 12:20:00,1.45564,1.45638,1.45564,1.45609,407200000.0
2007-09-10 12:21:00,1.45609,1.45622,1.45587,1.45601,441200000.0
2007-09-10 12:22:00,1.45595,1.45597,1.4557,1.45579,339300003.0
2007-09-10 12:23:00,1.45575,1.45598,1.45564,1.45585,421899999.0
2007-09-10 12:24:00,1.45567,1.456,1.45567,1.45584,607000000.0
2007-09-10 12:25:00,1.45573,1.45576,1.45525,1.45525,415300001.0
2007-09-10 12:26:00,1.45527,1.45548,1.45493,1.45548,383100001.0
2007-09-10 12:27:00,1.45544,1.45566,1.45542,1.45548,485600001.0
2007-09-10 12:28:00,1.45558,1.45629,1.45558,1.45629,522800001.0
2007-09-10 12:29:00,1.45612,1.45612,1.45563,1.45588,748800002.0
2007-09-10 12:30:00,1.45586,1.45592,1.45535,1.45549,608500002.0
2007-09-10 12:31:00,1.45547,1.45547,1.45511,1.45524,682600000.0
2007-09-10 12:32:00,1.45498,1.45518,1.45479,1.45488,562600002.0
2007-09-10 12:33:00,1.45489,1.45511,1.45484,1.45499,649100001.0
2007-09-10 12:34:00,1.45496,1.45521,1.45478,1.45497,713800002.0
2007-09-10 12:35:00,1.45502,1.45533,1.45502,1.45533,649100001.0
2007-09-10 12:36:00,1.45517,1.45538,1.45505,1.45505,445900003.0
2007-09-10 12:37:00,1.45507,1.45522,1.455,1.45519,501700000.0
2007-09-10 12:38:00,1.45505,1.45527,1.45494,1.45505,601700001.0
2007-09-10 12:39:00,1.45502,1.45539,1.45499,1.45512,472000000.0
2007-09-10 12:40:00,1.45508,1.45545,1.45508,1.45545,515900000.0
2007-09-10 12:41:00,1.45539,1.45563,1.45537,1.45541,242500001.0
2007-09-10 12:42:00,1.45548,1.45556,1.45527,1.45544,433600002.0
2007-09-10 12:43:00,1.45538,1.45552,1.45514,1.45516,463800001.0
2007-09-10 12:44:00,1.45507,1.45518,1.45484,1.45503,410000000.0
2007-09-10 12:45:00,1.45515,1.45529,1.45485,1.45525,456400004.0
2007-09-10 12:46:00,1.45519,1.45535,1.45505,1.45525,398200003.0
2007-09-10 12:47:00,1.45517,1.4553,1.45507,1.45517,376800002.0
2007-09-10 12:48:00,1.45519,1.45525,1.45497,1.45516,568299999.0
2007-09-10 12:49:00,1.45523,1.45537,1.45511,1.45525,464400000.0
2007-09-10 12:50:00,1.45525,1.45535,1.45492,1.45506,478100000.0
2007-09-10 12:51:00,1.4551,1.4553,1.45497,1.45502,395700000.0
2007-09-10 12:52:00,1.45507,1.45524,1.45499,1.45518,279500000.0
2007-09-10 12:53:00,1.45522,1.45542,1.45517,1.45524,335300001.0
2007-09-10 12:54:00,1.45524,1.45524,1.45486,1.45491,352600000.0
2007-09-10 12:55:00,1.45479,1.45479,1.45385,1.45398,406900000.0
2007-09-10 12:56:00,1.45402,1.4544,1.45398,1.45423,376200001.0
2007-09-10 12:57:00,1.45432,1.45459,1.45412,1.45434,583100003.0
2007-09-10 12:58:00,1.4545,1.4548,1.45449,1.4548,352400001.0
2007-09-10 12:59:00,1.45489,1.45536,1.45483,1.45536,702300003.0
2007-09-10 13:00:00,1.45542,1.45557,1.45512,1.45522,247000001.0
2007-09-10 13:01:00,1.45507,1.45536,1.45493,1.45506,400900001.0
2007-09-10 13:02:00,1.45505,1.45536,1.45502,1.45513,402300000.0
2007-09-10 13:03:00,1.45513,1.45515,1.45478,1.45488,479700002.0
2007-09-10 13:04:00,1.45491,1.45515,1.45491,1.45505,226200001.0
2007-09-10 13:05:00,1.45496,1.45506,1.45479,1.4549,145600000.0
2007-09-10 13:06:00,1.45494,1.45511,1.45477,1.45504,396500001.0
2007-09-10 13:07:00,1.45487,1.45507,1.45483,1.45489,357700001.0
2007-09-10 13:08:00,1.45499,1.45534,1.45499,1.45527,205900000.0
2007-09-10 13:09:00,1.45512,1.45529,1.4548,1.4548,347400000.0
2007-09-10 13:10:00,1.45482,1.4552,1.45482,1.4552,146900001.0
2007-09-10 13:11:00,1.45526,1.45543,1.45504,1.45513,389500000.0
2007-09-10 13:12:00,1.45513,1.45517,1.4548,1.45484,390200001.0
2007-09-10 13:13:00,1.45479,1.45481,1.45456,1.45463,310300000.0
2007-09-10 13:14:00,1.45468,1.45481,1.45458,1.45467,354600003.0
2007-09-10 13:15:00,1.45466,1.45466,1.45437,1.45461,409700000.0
2007-09-10 13:16:00,1.4546,1.4549,1.4546,1.45481,123000000.0
2007-09-10 13:17:00,1.45504,1.4552,1.45502,1.45502,137400000.0
2007-09-10 13:18:00,1.45517,1.45565,1.45517,1.45529,297500000.0
2007-09-10 13:19:00,1.45532,1.45569,1.45531,1.45552,335200001.0
2007-09-10 13:20:00,1.45556,1.45608,1.45556,1.45601,202100000.0
2007-09-10 13:21:00,1.45608,1.45635,1.45608,1.45617,166400002.0
2007-09-10 13:22:00,1.45626,1.4566,1.45608,1.45633,268800001.0
2007-09-10 13:23:00,1.45626,1.45641,1.45625,1.45635,269799999.0
2007-09-10 13:24:00,1.45637,1.45645,1.45629,1.45629,241500000.0
2007-09-10 13:25:00,1.45618,1.45632,1.45618,1.45619,146000000.0
2007-09-10 13:26:00,1.45629,1.45632,1.4561,1.45616,215500001.0
2007-09-10 13:27:00,1.45618,1.45637,1.45613,1.45629,340300001.0
2007-09-10 13:28:00,1.4563,1.45639,1.45617,1.45619,485700000.0
2007-09-10 13:29:00,1.45621,1.45627,1.45596,1.45623,644600002.0
2007-09-10 13:30:00,1.45625,1.45625,1.4558,1.45588,492800000.0
2007-09-10 13:31:00,1.45584,1.45598,1.45564,1.45574,575600003.0
2007-09-10 13:32:00,1.45575,1.45596,1.45574,1.45576,200800001.0
2007-09-10 13:33:00,1.45563,1.45571,1.45551,1.45551,391700000.0
2007-09-10 13:34:00,1.45541,1.45546,1.45502,1.45502,297700000.0
2007-09-10 13:35:00,1.45518,1.45521,1.45484,1.45515,371100001.0
2007-09-10 13:36:00,1.4553,1.45539,1.45515,1.45523,501500001.0
2007-09-10 13:37:00,1.45516,1.45516,1.45479,1.45495,528300002.0
2007-09-10 13:38:00,1.45493,1.45519,1.45488,1.45496,434500001.0
2007-09-10 13:39:00,1.45506,1.45527,1.45502,1.45502,303600000.0
2007-09-10 13:40:00,1.45491,1.45527,1.4549,1.45502,411800000.0
2007-09-10 13:41:00,1.45515,1.45528,1.45496,1.45506,205400001.0
2007-09-10 13:42:00,1.45506,1.45518,1.45497,1.45512,172100000.0
2007-09-10 13:43:00,1.45517,1.45536,1.45517,1.45536,141800000.0
2007-09-10 13:44:00,1.45536,1.45545,1.45518,1.45522,284300000.0
2007-09-10 13:45:00,1.45545,1.45574,1.45536,1.45554,470900003.0
2007-09-10 13:46:00,1.45559,1.45626,1.45559,1.45626,435600001.0
2007-09-10 13:47:00,1.45626,1.45661,1.45617,1.4566,492900001.0
2007-09-10 13:48:00,1.45673,1.45679,1.45657,1.45666,208300000.0
2007-09-10 13:49:00,1.45667,1.45687,1.45667,1.45667,257700002.0
2007-09-10 13:50:00,1.45667,1.45682,1.45652,1.45672,330800001.0
2007-09-10 13:51:00,1.45684,1.45688,1.45647,1.45688,285300002.0
2007-09-10 13:52:00,1.45695,1.45729,1.45676,1.45694,408000001.0
2007-09-10 13:53:00,1.45726,1.45742,1.45699,1.45722,447800000.0
2007-09-10 13:54:00,1.45726,1.45751,1.45716,1.45726,402000000.0
2007-09-10 13:55:00,1.45749,1.45777,1.45731,1.45766,335000002.0
2007-09-10 13:56:00,1.45788,1.45823,1.45788,1.45821,376700001.0
2007-09-10 13:57:00,1.45844,1.45907,1.45841,1.4589,382400001.0
2007-09-10 13:58:00,1.45912,1.45918,1.45872,1.45872,233900001.0
2007-09-10 13:59:00,1.45852,1.45874,1.45837,1.45874,444700000.0
2007-09-10 14:00:00,1.45869,1.45908,1.45869,1.45875,310200000.0
2007-09-10 14:01:00,1.45871,1.45885,1.45858,1.45869,342800000.0
2007-09-10 14:02:00,1.45866,1.45899,1.45866,1.45879,276800001.0
2007-09-10 14:03:00,1.45857,1.45882,1.45851,1.45865,441500001.0
2007-09-10 14:04:00,1.45872,1.45879,1.45841,1.45854,410400000.0
2007-09-10 14:05:00,1.45839,1.45862,1.45827,1.45833,324600001.0
2007-09-10 14:06:00,1.45817,1.45827,1.45799,1.45815,415900001.0
2007-09-10 14:07:00,1.45784,1.45797,1.45759,1.45779,373200001.0
2007-09-10 14:08:00,1.45776,1.45801,1.45757,1.45773,431100001.0
2007-09-10 14:09:00,1.45764,1.45764,1.45705,1.4572,205400001.0
2007-09-10 14:10:00,1.45728,1.45729,1.45707,1.4571,311200000.0
2007-09-10 14:11:00,1.45718,1.45723,1.45699,1.45723,111000000.0
2007-09-10 14:12:00,1.45692,1.45728,1.45685,1.45718,204800000.0
2007-09-10 14:13:00,1.45706,1.45725,1.45697,1.45697,197200001.0
2007-09-10 14:14:00,1.45685,1.45703,1.45676,1.45682,218100002.0
2007-09-10 14:15:00,1.45673,1.45677,1.45634,1.4566,373800001.0
2007-09-10 14:16:00,1.45652,1.45672,1.45636,1.45668,242500000.0
2007-09-10 14:17:00,1.45672,1.45698,1.45648,1.45657,614700000.0
2007-09-10 14:18:00,1.45653,1.4568,1.45612,1.45654,341400001.0
2007-09-10 14:19:00,1.4565,1.45677,1.45645,1.4567,453000002.0
2007-09-10 14:20:00,1.45664,1.45667,1.45637,1.4566,212700000.0
2007-09-10 14:21:00,1.45672,1.45695,1.4566,1.45661,461999999.0
2007-09-10 14:22:00,1.45673,1.45692,1.45649,1.45688,651400004.0
2007-09-10 14:23:00,1.45705,1.45736,1.45696,1.45736,153700000.0
2007-09-10 14:24:00,1.45736,1.45791,1.45736,1.45776,436200001.0
2007-09-10 14:25:00,1.45784,1.4583,1.45782,1.45802,553600000.0
2007-09-10 14:26:00,1.45807,1.45813,1.45786,1.45791,638600002.0
2007-09-10 14:27:00,1.45801,1.45814,1.4578,1.45813,398600000.0
2007-09-10 14:28:00,1.45812,1.45814,1.45743,1.45789,63500000.0
2007-09-10 14:29:00,1.45775,1.45795,1.45767,1.45795,42800000.0
2007-09-10 14:30:00,1.45805,1.45805,1.45738,1.45801,51600000.0
2007-09-10 14:31:00,1.45777,1.45809,1.45777,1.45786,42900000.0
2007-09-10 14:32:00,1.45793,1.4581,1.45786,1.45798,36100000.0
2007-09-10 14:33:00,1.45785,1.45807,1.45777,1.45793,33000000.0
2007-09-10 14:34:00,1.45786,1.45798,1.45782,1.45793,24200000.0
2007-09-10 14:35:00,1.45807,1.4581,1.45783,1.45795,28400000.0
2007-09-10 14:36:00,1.45795,1.45807,1.45746,1.45746,44700000.0
2007-09-10 14:37:00,1.45806,1.45819,1.45797,1.45818,29000000.0
2007-09-10 14:38:00,1.45873,1.45908,1.45862,1.45908,38500000.0
2007-09-10 14:39:00,1.45887,1.45906,1.45854,1.45882,19400000.0
2007-09-10 14:40:00,1.45878,1.45906,1.45878,1.45892,30600000.0
2007-09-10 14:41:00,1.45893,1.45898,1.45862,1.45898,68000002.0
2007-09-10 14:42:00,1.45888,1.45898,1.45805,1.45805,44000000.0
2007-09-10 14:43:00,1.45859,1.45899,1.45859,1.45876,36400000.0
2007-09-10 14:44:00,1.45881,1.45886,1.45862,1.45873,36400000.0
2007-09-10 14:45:00,1.45867,1.45893,1.45844,1.45857,59700000.0
2007-09-10 14:46:00,1.45867,1.45867,1.45839,1.45839,29200000.0
2007-09-10 14:47:00,1.45839,1.45861,1.45829,1.4585,21600000.0
2007-09-10 14:48:00,1.45859,1.45862,1.45826,1.45856,43100000.0
2007-09-10 14:49:00,1.4585,1.45866,1.45834,1.45834,32800000.0
2007-09-10 14:50:00,1.458,1.45804,1.45771,1.4578,30200000.0
2007-09-10 14:51:00,1.45763,1.45777,1.45744,1.45756,33000000.0
2007-09-10 14:52:00,1.45741,1.45768,1.45733,1.45768,39000000.0
2007-09-10 14:53:00,1.45752,1.45759,1.45717,1.45737,30400000.0
2007-09-10 14:54:00,1.45762,1.45762,1.45707,1.45712,25600000.0
2007-09-10 14:55:00,1.45738,1.45739,1.45697,1.45723,45000000.0
2007-09-10 14:56:00,1.45756,1.45756,1.45695,1.45709,82700000.0
2007-09-10 14:57:00,1.45702,1.45702,1.45655,1.45672,41100000.0
2007-09-10 14:58:00,1.4565,1.45694,1.4565,1.45673,42200000.0
2007-09-10 14:59:00,1.45696,1.45711,1.45685,1.45685,28700000.0
2007-09-10 15:00:00,1.4568,1.4568,1.45548,1.45548,62100000.0
2007-09-10 15:01:00,1.4556,1.45588,1.45537,1.45567,35300000.0
2007-09-10 15:02:00,1.45595,1.45595,1.45452,1.45474,51800000.0
2007-09-10 15:03:00,1.45497,1.45515,1.45474,1.45487,46500000.0
2007-09-10 15:04:00,1.45483,1.45483,1.4545,1.45464,40200000.0
2007-09-10 15:05:00,1.4545,1.4545,1.45403,1.45429,42300000.0
2007-09-10 15:06:00,1.45436,1.45452,1.45408,1.45409,51700000.0
2007-09-10 15:07:00,1.4542,1.45425,1.4539,1.4541,48500000.0
2007-09-10 15:08:00,1.45395,1.45403,1.45338,1.45372,95700000.0
2007-09-10 15:09:00,1.45402,1.45414,1.45317,1.45367,36200000.0
2007-09-10 15:10:00,1.4539,1.45413,1.45362,1.45398,58100000.0
2007-09-10 15:11:00,1.45395,1.45442,1.45386,1.45442,35800000.0
2007-09-10 15:12:00,1.45442,1.45468,1.45429,1.45457,29600000.0
2007-09-10 15:13:00,1.45476,1.45546,1.45462,1.45539,89600000.0
2007-09-10 15:14:00,1.45518,1.45519,1.45504,1.45504,50100000.0
2007-09-10 15:15:00,1.45505,1.45569,1.45505,1.45559,52000000.0
2007-09-10 15:16:00,1.45558,1.45563,1.45544,1.45548,29000000.0
2007-09-10 15:17:00,1.45548,1.45577,1.45548,1.45577,51900000.0
2007-09-10 15:18:00,1.45571,1.45571,1.45532,1.4557,61400001.0
2007-09-10 15:19:00,1.4556,1.4556,1.45534,1.45542,37500000.0
2007-09-10 15:20:00,1.45553,1.45568,1.45531,1.45536,26800000.0
2007-09-10 15:21:00,1.45516,1.45537,1.45497,1.45537,63300002.0
2007-09-10 15:22:00,1.4554,1.45558,1.45529,1.45545,58800001.0
2007-09-10 15:23:00,1.45542,1.45549,1.45515,1.45542,20800000.0
2007-09-10 15:24:00,1.45553,1.45558,1.4554,1.45551,41200000.0
2007-09-10 15:25:00,1.45558,1.45572,1.45552,1.45552,25600000.0
2007-09-10 15:26:00,1.45573,1.45589,1.45569,1.45589,28800000.0
2007-09-10 15:27:00,1.45582,1.45599,1.45576,1.45583,43900000.0
2007-09-10 15:28:00,1.45555,1.45563,1.45541,1.45558,52200000.0
2007-09-10 15:29:00,1.45578,1.4559,1.45561,1.45561,48600001.0
2007-09-10 15:30:00,1.45563,1.45584,1.45537,1.4558,39200001.0
2007-09-10 15:31:00,1.45579,1.45593,1.45575,1.4559,23000000.0
2007-09-10 15:32:00,1.45578,1.45599,1.45558,1.45599,33400000.0
2007-09-10 15:33:00,1.45601,1.45609,1.45577,1.45609,47200000.0
2007-09-10 15:34:00,1.45592,1.45611,1.45587,1.45587,28700000.0
2007-09-10 15:35:00,1.45599,1.45614,1.4557,1.4557,30400000.0
2007-09-10 15:36:00,1.45609,1.45635,1.45609,1.45617,33400000.0
2007-09-10 15:37:00,1.45676,1.45694,1.45648,1.45665,53200000.0
2007-09-10 15:38:00,1.45652,1.45715,1.4565,1.45691,35000000.0
2007-09-10 15:39:00,1.45687,1.45687,1.45657,1.45659,21000000.0
2007-09-10 15:40:00,1.45676,1.45689,1.4566,1.4566,15600000.0
2007-09-10 15:41:00,1.45661,1.45661,1.45618,1.45654,22200000.0
2007-09-10 15:42:00,1.45651,1.45657,1.45593,1.45609,20400000.0
2007-09-10 15:43:00,1.45597,1.45647,1.45597,1.45609,47400000.0
2007-09-10 15:44:00,1.45612,1.45612,1.4557,1.45597,28000000.0
2007-09-10 15:45:00,1.4559,1.4561,1.45554,1.45592,30400000.0
2007-09-10 15:46:00,1.456,1.45603,1.4556,1.4556,44800000.0
2007-09-10 15:47:00,1.45558,1.45626,1.45558,1.45617,50000000.0
2007-09-10 15:48:00,1.45622,1.45637,1.45606,1.45625,31500000.0
2007-09-10 15:49:00,1.45608,1.45608,1.45567,1.45567,42600000.0
2007-09-10 15:50:00,1.45545,1.4556,1.45515,1.45515,54100001.0
2007-09-10 15:51:00,1.4547,1.45481,1.45459,1.45467,29400000.0
2007-09-10 15:52:00,1.45459,1.45487,1.45454,1.45484,49800000.0
2007-09-10 15:53:00,1.45476,1.45499,1.4547,1.45479,40500000.0
2007-09-10 15:54:00,1.45489,1.4551,1.45478,1.45494,30200000.0
2007-09-10 15:55:00,1.45516,1.45533,1.45502,1.45508,30800000.0
2007-09-10 15:56:00,1.45477,1.4555,1.45477,1.45537,39000000.0
2007-09-10 15:57:00,1.45515,1.4557,1.45515,1.45557,33000000.0
2007-09-10 15:58:00,1.45557,1.45562,1.45535,1.4555,22600000.0
2007-09-10 15:59:00,1.45552,1.45552,1.45527,1.45527,27800000.0
2007-09-10 16:00:00,1.45536,1.45547,1.45515,1.4552,27400000.0
2007-09-10 16:01:00,1.45515,1.45533,1.45515,1.45522,41800001.0
2007-09-10 16:02:00,1.45522,1.45523,1.45492,1.45512,19600000.0
2007-09-10 16:03:00,1.45515,1.45542,1.45515,1.45538,51300000.0
2007-09-10 16:04:00,1.45559,1.45582,1.45541,1.45563,31600000.0
2007-09-10 16:05:00,1.45568,1.45594,1.45568,1.45594,51600001.0
2007-09-10 16:06:00,1.45602,1.45611,1.45577,1.45577,37800000.0
2007-09-10 16:07:00,1.4557,1.45576,1.45541,1.45556,37200000.0
2007-09-10 16:08:00,1.45565,1.45565,1.45516,1.45522,35200000.0
2007-09-10 16:09:00,1.45491,1.45511,1.45471,1.4548,29200000.0
2007-09-10 16:10:00,1.45488,1.45493,1.45458,1.45485,31400000.0
2007-09-10 16:11:00,1.45446,1.45498,1.45446,1.45477,41300000.0
2007-09-10 16:12:00,1.45471,1.45499,1.4547,1.45487,53900000.0
2007-09-10 16:13:00,1.45494,1.45494,1.45431,1.45441,32600000.0
2007-09-10 16:14:00,1.45452,1.45458,1.45424,1.45458,39600000.0
2007-09-10 16:15:00,1.4542,1.45433,1.45406,1.45419,21800000.0
2007-09-10 16:16:00,1.45395,1.45437,1.45395,1.45423,34600000.0
2007-09-10 16:17:00,1.45419,1.4544,1.45419,1.45423,32600000.0
2007-09-10 16:18:00,1.4542,1.4542,1.45399,1.45408,29800000.0
2007-09-10 16:19:00,1.45431,1.45431,1.45403,1.45406,38900000.0
2007-09-10 16:20:00,1.45377,1.45394,1.4537,1.45394,46800000.0
2007-09-10 16:21:00,1.45386,1.45402,1.45375,1.45396,46600000.0
2007-09-10 16:22:00,1.45403,1.45411,1.45384,1.45397,48200000.0
2007-09-10 16:23:00,1.45403,1.45403,1.4538,1.45395,36300000.0
2007-09-10 16:24:00,1.454,1.45403,1.45385,1.4539,24400000.0
2007-09-10 16:25:00,1.45395,1.45395,1.45329,1.45341,37100000.0
2007-09-10 16:26:00,1.45387,1.45393,1.45368,1.45368,37600000.0
2007-09-10 16:27:00,1.45367,1.45388,1.45357,1.45357,43400000.0
2007-09-10 16:28:00,1.45384,1.45391,1.45364,1.45367,33600000.0
2007-09-10 16:29:00,1.4537,1.45378,1.45351,1.45378,34600000.0
2007-09-10 16:30:00,1.45372,1.45383,1.45365,1.45383,35000000.0
2007-09-10 16:31:00,1.45375,1.45375,1.45338,1.45358,42600000.0
2007-09-10 16:32:00,1.45394,1.45394,1.45342,1.45369,44500000.0
2007-09-10 16:33:00,1.45379,1.4539,1.45369,1.4539,33000000.0
2007-09-10 16:34:00,1.45392,1.45392,1.45352,1.45373,43400000.0
2007-09-10 16:35:00,1.45368,1.45368,1.45353,1.45363,63400001.0
2007-09-10 16:36:00,1.45327,1.45359,1.45322,1.45346,24200000.0
2007-09-10 16:37:00,1.45361,1.45369,1.45337,1.45353,42600000.0
2007-09-10 16:38:00,1.45348,1.45375,1.45333,1.45364,47200000.0
2007-09-10 16:39:00,1.45381,1.45394,1.45377,1.45377,90500000.0
2007-09-10 16:40:00,1.4538,1.45396,1.45368,1.45368,30000000.0
2007-09-10 16:41:00,1.45363,1.4538,1.4531,1.45368,29700000.0
2007-09-10 16:42:00,1.45364,1.45414,1.45364,1.45409,25200000.0
2007-09-10 16:43:00,1.45416,1.45428,1.45411,1.45425,36400000.0
2007-09-10 16:44:00,1.4542,1.45432,1.45413,1.45432,31200000.0
2007-09-10 16:45:00,1.45407,1.4543,1.45389,1.45421,33500000.0
2007-09-10 16:46:00,1.45428,1.45465,1.45421,1.45462,53800000.0
2007-09-10 16:47:00,1.4548,1.45498,1.4547,1.45482,53900000.0
2007-09-10 16:48:00,1.45495,1.45495,1.45415,1.45432,35100000.0
2007-09-10 16:49:00,1.45439,1.45451,1.45414,1.45439,28800000.0
2007-09-10 16:50:00,1.45445,1.45447,1.45431,1.45433,27000000.0
2007-09-10 16:51:00,1.45444,1.45446,1.45384,1.45409,27000000.0
2007-09-10 16:52:00,1.45409,1.45409,1.45382,1.45389,40000000.0
2007-09-10 16:53:00,1.4541,1.45421,1.45392,1.45421,77700000.0
2007-09-10 16:54:00,1.45415,1.45422,1.45395,1.45411,44800000.0
2007-09-10 16:55:00,1.45412,1.45421,1.45393,1.45421,35400000.0
2007-09-10 16:56:00,1.4543,1.45434,1.45409,1.45418,46400001.0
2007-09-10 16:57:00,1.45427,1.45471,1.45427,1.45468,21000000.0
2007-09-10 16:58:00,1.45461,1.45485,1.4543,1.45436,25400000.0
2007-09-10 16:59:00,1.45441,1.45475,1.45441,1.45474,48400001.0
2007-09-10 17:00:00,1.45472,1.45487,1.45452,1.45476,48800000.0
2007-09-10 17:01:00,1.45458,1.45509,1.45448,1.45468,66200001.0
2007-09-10 17:02:00,1.45475,1.45487,1.45472,1.4548,40000000.0
2007-09-10 17:03:00,1.45481,1.45492,1.45468,1.45469,28200000.0
2007-09-10 17:04:00,1.45466,1.45482,1.45442,1.45468,39000000.0
2007-09-10 17:05:00,1.45481,1.45485,1.45431,1.45485,31800000.0
2007-09-10 17:06:00,1.45491,1.45491,1.45461,1.4548,44600000.0
2007-09-10 17:07:00,1.45474,1.45479,1.45441,1.45441,28400000.0
2007-09-10 17:08:00,1.45426,1.45442,1.45413,1.45431,39800000.0
2007-09-10 17:09:00,1.45428,1.4543,1.45382,1.45397,28600000.0
2007-09-10 17:10:00,1.45393,1.45429,1.45393,1.45406,23200000.0
2007-09-10 17:11:00,1.45406,1.4543,1.45398,1.4543,23000000.0
2007-09-10 17:12:00,1.45421,1.45421,1.45384,1.45399,27400000.0
2007-09-10 17:13:00,1.45395,1.45415,1.45379,1.45415,27600000.0
2007-09-10 17:14:00,1.45407,1.45457,1.45407,1.45424,36400000.0
2007-09-10 17:15:00,1.45469,1.45469,1.45432,1.45432,47400000.0
2007-09-10 17:16:00,1.45411,1.45447,1.45403,1.45434,36800000.0
2007-09-10 17:17:00,1.45432,1.45483,1.45432,1.45483,32800000.0
2007-09-10 17:18:00,1.45511,1.4552,1.45465,1.45488,42000000.0
2007-09-10 17:19:00,1.45468,1.45531,1.45468,1.45525,30300000.0
2007-09-10 17:20:00,1.45519,1.45531,1.45498,1.45512,42600000.0
2007-09-10 17:21:00,1.45524,1.45556,1.45495,1.4554,46200001.0
2007-09-10 17:22:00,1.45526,1.45583,1.45526,1.45575,45000000.0
2007-09-10 17:23:00,1.4553,1.45564,1.4553,1.4555,23400000.0
2007-09-10 17:24:00,1.45553,1.45579,1.45544,1.45559,23400000.0
2007-09-10 17:25:00,1.45534,1.45554,1.45489,1.45512,48300000.0
2007-09-10 17:26:00,1.45509,1.45523,1.45415,1.45415,48300000.0
2007-09-10 17:27:00,1.45405,1.45412,1.45386,1.45386,62700002.0
2007-09-10 17:28:00,1.45393,1.45393,1.45347,1.4538,44600000.0
2007-09-10 17:29:00,1.45364,1.45367,1.45324,1.45367,46800000.0
2007-09-10 17:30:00,1.45386,1.45393,1.45335,1.45388,59800000.0
2007-09-10 17:31:00,1.45387,1.45395,1.45376,1.45379,38900000.0
2007-09-10 17:32:00,1.4536,1.45371,1.4532,1.4532,48800001.0
2007-09-10 17:33:00,1.45284,1.45284,1.45204,1.4521,70300001.0
2007-09-10 17:34:00,1.45217,1.45247,1.45188,1.45247,28800000.0
2007-09-10 17:35:00,1.45255,1.45269,1.45239,1.45265,26600000.0
2007-09-10 17:36:00,1.45262,1.45262,1.45227,1.45253,73800001.0
2007-09-10 17:37:00,1.45257,1.45287,1.45241,1.45267,23000000.0
2007-09-10 17:38:00,1.45239,1.4527,1.45234,1.45234,51000000.0
2007-09-10 17:39:00,1.45257,1.45305,1.45251,1.45305,25600000.0
2007-09-10 17:40:00,1.45291,1.45301,1.45271,1.45287,44000000.0
2007-09-10 17:41:00,1.45279,1.45309,1.45264,1.45282,32800000.0
2007-09-10 17:42:00,1.45278,1.45278,1.45229,1.4524,112600000.0
2007-09-10 17:43:00,1.45212,1.45246,1.45208,1.45244,53400001.0
2007-09-10 17:44:00,1.45237,1.45279,1.45227,1.45256,37000000.0
2007-09-10 17:45:00,1.45264,1.45278,1.45249,1.4525,44900000.0
2007-09-10 17:46:00,1.45258,1.45267,1.45238,1.45267,60000001.0
2007-09-10 17:47:00,1.45271,1.45336,1.45253,1.45336,36000000.0
2007-09-10 17:48:00,1.45349,1.45365,1.45323,1.45334,70000000.0
2007-09-10 17:49:00,1.45338,1.45338,1.45281,1.45323,28200000.0
2007-09-10 17:50:00,1.45327,1.45345,1.45319,1.45345,38500000.0
2007-09-10 17:51:00,1.4533,1.4534,1.45305,1.45328,33200000.0
2007-09-10 17:52:00,1.45324,1.45339,1.45314,1.45314,35800001.0
2007-09-10 17:53:00,1.45295,1.45323,1.45295,1.45321,38700000.0
2007-09-10 17:54:00,1.45226,1.45246,1.45185,1.45235,20200000.0
2007-09-10 17:55:00,1.45247,1.45282,1.45203,1.45282,42400000.0
2007-09-10 17:56:00,1.45275,1.4532,1.45275,1.4531,25400000.0
2007-09-10 17:57:00,1.45309,1.4533,1.45215,1.45232,46000000.0
2007-09-10 17:58:00,1.45239,1.4525,1.45216,1.4525,59200000.0
2007-09-10 17:59:00,1.45228,1.45252,1.4522,1.45246,48000000.0
2007-09-10 18:00:00,1.45252,1.45276,1.45238,1.45246,47600000.0
2007-09-10 18:01:00,1.45266,1.45292,1.4524,1.45292,53400000.0
2007-09-10 18:02:00,1.45308,1.45339,1.45308,1.45328,49200000.0
2007-09-10 18:03:00,1.45319,1.45346,1.45319,1.45321,28000000.0
2007-09-10 18:04:00,1.45358,1.4536,1.45335,1.45337,50800000.0
2007-09-10 18:05:00,1.45354,1.45354,1.45317,1.45317,40400001.0
2007-09-10 18:06:00,1.45332,1.45362,1.45306,1.4531,54000000.0
2007-09-10 18:07:00,1.45322,1.45322,1.45298,1.45315,28200000.0
2007-09-10 18:08:00,1.45326,1.45337,1.45307,1.45337,43000000.0
2007-09-10 18:09:00,1.45339,1.4537,1.45339,1.45355,43200000.0
2007-09-10 18:10:00,1.45346,1.4536,1.45323,1.45341,22600000.0
2007-09-10 18:11:00,1.45356,1.454,1.45337,1.45391,35600000.0
2007-09-10 18:12:00,1.45394,1.45394,1.45371,1.45371,26700000.0
2007-09-10 18:13:00,1.45379,1.45392,1.45357,1.45381,50700000.0
2007-09-10 18:14:00,1.45356,1.45412,1.45356,1.45399,22200000.0
2007-09-10 18:15:00,1.45383,1.45405,1.45372,1.45405,42700000.0
2007-09-10 18:16:00,1.45411,1.45418,1.45403,1.45406,35000000.0
2007-09-10 18:17:00,1.45415,1.45432,1.45385,1.45405,51600000.0
2007-09-10 18:18:00,1.45418,1.45424,1.4539,1.45415,36000000.0
2007-09-10 18:19:00,1.4541,1.45444,1.45395,1.45444,37600000.0
2007-09-10 18:20:00,1.45449,1.45474,1.45438,1.45438,42600000.0
2007-09-10 18:21:00,1.45434,1.45439,1.45409,1.45426,85100000.0
2007-09-10 18:22:00,1.45442,1.45454,1.45427,1.45437,41600000.0
2007-09-10 18:23:00,1.45391,1.45407,1.4537,1.45393,30600000.0
2007-09-10 18:24:00,1.45377,1.45377,1.45341,1.45364,45800000.0
2007-09-10 18:25:00,1.45358,1.45358,1.45325,1.45345,38100000.0
2007-09-10 18:26:00,1.45343,1.45349,1.4534,1.4534,33600000.0
2007-09-10 18:27:00,1.45343,1.45379,1.4533,1.45374,38000000.0
2007-09-10 18:28:00,1.45368,1.4542,1.45365,1.45406,35600000.0
2007-09-10 18:29:00,1.45397,1.45417,1.4538,1.45395,43600000.0
2007-09-10 18:30:00,1.45403,1.45403,1.45385,1.45396,23000000.0
2007-09-10 18:31:00,1.454,1.45404,1.45382,1.45395,18500000.0
2007-09-10 18:32:00,1.45401,1.45407,1.45385,1.45407,47200000.0
2007-09-10 18:33:00,1.45412,1.45412,1.4535,1.45369,49200000.0
2007-09-10 18:34:00,1.45358,1.45358,1.45315,1.45343,26600000.0
2007-09-10 18:35:00,1.45353,1.45363,1.45334,1.45363,46200000.0
2007-09-10 18:36:00,1.45339,1.45356,1.45337,1.4534,50200000.0
2007-09-10 18:37:00,1.4535,1.4535,1.45335,1.45335,32200000.0
2007-09-10 18:38:00,1.45354,1.45358,1.45331,1.45358,30800000.0
2007-09-10 18:39:00,1.45334,1.45368,1.45334,1.4535,28000000.0
2007-09-10 18:40:00,1.45343,1.45355,1.45322,1.4533,47000001.0
2007-09-10 18:41:00,1.45348,1.45383,1.45348,1.45369,28000000.0
2007-09-10 18:42:00,1.45359,1.45372,1.45351,1.45372,51300000.0
2007-09-10 18:43:00,1.45365,1.45388,1.45353,1.45355,34200000.0
2007-09-10 18:44:00,1.45356,1.45384,1.45356,1.45371,44400001.0
2007-09-10 18:45:00,1.45384,1.45384,1.45356,1.45356,29800000.0
2007-09-10 18:46:00,1.45373,1.45395,1.4537,1.4538,95100000.0
2007-09-10 18:47:00,1.45395,1.45399,1.45378,1.45378,35000000.0
2007-09-10 18:48:00,1.4537,1.45389,1.45336,1.45337,48600000.0
2007-09-10 18:49:00,1.4533,1.45352,1.45316,1.45321,27200000.0
2007-09-10 18:50:00,1.45326,1.45352,1.45322,1.45344,81500000.0
2007-09-10 18:51:00,1.45349,1.45353,1.45331,1.45342,47000000.0
2007-09-10 18:52:00,1.4532,1.45353,1.4532,1.45337,49400000.0
2007-09-10 18:53:00,1.45348,1.45367,1.45348,1.45353,35400000.0
2007-09-10 18:54:00,1.45356,1.45356,1.45323,1.45348,31400000.0
2007-09-10 18:55:00,1.45342,1.4536,1.45328,1.45335,32600000.0
2007-09-10 18:56:00,1.45311,1.45349,1.453,1.453,44100000.0
2007-09-10 18:57:00,1.45336,1.45347,1.45336,1.45344,31200000.0
2007-09-10 18:58:00,1.45348,1.45351,1.45333,1.45337,33000000.0
2007-09-10 18:59:00,1.45354,1.45363,1.45323,1.45343,15000000.0
2007-09-10 19:00:00,1.45347,1.45354,1.45319,1.45339,38500000.0
2007-09-10 19:01:00,1.45362,1.45362,1.453,1.4533,48000000.0
2007-09-10 19:02:00,1.45317,1.45323,1.45304,1.45323,33200000.0
2007-09-10 19:03:00,1.45303,1.45341,1.45295,1.45327,45700000.0
2007-09-10 19:04:00,1.45335,1.45349,1.4532,1.4534,26400000.0
2007-09-10 19:05:00,1.45339,1.45355,1.45329,1.45336,52000000.0
2007-09-10 19:06:00,1.4534,1.4534,1.45324,1.45332,21400000.0
2007-09-10 19:07:00,1.45317,1.45332,1.45306,1.45329,65900000.0
2007-09-10 19:08:00,1.45307,1.45338,1.45307,1.45314,32600000.0
2007-09-10 19:09:00,1.45312,1.45312,1.45279,1.45285,37800000.0
2007-09-10 19:10:00,1.453,1.45301,1.45258,1.45258,50900000.0
2007-09-10 19:11:00,1.45289,1.45318,1.45275,1.45316,34800000.0
2007-09-10 19:12:00,1.45303,1.45341,1.45303,1.45328,35700000.0
2007-09-10 19:13:00,1.45316,1.45332,1.45307,1.45332,37400000.0
2007-09-10 19:14:00,1.45309,1.45361,1.45309,1.45342,29000000.0
2007-09-10 19:15:00,1.45351,1.45351,1.45314,1.45349,25600000.0
2007-09-10 19:16:00,1.45321,1.45353,1.45321,1.45345,48400000.0
2007-09-10 19:17:00,1.45352,1.45365,1.4534,1.45365,36400000.0
2007-09-10 19:18:00,1.45365,1.45378,1.45357,1.45363,18600000.0
2007-09-10 19:19:00,1.45371,1.45375,1.45326,1.45364,37300000.0
2007-09-10 19:20:00,1.45364,1.45385,1.45343,1.45385,33800000.0
2007-09-10 19:21:00,1.4536,1.45383,1.4536,1.45375,30800000.0
2007-09-10 19:22:00,1.45386,1.45395,1.45371,1.4539,26000000.0
2007-09-10 19:23:00,1.45354,1.45376,1.45325,1.45372,36800000.0
2007-09-10 19:24:00,1.45373,1.45373,1.45349,1.45363,82600002.0
2007-09-10 19:25:00,1.45372,1.45372,1.45326,1.45352,26800000.0
2007-09-10 19:26:00,1.45344,1.45364,1.45326,1.45348,31500000.0
2007-09-10 19:27:00,1.45344,1.45373,1.45318,1.45371,46800000.0
2007-09-10 19:28:00,1.45367,1.45393,1.45366,1.45376,28000000.0
2007-09-10 19:29:00,1.45372,1.45382,1.45336,1.45355,43800001.0
2007-09-10 19:30:00,1.45357,1.45366,1.4535,1.4535,37200000.0
2007-09-10 19:31:00,1.45329,1.45332,1.45299,1.45322,30800000.0
2007-09-10 19:32:00,1.45317,1.45349,1.45317,1.45337,39800000.0
2007-09-10 19:33:00,1.45337,1.45342,1.45319,1.45337,47400000.0
2007-09-10 19:34:00,1.45312,1.45333,1.45307,1.45307,31800000.0
2007-09-10 19:35:00,1.453,1.45315,1.45266,1.45294,39800000.0
2007-09-10 19:36:00,1.45275,1.45296,1.45269,1.45289,28000000.0
2007-09-10 19:37:00,1.45295,1.45304,1.45258,1.45258,32600000.0
2007-09-10 19:38:00,1.45263,1.45301,1.45263,1.45277,42600000.0
2007-09-10 19:39:00,1.45314,1.45314,1.45289,1.45296,77700000.0
2007-09-10 19:40:00,1.45288,1.453,1.45279,1.453,52000000.0
2007-09-10 19:41:00,1.45301,1.45339,1.45298,1.45314,35000000.0
2007-09-10 19:42:00,1.45298,1.45315,1.45278,1.45302,47000000.0
2007-09-10 19:43:00,1.45279,1.45279,1.45231,1.45272,25600000.0
2007-09-10 19:44:00,1.45267,1.45279,1.45255,1.45279,32600000.0
2007-09-10 19:45:00,1.45266,1.45273,1.45251,1.45256,34200000.0
2007-09-10 19:46:00,1.45247,1.4527,1.45225,1.45225,43600000.0
2007-09-10 19:47:00,1.45262,1.45326,1.45262,1.45322,63100000.0
2007-09-10 19:48:00,1.45339,1.45371,1.45329,1.45371,39800000.0
2007-09-10 19:49:00,1.45327,1.45349,1.45324,1.45347,36200000.0
2007-09-10 19:50:00,1.45353,1.45353,1.45326,1.45338,37400000.0
2007-09-10 19:51:00,1.4534,1.45361,1.4534,1.45356,44400000.0
2007-09-10 19:52:00,1.45343,1.45372,1.45337,1.45345,35400000.0
2007-09-10 19:53:00,1.45354,1.4537,1.45336,1.45356,56300000.0
2007-09-10 19:54:00,1.45352,1.45352,1.45339,1.45339,79900000.0
2007-09-10 19:55:00,1.45346,1.45357,1.45342,1.45351,19400000.0
2007-09-10 19:56:00,1.45354,1.45357,1.45332,1.45348,30300000.0
2007-09-10 19:57:00,1.45361,1.45364,1.45341,1.45356,33100000.0
2007-09-10 19:58:00,1.45333,1.45352,1.45324,1.45335,26400000.0
2007-09-10 19:59:00,1.45361,1.45369,1.45347,1.4535,39600000.0
2007-09-10 20:00:00,1.45362,1.45362,1.45316,1.45316,45600000.0
2007-09-10 20:01:00,1.45349,1.45361,1.45335,1.45335,39400000.0
2007-09-10 20:02:00,1.45354,1.45368,1.45344,1.45344,36500000.0
2007-09-10 20:03:00,1.45354,1.45354,1.45326,1.45341,32600000.0
2007-09-10 20:04:00,1.45336,1.45339,1.45302,1.45332,42400000.0
2007-09-10 20:05:00,1.4532,1.45345,1.45318,1.45318,33200000.0
2007-09-10 20:06:00,1.45341,1.45354,1.45334,1.4534,34600000.0
2007-09-10 20:07:00,1.45324,1.45357,1.45316,1.45337,34200000.0
2007-09-10 20:08:00,1.45324,1.45324,1.45277,1.4529,26800000.0
2007-09-10 20:09:00,1.45288,1.45288,1.45274,1.45277,24600000.0
2007-09-10 20:10:00,1.45249,1.45301,1.45249,1.45283,46600000.0
2007-09-10 20:11:00,1.45296,1.45304,1.45287,1.45296,40000000.0
2007-09-10 20:12:00,1.45308,1.45327,1.45281,1.45317,25200000.0
2007-09-10 20:13:00,1.45322,1.45324,1.45289,1.45307,40200000.0
2007-09-10 20:14:00,1.45289,1.45316,1.45243,1.45316,44800000.0
2007-09-10 20:15:00,1.45329,1.45345,1.45321,1.45345,46900000.0
2007-09-10 20:16:00,1.45337,1.45354,1.45325,1.45337,49000001.0
2007-09-10 20:17:00,1.45329,1.45331,1.4529,1.45298,37200000.0
2007-09-10 20:18:00,1.45312,1.45324,1.45303,1.45304,37000001.0
2007-09-10 20:19:00,1.45301,1.45317,1.45296,1.45315,34800000.0
2007-09-10 20:20:00,1.45315,1.45315,1.45287,1.45287,42500000.0
2007-09-10 20:21:00,1.45303,1.45318,1.45303,1.45308,41200000.0
2007-09-10 20:22:00,1.45305,1.45314,1.45293,1.45301,22800000.0
2007-09-10 20:23:00,1.45293,1.45303,1.45266,1.45288,41000000.0
2007-09-10 20:24:00,1.45319,1.45321,1.45301,1.45301,49200000.0
2007-09-10 20:25:00,1.45326,1.45326,1.4529,1.45291,55500000.0
2007-09-10 20:26:00,1.45276,1.45314,1.45276,1.45307,42200000.0
2007-09-10 20:27:00,1.45313,1.45318,1.45266,1.45287,51200000.0
2007-09-10 20:28:00,1.45306,1.45306,1.45211,1.45211,29800001.0
2007-09-10 20:29:00,1.45231,1.45244,1.45198,1.45239,55300000.0
2007-09-10 20:30:00,1.45231,1.45231,1.45173,1.45184,28600000.0
2007-09-10 20:31:00,1.45181,1.45198,1.45155,1.45179,33200000.0
2007-09-10 20:32:00,1.45166,1.45201,1.45135,1.45201,36700000.0
2007-09-10 20:33:00,1.45209,1.45209,1.45173,1.45195,32600000.0
2007-09-10 20:34:00,1.45197,1.45201,1.45175,1.452,32200000.0
2007-09-10 20:35:00,1.45194,1.45206,1.45186,1.45192,43900000.0
2007-09-10 20:36:00,1.45198,1.4521,1.45176,1.45188,36000000.0
2007-09-10 20:37:00,1.45198,1.45198,1.45164,1.45188,52000000.0
2007-09-10 20:38:00,1.45207,1.45207,1.45178,1.45194,48400000.0
2007-09-10 20:39:00,1.45175,1.45194,1.45157,1.45164,62500000.0
2007-09-10 20:40:00,1.45182,1.45213,1.45182,1.452,32600000.0
2007-09-10 20:41:00,1.45208,1.45213,1.45176,1.45204,53100000.0
2007-09-10 20:42:00,1.45197,1.45201,1.45162,1.452,43500000.0
2007-09-10 20:43:00,1.45202,1.45202,1.45165,1.45165,28000000.0
2007-09-10 20:44:00,1.45193,1.45202,1.45167,1.4519,29400000.0
2007-09-10 20:45:00,1.45182,1.45203,1.45176,1.45203,51600001.0
2007-09-10 20:46:00,1.45206,1.45206,1.45163,1.45188,46800000.0
2007-09-10 20:47:00,1.45189,1.45231,1.45187,1.45223,40600000.0
2007-09-10 20:48:00,1.45202,1.45218,1.45194,1.45211,51800000.0
2007-09-10 20:49:00,1.45231,1.45253,1.45231,1.45238,27000000.0
2007-09-10 20:50:00,1.45217,1.45229,1.45212,1.45229,35800000.0
2007-09-10 20:51:00,1.45215,1.45242,1.45215,1.45223,22600000.0
2007-09-10 20:52:00,1.45206,1.45231,1.45199,1.45221,25800000.0
2007-09-10 20:53:00,1.45227,1.45264,1.45227,1.45254,41800000.0
2007-09-10 20:54:00,1.45243,1.45278,1.45243,1.45261,46600000.0
2007-09-10 20:55:00,1.4528,1.45301,1.45276,1.45294,34800000.0
2007-09-10 20:56:00,1.45269,1.45298,1.45264,1.45298,39600001.0
2007-09-10 20:57:00,1.4528,1.45306,1.45276,1.45291,40200000.0
2007-09-10 20:58:00,1.45296,1.4531,1.45291,1.45303,36000000.0
2007-09-10 20:59:00,1.4529,1.45308,1.45278,1.45284,60200000.0
2007-09-10 21:00:00,1.45272,1.45294,1.45261,1.4528,28400000.0
2007-09-10 21:01:00,1.45284,1.45284,1.45218,1.45218,25800000.0
2007-09-10 21:02:00,1.45274,1.45293,1.45239,1.45271,77600000.0
2007-09-10 21:03:00,1.45254,1.45266,1.45251,1.45261,33200000.0
2007-09-10 21:04:00,1.45267,1.45267,1.45249,1.45263,19800000.0
2007-09-10 21:05:00,1.45244,1.45271,1.4523,1.45242,49600000.0
2007-09-10 21:06:00,1.45251,1.4527,1.45225,1.4527,43100000.0
2007-09-10 21:07:00,1.45293,1.45293,1.45256,1.45274,31900000.0
2007-09-10 21:08:00,1.4526,1.45272,1.45249,1.45272,30400000.0
2007-09-10 21:09:00,1.4528,1.4528,1.45244,1.45258,35000000.0
2007-09-10 21:10:00,1.45256,1.45256,1.45223,1.45231,35200000.0
2007-09-10 21:11:00,1.45235,1.4526,1.45214,1.45231,74199999.0
2007-09-10 21:12:00,1.45224,1.45244,1.45205,1.45244,61100000.0
2007-09-10 21:13:00,1.45197,1.45208,1.4519,1.45191,46600000.0
2007-09-10 21:14:00,1.45183,1.45226,1.45183,1.452,45600000.0
2007-09-10 21:15:00,1.45204,1.45222,1.45197,1.45216,46200000.0
2007-09-10 21:16:00,1.45208,1.45226,1.45186,1.45208,28300000.0
2007-09-10 21:17:00,1.45189,1.45195,1.45157,1.45157,34700000.0
2007-09-10 21:18:00,1.45208,1.45208,1.45144,1.45183,44700000.0
2007-09-10 21:19:00,1.45181,1.45199,1.45177,1.45177,31000000.0
2007-09-10 21:20:00,1.45175,1.45177,1.45146,1.45146,47200000.0
2007-09-10 21:21:00,1.45132,1.45154,1.45127,1.45144,56400001.0
2007-09-10 21:22:00,1.45102,1.45157,1.45102,1.45124,34700000.0
2007-09-10 21:23:00,1.45117,1.45137,1.45087,1.45087,39400000.0
2007-09-10 21:24:00,1.45115,1.45163,1.45102,1.45134,41700000.0
2007-09-10 21:25:00,1.45117,1.45157,1.45106,1.45106,31600000.0
2007-09-10 21:26:00,1.45122,1.45135,1.45113,1.45113,31600000.0
2007-09-10 21:27:00,1.45118,1.45135,1.45106,1.45124,28200000.0
2007-09-10 21:28:00,1.45102,1.45102,1.45089,1.45099,44800000.0
2007-09-10 21:29:00,1.4511,1.4511,1.45098,1.45106,25400000.0
2007-09-10 21:30:00,1.45114,1.45141,1.45089,1.45141,51200000.0
2007-09-10 21:31:00,1.45164,1.45164,1.45143,1.45143,28800000.0
2007-09-10 21:32:00,1.45152,1.45156,1.45141,1.45145,21400000.0
2007-09-10 21:33:00,1.45154,1.45163,1.4513,1.45142,32800000.0
2007-09-10 21:34:00,1.45142,1.45148,1.45136,1.45148,39800000.0
2007-09-10 21:35:00,1.45144,1.45154,1.45117,1.45154,23400000.0
2007-09-10 21:36:00,1.45166,1.45219,1.45139,1.45219,30400000.0
2007-09-10 21:37:00,1.45204,1.45207,1.45174,1.4519,34500000.0
2007-09-10 21:38:00,1.45186,1.45209,1.45166,1.45209,26600000.0
2007-09-10 21:39:00,1.45195,1.45216,1.45195,1.45195,45000000.0
2007-09-10 21:40:00,1.45176,1.45204,1.45176,1.45204,30400000.0
2007-09-10 21:41:00,1.45201,1.45201,1.45169,1.45193,28200000.0
2007-09-10 21:42:00,1.45201,1.45203,1.45171,1.45171,29600000.0
2007-09-10 21:43:00,1.45192,1.45196,1.4517,1.45196,31000000.0
2007-09-10 21:44:00,1.45187,1.45187,1.45146,1.45146,28400000.0
2007-09-10 21:45:00,1.45161,1.45178,1.45128,1.45178,27600000.0
2007-09-10 21:46:00,1.45175,1.45189,1.45156,1.45165,37400000.0
2007-09-10 21:47:00,1.45155,1.45178,1.45155,1.45159,23600000.0
2007-09-10 21:48:00,1.45151,1.4518,1.45148,1.45154,54600000.0
2007-09-10 21:49:00,1.45153,1.45162,1.4514,1.45159,30400000.0
2007-09-10 21:50:00,1.45156,1.45177,1.45155,1.45166,29300000.0
2007-09-10 21:51:00,1.45174,1.45174,1.45147,1.45152,50400000.0
2007-09-10 21:52:00,1.45147,1.45166,1.45137,1.45152,47400000.0
2007-09-10 21:53:00,1.45147,1.45165,1.45138,1.45138,30100000.0
2007-09-10 21:54:00,1.45147,1.45174,1.45139,1.45151,53000000.0
2007-09-10 21:55:00,1.45128,1.45128,1.45088,1.45125,38800000.0
2007-09-10 21:56:00,1.45138,1.45145,1.45116,1.45145,46300000.0
2007-09-10 21:57:00,1.45162,1.45165,1.45129,1.45159,48600000.0
2007-09-10 21:58:00,1.45158,1.45179,1.45147,1.45169,30000000.0
2007-09-10 21:59:00,1.4516,1.45175,1.45138,1.45152,45000000.0
2007-09-10 22:00:00,1.45163,1.45171,1.45158,1.4516,37000000.0
2007-09-10 22:01:00,1.45147,1.45183,1.45147,1.45171,37300000.0
2007-09-10 22:02:00,1.45169,1.45176,1.45145,1.45145,25600000.0
2007-09-10 22:03:00,1.45155,1.45163,1.45135,1.45163,29100000.0
2007-09-10 22:04:00,1.45163,1.45173,1.45146,1.4516,40900000.0
2007-09-10 22:05:00,1.45177,1.45199,1.45168,1.45199,38100000.0
2007-09-10 22:06:00,1.45202,1.45202,1.45153,1.45185,34700000.0
2007-09-10 22:07:00,1.45189,1.45205,1.45175,1.45194,34400000.0
2007-09-10 22:08:00,1.45166,1.45212,1.45166,1.45212,24400000.0
2007-09-10 22:09:00,1.45205,1.45208,1.45177,1.45194,26500000.0
2007-09-10 22:10:00,1.45199,1.45221,1.45191,1.45221,35800000.0
2007-09-10 22:11:00,1.45219,1.45227,1.45203,1.45204,18400000.0
2007-09-10 22:12:00,1.45196,1.45196,1.45172,1.45188,59300001.0
2007-09-10 22:13:00,1.45192,1.45214,1.45192,1.4521,33800000.0
2007-09-10 22:14:00,1.45186,1.45232,1.45186,1.45217,52200000.0
2007-09-10 22:15:00,1.45317,1.45317,1.45264,1.4527,50800000.0
2007-09-10 22:16:00,1.4526,1.45265,1.45238,1.45238,41000000.0
2007-09-10 22:17:00,1.45256,1.45258,1.45234,1.45254,19300000.0
2007-09-10 22:18:00,1.45247,1.45247,1.45195,1.45222,39600000.0
2007-09-10 22:19:00,1.4521,1.45226,1.4521,1.45216,27200000.0
2007-09-10 22:20:00,1.45222,1.45225,1.45169,1.45172,25400000.0
2007-09-10 22:21:00,1.4516,1.45176,1.4514,1.45156,25400000.0
2007-09-10 22:22:00,1.45165,1.45192,1.45165,1.45186,45000000.0
2007-09-10 22:23:00,1.45192,1.45207,1.45165,1.45165,21200000.0
2007-09-10 22:24:00,1.45173,1.45183,1.45158,1.45182,39700000.0
2007-09-10 22:25:00,1.45172,1.45195,1.45168,1.45189,27700000.0
2007-09-10 22:26:00,1.45172,1.45183,1.45172,1.45172,29200000.0
2007-09-10 22:27:00,1.45146,1.45167,1.45122,1.45151,42200000.0
2007-09-10 22:28:00,1.45131,1.45157,1.45128,1.45153,37400000.0
2007-09-10 22:29:00,1.45154,1.45154,1.45127,1.45138,27100000.0
2007-09-10 22:30:00,1.45137,1.4514,1.45119,1.45125,38400000.0
2007-09-10 22:31:00,1.45149,1.4516,1.45089,1.45152,23200000.0
2007-09-10 22:32:00,1.4514,1.45163,1.45135,1.45163,40000000.0
2007-09-10 22:33:00,1.45161,1.45176,1.45161,1.45171,30200000.0
2007-09-10 22:34:00,1.45176,1.45197,1.45153,1.45177,54500000.0
2007-09-10 22:35:00,1.45194,1.45206,1.45182,1.45182,28400000.0
2007-09-10 22:36:00,1.45194,1.45202,1.45133,1.45133,28400000.0
2007-09-10 22:37:00,1.45186,1.45193,1.45168,1.45179,35400000.0
2007-09-10 22:38:00,1.45159,1.45179,1.45156,1.45168,34800000.0
2007-09-10 22:39:00,1.45158,1.45164,1.45139,1.45157,34600000.0
2007-09-10 22:40:00,1.45158,1.45162,1.45121,1.45121,67000001.0
2007-09-10 22:41:00,1.45147,1.45182,1.45147,1.45171,52600001.0
2007-09-10 22:42:00,1.45169,1.45186,1.45152,1.45156,30200000.0
2007-09-10 22:43:00,1.4517,1.45173,1.45151,1.45157,29600000.0
2007-09-10 22:44:00,1.45147,1.45152,1.45135,1.4515,25200000.0
2007-09-10 22:45:00,1.45144,1.45164,1.45133,1.45164,37500000.0
2007-09-10 22:46:00,1.45158,1.45173,1.45153,1.45153,42400000.0
2007-09-10 22:47:00,1.45161,1.45163,1.45143,1.45153,43000001.0
2007-09-10 22:48:00,1.45145,1.45183,1.45145,1.4517,31600000.0
2007-09-10 22:49:00,1.4516,1.45175,1.45118,1.45143,37800000.0
2007-09-10 22:50:00,1.45135,1.4517,1.45135,1.45161,32200000.0
2007-09-10 22:51:00,1.45159,1.45179,1.45158,1.4517,35900000.0
2007-09-10 22:52:00,1.452,1.4521,1.45179,1.45195,25000000.0
2007-09-10 22:53:00,1.45179,1.4519,1.45162,1.4518,28700000.0
2007-09-10 22:54:00,1.45186,1.45192,1.45142,1.45142,28200000.0
2007-09-10 22:55:00,1.4516,1.45161,1.45147,1.45148,28000000.0
2007-09-10 22:56:00,1.45165,1.45178,1.45157,1.45178,30800000.0
2007-09-10 22:57:00,1.45164,1.45169,1.45139,1.45139,43600000.0
2007-09-10 22:58:00,1.45169,1.45184,1.45158,1.45158,42300000.0
2007-09-10 22:59:00,1.45186,1.45186,1.45158,1.4518,55300000.0
2007-09-10 23:00:00,1.45144,1.45168,1.45135,1.45135,35400001.0
2007-09-10 23:01:00,1.45143,1.45152,1.45113,1.45123,36800000.0
2007-09-10 23:02:00,1.45104,1.45124,1.45104,1.45114,42400000.0
2007-09-10 23:03:00,1.45142,1.452,1.45119,1.45119,44500000.0
2007-09-10 23:04:00,1.45114,1.45148,1.45108,1.45148,53500000.0
2007-09-10 23:05:00,1.45123,1.45133,1.4511,1.45121,32600000.0
2007-09-10 23:06:00,1.45093,1.4511,1.45081,1.4511,51800000.0
2007-09-10 23:07:00,1.45098,1.45125,1.45098,1.45114,44000000.0
2007-09-10 23:08:00,1.45113,1.45113,1.45071,1.45075,23400000.0
2007-09-10 23:09:00,1.45078,1.45109,1.45074,1.45085,29000000.0
2007-09-10 23:10:00,1.45073,1.45099,1.45057,1.45073,43000000.0
2007-09-10 23:11:00,1.45092,1.45092,1.45071,1.45078,49400000.0
2007-09-10 23:12:00,1.45087,1.4509,1.45072,1.45085,30200000.0
2007-09-10 23:13:00,1.45004,1.45073,1.45004,1.45059,25400000.0
2007-09-10 23:14:00,1.45074,1.45077,1.45059,1.45069,43300001.0
2007-09-10 23:15:00,1.45058,1.45081,1.45009,1.45065,36400000.0
2007-09-10 23:16:00,1.45063,1.45068,1.45025,1.45025,26600000.0
2007-09-10 23:17:00,1.45074,1.45084,1.45068,1.45069,34300000.0
2007-09-10 23:18:00,1.45065,1.45065,1.45023,1.45044,53800000.0
2007-09-10 23:19:00,1.45038,1.45038,1.44954,1.45004,53800000.0
2007-09-10 23:20:00,1.45007,1.45007,1.4494,1.44969,90500001.0
2007-09-10 23:21:00,1.45008,1.45012,1.44948,1.45012,35900000.0
2007-09-10 23:22:00,1.4504,1.45062,1.45012,1.45062,30000000.0
2007-09-10 23:23:00,1.45059,1.45082,1.45058,1.45082,48500000.0
2007-09-10 23:24:00,1.45069,1.4509,1.4506,1.4506,37200000.0
2007-09-10 23:25:00,1.45078,1.45082,1.45046,1.45053,55500000.0
2007-09-10 23:26:00,1.45058,1.45058,1.44983,1.45013,38800000.0
2007-09-10 23:27:00,1.44996,1.44996,1.44947,1.44947,30200000.0
2007-09-10 23:28:00,1.44972,1.44984,1.44954,1.44954,59300000.0
2007-09-10 23:29:00,1.44982,1.45008,1.44956,1.44978,55000000.0
2007-09-10 23:30:00,1.44996,1.4505,1.44991,1.4505,47000000.0
2007-09-10 23:31:00,1.45035,1.45038,1.44992,1.45038,20600000.0
2007-09-10 23:32:00,1.45042,1.45061,1.45032,1.4504,39000000.0
2007-09-10 23:33:00,1.45034,1.45073,1.45034,1.45072,30400000.0
2007-09-10 23:34:00,1.45063,1.45134,1.45063,1.45122,32600000.0
2007-09-10 23:35:00,1.45126,1.45154,1.45124,1.45124,25800000.0
2007-09-10 23:36:00,1.45125,1.45125,1.45109,1.45109,20400000.0
2007-09-10 23:37:00,1.45119,1.45121,1.45111,1.45119,27000000.0
2007-09-10 23:38:00,1.45119,1.45124,1.45105,1.45124,46800000.0
2007-09-10 23:39:00,1.45109,1.45116,1.45104,1.45105,42600000.0
2007-09-10 23:40:00,1.45123,1.45157,1.45121,1.45145,52300000.0
2007-09-10 23:41:00,1.45148,1.4515,1.45106,1.45106,41800000.0
2007-09-10 23:42:00,1.45151,1.45151,1.4512,1.45133,35800001.0
2007-09-10 23:43:00,1.45143,1.45165,1.45114,1.45161,40400000.0
2007-09-10 23:44:00,1.45175,1.45175,1.45153,1.45158,62700000.0
2007-09-10 23:45:00,1.45131,1.45165,1.45117,1.45165,49500000.0
2007-09-10 23:46:00,1.45183,1.45183,1.45075,1.45127,35200000.0
2007-09-10 23:47:00,1.45132,1.45144,1.4512,1.45134,51100000.0
2007-09-10 23:48:00,1.45138,1.45138,1.45111,1.45133,37800000.0
2007-09-10 23:49:00,1.45148,1.45162,1.45126,1.45146,39400000.0
2007-09-10 23:50:00,1.45157,1.45176,1.45141,1.45166,31300000.0
2007-09-10 23:51:00,1.45177,1.4519,1.45142,1.45151,57500000.0
2007-09-10 23:52:00,1.45151,1.4516,1.45124,1.45158,36400000.0
2007-09-10 23:53:00,1.45177,1.45198,1.45151,1.45193,43600000.0
2007-09-10 23:54:00,1.45205,1.45232,1.45142,1.45142,34300000.0
2007-09-10 23:55:00,1.45182,1.45202,1.45182,1.45187,34600000.0
2007-09-10 23:56:00,1.45203,1.45203,1.45166,1.45181,40400001.0
2007-09-10 23:57:00,1.45192,1.452,1.45187,1.45192,32200000.0
2007-09-10 23:58:00,1.45174,1.45216,1.45148,1.45203,53000001.0
2007-09-10 23:59:00,1.45222,1.45231,1.45201,1.45212,47900000.0
2007-09-11 00:00:00,1.45222,1.45241,1.45209,1.45228,60000000.0
2007-09-11 00:01:00,1.45225,1.45225,1.452,1.45201,49000000.0
2007-09-11 00:02:00,1.45188,1.45193,1.45138,1.45171,39800000.0
2007-09-11 00:03:00,1.45188,1.45203,1.45181,1.4519,46900000.0
2007-09-11 00:04:00,1.4519,1.45201,1.4519,1.45201,28000000.0
2007-09-11 00:06:00,1.45196,1.45219,1.4519,1.45202,31900000.0
2007-09-11 00:07:00,1.45184,1.45194,1.45169,1.45179,28800000.0
2007-09-11 00:08:00,1.45183,1.45184,1.45157,1.45172,54700000.0
2007-09-11 00:09:00,1.4515,1.45166,1.45132,1.4515,35600000.0
2007-09-11 00:10:00,1.45159,1.4521,1.45146,1.4517,28200000.0
2007-09-11 00:11:00,1.45158,1.45165,1.45149,1.45149,50700000.0
2007-09-11 00:12:00,1.45183,1.45186,1.45172,1.45174,28900000.0
2007-09-11 00:13:00,1.45205,1.45206,1.45171,1.45201,42700000.0
2007-09-11 00:14:00,1.45192,1.45206,1.45179,1.45204,47400000.0
2007-09-11 00:15:00,1.45185,1.45203,1.45176,1.45176,18800000.0
2007-09-11 00:16:00,1.45188,1.45188,1.45148,1.45166,37800000.0
2007-09-11 00:17:00,1.45187,1.45187,1.45167,1.45177,35900000.0
2007-09-11 00:18:00,1.45195,1.45219,1.4518,1.4518,36600000.0
2007-09-11 00:19:00,1.452,1.45217,1.45194,1.45217,32600000.0
2007-09-11 00:20:00,1.45208,1.45222,1.4518,1.45216,82900000.0
2007-09-11 00:21:00,1.45218,1.4523,1.452,1.45211,25800000.0
2007-09-11 00:22:00,1.45196,1.45215,1.45194,1.45206,36600000.0
2007-09-11 00:23:00,1.452,1.45218,1.4516,1.45199,49200000.0
2007-09-11 00:24:00,1.45209,1.45212,1.45188,1.45212,50400000.0
2007-09-11 00:25:00,1.45213,1.45223,1.45194,1.45208,35800000.0
2007-09-11 00:26:00,1.45214,1.45226,1.45205,1.45217,25600000.0
2007-09-11 00:27:00,1.45225,1.45231,1.45216,1.45216,44400000.0
2007-09-11 00:28:00,1.45223,1.45232,1.45193,1.45205,45400000.0
2007-09-11 00:29:00,1.4519,1.45223,1.4519,1.45223,33600000.0
2007-09-11 00:30:00,1.45211,1.4525,1.45211,1.4524,50700000.0
2007-09-11 00:31:00,1.45228,1.45236,1.45226,1.45226,27800000.0
2007-09-11 00:32:00,1.45221,1.45242,1.45214,1.45215,47000000.0
2007-09-11 00:33:00,1.45234,1.45234,1.45204,1.45224,27800000.0
2007-09-11 00:34:00,1.45229,1.45229,1.45201,1.45201,35200000.0
2007-09-11 00:35:00,1.45231,1.45231,1.45205,1.45229,24400000.0
2007-09-11 00:36:00,1.45225,1.45225,1.45205,1.45205,32800000.0
2007-09-11 00:37:00,1.45215,1.45227,1.45212,1.45227,32800000.0
2007-09-11 00:38:00,1.45215,1.45235,1.45215,1.45224,43500000.0
2007-09-11 00:39:00,1.4522,1.45242,1.45212,1.45235,44200000.0
2007-09-11 00:40:00,1.45214,1.45224,1.45204,1.45224,49800000.0
2007-09-11 00:41:00,1.4522,1.4522,1.45188,1.45209,44900000.0
2007-09-11 00:42:00,1.45195,1.45195,1.45148,1.45162,38900000.0
2007-09-11 00:43:00,1.45137,1.45156,1.45106,1.45156,33000000.0
2007-09-11 00:44:00,1.45163,1.45163,1.45152,1.45158,30600000.0
2007-09-11 00:45:00,1.45159,1.45161,1.45143,1.45148,58900001.0
2007-09-11 00:46:00,1.45145,1.45152,1.45132,1.45152,36300000.0
2007-09-11 00:47:00,1.45177,1.45177,1.45149,1.45157,26800000.0
2007-09-11 00:48:00,1.45136,1.45184,1.45136,1.45161,24800000.0
2007-09-11 00:49:00,1.45177,1.45186,1.45156,1.45179,37500000.0
2007-09-11 00:50:00,1.45166,1.45201,1.45156,1.45201,38000000.0
2007-09-11 00:51:00,1.45186,1.45201,1.45179,1.45192,42200000.0
2007-09-11 00:52:00,1.45174,1.45188,1.45155,1.45171,35400000.0
2007-09-11 00:53:00,1.45144,1.45185,1.45144,1.45185,43300000.0
2007-09-11 00:54:00,1.45146,1.45186,1.45146,1.45186,36000000.0
2007-09-11 00:55:00,1.45142,1.45204,1.45142,1.45196,32000000.0
2007-09-11 00:56:00,1.45212,1.4522,1.45199,1.45218,35600000.0
2007-09-11 00:57:00,1.45227,1.45231,1.45201,1.45201,34000000.0
2007-09-11 00:58:00,1.45222,1.45226,1.45204,1.45213,39200000.0
2007-09-11 00:59:00,1.45224,1.45224,1.45209,1.45224,24000000.0
2007-09-11 01:00:00,1.45209,1.45236,1.45209,1.45214,47800000.0
2007-09-11 01:01:00,1.45223,1.45243,1.45221,1.45233,31600000.0
2007-09-11 01:02:00,1.45229,1.45232,1.45187,1.45187,51300001.0
2007-09-11 01:03:00,1.45226,1.4523,1.45195,1.45212,45600000.0
2007-09-11 01:04:00,1.4521,1.45218,1.45205,1.45207,32800000.0
2007-09-11 01:05:00,1.45211,1.45219,1.45199,1.45206,35700000.0
2007-09-11 01:06:00,1.45212,1.45213,1.45186,1.45205,31000000.0
2007-09-11 01:07:00,1.45205,1.45205,1.45171,1.45186,48700000.0
2007-09-11 01:08:00,1.45198,1.45203,1.4516,1.4516,21800000.0
2007-09-11 01:09:00,1.45198,1.4521,1.4519,1.45198,25800000.0
2007-09-11 01:10:00,1.45194,1.45229,1.45188,1.45191,33300000.0
2007-09-11 01:11:00,1.45178,1.45203,1.45178,1.45203,36600000.0
2007-09-11 01:12:00,1.45201,1.45245,1.45199,1.45233,27000000.0
2007-09-11 01:13:00,1.45251,1.45258,1.45222,1.45258,37700000.0
2007-09-11 01:14:00,1.45237,1.45252,1.45219,1.4524,22800000.0
2007-09-11 01:15:00,1.45253,1.45253,1.45223,1.45246,37800000.0
2007-09-11 01:16:00,1.4525,1.45278,1.45235,1.45274,40200000.0
2007-09-11 01:17:00,1.4529,1.45292,1.45271,1.45292,24800000.0
2007-09-11 01:18:00,1.45281,1.45297,1.45257,1.45293,42100000.0
2007-09-11 01:19:00,1.45275,1.45282,1.45262,1.45265,48600001.0
2007-09-11 01:20:00,1.45267,1.45267,1.45212,1.45262,41100000.0
2007-09-11 01:21:00,1.45246,1.45269,1.45246,1.45262,35400000.0
2007-09-11 01:22:00,1.4527,1.45282,1.45252,1.45272,33000000.0
2007-09-11 01:23:00,1.45253,1.45253,1.45224,1.45224,44500000.0
2007-09-11 01:24:00,1.45257,1.4526,1.45238,1.45248,20800000.0
2007-09-11 01:25:00,1.45243,1.45266,1.4522,1.45258,61400000.0
2007-09-11 01:26:00,1.45256,1.45277,1.45256,1.45266,20200000.0
2007-09-11 01:27:00,1.4526,1.45265,1.45243,1.45265,38500000.0
2007-09-11 01:28:00,1.45241,1.45257,1.45219,1.45257,45000000.0
2007-09-11 01:29:00,1.45263,1.45263,1.45237,1.45246,47200000.0
2007-09-11 01:30:00,1.45254,1.45254,1.45198,1.45232,51800000.0
2007-09-11 01:31:00,1.45234,1.45252,1.45228,1.45236,41800001.0
2007-09-11 01:32:00,1.45222,1.45244,1.45207,1.45213,35200000.0
2007-09-11 01:33:00,1.45211,1.45223,1.45199,1.45213,49700000.0
2007-09-11 01:34:00,1.45209,1.45225,1.45171,1.45225,27800000.0
2007-09-11 01:35:00,1.45229,1.45241,1.45203,1.45203,29200000.0
2007-09-11 01:36:00,1.45226,1.45241,1.45226,1.45226,20600000.0
2007-09-11 01:37:00,1.45231,1.45244,1.45206,1.45229,26800000.0
2007-09-11 01:38:00,1.45235,1.45235,1.4521,1.4521,27200000.0
2007-09-11 01:39:00,1.45217,1.45226,1.4518,1.45219,68600000.0
2007-09-11 01:40:00,1.45219,1.45224,1.4521,1.45211,37400000.0
2007-09-11 01:41:00,1.45199,1.45224,1.45194,1.45206,49300000.0
2007-09-11 01:42:00,1.45215,1.4523,1.45197,1.45219,43400001.0
2007-09-11 01:43:00,1.45218,1.45248,1.45215,1.4524,40000000.0
2007-09-11 01:44:00,1.45236,1.45236,1.45196,1.45221,43600000.0
2007-09-11 01:45:00,1.45222,1.4526,1.45222,1.4525,74000002.0
2007-09-11 01:46:00,1.45241,1.4526,1.45234,1.45248,30200000.0
2007-09-11 01:47:00,1.45235,1.45248,1.45216,1.45216,22800000.0
2007-09-11 01:48:00,1.45233,1.45259,1.4521,1.4521,40600000.0
2007-09-11 01:49:00,1.45242,1.45255,1.45193,1.45239,29000000.0
2007-09-11 01:50:00,1.45237,1.45263,1.45204,1.4524,33000000.0
2007-09-11 01:51:00,1.45212,1.45212,1.45187,1.45187,20600000.0
2007-09-11 01:52:00,1.45217,1.45231,1.45199,1.45199,32800000.0
2007-09-11 01:53:00,1.45207,1.45213,1.45177,1.45177,41200000.0
2007-09-11 01:54:00,1.45172,1.45198,1.45156,1.45156,39600000.0
2007-09-11 01:55:00,1.45137,1.45166,1.45127,1.45127,35200000.0
2007-09-11 01:56:00,1.45135,1.45143,1.45111,1.45111,32600000.0
2007-09-11 01:57:00,1.45112,1.45134,1.45107,1.45131,40500000.0
2007-09-11 01:58:00,1.45124,1.4515,1.45105,1.45113,29300000.0
2007-09-11 01:59:00,1.45123,1.45129,1.45115,1.45121,35500000.0
2007-09-11 02:00:00,1.45116,1.45128,1.45096,1.45104,87700000.0
2007-09-11 02:01:00,1.45089,1.45094,1.4508,1.45087,69600000.0
2007-09-11 02:02:00,1.45069,1.45114,1.45068,1.45111,85900000.0
2007-09-11 02:03:00,1.45129,1.45143,1.45125,1.45125,76100000.0
2007-09-11 02:04:00,1.45119,1.4514,1.45119,1.45123,77200001.0
2007-09-11 02:05:00,1.45122,1.4513,1.45122,1.45127,51800000.0
2007-09-11 02:06:00,1.45139,1.45147,1.45107,1.45147,70600000.0
2007-09-11 02:07:00,1.45135,1.45151,1.45101,1.45118,193200000.0
2007-09-11 02:08:00,1.45096,1.45107,1.45096,1.45107,74800000.0
2007-09-11 02:09:00,1.45088,1.45116,1.45072,1.45079,193700001.0
2007-09-11 02:10:00,1.45065,1.45107,1.45047,1.45047,118200000.0
2007-09-11 02:11:00,1.45035,1.45035,1.45011,1.45016,29200000.0
2007-09-11 02:12:00,1.45024,1.4504,1.4502,1.45028,52500000.0
2007-09-11 02:13:00,1.45022,1.45032,1.45022,1.45031,29600000.0
2007-09-11 02:14:00,1.45038,1.4505,1.45011,1.45025,148700000.0
2007-09-11 02:15:00,1.45043,1.45103,1.45043,1.45076,236300001.0
2007-09-11 02:16:00,1.45099,1.45106,1.45077,1.45102,71000000.0
2007-09-11 02:17:00,1.45072,1.45105,1.45038,1.45062,197600000.0
2007-09-11 02:18:00,1.45065,1.45087,1.45033,1.45061,56800000.0
2007-09-11 02:19:00,1.45061,1.45069,1.45031,1.4504,54000000.0
2007-09-11 02:20:00,1.4506,1.45075,1.45041,1.45064,44400000.0
2007-09-11 02:21:00,1.45041,1.45071,1.45028,1.45071,46800000.0
2007-09-11 02:22:00,1.45052,1.4506,1.45047,1.4506,23200000.0
2007-09-11 02:23:00,1.45081,1.45097,1.45071,1.45071,31800000.0
2007-09-11 02:24:00,1.45051,1.45069,1.45039,1.45069,34700000.0
2007-09-11 02:25:00,1.45074,1.4508,1.4505,1.45063,83100000.0
2007-09-11 02:26:00,1.45048,1.45083,1.4504,1.45081,95100001.0
2007-09-11 02:27:00,1.45084,1.45086,1.45071,1.45071,82500000.0
2007-09-11 02:28:00,1.4507,1.45085,1.45067,1.45074,42600000.0
2007-09-11 02:29:00,1.45088,1.4509,1.45066,1.4509,77300000.0
2007-09-11 02:30:00,1.45106,1.45106,1.45081,1.45094,35000000.0
2007-09-11 02:31:00,1.45069,1.4507,1.45044,1.45044,61200000.0
2007-09-11 02:32:00,1.45076,1.45088,1.45058,1.45074,43300000.0
2007-09-11 02:33:00,1.45052,1.45068,1.45047,1.4505,188300000.0
2007-09-11 02:34:00,1.45087,1.45087,1.45067,1.45084,50200000.0
2007-09-11 02:35:00,1.45088,1.45114,1.4506,1.4506,86700001.0
2007-09-11 02:36:00,1.45069,1.45084,1.45066,1.45078,31700000.0
2007-09-11 02:37:00,1.4505,1.45061,1.45042,1.45055,92700001.0
2007-09-11 02:38:00,1.45058,1.45069,1.45056,1.45063,39800000.0
2007-09-11 02:39:00,1.45073,1.4508,1.45069,1.45078,27800000.0
2007-09-11 02:40:00,1.4508,1.45085,1.45066,1.45069,33800000.0
2007-09-11 02:41:00,1.45063,1.45079,1.45058,1.45058,63599999.0
2007-09-11 02:42:00,1.45073,1.45083,1.45073,1.45077,39600000.0
2007-09-11 02:43:00,1.45075,1.45092,1.45069,1.45092,50600000.0
2007-09-11 02:44:00,1.45092,1.45103,1.4508,1.45103,28400000.0
2007-09-11 02:45:00,1.45062,1.45082,1.45059,1.45068,46500000.0
2007-09-11 02:46:00,1.45052,1.45059,1.45037,1.45042,209600000.0
2007-09-11 02:47:00,1.45052,1.45107,1.45049,1.45104,190300000.0
2007-09-11 02:48:00,1.45098,1.45098,1.45066,1.45089,113600001.0
2007-09-11 02:49:00,1.45084,1.45121,1.45073,1.45079,70800000.0
2007-09-11 02:50:00,1.45099,1.45123,1.45069,1.45123,107200000.0
2007-09-11 02:51:00,1.45083,1.451,1.4507,1.45086,99800002.0
2007-09-11 02:52:00,1.45062,1.45062,1.45047,1.45048,55900000.0
2007-09-11 02:53:00,1.45049,1.45068,1.45018,1.45022,30400000.0
2007-09-11 02:54:00,1.45042,1.45072,1.45036,1.45036,50800000.0
2007-09-11 02:55:00,1.45034,1.45072,1.45008,1.45067,40000000.0
2007-09-11 02:56:00,1.45026,1.45044,1.45026,1.45044,60800000.0
2007-09-11 02:57:00,1.45042,1.45042,1.45029,1.45029,46900000.0
2007-09-11 02:58:00,1.45031,1.45069,1.45026,1.45061,72400000.0
2007-09-11 02:59:00,1.45056,1.45074,1.45056,1.45061,76300001.0
2007-09-11 03:00:00,1.45059,1.45075,1.45054,1.45066,85000000.0
2007-09-11 03:01:00,1.45052,1.45053,1.45026,1.45033,42100000.0
2007-09-11 03:02:00,1.45035,1.45044,1.45031,1.45044,64900000.0
2007-09-11 03:03:00,1.45047,1.45048,1.4504,1.45042,98100000.0
2007-09-11 03:04:00,1.4504,1.45077,1.45024,1.45077,52700000.0
2007-09-11 03:05:00,1.45045,1.45053,1.45032,1.45032,51600000.0
2007-09-11 03:06:00,1.45047,1.45067,1.45044,1.45067,50300000.0
2007-09-11 03:07:00,1.45063,1.45121,1.45059,1.45097,102200000.0
2007-09-11 03:08:00,1.45089,1.45089,1.45035,1.45044,75100001.0
2007-09-11 03:09:00,1.45101,1.45107,1.45066,1.45107,79300000.0
2007-09-11 03:10:00,1.45051,1.45104,1.45051,1.45104,28000000.0
2007-09-11 03:11:00,1.45087,1.45101,1.45082,1.45101,38000000.0
2007-09-11 03:12:00,1.45099,1.45126,1.45085,1.45108,45000000.0
2007-09-11 03:13:00,1.45077,1.45118,1.45077,1.45106,49000000.0
2007-09-11 03:14:00,1.45107,1.45127,1.45082,1.45117,50600000.0
2007-09-11 03:15:00,1.45076,1.45134,1.45076,1.45127,28400000.0
2007-09-11 03:16:00,1.45126,1.45136,1.45098,1.45134,57700000.0
2007-09-11 03:17:00,1.45122,1.45134,1.4506,1.45134,34000000.0
2007-09-11 03:18:00,1.45131,1.45132,1.45097,1.45132,37500000.0
2007-09-11 03:19:00,1.45143,1.45161,1.45123,1.45133,31400000.0
2007-09-11 03:20:00,1.45111,1.4516,1.45111,1.4516,54600001.0
2007-09-11 03:21:00,1.45118,1.45118,1.45097,1.45097,36600000.0
2007-09-11 03:22:00,1.45095,1.45102,1.45086,1.45089,54800000.0
2007-09-11 03:23:00,1.45096,1.45111,1.45093,1.45102,64600000.0
2007-09-11 03:24:00,1.45101,1.45104,1.45088,1.4509,59500000.0
2007-09-11 03:25:00,1.45131,1.45131,1.45079,1.45091,25600000.0
2007-09-11 03:26:00,1.45085,1.45094,1.45077,1.45083,124100000.0
2007-09-11 03:27:00,1.45083,1.45089,1.45072,1.45077,81100000.0
2007-09-11 03:28:00,1.45063,1.45075,1.45061,1.45072,52500000.0
2007-09-11 03:29:00,1.45075,1.45075,1.45056,1.4506,44800000.0
2007-09-11 03:30:00,1.45066,1.45066,1.4504,1.45053,75600000.0
2007-09-11 03:31:00,1.45042,1.45072,1.45042,1.45072,19200000.0
2007-09-11 03:32:00,1.4507,1.45089,1.45034,1.45034,42500000.0
2007-09-11 03:33:00,1.45025,1.45039,1.45025,1.45039,43600000.0
2007-09-11 03:34:00,1.45034,1.4509,1.45034,1.4506,36100000.0
2007-09-11 03:35:00,1.45064,1.45087,1.45063,1.45063,93000000.0
2007-09-11 03:36:00,1.45083,1.45115,1.45068,1.45107,41900000.0
2007-09-11 03:37:00,1.45092,1.45093,1.45055,1.45093,46800000.0
2007-09-11 03:38:00,1.45094,1.45108,1.45081,1.45108,26600000.0
2007-09-11 03:39:00,1.4507,1.4507,1.45057,1.45058,82100000.0
2007-09-11 03:40:00,1.45073,1.45143,1.45073,1.45105,121400000.0
2007-09-11 03:41:00,1.451,1.45103,1.4509,1.45103,68000000.0
2007-09-11 03:42:00,1.45106,1.45113,1.45101,1.45106,75000000.0
2007-09-11 03:43:00,1.45108,1.45108,1.45092,1.45092,23400000.0
2007-09-11 03:44:00,1.451,1.4512,1.45092,1.45107,42800000.0
2007-09-11 03:45:00,1.45102,1.45122,1.45091,1.45122,39800000.0
2007-09-11 03:46:00,1.45092,1.45092,1.45069,1.45075,56500000.0
2007-09-11 03:47:00,1.45092,1.45104,1.45089,1.45089,30600000.0
2007-09-11 03:48:00,1.4513,1.45131,1.45106,1.4512,23000000.0
2007-09-11 03:49:00,1.45124,1.45124,1.45089,1.45089,37400000.0
2007-09-11 03:50:00,1.45126,1.4513,1.45097,1.45103,106300000.0
2007-09-11 03:51:00,1.45126,1.45134,1.45125,1.45129,37400000.0
2007-09-11 03:52:00,1.45128,1.45128,1.45082,1.45098,69100000.0
2007-09-11 03:53:00,1.45096,1.4513,1.45083,1.45114,69600001.0
2007-09-11 03:54:00,1.45114,1.45159,1.45114,1.45121,35600000.0
2007-09-11 03:55:00,1.45114,1.45139,1.45111,1.45121,152700000.0
2007-09-11 03:56:00,1.45128,1.45128,1.45094,1.45116,233900001.0
2007-09-11 03:57:00,1.45116,1.45122,1.45104,1.45112,177700000.0
2007-09-11 03:58:00,1.451,1.45204,1.45084,1.45102,240400000.0
2007-09-11 03:59:00,1.4515,1.45178,1.45148,1.45163,148700001.0
2007-09-11 04:00:00,1.45133,1.45139,1.45128,1.45129,75200000.0
2007-09-11 04:01:00,1.45126,1.45151,1.45114,1.45144,196500000.0
2007-09-11 04:02:00,1.45141,1.45153,1.45107,1.45109,118100000.0
2007-09-11 04:03:00,1.45115,1.45121,1.45082,1.45083,91900000.0
2007-09-11 04:04:00,1.45083,1.45095,1.45079,1.45087,128700000.0
2007-09-11 04:05:00,1.45077,1.4514,1.45077,1.45135,145700000.0
2007-09-11 04:06:00,1.45079,1.45115,1.45067,1.45079,143200000.0
2007-09-11 04:07:00,1.45078,1.45081,1.45054,1.45054,140100000.0
2007-09-11 04:08:00,1.45054,1.45085,1.45054,1.45079,37200000.0
2007-09-11 04:09:00,1.45099,1.45101,1.45076,1.45083,34600000.0
2007-09-11 04:10:00,1.45094,1.45107,1.45075,1.45101,107200000.0
2007-09-11 04:11:00,1.45097,1.45118,1.45083,1.45105,36400000.0
2007-09-11 04:12:00,1.45078,1.45091,1.45075,1.4509,68400000.0
2007-09-11 04:13:00,1.45092,1.4512,1.45091,1.45101,75200000.0
2007-09-11 04:14:00,1.45102,1.45106,1.45097,1.45104,80300000.0
2007-09-11 04:15:00,1.45101,1.4513,1.45095,1.45123,114500000.0
2007-09-11 04:16:00,1.45127,1.45134,1.4509,1.45098,96400000.0
2007-09-11 04:17:00,1.45104,1.45117,1.45104,1.45106,40400000.0
2007-09-11 04:18:00,1.45109,1.45124,1.45104,1.45109,95700000.0
2007-09-11 04:19:00,1.45107,1.45107,1.45095,1.45098,69500001.0
2007-09-11 04:20:00,1.45097,1.45111,1.45084,1.45084,182400000.0
2007-09-11 04:21:00,1.45084,1.45101,1.45084,1.45092,39000000.0
2007-09-11 04:22:00,1.451,1.45137,1.45095,1.45137,47900000.0
2007-09-11 04:23:00,1.45095,1.451,1.45095,1.45095,33600000.0
2007-09-11 04:24:00,1.4509,1.451,1.45077,1.45089,168100000.0
2007-09-11 04:25:00,1.45082,1.45125,1.45077,1.45096,181200000.0
2007-09-11 04:26:00,1.45101,1.45108,1.4509,1.4509,139100001.0
2007-09-11 04:27:00,1.45092,1.45105,1.45087,1.45094,48000000.0
2007-09-11 04:28:00,1.45087,1.45097,1.45084,1.45084,59800000.0
2007-09-11 04:29:00,1.45073,1.451,1.45063,1.45099,90000001.0
2007-09-11 04:30:00,1.45086,1.45123,1.45085,1.45113,96200001.0
2007-09-11 04:31:00,1.45096,1.4513,1.45096,1.45118,25000000.0
2007-09-11 04:32:00,1.45121,1.45121,1.45105,1.45113,27800000.0
2007-09-11 04:33:00,1.45115,1.45115,1.45094,1.45097,48400000.0
2007-09-11 04:34:00,1.45099,1.45107,1.45094,1.45097,43500000.0
2007-09-11 04:35:00,1.45078,1.45097,1.45077,1.45077,60900000.0
2007-09-11 04:36:00,1.45091,1.45092,1.45017,1.45087,154500001.0
2007-09-11 04:37:00,1.45076,1.45099,1.45049,1.45076,147800001.0
2007-09-11 04:38:00,1.4508,1.4508,1.45072,1.45072,42800000.0
2007-09-11 04:39:00,1.45064,1.45087,1.45054,1.45054,68400000.0
2007-09-11 04:40:00,1.45044,1.45071,1.45044,1.45071,31400000.0
2007-09-11 04:41:00,1.45048,1.45064,1.4504,1.45051,42200000.0
2007-09-11 04:42:00,1.45035,1.45049,1.4503,1.45047,83500000.0
2007-09-11 04:43:00,1.45035,1.45035,1.45017,1.45021,62600000.0
2007-09-11 04:44:00,1.44991,1.45032,1.44957,1.44991,59900000.0
2007-09-11 04:45:00,1.44972,1.44972,1.44924,1.44933,47000000.0
2007-09-11 04:46:00,1.44922,1.44952,1.44922,1.44952,64600000.0
2007-09-11 04:47:00,1.44938,1.44971,1.44929,1.44965,76600001.0
2007-09-11 04:48:00,1.44951,1.44968,1.44937,1.44942,32600000.0
2007-09-11 04:49:00,1.44936,1.44966,1.44923,1.44923,63600000.0
2007-09-11 04:50:00,1.44958,1.44972,1.44945,1.44951,62100000.0
2007-09-11 04:51:00,1.44923,1.44923,1.44923,1.44923,23600000.0
2007-09-11 04:52:00,1.44926,1.4499,1.44926,1.4495,40600000.0
2007-09-11 04:53:00,1.44938,1.44964,1.44931,1.44945,37400000.0
2007-09-11 04:54:00,1.44935,1.44947,1.4492,1.4492,32800000.0
2007-09-11 04:55:00,1.44952,1.44974,1.44922,1.44974,48600000.0
2007-09-11 04:56:00,1.44942,1.44967,1.44935,1.44936,27800000.0
2007-09-11 04:57:00,1.44924,1.44965,1.44921,1.44921,55500001.0
2007-09-11 04:58:00,1.44926,1.44967,1.44921,1.44959,35600000.0
2007-09-11 04:59:00,1.44929,1.44939,1.44913,1.44922,93900000.0
2007-09-11 05:00:00,1.44961,1.44974,1.44946,1.44974,27300000.0
2007-09-11 05:01:00,1.44966,1.44994,1.44966,1.44979,23400000.0
2007-09-11 05:02:00,1.44989,1.45017,1.44984,1.44997,26600000.0
2007-09-11 05:03:00,1.44973,1.45011,1.4497,1.44975,164200000.0
2007-09-11 05:04:00,1.44989,1.45009,1.44979,1.45009,187600001.0
2007-09-11 05:05:00,1.44999,1.45009,1.44972,1.44983,233700001.0
2007-09-11 05:06:00,1.44985,1.45011,1.44985,1.44996,198700001.0
2007-09-11 05:07:00,1.44986,1.45011,1.44956,1.44956,307700000.0
2007-09-11 05:08:00,1.44975,1.44995,1.44969,1.44969,352700001.0
2007-09-11 05:09:00,1.44965,1.44965,1.44923,1.4495,228100001.0
2007-09-11 05:10:00,1.44959,1.44976,1.4494,1.44958,215100000.0
2007-09-11 05:11:00,1.44939,1.44952,1.44923,1.44931,104800000.0
2007-09-11 05:12:00,1.4493,1.44934,1.4492,1.44926,107600000.0
2007-09-11 05:13:00,1.44928,1.44946,1.44905,1.44914,185800000.0
2007-09-11 05:14:00,1.44913,1.44928,1.44905,1.44921,203000000.0
2007-09-11 05:15:00,1.44925,1.44947,1.44924,1.44924,217100000.0
2007-09-11 05:16:00,1.44933,1.4496,1.4493,1.44945,220300001.0
2007-09-11 05:17:00,1.44949,1.44978,1.44937,1.44978,177700000.0
2007-09-11 05:18:00,1.44984,1.44984,1.44952,1.44967,268200000.0
2007-09-11 05:19:00,1.44955,1.44987,1.44952,1.44955,310100002.0
2007-09-11 05:20:00,1.44956,1.44974,1.44953,1.4497,254000001.0
2007-09-11 05:21:00,1.44969,1.45029,1.44969,1.44995,350100000.0
2007-09-11 05:22:00,1.44992,1.4501,1.44982,1.44984,256600000.0
2007-09-11 05:23:00,1.4497,1.45004,1.4497,1.44994,125900001.0
2007-09-11 05:24:00,1.45005,1.45007,1.44992,1.45001,151500000.0
2007-09-11 05:25:00,1.45006,1.45015,1.4498,1.44987,195400000.0
2007-09-11 05:26:00,1.44989,1.45005,1.44982,1.44999,98200000.0
2007-09-11 05:27:00,1.45024,1.45029,1.44994,1.45019,163000000.0
2007-09-11 05:28:00,1.4501,1.4501,1.44969,1.45006,225300000.0
2007-09-11 05:29:00,1.45009,1.45015,1.44983,1.44997,295100000.0
2007-09-11 05:30:00,1.45002,1.45014,1.44978,1.44981,172200000.0
2007-09-11 05:31:00,1.44999,1.45024,1.4499,1.44993,70600000.0
2007-09-11 05:32:00,1.45005,1.45027,1.44999,1.45021,117600000.0
2007-09-11 05:33:00,1.45019,1.45019,1.45004,1.45004,248399999.0
2007-09-11 05:34:00,1.44996,1.4505,1.44987,1.45009,226100000.0
2007-09-11 05:35:00,1.44992,1.45033,1.4499,1.45006,254700000.0
2007-09-11 05:36:00,1.45003,1.45019,1.45001,1.45006,211500000.0
2007-09-11 05:37:00,1.45007,1.45019,1.45002,1.45002,188500001.0
2007-09-11 05:38:00,1.45007,1.4503,1.45004,1.45029,142300000.0
2007-09-11 05:39:00,1.45033,1.45043,1.45023,1.45033,143800000.0
2007-09-11 05:40:00,1.45012,1.45036,1.44993,1.44994,202100000.0
2007-09-11 05:41:00,1.45023,1.45041,1.45003,1.45021,126900000.0
2007-09-11 05:42:00,1.45045,1.45045,1.45006,1.45025,164100000.0
2007-09-11 05:43:00,1.45022,1.45025,1.45011,1.45021,91500000.0
2007-09-11 05:44:00,1.45025,1.45036,1.45014,1.45018,96400000.0
2007-09-11 05:45:00,1.45025,1.45055,1.45021,1.4503,130000000.0
2007-09-11 05:46:00,1.45048,1.45059,1.45038,1.45051,162000000.0
2007-09-11 05:47:00,1.45044,1.45057,1.45034,1.45056,245500001.0
2007-09-11 05:48:00,1.45039,1.45069,1.45034,1.4506,312800000.0
2007-09-11 05:49:00,1.45052,1.45067,1.45032,1.45032,212300000.0
2007-09-11 05:50:00,1.45029,1.4506,1.45027,1.4506,306800001.0
2007-09-11 05:51:00,1.45063,1.45068,1.45053,1.45053,168400001.0
2007-09-11 05:52:00,1.45052,1.45072,1.4505,1.45065,173200001.0
2007-09-11 05:53:00,1.45073,1.45097,1.45063,1.45063,125300000.0
2007-09-11 05:54:00,1.45069,1.4509,1.45056,1.45071,174500001.0
2007-09-11 05:55:00,1.45058,1.45078,1.45051,1.45067,208800000.0
2007-09-11 05:56:00,1.45075,1.45105,1.4507,1.4507,89200000.0
2007-09-11 05:57:00,1.45078,1.45096,1.45076,1.4509,168000001.0
2007-09-11 05:58:00,1.45084,1.4511,1.45079,1.45109,166100000.0
2007-09-11 05:59:00,1.4511,1.4511,1.45084,1.45085,76900000.0
2007-09-11 06:00:00,1.45095,1.45096,1.45084,1.45084,221500001.0
2007-09-11 06:01:00,1.4509,1.451,1.45071,1.45072,160600000.0
2007-09-11 06:02:00,1.45065,1.45085,1.45058,1.4506,239500000.0
2007-09-11 06:03:00,1.45063,1.45073,1.45051,1.45068,34600000.0
2007-09-11 06:04:00,1.45058,1.4506,1.4505,1.45058,187000002.0
2007-09-11 06:05:00,1.45052,1.45063,1.4504,1.45042,445100002.0
2007-09-11 06:06:00,1.45044,1.45069,1.45043,1.45066,67000000.0
2007-09-11 06:07:00,1.45046,1.45046,1.45018,1.45031,274700000.0
2007-09-11 06:08:00,1.45034,1.45051,1.45029,1.45039,510600000.0
2007-09-11 06:09:00,1.45032,1.45076,1.45032,1.45042,392800000.0
2007-09-11 06:10:00,1.45044,1.45052,1.45032,1.45034,301400000.0
2007-09-11 06:11:00,1.45034,1.45049,1.45028,1.45048,392000000.0
2007-09-11 06:12:00,1.45045,1.4507,1.45036,1.45054,279400001.0
2007-09-11 06:13:00,1.45054,1.45075,1.45032,1.45049,324500000.0
2007-09-11 06:14:00,1.45061,1.45066,1.45036,1.45046,429500003.0
2007-09-11 06:15:00,1.45031,1.45043,1.45016,1.45038,196800002.0
2007-09-11 06:16:00,1.45028,1.45042,1.4502,1.45034,187600000.0
2007-09-11 06:17:00,1.45026,1.45039,1.45024,1.45026,191200002.0
2007-09-11 06:18:00,1.45023,1.45031,1.44992,1.44992,297300001.0
2007-09-11 06:19:00,1.44986,1.45004,1.44982,1.44999,174800000.0
2007-09-11 06:20:00,1.44995,1.45007,1.44983,1.4499,314100001.0
2007-09-11 06:21:00,1.45007,1.45014,1.4498,1.44984,215300001.0
2007-09-11 06:22:00,1.44981,1.45004,1.44974,1.44979,266600000.0
2007-09-11 06:23:00,1.44969,1.44982,1.44958,1.44974,309100001.0
2007-09-11 06:24:00,1.44971,1.44979,1.44956,1.4496,307400001.0
2007-09-11 06:25:00,1.44964,1.44983,1.44964,1.44978,230000000.0
2007-09-11 06:26:00,1.44966,1.44977,1.44957,1.44977,309900000.0
2007-09-11 06:27:00,1.44978,1.44988,1.44972,1.44984,345600000.0
2007-09-11 06:28:00,1.44987,1.45,1.44977,1.44987,407000002.0
2007-09-11 06:29:00,1.44975,1.44989,1.4497,1.4497,79600000.0
2007-09-11 06:30:00,1.44961,1.44991,1.44961,1.44971,320600001.0
2007-09-11 06:31:00,1.44985,1.44996,1.44974,1.44987,141000000.0
2007-09-11 06:32:00,1.4499,1.44993,1.44985,1.44987,227600000.0
2007-09-11 06:33:00,1.44986,1.45002,1.44979,1.44987,240900000.0
2007-09-11 06:34:00,1.44995,1.45,1.4498,1.44995,244700000.0
2007-09-11 06:35:00,1.44978,1.44996,1.4496,1.4496,137000000.0
2007-09-11 06:36:00,1.44952,1.44968,1.44952,1.44962,77800000.0
2007-09-11 06:37:00,1.44961,1.44965,1.44943,1.44943,283400000.0
2007-09-11 06:38:00,1.44943,1.44964,1.44942,1.44943,185400001.0
2007-09-11 06:39:00,1.44933,1.4495,1.44933,1.4495,55600000.0
2007-09-11 06:40:00,1.44958,1.44967,1.44948,1.4496,143600000.0
2007-09-11 06:41:00,1.44967,1.44975,1.4496,1.44973,172700000.0
2007-09-11 06:42:00,1.44967,1.44972,1.44944,1.44951,305900000.0
2007-09-11 06:43:00,1.44944,1.44951,1.4493,1.44934,136500000.0
2007-09-11 06:44:00,1.44941,1.44975,1.44941,1.44962,404599998.0
2007-09-11 06:45:00,1.44981,1.44993,1.44969,1.44992,213700000.0
2007-09-11 06:46:00,1.44997,1.44999,1.44984,1.4499,225700000.0
2007-09-11 06:47:00,1.44988,1.44995,1.44978,1.44985,303400000.0
2007-09-11 06:48:00,1.44971,1.44987,1.44957,1.44957,27400000.0
2007-09-11 06:49:00,1.44949,1.44987,1.44947,1.44964,211500000.0
2007-09-11 06:50:00,1.44964,1.44991,1.44964,1.44972,32400000.0
2007-09-11 06:51:00,1.44973,1.44993,1.44965,1.44965,209700000.0
2007-09-11 06:52:00,1.44983,1.44991,1.44966,1.44972,214800000.0
2007-09-11 06:53:00,1.44987,1.45005,1.4498,1.44984,238000000.0
2007-09-11 06:54:00,1.45006,1.4502,1.4499,1.44996,476200002.0
2007-09-11 06:55:00,1.44994,1.45004,1.44984,1.44996,315100001.0
2007-09-11 06:56:00,1.45006,1.45006,1.4499,1.4499,37800000.0
2007-09-11 06:57:00,1.44986,1.45,1.44986,1.45,83100000.0
2007-09-11 06:58:00,1.44996,1.45001,1.44977,1.44988,193200000.0
2007-09-11 06:59:00,1.4498,1.45009,1.4498,1.44998,338200002.0
2007-09-11 07:00:00,1.45006,1.45007,1.44992,1.44993,122900000.0
2007-09-11 07:01:00,1.44991,1.44998,1.4498,1.44996,250200000.0
2007-09-11 07:02:00,1.44997,1.45011,1.44987,1.45,338800000.0
2007-09-11 07:03:00,1.45004,1.45011,1.44996,1.45004,169400002.0
2007-09-11 07:04:00,1.45001,1.45014,1.44996,1.45004,316900001.0
2007-09-11 07:05:00,1.45013,1.45013,1.44998,1.45003,97100000.0
2007-09-11 07:06:00,1.45002,1.45018,1.44996,1.45006,185000000.0
2007-09-11 07:07:00,1.44997,1.44997,1.4495,1.4495,224800001.0
2007-09-11 07:08:00,1.44941,1.44948,1.4493,1.44933,218600000.0
2007-09-11 07:09:00,1.44925,1.4495,1.44925,1.44933,208800001.0
2007-09-11 07:10:00,1.44929,1.44929,1.44892,1.44892,481000000.0
2007-09-11 07:11:00,1.44877,1.44898,1.44863,1.44863,349500000.0
2007-09-11 07:12:00,1.4486,1.44917,1.4486,1.44917,231500000.0
2007-09-11 07:13:00,1.44926,1.4495,1.44922,1.44933,256900000.0
2007-09-11 07:14:00,1.44933,1.44946,1.4492,1.44924,555700000.0
2007-09-11 07:15:00,1.4494,1.44977,1.44932,1.44935,220400000.0
2007-09-11 07:16:00,1.44936,1.44949,1.44927,1.44938,210100001.0
2007-09-11 07:17:00,1.44937,1.44948,1.4492,1.4492,227300000.0
2007-09-11 07:18:00,1.44915,1.44935,1.44895,1.44928,432400000.0
2007-09-11 07:19:00,1.44936,1.44939,1.44909,1.4492,306700000.0
2007-09-11 07:20:00,1.44906,1.44937,1.44898,1.44931,472900002.0
2007-09-11 07:21:00,1.44916,1.4494,1.44909,1.44909,266000002.0
2007-09-11 07:22:00,1.44909,1.44939,1.44909,1.44913,353500001.0
2007-09-11 07:23:00,1.4492,1.44936,1.44889,1.44898,389000000.0
2007-09-11 07:24:00,1.44896,1.44928,1.44896,1.44911,275500000.0
2007-09-11 07:25:00,1.44923,1.44923,1.4487,1.44888,348600001.0
2007-09-11 07:26:00,1.44902,1.44921,1.44894,1.44901,281200000.0
2007-09-11 07:27:00,1.44911,1.44922,1.44897,1.44919,205000001.0
2007-09-11 07:28:00,1.44919,1.44926,1.44898,1.44922,203000000.0
2007-09-11 07:29:00,1.44952,1.44968,1.44933,1.44943,185400000.0
2007-09-11 07:30:00,1.44936,1.44942,1.44913,1.44927,519900001.0
2007-09-11 07:31:00,1.44926,1.44938,1.4489,1.44908,285300000.0
2007-09-11 07:32:00,1.44894,1.44917,1.44887,1.44907,453900001.0
2007-09-11 07:33:00,1.44907,1.44919,1.44888,1.44903,404700001.0
2007-09-11 07:34:00,1.44878,1.44891,1.44869,1.44881,239800000.0
2007-09-11 07:35:00,1.44876,1.44894,1.44859,1.44868,254999999.0
2007-09-11 07:36:00,1.44857,1.44874,1.44851,1.44868,341200000.0
2007-09-11 07:37:00,1.44851,1.44859,1.44831,1.4484,232900000.0
2007-09-11 07:38:00,1.44831,1.44857,1.44831,1.44846,59600000.0
2007-09-11 07:39:00,1.44841,1.44844,1.44822,1.44837,361800000.0
2007-09-11 07:40:00,1.44852,1.44881,1.44835,1.44875,376000000.0
2007-09-11 07:41:00,1.44886,1.44914,1.44865,1.44868,661500002.0
2007-09-11 07:42:00,1.44854,1.44877,1.44854,1.44858,305600002.0
2007-09-11 07:43:00,1.44844,1.44868,1.44831,1.44842,208400001.0
2007-09-11 07:44:00,1.44846,1.44858,1.44836,1.44836,460300000.0
2007-09-11 07:45:00,1.44832,1.44832,1.44796,1.44796,370800000.0
2007-09-11 07:46:00,1.44806,1.4482,1.44774,1.44781,420500001.0
2007-09-11 07:47:00,1.44784,1.44798,1.44738,1.4474,727300004.0
2007-09-11 07:48:00,1.44746,1.44769,1.44736,1.44739,682800001.0
2007-09-11 07:49:00,1.44751,1.44776,1.44729,1.44757,625600001.0
2007-09-11 07:50:00,1.44755,1.44762,1.44727,1.44762,577600000.0
2007-09-11 07:51:00,1.44764,1.44773,1.44742,1.44766,560200001.0
2007-09-11 07:52:00,1.44766,1.4478,1.44757,1.44763,447800000.0
2007-09-11 07:53:00,1.44765,1.4477,1.44724,1.44759,543100001.0
2007-09-11 07:54:00,1.44784,1.44801,1.4477,1.44774,361600001.0
2007-09-11 07:55:00,1.44779,1.44806,1.44776,1.44791,439999999.0
2007-09-11 07:56:00,1.44781,1.44792,1.44741,1.44741,692800000.0
2007-09-11 07:57:00,1.44734,1.44766,1.44731,1.44745,563000000.0
2007-09-11 07:58:00,1.44741,1.44752,1.44725,1.44733,681900000.0
2007-09-11 07:59:00,1.4473,1.44754,1.44727,1.44735,485300000.0
2007-09-11 08:00:00,1.44731,1.44731,1.44698,1.44718,443600002.0
2007-09-11 08:01:00,1.44699,1.44752,1.44699,1.44713,458400000.0
2007-09-11 08:02:00,1.44705,1.44737,1.447,1.44714,297100001.0
2007-09-11 08:03:00,1.44711,1.44726,1.44686,1.44714,415100000.0
2007-09-11 08:04:00,1.44723,1.4475,1.44709,1.4475,443000000.0
2007-09-11 08:05:00,1.44747,1.44761,1.44744,1.44761,279700000.0
2007-09-11 08:06:00,1.44746,1.44764,1.44731,1.44756,644400001.0
2007-09-11 08:07:00,1.44746,1.44759,1.44734,1.44747,487900001.0
2007-09-11 08:08:00,1.44742,1.44753,1.44731,1.44734,384000000.0
2007-09-11 08:09:00,1.44738,1.44756,1.44717,1.44742,442400000.0
2007-09-11 08:10:00,1.44724,1.44777,1.44711,1.44773,498100000.0
2007-09-11 08:11:00,1.44789,1.44789,1.44757,1.44764,258000002.0
2007-09-11 08:12:00,1.44761,1.44765,1.4474,1.44757,439100000.0
2007-09-11 08:13:00,1.4476,1.44785,1.44755,1.44771,255900001.0
2007-09-11 08:14:00,1.44756,1.44782,1.44756,1.44757,104000001.0
2007-09-11 08:15:00,1.44747,1.44754,1.44726,1.44733,249200000.0
2007-09-11 08:16:00,1.44739,1.44753,1.44721,1.44723,303700001.0
2007-09-11 08:17:00,1.4471,1.44716,1.44699,1.44706,260500000.0
2007-09-11 08:18:00,1.4471,1.44728,1.4471,1.44725,173500000.0
2007-09-11 08:19:00,1.44733,1.44755,1.44727,1.44753,300200000.0
2007-09-11 08:20:00,1.44738,1.44757,1.4472,1.44729,306400002.0
2007-09-11 08:21:00,1.44737,1.44737,1.44612,1.44612,493800002.0
2007-09-11 08:22:00,1.44608,1.44648,1.44606,1.44621,355700000.0
2007-09-11 08:23:00,1.44628,1.44635,1.44604,1.44628,298000000.0
2007-09-11 08:24:00,1.44632,1.44637,1.44606,1.4463,439800004.0
2007-09-11 08:25:00,1.44639,1.4464,1.44608,1.44618,533700000.0
2007-09-11 08:26:00,1.44624,1.44642,1.44614,1.44637,369000002.0
2007-09-11 08:27:00,1.44634,1.44689,1.44634,1.44666,388500004.0
2007-09-11 08:28:00,1.44683,1.44749,1.44683,1.44749,490500001.0
2007-09-11 08:29:00,1.44737,1.44737,1.4465,1.44669,384100001.0
2007-09-11 08:30:00,1.44675,1.44704,1.44673,1.44677,407600001.0
2007-09-11 08:31:00,1.44676,1.44702,1.44668,1.44689,278300000.0
2007-09-11 08:32:00,1.44688,1.44689,1.44659,1.44668,295899999.0
2007-09-11 08:33:00,1.44667,1.44668,1.44636,1.44657,214400000.0
2007-09-11 08:34:00,1.4466,1.44693,1.44646,1.44661,667199999.0
2007-09-11 08:35:00,1.44671,1.44717,1.44671,1.44709,502300000.0
2007-09-11 08:36:00,1.44713,1.44745,1.44699,1.44702,480500002.0
2007-09-11 08:37:00,1.44715,1.44731,1.44701,1.44701,312900000.0
2007-09-11 08:38:00,1.44691,1.44708,1.44655,1.44677,364900001.0
2007-09-11 08:39:00,1.44677,1.44696,1.44666,1.44682,559400000.0
2007-09-11 08:40:00,1.4466,1.44699,1.44658,1.44663,304500000.0
2007-09-11 08:41:00,1.44661,1.44708,1.44654,1.44681,509800000.0
2007-09-11 08:42:00,1.4469,1.44713,1.44674,1.44686,494800001.0
2007-09-11 08:43:00,1.44682,1.44748,1.44682,1.44712,280300001.0
2007-09-11 08:44:00,1.4471,1.44733,1.44676,1.44681,486200002.0
2007-09-11 08:45:00,1.44699,1.44747,1.44685,1.44717,611400003.0
2007-09-11 08:46:00,1.44733,1.4477,1.44726,1.4477,725500000.0
2007-09-11 08:47:00,1.44793,1.44801,1.44739,1.4474,580700002.0
2007-09-11 08:48:00,1.44753,1.44816,1.44753,1.44795,344500000.0
2007-09-11 08:49:00,1.44795,1.4481,1.4477,1.44789,516000004.0
2007-09-11 08:50:00,1.44814,1.44835,1.44795,1.44826,452700000.0
2007-09-11 08:51:00,1.44826,1.44826,1.44777,1.44796,584200000.0
2007-09-11 08:52:00,1.44797,1.44821,1.44788,1.44794,605200000.0
2007-09-11 08:53:00,1.44789,1.44789,1.44743,1.44761,546300001.0
2007-09-11 08:54:00,1.44756,1.44774,1.44742,1.44757,702000000.0
2007-09-11 08:55:00,1.44774,1.44833,1.44761,1.44774,657700003.0
2007-09-11 08:56:00,1.44778,1.44803,1.44771,1.44788,570700001.0
2007-09-11 08:57:00,1.44785,1.44829,1.44785,1.44813,443200000.0
2007-09-11 08:58:00,1.44808,1.44847,1.44787,1.44847,528100000.0
2007-09-11 08:59:00,1.44872,1.44893,1.44853,1.44868,313200001.0
2007-09-11 09:00:00,1.44868,1.44904,1.44837,1.44877,416100001.0
2007-09-11 09:01:00,1.44901,1.44937,1.44895,1.44897,359000000.0
2007-09-11 09:02:00,1.44886,1.449,1.44862,1.44874,640900001.0
2007-09-11 09:03:00,1.44876,1.44897,1.44867,1.44879,525900002.0
2007-09-11 09:04:00,1.4488,1.44916,1.44848,1.44876,692700001.0
2007-09-11 09:05:00,1.44872,1.44885,1.44856,1.44863,580600003.0
2007-09-11 09:06:00,1.44854,1.44884,1.44843,1.44858,540900001.0
2007-09-11 09:07:00,1.44843,1.44843,1.44803,1.44811,316200000.0
2007-09-11 09:08:00,1.44811,1.44846,1.44807,1.44827,234600001.0
2007-09-11 09:09:00,1.44844,1.44877,1.44843,1.44869,264300000.0
2007-09-11 09:10:00,1.4487,1.44883,1.44841,1.44842,339200001.0
2007-09-11 09:11:00,1.44835,1.44835,1.44781,1.44781,578700000.0
2007-09-11 09:12:00,1.44783,1.44809,1.44757,1.44757,459300000.0
2007-09-11 09:13:00,1.44742,1.44757,1.44703,1.44732,493000001.0
2007-09-11 09:14:00,1.44731,1.44772,1.44723,1.44772,313200001.0
2007-09-11 09:15:00,1.4478,1.44826,1.44768,1.44826,482700000.0
2007-09-11 09:16:00,1.44837,1.44894,1.44837,1.44868,621800002.0
2007-09-11 09:17:00,1.44872,1.44891,1.44832,1.44858,541700002.0
2007-09-11 09:18:00,1.4485,1.44854,1.4482,1.4482,202000001.0
2007-09-11 09:19:00,1.44831,1.44853,1.44815,1.44832,543300002.0
2007-09-11 09:20:00,1.4484,1.44848,1.44781,1.44781,256500000.0
2007-09-11 09:21:00,1.44792,1.44814,1.44774,1.44808,323100001.0
2007-09-11 09:22:00,1.44817,1.44867,1.44817,1.4485,347500002.0
2007-09-11 09:23:00,1.44848,1.44857,1.44836,1.4485,486200002.0
2007-09-11 09:24:00,1.44839,1.44856,1.44781,1.44781,311500001.0
2007-09-11 09:25:00,1.44774,1.44787,1.44738,1.44771,438300000.0
2007-09-11 09:26:00,1.44764,1.44766,1.44736,1.44748,581300001.0
2007-09-11 09:27:00,1.44749,1.44782,1.44741,1.44752,376600000.0
2007-09-11 09:28:00,1.44759,1.44783,1.44746,1.44782,487800001.0
2007-09-11 09:29:00,1.4478,1.4478,1.44746,1.44766,419300001.0
2007-09-11 09:30:00,1.44753,1.44783,1.44744,1.44756,760100003.0
2007-09-11 09:31:00,1.44744,1.44775,1.44731,1.44738,409000001.0
2007-09-11 09:32:00,1.44742,1.44774,1.44742,1.44774,462000001.0
2007-09-11 09:33:00,1.44778,1.44778,1.44758,1.44766,288900000.0
2007-09-11 09:34:00,1.44753,1.44772,1.4471,1.44718,390600001.0
2007-09-11 09:35:00,1.44707,1.44723,1.44702,1.44721,263800001.0
2007-09-11 09:36:00,1.44727,1.44727,1.44694,1.44695,420600000.0
2007-09-11 09:37:00,1.44705,1.44721,1.44695,1.44721,435500000.0
2007-09-11 09:38:00,1.44719,1.44726,1.44656,1.44656,380000001.0
2007-09-11 09:39:00,1.44655,1.44691,1.44648,1.44687,383000001.0
2007-09-11 09:40:00,1.44693,1.44693,1.44664,1.44682,375900001.0
2007-09-11 09:41:00,1.44696,1.44712,1.4468,1.44697,464900001.0
2007-09-11 09:42:00,1.44693,1.44728,1.44692,1.44715,520200001.0
2007-09-11 09:43:00,1.44732,1.44747,1.44711,1.44729,278200002.0
2007-09-11 09:44:00,1.44739,1.44754,1.44706,1.44715,440800000.0
2007-09-11 09:45:00,1.44727,1.44727,1.44675,1.44689,562700001.0
2007-09-11 09:46:00,1.44683,1.44718,1.44679,1.4471,358900001.0
2007-09-11 09:47:00,1.4471,1.44719,1.44682,1.44697,416900000.0
2007-09-11 09:48:00,1.44708,1.44738,1.44707,1.44718,345700000.0
2007-09-11 09:49:00,1.44743,1.44743,1.44689,1.44689,589600001.0
2007-09-11 09:50:00,1.4467,1.44688,1.44662,1.44673,437100000.0
2007-09-11 09:51:00,1.44677,1.44695,1.44659,1.44665,480800001.0
2007-09-11 09:52:00,1.44654,1.44654,1.44588,1.44588,460200001.0
2007-09-11 09:53:00,1.44558,1.44567,1.44504,1.4452,328200001.0
2007-09-11 09:54:00,1.44516,1.44516,1.44384,1.44426,513300003.0
2007-09-11 09:55:00,1.44401,1.4442,1.44255,1.44307,584000002.0
2007-09-11 09:56:00,1.44307,1.44415,1.44307,1.44359,403800000.0
2007-09-11 09:57:00,1.4436,1.44376,1.44329,1.44329,603100002.0
2007-09-11 09:58:00,1.44335,1.44388,1.44335,1.44348,795100000.0
2007-09-11 09:59:00,1.44368,1.44444,1.44368,1.44437,635300000.0
2007-09-11 10:00:00,1.44445,1.44451,1.44411,1.44445,224300000.0
2007-09-11 10:01:00,1.44442,1.44472,1.44427,1.44432,651800002.0
2007-09-11 10:02:00,1.44425,1.44437,1.44401,1.44423,640000002.0
2007-09-11 10:03:00,1.444,1.44418,1.44373,1.44418,387700000.0
2007-09-11 10:04:00,1.44413,1.44423,1.44384,1.44397,474500001.0
2007-09-11 10:05:00,1.44394,1.44439,1.44394,1.44427,434200000.0
2007-09-11 10:06:00,1.44443,1.44482,1.44443,1.44457,524600001.0
2007-09-11 10:07:00,1.44467,1.44496,1.44456,1.44463,559200002.0
2007-09-11 10:08:00,1.44465,1.44491,1.44455,1.44472,505800001.0
2007-09-11 10:09:00,1.4447,1.4452,1.4447,1.4448,530900003.0
2007-09-11 10:10:00,1.44469,1.44499,1.44465,1.4449,319800000.0
2007-09-11 10:11:00,1.44509,1.44525,1.44492,1.44525,452600001.0
2007-09-11 10:12:00,1.44506,1.44538,1.44487,1.44508,491400002.0
2007-09-11 10:13:00,1.44504,1.44504,1.44473,1.44499,461800001.0
2007-09-11 10:14:00,1.44482,1.44493,1.44465,1.44475,507100000.0
2007-09-11 10:15:00,1.44484,1.44506,1.44479,1.44488,402300001.0
2007-09-11 10:16:00,1.44483,1.4449,1.44459,1.44486,375700001.0
2007-09-11 10:17:00,1.44487,1.44494,1.44435,1.44441,310600000.0
2007-09-11 10:18:00,1.44454,1.44471,1.44449,1.44467,395900002.0
2007-09-11 10:19:00,1.44471,1.44472,1.44446,1.44466,339700001.0
2007-09-11 10:20:00,1.44468,1.44484,1.44458,1.44468,550800001.0
2007-09-11 10:21:00,1.44468,1.44486,1.44459,1.44471,413500001.0
2007-09-11 10:22:00,1.44463,1.44473,1.44438,1.44445,404600002.0
2007-09-11 10:23:00,1.44441,1.44481,1.44441,1.44466,494700001.0
2007-09-11 10:24:00,1.44476,1.44494,1.44461,1.44477,491400001.0
2007-09-11 10:25:00,1.44487,1.44503,1.44473,1.44483,386700000.0
2007-09-11 10:26:00,1.44476,1.44507,1.44466,1.44478,519700001.0
2007-09-11 10:27:00,1.44498,1.44514,1.44482,1.44505,458000001.0
2007-09-11 10:28:00,1.44503,1.44503,1.44458,1.44482,663699999.0
2007-09-11 10:29:00,1.44465,1.44465,1.44432,1.4445,452100001.0
2007-09-11 10:30:00,1.44446,1.44492,1.44419,1.44419,699100001.0
2007-09-11 10:31:00,1.44413,1.44463,1.44413,1.44451,483200000.0
2007-09-11 10:32:00,1.44452,1.44463,1.44412,1.44429,544599999.0
2007-09-11 10:33:00,1.44449,1.44454,1.44414,1.44434,460600000.0
2007-09-11 10:34:00,1.44427,1.44445,1.44414,1.4442,376600000.0
2007-09-11 10:35:00,1.44423,1.44428,1.44399,1.44399,457500001.0
2007-09-11 10:36:00,1.44394,1.44417,1.44382,1.4441,541300000.0
2007-09-11 10:37:00,1.44426,1.44441,1.44406,1.44432,516600001.0
2007-09-11 10:38:00,1.44429,1.44442,1.4441,1.4441,460500001.0
2007-09-11 10:39:00,1.44404,1.44424,1.44344,1.44358,377300000.0
2007-09-11 10:40:00,1.44343,1.44358,1.4429,1.44315,348600000.0
2007-09-11 10:41:00,1.4432,1.44348,1.44303,1.44313,665900001.0
2007-09-11 10:42:00,1.44308,1.44328,1.44286,1.44319,475000001.0
2007-09-11 10:43:00,1.44302,1.44338,1.44297,1.44316,436100000.0
2007-09-11 10:44:00,1.44336,1.44363,1.44314,1.44327,545500001.0
2007-09-11 10:45:00,1.44306,1.44335,1.44281,1.44335,487600002.0
2007-09-11 10:46:00,1.44317,1.44317,1.44164,1.44196,299000001.0
2007-09-11 10:47:00,1.44181,1.44224,1.44146,1.44151,411300002.0
2007-09-11 10:48:00,1.44147,1.44224,1.44147,1.44182,502200001.0
2007-09-11 10:49:00,1.44179,1.44179,1.44017,1.44061,422600003.0
2007-09-11 10:50:00,1.44059,1.44089,1.44034,1.44059,562399999.0
2007-09-11 10:51:00,1.4401,1.44081,1.4401,1.44067,550100000.0
2007-09-11 10:52:00,1.44095,1.4419,1.44095,1.4419,340000000.0
2007-09-11 10:53:00,1.44186,1.4419,1.44116,1.44124,372200001.0
2007-09-11 10:54:00,1.44127,1.44154,1.44112,1.44116,439000000.0
2007-09-11 10:55:00,1.44137,1.44172,1.44124,1.44158,494100001.0
2007-09-11 10:56:00,1.4416,1.44181,1.44129,1.44167,462900002.0
2007-09-11 10:57:00,1.44184,1.44188,1.44164,1.44175,401600004.0
2007-09-11 10:58:00,1.44193,1.4421,1.44172,1.44193,450700000.0
2007-09-11 10:59:00,1.4422,1.44256,1.44157,1.44164,723600001.0
2007-09-11 11:00:00,1.44188,1.44215,1.44167,1.44194,429400000.0
2007-09-11 11:01:00,1.4419,1.4423,1.4419,1.442,637600003.0
2007-09-11 11:02:00,1.44202,1.44227,1.44195,1.44216,557700000.0
2007-09-11 11:03:00,1.44231,1.44277,1.44224,1.44264,285300000.0
2007-09-11 11:04:00,1.44262,1.44296,1.44262,1.44277,686200003.0
2007-09-11 11:05:00,1.44273,1.44285,1.44256,1.44256,487000000.0
2007-09-11 11:06:00,1.44249,1.4426,1.4419,1.44241,637000001.0
2007-09-11 11:07:00,1.44252,1.44278,1.4425,1.44255,274400000.0
2007-09-11 11:08:00,1.44258,1.44264,1.44235,1.4425,333900000.0
2007-09-11 11:09:00,1.44241,1.4427,1.44241,1.44247,404900001.0
2007-09-11 11:10:00,1.44255,1.44267,1.44243,1.44255,500300002.0
2007-09-11 11:11:00,1.44244,1.44272,1.44238,1.44241,551000001.0
2007-09-11 11:12:00,1.44234,1.4425,1.44218,1.44249,645500002.0
2007-09-11 11:13:00,1.44248,1.44255,1.44234,1.44251,407600001.0
2007-09-11 11:14:00,1.44259,1.44277,1.44243,1.44259,461400001.0
2007-09-11 11:15:00,1.44258,1.44268,1.44236,1.44251,435200000.0
2007-09-11 11:16:00,1.44264,1.44267,1.44233,1.44237,437800000.0
2007-09-11 11:17:00,1.4423,1.44249,1.44224,1.44239,434600001.0
2007-09-11 11:18:00,1.44258,1.44369,1.44258,1.44361,351000000.0
2007-09-11 11:19:00,1.44366,1.44392,1.44366,1.44368,464300001.0
2007-09-11 11:20:00,1.44381,1.44397,1.44359,1.44376,594099999.0
2007-09-11 11:21:00,1.44372,1.44395,1.44357,1.44387,531200002.0
2007-09-11 11:22:00,1.44373,1.44402,1.44367,1.44378,586500002.0
2007-09-11 11:23:00,1.44386,1.44432,1.44386,1.44427,487200000.0
2007-09-11 11:24:00,1.44427,1.44427,1.44399,1.44409,448000002.0
2007-09-11 11:25:00,1.44409,1.44465,1.44379,1.4446,474600000.0
2007-09-11 11:26:00,1.44476,1.4449,1.4446,1.44474,571500003.0
2007-09-11 11:27:00,1.44457,1.44508,1.44449,1.44488,658700003.0
2007-09-11 11:28:00,1.44505,1.44545,1.4449,1.44517,417600000.0
2007-09-11 11:29:00,1.44539,1.44559,1.44519,1.44551,515400000.0
2007-09-11 11:30:00,1.44544,1.44544,1.4452,1.44533,476800003.0
2007-09-11 11:31:00,1.44515,1.44538,1.445,1.44507,553300001.0
2007-09-11 11:32:00,1.44509,1.44546,1.44509,1.44524,423200001.0
2007-09-11 11:33:00,1.44541,1.44548,1.44526,1.44546,493500000.0
2007-09-11 11:34:00,1.4453,1.44549,1.44511,1.44522,575200001.0
2007-09-11 11:35:00,1.44511,1.44554,1.44504,1.44528,533400001.0
2007-09-11 11:36:00,1.44526,1.4456,1.44499,1.44552,561300003.0
2007-09-11 11:37:00,1.44554,1.4461,1.44554,1.44588,503800001.0
2007-09-11 11:38:00,1.44603,1.44618,1.44579,1.44593,608500001.0
2007-09-11 11:39:00,1.44575,1.44581,1.44521,1.44521,634900003.0
2007-09-11 11:40:00,1.44525,1.44566,1.44501,1.44563,666500001.0
2007-09-11 11:41:00,1.44564,1.44581,1.4454,1.44574,673400000.0
2007-09-11 11:42:00,1.44592,1.44606,1.44565,1.44583,541600000.0
2007-09-11 11:43:00,1.4459,1.44618,1.44582,1.44582,551000000.0
2007-09-11 11:44:00,1.44583,1.44586,1.44554,1.4456,638800002.0
2007-09-11 11:45:00,1.44569,1.44593,1.44558,1.44574,658000001.0
2007-09-11 11:46:00,1.44577,1.44583,1.44561,1.44583,486100000.0
2007-09-11 11:47:00,1.44564,1.44581,1.44546,1.44572,497100001.0
2007-09-11 11:48:00,1.4457,1.44592,1.44533,1.44553,649200002.0
2007-09-11 11:49:00,1.44556,1.44586,1.44551,1.44561,485700001.0
2007-09-11 11:50:00,1.44575,1.44607,1.44574,1.44582,356000000.0
2007-09-11 11:51:00,1.44578,1.44578,1.44554,1.44567,199100000.0
2007-09-11 11:52:00,1.44562,1.44581,1.44554,1.44563,228100001.0
2007-09-11 11:53:00,1.44558,1.44606,1.44558,1.44568,196700000.0
2007-09-11 11:54:00,1.4455,1.44587,1.44549,1.44582,356300000.0
2007-09-11 11:55:00,1.44573,1.44588,1.44545,1.44581,507100001.0
2007-09-11 11:56:00,1.44586,1.44608,1.44563,1.44572,420900000.0
2007-09-11 11:57:00,1.44585,1.44591,1.44554,1.44569,488300001.0
2007-09-11 11:58:00,1.44577,1.44613,1.4457,1.44583,425800000.0
2007-09-11 11:59:00,1.44592,1.4462,1.44576,1.44597,418500003.0
2007-09-11 12:00:00,1.44624,1.44638,1.44597,1.44617,493400003.0
2007-09-11 12:01:00,1.44623,1.44627,1.44596,1.44602,381800000.0
2007-09-11 12:02:00,1.44606,1.44672,1.44606,1.44653,369700000.0
2007-09-11 12:03:00,1.44614,1.44653,1.44607,1.44653,362100001.0
2007-09-11 12:04:00,1.4466,1.44675,1.44649,1.44656,417000002.0
2007-09-11 12:05:00,1.44704,1.448,1.44704,1.448,381900002.0
2007-09-11 12:06:00,1.44806,1.44817,1.44768,1.44789,477300002.0
2007-09-11 12:07:00,1.44773,1.448,1.44766,1.44781,316100001.0
2007-09-11 12:08:00,1.44778,1.44798,1.44766,1.44788,506400000.0
2007-09-11 12:09:00,1.44784,1.44784,1.44746,1.44754,399400000.0
2007-09-11 12:10:00,1.44754,1.44806,1.44754,1.44762,325000000.0
2007-09-11 12:11:00,1.44763,1.44776,1.44743,1.44767,234600002.0
2007-09-11 12:12:00,1.44779,1.44793,1.44768,1.44775,265800002.0
2007-09-11 12:13:00,1.44775,1.44798,1.44761,1.44778,528500001.0
2007-09-11 12:14:00,1.44793,1.44836,1.44793,1.44807,654400000.0
2007-09-11 12:15:00,1.4479,1.44808,1.44771,1.44785,342000001.0
2007-09-11 12:16:00,1.44774,1.44832,1.44769,1.44829,409900001.0
2007-09-11 12:17:00,1.44842,1.44845,1.4481,1.44844,186400000.0
2007-09-11 12:18:00,1.44858,1.44908,1.44858,1.44897,253100000.0
2007-09-11 12:19:00,1.44906,1.44957,1.4488,1.44922,408600001.0
2007-09-11 12:20:00,1.44923,1.44937,1.44885,1.44914,450600003.0
2007-09-11 12:21:00,1.44915,1.44915,1.44865,1.44878,413200000.0
2007-09-11 12:22:00,1.44855,1.44888,1.44855,1.44871,314600002.0
2007-09-11 12:23:00,1.44867,1.44881,1.44847,1.44854,387500000.0
2007-09-11 12:24:00,1.44832,1.44864,1.44822,1.44844,627800003.0
2007-09-11 12:25:00,1.44843,1.44855,1.4482,1.4482,410600002.0
2007-09-11 12:26:00,1.44814,1.44821,1.44761,1.44777,404300000.0
2007-09-11 12:27:00,1.44777,1.44801,1.44769,1.44785,454900001.0
2007-09-11 12:28:00,1.44774,1.44777,1.44737,1.44748,596900002.0
2007-09-11 12:29:00,1.44723,1.44749,1.4469,1.44727,728000002.0
2007-09-11 12:30:00,1.44736,1.44777,1.44694,1.44766,569900002.0
2007-09-11 12:31:00,1.44787,1.44789,1.44714,1.44758,648200000.0
2007-09-11 12:32:00,1.44769,1.44868,1.44769,1.44859,554800000.0
2007-09-11 12:33:00,1.44852,1.44868,1.44799,1.44806,601600000.0
2007-09-11 12:34:00,1.44804,1.44833,1.44774,1.44807,597700000.0
2007-09-11 12:35:00,1.4482,1.44847,1.44817,1.44836,637000001.0
2007-09-11 12:36:00,1.44821,1.44828,1.44777,1.44821,467000001.0
2007-09-11 12:37:00,1.4484,1.44868,1.4484,1.44857,501600001.0
2007-09-11 12:38:00,1.44837,1.44879,1.44837,1.44851,674100000.0
2007-09-11 12:39:00,1.44843,1.44868,1.44835,1.44855,454300000.0
2007-09-11 12:40:00,1.44855,1.44876,1.4485,1.44871,503600001.0
2007-09-11 12:41:00,1.44863,1.44878,1.44855,1.44863,262400001.0
2007-09-11 12:42:00,1.44868,1.44868,1.448,1.44834,362500000.0
2007-09-11 12:43:00,1.44817,1.44825,1.44778,1.4478,463100000.0
2007-09-11 12:44:00,1.4478,1.4478,1.44729,1.44745,457100001.0
2007-09-11 12:45:00,1.4477,1.44801,1.44765,1.44783,446800000.0
2007-09-11 12:46:00,1.44765,1.44789,1.44698,1.44765,445700000.0
2007-09-11 12:47:00,1.44781,1.44797,1.44745,1.44771,395300001.0
2007-09-11 12:48:00,1.44771,1.44777,1.44734,1.44737,506800001.0
2007-09-11 12:49:00,1.44731,1.44743,1.44692,1.44692,519000000.0
2007-09-11 12:50:00,1.44685,1.44702,1.44658,1.4468,533000000.0
2007-09-11 12:51:00,1.4469,1.44701,1.44663,1.44664,436100001.0
2007-09-11 12:52:00,1.44664,1.4467,1.44626,1.44654,356200000.0
2007-09-11 12:53:00,1.44669,1.44732,1.44666,1.44732,251200001.0
2007-09-11 12:54:00,1.44726,1.44762,1.4472,1.44745,413200001.0
2007-09-11 12:55:00,1.44743,1.44743,1.44679,1.44679,482300001.0
2007-09-11 12:56:00,1.44683,1.44706,1.44639,1.44639,441500001.0
2007-09-11 12:57:00,1.44644,1.44665,1.44616,1.44636,540300000.0
2007-09-11 12:58:00,1.44635,1.44641,1.446,1.44622,341800001.0
2007-09-11 12:59:00,1.44627,1.44647,1.44613,1.44628,650600001.0
2007-09-11 13:00:00,1.44648,1.44667,1.44641,1.44652,283100001.0
2007-09-11 13:01:00,1.44639,1.44655,1.44587,1.44587,323900000.0
2007-09-11 13:02:00,1.44575,1.44609,1.44574,1.4459,361900001.0
2007-09-11 13:03:00,1.44594,1.44623,1.44594,1.44601,466500000.0
2007-09-11 13:04:00,1.44608,1.4462,1.44592,1.44604,240500000.0
2007-09-11 13:05:00,1.44606,1.44628,1.44553,1.44553,149600000.0
2007-09-11 13:06:00,1.44546,1.44546,1.445,1.44512,402800001.0
2007-09-11 13:07:00,1.44502,1.4453,1.44502,1.4453,329700002.0
2007-09-11 13:08:00,1.44531,1.44549,1.44504,1.44504,167400000.0
2007-09-11 13:09:00,1.44498,1.44542,1.44498,1.44517,301700000.0
2007-09-11 13:10:00,1.44529,1.44547,1.44522,1.44547,163100001.0
2007-09-11 13:11:00,1.44565,1.44598,1.44554,1.44576,359300000.0
2007-09-11 13:12:00,1.44577,1.44577,1.44538,1.44555,315600001.0
2007-09-11 13:13:00,1.44553,1.44555,1.44537,1.44553,318000000.0
2007-09-11 13:14:00,1.44528,1.44534,1.44504,1.44526,346800000.0
2007-09-11 13:15:00,1.44535,1.44558,1.44523,1.4453,348600000.0
2007-09-11 13:16:00,1.44535,1.4454,1.44503,1.44534,117600000.0
2007-09-11 13:17:00,1.44547,1.44559,1.44535,1.44535,128500000.0
2007-09-11 13:18:00,1.44535,1.44561,1.44528,1.44529,307200000.0
2007-09-11 13:19:00,1.44542,1.44572,1.44534,1.44543,256200000.0
2007-09-11 13:20:00,1.44508,1.44508,1.44457,1.44489,188100000.0
2007-09-11 13:21:00,1.4449,1.44515,1.4449,1.44512,150300000.0
2007-09-11 13:22:00,1.44513,1.44513,1.44459,1.44489,240300000.0
2007-09-11 13:23:00,1.44475,1.4449,1.44451,1.4446,275300001.0
2007-09-11 13:24:00,1.44463,1.44516,1.44459,1.44504,269400002.0
2007-09-11 13:25:00,1.44507,1.44507,1.44454,1.44454,180900000.0
2007-09-11 13:26:00,1.44465,1.44502,1.44451,1.44471,221300000.0
2007-09-11 13:27:00,1.4447,1.445,1.44459,1.44487,303600000.0
2007-09-11 13:28:00,1.44482,1.44493,1.44468,1.44473,548999999.0
2007-09-11 13:29:00,1.44484,1.44491,1.44451,1.44481,566900001.0
2007-09-11 13:30:00,1.4449,1.44512,1.44469,1.44491,532700000.0
2007-09-11 13:31:00,1.44488,1.44521,1.44482,1.44484,483100000.0
2007-09-11 13:32:00,1.44484,1.44504,1.44472,1.44488,207200001.0
2007-09-11 13:33:00,1.44483,1.44518,1.44445,1.44518,443700000.0
2007-09-11 13:34:00,1.4452,1.44529,1.44506,1.44529,312500001.0
2007-09-11 13:35:00,1.44553,1.44557,1.44524,1.44529,337000000.0
2007-09-11 13:36:00,1.4453,1.44556,1.44517,1.44517,434500000.0
2007-09-11 13:37:00,1.44506,1.44524,1.44495,1.44506,452600001.0
2007-09-11 13:38:00,1.44496,1.44513,1.44479,1.44498,369700000.0
2007-09-11 13:39:00,1.44512,1.44552,1.44512,1.44535,306200001.0
2007-09-11 13:40:00,1.44524,1.44566,1.44524,1.44542,425199999.0
2007-09-11 13:41:00,1.4456,1.44566,1.44546,1.44546,209500001.0
2007-09-11 13:42:00,1.44546,1.44565,1.44545,1.4456,160200000.0
2007-09-11 13:43:00,1.44565,1.44575,1.44563,1.44573,116800001.0
2007-09-11 13:44:00,1.44575,1.44578,1.44546,1.44574,244800000.0
2007-09-11 13:45:00,1.44568,1.44568,1.44532,1.44539,543900001.0
2007-09-11 13:46:00,1.44542,1.44559,1.44529,1.44559,433600000.0
2007-09-11 13:47:00,1.44552,1.44567,1.44532,1.44558,470800000.0
2007-09-11 13:48:00,1.44566,1.44591,1.44559,1.44591,227800001.0
2007-09-11 13:49:00,1.44594,1.44598,1.44567,1.44567,220900000.0
2007-09-11 13:50:00,1.44561,1.44561,1.4454,1.44541,310000000.0
2007-09-11 13:51:00,1.44541,1.44546,1.44532,1.44544,234600000.0
2007-09-11 13:52:00,1.44557,1.44589,1.44551,1.44571,446600001.0
2007-09-11 13:53:00,1.44571,1.44587,1.44553,1.44553,491400001.0
2007-09-11 13:54:00,1.44551,1.44588,1.44543,1.44551,391900000.0
2007-09-11 13:55:00,1.44561,1.44563,1.44539,1.44546,353200000.0
2007-09-11 13:56:00,1.44544,1.44571,1.44543,1.44562,376200001.0
2007-09-11 13:57:00,1.44557,1.44561,1.44533,1.44544,303800000.0
2007-09-11 13:58:00,1.44516,1.44533,1.44508,1.4452,246200000.0
2007-09-11 13:59:00,1.44508,1.44551,1.44495,1.44528,492200005.0
2007-09-11 14:00:00,1.44518,1.4453,1.44509,1.44516,316400002.0
2007-09-11 14:01:00,1.44489,1.44557,1.44479,1.44557,379800000.0
2007-09-11 14:02:00,1.44556,1.44567,1.44535,1.44544,307300000.0
2007-09-11 14:03:00,1.44532,1.4455,1.44506,1.44523,338200000.0
2007-09-11 14:04:00,1.44543,1.44571,1.44533,1.44563,417500002.0
2007-09-11 14:05:00,1.44571,1.44584,1.44548,1.44573,396500001.0
2007-09-11 14:06:00,1.44585,1.44586,1.44545,1.44545,355500001.0
2007-09-11 14:07:00,1.44549,1.44561,1.44508,1.44524,337100001.0
2007-09-11 14:08:00,1.44504,1.44533,1.44501,1.44502,366100000.0
2007-09-11 14:09:00,1.44518,1.44547,1.44512,1.44521,155500000.0
2007-09-11 14:10:00,1.44539,1.44545,1.44523,1.44531,282500001.0
2007-09-11 14:11:00,1.44533,1.44556,1.44524,1.44556,106600000.0
2007-09-11 14:12:00,1.4456,1.44583,1.44544,1.44567,235500000.0
2007-09-11 14:13:00,1.4458,1.44632,1.4458,1.44597,155200000.0
2007-09-11 14:14:00,1.446,1.44622,1.446,1.4462,215100000.0
2007-09-11 14:15:00,1.44626,1.44658,1.44565,1.44658,313500000.0
2007-09-11 14:16:00,1.44666,1.44682,1.44648,1.44664,206300000.0
2007-09-11 14:17:00,1.44663,1.44663,1.44611,1.44626,644500001.0
2007-09-11 14:18:00,1.44619,1.44648,1.44591,1.44607,325200001.0
2007-09-11 14:19:00,1.44602,1.44641,1.44593,1.44619,413300000.0
2007-09-11 14:20:00,1.44619,1.44642,1.44587,1.44587,210200001.0
2007-09-11 14:21:00,1.44571,1.44571,1.44476,1.44476,402600001.0
2007-09-11 14:22:00,1.44479,1.44479,1.44398,1.44419,616900003.0
2007-09-11 14:23:00,1.4443,1.44457,1.44416,1.44436,162500000.0
2007-09-11 14:24:00,1.44444,1.44498,1.44444,1.44476,406700000.0
2007-09-11 14:25:00,1.44473,1.44495,1.44429,1.44485,640900000.0
2007-09-11 14:26:00,1.44482,1.44547,1.44482,1.44526,596400002.0
2007-09-11 14:27:00,1.44539,1.44546,1.44504,1.44529,406200000.0
2007-09-11 14:28:00,1.44527,1.44527,1.44455,1.44517,44600000.0
2007-09-11 14:29:00,1.44524,1.44538,1.44476,1.44481,69200001.0
2007-09-11 14:30:00,1.44545,1.44678,1.44494,1.44678,80400002.0
2007-09-11 14:31:00,1.44662,1.44711,1.44662,1.4469,44000001.0
2007-09-11 14:32:00,1.44714,1.44731,1.44685,1.44704,29400000.0
2007-09-11 14:33:00,1.44682,1.44733,1.44668,1.447,40200000.0
2007-09-11 14:34:00,1.44662,1.44671,1.44635,1.44664,38900000.0
2007-09-11 14:35:00,1.44667,1.44667,1.44619,1.44619,30000000.0
2007-09-11 14:36:00,1.44609,1.44623,1.44533,1.44533,46800000.0
2007-09-11 14:37:00,1.44563,1.44563,1.44516,1.44531,37200000.0
2007-09-11 14:38:00,1.44534,1.44538,1.44504,1.44504,33900000.0
2007-09-11 14:39:00,1.44498,1.44552,1.44498,1.44552,33200000.0
2007-09-11 14:40:00,1.44565,1.44573,1.44522,1.44536,34900000.0
2007-09-11 14:41:00,1.44532,1.44577,1.44519,1.44577,42200000.0
2007-09-11 14:42:00,1.44552,1.44555,1.44431,1.44431,47100000.0
2007-09-11 14:43:00,1.4442,1.44437,1.44398,1.444,54900000.0
2007-09-11 14:44:00,1.44367,1.44381,1.4433,1.4435,43500000.0
2007-09-11 14:45:00,1.44357,1.44414,1.44347,1.44398,54400000.0
2007-09-11 14:46:00,1.44421,1.44425,1.44413,1.44425,23200000.0
2007-09-11 14:47:00,1.44422,1.44455,1.44421,1.44428,37000001.0
2007-09-11 14:48:00,1.44391,1.44394,1.44361,1.44372,44600000.0
2007-09-11 14:49:00,1.44352,1.44396,1.44345,1.44371,41600000.0
2007-09-11 14:50:00,1.4436,1.44406,1.4436,1.44406,53100000.0
2007-09-11 14:51:00,1.44403,1.44451,1.44391,1.4444,30600000.0
2007-09-11 14:52:00,1.44435,1.4446,1.44433,1.4446,24400000.0
2007-09-11 14:53:00,1.44432,1.44432,1.44379,1.44389,34400000.0
2007-09-11 14:54:00,1.44408,1.44421,1.44356,1.44356,67599999.0
2007-09-11 14:55:00,1.44382,1.44415,1.44382,1.44403,32600000.0
2007-09-11 14:56:00,1.44419,1.4444,1.44414,1.4444,27000000.0
2007-09-11 14:57:00,1.44448,1.44462,1.44432,1.44435,29400000.0
2007-09-11 14:58:00,1.44395,1.44422,1.44381,1.44381,34800000.0
2007-09-11 14:59:00,1.44386,1.444,1.44372,1.44396,56800000.0
2007-09-11 15:00:00,1.4442,1.44431,1.44391,1.44395,48200000.0
2007-09-11 15:01:00,1.44434,1.44434,1.44377,1.44384,27200000.0
2007-09-11 15:02:00,1.44402,1.44408,1.44393,1.44408,44900000.0
2007-09-11 15:03:00,1.44421,1.44455,1.4439,1.44434,38000000.0
2007-09-11 15:04:00,1.44439,1.44448,1.44412,1.44434,36400000.0
2007-09-11 15:05:00,1.44434,1.44443,1.44419,1.44438,44800001.0
2007-09-11 15:06:00,1.44443,1.44446,1.44404,1.44426,48400000.0
2007-09-11 15:07:00,1.44438,1.44438,1.44402,1.44414,43800000.0
2007-09-11 15:08:00,1.44403,1.44421,1.44401,1.44411,49200000.0
2007-09-11 15:09:00,1.44414,1.44437,1.444,1.4443,30400000.0
2007-09-11 15:10:00,1.44427,1.44432,1.44399,1.44399,44600000.0
2007-09-11 15:11:00,1.44388,1.44406,1.44376,1.4439,34200000.0
2007-09-11 15:12:00,1.44356,1.44356,1.44315,1.44315,23200000.0
2007-09-11 15:13:00,1.44312,1.44312,1.44286,1.44305,48600000.0
2007-09-11 15:14:00,1.44275,1.44306,1.44275,1.4429,28200000.0
2007-09-11 15:15:00,1.44291,1.44307,1.44252,1.44289,55200000.0
2007-09-11 15:16:00,1.44284,1.44289,1.44266,1.44284,30500000.0
2007-09-11 15:17:00,1.443,1.443,1.44261,1.44296,27000000.0
2007-09-11 15:18:00,1.44288,1.44288,1.44235,1.44266,37400000.0
2007-09-11 15:19:00,1.44263,1.44263,1.44182,1.44182,40400001.0
2007-09-11 15:20:00,1.44176,1.44191,1.44131,1.44131,37600000.0
2007-09-11 15:21:00,1.44106,1.44152,1.44106,1.44151,27900000.0
2007-09-11 15:22:00,1.44138,1.44167,1.44138,1.44155,42900000.0
2007-09-11 15:23:00,1.44172,1.44172,1.44146,1.44162,32500000.0
2007-09-11 15:24:00,1.44183,1.44183,1.44152,1.44173,43800000.0
2007-09-11 15:25:00,1.44195,1.44204,1.44184,1.44184,35700000.0
2007-09-11 15:26:00,1.44203,1.44203,1.44156,1.44172,54100001.0
2007-09-11 15:27:00,1.44169,1.44201,1.44153,1.44201,24800000.0
2007-09-11 15:28:00,1.44208,1.44211,1.44188,1.442,45000001.0
2007-09-11 15:29:00,1.4424,1.44257,1.44213,1.4424,40000000.0
2007-09-11 15:30:00,1.44267,1.44267,1.44233,1.44265,28400000.0
2007-09-11 15:31:00,1.44281,1.44287,1.44241,1.44251,35000000.0
2007-09-11 15:32:00,1.44255,1.44277,1.44246,1.44277,32000000.0
2007-09-11 15:33:00,1.44275,1.4428,1.44234,1.44241,53800000.0
2007-09-11 15:34:00,1.44183,1.44206,1.44181,1.44188,29900000.0
2007-09-11 15:35:00,1.44193,1.44247,1.44193,1.44219,28800000.0
2007-09-11 15:36:00,1.44247,1.44258,1.44211,1.44221,59000000.0
2007-09-11 15:37:00,1.44245,1.44264,1.44225,1.4425,36000000.0
2007-09-11 15:38:00,1.44244,1.4426,1.44228,1.4426,67400000.0
2007-09-11 15:39:00,1.44273,1.44273,1.44244,1.44248,28000000.0
2007-09-11 15:40:00,1.44271,1.44322,1.44271,1.44304,18200000.0
2007-09-11 15:41:00,1.44319,1.44324,1.44269,1.44324,33200000.0
2007-09-11 15:42:00,1.44323,1.44344,1.44317,1.44344,34100000.0
2007-09-11 15:43:00,1.44337,1.44388,1.44333,1.44344,51000000.0
2007-09-11 15:44:00,1.44365,1.44365,1.44298,1.44321,27800000.0
2007-09-11 15:45:00,1.44297,1.4432,1.44286,1.44286,68400000.0
2007-09-11 15:46:00,1.44281,1.44312,1.44281,1.44302,47700001.0
2007-09-11 15:47:00,1.44302,1.44314,1.44274,1.44311,50700000.0
2007-09-11 15:48:00,1.44294,1.44329,1.44287,1.44307,40700000.0
2007-09-11 15:49:00,1.44308,1.44333,1.44308,1.44321,61000001.0
2007-09-11 15:50:00,1.44309,1.44323,1.44281,1.4429,25800000.0
2007-09-11 15:51:00,1.44278,1.44366,1.44278,1.4436,21000000.0
2007-09-11 15:52:00,1.44363,1.44368,1.44339,1.44351,60200000.0
2007-09-11 15:53:00,1.44358,1.44406,1.44358,1.44376,36600000.0
2007-09-11 15:54:00,1.44377,1.44415,1.44363,1.44409,27800000.0
2007-09-11 15:55:00,1.44406,1.44414,1.4438,1.44395,38800000.0
2007-09-11 15:56:00,1.4436,1.44402,1.4436,1.44391,33000000.0
2007-09-11 15:57:00,1.44378,1.44406,1.44354,1.44366,21000000.0
2007-09-11 15:58:00,1.44378,1.44387,1.44354,1.44385,22400000.0
2007-09-11 15:59:00,1.44392,1.44443,1.44392,1.44423,46100000.0
2007-09-11 16:00:00,1.44429,1.44452,1.44391,1.44452,21300000.0
2007-09-11 16:01:00,1.44431,1.44471,1.44416,1.44444,37800000.0
2007-09-11 16:02:00,1.44441,1.44449,1.44412,1.44448,52000001.0
2007-09-11 16:03:00,1.44457,1.44475,1.4444,1.44455,51800000.0
2007-09-11 16:04:00,1.44451,1.44451,1.44399,1.44401,45200000.0
2007-09-11 16:05:00,1.44404,1.44413,1.44383,1.44408,18000000.0
2007-09-11 16:06:00,1.44427,1.44443,1.44404,1.44421,56800000.0
2007-09-11 16:07:00,1.44416,1.44416,1.44405,1.44413,33000000.0
2007-09-11 16:08:00,1.44419,1.44419,1.44392,1.44401,33200000.0
2007-09-11 16:09:00,1.44399,1.44418,1.4439,1.44401,30400000.0
2007-09-11 16:10:00,1.44402,1.44407,1.44379,1.44402,18200000.0
2007-09-11 16:11:00,1.44374,1.44415,1.44374,1.44415,22000000.0
2007-09-11 16:12:00,1.4441,1.44435,1.44407,1.4442,38000000.0
2007-09-11 16:13:00,1.44414,1.44414,1.44396,1.4441,23400000.0
2007-09-11 16:14:00,1.44418,1.44443,1.44394,1.44443,35400000.0
2007-09-11 16:15:00,1.44425,1.44438,1.44418,1.44438,42900000.0
2007-09-11 16:16:00,1.44413,1.44427,1.44395,1.444,36200000.0
2007-09-11 16:17:00,1.444,1.4442,1.444,1.44419,22800000.0
2007-09-11 16:18:00,1.44434,1.44443,1.44413,1.44427,45000001.0
2007-09-11 16:19:00,1.44444,1.44444,1.44398,1.44422,43800000.0
2007-09-11 16:20:00,1.44415,1.44437,1.44411,1.44433,69800000.0
2007-09-11 16:21:00,1.4443,1.44447,1.44418,1.44437,50500000.0
2007-09-11 16:22:00,1.44439,1.4445,1.44431,1.44437,59800000.0
2007-09-11 16:23:00,1.44451,1.44457,1.44445,1.44457,22000000.0
2007-09-11 16:24:00,1.44464,1.44468,1.44431,1.44436,42400000.0
2007-09-11 16:25:00,1.44454,1.44454,1.44352,1.44363,34100000.0
2007-09-11 16:26:00,1.444,1.44418,1.44369,1.44369,39000000.0
2007-09-11 16:27:00,1.44372,1.44393,1.44326,1.44326,39000000.0
2007-09-11 16:28:00,1.44362,1.44377,1.44341,1.44372,47800000.0
2007-09-11 16:29:00,1.44384,1.44384,1.44329,1.44358,42000000.0
2007-09-11 16:30:00,1.44334,1.44356,1.44311,1.44319,46300000.0
2007-09-11 16:31:00,1.44296,1.44314,1.44281,1.4429,44900001.0
2007-09-11 16:32:00,1.44319,1.44336,1.44277,1.44301,29400000.0
2007-09-11 16:33:00,1.44285,1.44349,1.44275,1.44348,81900000.0
2007-09-11 16:34:00,1.44368,1.44373,1.44334,1.44345,39500000.0
2007-09-11 16:35:00,1.44363,1.44385,1.44363,1.44383,55900000.0
2007-09-11 16:36:00,1.44364,1.44395,1.44363,1.44395,31800000.0
2007-09-11 16:37:00,1.44392,1.44392,1.44357,1.44379,86700000.0
2007-09-11 16:38:00,1.44366,1.44386,1.44347,1.4437,53800000.0
2007-09-11 16:39:00,1.44369,1.44381,1.44358,1.44371,38500000.0
2007-09-11 16:40:00,1.44369,1.44369,1.44345,1.44345,31000000.0
2007-09-11 16:41:00,1.44342,1.44356,1.44292,1.44349,28000000.0
2007-09-11 16:42:00,1.44357,1.44361,1.44332,1.44336,40000000.0
2007-09-11 16:43:00,1.44345,1.44345,1.44311,1.44318,57600000.0
2007-09-11 16:44:00,1.4432,1.44338,1.4432,1.44334,53100000.0
2007-09-11 16:45:00,1.4432,1.44345,1.44312,1.44333,44500000.0
2007-09-11 16:46:00,1.44341,1.44348,1.4432,1.44327,40000000.0
2007-09-11 16:47:00,1.44344,1.44393,1.44344,1.44377,41700000.0
2007-09-11 16:48:00,1.444,1.4443,1.44371,1.44429,23200000.0
2007-09-11 16:49:00,1.44427,1.44427,1.44399,1.44402,50800000.0
2007-09-11 16:50:00,1.44396,1.44399,1.44382,1.44382,28400000.0
2007-09-11 16:51:00,1.4439,1.44402,1.44373,1.44392,52900001.0
2007-09-11 16:52:00,1.44408,1.44408,1.44365,1.4438,40200000.0
2007-09-11 16:53:00,1.44399,1.444,1.44374,1.444,41600000.0
2007-09-11 16:54:00,1.4442,1.44435,1.44418,1.44432,51800000.0
2007-09-11 16:55:00,1.44445,1.44445,1.44409,1.44429,33000000.0
2007-09-11 16:56:00,1.44443,1.4445,1.4443,1.44442,30400000.0
2007-09-11 16:57:00,1.44417,1.44474,1.44417,1.44474,26000000.0
2007-09-11 16:58:00,1.44466,1.44478,1.4444,1.44442,30400000.0
2007-09-11 16:59:00,1.44442,1.44505,1.44442,1.44505,38800000.0
2007-09-11 17:00:00,1.44504,1.44504,1.44462,1.44463,49000000.0
2007-09-11 17:01:00,1.44444,1.44492,1.44441,1.4446,60000001.0
2007-09-11 17:02:00,1.44464,1.44506,1.44453,1.44506,27400000.0
2007-09-11 17:03:00,1.44529,1.44539,1.44508,1.4453,34200000.0
2007-09-11 17:04:00,1.44533,1.44533,1.44468,1.44484,36400000.0
2007-09-11 17:05:00,1.44485,1.445,1.44438,1.445,27900000.0
2007-09-11 17:06:00,1.44485,1.44515,1.44469,1.445,45000000.0
2007-09-11 17:07:00,1.44491,1.44513,1.44479,1.44479,41600000.0
2007-09-11 17:08:00,1.44472,1.44499,1.44463,1.44481,35900000.0
2007-09-11 17:09:00,1.44473,1.44482,1.4445,1.44482,40000000.0
2007-09-11 17:10:00,1.44451,1.44461,1.44436,1.4444,33200000.0
2007-09-11 17:11:00,1.44427,1.44427,1.44405,1.44413,24600000.0
2007-09-11 17:12:00,1.44409,1.44409,1.44383,1.44396,46800000.0
2007-09-11 17:13:00,1.444,1.4446,1.444,1.4446,47200000.0
2007-09-11 17:14:00,1.44436,1.44476,1.44436,1.44464,53100000.0
2007-09-11 17:15:00,1.44488,1.44488,1.44451,1.44472,22000000.0
2007-09-11 17:16:00,1.44471,1.44502,1.44464,1.44476,26000000.0
2007-09-11 17:17:00,1.4448,1.445,1.44457,1.44489,44400000.0
2007-09-11 17:18:00,1.44496,1.44498,1.44459,1.44498,46200000.0
2007-09-11 17:19:00,1.44479,1.44501,1.44465,1.44467,27100000.0
2007-09-11 17:20:00,1.44454,1.44472,1.4444,1.44455,38700000.0
2007-09-11 17:21:00,1.44451,1.44463,1.44422,1.44423,48600000.0
2007-09-11 17:22:00,1.44402,1.44484,1.44392,1.44475,37600000.0
2007-09-11 17:23:00,1.4443,1.44462,1.4443,1.44454,75700000.0
2007-09-11 17:24:00,1.44451,1.44451,1.44424,1.4444,37900000.0
2007-09-11 17:25:00,1.44424,1.44474,1.44424,1.44447,52000000.0
2007-09-11 17:26:00,1.44435,1.44439,1.44411,1.44427,40800000.0
2007-09-11 17:27:00,1.44447,1.44454,1.4442,1.4442,31300000.0
2007-09-11 17:28:00,1.44437,1.44437,1.44393,1.44397,34000000.0
2007-09-11 17:29:00,1.44399,1.44414,1.44339,1.44373,57500001.0
2007-09-11 17:30:00,1.44366,1.4437,1.4433,1.4437,56300000.0
2007-09-11 17:31:00,1.44378,1.44378,1.44337,1.4434,35100000.0
2007-09-11 17:32:00,1.44317,1.444,1.44317,1.44393,23000000.0
2007-09-11 17:33:00,1.44413,1.44427,1.44391,1.44418,51600000.0
2007-09-11 17:34:00,1.44426,1.4444,1.44394,1.44436,30200000.0
2007-09-11 17:35:00,1.44451,1.44451,1.44392,1.44404,50200001.0
2007-09-11 17:36:00,1.44385,1.44423,1.4438,1.44411,68600000.0
2007-09-11 17:37:00,1.44421,1.44444,1.44381,1.4443,38600000.0
2007-09-11 17:38:00,1.44421,1.44459,1.44412,1.44435,55200000.0
2007-09-11 17:39:00,1.44453,1.44453,1.44428,1.44437,28000000.0
2007-09-11 17:40:00,1.44426,1.44451,1.44414,1.44442,31000000.0
2007-09-11 17:41:00,1.44433,1.44454,1.44412,1.44412,49600000.0
2007-09-11 17:42:00,1.44396,1.44409,1.44349,1.44389,51200000.0
2007-09-11 17:43:00,1.44386,1.44393,1.44361,1.44382,59000000.0
2007-09-11 17:44:00,1.44376,1.4439,1.44375,1.44384,42400000.0
2007-09-11 17:45:00,1.44398,1.44409,1.4439,1.44402,28000000.0
2007-09-11 17:46:00,1.44401,1.44404,1.44377,1.44404,58200001.0
2007-09-11 17:47:00,1.44414,1.44427,1.444,1.444,41100000.0
2007-09-11 17:48:00,1.44405,1.44416,1.44372,1.44391,41700000.0
2007-09-11 17:49:00,1.44395,1.44395,1.44338,1.44378,42400000.0
2007-09-11 17:50:00,1.44372,1.44372,1.4435,1.44359,26400000.0
2007-09-11 17:51:00,1.44327,1.4435,1.44258,1.44258,29800000.0
2007-09-11 17:52:00,1.44272,1.44308,1.44272,1.44298,35900000.0
2007-09-11 17:53:00,1.44283,1.44304,1.44275,1.44299,27700000.0
2007-09-11 17:54:00,1.44294,1.44312,1.44246,1.443,37600000.0
2007-09-11 17:55:00,1.44288,1.44304,1.44236,1.44301,62500001.0
2007-09-11 17:56:00,1.4428,1.44299,1.44279,1.4428,29200000.0
2007-09-11 17:57:00,1.44281,1.44306,1.4428,1.44303,43700000.0
2007-09-11 17:58:00,1.44307,1.44325,1.44275,1.44325,35000000.0
2007-09-11 17:59:00,1.4431,1.44321,1.44252,1.44276,54400000.0
2007-09-11 18:00:00,1.44284,1.44307,1.44271,1.44299,31600000.0
2007-09-11 18:01:00,1.44304,1.44318,1.44258,1.4428,39200000.0
2007-09-11 18:02:00,1.44294,1.44301,1.44253,1.44265,46500000.0
2007-09-11 18:03:00,1.44253,1.44276,1.44241,1.44241,30600000.0
2007-09-11 18:04:00,1.44266,1.44273,1.44247,1.44252,49200000.0
2007-09-11 18:05:00,1.44222,1.44229,1.44215,1.44222,46300000.0
2007-09-11 18:06:00,1.44224,1.44255,1.44224,1.44234,36600000.0
2007-09-11 18:07:00,1.44254,1.44254,1.44236,1.44252,51600001.0
2007-09-11 18:08:00,1.44266,1.44266,1.44218,1.44222,43400000.0
2007-09-11 18:09:00,1.44217,1.44246,1.44212,1.44232,34400000.0
2007-09-11 18:10:00,1.44246,1.44263,1.44223,1.44234,33700000.0
2007-09-11 18:11:00,1.44237,1.44279,1.44216,1.44268,40800000.0
2007-09-11 18:12:00,1.4427,1.44279,1.44242,1.44242,25000000.0
2007-09-11 18:13:00,1.44221,1.44226,1.44182,1.44202,43800001.0
2007-09-11 18:14:00,1.44152,1.44223,1.44152,1.44218,23600000.0
2007-09-11 18:15:00,1.4419,1.44226,1.4419,1.44206,24800000.0
2007-09-11 18:16:00,1.44221,1.44252,1.44221,1.44235,37400000.0
2007-09-11 18:17:00,1.44238,1.44247,1.44212,1.44212,46900000.0
2007-09-11 18:18:00,1.44226,1.44256,1.44226,1.44252,39600000.0
2007-09-11 18:19:00,1.44229,1.44245,1.44218,1.44235,18000000.0
2007-09-11 18:20:00,1.44229,1.44268,1.44225,1.44245,35400000.0
2007-09-11 18:21:00,1.44241,1.44251,1.44222,1.44246,37200000.0
2007-09-11 18:22:00,1.4425,1.4425,1.44217,1.44217,35700000.0
2007-09-11 18:23:00,1.44215,1.44232,1.44215,1.44218,25400000.0
2007-09-11 18:24:00,1.4419,1.44196,1.44159,1.44179,35600000.0
2007-09-11 18:25:00,1.44176,1.44193,1.44158,1.44191,38200000.0
2007-09-11 18:26:00,1.44187,1.44208,1.44187,1.44196,28200000.0
2007-09-11 18:27:00,1.44196,1.44217,1.44174,1.44213,46200001.0
2007-09-11 18:28:00,1.44202,1.44226,1.44202,1.44206,40600000.0
2007-09-11 18:29:00,1.44196,1.44201,1.44174,1.44193,39800000.0
2007-09-11 18:30:00,1.44202,1.44202,1.44163,1.44183,25600000.0
2007-09-11 18:31:00,1.442,1.44202,1.44165,1.44173,29300000.0
2007-09-11 18:32:00,1.44167,1.44171,1.44149,1.44171,36000001.0
2007-09-11 18:33:00,1.44184,1.44188,1.44161,1.44166,36800000.0
2007-09-11 18:34:00,1.44183,1.44219,1.44183,1.4421,37000000.0
2007-09-11 18:35:00,1.44221,1.44268,1.44221,1.4425,37200000.0
2007-09-11 18:36:00,1.44235,1.44257,1.44235,1.44246,55100000.0
2007-09-11 18:37:00,1.44258,1.4428,1.44258,1.44267,54200001.0
2007-09-11 18:38:00,1.44261,1.44281,1.44241,1.44263,48600001.0
2007-09-11 18:39:00,1.44249,1.44272,1.44235,1.44242,25800000.0
2007-09-11 18:40:00,1.44219,1.44225,1.44207,1.44209,38000000.0
2007-09-11 18:41:00,1.44206,1.4421,1.44191,1.44201,26200000.0
2007-09-11 18:42:00,1.44216,1.44216,1.4419,1.442,35000000.0
2007-09-11 18:43:00,1.44194,1.44216,1.44173,1.44177,34200000.0
2007-09-11 18:44:00,1.44193,1.44197,1.44179,1.44179,37400000.0
2007-09-11 18:45:00,1.44198,1.44223,1.44189,1.44203,17000000.0
2007-09-11 18:46:00,1.44214,1.44216,1.442,1.442,33200000.0
2007-09-11 18:47:00,1.44214,1.44221,1.44191,1.44191,15800000.0
2007-09-11 18:48:00,1.4419,1.44219,1.44189,1.44203,41000000.0
2007-09-11 18:49:00,1.44196,1.44196,1.44157,1.44174,30600000.0
2007-09-11 18:50:00,1.44191,1.4422,1.4419,1.44212,41800000.0
2007-09-11 18:51:00,1.44209,1.44221,1.44197,1.44197,78300000.0
2007-09-11 18:52:00,1.4417,1.44211,1.4417,1.44206,43400000.0
2007-09-11 18:53:00,1.4422,1.44236,1.44212,1.44231,37200000.0
2007-09-11 18:54:00,1.44271,1.44271,1.4424,1.44268,25800000.0
2007-09-11 18:55:00,1.44261,1.44265,1.44242,1.44251,55300000.0
2007-09-11 18:56:00,1.44216,1.44239,1.442,1.442,45700000.0
2007-09-11 18:57:00,1.44251,1.44267,1.44248,1.44267,33000000.0
2007-09-11 18:58:00,1.44283,1.44322,1.44283,1.44303,25800000.0
2007-09-11 18:59:00,1.44312,1.44329,1.44274,1.44329,44400000.0
2007-09-11 19:00:00,1.44333,1.44351,1.44317,1.44337,29200000.0
2007-09-11 19:01:00,1.44334,1.44334,1.44284,1.44293,42100000.0
2007-09-11 19:02:00,1.44291,1.44304,1.4429,1.44295,23200000.0
2007-09-11 19:03:00,1.44279,1.44301,1.44266,1.44295,53600000.0
2007-09-11 19:04:00,1.44291,1.443,1.44251,1.44267,41200000.0
2007-09-11 19:05:00,1.44274,1.44286,1.44262,1.44271,39800000.0
2007-09-11 19:06:00,1.44275,1.44275,1.44254,1.44265,32600000.0
2007-09-11 19:07:00,1.44254,1.44277,1.44233,1.44277,55000001.0
2007-09-11 19:08:00,1.4426,1.44286,1.4426,1.44268,36800000.0
2007-09-11 19:09:00,1.44282,1.44282,1.44268,1.44272,32500000.0
2007-09-11 19:10:00,1.44286,1.44302,1.44251,1.44251,32800000.0
2007-09-11 19:11:00,1.4428,1.44297,1.44267,1.44267,54400000.0
2007-09-11 19:12:00,1.44237,1.44267,1.44237,1.44261,27800000.0
2007-09-11 19:13:00,1.44254,1.44269,1.44245,1.44269,39400000.0
2007-09-11 19:14:00,1.44238,1.44252,1.44226,1.4423,48100000.0
2007-09-11 19:15:00,1.44248,1.44249,1.44225,1.44249,50400000.0
2007-09-11 19:16:00,1.44225,1.4426,1.44225,1.44252,32800000.0
2007-09-11 19:17:00,1.44247,1.4427,1.44234,1.4426,38400000.0
2007-09-11 19:18:00,1.44252,1.44252,1.44226,1.44241,38400000.0
2007-09-11 19:19:00,1.44256,1.44256,1.44203,1.44242,47800001.0
2007-09-11 19:20:00,1.44229,1.44242,1.44203,1.44242,35800000.0
2007-09-11 19:21:00,1.44223,1.44255,1.44223,1.44229,23000000.0
2007-09-11 19:22:00,1.4424,1.44254,1.44225,1.44244,55800000.0
2007-09-11 19:23:00,1.44229,1.44262,1.44207,1.44262,33800000.0
2007-09-11 19:24:00,1.44266,1.44266,1.44224,1.44229,99700000.0
2007-09-11 19:25:00,1.44239,1.44248,1.44224,1.44248,22400000.0
2007-09-11 19:26:00,1.44231,1.4427,1.44222,1.44231,32600000.0
2007-09-11 19:27:00,1.4422,1.44224,1.44195,1.4422,25600000.0
2007-09-11 19:28:00,1.44229,1.44249,1.44211,1.44217,40800000.0
2007-09-11 19:29:00,1.44203,1.44216,1.44171,1.44204,39200001.0
2007-09-11 19:30:00,1.4421,1.44218,1.44208,1.44208,45000001.0
2007-09-11 19:31:00,1.44212,1.44228,1.44198,1.44228,49000000.0
2007-09-11 19:32:00,1.44226,1.44246,1.44208,1.44238,41200000.0
2007-09-11 19:33:00,1.44238,1.44252,1.44225,1.44242,52900001.0
2007-09-11 19:34:00,1.44223,1.44247,1.44223,1.44229,80100000.0
2007-09-11 19:35:00,1.44231,1.44257,1.44213,1.44257,45900000.0
2007-09-11 19:36:00,1.44225,1.44239,1.44204,1.44237,36000000.0
2007-09-11 19:37:00,1.4425,1.4425,1.4419,1.4419,37600000.0
2007-09-11 19:38:00,1.44183,1.44219,1.44183,1.44189,34100000.0
2007-09-11 19:39:00,1.44211,1.44219,1.44196,1.44219,42600000.0
2007-09-11 19:40:00,1.44213,1.44234,1.44194,1.44198,39600000.0
2007-09-11 19:41:00,1.44195,1.44223,1.44185,1.44223,52900000.0
2007-09-11 19:42:00,1.44217,1.44247,1.44206,1.44247,47000000.0
2007-09-11 19:43:00,1.4421,1.4421,1.44174,1.44201,46600000.0
2007-09-11 19:44:00,1.44192,1.44193,1.44179,1.44187,26200000.0
2007-09-11 19:45:00,1.44159,1.44168,1.44148,1.44163,104500000.0
2007-09-11 19:46:00,1.4415,1.44154,1.44103,1.44103,51700000.0
2007-09-11 19:47:00,1.44135,1.44151,1.44123,1.44134,34800000.0
2007-09-11 19:48:00,1.44136,1.4414,1.44123,1.44137,33500000.0
2007-09-11 19:49:00,1.44133,1.44147,1.44124,1.4414,28400000.0
2007-09-11 19:50:00,1.44157,1.44157,1.44129,1.44146,35000000.0
2007-09-11 19:51:00,1.44111,1.44149,1.44091,1.44105,47100000.0
2007-09-11 19:52:00,1.44095,1.44121,1.44085,1.44088,30200000.0
2007-09-11 19:53:00,1.44079,1.44099,1.44078,1.44084,49000000.0
2007-09-11 19:54:00,1.44089,1.44101,1.44089,1.44089,32800000.0
2007-09-11 19:55:00,1.44065,1.44071,1.44057,1.44057,54200000.0
2007-09-11 19:56:00,1.44066,1.44072,1.44039,1.4406,27800000.0
2007-09-11 19:57:00,1.44071,1.44094,1.44071,1.44094,23000000.0
2007-09-11 19:58:00,1.44084,1.44098,1.44072,1.44072,25800000.0
2007-09-11 19:59:00,1.44074,1.44079,1.44061,1.44061,38200000.0
2007-09-11 20:00:00,1.4406,1.44083,1.44023,1.44023,45700000.0
2007-09-11 20:01:00,1.44069,1.4408,1.44033,1.44033,68900001.0
2007-09-11 20:02:00,1.44035,1.44052,1.44018,1.44052,27400000.0
2007-09-11 20:03:00,1.44053,1.44053,1.44021,1.44037,24900000.0
2007-09-11 20:04:00,1.44037,1.44059,1.44016,1.44054,43400000.0
2007-09-11 20:05:00,1.44033,1.44048,1.44027,1.44027,28900000.0
2007-09-11 20:06:00,1.4404,1.44043,1.44017,1.4402,31800000.0
2007-09-11 20:07:00,1.43994,1.43996,1.43957,1.43994,35400000.0
2007-09-11 20:08:00,1.43994,1.43999,1.43954,1.43974,25400000.0
2007-09-11 20:09:00,1.43933,1.43933,1.43911,1.43915,41200000.0
2007-09-11 20:10:00,1.43899,1.4396,1.43899,1.43958,34000000.0
2007-09-11 20:11:00,1.4396,1.43969,1.4395,1.43957,18800000.0
2007-09-11 20:12:00,1.4398,1.43993,1.43949,1.43984,39200000.0
2007-09-11 20:13:00,1.43988,1.43994,1.43975,1.43988,32800000.0
2007-09-11 20:14:00,1.43984,1.43986,1.43934,1.43978,35000000.0
2007-09-11 20:15:00,1.43976,1.43976,1.43952,1.43973,24600000.0
2007-09-11 20:16:00,1.43961,1.4398,1.43935,1.43947,101600000.0
2007-09-11 20:17:00,1.43944,1.43969,1.43925,1.43932,48200000.0
2007-09-11 20:18:00,1.43941,1.43946,1.43933,1.43942,30100000.0
2007-09-11 20:19:00,1.43944,1.43957,1.43936,1.43954,47900000.0
2007-09-11 20:20:00,1.43966,1.44,1.43953,1.43973,32800000.0
2007-09-11 20:21:00,1.43982,1.43997,1.43981,1.43981,29800000.0
2007-09-11 20:22:00,1.4398,1.43987,1.43967,1.4398,35400000.0
2007-09-11 20:23:00,1.43998,1.44032,1.43989,1.44032,69200000.0
2007-09-11 20:24:00,1.44063,1.44063,1.44016,1.44016,31000000.0
2007-09-11 20:25:00,1.44046,1.44058,1.44023,1.44024,37900000.0
2007-09-11 20:26:00,1.43995,1.44043,1.43995,1.44019,37000000.0
2007-09-11 20:27:00,1.44029,1.44045,1.43981,1.44003,73200001.0
2007-09-11 20:28:00,1.44009,1.44009,1.43974,1.4399,27400000.0
2007-09-11 20:29:00,1.44,1.44,1.43939,1.43969,30200000.0
2007-09-11 20:30:00,1.44001,1.44013,1.43985,1.44013,39800000.0
2007-09-11 20:31:00,1.43996,1.43996,1.43928,1.43951,32600000.0
2007-09-11 20:32:00,1.43935,1.43955,1.43895,1.43955,38900000.0
2007-09-11 20:33:00,1.43965,1.43969,1.43943,1.43956,31300000.0
2007-09-11 20:34:00,1.43952,1.43952,1.43934,1.4394,31400000.0
2007-09-11 20:35:00,1.43944,1.43948,1.43929,1.43934,42600001.0
2007-09-11 20:36:00,1.43934,1.43934,1.43897,1.43897,37700000.0
2007-09-11 20:37:00,1.43885,1.43911,1.43869,1.43907,35500000.0
2007-09-11 20:38:00,1.43926,1.43928,1.43906,1.43925,49000000.0
2007-09-11 20:39:00,1.43923,1.43962,1.43917,1.43934,57800000.0
2007-09-11 20:40:00,1.43939,1.43965,1.43931,1.43946,40500000.0
2007-09-11 20:41:00,1.43958,1.43976,1.4394,1.43976,62500001.0
2007-09-11 20:42:00,1.43977,1.43998,1.43944,1.43998,45000000.0
2007-09-11 20:43:00,1.44012,1.44012,1.4398,1.4398,27600000.0
2007-09-11 20:44:00,1.44006,1.44018,1.43978,1.44013,42600000.0
2007-09-11 20:45:00,1.44007,1.44027,1.44004,1.44027,41000000.0
2007-09-11 20:46:00,1.44031,1.44037,1.44023,1.44032,61100000.0
2007-09-11 20:47:00,1.44006,1.44033,1.43993,1.44028,44100000.0
2007-09-11 20:48:00,1.44005,1.44032,1.44005,1.44014,58800000.0
2007-09-11 20:49:00,1.44013,1.44039,1.44013,1.44039,34000000.0
2007-09-11 20:50:00,1.44036,1.44036,1.44016,1.44025,39600001.0
2007-09-11 20:51:00,1.44017,1.44067,1.44017,1.44058,28000000.0
2007-09-11 20:52:00,1.44054,1.44068,1.44052,1.44058,27400000.0
2007-09-11 20:53:00,1.44068,1.44074,1.44047,1.44056,30000000.0
2007-09-11 20:54:00,1.44034,1.44078,1.44034,1.44068,31200000.0
2007-09-11 20:55:00,1.4407,1.44095,1.44053,1.44089,20600000.0
2007-09-11 20:56:00,1.44065,1.44077,1.4405,1.44075,23000000.0
2007-09-11 20:57:00,1.44085,1.44098,1.44073,1.44087,50500000.0
2007-09-11 20:58:00,1.44107,1.44123,1.44085,1.44122,29400000.0
2007-09-11 20:59:00,1.44124,1.44142,1.44124,1.44141,44200000.0
2007-09-11 21:00:00,1.44139,1.44158,1.44119,1.44148,35400000.0
2007-09-11 21:01:00,1.44156,1.44156,1.44072,1.44072,18200000.0
2007-09-11 21:02:00,1.44116,1.44144,1.44096,1.44144,58600000.0
2007-09-11 21:03:00,1.44131,1.44167,1.44131,1.44167,24600000.0
2007-09-11 21:04:00,1.44177,1.44177,1.44153,1.44166,46200000.0
2007-09-11 21:05:00,1.4414,1.44181,1.4414,1.44174,50400001.0
2007-09-11 21:06:00,1.44186,1.4419,1.44165,1.4419,40400000.0
2007-09-11 21:07:00,1.44183,1.44183,1.44123,1.44138,30200000.0
2007-09-11 21:08:00,1.44118,1.44145,1.44116,1.44145,22800000.0
2007-09-11 21:09:00,1.44139,1.44143,1.44111,1.44143,18200000.0
2007-09-11 21:10:00,1.44137,1.44137,1.44097,1.44101,42600000.0
2007-09-11 21:11:00,1.44101,1.44107,1.44072,1.44084,32400000.0
2007-09-11 21:12:00,1.44096,1.44113,1.44085,1.44113,47900000.0
2007-09-11 21:13:00,1.44107,1.4412,1.44098,1.44098,38400000.0
2007-09-11 21:14:00,1.44095,1.44117,1.4409,1.44097,41200000.0
2007-09-11 21:15:00,1.44103,1.44103,1.4408,1.44082,57800000.0
2007-09-11 21:16:00,1.44082,1.44104,1.44062,1.44104,35400000.0
2007-09-11 21:17:00,1.44104,1.44116,1.44074,1.44074,44600000.0
2007-09-11 21:18:00,1.44124,1.44124,1.44067,1.44095,25800000.0
2007-09-11 21:19:00,1.4408,1.4408,1.44041,1.44041,25400000.0
2007-09-11 21:20:00,1.44061,1.44107,1.44057,1.44094,40300000.0
2007-09-11 21:21:00,1.44086,1.44115,1.44084,1.44105,30400000.0
2007-09-11 21:22:00,1.44062,1.44101,1.44062,1.44086,44400001.0
2007-09-11 21:23:00,1.44074,1.44093,1.44049,1.44049,62200001.0
2007-09-11 21:24:00,1.44084,1.44109,1.44071,1.44082,46000000.0
2007-09-11 21:25:00,1.4409,1.44147,1.4409,1.44101,51400001.0
2007-09-11 21:26:00,1.44119,1.44119,1.44081,1.44086,29400000.0
2007-09-11 21:27:00,1.44097,1.44103,1.44083,1.44091,35600000.0
2007-09-11 21:28:00,1.44083,1.44096,1.44083,1.44087,24600000.0
2007-09-11 21:29:00,1.44096,1.44101,1.44084,1.44098,30600000.0
2007-09-11 21:30:00,1.44098,1.44103,1.44087,1.44089,29800000.0
2007-09-11 21:31:00,1.44094,1.44094,1.44076,1.44085,36800000.0
2007-09-11 21:32:00,1.4409,1.44093,1.44074,1.44077,32600000.0
2007-09-11 21:33:00,1.44092,1.44105,1.44078,1.44094,27100000.0
2007-09-11 21:34:00,1.44086,1.4409,1.44079,1.4409,32600000.0
2007-09-11 21:35:00,1.44085,1.44094,1.44055,1.44094,27000000.0
2007-09-11 21:36:00,1.44104,1.44107,1.44062,1.44107,39200000.0
2007-09-11 21:37:00,1.44112,1.44112,1.44098,1.44107,52000000.0
2007-09-11 21:38:00,1.44114,1.44119,1.441,1.44119,30600000.0
2007-09-11 21:39:00,1.44093,1.44115,1.44093,1.44112,27000000.0
2007-09-11 21:40:00,1.44096,1.44116,1.44096,1.44116,15800000.0
2007-09-11 21:41:00,1.44121,1.44126,1.44103,1.44114,37600000.0
2007-09-11 21:42:00,1.44134,1.44154,1.44116,1.44116,28400000.0
2007-09-11 21:43:00,1.4414,1.44154,1.44127,1.44154,25800000.0
2007-09-11 21:44:00,1.44144,1.44174,1.44133,1.44155,31600000.0
2007-09-11 21:45:00,1.44161,1.44175,1.4413,1.44175,33000000.0
2007-09-11 21:46:00,1.44172,1.44177,1.44138,1.44151,40200000.0
2007-09-11 21:47:00,1.44142,1.4417,1.44142,1.44158,29100000.0
2007-09-11 21:48:00,1.44148,1.44176,1.44141,1.44146,47400000.0
2007-09-11 21:49:00,1.44167,1.44172,1.44159,1.44172,25400000.0
2007-09-11 21:50:00,1.44157,1.4417,1.44155,1.44161,23200000.0
2007-09-11 21:51:00,1.44153,1.44153,1.44098,1.44098,45000000.0
2007-09-11 21:52:00,1.44083,1.44106,1.44083,1.44103,46900000.0
2007-09-11 21:53:00,1.44097,1.44117,1.4409,1.4409,28200000.0
2007-09-11 21:54:00,1.44078,1.44113,1.44078,1.44108,44500000.0
2007-09-11 21:55:00,1.44115,1.44134,1.44111,1.44121,43400000.0
2007-09-11 21:56:00,1.44113,1.44125,1.44105,1.4411,31600000.0
2007-09-11 21:57:00,1.44101,1.44101,1.44052,1.44094,46400000.0
2007-09-11 21:58:00,1.44083,1.44094,1.44074,1.44074,35200000.0
2007-09-11 21:59:00,1.44077,1.44095,1.44066,1.44072,43800000.0
2007-09-11 22:00:00,1.44087,1.44097,1.44087,1.44094,63600000.0
2007-09-11 22:01:00,1.44084,1.44121,1.44084,1.44105,28200000.0
2007-09-11 22:02:00,1.44088,1.44102,1.44071,1.44072,84400000.0
2007-09-11 22:03:00,1.4412,1.44152,1.4412,1.44152,26000000.0
2007-09-11 22:04:00,1.44147,1.44162,1.44135,1.44149,18200000.0
2007-09-11 22:05:00,1.44164,1.44184,1.44146,1.44184,56200000.0
2007-09-11 22:06:00,1.44197,1.44197,1.44154,1.44186,53300000.0
2007-09-11 22:07:00,1.44175,1.44192,1.44163,1.44175,43100001.0
2007-09-11 22:08:00,1.44142,1.44191,1.44142,1.44191,43700000.0
2007-09-11 22:09:00,1.44193,1.44196,1.44161,1.44178,18400000.0
2007-09-11 22:10:00,1.44189,1.44189,1.44167,1.44183,38800000.0
2007-09-11 22:11:00,1.4418,1.44203,1.44176,1.44186,17800000.0
2007-09-11 22:12:00,1.442,1.44209,1.44187,1.44199,50100000.0
2007-09-11 22:13:00,1.44195,1.44204,1.44191,1.44191,22000000.0
2007-09-11 22:14:00,1.44176,1.44211,1.44176,1.44177,56800000.0
2007-09-11 22:15:00,1.44193,1.44202,1.44172,1.44176,36800000.0
2007-09-11 22:16:00,1.44171,1.44188,1.44161,1.44161,49800000.0
2007-09-11 22:17:00,1.44184,1.44189,1.44164,1.44176,32600000.0
2007-09-11 22:18:00,1.44177,1.44177,1.44137,1.44169,57200000.0
2007-09-11 22:19:00,1.4417,1.44195,1.4417,1.44183,25800000.0
2007-09-11 22:20:00,1.44184,1.44189,1.44148,1.44168,21000000.0
2007-09-11 22:21:00,1.44157,1.44195,1.44152,1.44183,28200000.0
2007-09-11 22:22:00,1.44166,1.4418,1.44159,1.44169,44200000.0
2007-09-11 22:23:00,1.4416,1.44178,1.44154,1.44154,19800000.0
2007-09-11 22:24:00,1.44174,1.44174,1.44147,1.44158,28000000.0
2007-09-11 22:25:00,1.44139,1.44175,1.44133,1.44175,29800000.0
2007-09-11 22:26:00,1.44142,1.44179,1.44142,1.44179,25800000.0
2007-09-11 22:27:00,1.44173,1.44194,1.44145,1.44183,30600000.0
2007-09-11 22:28:00,1.44122,1.44147,1.44102,1.44108,65200001.0
2007-09-11 22:29:00,1.44186,1.44191,1.44165,1.44177,24600000.0
2007-09-11 22:30:00,1.44169,1.44174,1.44151,1.44155,47000000.0
2007-09-11 22:31:00,1.4417,1.4417,1.44097,1.44165,20200000.0
2007-09-11 22:32:00,1.44141,1.44156,1.44133,1.44156,34000000.0
2007-09-11 22:33:00,1.44097,1.44167,1.44097,1.44153,55800001.0
2007-09-11 22:34:00,1.44175,1.44192,1.44161,1.44176,60700000.0
2007-09-11 22:35:00,1.44179,1.44193,1.44174,1.44174,33600000.0
2007-09-11 22:36:00,1.44175,1.44175,1.44107,1.44107,49200000.0
2007-09-11 22:37:00,1.44179,1.44185,1.44164,1.44185,69100000.0
2007-09-11 22:38:00,1.44164,1.44193,1.44164,1.44187,45000000.0
2007-09-11 22:39:00,1.44173,1.44186,1.4416,1.44179,35400000.0
2007-09-11 22:40:00,1.44188,1.44205,1.4416,1.4416,42400000.0
2007-09-11 22:41:00,1.44168,1.4419,1.44168,1.44188,38400000.0
2007-09-11 22:42:00,1.44187,1.44199,1.44176,1.44177,31000000.0
2007-09-11 22:43:00,1.44186,1.44186,1.44165,1.4417,30000000.0
2007-09-11 22:44:00,1.44163,1.44184,1.44154,1.44184,51500000.0
2007-09-11 22:45:00,1.44172,1.44176,1.4416,1.44176,39600001.0
2007-09-11 22:46:00,1.44165,1.44187,1.44165,1.44167,39900000.0
2007-09-11 22:47:00,1.44176,1.44186,1.44164,1.44168,30400000.0
2007-09-11 22:48:00,1.44148,1.44185,1.44148,1.44172,35200000.0
2007-09-11 22:49:00,1.44171,1.44195,1.44154,1.4418,20600000.0
2007-09-11 22:50:00,1.44174,1.44202,1.44174,1.44196,37400000.0
2007-09-11 22:51:00,1.4418,1.44199,1.44179,1.44187,21400000.0
2007-09-11 22:52:00,1.44189,1.44191,1.44162,1.44184,53300000.0
2007-09-11 22:53:00,1.44191,1.44215,1.44182,1.44196,42200000.0
2007-09-11 22:54:00,1.44186,1.44186,1.44155,1.44158,47100001.0
2007-09-11 22:55:00,1.4418,1.4418,1.4416,1.4416,24700000.0
2007-09-11 22:56:00,1.44187,1.44203,1.44187,1.44203,33800000.0
2007-09-11 22:57:00,1.44203,1.44211,1.44177,1.44184,38100000.0
2007-09-11 22:58:00,1.44217,1.4423,1.44197,1.44202,30600000.0
2007-09-11 22:59:00,1.44219,1.44224,1.44192,1.44215,56300000.0
2007-09-11 23:00:00,1.44201,1.44206,1.44169,1.44169,37300000.0
2007-09-11 23:01:00,1.44175,1.44201,1.44172,1.44191,35200000.0
2007-09-11 23:02:00,1.44177,1.44203,1.44177,1.44195,25400000.0
2007-09-11 23:03:00,1.44218,1.44226,1.442,1.442,41600000.0
2007-09-11 23:04:00,1.44183,1.4423,1.44181,1.4423,42400001.0
2007-09-11 23:05:00,1.44211,1.44221,1.44202,1.44214,33800000.0
2007-09-11 23:06:00,1.44191,1.44209,1.44189,1.44196,36400000.0
2007-09-11 23:07:00,1.44169,1.44185,1.44168,1.44173,60900000.0
2007-09-11 23:08:00,1.4418,1.4418,1.44154,1.44162,18200000.0
2007-09-11 23:09:00,1.44167,1.44204,1.44167,1.4418,28000000.0
2007-09-11 23:10:00,1.44173,1.44207,1.44163,1.44175,42700000.0
2007-09-11 23:11:00,1.44199,1.44205,1.44192,1.44194,65600001.0
2007-09-11 23:12:00,1.44201,1.44216,1.44189,1.44198,37300000.0
2007-09-11 23:13:00,1.44129,1.44201,1.44129,1.44187,27200000.0
2007-09-11 23:14:00,1.44207,1.44215,1.44194,1.44194,29200000.0
2007-09-11 23:15:00,1.44182,1.44192,1.44127,1.44182,48700000.0
2007-09-11 23:16:00,1.44192,1.44198,1.44178,1.4419,24400000.0
2007-09-11 23:17:00,1.44188,1.4419,1.44174,1.44179,36200000.0
2007-09-11 23:18:00,1.44194,1.442,1.44163,1.4418,42600000.0
2007-09-11 23:19:00,1.44176,1.44196,1.44171,1.44183,46800000.0
2007-09-11 23:20:00,1.4419,1.4419,1.44131,1.44163,23800000.0
2007-09-11 23:21:00,1.44177,1.44177,1.44141,1.44148,44300000.0
2007-09-11 23:22:00,1.44152,1.44172,1.44129,1.44172,37700000.0
2007-09-11 23:23:00,1.44179,1.44194,1.44179,1.44194,30400000.0
2007-09-11 23:24:00,1.44177,1.44189,1.44157,1.44157,30600000.0
2007-09-11 23:25:00,1.44172,1.4418,1.44151,1.4416,43500000.0
2007-09-11 23:26:00,1.44167,1.44183,1.44153,1.44181,34300000.0
2007-09-11 23:27:00,1.44162,1.44185,1.44162,1.44184,54400000.0
2007-09-11 23:28:00,1.4418,1.44196,1.4416,1.4416,40000000.0
2007-09-11 23:29:00,1.44197,1.4422,1.44166,1.44183,75300000.0
2007-09-11 23:30:00,1.44203,1.44209,1.44181,1.44208,63800000.0
2007-09-11 23:31:00,1.44211,1.44211,1.44165,1.44205,37300000.0
2007-09-11 23:32:00,1.44174,1.44193,1.44165,1.44167,28200000.0
2007-09-11 23:33:00,1.4416,1.44175,1.4416,1.44172,33900000.0
2007-09-11 23:34:00,1.44161,1.44187,1.44161,1.4418,53800000.0
2007-09-11 23:35:00,1.44156,1.4416,1.44146,1.44146,36500000.0
2007-09-11 23:36:00,1.44159,1.44163,1.4415,1.4415,22400000.0
2007-09-11 23:37:00,1.44153,1.44162,1.44143,1.44151,41300000.0
2007-09-11 23:38:00,1.44155,1.44163,1.44147,1.44162,60000000.0
2007-09-11 23:39:00,1.44145,1.4416,1.44138,1.44151,43400000.0
2007-09-11 23:40:00,1.44143,1.44153,1.44124,1.44124,55000000.0
2007-09-11 23:41:00,1.4418,1.4418,1.4417,1.4417,38300001.0
2007-09-11 23:42:00,1.44163,1.44163,1.4414,1.44153,38300001.0
2007-09-11 23:43:00,1.44155,1.4416,1.44108,1.4415,29400000.0
2007-09-11 23:44:00,1.44154,1.44155,1.44141,1.44153,44200000.0
2007-09-11 23:45:00,1.44148,1.4415,1.44123,1.44134,45800000.0
2007-09-11 23:46:00,1.44143,1.44143,1.44085,1.4413,34800000.0
2007-09-11 23:47:00,1.44125,1.44125,1.44095,1.44103,49600000.0
2007-09-11 23:48:00,1.44106,1.44108,1.44089,1.44105,28000000.0
2007-09-11 23:49:00,1.44118,1.44121,1.44083,1.44103,33800000.0
2007-09-11 23:50:00,1.44117,1.44129,1.44091,1.44104,39900000.0
2007-09-11 23:51:00,1.44125,1.44135,1.44109,1.44125,43600000.0
2007-09-11 23:52:00,1.4414,1.4414,1.44105,1.44135,45700000.0
2007-09-11 23:53:00,1.44145,1.44145,1.44115,1.44135,22200000.0
2007-09-11 23:54:00,1.44142,1.44174,1.44092,1.44092,29200000.0
2007-09-11 23:55:00,1.44126,1.44146,1.44126,1.44131,56200001.0
2007-09-11 23:56:00,1.44156,1.4416,1.44133,1.44143,36200000.0
2007-09-11 23:57:00,1.44146,1.44154,1.44141,1.44154,33900000.0
2007-09-11 23:58:00,1.44146,1.44159,1.44116,1.44151,36400000.0
2007-09-11 23:59:00,1.44156,1.44182,1.44153,1.44172,29000000.0
2007-09-12 00:00:00,1.44188,1.44214,1.44179,1.44202,47800000.0
2007-09-12 00:01:00,1.44214,1.44218,1.44194,1.44218,51000000.0
2007-09-12 00:02:00,1.44214,1.44214,1.44159,1.44208,52900000.0
2007-09-12 00:03:00,1.44212,1.44242,1.44195,1.44195,41100000.0
2007-09-12 00:04:00,1.44184,1.44195,1.44184,1.44191,32400000.0
2007-09-12 00:05:00,1.4419,1.44212,1.44182,1.44196,61900001.0
2007-09-12 00:06:00,1.44191,1.44214,1.44191,1.44214,35000000.0
2007-09-12 00:07:00,1.4421,1.44233,1.44205,1.44214,25700000.0
2007-09-12 00:08:00,1.4421,1.44225,1.44198,1.44211,93700000.0
2007-09-12 00:09:00,1.44202,1.44219,1.44179,1.44201,54400000.0
2007-09-12 00:10:00,1.44217,1.44228,1.44206,1.44214,37200000.0
2007-09-12 00:11:00,1.44205,1.44241,1.44205,1.44223,38600000.0
2007-09-12 00:12:00,1.44261,1.44264,1.44199,1.44199,28600000.0
2007-09-12 00:13:00,1.44216,1.44227,1.4419,1.44218,42800000.0
2007-09-12 00:14:00,1.44214,1.4423,1.44201,1.44225,51200001.0
2007-09-12 00:15:00,1.44188,1.44201,1.44183,1.44183,21000000.0
2007-09-12 00:16:00,1.44195,1.44195,1.44174,1.44186,30200000.0
2007-09-12 00:17:00,1.44177,1.44177,1.44153,1.4416,27800000.0
2007-09-12 00:18:00,1.44176,1.44193,1.44164,1.44164,85300000.0
2007-09-12 00:19:00,1.44177,1.44189,1.4417,1.44189,32800000.0
2007-09-12 00:20:00,1.44188,1.44188,1.44143,1.44177,52200000.0
2007-09-12 00:21:00,1.44161,1.44173,1.44155,1.44163,37800000.0
2007-09-12 00:22:00,1.44172,1.44191,1.44166,1.44176,28500000.0
2007-09-12 00:23:00,1.44166,1.44196,1.44138,1.44168,76800000.0
2007-09-12 00:24:00,1.44182,1.44194,1.4417,1.4419,46800000.0
2007-09-12 00:25:00,1.44171,1.44187,1.4416,1.44174,34000000.0
2007-09-12 00:26:00,1.44175,1.4418,1.4416,1.44175,34200000.0
2007-09-12 00:27:00,1.44175,1.44186,1.44167,1.44167,25400000.0
2007-09-12 00:28:00,1.44181,1.44191,1.44168,1.44182,30200000.0
2007-09-12 00:29:00,1.44174,1.44191,1.4416,1.44191,42200000.0
2007-09-12 00:30:00,1.44184,1.4424,1.44184,1.44217,31000000.0
2007-09-12 00:31:00,1.44214,1.44223,1.44214,1.44222,21200000.0
2007-09-12 00:32:00,1.44219,1.44246,1.44213,1.44217,34000000.0
2007-09-12 00:33:00,1.44239,1.44239,1.44213,1.44229,23400000.0
2007-09-12 00:34:00,1.44223,1.44223,1.44184,1.44184,39800000.0
2007-09-12 00:35:00,1.44235,1.44244,1.44213,1.44244,30000000.0
2007-09-12 00:36:00,1.44241,1.44245,1.44231,1.44244,18600000.0
2007-09-12 00:37:00,1.44251,1.44251,1.44232,1.44241,31800000.0
2007-09-12 00:38:00,1.44213,1.44233,1.44205,1.4421,32600000.0
2007-09-12 00:39:00,1.44217,1.44244,1.44201,1.44222,53800000.0
2007-09-12 00:40:00,1.44213,1.4422,1.44201,1.44209,30600000.0
2007-09-12 00:41:00,1.44198,1.44198,1.44157,1.44184,42300000.0
2007-09-12 00:42:00,1.44189,1.44204,1.44188,1.44194,39300000.0
2007-09-12 00:43:00,1.44167,1.44201,1.44138,1.44201,33400000.0
2007-09-12 00:44:00,1.44196,1.44202,1.44186,1.44192,29400000.0
2007-09-12 00:45:00,1.44188,1.44188,1.44153,1.44171,49200000.0
2007-09-12 00:46:00,1.44193,1.44208,1.44186,1.44208,40000000.0
2007-09-12 00:47:00,1.44199,1.44209,1.44189,1.44201,30600000.0
2007-09-12 00:48:00,1.44176,1.44214,1.44176,1.44196,20900000.0
2007-09-12 00:49:00,1.44206,1.44209,1.44179,1.44201,45000000.0
2007-09-12 00:50:00,1.44182,1.44215,1.4417,1.44215,28200000.0
2007-09-12 00:51:00,1.44207,1.44219,1.44196,1.44219,50900000.0
2007-09-12 00:52:00,1.44193,1.44217,1.44188,1.44217,20600000.0
2007-09-12 00:53:00,1.44187,1.44226,1.44187,1.44226,42200000.0
2007-09-12 00:54:00,1.442,1.44243,1.442,1.4423,54900000.0
2007-09-12 00:55:00,1.44175,1.44222,1.44175,1.44205,56200000.0
2007-09-12 00:56:00,1.44215,1.44215,1.44189,1.44198,56000000.0
2007-09-12 00:57:00,1.44211,1.44219,1.44194,1.44194,29600000.0
2007-09-12 00:58:00,1.44224,1.44235,1.44215,1.4423,31800000.0
2007-09-12 00:59:00,1.44232,1.44232,1.44219,1.44227,52800000.0
2007-09-12 01:00:00,1.44236,1.44236,1.44193,1.44193,34200000.0
2007-09-12 01:01:00,1.442,1.44215,1.44192,1.44215,30800000.0
2007-09-12 01:02:00,1.44222,1.44222,1.44174,1.44174,61200000.0
2007-09-12 01:03:00,1.44217,1.44225,1.44192,1.44225,55400002.0
2007-09-12 01:04:00,1.44228,1.44233,1.44224,1.44228,34500000.0
2007-09-12 01:05:00,1.4424,1.44241,1.44226,1.44228,40200000.0
2007-09-12 01:06:00,1.44235,1.44236,1.44208,1.44231,57700000.0
2007-09-12 01:07:00,1.44236,1.44253,1.44226,1.44247,33200000.0
2007-09-12 01:08:00,1.44269,1.44279,1.44234,1.44234,43300000.0
2007-09-12 01:09:00,1.4427,1.4427,1.4425,1.44268,32800000.0
2007-09-12 01:10:00,1.44259,1.4426,1.4422,1.44241,38700000.0
2007-09-12 01:11:00,1.44224,1.44231,1.44195,1.44231,29000000.0
2007-09-12 01:12:00,1.44244,1.44262,1.44219,1.44247,28000000.0
2007-09-12 01:13:00,1.44261,1.44261,1.4423,1.44246,42800000.0
2007-09-12 01:14:00,1.4422,1.44233,1.44162,1.44178,18400000.0
2007-09-12 01:15:00,1.44162,1.44162,1.44111,1.44155,19800000.0
2007-09-12 01:16:00,1.44151,1.44187,1.44141,1.44162,44600000.0
2007-09-12 01:17:00,1.44165,1.44165,1.44113,1.44126,74700000.0
2007-09-12 01:18:00,1.44116,1.44128,1.44091,1.44128,38000000.0
2007-09-12 01:19:00,1.44122,1.44131,1.44112,1.44113,35400000.0
2007-09-12 01:20:00,1.44122,1.44129,1.44064,1.44125,31100000.0
2007-09-12 01:21:00,1.44108,1.44141,1.44108,1.44128,48800000.0
2007-09-12 01:22:00,1.44134,1.44134,1.44099,1.44125,81300000.0
2007-09-12 01:23:00,1.44124,1.44132,1.44102,1.44102,37000000.0
2007-09-12 01:24:00,1.44126,1.44137,1.44117,1.44137,31100000.0
2007-09-12 01:25:00,1.44135,1.4416,1.44114,1.4415,94800000.0
2007-09-12 01:26:00,1.44145,1.44168,1.44143,1.44158,28000000.0
2007-09-12 01:27:00,1.44155,1.44176,1.4415,1.44176,25400000.0
2007-09-12 01:28:00,1.44167,1.44182,1.44142,1.44175,50000000.0
2007-09-12 01:29:00,1.4417,1.44176,1.44162,1.44173,23200000.0
2007-09-12 01:30:00,1.4418,1.44184,1.44144,1.44166,56400000.0
2007-09-12 01:31:00,1.44157,1.44172,1.44148,1.44152,41800000.0
2007-09-12 01:32:00,1.44146,1.44182,1.44144,1.44158,40900000.0
2007-09-12 01:33:00,1.44166,1.44193,1.44166,1.44187,30600000.0
2007-09-12 01:34:00,1.44187,1.44198,1.44148,1.44194,37800000.0
2007-09-12 01:35:00,1.44196,1.44208,1.4417,1.4417,53500000.0
2007-09-12 01:36:00,1.44203,1.44226,1.44203,1.44209,32900000.0
2007-09-12 01:37:00,1.44219,1.44238,1.44194,1.44232,38600000.0
2007-09-12 01:38:00,1.44234,1.44243,1.44192,1.44206,25400000.0
2007-09-12 01:39:00,1.44203,1.44211,1.44157,1.44191,43200000.0
2007-09-12 01:40:00,1.44184,1.44198,1.4418,1.44193,31400000.0
2007-09-12 01:41:00,1.44188,1.44209,1.44175,1.44175,37400000.0
2007-09-12 01:42:00,1.44176,1.44176,1.44149,1.44167,31400000.0
2007-09-12 01:43:00,1.4415,1.44164,1.44131,1.44151,32400000.0
2007-09-12 01:44:00,1.44149,1.44175,1.44132,1.44175,63300000.0
2007-09-12 01:45:00,1.44177,1.44178,1.4413,1.44145,38800000.0
2007-09-12 01:46:00,1.4414,1.4416,1.4414,1.44153,28400000.0
2007-09-12 01:47:00,1.44175,1.44217,1.44175,1.44188,32800000.0
2007-09-12 01:48:00,1.44203,1.44213,1.44168,1.44168,29200000.0
2007-09-12 01:49:00,1.44197,1.44204,1.44148,1.44196,13800000.0
2007-09-12 01:50:00,1.44193,1.44193,1.44152,1.4419,28000000.0
2007-09-12 01:51:00,1.44177,1.44194,1.44175,1.44178,23200000.0
2007-09-12 01:52:00,1.44205,1.44223,1.44194,1.44194,42200000.0
2007-09-12 01:53:00,1.44212,1.44257,1.44208,1.44248,42200000.0
2007-09-12 01:54:00,1.44251,1.44254,1.44235,1.44247,39800000.0
2007-09-12 01:55:00,1.44254,1.44254,1.44237,1.44237,45000000.0
2007-09-12 01:56:00,1.44253,1.44269,1.44245,1.44245,37800000.0
2007-09-12 01:57:00,1.44251,1.44269,1.44245,1.44253,38000000.0
2007-09-12 01:58:00,1.44247,1.44257,1.44217,1.44224,19200000.0
2007-09-12 01:59:00,1.44252,1.44259,1.44236,1.4424,34800000.0
2007-09-12 02:00:00,1.44238,1.44258,1.44224,1.44232,36600000.0
2007-09-12 02:01:00,1.44207,1.44207,1.4416,1.4416,65800000.0
2007-09-12 02:02:00,1.44144,1.44188,1.44144,1.44179,113900002.0
2007-09-12 02:03:00,1.44195,1.44203,1.44178,1.44178,82600000.0
2007-09-12 02:04:00,1.44172,1.44188,1.44172,1.44172,75200001.0
2007-09-12 02:05:00,1.44179,1.44179,1.44163,1.44179,65800000.0
2007-09-12 02:06:00,1.44196,1.44206,1.44166,1.44201,113500000.0
2007-09-12 02:07:00,1.44199,1.44209,1.44155,1.442,241300000.0
2007-09-12 02:08:00,1.44195,1.44201,1.44195,1.442,48300000.0
2007-09-12 02:09:00,1.442,1.44225,1.44177,1.44202,157200000.0
2007-09-12 02:10:00,1.4418,1.44212,1.44168,1.44175,135900000.0
2007-09-12 02:11:00,1.44176,1.44186,1.44176,1.44182,40400000.0
2007-09-12 02:12:00,1.44196,1.44201,1.44184,1.44189,67600000.0
2007-09-12 02:13:00,1.44189,1.44207,1.44188,1.44207,56100000.0
2007-09-12 02:14:00,1.44203,1.44214,1.44181,1.44196,143900000.0
2007-09-12 02:15:00,1.44186,1.44194,1.44159,1.44162,258700002.0
2007-09-12 02:16:00,1.44214,1.44218,1.44185,1.4421,98199998.0
2007-09-12 02:17:00,1.44182,1.44212,1.44149,1.44167,210400001.0
2007-09-12 02:18:00,1.44183,1.44203,1.44137,1.44182,29000000.0
2007-09-12 02:19:00,1.44198,1.44213,1.44171,1.44179,35900000.0
2007-09-12 02:20:00,1.442,1.44209,1.44181,1.44189,66200000.0
2007-09-12 02:21:00,1.44159,1.44194,1.44148,1.44194,31000000.0
2007-09-12 02:22:00,1.44173,1.44187,1.44173,1.44187,20000000.0
2007-09-12 02:23:00,1.44204,1.44204,1.44172,1.44172,32600000.0
2007-09-12 02:24:00,1.44164,1.44182,1.44157,1.4418,17000000.0
2007-09-12 02:25:00,1.44169,1.44169,1.44143,1.44156,94300000.0
2007-09-12 02:26:00,1.44146,1.44188,1.44139,1.44188,87600000.0
2007-09-12 02:27:00,1.44191,1.44194,1.44176,1.44181,114500001.0
2007-09-12 02:28:00,1.4418,1.44199,1.44172,1.44183,35400000.0
2007-09-12 02:29:00,1.44204,1.44204,1.44173,1.44196,43300000.0
2007-09-12 02:30:00,1.44214,1.44214,1.44186,1.44192,37400000.0
2007-09-12 02:31:00,1.4416,1.44172,1.44152,1.44158,33600000.0
2007-09-12 02:32:00,1.44185,1.44214,1.44172,1.44198,54700000.0
2007-09-12 02:33:00,1.44167,1.44181,1.44153,1.44153,234400000.0
2007-09-12 02:34:00,1.44185,1.44185,1.44157,1.44174,45000000.0
2007-09-12 02:35:00,1.4418,1.44188,1.44138,1.44147,76100000.0
2007-09-12 02:36:00,1.44176,1.44186,1.44169,1.44181,29000000.0
2007-09-12 02:37:00,1.44149,1.44153,1.44141,1.44143,103000001.0
2007-09-12 02:38:00,1.44136,1.44144,1.4413,1.44144,43600000.0
2007-09-12 02:39:00,1.44152,1.44152,1.44137,1.44146,30800000.0
2007-09-12 02:40:00,1.44149,1.44149,1.44131,1.44133,30400000.0
2007-09-12 02:41:00,1.44139,1.44152,1.44121,1.44121,44600001.0
2007-09-12 02:42:00,1.44136,1.44138,1.44127,1.44131,37400000.0
2007-09-12 02:43:00,1.44129,1.44139,1.44123,1.44139,37200000.0
2007-09-12 02:44:00,1.44138,1.44148,1.44126,1.44148,33000000.0
2007-09-12 02:45:00,1.44093,1.44104,1.44078,1.44095,44800000.0
2007-09-12 02:46:00,1.44104,1.44115,1.44091,1.44094,164400001.0
2007-09-12 02:47:00,1.44104,1.44163,1.44103,1.44151,191800001.0
2007-09-12 02:48:00,1.44148,1.44148,1.44117,1.44146,112200001.0
2007-09-12 02:49:00,1.44134,1.44158,1.44119,1.44119,66200000.0
2007-09-12 02:50:00,1.44142,1.44168,1.44113,1.44168,88600000.0
2007-09-12 02:51:00,1.44126,1.44133,1.44104,1.44121,81300000.0
2007-09-12 02:52:00,1.44126,1.44136,1.44116,1.44129,108700000.0
2007-09-12 02:53:00,1.44155,1.4417,1.44142,1.4415,42200000.0
2007-09-12 02:54:00,1.44163,1.44184,1.44154,1.44154,29200000.0
2007-09-12 02:55:00,1.44172,1.44174,1.44135,1.44174,32800000.0
2007-09-12 02:56:00,1.44134,1.44134,1.44119,1.44124,48200000.0
2007-09-12 02:57:00,1.4412,1.4412,1.44094,1.44098,49000000.0
2007-09-12 02:58:00,1.44105,1.44119,1.44105,1.44109,62600001.0
2007-09-12 02:59:00,1.44113,1.44133,1.44113,1.44133,43800000.0
2007-09-12 03:00:00,1.44121,1.44145,1.44121,1.44139,128100000.0
2007-09-12 03:01:00,1.44139,1.44146,1.44127,1.44146,57600001.0
2007-09-12 03:02:00,1.44145,1.44155,1.44135,1.44155,44600000.0
2007-09-12 03:03:00,1.44154,1.44154,1.44136,1.44152,84600000.0
2007-09-12 03:04:00,1.44153,1.44185,1.44138,1.44184,57800000.0
2007-09-12 03:05:00,1.44157,1.44159,1.44146,1.44146,49400000.0
2007-09-12 03:06:00,1.44151,1.44182,1.44151,1.44182,40400000.0
2007-09-12 03:07:00,1.44171,1.44207,1.44157,1.44199,120600000.0
2007-09-12 03:08:00,1.442,1.442,1.4414,1.44152,75000000.0
2007-09-12 03:09:00,1.44194,1.44201,1.44159,1.44195,35900000.0
2007-09-12 03:10:00,1.44141,1.44186,1.44139,1.44186,36100000.0
2007-09-12 03:11:00,1.44156,1.4416,1.44147,1.44159,26800000.0
2007-09-12 03:12:00,1.44162,1.44196,1.44156,1.44178,45000000.0
2007-09-12 03:13:00,1.44144,1.44192,1.44144,1.44175,56200001.0
2007-09-12 03:14:00,1.44163,1.44183,1.44141,1.44182,49000000.0
2007-09-12 03:15:00,1.44136,1.44165,1.44136,1.44151,29400000.0
2007-09-12 03:16:00,1.44122,1.44137,1.44091,1.44135,42300000.0
2007-09-12 03:17:00,1.4414,1.4416,1.44102,1.44134,79800000.0
2007-09-12 03:18:00,1.44124,1.44139,1.44097,1.44139,26800000.0
2007-09-12 03:19:00,1.44155,1.44175,1.44137,1.44148,24200000.0
2007-09-12 03:20:00,1.44146,1.44187,1.44139,1.44186,42600000.0
2007-09-12 03:21:00,1.44156,1.44156,1.44136,1.44136,48400001.0
2007-09-12 03:22:00,1.44144,1.44161,1.4414,1.44155,66400001.0
2007-09-12 03:23:00,1.44167,1.44176,1.44163,1.44168,75400001.0
2007-09-12 03:24:00,1.44166,1.44166,1.44158,1.44158,64800000.0
2007-09-12 03:25:00,1.44205,1.44205,1.44167,1.44168,25800000.0
2007-09-12 03:26:00,1.44157,1.44168,1.4415,1.44158,183499998.0
2007-09-12 03:27:00,1.44152,1.4416,1.44145,1.4416,91900000.0
2007-09-12 03:28:00,1.44154,1.44166,1.44153,1.4416,54400000.0
2007-09-12 03:29:00,1.44162,1.44162,1.44154,1.44159,54700001.0
2007-09-12 03:30:00,1.44158,1.44159,1.44138,1.44151,75400001.0
2007-09-12 03:31:00,1.4415,1.4418,1.4415,1.4418,49400000.0
2007-09-12 03:32:00,1.44169,1.44181,1.44153,1.44165,37600000.0
2007-09-12 03:33:00,1.44151,1.44158,1.44148,1.44153,50000000.0
2007-09-12 03:34:00,1.44146,1.44183,1.44143,1.44153,53700000.0
2007-09-12 03:35:00,1.44156,1.44163,1.44138,1.44148,75500000.0
2007-09-12 03:36:00,1.44161,1.44195,1.44148,1.44184,51600000.0
2007-09-12 03:37:00,1.44179,1.44194,1.4416,1.44191,24000000.0
2007-09-12 03:38:00,1.44208,1.44221,1.44193,1.44211,42400000.0
2007-09-12 03:39:00,1.44173,1.44178,1.44155,1.44155,55600000.0
2007-09-12 03:40:00,1.44146,1.44195,1.44136,1.44195,142800000.0
2007-09-12 03:41:00,1.44201,1.44217,1.44195,1.44217,87700000.0
2007-09-12 03:42:00,1.44224,1.44234,1.44218,1.4422,79800000.0
2007-09-12 03:43:00,1.44222,1.44222,1.44207,1.44207,31000000.0
2007-09-12 03:44:00,1.44207,1.44219,1.44195,1.44209,50800000.0
2007-09-12 03:45:00,1.44206,1.44239,1.44195,1.44239,35000000.0
2007-09-12 03:46:00,1.44202,1.44202,1.4418,1.44185,45500000.0
2007-09-12 03:47:00,1.4419,1.44202,1.44187,1.44187,24800000.0
2007-09-12 03:48:00,1.44222,1.44232,1.44205,1.44222,32100000.0
2007-09-12 03:49:00,1.4422,1.4422,1.44172,1.44182,44800000.0
2007-09-12 03:50:00,1.44212,1.44219,1.44187,1.44189,121400001.0
2007-09-12 03:51:00,1.44207,1.44207,1.44195,1.44196,38600000.0
2007-09-12 03:52:00,1.44196,1.44196,1.4415,1.44162,63400000.0
2007-09-12 03:53:00,1.44162,1.44183,1.44154,1.44176,59000000.0
2007-09-12 03:54:00,1.44169,1.44227,1.44169,1.4419,23400000.0
2007-09-12 03:55:00,1.44185,1.44208,1.44175,1.44175,171000001.0
2007-09-12 03:56:00,1.44159,1.44161,1.44139,1.44147,232100000.0
2007-09-12 03:57:00,1.44141,1.44157,1.4414,1.4415,157500000.0
2007-09-12 03:58:00,1.44159,1.4425,1.4415,1.44159,214800000.0
2007-09-12 03:59:00,1.44188,1.44213,1.44188,1.44197,136100000.0
2007-09-12 04:00:00,1.44191,1.44199,1.44179,1.44181,95700001.0
2007-09-12 04:01:00,1.44178,1.44203,1.44166,1.44201,151500000.0
2007-09-12 04:02:00,1.44179,1.44186,1.44138,1.44141,113900000.0
2007-09-12 04:03:00,1.44133,1.44138,1.44118,1.44121,105100001.0
2007-09-12 04:04:00,1.44141,1.44156,1.44138,1.44153,134300000.0
2007-09-12 04:05:00,1.44153,1.44234,1.44153,1.44208,222300001.0
2007-09-12 04:06:00,1.44163,1.44208,1.44163,1.4418,117500000.0
2007-09-12 04:07:00,1.44191,1.44193,1.44168,1.44168,195100001.0
2007-09-12 04:08:00,1.44168,1.44201,1.44168,1.44195,41800000.0
2007-09-12 04:09:00,1.44204,1.4421,1.44184,1.44189,42600000.0
2007-09-12 04:10:00,1.4418,1.4418,1.4415,1.44168,129900001.0
2007-09-12 04:11:00,1.44162,1.44187,1.44151,1.44169,47200000.0
2007-09-12 04:12:00,1.44134,1.44134,1.4408,1.44086,75600000.0
2007-09-12 04:13:00,1.44071,1.44091,1.44047,1.44065,84100000.0
2007-09-12 04:14:00,1.44068,1.44093,1.44068,1.44093,139200000.0
2007-09-12 04:15:00,1.44096,1.44126,1.44092,1.44122,80300000.0
2007-09-12 04:16:00,1.44127,1.44145,1.44114,1.44118,97300000.0
2007-09-12 04:17:00,1.44123,1.44157,1.44123,1.44153,25400000.0
2007-09-12 04:18:00,1.44158,1.44165,1.44125,1.44129,94600000.0
2007-09-12 04:19:00,1.44125,1.44132,1.44114,1.44132,58400000.0
2007-09-12 04:20:00,1.44133,1.44148,1.44123,1.44123,168400000.0
2007-09-12 04:21:00,1.44123,1.44135,1.44118,1.44128,91300000.0
2007-09-12 04:22:00,1.44138,1.44175,1.44133,1.44175,57800000.0
2007-09-12 04:23:00,1.44126,1.44127,1.44116,1.44116,33400000.0
2007-09-12 04:24:00,1.44108,1.44118,1.4409,1.4409,135600000.0
2007-09-12 04:25:00,1.44088,1.44144,1.44085,1.44119,199100000.0
2007-09-12 04:26:00,1.44131,1.44139,1.4412,1.44124,104400000.0
2007-09-12 04:27:00,1.44135,1.44146,1.44127,1.44139,70200000.0
2007-09-12 04:28:00,1.44138,1.44157,1.44138,1.4414,66600000.0
2007-09-12 04:29:00,1.4413,1.44195,1.4413,1.44169,73400000.0
2007-09-12 04:30:00,1.44127,1.44167,1.44118,1.44158,69800001.0
2007-09-12 04:31:00,1.44118,1.44161,1.44118,1.44161,34600000.0
2007-09-12 04:32:00,1.44177,1.44177,1.44155,1.44174,37200000.0
2007-09-12 04:33:00,1.44173,1.44183,1.44144,1.44145,40600000.0
2007-09-12 04:34:00,1.44143,1.44165,1.44143,1.44165,42000000.0
2007-09-12 04:35:00,1.44129,1.44157,1.44129,1.44148,75200000.0
2007-09-12 04:36:00,1.44173,1.44191,1.44118,1.44181,165700000.0
2007-09-12 04:37:00,1.44166,1.44193,1.44134,1.44161,130700000.0
2007-09-12 04:38:00,1.44166,1.44174,1.44164,1.44164,28800000.0
2007-09-12 04:39:00,1.4416,1.4418,1.44152,1.44152,69800000.0
2007-09-12 04:40:00,1.44167,1.44194,1.44167,1.44188,21400000.0
2007-09-12 04:41:00,1.44159,1.44187,1.44159,1.44174,51900000.0
2007-09-12 04:42:00,1.44154,1.44169,1.44154,1.44164,84300000.0
2007-09-12 04:43:00,1.44154,1.44154,1.44144,1.44144,59600000.0
2007-09-12 04:44:00,1.44144,1.44189,1.44144,1.44187,30200000.0
2007-09-12 04:45:00,1.44184,1.44202,1.44162,1.44164,45900000.0
2007-09-12 04:46:00,1.44154,1.44165,1.44153,1.44156,47000000.0
2007-09-12 04:47:00,1.44146,1.44189,1.44144,1.44179,84600000.0
2007-09-12 04:48:00,1.44162,1.442,1.44162,1.44186,52000000.0
2007-09-12 04:49:00,1.44174,1.44184,1.44144,1.44144,99600001.0
2007-09-12 04:50:00,1.44174,1.44174,1.44148,1.44161,46800000.0
2007-09-12 04:51:00,1.44142,1.44142,1.44135,1.44135,33400000.0
2007-09-12 04:52:00,1.4413,1.44183,1.44124,1.44171,30400000.0
2007-09-12 04:53:00,1.44168,1.44201,1.44159,1.44171,37000000.0
2007-09-12 04:54:00,1.44161,1.44161,1.44125,1.44125,40800000.0
2007-09-12 04:55:00,1.44157,1.44167,1.44129,1.44167,40400000.0
2007-09-12 04:56:00,1.44163,1.44187,1.44159,1.44163,35000000.0
2007-09-12 04:57:00,1.44132,1.44189,1.44128,1.44128,33000000.0
2007-09-12 04:58:00,1.44134,1.44176,1.44134,1.44164,44600000.0
2007-09-12 04:59:00,1.44135,1.44173,1.44135,1.44151,128600000.0
2007-09-12 05:00:00,1.4418,1.44196,1.4417,1.44196,15000000.0
2007-09-12 05:01:00,1.44186,1.4421,1.44183,1.44191,37400000.0
2007-09-12 05:02:00,1.44192,1.44201,1.44169,1.44186,40400000.0
2007-09-12 05:03:00,1.44162,1.44184,1.44151,1.44157,124200000.0
2007-09-12 05:04:00,1.44156,1.44158,1.44149,1.44158,221500000.0
2007-09-12 05:05:00,1.44159,1.44162,1.44149,1.44159,194500000.0
2007-09-12 05:06:00,1.44157,1.44167,1.44149,1.44162,141000000.0
2007-09-12 05:07:00,1.44141,1.44178,1.4414,1.4414,303500001.0
2007-09-12 05:08:00,1.4417,1.44187,1.44161,1.44162,272900001.0
2007-09-12 05:09:00,1.44152,1.44184,1.44149,1.44154,186700000.0
2007-09-12 05:10:00,1.44148,1.44163,1.44143,1.44163,238100001.0
2007-09-12 05:11:00,1.44157,1.44171,1.44145,1.44159,129900000.0
2007-09-12 05:12:00,1.44162,1.44166,1.4415,1.44156,102600000.0
2007-09-12 05:13:00,1.44163,1.44188,1.44153,1.44153,235199998.0
2007-09-12 05:14:00,1.44149,1.44157,1.44141,1.44154,292099998.0
2007-09-12 05:15:00,1.44149,1.44164,1.44149,1.44155,207200002.0
2007-09-12 05:16:00,1.44163,1.44176,1.44152,1.44158,179700000.0
2007-09-12 05:17:00,1.44151,1.44163,1.44133,1.44148,168600000.0
2007-09-12 05:18:00,1.44153,1.44159,1.44133,1.44147,244000000.0
2007-09-12 05:19:00,1.44133,1.44162,1.44119,1.44119,329600002.0
2007-09-12 05:20:00,1.44125,1.4415,1.44122,1.44127,273500001.0
2007-09-12 05:21:00,1.44116,1.44149,1.44112,1.44128,321200000.0
2007-09-12 05:22:00,1.44129,1.44136,1.44122,1.44129,226900000.0
2007-09-12 05:23:00,1.44124,1.44137,1.44119,1.44119,109000000.0
2007-09-12 05:24:00,1.44117,1.44128,1.44114,1.44119,171800000.0
2007-09-12 05:25:00,1.44142,1.44169,1.44125,1.44128,220400000.0
2007-09-12 05:26:00,1.44125,1.44128,1.44118,1.44121,112700001.0
2007-09-12 05:27:00,1.44144,1.44152,1.44113,1.44135,171000000.0
2007-09-12 05:28:00,1.44138,1.4415,1.44114,1.44143,254900000.0
2007-09-12 05:29:00,1.44136,1.44139,1.44105,1.4411,247800000.0
2007-09-12 05:30:00,1.4411,1.44127,1.44098,1.44102,162900000.0
2007-09-12 05:31:00,1.44113,1.44154,1.44112,1.44119,92000000.0
2007-09-12 05:32:00,1.44139,1.44152,1.44134,1.44144,162700001.0
2007-09-12 05:33:00,1.4414,1.44155,1.44134,1.44134,197100000.0
2007-09-12 05:34:00,1.44128,1.44168,1.44123,1.44136,193200000.0
2007-09-12 05:35:00,1.44131,1.4415,1.4412,1.44129,318600000.0
2007-09-12 05:36:00,1.44119,1.44138,1.44116,1.44116,200900000.0
2007-09-12 05:37:00,1.44119,1.44129,1.44114,1.44119,231600001.0
2007-09-12 05:38:00,1.44124,1.44144,1.44122,1.44139,152600000.0
2007-09-12 05:39:00,1.44139,1.44149,1.44129,1.44139,175500001.0
2007-09-12 05:40:00,1.44124,1.44163,1.44119,1.44127,209900000.0
2007-09-12 05:41:00,1.44136,1.44158,1.44123,1.44131,157700000.0
2007-09-12 05:42:00,1.44146,1.44153,1.44136,1.44141,226600000.0
2007-09-12 05:43:00,1.44132,1.44139,1.44129,1.44132,140700000.0
2007-09-12 05:44:00,1.44137,1.44154,1.44129,1.44134,104700000.0
2007-09-12 05:45:00,1.44097,1.44159,1.44079,1.44107,155200001.0
2007-09-12 05:46:00,1.44144,1.4416,1.44137,1.44143,169000000.0
2007-09-12 05:47:00,1.44142,1.4415,1.44124,1.44149,216100000.0
2007-09-12 05:48:00,1.44141,1.44174,1.44131,1.44137,255700002.0
2007-09-12 05:49:00,1.44137,1.44152,1.44117,1.44117,177900000.0
2007-09-12 05:50:00,1.44116,1.44161,1.44116,1.44149,212700000.0
2007-09-12 05:51:00,1.44146,1.4416,1.44143,1.44145,208200001.0
2007-09-12 05:52:00,1.44142,1.44161,1.44136,1.44161,148700000.0
2007-09-12 05:53:00,1.44144,1.44148,1.4411,1.4411,90600000.0
2007-09-12 05:54:00,1.44124,1.44141,1.44107,1.44137,180200000.0
2007-09-12 05:55:00,1.44127,1.44138,1.44108,1.44113,215400001.0
2007-09-12 05:56:00,1.44125,1.44157,1.44117,1.44123,115600000.0
2007-09-12 05:57:00,1.44126,1.44137,1.44121,1.44126,165600000.0
2007-09-12 05:58:00,1.44121,1.44133,1.44117,1.44125,131600000.0
2007-09-12 05:59:00,1.44133,1.44133,1.44107,1.44111,74800000.0
2007-09-12 06:00:00,1.44118,1.44124,1.44112,1.44118,225600000.0
2007-09-12 06:01:00,1.44128,1.44141,1.4412,1.44129,154600000.0
2007-09-12 06:02:00,1.44123,1.44138,1.44116,1.44119,248700001.0
2007-09-12 06:03:00,1.44127,1.44138,1.44119,1.4413,44800000.0
2007-09-12 06:04:00,1.44133,1.44136,1.44122,1.44127,157800000.0
2007-09-12 06:05:00,1.44122,1.44136,1.4411,1.44114,416400002.0
2007-09-12 06:06:00,1.44143,1.44148,1.44119,1.44148,65400000.0
2007-09-12 06:07:00,1.44162,1.44167,1.44142,1.44147,320300000.0
2007-09-12 06:08:00,1.44148,1.44168,1.44145,1.44159,497000000.0
2007-09-12 06:09:00,1.44161,1.44226,1.44161,1.44191,381200000.0
2007-09-12 06:10:00,1.44208,1.44222,1.44205,1.44206,297200000.0
2007-09-12 06:11:00,1.44203,1.44211,1.44193,1.44202,398500001.0
2007-09-12 06:12:00,1.44193,1.44228,1.44186,1.44225,310600000.0
2007-09-12 06:13:00,1.44232,1.44241,1.44212,1.44235,359000002.0
2007-09-12 06:14:00,1.44245,1.44256,1.44223,1.44236,366200001.0
2007-09-12 06:15:00,1.44235,1.44242,1.44229,1.44238,169400000.0
2007-09-12 06:16:00,1.4424,1.44254,1.4423,1.44237,230100001.0
2007-09-12 06:17:00,1.44223,1.44231,1.44216,1.44216,163400000.0
2007-09-12 06:18:00,1.44216,1.4424,1.44216,1.44221,238700000.0
2007-09-12 06:19:00,1.44226,1.44252,1.44226,1.44252,239999998.0
2007-09-12 06:20:00,1.44249,1.4426,1.4423,1.44237,308700000.0
2007-09-12 06:21:00,1.4425,1.44258,1.44238,1.4425,231000000.0
2007-09-12 06:22:00,1.44242,1.44242,1.4419,1.44201,294500000.0
2007-09-12 06:23:00,1.44192,1.44233,1.44189,1.44228,266800002.0
2007-09-12 06:24:00,1.44223,1.44228,1.44196,1.44227,313300000.0
2007-09-12 06:25:00,1.4423,1.44239,1.44225,1.44239,207100000.0
2007-09-12 06:26:00,1.44231,1.44243,1.44224,1.44239,317000001.0
2007-09-12 06:27:00,1.44235,1.44247,1.44229,1.44236,334200000.0
2007-09-12 06:28:00,1.44236,1.44251,1.44224,1.44236,391200000.0
2007-09-12 06:29:00,1.44236,1.44246,1.44226,1.44229,79400000.0
2007-09-12 06:30:00,1.44218,1.44241,1.44213,1.44223,259600000.0
2007-09-12 06:31:00,1.44241,1.44253,1.44231,1.44238,150800002.0
2007-09-12 06:32:00,1.44244,1.4425,1.44242,1.44248,169500000.0
2007-09-12 06:33:00,1.4425,1.44267,1.44247,1.4425,296000001.0
2007-09-12 06:34:00,1.44234,1.4424,1.44211,1.4422,242300001.0
2007-09-12 06:35:00,1.44208,1.44231,1.44207,1.44219,125800000.0
2007-09-12 06:36:00,1.44207,1.44215,1.442,1.442,63200000.0
2007-09-12 06:37:00,1.44202,1.44217,1.44202,1.44209,231800002.0
2007-09-12 06:38:00,1.4421,1.44232,1.44207,1.44209,133300000.0
2007-09-12 06:39:00,1.44219,1.44232,1.44219,1.44231,49400000.0
2007-09-12 06:40:00,1.44235,1.44244,1.44221,1.44226,120500000.0
2007-09-12 06:41:00,1.44225,1.44233,1.44214,1.44231,165200000.0
2007-09-12 06:42:00,1.44233,1.4425,1.4422,1.44232,357600004.0
2007-09-12 06:43:00,1.44242,1.44255,1.44235,1.44252,131000000.0
2007-09-12 06:44:00,1.44243,1.44263,1.44243,1.44248,329000002.0
2007-09-12 06:45:00,1.44257,1.44261,1.44245,1.44254,239800000.0
2007-09-12 06:46:00,1.44249,1.44259,1.44245,1.44254,245500001.0
2007-09-12 06:47:00,1.44257,1.44269,1.44244,1.44252,208600001.0
2007-09-12 06:48:00,1.44236,1.44265,1.44232,1.44255,30000000.0
2007-09-12 06:49:00,1.44252,1.44277,1.44244,1.44254,218100000.0
2007-09-12 06:50:00,1.44248,1.44271,1.44241,1.44254,35600000.0
2007-09-12 06:51:00,1.44263,1.44288,1.44256,1.44264,261100001.0
2007-09-12 06:52:00,1.44278,1.44282,1.4426,1.4426,209100000.0
2007-09-12 06:53:00,1.44266,1.44291,1.44256,1.44263,278200000.0
2007-09-12 06:54:00,1.44269,1.44269,1.44226,1.44231,405400001.0
2007-09-12 06:55:00,1.44228,1.44238,1.44218,1.4423,317900000.0
2007-09-12 06:56:00,1.44238,1.44238,1.4421,1.4421,28200000.0
2007-09-12 06:57:00,1.44221,1.44226,1.44218,1.44221,117600001.0
2007-09-12 06:58:00,1.4421,1.44218,1.44196,1.44214,173900000.0
2007-09-12 06:59:00,1.44213,1.4424,1.44213,1.4422,323000000.0
2007-09-12 07:00:00,1.44237,1.44238,1.44226,1.44228,95300000.0
2007-09-12 07:01:00,1.44207,1.44207,1.44192,1.44205,257000000.0
2007-09-12 07:02:00,1.44197,1.44205,1.44178,1.44198,375500002.0
2007-09-12 07:03:00,1.44206,1.44218,1.44204,1.44209,199299999.0
2007-09-12 07:04:00,1.442,1.44211,1.44192,1.44196,383300001.0
2007-09-12 07:05:00,1.44197,1.44197,1.44177,1.4418,139900000.0
2007-09-12 07:06:00,1.44184,1.44217,1.44184,1.44212,209600000.0
2007-09-12 07:07:00,1.44212,1.44212,1.44184,1.44193,203200001.0
2007-09-12 07:08:00,1.44193,1.44214,1.44187,1.44199,257500000.0
2007-09-12 07:09:00,1.44197,1.44217,1.44197,1.44211,232600000.0
2007-09-12 07:10:00,1.44214,1.44217,1.44191,1.44199,439700001.0
2007-09-12 07:11:00,1.442,1.44214,1.44198,1.44199,360800000.0
2007-09-12 07:12:00,1.44188,1.44203,1.44172,1.44198,272100001.0
2007-09-12 07:13:00,1.44198,1.442,1.44182,1.4419,251700000.0
2007-09-12 07:14:00,1.44183,1.44208,1.44179,1.44202,487300001.0
2007-09-12 07:15:00,1.44198,1.44217,1.44187,1.44215,275400001.0
2007-09-12 07:16:00,1.44204,1.44216,1.44196,1.4421,228200000.0
2007-09-12 07:17:00,1.44206,1.44216,1.44194,1.44195,243200000.0
2007-09-12 07:18:00,1.44197,1.44231,1.44197,1.44212,571600002.0
2007-09-12 07:19:00,1.44192,1.4421,1.44177,1.4421,318700000.0
2007-09-12 07:20:00,1.44197,1.44228,1.44197,1.44218,412800001.0
2007-09-12 07:21:00,1.44221,1.44343,1.44221,1.44304,339100002.0
2007-09-12 07:22:00,1.44334,1.44482,1.44334,1.44439,344100001.0
2007-09-12 07:23:00,1.44442,1.44468,1.44433,1.44434,443400000.0
2007-09-12 07:24:00,1.44434,1.44443,1.44411,1.44411,262800000.0
2007-09-12 07:25:00,1.44411,1.44422,1.44394,1.44414,376600001.0
2007-09-12 07:26:00,1.44402,1.44405,1.44376,1.44379,278500000.0
2007-09-12 07:27:00,1.44386,1.44415,1.44377,1.44405,165800000.0
2007-09-12 07:28:00,1.44412,1.44412,1.4439,1.44402,242800001.0
2007-09-12 07:29:00,1.444,1.44409,1.44348,1.44377,240100002.0
2007-09-12 07:30:00,1.44396,1.44424,1.4439,1.44416,654500000.0
2007-09-12 07:31:00,1.4442,1.44467,1.4442,1.44455,239900000.0
2007-09-12 07:32:00,1.44443,1.44466,1.4443,1.44433,489800004.0
2007-09-12 07:33:00,1.44429,1.44435,1.44406,1.44413,404000000.0
2007-09-12 07:34:00,1.44404,1.44416,1.44377,1.44415,270900002.0
2007-09-12 07:35:00,1.44422,1.44457,1.44399,1.44424,246900000.0
2007-09-12 07:36:00,1.44426,1.4445,1.44425,1.4445,365900000.0
2007-09-12 07:37:00,1.44446,1.44446,1.44413,1.44429,202700000.0
2007-09-12 07:38:00,1.4443,1.44449,1.4443,1.44443,37800000.0
2007-09-12 07:39:00,1.44445,1.44477,1.44438,1.44465,405300001.0
2007-09-12 07:40:00,1.44463,1.44468,1.44442,1.44458,365700000.0
2007-09-12 07:41:00,1.44443,1.44474,1.44424,1.44464,635200000.0
2007-09-12 07:42:00,1.44456,1.44488,1.44456,1.44477,288100000.0
2007-09-12 07:43:00,1.44466,1.44471,1.44438,1.44458,191300000.0
2007-09-12 07:44:00,1.44463,1.44483,1.44459,1.44473,393500000.0
2007-09-12 07:45:00,1.44487,1.44505,1.44475,1.44486,398200000.0
2007-09-12 07:46:00,1.44483,1.44512,1.44467,1.44467,470700001.0
2007-09-12 07:47:00,1.44488,1.4453,1.44482,1.44482,671000001.0
2007-09-12 07:48:00,1.44477,1.44493,1.44457,1.44464,748800002.0
2007-09-12 07:49:00,1.44478,1.44499,1.4445,1.44473,674800004.0
2007-09-12 07:50:00,1.44467,1.44497,1.44429,1.44472,663700002.0
2007-09-12 07:51:00,1.44481,1.44497,1.44458,1.44474,678600002.0
2007-09-12 07:52:00,1.44478,1.44495,1.4445,1.44495,420900000.0
2007-09-12 07:53:00,1.44505,1.44522,1.44477,1.44505,691900000.0
2007-09-12 07:54:00,1.44514,1.44548,1.44514,1.44539,407100002.0
2007-09-12 07:55:00,1.44548,1.44568,1.44524,1.4453,342300001.0
2007-09-12 07:56:00,1.4452,1.44537,1.44494,1.44517,668300001.0
2007-09-12 07:57:00,1.44514,1.44547,1.44507,1.44518,574900001.0
2007-09-12 07:58:00,1.44515,1.44549,1.44513,1.44533,612500002.0
2007-09-12 07:59:00,1.44534,1.44547,1.44513,1.44518,476900002.0
2007-09-12 08:00:00,1.44483,1.44493,1.44455,1.44477,424800003.0
2007-09-12 08:01:00,1.44468,1.44517,1.44464,1.44483,460200002.0
2007-09-12 08:02:00,1.44477,1.445,1.44474,1.44489,266400001.0
2007-09-12 08:03:00,1.44495,1.44511,1.44488,1.44492,543600001.0
2007-09-12 08:04:00,1.44487,1.44512,1.44487,1.44496,356400001.0
2007-09-12 08:05:00,1.44479,1.44515,1.44475,1.44515,265200000.0
2007-09-12 08:06:00,1.44522,1.44544,1.44493,1.44493,707400001.0
2007-09-12 08:07:00,1.44481,1.44509,1.44476,1.44498,458000002.0
2007-09-12 08:08:00,1.44511,1.4452,1.44504,1.44511,396700002.0
2007-09-12 08:09:00,1.44515,1.44527,1.44497,1.44508,513800002.0
2007-09-12 08:10:00,1.44504,1.44529,1.44491,1.44517,577700002.0
2007-09-12 08:11:00,1.44522,1.44522,1.44498,1.44505,267300000.0
2007-09-12 08:12:00,1.44508,1.4452,1.44498,1.44505,450800001.0
2007-09-12 08:13:00,1.44516,1.4453,1.44508,1.44524,209200001.0
2007-09-12 08:14:00,1.44527,1.44545,1.44527,1.44538,91000000.0
2007-09-12 08:15:00,1.44537,1.44555,1.44531,1.4454,262300000.0
2007-09-12 08:16:00,1.44539,1.44546,1.44515,1.44515,309200002.0
2007-09-12 08:17:00,1.44521,1.4454,1.44513,1.44519,272800001.0
2007-09-12 08:18:00,1.44528,1.44565,1.44517,1.44565,241300000.0
2007-09-12 08:19:00,1.44577,1.44588,1.44567,1.4458,294500001.0
2007-09-12 08:20:00,1.44575,1.44589,1.44559,1.44559,293000000.0
2007-09-12 08:21:00,1.44554,1.44573,1.44546,1.4455,484800000.0
2007-09-12 08:22:00,1.44537,1.4455,1.44523,1.44525,304100000.0
2007-09-12 08:23:00,1.44518,1.44528,1.44501,1.44504,279100000.0
2007-09-12 08:24:00,1.44511,1.4453,1.44501,1.44505,441700002.0
2007-09-12 08:25:00,1.44502,1.44512,1.44481,1.44495,577000002.0
2007-09-12 08:26:00,1.44495,1.44505,1.44488,1.44505,276100000.0
2007-09-12 08:27:00,1.44511,1.44527,1.44499,1.44509,458100000.0
2007-09-12 08:28:00,1.44506,1.44522,1.44488,1.44508,552200000.0
2007-09-12 08:29:00,1.44506,1.44543,1.44506,1.44532,456900001.0
2007-09-12 08:30:00,1.44532,1.44552,1.44522,1.4455,421000000.0
2007-09-12 08:31:00,1.4456,1.44585,1.4456,1.4458,276600001.0
2007-09-12 08:32:00,1.44586,1.44594,1.44569,1.44571,275700000.0
2007-09-12 08:33:00,1.44556,1.44559,1.44544,1.44552,192000000.0
2007-09-12 08:34:00,1.44565,1.44605,1.4456,1.44582,582000000.0
2007-09-12 08:35:00,1.4459,1.44603,1.44539,1.44571,512300000.0
2007-09-12 08:36:00,1.44573,1.44591,1.44539,1.44567,382600001.0
2007-09-12 08:37:00,1.44576,1.44576,1.44544,1.4455,342300001.0
2007-09-12 08:38:00,1.44555,1.44572,1.44543,1.44564,327300000.0
2007-09-12 08:39:00,1.44582,1.44609,1.44558,1.44577,493300001.0
2007-09-12 08:40:00,1.44558,1.44561,1.44485,1.44485,322300001.0
2007-09-12 08:41:00,1.44466,1.4448,1.44416,1.44452,446500001.0
2007-09-12 08:42:00,1.44458,1.44484,1.4445,1.4445,541300001.0
2007-09-12 08:43:00,1.44456,1.44482,1.44452,1.4446,259000000.0
2007-09-12 08:44:00,1.44457,1.4448,1.44452,1.44458,439200000.0
2007-09-12 08:45:00,1.44469,1.44481,1.44441,1.44448,632100003.0
2007-09-12 08:46:00,1.4446,1.4448,1.44439,1.44455,687800000.0
2007-09-12 08:47:00,1.4446,1.44479,1.44457,1.44462,520700001.0
2007-09-12 08:48:00,1.4446,1.44498,1.44457,1.44475,399700000.0
2007-09-12 08:49:00,1.44473,1.44476,1.44438,1.44457,469400000.0
2007-09-12 08:50:00,1.44483,1.44497,1.44461,1.44477,569400002.0
2007-09-12 08:51:00,1.44488,1.44504,1.44457,1.44475,531999999.0
2007-09-12 08:52:00,1.44474,1.44496,1.44456,1.44478,545500000.0
2007-09-12 08:53:00,1.44478,1.44509,1.44465,1.44479,526800001.0
2007-09-12 08:54:00,1.44475,1.44499,1.44457,1.44485,763199999.0
2007-09-12 08:55:00,1.4449,1.4449,1.44427,1.44457,570700000.0
2007-09-12 08:56:00,1.4445,1.44478,1.44441,1.44455,641700003.0
2007-09-12 08:57:00,1.44456,1.445,1.4444,1.4449,533700001.0
2007-09-12 08:58:00,1.4449,1.44508,1.44462,1.44483,478500000.0
2007-09-12 08:59:00,1.4451,1.44548,1.4451,1.44526,315000001.0
2007-09-12 09:00:00,1.44527,1.44547,1.44507,1.44522,565900000.0
2007-09-12 09:01:00,1.44522,1.44561,1.44517,1.44532,464900001.0
2007-09-12 09:02:00,1.44522,1.44549,1.44515,1.44516,594600000.0
2007-09-12 09:03:00,1.44514,1.44528,1.4449,1.44494,580000000.0
2007-09-12 09:04:00,1.4452,1.44541,1.44506,1.44538,682200004.0
2007-09-12 09:05:00,1.44531,1.44549,1.44526,1.44549,555700001.0
2007-09-12 09:06:00,1.44541,1.4458,1.44537,1.44558,618400000.0
2007-09-12 09:07:00,1.44564,1.44606,1.44564,1.44592,403000003.0
2007-09-12 09:08:00,1.44606,1.44644,1.44571,1.44638,232600001.0
2007-09-12 09:09:00,1.44666,1.44699,1.44643,1.44643,264300001.0
2007-09-12 09:10:00,1.44634,1.44658,1.44623,1.44623,370600000.0
2007-09-12 09:11:00,1.44603,1.44645,1.44603,1.44625,606600001.0
2007-09-12 09:12:00,1.44638,1.44689,1.4463,1.4463,532600000.0
2007-09-12 09:13:00,1.44643,1.44685,1.44643,1.44676,486900002.0
2007-09-12 09:14:00,1.44686,1.44717,1.44678,1.44702,267200000.0
2007-09-12 09:15:00,1.44691,1.44704,1.44652,1.44704,558900000.0
2007-09-12 09:16:00,1.44686,1.44698,1.44656,1.4466,559700000.0
2007-09-12 09:17:00,1.4465,1.44674,1.4462,1.4462,608300004.0
2007-09-12 09:18:00,1.44613,1.44621,1.44598,1.44605,239200003.0
2007-09-12 09:19:00,1.44605,1.44627,1.4458,1.4459,573400002.0
2007-09-12 09:20:00,1.44594,1.44608,1.44588,1.4459,225800000.0
2007-09-12 09:21:00,1.44594,1.44602,1.44577,1.44586,323800002.0
2007-09-12 09:22:00,1.44571,1.44581,1.44543,1.44544,299500000.0
2007-09-12 09:23:00,1.44535,1.44546,1.44498,1.44522,395600003.0
2007-09-12 09:24:00,1.44521,1.44529,1.44488,1.44488,323200001.0
2007-09-12 09:25:00,1.4449,1.4449,1.44457,1.44458,474299999.0
2007-09-12 09:26:00,1.4444,1.44467,1.44429,1.44452,590200004.0
2007-09-12 09:27:00,1.44441,1.44457,1.44376,1.44376,340900001.0
2007-09-12 09:28:00,1.44381,1.44404,1.44372,1.444,578600003.0
2007-09-12 09:29:00,1.444,1.44403,1.44381,1.44398,473600000.0
2007-09-12 09:30:00,1.44384,1.44392,1.44349,1.44349,629800001.0
2007-09-12 09:31:00,1.44359,1.44382,1.44349,1.44367,364200000.0
2007-09-12 09:32:00,1.44378,1.44381,1.44363,1.44373,385400000.0
2007-09-12 09:33:00,1.44377,1.44395,1.44366,1.4437,284800000.0
2007-09-12 09:34:00,1.44375,1.44392,1.44362,1.44371,403300001.0
2007-09-12 09:35:00,1.44354,1.44391,1.44354,1.44384,281300000.0
2007-09-12 09:36:00,1.4433,1.44367,1.44309,1.44328,402900001.0
2007-09-12 09:37:00,1.44342,1.4437,1.4434,1.4436,445900000.0
2007-09-12 09:38:00,1.44355,1.44389,1.44352,1.44352,369800001.0
2007-09-12 09:39:00,1.44348,1.44357,1.44328,1.44348,399400000.0
2007-09-12 09:40:00,1.44346,1.44382,1.44341,1.44353,438400001.0
2007-09-12 09:41:00,1.44365,1.44374,1.44357,1.44367,457900002.0
2007-09-12 09:42:00,1.44371,1.44402,1.44366,1.44376,448800001.0
2007-09-12 09:43:00,1.44363,1.44363,1.44329,1.44351,327100000.0
2007-09-12 09:44:00,1.4435,1.4435,1.4428,1.4428,400900000.0
2007-09-12 09:45:00,1.44288,1.44328,1.44288,1.44298,543200000.0
2007-09-12 09:46:00,1.44291,1.44291,1.44256,1.44265,294800001.0
2007-09-12 09:47:00,1.44277,1.44287,1.44266,1.44279,387900000.0
2007-09-12 09:48:00,1.44291,1.44304,1.44268,1.44293,352600000.0
2007-09-12 09:49:00,1.44315,1.44322,1.44278,1.44284,601300002.0
2007-09-12 09:50:00,1.44277,1.44286,1.44251,1.44263,462000000.0
2007-09-12 09:51:00,1.44285,1.44309,1.44276,1.44299,498200001.0
2007-09-12 09:52:00,1.44299,1.44311,1.44282,1.4429,443200000.0
2007-09-12 09:53:00,1.44296,1.44334,1.44281,1.44323,346500000.0
2007-09-12 09:54:00,1.44334,1.44342,1.443,1.44326,501200000.0
2007-09-12 09:55:00,1.44321,1.44324,1.44296,1.44309,608400002.0
2007-09-12 09:56:00,1.44318,1.44358,1.44318,1.44346,441300003.0
2007-09-12 09:57:00,1.44343,1.44359,1.44326,1.44331,554100001.0
2007-09-12 09:58:00,1.44336,1.44344,1.44275,1.44275,760100000.0
2007-09-12 09:59:00,1.44273,1.44293,1.44255,1.44262,663700001.0
2007-09-12 10:00:00,1.44274,1.44274,1.44249,1.44273,234100000.0
2007-09-12 10:01:00,1.44265,1.44269,1.44211,1.44236,636200003.0
2007-09-12 10:02:00,1.4425,1.44284,1.44246,1.44267,683000003.0
2007-09-12 10:03:00,1.44244,1.44268,1.44212,1.44268,430000002.0
2007-09-12 10:04:00,1.44253,1.44253,1.44215,1.44222,441500002.0
2007-09-12 10:05:00,1.44218,1.4425,1.44217,1.44237,445100000.0
2007-09-12 10:06:00,1.44244,1.44283,1.44234,1.44241,567100000.0
2007-09-12 10:07:00,1.44236,1.44242,1.44209,1.44213,548200000.0
2007-09-12 10:08:00,1.44209,1.44227,1.44203,1.44203,506900000.0
2007-09-12 10:09:00,1.44211,1.44253,1.44198,1.44212,534500000.0
2007-09-12 10:10:00,1.44213,1.44213,1.44154,1.4416,283800000.0
2007-09-12 10:11:00,1.44156,1.44173,1.4413,1.44164,361900000.0
2007-09-12 10:12:00,1.44161,1.44182,1.44145,1.44162,440500000.0
2007-09-12 10:13:00,1.44171,1.44221,1.44168,1.44221,490900001.0
2007-09-12 10:14:00,1.44227,1.44248,1.44215,1.44218,567700001.0
2007-09-12 10:15:00,1.4423,1.4423,1.44202,1.44211,444800002.0
2007-09-12 10:16:00,1.44209,1.44226,1.4419,1.44226,399400001.0
2007-09-12 10:17:00,1.44249,1.44279,1.4423,1.4425,332200000.0
2007-09-12 10:18:00,1.44228,1.44236,1.442,1.44216,412800000.0
2007-09-12 10:19:00,1.44222,1.44228,1.44211,1.44217,393800002.0
2007-09-12 10:20:00,1.4422,1.4422,1.44193,1.44205,586700004.0
2007-09-12 10:21:00,1.44193,1.44221,1.4419,1.44206,335500000.0
2007-09-12 10:22:00,1.44196,1.44209,1.44167,1.44186,364900001.0
2007-09-12 10:23:00,1.44168,1.44207,1.44161,1.44179,491600001.0
2007-09-12 10:24:00,1.44187,1.44199,1.4417,1.4418,420100000.0
2007-09-12 10:25:00,1.44191,1.44191,1.44158,1.44172,403500001.0
2007-09-12 10:26:00,1.44194,1.44226,1.44186,1.44205,472100001.0
2007-09-12 10:27:00,1.44204,1.4421,1.44177,1.44193,516800001.0
2007-09-12 10:28:00,1.44219,1.44281,1.44206,1.44281,710200002.0
2007-09-12 10:29:00,1.44289,1.44289,1.4416,1.44204,457500000.0
2007-09-12 10:30:00,1.442,1.44245,1.44191,1.44242,723500003.0
2007-09-12 10:31:00,1.44197,1.44243,1.44197,1.4422,487600000.0
2007-09-12 10:32:00,1.44208,1.44215,1.44157,1.44157,499600000.0
2007-09-12 10:33:00,1.44171,1.44196,1.44162,1.4419,529600001.0
2007-09-12 10:34:00,1.44176,1.44194,1.44157,1.44157,390000001.0
2007-09-12 10:35:00,1.44156,1.44199,1.44156,1.44182,481700003.0
2007-09-12 10:36:00,1.44173,1.44195,1.44162,1.44187,530500003.0
2007-09-12 10:37:00,1.44201,1.44222,1.44192,1.4422,486000000.0
2007-09-12 10:38:00,1.44217,1.4422,1.44198,1.44204,453700001.0
2007-09-12 10:39:00,1.44203,1.44217,1.44189,1.44209,480400002.0
2007-09-12 10:40:00,1.44203,1.44211,1.44184,1.44185,340800001.0
2007-09-12 10:41:00,1.44203,1.44217,1.44179,1.442,546700000.0
2007-09-12 10:42:00,1.44199,1.4425,1.44196,1.44242,379500001.0
2007-09-12 10:43:00,1.44254,1.44289,1.44249,1.44273,437300000.0
2007-09-12 10:44:00,1.44305,1.44385,1.44299,1.4436,569900001.0
2007-09-12 10:45:00,1.44373,1.44386,1.44316,1.44322,502200001.0
2007-09-12 10:46:00,1.44311,1.44321,1.44292,1.44308,285900000.0
2007-09-12 10:47:00,1.44305,1.44324,1.44302,1.44313,386699999.0
2007-09-12 10:48:00,1.4432,1.44341,1.44309,1.4433,512300002.0
2007-09-12 10:49:00,1.4433,1.44354,1.44314,1.44342,400700000.0
2007-09-12 10:50:00,1.44341,1.44397,1.44341,1.4438,543000001.0
2007-09-12 10:51:00,1.4435,1.44383,1.44331,1.44339,505200001.0
2007-09-12 10:52:00,1.44338,1.44354,1.44315,1.4434,374400000.0
2007-09-12 10:53:00,1.44346,1.44364,1.44325,1.44339,441200000.0
2007-09-12 10:54:00,1.44355,1.4438,1.44348,1.44372,409400000.0
2007-09-12 10:55:00,1.44366,1.44381,1.44354,1.44362,410500000.0
2007-09-12 10:56:00,1.44373,1.44387,1.44358,1.44373,441100001.0
2007-09-12 10:57:00,1.44387,1.44387,1.4436,1.4438,394900000.0
2007-09-12 10:58:00,1.44377,1.44402,1.44371,1.44385,439600000.0
2007-09-12 10:59:00,1.44386,1.44417,1.44359,1.44361,830800002.0
2007-09-12 11:00:00,1.44372,1.44378,1.44344,1.44353,526400001.0
2007-09-12 11:01:00,1.44343,1.44374,1.44343,1.44348,590500002.0
2007-09-12 11:02:00,1.44338,1.44348,1.44298,1.44298,602000004.0
2007-09-12 11:03:00,1.44297,1.44318,1.4429,1.44297,242600002.0
2007-09-12 11:04:00,1.44291,1.44291,1.44246,1.44246,584500001.0
2007-09-12 11:05:00,1.44247,1.4426,1.44229,1.4424,476700000.0
2007-09-12 11:06:00,1.44272,1.44303,1.44269,1.4429,568300000.0
2007-09-12 11:07:00,1.44287,1.44308,1.44267,1.44286,221800000.0
2007-09-12 11:08:00,1.44305,1.44328,1.44304,1.44319,338900000.0
2007-09-12 11:09:00,1.44311,1.44328,1.44302,1.44313,367700000.0
2007-09-12 11:10:00,1.44325,1.4434,1.44315,1.44329,534800001.0
2007-09-12 11:11:00,1.44316,1.44344,1.443,1.44311,581200000.0
2007-09-12 11:12:00,1.44302,1.44334,1.44294,1.44326,526300003.0
2007-09-12 11:13:00,1.44312,1.44323,1.44297,1.4432,396800001.0
2007-09-12 11:14:00,1.44315,1.44329,1.44276,1.4431,514500002.0
2007-09-12 11:15:00,1.44317,1.44338,1.44295,1.44327,565200000.0
2007-09-12 11:16:00,1.44321,1.44349,1.44315,1.44324,436700001.0
2007-09-12 11:17:00,1.4432,1.44346,1.44318,1.44334,407500000.0
2007-09-12 11:18:00,1.44338,1.4436,1.44324,1.44333,423100000.0
2007-09-12 11:19:00,1.44332,1.44379,1.44329,1.44344,384900001.0
2007-09-12 11:20:00,1.44353,1.44394,1.44353,1.44381,610400001.0
2007-09-12 11:21:00,1.44366,1.44366,1.44314,1.44332,507300000.0
2007-09-12 11:22:00,1.44316,1.44334,1.44294,1.44318,574300002.0
2007-09-12 11:23:00,1.44305,1.4432,1.44284,1.44313,449100000.0
2007-09-12 11:24:00,1.44316,1.44326,1.44309,1.44312,431800001.0
2007-09-12 11:25:00,1.44321,1.44346,1.44319,1.44339,424200000.0
2007-09-12 11:26:00,1.44334,1.44334,1.44305,1.44323,556100003.0
2007-09-12 11:27:00,1.44324,1.44347,1.4431,1.44323,565200001.0
2007-09-12 11:28:00,1.44325,1.44363,1.44322,1.44335,383200000.0
2007-09-12 11:29:00,1.44352,1.4437,1.44333,1.44354,521200000.0
2007-09-12 11:30:00,1.44356,1.44369,1.44345,1.44353,423200000.0
2007-09-12 11:31:00,1.44346,1.44372,1.44333,1.44343,550200001.0
2007-09-12 11:32:00,1.44345,1.44375,1.44336,1.44336,437100002.0
2007-09-12 11:33:00,1.4435,1.44374,1.44346,1.44361,531800001.0
2007-09-12 11:34:00,1.44343,1.44404,1.44343,1.44398,674400002.0
2007-09-12 11:35:00,1.44416,1.44453,1.44414,1.44442,514100001.0
2007-09-12 11:36:00,1.44447,1.44462,1.44426,1.44426,601899998.0
2007-09-12 11:37:00,1.44414,1.44436,1.44407,1.44419,468600000.0
2007-09-12 11:38:00,1.44419,1.4443,1.44407,1.44425,509600001.0
2007-09-12 11:39:00,1.44422,1.44436,1.44406,1.44407,709500004.0
2007-09-12 11:40:00,1.44414,1.44441,1.44395,1.4442,635400000.0
2007-09-12 11:41:00,1.44426,1.44455,1.44399,1.44433,733000003.0
2007-09-12 11:42:00,1.44431,1.44431,1.44386,1.44418,562100002.0
2007-09-12 11:43:00,1.44406,1.44426,1.44377,1.444,517500000.0
2007-09-12 11:44:00,1.44417,1.44434,1.444,1.44412,623400001.0
2007-09-12 11:45:00,1.44427,1.44435,1.44407,1.44431,558700002.0
2007-09-12 11:46:00,1.44434,1.44452,1.44427,1.44451,545100001.0
2007-09-12 11:47:00,1.44446,1.44466,1.44431,1.44444,450200000.0
2007-09-12 11:48:00,1.44444,1.44456,1.44426,1.44434,576500001.0
2007-09-12 11:49:00,1.44439,1.44456,1.44412,1.44412,473100002.0
2007-09-12 11:50:00,1.44421,1.44464,1.4441,1.4442,459200001.0
2007-09-12 11:51:00,1.44428,1.44451,1.44419,1.44437,175200000.0
2007-09-12 11:52:00,1.4444,1.44468,1.44438,1.44451,217200001.0
2007-09-12 11:53:00,1.44441,1.44461,1.44431,1.4444,185800001.0
2007-09-12 11:54:00,1.44443,1.44459,1.44429,1.44446,343400000.0
2007-09-12 11:55:00,1.4445,1.44483,1.4445,1.44471,541200000.0
2007-09-12 11:56:00,1.44482,1.4449,1.44442,1.4447,482200002.0
2007-09-12 11:57:00,1.44478,1.44484,1.44434,1.44439,601200002.0
2007-09-12 11:58:00,1.4445,1.44474,1.44442,1.44442,447000000.0
2007-09-12 11:59:00,1.44436,1.44471,1.44434,1.4445,423300001.0
2007-09-12 12:00:00,1.44469,1.44522,1.4446,1.4451,514300000.0
2007-09-12 12:01:00,1.44517,1.44535,1.44502,1.44519,497400004.0
2007-09-12 12:02:00,1.44524,1.44524,1.44479,1.44503,377000000.0
2007-09-12 12:03:00,1.44522,1.44549,1.44514,1.4454,390000000.0
2007-09-12 12:04:00,1.44507,1.44526,1.44497,1.44508,344300001.0
2007-09-12 12:05:00,1.44526,1.44534,1.44511,1.44518,381000001.0
2007-09-12 12:06:00,1.44527,1.44555,1.44526,1.44533,394300000.0
2007-09-12 12:07:00,1.44526,1.44543,1.44516,1.44543,448100000.0
2007-09-12 12:08:00,1.44539,1.44548,1.4451,1.44533,488500001.0
2007-09-12 12:09:00,1.44546,1.44548,1.44525,1.44538,379500001.0
2007-09-12 12:10:00,1.44539,1.4455,1.44505,1.44518,384600002.0
2007-09-12 12:11:00,1.44499,1.44504,1.44481,1.44496,233300000.0
2007-09-12 12:12:00,1.44502,1.44515,1.44495,1.44509,222200000.0
2007-09-12 12:13:00,1.44507,1.44512,1.44486,1.445,487400000.0
2007-09-12 12:14:00,1.44503,1.44515,1.44484,1.44511,680600000.0
2007-09-12 12:15:00,1.44497,1.44526,1.44494,1.44507,308300000.0
2007-09-12 12:16:00,1.44515,1.44531,1.44507,1.44519,388700000.0
2007-09-12 12:17:00,1.44523,1.44524,1.44513,1.44516,205700001.0
2007-09-12 12:18:00,1.44509,1.44509,1.44472,1.44507,317100000.0
2007-09-12 12:19:00,1.44499,1.44499,1.44426,1.44426,467000001.0
2007-09-12 12:20:00,1.44421,1.44436,1.4441,1.44423,474100000.0
2007-09-12 12:21:00,1.44415,1.44425,1.44404,1.44415,393100000.0
2007-09-12 12:22:00,1.44411,1.44411,1.44367,1.44376,309800001.0
2007-09-12 12:23:00,1.44368,1.4438,1.44348,1.44351,408700000.0
2007-09-12 12:24:00,1.44334,1.44388,1.44334,1.44372,578100000.0
2007-09-12 12:25:00,1.44361,1.44404,1.44358,1.44393,450300000.0
2007-09-12 12:26:00,1.44381,1.4441,1.44364,1.4441,488200001.0
2007-09-12 12:27:00,1.44412,1.44416,1.4438,1.4438,436500001.0
2007-09-12 12:28:00,1.44302,1.44324,1.44275,1.44317,521800000.0
2007-09-12 12:29:00,1.44315,1.44328,1.44294,1.44314,746100003.0
2007-09-12 12:30:00,1.44313,1.44338,1.44308,1.44331,550600001.0
2007-09-12 12:31:00,1.44339,1.44412,1.4432,1.44412,626800000.0
2007-09-12 12:32:00,1.44409,1.44412,1.4437,1.44389,651000001.0
2007-09-12 12:33:00,1.44399,1.44415,1.44394,1.44414,650200001.0
2007-09-12 12:34:00,1.44414,1.44436,1.44399,1.44414,594100001.0
2007-09-12 12:35:00,1.44414,1.44429,1.44396,1.44429,605200002.0
2007-09-12 12:36:00,1.44417,1.4444,1.44417,1.44423,407300002.0
2007-09-12 12:37:00,1.44442,1.44464,1.44423,1.4446,497400002.0
2007-09-12 12:38:00,1.4445,1.44475,1.44443,1.44455,659700001.0
2007-09-12 12:39:00,1.44441,1.4445,1.44418,1.44435,481100000.0
2007-09-12 12:40:00,1.4444,1.44474,1.4444,1.44467,547000001.0
2007-09-12 12:41:00,1.44467,1.44473,1.44451,1.44452,243700000.0
2007-09-12 12:42:00,1.44461,1.4447,1.44442,1.44455,362100001.0
2007-09-12 12:43:00,1.44463,1.44513,1.44463,1.44492,581000002.0
2007-09-12 12:44:00,1.445,1.44526,1.44484,1.44495,417600000.0
2007-09-12 12:45:00,1.44488,1.44493,1.44447,1.4449,487000001.0
2007-09-12 12:46:00,1.4448,1.44492,1.44471,1.44476,496200000.0
2007-09-12 12:47:00,1.44474,1.44502,1.44474,1.4449,342600000.0
2007-09-12 12:48:00,1.44505,1.44529,1.44493,1.44521,513700001.0
2007-09-12 12:49:00,1.44528,1.44538,1.44507,1.44519,478300000.0
2007-09-12 12:50:00,1.44514,1.44554,1.44514,1.44554,482800001.0
2007-09-12 12:51:00,1.44554,1.44594,1.44543,1.44556,412400000.0
2007-09-12 12:52:00,1.44553,1.44584,1.44514,1.4455,342600000.0
2007-09-12 12:53:00,1.44544,1.44547,1.44516,1.44545,289100000.0
2007-09-12 12:54:00,1.44558,1.44584,1.44555,1.44562,433000002.0
2007-09-12 12:55:00,1.44559,1.44575,1.44539,1.44559,437800000.0
2007-09-12 12:56:00,1.44566,1.44583,1.44547,1.44556,406200001.0
2007-09-12 12:57:00,1.4455,1.44567,1.44518,1.44546,546400001.0
2007-09-12 12:58:00,1.44554,1.44554,1.44522,1.44522,363600000.0
2007-09-12 12:59:00,1.44506,1.44537,1.44477,1.44515,700000000.0
2007-09-12 13:00:00,1.4451,1.4451,1.4447,1.44481,221000000.0
2007-09-12 13:01:00,1.44475,1.44496,1.44466,1.44488,306100001.0
2007-09-12 13:02:00,1.44483,1.44509,1.44475,1.44492,359300000.0
2007-09-12 13:03:00,1.44481,1.44517,1.44471,1.44513,441500000.0
2007-09-12 13:04:00,1.44513,1.44513,1.44471,1.44488,259600000.0
2007-09-12 13:05:00,1.44508,1.44513,1.4449,1.44504,121000000.0
2007-09-12 13:06:00,1.44515,1.4452,1.44486,1.44513,415500000.0
2007-09-12 13:07:00,1.44505,1.44545,1.44501,1.44542,306400002.0
2007-09-12 13:08:00,1.44556,1.44571,1.44539,1.4456,193800000.0
2007-09-12 13:09:00,1.44559,1.44597,1.44559,1.44573,318500001.0
2007-09-12 13:10:00,1.44592,1.44606,1.44575,1.44579,133800001.0
2007-09-12 13:11:00,1.44571,1.44594,1.44559,1.44577,356600000.0
2007-09-12 13:12:00,1.44593,1.44659,1.44579,1.44627,296000000.0
2007-09-12 13:13:00,1.4463,1.44652,1.44595,1.44629,377000000.0
2007-09-12 13:14:00,1.44629,1.44692,1.44627,1.44667,384400002.0
2007-09-12 13:15:00,1.44671,1.44671,1.44628,1.44629,379800001.0
2007-09-12 13:16:00,1.44649,1.44687,1.44646,1.44675,138900001.0
2007-09-12 13:17:00,1.44652,1.44653,1.4463,1.4463,111000000.0
2007-09-12 13:18:00,1.44632,1.44632,1.44589,1.44589,306700000.0
2007-09-12 13:19:00,1.44601,1.44642,1.44573,1.44642,299700001.0
2007-09-12 13:20:00,1.4463,1.4463,1.44581,1.44606,172300000.0
2007-09-12 13:21:00,1.44605,1.44623,1.44587,1.44602,147900000.0
2007-09-12 13:22:00,1.4461,1.4461,1.44551,1.446,264900000.0
2007-09-12 13:23:00,1.44596,1.44621,1.44596,1.44616,269500000.0
2007-09-12 13:24:00,1.44612,1.44612,1.44585,1.44601,244900001.0
2007-09-12 13:25:00,1.44599,1.44599,1.4458,1.4458,152600000.0
2007-09-12 13:26:00,1.44562,1.44579,1.44542,1.44574,184900000.0
2007-09-12 13:27:00,1.44573,1.44581,1.44558,1.44563,345200000.0
2007-09-12 13:28:00,1.4456,1.44581,1.44559,1.44571,483200001.0
2007-09-12 13:29:00,1.44605,1.44639,1.44601,1.44635,729600003.0
2007-09-12 13:30:00,1.4464,1.44654,1.44614,1.44615,550500000.0
2007-09-12 13:31:00,1.44612,1.44636,1.4458,1.44616,484200000.0
2007-09-12 13:32:00,1.44612,1.44634,1.44611,1.44634,189100000.0
2007-09-12 13:33:00,1.44623,1.44647,1.44621,1.44626,433900002.0
2007-09-12 13:34:00,1.44606,1.44614,1.44589,1.44593,310600001.0
2007-09-12 13:35:00,1.44595,1.44606,1.4457,1.44572,418500001.0
2007-09-12 13:36:00,1.44568,1.44575,1.44554,1.44561,472700000.0
2007-09-12 13:37:00,1.44554,1.44572,1.44552,1.44568,458700002.0
2007-09-12 13:38:00,1.44567,1.4459,1.4456,1.44561,343500000.0
2007-09-12 13:39:00,1.44557,1.44572,1.44512,1.44527,240400000.0
2007-09-12 13:40:00,1.44493,1.44532,1.44477,1.4449,358100000.0
2007-09-12 13:41:00,1.44512,1.44512,1.44478,1.44492,226400000.0
2007-09-12 13:42:00,1.44499,1.44547,1.44499,1.44542,143500000.0
2007-09-12 13:43:00,1.44542,1.44542,1.4452,1.44522,121600000.0
2007-09-12 13:44:00,1.44521,1.44536,1.44501,1.44535,296300002.0
2007-09-12 13:45:00,1.44529,1.44549,1.44467,1.44497,446500000.0
2007-09-12 13:46:00,1.44466,1.44466,1.4437,1.4437,431000000.0
2007-09-12 13:47:00,1.44338,1.44357,1.44299,1.44328,489500000.0
2007-09-12 13:48:00,1.44339,1.44339,1.44258,1.44291,249200002.0
2007-09-12 13:49:00,1.44304,1.44402,1.44304,1.44397,211400001.0
2007-09-12 13:50:00,1.44392,1.44437,1.44379,1.44379,268400000.0
2007-09-12 13:51:00,1.44375,1.44402,1.44374,1.44402,242100000.0
2007-09-12 13:52:00,1.44428,1.44477,1.44402,1.44477,412400000.0
2007-09-12 13:53:00,1.44472,1.44491,1.44453,1.44456,540300000.0
2007-09-12 13:54:00,1.44474,1.44523,1.44474,1.44514,379300001.0
2007-09-12 13:55:00,1.44552,1.44557,1.44523,1.44523,307500001.0
2007-09-12 13:56:00,1.44503,1.44518,1.44479,1.44515,381900000.0
2007-09-12 13:57:00,1.44515,1.44515,1.44471,1.44471,382500000.0
2007-09-12 13:58:00,1.4445,1.44479,1.44444,1.4446,205600000.0
2007-09-12 13:59:00,1.44455,1.44527,1.44455,1.44517,438200001.0
2007-09-12 14:00:00,1.44503,1.44508,1.44469,1.44493,306400000.0
2007-09-12 14:01:00,1.44484,1.44498,1.44449,1.44491,337000000.0
2007-09-12 14:02:00,1.44492,1.44519,1.44492,1.44502,320100002.0
2007-09-12 14:03:00,1.44509,1.44555,1.44509,1.44539,442699998.0
2007-09-12 14:04:00,1.44511,1.44517,1.44473,1.44473,435299999.0
2007-09-12 14:05:00,1.44471,1.44515,1.4445,1.4447,320400001.0
2007-09-12 14:06:00,1.44477,1.44493,1.4446,1.44471,417000003.0
2007-09-12 14:07:00,1.44452,1.44474,1.44433,1.44437,290800000.0
2007-09-12 14:08:00,1.44433,1.44457,1.4441,1.44416,437100001.0
2007-09-12 14:09:00,1.44434,1.44492,1.44434,1.44482,158800000.0
2007-09-12 14:10:00,1.44489,1.4451,1.44487,1.44504,254800000.0
2007-09-12 14:11:00,1.44511,1.44524,1.44503,1.44521,87000001.0
2007-09-12 14:12:00,1.44511,1.44511,1.44466,1.445,287700000.0
2007-09-12 14:13:00,1.44507,1.44545,1.44507,1.44521,162200000.0
2007-09-12 14:14:00,1.44515,1.44577,1.44515,1.44568,238800002.0
2007-09-12 14:15:00,1.44587,1.44604,1.4455,1.44596,428900001.0
2007-09-12 14:16:00,1.44606,1.44636,1.44596,1.446,196000000.0
2007-09-12 14:17:00,1.44601,1.44623,1.44575,1.44577,715399999.0
2007-09-12 14:18:00,1.4457,1.4457,1.44525,1.44525,439400001.0
2007-09-12 14:19:00,1.44516,1.44565,1.44516,1.44535,409400001.0
2007-09-12 14:20:00,1.44527,1.4457,1.44503,1.44523,183300000.0
2007-09-12 14:21:00,1.4453,1.44575,1.4453,1.44569,401600003.0
2007-09-12 14:22:00,1.44589,1.44593,1.44516,1.4455,637000003.0
2007-09-12 14:23:00,1.44554,1.44575,1.44537,1.44563,188000000.0
2007-09-12 14:24:00,1.44567,1.446,1.44558,1.44571,495900002.0
2007-09-12 14:25:00,1.44565,1.44578,1.44529,1.44543,547400002.0
2007-09-12 14:26:00,1.4456,1.44586,1.44552,1.44565,621800002.0
2007-09-12 14:27:00,1.44574,1.44578,1.44536,1.4456,409800002.0
2007-09-12 14:28:00,1.44558,1.44558,1.44482,1.44532,46300000.0
2007-09-12 14:29:00,1.44526,1.44572,1.44526,1.44561,30000000.0
2007-09-12 14:30:00,1.44564,1.44572,1.44514,1.44572,60000000.0
2007-09-12 14:31:00,1.44538,1.44547,1.44499,1.44499,28800000.0
2007-09-12 14:32:00,1.44516,1.44516,1.44495,1.44502,35500000.0
2007-09-12 14:33:00,1.44481,1.445,1.44466,1.44478,25400000.0
2007-09-12 14:34:00,1.44472,1.44489,1.4446,1.44489,29600000.0
2007-09-12 14:35:00,1.44501,1.44501,1.44439,1.44439,37300000.0
2007-09-12 14:36:00,1.44444,1.44444,1.44386,1.44386,42900000.0
2007-09-12 14:37:00,1.44453,1.44468,1.44438,1.44468,38400000.0
2007-09-12 14:38:00,1.4447,1.44473,1.44433,1.44473,31600000.0
2007-09-12 14:39:00,1.44445,1.44459,1.44402,1.44446,40000001.0
2007-09-12 14:40:00,1.44456,1.44491,1.44456,1.44484,34600000.0
2007-09-12 14:41:00,1.44491,1.4454,1.4448,1.4454,54200000.0
2007-09-12 14:42:00,1.44533,1.44547,1.44457,1.44457,66600001.0
2007-09-12 14:43:00,1.44531,1.44567,1.44531,1.44563,52100000.0
2007-09-12 14:44:00,1.44567,1.44567,1.44508,1.44508,43200000.0
2007-09-12 14:45:00,1.44485,1.44485,1.44415,1.44415,40000000.0
2007-09-12 14:46:00,1.44426,1.44434,1.44416,1.44416,24200000.0
2007-09-12 14:47:00,1.44428,1.44449,1.4442,1.44434,29600000.0
2007-09-12 14:48:00,1.44458,1.44465,1.4443,1.44464,29600000.0
2007-09-12 14:49:00,1.44496,1.44517,1.44486,1.44486,51600000.0
2007-09-12 14:50:00,1.44471,1.44489,1.44442,1.44467,37400000.0
2007-09-12 14:51:00,1.44467,1.44467,1.4443,1.4445,35800000.0
2007-09-12 14:52:00,1.44447,1.44462,1.44421,1.44433,30600000.0
2007-09-12 14:53:00,1.44414,1.44425,1.44389,1.4439,76100000.0
2007-09-12 14:54:00,1.44427,1.44442,1.44396,1.44401,45100000.0
2007-09-12 14:55:00,1.44429,1.44452,1.44415,1.44419,38800000.0
2007-09-12 14:56:00,1.44451,1.44473,1.44432,1.44473,27800000.0
2007-09-12 14:57:00,1.4448,1.4448,1.44443,1.44443,33000000.0
2007-09-12 14:58:00,1.44423,1.44451,1.44423,1.44428,40900000.0
2007-09-12 14:59:00,1.4442,1.44449,1.4441,1.44436,36300000.0
2007-09-12 15:00:00,1.44429,1.44458,1.44407,1.44407,39500000.0
2007-09-12 15:01:00,1.44442,1.44458,1.44424,1.44447,40400000.0
2007-09-12 15:02:00,1.44475,1.44475,1.44421,1.44431,40000000.0
2007-09-12 15:03:00,1.44425,1.44443,1.44363,1.44378,35000000.0
2007-09-12 15:04:00,1.44358,1.44376,1.44332,1.44338,54400000.0
2007-09-12 15:05:00,1.44323,1.44336,1.44309,1.44336,34500000.0
2007-09-12 15:06:00,1.44328,1.44328,1.44262,1.44287,55400000.0
2007-09-12 15:07:00,1.44289,1.44289,1.44234,1.44252,37500000.0
2007-09-12 15:08:00,1.44242,1.44264,1.44242,1.4425,50900000.0
2007-09-12 15:09:00,1.44254,1.44266,1.44216,1.44239,45800000.0
2007-09-12 15:10:00,1.44231,1.44234,1.44192,1.44192,47500000.0
2007-09-12 15:11:00,1.44196,1.44221,1.44194,1.44201,32600000.0
2007-09-12 15:12:00,1.44202,1.44218,1.442,1.44202,30400000.0
2007-09-12 15:13:00,1.4423,1.44247,1.44214,1.44238,41300000.0
2007-09-12 15:14:00,1.44237,1.44254,1.44237,1.4424,37900000.0
2007-09-12 15:15:00,1.44264,1.44303,1.4424,1.44281,54700001.0
2007-09-12 15:16:00,1.44271,1.44272,1.44261,1.44272,20600000.0
2007-09-12 15:17:00,1.44264,1.44283,1.4426,1.44277,45500000.0
2007-09-12 15:18:00,1.4427,1.4427,1.44211,1.44244,50000001.0
2007-09-12 15:19:00,1.44242,1.44242,1.44207,1.44207,35400000.0
2007-09-12 15:20:00,1.44212,1.44239,1.44212,1.44236,33000000.0
2007-09-12 15:21:00,1.44238,1.44246,1.44224,1.44246,28400000.0
2007-09-12 15:22:00,1.44226,1.44271,1.44226,1.44262,49100000.0
2007-09-12 15:23:00,1.44263,1.44263,1.4423,1.44235,26200000.0
2007-09-12 15:24:00,1.4423,1.4423,1.442,1.44212,35100000.0
2007-09-12 15:25:00,1.44212,1.44223,1.44202,1.44202,75900000.0
2007-09-12 15:26:00,1.44207,1.4422,1.44188,1.4422,32400000.0
2007-09-12 15:27:00,1.44216,1.44237,1.44212,1.44223,50400001.0
2007-09-12 15:28:00,1.44189,1.44214,1.44186,1.44214,45300001.0
2007-09-12 15:29:00,1.44248,1.44259,1.44222,1.44223,31800000.0
2007-09-12 15:30:00,1.44233,1.44245,1.44203,1.44245,28700000.0
2007-09-12 15:31:00,1.44241,1.44261,1.44235,1.44241,38800000.0
2007-09-12 15:32:00,1.4424,1.44269,1.4424,1.44269,42100000.0
2007-09-12 15:33:00,1.44274,1.44292,1.4423,1.44291,37400000.0
2007-09-12 15:34:00,1.44298,1.44335,1.44298,1.44335,40000000.0
2007-09-12 15:35:00,1.44322,1.44335,1.44279,1.44279,30600000.0
2007-09-12 15:36:00,1.4431,1.44347,1.44306,1.44329,38600000.0
2007-09-12 15:37:00,1.44351,1.44371,1.44316,1.4437,52900000.0
2007-09-12 15:38:00,1.44353,1.4437,1.44337,1.44349,48300000.0
2007-09-12 15:39:00,1.44343,1.44343,1.44307,1.44309,36100000.0
2007-09-12 15:40:00,1.44348,1.44395,1.44348,1.44377,32500000.0
2007-09-12 15:41:00,1.44399,1.44407,1.44344,1.44396,27600000.0
2007-09-12 15:42:00,1.44399,1.44407,1.44363,1.44388,33200000.0
2007-09-12 15:43:00,1.44389,1.44422,1.44382,1.44402,40800000.0
2007-09-12 15:44:00,1.44426,1.44427,1.44391,1.44425,28300000.0
2007-09-12 15:45:00,1.44408,1.44422,1.44359,1.4436,37300000.0
2007-09-12 15:46:00,1.4435,1.44378,1.4435,1.44369,35800000.0
2007-09-12 15:47:00,1.44369,1.44381,1.44333,1.44381,45400000.0
2007-09-12 15:48:00,1.4437,1.44396,1.44345,1.44359,35300000.0
2007-09-12 15:49:00,1.44338,1.44339,1.44315,1.44315,58200000.0
2007-09-12 15:50:00,1.44311,1.44327,1.44301,1.44301,35000000.0
2007-09-12 15:51:00,1.44297,1.44306,1.44275,1.44284,40100000.0
2007-09-12 15:52:00,1.44304,1.44309,1.4429,1.44301,55300000.0
2007-09-12 15:53:00,1.44288,1.44289,1.44249,1.44257,34000000.0
2007-09-12 15:54:00,1.44257,1.44368,1.44246,1.44353,22000000.0
2007-09-12 15:55:00,1.44369,1.4438,1.44336,1.4436,53000001.0
2007-09-12 15:56:00,1.44326,1.44362,1.44326,1.4435,33500000.0
2007-09-12 15:57:00,1.44333,1.44346,1.44323,1.44337,29600000.0
2007-09-12 15:58:00,1.44316,1.44345,1.443,1.44345,17400000.0
2007-09-12 15:59:00,1.44345,1.44373,1.44336,1.44361,30800000.0
2007-09-12 16:00:00,1.44349,1.44366,1.44314,1.44347,32400000.0
2007-09-12 16:01:00,1.4432,1.44351,1.4432,1.4434,29600000.0
2007-09-12 16:02:00,1.44311,1.44311,1.44233,1.44255,41500000.0
2007-09-12 16:03:00,1.4424,1.44279,1.4424,1.4425,35200000.0
2007-09-12 16:04:00,1.44247,1.44257,1.4423,1.44242,54400000.0
2007-09-12 16:05:00,1.4424,1.44247,1.44205,1.44226,29400000.0
2007-09-12 16:06:00,1.44218,1.44218,1.44172,1.44173,33800000.0
2007-09-12 16:07:00,1.44157,1.44175,1.44148,1.44161,29400000.0
2007-09-12 16:08:00,1.44168,1.44176,1.44138,1.44148,44800000.0
2007-09-12 16:09:00,1.44113,1.44172,1.44102,1.44143,55300000.0
2007-09-12 16:10:00,1.44142,1.44159,1.44133,1.44153,34000000.0
2007-09-12 16:11:00,1.44124,1.44165,1.44124,1.44151,22200000.0
2007-09-12 16:12:00,1.44156,1.44164,1.44122,1.44132,34800000.0
2007-09-12 16:13:00,1.44125,1.44126,1.44098,1.44126,23400000.0
2007-09-12 16:14:00,1.44125,1.44142,1.44105,1.44142,46600000.0
2007-09-12 16:15:00,1.44102,1.4413,1.44101,1.44101,37400000.0
2007-09-12 16:16:00,1.44074,1.44087,1.44038,1.44052,18600000.0
2007-09-12 16:17:00,1.44021,1.44047,1.43993,1.44039,44600001.0
2007-09-12 16:18:00,1.44016,1.44026,1.43984,1.44026,26000000.0
2007-09-12 16:19:00,1.44047,1.44047,1.43985,1.44002,30400000.0
2007-09-12 16:20:00,1.44007,1.44025,1.43989,1.44013,44800000.0
2007-09-12 16:21:00,1.43995,1.44023,1.43952,1.43962,63900000.0
2007-09-12 16:22:00,1.43944,1.43968,1.43933,1.43949,79200001.0
2007-09-12 16:23:00,1.44004,1.44006,1.43969,1.43969,40300000.0
2007-09-12 16:24:00,1.43962,1.43965,1.4391,1.4392,28000000.0
2007-09-12 16:25:00,1.4393,1.4393,1.43842,1.43851,27500000.0
2007-09-12 16:26:00,1.43904,1.43904,1.4387,1.43872,68300001.0
2007-09-12 16:27:00,1.4388,1.43904,1.4388,1.43882,51600001.0
2007-09-12 16:28:00,1.43898,1.43972,1.43898,1.43949,42400000.0
2007-09-12 16:29:00,1.43955,1.43981,1.43941,1.43976,48200000.0
2007-09-12 16:30:00,1.43961,1.44013,1.43957,1.4399,38000000.0
2007-09-12 16:31:00,1.43961,1.44015,1.43961,1.43984,44100000.0
2007-09-12 16:32:00,1.44001,1.44001,1.43902,1.43924,24400000.0
2007-09-12 16:33:00,1.43927,1.43927,1.43892,1.43926,28000000.0
2007-09-12 16:34:00,1.43929,1.43953,1.43887,1.43913,48000000.0
2007-09-12 16:35:00,1.43895,1.43909,1.43865,1.43909,39500000.0
2007-09-12 16:36:00,1.43899,1.43904,1.4383,1.43855,28600000.0
2007-09-12 16:37:00,1.43856,1.43856,1.43808,1.43837,48500000.0
2007-09-12 16:38:00,1.43844,1.43868,1.43819,1.43845,34600000.0
2007-09-12 16:39:00,1.43842,1.43871,1.43832,1.43866,33200000.0
2007-09-12 16:40:00,1.43873,1.43932,1.43873,1.4393,33200000.0
2007-09-12 16:41:00,1.43954,1.44035,1.43928,1.44027,33800000.0
2007-09-12 16:42:00,1.44039,1.44053,1.44024,1.4403,25800000.0
2007-09-12 16:43:00,1.44043,1.44062,1.44017,1.44038,49600000.0
2007-09-12 16:44:00,1.44075,1.44078,1.44034,1.44078,40200000.0
2007-09-12 16:45:00,1.44056,1.44093,1.44053,1.44082,58900000.0
2007-09-12 16:46:00,1.44098,1.44121,1.44082,1.44105,40200000.0
2007-09-12 16:47:00,1.44124,1.44128,1.44039,1.44051,45800000.0
2007-09-12 16:48:00,1.44082,1.44082,1.44029,1.44051,30200000.0
2007-09-12 16:49:00,1.44061,1.44065,1.44049,1.44054,50000000.0
2007-09-12 16:50:00,1.44064,1.44074,1.44046,1.44046,42400000.0
2007-09-12 16:51:00,1.44052,1.44085,1.44045,1.44085,46800000.0
2007-09-12 16:52:00,1.44078,1.44078,1.43988,1.43988,46900000.0
2007-09-12 16:53:00,1.4397,1.44023,1.43949,1.44021,48000000.0
2007-09-12 16:54:00,1.44036,1.44042,1.43987,1.44028,22000000.0
2007-09-12 16:55:00,1.44038,1.44047,1.44009,1.44047,25600000.0
2007-09-12 16:56:00,1.44039,1.44044,1.43987,1.43992,30000000.0
2007-09-12 16:57:00,1.4399,1.44017,1.43984,1.44008,35400000.0
2007-09-12 16:58:00,1.44002,1.44021,1.43987,1.43991,30800000.0
2007-09-12 16:59:00,1.44022,1.44067,1.44002,1.44067,29300000.0
2007-09-12 17:00:00,1.44063,1.44109,1.4405,1.44109,37300000.0
2007-09-12 17:01:00,1.44104,1.44184,1.44104,1.44142,62400000.0
2007-09-12 17:02:00,1.44176,1.44245,1.44176,1.44234,37200000.0
2007-09-12 17:03:00,1.44245,1.44251,1.4423,1.44233,49000000.0
2007-09-12 17:04:00,1.44221,1.44221,1.44175,1.44192,40100000.0
2007-09-12 17:05:00,1.44206,1.44219,1.44167,1.44215,38600001.0
2007-09-12 17:06:00,1.44198,1.44205,1.44179,1.44192,36600000.0
2007-09-12 17:07:00,1.44187,1.44195,1.44169,1.4417,31300000.0
2007-09-12 17:08:00,1.44156,1.44203,1.44156,1.44203,36100000.0
2007-09-12 17:09:00,1.44212,1.44228,1.44201,1.44222,46600000.0
2007-09-12 17:10:00,1.44219,1.44244,1.44214,1.44231,33200000.0
2007-09-12 17:11:00,1.44242,1.44257,1.44227,1.44253,37000000.0
2007-09-12 17:12:00,1.44228,1.44237,1.44217,1.44221,31400000.0
2007-09-12 17:13:00,1.44207,1.44221,1.44189,1.44221,33200000.0
2007-09-12 17:14:00,1.44167,1.44237,1.44161,1.44161,44300000.0
2007-09-12 17:15:00,1.44164,1.44164,1.4413,1.44139,34600000.0
2007-09-12 17:16:00,1.4411,1.44144,1.44073,1.44073,32300000.0
2007-09-12 17:17:00,1.4407,1.44097,1.44033,1.4407,46100000.0
2007-09-12 17:18:00,1.44086,1.44086,1.44035,1.44059,59200001.0
2007-09-12 17:19:00,1.4405,1.44079,1.44041,1.44069,16000000.0
2007-09-12 17:20:00,1.44077,1.44083,1.44038,1.44056,26400000.0
2007-09-12 17:21:00,1.44099,1.44153,1.44057,1.44153,57800000.0
2007-09-12 17:22:00,1.4415,1.44166,1.44126,1.44159,89900000.0
2007-09-12 17:23:00,1.44122,1.44142,1.44122,1.44127,20200000.0
2007-09-12 17:24:00,1.44123,1.44167,1.44115,1.44165,31000000.0
2007-09-12 17:25:00,1.44144,1.44171,1.44133,1.44156,52000000.0
2007-09-12 17:26:00,1.44141,1.44158,1.44127,1.44145,46000000.0
2007-09-12 17:27:00,1.44161,1.44192,1.44161,1.44161,37000000.0
2007-09-12 17:28:00,1.44192,1.44198,1.44142,1.44158,86400000.0
2007-09-12 17:29:00,1.44198,1.44253,1.4419,1.44253,51100000.0
2007-09-12 17:30:00,1.44251,1.44256,1.44222,1.44233,42200000.0
2007-09-12 17:31:00,1.44236,1.44243,1.44193,1.44197,33000000.0
2007-09-12 17:32:00,1.44185,1.44217,1.44185,1.44202,27900000.0
2007-09-12 17:33:00,1.44203,1.44213,1.44173,1.44173,36000000.0
2007-09-12 17:34:00,1.44167,1.44188,1.44131,1.44181,43000000.0
2007-09-12 17:35:00,1.4418,1.4418,1.4414,1.44172,27800000.0
2007-09-12 17:36:00,1.44179,1.44179,1.4412,1.4412,37600000.0
2007-09-12 17:37:00,1.44103,1.4412,1.4407,1.44116,28400000.0
2007-09-12 17:38:00,1.44095,1.44162,1.44095,1.44123,52900000.0
2007-09-12 17:39:00,1.44154,1.44161,1.44141,1.44153,24200000.0
2007-09-12 17:40:00,1.44145,1.44149,1.44129,1.44129,29400000.0
2007-09-12 17:41:00,1.44124,1.44146,1.44113,1.44117,90700002.0
2007-09-12 17:42:00,1.44127,1.4419,1.44109,1.44166,38400000.0
2007-09-12 17:43:00,1.44173,1.4421,1.44156,1.44195,43600000.0
2007-09-12 17:44:00,1.4418,1.44186,1.44145,1.44145,47100000.0
2007-09-12 17:45:00,1.44144,1.44162,1.44127,1.44141,38500000.0
2007-09-12 17:46:00,1.44134,1.44134,1.44098,1.44121,51200000.0
2007-09-12 17:47:00,1.44102,1.44126,1.44095,1.44112,37400000.0
2007-09-12 17:48:00,1.44132,1.44143,1.44074,1.441,54100000.0
2007-09-12 17:49:00,1.44128,1.44132,1.44095,1.44119,42400000.0
2007-09-12 17:50:00,1.44107,1.44123,1.44093,1.44123,41500000.0
2007-09-12 17:51:00,1.44122,1.44155,1.44106,1.4412,37200000.0
2007-09-12 17:52:00,1.44139,1.44142,1.44115,1.44121,29400000.0
2007-09-12 17:53:00,1.44119,1.44152,1.44115,1.44149,31600001.0
2007-09-12 17:54:00,1.4415,1.44206,1.44131,1.44157,25200000.0
2007-09-12 17:55:00,1.44117,1.44132,1.44047,1.44097,40800000.0
2007-09-12 17:56:00,1.44094,1.44127,1.44094,1.44097,34200000.0
2007-09-12 17:57:00,1.441,1.4412,1.44088,1.44117,38300000.0
2007-09-12 17:58:00,1.44132,1.44161,1.44109,1.44161,37000000.0
2007-09-12 17:59:00,1.44135,1.44162,1.44122,1.44162,32400000.0
2007-09-12 18:00:00,1.44165,1.44165,1.44133,1.44149,43700000.0
2007-09-12 18:01:00,1.44169,1.44169,1.44134,1.44135,43200000.0
2007-09-12 18:02:00,1.44125,1.44125,1.44033,1.44064,43600000.0
2007-09-12 18:03:00,1.44047,1.44079,1.44036,1.44063,31400000.0
2007-09-12 18:04:00,1.44095,1.44095,1.44066,1.44069,21800000.0
2007-09-12 18:05:00,1.44095,1.44125,1.44095,1.44096,26000000.0
2007-09-12 18:06:00,1.44085,1.44136,1.44085,1.44109,44200001.0
2007-09-12 18:07:00,1.44116,1.44145,1.44094,1.44142,47800000.0
2007-09-12 18:08:00,1.44127,1.44141,1.44095,1.44117,59400000.0
2007-09-12 18:09:00,1.44107,1.44135,1.44105,1.44105,44600000.0
2007-09-12 18:10:00,1.44096,1.44111,1.4408,1.44094,26800000.0
2007-09-12 18:11:00,1.4411,1.4411,1.44089,1.44109,43200000.0
2007-09-12 18:12:00,1.44111,1.44121,1.44103,1.44121,43200000.0
2007-09-12 18:13:00,1.44127,1.44155,1.44092,1.44103,37800000.0
2007-09-12 18:14:00,1.44066,1.4414,1.44066,1.44127,16000000.0
2007-09-12 18:15:00,1.44114,1.44142,1.44114,1.44119,40700000.0
2007-09-12 18:16:00,1.44138,1.44149,1.44127,1.44127,24600000.0
2007-09-12 18:17:00,1.44133,1.4415,1.44133,1.44133,48100000.0
2007-09-12 18:18:00,1.44135,1.4416,1.44123,1.4415,48000000.0
2007-09-12 18:19:00,1.44145,1.44153,1.44101,1.44102,37600000.0
2007-09-12 18:20:00,1.44095,1.44114,1.44078,1.44089,28200000.0
2007-09-12 18:21:00,1.44104,1.4411,1.44072,1.44092,41000000.0
2007-09-12 18:22:00,1.44095,1.4412,1.44091,1.44092,26800000.0
2007-09-12 18:23:00,1.44103,1.44131,1.44103,1.44111,25800000.0
2007-09-12 18:24:00,1.44126,1.44131,1.44114,1.44129,49000000.0
2007-09-12 18:25:00,1.44143,1.44148,1.44124,1.44138,40500000.0
2007-09-12 18:26:00,1.44121,1.44129,1.4411,1.44115,42400000.0
2007-09-12 18:27:00,1.44109,1.44136,1.44085,1.44131,26600000.0
2007-09-12 18:28:00,1.44116,1.44138,1.44109,1.44112,35200000.0
2007-09-12 18:29:00,1.44107,1.44108,1.44074,1.44095,45000000.0
2007-09-12 18:30:00,1.44098,1.44098,1.44052,1.44057,33000000.0
2007-09-12 18:31:00,1.44067,1.44091,1.44067,1.44089,21000000.0
2007-09-12 18:32:00,1.44096,1.44097,1.4407,1.44097,45400001.0
2007-09-12 18:33:00,1.44114,1.44114,1.44088,1.44096,57200000.0
2007-09-12 18:34:00,1.44105,1.44118,1.4409,1.44103,42100000.0
2007-09-12 18:35:00,1.44111,1.44161,1.44111,1.44146,42000000.0
2007-09-12 18:36:00,1.44116,1.44147,1.44089,1.44089,51200000.0
2007-09-12 18:37:00,1.44094,1.44094,1.44063,1.44063,29100000.0
2007-09-12 18:38:00,1.44058,1.4406,1.44034,1.4406,35200000.0
2007-09-12 18:39:00,1.44037,1.44074,1.44037,1.44063,24800000.0
2007-09-12 18:40:00,1.44054,1.44065,1.44019,1.44025,23400000.0
2007-09-12 18:41:00,1.44035,1.44067,1.44035,1.44067,26800000.0
2007-09-12 18:42:00,1.44064,1.44086,1.44063,1.4408,37900000.0
2007-09-12 18:43:00,1.4407,1.44103,1.4407,1.4407,25800000.0
2007-09-12 18:44:00,1.44076,1.44084,1.44069,1.44076,29200000.0
2007-09-12 18:45:00,1.44077,1.44077,1.44027,1.44027,24800000.0
2007-09-12 18:46:00,1.44055,1.44063,1.44044,1.44047,35600000.0
2007-09-12 18:47:00,1.44077,1.44077,1.44063,1.44069,36200000.0
2007-09-12 18:48:00,1.44061,1.44081,1.44044,1.44046,45300000.0
2007-09-12 18:49:00,1.44047,1.44063,1.4404,1.44063,45800000.0
2007-09-12 18:50:00,1.44097,1.44097,1.44044,1.44054,40200000.0
2007-09-12 18:51:00,1.44048,1.44067,1.44043,1.44046,25200000.0
2007-09-12 18:52:00,1.44024,1.44054,1.44004,1.44004,36200000.0
2007-09-12 18:53:00,1.44016,1.44034,1.44013,1.44027,34600000.0
2007-09-12 18:54:00,1.44049,1.44056,1.44015,1.4405,27000000.0
2007-09-12 18:55:00,1.44036,1.44073,1.44025,1.44071,19600000.0
2007-09-12 18:56:00,1.4405,1.4409,1.4405,1.44051,54300000.0
2007-09-12 18:57:00,1.44072,1.44085,1.44065,1.44065,32200000.0
2007-09-12 18:58:00,1.44048,1.44062,1.4404,1.44045,39800000.0
2007-09-12 18:59:00,1.4407,1.44084,1.44044,1.44074,28200000.0
2007-09-12 19:00:00,1.44078,1.44078,1.44034,1.44054,21600000.0
2007-09-12 19:01:00,1.44069,1.44069,1.44015,1.44062,28600000.0
2007-09-12 19:02:00,1.44042,1.4405,1.44015,1.44033,35000000.0
2007-09-12 19:03:00,1.44023,1.44042,1.44005,1.4403,59000000.0
2007-09-12 19:04:00,1.44022,1.44041,1.44003,1.44026,47400000.0
2007-09-12 19:05:00,1.44031,1.44046,1.44017,1.44033,40300000.0
2007-09-12 19:06:00,1.4404,1.44059,1.44029,1.44054,25400000.0
2007-09-12 19:07:00,1.44066,1.44112,1.4405,1.44112,38200000.0
2007-09-12 19:08:00,1.44102,1.44126,1.44102,1.44104,49300000.0
2007-09-12 19:09:00,1.44101,1.44103,1.44092,1.44095,26500000.0
2007-09-12 19:10:00,1.44092,1.44097,1.44045,1.44045,40000000.0
2007-09-12 19:11:00,1.44077,1.44084,1.44061,1.4407,43600000.0
2007-09-12 19:12:00,1.44045,1.44083,1.44045,1.44083,25400000.0
2007-09-12 19:13:00,1.4408,1.44098,1.44064,1.44098,32200000.0
2007-09-12 19:14:00,1.44085,1.44111,1.44077,1.44087,43600000.0
2007-09-12 19:15:00,1.44087,1.441,1.44066,1.44096,31100000.0
2007-09-12 19:16:00,1.44071,1.44102,1.44071,1.44088,15800000.0
2007-09-12 19:17:00,1.44081,1.44095,1.44067,1.4409,30600000.0
2007-09-12 19:18:00,1.4409,1.44115,1.4409,1.44113,19600000.0
2007-09-12 19:19:00,1.44136,1.44136,1.44061,1.44102,35600000.0
2007-09-12 19:20:00,1.44119,1.44142,1.44076,1.44139,45800000.0
2007-09-12 19:21:00,1.44131,1.44163,1.44131,1.44147,45800001.0
2007-09-12 19:22:00,1.44151,1.44157,1.44125,1.44137,25600000.0
2007-09-12 19:23:00,1.44124,1.44153,1.44102,1.44139,49100000.0
2007-09-12 19:24:00,1.44153,1.44157,1.44134,1.44148,50600000.0
2007-09-12 19:25:00,1.44158,1.44158,1.44141,1.44149,31000000.0
2007-09-12 19:26:00,1.44128,1.4415,1.44118,1.44135,57500000.0
2007-09-12 19:27:00,1.44134,1.44155,1.44103,1.44147,27000000.0
2007-09-12 19:28:00,1.4415,1.44173,1.44135,1.44173,38600000.0
2007-09-12 19:29:00,1.44169,1.44182,1.4414,1.44163,25800000.0
2007-09-12 19:30:00,1.44158,1.44158,1.44144,1.44156,40300000.0
2007-09-12 19:31:00,1.44164,1.44165,1.44145,1.44165,44600000.0
2007-09-12 19:32:00,1.44162,1.4418,1.44155,1.44168,42200000.0
2007-09-12 19:33:00,1.44177,1.44177,1.44139,1.44166,47200000.0
2007-09-12 19:34:00,1.44139,1.44161,1.44139,1.44147,30400000.0
2007-09-12 19:35:00,1.44156,1.44178,1.44141,1.44175,44200000.0
2007-09-12 19:36:00,1.44157,1.44175,1.44145,1.44163,33000000.0
2007-09-12 19:37:00,1.44165,1.44175,1.44135,1.44152,39800000.0
2007-09-12 19:38:00,1.44137,1.44172,1.44137,1.44155,31600000.0
2007-09-12 19:39:00,1.44175,1.44177,1.44157,1.44177,49800000.0
2007-09-12 19:40:00,1.44169,1.44178,1.44159,1.44174,34200000.0
2007-09-12 19:41:00,1.44169,1.44169,1.4414,1.44158,41000000.0
2007-09-12 19:42:00,1.44133,1.44164,1.44125,1.44164,63800001.0
2007-09-12 19:43:00,1.44155,1.44161,1.4411,1.44158,31300000.0
2007-09-12 19:44:00,1.44147,1.44147,1.44125,1.44141,51300000.0
2007-09-12 19:45:00,1.44132,1.44148,1.44131,1.44147,43800000.0
2007-09-12 19:46:00,1.44137,1.44142,1.441,1.441,46200000.0
2007-09-12 19:47:00,1.44143,1.44168,1.4414,1.44168,42000000.0
2007-09-12 19:48:00,1.44171,1.44171,1.44135,1.44149,40400001.0
2007-09-12 19:49:00,1.44142,1.44148,1.44115,1.44119,46200000.0
2007-09-12 19:50:00,1.44126,1.44133,1.44103,1.44127,50700000.0
2007-09-12 19:51:00,1.44135,1.44176,1.44135,1.44169,40200000.0
2007-09-12 19:52:00,1.44156,1.44165,1.44132,1.44155,41600000.0
2007-09-12 19:53:00,1.44164,1.44183,1.44135,1.44148,56400000.0
2007-09-12 19:54:00,1.44151,1.44151,1.44127,1.44128,25200000.0
2007-09-12 19:55:00,1.44121,1.4413,1.44101,1.44101,42300000.0
2007-09-12 19:56:00,1.44108,1.4412,1.44087,1.44104,29200000.0
2007-09-12 19:57:00,1.44106,1.44109,1.44086,1.44101,45000001.0
2007-09-12 19:58:00,1.44093,1.44103,1.44072,1.44072,26000000.0
2007-09-12 19:59:00,1.44046,1.44067,1.44032,1.44032,28000000.0
2007-09-12 20:00:00,1.44015,1.44045,1.43976,1.43976,52600000.0
2007-09-12 20:01:00,1.44023,1.44048,1.44011,1.44027,41200000.0
2007-09-12 20:02:00,1.44037,1.44064,1.44026,1.44053,32200000.0
2007-09-12 20:03:00,1.44045,1.44045,1.44013,1.44031,27600000.0
2007-09-12 20:04:00,1.44018,1.44022,1.43988,1.44021,38500000.0
2007-09-12 20:05:00,1.44016,1.4404,1.44016,1.44033,22800000.0
2007-09-12 20:06:00,1.44061,1.44068,1.44042,1.44045,31200000.0
2007-09-12 20:07:00,1.44044,1.44077,1.44037,1.44053,30200000.0
2007-09-12 20:08:00,1.44057,1.44061,1.4403,1.44045,32800000.0
2007-09-12 20:09:00,1.44048,1.44051,1.44046,1.44048,35800000.0
2007-09-12 20:10:00,1.44006,1.44089,1.44006,1.44087,52000000.0
2007-09-12 20:11:00,1.44085,1.44116,1.44076,1.44098,81200000.0
2007-09-12 20:12:00,1.44108,1.44122,1.44077,1.44114,47400000.0
2007-09-12 20:13:00,1.44115,1.44115,1.44077,1.4409,33000000.0
2007-09-12 20:14:00,1.44081,1.44098,1.4403,1.4408,33800000.0
2007-09-12 20:15:00,1.44087,1.44088,1.44067,1.44088,44000000.0
2007-09-12 20:16:00,1.44067,1.44114,1.44067,1.44104,37400000.0
2007-09-12 20:17:00,1.44112,1.44139,1.44097,1.44124,35200000.0
2007-09-12 20:18:00,1.44146,1.44155,1.44114,1.44127,32800000.0
2007-09-12 20:19:00,1.44129,1.44131,1.44101,1.44117,47000000.0
2007-09-12 20:20:00,1.44107,1.44129,1.44078,1.44101,32400000.0
2007-09-12 20:21:00,1.44118,1.44132,1.44101,1.44108,35200000.0
2007-09-12 20:22:00,1.44122,1.44123,1.44087,1.44102,41000000.0
2007-09-12 20:23:00,1.44097,1.44116,1.44072,1.44099,46400000.0
2007-09-12 20:24:00,1.44117,1.44117,1.44095,1.44095,17400000.0
2007-09-12 20:25:00,1.44118,1.44118,1.44092,1.44092,49300000.0
2007-09-12 20:26:00,1.44079,1.44119,1.44079,1.44102,34800000.0
2007-09-12 20:27:00,1.44119,1.44151,1.44074,1.44103,48400000.0
2007-09-12 20:28:00,1.44127,1.44127,1.44092,1.44092,21800000.0
2007-09-12 20:29:00,1.44111,1.44114,1.44066,1.44114,40200000.0
2007-09-12 20:30:00,1.44106,1.44106,1.44088,1.44103,31700000.0
2007-09-12 20:31:00,1.44092,1.441,1.4405,1.44086,38800000.0
2007-09-12 20:32:00,1.44093,1.4412,1.44068,1.4412,37000000.0
2007-09-12 20:33:00,1.44113,1.44113,1.44085,1.44085,30800000.0
2007-09-12 20:34:00,1.44078,1.44092,1.44061,1.44072,38000000.0
2007-09-12 20:35:00,1.44063,1.44074,1.44056,1.44073,48100000.0
2007-09-12 20:36:00,1.44088,1.44112,1.44081,1.44081,39200000.0
2007-09-12 20:37:00,1.44079,1.4408,1.44055,1.44073,49000000.0
2007-09-12 20:38:00,1.44082,1.44095,1.44066,1.44077,29600000.0
2007-09-12 20:39:00,1.44077,1.44102,1.44059,1.44075,51000000.0
2007-09-12 20:40:00,1.44086,1.44115,1.44086,1.44102,48400000.0
2007-09-12 20:41:00,1.44116,1.44127,1.44094,1.44122,45800000.0
2007-09-12 20:42:00,1.44114,1.44114,1.44072,1.44112,32400000.0
2007-09-12 20:43:00,1.44121,1.44143,1.441,1.441,26000000.0
2007-09-12 20:44:00,1.44115,1.44116,1.44063,1.44116,39000000.0
2007-09-12 20:45:00,1.44123,1.44153,1.44114,1.44126,31000000.0
2007-09-12 20:46:00,1.44136,1.44136,1.44109,1.44122,43800000.0
2007-09-12 20:47:00,1.441,1.44117,1.4406,1.44097,54800000.0
2007-09-12 20:48:00,1.44098,1.4414,1.44092,1.44137,45300000.0
2007-09-12 20:49:00,1.44148,1.44151,1.44102,1.44102,37500000.0
2007-09-12 20:50:00,1.44078,1.44078,1.44054,1.44063,32600000.0
2007-09-12 20:51:00,1.44059,1.44073,1.44048,1.44053,25600000.0
2007-09-12 20:52:00,1.44046,1.44075,1.44038,1.44063,25600000.0
2007-09-12 20:53:00,1.44041,1.44055,1.44041,1.44043,44400001.0
2007-09-12 20:54:00,1.44027,1.4406,1.44027,1.4405,61800001.0
2007-09-12 20:55:00,1.44055,1.44082,1.44051,1.44075,35100000.0
2007-09-12 20:56:00,1.44042,1.44051,1.44036,1.44041,76400000.0
2007-09-12 20:57:00,1.44028,1.44049,1.44022,1.44031,52600000.0
2007-09-12 20:58:00,1.44038,1.44062,1.4403,1.4405,46600001.0
2007-09-12 20:59:00,1.44053,1.4408,1.44053,1.44079,51600000.0
2007-09-12 21:00:00,1.44068,1.44088,1.44035,1.44067,22000000.0
2007-09-12 21:01:00,1.44062,1.44126,1.44062,1.44065,28200000.0
2007-09-12 21:02:00,1.44096,1.44121,1.44066,1.44108,29800000.0
2007-09-12 21:03:00,1.44091,1.44101,1.44086,1.44091,25400000.0
2007-09-12 21:04:00,1.44092,1.44093,1.44073,1.44093,35600000.0
2007-09-12 21:05:00,1.44078,1.44102,1.44064,1.44086,41800000.0
2007-09-12 21:06:00,1.44089,1.44089,1.44054,1.44086,40400000.0
2007-09-12 21:07:00,1.44099,1.44099,1.44073,1.44095,34000000.0
2007-09-12 21:08:00,1.44085,1.44089,1.44076,1.44087,25200000.0
2007-09-12 21:09:00,1.441,1.441,1.44067,1.44068,31800000.0
2007-09-12 21:10:00,1.44074,1.44084,1.4406,1.44078,41000000.0
2007-09-12 21:11:00,1.44079,1.4408,1.44039,1.44051,41600000.0
2007-09-12 21:12:00,1.44065,1.44086,1.4406,1.44076,39200000.0
2007-09-12 21:13:00,1.44056,1.44066,1.44044,1.44051,53000000.0
2007-09-12 21:14:00,1.44035,1.44062,1.44033,1.44041,52600000.0
2007-09-12 21:15:00,1.44055,1.44083,1.44052,1.44076,49400000.0
2007-09-12 21:16:00,1.44073,1.44094,1.44058,1.44084,51400001.0
2007-09-12 21:17:00,1.44071,1.44081,1.44038,1.44038,51200000.0
2007-09-12 21:18:00,1.44088,1.44088,1.44009,1.44046,40200000.0
2007-09-12 21:19:00,1.44054,1.44072,1.44053,1.44053,38400000.0
2007-09-12 21:20:00,1.44051,1.44062,1.44039,1.44044,50400000.0
2007-09-12 21:21:00,1.44041,1.4408,1.44041,1.4408,46000000.0
2007-09-12 21:22:00,1.44055,1.44105,1.44055,1.44074,39600000.0
2007-09-12 21:23:00,1.44072,1.4408,1.4403,1.4403,49600000.0
2007-09-12 21:24:00,1.44064,1.44091,1.44049,1.44065,40200000.0
2007-09-12 21:25:00,1.44053,1.44053,1.43998,1.43998,43000000.0
2007-09-12 21:26:00,1.44026,1.44042,1.44012,1.44015,32200000.0
2007-09-12 21:27:00,1.44015,1.44032,1.44005,1.44018,33400000.0
2007-09-12 21:28:00,1.4401,1.4403,1.4401,1.4402,26800000.0
2007-09-12 21:29:00,1.4403,1.44034,1.44016,1.44016,39500000.0
2007-09-12 21:30:00,1.44005,1.44031,1.43998,1.44011,47200000.0
2007-09-12 21:31:00,1.44021,1.4403,1.44007,1.44024,18600000.0
2007-09-12 21:32:00,1.44025,1.44025,1.44006,1.44016,20800000.0
2007-09-12 21:33:00,1.44022,1.44038,1.4401,1.44024,45600000.0
2007-09-12 21:34:00,1.44024,1.44026,1.44014,1.44022,38600000.0
2007-09-12 21:35:00,1.44012,1.44012,1.43975,1.44007,30400000.0
2007-09-12 21:36:00,1.44021,1.44021,1.43978,1.4401,33000000.0
2007-09-12 21:37:00,1.44026,1.44026,1.44014,1.44024,52500001.0
2007-09-12 21:38:00,1.44025,1.44025,1.44004,1.44013,28700000.0
2007-09-12 21:39:00,1.43994,1.44023,1.43994,1.4401,35100000.0
2007-09-12 21:40:00,1.44001,1.44021,1.44001,1.44017,22200000.0
2007-09-12 21:41:00,1.44034,1.44058,1.4403,1.44036,52700000.0
2007-09-12 21:42:00,1.44041,1.44047,1.43998,1.43998,40200000.0
2007-09-12 21:43:00,1.44021,1.44024,1.44003,1.44022,34200000.0
2007-09-12 21:44:00,1.44014,1.44023,1.43999,1.44004,30400000.0
2007-09-12 21:45:00,1.4401,1.4401,1.43977,1.44007,48400000.0
2007-09-12 21:46:00,1.44014,1.44021,1.43975,1.43995,68000001.0
2007-09-12 21:47:00,1.43991,1.4402,1.43991,1.44003,42900000.0
2007-09-12 21:48:00,1.43989,1.44018,1.43989,1.4401,46200001.0
2007-09-12 21:49:00,1.44007,1.44016,1.43996,1.44013,25800000.0
2007-09-12 21:50:00,1.4401,1.44021,1.44007,1.44009,32300000.0
2007-09-12 21:51:00,1.44024,1.44028,1.43999,1.44003,53200000.0
2007-09-12 21:52:00,1.43994,1.44009,1.4399,1.44009,51200001.0
2007-09-12 21:53:00,1.43997,1.44024,1.43997,1.44006,41200000.0
2007-09-12 21:54:00,1.44004,1.44026,1.43989,1.44007,64200000.0
2007-09-12 21:55:00,1.43997,1.43997,1.43977,1.4399,53400000.0
2007-09-12 21:56:00,1.43987,1.4401,1.43987,1.4401,33800000.0
2007-09-12 21:57:00,1.44022,1.44022,1.43978,1.44007,29000000.0
2007-09-12 21:58:00,1.44008,1.44032,1.44003,1.44018,38800000.0
2007-09-12 21:59:00,1.4402,1.44034,1.44001,1.44013,45200000.0
2007-09-12 22:00:00,1.44006,1.44021,1.44001,1.44021,37600000.0
2007-09-12 22:01:00,1.44012,1.44031,1.44006,1.44014,46300000.0
2007-09-12 22:02:00,1.44009,1.44019,1.43996,1.44009,30900000.0
2007-09-12 22:03:00,1.44034,1.44055,1.44013,1.44055,37600000.0
2007-09-12 22:04:00,1.4405,1.4406,1.44022,1.44034,20200000.0
2007-09-12 22:05:00,1.44044,1.44044,1.44017,1.44033,45800001.0
2007-09-12 22:06:00,1.44036,1.44036,1.44,1.44029,41600000.0
2007-09-12 22:07:00,1.44025,1.4405,1.44008,1.44008,34400000.0
2007-09-12 22:08:00,1.43963,1.44005,1.43963,1.44005,35200000.0
2007-09-12 22:09:00,1.44008,1.44037,1.43976,1.44021,37400000.0
2007-09-12 22:10:00,1.44024,1.44039,1.44009,1.44039,53100000.0
2007-09-12 22:11:00,1.44037,1.44064,1.44031,1.44045,35500000.0
2007-09-12 22:12:00,1.44047,1.44059,1.44037,1.44054,55000000.0
2007-09-12 22:13:00,1.44052,1.44066,1.44052,1.44063,25800000.0
2007-09-12 22:14:00,1.44043,1.44078,1.44043,1.44051,57400000.0
2007-09-12 22:15:00,1.44063,1.44068,1.44043,1.44055,38100000.0
2007-09-12 22:16:00,1.44048,1.44049,1.44017,1.44017,47500000.0
2007-09-12 22:17:00,1.44048,1.44062,1.44027,1.44062,20800000.0
2007-09-12 22:18:00,1.44064,1.44066,1.44024,1.44044,50600000.0
2007-09-12 22:19:00,1.44037,1.44068,1.44037,1.44057,19400000.0
2007-09-12 22:20:00,1.44065,1.44081,1.4404,1.44053,32400000.0
2007-09-12 22:21:00,1.44052,1.44083,1.4404,1.44077,59200000.0
2007-09-12 22:22:00,1.44083,1.44084,1.44056,1.44062,43700000.0
2007-09-12 22:23:00,1.44064,1.44089,1.44064,1.44072,42500000.0
2007-09-12 22:24:00,1.4409,1.44095,1.4407,1.4409,52200001.0
2007-09-12 22:25:00,1.44076,1.44098,1.44071,1.44088,39500000.0
2007-09-12 22:26:00,1.44087,1.44143,1.44087,1.44143,30200000.0
2007-09-12 22:27:00,1.44123,1.44135,1.44094,1.44121,53900001.0
2007-09-12 22:28:00,1.44109,1.44131,1.44103,1.44128,53000000.0
2007-09-12 22:29:00,1.4414,1.4415,1.44125,1.4414,41200000.0
2007-09-12 22:30:00,1.44128,1.44143,1.44119,1.44122,57600001.0
2007-09-12 22:31:00,1.44134,1.44134,1.44066,1.44126,26600000.0
2007-09-12 22:32:00,1.44116,1.44132,1.44098,1.44132,43400000.0
2007-09-12 22:33:00,1.44134,1.44149,1.4413,1.44135,52400000.0
2007-09-12 22:34:00,1.44126,1.44136,1.44101,1.44116,42700000.0
2007-09-12 22:35:00,1.44124,1.44128,1.4411,1.4411,37400000.0
2007-09-12 22:36:00,1.44128,1.44134,1.44063,1.44063,84900000.0
2007-09-12 22:37:00,1.44124,1.44135,1.44114,1.44135,52600001.0
2007-09-12 22:38:00,1.44127,1.44144,1.44123,1.44136,25100000.0
2007-09-12 22:39:00,1.44123,1.44127,1.44092,1.44092,36600000.0
2007-09-12 22:40:00,1.4409,1.4409,1.44048,1.44048,36200000.0
2007-09-12 22:41:00,1.44075,1.44092,1.44052,1.4406,42400000.0
2007-09-12 22:42:00,1.44063,1.44093,1.44063,1.4409,38400000.0
2007-09-12 22:43:00,1.44113,1.44125,1.44106,1.44116,22800000.0
2007-09-12 22:44:00,1.44113,1.44124,1.44094,1.4411,46700000.0
2007-09-12 22:45:00,1.44097,1.44097,1.44065,1.44088,30600000.0
2007-09-12 22:46:00,1.44079,1.44105,1.44079,1.44089,30000000.0
2007-09-12 22:47:00,1.44098,1.44098,1.44059,1.44062,44000000.0
2007-09-12 22:48:00,1.44042,1.44081,1.44042,1.44074,51100000.0
2007-09-12 22:49:00,1.44062,1.44094,1.4405,1.4408,20600000.0
2007-09-12 22:50:00,1.44088,1.44116,1.44077,1.44116,35600000.0
2007-09-12 22:51:00,1.44107,1.44107,1.4409,1.44099,44600001.0
2007-09-12 22:52:00,1.441,1.44116,1.44081,1.44096,40200000.0
2007-09-12 22:53:00,1.44096,1.44118,1.44083,1.44098,40000000.0
2007-09-12 22:54:00,1.44094,1.44094,1.44064,1.44067,37600000.0
2007-09-12 22:55:00,1.44087,1.44102,1.44077,1.44077,23400000.0
2007-09-12 22:56:00,1.4409,1.4409,1.44066,1.44087,79100000.0
2007-09-12 22:57:00,1.44089,1.4409,1.4406,1.4406,50100001.0
2007-09-12 22:58:00,1.44084,1.44094,1.44083,1.44087,25800000.0
2007-09-12 22:59:00,1.44105,1.44109,1.44088,1.44102,30600000.0
2007-09-12 23:00:00,1.44059,1.44108,1.44059,1.44077,26800000.0
2007-09-12 23:01:00,1.44078,1.44098,1.44053,1.44098,31200000.0
2007-09-12 23:02:00,1.44063,1.44101,1.44063,1.44101,34100000.0
2007-09-12 23:03:00,1.44119,1.44119,1.44094,1.44094,50000001.0
2007-09-12 23:04:00,1.44083,1.44096,1.4405,1.44096,25900000.0
2007-09-12 23:05:00,1.44088,1.44101,1.44085,1.44098,31200000.0
2007-09-12 23:06:00,1.44113,1.4414,1.44103,1.4414,39000000.0
2007-09-12 23:07:00,1.44117,1.44153,1.44117,1.44148,40600001.0
2007-09-12 23:08:00,1.44144,1.44154,1.44133,1.44151,42400000.0
2007-09-12 23:09:00,1.44139,1.4417,1.44137,1.44149,47700000.0
2007-09-12 23:10:00,1.44144,1.4419,1.44137,1.44164,52200000.0
2007-09-12 23:11:00,1.44195,1.44217,1.44179,1.44217,38000000.0
2007-09-12 23:12:00,1.44205,1.44248,1.44205,1.44242,32600000.0
2007-09-12 23:13:00,1.4417,1.44233,1.4417,1.44198,32400000.0
2007-09-12 23:14:00,1.4422,1.44222,1.442,1.44222,43600000.0
2007-09-12 23:15:00,1.44217,1.44219,1.44153,1.44211,65600000.0
2007-09-12 23:16:00,1.44217,1.44217,1.44195,1.44202,44700000.0
2007-09-12 23:17:00,1.44208,1.44211,1.44196,1.44199,35600000.0
2007-09-12 23:18:00,1.44224,1.44224,1.44171,1.44183,50400000.0
2007-09-12 23:19:00,1.44174,1.44206,1.44167,1.44174,64300000.0
2007-09-12 23:20:00,1.44182,1.44183,1.44143,1.44146,44200000.0
2007-09-12 23:21:00,1.44169,1.44169,1.44131,1.44142,40000000.0
2007-09-12 23:22:00,1.44146,1.44159,1.44118,1.44145,45300001.0
2007-09-12 23:23:00,1.44129,1.44149,1.44126,1.44149,30300000.0
2007-09-12 23:24:00,1.44137,1.44155,1.4413,1.4413,24600000.0
2007-09-12 23:25:00,1.44147,1.44164,1.44143,1.4415,34000000.0
2007-09-12 23:26:00,1.44154,1.44166,1.44137,1.44166,27800000.0
2007-09-12 23:27:00,1.44149,1.44162,1.44149,1.44149,33700000.0
2007-09-12 23:28:00,1.44144,1.44154,1.44121,1.44121,73600000.0
2007-09-12 23:29:00,1.44145,1.44173,1.44134,1.4416,37100000.0
2007-09-12 23:30:00,1.44183,1.44183,1.44143,1.44165,48500000.0
2007-09-12 23:31:00,1.44176,1.44184,1.44145,1.44184,26200000.0
2007-09-12 23:32:00,1.44165,1.44186,1.44165,1.4418,56500000.0
2007-09-12 23:33:00,1.44163,1.44179,1.44161,1.44172,38000000.0
2007-09-12 23:34:00,1.4415,1.4418,1.44143,1.4418,49300000.0
2007-09-12 23:35:00,1.44157,1.44174,1.44157,1.44159,29000000.0
2007-09-12 23:36:00,1.44165,1.44165,1.44148,1.44148,21000000.0
2007-09-12 23:37:00,1.44144,1.44158,1.44135,1.44158,28400000.0
2007-09-12 23:38:00,1.44158,1.44172,1.44153,1.44172,27100000.0
2007-09-12 23:39:00,1.44157,1.44164,1.4415,1.44163,41300000.0
2007-09-12 23:40:00,1.44178,1.44178,1.44126,1.44126,33200000.0
2007-09-12 23:41:00,1.44133,1.44133,1.4406,1.4406,48800000.0
2007-09-12 23:42:00,1.44114,1.44114,1.44088,1.44104,32800000.0
2007-09-12 23:43:00,1.4411,1.4412,1.44071,1.44116,46200001.0
2007-09-12 23:44:00,1.44134,1.44144,1.44127,1.44143,48100000.0
2007-09-12 23:45:00,1.4413,1.44157,1.44102,1.44126,59000000.0
2007-09-12 23:46:00,1.44145,1.44145,1.44082,1.4411,46400000.0
2007-09-12 23:47:00,1.44107,1.44116,1.44091,1.44109,37800000.0
2007-09-12 23:48:00,1.44115,1.4412,1.44096,1.44118,43800000.0
2007-09-12 23:49:00,1.44129,1.44129,1.44091,1.44114,48600001.0
2007-09-12 23:50:00,1.4413,1.4414,1.44105,1.44125,24200000.0
2007-09-12 23:51:00,1.44128,1.44128,1.44096,1.44111,49600000.0
2007-09-12 23:52:00,1.44126,1.44126,1.44091,1.44121,32900000.0
2007-09-12 23:53:00,1.44141,1.44141,1.44111,1.44131,39600000.0
2007-09-12 23:54:00,1.4412,1.44125,1.4405,1.4405,38000001.0
2007-09-12 23:55:00,1.44122,1.4415,1.44122,1.44136,46800000.0
2007-09-12 23:56:00,1.4415,1.4415,1.44098,1.44104,57000001.0
2007-09-12 23:57:00,1.44106,1.44128,1.44106,1.44128,50100000.0
2007-09-12 23:58:00,1.44125,1.44137,1.44099,1.44134,37700000.0
2007-09-12 23:59:00,1.44152,1.44162,1.44132,1.44142,55100000.0
2007-09-13 00:00:00,1.44152,1.44167,1.4414,1.44152,39600000.0
2007-09-13 00:01:00,1.44159,1.44159,1.44133,1.44152,41200000.0
2007-09-13 00:02:00,1.4415,1.4415,1.441,1.44142,48700000.0
2007-09-13 00:03:00,1.44135,1.44148,1.44127,1.44135,50600000.0
2007-09-13 00:04:00,1.44131,1.4415,1.44131,1.4415,23600000.0
2007-09-13 00:05:00,1.44161,1.44175,1.44147,1.44159,29900000.0
2007-09-13 00:06:00,1.44148,1.44172,1.44148,1.44172,26700000.0
2007-09-13 00:07:00,1.44165,1.44167,1.44139,1.44145,33700000.0
2007-09-13 00:08:00,1.44151,1.44194,1.44151,1.44194,39100000.0
2007-09-13 00:09:00,1.44185,1.44226,1.44182,1.44202,30400000.0
2007-09-13 00:10:00,1.44223,1.44227,1.44212,1.44227,32600000.0
2007-09-13 00:11:00,1.44232,1.44232,1.442,1.442,42400000.0
2007-09-13 00:12:00,1.44183,1.44194,1.4416,1.44178,26700000.0
2007-09-13 00:13:00,1.44219,1.44219,1.44173,1.44181,50700000.0
2007-09-13 00:14:00,1.44183,1.44198,1.44168,1.44192,37400000.0
2007-09-13 00:15:00,1.44164,1.4419,1.44164,1.44174,33200000.0
2007-09-13 00:16:00,1.4419,1.44191,1.44172,1.4419,38200000.0
2007-09-13 00:17:00,1.44197,1.44197,1.44177,1.44187,48200000.0
2007-09-13 00:18:00,1.442,1.44209,1.4418,1.4418,21800000.0
2007-09-13 00:19:00,1.4419,1.44197,1.44182,1.44197,27400000.0
2007-09-13 00:20:00,1.44197,1.44199,1.44162,1.44199,47900000.0
2007-09-13 00:21:00,1.44184,1.44191,1.44167,1.44191,34800000.0
2007-09-13 00:22:00,1.44125,1.44141,1.4412,1.44131,33400000.0
2007-09-13 00:23:00,1.44124,1.44139,1.44083,1.44124,32800000.0
2007-09-13 00:24:00,1.44129,1.44136,1.44114,1.44131,32600000.0
2007-09-13 00:25:00,1.44117,1.4414,1.44111,1.44132,102000000.0
2007-09-13 00:26:00,1.44142,1.44145,1.44126,1.44136,30400000.0
2007-09-13 00:27:00,1.44138,1.44138,1.44121,1.44128,38700000.0
2007-09-13 00:28:00,1.44135,1.44143,1.44111,1.44124,30400000.0
2007-09-13 00:29:00,1.4412,1.44135,1.44109,1.44118,26600000.0
2007-09-13 00:30:00,1.44093,1.44135,1.44093,1.44127,37600000.0
2007-09-13 00:31:00,1.44115,1.44127,1.44115,1.44127,73500000.0
2007-09-13 00:32:00,1.44126,1.44148,1.4412,1.44126,30800000.0
2007-09-13 00:33:00,1.44157,1.44157,1.44122,1.44139,42300000.0
2007-09-13 00:34:00,1.44152,1.44153,1.44128,1.44128,38500000.0
2007-09-13 00:35:00,1.44157,1.44157,1.44137,1.44152,26600000.0
2007-09-13 00:36:00,1.44146,1.44146,1.44127,1.44134,36100000.0
2007-09-13 00:37:00,1.44158,1.44158,1.44136,1.44147,40600001.0
2007-09-13 00:38:00,1.4414,1.44148,1.44123,1.44128,30400000.0
2007-09-13 00:39:00,1.44126,1.4415,1.44119,1.44135,61200000.0
2007-09-13 00:40:00,1.44118,1.44139,1.44103,1.44139,35400000.0
2007-09-13 00:41:00,1.44152,1.44172,1.44135,1.44138,48200000.0
2007-09-13 00:42:00,1.4413,1.44133,1.44121,1.44125,24400000.0
2007-09-13 00:43:00,1.441,1.44141,1.44078,1.44141,16700000.0
2007-09-13 00:44:00,1.44145,1.44145,1.44132,1.4414,42400000.0
2007-09-13 00:45:00,1.44141,1.44159,1.44134,1.44144,50000000.0
2007-09-13 00:46:00,1.44154,1.44162,1.44144,1.44162,30600000.0
2007-09-13 00:47:00,1.44128,1.44135,1.44115,1.44125,41000000.0
2007-09-13 00:48:00,1.44099,1.44156,1.44099,1.44144,35600000.0
2007-09-13 00:49:00,1.44152,1.44152,1.44112,1.44137,35200000.0
2007-09-13 00:50:00,1.44126,1.44159,1.44114,1.44159,25200000.0
2007-09-13 00:51:00,1.44142,1.44146,1.44124,1.44138,33800000.0
2007-09-13 00:52:00,1.4412,1.44135,1.44115,1.44135,25400000.0
2007-09-13 00:54:00,1.44077,1.4412,1.44077,1.44095,24200000.0
2007-09-13 00:55:00,1.44057,1.44108,1.44057,1.44102,23400000.0
2007-09-13 00:56:00,1.44113,1.44116,1.44079,1.44116,53100000.0
2007-09-13 00:57:00,1.44114,1.44114,1.44068,1.44068,39600000.0
2007-09-13 00:58:00,1.44089,1.44089,1.44067,1.44076,49000001.0
2007-09-13 00:59:00,1.44092,1.44104,1.44084,1.44104,47000000.0
2007-09-13 01:00:00,1.44107,1.44122,1.44095,1.44106,27800000.0
2007-09-13 01:01:00,1.44105,1.44122,1.44096,1.44121,30200000.0
2007-09-13 01:02:00,1.44134,1.44155,1.44095,1.44095,56400000.0
2007-09-13 01:03:00,1.44125,1.44142,1.44101,1.44142,43300000.0
2007-09-13 01:04:00,1.44145,1.44166,1.44145,1.44166,35800000.0
2007-09-13 01:05:00,1.44167,1.44169,1.44151,1.44155,33800000.0
2007-09-13 01:06:00,1.44162,1.44171,1.44146,1.44171,63800000.0
2007-09-13 01:07:00,1.44176,1.44179,1.44154,1.44165,39200000.0
2007-09-13 01:08:00,1.44175,1.44175,1.44126,1.44126,51000002.0
2007-09-13 01:09:00,1.44162,1.44162,1.44142,1.4416,38200000.0
2007-09-13 01:10:00,1.44154,1.44162,1.44124,1.44147,32900000.0
2007-09-13 01:11:00,1.4414,1.44162,1.4414,1.44162,42900000.0
2007-09-13 01:12:00,1.44146,1.4416,1.44119,1.44144,30200000.0
2007-09-13 01:13:00,1.44156,1.44158,1.44131,1.44158,36200000.0
2007-09-13 01:14:00,1.4414,1.44149,1.44109,1.4412,29100000.0
2007-09-13 01:15:00,1.44118,1.44152,1.44097,1.44152,30400000.0
2007-09-13 01:16:00,1.44154,1.44168,1.44145,1.44148,39500000.0
2007-09-13 01:17:00,1.44162,1.44195,1.44147,1.4418,34000000.0
2007-09-13 01:18:00,1.44156,1.44175,1.44134,1.4417,27000000.0
2007-09-13 01:19:00,1.44159,1.44188,1.44157,1.44157,37400000.0
2007-09-13 01:20:00,1.44148,1.44169,1.44087,1.44169,25400000.0
2007-09-13 01:21:00,1.44161,1.44183,1.4416,1.44173,42600000.0
2007-09-13 01:22:00,1.44173,1.44178,1.4415,1.44168,23600000.0
2007-09-13 01:23:00,1.44157,1.44161,1.44136,1.44136,41400000.0
2007-09-13 01:24:00,1.4417,1.44179,1.44156,1.44169,34800001.0
2007-09-13 01:25:00,1.44175,1.44193,1.44153,1.44177,49300000.0
2007-09-13 01:26:00,1.44157,1.44173,1.44151,1.44173,25400000.0
2007-09-13 01:27:00,1.44178,1.44186,1.44163,1.44186,20600000.0
2007-09-13 01:28:00,1.44174,1.4419,1.44146,1.4417,56200001.0
2007-09-13 01:29:00,1.44169,1.44169,1.44146,1.44152,17000000.0
2007-09-13 01:30:00,1.44148,1.44148,1.44092,1.44127,54200000.0
2007-09-13 01:31:00,1.4412,1.44137,1.44114,1.44129,43800000.0
2007-09-13 01:32:00,1.4412,1.4413,1.44107,1.44124,32800000.0
2007-09-13 01:33:00,1.44129,1.4416,1.44129,1.4416,33900000.0
2007-09-13 01:34:00,1.44158,1.44158,1.44111,1.44138,53700001.0
2007-09-13 01:35:00,1.44142,1.44156,1.4412,1.4412,31800000.0
2007-09-13 01:36:00,1.44141,1.44156,1.44141,1.44141,34000000.0
2007-09-13 01:37:00,1.44139,1.44153,1.44111,1.44145,35400000.0
2007-09-13 01:38:00,1.44159,1.44164,1.44141,1.44141,31400000.0
2007-09-13 01:39:00,1.44147,1.44158,1.44118,1.44151,36000000.0
2007-09-13 01:40:00,1.44148,1.44161,1.44146,1.44161,41600000.0
2007-09-13 01:41:00,1.44159,1.44177,1.44138,1.44149,40700000.0
2007-09-13 01:42:00,1.44148,1.44159,1.44132,1.44149,45100000.0
2007-09-13 01:43:00,1.44154,1.44174,1.44139,1.44163,35800000.0
2007-09-13 01:44:00,1.44159,1.44159,1.44127,1.44154,37300000.0
2007-09-13 01:45:00,1.44174,1.44198,1.44167,1.44194,45000000.0
2007-09-13 01:46:00,1.44194,1.44211,1.44181,1.44194,49600000.0
2007-09-13 01:47:00,1.44192,1.442,1.44168,1.44168,44200001.0
2007-09-13 01:48:00,1.44201,1.4422,1.44172,1.44172,68900001.0
2007-09-13 01:49:00,1.44196,1.4421,1.44142,1.44186,38000000.0
2007-09-13 01:50:00,1.44181,1.44194,1.44146,1.44194,35200000.0
2007-09-13 01:51:00,1.44186,1.44186,1.44168,1.4417,38200000.0
2007-09-13 01:52:00,1.44183,1.44197,1.44164,1.44164,28200000.0
2007-09-13 01:53:00,1.44174,1.44194,1.44161,1.44182,29000000.0
2007-09-13 01:54:00,1.44166,1.44189,1.44166,1.44181,18800000.0
2007-09-13 01:55:00,1.44189,1.44203,1.44181,1.44181,32800000.0
2007-09-13 01:56:00,1.44226,1.44231,1.44205,1.44205,35200000.0
2007-09-13 01:57:00,1.44206,1.44216,1.44198,1.44206,53400000.0
2007-09-13 01:58:00,1.44194,1.44194,1.4415,1.44151,26400000.0
2007-09-13 01:59:00,1.44167,1.44171,1.44139,1.44139,38700000.0
2007-09-13 02:00:00,1.44138,1.44155,1.44112,1.44128,34400000.0
2007-09-13 02:01:00,1.44102,1.44102,1.44081,1.44086,55700000.0
2007-09-13 02:02:00,1.44082,1.4413,1.44082,1.4412,117900001.0
2007-09-13 02:03:00,1.44141,1.44158,1.44139,1.4415,82000000.0
2007-09-13 02:04:00,1.44148,1.4417,1.44148,1.44158,103400000.0
2007-09-13 02:05:00,1.44154,1.44154,1.44137,1.44145,63800000.0
2007-09-13 02:06:00,1.4417,1.44184,1.44143,1.44184,91400000.0
2007-09-13 02:07:00,1.44187,1.44187,1.44122,1.44166,217300000.0
2007-09-13 02:08:00,1.44151,1.44151,1.44129,1.44145,39000000.0
2007-09-13 02:09:00,1.44156,1.44168,1.44128,1.44134,173500000.0
2007-09-13 02:10:00,1.44136,1.44175,1.4413,1.44133,105800000.0
2007-09-13 02:11:00,1.4413,1.4415,1.4413,1.4415,59300000.0
2007-09-13 02:12:00,1.44154,1.44169,1.44152,1.44169,61000000.0
2007-09-13 02:13:00,1.44153,1.44153,1.44128,1.44138,40000000.0
2007-09-13 02:14:00,1.44146,1.44154,1.44112,1.44128,170300001.0
2007-09-13 02:15:00,1.44132,1.44143,1.44117,1.44128,228900000.0
2007-09-13 02:16:00,1.44156,1.44169,1.44142,1.44169,46600000.0
2007-09-13 02:17:00,1.44139,1.44198,1.44116,1.44136,203400000.0
2007-09-13 02:18:00,1.44166,1.4418,1.44111,1.44143,31900000.0
2007-09-13 02:19:00,1.44156,1.44174,1.44146,1.44152,49800001.0
2007-09-13 02:20:00,1.44162,1.44172,1.44143,1.44164,42000000.0
2007-09-13 02:21:00,1.44164,1.44187,1.44157,1.44187,41200000.0
2007-09-13 02:22:00,1.44151,1.44151,1.44138,1.4414,39100000.0
2007-09-13 02:23:00,1.44164,1.44173,1.44145,1.44145,52000000.0
2007-09-13 02:24:00,1.44138,1.44152,1.44131,1.44152,35000000.0
2007-09-13 02:25:00,1.44145,1.44158,1.44129,1.44131,114400000.0
2007-09-13 02:26:00,1.44106,1.44144,1.44091,1.44144,88000000.0
2007-09-13 02:27:00,1.44143,1.44143,1.44125,1.44134,46400000.0
2007-09-13 02:28:00,1.44122,1.44132,1.44084,1.44084,49200000.0
2007-09-13 02:29:00,1.44131,1.44131,1.44084,1.44112,55400000.0
2007-09-13 02:30:00,1.44119,1.44134,1.44096,1.44134,25800000.0
2007-09-13 02:31:00,1.44112,1.44112,1.4408,1.44093,41000000.0
2007-09-13 02:32:00,1.44092,1.44105,1.44082,1.44097,49900001.0
2007-09-13 02:33:00,1.44076,1.44079,1.44056,1.44056,207800000.0
2007-09-13 02:34:00,1.44092,1.44099,1.44076,1.44097,43300000.0
2007-09-13 02:35:00,1.44095,1.44114,1.44066,1.44075,76300001.0
2007-09-13 02:36:00,1.44101,1.44112,1.44092,1.44112,17600000.0
2007-09-13 02:37:00,1.4407,1.44079,1.44042,1.44073,99200000.0
2007-09-13 02:38:00,1.44062,1.44062,1.44047,1.44057,35000000.0
2007-09-13 02:39:00,1.44066,1.44066,1.44043,1.44045,42400000.0
2007-09-13 02:40:00,1.44037,1.44048,1.44031,1.44036,42000000.0
2007-09-13 02:41:00,1.44052,1.44066,1.4405,1.44052,42200000.0
2007-09-13 02:42:00,1.44046,1.44054,1.44034,1.44034,29800000.0
2007-09-13 02:43:00,1.44015,1.44015,1.43981,1.43998,43000000.0
2007-09-13 02:44:00,1.44004,1.44022,1.43996,1.44022,35200000.0
2007-09-13 02:45:00,1.4397,1.43991,1.43952,1.43981,41200000.0
2007-09-13 02:46:00,1.43989,1.44,1.43968,1.43982,169300000.0
2007-09-13 02:47:00,1.43993,1.44051,1.43977,1.44051,206500000.0
2007-09-13 02:48:00,1.44053,1.4406,1.44038,1.44044,113000000.0
2007-09-13 02:49:00,1.44036,1.44059,1.44016,1.4402,63300000.0
2007-09-13 02:50:00,1.44043,1.44059,1.44013,1.44059,99400000.0
2007-09-13 02:51:00,1.44016,1.44039,1.44006,1.44017,74300000.0
2007-09-13 02:52:00,1.44024,1.4404,1.44019,1.4404,43800000.0
2007-09-13 02:53:00,1.44053,1.44059,1.44021,1.44021,44000000.0
2007-09-13 02:54:00,1.44053,1.44082,1.44033,1.44033,61200000.0
2007-09-13 02:55:00,1.44052,1.44078,1.44027,1.44078,46800001.0
2007-09-13 02:56:00,1.44047,1.4406,1.4404,1.44047,73600000.0
2007-09-13 02:57:00,1.44041,1.44041,1.4402,1.4402,48200000.0
2007-09-13 02:58:00,1.44022,1.44046,1.44016,1.44016,80200000.0
2007-09-13 02:59:00,1.43994,1.44024,1.43994,1.44018,67900000.0
2007-09-13 03:00:00,1.44021,1.44044,1.44017,1.44044,119300000.0
2007-09-13 03:01:00,1.44065,1.44067,1.44057,1.44062,55500000.0
2007-09-13 03:02:00,1.44062,1.44064,1.44052,1.4406,40200000.0
2007-09-13 03:03:00,1.4406,1.44068,1.44055,1.44068,47700000.0
2007-09-13 03:04:00,1.44058,1.44096,1.44043,1.44092,65000002.0
2007-09-13 03:05:00,1.44062,1.44082,1.44061,1.44074,65400000.0
2007-09-13 03:06:00,1.44061,1.44072,1.44042,1.44058,61000000.0
2007-09-13 03:07:00,1.44047,1.44103,1.44046,1.44069,99600000.0
2007-09-13 03:08:00,1.44058,1.44069,1.44031,1.44035,38000000.0
2007-09-13 03:09:00,1.44073,1.44082,1.44041,1.44079,37300000.0
2007-09-13 03:10:00,1.44033,1.44063,1.43983,1.44016,24800000.0
2007-09-13 03:11:00,1.4398,1.43995,1.4398,1.43988,38600000.0
2007-09-13 03:12:00,1.43986,1.44043,1.43986,1.44043,31600000.0
2007-09-13 03:13:00,1.44022,1.44063,1.44022,1.44049,59800000.0
2007-09-13 03:14:00,1.44035,1.44056,1.44009,1.44042,41000000.0
2007-09-13 03:15:00,1.44012,1.44052,1.44012,1.44042,30200000.0
2007-09-13 03:16:00,1.44047,1.4406,1.44022,1.44057,35200000.0
2007-09-13 03:17:00,1.44055,1.44066,1.44028,1.44066,62100000.0
2007-09-13 03:18:00,1.44042,1.44056,1.44015,1.44056,51800001.0
2007-09-13 03:19:00,1.44054,1.44054,1.44006,1.44022,38600000.0
2007-09-13 03:20:00,1.44006,1.44057,1.44006,1.44053,96400000.0
2007-09-13 03:21:00,1.44016,1.44021,1.44005,1.44005,47300000.0
2007-09-13 03:22:00,1.44002,1.44005,1.43993,1.43997,54800000.0
2007-09-13 03:23:00,1.44002,1.44014,1.43999,1.44006,70400000.0
2007-09-13 03:24:00,1.44011,1.44019,1.44003,1.44003,44600000.0
2007-09-13 03:25:00,1.44052,1.44054,1.44022,1.44033,31000000.0
2007-09-13 03:26:00,1.44024,1.44037,1.44014,1.44022,136399999.0
2007-09-13 03:27:00,1.44023,1.44036,1.44018,1.44034,101900000.0
2007-09-13 03:28:00,1.44029,1.44029,1.44012,1.44012,60000001.0
2007-09-13 03:29:00,1.44015,1.44021,1.44012,1.44015,51300000.0
2007-09-13 03:30:00,1.44016,1.44027,1.44002,1.44027,66600000.0
2007-09-13 03:31:00,1.44041,1.44078,1.44041,1.44063,33200000.0
2007-09-13 03:32:00,1.44052,1.44072,1.44041,1.44041,23600000.0
2007-09-13 03:33:00,1.44033,1.44039,1.44032,1.44032,57200000.0
2007-09-13 03:34:00,1.44022,1.44059,1.44019,1.44029,52200000.0
2007-09-13 03:35:00,1.44038,1.4405,1.44023,1.44034,68200000.0
2007-09-13 03:36:00,1.44046,1.44074,1.44029,1.44068,59700000.0
2007-09-13 03:37:00,1.44062,1.44066,1.4403,1.44063,41400000.0
2007-09-13 03:38:00,1.4407,1.4408,1.44049,1.44065,46900000.0
2007-09-13 03:39:00,1.44033,1.44042,1.4403,1.44036,67700000.0
2007-09-13 03:40:00,1.44034,1.4411,1.44034,1.44071,126300000.0
2007-09-13 03:41:00,1.44061,1.44074,1.44035,1.44041,56800000.0
2007-09-13 03:42:00,1.44041,1.44041,1.44026,1.44036,73800000.0
2007-09-13 03:43:00,1.44041,1.44048,1.44034,1.44034,36800000.0
2007-09-13 03:44:00,1.44031,1.44045,1.44016,1.44031,35400000.0
2007-09-13 03:45:00,1.44031,1.44054,1.44022,1.44054,25200000.0
2007-09-13 03:46:00,1.44031,1.44031,1.44003,1.44006,31100000.0
2007-09-13 03:47:00,1.44008,1.44012,1.43998,1.43998,49200001.0
2007-09-13 03:48:00,1.44039,1.44054,1.44023,1.44036,44300000.0
2007-09-13 03:49:00,1.44049,1.44053,1.44023,1.44023,40000000.0
2007-09-13 03:50:00,1.44038,1.44041,1.44003,1.44014,127200000.0
2007-09-13 03:51:00,1.44036,1.44049,1.44024,1.44024,59000000.0
2007-09-13 03:52:00,1.4402,1.44037,1.44,1.44001,90800000.0
2007-09-13 03:53:00,1.43994,1.44018,1.4399,1.43993,67400000.0
2007-09-13 03:54:00,1.43999,1.44039,1.43999,1.44002,24600000.0
2007-09-13 03:55:00,1.43996,1.44,1.43965,1.43976,110300000.0
2007-09-13 03:56:00,1.43978,1.43978,1.43943,1.4395,233400001.0
2007-09-13 03:57:00,1.43951,1.43966,1.4395,1.43966,152400000.0
2007-09-13 03:58:00,1.43963,1.44041,1.43963,1.43965,213900001.0
2007-09-13 03:59:00,1.44007,1.4407,1.44007,1.44055,144800000.0
2007-09-13 04:00:00,1.44072,1.44072,1.44025,1.44025,68300000.0
2007-09-13 04:01:00,1.44014,1.44044,1.43996,1.44037,127800000.0
2007-09-13 04:02:00,1.44049,1.44056,1.44021,1.44022,171800001.0
2007-09-13 04:03:00,1.44017,1.44027,1.44,1.44,89200000.0
2007-09-13 04:04:00,1.44007,1.44036,1.44007,1.44036,141900000.0
2007-09-13 04:05:00,1.44035,1.44106,1.44035,1.44087,240600003.0
2007-09-13 04:06:00,1.4404,1.44102,1.4404,1.44049,120300000.0
2007-09-13 04:07:00,1.44069,1.44085,1.44052,1.44052,188600001.0
2007-09-13 04:08:00,1.44046,1.44082,1.44038,1.44079,61100000.0
2007-09-13 04:09:00,1.44079,1.44079,1.44048,1.44059,52800001.0
2007-09-13 04:10:00,1.44051,1.44064,1.44022,1.44029,120200001.0
2007-09-13 04:11:00,1.44019,1.44055,1.44007,1.44026,55000000.0
2007-09-13 04:12:00,1.43998,1.44033,1.43998,1.44032,52600000.0
2007-09-13 04:13:00,1.44026,1.44037,1.44012,1.44022,54800000.0
2007-09-13 04:14:00,1.44027,1.44032,1.44021,1.44028,83000000.0
2007-09-13 04:15:00,1.44027,1.44049,1.44024,1.4404,85100000.0
2007-09-13 04:16:00,1.44033,1.4404,1.44004,1.44016,69800000.0
2007-09-13 04:17:00,1.44012,1.44012,1.43991,1.44001,49600000.0
2007-09-13 04:18:00,1.44001,1.44016,1.43996,1.44001,120100000.0
2007-09-13 04:19:00,1.44002,1.44017,1.44001,1.44017,51200000.0
2007-09-13 04:20:00,1.44015,1.4403,1.44005,1.44005,174000000.0
2007-09-13 04:21:00,1.44005,1.44015,1.44005,1.44005,44600000.0
2007-09-13 04:22:00,1.4401,1.44047,1.44005,1.44047,34000000.0
2007-09-13 04:23:00,1.44007,1.44013,1.43992,1.43992,38000000.0
2007-09-13 04:24:00,1.43994,1.44009,1.43988,1.43993,175800001.0
2007-09-13 04:25:00,1.43978,1.44029,1.43972,1.44008,224500000.0
2007-09-13 04:26:00,1.44002,1.44002,1.43982,1.43987,144800001.0
2007-09-13 04:27:00,1.4399,1.44002,1.43984,1.44,53700000.0
2007-09-13 04:28:00,1.44001,1.44002,1.43991,1.43992,68500000.0
2007-09-13 04:29:00,1.4398,1.44024,1.43976,1.44024,68800000.0
2007-09-13 04:30:00,1.43996,1.44033,1.43995,1.44023,91100000.0
2007-09-13 04:31:00,1.44004,1.44018,1.43986,1.44015,35100000.0
2007-09-13 04:32:00,1.44027,1.44027,1.44016,1.44023,36600000.0
2007-09-13 04:33:00,1.44021,1.44021,1.44003,1.4401,49200000.0
2007-09-13 04:34:00,1.44016,1.44023,1.4401,1.44014,44000000.0
2007-09-13 04:35:00,1.43997,1.44018,1.43997,1.44,40000000.0
2007-09-13 04:36:00,1.44022,1.44032,1.43959,1.44019,168300000.0
2007-09-13 04:37:00,1.44014,1.44037,1.43987,1.44014,127600000.0
2007-09-13 04:38:00,1.44008,1.44008,1.43985,1.43985,39400000.0
2007-09-13 04:39:00,1.43977,1.43992,1.43977,1.4398,73700000.0
2007-09-13 04:40:00,1.43989,1.44006,1.43985,1.44006,42600000.0
2007-09-13 04:41:00,1.43985,1.44031,1.43985,1.44023,46700000.0
2007-09-13 04:42:00,1.44008,1.44027,1.44007,1.44027,77400000.0
2007-09-13 04:43:00,1.44024,1.44046,1.44021,1.44046,65200000.0
2007-09-13 04:44:00,1.4405,1.44095,1.4405,1.44093,32400000.0
2007-09-13 04:45:00,1.44081,1.44081,1.44036,1.44048,40000000.0
2007-09-13 04:46:00,1.4405,1.4406,1.4405,1.44057,42900000.0
2007-09-13 04:47:00,1.44052,1.44095,1.4405,1.44085,99000000.0
2007-09-13 04:48:00,1.44074,1.44104,1.44074,1.44093,64400000.0
2007-09-13 04:49:00,1.44082,1.44094,1.44054,1.44055,62600000.0
2007-09-13 04:50:00,1.44098,1.44101,1.44088,1.44094,41800000.0
2007-09-13 04:51:00,1.44063,1.44069,1.44063,1.44069,36300000.0
2007-09-13 04:52:00,1.44071,1.44121,1.44071,1.44101,28800000.0
2007-09-13 04:53:00,1.44092,1.44116,1.4408,1.44089,42000000.0
2007-09-13 04:54:00,1.44079,1.44082,1.44056,1.44058,58000000.0
2007-09-13 04:55:00,1.44088,1.44088,1.44039,1.44083,44800000.0
2007-09-13 04:56:00,1.44067,1.44088,1.44067,1.44075,24800000.0
2007-09-13 04:57:00,1.44045,1.44086,1.44036,1.44036,35000000.0
2007-09-13 04:58:00,1.4404,1.44082,1.4404,1.4407,54300000.0
2007-09-13 04:59:00,1.44037,1.44063,1.44033,1.44036,103900000.0
2007-09-13 05:00:00,1.44073,1.44073,1.44052,1.44071,21200000.0
2007-09-13 05:01:00,1.44071,1.44095,1.44068,1.44068,33400000.0
2007-09-13 05:02:00,1.44066,1.44078,1.44046,1.44066,46800001.0
2007-09-13 05:03:00,1.44046,1.44071,1.44041,1.44048,115800000.0
2007-09-13 05:04:00,1.44045,1.44047,1.44035,1.44044,206300001.0
2007-09-13 05:05:00,1.4403,1.44032,1.4402,1.44032,171800000.0
2007-09-13 05:06:00,1.44032,1.44047,1.44026,1.44047,168300000.0
2007-09-13 05:07:00,1.4403,1.44063,1.44026,1.44029,278300000.0
2007-09-13 05:08:00,1.44057,1.44081,1.44049,1.44053,283900000.0
2007-09-13 05:09:00,1.44044,1.44076,1.44041,1.44046,188400000.0
2007-09-13 05:10:00,1.44052,1.44101,1.44052,1.44101,223400000.0
2007-09-13 05:11:00,1.44099,1.44109,1.44089,1.44094,118300001.0
2007-09-13 05:12:00,1.44114,1.44119,1.4409,1.4409,179500000.0
2007-09-13 05:13:00,1.44094,1.44119,1.44094,1.44094,134600000.0
2007-09-13 05:14:00,1.44094,1.44102,1.44089,1.44099,214500000.0
2007-09-13 05:15:00,1.44091,1.44094,1.4408,1.4408,231400000.0
2007-09-13 05:16:00,1.44085,1.44101,1.44066,1.44082,203900000.0
2007-09-13 05:17:00,1.44095,1.4411,1.4408,1.4411,154900000.0
2007-09-13 05:18:00,1.44095,1.44095,1.4406,1.44074,292100000.0
2007-09-13 05:19:00,1.44049,1.44085,1.44041,1.44041,281800000.0
2007-09-13 05:20:00,1.44042,1.44057,1.44037,1.44047,286400001.0
2007-09-13 05:21:00,1.44032,1.44068,1.44025,1.44035,339700003.0
2007-09-13 05:22:00,1.44035,1.44037,1.44024,1.44032,218700000.0
2007-09-13 05:23:00,1.44015,1.44028,1.44015,1.44023,88800000.0
2007-09-13 05:24:00,1.44016,1.44027,1.44014,1.44019,190700000.0
2007-09-13 05:25:00,1.44034,1.44034,1.43997,1.44017,243200000.0
2007-09-13 05:26:00,1.44019,1.44019,1.4401,1.44019,125400000.0
2007-09-13 05:27:00,1.44046,1.44051,1.44016,1.44041,275800001.0
2007-09-13 05:28:00,1.44038,1.44051,1.44014,1.44041,253100001.0
2007-09-13 05:29:00,1.44034,1.44043,1.44012,1.44021,248200002.0
2007-09-13 05:30:00,1.44029,1.44053,1.44021,1.44027,205000000.0
2007-09-13 05:31:00,1.44043,1.44066,1.44035,1.44035,51800000.0
2007-09-13 05:32:00,1.44022,1.44031,1.44002,1.44022,183000000.0
2007-09-13 05:33:00,1.44025,1.44037,1.44016,1.44017,188600001.0
2007-09-13 05:34:00,1.44019,1.44057,1.44012,1.44023,216300000.0
2007-09-13 05:35:00,1.44023,1.44063,1.44009,1.44015,278500000.0
2007-09-13 05:36:00,1.44015,1.44033,1.43997,1.43997,209700000.0
2007-09-13 05:37:00,1.43997,1.44018,1.43995,1.44,152200000.0
2007-09-13 05:38:00,1.4401,1.44046,1.4401,1.44039,144500000.0
2007-09-13 05:39:00,1.44028,1.44031,1.43997,1.4401,178900002.0
2007-09-13 05:40:00,1.43983,1.44015,1.43964,1.43964,238000000.0
2007-09-13 05:41:00,1.43968,1.43984,1.43956,1.43969,119000000.0
2007-09-13 05:42:00,1.43979,1.43979,1.43948,1.43957,248700002.0
2007-09-13 05:43:00,1.43964,1.44009,1.43964,1.43967,84200000.0
2007-09-13 05:44:00,1.43963,1.43965,1.43941,1.43941,111400000.0
2007-09-13 05:45:00,1.43941,1.4397,1.43937,1.43938,180000000.0
2007-09-13 05:46:00,1.43956,1.43969,1.43947,1.43959,208900001.0
2007-09-13 05:47:00,1.43951,1.43956,1.43936,1.43953,206000000.0
2007-09-13 05:48:00,1.43951,1.43971,1.43941,1.43956,267500001.0
2007-09-13 05:49:00,1.43951,1.43958,1.43931,1.43935,185900000.0
2007-09-13 05:50:00,1.4394,1.43973,1.43935,1.43972,280200000.0
2007-09-13 05:51:00,1.43988,1.43991,1.43953,1.43953,184100001.0
2007-09-13 05:52:00,1.4395,1.43974,1.43946,1.43974,187400000.0
2007-09-13 05:53:00,1.43965,1.43973,1.43946,1.43948,116800001.0
2007-09-13 05:54:00,1.43959,1.43976,1.43946,1.43965,204400000.0
2007-09-13 05:55:00,1.43951,1.43964,1.43931,1.43934,266100000.0
2007-09-13 05:56:00,1.43932,1.43949,1.43924,1.43932,135200000.0
2007-09-13 05:57:00,1.43929,1.43936,1.43924,1.43927,185000000.0
2007-09-13 05:58:00,1.43931,1.43941,1.43927,1.43937,164700000.0
2007-09-13 05:59:00,1.43936,1.43936,1.43909,1.43913,68200000.0
2007-09-13 06:00:00,1.43917,1.43926,1.43912,1.4392,194000000.0
2007-09-13 06:01:00,1.43928,1.43941,1.43913,1.43921,154000000.0
2007-09-13 06:02:00,1.43922,1.43941,1.4392,1.43926,241400000.0
2007-09-13 06:03:00,1.43934,1.43944,1.43924,1.43934,34000000.0
2007-09-13 06:04:00,1.43939,1.43941,1.43929,1.4394,149600001.0
2007-09-13 06:05:00,1.43935,1.43947,1.43922,1.43925,403400000.0
2007-09-13 06:06:00,1.43938,1.43946,1.43933,1.43945,82200000.0
2007-09-13 06:07:00,1.43936,1.4394,1.43908,1.4392,340400001.0
2007-09-13 06:08:00,1.43924,1.43941,1.43919,1.43929,508100000.0
2007-09-13 06:09:00,1.43929,1.43968,1.43923,1.43933,387900000.0
2007-09-13 06:10:00,1.43932,1.43945,1.43923,1.43924,255400000.0
2007-09-13 06:11:00,1.43911,1.43926,1.43901,1.43917,492600003.0
2007-09-13 06:12:00,1.43888,1.43916,1.43873,1.43879,264000001.0
2007-09-13 06:13:00,1.43869,1.43885,1.43851,1.43865,315700002.0
2007-09-13 06:14:00,1.43871,1.43884,1.43854,1.43862,383600001.0
2007-09-13 06:15:00,1.43854,1.43854,1.43825,1.43825,141200000.0
2007-09-13 06:16:00,1.43823,1.43849,1.43823,1.43837,211600001.0
2007-09-13 06:17:00,1.43829,1.43844,1.43829,1.43829,115000000.0
2007-09-13 06:18:00,1.43831,1.43846,1.43828,1.43831,280500002.0
2007-09-13 06:19:00,1.43873,1.43885,1.43859,1.4387,184400000.0
2007-09-13 06:20:00,1.43863,1.439,1.43863,1.43882,267800000.0
2007-09-13 06:21:00,1.43896,1.439,1.4388,1.43895,253500001.0
2007-09-13 06:22:00,1.439,1.43935,1.43897,1.43902,244600000.0
2007-09-13 06:23:00,1.43902,1.4391,1.43889,1.43904,298400000.0
2007-09-13 06:24:00,1.43894,1.43909,1.43873,1.43873,367500000.0
2007-09-13 06:25:00,1.43871,1.43896,1.43871,1.43894,280700000.0
2007-09-13 06:26:00,1.43884,1.43893,1.43863,1.43866,298100000.0
2007-09-13 06:27:00,1.43845,1.43855,1.43834,1.4385,337900001.0
2007-09-13 06:28:00,1.43855,1.43877,1.43845,1.43859,380400001.0
2007-09-13 06:29:00,1.43882,1.43892,1.43872,1.43872,116700001.0
2007-09-13 06:30:00,1.43887,1.43923,1.43887,1.4392,296699999.0
2007-09-13 06:31:00,1.43885,1.43892,1.43872,1.43884,162700001.0
2007-09-13 06:32:00,1.43875,1.43898,1.43875,1.43892,169300000.0
2007-09-13 06:33:00,1.43899,1.43916,1.43896,1.43899,204500000.0
2007-09-13 06:34:00,1.43916,1.43916,1.43891,1.43904,189000000.0
2007-09-13 06:35:00,1.43887,1.43907,1.43882,1.43883,133000000.0
2007-09-13 06:36:00,1.43881,1.43891,1.43881,1.43881,70900000.0
2007-09-13 06:37:00,1.43881,1.43894,1.43877,1.43885,233200001.0
2007-09-13 06:38:00,1.43887,1.43916,1.43887,1.43894,137100001.0
2007-09-13 06:39:00,1.43894,1.43902,1.43894,1.43901,77500001.0
2007-09-13 06:40:00,1.43905,1.43934,1.43905,1.43928,126600000.0
2007-09-13 06:41:00,1.43928,1.43934,1.43921,1.43929,151800000.0
2007-09-13 06:42:00,1.43928,1.43946,1.43924,1.43938,355400001.0
2007-09-13 06:43:00,1.43945,1.43953,1.4394,1.43948,166500001.0
2007-09-13 06:44:00,1.43943,1.43944,1.43923,1.43928,306700001.0
2007-09-13 06:45:00,1.43934,1.43938,1.43924,1.43936,208700000.0
2007-09-13 06:46:00,1.43932,1.43937,1.43922,1.43929,216400002.0
2007-09-13 06:47:00,1.43928,1.43937,1.43916,1.43921,303300001.0
2007-09-13 06:48:00,1.43917,1.43954,1.43917,1.43951,44100000.0
2007-09-13 06:49:00,1.43952,1.43973,1.43941,1.43945,324000000.0
2007-09-13 06:50:00,1.43934,1.43949,1.43929,1.43929,54200000.0
2007-09-13 06:51:00,1.43942,1.4396,1.43932,1.43935,215900000.0
2007-09-13 06:52:00,1.43934,1.43934,1.43902,1.43902,223700000.0
2007-09-13 06:53:00,1.4391,1.43924,1.43893,1.43904,227600000.0
2007-09-13 06:54:00,1.43922,1.43935,1.43906,1.43916,449600001.0
2007-09-13 06:55:00,1.43912,1.43925,1.43897,1.43914,276200000.0
2007-09-13 06:56:00,1.4393,1.4393,1.4392,1.43922,34400000.0
2007-09-13 06:57:00,1.43927,1.43937,1.43927,1.43934,81200000.0
2007-09-13 06:58:00,1.4393,1.43933,1.43903,1.43911,208000001.0
2007-09-13 06:59:00,1.439,1.43917,1.43896,1.43899,337300001.0
2007-09-13 07:00:00,1.43918,1.43918,1.43908,1.43913,130100000.0
2007-09-13 07:01:00,1.43915,1.43922,1.43897,1.43912,290500001.0
2007-09-13 07:02:00,1.43908,1.4392,1.43894,1.43902,392900001.0
2007-09-13 07:03:00,1.43901,1.43904,1.43888,1.43901,148600000.0
2007-09-13 07:04:00,1.43902,1.43925,1.43902,1.43906,321300000.0
2007-09-13 07:05:00,1.43911,1.43919,1.43905,1.43905,131400001.0
2007-09-13 07:06:00,1.43903,1.4391,1.4389,1.43905,209200000.0
2007-09-13 07:07:00,1.43902,1.43902,1.43874,1.43881,187000000.0
2007-09-13 07:08:00,1.43876,1.43876,1.43852,1.43858,253500000.0
2007-09-13 07:09:00,1.43846,1.4386,1.43839,1.43844,207300000.0
2007-09-13 07:10:00,1.43841,1.43841,1.43813,1.43817,438200000.0
2007-09-13 07:11:00,1.43825,1.43857,1.43825,1.43857,332100000.0
2007-09-13 07:12:00,1.43858,1.43878,1.43851,1.43878,277800000.0
2007-09-13 07:13:00,1.43872,1.43873,1.4385,1.43866,275400001.0
2007-09-13 07:14:00,1.43859,1.43859,1.43832,1.43835,483300000.0
2007-09-13 07:15:00,1.43831,1.43891,1.43831,1.43875,270300002.0
2007-09-13 07:16:00,1.4386,1.4387,1.43855,1.43867,241400000.0
2007-09-13 07:17:00,1.4386,1.43865,1.43842,1.43843,232300001.0
2007-09-13 07:18:00,1.43843,1.43866,1.4383,1.43834,456700000.0
2007-09-13 07:19:00,1.43825,1.43843,1.43807,1.43834,364500000.0
2007-09-13 07:20:00,1.43813,1.43847,1.43813,1.43827,362800001.0
2007-09-13 07:21:00,1.43848,1.43863,1.43837,1.43837,265900000.0
2007-09-13 07:22:00,1.43862,1.43878,1.43855,1.43875,286200000.0
2007-09-13 07:23:00,1.43882,1.43898,1.43865,1.43882,372200000.0
2007-09-13 07:24:00,1.43874,1.43888,1.43865,1.43869,250200000.0
2007-09-13 07:25:00,1.43869,1.43881,1.4386,1.43877,444700001.0
2007-09-13 07:26:00,1.43874,1.43892,1.43865,1.4388,306500003.0
2007-09-13 07:27:00,1.43881,1.43892,1.43867,1.43889,142300000.0
2007-09-13 07:28:00,1.43886,1.43886,1.43873,1.43876,239300000.0
2007-09-13 07:29:00,1.43894,1.43912,1.43885,1.4389,212200000.0
2007-09-13 07:30:00,1.4389,1.43898,1.43879,1.43888,511400000.0
2007-09-13 07:31:00,1.43879,1.43903,1.43877,1.43886,236900000.0
2007-09-13 07:32:00,1.43872,1.43902,1.43872,1.43901,432500002.0
2007-09-13 07:33:00,1.43891,1.439,1.43878,1.43888,394000000.0
2007-09-13 07:34:00,1.43887,1.43901,1.43879,1.43881,294700000.0
2007-09-13 07:35:00,1.43897,1.43921,1.43897,1.4392,231400000.0
2007-09-13 07:36:00,1.43921,1.43942,1.43913,1.4394,348000001.0
2007-09-13 07:37:00,1.43928,1.43938,1.43915,1.43924,206400000.0
2007-09-13 07:38:00,1.43916,1.43943,1.43916,1.43925,28000000.0
2007-09-13 07:39:00,1.43919,1.43934,1.43912,1.43929,425800000.0
2007-09-13 07:40:00,1.43913,1.43939,1.43905,1.4391,357500001.0
2007-09-13 07:41:00,1.43908,1.43928,1.43898,1.43918,594400001.0
2007-09-13 07:42:00,1.43899,1.43912,1.43888,1.43906,337800001.0
2007-09-13 07:43:00,1.43908,1.43928,1.43901,1.43909,189900000.0
2007-09-13 07:44:00,1.43914,1.43914,1.4388,1.4388,325600000.0
2007-09-13 07:45:00,1.43888,1.43913,1.43885,1.43906,294700000.0
2007-09-13 07:46:00,1.43902,1.4392,1.43884,1.43886,467800000.0
2007-09-13 07:47:00,1.43889,1.43912,1.43874,1.43879,756300000.0
2007-09-13 07:48:00,1.43878,1.43902,1.4387,1.43876,754400001.0
2007-09-13 07:49:00,1.43898,1.43917,1.43876,1.43883,683700000.0
2007-09-13 07:50:00,1.4387,1.43901,1.4387,1.43886,647500002.0
2007-09-13 07:51:00,1.43887,1.43887,1.43849,1.4388,603100002.0
2007-09-13 07:52:00,1.43884,1.43892,1.43872,1.43881,455300001.0
2007-09-13 07:53:00,1.43889,1.43902,1.43864,1.43886,574200001.0
2007-09-13 07:54:00,1.43887,1.43894,1.43872,1.43879,367400001.0
2007-09-13 07:55:00,1.43879,1.43892,1.43869,1.43876,346300000.0
2007-09-13 07:56:00,1.439,1.43937,1.43894,1.43928,668800000.0
2007-09-13 07:57:00,1.4393,1.43945,1.43892,1.43892,607700001.0
2007-09-13 07:58:00,1.4391,1.43926,1.43893,1.43896,717500003.0
2007-09-13 07:59:00,1.43897,1.43928,1.43894,1.439,498099999.0
2007-09-13 08:00:00,1.4391,1.43915,1.43887,1.43905,416800001.0
2007-09-13 08:01:00,1.43898,1.43936,1.43889,1.43921,463400000.0
2007-09-13 08:02:00,1.43931,1.43935,1.4391,1.43915,293100000.0
2007-09-13 08:03:00,1.43905,1.43905,1.43858,1.43859,467800002.0
2007-09-13 08:04:00,1.43851,1.43879,1.43838,1.43879,337200002.0
2007-09-13 08:05:00,1.43878,1.43891,1.43868,1.43884,358700000.0
2007-09-13 08:06:00,1.43877,1.43898,1.43855,1.43879,658600001.0
2007-09-13 08:07:00,1.43871,1.43877,1.43839,1.43845,440800000.0
2007-09-13 08:08:00,1.4386,1.43867,1.43842,1.43845,435000000.0
2007-09-13 08:09:00,1.43852,1.43892,1.43851,1.43884,495500001.0
2007-09-13 08:10:00,1.43888,1.43909,1.43873,1.43898,602300001.0
2007-09-13 08:11:00,1.43888,1.43888,1.43855,1.43867,247200000.0
2007-09-13 08:12:00,1.43865,1.43867,1.43843,1.43862,385600001.0
2007-09-13 08:13:00,1.43858,1.4386,1.4384,1.43846,203200001.0
2007-09-13 08:14:00,1.43846,1.43872,1.4383,1.43853,113200000.0
2007-09-13 08:15:00,1.43886,1.43918,1.43886,1.43914,279700001.0
2007-09-13 08:16:00,1.43926,1.43945,1.43926,1.43928,287900000.0
2007-09-13 08:17:00,1.43923,1.4395,1.43923,1.43939,218700000.0
2007-09-13 08:18:00,1.43929,1.43948,1.43929,1.43948,167600000.0
2007-09-13 08:19:00,1.43941,1.43951,1.4393,1.43946,323800000.0
2007-09-13 08:20:00,1.43948,1.43962,1.43932,1.43951,277500001.0
2007-09-13 08:21:00,1.43963,1.44006,1.43963,1.43997,519400002.0
2007-09-13 08:22:00,1.44002,1.4402,1.44002,1.44006,287500000.0
2007-09-13 08:23:00,1.43998,1.44001,1.43963,1.43964,286500001.0
2007-09-13 08:24:00,1.43954,1.43969,1.43938,1.43958,429500001.0
2007-09-13 08:25:00,1.43952,1.43966,1.43934,1.43938,559600000.0
2007-09-13 08:26:00,1.43949,1.43959,1.43933,1.43951,268500000.0
2007-09-13 08:27:00,1.43939,1.43953,1.43917,1.43938,397800002.0
2007-09-13 08:28:00,1.43951,1.43971,1.43912,1.43924,542900000.0
2007-09-13 08:29:00,1.43918,1.43971,1.43918,1.43964,418800001.0
2007-09-13 08:30:00,1.43978,1.43999,1.43963,1.43999,406000002.0
2007-09-13 08:31:00,1.43996,1.44001,1.43978,1.4399,322300001.0
2007-09-13 08:32:00,1.43991,1.44008,1.43985,1.43993,346000001.0
2007-09-13 08:33:00,1.43985,1.43991,1.43953,1.43971,228200002.0
2007-09-13 08:34:00,1.4396,1.43969,1.4393,1.43937,769700001.0
2007-09-13 08:35:00,1.43935,1.43949,1.4392,1.4393,515700000.0
2007-09-13 08:36:00,1.43928,1.43949,1.4391,1.43922,420800001.0
2007-09-13 08:37:00,1.43929,1.43929,1.43886,1.43886,321000000.0
2007-09-13 08:38:00,1.43889,1.43909,1.4388,1.43901,419600005.0
2007-09-13 08:39:00,1.43903,1.43913,1.43886,1.43904,519500001.0
2007-09-13 08:40:00,1.43884,1.43908,1.43879,1.4388,359100000.0
2007-09-13 08:41:00,1.43846,1.43879,1.43831,1.43838,439800001.0
2007-09-13 08:42:00,1.43804,1.43825,1.43766,1.43784,553000002.0
2007-09-13 08:43:00,1.43806,1.43844,1.438,1.438,311300002.0
2007-09-13 08:44:00,1.43808,1.43859,1.43792,1.43859,494600000.0
2007-09-13 08:45:00,1.43838,1.43872,1.43813,1.43828,693800000.0
2007-09-13 08:46:00,1.43841,1.4387,1.43826,1.43839,673900000.0
2007-09-13 08:47:00,1.43845,1.43863,1.4384,1.43851,639099998.0
2007-09-13 08:48:00,1.43852,1.43877,1.43845,1.43858,386800000.0
2007-09-13 08:49:00,1.43848,1.43859,1.43826,1.4383,475900001.0
2007-09-13 08:50:00,1.43852,1.43871,1.43837,1.43871,481400000.0
2007-09-13 08:51:00,1.43885,1.43901,1.43854,1.43879,553800003.0
2007-09-13 08:52:00,1.43894,1.43935,1.43875,1.4389,590000000.0
2007-09-13 08:53:00,1.43892,1.43931,1.4388,1.43901,478200000.0
2007-09-13 08:54:00,1.43901,1.43915,1.43876,1.43892,661600001.0
2007-09-13 08:55:00,1.43907,1.43923,1.43891,1.4391,600800000.0
2007-09-13 08:56:00,1.43911,1.43947,1.4391,1.43916,598500001.0
2007-09-13 08:57:00,1.43912,1.43936,1.43899,1.43931,448900000.0
2007-09-13 08:58:00,1.4391,1.43919,1.43877,1.43894,460600001.0
2007-09-13 08:59:00,1.43897,1.43928,1.43879,1.43879,332100000.0
2007-09-13 09:00:00,1.43881,1.43909,1.43853,1.43853,457800001.0
2007-09-13 09:01:00,1.43852,1.4388,1.43839,1.4387,379400001.0
2007-09-13 09:02:00,1.43878,1.43964,1.43878,1.43947,688800001.0
2007-09-13 09:03:00,1.43943,1.43975,1.43928,1.43939,538800000.0
2007-09-13 09:04:00,1.4396,1.43976,1.43932,1.43939,604200001.0
2007-09-13 09:05:00,1.43922,1.43948,1.43914,1.43925,671000003.0
2007-09-13 09:06:00,1.43902,1.43916,1.43857,1.43865,529800000.0
2007-09-13 09:07:00,1.43846,1.43846,1.43771,1.43808,386400000.0
2007-09-13 09:08:00,1.43826,1.43852,1.43802,1.43827,218300001.0
2007-09-13 09:09:00,1.43849,1.43871,1.43838,1.43856,286300001.0
2007-09-13 09:10:00,1.43848,1.43871,1.43824,1.43859,344900002.0
2007-09-13 09:11:00,1.43863,1.43879,1.43851,1.43857,595700001.0
2007-09-13 09:12:00,1.43849,1.43884,1.43849,1.43862,443500000.0
2007-09-13 09:13:00,1.43865,1.43896,1.43862,1.43878,484000002.0
2007-09-13 09:14:00,1.43873,1.43886,1.43845,1.43886,364700002.0
2007-09-13 09:15:00,1.43874,1.43874,1.43835,1.43862,441200001.0
2007-09-13 09:16:00,1.43873,1.43875,1.43846,1.43869,499100001.0
2007-09-13 09:17:00,1.43865,1.43876,1.43827,1.43827,483000000.0
2007-09-13 09:18:00,1.43806,1.43821,1.4378,1.4378,175000000.0
2007-09-13 09:19:00,1.43774,1.43782,1.43731,1.43738,525600001.0
2007-09-13 09:20:00,1.43737,1.43755,1.43727,1.43755,235700000.0
2007-09-13 09:21:00,1.43762,1.43762,1.43726,1.43734,335900000.0
2007-09-13 09:22:00,1.43742,1.43759,1.43717,1.43739,355400001.0
2007-09-13 09:23:00,1.43744,1.43778,1.43742,1.43778,333600000.0
2007-09-13 09:24:00,1.43779,1.43784,1.43748,1.43752,334300002.0
2007-09-13 09:25:00,1.43769,1.43781,1.43765,1.4378,437400001.0
2007-09-13 09:26:00,1.43785,1.43807,1.43777,1.43794,607100001.0
2007-09-13 09:27:00,1.43784,1.43818,1.43784,1.43788,405700002.0
2007-09-13 09:28:00,1.43791,1.43802,1.43772,1.4379,540100002.0
2007-09-13 09:29:00,1.43793,1.43814,1.43787,1.43814,442600001.0
2007-09-13 09:30:00,1.43814,1.43859,1.43812,1.43849,697900003.0
2007-09-13 09:31:00,1.43835,1.4388,1.43835,1.43872,391000001.0
2007-09-13 09:32:00,1.43873,1.43873,1.43799,1.43835,360800001.0
2007-09-13 09:33:00,1.43838,1.4386,1.43825,1.43832,290000002.0
2007-09-13 09:34:00,1.43818,1.43882,1.43818,1.43882,490500001.0
2007-09-13 09:35:00,1.43884,1.43886,1.43854,1.43876,251700000.0
2007-09-13 09:36:00,1.43882,1.43892,1.43854,1.43874,418900000.0
2007-09-13 09:37:00,1.43883,1.43888,1.43857,1.43877,414700003.0
2007-09-13 09:38:00,1.43888,1.43991,1.43888,1.43967,481100004.0
2007-09-13 09:39:00,1.43981,1.43991,1.43923,1.43979,368400001.0
2007-09-13 09:40:00,1.43977,1.43986,1.43956,1.43957,389200000.0
2007-09-13 09:41:00,1.43953,1.43969,1.43939,1.43948,531500003.0
2007-09-13 09:42:00,1.43946,1.44021,1.43946,1.44019,539800003.0
2007-09-13 09:43:00,1.44015,1.44022,1.43996,1.43997,284600002.0
2007-09-13 09:44:00,1.43997,1.43997,1.43941,1.43941,422800001.0
2007-09-13 09:45:00,1.43969,1.44005,1.43949,1.43958,582200001.0
2007-09-13 09:46:00,1.4395,1.4395,1.43912,1.43912,312200001.0
2007-09-13 09:47:00,1.43932,1.43939,1.43906,1.43921,460500001.0
2007-09-13 09:48:00,1.43917,1.43937,1.43907,1.43908,348700000.0
2007-09-13 09:49:00,1.43927,1.43927,1.43884,1.43896,613000002.0
2007-09-13 09:50:00,1.43899,1.43917,1.43887,1.43902,449600000.0
2007-09-13 09:51:00,1.43888,1.43916,1.43884,1.43916,492000002.0
2007-09-13 09:52:00,1.4391,1.4393,1.43878,1.43899,418100000.0
2007-09-13 09:53:00,1.43889,1.43904,1.43871,1.43876,352000002.0
2007-09-13 09:54:00,1.43876,1.43902,1.43857,1.43877,472400001.0
2007-09-13 09:55:00,1.43876,1.43894,1.43861,1.43889,530500001.0
2007-09-13 09:56:00,1.43898,1.43905,1.43886,1.43904,449600000.0
2007-09-13 09:57:00,1.43898,1.43898,1.4385,1.4385,624000002.0
2007-09-13 09:58:00,1.43861,1.43884,1.43846,1.43864,762700001.0
2007-09-13 09:59:00,1.43878,1.4393,1.43873,1.43893,642000000.0
2007-09-13 10:00:00,1.43933,1.4395,1.43929,1.43934,250700000.0
2007-09-13 10:01:00,1.43925,1.43964,1.4391,1.4394,728700002.0
2007-09-13 10:02:00,1.4395,1.43959,1.43924,1.43944,613600004.0
2007-09-13 10:03:00,1.43933,1.43974,1.43931,1.43974,468600002.0
2007-09-13 10:04:00,1.44,1.44,1.43937,1.43939,449200001.0
2007-09-13 10:05:00,1.43918,1.43945,1.43863,1.43863,428700000.0
2007-09-13 10:06:00,1.43844,1.4388,1.43737,1.43737,574900002.0
2007-09-13 10:07:00,1.43708,1.43766,1.43604,1.43722,505500002.0
2007-09-13 10:08:00,1.43728,1.43741,1.43638,1.43638,520000001.0
2007-09-13 10:09:00,1.43611,1.43647,1.43595,1.43642,463100000.0
2007-09-13 10:10:00,1.43626,1.43642,1.43512,1.4353,335300000.0
2007-09-13 10:11:00,1.43543,1.43728,1.43523,1.43713,350700000.0
2007-09-13 10:12:00,1.43741,1.44025,1.43741,1.44025,489200001.0
2007-09-13 10:13:00,1.44029,1.44042,1.43892,1.43892,515900000.0
2007-09-13 10:14:00,1.43882,1.43923,1.43808,1.43881,581200001.0
2007-09-13 10:15:00,1.43865,1.43973,1.43865,1.43973,439500001.0
2007-09-13 10:16:00,1.43981,1.44032,1.43894,1.43912,370000000.0
2007-09-13 10:17:00,1.43897,1.43897,1.43833,1.43834,316600001.0
2007-09-13 10:18:00,1.43861,1.43897,1.43861,1.43896,401200000.0
2007-09-13 10:19:00,1.43909,1.43912,1.43859,1.43878,340300000.0
2007-09-13 10:20:00,1.43865,1.4388,1.43849,1.43853,504000001.0
2007-09-13 10:21:00,1.4385,1.43876,1.43846,1.4386,451600001.0
2007-09-13 10:22:00,1.43855,1.43888,1.43844,1.43858,309000000.0
2007-09-13 10:23:00,1.43851,1.43876,1.43832,1.43847,436800001.0
2007-09-13 10:24:00,1.43864,1.43874,1.43839,1.43863,383500000.0
2007-09-13 10:25:00,1.43912,1.43915,1.43869,1.43887,399500000.0
2007-09-13 10:26:00,1.43873,1.43873,1.43809,1.43829,482700001.0
2007-09-13 10:27:00,1.43815,1.43815,1.43772,1.43803,451700000.0
2007-09-13 10:28:00,1.43793,1.43808,1.43775,1.43798,571400002.0
2007-09-13 10:29:00,1.43815,1.43828,1.43795,1.43814,542600002.0
2007-09-13 10:30:00,1.43804,1.43804,1.4376,1.43793,681600001.0
2007-09-13 10:31:00,1.43769,1.43823,1.43769,1.43783,544800002.0
2007-09-13 10:32:00,1.43793,1.43846,1.43792,1.43814,575100004.0
2007-09-13 10:33:00,1.43854,1.43867,1.43826,1.43861,445600001.0
2007-09-13 10:34:00,1.43857,1.43889,1.43838,1.43851,405800000.0
2007-09-13 10:35:00,1.43846,1.43856,1.43815,1.43815,431900000.0
2007-09-13 10:36:00,1.43811,1.43815,1.43767,1.438,554400001.0
2007-09-13 10:37:00,1.43813,1.43853,1.43809,1.43838,598500003.0
2007-09-13 10:38:00,1.43858,1.43874,1.43848,1.43862,431700003.0
2007-09-13 10:39:00,1.43867,1.43872,1.43844,1.43866,505000003.0
2007-09-13 10:40:00,1.43864,1.43875,1.43852,1.43875,407900001.0
2007-09-13 10:41:00,1.43882,1.43884,1.43853,1.43873,639600001.0
2007-09-13 10:42:00,1.43868,1.43872,1.43849,1.43861,378800000.0
2007-09-13 10:43:00,1.43865,1.43894,1.43853,1.43863,565800000.0
2007-09-13 10:44:00,1.43874,1.43884,1.43819,1.43838,492500000.0
2007-09-13 10:45:00,1.43837,1.43846,1.43817,1.43832,485400002.0
2007-09-13 10:46:00,1.43815,1.43815,1.43785,1.43798,303700000.0
2007-09-13 10:47:00,1.43793,1.43802,1.4378,1.43782,331600000.0
2007-09-13 10:48:00,1.43758,1.43758,1.43705,1.43731,461500001.0
2007-09-13 10:49:00,1.43725,1.43757,1.43721,1.43757,401000002.0
2007-09-13 10:50:00,1.4375,1.43754,1.43711,1.43733,562400002.0
2007-09-13 10:51:00,1.43702,1.43744,1.43702,1.4373,447500000.0
2007-09-13 10:52:00,1.43737,1.43746,1.43692,1.43694,316800000.0
2007-09-13 10:53:00,1.4368,1.43731,1.43645,1.43645,409400001.0
2007-09-13 10:54:00,1.43646,1.43672,1.43643,1.4367,461800001.0
2007-09-13 10:55:00,1.43679,1.43688,1.43642,1.43664,489800001.0
2007-09-13 10:56:00,1.43689,1.4375,1.43668,1.43705,401400000.0
2007-09-13 10:57:00,1.43717,1.43734,1.43698,1.43719,332600000.0
2007-09-13 10:58:00,1.43727,1.43733,1.43697,1.43729,441500000.0
2007-09-13 10:59:00,1.43705,1.43726,1.43654,1.43654,900700002.0
2007-09-13 11:00:00,1.43664,1.43714,1.43652,1.43692,441400000.0
2007-09-13 11:01:00,1.43689,1.43708,1.43659,1.43659,579800002.0
2007-09-13 11:02:00,1.43645,1.43684,1.43645,1.43659,486000003.0
2007-09-13 11:03:00,1.43664,1.43692,1.43661,1.43689,224500000.0
2007-09-13 11:04:00,1.43681,1.43693,1.43653,1.43678,550300000.0
2007-09-13 11:05:00,1.43685,1.43693,1.43666,1.43679,467800000.0
2007-09-13 11:06:00,1.43679,1.43683,1.4365,1.43675,581100000.0
2007-09-13 11:07:00,1.43674,1.43684,1.43644,1.43654,246700001.0
2007-09-13 11:08:00,1.43682,1.43695,1.43669,1.4369,333900000.0
2007-09-13 11:09:00,1.4368,1.43692,1.43657,1.43657,416100001.0
2007-09-13 11:10:00,1.43667,1.43678,1.43652,1.43661,466000001.0
2007-09-13 11:11:00,1.43655,1.43686,1.4365,1.43655,505300000.0
2007-09-13 11:12:00,1.43658,1.43688,1.43651,1.43668,554400001.0
2007-09-13 11:13:00,1.43676,1.43687,1.4366,1.43675,381300000.0
2007-09-13 11:14:00,1.43684,1.43718,1.43672,1.43714,488700002.0
2007-09-13 11:15:00,1.43715,1.43735,1.43704,1.43721,493400002.0
2007-09-13 11:16:00,1.43728,1.43747,1.43701,1.43732,428500000.0
2007-09-13 11:17:00,1.43746,1.43788,1.43739,1.43768,505200003.0
2007-09-13 11:18:00,1.4377,1.43792,1.43755,1.43767,378600000.0
2007-09-13 11:19:00,1.4376,1.43807,1.4376,1.43767,421900001.0
2007-09-13 11:20:00,1.43778,1.43804,1.43764,1.43767,565600000.0
2007-09-13 11:21:00,1.43772,1.438,1.43759,1.43797,560800002.0
2007-09-13 11:22:00,1.43773,1.43795,1.43736,1.43763,542000001.0
2007-09-13 11:23:00,1.43751,1.43768,1.43721,1.4375,452400000.0
2007-09-13 11:24:00,1.43754,1.43786,1.43722,1.43775,379500000.0
2007-09-13 11:25:00,1.43783,1.43783,1.4373,1.43732,360200000.0
2007-09-13 11:26:00,1.43722,1.43722,1.4369,1.437,499800000.0
2007-09-13 11:27:00,1.43682,1.43682,1.43561,1.43585,591800002.0
2007-09-13 11:28:00,1.43575,1.43617,1.43568,1.43568,385200000.0
2007-09-13 11:29:00,1.43549,1.43571,1.43499,1.43513,538399998.0
2007-09-13 11:30:00,1.4351,1.43528,1.43477,1.43494,446300002.0
2007-09-13 11:31:00,1.43487,1.43516,1.43476,1.43486,618900000.0
2007-09-13 11:32:00,1.43488,1.435,1.4345,1.43458,400800001.0
2007-09-13 11:33:00,1.43473,1.43516,1.4347,1.43501,499900000.0
2007-09-13 11:34:00,1.43512,1.43615,1.43512,1.43563,645400000.0
2007-09-13 11:35:00,1.43567,1.43609,1.43564,1.43593,552700000.0
2007-09-13 11:36:00,1.43582,1.43611,1.43552,1.43552,525000000.0
2007-09-13 11:37:00,1.43549,1.43569,1.43532,1.43535,436500000.0
2007-09-13 11:38:00,1.43535,1.43546,1.43511,1.43521,576000004.0
2007-09-13 11:39:00,1.43511,1.4354,1.43495,1.43497,628100004.0
2007-09-13 11:40:00,1.43522,1.43571,1.43521,1.43535,713900002.0
2007-09-13 11:41:00,1.4353,1.43535,1.43464,1.43507,717300001.0
2007-09-13 11:42:00,1.43525,1.43525,1.43487,1.435,542200002.0
2007-09-13 11:43:00,1.43512,1.43555,1.43499,1.43533,541500003.0
2007-09-13 11:44:00,1.43544,1.43586,1.43542,1.43576,710200000.0
2007-09-13 11:45:00,1.43592,1.43605,1.43566,1.43605,578500000.0
2007-09-13 11:46:00,1.43624,1.43631,1.43605,1.4362,518100001.0
2007-09-13 11:47:00,1.43612,1.43644,1.43604,1.43609,376900001.0
2007-09-13 11:48:00,1.43591,1.43598,1.43529,1.43544,475400000.0
2007-09-13 11:49:00,1.43537,1.43538,1.43488,1.43495,385300000.0
2007-09-13 11:50:00,1.43493,1.43501,1.43454,1.43485,330700001.0
2007-09-13 11:51:00,1.43478,1.43478,1.43425,1.43425,147400001.0
2007-09-13 11:52:00,1.43422,1.43433,1.43393,1.43398,204300000.0
2007-09-13 11:53:00,1.43374,1.43423,1.43374,1.43423,166100000.0
2007-09-13 11:54:00,1.4344,1.43458,1.43423,1.43433,347400002.0
2007-09-13 11:55:00,1.43421,1.43438,1.43414,1.43421,394000001.0
2007-09-13 11:56:00,1.43416,1.43423,1.43378,1.43389,452700000.0
2007-09-13 11:57:00,1.43391,1.43411,1.43369,1.4337,536900002.0
2007-09-13 11:58:00,1.43399,1.43427,1.43362,1.43416,510600001.0
2007-09-13 11:59:00,1.43436,1.43467,1.43414,1.43453,436000002.0
2007-09-13 12:00:00,1.43471,1.43488,1.43455,1.43478,513500000.0
2007-09-13 12:01:00,1.43485,1.43537,1.43485,1.43537,430100001.0
2007-09-13 12:02:00,1.4355,1.4357,1.43539,1.43544,422400002.0
2007-09-13 12:03:00,1.43548,1.43564,1.43535,1.43561,364100001.0
2007-09-13 12:04:00,1.43554,1.43581,1.43549,1.43581,424300001.0
2007-09-13 12:05:00,1.43594,1.43634,1.43578,1.43622,410700001.0
2007-09-13 12:06:00,1.43591,1.43607,1.4356,1.43573,457199999.0
2007-09-13 12:07:00,1.43568,1.43591,1.43558,1.43571,312300000.0
2007-09-13 12:08:00,1.43572,1.43577,1.43543,1.43557,536700002.0
2007-09-13 12:09:00,1.4357,1.43607,1.43551,1.4359,389000000.0
2007-09-13 12:10:00,1.436,1.43644,1.43571,1.43639,337000002.0
2007-09-13 12:11:00,1.43654,1.43715,1.43571,1.43571,211400000.0
2007-09-13 12:12:00,1.43549,1.43573,1.43549,1.43555,196400000.0
2007-09-13 12:13:00,1.43553,1.43553,1.43487,1.43487,542900002.0
2007-09-13 12:14:00,1.43481,1.43509,1.43468,1.43506,675400000.0
2007-09-13 12:15:00,1.43487,1.43503,1.43484,1.43495,268200000.0
2007-09-13 12:16:00,1.43484,1.43493,1.43466,1.43478,412000000.0
2007-09-13 12:17:00,1.43494,1.43533,1.43494,1.43514,202200001.0
2007-09-13 12:18:00,1.4352,1.43526,1.43485,1.43513,303700001.0
2007-09-13 12:19:00,1.4351,1.43542,1.43506,1.4353,505600000.0
2007-09-13 12:20:00,1.43537,1.43592,1.4353,1.43591,442800000.0
2007-09-13 12:21:00,1.43586,1.4361,1.43536,1.4355,402900001.0
2007-09-13 12:22:00,1.43579,1.43623,1.43568,1.43597,337400002.0
2007-09-13 12:23:00,1.4358,1.43591,1.43528,1.43528,377200001.0
2007-09-13 12:24:00,1.43542,1.43578,1.43539,1.43566,556200000.0
2007-09-13 12:25:00,1.43552,1.43552,1.43479,1.43479,392300000.0
2007-09-13 12:26:00,1.43487,1.43502,1.43477,1.43477,466300002.0
2007-09-13 12:27:00,1.43473,1.43507,1.43461,1.4347,442600001.0
2007-09-13 12:28:00,1.43477,1.43512,1.43476,1.43512,520800001.0
2007-09-13 12:29:00,1.43521,1.43564,1.43521,1.43528,669700001.0
2007-09-13 12:30:00,1.43539,1.43564,1.43529,1.43553,654600001.0
2007-09-13 12:31:00,1.43554,1.43554,1.43493,1.43514,634500000.0
2007-09-13 12:32:00,1.43513,1.43544,1.43482,1.43505,670900000.0
2007-09-13 12:33:00,1.43498,1.43504,1.43475,1.43492,703600000.0
2007-09-13 12:34:00,1.43492,1.4352,1.4348,1.43501,601600001.0
2007-09-13 12:35:00,1.43501,1.43526,1.43484,1.43526,649200003.0
2007-09-13 12:36:00,1.43517,1.43552,1.43509,1.4351,401000000.0
2007-09-13 12:37:00,1.43506,1.43547,1.43496,1.43541,490200001.0
2007-09-13 12:38:00,1.43529,1.43559,1.43529,1.43543,701700001.0
2007-09-13 12:39:00,1.43546,1.43556,1.43512,1.43535,499000000.0
2007-09-13 12:40:00,1.43534,1.4355,1.43525,1.43548,569800005.0
2007-09-13 12:41:00,1.43547,1.43561,1.43537,1.4355,258100001.0
2007-09-13 12:42:00,1.43554,1.43554,1.43469,1.43483,350600000.0
2007-09-13 12:43:00,1.43468,1.4349,1.4346,1.43466,506000000.0
2007-09-13 12:44:00,1.43465,1.43467,1.43422,1.43426,428100000.0
2007-09-13 12:45:00,1.43436,1.43468,1.43425,1.43431,560400000.0
2007-09-13 12:46:00,1.43418,1.43437,1.43408,1.43426,368200000.0
2007-09-13 12:47:00,1.43427,1.43444,1.43425,1.43436,363400001.0
2007-09-13 12:48:00,1.43439,1.43468,1.43435,1.43458,495700003.0
2007-09-13 12:49:00,1.43461,1.43461,1.4343,1.43438,454300000.0
2007-09-13 12:50:00,1.43432,1.43432,1.43378,1.43407,504300002.0
2007-09-13 12:51:00,1.43409,1.43439,1.43398,1.43418,407500001.0
2007-09-13 12:52:00,1.43421,1.43428,1.43391,1.434,330900000.0
2007-09-13 12:53:00,1.43399,1.43435,1.43399,1.43424,274100001.0
2007-09-13 12:54:00,1.43453,1.43476,1.43439,1.43464,518900000.0
2007-09-13 12:55:00,1.43457,1.43457,1.43423,1.43447,427000001.0
2007-09-13 12:56:00,1.43449,1.43457,1.43422,1.43425,460200002.0
2007-09-13 12:57:00,1.43431,1.43465,1.4343,1.43464,612000000.0
2007-09-13 12:58:00,1.43472,1.43476,1.4345,1.4347,293300000.0
2007-09-13 12:59:00,1.43479,1.43533,1.43474,1.43524,772300002.0
2007-09-13 13:00:00,1.43544,1.43628,1.43514,1.43591,205100000.0
2007-09-13 13:01:00,1.43588,1.43603,1.43574,1.43586,347800000.0
2007-09-13 13:02:00,1.43575,1.43624,1.43572,1.43614,382300000.0
2007-09-13 13:03:00,1.43624,1.43675,1.43593,1.43669,410600000.0
2007-09-13 13:04:00,1.43678,1.43681,1.43612,1.43673,221700001.0
2007-09-13 13:05:00,1.43696,1.43763,1.43696,1.43734,136000000.0
2007-09-13 13:06:00,1.43733,1.43763,1.43715,1.4373,391900000.0
2007-09-13 13:07:00,1.43726,1.43759,1.43726,1.43745,357500001.0
2007-09-13 13:08:00,1.43733,1.43772,1.43721,1.43772,194000000.0
2007-09-13 13:09:00,1.43754,1.43799,1.43751,1.43775,316500000.0
2007-09-13 13:10:00,1.43791,1.43793,1.43778,1.43785,151600000.0
2007-09-13 13:11:00,1.43779,1.43796,1.43756,1.43779,431800001.0
2007-09-13 13:12:00,1.43784,1.43802,1.43756,1.4378,266700000.0
2007-09-13 13:13:00,1.43781,1.43781,1.43767,1.43775,311200002.0
2007-09-13 13:14:00,1.43781,1.438,1.43781,1.43796,344200000.0
2007-09-13 13:15:00,1.43788,1.43807,1.43777,1.43803,396200000.0
2007-09-13 13:16:00,1.43785,1.438,1.43713,1.43722,135600000.0
2007-09-13 13:17:00,1.43725,1.43771,1.43697,1.4377,113900000.0
2007-09-13 13:18:00,1.43711,1.43731,1.43703,1.43703,272300001.0
2007-09-13 13:19:00,1.43692,1.43702,1.43651,1.43676,301000001.0
2007-09-13 13:20:00,1.43677,1.43697,1.43659,1.43696,201800000.0
2007-09-13 13:21:00,1.43717,1.43717,1.43657,1.43657,155800000.0
2007-09-13 13:22:00,1.43652,1.43675,1.43648,1.43672,198200000.0
2007-09-13 13:23:00,1.43662,1.43691,1.43658,1.43677,274500001.0
2007-09-13 13:24:00,1.43676,1.43688,1.4366,1.43664,226100000.0
2007-09-13 13:25:00,1.43679,1.43756,1.43679,1.43692,97000000.0
2007-09-13 13:26:00,1.43665,1.43737,1.43665,1.43733,242600001.0
2007-09-13 13:27:00,1.4371,1.4374,1.437,1.43732,285700001.0
2007-09-13 13:28:00,1.43728,1.43743,1.43714,1.43722,540700001.0
2007-09-13 13:29:00,1.43707,1.43707,1.43664,1.43664,562300000.0
2007-09-13 13:30:00,1.43672,1.43699,1.43665,1.43689,620300002.0
2007-09-13 13:31:00,1.43694,1.43735,1.43681,1.43708,577699999.0
2007-09-13 13:32:00,1.4371,1.43735,1.4371,1.43735,216000000.0
2007-09-13 13:33:00,1.4372,1.4374,1.43702,1.4371,414600001.0
2007-09-13 13:34:00,1.43687,1.43694,1.4363,1.4363,309100001.0
2007-09-13 13:35:00,1.43661,1.4369,1.43641,1.43641,356700000.0
2007-09-13 13:36:00,1.43633,1.43665,1.43629,1.43638,460100000.0
2007-09-13 13:37:00,1.43613,1.43619,1.43582,1.43594,547100000.0
2007-09-13 13:38:00,1.43587,1.43622,1.4358,1.4358,416200001.0
2007-09-13 13:39:00,1.43592,1.43595,1.43559,1.43561,273300000.0
2007-09-13 13:40:00,1.4355,1.43604,1.4355,1.43559,417200000.0
2007-09-13 13:41:00,1.43581,1.43604,1.43577,1.43587,228200000.0
2007-09-13 13:42:00,1.43589,1.43599,1.43574,1.43584,171300001.0
2007-09-13 13:43:00,1.43591,1.43613,1.43591,1.43606,116800001.0
2007-09-13 13:44:00,1.4361,1.4361,1.43572,1.43572,320100000.0
2007-09-13 13:45:00,1.43572,1.43572,1.43496,1.43496,494300000.0
2007-09-13 13:46:00,1.435,1.43529,1.43494,1.43513,526000003.0
2007-09-13 13:47:00,1.43514,1.43534,1.43483,1.43533,486100002.0
2007-09-13 13:48:00,1.43543,1.43543,1.43523,1.43531,275500003.0
2007-09-13 13:49:00,1.43528,1.4354,1.43507,1.43507,231000000.0
2007-09-13 13:50:00,1.43541,1.43583,1.43541,1.43564,293100000.0
2007-09-13 13:51:00,1.43589,1.43642,1.43578,1.43634,253800000.0
2007-09-13 13:52:00,1.43626,1.43637,1.43543,1.43557,394700000.0
2007-09-13 13:53:00,1.43567,1.43585,1.43513,1.43528,459200000.0
2007-09-13 13:54:00,1.43526,1.43546,1.43516,1.43528,378700001.0
2007-09-13 13:55:00,1.43537,1.43562,1.43516,1.43532,302600000.0
2007-09-13 13:56:00,1.43533,1.43558,1.4353,1.43555,450900001.0
2007-09-13 13:57:00,1.43555,1.4357,1.43537,1.4356,335400000.0
2007-09-13 13:58:00,1.43553,1.43602,1.43553,1.43588,249700002.0
2007-09-13 13:59:00,1.43585,1.43611,1.43571,1.43599,412900000.0
2007-09-13 14:00:00,1.43589,1.43612,1.43556,1.43601,287600001.0
2007-09-13 14:01:00,1.43596,1.43619,1.43595,1.43619,393900000.0
2007-09-13 14:02:00,1.43629,1.43699,1.43629,1.43691,274300000.0
2007-09-13 14:03:00,1.43693,1.4374,1.43693,1.43737,469800000.0
2007-09-13 14:04:00,1.43753,1.43753,1.43703,1.43703,483000001.0
2007-09-13 14:05:00,1.43699,1.43728,1.43655,1.4366,352200001.0
2007-09-13 14:06:00,1.43655,1.43655,1.43612,1.43623,347300001.0
2007-09-13 14:07:00,1.43632,1.43649,1.43614,1.43626,304500000.0
2007-09-13 14:08:00,1.43626,1.43641,1.43602,1.43627,405800003.0
2007-09-13 14:09:00,1.43631,1.43642,1.4359,1.4359,185700000.0
2007-09-13 14:10:00,1.43579,1.43609,1.43575,1.43575,277900000.0
2007-09-13 14:11:00,1.43574,1.43604,1.4356,1.43595,96000000.0
2007-09-13 14:12:00,1.4359,1.43608,1.43568,1.43582,296600002.0
2007-09-13 14:13:00,1.43573,1.43596,1.43573,1.43589,182600001.0
2007-09-13 14:14:00,1.43587,1.43597,1.43572,1.43579,243900000.0
2007-09-13 14:15:00,1.43578,1.43593,1.43544,1.43579,367600000.0
2007-09-13 14:16:00,1.43564,1.43641,1.43564,1.436,186600000.0
2007-09-13 14:17:00,1.43613,1.43637,1.43587,1.43616,583700000.0
2007-09-13 14:18:00,1.43606,1.43622,1.43583,1.4362,348000001.0
2007-09-13 14:19:00,1.43635,1.43682,1.43635,1.4366,396800000.0
2007-09-13 14:20:00,1.43648,1.43694,1.43648,1.43694,221200000.0
2007-09-13 14:21:00,1.43705,1.4375,1.43694,1.43731,346400000.0
2007-09-13 14:22:00,1.43741,1.43757,1.43699,1.43714,564900000.0
2007-09-13 14:23:00,1.43728,1.43736,1.43706,1.43715,180900000.0
2007-09-13 14:24:00,1.43701,1.43705,1.43653,1.43677,437300001.0
2007-09-13 14:25:00,1.43679,1.43697,1.4366,1.4367,619900003.0
2007-09-13 14:26:00,1.43669,1.43669,1.43637,1.43641,567900000.0
2007-09-13 14:27:00,1.43638,1.43644,1.436,1.436,536800003.0
2007-09-13 14:28:00,1.43601,1.43608,1.43527,1.43585,59600001.0
2007-09-13 14:29:00,1.43566,1.43609,1.43541,1.43609,41000000.0
2007-09-13 14:30:00,1.43598,1.43598,1.43524,1.43583,67800001.0
2007-09-13 14:31:00,1.43554,1.43591,1.43544,1.43565,40000000.0
2007-09-13 14:32:00,1.43544,1.43544,1.43508,1.43514,30400000.0
2007-09-13 14:33:00,1.43477,1.4349,1.43477,1.43484,35000000.0
2007-09-13 14:34:00,1.43507,1.43563,1.43507,1.43563,29600000.0
2007-09-13 14:35:00,1.43578,1.43578,1.43553,1.43571,35800000.0
2007-09-13 14:36:00,1.43565,1.43576,1.43496,1.43496,38000000.0
2007-09-13 14:37:00,1.43542,1.43551,1.43536,1.43551,35000000.0
2007-09-13 14:38:00,1.43558,1.43558,1.43534,1.43558,57200002.0
2007-09-13 14:39:00,1.4355,1.43581,1.43525,1.43559,24600000.0
2007-09-13 14:40:00,1.43579,1.43602,1.43565,1.43575,21600000.0
2007-09-13 14:41:00,1.43591,1.43661,1.43591,1.43661,51600000.0
2007-09-13 14:42:00,1.43661,1.43668,1.43595,1.43595,49200000.0
2007-09-13 14:43:00,1.43623,1.43632,1.43607,1.43609,43000000.0
2007-09-13 14:44:00,1.43606,1.43618,1.43584,1.43584,58500000.0
2007-09-13 14:45:00,1.4359,1.43618,1.43584,1.43605,53000000.0
2007-09-13 14:46:00,1.43627,1.43648,1.43604,1.43604,30800000.0
2007-09-13 14:47:00,1.43613,1.43632,1.43592,1.43621,28400000.0
2007-09-13 14:48:00,1.43617,1.43628,1.43602,1.43628,45700000.0
2007-09-13 14:49:00,1.43621,1.43635,1.43613,1.43626,42700000.0
2007-09-13 14:50:00,1.436,1.43662,1.436,1.43662,16400000.0
2007-09-13 14:51:00,1.43653,1.43663,1.43639,1.43651,30600000.0
2007-09-13 14:52:00,1.43645,1.43682,1.4364,1.43682,41100000.0
2007-09-13 14:53:00,1.43663,1.4368,1.43635,1.43635,26800000.0
2007-09-13 14:54:00,1.43669,1.43683,1.43624,1.43624,34800000.0
2007-09-13 14:55:00,1.4366,1.43706,1.4366,1.43669,41400000.0
2007-09-13 14:56:00,1.43679,1.437,1.43658,1.43697,30800000.0
2007-09-13 14:57:00,1.43706,1.43706,1.43682,1.43692,30500000.0
2007-09-13 14:58:00,1.43678,1.43705,1.43678,1.43684,51100001.0
2007-09-13 14:59:00,1.43692,1.43697,1.4366,1.4366,49200000.0
2007-09-13 15:00:00,1.43679,1.43679,1.43628,1.43628,54900000.0
2007-09-13 15:01:00,1.4367,1.4367,1.43624,1.43636,34300000.0
2007-09-13 15:02:00,1.4366,1.43674,1.43655,1.43674,52000000.0
2007-09-13 15:03:00,1.43684,1.43695,1.43642,1.43668,33000000.0
2007-09-13 15:04:00,1.43674,1.43694,1.4366,1.43693,37800000.0
2007-09-13 15:05:00,1.43685,1.43685,1.4358,1.43599,23000000.0
2007-09-13 15:06:00,1.43584,1.43622,1.43542,1.43621,42300000.0
2007-09-13 15:07:00,1.43647,1.43668,1.43625,1.43643,38700000.0
2007-09-13 15:08:00,1.4364,1.43675,1.4364,1.43663,101700000.0
2007-09-13 15:09:00,1.43655,1.43671,1.43648,1.43665,43500000.0
2007-09-13 15:10:00,1.43664,1.43679,1.43656,1.43656,48400000.0
2007-09-13 15:11:00,1.43652,1.43652,1.4363,1.43641,23400000.0
2007-09-13 15:12:00,1.43633,1.43667,1.43616,1.43667,37000000.0
2007-09-13 15:13:00,1.43703,1.43703,1.43663,1.43663,34800000.0
2007-09-13 15:14:00,1.43648,1.43667,1.43648,1.43653,50600000.0
2007-09-13 15:15:00,1.43671,1.43671,1.43606,1.43649,43800000.0
2007-09-13 15:16:00,1.43608,1.43608,1.43571,1.43573,17000000.0
2007-09-13 15:17:00,1.43571,1.43571,1.43548,1.4356,49300001.0
2007-09-13 15:18:00,1.4356,1.43584,1.43539,1.43584,44500000.0
2007-09-13 15:19:00,1.43581,1.43581,1.43536,1.43541,43200001.0
2007-09-13 15:20:00,1.43542,1.4358,1.43542,1.43575,33700000.0
2007-09-13 15:21:00,1.4358,1.4358,1.43564,1.43574,22200000.0
2007-09-13 15:22:00,1.43573,1.43603,1.43564,1.43599,31800000.0
2007-09-13 15:23:00,1.43609,1.43645,1.43587,1.43645,37500000.0
2007-09-13 15:24:00,1.43663,1.43663,1.4363,1.43639,20800000.0
2007-09-13 15:25:00,1.43648,1.43687,1.43637,1.4366,33800000.0
2007-09-13 15:26:00,1.4368,1.43683,1.43659,1.43676,27800000.0
2007-09-13 15:27:00,1.43677,1.43697,1.43676,1.43697,34800000.0
2007-09-13 15:28:00,1.43684,1.43688,1.43669,1.43687,34600000.0
2007-09-13 15:29:00,1.4369,1.4369,1.43661,1.43661,36600000.0
2007-09-13 15:30:00,1.43671,1.43689,1.43642,1.43689,23600000.0
2007-09-13 15:31:00,1.43691,1.43697,1.43683,1.43687,40400000.0
2007-09-13 15:32:00,1.43688,1.437,1.4368,1.43697,42400000.0
2007-09-13 15:33:00,1.43699,1.43699,1.43635,1.43683,49300000.0
2007-09-13 15:34:00,1.4367,1.43692,1.43669,1.43669,22200000.0
2007-09-13 15:35:00,1.43674,1.43693,1.43649,1.43651,37400000.0
2007-09-13 15:36:00,1.43689,1.43714,1.43675,1.43685,44100000.0
2007-09-13 15:37:00,1.43694,1.43725,1.43694,1.43716,42400000.0
2007-09-13 15:38:00,1.43699,1.43727,1.43699,1.43714,68400001.0
2007-09-13 15:39:00,1.43705,1.43711,1.4369,1.4369,41800001.0
2007-09-13 15:40:00,1.43712,1.43717,1.43679,1.43682,26000000.0
2007-09-13 15:41:00,1.437,1.43709,1.43659,1.43709,28200000.0
2007-09-13 15:42:00,1.43699,1.43707,1.43643,1.43656,30400000.0
2007-09-13 15:43:00,1.43654,1.43669,1.43628,1.43628,47700000.0
2007-09-13 15:44:00,1.43637,1.43641,1.43603,1.43631,23000000.0
2007-09-13 15:45:00,1.43605,1.43658,1.43605,1.43656,45800000.0
2007-09-13 15:46:00,1.43669,1.43689,1.43664,1.43677,46300000.0
2007-09-13 15:47:00,1.43689,1.43746,1.43672,1.43746,54400000.0
2007-09-13 15:48:00,1.43747,1.43758,1.43725,1.43758,28800000.0
2007-09-13 15:49:00,1.43762,1.43882,1.43762,1.43843,36200000.0
2007-09-13 15:50:00,1.43819,1.43825,1.43798,1.43798,76900000.0
2007-09-13 15:51:00,1.4379,1.43807,1.43767,1.43774,83300000.0
2007-09-13 15:52:00,1.43775,1.43781,1.4375,1.43758,34000000.0
2007-09-13 15:53:00,1.43721,1.43735,1.43678,1.43682,44800000.0
2007-09-13 15:54:00,1.4368,1.43724,1.43668,1.43706,21700000.0
2007-09-13 15:55:00,1.43715,1.43717,1.43667,1.43677,40000000.0
2007-09-13 15:56:00,1.43603,1.43622,1.4358,1.4358,47400000.0
2007-09-13 15:57:00,1.43558,1.43624,1.43558,1.43624,28000000.0
2007-09-13 15:58:00,1.43603,1.4364,1.43591,1.43624,41100000.0
2007-09-13 15:59:00,1.43606,1.43606,1.43566,1.43566,47000001.0
2007-09-13 16:00:00,1.43561,1.43624,1.43546,1.43624,32800000.0
2007-09-13 16:01:00,1.43582,1.43627,1.43559,1.43572,30800000.0
2007-09-13 16:02:00,1.43563,1.43573,1.43547,1.43573,38600001.0
2007-09-13 16:03:00,1.43582,1.4365,1.43582,1.43642,28000000.0
2007-09-13 16:04:00,1.43645,1.43679,1.43635,1.43665,45400000.0
2007-09-13 16:05:00,1.4368,1.43716,1.43658,1.43671,33100000.0
2007-09-13 16:06:00,1.43653,1.43656,1.43632,1.43632,29400000.0
2007-09-13 16:07:00,1.4364,1.43661,1.43634,1.43644,36400000.0
2007-09-13 16:08:00,1.43679,1.43705,1.43665,1.43705,48300000.0
2007-09-13 16:09:00,1.43705,1.43705,1.4368,1.43698,29000000.0
2007-09-13 16:10:00,1.43698,1.43754,1.43697,1.43754,19000000.0
2007-09-13 16:11:00,1.43719,1.43748,1.43705,1.43724,23200000.0
2007-09-13 16:12:00,1.43718,1.43747,1.43689,1.43691,58700000.0
2007-09-13 16:13:00,1.43687,1.43713,1.43671,1.43713,21400000.0
2007-09-13 16:14:00,1.43692,1.43692,1.43581,1.43627,43300000.0
2007-09-13 16:15:00,1.43619,1.43644,1.43609,1.43644,22000000.0
2007-09-13 16:16:00,1.43645,1.43645,1.43586,1.43622,29600000.0
2007-09-13 16:17:00,1.43637,1.43662,1.43637,1.43656,44700000.0
2007-09-13 16:18:00,1.43661,1.43665,1.43643,1.43645,31100000.0
2007-09-13 16:19:00,1.43654,1.43657,1.43629,1.43644,44200000.0
2007-09-13 16:20:00,1.43643,1.43659,1.43626,1.43654,53500000.0
2007-09-13 16:21:00,1.43664,1.43674,1.43637,1.43659,37600000.0
2007-09-13 16:22:00,1.43645,1.43664,1.43622,1.43624,46800000.0
2007-09-13 16:23:00,1.43637,1.43644,1.43623,1.43644,42100000.0
2007-09-13 16:24:00,1.4365,1.4365,1.43633,1.43638,32000000.0
2007-09-13 16:25:00,1.43654,1.43673,1.43636,1.43653,33000000.0
2007-09-13 16:26:00,1.43699,1.43699,1.43661,1.43661,43800000.0
2007-09-13 16:27:00,1.43664,1.43721,1.43664,1.43687,28500000.0
2007-09-13 16:28:00,1.43704,1.43708,1.43672,1.43689,36600000.0
2007-09-13 16:29:00,1.4367,1.43691,1.43656,1.43675,44700000.0
2007-09-13 16:30:00,1.43674,1.43675,1.43627,1.4364,62300000.0
2007-09-13 16:31:00,1.43636,1.43641,1.43606,1.43606,44400000.0
2007-09-13 16:32:00,1.43632,1.43632,1.43578,1.43605,41600000.0
2007-09-13 16:33:00,1.43607,1.43607,1.43581,1.43585,44800000.0
2007-09-13 16:34:00,1.4359,1.43646,1.43568,1.43643,36400000.0
2007-09-13 16:35:00,1.4364,1.43674,1.43636,1.43674,56400000.0
2007-09-13 16:36:00,1.43656,1.43672,1.43622,1.43641,36600000.0
2007-09-13 16:37:00,1.43654,1.43674,1.43628,1.43674,35000000.0
2007-09-13 16:38:00,1.43682,1.43704,1.43652,1.43672,38600000.0
2007-09-13 16:39:00,1.43689,1.43693,1.43675,1.43675,26200000.0
2007-09-13 16:40:00,1.43673,1.43717,1.43662,1.43715,33600000.0
2007-09-13 16:41:00,1.43711,1.43717,1.4365,1.43712,43600000.0
2007-09-13 16:42:00,1.43712,1.43723,1.43692,1.43694,39200001.0
2007-09-13 16:43:00,1.43689,1.43692,1.43672,1.43681,50400000.0
2007-09-13 16:44:00,1.4369,1.43706,1.43682,1.43702,50500000.0
2007-09-13 16:45:00,1.43669,1.43693,1.4366,1.43684,27800000.0
2007-09-13 16:46:00,1.43692,1.43703,1.43675,1.43699,98400000.0
2007-09-13 16:47:00,1.43698,1.43713,1.43672,1.43686,37300000.0
2007-09-13 16:48:00,1.43703,1.43703,1.43646,1.43685,28200000.0
2007-09-13 16:49:00,1.43686,1.43686,1.4366,1.43672,47400000.0
2007-09-13 16:50:00,1.43665,1.43673,1.43628,1.43628,27800000.0
2007-09-13 16:51:00,1.43633,1.4364,1.43582,1.43596,23200000.0
2007-09-13 16:52:00,1.43597,1.43599,1.43584,1.43595,47600000.0
2007-09-13 16:53:00,1.43577,1.43591,1.43558,1.4358,98900000.0
2007-09-13 16:54:00,1.43569,1.43577,1.43537,1.43546,45500000.0
2007-09-13 16:55:00,1.43539,1.43544,1.43514,1.43528,33800000.0
2007-09-13 16:56:00,1.43515,1.4353,1.43502,1.43504,42000000.0
2007-09-13 16:57:00,1.43481,1.43488,1.43459,1.43474,30800000.0
2007-09-13 16:58:00,1.43433,1.43436,1.43405,1.43405,29100000.0
2007-09-13 16:59:00,1.43407,1.43407,1.43367,1.43386,30500000.0
2007-09-13 17:00:00,1.43373,1.43386,1.43343,1.43386,49600000.0
2007-09-13 17:01:00,1.43375,1.43419,1.43373,1.43388,47200000.0
2007-09-13 17:02:00,1.43388,1.43401,1.43368,1.43392,47000000.0
2007-09-13 17:03:00,1.43378,1.43378,1.43281,1.43281,49600000.0
2007-09-13 17:04:00,1.43264,1.43265,1.43232,1.43249,30700000.0
2007-09-13 17:05:00,1.43249,1.43265,1.43169,1.43265,25800000.0
2007-09-13 17:06:00,1.43263,1.43285,1.43241,1.43285,20400000.0
2007-09-13 17:07:00,1.43294,1.43302,1.43278,1.4329,46000000.0
2007-09-13 17:08:00,1.43272,1.43302,1.43272,1.43302,32600001.0
2007-09-13 17:09:00,1.43298,1.43316,1.43287,1.43316,51600000.0
2007-09-13 17:10:00,1.43314,1.43346,1.43314,1.43344,46600001.0
2007-09-13 17:11:00,1.43338,1.43341,1.4332,1.43341,27600000.0
2007-09-13 17:12:00,1.43327,1.43348,1.43319,1.43348,29000000.0
2007-09-13 17:13:00,1.43326,1.43348,1.43326,1.43342,47700000.0
2007-09-13 17:14:00,1.43329,1.43379,1.43329,1.43349,44300000.0
2007-09-13 17:15:00,1.43364,1.43404,1.43364,1.43372,28000000.0
2007-09-13 17:16:00,1.43373,1.43416,1.43373,1.43398,35200000.0
2007-09-13 17:17:00,1.43386,1.43406,1.43363,1.43398,41800000.0
2007-09-13 17:18:00,1.43412,1.43412,1.43376,1.43402,42000000.0
2007-09-13 17:19:00,1.43371,1.43392,1.43364,1.43384,23000000.0
2007-09-13 17:20:00,1.43395,1.43407,1.43362,1.43376,35200000.0
2007-09-13 17:21:00,1.43404,1.43448,1.43385,1.43411,36800000.0
2007-09-13 17:22:00,1.43406,1.43432,1.43406,1.43418,34800000.0
2007-09-13 17:23:00,1.43396,1.43445,1.43396,1.43441,35400000.0
2007-09-13 17:24:00,1.43442,1.43445,1.43405,1.43421,27900000.0
2007-09-13 17:25:00,1.43408,1.43448,1.43408,1.4344,40000000.0
2007-09-13 17:26:00,1.43444,1.43471,1.43438,1.43465,47200000.0
2007-09-13 17:27:00,1.43504,1.43534,1.43504,1.4352,40400000.0
2007-09-13 17:28:00,1.43532,1.43532,1.43498,1.435,48700000.0
2007-09-13 17:29:00,1.43496,1.43501,1.43451,1.43453,49600000.0
2007-09-13 17:30:00,1.43442,1.43442,1.43379,1.4342,63200001.0
2007-09-13 17:31:00,1.43422,1.4343,1.43408,1.43408,32400000.0
2007-09-13 17:32:00,1.434,1.43438,1.434,1.43423,26500000.0
2007-09-13 17:33:00,1.43427,1.4343,1.43394,1.43428,50200001.0
2007-09-13 17:34:00,1.43427,1.43427,1.43343,1.43365,38000000.0
2007-09-13 17:35:00,1.43369,1.43369,1.43351,1.43367,33000000.0
2007-09-13 17:36:00,1.43373,1.4338,1.43359,1.43374,82900000.0
2007-09-13 17:37:00,1.43376,1.43378,1.43311,1.43378,23000000.0
2007-09-13 17:38:00,1.43358,1.4339,1.43355,1.43372,40200000.0
2007-09-13 17:39:00,1.43421,1.43449,1.43421,1.43449,33300000.0
2007-09-13 17:40:00,1.43463,1.43463,1.43445,1.43457,18800000.0
2007-09-13 17:41:00,1.43451,1.43457,1.43441,1.43447,30200000.0
2007-09-13 17:42:00,1.43432,1.43437,1.43388,1.43431,32200000.0
2007-09-13 17:43:00,1.43408,1.43413,1.4337,1.43399,43300000.0
2007-09-13 17:44:00,1.4334,1.43343,1.43305,1.43305,49400000.0
2007-09-13 17:45:00,1.4331,1.43336,1.43307,1.43336,36000000.0
2007-09-13 17:46:00,1.43341,1.43341,1.43271,1.43306,91900000.0
2007-09-13 17:47:00,1.43306,1.43339,1.43287,1.43313,38500000.0
2007-09-13 17:48:00,1.43314,1.43352,1.43305,1.4332,46600000.0
2007-09-13 17:49:00,1.43316,1.43316,1.43236,1.4328,63300000.0
2007-09-13 17:50:00,1.43285,1.43297,1.43263,1.43297,25200000.0
2007-09-13 17:51:00,1.43291,1.43307,1.43273,1.433,19600000.0
2007-09-13 17:52:00,1.43317,1.43327,1.43304,1.4332,38400001.0
2007-09-13 17:53:00,1.43312,1.43381,1.43312,1.43381,25600000.0
2007-09-13 17:54:00,1.4336,1.43385,1.43325,1.43379,30700000.0
2007-09-13 17:55:00,1.43376,1.43396,1.43324,1.43381,35200000.0
2007-09-13 17:56:00,1.43357,1.43375,1.43339,1.43339,37000001.0
2007-09-13 17:57:00,1.43336,1.43344,1.43264,1.43292,95900000.0
2007-09-13 17:58:00,1.43298,1.43309,1.43289,1.43304,50600000.0
2007-09-13 17:59:00,1.43276,1.43318,1.43276,1.4331,57100000.0
2007-09-13 18:00:00,1.43324,1.43342,1.4332,1.43331,37800000.0
2007-09-13 18:01:00,1.43337,1.43354,1.43293,1.43317,45000000.0
2007-09-13 18:02:00,1.4333,1.43347,1.43317,1.43333,38600000.0
2007-09-13 18:03:00,1.43321,1.43339,1.43306,1.43306,39000000.0
2007-09-13 18:04:00,1.43341,1.43346,1.43322,1.43326,53800000.0
2007-09-13 18:05:00,1.43345,1.43345,1.43313,1.43313,23700000.0
2007-09-13 18:06:00,1.43302,1.43323,1.43258,1.4329,47200000.0
2007-09-13 18:07:00,1.43306,1.43316,1.43298,1.43302,50400001.0
2007-09-13 18:08:00,1.43297,1.43297,1.43273,1.43286,43200000.0
2007-09-13 18:09:00,1.43289,1.43303,1.43278,1.43286,42000000.0
2007-09-13 18:10:00,1.43273,1.43292,1.43254,1.43265,32900000.0
2007-09-13 18:11:00,1.43266,1.43273,1.43243,1.43273,39800000.0
2007-09-13 18:12:00,1.43251,1.43252,1.432,1.432,23400000.0
2007-09-13 18:13:00,1.432,1.43224,1.43189,1.43211,47000000.0
2007-09-13 18:14:00,1.43159,1.43244,1.43159,1.4323,26000000.0
2007-09-13 18:15:00,1.43212,1.4326,1.43212,1.43243,41400000.0
2007-09-13 18:16:00,1.43224,1.43224,1.43194,1.43194,40400000.0
2007-09-13 18:17:00,1.43209,1.43232,1.43202,1.43218,47900000.0
2007-09-13 18:18:00,1.43227,1.43234,1.43122,1.43165,35200000.0
2007-09-13 18:19:00,1.43153,1.43166,1.43146,1.43166,32300000.0
2007-09-13 18:20:00,1.43158,1.43183,1.43158,1.4316,28400000.0
2007-09-13 18:21:00,1.43175,1.43178,1.43159,1.43168,53300001.0
2007-09-13 18:22:00,1.43184,1.43184,1.43164,1.43164,31300000.0
2007-09-13 18:23:00,1.43178,1.43196,1.43178,1.43189,25700000.0
2007-09-13 18:24:00,1.43209,1.43219,1.4319,1.43219,43100000.0
2007-09-13 18:25:00,1.43235,1.43261,1.43209,1.43235,40900000.0
2007-09-13 18:26:00,1.43229,1.43252,1.43227,1.43233,38400000.0
2007-09-13 18:27:00,1.43223,1.43261,1.43214,1.43257,45900000.0
2007-09-13 18:28:00,1.43237,1.43251,1.43228,1.43228,43500000.0
2007-09-13 18:29:00,1.43225,1.43243,1.43212,1.43239,30800000.0
2007-09-13 18:30:00,1.4325,1.43256,1.43236,1.43244,116500002.0
2007-09-13 18:31:00,1.43239,1.43259,1.43238,1.43254,28000000.0
2007-09-13 18:32:00,1.43261,1.43267,1.43244,1.43265,28200000.0
2007-09-13 18:33:00,1.43269,1.43273,1.43234,1.43243,46900000.0
2007-09-13 18:34:00,1.43255,1.43279,1.43254,1.43267,25800000.0
2007-09-13 18:35:00,1.43264,1.43266,1.43235,1.43266,50700000.0
2007-09-13 18:36:00,1.43247,1.43347,1.43247,1.43287,43800000.0
2007-09-13 18:37:00,1.43304,1.43307,1.43268,1.43268,44600000.0
2007-09-13 18:38:00,1.43294,1.43314,1.43284,1.43301,23000000.0
2007-09-13 18:39:00,1.43283,1.43307,1.43283,1.43298,23200000.0
2007-09-13 18:40:00,1.43284,1.43291,1.43246,1.43256,15800000.0
2007-09-13 18:41:00,1.43268,1.43286,1.43264,1.43274,25600000.0
2007-09-13 18:42:00,1.43269,1.43286,1.43259,1.43286,44400000.0
2007-09-13 18:43:00,1.43278,1.43311,1.43271,1.43274,49600000.0
2007-09-13 18:44:00,1.4327,1.43282,1.43262,1.43265,39900000.0
2007-09-13 18:45:00,1.4329,1.43293,1.43264,1.43264,31800000.0
2007-09-13 18:46:00,1.43286,1.43288,1.43275,1.43275,40000000.0
2007-09-13 18:47:00,1.4329,1.43293,1.43279,1.4328,32600000.0
2007-09-13 18:48:00,1.43279,1.433,1.43273,1.43285,94800000.0
2007-09-13 18:49:00,1.43294,1.43309,1.43275,1.43282,19600000.0
2007-09-13 18:50:00,1.43289,1.43321,1.43281,1.43318,37800000.0
2007-09-13 18:51:00,1.43315,1.43326,1.43302,1.43304,52000000.0
2007-09-13 18:52:00,1.43287,1.43321,1.43287,1.433,50500000.0
2007-09-13 18:53:00,1.43322,1.4336,1.43322,1.43336,30000000.0
2007-09-13 18:54:00,1.43339,1.43342,1.43312,1.43338,47400000.0
2007-09-13 18:55:00,1.43335,1.43342,1.4332,1.43342,27800000.0
2007-09-13 18:56:00,1.43307,1.43355,1.43307,1.4331,47000000.0
2007-09-13 18:57:00,1.43349,1.43371,1.43349,1.43363,28200000.0
2007-09-13 18:58:00,1.43371,1.43382,1.43365,1.43369,31600000.0
2007-09-13 18:59:00,1.43379,1.43383,1.43341,1.43373,28000000.0
2007-09-13 19:00:00,1.43376,1.43391,1.43348,1.43363,25600000.0
2007-09-13 19:01:00,1.43401,1.43401,1.4338,1.43393,53600000.0
2007-09-13 19:02:00,1.43398,1.43408,1.43391,1.43391,50600001.0
2007-09-13 19:03:00,1.43377,1.43431,1.43377,1.43421,47000000.0
2007-09-13 19:04:00,1.43393,1.43403,1.43363,1.43382,25600000.0
2007-09-13 19:05:00,1.43389,1.43396,1.43374,1.4338,24400000.0
2007-09-13 19:06:00,1.43387,1.43418,1.43375,1.43418,32000000.0
2007-09-13 19:07:00,1.43422,1.43455,1.43418,1.43453,67000001.0
2007-09-13 19:08:00,1.43421,1.43436,1.43419,1.43423,37800000.0
2007-09-13 19:09:00,1.43429,1.43429,1.43395,1.43413,31200000.0
2007-09-13 19:10:00,1.43432,1.43432,1.43362,1.43362,47800000.0
2007-09-13 19:11:00,1.43391,1.43398,1.43375,1.43395,68100001.0
2007-09-13 19:12:00,1.43376,1.43415,1.43376,1.43415,25100000.0
2007-09-13 19:13:00,1.43413,1.43425,1.43386,1.43398,55200000.0
2007-09-13 19:14:00,1.43348,1.43382,1.43336,1.43362,66100001.0
2007-09-13 19:15:00,1.43366,1.43374,1.43329,1.43374,28900000.0
2007-09-13 19:16:00,1.4336,1.43389,1.4336,1.43368,35700000.0
2007-09-13 19:17:00,1.43367,1.43402,1.43367,1.43402,50800000.0
2007-09-13 19:18:00,1.43395,1.43395,1.43364,1.43382,23600000.0
2007-09-13 19:19:00,1.43396,1.43396,1.43347,1.43387,40400000.0
2007-09-13 19:20:00,1.43381,1.43414,1.43378,1.43388,34800000.0
2007-09-13 19:21:00,1.43363,1.43387,1.43344,1.4338,23200000.0
2007-09-13 19:22:00,1.43378,1.43389,1.4336,1.43389,34200000.0
2007-09-13 19:23:00,1.43365,1.43374,1.43334,1.43373,64600001.0
2007-09-13 19:24:00,1.4338,1.4338,1.43353,1.43373,63600001.0
2007-09-13 19:25:00,1.43375,1.43375,1.43324,1.43346,46600001.0
2007-09-13 19:26:00,1.43324,1.43344,1.43287,1.43316,44600000.0
2007-09-13 19:27:00,1.43315,1.43342,1.43304,1.43341,39000000.0
2007-09-13 19:28:00,1.43356,1.43356,1.43322,1.4333,30200000.0
2007-09-13 19:29:00,1.43314,1.43332,1.43292,1.4332,30600000.0
2007-09-13 19:30:00,1.43335,1.43362,1.43335,1.43346,34600000.0
2007-09-13 19:31:00,1.43342,1.43353,1.43326,1.43353,48400000.0
2007-09-13 19:32:00,1.43336,1.43351,1.43312,1.43343,24200000.0
2007-09-13 19:33:00,1.43347,1.43347,1.43315,1.43332,35600000.0
2007-09-13 19:34:00,1.43335,1.43363,1.43335,1.43353,22600000.0
2007-09-13 19:35:00,1.43356,1.43369,1.43327,1.4336,36000000.0
2007-09-13 19:36:00,1.43342,1.43362,1.43334,1.4335,29000000.0
2007-09-13 19:37:00,1.43361,1.43361,1.43313,1.43313,19200000.0
2007-09-13 19:38:00,1.43319,1.43363,1.43319,1.43347,18800000.0
2007-09-13 19:39:00,1.43368,1.43384,1.43362,1.43378,25400000.0
2007-09-13 19:40:00,1.4337,1.43407,1.4337,1.43389,48000000.0
2007-09-13 19:41:00,1.43393,1.43411,1.43386,1.43406,33000000.0
2007-09-13 19:42:00,1.43388,1.43401,1.4336,1.43401,48500000.0
2007-09-13 19:43:00,1.43394,1.43398,1.43355,1.43392,28400000.0
2007-09-13 19:44:00,1.43373,1.43402,1.43373,1.43402,62400001.0
2007-09-13 19:45:00,1.4338,1.43404,1.4338,1.43396,33200000.0
2007-09-13 19:46:00,1.43398,1.43399,1.43344,1.43344,47400000.0
2007-09-13 19:47:00,1.43372,1.43393,1.43369,1.4338,43600000.0
2007-09-13 19:48:00,1.434,1.43403,1.43371,1.43371,51800000.0
2007-09-13 19:49:00,1.43368,1.43374,1.43352,1.43366,44800000.0
2007-09-13 19:50:00,1.43374,1.43374,1.43351,1.43365,57400000.0
2007-09-13 19:51:00,1.43346,1.43369,1.43346,1.43359,35600000.0
2007-09-13 19:52:00,1.43363,1.43407,1.43363,1.4337,36300000.0
2007-09-13 19:53:00,1.43372,1.43385,1.43357,1.4337,64000000.0
2007-09-13 19:54:00,1.43359,1.43371,1.43354,1.4337,37400000.0
2007-09-13 19:55:00,1.43361,1.43371,1.43359,1.43361,26000000.0
2007-09-13 19:56:00,1.43362,1.43364,1.43338,1.43357,39200000.0
2007-09-13 19:57:00,1.43364,1.43371,1.43348,1.43363,33000000.0
2007-09-13 19:58:00,1.4335,1.43358,1.43342,1.43342,61399999.0
2007-09-13 19:59:00,1.43348,1.43362,1.43337,1.43342,32700000.0
2007-09-13 20:00:00,1.43354,1.43364,1.43321,1.43321,46600001.0
2007-09-13 20:01:00,1.43371,1.43394,1.43366,1.43368,54900000.0
2007-09-13 20:02:00,1.43386,1.434,1.43377,1.43395,30400000.0
2007-09-13 20:03:00,1.43409,1.43409,1.43385,1.43388,27200000.0
2007-09-13 20:04:00,1.43379,1.43384,1.43338,1.43384,29400000.0
2007-09-13 20:05:00,1.43361,1.43382,1.43361,1.43369,26000000.0
2007-09-13 20:06:00,1.43387,1.43402,1.43377,1.43385,44900000.0
2007-09-13 20:07:00,1.43368,1.43382,1.43348,1.43378,40200000.0
2007-09-13 20:08:00,1.43387,1.43389,1.43356,1.4338,32200000.0
2007-09-13 20:09:00,1.43388,1.43398,1.43387,1.43387,30300000.0
2007-09-13 20:10:00,1.43348,1.43398,1.43348,1.43364,60000000.0
2007-09-13 20:11:00,1.43369,1.43369,1.43346,1.43357,21600000.0
2007-09-13 20:12:00,1.43367,1.43367,1.43316,1.43363,37900000.0
2007-09-13 20:13:00,1.43368,1.43368,1.43339,1.43347,50200000.0
2007-09-13 20:14:00,1.43341,1.43352,1.4329,1.43352,39800000.0
2007-09-13 20:15:00,1.43346,1.43359,1.43329,1.43359,29400000.0
2007-09-13 20:16:00,1.43351,1.43366,1.4334,1.43356,41600000.0
2007-09-13 20:17:00,1.43353,1.43354,1.43315,1.43335,57300000.0
2007-09-13 20:18:00,1.43359,1.43379,1.43351,1.43356,25400000.0
2007-09-13 20:19:00,1.43368,1.43376,1.43352,1.43361,51600000.0
2007-09-13 20:20:00,1.43358,1.43375,1.43345,1.43345,32100000.0
2007-09-13 20:21:00,1.43353,1.43364,1.43351,1.43359,31200000.0
2007-09-13 20:22:00,1.43364,1.43371,1.43324,1.43333,47800001.0
2007-09-13 20:23:00,1.43328,1.43342,1.43305,1.4333,46200000.0
2007-09-13 20:24:00,1.43344,1.43344,1.43325,1.43327,28600000.0
2007-09-13 20:25:00,1.43351,1.43351,1.43252,1.43285,43000000.0
2007-09-13 20:26:00,1.43275,1.43321,1.43275,1.43309,39000000.0
2007-09-13 20:27:00,1.43325,1.43333,1.43286,1.43301,45600000.0
2007-09-13 20:28:00,1.43333,1.43333,1.43263,1.43266,20800000.0
2007-09-13 20:29:00,1.43284,1.43306,1.43241,1.43302,37200000.0
2007-09-13 20:30:00,1.43298,1.43298,1.43257,1.4328,42400000.0
2007-09-13 20:31:00,1.43269,1.43269,1.43206,1.43241,38300000.0
2007-09-13 20:32:00,1.43249,1.43291,1.43219,1.43291,51600000.0
2007-09-13 20:33:00,1.4331,1.43313,1.43289,1.43297,29000000.0
2007-09-13 20:34:00,1.43301,1.43338,1.43301,1.43322,47000000.0
2007-09-13 20:35:00,1.43295,1.43295,1.43267,1.43267,40200000.0
2007-09-13 20:36:00,1.43276,1.43302,1.43266,1.43275,62400000.0
2007-09-13 20:37:00,1.43273,1.4329,1.43258,1.43287,47000000.0
2007-09-13 20:38:00,1.43307,1.43307,1.43271,1.43278,30200000.0
2007-09-13 20:39:00,1.43258,1.43258,1.4322,1.43234,53800000.0
2007-09-13 20:40:00,1.43243,1.43277,1.43243,1.43252,46900000.0
2007-09-13 20:41:00,1.43251,1.43272,1.43222,1.43272,59600000.0
2007-09-13 20:42:00,1.43266,1.43266,1.43218,1.43257,36600000.0
2007-09-13 20:43:00,1.43246,1.43248,1.43201,1.43201,38500000.0
2007-09-13 20:44:00,1.4323,1.43232,1.43184,1.43217,32400000.0
2007-09-13 20:45:00,1.43218,1.43248,1.43218,1.43241,33000000.0
2007-09-13 20:46:00,1.43245,1.43245,1.43223,1.43223,29400000.0
2007-09-13 20:47:00,1.43195,1.43256,1.43186,1.43256,42200000.0
2007-09-13 20:48:00,1.43232,1.43268,1.43232,1.43245,45800000.0
2007-09-13 20:49:00,1.43244,1.43252,1.43233,1.43239,26600000.0
2007-09-13 20:50:00,1.43232,1.4326,1.43231,1.4326,28200000.0
2007-09-13 20:51:00,1.43231,1.43265,1.43231,1.43248,36800000.0
2007-09-13 20:52:00,1.43251,1.43273,1.43251,1.43262,28400000.0
2007-09-13 20:53:00,1.43265,1.43276,1.43261,1.43261,40200000.0
2007-09-13 20:54:00,1.43223,1.43264,1.43223,1.43253,57500000.0
2007-09-13 20:55:00,1.43238,1.43268,1.43224,1.43266,40200000.0
2007-09-13 20:56:00,1.43258,1.43281,1.43248,1.43281,30200000.0
2007-09-13 20:57:00,1.43259,1.43259,1.43229,1.43231,42500000.0
2007-09-13 20:58:00,1.43238,1.43249,1.43219,1.43244,36600000.0
2007-09-13 20:59:00,1.43234,1.43252,1.43229,1.43241,50000001.0
2007-09-13 21:00:00,1.43225,1.43259,1.43223,1.43243,35600000.0
2007-09-13 21:01:00,1.43266,1.43266,1.43188,1.43188,23200000.0
2007-09-13 21:02:00,1.43233,1.43268,1.43208,1.43268,60300000.0
2007-09-13 21:03:00,1.4325,1.43268,1.4325,1.43268,25800000.0
2007-09-13 21:04:00,1.43272,1.43272,1.43246,1.4326,32900000.0
2007-09-13 21:05:00,1.43245,1.4327,1.43236,1.43247,40000000.0
2007-09-13 21:06:00,1.43254,1.43254,1.43218,1.43248,34800000.0
2007-09-13 21:07:00,1.43258,1.43273,1.43228,1.43273,16000000.0
2007-09-13 21:08:00,1.43263,1.43273,1.43255,1.43273,31300000.0
2007-09-13 21:09:00,1.43279,1.43281,1.4325,1.43268,31600000.0
2007-09-13 21:10:00,1.43268,1.43279,1.43252,1.43262,41400000.0
2007-09-13 21:11:00,1.43268,1.43293,1.43247,1.43265,32900000.0
2007-09-13 21:12:00,1.43272,1.43297,1.43266,1.43271,43400000.0
2007-09-13 21:13:00,1.4325,1.43267,1.43244,1.43254,77500000.0
2007-09-13 21:14:00,1.43259,1.43287,1.43258,1.43265,59500001.0
2007-09-13 21:15:00,1.43265,1.43297,1.43263,1.43273,49200000.0
2007-09-13 21:16:00,1.43275,1.43296,1.43262,1.43288,34800000.0
2007-09-13 21:17:00,1.4328,1.43285,1.43247,1.43247,32600000.0
2007-09-13 21:18:00,1.43304,1.43304,1.43247,1.43295,40600000.0
2007-09-13 21:19:00,1.43303,1.4332,1.43294,1.43294,31700000.0
2007-09-13 21:20:00,1.43301,1.43311,1.43286,1.43286,43200000.0
2007-09-13 21:21:00,1.43278,1.433,1.43274,1.43293,34600000.0
2007-09-13 21:22:00,1.43249,1.43296,1.43249,1.43273,25400000.0
2007-09-13 21:23:00,1.43265,1.43274,1.43219,1.43219,49600000.0
2007-09-13 21:24:00,1.43264,1.43282,1.43255,1.43259,44600000.0
2007-09-13 21:25:00,1.43274,1.43319,1.43263,1.43263,34600000.0
2007-09-13 21:26:00,1.43281,1.43293,1.43271,1.43271,22000000.0
2007-09-13 21:27:00,1.43281,1.43282,1.43262,1.43277,44200001.0
2007-09-13 21:28:00,1.43273,1.43291,1.43273,1.43275,36700000.0
2007-09-13 21:29:00,1.43285,1.43285,1.43274,1.43282,32700000.0
2007-09-13 21:30:00,1.4328,1.43292,1.43276,1.43286,34900000.0
2007-09-13 21:31:00,1.43278,1.43278,1.43248,1.43248,32400000.0
2007-09-13 21:32:00,1.43265,1.43269,1.43248,1.43257,40400000.0
2007-09-13 21:33:00,1.43258,1.43268,1.43242,1.43256,37800000.0
2007-09-13 21:34:00,1.43255,1.43262,1.43248,1.43262,27300000.0
2007-09-13 21:35:00,1.43258,1.43268,1.43227,1.43268,23200000.0
2007-09-13 21:36:00,1.43275,1.43275,1.43231,1.43267,35000000.0
2007-09-13 21:37:00,1.43274,1.43282,1.4326,1.4328,46900000.0
2007-09-13 21:38:00,1.43279,1.43279,1.4325,1.43262,30000000.0
2007-09-13 21:39:00,1.43244,1.43269,1.43243,1.43251,36200000.0
2007-09-13 21:40:00,1.43241,1.43262,1.43241,1.43251,20800000.0
2007-09-13 21:41:00,1.4325,1.43254,1.4323,1.43238,30200000.0
2007-09-13 21:42:00,1.43254,1.43276,1.43236,1.43236,30400000.0
2007-09-13 21:43:00,1.43256,1.43265,1.43243,1.43265,36600000.0
2007-09-13 21:44:00,1.43248,1.43258,1.43226,1.43231,31400000.0
2007-09-13 21:45:00,1.43236,1.43262,1.43219,1.43254,54200000.0
2007-09-13 21:46:00,1.4324,1.43271,1.43231,1.43252,37600000.0
2007-09-13 21:47:00,1.43237,1.43275,1.43236,1.43261,22200000.0
2007-09-13 21:48:00,1.43264,1.43292,1.43253,1.43273,39600000.0
2007-09-13 21:49:00,1.43289,1.43303,1.43275,1.43301,37400000.0
2007-09-13 21:50:00,1.43289,1.43323,1.43283,1.43323,30700000.0
2007-09-13 21:51:00,1.43333,1.43346,1.43316,1.43332,44400000.0
2007-09-13 21:52:00,1.43321,1.43343,1.43311,1.43327,35800000.0
2007-09-13 21:53:00,1.43326,1.4334,1.43319,1.43319,36100000.0
2007-09-13 21:54:00,1.43318,1.43343,1.43306,1.43315,54800000.0
2007-09-13 21:55:00,1.43307,1.43315,1.43294,1.43314,40000000.0
2007-09-13 21:56:00,1.43311,1.43326,1.43296,1.43323,61400000.0
2007-09-13 21:57:00,1.43328,1.43328,1.43265,1.43312,34300000.0
2007-09-13 21:58:00,1.43311,1.43346,1.43309,1.43334,49800000.0
2007-09-13 21:59:00,1.43334,1.43372,1.43327,1.4335,47800001.0
2007-09-13 22:00:00,1.43358,1.43365,1.43338,1.4335,39800000.0
2007-09-13 22:01:00,1.43333,1.43348,1.43322,1.43328,34600000.0
2007-09-13 22:02:00,1.43314,1.43342,1.43312,1.43312,34400000.0
2007-09-13 22:03:00,1.4334,1.43366,1.43324,1.43366,34600000.0
2007-09-13 22:04:00,1.43387,1.43404,1.4337,1.43388,19400000.0
2007-09-13 22:05:00,1.4343,1.43446,1.43422,1.4344,35200000.0
2007-09-13 22:06:00,1.43436,1.43436,1.43382,1.43413,42600000.0
2007-09-13 22:07:00,1.43407,1.43437,1.43407,1.43422,34400000.0
2007-09-13 22:08:00,1.43396,1.43436,1.43396,1.43419,30000000.0
2007-09-13 22:09:00,1.43397,1.43397,1.43356,1.43368,39000000.0
2007-09-13 22:10:00,1.43369,1.43382,1.43361,1.43379,35000000.0
2007-09-13 22:11:00,1.43368,1.4338,1.43349,1.43349,28200000.0
2007-09-13 22:12:00,1.43352,1.43359,1.43343,1.43359,50800000.0
2007-09-13 22:13:00,1.4336,1.43371,1.4335,1.4335,30400000.0
2007-09-13 22:14:00,1.43335,1.43363,1.43334,1.43334,65600001.0
2007-09-13 22:15:00,1.43357,1.4337,1.43343,1.43357,36200000.0
2007-09-13 22:16:00,1.43356,1.43376,1.43344,1.43344,40400000.0
2007-09-13 22:17:00,1.43372,1.43374,1.43348,1.43357,30800000.0
2007-09-13 22:18:00,1.43358,1.43369,1.43326,1.43348,38200000.0
2007-09-13 22:19:00,1.43337,1.43363,1.43337,1.43356,23600000.0
2007-09-13 22:20:00,1.43362,1.43365,1.43317,1.43328,30400000.0
2007-09-13 22:21:00,1.43327,1.43358,1.43307,1.43343,34000000.0
2007-09-13 22:22:00,1.43353,1.43358,1.43326,1.43349,48300000.0
2007-09-13 22:23:00,1.43334,1.43346,1.43317,1.43317,28200000.0
2007-09-13 22:24:00,1.43333,1.43372,1.43333,1.43372,29200000.0
2007-09-13 22:25:00,1.4336,1.43376,1.43355,1.43367,34800000.0
2007-09-13 22:26:00,1.4336,1.43376,1.4336,1.43361,24200000.0
2007-09-13 22:27:00,1.43332,1.43353,1.43293,1.4335,38600000.0
2007-09-13 22:28:00,1.43338,1.43387,1.43335,1.43374,34400000.0
2007-09-13 22:29:00,1.43389,1.43402,1.43372,1.43402,20200000.0
2007-09-13 22:30:00,1.43404,1.43421,1.43382,1.43401,28000000.0
2007-09-13 22:31:00,1.43411,1.43411,1.43334,1.43406,21000000.0
2007-09-13 22:32:00,1.43382,1.43415,1.43382,1.43415,43700000.0
2007-09-13 22:33:00,1.43415,1.43437,1.43411,1.43437,37400000.0
2007-09-13 22:34:00,1.43435,1.43446,1.43411,1.43434,51000000.0
2007-09-13 22:35:00,1.43445,1.43454,1.43415,1.43415,40400000.0
2007-09-13 22:36:00,1.43457,1.43485,1.43415,1.43415,54100000.0
2007-09-13 22:37:00,1.43486,1.43494,1.43474,1.43489,42800000.0
2007-09-13 22:38:00,1.43478,1.43496,1.43477,1.43496,28200000.0
2007-09-13 22:39:00,1.43498,1.43523,1.43475,1.43475,19200000.0
2007-09-13 22:40:00,1.43486,1.43508,1.43469,1.4347,57500000.0
2007-09-13 22:41:00,1.43502,1.43519,1.43497,1.43497,54100000.0
2007-09-13 22:42:00,1.43475,1.43495,1.43464,1.43478,28200000.0
2007-09-13 22:43:00,1.43472,1.43473,1.43443,1.43461,41400000.0
2007-09-13 22:44:00,1.43463,1.43468,1.43437,1.43454,31200000.0
2007-09-13 22:45:00,1.43458,1.43458,1.43434,1.43455,31600000.0
2007-09-13 22:46:00,1.43439,1.43439,1.43386,1.43386,30200000.0
2007-09-13 22:47:00,1.43386,1.43407,1.43385,1.43393,38900000.0
2007-09-13 22:48:00,1.43371,1.43419,1.43365,1.43391,44600002.0
2007-09-13 22:49:00,1.434,1.43451,1.434,1.43443,31800000.0
2007-09-13 22:50:00,1.43449,1.43499,1.43445,1.43499,61900000.0
2007-09-13 22:51:00,1.43504,1.43511,1.43478,1.43478,30300000.0
2007-09-13 22:52:00,1.43438,1.43439,1.43412,1.43437,23000000.0
2007-09-13 22:53:00,1.43435,1.43452,1.43428,1.43447,30200000.0
2007-09-13 22:54:00,1.43468,1.4347,1.43435,1.4347,29400000.0
2007-09-13 22:55:00,1.4351,1.43537,1.4351,1.43514,46600000.0
2007-09-13 22:56:00,1.4353,1.4353,1.43504,1.43522,22000000.0
2007-09-13 22:57:00,1.43507,1.43516,1.43478,1.43478,59400000.0
2007-09-13 22:58:00,1.43495,1.43495,1.43476,1.43476,36300000.0
2007-09-13 22:59:00,1.43494,1.43539,1.43485,1.43539,46600000.0
2007-09-13 23:00:00,1.43538,1.43539,1.4352,1.4352,21800000.0
2007-09-13 23:01:00,1.43533,1.43546,1.4351,1.4353,36600000.0
2007-09-13 23:02:00,1.43525,1.43542,1.43525,1.43542,39600000.0
2007-09-13 23:03:00,1.43566,1.43601,1.43543,1.43543,80900002.0
2007-09-13 23:04:00,1.43533,1.43543,1.43525,1.43533,41100000.0
2007-09-13 23:05:00,1.43522,1.43545,1.43514,1.43545,35400000.0
2007-09-13 23:06:00,1.4354,1.43561,1.43525,1.43541,29400000.0
2007-09-13 23:07:00,1.43524,1.43534,1.43487,1.43503,32500000.0
2007-09-13 23:08:00,1.43507,1.43521,1.43493,1.435,30400000.0
2007-09-13 23:09:00,1.43502,1.43512,1.43472,1.43472,37800000.0
2007-09-13 23:10:00,1.43471,1.43494,1.43459,1.4347,65200001.0
2007-09-13 23:11:00,1.43472,1.43495,1.43472,1.43495,48400000.0
2007-09-13 23:12:00,1.43496,1.43502,1.43465,1.43472,26900000.0
2007-09-13 23:13:00,1.43363,1.43452,1.43363,1.43438,34900000.0
2007-09-13 23:14:00,1.43458,1.43458,1.43434,1.43446,32800000.0
2007-09-13 23:15:00,1.43453,1.4353,1.43431,1.43491,51800000.0
2007-09-13 23:16:00,1.43473,1.43473,1.4343,1.43458,32400000.0
2007-09-13 23:17:00,1.43472,1.43505,1.43469,1.43488,43800000.0
2007-09-13 23:18:00,1.43524,1.43524,1.43449,1.43508,58400000.0
2007-09-13 23:19:00,1.43505,1.43531,1.43501,1.43511,63500001.0
2007-09-13 23:20:00,1.43546,1.43571,1.43483,1.43568,43100000.0
2007-09-13 23:21:00,1.43575,1.43594,1.4353,1.43584,27400000.0
2007-09-13 23:22:00,1.43571,1.43604,1.43539,1.43558,32100000.0
2007-09-13 23:23:00,1.43541,1.43601,1.43541,1.43601,23800000.0
2007-09-13 23:24:00,1.43548,1.43561,1.43522,1.43561,49300001.0
2007-09-13 23:25:00,1.43571,1.43571,1.43494,1.43498,42000000.0
2007-09-13 23:26:00,1.4343,1.43456,1.43345,1.43446,44300000.0
2007-09-13 23:27:00,1.43425,1.43437,1.43425,1.43435,35800000.0
2007-09-13 23:28:00,1.43448,1.43487,1.43442,1.43471,43600000.0
2007-09-13 23:29:00,1.43506,1.43523,1.43437,1.43469,51400000.0
2007-09-13 23:30:00,1.43494,1.43513,1.43463,1.43487,60800001.0
2007-09-13 23:31:00,1.4349,1.43492,1.43447,1.43492,22800000.0
2007-09-13 23:32:00,1.43474,1.43506,1.43473,1.43487,53200000.0
2007-09-13 23:33:00,1.43469,1.43484,1.43447,1.43447,39800000.0
2007-09-13 23:34:00,1.43428,1.43452,1.43406,1.43452,44800000.0
2007-09-13 23:35:00,1.43371,1.43443,1.43371,1.43443,23200000.0
2007-09-13 23:36:00,1.43472,1.43474,1.43438,1.43438,56200000.0
2007-09-13 23:37:00,1.43482,1.43489,1.43463,1.43478,33200000.0
2007-09-13 23:38:00,1.43484,1.43499,1.4347,1.43499,51800000.0
2007-09-13 23:39:00,1.43517,1.43557,1.43517,1.43557,32600000.0
2007-09-13 23:40:00,1.43598,1.43598,1.43559,1.43559,49800000.0
2007-09-13 23:41:00,1.43556,1.43556,1.43462,1.43462,46400001.0
2007-09-13 23:42:00,1.43525,1.43548,1.435,1.435,27200000.0
2007-09-13 23:43:00,1.43503,1.4352,1.4347,1.43518,37400000.0
2007-09-13 23:44:00,1.43535,1.43535,1.43503,1.43517,67500000.0
2007-09-13 23:45:00,1.43509,1.4353,1.43488,1.43519,52700000.0
2007-09-13 23:46:00,1.43549,1.43575,1.43506,1.43569,45600000.0
2007-09-13 23:47:00,1.43574,1.43574,1.43531,1.43538,51400000.0
2007-09-13 23:48:00,1.43536,1.43548,1.43507,1.43548,40400000.0
2007-09-13 23:49:00,1.43535,1.43535,1.43484,1.43504,38700000.0
2007-09-13 23:50:00,1.43536,1.43593,1.43536,1.43554,23400000.0
2007-09-13 23:51:00,1.43553,1.43565,1.43535,1.4355,51100000.0
2007-09-13 23:52:00,1.43561,1.43569,1.43534,1.43552,39000000.0
2007-09-13 23:53:00,1.43574,1.43579,1.43557,1.43571,39000000.0
2007-09-13 23:54:00,1.4359,1.43633,1.43538,1.43538,28400000.0
2007-09-13 23:55:00,1.43576,1.43586,1.4357,1.4357,45600000.0
2007-09-13 23:56:00,1.43571,1.43572,1.43546,1.43553,33900000.0
2007-09-13 23:57:00,1.43564,1.43596,1.43564,1.43594,25400000.0
2007-09-13 23:58:00,1.43598,1.43637,1.43582,1.43631,30200000.0
2007-09-13 23:59:00,1.43644,1.43648,1.43621,1.4363,49700000.0
2007-09-14 00:00:00,1.43641,1.43669,1.43636,1.43657,59800000.0
2007-09-14 00:01:00,1.43638,1.43642,1.43534,1.43633,37800000.0
2007-09-14 00:02:00,1.43637,1.43647,1.43552,1.43558,64500000.0
2007-09-14 00:03:00,1.43565,1.43594,1.43546,1.43589,44000000.0
2007-09-14 00:04:00,1.43588,1.43644,1.43583,1.43644,32400000.0
2007-09-14 00:05:00,1.43658,1.43658,1.43622,1.43624,30200000.0
2007-09-14 00:06:00,1.43618,1.43647,1.43618,1.43647,34800000.0
2007-09-14 00:07:00,1.43654,1.43663,1.43632,1.43644,32800000.0
2007-09-14 00:08:00,1.43653,1.43653,1.43602,1.43629,54600000.0
2007-09-14 00:09:00,1.43623,1.43643,1.43584,1.43615,57000000.0
2007-09-14 00:10:00,1.43621,1.43621,1.4359,1.43599,44200001.0
2007-09-14 00:11:00,1.436,1.43612,1.43578,1.43578,41900000.0
2007-09-14 00:12:00,1.43588,1.43588,1.43565,1.43568,30600000.0
2007-09-14 00:13:00,1.43589,1.43609,1.43561,1.43561,28600000.0
2007-09-14 00:14:00,1.43552,1.43574,1.43544,1.43562,40700000.0
2007-09-14 00:15:00,1.43539,1.43558,1.43533,1.43533,19200000.0
2007-09-14 00:16:00,1.43552,1.43552,1.4349,1.43522,35100000.0
2007-09-14 00:17:00,1.43573,1.43581,1.43551,1.43566,79100000.0
2007-09-14 00:18:00,1.43575,1.43587,1.43549,1.43549,43400000.0
2007-09-14 00:19:00,1.4356,1.43578,1.43554,1.43578,30600000.0
2007-09-14 00:20:00,1.43579,1.43594,1.43555,1.43594,22800000.0
2007-09-14 00:21:00,1.43586,1.43592,1.43582,1.43591,27600000.0
2007-09-14 00:22:00,1.43581,1.43599,1.43581,1.43599,39800001.0
2007-09-14 00:23:00,1.43587,1.43608,1.43548,1.4357,53400001.0
2007-09-14 00:24:00,1.43597,1.43612,1.43587,1.43612,36400000.0
2007-09-14 00:25:00,1.43607,1.43631,1.43601,1.43626,30200000.0
2007-09-14 00:26:00,1.43631,1.43639,1.43616,1.43616,27200000.0
2007-09-14 00:27:00,1.43621,1.43632,1.4362,1.43629,45700000.0
2007-09-14 00:28:00,1.43632,1.43632,1.43568,1.43579,54400000.0
2007-09-14 00:29:00,1.43582,1.4359,1.43563,1.43573,32600000.0
2007-09-14 00:30:00,1.43559,1.43601,1.43559,1.4358,34000000.0
2007-09-14 00:31:00,1.43567,1.4357,1.43561,1.43563,19400000.0
2007-09-14 00:32:00,1.43562,1.43587,1.43557,1.43564,49100000.0
2007-09-14 00:33:00,1.43591,1.436,1.43566,1.436,34400000.0
2007-09-14 00:34:00,1.43583,1.43583,1.43553,1.43555,36100000.0
2007-09-14 00:35:00,1.43592,1.43592,1.43565,1.43589,43000000.0
2007-09-14 00:36:00,1.4358,1.4359,1.43558,1.43587,30400000.0
2007-09-14 00:37:00,1.43576,1.43576,1.43528,1.43535,28400000.0
2007-09-14 00:38:00,1.43532,1.43552,1.43525,1.43531,28200000.0
2007-09-14 00:39:00,1.43536,1.43566,1.43521,1.43532,46000000.0
2007-09-14 00:40:00,1.43536,1.43543,1.43524,1.43531,26200000.0
2007-09-14 00:41:00,1.4353,1.43536,1.43503,1.43536,29800000.0
2007-09-14 00:42:00,1.43524,1.43524,1.43498,1.43513,37100000.0
2007-09-14 00:43:00,1.43501,1.43528,1.43441,1.43482,37400000.0
2007-09-14 00:44:00,1.43486,1.4349,1.43465,1.43465,85300000.0
2007-09-14 00:45:00,1.43454,1.43454,1.43432,1.43438,45400000.0
2007-09-14 00:46:00,1.43439,1.43488,1.43439,1.43468,25800000.0
2007-09-14 00:47:00,1.43456,1.43463,1.43443,1.43453,43000000.0
2007-09-14 00:48:00,1.4343,1.43471,1.4343,1.43455,22400000.0
2007-09-14 00:49:00,1.43469,1.43472,1.43441,1.43464,51600000.0
2007-09-14 00:50:00,1.43449,1.43507,1.43449,1.43507,27200000.0
2007-09-14 00:51:00,1.43486,1.43486,1.43437,1.43448,32600000.0
2007-09-14 00:52:00,1.43434,1.43454,1.434,1.43428,25400000.0
2007-09-14 00:53:00,1.43413,1.43438,1.43402,1.43438,35000000.0
2007-09-14 00:54:00,1.4341,1.43454,1.4341,1.43454,18600000.0
2007-09-14 00:55:00,1.43421,1.435,1.43421,1.43468,31400000.0
2007-09-14 00:56:00,1.43461,1.43477,1.43451,1.4346,30400000.0
2007-09-14 00:57:00,1.43464,1.43477,1.43439,1.43439,33200000.0
2007-09-14 00:58:00,1.43461,1.43467,1.43446,1.43454,29000000.0
2007-09-14 00:59:00,1.43472,1.43472,1.43448,1.43471,37200000.0
2007-09-14 01:00:00,1.43463,1.43477,1.43437,1.43437,38000000.0
2007-09-14 01:01:00,1.4345,1.43462,1.43444,1.43453,28200000.0
2007-09-14 01:02:00,1.43453,1.43462,1.43411,1.43411,41800000.0
2007-09-14 01:03:00,1.43462,1.43476,1.43436,1.43473,38600000.0
2007-09-14 01:04:00,1.43431,1.43475,1.43412,1.43412,42400000.0
2007-09-14 01:05:00,1.43477,1.43477,1.43437,1.43437,32000000.0
2007-09-14 01:06:00,1.43443,1.43448,1.43425,1.43448,48600000.0
2007-09-14 01:07:00,1.43473,1.43487,1.43458,1.43458,31600000.0
2007-09-14 01:08:00,1.43508,1.43508,1.4344,1.4344,36600001.0
2007-09-14 01:09:00,1.43472,1.43472,1.43448,1.43462,32000000.0
2007-09-14 01:10:00,1.43473,1.43511,1.43465,1.43483,64100000.0
2007-09-14 01:11:00,1.43456,1.43507,1.4345,1.43506,50200000.0
2007-09-14 01:12:00,1.43489,1.43515,1.43473,1.435,28400000.0
2007-09-14 01:13:00,1.43513,1.43513,1.43486,1.4351,44500000.0
2007-09-14 01:14:00,1.43478,1.43483,1.43449,1.43463,39100000.0
2007-09-14 01:15:00,1.43465,1.4347,1.43437,1.43465,24800000.0
2007-09-14 01:16:00,1.43457,1.43466,1.43444,1.43446,49400000.0
2007-09-14 01:17:00,1.43471,1.43484,1.4346,1.43484,41100000.0
2007-09-14 01:18:00,1.43467,1.43494,1.43452,1.43482,25200000.0
2007-09-14 01:19:00,1.43475,1.43488,1.43468,1.43476,52200000.0
2007-09-14 01:20:00,1.43486,1.43502,1.43439,1.435,42100000.0
2007-09-14 01:21:00,1.43489,1.43517,1.43489,1.43512,41100000.0
2007-09-14 01:22:00,1.43508,1.43508,1.43459,1.43466,37500000.0
2007-09-14 01:23:00,1.43458,1.43485,1.4345,1.4345,39200000.0
2007-09-14 01:24:00,1.43493,1.43498,1.43481,1.43498,33000000.0
2007-09-14 01:25:00,1.43488,1.43496,1.43455,1.43482,44400000.0
2007-09-14 01:26:00,1.43481,1.43505,1.4348,1.43487,24400000.0
2007-09-14 01:27:00,1.43485,1.43506,1.43479,1.43506,21000000.0
2007-09-14 01:28:00,1.43497,1.43516,1.43483,1.43512,32000000.0
2007-09-14 01:29:00,1.43499,1.43499,1.43476,1.43482,22000000.0
2007-09-14 01:30:00,1.43517,1.43517,1.43458,1.43491,49400000.0
2007-09-14 01:31:00,1.43489,1.43513,1.43489,1.435,40200000.0
2007-09-14 01:32:00,1.4349,1.43546,1.4349,1.435,39700000.0
2007-09-14 01:33:00,1.43495,1.43506,1.43477,1.43488,35400000.0
2007-09-14 01:34:00,1.43481,1.43497,1.43442,1.4349,37800000.0
2007-09-14 01:35:00,1.43481,1.43481,1.43431,1.43431,44800000.0
2007-09-14 01:36:00,1.43462,1.4347,1.43445,1.43445,34100000.0
2007-09-14 01:37:00,1.43451,1.43467,1.43428,1.43463,23000000.0
2007-09-14 01:38:00,1.43521,1.43521,1.4345,1.43451,36500000.0
2007-09-14 01:39:00,1.43485,1.43485,1.43376,1.43376,51400001.0
2007-09-14 01:40:00,1.43396,1.43403,1.43388,1.43388,19000000.0
2007-09-14 01:41:00,1.43388,1.4341,1.43374,1.43384,40200000.0
2007-09-14 01:42:00,1.43395,1.43415,1.4338,1.43408,35200000.0
2007-09-14 01:43:00,1.43406,1.43415,1.43387,1.43415,40000000.0
2007-09-14 01:44:00,1.43424,1.43437,1.4339,1.43405,32800000.0
2007-09-14 01:45:00,1.43397,1.4341,1.43383,1.43398,57100000.0
2007-09-14 01:46:00,1.43405,1.43431,1.43405,1.4343,29400000.0
2007-09-14 01:47:00,1.43434,1.43443,1.43416,1.43416,29400000.0
2007-09-14 01:48:00,1.43432,1.43447,1.43401,1.43401,34800000.0
2007-09-14 01:49:00,1.43475,1.43496,1.43435,1.43479,32900000.0
2007-09-14 01:50:00,1.43493,1.43502,1.43466,1.43489,29000000.0
2007-09-14 01:51:00,1.43481,1.43498,1.43481,1.43487,28400000.0
2007-09-14 01:52:00,1.43504,1.43504,1.43477,1.43477,25800000.0
2007-09-14 01:53:00,1.43496,1.43509,1.43489,1.43495,48300000.0
2007-09-14 01:54:00,1.43494,1.43519,1.43494,1.43515,44800000.0
2007-09-14 01:55:00,1.43524,1.43572,1.43524,1.43543,35400000.0
2007-09-14 01:56:00,1.43566,1.43592,1.43565,1.43565,39800000.0
2007-09-14 01:57:00,1.43556,1.43595,1.43525,1.4359,49400000.0
2007-09-14 01:58:00,1.43579,1.43579,1.43505,1.43525,25400000.0
2007-09-14 01:59:00,1.43561,1.43567,1.43555,1.43567,37200000.0
2007-09-14 02:00:00,1.43563,1.43591,1.43552,1.43566,29400000.0
2007-09-14 02:01:00,1.43549,1.43551,1.43533,1.43545,51300000.0
2007-09-14 02:02:00,1.43482,1.43554,1.43482,1.43548,86600000.0
2007-09-14 02:03:00,1.43568,1.43581,1.43555,1.43555,55400000.0
2007-09-14 02:04:00,1.43545,1.43553,1.43537,1.43537,70200001.0
2007-09-14 02:05:00,1.4354,1.43543,1.43536,1.43543,48600000.0
2007-09-14 02:06:00,1.43557,1.43557,1.43505,1.43534,86600000.0
2007-09-14 02:07:00,1.43539,1.43551,1.43502,1.43551,147300000.0
2007-09-14 02:08:00,1.43546,1.43546,1.43538,1.43545,54000000.0
2007-09-14 02:09:00,1.4355,1.4355,1.43498,1.43512,186700000.0
2007-09-14 02:10:00,1.43489,1.4352,1.43486,1.43486,140600000.0
2007-09-14 02:11:00,1.43494,1.43509,1.43486,1.43509,38800000.0
2007-09-14 02:12:00,1.43515,1.43542,1.43515,1.43542,64000000.0
2007-09-14 02:13:00,1.43562,1.43592,1.43534,1.43592,51000000.0
2007-09-14 02:14:00,1.43616,1.43644,1.43604,1.43617,122600000.0
2007-09-14 02:15:00,1.43612,1.43618,1.4357,1.43576,263800000.0
2007-09-14 02:16:00,1.43597,1.43601,1.43572,1.43579,94300000.0
2007-09-14 02:17:00,1.4354,1.43571,1.435,1.4353,221200001.0
2007-09-14 02:18:00,1.43539,1.43569,1.43497,1.43536,30000000.0
2007-09-14 02:19:00,1.43539,1.43559,1.4352,1.43527,27000000.0
2007-09-14 02:20:00,1.43543,1.43566,1.43534,1.43566,62200001.0
2007-09-14 02:21:00,1.43549,1.4358,1.43539,1.4358,44600000.0
2007-09-14 02:22:00,1.43556,1.43566,1.43548,1.43553,37800000.0
2007-09-14 02:23:00,1.43572,1.43572,1.43521,1.43521,28400000.0
2007-09-14 02:24:00,1.43507,1.43531,1.43507,1.4353,40000001.0
2007-09-14 02:25:00,1.4352,1.43561,1.4352,1.43534,103900000.0
2007-09-14 02:26:00,1.43521,1.43569,1.43512,1.43569,90900000.0
2007-09-14 02:27:00,1.43567,1.43567,1.43545,1.4355,63200000.0
2007-09-14 02:28:00,1.43547,1.43555,1.4354,1.43543,38200000.0
2007-09-14 02:29:00,1.43565,1.43565,1.43536,1.43562,38400000.0
2007-09-14 02:30:00,1.43583,1.43586,1.43565,1.43577,32800000.0
2007-09-14 02:31:00,1.43546,1.43549,1.43526,1.43526,58400000.0
2007-09-14 02:32:00,1.43545,1.43565,1.4353,1.43543,51800000.0
2007-09-14 02:33:00,1.43502,1.43511,1.43491,1.435,191100000.0
2007-09-14 02:34:00,1.43551,1.43561,1.43543,1.43549,45800000.0
2007-09-14 02:35:00,1.43557,1.43591,1.43529,1.43529,70000000.0
2007-09-14 02:36:00,1.43546,1.43561,1.43543,1.43555,23600000.0
2007-09-14 02:37:00,1.43524,1.43528,1.43515,1.43515,92400000.0
2007-09-14 02:38:00,1.43516,1.43527,1.43516,1.43527,40200001.0
2007-09-14 02:39:00,1.43527,1.43531,1.43522,1.43531,31800000.0
2007-09-14 02:40:00,1.4354,1.43559,1.4354,1.43547,36700000.0
2007-09-14 02:41:00,1.43556,1.43584,1.43556,1.43561,33700000.0
2007-09-14 02:42:00,1.43587,1.43589,1.43578,1.43587,35900000.0
2007-09-14 02:43:00,1.43584,1.43593,1.43574,1.43593,27000000.0
2007-09-14 02:44:00,1.43593,1.43596,1.43572,1.4359,31600000.0
2007-09-14 02:45:00,1.43536,1.43551,1.43508,1.43508,44200000.0
2007-09-14 02:46:00,1.43501,1.43508,1.43486,1.43491,168400001.0
2007-09-14 02:47:00,1.43506,1.43578,1.43506,1.43549,186000000.0
2007-09-14 02:48:00,1.43526,1.43526,1.43496,1.4351,124900000.0
2007-09-14 02:49:00,1.43505,1.43524,1.43478,1.43488,55800000.0
2007-09-14 02:50:00,1.43508,1.43532,1.43477,1.43532,84400000.0
2007-09-14 02:51:00,1.43491,1.43507,1.43469,1.43476,65000000.0
2007-09-14 02:52:00,1.4347,1.43471,1.43447,1.43447,61800000.0
2007-09-14 02:53:00,1.43452,1.43471,1.43407,1.43425,28200000.0
2007-09-14 02:54:00,1.43467,1.43481,1.43447,1.43447,53100000.0
2007-09-14 02:55:00,1.43467,1.43506,1.43443,1.43491,37200000.0
2007-09-14 02:56:00,1.43459,1.43507,1.43459,1.43507,46000000.0
2007-09-14 02:57:00,1.4352,1.43523,1.43515,1.43516,36400000.0
2007-09-14 02:58:00,1.43512,1.43515,1.43498,1.43498,60000000.0
2007-09-14 02:59:00,1.43473,1.43488,1.43473,1.43474,58200000.0
2007-09-14 03:00:00,1.4347,1.4349,1.43467,1.43487,131500000.0
2007-09-14 03:01:00,1.43493,1.43499,1.43481,1.43481,53100000.0
2007-09-14 03:02:00,1.43483,1.43497,1.43482,1.43492,46100000.0
2007-09-14 03:03:00,1.435,1.43522,1.435,1.43522,52600000.0
2007-09-14 03:04:00,1.43537,1.4357,1.43522,1.43567,42400000.0
2007-09-14 03:05:00,1.43532,1.4354,1.43527,1.43529,61400000.0
2007-09-14 03:06:00,1.43543,1.43554,1.43536,1.43549,46200000.0
2007-09-14 03:07:00,1.43539,1.4357,1.43525,1.43533,78200000.0
2007-09-14 03:08:00,1.4352,1.43551,1.43503,1.43506,55800000.0
2007-09-14 03:09:00,1.43543,1.43543,1.43497,1.43538,55300000.0
2007-09-14 03:10:00,1.435,1.43532,1.43485,1.43508,32600000.0
2007-09-14 03:11:00,1.43479,1.43491,1.43457,1.43457,28000000.0
2007-09-14 03:12:00,1.43441,1.43504,1.43441,1.43458,57200001.0
2007-09-14 03:13:00,1.4341,1.43445,1.43409,1.43444,45900000.0
2007-09-14 03:14:00,1.43434,1.43434,1.43392,1.4343,53200000.0
2007-09-14 03:15:00,1.43398,1.43438,1.43398,1.4343,37800000.0
2007-09-14 03:16:00,1.43427,1.43431,1.43394,1.43428,23000000.0
2007-09-14 03:17:00,1.43425,1.43432,1.43372,1.43432,49600000.0
2007-09-14 03:18:00,1.43448,1.43473,1.4343,1.43473,37500000.0
2007-09-14 03:19:00,1.43475,1.43483,1.43435,1.43438,28700000.0
2007-09-14 03:20:00,1.43428,1.43484,1.43428,1.43466,44800000.0
2007-09-14 03:21:00,1.43422,1.43443,1.43422,1.43443,30400000.0
2007-09-14 03:22:00,1.43443,1.43445,1.43426,1.43445,57400000.0
2007-09-14 03:23:00,1.43467,1.43493,1.43467,1.43493,94000000.0
2007-09-14 03:24:00,1.43497,1.43504,1.43466,1.43489,48800000.0
2007-09-14 03:25:00,1.43525,1.43525,1.43477,1.43486,25400000.0
2007-09-14 03:26:00,1.43468,1.43468,1.43441,1.43443,132400000.0
2007-09-14 03:27:00,1.43437,1.43466,1.43433,1.43454,99600000.0
2007-09-14 03:28:00,1.43433,1.43437,1.43427,1.43433,65700000.0
2007-09-14 03:29:00,1.43425,1.43425,1.43411,1.43415,35900000.0
2007-09-14 03:30:00,1.43403,1.43403,1.43352,1.43375,94100002.0
2007-09-14 03:31:00,1.4339,1.43441,1.4339,1.43441,28400000.0
2007-09-14 03:32:00,1.43462,1.43465,1.43427,1.43433,37300000.0
2007-09-14 03:33:00,1.4341,1.4343,1.4341,1.43417,33600000.0
2007-09-14 03:34:00,1.43404,1.43441,1.43404,1.43408,45600000.0
2007-09-14 03:35:00,1.43425,1.43435,1.43398,1.43415,84800000.0
2007-09-14 03:36:00,1.43439,1.43492,1.43427,1.43487,48800001.0
2007-09-14 03:37:00,1.4344,1.4344,1.43385,1.43414,27800000.0
2007-09-14 03:38:00,1.43425,1.43458,1.43419,1.43458,30000000.0
2007-09-14 03:39:00,1.43427,1.43432,1.43419,1.43422,104100001.0
2007-09-14 03:40:00,1.43414,1.43468,1.43412,1.43454,139400002.0
2007-09-14 03:41:00,1.43458,1.43469,1.43449,1.43469,71900000.0
2007-09-14 03:42:00,1.43451,1.43493,1.43435,1.4349,81800000.0
2007-09-14 03:43:00,1.43467,1.43488,1.43467,1.43471,33400000.0
2007-09-14 03:44:00,1.43464,1.43483,1.43456,1.43469,44300000.0
2007-09-14 03:45:00,1.43467,1.43491,1.43461,1.43491,46900000.0
2007-09-14 03:46:00,1.43416,1.4345,1.43394,1.43404,50800000.0
2007-09-14 03:47:00,1.43423,1.43459,1.43423,1.43443,43900000.0
2007-09-14 03:48:00,1.43476,1.4348,1.43435,1.43437,24600000.0
2007-09-14 03:49:00,1.43446,1.43453,1.43431,1.43431,36300000.0
2007-09-14 03:50:00,1.43448,1.43455,1.43415,1.43415,86400000.0
2007-09-14 03:51:00,1.43463,1.43465,1.43455,1.43455,35900000.0
2007-09-14 03:52:00,1.43465,1.43467,1.4342,1.43433,85600000.0
2007-09-14 03:53:00,1.43428,1.43428,1.4341,1.43423,63200001.0
2007-09-14 03:54:00,1.43428,1.43468,1.43426,1.43435,21700000.0
2007-09-14 03:55:00,1.43439,1.43444,1.43419,1.43419,175300001.0
2007-09-14 03:56:00,1.43426,1.43455,1.43416,1.43436,214200000.0
2007-09-14 03:57:00,1.43423,1.43441,1.4342,1.43422,142800000.0
2007-09-14 03:58:00,1.43434,1.43495,1.43417,1.4343,240500000.0
2007-09-14 03:59:00,1.43459,1.43493,1.43454,1.43475,113700000.0
2007-09-14 04:00:00,1.43463,1.4347,1.43453,1.43455,61200000.0
2007-09-14 04:01:00,1.43452,1.43481,1.4344,1.43472,139000000.0
2007-09-14 04:02:00,1.43485,1.43501,1.43449,1.4345,101700000.0
2007-09-14 04:03:00,1.43453,1.43464,1.43415,1.43415,77200000.0
2007-09-14 04:04:00,1.43414,1.43443,1.43414,1.4344,115900000.0
2007-09-14 04:05:00,1.43425,1.43481,1.43412,1.43476,224900000.0
2007-09-14 04:06:00,1.43437,1.43496,1.43435,1.43445,112800000.0
2007-09-14 04:07:00,1.43455,1.43467,1.43436,1.43436,147800000.0
2007-09-14 04:08:00,1.43438,1.43472,1.43438,1.43462,64900000.0
2007-09-14 04:09:00,1.43471,1.43474,1.43446,1.43453,33900000.0
2007-09-14 04:10:00,1.43423,1.43423,1.43389,1.43405,131700000.0
2007-09-14 04:11:00,1.43407,1.43465,1.43407,1.43442,66500000.0
2007-09-14 04:12:00,1.4342,1.4343,1.43416,1.43424,83200000.0
2007-09-14 04:13:00,1.43422,1.4345,1.43422,1.43431,82800000.0
2007-09-14 04:14:00,1.43421,1.43432,1.43416,1.43432,77800000.0
2007-09-14 04:15:00,1.43417,1.43448,1.43411,1.43426,96600000.0
2007-09-14 04:16:00,1.43427,1.43441,1.43411,1.43421,82400000.0
2007-09-14 04:17:00,1.43431,1.43434,1.43413,1.43413,39900000.0
2007-09-14 04:18:00,1.43427,1.43452,1.43421,1.43422,132500000.0
2007-09-14 04:19:00,1.43431,1.43439,1.43421,1.43437,48000000.0
2007-09-14 04:20:00,1.43426,1.43445,1.4341,1.43413,186600000.0
2007-09-14 04:21:00,1.43411,1.43418,1.43408,1.43408,42200000.0
2007-09-14 04:22:00,1.43407,1.43454,1.43393,1.43454,41000000.0
2007-09-14 04:23:00,1.43418,1.43421,1.43414,1.43414,31800000.0
2007-09-14 04:24:00,1.43426,1.43436,1.43423,1.43426,148100000.0
2007-09-14 04:25:00,1.43418,1.43458,1.43406,1.43445,192900000.0
2007-09-14 04:26:00,1.43451,1.43451,1.43431,1.43436,110900000.0
2007-09-14 04:27:00,1.43437,1.43454,1.43419,1.43419,63000000.0
2007-09-14 04:28:00,1.43433,1.43434,1.43416,1.43416,55400000.0
2007-09-14 04:29:00,1.43427,1.43473,1.4342,1.43464,76800000.0
2007-09-14 04:30:00,1.43431,1.43489,1.43431,1.43461,77400000.0
2007-09-14 04:31:00,1.43425,1.4346,1.43425,1.43445,32800000.0
2007-09-14 04:32:00,1.43459,1.43459,1.43443,1.43451,20000000.0
2007-09-14 04:33:00,1.43453,1.43453,1.43433,1.43436,47000000.0
2007-09-14 04:34:00,1.4343,1.4345,1.4343,1.43434,37100000.0
2007-09-14 04:35:00,1.4342,1.43431,1.43408,1.43409,71700000.0
2007-09-14 04:36:00,1.43429,1.43449,1.43376,1.43439,149500000.0
2007-09-14 04:37:00,1.43441,1.43479,1.4342,1.4345,126200000.0
2007-09-14 04:38:00,1.43443,1.43444,1.43424,1.43424,34800000.0
2007-09-14 04:39:00,1.43409,1.43422,1.43394,1.43394,58600000.0
2007-09-14 04:40:00,1.43391,1.43424,1.43391,1.43424,28400000.0
2007-09-14 04:41:00,1.43406,1.43444,1.43406,1.43437,53400000.0
2007-09-14 04:42:00,1.43427,1.43458,1.43417,1.43458,53300000.0
2007-09-14 04:43:00,1.4345,1.4345,1.43431,1.43431,62200000.0
2007-09-14 04:44:00,1.43428,1.43492,1.43425,1.43492,34200000.0
2007-09-14 04:45:00,1.43496,1.435,1.43462,1.43472,25400000.0
2007-09-14 04:46:00,1.43464,1.43474,1.43464,1.43468,40000000.0
2007-09-14 04:47:00,1.43466,1.43498,1.4346,1.43491,163700000.0
2007-09-14 04:48:00,1.43465,1.43492,1.43465,1.43492,60200000.0
2007-09-14 04:49:00,1.43485,1.43485,1.43436,1.43447,65200000.0
2007-09-14 04:50:00,1.43485,1.43488,1.43463,1.43474,51600001.0
2007-09-14 04:51:00,1.43442,1.43442,1.43433,1.43433,23200000.0
2007-09-14 04:52:00,1.43435,1.43482,1.4343,1.43458,30800000.0
2007-09-14 04:53:00,1.43441,1.43467,1.43434,1.43447,32200000.0
2007-09-14 04:54:00,1.43443,1.43448,1.43423,1.43423,40400001.0
2007-09-14 04:55:00,1.43455,1.43466,1.43423,1.43466,38000000.0
2007-09-14 04:56:00,1.43441,1.43455,1.43427,1.43432,31100000.0
2007-09-14 04:57:00,1.43404,1.43459,1.43404,1.43421,33800000.0
2007-09-14 04:58:00,1.43412,1.43448,1.43405,1.43437,38100000.0
2007-09-14 04:59:00,1.43409,1.43442,1.43402,1.43402,102100000.0
2007-09-14 05:00:00,1.43438,1.43444,1.4343,1.43434,16000000.0
2007-09-14 05:01:00,1.43411,1.43436,1.43409,1.43425,30600000.0
2007-09-14 05:02:00,1.43429,1.43445,1.43414,1.43439,33900000.0
2007-09-14 05:03:00,1.43422,1.43447,1.43417,1.43424,160600000.0
2007-09-14 05:04:00,1.43424,1.43427,1.43419,1.43427,269300001.0
2007-09-14 05:05:00,1.43425,1.43427,1.43412,1.43425,191000001.0
2007-09-14 05:06:00,1.43422,1.43431,1.43407,1.4343,153200000.0
2007-09-14 05:07:00,1.43412,1.4345,1.43411,1.43419,240400000.0
2007-09-14 05:08:00,1.43439,1.43439,1.43414,1.43419,309900000.0
2007-09-14 05:09:00,1.43417,1.43467,1.43417,1.43429,232200000.0
2007-09-14 05:10:00,1.43435,1.4345,1.43434,1.43442,228800001.0
2007-09-14 05:11:00,1.43436,1.43446,1.43422,1.43433,105400000.0
2007-09-14 05:12:00,1.43425,1.43429,1.43411,1.43414,135400000.0
2007-09-14 05:13:00,1.43407,1.43428,1.43404,1.43406,174600001.0
2007-09-14 05:14:00,1.43415,1.43438,1.43411,1.43438,231200000.0
2007-09-14 05:15:00,1.43417,1.43424,1.43414,1.43414,198600000.0
2007-09-14 05:16:00,1.43422,1.43435,1.43411,1.43427,222500001.0
2007-09-14 05:17:00,1.43433,1.43441,1.43411,1.43441,121400000.0
2007-09-14 05:18:00,1.43437,1.43437,1.43405,1.43429,253000000.0
2007-09-14 05:19:00,1.43404,1.43431,1.43386,1.43386,237000000.0
2007-09-14 05:20:00,1.43372,1.43384,1.43361,1.43374,257100002.0
2007-09-14 05:21:00,1.43367,1.43395,1.43363,1.43371,362300000.0
2007-09-14 05:22:00,1.43378,1.43391,1.43374,1.43386,206200000.0
2007-09-14 05:23:00,1.43373,1.4339,1.43373,1.43388,119000000.0
2007-09-14 05:24:00,1.43375,1.43388,1.43373,1.43379,165200000.0
2007-09-14 05:25:00,1.4339,1.434,1.43355,1.43364,258200000.0
2007-09-14 05:26:00,1.43364,1.43366,1.43359,1.43364,128600000.0
2007-09-14 05:27:00,1.43401,1.43447,1.43369,1.43447,210600000.0
2007-09-14 05:28:00,1.43457,1.43478,1.43414,1.43443,206300001.0
2007-09-14 05:29:00,1.43423,1.43423,1.43379,1.43382,244000000.0
2007-09-14 05:30:00,1.43378,1.4339,1.43353,1.43355,168300000.0
2007-09-14 05:31:00,1.43363,1.43397,1.4335,1.43377,78800000.0
2007-09-14 05:32:00,1.43396,1.43415,1.43391,1.43397,150900000.0
2007-09-14 05:33:00,1.43395,1.43405,1.43377,1.43377,216300001.0
2007-09-14 05:34:00,1.43379,1.43398,1.43375,1.43385,198900000.0
2007-09-14 05:35:00,1.43383,1.43457,1.43383,1.43444,302300001.0
2007-09-14 05:36:00,1.43455,1.435,1.43455,1.43493,187200000.0
2007-09-14 05:37:00,1.43496,1.43496,1.43449,1.43454,200500000.0
2007-09-14 05:38:00,1.43462,1.43488,1.43458,1.43485,171000001.0
2007-09-14 05:39:00,1.43487,1.43506,1.43479,1.43491,162400000.0
2007-09-14 05:40:00,1.43481,1.43518,1.43481,1.4349,216600000.0
2007-09-14 05:41:00,1.43494,1.435,1.43447,1.43466,127800001.0
2007-09-14 05:42:00,1.4347,1.43482,1.43463,1.43477,238700000.0
2007-09-14 05:43:00,1.43489,1.43499,1.43479,1.43481,79200000.0
2007-09-14 05:44:00,1.43491,1.43516,1.43489,1.43497,106500000.0
2007-09-14 05:45:00,1.43496,1.43516,1.43488,1.43495,134600000.0
2007-09-14 05:46:00,1.43501,1.43521,1.4349,1.43507,200600000.0
2007-09-14 05:47:00,1.43524,1.43524,1.43502,1.43511,291200001.0
2007-09-14 05:48:00,1.43496,1.43518,1.43488,1.43498,215600000.0
2007-09-14 05:49:00,1.43493,1.43493,1.43467,1.43471,189400001.0
2007-09-14 05:50:00,1.43471,1.43501,1.43456,1.43456,306700002.0
2007-09-14 05:51:00,1.43461,1.43461,1.43441,1.43451,171400000.0
2007-09-14 05:52:00,1.43455,1.43474,1.43454,1.4347,177600000.0
2007-09-14 05:53:00,1.4346,1.4347,1.43445,1.43445,92500000.0
2007-09-14 05:54:00,1.43455,1.4348,1.43444,1.4348,209200001.0
2007-09-14 05:55:00,1.43484,1.43499,1.43471,1.43481,217500000.0
2007-09-14 05:56:00,1.43488,1.43504,1.43476,1.43485,139000000.0
2007-09-14 05:57:00,1.43464,1.43472,1.43462,1.43465,146100000.0
2007-09-14 05:58:00,1.43478,1.43491,1.43474,1.43484,159400000.0
2007-09-14 05:59:00,1.43486,1.43488,1.43472,1.43474,82300000.0
2007-09-14 06:00:00,1.43478,1.43482,1.43472,1.43476,253800000.0
2007-09-14 06:01:00,1.43484,1.43497,1.43481,1.43482,208799998.0
2007-09-14 06:02:00,1.4348,1.435,1.43479,1.43483,255100000.0
2007-09-14 06:03:00,1.43493,1.43507,1.43487,1.43495,54300000.0
2007-09-14 06:04:00,1.43494,1.43521,1.43487,1.43509,112200000.0
2007-09-14 06:05:00,1.43497,1.43508,1.4349,1.43495,425800001.0
2007-09-14 06:06:00,1.43505,1.43515,1.435,1.43508,55300000.0
2007-09-14 06:07:00,1.43515,1.43538,1.43503,1.43503,336400001.0
2007-09-14 06:08:00,1.43506,1.43523,1.435,1.43506,575800001.0
2007-09-14 06:09:00,1.43497,1.4355,1.43497,1.43519,448900001.0
2007-09-14 06:10:00,1.43521,1.43522,1.43503,1.43503,327000000.0
2007-09-14 06:11:00,1.435,1.43512,1.43492,1.43509,440200000.0
2007-09-14 06:12:00,1.435,1.4353,1.43496,1.43519,261500000.0
2007-09-14 06:13:00,1.43515,1.43538,1.435,1.43516,317000000.0
2007-09-14 06:14:00,1.43509,1.43509,1.43469,1.43474,447400002.0
2007-09-14 06:15:00,1.43472,1.43491,1.43461,1.43491,154000000.0
2007-09-14 06:16:00,1.43503,1.43513,1.43495,1.43503,207100000.0
2007-09-14 06:17:00,1.43503,1.43516,1.43494,1.43494,151400000.0
2007-09-14 06:18:00,1.43495,1.43522,1.43495,1.43501,232300000.0
2007-09-14 06:19:00,1.43496,1.43516,1.43487,1.43516,164500000.0
2007-09-14 06:20:00,1.43503,1.43515,1.43489,1.4349,243900000.0
2007-09-14 06:21:00,1.4351,1.43513,1.43488,1.43494,201600000.0
2007-09-14 06:22:00,1.43488,1.43499,1.43475,1.43486,219300000.0
2007-09-14 06:23:00,1.43477,1.43482,1.43455,1.43474,348300001.0
2007-09-14 06:24:00,1.43487,1.43525,1.43484,1.43525,328800000.0
2007-09-14 06:25:00,1.43519,1.4353,1.43509,1.43509,209700000.0
2007-09-14 06:26:00,1.43493,1.43506,1.43485,1.43506,320500000.0
2007-09-14 06:27:00,1.43501,1.43509,1.43489,1.43493,310400000.0
2007-09-14 06:28:00,1.43492,1.4351,1.43477,1.43486,347400000.0
2007-09-14 06:29:00,1.43483,1.43496,1.4347,1.43481,97900000.0
2007-09-14 06:30:00,1.43479,1.43499,1.4346,1.4346,279400000.0
2007-09-14 06:31:00,1.43455,1.43458,1.4344,1.43455,139900000.0
2007-09-14 06:32:00,1.4348,1.43519,1.4348,1.43493,182100000.0
2007-09-14 06:33:00,1.43491,1.43524,1.43484,1.43508,247300001.0
2007-09-14 06:34:00,1.43522,1.43527,1.43507,1.43522,216200001.0
2007-09-14 06:35:00,1.43497,1.43522,1.43495,1.43499,157400001.0
2007-09-14 06:36:00,1.43505,1.4351,1.43499,1.43499,95700000.0
2007-09-14 06:37:00,1.43497,1.43505,1.43494,1.43499,215800000.0
2007-09-14 06:38:00,1.43498,1.4351,1.43489,1.4349,115000000.0
2007-09-14 06:39:00,1.43483,1.43492,1.43475,1.43479,50300000.0
2007-09-14 06:40:00,1.43471,1.43471,1.43426,1.43426,112800000.0
2007-09-14 06:41:00,1.4343,1.4345,1.43416,1.4345,182800000.0
2007-09-14 06:42:00,1.43448,1.4345,1.4341,1.43418,317300001.0
2007-09-14 06:43:00,1.43428,1.43474,1.43428,1.43448,125800000.0
2007-09-14 06:44:00,1.43444,1.43467,1.43444,1.43452,307100001.0
2007-09-14 06:45:00,1.43457,1.43464,1.43448,1.43461,220000000.0
2007-09-14 06:46:00,1.43462,1.4347,1.43451,1.43461,251000002.0
2007-09-14 06:47:00,1.43464,1.43471,1.43454,1.43461,247100002.0
2007-09-14 06:48:00,1.43439,1.43463,1.43439,1.43448,40700000.0
2007-09-14 06:49:00,1.43427,1.43458,1.43417,1.43428,239000000.0
2007-09-14 06:50:00,1.43417,1.4345,1.43417,1.43427,49400000.0
2007-09-14 06:51:00,1.43435,1.43462,1.43421,1.43437,260400000.0
2007-09-14 06:52:00,1.43452,1.43466,1.43446,1.43446,247500002.0
2007-09-14 06:53:00,1.43463,1.43481,1.43457,1.43461,234800001.0
2007-09-14 06:54:00,1.43483,1.43506,1.43467,1.43475,440100001.0
2007-09-14 06:55:00,1.43458,1.43481,1.43435,1.43481,305100000.0
2007-09-14 06:56:00,1.43498,1.43498,1.43475,1.43477,23200000.0
2007-09-14 06:57:00,1.4347,1.4347,1.4344,1.4344,70800000.0
2007-09-14 06:58:00,1.43429,1.43433,1.43409,1.43417,209900000.0
2007-09-14 06:59:00,1.4341,1.4345,1.4341,1.4345,300600000.0
2007-09-14 07:00:00,1.43435,1.43456,1.43435,1.43454,118000000.0
2007-09-14 07:01:00,1.43461,1.43467,1.43449,1.43458,264000001.0
2007-09-14 07:02:00,1.4345,1.43467,1.43438,1.43443,426600001.0
2007-09-14 07:03:00,1.43434,1.43445,1.4343,1.43441,168300000.0
2007-09-14 07:04:00,1.43436,1.43453,1.43435,1.43443,343400001.0
2007-09-14 07:05:00,1.43458,1.43458,1.4344,1.43441,135200000.0
2007-09-14 07:06:00,1.43437,1.43456,1.43428,1.43443,206300002.0
2007-09-14 07:07:00,1.43446,1.43455,1.43431,1.43441,213800000.0
2007-09-14 07:08:00,1.43441,1.43454,1.43432,1.4344,237100001.0
2007-09-14 07:09:00,1.43431,1.43458,1.43431,1.43455,235700001.0
2007-09-14 07:10:00,1.43458,1.43458,1.43425,1.43443,466500002.0
2007-09-14 07:11:00,1.43449,1.43459,1.43449,1.43452,349100000.0
2007-09-14 07:12:00,1.43451,1.43472,1.43444,1.43464,276400000.0
2007-09-14 07:13:00,1.43473,1.43482,1.43463,1.43473,274400000.0
2007-09-14 07:14:00,1.43466,1.43481,1.43461,1.43471,569900002.0
2007-09-14 07:15:00,1.43455,1.43508,1.43453,1.43508,244000001.0
2007-09-14 07:16:00,1.43494,1.43497,1.43466,1.43473,155600000.0
2007-09-14 07:17:00,1.43474,1.43489,1.43463,1.43463,251800001.0
2007-09-14 07:18:00,1.43467,1.43502,1.43458,1.43502,398800000.0
2007-09-14 07:19:00,1.43502,1.43517,1.43492,1.43507,339200003.0
2007-09-14 07:20:00,1.43481,1.43518,1.43477,1.43504,427500000.0
2007-09-14 07:21:00,1.43483,1.43509,1.43463,1.43463,364900002.0
2007-09-14 07:22:00,1.43466,1.43488,1.43457,1.43488,399400000.0
2007-09-14 07:23:00,1.43492,1.43495,1.43449,1.4349,437800000.0
2007-09-14 07:24:00,1.43492,1.435,1.4348,1.43483,301300000.0
2007-09-14 07:25:00,1.43483,1.43492,1.43469,1.43491,298500000.0
2007-09-14 07:26:00,1.43488,1.43503,1.43478,1.43491,303400000.0
2007-09-14 07:27:00,1.43487,1.43493,1.43465,1.43481,150200000.0
2007-09-14 07:28:00,1.43478,1.43478,1.43431,1.43436,244100000.0
2007-09-14 07:29:00,1.43436,1.43483,1.43436,1.43465,217000000.0
2007-09-14 07:30:00,1.43469,1.43486,1.43463,1.43479,504300004.0
2007-09-14 07:31:00,1.43466,1.43475,1.43453,1.43455,252300000.0
2007-09-14 07:32:00,1.43441,1.43473,1.43436,1.43454,427900000.0
2007-09-14 07:33:00,1.43449,1.43461,1.43434,1.43448,423900000.0
2007-09-14 07:34:00,1.43448,1.43459,1.43442,1.43446,282600001.0
2007-09-14 07:35:00,1.43442,1.43463,1.43437,1.43459,242400000.0
2007-09-14 07:36:00,1.43465,1.43477,1.43444,1.43458,376700002.0
2007-09-14 07:37:00,1.43462,1.43484,1.43452,1.43465,218400000.0
2007-09-14 07:38:00,1.43442,1.4346,1.43442,1.43455,21000000.0
2007-09-14 07:39:00,1.4345,1.43455,1.43435,1.43455,358500000.0
2007-09-14 07:40:00,1.43443,1.43465,1.43437,1.43443,378299999.0
2007-09-14 07:41:00,1.4345,1.43479,1.43448,1.43478,572000000.0
2007-09-14 07:42:00,1.43473,1.43488,1.43468,1.43481,399900000.0
2007-09-14 07:43:00,1.43477,1.43481,1.43436,1.43466,175100001.0
2007-09-14 07:44:00,1.43462,1.43465,1.43442,1.43444,419900001.0
2007-09-14 07:45:00,1.43453,1.43477,1.43448,1.43464,355300000.0
2007-09-14 07:46:00,1.43459,1.43478,1.43453,1.43464,452700000.0
2007-09-14 07:47:00,1.43468,1.43491,1.43438,1.43438,671500001.0
2007-09-14 07:48:00,1.43445,1.43473,1.43438,1.43467,791700004.0
2007-09-14 07:49:00,1.43485,1.43488,1.43445,1.43481,711300002.0
2007-09-14 07:50:00,1.43493,1.43511,1.43468,1.43499,568100000.0
2007-09-14 07:51:00,1.4349,1.43502,1.4347,1.43489,575000002.0
2007-09-14 07:52:00,1.43493,1.43501,1.43477,1.43497,456099999.0
2007-09-14 07:53:00,1.43502,1.4351,1.43466,1.43499,662100002.0
2007-09-14 07:54:00,1.43511,1.43562,1.43503,1.43534,368100000.0
2007-09-14 07:55:00,1.43533,1.43533,1.43488,1.43526,373200001.0
2007-09-14 07:56:00,1.43536,1.43544,1.43502,1.43536,731200002.0
2007-09-14 07:57:00,1.43539,1.43564,1.43531,1.43542,563600000.0
2007-09-14 07:58:00,1.43541,1.43541,1.43478,1.43487,802300003.0
2007-09-14 07:59:00,1.43476,1.43519,1.43473,1.43473,472200001.0
2007-09-14 08:00:00,1.43484,1.43519,1.43465,1.43488,348000000.0
2007-09-14 08:01:00,1.43482,1.43521,1.43479,1.43487,480100001.0
2007-09-14 08:02:00,1.4348,1.43491,1.43445,1.43491,237600000.0
2007-09-14 08:03:00,1.43528,1.43582,1.43528,1.4354,446000001.0
2007-09-14 08:04:00,1.43546,1.4356,1.43532,1.43554,425700001.0
2007-09-14 08:05:00,1.43559,1.43572,1.43556,1.43565,386800002.0
2007-09-14 08:06:00,1.43568,1.43602,1.43554,1.43586,617400000.0
2007-09-14 08:07:00,1.43578,1.43601,1.43559,1.43583,537400000.0
2007-09-14 08:08:00,1.43581,1.4359,1.43567,1.43574,378900000.0
2007-09-14 08:09:00,1.43565,1.43579,1.43532,1.43532,490400001.0
2007-09-14 08:10:00,1.4353,1.43568,1.43519,1.43559,634300001.0
2007-09-14 08:11:00,1.43592,1.43621,1.43571,1.43611,256200000.0
2007-09-14 08:12:00,1.43613,1.4362,1.43583,1.43613,407400000.0
2007-09-14 08:13:00,1.43612,1.4362,1.43599,1.43607,231600001.0
2007-09-14 08:14:00,1.436,1.43612,1.43553,1.43553,123900001.0
2007-09-14 08:15:00,1.43542,1.4357,1.43538,1.43562,250200000.0
2007-09-14 08:16:00,1.4355,1.43568,1.43525,1.43539,249200000.0
2007-09-14 08:17:00,1.43533,1.43552,1.43513,1.43513,277700000.0
2007-09-14 08:18:00,1.4351,1.43538,1.4351,1.43534,198800000.0
2007-09-14 08:19:00,1.43531,1.43542,1.4352,1.43537,319300000.0
2007-09-14 08:20:00,1.43528,1.43528,1.43451,1.43451,296100001.0
2007-09-14 08:21:00,1.43414,1.43425,1.43379,1.43379,517000001.0
2007-09-14 08:22:00,1.43361,1.43402,1.43361,1.4338,333900001.0
2007-09-14 08:23:00,1.43406,1.43425,1.43392,1.43412,262800001.0
2007-09-14 08:24:00,1.43398,1.43414,1.43327,1.4334,494600001.0
2007-09-14 08:25:00,1.43328,1.43331,1.4329,1.4329,602800001.0
2007-09-14 08:26:00,1.43291,1.4334,1.43277,1.4334,322000001.0
2007-09-14 08:27:00,1.43373,1.43449,1.43373,1.43448,357800000.0
2007-09-14 08:28:00,1.43454,1.43464,1.43413,1.43425,577000002.0
2007-09-14 08:29:00,1.43419,1.43437,1.43411,1.43423,503099998.0
2007-09-14 08:30:00,1.43412,1.43424,1.43372,1.43405,418300000.0
2007-09-14 08:31:00,1.43434,1.43439,1.43414,1.43434,278900000.0
2007-09-14 08:32:00,1.43433,1.43435,1.43396,1.43413,333800001.0
2007-09-14 08:33:00,1.43396,1.43398,1.43366,1.43382,205400000.0
2007-09-14 08:34:00,1.43384,1.43404,1.43372,1.43387,642000001.0
2007-09-14 08:35:00,1.43395,1.43428,1.43375,1.434,540100001.0
2007-09-14 08:36:00,1.43393,1.43423,1.43367,1.43367,511900001.0
2007-09-14 08:37:00,1.43376,1.43396,1.4337,1.43373,334100000.0
2007-09-14 08:38:00,1.43382,1.43399,1.43367,1.43374,303400000.0
2007-09-14 08:39:00,1.43369,1.43369,1.43332,1.43334,481400000.0
2007-09-14 08:40:00,1.433,1.43323,1.43261,1.43261,359100000.0
2007-09-14 08:41:00,1.43259,1.43323,1.43259,1.43295,440100000.0
2007-09-14 08:42:00,1.43281,1.43291,1.43246,1.43252,467900001.0
2007-09-14 08:43:00,1.4325,1.43316,1.4325,1.43316,306400002.0
2007-09-14 08:44:00,1.43325,1.43349,1.43299,1.43306,481200000.0
2007-09-14 08:45:00,1.43313,1.43356,1.43291,1.43328,606300001.0
2007-09-14 08:46:00,1.43343,1.4336,1.43308,1.43344,719500000.0
2007-09-14 08:47:00,1.43354,1.43369,1.43343,1.4336,533200001.0
2007-09-14 08:48:00,1.43357,1.43386,1.43347,1.43372,377800000.0
2007-09-14 08:49:00,1.4337,1.43382,1.43312,1.43312,448400000.0
2007-09-14 08:50:00,1.43313,1.43313,1.43265,1.43268,517200001.0
2007-09-14 08:51:00,1.43287,1.43305,1.4326,1.43277,537200001.0
2007-09-14 08:52:00,1.43285,1.43315,1.43272,1.43312,598300003.0
2007-09-14 08:53:00,1.43304,1.43328,1.43294,1.4331,485600002.0
2007-09-14 08:54:00,1.43321,1.43358,1.43289,1.43354,655300001.0
2007-09-14 08:55:00,1.43372,1.43386,1.43353,1.43365,588400001.0
2007-09-14 08:56:00,1.43375,1.43428,1.43375,1.43406,592400001.0
2007-09-14 08:57:00,1.43424,1.43439,1.43383,1.43428,449700001.0
2007-09-14 08:58:00,1.43425,1.4345,1.43403,1.43403,474400002.0
2007-09-14 08:59:00,1.43399,1.43408,1.43368,1.43368,365600000.0
2007-09-14 09:00:00,1.43365,1.4338,1.43346,1.43355,519600001.0
2007-09-14 09:01:00,1.43361,1.43387,1.4335,1.43352,394800001.0
2007-09-14 09:02:00,1.43348,1.43359,1.43304,1.43322,641300002.0
2007-09-14 09:03:00,1.4334,1.43382,1.4334,1.43359,610400002.0
2007-09-14 09:04:00,1.43382,1.434,1.43355,1.43391,608900000.0
2007-09-14 09:05:00,1.43381,1.43402,1.43375,1.43402,582700002.0
2007-09-14 09:06:00,1.43409,1.43474,1.43406,1.43437,532000000.0
2007-09-14 09:07:00,1.43467,1.43488,1.43444,1.43461,322100000.0
2007-09-14 09:08:00,1.43475,1.4348,1.43459,1.43476,262800001.0
2007-09-14 09:09:00,1.435,1.43545,1.43497,1.43502,342599998.0
2007-09-14 09:10:00,1.43506,1.43532,1.43471,1.43471,323100000.0
2007-09-14 09:11:00,1.43457,1.43489,1.43444,1.43453,542900000.0
2007-09-14 09:12:00,1.43461,1.43487,1.43458,1.43477,481300000.0
2007-09-14 09:13:00,1.43501,1.43536,1.43501,1.43519,510900000.0
2007-09-14 09:14:00,1.43532,1.43559,1.43527,1.43559,329800001.0
2007-09-14 09:15:00,1.43555,1.4356,1.43524,1.4356,447900002.0
2007-09-14 09:16:00,1.43554,1.43556,1.43513,1.43548,473500001.0
2007-09-14 09:17:00,1.4355,1.43572,1.43533,1.43544,556000001.0
2007-09-14 09:18:00,1.43516,1.43546,1.43501,1.43519,192500000.0
2007-09-14 09:19:00,1.43514,1.43558,1.43513,1.43543,603200003.0
2007-09-14 09:20:00,1.4359,1.43649,1.43551,1.43644,248800000.0
2007-09-14 09:21:00,1.43653,1.43653,1.43626,1.43644,322500002.0
2007-09-14 09:22:00,1.43639,1.43647,1.43628,1.43638,341300001.0
2007-09-14 09:23:00,1.43645,1.43674,1.43642,1.43674,355500000.0
2007-09-14 09:24:00,1.43674,1.43702,1.43651,1.43664,297700001.0
2007-09-14 09:25:00,1.43677,1.43695,1.43669,1.43686,444900001.0
2007-09-14 09:26:00,1.43686,1.43697,1.4366,1.43678,587700001.0
2007-09-14 09:27:00,1.43672,1.4371,1.43672,1.43694,371800000.0
2007-09-14 09:28:00,1.43701,1.43702,1.4366,1.43696,465200002.0
2007-09-14 09:29:00,1.43684,1.43684,1.43645,1.43674,399300001.0
2007-09-14 09:30:00,1.43663,1.43684,1.4363,1.4363,722499999.0
2007-09-14 09:31:00,1.43603,1.43642,1.43603,1.43633,369700000.0
2007-09-14 09:32:00,1.43648,1.4366,1.43634,1.43649,445199998.0
2007-09-14 09:33:00,1.43644,1.43653,1.43621,1.43621,290900001.0
2007-09-14 09:34:00,1.4361,1.43665,1.4361,1.43622,456500000.0
2007-09-14 09:35:00,1.43617,1.43644,1.43614,1.43644,264800001.0
2007-09-14 09:36:00,1.43641,1.43663,1.43612,1.43619,429300001.0
2007-09-14 09:37:00,1.43616,1.43624,1.43601,1.43612,412200000.0
2007-09-14 09:38:00,1.4361,1.43641,1.43606,1.43617,416800000.0
2007-09-14 09:39:00,1.43625,1.43634,1.43614,1.43615,394100002.0
2007-09-14 09:40:00,1.43611,1.43617,1.43599,1.4361,384400000.0
2007-09-14 09:41:00,1.43616,1.43625,1.43595,1.43602,434600000.0
2007-09-14 09:42:00,1.43596,1.43603,1.43537,1.43571,454500001.0
2007-09-14 09:43:00,1.43568,1.43568,1.43533,1.43542,283200000.0
2007-09-14 09:44:00,1.43528,1.43543,1.43513,1.43513,467200000.0
2007-09-14 09:45:00,1.43532,1.43558,1.43528,1.43555,551700001.0
2007-09-14 09:46:00,1.43557,1.43581,1.43557,1.43576,259700000.0
2007-09-14 09:47:00,1.43586,1.43586,1.4356,1.43564,430900000.0
2007-09-14 09:48:00,1.43555,1.43557,1.43527,1.43527,318900000.0
2007-09-14 09:49:00,1.43555,1.43577,1.43526,1.4354,593600002.0
2007-09-14 09:50:00,1.43558,1.43574,1.43528,1.43528,423300000.0
2007-09-14 09:51:00,1.43532,1.43586,1.43528,1.4355,536100000.0
2007-09-14 09:52:00,1.43538,1.43538,1.43496,1.43496,486500003.0
2007-09-14 09:53:00,1.43494,1.43507,1.43446,1.43504,399900001.0
2007-09-14 09:54:00,1.43505,1.43515,1.43472,1.43485,478900001.0
2007-09-14 09:55:00,1.43476,1.43496,1.43452,1.43452,574000001.0
2007-09-14 09:56:00,1.43441,1.43467,1.43433,1.43454,346200001.0
2007-09-14 09:57:00,1.43451,1.43451,1.43391,1.43416,691800001.0
2007-09-14 09:58:00,1.43413,1.43413,1.43371,1.43389,838100001.0
2007-09-14 09:59:00,1.43403,1.4343,1.43393,1.43413,679600001.0
2007-09-14 10:00:00,1.43419,1.43438,1.43411,1.4342,273600001.0
2007-09-14 10:01:00,1.43423,1.4346,1.43395,1.43428,551600001.0
2007-09-14 10:02:00,1.43439,1.43494,1.43416,1.43494,580600001.0
2007-09-14 10:03:00,1.43476,1.43495,1.43464,1.43495,455700002.0
2007-09-14 10:04:00,1.43481,1.43488,1.43441,1.43453,393700000.0
2007-09-14 10:05:00,1.43451,1.43464,1.43438,1.4344,385200000.0
2007-09-14 10:06:00,1.43431,1.43458,1.4341,1.43425,527400000.0
2007-09-14 10:07:00,1.43435,1.43459,1.43427,1.43436,561700002.0
2007-09-14 10:08:00,1.43442,1.43485,1.43408,1.43485,500100001.0
2007-09-14 10:09:00,1.43489,1.43516,1.4347,1.43512,513500003.0
2007-09-14 10:10:00,1.43525,1.43549,1.43525,1.43537,349500000.0
2007-09-14 10:11:00,1.43538,1.43543,1.43518,1.43538,365500000.0
2007-09-14 10:12:00,1.43537,1.43546,1.43507,1.43524,505800000.0
2007-09-14 10:13:00,1.43512,1.43512,1.43402,1.43419,510200001.0
2007-09-14 10:14:00,1.43411,1.43429,1.4338,1.43381,539600001.0
2007-09-14 10:15:00,1.43383,1.43391,1.43362,1.43383,364300000.0
2007-09-14 10:16:00,1.43386,1.43401,1.43361,1.43401,367700000.0
2007-09-14 10:17:00,1.43396,1.4342,1.43375,1.43375,285900001.0
2007-09-14 10:18:00,1.43387,1.43416,1.43383,1.43403,375400000.0
2007-09-14 10:19:00,1.43409,1.43418,1.43391,1.43394,351700001.0
2007-09-14 10:20:00,1.43377,1.43381,1.43325,1.43357,529400001.0
2007-09-14 10:21:00,1.43333,1.43344,1.43309,1.43337,375500000.0
2007-09-14 10:22:00,1.43349,1.43381,1.43339,1.43363,351400002.0
2007-09-14 10:23:00,1.4336,1.43386,1.43348,1.43357,472200001.0
2007-09-14 10:24:00,1.43367,1.43387,1.43343,1.4338,494900002.0
2007-09-14 10:25:00,1.434,1.4341,1.4337,1.43394,510300001.0
2007-09-14 10:26:00,1.43394,1.43415,1.43373,1.43413,492600002.0
2007-09-14 10:27:00,1.43414,1.43414,1.43379,1.43398,522500002.0
2007-09-14 10:28:00,1.43406,1.43425,1.43398,1.43415,625100002.0
2007-09-14 10:29:00,1.43419,1.43428,1.43393,1.43426,497300002.0
2007-09-14 10:30:00,1.43418,1.43431,1.43393,1.43402,717900000.0
2007-09-14 10:31:00,1.4339,1.43411,1.43375,1.43376,533600001.0
2007-09-14 10:32:00,1.43369,1.4338,1.43323,1.43324,509400001.0
2007-09-14 10:33:00,1.43345,1.43381,1.43332,1.43362,512900004.0
2007-09-14 10:34:00,1.4336,1.43388,1.43345,1.43364,384300000.0
2007-09-14 10:35:00,1.43371,1.43375,1.43351,1.4336,476600001.0
2007-09-14 10:36:00,1.4335,1.43384,1.4334,1.4337,611200001.0
2007-09-14 10:37:00,1.43378,1.43392,1.43355,1.43365,473900000.0
2007-09-14 10:38:00,1.43353,1.43379,1.43345,1.43345,422900000.0
2007-09-14 10:39:00,1.43356,1.43376,1.43343,1.43362,375500000.0
2007-09-14 10:40:00,1.43371,1.43379,1.43344,1.43369,321200000.0
2007-09-14 10:41:00,1.43366,1.43366,1.43314,1.43344,676000001.0
2007-09-14 10:42:00,1.43353,1.43368,1.43344,1.4336,319100000.0
2007-09-14 10:43:00,1.43353,1.43363,1.43327,1.43331,511200001.0
2007-09-14 10:44:00,1.43337,1.43357,1.43313,1.43338,590400001.0
2007-09-14 10:45:00,1.43328,1.43331,1.43293,1.43313,531500003.0
2007-09-14 10:46:00,1.43298,1.43323,1.43287,1.43314,295500000.0
2007-09-14 10:47:00,1.43316,1.4333,1.4331,1.4331,405600001.0
2007-09-14 10:48:00,1.43298,1.43323,1.43294,1.433,602100001.0
2007-09-14 10:49:00,1.43264,1.43264,1.43232,1.43232,341800000.0
2007-09-14 10:50:00,1.43222,1.43237,1.4319,1.43224,606400002.0
2007-09-14 10:51:00,1.43203,1.43226,1.43182,1.43191,541600001.0
2007-09-14 10:52:00,1.43181,1.43181,1.43148,1.43167,338300003.0
2007-09-14 10:53:00,1.43159,1.43174,1.4315,1.4315,351700000.0
2007-09-14 10:54:00,1.43162,1.43198,1.43144,1.43196,496200001.0
2007-09-14 10:55:00,1.43202,1.43228,1.43181,1.43182,547400001.0
2007-09-14 10:56:00,1.43176,1.43206,1.43144,1.4319,437400000.0
2007-09-14 10:57:00,1.43204,1.43204,1.43174,1.43176,360000000.0
2007-09-14 10:58:00,1.43159,1.43179,1.43147,1.43168,453500000.0
2007-09-14 10:59:00,1.43182,1.43212,1.43164,1.43181,757900002.0
2007-09-14 11:00:00,1.43193,1.43193,1.43149,1.43181,544800000.0
2007-09-14 11:01:00,1.43179,1.43202,1.43179,1.43184,586100000.0
2007-09-14 11:02:00,1.4318,1.43202,1.43172,1.43181,537599999.0
2007-09-14 11:03:00,1.43182,1.43194,1.4317,1.43191,230900000.0
2007-09-14 11:04:00,1.43189,1.43201,1.43169,1.43187,549000001.0
2007-09-14 11:05:00,1.43186,1.43205,1.4316,1.43172,480400000.0
2007-09-14 11:06:00,1.43181,1.43202,1.43162,1.43186,600700000.0
2007-09-14 11:07:00,1.43195,1.43197,1.43175,1.43175,252800001.0
2007-09-14 11:08:00,1.43181,1.4321,1.43163,1.43171,322300000.0
2007-09-14 11:09:00,1.43166,1.43174,1.43152,1.43154,416400001.0
2007-09-14 11:10:00,1.43198,1.43202,1.43173,1.43188,513200001.0
2007-09-14 11:11:00,1.43163,1.43201,1.43161,1.4318,523300002.0
2007-09-14 11:12:00,1.43191,1.43202,1.43169,1.43195,592700001.0
2007-09-14 11:13:00,1.43173,1.43173,1.43131,1.43131,409900001.0
2007-09-14 11:14:00,1.43135,1.43177,1.43132,1.43177,423400000.0
2007-09-14 11:15:00,1.43201,1.43217,1.43188,1.43211,426700000.0
2007-09-14 11:16:00,1.43201,1.43216,1.43188,1.43209,445600001.0
2007-09-14 11:17:00,1.43188,1.43206,1.43156,1.4319,457300000.0
2007-09-14 11:18:00,1.43188,1.43224,1.4315,1.43223,437600000.0
2007-09-14 11:19:00,1.43221,1.43275,1.43221,1.43249,378200000.0
2007-09-14 11:20:00,1.43267,1.43287,1.43257,1.43272,552200000.0
2007-09-14 11:21:00,1.43263,1.43263,1.43176,1.43222,529300000.0
2007-09-14 11:22:00,1.4321,1.43284,1.4321,1.43284,549300000.0
2007-09-14 11:23:00,1.43285,1.43307,1.43272,1.43284,470700000.0
2007-09-14 11:24:00,1.43297,1.43336,1.43283,1.43325,384100000.0
2007-09-14 11:25:00,1.43336,1.43359,1.43315,1.43334,434800001.0
2007-09-14 11:26:00,1.43323,1.43323,1.43267,1.43299,530000001.0
2007-09-14 11:27:00,1.4328,1.43285,1.43237,1.43245,604700000.0
2007-09-14 11:28:00,1.43244,1.43255,1.43206,1.4322,373600001.0
2007-09-14 11:29:00,1.43234,1.43234,1.43171,1.43175,486600002.0
2007-09-14 11:30:00,1.43165,1.43166,1.4314,1.43158,439300002.0
2007-09-14 11:31:00,1.43156,1.43198,1.43155,1.43174,593500001.0
2007-09-14 11:32:00,1.43188,1.43201,1.43166,1.43167,402600000.0
2007-09-14 11:33:00,1.43187,1.43213,1.43187,1.43208,529700001.0
2007-09-14 11:34:00,1.43225,1.43236,1.43209,1.43223,589799999.0
2007-09-14 11:35:00,1.432,1.43217,1.4318,1.43183,569600000.0
2007-09-14 11:36:00,1.43183,1.43195,1.43167,1.43172,466000000.0
2007-09-14 11:37:00,1.4318,1.43204,1.43151,1.43153,465600001.0
2007-09-14 11:38:00,1.4315,1.43167,1.43116,1.4313,599000000.0
2007-09-14 11:39:00,1.4311,1.43138,1.43089,1.43095,614800000.0
2007-09-14 11:40:00,1.43108,1.43113,1.43087,1.43105,670500000.0
2007-09-14 11:41:00,1.43111,1.43111,1.43034,1.43034,746700001.0
2007-09-14 11:42:00,1.43031,1.4304,1.42989,1.43013,524000001.0
2007-09-14 11:43:00,1.43005,1.43022,1.42986,1.43002,516700000.0
2007-09-14 11:44:00,1.43008,1.4302,1.42985,1.43006,676800001.0
2007-09-14 11:45:00,1.43007,1.43009,1.42973,1.4299,539400001.0
2007-09-14 11:46:00,1.43002,1.43025,1.42997,1.43024,476100001.0
2007-09-14 11:47:00,1.43027,1.43066,1.43022,1.43052,498500002.0
2007-09-14 11:48:00,1.43054,1.43105,1.43045,1.43081,506600002.0
2007-09-14 11:49:00,1.43101,1.43139,1.43077,1.43077,425900002.0
2007-09-14 11:50:00,1.43092,1.43128,1.43092,1.43116,325000001.0
2007-09-14 11:51:00,1.43117,1.43117,1.43087,1.43087,151100000.0
2007-09-14 11:52:00,1.43084,1.43109,1.43081,1.43089,215100001.0
2007-09-14 11:53:00,1.4308,1.43109,1.43076,1.43091,173500000.0
2007-09-14 11:54:00,1.43081,1.43107,1.43076,1.43096,342400001.0
2007-09-14 11:55:00,1.43104,1.43107,1.43085,1.43091,538900003.0
2007-09-14 11:56:00,1.43094,1.43117,1.43084,1.43086,476600001.0
2007-09-14 11:57:00,1.43106,1.43151,1.43106,1.43151,562000000.0
2007-09-14 11:58:00,1.43159,1.43159,1.43114,1.43114,514700000.0
2007-09-14 11:59:00,1.4311,1.43125,1.43094,1.431,420900001.0
2007-09-14 12:00:00,1.43105,1.43111,1.43076,1.43097,488600001.0
2007-09-14 12:01:00,1.43096,1.43114,1.43086,1.43087,475200003.0
2007-09-14 12:02:00,1.43095,1.43111,1.43079,1.43111,355100001.0
2007-09-14 12:03:00,1.43119,1.43119,1.43092,1.43096,354000000.0
2007-09-14 12:04:00,1.43093,1.43101,1.43073,1.43101,496600001.0
2007-09-14 12:05:00,1.43101,1.43101,1.43082,1.43082,404900003.0
2007-09-14 12:06:00,1.4309,1.43129,1.43076,1.43117,426000000.0
2007-09-14 12:07:00,1.43112,1.43142,1.43111,1.43142,339600000.0
2007-09-14 12:08:00,1.43151,1.4319,1.43126,1.43179,466300000.0
2007-09-14 12:09:00,1.43189,1.43206,1.43165,1.43191,386600002.0
2007-09-14 12:10:00,1.43195,1.43201,1.43155,1.43163,362700001.0
2007-09-14 12:11:00,1.43155,1.43168,1.43133,1.43156,214600000.0
2007-09-14 12:12:00,1.43169,1.43185,1.43162,1.43172,267200000.0
2007-09-14 12:13:00,1.43155,1.43155,1.43104,1.43104,516500002.0
2007-09-14 12:14:00,1.43103,1.43144,1.43099,1.43142,578500001.0
2007-09-14 12:15:00,1.43123,1.43143,1.43117,1.43136,313200000.0
2007-09-14 12:16:00,1.43142,1.4316,1.43129,1.43132,367400000.0
2007-09-14 12:17:00,1.43149,1.43194,1.43136,1.43194,186900000.0
2007-09-14 12:18:00,1.4321,1.4322,1.43186,1.43213,281500000.0
2007-09-14 12:19:00,1.43216,1.43232,1.43205,1.43211,406700001.0
2007-09-14 12:20:00,1.43197,1.43235,1.43197,1.43216,432100000.0
2007-09-14 12:21:00,1.43214,1.43214,1.43172,1.43179,398700000.0
2007-09-14 12:22:00,1.43189,1.43189,1.43168,1.43176,315300000.0
2007-09-14 12:23:00,1.43168,1.43181,1.43153,1.43167,390400002.0
2007-09-14 12:24:00,1.43149,1.43171,1.43107,1.43122,664900000.0
2007-09-14 12:25:00,1.43134,1.43166,1.43132,1.43143,443100002.0
2007-09-14 12:26:00,1.43169,1.43177,1.43149,1.43161,434600002.0
2007-09-14 12:27:00,1.43152,1.43175,1.43147,1.43164,441500002.0
2007-09-14 12:28:00,1.4317,1.43212,1.43153,1.43196,522700001.0
2007-09-14 12:29:00,1.43196,1.43216,1.43182,1.43206,666000001.0
2007-09-14 12:30:00,1.43216,1.43226,1.43193,1.43194,592000001.0
2007-09-14 12:31:00,1.43215,1.43238,1.43201,1.43213,710900002.0
2007-09-14 12:32:00,1.43199,1.4322,1.43182,1.4319,620100000.0
2007-09-14 12:33:00,1.43197,1.43213,1.43187,1.43192,730600001.0
2007-09-14 12:34:00,1.43183,1.43211,1.43171,1.43184,570500000.0
2007-09-14 12:35:00,1.43187,1.43205,1.4317,1.43205,608900001.0
2007-09-14 12:36:00,1.43191,1.43207,1.43183,1.43186,505300002.0
2007-09-14 12:37:00,1.4318,1.43204,1.4316,1.4319,447700000.0
2007-09-14 12:38:00,1.43192,1.43206,1.4317,1.4318,654900001.0
2007-09-14 12:39:00,1.43174,1.43193,1.43164,1.43178,468200001.0
2007-09-14 12:40:00,1.43182,1.43203,1.43163,1.43191,552300002.0
2007-09-14 12:41:00,1.43184,1.43215,1.43184,1.43203,274000003.0
2007-09-14 12:42:00,1.43213,1.43214,1.43178,1.43191,441900001.0
2007-09-14 12:43:00,1.43175,1.43201,1.43171,1.43188,503900002.0
2007-09-14 12:44:00,1.43189,1.43189,1.43126,1.43136,370900000.0
2007-09-14 12:45:00,1.43157,1.43173,1.43136,1.4316,529800002.0
2007-09-14 12:46:00,1.43159,1.43182,1.43159,1.43172,432500001.0
2007-09-14 12:47:00,1.43183,1.43191,1.43165,1.43184,341700000.0
2007-09-14 12:48:00,1.4319,1.43207,1.4317,1.43203,509200000.0
2007-09-14 12:49:00,1.43213,1.43247,1.43209,1.43217,510500000.0
2007-09-14 12:50:00,1.43223,1.43251,1.43211,1.43235,503800001.0
2007-09-14 12:51:00,1.43228,1.43237,1.432,1.432,419300001.0
2007-09-14 12:52:00,1.432,1.43206,1.43175,1.43194,321500000.0
2007-09-14 12:53:00,1.43188,1.43228,1.43188,1.43222,318800001.0
2007-09-14 12:54:00,1.43215,1.43241,1.43211,1.43236,480700000.0
2007-09-14 12:55:00,1.43233,1.43238,1.43212,1.43217,444600002.0
2007-09-14 12:56:00,1.43219,1.43223,1.43192,1.43202,394100001.0
2007-09-14 12:57:00,1.43207,1.43235,1.43191,1.43224,544000002.0
2007-09-14 12:58:00,1.43252,1.43264,1.43239,1.43241,361000002.0
2007-09-14 12:59:00,1.43247,1.43283,1.43244,1.43256,641600001.0
2007-09-14 13:00:00,1.43251,1.43251,1.43173,1.43173,197000000.0
2007-09-14 13:01:00,1.43167,1.43167,1.43128,1.43148,311800000.0
2007-09-14 13:02:00,1.43104,1.4312,1.43062,1.43062,395100000.0
2007-09-14 13:03:00,1.43043,1.43095,1.43042,1.43095,404500000.0
2007-09-14 13:04:00,1.4309,1.43117,1.4309,1.43109,293200004.0
2007-09-14 13:05:00,1.43118,1.43118,1.43076,1.43076,177900001.0
2007-09-14 13:06:00,1.43079,1.43113,1.43072,1.4311,398200001.0
2007-09-14 13:07:00,1.43141,1.43153,1.4312,1.43147,363999998.0
2007-09-14 13:08:00,1.43157,1.43177,1.43132,1.43154,193200000.0
2007-09-14 13:09:00,1.43117,1.43165,1.43085,1.43135,294700001.0
2007-09-14 13:10:00,1.43155,1.43171,1.43153,1.43165,125000000.0
2007-09-14 13:11:00,1.43163,1.43194,1.43154,1.43178,372700002.0
2007-09-14 13:12:00,1.43184,1.43186,1.43139,1.43158,260500000.0
2007-09-14 13:13:00,1.43168,1.43171,1.43158,1.43168,386300000.0
2007-09-14 13:14:00,1.43162,1.43187,1.43159,1.43159,330000000.0
2007-09-14 13:15:00,1.43163,1.43205,1.43157,1.43205,395200000.0
2007-09-14 13:16:00,1.4321,1.43228,1.4319,1.4319,125800000.0
2007-09-14 13:17:00,1.43205,1.43205,1.43193,1.43193,118500001.0
2007-09-14 13:18:00,1.4319,1.43213,1.43184,1.4319,376600002.0
2007-09-14 13:19:00,1.43201,1.43253,1.43201,1.43225,262900000.0
2007-09-14 13:20:00,1.4321,1.43212,1.43177,1.43177,221100003.0
2007-09-14 13:21:00,1.43152,1.43152,1.43126,1.43126,149100000.0
2007-09-14 13:22:00,1.43119,1.4315,1.43077,1.43122,258500001.0
2007-09-14 13:23:00,1.43115,1.43156,1.43115,1.43121,245000000.0
2007-09-14 13:24:00,1.43115,1.43115,1.43049,1.43088,220600000.0
2007-09-14 13:25:00,1.43106,1.43124,1.43068,1.43116,133400000.0
2007-09-14 13:26:00,1.43124,1.43143,1.431,1.431,202400000.0
2007-09-14 13:27:00,1.43099,1.43155,1.43094,1.43102,318900001.0
2007-09-14 13:28:00,1.43108,1.43159,1.43108,1.43144,537600002.0
2007-09-14 13:29:00,1.43146,1.43163,1.43124,1.43144,616100002.0
2007-09-14 13:30:00,1.43144,1.43148,1.43118,1.43132,589400003.0
2007-09-14 13:31:00,1.43129,1.43179,1.43129,1.43148,539400000.0
2007-09-14 13:32:00,1.4315,1.43203,1.4315,1.43177,177900000.0
2007-09-14 13:33:00,1.43172,1.43182,1.43161,1.43165,372400000.0
2007-09-14 13:34:00,1.43152,1.4317,1.43139,1.43161,289600000.0
2007-09-14 13:35:00,1.43169,1.4317,1.43136,1.43157,323300000.0
2007-09-14 13:36:00,1.43159,1.43161,1.43132,1.43136,418600001.0
2007-09-14 13:37:00,1.43125,1.43146,1.43121,1.43136,450400000.0
2007-09-14 13:38:00,1.43135,1.43178,1.43132,1.43178,350000001.0
2007-09-14 13:39:00,1.43206,1.43235,1.43166,1.43183,258800001.0
2007-09-14 13:40:00,1.43149,1.43178,1.43142,1.43166,399200000.0
2007-09-14 13:41:00,1.43188,1.43188,1.43166,1.43171,267500004.0
2007-09-14 13:42:00,1.43137,1.43145,1.43074,1.431,175800000.0
2007-09-14 13:43:00,1.43094,1.43094,1.43052,1.43056,125600000.0
2007-09-14 13:44:00,1.43058,1.43123,1.43054,1.43123,266100000.0
2007-09-14 13:45:00,1.43144,1.43151,1.43116,1.43116,466500002.0
2007-09-14 13:46:00,1.43116,1.43147,1.43114,1.43147,445400002.0
2007-09-14 13:47:00,1.4315,1.43166,1.43129,1.43148,518000002.0
2007-09-14 13:48:00,1.43142,1.43142,1.43127,1.43138,198600000.0
2007-09-14 13:49:00,1.43138,1.43138,1.43113,1.43118,190100000.0
2007-09-14 13:50:00,1.43118,1.43122,1.43096,1.43111,291600000.0
2007-09-14 13:51:00,1.43114,1.43122,1.43104,1.43106,240700000.0
2007-09-14 13:52:00,1.43098,1.43138,1.43094,1.4313,414700000.0
2007-09-14 13:53:00,1.43116,1.43123,1.43087,1.43113,529000001.0
2007-09-14 13:54:00,1.43086,1.43101,1.43072,1.43084,425500000.0
2007-09-14 13:55:00,1.43082,1.43092,1.43046,1.43056,343700001.0
2007-09-14 13:56:00,1.43037,1.43046,1.42998,1.43021,392200001.0
2007-09-14 13:57:00,1.43027,1.43066,1.43016,1.43062,316900000.0
2007-09-14 13:58:00,1.43062,1.43078,1.43048,1.43059,273699998.0
2007-09-14 13:59:00,1.43044,1.43069,1.43042,1.43059,386400002.0
2007-09-14 14:00:00,1.43043,1.43067,1.43033,1.43067,326700000.0
2007-09-14 14:01:00,1.43063,1.43064,1.43045,1.43047,380100001.0
2007-09-14 14:02:00,1.4305,1.43081,1.4305,1.43058,313900001.0
2007-09-14 14:03:00,1.43062,1.43077,1.43046,1.43061,461400001.0
2007-09-14 14:04:00,1.43077,1.43117,1.43077,1.43117,434100001.0
2007-09-14 14:05:00,1.43118,1.43123,1.43062,1.43082,323100001.0
2007-09-14 14:06:00,1.43046,1.43046,1.43001,1.43016,322200000.0
2007-09-14 14:07:00,1.43028,1.43033,1.43003,1.43027,306400001.0
2007-09-14 14:08:00,1.43023,1.43039,1.43007,1.43015,385400001.0
2007-09-14 14:09:00,1.43011,1.43039,1.42986,1.43002,190600000.0
2007-09-14 14:10:00,1.43002,1.4302,1.42981,1.43006,263400000.0
2007-09-14 14:11:00,1.43006,1.43007,1.42978,1.43007,93900000.0
2007-09-14 14:12:00,1.43013,1.43023,1.43,1.43006,288700000.0
2007-09-14 14:13:00,1.42967,1.42983,1.42932,1.42947,166900000.0
2007-09-14 14:14:00,1.42904,1.42909,1.42772,1.42854,226300001.0
2007-09-14 14:15:00,1.42861,1.42887,1.4282,1.42864,342300000.0
2007-09-14 14:16:00,1.42826,1.42859,1.42776,1.42782,194300000.0
2007-09-14 14:17:00,1.42837,1.42846,1.42787,1.42846,660700001.0
2007-09-14 14:18:00,1.42817,1.42817,1.42744,1.42801,324500001.0
2007-09-14 14:19:00,1.42804,1.42822,1.42774,1.42804,435900003.0
2007-09-14 14:20:00,1.42811,1.42843,1.42776,1.42782,243499999.0
2007-09-14 14:21:00,1.42746,1.42748,1.42678,1.42683,378600002.0
2007-09-14 14:22:00,1.4269,1.4269,1.42618,1.42665,578300002.0
2007-09-14 14:23:00,1.42682,1.42727,1.42669,1.42727,155800001.0
2007-09-14 14:24:00,1.42718,1.42733,1.42692,1.42719,447500001.0
2007-09-14 14:25:00,1.42724,1.42764,1.42714,1.42751,477700001.0
2007-09-14 14:26:00,1.4277,1.42852,1.4277,1.42844,636900002.0
2007-09-14 14:27:00,1.42862,1.42888,1.42843,1.42872,364900000.0
2007-09-14 14:28:00,1.42873,1.42873,1.42811,1.42867,35200000.0
2007-09-14 14:29:00,1.42843,1.42869,1.42825,1.4284,55300000.0
2007-09-14 14:30:00,1.42816,1.4294,1.42788,1.4294,61800000.0
2007-09-14 14:31:00,1.42936,1.42983,1.42869,1.42869,22800000.0
2007-09-14 14:32:00,1.42881,1.42927,1.42881,1.42903,30600000.0
2007-09-14 14:33:00,1.42885,1.42952,1.42875,1.42943,27800000.0
2007-09-14 14:34:00,1.4295,1.43034,1.42942,1.43025,33000000.0
2007-09-14 14:35:00,1.43026,1.43026,1.42979,1.42995,33200000.0
2007-09-14 14:36:00,1.42997,1.43017,1.42943,1.42943,33800000.0
2007-09-14 14:37:00,1.42984,1.42994,1.42965,1.42978,43600000.0
2007-09-14 14:38:00,1.42973,1.42983,1.4294,1.42982,57800001.0
2007-09-14 14:39:00,1.42961,1.43018,1.42939,1.43017,33400000.0
2007-09-14 14:40:00,1.43022,1.43054,1.43022,1.43053,31400000.0
2007-09-14 14:41:00,1.43071,1.43104,1.43071,1.43104,43200000.0
2007-09-14 14:42:00,1.4309,1.4309,1.42995,1.42995,43500000.0
2007-09-14 14:43:00,1.43035,1.43071,1.43023,1.43043,54200000.0
2007-09-14 14:44:00,1.43042,1.43042,1.43004,1.43004,60200000.0
2007-09-14 14:45:00,1.42996,1.43,1.42958,1.42963,58400001.0
2007-09-14 14:46:00,1.42986,1.42986,1.42929,1.42935,42400000.0
2007-09-14 14:47:00,1.4295,1.43004,1.4295,1.4299,30300000.0
2007-09-14 14:48:00,1.43006,1.43016,1.42983,1.43016,74900002.0
2007-09-14 14:49:00,1.42998,1.43035,1.42959,1.43035,46000000.0
2007-09-14 14:50:00,1.43041,1.43068,1.43039,1.43065,50600000.0
2007-09-14 14:51:00,1.43054,1.43086,1.43038,1.43079,35000000.0
2007-09-14 14:52:00,1.43083,1.43124,1.43083,1.43123,36600000.0
2007-09-14 14:53:00,1.43101,1.43122,1.43062,1.43103,39600000.0
2007-09-14 14:54:00,1.43128,1.43128,1.43071,1.43071,32800000.0
2007-09-14 14:55:00,1.43104,1.43104,1.4304,1.43048,45000001.0
2007-09-14 14:56:00,1.43081,1.43081,1.43013,1.43026,24800000.0
2007-09-14 14:57:00,1.43015,1.43021,1.42986,1.42992,30200000.0
2007-09-14 14:58:00,1.42976,1.43033,1.42976,1.43015,46200000.0
2007-09-14 14:59:00,1.43013,1.43033,1.42994,1.43027,35400000.0
2007-09-14 15:00:00,1.43038,1.43055,1.4301,1.4301,50400000.0
2007-09-14 15:01:00,1.43068,1.43125,1.43068,1.43076,40400000.0
2007-09-14 15:02:00,1.43066,1.43144,1.43066,1.43144,28400000.0
2007-09-14 15:03:00,1.43096,1.43101,1.43047,1.43079,47400000.0
2007-09-14 15:04:00,1.43083,1.43115,1.43083,1.43115,45500000.0
2007-09-14 15:05:00,1.43103,1.43103,1.43089,1.43092,42400000.0
2007-09-14 15:06:00,1.4309,1.43107,1.43062,1.43105,54200000.0
2007-09-14 15:07:00,1.43111,1.43119,1.43079,1.43106,35200000.0
2007-09-14 15:08:00,1.43094,1.43108,1.43033,1.43052,70000000.0
2007-09-14 15:09:00,1.43065,1.43085,1.43025,1.4306,42200000.0
2007-09-14 15:10:00,1.43089,1.43104,1.43081,1.43083,61200000.0
2007-09-14 15:11:00,1.43062,1.43087,1.43047,1.43063,28000000.0
2007-09-14 15:12:00,1.43032,1.43062,1.43021,1.43021,39700000.0
2007-09-14 15:13:00,1.43017,1.43017,1.43001,1.43005,28000000.0
2007-09-14 15:14:00,1.42996,1.43018,1.4297,1.4297,48500000.0
2007-09-14 15:15:00,1.42972,1.43009,1.42934,1.43009,69200000.0
2007-09-14 15:16:00,1.43007,1.4302,1.42998,1.43008,27400000.0
2007-09-14 15:17:00,1.42997,1.43007,1.42981,1.43,38600000.0
2007-09-14 15:18:00,1.43002,1.43011,1.42968,1.43002,37500000.0
2007-09-14 15:19:00,1.42994,1.43011,1.42974,1.42995,22400000.0
2007-09-14 15:20:00,1.43007,1.43037,1.43007,1.43018,34800001.0
2007-09-14 15:21:00,1.43023,1.4303,1.43011,1.4303,38800000.0
2007-09-14 15:22:00,1.43018,1.43055,1.43015,1.43051,35000000.0
2007-09-14 15:23:00,1.43066,1.43066,1.43018,1.43031,26800000.0
2007-09-14 15:24:00,1.43028,1.43028,1.4299,1.43,28200000.0
2007-09-14 15:25:00,1.42974,1.42974,1.42929,1.42929,30800000.0
2007-09-14 15:26:00,1.42941,1.42988,1.42932,1.42988,38600000.0
2007-09-14 15:27:00,1.42972,1.43012,1.42968,1.42975,37800000.0
2007-09-14 15:28:00,1.42963,1.42998,1.42951,1.42951,32200000.0
2007-09-14 15:29:00,1.42949,1.42972,1.42945,1.42945,37600000.0
2007-09-14 15:30:00,1.42963,1.42973,1.42944,1.4296,25600000.0
2007-09-14 15:31:00,1.42966,1.43003,1.42965,1.42983,36600000.0
2007-09-14 15:32:00,1.42969,1.4298,1.42952,1.42963,53400000.0
2007-09-14 15:33:00,1.42942,1.42946,1.42895,1.42903,54600000.0
2007-09-14 15:34:00,1.42882,1.42916,1.42882,1.4289,23600000.0
2007-09-14 15:35:00,1.42898,1.42954,1.42898,1.42936,43200000.0
2007-09-14 15:36:00,1.42993,1.43033,1.42982,1.42987,48400000.0
2007-09-14 15:37:00,1.42997,1.4304,1.42997,1.43038,50200000.0
2007-09-14 15:38:00,1.43031,1.43041,1.43013,1.43039,27800000.0
2007-09-14 15:39:00,1.4303,1.4303,1.42952,1.42952,40700000.0
2007-09-14 15:40:00,1.4299,1.42994,1.42949,1.4295,41900000.0
2007-09-14 15:41:00,1.42965,1.42966,1.42911,1.42959,30400000.0
2007-09-14 15:42:00,1.42954,1.42954,1.42907,1.42925,39600000.0
2007-09-14 15:43:00,1.42909,1.42937,1.42889,1.42889,38600000.0
2007-09-14 15:44:00,1.42905,1.42906,1.42867,1.42901,33900000.0
2007-09-14 15:45:00,1.42887,1.42923,1.42887,1.42911,106700000.0
2007-09-14 15:46:00,1.42933,1.42989,1.42933,1.42969,47200000.0
2007-09-14 15:47:00,1.42957,1.42974,1.42926,1.42934,48400000.0
2007-09-14 15:48:00,1.42915,1.42932,1.42897,1.42918,21000000.0
2007-09-14 15:49:00,1.42928,1.42942,1.42918,1.42932,37900000.0
2007-09-14 15:50:00,1.42925,1.42946,1.42922,1.42929,40500000.0
2007-09-14 15:51:00,1.42923,1.42954,1.42909,1.42952,41200000.0
2007-09-14 15:52:00,1.4296,1.4296,1.42922,1.42952,89700000.0
2007-09-14 15:53:00,1.42932,1.42932,1.42899,1.42904,37600000.0
2007-09-14 15:54:00,1.42918,1.42918,1.42868,1.42868,17800000.0
2007-09-14 15:55:00,1.42881,1.42887,1.42838,1.42876,37200000.0
2007-09-14 15:56:00,1.42867,1.42924,1.42867,1.42918,30800000.0
2007-09-14 15:57:00,1.42903,1.42919,1.42864,1.42884,33200000.0
2007-09-14 15:58:00,1.4289,1.42903,1.42873,1.42895,40200000.0
2007-09-14 15:59:00,1.42908,1.4292,1.42877,1.42894,50100000.0
2007-09-14 16:00:00,1.42878,1.42973,1.42874,1.42951,33000000.0
2007-09-14 16:01:00,1.42926,1.42926,1.42832,1.42834,48300000.0
2007-09-14 16:02:00,1.42828,1.42828,1.42746,1.42762,25200000.0
2007-09-14 16:03:00,1.42778,1.42861,1.42778,1.42857,37000000.0
2007-09-14 16:04:00,1.42859,1.42931,1.42847,1.42917,48600000.0
2007-09-14 16:05:00,1.42932,1.42957,1.42905,1.42916,27400000.0
2007-09-14 16:06:00,1.42913,1.42946,1.429,1.42933,36300000.0
2007-09-14 16:07:00,1.42941,1.42952,1.42933,1.42952,51200001.0
2007-09-14 16:08:00,1.42964,1.42964,1.42932,1.42934,37200000.0
2007-09-14 16:09:00,1.42902,1.4292,1.4289,1.42894,48400000.0
2007-09-14 16:10:00,1.42897,1.42901,1.42854,1.42884,33000000.0
2007-09-14 16:11:00,1.42886,1.42934,1.42886,1.4291,26800000.0
2007-09-14 16:12:00,1.42904,1.42909,1.42852,1.42875,57700000.0
2007-09-14 16:13:00,1.4289,1.42906,1.42888,1.42889,22200000.0
2007-09-14 16:14:00,1.4288,1.42907,1.42856,1.42907,33800000.0
2007-09-14 16:15:00,1.42875,1.42913,1.42875,1.42913,46800000.0
2007-09-14 16:16:00,1.4291,1.42921,1.42851,1.42868,22400000.0
2007-09-14 16:17:00,1.42838,1.42838,1.42766,1.42767,25800000.0
2007-09-14 16:18:00,1.42757,1.42763,1.42736,1.42763,25600000.0
2007-09-14 16:19:00,1.42806,1.42807,1.42777,1.42797,35300000.0
2007-09-14 16:20:00,1.42788,1.42828,1.42757,1.42757,53000000.0
2007-09-14 16:21:00,1.42743,1.42777,1.42739,1.42759,24800000.0
2007-09-14 16:22:00,1.4276,1.42768,1.42705,1.42709,47800000.0
2007-09-14 16:23:00,1.42717,1.42738,1.42699,1.42738,25000000.0
2007-09-14 16:24:00,1.42752,1.42758,1.42727,1.42739,22400000.0
2007-09-14 16:25:00,1.42745,1.42746,1.42686,1.42686,42400000.0
2007-09-14 16:26:00,1.42714,1.42728,1.42687,1.42687,39000000.0
2007-09-14 16:27:00,1.42677,1.42709,1.42666,1.42666,50500000.0
2007-09-14 16:28:00,1.42686,1.42692,1.42605,1.42605,32000000.0
2007-09-14 16:29:00,1.426,1.42633,1.42584,1.42633,42200000.0
2007-09-14 16:30:00,1.42641,1.42661,1.42633,1.42659,46200000.0
2007-09-14 16:31:00,1.42658,1.42665,1.42641,1.42663,42400000.0
2007-09-14 16:32:00,1.42707,1.42708,1.42649,1.42708,45800000.0
2007-09-14 16:33:00,1.42726,1.42726,1.42679,1.42704,37200000.0
2007-09-14 16:34:00,1.42714,1.42734,1.42691,1.42734,61500001.0
2007-09-14 16:35:00,1.42763,1.42763,1.42712,1.42753,52300000.0
2007-09-14 16:36:00,1.42732,1.42754,1.42719,1.42754,27900000.0
2007-09-14 16:37:00,1.42756,1.42769,1.42734,1.4276,42000000.0
2007-09-14 16:38:00,1.42761,1.42779,1.42711,1.42734,57100000.0
2007-09-14 16:39:00,1.42748,1.42815,1.42743,1.42801,23400000.0
2007-09-14 16:40:00,1.42785,1.42785,1.42752,1.42752,25600000.0
2007-09-14 16:41:00,1.42747,1.42749,1.42696,1.42742,36800000.0
2007-09-14 16:42:00,1.42736,1.4274,1.42715,1.42716,33700000.0
2007-09-14 16:43:00,1.42712,1.42723,1.42708,1.42723,41400000.0
2007-09-14 16:44:00,1.42738,1.42752,1.42703,1.42752,41200000.0
2007-09-14 16:45:00,1.42745,1.42811,1.42733,1.42803,32400000.0
2007-09-14 16:46:00,1.42844,1.42878,1.42838,1.42878,54400000.0
2007-09-14 16:47:00,1.42891,1.42895,1.42863,1.4287,48500000.0
2007-09-14 16:48:00,1.42876,1.42876,1.42826,1.42853,37500000.0
2007-09-14 16:49:00,1.42881,1.42923,1.42876,1.42903,45200001.0
2007-09-14 16:50:00,1.42912,1.42952,1.42912,1.42948,35400000.0
2007-09-14 16:51:00,1.42964,1.42971,1.42936,1.42961,34400001.0
2007-09-14 16:52:00,1.42962,1.42969,1.42952,1.42969,35000000.0
2007-09-14 16:53:00,1.42963,1.42987,1.42946,1.42987,36600000.0
2007-09-14 16:54:00,1.43014,1.43087,1.43014,1.4307,31800000.0
2007-09-14 16:55:00,1.43053,1.43053,1.42964,1.42982,49200000.0
2007-09-14 16:56:00,1.42983,1.43037,1.42983,1.43028,32400000.0
2007-09-14 16:57:00,1.43022,1.43107,1.43022,1.43103,26000000.0
2007-09-14 16:58:00,1.43102,1.43126,1.43079,1.43093,38000000.0
2007-09-14 16:59:00,1.43158,1.43198,1.43133,1.43187,25400000.0
2007-09-14 17:00:00,1.43204,1.43204,1.43125,1.43125,28600000.0
2007-09-14 17:01:00,1.43114,1.43153,1.43114,1.43125,53200000.0
2007-09-14 17:02:00,1.43131,1.43136,1.43086,1.43096,20200000.0
2007-09-14 17:03:00,1.43102,1.43105,1.43089,1.4309,48400000.0
2007-09-14 17:04:00,1.43072,1.43072,1.4303,1.43036,70300000.0
2007-09-14 17:05:00,1.43038,1.43038,1.42985,1.43024,28000000.0
2007-09-14 17:06:00,1.43025,1.43033,1.42994,1.43019,28000000.0
2007-09-14 17:07:00,1.4302,1.43032,1.43,1.43,34400000.0
2007-09-14 17:08:00,1.42978,1.43024,1.42971,1.43024,26400000.0
2007-09-14 17:09:00,1.43051,1.43061,1.43037,1.43056,38800000.0
2007-09-14 17:10:00,1.43047,1.43091,1.43043,1.43081,37900000.0
2007-09-14 17:11:00,1.43083,1.43096,1.43069,1.43074,39200000.0
2007-09-14 17:12:00,1.43041,1.43041,1.42947,1.42977,26800000.0
2007-09-14 17:13:00,1.42966,1.42966,1.42887,1.42917,30400000.0
2007-09-14 17:14:00,1.42877,1.42975,1.42877,1.42945,62900000.0
2007-09-14 17:15:00,1.42972,1.42972,1.42925,1.42927,39600000.0
2007-09-14 17:16:00,1.42923,1.4295,1.42923,1.42925,33800000.0
2007-09-14 17:17:00,1.42935,1.42967,1.42924,1.42967,37400000.0
2007-09-14 17:18:00,1.43003,1.43003,1.42953,1.42997,63900000.0
2007-09-14 17:19:00,1.42983,1.42998,1.42975,1.4298,35700000.0
2007-09-14 17:20:00,1.42965,1.42965,1.42908,1.42928,32600000.0
2007-09-14 17:21:00,1.42952,1.42976,1.42916,1.42963,48800001.0
2007-09-14 17:22:00,1.42947,1.42984,1.42947,1.42972,31400000.0
2007-09-14 17:23:00,1.42945,1.43014,1.42945,1.43009,27600000.0
2007-09-14 17:24:00,1.43042,1.43064,1.43024,1.43047,42400000.0
2007-09-14 17:25:00,1.43043,1.43067,1.4302,1.43038,98000000.0
2007-09-14 17:26:00,1.43008,1.43036,1.42982,1.42987,27800000.0
2007-09-14 17:27:00,1.42981,1.42983,1.42911,1.42911,39600000.0
2007-09-14 17:28:00,1.42927,1.42927,1.42884,1.42894,28000000.0
2007-09-14 17:29:00,1.4291,1.42933,1.42891,1.42912,43400001.0
2007-09-14 17:30:00,1.42897,1.42897,1.42687,1.42731,47700000.0
2007-09-14 17:31:00,1.42738,1.42811,1.42738,1.42791,31300000.0
2007-09-14 17:32:00,1.42775,1.42791,1.42671,1.42671,24800000.0
2007-09-14 17:33:00,1.42669,1.42681,1.42615,1.42651,41600000.0
2007-09-14 17:34:00,1.42604,1.42616,1.42573,1.42574,53000000.0
2007-09-14 17:35:00,1.42546,1.42552,1.42524,1.42531,24400000.0
2007-09-14 17:36:00,1.42534,1.42563,1.42532,1.42532,47600000.0
2007-09-14 17:37:00,1.42528,1.42545,1.4248,1.42545,25400000.0
2007-09-14 17:38:00,1.42525,1.4257,1.42525,1.4253,53200000.0
2007-09-14 17:39:00,1.42549,1.42565,1.42536,1.42558,22400000.0
2007-09-14 17:40:00,1.42549,1.42555,1.42528,1.42555,37300000.0
2007-09-14 17:41:00,1.42574,1.42587,1.42557,1.42583,37200000.0
2007-09-14 17:42:00,1.42605,1.42621,1.42575,1.4258,22000000.0
2007-09-14 17:43:00,1.42583,1.42595,1.42553,1.42553,41000000.0
2007-09-14 17:44:00,1.42565,1.42568,1.42554,1.42554,33600000.0
2007-09-14 17:45:00,1.42567,1.42594,1.42551,1.42592,30000000.0
2007-09-14 17:46:00,1.42597,1.42597,1.42562,1.42574,97500000.0
2007-09-14 17:47:00,1.42562,1.42562,1.42509,1.42509,45000000.0
2007-09-14 17:48:00,1.4252,1.42557,1.42513,1.42542,39000000.0
2007-09-14 17:49:00,1.42574,1.42574,1.42505,1.42548,36600000.0
2007-09-14 17:50:00,1.42556,1.42556,1.42528,1.42552,35000000.0
2007-09-14 17:51:00,1.42547,1.42567,1.42514,1.42516,30600000.0
2007-09-14 17:52:00,1.42527,1.42586,1.42525,1.42586,27600000.0
2007-09-14 17:53:00,1.42582,1.42592,1.42559,1.42559,39900000.0
2007-09-14 17:54:00,1.42541,1.42552,1.42481,1.42534,27600000.0
2007-09-14 17:55:00,1.42528,1.42534,1.42459,1.42534,35000000.0
2007-09-14 17:56:00,1.42521,1.42541,1.42499,1.42499,22400000.0
2007-09-14 17:57:00,1.42517,1.42538,1.42469,1.42523,33800000.0
2007-09-14 17:58:00,1.42534,1.42534,1.42481,1.42495,58000000.0
2007-09-14 17:59:00,1.42473,1.42517,1.42473,1.42503,37800000.0
2007-09-14 18:00:00,1.4252,1.4252,1.42481,1.42487,43600000.0
2007-09-14 18:01:00,1.42492,1.42495,1.42461,1.42476,46800000.0
2007-09-14 18:02:00,1.42488,1.42489,1.42456,1.42465,54400000.0
2007-09-14 18:03:00,1.42454,1.42498,1.4245,1.42455,34200000.0
2007-09-14 18:04:00,1.42479,1.42494,1.42468,1.42481,29000000.0
2007-09-14 18:05:00,1.42505,1.4252,1.42502,1.4251,35400000.0
2007-09-14 18:06:00,1.42508,1.42538,1.42485,1.42533,40800000.0
2007-09-14 18:07:00,1.42542,1.42542,1.42504,1.42512,46400000.0
2007-09-14 18:08:00,1.42528,1.42536,1.42499,1.42501,70300001.0
2007-09-14 18:09:00,1.42505,1.42535,1.42496,1.42515,36200000.0
2007-09-14 18:10:00,1.42533,1.42558,1.42533,1.42558,34600000.0
2007-09-14 18:11:00,1.42568,1.42578,1.42533,1.42562,61700000.0
2007-09-14 18:12:00,1.42568,1.42572,1.42522,1.42522,51900000.0
2007-09-14 18:13:00,1.42513,1.42514,1.42461,1.42509,51800000.0
2007-09-14 18:14:00,1.42465,1.42531,1.42465,1.42514,36600000.0
2007-09-14 18:15:00,1.42493,1.42515,1.42491,1.42503,40200000.0
2007-09-14 18:16:00,1.42527,1.42527,1.42501,1.42501,30200000.0
2007-09-14 18:17:00,1.42517,1.42527,1.42503,1.42503,37400000.0
2007-09-14 18:18:00,1.42517,1.42533,1.42505,1.42514,46400000.0
2007-09-14 18:19:00,1.42509,1.4253,1.42502,1.4253,26600000.0
2007-09-14 18:20:00,1.42529,1.42553,1.4252,1.4253,27700000.0
2007-09-14 18:21:00,1.42531,1.42531,1.42505,1.42508,53400001.0
2007-09-14 18:22:00,1.42514,1.42537,1.42511,1.42515,33600000.0
2007-09-14 18:23:00,1.42511,1.42542,1.42509,1.42538,35400000.0
2007-09-14 18:24:00,1.42526,1.42533,1.42501,1.42533,32800000.0
2007-09-14 18:25:00,1.4254,1.42551,1.42522,1.42525,32600000.0
2007-09-14 18:26:00,1.42523,1.42556,1.42523,1.42547,38700000.0
2007-09-14 18:27:00,1.42545,1.4257,1.42526,1.42559,54300000.0
2007-09-14 18:28:00,1.42544,1.42562,1.42531,1.42531,36200000.0
2007-09-14 18:29:00,1.42531,1.42552,1.42523,1.42549,33000000.0
2007-09-14 18:30:00,1.42563,1.42577,1.42538,1.42577,43000000.0
2007-09-14 18:31:00,1.42583,1.42592,1.42573,1.42592,37000000.0
2007-09-14 18:32:00,1.42589,1.42602,1.42577,1.42602,30800000.0
2007-09-14 18:33:00,1.42631,1.42631,1.42593,1.42593,53000001.0
2007-09-14 18:34:00,1.42587,1.42602,1.4258,1.4258,25200000.0
2007-09-14 18:35:00,1.42576,1.42583,1.42555,1.42581,54200001.0
2007-09-14 18:36:00,1.42562,1.42587,1.42559,1.42577,44700000.0
2007-09-14 18:37:00,1.42597,1.42624,1.42595,1.42618,32800000.0
2007-09-14 18:38:00,1.42636,1.42636,1.42595,1.42624,36200000.0
2007-09-14 18:39:00,1.42599,1.42629,1.42599,1.42619,24400000.0
2007-09-14 18:40:00,1.426,1.426,1.42557,1.42558,26300000.0
2007-09-14 18:41:00,1.4257,1.42605,1.4257,1.42605,38700000.0
2007-09-14 18:42:00,1.42606,1.42613,1.4259,1.42611,32800000.0
2007-09-14 18:43:00,1.42597,1.42626,1.42592,1.42611,33100000.0
2007-09-14 18:44:00,1.42614,1.42639,1.42599,1.42617,40000000.0
2007-09-14 18:45:00,1.42629,1.42634,1.42591,1.42591,37300000.0
2007-09-14 18:46:00,1.42607,1.42614,1.42599,1.42599,36800000.0
2007-09-14 18:47:00,1.42617,1.42617,1.42597,1.42599,31200000.0
2007-09-14 18:48:00,1.42602,1.42621,1.4259,1.42608,30200000.0
2007-09-14 18:49:00,1.4262,1.42632,1.42601,1.42618,24200000.0
2007-09-14 18:50:00,1.4263,1.42649,1.4262,1.4263,33000000.0
2007-09-14 18:51:00,1.42625,1.42653,1.42625,1.42651,37400000.0
2007-09-14 18:52:00,1.42645,1.42678,1.4263,1.4263,46800000.0
2007-09-14 18:53:00,1.42643,1.4267,1.42643,1.42656,48200000.0
2007-09-14 18:54:00,1.42669,1.42669,1.42634,1.42654,27400000.0
2007-09-14 18:55:00,1.42645,1.42661,1.42636,1.42661,26500000.0
2007-09-14 18:56:00,1.42637,1.42688,1.42637,1.42644,53800000.0
2007-09-14 18:57:00,1.42681,1.42688,1.42681,1.42683,18200000.0
2007-09-14 18:58:00,1.42677,1.42677,1.42646,1.42652,32000000.0
2007-09-14 18:59:00,1.42679,1.42696,1.42653,1.42682,35200000.0
2007-09-14 19:00:00,1.42702,1.42702,1.42644,1.42666,25600000.0
2007-09-14 19:01:00,1.4269,1.4269,1.42643,1.42679,51800000.0
2007-09-14 19:02:00,1.42651,1.42689,1.42644,1.42689,30200000.0
2007-09-14 19:03:00,1.42677,1.42694,1.42659,1.42692,51500000.0
2007-09-14 19:04:00,1.4269,1.42712,1.42674,1.42697,48200000.0
2007-09-14 19:05:00,1.42711,1.42719,1.42687,1.42709,31000000.0
2007-09-14 19:06:00,1.42703,1.42722,1.42689,1.42722,33400000.0
2007-09-14 19:07:00,1.4272,1.42733,1.42707,1.42728,43200000.0
2007-09-14 19:08:00,1.42699,1.42723,1.42699,1.42716,33800000.0
2007-09-14 19:09:00,1.42715,1.42715,1.42671,1.42671,23000000.0
2007-09-14 19:10:00,1.42681,1.42699,1.42646,1.42646,61300000.0
2007-09-14 19:11:00,1.42679,1.42699,1.42677,1.42687,43000000.0
2007-09-14 19:12:00,1.42672,1.42696,1.42672,1.42695,26100000.0
2007-09-14 19:13:00,1.42688,1.427,1.42677,1.4269,54500000.0
2007-09-14 19:14:00,1.42656,1.42687,1.42648,1.42648,45300000.0
2007-09-14 19:15:00,1.42652,1.42684,1.42638,1.42682,19600000.0
2007-09-14 19:16:00,1.42651,1.42677,1.42644,1.42656,31600000.0
2007-09-14 19:17:00,1.42654,1.42674,1.42644,1.4267,41000000.0
2007-09-14 19:18:00,1.42675,1.4269,1.42673,1.42688,26400000.0
2007-09-14 19:19:00,1.42702,1.42709,1.42656,1.42709,52000000.0
2007-09-14 19:20:00,1.42716,1.42731,1.4269,1.42731,42400000.0
2007-09-14 19:21:00,1.42713,1.42738,1.42713,1.42726,30200000.0
2007-09-14 19:22:00,1.42729,1.42732,1.4271,1.42729,53500000.0
2007-09-14 19:23:00,1.42713,1.42735,1.42688,1.42733,58800001.0
2007-09-14 19:24:00,1.42731,1.42737,1.42707,1.42732,106400000.0
2007-09-14 19:25:00,1.4274,1.4274,1.42711,1.42711,28700000.0
2007-09-14 19:26:00,1.42691,1.42726,1.42676,1.42716,49500000.0
2007-09-14 19:27:00,1.42724,1.4273,1.42695,1.42704,33800000.0
2007-09-14 19:28:00,1.42713,1.42713,1.42681,1.42695,42600000.0
2007-09-14 19:29:00,1.427,1.42721,1.4267,1.427,54200001.0
2007-09-14 19:30:00,1.42692,1.42698,1.42672,1.42672,34600000.0
2007-09-14 19:31:00,1.42675,1.42683,1.4266,1.42673,37600000.0
2007-09-14 19:32:00,1.4266,1.42687,1.42654,1.42678,41400000.0
2007-09-14 19:33:00,1.42686,1.42693,1.42672,1.42675,63400001.0
2007-09-14 19:34:00,1.42682,1.42707,1.4267,1.4267,19600000.0
2007-09-14 19:35:00,1.42674,1.427,1.42637,1.427,30000000.0
2007-09-14 19:36:00,1.42687,1.42705,1.42673,1.42696,30800000.0
2007-09-14 19:37:00,1.42707,1.42707,1.42664,1.42664,30800000.0
2007-09-14 19:38:00,1.42675,1.42709,1.42675,1.42676,30800000.0
2007-09-14 19:39:00,1.42693,1.42703,1.42674,1.42703,31400000.0
2007-09-14 19:40:00,1.42699,1.42724,1.42689,1.42704,39800000.0
2007-09-14 19:41:00,1.42714,1.42714,1.42666,1.42675,40800000.0
2007-09-14 19:42:00,1.42652,1.42679,1.4264,1.42679,54000000.0
2007-09-14 19:43:00,1.42685,1.42685,1.42645,1.4267,37600000.0
2007-09-14 19:44:00,1.42655,1.42671,1.42639,1.42671,39100000.0
2007-09-14 19:45:00,1.42668,1.42676,1.42662,1.42675,44600000.0
2007-09-14 19:46:00,1.42674,1.4268,1.42615,1.42615,44200000.0
2007-09-14 19:47:00,1.42644,1.4269,1.42643,1.42688,40200000.0
2007-09-14 19:48:00,1.42695,1.42695,1.42661,1.42661,43800000.0
2007-09-14 19:49:00,1.42659,1.42674,1.42647,1.42667,47600000.0
2007-09-14 19:50:00,1.42678,1.4269,1.42658,1.42675,41000000.0
2007-09-14 19:51:00,1.42649,1.42659,1.42645,1.42659,43000001.0
2007-09-14 19:52:00,1.42649,1.42659,1.4263,1.42641,23000000.0
2007-09-14 19:53:00,1.42642,1.42659,1.42635,1.42659,41400000.0
2007-09-14 19:54:00,1.4267,1.42675,1.42645,1.42645,14800000.0
2007-09-14 19:55:00,1.42641,1.42656,1.42587,1.42587,26200000.0
2007-09-14 19:56:00,1.42575,1.4261,1.42575,1.42608,31400000.0
2007-09-14 19:57:00,1.42611,1.42619,1.42595,1.42611,35200000.0
2007-09-14 19:58:00,1.42606,1.42621,1.42606,1.42606,19000000.0
2007-09-14 19:59:00,1.42614,1.42614,1.42598,1.42599,36500000.0
2007-09-14 20:00:00,1.42585,1.42585,1.42517,1.42522,57400000.0
2007-09-14 20:01:00,1.42561,1.42562,1.42534,1.42534,41800000.0
2007-09-14 20:02:00,1.42551,1.42551,1.42529,1.42546,58600002.0
2007-09-14 20:03:00,1.42563,1.42564,1.42538,1.42538,19800000.0
2007-09-14 20:04:00,1.42545,1.42564,1.42517,1.42564,70000000.0
2007-09-14 20:05:00,1.42545,1.42549,1.42523,1.42523,31700000.0
2007-09-14 20:06:00,1.42541,1.42572,1.42541,1.42556,31800000.0
2007-09-14 20:07:00,1.42549,1.42567,1.42528,1.42566,76300000.0
2007-09-14 20:08:00,1.42568,1.42585,1.42527,1.42585,46200002.0
2007-09-14 20:09:00,1.42617,1.42639,1.42617,1.42633,24600000.0
2007-09-14 20:10:00,1.42588,1.42638,1.42588,1.42638,36400000.0
2007-09-14 20:11:00,1.42649,1.42649,1.42621,1.42624,30400000.0
2007-09-14 20:12:00,1.42644,1.42644,1.42589,1.42609,47200000.0
2007-09-14 20:13:00,1.426,1.426,1.42547,1.4257,40500000.0
2007-09-14 20:14:00,1.42582,1.42612,1.42532,1.42612,47700000.0
2007-09-14 20:15:00,1.42602,1.42613,1.42588,1.4261,34400000.0
2007-09-14 20:16:00,1.42603,1.42647,1.42603,1.42647,42600001.0
2007-09-14 20:17:00,1.42651,1.42654,1.42614,1.42639,56200001.0
2007-09-14 20:18:00,1.42645,1.42672,1.42645,1.42657,29200000.0
2007-09-14 20:19:00,1.42672,1.42679,1.42643,1.4267,50600000.0
2007-09-14 20:20:00,1.42671,1.42677,1.42641,1.42641,67300000.0
2007-09-14 20:21:00,1.42662,1.4268,1.42643,1.42671,41600000.0
2007-09-14 20:22:00,1.42667,1.42682,1.4266,1.42682,37400000.0
2007-09-14 20:23:00,1.42672,1.42701,1.42655,1.42681,59800000.0
2007-09-14 20:24:00,1.42695,1.42699,1.42675,1.42675,29000000.0
2007-09-14 20:25:00,1.42705,1.42714,1.42682,1.42682,42400000.0
2007-09-14 20:26:00,1.42652,1.42703,1.42652,1.42671,42200000.0
2007-09-14 20:27:00,1.42686,1.42686,1.42635,1.42648,42600000.0
2007-09-14 20:28:00,1.42685,1.42696,1.42672,1.4268,41900001.0
2007-09-14 20:29:00,1.42685,1.42691,1.42641,1.42691,32800000.0
2007-09-14 20:30:00,1.42704,1.42704,1.42681,1.42699,37500000.0
2007-09-14 20:31:00,1.42692,1.4271,1.4267,1.42689,41600000.0
2007-09-14 20:32:00,1.42686,1.42779,1.42686,1.42774,45800000.0
2007-09-14 20:33:00,1.42778,1.42778,1.42717,1.42717,68700001.0
2007-09-14 20:34:00,1.42721,1.4275,1.42721,1.42726,36800000.0
2007-09-14 20:35:00,1.42733,1.42739,1.42726,1.42734,62800001.0
2007-09-14 20:36:00,1.42748,1.42769,1.42739,1.42755,52100000.0
2007-09-14 20:37:00,1.42765,1.42778,1.42746,1.42776,57300000.0
2007-09-14 20:38:00,1.42798,1.42798,1.4277,1.42787,24600000.0
2007-09-14 20:39:00,1.42781,1.42792,1.42756,1.42772,51200000.0
2007-09-14 20:40:00,1.42765,1.42802,1.42765,1.42787,41000000.0
2007-09-14 20:41:00,1.42809,1.42815,1.42778,1.42793,45200000.0
2007-09-14 20:42:00,1.42783,1.42822,1.42761,1.4282,29000000.0
2007-09-14 20:43:00,1.42822,1.42822,1.4278,1.4278,22600000.0
2007-09-14 20:44:00,1.42796,1.42796,1.42751,1.42784,31600000.0
2007-09-14 20:45:00,1.42785,1.42805,1.42764,1.42787,46400000.0
2007-09-14 20:46:00,1.42787,1.42787,1.42764,1.4278,37000000.0
2007-09-14 20:47:00,1.42751,1.42783,1.4273,1.4277,44500000.0
2007-09-14 20:48:00,1.4276,1.42788,1.4276,1.42782,39400000.0
2007-09-14 20:49:00,1.42784,1.42794,1.42784,1.42791,36600000.0
2007-09-14 20:50:00,1.42779,1.42789,1.42766,1.42783,27400000.0
2007-09-14 20:51:00,1.42772,1.42795,1.42772,1.42789,21000000.0
2007-09-14 20:52:00,1.42783,1.42799,1.42782,1.42786,35900000.0
2007-09-14 20:53:00,1.42794,1.42794,1.42774,1.42774,34200000.0
2007-09-14 20:54:00,1.42768,1.42803,1.42755,1.42772,48900000.0
2007-09-14 20:55:00,1.42764,1.42774,1.42742,1.42774,27800000.0
2007-09-14 20:56:00,1.42765,1.42795,1.42765,1.42785,38300000.0
2007-09-14 20:57:00,1.4276,1.42783,1.4276,1.42771,47800000.0
2007-09-14 20:58:00,1.4278,1.428,1.4277,1.428,50600000.0
2007-09-14 20:59:00,1.42799,1.42859,1.42778,1.42859,33400000.0
2007-09-14 21:00:00,1.42877,1.42916,1.42875,1.42907,75900000.0
2007-09-14 21:01:00,1.42877,1.42895,1.42815,1.42815,28600000.0
2007-09-14 21:02:00,1.42862,1.42888,1.42837,1.4288,31200000.0
2007-09-14 21:03:00,1.42849,1.42864,1.42839,1.42839,45500000.0
2007-09-14 21:04:00,1.42835,1.42835,1.42819,1.42828,36200000.0
2007-09-14 21:05:00,1.42794,1.42829,1.42787,1.42813,43100000.0
2007-09-14 21:06:00,1.42821,1.42856,1.42812,1.42856,32000000.0
2007-09-14 21:07:00,1.42862,1.42862,1.42822,1.42841,25200000.0
2007-09-14 21:08:00,1.42838,1.42838,1.42823,1.42828,23000000.0
2007-09-14 21:09:00,1.42831,1.42839,1.42817,1.42832,36400000.0
2007-09-14 21:10:00,1.42832,1.42854,1.42831,1.42847,34800000.0
2007-09-14 21:11:00,1.42866,1.42882,1.42842,1.42849,33400000.0
2007-09-14 21:12:00,1.42849,1.42867,1.42844,1.42859,42200000.0
2007-09-14 21:13:00,1.42836,1.42857,1.42833,1.42846,42400000.0
2007-09-14 21:14:00,1.42851,1.42877,1.4285,1.4286,41000000.0
2007-09-14 21:15:00,1.42877,1.42896,1.42871,1.42881,60400000.0
2007-09-14 21:16:00,1.42878,1.429,1.42855,1.429,27000000.0
2007-09-14 21:17:00,1.42885,1.4289,1.42852,1.42852,44500000.0
2007-09-14 21:18:00,1.42895,1.42895,1.42815,1.42853,30800000.0
2007-09-14 21:19:00,1.42859,1.42876,1.42856,1.42856,22800000.0
2007-09-14 21:20:00,1.42853,1.42868,1.42838,1.42847,46700000.0
2007-09-14 21:21:00,1.4284,1.42871,1.4284,1.42856,36600000.0
2007-09-14 21:22:00,1.4281,1.42857,1.4281,1.42854,39400000.0
2007-09-14 21:23:00,1.42862,1.42908,1.42853,1.42853,50500000.0
2007-09-14 21:24:00,1.42872,1.42886,1.42852,1.42857,58800000.0
2007-09-14 21:25:00,1.42874,1.42899,1.42861,1.42861,27000000.0
2007-09-14 21:26:00,1.42901,1.42913,1.42891,1.42891,37300000.0
2007-09-14 21:27:00,1.42902,1.42913,1.4289,1.42895,16600000.0
2007-09-14 21:28:00,1.42878,1.4291,1.42876,1.42904,21000000.0
2007-09-14 21:29:00,1.4291,1.42918,1.42895,1.42918,21800000.0
2007-09-14 21:30:00,1.4291,1.4292,1.42902,1.42915,61600000.0
2007-09-14 21:31:00,1.42921,1.42921,1.42905,1.42913,27000000.0
2007-09-14 21:32:00,1.42916,1.42916,1.42888,1.42892,41200000.0
2007-09-14 21:33:00,1.42901,1.42906,1.42877,1.42891,33000000.0
2007-09-14 21:34:00,1.42891,1.42896,1.42886,1.42894,25200000.0
2007-09-14 21:35:00,1.42895,1.42909,1.42864,1.42909,29600000.0
2007-09-14 21:36:00,1.42918,1.42918,1.42872,1.42904,30300000.0
2007-09-14 21:37:00,1.42911,1.42911,1.42899,1.42905,40900000.0
2007-09-14 21:38:00,1.42905,1.42905,1.42884,1.42897,28000000.0
2007-09-14 21:39:00,1.42882,1.42907,1.42882,1.42899,27800000.0
2007-09-14 21:40:00,1.42877,1.42899,1.42877,1.42899,31200000.0
2007-09-14 21:41:00,1.42887,1.429,1.42881,1.429,38900000.0
2007-09-14 21:42:00,1.42908,1.42908,1.42861,1.42861,27000000.0
2007-09-14 21:43:00,1.42896,1.42926,1.4289,1.42926,25200000.0
2007-09-14 21:44:00,1.42918,1.42925,1.42904,1.42906,18800000.0
2007-09-14 21:45:00,1.42918,1.42941,1.42894,1.42924,62899999.0
2007-09-14 21:46:00,1.42917,1.42922,1.4288,1.4288,39400000.0
2007-09-14 21:47:00,1.42879,1.42915,1.42879,1.42894,30600000.0
2007-09-14 21:48:00,1.42891,1.42928,1.42891,1.42914,40900000.0
2007-09-14 21:49:00,1.42922,1.42927,1.4291,1.4292,40100000.0
2007-09-14 21:50:00,1.42898,1.42905,1.42883,1.42902,86700000.0
2007-09-14 21:51:00,1.42908,1.42918,1.42896,1.42908,59800000.0
2007-09-14 21:52:00,1.42905,1.42926,1.429,1.4292,41600000.0
2007-09-14 21:53:00,1.42912,1.42915,1.42894,1.42894,32800000.0
2007-09-14 21:54:00,1.42898,1.42938,1.42898,1.42934,38600000.0
2007-09-14 21:55:00,1.42938,1.42943,1.42924,1.42941,43800000.0
2007-09-14 21:56:00,1.42944,1.42953,1.42932,1.42952,41800001.0
2007-09-14 21:57:00,1.42978,1.42978,1.42913,1.42939,45400000.0
2007-09-14 21:58:00,1.42938,1.42964,1.42938,1.42946,49100000.0
2007-09-14 21:59:00,1.42957,1.42983,1.42953,1.42966,34800000.0
2007-09-14 22:00:00,1.42977,1.42979,1.42959,1.42979,63900000.0
2007-09-14 22:01:00,1.42959,1.42999,1.42959,1.42984,39000000.0
2007-09-14 22:02:00,1.42977,1.42991,1.42967,1.42967,32800000.0
2007-09-14 22:03:00,1.42987,1.42992,1.42967,1.42992,18400000.0
2007-09-14 22:04:00,1.42982,1.42982,1.42949,1.42958,22500000.0
2007-09-14 22:05:00,1.42979,1.42997,1.42969,1.42997,35700000.0
2007-09-14 22:06:00,1.43012,1.43013,1.42976,1.43006,40400000.0
2007-09-14 22:07:00,1.43007,1.4302,1.42991,1.42991,46400000.0
2007-09-14 22:08:00,1.42958,1.42998,1.42958,1.42998,40600000.0
2007-09-14 22:09:00,1.42968,1.42976,1.42933,1.42956,38800001.0
2007-09-14 22:10:00,1.4296,1.42972,1.4295,1.4297,35800000.0
2007-09-14 22:11:00,1.42958,1.4297,1.42944,1.42952,25800000.0
2007-09-14 22:12:00,1.42945,1.42945,1.42926,1.42945,43600000.0
2007-09-14 22:13:00,1.4294,1.42961,1.4294,1.42959,31700000.0
2007-09-14 22:14:00,1.42945,1.42975,1.42938,1.42938,75500000.0
2007-09-14 22:15:00,1.42958,1.42967,1.42939,1.42952,104100000.0
2007-09-14 22:16:00,1.42945,1.42948,1.42909,1.42909,45200000.0
2007-09-14 22:17:00,1.42937,1.42937,1.42902,1.42918,37800000.0
2007-09-14 22:18:00,1.42954,1.42958,1.42912,1.42935,32000000.0
2007-09-14 22:19:00,1.42921,1.42952,1.42921,1.42934,35600000.0
2007-09-14 22:20:00,1.42938,1.42954,1.42917,1.42935,27400000.0
2007-09-14 22:21:00,1.42933,1.42962,1.42918,1.42948,30700000.0
2007-09-14 22:22:00,1.42974,1.42974,1.42945,1.42952,61600001.0
2007-09-14 22:23:00,1.42959,1.42968,1.42955,1.4296,24300000.0
2007-09-14 22:24:00,1.42961,1.42961,1.42919,1.42941,28600000.0
2007-09-14 22:25:00,1.42931,1.42957,1.42931,1.42957,37000001.0
2007-09-14 22:26:00,1.42952,1.42982,1.42952,1.42982,43300000.0
2007-09-14 22:27:00,1.42973,1.42989,1.4296,1.42967,55200000.0
2007-09-14 22:28:00,1.42939,1.42968,1.42938,1.42965,70000000.0
2007-09-14 22:29:00,1.42973,1.42986,1.42945,1.42949,27000000.0
2007-09-14 22:30:00,1.4296,1.4301,1.4296,1.43,39800000.0
2007-09-14 22:31:00,1.43044,1.43044,1.42962,1.43014,24000000.0
2007-09-14 22:32:00,1.42999,1.43014,1.42992,1.43004,35000000.0
2007-09-14 22:33:00,1.42999,1.43029,1.42999,1.43029,77500000.0
2007-09-14 22:34:00,1.43026,1.43033,1.42992,1.43005,75500000.0
2007-09-14 22:35:00,1.43018,1.43018,1.42998,1.42998,45000000.0
2007-09-14 22:36:00,1.43018,1.43021,1.42957,1.42957,38100000.0
2007-09-14 22:37:00,1.43012,1.43016,1.42998,1.43007,51700000.0
2007-09-14 22:38:00,1.42998,1.43014,1.42994,1.43006,31000000.0
2007-09-14 22:39:00,1.42991,1.43004,1.42966,1.42971,40400000.0
2007-09-14 22:40:00,1.42986,1.42997,1.4296,1.4296,47400000.0
2007-09-14 22:41:00,1.42969,1.42992,1.42969,1.42983,29800000.0
2007-09-14 22:42:00,1.42982,1.42998,1.4296,1.4296,46900000.0
2007-09-14 22:43:00,1.42977,1.4298,1.42959,1.42971,37600000.0
2007-09-14 22:44:00,1.42952,1.42997,1.42952,1.42997,35600000.0
2007-09-14 22:45:00,1.42994,1.43004,1.4299,1.42997,25600000.0
2007-09-14 22:46:00,1.42995,1.43009,1.42991,1.42991,27000000.0
2007-09-14 22:47:00,1.4301,1.43015,1.42993,1.43004,52600000.0
2007-09-14 22:48:00,1.43004,1.43046,1.43004,1.43005,30000000.0
2007-09-14 22:49:00,1.42981,1.42981,1.42941,1.42956,27000000.0
2007-09-14 22:50:00,1.42943,1.42968,1.42938,1.42963,77499999.0
2007-09-14 22:51:00,1.4295,1.4295,1.42919,1.42919,34200000.0
2007-09-14 22:52:00,1.42909,1.42909,1.42865,1.42882,47900000.0
2007-09-14 22:53:00,1.42883,1.42896,1.4287,1.42891,45800000.0
2007-09-14 22:54:00,1.42883,1.42883,1.42849,1.42852,35300000.0
2007-09-14 22:55:00,1.42871,1.42871,1.42838,1.42842,37800000.0
2007-09-14 22:56:00,1.42873,1.42892,1.42872,1.42892,55400000.0
2007-09-14 22:57:00,1.4286,1.42866,1.42834,1.42834,39800000.0
2007-09-14 22:58:00,1.42849,1.42851,1.42835,1.42835,38700000.0
2007-09-14 22:59:00,1.42858,1.42858,1.42825,1.4283,48400000.0
2007-09-16 23:00:00,1.42791,1.42811,1.42734,1.42734,28000000.0
2007-09-16 23:01:00,1.42772,1.42783,1.42745,1.42763,38700000.0
2007-09-16 23:02:00,1.42738,1.42785,1.42738,1.42785,83300000.0
2007-09-16 23:03:00,1.42799,1.42799,1.42726,1.42726,40100000.0
2007-09-16 23:04:00,1.42738,1.42749,1.42731,1.42745,41200000.0
2007-09-16 23:05:00,1.42736,1.42748,1.42733,1.42748,27000000.0
2007-09-16 23:06:00,1.42718,1.42731,1.42713,1.42725,39800000.0
2007-09-16 23:07:00,1.42674,1.42765,1.42674,1.42765,37200001.0
2007-09-16 23:08:00,1.42787,1.42787,1.42761,1.42769,40000000.0
2007-09-16 23:09:00,1.42774,1.42797,1.42769,1.42774,30200000.0
2007-09-16 23:10:00,1.42769,1.42795,1.42757,1.42772,60500000.0
2007-09-16 23:11:00,1.42795,1.42795,1.4278,1.42788,45900000.0
2007-09-16 23:12:00,1.42795,1.42795,1.42774,1.42785,28000000.0
2007-09-16 23:13:00,1.42717,1.42792,1.42717,1.42782,38800000.0
2007-09-16 23:14:00,1.42805,1.42807,1.4279,1.428,33200000.0
2007-09-16 23:15:00,1.428,1.4281,1.42742,1.42797,52600000.0
2007-09-16 23:16:00,1.42802,1.42805,1.42785,1.42795,30600000.0
2007-09-16 23:17:00,1.42808,1.42825,1.42796,1.42796,46700000.0
2007-09-16 23:18:00,1.42801,1.42802,1.42754,1.42754,51400000.0
2007-09-16 23:19:00,1.42806,1.42812,1.42789,1.42789,48600000.0
2007-09-16 23:20:00,1.42802,1.42816,1.42763,1.4281,36400000.0
2007-09-16 23:21:00,1.42843,1.42843,1.42817,1.42817,42200000.0
2007-09-16 23:22:00,1.42809,1.42819,1.42765,1.42819,23000000.0
2007-09-16 23:23:00,1.4282,1.42835,1.4282,1.42835,21400000.0
2007-09-16 23:24:00,1.4279,1.42827,1.4279,1.42814,59100001.0
2007-09-16 23:25:00,1.42824,1.42834,1.42811,1.42819,45200000.0
2007-09-16 23:26:00,1.42824,1.42842,1.42806,1.42842,40200000.0
2007-09-16 23:27:00,1.42828,1.42843,1.42821,1.42821,18200000.0
2007-09-16 23:28:00,1.42813,1.42813,1.42768,1.42789,39200000.0
2007-09-16 23:29:00,1.4282,1.42845,1.42803,1.42825,59500000.0
2007-09-16 23:30:00,1.42828,1.42828,1.42795,1.42817,69800001.0
2007-09-16 23:31:00,1.42828,1.42828,1.42789,1.42827,23200000.0
2007-09-16 23:32:00,1.42795,1.42821,1.42795,1.42821,22400000.0
2007-09-16 23:33:00,1.42812,1.42829,1.42811,1.42814,36500000.0
2007-09-16 23:34:00,1.42791,1.42817,1.42791,1.4281,42600000.0
2007-09-16 23:35:00,1.42791,1.42799,1.42786,1.42786,20000000.0
2007-09-16 23:36:00,1.428,1.42815,1.428,1.42801,34200000.0
2007-09-16 23:37:00,1.4281,1.42828,1.42788,1.42828,30800000.0
2007-09-16 23:38:00,1.42827,1.42827,1.42807,1.42819,60300000.0
2007-09-16 23:39:00,1.42804,1.42816,1.428,1.42816,49600000.0
2007-09-16 23:40:00,1.42842,1.42842,1.42806,1.42806,51000001.0
2007-09-16 23:41:00,1.42831,1.42866,1.42797,1.42797,52400000.0
2007-09-16 23:42:00,1.42842,1.42842,1.42819,1.42832,43300000.0
2007-09-16 23:43:00,1.42834,1.42839,1.42787,1.42829,42800000.0
2007-09-16 23:44:00,1.42841,1.42841,1.42821,1.42832,35000000.0
2007-09-16 23:45:00,1.42823,1.42841,1.42803,1.42834,52300000.0
2007-09-16 23:46:00,1.42864,1.42865,1.4281,1.42853,34400000.0
2007-09-16 23:47:00,1.42867,1.42867,1.4284,1.42856,47000000.0
2007-09-16 23:48:00,1.42861,1.42862,1.4284,1.42859,44800000.0
2007-09-16 23:49:00,1.42859,1.42865,1.42816,1.4284,32200000.0
2007-09-16 23:50:00,1.42842,1.42842,1.42801,1.4283,25600000.0
2007-09-16 23:51:00,1.42853,1.42861,1.42837,1.42853,93600000.0
2007-09-16 23:52:00,1.42861,1.42865,1.42827,1.42848,38500000.0
2007-09-16 23:53:00,1.42891,1.42891,1.42856,1.42875,35400000.0
2007-09-16 23:54:00,1.42873,1.42904,1.42823,1.42823,27000000.0
2007-09-16 23:55:00,1.4286,1.42874,1.42858,1.42858,42500000.0
2007-09-16 23:56:00,1.42879,1.42879,1.42849,1.42861,30600000.0
2007-09-16 23:57:00,1.42864,1.42872,1.42859,1.42872,32400000.0
2007-09-16 23:58:00,1.42859,1.42864,1.42823,1.42854,21800000.0
2007-09-16 23:59:00,1.42873,1.42901,1.42864,1.42872,35700000.0
2007-09-17 00:00:00,1.42883,1.42901,1.42871,1.42892,34000000.0
2007-09-17 00:01:00,1.42908,1.42908,1.42882,1.42895,35600000.0
2007-09-17 00:02:00,1.4287,1.4287,1.42817,1.42833,44400000.0
2007-09-17 00:03:00,1.42882,1.42885,1.42867,1.42871,21200000.0
2007-09-17 00:04:00,1.42858,1.42873,1.42858,1.42873,34300000.0
2007-09-17 00:05:00,1.42868,1.42878,1.42846,1.42857,75100000.0
2007-09-17 00:06:00,1.42835,1.42854,1.42835,1.4285,47500000.0
2007-09-17 00:07:00,1.42832,1.42846,1.42825,1.42838,18200000.0
2007-09-17 00:08:00,1.42847,1.42867,1.42842,1.42852,49000000.0
2007-09-17 00:09:00,1.42836,1.42863,1.42831,1.42849,47400000.0
2007-09-17 00:10:00,1.42859,1.42862,1.42849,1.42857,44900001.0
2007-09-17 00:11:00,1.42862,1.42867,1.42842,1.42842,51800001.0
2007-09-17 00:12:00,1.42874,1.42881,1.42854,1.42854,27800000.0
2007-09-17 00:13:00,1.42873,1.42882,1.42837,1.42882,75999999.0
2007-09-17 00:14:00,1.42884,1.42899,1.42869,1.4289,39000000.0
2007-09-17 00:15:00,1.42873,1.42882,1.42856,1.42856,40400000.0
2007-09-17 00:16:00,1.42877,1.42877,1.42854,1.4287,28200000.0
2007-09-17 00:17:00,1.42864,1.42864,1.4284,1.42848,43300000.0
2007-09-17 00:18:00,1.42858,1.42873,1.42842,1.42842,37800000.0
2007-09-17 00:19:00,1.42855,1.42871,1.42855,1.42869,25800000.0
2007-09-17 00:20:00,1.42877,1.42879,1.42842,1.42879,37600000.0
2007-09-17 00:21:00,1.42874,1.42877,1.42859,1.4287,32200000.0
2007-09-17 00:22:00,1.42862,1.42882,1.42862,1.42875,31400000.0
2007-09-17 00:23:00,1.42867,1.42879,1.42822,1.42862,46600000.0
2007-09-17 00:24:00,1.42871,1.42871,1.42848,1.42867,35200000.0
2007-09-17 00:25:00,1.42848,1.42874,1.42842,1.42854,45500000.0
2007-09-17 00:26:00,1.42851,1.42863,1.42835,1.4286,42800000.0
2007-09-17 00:27:00,1.42867,1.42867,1.42854,1.42859,30200000.0
2007-09-17 00:28:00,1.42868,1.42875,1.42837,1.4285,39200000.0
2007-09-17 00:29:00,1.42842,1.42869,1.42842,1.42847,28600000.0
2007-09-17 00:30:00,1.42807,1.42842,1.42807,1.42842,48100000.0
2007-09-17 00:31:00,1.42846,1.42853,1.4284,1.4284,27600000.0
2007-09-17 00:32:00,1.42835,1.42859,1.42829,1.42834,35600000.0
2007-09-17 00:33:00,1.42864,1.42864,1.4283,1.42846,31800000.0
2007-09-17 00:34:00,1.42851,1.42851,1.42823,1.42823,25800000.0
2007-09-17 00:35:00,1.42862,1.42887,1.42847,1.42887,32000000.0
2007-09-17 00:36:00,1.42888,1.42888,1.42873,1.42881,24400000.0
2007-09-17 00:37:00,1.42891,1.42895,1.42882,1.42892,31200000.0
2007-09-17 00:38:00,1.42876,1.4289,1.42873,1.42877,40600000.0
2007-09-17 00:39:00,1.42879,1.42895,1.42857,1.42876,34600000.0
2007-09-17 00:40:00,1.42859,1.42867,1.42845,1.42867,29700000.0
2007-09-17 00:41:00,1.42866,1.42866,1.42815,1.42838,42600000.0
2007-09-17 00:42:00,1.42836,1.42866,1.42836,1.42866,37600000.0
2007-09-17 00:43:00,1.42852,1.42881,1.42827,1.42877,26200000.0
2007-09-17 00:44:00,1.42869,1.42869,1.42854,1.4286,29000000.0
2007-09-17 00:45:00,1.42865,1.42869,1.42852,1.42858,59400000.0
2007-09-17 00:46:00,1.42863,1.42871,1.42853,1.42871,21000000.0
2007-09-17 00:47:00,1.42864,1.42871,1.42851,1.42861,34200000.0
2007-09-17 00:48:00,1.42836,1.42874,1.42836,1.42856,39100000.0
2007-09-17 00:49:00,1.42872,1.42885,1.4285,1.42869,52300000.0
2007-09-17 00:50:00,1.42854,1.42881,1.4284,1.42881,21000000.0
2007-09-17 00:51:00,1.42859,1.42872,1.4285,1.42872,97500000.0
2007-09-17 00:52:00,1.42849,1.42864,1.42844,1.42864,42400000.0
2007-09-17 00:53:00,1.42841,1.42864,1.42839,1.42864,33800000.0
2007-09-17 00:54:00,1.42828,1.42868,1.42828,1.42868,38500000.0
2007-09-17 00:55:00,1.42826,1.42884,1.42826,1.42878,25600000.0
2007-09-17 00:56:00,1.42891,1.42892,1.42874,1.42887,47200000.0
2007-09-17 00:57:00,1.42879,1.42881,1.42861,1.42861,31200000.0
2007-09-17 00:58:00,1.42893,1.42893,1.42875,1.42887,46200000.0
2007-09-17 00:59:00,1.42893,1.42894,1.42867,1.42894,29000000.0
2007-09-17 01:00:00,1.42883,1.4289,1.42868,1.42873,24400000.0
2007-09-17 01:01:00,1.42874,1.42895,1.4287,1.4289,42200000.0
2007-09-17 01:02:00,1.42879,1.42886,1.42837,1.42837,38600000.0
2007-09-17 01:03:00,1.42879,1.42884,1.42853,1.42884,39600000.0
2007-09-17 01:04:00,1.4287,1.42885,1.42869,1.4287,34100000.0
2007-09-17 01:05:00,1.42877,1.42888,1.42864,1.42886,29600000.0
2007-09-17 01:06:00,1.42895,1.42896,1.4287,1.4289,47500000.0
2007-09-17 01:07:00,1.42892,1.42892,1.42862,1.42871,28800000.0
2007-09-17 01:08:00,1.42844,1.42844,1.42797,1.42797,26000000.0
2007-09-17 01:09:00,1.42834,1.42834,1.42809,1.4282,46600001.0
2007-09-17 01:10:00,1.42815,1.42831,1.42792,1.42818,27000000.0
2007-09-17 01:11:00,1.42817,1.42835,1.42817,1.42835,25600000.0
2007-09-17 01:12:00,1.42825,1.42838,1.42801,1.42823,40200000.0
2007-09-17 01:13:00,1.4284,1.42841,1.42815,1.42841,42000000.0
2007-09-17 01:14:00,1.42809,1.42814,1.4278,1.42797,38800000.0
2007-09-17 01:15:00,1.42797,1.42801,1.42767,1.42798,17000000.0
2007-09-17 01:16:00,1.42794,1.42812,1.42777,1.42793,57100001.0
2007-09-17 01:17:00,1.42809,1.42818,1.42793,1.42818,42200000.0
2007-09-17 01:18:00,1.4281,1.42818,1.4278,1.42815,42000000.0
2007-09-17 01:19:00,1.42801,1.42816,1.42795,1.42795,37900000.0
2007-09-17 01:20:00,1.428,1.42805,1.42747,1.42805,42400000.0
2007-09-17 01:21:00,1.42785,1.42815,1.42785,1.428,27400000.0
2007-09-17 01:22:00,1.42796,1.42805,1.42768,1.42797,24600000.0
2007-09-17 01:23:00,1.42785,1.42785,1.42759,1.42759,42900000.0
2007-09-17 01:24:00,1.42796,1.42805,1.42781,1.42794,21200000.0
2007-09-17 01:25:00,1.42776,1.4278,1.42743,1.4277,31200000.0
2007-09-17 01:26:00,1.42764,1.4279,1.42762,1.42765,37900000.0
2007-09-17 01:27:00,1.42749,1.42764,1.42739,1.42764,23200000.0
2007-09-17 01:28:00,1.42756,1.42771,1.42729,1.42756,41200000.0
2007-09-17 01:29:00,1.42764,1.42767,1.42758,1.42762,37500000.0
2007-09-17 01:30:00,1.42777,1.42787,1.4274,1.42775,39400000.0
2007-09-17 01:31:00,1.4276,1.4277,1.42742,1.42765,36600000.0
2007-09-17 01:32:00,1.42764,1.42787,1.42753,1.42769,45100000.0
2007-09-17 01:33:00,1.42769,1.4279,1.42762,1.4279,30200001.0
2007-09-17 01:34:00,1.42782,1.42782,1.42737,1.42766,36200000.0
2007-09-17 01:35:00,1.42761,1.42766,1.42728,1.42728,29000000.0
2007-09-17 01:36:00,1.42747,1.42765,1.42746,1.42746,54000000.0
2007-09-17 01:37:00,1.42754,1.42766,1.42727,1.42759,24600000.0
2007-09-17 01:38:00,1.42774,1.42774,1.4273,1.4273,26900000.0
2007-09-17 01:39:00,1.42746,1.42769,1.42717,1.42763,51800000.0
2007-09-17 01:40:00,1.42772,1.42781,1.42763,1.42775,30400000.0
2007-09-17 01:41:00,1.42773,1.42801,1.42768,1.42777,34800000.0
2007-09-17 01:42:00,1.42783,1.42793,1.42763,1.42783,42300000.0
2007-09-17 01:43:00,1.42777,1.42791,1.42756,1.42771,42200000.0
2007-09-17 01:44:00,1.42767,1.42773,1.42742,1.42771,24400000.0
2007-09-17 01:45:00,1.4277,1.42778,1.42757,1.42768,40000000.0
2007-09-17 01:46:00,1.4277,1.42788,1.42751,1.42763,28800000.0
2007-09-17 01:47:00,1.42771,1.42784,1.42758,1.42759,29600000.0
2007-09-17 01:48:00,1.4278,1.4281,1.4276,1.4276,37500000.0
2007-09-17 01:49:00,1.42796,1.42804,1.42743,1.4279,32800000.0
2007-09-17 01:50:00,1.42788,1.42808,1.42754,1.42808,23000000.0
2007-09-17 01:51:00,1.42793,1.428,1.42785,1.42788,37200001.0
2007-09-17 01:52:00,1.4281,1.42816,1.42792,1.42792,31000000.0
2007-09-17 01:53:00,1.42782,1.42782,1.4277,1.42774,37200000.0
2007-09-17 01:54:00,1.42798,1.4281,1.42796,1.42796,29200000.0
2007-09-17 01:55:00,1.42784,1.42802,1.42777,1.42777,35200000.0
2007-09-17 01:56:00,1.42797,1.42814,1.42787,1.4279,66100000.0
2007-09-17 01:57:00,1.42797,1.4282,1.42794,1.42818,56000000.0
2007-09-17 01:58:00,1.42818,1.42871,1.42816,1.42843,22400000.0
2007-09-17 01:59:00,1.42874,1.4288,1.42867,1.42872,72500002.0
2007-09-17 02:00:00,1.42861,1.42873,1.42848,1.42849,42600000.0
2007-09-17 02:01:00,1.42828,1.42828,1.42806,1.42811,46200000.0
2007-09-17 02:02:00,1.42806,1.4286,1.42806,1.42844,72200000.0
2007-09-17 02:03:00,1.42852,1.42865,1.42848,1.42855,90000001.0
2007-09-17 02:04:00,1.42847,1.42859,1.42841,1.42845,59500000.0
2007-09-17 02:05:00,1.42791,1.42791,1.42777,1.4278,85400000.0
2007-09-17 02:06:00,1.42814,1.4282,1.42785,1.42819,90200000.0
2007-09-17 02:07:00,1.42819,1.42822,1.42781,1.42811,203200000.0
2007-09-17 02:08:00,1.42806,1.42812,1.42806,1.42811,52200000.0
2007-09-17 02:09:00,1.42827,1.42839,1.42802,1.42807,215900001.0
2007-09-17 02:10:00,1.42781,1.42819,1.42781,1.42792,107800000.0
2007-09-17 02:11:00,1.42791,1.42807,1.4279,1.42807,44700000.0
2007-09-17 02:12:00,1.4281,1.42824,1.42805,1.42824,54400000.0
2007-09-17 02:13:00,1.42819,1.42829,1.42817,1.42829,21600000.0
2007-09-17 02:14:00,1.42841,1.42853,1.42823,1.42834,163600000.0
2007-09-17 02:15:00,1.42834,1.42854,1.42823,1.42843,200000001.0
2007-09-17 02:16:00,1.42864,1.42864,1.42816,1.42853,66000000.0
2007-09-17 02:17:00,1.42828,1.42861,1.42793,1.4281,196200000.0
2007-09-17 02:18:00,1.42825,1.42846,1.42778,1.42796,20600000.0
2007-09-17 02:19:00,1.42805,1.42828,1.428,1.42803,38500000.0
2007-09-17 02:20:00,1.42823,1.42834,1.42809,1.42823,45700000.0
2007-09-17 02:21:00,1.42799,1.42806,1.42773,1.42806,70000000.0
2007-09-17 02:22:00,1.42774,1.42787,1.42774,1.42782,29400000.0
2007-09-17 02:23:00,1.42806,1.42823,1.42803,1.42808,36600000.0
2007-09-17 02:24:00,1.42805,1.42829,1.42795,1.42822,19800000.0
2007-09-17 02:25:00,1.4282,1.4282,1.42787,1.42789,107900001.0
2007-09-17 02:26:00,1.42779,1.4284,1.42779,1.42815,111300000.0
2007-09-17 02:27:00,1.42807,1.42808,1.42787,1.42793,55000000.0
2007-09-17 02:28:00,1.42793,1.42793,1.42782,1.42782,56900001.0
2007-09-17 02:29:00,1.42812,1.42827,1.42774,1.42811,41100000.0
2007-09-17 02:30:00,1.42827,1.42827,1.42798,1.4281,37600000.0
2007-09-17 02:31:00,1.42793,1.42805,1.42784,1.42786,67800000.0
2007-09-17 02:32:00,1.42808,1.42832,1.42795,1.42815,81099998.0
2007-09-17 02:33:00,1.42791,1.42796,1.42777,1.42781,220100001.0
2007-09-17 02:34:00,1.42817,1.42817,1.42795,1.42811,50400000.0
2007-09-17 02:35:00,1.42816,1.42828,1.4278,1.42786,72800000.0
2007-09-17 02:36:00,1.42812,1.42827,1.42804,1.42813,25800000.0
2007-09-17 02:37:00,1.42793,1.42799,1.42773,1.42773,101000001.0
2007-09-17 02:38:00,1.42783,1.42788,1.42778,1.42787,29800000.0
2007-09-17 02:39:00,1.42798,1.42798,1.42785,1.42793,20600000.0
2007-09-17 02:40:00,1.42805,1.42816,1.428,1.42804,32600000.0
2007-09-17 02:41:00,1.42809,1.42834,1.42809,1.4282,40000000.0
2007-09-17 02:42:00,1.42829,1.42829,1.42815,1.42815,35400000.0
2007-09-17 02:43:00,1.42805,1.42809,1.42793,1.42809,31400000.0
2007-09-17 02:44:00,1.42806,1.42839,1.42803,1.42839,30600000.0
2007-09-17 02:45:00,1.42788,1.4281,1.42786,1.42793,53900000.0
2007-09-17 02:46:00,1.42783,1.42791,1.42762,1.42769,144600000.0
2007-09-17 02:47:00,1.42782,1.42842,1.42766,1.42842,176400000.0
2007-09-17 02:48:00,1.42854,1.42864,1.42837,1.42852,118400002.0
2007-09-17 02:49:00,1.42839,1.42865,1.42809,1.42819,83300000.0
2007-09-17 02:50:00,1.4284,1.42862,1.42816,1.42858,125800000.0
2007-09-17 02:51:00,1.42808,1.42829,1.42793,1.42802,53200000.0
2007-09-17 02:52:00,1.42796,1.42805,1.42795,1.42798,55800000.0
2007-09-17 02:53:00,1.42813,1.42833,1.42798,1.42801,32900000.0
2007-09-17 02:54:00,1.42821,1.42837,1.4281,1.4281,38700000.0
2007-09-17 02:55:00,1.42819,1.42819,1.42769,1.42788,18200000.0
2007-09-17 02:56:00,1.42739,1.42769,1.42727,1.42769,52200000.0
2007-09-17 02:57:00,1.42792,1.42792,1.42776,1.42779,40300000.0
2007-09-17 02:58:00,1.4277,1.42778,1.42761,1.42761,107000000.0
2007-09-17 02:59:00,1.4275,1.42779,1.4275,1.42765,49400000.0
2007-09-17 03:00:00,1.42765,1.42774,1.42756,1.4277,112400001.0
2007-09-17 03:01:00,1.42764,1.42764,1.42749,1.42759,60400000.0
2007-09-17 03:02:00,1.42758,1.42762,1.42748,1.42762,45600000.0
2007-09-17 03:03:00,1.42771,1.42787,1.42771,1.42787,55600000.0
2007-09-17 03:04:00,1.42792,1.42835,1.42778,1.42813,44200000.0
2007-09-17 03:05:00,1.4278,1.42791,1.42777,1.42787,63700000.0
2007-09-17 03:06:00,1.42795,1.42815,1.42791,1.42798,47100000.0
2007-09-17 03:07:00,1.42785,1.42832,1.42771,1.42791,96400000.0
2007-09-17 03:08:00,1.42782,1.42794,1.42742,1.42761,64400000.0
2007-09-17 03:09:00,1.42802,1.42805,1.42754,1.42791,39000000.0
2007-09-17 03:10:00,1.42746,1.42789,1.42746,1.42789,28200000.0
2007-09-17 03:11:00,1.42757,1.42785,1.42757,1.42785,47700000.0
2007-09-17 03:12:00,1.42803,1.42851,1.42801,1.42812,36800000.0
2007-09-17 03:13:00,1.42765,1.42805,1.42765,1.42773,77800000.0
2007-09-17 03:14:00,1.42812,1.42855,1.42795,1.42841,38200000.0
2007-09-17 03:15:00,1.42799,1.42834,1.42799,1.42834,35500000.0
2007-09-17 03:16:00,1.42835,1.42848,1.4281,1.42845,30400000.0
2007-09-17 03:17:00,1.42843,1.4285,1.42802,1.4285,53200000.0
2007-09-17 03:18:00,1.4284,1.42854,1.42813,1.42854,28800000.0
2007-09-17 03:19:00,1.4286,1.42865,1.42822,1.42832,34800000.0
2007-09-17 03:20:00,1.42796,1.42858,1.42796,1.42858,54000000.0
2007-09-17 03:21:00,1.42835,1.42835,1.4283,1.42832,40200000.0
2007-09-17 03:22:00,1.42832,1.42835,1.42823,1.42827,73700000.0
2007-09-17 03:23:00,1.42832,1.4284,1.42827,1.42832,82500000.0
2007-09-17 03:24:00,1.42833,1.42835,1.42828,1.42832,46800000.0
2007-09-17 03:25:00,1.42883,1.42883,1.4285,1.42857,33200000.0
2007-09-17 03:26:00,1.42836,1.42851,1.42834,1.4284,134400001.0
2007-09-17 03:27:00,1.42849,1.42849,1.4282,1.42829,81100000.0
2007-09-17 03:28:00,1.42823,1.42825,1.42815,1.4282,36400000.0
2007-09-17 03:29:00,1.42828,1.42828,1.4282,1.42825,41800000.0
2007-09-17 03:30:00,1.42823,1.42823,1.428,1.4282,56300000.0
2007-09-17 03:31:00,1.42819,1.42853,1.42819,1.4284,33000000.0
2007-09-17 03:32:00,1.42821,1.42841,1.4282,1.42821,16200000.0
2007-09-17 03:33:00,1.42799,1.42809,1.42799,1.42806,46600000.0
2007-09-17 03:34:00,1.42788,1.42825,1.4278,1.42801,53600000.0
2007-09-17 03:35:00,1.42807,1.42812,1.42782,1.42796,56800000.0
2007-09-17 03:36:00,1.42797,1.42833,1.42778,1.42833,42400000.0
2007-09-17 03:37:00,1.42835,1.42835,1.42801,1.42828,32400000.0
2007-09-17 03:38:00,1.42832,1.42842,1.42812,1.4283,28000000.0
2007-09-17 03:39:00,1.42797,1.42805,1.42795,1.42795,88500000.0
2007-09-17 03:40:00,1.42796,1.42873,1.42796,1.42838,139800000.0
2007-09-17 03:41:00,1.42837,1.42838,1.42824,1.42834,77100000.0
2007-09-17 03:42:00,1.42839,1.42851,1.42837,1.42848,82100000.0
2007-09-17 03:43:00,1.42851,1.42858,1.42843,1.42843,20000000.0
2007-09-17 03:44:00,1.42838,1.42852,1.42825,1.4283,17600000.0
2007-09-17 03:45:00,1.42832,1.42872,1.42823,1.42872,47800000.0
2007-09-17 03:46:00,1.42851,1.42851,1.42825,1.42827,51500000.0
2007-09-17 03:47:00,1.42831,1.42841,1.42826,1.42826,31400000.0
2007-09-17 03:48:00,1.42864,1.42874,1.42847,1.42868,37400000.0
2007-09-17 03:49:00,1.42863,1.42863,1.42828,1.42828,24000000.0
2007-09-17 03:50:00,1.4286,1.42869,1.42821,1.4283,126500001.0
2007-09-17 03:51:00,1.42848,1.42848,1.42838,1.42838,42100000.0
2007-09-17 03:52:00,1.42835,1.42835,1.42793,1.42807,88100000.0
2007-09-17 03:53:00,1.42813,1.42828,1.42803,1.42818,52200000.0
2007-09-17 03:54:00,1.42818,1.42863,1.42818,1.42825,19800000.0
2007-09-17 03:55:00,1.42822,1.42827,1.42804,1.42813,126000000.0
2007-09-17 03:56:00,1.42803,1.42808,1.42788,1.42791,255100002.0
2007-09-17 03:57:00,1.42789,1.42805,1.42787,1.42794,135400000.0
2007-09-17 03:58:00,1.42773,1.42874,1.42766,1.42767,249099999.0
2007-09-17 03:59:00,1.42795,1.42827,1.42792,1.428,127299999.0
2007-09-17 04:00:00,1.42811,1.42828,1.42796,1.42805,65800000.0
2007-09-17 04:01:00,1.42804,1.42831,1.4279,1.42829,126500000.0
2007-09-17 04:02:00,1.42832,1.42832,1.42798,1.42804,82700000.0
2007-09-17 04:03:00,1.42804,1.42816,1.4278,1.4278,102600001.0
2007-09-17 04:04:00,1.42781,1.42794,1.42775,1.42776,123100000.0
2007-09-17 04:05:00,1.42756,1.42822,1.4274,1.42822,184900000.0
2007-09-17 04:06:00,1.4279,1.42835,1.4279,1.42807,149400000.0
2007-09-17 04:07:00,1.42813,1.42813,1.42779,1.4278,170900001.0
2007-09-17 04:08:00,1.42795,1.42828,1.42795,1.42822,60000000.0
2007-09-17 04:09:00,1.4283,1.42835,1.4281,1.42823,47300000.0
2007-09-17 04:10:00,1.42814,1.4282,1.42788,1.42792,83600000.0
2007-09-17 04:11:00,1.42778,1.42836,1.42778,1.42836,43800000.0
2007-09-17 04:12:00,1.42811,1.42818,1.42811,1.42811,70800000.0
2007-09-17 04:13:00,1.42812,1.42829,1.42809,1.42811,74800001.0
2007-09-17 04:14:00,1.42809,1.4282,1.42803,1.4282,111500000.0
2007-09-17 04:15:00,1.42824,1.4285,1.4282,1.4283,71400000.0
2007-09-17 04:16:00,1.42827,1.42829,1.42798,1.42811,110900001.0
2007-09-17 04:17:00,1.42804,1.42815,1.42804,1.42804,35200000.0
2007-09-17 04:18:00,1.42803,1.42815,1.42793,1.42798,131800000.0
2007-09-17 04:19:00,1.42797,1.4281,1.42793,1.4281,70000001.0
2007-09-17 04:20:00,1.4279,1.42806,1.42771,1.42772,169100002.0
2007-09-17 04:21:00,1.42771,1.42781,1.42771,1.42771,40200000.0
2007-09-17 04:22:00,1.42773,1.42817,1.42756,1.42817,51400000.0
2007-09-17 04:23:00,1.42785,1.4279,1.42785,1.42785,55400001.0
2007-09-17 04:24:00,1.42787,1.42795,1.42785,1.4279,158300000.0
2007-09-17 04:25:00,1.42788,1.42844,1.42782,1.42815,199700000.0
2007-09-17 04:26:00,1.4281,1.4281,1.4279,1.42795,120600000.0
2007-09-17 04:27:00,1.42798,1.4281,1.42792,1.42808,58900001.0
2007-09-17 04:28:00,1.42805,1.42807,1.42796,1.42798,43800000.0
2007-09-17 04:29:00,1.42791,1.42846,1.4279,1.42833,70200000.0
2007-09-17 04:30:00,1.42795,1.42845,1.42795,1.42825,77200000.0
2007-09-17 04:31:00,1.42787,1.42822,1.42787,1.42815,41200000.0
2007-09-17 04:32:00,1.42812,1.42812,1.42791,1.42801,30800000.0
2007-09-17 04:33:00,1.42811,1.42811,1.42794,1.42801,49600000.0
2007-09-17 04:34:00,1.42803,1.42811,1.42798,1.42801,32200000.0
2007-09-17 04:35:00,1.42776,1.42797,1.42776,1.42785,57800000.0
2007-09-17 04:36:00,1.4281,1.42812,1.42738,1.42803,151600000.0
2007-09-17 04:37:00,1.42799,1.42813,1.42767,1.42794,149700002.0
2007-09-17 04:38:00,1.42801,1.42801,1.42788,1.42788,44400000.0
2007-09-17 04:39:00,1.42781,1.42811,1.42781,1.42797,58700000.0
2007-09-17 04:40:00,1.42748,1.42776,1.42748,1.42768,24800000.0
2007-09-17 04:41:00,1.42796,1.42824,1.42796,1.42811,37800000.0
2007-09-17 04:42:00,1.42791,1.42806,1.42791,1.42801,76200000.0
2007-09-17 04:43:00,1.42735,1.42735,1.42725,1.42725,65100000.0
2007-09-17 04:44:00,1.42745,1.4279,1.42745,1.42788,36400000.0
2007-09-17 04:46:00,1.4275,1.42765,1.42743,1.42763,43600000.0
2007-09-17 04:47:00,1.4278,1.42813,1.42771,1.42807,83000000.0
2007-09-17 04:48:00,1.42801,1.42836,1.42801,1.42824,43600000.0
2007-09-17 04:49:00,1.42811,1.42821,1.42781,1.42781,59400000.0
2007-09-17 04:50:00,1.42816,1.42818,1.42791,1.42799,45200000.0
2007-09-17 04:51:00,1.42768,1.42768,1.42768,1.42768,22800000.0
2007-09-17 04:52:00,1.42761,1.42795,1.42741,1.42792,44800000.0
2007-09-17 04:53:00,1.42783,1.42828,1.42776,1.42796,51000000.0
2007-09-17 04:54:00,1.42786,1.42791,1.42766,1.42766,35400000.0
2007-09-17 04:55:00,1.42803,1.42813,1.42769,1.42813,23200000.0
2007-09-17 04:56:00,1.4279,1.42819,1.4279,1.42798,45400000.0
2007-09-17 04:57:00,1.42776,1.42821,1.42776,1.42784,46400000.0
2007-09-17 04:58:00,1.42785,1.4283,1.42783,1.42816,35000000.0
2007-09-17 04:59:00,1.42785,1.4281,1.42785,1.42785,107800000.0
2007-09-17 05:00:00,1.42828,1.42837,1.4282,1.42837,15000000.0
2007-09-17 05:01:00,1.42824,1.42849,1.42824,1.42834,37400000.0
2007-09-17 05:02:00,1.42839,1.42851,1.42819,1.42839,29800000.0
2007-09-17 05:03:00,1.42819,1.42844,1.42814,1.42821,160300001.0
2007-09-17 05:04:00,1.42821,1.42835,1.4282,1.42835,229200002.0
2007-09-17 05:05:00,1.42824,1.42827,1.42814,1.42824,200800000.0
2007-09-17 05:06:00,1.42822,1.42832,1.42814,1.42827,198300000.0
2007-09-17 05:07:00,1.42816,1.42856,1.42809,1.42813,257400000.0
2007-09-17 05:08:00,1.42838,1.42844,1.42818,1.42824,294900000.0
2007-09-17 05:09:00,1.4281,1.42857,1.42809,1.42817,183100000.0
2007-09-17 05:10:00,1.42819,1.42832,1.42817,1.42831,203300000.0
2007-09-17 05:11:00,1.4283,1.42846,1.42826,1.42835,124000000.0
2007-09-17 05:12:00,1.42836,1.42848,1.42835,1.42838,122200000.0
2007-09-17 05:13:00,1.42839,1.42865,1.42839,1.42842,140700001.0
2007-09-17 05:14:00,1.42843,1.42853,1.42835,1.42847,223200000.0
2007-09-17 05:15:00,1.42844,1.4285,1.42826,1.42828,195000001.0
2007-09-17 05:16:00,1.42822,1.42834,1.42814,1.42824,205400000.0
2007-09-17 05:17:00,1.42834,1.42849,1.42819,1.42849,149800000.0
2007-09-17 05:18:00,1.42849,1.42849,1.42824,1.42839,262100000.0
2007-09-17 05:19:00,1.42816,1.42854,1.42811,1.42816,277400000.0
2007-09-17 05:20:00,1.42818,1.42839,1.42805,1.42812,250600000.0
2007-09-17 05:21:00,1.42802,1.42838,1.428,1.4281,278900000.0
2007-09-17 05:22:00,1.42808,1.42812,1.42796,1.428,220900000.0
2007-09-17 05:23:00,1.428,1.42813,1.428,1.42808,103600000.0
2007-09-17 05:24:00,1.42805,1.4281,1.428,1.42803,147900001.0
2007-09-17 05:25:00,1.42814,1.42832,1.42789,1.42802,255500002.0
2007-09-17 05:26:00,1.42805,1.42807,1.428,1.42805,96700000.0
2007-09-17 05:27:00,1.42822,1.42822,1.42783,1.4282,157000000.0
2007-09-17 05:28:00,1.42825,1.42835,1.428,1.42825,229600000.0
2007-09-17 05:29:00,1.4282,1.4283,1.42802,1.4281,294099999.0
2007-09-17 05:30:00,1.42803,1.42837,1.42799,1.42802,183300001.0
2007-09-17 05:31:00,1.4281,1.42835,1.42802,1.4281,49000000.0
2007-09-17 05:32:00,1.42825,1.42837,1.42818,1.42825,138300000.0
2007-09-17 05:33:00,1.42814,1.42814,1.4279,1.42791,196300000.0
2007-09-17 05:34:00,1.42795,1.42835,1.4278,1.42805,278200000.0
2007-09-17 05:35:00,1.42797,1.42839,1.42793,1.42814,263000001.0
2007-09-17 05:36:00,1.42817,1.42836,1.42814,1.42817,207500000.0
2007-09-17 05:37:00,1.42815,1.4282,1.42807,1.42808,189100000.0
2007-09-17 05:38:00,1.42815,1.42834,1.42811,1.42834,138000000.0
2007-09-17 05:39:00,1.4285,1.42867,1.42843,1.42857,183800000.0
2007-09-17 05:40:00,1.42849,1.42876,1.42841,1.42843,213700000.0
2007-09-17 05:41:00,1.42856,1.42876,1.42843,1.42853,129000000.0
2007-09-17 05:42:00,1.42866,1.42866,1.42846,1.42851,276100001.0
2007-09-17 05:43:00,1.42851,1.42864,1.42851,1.42854,76600000.0
2007-09-17 05:44:00,1.42858,1.42879,1.42846,1.4286,122000001.0
2007-09-17 05:45:00,1.42875,1.42906,1.42874,1.42886,148800000.0
2007-09-17 05:46:00,1.42885,1.42916,1.42884,1.42916,171200000.0
2007-09-17 05:47:00,1.42924,1.42949,1.42921,1.42937,200600001.0
2007-09-17 05:48:00,1.4292,1.42941,1.42909,1.42927,233500000.0
2007-09-17 05:49:00,1.42911,1.42915,1.42872,1.42873,195200001.0
2007-09-17 05:50:00,1.4287,1.42917,1.42869,1.42903,272000000.0
2007-09-17 05:51:00,1.42898,1.42908,1.42889,1.42889,157000000.0
2007-09-17 05:52:00,1.42882,1.42914,1.42875,1.42914,183600000.0
2007-09-17 05:53:00,1.42913,1.42916,1.42872,1.42872,173699999.0
2007-09-17 05:54:00,1.42895,1.42911,1.42875,1.42892,228100000.0
2007-09-17 05:55:00,1.42894,1.42906,1.42874,1.42893,183100000.0
2007-09-17 05:56:00,1.42886,1.4291,1.42871,1.42878,116800000.0
2007-09-17 05:57:00,1.42875,1.42879,1.42869,1.42875,217600001.0
2007-09-17 05:58:00,1.42887,1.42904,1.42885,1.42893,114800000.0
2007-09-17 05:59:00,1.42883,1.42883,1.42866,1.4287,84500000.0
2007-09-17 06:00:00,1.42861,1.42866,1.4284,1.4284,223700001.0
2007-09-17 06:01:00,1.42849,1.42879,1.42844,1.42844,165300000.0
2007-09-17 06:02:00,1.42846,1.4287,1.42845,1.42861,252500000.0
2007-09-17 06:03:00,1.42864,1.42881,1.42864,1.42872,37400000.0
2007-09-17 06:04:00,1.42857,1.42858,1.42842,1.42849,149800000.0
2007-09-17 06:05:00,1.42846,1.42854,1.42834,1.42845,467100000.0
2007-09-17 06:06:00,1.42854,1.42864,1.42844,1.42852,67800000.0
2007-09-17 06:07:00,1.42858,1.42858,1.42828,1.42835,264900000.0
2007-09-17 06:08:00,1.42834,1.42846,1.42824,1.42839,487400000.0
2007-09-17 06:09:00,1.42846,1.42891,1.42846,1.42857,379800000.0
2007-09-17 06:10:00,1.42863,1.42869,1.42847,1.42852,286200000.0
2007-09-17 06:11:00,1.42849,1.42854,1.42837,1.42851,376900000.0
2007-09-17 06:12:00,1.42858,1.42876,1.42848,1.4286,273900000.0
2007-09-17 06:13:00,1.42861,1.42876,1.42843,1.42861,350699999.0
2007-09-17 06:14:00,1.42862,1.42881,1.42843,1.42858,415300002.0
2007-09-17 06:15:00,1.42858,1.42861,1.42843,1.42861,160000000.0
2007-09-17 06:16:00,1.42861,1.42869,1.42845,1.42851,209000001.0
2007-09-17 06:17:00,1.4285,1.42865,1.42847,1.42847,189700000.0
2007-09-17 06:18:00,1.42857,1.42878,1.42857,1.4287,225300001.0
2007-09-17 06:19:00,1.4287,1.42885,1.42861,1.42873,182400000.0
2007-09-17 06:20:00,1.4287,1.42887,1.42856,1.42863,303900000.0
2007-09-17 06:21:00,1.42871,1.42872,1.42844,1.42872,292699998.0
2007-09-17 06:22:00,1.42883,1.42907,1.42875,1.42892,303700000.0
2007-09-17 06:23:00,1.4289,1.42905,1.4288,1.42891,329700000.0
2007-09-17 06:24:00,1.42911,1.42926,1.42896,1.42904,309300000.0
2007-09-17 06:25:00,1.42908,1.4292,1.42903,1.42917,276499998.0
2007-09-17 06:26:00,1.42923,1.42932,1.42911,1.4292,335800002.0
2007-09-17 06:27:00,1.42916,1.42923,1.42908,1.42918,265600001.0
2007-09-17 06:28:00,1.42918,1.42933,1.42906,1.42918,398500000.0
2007-09-17 06:29:00,1.42921,1.42921,1.4288,1.4288,104600000.0
2007-09-17 06:30:00,1.42882,1.42905,1.42875,1.42895,259400000.0
2007-09-17 06:31:00,1.42897,1.42902,1.4288,1.42889,131200000.0
2007-09-17 06:32:00,1.429,1.42901,1.42883,1.42895,263700001.0
2007-09-17 06:33:00,1.429,1.42917,1.42897,1.429,276800000.0
2007-09-17 06:34:00,1.42902,1.42912,1.42892,1.42907,215000000.0
2007-09-17 06:35:00,1.42891,1.42912,1.42884,1.42892,136900000.0
2007-09-17 06:36:00,1.42889,1.42897,1.4288,1.4288,69000000.0
2007-09-17 06:37:00,1.42868,1.42877,1.42859,1.42859,181500000.0
2007-09-17 06:38:00,1.42869,1.42883,1.42857,1.42857,149300000.0
2007-09-17 06:39:00,1.42858,1.42866,1.42858,1.42865,46200000.0
2007-09-17 06:40:00,1.42865,1.42871,1.4285,1.42861,123700000.0
2007-09-17 06:41:00,1.42858,1.42869,1.4285,1.42865,178400000.0
2007-09-17 06:42:00,1.42863,1.42874,1.42848,1.42861,357900001.0
2007-09-17 06:43:00,1.42863,1.42873,1.42859,1.42869,185300001.0
2007-09-17 06:44:00,1.42858,1.42869,1.4285,1.42854,365800002.0
2007-09-17 06:45:00,1.42863,1.42868,1.42853,1.42868,277300000.0
2007-09-17 06:46:00,1.42865,1.42878,1.42861,1.42871,210900000.0
2007-09-17 06:47:00,1.42871,1.42876,1.42852,1.42864,251100001.0
2007-09-17 06:48:00,1.42855,1.42875,1.42855,1.42856,31400000.0
2007-09-17 06:49:00,1.4285,1.42871,1.42844,1.42857,271200000.0
2007-09-17 06:50:00,1.42855,1.42861,1.42843,1.42843,44600000.0
2007-09-17 06:51:00,1.4285,1.42868,1.4284,1.42843,239500001.0
2007-09-17 06:52:00,1.4285,1.42855,1.4284,1.4284,238000000.0
2007-09-17 06:53:00,1.4285,1.42865,1.42837,1.42848,222200000.0
2007-09-17 06:54:00,1.42862,1.42863,1.42826,1.42838,408200000.0
2007-09-17 06:55:00,1.42841,1.42861,1.42835,1.42858,317000000.0
2007-09-17 06:56:00,1.42881,1.42889,1.42875,1.42887,25000000.0
2007-09-17 06:57:00,1.42888,1.42895,1.42887,1.42892,87000001.0
2007-09-17 06:58:00,1.42883,1.42887,1.42866,1.42877,225800001.0
2007-09-17 06:59:00,1.42871,1.42894,1.42865,1.42878,288200000.0
2007-09-17 07:00:00,1.42895,1.42896,1.42879,1.42883,144200000.0
2007-09-17 07:01:00,1.42848,1.42848,1.42783,1.42842,284000000.0
2007-09-17 07:02:00,1.42874,1.42889,1.42862,1.42868,369400000.0
2007-09-17 07:03:00,1.42864,1.42872,1.42858,1.42868,135800000.0
2007-09-17 07:04:00,1.42866,1.42879,1.42861,1.42869,344000001.0
2007-09-17 07:05:00,1.42876,1.42879,1.42863,1.42869,113000000.0
2007-09-17 07:06:00,1.42869,1.42876,1.42856,1.42871,229600001.0
2007-09-17 07:07:00,1.4287,1.4287,1.42828,1.42828,196100000.0
2007-09-17 07:08:00,1.42821,1.42823,1.42801,1.4281,283100000.0
2007-09-17 07:09:00,1.42815,1.42834,1.42815,1.42827,250400001.0
2007-09-17 07:10:00,1.4283,1.4283,1.42808,1.42813,406900001.0
2007-09-17 07:11:00,1.42814,1.42826,1.42812,1.4282,407900002.0
2007-09-17 07:12:00,1.42821,1.42838,1.42814,1.42838,362600002.0
2007-09-17 07:13:00,1.42847,1.42858,1.42838,1.42848,253100000.0
2007-09-17 07:14:00,1.42846,1.42853,1.42838,1.42843,488900000.0
2007-09-17 07:15:00,1.42835,1.42869,1.4283,1.42852,252100000.0
2007-09-17 07:16:00,1.42851,1.42869,1.42847,1.42861,189400000.0
2007-09-17 07:17:00,1.42854,1.42859,1.42836,1.42837,218600001.0
2007-09-17 07:18:00,1.42827,1.4285,1.42818,1.42849,498900001.0
2007-09-17 07:19:00,1.42845,1.42857,1.42827,1.4285,309800000.0
2007-09-17 07:20:00,1.42835,1.42876,1.42835,1.42848,451400000.0
2007-09-17 07:21:00,1.42835,1.42863,1.42831,1.42841,275100000.0
2007-09-17 07:22:00,1.42861,1.42873,1.42849,1.42859,349500001.0
2007-09-17 07:23:00,1.4287,1.42887,1.42848,1.42866,405800000.0
2007-09-17 07:24:00,1.42861,1.42876,1.42856,1.42863,248800000.0
2007-09-17 07:25:00,1.42879,1.4289,1.42867,1.4289,345200000.0
2007-09-17 07:26:00,1.4289,1.42905,1.42879,1.42889,266900000.0
2007-09-17 07:27:00,1.42892,1.42903,1.42877,1.42892,204900000.0
2007-09-17 07:28:00,1.42887,1.42887,1.42871,1.42872,275400001.0
2007-09-17 07:29:00,1.42864,1.42864,1.42819,1.42827,215900001.0
2007-09-17 07:30:00,1.42839,1.42854,1.42834,1.42846,569400002.0
2007-09-17 07:31:00,1.42839,1.42857,1.42836,1.42852,277300000.0
2007-09-17 07:32:00,1.42844,1.42872,1.4284,1.42852,497100001.0
2007-09-17 07:33:00,1.42842,1.42846,1.42816,1.42833,390600000.0
2007-09-17 07:34:00,1.42839,1.42852,1.42832,1.42836,324100002.0
2007-09-17 07:35:00,1.42845,1.42857,1.42842,1.42854,263300000.0
2007-09-17 07:36:00,1.42855,1.42863,1.42832,1.42847,425400001.0
2007-09-17 07:37:00,1.42847,1.42867,1.42842,1.42861,197500000.0
2007-09-17 07:38:00,1.42852,1.42869,1.42851,1.42858,37000001.0
2007-09-17 07:39:00,1.42852,1.42854,1.42835,1.42849,480700001.0
2007-09-17 07:40:00,1.4284,1.42853,1.42824,1.42834,293100000.0
2007-09-17 07:41:00,1.42842,1.42868,1.42839,1.42849,691600001.0
2007-09-17 07:42:00,1.42841,1.42863,1.42837,1.4286,238900001.0
2007-09-17 07:43:00,1.42855,1.42869,1.42841,1.42857,207100000.0
2007-09-17 07:44:00,1.42853,1.42853,1.4283,1.42833,365600001.0
2007-09-17 07:45:00,1.42858,1.42858,1.42819,1.42822,394400000.0
2007-09-17 07:46:00,1.42806,1.42841,1.42733,1.42733,445700002.0
2007-09-17 07:47:00,1.42723,1.42723,1.42649,1.42649,702500000.0
2007-09-17 07:48:00,1.42621,1.42621,1.42462,1.4248,729700002.0
2007-09-17 07:49:00,1.42489,1.4253,1.42453,1.4253,690800002.0
2007-09-17 07:50:00,1.42529,1.4255,1.4251,1.42526,714700001.0
2007-09-17 07:51:00,1.42488,1.42488,1.42443,1.42486,554800001.0
2007-09-17 07:52:00,1.42478,1.425,1.42474,1.42477,403100001.0
2007-09-17 07:53:00,1.42468,1.42468,1.42423,1.42445,534700001.0
2007-09-17 07:54:00,1.42439,1.42455,1.42394,1.42416,390400001.0
2007-09-17 07:55:00,1.42404,1.42405,1.42373,1.42377,369000000.0
2007-09-17 07:56:00,1.42379,1.42407,1.42369,1.42379,736300000.0
2007-09-17 07:57:00,1.42374,1.42416,1.42359,1.42406,577500000.0
2007-09-17 07:58:00,1.42436,1.42469,1.4242,1.42456,666800001.0
2007-09-17 07:59:00,1.4246,1.42493,1.42458,1.42458,557600000.0
2007-09-17 08:00:00,1.42477,1.42494,1.42451,1.4247,357800001.0
2007-09-17 08:01:00,1.42452,1.42497,1.42429,1.4245,470700002.0
2007-09-17 08:02:00,1.42438,1.42438,1.42345,1.42416,215300000.0
2007-09-17 08:03:00,1.42421,1.42421,1.42381,1.42383,519500002.0
2007-09-17 08:04:00,1.42368,1.42382,1.4233,1.42379,415100001.0
2007-09-17 08:05:00,1.42375,1.42404,1.42375,1.42404,260300001.0
2007-09-17 08:06:00,1.42405,1.42433,1.42393,1.42412,689700003.0
2007-09-17 08:07:00,1.42383,1.42406,1.42365,1.42369,487800002.0
2007-09-17 08:08:00,1.42389,1.42389,1.42316,1.42355,365000001.0
2007-09-17 08:09:00,1.42369,1.42382,1.42331,1.42331,490600001.0
2007-09-17 08:10:00,1.42344,1.42386,1.42338,1.42377,522200000.0
2007-09-17 08:11:00,1.42377,1.42377,1.42347,1.42361,242000001.0
2007-09-17 08:12:00,1.42361,1.42373,1.42336,1.42363,407100001.0
2007-09-17 08:13:00,1.42379,1.42433,1.42379,1.42421,238800000.0
2007-09-17 08:14:00,1.42404,1.42404,1.42369,1.42372,99200000.0
2007-09-17 08:15:00,1.42367,1.42397,1.42367,1.4238,322600003.0
2007-09-17 08:16:00,1.42413,1.42413,1.42368,1.42374,274800001.0
2007-09-17 08:17:00,1.42365,1.42368,1.42335,1.42352,278800000.0
2007-09-17 08:18:00,1.4237,1.42413,1.42369,1.42413,184700000.0
2007-09-17 08:19:00,1.4242,1.4242,1.42392,1.42409,319400000.0
2007-09-17 08:20:00,1.42403,1.42419,1.42386,1.42397,296600000.0
2007-09-17 08:21:00,1.42411,1.42473,1.42411,1.42462,528200003.0
2007-09-17 08:22:00,1.42465,1.42465,1.42434,1.42434,336500001.0
2007-09-17 08:23:00,1.42428,1.42467,1.42422,1.42467,220000000.0
2007-09-17 08:24:00,1.42468,1.42502,1.42451,1.42469,456800001.0
2007-09-17 08:25:00,1.42453,1.4246,1.4239,1.4241,508200001.0
2007-09-17 08:26:00,1.42423,1.42447,1.42399,1.42413,334500001.0
2007-09-17 08:27:00,1.42415,1.42439,1.42403,1.42423,357600001.0
2007-09-17 08:28:00,1.42425,1.4244,1.42398,1.42419,580200003.0
2007-09-17 08:29:00,1.42414,1.42431,1.42387,1.42403,457600002.0
2007-09-17 08:30:00,1.42395,1.424,1.42343,1.42371,447100001.0
2007-09-17 08:31:00,1.42367,1.42393,1.42362,1.42374,277900001.0
2007-09-17 08:32:00,1.42358,1.42367,1.42333,1.42349,296300000.0
2007-09-17 08:33:00,1.42354,1.42366,1.42334,1.42366,209100000.0
2007-09-17 08:34:00,1.42374,1.42383,1.42342,1.42342,618000000.0
2007-09-17 08:35:00,1.42344,1.42371,1.42342,1.42358,482100000.0
2007-09-17 08:36:00,1.42364,1.42401,1.42361,1.42392,450400001.0
2007-09-17 08:37:00,1.42407,1.42411,1.42368,1.42386,310700000.0
2007-09-17 08:38:00,1.42395,1.42422,1.42372,1.42385,353700000.0
2007-09-17 08:39:00,1.42381,1.42422,1.42373,1.42384,589900000.0
2007-09-17 08:40:00,1.42372,1.424,1.42368,1.42368,292600000.0
2007-09-17 08:41:00,1.42374,1.42411,1.42364,1.42411,488800002.0
2007-09-17 08:42:00,1.42409,1.4244,1.42391,1.4241,526500002.0
2007-09-17 08:43:00,1.42419,1.42486,1.42419,1.42437,247400000.0
2007-09-17 08:44:00,1.42439,1.42449,1.42414,1.42434,482600001.0
2007-09-17 08:45:00,1.42439,1.42445,1.42407,1.4241,617600000.0
2007-09-17 08:46:00,1.42416,1.42439,1.42406,1.42416,708100000.0
2007-09-17 08:47:00,1.42432,1.42432,1.424,1.424,580800001.0
2007-09-17 08:48:00,1.42406,1.42467,1.42406,1.42445,334800000.0
2007-09-17 08:49:00,1.42438,1.42453,1.42359,1.42382,437900000.0
2007-09-17 08:50:00,1.42413,1.42415,1.4237,1.42408,559300001.0
2007-09-17 08:51:00,1.42419,1.42472,1.42417,1.42449,560700002.0
2007-09-17 08:52:00,1.42477,1.42486,1.42402,1.42423,600300002.0
2007-09-17 08:53:00,1.42405,1.42422,1.42376,1.42385,521500000.0
2007-09-17 08:54:00,1.42378,1.42399,1.42368,1.42397,699800001.0
2007-09-17 08:55:00,1.424,1.42414,1.42377,1.42383,571300000.0
2007-09-17 08:56:00,1.42379,1.42414,1.42375,1.42391,543200002.0
2007-09-17 08:57:00,1.42392,1.42418,1.42381,1.42401,460200003.0
2007-09-17 08:58:00,1.42377,1.42393,1.42362,1.42383,450300001.0
2007-09-17 08:59:00,1.42383,1.42391,1.42361,1.42371,325400002.0
2007-09-17 09:00:00,1.42361,1.42373,1.42338,1.42353,501500001.0
2007-09-17 09:01:00,1.42344,1.42347,1.42296,1.42326,388100001.0
2007-09-17 09:02:00,1.42317,1.4234,1.42308,1.42314,743000005.0
2007-09-17 09:03:00,1.42305,1.4232,1.42272,1.42282,610800001.0
2007-09-17 09:04:00,1.42286,1.42322,1.42277,1.4229,720400002.0
2007-09-17 09:05:00,1.42279,1.42287,1.4225,1.42269,666600002.0
2007-09-17 09:06:00,1.42234,1.42249,1.42208,1.42221,562300001.0
2007-09-17 09:07:00,1.42216,1.42216,1.42171,1.42192,361900000.0
2007-09-17 09:08:00,1.42181,1.42181,1.42057,1.4209,235900000.0
2007-09-17 09:09:00,1.42089,1.42105,1.42025,1.42051,263500000.0
2007-09-17 09:10:00,1.42078,1.42104,1.42047,1.42083,322700000.0
2007-09-17 09:11:00,1.42082,1.4211,1.42063,1.42076,542400000.0
2007-09-17 09:12:00,1.42088,1.42135,1.4208,1.42123,490000000.0
2007-09-17 09:13:00,1.42145,1.42214,1.42145,1.42164,452200001.0
2007-09-17 09:14:00,1.42154,1.42204,1.42154,1.42204,290300000.0
2007-09-17 09:15:00,1.42218,1.42249,1.42213,1.42243,457700002.0
2007-09-17 09:16:00,1.42208,1.42208,1.42139,1.42169,470200000.0
2007-09-17 09:17:00,1.4217,1.42198,1.42167,1.42183,477800000.0
2007-09-17 09:18:00,1.42175,1.42186,1.42163,1.4217,200600001.0
2007-09-17 09:19:00,1.42178,1.42199,1.42164,1.42171,548500002.0
2007-09-17 09:20:00,1.42177,1.42203,1.42165,1.42175,232600000.0
2007-09-17 09:21:00,1.42174,1.42178,1.42126,1.42132,419700000.0
2007-09-17 09:22:00,1.42127,1.42127,1.42075,1.42075,351500001.0
2007-09-17 09:23:00,1.4207,1.42088,1.42036,1.42088,357300000.0
2007-09-17 09:24:00,1.421,1.42128,1.42079,1.42079,286000000.0
2007-09-17 09:25:00,1.42084,1.42107,1.42077,1.42101,400100001.0
2007-09-17 09:26:00,1.42118,1.42159,1.42105,1.42136,530600001.0
2007-09-17 09:27:00,1.42141,1.42189,1.42141,1.42182,428100001.0
2007-09-17 09:28:00,1.42189,1.42189,1.42134,1.42148,591800001.0
2007-09-17 09:29:00,1.42168,1.42204,1.42137,1.4219,404200001.0
2007-09-17 09:30:00,1.42179,1.42195,1.42138,1.42138,744400000.0
2007-09-17 09:31:00,1.42113,1.42164,1.42111,1.42164,428900002.0
2007-09-17 09:32:00,1.4218,1.42205,1.42177,1.42188,437000001.0
2007-09-17 09:33:00,1.4219,1.42205,1.42179,1.42185,247300000.0
2007-09-17 09:34:00,1.42183,1.42183,1.42138,1.42138,431300002.0
2007-09-17 09:35:00,1.42151,1.42163,1.42128,1.42145,249100000.0
2007-09-17 09:36:00,1.42161,1.42226,1.42141,1.42224,455900002.0
2007-09-17 09:37:00,1.42228,1.42244,1.42199,1.42211,483000000.0
2007-09-17 09:38:00,1.42199,1.42237,1.42199,1.4221,384900000.0
2007-09-17 09:39:00,1.42212,1.42225,1.42202,1.42218,362600000.0
2007-09-17 09:40:00,1.42214,1.42217,1.42189,1.42189,394500001.0
2007-09-17 09:41:00,1.422,1.42205,1.42181,1.42201,500900000.0
2007-09-17 09:42:00,1.4221,1.42236,1.42189,1.4219,460600001.0
2007-09-17 09:43:00,1.42189,1.4221,1.42181,1.4219,266900000.0
2007-09-17 09:44:00,1.42189,1.422,1.42171,1.4218,497300000.0
2007-09-17 09:45:00,1.42197,1.422,1.42173,1.42179,577900001.0
2007-09-17 09:46:00,1.42171,1.42187,1.42154,1.4218,268700000.0
2007-09-17 09:47:00,1.42183,1.42202,1.42177,1.42191,463300000.0
2007-09-17 09:48:00,1.42231,1.42255,1.42226,1.42248,342100000.0
2007-09-17 09:49:00,1.42269,1.42269,1.42234,1.42246,533400000.0
2007-09-17 09:50:00,1.42255,1.42268,1.42234,1.42262,505600002.0
2007-09-17 09:51:00,1.42268,1.42283,1.42241,1.4226,479700002.0
2007-09-17 09:52:00,1.42245,1.42273,1.42245,1.42262,495200000.0
2007-09-17 09:53:00,1.42256,1.42269,1.4225,1.42254,301300001.0
2007-09-17 09:54:00,1.42264,1.42284,1.42246,1.42272,532200001.0
2007-09-17 09:55:00,1.42268,1.42273,1.42238,1.42265,491400000.0
2007-09-17 09:56:00,1.42261,1.42267,1.42239,1.42259,332100000.0
2007-09-17 09:57:00,1.42269,1.42291,1.42263,1.4227,600300003.0
2007-09-17 09:58:00,1.42278,1.42283,1.42246,1.42246,753400002.0
2007-09-17 09:59:00,1.42261,1.42271,1.42229,1.42229,661300000.0
2007-09-17 10:00:00,1.42251,1.42272,1.42233,1.42248,270700000.0
2007-09-17 10:01:00,1.42242,1.42262,1.42225,1.42239,612000000.0
2007-09-17 10:02:00,1.42244,1.42261,1.42226,1.42259,591600000.0
2007-09-17 10:03:00,1.42249,1.42271,1.42246,1.4227,378400000.0
2007-09-17 10:04:00,1.42255,1.42255,1.42218,1.42224,448600003.0
2007-09-17 10:05:00,1.42221,1.42274,1.42221,1.42258,398300000.0
2007-09-17 10:06:00,1.42256,1.42282,1.42248,1.42254,469600000.0
2007-09-17 10:07:00,1.42257,1.42275,1.4224,1.42249,512100000.0
2007-09-17 10:08:00,1.42252,1.42288,1.42252,1.42272,503900002.0
2007-09-17 10:09:00,1.42269,1.42289,1.42256,1.42265,478100000.0
2007-09-17 10:10:00,1.42265,1.42281,1.4226,1.42274,367299999.0
2007-09-17 10:11:00,1.42275,1.42288,1.42261,1.42279,383400002.0
2007-09-17 10:12:00,1.42288,1.42307,1.42282,1.42307,500700000.0
2007-09-17 10:13:00,1.42308,1.42332,1.42295,1.42319,532400003.0
2007-09-17 10:14:00,1.42323,1.42346,1.42312,1.42342,539300000.0
2007-09-17 10:15:00,1.42351,1.42351,1.42316,1.42336,408900002.0
2007-09-17 10:16:00,1.42337,1.42338,1.42311,1.42316,359000000.0
2007-09-17 10:17:00,1.42302,1.42318,1.42263,1.42263,350900001.0
2007-09-17 10:18:00,1.42287,1.42332,1.42287,1.42319,370100000.0
2007-09-17 10:19:00,1.42343,1.42413,1.42329,1.42413,329800001.0
2007-09-17 10:20:00,1.42426,1.42426,1.42402,1.42411,519200003.0
2007-09-17 10:21:00,1.42403,1.42417,1.42389,1.42401,383600000.0
2007-09-17 10:22:00,1.42382,1.42397,1.42362,1.4237,360900000.0
2007-09-17 10:23:00,1.42365,1.42395,1.4236,1.42375,422700001.0
2007-09-17 10:24:00,1.42383,1.42383,1.42362,1.42375,427700001.0
2007-09-17 10:25:00,1.4239,1.42415,1.42382,1.42407,371500001.0
2007-09-17 10:26:00,1.42402,1.42424,1.4239,1.42394,575100000.0
2007-09-17 10:27:00,1.42395,1.42414,1.42375,1.42375,518700002.0
2007-09-17 10:28:00,1.42372,1.42372,1.42343,1.42367,662100002.0
2007-09-17 10:29:00,1.42372,1.42372,1.42326,1.42338,449800001.0
2007-09-17 10:30:00,1.42323,1.42353,1.42315,1.42332,602900000.0
2007-09-17 10:31:00,1.42317,1.4235,1.42309,1.42327,461600001.0
2007-09-17 10:32:00,1.42335,1.42354,1.42306,1.42306,507200000.0
2007-09-17 10:33:00,1.42336,1.4235,1.42316,1.42345,488900000.0
2007-09-17 10:34:00,1.42343,1.42343,1.42311,1.42319,334500000.0
2007-09-17 10:35:00,1.42314,1.42344,1.42312,1.42312,489000002.0
2007-09-17 10:36:00,1.42313,1.42339,1.42305,1.42336,527100001.0
2007-09-17 10:37:00,1.42337,1.42341,1.42308,1.42341,508600002.0
2007-09-17 10:38:00,1.4233,1.42356,1.42326,1.42326,450400001.0
2007-09-17 10:39:00,1.42326,1.42337,1.42304,1.42325,423000000.0
2007-09-17 10:40:00,1.4233,1.42332,1.42303,1.4233,293400001.0
2007-09-17 10:41:00,1.42331,1.42339,1.42307,1.42325,610300003.0
2007-09-17 10:42:00,1.42322,1.42335,1.42299,1.42335,479800002.0
2007-09-17 10:43:00,1.42346,1.42358,1.42322,1.4233,447800000.0
2007-09-17 10:44:00,1.42352,1.42374,1.42325,1.42344,611000002.0
2007-09-17 10:45:00,1.42357,1.42389,1.42351,1.42381,493200000.0
2007-09-17 10:46:00,1.42387,1.42405,1.42374,1.42402,357699998.0
2007-09-17 10:47:00,1.42397,1.42397,1.42361,1.42368,385100000.0
2007-09-17 10:48:00,1.42362,1.42378,1.42353,1.42372,544100003.0
2007-09-17 10:49:00,1.42377,1.42416,1.42377,1.42408,403600000.0
2007-09-17 10:50:00,1.42413,1.42444,1.42402,1.42424,514900001.0
2007-09-17 10:51:00,1.424,1.4244,1.424,1.42412,483200000.0
2007-09-17 10:52:00,1.4242,1.42427,1.42405,1.42415,279000001.0
2007-09-17 10:53:00,1.42418,1.42427,1.42408,1.42408,389600001.0
2007-09-17 10:54:00,1.42403,1.42415,1.4239,1.42414,448500003.0
2007-09-17 10:55:00,1.42406,1.42428,1.42397,1.42412,458600000.0
2007-09-17 10:56:00,1.42424,1.42439,1.4241,1.42421,479100000.0
2007-09-17 10:57:00,1.42421,1.42456,1.42411,1.42456,362200000.0
2007-09-17 10:58:00,1.42468,1.42515,1.42449,1.42515,472900003.0
2007-09-17 10:59:00,1.42506,1.42536,1.42453,1.42511,810700000.0
2007-09-17 11:00:00,1.4254,1.42581,1.42517,1.42567,413800000.0
2007-09-17 11:01:00,1.42561,1.42569,1.42523,1.42531,574900002.0
2007-09-17 11:02:00,1.42534,1.42587,1.42534,1.4257,540200001.0
2007-09-17 11:03:00,1.42578,1.42578,1.42534,1.42562,274000000.0
2007-09-17 11:04:00,1.42553,1.42569,1.42528,1.42557,586900000.0
2007-09-17 11:05:00,1.42564,1.4259,1.42558,1.42576,455800001.0
2007-09-17 11:06:00,1.42588,1.42599,1.42566,1.42583,724600003.0
2007-09-17 11:07:00,1.42573,1.42583,1.4253,1.42534,230800000.0
2007-09-17 11:08:00,1.42547,1.42549,1.42507,1.42524,387300001.0
2007-09-17 11:09:00,1.4252,1.42544,1.42504,1.42504,365100000.0
2007-09-17 11:10:00,1.42524,1.4254,1.42493,1.42514,484100001.0
2007-09-17 11:11:00,1.42521,1.42609,1.42521,1.42609,508700000.0
2007-09-17 11:12:00,1.42627,1.42642,1.42613,1.42635,505300001.0
2007-09-17 11:13:00,1.42636,1.42636,1.42526,1.42553,336800000.0
2007-09-17 11:14:00,1.42536,1.42537,1.42488,1.42488,468300001.0
2007-09-17 11:15:00,1.42484,1.42484,1.42454,1.42474,480600000.0
2007-09-17 11:16:00,1.42474,1.42493,1.4246,1.42493,379200000.0
2007-09-17 11:17:00,1.42478,1.42508,1.42474,1.42479,375600000.0
2007-09-17 11:18:00,1.42476,1.42518,1.42467,1.42508,377900001.0
2007-09-17 11:19:00,1.42515,1.42547,1.42514,1.42518,417000002.0
2007-09-17 11:20:00,1.42523,1.4256,1.42518,1.42546,633200003.0
2007-09-17 11:21:00,1.42554,1.42562,1.42519,1.42535,563700001.0
2007-09-17 11:22:00,1.42507,1.42576,1.42503,1.42535,600900000.0
2007-09-17 11:23:00,1.42521,1.42541,1.42507,1.42526,498900001.0
2007-09-17 11:24:00,1.42515,1.42515,1.42489,1.42501,378800000.0
2007-09-17 11:25:00,1.42517,1.42562,1.42507,1.42537,452900001.0
2007-09-17 11:26:00,1.42553,1.42592,1.42534,1.42582,472600000.0
2007-09-17 11:27:00,1.42592,1.42613,1.42571,1.42603,547900000.0
2007-09-17 11:28:00,1.4263,1.42665,1.42627,1.4263,410500002.0
2007-09-17 11:29:00,1.42655,1.42706,1.42654,1.42706,454100000.0
2007-09-17 11:30:00,1.42703,1.42723,1.42686,1.42713,402300000.0
2007-09-17 11:31:00,1.42706,1.42729,1.4269,1.42703,613800001.0
2007-09-17 11:32:00,1.42693,1.42705,1.42664,1.42666,421000000.0
2007-09-17 11:33:00,1.42678,1.42694,1.4267,1.4268,481800002.0
2007-09-17 11:34:00,1.42634,1.42664,1.42621,1.42625,614800002.0
2007-09-17 11:35:00,1.42628,1.42654,1.42622,1.42629,596300002.0
2007-09-17 11:36:00,1.42619,1.42645,1.42611,1.4263,470800001.0
2007-09-17 11:37:00,1.42621,1.42633,1.42581,1.42595,507300000.0
2007-09-17 11:38:00,1.42595,1.42595,1.42538,1.42538,529900002.0
2007-09-17 11:39:00,1.42541,1.42576,1.4252,1.42534,690700000.0
2007-09-17 11:40:00,1.42547,1.4255,1.42489,1.42493,763300000.0
2007-09-17 11:41:00,1.42491,1.42525,1.42467,1.42513,824000003.0
2007-09-17 11:42:00,1.42539,1.42554,1.42511,1.42535,575700002.0
2007-09-17 11:43:00,1.42543,1.42588,1.42543,1.42564,553700002.0
2007-09-17 11:44:00,1.42584,1.42624,1.42582,1.42622,649200003.0
2007-09-17 11:45:00,1.4263,1.42641,1.42597,1.4264,539900001.0
2007-09-17 11:46:00,1.42637,1.42678,1.42637,1.42678,517700002.0
2007-09-17 11:47:00,1.42673,1.42697,1.42656,1.42685,501700000.0
2007-09-17 11:48:00,1.42687,1.42694,1.42663,1.42668,513100001.0
2007-09-17 11:49:00,1.42663,1.42685,1.42645,1.42645,436200000.0
2007-09-17 11:50:00,1.42664,1.42755,1.42664,1.42755,309000001.0
2007-09-17 11:51:00,1.42769,1.42769,1.42719,1.42719,153200000.0
2007-09-17 11:52:00,1.42719,1.42756,1.42701,1.42725,230500000.0
2007-09-17 11:53:00,1.4272,1.42809,1.4272,1.42792,171400000.0
2007-09-17 11:54:00,1.42797,1.42843,1.42783,1.4281,320200000.0
2007-09-17 11:55:00,1.42822,1.42885,1.42822,1.4287,515300000.0
2007-09-17 11:56:00,1.4288,1.42887,1.42848,1.42868,455200002.0
2007-09-17 11:57:00,1.42879,1.42895,1.42842,1.42842,535300001.0
2007-09-17 11:58:00,1.42838,1.42838,1.42766,1.42766,493300001.0
2007-09-17 11:59:00,1.42767,1.42816,1.42765,1.42816,407800002.0
2007-09-17 12:00:00,1.42875,1.42895,1.4286,1.4288,482800000.0
2007-09-17 12:01:00,1.42882,1.42897,1.42866,1.42873,426800001.0
2007-09-17 12:02:00,1.42867,1.42884,1.42856,1.42881,367700001.0
2007-09-17 12:03:00,1.42881,1.42881,1.42823,1.42846,353700000.0
2007-09-17 12:04:00,1.42839,1.42853,1.42812,1.42824,372100000.0
2007-09-17 12:05:00,1.4283,1.42852,1.42812,1.42844,351200000.0
2007-09-17 12:06:00,1.42843,1.4287,1.42834,1.42864,365000000.0
2007-09-17 12:07:00,1.42875,1.42895,1.42868,1.42885,310000001.0
2007-09-17 12:08:00,1.42886,1.42908,1.42871,1.42907,488300001.0
2007-09-17 12:09:00,1.42911,1.42911,1.42863,1.42868,422400000.0
2007-09-17 12:10:00,1.42864,1.42893,1.42849,1.4287,382700001.0
2007-09-17 12:11:00,1.42866,1.42923,1.42866,1.42896,226200000.0
2007-09-17 12:12:00,1.42902,1.42909,1.42877,1.42877,292400001.0
2007-09-17 12:13:00,1.42875,1.42887,1.42864,1.42871,520600002.0
2007-09-17 12:14:00,1.42872,1.42878,1.4283,1.42878,651200005.0
2007-09-17 12:15:00,1.42876,1.42941,1.42876,1.42916,303400000.0
2007-09-17 12:16:00,1.42921,1.42961,1.42921,1.42941,497000000.0
2007-09-17 12:17:00,1.42936,1.42957,1.42932,1.42948,215300001.0
2007-09-17 12:18:00,1.4295,1.42972,1.42935,1.42962,351500000.0
2007-09-17 12:19:00,1.4295,1.4295,1.42893,1.42907,432300000.0
2007-09-17 12:20:00,1.42899,1.42906,1.42879,1.42896,421100001.0
2007-09-17 12:21:00,1.42903,1.42912,1.42888,1.42905,429500001.0
2007-09-17 12:22:00,1.42851,1.42869,1.42824,1.42837,299200000.0
2007-09-17 12:23:00,1.42828,1.42849,1.42819,1.4284,389000003.0
2007-09-17 12:24:00,1.42822,1.42846,1.42798,1.42822,654300001.0
2007-09-17 12:25:00,1.42819,1.42842,1.42809,1.42816,429400000.0
2007-09-17 12:26:00,1.42815,1.42818,1.42795,1.42813,431400001.0
2007-09-17 12:27:00,1.42813,1.42823,1.42805,1.42812,596900003.0
2007-09-17 12:28:00,1.42808,1.42829,1.4279,1.42812,485700000.0
2007-09-17 12:29:00,1.42827,1.42858,1.42812,1.42837,619900001.0
2007-09-17 12:30:00,1.42822,1.42838,1.42804,1.42823,532800000.0
2007-09-17 12:31:00,1.42808,1.42814,1.42764,1.4278,672100000.0
2007-09-17 12:32:00,1.42758,1.42773,1.42735,1.42748,629100001.0
2007-09-17 12:33:00,1.42771,1.4279,1.42765,1.42785,654900000.0
2007-09-17 12:34:00,1.42787,1.42824,1.42778,1.42791,550900000.0
2007-09-17 12:35:00,1.42788,1.428,1.42769,1.42795,549000000.0
2007-09-17 12:36:00,1.4275,1.4275,1.42723,1.42739,420200001.0
2007-09-17 12:37:00,1.42754,1.4277,1.42746,1.42752,559400001.0
2007-09-17 12:38:00,1.42744,1.42782,1.42744,1.42747,817000002.0
2007-09-17 12:39:00,1.42724,1.42752,1.42715,1.42716,440800001.0
2007-09-17 12:40:00,1.42703,1.42748,1.42696,1.42711,584000001.0
2007-09-17 12:41:00,1.42702,1.42723,1.42697,1.42712,223500000.0
2007-09-17 12:42:00,1.42726,1.42729,1.42695,1.42718,345100000.0
2007-09-17 12:43:00,1.42724,1.42777,1.42724,1.42734,461000001.0
2007-09-17 12:44:00,1.42732,1.42738,1.42698,1.42708,397600001.0
2007-09-17 12:45:00,1.42719,1.42778,1.42719,1.42753,457200001.0
2007-09-17 12:46:00,1.42752,1.42776,1.42752,1.42759,415900000.0
2007-09-17 12:47:00,1.42762,1.42781,1.42756,1.42758,422100000.0
2007-09-17 12:48:00,1.42756,1.42766,1.42742,1.42748,486200000.0
2007-09-17 12:49:00,1.42758,1.42761,1.4273,1.42738,499800001.0
2007-09-17 12:50:00,1.42733,1.42742,1.42708,1.42718,503600002.0
2007-09-17 12:51:00,1.42717,1.42746,1.42696,1.42696,418600001.0
2007-09-17 12:52:00,1.4272,1.42743,1.42711,1.42736,350200002.0
2007-09-17 12:53:00,1.42736,1.42758,1.42735,1.42737,263200000.0
2007-09-17 12:54:00,1.42725,1.42743,1.42721,1.42733,413100002.0
2007-09-17 12:55:00,1.42734,1.42749,1.4272,1.42728,526300000.0
2007-09-17 12:56:00,1.42735,1.42741,1.42706,1.4272,408500000.0
2007-09-17 12:57:00,1.4271,1.4273,1.42689,1.42705,529500001.0
2007-09-17 12:58:00,1.42708,1.42711,1.42686,1.42689,303500000.0
2007-09-17 12:59:00,1.42697,1.42748,1.42697,1.42721,610200002.0
2007-09-17 13:00:00,1.42711,1.42732,1.42709,1.42724,227100000.0
2007-09-17 13:01:00,1.42719,1.4273,1.427,1.42723,338300001.0
2007-09-17 13:02:00,1.42716,1.42739,1.42709,1.42739,402900000.0
2007-09-17 13:03:00,1.42736,1.42748,1.42706,1.42739,389000001.0
2007-09-17 13:04:00,1.4273,1.42747,1.42728,1.42736,261400001.0
2007-09-17 13:05:00,1.42735,1.42743,1.42721,1.42721,183900000.0
2007-09-17 13:06:00,1.4273,1.42737,1.42705,1.42729,359900001.0
2007-09-17 13:07:00,1.42725,1.42741,1.4271,1.42726,322900000.0
2007-09-17 13:08:00,1.42729,1.42729,1.42687,1.42687,194300000.0
2007-09-17 13:09:00,1.42672,1.42769,1.42672,1.42738,286200000.0
2007-09-17 13:10:00,1.42763,1.42777,1.42736,1.4275,141100000.0
2007-09-17 13:11:00,1.42733,1.42763,1.42678,1.42698,394500000.0
2007-09-17 13:12:00,1.42694,1.42708,1.42677,1.42708,271100001.0
2007-09-17 13:13:00,1.42713,1.42713,1.42697,1.4271,307100000.0
2007-09-17 13:14:00,1.42709,1.42709,1.4269,1.4269,348200002.0
2007-09-17 13:15:00,1.42687,1.42687,1.42584,1.42594,409200002.0
2007-09-17 13:16:00,1.42596,1.42638,1.42587,1.42618,142000002.0
2007-09-17 13:17:00,1.42623,1.42628,1.42596,1.42615,114100000.0
2007-09-17 13:18:00,1.42623,1.4267,1.42619,1.42657,320300000.0
2007-09-17 13:19:00,1.42625,1.42634,1.42584,1.4259,304200000.0
2007-09-17 13:20:00,1.4259,1.42608,1.42581,1.426,233199999.0
2007-09-17 13:21:00,1.42597,1.426,1.42592,1.42599,197600002.0
2007-09-17 13:22:00,1.42597,1.42611,1.42584,1.42602,243200002.0
2007-09-17 13:23:00,1.42606,1.42655,1.42606,1.42655,258700001.0
2007-09-17 13:24:00,1.42675,1.42686,1.42664,1.42679,243400000.0
2007-09-17 13:25:00,1.42681,1.42688,1.42664,1.42684,125600001.0
2007-09-17 13:26:00,1.42684,1.42698,1.42675,1.42692,211200001.0
2007-09-17 13:27:00,1.42679,1.42684,1.42665,1.42671,313000000.0
2007-09-17 13:28:00,1.4266,1.42667,1.42628,1.42639,503000000.0
2007-09-17 13:29:00,1.42647,1.4267,1.4262,1.42642,596900000.0
2007-09-17 13:30:00,1.42643,1.42643,1.42607,1.42629,527500002.0
2007-09-17 13:31:00,1.42626,1.42636,1.42589,1.42589,521700002.0
2007-09-17 13:32:00,1.42587,1.42659,1.42587,1.42636,225600003.0
2007-09-17 13:33:00,1.42634,1.42635,1.42606,1.42609,432600001.0
2007-09-17 13:34:00,1.42596,1.42613,1.42575,1.42589,270400000.0
2007-09-17 13:35:00,1.42593,1.42622,1.4258,1.42622,321800000.0
2007-09-17 13:36:00,1.42633,1.42641,1.42615,1.42628,430600001.0
2007-09-17 13:37:00,1.42613,1.42648,1.4259,1.42642,377800000.0
2007-09-17 13:38:00,1.4265,1.42688,1.42636,1.42663,410400003.0
2007-09-17 13:39:00,1.42652,1.42665,1.42616,1.42626,247300000.0
2007-09-17 13:40:00,1.42606,1.42624,1.42574,1.42619,388600000.0
2007-09-17 13:41:00,1.42616,1.42616,1.4257,1.42575,265300002.0
2007-09-17 13:42:00,1.42594,1.4269,1.42594,1.42687,171800000.0
2007-09-17 13:43:00,1.42695,1.42695,1.4268,1.42691,101000000.0
2007-09-17 13:44:00,1.42688,1.42712,1.42683,1.42688,266200001.0
2007-09-17 13:45:00,1.42695,1.42695,1.42658,1.42672,460900001.0
2007-09-17 13:46:00,1.42668,1.42668,1.42568,1.42576,415300000.0
2007-09-17 13:47:00,1.42571,1.42605,1.42547,1.42605,509800001.0
2007-09-17 13:48:00,1.42607,1.42615,1.42591,1.42603,233800000.0
2007-09-17 13:49:00,1.42613,1.4263,1.4261,1.4261,210600000.0
2007-09-17 13:50:00,1.4261,1.42617,1.42601,1.42615,304600000.0
2007-09-17 13:51:00,1.42619,1.42623,1.42609,1.4262,272400001.0
2007-09-17 13:52:00,1.42618,1.42639,1.42606,1.42627,441700000.0
2007-09-17 13:53:00,1.4262,1.4262,1.42571,1.42571,518400001.0
2007-09-17 13:54:00,1.42581,1.42608,1.42558,1.42594,408500001.0
2007-09-17 13:55:00,1.42602,1.42605,1.42579,1.42591,306000000.0
2007-09-17 13:56:00,1.42589,1.42611,1.42587,1.42606,360000000.0
2007-09-17 13:57:00,1.42599,1.4261,1.42559,1.42564,409400000.0
2007-09-17 13:58:00,1.42551,1.42584,1.42551,1.42575,195000000.0
2007-09-17 13:59:00,1.42569,1.42599,1.42569,1.42582,408800001.0
2007-09-17 14:00:00,1.42579,1.42587,1.42567,1.42572,313900001.0
2007-09-17 14:01:00,1.42559,1.42561,1.42514,1.42521,397400000.0
2007-09-17 14:02:00,1.42518,1.42538,1.42516,1.42535,317700000.0
2007-09-17 14:03:00,1.42531,1.42556,1.42524,1.42526,436200000.0
2007-09-17 14:04:00,1.42532,1.42561,1.42525,1.42539,475600001.0
2007-09-17 14:05:00,1.42547,1.42566,1.42531,1.4255,374600001.0
2007-09-17 14:06:00,1.42561,1.42569,1.42538,1.42549,333800000.0
2007-09-17 14:07:00,1.4255,1.42565,1.42529,1.42548,323100000.0
2007-09-17 14:08:00,1.42546,1.42559,1.4252,1.42524,365600001.0
2007-09-17 14:09:00,1.42524,1.42528,1.42485,1.42506,167800000.0
2007-09-17 14:10:00,1.42478,1.42529,1.42478,1.42507,279200000.0
2007-09-17 14:11:00,1.42518,1.42525,1.42497,1.42522,114000000.0
2007-09-17 14:12:00,1.42518,1.42533,1.42501,1.42512,213200000.0
2007-09-17 14:13:00,1.42515,1.42546,1.425,1.42519,172400001.0
2007-09-17 14:14:00,1.42501,1.42527,1.42471,1.42501,208200000.0
2007-09-17 14:15:00,1.42493,1.42511,1.42441,1.42494,415000001.0
2007-09-17 14:16:00,1.4252,1.4253,1.42493,1.42501,183000001.0
2007-09-17 14:17:00,1.42505,1.42534,1.42495,1.42511,667100000.0
2007-09-17 14:18:00,1.42501,1.42523,1.42484,1.4251,369400002.0
2007-09-17 14:19:00,1.42506,1.42506,1.42464,1.42479,428600002.0
2007-09-17 14:20:00,1.42497,1.42497,1.42466,1.42466,179800000.0
2007-09-17 14:21:00,1.42449,1.42471,1.42444,1.4245,411800000.0
2007-09-17 14:22:00,1.42468,1.42496,1.42466,1.42479,635800000.0
2007-09-17 14:23:00,1.42489,1.42513,1.42479,1.42507,179400000.0
2007-09-17 14:24:00,1.42494,1.4252,1.42473,1.42509,432000000.0
2007-09-17 14:25:00,1.42521,1.42549,1.42507,1.42529,515800000.0
2007-09-17 14:26:00,1.42538,1.42559,1.42525,1.42536,592600001.0
2007-09-17 14:27:00,1.42548,1.42567,1.4253,1.42559,400700000.0
2007-09-17 14:28:00,1.42564,1.42579,1.42533,1.42569,37400000.0
2007-09-17 14:29:00,1.4254,1.4258,1.4254,1.42567,39600000.0
2007-09-17 14:30:00,1.42552,1.42568,1.4251,1.42568,59900000.0
2007-09-17 14:31:00,1.42548,1.42574,1.42544,1.4255,56200001.0
2007-09-17 14:32:00,1.4256,1.42574,1.42554,1.42562,49700000.0
2007-09-17 14:33:00,1.42563,1.42579,1.42557,1.42573,32400000.0
2007-09-17 14:34:00,1.42574,1.42596,1.42564,1.42596,22200000.0
2007-09-17 14:35:00,1.42596,1.42605,1.42573,1.426,22200000.0
2007-09-17 14:36:00,1.42619,1.42648,1.42597,1.42597,35000000.0
2007-09-17 14:37:00,1.42631,1.42631,1.42593,1.42611,47300000.0
2007-09-17 14:38:00,1.4261,1.4261,1.4256,1.42597,32400000.0
2007-09-17 14:39:00,1.42579,1.42602,1.42546,1.42595,40000000.0
2007-09-17 14:40:00,1.4261,1.42628,1.42606,1.4262,44600000.0
2007-09-17 14:41:00,1.42625,1.42625,1.42588,1.42597,41800000.0
2007-09-17 14:42:00,1.42579,1.42594,1.42525,1.42525,59000000.0
2007-09-17 14:43:00,1.4257,1.42583,1.42559,1.42562,53000000.0
2007-09-17 14:44:00,1.42577,1.42593,1.42535,1.42592,39400000.0
2007-09-17 14:45:00,1.42612,1.42663,1.42607,1.42638,49200000.0
2007-09-17 14:46:00,1.42652,1.42652,1.42617,1.42617,40200000.0
2007-09-17 14:47:00,1.42605,1.42625,1.42597,1.42606,30600000.0
2007-09-17 14:48:00,1.4257,1.42574,1.42529,1.42533,46900000.0
2007-09-17 14:49:00,1.42513,1.42594,1.42513,1.42594,46400001.0
2007-09-17 14:50:00,1.42608,1.42644,1.42601,1.42632,49900001.0
2007-09-17 14:51:00,1.42607,1.42625,1.42589,1.42593,26000000.0
2007-09-17 14:52:00,1.42586,1.42609,1.42586,1.42608,29200000.0
2007-09-17 14:53:00,1.42583,1.42585,1.42544,1.42561,21000000.0
2007-09-17 14:54:00,1.4256,1.42566,1.42513,1.42515,41500000.0
2007-09-17 14:55:00,1.42542,1.4256,1.42529,1.4255,41900000.0
2007-09-17 14:56:00,1.42579,1.42579,1.4253,1.42551,49000001.0
2007-09-17 14:57:00,1.42539,1.42546,1.42497,1.42497,32200000.0
2007-09-17 14:58:00,1.42472,1.42504,1.42472,1.42489,31000000.0
2007-09-17 14:59:00,1.425,1.42512,1.42482,1.42482,33700000.0
2007-09-17 15:00:00,1.42486,1.42488,1.4245,1.4245,44800000.0
2007-09-17 15:01:00,1.4249,1.42499,1.42471,1.42477,27800000.0
2007-09-17 15:02:00,1.42505,1.42524,1.42498,1.42524,46800001.0
2007-09-17 15:03:00,1.42522,1.42529,1.4245,1.42492,35400000.0
2007-09-17 15:04:00,1.42491,1.42545,1.42491,1.42545,43600000.0
2007-09-17 15:05:00,1.42539,1.4254,1.42527,1.42537,40400000.0
2007-09-17 15:06:00,1.42528,1.42573,1.42486,1.42569,40100000.0
2007-09-17 15:07:00,1.42583,1.42583,1.42534,1.4256,57100000.0
2007-09-17 15:08:00,1.42543,1.42543,1.42484,1.42535,46600000.0
2007-09-17 15:09:00,1.42523,1.42566,1.42509,1.42566,49600000.0
2007-09-17 15:10:00,1.42569,1.42586,1.42557,1.42563,93900000.0
2007-09-17 15:11:00,1.42585,1.42609,1.42583,1.42583,31600000.0
2007-09-17 15:12:00,1.42573,1.42583,1.42545,1.42563,33200000.0
2007-09-17 15:13:00,1.42569,1.4257,1.42551,1.42566,34200000.0
2007-09-17 15:14:00,1.42535,1.42574,1.42535,1.42543,34600000.0
2007-09-17 15:15:00,1.42567,1.426,1.42539,1.426,55600001.0
2007-09-17 15:16:00,1.42581,1.4259,1.42573,1.42579,30600000.0
2007-09-17 15:17:00,1.42582,1.42606,1.42578,1.42595,56400000.0
2007-09-17 15:18:00,1.42598,1.42616,1.42579,1.42616,42200000.0
2007-09-17 15:19:00,1.42606,1.42606,1.42572,1.42572,42200001.0
2007-09-17 15:20:00,1.42568,1.42575,1.42562,1.42575,23200000.0
2007-09-17 15:21:00,1.42566,1.42568,1.42559,1.42559,35600000.0
2007-09-17 15:22:00,1.42545,1.42549,1.42519,1.42538,87700000.0
2007-09-17 15:23:00,1.42553,1.42553,1.42501,1.42505,49300001.0
2007-09-17 15:24:00,1.42529,1.42531,1.42516,1.42527,33600001.0
2007-09-17 15:25:00,1.42549,1.42565,1.42531,1.42531,25600000.0
2007-09-17 15:26:00,1.42546,1.4256,1.42535,1.4256,39100000.0
2007-09-17 15:27:00,1.42545,1.42581,1.42545,1.42575,32800000.0
2007-09-17 15:28:00,1.42547,1.42582,1.42547,1.42577,42800000.0
2007-09-17 15:29:00,1.42578,1.42596,1.4257,1.4258,66199999.0
2007-09-17 15:30:00,1.42589,1.42589,1.42555,1.42573,38400000.0
2007-09-17 15:31:00,1.42568,1.42568,1.42525,1.42527,39000000.0
2007-09-17 15:32:00,1.42518,1.4254,1.42494,1.4254,41000000.0
2007-09-17 15:33:00,1.42547,1.42547,1.42489,1.42531,57300001.0
2007-09-17 15:34:00,1.42481,1.42481,1.4243,1.42431,20800000.0
2007-09-17 15:35:00,1.42433,1.42433,1.42375,1.42375,28000000.0
2007-09-17 15:36:00,1.42418,1.42436,1.42401,1.42405,62400002.0
2007-09-17 15:37:00,1.42417,1.42444,1.42417,1.42438,42400000.0
2007-09-17 15:38:00,1.42418,1.42439,1.42399,1.42408,37000000.0
2007-09-17 15:39:00,1.42417,1.42424,1.42409,1.42416,23400000.0
2007-09-17 15:40:00,1.42445,1.42463,1.42435,1.42449,32400000.0
2007-09-17 15:41:00,1.42478,1.42483,1.4241,1.42447,30400000.0
2007-09-17 15:42:00,1.4244,1.42446,1.42399,1.42427,22200000.0
2007-09-17 15:43:00,1.42441,1.42462,1.42422,1.42436,71200000.0
2007-09-17 15:44:00,1.42457,1.42457,1.42409,1.42449,33600000.0
2007-09-17 15:45:00,1.42444,1.42452,1.42416,1.4245,46800000.0
2007-09-17 15:46:00,1.42464,1.42468,1.42394,1.42394,36000000.0
2007-09-17 15:47:00,1.42418,1.42464,1.424,1.42464,56600000.0
2007-09-17 15:48:00,1.42472,1.42526,1.42472,1.42508,39800000.0
2007-09-17 15:49:00,1.42507,1.42522,1.42493,1.42514,48600000.0
2007-09-17 15:50:00,1.42513,1.42525,1.42502,1.42503,37800000.0
2007-09-17 15:51:00,1.42498,1.42516,1.42485,1.42509,27600000.0
2007-09-17 15:52:00,1.42513,1.42563,1.42494,1.42563,26200000.0
2007-09-17 15:53:00,1.4256,1.42561,1.42532,1.42542,46000000.0
2007-09-17 15:54:00,1.42548,1.42548,1.42515,1.42518,32000000.0
2007-09-17 15:55:00,1.42517,1.42524,1.42488,1.42505,39000000.0
2007-09-17 15:56:00,1.42477,1.42566,1.42477,1.4256,35400000.0
2007-09-17 15:57:00,1.42569,1.42591,1.42569,1.42591,20600000.0
2007-09-17 15:58:00,1.42584,1.42613,1.42566,1.42609,27100000.0
2007-09-17 15:59:00,1.42613,1.42622,1.42588,1.42588,39000000.0
2007-09-17 16:00:00,1.42605,1.42625,1.42598,1.42604,49500000.0
2007-09-17 16:01:00,1.42597,1.42615,1.42594,1.42611,30600000.0
2007-09-17 16:02:00,1.4259,1.42608,1.42564,1.42608,32400000.0
2007-09-17 16:03:00,1.42601,1.42636,1.42601,1.42617,40600000.0
2007-09-17 16:04:00,1.42598,1.42598,1.42551,1.42566,31800000.0
2007-09-17 16:05:00,1.42573,1.42584,1.42547,1.42573,14800000.0
2007-09-17 16:06:00,1.42552,1.42552,1.42477,1.42477,35400000.0
2007-09-17 16:07:00,1.4247,1.42498,1.4247,1.42498,44700000.0
2007-09-17 16:08:00,1.42502,1.42502,1.42448,1.42474,28000000.0
2007-09-17 16:09:00,1.42465,1.42496,1.42448,1.42448,42600000.0
2007-09-17 16:10:00,1.42461,1.42481,1.42457,1.42481,38500000.0
2007-09-17 16:11:00,1.42449,1.42482,1.42448,1.42476,39700000.0
2007-09-17 16:12:00,1.42468,1.42499,1.42463,1.42481,44400000.0
2007-09-17 16:13:00,1.42475,1.42506,1.42454,1.42506,35700000.0
2007-09-17 16:14:00,1.42501,1.42506,1.42473,1.42506,34600000.0
2007-09-17 16:15:00,1.42464,1.42491,1.42464,1.42474,35000000.0
2007-09-17 16:16:00,1.42458,1.4248,1.42456,1.42469,22200000.0
2007-09-17 16:17:00,1.42404,1.42423,1.424,1.42415,54200001.0
2007-09-17 16:18:00,1.42421,1.4244,1.42416,1.4244,42400000.0
2007-09-17 16:19:00,1.4244,1.4244,1.42397,1.42421,35400000.0
2007-09-17 16:20:00,1.42427,1.42437,1.42416,1.4242,40500000.0
2007-09-17 16:21:00,1.42421,1.42422,1.42399,1.4242,27800000.0
2007-09-17 16:22:00,1.4242,1.42423,1.42393,1.42406,37000000.0
2007-09-17 16:23:00,1.42406,1.42406,1.42377,1.42392,52000000.0
2007-09-17 16:24:00,1.42388,1.42395,1.4238,1.42384,43400000.0
2007-09-17 16:25:00,1.42389,1.42389,1.4232,1.42329,38200000.0
2007-09-17 16:26:00,1.42361,1.42393,1.42346,1.42367,67800001.0
2007-09-17 16:27:00,1.42359,1.42366,1.42336,1.42336,34000000.0
2007-09-17 16:28:00,1.42352,1.4237,1.42341,1.42357,33700000.0
2007-09-17 16:29:00,1.42362,1.42362,1.42335,1.42335,35800000.0
2007-09-17 16:30:00,1.42327,1.42331,1.42298,1.42321,45600000.0
2007-09-17 16:31:00,1.42315,1.42315,1.42287,1.42292,85000000.0
2007-09-17 16:32:00,1.42323,1.42323,1.42271,1.42318,33000000.0
2007-09-17 16:33:00,1.42326,1.42331,1.4231,1.42323,82199999.0
2007-09-17 16:34:00,1.42325,1.42345,1.423,1.42329,34800000.0
2007-09-17 16:35:00,1.42338,1.42357,1.42312,1.42357,103900001.0
2007-09-17 16:36:00,1.42337,1.4236,1.42316,1.42339,23200000.0
2007-09-17 16:37:00,1.42345,1.42366,1.42333,1.4235,44600000.0
2007-09-17 16:38:00,1.42354,1.42361,1.42313,1.42332,36200000.0
2007-09-17 16:39:00,1.42332,1.42347,1.42314,1.42328,35800000.0
2007-09-17 16:40:00,1.4233,1.4235,1.42326,1.42345,34400000.0
2007-09-17 16:41:00,1.42352,1.42389,1.42298,1.42371,30600000.0
2007-09-17 16:42:00,1.42352,1.42356,1.42334,1.42337,33700000.0
2007-09-17 16:43:00,1.42343,1.42358,1.42332,1.42357,51200000.0
2007-09-17 16:44:00,1.42348,1.42359,1.42324,1.42359,38400000.0
2007-09-17 16:45:00,1.42347,1.42353,1.42323,1.42348,55400001.0
2007-09-17 16:46:00,1.42369,1.42376,1.42345,1.42368,48000000.0
2007-09-17 16:47:00,1.42382,1.42389,1.42346,1.42365,32000000.0
2007-09-17 16:48:00,1.42369,1.42376,1.42312,1.42375,40600001.0
2007-09-17 16:49:00,1.42388,1.42436,1.42383,1.42426,65800001.0
2007-09-17 16:50:00,1.42436,1.42438,1.42417,1.42438,38200000.0
2007-09-17 16:51:00,1.42434,1.42513,1.42427,1.42513,23000000.0
2007-09-17 16:52:00,1.4252,1.42546,1.4252,1.42522,51200000.0
2007-09-17 16:53:00,1.42526,1.42533,1.42498,1.42533,67200001.0
2007-09-17 16:54:00,1.42521,1.42533,1.4251,1.42519,27600000.0
2007-09-17 16:55:00,1.42515,1.42532,1.42496,1.42532,35200000.0
2007-09-17 16:56:00,1.42531,1.42531,1.42504,1.42526,39300000.0
2007-09-17 16:57:00,1.4254,1.42554,1.42525,1.4255,29200000.0
2007-09-17 16:58:00,1.42521,1.42538,1.42495,1.42495,40400000.0
2007-09-17 16:59:00,1.42499,1.42534,1.42483,1.42493,42400000.0
2007-09-17 17:00:00,1.42488,1.42517,1.42473,1.42517,42000000.0
2007-09-17 17:01:00,1.42501,1.42522,1.42494,1.42495,47800000.0
2007-09-17 17:02:00,1.42494,1.42524,1.42488,1.42523,23200000.0
2007-09-17 17:03:00,1.42518,1.42533,1.42517,1.42526,43000000.0
2007-09-17 17:04:00,1.42557,1.42567,1.42525,1.42559,46000000.0
2007-09-17 17:05:00,1.42586,1.42592,1.42527,1.42592,31800000.0
2007-09-17 17:06:00,1.42587,1.42602,1.42572,1.42593,44400001.0
2007-09-17 17:07:00,1.42603,1.42603,1.4257,1.4257,27400000.0
2007-09-17 17:08:00,1.42566,1.42594,1.42566,1.42594,32600000.0
2007-09-17 17:09:00,1.42569,1.42578,1.42546,1.42578,34800000.0
2007-09-17 17:10:00,1.42563,1.4258,1.42559,1.42568,41400000.0
2007-09-17 17:11:00,1.42559,1.42589,1.42551,1.42589,24400000.0
2007-09-17 17:12:00,1.42581,1.42589,1.42581,1.42583,30000000.0
2007-09-17 17:13:00,1.42555,1.42571,1.42544,1.42566,29400000.0
2007-09-17 17:14:00,1.42532,1.42562,1.42532,1.42538,45800000.0
2007-09-17 17:15:00,1.42551,1.42551,1.42513,1.42519,29600000.0
2007-09-17 17:16:00,1.42527,1.42555,1.42523,1.42523,39000000.0
2007-09-17 17:17:00,1.42526,1.42548,1.42493,1.42531,47200000.0
2007-09-17 17:18:00,1.42556,1.4256,1.42532,1.42548,43200000.0
2007-09-17 17:19:00,1.42549,1.42614,1.42549,1.42614,45000000.0
2007-09-17 17:20:00,1.42645,1.4267,1.42634,1.42649,32500000.0
2007-09-17 17:21:00,1.42672,1.42776,1.4264,1.42776,49800000.0
2007-09-17 17:22:00,1.42775,1.42775,1.42704,1.42704,36400000.0
2007-09-17 17:23:00,1.42665,1.42696,1.42665,1.42696,38200000.0
2007-09-17 17:24:00,1.42705,1.42706,1.42672,1.42693,28800000.0
2007-09-17 17:25:00,1.42678,1.42706,1.42666,1.42683,34800000.0
2007-09-17 17:26:00,1.42682,1.42704,1.42678,1.42701,48500000.0
2007-09-17 17:27:00,1.42709,1.42731,1.42686,1.42707,25400000.0
2007-09-17 17:28:00,1.42733,1.42746,1.42719,1.42735,35100000.0
2007-09-17 17:29:00,1.42756,1.42809,1.42752,1.42807,37400000.0
2007-09-17 17:30:00,1.42777,1.42785,1.42748,1.42765,56300000.0
2007-09-17 17:31:00,1.4276,1.42818,1.42755,1.42804,42600000.0
2007-09-17 17:32:00,1.428,1.42829,1.42791,1.42791,29600000.0
2007-09-17 17:33:00,1.42782,1.42791,1.42774,1.42774,78300002.0
2007-09-17 17:34:00,1.42774,1.42784,1.4272,1.42745,52500000.0
2007-09-17 17:35:00,1.42737,1.4274,1.42691,1.42704,39600000.0
2007-09-17 17:36:00,1.42697,1.42717,1.42693,1.42716,41800000.0
2007-09-17 17:37:00,1.42716,1.42718,1.42632,1.42696,41400000.0
2007-09-17 17:38:00,1.42663,1.42697,1.42663,1.42672,64500000.0
2007-09-17 17:39:00,1.42693,1.427,1.42683,1.42687,32000000.0
2007-09-17 17:40:00,1.4268,1.42681,1.42665,1.42677,41400000.0
2007-09-17 17:41:00,1.42699,1.42699,1.42674,1.42681,94700000.0
2007-09-17 17:42:00,1.42697,1.42709,1.42665,1.42703,37200001.0
2007-09-17 17:43:00,1.42702,1.42702,1.42656,1.4268,46000000.0
2007-09-17 17:44:00,1.427,1.42703,1.42671,1.42671,49600000.0
2007-09-17 17:45:00,1.427,1.42701,1.42682,1.42701,30600000.0
2007-09-17 17:46:00,1.4269,1.42703,1.42666,1.42677,76900001.0
2007-09-17 17:47:00,1.4267,1.42674,1.42643,1.42648,28800000.0
2007-09-17 17:48:00,1.42676,1.42692,1.42622,1.42688,45500000.0
2007-09-17 17:49:00,1.42723,1.42723,1.42638,1.42689,45900000.0
2007-09-17 17:50:00,1.42694,1.42695,1.42671,1.42692,31100000.0
2007-09-17 17:51:00,1.42696,1.42749,1.42696,1.42745,32800000.0
2007-09-17 17:52:00,1.42772,1.42787,1.42763,1.42777,48600000.0
2007-09-17 17:53:00,1.42762,1.42764,1.42729,1.4276,28400000.0
2007-09-17 17:54:00,1.42756,1.42808,1.42735,1.42808,44200000.0
2007-09-17 17:55:00,1.42789,1.42789,1.42722,1.42788,63900000.0
2007-09-17 17:56:00,1.42765,1.42805,1.42765,1.42793,36600000.0
2007-09-17 17:57:00,1.42787,1.42808,1.42748,1.42781,59000000.0
2007-09-17 17:58:00,1.4279,1.42804,1.42775,1.42804,35800000.0
2007-09-17 17:59:00,1.4278,1.42812,1.42762,1.42812,36000000.0
2007-09-17 18:00:00,1.42842,1.42842,1.42822,1.42838,36600000.0
2007-09-17 18:01:00,1.4285,1.42873,1.42811,1.42811,52400001.0
2007-09-17 18:02:00,1.42827,1.42833,1.42794,1.42794,46800000.0
2007-09-17 18:03:00,1.42762,1.42775,1.42728,1.42728,30400000.0
2007-09-17 18:04:00,1.42761,1.42782,1.42753,1.4277,94800000.0
2007-09-17 18:05:00,1.42775,1.42775,1.42741,1.42746,19400000.0
2007-09-17 18:06:00,1.42753,1.42775,1.42716,1.42754,45000000.0
2007-09-17 18:07:00,1.42782,1.42786,1.42755,1.42759,37800000.0
2007-09-17 18:08:00,1.42772,1.42794,1.42751,1.42794,50400000.0
2007-09-17 18:09:00,1.42801,1.42853,1.42801,1.4284,51300000.0
2007-09-17 18:10:00,1.42833,1.42854,1.42819,1.42834,25800000.0
2007-09-17 18:11:00,1.4284,1.42849,1.42817,1.42847,41600000.0
2007-09-17 18:12:00,1.42852,1.42857,1.42828,1.42832,50600000.0
2007-09-17 18:13:00,1.42837,1.42843,1.4281,1.4283,32400000.0
2007-09-17 18:14:00,1.4278,1.42851,1.4278,1.42814,33600000.0
2007-09-17 18:15:00,1.42784,1.42801,1.42779,1.42782,44800000.0
2007-09-17 18:16:00,1.42783,1.42823,1.42773,1.42803,56200001.0
2007-09-17 18:17:00,1.42814,1.42831,1.42778,1.42804,24000000.0
2007-09-17 18:18:00,1.42821,1.42861,1.42821,1.4285,31600000.0
2007-09-17 18:19:00,1.42835,1.42849,1.42805,1.42809,25400000.0
2007-09-17 18:20:00,1.42799,1.42831,1.42799,1.42805,52300000.0
2007-09-17 18:21:00,1.42806,1.42817,1.42789,1.42806,42200000.0
2007-09-17 18:22:00,1.42812,1.42824,1.4279,1.4279,27800000.0
2007-09-17 18:23:00,1.42791,1.42807,1.42783,1.42796,40400000.0
2007-09-17 18:24:00,1.42788,1.4279,1.42757,1.4277,48500000.0
2007-09-17 18:25:00,1.42767,1.42767,1.4272,1.42738,64500000.0
2007-09-17 18:26:00,1.42736,1.4274,1.42684,1.42684,43900000.0
2007-09-17 18:27:00,1.42683,1.42747,1.42683,1.4274,42000000.0
2007-09-17 18:28:00,1.42733,1.42748,1.42729,1.42735,32000000.0
2007-09-17 18:29:00,1.42744,1.42776,1.42743,1.42764,29400000.0
2007-09-17 18:30:00,1.42785,1.42785,1.42753,1.42758,35600000.0
2007-09-17 18:31:00,1.42756,1.42756,1.42701,1.42716,29400000.0
2007-09-17 18:32:00,1.42712,1.42712,1.42687,1.42704,25600000.0
2007-09-17 18:33:00,1.42699,1.42699,1.42661,1.42665,34400000.0
2007-09-17 18:34:00,1.4269,1.42726,1.42686,1.42708,73300000.0
2007-09-17 18:35:00,1.42716,1.42738,1.42711,1.42711,45600000.0
2007-09-17 18:36:00,1.42695,1.42714,1.42599,1.42599,38000000.0
2007-09-17 18:37:00,1.42592,1.4263,1.42585,1.42628,22600000.0
2007-09-17 18:38:00,1.42636,1.42702,1.42633,1.42692,48300000.0
2007-09-17 18:39:00,1.42674,1.42701,1.42674,1.42699,35200000.0
2007-09-17 18:40:00,1.42681,1.42696,1.4268,1.42684,26800000.0
2007-09-17 18:41:00,1.42687,1.42723,1.42687,1.42723,35200000.0
2007-09-17 18:42:00,1.42717,1.42728,1.42695,1.42728,31600000.0
2007-09-17 18:43:00,1.42718,1.42737,1.42698,1.42715,41100000.0
2007-09-17 18:44:00,1.42728,1.4274,1.42712,1.42712,32400000.0
2007-09-17 18:45:00,1.42714,1.42716,1.42679,1.42679,35500000.0
2007-09-17 18:46:00,1.42722,1.42725,1.42703,1.42705,27200000.0
2007-09-17 18:47:00,1.42751,1.42751,1.42702,1.42702,17000000.0
2007-09-17 18:48:00,1.42671,1.42694,1.42637,1.42685,46600001.0
2007-09-17 18:49:00,1.42709,1.42715,1.42676,1.42689,42000000.0
2007-09-17 18:50:00,1.42713,1.42751,1.42713,1.42744,40800000.0
2007-09-17 18:51:00,1.42734,1.42734,1.4271,1.42719,37600000.0
2007-09-17 18:52:00,1.42732,1.42763,1.42732,1.42733,34600000.0
2007-09-17 18:53:00,1.42736,1.42739,1.42717,1.42731,24000000.0
2007-09-17 18:54:00,1.42746,1.42752,1.42721,1.42752,33900000.0
2007-09-17 18:55:00,1.42752,1.42758,1.42734,1.42748,47200000.0
2007-09-17 18:56:00,1.42712,1.42751,1.42703,1.42703,40700000.0
2007-09-17 18:57:00,1.42741,1.4276,1.4274,1.42752,23200000.0
2007-09-17 18:58:00,1.42758,1.42771,1.42752,1.4276,37400000.0
2007-09-17 18:59:00,1.42755,1.42755,1.42685,1.42746,39500000.0
2007-09-17 19:00:00,1.42747,1.42766,1.42729,1.42736,28200000.0
2007-09-17 19:01:00,1.42763,1.42773,1.42738,1.42773,69599999.0
2007-09-17 19:02:00,1.42757,1.42765,1.4275,1.42765,30200000.0
2007-09-17 19:03:00,1.42745,1.42752,1.42708,1.42733,63700000.0
2007-09-17 19:04:00,1.42715,1.4272,1.4268,1.42701,22800000.0
2007-09-17 19:05:00,1.42712,1.42722,1.42697,1.4271,68799999.0
2007-09-17 19:06:00,1.42718,1.42718,1.42703,1.42712,26200000.0
2007-09-17 19:07:00,1.427,1.42704,1.42667,1.42703,51400000.0
2007-09-17 19:08:00,1.42678,1.42692,1.42643,1.42643,54100000.0
2007-09-17 19:09:00,1.42647,1.42653,1.42638,1.42647,50700000.0
2007-09-17 19:10:00,1.42669,1.42702,1.42637,1.42637,42200000.0
2007-09-17 19:11:00,1.42676,1.42685,1.42662,1.42674,46900000.0
2007-09-17 19:12:00,1.42656,1.42686,1.42656,1.42664,43200000.0
2007-09-17 19:13:00,1.42656,1.42678,1.42656,1.42678,33000000.0
2007-09-17 19:14:00,1.42653,1.42694,1.42651,1.42674,41300000.0
2007-09-17 19:15:00,1.42688,1.42708,1.42671,1.42706,33100000.0
2007-09-17 19:16:00,1.42654,1.42667,1.42624,1.42624,26200000.0
2007-09-17 19:17:00,1.42629,1.42653,1.4262,1.42653,33600000.0
2007-09-17 19:18:00,1.42658,1.42688,1.42651,1.42688,49900000.0
2007-09-17 19:19:00,1.42703,1.42704,1.42659,1.42692,44400000.0
2007-09-17 19:20:00,1.42689,1.42704,1.42658,1.42704,33000000.0
2007-09-17 19:21:00,1.42685,1.42708,1.42679,1.42694,29200000.0
2007-09-17 19:22:00,1.42697,1.42697,1.42651,1.42663,18800000.0
2007-09-17 19:23:00,1.4263,1.42642,1.42582,1.42615,59900000.0
2007-09-17 19:24:00,1.4262,1.4265,1.42612,1.42642,48900000.0
2007-09-17 19:25:00,1.42655,1.4267,1.42641,1.4267,45700000.0
2007-09-17 19:26:00,1.42651,1.42663,1.42603,1.42637,48400000.0
2007-09-17 19:27:00,1.42618,1.4263,1.42592,1.42616,37200000.0
2007-09-17 19:28:00,1.42616,1.42629,1.426,1.42609,40800000.0
2007-09-17 19:29:00,1.42593,1.42606,1.42563,1.42605,22400000.0
2007-09-17 19:30:00,1.42616,1.42621,1.4261,1.4261,34800000.0
2007-09-17 19:31:00,1.42621,1.42638,1.42617,1.42636,34800000.0
2007-09-17 19:32:00,1.42621,1.42634,1.42597,1.42628,41800001.0
2007-09-17 19:33:00,1.42639,1.42655,1.42626,1.42655,40000000.0
2007-09-17 19:34:00,1.42634,1.42654,1.42634,1.42643,38400000.0
2007-09-17 19:35:00,1.42642,1.42652,1.42608,1.4265,42000000.0
2007-09-17 19:36:00,1.42629,1.42655,1.42624,1.42645,30800000.0
2007-09-17 19:37:00,1.42657,1.42676,1.42628,1.42628,38300000.0
2007-09-17 19:38:00,1.42625,1.42661,1.42625,1.42638,83100000.0
2007-09-17 19:39:00,1.42646,1.42652,1.42632,1.42652,39400000.0
2007-09-17 19:40:00,1.42634,1.42636,1.42614,1.42626,44200000.0
2007-09-17 19:41:00,1.42621,1.42623,1.42594,1.42611,52400000.0
2007-09-17 19:42:00,1.42585,1.42613,1.4258,1.4261,35800000.0
2007-09-17 19:43:00,1.42587,1.42589,1.42538,1.42587,29800000.0
2007-09-17 19:44:00,1.42586,1.42599,1.42577,1.42599,33800000.0
2007-09-17 19:45:00,1.42587,1.42587,1.42561,1.42561,39800001.0
2007-09-17 19:46:00,1.42545,1.42545,1.425,1.425,51600000.0
2007-09-17 19:47:00,1.42536,1.42559,1.42532,1.42559,37400000.0
2007-09-17 19:48:00,1.42578,1.42578,1.42568,1.42568,40000000.0
2007-09-17 19:49:00,1.4257,1.42597,1.42561,1.42597,41000000.0
2007-09-17 19:50:00,1.42598,1.42598,1.42549,1.42564,52700000.0
2007-09-17 19:51:00,1.42552,1.42581,1.42552,1.4256,42000000.0
2007-09-17 19:52:00,1.42555,1.42601,1.42555,1.42584,38600000.0
2007-09-17 19:53:00,1.42588,1.42602,1.42569,1.42579,54200000.0
2007-09-17 19:54:00,1.42596,1.42628,1.42596,1.42628,27000000.0
2007-09-17 19:55:00,1.4262,1.42623,1.426,1.426,49000000.0
2007-09-17 19:56:00,1.42585,1.42602,1.4257,1.42587,28200000.0
2007-09-17 19:57:00,1.42589,1.42589,1.42557,1.42571,39800000.0
2007-09-17 19:58:00,1.42561,1.42591,1.42561,1.42581,35200000.0
2007-09-17 19:59:00,1.42595,1.42601,1.42578,1.42578,27000000.0
2007-09-17 20:00:00,1.42612,1.42632,1.42588,1.42588,47500000.0
2007-09-17 20:01:00,1.42618,1.42618,1.42578,1.42578,47400000.0
2007-09-17 20:02:00,1.42601,1.42601,1.42579,1.42588,24600000.0
2007-09-17 20:03:00,1.42609,1.42609,1.4258,1.42589,20000000.0
2007-09-17 20:04:00,1.42589,1.42589,1.42554,1.42586,62300000.0
2007-09-17 20:05:00,1.4254,1.4256,1.4254,1.4255,28600000.0
2007-09-17 20:06:00,1.42571,1.42586,1.42561,1.42569,28000000.0
2007-09-17 20:07:00,1.4255,1.42568,1.42535,1.42561,33000000.0
2007-09-17 20:08:00,1.42537,1.42537,1.42496,1.42522,28200000.0
2007-09-17 20:09:00,1.42528,1.42542,1.42524,1.42542,31600000.0
2007-09-17 20:10:00,1.42512,1.42554,1.42512,1.42546,54100000.0
2007-09-17 20:11:00,1.42549,1.42549,1.42529,1.42537,30200000.0
2007-09-17 20:12:00,1.42539,1.42548,1.42502,1.42534,48400000.0
2007-09-17 20:13:00,1.42541,1.42542,1.42527,1.42534,28600000.0
2007-09-17 20:14:00,1.42525,1.42546,1.42477,1.42545,26400000.0
2007-09-17 20:15:00,1.42549,1.42552,1.42534,1.42552,49100000.0
2007-09-17 20:16:00,1.42539,1.42568,1.42534,1.42549,37400000.0
2007-09-17 20:17:00,1.42539,1.42539,1.42498,1.42523,41600000.0
2007-09-17 20:18:00,1.42539,1.42551,1.42528,1.42533,28800000.0
2007-09-17 20:19:00,1.42541,1.42561,1.42534,1.42549,32400000.0
2007-09-17 20:20:00,1.4257,1.42606,1.4257,1.4258,29500000.0
2007-09-17 20:21:00,1.42597,1.42606,1.42585,1.42593,34200000.0
2007-09-17 20:22:00,1.42598,1.42606,1.42587,1.42602,33500000.0
2007-09-17 20:23:00,1.42607,1.42616,1.42549,1.42566,66400001.0
2007-09-17 20:24:00,1.42595,1.42626,1.42595,1.42618,22200000.0
2007-09-17 20:25:00,1.42647,1.4265,1.42612,1.42627,41600000.0
2007-09-17 20:26:00,1.42605,1.4265,1.42605,1.42647,44600000.0
2007-09-17 20:27:00,1.42658,1.42658,1.426,1.42629,53000000.0
2007-09-17 20:28:00,1.42675,1.4268,1.4266,1.42664,31300000.0
2007-09-17 20:29:00,1.42663,1.42664,1.42607,1.4266,77400000.0
2007-09-17 20:30:00,1.42661,1.42665,1.42655,1.42664,31500000.0
2007-09-17 20:31:00,1.42648,1.42664,1.42614,1.42647,47600001.0
2007-09-17 20:32:00,1.42641,1.42663,1.42614,1.42663,53800001.0
2007-09-17 20:33:00,1.42682,1.42682,1.42667,1.42667,22400000.0
2007-09-17 20:34:00,1.42662,1.42662,1.42601,1.42608,45400000.0
2007-09-17 20:35:00,1.42593,1.42602,1.42585,1.42591,36600000.0
2007-09-17 20:36:00,1.42597,1.42617,1.42583,1.42597,47600000.0
2007-09-17 20:37:00,1.4261,1.42639,1.42601,1.42639,56200000.0
2007-09-17 20:38:00,1.42656,1.42656,1.42627,1.42648,32800000.0
2007-09-17 20:39:00,1.42614,1.42627,1.42588,1.42605,34000000.0
2007-09-17 20:40:00,1.42594,1.42619,1.42594,1.426,40200000.0
2007-09-17 20:41:00,1.42611,1.42614,1.4257,1.42602,95700000.0
2007-09-17 20:42:00,1.42599,1.42607,1.42566,1.42607,46900000.0
2007-09-17 20:43:00,1.42607,1.42607,1.42567,1.42567,37200000.0
2007-09-17 20:44:00,1.42587,1.42588,1.42541,1.42588,39800000.0
2007-09-17 20:45:00,1.42589,1.42607,1.42588,1.42605,51400001.0
2007-09-17 20:46:00,1.42611,1.42611,1.42589,1.42589,38200000.0
2007-09-17 20:47:00,1.42562,1.42579,1.42514,1.42549,30400000.0
2007-09-17 20:48:00,1.4254,1.42595,1.4254,1.42593,29600000.0
2007-09-17 20:49:00,1.4258,1.42588,1.42572,1.42572,25800000.0
2007-09-17 20:50:00,1.42563,1.4257,1.42557,1.42562,31800000.0
2007-09-17 20:51:00,1.42534,1.4254,1.42517,1.42533,28200000.0
2007-09-17 20:52:00,1.42536,1.42546,1.42535,1.42539,52700000.0
2007-09-17 20:53:00,1.42542,1.42542,1.42508,1.42508,32800000.0
2007-09-17 20:54:00,1.42482,1.42531,1.42482,1.42523,60200000.0
2007-09-17 20:55:00,1.4253,1.42556,1.42522,1.42556,21800000.0
2007-09-17 20:56:00,1.42532,1.42532,1.42497,1.42506,30400000.0
2007-09-17 20:57:00,1.42493,1.42493,1.42468,1.42468,58400001.0
2007-09-17 20:58:00,1.42473,1.42497,1.42464,1.42496,50700000.0
2007-09-17 20:59:00,1.4249,1.42493,1.42469,1.42491,91700000.0
2007-09-17 21:00:00,1.42489,1.42514,1.42482,1.42498,23200000.0
2007-09-17 21:01:00,1.42494,1.42494,1.42424,1.42424,27000000.0
2007-09-17 21:02:00,1.42468,1.4248,1.42408,1.42455,82600001.0
2007-09-17 21:03:00,1.42436,1.42436,1.4237,1.42377,34400001.0
2007-09-17 21:04:00,1.42355,1.42355,1.42254,1.4227,30600000.0
2007-09-17 21:05:00,1.42245,1.42315,1.42237,1.42306,82000000.0
2007-09-17 21:06:00,1.42341,1.42399,1.42336,1.42399,26800000.0
2007-09-17 21:07:00,1.42447,1.42456,1.42423,1.42449,54400000.0
2007-09-17 21:08:00,1.42456,1.42472,1.42444,1.42472,39800000.0
2007-09-17 21:09:00,1.42487,1.42509,1.42479,1.42495,32000000.0
2007-09-17 21:10:00,1.42486,1.42486,1.42446,1.42455,34400000.0
2007-09-17 21:11:00,1.42464,1.42496,1.42446,1.42461,61600000.0
2007-09-17 21:12:00,1.42464,1.42476,1.42454,1.42472,47800000.0
2007-09-17 21:13:00,1.42458,1.42482,1.42455,1.42459,54700000.0
2007-09-17 21:14:00,1.42458,1.42482,1.42457,1.42457,41400000.0
2007-09-17 21:15:00,1.42473,1.42486,1.42464,1.42481,65600002.0
2007-09-17 21:16:00,1.42468,1.42485,1.42449,1.42482,30400000.0
2007-09-17 21:17:00,1.42477,1.42504,1.4246,1.4246,41800000.0
2007-09-17 21:18:00,1.425,1.425,1.42442,1.42472,36700000.0
2007-09-17 21:19:00,1.42454,1.4248,1.42454,1.4246,16800000.0
2007-09-17 21:20:00,1.42469,1.42501,1.42467,1.42483,57600000.0
2007-09-17 21:21:00,1.42478,1.425,1.42478,1.42497,41200000.0
2007-09-17 21:22:00,1.42464,1.42511,1.42464,1.42496,53400000.0
2007-09-17 21:23:00,1.42481,1.42499,1.42449,1.42449,104600000.0
2007-09-17 21:24:00,1.42478,1.42513,1.42467,1.42482,47200000.0
2007-09-17 21:25:00,1.42483,1.42515,1.42467,1.42467,56200000.0
2007-09-17 21:26:00,1.42491,1.42503,1.42481,1.42481,30200000.0
2007-09-17 21:27:00,1.42496,1.42506,1.42484,1.42496,28400000.0
2007-09-17 21:28:00,1.42488,1.42504,1.42488,1.42501,22200000.0
2007-09-17 21:29:00,1.42517,1.42518,1.42503,1.42514,44600000.0
2007-09-17 21:30:00,1.42505,1.42521,1.42502,1.42508,37500000.0
2007-09-17 21:31:00,1.42503,1.42503,1.42477,1.42482,40600000.0
2007-09-17 21:32:00,1.42484,1.42484,1.42467,1.4247,25800000.0
2007-09-17 21:33:00,1.42475,1.42479,1.42431,1.42438,36700000.0
2007-09-17 21:34:00,1.42431,1.42436,1.42426,1.42434,26600000.0
2007-09-17 21:35:00,1.42434,1.42441,1.42408,1.42441,28400000.0
2007-09-17 21:36:00,1.42454,1.42454,1.42417,1.42448,43400000.0
2007-09-17 21:37:00,1.42438,1.42438,1.42417,1.42431,35400000.0
2007-09-17 21:38:00,1.42442,1.42442,1.4242,1.42436,29200000.0
2007-09-17 21:39:00,1.42407,1.42442,1.42407,1.42442,45600001.0
2007-09-17 21:40:00,1.42435,1.42464,1.42435,1.42464,25200000.0
2007-09-17 21:41:00,1.42465,1.42465,1.42444,1.42456,44400000.0
2007-09-17 21:42:00,1.42492,1.42503,1.4245,1.4245,25800000.0
2007-09-17 21:43:00,1.42494,1.42507,1.42482,1.42507,26800000.0
2007-09-17 21:44:00,1.42492,1.42504,1.42483,1.42486,22800000.0
2007-09-17 21:45:00,1.425,1.42505,1.42468,1.42498,42200000.0
2007-09-17 21:46:00,1.42494,1.42508,1.42476,1.42488,32600000.0
2007-09-17 21:47:00,1.42478,1.42495,1.42469,1.42469,29100000.0
2007-09-17 21:48:00,1.42453,1.42492,1.42453,1.42475,38200000.0
2007-09-17 21:49:00,1.42477,1.42482,1.42457,1.42469,22400000.0
2007-09-17 21:50:00,1.42457,1.42465,1.42445,1.42453,25800000.0
2007-09-17 21:51:00,1.42475,1.42485,1.42454,1.42473,66000001.0
2007-09-17 21:52:00,1.42476,1.42492,1.42464,1.42481,43800000.0
2007-09-17 21:53:00,1.42477,1.42493,1.42469,1.42469,51800000.0
2007-09-17 21:54:00,1.42483,1.42519,1.42474,1.42485,61000000.0
2007-09-17 21:55:00,1.42485,1.425,1.42476,1.425,59000000.0
2007-09-17 21:56:00,1.42499,1.42507,1.42472,1.42489,54000000.0
2007-09-17 21:57:00,1.42496,1.42499,1.42462,1.42494,38400001.0
2007-09-17 21:58:00,1.4249,1.42509,1.4249,1.42492,61799999.0
2007-09-17 21:59:00,1.42497,1.42508,1.42475,1.42487,42400000.0
2007-09-17 22:00:00,1.42506,1.42518,1.425,1.42513,53300000.0
2007-09-17 22:01:00,1.42501,1.42519,1.42495,1.42501,45200000.0
2007-09-17 22:02:00,1.42492,1.42519,1.42492,1.42492,35000000.0
2007-09-17 22:03:00,1.42503,1.42508,1.42483,1.42508,42400000.0
2007-09-17 22:04:00,1.42494,1.42513,1.4248,1.42499,22400000.0
2007-09-17 22:05:00,1.42511,1.42518,1.42495,1.42518,33600000.0
2007-09-17 22:06:00,1.42518,1.42518,1.42468,1.42497,57300000.0
2007-09-17 22:07:00,1.4249,1.42512,1.42488,1.42493,36000000.0
2007-09-17 22:08:00,1.42469,1.42506,1.42469,1.42492,32000000.0
2007-09-17 22:09:00,1.42482,1.425,1.42452,1.42483,23600000.0
2007-09-17 22:10:00,1.4249,1.42504,1.42478,1.42491,49200000.0
2007-09-17 22:11:00,1.42481,1.42496,1.42471,1.42471,32600000.0
2007-09-17 22:12:00,1.42478,1.42485,1.42468,1.42484,34800000.0
2007-09-17 22:13:00,1.42495,1.42496,1.42485,1.42485,20600000.0
2007-09-17 22:14:00,1.42474,1.4249,1.42457,1.42457,54400000.0
2007-09-17 22:15:00,1.42475,1.42478,1.42446,1.42448,42400000.0
2007-09-17 22:16:00,1.4245,1.42497,1.4245,1.42474,39800000.0
2007-09-17 22:17:00,1.42498,1.42498,1.42473,1.42478,60600001.0
2007-09-17 22:18:00,1.42488,1.42488,1.42447,1.42479,44800000.0
2007-09-17 22:19:00,1.42476,1.42501,1.42476,1.42493,29600000.0
2007-09-17 22:20:00,1.42496,1.42507,1.42441,1.42441,31600000.0
2007-09-17 22:21:00,1.42448,1.42496,1.4244,1.42496,30600000.0
2007-09-17 22:22:00,1.42521,1.42531,1.42511,1.42526,65600000.0
2007-09-17 22:23:00,1.42533,1.42555,1.42525,1.42525,22800000.0
2007-09-17 22:24:00,1.42534,1.42549,1.42519,1.42549,62000002.0
2007-09-17 22:25:00,1.4252,1.4252,1.42496,1.42496,34800000.0
2007-09-17 22:26:00,1.42474,1.42502,1.42474,1.42502,35400000.0
2007-09-17 22:27:00,1.42501,1.42518,1.42475,1.425,36400000.0
2007-09-17 22:28:00,1.42477,1.4249,1.42468,1.42478,63300000.0
2007-09-17 22:29:00,1.4248,1.4249,1.42466,1.42485,16000000.0
2007-09-17 22:30:00,1.42481,1.42481,1.42443,1.42447,35400000.0
2007-09-17 22:31:00,1.42462,1.42466,1.4239,1.42464,31800000.0
2007-09-17 22:32:00,1.42456,1.42468,1.42448,1.42465,55400000.0
2007-09-17 22:33:00,1.42458,1.42475,1.42458,1.4247,34200000.0
2007-09-17 22:34:00,1.42456,1.42464,1.42428,1.42441,55100001.0
2007-09-17 22:35:00,1.42442,1.42447,1.42431,1.42433,31600000.0
2007-09-17 22:36:00,1.42457,1.42491,1.42404,1.42404,94100000.0
2007-09-17 22:37:00,1.42447,1.42455,1.42435,1.4245,42600000.0
2007-09-17 22:38:00,1.42442,1.42458,1.42438,1.42452,25400000.0
2007-09-17 22:39:00,1.42452,1.42457,1.4243,1.4245,29400000.0
2007-09-17 22:40:00,1.42463,1.42476,1.4245,1.4245,48600000.0
2007-09-17 22:41:00,1.42476,1.42495,1.42476,1.4249,25800000.0
2007-09-17 22:42:00,1.42473,1.42473,1.42441,1.42441,43500000.0
2007-09-17 22:43:00,1.42457,1.42488,1.42457,1.42466,28400001.0
2007-09-17 22:44:00,1.42444,1.4248,1.4244,1.4248,41699999.0
2007-09-17 22:45:00,1.4248,1.42482,1.42458,1.42482,42100001.0
2007-09-17 22:46:00,1.42474,1.42483,1.42462,1.42462,23400000.0
2007-09-17 22:47:00,1.42473,1.42481,1.4246,1.42471,31200000.0
2007-09-17 22:48:00,1.42454,1.42489,1.42454,1.42482,25400000.0
2007-09-17 22:49:00,1.42467,1.42482,1.42441,1.42462,39200000.0
2007-09-17 22:50:00,1.42448,1.42479,1.42439,1.42479,64300000.0
2007-09-17 22:51:00,1.42479,1.42488,1.4247,1.42484,26600000.0
2007-09-17 22:52:00,1.4248,1.4248,1.42438,1.42454,32000000.0
2007-09-17 22:53:00,1.42464,1.42472,1.42444,1.4246,40800001.0
2007-09-17 22:54:00,1.42461,1.42461,1.42432,1.42438,29600000.0
2007-09-17 22:55:00,1.42454,1.42454,1.42416,1.42416,18800000.0
2007-09-17 22:56:00,1.4245,1.42456,1.42435,1.42456,23200000.0
2007-09-17 22:57:00,1.42469,1.42482,1.42438,1.42438,44600000.0
2007-09-17 22:58:00,1.42446,1.42447,1.42424,1.42424,29200000.0
2007-09-17 22:59:00,1.42444,1.42455,1.42432,1.42453,49400000.0
2007-09-17 23:00:00,1.42429,1.42459,1.42429,1.42429,35900000.0
2007-09-17 23:01:00,1.42438,1.42451,1.42419,1.42451,48900001.0
2007-09-17 23:02:00,1.4245,1.4246,1.42449,1.42452,27800000.0
2007-09-17 23:03:00,1.42461,1.42461,1.42432,1.42432,41000000.0
2007-09-17 23:04:00,1.42433,1.42433,1.42408,1.4241,34600000.0
2007-09-17 23:05:00,1.42386,1.42401,1.42386,1.42401,30400000.0
2007-09-17 23:06:00,1.4238,1.42395,1.42377,1.42395,35400000.0
2007-09-17 23:07:00,1.42351,1.4239,1.42351,1.4238,22600000.0
2007-09-17 23:08:00,1.42405,1.42439,1.42405,1.42439,31200000.0
2007-09-17 23:09:00,1.42443,1.42445,1.42398,1.42398,78900000.0
2007-09-17 23:10:00,1.42381,1.42402,1.42358,1.42381,93300000.0
2007-09-17 23:11:00,1.424,1.424,1.42372,1.42385,50400000.0
2007-09-17 23:12:00,1.42394,1.42397,1.42379,1.42392,32000000.0
2007-09-17 23:13:00,1.42332,1.42426,1.42332,1.42386,37600000.0
2007-09-17 23:14:00,1.42385,1.42386,1.42366,1.42375,33000000.0
2007-09-17 23:15:00,1.42383,1.42404,1.42332,1.42386,39800000.0
2007-09-17 23:16:00,1.42391,1.42392,1.42372,1.42381,32800000.0
2007-09-17 23:17:00,1.42385,1.42385,1.42361,1.42361,49600000.0
2007-09-17 23:18:00,1.42375,1.42391,1.42351,1.42372,37600000.0
2007-09-17 23:19:00,1.4237,1.42384,1.42362,1.4237,44000001.0
2007-09-17 23:20:00,1.42378,1.42378,1.4233,1.42363,64200000.0
2007-09-17 23:21:00,1.42385,1.42385,1.4236,1.4236,32800000.0
2007-09-17 23:22:00,1.42381,1.42396,1.42359,1.42393,61900001.0
2007-09-17 23:23:00,1.42381,1.42396,1.4237,1.4237,45900000.0
2007-09-17 23:24:00,1.42351,1.42371,1.42327,1.42327,31600000.0
2007-09-17 23:25:00,1.42346,1.42356,1.42333,1.42341,43800000.0
2007-09-17 23:26:00,1.42349,1.4238,1.42341,1.4238,33800001.0
2007-09-17 23:27:00,1.42373,1.42385,1.42373,1.42373,32400000.0
2007-09-17 23:28:00,1.42361,1.42365,1.42337,1.42337,42600000.0
2007-09-17 23:29:00,1.4236,1.42386,1.42346,1.42378,40700000.0
2007-09-17 23:30:00,1.42397,1.42412,1.42367,1.42382,34600000.0
2007-09-17 23:31:00,1.42394,1.42399,1.42355,1.42375,30000000.0
2007-09-17 23:32:00,1.42358,1.42397,1.42358,1.42397,40600001.0
2007-09-17 23:33:00,1.42427,1.42441,1.42427,1.42434,27400000.0
2007-09-17 23:34:00,1.42416,1.42444,1.42403,1.42444,48600000.0
2007-09-17 23:35:00,1.42428,1.42428,1.42407,1.42407,20000000.0
2007-09-17 23:36:00,1.42421,1.42424,1.42411,1.42411,80700000.0
2007-09-17 23:37:00,1.42423,1.42426,1.42414,1.42414,22200000.0
2007-09-17 23:38:00,1.42429,1.42437,1.42421,1.42436,38400000.0
2007-09-17 23:39:00,1.42413,1.42413,1.42398,1.42398,47800001.0
2007-09-17 23:40:00,1.4243,1.4243,1.42386,1.42386,43400000.0
2007-09-17 23:41:00,1.42407,1.42419,1.42367,1.42367,57800000.0
2007-09-17 23:42:00,1.42419,1.42426,1.42401,1.42417,22200000.0
2007-09-17 23:43:00,1.42414,1.42414,1.4236,1.42409,30800000.0
2007-09-17 23:44:00,1.42426,1.42426,1.42406,1.42417,40400000.0
2007-09-17 23:45:00,1.42399,1.42404,1.4236,1.424,35200000.0
2007-09-17 23:46:00,1.42416,1.42416,1.42357,1.42406,38000000.0
2007-09-17 23:47:00,1.42405,1.42412,1.42383,1.42408,53800000.0
2007-09-17 23:48:00,1.42414,1.42416,1.42393,1.42405,38300000.0
2007-09-17 23:49:00,1.42404,1.42417,1.42377,1.42393,39200000.0
2007-09-17 23:50:00,1.42395,1.42405,1.4237,1.4239,30200000.0
2007-09-17 23:51:00,1.42404,1.42405,1.42379,1.42379,44600000.0
2007-09-17 23:52:00,1.42397,1.42411,1.42372,1.42409,21800000.0
2007-09-17 23:53:00,1.42431,1.42431,1.42401,1.42421,35000000.0
2007-09-17 23:54:00,1.42402,1.42402,1.42337,1.42337,37600000.0
2007-09-17 23:55:00,1.42395,1.42421,1.42395,1.42406,47700000.0
2007-09-17 23:56:00,1.42426,1.42426,1.42396,1.42408,35100000.0
2007-09-17 23:57:00,1.42397,1.42399,1.42378,1.42381,51000000.0
2007-09-17 23:58:00,1.42371,1.42396,1.42351,1.42373,48900001.0
2007-09-17 23:59:00,1.42386,1.4241,1.42376,1.42385,48400000.0
2007-09-18 00:00:00,1.42403,1.42425,1.42387,1.42387,66000001.0
2007-09-18 00:01:00,1.42411,1.42416,1.42389,1.42409,44700000.0
2007-09-18 00:02:00,1.42405,1.42418,1.42364,1.42413,66100000.0
2007-09-18 00:03:00,1.42415,1.42433,1.42411,1.42418,43300000.0
2007-09-18 00:04:00,1.42414,1.42429,1.42414,1.42429,26600000.0
2007-09-18 00:05:00,1.42437,1.42443,1.42415,1.42434,40000000.0
2007-09-18 00:06:00,1.42427,1.42453,1.42427,1.42453,40900000.0
2007-09-18 00:07:00,1.42431,1.42447,1.42423,1.42434,39900000.0
2007-09-18 00:08:00,1.42448,1.42469,1.42439,1.42469,44600000.0
2007-09-18 00:09:00,1.42442,1.42462,1.42431,1.42446,47200000.0
2007-09-18 00:10:00,1.42453,1.42453,1.42432,1.42432,24200000.0
2007-09-18 00:11:00,1.42442,1.42446,1.4242,1.4242,32400000.0
2007-09-18 00:12:00,1.42448,1.42448,1.42425,1.42448,27800000.0
2007-09-18 00:13:00,1.42457,1.42466,1.42429,1.42458,46700000.0
2007-09-18 00:14:00,1.42451,1.42465,1.42438,1.42463,85500000.0
2007-09-18 00:15:00,1.42439,1.4246,1.42431,1.42438,23200000.0
2007-09-18 00:16:00,1.42476,1.42476,1.42453,1.42469,35400000.0
2007-09-18 00:17:00,1.42471,1.42471,1.42432,1.42432,37500000.0
2007-09-18 00:18:00,1.42443,1.42451,1.42411,1.42414,35800000.0
2007-09-18 00:19:00,1.42431,1.42438,1.42424,1.42435,25800000.0
2007-09-18 00:20:00,1.42432,1.42432,1.42394,1.4243,46400000.0
2007-09-18 00:21:00,1.42426,1.42435,1.42414,1.42434,79800000.0
2007-09-18 00:22:00,1.42425,1.42445,1.42423,1.42433,22400000.0
2007-09-18 00:23:00,1.4242,1.42429,1.4237,1.42411,47000000.0
2007-09-18 00:24:00,1.42425,1.42431,1.42409,1.42423,33000000.0
2007-09-18 00:25:00,1.4242,1.42448,1.42403,1.42415,39300000.0
2007-09-18 00:26:00,1.42411,1.42415,1.42394,1.42411,36400000.0
2007-09-18 00:27:00,1.42422,1.4243,1.42413,1.42413,26800000.0
2007-09-18 00:28:00,1.42421,1.42432,1.42405,1.4242,53300000.0
2007-09-18 00:29:00,1.42412,1.42427,1.42405,1.42412,34500000.0
2007-09-18 00:30:00,1.4239,1.42429,1.4239,1.42419,43300000.0
2007-09-18 00:31:00,1.42417,1.42424,1.42414,1.42415,28900000.0
2007-09-18 00:32:00,1.42413,1.42433,1.4241,1.42411,48300000.0
2007-09-18 00:33:00,1.42437,1.42437,1.42407,1.42427,28200000.0
2007-09-18 00:34:00,1.42432,1.42432,1.42404,1.42404,22000000.0
2007-09-18 00:35:00,1.4243,1.4243,1.42395,1.42426,33000000.0
2007-09-18 00:36:00,1.42425,1.42425,1.42405,1.42417,34100000.0
2007-09-18 00:37:00,1.42427,1.42427,1.42412,1.42422,23600000.0
2007-09-18 00:38:00,1.42417,1.42427,1.42407,1.42412,40600001.0
2007-09-18 00:39:00,1.42411,1.42442,1.42404,1.42442,58600001.0
2007-09-18 00:40:00,1.42435,1.42456,1.42425,1.42456,41400000.0
2007-09-18 00:41:00,1.42467,1.42472,1.4244,1.42456,97700000.0
2007-09-18 00:42:00,1.42453,1.42465,1.42451,1.42461,49800000.0
2007-09-18 00:43:00,1.4244,1.42468,1.42416,1.42468,40000000.0
2007-09-18 00:44:00,1.42476,1.42476,1.42456,1.42463,44900000.0
2007-09-18 00:45:00,1.42465,1.42466,1.42446,1.42453,62500000.0
2007-09-18 00:46:00,1.4246,1.42472,1.42451,1.42472,48300000.0
2007-09-18 00:47:00,1.42471,1.42488,1.4247,1.42488,30000000.0
2007-09-18 00:48:00,1.42468,1.42503,1.42468,1.42479,51800001.0
2007-09-18 00:49:00,1.42481,1.42481,1.42447,1.42469,55400000.0
2007-09-18 00:50:00,1.42454,1.42492,1.42444,1.42492,34100000.0
2007-09-18 00:51:00,1.42481,1.42491,1.42469,1.42486,39600000.0
2007-09-18 00:52:00,1.42473,1.4249,1.42467,1.42484,24400000.0
2007-09-18 00:53:00,1.42458,1.42479,1.42456,1.42477,42000000.0
2007-09-18 00:54:00,1.42429,1.42478,1.42429,1.42478,35200000.0
2007-09-18 00:55:00,1.42443,1.42498,1.42443,1.42469,32800000.0
2007-09-18 00:56:00,1.42476,1.42481,1.42461,1.42478,33200000.0
2007-09-18 00:57:00,1.42471,1.42471,1.42445,1.42445,25400000.0
2007-09-18 00:58:00,1.42464,1.42464,1.42444,1.42455,23400000.0
2007-09-18 00:59:00,1.42461,1.42466,1.42437,1.42466,40200000.0
2007-09-18 01:00:00,1.42473,1.42482,1.42464,1.42468,42900000.0
2007-09-18 01:01:00,1.42468,1.42491,1.42455,1.42491,36200000.0
2007-09-18 01:02:00,1.425,1.42503,1.42458,1.42458,65800000.0
2007-09-18 01:03:00,1.42503,1.42505,1.42476,1.42505,44500000.0
2007-09-18 01:04:00,1.42498,1.42509,1.42498,1.42504,47200000.0
2007-09-18 01:05:00,1.42495,1.42495,1.42477,1.42477,53800001.0
2007-09-18 01:06:00,1.42477,1.4248,1.42455,1.42477,97300000.0
2007-09-18 01:07:00,1.4244,1.4244,1.42413,1.42425,36100000.0
2007-09-18 01:08:00,1.42469,1.42472,1.4243,1.4243,35200000.0
2007-09-18 01:09:00,1.42467,1.42467,1.42438,1.4246,43100000.0
2007-09-18 01:10:00,1.42473,1.42483,1.42438,1.42463,36600000.0
2007-09-18 01:11:00,1.42457,1.42479,1.42457,1.42479,34500000.0
2007-09-18 01:12:00,1.42466,1.42499,1.42448,1.42485,29200000.0
2007-09-18 01:13:00,1.42502,1.42509,1.42476,1.42509,44100000.0
2007-09-18 01:14:00,1.42494,1.42504,1.42467,1.42488,30000000.0
2007-09-18 01:15:00,1.425,1.42501,1.42471,1.42495,26200000.0
2007-09-18 01:16:00,1.4249,1.42507,1.4248,1.42495,51200000.0
2007-09-18 01:17:00,1.42508,1.42521,1.42499,1.42521,66300000.0
2007-09-18 01:18:00,1.42509,1.42519,1.42482,1.42518,36800000.0
2007-09-18 01:19:00,1.42506,1.42519,1.42499,1.42507,56200001.0
2007-09-18 01:20:00,1.42509,1.42514,1.42456,1.42509,30400000.0
2007-09-18 01:21:00,1.42494,1.42522,1.42494,1.42501,45000000.0
2007-09-18 01:22:00,1.42507,1.4251,1.42474,1.42501,37600000.0
2007-09-18 01:23:00,1.42499,1.42507,1.42477,1.42477,24600000.0
2007-09-18 01:24:00,1.42499,1.42503,1.42479,1.42487,19800000.0
2007-09-18 01:25:00,1.42475,1.42479,1.42436,1.42465,53400000.0
2007-09-18 01:26:00,1.42453,1.42473,1.42446,1.42473,37600000.0
2007-09-18 01:27:00,1.42481,1.42486,1.4246,1.42479,30600000.0
2007-09-18 01:28:00,1.42478,1.42517,1.42466,1.42517,31000000.0
2007-09-18 01:29:00,1.42524,1.42524,1.42503,1.42513,28200000.0
2007-09-18 01:30:00,1.4252,1.4252,1.42459,1.42499,39600000.0
2007-09-18 01:31:00,1.42494,1.42515,1.42487,1.42512,33200000.0
2007-09-18 01:32:00,1.42485,1.42509,1.42465,1.42465,42400000.0
2007-09-18 01:33:00,1.42517,1.42535,1.42515,1.42535,35000000.0
2007-09-18 01:34:00,1.4251,1.4251,1.4245,1.42489,28300000.0
2007-09-18 01:35:00,1.42494,1.42513,1.42479,1.42479,29800000.0
2007-09-18 01:36:00,1.425,1.42505,1.42494,1.42494,61800002.0
2007-09-18 01:37:00,1.42495,1.42504,1.42464,1.42491,22200000.0
2007-09-18 01:38:00,1.42507,1.42516,1.42492,1.42492,17200000.0
2007-09-18 01:39:00,1.42486,1.42495,1.42451,1.42494,30000000.0
2007-09-18 01:40:00,1.42496,1.42517,1.42496,1.42506,22000000.0
2007-09-18 01:41:00,1.42504,1.42529,1.42499,1.42511,38400000.0
2007-09-18 01:42:00,1.42519,1.42534,1.42501,1.42524,52600001.0
2007-09-18 01:43:00,1.42519,1.42533,1.42504,1.42525,37100000.0
2007-09-18 01:44:00,1.42513,1.42513,1.42481,1.42496,15600000.0
2007-09-18 01:45:00,1.42484,1.42504,1.42476,1.42498,44800000.0
2007-09-18 01:46:00,1.42493,1.4251,1.4248,1.42492,43900001.0
2007-09-18 01:47:00,1.4249,1.42504,1.42475,1.42478,24400000.0
2007-09-18 01:48:00,1.42501,1.42528,1.42483,1.42483,33800000.0
2007-09-18 01:49:00,1.42519,1.42532,1.42469,1.42514,24200000.0
2007-09-18 01:50:00,1.42501,1.42518,1.42468,1.42514,31200000.0
2007-09-18 01:51:00,1.425,1.42513,1.42496,1.42496,27000000.0
2007-09-18 01:52:00,1.42512,1.42512,1.42484,1.42484,39900000.0
2007-09-18 01:53:00,1.42503,1.42503,1.42486,1.42486,27400000.0
2007-09-18 01:54:00,1.4249,1.42506,1.4249,1.42497,42400000.0
2007-09-18 01:55:00,1.4249,1.42524,1.4249,1.42493,34200000.0
2007-09-18 01:56:00,1.42507,1.42529,1.42498,1.42502,37400000.0
2007-09-18 01:57:00,1.42512,1.42548,1.42512,1.42536,34400000.0
2007-09-18 01:58:00,1.42533,1.42537,1.42506,1.42506,34700000.0
2007-09-18 01:59:00,1.42536,1.42544,1.42531,1.42541,65300000.0
2007-09-18 02:00:00,1.42515,1.42543,1.42492,1.42522,52100000.0
2007-09-18 02:01:00,1.42504,1.42504,1.42487,1.4249,44100000.0
2007-09-18 02:02:00,1.42483,1.42528,1.42483,1.42516,88800000.0
2007-09-18 02:03:00,1.42527,1.42553,1.42526,1.42528,61800000.0
2007-09-18 02:04:00,1.42524,1.42542,1.42524,1.42526,68000000.0
2007-09-18 02:05:00,1.42529,1.42529,1.42519,1.42523,64600000.0
2007-09-18 02:06:00,1.42538,1.42543,1.42506,1.4254,80300000.0
2007-09-18 02:07:00,1.42538,1.42541,1.425,1.4253,197000000.0
2007-09-18 02:08:00,1.42521,1.42521,1.42508,1.42508,54400000.0
2007-09-18 02:09:00,1.42509,1.42539,1.42495,1.42511,164800000.0
2007-09-18 02:10:00,1.42485,1.42516,1.42485,1.42488,133900001.0
2007-09-18 02:11:00,1.425,1.42512,1.42498,1.42511,44600000.0
2007-09-18 02:12:00,1.42515,1.42519,1.42507,1.42512,44000000.0
2007-09-18 02:13:00,1.42514,1.42529,1.42513,1.42529,85799999.0
2007-09-18 02:14:00,1.42541,1.42547,1.42513,1.42531,176200001.0
2007-09-18 02:15:00,1.42546,1.42553,1.42528,1.42541,277700000.0
2007-09-18 02:16:00,1.42563,1.4257,1.42544,1.42564,58300000.0
2007-09-18 02:17:00,1.42545,1.42591,1.42522,1.42544,220800001.0
2007-09-18 02:18:00,1.42556,1.42581,1.42518,1.42559,32400000.0
2007-09-18 02:19:00,1.42569,1.42581,1.42548,1.42553,41200000.0
2007-09-18 02:20:00,1.42571,1.42583,1.42556,1.42574,51400000.0
2007-09-18 02:21:00,1.42551,1.42554,1.42532,1.42543,59800000.0
2007-09-18 02:22:00,1.42503,1.42511,1.42503,1.42511,27000000.0
2007-09-18 02:23:00,1.42537,1.42552,1.42531,1.42531,52800001.0
2007-09-18 02:24:00,1.42537,1.42563,1.42528,1.42562,27800000.0
2007-09-18 02:25:00,1.42546,1.42546,1.42515,1.42527,88400000.0
2007-09-18 02:26:00,1.42512,1.42547,1.42497,1.42547,88200000.0
2007-09-18 02:27:00,1.42554,1.42564,1.42548,1.42548,69100000.0
2007-09-18 02:28:00,1.42539,1.42547,1.42532,1.42535,30600000.0
2007-09-18 02:29:00,1.42557,1.42557,1.42529,1.42552,37800000.0
2007-09-18 02:30:00,1.42569,1.42569,1.42547,1.4256,30900000.0
2007-09-18 02:31:00,1.42537,1.42541,1.42525,1.42525,40400000.0
2007-09-18 02:32:00,1.42554,1.42569,1.42539,1.4255,46800000.0
2007-09-18 02:33:00,1.42525,1.42533,1.42513,1.42519,207600001.0
2007-09-18 02:34:00,1.42558,1.42558,1.42531,1.42554,47600000.0
2007-09-18 02:35:00,1.42571,1.42577,1.42534,1.42539,78600000.0
2007-09-18 02:36:00,1.42567,1.42583,1.42555,1.42564,27400000.0
2007-09-18 02:37:00,1.42533,1.42539,1.4252,1.4252,69600000.0
2007-09-18 02:38:00,1.42516,1.42527,1.42514,1.42521,36400000.0
2007-09-18 02:39:00,1.42532,1.42544,1.42532,1.42544,47400000.0
2007-09-18 02:40:00,1.4255,1.42558,1.42531,1.42532,40200000.0
2007-09-18 02:41:00,1.42528,1.42548,1.42528,1.42529,51500000.0
2007-09-18 02:42:00,1.42535,1.42535,1.42519,1.42519,33700000.0
2007-09-18 02:43:00,1.42511,1.42511,1.42503,1.42509,42000001.0
2007-09-18 02:44:00,1.42513,1.42524,1.42499,1.4252,34400000.0
2007-09-18 02:45:00,1.42442,1.42474,1.42434,1.42451,37400000.0
2007-09-18 02:46:00,1.42453,1.42464,1.42439,1.42451,156900000.0
2007-09-18 02:47:00,1.42454,1.4252,1.42454,1.42484,219900000.0
2007-09-18 02:48:00,1.42473,1.42484,1.42461,1.42479,136900001.0
2007-09-18 02:49:00,1.42469,1.42491,1.4245,1.42454,79900001.0
2007-09-18 02:50:00,1.42473,1.42494,1.4245,1.42488,166400000.0
2007-09-18 02:51:00,1.42441,1.42458,1.4243,1.42452,68000000.0
2007-09-18 02:52:00,1.4245,1.42465,1.4245,1.42458,65300000.0
2007-09-18 02:53:00,1.42483,1.42528,1.42483,1.42496,27600000.0
2007-09-18 02:54:00,1.42531,1.42583,1.42531,1.42545,63500000.0
2007-09-18 02:55:00,1.42558,1.42558,1.42506,1.42553,31600000.0
2007-09-18 02:56:00,1.4254,1.4254,1.42507,1.4251,51400000.0
2007-09-18 02:57:00,1.4251,1.42515,1.425,1.42509,100699999.0
2007-09-18 02:58:00,1.42511,1.42522,1.42508,1.42508,68100000.0
2007-09-18 02:59:00,1.42498,1.42524,1.42497,1.425,65700000.0
2007-09-18 03:00:00,1.42497,1.42512,1.42491,1.42512,160500001.0
2007-09-18 03:01:00,1.42513,1.4252,1.42497,1.42515,43600000.0
2007-09-18 03:02:00,1.42526,1.42532,1.42502,1.4251,49000000.0
2007-09-18 03:03:00,1.42512,1.42515,1.42504,1.42513,50000000.0
2007-09-18 03:04:00,1.42528,1.42568,1.4252,1.42557,44600000.0
2007-09-18 03:05:00,1.42512,1.42522,1.42507,1.42507,47900000.0
2007-09-18 03:06:00,1.42514,1.42542,1.42514,1.42532,70000000.0
2007-09-18 03:07:00,1.42523,1.42565,1.42497,1.42561,97000000.0
2007-09-18 03:08:00,1.42547,1.42572,1.42529,1.42529,74600002.0
2007-09-18 03:09:00,1.42559,1.42559,1.4251,1.42545,43500000.0
2007-09-18 03:10:00,1.42498,1.42533,1.42498,1.42526,35400000.0
2007-09-18 03:11:00,1.42482,1.42485,1.42471,1.42471,29200000.0
2007-09-18 03:12:00,1.42471,1.42511,1.42469,1.42491,35200000.0
2007-09-18 03:13:00,1.42464,1.42503,1.42464,1.42468,44200000.0
2007-09-18 03:14:00,1.42488,1.42504,1.42463,1.42495,45100000.0
2007-09-18 03:15:00,1.42473,1.42516,1.42473,1.42493,41600000.0
2007-09-18 03:16:00,1.42479,1.42495,1.4245,1.42489,37800000.0
2007-09-18 03:17:00,1.42471,1.42489,1.42426,1.42489,34400000.0
2007-09-18 03:18:00,1.42489,1.42493,1.42462,1.4249,32800000.0
2007-09-18 03:19:00,1.42487,1.42499,1.42457,1.42464,39600000.0
2007-09-18 03:20:00,1.4246,1.42513,1.4246,1.42513,39600000.0
2007-09-18 03:21:00,1.42495,1.42511,1.42495,1.42507,23000000.0
2007-09-18 03:22:00,1.42499,1.42499,1.42476,1.42487,65000000.0
2007-09-18 03:23:00,1.42501,1.42519,1.425,1.42502,78100000.0
2007-09-18 03:24:00,1.425,1.425,1.42478,1.42478,74000000.0
2007-09-18 03:25:00,1.42517,1.42517,1.42475,1.42481,23600000.0
2007-09-18 03:26:00,1.42458,1.42479,1.42446,1.42479,135900000.0
2007-09-18 03:27:00,1.42496,1.42517,1.42486,1.42517,107500001.0
2007-09-18 03:28:00,1.42523,1.42533,1.42496,1.42533,41200000.0
2007-09-18 03:29:00,1.42544,1.42546,1.42527,1.42529,55200000.0
2007-09-18 03:30:00,1.42527,1.42537,1.42508,1.42537,71300000.0
2007-09-18 03:31:00,1.4254,1.42588,1.4254,1.42588,43500000.0
2007-09-18 03:32:00,1.42576,1.42584,1.4255,1.42554,16000000.0
2007-09-18 03:33:00,1.42546,1.42549,1.42541,1.42547,28800000.0
2007-09-18 03:34:00,1.4255,1.42578,1.42529,1.42537,36500000.0
2007-09-18 03:35:00,1.42553,1.42558,1.425,1.42524,102300000.0
2007-09-18 03:36:00,1.42545,1.4257,1.42527,1.42551,46500000.0
2007-09-18 03:37:00,1.42537,1.42537,1.42503,1.42528,39800000.0
2007-09-18 03:38:00,1.42509,1.42517,1.42487,1.42497,28000000.0
2007-09-18 03:39:00,1.42485,1.42505,1.42473,1.42498,67200000.0
2007-09-18 03:40:00,1.42474,1.42502,1.42439,1.42502,135800000.0
2007-09-18 03:41:00,1.4252,1.4252,1.42477,1.42505,59600000.0
2007-09-18 03:42:00,1.42514,1.42528,1.42512,1.42516,64000000.0
2007-09-18 03:43:00,1.42519,1.42552,1.42517,1.4254,35200000.0
2007-09-18 03:44:00,1.42528,1.42545,1.42495,1.42495,28000000.0
2007-09-18 03:45:00,1.42486,1.42522,1.42476,1.42522,52800000.0
2007-09-18 03:46:00,1.42505,1.42509,1.42496,1.42496,35000000.0
2007-09-18 03:47:00,1.42492,1.42492,1.42457,1.42457,47700001.0
2007-09-18 03:48:00,1.42494,1.42509,1.42478,1.42509,37400000.0
2007-09-18 03:49:00,1.42498,1.42498,1.42459,1.42459,46000000.0
2007-09-18 03:50:00,1.42471,1.42476,1.4244,1.42445,108000001.0
2007-09-18 03:51:00,1.42472,1.42472,1.42466,1.42468,37800000.0
2007-09-18 03:52:00,1.42433,1.42433,1.42365,1.42365,113700001.0
2007-09-18 03:53:00,1.42365,1.42384,1.42361,1.42371,49000000.0
2007-09-18 03:54:00,1.42366,1.42403,1.42364,1.42369,32400000.0
2007-09-18 03:55:00,1.4237,1.4237,1.42312,1.42336,156700000.0
2007-09-18 03:56:00,1.42346,1.42416,1.42346,1.42416,247600002.0
2007-09-18 03:57:00,1.4243,1.42448,1.4243,1.42444,127000000.0
2007-09-18 03:58:00,1.42442,1.4252,1.42442,1.42444,199200000.0
2007-09-18 03:59:00,1.42481,1.42522,1.42481,1.42515,215500001.0
2007-09-18 04:00:00,1.42524,1.42534,1.42489,1.42489,53600000.0
2007-09-18 04:01:00,1.42487,1.42508,1.42472,1.42508,124900000.0
2007-09-18 04:02:00,1.42516,1.42528,1.42489,1.42489,118600000.0
2007-09-18 04:03:00,1.42483,1.42492,1.42467,1.42474,77900000.0
2007-09-18 04:04:00,1.4244,1.42455,1.42422,1.42423,103400000.0
2007-09-18 04:05:00,1.42405,1.42471,1.42394,1.42453,183900000.0
2007-09-18 04:06:00,1.42399,1.42441,1.4239,1.42409,121900001.0
2007-09-18 04:07:00,1.42403,1.42432,1.42384,1.42384,134200000.0
2007-09-18 04:08:00,1.42363,1.42393,1.42363,1.42392,104900000.0
2007-09-18 04:09:00,1.42386,1.42398,1.42371,1.42387,42600000.0
2007-09-18 04:10:00,1.42377,1.42377,1.42342,1.4236,157900000.0
2007-09-18 04:11:00,1.42348,1.42348,1.42296,1.42304,29800000.0
2007-09-18 04:12:00,1.42266,1.42281,1.42266,1.42281,53000000.0
2007-09-18 04:13:00,1.42282,1.42298,1.42275,1.42292,61400000.0
2007-09-18 04:14:00,1.423,1.42311,1.42294,1.42297,70900000.0
2007-09-18 04:15:00,1.42285,1.42323,1.42283,1.42317,76300000.0
2007-09-18 04:16:00,1.42295,1.42295,1.42254,1.42257,76700000.0
2007-09-18 04:17:00,1.4224,1.42266,1.4223,1.42251,44500000.0
2007-09-18 04:18:00,1.42261,1.42282,1.42255,1.42266,127600000.0
2007-09-18 04:19:00,1.42263,1.42279,1.42263,1.42279,68400000.0
2007-09-18 04:20:00,1.42276,1.42291,1.42266,1.42266,158200001.0
2007-09-18 04:21:00,1.42271,1.42297,1.42271,1.42273,48600000.0
2007-09-18 04:22:00,1.42258,1.42311,1.42242,1.42311,44600000.0
2007-09-18 04:23:00,1.42272,1.42309,1.42263,1.42263,29400000.0
2007-09-18 04:24:00,1.42257,1.42268,1.42257,1.42268,141800000.0
2007-09-18 04:25:00,1.42269,1.42316,1.42266,1.42291,184800000.0
2007-09-18 04:26:00,1.42282,1.42297,1.42276,1.42276,107200000.0
2007-09-18 04:27:00,1.42292,1.42304,1.42286,1.42302,47600000.0
2007-09-18 04:28:00,1.42299,1.42304,1.42294,1.42294,69300001.0
2007-09-18 04:29:00,1.42263,1.42263,1.42165,1.42198,76000000.0
2007-09-18 04:30:00,1.4215,1.42208,1.4215,1.42193,87000000.0
2007-09-18 04:31:00,1.4215,1.42187,1.4215,1.42179,27400000.0
2007-09-18 04:32:00,1.42202,1.42205,1.42193,1.42205,25600000.0
2007-09-18 04:33:00,1.42205,1.42234,1.42195,1.42232,41300000.0
2007-09-18 04:34:00,1.42259,1.42259,1.42236,1.42248,27000000.0
2007-09-18 04:35:00,1.42235,1.42247,1.42231,1.42232,83600001.0
2007-09-18 04:36:00,1.4223,1.42249,1.42157,1.42192,153700000.0
2007-09-18 04:37:00,1.42188,1.4222,1.42174,1.4219,148800001.0
2007-09-18 04:38:00,1.42181,1.42181,1.42169,1.42169,45500000.0
2007-09-18 04:39:00,1.42162,1.42177,1.42162,1.42165,68000000.0
2007-09-18 04:40:00,1.42151,1.42175,1.42151,1.42171,31800000.0
2007-09-18 04:41:00,1.42145,1.42199,1.42145,1.42173,47200000.0
2007-09-18 04:42:00,1.42136,1.42136,1.42064,1.42064,75900000.0
2007-09-18 04:43:00,1.42042,1.42042,1.42011,1.42038,60200001.0
2007-09-18 04:44:00,1.42052,1.42089,1.42052,1.42087,35200000.0
2007-09-18 04:45:00,1.42086,1.42119,1.42079,1.42087,41400000.0
2007-09-18 04:46:00,1.42083,1.42084,1.4203,1.42071,41600000.0
2007-09-18 04:47:00,1.4206,1.42093,1.42042,1.42082,81200000.0
2007-09-18 04:48:00,1.42059,1.42092,1.42059,1.42071,44200000.0
2007-09-18 04:49:00,1.42062,1.42085,1.42039,1.42039,79600000.0
2007-09-18 04:50:00,1.42047,1.4206,1.41988,1.4206,66100001.0
2007-09-18 04:51:00,1.42014,1.42036,1.42004,1.42036,20800000.0
2007-09-18 04:52:00,1.42044,1.42112,1.42044,1.42107,41100000.0
2007-09-18 04:53:00,1.42098,1.42115,1.42079,1.42084,33800000.0
2007-09-18 04:54:00,1.42078,1.42083,1.42058,1.42058,35000000.0
2007-09-18 04:55:00,1.42091,1.42099,1.4206,1.42099,37600000.0
2007-09-18 04:56:00,1.42078,1.42098,1.42076,1.42083,34600001.0
2007-09-18 04:57:00,1.42047,1.42092,1.42047,1.42063,46600000.0
2007-09-18 04:58:00,1.42064,1.42105,1.42058,1.42091,35800000.0
2007-09-18 04:59:00,1.4206,1.42074,1.42045,1.42045,110800000.0
2007-09-18 05:00:00,1.42093,1.421,1.42075,1.421,21200000.0
2007-09-18 05:01:00,1.42092,1.42112,1.42085,1.42102,32600000.0
2007-09-18 05:02:00,1.42109,1.42126,1.42093,1.42117,34000000.0
2007-09-18 05:03:00,1.42101,1.42126,1.42098,1.42113,161000000.0
2007-09-18 05:04:00,1.42128,1.42138,1.42111,1.42138,245600000.0
2007-09-18 05:05:00,1.42131,1.42134,1.42121,1.42131,210400000.0
2007-09-18 05:06:00,1.42126,1.42126,1.42107,1.42123,156800000.0
2007-09-18 05:07:00,1.42104,1.42135,1.42093,1.42104,275500001.0
2007-09-18 05:08:00,1.42128,1.42136,1.42105,1.42109,275800000.0
2007-09-18 05:09:00,1.42099,1.42137,1.4209,1.4209,203400001.0
2007-09-18 05:10:00,1.42066,1.42083,1.42064,1.4208,207200002.0
2007-09-18 05:11:00,1.4208,1.4209,1.4207,1.42075,147800000.0
2007-09-18 05:12:00,1.42072,1.42072,1.4205,1.4205,106500000.0
2007-09-18 05:13:00,1.42054,1.4209,1.42054,1.4206,125400000.0
2007-09-18 05:14:00,1.42059,1.42084,1.42056,1.42075,248500001.0
2007-09-18 05:15:00,1.42054,1.42069,1.42054,1.42057,186400000.0
2007-09-18 05:16:00,1.42069,1.42083,1.42064,1.42078,195400001.0
2007-09-18 05:17:00,1.42117,1.42131,1.42091,1.4212,198300001.0
2007-09-18 05:18:00,1.42112,1.42112,1.4208,1.42095,278100001.0
2007-09-18 05:19:00,1.42073,1.42105,1.4207,1.42073,314600000.0
2007-09-18 05:20:00,1.42075,1.4209,1.4207,1.4208,250500000.0
2007-09-18 05:21:00,1.42072,1.42108,1.4207,1.4208,378900001.0
2007-09-18 05:22:00,1.42033,1.42033,1.42009,1.4201,226200000.0
2007-09-18 05:23:00,1.41998,1.4201,1.41994,1.42006,126000000.0
2007-09-18 05:24:00,1.42002,1.42007,1.41997,1.42002,155800000.0
2007-09-18 05:25:00,1.42007,1.42052,1.41988,1.41988,238400001.0
2007-09-18 05:26:00,1.41989,1.41998,1.41987,1.41998,90400000.0
2007-09-18 05:27:00,1.42033,1.4205,1.42013,1.42047,152700000.0
2007-09-18 05:28:00,1.42036,1.42046,1.42011,1.42036,316700001.0
2007-09-18 05:29:00,1.42026,1.42026,1.41997,1.42016,282400000.0
2007-09-18 05:30:00,1.4201,1.42042,1.42002,1.42011,179000000.0
2007-09-18 05:31:00,1.42021,1.42046,1.42013,1.42021,65000000.0
2007-09-18 05:32:00,1.42034,1.42047,1.42026,1.42033,199600000.0
2007-09-18 05:33:00,1.42028,1.42034,1.42005,1.42022,174800000.0
2007-09-18 05:34:00,1.42022,1.4204,1.42008,1.42013,218200000.0
2007-09-18 05:35:00,1.42021,1.42055,1.42014,1.42025,279500001.0
2007-09-18 05:36:00,1.42008,1.4202,1.41991,1.42007,181200000.0
2007-09-18 05:37:00,1.42007,1.42017,1.41989,1.41989,223400001.0
2007-09-18 05:38:00,1.41986,1.42017,1.41983,1.42013,161800000.0
2007-09-18 05:39:00,1.42015,1.42025,1.42005,1.42015,221599999.0
2007-09-18 05:40:00,1.42,1.42042,1.41996,1.41998,206900001.0
2007-09-18 05:41:00,1.41999,1.42018,1.41988,1.42008,128300000.0
2007-09-18 05:42:00,1.42027,1.42036,1.42019,1.42024,193800000.0
2007-09-18 05:43:00,1.42026,1.42036,1.42018,1.42018,82500000.0
2007-09-18 05:44:00,1.42021,1.4203,1.42011,1.42014,171800001.0
2007-09-18 05:45:00,1.42022,1.42038,1.41996,1.41996,162600000.0
2007-09-18 05:46:00,1.42,1.4202,1.41996,1.42007,166400000.0
2007-09-18 05:47:00,1.41996,1.42021,1.41994,1.42021,279000002.0
2007-09-18 05:48:00,1.42011,1.42029,1.42,1.42015,280000003.0
2007-09-18 05:49:00,1.4202,1.42061,1.42018,1.42022,234900000.0
2007-09-18 05:50:00,1.42017,1.42069,1.42017,1.42021,279100001.0
2007-09-18 05:51:00,1.42029,1.42039,1.42018,1.4202,168200000.0
2007-09-18 05:52:00,1.42023,1.42045,1.42018,1.42045,221800000.0
2007-09-18 05:53:00,1.42048,1.42092,1.42048,1.42067,111200000.0
2007-09-18 05:54:00,1.42078,1.42099,1.42063,1.42083,254400000.0
2007-09-18 05:55:00,1.42069,1.42079,1.42054,1.42064,239400001.0
2007-09-18 05:56:00,1.42072,1.4209,1.42065,1.42074,108000000.0
2007-09-18 05:57:00,1.42077,1.42091,1.42069,1.42075,213500003.0
2007-09-18 05:58:00,1.42073,1.42073,1.42052,1.42052,128000000.0
2007-09-18 05:59:00,1.42062,1.42062,1.42035,1.42038,82200000.0
2007-09-18 06:00:00,1.42054,1.42073,1.42052,1.42071,290700001.0
2007-09-18 06:01:00,1.42068,1.42091,1.42054,1.42054,138500001.0
2007-09-18 06:02:00,1.42056,1.42079,1.42034,1.42059,282800000.0
2007-09-18 06:03:00,1.42097,1.42123,1.42097,1.42118,38400000.0
2007-09-18 06:04:00,1.42097,1.42151,1.42097,1.42151,144600000.0
2007-09-18 06:05:00,1.42157,1.42193,1.42157,1.42166,390800000.0
2007-09-18 06:06:00,1.42183,1.42219,1.42179,1.42203,68400001.0
2007-09-18 06:07:00,1.42201,1.42201,1.42138,1.42139,337700000.0
2007-09-18 06:08:00,1.42157,1.42192,1.42157,1.42179,555900003.0
2007-09-18 06:09:00,1.42175,1.42218,1.42169,1.42192,443799999.0
2007-09-18 06:10:00,1.42206,1.42214,1.42194,1.42196,324900001.0
2007-09-18 06:11:00,1.42194,1.42205,1.42183,1.42191,523300000.0
2007-09-18 06:12:00,1.42184,1.42218,1.4218,1.42211,255700001.0
2007-09-18 06:13:00,1.42216,1.42251,1.42211,1.42227,412700001.0
2007-09-18 06:14:00,1.42227,1.42232,1.42202,1.42212,319400000.0
2007-09-18 06:15:00,1.42209,1.42229,1.42204,1.42226,152500000.0
2007-09-18 06:16:00,1.42226,1.42243,1.42223,1.42237,207300000.0
2007-09-18 06:17:00,1.42229,1.42244,1.42229,1.42229,134600000.0
2007-09-18 06:18:00,1.42231,1.42251,1.42225,1.42231,222900000.0
2007-09-18 06:19:00,1.42229,1.42247,1.42229,1.42244,196700001.0
2007-09-18 06:20:00,1.42235,1.42244,1.42221,1.42226,309500000.0
2007-09-18 06:21:00,1.42235,1.42246,1.42217,1.42226,270000001.0
2007-09-18 06:22:00,1.42226,1.42267,1.42226,1.42239,230800000.0
2007-09-18 06:23:00,1.42237,1.42256,1.4223,1.42255,260600000.0
2007-09-18 06:24:00,1.42252,1.42261,1.42233,1.4224,335100000.0
2007-09-18 06:25:00,1.42237,1.42305,1.42237,1.42256,229600000.0
2007-09-18 06:26:00,1.42245,1.42258,1.42238,1.42249,327700001.0
2007-09-18 06:27:00,1.42243,1.4225,1.42235,1.42245,300400000.0
2007-09-18 06:28:00,1.42245,1.4226,1.42233,1.42245,380500001.0
2007-09-18 06:29:00,1.42255,1.42265,1.42245,1.42248,84200000.0
2007-09-18 06:30:00,1.42229,1.42246,1.42208,1.42208,308700000.0
2007-09-18 06:31:00,1.42215,1.42217,1.42199,1.42214,159600001.0
2007-09-18 06:32:00,1.42216,1.42216,1.422,1.422,165600000.0
2007-09-18 06:33:00,1.422,1.42216,1.42198,1.42203,242400000.0
2007-09-18 06:34:00,1.42215,1.42221,1.422,1.42221,221600000.0
2007-09-18 06:35:00,1.42212,1.42247,1.42212,1.42217,132800000.0
2007-09-18 06:36:00,1.42221,1.42231,1.42209,1.42214,61400000.0
2007-09-18 06:37:00,1.42209,1.42227,1.42197,1.42215,239100000.0
2007-09-18 06:38:00,1.42218,1.4224,1.42215,1.42217,103800000.0
2007-09-18 06:39:00,1.42211,1.4222,1.42203,1.42203,37400000.0
2007-09-18 06:40:00,1.42201,1.42201,1.42165,1.42178,115400000.0
2007-09-18 06:41:00,1.42181,1.42214,1.42173,1.42173,170400000.0
2007-09-18 06:42:00,1.42172,1.42176,1.42143,1.42143,252900000.0
2007-09-18 06:43:00,1.42156,1.42201,1.42156,1.42162,146800000.0
2007-09-18 06:44:00,1.4215,1.42187,1.42145,1.42172,342800001.0
2007-09-18 06:45:00,1.42187,1.42188,1.42167,1.4217,221600000.0
2007-09-18 06:46:00,1.42144,1.42152,1.42134,1.42152,252800000.0
2007-09-18 06:47:00,1.42168,1.42178,1.42157,1.42168,278900001.0
2007-09-18 06:48:00,1.42148,1.42171,1.42146,1.42161,26800000.0
2007-09-18 06:49:00,1.42156,1.42181,1.42148,1.42158,290300001.0
2007-09-18 06:50:00,1.42148,1.42165,1.42138,1.42138,35200000.0
2007-09-18 06:51:00,1.42155,1.42178,1.42149,1.42151,262100000.0
2007-09-18 06:52:00,1.42156,1.42158,1.42144,1.42146,244500000.0
2007-09-18 06:53:00,1.42158,1.42178,1.42151,1.42158,228300001.0
2007-09-18 06:54:00,1.42176,1.42181,1.42149,1.42158,465000002.0
2007-09-18 06:55:00,1.42156,1.42167,1.42145,1.42158,316200001.0
2007-09-18 06:56:00,1.42165,1.42165,1.42147,1.42152,33200000.0
2007-09-18 06:57:00,1.42156,1.42161,1.42153,1.42156,70400000.0
2007-09-18 06:58:00,1.42154,1.42167,1.42144,1.42152,190600000.0
2007-09-18 06:59:00,1.42143,1.42164,1.42136,1.42144,278100000.0
2007-09-18 07:00:00,1.42162,1.42179,1.42156,1.42179,153600000.0
2007-09-18 07:01:00,1.4219,1.4219,1.42168,1.42175,294200002.0
2007-09-18 07:02:00,1.42171,1.42194,1.42164,1.42177,354200001.0
2007-09-18 07:03:00,1.4218,1.4218,1.42165,1.42169,134200000.0
2007-09-18 07:04:00,1.42163,1.42177,1.42157,1.42163,349100000.0
2007-09-18 07:05:00,1.42166,1.42166,1.42149,1.42156,97300000.0
2007-09-18 07:06:00,1.4215,1.4215,1.42107,1.42112,196100001.0
2007-09-18 07:07:00,1.42113,1.42118,1.42091,1.42118,171400000.0
2007-09-18 07:08:00,1.42123,1.42135,1.4211,1.42114,237800001.0
2007-09-18 07:09:00,1.4211,1.42135,1.4211,1.42135,213300000.0
2007-09-18 07:10:00,1.42155,1.42171,1.42146,1.42148,449200001.0
2007-09-18 07:11:00,1.42145,1.42164,1.4214,1.42146,334900000.0
2007-09-18 07:12:00,1.42133,1.42152,1.4212,1.42142,289300000.0
2007-09-18 07:13:00,1.42145,1.42152,1.42132,1.42139,286600001.0
2007-09-18 07:14:00,1.42127,1.42134,1.42119,1.42124,518800000.0
2007-09-18 07:15:00,1.42124,1.4217,1.42124,1.42161,275500001.0
2007-09-18 07:16:00,1.42172,1.42186,1.42166,1.42175,181100000.0
2007-09-18 07:17:00,1.42166,1.42171,1.42148,1.42149,186300000.0
2007-09-18 07:18:00,1.42151,1.42174,1.42146,1.42166,470500000.0
2007-09-18 07:19:00,1.42163,1.42179,1.42152,1.42178,348899999.0
2007-09-18 07:20:00,1.42173,1.42181,1.42157,1.42169,397000001.0
2007-09-18 07:21:00,1.42166,1.42204,1.42166,1.42192,258300000.0
2007-09-18 07:22:00,1.42202,1.42221,1.42197,1.42215,332300001.0
2007-09-18 07:23:00,1.42223,1.42237,1.42207,1.42214,402600000.0
2007-09-18 07:24:00,1.42203,1.42211,1.42193,1.42198,256600000.0
2007-09-18 07:25:00,1.42193,1.42205,1.42182,1.42205,396100002.0
2007-09-18 07:26:00,1.42203,1.42218,1.42193,1.42206,303100002.0
2007-09-18 07:27:00,1.42206,1.42221,1.42195,1.42212,171800002.0
2007-09-18 07:28:00,1.42214,1.42225,1.4221,1.42214,279200000.0
2007-09-18 07:29:00,1.42212,1.42222,1.42191,1.42206,198900000.0
2007-09-18 07:30:00,1.42189,1.42204,1.42184,1.42196,628100002.0
2007-09-18 07:31:00,1.42213,1.42231,1.42212,1.4222,225100000.0
2007-09-18 07:32:00,1.42203,1.42223,1.422,1.42213,537200002.0
2007-09-18 07:33:00,1.42211,1.4222,1.42198,1.42208,381200000.0
2007-09-18 07:34:00,1.42203,1.42216,1.42192,1.42195,259100000.0
2007-09-18 07:35:00,1.42198,1.42212,1.42195,1.42206,234900000.0
2007-09-18 07:36:00,1.42217,1.4223,1.42201,1.42214,461400001.0
2007-09-18 07:37:00,1.42208,1.42208,1.42183,1.42197,223800001.0
2007-09-18 07:38:00,1.42185,1.42205,1.42185,1.42202,24400000.0
2007-09-18 07:39:00,1.42196,1.42202,1.42174,1.42202,362400000.0
2007-09-18 07:40:00,1.42195,1.42196,1.42175,1.42187,248700000.0
2007-09-18 07:41:00,1.42182,1.42204,1.42176,1.42192,631200001.0
2007-09-18 07:42:00,1.42181,1.42198,1.42175,1.42189,311400001.0
2007-09-18 07:43:00,1.42205,1.42229,1.42197,1.42203,198700001.0
2007-09-18 07:44:00,1.42209,1.42258,1.42209,1.42257,432500001.0
2007-09-18 07:45:00,1.4226,1.4226,1.42225,1.42241,375600000.0
2007-09-18 07:46:00,1.42242,1.42275,1.42242,1.4226,422900001.0
2007-09-18 07:47:00,1.42272,1.42295,1.42257,1.42262,675900000.0
2007-09-18 07:48:00,1.42276,1.42296,1.42271,1.42279,755000001.0
2007-09-18 07:49:00,1.42271,1.42273,1.4224,1.42253,651600002.0
2007-09-18 07:50:00,1.42259,1.4228,1.42251,1.42263,609400001.0
2007-09-18 07:51:00,1.4226,1.42262,1.42227,1.42232,570600001.0
2007-09-18 07:52:00,1.42204,1.42209,1.42179,1.42187,432100002.0
2007-09-18 07:53:00,1.42189,1.42218,1.42162,1.42176,549000000.0
2007-09-18 07:54:00,1.4217,1.42177,1.4216,1.42162,361500001.0
2007-09-18 07:55:00,1.42156,1.42176,1.42139,1.42142,366000000.0
2007-09-18 07:56:00,1.42145,1.42167,1.42133,1.4215,684300000.0
2007-09-18 07:57:00,1.42149,1.42171,1.42132,1.42135,583300000.0
2007-09-18 07:58:00,1.42114,1.42188,1.42108,1.42173,675000003.0
2007-09-18 07:59:00,1.42188,1.42203,1.42159,1.42175,504200000.0
2007-09-18 08:00:00,1.4218,1.42189,1.42162,1.42183,366600000.0
2007-09-18 08:01:00,1.42173,1.42206,1.42168,1.42183,463800002.0
2007-09-18 08:02:00,1.42179,1.42185,1.42155,1.42164,260000000.0
2007-09-18 08:03:00,1.42156,1.42166,1.4214,1.42144,434100001.0
2007-09-18 08:04:00,1.42148,1.42168,1.42145,1.42158,466900001.0
2007-09-18 08:05:00,1.42136,1.42146,1.42118,1.42146,334100002.0
2007-09-18 08:06:00,1.42147,1.42218,1.42146,1.42178,734000000.0
2007-09-18 08:07:00,1.42176,1.4219,1.42165,1.4217,540200001.0
2007-09-18 08:08:00,1.42176,1.42177,1.42138,1.42138,397000003.0
2007-09-18 08:09:00,1.42145,1.42181,1.42145,1.42177,547100000.0
2007-09-18 08:10:00,1.42176,1.422,1.42162,1.42195,610200000.0
2007-09-18 08:11:00,1.42204,1.42204,1.42167,1.42192,248900000.0
2007-09-18 08:12:00,1.42193,1.42203,1.42176,1.42202,421200000.0
2007-09-18 08:13:00,1.42215,1.42236,1.42212,1.42233,257200000.0
2007-09-18 08:14:00,1.42229,1.42246,1.42197,1.42197,95100000.0
2007-09-18 08:15:00,1.4218,1.42203,1.42157,1.42169,270400000.0
2007-09-18 08:16:00,1.42171,1.42183,1.42149,1.42172,266200000.0
2007-09-18 08:17:00,1.42179,1.42189,1.42171,1.4218,232400000.0
2007-09-18 08:18:00,1.42183,1.42215,1.42183,1.42204,156200000.0
2007-09-18 08:19:00,1.42195,1.42196,1.42179,1.42188,309200001.0
2007-09-18 08:20:00,1.42165,1.42165,1.42095,1.42108,313000000.0
2007-09-18 08:21:00,1.42084,1.42091,1.4201,1.4201,454000000.0
2007-09-18 08:22:00,1.42006,1.42024,1.41984,1.42009,276300000.0
2007-09-18 08:23:00,1.4202,1.42045,1.42013,1.42029,219400000.0
2007-09-18 08:24:00,1.42049,1.42106,1.42049,1.42101,516800001.0
2007-09-18 08:25:00,1.42104,1.42104,1.42075,1.42075,579400002.0
2007-09-18 08:26:00,1.42082,1.42102,1.42072,1.42081,264000001.0
2007-09-18 08:27:00,1.42078,1.42103,1.42072,1.42094,371000000.0
2007-09-18 08:28:00,1.42096,1.42146,1.42096,1.42146,511000000.0
2007-09-18 08:29:00,1.42155,1.42165,1.42131,1.42141,377400001.0
2007-09-18 08:30:00,1.42132,1.42144,1.42103,1.42116,459100002.0
2007-09-18 08:31:00,1.42131,1.42164,1.42131,1.42156,297300001.0
2007-09-18 08:32:00,1.4215,1.42181,1.42145,1.42157,302700001.0
2007-09-18 08:33:00,1.42169,1.4218,1.42165,1.42167,177800001.0
2007-09-18 08:34:00,1.42158,1.42169,1.42119,1.42145,627400000.0
2007-09-18 08:35:00,1.42164,1.42233,1.42164,1.42226,491600000.0
2007-09-18 08:36:00,1.42242,1.42292,1.42229,1.4229,400000001.0
2007-09-18 08:37:00,1.42296,1.42303,1.42277,1.42277,321800002.0
2007-09-18 08:38:00,1.4227,1.42276,1.42176,1.42176,424799999.0
2007-09-18 08:39:00,1.42152,1.42176,1.42113,1.42139,528800001.0
2007-09-18 08:40:00,1.42114,1.42144,1.42074,1.42074,379800000.0
2007-09-18 08:41:00,1.42068,1.4213,1.42068,1.42095,444500000.0
2007-09-18 08:42:00,1.42093,1.42119,1.42083,1.42083,451600001.0
2007-09-18 08:43:00,1.42095,1.42136,1.42095,1.42136,287700001.0
2007-09-18 08:44:00,1.42142,1.42167,1.42129,1.42129,509400001.0
2007-09-18 08:45:00,1.42134,1.42159,1.42115,1.42118,683700004.0
2007-09-18 08:46:00,1.42118,1.42147,1.42099,1.42135,871000001.0
2007-09-18 08:47:00,1.42138,1.42141,1.42115,1.42135,531800003.0
2007-09-18 08:48:00,1.4213,1.42202,1.4213,1.42148,357000000.0
2007-09-18 08:49:00,1.42139,1.4215,1.42124,1.42139,493099999.0
2007-09-18 08:50:00,1.42169,1.42185,1.42149,1.42184,512300000.0
2007-09-18 08:51:00,1.42193,1.42201,1.42137,1.42175,602600000.0
2007-09-18 08:52:00,1.42174,1.42197,1.42139,1.42148,538800002.0
2007-09-18 08:53:00,1.42143,1.42152,1.42111,1.42117,472300000.0
2007-09-18 08:54:00,1.42117,1.42137,1.42105,1.42117,719500002.0
2007-09-18 08:55:00,1.42132,1.42159,1.4212,1.42142,536400002.0
2007-09-18 08:56:00,1.42131,1.4214,1.42094,1.42107,528200000.0
2007-09-18 08:57:00,1.42101,1.42128,1.4209,1.42125,522600004.0
2007-09-18 08:58:00,1.42123,1.42155,1.42116,1.42148,447100000.0
2007-09-18 08:59:00,1.42139,1.42147,1.42118,1.42119,312200000.0
2007-09-18 09:00:00,1.42097,1.42097,1.4205,1.42081,474800000.0
2007-09-18 09:01:00,1.42091,1.42114,1.42062,1.42062,401700001.0
2007-09-18 09:02:00,1.42053,1.42083,1.42047,1.4207,657700001.0
2007-09-18 09:03:00,1.42069,1.42074,1.42044,1.42064,647600001.0
2007-09-18 09:04:00,1.42091,1.42107,1.42066,1.42078,705800001.0
2007-09-18 09:05:00,1.42081,1.421,1.42076,1.42098,607700001.0
2007-09-18 09:06:00,1.42091,1.4212,1.42082,1.42115,559200001.0
2007-09-18 09:07:00,1.42118,1.42118,1.42098,1.42108,319000001.0
2007-09-18 09:08:00,1.42106,1.42118,1.421,1.42101,231800002.0
2007-09-18 09:09:00,1.42121,1.42132,1.4211,1.42114,270900003.0
2007-09-18 09:10:00,1.42101,1.42105,1.42039,1.42039,319000001.0
2007-09-18 09:11:00,1.42021,1.42057,1.41983,1.41983,554100000.0
2007-09-18 09:12:00,1.41976,1.42031,1.41975,1.42016,509700001.0
2007-09-18 09:13:00,1.42017,1.42062,1.42017,1.42057,490600000.0
2007-09-18 09:14:00,1.42057,1.42083,1.42049,1.42065,312600000.0
2007-09-18 09:15:00,1.42066,1.42066,1.42034,1.42053,445900001.0
2007-09-18 09:16:00,1.4203,1.42044,1.42008,1.42012,572100001.0
2007-09-18 09:17:00,1.42017,1.42056,1.42015,1.42038,552700004.0
2007-09-18 09:18:00,1.42043,1.4207,1.42043,1.42044,222600001.0
2007-09-18 09:19:00,1.42055,1.42064,1.42031,1.42037,504400001.0
2007-09-18 09:20:00,1.42034,1.42043,1.42013,1.42013,283600000.0
2007-09-18 09:21:00,1.42014,1.4202,1.41993,1.42008,339400001.0
2007-09-18 09:22:00,1.42007,1.4201,1.41988,1.42006,336200000.0
2007-09-18 09:23:00,1.42021,1.42033,1.41998,1.42012,394000000.0
2007-09-18 09:24:00,1.42012,1.42038,1.41997,1.41997,365600000.0
2007-09-18 09:25:00,1.41969,1.4199,1.41958,1.41969,383000001.0
2007-09-18 09:26:00,1.41958,1.41964,1.41929,1.41937,551100002.0
2007-09-18 09:27:00,1.41931,1.41987,1.41931,1.41982,373300000.0
2007-09-18 09:28:00,1.42008,1.42095,1.42008,1.42086,451500001.0
2007-09-18 09:29:00,1.42092,1.42131,1.42092,1.42131,434200000.0
2007-09-18 09:30:00,1.4213,1.42158,1.42105,1.42105,635100002.0
2007-09-18 09:31:00,1.42096,1.42133,1.4209,1.42119,465899999.0
2007-09-18 09:32:00,1.42102,1.42102,1.42062,1.42092,377900001.0
2007-09-18 09:33:00,1.42092,1.42119,1.42085,1.42102,293000000.0
2007-09-18 09:34:00,1.42112,1.42137,1.42107,1.42123,418700001.0
2007-09-18 09:35:00,1.42134,1.42158,1.42134,1.42156,253600002.0
2007-09-18 09:36:00,1.42168,1.42168,1.4211,1.42114,428800000.0
2007-09-18 09:37:00,1.4212,1.42149,1.42119,1.42129,454000001.0
2007-09-18 09:38:00,1.42115,1.42146,1.42115,1.42127,430900000.0
2007-09-18 09:39:00,1.42139,1.42189,1.42124,1.4217,442600000.0
2007-09-18 09:40:00,1.42172,1.42174,1.42115,1.42125,417000001.0
2007-09-18 09:41:00,1.4212,1.42163,1.42115,1.42132,472400003.0
2007-09-18 09:42:00,1.42137,1.4217,1.42128,1.42162,528000002.0
2007-09-18 09:43:00,1.42171,1.4221,1.42159,1.4221,323600001.0
2007-09-18 09:44:00,1.4222,1.42272,1.42219,1.42219,405000000.0
2007-09-18 09:45:00,1.42243,1.42259,1.42231,1.42235,550600001.0
2007-09-18 09:46:00,1.42232,1.42238,1.42208,1.42219,284200000.0
2007-09-18 09:47:00,1.42225,1.4225,1.42206,1.4223,422100001.0
2007-09-18 09:48:00,1.42241,1.42284,1.42229,1.42275,353800001.0
2007-09-18 09:49:00,1.42315,1.42349,1.42267,1.42267,543100001.0
2007-09-18 09:50:00,1.42269,1.42344,1.42269,1.42325,447100002.0
2007-09-18 09:51:00,1.42337,1.42357,1.42309,1.42328,445100001.0
2007-09-18 09:52:00,1.42307,1.42326,1.42295,1.42297,481800000.0
2007-09-18 09:53:00,1.42301,1.42301,1.42231,1.4227,395000001.0
2007-09-18 09:54:00,1.42268,1.42282,1.42244,1.42268,491600000.0
2007-09-18 09:55:00,1.42266,1.42266,1.42232,1.42248,544400000.0
2007-09-18 09:56:00,1.42237,1.42249,1.42224,1.42225,369600000.0
2007-09-18 09:57:00,1.42222,1.4224,1.42215,1.42224,550600000.0
2007-09-18 09:58:00,1.42236,1.42236,1.42187,1.42192,778500002.0
2007-09-18 09:59:00,1.42198,1.42228,1.42182,1.42206,727700000.0
2007-09-18 10:00:00,1.42239,1.42253,1.42231,1.42244,299900000.0
2007-09-18 10:01:00,1.42249,1.42262,1.42223,1.42231,622700003.0
2007-09-18 10:02:00,1.4225,1.42283,1.42227,1.42253,590000001.0
2007-09-18 10:03:00,1.42224,1.42284,1.42224,1.4224,407400000.0
2007-09-18 10:04:00,1.4223,1.42256,1.42211,1.4223,399000000.0
2007-09-18 10:05:00,1.42225,1.42245,1.42215,1.42227,449400004.0
2007-09-18 10:06:00,1.42231,1.42271,1.42231,1.4225,513100000.0
2007-09-18 10:07:00,1.42221,1.42246,1.42206,1.42208,630400003.0
2007-09-18 10:08:00,1.42208,1.42234,1.42204,1.4221,497800003.0
2007-09-18 10:09:00,1.42201,1.4223,1.42192,1.42225,475500001.0
2007-09-18 10:10:00,1.4224,1.42254,1.42223,1.42254,368900002.0
2007-09-18 10:11:00,1.42266,1.42289,1.42264,1.42269,421300000.0
2007-09-18 10:12:00,1.42249,1.42275,1.42231,1.42247,486300001.0
2007-09-18 10:13:00,1.42234,1.42239,1.42197,1.42203,522100003.0
2007-09-18 10:14:00,1.42196,1.42216,1.42183,1.42205,536400001.0
2007-09-18 10:15:00,1.42215,1.42217,1.4219,1.42193,400600000.0
2007-09-18 10:16:00,1.42185,1.42206,1.42172,1.42206,421400001.0
2007-09-18 10:17:00,1.42211,1.42222,1.42177,1.42177,362500000.0
2007-09-18 10:18:00,1.42202,1.42214,1.42187,1.42206,380600000.0
2007-09-18 10:19:00,1.42201,1.42235,1.42191,1.42235,335300000.0
2007-09-18 10:20:00,1.42236,1.42236,1.42208,1.42213,544700000.0
2007-09-18 10:21:00,1.42205,1.42228,1.42193,1.4221,469600000.0
2007-09-18 10:22:00,1.42211,1.42238,1.42207,1.42213,327300000.0
2007-09-18 10:23:00,1.4222,1.42242,1.42201,1.42201,428300000.0
2007-09-18 10:24:00,1.42205,1.42209,1.42186,1.42194,444800001.0
2007-09-18 10:25:00,1.42207,1.42248,1.42202,1.42235,390800000.0
2007-09-18 10:26:00,1.42246,1.42278,1.42245,1.42271,501300001.0
2007-09-18 10:27:00,1.42293,1.42304,1.42276,1.42282,468100001.0
2007-09-18 10:28:00,1.42277,1.42285,1.42241,1.42241,791900002.0
2007-09-18 10:29:00,1.42228,1.42238,1.42205,1.42222,493200002.0
2007-09-18 10:30:00,1.42224,1.42249,1.42208,1.42245,645300001.0
2007-09-18 10:31:00,1.42233,1.42258,1.42211,1.42222,527700001.0
2007-09-18 10:32:00,1.42224,1.42263,1.4222,1.42238,496400000.0
2007-09-18 10:33:00,1.42246,1.42273,1.42213,1.42245,477300001.0
2007-09-18 10:34:00,1.4224,1.42252,1.42223,1.42236,354100000.0
2007-09-18 10:35:00,1.4223,1.42247,1.42219,1.42219,434900000.0
2007-09-18 10:36:00,1.42216,1.4223,1.42193,1.42209,551100001.0
2007-09-18 10:37:00,1.42206,1.42206,1.42174,1.42186,594600000.0
2007-09-18 10:38:00,1.42195,1.4221,1.42191,1.42192,473300000.0
2007-09-18 10:39:00,1.42207,1.42213,1.42177,1.42186,454600000.0
2007-09-18 10:40:00,1.42186,1.422,1.42174,1.42184,310400000.0
2007-09-18 10:41:00,1.4219,1.42211,1.42178,1.42187,616400000.0
2007-09-18 10:42:00,1.42188,1.42221,1.42184,1.42209,412100000.0
2007-09-18 10:43:00,1.42218,1.42218,1.42187,1.42192,411400001.0
2007-09-18 10:44:00,1.42219,1.42244,1.422,1.42236,521000001.0
2007-09-18 10:45:00,1.4224,1.42241,1.42208,1.42223,457200001.0
2007-09-18 10:46:00,1.42218,1.42241,1.42202,1.42236,301200000.0
2007-09-18 10:47:00,1.42245,1.42257,1.42233,1.42233,342900000.0
2007-09-18 10:48:00,1.42224,1.42233,1.42195,1.42221,542100000.0
2007-09-18 10:49:00,1.42221,1.42238,1.42203,1.42218,349400000.0
2007-09-18 10:50:00,1.42211,1.42243,1.42187,1.42202,573600002.0
2007-09-18 10:51:00,1.42158,1.42187,1.42152,1.42186,495800002.0
2007-09-18 10:52:00,1.42189,1.42201,1.42174,1.42186,355599999.0
2007-09-18 10:53:00,1.42184,1.42219,1.42184,1.42203,339300000.0
2007-09-18 10:54:00,1.42218,1.42242,1.42211,1.42229,470400003.0
2007-09-18 10:55:00,1.4224,1.42285,1.42217,1.42275,467700000.0
2007-09-18 10:56:00,1.42297,1.42323,1.4229,1.42314,441900001.0
2007-09-18 10:57:00,1.42306,1.42326,1.42297,1.42316,471200002.0
2007-09-18 10:58:00,1.42316,1.42343,1.42309,1.42335,461800000.0
2007-09-18 10:59:00,1.42333,1.42402,1.42333,1.42364,858200001.0
2007-09-18 11:00:00,1.42379,1.42415,1.4235,1.42376,439200000.0
2007-09-18 11:01:00,1.42357,1.42377,1.42326,1.42346,510500002.0
2007-09-18 11:02:00,1.42336,1.42336,1.42265,1.42265,551900000.0
2007-09-18 11:03:00,1.42313,1.42354,1.42313,1.42354,251200000.0
2007-09-18 11:04:00,1.42359,1.42366,1.42328,1.42344,534600001.0
2007-09-18 11:05:00,1.42349,1.42378,1.42338,1.42362,453700001.0
2007-09-18 11:06:00,1.42362,1.4238,1.42352,1.42371,661400001.0
2007-09-18 11:07:00,1.42371,1.42401,1.42368,1.42393,219800001.0
2007-09-18 11:08:00,1.42389,1.42396,1.42369,1.4238,361100001.0
2007-09-18 11:09:00,1.42371,1.42406,1.42371,1.42389,435900002.0
2007-09-18 11:10:00,1.42403,1.42424,1.42398,1.4242,496900000.0
2007-09-18 11:11:00,1.4241,1.42429,1.42397,1.42398,590600002.0
2007-09-18 11:12:00,1.42408,1.42435,1.42403,1.42419,520300003.0
2007-09-18 11:13:00,1.42431,1.42443,1.42415,1.42437,355300001.0
2007-09-18 11:14:00,1.42429,1.42443,1.42405,1.42431,487200001.0
2007-09-18 11:15:00,1.42425,1.42425,1.42328,1.42334,464000000.0
2007-09-18 11:16:00,1.42323,1.42346,1.42314,1.4234,475300000.0
2007-09-18 11:17:00,1.42357,1.42395,1.42354,1.42374,483500002.0
2007-09-18 11:18:00,1.4239,1.42417,1.42371,1.42394,387500000.0
2007-09-18 11:19:00,1.42403,1.42418,1.42389,1.42389,421400000.0
2007-09-18 11:20:00,1.42389,1.42419,1.42373,1.42388,563400000.0
2007-09-18 11:21:00,1.42393,1.42426,1.42373,1.4241,519400000.0
2007-09-18 11:22:00,1.42394,1.42432,1.42384,1.42424,668200002.0
2007-09-18 11:23:00,1.42431,1.42431,1.42393,1.42423,545200000.0
2007-09-18 11:24:00,1.42417,1.42439,1.42416,1.42429,472200004.0
2007-09-18 11:25:00,1.4245,1.42469,1.42443,1.42455,424900000.0
2007-09-18 11:26:00,1.42453,1.42453,1.42408,1.42425,524500000.0
2007-09-18 11:27:00,1.4242,1.42434,1.42387,1.42392,578400002.0
2007-09-18 11:28:00,1.42388,1.4241,1.42358,1.42358,322200002.0
2007-09-18 11:29:00,1.42356,1.4237,1.42332,1.4237,492300001.0
2007-09-18 11:30:00,1.42383,1.42454,1.42383,1.42419,495100001.0
2007-09-18 11:31:00,1.42411,1.42438,1.42399,1.42414,530900001.0
2007-09-18 11:32:00,1.42424,1.42489,1.42421,1.42457,424099998.0
2007-09-18 11:33:00,1.42484,1.42505,1.42468,1.42468,538300000.0
2007-09-18 11:34:00,1.42463,1.42478,1.42443,1.42458,606700001.0
2007-09-18 11:35:00,1.42476,1.42504,1.42476,1.42484,506500001.0
2007-09-18 11:36:00,1.42474,1.42491,1.42465,1.42473,482400003.0
2007-09-18 11:37:00,1.42483,1.42496,1.42469,1.42473,503100001.0
2007-09-18 11:38:00,1.42461,1.42475,1.42445,1.42465,527300000.0
2007-09-18 11:39:00,1.4247,1.42487,1.42451,1.42458,656400000.0
2007-09-18 11:40:00,1.42479,1.42485,1.42458,1.42481,711000004.0
2007-09-18 11:41:00,1.42484,1.42503,1.4246,1.42489,731500000.0
2007-09-18 11:42:00,1.42502,1.42514,1.42478,1.42507,526500000.0
2007-09-18 11:43:00,1.42502,1.42503,1.42448,1.42448,557500001.0
2007-09-18 11:44:00,1.42448,1.42479,1.42442,1.42459,663200003.0
2007-09-18 11:45:00,1.42459,1.42459,1.42424,1.42448,575000001.0
2007-09-18 11:46:00,1.4244,1.4244,1.42416,1.42427,496800001.0
2007-09-18 11:47:00,1.42413,1.42451,1.42413,1.42449,460800001.0
2007-09-18 11:48:00,1.42453,1.42469,1.42436,1.42453,518600002.0
2007-09-18 11:49:00,1.42467,1.4247,1.4244,1.4245,447100001.0
2007-09-18 11:50:00,1.42468,1.42475,1.42445,1.42472,353500001.0
2007-09-18 11:51:00,1.42484,1.42493,1.42472,1.42476,173500000.0
2007-09-18 11:52:00,1.42475,1.42493,1.42467,1.42478,233700000.0
2007-09-18 11:53:00,1.42463,1.42487,1.42449,1.4247,218400000.0
2007-09-18 11:54:00,1.42468,1.42499,1.42464,1.42471,355800001.0
2007-09-18 11:55:00,1.42471,1.42471,1.42421,1.42421,445900001.0
2007-09-18 11:56:00,1.42408,1.42408,1.42343,1.4237,469300002.0
2007-09-18 11:57:00,1.42382,1.42384,1.42347,1.4237,516500000.0
2007-09-18 11:58:00,1.42378,1.42378,1.42328,1.42328,437600002.0
2007-09-18 11:59:00,1.42326,1.42332,1.42268,1.42268,423800002.0
2007-09-18 12:00:00,1.42272,1.423,1.42262,1.42291,505900000.0
2007-09-18 12:01:00,1.42307,1.42319,1.42294,1.42304,460800002.0
2007-09-18 12:02:00,1.42306,1.42336,1.42296,1.42319,392600002.0
2007-09-18 12:03:00,1.42341,1.42351,1.42317,1.42341,397100001.0
2007-09-18 12:04:00,1.42347,1.4236,1.42332,1.42345,487500001.0
2007-09-18 12:05:00,1.42338,1.42363,1.42338,1.42344,349300002.0
2007-09-18 12:06:00,1.42345,1.42369,1.42335,1.42358,345100001.0
2007-09-18 12:07:00,1.42349,1.42358,1.42317,1.42335,329600001.0
2007-09-18 12:08:00,1.42333,1.42341,1.42311,1.42333,471900000.0
2007-09-18 12:09:00,1.42327,1.42363,1.423,1.42358,384300001.0
2007-09-18 12:10:00,1.42361,1.42382,1.42345,1.42373,440600002.0
2007-09-18 12:11:00,1.42367,1.42367,1.4234,1.42353,230400001.0
2007-09-18 12:12:00,1.42352,1.42361,1.42338,1.4236,248700000.0
2007-09-18 12:13:00,1.4237,1.42381,1.42357,1.42368,583600002.0
2007-09-18 12:14:00,1.42371,1.42373,1.42323,1.42356,604500001.0
2007-09-18 12:15:00,1.42346,1.42378,1.42344,1.42348,309100000.0
2007-09-18 12:16:00,1.42358,1.42402,1.42358,1.42384,354500001.0
2007-09-18 12:17:00,1.42391,1.424,1.42388,1.42396,192100000.0
2007-09-18 12:18:00,1.42411,1.42429,1.42392,1.42429,355900001.0
2007-09-18 12:19:00,1.42437,1.42438,1.42412,1.42426,446600001.0
2007-09-18 12:20:00,1.42429,1.42439,1.42415,1.42439,414800000.0
2007-09-18 12:21:00,1.4244,1.4244,1.4237,1.42404,375400000.0
2007-09-18 12:22:00,1.42407,1.42455,1.42399,1.42417,335500002.0
2007-09-18 12:23:00,1.42404,1.42411,1.4232,1.42357,359800001.0
2007-09-18 12:24:00,1.42332,1.42359,1.42325,1.42346,606000000.0
2007-09-18 12:25:00,1.42345,1.42355,1.42311,1.42312,426000000.0
2007-09-18 12:26:00,1.42311,1.42388,1.42311,1.42382,431800001.0
2007-09-18 12:27:00,1.42384,1.42402,1.42375,1.42378,451100000.0
2007-09-18 12:28:00,1.42381,1.42401,1.42372,1.42384,569700000.0
2007-09-18 12:29:00,1.42369,1.42377,1.42347,1.42364,731200001.0
2007-09-18 12:30:00,1.42373,1.42398,1.4236,1.42384,679200000.0
2007-09-18 12:31:00,1.42388,1.42396,1.42361,1.42368,703400002.0
2007-09-18 12:32:00,1.4235,1.4237,1.42334,1.42348,700200001.0
2007-09-18 12:33:00,1.42357,1.42367,1.4234,1.42345,691600000.0
2007-09-18 12:34:00,1.42347,1.42382,1.42334,1.42356,611000001.0
2007-09-18 12:35:00,1.42359,1.42366,1.4234,1.42353,611600001.0
2007-09-18 12:36:00,1.42349,1.42388,1.42349,1.42386,491300002.0
2007-09-18 12:37:00,1.42394,1.42403,1.4237,1.42376,534000002.0
2007-09-18 12:38:00,1.42366,1.42399,1.42366,1.42376,694500002.0
2007-09-18 12:39:00,1.42375,1.42383,1.42356,1.42369,462100001.0
2007-09-18 12:40:00,1.42362,1.42367,1.42337,1.42347,510400001.0
2007-09-18 12:41:00,1.42343,1.42396,1.42343,1.42372,238200001.0
2007-09-18 12:42:00,1.42385,1.42391,1.42354,1.42358,338500000.0
2007-09-18 12:43:00,1.4234,1.42351,1.42311,1.42342,429200001.0
2007-09-18 12:44:00,1.42346,1.42352,1.42315,1.42325,396700001.0
2007-09-18 12:45:00,1.42337,1.42348,1.42301,1.42348,501300001.0
2007-09-18 12:46:00,1.42338,1.42347,1.4232,1.4232,453000002.0
2007-09-18 12:47:00,1.42317,1.42329,1.42304,1.42311,459800003.0
2007-09-18 12:48:00,1.42317,1.4234,1.42312,1.42326,487700000.0
2007-09-18 12:49:00,1.42329,1.42332,1.42297,1.42309,493900002.0
2007-09-18 12:50:00,1.4232,1.42345,1.42311,1.4233,535000000.0
2007-09-18 12:51:00,1.42334,1.42355,1.42322,1.42326,391100000.0
2007-09-18 12:52:00,1.42335,1.42364,1.4233,1.42354,374200001.0
2007-09-18 12:53:00,1.42379,1.42395,1.42371,1.42383,276700000.0
2007-09-18 12:54:00,1.42378,1.42391,1.42354,1.42384,467600003.0
2007-09-18 12:55:00,1.42392,1.42403,1.42374,1.42382,481700001.0
2007-09-18 12:56:00,1.42394,1.42416,1.42373,1.42374,439600002.0
2007-09-18 12:57:00,1.42373,1.42387,1.42353,1.42368,589700000.0
2007-09-18 12:58:00,1.4237,1.42388,1.42354,1.42359,330700000.0
2007-09-18 12:59:00,1.42353,1.42407,1.42353,1.4238,737100002.0
2007-09-18 13:00:00,1.42382,1.42389,1.42362,1.42378,213600000.0
2007-09-18 13:01:00,1.42377,1.4238,1.42348,1.42355,331100000.0
2007-09-18 13:02:00,1.42343,1.42374,1.4234,1.42368,387800000.0
2007-09-18 13:03:00,1.42365,1.42397,1.42355,1.42375,384100000.0
2007-09-18 13:04:00,1.42377,1.42423,1.42377,1.42414,276200000.0
2007-09-18 13:05:00,1.4242,1.42428,1.42419,1.42419,138700000.0
2007-09-18 13:06:00,1.42424,1.42424,1.42394,1.42399,387500004.0
2007-09-18 13:07:00,1.4239,1.42405,1.42387,1.42397,293000000.0
2007-09-18 13:08:00,1.42396,1.42406,1.42392,1.42396,146300000.0
2007-09-18 13:09:00,1.42386,1.42409,1.42381,1.42386,338400000.0
2007-09-18 13:10:00,1.42369,1.42369,1.42331,1.42354,114600001.0
2007-09-18 13:11:00,1.42355,1.42382,1.4234,1.42346,358200000.0
2007-09-18 13:12:00,1.42347,1.42361,1.42335,1.42337,321700000.0
2007-09-18 13:13:00,1.42327,1.42342,1.42319,1.42338,364400000.0
2007-09-18 13:14:00,1.4235,1.42371,1.42339,1.4235,368500001.0
2007-09-18 13:15:00,1.42345,1.42358,1.42322,1.42348,416500000.0
2007-09-18 13:16:00,1.42347,1.4238,1.42342,1.42342,104500000.0
2007-09-18 13:17:00,1.4234,1.42344,1.4233,1.42341,98300000.0
2007-09-18 13:18:00,1.42345,1.42357,1.42324,1.42324,311000000.0
2007-09-18 13:19:00,1.42337,1.4236,1.42319,1.42339,254500000.0
2007-09-18 13:20:00,1.42337,1.42356,1.42329,1.42353,187500000.0
2007-09-18 13:21:00,1.42359,1.42369,1.42341,1.42341,132500000.0
2007-09-18 13:22:00,1.42341,1.4236,1.42339,1.42348,255700000.0
2007-09-18 13:23:00,1.42323,1.42329,1.42282,1.42287,260300001.0
2007-09-18 13:24:00,1.42282,1.42285,1.42259,1.42265,215700000.0
2007-09-18 13:25:00,1.4226,1.42262,1.42228,1.42228,133100000.0
2007-09-18 13:26:00,1.42214,1.42226,1.42191,1.42218,216000000.0
2007-09-18 13:27:00,1.42222,1.4223,1.42212,1.42225,325200000.0
2007-09-18 13:28:00,1.42223,1.42245,1.42213,1.42214,506400000.0
2007-09-18 13:29:00,1.42217,1.42241,1.42202,1.42214,538200000.0
2007-09-18 13:30:00,1.42245,1.4227,1.42229,1.4224,567000000.0
2007-09-18 13:31:00,1.42225,1.42256,1.42219,1.42244,463000000.0
2007-09-18 13:32:00,1.42249,1.42262,1.42243,1.42247,209500000.0
2007-09-18 13:33:00,1.42225,1.4225,1.42224,1.42237,432800002.0
2007-09-18 13:34:00,1.42228,1.42242,1.42199,1.42208,325200001.0
2007-09-18 13:35:00,1.42215,1.42243,1.42205,1.42221,355100000.0
2007-09-18 13:36:00,1.42236,1.42249,1.42226,1.42239,437200001.0
2007-09-18 13:37:00,1.42239,1.42252,1.42232,1.42247,498900000.0
2007-09-18 13:38:00,1.42241,1.42259,1.42209,1.42209,455000000.0
2007-09-18 13:39:00,1.42207,1.42234,1.42202,1.42214,299000000.0
2007-09-18 13:40:00,1.42202,1.42233,1.42185,1.42207,405800001.0
2007-09-18 13:41:00,1.42215,1.42221,1.42194,1.422,284500000.0
2007-09-18 13:42:00,1.42184,1.42204,1.42155,1.42155,211400001.0
2007-09-18 13:43:00,1.42152,1.42159,1.4215,1.42157,99200000.0
2007-09-18 13:44:00,1.42155,1.42165,1.4214,1.42156,258300001.0
2007-09-18 13:45:00,1.4217,1.42187,1.42158,1.42172,512700003.0
2007-09-18 13:46:00,1.42165,1.42193,1.42165,1.42178,451000000.0
2007-09-18 13:47:00,1.42165,1.42184,1.42133,1.42159,493200001.0
2007-09-18 13:48:00,1.42157,1.42159,1.42143,1.42156,291500003.0
2007-09-18 13:49:00,1.42191,1.42207,1.42178,1.42202,231300000.0
2007-09-18 13:50:00,1.4221,1.42225,1.42193,1.42218,323300001.0
2007-09-18 13:51:00,1.42232,1.42245,1.42223,1.42238,279300001.0
2007-09-18 13:52:00,1.42235,1.42266,1.42223,1.42256,377200001.0
2007-09-18 13:53:00,1.42263,1.423,1.42252,1.42286,504000001.0
2007-09-18 13:54:00,1.42278,1.42313,1.4226,1.42261,435000001.0
2007-09-18 13:55:00,1.42268,1.42279,1.42246,1.42256,298900001.0
2007-09-18 13:56:00,1.42261,1.42274,1.42243,1.42272,477800001.0
2007-09-18 13:57:00,1.42273,1.4228,1.42257,1.42274,366200003.0
2007-09-18 13:58:00,1.4226,1.42279,1.42251,1.42262,241000000.0
2007-09-18 13:59:00,1.42251,1.42291,1.42239,1.42281,462400001.0
2007-09-18 14:00:00,1.42271,1.42271,1.42226,1.4226,368100001.0
2007-09-18 14:01:00,1.42246,1.42252,1.42222,1.42232,395100001.0
2007-09-18 14:02:00,1.42228,1.42246,1.42219,1.42225,309700000.0
2007-09-18 14:03:00,1.42218,1.42255,1.42214,1.42221,466100000.0
2007-09-18 14:04:00,1.42237,1.42272,1.42198,1.42202,434200001.0
2007-09-18 14:05:00,1.42201,1.42241,1.42201,1.42232,363800002.0
2007-09-18 14:06:00,1.4223,1.42252,1.422,1.42252,397300001.0
2007-09-18 14:07:00,1.42269,1.42284,1.42238,1.42267,331600000.0
2007-09-18 14:08:00,1.42264,1.423,1.42257,1.42262,373000003.0
2007-09-18 14:09:00,1.42259,1.42292,1.4221,1.42259,162100000.0
2007-09-18 14:10:00,1.42261,1.42291,1.4224,1.42288,283100000.0
2007-09-18 14:11:00,1.42304,1.42339,1.42286,1.42339,150900000.0
2007-09-18 14:12:00,1.42327,1.42327,1.42284,1.42284,253400000.0
2007-09-18 14:13:00,1.42246,1.42274,1.42246,1.42272,187500001.0
2007-09-18 14:14:00,1.42271,1.42315,1.42251,1.42262,213500001.0
2007-09-18 14:15:00,1.42231,1.42231,1.42142,1.4216,371200001.0
2007-09-18 14:16:00,1.42141,1.42161,1.42102,1.42129,204900000.0
2007-09-18 14:17:00,1.42134,1.42173,1.4212,1.42144,630900000.0
2007-09-18 14:18:00,1.42147,1.42158,1.42119,1.42142,363100000.0
2007-09-18 14:19:00,1.42135,1.42156,1.42121,1.42121,419100000.0
2007-09-18 14:20:00,1.42117,1.4212,1.42034,1.42034,198900000.0
2007-09-18 14:21:00,1.42018,1.42109,1.42018,1.42106,378200001.0
2007-09-18 14:22:00,1.42086,1.42103,1.42062,1.4208,612500002.0
2007-09-18 14:23:00,1.42098,1.42124,1.42082,1.42094,144300000.0
2007-09-18 14:24:00,1.42103,1.42129,1.42094,1.42097,403000000.0
2007-09-18 14:25:00,1.42104,1.42128,1.42085,1.42096,569500000.0
2007-09-18 14:26:00,1.42107,1.42107,1.42044,1.42077,592800000.0
2007-09-18 14:27:00,1.4209,1.42113,1.42077,1.42097,458400000.0
2007-09-18 14:28:00,1.421,1.42161,1.421,1.42161,35600000.0
2007-09-18 14:29:00,1.42133,1.42168,1.42101,1.42107,42400000.0
2007-09-18 14:30:00,1.4209,1.42148,1.42073,1.42125,40000000.0
2007-09-18 14:31:00,1.42086,1.4215,1.42086,1.42138,38300000.0
2007-09-18 14:32:00,1.42146,1.42159,1.42143,1.42147,31700000.0
2007-09-18 14:33:00,1.42094,1.42134,1.42047,1.42065,40200000.0
2007-09-18 14:34:00,1.42041,1.42048,1.41997,1.41997,30400000.0
2007-09-18 14:35:00,1.41989,1.41989,1.4196,1.41968,26700000.0
2007-09-18 14:36:00,1.41962,1.41979,1.41913,1.41913,53400001.0
2007-09-18 14:37:00,1.41961,1.41962,1.41817,1.4183,103300000.0
2007-09-18 14:38:00,1.4184,1.4184,1.41805,1.41839,26800000.0
2007-09-18 14:39:00,1.41819,1.41887,1.418,1.4185,35100000.0
2007-09-18 14:40:00,1.41847,1.41861,1.41831,1.41852,29400000.0
2007-09-18 14:41:00,1.41871,1.41871,1.4183,1.41841,37200000.0
2007-09-18 14:42:00,1.41845,1.41854,1.4175,1.4175,43200000.0
2007-09-18 14:43:00,1.41756,1.41792,1.41719,1.41733,42000000.0
2007-09-18 14:44:00,1.41746,1.41747,1.41698,1.41711,58500000.0
2007-09-18 14:45:00,1.41713,1.4173,1.41666,1.41679,29000000.0
2007-09-18 14:46:00,1.41696,1.41736,1.41682,1.41708,32600000.0
2007-09-18 14:47:00,1.41707,1.41719,1.41646,1.41646,25800000.0
2007-09-18 14:48:00,1.41659,1.41661,1.41599,1.4162,30900000.0
2007-09-18 14:49:00,1.41594,1.41642,1.41581,1.4161,60400000.0
2007-09-18 14:50:00,1.41607,1.41655,1.41607,1.41655,32600000.0
2007-09-18 14:51:00,1.41654,1.41724,1.4164,1.41711,31200000.0
2007-09-18 14:52:00,1.41703,1.41729,1.417,1.41715,30200000.0
2007-09-18 14:53:00,1.41715,1.41725,1.41676,1.41695,20600000.0
2007-09-18 14:54:00,1.41709,1.41709,1.41661,1.41668,34200000.0
2007-09-18 14:55:00,1.41702,1.41714,1.41673,1.41688,32200000.0
2007-09-18 14:56:00,1.4173,1.4175,1.41713,1.41749,46300000.0
2007-09-18 14:57:00,1.41759,1.41759,1.41732,1.4174,29000000.0
2007-09-18 14:58:00,1.41721,1.41727,1.41664,1.41664,43000000.0
2007-09-18 14:59:00,1.41673,1.41694,1.41665,1.41674,38500000.0
2007-09-18 15:00:00,1.41666,1.41741,1.41654,1.4167,36000000.0
2007-09-18 15:01:00,1.41699,1.41748,1.41685,1.41728,32600000.0
2007-09-18 15:02:00,1.4171,1.41775,1.41685,1.41769,45200001.0
2007-09-18 15:03:00,1.41754,1.41778,1.41733,1.41757,41600000.0
2007-09-18 15:04:00,1.41768,1.41817,1.41768,1.4181,50800001.0
2007-09-18 15:05:00,1.41819,1.41819,1.41783,1.41811,31800000.0
2007-09-18 15:06:00,1.41805,1.41848,1.41756,1.41836,40400000.0
2007-09-18 15:07:00,1.41862,1.41862,1.41805,1.41814,35900000.0
2007-09-18 15:08:00,1.41806,1.41832,1.41806,1.41827,35000000.0
2007-09-18 15:09:00,1.41843,1.41867,1.41838,1.41865,40400000.0
2007-09-18 15:10:00,1.41865,1.41873,1.4185,1.41853,41000000.0
2007-09-18 15:11:00,1.41872,1.41883,1.41842,1.41842,24600000.0
2007-09-18 15:12:00,1.41836,1.41865,1.41836,1.41844,50500000.0
2007-09-18 15:13:00,1.41854,1.41854,1.41835,1.4184,28000000.0
2007-09-18 15:14:00,1.41841,1.41855,1.41839,1.41839,48900000.0
2007-09-18 15:15:00,1.4185,1.41882,1.41827,1.41882,54600000.0
2007-09-18 15:16:00,1.4189,1.41905,1.4189,1.41905,28000000.0
2007-09-18 15:17:00,1.41911,1.41911,1.4189,1.41905,61500001.0
2007-09-18 15:18:00,1.41901,1.41907,1.41867,1.41907,79900000.0
2007-09-18 15:19:00,1.41921,1.41921,1.4187,1.4187,20600000.0
2007-09-18 15:20:00,1.41889,1.41906,1.41889,1.41891,25800000.0
2007-09-18 15:21:00,1.41888,1.41967,1.41883,1.41967,33300000.0
2007-09-18 15:22:00,1.41943,1.4196,1.41918,1.41948,50500000.0
2007-09-18 15:23:00,1.41956,1.41956,1.41931,1.41944,31200000.0
2007-09-18 15:24:00,1.41939,1.41939,1.41907,1.41924,43300001.0
2007-09-18 15:25:00,1.41916,1.41916,1.4189,1.4189,39400001.0
2007-09-18 15:26:00,1.41901,1.41901,1.41876,1.41892,22000000.0
2007-09-18 15:27:00,1.41876,1.41883,1.41855,1.41867,41000000.0
2007-09-18 15:28:00,1.41866,1.41874,1.41858,1.41872,66300000.0
2007-09-18 15:29:00,1.41871,1.41888,1.41865,1.41865,45400000.0
2007-09-18 15:30:00,1.41869,1.41887,1.41848,1.41878,30400000.0
2007-09-18 15:31:00,1.41867,1.41868,1.41828,1.41838,33800000.0
2007-09-18 15:32:00,1.41826,1.41838,1.41813,1.41824,33200000.0
2007-09-18 15:33:00,1.41809,1.41809,1.41721,1.41773,34600000.0
2007-09-18 15:34:00,1.41773,1.41794,1.41763,1.41763,35400000.0
2007-09-18 15:35:00,1.41761,1.41773,1.41701,1.41701,35200000.0
2007-09-18 15:36:00,1.41734,1.41757,1.41724,1.41737,36200000.0
2007-09-18 15:37:00,1.41759,1.41795,1.41757,1.41763,46400000.0
2007-09-18 15:38:00,1.41748,1.41762,1.41731,1.41762,39400000.0
2007-09-18 15:39:00,1.41771,1.41809,1.41767,1.41792,22800000.0
2007-09-18 15:40:00,1.4181,1.41831,1.41794,1.41794,37800000.0
2007-09-18 15:41:00,1.41814,1.41844,1.41782,1.41844,36000000.0
2007-09-18 15:42:00,1.41866,1.41889,1.41865,1.41889,42400000.0
2007-09-18 15:43:00,1.41891,1.41896,1.41865,1.4187,55200000.0
2007-09-18 15:44:00,1.41886,1.41886,1.41849,1.41877,38200001.0
2007-09-18 15:45:00,1.41864,1.41887,1.41852,1.4186,63800000.0
2007-09-18 15:46:00,1.41849,1.41861,1.41844,1.41844,37000000.0
2007-09-18 15:47:00,1.41846,1.41861,1.41826,1.41861,42600000.0
2007-09-18 15:48:00,1.41876,1.41885,1.41858,1.41868,42400000.0
2007-09-18 15:49:00,1.41861,1.41869,1.41845,1.41864,40800000.0
2007-09-18 15:50:00,1.41869,1.41888,1.41861,1.41863,42500000.0
2007-09-18 15:51:00,1.41858,1.41912,1.41858,1.41906,20000000.0
2007-09-18 15:52:00,1.41915,1.41918,1.41855,1.41861,45000000.0
2007-09-18 15:53:00,1.41855,1.41894,1.41855,1.4188,25200000.0
2007-09-18 15:54:00,1.4188,1.41889,1.41865,1.41881,33500000.0
2007-09-18 15:55:00,1.41899,1.419,1.41861,1.41868,31400000.0
2007-09-18 15:56:00,1.41844,1.41898,1.41844,1.41897,39000000.0
2007-09-18 15:57:00,1.41892,1.41908,1.41888,1.41903,32600000.0
2007-09-18 15:58:00,1.41895,1.41895,1.41871,1.4188,32000000.0
2007-09-18 15:59:00,1.41865,1.41867,1.41849,1.41849,40200000.0
2007-09-18 16:00:00,1.41855,1.41876,1.41837,1.41866,30600000.0
2007-09-18 16:01:00,1.41844,1.41881,1.41842,1.41864,33000000.0
2007-09-18 16:02:00,1.41863,1.41865,1.41838,1.41864,42200000.0
2007-09-18 16:03:00,1.4185,1.41854,1.41831,1.41843,44600000.0
2007-09-18 16:04:00,1.41841,1.41878,1.41809,1.41809,32800000.0
2007-09-18 16:05:00,1.41795,1.41819,1.41795,1.41819,27100000.0
2007-09-18 16:06:00,1.41817,1.41845,1.41808,1.41827,39800000.0
2007-09-18 16:07:00,1.41836,1.41858,1.41836,1.4185,41600000.0
2007-09-18 16:08:00,1.41868,1.41868,1.41835,1.41843,23000000.0
2007-09-18 16:09:00,1.41824,1.4185,1.41822,1.41841,82900000.0
2007-09-18 16:10:00,1.41843,1.4188,1.41843,1.4188,37600000.0
2007-09-18 16:11:00,1.41855,1.41896,1.41855,1.41895,26500000.0
2007-09-18 16:12:00,1.41891,1.41903,1.41882,1.41892,42400000.0
2007-09-18 16:13:00,1.41877,1.41877,1.41844,1.41872,33900000.0
2007-09-18 16:14:00,1.41858,1.41858,1.41831,1.41849,30200000.0
2007-09-18 16:15:00,1.4183,1.41848,1.41823,1.41846,59700002.0
2007-09-18 16:16:00,1.41838,1.41855,1.41824,1.41837,35000000.0
2007-09-18 16:17:00,1.41899,1.41933,1.41899,1.41931,27800000.0
2007-09-18 16:18:00,1.4194,1.4194,1.41925,1.41938,37400000.0
2007-09-18 16:19:00,1.41947,1.41947,1.41909,1.41926,34400000.0
2007-09-18 16:20:00,1.41915,1.41921,1.41899,1.41907,43400000.0
2007-09-18 16:21:00,1.41903,1.4192,1.41868,1.41881,35200000.0
2007-09-18 16:22:00,1.41853,1.41866,1.41811,1.41811,56700000.0
2007-09-18 16:23:00,1.41796,1.41796,1.41758,1.41758,33800000.0
2007-09-18 16:24:00,1.41743,1.41753,1.41734,1.41736,31700000.0
2007-09-18 16:25:00,1.41748,1.41771,1.41733,1.41744,27800000.0
2007-09-18 16:26:00,1.41782,1.41784,1.41761,1.41761,59600000.0
2007-09-18 16:27:00,1.41771,1.41842,1.41771,1.41822,42200000.0
2007-09-18 16:28:00,1.41843,1.41855,1.41821,1.41836,58500000.0
2007-09-18 16:29:00,1.41847,1.41853,1.41828,1.41847,68200002.0
2007-09-18 16:30:00,1.41853,1.419,1.41849,1.419,52800000.0
2007-09-18 16:31:00,1.41912,1.41947,1.41912,1.41947,44800000.0
2007-09-18 16:32:00,1.41931,1.41936,1.41896,1.41926,42300000.0
2007-09-18 16:33:00,1.41967,1.42018,1.41965,1.42018,43800000.0
2007-09-18 16:34:00,1.42036,1.42036,1.41987,1.41999,49800000.0
2007-09-18 16:35:00,1.41981,1.41981,1.41959,1.41977,40900000.0
2007-09-18 16:36:00,1.41953,1.41973,1.41939,1.41965,45200000.0
2007-09-18 16:37:00,1.41977,1.41977,1.41935,1.41965,42800000.0
2007-09-18 16:38:00,1.4197,1.41986,1.41942,1.41966,35800000.0
2007-09-18 16:39:00,1.41971,1.41971,1.41927,1.41927,32600000.0
2007-09-18 16:40:00,1.41912,1.41912,1.41861,1.41861,36400000.0
2007-09-18 16:41:00,1.41867,1.41897,1.41815,1.41895,28000000.0
2007-09-18 16:42:00,1.41895,1.41913,1.41878,1.41878,31300000.0
2007-09-18 16:43:00,1.41865,1.4189,1.41856,1.41882,47700000.0
2007-09-18 16:44:00,1.4189,1.41912,1.4187,1.41912,39600000.0
2007-09-18 16:45:00,1.419,1.41915,1.4189,1.41912,23800000.0
2007-09-18 16:46:00,1.41923,1.41929,1.41894,1.41915,42600000.0
2007-09-18 16:47:00,1.41925,1.41928,1.41906,1.4192,52100000.0
2007-09-18 16:48:00,1.4193,1.4193,1.4187,1.41893,43300000.0
2007-09-18 16:49:00,1.41887,1.41906,1.41882,1.41888,28400000.0
2007-09-18 16:50:00,1.41898,1.41909,1.41852,1.41852,45800001.0
2007-09-18 16:51:00,1.41857,1.4189,1.41849,1.4189,23200000.0
2007-09-18 16:52:00,1.4189,1.4189,1.41853,1.41853,40000000.0
2007-09-18 16:53:00,1.41855,1.4186,1.41825,1.41825,47600000.0
2007-09-18 16:54:00,1.41803,1.41815,1.4179,1.41803,28800000.0
2007-09-18 16:55:00,1.41808,1.41808,1.41774,1.41797,29100000.0
2007-09-18 16:56:00,1.41794,1.41794,1.4177,1.41778,37000000.0
2007-09-18 16:57:00,1.4176,1.41769,1.41744,1.41757,35300000.0
2007-09-18 16:58:00,1.41718,1.4173,1.4171,1.41723,32200000.0
2007-09-18 16:59:00,1.41713,1.41749,1.41713,1.41749,33000000.0
2007-09-18 17:00:00,1.41742,1.41781,1.41731,1.41781,31200000.0
2007-09-18 17:01:00,1.41781,1.4181,1.41775,1.41784,50300000.0
2007-09-18 17:02:00,1.41787,1.41797,1.41782,1.41796,23400000.0
2007-09-18 17:03:00,1.41799,1.41808,1.41788,1.41794,38500000.0
2007-09-18 17:04:00,1.41792,1.41792,1.41734,1.41748,44800000.0
2007-09-18 17:05:00,1.41762,1.41783,1.41715,1.41783,24400000.0
2007-09-18 17:06:00,1.41776,1.41779,1.4175,1.41779,28600000.0
2007-09-18 17:07:00,1.4179,1.41807,1.41785,1.41786,42200000.0
2007-09-18 17:08:00,1.41779,1.41802,1.41779,1.418,42500001.0
2007-09-18 17:09:00,1.41815,1.41831,1.41801,1.41821,49600000.0
2007-09-18 17:10:00,1.41798,1.4182,1.41795,1.41816,27800000.0
2007-09-18 17:11:00,1.41816,1.41837,1.41806,1.41837,18600000.0
2007-09-18 17:12:00,1.41826,1.41826,1.41807,1.41817,53800001.0
2007-09-18 17:13:00,1.41795,1.41835,1.41789,1.41835,29700000.0
2007-09-18 17:14:00,1.41811,1.41852,1.41811,1.41816,44600000.0
2007-09-18 17:15:00,1.41842,1.41842,1.41794,1.41803,39000000.0
2007-09-18 17:16:00,1.41796,1.41826,1.41785,1.418,37600000.0
2007-09-18 17:17:00,1.4179,1.41815,1.41778,1.41815,41900000.0
2007-09-18 17:18:00,1.41832,1.41832,1.41785,1.41816,50200001.0
2007-09-18 17:19:00,1.41802,1.41816,1.41794,1.418,34900000.0
2007-09-18 17:20:00,1.41793,1.41806,1.4177,1.41786,31200000.0
2007-09-18 17:21:00,1.41784,1.41796,1.41754,1.41786,40000000.0
2007-09-18 17:22:00,1.41757,1.41782,1.41754,1.4177,51600001.0
2007-09-18 17:23:00,1.41754,1.418,1.41754,1.41788,32000000.0
2007-09-18 17:24:00,1.41805,1.41838,1.41796,1.41837,27800000.0
2007-09-18 17:25:00,1.41815,1.41851,1.41815,1.41834,60700000.0
2007-09-18 17:26:00,1.41812,1.41812,1.41773,1.41791,40600000.0
2007-09-18 17:27:00,1.41796,1.41858,1.4178,1.41851,53100000.0
2007-09-18 17:28:00,1.41897,1.41911,1.41892,1.41892,51800000.0
2007-09-18 17:29:00,1.41892,1.41914,1.41869,1.41899,32600000.0
2007-09-18 17:30:00,1.41895,1.41912,1.41873,1.41883,56600000.0
2007-09-18 17:31:00,1.41887,1.41902,1.41879,1.41893,42400000.0
2007-09-18 17:32:00,1.41886,1.41914,1.41886,1.41902,39600001.0
2007-09-18 17:33:00,1.41881,1.41893,1.41849,1.41849,69800000.0
2007-09-18 17:34:00,1.41871,1.41918,1.41871,1.41917,85100000.0
2007-09-18 17:35:00,1.41917,1.41935,1.41907,1.41934,38800000.0
2007-09-18 17:36:00,1.41925,1.41926,1.41898,1.41906,38800000.0
2007-09-18 17:37:00,1.41912,1.4192,1.4186,1.4192,34600000.0
2007-09-18 17:38:00,1.41888,1.41909,1.41877,1.41878,37400000.0
2007-09-18 17:39:00,1.419,1.41926,1.41891,1.41926,35600000.0
2007-09-18 17:40:00,1.41917,1.4192,1.41889,1.41899,26600000.0
2007-09-18 17:41:00,1.41894,1.41894,1.41862,1.41866,48700000.0
2007-09-18 17:42:00,1.41871,1.41873,1.4181,1.4182,30400000.0
2007-09-18 17:43:00,1.41831,1.41871,1.41831,1.4186,60700000.0
2007-09-18 17:44:00,1.41845,1.41849,1.41835,1.41835,27800000.0
2007-09-18 17:45:00,1.4185,1.41857,1.41825,1.41851,33600000.0
2007-09-18 17:46:00,1.41878,1.41885,1.41866,1.41884,48000000.0
2007-09-18 17:47:00,1.41892,1.41901,1.41881,1.41891,38000000.0
2007-09-18 17:48:00,1.41905,1.41922,1.4188,1.41885,44600000.0
2007-09-18 17:49:00,1.41898,1.41904,1.41859,1.41896,28200000.0
2007-09-18 17:50:00,1.41901,1.41901,1.41876,1.41888,41200000.0
2007-09-18 17:51:00,1.41864,1.41878,1.41833,1.41833,28400000.0
2007-09-18 17:52:00,1.41838,1.41854,1.41827,1.41845,33800000.0
2007-09-18 17:53:00,1.41839,1.41853,1.41836,1.41843,31800000.0
2007-09-18 17:54:00,1.41819,1.41839,1.4177,1.41803,31600000.0
2007-09-18 17:55:00,1.41795,1.41829,1.41749,1.41829,45000000.0
2007-09-18 17:56:00,1.41803,1.41869,1.41803,1.41849,34400001.0
2007-09-18 17:57:00,1.41862,1.41879,1.41821,1.4186,108600000.0
2007-09-18 17:58:00,1.41876,1.41882,1.41855,1.41882,55100000.0
2007-09-18 17:59:00,1.41863,1.41899,1.4183,1.41899,51500000.0
2007-09-18 18:00:00,1.4194,1.41941,1.41901,1.41908,31400000.0
2007-09-18 18:01:00,1.41909,1.41909,1.41865,1.41865,39500000.0
2007-09-18 18:02:00,1.41892,1.41901,1.41869,1.41882,44800000.0
2007-09-18 18:03:00,1.41861,1.41895,1.41853,1.41868,31600000.0
2007-09-18 18:04:00,1.41887,1.41895,1.41868,1.41868,56400000.0
2007-09-18 18:05:00,1.41886,1.41886,1.41865,1.41865,34100000.0
2007-09-18 18:06:00,1.41874,1.41894,1.41815,1.41819,43800000.0
2007-09-18 18:07:00,1.41831,1.41831,1.41812,1.41825,32900000.0
2007-09-18 18:08:00,1.41837,1.41853,1.41818,1.4185,48400000.0
2007-09-18 18:09:00,1.41851,1.41873,1.41851,1.41851,54400000.0
2007-09-18 18:10:00,1.41845,1.41892,1.4184,1.41874,35200000.0
2007-09-18 18:11:00,1.41888,1.41895,1.41872,1.41881,43600001.0
2007-09-18 18:12:00,1.41884,1.41893,1.41867,1.41867,35300000.0
2007-09-18 18:13:00,1.41873,1.4192,1.41865,1.419,60100000.0
2007-09-18 18:14:00,1.41842,1.41923,1.41842,1.41914,27800000.0
2007-09-18 18:15:00,1.41891,1.41941,1.41891,1.41941,60800002.0
2007-09-18 18:16:00,1.4196,1.41974,1.41947,1.4195,37600000.0
2007-09-18 18:17:00,1.41956,1.41961,1.41928,1.41928,31200000.0
2007-09-18 18:18:00,1.41928,1.41943,1.4192,1.41939,61000001.0
2007-09-18 18:19:00,1.41942,1.41952,1.41919,1.41926,26000000.0
2007-09-18 18:20:00,1.4194,1.41957,1.41926,1.41934,23200000.0
2007-09-18 18:21:00,1.41952,1.41952,1.41935,1.41945,46000000.0
2007-09-18 18:22:00,1.41947,1.4196,1.41941,1.41944,28200000.0
2007-09-18 18:23:00,1.41935,1.41952,1.41933,1.41951,32600000.0
2007-09-18 18:24:00,1.41959,1.41963,1.41937,1.41963,59700001.0
2007-09-18 18:25:00,1.41972,1.41982,1.41951,1.41961,34400000.0
2007-09-18 18:26:00,1.41956,1.41961,1.41943,1.41944,32600000.0
2007-09-18 18:27:00,1.41931,1.41962,1.41913,1.41957,57800000.0
2007-09-18 18:28:00,1.41946,1.41968,1.41943,1.41957,46600000.0
2007-09-18 18:29:00,1.41957,1.41972,1.4195,1.41962,46800000.0
2007-09-18 18:30:00,1.4197,1.41971,1.4194,1.4197,31800000.0
2007-09-18 18:31:00,1.41984,1.42002,1.41975,1.41984,26000000.0
2007-09-18 18:32:00,1.41975,1.41975,1.41954,1.41971,33200000.0
2007-09-18 18:33:00,1.4197,1.41978,1.41937,1.41942,57800000.0
2007-09-18 18:34:00,1.41948,1.41985,1.41948,1.41985,28000000.0
2007-09-18 18:35:00,1.41993,1.41999,1.41974,1.41988,37200000.0
2007-09-18 18:36:00,1.41951,1.41979,1.41946,1.41954,56400000.0
2007-09-18 18:37:00,1.41961,1.41973,1.41955,1.41955,24400000.0
2007-09-18 18:38:00,1.41952,1.41972,1.4194,1.41961,47000000.0
2007-09-18 18:39:00,1.41938,1.41967,1.41938,1.41967,24600000.0
2007-09-18 18:40:00,1.41953,1.41967,1.41928,1.41931,30600000.0
2007-09-18 18:41:00,1.41941,1.41963,1.41941,1.41952,21800000.0
2007-09-18 18:42:00,1.41946,1.41967,1.41933,1.41967,43700000.0
2007-09-18 18:43:00,1.41964,1.42001,1.41964,1.41984,18400000.0
2007-09-18 18:44:00,1.41987,1.41987,1.41965,1.41965,24200000.0
2007-09-18 18:45:00,1.41986,1.41993,1.41973,1.41973,30600000.0
2007-09-18 18:46:00,1.41996,1.42004,1.41978,1.41978,17400000.0
2007-09-18 18:47:00,1.42004,1.42011,1.4199,1.42011,54900001.0
2007-09-18 18:48:00,1.42013,1.42035,1.42003,1.4203,36400000.0
2007-09-18 18:49:00,1.42041,1.42055,1.4203,1.42052,36600000.0
2007-09-18 18:50:00,1.42054,1.42073,1.42042,1.42066,38600000.0
2007-09-18 18:51:00,1.42068,1.42084,1.42057,1.42065,30000000.0
2007-09-18 18:52:00,1.42062,1.42095,1.42062,1.42095,52600000.0
2007-09-18 18:53:00,1.42104,1.42111,1.42094,1.42099,34400000.0
2007-09-18 18:54:00,1.42097,1.42097,1.42031,1.42059,38800000.0
2007-09-18 18:55:00,1.4206,1.42068,1.42038,1.42045,23000000.0
2007-09-18 18:56:00,1.42037,1.42075,1.42013,1.42013,32000000.0
2007-09-18 18:57:00,1.42032,1.42032,1.42024,1.42024,33800000.0
2007-09-18 18:58:00,1.41991,1.41992,1.41973,1.41985,40000000.0
2007-09-18 18:59:00,1.42007,1.42019,1.41977,1.42001,30400000.0
2007-09-18 19:00:00,1.41995,1.42008,1.41972,1.41986,36100000.0
2007-09-18 19:01:00,1.42,1.42,1.41963,1.41997,45000000.0
2007-09-18 19:02:00,1.42003,1.42011,1.41995,1.42004,45700000.0
2007-09-18 19:03:00,1.41992,1.41998,1.41944,1.41956,43600000.0
2007-09-18 19:04:00,1.41941,1.4197,1.41933,1.41957,40000000.0
2007-09-18 19:05:00,1.41937,1.41946,1.4192,1.41934,20500000.0
2007-09-18 19:06:00,1.41945,1.41949,1.41933,1.41949,37600000.0
2007-09-18 19:07:00,1.41936,1.41951,1.41927,1.41942,46600000.0
2007-09-18 19:08:00,1.41915,1.41952,1.41915,1.41952,31600000.0
2007-09-18 19:09:00,1.41965,1.41968,1.41932,1.41932,55300000.0
2007-09-18 19:10:00,1.41936,1.41959,1.41917,1.41917,43200000.0
2007-09-18 19:11:00,1.41959,1.41959,1.4193,1.4194,36400000.0
2007-09-18 19:12:00,1.41921,1.41947,1.41921,1.41923,28600000.0
2007-09-18 19:13:00,1.41913,1.41922,1.41904,1.41915,54600000.0
2007-09-18 19:14:00,1.41892,1.41946,1.41892,1.41927,49500000.0
2007-09-18 19:15:00,1.41944,1.41953,1.41927,1.41951,28600000.0
2007-09-18 19:16:00,1.41939,1.41964,1.41939,1.41941,27000000.0
2007-09-18 19:17:00,1.41927,1.41951,1.41917,1.41951,41800000.0
2007-09-18 19:18:00,1.4196,1.4197,1.41946,1.4197,29800000.0
2007-09-18 19:19:00,1.41983,1.41983,1.41925,1.41956,42000000.0
2007-09-18 19:20:00,1.41955,1.41969,1.41927,1.41933,51700000.0
2007-09-18 19:21:00,1.41894,1.41939,1.41894,1.41934,38000000.0
2007-09-18 19:22:00,1.41948,1.41961,1.41936,1.41954,37000000.0
2007-09-18 19:23:00,1.41943,1.41965,1.41918,1.41957,36800000.0
2007-09-18 19:24:00,1.41943,1.41943,1.41913,1.41929,50000001.0
2007-09-18 19:25:00,1.41941,1.41941,1.41924,1.41932,25800000.0
2007-09-18 19:26:00,1.4192,1.41949,1.41897,1.41947,45400001.0
2007-09-18 19:27:00,1.41957,1.41973,1.41933,1.41967,30400000.0
2007-09-18 19:28:00,1.41967,1.41982,1.41934,1.41938,44200000.0
2007-09-18 19:29:00,1.41927,1.41952,1.41908,1.41941,42600000.0
2007-09-18 19:30:00,1.41958,1.41981,1.41958,1.41966,67999999.0
2007-09-18 19:31:00,1.41956,1.41957,1.41944,1.41952,32000000.0
2007-09-18 19:32:00,1.41963,1.41975,1.41957,1.41967,48200000.0
2007-09-18 19:33:00,1.41981,1.41999,1.41945,1.41975,46900000.0
2007-09-18 19:34:00,1.41968,1.42003,1.41968,1.41989,32600000.0
2007-09-18 19:35:00,1.42024,1.42062,1.42017,1.42062,44700000.0
2007-09-18 19:36:00,1.4205,1.42065,1.42029,1.42051,31800000.0
2007-09-18 19:37:00,1.42051,1.42051,1.42008,1.42008,31800000.0
2007-09-18 19:38:00,1.41997,1.42042,1.41997,1.42023,33700001.0
2007-09-18 19:39:00,1.42047,1.42059,1.42035,1.42059,45000001.0
2007-09-18 19:40:00,1.42046,1.42051,1.42025,1.42033,32200000.0
2007-09-18 19:41:00,1.4203,1.4209,1.4203,1.4208,41800000.0
2007-09-18 19:42:00,1.42072,1.4212,1.42072,1.4212,36000000.0
2007-09-18 19:43:00,1.42102,1.42102,1.42046,1.42084,21400000.0
2007-09-18 19:44:00,1.42082,1.42098,1.42072,1.42098,33600000.0
2007-09-18 19:45:00,1.42092,1.42116,1.42092,1.42097,29800000.0
2007-09-18 19:46:00,1.42112,1.42118,1.4207,1.4207,42400000.0
2007-09-18 19:47:00,1.42086,1.42122,1.42082,1.42122,26600000.0
2007-09-18 19:48:00,1.4214,1.4214,1.42118,1.42127,40000000.0
2007-09-18 19:49:00,1.42117,1.42117,1.42057,1.42069,30400000.0
2007-09-18 19:50:00,1.42074,1.42074,1.42039,1.42059,45800000.0
2007-09-18 19:51:00,1.42036,1.4206,1.42034,1.42058,33900000.0
2007-09-18 19:52:00,1.42055,1.42068,1.42044,1.42052,27700000.0
2007-09-18 19:53:00,1.42064,1.42087,1.42061,1.42073,48800000.0
2007-09-18 19:54:00,1.42071,1.42089,1.42055,1.42065,33200000.0
2007-09-18 19:55:00,1.42047,1.42063,1.42034,1.42036,32000001.0
2007-09-18 19:56:00,1.42037,1.42052,1.41986,1.41992,23400000.0
2007-09-18 19:57:00,1.41985,1.41988,1.41958,1.41977,32000000.0
2007-09-18 19:58:00,1.4198,1.41995,1.41963,1.41963,25600000.0
2007-09-18 19:59:00,1.4197,1.4197,1.41941,1.41958,32800000.0
2007-09-18 20:00:00,1.41968,1.41968,1.41922,1.41924,42400000.0
2007-09-18 20:01:00,1.41957,1.41957,1.41873,1.41906,57700001.0
2007-09-18 20:02:00,1.41928,1.41987,1.41921,1.41971,36600000.0
2007-09-18 20:03:00,1.41971,1.41971,1.41938,1.41951,24200000.0
2007-09-18 20:04:00,1.41943,1.41947,1.41884,1.41947,52700000.0
2007-09-18 20:05:00,1.41937,1.41956,1.41929,1.41934,51200000.0
2007-09-18 20:06:00,1.41953,1.41963,1.4192,1.41926,25800000.0
2007-09-18 20:07:00,1.41912,1.41926,1.41882,1.41922,25400000.0
2007-09-18 20:08:00,1.41937,1.41947,1.41912,1.41944,33200000.0
2007-09-18 20:09:00,1.41973,1.41994,1.41961,1.4198,18600000.0
2007-09-18 20:10:00,1.41961,1.42007,1.41945,1.41998,51700000.0
2007-09-18 20:11:00,1.42006,1.42025,1.41986,1.42003,28000000.0
2007-09-18 20:12:00,1.42016,1.42029,1.41979,1.41979,45400000.0
2007-09-18 20:13:00,1.41994,1.42016,1.41965,1.41995,28000000.0
2007-09-18 20:14:00,1.41996,1.41996,1.41932,1.41988,40200000.0
2007-09-18 20:15:00,1.41863,1.42046,1.41787,1.41851,32600000.0
2007-09-18 20:16:00,1.41775,1.42236,1.41775,1.42236,59200000.0
2007-09-18 20:17:00,1.42197,1.42359,1.42152,1.42235,27400000.0
2007-09-18 20:18:00,1.42254,1.42259,1.42003,1.42006,35900000.0
2007-09-18 20:19:00,1.42022,1.42047,1.4195,1.4197,48800000.0
2007-09-18 20:20:00,1.41985,1.41999,1.41889,1.41916,34200000.0
2007-09-18 20:21:00,1.41993,1.4216,1.41993,1.4216,49800000.0
2007-09-18 20:22:00,1.42154,1.42227,1.42134,1.42208,48100000.0
2007-09-18 20:23:00,1.42179,1.42179,1.41995,1.42045,34600000.0
2007-09-18 20:24:00,1.42035,1.42035,1.41975,1.41994,27200000.0
2007-09-18 20:25:00,1.42029,1.42047,1.4198,1.4198,48600001.0
2007-09-18 20:26:00,1.41934,1.42028,1.41931,1.42016,32800000.0
2007-09-18 20:27:00,1.42007,1.42018,1.41943,1.41974,52900000.0
2007-09-18 20:28:00,1.42009,1.42029,1.41939,1.41939,83500000.0
2007-09-18 20:29:00,1.41989,1.42098,1.41973,1.42098,30400000.0
2007-09-18 20:30:00,1.42104,1.42104,1.42068,1.42085,42000000.0
2007-09-18 20:31:00,1.42093,1.42119,1.4208,1.42085,27000000.0
2007-09-18 20:32:00,1.42053,1.42137,1.42044,1.42094,48600000.0
2007-09-18 20:33:00,1.42083,1.42093,1.42045,1.42045,39800000.0
2007-09-18 20:34:00,1.42053,1.42072,1.42018,1.42051,39900000.0
2007-09-18 20:35:00,1.4208,1.42117,1.42021,1.42091,34700000.0
2007-09-18 20:36:00,1.42132,1.42145,1.42034,1.42056,57000000.0
2007-09-18 20:37:00,1.4203,1.4206,1.41983,1.41983,49100000.0
2007-09-18 20:38:00,1.41986,1.41986,1.419,1.41912,43100000.0
2007-09-18 20:39:00,1.41897,1.41943,1.41888,1.41902,30000000.0
2007-09-18 20:40:00,1.41877,1.41909,1.41866,1.41866,30600000.0
2007-09-18 20:41:00,1.41846,1.41887,1.41819,1.41882,37200000.0
2007-09-18 20:42:00,1.41895,1.41905,1.41834,1.41874,40200000.0
2007-09-18 20:43:00,1.41891,1.41891,1.41863,1.41863,24600000.0
2007-09-18 20:44:00,1.41892,1.41898,1.41853,1.41879,31600000.0
2007-09-18 20:45:00,1.41885,1.41921,1.41865,1.4192,47200000.0
2007-09-18 20:46:00,1.41936,1.41936,1.41908,1.41917,38400000.0
2007-09-18 20:47:00,1.419,1.41939,1.41872,1.41898,85799999.0
2007-09-18 20:48:00,1.41879,1.41945,1.41879,1.41945,35800000.0
2007-09-18 20:49:00,1.4195,1.42043,1.4195,1.42029,30600000.0
2007-09-18 20:50:00,1.41995,1.42018,1.41963,1.41974,33600000.0
2007-09-18 20:51:00,1.41964,1.42013,1.41964,1.42008,43000000.0
2007-09-18 20:52:00,1.42005,1.42032,1.4197,1.42,38300000.0
2007-09-18 20:53:00,1.41963,1.41994,1.41951,1.41984,36600000.0
2007-09-18 20:54:00,1.41986,1.42034,1.41958,1.41967,57800000.0
2007-09-18 20:55:00,1.41961,1.42033,1.41948,1.42029,39200000.0
2007-09-18 20:56:00,1.42008,1.42012,1.41967,1.41974,61599999.0
2007-09-18 20:57:00,1.41973,1.41986,1.41933,1.41956,36600000.0
2007-09-18 20:58:00,1.41965,1.41999,1.41953,1.41991,56100000.0
2007-09-18 20:59:00,1.42012,1.42026,1.4198,1.41998,77700000.0
2007-09-18 21:00:00,1.41944,1.41985,1.41913,1.41963,38500000.0
2007-09-18 21:01:00,1.41965,1.41965,1.41803,1.41803,27200000.0
2007-09-18 21:02:00,1.41857,1.41894,1.41829,1.41893,59900000.0
2007-09-18 21:03:00,1.41893,1.41905,1.41853,1.41859,44200000.0
2007-09-18 21:04:00,1.41831,1.41831,1.41749,1.41803,35000000.0
2007-09-18 21:05:00,1.41791,1.41807,1.41717,1.41745,42600000.0
2007-09-18 21:06:00,1.41758,1.41758,1.41713,1.41748,33900000.0
2007-09-18 21:07:00,1.41776,1.41788,1.41734,1.41775,25600000.0
2007-09-18 21:08:00,1.41773,1.41806,1.41763,1.41801,32600000.0
2007-09-18 21:09:00,1.41799,1.41799,1.41713,1.41735,31300000.0
2007-09-18 21:10:00,1.41751,1.41766,1.41736,1.41756,44600000.0
2007-09-18 21:11:00,1.41751,1.41751,1.41684,1.41684,42700000.0
2007-09-18 21:12:00,1.41669,1.41707,1.4165,1.4169,36000000.0
2007-09-18 21:13:00,1.41682,1.41699,1.41667,1.41695,37800000.0
2007-09-18 21:14:00,1.41696,1.41696,1.41662,1.41671,43000001.0
2007-09-18 21:15:00,1.41672,1.41708,1.41656,1.41664,51600001.0
2007-09-18 21:16:00,1.41681,1.41713,1.41671,1.41707,45200000.0
2007-09-18 21:17:00,1.41684,1.41715,1.41651,1.41651,47000000.0
2007-09-18 21:18:00,1.41721,1.41735,1.41691,1.41712,25400000.0
2007-09-18 21:19:00,1.41732,1.41746,1.41703,1.41709,30000001.0
2007-09-18 21:20:00,1.41725,1.41748,1.41697,1.41697,46200000.0
2007-09-18 21:21:00,1.41691,1.41694,1.41609,1.41621,30200000.0
2007-09-18 21:22:00,1.41557,1.41588,1.41548,1.41561,41000000.0
2007-09-18 21:23:00,1.4154,1.4155,1.41423,1.41423,48400000.0
2007-09-18 21:24:00,1.41435,1.41549,1.41422,1.41527,50300000.0
2007-09-18 21:25:00,1.41543,1.41645,1.41533,1.41533,51800000.0
2007-09-18 21:26:00,1.41543,1.41591,1.41523,1.41584,30600000.0
2007-09-18 21:27:00,1.41629,1.41647,1.41621,1.41646,25600000.0
2007-09-18 21:28:00,1.41638,1.41638,1.41611,1.41628,17400000.0
2007-09-18 21:29:00,1.41622,1.4171,1.41605,1.41659,37800000.0
2007-09-18 21:30:00,1.41625,1.41669,1.41625,1.41666,37200001.0
2007-09-18 21:31:00,1.41655,1.41661,1.41633,1.41655,43700000.0
2007-09-18 21:32:00,1.41654,1.41668,1.41627,1.41631,33000000.0
2007-09-18 21:33:00,1.41613,1.4166,1.41613,1.4165,42800000.0
2007-09-18 21:34:00,1.41645,1.41645,1.41632,1.41641,40400000.0
2007-09-18 21:35:00,1.41645,1.41645,1.41607,1.41642,45700000.0
2007-09-18 21:36:00,1.41656,1.41661,1.41615,1.41661,26800000.0
2007-09-18 21:37:00,1.41668,1.41668,1.41587,1.41599,27800000.0
2007-09-18 21:38:00,1.4162,1.41631,1.41608,1.41631,26700000.0
2007-09-18 21:39:00,1.41624,1.41656,1.41624,1.41656,36800000.0
2007-09-18 21:40:00,1.41646,1.41674,1.41646,1.41657,25400000.0
2007-09-18 21:41:00,1.41655,1.41663,1.41633,1.41637,41600000.0
2007-09-18 21:42:00,1.41616,1.41624,1.41553,1.41553,34800001.0
2007-09-18 21:43:00,1.41548,1.4158,1.41536,1.41565,28400000.0
2007-09-18 21:44:00,1.41536,1.41564,1.4152,1.4152,22000000.0
2007-09-18 21:45:00,1.41509,1.41565,1.41485,1.41565,40300000.0
2007-09-18 21:46:00,1.41548,1.41573,1.41538,1.41556,53100000.0
2007-09-18 21:47:00,1.41564,1.41586,1.41564,1.41569,24400000.0
2007-09-18 21:48:00,1.41546,1.41578,1.41535,1.41551,49400000.0
2007-09-18 21:49:00,1.41558,1.4156,1.41552,1.4156,33000000.0
2007-09-18 21:50:00,1.41524,1.4153,1.41511,1.41527,19200000.0
2007-09-18 21:51:00,1.41519,1.41522,1.41486,1.41488,85400002.0
2007-09-18 21:52:00,1.41474,1.41498,1.41471,1.41484,37200000.0
2007-09-18 21:53:00,1.41454,1.41481,1.41449,1.41468,39600000.0
2007-09-18 21:54:00,1.41458,1.41487,1.41451,1.41475,60800001.0
2007-09-18 21:55:00,1.41481,1.41482,1.41459,1.41479,57100000.0
2007-09-18 21:56:00,1.4148,1.41512,1.4148,1.41498,43800000.0
2007-09-18 21:57:00,1.41532,1.41584,1.41532,1.41579,43600000.0
2007-09-18 21:58:00,1.41575,1.41605,1.41575,1.41579,25800000.0
2007-09-18 21:59:00,1.41584,1.41612,1.4158,1.4158,36200000.0
2007-09-18 22:00:00,1.41587,1.41598,1.41579,1.41598,47600000.0
2007-09-18 22:01:00,1.41563,1.41589,1.41556,1.41578,27800000.0
2007-09-18 22:02:00,1.41573,1.41579,1.41502,1.41502,30400000.0
2007-09-18 22:03:00,1.41505,1.41524,1.41481,1.41524,25400000.0
2007-09-18 22:04:00,1.41526,1.41568,1.41506,1.4154,23400000.0
2007-09-18 22:05:00,1.41542,1.41558,1.41526,1.41558,41800000.0
2007-09-18 22:06:00,1.41562,1.41562,1.41522,1.4155,47000000.0
2007-09-18 22:07:00,1.41554,1.41582,1.41532,1.41565,31500000.0
2007-09-18 22:08:00,1.41542,1.4157,1.41542,1.4157,31600000.0
2007-09-18 22:09:00,1.41562,1.4161,1.41534,1.41592,18800000.0
2007-09-18 22:10:00,1.416,1.41606,1.4158,1.41593,40700000.0
2007-09-18 22:11:00,1.41558,1.41585,1.4155,1.41553,33000000.0
2007-09-18 22:12:00,1.41566,1.41569,1.41543,1.41562,66000000.0
2007-09-18 22:13:00,1.41566,1.41583,1.41565,1.41571,25600000.0
2007-09-18 22:14:00,1.41562,1.41587,1.41544,1.4155,24200000.0
2007-09-18 22:15:00,1.41572,1.41583,1.41559,1.41567,42000000.0
2007-09-18 22:16:00,1.41562,1.4157,1.4154,1.4154,45700000.0
2007-09-18 22:17:00,1.41572,1.41572,1.41529,1.41551,31600000.0
2007-09-18 22:18:00,1.41559,1.41564,1.41523,1.41561,52600000.0
2007-09-18 22:19:00,1.4153,1.4153,1.415,1.415,23400000.0
2007-09-18 22:20:00,1.41495,1.41505,1.41463,1.41477,56800000.0
2007-09-18 22:21:00,1.41501,1.41521,1.41498,1.4151,62100000.0
2007-09-18 22:22:00,1.41527,1.41553,1.41518,1.41553,56200000.0
2007-09-18 22:23:00,1.41541,1.41559,1.41535,1.41535,25800000.0
2007-09-18 22:24:00,1.4155,1.41558,1.41526,1.41538,43600000.0
2007-09-18 22:25:00,1.41536,1.41551,1.4153,1.41551,36000000.0
2007-09-18 22:26:00,1.41534,1.41556,1.41534,1.41556,30600000.0
2007-09-18 22:27:00,1.41543,1.41565,1.41516,1.41554,49200001.0
2007-09-18 22:28:00,1.41552,1.41599,1.41552,1.41598,63500000.0
2007-09-18 22:29:00,1.41585,1.41585,1.41537,1.41546,28200000.0
2007-09-18 22:30:00,1.41554,1.41559,1.41528,1.41534,31800000.0
2007-09-18 22:31:00,1.41574,1.41601,1.41506,1.41601,33000000.0
2007-09-18 22:32:00,1.41598,1.41636,1.41598,1.41625,59300000.0
2007-09-18 22:33:00,1.41625,1.41642,1.41622,1.41633,57500000.0
2007-09-18 22:34:00,1.41628,1.41635,1.41596,1.41602,45000000.0
2007-09-18 22:35:00,1.41613,1.41613,1.41584,1.4159,38200000.0
2007-09-18 22:36:00,1.41622,1.41655,1.41562,1.41562,51300000.0
2007-09-18 22:37:00,1.41609,1.4162,1.416,1.41615,57000000.0
2007-09-18 22:38:00,1.41607,1.41623,1.41566,1.41578,41800001.0
2007-09-18 22:39:00,1.41593,1.4162,1.4158,1.4159,22000000.0
2007-09-18 22:40:00,1.41597,1.41604,1.41554,1.41554,41200000.0
2007-09-18 22:41:00,1.41559,1.41589,1.4155,1.41572,34400000.0
2007-09-18 22:42:00,1.41579,1.41613,1.41579,1.41596,24400000.0
2007-09-18 22:43:00,1.41609,1.41613,1.41596,1.41601,47200000.0
2007-09-18 22:44:00,1.41609,1.41644,1.41609,1.41641,30400000.0
2007-09-18 22:45:00,1.41648,1.41668,1.41635,1.41668,30400000.0
2007-09-18 22:46:00,1.41661,1.41704,1.41661,1.41685,17400000.0
2007-09-18 22:47:00,1.41664,1.41687,1.41656,1.4167,39800000.0
2007-09-18 22:48:00,1.41654,1.41711,1.41654,1.41704,39900000.0
2007-09-18 22:49:00,1.41683,1.41689,1.41636,1.41655,27000000.0
2007-09-18 22:50:00,1.41675,1.4169,1.41659,1.41684,44400000.0
2007-09-18 22:51:00,1.41682,1.41694,1.41667,1.41669,31800000.0
2007-09-18 22:52:00,1.41691,1.4171,1.41645,1.4167,30600000.0
2007-09-18 22:53:00,1.41685,1.41692,1.41643,1.41664,33000000.0
2007-09-18 22:54:00,1.4167,1.41678,1.41655,1.41655,34400000.0
2007-09-18 22:55:00,1.4168,1.4168,1.41641,1.41641,39600001.0
2007-09-18 22:56:00,1.41644,1.41644,1.41601,1.41622,24100000.0
2007-09-18 22:57:00,1.41608,1.41632,1.41555,1.41555,61400000.0
2007-09-18 22:58:00,1.41569,1.41579,1.41557,1.41559,28000000.0
2007-09-18 22:59:00,1.41557,1.41573,1.41544,1.41567,100900000.0
2007-09-18 23:00:00,1.41567,1.41595,1.41567,1.41582,21600000.0
2007-09-18 23:01:00,1.41592,1.41667,1.41571,1.41667,41800001.0
2007-09-18 23:02:00,1.41646,1.41646,1.41555,1.41577,31800000.0
2007-09-18 23:03:00,1.41593,1.41598,1.4157,1.4157,49600000.0
2007-09-18 23:04:00,1.41575,1.41588,1.41568,1.41585,27200000.0
2007-09-18 23:05:00,1.41575,1.41582,1.41557,1.41582,26600000.0
2007-09-18 23:06:00,1.4156,1.41579,1.41553,1.41571,30400000.0
2007-09-18 23:07:00,1.41556,1.41581,1.41556,1.41571,38200001.0
2007-09-18 23:08:00,1.41579,1.4159,1.41567,1.41574,27600000.0
2007-09-18 23:09:00,1.41581,1.41607,1.4158,1.41581,32800000.0
2007-09-18 23:10:00,1.41564,1.41588,1.41551,1.4157,34000000.0
2007-09-18 23:11:00,1.41581,1.41585,1.41566,1.41581,40800000.0
2007-09-18 23:12:00,1.4158,1.4158,1.4152,1.41531,40200000.0
2007-09-18 23:13:00,1.41462,1.41543,1.41462,1.415,55200000.0
2007-09-18 23:14:00,1.41527,1.41565,1.41527,1.41564,27200000.0
2007-09-18 23:15:00,1.41531,1.41543,1.41466,1.41543,53400000.0
2007-09-18 23:16:00,1.41538,1.4155,1.41521,1.41545,18200000.0
2007-09-18 23:17:00,1.41555,1.41556,1.4154,1.4154,56900000.0
2007-09-18 23:18:00,1.4154,1.4158,1.41533,1.41557,45800000.0
2007-09-18 23:19:00,1.41558,1.41576,1.4153,1.4155,56800000.0
2007-09-18 23:20:00,1.41576,1.41591,1.41528,1.41582,26000000.0
2007-09-18 23:21:00,1.41588,1.41588,1.41566,1.41573,37300000.0
2007-09-18 23:22:00,1.41588,1.41609,1.4157,1.41598,41200000.0
2007-09-18 23:23:00,1.41572,1.41597,1.41569,1.41597,36000000.0
2007-09-18 23:24:00,1.41582,1.41589,1.41548,1.41548,33500000.0
2007-09-18 23:25:00,1.41566,1.41586,1.41563,1.41569,48600000.0
2007-09-18 23:26:00,1.41576,1.41685,1.41572,1.41619,25600000.0
2007-09-18 23:27:00,1.41585,1.41606,1.41572,1.41603,37800000.0
2007-09-18 23:28:00,1.41596,1.41607,1.41547,1.41547,50300000.0
2007-09-18 23:29:00,1.41577,1.41632,1.41562,1.41632,44000000.0
2007-09-18 23:30:00,1.41663,1.41686,1.41646,1.41664,49000000.0
2007-09-18 23:31:00,1.41674,1.41674,1.41634,1.41661,26000000.0
2007-09-18 23:32:00,1.4163,1.41661,1.4163,1.41635,37600000.0
2007-09-18 23:33:00,1.41602,1.41631,1.4158,1.41631,36300000.0
2007-09-18 23:34:00,1.41633,1.41672,1.41615,1.41672,32600000.0
2007-09-18 23:35:00,1.41675,1.41695,1.41675,1.41681,33800000.0
2007-09-18 23:36:00,1.4169,1.41712,1.41684,1.41697,46600001.0
2007-09-18 23:37:00,1.41685,1.41685,1.4167,1.41672,39100000.0
2007-09-18 23:38:00,1.41684,1.41717,1.41684,1.41714,31200000.0
2007-09-18 23:39:00,1.41682,1.41682,1.41629,1.41641,52800000.0
2007-09-18 23:40:00,1.41673,1.41719,1.41656,1.41656,37200000.0
2007-09-18 23:41:00,1.41663,1.41689,1.41651,1.41651,35000000.0
2007-09-18 23:42:00,1.41695,1.41697,1.41658,1.4168,30200000.0
2007-09-18 23:43:00,1.41673,1.41681,1.41617,1.41667,37800000.0
2007-09-18 23:44:00,1.41671,1.41671,1.41655,1.41666,42200000.0
2007-09-18 23:45:00,1.41659,1.41676,1.41633,1.41657,31600000.0
2007-09-18 23:46:00,1.41669,1.41669,1.41583,1.41634,44800000.0
2007-09-18 23:47:00,1.41649,1.41649,1.41604,1.41614,63000000.0
2007-09-18 23:48:00,1.41619,1.41628,1.41593,1.41627,35400000.0
2007-09-18 23:49:00,1.4165,1.41655,1.41613,1.41654,37800000.0
2007-09-18 23:50:00,1.41668,1.41668,1.4159,1.4159,30000000.0
2007-09-18 23:51:00,1.41611,1.41656,1.41584,1.41656,42400000.0
2007-09-18 23:52:00,1.41658,1.41672,1.41627,1.41672,32600000.0
2007-09-18 23:53:00,1.41719,1.41719,1.41694,1.41719,26000000.0
2007-09-18 23:54:00,1.41715,1.41715,1.41628,1.41628,30400000.0
2007-09-18 23:55:00,1.41694,1.41723,1.41694,1.41711,40400000.0
2007-09-18 23:56:00,1.41738,1.41753,1.41712,1.41738,37200001.0
2007-09-18 23:57:00,1.41753,1.41755,1.41741,1.41746,37400000.0
2007-09-18 23:58:00,1.41738,1.41741,1.41696,1.41704,29000000.0
2007-09-18 23:59:00,1.41714,1.41729,1.41691,1.41702,44500000.0
2007-09-19 00:00:00,1.41718,1.41718,1.41691,1.41702,42000000.0
2007-09-19 00:01:00,1.41707,1.41722,1.41694,1.41714,47200000.0
2007-09-19 00:02:00,1.41722,1.41754,1.41687,1.4175,50200000.0
2007-09-19 00:03:00,1.41762,1.41791,1.41753,1.41788,23000000.0
2007-09-19 00:04:00,1.41771,1.41789,1.41765,1.41784,27900000.0
2007-09-19 00:05:00,1.41789,1.41804,1.41762,1.41802,53200000.0
2007-09-19 00:06:00,1.41786,1.41799,1.41782,1.41799,36200000.0
2007-09-19 00:07:00,1.41771,1.41789,1.41759,1.41767,47500000.0
2007-09-19 00:08:00,1.4177,1.41781,1.41752,1.41781,28800000.0
2007-09-19 00:09:00,1.41771,1.41797,1.41767,1.41786,54900001.0
2007-09-19 00:10:00,1.41803,1.41812,1.41792,1.41812,30500000.0
2007-09-19 00:11:00,1.41821,1.41826,1.41801,1.41801,37200000.0
2007-09-19 00:12:00,1.4183,1.41839,1.41807,1.41813,19600000.0
2007-09-19 00:13:00,1.41836,1.41836,1.418,1.41822,28200000.0
2007-09-19 00:14:00,1.41821,1.41836,1.41741,1.41769,42200000.0
2007-09-19 00:15:00,1.41746,1.41776,1.41746,1.41765,24800000.0
2007-09-19 00:16:00,1.41789,1.41789,1.41761,1.41781,30600000.0
2007-09-19 00:17:00,1.41796,1.41797,1.41779,1.41784,24800000.0
2007-09-19 00:18:00,1.41786,1.41786,1.41762,1.41764,31200000.0
2007-09-19 00:19:00,1.41777,1.41777,1.41766,1.4177,39000000.0
2007-09-19 00:20:00,1.41785,1.41789,1.41754,1.41789,38600000.0
2007-09-19 00:21:00,1.41781,1.4179,1.41769,1.41775,56099999.0
2007-09-19 00:22:00,1.41757,1.41775,1.41757,1.41775,23000000.0
2007-09-19 00:23:00,1.41775,1.41795,1.41737,1.41785,43100000.0
2007-09-19 00:24:00,1.41786,1.41786,1.41763,1.41769,27400000.0
2007-09-19 00:25:00,1.41754,1.41774,1.41737,1.4175,38400000.0
2007-09-19 00:26:00,1.41749,1.41754,1.41734,1.41749,35600000.0
2007-09-19 00:27:00,1.41757,1.41764,1.41753,1.41764,15600000.0
2007-09-19 00:28:00,1.41781,1.41796,1.41766,1.41781,44800000.0
2007-09-19 00:29:00,1.41776,1.41806,1.41776,1.41794,38500000.0
2007-09-19 00:30:00,1.41773,1.41809,1.41773,1.41798,24400000.0
2007-09-19 00:31:00,1.41801,1.41807,1.41797,1.41799,31600000.0
2007-09-19 00:32:00,1.41797,1.4182,1.41792,1.41797,20000000.0
2007-09-19 00:33:00,1.41822,1.41822,1.41792,1.41812,29600000.0
2007-09-19 00:34:00,1.41823,1.41824,1.418,1.418,19600000.0
2007-09-19 00:35:00,1.41833,1.41833,1.41789,1.41805,41000000.0
2007-09-19 00:36:00,1.41805,1.41814,1.41799,1.41813,33200000.0
2007-09-19 00:37:00,1.41822,1.41822,1.41807,1.41817,18600000.0
2007-09-19 00:38:00,1.41817,1.4183,1.41804,1.41815,26400000.0
2007-09-19 00:39:00,1.41818,1.41842,1.41802,1.4182,52400000.0
2007-09-19 00:40:00,1.4181,1.41816,1.41798,1.418,25800000.0
2007-09-19 00:41:00,1.41797,1.41797,1.41761,1.41778,28000000.0
2007-09-19 00:42:00,1.41776,1.41793,1.41775,1.41784,39400001.0
2007-09-19 00:43:00,1.41755,1.41786,1.41734,1.41785,42300000.0
2007-09-19 00:44:00,1.4178,1.4178,1.41757,1.41757,51900000.0
2007-09-19 00:45:00,1.41755,1.41755,1.41728,1.41738,40400000.0
2007-09-19 00:46:00,1.41752,1.4176,1.41742,1.4176,18000000.0
2007-09-19 00:47:00,1.41754,1.4176,1.41744,1.41755,46600000.0
2007-09-19 00:48:00,1.41736,1.41778,1.41736,1.41767,34600000.0
2007-09-19 00:49:00,1.41781,1.4179,1.41759,1.41781,49400000.0
2007-09-19 00:50:00,1.41768,1.41801,1.41756,1.41801,33000000.0
2007-09-19 00:51:00,1.41786,1.41796,1.41774,1.41791,42600000.0
2007-09-19 00:52:00,1.4177,1.41785,1.41753,1.41767,34000000.0
2007-09-19 00:53:00,1.41733,1.41753,1.41726,1.41753,44400000.0
2007-09-19 00:54:00,1.41718,1.41762,1.41718,1.41762,31800000.0
2007-09-19 00:55:00,1.41715,1.41763,1.41715,1.41744,34800000.0
2007-09-19 00:56:00,1.41757,1.41759,1.4174,1.41754,33400000.0
2007-09-19 00:57:00,1.41748,1.41759,1.41723,1.41723,24800000.0
2007-09-19 00:58:00,1.41738,1.41738,1.41709,1.41718,32800000.0
2007-09-19 00:59:00,1.41735,1.41735,1.41718,1.41731,35100000.0
2007-09-19 01:00:00,1.4173,1.41735,1.41713,1.41718,32600000.0
2007-09-19 01:01:00,1.41719,1.41742,1.41709,1.41742,31500000.0
2007-09-19 01:02:00,1.41742,1.41742,1.41693,1.41693,38600000.0
2007-09-19 01:03:00,1.41737,1.41737,1.41707,1.41733,36200000.0
2007-09-19 01:04:00,1.41726,1.41734,1.41726,1.4173,43300000.0
2007-09-19 01:05:00,1.41738,1.41742,1.41729,1.41729,32900000.0
2007-09-19 01:06:00,1.41733,1.41733,1.41695,1.41709,66900000.0
2007-09-19 01:07:00,1.41706,1.41716,1.41692,1.41705,47800000.0
2007-09-19 01:08:00,1.41716,1.41721,1.41678,1.41678,41000000.0
2007-09-19 01:09:00,1.4172,1.4172,1.41683,1.41704,42100000.0
2007-09-19 01:10:00,1.41704,1.41717,1.4168,1.417,38400000.0
2007-09-19 01:11:00,1.41693,1.41713,1.41693,1.41713,48000001.0
2007-09-19 01:12:00,1.41696,1.41716,1.41671,1.41702,33800000.0
2007-09-19 01:13:00,1.41717,1.41717,1.41689,1.4171,37600000.0
2007-09-19 01:14:00,1.41685,1.41699,1.41663,1.41678,29400000.0
2007-09-19 01:15:00,1.41683,1.41693,1.41658,1.41684,30800000.0
2007-09-19 01:16:00,1.41678,1.41696,1.41674,1.4168,52800000.0
2007-09-19 01:17:00,1.41688,1.41688,1.41639,1.41656,52300001.0
2007-09-19 01:18:00,1.41655,1.41678,1.41636,1.41667,34000000.0
2007-09-19 01:19:00,1.41646,1.41664,1.41639,1.4166,34000000.0
2007-09-19 01:20:00,1.41645,1.4165,1.41592,1.41645,41100000.0
2007-09-19 01:21:00,1.41633,1.41662,1.41633,1.41651,49600000.0
2007-09-19 01:22:00,1.4167,1.41675,1.41647,1.41665,42200000.0
2007-09-19 01:23:00,1.41662,1.41668,1.41638,1.41638,48100000.0
2007-09-19 01:24:00,1.41671,1.41679,1.41659,1.41674,23000000.0
2007-09-19 01:25:00,1.41668,1.41684,1.41646,1.41675,49300000.0
2007-09-19 01:26:00,1.41679,1.41701,1.41679,1.41699,27200000.0
2007-09-19 01:27:00,1.41699,1.41702,1.41677,1.41694,33000000.0
2007-09-19 01:28:00,1.41674,1.41688,1.41649,1.41683,41000000.0
2007-09-19 01:29:00,1.41688,1.41688,1.41667,1.41671,31100000.0
2007-09-19 01:30:00,1.41686,1.41688,1.41628,1.41682,51900001.0
2007-09-19 01:31:00,1.41665,1.41689,1.41665,1.41682,41500000.0
2007-09-19 01:32:00,1.41673,1.41674,1.4165,1.41651,32300000.0
2007-09-19 01:33:00,1.41655,1.41669,1.41646,1.41669,29600000.0
2007-09-19 01:34:00,1.41673,1.41697,1.41628,1.41693,44800000.0
2007-09-19 01:35:00,1.41682,1.41711,1.41668,1.41668,54700000.0
2007-09-19 01:36:00,1.41701,1.41725,1.41699,1.41699,30600000.0
2007-09-19 01:37:00,1.41705,1.4172,1.4168,1.41708,30400000.0
2007-09-19 01:38:00,1.4173,1.4173,1.417,1.417,29200000.0
2007-09-19 01:39:00,1.41714,1.41737,1.41683,1.41733,58400001.0
2007-09-19 01:40:00,1.41725,1.41725,1.41693,1.41693,34600000.0
2007-09-19 01:41:00,1.41697,1.41717,1.41689,1.41709,38400000.0
2007-09-19 01:42:00,1.41719,1.41729,1.41699,1.41719,35600000.0
2007-09-19 01:43:00,1.41714,1.41729,1.41699,1.41722,35000000.0
2007-09-19 01:44:00,1.41714,1.41725,1.41693,1.41725,30200000.0
2007-09-19 01:45:00,1.41724,1.41735,1.4171,1.41717,44800000.0
2007-09-19 01:46:00,1.41723,1.41741,1.41714,1.41723,30400000.0
2007-09-19 01:47:00,1.41725,1.41739,1.41709,1.41709,28200000.0
2007-09-19 01:48:00,1.41724,1.41725,1.41667,1.41667,38800000.0
2007-09-19 01:49:00,1.41697,1.4171,1.41647,1.41692,22200000.0
2007-09-19 01:50:00,1.41689,1.41698,1.41655,1.41698,38000000.0
2007-09-19 01:51:00,1.41682,1.41695,1.4168,1.4169,37400001.0
2007-09-19 01:52:00,1.41711,1.41711,1.41685,1.41685,31800000.0
2007-09-19 01:53:00,1.41707,1.41707,1.41686,1.41687,42200000.0
2007-09-19 01:54:00,1.41686,1.41699,1.41686,1.41689,44800000.0
2007-09-19 01:55:00,1.41689,1.41704,1.41679,1.41679,34000000.0
2007-09-19 01:56:00,1.41688,1.41699,1.41664,1.41664,35100000.0
2007-09-19 01:57:00,1.41672,1.41708,1.41672,1.41692,30000000.0
2007-09-19 01:58:00,1.41693,1.41693,1.41652,1.41665,30600000.0
2007-09-19 01:59:00,1.4171,1.41735,1.4171,1.41718,54200000.0
2007-09-19 02:00:00,1.41697,1.41717,1.41675,1.41692,28200000.0
2007-09-19 02:01:00,1.41671,1.41671,1.41647,1.41652,60700000.0
2007-09-19 02:02:00,1.41647,1.41689,1.41647,1.41665,86600000.0
2007-09-19 02:03:00,1.41678,1.41691,1.41673,1.41681,102000000.0
2007-09-19 02:04:00,1.41672,1.41683,1.41667,1.41667,60600001.0
2007-09-19 02:05:00,1.41661,1.41661,1.41649,1.41652,66000000.0
2007-09-19 02:06:00,1.41663,1.41665,1.41629,1.41665,81000000.0
2007-09-19 02:07:00,1.41665,1.41668,1.41627,1.41657,178700001.0
2007-09-19 02:08:00,1.41652,1.41659,1.4165,1.4165,50500000.0
2007-09-19 02:09:00,1.41638,1.41666,1.41617,1.4163,160900000.0
2007-09-19 02:10:00,1.4162,1.41662,1.41591,1.416,149400000.0
2007-09-19 02:11:00,1.416,1.41618,1.416,1.41616,48600000.0
2007-09-19 02:12:00,1.41609,1.41618,1.41608,1.41614,56200000.0
2007-09-19 02:13:00,1.41613,1.41624,1.41613,1.41624,44400000.0
2007-09-19 02:14:00,1.41609,1.41615,1.41569,1.41572,177100001.0
2007-09-19 02:15:00,1.41589,1.41589,1.41554,1.41573,207500000.0
2007-09-19 02:16:00,1.4159,1.41597,1.41564,1.41597,50300000.0
2007-09-19 02:17:00,1.4158,1.41599,1.41533,1.41547,233400000.0
2007-09-19 02:18:00,1.41538,1.4155,1.41481,1.4155,30200000.0
2007-09-19 02:19:00,1.41547,1.41573,1.41524,1.41554,43500000.0
2007-09-19 02:20:00,1.41554,1.41577,1.41537,1.41561,43200000.0
2007-09-19 02:21:00,1.41543,1.41566,1.41538,1.41553,54800000.0
2007-09-19 02:22:00,1.41518,1.41528,1.41517,1.41528,31000000.0
2007-09-19 02:23:00,1.41553,1.41563,1.41538,1.41538,39200000.0
2007-09-19 02:24:00,1.41523,1.41544,1.4151,1.41526,40000000.0
2007-09-19 02:25:00,1.41508,1.41529,1.41504,1.4151,99800000.0
2007-09-19 02:26:00,1.41506,1.41559,1.41504,1.41529,92400000.0
2007-09-19 02:27:00,1.41536,1.41567,1.4152,1.41565,54000000.0
2007-09-19 02:28:00,1.41571,1.41577,1.41562,1.41569,54800000.0
2007-09-19 02:29:00,1.41589,1.41623,1.41575,1.41587,57900000.0
2007-09-19 02:30:00,1.41596,1.41601,1.41579,1.41599,31300000.0
2007-09-19 02:31:00,1.41577,1.41582,1.41563,1.41564,65900000.0
2007-09-19 02:32:00,1.41577,1.41595,1.41561,1.4157,39800000.0
2007-09-19 02:33:00,1.41542,1.41556,1.41527,1.41549,180000000.0
2007-09-19 02:34:00,1.41594,1.41612,1.41593,1.41611,50900000.0
2007-09-19 02:35:00,1.41608,1.41617,1.41516,1.41548,89200001.0
2007-09-19 02:36:00,1.4159,1.41631,1.4159,1.41631,16000000.0
2007-09-19 02:37:00,1.41623,1.41646,1.41623,1.41637,96700000.0
2007-09-19 02:38:00,1.4159,1.41636,1.4159,1.41629,43500000.0
2007-09-19 02:39:00,1.41624,1.41624,1.41608,1.41613,26600000.0
2007-09-19 02:40:00,1.41616,1.41621,1.41578,1.4161,30800000.0
2007-09-19 02:41:00,1.41604,1.41604,1.41544,1.41544,33000000.0
2007-09-19 02:42:00,1.41519,1.41519,1.41507,1.41507,45200000.0
2007-09-19 02:43:00,1.4151,1.41555,1.41503,1.41555,37200000.0
2007-09-19 02:44:00,1.41575,1.41608,1.41575,1.41608,25800000.0
2007-09-19 02:45:00,1.41564,1.41588,1.41554,1.41573,30200000.0
2007-09-19 02:46:00,1.41563,1.41563,1.4154,1.4154,160600000.0
2007-09-19 02:47:00,1.41544,1.41605,1.4153,1.41603,196100000.0
2007-09-19 02:48:00,1.41614,1.41614,1.41589,1.41604,96600000.0
2007-09-19 02:49:00,1.41601,1.41613,1.41568,1.41582,56300000.0
2007-09-19 02:50:00,1.41609,1.41637,1.41579,1.41637,117800001.0
2007-09-19 02:51:00,1.41594,1.41605,1.41571,1.4158,70000000.0
2007-09-19 02:52:00,1.41573,1.41577,1.41566,1.41566,65600001.0
2007-09-19 02:53:00,1.41585,1.41617,1.41585,1.41611,32000000.0
2007-09-19 02:54:00,1.41627,1.41679,1.41627,1.41643,64000000.0
2007-09-19 02:55:00,1.41637,1.41648,1.41606,1.41648,30200000.0
2007-09-19 02:56:00,1.41609,1.41616,1.41604,1.41616,71400000.0
2007-09-19 02:57:00,1.41619,1.41619,1.41609,1.41613,49800000.0
2007-09-19 02:58:00,1.41603,1.41605,1.41589,1.41603,123300000.0
2007-09-19 02:59:00,1.41598,1.41618,1.41596,1.41602,65400000.0
2007-09-19 03:00:00,1.41602,1.41616,1.41596,1.41613,109800000.0
2007-09-19 03:01:00,1.41617,1.41619,1.41609,1.41614,49200000.0
2007-09-19 03:02:00,1.41609,1.41612,1.41599,1.41607,43100000.0
2007-09-19 03:03:00,1.41612,1.41613,1.41605,1.41613,71400000.0
2007-09-19 03:04:00,1.4162,1.41662,1.41615,1.41643,48200000.0
2007-09-19 03:05:00,1.416,1.41615,1.41593,1.41604,37500000.0
2007-09-19 03:06:00,1.41606,1.41608,1.41589,1.41601,49600000.0
2007-09-19 03:07:00,1.41583,1.41612,1.41534,1.4157,91000000.0
2007-09-19 03:08:00,1.41547,1.41556,1.41498,1.41498,37600000.0
2007-09-19 03:09:00,1.4154,1.4154,1.41489,1.41527,35400000.0
2007-09-19 03:10:00,1.41455,1.41501,1.41455,1.41501,32600001.0
2007-09-19 03:11:00,1.4147,1.41485,1.4147,1.41485,33000000.0
2007-09-19 03:12:00,1.41469,1.41512,1.41464,1.41494,37800000.0
2007-09-19 03:13:00,1.41479,1.41516,1.41476,1.4148,49000000.0
2007-09-19 03:14:00,1.41486,1.41504,1.41451,1.41478,42900000.0
2007-09-19 03:15:00,1.41458,1.41498,1.41458,1.41491,29400000.0
2007-09-19 03:16:00,1.41481,1.415,1.4146,1.41498,35400000.0
2007-09-19 03:17:00,1.41506,1.41525,1.41475,1.41504,50100000.0
2007-09-19 03:18:00,1.41494,1.41502,1.41469,1.41502,40400000.0
2007-09-19 03:19:00,1.41501,1.41509,1.41463,1.41479,41900000.0
2007-09-19 03:20:00,1.41458,1.41501,1.41453,1.41499,49500000.0
2007-09-19 03:21:00,1.41463,1.41531,1.41461,1.41505,55800000.0
2007-09-19 03:22:00,1.4152,1.41537,1.41509,1.41518,53800000.0
2007-09-19 03:23:00,1.41537,1.41547,1.41524,1.41526,87200000.0
2007-09-19 03:24:00,1.4153,1.4153,1.41508,1.41508,52000000.0
2007-09-19 03:25:00,1.41555,1.41557,1.4151,1.41532,40200000.0
2007-09-19 03:26:00,1.41512,1.41519,1.41504,1.41516,175200001.0
2007-09-19 03:27:00,1.41515,1.41515,1.4149,1.4149,101800000.0
2007-09-19 03:28:00,1.41483,1.41491,1.41477,1.41488,43000000.0
2007-09-19 03:29:00,1.41493,1.41493,1.41483,1.41487,44400000.0
2007-09-19 03:30:00,1.41487,1.4149,1.41469,1.41487,50000000.0
2007-09-19 03:31:00,1.4148,1.41512,1.41474,1.41512,47200000.0
2007-09-19 03:32:00,1.41501,1.4152,1.41497,1.41498,24300000.0
2007-09-19 03:33:00,1.41476,1.41486,1.41476,1.4148,37000000.0
2007-09-19 03:34:00,1.41471,1.415,1.41465,1.41469,72900000.0
2007-09-19 03:35:00,1.41474,1.41478,1.4146,1.41463,87200000.0
2007-09-19 03:36:00,1.41464,1.41496,1.4145,1.41485,47000000.0
2007-09-19 03:37:00,1.41477,1.41477,1.41442,1.41466,40200000.0
2007-09-19 03:38:00,1.41475,1.41481,1.41448,1.41461,31600000.0
2007-09-19 03:39:00,1.41428,1.41434,1.41376,1.41376,77200000.0
2007-09-19 03:40:00,1.41368,1.4146,1.41368,1.4142,117500000.0
2007-09-19 03:41:00,1.41412,1.41422,1.414,1.4142,73000000.0
2007-09-19 03:42:00,1.41413,1.41417,1.41399,1.414,71400000.0
2007-09-19 03:43:00,1.41404,1.41408,1.41391,1.41391,44800000.0
2007-09-19 03:44:00,1.41338,1.41338,1.41244,1.41274,31000000.0
2007-09-19 03:45:00,1.41272,1.41297,1.41263,1.41296,42300000.0
2007-09-19 03:46:00,1.41261,1.41261,1.41241,1.41241,43400000.0
2007-09-19 03:47:00,1.41239,1.41259,1.4123,1.4123,26700000.0
2007-09-19 03:48:00,1.41178,1.41178,1.41152,1.41167,39600000.0
2007-09-19 03:49:00,1.41185,1.41199,1.41183,1.41199,40200000.0
2007-09-19 03:50:00,1.41203,1.41203,1.41147,1.41155,108400001.0
2007-09-19 03:51:00,1.41167,1.41176,1.41155,1.41155,43200000.0
2007-09-19 03:52:00,1.41132,1.41132,1.41064,1.41081,75800000.0
2007-09-19 03:53:00,1.41078,1.4109,1.41058,1.41086,48000000.0
2007-09-19 03:54:00,1.41094,1.41123,1.41085,1.41085,40000000.0
2007-09-19 03:55:00,1.41094,1.41122,1.41077,1.41097,146900000.0
2007-09-19 03:56:00,1.41094,1.4111,1.41085,1.41093,278400002.0
2007-09-19 03:57:00,1.41076,1.41093,1.4106,1.41071,144500000.0
2007-09-19 03:58:00,1.41064,1.41198,1.41064,1.4107,221100000.0
2007-09-19 03:59:00,1.41102,1.41143,1.41102,1.41129,167600001.0
2007-09-19 04:00:00,1.41146,1.41169,1.41146,1.41159,71100000.0
2007-09-19 04:01:00,1.41164,1.41216,1.41164,1.41214,119600000.0
2007-09-19 04:02:00,1.41236,1.41292,1.4122,1.41262,122000000.0
2007-09-19 04:03:00,1.41271,1.41273,1.412,1.412,96300000.0
2007-09-19 04:04:00,1.41192,1.41198,1.41166,1.41166,125700000.0
2007-09-19 04:05:00,1.41151,1.41235,1.41151,1.41227,202400001.0
2007-09-19 04:06:00,1.41193,1.41245,1.41193,1.41204,104400000.0
2007-09-19 04:07:00,1.41221,1.4125,1.41216,1.41232,170800001.0
2007-09-19 04:08:00,1.41223,1.41278,1.41217,1.41276,43400000.0
2007-09-19 04:09:00,1.41281,1.41281,1.41242,1.41255,26600000.0
2007-09-19 04:10:00,1.41242,1.41249,1.41218,1.41239,105100000.0
2007-09-19 04:11:00,1.41242,1.41281,1.41236,1.41257,40700000.0
2007-09-19 04:12:00,1.41233,1.41241,1.41233,1.41236,71200000.0
2007-09-19 04:13:00,1.41236,1.41264,1.41236,1.41246,43900000.0
2007-09-19 04:14:00,1.41275,1.41279,1.41267,1.41279,65200000.0
2007-09-19 04:15:00,1.41268,1.41268,1.41213,1.41232,79400000.0
2007-09-19 04:16:00,1.41225,1.4125,1.41204,1.41216,78900000.0
2007-09-19 04:17:00,1.41216,1.4122,1.41206,1.41206,39800000.0
2007-09-19 04:18:00,1.41202,1.41222,1.41188,1.41188,112500000.0
2007-09-19 04:19:00,1.41157,1.41157,1.41002,1.41019,44800000.0
2007-09-19 04:20:00,1.40984,1.41001,1.40932,1.40932,154700000.0
2007-09-19 04:21:00,1.4091,1.4091,1.40882,1.4089,31600000.0
2007-09-19 04:22:00,1.40893,1.40951,1.40893,1.40951,35900000.0
2007-09-19 04:23:00,1.40939,1.41017,1.40939,1.41017,38200000.0
2007-09-19 04:24:00,1.41066,1.4113,1.41063,1.41127,154700000.0
2007-09-19 04:25:00,1.41135,1.41177,1.41112,1.41127,193200001.0
2007-09-19 04:26:00,1.4112,1.4113,1.41088,1.41088,110200000.0
2007-09-19 04:27:00,1.4108,1.4108,1.41005,1.41039,65900000.0
2007-09-19 04:28:00,1.41053,1.41053,1.41015,1.4103,80300001.0
2007-09-19 04:29:00,1.41032,1.41114,1.41032,1.41106,76900000.0
2007-09-19 04:30:00,1.41055,1.41133,1.41055,1.41107,66000000.0
2007-09-19 04:31:00,1.41074,1.41118,1.41074,1.41118,32000000.0
2007-09-19 04:32:00,1.41132,1.41134,1.41123,1.41134,43800000.0
2007-09-19 04:33:00,1.41132,1.41154,1.41123,1.41151,50000000.0
2007-09-19 04:34:00,1.41152,1.41156,1.41136,1.41141,47200000.0
2007-09-19 04:35:00,1.41109,1.41122,1.41103,1.41104,52200001.0
2007-09-19 04:36:00,1.41112,1.41112,1.40973,1.41058,175300000.0
2007-09-19 04:37:00,1.4105,1.41088,1.41014,1.41067,125100000.0
2007-09-19 04:38:00,1.41069,1.41077,1.41061,1.41064,53400000.0
2007-09-19 04:39:00,1.41052,1.41075,1.41052,1.41053,81400000.0
2007-09-19 04:40:00,1.41037,1.41061,1.41037,1.41061,28000000.0
2007-09-19 04:41:00,1.41046,1.41073,1.41046,1.41056,64900000.0
2007-09-19 04:42:00,1.41039,1.41058,1.41036,1.41055,47600000.0
2007-09-19 04:43:00,1.41034,1.41034,1.40983,1.40983,51000000.0
2007-09-19 04:44:00,1.40978,1.41004,1.40966,1.40987,51000000.0
2007-09-19 04:45:00,1.40985,1.40986,1.40948,1.40967,25800000.0
2007-09-19 04:46:00,1.4097,1.40988,1.40968,1.40978,32800000.0
2007-09-19 04:47:00,1.40968,1.41042,1.40967,1.41036,74000000.0
2007-09-19 04:48:00,1.4103,1.41065,1.41021,1.4103,55500000.0
2007-09-19 04:49:00,1.41021,1.41021,1.40979,1.40986,91500002.0
2007-09-19 04:50:00,1.41014,1.41018,1.40997,1.41002,36200000.0
2007-09-19 04:51:00,1.4099,1.41007,1.4099,1.40993,37800000.0
2007-09-19 04:52:00,1.40995,1.41039,1.40991,1.41012,42000000.0
2007-09-19 04:53:00,1.41018,1.41057,1.41007,1.41047,59600001.0
2007-09-19 04:54:00,1.41038,1.41038,1.41006,1.41006,42000000.0
2007-09-19 04:55:00,1.41033,1.41039,1.40985,1.41039,34800000.0
2007-09-19 04:56:00,1.41022,1.41042,1.4102,1.41027,51600000.0
2007-09-19 04:57:00,1.41006,1.41048,1.41006,1.41021,40600000.0
2007-09-19 04:58:00,1.41018,1.4108,1.41018,1.41074,24200000.0
2007-09-19 04:59:00,1.4106,1.41102,1.4106,1.41085,109900000.0
2007-09-19 05:00:00,1.41128,1.41131,1.41115,1.41118,33400000.0
2007-09-19 05:01:00,1.41112,1.41127,1.41091,1.411,48600000.0
2007-09-19 05:02:00,1.41106,1.41122,1.41082,1.41099,29600000.0
2007-09-19 05:03:00,1.41078,1.41101,1.41071,1.4108,143800000.0
2007-09-19 05:04:00,1.41087,1.41091,1.4108,1.41091,251100000.0
2007-09-19 05:05:00,1.41093,1.41095,1.4108,1.41088,164700002.0
2007-09-19 05:06:00,1.41086,1.41122,1.41086,1.41102,173100000.0
2007-09-19 05:07:00,1.41102,1.4113,1.41087,1.41088,298200001.0
2007-09-19 05:08:00,1.41105,1.41117,1.41087,1.41095,329700000.0
2007-09-19 05:09:00,1.41092,1.41145,1.41092,1.41095,220600000.0
2007-09-19 05:10:00,1.41093,1.41114,1.4109,1.41111,230900002.0
2007-09-19 05:11:00,1.411,1.41107,1.41087,1.41092,95600000.0
2007-09-19 05:12:00,1.41097,1.41113,1.41094,1.41102,139600001.0
2007-09-19 05:13:00,1.41102,1.41124,1.41097,1.41097,161800002.0
2007-09-19 05:14:00,1.41095,1.41107,1.41087,1.41107,217000000.0
2007-09-19 05:15:00,1.41099,1.41101,1.41085,1.41085,196600001.0
2007-09-19 05:16:00,1.41088,1.41097,1.41071,1.41096,220300000.0
2007-09-19 05:17:00,1.41126,1.41138,1.41094,1.41136,173900000.0
2007-09-19 05:18:00,1.41144,1.41161,1.41133,1.41153,250400001.0
2007-09-19 05:19:00,1.41107,1.41139,1.41104,1.41107,261500000.0
2007-09-19 05:20:00,1.41116,1.41131,1.41111,1.41121,221500000.0
2007-09-19 05:21:00,1.41118,1.41138,1.41092,1.41107,333300003.0
2007-09-19 05:22:00,1.41101,1.41105,1.41064,1.41064,197900000.0
2007-09-19 05:23:00,1.4106,1.41092,1.4106,1.41092,124600000.0
2007-09-19 05:24:00,1.41092,1.41097,1.41087,1.4109,164000000.0
2007-09-19 05:25:00,1.41107,1.41124,1.41087,1.41092,224100001.0
2007-09-19 05:26:00,1.41092,1.41094,1.41087,1.41092,109200000.0
2007-09-19 05:27:00,1.41121,1.41145,1.41105,1.41125,177900001.0
2007-09-19 05:28:00,1.41118,1.41147,1.41103,1.41137,271800002.0
2007-09-19 05:29:00,1.41141,1.41145,1.41118,1.41127,266700000.0
2007-09-19 05:30:00,1.4112,1.41144,1.41095,1.41095,206200000.0
2007-09-19 05:31:00,1.41086,1.41126,1.41079,1.41097,62000000.0
2007-09-19 05:32:00,1.41115,1.41128,1.4111,1.4112,104600000.0
2007-09-19 05:33:00,1.41115,1.41115,1.411,1.411,201200000.0
2007-09-19 05:34:00,1.41089,1.41126,1.41074,1.41095,219200000.0
2007-09-19 05:35:00,1.41091,1.41118,1.41079,1.41092,255500000.0
2007-09-19 05:36:00,1.41088,1.4111,1.41084,1.41092,197900000.0
2007-09-19 05:37:00,1.41098,1.4111,1.41095,1.41102,218900000.0
2007-09-19 05:38:00,1.41093,1.41114,1.41085,1.411,167800001.0
2007-09-19 05:39:00,1.41104,1.4111,1.41083,1.41091,156500000.0
2007-09-19 05:40:00,1.4107,1.41093,1.41043,1.41043,237800000.0
2007-09-19 05:41:00,1.41057,1.41082,1.41043,1.4107,125200000.0
2007-09-19 05:42:00,1.41091,1.41117,1.41084,1.41084,228500000.0
2007-09-19 05:43:00,1.41081,1.41103,1.41075,1.41075,65700000.0
2007-09-19 05:44:00,1.41071,1.4108,1.4106,1.41061,116900000.0
2007-09-19 05:45:00,1.41065,1.41108,1.41065,1.41087,149600000.0
2007-09-19 05:46:00,1.41091,1.41108,1.41085,1.411,176600000.0
2007-09-19 05:47:00,1.41101,1.41117,1.4109,1.41105,203900000.0
2007-09-19 05:48:00,1.4109,1.41105,1.41073,1.41086,321600000.0
2007-09-19 05:49:00,1.41083,1.41098,1.41063,1.41063,206600000.0
2007-09-19 05:50:00,1.41056,1.41097,1.41046,1.41076,312600002.0
2007-09-19 05:51:00,1.41076,1.41092,1.4107,1.4107,227600000.0
2007-09-19 05:52:00,1.41064,1.41093,1.41055,1.41093,148400000.0
2007-09-19 05:53:00,1.41091,1.411,1.41067,1.41072,99800000.0
2007-09-19 05:54:00,1.41076,1.41091,1.41058,1.41086,207700001.0
2007-09-19 05:55:00,1.41085,1.41094,1.41065,1.41079,194900000.0
2007-09-19 05:56:00,1.41085,1.41102,1.41075,1.41078,136800002.0
2007-09-19 05:57:00,1.41066,1.41087,1.41066,1.41087,173600000.0
2007-09-19 05:58:00,1.41094,1.41112,1.41091,1.41093,135800001.0
2007-09-19 05:59:00,1.41085,1.41085,1.41041,1.41041,126500000.0
2007-09-19 06:00:00,1.41038,1.41038,1.41026,1.41027,223000000.0
2007-09-19 06:01:00,1.41028,1.41036,1.41019,1.41027,172800000.0
2007-09-19 06:02:00,1.41027,1.41044,1.41024,1.41031,264500001.0
2007-09-19 06:03:00,1.41038,1.41038,1.41011,1.41027,41500000.0
2007-09-19 06:04:00,1.41017,1.41029,1.41017,1.41018,126800000.0
2007-09-19 06:05:00,1.41016,1.41039,1.41014,1.41033,432000000.0
2007-09-19 06:06:00,1.41043,1.41044,1.41027,1.41029,86100000.0
2007-09-19 06:07:00,1.4103,1.41035,1.4101,1.41015,372500003.0
2007-09-19 06:08:00,1.41015,1.41032,1.4101,1.4102,607500001.0
2007-09-19 06:09:00,1.41003,1.4104,1.40998,1.41016,396700000.0
2007-09-19 06:10:00,1.41027,1.41041,1.41015,1.41015,253000000.0
2007-09-19 06:11:00,1.41017,1.41027,1.41009,1.41024,457700002.0
2007-09-19 06:12:00,1.41027,1.41053,1.41021,1.41047,257900000.0
2007-09-19 06:13:00,1.41047,1.41064,1.41027,1.41039,424100001.0
2007-09-19 06:14:00,1.41045,1.41058,1.41028,1.41038,350300000.0
2007-09-19 06:15:00,1.41037,1.41059,1.41037,1.41043,153100000.0
2007-09-19 06:16:00,1.41048,1.41067,1.41048,1.41065,230300000.0
2007-09-19 06:17:00,1.41047,1.41066,1.41041,1.41042,212400002.0
2007-09-19 06:18:00,1.41044,1.41072,1.41044,1.41046,273500002.0
2007-09-19 06:19:00,1.41031,1.41045,1.41016,1.41017,174900000.0
2007-09-19 06:20:00,1.41004,1.41025,1.40999,1.41004,280800000.0
2007-09-19 06:21:00,1.41016,1.41039,1.41005,1.41027,224500001.0
2007-09-19 06:22:00,1.41041,1.41068,1.41033,1.41038,216200000.0
2007-09-19 06:23:00,1.41038,1.4105,1.41026,1.41038,325600000.0
2007-09-19 06:24:00,1.41032,1.41039,1.41015,1.41028,321100000.0
2007-09-19 06:25:00,1.41025,1.4103,1.41016,1.41028,216900000.0
2007-09-19 06:26:00,1.41021,1.41044,1.41016,1.41044,258000000.0
2007-09-19 06:27:00,1.41023,1.41036,1.41015,1.41032,333800000.0
2007-09-19 06:28:00,1.41039,1.41041,1.41022,1.4104,413000001.0
2007-09-19 06:29:00,1.41039,1.41042,1.41018,1.4102,125900001.0
2007-09-19 06:30:00,1.41024,1.41103,1.41024,1.41075,277100000.0
2007-09-19 06:31:00,1.41086,1.41112,1.41083,1.41112,104700000.0
2007-09-19 06:32:00,1.41117,1.41117,1.41093,1.41093,171300000.0
2007-09-19 06:33:00,1.41089,1.41099,1.41083,1.41083,255700000.0
2007-09-19 06:34:00,1.41082,1.41089,1.41068,1.41077,218600000.0
2007-09-19 06:35:00,1.41065,1.41109,1.41065,1.4109,156800001.0
2007-09-19 06:36:00,1.41108,1.41124,1.411,1.411,56200000.0
2007-09-19 06:37:00,1.411,1.4111,1.41098,1.41103,234500000.0
2007-09-19 06:38:00,1.41104,1.4113,1.41101,1.41108,123200000.0
2007-09-19 06:39:00,1.41106,1.41106,1.41092,1.41097,49400000.0
2007-09-19 06:40:00,1.41093,1.41094,1.41073,1.41081,137400001.0
2007-09-19 06:41:00,1.4108,1.41088,1.41073,1.41083,183200000.0
2007-09-19 06:42:00,1.41082,1.4109,1.41066,1.41073,250000000.0
2007-09-19 06:43:00,1.41078,1.41087,1.41074,1.41083,132900000.0
2007-09-19 06:44:00,1.41083,1.41088,1.41073,1.41075,309300000.0
2007-09-19 06:45:00,1.41081,1.41093,1.41077,1.41091,273200002.0
2007-09-19 06:46:00,1.41086,1.41095,1.41082,1.41084,261500001.0
2007-09-19 06:47:00,1.41081,1.41086,1.41066,1.41077,247300000.0
2007-09-19 06:48:00,1.4107,1.41102,1.41069,1.41095,39600000.0
2007-09-19 06:49:00,1.41088,1.41103,1.4107,1.41071,213900000.0
2007-09-19 06:50:00,1.41062,1.41086,1.4106,1.41061,45600001.0
2007-09-19 06:51:00,1.4107,1.41088,1.4106,1.41063,269900000.0
2007-09-19 06:52:00,1.41075,1.41091,1.4107,1.4107,204400000.0
2007-09-19 06:53:00,1.41078,1.41104,1.41067,1.41075,233800000.0
2007-09-19 06:54:00,1.41082,1.41082,1.41045,1.41061,411200000.0
2007-09-19 06:55:00,1.41068,1.4108,1.41057,1.41066,308500000.0
2007-09-19 06:56:00,1.41086,1.41089,1.41079,1.41085,21400000.0
2007-09-19 06:57:00,1.41089,1.41099,1.41088,1.41097,88100000.0
2007-09-19 06:58:00,1.41088,1.41097,1.41078,1.41088,219000000.0
2007-09-19 06:59:00,1.41081,1.41116,1.41077,1.41091,323100000.0
2007-09-19 07:00:00,1.41102,1.41102,1.41079,1.41086,102400000.0
2007-09-19 07:01:00,1.41095,1.41095,1.41077,1.41087,282400000.0
2007-09-19 07:02:00,1.41084,1.41098,1.41076,1.41086,376900000.0
2007-09-19 07:03:00,1.4108,1.41092,1.41072,1.41075,141200001.0
2007-09-19 07:04:00,1.41064,1.41076,1.41056,1.4107,319500000.0
2007-09-19 07:05:00,1.41074,1.41081,1.41067,1.41073,107000000.0
2007-09-19 07:06:00,1.4107,1.41082,1.41055,1.41081,245200002.0
2007-09-19 07:07:00,1.41086,1.41089,1.41069,1.41084,194400000.0
2007-09-19 07:08:00,1.41081,1.41088,1.4106,1.41067,268800000.0
2007-09-19 07:09:00,1.4106,1.41086,1.4106,1.41082,186400000.0
2007-09-19 07:10:00,1.41097,1.41107,1.4109,1.41091,402000000.0
2007-09-19 07:11:00,1.41086,1.41092,1.41066,1.41081,372800000.0
2007-09-19 07:12:00,1.41079,1.41096,1.41074,1.41082,322900002.0
2007-09-19 07:13:00,1.41088,1.41094,1.41075,1.4108,348400002.0
2007-09-19 07:14:00,1.41074,1.41077,1.41063,1.4107,485800001.0
2007-09-19 07:15:00,1.41066,1.41105,1.41063,1.41101,249400000.0
2007-09-19 07:16:00,1.41099,1.41109,1.41094,1.41106,182900001.0
2007-09-19 07:17:00,1.41096,1.41096,1.4107,1.41077,218600000.0
2007-09-19 07:18:00,1.41086,1.41113,1.41081,1.41103,396700000.0
2007-09-19 07:19:00,1.41109,1.41131,1.41098,1.41125,285200000.0
2007-09-19 07:20:00,1.4111,1.41137,1.41109,1.4112,393300000.0
2007-09-19 07:21:00,1.41112,1.41144,1.41112,1.41125,287200001.0
2007-09-19 07:22:00,1.41133,1.41146,1.41123,1.41134,296500001.0
2007-09-19 07:23:00,1.41144,1.41159,1.41124,1.41139,475300001.0
2007-09-19 07:24:00,1.41139,1.41173,1.41139,1.4116,251300000.0
2007-09-19 07:25:00,1.41162,1.41173,1.41146,1.41168,346400000.0
2007-09-19 07:26:00,1.41165,1.4117,1.41144,1.41148,299999999.0
2007-09-19 07:27:00,1.41154,1.41173,1.41139,1.41162,162000000.0
2007-09-19 07:28:00,1.41158,1.41172,1.41154,1.41158,236100000.0
2007-09-19 07:29:00,1.41138,1.4114,1.41104,1.41104,217800000.0
2007-09-19 07:30:00,1.41103,1.41118,1.41099,1.41113,631900001.0
2007-09-19 07:31:00,1.41106,1.41128,1.41105,1.41122,243200001.0
2007-09-19 07:32:00,1.41096,1.41123,1.41083,1.41085,467500001.0
2007-09-19 07:33:00,1.41074,1.41101,1.41065,1.41095,337700000.0
2007-09-19 07:34:00,1.41129,1.41174,1.41107,1.41157,277700000.0
2007-09-19 07:35:00,1.41184,1.41198,1.41162,1.41166,262400002.0
2007-09-19 07:36:00,1.4113,1.41148,1.41113,1.41135,344900000.0
2007-09-19 07:37:00,1.41119,1.41119,1.41083,1.41084,231200002.0
2007-09-19 07:38:00,1.41083,1.41093,1.41077,1.41086,47600000.0
2007-09-19 07:39:00,1.41087,1.41131,1.41087,1.41131,436200000.0
2007-09-19 07:40:00,1.41133,1.41138,1.41116,1.41121,339200000.0
2007-09-19 07:41:00,1.41127,1.41141,1.41085,1.41113,564400001.0
2007-09-19 07:42:00,1.411,1.41126,1.411,1.41125,268700000.0
2007-09-19 07:43:00,1.41125,1.4115,1.41124,1.41146,250900000.0
2007-09-19 07:44:00,1.41149,1.41163,1.41134,1.41151,375900001.0
2007-09-19 07:45:00,1.41164,1.41206,1.41161,1.41194,311800003.0
2007-09-19 07:46:00,1.41197,1.41221,1.41197,1.41201,442300002.0
2007-09-19 07:47:00,1.41207,1.41216,1.41144,1.41144,697200003.0
2007-09-19 07:48:00,1.41152,1.41182,1.4115,1.41166,732800000.0
2007-09-19 07:49:00,1.41189,1.41245,1.41175,1.41245,759300001.0
2007-09-19 07:50:00,1.41234,1.41248,1.41167,1.41216,570000000.0
2007-09-19 07:51:00,1.41207,1.41207,1.41166,1.4118,618500000.0
2007-09-19 07:52:00,1.41179,1.41213,1.41179,1.41194,415500001.0
2007-09-19 07:53:00,1.41211,1.41215,1.41181,1.41215,517700000.0
2007-09-19 07:54:00,1.41233,1.41257,1.41224,1.4125,399600002.0
2007-09-19 07:55:00,1.41268,1.41321,1.41268,1.41296,357900000.0
2007-09-19 07:56:00,1.41306,1.41405,1.41306,1.41396,671900000.0
2007-09-19 07:57:00,1.41417,1.41476,1.41417,1.41443,541200001.0
2007-09-19 07:58:00,1.41444,1.41449,1.41399,1.414,632900001.0
2007-09-19 07:59:00,1.41393,1.41417,1.41389,1.41411,465900000.0
2007-09-19 08:00:00,1.41407,1.4141,1.4138,1.4141,292900000.0
2007-09-19 08:01:00,1.41397,1.41435,1.41397,1.41405,483400002.0
2007-09-19 08:02:00,1.41402,1.41409,1.41382,1.41393,231900000.0
2007-09-19 08:03:00,1.41424,1.41424,1.41377,1.41377,416400000.0
2007-09-19 08:04:00,1.41387,1.41424,1.41387,1.41423,385800000.0
2007-09-19 08:05:00,1.41403,1.41425,1.41394,1.41415,345700001.0
2007-09-19 08:06:00,1.41416,1.41458,1.41406,1.41427,713400000.0
2007-09-19 08:07:00,1.41424,1.41434,1.41394,1.41408,483300001.0
2007-09-19 08:08:00,1.4141,1.41419,1.4136,1.4136,399200000.0
2007-09-19 08:09:00,1.41359,1.4138,1.41345,1.41361,522000001.0
2007-09-19 08:10:00,1.41357,1.41379,1.41328,1.41367,584300001.0
2007-09-19 08:11:00,1.41383,1.41386,1.41366,1.41374,226500001.0
2007-09-19 08:12:00,1.41376,1.41393,1.41355,1.41379,427500001.0
2007-09-19 08:13:00,1.41382,1.41398,1.41377,1.4139,226600002.0
2007-09-19 08:14:00,1.41396,1.41408,1.41396,1.41398,111800001.0
2007-09-19 08:15:00,1.41405,1.41422,1.41399,1.41405,292400001.0
2007-09-19 08:16:00,1.41391,1.41403,1.41366,1.41369,259700000.0
2007-09-19 08:17:00,1.41368,1.41386,1.41359,1.41372,303700001.0
2007-09-19 08:18:00,1.41374,1.4139,1.41362,1.41375,195300000.0
2007-09-19 08:19:00,1.41369,1.41389,1.41361,1.41389,306800001.0
2007-09-19 08:20:00,1.41385,1.4139,1.41362,1.41367,291300000.0
2007-09-19 08:21:00,1.41368,1.41401,1.41359,1.41363,498100000.0
2007-09-19 08:22:00,1.41354,1.41366,1.41341,1.41345,317400002.0
2007-09-19 08:23:00,1.41345,1.41366,1.41327,1.41327,281300000.0
2007-09-19 08:24:00,1.4133,1.41351,1.41327,1.41344,481700000.0
2007-09-19 08:25:00,1.41346,1.41352,1.41319,1.41325,550400001.0
2007-09-19 08:26:00,1.41336,1.41358,1.41336,1.41351,360400000.0
2007-09-19 08:27:00,1.41332,1.41351,1.4132,1.41336,395600002.0
2007-09-19 08:28:00,1.41338,1.4137,1.4132,1.41334,582900001.0
2007-09-19 08:29:00,1.41336,1.41403,1.41336,1.41397,387900000.0
2007-09-19 08:30:00,1.41392,1.41394,1.41313,1.41328,414100000.0
2007-09-19 08:31:00,1.41315,1.41362,1.41315,1.41334,271200001.0
2007-09-19 08:32:00,1.41331,1.41344,1.41304,1.41334,281700000.0
2007-09-19 08:33:00,1.41337,1.41353,1.41336,1.41344,210700001.0
2007-09-19 08:34:00,1.41341,1.41366,1.41319,1.41327,626700002.0
2007-09-19 08:35:00,1.41314,1.41321,1.41278,1.41299,547999999.0
2007-09-19 08:36:00,1.41295,1.41328,1.41294,1.41303,346700000.0
2007-09-19 08:37:00,1.41302,1.41302,1.4118,1.41204,318200000.0
2007-09-19 08:38:00,1.41201,1.41232,1.41194,1.41207,387600001.0
2007-09-19 08:39:00,1.41215,1.41293,1.41215,1.41245,529100000.0
2007-09-19 08:40:00,1.41221,1.41261,1.41221,1.41231,390700001.0
2007-09-19 08:41:00,1.41243,1.41287,1.41223,1.41238,491200002.0
2007-09-19 08:42:00,1.41245,1.41336,1.41245,1.41324,527600001.0
2007-09-19 08:43:00,1.41342,1.41389,1.41332,1.41357,272900000.0
2007-09-19 08:44:00,1.41346,1.4138,1.41344,1.41368,552100003.0
2007-09-19 08:45:00,1.41374,1.4139,1.41348,1.41351,695500001.0
2007-09-19 08:46:00,1.41357,1.4138,1.41346,1.41361,730000000.0
2007-09-19 08:47:00,1.41372,1.4138,1.41351,1.41362,587200001.0
2007-09-19 08:48:00,1.4137,1.41403,1.4137,1.41383,347800000.0
2007-09-19 08:49:00,1.41381,1.41395,1.41346,1.41346,492300001.0
2007-09-19 08:50:00,1.41348,1.41348,1.41283,1.41307,510800002.0
2007-09-19 08:51:00,1.41304,1.41336,1.41275,1.41311,518600000.0
2007-09-19 08:52:00,1.41302,1.41325,1.4125,1.4125,596800000.0
2007-09-19 08:53:00,1.4124,1.41302,1.41239,1.41243,498700002.0
2007-09-19 08:54:00,1.41236,1.41236,1.41173,1.41182,758900001.0
2007-09-19 08:55:00,1.41183,1.41192,1.41151,1.41182,648600001.0
2007-09-19 08:56:00,1.41182,1.41212,1.41173,1.41184,560400001.0
2007-09-19 08:57:00,1.4118,1.41201,1.41153,1.41178,511500001.0
2007-09-19 08:58:00,1.41164,1.41185,1.41146,1.41162,432500001.0
2007-09-19 08:59:00,1.41166,1.41241,1.41166,1.41225,310500001.0
2007-09-19 09:00:00,1.41244,1.41254,1.41225,1.41242,441000001.0
2007-09-19 09:01:00,1.41231,1.41242,1.41123,1.41123,402200000.0
2007-09-19 09:02:00,1.41104,1.41115,1.4106,1.41074,772900003.0
2007-09-19 09:03:00,1.4107,1.4107,1.41009,1.41013,577500001.0
2007-09-19 09:04:00,1.41007,1.41012,1.40943,1.40946,600900002.0
2007-09-19 09:05:00,1.40953,1.41052,1.40953,1.41039,583300001.0
2007-09-19 09:06:00,1.41046,1.41116,1.41046,1.41115,561400002.0
2007-09-19 09:07:00,1.4113,1.41136,1.41111,1.41122,330800000.0
2007-09-19 09:08:00,1.41105,1.41112,1.41091,1.41104,212800000.0
2007-09-19 09:09:00,1.41128,1.41152,1.41123,1.41143,423200000.0
2007-09-19 09:10:00,1.41143,1.4115,1.41048,1.41048,350900000.0
2007-09-19 09:11:00,1.41028,1.41064,1.40996,1.41061,555800001.0
2007-09-19 09:12:00,1.41067,1.41125,1.41049,1.41084,413600000.0
2007-09-19 09:13:00,1.41088,1.41137,1.41088,1.41102,539100000.0
2007-09-19 09:14:00,1.41105,1.41153,1.41099,1.41135,347900000.0
2007-09-19 09:15:00,1.41128,1.41149,1.41086,1.41111,400900000.0
2007-09-19 09:16:00,1.41108,1.41159,1.41086,1.41139,552000000.0
2007-09-19 09:17:00,1.41153,1.4118,1.41153,1.41166,501500001.0
2007-09-19 09:18:00,1.41171,1.41191,1.41164,1.4118,171300001.0
2007-09-19 09:19:00,1.41178,1.41195,1.41147,1.4118,649300006.0
2007-09-19 09:20:00,1.41196,1.41287,1.41193,1.41263,276300000.0
2007-09-19 09:21:00,1.4128,1.41285,1.41248,1.41285,405500000.0
2007-09-19 09:22:00,1.41287,1.41288,1.41224,1.4123,363800000.0
2007-09-19 09:23:00,1.4122,1.4122,1.41179,1.41198,398000002.0
2007-09-19 09:24:00,1.41201,1.41357,1.41201,1.41331,330900000.0
2007-09-19 09:25:00,1.41352,1.41356,1.41287,1.41314,394900001.0
2007-09-19 09:26:00,1.41301,1.41306,1.41266,1.41269,665800003.0
2007-09-19 09:27:00,1.41258,1.4129,1.41258,1.41267,372300001.0
2007-09-19 09:28:00,1.41264,1.41282,1.41248,1.41272,456200000.0
2007-09-19 09:29:00,1.41301,1.41301,1.41271,1.41301,407700000.0
2007-09-19 09:30:00,1.41273,1.41311,1.41261,1.41309,792900006.0
2007-09-19 09:31:00,1.41301,1.41321,1.4125,1.41292,382700002.0
2007-09-19 09:32:00,1.41282,1.41282,1.4124,1.41251,405000001.0
2007-09-19 09:33:00,1.4125,1.41273,1.41243,1.41247,252000000.0
2007-09-19 09:34:00,1.41234,1.41234,1.41162,1.41162,456500001.0
2007-09-19 09:35:00,1.4117,1.41211,1.41165,1.41179,270300000.0
2007-09-19 09:36:00,1.41188,1.41204,1.41168,1.41193,355800000.0
2007-09-19 09:37:00,1.41208,1.41208,1.41145,1.41159,480300002.0
2007-09-19 09:38:00,1.41151,1.41193,1.41151,1.41182,440600000.0
2007-09-19 09:39:00,1.41189,1.4121,1.41169,1.41172,393500002.0
2007-09-19 09:40:00,1.41167,1.4118,1.41125,1.41125,474200002.0
2007-09-19 09:41:00,1.4112,1.4112,1.41086,1.41098,531400000.0
2007-09-19 09:42:00,1.41107,1.4115,1.41107,1.41145,535700001.0
2007-09-19 09:43:00,1.41162,1.412,1.41162,1.41184,288600001.0
2007-09-19 09:44:00,1.41178,1.41178,1.41117,1.41138,491500003.0
2007-09-19 09:45:00,1.41151,1.41164,1.41141,1.41157,559600001.0
2007-09-19 09:46:00,1.4116,1.41164,1.4114,1.41148,362400000.0
2007-09-19 09:47:00,1.41137,1.41137,1.41092,1.41101,437600000.0
2007-09-19 09:48:00,1.41094,1.41118,1.4107,1.4109,368100003.0
2007-09-19 09:49:00,1.41114,1.41114,1.4108,1.411,562200000.0
2007-09-19 09:50:00,1.41124,1.41136,1.41104,1.41123,461800000.0
2007-09-19 09:51:00,1.41137,1.41172,1.41135,1.41152,451000001.0
2007-09-19 09:52:00,1.41147,1.41153,1.41127,1.41143,533200001.0
2007-09-19 09:53:00,1.41145,1.41206,1.41145,1.4118,362200001.0
2007-09-19 09:54:00,1.4118,1.41221,1.41165,1.41203,491000001.0
2007-09-19 09:55:00,1.41214,1.41273,1.412,1.41273,522700000.0
2007-09-19 09:56:00,1.413,1.41318,1.41291,1.41296,325800001.0
2007-09-19 09:57:00,1.41297,1.4131,1.41285,1.41285,584900000.0
2007-09-19 09:58:00,1.41287,1.41311,1.41268,1.41285,800400000.0
2007-09-19 09:59:00,1.41304,1.41357,1.4129,1.41344,649900000.0
2007-09-19 10:00:00,1.4137,1.4141,1.41346,1.41405,313100000.0
2007-09-19 10:01:00,1.41397,1.41397,1.41313,1.41313,641000001.0
2007-09-19 10:02:00,1.41312,1.41315,1.41263,1.413,584700002.0
2007-09-19 10:03:00,1.41286,1.41326,1.41264,1.41308,423900002.0
2007-09-19 10:04:00,1.41304,1.41328,1.41274,1.41282,431800001.0
2007-09-19 10:05:00,1.41276,1.4132,1.41276,1.413,401700000.0
2007-09-19 10:06:00,1.41327,1.41417,1.41327,1.41386,479700002.0
2007-09-19 10:07:00,1.41388,1.41413,1.41375,1.41379,493200001.0
2007-09-19 10:08:00,1.41369,1.41383,1.41352,1.41364,450800001.0
2007-09-19 10:09:00,1.4136,1.41373,1.41333,1.41354,504800001.0
2007-09-19 10:10:00,1.4136,1.4138,1.41344,1.41375,368700000.0
2007-09-19 10:11:00,1.41386,1.41419,1.41386,1.414,439200001.0
2007-09-19 10:12:00,1.41412,1.41428,1.41396,1.41419,505200002.0
2007-09-19 10:13:00,1.41399,1.41432,1.41387,1.41427,453200001.0
2007-09-19 10:14:00,1.41429,1.41443,1.41401,1.41414,548700003.0
2007-09-19 10:15:00,1.41406,1.41407,1.41358,1.4139,470700002.0
2007-09-19 10:16:00,1.41391,1.41396,1.41369,1.41384,410800001.0
2007-09-19 10:17:00,1.41387,1.41417,1.41365,1.41373,307800000.0
2007-09-19 10:18:00,1.41398,1.41408,1.41382,1.41382,408000001.0
2007-09-19 10:19:00,1.41378,1.41384,1.41364,1.41375,381700004.0
2007-09-19 10:20:00,1.41368,1.4137,1.41325,1.41353,676199999.0
2007-09-19 10:21:00,1.41348,1.41373,1.41343,1.41353,357000000.0
2007-09-19 10:22:00,1.41354,1.41391,1.4135,1.41365,401299999.0
2007-09-19 10:23:00,1.41369,1.41384,1.41338,1.41338,476200000.0
2007-09-19 10:24:00,1.41344,1.41344,1.41269,1.41289,408900000.0
2007-09-19 10:25:00,1.41301,1.41312,1.41284,1.41306,348700001.0
2007-09-19 10:26:00,1.41301,1.41305,1.41278,1.41296,503900000.0
2007-09-19 10:27:00,1.41342,1.41368,1.41332,1.41349,485900000.0
2007-09-19 10:28:00,1.41363,1.41373,1.41343,1.4136,681000000.0
2007-09-19 10:29:00,1.41371,1.41379,1.41352,1.41363,489400001.0
2007-09-19 10:30:00,1.41353,1.41371,1.41328,1.41345,691900000.0
2007-09-19 10:31:00,1.41339,1.41378,1.41333,1.41342,499700002.0
2007-09-19 10:32:00,1.4133,1.41364,1.41328,1.41337,573300001.0
2007-09-19 10:33:00,1.41352,1.41398,1.41335,1.41398,532100002.0
2007-09-19 10:34:00,1.41413,1.41449,1.41395,1.41449,419600001.0
2007-09-19 10:35:00,1.41451,1.41455,1.4141,1.4141,492900002.0
2007-09-19 10:36:00,1.4141,1.41436,1.41401,1.41416,567600002.0
2007-09-19 10:37:00,1.41413,1.41413,1.41386,1.4141,512500001.0
2007-09-19 10:38:00,1.41411,1.41419,1.41383,1.41383,477100001.0
2007-09-19 10:39:00,1.41384,1.41391,1.41359,1.41372,416000000.0
2007-09-19 10:40:00,1.4136,1.41385,1.41346,1.41354,429500003.0
2007-09-19 10:41:00,1.41358,1.41388,1.41349,1.41364,625700003.0
2007-09-19 10:42:00,1.41355,1.41382,1.41332,1.4134,505600001.0
2007-09-19 10:43:00,1.41357,1.41367,1.41321,1.41338,389000000.0
2007-09-19 10:44:00,1.41359,1.41409,1.41336,1.41409,636700004.0
2007-09-19 10:45:00,1.41405,1.41407,1.4135,1.41369,517800000.0
2007-09-19 10:46:00,1.41356,1.41366,1.41337,1.41366,317900000.0
2007-09-19 10:47:00,1.4137,1.4139,1.41355,1.41369,385900001.0
2007-09-19 10:48:00,1.41367,1.41391,1.41349,1.41373,469100000.0
2007-09-19 10:49:00,1.41381,1.41423,1.41362,1.41419,374700000.0
2007-09-19 10:50:00,1.41416,1.41435,1.4137,1.41401,521400001.0
2007-09-19 10:51:00,1.41373,1.41419,1.4137,1.41416,470100000.0
2007-09-19 10:52:00,1.41421,1.41433,1.41409,1.41421,292600000.0
2007-09-19 10:53:00,1.41424,1.41437,1.41408,1.41408,341600000.0
2007-09-19 10:54:00,1.41415,1.41432,1.41401,1.41422,405600001.0
2007-09-19 10:55:00,1.41424,1.41428,1.41349,1.41349,488700000.0
2007-09-19 10:56:00,1.41357,1.41398,1.41357,1.41391,456400001.0
2007-09-19 10:57:00,1.41393,1.41418,1.41374,1.41382,410700003.0
2007-09-19 10:58:00,1.41375,1.41406,1.41353,1.41406,408300003.0
2007-09-19 10:59:00,1.41421,1.41476,1.41411,1.41463,884300000.0
2007-09-19 11:00:00,1.41464,1.41478,1.41377,1.41396,506300002.0
2007-09-19 11:01:00,1.41389,1.41415,1.41375,1.41375,585000001.0
2007-09-19 11:02:00,1.41353,1.41366,1.41325,1.41325,548299999.0
2007-09-19 11:03:00,1.41327,1.41339,1.41299,1.41326,264100000.0
2007-09-19 11:04:00,1.41334,1.41364,1.41316,1.41331,541100001.0
2007-09-19 11:05:00,1.41332,1.41367,1.41328,1.4134,422300001.0
2007-09-19 11:06:00,1.41345,1.41358,1.41303,1.41327,649800000.0
2007-09-19 11:07:00,1.41328,1.41366,1.41313,1.41353,288700000.0
2007-09-19 11:08:00,1.41386,1.41496,1.41373,1.41489,371800001.0
2007-09-19 11:09:00,1.4148,1.41505,1.41456,1.41474,372700001.0
2007-09-19 11:10:00,1.41497,1.41506,1.41452,1.41463,493900001.0
2007-09-19 11:11:00,1.41457,1.41514,1.41457,1.415,528400000.0
2007-09-19 11:12:00,1.41497,1.41528,1.41479,1.41527,557000000.0
2007-09-19 11:13:00,1.41525,1.41532,1.41498,1.41522,365700000.0
2007-09-19 11:14:00,1.41519,1.41538,1.41505,1.41538,467300000.0
2007-09-19 11:15:00,1.41544,1.41554,1.41521,1.41542,481100001.0
2007-09-19 11:16:00,1.41567,1.41597,1.41555,1.41591,427800001.0
2007-09-19 11:17:00,1.41594,1.416,1.41554,1.4158,429500001.0
2007-09-19 11:18:00,1.41546,1.4156,1.41525,1.41539,408300000.0
2007-09-19 11:19:00,1.41547,1.41577,1.41547,1.4156,397200000.0
2007-09-19 11:20:00,1.41567,1.41587,1.41554,1.41563,651900000.0
2007-09-19 11:21:00,1.41569,1.41588,1.41547,1.41567,577600001.0
2007-09-19 11:22:00,1.41549,1.41578,1.41545,1.41559,515200002.0
2007-09-19 11:23:00,1.41543,1.41551,1.41509,1.4154,486300001.0
2007-09-19 11:24:00,1.41541,1.41549,1.41522,1.41541,400100001.0
2007-09-19 11:25:00,1.41544,1.41544,1.41504,1.41518,394400000.0
2007-09-19 11:26:00,1.41548,1.41564,1.41521,1.41523,483000000.0
2007-09-19 11:27:00,1.41499,1.41507,1.41468,1.41482,568600002.0
2007-09-19 11:28:00,1.41482,1.4151,1.4147,1.41472,332099999.0
2007-09-19 11:29:00,1.41476,1.41476,1.41428,1.41453,461400001.0
2007-09-19 11:30:00,1.41454,1.41466,1.4144,1.4146,479699999.0
2007-09-19 11:31:00,1.41456,1.41493,1.41444,1.41451,549800001.0
2007-09-19 11:32:00,1.41443,1.41484,1.4144,1.41462,422400003.0
2007-09-19 11:33:00,1.41478,1.41481,1.41385,1.41406,548900001.0
2007-09-19 11:34:00,1.41392,1.41487,1.41392,1.41466,667700001.0
2007-09-19 11:35:00,1.41484,1.41533,1.41457,1.41495,556500003.0
2007-09-19 11:36:00,1.41503,1.41526,1.41486,1.41501,504300000.0
2007-09-19 11:37:00,1.41527,1.4155,1.41503,1.41508,520000001.0
2007-09-19 11:38:00,1.41482,1.41482,1.4138,1.4139,617400001.0
2007-09-19 11:39:00,1.41377,1.41419,1.41355,1.41396,602400001.0
2007-09-19 11:40:00,1.41413,1.41423,1.41373,1.41423,682400002.0
2007-09-19 11:41:00,1.41451,1.41491,1.41443,1.41486,696200002.0
2007-09-19 11:42:00,1.41494,1.41523,1.41489,1.41508,571900001.0
2007-09-19 11:43:00,1.41521,1.41539,1.41496,1.41515,527600000.0
2007-09-19 11:44:00,1.41527,1.41569,1.4151,1.41545,645299999.0
2007-09-19 11:45:00,1.41549,1.41562,1.41517,1.41554,531600001.0
2007-09-19 11:46:00,1.41556,1.41569,1.41506,1.41506,469400001.0
2007-09-19 11:47:00,1.41505,1.41546,1.41505,1.41528,411500002.0
2007-09-19 11:48:00,1.41538,1.41552,1.41525,1.41537,568200000.0
2007-09-19 11:49:00,1.41554,1.41576,1.4154,1.41541,400700000.0
2007-09-19 11:50:00,1.41549,1.41571,1.41532,1.41552,374500002.0
2007-09-19 11:51:00,1.41544,1.41544,1.41505,1.41505,210399999.0
2007-09-19 11:52:00,1.41514,1.41573,1.41514,1.41529,247700001.0
2007-09-19 11:53:00,1.41516,1.41553,1.41516,1.41533,189400001.0
2007-09-19 11:54:00,1.41533,1.41553,1.41524,1.41549,344100001.0
2007-09-19 11:55:00,1.41546,1.41552,1.41522,1.41527,507700001.0
2007-09-19 11:56:00,1.41521,1.41551,1.415,1.41507,449300001.0
2007-09-19 11:57:00,1.41516,1.4154,1.41499,1.41508,537900001.0
2007-09-19 11:58:00,1.41538,1.41538,1.41494,1.415,465000001.0
2007-09-19 11:59:00,1.41508,1.41566,1.41508,1.4153,443200001.0
2007-09-19 12:00:00,1.41533,1.41625,1.41527,1.41603,601400004.0
2007-09-19 12:01:00,1.41605,1.4163,1.416,1.4163,467600000.0
2007-09-19 12:02:00,1.41643,1.41665,1.41632,1.4166,393600001.0
2007-09-19 12:03:00,1.41667,1.41682,1.41615,1.41615,330600000.0
2007-09-19 12:04:00,1.41615,1.41636,1.41602,1.41606,358800000.0
2007-09-19 12:05:00,1.41603,1.41608,1.41538,1.4156,424900001.0
2007-09-19 12:06:00,1.41565,1.41574,1.41535,1.41556,395100000.0
2007-09-19 12:07:00,1.41529,1.41602,1.41529,1.41602,356900002.0
2007-09-19 12:08:00,1.416,1.416,1.41537,1.41561,489900001.0
2007-09-19 12:09:00,1.41558,1.41558,1.41514,1.4153,446900003.0
2007-09-19 12:10:00,1.41541,1.41598,1.41511,1.41586,366599999.0
2007-09-19 12:11:00,1.41561,1.41578,1.41502,1.41518,302400002.0
2007-09-19 12:12:00,1.41509,1.41573,1.4148,1.4157,238500000.0
2007-09-19 12:13:00,1.41592,1.41633,1.41579,1.41614,532500000.0
2007-09-19 12:14:00,1.41634,1.41638,1.41578,1.41617,653700000.0
2007-09-19 12:15:00,1.4159,1.416,1.41564,1.416,359399998.0
2007-09-19 12:16:00,1.416,1.4163,1.41593,1.41629,452200003.0
2007-09-19 12:17:00,1.41643,1.41658,1.41631,1.41641,174300000.0
2007-09-19 12:18:00,1.41632,1.41633,1.41586,1.41586,297000001.0
2007-09-19 12:19:00,1.41563,1.41576,1.4155,1.41557,425300001.0
2007-09-19 12:20:00,1.41575,1.41612,1.41568,1.41585,437700001.0
2007-09-19 12:21:00,1.41589,1.41608,1.4156,1.41585,403400000.0
2007-09-19 12:22:00,1.41593,1.41617,1.41591,1.41597,331200001.0
2007-09-19 12:23:00,1.41594,1.41627,1.41579,1.41626,363200000.0
2007-09-19 12:24:00,1.41604,1.41645,1.41603,1.41642,599900002.0
2007-09-19 12:25:00,1.41633,1.41643,1.41516,1.41523,485800001.0
2007-09-19 12:26:00,1.41502,1.41502,1.41457,1.41464,456000000.0
2007-09-19 12:27:00,1.41455,1.41471,1.41425,1.41432,548099999.0
2007-09-19 12:28:00,1.41445,1.41451,1.41391,1.41395,530900001.0
2007-09-19 12:29:00,1.41385,1.41407,1.41376,1.41401,756300004.0
2007-09-19 12:30:00,1.41404,1.41414,1.41389,1.41402,625900003.0
2007-09-19 12:31:00,1.41401,1.41419,1.41382,1.41406,652900000.0
2007-09-19 12:32:00,1.41424,1.41475,1.41424,1.41455,579600002.0
2007-09-19 12:33:00,1.41449,1.41461,1.41429,1.41461,734700002.0
2007-09-19 12:34:00,1.41464,1.41495,1.41453,1.41466,588900002.0
2007-09-19 12:35:00,1.41465,1.41492,1.41454,1.41469,625599999.0
2007-09-19 12:36:00,1.41453,1.41473,1.41443,1.41451,518800000.0
2007-09-19 12:37:00,1.41451,1.41463,1.41438,1.41443,627000000.0
2007-09-19 12:38:00,1.4143,1.41465,1.4143,1.41451,629000001.0
2007-09-19 12:39:00,1.41468,1.41488,1.41457,1.41484,445200001.0
2007-09-19 12:40:00,1.4148,1.41503,1.41479,1.41489,536400000.0
2007-09-19 12:41:00,1.41484,1.41552,1.4148,1.41525,269500000.0
2007-09-19 12:42:00,1.41568,1.41626,1.41568,1.41626,285800000.0
2007-09-19 12:43:00,1.41631,1.41638,1.41587,1.41587,437100000.0
2007-09-19 12:44:00,1.4155,1.41623,1.4155,1.41623,375300000.0
2007-09-19 12:45:00,1.41621,1.41623,1.41583,1.41621,541800001.0
2007-09-19 12:46:00,1.41629,1.41647,1.41609,1.41639,417000002.0
2007-09-19 12:47:00,1.41649,1.41674,1.41649,1.41655,471100002.0
2007-09-19 12:48:00,1.41656,1.41682,1.41649,1.41659,414100000.0
2007-09-19 12:49:00,1.41652,1.41652,1.41576,1.41581,512400001.0
2007-09-19 12:50:00,1.41587,1.4161,1.41572,1.41594,521699999.0
2007-09-19 12:51:00,1.41604,1.41656,1.41594,1.41655,403300001.0
2007-09-19 12:52:00,1.41663,1.41663,1.41616,1.4162,344600000.0
2007-09-19 12:53:00,1.41622,1.41652,1.41621,1.41638,268500000.0
2007-09-19 12:54:00,1.41651,1.41707,1.41651,1.41676,352000000.0
2007-09-19 12:55:00,1.41685,1.41754,1.41677,1.41707,451300002.0
2007-09-19 12:56:00,1.41721,1.41747,1.41709,1.41741,447300001.0
2007-09-19 12:57:00,1.41743,1.41763,1.41717,1.41729,577300001.0
2007-09-19 12:58:00,1.41692,1.41722,1.41644,1.41675,373100000.0
2007-09-19 12:59:00,1.41649,1.41707,1.41561,1.41693,725900001.0
2007-09-19 13:00:00,1.41728,1.41979,1.41715,1.41888,219800001.0
2007-09-19 13:01:00,1.41899,1.41899,1.41836,1.41838,315700002.0
2007-09-19 13:02:00,1.41828,1.41865,1.41813,1.41825,391000001.0
2007-09-19 13:03:00,1.41821,1.41824,1.41788,1.41824,391500001.0
2007-09-19 13:04:00,1.41835,1.41914,1.41835,1.41906,232600000.0
2007-09-19 13:05:00,1.41918,1.41931,1.4188,1.41892,155400001.0
2007-09-19 13:06:00,1.419,1.41915,1.41872,1.41894,500300001.0
2007-09-19 13:07:00,1.41889,1.41899,1.41844,1.41881,295100000.0
2007-09-19 13:08:00,1.41873,1.41873,1.4183,1.41844,195000000.0
2007-09-19 13:09:00,1.41841,1.41858,1.41798,1.41798,322800000.0
2007-09-19 13:10:00,1.41823,1.4183,1.41809,1.41823,161500000.0
2007-09-19 13:11:00,1.4183,1.4184,1.41801,1.4182,360700000.0
2007-09-19 13:12:00,1.41831,1.41832,1.41778,1.41817,306200001.0
2007-09-19 13:13:00,1.41814,1.41816,1.41797,1.4181,352100000.0
2007-09-19 13:14:00,1.4181,1.41834,1.41807,1.41822,329200001.0
2007-09-19 13:15:00,1.4182,1.4184,1.41805,1.4184,404200001.0
2007-09-19 13:16:00,1.4184,1.41843,1.41818,1.41821,116500000.0
2007-09-19 13:17:00,1.41826,1.41826,1.41801,1.41814,117100000.0
2007-09-19 13:18:00,1.41817,1.41817,1.4178,1.41792,278900000.0
2007-09-19 13:19:00,1.41792,1.41797,1.41761,1.41761,303100002.0
2007-09-19 13:20:00,1.41738,1.41757,1.41713,1.41727,184100001.0
2007-09-19 13:21:00,1.41719,1.41726,1.41662,1.41667,252100002.0
2007-09-19 13:22:00,1.41653,1.4166,1.41562,1.41562,206300000.0
2007-09-19 13:23:00,1.41558,1.4158,1.41558,1.41575,261800000.0
2007-09-19 13:24:00,1.41586,1.41613,1.41586,1.41591,223800000.0
2007-09-19 13:25:00,1.41599,1.41615,1.41599,1.4161,186499999.0
2007-09-19 13:26:00,1.41606,1.41606,1.41576,1.41588,207000000.0
2007-09-19 13:27:00,1.4159,1.41595,1.41572,1.41578,287900000.0
2007-09-19 13:28:00,1.41574,1.41595,1.41564,1.41573,517500002.0
2007-09-19 13:29:00,1.41573,1.41583,1.41542,1.41559,752600006.0
2007-09-19 13:30:00,1.41565,1.41572,1.4151,1.41521,496800001.0
2007-09-19 13:31:00,1.41498,1.41528,1.41473,1.4149,519300001.0
2007-09-19 13:32:00,1.41477,1.41505,1.4147,1.41487,242300000.0
2007-09-19 13:33:00,1.41492,1.41523,1.41492,1.41508,349400002.0
2007-09-19 13:34:00,1.4151,1.41547,1.41509,1.41518,338300001.0
2007-09-19 13:35:00,1.41505,1.41505,1.41378,1.41397,407100000.0
2007-09-19 13:36:00,1.41393,1.41407,1.41333,1.41356,486199999.0
2007-09-19 13:37:00,1.41362,1.41392,1.41347,1.41392,433300000.0
2007-09-19 13:38:00,1.41392,1.41427,1.41388,1.41422,457300001.0
2007-09-19 13:39:00,1.41432,1.4145,1.41385,1.41401,337600001.0
2007-09-19 13:40:00,1.41378,1.41426,1.41378,1.41418,401800002.0
2007-09-19 13:41:00,1.41432,1.4145,1.41386,1.41386,269300000.0
2007-09-19 13:42:00,1.41372,1.4138,1.41334,1.4135,162600000.0
2007-09-19 13:43:00,1.41336,1.41353,1.41258,1.41299,134000001.0
2007-09-19 13:44:00,1.41299,1.41326,1.41258,1.41319,249600001.0
2007-09-19 13:45:00,1.4133,1.41336,1.41282,1.41282,499800001.0
2007-09-19 13:46:00,1.413,1.41339,1.413,1.41326,429100000.0
2007-09-19 13:47:00,1.41329,1.41335,1.41286,1.41322,524100000.0
2007-09-19 13:48:00,1.41328,1.41329,1.41286,1.41321,199000000.0
2007-09-19 13:49:00,1.41334,1.41354,1.41334,1.41344,237700000.0
2007-09-19 13:50:00,1.41353,1.41365,1.41297,1.41334,305200001.0
2007-09-19 13:51:00,1.41329,1.41344,1.41307,1.41308,298900002.0
2007-09-19 13:52:00,1.41297,1.41344,1.41274,1.41328,398900000.0
2007-09-19 13:53:00,1.41325,1.41346,1.41309,1.41322,473200000.0
2007-09-19 13:54:00,1.4132,1.41338,1.4129,1.41308,368000000.0
2007-09-19 13:55:00,1.41308,1.41319,1.41291,1.41309,298900001.0
2007-09-19 13:56:00,1.4132,1.41348,1.41314,1.41319,416200001.0
2007-09-19 13:57:00,1.41309,1.41315,1.41284,1.41298,353300000.0
2007-09-19 13:58:00,1.41271,1.41302,1.41266,1.41291,228800001.0
2007-09-19 13:59:00,1.41275,1.41324,1.41273,1.41309,382700000.0
2007-09-19 14:00:00,1.4131,1.41344,1.41282,1.41344,284400000.0
2007-09-19 14:01:00,1.41338,1.41358,1.41317,1.41327,382600001.0
2007-09-19 14:02:00,1.41326,1.41386,1.41313,1.41386,322900003.0
2007-09-19 14:03:00,1.41383,1.41425,1.41383,1.41395,518800002.0
2007-09-19 14:04:00,1.41406,1.41411,1.41384,1.41393,415800001.0
2007-09-19 14:05:00,1.41382,1.41404,1.41378,1.41394,358900000.0
2007-09-19 14:06:00,1.41399,1.4141,1.41372,1.41391,360900001.0
2007-09-19 14:07:00,1.41405,1.41413,1.41375,1.41402,387500000.0
2007-09-19 14:08:00,1.41416,1.41493,1.41416,1.41457,356600000.0
2007-09-19 14:09:00,1.41469,1.41515,1.41464,1.4147,152900000.0
2007-09-19 14:10:00,1.41459,1.41499,1.41448,1.41498,281500001.0
2007-09-19 14:11:00,1.41495,1.4151,1.41486,1.41497,157700000.0
2007-09-19 14:12:00,1.41482,1.41505,1.41476,1.41491,209700000.0
2007-09-19 14:13:00,1.41487,1.41504,1.41479,1.41503,202000000.0
2007-09-19 14:14:00,1.4149,1.41516,1.41484,1.41509,245400000.0
2007-09-19 14:15:00,1.41505,1.41561,1.41483,1.41502,366300000.0
2007-09-19 14:16:00,1.41502,1.41533,1.41502,1.41532,192800000.0
2007-09-19 14:17:00,1.41537,1.41563,1.41513,1.41554,638700000.0
2007-09-19 14:18:00,1.41552,1.41577,1.41527,1.41548,414800000.0
2007-09-19 14:19:00,1.41547,1.41584,1.41545,1.41546,397800000.0
2007-09-19 14:20:00,1.41542,1.41569,1.41519,1.41563,220400000.0
2007-09-19 14:21:00,1.41574,1.41601,1.41556,1.41584,387200002.0
2007-09-19 14:22:00,1.41597,1.41634,1.41559,1.41626,604200002.0
2007-09-19 14:23:00,1.41648,1.41685,1.4163,1.41685,163800002.0
2007-09-19 14:24:00,1.41673,1.417,1.41659,1.4168,412900000.0
2007-09-19 14:25:00,1.41691,1.41749,1.41691,1.41721,574000002.0
2007-09-19 14:26:00,1.41742,1.41784,1.41742,1.41784,632500000.0
2007-09-19 14:27:00,1.41801,1.41801,1.41756,1.41789,413400001.0
2007-09-19 14:28:00,1.41792,1.4182,1.4176,1.4182,61300000.0
2007-09-19 14:29:00,1.41748,1.41797,1.4173,1.41797,66700001.0
2007-09-19 14:30:00,1.41796,1.41818,1.41718,1.41812,40600000.0
2007-09-19 14:31:00,1.41803,1.41845,1.41803,1.41825,26600000.0
2007-09-19 14:32:00,1.41853,1.41865,1.41795,1.41822,45600000.0
2007-09-19 14:33:00,1.41848,1.41851,1.41827,1.41827,52900001.0
2007-09-19 14:34:00,1.41822,1.41846,1.41814,1.41839,25800000.0
2007-09-19 14:35:00,1.41856,1.41856,1.41784,1.41784,25800000.0
2007-09-19 14:36:00,1.41767,1.41768,1.41699,1.41699,44400000.0
2007-09-19 14:37:00,1.4173,1.4173,1.41694,1.41718,71800000.0
2007-09-19 14:38:00,1.41733,1.41733,1.41681,1.41696,29500000.0
2007-09-19 14:39:00,1.41664,1.41706,1.41619,1.41705,38700000.0
2007-09-19 14:40:00,1.41715,1.41739,1.41696,1.41699,33700000.0
2007-09-19 14:41:00,1.41697,1.41736,1.41681,1.41724,54000000.0
2007-09-19 14:42:00,1.41712,1.41799,1.41712,1.41738,44000000.0
2007-09-19 14:43:00,1.41792,1.41811,1.41785,1.41791,66400000.0
2007-09-19 14:44:00,1.41792,1.41805,1.41779,1.41788,46300000.0
2007-09-19 14:45:00,1.418,1.41806,1.41757,1.41757,51900000.0
2007-09-19 14:46:00,1.41749,1.41764,1.41741,1.41762,32300000.0
2007-09-19 14:47:00,1.41776,1.41806,1.41774,1.4179,30400000.0
2007-09-19 14:48:00,1.41786,1.41844,1.41786,1.41844,46100000.0
2007-09-19 14:49:00,1.4185,1.41861,1.41832,1.41861,44900000.0
2007-09-19 14:50:00,1.4185,1.41891,1.41849,1.41891,37200000.0
2007-09-19 14:51:00,1.41896,1.41903,1.41876,1.41893,41100000.0
2007-09-19 14:52:00,1.41889,1.41916,1.41889,1.41915,44300000.0
2007-09-19 14:53:00,1.41879,1.41879,1.41833,1.41851,38200001.0
2007-09-19 14:54:00,1.41875,1.41904,1.4185,1.4185,51200000.0
2007-09-19 14:55:00,1.41872,1.41907,1.4187,1.4189,47000001.0
2007-09-19 14:56:00,1.41916,1.41916,1.41873,1.41886,36800000.0
2007-09-19 14:57:00,1.41885,1.41886,1.41847,1.41847,37800000.0
2007-09-19 14:58:00,1.41832,1.41878,1.41832,1.41861,45700000.0
2007-09-19 14:59:00,1.41886,1.41913,1.41881,1.41905,54900000.0
2007-09-19 15:00:00,1.41928,1.41928,1.41855,1.41855,58800000.0
2007-09-19 15:01:00,1.41905,1.41916,1.41886,1.41893,30200000.0
2007-09-19 15:02:00,1.41903,1.41908,1.4189,1.41902,37400000.0
2007-09-19 15:03:00,1.41892,1.41908,1.41867,1.4187,35900000.0
2007-09-19 15:04:00,1.41872,1.41917,1.41872,1.41917,43000000.0
2007-09-19 15:05:00,1.41903,1.41983,1.41893,1.41979,32600000.0
2007-09-19 15:06:00,1.41976,1.4203,1.41935,1.42003,47200000.0
2007-09-19 15:07:00,1.42019,1.42019,1.41977,1.41993,36600000.0
2007-09-19 15:08:00,1.41972,1.41978,1.41923,1.41956,57600000.0
2007-09-19 15:09:00,1.41954,1.42003,1.41954,1.41981,44000000.0
2007-09-19 15:10:00,1.41971,1.41971,1.4192,1.4192,43800000.0
2007-09-19 15:11:00,1.41921,1.41928,1.41888,1.41888,30400000.0
2007-09-19 15:12:00,1.41893,1.41917,1.4187,1.41906,37800000.0
2007-09-19 15:13:00,1.41946,1.41946,1.41927,1.41927,41600000.0
2007-09-19 15:14:00,1.41897,1.41912,1.41882,1.41882,28000000.0
2007-09-19 15:15:00,1.41879,1.41887,1.41831,1.4187,50300000.0
2007-09-19 15:16:00,1.41859,1.41898,1.41857,1.41898,52000000.0
2007-09-19 15:17:00,1.41907,1.41907,1.41868,1.41879,42900000.0
2007-09-19 15:18:00,1.41862,1.41898,1.41853,1.41898,53000000.0
2007-09-19 15:19:00,1.41888,1.41911,1.41868,1.41896,32800000.0
2007-09-19 15:20:00,1.41897,1.41926,1.41897,1.41906,28600000.0
2007-09-19 15:21:00,1.41912,1.41912,1.41896,1.41911,22400000.0
2007-09-19 15:22:00,1.41906,1.41935,1.41905,1.41929,37200000.0
2007-09-19 15:23:00,1.41945,1.41945,1.41914,1.41928,18600000.0
2007-09-19 15:24:00,1.41926,1.41926,1.41892,1.41924,25800000.0
2007-09-19 15:25:00,1.41902,1.41921,1.41864,1.41872,31600000.0
2007-09-19 15:26:00,1.4186,1.41874,1.41843,1.41874,35200000.0
2007-09-19 15:27:00,1.41868,1.4194,1.41868,1.4194,53000000.0
2007-09-19 15:28:00,1.41919,1.41947,1.41919,1.41936,25800000.0
2007-09-19 15:29:00,1.41947,1.41962,1.41941,1.41941,37000000.0
2007-09-19 15:30:00,1.41946,1.41946,1.41914,1.41938,36800000.0
2007-09-19 15:31:00,1.41942,1.41942,1.41905,1.41907,41600000.0
2007-09-19 15:32:00,1.41899,1.41926,1.41896,1.41917,75900001.0
2007-09-19 15:33:00,1.41926,1.41942,1.41885,1.4192,37400000.0
2007-09-19 15:34:00,1.41905,1.41916,1.41867,1.41867,49000001.0
2007-09-19 15:35:00,1.41866,1.41876,1.41832,1.41832,42100000.0
2007-09-19 15:36:00,1.41885,1.41907,1.41867,1.41892,111500000.0
2007-09-19 15:37:00,1.41904,1.41912,1.41869,1.4189,46300000.0
2007-09-19 15:38:00,1.41885,1.41894,1.41863,1.41894,25200000.0
2007-09-19 15:39:00,1.41915,1.41936,1.41896,1.41896,30400000.0
2007-09-19 15:40:00,1.41911,1.41947,1.41911,1.41923,40500000.0
2007-09-19 15:41:00,1.41933,1.41946,1.4191,1.41943,27400000.0
2007-09-19 15:42:00,1.41953,1.41986,1.41949,1.41969,36600000.0
2007-09-19 15:43:00,1.41984,1.42009,1.4197,1.41999,54000000.0
2007-09-19 15:44:00,1.42059,1.42074,1.42019,1.42072,25600000.0
2007-09-19 15:45:00,1.42052,1.42077,1.42024,1.42024,50200001.0
2007-09-19 15:46:00,1.42015,1.42015,1.41984,1.41984,31800000.0
2007-09-19 15:47:00,1.42002,1.42047,1.42002,1.42035,55200000.0
2007-09-19 15:48:00,1.42028,1.42058,1.42018,1.42037,32200000.0
2007-09-19 15:49:00,1.4203,1.42072,1.4203,1.42048,59600001.0
2007-09-19 15:50:00,1.42041,1.42072,1.42041,1.42069,19400000.0
2007-09-19 15:51:00,1.42058,1.42071,1.42043,1.42065,38400001.0
2007-09-19 15:52:00,1.42064,1.42117,1.42044,1.42117,38800000.0
2007-09-19 15:53:00,1.4211,1.4211,1.42032,1.42038,50400001.0
2007-09-19 15:54:00,1.42019,1.42019,1.41966,1.41982,33000000.0
2007-09-19 15:55:00,1.41963,1.41976,1.4189,1.4189,36200000.0
2007-09-19 15:56:00,1.41834,1.41899,1.41834,1.41866,28000000.0
2007-09-19 15:57:00,1.41839,1.41915,1.41839,1.41915,26800000.0
2007-09-19 15:58:00,1.41912,1.41912,1.41836,1.41881,47300000.0
2007-09-19 15:59:00,1.4189,1.41904,1.41769,1.41769,41500000.0
2007-09-19 16:00:00,1.41749,1.41767,1.41677,1.41677,30400000.0
2007-09-19 16:01:00,1.4166,1.41682,1.41646,1.41671,40100000.0
2007-09-19 16:02:00,1.41655,1.41699,1.41638,1.41699,34400000.0
2007-09-19 16:03:00,1.41708,1.41727,1.41691,1.41706,39000000.0
2007-09-19 16:04:00,1.41721,1.41788,1.41721,1.41776,38200001.0
2007-09-19 16:05:00,1.41796,1.41831,1.41796,1.41831,28200000.0
2007-09-19 16:06:00,1.41843,1.41859,1.41821,1.41835,35900000.0
2007-09-19 16:07:00,1.4186,1.41898,1.41843,1.41873,51200000.0
2007-09-19 16:08:00,1.41928,1.41946,1.41878,1.41883,36800000.0
2007-09-19 16:09:00,1.4187,1.41943,1.4187,1.41943,46600000.0
2007-09-19 16:10:00,1.4195,1.41973,1.41939,1.41959,40000000.0
2007-09-19 16:11:00,1.41937,1.41972,1.41898,1.41898,31700000.0
2007-09-19 16:12:00,1.41893,1.41921,1.41893,1.41904,48400000.0
2007-09-19 16:13:00,1.41893,1.41893,1.41874,1.41874,36400000.0
2007-09-19 16:14:00,1.41874,1.41895,1.4185,1.41889,60800000.0
2007-09-19 16:15:00,1.41843,1.41843,1.41777,1.41787,32600000.0
2007-09-19 16:16:00,1.41801,1.4182,1.41784,1.4179,30000000.0
2007-09-19 16:17:00,1.41785,1.41803,1.41785,1.41792,27400000.0
2007-09-19 16:18:00,1.41812,1.41846,1.41812,1.41846,33000000.0
2007-09-19 16:19:00,1.41868,1.41868,1.41797,1.41797,31500000.0
2007-09-19 16:20:00,1.41767,1.41799,1.41762,1.41766,47500000.0
2007-09-19 16:21:00,1.4177,1.41781,1.41751,1.41773,47000000.0
2007-09-19 16:22:00,1.41776,1.4179,1.41759,1.41772,32400000.0
2007-09-19 16:23:00,1.41777,1.41782,1.41756,1.41782,30600000.0
2007-09-19 16:24:00,1.41795,1.41808,1.41775,1.41775,28000000.0
2007-09-19 16:25:00,1.4179,1.41794,1.41747,1.41752,31600000.0
2007-09-19 16:26:00,1.41796,1.41796,1.41773,1.41773,54200000.0
2007-09-19 16:27:00,1.41774,1.41794,1.4174,1.4174,33400000.0
2007-09-19 16:28:00,1.41746,1.41761,1.41726,1.41738,39800000.0
2007-09-19 16:29:00,1.41735,1.41755,1.41711,1.41746,94200000.0
2007-09-19 16:30:00,1.41745,1.41745,1.41686,1.417,62300000.0
2007-09-19 16:31:00,1.41682,1.41693,1.41626,1.41626,58700000.0
2007-09-19 16:32:00,1.41641,1.41645,1.4158,1.41645,26200000.0
2007-09-19 16:33:00,1.41655,1.41688,1.41655,1.41686,42400000.0
2007-09-19 16:34:00,1.41723,1.41753,1.41674,1.41753,50800000.0
2007-09-19 16:35:00,1.41784,1.41815,1.41763,1.41802,45600000.0
2007-09-19 16:36:00,1.41769,1.41798,1.41752,1.41775,25600000.0
2007-09-19 16:37:00,1.4178,1.41838,1.41776,1.41797,36000000.0
2007-09-19 16:38:00,1.41779,1.41841,1.41779,1.4184,44000000.0
2007-09-19 16:39:00,1.41861,1.41861,1.41842,1.41842,42400000.0
2007-09-19 16:40:00,1.41854,1.41854,1.41814,1.41841,39000000.0
2007-09-19 16:41:00,1.41852,1.41854,1.41805,1.41851,43800000.0
2007-09-19 16:42:00,1.41874,1.41918,1.41874,1.41877,43500000.0
2007-09-19 16:43:00,1.41866,1.41907,1.41866,1.41872,61700000.0
2007-09-19 16:44:00,1.41874,1.41879,1.41834,1.41871,48600001.0
2007-09-19 16:45:00,1.41867,1.41873,1.41821,1.41821,40100000.0
2007-09-19 16:46:00,1.41834,1.4185,1.41817,1.41824,62600000.0
2007-09-19 16:47:00,1.41848,1.41874,1.41839,1.41843,36200000.0
2007-09-19 16:48:00,1.41839,1.4184,1.41792,1.4184,24200000.0
2007-09-19 16:49:00,1.41855,1.41862,1.41839,1.41839,33000000.0
2007-09-19 16:50:00,1.41857,1.41866,1.41824,1.41824,45100000.0
2007-09-19 16:51:00,1.41828,1.41861,1.41823,1.41849,58200002.0
2007-09-19 16:52:00,1.41854,1.41864,1.41834,1.41864,49600000.0
2007-09-19 16:53:00,1.41881,1.41888,1.41859,1.41888,39400000.0
2007-09-19 16:54:00,1.41881,1.41881,1.41838,1.41849,35400000.0
2007-09-19 16:55:00,1.41828,1.41828,1.41775,1.41784,21200000.0
2007-09-19 16:56:00,1.41764,1.41781,1.41758,1.4177,44400000.0
2007-09-19 16:57:00,1.41742,1.41742,1.41721,1.41726,21800000.0
2007-09-19 16:58:00,1.41663,1.41668,1.41626,1.41626,37600000.0
2007-09-19 16:59:00,1.41609,1.41757,1.41609,1.41757,29200000.0
2007-09-19 17:00:00,1.41763,1.41796,1.41733,1.41752,42000000.0
2007-09-19 17:01:00,1.41739,1.41786,1.41739,1.41761,44100000.0
2007-09-19 17:02:00,1.41776,1.41789,1.41748,1.41748,27800000.0
2007-09-19 17:03:00,1.41746,1.41749,1.41736,1.41746,42600000.0
2007-09-19 17:04:00,1.41738,1.41743,1.41719,1.41724,28000000.0
2007-09-19 17:05:00,1.41716,1.41716,1.41667,1.41702,32800000.0
2007-09-19 17:06:00,1.41687,1.41687,1.41643,1.41664,28000000.0
2007-09-19 17:07:00,1.41671,1.41673,1.41649,1.41652,48000000.0
2007-09-19 17:08:00,1.41631,1.41649,1.41617,1.41648,37600000.0
2007-09-19 17:09:00,1.41651,1.41654,1.41628,1.41643,32800000.0
2007-09-19 17:10:00,1.41617,1.41635,1.41593,1.41597,37400000.0
2007-09-19 17:11:00,1.41583,1.4161,1.41558,1.41606,29600000.0
2007-09-19 17:12:00,1.41614,1.41654,1.41614,1.41636,32800000.0
2007-09-19 17:13:00,1.41612,1.41632,1.416,1.41628,35500000.0
2007-09-19 17:14:00,1.41595,1.41638,1.41595,1.41615,54800000.0
2007-09-19 17:15:00,1.41623,1.41623,1.4158,1.41589,54800001.0
2007-09-19 17:16:00,1.4158,1.41615,1.41577,1.41595,26200000.0
2007-09-19 17:17:00,1.41587,1.41599,1.41553,1.4159,32400000.0
2007-09-19 17:18:00,1.41601,1.41601,1.41552,1.41597,44800000.0
2007-09-19 17:19:00,1.41598,1.41627,1.41595,1.41622,25200000.0
2007-09-19 17:20:00,1.4164,1.4164,1.4158,1.41594,32800000.0
2007-09-19 17:21:00,1.41606,1.41631,1.41563,1.41631,48800000.0
2007-09-19 17:22:00,1.41613,1.41636,1.41611,1.41623,36400000.0
2007-09-19 17:23:00,1.41552,1.41583,1.41552,1.41571,28400000.0
2007-09-19 17:24:00,1.41587,1.41599,1.41561,1.41585,80600000.0
2007-09-19 17:25:00,1.41588,1.41632,1.41588,1.41632,56300000.0
2007-09-19 17:26:00,1.41617,1.41622,1.41588,1.41588,49100000.0
2007-09-19 17:27:00,1.41588,1.41597,1.41564,1.41564,28400000.0
2007-09-19 17:28:00,1.41576,1.4158,1.41551,1.41551,33800000.0
2007-09-19 17:29:00,1.41558,1.41577,1.41532,1.4156,56300000.0
2007-09-19 17:30:00,1.41556,1.41597,1.41548,1.41597,51900000.0
2007-09-19 17:31:00,1.41596,1.41596,1.41578,1.41578,23000000.0
2007-09-19 17:32:00,1.41557,1.41599,1.41557,1.41577,23200000.0
2007-09-19 17:33:00,1.41567,1.41567,1.41536,1.41542,35800000.0
2007-09-19 17:34:00,1.41545,1.41562,1.41528,1.41547,32300000.0
2007-09-19 17:35:00,1.4154,1.4154,1.41519,1.41535,58900000.0
2007-09-19 17:36:00,1.41534,1.41534,1.41496,1.41508,68200001.0
2007-09-19 17:37:00,1.41512,1.41519,1.41437,1.41514,23200000.0
2007-09-19 17:38:00,1.41459,1.41522,1.41459,1.41489,51000000.0
2007-09-19 17:39:00,1.4152,1.41539,1.41511,1.41539,23200000.0
2007-09-19 17:40:00,1.41525,1.41527,1.41509,1.41527,37000000.0
2007-09-19 17:41:00,1.41542,1.41564,1.41523,1.41523,50900000.0
2007-09-19 17:42:00,1.4153,1.4156,1.41506,1.41556,33200000.0
2007-09-19 17:43:00,1.41572,1.41589,1.41543,1.4157,32000000.0
2007-09-19 17:44:00,1.41568,1.41594,1.41559,1.41585,44000000.0
2007-09-19 17:45:00,1.41605,1.41611,1.41554,1.41561,27800000.0
2007-09-19 17:46:00,1.41558,1.41578,1.41547,1.41567,48600000.0
2007-09-19 17:47:00,1.41583,1.41604,1.41569,1.41569,38800000.0
2007-09-19 17:48:00,1.41569,1.41569,1.41522,1.41548,40000000.0
2007-09-19 17:49:00,1.41576,1.41584,1.41537,1.41576,28200000.0
2007-09-19 17:50:00,1.41565,1.41583,1.41552,1.41583,29400000.0
2007-09-19 17:51:00,1.41584,1.41613,1.41584,1.41594,40200000.0
2007-09-19 17:52:00,1.41604,1.41618,1.41595,1.41605,36300000.0
2007-09-19 17:53:00,1.41598,1.41618,1.4159,1.41611,23600000.0
2007-09-19 17:54:00,1.41595,1.41609,1.41547,1.41591,34600000.0
2007-09-19 17:55:00,1.41584,1.41586,1.41521,1.41586,55100000.0
2007-09-19 17:56:00,1.41554,1.41587,1.41554,1.41573,34900000.0
2007-09-19 17:57:00,1.41547,1.41573,1.41526,1.41536,38500000.0
2007-09-19 17:58:00,1.4154,1.4154,1.41504,1.41527,62400001.0
2007-09-19 17:59:00,1.41496,1.41527,1.41495,1.41526,38600000.0
2007-09-19 18:00:00,1.41525,1.41525,1.41474,1.41482,51200000.0
2007-09-19 18:01:00,1.41495,1.41498,1.41464,1.41486,51800001.0
2007-09-19 18:02:00,1.415,1.41515,1.41494,1.41515,50700000.0
2007-09-19 18:03:00,1.41507,1.41507,1.41468,1.41468,43400000.0
2007-09-19 18:04:00,1.41503,1.41503,1.41456,1.41456,41600000.0
2007-09-19 18:05:00,1.41474,1.41474,1.41456,1.41466,40400001.0
2007-09-19 18:06:00,1.41464,1.41492,1.41464,1.41465,59700000.0
2007-09-19 18:07:00,1.41483,1.41483,1.41462,1.41482,46200000.0
2007-09-19 18:08:00,1.41491,1.415,1.41465,1.41484,75700001.0
2007-09-19 18:09:00,1.41469,1.41469,1.41433,1.41438,32000000.0
2007-09-19 18:10:00,1.41425,1.41448,1.41415,1.41436,15400000.0
2007-09-19 18:11:00,1.41446,1.41456,1.41426,1.41441,56200001.0
2007-09-19 18:12:00,1.41427,1.41432,1.4139,1.4139,33000000.0
2007-09-19 18:13:00,1.41358,1.41358,1.41243,1.41273,53800000.0
2007-09-19 18:14:00,1.4123,1.41322,1.4123,1.41322,42300000.0
2007-09-19 18:15:00,1.41308,1.41316,1.4129,1.41308,39900000.0
2007-09-19 18:16:00,1.41327,1.41339,1.41314,1.41314,31800000.0
2007-09-19 18:17:00,1.41325,1.4134,1.41307,1.41307,49000000.0
2007-09-19 18:18:00,1.4131,1.41321,1.41292,1.41301,49100000.0
2007-09-19 18:19:00,1.41326,1.41363,1.41326,1.41351,34200000.0
2007-09-19 18:20:00,1.41354,1.41376,1.41346,1.41346,87700000.0
2007-09-19 18:21:00,1.41352,1.41365,1.4134,1.41351,36400000.0
2007-09-19 18:22:00,1.4137,1.41375,1.41359,1.4136,33400000.0
2007-09-19 18:23:00,1.41373,1.41394,1.41373,1.41388,31300000.0
2007-09-19 18:24:00,1.41404,1.41404,1.41378,1.41399,35800000.0
2007-09-19 18:25:00,1.41402,1.41404,1.41376,1.41387,35200000.0
2007-09-19 18:26:00,1.41378,1.4139,1.41378,1.4138,77100000.0
2007-09-19 18:27:00,1.4137,1.41394,1.41346,1.41394,34800000.0
2007-09-19 18:28:00,1.414,1.41423,1.41399,1.41405,30000000.0
2007-09-19 18:29:00,1.41411,1.41418,1.4134,1.4134,44200000.0
2007-09-19 18:30:00,1.41329,1.41329,1.41279,1.41292,47600000.0
2007-09-19 18:31:00,1.41304,1.41317,1.41296,1.41317,28000000.0
2007-09-19 18:32:00,1.41315,1.41364,1.41294,1.41364,25000000.0
2007-09-19 18:33:00,1.41381,1.4141,1.41355,1.41355,46400000.0
2007-09-19 18:34:00,1.41353,1.41363,1.41334,1.41362,27600000.0
2007-09-19 18:35:00,1.41364,1.41386,1.41344,1.41378,41500000.0
2007-09-19 18:36:00,1.41371,1.41394,1.41371,1.41382,36600000.0
2007-09-19 18:37:00,1.41385,1.41392,1.41366,1.41366,30400000.0
2007-09-19 18:38:00,1.41369,1.414,1.41336,1.41352,21800000.0
2007-09-19 18:39:00,1.41347,1.41373,1.41347,1.41373,25400000.0
2007-09-19 18:40:00,1.41377,1.41413,1.41377,1.41405,40000000.0
2007-09-19 18:41:00,1.41415,1.41431,1.41411,1.4142,33600000.0
2007-09-19 18:42:00,1.4141,1.41423,1.41396,1.4142,54000000.0
2007-09-19 18:43:00,1.41398,1.41436,1.41398,1.41406,37600000.0
2007-09-19 18:44:00,1.41408,1.4142,1.41385,1.41385,35200000.0
2007-09-19 18:45:00,1.41394,1.41427,1.41384,1.41413,35000000.0
2007-09-19 18:46:00,1.41459,1.41476,1.41448,1.41454,23000000.0
2007-09-19 18:47:00,1.41486,1.41499,1.41486,1.41498,33900000.0
2007-09-19 18:48:00,1.41515,1.41536,1.41509,1.4152,36100000.0
2007-09-19 18:49:00,1.41515,1.41516,1.415,1.41505,35600000.0
2007-09-19 18:50:00,1.41498,1.41539,1.41489,1.4153,39400000.0
2007-09-19 18:51:00,1.41542,1.41591,1.41542,1.41574,42000000.0
2007-09-19 18:52:00,1.41572,1.41637,1.41572,1.41637,35000000.0
2007-09-19 18:53:00,1.41641,1.41644,1.41616,1.41616,30400000.0
2007-09-19 18:54:00,1.41627,1.4165,1.41601,1.4165,19600000.0
2007-09-19 18:55:00,1.41616,1.41616,1.41563,1.41569,19600000.0
2007-09-19 18:56:00,1.41544,1.41597,1.41544,1.41545,50000001.0
2007-09-19 18:57:00,1.41606,1.41642,1.41606,1.41614,25800000.0
2007-09-19 18:58:00,1.41618,1.41653,1.41618,1.41636,37800000.0
2007-09-19 18:59:00,1.4164,1.4164,1.41594,1.41633,25800000.0
2007-09-19 19:00:00,1.41642,1.41681,1.41642,1.41668,45000000.0
2007-09-19 19:01:00,1.41695,1.41696,1.41673,1.41696,97300000.0
2007-09-19 19:02:00,1.41675,1.41675,1.41638,1.41643,25600000.0
2007-09-19 19:03:00,1.41623,1.41652,1.4162,1.41643,60000000.0
2007-09-19 19:04:00,1.41638,1.41646,1.41608,1.41626,35900000.0
2007-09-19 19:05:00,1.4163,1.41652,1.41627,1.41638,20800000.0
2007-09-19 19:06:00,1.41657,1.41662,1.41652,1.41662,30400000.0
2007-09-19 19:07:00,1.41652,1.41663,1.41628,1.41663,46800000.0
2007-09-19 19:08:00,1.41628,1.41656,1.41628,1.41642,37600000.0
2007-09-19 19:09:00,1.41682,1.417,1.41679,1.41698,37400000.0
2007-09-19 19:10:00,1.41684,1.41685,1.41628,1.41628,41200000.0
2007-09-19 19:11:00,1.41656,1.41656,1.41604,1.41604,42000000.0
2007-09-19 19:12:00,1.41626,1.41667,1.41626,1.41644,34000000.0
2007-09-19 19:13:00,1.41635,1.41664,1.4163,1.41659,39200000.0
2007-09-19 19:14:00,1.4164,1.41679,1.4164,1.41648,37000000.0
2007-09-19 19:15:00,1.41647,1.41647,1.41603,1.41634,22400000.0
2007-09-19 19:16:00,1.41613,1.41654,1.41613,1.41647,30200000.0
2007-09-19 19:17:00,1.41647,1.41662,1.41632,1.41654,42600000.0
2007-09-19 19:18:00,1.41654,1.41661,1.41624,1.41635,23000000.0
2007-09-19 19:19:00,1.41644,1.41655,1.41611,1.41639,29400000.0
2007-09-19 19:20:00,1.41641,1.41663,1.41618,1.41663,44200000.0
2007-09-19 19:21:00,1.41646,1.41676,1.41646,1.41654,30000001.0
2007-09-19 19:22:00,1.41661,1.41669,1.41646,1.41659,37400000.0
2007-09-19 19:23:00,1.41638,1.41663,1.4161,1.41663,62400000.0
2007-09-19 19:24:00,1.4166,1.4167,1.41642,1.41654,41600000.0
2007-09-19 19:25:00,1.41684,1.41684,1.4165,1.4167,50200000.0
2007-09-19 19:26:00,1.41649,1.41672,1.4163,1.41659,33200000.0
2007-09-19 19:27:00,1.41657,1.41665,1.41619,1.41619,27000000.0
2007-09-19 19:28:00,1.41616,1.4164,1.41593,1.41599,35400000.0
2007-09-19 19:29:00,1.4158,1.41591,1.41548,1.41581,38700000.0
2007-09-19 19:30:00,1.416,1.416,1.41556,1.41556,38000000.0
2007-09-19 19:31:00,1.41554,1.41563,1.41543,1.41563,44800000.0
2007-09-19 19:32:00,1.41552,1.41566,1.41531,1.41563,39800000.0
2007-09-19 19:33:00,1.41578,1.416,1.41571,1.416,54500001.0
2007-09-19 19:34:00,1.41585,1.41609,1.41585,1.41603,27800000.0
2007-09-19 19:35:00,1.41616,1.41633,1.4159,1.41617,42400000.0
2007-09-19 19:36:00,1.41602,1.41627,1.416,1.41604,31300000.0
2007-09-19 19:37:00,1.41614,1.41627,1.41587,1.41587,23000000.0
2007-09-19 19:38:00,1.41585,1.41631,1.41585,1.41602,35000000.0
2007-09-19 19:39:00,1.41609,1.41618,1.41595,1.41613,37000000.0
2007-09-19 19:40:00,1.41604,1.41609,1.41581,1.41588,33600000.0
2007-09-19 19:41:00,1.41581,1.41602,1.41576,1.416,59000000.0
2007-09-19 19:42:00,1.41583,1.4161,1.41563,1.4161,45000000.0
2007-09-19 19:43:00,1.41606,1.41606,1.41566,1.41587,25800000.0
2007-09-19 19:44:00,1.41572,1.41575,1.4153,1.41546,58800000.0
2007-09-19 19:45:00,1.41541,1.41553,1.41524,1.41541,51500000.0
2007-09-19 19:46:00,1.41527,1.41541,1.4148,1.4148,51800000.0
2007-09-19 19:47:00,1.41513,1.41515,1.41473,1.41482,47000000.0
2007-09-19 19:48:00,1.41495,1.41507,1.41477,1.41507,31600000.0
2007-09-19 19:49:00,1.41518,1.41518,1.41489,1.41515,47000000.0
2007-09-19 19:50:00,1.41535,1.41535,1.41503,1.41525,37200000.0
2007-09-19 19:51:00,1.4151,1.41535,1.41509,1.41533,40800000.0
2007-09-19 19:52:00,1.41534,1.4156,1.41529,1.41544,28800000.0
2007-09-19 19:53:00,1.41551,1.41564,1.41527,1.4154,61800001.0
2007-09-19 19:54:00,1.41552,1.41563,1.4154,1.41545,16200000.0
2007-09-19 19:55:00,1.4155,1.41571,1.41539,1.41546,27200000.0
2007-09-19 19:56:00,1.41586,1.41586,1.41557,1.41571,67099999.0
2007-09-19 19:57:00,1.41569,1.41608,1.41566,1.416,31100000.0
2007-09-19 19:58:00,1.41573,1.41593,1.41566,1.41586,20800000.0
2007-09-19 19:59:00,1.41591,1.41612,1.41591,1.41591,39700000.0
2007-09-19 20:00:00,1.41603,1.41615,1.4158,1.4158,47200000.0
2007-09-19 20:01:00,1.41625,1.41652,1.41615,1.41626,51000000.0
2007-09-19 20:02:00,1.41646,1.41666,1.41644,1.41665,37400000.0
2007-09-19 20:03:00,1.41661,1.41663,1.4164,1.41661,21200000.0
2007-09-19 20:04:00,1.41649,1.41658,1.41612,1.41658,57600000.0
2007-09-19 20:05:00,1.41641,1.4166,1.41641,1.41642,40000000.0
2007-09-19 20:06:00,1.4165,1.41652,1.41626,1.41631,36300000.0
2007-09-19 20:07:00,1.41625,1.41642,1.41599,1.41642,24800000.0
2007-09-19 20:08:00,1.41639,1.4164,1.416,1.4162,39800000.0
2007-09-19 20:09:00,1.41613,1.41618,1.41605,1.41607,33900000.0
2007-09-19 20:10:00,1.4157,1.4162,1.4157,1.41587,48800000.0
2007-09-19 20:11:00,1.41577,1.4158,1.41553,1.41554,30000000.0
2007-09-19 20:12:00,1.41557,1.41557,1.41515,1.41552,48000000.0
2007-09-19 20:13:00,1.41548,1.41553,1.41521,1.41543,33800000.0
2007-09-19 20:14:00,1.41538,1.41561,1.41495,1.41547,54900001.0
2007-09-19 20:15:00,1.41555,1.41578,1.41546,1.41578,26800000.0
2007-09-19 20:16:00,1.41582,1.41629,1.41582,1.41629,66600001.0
2007-09-19 20:17:00,1.41632,1.4164,1.416,1.41623,56800000.0
2007-09-19 20:18:00,1.41643,1.4165,1.41605,1.41611,39800000.0
2007-09-19 20:19:00,1.4162,1.41644,1.41613,1.41636,53100000.0
2007-09-19 20:20:00,1.41638,1.4166,1.41622,1.4163,71100000.0
2007-09-19 20:21:00,1.41637,1.41667,1.41637,1.41658,30000000.0
2007-09-19 20:22:00,1.4166,1.41666,1.41653,1.41665,35100000.0
2007-09-19 20:23:00,1.41671,1.41694,1.41657,1.41683,46800000.0
2007-09-19 20:24:00,1.41705,1.41706,1.41689,1.41694,33000000.0
2007-09-19 20:25:00,1.41726,1.41726,1.41687,1.41687,74400000.0
2007-09-19 20:26:00,1.41667,1.41705,1.41667,1.41692,33600000.0
2007-09-19 20:27:00,1.41708,1.41708,1.41658,1.41658,42900000.0
2007-09-19 20:28:00,1.41675,1.41675,1.41652,1.4166,38800000.0
2007-09-19 20:29:00,1.41643,1.41643,1.4157,1.41613,27000000.0
2007-09-19 20:30:00,1.41604,1.41604,1.4158,1.41602,35800001.0
2007-09-19 20:31:00,1.41597,1.416,1.41553,1.41579,37600000.0
2007-09-19 20:32:00,1.41562,1.4159,1.41523,1.4159,37100000.0
2007-09-19 20:33:00,1.41597,1.41597,1.41568,1.41573,44700000.0
2007-09-19 20:34:00,1.41575,1.41594,1.41564,1.41569,62400000.0
2007-09-19 20:35:00,1.41558,1.41559,1.41541,1.41543,26400000.0
2007-09-19 20:36:00,1.41542,1.41559,1.41524,1.41533,37200000.0
2007-09-19 20:37:00,1.41547,1.41547,1.41514,1.41535,56400000.0
2007-09-19 20:38:00,1.41556,1.41556,1.41511,1.41511,53000001.0
2007-09-19 20:39:00,1.41482,1.41509,1.4145,1.4145,68600001.0
2007-09-19 20:40:00,1.41431,1.41462,1.41431,1.41443,41400000.0
2007-09-19 20:41:00,1.41459,1.41481,1.41434,1.41469,44800000.0
2007-09-19 20:42:00,1.41437,1.41463,1.41419,1.41459,48000000.0
2007-09-19 20:43:00,1.4148,1.4148,1.41428,1.41428,41100000.0
2007-09-19 20:44:00,1.41474,1.4149,1.41449,1.41479,28000000.0
2007-09-19 20:45:00,1.41479,1.41499,1.41463,1.41477,52600000.0
2007-09-19 20:46:00,1.41472,1.41491,1.41462,1.41491,58200000.0
2007-09-19 20:47:00,1.41477,1.41547,1.41477,1.41547,37800000.0
2007-09-19 20:48:00,1.41536,1.41544,1.41519,1.41526,52100000.0
2007-09-19 20:49:00,1.41525,1.41531,1.41514,1.41531,25600000.0
2007-09-19 20:50:00,1.41531,1.41575,1.41531,1.41575,35000000.0
2007-09-19 20:51:00,1.41554,1.41583,1.41551,1.41566,22600000.0
2007-09-19 20:52:00,1.41552,1.41588,1.4155,1.41583,23200000.0
2007-09-19 20:53:00,1.41583,1.41583,1.41544,1.41544,36600000.0
2007-09-19 20:54:00,1.41536,1.41569,1.41536,1.41551,40600000.0
2007-09-19 20:55:00,1.41547,1.41568,1.41533,1.41561,45100000.0
2007-09-19 20:56:00,1.41556,1.41564,1.4153,1.4154,26000000.0
2007-09-19 20:57:00,1.41518,1.41551,1.41515,1.41538,67700000.0
2007-09-19 20:58:00,1.41553,1.41562,1.41541,1.41546,46700000.0
2007-09-19 20:59:00,1.41551,1.41559,1.41538,1.41555,49200000.0
2007-09-19 21:00:00,1.41554,1.41577,1.41522,1.41526,33000000.0
2007-09-19 21:01:00,1.41533,1.41533,1.41468,1.41468,38900000.0
2007-09-19 21:02:00,1.41514,1.41539,1.41491,1.41537,60600000.0
2007-09-19 21:03:00,1.41521,1.41538,1.4152,1.41524,25100000.0
2007-09-19 21:04:00,1.41546,1.41562,1.41543,1.41558,33200000.0
2007-09-19 21:05:00,1.41551,1.41586,1.41545,1.41573,45600000.0
2007-09-19 21:06:00,1.41574,1.41575,1.41548,1.41575,28000000.0
2007-09-19 21:07:00,1.41592,1.41594,1.4156,1.4158,20800000.0
2007-09-19 21:08:00,1.41575,1.41578,1.41549,1.41576,94700001.0
2007-09-19 21:09:00,1.41586,1.41595,1.41553,1.41573,37600000.0
2007-09-19 21:10:00,1.41583,1.41583,1.41551,1.4156,95700000.0
2007-09-19 21:11:00,1.41562,1.41589,1.41555,1.41562,43900000.0
2007-09-19 21:12:00,1.41573,1.41593,1.41559,1.41593,46000000.0
2007-09-19 21:13:00,1.41585,1.41623,1.41585,1.41603,61200000.0
2007-09-19 21:14:00,1.41606,1.41633,1.41602,1.4161,52000000.0
2007-09-19 21:15:00,1.41629,1.41647,1.41618,1.41628,38800000.0
2007-09-19 21:16:00,1.41623,1.41671,1.41602,1.41671,32400000.0
2007-09-19 21:17:00,1.41669,1.41669,1.41628,1.41628,54200000.0
2007-09-19 21:18:00,1.4168,1.4168,1.41613,1.41648,90300000.0
2007-09-19 21:19:00,1.41646,1.41652,1.41623,1.41623,30300000.0
2007-09-19 21:20:00,1.41627,1.41643,1.4162,1.41628,35000000.0
2007-09-19 21:21:00,1.41629,1.41643,1.41617,1.41642,57500001.0
2007-09-19 21:22:00,1.41607,1.41654,1.41607,1.41639,35400000.0
2007-09-19 21:23:00,1.41655,1.41682,1.41615,1.41615,72500000.0
2007-09-19 21:24:00,1.4165,1.41682,1.41641,1.41658,42800000.0
2007-09-19 21:25:00,1.41657,1.41666,1.41632,1.41632,45800000.0
2007-09-19 21:26:00,1.41675,1.4168,1.41649,1.41649,45700000.0
2007-09-19 21:27:00,1.41664,1.41676,1.41653,1.41662,45700000.0
2007-09-19 21:28:00,1.41645,1.41654,1.41638,1.41654,42200001.0
2007-09-19 21:29:00,1.41664,1.41664,1.41648,1.4165,38000000.0
2007-09-19 21:30:00,1.41642,1.41648,1.41628,1.41635,38000000.0
2007-09-19 21:31:00,1.41631,1.41645,1.41623,1.41636,58400001.0
2007-09-19 21:32:00,1.41646,1.41649,1.4164,1.41647,44600000.0
2007-09-19 21:33:00,1.41653,1.41668,1.41638,1.41649,50000000.0
2007-09-19 21:34:00,1.4163,1.4163,1.41614,1.4162,27300000.0
2007-09-19 21:35:00,1.41615,1.41621,1.41589,1.41615,32800000.0
2007-09-19 21:36:00,1.41617,1.41617,1.41575,1.41613,29400000.0
2007-09-19 21:37:00,1.41623,1.41623,1.41611,1.41621,39000000.0
2007-09-19 21:38:00,1.41633,1.41633,1.4162,1.41626,23600000.0
2007-09-19 21:39:00,1.41598,1.41633,1.41598,1.41633,30200000.0
2007-09-19 21:40:00,1.41616,1.41635,1.41616,1.41634,21200000.0
2007-09-19 21:41:00,1.41622,1.41654,1.41618,1.41633,31300000.0
2007-09-19 21:42:00,1.41639,1.41649,1.416,1.416,20000000.0
2007-09-19 21:43:00,1.41623,1.41645,1.41606,1.41645,29600000.0
2007-09-19 21:44:00,1.41639,1.41656,1.41628,1.41639,46600000.0
2007-09-19 21:45:00,1.41645,1.41651,1.4161,1.41651,37800000.0
2007-09-19 21:46:00,1.41649,1.41662,1.41629,1.41646,40600000.0
2007-09-19 21:47:00,1.41638,1.41656,1.41638,1.41641,29600000.0
2007-09-19 21:48:00,1.41634,1.41663,1.41634,1.4164,47800000.0
2007-09-19 21:49:00,1.41656,1.4167,1.41644,1.41658,20800000.0
2007-09-19 21:50:00,1.41649,1.41668,1.41649,1.41651,28200000.0
2007-09-19 21:51:00,1.41647,1.41663,1.41638,1.4164,39800000.0
2007-09-19 21:52:00,1.41645,1.41665,1.41631,1.41646,44600000.0
2007-09-19 21:53:00,1.41644,1.41666,1.41638,1.41638,23200000.0
2007-09-19 21:54:00,1.41653,1.41685,1.41653,1.41669,41600000.0
2007-09-19 21:55:00,1.41677,1.41687,1.41661,1.41675,32400000.0
2007-09-19 21:56:00,1.41663,1.4167,1.41648,1.41668,79800001.0
2007-09-19 21:57:00,1.41684,1.41684,1.41615,1.41655,31600000.0
2007-09-19 21:58:00,1.4165,1.41665,1.41646,1.41646,39000000.0
2007-09-19 21:59:00,1.41672,1.41714,1.41672,1.41675,29200000.0
2007-09-19 22:00:00,1.41675,1.41692,1.41675,1.41682,47000000.0
2007-09-19 22:01:00,1.41651,1.41687,1.41651,1.41672,39400001.0
2007-09-19 22:02:00,1.41665,1.41674,1.41652,1.41654,30600000.0
2007-09-19 22:03:00,1.41666,1.41672,1.41634,1.41672,22900000.0
2007-09-19 22:04:00,1.41671,1.41671,1.41637,1.41661,39900000.0
2007-09-19 22:05:00,1.41684,1.41684,1.41656,1.41674,45800000.0
2007-09-19 22:06:00,1.41682,1.41687,1.41656,1.41687,67500000.0
2007-09-19 22:07:00,1.41695,1.41715,1.41682,1.41696,37400000.0
2007-09-19 22:08:00,1.41669,1.4171,1.41669,1.41706,20200000.0
2007-09-19 22:09:00,1.41694,1.41696,1.41664,1.41678,37900000.0
2007-09-19 22:10:00,1.41684,1.41695,1.41674,1.41689,34800000.0
2007-09-19 22:11:00,1.41685,1.41704,1.41677,1.41677,18800000.0
2007-09-19 22:12:00,1.41704,1.41721,1.417,1.41718,38400000.0
2007-09-19 22:13:00,1.41717,1.41728,1.41712,1.41719,27400000.0
2007-09-19 22:14:00,1.41702,1.41741,1.41697,1.41697,64400000.0
2007-09-19 22:15:00,1.41716,1.41735,1.41708,1.41721,38200000.0
2007-09-19 22:16:00,1.41721,1.41734,1.41701,1.41701,42100000.0
2007-09-19 22:17:00,1.41721,1.41721,1.41696,1.41703,35600000.0
2007-09-19 22:18:00,1.41708,1.41708,1.41665,1.41698,51200001.0
2007-09-19 22:19:00,1.41697,1.41719,1.41697,1.41708,21000000.0
2007-09-19 22:20:00,1.417,1.41713,1.41675,1.41689,25600000.0
2007-09-19 22:21:00,1.41687,1.41717,1.41677,1.41702,32800000.0
2007-09-19 22:22:00,1.41705,1.41709,1.41684,1.41704,33000000.0
2007-09-19 22:23:00,1.41701,1.41714,1.41687,1.41687,41900000.0
2007-09-19 22:24:00,1.41703,1.41703,1.41671,1.41683,46600000.0
2007-09-19 22:25:00,1.41678,1.41687,1.41673,1.41683,30600000.0
2007-09-19 22:26:00,1.41656,1.41691,1.41656,1.41691,50800000.0
2007-09-19 22:27:00,1.41667,1.41667,1.41621,1.41653,37000000.0
2007-09-19 22:28:00,1.4165,1.41691,1.4165,1.41667,54100000.0
2007-09-19 22:29:00,1.41669,1.41695,1.41661,1.41695,29000000.0
2007-09-19 22:30:00,1.41722,1.41752,1.41711,1.41729,33400000.0
2007-09-19 22:31:00,1.4173,1.41733,1.41665,1.41715,25600000.0
2007-09-19 22:32:00,1.41701,1.41736,1.41701,1.41736,32400000.0
2007-09-19 22:33:00,1.41733,1.41747,1.41724,1.41742,36500000.0
2007-09-19 22:34:00,1.41742,1.41755,1.41712,1.41722,41400000.0
2007-09-19 22:35:00,1.41729,1.41729,1.41711,1.41711,44200000.0
2007-09-19 22:36:00,1.41711,1.41711,1.41592,1.41592,41200000.0
2007-09-19 22:37:00,1.41649,1.41658,1.41636,1.41658,39800000.0
2007-09-19 22:38:00,1.4168,1.41696,1.41646,1.41661,41900000.0
2007-09-19 22:39:00,1.41649,1.41649,1.41619,1.41628,24200000.0
2007-09-19 22:40:00,1.41632,1.41664,1.41615,1.41642,34800000.0
2007-09-19 22:41:00,1.41671,1.41709,1.41671,1.41709,23200000.0
2007-09-19 22:42:00,1.41695,1.41695,1.41654,1.41663,31600000.0
2007-09-19 22:43:00,1.41678,1.41685,1.41653,1.41653,52100000.0
2007-09-19 22:44:00,1.41646,1.41659,1.41643,1.41656,30800000.0
2007-09-19 22:45:00,1.41646,1.41666,1.41639,1.41666,66000001.0
2007-09-19 22:46:00,1.41652,1.41671,1.4165,1.4165,28400000.0
2007-09-19 22:47:00,1.41647,1.41658,1.41635,1.41642,36000000.0
2007-09-19 22:48:00,1.41616,1.41643,1.41616,1.41622,25600000.0
2007-09-19 22:49:00,1.41611,1.41631,1.41582,1.41613,25800000.0
2007-09-19 22:50:00,1.41613,1.41638,1.41609,1.41623,40400000.0
2007-09-19 22:51:00,1.41626,1.41634,1.41618,1.4163,23400000.0
2007-09-19 22:52:00,1.41636,1.41647,1.41609,1.41647,30800000.0
2007-09-19 22:53:00,1.4166,1.41665,1.41638,1.41657,27800000.0
2007-09-19 22:54:00,1.41631,1.41647,1.41619,1.4162,25800000.0
2007-09-19 22:55:00,1.41638,1.41659,1.41633,1.41642,28200000.0
2007-09-19 22:56:00,1.41665,1.41665,1.41643,1.41662,33200000.0
2007-09-19 22:57:00,1.41657,1.41657,1.41628,1.41628,42000000.0
2007-09-19 22:58:00,1.41656,1.41662,1.41632,1.41632,21600000.0
2007-09-19 22:59:00,1.41642,1.41647,1.41625,1.41642,63500001.0
2007-09-19 23:00:00,1.41628,1.41636,1.4161,1.4161,30400000.0
2007-09-19 23:01:00,1.4165,1.41672,1.41603,1.41672,25400000.0
2007-09-19 23:02:00,1.41648,1.41652,1.4164,1.41652,34400000.0
2007-09-19 23:03:00,1.4167,1.4167,1.41645,1.41645,41700000.0
2007-09-19 23:04:00,1.4165,1.41665,1.4164,1.41665,49900000.0
2007-09-19 23:05:00,1.41658,1.4167,1.41652,1.4167,47600000.0
2007-09-19 23:06:00,1.41649,1.4167,1.41649,1.41666,32600000.0
2007-09-19 23:07:00,1.4165,1.41678,1.41649,1.41671,35600000.0
2007-09-19 23:08:00,1.4169,1.41696,1.41671,1.41676,27000000.0
2007-09-19 23:09:00,1.41691,1.41723,1.41687,1.41697,34400000.0
2007-09-19 23:10:00,1.41688,1.41713,1.41677,1.41692,61600000.0
2007-09-19 23:11:00,1.41707,1.41707,1.41692,1.417,51600001.0
2007-09-19 23:12:00,1.41707,1.41707,1.41686,1.41698,32600000.0
2007-09-19 23:13:00,1.41616,1.41684,1.41616,1.41654,40500000.0
2007-09-19 23:14:00,1.41691,1.41691,1.41666,1.4168,17800000.0
2007-09-19 23:15:00,1.41679,1.41686,1.41616,1.41669,51600000.0
2007-09-19 23:16:00,1.41679,1.41695,1.41676,1.4168,47900000.0
2007-09-19 23:17:00,1.41684,1.41684,1.41661,1.41675,43000001.0
2007-09-19 23:18:00,1.41691,1.41704,1.41666,1.41688,50800000.0
2007-09-19 23:19:00,1.41675,1.41701,1.41667,1.41671,63600000.0
2007-09-19 23:20:00,1.41671,1.41671,1.41606,1.41642,36000000.0
2007-09-19 23:21:00,1.4167,1.4167,1.41645,1.41645,24200000.0
2007-09-19 23:22:00,1.41641,1.41657,1.41619,1.41657,28600000.0
2007-09-19 23:23:00,1.41648,1.41663,1.41648,1.41663,37200001.0
2007-09-19 23:24:00,1.41649,1.41669,1.41646,1.41648,27100000.0
2007-09-19 23:25:00,1.41668,1.41683,1.41661,1.41668,39700000.0
2007-09-19 23:26:00,1.41668,1.41673,1.41646,1.41673,14600000.0
2007-09-19 23:27:00,1.4166,1.41675,1.4166,1.41661,41900000.0
2007-09-19 23:28:00,1.41648,1.41654,1.41614,1.41614,46500000.0
2007-09-19 23:29:00,1.41638,1.41661,1.41624,1.41633,42400000.0
2007-09-19 23:30:00,1.4165,1.4166,1.4163,1.4166,40700000.0
2007-09-19 23:31:00,1.41669,1.41691,1.4164,1.41691,22600000.0
2007-09-19 23:32:00,1.4167,1.41691,1.4167,1.41688,30600000.0
2007-09-19 23:33:00,1.41692,1.41716,1.41692,1.41703,24200000.0
2007-09-19 23:34:00,1.41694,1.41721,1.41694,1.41713,52500000.0
2007-09-19 23:35:00,1.41705,1.41716,1.41691,1.41691,19800000.0
2007-09-19 23:36:00,1.41687,1.41687,1.41661,1.41661,39000000.0
2007-09-19 23:37:00,1.4167,1.41679,1.41653,1.41679,38100000.0
2007-09-19 23:38:00,1.4169,1.4169,1.41668,1.41687,34100000.0
2007-09-19 23:39:00,1.41653,1.41661,1.41628,1.41654,47600000.0
2007-09-19 23:40:00,1.41688,1.41688,1.41656,1.41656,41400000.0
2007-09-19 23:41:00,1.41674,1.41708,1.4164,1.4164,54400000.0
2007-09-19 23:42:00,1.41681,1.41681,1.41655,1.41668,25400000.0
2007-09-19 23:43:00,1.41671,1.41676,1.41624,1.41666,25800000.0
2007-09-19 23:44:00,1.41678,1.41678,1.41658,1.41669,38800000.0
2007-09-19 23:45:00,1.41652,1.41671,1.41613,1.41634,67500000.0
2007-09-19 23:46:00,1.41655,1.41661,1.41606,1.41654,33000000.0
2007-09-19 23:47:00,1.41658,1.41658,1.41635,1.41647,51800000.0
2007-09-19 23:48:00,1.41649,1.4165,1.41627,1.41649,49200000.0
2007-09-19 23:49:00,1.4165,1.4165,1.41608,1.41636,22800000.0
2007-09-19 23:50:00,1.41644,1.41651,1.41617,1.41633,25600000.0
2007-09-19 23:51:00,1.41647,1.41652,1.41622,1.41637,76100001.0
2007-09-19 23:52:00,1.41641,1.41641,1.41601,1.41634,33500000.0
2007-09-19 23:53:00,1.41655,1.41655,1.41625,1.41645,41400000.0
2007-09-19 23:54:00,1.4164,1.4164,1.41566,1.41566,43300000.0
2007-09-19 23:55:00,1.41628,1.41644,1.41623,1.41623,33400000.0
2007-09-19 23:56:00,1.41643,1.41643,1.41613,1.41625,22400000.0
2007-09-19 23:57:00,1.41628,1.41636,1.41623,1.41636,42900000.0
2007-09-19 23:58:00,1.41631,1.41648,1.41605,1.41624,26700000.0
2007-09-19 23:59:00,1.41633,1.41639,1.41611,1.4162,48000000.0
2007-09-20 00:00:00,1.41632,1.41648,1.41623,1.41632,38400000.0
2007-09-20 00:01:00,1.41637,1.41641,1.41614,1.41633,62400000.0
2007-09-20 00:02:00,1.41645,1.41701,1.41634,1.4168,62200000.0
2007-09-20 00:03:00,1.41683,1.41698,1.41673,1.41673,25000000.0
2007-09-20 00:04:00,1.41678,1.41702,1.41678,1.41702,30600000.0
2007-09-20 00:05:00,1.41712,1.41717,1.41692,1.41707,32000000.0
2007-09-20 00:06:00,1.41698,1.41707,1.41678,1.41694,24200000.0
2007-09-20 00:07:00,1.41679,1.41689,1.41667,1.41679,44700000.0
2007-09-20 00:08:00,1.41679,1.4168,1.41658,1.41677,53000001.0
2007-09-20 00:09:00,1.41609,1.41632,1.41601,1.41625,35100000.0
2007-09-20 00:10:00,1.41671,1.41673,1.41655,1.41664,33000000.0
2007-09-20 00:11:00,1.4168,1.41696,1.41674,1.41674,85900000.0
2007-09-20 00:12:00,1.41705,1.41705,1.41682,1.41682,27400000.0
2007-09-20 00:13:00,1.41678,1.41681,1.41643,1.41678,21800000.0
2007-09-20 00:14:00,1.41672,1.41691,1.41658,1.41691,39400000.0
2007-09-20 00:15:00,1.41667,1.41681,1.41665,1.41665,28500000.0
2007-09-20 00:16:00,1.41688,1.41688,1.41669,1.41684,47200000.0
2007-09-20 00:17:00,1.41684,1.41684,1.41664,1.41674,42400000.0
2007-09-20 00:18:00,1.41684,1.41689,1.41664,1.41664,33200000.0
2007-09-20 00:19:00,1.41677,1.41684,1.4167,1.41682,37400000.0
2007-09-20 00:20:00,1.41679,1.41685,1.41647,1.41685,32400000.0
2007-09-20 00:21:00,1.41682,1.41704,1.41666,1.41704,32800000.0
2007-09-20 00:22:00,1.41697,1.41717,1.41697,1.4171,32800000.0
2007-09-20 00:23:00,1.41705,1.41726,1.41664,1.41715,55400000.0
2007-09-20 00:24:00,1.41726,1.41736,1.41713,1.41732,57500000.0
2007-09-20 00:25:00,1.41721,1.41738,1.41711,1.41726,42200000.0
2007-09-20 00:26:00,1.41722,1.41722,1.417,1.417,37800000.0
2007-09-20 00:27:00,1.41698,1.41698,1.41683,1.41685,33800000.0
2007-09-20 00:28:00,1.41693,1.41702,1.41677,1.41686,43800000.0
2007-09-20 00:29:00,1.41683,1.41722,1.41683,1.41715,53200000.0
2007-09-20 00:30:00,1.41703,1.41735,1.41703,1.41716,32400000.0
2007-09-20 00:31:00,1.4171,1.41716,1.417,1.417,37300000.0
2007-09-20 00:32:00,1.41698,1.41723,1.41692,1.41701,24700000.0
2007-09-20 00:33:00,1.4173,1.4173,1.4167,1.4167,89900001.0
2007-09-20 00:34:00,1.41666,1.41666,1.41638,1.41638,30600000.0
2007-09-20 00:35:00,1.41674,1.41674,1.41657,1.4167,39800000.0
2007-09-20 00:36:00,1.41662,1.41664,1.41652,1.41657,48500000.0
2007-09-20 00:37:00,1.41664,1.41665,1.41654,1.41665,33000000.0
2007-09-20 00:38:00,1.41654,1.41659,1.41641,1.41643,41100000.0
2007-09-20 00:39:00,1.41646,1.41668,1.41638,1.41644,49200000.0
2007-09-20 00:40:00,1.41651,1.4167,1.41642,1.4167,32000000.0
2007-09-20 00:41:00,1.4167,1.4167,1.41628,1.41651,35400000.0
2007-09-20 00:42:00,1.41652,1.41664,1.41649,1.41664,43100000.0
2007-09-20 00:43:00,1.41645,1.41673,1.41621,1.41673,33400000.0
2007-09-20 00:44:00,1.41671,1.41671,1.41656,1.41663,65200002.0
2007-09-20 00:45:00,1.41662,1.41662,1.41636,1.4165,51800000.0
2007-09-20 00:46:00,1.4166,1.41671,1.4165,1.41671,34900000.0
2007-09-20 00:47:00,1.41645,1.41659,1.41638,1.41659,44000000.0
2007-09-20 00:48:00,1.41641,1.41691,1.41641,1.41658,18800000.0
2007-09-20 00:49:00,1.41661,1.41664,1.41633,1.41656,46500000.0
2007-09-20 00:50:00,1.41641,1.41694,1.41641,1.41694,28400000.0
2007-09-20 00:51:00,1.41684,1.41687,1.41666,1.41679,50600000.0
2007-09-20 00:52:00,1.41658,1.41678,1.41652,1.41678,30400000.0
2007-09-20 00:53:00,1.41659,1.41689,1.41659,1.41689,43400000.0
2007-09-20 00:54:00,1.41655,1.41691,1.41655,1.41689,31300000.0
2007-09-20 00:55:00,1.41638,1.41682,1.41638,1.4167,76100000.0
2007-09-20 00:56:00,1.41686,1.41691,1.41671,1.41688,31800000.0
2007-09-20 00:57:00,1.4168,1.4168,1.41648,1.41648,34100000.0
2007-09-20 00:58:00,1.41666,1.41666,1.41636,1.41647,50100001.0
2007-09-20 00:59:00,1.41658,1.4166,1.41638,1.4166,40000000.0
2007-09-20 01:00:00,1.41656,1.41656,1.41631,1.41633,35200000.0
2007-09-20 01:01:00,1.41634,1.41661,1.41634,1.4166,46700000.0
2007-09-20 01:02:00,1.41646,1.41646,1.41564,1.41564,34200000.0
2007-09-20 01:03:00,1.41608,1.41613,1.41582,1.41613,35400000.0
2007-09-20 01:04:00,1.41605,1.41629,1.41605,1.4162,35000000.0
2007-09-20 01:05:00,1.41635,1.41645,1.41624,1.41633,34000000.0
2007-09-20 01:06:00,1.41641,1.41644,1.41619,1.41641,57800000.0
2007-09-20 01:07:00,1.41644,1.41663,1.41632,1.41646,27800000.0
2007-09-20 01:08:00,1.41645,1.41645,1.41603,1.41603,34000000.0
2007-09-20 01:09:00,1.41645,1.41645,1.41621,1.41632,28200000.0
2007-09-20 01:10:00,1.41623,1.41631,1.41593,1.41616,25400000.0
2007-09-20 01:11:00,1.41614,1.41636,1.41614,1.41636,28000000.0
2007-09-20 01:12:00,1.41616,1.41616,1.41571,1.41597,35000000.0
2007-09-20 01:13:00,1.41614,1.41614,1.41586,1.41608,30000000.0
2007-09-20 01:14:00,1.41587,1.41602,1.4157,1.41589,28000000.0
2007-09-20 01:15:00,1.41597,1.41607,1.41571,1.41602,43700000.0
2007-09-20 01:16:00,1.41599,1.41614,1.41591,1.41595,32200000.0
2007-09-20 01:17:00,1.41617,1.41619,1.41599,1.41619,25800000.0
2007-09-20 01:18:00,1.41603,1.4161,1.41571,1.41605,29500000.0
2007-09-20 01:19:00,1.41591,1.41614,1.41585,1.41602,31600000.0
2007-09-20 01:20:00,1.41607,1.41617,1.41562,1.4161,38600000.0
2007-09-20 01:21:00,1.41592,1.41624,1.41592,1.41603,35000000.0
2007-09-20 01:22:00,1.41595,1.41595,1.41575,1.41575,29400000.0
2007-09-20 01:23:00,1.41559,1.41569,1.41535,1.41535,46400000.0
2007-09-20 01:24:00,1.41565,1.41565,1.41548,1.41564,51600001.0
2007-09-20 01:25:00,1.41561,1.41572,1.41529,1.41559,28800000.0
2007-09-20 01:26:00,1.41547,1.4157,1.41545,1.4156,33400000.0
2007-09-20 01:27:00,1.41564,1.4157,1.41548,1.4157,25400000.0
2007-09-20 01:28:00,1.41557,1.41572,1.41532,1.41565,49800001.0
2007-09-20 01:29:00,1.41574,1.41574,1.41553,1.41553,31500000.0
2007-09-20 01:30:00,1.41565,1.41569,1.41525,1.4156,40800000.0
2007-09-20 01:31:00,1.41554,1.41569,1.41537,1.41559,45200000.0
2007-09-20 01:32:00,1.4155,1.41572,1.4154,1.41559,83300000.0
2007-09-20 01:33:00,1.41565,1.41573,1.41552,1.41567,30000000.0
2007-09-20 01:34:00,1.41561,1.41571,1.41519,1.41556,34800000.0
2007-09-20 01:35:00,1.41559,1.41578,1.41538,1.41538,66100001.0
2007-09-20 01:36:00,1.41553,1.41569,1.41553,1.41554,35000000.0
2007-09-20 01:37:00,1.4156,1.41577,1.41533,1.41571,35600000.0
2007-09-20 01:38:00,1.41577,1.41577,1.41548,1.41548,49400001.0
2007-09-20 01:39:00,1.41571,1.41582,1.41535,1.41567,56400000.0
2007-09-20 01:40:00,1.41559,1.41572,1.41556,1.4157,24800000.0
2007-09-20 01:41:00,1.41567,1.41586,1.4156,1.41574,59700000.0
2007-09-20 01:42:00,1.41579,1.41589,1.41559,1.41579,46200000.0
2007-09-20 01:43:00,1.41574,1.41585,1.41555,1.41585,33600000.0
2007-09-20 01:44:00,1.41593,1.41597,1.41564,1.41591,30800000.0
2007-09-20 01:45:00,1.41591,1.41603,1.41582,1.41598,39100000.0
2007-09-20 01:46:00,1.4159,1.416,1.41561,1.41572,29600000.0
2007-09-20 01:47:00,1.41561,1.41594,1.41561,1.41562,70599999.0
2007-09-20 01:48:00,1.41579,1.41612,1.4157,1.4157,38800000.0
2007-09-20 01:49:00,1.41615,1.41633,1.41544,1.4159,25800000.0
2007-09-20 01:50:00,1.41598,1.4161,1.41568,1.4161,27000000.0
2007-09-20 01:51:00,1.41602,1.41616,1.4159,1.4159,30800000.0
2007-09-20 01:52:00,1.41611,1.41619,1.41589,1.41589,59200001.0
2007-09-20 01:53:00,1.41597,1.41597,1.41556,1.41556,87300002.0
2007-09-20 01:54:00,1.41538,1.41563,1.41535,1.41563,31200000.0
2007-09-20 01:55:00,1.41562,1.41598,1.41562,1.41573,47800000.0
2007-09-20 01:56:00,1.41581,1.41588,1.41561,1.41561,48400000.0
2007-09-20 01:57:00,1.41568,1.41594,1.41563,1.41592,43500000.0
2007-09-20 01:58:00,1.41602,1.41602,1.41528,1.41528,32600000.0
2007-09-20 01:59:00,1.41557,1.4157,1.41552,1.41569,51200000.0
2007-09-20 02:00:00,1.41562,1.4158,1.41543,1.41554,35000000.0
2007-09-20 02:01:00,1.41538,1.41545,1.4153,1.41536,44200000.0
2007-09-20 02:02:00,1.41523,1.41562,1.41523,1.41548,81800000.0
2007-09-20 02:03:00,1.41579,1.416,1.41563,1.4158,58200000.0
2007-09-20 02:04:00,1.41577,1.41587,1.41574,1.41574,39800000.0
2007-09-20 02:05:00,1.41552,1.41552,1.41539,1.41542,68000000.0
2007-09-20 02:06:00,1.41559,1.41572,1.41531,1.41564,79500000.0
2007-09-20 02:07:00,1.41558,1.41559,1.41517,1.41548,215200000.0
2007-09-20 02:08:00,1.41553,1.41561,1.41552,1.41558,42400000.0
2007-09-20 02:09:00,1.41542,1.41573,1.41529,1.41564,219200001.0
2007-09-20 02:10:00,1.41543,1.41589,1.41523,1.41538,120800000.0
2007-09-20 02:11:00,1.41539,1.41539,1.4152,1.41533,26100000.0
2007-09-20 02:12:00,1.41535,1.41535,1.41521,1.4153,65600000.0
2007-09-20 02:13:00,1.41529,1.41534,1.41526,1.41533,29800000.0
2007-09-20 02:14:00,1.41528,1.41529,1.4149,1.4151,149300000.0
2007-09-20 02:15:00,1.41519,1.41526,1.41501,1.41514,249300000.0
2007-09-20 02:16:00,1.41543,1.41557,1.41525,1.41544,74300000.0
2007-09-20 02:17:00,1.41528,1.41584,1.41506,1.41533,215500001.0
2007-09-20 02:18:00,1.41547,1.41586,1.41517,1.41566,27400000.0
2007-09-20 02:19:00,1.41573,1.41594,1.41552,1.41554,37400000.0
2007-09-20 02:20:00,1.41581,1.41595,1.41566,1.41586,43000000.0
2007-09-20 02:21:00,1.41568,1.416,1.41562,1.416,57300000.0
2007-09-20 02:22:00,1.41555,1.41563,1.41554,1.41563,35400000.0
2007-09-20 02:23:00,1.41581,1.41591,1.41556,1.41556,34600000.0
2007-09-20 02:24:00,1.41546,1.41569,1.4154,1.41569,19200000.0
2007-09-20 02:25:00,1.41564,1.41578,1.41544,1.41552,111400001.0
2007-09-20 02:26:00,1.4154,1.41578,1.41535,1.41575,111800000.0
2007-09-20 02:27:00,1.41568,1.41572,1.41549,1.41558,99500000.0
2007-09-20 02:28:00,1.41557,1.41565,1.4155,1.41553,54000000.0
2007-09-20 02:29:00,1.41575,1.41575,1.41547,1.4157,51600000.0
2007-09-20 02:30:00,1.41584,1.41584,1.41558,1.41569,43800000.0
2007-09-20 02:31:00,1.41542,1.41558,1.41531,1.41533,80200000.0
2007-09-20 02:32:00,1.41558,1.41563,1.41538,1.41547,50200001.0
2007-09-20 02:33:00,1.41539,1.41543,1.41527,1.41531,176300000.0
2007-09-20 02:34:00,1.41567,1.41567,1.41545,1.41561,30800000.0
2007-09-20 02:35:00,1.41564,1.41586,1.41531,1.41531,65200000.0
2007-09-20 02:36:00,1.41552,1.41568,1.41549,1.41568,31100000.0
2007-09-20 02:37:00,1.41539,1.41557,1.41534,1.41546,86900000.0
2007-09-20 02:38:00,1.4155,1.4156,1.41548,1.41553,67000001.0
2007-09-20 02:39:00,1.41561,1.41564,1.4155,1.41554,44800000.0
2007-09-20 02:40:00,1.41548,1.41551,1.41507,1.41507,32200000.0
2007-09-20 02:41:00,1.41498,1.41512,1.41479,1.41479,34800000.0
2007-09-20 02:42:00,1.41493,1.41512,1.41493,1.41508,33900000.0
2007-09-20 02:43:00,1.41506,1.41508,1.41498,1.41504,37200000.0
2007-09-20 02:44:00,1.415,1.41519,1.41494,1.41519,26600000.0
2007-09-20 02:45:00,1.41474,1.41494,1.41465,1.41476,39600000.0
2007-09-20 02:46:00,1.41474,1.41483,1.41463,1.41468,156600000.0
2007-09-20 02:47:00,1.41476,1.41531,1.41473,1.41528,202400000.0
2007-09-20 02:48:00,1.41527,1.41539,1.4151,1.41521,97200000.0
2007-09-20 02:49:00,1.4151,1.41535,1.41488,1.41495,66900000.0
2007-09-20 02:50:00,1.41507,1.41542,1.41482,1.41542,109600000.0
2007-09-20 02:51:00,1.41509,1.41542,1.41499,1.41509,76200000.0
2007-09-20 02:52:00,1.4149,1.41508,1.41481,1.41498,78300001.0
2007-09-20 02:53:00,1.41526,1.41564,1.41523,1.41535,31400000.0
2007-09-20 02:54:00,1.41569,1.41614,1.41569,1.41603,42100000.0
2007-09-20 02:55:00,1.41591,1.4164,1.41541,1.4164,33200000.0
2007-09-20 02:56:00,1.41604,1.41604,1.41559,1.41559,56000000.0
2007-09-20 02:57:00,1.4157,1.41581,1.41562,1.41581,47700000.0
2007-09-20 02:58:00,1.41566,1.41566,1.41507,1.41507,63500000.0
2007-09-20 02:59:00,1.41496,1.41516,1.41496,1.41505,87599999.0
2007-09-20 03:00:00,1.41521,1.41529,1.41513,1.41522,131200000.0
2007-09-20 03:01:00,1.41524,1.41528,1.41519,1.41521,46200000.0
2007-09-20 03:02:00,1.41526,1.4153,1.41514,1.41524,68200001.0
2007-09-20 03:03:00,1.41523,1.41523,1.41513,1.41523,48400000.0
2007-09-20 03:04:00,1.41538,1.41571,1.41523,1.41567,52200000.0
2007-09-20 03:05:00,1.4153,1.41539,1.41523,1.41525,57900001.0
2007-09-20 03:06:00,1.41543,1.41545,1.41531,1.41539,57600000.0
2007-09-20 03:07:00,1.41534,1.41582,1.41516,1.41567,104000000.0
2007-09-20 03:08:00,1.41545,1.41545,1.41498,1.41507,50000000.0
2007-09-20 03:09:00,1.41551,1.41551,1.41506,1.41544,29100000.0
2007-09-20 03:10:00,1.41511,1.41549,1.41511,1.41547,25300000.0
2007-09-20 03:11:00,1.41505,1.41507,1.41503,1.41504,37600000.0
2007-09-20 03:12:00,1.41497,1.41555,1.41497,1.41533,47500000.0
2007-09-20 03:13:00,1.41508,1.41546,1.41508,1.41546,50900000.0
2007-09-20 03:14:00,1.41541,1.41562,1.41513,1.41541,64100000.0
2007-09-20 03:15:00,1.41518,1.4156,1.41518,1.41544,43600000.0
2007-09-20 03:16:00,1.41539,1.41552,1.41514,1.41549,25400000.0
2007-09-20 03:17:00,1.4155,1.41554,1.41513,1.41552,51800000.0
2007-09-20 03:18:00,1.41552,1.41565,1.41526,1.41565,22200000.0
2007-09-20 03:19:00,1.41568,1.41603,1.41558,1.41572,30300000.0
2007-09-20 03:20:00,1.41542,1.41598,1.41542,1.41598,75800002.0
2007-09-20 03:21:00,1.41569,1.41569,1.41559,1.41561,37600000.0
2007-09-20 03:22:00,1.41563,1.41576,1.41558,1.41566,65000000.0
2007-09-20 03:23:00,1.41572,1.41584,1.41567,1.41573,65200000.0
2007-09-20 03:24:00,1.41579,1.41579,1.41568,1.4157,59800000.0
2007-09-20 03:25:00,1.41599,1.41599,1.41525,1.4153,31300000.0
2007-09-20 03:26:00,1.41552,1.41571,1.41552,1.41571,131100000.0
2007-09-20 03:27:00,1.41575,1.41575,1.41549,1.4157,90300000.0
2007-09-20 03:28:00,1.41562,1.41562,1.41544,1.41555,47200000.0
2007-09-20 03:29:00,1.41566,1.41566,1.41558,1.41563,42600000.0
2007-09-20 03:30:00,1.41562,1.41563,1.41542,1.41557,90300001.0
2007-09-20 03:31:00,1.41546,1.41583,1.41542,1.41583,32600000.0
2007-09-20 03:32:00,1.4158,1.41595,1.41565,1.41568,23400000.0
2007-09-20 03:33:00,1.41543,1.41551,1.41535,1.41535,33800000.0
2007-09-20 03:34:00,1.41534,1.41574,1.41526,1.4155,37800000.0
2007-09-20 03:35:00,1.41562,1.41569,1.41547,1.41551,73300000.0
2007-09-20 03:36:00,1.41563,1.41586,1.4154,1.41583,49800000.0
2007-09-20 03:37:00,1.41596,1.4161,1.41576,1.41597,30400000.0
2007-09-20 03:38:00,1.41597,1.41605,1.41576,1.41586,34800000.0
2007-09-20 03:39:00,1.41554,1.41557,1.41542,1.41545,90500000.0
2007-09-20 03:40:00,1.41548,1.41615,1.41548,1.41578,126400001.0
2007-09-20 03:41:00,1.41577,1.41585,1.41569,1.41585,75000000.0
2007-09-20 03:42:00,1.41584,1.41588,1.41577,1.41582,80100000.0
2007-09-20 03:43:00,1.41585,1.41592,1.41577,1.41577,38600000.0
2007-09-20 03:44:00,1.41567,1.41585,1.41559,1.41574,42200000.0
2007-09-20 03:45:00,1.4157,1.41602,1.41559,1.41602,37700000.0
2007-09-20 03:46:00,1.41574,1.41574,1.41548,1.41552,67000000.0
2007-09-20 03:47:00,1.41558,1.41569,1.41556,1.41556,32800000.0
2007-09-20 03:48:00,1.41598,1.41613,1.41581,1.41596,33000000.0
2007-09-20 03:49:00,1.41601,1.41601,1.41566,1.41566,40400000.0
2007-09-20 03:50:00,1.41583,1.41583,1.41542,1.41555,109800000.0
2007-09-20 03:51:00,1.41576,1.4159,1.41576,1.4158,42200001.0
2007-09-20 03:52:00,1.41573,1.41581,1.41546,1.41554,93200000.0
2007-09-20 03:53:00,1.41551,1.4156,1.41533,1.41552,50100000.0
2007-09-20 03:54:00,1.41549,1.4159,1.41548,1.41551,36900000.0
2007-09-20 03:55:00,1.4155,1.41553,1.41524,1.41535,153800000.0
2007-09-20 03:56:00,1.41534,1.41539,1.41519,1.41522,224100000.0
2007-09-20 03:57:00,1.41519,1.41535,1.41519,1.41524,139800001.0
2007-09-20 03:58:00,1.41518,1.41586,1.41501,1.41528,186300000.0
2007-09-20 03:59:00,1.41561,1.41576,1.41552,1.41557,149000001.0
2007-09-20 04:00:00,1.41553,1.41565,1.41544,1.41545,52000000.0
2007-09-20 04:01:00,1.41545,1.41582,1.41533,1.41578,136500000.0
2007-09-20 04:02:00,1.41572,1.41572,1.41527,1.41528,108200000.0
2007-09-20 04:03:00,1.41531,1.41547,1.41525,1.41525,62600000.0
2007-09-20 04:04:00,1.41521,1.41534,1.41503,1.4151,156600001.0
2007-09-20 04:05:00,1.41501,1.41574,1.41501,1.41564,233599999.0
2007-09-20 04:06:00,1.41513,1.41573,1.41513,1.41523,95800000.0
2007-09-20 04:07:00,1.41537,1.41537,1.41507,1.41509,167100001.0
2007-09-20 04:08:00,1.41513,1.41574,1.41513,1.41574,65800000.0
2007-09-20 04:09:00,1.41585,1.416,1.41563,1.41587,41400000.0
2007-09-20 04:10:00,1.41581,1.41583,1.4155,1.4156,126600000.0
2007-09-20 04:11:00,1.41553,1.4159,1.41546,1.4156,40800000.0
2007-09-20 04:12:00,1.41533,1.41544,1.41533,1.41539,64600000.0
2007-09-20 04:13:00,1.41541,1.41562,1.41541,1.4155,65800000.0
2007-09-20 04:14:00,1.41553,1.41565,1.41545,1.41565,103400000.0
2007-09-20 04:15:00,1.41572,1.41595,1.41569,1.41585,81500000.0
2007-09-20 04:16:00,1.41584,1.41592,1.41562,1.41572,101700000.0
2007-09-20 04:17:00,1.41578,1.41593,1.41578,1.41582,31800000.0
2007-09-20 04:18:00,1.41598,1.41607,1.41578,1.41594,108800000.0
2007-09-20 04:19:00,1.41605,1.41616,1.41589,1.41616,69600000.0
2007-09-20 04:20:00,1.41615,1.41628,1.41592,1.41593,202400001.0
2007-09-20 04:21:00,1.41599,1.41625,1.41599,1.41616,37800000.0
2007-09-20 04:22:00,1.41622,1.41669,1.41621,1.4166,41000000.0
2007-09-20 04:23:00,1.41612,1.41618,1.41612,1.41616,53000000.0
2007-09-20 04:24:00,1.41618,1.41624,1.41613,1.41618,146000001.0
2007-09-20 04:25:00,1.41615,1.41667,1.41612,1.41622,190700000.0
2007-09-20 04:26:00,1.41608,1.41608,1.41582,1.41597,152200000.0
2007-09-20 04:27:00,1.4161,1.41625,1.41604,1.41617,61000000.0
2007-09-20 04:28:00,1.41613,1.41628,1.41613,1.41616,46200000.0
2007-09-20 04:29:00,1.41608,1.41663,1.41608,1.4165,87400000.0
2007-09-20 04:30:00,1.41607,1.41657,1.41607,1.41627,104000002.0
2007-09-20 04:31:00,1.41593,1.41631,1.41593,1.41628,30400000.0
2007-09-20 04:32:00,1.41639,1.41639,1.41618,1.41627,52000000.0
2007-09-20 04:33:00,1.41635,1.41647,1.41622,1.41622,58600000.0
2007-09-20 04:34:00,1.41629,1.41645,1.41629,1.41633,37200000.0
2007-09-20 04:35:00,1.41623,1.41642,1.41623,1.41632,61100000.0
2007-09-20 04:36:00,1.41659,1.41696,1.41628,1.41684,172400000.0
2007-09-20 04:37:00,1.41671,1.41704,1.41648,1.41676,150900000.0
2007-09-20 04:38:00,1.41679,1.41679,1.41667,1.41667,37000000.0
2007-09-20 04:39:00,1.41658,1.41676,1.41649,1.41649,65400000.0
2007-09-20 04:40:00,1.41652,1.41693,1.41652,1.41692,26600000.0
2007-09-20 04:41:00,1.41675,1.41726,1.41675,1.41706,57800000.0
2007-09-20 04:42:00,1.41683,1.41706,1.41671,1.41671,50000000.0
2007-09-20 04:43:00,1.41647,1.41647,1.41633,1.41642,57800000.0
2007-09-20 04:44:00,1.41643,1.41662,1.41626,1.41647,44800000.0
2007-09-20 04:45:00,1.41631,1.41638,1.41599,1.41603,38300000.0
2007-09-20 04:46:00,1.4159,1.41601,1.4159,1.41601,76000001.0
2007-09-20 04:47:00,1.41599,1.41628,1.41596,1.41611,87100000.0
2007-09-20 04:48:00,1.416,1.41634,1.416,1.41602,45600000.0
2007-09-20 04:49:00,1.41578,1.41578,1.41523,1.41523,80300000.0
2007-09-20 04:50:00,1.41551,1.41551,1.41529,1.41537,46800000.0
2007-09-20 04:51:00,1.41509,1.41532,1.41509,1.41532,18400000.0
2007-09-20 04:52:00,1.41542,1.41598,1.41542,1.41562,34800000.0
2007-09-20 04:53:00,1.41553,1.41575,1.41536,1.41536,51400000.0
2007-09-20 04:54:00,1.41517,1.41524,1.41497,1.41497,32600000.0
2007-09-20 04:55:00,1.41533,1.41541,1.41503,1.41541,34800000.0
2007-09-20 04:56:00,1.41521,1.41536,1.41516,1.41526,30400000.0
2007-09-20 04:57:00,1.41501,1.41545,1.41496,1.41507,47500000.0
2007-09-20 04:58:00,1.41513,1.41571,1.41513,1.41551,35000000.0
2007-09-20 04:59:00,1.41519,1.4154,1.41519,1.4152,142900000.0
2007-09-20 05:00:00,1.41559,1.41561,1.41546,1.41559,31800000.0
2007-09-20 05:01:00,1.41548,1.41601,1.41548,1.41584,33700000.0
2007-09-20 05:02:00,1.41579,1.41595,1.41556,1.41563,26500000.0
2007-09-20 05:03:00,1.41541,1.41568,1.41532,1.41547,182200002.0
2007-09-20 05:04:00,1.41544,1.41556,1.41538,1.41555,193200000.0
2007-09-20 05:05:00,1.41564,1.41577,1.41548,1.4157,231800000.0
2007-09-20 05:06:00,1.41564,1.41572,1.41542,1.41569,153800000.0
2007-09-20 05:07:00,1.41559,1.41593,1.41543,1.41568,298600000.0
2007-09-20 05:08:00,1.41591,1.41611,1.41581,1.41583,304000000.0
2007-09-20 05:09:00,1.41586,1.41622,1.41574,1.41585,211100000.0
2007-09-20 05:10:00,1.41584,1.41615,1.4158,1.41615,216700000.0
2007-09-20 05:11:00,1.41604,1.41604,1.4156,1.4156,135100001.0
2007-09-20 05:12:00,1.41555,1.41578,1.41555,1.41573,123600000.0
2007-09-20 05:13:00,1.41583,1.41608,1.41583,1.41583,138400000.0
2007-09-20 05:14:00,1.41581,1.41588,1.41576,1.41583,249600000.0
2007-09-20 05:15:00,1.41575,1.4159,1.4157,1.4157,169200000.0
2007-09-20 05:16:00,1.41575,1.41592,1.41569,1.41581,164000000.0
2007-09-20 05:17:00,1.41599,1.41621,1.41584,1.41615,157100000.0
2007-09-20 05:18:00,1.41608,1.41608,1.41578,1.41592,268200001.0
2007-09-20 05:19:00,1.41569,1.41606,1.41565,1.41569,244400000.0
2007-09-20 05:20:00,1.41571,1.41586,1.41566,1.4158,230600001.0
2007-09-20 05:21:00,1.41575,1.41625,1.41569,1.41593,322700001.0
2007-09-20 05:22:00,1.41591,1.41598,1.41583,1.41588,247800000.0
2007-09-20 05:23:00,1.41583,1.41596,1.41583,1.41591,167700000.0
2007-09-20 05:24:00,1.41586,1.41593,1.41583,1.41588,207600001.0
2007-09-20 05:25:00,1.41603,1.4162,1.41583,1.41588,236200000.0
2007-09-20 05:26:00,1.41588,1.4159,1.41583,1.41588,138300000.0
2007-09-20 05:27:00,1.41613,1.41618,1.41583,1.41608,236000000.0
2007-09-20 05:28:00,1.41608,1.41618,1.41583,1.41608,226300002.0
2007-09-20 05:29:00,1.41593,1.41617,1.41581,1.41594,239200000.0
2007-09-20 05:30:00,1.41596,1.41633,1.4159,1.4159,182600000.0
2007-09-20 05:31:00,1.41594,1.41634,1.41592,1.41598,78300000.0
2007-09-20 05:32:00,1.41614,1.41631,1.4161,1.41616,129600000.0
2007-09-20 05:33:00,1.41611,1.41611,1.41588,1.41588,192900000.0
2007-09-20 05:34:00,1.41592,1.41622,1.41584,1.41587,306100000.0
2007-09-20 05:35:00,1.41577,1.4161,1.41568,1.41587,307400000.0
2007-09-20 05:36:00,1.41582,1.41592,1.41571,1.41586,180000001.0
2007-09-20 05:37:00,1.41582,1.41591,1.41573,1.41583,185600000.0
2007-09-20 05:38:00,1.41589,1.4162,1.41589,1.4161,131400000.0
2007-09-20 05:39:00,1.41607,1.41618,1.41591,1.41605,186000001.0
2007-09-20 05:40:00,1.41592,1.4162,1.41585,1.41585,210000001.0
2007-09-20 05:41:00,1.41598,1.41618,1.41586,1.41595,92200000.0
2007-09-20 05:42:00,1.41603,1.41608,1.41588,1.41593,230600000.0
2007-09-20 05:43:00,1.41593,1.41601,1.4159,1.41591,122900000.0
2007-09-20 05:44:00,1.41596,1.41613,1.41588,1.41593,126899999.0
2007-09-20 05:45:00,1.41598,1.41618,1.41593,1.41598,159000001.0
2007-09-20 05:46:00,1.41603,1.41621,1.41598,1.41606,171800000.0
2007-09-20 05:47:00,1.4162,1.41623,1.41601,1.41612,253000001.0
2007-09-20 05:48:00,1.41598,1.41618,1.41588,1.41603,247900000.0
2007-09-20 05:49:00,1.41603,1.4163,1.41586,1.41586,194800002.0
2007-09-20 05:50:00,1.41583,1.41618,1.41583,1.41608,248400001.0
2007-09-20 05:51:00,1.41605,1.41616,1.41595,1.41595,216100001.0
2007-09-20 05:52:00,1.41591,1.41613,1.41586,1.41613,156900001.0
2007-09-20 05:53:00,1.41603,1.41636,1.41593,1.41593,111900001.0
2007-09-20 05:54:00,1.41627,1.41647,1.41605,1.41614,195300000.0
2007-09-20 05:55:00,1.416,1.41626,1.41591,1.41594,206900000.0
2007-09-20 05:56:00,1.41607,1.41632,1.416,1.41606,123900001.0
2007-09-20 05:57:00,1.41605,1.41613,1.41603,1.41606,156100000.0
2007-09-20 05:58:00,1.41607,1.41635,1.41606,1.41631,127000000.0
2007-09-20 05:59:00,1.41643,1.41645,1.41625,1.41627,116500000.0
2007-09-20 06:00:00,1.41604,1.41618,1.41589,1.41589,206000000.0
2007-09-20 06:01:00,1.41587,1.41601,1.41581,1.41584,138300000.0
2007-09-20 06:02:00,1.41584,1.41607,1.41582,1.41599,253500000.0
2007-09-20 06:03:00,1.41615,1.4162,1.41601,1.41613,49400000.0
2007-09-20 06:04:00,1.41603,1.41639,1.41603,1.41639,171100000.0
2007-09-20 06:05:00,1.41619,1.41638,1.41604,1.41605,401300000.0
2007-09-20 06:06:00,1.4161,1.41625,1.41591,1.41591,86200000.0
2007-09-20 06:07:00,1.41587,1.41587,1.41557,1.41564,356300001.0
2007-09-20 06:08:00,1.41559,1.41571,1.41543,1.41561,478200000.0
2007-09-20 06:09:00,1.41556,1.41604,1.41556,1.41573,403600001.0
2007-09-20 06:10:00,1.41566,1.41571,1.41548,1.41552,293300000.0
2007-09-20 06:11:00,1.4155,1.41563,1.41539,1.41555,408400001.0
2007-09-20 06:12:00,1.41545,1.41574,1.41538,1.41563,244200000.0
2007-09-20 06:13:00,1.41574,1.41587,1.41555,1.41571,337300000.0
2007-09-20 06:14:00,1.41584,1.416,1.41567,1.41574,453700001.0
2007-09-20 06:15:00,1.41565,1.41573,1.41555,1.4156,152100000.0
2007-09-20 06:16:00,1.41574,1.41595,1.41574,1.4159,221700000.0
2007-09-20 06:17:00,1.4158,1.41601,1.41574,1.41574,124500001.0
2007-09-20 06:18:00,1.41579,1.41607,1.41579,1.41586,244200000.0
2007-09-20 06:19:00,1.4159,1.41607,1.41589,1.41607,168300000.0
2007-09-20 06:20:00,1.41604,1.4162,1.41586,1.41591,275600000.0
2007-09-20 06:21:00,1.41611,1.41627,1.41593,1.41601,207100000.0
2007-09-20 06:22:00,1.41594,1.41632,1.41594,1.41617,263300000.0
2007-09-20 06:23:00,1.41616,1.41633,1.41603,1.41629,316300001.0
2007-09-20 06:24:00,1.41626,1.41638,1.41615,1.4163,341200001.0
2007-09-20 06:25:00,1.41626,1.41642,1.41622,1.41639,216000000.0
2007-09-20 06:26:00,1.41629,1.41632,1.41606,1.41629,336200002.0
2007-09-20 06:27:00,1.41625,1.41632,1.41616,1.41623,370300001.0
2007-09-20 06:28:00,1.41621,1.41632,1.41604,1.41617,357700000.0
2007-09-20 06:29:00,1.41619,1.41635,1.41613,1.41615,119100000.0
2007-09-20 06:30:00,1.41612,1.41633,1.41609,1.41621,275500000.0
2007-09-20 06:31:00,1.41623,1.41633,1.41606,1.41614,129900000.0
2007-09-20 06:32:00,1.41618,1.4164,1.41618,1.41634,176400000.0
2007-09-20 06:33:00,1.41638,1.41649,1.41632,1.41634,270600001.0
2007-09-20 06:34:00,1.41631,1.41643,1.41623,1.41643,213700000.0
2007-09-20 06:35:00,1.41631,1.41656,1.41629,1.41633,136200001.0
2007-09-20 06:36:00,1.41633,1.4165,1.41633,1.41643,90400000.0
2007-09-20 06:37:00,1.41648,1.41661,1.41645,1.41658,236900000.0
2007-09-20 06:38:00,1.4166,1.41685,1.41656,1.41671,104900000.0
2007-09-20 06:39:00,1.41659,1.4167,1.41653,1.41669,56200000.0
2007-09-20 06:40:00,1.4167,1.41671,1.41643,1.41651,146000000.0
2007-09-20 06:41:00,1.41633,1.41637,1.41613,1.41627,150800000.0
2007-09-20 06:42:00,1.41626,1.41644,1.41618,1.41621,296400001.0
2007-09-20 06:43:00,1.41622,1.41629,1.41617,1.41624,192400001.0
2007-09-20 06:44:00,1.41622,1.41627,1.41612,1.41614,323600001.0
2007-09-20 06:45:00,1.41622,1.41626,1.41611,1.41622,250600000.0
2007-09-20 06:46:00,1.41617,1.41629,1.41613,1.41621,272200001.0
2007-09-20 06:47:00,1.41626,1.41643,1.41623,1.41633,245100000.0
2007-09-20 06:48:00,1.41626,1.4165,1.41626,1.41643,40000000.0
2007-09-20 06:49:00,1.41641,1.41663,1.41633,1.41639,264200001.0
2007-09-20 06:50:00,1.41638,1.41653,1.41636,1.41636,47000000.0
2007-09-20 06:51:00,1.41638,1.41642,1.41607,1.41611,272000000.0
2007-09-20 06:52:00,1.41611,1.41612,1.41591,1.41591,210300000.0
2007-09-20 06:53:00,1.41605,1.41636,1.41602,1.41619,246600001.0
2007-09-20 06:54:00,1.41644,1.4166,1.41624,1.4163,460400003.0
2007-09-20 06:55:00,1.41612,1.41612,1.41576,1.41581,348900001.0
2007-09-20 06:56:00,1.41585,1.41602,1.41576,1.41589,22800000.0
2007-09-20 06:57:00,1.41594,1.41613,1.4159,1.4159,87800000.0
2007-09-20 06:58:00,1.41583,1.41605,1.41579,1.41595,193000001.0
2007-09-20 06:59:00,1.41588,1.4161,1.41576,1.41582,281800000.0
2007-09-20 07:00:00,1.41597,1.41608,1.41595,1.41605,121800000.0
2007-09-20 07:01:00,1.41598,1.41598,1.41578,1.41595,291300001.0
2007-09-20 07:02:00,1.41593,1.4161,1.41586,1.41599,366500000.0
2007-09-20 07:03:00,1.41585,1.41599,1.41579,1.41585,154700001.0
2007-09-20 07:04:00,1.4158,1.41593,1.41575,1.41583,271000001.0
2007-09-20 07:05:00,1.4159,1.41593,1.41578,1.41583,90400000.0
2007-09-20 07:06:00,1.41588,1.41608,1.41584,1.41594,206400000.0
2007-09-20 07:07:00,1.4159,1.41604,1.41584,1.41595,172100000.0
2007-09-20 07:08:00,1.41587,1.41601,1.41577,1.4158,277500001.0
2007-09-20 07:09:00,1.41575,1.41598,1.41575,1.41587,209300000.0
2007-09-20 07:10:00,1.41594,1.41594,1.41562,1.41566,438900002.0
2007-09-20 07:11:00,1.41564,1.41576,1.41564,1.41572,447200001.0
2007-09-20 07:12:00,1.41574,1.41591,1.4157,1.41589,292800002.0
2007-09-20 07:13:00,1.41578,1.41581,1.41561,1.41576,257400000.0
2007-09-20 07:14:00,1.41576,1.41581,1.41565,1.41569,461700000.0
2007-09-20 07:15:00,1.41567,1.41603,1.41567,1.41588,263600000.0
2007-09-20 07:16:00,1.41582,1.41593,1.41578,1.41591,171700000.0
2007-09-20 07:17:00,1.41587,1.41604,1.41574,1.41574,215600001.0
2007-09-20 07:18:00,1.41576,1.4162,1.41576,1.4162,477199998.0
2007-09-20 07:19:00,1.41636,1.4168,1.41636,1.41674,294600001.0
2007-09-20 07:20:00,1.41671,1.41707,1.41671,1.41682,506000001.0
2007-09-20 07:21:00,1.41669,1.4169,1.41666,1.41666,272100000.0
2007-09-20 07:22:00,1.41672,1.41678,1.41652,1.41655,346200001.0
2007-09-20 07:23:00,1.41686,1.41698,1.41666,1.4168,434000001.0
2007-09-20 07:24:00,1.41669,1.41677,1.41646,1.41646,285600000.0
2007-09-20 07:25:00,1.41654,1.41665,1.41645,1.41658,399100000.0
2007-09-20 07:26:00,1.4165,1.41679,1.4165,1.41653,248500000.0
2007-09-20 07:27:00,1.41645,1.41661,1.41632,1.41661,140700000.0
2007-09-20 07:28:00,1.41661,1.41672,1.41654,1.41655,239000002.0
2007-09-20 07:29:00,1.41658,1.41683,1.41647,1.41651,252200000.0
2007-09-20 07:30:00,1.41657,1.41675,1.41654,1.41661,502800000.0
2007-09-20 07:31:00,1.41657,1.41676,1.41653,1.41658,274500000.0
2007-09-20 07:32:00,1.41642,1.41666,1.4164,1.41655,467300001.0
2007-09-20 07:33:00,1.41649,1.41662,1.41639,1.41644,341600000.0
2007-09-20 07:34:00,1.41639,1.4165,1.41629,1.4163,308000001.0
2007-09-20 07:35:00,1.41621,1.41646,1.41616,1.41642,272600001.0
2007-09-20 07:36:00,1.41625,1.41649,1.41622,1.41649,379700001.0
2007-09-20 07:37:00,1.41647,1.41649,1.41629,1.41648,207600000.0
2007-09-20 07:38:00,1.41632,1.4165,1.41632,1.41645,23600000.0
2007-09-20 07:39:00,1.41635,1.41656,1.41633,1.41653,318900001.0
2007-09-20 07:40:00,1.4165,1.41662,1.41637,1.41643,343200000.0
2007-09-20 07:41:00,1.41643,1.4167,1.41638,1.41654,644900002.0
2007-09-20 07:42:00,1.41643,1.41662,1.41635,1.41645,313000000.0
2007-09-20 07:43:00,1.41641,1.4167,1.41641,1.4165,217900002.0
2007-09-20 07:44:00,1.41645,1.41664,1.41642,1.41643,407000001.0
2007-09-20 07:45:00,1.41644,1.4165,1.41627,1.41637,392400001.0
2007-09-20 07:46:00,1.41649,1.4168,1.41649,1.4166,483100002.0
2007-09-20 07:47:00,1.41664,1.41689,1.41643,1.41643,646300000.0
2007-09-20 07:48:00,1.41659,1.41686,1.41654,1.41657,680400000.0
2007-09-20 07:49:00,1.41659,1.41663,1.41633,1.41655,721700000.0
2007-09-20 07:50:00,1.41658,1.41674,1.41646,1.41664,578900001.0
2007-09-20 07:51:00,1.41668,1.41674,1.41639,1.41663,611100002.0
2007-09-20 07:52:00,1.41651,1.4166,1.41638,1.41648,412200000.0
2007-09-20 07:53:00,1.4165,1.41659,1.41604,1.41611,563400000.0
2007-09-20 07:54:00,1.41611,1.41625,1.41593,1.41593,337900000.0
2007-09-20 07:55:00,1.41593,1.41619,1.4159,1.41604,362600000.0
2007-09-20 07:56:00,1.41613,1.41617,1.41584,1.4159,607600000.0
2007-09-20 07:57:00,1.41594,1.41626,1.41586,1.41605,539300001.0
2007-09-20 07:58:00,1.41611,1.41613,1.41582,1.41582,699000001.0
2007-09-20 07:59:00,1.41572,1.41597,1.41572,1.41586,509000000.0
2007-09-20 08:00:00,1.41597,1.41618,1.41587,1.41591,392600001.0
2007-09-20 08:01:00,1.41577,1.41608,1.4155,1.4155,471599998.0
2007-09-20 08:02:00,1.41538,1.41583,1.4153,1.41583,236400001.0
2007-09-20 08:03:00,1.41584,1.41584,1.41547,1.41562,433100001.0
2007-09-20 08:04:00,1.41571,1.41616,1.41571,1.4161,387800002.0
2007-09-20 08:05:00,1.41606,1.41614,1.41596,1.41601,336000001.0
2007-09-20 08:06:00,1.41571,1.4161,1.41564,1.41595,650600002.0
2007-09-20 08:07:00,1.41588,1.416,1.41565,1.41572,510700001.0
2007-09-20 08:08:00,1.41597,1.41663,1.41596,1.41607,344800001.0
2007-09-20 08:09:00,1.41606,1.41624,1.4159,1.41598,533700001.0
2007-09-20 08:10:00,1.41606,1.41643,1.41594,1.41617,528800000.0
2007-09-20 08:11:00,1.41642,1.41642,1.41598,1.41599,250900000.0
2007-09-20 08:12:00,1.41625,1.41691,1.41615,1.41691,403000000.0
2007-09-20 08:13:00,1.41704,1.41759,1.41704,1.41743,265900001.0
2007-09-20 08:14:00,1.41738,1.41749,1.41718,1.41735,93400001.0
2007-09-20 08:15:00,1.41737,1.41764,1.41733,1.41752,291100000.0
2007-09-20 08:16:00,1.41773,1.41793,1.4176,1.41769,247300001.0
2007-09-20 08:17:00,1.41766,1.41779,1.41727,1.41733,292700000.0
2007-09-20 08:18:00,1.41734,1.41762,1.41732,1.41761,183300001.0
2007-09-20 08:19:00,1.41768,1.41768,1.41742,1.41763,320100001.0
2007-09-20 08:20:00,1.41761,1.41777,1.41755,1.41759,302200001.0
2007-09-20 08:21:00,1.41763,1.41787,1.41754,1.41765,474100001.0
2007-09-20 08:22:00,1.41762,1.41768,1.41738,1.41764,315900000.0
2007-09-20 08:23:00,1.41762,1.41762,1.41689,1.41718,264300001.0
2007-09-20 08:24:00,1.41717,1.41735,1.41703,1.41718,399000000.0
2007-09-20 08:25:00,1.41711,1.41711,1.41633,1.41641,563200001.0
2007-09-20 08:26:00,1.4164,1.41665,1.41629,1.41665,325700002.0
2007-09-20 08:27:00,1.41656,1.41673,1.41625,1.41625,430700003.0
2007-09-20 08:28:00,1.41622,1.41677,1.41594,1.41637,578000003.0
2007-09-20 08:29:00,1.41624,1.41644,1.41572,1.41628,389800000.0
2007-09-20 08:30:00,1.41624,1.41678,1.4162,1.41656,454500001.0
2007-09-20 08:31:00,1.41654,1.4171,1.41629,1.41691,227200000.0
2007-09-20 08:32:00,1.41703,1.41764,1.41664,1.41711,297200001.0
2007-09-20 08:33:00,1.41704,1.41712,1.41628,1.41628,242000001.0
2007-09-20 08:34:00,1.41621,1.41663,1.41615,1.41627,565900000.0
2007-09-20 08:35:00,1.41622,1.41639,1.41531,1.41548,550800000.0
2007-09-20 08:36:00,1.41532,1.41557,1.41471,1.4149,421200003.0
2007-09-20 08:37:00,1.41499,1.41517,1.41461,1.41496,331300000.0
2007-09-20 08:38:00,1.41496,1.41503,1.4146,1.4147,320900000.0
2007-09-20 08:39:00,1.41479,1.41528,1.41475,1.41526,545900001.0
2007-09-20 08:40:00,1.41512,1.41544,1.41488,1.41492,315400001.0
2007-09-20 08:41:00,1.415,1.41545,1.415,1.41518,470800001.0
2007-09-20 08:42:00,1.41502,1.41508,1.41456,1.41472,479200002.0
2007-09-20 08:43:00,1.41498,1.41598,1.41494,1.4159,333700000.0
2007-09-20 08:44:00,1.41587,1.41637,1.41565,1.41573,431900001.0
2007-09-20 08:45:00,1.41574,1.41595,1.41536,1.41536,655600000.0
2007-09-20 08:46:00,1.41554,1.41614,1.41554,1.41584,753000004.0
2007-09-20 08:47:00,1.41585,1.41606,1.41546,1.41567,568800001.0
2007-09-20 08:48:00,1.41572,1.41659,1.41572,1.41639,348200000.0
2007-09-20 08:49:00,1.41631,1.4164,1.41583,1.41583,568900005.0
2007-09-20 08:50:00,1.41594,1.41608,1.41572,1.41606,485700001.0
2007-09-20 08:51:00,1.4162,1.4162,1.41526,1.4157,531300002.0
2007-09-20 08:52:00,1.41594,1.41673,1.41594,1.41673,533100001.0
2007-09-20 08:53:00,1.41663,1.4169,1.41608,1.41658,464000001.0
2007-09-20 08:54:00,1.41661,1.41665,1.41602,1.4162,681299998.0
2007-09-20 08:55:00,1.41621,1.41621,1.41579,1.41586,593200002.0
2007-09-20 08:56:00,1.41571,1.41581,1.41537,1.4156,501600002.0
2007-09-20 08:57:00,1.41572,1.41615,1.41572,1.41606,498900000.0
2007-09-20 08:58:00,1.41607,1.41635,1.41569,1.41613,421900000.0
2007-09-20 08:59:00,1.41627,1.41656,1.41619,1.41638,310100000.0
2007-09-20 09:00:00,1.41621,1.41621,1.41567,1.41585,467300002.0
2007-09-20 09:01:00,1.41585,1.41633,1.41565,1.41616,402100001.0
2007-09-20 09:02:00,1.41622,1.41653,1.41616,1.41628,685800000.0
2007-09-20 09:03:00,1.41637,1.41656,1.41632,1.41638,566900002.0
2007-09-20 09:04:00,1.41655,1.41662,1.41624,1.41645,588500000.0
2007-09-20 09:05:00,1.41659,1.41707,1.41659,1.41707,514700001.0
2007-09-20 09:06:00,1.41687,1.41732,1.41661,1.41705,549800000.0
2007-09-20 09:07:00,1.41702,1.41708,1.41688,1.41706,352100000.0
2007-09-20 09:08:00,1.4172,1.41726,1.41705,1.41713,223400000.0
2007-09-20 09:09:00,1.41729,1.41761,1.41715,1.41742,286300001.0
2007-09-20 09:10:00,1.41751,1.41812,1.41751,1.41793,310400001.0
2007-09-20 09:11:00,1.4181,1.41843,1.41808,1.41839,525800001.0
2007-09-20 09:12:00,1.41841,1.41892,1.4184,1.41868,455200001.0
2007-09-20 09:13:00,1.41857,1.41902,1.41804,1.41804,454200000.0
2007-09-20 09:14:00,1.41775,1.41779,1.41737,1.41759,255300000.0
2007-09-20 09:15:00,1.41746,1.4175,1.41713,1.41725,410000000.0
2007-09-20 09:16:00,1.41712,1.41777,1.41712,1.41777,552000001.0
2007-09-20 09:17:00,1.41782,1.41802,1.41768,1.41791,530500002.0
2007-09-20 09:18:00,1.4179,1.4183,1.41777,1.41826,203600000.0
2007-09-20 09:19:00,1.41836,1.41857,1.41816,1.41823,479700000.0
2007-09-20 09:20:00,1.41821,1.41845,1.41809,1.41832,272600001.0
2007-09-20 09:21:00,1.41844,1.41844,1.41777,1.41782,318400002.0
2007-09-20 09:22:00,1.41783,1.4183,1.41766,1.41767,268100000.0
2007-09-20 09:23:00,1.41768,1.41836,1.41752,1.41816,358400000.0
2007-09-20 09:24:00,1.41825,1.41881,1.41775,1.41802,368900000.0
2007-09-20 09:25:00,1.41804,1.4182,1.41781,1.4181,415000001.0
2007-09-20 09:26:00,1.41813,1.41841,1.41795,1.41795,577500003.0
2007-09-20 09:27:00,1.41788,1.41823,1.41783,1.41791,406700000.0
2007-09-20 09:28:00,1.41782,1.41814,1.41774,1.41783,640500001.0
2007-09-20 09:29:00,1.41774,1.41786,1.41762,1.41785,507299998.0
2007-09-20 09:30:00,1.41782,1.41806,1.41734,1.41734,813100004.0
2007-09-20 09:31:00,1.4172,1.41768,1.417,1.41707,380499999.0
2007-09-20 09:32:00,1.41701,1.4174,1.41693,1.41734,390700000.0
2007-09-20 09:33:00,1.41738,1.41807,1.41738,1.41789,272100001.0
2007-09-20 09:34:00,1.41801,1.4187,1.41799,1.41835,423200001.0
2007-09-20 09:35:00,1.41839,1.41859,1.41837,1.41839,276300000.0
2007-09-20 09:36:00,1.41843,1.41865,1.41807,1.41849,431500000.0
2007-09-20 09:37:00,1.41858,1.41889,1.4184,1.41857,418500002.0
2007-09-20 09:38:00,1.4184,1.41881,1.41839,1.4185,417900000.0
2007-09-20 09:39:00,1.41866,1.41894,1.41847,1.41858,387500001.0
2007-09-20 09:40:00,1.41856,1.41876,1.41841,1.41846,386800001.0
2007-09-20 09:41:00,1.41863,1.41894,1.41863,1.41884,436100001.0
2007-09-20 09:42:00,1.41899,1.41922,1.41886,1.41918,461800001.0
2007-09-20 09:43:00,1.41919,1.4195,1.41895,1.4195,282600000.0
2007-09-20 09:44:00,1.41974,1.42055,1.41931,1.42055,438000001.0
2007-09-20 09:45:00,1.42099,1.42127,1.4208,1.42126,588200000.0
2007-09-20 09:46:00,1.42113,1.42131,1.42072,1.42098,283100000.0
2007-09-20 09:47:00,1.42112,1.42244,1.42112,1.42203,381000000.0
2007-09-20 09:48:00,1.422,1.42207,1.42182,1.4219,333000000.0
2007-09-20 09:49:00,1.42197,1.42197,1.42051,1.42079,555200000.0
2007-09-20 09:50:00,1.42086,1.42112,1.42073,1.42088,467700001.0
2007-09-20 09:51:00,1.42103,1.42121,1.42062,1.42077,405400000.0
2007-09-20 09:52:00,1.42062,1.42082,1.42027,1.42027,509500001.0
2007-09-20 09:53:00,1.42005,1.42005,1.41917,1.41986,315000000.0
2007-09-20 09:54:00,1.41982,1.41989,1.41944,1.41956,546300001.0
2007-09-20 09:55:00,1.41958,1.42,1.41958,1.41975,590300000.0
2007-09-20 09:56:00,1.41962,1.41962,1.41838,1.41838,398900001.0
2007-09-20 09:57:00,1.41827,1.41856,1.41757,1.41839,658200002.0
2007-09-20 09:58:00,1.41855,1.41877,1.41816,1.41872,746500000.0
2007-09-20 09:59:00,1.41883,1.4192,1.41855,1.4192,718500000.0
2007-09-20 10:00:00,1.41927,1.41927,1.41869,1.41869,291500001.0
2007-09-20 10:01:00,1.41854,1.41885,1.41837,1.41843,588300000.0
2007-09-20 10:02:00,1.41854,1.41946,1.41854,1.41929,610300001.0
2007-09-20 10:03:00,1.4193,1.41991,1.41922,1.41986,489000002.0
2007-09-20 10:04:00,1.41988,1.42004,1.41955,1.41975,426200001.0
2007-09-20 10:05:00,1.41962,1.41979,1.41936,1.41951,403500002.0
2007-09-20 10:06:00,1.41941,1.41972,1.41937,1.41955,535200000.0
2007-09-20 10:07:00,1.41963,1.41996,1.41957,1.41981,476500000.0
2007-09-20 10:08:00,1.41982,1.41984,1.41952,1.41961,518700003.0
2007-09-20 10:09:00,1.41958,1.41988,1.4195,1.41978,575400003.0
2007-09-20 10:10:00,1.41983,1.42001,1.41981,1.42001,417000001.0
2007-09-20 10:11:00,1.42008,1.42016,1.41998,1.42013,417500002.0
2007-09-20 10:12:00,1.42005,1.42013,1.41991,1.41999,450400000.0
2007-09-20 10:13:00,1.41985,1.41999,1.4196,1.4196,450700000.0
2007-09-20 10:14:00,1.41973,1.42004,1.41966,1.41985,536300001.0
2007-09-20 10:15:00,1.4198,1.4198,1.41954,1.41955,452200000.0
2007-09-20 10:16:00,1.41974,1.4199,1.41959,1.4199,457200001.0
2007-09-20 10:17:00,1.41983,1.41983,1.41921,1.41921,327500000.0
2007-09-20 10:18:00,1.41919,1.41944,1.41907,1.41938,520700001.0
2007-09-20 10:19:00,1.4195,1.41964,1.41947,1.41959,332300001.0
2007-09-20 10:20:00,1.41961,1.41961,1.41921,1.41926,483100001.0
2007-09-20 10:21:00,1.41921,1.41958,1.4192,1.41947,345600000.0
2007-09-20 10:22:00,1.41957,1.41976,1.41945,1.41946,338100002.0
2007-09-20 10:23:00,1.41936,1.41973,1.41936,1.41952,444600001.0
2007-09-20 10:24:00,1.41971,1.41987,1.41955,1.41955,404500002.0
2007-09-20 10:25:00,1.41964,1.41967,1.41938,1.41957,412100003.0
2007-09-20 10:26:00,1.41954,1.41978,1.41937,1.41959,538500001.0
2007-09-20 10:27:00,1.41968,1.41984,1.41961,1.41971,469400001.0
2007-09-20 10:28:00,1.41963,1.41969,1.4195,1.41965,658100002.0
2007-09-20 10:29:00,1.41979,1.42005,1.41965,1.42005,526700001.0
2007-09-20 10:30:00,1.42005,1.42026,1.41984,1.4199,605600000.0
2007-09-20 10:31:00,1.41988,1.42025,1.41986,1.42016,573200001.0
2007-09-20 10:32:00,1.42043,1.42049,1.42009,1.4201,518200000.0
2007-09-20 10:33:00,1.42022,1.42025,1.41984,1.42003,466200001.0
2007-09-20 10:34:00,1.41987,1.4201,1.41969,1.4201,400800002.0
2007-09-20 10:35:00,1.4202,1.42054,1.42019,1.4204,549900004.0
2007-09-20 10:36:00,1.42039,1.42071,1.42026,1.4206,528300001.0
2007-09-20 10:37:00,1.42072,1.42083,1.4205,1.42078,498200001.0
2007-09-20 10:38:00,1.42089,1.42121,1.42089,1.42098,417800002.0
2007-09-20 10:39:00,1.42098,1.42115,1.42073,1.42086,427600002.0
2007-09-20 10:40:00,1.42083,1.42148,1.42082,1.42102,269200000.0
2007-09-20 10:41:00,1.42109,1.42152,1.42109,1.42146,593600001.0
2007-09-20 10:42:00,1.42148,1.42164,1.42119,1.42135,396400000.0
2007-09-20 10:43:00,1.42136,1.42155,1.42111,1.42111,437600000.0
2007-09-20 10:44:00,1.42131,1.42151,1.42099,1.42118,534900001.0
2007-09-20 10:45:00,1.42129,1.42136,1.42104,1.42122,573900003.0
2007-09-20 10:46:00,1.42108,1.42109,1.42045,1.42063,335800001.0
2007-09-20 10:47:00,1.42046,1.4208,1.42046,1.42077,398100000.0
2007-09-20 10:48:00,1.42078,1.42102,1.4206,1.4206,522900000.0
2007-09-20 10:49:00,1.42054,1.42068,1.42034,1.42052,460600003.0
2007-09-20 10:50:00,1.42066,1.42076,1.42027,1.42076,567000001.0
2007-09-20 10:51:00,1.42044,1.42086,1.42022,1.4204,463200000.0
2007-09-20 10:52:00,1.42033,1.42048,1.42022,1.42038,347800000.0
2007-09-20 10:53:00,1.42041,1.42046,1.42026,1.42031,400000001.0
2007-09-20 10:54:00,1.42038,1.42045,1.42017,1.4203,472600000.0
2007-09-20 10:55:00,1.42028,1.42047,1.42018,1.42028,470200001.0
2007-09-20 10:56:00,1.42034,1.42043,1.42007,1.42027,577500000.0
2007-09-20 10:57:00,1.42019,1.42029,1.41996,1.42023,348100000.0
2007-09-20 10:58:00,1.42043,1.42044,1.42012,1.42034,509700002.0
2007-09-20 10:59:00,1.42017,1.42051,1.42001,1.42016,778100004.0
2007-09-20 11:00:00,1.42014,1.42044,1.41993,1.42024,527700000.0
2007-09-20 11:01:00,1.42025,1.42053,1.42024,1.42038,575700000.0
2007-09-20 11:02:00,1.42016,1.42024,1.41985,1.4199,599100001.0
2007-09-20 11:03:00,1.41981,1.41981,1.4195,1.4197,259000000.0
2007-09-20 11:04:00,1.41975,1.41994,1.4195,1.41963,534500001.0
2007-09-20 11:05:00,1.41982,1.42001,1.41959,1.41986,423800000.0
2007-09-20 11:06:00,1.41992,1.4202,1.41968,1.42018,617100000.0
2007-09-20 11:07:00,1.42024,1.42043,1.42009,1.42028,320100000.0
2007-09-20 11:08:00,1.42056,1.42065,1.42031,1.42034,358900002.0
2007-09-20 11:09:00,1.42028,1.42051,1.42015,1.42035,409800000.0
2007-09-20 11:10:00,1.42042,1.42068,1.42042,1.42063,435200000.0
2007-09-20 11:11:00,1.42046,1.421,1.42046,1.42066,484400001.0
2007-09-20 11:12:00,1.42056,1.42096,1.42032,1.42096,549800002.0
2007-09-20 11:13:00,1.42106,1.42135,1.42106,1.42117,382400000.0
2007-09-20 11:14:00,1.42074,1.42083,1.42032,1.42042,495000000.0
2007-09-20 11:15:00,1.42066,1.4209,1.42063,1.42078,508400003.0
2007-09-20 11:16:00,1.4207,1.42117,1.4207,1.42104,397300000.0
2007-09-20 11:17:00,1.4209,1.42104,1.4207,1.42073,488100002.0
2007-09-20 11:18:00,1.42073,1.42089,1.42062,1.42087,331400000.0
2007-09-20 11:19:00,1.42087,1.42104,1.42073,1.42079,398200001.0
2007-09-20 11:20:00,1.42078,1.42098,1.42058,1.42075,635700003.0
2007-09-20 11:21:00,1.4208,1.42106,1.42067,1.42098,551600002.0
2007-09-20 11:22:00,1.4208,1.42106,1.42068,1.42106,560100001.0
2007-09-20 11:23:00,1.42106,1.42137,1.42078,1.42103,493300002.0
2007-09-20 11:24:00,1.42084,1.42084,1.42058,1.42064,453500000.0
2007-09-20 11:25:00,1.42064,1.42066,1.42045,1.42057,414500001.0
2007-09-20 11:26:00,1.42058,1.42073,1.42035,1.42068,536800001.0
2007-09-20 11:27:00,1.42074,1.4211,1.42054,1.42059,561700001.0
2007-09-20 11:28:00,1.42065,1.42101,1.42063,1.42089,372900000.0
2007-09-20 11:29:00,1.42102,1.42102,1.42061,1.42094,494000000.0
2007-09-20 11:30:00,1.42106,1.42159,1.42105,1.42159,462300002.0
2007-09-20 11:31:00,1.42165,1.42186,1.42155,1.42174,649900000.0
2007-09-20 11:32:00,1.42173,1.42185,1.42157,1.42157,392100000.0
2007-09-20 11:33:00,1.42178,1.42194,1.4217,1.42185,486900001.0
2007-09-20 11:34:00,1.42158,1.42159,1.42076,1.42086,618700001.0
2007-09-20 11:35:00,1.42093,1.42128,1.42092,1.4211,550900001.0
2007-09-20 11:36:00,1.42101,1.42113,1.42079,1.42084,432700001.0
2007-09-20 11:37:00,1.4208,1.42084,1.42047,1.42061,440000000.0
2007-09-20 11:38:00,1.42066,1.4209,1.42059,1.4209,570300003.0
2007-09-20 11:39:00,1.42087,1.42134,1.42087,1.42091,645100002.0
2007-09-20 11:40:00,1.42103,1.42123,1.42084,1.42094,720600002.0
2007-09-20 11:41:00,1.42095,1.42113,1.42066,1.42085,703300000.0
2007-09-20 11:42:00,1.42084,1.4209,1.42057,1.42077,522100001.0
2007-09-20 11:43:00,1.42069,1.42069,1.41976,1.41976,523500001.0
2007-09-20 11:44:00,1.41959,1.41959,1.41911,1.41947,636400001.0
2007-09-20 11:45:00,1.41953,1.41956,1.41906,1.41946,623900000.0
2007-09-20 11:46:00,1.41951,1.41957,1.41919,1.41922,501500000.0
2007-09-20 11:47:00,1.41906,1.41925,1.4189,1.41915,489099999.0
2007-09-20 11:48:00,1.41909,1.41925,1.41875,1.41876,576400001.0
2007-09-20 11:49:00,1.41886,1.41916,1.41876,1.41876,396000001.0
2007-09-20 11:50:00,1.41886,1.41903,1.4187,1.41896,321300000.0
2007-09-20 11:51:00,1.41917,1.41917,1.41886,1.41907,168500001.0
2007-09-20 11:52:00,1.41907,1.41925,1.41892,1.41892,248700000.0
2007-09-20 11:53:00,1.41878,1.41899,1.4186,1.41889,206000001.0
2007-09-20 11:54:00,1.41896,1.41914,1.41872,1.41887,348100000.0
2007-09-20 11:55:00,1.41876,1.4189,1.4185,1.41855,458300001.0
2007-09-20 11:56:00,1.41863,1.41887,1.41849,1.41853,440600000.0
2007-09-20 11:57:00,1.4186,1.41881,1.41839,1.41858,563900002.0
2007-09-20 11:58:00,1.41853,1.41853,1.41824,1.41824,404600000.0
2007-09-20 11:59:00,1.41835,1.41851,1.41814,1.4182,504000001.0
2007-09-20 12:00:00,1.41822,1.41834,1.41781,1.41834,605400000.0
2007-09-20 12:01:00,1.41841,1.41856,1.41822,1.4184,417900001.0
2007-09-20 12:02:00,1.41845,1.4185,1.41831,1.41834,395300000.0
2007-09-20 12:03:00,1.41834,1.41834,1.41806,1.4182,408000000.0
2007-09-20 12:04:00,1.41804,1.41818,1.4179,1.41811,414400001.0
2007-09-20 12:05:00,1.41799,1.41809,1.41771,1.41785,377700000.0
2007-09-20 12:06:00,1.41786,1.41833,1.41786,1.41802,405300001.0
2007-09-20 12:07:00,1.41794,1.41822,1.4179,1.41795,304500000.0
2007-09-20 12:08:00,1.41815,1.41848,1.41797,1.41848,559000001.0
2007-09-20 12:09:00,1.41854,1.4186,1.41833,1.41852,448800001.0
2007-09-20 12:10:00,1.41846,1.41888,1.41838,1.41872,366800000.0
2007-09-20 12:11:00,1.41882,1.41896,1.41867,1.41879,260600000.0
2007-09-20 12:12:00,1.41883,1.41883,1.41852,1.41852,210800000.0
2007-09-20 12:13:00,1.41847,1.41861,1.41832,1.41833,528900001.0
2007-09-20 12:14:00,1.41838,1.41874,1.41801,1.41801,681700003.0
2007-09-20 12:15:00,1.41785,1.41811,1.41783,1.41791,269300000.0
2007-09-20 12:16:00,1.41791,1.41838,1.41789,1.41789,423000001.0
2007-09-20 12:17:00,1.41801,1.41847,1.41795,1.41816,217900001.0
2007-09-20 12:18:00,1.41813,1.41848,1.41806,1.41842,306200000.0
2007-09-20 12:19:00,1.41829,1.41837,1.41807,1.41814,457500001.0
2007-09-20 12:20:00,1.41811,1.41825,1.41791,1.4182,443100000.0
2007-09-20 12:21:00,1.41816,1.41824,1.41785,1.41795,397600001.0
2007-09-20 12:22:00,1.41808,1.41842,1.41807,1.4181,279600000.0
2007-09-20 12:23:00,1.41818,1.41852,1.41818,1.41849,372000001.0
2007-09-20 12:24:00,1.41835,1.41877,1.41829,1.41852,591600001.0
2007-09-20 12:25:00,1.41839,1.4186,1.41828,1.41834,410100002.0
2007-09-20 12:26:00,1.41825,1.41838,1.41812,1.41837,408700000.0
2007-09-20 12:27:00,1.41841,1.41869,1.41824,1.41833,446100000.0
2007-09-20 12:28:00,1.41825,1.41843,1.41795,1.41799,441000000.0
2007-09-20 12:29:00,1.41787,1.41796,1.41726,1.41726,826900001.0
2007-09-20 12:30:00,1.41709,1.41729,1.41697,1.41714,655400002.0
2007-09-20 12:31:00,1.4173,1.41763,1.41727,1.41749,607700001.0
2007-09-20 12:32:00,1.41742,1.41768,1.4173,1.41758,676200002.0
2007-09-20 12:33:00,1.41761,1.41773,1.41747,1.41768,708300002.0
2007-09-20 12:34:00,1.41775,1.41826,1.41756,1.41807,567200000.0
2007-09-20 12:35:00,1.41807,1.41811,1.41771,1.41811,531000000.0
2007-09-20 12:36:00,1.41779,1.41779,1.41629,1.41666,408200001.0
2007-09-20 12:37:00,1.41652,1.41667,1.41623,1.41657,455700000.0
2007-09-20 12:38:00,1.41651,1.41693,1.41651,1.41682,704000002.0
2007-09-20 12:39:00,1.4169,1.41702,1.41673,1.41689,503400004.0
2007-09-20 12:40:00,1.41672,1.41672,1.41627,1.41627,547200000.0
2007-09-20 12:41:00,1.41639,1.41674,1.41634,1.41635,199200000.0
2007-09-20 12:42:00,1.41653,1.41653,1.41616,1.41639,356400001.0
2007-09-20 12:43:00,1.41627,1.4164,1.41608,1.41608,469000000.0
2007-09-20 12:44:00,1.41611,1.41611,1.41556,1.41556,447800002.0
2007-09-20 12:45:00,1.41582,1.41666,1.41564,1.41629,455500000.0
2007-09-20 12:46:00,1.41622,1.41688,1.41606,1.41668,408900002.0
2007-09-20 12:47:00,1.41668,1.41669,1.41613,1.41645,388000000.0
2007-09-20 12:48:00,1.41654,1.41699,1.41654,1.41681,537900000.0
2007-09-20 12:49:00,1.41683,1.41694,1.41643,1.41643,498500001.0
2007-09-20 12:50:00,1.4164,1.41643,1.41603,1.4161,476300001.0
2007-09-20 12:51:00,1.41597,1.41597,1.41546,1.41554,395800000.0
2007-09-20 12:52:00,1.41552,1.41621,1.41552,1.41605,376700001.0
2007-09-20 12:53:00,1.41617,1.4167,1.41596,1.4167,281200001.0
2007-09-20 12:54:00,1.41682,1.41701,1.41635,1.41661,505600001.0
2007-09-20 12:55:00,1.41643,1.41643,1.4158,1.41628,382100000.0
2007-09-20 12:56:00,1.41655,1.41659,1.41619,1.4162,410600000.0
2007-09-20 12:57:00,1.41622,1.41643,1.41585,1.41602,525300002.0
2007-09-20 12:58:00,1.41596,1.41608,1.41583,1.41594,363600000.0
2007-09-20 12:59:00,1.41585,1.41623,1.41569,1.41603,725400002.0
2007-09-20 13:00:00,1.41598,1.41623,1.41565,1.41622,237300001.0
2007-09-20 13:01:00,1.41621,1.41621,1.41547,1.41547,237900000.0
2007-09-20 13:02:00,1.41539,1.41584,1.41539,1.41561,398900002.0
2007-09-20 13:03:00,1.41548,1.41552,1.41487,1.41499,481200001.0
2007-09-20 13:04:00,1.4147,1.41481,1.41224,1.41241,241900000.0
2007-09-20 13:05:00,1.41224,1.41224,1.41124,1.41129,149100001.0
2007-09-20 13:06:00,1.41155,1.41292,1.41151,1.41187,373000000.0
2007-09-20 13:07:00,1.41185,1.41229,1.41185,1.41223,258800001.0
2007-09-20 13:08:00,1.41169,1.41169,1.40973,1.40973,197000000.0
2007-09-20 13:09:00,1.4095,1.40987,1.40924,1.40946,332600001.0
2007-09-20 13:10:00,1.40949,1.40949,1.4091,1.40928,176800000.0
2007-09-20 13:11:00,1.40898,1.40935,1.40876,1.40905,419100001.0
2007-09-20 13:12:00,1.40923,1.4099,1.40913,1.40945,305900001.0
2007-09-20 13:13:00,1.40953,1.40988,1.40953,1.40988,308500001.0
2007-09-20 13:14:00,1.41005,1.41085,1.40987,1.41032,360700001.0
2007-09-20 13:15:00,1.41027,1.41043,1.40986,1.40992,425800001.0
2007-09-20 13:16:00,1.4095,1.40976,1.40932,1.40951,141700000.0
2007-09-20 13:17:00,1.40977,1.41009,1.40977,1.40993,114400000.0
2007-09-20 13:18:00,1.40989,1.40989,1.40891,1.40949,405000002.0
2007-09-20 13:19:00,1.40938,1.40982,1.40926,1.4095,358700000.0
2007-09-20 13:20:00,1.40942,1.40975,1.4093,1.40972,180600000.0
2007-09-20 13:21:00,1.40975,1.40998,1.40964,1.40998,156700000.0
2007-09-20 13:22:00,1.41009,1.41029,1.40997,1.41009,254800001.0
2007-09-20 13:23:00,1.40994,1.4102,1.40994,1.41001,258300001.0
2007-09-20 13:24:00,1.41006,1.41029,1.41001,1.41011,291100000.0
2007-09-20 13:25:00,1.41009,1.41029,1.40989,1.4099,146700000.0
2007-09-20 13:26:00,1.40985,1.41003,1.40979,1.40991,208000000.0
2007-09-20 13:27:00,1.4099,1.4101,1.40973,1.41001,348800000.0
2007-09-20 13:28:00,1.41001,1.41017,1.40991,1.40997,581200000.0
2007-09-20 13:29:00,1.41045,1.4115,1.41042,1.4115,554100001.0
2007-09-20 13:30:00,1.41168,1.41195,1.41143,1.41154,547600001.0
2007-09-20 13:31:00,1.41139,1.41166,1.41106,1.41162,502300001.0
2007-09-20 13:32:00,1.41187,1.41207,1.41154,1.41156,216800000.0
2007-09-20 13:33:00,1.41141,1.41149,1.41118,1.41118,428100001.0
2007-09-20 13:34:00,1.41113,1.41128,1.41103,1.41114,282600000.0
2007-09-20 13:35:00,1.41111,1.41116,1.41063,1.41072,368200000.0
2007-09-20 13:36:00,1.41036,1.41036,1.40925,1.40989,417600000.0
2007-09-20 13:37:00,1.40984,1.41019,1.40973,1.40978,445300000.0
2007-09-20 13:38:00,1.40956,1.40972,1.40942,1.40946,474499998.0
2007-09-20 13:39:00,1.40959,1.40982,1.40951,1.40964,266700001.0
2007-09-20 13:40:00,1.40954,1.40996,1.40954,1.4098,466400002.0
2007-09-20 13:41:00,1.40992,1.40998,1.40974,1.40987,275500000.0
2007-09-20 13:42:00,1.40983,1.41016,1.40982,1.41016,138000000.0
2007-09-20 13:43:00,1.41021,1.4105,1.41021,1.41042,129200001.0
2007-09-20 13:44:00,1.41037,1.41082,1.41018,1.41062,304000001.0
2007-09-20 13:45:00,1.4106,1.41073,1.40964,1.41022,483800001.0
2007-09-20 13:46:00,1.41038,1.41104,1.41032,1.41104,437200000.0
2007-09-20 13:47:00,1.41094,1.41105,1.41068,1.41102,478800000.0
2007-09-20 13:48:00,1.41103,1.41117,1.41091,1.41116,219700001.0
2007-09-20 13:49:00,1.41127,1.4115,1.41116,1.41139,203600000.0
2007-09-20 13:50:00,1.41149,1.41149,1.41124,1.41128,304300001.0
2007-09-20 13:51:00,1.41125,1.41125,1.41057,1.41057,272300001.0
2007-09-20 13:52:00,1.41018,1.41027,1.40946,1.40987,433700001.0
2007-09-20 13:53:00,1.40971,1.40976,1.40869,1.40893,545100001.0
2007-09-20 13:54:00,1.40881,1.40898,1.40854,1.40855,377500001.0
2007-09-20 13:55:00,1.40854,1.40854,1.40778,1.40799,388700000.0
2007-09-20 13:56:00,1.40795,1.4081,1.40725,1.40755,418100000.0
2007-09-20 13:57:00,1.40741,1.40742,1.40683,1.40706,314800000.0
2007-09-20 13:58:00,1.40697,1.4078,1.40697,1.40772,221700000.0
2007-09-20 13:59:00,1.40767,1.40827,1.40736,1.40809,402000001.0
2007-09-20 14:00:00,1.40789,1.40848,1.40789,1.4084,333800002.0
2007-09-20 14:01:00,1.40838,1.4085,1.40786,1.40786,378700001.0
2007-09-20 14:02:00,1.40782,1.40782,1.40721,1.40739,278000000.0
2007-09-20 14:03:00,1.40738,1.4081,1.40738,1.40807,402200004.0
2007-09-20 14:04:00,1.4082,1.40843,1.4079,1.40817,494000000.0
2007-09-20 14:05:00,1.40825,1.40843,1.40789,1.40794,356600001.0
2007-09-20 14:06:00,1.40793,1.40812,1.40768,1.40803,336200001.0
2007-09-20 14:07:00,1.40822,1.40856,1.40768,1.40768,356200001.0
2007-09-20 14:08:00,1.40762,1.40774,1.40721,1.40764,381500000.0
2007-09-20 14:09:00,1.40762,1.40799,1.40633,1.40633,167100000.0
2007-09-20 14:10:00,1.40628,1.40668,1.40565,1.40573,233600000.0
2007-09-20 14:11:00,1.40573,1.40597,1.40533,1.40577,125000001.0
2007-09-20 14:12:00,1.40572,1.40581,1.40525,1.40525,278900000.0
2007-09-20 14:13:00,1.4051,1.40535,1.40456,1.40487,201000001.0
2007-09-20 14:14:00,1.40467,1.40467,1.40356,1.40364,229600001.0
2007-09-20 14:15:00,1.4037,1.4038,1.40326,1.40354,383800000.0
2007-09-20 14:16:00,1.40363,1.40436,1.40355,1.40436,222300003.0
2007-09-20 14:17:00,1.40453,1.40502,1.40439,1.40442,627800003.0
2007-09-20 14:18:00,1.40452,1.40452,1.40411,1.40441,324300000.0
2007-09-20 14:19:00,1.4043,1.40473,1.40421,1.40442,435100002.0
2007-09-20 14:20:00,1.40449,1.40471,1.40419,1.40453,201700000.0
2007-09-20 14:21:00,1.40471,1.40541,1.40455,1.40541,386600001.0
2007-09-20 14:22:00,1.40552,1.40552,1.40479,1.40527,560600000.0
2007-09-20 14:23:00,1.40548,1.40586,1.40544,1.40569,149000000.0
2007-09-20 14:24:00,1.40604,1.40685,1.40604,1.40619,434100001.0
2007-09-20 14:25:00,1.40604,1.40613,1.40566,1.40568,651600001.0
2007-09-20 14:26:00,1.40571,1.40622,1.40571,1.40607,674900001.0
2007-09-20 14:27:00,1.40622,1.40632,1.40575,1.40581,455499999.0
2007-09-20 14:28:00,1.40586,1.40603,1.40508,1.40603,51800000.0
2007-09-20 14:29:00,1.40594,1.40615,1.40569,1.40595,52000000.0
2007-09-20 14:30:00,1.40577,1.40577,1.40476,1.40532,41800000.0
2007-09-20 14:31:00,1.40511,1.40538,1.40503,1.40522,40900000.0
2007-09-20 14:32:00,1.40547,1.40566,1.40528,1.40546,25600000.0
2007-09-20 14:33:00,1.40535,1.40601,1.40526,1.40592,37700000.0
2007-09-20 14:34:00,1.40586,1.40586,1.40567,1.40581,46700000.0
2007-09-20 14:35:00,1.40583,1.40583,1.40547,1.40554,28000000.0
2007-09-20 14:36:00,1.40523,1.40563,1.4049,1.4049,53600001.0
2007-09-20 14:37:00,1.40534,1.40584,1.4053,1.40584,35500000.0
2007-09-20 14:38:00,1.4059,1.4059,1.40558,1.40576,38300000.0
2007-09-20 14:39:00,1.40538,1.40558,1.40495,1.40539,32800000.0
2007-09-20 14:40:00,1.4053,1.40541,1.40519,1.40527,27800000.0
2007-09-20 14:41:00,1.4053,1.40551,1.40515,1.40515,44200000.0
2007-09-20 14:42:00,1.40493,1.40507,1.40454,1.40454,51000001.0
2007-09-20 14:43:00,1.40513,1.40563,1.40513,1.40532,45200000.0
2007-09-20 14:44:00,1.40522,1.40552,1.40511,1.40525,49200001.0
2007-09-20 14:45:00,1.40542,1.4056,1.40528,1.4055,61300000.0
2007-09-20 14:46:00,1.40572,1.40575,1.40553,1.40553,25800000.0
2007-09-20 14:47:00,1.40578,1.40621,1.40578,1.40611,31900000.0
2007-09-20 14:48:00,1.40603,1.40606,1.40582,1.40606,33000000.0
2007-09-20 14:49:00,1.40587,1.40598,1.40575,1.40585,106900000.0
2007-09-20 14:50:00,1.40574,1.40612,1.40574,1.40612,35100000.0
2007-09-20 14:51:00,1.40614,1.40626,1.40607,1.40608,41600000.0
2007-09-20 14:52:00,1.40591,1.40632,1.40591,1.40625,30000000.0
2007-09-20 14:53:00,1.40621,1.40643,1.40603,1.40618,38000000.0
2007-09-20 14:54:00,1.40647,1.40647,1.40605,1.40605,65800000.0
2007-09-20 14:55:00,1.40639,1.4065,1.4062,1.40641,31800000.0
2007-09-20 14:56:00,1.40654,1.40654,1.40609,1.40622,39000000.0
2007-09-20 14:57:00,1.40587,1.40587,1.40561,1.40561,49700000.0
2007-09-20 14:58:00,1.40557,1.40594,1.40533,1.40579,44200000.0
2007-09-20 14:59:00,1.406,1.40608,1.40581,1.40581,36000000.0
2007-09-20 15:00:00,1.4058,1.40641,1.40575,1.40596,48300000.0
2007-09-20 15:01:00,1.40621,1.40645,1.40602,1.40624,34600000.0
2007-09-20 15:02:00,1.40644,1.40657,1.40615,1.40657,34800000.0
2007-09-20 15:03:00,1.40599,1.40604,1.40529,1.40573,55400000.0
2007-09-20 15:04:00,1.40569,1.40597,1.40556,1.40561,48600000.0
2007-09-20 15:05:00,1.40555,1.40562,1.40541,1.40562,52500000.0
2007-09-20 15:06:00,1.40549,1.40597,1.40504,1.40582,35200000.0
2007-09-20 15:07:00,1.40601,1.40601,1.40563,1.40578,40600000.0
2007-09-20 15:08:00,1.40559,1.40608,1.40559,1.40608,42000000.0
2007-09-20 15:09:00,1.4062,1.40653,1.40575,1.40575,61900000.0
2007-09-20 15:10:00,1.4057,1.40577,1.4055,1.40558,61700000.0
2007-09-20 15:11:00,1.40527,1.40534,1.4047,1.4047,24200000.0
2007-09-20 15:12:00,1.40445,1.40515,1.40445,1.40481,44800000.0
2007-09-20 15:13:00,1.40487,1.40487,1.4046,1.40478,45900000.0
2007-09-20 15:14:00,1.40482,1.40513,1.40482,1.40503,30800000.0
2007-09-20 15:15:00,1.40511,1.40579,1.40501,1.40548,23600000.0
2007-09-20 15:16:00,1.40533,1.40575,1.40525,1.40575,41000000.0
2007-09-20 15:17:00,1.40572,1.40572,1.4054,1.4056,51200000.0
2007-09-20 15:18:00,1.40565,1.40566,1.40531,1.40566,43600000.0
2007-09-20 15:19:00,1.40575,1.40577,1.40557,1.40557,39100000.0
2007-09-20 15:20:00,1.40563,1.40602,1.40537,1.40542,21500000.0
2007-09-20 15:21:00,1.40541,1.40541,1.40493,1.40507,25600000.0
2007-09-20 15:22:00,1.40499,1.40506,1.40449,1.40467,34200000.0
2007-09-20 15:23:00,1.40479,1.40479,1.40453,1.40463,40000000.0
2007-09-20 15:24:00,1.40462,1.40497,1.40433,1.40497,27800000.0
2007-09-20 15:25:00,1.40486,1.40517,1.40466,1.40474,31100000.0
2007-09-20 15:26:00,1.4047,1.40523,1.40459,1.40523,47500000.0
2007-09-20 15:27:00,1.40539,1.40657,1.40539,1.406,49300000.0
2007-09-20 15:28:00,1.40583,1.40589,1.40552,1.40574,46400000.0
2007-09-20 15:29:00,1.40596,1.40619,1.40573,1.40575,27200000.0
2007-09-20 15:30:00,1.40592,1.40638,1.4056,1.40638,34200000.0
2007-09-20 15:31:00,1.40648,1.40656,1.40629,1.40643,41200000.0
2007-09-20 15:32:00,1.40643,1.40692,1.40641,1.40647,32800000.0
2007-09-20 15:33:00,1.40653,1.40679,1.40627,1.40657,64900000.0
2007-09-20 15:34:00,1.40642,1.407,1.40642,1.40672,35400000.0
2007-09-20 15:35:00,1.40675,1.40744,1.40675,1.40718,31200000.0
2007-09-20 15:36:00,1.40763,1.40778,1.40723,1.40731,43200000.0
2007-09-20 15:37:00,1.40737,1.40744,1.40698,1.40717,48800000.0
2007-09-20 15:38:00,1.40703,1.40739,1.40701,1.40739,42500000.0
2007-09-20 15:39:00,1.4074,1.40798,1.40731,1.40794,36500000.0
2007-09-20 15:40:00,1.40813,1.40821,1.40767,1.40771,33000000.0
2007-09-20 15:41:00,1.40771,1.40785,1.40741,1.4075,30700000.0
2007-09-20 15:42:00,1.40718,1.4074,1.40714,1.40733,26800000.0
2007-09-20 15:43:00,1.40767,1.40785,1.40747,1.40766,45800000.0
2007-09-20 15:44:00,1.40765,1.40765,1.40706,1.40735,28300000.0
2007-09-20 15:45:00,1.40733,1.4075,1.40678,1.40678,28400000.0
2007-09-20 15:46:00,1.40671,1.40671,1.40635,1.40654,35000000.0
2007-09-20 15:47:00,1.40649,1.40658,1.40613,1.40657,30400000.0
2007-09-20 15:48:00,1.40649,1.40649,1.40599,1.40631,22000000.0
2007-09-20 15:49:00,1.40629,1.40642,1.40612,1.40642,56800000.0
2007-09-20 15:50:00,1.40619,1.40633,1.40611,1.40611,25400000.0
2007-09-20 15:51:00,1.40605,1.40622,1.40588,1.40616,33500000.0
2007-09-20 15:52:00,1.40627,1.40628,1.40585,1.4059,59700000.0
2007-09-20 15:53:00,1.40576,1.4062,1.40576,1.40602,27200000.0
2007-09-20 15:54:00,1.40611,1.40622,1.40591,1.40615,57500001.0
2007-09-20 15:55:00,1.40632,1.40641,1.40611,1.40627,35900000.0
2007-09-20 15:56:00,1.40609,1.40667,1.40609,1.40659,27200000.0
2007-09-20 15:57:00,1.40659,1.4069,1.40638,1.4066,49800000.0
2007-09-20 15:58:00,1.40653,1.40653,1.40624,1.40626,23000000.0
2007-09-20 15:59:00,1.40614,1.40636,1.40604,1.40604,54100000.0
2007-09-20 16:00:00,1.40623,1.40652,1.40623,1.40642,37900000.0
2007-09-20 16:01:00,1.40615,1.40618,1.40594,1.40597,43400000.0
2007-09-20 16:02:00,1.4058,1.4062,1.40539,1.4062,58300000.0
2007-09-20 16:03:00,1.40611,1.40737,1.40611,1.40711,32600000.0
2007-09-20 16:04:00,1.40712,1.40719,1.40674,1.40675,28000000.0
2007-09-20 16:05:00,1.40686,1.40694,1.40623,1.40645,22800000.0
2007-09-20 16:06:00,1.40631,1.40672,1.40623,1.40638,47200000.0
2007-09-20 16:07:00,1.40653,1.40679,1.40653,1.40679,37200000.0
2007-09-20 16:08:00,1.40681,1.40683,1.40645,1.40681,23400000.0
2007-09-20 16:09:00,1.40673,1.40713,1.40667,1.40698,37400000.0
2007-09-20 16:10:00,1.40713,1.4072,1.4068,1.40708,28000000.0
2007-09-20 16:11:00,1.40684,1.40744,1.40684,1.40729,42200000.0
2007-09-20 16:12:00,1.40705,1.40727,1.40691,1.40713,44300000.0
2007-09-20 16:13:00,1.40727,1.40727,1.40701,1.40705,36600000.0
2007-09-20 16:14:00,1.40705,1.40705,1.40651,1.40682,39000000.0
2007-09-20 16:15:00,1.40663,1.40695,1.40663,1.40695,24900000.0
2007-09-20 16:16:00,1.40684,1.40692,1.40639,1.40639,38300000.0
2007-09-20 16:17:00,1.40634,1.40657,1.40634,1.40639,21200000.0
2007-09-20 16:18:00,1.40635,1.40637,1.40628,1.40637,39600001.0
2007-09-20 16:19:00,1.40664,1.40664,1.40618,1.40646,34300000.0
2007-09-20 16:20:00,1.40659,1.40659,1.40634,1.40636,47200000.0
2007-09-20 16:21:00,1.40618,1.40633,1.4061,1.40633,68800001.0
2007-09-20 16:22:00,1.40644,1.40664,1.40634,1.4066,51600000.0
2007-09-20 16:23:00,1.40683,1.40683,1.40656,1.40677,36400000.0
2007-09-20 16:24:00,1.40674,1.40679,1.4066,1.40661,23200000.0
2007-09-20 16:25:00,1.4068,1.40694,1.40633,1.40648,17800000.0
2007-09-20 16:26:00,1.40698,1.40725,1.40693,1.40696,37600000.0
2007-09-20 16:27:00,1.40725,1.40763,1.40712,1.40712,41600000.0
2007-09-20 16:28:00,1.40732,1.40739,1.40687,1.40711,33600000.0
2007-09-20 16:29:00,1.40709,1.40728,1.40694,1.40722,24400000.0
2007-09-20 16:30:00,1.40715,1.40741,1.40706,1.40731,34200000.0
2007-09-20 16:31:00,1.4074,1.40763,1.4073,1.40743,40900000.0
2007-09-20 16:32:00,1.40763,1.40774,1.40719,1.40746,49400000.0
2007-09-20 16:33:00,1.40756,1.40756,1.40725,1.40729,33400000.0
2007-09-20 16:34:00,1.40731,1.40731,1.40691,1.40693,50600000.0
2007-09-20 16:35:00,1.40673,1.40704,1.40657,1.40704,41000000.0
2007-09-20 16:36:00,1.40671,1.40688,1.40643,1.40664,32000000.0
2007-09-20 16:37:00,1.40662,1.40688,1.40641,1.40667,98200000.0
2007-09-20 16:38:00,1.40662,1.40687,1.40652,1.40669,37600000.0
2007-09-20 16:39:00,1.407,1.40704,1.40687,1.40696,49400000.0
2007-09-20 16:40:00,1.40714,1.40762,1.40714,1.40752,32200000.0
2007-09-20 16:41:00,1.40753,1.40753,1.40701,1.40739,38900000.0
2007-09-20 16:42:00,1.40718,1.40736,1.40712,1.40713,42800000.0
2007-09-20 16:43:00,1.40727,1.40751,1.40714,1.40743,34800000.0
2007-09-20 16:44:00,1.40782,1.40797,1.40748,1.40797,40600000.0
2007-09-20 16:45:00,1.40816,1.40826,1.40803,1.40819,41400000.0
2007-09-20 16:46:00,1.4082,1.40826,1.40792,1.40807,43500000.0
2007-09-20 16:47:00,1.40821,1.40829,1.40781,1.40794,65900001.0
2007-09-20 16:48:00,1.40821,1.40821,1.40777,1.40808,54300000.0
2007-09-20 16:49:00,1.40814,1.4083,1.40797,1.40818,37600000.0
2007-09-20 16:50:00,1.40819,1.40819,1.40773,1.40773,39600000.0
2007-09-20 16:51:00,1.4079,1.4082,1.40785,1.40816,30400000.0
2007-09-20 16:52:00,1.40829,1.40829,1.40797,1.40819,46200000.0
2007-09-20 16:53:00,1.40833,1.40838,1.40805,1.40838,60900001.0
2007-09-20 16:54:00,1.40846,1.40851,1.40799,1.40845,38700000.0
2007-09-20 16:55:00,1.40868,1.40868,1.40834,1.40859,27100000.0
2007-09-20 16:56:00,1.40872,1.40875,1.40845,1.40854,52900000.0
2007-09-20 16:57:00,1.4085,1.40867,1.40846,1.40854,35600000.0
2007-09-20 16:58:00,1.40802,1.40811,1.4078,1.40795,47200000.0
2007-09-20 16:59:00,1.40842,1.40922,1.40842,1.40902,20600000.0
2007-09-20 17:00:00,1.409,1.40922,1.4086,1.40922,51400000.0
2007-09-20 17:01:00,1.40918,1.40952,1.40915,1.40918,61700000.0
2007-09-20 17:02:00,1.40917,1.40984,1.40917,1.40969,21400000.0
2007-09-20 17:03:00,1.40966,1.40975,1.40942,1.40946,45200001.0
2007-09-20 17:04:00,1.40948,1.41002,1.40922,1.41002,29000000.0
2007-09-20 17:05:00,1.41013,1.41013,1.40932,1.40981,32400000.0
2007-09-20 17:06:00,1.40983,1.40992,1.40967,1.40992,40400000.0
2007-09-20 17:07:00,1.40977,1.40979,1.40957,1.40969,62800000.0
2007-09-20 17:08:00,1.40944,1.40972,1.40944,1.40966,45900000.0
2007-09-20 17:09:00,1.40954,1.4096,1.40932,1.4096,29800000.0
2007-09-20 17:10:00,1.40953,1.40972,1.40929,1.40951,29800000.0
2007-09-20 17:11:00,1.40982,1.41046,1.40982,1.41046,29400000.0
2007-09-20 17:12:00,1.41046,1.4107,1.41046,1.41063,43800000.0
2007-09-20 17:13:00,1.41053,1.4108,1.41053,1.41076,31300000.0
2007-09-20 17:14:00,1.41037,1.41062,1.41024,1.41024,51500000.0
2007-09-20 17:15:00,1.4105,1.41068,1.41031,1.41048,26600000.0
2007-09-20 17:16:00,1.41043,1.41076,1.41039,1.41057,38900000.0
2007-09-20 17:17:00,1.41051,1.41133,1.41051,1.41133,64400001.0
2007-09-20 17:18:00,1.41134,1.41134,1.41063,1.41103,31200000.0
2007-09-20 17:19:00,1.41089,1.41118,1.41046,1.4106,37600000.0
2007-09-20 17:20:00,1.41044,1.41055,1.41023,1.41039,30000000.0
2007-09-20 17:21:00,1.41054,1.41077,1.41036,1.41063,47800000.0
2007-09-20 17:22:00,1.41035,1.41062,1.41032,1.4104,43000000.0
2007-09-20 17:23:00,1.4103,1.41072,1.40995,1.41072,29200000.0
2007-09-20 17:24:00,1.41052,1.41088,1.41044,1.41088,24600000.0
2007-09-20 17:25:00,1.41086,1.41104,1.41033,1.41054,46900000.0
2007-09-20 17:26:00,1.41059,1.41062,1.41035,1.4106,54400000.0
2007-09-20 17:27:00,1.41066,1.41089,1.41052,1.41066,44700000.0
2007-09-20 17:28:00,1.41084,1.41092,1.41061,1.41068,42200000.0
2007-09-20 17:29:00,1.41058,1.41067,1.41013,1.41058,37500000.0
2007-09-20 17:30:00,1.41059,1.41077,1.41039,1.41055,52700000.0
2007-09-20 17:31:00,1.41043,1.4108,1.41037,1.41055,37600000.0
2007-09-20 17:32:00,1.4105,1.41085,1.41043,1.41043,30400000.0
2007-09-20 17:33:00,1.4104,1.41051,1.41034,1.41034,48200000.0
2007-09-20 17:34:00,1.41037,1.41078,1.41029,1.41076,26400000.0
2007-09-20 17:35:00,1.41062,1.41065,1.4104,1.41052,27400000.0
2007-09-20 17:36:00,1.41058,1.41074,1.4104,1.41049,44000000.0
2007-09-20 17:37:00,1.41045,1.41071,1.41014,1.41053,47300000.0
2007-09-20 17:38:00,1.4103,1.41059,1.41022,1.41022,57600001.0
2007-09-20 17:39:00,1.41042,1.4105,1.41028,1.41038,30600000.0
2007-09-20 17:40:00,1.41034,1.41038,1.41021,1.41038,22000000.0
2007-09-20 17:41:00,1.4105,1.41056,1.41035,1.41044,99899998.0
2007-09-20 17:42:00,1.41041,1.41065,1.4101,1.41056,39600000.0
2007-09-20 17:43:00,1.41077,1.41089,1.41043,1.41089,38000000.0
2007-09-20 17:44:00,1.41085,1.41085,1.41052,1.41052,38700000.0
2007-09-20 17:45:00,1.41063,1.41133,1.41063,1.41129,35900000.0
2007-09-20 17:46:00,1.41127,1.41142,1.41108,1.41121,40500000.0
2007-09-20 17:47:00,1.41117,1.41117,1.41076,1.41076,38000000.0
2007-09-20 17:48:00,1.41074,1.41118,1.41074,1.41094,41400000.0
2007-09-20 17:49:00,1.41117,1.41154,1.41098,1.41153,42000000.0
2007-09-20 17:50:00,1.41159,1.41159,1.41125,1.41152,23400000.0
2007-09-20 17:51:00,1.41153,1.4118,1.41134,1.41147,39800000.0
2007-09-20 17:52:00,1.41167,1.41167,1.41101,1.4112,25200000.0
2007-09-20 17:53:00,1.41113,1.41136,1.41113,1.41129,32600000.0
2007-09-20 17:54:00,1.41115,1.41133,1.41049,1.41097,43400000.0
2007-09-20 17:55:00,1.41087,1.4111,1.41041,1.411,39800000.0
2007-09-20 17:56:00,1.41088,1.41112,1.41088,1.41089,37100000.0
2007-09-20 17:57:00,1.41086,1.41096,1.41047,1.41084,45800000.0
2007-09-20 17:58:00,1.41099,1.41099,1.41072,1.41096,51300000.0
2007-09-20 17:59:00,1.41082,1.41109,1.4104,1.41063,48200000.0
2007-09-20 18:00:00,1.41103,1.41103,1.4106,1.4107,44800000.0
2007-09-20 18:01:00,1.41065,1.41087,1.41011,1.41023,30000000.0
2007-09-20 18:02:00,1.41017,1.41056,1.41017,1.41046,90699998.0
2007-09-20 18:03:00,1.41038,1.41066,1.41038,1.41042,29600000.0
2007-09-20 18:04:00,1.41068,1.41104,1.41037,1.41103,31000000.0
2007-09-20 18:05:00,1.41112,1.41112,1.41092,1.41107,34400000.0
2007-09-20 18:06:00,1.41098,1.41128,1.41086,1.41093,34000000.0
2007-09-20 18:07:00,1.4112,1.41125,1.41099,1.41124,53900000.0
2007-09-20 18:08:00,1.41139,1.41139,1.41113,1.41125,52800001.0
2007-09-20 18:09:00,1.41118,1.4112,1.41096,1.41102,29000000.0
2007-09-20 18:10:00,1.41102,1.41107,1.41059,1.41067,35900000.0
2007-09-20 18:11:00,1.41068,1.41068,1.41047,1.41059,40800000.0
2007-09-20 18:12:00,1.41048,1.4106,1.4104,1.4104,36000000.0
2007-09-20 18:13:00,1.4105,1.41082,1.41048,1.41062,43400000.0
2007-09-20 18:14:00,1.41007,1.41079,1.41007,1.41073,25800000.0
2007-09-20 18:15:00,1.41069,1.41083,1.41065,1.4107,58500001.0
2007-09-20 18:16:00,1.41083,1.41084,1.41047,1.41047,32400000.0
2007-09-20 18:17:00,1.41051,1.41072,1.4104,1.4105,49600000.0
2007-09-20 18:18:00,1.41063,1.4108,1.41051,1.41051,45800001.0
2007-09-20 18:19:00,1.41061,1.4107,1.41051,1.41067,23400000.0
2007-09-20 18:20:00,1.41052,1.41125,1.41052,1.41103,44600000.0
2007-09-20 18:21:00,1.41121,1.41136,1.41103,1.41103,56200001.0
2007-09-20 18:22:00,1.411,1.41119,1.41097,1.41108,28000000.0
2007-09-20 18:23:00,1.41096,1.41114,1.41096,1.4111,37800000.0
2007-09-20 18:24:00,1.41114,1.41136,1.4111,1.41125,25400000.0
2007-09-20 18:25:00,1.41126,1.41133,1.41108,1.41121,49800001.0
2007-09-20 18:26:00,1.4111,1.41136,1.41103,1.41136,30600000.0
2007-09-20 18:27:00,1.4114,1.41195,1.41114,1.41195,48400000.0
2007-09-20 18:28:00,1.41178,1.41178,1.41143,1.41148,37500000.0
2007-09-20 18:29:00,1.41141,1.41141,1.41065,1.41096,72100000.0
2007-09-20 18:30:00,1.41123,1.4114,1.41113,1.41117,31200000.0
2007-09-20 18:31:00,1.41127,1.41136,1.41116,1.41135,19800000.0
2007-09-20 18:32:00,1.41143,1.41153,1.41115,1.41132,19800000.0
2007-09-20 18:33:00,1.4113,1.4113,1.41091,1.41109,42800000.0
2007-09-20 18:34:00,1.41122,1.41132,1.41109,1.41128,31200000.0
2007-09-20 18:35:00,1.41126,1.41126,1.41084,1.41115,60100000.0
2007-09-20 18:36:00,1.41105,1.41129,1.41081,1.41081,44400000.0
2007-09-20 18:37:00,1.41077,1.4108,1.4105,1.4105,24400000.0
2007-09-20 18:38:00,1.41037,1.41159,1.41025,1.41159,40600000.0
2007-09-20 18:39:00,1.41143,1.41161,1.41087,1.41096,32000000.0
2007-09-20 18:40:00,1.41082,1.41088,1.41069,1.41069,42600000.0
2007-09-20 18:41:00,1.41075,1.41101,1.41075,1.41087,51400000.0
2007-09-20 18:42:00,1.41079,1.41097,1.41057,1.41068,25400000.0
2007-09-20 18:43:00,1.41042,1.41076,1.41026,1.41051,52500000.0
2007-09-20 18:44:00,1.41042,1.41059,1.41018,1.41018,26000000.0
2007-09-20 18:45:00,1.41042,1.41068,1.41038,1.41038,23200000.0
2007-09-20 18:46:00,1.41067,1.4108,1.41065,1.41065,35100000.0
2007-09-20 18:47:00,1.41077,1.41098,1.41067,1.41095,20600000.0
2007-09-20 18:48:00,1.41059,1.4109,1.4103,1.41057,45500000.0
2007-09-20 18:49:00,1.41035,1.41046,1.40998,1.4102,44000000.0
2007-09-20 18:50:00,1.41037,1.41037,1.40994,1.41013,45000000.0
2007-09-20 18:51:00,1.41011,1.41022,1.40989,1.41009,45400000.0
2007-09-20 18:52:00,1.40993,1.41028,1.40993,1.4101,46000000.0
2007-09-20 18:53:00,1.41026,1.41065,1.41026,1.41039,45500000.0
2007-09-20 18:54:00,1.41047,1.41069,1.41018,1.41069,22100000.0
2007-09-20 18:55:00,1.41039,1.41061,1.4103,1.41042,21000000.0
2007-09-20 18:56:00,1.41024,1.41047,1.40999,1.40999,55800001.0
2007-09-20 18:57:00,1.41039,1.41056,1.41035,1.41054,31400000.0
2007-09-20 18:58:00,1.41053,1.41066,1.41037,1.41055,19400000.0
2007-09-20 18:59:00,1.41046,1.41046,1.40983,1.41044,36800000.0
2007-09-20 19:00:00,1.41052,1.41064,1.41028,1.41039,35600000.0
2007-09-20 19:01:00,1.41057,1.41057,1.41016,1.41049,36800000.0
2007-09-20 19:02:00,1.41033,1.41045,1.41019,1.41045,39500000.0
2007-09-20 19:03:00,1.41028,1.41041,1.41007,1.41024,48200000.0
2007-09-20 19:04:00,1.4102,1.41055,1.4102,1.41055,26800000.0
2007-09-20 19:05:00,1.41057,1.41075,1.41046,1.41046,31300000.0
2007-09-20 19:06:00,1.41045,1.4106,1.41036,1.41051,34600000.0
2007-09-20 19:07:00,1.41048,1.41074,1.41048,1.41074,43100000.0
2007-09-20 19:08:00,1.41044,1.4107,1.41044,1.41057,23400000.0
2007-09-20 19:09:00,1.41058,1.41058,1.41029,1.41047,29800000.0
2007-09-20 19:10:00,1.41052,1.41056,1.40996,1.40996,47700000.0
2007-09-20 19:11:00,1.41028,1.41067,1.41028,1.41039,28000000.0
2007-09-20 19:12:00,1.41018,1.41043,1.41018,1.41039,23800000.0
2007-09-20 19:13:00,1.41035,1.41044,1.41019,1.41041,44400000.0
2007-09-20 19:14:00,1.41017,1.41054,1.41017,1.4102,40600000.0
2007-09-20 19:15:00,1.4103,1.41063,1.41017,1.41063,21800000.0
2007-09-20 19:16:00,1.41046,1.41073,1.41046,1.41063,27800000.0
2007-09-20 19:17:00,1.4106,1.41072,1.41044,1.41066,40000000.0
2007-09-20 19:18:00,1.41054,1.41062,1.4103,1.41043,20600000.0
2007-09-20 19:19:00,1.41043,1.41043,1.40995,1.41029,43800000.0
2007-09-20 19:20:00,1.41034,1.41036,1.41003,1.41028,31500000.0
2007-09-20 19:21:00,1.41024,1.41049,1.41023,1.41043,32400000.0
2007-09-20 19:22:00,1.41051,1.41057,1.41035,1.41043,26600000.0
2007-09-20 19:23:00,1.41031,1.41057,1.41004,1.41027,56600001.0
2007-09-20 19:24:00,1.41017,1.41021,1.41001,1.41013,54000000.0
2007-09-20 19:25:00,1.41014,1.41014,1.40989,1.41008,48200000.0
2007-09-20 19:26:00,1.41002,1.41022,1.40981,1.41017,34800000.0
2007-09-20 19:27:00,1.4102,1.41027,1.41,1.41019,22000000.0
2007-09-20 19:28:00,1.41026,1.41036,1.41001,1.41007,43400000.0
2007-09-20 19:29:00,1.40998,1.41037,1.40985,1.41032,26000000.0
2007-09-20 19:30:00,1.41039,1.41041,1.41024,1.4103,31000000.0
2007-09-20 19:31:00,1.4104,1.4104,1.41025,1.41034,45600000.0
2007-09-20 19:32:00,1.4102,1.41022,1.41008,1.41012,36100000.0
2007-09-20 19:33:00,1.41014,1.41017,1.4099,1.41017,37000000.0
2007-09-20 19:34:00,1.41003,1.41028,1.41003,1.4102,20800000.0
2007-09-20 19:35:00,1.41019,1.41023,1.40967,1.4101,38200000.0
2007-09-20 19:36:00,1.41006,1.41029,1.40979,1.40979,18600000.0
2007-09-20 19:37:00,1.4098,1.40994,1.40948,1.40948,47000000.0
2007-09-20 19:38:00,1.40947,1.40986,1.40947,1.40961,25800000.0
2007-09-20 19:39:00,1.40974,1.40996,1.40962,1.40996,55200000.0
2007-09-20 19:40:00,1.41017,1.41029,1.41007,1.41018,52900000.0
2007-09-20 19:41:00,1.41014,1.41025,1.40998,1.41016,38800000.0
2007-09-20 19:42:00,1.41002,1.41037,1.40989,1.41037,44200000.0
2007-09-20 19:43:00,1.41027,1.41027,1.40987,1.41003,24200000.0
2007-09-20 19:44:00,1.40993,1.4102,1.40987,1.4102,35600000.0
2007-09-20 19:45:00,1.4102,1.4102,1.40995,1.41011,50000001.0
2007-09-20 19:46:00,1.40992,1.40996,1.40935,1.40935,30600000.0
2007-09-20 19:47:00,1.40972,1.40993,1.40965,1.40979,37600000.0
2007-09-20 19:48:00,1.40993,1.40993,1.40978,1.4099,33600000.0
2007-09-20 19:49:00,1.41011,1.41011,1.40988,1.40997,62699999.0
2007-09-20 19:50:00,1.41001,1.41001,1.40973,1.40996,42600000.0
2007-09-20 19:51:00,1.40993,1.41013,1.4099,1.40994,32800000.0
2007-09-20 19:52:00,1.40979,1.41001,1.40975,1.4099,28200000.0
2007-09-20 19:53:00,1.40994,1.4101,1.40984,1.41002,45000000.0
2007-09-20 19:54:00,1.41005,1.41005,1.40994,1.40994,32000000.0
2007-09-20 19:55:00,1.40976,1.40993,1.40976,1.4098,30200000.0
2007-09-20 19:56:00,1.40987,1.40995,1.40962,1.40978,34800000.0
2007-09-20 19:57:00,1.4098,1.40983,1.4096,1.40975,50000000.0
2007-09-20 19:58:00,1.40954,1.40981,1.40949,1.40968,21000000.0
2007-09-20 19:59:00,1.40976,1.40983,1.40962,1.40962,46900000.0
2007-09-20 20:00:00,1.40987,1.41002,1.40963,1.40968,62400000.0
2007-09-20 20:01:00,1.41018,1.41018,1.40991,1.40996,49600000.0
2007-09-20 20:02:00,1.41015,1.41023,1.41,1.41,42600000.0
2007-09-20 20:03:00,1.41003,1.41003,1.4097,1.40973,29200000.0
2007-09-20 20:04:00,1.40971,1.40983,1.40947,1.40977,46000000.0
2007-09-20 20:05:00,1.40958,1.40975,1.40923,1.40928,44600000.0
2007-09-20 20:06:00,1.40933,1.40962,1.40927,1.40944,27800000.0
2007-09-20 20:07:00,1.40926,1.4094,1.40911,1.40938,25200000.0
2007-09-20 20:08:00,1.40949,1.40949,1.40902,1.40908,43500000.0
2007-09-20 20:09:00,1.40918,1.40931,1.40916,1.40923,28400000.0
2007-09-20 20:10:00,1.40869,1.4092,1.40869,1.4092,54900000.0
2007-09-20 20:11:00,1.40927,1.40927,1.40897,1.40901,33600000.0
2007-09-20 20:12:00,1.40901,1.40901,1.40846,1.40886,40700000.0
2007-09-20 20:13:00,1.409,1.409,1.40872,1.40885,40000000.0
2007-09-20 20:14:00,1.40886,1.40905,1.40845,1.40905,32600000.0
2007-09-20 20:15:00,1.40919,1.40919,1.40855,1.40871,44600001.0
2007-09-20 20:16:00,1.40858,1.4087,1.40841,1.40855,34800000.0
2007-09-20 20:17:00,1.4086,1.40873,1.40832,1.40859,33800000.0
2007-09-20 20:18:00,1.40865,1.40881,1.40858,1.40861,36000000.0
2007-09-20 20:19:00,1.40859,1.40877,1.40846,1.40863,39000000.0
2007-09-20 20:20:00,1.40866,1.40866,1.40827,1.40827,56400000.0
2007-09-20 20:21:00,1.40846,1.40865,1.4084,1.40865,42300000.0
2007-09-20 20:22:00,1.40857,1.40857,1.40833,1.40833,30600000.0
2007-09-20 20:23:00,1.40825,1.40841,1.40805,1.40829,41000000.0
2007-09-20 20:24:00,1.40849,1.40849,1.40813,1.40813,28000000.0
2007-09-20 20:25:00,1.40843,1.40843,1.40817,1.4082,73500000.0
2007-09-20 20:26:00,1.4079,1.40829,1.4079,1.40796,46300000.0
2007-09-20 20:27:00,1.40796,1.40796,1.40746,1.40746,54200000.0
2007-09-20 20:28:00,1.40773,1.40775,1.40747,1.40747,30400000.0
2007-09-20 20:29:00,1.40772,1.40773,1.40715,1.40773,25600000.0
2007-09-20 20:30:00,1.40766,1.40773,1.40741,1.40773,29200000.0
2007-09-20 20:31:00,1.40759,1.40777,1.40731,1.40756,62800000.0
2007-09-20 20:32:00,1.40746,1.40784,1.4072,1.40784,30600000.0
2007-09-20 20:33:00,1.40804,1.40812,1.40795,1.40798,37400000.0
2007-09-20 20:34:00,1.4078,1.40785,1.40753,1.40761,28800000.0
2007-09-20 20:35:00,1.40761,1.40771,1.40752,1.40771,30100000.0
2007-09-20 20:36:00,1.40787,1.40807,1.40771,1.40771,59200000.0
2007-09-20 20:37:00,1.4075,1.40774,1.40724,1.40764,59800001.0
2007-09-20 20:38:00,1.40796,1.40796,1.40763,1.40787,38700000.0
2007-09-20 20:39:00,1.40775,1.40775,1.40722,1.40734,37200000.0
2007-09-20 20:40:00,1.40733,1.40813,1.40733,1.40807,43800000.0
2007-09-20 20:41:00,1.40811,1.40816,1.40781,1.40805,55500000.0
2007-09-20 20:42:00,1.408,1.4081,1.40765,1.40809,49100000.0
2007-09-20 20:43:00,1.40804,1.40804,1.40749,1.40749,32400000.0
2007-09-20 20:44:00,1.40774,1.40807,1.40756,1.40792,27200000.0
2007-09-20 20:45:00,1.40772,1.40784,1.40756,1.40784,42400000.0
2007-09-20 20:46:00,1.40784,1.40784,1.40757,1.40777,29200000.0
2007-09-20 20:47:00,1.4074,1.40766,1.40735,1.40744,31400000.0
2007-09-20 20:48:00,1.40726,1.40748,1.40713,1.40735,38600000.0
2007-09-20 20:49:00,1.4074,1.40744,1.40687,1.40721,20800000.0
2007-09-20 20:50:00,1.40734,1.40734,1.40712,1.40721,28300000.0
2007-09-20 20:51:00,1.407,1.4072,1.407,1.4072,28000000.0
2007-09-20 20:52:00,1.40782,1.40807,1.40776,1.4078,23700000.0
2007-09-20 20:53:00,1.40794,1.40802,1.40772,1.4078,42200000.0
2007-09-20 20:54:00,1.40762,1.40832,1.40762,1.40831,51400001.0
2007-09-20 20:55:00,1.40838,1.4086,1.40824,1.40852,23000000.0
2007-09-20 20:56:00,1.40823,1.40855,1.40818,1.40855,50900000.0
2007-09-20 20:57:00,1.40841,1.40841,1.40808,1.40808,40800000.0
2007-09-20 20:58:00,1.40825,1.40843,1.40809,1.40818,47600000.0
2007-09-20 20:59:00,1.40808,1.40826,1.40806,1.40824,35200000.0
2007-09-20 21:00:00,1.40816,1.40833,1.40797,1.40819,17400000.0
2007-09-20 21:01:00,1.40832,1.40847,1.40788,1.40788,22600000.0
2007-09-20 21:02:00,1.40829,1.40851,1.40807,1.40834,53800000.0
2007-09-20 21:03:00,1.40817,1.40845,1.40817,1.40826,94700000.0
2007-09-20 21:04:00,1.40832,1.40832,1.40812,1.40826,26000000.0
2007-09-20 21:05:00,1.40805,1.40832,1.40774,1.40815,39200000.0
2007-09-20 21:06:00,1.40823,1.40827,1.40796,1.40827,30900000.0
2007-09-20 21:07:00,1.4084,1.40841,1.40809,1.40832,35400000.0
2007-09-20 21:08:00,1.40817,1.40835,1.40812,1.40835,37500000.0
2007-09-20 21:09:00,1.40858,1.40878,1.40834,1.4087,29000000.0
2007-09-20 21:10:00,1.40901,1.40921,1.40887,1.40913,40400000.0
2007-09-20 21:11:00,1.40925,1.40934,1.40896,1.40906,37600000.0
2007-09-20 21:12:00,1.40922,1.40941,1.4092,1.40939,58800000.0
2007-09-20 21:13:00,1.40902,1.40936,1.40899,1.40915,51800001.0
2007-09-20 21:14:00,1.40903,1.40914,1.4087,1.40894,32800000.0
2007-09-20 21:15:00,1.40917,1.40917,1.40887,1.40887,44200000.0
2007-09-20 21:16:00,1.40876,1.40904,1.40864,1.40904,43000000.0
2007-09-20 21:17:00,1.40895,1.40895,1.40838,1.40838,33000000.0
2007-09-20 21:18:00,1.40882,1.40882,1.40814,1.40846,17200000.0
2007-09-20 21:19:00,1.40864,1.40885,1.40849,1.40849,40000000.0
2007-09-20 21:20:00,1.40858,1.40878,1.40853,1.40853,49800000.0
2007-09-20 21:21:00,1.40846,1.40875,1.40842,1.40875,43000000.0
2007-09-20 21:22:00,1.40848,1.40892,1.40848,1.40876,31600000.0
2007-09-20 21:23:00,1.40873,1.4089,1.40833,1.40833,44600000.0
2007-09-20 21:24:00,1.40858,1.40886,1.40841,1.40855,39000000.0
2007-09-20 21:25:00,1.40847,1.40864,1.40825,1.40825,35000000.0
2007-09-20 21:26:00,1.40849,1.40858,1.40832,1.40832,32600000.0
2007-09-20 21:27:00,1.4085,1.40862,1.40843,1.40846,24000000.0
2007-09-20 21:28:00,1.40838,1.40846,1.40829,1.40844,29600000.0
2007-09-20 21:29:00,1.40855,1.40859,1.40837,1.40854,24000000.0
2007-09-20 21:30:00,1.4084,1.40854,1.4084,1.40842,21800000.0
2007-09-20 21:31:00,1.40844,1.40849,1.40832,1.40845,35200000.0
2007-09-20 21:32:00,1.40854,1.40859,1.40837,1.40859,43400000.0
2007-09-20 21:33:00,1.40854,1.40859,1.40823,1.40836,36000000.0
2007-09-20 21:34:00,1.40819,1.4084,1.40819,1.4084,29000000.0
2007-09-20 21:35:00,1.40839,1.40853,1.40813,1.40846,30200000.0
2007-09-20 21:36:00,1.40857,1.40857,1.4082,1.40841,33200000.0
2007-09-20 21:37:00,1.40842,1.40857,1.40828,1.40857,34600000.0
2007-09-20 21:38:00,1.40858,1.40858,1.40835,1.40848,27800000.0
2007-09-20 21:39:00,1.40831,1.40861,1.40831,1.40848,28400000.0
2007-09-20 21:40:00,1.40839,1.40861,1.40839,1.40861,33000000.0
2007-09-20 21:41:00,1.40867,1.40884,1.40861,1.40872,42200000.0
2007-09-20 21:42:00,1.40883,1.409,1.40848,1.40848,27900000.0
2007-09-20 21:43:00,1.40875,1.40881,1.40861,1.40881,32800000.0
2007-09-20 21:44:00,1.40852,1.40867,1.40833,1.40839,27800000.0
2007-09-20 21:45:00,1.40847,1.40867,1.40822,1.40867,33600000.0
2007-09-20 21:46:00,1.40871,1.40877,1.4084,1.40844,35800000.0
2007-09-20 21:47:00,1.40835,1.40861,1.40835,1.40846,30100000.0
2007-09-20 21:48:00,1.40833,1.4087,1.40833,1.40838,47000001.0
2007-09-20 21:49:00,1.40842,1.40867,1.40842,1.40865,42600000.0
2007-09-20 21:50:00,1.40824,1.40825,1.40804,1.40809,25600000.0
2007-09-20 21:51:00,1.40809,1.40821,1.40796,1.40798,40500000.0
2007-09-20 21:52:00,1.4079,1.40828,1.4079,1.40816,47600000.0
2007-09-20 21:53:00,1.40814,1.40824,1.40804,1.40804,43600000.0
2007-09-20 21:54:00,1.40801,1.40828,1.40793,1.40828,36600000.0
2007-09-20 21:55:00,1.4083,1.40838,1.40814,1.40838,59600001.0
2007-09-20 21:56:00,1.40835,1.40856,1.40825,1.40845,41000000.0
2007-09-20 21:57:00,1.40853,1.40854,1.40817,1.40851,38800000.0
2007-09-20 21:58:00,1.4084,1.40861,1.40836,1.40836,49100000.0
2007-09-20 21:59:00,1.40847,1.40859,1.40797,1.40815,42900000.0
2007-09-20 22:00:00,1.40823,1.40824,1.408,1.40817,43300000.0
2007-09-20 22:01:00,1.40804,1.40832,1.40799,1.40814,31400000.0
2007-09-20 22:02:00,1.40807,1.40835,1.40807,1.40808,33000000.0
2007-09-20 22:03:00,1.40809,1.40822,1.40785,1.40822,35000001.0
2007-09-20 22:04:00,1.40826,1.40835,1.40808,1.40818,45600001.0
2007-09-20 22:05:00,1.40826,1.40826,1.40804,1.40826,34600000.0
2007-09-20 22:06:00,1.40829,1.40829,1.40783,1.4081,35200000.0
2007-09-20 22:07:00,1.408,1.40816,1.40786,1.40807,43300000.0
2007-09-20 22:08:00,1.40794,1.40839,1.40794,1.40829,29200000.0
2007-09-20 22:09:00,1.4081,1.40818,1.40785,1.40801,32800000.0
2007-09-20 22:10:00,1.40799,1.40816,1.40789,1.40802,28600000.0
2007-09-20 22:11:00,1.40807,1.40823,1.40787,1.40787,34000000.0
2007-09-20 22:12:00,1.40793,1.40803,1.40778,1.40791,73400000.0
2007-09-20 22:13:00,1.40788,1.40801,1.4077,1.4078,30600000.0
2007-09-20 22:14:00,1.40767,1.408,1.40764,1.40764,42000000.0
2007-09-20 22:15:00,1.40773,1.40802,1.40773,1.40789,31200000.0
2007-09-20 22:16:00,1.4079,1.40796,1.40759,1.40759,41000000.0
2007-09-20 22:17:00,1.40801,1.40804,1.40768,1.40778,30000000.0
2007-09-20 22:18:00,1.40779,1.40781,1.40739,1.4078,42800000.0
2007-09-20 22:19:00,1.40797,1.40863,1.40797,1.40852,40600000.0
2007-09-20 22:20:00,1.40876,1.40912,1.40876,1.40896,22400000.0
2007-09-20 22:21:00,1.409,1.409,1.40864,1.40864,43800000.0
2007-09-20 22:22:00,1.40871,1.40878,1.40839,1.40854,53700000.0
2007-09-20 22:23:00,1.40845,1.40865,1.40845,1.40845,24200000.0
2007-09-20 22:24:00,1.40875,1.40884,1.40852,1.40884,26000000.0
2007-09-20 22:25:00,1.40873,1.40881,1.40865,1.40878,33800000.0
2007-09-20 22:26:00,1.40873,1.4091,1.40873,1.4091,42400000.0
2007-09-20 22:27:00,1.40912,1.40914,1.40866,1.40901,39800000.0
2007-09-20 22:28:00,1.40885,1.40908,1.40878,1.40894,57600001.0
2007-09-20 22:29:00,1.40906,1.40912,1.4088,1.409,25600000.0
2007-09-20 22:30:00,1.40912,1.40925,1.40906,1.40914,21200000.0
2007-09-20 22:31:00,1.40925,1.40925,1.40861,1.40916,42600000.0
2007-09-20 22:32:00,1.40887,1.40903,1.40885,1.40891,36200000.0
2007-09-20 22:33:00,1.40888,1.40913,1.40888,1.40901,57600001.0
2007-09-20 22:34:00,1.40909,1.40925,1.40875,1.409,42800000.0
2007-09-20 22:35:00,1.4092,1.4092,1.40896,1.40896,49200000.0
2007-09-20 22:36:00,1.40928,1.40954,1.40883,1.40883,46100000.0
2007-09-20 22:37:00,1.40922,1.4095,1.40914,1.4095,43800000.0
2007-09-20 22:38:00,1.40951,1.40966,1.40919,1.40931,32200000.0
2007-09-20 22:39:00,1.40912,1.40933,1.40907,1.40913,20500000.0
2007-09-20 22:40:00,1.40913,1.4093,1.40888,1.40888,50700000.0
2007-09-20 22:41:00,1.40915,1.40943,1.40915,1.40921,27800000.0
2007-09-20 22:42:00,1.40918,1.40934,1.40913,1.40933,44600001.0
2007-09-20 22:43:00,1.40959,1.40978,1.40958,1.40964,30200000.0
2007-09-20 22:44:00,1.4095,1.40965,1.40942,1.40952,38700000.0
2007-09-20 22:45:00,1.4094,1.40974,1.40938,1.40973,44700000.0
2007-09-20 22:46:00,1.40944,1.40971,1.40944,1.40954,25400000.0
2007-09-20 22:47:00,1.40963,1.40963,1.40938,1.40948,33800000.0
2007-09-20 22:48:00,1.40936,1.40997,1.40936,1.40989,25200000.0
2007-09-20 22:49:00,1.40982,1.41002,1.40957,1.4099,21000000.0
2007-09-20 22:50:00,1.40985,1.41005,1.40978,1.40986,57900000.0
2007-09-20 22:51:00,1.40976,1.40989,1.40968,1.40973,35200000.0
2007-09-20 22:52:00,1.40966,1.40966,1.40917,1.40934,39600000.0
2007-09-20 22:53:00,1.40944,1.40952,1.40923,1.40942,28400000.0
2007-09-20 22:54:00,1.40947,1.40951,1.40928,1.40928,37400000.0
2007-09-20 22:55:00,1.40954,1.40954,1.40887,1.40887,38300000.0
2007-09-20 22:56:00,1.40924,1.40941,1.40924,1.40941,44800000.0
2007-09-20 22:57:00,1.4094,1.40969,1.40929,1.40929,47600000.0
2007-09-20 22:58:00,1.4092,1.40928,1.40892,1.40907,38700000.0
2007-09-20 22:59:00,1.40914,1.40918,1.4088,1.40904,43600000.0
2007-09-20 23:00:00,1.409,1.40914,1.40859,1.40859,20400000.0
2007-09-20 23:01:00,1.40882,1.40913,1.40856,1.40913,45000000.0
2007-09-20 23:02:00,1.40921,1.40943,1.40902,1.40904,30600000.0
2007-09-20 23:03:00,1.40921,1.40938,1.40913,1.40913,48400000.0
2007-09-20 23:04:00,1.40933,1.40968,1.40933,1.40941,24000000.0
2007-09-20 23:05:00,1.40928,1.40943,1.40863,1.40869,29800000.0
2007-09-20 23:06:00,1.40857,1.40961,1.40857,1.40961,31200000.0
2007-09-20 23:07:00,1.40954,1.4097,1.40935,1.40935,30400000.0
2007-09-20 23:08:00,1.4094,1.40948,1.4092,1.40939,26000000.0
2007-09-20 23:09:00,1.40956,1.40968,1.40897,1.40897,41800000.0
2007-09-20 23:10:00,1.40896,1.40943,1.40892,1.40905,62600001.0
2007-09-20 23:11:00,1.40913,1.40913,1.4079,1.40818,46900000.0
2007-09-20 23:12:00,1.40888,1.40896,1.40861,1.40876,33000000.0
2007-09-20 23:13:00,1.40817,1.40935,1.40817,1.40918,23000000.0
2007-09-20 23:14:00,1.4091,1.4091,1.40846,1.40874,32000000.0
2007-09-20 23:15:00,1.40839,1.40921,1.40839,1.40891,39700000.0
2007-09-20 23:16:00,1.40901,1.40954,1.40889,1.40954,36500000.0
2007-09-20 23:17:00,1.4097,1.4097,1.40951,1.40954,56800000.0
2007-09-20 23:18:00,1.40965,1.40976,1.4093,1.40948,73599999.0
2007-09-20 23:19:00,1.40949,1.40971,1.40949,1.4096,49200000.0
2007-09-20 23:20:00,1.40936,1.40936,1.40875,1.40902,40600000.0
2007-09-20 23:21:00,1.40906,1.40906,1.40742,1.40788,48400000.0
2007-09-20 23:22:00,1.40794,1.40812,1.40759,1.40812,15800000.0
2007-09-20 23:23:00,1.40816,1.40841,1.40816,1.40833,35600000.0
2007-09-20 23:24:00,1.40822,1.40843,1.4081,1.4081,46800000.0
2007-09-20 23:25:00,1.40814,1.40845,1.40814,1.40821,45200001.0
2007-09-20 23:26:00,1.40827,1.40849,1.40816,1.40847,29400000.0
2007-09-20 23:27:00,1.40814,1.40814,1.40794,1.40794,22800000.0
2007-09-20 23:28:00,1.40793,1.4081,1.40765,1.40765,46800000.0
2007-09-20 23:29:00,1.40786,1.40823,1.40786,1.4082,62700001.0
2007-09-20 23:30:00,1.40822,1.40822,1.40778,1.40804,47400000.0
2007-09-20 23:31:00,1.40811,1.40811,1.40767,1.4081,23200000.0
2007-09-20 23:32:00,1.40783,1.40807,1.40778,1.408,49600001.0
2007-09-20 23:33:00,1.4079,1.40806,1.40786,1.40803,33200000.0
2007-09-20 23:34:00,1.40791,1.40808,1.40766,1.40796,54500000.0
2007-09-20 23:35:00,1.40787,1.40809,1.40787,1.40795,28400000.0
2007-09-20 23:36:00,1.40798,1.40798,1.40784,1.40784,31600000.0
2007-09-20 23:37:00,1.40786,1.40797,1.40773,1.40788,36300000.0
2007-09-20 23:38:00,1.40771,1.40832,1.4077,1.40832,60600000.0
2007-09-20 23:39:00,1.40816,1.40841,1.40799,1.40827,25400000.0
2007-09-20 23:40:00,1.40843,1.40843,1.40788,1.408,39400000.0
2007-09-20 23:41:00,1.40811,1.40811,1.40741,1.40741,43800000.0
2007-09-20 23:42:00,1.40788,1.40788,1.40762,1.40778,30400000.0
2007-09-20 23:43:00,1.40778,1.40785,1.40731,1.40775,36600000.0
2007-09-20 23:44:00,1.40818,1.4083,1.40813,1.40814,30800000.0
2007-09-20 23:45:00,1.40798,1.40817,1.40778,1.40806,100000000.0
2007-09-20 23:46:00,1.40831,1.40831,1.40773,1.40818,28000000.0
2007-09-20 23:47:00,1.40838,1.40841,1.40813,1.40835,43800000.0
2007-09-20 23:48:00,1.40854,1.40861,1.40839,1.40854,35400000.0
2007-09-20 23:49:00,1.40838,1.40838,1.40794,1.40809,35600000.0
2007-09-20 23:50:00,1.40823,1.40835,1.408,1.40821,21000000.0
2007-09-20 23:51:00,1.4084,1.40851,1.40824,1.40838,50900000.0
2007-09-20 23:52:00,1.40852,1.40864,1.40829,1.40857,35600000.0
2007-09-20 23:53:00,1.40879,1.40884,1.40855,1.40884,29600000.0
2007-09-20 23:54:00,1.40872,1.40872,1.40723,1.40723,78700000.0
2007-09-20 23:55:00,1.40845,1.40867,1.40823,1.40823,32400000.0
2007-09-20 23:56:00,1.40837,1.4086,1.40812,1.40844,32800000.0
2007-09-20 23:57:00,1.40852,1.40885,1.40851,1.40885,78600002.0
2007-09-20 23:58:00,1.40883,1.40896,1.40853,1.40878,43500000.0
2007-09-20 23:59:00,1.40884,1.40889,1.40855,1.40864,45200000.0
2007-09-21 00:00:00,1.40859,1.40878,1.40846,1.40864,43400000.0
2007-09-21 00:01:00,1.40874,1.40874,1.40846,1.40871,35000000.0
2007-09-21 00:02:00,1.40878,1.40884,1.40836,1.40876,39400000.0
2007-09-21 00:03:00,1.40875,1.40881,1.40863,1.40867,52000000.0
2007-09-21 00:04:00,1.40864,1.40878,1.40864,1.40878,35200000.0
2007-09-21 00:05:00,1.40873,1.40873,1.40842,1.40865,28400000.0
2007-09-21 00:06:00,1.40855,1.40896,1.40855,1.40896,20700000.0
2007-09-21 00:07:00,1.40877,1.40891,1.40861,1.40869,26600000.0
2007-09-21 00:08:00,1.40871,1.40876,1.40853,1.40873,56300000.0
2007-09-21 00:09:00,1.4084,1.40854,1.40816,1.40819,43300000.0
2007-09-21 00:10:00,1.4083,1.4084,1.40817,1.40817,36300000.0
2007-09-21 00:11:00,1.40827,1.4084,1.40814,1.40814,32800000.0
2007-09-21 00:12:00,1.40829,1.40829,1.40781,1.40781,39700001.0
2007-09-21 00:13:00,1.4079,1.40802,1.40763,1.40795,29800000.0
2007-09-21 00:14:00,1.40808,1.40823,1.40793,1.40813,47500000.0
2007-09-21 00:15:00,1.40784,1.408,1.40784,1.40784,35800000.0
2007-09-21 00:16:00,1.4081,1.4081,1.40791,1.40802,32400000.0
2007-09-21 00:17:00,1.4081,1.4081,1.40785,1.40793,33200000.0
2007-09-21 00:18:00,1.40804,1.40816,1.40787,1.40787,27400000.0
2007-09-21 00:19:00,1.40803,1.40803,1.40771,1.40771,26000000.0
2007-09-21 00:20:00,1.40764,1.40764,1.40721,1.40757,39000000.0
2007-09-21 00:21:00,1.40757,1.40767,1.40742,1.40747,44500000.0
2007-09-21 00:22:00,1.40739,1.40772,1.40739,1.40771,54300000.0
2007-09-21 00:23:00,1.40767,1.40778,1.40721,1.40761,38800000.0
2007-09-21 00:24:00,1.40772,1.4079,1.40762,1.4079,38000000.0
2007-09-21 00:25:00,1.40784,1.40801,1.40774,1.40789,49200000.0
2007-09-21 00:26:00,1.40793,1.40803,1.40779,1.40796,37200000.0
2007-09-21 00:27:00,1.40808,1.40812,1.40802,1.40808,33100000.0
2007-09-21 00:28:00,1.40818,1.40826,1.40796,1.40809,41200000.0
2007-09-21 00:29:00,1.40801,1.40827,1.40797,1.40808,42000000.0
2007-09-21 00:30:00,1.40788,1.40837,1.40788,1.40816,32000000.0
2007-09-21 00:31:00,1.40811,1.40816,1.40806,1.40809,28200000.0
2007-09-21 00:32:00,1.40796,1.40811,1.40782,1.40789,36600000.0
2007-09-21 00:33:00,1.40791,1.40811,1.40759,1.40811,36500000.0
2007-09-21 00:34:00,1.4083,1.40836,1.40812,1.40812,30800000.0
2007-09-21 00:35:00,1.40846,1.40859,1.40831,1.40859,41200000.0
2007-09-21 00:36:00,1.40852,1.40852,1.40831,1.40844,30600000.0
2007-09-21 00:37:00,1.40857,1.40857,1.40839,1.40849,64100000.0
2007-09-21 00:38:00,1.40844,1.40862,1.40844,1.40849,35200000.0
2007-09-21 00:39:00,1.40859,1.40881,1.40846,1.40874,41800000.0
2007-09-21 00:40:00,1.40864,1.40878,1.40855,1.40878,35400000.0
2007-09-21 00:41:00,1.40879,1.4088,1.4085,1.40868,32100000.0
2007-09-21 00:42:00,1.40871,1.40899,1.40871,1.40899,30400000.0
2007-09-21 00:43:00,1.40875,1.4089,1.40828,1.40843,23600000.0
2007-09-21 00:44:00,1.40841,1.40841,1.40818,1.40818,30500000.0
2007-09-21 00:45:00,1.40812,1.40816,1.40799,1.40805,64700000.0
2007-09-21 00:46:00,1.40803,1.40829,1.40803,1.40829,26000000.0
2007-09-21 00:47:00,1.40811,1.40821,1.408,1.40807,38600000.0
2007-09-21 00:48:00,1.40771,1.40812,1.40771,1.40805,34900000.0
2007-09-21 00:49:00,1.40821,1.40821,1.40785,1.40813,37200000.0
2007-09-21 00:50:00,1.40806,1.40867,1.40806,1.40867,47800001.0
2007-09-21 00:51:00,1.40864,1.40876,1.40852,1.40876,30400000.0
2007-09-21 00:52:00,1.40868,1.40879,1.4085,1.40865,84000000.0
2007-09-21 00:53:00,1.40836,1.40878,1.40836,1.40878,36900000.0
2007-09-21 00:54:00,1.40845,1.40883,1.40845,1.40883,47000001.0
2007-09-21 00:55:00,1.40827,1.40886,1.40827,1.40847,21200000.0
2007-09-21 00:56:00,1.40839,1.40848,1.4083,1.40839,33200000.0
2007-09-21 00:57:00,1.40853,1.40861,1.40834,1.40834,33900000.0
2007-09-21 00:58:00,1.40859,1.40869,1.40844,1.40862,49800000.0
2007-09-21 00:59:00,1.40876,1.40876,1.40858,1.40869,32400000.0
2007-09-21 01:00:00,1.40848,1.40848,1.40828,1.40832,53100000.0
2007-09-21 01:01:00,1.40832,1.40841,1.40821,1.40828,36600000.0
2007-09-21 01:02:00,1.4084,1.40849,1.40803,1.40803,56400000.0
2007-09-21 01:03:00,1.40838,1.4084,1.40811,1.40828,39600001.0
2007-09-21 01:04:00,1.40829,1.4084,1.40825,1.40827,22000000.0
2007-09-21 01:05:00,1.40835,1.40843,1.40823,1.4083,45000000.0
2007-09-21 01:06:00,1.40838,1.40841,1.40816,1.40838,45200000.0
2007-09-21 01:07:00,1.40842,1.4085,1.40824,1.40834,24400000.0
2007-09-21 01:08:00,1.40839,1.40839,1.40795,1.40795,33200000.0
2007-09-21 01:09:00,1.40839,1.40841,1.4082,1.40841,38600000.0
2007-09-21 01:10:00,1.40825,1.4084,1.40799,1.40799,32600000.0
2007-09-21 01:11:00,1.40823,1.40847,1.40823,1.40847,38700000.0
2007-09-21 01:12:00,1.40831,1.40853,1.40807,1.40838,33000000.0
2007-09-21 01:13:00,1.40855,1.40858,1.40828,1.40858,38600000.0
2007-09-21 01:14:00,1.40835,1.40844,1.4081,1.40823,31200000.0
2007-09-21 01:15:00,1.40822,1.40823,1.4079,1.40818,37600000.0
2007-09-21 01:16:00,1.40813,1.40823,1.408,1.40812,51800000.0
2007-09-21 01:17:00,1.4083,1.40841,1.40815,1.40841,26200000.0
2007-09-21 01:18:00,1.40837,1.40844,1.40807,1.40843,49600001.0
2007-09-21 01:19:00,1.40824,1.4084,1.40817,1.4083,34600000.0
2007-09-21 01:20:00,1.40834,1.40834,1.40771,1.40831,45000000.0
2007-09-21 01:21:00,1.40813,1.40834,1.40813,1.4083,49600000.0
2007-09-21 01:22:00,1.40839,1.40844,1.40816,1.40834,25600000.0
2007-09-21 01:23:00,1.40823,1.40828,1.40799,1.40799,38000000.0
2007-09-21 01:24:00,1.40822,1.40822,1.40793,1.40799,33200000.0
2007-09-21 01:25:00,1.40783,1.40793,1.40752,1.40777,49200000.0
2007-09-21 01:26:00,1.40768,1.40783,1.4076,1.4078,27400000.0
2007-09-21 01:27:00,1.40795,1.40808,1.40786,1.40808,35000000.0
2007-09-21 01:28:00,1.40804,1.40823,1.40777,1.40819,43700000.0
2007-09-21 01:29:00,1.40835,1.40835,1.40823,1.40823,81600000.0
2007-09-21 01:30:00,1.40824,1.40824,1.40766,1.40808,87700000.0
2007-09-21 01:31:00,1.40805,1.40824,1.40802,1.40809,38600000.0
2007-09-21 01:32:00,1.40803,1.40816,1.40794,1.40804,33400000.0
2007-09-21 01:33:00,1.40764,1.40776,1.40757,1.40776,36600000.0
2007-09-21 01:34:00,1.40778,1.40783,1.40736,1.40776,34800000.0
2007-09-21 01:35:00,1.40776,1.40803,1.4076,1.4076,40000000.0
2007-09-21 01:36:00,1.4077,1.4079,1.40768,1.40768,52000000.0
2007-09-21 01:37:00,1.4077,1.40778,1.40743,1.40765,35400000.0
2007-09-21 01:38:00,1.4078,1.40791,1.40768,1.40768,30400000.0
2007-09-21 01:39:00,1.4078,1.40789,1.40741,1.40787,49800000.0
2007-09-21 01:40:00,1.40782,1.40796,1.4077,1.40787,40100000.0
2007-09-21 01:41:00,1.40775,1.40795,1.40768,1.4078,63600000.0
2007-09-21 01:42:00,1.40789,1.40801,1.40777,1.40786,36300000.0
2007-09-21 01:43:00,1.4077,1.40776,1.4075,1.40769,32000000.0
2007-09-21 01:44:00,1.40767,1.4078,1.40742,1.40765,35700000.0
2007-09-21 01:45:00,1.4076,1.40769,1.40748,1.40755,40200000.0
2007-09-21 01:46:00,1.40752,1.4077,1.40735,1.4075,21400000.0
2007-09-21 01:47:00,1.40752,1.40768,1.40738,1.40742,39200000.0
2007-09-21 01:48:00,1.40755,1.40759,1.40713,1.40713,30100000.0
2007-09-21 01:49:00,1.40754,1.40765,1.40699,1.40746,47700001.0
2007-09-21 01:50:00,1.40749,1.40779,1.40719,1.40779,35600000.0
2007-09-21 01:51:00,1.4075,1.40759,1.40745,1.40746,25600000.0
2007-09-21 01:52:00,1.40752,1.40752,1.40729,1.40729,33800000.0
2007-09-21 01:53:00,1.40745,1.40751,1.40734,1.40736,67500000.0
2007-09-21 01:54:00,1.4074,1.4077,1.4074,1.40762,41600000.0
2007-09-21 01:55:00,1.40763,1.40783,1.40754,1.40763,35400000.0
2007-09-21 01:56:00,1.40772,1.40792,1.40764,1.40764,47600000.0
2007-09-21 01:57:00,1.40779,1.40795,1.40743,1.40743,39300000.0
2007-09-21 01:58:00,1.40725,1.40746,1.40704,1.40704,18200000.0
2007-09-21 01:59:00,1.40724,1.40738,1.40712,1.40725,42200000.0
2007-09-21 02:00:00,1.40704,1.40732,1.40687,1.40695,40600000.0
2007-09-21 02:01:00,1.40674,1.40696,1.40658,1.40674,51000000.0
2007-09-21 02:02:00,1.40677,1.40764,1.40677,1.40764,67200000.0
2007-09-21 02:03:00,1.4075,1.4075,1.40712,1.4072,87700001.0
2007-09-21 02:04:00,1.40711,1.40737,1.40711,1.40718,46600000.0
2007-09-21 02:05:00,1.4072,1.4074,1.40704,1.40704,68900000.0
2007-09-21 02:06:00,1.40713,1.40764,1.40705,1.40764,91700000.0
2007-09-21 02:07:00,1.40764,1.40764,1.40706,1.40741,192600000.0
2007-09-21 02:08:00,1.40739,1.40752,1.40739,1.40752,59600000.0
2007-09-21 02:09:00,1.40748,1.40782,1.40728,1.40747,175800000.0
2007-09-21 02:10:00,1.4074,1.40838,1.4074,1.40823,127300000.0
2007-09-21 02:11:00,1.40823,1.40848,1.40823,1.40848,46700000.0
2007-09-21 02:12:00,1.40845,1.40851,1.40837,1.40841,39400000.0
2007-09-21 02:13:00,1.40844,1.40862,1.40832,1.40862,33300000.0
2007-09-21 02:14:00,1.40879,1.40935,1.40871,1.40922,138000000.0
2007-09-21 02:15:00,1.40942,1.40953,1.40922,1.40939,205500000.0
2007-09-21 02:16:00,1.4096,1.40963,1.40929,1.40929,39000000.0
2007-09-21 02:17:00,1.40869,1.40929,1.4085,1.40872,261800000.0
2007-09-21 02:18:00,1.40892,1.40925,1.40861,1.40916,45400000.0
2007-09-21 02:19:00,1.40887,1.40895,1.40855,1.40864,51500000.0
2007-09-21 02:20:00,1.40898,1.40909,1.40875,1.40886,73200001.0
2007-09-21 02:21:00,1.40855,1.40865,1.4083,1.40863,38800000.0
2007-09-21 02:22:00,1.40828,1.40839,1.40827,1.40839,23000000.0
2007-09-21 02:23:00,1.4086,1.40875,1.40827,1.40827,57000000.0
2007-09-21 02:24:00,1.40831,1.40891,1.40831,1.40891,35000000.0
2007-09-21 02:25:00,1.40887,1.40887,1.40853,1.40873,106600000.0
2007-09-21 02:26:00,1.40884,1.40957,1.40878,1.40957,104000001.0
2007-09-21 02:27:00,1.40962,1.4097,1.40955,1.40958,48000000.0
2007-09-21 02:28:00,1.40956,1.40968,1.40951,1.40957,51600000.0
2007-09-21 02:29:00,1.40986,1.41001,1.40968,1.40984,58000000.0
2007-09-21 02:30:00,1.40987,1.40999,1.40973,1.40999,30200000.0
2007-09-21 02:31:00,1.40966,1.40966,1.40921,1.40924,42800000.0
2007-09-21 02:32:00,1.40947,1.40961,1.40938,1.40944,34200000.0
2007-09-21 02:33:00,1.40915,1.40926,1.40905,1.40918,181000000.0
2007-09-21 02:34:00,1.40951,1.4096,1.4094,1.40947,31200000.0
2007-09-21 02:35:00,1.40947,1.40947,1.40885,1.40905,113599999.0
2007-09-21 02:36:00,1.40953,1.40953,1.4093,1.40942,21800000.0
2007-09-21 02:37:00,1.40929,1.40935,1.40909,1.4092,100500000.0
2007-09-21 02:38:00,1.40919,1.4093,1.40914,1.40921,50400000.0
2007-09-21 02:39:00,1.40924,1.40935,1.40914,1.40922,38600000.0
2007-09-21 02:40:00,1.40925,1.40953,1.40925,1.40932,40600000.0
2007-09-21 02:41:00,1.40935,1.4096,1.40926,1.40926,29600000.0
2007-09-21 02:42:00,1.40945,1.40946,1.40919,1.4093,32600000.0
2007-09-21 02:43:00,1.40927,1.40939,1.40917,1.40939,35600000.0
2007-09-21 02:44:00,1.40929,1.40935,1.40911,1.40935,47100000.0
2007-09-21 02:45:00,1.40892,1.40923,1.40892,1.40895,46800000.0
2007-09-21 02:46:00,1.40895,1.40904,1.40876,1.40881,212400001.0
2007-09-21 02:47:00,1.40891,1.40962,1.40864,1.40924,256700001.0
2007-09-21 02:48:00,1.40912,1.40921,1.40889,1.40918,108200000.0
2007-09-21 02:49:00,1.40897,1.40927,1.40866,1.40871,49200000.0
2007-09-21 02:50:00,1.40886,1.40902,1.40857,1.40891,110600000.0
2007-09-21 02:51:00,1.40833,1.40851,1.40815,1.40817,58900000.0
2007-09-21 02:52:00,1.40804,1.40833,1.40802,1.40816,60400000.0
2007-09-21 02:53:00,1.40837,1.40857,1.40828,1.40839,31000000.0
2007-09-21 02:54:00,1.4084,1.40865,1.40814,1.40814,46600000.0
2007-09-21 02:55:00,1.40804,1.40804,1.40748,1.40787,35800000.0
2007-09-21 02:56:00,1.4076,1.40818,1.40759,1.40776,47200000.0
2007-09-21 02:57:00,1.4078,1.40781,1.40761,1.40779,39600000.0
2007-09-21 02:58:00,1.40774,1.40774,1.40751,1.40751,46200000.0
2007-09-21 02:59:00,1.40737,1.40759,1.40737,1.4075,48800000.0
2007-09-21 03:00:00,1.40747,1.40767,1.40743,1.40765,121000000.0
2007-09-21 03:01:00,1.40752,1.40767,1.40752,1.40761,53000000.0
2007-09-21 03:02:00,1.40773,1.40807,1.4077,1.40807,26200000.0
2007-09-21 03:03:00,1.40816,1.40816,1.40793,1.40795,60900000.0
2007-09-21 03:04:00,1.40777,1.40816,1.40747,1.40775,42200000.0
2007-09-21 03:05:00,1.40721,1.40722,1.40692,1.40694,50200000.0
2007-09-21 03:06:00,1.40685,1.40707,1.40654,1.40696,56800000.0
2007-09-21 03:07:00,1.40681,1.4073,1.4068,1.40718,97800000.0
2007-09-21 03:08:00,1.40723,1.40723,1.40681,1.40688,49100000.0
2007-09-21 03:09:00,1.40739,1.40755,1.40714,1.40753,55400001.0
2007-09-21 03:10:00,1.40709,1.40756,1.40709,1.40756,37800000.0
2007-09-21 03:11:00,1.40723,1.40723,1.40717,1.40718,41300000.0
2007-09-21 03:12:00,1.40715,1.40755,1.40711,1.40743,41600000.0
2007-09-21 03:13:00,1.40713,1.40765,1.40713,1.40727,44800000.0
2007-09-21 03:14:00,1.40736,1.40755,1.40707,1.40751,42800000.0
2007-09-21 03:15:00,1.40738,1.40774,1.40738,1.40765,45200000.0
2007-09-21 03:16:00,1.40759,1.40773,1.40733,1.40773,37400001.0
2007-09-21 03:17:00,1.40788,1.40808,1.40752,1.40793,89300000.0
2007-09-21 03:18:00,1.40776,1.40781,1.40743,1.40781,27700000.0
2007-09-21 03:19:00,1.40784,1.40784,1.40739,1.40756,32800000.0
2007-09-21 03:20:00,1.40739,1.40794,1.40739,1.40794,47800000.0
2007-09-21 03:21:00,1.40762,1.40771,1.40762,1.40771,44800000.0
2007-09-21 03:22:00,1.40771,1.40771,1.40756,1.40757,75700000.0
2007-09-21 03:23:00,1.40757,1.40764,1.40744,1.40747,67200000.0
2007-09-21 03:24:00,1.40754,1.40766,1.40754,1.40763,82900000.0
2007-09-21 03:25:00,1.40806,1.40806,1.40745,1.40761,30300000.0
2007-09-21 03:26:00,1.4076,1.4078,1.40757,1.40768,136500000.0
2007-09-21 03:27:00,1.40768,1.40772,1.40755,1.4077,112500001.0
2007-09-21 03:28:00,1.40763,1.40774,1.40763,1.40769,65200000.0
2007-09-21 03:29:00,1.40779,1.40783,1.40774,1.40783,47500000.0
2007-09-21 03:30:00,1.40789,1.40806,1.40777,1.40806,57600000.0
2007-09-21 03:31:00,1.40809,1.40843,1.40809,1.40843,38900000.0
2007-09-21 03:32:00,1.40838,1.40852,1.40811,1.40811,20600000.0
2007-09-21 03:33:00,1.40794,1.40803,1.40794,1.40802,38900000.0
2007-09-21 03:34:00,1.40799,1.40838,1.40796,1.40798,46800000.0
2007-09-21 03:35:00,1.40807,1.40814,1.40789,1.40799,88600000.0
2007-09-21 03:36:00,1.40811,1.4084,1.40798,1.4083,61800000.0
2007-09-21 03:37:00,1.40821,1.40828,1.40793,1.40827,39600001.0
2007-09-21 03:38:00,1.40831,1.40838,1.40806,1.40823,29400000.0
2007-09-21 03:39:00,1.40788,1.40795,1.40786,1.40792,86100000.0
2007-09-21 03:40:00,1.40797,1.40843,1.40793,1.40825,145499998.0
2007-09-21 03:41:00,1.40839,1.40863,1.40836,1.40863,75600000.0
2007-09-21 03:42:00,1.40884,1.40887,1.40871,1.40877,75100000.0
2007-09-21 03:43:00,1.40869,1.40871,1.40855,1.40855,22200000.0
2007-09-21 03:44:00,1.40867,1.40885,1.40857,1.40874,24200000.0
2007-09-21 03:45:00,1.40876,1.40892,1.40872,1.40889,45300000.0
2007-09-21 03:46:00,1.40843,1.40843,1.40818,1.40822,35800000.0
2007-09-21 03:47:00,1.40838,1.40851,1.40818,1.40818,38700000.0
2007-09-21 03:48:00,1.40845,1.40854,1.40826,1.4084,23500000.0
2007-09-21 03:49:00,1.40834,1.40834,1.40784,1.40788,37400000.0
2007-09-21 03:50:00,1.40812,1.40826,1.40793,1.40793,91600000.0
2007-09-21 03:51:00,1.40796,1.40805,1.40793,1.40795,48800001.0
2007-09-21 03:52:00,1.40797,1.40801,1.40765,1.40765,70000000.0
2007-09-21 03:53:00,1.40758,1.4079,1.40758,1.40786,40000000.0
2007-09-21 03:54:00,1.40786,1.40846,1.40786,1.40806,40300000.0
2007-09-21 03:55:00,1.40796,1.40811,1.40789,1.40792,149500000.0
2007-09-21 03:56:00,1.40783,1.40783,1.40754,1.40754,206300000.0
2007-09-21 03:57:00,1.4075,1.40768,1.40747,1.40752,113300000.0
2007-09-21 03:58:00,1.4075,1.40828,1.4075,1.40752,202600000.0
2007-09-21 03:59:00,1.40784,1.40812,1.40779,1.40797,145500000.0
2007-09-21 04:00:00,1.40792,1.40796,1.40773,1.40778,56000000.0
2007-09-21 04:01:00,1.4077,1.40789,1.40737,1.40781,175899998.0
2007-09-21 04:02:00,1.4078,1.40789,1.40743,1.40743,133199999.0
2007-09-21 04:03:00,1.40738,1.40747,1.40701,1.40705,77800000.0
2007-09-21 04:04:00,1.40705,1.40716,1.40699,1.40706,125300001.0
2007-09-21 04:05:00,1.40734,1.40811,1.40734,1.40792,203200001.0
2007-09-21 04:06:00,1.40742,1.40787,1.40742,1.40759,110600000.0
2007-09-21 04:07:00,1.4077,1.40772,1.40747,1.40747,187400000.0
2007-09-21 04:08:00,1.40743,1.40788,1.40738,1.40785,61200000.0
2007-09-21 04:09:00,1.40793,1.40812,1.40762,1.40801,30000000.0
2007-09-21 04:10:00,1.40801,1.40801,1.40774,1.40786,115000000.0
2007-09-21 04:11:00,1.40782,1.40819,1.40776,1.40796,42200000.0
2007-09-21 04:12:00,1.40779,1.40779,1.40754,1.40761,105100001.0
2007-09-21 04:13:00,1.40753,1.40763,1.40733,1.40743,67100000.0
2007-09-21 04:14:00,1.40742,1.40768,1.40739,1.40768,80600000.0
2007-09-21 04:15:00,1.40772,1.40772,1.40722,1.40732,144100001.0
2007-09-21 04:16:00,1.4072,1.40744,1.40713,1.40736,80800001.0
2007-09-21 04:17:00,1.40733,1.40739,1.40727,1.40727,38200000.0
2007-09-21 04:18:00,1.40734,1.40763,1.40732,1.40732,113100000.0
2007-09-21 04:19:00,1.40725,1.40725,1.40713,1.40718,50500000.0
2007-09-21 04:20:00,1.40713,1.4074,1.40711,1.40715,191900001.0
2007-09-21 04:21:00,1.40717,1.40727,1.40717,1.40717,49200000.0
2007-09-21 04:22:00,1.40727,1.40773,1.40724,1.4076,45500000.0
2007-09-21 04:23:00,1.4071,1.40715,1.4071,1.4071,28200000.0
2007-09-21 04:24:00,1.40712,1.4073,1.40712,1.40725,153200000.0
2007-09-21 04:25:00,1.40732,1.40803,1.40732,1.40758,185300000.0
2007-09-21 04:26:00,1.4076,1.40765,1.40744,1.40744,130400000.0
2007-09-21 04:27:00,1.40751,1.40756,1.40737,1.40756,63400000.0
2007-09-21 04:28:00,1.40756,1.40767,1.40754,1.40755,63900000.0
2007-09-21 04:29:00,1.40753,1.40812,1.40753,1.40787,93200001.0
2007-09-21 04:30:00,1.40747,1.4079,1.40747,1.40781,82200000.0
2007-09-21 04:31:00,1.40741,1.40776,1.40741,1.40776,39800000.0
2007-09-21 04:32:00,1.40796,1.40796,1.40774,1.40786,40200000.0
2007-09-21 04:33:00,1.40807,1.4081,1.40791,1.40806,42200000.0
2007-09-21 04:34:00,1.40805,1.4081,1.40787,1.40787,41800000.0
2007-09-21 04:35:00,1.40769,1.40784,1.40761,1.40761,77600000.0
2007-09-21 04:36:00,1.40771,1.40788,1.40708,1.40788,181300001.0
2007-09-21 04:37:00,1.40794,1.40807,1.40753,1.40773,183700001.0
2007-09-21 04:38:00,1.40771,1.40771,1.40758,1.40758,43800000.0
2007-09-21 04:39:00,1.40751,1.40767,1.40746,1.40746,79200001.0
2007-09-21 04:40:00,1.40732,1.40763,1.40732,1.40763,45000000.0
2007-09-21 04:41:00,1.40749,1.40774,1.40747,1.40761,39400000.0
2007-09-21 04:42:00,1.40742,1.40761,1.40742,1.40753,63600000.0
2007-09-21 04:43:00,1.40743,1.40743,1.40726,1.40726,52200000.0
2007-09-21 04:44:00,1.4071,1.40766,1.40709,1.40761,54500000.0
2007-09-21 04:45:00,1.4074,1.4074,1.40692,1.40711,42300000.0
2007-09-21 04:46:00,1.40712,1.40722,1.40711,1.40721,47200000.0
2007-09-21 04:47:00,1.40716,1.40788,1.40716,1.40782,75600000.0
2007-09-21 04:48:00,1.40761,1.40786,1.40761,1.40781,89900002.0
2007-09-21 04:49:00,1.4076,1.4076,1.40713,1.40723,99300000.0
2007-09-21 04:50:00,1.40769,1.40779,1.4076,1.40768,42500000.0
2007-09-21 04:51:00,1.40737,1.40737,1.4072,1.4072,31700000.0
2007-09-21 04:52:00,1.40714,1.40752,1.40702,1.40748,24400000.0
2007-09-21 04:53:00,1.40724,1.40739,1.40703,1.40724,28100000.0
2007-09-21 04:54:00,1.40751,1.40751,1.40697,1.40697,44400000.0
2007-09-21 04:55:00,1.40727,1.40732,1.40697,1.40732,35300000.0
2007-09-21 04:56:00,1.40703,1.40728,1.40703,1.40715,32500000.0
2007-09-21 04:57:00,1.40694,1.4074,1.40694,1.40699,30200000.0
2007-09-21 04:58:00,1.40703,1.40745,1.40703,1.40733,32800000.0
2007-09-21 04:59:00,1.40702,1.40728,1.40702,1.40704,102900000.0
2007-09-21 05:00:00,1.40741,1.40742,1.40725,1.40735,18400000.0
2007-09-21 05:01:00,1.40719,1.40741,1.40719,1.40726,33600000.0
2007-09-21 05:02:00,1.40732,1.40754,1.40721,1.40742,31800000.0
2007-09-21 05:03:00,1.40722,1.40743,1.40718,1.40724,177400002.0
2007-09-21 05:04:00,1.40726,1.40747,1.40724,1.40747,198100000.0
2007-09-21 05:05:00,1.40751,1.40758,1.4074,1.40755,229600000.0
2007-09-21 05:06:00,1.4075,1.40764,1.40744,1.40762,174400001.0
2007-09-21 05:07:00,1.40751,1.40782,1.40742,1.40748,255700000.0
2007-09-21 05:08:00,1.40767,1.40772,1.40752,1.40754,280100000.0
2007-09-21 05:09:00,1.40742,1.40769,1.40732,1.4074,226400001.0
2007-09-21 05:10:00,1.4074,1.40756,1.40736,1.40756,168800000.0
2007-09-21 05:11:00,1.40752,1.40762,1.40742,1.40747,108500000.0
2007-09-21 05:12:00,1.40743,1.40744,1.40732,1.40733,106800000.0
2007-09-21 05:13:00,1.40737,1.40762,1.40737,1.40737,140400000.0
2007-09-21 05:14:00,1.40737,1.40745,1.40732,1.40742,223300000.0
2007-09-21 05:15:00,1.40736,1.40746,1.40732,1.40732,169100000.0
2007-09-21 05:16:00,1.40742,1.40746,1.40724,1.40738,176400000.0
2007-09-21 05:17:00,1.40749,1.40766,1.40732,1.40752,174200001.0
2007-09-21 05:18:00,1.40748,1.40753,1.40728,1.40734,226800000.0
2007-09-21 05:19:00,1.40695,1.40737,1.40687,1.40687,254400000.0
2007-09-21 05:20:00,1.40691,1.40705,1.40663,1.4067,224900000.0
2007-09-21 05:21:00,1.40654,1.40696,1.40602,1.40626,306700001.0
2007-09-21 05:22:00,1.40628,1.4064,1.40614,1.40621,265900000.0
2007-09-21 05:23:00,1.40627,1.40677,1.40627,1.40677,154800002.0
2007-09-21 05:24:00,1.40685,1.4069,1.40678,1.40682,149100000.0
2007-09-21 05:25:00,1.40711,1.40734,1.40696,1.40717,258899999.0
2007-09-21 05:26:00,1.40725,1.40735,1.40717,1.40735,96300000.0
2007-09-21 05:27:00,1.40756,1.40756,1.4068,1.4071,188400000.0
2007-09-21 05:28:00,1.4071,1.4071,1.40663,1.40695,247500001.0
2007-09-21 05:29:00,1.40702,1.40733,1.4069,1.40706,212700000.0
2007-09-21 05:30:00,1.40708,1.40728,1.40698,1.407,223600001.0
2007-09-21 05:31:00,1.40704,1.40735,1.40699,1.40716,84600000.0
2007-09-21 05:32:00,1.40739,1.40748,1.40715,1.40731,155200000.0
2007-09-21 05:33:00,1.40734,1.40747,1.40724,1.40724,200900001.0
2007-09-21 05:34:00,1.40716,1.40748,1.407,1.40709,225600001.0
2007-09-21 05:35:00,1.40711,1.40756,1.40711,1.40722,312800000.0
2007-09-21 05:36:00,1.40705,1.40723,1.40702,1.40702,203600000.0
2007-09-21 05:37:00,1.40704,1.40728,1.40704,1.40721,262300000.0
2007-09-21 05:38:00,1.40705,1.40708,1.40681,1.40689,182300000.0
2007-09-21 05:39:00,1.4067,1.4067,1.4064,1.4064,142000000.0
2007-09-21 05:40:00,1.4062,1.40662,1.40618,1.40631,218600000.0
2007-09-21 05:41:00,1.40648,1.40685,1.40642,1.40658,104500000.0
2007-09-21 05:42:00,1.40661,1.40661,1.40628,1.40648,233799999.0
2007-09-21 05:43:00,1.40651,1.40677,1.40645,1.40653,92400001.0
2007-09-21 05:44:00,1.40653,1.4067,1.40645,1.4065,106200001.0
2007-09-21 05:45:00,1.40653,1.40689,1.40653,1.40679,162200001.0
2007-09-21 05:46:00,1.40691,1.40703,1.40683,1.40685,185600001.0
2007-09-21 05:47:00,1.40681,1.40681,1.40628,1.40639,205300000.0
2007-09-21 05:48:00,1.40633,1.40675,1.40632,1.40642,276800000.0
2007-09-21 05:49:00,1.4065,1.40668,1.40628,1.40628,186500000.0
2007-09-21 05:50:00,1.40633,1.40675,1.40633,1.40648,258500002.0
2007-09-21 05:51:00,1.40633,1.40637,1.4062,1.40624,188100000.0
2007-09-21 05:52:00,1.4063,1.40659,1.40606,1.40659,187400000.0
2007-09-21 05:53:00,1.40665,1.40672,1.40635,1.40635,86000000.0
2007-09-21 05:54:00,1.40646,1.40663,1.40631,1.40656,214200000.0
2007-09-21 05:55:00,1.40646,1.40656,1.40631,1.40641,212600000.0
2007-09-21 05:56:00,1.40646,1.40663,1.40636,1.40639,128300000.0
2007-09-21 05:57:00,1.40641,1.40662,1.40641,1.40656,191400001.0
2007-09-21 05:58:00,1.40661,1.40661,1.40628,1.40652,127400000.0
2007-09-21 05:59:00,1.40641,1.40641,1.40625,1.40628,74400000.0
2007-09-21 06:00:00,1.40633,1.40644,1.4063,1.40643,241600001.0
2007-09-21 06:01:00,1.40641,1.40655,1.40636,1.40638,173600001.0
2007-09-21 06:02:00,1.40633,1.4065,1.4063,1.40637,262300001.0
2007-09-21 06:03:00,1.40643,1.40649,1.40631,1.40639,39400000.0
2007-09-21 06:04:00,1.40635,1.40645,1.40635,1.40641,162000001.0
2007-09-21 06:05:00,1.40639,1.40663,1.40637,1.40647,431300001.0
2007-09-21 06:06:00,1.40658,1.40663,1.40648,1.40651,90400001.0
2007-09-21 06:07:00,1.40645,1.40661,1.40629,1.40629,336900000.0
2007-09-21 06:08:00,1.40623,1.40623,1.40572,1.40576,558900000.0
2007-09-21 06:09:00,1.40568,1.40622,1.40568,1.40582,360800000.0
2007-09-21 06:10:00,1.40588,1.40609,1.40581,1.4059,297200000.0
2007-09-21 06:11:00,1.40586,1.40595,1.40574,1.40583,427300000.0
2007-09-21 06:12:00,1.40573,1.40601,1.40567,1.40579,213200000.0
2007-09-21 06:13:00,1.40571,1.40591,1.40556,1.40574,374400004.0
2007-09-21 06:14:00,1.4057,1.4057,1.40494,1.40518,506200001.0
2007-09-21 06:15:00,1.40522,1.40538,1.40509,1.40518,160500000.0
2007-09-21 06:16:00,1.4051,1.40522,1.40491,1.40501,243000001.0
2007-09-21 06:17:00,1.40493,1.40509,1.40482,1.40482,137400000.0
2007-09-21 06:18:00,1.40459,1.40459,1.40298,1.40316,283800001.0
2007-09-21 06:19:00,1.40329,1.4039,1.40329,1.40379,227400000.0
2007-09-21 06:20:00,1.40383,1.40423,1.40383,1.40417,329000001.0
2007-09-21 06:21:00,1.40431,1.40431,1.40404,1.40419,212900000.0
2007-09-21 06:22:00,1.40412,1.40412,1.40324,1.4033,253500000.0
2007-09-21 06:23:00,1.40332,1.40351,1.40302,1.40302,275900000.0
2007-09-21 06:24:00,1.40277,1.40282,1.40235,1.40266,350600000.0
2007-09-21 06:25:00,1.40276,1.40324,1.40276,1.40324,193500000.0
2007-09-21 06:26:00,1.40274,1.40307,1.40274,1.40303,305300000.0
2007-09-21 06:27:00,1.40299,1.40303,1.40283,1.40285,338100001.0
2007-09-21 06:28:00,1.40283,1.40306,1.40262,1.40276,349200000.0
2007-09-21 06:29:00,1.40272,1.4028,1.40259,1.40263,91000000.0
2007-09-21 06:30:00,1.40273,1.40291,1.40253,1.40253,276300000.0
2007-09-21 06:31:00,1.40256,1.40275,1.4025,1.40261,143900000.0
2007-09-21 06:32:00,1.40258,1.40261,1.40242,1.40251,158700000.0
2007-09-21 06:33:00,1.40267,1.40303,1.40265,1.4029,275600000.0
2007-09-21 06:34:00,1.40304,1.40335,1.40303,1.40323,218800000.0
2007-09-21 06:35:00,1.4033,1.40357,1.40329,1.40344,131300000.0
2007-09-21 06:36:00,1.40341,1.40359,1.40341,1.40349,68300000.0
2007-09-21 06:37:00,1.40357,1.40361,1.40332,1.4034,236700000.0
2007-09-21 06:38:00,1.40339,1.40365,1.40333,1.40334,132200002.0
2007-09-21 06:39:00,1.40333,1.40333,1.40318,1.40322,51600000.0
2007-09-21 06:40:00,1.40314,1.40319,1.4029,1.40307,104000000.0
2007-09-21 06:41:00,1.40312,1.40312,1.40284,1.40284,174500001.0
2007-09-21 06:42:00,1.40277,1.40301,1.40259,1.40298,301500001.0
2007-09-21 06:43:00,1.40304,1.40315,1.4029,1.40295,134300000.0
2007-09-21 06:44:00,1.40305,1.40335,1.40303,1.40316,302600001.0
2007-09-21 06:45:00,1.40323,1.40329,1.40298,1.40329,303199998.0
2007-09-21 06:46:00,1.40327,1.40336,1.40318,1.40327,233800000.0
2007-09-21 06:47:00,1.40287,1.40295,1.40278,1.40283,253400000.0
2007-09-21 06:48:00,1.40275,1.40295,1.40254,1.40268,27200000.0
2007-09-21 06:49:00,1.40268,1.40286,1.40212,1.40212,217200000.0
2007-09-21 06:50:00,1.40192,1.40216,1.40174,1.40174,49600000.0
2007-09-21 06:51:00,1.40179,1.40196,1.40156,1.40163,301700000.0
2007-09-21 06:52:00,1.40152,1.4016,1.40123,1.40143,229300000.0
2007-09-21 06:53:00,1.40143,1.4017,1.40109,1.40109,282800000.0
2007-09-21 06:54:00,1.40112,1.40125,1.40087,1.40109,538400001.0
2007-09-21 06:55:00,1.40111,1.40111,1.40086,1.40106,331500000.0
2007-09-21 06:56:00,1.40143,1.40173,1.40143,1.40149,35300000.0
2007-09-21 06:57:00,1.40155,1.40162,1.40145,1.4016,88700000.0
2007-09-21 06:58:00,1.40163,1.40172,1.40132,1.40136,217200000.0
2007-09-21 06:59:00,1.40123,1.40135,1.40089,1.40121,279100000.0
2007-09-21 07:00:00,1.40143,1.40163,1.40132,1.40151,100400000.0
2007-09-21 07:01:00,1.40155,1.40157,1.40135,1.40144,295800001.0
2007-09-21 07:02:00,1.40138,1.40159,1.40132,1.4015,378400000.0
2007-09-21 07:03:00,1.40162,1.40167,1.40135,1.40143,170700000.0
2007-09-21 07:04:00,1.40154,1.40178,1.40153,1.4016,274100000.0
2007-09-21 07:05:00,1.40177,1.40194,1.40175,1.40175,117000000.0
2007-09-21 07:06:00,1.40172,1.40198,1.40169,1.4019,181200000.0
2007-09-21 07:07:00,1.40191,1.40214,1.40184,1.40214,201900001.0
2007-09-21 07:08:00,1.40208,1.40209,1.40172,1.40196,225400000.0
2007-09-21 07:09:00,1.40192,1.40243,1.40191,1.40243,219600000.0
2007-09-21 07:10:00,1.40257,1.40286,1.40255,1.40265,458900001.0
2007-09-21 07:11:00,1.40247,1.40247,1.40217,1.40241,412400002.0
2007-09-21 07:12:00,1.40243,1.40274,1.40227,1.40249,293600002.0
2007-09-21 07:13:00,1.40256,1.40265,1.40246,1.40256,253300000.0
2007-09-21 07:14:00,1.40257,1.40262,1.40244,1.40249,570900000.0
2007-09-21 07:15:00,1.40245,1.40277,1.40245,1.4025,298900000.0
2007-09-21 07:16:00,1.40244,1.40246,1.40223,1.40232,209100002.0
2007-09-21 07:17:00,1.4021,1.40223,1.40192,1.40207,208600000.0
2007-09-21 07:18:00,1.40204,1.40221,1.40173,1.4021,412300000.0
2007-09-21 07:19:00,1.40211,1.40221,1.40173,1.40188,281600000.0
2007-09-21 07:20:00,1.40185,1.40225,1.40185,1.40215,501599999.0
2007-09-21 07:21:00,1.40199,1.40223,1.40185,1.40203,295600001.0
2007-09-21 07:22:00,1.40256,1.40287,1.40256,1.40276,341800001.0
2007-09-21 07:23:00,1.40277,1.40301,1.40271,1.4029,427700000.0
2007-09-21 07:24:00,1.40295,1.40315,1.40289,1.40296,278900000.0
2007-09-21 07:25:00,1.40296,1.40309,1.40289,1.40305,313200001.0
2007-09-21 07:26:00,1.40297,1.40315,1.40277,1.40304,254300000.0
2007-09-21 07:27:00,1.40305,1.40326,1.40297,1.40325,126600000.0
2007-09-21 07:28:00,1.40337,1.40345,1.40322,1.40334,248100000.0
2007-09-21 07:29:00,1.40328,1.40352,1.40305,1.40305,187600000.0
2007-09-21 07:30:00,1.40305,1.4034,1.403,1.40334,529400003.0
2007-09-21 07:31:00,1.40302,1.40444,1.40302,1.40422,298899998.0
2007-09-21 07:32:00,1.40406,1.40429,1.40401,1.40403,454600001.0
2007-09-21 07:33:00,1.40384,1.40397,1.40366,1.40366,341500000.0
2007-09-21 07:34:00,1.40366,1.40366,1.40313,1.40313,242800000.0
2007-09-21 07:35:00,1.40324,1.40351,1.40323,1.40345,308900000.0
2007-09-21 07:36:00,1.40355,1.40372,1.40343,1.40353,343400001.0
2007-09-21 07:37:00,1.40351,1.40361,1.40336,1.40346,191400000.0
2007-09-21 07:38:00,1.40326,1.40363,1.40326,1.40362,33000000.0
2007-09-21 07:39:00,1.40352,1.4038,1.40334,1.4038,376300000.0
2007-09-21 07:40:00,1.4039,1.40425,1.40385,1.40419,310600001.0
2007-09-21 07:41:00,1.40422,1.4044,1.40408,1.40436,557400000.0
2007-09-21 07:42:00,1.4042,1.4042,1.40383,1.40387,344300001.0
2007-09-21 07:43:00,1.40388,1.40443,1.40388,1.4041,192100000.0
2007-09-21 07:44:00,1.40427,1.40457,1.40411,1.40419,400400001.0
2007-09-21 07:45:00,1.40421,1.40431,1.404,1.40406,352000001.0
2007-09-21 07:46:00,1.40409,1.40469,1.40409,1.40464,425500000.0
2007-09-21 07:47:00,1.40468,1.40499,1.40446,1.40451,617700000.0
2007-09-21 07:48:00,1.40454,1.40485,1.40452,1.40468,751300000.0
2007-09-21 07:49:00,1.40485,1.405,1.40456,1.40477,708300003.0
2007-09-21 07:50:00,1.40475,1.40526,1.40451,1.40475,566400001.0
2007-09-21 07:51:00,1.40479,1.40505,1.40467,1.40505,588700000.0
2007-09-21 07:52:00,1.40503,1.40518,1.40491,1.40502,429700000.0
2007-09-21 07:53:00,1.40515,1.40544,1.40498,1.40509,543300000.0
2007-09-21 07:54:00,1.40508,1.40527,1.405,1.40514,383300000.0
2007-09-21 07:55:00,1.40515,1.4053,1.40501,1.40505,415600000.0
2007-09-21 07:56:00,1.4052,1.40548,1.40505,1.4053,715200001.0
2007-09-21 07:57:00,1.40527,1.40543,1.40492,1.40512,587300001.0
2007-09-21 07:58:00,1.4054,1.406,1.4054,1.40594,687300002.0
2007-09-21 07:59:00,1.40575,1.40624,1.40557,1.40577,483900002.0
2007-09-21 08:00:00,1.40597,1.40603,1.40573,1.40573,382400001.0
2007-09-21 08:01:00,1.40558,1.4057,1.40529,1.40533,458500000.0
2007-09-21 08:02:00,1.40506,1.40506,1.40401,1.40418,184800000.0
2007-09-21 08:03:00,1.40409,1.40458,1.40406,1.4041,471500001.0
2007-09-21 08:04:00,1.40423,1.40486,1.40416,1.40486,392500000.0
2007-09-21 08:05:00,1.40485,1.40504,1.40485,1.40492,297100000.0
2007-09-21 08:06:00,1.40477,1.40509,1.40467,1.40495,692600003.0
2007-09-21 08:07:00,1.40455,1.40471,1.40437,1.40458,475000000.0
2007-09-21 08:08:00,1.40469,1.40486,1.40465,1.40474,365800001.0
2007-09-21 08:09:00,1.40483,1.40504,1.40473,1.40482,625299999.0
2007-09-21 08:10:00,1.40493,1.40546,1.40478,1.405,536000002.0
2007-09-21 08:11:00,1.40515,1.40544,1.40509,1.40509,279300002.0
2007-09-21 08:12:00,1.40513,1.40539,1.40483,1.40519,412600000.0
2007-09-21 08:13:00,1.40519,1.40521,1.40502,1.40504,243600002.0
2007-09-21 08:14:00,1.40507,1.40525,1.40507,1.40516,119100000.0
2007-09-21 08:15:00,1.40513,1.40544,1.40511,1.40511,272400001.0
2007-09-21 08:16:00,1.40505,1.40519,1.40493,1.4051,283700002.0
2007-09-21 08:17:00,1.40501,1.40513,1.40489,1.405,333200002.0
2007-09-21 08:18:00,1.40506,1.40535,1.40506,1.40535,152000000.0
2007-09-21 08:19:00,1.40551,1.40586,1.40551,1.40586,314000001.0
2007-09-21 08:20:00,1.40591,1.40605,1.4058,1.40597,296400001.0
2007-09-21 08:21:00,1.406,1.40627,1.40581,1.40608,532199999.0
2007-09-21 08:22:00,1.40619,1.40658,1.40587,1.40587,326100000.0
2007-09-21 08:23:00,1.40579,1.4061,1.40564,1.40573,322800000.0
2007-09-21 08:24:00,1.40574,1.40604,1.40565,1.40584,421000000.0
2007-09-21 08:25:00,1.40571,1.40571,1.40542,1.40544,600700001.0
2007-09-21 08:26:00,1.40545,1.40562,1.40545,1.40558,326900001.0
2007-09-21 08:27:00,1.40545,1.40561,1.40533,1.40539,415000001.0
2007-09-21 08:28:00,1.40537,1.40553,1.40532,1.40543,521300000.0
2007-09-21 08:29:00,1.40534,1.40563,1.40532,1.4054,366300001.0
2007-09-21 08:30:00,1.40535,1.40569,1.40533,1.40569,432900001.0
2007-09-21 08:31:00,1.40602,1.40615,1.40587,1.40602,316000001.0
2007-09-21 08:32:00,1.40604,1.40656,1.40604,1.40611,304800000.0
2007-09-21 08:33:00,1.40605,1.40684,1.40576,1.40642,203000001.0
2007-09-21 08:34:00,1.40639,1.40647,1.40602,1.40602,654600001.0
2007-09-21 08:35:00,1.40629,1.40677,1.40627,1.40661,516500002.0
2007-09-21 08:36:00,1.40646,1.40646,1.40471,1.40471,441500001.0
2007-09-21 08:37:00,1.40455,1.40455,1.4019,1.40339,332400001.0
2007-09-21 08:38:00,1.40334,1.404,1.40327,1.40356,316800000.0
2007-09-21 08:39:00,1.40358,1.40401,1.40343,1.40393,563800000.0
2007-09-21 08:40:00,1.40392,1.4044,1.40389,1.40421,365100002.0
2007-09-21 08:41:00,1.40436,1.40475,1.40386,1.40412,481600003.0
2007-09-21 08:42:00,1.40392,1.40407,1.40354,1.40361,491900000.0
2007-09-21 08:43:00,1.40379,1.40455,1.40361,1.40404,298800001.0
2007-09-21 08:44:00,1.40413,1.40492,1.40413,1.4047,411500000.0
2007-09-21 08:45:00,1.40493,1.40576,1.40461,1.40494,626600002.0
2007-09-21 08:46:00,1.40503,1.40595,1.40482,1.40534,727300000.0
2007-09-21 08:47:00,1.40545,1.40582,1.40544,1.40568,567600002.0
2007-09-21 08:48:00,1.40564,1.40613,1.40564,1.4058,327100000.0
2007-09-21 08:49:00,1.40563,1.40579,1.40548,1.40549,495900000.0
2007-09-21 08:50:00,1.40565,1.40584,1.40554,1.40573,498200001.0
2007-09-21 08:51:00,1.40612,1.40623,1.40575,1.40595,599200000.0
2007-09-21 08:52:00,1.40593,1.4062,1.40527,1.40527,515600000.0
2007-09-21 08:53:00,1.40517,1.40517,1.40462,1.40484,557900003.0
2007-09-21 08:54:00,1.40487,1.40528,1.40462,1.40492,675500003.0
2007-09-21 08:55:00,1.4049,1.40518,1.40462,1.40462,715800002.0
2007-09-21 08:56:00,1.40455,1.40474,1.4042,1.40427,519400001.0
2007-09-21 08:57:00,1.4042,1.40523,1.40401,1.40523,473800003.0
2007-09-21 08:58:00,1.40519,1.40529,1.40481,1.40529,437700001.0
2007-09-21 08:59:00,1.40525,1.40532,1.40471,1.40471,287300000.0
2007-09-21 09:00:00,1.40462,1.40478,1.40441,1.40455,455400000.0
2007-09-21 09:01:00,1.40458,1.40458,1.40401,1.40417,441700002.0
2007-09-21 09:02:00,1.40404,1.40465,1.40396,1.40454,675300001.0
2007-09-21 09:03:00,1.40461,1.40507,1.40454,1.40496,622800001.0
2007-09-21 09:04:00,1.40509,1.40509,1.40412,1.40435,620000000.0
2007-09-21 09:05:00,1.40425,1.40471,1.40391,1.40471,556500001.0
2007-09-21 09:06:00,1.40459,1.4048,1.40426,1.40462,553500001.0
2007-09-21 09:07:00,1.40465,1.40489,1.40459,1.40459,335100001.0
2007-09-21 09:08:00,1.40449,1.40459,1.40417,1.40427,224800001.0
2007-09-21 09:09:00,1.40437,1.40451,1.40322,1.40442,245900000.0
2007-09-21 09:10:00,1.40458,1.40464,1.40422,1.40422,346200000.0
2007-09-21 09:11:00,1.40431,1.40473,1.40428,1.40443,553600000.0
2007-09-21 09:12:00,1.40452,1.40463,1.40436,1.40437,562600001.0
2007-09-21 09:13:00,1.40459,1.40491,1.40448,1.40482,492700001.0
2007-09-21 09:14:00,1.40526,1.40648,1.40526,1.40607,320500000.0
2007-09-21 09:15:00,1.40637,1.40674,1.40624,1.4064,478700001.0
2007-09-21 09:16:00,1.40641,1.40695,1.40635,1.40658,498600002.0
2007-09-21 09:17:00,1.40669,1.40717,1.40657,1.40697,566900001.0
2007-09-21 09:18:00,1.4069,1.4069,1.40629,1.40641,208800000.0
2007-09-21 09:19:00,1.40643,1.40666,1.40622,1.40622,513300002.0
2007-09-21 09:20:00,1.40602,1.40602,1.4054,1.40572,263200001.0
2007-09-21 09:21:00,1.40579,1.40582,1.40561,1.40573,297600000.0
2007-09-21 09:22:00,1.40557,1.40563,1.40516,1.40523,307800000.0
2007-09-21 09:23:00,1.40513,1.40523,1.4047,1.40508,370600001.0
2007-09-21 09:24:00,1.40505,1.40524,1.40468,1.40468,344100002.0
2007-09-21 09:25:00,1.40468,1.40473,1.40452,1.40452,417600000.0
2007-09-21 09:26:00,1.40445,1.40445,1.40416,1.4043,575900001.0
2007-09-21 09:27:00,1.40433,1.40439,1.40388,1.40411,360700001.0
2007-09-21 09:28:00,1.4044,1.4054,1.40424,1.4054,451200000.0
2007-09-21 09:29:00,1.40566,1.40593,1.40563,1.40589,473400001.0
2007-09-21 09:30:00,1.40576,1.4059,1.40544,1.40566,782600003.0
2007-09-21 09:31:00,1.40557,1.40614,1.40557,1.40579,430700000.0
2007-09-21 09:32:00,1.40563,1.40563,1.40505,1.40505,389400001.0
2007-09-21 09:33:00,1.40491,1.40507,1.40482,1.40507,296400002.0
2007-09-21 09:34:00,1.40495,1.40503,1.4048,1.40495,405600001.0
2007-09-21 09:35:00,1.40498,1.40514,1.40497,1.405,275700000.0
2007-09-21 09:36:00,1.40514,1.40538,1.40494,1.40512,364400000.0
2007-09-21 09:37:00,1.40519,1.40566,1.40514,1.40544,370700001.0
2007-09-21 09:38:00,1.40531,1.40556,1.4053,1.40542,368400001.0
2007-09-21 09:39:00,1.40547,1.40566,1.40514,1.40525,449900003.0
2007-09-21 09:40:00,1.40517,1.40521,1.4047,1.40486,445100002.0
2007-09-21 09:41:00,1.40493,1.40493,1.40476,1.40489,577800002.0
2007-09-21 09:42:00,1.40484,1.40516,1.40481,1.40493,554200001.0
2007-09-21 09:43:00,1.4048,1.40493,1.40455,1.40457,295800001.0
2007-09-21 09:44:00,1.40446,1.40471,1.40395,1.40395,513600001.0
2007-09-21 09:45:00,1.40415,1.40524,1.40415,1.40524,599300000.0
2007-09-21 09:46:00,1.40519,1.40566,1.40503,1.40528,309000001.0
2007-09-21 09:47:00,1.40539,1.40559,1.40527,1.40557,359800000.0
2007-09-21 09:48:00,1.40561,1.40613,1.40527,1.40583,355100004.0
2007-09-21 09:49:00,1.40602,1.40602,1.40534,1.40538,569200000.0
2007-09-21 09:50:00,1.40535,1.40545,1.40514,1.40517,477200003.0
2007-09-21 09:51:00,1.40511,1.4053,1.40497,1.40504,448000000.0
2007-09-21 09:52:00,1.40511,1.40544,1.40508,1.40526,463200002.0
2007-09-21 09:53:00,1.40533,1.40568,1.40533,1.40562,370400003.0
2007-09-21 09:54:00,1.40585,1.40626,1.40578,1.40588,536900000.0
2007-09-21 09:55:00,1.40586,1.40607,1.40572,1.40577,538800000.0
2007-09-21 09:56:00,1.40565,1.40578,1.40551,1.40573,394600002.0
2007-09-21 09:57:00,1.40588,1.40608,1.40575,1.40583,595900002.0
2007-09-21 09:58:00,1.40586,1.40595,1.40557,1.40557,850800001.0
2007-09-21 09:59:00,1.40549,1.40562,1.40517,1.40518,702800001.0
2007-09-21 10:00:00,1.40542,1.40557,1.40531,1.40544,283600002.0
2007-09-21 10:01:00,1.40536,1.40602,1.40536,1.4058,642300001.0
2007-09-21 10:02:00,1.40588,1.40599,1.40554,1.40587,549600002.0
2007-09-21 10:03:00,1.40574,1.406,1.40553,1.40574,413900003.0
2007-09-21 10:04:00,1.40549,1.40559,1.40499,1.40502,383200000.0
2007-09-21 10:05:00,1.40496,1.4055,1.40494,1.40539,402800000.0
2007-09-21 10:06:00,1.40537,1.40559,1.40522,1.40524,492300000.0
2007-09-21 10:07:00,1.40511,1.40529,1.40489,1.40493,564500001.0
2007-09-21 10:08:00,1.40499,1.4053,1.40486,1.40499,490200001.0
2007-09-21 10:09:00,1.40504,1.40541,1.40501,1.40533,504000001.0
2007-09-21 10:10:00,1.40533,1.40543,1.40517,1.40532,364600000.0
2007-09-21 10:11:00,1.40538,1.40552,1.40525,1.40552,411100002.0
2007-09-21 10:12:00,1.4056,1.40584,1.40548,1.40563,447500000.0
2007-09-21 10:13:00,1.4056,1.4056,1.40521,1.40531,491700000.0
2007-09-21 10:14:00,1.40549,1.40591,1.40538,1.40591,553300001.0
2007-09-21 10:15:00,1.40596,1.40611,1.4058,1.40589,450700000.0
2007-09-21 10:16:00,1.4059,1.40593,1.4049,1.40524,441399998.0
2007-09-21 10:17:00,1.40516,1.40523,1.40479,1.40479,379900000.0
2007-09-21 10:18:00,1.40498,1.40525,1.40498,1.40524,412800002.0
2007-09-21 10:19:00,1.40536,1.40546,1.40524,1.40533,333700001.0
2007-09-21 10:20:00,1.40534,1.40545,1.40506,1.40534,488700003.0
2007-09-21 10:21:00,1.40533,1.40567,1.4053,1.40565,418900001.0
2007-09-21 10:22:00,1.40574,1.40588,1.40554,1.40568,338200000.0
2007-09-21 10:23:00,1.40552,1.4057,1.40535,1.40536,453900001.0
2007-09-21 10:24:00,1.40536,1.40536,1.405,1.4053,455400000.0
2007-09-21 10:25:00,1.40547,1.40597,1.40527,1.4057,445399999.0
2007-09-21 10:26:00,1.40574,1.40625,1.40558,1.40598,476300001.0
2007-09-21 10:27:00,1.40612,1.4065,1.40612,1.40626,473400001.0
2007-09-21 10:28:00,1.40611,1.40614,1.40552,1.40605,598100001.0
2007-09-21 10:29:00,1.40618,1.40642,1.40602,1.40637,483400001.0
2007-09-21 10:30:00,1.40629,1.40672,1.40611,1.40641,643800002.0
2007-09-21 10:31:00,1.40633,1.40673,1.40615,1.40672,489300001.0
2007-09-21 10:32:00,1.40659,1.40665,1.40603,1.40603,543100002.0
2007-09-21 10:33:00,1.4063,1.40649,1.40613,1.4064,440800001.0
2007-09-21 10:34:00,1.40654,1.40667,1.40633,1.40642,429300003.0
2007-09-21 10:35:00,1.40638,1.40652,1.40613,1.40631,496100003.0
2007-09-21 10:36:00,1.40636,1.40652,1.40609,1.40623,485200000.0
2007-09-21 10:37:00,1.40624,1.40624,1.40594,1.40607,459200001.0
2007-09-21 10:38:00,1.40588,1.40594,1.40505,1.40507,433700000.0
2007-09-21 10:39:00,1.40516,1.40577,1.40516,1.40555,460100002.0
2007-09-21 10:40:00,1.40554,1.40586,1.40544,1.40586,348800001.0
2007-09-21 10:41:00,1.40585,1.4059,1.40549,1.40562,637000000.0
2007-09-21 10:42:00,1.4055,1.40568,1.40538,1.40561,404300000.0
2007-09-21 10:43:00,1.40572,1.40666,1.40569,1.40639,463200000.0
2007-09-21 10:44:00,1.40687,1.40709,1.40663,1.40686,554000000.0
2007-09-21 10:45:00,1.40703,1.40704,1.40644,1.40654,512900001.0
2007-09-21 10:46:00,1.40647,1.40672,1.40614,1.40646,288300000.0
2007-09-21 10:47:00,1.40639,1.40693,1.40635,1.40681,365100001.0
2007-09-21 10:48:00,1.40683,1.40686,1.40654,1.40663,542900002.0
2007-09-21 10:49:00,1.40648,1.40687,1.40621,1.40649,379700000.0
2007-09-21 10:50:00,1.40641,1.40661,1.40622,1.40643,535000000.0
2007-09-21 10:51:00,1.40615,1.40653,1.40606,1.40653,553000001.0
2007-09-21 10:52:00,1.40658,1.4068,1.40646,1.40651,311900001.0
2007-09-21 10:53:00,1.40645,1.40663,1.40635,1.4064,373100000.0
2007-09-21 10:54:00,1.40647,1.40647,1.40595,1.40607,469300000.0
2007-09-21 10:55:00,1.40611,1.40652,1.40568,1.40618,551000000.0
2007-09-21 10:56:00,1.40618,1.40618,1.40522,1.40543,470300002.0
2007-09-21 10:57:00,1.40544,1.40596,1.40522,1.40596,359300000.0
2007-09-21 10:58:00,1.40592,1.40614,1.4054,1.4054,426300000.0
2007-09-21 10:59:00,1.40524,1.40535,1.40472,1.40504,839200004.0
2007-09-21 11:00:00,1.40508,1.40547,1.40508,1.40537,405900000.0
2007-09-21 11:01:00,1.40526,1.40553,1.4052,1.40523,588000002.0
2007-09-21 11:02:00,1.40518,1.40547,1.40514,1.40532,574100001.0
2007-09-21 11:03:00,1.40546,1.40582,1.40539,1.40578,195800000.0
2007-09-21 11:04:00,1.40583,1.40583,1.4053,1.40549,571400002.0
2007-09-21 11:05:00,1.4056,1.4061,1.40557,1.40579,428000000.0
2007-09-21 11:06:00,1.40577,1.40623,1.40577,1.4061,591300002.0
2007-09-21 11:07:00,1.40616,1.40644,1.40616,1.40643,234600000.0
2007-09-21 11:08:00,1.40651,1.40651,1.40618,1.40631,408700001.0
2007-09-21 11:09:00,1.40706,1.40808,1.40706,1.40756,406900000.0
2007-09-21 11:10:00,1.40736,1.40751,1.40715,1.40715,564800002.0
2007-09-21 11:11:00,1.40697,1.40697,1.40621,1.40674,552700001.0
2007-09-21 11:12:00,1.40682,1.40711,1.40679,1.40689,566200002.0
2007-09-21 11:13:00,1.4068,1.40692,1.40653,1.40667,372700001.0
2007-09-21 11:14:00,1.40657,1.4067,1.40627,1.40657,513600003.0
2007-09-21 11:15:00,1.40665,1.40695,1.40652,1.40675,499200000.0
2007-09-21 11:16:00,1.40689,1.40774,1.40689,1.40764,458600000.0
2007-09-21 11:17:00,1.40751,1.40769,1.40718,1.40718,428500002.0
2007-09-21 11:18:00,1.40708,1.4073,1.4069,1.4072,336100000.0
2007-09-21 11:19:00,1.4078,1.40807,1.40759,1.40759,377300000.0
2007-09-21 11:20:00,1.40744,1.40764,1.40689,1.407,592900002.0
2007-09-21 11:21:00,1.40706,1.40741,1.407,1.40737,522400000.0
2007-09-21 11:22:00,1.40726,1.40758,1.40724,1.4074,547800000.0
2007-09-21 11:23:00,1.40726,1.40748,1.40709,1.4072,472800002.0
2007-09-21 11:24:00,1.40707,1.40715,1.40694,1.40704,414200000.0
2007-09-21 11:25:00,1.40706,1.40709,1.40688,1.407,441900001.0
2007-09-21 11:26:00,1.40709,1.40724,1.40685,1.40705,547699999.0
2007-09-21 11:27:00,1.40706,1.40738,1.40689,1.40729,597800001.0
2007-09-21 11:28:00,1.40741,1.40781,1.40741,1.40755,341700001.0
2007-09-21 11:29:00,1.40769,1.40769,1.40732,1.40756,467500000.0
2007-09-21 11:30:00,1.4076,1.4076,1.40716,1.40716,404900000.0
2007-09-21 11:31:00,1.40708,1.40729,1.40669,1.40669,597800002.0
2007-09-21 11:32:00,1.40653,1.4068,1.40647,1.40674,456400000.0
2007-09-21 11:33:00,1.40682,1.40712,1.40653,1.40653,633600003.0
2007-09-21 11:34:00,1.40623,1.40645,1.406,1.40603,753700001.0
2007-09-21 11:35:00,1.40606,1.40651,1.40604,1.4065,519800000.0
2007-09-21 11:36:00,1.40649,1.40687,1.40638,1.40647,506800001.0
2007-09-21 11:37:00,1.40638,1.40653,1.40624,1.40641,475000000.0
2007-09-21 11:38:00,1.40652,1.40667,1.4064,1.40641,508500000.0
2007-09-21 11:39:00,1.40642,1.40681,1.4063,1.40644,742400002.0
2007-09-21 11:40:00,1.40651,1.40651,1.40609,1.40611,716800001.0
2007-09-21 11:41:00,1.40617,1.40651,1.40609,1.40631,729400002.0
2007-09-21 11:42:00,1.40641,1.40656,1.40613,1.40642,628600000.0
2007-09-21 11:43:00,1.40643,1.40657,1.40625,1.40633,517900002.0
2007-09-21 11:44:00,1.40645,1.40672,1.40641,1.40656,591700002.0
2007-09-21 11:45:00,1.40657,1.40676,1.40642,1.40674,544900000.0
2007-09-21 11:46:00,1.40672,1.40692,1.40653,1.40692,526300000.0
2007-09-21 11:47:00,1.40685,1.40713,1.40673,1.40686,468700003.0
2007-09-21 11:48:00,1.40706,1.40719,1.40669,1.40678,635500000.0
2007-09-21 11:49:00,1.40681,1.40681,1.40607,1.40659,441000000.0
2007-09-21 11:50:00,1.40669,1.40691,1.40619,1.4064,379400000.0
2007-09-21 11:51:00,1.4065,1.40707,1.40647,1.4069,152900000.0
2007-09-21 11:52:00,1.40699,1.40732,1.40699,1.40718,261500000.0
2007-09-21 11:53:00,1.40698,1.40721,1.40696,1.40706,174800000.0
2007-09-21 11:54:00,1.40699,1.40733,1.40694,1.40696,431500001.0
2007-09-21 11:55:00,1.40695,1.40713,1.40685,1.40704,434800000.0
2007-09-21 11:56:00,1.40698,1.40699,1.40667,1.40682,416600003.0
2007-09-21 11:57:00,1.40712,1.4072,1.40683,1.40699,516000001.0
2007-09-21 11:58:00,1.40716,1.40744,1.40702,1.40726,473000001.0
2007-09-21 11:59:00,1.40746,1.40782,1.40739,1.40749,479600000.0
2007-09-21 12:00:00,1.40749,1.40759,1.4072,1.40747,567700002.0
2007-09-21 12:01:00,1.4075,1.40758,1.40735,1.40752,471700001.0
2007-09-21 12:02:00,1.4077,1.40771,1.4075,1.40753,376400000.0
2007-09-21 12:03:00,1.4075,1.4076,1.4072,1.40732,368700000.0
2007-09-21 12:04:00,1.40721,1.40731,1.40702,1.40713,408400000.0
2007-09-21 12:05:00,1.40714,1.40739,1.40713,1.4072,358300000.0
2007-09-21 12:06:00,1.40715,1.40752,1.40712,1.40738,362000000.0
2007-09-21 12:07:00,1.40728,1.40742,1.40711,1.40734,280600001.0
2007-09-21 12:08:00,1.40732,1.40747,1.40714,1.40718,561300001.0
2007-09-21 12:09:00,1.40724,1.40724,1.40606,1.40637,410800000.0
2007-09-21 12:10:00,1.40649,1.40698,1.40634,1.40698,374200000.0
2007-09-21 12:11:00,1.40698,1.40703,1.40651,1.40652,234300000.0
2007-09-21 12:12:00,1.4064,1.40659,1.4062,1.40649,223400000.0
2007-09-21 12:13:00,1.4066,1.40681,1.40635,1.40643,635599996.0
2007-09-21 12:14:00,1.40651,1.40676,1.40632,1.40676,613300000.0
2007-09-21 12:15:00,1.40691,1.40706,1.40662,1.40663,253100000.0
2007-09-21 12:16:00,1.40661,1.40671,1.40646,1.40656,403800002.0
2007-09-21 12:17:00,1.40661,1.40664,1.40655,1.40661,211200000.0
2007-09-21 12:18:00,1.4066,1.40681,1.40647,1.40674,246500000.0
2007-09-21 12:19:00,1.40675,1.40683,1.40635,1.40669,427900000.0
2007-09-21 12:20:00,1.40695,1.40785,1.40695,1.40785,441000000.0
2007-09-21 12:21:00,1.40794,1.40832,1.40751,1.4078,383600001.0
2007-09-21 12:22:00,1.40779,1.40803,1.40769,1.40784,291600000.0
2007-09-21 12:23:00,1.40762,1.40765,1.40723,1.40723,412400002.0
2007-09-21 12:24:00,1.40701,1.40741,1.40701,1.40736,606500003.0
2007-09-21 12:25:00,1.40737,1.40768,1.40733,1.40742,354700000.0
2007-09-21 12:26:00,1.40736,1.40745,1.40716,1.40729,433800001.0
2007-09-21 12:27:00,1.40729,1.4074,1.40716,1.40718,425700000.0
2007-09-21 12:28:00,1.40669,1.40685,1.40655,1.40671,531400000.0
2007-09-21 12:29:00,1.40672,1.4068,1.40657,1.40667,678800003.0
2007-09-21 12:30:00,1.40662,1.40676,1.40614,1.40646,547500001.0
2007-09-21 12:31:00,1.40649,1.40661,1.40602,1.40648,760700002.0
2007-09-21 12:32:00,1.4064,1.40668,1.40626,1.40647,640400000.0
2007-09-21 12:33:00,1.40638,1.40686,1.40638,1.40662,598800000.0
2007-09-21 12:34:00,1.4066,1.40694,1.40634,1.40634,636400000.0
2007-09-21 12:35:00,1.40629,1.40647,1.40612,1.40647,551900000.0
2007-09-21 12:36:00,1.40649,1.40691,1.40649,1.40657,380200000.0
2007-09-21 12:37:00,1.40656,1.4067,1.40642,1.40652,461200000.0
2007-09-21 12:38:00,1.40641,1.40671,1.40641,1.40656,715400002.0
2007-09-21 12:39:00,1.40659,1.40673,1.40633,1.40644,431200000.0
2007-09-21 12:40:00,1.40638,1.40647,1.40609,1.4063,531500000.0
2007-09-21 12:41:00,1.40633,1.40668,1.40633,1.40639,224200000.0
2007-09-21 12:42:00,1.40645,1.4065,1.40625,1.4065,336800000.0
2007-09-21 12:43:00,1.40644,1.40662,1.4062,1.40658,460600001.0
2007-09-21 12:44:00,1.40663,1.40666,1.40631,1.40631,463700002.0
2007-09-21 12:45:00,1.40641,1.40647,1.40607,1.40647,448300001.0
2007-09-21 12:46:00,1.40644,1.40656,1.40632,1.40638,428700002.0
2007-09-21 12:47:00,1.40642,1.40684,1.40629,1.40672,369000000.0
2007-09-21 12:48:00,1.40687,1.40709,1.40683,1.40689,430400000.0
2007-09-21 12:49:00,1.40688,1.407,1.40624,1.40635,511299999.0
2007-09-21 12:50:00,1.40631,1.40665,1.40606,1.40645,501900000.0
2007-09-21 12:51:00,1.40647,1.40666,1.4061,1.40638,480299999.0
2007-09-21 12:52:00,1.40647,1.40668,1.40638,1.40651,415700001.0
2007-09-21 12:53:00,1.40649,1.40671,1.40635,1.40642,281700001.0
2007-09-21 12:54:00,1.40641,1.40666,1.40634,1.40652,459100001.0
2007-09-21 12:55:00,1.40648,1.40648,1.40613,1.40614,439200002.0
2007-09-21 12:56:00,1.40616,1.40645,1.40596,1.40606,486600004.0
2007-09-21 12:57:00,1.40609,1.40628,1.40581,1.40598,582100003.0
2007-09-21 12:58:00,1.40604,1.40624,1.40573,1.40604,312400000.0
2007-09-21 12:59:00,1.40589,1.4064,1.40571,1.40596,677200001.0
2007-09-21 13:00:00,1.40581,1.40587,1.40556,1.40587,269600002.0
2007-09-21 13:01:00,1.40576,1.4058,1.40545,1.40573,323800001.0
2007-09-21 13:02:00,1.40567,1.40594,1.40564,1.40576,425299999.0
2007-09-21 13:03:00,1.40557,1.40566,1.40477,1.40501,404800000.0
2007-09-21 13:04:00,1.40501,1.40573,1.40501,1.40568,277300001.0
2007-09-21 13:05:00,1.40574,1.40593,1.40568,1.40573,166100000.0
2007-09-21 13:06:00,1.40586,1.40605,1.40573,1.4059,375500001.0
2007-09-21 13:07:00,1.40576,1.40591,1.40546,1.40573,285800000.0
2007-09-21 13:08:00,1.40582,1.40588,1.40553,1.40579,162800000.0
2007-09-21 13:09:00,1.40573,1.40621,1.4057,1.40598,289500000.0
2007-09-21 13:10:00,1.40605,1.40614,1.40594,1.40604,134800001.0
2007-09-21 13:11:00,1.40605,1.40609,1.40527,1.40545,471200000.0
2007-09-21 13:12:00,1.40551,1.4058,1.40551,1.4058,298300000.0
2007-09-21 13:13:00,1.40579,1.40595,1.4056,1.40595,358400001.0
2007-09-21 13:14:00,1.40597,1.40603,1.40521,1.4054,340300000.0
2007-09-21 13:15:00,1.40522,1.40556,1.40491,1.40545,382600000.0
2007-09-21 13:16:00,1.40542,1.40544,1.40521,1.40521,139600000.0
2007-09-21 13:17:00,1.40517,1.40537,1.40504,1.40529,120800000.0
2007-09-21 13:18:00,1.40547,1.40592,1.40542,1.40555,346600000.0
2007-09-21 13:19:00,1.40557,1.40575,1.40542,1.4056,261000000.0
2007-09-21 13:20:00,1.4055,1.40579,1.4052,1.40579,161500000.0
2007-09-21 13:21:00,1.4059,1.40597,1.40572,1.40572,160900000.0
2007-09-21 13:22:00,1.40563,1.40563,1.40533,1.40535,272600000.0
2007-09-21 13:23:00,1.40532,1.40548,1.4053,1.40543,260700000.0
2007-09-21 13:24:00,1.4053,1.4053,1.40501,1.40501,295600001.0
2007-09-21 13:25:00,1.40499,1.40514,1.40496,1.405,184200000.0
2007-09-21 13:26:00,1.40509,1.40524,1.40499,1.4052,203200000.0
2007-09-21 13:27:00,1.40537,1.40539,1.40519,1.40534,336600001.0
2007-09-21 13:28:00,1.40529,1.40542,1.40518,1.4052,455500000.0
2007-09-21 13:29:00,1.40529,1.40546,1.40513,1.40542,563400001.0
2007-09-21 13:30:00,1.40553,1.40561,1.40525,1.4054,560500000.0
2007-09-21 13:31:00,1.40538,1.40578,1.40535,1.40576,440500000.0
2007-09-21 13:32:00,1.4058,1.40598,1.4058,1.4059,287500004.0
2007-09-21 13:33:00,1.40571,1.40584,1.40559,1.40568,376100000.0
2007-09-21 13:34:00,1.40565,1.40578,1.40554,1.40567,311200001.0
2007-09-21 13:35:00,1.40571,1.4059,1.40539,1.40555,425200000.0
2007-09-21 13:36:00,1.40548,1.40571,1.40543,1.40556,388700000.0
2007-09-21 13:37:00,1.40566,1.40622,1.40566,1.40622,541500003.0
2007-09-21 13:38:00,1.40629,1.40654,1.4062,1.40624,371000000.0
2007-09-21 13:39:00,1.40612,1.40617,1.4055,1.40557,270400002.0
2007-09-21 13:40:00,1.40535,1.40562,1.40523,1.40554,450900000.0
2007-09-21 13:41:00,1.40609,1.40629,1.40581,1.40627,256400000.0
2007-09-21 13:42:00,1.40639,1.40683,1.40639,1.40675,154600000.0
2007-09-21 13:43:00,1.40675,1.40687,1.40662,1.40687,118100000.0
2007-09-21 13:44:00,1.40698,1.4072,1.40679,1.40709,251300002.0
2007-09-21 13:45:00,1.40722,1.40736,1.40686,1.40686,471600000.0
2007-09-21 13:46:00,1.40691,1.40718,1.4068,1.40696,407200001.0
2007-09-21 13:47:00,1.40689,1.407,1.40663,1.40685,495600000.0
2007-09-21 13:48:00,1.40692,1.40696,1.40683,1.40687,241200001.0
2007-09-21 13:49:00,1.40703,1.40716,1.40699,1.40704,232000001.0
2007-09-21 13:50:00,1.40707,1.40726,1.40701,1.40705,323700000.0
2007-09-21 13:51:00,1.40715,1.40732,1.4071,1.40732,222900000.0
2007-09-21 13:52:00,1.40707,1.40736,1.40699,1.40718,442400002.0
2007-09-21 13:53:00,1.40713,1.40713,1.40661,1.40661,462100001.0
2007-09-21 13:54:00,1.40645,1.40655,1.40576,1.40583,393300001.0
2007-09-21 13:55:00,1.40561,1.40591,1.40548,1.40571,451300000.0
2007-09-21 13:56:00,1.4058,1.40586,1.40544,1.40556,398200000.0
2007-09-21 13:57:00,1.40555,1.40589,1.40551,1.40576,370900000.0
2007-09-21 13:58:00,1.40562,1.4061,1.40558,1.40594,262900001.0
2007-09-21 13:59:00,1.40588,1.40615,1.40584,1.4061,415000001.0
2007-09-21 14:00:00,1.40597,1.40608,1.40574,1.40589,305500001.0
2007-09-21 14:01:00,1.40575,1.40585,1.40554,1.40566,390900001.0
2007-09-21 14:02:00,1.40559,1.40569,1.40545,1.40545,310000001.0
2007-09-21 14:03:00,1.40539,1.40584,1.40539,1.40577,427100000.0
2007-09-21 14:04:00,1.40583,1.40587,1.40554,1.40557,409900002.0
2007-09-21 14:05:00,1.40559,1.40596,1.40556,1.40579,346000000.0
2007-09-21 14:06:00,1.40595,1.40642,1.40582,1.40613,329700002.0
2007-09-21 14:07:00,1.40619,1.40625,1.40593,1.40605,351500002.0
2007-09-21 14:08:00,1.40611,1.40631,1.40591,1.40615,345400001.0
2007-09-21 14:09:00,1.40628,1.4068,1.4062,1.40647,181600000.0
2007-09-21 14:10:00,1.40647,1.40662,1.4063,1.40639,261800000.0
2007-09-21 14:11:00,1.40637,1.40646,1.40623,1.40628,133400001.0
2007-09-21 14:12:00,1.40633,1.40658,1.40629,1.40639,305200000.0
2007-09-21 14:13:00,1.4065,1.40671,1.40643,1.40655,166100001.0
2007-09-21 14:14:00,1.40664,1.4069,1.40658,1.40679,212600000.0
2007-09-21 14:15:00,1.40662,1.40692,1.40632,1.40668,331800000.0
2007-09-21 14:16:00,1.40666,1.4068,1.40649,1.40666,220700002.0
2007-09-21 14:17:00,1.40672,1.40682,1.40632,1.40656,642900004.0
2007-09-21 14:18:00,1.40656,1.40656,1.40609,1.40629,338500000.0
2007-09-21 14:19:00,1.40624,1.40674,1.40624,1.40662,399000001.0
2007-09-21 14:20:00,1.40684,1.40714,1.40674,1.40684,195200000.0
2007-09-21 14:21:00,1.40675,1.40723,1.40662,1.40662,453300001.0
2007-09-21 14:22:00,1.40659,1.40659,1.40596,1.40621,700500001.0
2007-09-21 14:23:00,1.40639,1.40674,1.40639,1.40671,158400000.0
2007-09-21 14:24:00,1.4068,1.40714,1.40675,1.40682,497600000.0
2007-09-21 14:25:00,1.40696,1.40725,1.40683,1.40715,507300001.0
2007-09-21 14:26:00,1.40729,1.40749,1.40717,1.40732,625600002.0
2007-09-21 14:27:00,1.40751,1.40778,1.40734,1.40752,441500000.0
2007-09-21 14:28:00,1.40745,1.40756,1.40711,1.40747,33000000.0
2007-09-21 14:29:00,1.40718,1.40773,1.40703,1.40725,34600000.0
2007-09-21 14:30:00,1.40721,1.41076,1.40714,1.40979,56000001.0
2007-09-21 14:31:00,1.40947,1.40978,1.40922,1.40928,48200000.0
2007-09-21 14:32:00,1.40936,1.40971,1.40936,1.40967,88200000.0
2007-09-21 14:33:00,1.40953,1.41008,1.4094,1.40995,35600000.0
2007-09-21 14:34:00,1.41007,1.41081,1.40989,1.41081,28400000.0
2007-09-21 14:35:00,1.4108,1.41095,1.41054,1.41067,37500000.0
2007-09-21 14:36:00,1.41093,1.41093,1.40956,1.40956,49800000.0
2007-09-21 14:37:00,1.40996,1.41013,1.40977,1.4101,29200000.0
2007-09-21 14:38:00,1.41001,1.41026,1.40973,1.41016,33400000.0
2007-09-21 14:39:00,1.40976,1.41008,1.40941,1.40988,28200000.0
2007-09-21 14:40:00,1.40991,1.41077,1.40991,1.41077,29600000.0
2007-09-21 14:41:00,1.41117,1.41145,1.41106,1.41145,37200000.0
2007-09-21 14:42:00,1.41122,1.4124,1.41122,1.41179,45000000.0
2007-09-21 14:43:00,1.41221,1.41337,1.41221,1.41306,62000000.0
2007-09-21 14:44:00,1.41282,1.41294,1.4125,1.41257,81200000.0
2007-09-21 14:45:00,1.41256,1.41266,1.41195,1.41235,50800000.0
2007-09-21 14:46:00,1.41255,1.41255,1.41195,1.41195,52200000.0
2007-09-21 14:47:00,1.41189,1.41221,1.41189,1.41205,19400000.0
2007-09-21 14:48:00,1.41189,1.4119,1.41124,1.41149,35800000.0
2007-09-21 14:49:00,1.41149,1.4118,1.41149,1.41173,55700000.0
2007-09-21 14:50:00,1.41164,1.41209,1.41164,1.41192,49300000.0
2007-09-21 14:51:00,1.41184,1.41214,1.41168,1.41193,38700000.0
2007-09-21 14:52:00,1.41165,1.41165,1.41089,1.41104,24600000.0
2007-09-21 14:53:00,1.41091,1.41091,1.40966,1.40966,28400000.0
2007-09-21 14:54:00,1.4094,1.4094,1.40887,1.40889,39200000.0
2007-09-21 14:55:00,1.40928,1.4094,1.40895,1.40916,43600000.0
2007-09-21 14:56:00,1.40953,1.40961,1.4092,1.40953,40200000.0
2007-09-21 14:57:00,1.40971,1.40984,1.40966,1.40974,37600000.0
2007-09-21 14:58:00,1.40964,1.41081,1.40964,1.41062,46900000.0
2007-09-21 14:59:00,1.41068,1.41072,1.41017,1.41021,41200000.0
2007-09-21 15:00:00,1.41035,1.41055,1.4102,1.4102,42400000.0
2007-09-21 15:01:00,1.41052,1.41052,1.41019,1.41038,29600000.0
2007-09-21 15:02:00,1.41052,1.41052,1.41008,1.41014,45200000.0
2007-09-21 15:03:00,1.41004,1.41005,1.40945,1.40977,43000000.0
2007-09-21 15:04:00,1.40984,1.41047,1.40984,1.41045,39700000.0
2007-09-21 15:05:00,1.41049,1.41057,1.41021,1.41048,19600000.0
2007-09-21 15:06:00,1.41052,1.41101,1.41012,1.41098,51100000.0
2007-09-21 15:07:00,1.41122,1.41122,1.41065,1.41075,43800000.0
2007-09-21 15:08:00,1.41054,1.41071,1.41027,1.41064,41800000.0
2007-09-21 15:09:00,1.41071,1.4111,1.41071,1.41105,38300000.0
2007-09-21 15:10:00,1.41113,1.41128,1.4109,1.41107,40600000.0
2007-09-21 15:11:00,1.41123,1.41132,1.41067,1.41067,24400000.0
2007-09-21 15:12:00,1.41044,1.41086,1.41044,1.41069,23000000.0
2007-09-21 15:13:00,1.41096,1.41097,1.41082,1.41084,33800000.0
2007-09-21 15:14:00,1.41075,1.41087,1.41036,1.41036,26300000.0
2007-09-21 15:15:00,1.41041,1.41041,1.4099,1.41028,34700000.0
2007-09-21 15:16:00,1.4101,1.41027,1.4101,1.41018,34100000.0
2007-09-21 15:17:00,1.41011,1.41011,1.40973,1.40985,39800000.0
2007-09-21 15:18:00,1.40984,1.40984,1.40857,1.4088,78899998.0
2007-09-21 15:19:00,1.40852,1.40949,1.40828,1.40935,38000000.0
2007-09-21 15:20:00,1.40902,1.40925,1.40872,1.40889,35000000.0
2007-09-21 15:21:00,1.40851,1.4087,1.40834,1.40849,21500000.0
2007-09-21 15:22:00,1.4083,1.409,1.4083,1.40892,35000000.0
2007-09-21 15:23:00,1.40898,1.40899,1.40873,1.40891,27600000.0
2007-09-21 15:24:00,1.40904,1.40904,1.40855,1.40858,30600000.0
2007-09-21 15:25:00,1.40868,1.40926,1.40868,1.40902,30800000.0
2007-09-21 15:26:00,1.40889,1.40952,1.4088,1.40952,29700000.0
2007-09-21 15:27:00,1.40943,1.4096,1.40928,1.4096,29800000.0
2007-09-21 15:28:00,1.40947,1.4098,1.40939,1.4098,30400000.0
2007-09-21 15:29:00,1.40997,1.41001,1.40935,1.40935,43800000.0
2007-09-21 15:30:00,1.40934,1.40946,1.40899,1.40944,25300000.0
2007-09-21 15:31:00,1.40935,1.40939,1.40921,1.40939,50000000.0
2007-09-21 15:32:00,1.40939,1.40977,1.40939,1.40965,43600000.0
2007-09-21 15:33:00,1.40985,1.41011,1.40937,1.41006,66700000.0
2007-09-21 15:34:00,1.41008,1.41034,1.41008,1.41009,40400000.0
2007-09-21 15:35:00,1.41019,1.41063,1.41017,1.41017,47300000.0
2007-09-21 15:36:00,1.41042,1.41119,1.41038,1.41105,50600000.0
2007-09-21 15:37:00,1.41112,1.41112,1.41073,1.4109,52900000.0
2007-09-21 15:38:00,1.41089,1.41095,1.41045,1.41067,65800001.0
2007-09-21 15:39:00,1.41038,1.41039,1.41024,1.41039,26400000.0
2007-09-21 15:40:00,1.41063,1.41072,1.41033,1.41037,26800000.0
2007-09-21 15:41:00,1.41062,1.41099,1.41057,1.41099,36600000.0
2007-09-21 15:42:00,1.41068,1.41068,1.41036,1.4105,25600000.0
2007-09-21 15:43:00,1.41045,1.41084,1.41045,1.41062,48600000.0
2007-09-21 15:44:00,1.41066,1.41095,1.41049,1.41092,27000000.0
2007-09-21 15:45:00,1.41069,1.41097,1.41068,1.41076,43400000.0
2007-09-21 15:46:00,1.4106,1.41065,1.41025,1.41025,28200000.0
2007-09-21 15:47:00,1.41022,1.41038,1.4099,1.41027,36000000.0
2007-09-21 15:48:00,1.41022,1.41034,1.4099,1.41034,28200000.0
2007-09-21 15:49:00,1.41018,1.41044,1.41007,1.41008,70000000.0
2007-09-21 15:50:00,1.40998,1.41024,1.40998,1.4101,44700000.0
2007-09-21 15:51:00,1.41018,1.41047,1.41018,1.41039,21200000.0
2007-09-21 15:52:00,1.41046,1.41074,1.41046,1.41065,47500000.0
2007-09-21 15:53:00,1.41055,1.41087,1.41055,1.4108,31000000.0
2007-09-21 15:54:00,1.41087,1.41087,1.4105,1.4105,25200000.0
2007-09-21 15:55:00,1.41072,1.41079,1.41038,1.41049,33000000.0
2007-09-21 15:56:00,1.41026,1.41071,1.41026,1.41059,42000000.0
2007-09-21 15:57:00,1.41047,1.41067,1.41047,1.41067,24400000.0
2007-09-21 15:58:00,1.4105,1.4105,1.41017,1.41021,21200000.0
2007-09-21 15:59:00,1.41004,1.41015,1.40992,1.41015,18200000.0
2007-09-21 16:00:00,1.41024,1.41032,1.41001,1.41026,28000000.0
2007-09-21 16:01:00,1.41025,1.41038,1.4102,1.41033,32400000.0
2007-09-21 16:02:00,1.41036,1.41065,1.41033,1.41063,28000000.0
2007-09-21 16:03:00,1.41019,1.41035,1.41,1.4101,35000000.0
2007-09-21 16:04:00,1.41014,1.41022,1.40987,1.40997,28300000.0
2007-09-21 16:05:00,1.40997,1.41023,1.40997,1.41023,18200000.0
2007-09-21 16:06:00,1.41012,1.41024,1.41001,1.41001,33800000.0
2007-09-21 16:07:00,1.40989,1.41016,1.40978,1.4098,28800000.0
2007-09-21 16:08:00,1.40967,1.40969,1.40941,1.40963,28400000.0
2007-09-21 16:09:00,1.40947,1.40974,1.40943,1.40968,34400000.0
2007-09-21 16:10:00,1.40985,1.41005,1.40966,1.41005,44200001.0
2007-09-21 16:11:00,1.40987,1.41011,1.40973,1.40975,29200000.0
2007-09-21 16:12:00,1.40969,1.41001,1.40969,1.4099,50300000.0
2007-09-21 16:13:00,1.40996,1.41031,1.40979,1.41031,33700000.0
2007-09-21 16:14:00,1.41039,1.41039,1.40997,1.41032,47900000.0
2007-09-21 16:15:00,1.41013,1.41024,1.41,1.41002,30800000.0
2007-09-21 16:16:00,1.40994,1.41011,1.40988,1.41001,24000000.0
2007-09-21 16:17:00,1.40999,1.41026,1.40992,1.41007,31300000.0
2007-09-21 16:18:00,1.40999,1.40999,1.4098,1.40995,28200000.0
2007-09-21 16:19:00,1.41023,1.41023,1.40991,1.41013,42600000.0
2007-09-21 16:20:00,1.41004,1.41016,1.40978,1.40978,88300000.0
2007-09-21 16:21:00,1.40959,1.40965,1.4092,1.40941,52200000.0
2007-09-21 16:22:00,1.40957,1.40992,1.40956,1.40986,48600001.0
2007-09-21 16:23:00,1.41,1.4101,1.40978,1.4101,44500000.0
2007-09-21 16:24:00,1.4099,1.41,1.40982,1.40985,17800000.0
2007-09-21 16:25:00,1.40974,1.40974,1.40912,1.40919,44900001.0
2007-09-21 16:26:00,1.40963,1.40964,1.40941,1.40943,58900000.0
2007-09-21 16:27:00,1.40935,1.40989,1.40935,1.40964,34800000.0
2007-09-21 16:28:00,1.40985,1.41,1.40975,1.40981,42000000.0
2007-09-21 16:29:00,1.40981,1.40981,1.40956,1.4096,49800000.0
2007-09-21 16:30:00,1.40947,1.4096,1.4093,1.4093,53200000.0
2007-09-21 16:31:00,1.40931,1.40962,1.40931,1.40934,37400000.0
2007-09-21 16:32:00,1.40968,1.40968,1.40907,1.4093,34400000.0
2007-09-21 16:33:00,1.40941,1.40941,1.40925,1.40934,30200000.0
2007-09-21 16:34:00,1.40946,1.40948,1.40913,1.40947,91900000.0
2007-09-21 16:35:00,1.40933,1.40969,1.40925,1.40969,48600001.0
2007-09-21 16:36:00,1.40943,1.40965,1.40922,1.40945,43700000.0
2007-09-21 16:37:00,1.40948,1.40964,1.40929,1.40941,52400000.0
2007-09-21 16:38:00,1.40913,1.40947,1.40894,1.40947,34200000.0
2007-09-21 16:39:00,1.40965,1.40965,1.40946,1.40946,45000000.0
2007-09-21 16:40:00,1.40941,1.40952,1.40921,1.40939,35600000.0
2007-09-21 16:41:00,1.40934,1.40934,1.40868,1.40897,48800001.0
2007-09-21 16:42:00,1.40901,1.4093,1.40901,1.40919,33000000.0
2007-09-21 16:43:00,1.40921,1.40959,1.40921,1.40942,45600000.0
2007-09-21 16:44:00,1.40943,1.40943,1.4087,1.40906,69600002.0
2007-09-21 16:45:00,1.40878,1.40878,1.40841,1.40852,47800001.0
2007-09-21 16:46:00,1.40871,1.40885,1.40817,1.40822,38800000.0
2007-09-21 16:47:00,1.40823,1.40854,1.40796,1.40854,89300000.0
2007-09-21 16:48:00,1.40874,1.40888,1.40827,1.40872,34000000.0
2007-09-21 16:49:00,1.40879,1.4091,1.40875,1.40896,35000000.0
2007-09-21 16:50:00,1.40894,1.40912,1.40878,1.40878,46400000.0
2007-09-21 16:51:00,1.40879,1.40904,1.40866,1.40904,32800000.0
2007-09-21 16:52:00,1.409,1.409,1.40843,1.40857,44800000.0
2007-09-21 16:53:00,1.4085,1.40854,1.40819,1.40819,48200000.0
2007-09-21 16:54:00,1.40824,1.40828,1.40772,1.40793,33800000.0
2007-09-21 16:55:00,1.40799,1.40799,1.40764,1.40778,24200000.0
2007-09-21 16:56:00,1.40771,1.4078,1.40762,1.40779,39100000.0
2007-09-21 16:57:00,1.40791,1.40818,1.40771,1.40818,28400000.0
2007-09-21 16:58:00,1.4082,1.40844,1.40791,1.40799,27400000.0
2007-09-21 16:59:00,1.40834,1.40894,1.40822,1.40879,27000000.0
2007-09-21 17:00:00,1.40882,1.40908,1.40832,1.40857,31600000.0
2007-09-21 17:01:00,1.40831,1.40879,1.40829,1.40851,32400000.0
2007-09-21 17:02:00,1.40865,1.40885,1.40855,1.40866,20100000.0
2007-09-21 17:03:00,1.40868,1.40868,1.4085,1.40852,53000000.0
2007-09-21 17:04:00,1.40852,1.40852,1.40807,1.40833,24600000.0
2007-09-21 17:05:00,1.40863,1.40865,1.40819,1.40865,25100000.0
2007-09-21 17:06:00,1.40869,1.40895,1.4084,1.4086,32600000.0
2007-09-21 17:07:00,1.40854,1.40858,1.40832,1.40849,52600000.0
2007-09-21 17:08:00,1.40843,1.40868,1.40843,1.40867,28200000.0
2007-09-21 17:09:00,1.40856,1.40867,1.40834,1.40852,37600000.0
2007-09-21 17:10:00,1.4085,1.40865,1.40843,1.40854,34800000.0
2007-09-21 17:11:00,1.40852,1.40861,1.40843,1.40861,36100000.0
2007-09-21 17:12:00,1.40856,1.40864,1.4084,1.40848,52300000.0
2007-09-21 17:13:00,1.40841,1.40857,1.40836,1.40853,42800000.0
2007-09-21 17:14:00,1.40812,1.40855,1.40812,1.40812,89000000.0
2007-09-21 17:15:00,1.40827,1.40827,1.40768,1.40771,38800000.0
2007-09-21 17:16:00,1.40775,1.40804,1.40775,1.40786,48600001.0
2007-09-21 17:17:00,1.40775,1.40787,1.40746,1.40786,58000000.0
2007-09-21 17:18:00,1.40806,1.40806,1.40774,1.40799,40900000.0
2007-09-21 17:19:00,1.40765,1.4077,1.40753,1.40768,30800000.0
2007-09-21 17:20:00,1.40765,1.40769,1.40721,1.40745,34600000.0
2007-09-21 17:21:00,1.40761,1.40798,1.40757,1.40784,49300001.0
2007-09-21 17:22:00,1.40771,1.40798,1.40769,1.40791,36200000.0
2007-09-21 17:23:00,1.40768,1.40818,1.40768,1.40818,28000000.0
2007-09-21 17:24:00,1.40835,1.40839,1.40796,1.40818,32800000.0
2007-09-21 17:25:00,1.40804,1.40844,1.40804,1.40811,44400000.0
2007-09-21 17:26:00,1.40782,1.40807,1.40758,1.40797,31400000.0
2007-09-21 17:27:00,1.40796,1.40796,1.40743,1.40743,33200000.0
2007-09-21 17:28:00,1.40766,1.40778,1.40753,1.40767,48200000.0
2007-09-21 17:29:00,1.40762,1.40774,1.40725,1.40769,52000000.0
2007-09-21 17:30:00,1.40763,1.40789,1.40748,1.40777,51600000.0
2007-09-21 17:31:00,1.40765,1.40779,1.40749,1.40767,25200000.0
2007-09-21 17:32:00,1.40756,1.40799,1.40756,1.40791,35400000.0
2007-09-21 17:33:00,1.40802,1.40816,1.40775,1.40797,58000000.0
2007-09-21 17:34:00,1.40801,1.40862,1.40801,1.40853,25000000.0
2007-09-21 17:35:00,1.40841,1.40882,1.40826,1.40878,35000000.0
2007-09-21 17:36:00,1.40896,1.40898,1.40878,1.40891,67100000.0
2007-09-21 17:37:00,1.40867,1.40877,1.40786,1.40852,27600000.0
2007-09-21 17:38:00,1.40851,1.4089,1.4085,1.40884,46800000.0
2007-09-21 17:39:00,1.40908,1.40908,1.40803,1.4081,32000000.0
2007-09-21 17:40:00,1.40786,1.40803,1.40757,1.40793,22800000.0
2007-09-21 17:41:00,1.40792,1.40794,1.40772,1.40775,47100000.0
2007-09-21 17:42:00,1.40769,1.40796,1.40742,1.40784,37600000.0
2007-09-21 17:43:00,1.40803,1.40808,1.4077,1.40808,54100000.0
2007-09-21 17:44:00,1.40796,1.40804,1.40781,1.40793,32600000.0
2007-09-21 17:45:00,1.40809,1.40814,1.40786,1.4081,30000000.0
2007-09-21 17:46:00,1.4083,1.4083,1.40807,1.40822,41600000.0
2007-09-21 17:47:00,1.40824,1.40825,1.40786,1.40798,51700000.0
2007-09-21 17:48:00,1.40806,1.40828,1.40789,1.4081,39200000.0
2007-09-21 17:49:00,1.40825,1.40825,1.40765,1.40804,25600000.0
2007-09-21 17:50:00,1.40823,1.40828,1.40806,1.40828,28000000.0
2007-09-21 17:51:00,1.40827,1.40846,1.40778,1.40778,37600000.0
2007-09-21 17:52:00,1.40807,1.40852,1.40807,1.40831,42000001.0
2007-09-21 17:53:00,1.40811,1.40811,1.40781,1.40805,36600000.0
2007-09-21 17:54:00,1.4079,1.4082,1.40756,1.40807,37700000.0
2007-09-21 17:55:00,1.40794,1.40819,1.40739,1.40819,34800000.0
2007-09-21 17:56:00,1.40798,1.40811,1.40786,1.40797,69900000.0
2007-09-21 17:57:00,1.40798,1.40823,1.40775,1.40803,37100000.0
2007-09-21 17:58:00,1.40812,1.40831,1.40784,1.40831,40000000.0
2007-09-21 17:59:00,1.40807,1.40857,1.40807,1.40857,36400000.0
2007-09-21 18:00:00,1.40859,1.40859,1.40795,1.40799,47900000.0
2007-09-21 18:01:00,1.40794,1.40803,1.40759,1.40778,39400000.0
2007-09-21 18:02:00,1.40774,1.40774,1.40736,1.40742,38600000.0
2007-09-21 18:03:00,1.40715,1.40724,1.40656,1.40656,38800000.0
2007-09-21 18:04:00,1.40705,1.40726,1.40705,1.40706,64300000.0
2007-09-21 18:05:00,1.40711,1.40711,1.40687,1.40697,39000000.0
2007-09-21 18:06:00,1.407,1.40725,1.40688,1.40688,61000001.0
2007-09-21 18:07:00,1.40705,1.40711,1.40685,1.40705,34700000.0
2007-09-21 18:08:00,1.40717,1.40732,1.40697,1.40717,56200000.0
2007-09-21 18:09:00,1.40715,1.40715,1.40693,1.40695,40800000.0
2007-09-21 18:10:00,1.40687,1.40725,1.4068,1.40725,22800000.0
2007-09-21 18:11:00,1.40754,1.40754,1.40713,1.40721,44400000.0
2007-09-21 18:12:00,1.40732,1.40739,1.4071,1.4071,28200000.0
2007-09-21 18:13:00,1.40723,1.40738,1.40699,1.40714,47200000.0
2007-09-21 18:14:00,1.40659,1.40731,1.40659,1.40719,26600000.0
2007-09-21 18:15:00,1.40694,1.40721,1.4069,1.40691,45800000.0
2007-09-21 18:16:00,1.40692,1.40711,1.40676,1.40676,49700000.0
2007-09-21 18:17:00,1.40678,1.40692,1.40648,1.40648,32000000.0
2007-09-21 18:18:00,1.40663,1.40673,1.40584,1.4061,32400000.0
2007-09-21 18:19:00,1.40525,1.40525,1.40398,1.40398,29400000.0
2007-09-21 18:20:00,1.40341,1.40359,1.40221,1.40221,28500000.0
2007-09-21 18:21:00,1.4019,1.40301,1.40142,1.40301,41700000.0
2007-09-21 18:22:00,1.40336,1.40352,1.40315,1.40333,47800000.0
2007-09-21 18:23:00,1.40341,1.40363,1.40341,1.40345,32600000.0
2007-09-21 18:24:00,1.40359,1.40411,1.40359,1.404,24400000.0
2007-09-21 18:25:00,1.40398,1.40404,1.40373,1.40393,40900000.0
2007-09-21 18:26:00,1.40383,1.40391,1.40374,1.40374,53600001.0
2007-09-21 18:27:00,1.40365,1.40391,1.40347,1.40385,73300000.0
2007-09-21 18:28:00,1.40387,1.40407,1.40386,1.4039,36800000.0
2007-09-21 18:29:00,1.40397,1.40418,1.40388,1.40412,37400000.0
2007-09-21 18:30:00,1.40419,1.40454,1.40412,1.40441,37000000.0
2007-09-21 18:31:00,1.4044,1.40457,1.40432,1.40453,33000000.0
2007-09-21 18:32:00,1.40457,1.40457,1.40419,1.40446,22000000.0
2007-09-21 18:33:00,1.40463,1.40466,1.40439,1.40439,62100000.0
2007-09-21 18:34:00,1.40449,1.40489,1.40449,1.40477,52700000.0
2007-09-21 18:35:00,1.40478,1.40533,1.40478,1.40519,33600000.0
2007-09-21 18:36:00,1.40498,1.40564,1.40498,1.40525,58600000.0
2007-09-21 18:37:00,1.40546,1.40555,1.40531,1.40532,33200000.0
2007-09-21 18:38:00,1.40523,1.40546,1.4051,1.40546,34400000.0
2007-09-21 18:39:00,1.4052,1.40551,1.40516,1.40522,27000000.0
2007-09-21 18:40:00,1.405,1.40503,1.40481,1.40495,28400000.0
2007-09-21 18:41:00,1.40499,1.40536,1.40497,1.40536,70199999.0
2007-09-21 18:42:00,1.40525,1.40556,1.4052,1.40541,32800000.0
2007-09-21 18:43:00,1.40531,1.40552,1.40508,1.40515,28500000.0
2007-09-21 18:44:00,1.4051,1.4051,1.40486,1.40486,23600000.0
2007-09-21 18:45:00,1.40497,1.40497,1.40458,1.40458,33200000.0
2007-09-21 18:46:00,1.40493,1.40511,1.40493,1.40495,34900000.0
2007-09-21 18:47:00,1.40532,1.40532,1.40504,1.40504,50300000.0
2007-09-21 18:48:00,1.40511,1.40523,1.40476,1.40476,38600000.0
2007-09-21 18:49:00,1.40486,1.40503,1.40467,1.40478,34900000.0
2007-09-21 18:50:00,1.40499,1.40526,1.40489,1.4052,28700000.0
2007-09-21 18:51:00,1.40513,1.40517,1.40492,1.40505,46600000.0
2007-09-21 18:52:00,1.4048,1.40504,1.4048,1.40493,36000000.0
2007-09-21 18:53:00,1.40496,1.40496,1.40448,1.40448,32500000.0
2007-09-21 18:54:00,1.40459,1.40459,1.40426,1.40452,49700000.0
2007-09-21 18:55:00,1.40442,1.4046,1.40442,1.40457,42200001.0
2007-09-21 18:56:00,1.40427,1.40484,1.40427,1.40447,43200000.0
2007-09-21 18:57:00,1.40493,1.40496,1.40467,1.40467,34300000.0
2007-09-21 18:58:00,1.40468,1.40468,1.40444,1.40445,45700000.0
2007-09-21 18:59:00,1.40429,1.40429,1.40338,1.40384,23600000.0
2007-09-21 19:00:00,1.40386,1.40401,1.40364,1.40371,30400000.0
2007-09-21 19:01:00,1.40387,1.40389,1.40362,1.40389,35000000.0
2007-09-21 19:02:00,1.40386,1.40396,1.40373,1.40378,27200000.0
2007-09-21 19:03:00,1.40374,1.40404,1.4036,1.40392,39200000.0
2007-09-21 19:04:00,1.40395,1.40411,1.40376,1.40395,37600000.0
2007-09-21 19:05:00,1.40395,1.40408,1.40382,1.40394,29200000.0
2007-09-21 19:06:00,1.40419,1.40425,1.40407,1.40413,35200000.0
2007-09-21 19:07:00,1.40409,1.40446,1.40409,1.40446,45200000.0
2007-09-21 19:08:00,1.4042,1.40447,1.4042,1.40427,51800000.0
2007-09-21 19:09:00,1.40437,1.40439,1.40418,1.40433,32600000.0
2007-09-21 19:10:00,1.40444,1.40444,1.40393,1.40393,35800000.0
2007-09-21 19:11:00,1.40425,1.40456,1.40417,1.40447,74200000.0
2007-09-21 19:12:00,1.4044,1.40462,1.4044,1.40443,35800000.0
2007-09-21 19:13:00,1.40457,1.40533,1.40456,1.40533,41200000.0
2007-09-21 19:14:00,1.40479,1.40518,1.40479,1.4049,43000001.0
2007-09-21 19:15:00,1.4049,1.405,1.40465,1.40499,24400000.0
2007-09-21 19:16:00,1.40478,1.40511,1.40478,1.40504,47600000.0
2007-09-21 19:17:00,1.40504,1.40542,1.405,1.40522,49200000.0
2007-09-21 19:18:00,1.40521,1.40528,1.40503,1.40525,35800000.0
2007-09-21 19:19:00,1.40549,1.40566,1.40505,1.40566,51800000.0
2007-09-21 19:20:00,1.40548,1.40583,1.40542,1.40556,41900000.0
2007-09-21 19:21:00,1.4053,1.40551,1.40527,1.40542,22200000.0
2007-09-21 19:22:00,1.40555,1.40574,1.40536,1.4057,80500000.0
2007-09-21 19:23:00,1.40548,1.40574,1.40519,1.40565,53800000.0
2007-09-21 19:24:00,1.40576,1.40586,1.40563,1.40578,40500000.0
2007-09-21 19:25:00,1.40572,1.40572,1.40486,1.405,29200000.0
2007-09-21 19:26:00,1.40477,1.40535,1.40477,1.40516,34100000.0
2007-09-21 19:27:00,1.405,1.40506,1.40474,1.40496,44500000.0
2007-09-21 19:28:00,1.405,1.40518,1.40489,1.40495,82400000.0
2007-09-21 19:29:00,1.40472,1.40488,1.40442,1.40488,49000001.0
2007-09-21 19:30:00,1.40497,1.40504,1.40492,1.40492,41000000.0
2007-09-21 19:31:00,1.40494,1.40494,1.40478,1.40485,37800000.0
2007-09-21 19:32:00,1.40486,1.40504,1.40476,1.40501,34000000.0
2007-09-21 19:33:00,1.40509,1.40518,1.40494,1.40514,43800000.0
2007-09-21 19:34:00,1.40513,1.40545,1.40513,1.40541,30600000.0
2007-09-21 19:35:00,1.40556,1.40569,1.40525,1.40567,34000000.0
2007-09-21 19:36:00,1.40536,1.40547,1.40511,1.40525,31700000.0
2007-09-21 19:37:00,1.4053,1.4053,1.40486,1.40486,25600000.0
2007-09-21 19:38:00,1.40489,1.40529,1.40489,1.40502,29000000.0
2007-09-21 19:39:00,1.40534,1.40555,1.4052,1.4055,34200000.0
2007-09-21 19:40:00,1.40542,1.40566,1.40531,1.40557,32600000.0
2007-09-21 19:41:00,1.40567,1.40579,1.40554,1.40574,31600000.0
2007-09-21 19:42:00,1.40559,1.40579,1.40529,1.40579,47600000.0
2007-09-21 19:43:00,1.40579,1.40594,1.40532,1.40594,34100000.0
2007-09-21 19:44:00,1.40604,1.40615,1.40557,1.40584,43600000.0
2007-09-21 19:45:00,1.40582,1.40609,1.40582,1.40608,47100000.0
2007-09-21 19:46:00,1.40621,1.40637,1.40579,1.40579,44800000.0
2007-09-21 19:47:00,1.40598,1.40615,1.40584,1.40615,38400000.0
2007-09-21 19:48:00,1.40621,1.4063,1.4062,1.40627,36400000.0
2007-09-21 19:49:00,1.40633,1.40639,1.40618,1.40636,38800000.0
2007-09-21 19:50:00,1.40629,1.40629,1.40603,1.40626,93700000.0
2007-09-21 19:51:00,1.40618,1.40656,1.40617,1.40649,54300000.0
2007-09-21 19:52:00,1.40642,1.40658,1.40625,1.40633,25400000.0
2007-09-21 19:53:00,1.40647,1.40673,1.40639,1.40647,41700000.0
2007-09-21 19:54:00,1.40652,1.40672,1.40644,1.40659,34000000.0
2007-09-21 19:55:00,1.40636,1.40657,1.40626,1.40648,32200000.0
2007-09-21 19:56:00,1.40635,1.40675,1.40618,1.40675,21800000.0
2007-09-21 19:57:00,1.40733,1.40733,1.40685,1.40699,33800000.0
2007-09-21 19:58:00,1.40686,1.40698,1.40681,1.40681,25800000.0
2007-09-21 19:59:00,1.40688,1.40694,1.40674,1.40674,37400000.0
2007-09-21 20:00:00,1.4068,1.40687,1.40654,1.40654,44800000.0
2007-09-21 20:01:00,1.40691,1.40694,1.40666,1.40669,42800000.0
2007-09-21 20:02:00,1.40692,1.40719,1.40689,1.40719,32000000.0
2007-09-21 20:03:00,1.40716,1.40716,1.40688,1.407,37400000.0
2007-09-21 20:04:00,1.40696,1.40701,1.4065,1.40701,35800000.0
2007-09-21 20:05:00,1.4069,1.40721,1.4069,1.40694,20600000.0
2007-09-21 20:06:00,1.40706,1.40714,1.40692,1.40697,43200000.0
2007-09-21 20:07:00,1.40694,1.40708,1.40674,1.40704,14600000.0
2007-09-21 20:08:00,1.40708,1.40708,1.40665,1.40691,32400000.0
2007-09-21 20:09:00,1.40695,1.40698,1.40691,1.40698,34700000.0
2007-09-21 20:10:00,1.40654,1.40696,1.40654,1.40688,45400000.0
2007-09-21 20:11:00,1.40683,1.40683,1.40658,1.40668,37999999.0
2007-09-21 20:12:00,1.40687,1.40687,1.40635,1.40682,44800000.0
2007-09-21 20:13:00,1.40689,1.40689,1.40667,1.40681,27000000.0
2007-09-21 20:14:00,1.40669,1.40697,1.40617,1.40695,36000000.0
2007-09-21 20:15:00,1.40705,1.40711,1.40687,1.40711,35000000.0
2007-09-21 20:16:00,1.40714,1.40744,1.40709,1.40726,32300000.0
2007-09-21 20:17:00,1.40724,1.40744,1.407,1.40726,42000000.0
2007-09-21 20:18:00,1.4074,1.40759,1.40736,1.4074,25600000.0
2007-09-21 20:19:00,1.40739,1.40751,1.40716,1.40738,54400000.0
2007-09-21 20:20:00,1.40753,1.40774,1.40749,1.40749,46800001.0
2007-09-21 20:21:00,1.40761,1.40767,1.40749,1.40767,42200000.0
2007-09-21 20:22:00,1.40773,1.40773,1.4075,1.40759,33000000.0
2007-09-21 20:23:00,1.4076,1.40774,1.40739,1.40757,46800000.0
2007-09-21 20:24:00,1.40773,1.4078,1.40755,1.40762,22000000.0
2007-09-21 20:25:00,1.40779,1.40779,1.40741,1.40743,50800000.0
2007-09-21 20:26:00,1.40742,1.40785,1.40742,1.40764,38400000.0
2007-09-21 20:27:00,1.4077,1.40776,1.40731,1.40756,47500000.0
2007-09-21 20:28:00,1.40791,1.40794,1.40773,1.40774,33800001.0
2007-09-21 20:29:00,1.40782,1.40786,1.40731,1.40786,42000000.0
2007-09-21 20:30:00,1.40788,1.40788,1.4077,1.40785,23200000.0
2007-09-21 20:31:00,1.40776,1.4078,1.40732,1.4075,40000000.0
2007-09-21 20:32:00,1.40752,1.408,1.40745,1.408,45700000.0
2007-09-21 20:33:00,1.40807,1.40809,1.40788,1.40793,52200000.0
2007-09-21 20:34:00,1.40778,1.40803,1.40769,1.40803,48600000.0
2007-09-21 20:35:00,1.40801,1.40812,1.40788,1.4079,19000000.0
2007-09-21 20:36:00,1.40793,1.4081,1.40778,1.40794,49400000.0
2007-09-21 20:37:00,1.40805,1.40878,1.40802,1.40878,54100000.0
2007-09-21 20:38:00,1.40911,1.40913,1.4088,1.40913,21000000.0
2007-09-21 20:39:00,1.40903,1.40918,1.40875,1.40895,56100000.0
2007-09-21 20:40:00,1.40914,1.40945,1.40907,1.40919,46900000.0
2007-09-21 20:41:00,1.40923,1.40929,1.40894,1.40918,42500000.0
2007-09-21 20:42:00,1.40913,1.40918,1.40878,1.40902,40200000.0
2007-09-21 20:43:00,1.40879,1.40879,1.4083,1.4083,23200000.0
2007-09-21 20:44:00,1.40855,1.40865,1.40824,1.40858,30600000.0
2007-09-21 20:45:00,1.4085,1.40869,1.40845,1.40861,46600000.0
2007-09-21 20:46:00,1.40857,1.40861,1.40828,1.40861,38800000.0
2007-09-21 20:47:00,1.40836,1.40866,1.40825,1.4086,45800001.0
2007-09-21 20:48:00,1.40845,1.40862,1.40817,1.40822,42400000.0
2007-09-21 20:49:00,1.40817,1.40838,1.40817,1.40833,26000000.0
2007-09-21 20:50:00,1.40826,1.40826,1.40817,1.40826,35200000.0
2007-09-21 20:51:00,1.40826,1.40844,1.40826,1.40839,35000000.0
2007-09-21 20:52:00,1.40826,1.40842,1.40812,1.40825,34400000.0
2007-09-21 20:53:00,1.40818,1.40823,1.40808,1.40808,32800000.0
2007-09-21 20:54:00,1.40787,1.40837,1.40787,1.40804,46800000.0
2007-09-21 20:55:00,1.40798,1.40814,1.40785,1.40813,38600001.0
2007-09-21 20:56:00,1.40799,1.40816,1.40793,1.40816,34000001.0
2007-09-21 20:57:00,1.4081,1.40837,1.4081,1.4082,56200000.0
2007-09-21 20:58:00,1.40832,1.40852,1.4083,1.40841,33400000.0
2007-09-21 20:59:00,1.40836,1.40868,1.40836,1.40856,49400000.0
2007-09-21 21:00:00,1.40856,1.40872,1.40832,1.40859,31500000.0
2007-09-21 21:01:00,1.40874,1.40898,1.40835,1.40835,19600000.0
2007-09-21 21:02:00,1.40872,1.40892,1.40836,1.4087,53200000.0
2007-09-21 21:03:00,1.40851,1.40863,1.40842,1.40857,30600000.0
2007-09-21 21:04:00,1.40874,1.4088,1.40863,1.4088,25400000.0
2007-09-21 21:05:00,1.40845,1.40877,1.4084,1.40857,44700000.0
2007-09-21 21:06:00,1.40865,1.40887,1.40849,1.40887,31800000.0
2007-09-21 21:07:00,1.4089,1.4089,1.40833,1.40849,31500000.0
2007-09-21 21:08:00,1.40821,1.40837,1.40814,1.40837,27800000.0
2007-09-21 21:09:00,1.40848,1.40864,1.40829,1.4086,34400000.0
2007-09-21 21:10:00,1.40868,1.40874,1.40849,1.40857,39200000.0
2007-09-21 21:11:00,1.40853,1.40877,1.40832,1.40847,32800000.0
2007-09-21 21:12:00,1.40863,1.40881,1.40858,1.40873,41600000.0
2007-09-21 21:13:00,1.40864,1.40904,1.40863,1.40895,39800000.0
2007-09-21 21:14:00,1.40894,1.40923,1.40893,1.40903,36800000.0
2007-09-21 21:15:00,1.40906,1.40916,1.40891,1.40898,54900000.0
2007-09-21 21:16:00,1.40891,1.40905,1.40869,1.40884,33000000.0
2007-09-21 21:17:00,1.40869,1.40874,1.40836,1.40836,54600000.0
2007-09-21 21:18:00,1.4088,1.4088,1.40827,1.40868,42100000.0
2007-09-21 21:19:00,1.40869,1.40889,1.40869,1.4087,34000000.0
2007-09-21 21:20:00,1.40883,1.4091,1.40878,1.40893,48400000.0
2007-09-21 21:21:00,1.40877,1.40902,1.40877,1.4089,22200000.0
2007-09-21 21:22:00,1.40854,1.40905,1.40854,1.40874,32600000.0
2007-09-21 21:23:00,1.40871,1.40885,1.40831,1.40831,37600000.0
2007-09-21 21:24:00,1.40861,1.4089,1.40852,1.40865,42500000.0
2007-09-21 21:25:00,1.40873,1.40883,1.40834,1.40834,42800000.0
2007-09-21 21:26:00,1.4088,1.40916,1.4088,1.40895,37800000.0
2007-09-21 21:27:00,1.40912,1.4092,1.40889,1.40919,29400000.0
2007-09-21 21:28:00,1.40908,1.40917,1.40895,1.40908,28700000.0
2007-09-21 21:29:00,1.40908,1.40909,1.40892,1.40897,42600000.0
2007-09-21 21:30:00,1.40892,1.40911,1.40888,1.40911,41800001.0
2007-09-21 21:31:00,1.40909,1.40911,1.40892,1.40908,30400000.0
2007-09-21 21:32:00,1.40909,1.40913,1.40893,1.4091,36800000.0
2007-09-21 21:33:00,1.40915,1.4092,1.40893,1.40907,19400000.0
2007-09-21 21:34:00,1.40907,1.40912,1.40902,1.4091,36400000.0
2007-09-21 21:35:00,1.409,1.40903,1.40864,1.40903,52000000.0
2007-09-21 21:36:00,1.4091,1.4091,1.40872,1.40905,31500000.0
2007-09-21 21:37:00,1.40907,1.40911,1.40893,1.40911,32800000.0
2007-09-21 21:38:00,1.4092,1.4092,1.40904,1.40915,27800000.0
2007-09-21 21:39:00,1.40893,1.40916,1.40889,1.40916,36600000.0
2007-09-21 21:40:00,1.40903,1.40925,1.40903,1.4092,27100000.0
2007-09-21 21:41:00,1.4092,1.40938,1.40912,1.40918,65300001.0
2007-09-21 21:42:00,1.40928,1.40942,1.40898,1.40898,29100000.0
2007-09-21 21:43:00,1.40934,1.40934,1.40917,1.4093,23800000.0
2007-09-21 21:44:00,1.40923,1.4094,1.40914,1.40922,35000000.0
2007-09-21 21:45:00,1.40929,1.40937,1.40895,1.40937,47000000.0
2007-09-21 21:46:00,1.40951,1.40965,1.4093,1.40941,34800000.0
2007-09-21 21:47:00,1.40932,1.40965,1.40932,1.40948,28400000.0
2007-09-21 21:48:00,1.40945,1.4098,1.40945,1.4097,44000000.0
2007-09-21 21:49:00,1.40967,1.40967,1.40949,1.40962,28200000.0
2007-09-21 21:50:00,1.40951,1.40966,1.40949,1.40958,30500000.0
2007-09-21 21:51:00,1.4097,1.40987,1.40968,1.40976,70200001.0
2007-09-21 21:52:00,1.40971,1.40994,1.40965,1.40981,54700000.0
2007-09-21 21:53:00,1.40966,1.40985,1.40962,1.40962,45000000.0
2007-09-21 21:54:00,1.40961,1.40987,1.4096,1.40979,94500000.0
2007-09-21 21:55:00,1.40976,1.40976,1.40935,1.40955,47200000.0
2007-09-21 21:56:00,1.40956,1.40967,1.40945,1.40965,68700000.0
2007-09-21 21:57:00,1.40996,1.41018,1.40981,1.4101,54400000.0
2007-09-21 21:58:00,1.41,1.4102,1.40998,1.40998,39000000.0
2007-09-21 21:59:00,1.40991,1.40991,1.40947,1.40961,25400000.0
2007-09-21 22:00:00,1.40977,1.40993,1.40977,1.40981,42900000.0
2007-09-21 22:01:00,1.40959,1.40999,1.40959,1.4099,30200000.0
2007-09-21 22:02:00,1.40993,1.41011,1.40981,1.40981,31700000.0
2007-09-21 22:03:00,1.41005,1.41021,1.40985,1.41021,25900000.0
2007-09-21 22:04:00,1.4102,1.41037,1.41006,1.41024,43700000.0
2007-09-21 22:05:00,1.41044,1.41052,1.41023,1.41046,38500000.0
2007-09-21 22:06:00,1.41063,1.41064,1.41025,1.41051,49400000.0
2007-09-21 22:07:00,1.41038,1.41058,1.41035,1.41037,33600000.0
2007-09-21 22:08:00,1.41005,1.41048,1.41005,1.41041,41000000.0
2007-09-21 22:09:00,1.41026,1.41037,1.40999,1.41021,23200000.0
2007-09-21 22:10:00,1.41033,1.41046,1.41025,1.41043,29200000.0
2007-09-21 22:11:00,1.41031,1.41056,1.41028,1.41029,22800000.0
2007-09-21 22:12:00,1.41029,1.41029,1.40992,1.41003,51800000.0
2007-09-21 22:13:00,1.41,1.41013,1.40985,1.40985,39800000.0
2007-09-21 22:14:00,1.40968,1.41,1.40959,1.40959,35800000.0
2007-09-21 22:15:00,1.40979,1.40998,1.40965,1.4098,37800000.0
2007-09-21 22:16:00,1.4098,1.41002,1.40977,1.40977,51900000.0
2007-09-21 22:17:00,1.41003,1.41021,1.40977,1.41021,31700000.0
2007-09-21 22:18:00,1.41022,1.4103,1.4099,1.41028,44200000.0
2007-09-21 22:19:00,1.41016,1.41016,1.41002,1.41002,44000001.0
2007-09-21 22:20:00,1.40995,1.40998,1.40965,1.40978,13800000.0
2007-09-21 22:21:00,1.4097,1.41008,1.40969,1.40999,36900000.0
2007-09-21 22:22:00,1.40993,1.40997,1.40967,1.40982,55800000.0
2007-09-21 22:23:00,1.40968,1.40989,1.40964,1.40964,32500000.0
2007-09-21 22:24:00,1.4098,1.40986,1.40962,1.40984,34000000.0
2007-09-21 22:25:00,1.40977,1.40989,1.40971,1.40975,41300000.0
2007-09-21 22:26:00,1.40967,1.41004,1.40967,1.41004,42600000.0
2007-09-21 22:27:00,1.41,1.41002,1.40965,1.4099,38600000.0
2007-09-21 22:28:00,1.40985,1.41008,1.40977,1.40995,49300000.0
2007-09-21 22:29:00,1.41,1.41013,1.4098,1.41001,23200000.0
2007-09-21 22:30:00,1.40993,1.40997,1.40978,1.40981,72200001.0
2007-09-21 22:31:00,1.41002,1.4101,1.4094,1.41007,28000000.0
2007-09-21 22:32:00,1.40994,1.41007,1.40985,1.40993,45800000.0
2007-09-21 22:33:00,1.40998,1.4102,1.40998,1.41008,41400000.0
2007-09-21 22:34:00,1.4099,1.41008,1.40971,1.40993,52600001.0
2007-09-21 22:35:00,1.41006,1.4101,1.40979,1.41,33800000.0
2007-09-21 22:36:00,1.41008,1.41008,1.40938,1.40938,43500000.0
2007-09-21 22:37:00,1.41004,1.41013,1.40982,1.40999,44400000.0
2007-09-21 22:38:00,1.40986,1.41006,1.40986,1.41003,39100000.0
2007-09-21 22:39:00,1.41025,1.41033,1.4101,1.4102,55100000.0
2007-09-21 22:40:00,1.41022,1.41049,1.40999,1.40999,45600000.0
2007-09-21 22:41:00,1.41019,1.41062,1.41019,1.41062,54700001.0
2007-09-21 22:42:00,1.41033,1.41033,1.41003,1.41009,41200001.0
2007-09-21 22:43:00,1.41013,1.41026,1.40999,1.40999,22800000.0
2007-09-21 22:44:00,1.40981,1.41003,1.40981,1.40999,35000000.0
2007-09-21 22:45:00,1.41009,1.41027,1.41007,1.41027,29200000.0
2007-09-21 22:46:00,1.40996,1.41016,1.40991,1.40993,19800000.0
2007-09-21 22:47:00,1.40999,1.41004,1.40972,1.40972,50600001.0
2007-09-21 22:48:00,1.40951,1.4099,1.40951,1.40979,26600000.0
2007-09-21 22:49:00,1.40975,1.40992,1.40953,1.40977,21200000.0
2007-09-21 22:50:00,1.40971,1.40998,1.40969,1.4098,32400000.0
2007-09-21 22:51:00,1.40968,1.40976,1.40958,1.40968,28000000.0
2007-09-21 22:52:00,1.40963,1.40963,1.40926,1.40944,21600000.0
2007-09-21 22:53:00,1.40941,1.40941,1.40899,1.40911,26400000.0
2007-09-21 22:54:00,1.40914,1.40929,1.40907,1.40909,27000000.0
2007-09-21 22:55:00,1.40913,1.40913,1.40855,1.40859,55800001.0
2007-09-21 22:56:00,1.40879,1.40879,1.40865,1.40877,36400000.0
2007-09-21 22:57:00,1.40875,1.40882,1.40847,1.40847,37400000.0
2007-09-21 22:58:00,1.40864,1.40906,1.40863,1.40906,20800000.0
2007-09-21 22:59:00,1.40922,1.40931,1.40896,1.4092,42500000.0
2007-09-23 23:00:00,1.40915,1.40915,1.40849,1.40908,47400000.0
2007-09-23 23:01:00,1.40923,1.40946,1.40879,1.40925,34800000.0
2007-09-23 23:02:00,1.40905,1.40935,1.40903,1.40935,36100000.0
2007-09-23 23:03:00,1.40919,1.40936,1.40902,1.40917,40400000.0
2007-09-23 23:04:00,1.40927,1.40944,1.40896,1.4094,31800000.0
2007-09-23 23:05:00,1.40919,1.40938,1.40903,1.40938,39800000.0
2007-09-23 23:06:00,1.40913,1.40927,1.4087,1.40927,23000000.0
2007-09-23 23:07:00,1.40899,1.40939,1.40888,1.4093,37600000.0
2007-09-23 23:08:00,1.4091,1.40912,1.40882,1.40885,40900000.0
2007-09-23 23:10:00,1.40874,1.40926,1.40872,1.40921,42600000.0
2007-09-23 23:12:00,1.40925,1.40925,1.40898,1.40908,47800000.0
2007-09-23 23:14:00,1.40917,1.40924,1.40898,1.40898,34000000.0
2007-09-23 23:15:00,1.409,1.4091,1.40829,1.4091,50800000.0
2007-09-23 23:16:00,1.40909,1.40909,1.40885,1.40888,40900000.0
2007-09-23 23:17:00,1.40871,1.40881,1.40848,1.40848,30200000.0
2007-09-23 23:18:00,1.40899,1.40899,1.40812,1.40834,39400000.0
2007-09-23 23:19:00,1.40894,1.40913,1.4084,1.40856,52000000.0
2007-09-23 23:20:00,1.40838,1.40838,1.4079,1.40823,44600000.0
2007-09-23 23:21:00,1.40885,1.40913,1.40881,1.40883,37400000.0
2007-09-23 23:22:00,1.40925,1.40925,1.40837,1.40837,50900000.0
2007-09-23 23:23:00,1.40822,1.40866,1.40822,1.40827,47000000.0
2007-09-23 23:24:00,1.4081,1.40847,1.4081,1.40824,28200000.0
2007-09-23 23:25:00,1.40848,1.40852,1.40834,1.40843,30200000.0
2007-09-23 23:26:00,1.40883,1.40883,1.40845,1.40865,39600000.0
2007-09-23 23:27:00,1.40833,1.40865,1.40833,1.40842,36800000.0
2007-09-23 23:28:00,1.40845,1.40848,1.4081,1.4081,33400000.0
2007-09-23 23:29:00,1.4081,1.40861,1.40787,1.40825,47900000.0
2007-09-23 23:30:00,1.4084,1.40843,1.40814,1.40843,47000000.0
2007-09-23 23:31:00,1.40875,1.40875,1.40836,1.40872,22200000.0
2007-09-23 23:32:00,1.40846,1.40865,1.40826,1.40841,39200000.0
2007-09-23 23:33:00,1.40835,1.4085,1.40835,1.40847,25800000.0
2007-09-23 23:34:00,1.40825,1.40848,1.4082,1.40848,52600000.0
2007-09-23 23:35:00,1.40832,1.4085,1.4083,1.4083,42300000.0
2007-09-23 23:36:00,1.40849,1.40849,1.40833,1.40833,23200000.0
2007-09-23 23:37:00,1.40828,1.40837,1.40827,1.40827,29600000.0
2007-09-23 23:38:00,1.4084,1.40846,1.40826,1.4084,67100000.0
2007-09-23 23:39:00,1.40844,1.40844,1.40814,1.40826,54700000.0
2007-09-23 23:40:00,1.4086,1.4086,1.4084,1.4084,38800000.0
2007-09-23 23:41:00,1.40841,1.40844,1.40791,1.40791,41400000.0
2007-09-23 23:42:00,1.40857,1.4086,1.40828,1.40841,30400000.0
2007-09-23 23:43:00,1.40861,1.40861,1.40821,1.40851,40500000.0
2007-09-23 23:44:00,1.40846,1.40846,1.40824,1.40834,49000000.0
2007-09-23 23:45:00,1.40825,1.40852,1.40815,1.40828,39800000.0
2007-09-23 23:46:00,1.40839,1.40856,1.40793,1.40841,44800000.0
2007-09-23 23:47:00,1.40823,1.4083,1.408,1.40825,62700001.0
2007-09-23 23:48:00,1.40837,1.40869,1.40827,1.40869,42800000.0
2007-09-23 23:49:00,1.40815,1.40818,1.4078,1.408,35400000.0
2007-09-23 23:50:00,1.40804,1.40804,1.40764,1.40779,26700000.0
2007-09-23 23:52:00,1.40843,1.40843,1.40791,1.40841,42200000.0
2007-09-23 23:53:00,1.40864,1.40864,1.40815,1.40833,53100000.0
2007-09-23 23:54:00,1.40835,1.4084,1.4077,1.4077,17200000.0
2007-09-23 23:55:00,1.40797,1.40843,1.40797,1.40815,44600000.0
2007-09-23 23:56:00,1.40834,1.40834,1.4079,1.40804,28600000.0
2007-09-23 23:57:00,1.40801,1.40862,1.40801,1.4084,45600000.0
2007-09-23 23:58:00,1.40881,1.40881,1.40803,1.40821,37800000.0
2007-09-23 23:59:00,1.40824,1.40834,1.40804,1.40814,38800000.0
2007-09-24 00:00:00,1.40827,1.40847,1.4082,1.40832,54200000.0
2007-09-24 00:01:00,1.40838,1.40838,1.4081,1.40829,59000000.0
2007-09-24 00:02:00,1.40827,1.40827,1.40774,1.40811,42600000.0
2007-09-24 00:03:00,1.40808,1.40823,1.40803,1.40813,33500000.0
2007-09-24 00:04:00,1.40807,1.4081,1.40779,1.40779,34500000.0
2007-09-24 00:05:00,1.40776,1.40788,1.40756,1.40764,35200000.0
2007-09-24 00:06:00,1.40736,1.40746,1.40726,1.40741,32700000.0
2007-09-24 00:07:00,1.40681,1.40728,1.40681,1.40707,23200000.0
2007-09-24 00:08:00,1.40732,1.40757,1.40715,1.40717,47400000.0
2007-09-24 00:09:00,1.40694,1.40725,1.40684,1.40704,59600001.0
2007-09-24 00:10:00,1.40712,1.40721,1.40701,1.40714,34400000.0
2007-09-24 00:11:00,1.40721,1.40726,1.40701,1.40701,32000000.0
2007-09-24 00:12:00,1.40729,1.40729,1.40706,1.40706,29200000.0
2007-09-24 00:13:00,1.40732,1.40732,1.40692,1.40731,35200000.0
2007-09-24 00:14:00,1.40712,1.40727,1.40699,1.40722,34800000.0
2007-09-24 00:15:00,1.40698,1.40712,1.40696,1.40696,39300000.0
2007-09-24 00:16:00,1.40726,1.40726,1.40703,1.40719,25800000.0
2007-09-24 00:17:00,1.40722,1.40722,1.40699,1.40712,36300000.0
2007-09-24 00:18:00,1.40725,1.40726,1.40676,1.40676,27300000.0
2007-09-24 00:19:00,1.40711,1.40722,1.40701,1.40704,15600000.0
2007-09-24 00:20:00,1.40707,1.40707,1.40654,1.40694,44400000.0
2007-09-24 00:21:00,1.40689,1.40697,1.40676,1.40681,78000000.0
2007-09-24 00:22:00,1.40668,1.40686,1.40667,1.40681,28200000.0
2007-09-24 00:23:00,1.40681,1.40713,1.4064,1.40681,58700000.0
2007-09-24 00:24:00,1.40691,1.40694,1.40673,1.40686,58700001.0
2007-09-24 00:25:00,1.40655,1.40667,1.40633,1.40643,32800000.0
2007-09-24 00:26:00,1.40694,1.40694,1.4067,1.40675,36300000.0
2007-09-24 00:27:00,1.40696,1.40697,1.4068,1.40697,33000000.0
2007-09-24 00:28:00,1.40704,1.40705,1.40652,1.40652,50800000.0
2007-09-24 00:29:00,1.40636,1.40651,1.40629,1.40636,31400000.0
2007-09-24 00:30:00,1.40605,1.40633,1.40591,1.40633,43200000.0
2007-09-24 00:31:00,1.40641,1.40648,1.40638,1.40639,28000000.0
2007-09-24 00:32:00,1.40636,1.40659,1.40631,1.40636,23600000.0
2007-09-24 00:33:00,1.40661,1.40661,1.40631,1.40651,24600000.0
2007-09-24 00:34:00,1.40669,1.40674,1.40642,1.40651,47400000.0
2007-09-24 00:35:00,1.40685,1.40685,1.40665,1.4068,32800000.0
2007-09-24 00:36:00,1.40667,1.4067,1.40657,1.40668,24800000.0
2007-09-24 00:37:00,1.40675,1.40675,1.4066,1.4067,29400000.0
2007-09-24 00:38:00,1.40658,1.40658,1.40629,1.40634,28200000.0
2007-09-24 00:39:00,1.40657,1.40674,1.40646,1.40661,42300000.0
2007-09-24 00:40:00,1.40663,1.40715,1.40657,1.40715,26800000.0
2007-09-24 00:41:00,1.40731,1.40739,1.40711,1.40733,23200000.0
2007-09-24 00:42:00,1.4072,1.40735,1.40719,1.40735,27800000.0
2007-09-24 00:43:00,1.40721,1.40751,1.407,1.4075,28000000.0
2007-09-24 00:44:00,1.4076,1.40768,1.4075,1.4076,35600000.0
2007-09-24 00:45:00,1.40754,1.40754,1.40717,1.40723,32200000.0
2007-09-24 00:46:00,1.40728,1.40734,1.40715,1.40729,54400000.0
2007-09-24 00:47:00,1.40691,1.40709,1.40684,1.40689,37400000.0
2007-09-24 00:48:00,1.40699,1.40733,1.40699,1.40701,34200000.0
2007-09-24 00:49:00,1.4071,1.4072,1.40692,1.40717,36700000.0
2007-09-24 00:50:00,1.40708,1.40733,1.40693,1.40732,29100000.0
2007-09-24 00:51:00,1.40704,1.40721,1.40699,1.40716,32800000.0
2007-09-24 00:52:00,1.40701,1.40716,1.40696,1.40716,30500000.0
2007-09-24 00:53:00,1.4068,1.40697,1.40675,1.40697,45800000.0
2007-09-24 00:54:00,1.40669,1.40717,1.40669,1.40717,32800000.0
2007-09-24 00:55:00,1.40685,1.40731,1.40685,1.40704,31200000.0
2007-09-24 00:56:00,1.40709,1.40709,1.40657,1.40663,25000000.0
2007-09-24 00:57:00,1.40648,1.40648,1.40601,1.40601,34800001.0
2007-09-24 00:58:00,1.40631,1.40631,1.40602,1.40613,36300000.0
2007-09-24 00:59:00,1.40633,1.40652,1.40633,1.40652,40600000.0
2007-09-24 01:00:00,1.40653,1.40663,1.40643,1.40647,38800000.0
2007-09-24 01:01:00,1.40639,1.40654,1.40631,1.40654,44900000.0
2007-09-24 01:02:00,1.4065,1.4065,1.40586,1.40586,45400000.0
2007-09-24 01:03:00,1.40632,1.40643,1.4061,1.40643,46500000.0
2007-09-24 01:04:00,1.40639,1.40662,1.40639,1.40648,26600000.0
2007-09-24 01:05:00,1.40653,1.40662,1.4064,1.40645,39800000.0
2007-09-24 01:06:00,1.40665,1.40671,1.40639,1.40654,37100000.0
2007-09-24 01:07:00,1.40656,1.40656,1.40629,1.40641,32800000.0
2007-09-24 01:08:00,1.40651,1.40656,1.40613,1.40613,25400000.0
2007-09-24 01:09:00,1.40648,1.40653,1.40626,1.40653,24000000.0
2007-09-24 01:10:00,1.4066,1.40668,1.4063,1.40653,37200000.0
2007-09-24 01:11:00,1.40643,1.40656,1.40642,1.40656,32600000.0
2007-09-24 01:12:00,1.40641,1.40659,1.40616,1.40644,33000000.0
2007-09-24 01:13:00,1.40658,1.40661,1.40628,1.40661,36900000.0
2007-09-24 01:14:00,1.40654,1.40691,1.40654,1.40691,33000000.0
2007-09-24 01:15:00,1.40699,1.40701,1.40668,1.40699,29200000.0
2007-09-24 01:16:00,1.40694,1.40712,1.40681,1.40694,66800000.0
2007-09-24 01:17:00,1.40699,1.40701,1.40681,1.40701,96900000.0
2007-09-24 01:18:00,1.40701,1.40703,1.40664,1.40698,34200000.0
2007-09-24 01:19:00,1.40693,1.40705,1.40685,1.40694,47200000.0
2007-09-24 01:20:00,1.40695,1.40695,1.40636,1.40693,40000000.0
2007-09-24 01:21:00,1.40681,1.40703,1.40681,1.40695,46000000.0
2007-09-24 01:22:00,1.40704,1.40704,1.40673,1.40686,26800000.0
2007-09-24 01:23:00,1.40671,1.40684,1.40665,1.4067,42200000.0
2007-09-24 01:24:00,1.40712,1.4073,1.40706,1.4072,18200000.0
2007-09-24 01:25:00,1.4072,1.40737,1.40699,1.40723,49200000.0
2007-09-24 01:26:00,1.40716,1.40736,1.40711,1.40736,32900000.0
2007-09-24 01:27:00,1.40739,1.40747,1.40724,1.40747,20800000.0
2007-09-24 01:28:00,1.40726,1.40742,1.40705,1.40734,42200000.0
2007-09-24 01:29:00,1.40739,1.40739,1.40724,1.40727,30800000.0
2007-09-24 01:30:00,1.40741,1.40744,1.407,1.40734,30800000.0
2007-09-24 01:31:00,1.40725,1.40741,1.40717,1.40729,25600000.0
2007-09-24 01:32:00,1.40716,1.40716,1.40694,1.40715,20600000.0
2007-09-24 01:33:00,1.40713,1.40723,1.40703,1.4072,17000000.0
2007-09-24 01:34:00,1.40712,1.40715,1.40667,1.40691,37200000.0
2007-09-24 01:35:00,1.40681,1.40687,1.40655,1.40655,51600000.0
2007-09-24 01:36:00,1.40669,1.40678,1.4066,1.4066,26600000.0
2007-09-24 01:37:00,1.40667,1.4068,1.40643,1.40672,27200000.0
2007-09-24 01:38:00,1.40681,1.40685,1.40659,1.40659,23400000.0
2007-09-24 01:39:00,1.40671,1.4069,1.40646,1.40674,63800000.0
2007-09-24 01:40:00,1.40664,1.40679,1.40659,1.40675,40000000.0
2007-09-24 01:41:00,1.40671,1.40696,1.40666,1.40678,50100000.0
2007-09-24 01:42:00,1.40688,1.40708,1.40673,1.40694,38500000.0
2007-09-24 01:43:00,1.40678,1.40698,1.40667,1.40698,29900000.0
2007-09-24 01:44:00,1.40701,1.40703,1.40661,1.4068,32200000.0
2007-09-24 01:45:00,1.40675,1.40693,1.40673,1.40678,78100000.0
2007-09-24 01:46:00,1.40662,1.40662,1.40595,1.4062,47800001.0
2007-09-24 01:47:00,1.40645,1.40677,1.40645,1.40648,23600000.0
2007-09-24 01:48:00,1.40664,1.40677,1.40632,1.40632,43800000.0
2007-09-24 01:49:00,1.40642,1.40653,1.4059,1.40636,24200000.0
2007-09-24 01:50:00,1.40634,1.40652,1.40599,1.40652,26600000.0
2007-09-24 01:51:00,1.4064,1.40662,1.4064,1.40655,38700000.0
2007-09-24 01:52:00,1.40681,1.40702,1.40675,1.40675,32800000.0
2007-09-24 01:53:00,1.40644,1.40668,1.40622,1.40622,35600000.0
2007-09-24 01:54:00,1.40658,1.40664,1.40646,1.40653,50500000.0
2007-09-24 01:55:00,1.40675,1.40676,1.40653,1.40653,40600001.0
2007-09-24 01:56:00,1.4068,1.407,1.40673,1.40673,47000000.0
2007-09-24 01:57:00,1.40677,1.40694,1.40671,1.40682,39600000.0
2007-09-24 01:58:00,1.40689,1.40706,1.4067,1.40674,29200000.0
2007-09-24 02:00:00,1.40698,1.40713,1.4068,1.40688,25900000.0
2007-09-24 02:01:00,1.40666,1.40666,1.40643,1.40648,54000000.0
2007-09-24 02:02:00,1.40646,1.40703,1.40646,1.40673,117600001.0
2007-09-24 02:03:00,1.40678,1.40691,1.40673,1.40681,70900000.0
2007-09-24 02:04:00,1.40681,1.40693,1.40681,1.40686,74100000.0
2007-09-24 02:05:00,1.40689,1.40689,1.40682,1.40687,80500000.0
2007-09-24 02:06:00,1.407,1.40702,1.40663,1.40697,82900000.0
2007-09-24 02:07:00,1.40691,1.40691,1.40646,1.40675,154200000.0
2007-09-24 02:08:00,1.40668,1.40677,1.40668,1.40677,51800000.0
2007-09-24 02:09:00,1.40668,1.40691,1.40651,1.40663,180200000.0
2007-09-24 02:10:00,1.40657,1.40697,1.40656,1.40668,127200000.0
2007-09-24 02:11:00,1.40665,1.40673,1.40665,1.4067,46100000.0
2007-09-24 02:12:00,1.40678,1.40686,1.40675,1.40686,72600000.0
2007-09-24 02:13:00,1.40699,1.40705,1.40699,1.40704,41000000.0
2007-09-24 02:14:00,1.40707,1.40714,1.40686,1.407,203900000.0
2007-09-24 02:15:00,1.40688,1.40695,1.4067,1.40683,252600000.0
2007-09-24 02:16:00,1.40706,1.40714,1.40688,1.40703,61200000.0
2007-09-24 02:17:00,1.40672,1.40735,1.4066,1.40673,282100001.0
2007-09-24 02:18:00,1.4069,1.40726,1.40656,1.40687,39800000.0
2007-09-24 02:19:00,1.40693,1.40714,1.40669,1.40685,32000000.0
2007-09-24 02:20:00,1.40703,1.40715,1.40688,1.40706,44700000.0
2007-09-24 02:21:00,1.4069,1.40725,1.4069,1.40713,40000000.0
2007-09-24 02:22:00,1.40673,1.40686,1.40656,1.40656,17400000.0
2007-09-24 02:23:00,1.40679,1.40698,1.40672,1.40672,38000000.0
2007-09-24 02:24:00,1.40663,1.40691,1.40659,1.40691,18000000.0
2007-09-24 02:25:00,1.40696,1.40703,1.40676,1.40682,97700000.0
2007-09-24 02:26:00,1.40673,1.40716,1.40673,1.40702,105000002.0
2007-09-24 02:27:00,1.40701,1.40711,1.4069,1.40704,70700000.0
2007-09-24 02:28:00,1.40704,1.40708,1.40697,1.40702,53600001.0
2007-09-24 02:29:00,1.40724,1.40724,1.40678,1.407,53600000.0
2007-09-24 02:30:00,1.4071,1.4071,1.40694,1.40701,39000000.0
2007-09-24 02:31:00,1.40681,1.40691,1.40666,1.40674,52000000.0
2007-09-24 02:32:00,1.40701,1.40715,1.4069,1.40703,40200000.0
2007-09-24 02:33:00,1.40683,1.4069,1.40673,1.4068,204400001.0
2007-09-24 02:34:00,1.40718,1.40723,1.40694,1.40723,49800000.0
2007-09-24 02:35:00,1.40698,1.4071,1.40635,1.40635,92800000.0
2007-09-24 02:36:00,1.4072,1.40726,1.40707,1.40719,35200000.0
2007-09-24 02:37:00,1.40685,1.40692,1.40677,1.40677,75600000.0
2007-09-24 02:38:00,1.40683,1.40703,1.40683,1.40691,46100000.0
2007-09-24 02:39:00,1.407,1.407,1.40666,1.40668,42600000.0
2007-09-24 02:40:00,1.40674,1.40694,1.40674,1.40683,56200001.0
2007-09-24 02:41:00,1.40684,1.40697,1.40675,1.40675,36400000.0
2007-09-24 02:42:00,1.40681,1.40688,1.40681,1.40684,26800000.0
2007-09-24 02:43:00,1.40682,1.40692,1.40676,1.40692,33900000.0
2007-09-24 02:44:00,1.40691,1.40699,1.40672,1.40691,36400000.0
2007-09-24 02:45:00,1.40638,1.40658,1.40632,1.40643,65600000.0
2007-09-24 02:46:00,1.4064,1.40647,1.40625,1.4063,184600000.0
2007-09-24 02:47:00,1.40632,1.40705,1.40632,1.40681,195000001.0
2007-09-24 02:48:00,1.40694,1.40694,1.40658,1.4066,91600000.0
2007-09-24 02:49:00,1.40645,1.40669,1.40615,1.40626,123300000.0
2007-09-24 02:50:00,1.40644,1.40668,1.40623,1.40667,133300000.0
2007-09-24 02:51:00,1.40616,1.40629,1.40604,1.40626,61600000.0
2007-09-24 02:52:00,1.40621,1.40633,1.40615,1.40622,51400000.0
2007-09-24 02:53:00,1.40642,1.40665,1.40634,1.40637,27800000.0
2007-09-24 02:54:00,1.40665,1.40686,1.40662,1.4067,36200000.0
2007-09-24 02:55:00,1.40669,1.40669,1.40627,1.40666,39000000.0
2007-09-24 02:56:00,1.40635,1.40643,1.40635,1.40641,73400001.0
2007-09-24 02:57:00,1.40652,1.40653,1.4065,1.40653,40000000.0
2007-09-24 02:58:00,1.40651,1.40674,1.40646,1.40658,59200000.0
2007-09-24 02:59:00,1.4065,1.40672,1.4065,1.40662,53500000.0
2007-09-24 03:00:00,1.40662,1.40672,1.40654,1.40667,116400000.0
2007-09-24 03:01:00,1.40662,1.40665,1.4065,1.40658,46000000.0
2007-09-24 03:02:00,1.40664,1.40676,1.40662,1.4067,48200001.0
2007-09-24 03:03:00,1.40664,1.40674,1.40659,1.40674,56000000.0
2007-09-24 03:04:00,1.40694,1.40733,1.40678,1.40722,64700000.0
2007-09-24 03:05:00,1.40691,1.40709,1.40688,1.40701,51500000.0
2007-09-24 03:06:00,1.40706,1.4071,1.40696,1.40705,84200002.0
2007-09-24 03:07:00,1.4069,1.40717,1.40673,1.40708,123300000.0
2007-09-24 03:08:00,1.40731,1.40745,1.40705,1.40705,52100000.0
2007-09-24 03:09:00,1.40742,1.40742,1.40685,1.40724,28600000.0
2007-09-24 03:10:00,1.40717,1.40778,1.40717,1.40778,23700000.0
2007-09-24 03:11:00,1.40757,1.40814,1.40757,1.40771,28400000.0
2007-09-24 03:12:00,1.40755,1.40807,1.40752,1.40752,79500000.0
2007-09-24 03:13:00,1.40704,1.40748,1.40704,1.40723,45600000.0
2007-09-24 03:14:00,1.40686,1.4069,1.40646,1.40682,44800000.0
2007-09-24 03:15:00,1.40647,1.40713,1.40647,1.40705,35400000.0
2007-09-24 03:16:00,1.40707,1.40732,1.40682,1.40732,32300000.0
2007-09-24 03:17:00,1.40725,1.40725,1.40659,1.40717,35200000.0
2007-09-24 03:18:00,1.40715,1.40721,1.40685,1.40721,28600000.0
2007-09-24 03:19:00,1.40734,1.40768,1.40726,1.40747,46200000.0
2007-09-24 03:20:00,1.40741,1.40785,1.40741,1.40779,54000000.0
2007-09-24 03:21:00,1.40741,1.40773,1.40741,1.40773,30400000.0
2007-09-24 03:22:00,1.40798,1.4081,1.40792,1.408,53200000.0
2007-09-24 03:23:00,1.408,1.40809,1.40794,1.408,66800000.0
2007-09-24 03:24:00,1.40812,1.40833,1.40799,1.40814,76300001.0
2007-09-24 03:25:00,1.40864,1.40873,1.40832,1.40848,24000000.0
2007-09-24 03:26:00,1.40818,1.40829,1.40801,1.40805,168000000.0
2007-09-24 03:27:00,1.40807,1.40807,1.40778,1.40806,87200000.0
2007-09-24 03:28:00,1.40811,1.40824,1.40811,1.40823,51400000.0
2007-09-24 03:29:00,1.40829,1.40829,1.40818,1.40825,38000000.0
2007-09-24 03:30:00,1.40836,1.40843,1.40822,1.40837,56700000.0
2007-09-24 03:31:00,1.4082,1.4085,1.4082,1.4085,37700000.0
2007-09-24 03:32:00,1.40849,1.40859,1.40828,1.4083,21600000.0
2007-09-24 03:33:00,1.40798,1.40798,1.40785,1.40793,40400000.0
2007-09-24 03:34:00,1.40784,1.40819,1.40777,1.40789,47600000.0
2007-09-24 03:35:00,1.40798,1.40811,1.40777,1.40779,66000000.0
2007-09-24 03:36:00,1.40801,1.40832,1.40786,1.40821,34200000.0
2007-09-24 03:37:00,1.40813,1.4083,1.40788,1.4083,36600000.0
2007-09-24 03:38:00,1.40855,1.40871,1.40842,1.40847,26400000.0
2007-09-24 03:39:00,1.40809,1.40822,1.40802,1.40802,124700000.0
2007-09-24 03:40:00,1.40804,1.40859,1.40804,1.40847,143800000.0
2007-09-24 03:41:00,1.40836,1.4085,1.40831,1.4085,62900000.0
2007-09-24 03:42:00,1.40882,1.40885,1.4087,1.40876,72200000.0
2007-09-24 03:43:00,1.40883,1.409,1.40883,1.40885,29200000.0
2007-09-24 03:44:00,1.40898,1.40928,1.40898,1.40924,21000000.0
2007-09-24 03:45:00,1.40926,1.40949,1.40918,1.40949,27500000.0
2007-09-24 03:46:00,1.40913,1.40913,1.40886,1.40887,31400000.0
2007-09-24 03:47:00,1.40892,1.40913,1.4089,1.4089,37800000.0
2007-09-24 03:48:00,1.40919,1.40925,1.40895,1.40908,26200000.0
2007-09-24 03:49:00,1.40918,1.4092,1.40891,1.40891,39700000.0
2007-09-24 03:50:00,1.40914,1.40941,1.4089,1.4089,95200000.0
2007-09-24 03:51:00,1.40915,1.40924,1.40897,1.40897,48400000.0
2007-09-24 03:52:00,1.40895,1.40896,1.40852,1.40862,105600001.0
2007-09-24 03:53:00,1.40855,1.40875,1.40848,1.4087,59800000.0
2007-09-24 03:54:00,1.40872,1.40917,1.40872,1.40879,35600000.0
2007-09-24 03:55:00,1.40879,1.4089,1.40865,1.4087,134300000.0
2007-09-24 03:56:00,1.40861,1.40861,1.40806,1.40806,239700000.0
2007-09-24 03:57:00,1.40795,1.40807,1.40791,1.40799,167200000.0
2007-09-24 03:58:00,1.40796,1.40874,1.40796,1.40798,230900000.0
2007-09-24 03:59:00,1.40831,1.40859,1.40829,1.40844,133000000.0
2007-09-24 04:00:00,1.40835,1.40835,1.40779,1.40779,62800000.0
2007-09-24 04:01:00,1.4076,1.40779,1.40729,1.40762,129500000.0
2007-09-24 04:02:00,1.40755,1.40767,1.40728,1.40728,122000000.0
2007-09-24 04:03:00,1.40726,1.40737,1.407,1.407,99700000.0
2007-09-24 04:04:00,1.40703,1.40711,1.40699,1.40699,124900000.0
2007-09-24 04:05:00,1.40694,1.4078,1.40694,1.40758,188900000.0
2007-09-24 04:06:00,1.40685,1.40735,1.4068,1.40704,98600000.0
2007-09-24 04:07:00,1.40715,1.40715,1.40665,1.40665,146000000.0
2007-09-24 04:08:00,1.40654,1.4069,1.4064,1.40686,59900000.0
2007-09-24 04:09:00,1.40691,1.40692,1.40663,1.40667,39400000.0
2007-09-24 04:10:00,1.40662,1.40665,1.40634,1.40665,123500000.0
2007-09-24 04:11:00,1.40672,1.4071,1.40663,1.40679,49700000.0
2007-09-24 04:12:00,1.40658,1.4068,1.40658,1.40677,82900001.0
2007-09-24 04:13:00,1.40674,1.40701,1.40669,1.40684,47800000.0
2007-09-24 04:14:00,1.40691,1.40701,1.40686,1.40701,80300000.0
2007-09-24 04:15:00,1.40703,1.40724,1.40693,1.40714,65400000.0
2007-09-24 04:16:00,1.40701,1.4071,1.40666,1.40679,81800001.0
2007-09-24 04:17:00,1.40693,1.40701,1.40687,1.40696,36000000.0
2007-09-24 04:18:00,1.40698,1.40798,1.40698,1.40798,123900000.0
2007-09-24 04:19:00,1.40773,1.40773,1.40698,1.40723,46300000.0
2007-09-24 04:20:00,1.40717,1.40757,1.40717,1.40729,159300000.0
2007-09-24 04:21:00,1.40725,1.40745,1.40725,1.40736,32400000.0
2007-09-24 04:22:00,1.40745,1.4077,1.40712,1.40757,36400000.0
2007-09-24 04:23:00,1.40713,1.40713,1.40695,1.40695,38800000.0
2007-09-24 04:24:00,1.40703,1.40711,1.40696,1.40697,140400000.0
2007-09-24 04:25:00,1.40709,1.40776,1.40695,1.40709,194300001.0
2007-09-24 04:26:00,1.40713,1.40713,1.40693,1.40698,124800000.0
2007-09-24 04:27:00,1.40701,1.40713,1.40695,1.40711,52000000.0
2007-09-24 04:28:00,1.407,1.407,1.40654,1.40654,85700000.0
2007-09-24 04:29:00,1.40661,1.40706,1.40656,1.40704,67700000.0
2007-09-24 04:30:00,1.40689,1.40747,1.40689,1.4072,83700000.0
2007-09-24 04:31:00,1.40693,1.40739,1.40693,1.40733,28200000.0
2007-09-24 04:32:00,1.40752,1.40752,1.40742,1.40751,32000000.0
2007-09-24 04:33:00,1.40746,1.40746,1.40729,1.40736,37000000.0
2007-09-24 04:34:00,1.40746,1.4075,1.40737,1.40737,35500000.0
2007-09-24 04:35:00,1.4072,1.40737,1.4072,1.40731,63500001.0
2007-09-24 04:36:00,1.40808,1.40808,1.40705,1.40749,168300000.0
2007-09-24 04:37:00,1.40732,1.40755,1.40705,1.40732,103200000.0
2007-09-24 04:38:00,1.40737,1.40751,1.40737,1.40738,28000000.0
2007-09-24 04:39:00,1.40731,1.40747,1.40729,1.40729,68300000.0
2007-09-24 04:40:00,1.40734,1.40756,1.40734,1.40756,29700000.0
2007-09-24 04:41:00,1.40731,1.40757,1.40729,1.40755,56900000.0
2007-09-24 04:42:00,1.4074,1.40755,1.4074,1.4075,60600000.0
2007-09-24 04:43:00,1.40737,1.40737,1.4072,1.4072,54200000.0
2007-09-24 04:44:00,1.40721,1.40758,1.40721,1.40758,32600000.0
2007-09-24 04:45:00,1.40757,1.40764,1.40725,1.40729,60500000.0
2007-09-24 04:46:00,1.4072,1.4073,1.4072,1.40728,55900000.0
2007-09-24 04:47:00,1.40725,1.4076,1.40725,1.40745,92600001.0
2007-09-24 04:48:00,1.40722,1.40765,1.40722,1.40765,66000000.0
2007-09-24 04:49:00,1.40754,1.40759,1.40708,1.40709,130900001.0
2007-09-24 04:50:00,1.40737,1.40765,1.40735,1.40763,51900000.0
2007-09-24 04:51:00,1.40729,1.40729,1.40709,1.40709,24600000.0
2007-09-24 04:52:00,1.40701,1.40746,1.40689,1.40734,42400000.0
2007-09-24 04:53:00,1.40728,1.40745,1.40715,1.40723,37900000.0
2007-09-24 04:54:00,1.40713,1.40713,1.40671,1.40671,28200000.0
2007-09-24 04:55:00,1.40692,1.40692,1.4065,1.40687,31500000.0
2007-09-24 04:56:00,1.40663,1.40688,1.40661,1.40681,27000000.0
2007-09-24 04:57:00,1.4066,1.40696,1.4066,1.40674,31600000.0
2007-09-24 04:58:00,1.40661,1.40701,1.40655,1.40699,47300000.0
2007-09-24 04:59:00,1.4068,1.40687,1.40667,1.40667,109500000.0
2007-09-24 05:00:00,1.40709,1.40719,1.40705,1.40718,29500000.0
2007-09-24 05:01:00,1.40699,1.40711,1.40684,1.40684,28200000.0
2007-09-24 05:02:00,1.40691,1.40701,1.40668,1.40685,25600000.0
2007-09-24 05:03:00,1.40663,1.40685,1.40654,1.4066,147300000.0
2007-09-24 05:04:00,1.4066,1.40663,1.40654,1.40659,167700000.0
2007-09-24 05:05:00,1.40659,1.40666,1.40651,1.40666,228600000.0
2007-09-24 05:06:00,1.40664,1.40667,1.40648,1.40666,198100000.0
2007-09-24 05:07:00,1.40649,1.40678,1.40641,1.40641,277500002.0
2007-09-24 05:08:00,1.40663,1.4067,1.40648,1.4065,316800000.0
2007-09-24 05:09:00,1.40637,1.40679,1.40629,1.40632,204800001.0
2007-09-24 05:10:00,1.40631,1.40645,1.4063,1.40638,211200000.0
2007-09-24 05:11:00,1.40636,1.40662,1.40633,1.40644,144000000.0
2007-09-24 05:12:00,1.40656,1.40659,1.40644,1.40649,110600000.0
2007-09-24 05:13:00,1.40655,1.40681,1.40654,1.40658,188500000.0
2007-09-24 05:14:00,1.40658,1.40666,1.40653,1.40663,330000001.0
2007-09-24 05:15:00,1.40654,1.40677,1.40649,1.40653,209800000.0
2007-09-24 05:16:00,1.40657,1.40668,1.40652,1.40666,224500001.0
2007-09-24 05:17:00,1.40674,1.40698,1.40659,1.40693,165400000.0
2007-09-24 05:18:00,1.40697,1.40697,1.40672,1.40687,282800002.0
2007-09-24 05:19:00,1.40659,1.40704,1.4065,1.40658,322700002.0
2007-09-24 05:20:00,1.40676,1.40692,1.40665,1.40671,260100000.0
2007-09-24 05:21:00,1.4066,1.40696,1.40658,1.40668,253500001.0
2007-09-24 05:22:00,1.40658,1.40663,1.40645,1.40649,262200000.0
2007-09-24 05:23:00,1.40648,1.40661,1.40648,1.40656,128700000.0
2007-09-24 05:24:00,1.40648,1.40656,1.40642,1.40651,143600000.0
2007-09-24 05:25:00,1.40668,1.40685,1.40648,1.40653,217700001.0
2007-09-24 05:26:00,1.40653,1.40655,1.40648,1.40653,123100000.0
2007-09-24 05:27:00,1.40678,1.40683,1.40648,1.40673,194700000.0
2007-09-24 05:28:00,1.40664,1.40664,1.40612,1.40655,255800001.0
2007-09-24 05:29:00,1.40655,1.40678,1.40639,1.40646,275500000.0
2007-09-24 05:30:00,1.40646,1.40663,1.40626,1.40636,184500000.0
2007-09-24 05:31:00,1.40651,1.40702,1.40649,1.40673,60200000.0
2007-09-24 05:32:00,1.40693,1.40716,1.40687,1.4071,151000000.0
2007-09-24 05:33:00,1.40705,1.40708,1.40689,1.40694,186000000.0
2007-09-24 05:34:00,1.407,1.4074,1.40694,1.40707,280700001.0
2007-09-24 05:35:00,1.4069,1.40749,1.4069,1.40724,265300000.0
2007-09-24 05:36:00,1.40727,1.40753,1.40727,1.40738,185200001.0
2007-09-24 05:37:00,1.40743,1.40755,1.40727,1.40729,224600000.0
2007-09-24 05:38:00,1.40738,1.40756,1.40728,1.40753,158700000.0
2007-09-24 05:39:00,1.40758,1.40768,1.40748,1.40758,159000000.0
2007-09-24 05:40:00,1.40743,1.40778,1.40738,1.40744,251800000.0
2007-09-24 05:41:00,1.40767,1.408,1.40763,1.40778,95500000.0
2007-09-24 05:42:00,1.40794,1.408,1.40771,1.40773,226700000.0
2007-09-24 05:43:00,1.40763,1.40776,1.40763,1.40766,82800000.0
2007-09-24 05:44:00,1.40776,1.40787,1.40759,1.4076,100600000.0
2007-09-24 05:45:00,1.40758,1.4078,1.40754,1.40755,131800000.0
2007-09-24 05:46:00,1.40753,1.40772,1.40743,1.40748,233499999.0
2007-09-24 05:47:00,1.40742,1.40746,1.40723,1.40728,248600001.0
2007-09-24 05:48:00,1.40707,1.40725,1.40676,1.40676,311800002.0
2007-09-24 05:49:00,1.40669,1.40684,1.40649,1.40649,176800000.0
2007-09-24 05:50:00,1.40655,1.4072,1.40655,1.40667,276100001.0
2007-09-24 05:51:00,1.40679,1.40748,1.40668,1.40716,203100000.0
2007-09-24 05:52:00,1.40729,1.40782,1.40728,1.40782,141400000.0
2007-09-24 05:53:00,1.40778,1.4079,1.40754,1.40762,152600001.0
2007-09-24 05:54:00,1.40758,1.40775,1.40742,1.40762,189800000.0
2007-09-24 05:55:00,1.40743,1.40753,1.40706,1.40728,205500002.0
2007-09-24 05:56:00,1.40729,1.40754,1.40719,1.40725,128000000.0
2007-09-24 05:57:00,1.40724,1.4073,1.40717,1.40718,208400000.0
2007-09-24 05:58:00,1.40711,1.40732,1.40711,1.40715,167300000.0
2007-09-24 05:59:00,1.40716,1.40716,1.40681,1.40689,80000000.0
2007-09-24 06:00:00,1.40693,1.40693,1.40676,1.40677,260900001.0
2007-09-24 06:01:00,1.40698,1.40719,1.40698,1.40703,154200000.0
2007-09-24 06:02:00,1.40687,1.40709,1.40684,1.40691,256900000.0
2007-09-24 06:03:00,1.40701,1.40707,1.40685,1.407,54000000.0
2007-09-24 06:04:00,1.40688,1.40691,1.4068,1.40685,157700000.0
2007-09-24 06:05:00,1.40676,1.40683,1.40662,1.40676,369700000.0
2007-09-24 06:06:00,1.40686,1.40717,1.40685,1.40717,61200000.0
2007-09-24 06:07:00,1.40714,1.40714,1.40677,1.40681,327200000.0
2007-09-24 06:08:00,1.40681,1.40698,1.40676,1.40686,483600000.0
2007-09-24 06:09:00,1.40678,1.40711,1.40676,1.40693,380700001.0
2007-09-24 06:10:00,1.40697,1.40707,1.40684,1.40695,287100001.0
2007-09-24 06:11:00,1.40694,1.40701,1.40681,1.407,488500003.0
2007-09-24 06:12:00,1.40696,1.40718,1.4069,1.40711,242700000.0
2007-09-24 06:13:00,1.40717,1.40744,1.40708,1.40728,314400000.0
2007-09-24 06:14:00,1.40727,1.4073,1.40696,1.40706,327900000.0
2007-09-24 06:15:00,1.40665,1.40698,1.40665,1.40698,157600000.0
2007-09-24 06:16:00,1.40704,1.40713,1.4069,1.40698,189700000.0
2007-09-24 06:17:00,1.40676,1.40686,1.40669,1.40669,187100000.0
2007-09-24 06:18:00,1.40668,1.40688,1.40666,1.40668,243900001.0
2007-09-24 06:19:00,1.40666,1.40684,1.40666,1.40681,165500000.0
2007-09-24 06:20:00,1.40676,1.40691,1.40666,1.40669,323500001.0
2007-09-24 06:21:00,1.40681,1.40689,1.40669,1.40681,253100000.0
2007-09-24 06:22:00,1.40683,1.407,1.40678,1.40691,262300000.0
2007-09-24 06:23:00,1.40681,1.40686,1.40666,1.40679,289200001.0
2007-09-24 06:24:00,1.40676,1.40691,1.40666,1.40676,323300000.0
2007-09-24 06:25:00,1.40678,1.40686,1.40673,1.40686,232100000.0
2007-09-24 06:26:00,1.40671,1.40691,1.40667,1.40691,293000001.0
2007-09-24 06:27:00,1.4069,1.40702,1.40685,1.40699,356100000.0
2007-09-24 06:28:00,1.40703,1.40716,1.40694,1.4071,422800003.0
2007-09-24 06:29:00,1.40716,1.40737,1.40714,1.40718,109000000.0
2007-09-24 06:30:00,1.40711,1.40729,1.40708,1.40718,262700002.0
2007-09-24 06:31:00,1.40723,1.40724,1.40706,1.40713,189300001.0
2007-09-24 06:32:00,1.40719,1.40721,1.40712,1.40713,221900001.0
2007-09-24 06:33:00,1.40713,1.40719,1.40703,1.40703,232300000.0
2007-09-24 06:34:00,1.40738,1.40738,1.40718,1.40738,199700000.0
2007-09-24 06:35:00,1.40716,1.40741,1.40714,1.40718,130900000.0
2007-09-24 06:36:00,1.40717,1.40731,1.40717,1.40724,80600000.0
2007-09-24 06:37:00,1.40726,1.40734,1.40723,1.40728,243100001.0
2007-09-24 06:38:00,1.40722,1.40722,1.40658,1.40661,113000000.0
2007-09-24 06:39:00,1.4064,1.40657,1.40633,1.40633,35400000.0
2007-09-24 06:40:00,1.40621,1.40621,1.406,1.40617,122000000.0
2007-09-24 06:41:00,1.40633,1.40639,1.40624,1.40638,166300000.0
2007-09-24 06:42:00,1.40631,1.40644,1.40617,1.40623,345700002.0
2007-09-24 06:43:00,1.40629,1.40635,1.40618,1.40623,155200000.0
2007-09-24 06:44:00,1.40627,1.40641,1.40624,1.40626,301900000.0
2007-09-24 06:45:00,1.40636,1.40638,1.40623,1.40634,382500000.0
2007-09-24 06:46:00,1.40629,1.40658,1.40628,1.40645,237200001.0
2007-09-24 06:47:00,1.40646,1.40651,1.40631,1.40633,219500000.0
2007-09-24 06:48:00,1.40649,1.40672,1.40647,1.40662,26000000.0
2007-09-24 06:49:00,1.40657,1.40674,1.40647,1.40654,239600000.0
2007-09-24 06:50:00,1.4064,1.40649,1.40612,1.40612,29000000.0
2007-09-24 06:51:00,1.40611,1.40628,1.40597,1.406,221000000.0
2007-09-24 06:52:00,1.40603,1.40609,1.40583,1.40583,225600000.0
2007-09-24 06:53:00,1.40595,1.40635,1.40592,1.40627,241600000.0
2007-09-24 06:54:00,1.40652,1.40657,1.40598,1.40632,424800001.0
2007-09-24 06:55:00,1.40637,1.40646,1.40625,1.40635,328300002.0
2007-09-24 06:56:00,1.4065,1.40658,1.40645,1.40654,28200000.0
2007-09-24 06:57:00,1.40651,1.40657,1.40643,1.40643,68400000.0
2007-09-24 06:58:00,1.40632,1.40636,1.40611,1.40628,224800001.0
2007-09-24 06:59:00,1.40621,1.40639,1.40606,1.40606,311500001.0
2007-09-24 07:00:00,1.40631,1.4064,1.4063,1.4063,188400001.0
2007-09-24 07:01:00,1.40635,1.40635,1.40617,1.40628,291100000.0
2007-09-24 07:02:00,1.40625,1.40644,1.40618,1.40631,396200001.0
2007-09-24 07:03:00,1.40635,1.40642,1.40627,1.40635,173800001.0
2007-09-24 07:04:00,1.40632,1.40645,1.40627,1.40635,390200002.0
2007-09-24 07:05:00,1.40652,1.40655,1.4064,1.40645,92900000.0
2007-09-24 07:06:00,1.40654,1.40661,1.40624,1.40652,171500000.0
2007-09-24 07:07:00,1.40655,1.40658,1.40638,1.40653,223100000.0
2007-09-24 07:08:00,1.40648,1.40648,1.40625,1.40635,296300003.0
2007-09-24 07:09:00,1.40623,1.40638,1.4062,1.40632,250300000.0
2007-09-24 07:10:00,1.40634,1.40634,1.406,1.406,466400002.0
2007-09-24 07:11:00,1.40598,1.40615,1.40597,1.40613,406899999.0
2007-09-24 07:12:00,1.40615,1.40631,1.40611,1.40628,241900000.0
2007-09-24 07:13:00,1.40625,1.40626,1.40604,1.40614,276200000.0
2007-09-24 07:14:00,1.40615,1.40616,1.40599,1.40602,544100003.0
2007-09-24 07:15:00,1.40593,1.40629,1.40589,1.40629,250700002.0
2007-09-24 07:16:00,1.40615,1.40625,1.4061,1.40622,201400001.0
2007-09-24 07:17:00,1.40611,1.40611,1.40584,1.40584,235300001.0
2007-09-24 07:18:00,1.40584,1.40605,1.40571,1.40605,440200001.0
2007-09-24 07:19:00,1.40596,1.40608,1.40576,1.40583,277200002.0
2007-09-24 07:20:00,1.40572,1.40597,1.40572,1.40585,510700000.0
2007-09-24 07:21:00,1.40563,1.40582,1.40555,1.40555,274100000.0
2007-09-24 07:22:00,1.40581,1.40603,1.40578,1.40594,324100001.0
2007-09-24 07:23:00,1.40597,1.40613,1.4058,1.40597,447000001.0
2007-09-24 07:24:00,1.40588,1.40593,1.40575,1.4058,249100000.0
2007-09-24 07:25:00,1.4058,1.40593,1.40568,1.40591,411600001.0
2007-09-24 07:26:00,1.40587,1.40603,1.40568,1.40572,263900001.0
2007-09-24 07:27:00,1.40568,1.40587,1.40556,1.40573,162900000.0
2007-09-24 07:28:00,1.4057,1.40572,1.4056,1.40562,272600000.0
2007-09-24 07:29:00,1.4056,1.40562,1.40516,1.40516,224200000.0
2007-09-24 07:30:00,1.40517,1.40533,1.40517,1.4053,482400000.0
2007-09-24 07:31:00,1.40515,1.40563,1.40515,1.40563,252000000.0
2007-09-24 07:32:00,1.4056,1.40597,1.4056,1.40596,468800002.0
2007-09-24 07:33:00,1.40584,1.40593,1.40569,1.40575,391800000.0
2007-09-24 07:34:00,1.40575,1.40587,1.4057,1.40577,323399999.0
2007-09-24 07:35:00,1.40583,1.40606,1.40583,1.40603,230100000.0
2007-09-24 07:36:00,1.406,1.40613,1.40589,1.4061,362300001.0
2007-09-24 07:37:00,1.40605,1.40612,1.40581,1.40593,199700000.0
2007-09-24 07:38:00,1.40593,1.40611,1.40593,1.40603,31000000.0
2007-09-24 07:39:00,1.40595,1.406,1.4058,1.406,422200003.0
2007-09-24 07:40:00,1.40593,1.40605,1.40575,1.40577,304000000.0
2007-09-24 07:41:00,1.40592,1.40619,1.4058,1.40605,570200000.0
2007-09-24 07:42:00,1.40602,1.4064,1.40602,1.4064,308600000.0
2007-09-24 07:43:00,1.40647,1.40663,1.4064,1.40652,168200000.0
2007-09-24 07:44:00,1.40652,1.40655,1.4063,1.40632,421800000.0
2007-09-24 07:45:00,1.40643,1.40679,1.40643,1.40652,349800002.0
2007-09-24 07:46:00,1.40654,1.4069,1.40653,1.40671,437700001.0
2007-09-24 07:47:00,1.40678,1.40701,1.40663,1.40668,576200000.0
2007-09-24 07:48:00,1.4066,1.40697,1.4066,1.40677,711500001.0
2007-09-24 07:49:00,1.40691,1.40691,1.40664,1.4068,688000002.0
2007-09-24 07:50:00,1.40676,1.40677,1.40641,1.40656,608200001.0
2007-09-24 07:51:00,1.40656,1.40658,1.40625,1.40647,512800000.0
2007-09-24 07:52:00,1.40645,1.40653,1.40633,1.40642,423000000.0
2007-09-24 07:53:00,1.40668,1.40688,1.40652,1.40677,463700000.0
2007-09-24 07:54:00,1.4068,1.40757,1.4068,1.40757,388500002.0
2007-09-24 07:55:00,1.40766,1.40786,1.40756,1.40767,347400000.0
2007-09-24 07:56:00,1.40804,1.40825,1.40794,1.40812,696100002.0
2007-09-24 07:57:00,1.40829,1.40895,1.40824,1.40887,617200001.0
2007-09-24 07:58:00,1.40916,1.40927,1.40896,1.40907,732500001.0
2007-09-24 07:59:00,1.40922,1.40998,1.40922,1.40995,486300000.0
2007-09-24 08:00:00,1.41023,1.41059,1.41003,1.41029,453400000.0
2007-09-24 08:01:00,1.41013,1.41096,1.40996,1.41043,514000003.0
2007-09-24 08:02:00,1.41045,1.4108,1.41021,1.41021,237900000.0
2007-09-24 08:03:00,1.41006,1.41006,1.40904,1.40912,500000002.0
2007-09-24 08:04:00,1.40901,1.40954,1.40893,1.40922,383700002.0
2007-09-24 08:05:00,1.40922,1.40949,1.40922,1.40942,274400000.0
2007-09-24 08:06:00,1.40935,1.40947,1.40843,1.40871,677900001.0
2007-09-24 08:07:00,1.40853,1.40882,1.4085,1.40864,485300001.0
2007-09-24 08:08:00,1.40885,1.40913,1.40881,1.40891,394100001.0
2007-09-24 08:09:00,1.40882,1.40895,1.40842,1.40859,510300000.0
2007-09-24 08:10:00,1.4086,1.4089,1.40848,1.40873,682800001.0
2007-09-24 08:11:00,1.40872,1.40872,1.4084,1.40843,291500000.0
2007-09-24 08:12:00,1.4083,1.40844,1.40806,1.40832,332800000.0
2007-09-24 08:13:00,1.40815,1.40831,1.40801,1.40809,215600000.0
2007-09-24 08:14:00,1.4081,1.40863,1.4081,1.40839,133600000.0
2007-09-24 08:15:00,1.40836,1.40853,1.4083,1.40837,259700000.0
2007-09-24 08:16:00,1.4084,1.40881,1.40824,1.40867,280500000.0
2007-09-24 08:17:00,1.4088,1.409,1.40871,1.40894,239900000.0
2007-09-24 08:18:00,1.40909,1.40926,1.40878,1.40885,159400000.0
2007-09-24 08:19:00,1.40879,1.40889,1.40874,1.40879,299100000.0
2007-09-24 08:20:00,1.4088,1.40907,1.40877,1.40893,267800001.0
2007-09-24 08:21:00,1.40898,1.40917,1.40852,1.40852,499200000.0
2007-09-24 08:22:00,1.4085,1.40865,1.40841,1.4086,368000000.0
2007-09-24 08:23:00,1.40871,1.40882,1.40844,1.40857,211400000.0
2007-09-24 08:24:00,1.40858,1.40876,1.40846,1.4085,452500001.0
2007-09-24 08:25:00,1.40816,1.40829,1.40788,1.40818,618000001.0
2007-09-24 08:26:00,1.40822,1.40844,1.40819,1.40843,341300002.0
2007-09-24 08:27:00,1.40835,1.40859,1.40827,1.40842,349400001.0
2007-09-24 08:28:00,1.4085,1.40875,1.4083,1.40873,561300000.0
2007-09-24 08:29:00,1.40864,1.40877,1.40854,1.40862,396500000.0
2007-09-24 08:30:00,1.40827,1.40827,1.40782,1.40799,401300000.0
2007-09-24 08:31:00,1.40797,1.40828,1.40797,1.40808,265800000.0
2007-09-24 08:32:00,1.40819,1.40823,1.40798,1.40803,325300002.0
2007-09-24 08:33:00,1.40776,1.40796,1.40761,1.40779,188400000.0
2007-09-24 08:34:00,1.40783,1.408,1.40763,1.40765,648800000.0
2007-09-24 08:35:00,1.40763,1.40781,1.40743,1.40743,535900000.0
2007-09-24 08:36:00,1.40742,1.40788,1.40742,1.40773,405900000.0
2007-09-24 08:37:00,1.40799,1.40809,1.4078,1.4078,348200001.0
2007-09-24 08:38:00,1.4078,1.40806,1.40769,1.40791,374100002.0
2007-09-24 08:39:00,1.40793,1.4081,1.40769,1.40802,528500001.0
2007-09-24 08:40:00,1.40795,1.40836,1.40795,1.40827,323200000.0
2007-09-24 08:41:00,1.40852,1.40885,1.40838,1.40861,451800000.0
2007-09-24 08:42:00,1.40867,1.40901,1.40861,1.40873,499100001.0
2007-09-24 08:43:00,1.40881,1.40919,1.40869,1.40895,260100000.0
2007-09-24 08:44:00,1.40893,1.40911,1.40889,1.40901,439000001.0
2007-09-24 08:45:00,1.40904,1.40913,1.40875,1.40881,622900001.0
2007-09-24 08:46:00,1.40892,1.40914,1.40877,1.40891,821700003.0
2007-09-24 08:47:00,1.40895,1.40928,1.40882,1.40924,503500001.0
2007-09-24 08:48:00,1.40952,1.40972,1.40929,1.40942,373400001.0
2007-09-24 08:49:00,1.40967,1.40999,1.40965,1.40993,466000002.0
2007-09-24 08:50:00,1.41032,1.41041,1.41015,1.41038,546500001.0
2007-09-24 08:51:00,1.41077,1.41095,1.41045,1.41072,485000001.0
2007-09-24 08:52:00,1.41069,1.41091,1.41049,1.41058,557100000.0
2007-09-24 08:53:00,1.4106,1.41077,1.41042,1.41057,508500000.0
2007-09-24 08:54:00,1.41064,1.41091,1.41062,1.41073,651700003.0
2007-09-24 08:55:00,1.41082,1.41126,1.41079,1.41102,534600000.0
2007-09-24 08:56:00,1.41099,1.41131,1.41083,1.41106,629400005.0
2007-09-24 08:57:00,1.41111,1.41132,1.41099,1.41122,461100001.0
2007-09-24 08:58:00,1.41106,1.41133,1.411,1.41113,387900000.0
2007-09-24 08:59:00,1.41121,1.41185,1.41121,1.41125,385500001.0
2007-09-24 09:00:00,1.41118,1.41129,1.41079,1.41122,491400001.0
2007-09-24 09:01:00,1.41098,1.41098,1.4101,1.4101,389200000.0
2007-09-24 09:02:00,1.41006,1.41049,1.40999,1.41015,647400001.0
2007-09-24 09:03:00,1.41004,1.4102,1.40969,1.40975,629100000.0
2007-09-24 09:04:00,1.4099,1.41009,1.40961,1.41008,614600000.0
2007-09-24 09:05:00,1.41002,1.41036,1.41002,1.41036,546200001.0
2007-09-24 09:06:00,1.4103,1.41063,1.41024,1.41052,570200000.0
2007-09-24 09:07:00,1.41074,1.41091,1.41057,1.41084,354700002.0
2007-09-24 09:08:00,1.41092,1.41106,1.4107,1.41096,214800000.0
2007-09-24 09:09:00,1.41099,1.41115,1.41079,1.41079,331299999.0
2007-09-24 09:10:00,1.41072,1.41072,1.41003,1.41035,323600000.0
2007-09-24 09:11:00,1.41045,1.41102,1.41045,1.41078,562300001.0
2007-09-24 09:12:00,1.41063,1.41066,1.40989,1.40989,474800000.0
2007-09-24 09:13:00,1.4097,1.40978,1.40904,1.40913,534100002.0
2007-09-24 09:14:00,1.40906,1.40918,1.40893,1.40901,297400000.0
2007-09-24 09:15:00,1.40869,1.40869,1.40812,1.4083,374800000.0
2007-09-24 09:16:00,1.40827,1.40862,1.40809,1.40834,516400001.0
2007-09-24 09:17:00,1.40832,1.40893,1.40832,1.40879,477200001.0
2007-09-24 09:18:00,1.40886,1.40934,1.40886,1.40926,190400000.0
2007-09-24 09:19:00,1.40947,1.40969,1.40938,1.40949,482700001.0
2007-09-24 09:20:00,1.40981,1.41052,1.40981,1.41024,226600000.0
2007-09-24 09:21:00,1.41031,1.4104,1.41008,1.41019,318400000.0
2007-09-24 09:22:00,1.41,1.41004,1.40977,1.41003,398000002.0
2007-09-24 09:23:00,1.41003,1.41022,1.40992,1.41022,396099999.0
2007-09-24 09:24:00,1.41021,1.41057,1.40994,1.41013,428800000.0
2007-09-24 09:25:00,1.41023,1.41074,1.41023,1.41055,408600001.0
2007-09-24 09:26:00,1.41061,1.4108,1.41058,1.41065,575100000.0
2007-09-24 09:27:00,1.41071,1.41094,1.4106,1.41078,344600001.0
2007-09-24 09:28:00,1.41092,1.41099,1.41068,1.41097,485700000.0
2007-09-24 09:29:00,1.41097,1.4111,1.41079,1.41097,420600000.0
2007-09-24 09:30:00,1.41096,1.41119,1.41084,1.41094,614200000.0
2007-09-24 09:31:00,1.41092,1.41139,1.41092,1.41109,390900001.0
2007-09-24 09:32:00,1.41098,1.41107,1.41086,1.41107,454900001.0
2007-09-24 09:33:00,1.41106,1.41115,1.41091,1.41097,272100000.0
2007-09-24 09:34:00,1.41098,1.41105,1.41086,1.4109,502200000.0
2007-09-24 09:35:00,1.41086,1.411,1.41082,1.41094,253500001.0
2007-09-24 09:36:00,1.41104,1.41135,1.41091,1.41118,456900002.0
2007-09-24 09:37:00,1.41125,1.41134,1.41108,1.41125,454499999.0
2007-09-24 09:38:00,1.41103,1.41114,1.41081,1.41081,439099999.0
2007-09-24 09:39:00,1.41089,1.41107,1.41082,1.41088,369500000.0
2007-09-24 09:40:00,1.41085,1.41094,1.41072,1.41078,399700000.0
2007-09-24 09:41:00,1.41076,1.41076,1.41049,1.41063,456700001.0
2007-09-24 09:42:00,1.41057,1.41078,1.41044,1.41054,495100002.0
2007-09-24 09:43:00,1.41042,1.41057,1.41004,1.41057,306000002.0
2007-09-24 09:44:00,1.41066,1.41095,1.41057,1.41059,484200001.0
2007-09-24 09:45:00,1.4109,1.41097,1.41074,1.41095,496300000.0
2007-09-24 09:46:00,1.41086,1.41095,1.41032,1.41038,311500000.0
2007-09-24 09:47:00,1.41042,1.41071,1.41035,1.41047,437800001.0
2007-09-24 09:48:00,1.41046,1.41061,1.41024,1.41029,347900001.0
2007-09-24 09:49:00,1.41043,1.41046,1.41003,1.41031,604100000.0
2007-09-24 09:50:00,1.41043,1.41061,1.41029,1.41031,443900000.0
2007-09-24 09:51:00,1.4102,1.41051,1.41016,1.41032,503000002.0
2007-09-24 09:52:00,1.41017,1.41022,1.40984,1.40985,494500001.0
2007-09-24 09:53:00,1.40981,1.40992,1.4097,1.40979,374000001.0
2007-09-24 09:54:00,1.40981,1.41013,1.4096,1.40988,545700002.0
2007-09-24 09:55:00,1.40984,1.40997,1.40966,1.40982,614600004.0
2007-09-24 09:56:00,1.40981,1.40997,1.40977,1.40983,434400000.0
2007-09-24 09:57:00,1.41017,1.41022,1.41001,1.41001,631300000.0
2007-09-24 09:58:00,1.41017,1.4106,1.41017,1.41046,733500002.0
2007-09-24 09:59:00,1.41084,1.41111,1.4107,1.41111,699200003.0
2007-09-24 10:00:00,1.41114,1.41114,1.41079,1.41087,256000000.0
2007-09-24 10:01:00,1.41069,1.41082,1.41041,1.41042,640300000.0
2007-09-24 10:02:00,1.41044,1.41069,1.41034,1.41051,580200002.0
2007-09-24 10:03:00,1.41035,1.4105,1.41024,1.41025,406400001.0
2007-09-24 10:04:00,1.4102,1.41022,1.4099,1.40999,465600001.0
2007-09-24 10:05:00,1.41005,1.41039,1.40997,1.41006,438300002.0
2007-09-24 10:06:00,1.41011,1.41038,1.41003,1.41014,593800002.0
2007-09-24 10:07:00,1.41024,1.41041,1.41013,1.41019,524900000.0
2007-09-24 10:08:00,1.41024,1.41036,1.41013,1.41023,470700001.0
2007-09-24 10:09:00,1.4103,1.41044,1.41011,1.41028,468000000.0
2007-09-24 10:10:00,1.41005,1.41011,1.40993,1.41001,360800001.0
2007-09-24 10:11:00,1.41007,1.41007,1.40982,1.40998,402200001.0
2007-09-24 10:12:00,1.41,1.41017,1.40991,1.41006,547599999.0
2007-09-24 10:13:00,1.40998,1.41007,1.40984,1.40991,559100000.0
2007-09-24 10:14:00,1.40992,1.41011,1.40984,1.40993,502100000.0
2007-09-24 10:15:00,1.41003,1.41016,1.40993,1.41006,433700002.0
2007-09-24 10:16:00,1.41008,1.41021,1.40986,1.41013,431600002.0
2007-09-24 10:17:00,1.41008,1.4105,1.41005,1.4101,283000001.0
2007-09-24 10:18:00,1.41034,1.41124,1.41034,1.41101,379900001.0
2007-09-24 10:19:00,1.41107,1.41107,1.41067,1.41084,304400000.0
2007-09-24 10:20:00,1.41104,1.41233,1.41104,1.41233,545400001.0
2007-09-24 10:21:00,1.41227,1.41231,1.41139,1.41161,473400000.0
2007-09-24 10:22:00,1.41164,1.41197,1.41164,1.41185,380900000.0
2007-09-24 10:23:00,1.41189,1.41196,1.41128,1.41146,515700000.0
2007-09-24 10:24:00,1.41141,1.41146,1.41065,1.41107,478600004.0
2007-09-24 10:25:00,1.41101,1.41101,1.4106,1.41084,412800002.0
2007-09-24 10:26:00,1.41071,1.41074,1.41019,1.4102,546000003.0
2007-09-24 10:27:00,1.41026,1.41085,1.41013,1.41085,469400001.0
2007-09-24 10:28:00,1.41081,1.4109,1.4105,1.41071,676199999.0
2007-09-24 10:29:00,1.41077,1.41093,1.4107,1.41083,458900000.0
2007-09-24 10:30:00,1.4109,1.4112,1.41063,1.4109,780700001.0
2007-09-24 10:31:00,1.41066,1.41106,1.41058,1.41094,588000000.0
2007-09-24 10:32:00,1.411,1.41136,1.41088,1.41088,512700002.0
2007-09-24 10:33:00,1.41084,1.41097,1.41064,1.41093,509500001.0
2007-09-24 10:34:00,1.41058,1.41065,1.41027,1.41065,391900001.0
2007-09-24 10:35:00,1.41065,1.41069,1.41014,1.41037,479600001.0
2007-09-24 10:36:00,1.41039,1.41065,1.4102,1.4104,561000004.0
2007-09-24 10:37:00,1.41051,1.41067,1.41009,1.4101,522100000.0
2007-09-24 10:38:00,1.41038,1.41085,1.41015,1.41074,371100000.0
2007-09-24 10:39:00,1.41088,1.411,1.41049,1.41075,444000001.0
2007-09-24 10:40:00,1.41085,1.41134,1.41074,1.41129,323000002.0
2007-09-24 10:41:00,1.41118,1.41148,1.41106,1.41144,644500001.0
2007-09-24 10:42:00,1.41142,1.41156,1.41131,1.41146,494000000.0
2007-09-24 10:43:00,1.41148,1.41163,1.41132,1.41136,466500001.0
2007-09-24 10:44:00,1.41154,1.41177,1.41136,1.41159,541400002.0
2007-09-24 10:45:00,1.41166,1.41166,1.41131,1.41146,506600000.0
2007-09-24 10:46:00,1.41134,1.4116,1.41126,1.4116,301600000.0
2007-09-24 10:47:00,1.41168,1.41168,1.4114,1.4114,334200000.0
2007-09-24 10:48:00,1.41134,1.41179,1.41134,1.41176,459400001.0
2007-09-24 10:49:00,1.41193,1.41237,1.41193,1.41218,430000000.0
2007-09-24 10:50:00,1.41219,1.41247,1.41201,1.41236,467500000.0
2007-09-24 10:51:00,1.41194,1.41228,1.4118,1.41213,535100002.0
2007-09-24 10:52:00,1.41213,1.41219,1.41182,1.41195,312600001.0
2007-09-24 10:53:00,1.41175,1.41183,1.41149,1.4115,399700002.0
2007-09-24 10:54:00,1.41155,1.41178,1.41146,1.41167,424800001.0
2007-09-24 10:55:00,1.41164,1.41169,1.41138,1.41139,465200001.0
2007-09-24 10:56:00,1.41141,1.41155,1.411,1.41136,451600002.0
2007-09-24 10:57:00,1.41144,1.41152,1.411,1.41129,337700000.0
2007-09-24 10:58:00,1.41122,1.4114,1.411,1.41134,489200001.0
2007-09-24 10:59:00,1.41151,1.41164,1.41117,1.41122,884999999.0
2007-09-24 11:00:00,1.41118,1.41131,1.4109,1.41108,516500000.0
2007-09-24 11:01:00,1.41073,1.41117,1.41073,1.41096,543000001.0
2007-09-24 11:02:00,1.41094,1.41116,1.41083,1.41102,472600001.0
2007-09-24 11:03:00,1.41111,1.41127,1.41103,1.41126,223600001.0
2007-09-24 11:04:00,1.41115,1.41152,1.41114,1.4113,625200003.0
2007-09-24 11:05:00,1.41138,1.41154,1.41118,1.41124,576600000.0
2007-09-24 11:06:00,1.41113,1.41128,1.4109,1.41121,636800001.0
2007-09-24 11:07:00,1.41137,1.41182,1.41135,1.41162,282400001.0
2007-09-24 11:08:00,1.41166,1.41166,1.41106,1.41132,388800000.0
2007-09-24 11:09:00,1.41121,1.41144,1.41096,1.41096,420800003.0
2007-09-24 11:10:00,1.41136,1.41148,1.4112,1.4114,437700000.0
2007-09-24 11:11:00,1.41125,1.41148,1.41117,1.41132,570000001.0
2007-09-24 11:12:00,1.41143,1.41182,1.41139,1.4117,523100002.0
2007-09-24 11:13:00,1.4117,1.41188,1.41158,1.41183,379700002.0
2007-09-24 11:14:00,1.41168,1.41182,1.41144,1.4118,493800002.0
2007-09-24 11:15:00,1.41188,1.41195,1.41169,1.4119,464200001.0
2007-09-24 11:16:00,1.41186,1.41205,1.4117,1.41197,443500001.0
2007-09-24 11:17:00,1.4119,1.41217,1.41173,1.41173,484600002.0
2007-09-24 11:18:00,1.41167,1.41215,1.41167,1.41167,360100002.0
2007-09-24 11:19:00,1.41158,1.41182,1.41145,1.41145,338500001.0
2007-09-24 11:20:00,1.41151,1.41246,1.41151,1.41182,616200002.0
2007-09-24 11:21:00,1.41193,1.41232,1.41187,1.41214,669900001.0
2007-09-24 11:22:00,1.41199,1.41229,1.41183,1.41205,643400001.0
2007-09-24 11:23:00,1.41199,1.4122,1.41181,1.41215,507100001.0
2007-09-24 11:24:00,1.41212,1.41218,1.41194,1.41206,447100000.0
2007-09-24 11:25:00,1.41211,1.41221,1.41198,1.41221,473199999.0
2007-09-24 11:26:00,1.4122,1.41231,1.41208,1.41226,501800001.0
2007-09-24 11:27:00,1.41223,1.41226,1.41193,1.41199,589100000.0
2007-09-24 11:28:00,1.41197,1.41205,1.41132,1.41139,357100000.0
2007-09-24 11:29:00,1.41145,1.41161,1.41114,1.41127,446900002.0
2007-09-24 11:30:00,1.41134,1.41146,1.41118,1.41123,409500000.0
2007-09-24 11:31:00,1.41124,1.41141,1.41103,1.41133,545600000.0
2007-09-24 11:32:00,1.41142,1.41176,1.41142,1.41171,402400000.0
2007-09-24 11:33:00,1.41181,1.41199,1.41177,1.41187,540700001.0
2007-09-24 11:34:00,1.41181,1.41213,1.41167,1.41203,605400001.0
2007-09-24 11:35:00,1.41221,1.41234,1.412,1.41213,537000000.0
2007-09-24 11:36:00,1.41188,1.41204,1.41181,1.41188,523700000.0
2007-09-24 11:37:00,1.4119,1.41215,1.41183,1.41202,463300000.0
2007-09-24 11:38:00,1.41212,1.41212,1.41185,1.41195,565900000.0
2007-09-24 11:39:00,1.41185,1.41194,1.41155,1.41162,657800001.0
2007-09-24 11:40:00,1.41189,1.41214,1.4118,1.41199,750300003.0
2007-09-24 11:41:00,1.41208,1.41233,1.41192,1.41225,750400000.0
2007-09-24 11:42:00,1.41214,1.41214,1.41175,1.41187,640500000.0
2007-09-24 11:43:00,1.41186,1.41213,1.41181,1.41196,588100001.0
2007-09-24 11:44:00,1.41213,1.41228,1.41198,1.41213,638000002.0
2007-09-24 11:45:00,1.41225,1.4123,1.41191,1.41206,585700001.0
2007-09-24 11:46:00,1.41203,1.41213,1.41193,1.412,479200002.0
2007-09-24 11:47:00,1.41193,1.41207,1.41174,1.4119,555400002.0
2007-09-24 11:48:00,1.41185,1.412,1.41167,1.41172,544700003.0
2007-09-24 11:49:00,1.41177,1.4121,1.41173,1.41202,429900002.0
2007-09-24 11:50:00,1.41217,1.41227,1.41188,1.41227,385400001.0
2007-09-24 11:51:00,1.41243,1.41323,1.41234,1.41309,150200000.0
2007-09-24 11:52:00,1.41313,1.41326,1.4128,1.4128,191600000.0
2007-09-24 11:53:00,1.41272,1.41288,1.41231,1.41231,227900000.0
2007-09-24 11:54:00,1.41225,1.41245,1.41215,1.41234,382900001.0
2007-09-24 11:55:00,1.41243,1.41267,1.41219,1.4124,436300001.0
2007-09-24 11:56:00,1.4127,1.41294,1.41248,1.4128,486500002.0
2007-09-24 11:57:00,1.41283,1.41313,1.4127,1.41287,523700000.0
2007-09-24 11:58:00,1.41298,1.41328,1.41294,1.41301,445600001.0
2007-09-24 11:59:00,1.4131,1.41331,1.41281,1.41286,449700000.0
2007-09-24 12:00:00,1.41313,1.41313,1.41247,1.41253,534200001.0
2007-09-24 12:01:00,1.41251,1.41267,1.41224,1.41238,433600000.0
2007-09-24 12:02:00,1.41245,1.41276,1.41229,1.41239,392100001.0
2007-09-24 12:03:00,1.4124,1.41245,1.41206,1.41217,350200001.0
2007-09-24 12:04:00,1.41212,1.41227,1.41199,1.41209,405800000.0
2007-09-24 12:05:00,1.41215,1.41237,1.41196,1.41212,335900000.0
2007-09-24 12:06:00,1.4122,1.41253,1.4122,1.41236,367000001.0
2007-09-24 12:07:00,1.41238,1.4126,1.41218,1.41241,367700000.0
2007-09-24 12:08:00,1.41244,1.41267,1.41228,1.41264,533400002.0
2007-09-24 12:09:00,1.41263,1.41263,1.41214,1.4124,402200001.0
2007-09-24 12:10:00,1.41225,1.41241,1.41212,1.41236,361700001.0
2007-09-24 12:11:00,1.4123,1.41249,1.41201,1.41201,196600000.0
2007-09-24 12:12:00,1.412,1.41236,1.41188,1.41228,235500000.0
2007-09-24 12:13:00,1.4123,1.41244,1.41192,1.41192,552700002.0
2007-09-24 12:14:00,1.41191,1.41206,1.41171,1.41206,602600001.0
2007-09-24 12:15:00,1.41189,1.41197,1.41163,1.41178,302900002.0
2007-09-24 12:16:00,1.41159,1.41168,1.41148,1.41156,382900000.0
2007-09-24 12:17:00,1.41156,1.41156,1.4113,1.4113,228300000.0
2007-09-24 12:18:00,1.4114,1.41143,1.4111,1.41143,287300001.0
2007-09-24 12:19:00,1.41163,1.4121,1.41152,1.41202,442600002.0
2007-09-24 12:20:00,1.41214,1.41223,1.41195,1.41223,433700000.0
2007-09-24 12:21:00,1.41242,1.41282,1.41234,1.41282,468500005.0
2007-09-24 12:22:00,1.41295,1.4132,1.41291,1.41303,323500002.0
2007-09-24 12:23:00,1.41303,1.4132,1.41291,1.4132,387800001.0
2007-09-24 12:24:00,1.41306,1.41355,1.41304,1.41355,620700002.0
2007-09-24 12:25:00,1.41368,1.41396,1.41366,1.41375,402200000.0
2007-09-24 12:26:00,1.41383,1.41433,1.41371,1.41398,424200001.0
2007-09-24 12:27:00,1.41383,1.41397,1.41337,1.41352,492800000.0
2007-09-24 12:28:00,1.41353,1.41371,1.41327,1.41342,541600001.0
2007-09-24 12:29:00,1.41326,1.41326,1.41247,1.41281,727099999.0
2007-09-24 12:30:00,1.41278,1.41298,1.41269,1.41281,592000000.0
2007-09-24 12:31:00,1.41296,1.41314,1.41283,1.41309,667500000.0
2007-09-24 12:32:00,1.41318,1.41348,1.41315,1.41323,648100002.0
2007-09-24 12:33:00,1.41314,1.41334,1.41294,1.41308,658500000.0
2007-09-24 12:34:00,1.41285,1.41312,1.41257,1.41268,595000001.0
2007-09-24 12:35:00,1.41256,1.41261,1.41211,1.41239,644900002.0
2007-09-24 12:36:00,1.41171,1.41191,1.41145,1.41156,458800000.0
2007-09-24 12:37:00,1.41162,1.4117,1.4111,1.41129,439700000.0
2007-09-24 12:38:00,1.41091,1.41134,1.41091,1.41115,692000000.0
2007-09-24 12:39:00,1.41107,1.41107,1.41075,1.41098,422600000.0
2007-09-24 12:40:00,1.41096,1.4112,1.41091,1.41107,489900000.0
2007-09-24 12:41:00,1.41123,1.41129,1.4106,1.4106,258400001.0
2007-09-24 12:42:00,1.41045,1.41045,1.40967,1.40999,296300000.0
2007-09-24 12:43:00,1.40988,1.41057,1.40983,1.41041,479600000.0
2007-09-24 12:44:00,1.41046,1.41046,1.40952,1.40952,425100000.0
2007-09-24 12:45:00,1.4096,1.40967,1.40926,1.40951,460900000.0
2007-09-24 12:46:00,1.40952,1.41034,1.40945,1.4101,479400003.0
2007-09-24 12:47:00,1.41015,1.41061,1.41011,1.41061,378700002.0
2007-09-24 12:48:00,1.41071,1.41101,1.41052,1.41081,482000000.0
2007-09-24 12:49:00,1.41087,1.41094,1.41043,1.41073,553800001.0
2007-09-24 12:50:00,1.41061,1.41073,1.41039,1.41043,566900001.0
2007-09-24 12:51:00,1.41042,1.41067,1.41032,1.41041,422300000.0
2007-09-24 12:52:00,1.41044,1.41063,1.41035,1.41052,285700000.0
2007-09-24 12:53:00,1.41042,1.41054,1.41019,1.41033,284300000.0
2007-09-24 12:54:00,1.41032,1.41056,1.41013,1.41056,409600000.0
2007-09-24 12:55:00,1.41063,1.41084,1.41044,1.4106,445700000.0
2007-09-24 12:56:00,1.41068,1.41083,1.41052,1.41062,488600002.0
2007-09-24 12:57:00,1.41066,1.41091,1.41044,1.41063,569900000.0
2007-09-24 12:58:00,1.4108,1.41086,1.4106,1.41073,314800000.0
2007-09-24 12:59:00,1.41069,1.41112,1.41069,1.41112,662400000.0
2007-09-24 13:00:00,1.41122,1.41122,1.41071,1.41087,224900000.0
2007-09-24 13:01:00,1.41081,1.41082,1.41058,1.41067,329700001.0
2007-09-24 13:02:00,1.41042,1.4106,1.41017,1.41032,403900000.0
2007-09-24 13:03:00,1.4102,1.4104,1.41006,1.4102,413500000.0
2007-09-24 13:04:00,1.41012,1.41012,1.40941,1.40977,233400000.0
2007-09-24 13:05:00,1.40975,1.40997,1.40972,1.40973,109600000.0
2007-09-24 13:06:00,1.40961,1.40989,1.40958,1.40987,361700001.0
2007-09-24 13:07:00,1.40983,1.41029,1.40965,1.41011,334600002.0
2007-09-24 13:08:00,1.41003,1.41006,1.40969,1.40981,152000000.0
2007-09-24 13:09:00,1.40962,1.40994,1.40943,1.40945,282600001.0
2007-09-24 13:10:00,1.40934,1.40934,1.40886,1.40886,159900000.0
2007-09-24 13:11:00,1.40878,1.40911,1.40842,1.40904,397600000.0
2007-09-24 13:12:00,1.40914,1.40956,1.40912,1.40934,373100000.0
2007-09-24 13:13:00,1.40932,1.40933,1.40906,1.40926,344200000.0
2007-09-24 13:14:00,1.40927,1.40937,1.40909,1.40926,340400001.0
2007-09-24 13:15:00,1.40914,1.40914,1.40882,1.40899,414600002.0
2007-09-24 13:16:00,1.40896,1.40921,1.40896,1.40907,136800000.0
2007-09-24 13:17:00,1.40915,1.40939,1.40894,1.40939,110200000.0
2007-09-24 13:18:00,1.40943,1.40954,1.40927,1.40929,309200001.0
2007-09-24 13:19:00,1.4095,1.40991,1.40946,1.40991,285600000.0
2007-09-24 13:20:00,1.40989,1.40993,1.40969,1.4099,176100000.0
2007-09-24 13:21:00,1.40996,1.41005,1.40983,1.40993,231500000.0
2007-09-24 13:22:00,1.40991,1.41017,1.40991,1.40997,241100000.0
2007-09-24 13:23:00,1.40982,1.4099,1.40967,1.40975,319400000.0
2007-09-24 13:24:00,1.40981,1.40983,1.4097,1.4097,225200001.0
2007-09-24 13:25:00,1.40963,1.40968,1.40944,1.40952,160000000.0
2007-09-24 13:26:00,1.40954,1.40966,1.40926,1.40951,176000000.0
2007-09-24 13:27:00,1.40942,1.40951,1.4093,1.40944,308500000.0
2007-09-24 13:28:00,1.40955,1.40989,1.40953,1.40977,466800000.0
2007-09-24 13:29:00,1.40985,1.40995,1.4096,1.4099,671900002.0
2007-09-24 13:30:00,1.4099,1.40998,1.40967,1.40977,543800002.0
2007-09-24 13:31:00,1.40982,1.41075,1.40972,1.41047,545200000.0
2007-09-24 13:32:00,1.41071,1.41082,1.41052,1.41071,206500000.0
2007-09-24 13:33:00,1.4106,1.41079,1.4105,1.4106,383000002.0
2007-09-24 13:34:00,1.41058,1.41075,1.41043,1.41055,376300000.0
2007-09-24 13:35:00,1.41053,1.41061,1.41023,1.4106,340600001.0
2007-09-24 13:36:00,1.41057,1.41088,1.41052,1.41084,434900002.0
2007-09-24 13:37:00,1.41084,1.41105,1.41079,1.41093,454000002.0
2007-09-24 13:38:00,1.4109,1.41115,1.41088,1.41098,388400000.0
2007-09-24 13:39:00,1.41116,1.4114,1.41116,1.41126,230100000.0
2007-09-24 13:40:00,1.41122,1.41157,1.41117,1.41129,373000000.0
2007-09-24 13:41:00,1.41136,1.41143,1.41112,1.41134,289600000.0
2007-09-24 13:42:00,1.41142,1.41164,1.41138,1.41164,212400001.0
2007-09-24 13:43:00,1.4117,1.412,1.41159,1.41177,119800000.0
2007-09-24 13:44:00,1.41175,1.41186,1.41165,1.41175,265400000.0
2007-09-24 13:45:00,1.41179,1.41202,1.41165,1.41168,402500000.0
2007-09-24 13:46:00,1.41168,1.41183,1.41155,1.41159,406900000.0
2007-09-24 13:47:00,1.41154,1.41177,1.41141,1.41158,544699999.0
2007-09-24 13:48:00,1.4117,1.41175,1.41156,1.4116,211000000.0
2007-09-24 13:49:00,1.41173,1.41187,1.41152,1.41187,242400000.0
2007-09-24 13:50:00,1.4118,1.41189,1.41145,1.41172,329500001.0
2007-09-24 13:51:00,1.41173,1.41179,1.41145,1.41173,251400000.0
2007-09-24 13:52:00,1.41173,1.41187,1.4115,1.4118,484500002.0
2007-09-24 13:53:00,1.4118,1.4118,1.41152,1.41155,519300001.0
2007-09-24 13:54:00,1.41158,1.41179,1.41141,1.41153,383900002.0
2007-09-24 13:55:00,1.41161,1.41186,1.4115,1.4115,372500001.0
2007-09-24 13:56:00,1.41151,1.41188,1.41151,1.41188,436300000.0
2007-09-24 13:57:00,1.41187,1.4121,1.41181,1.4121,297300001.0
2007-09-24 13:58:00,1.41203,1.41206,1.41159,1.41186,182800000.0
2007-09-24 13:59:00,1.41186,1.41221,1.41174,1.41191,450000001.0
2007-09-24 14:00:00,1.41198,1.41237,1.41198,1.41224,348100000.0
2007-09-24 14:01:00,1.41228,1.41231,1.41207,1.4122,343600000.0
2007-09-24 14:02:00,1.41229,1.41269,1.41228,1.41241,341700001.0
2007-09-24 14:03:00,1.41242,1.41282,1.41242,1.4128,365900000.0
2007-09-24 14:04:00,1.41295,1.41311,1.41277,1.41285,398100000.0
2007-09-24 14:05:00,1.41286,1.41301,1.41271,1.41276,341500001.0
2007-09-24 14:06:00,1.41268,1.41278,1.41253,1.41262,319300000.0
2007-09-24 14:07:00,1.41278,1.41315,1.4126,1.41263,291600000.0
2007-09-24 14:08:00,1.41251,1.41275,1.41233,1.41242,329300001.0
2007-09-24 14:09:00,1.41248,1.41266,1.4122,1.4122,161500000.0
2007-09-24 14:10:00,1.41217,1.41217,1.41174,1.41191,275800000.0
2007-09-24 14:11:00,1.41188,1.41194,1.41173,1.41176,99200000.0
2007-09-24 14:12:00,1.41156,1.41156,1.41111,1.41137,316100000.0
2007-09-24 14:13:00,1.41108,1.41125,1.41092,1.41107,183700001.0
2007-09-24 14:14:00,1.41089,1.41116,1.41088,1.41098,264199999.0
2007-09-24 14:15:00,1.41107,1.41131,1.41076,1.41104,392900000.0
2007-09-24 14:16:00,1.41108,1.41169,1.4109,1.41165,186400000.0
2007-09-24 14:17:00,1.41176,1.41176,1.41078,1.41113,663600000.0
2007-09-24 14:18:00,1.41115,1.41133,1.41098,1.41124,399200000.0
2007-09-24 14:19:00,1.41124,1.41142,1.41099,1.41104,343200000.0
2007-09-24 14:20:00,1.41096,1.41096,1.41041,1.41041,214100001.0
2007-09-24 14:21:00,1.41052,1.41062,1.41019,1.41052,474200003.0
2007-09-24 14:22:00,1.41049,1.41057,1.41024,1.41042,604000002.0
2007-09-24 14:23:00,1.4106,1.41085,1.41046,1.41072,177200000.0
2007-09-24 14:24:00,1.41062,1.41069,1.41029,1.41064,450200002.0
2007-09-24 14:25:00,1.41074,1.41092,1.41041,1.41054,547600003.0
2007-09-24 14:26:00,1.41052,1.41064,1.41028,1.41037,620200001.0
2007-09-24 14:27:00,1.41008,1.41041,1.40997,1.41041,347300001.0
2007-09-24 14:28:00,1.41021,1.41021,1.40943,1.41005,56800000.0
2007-09-24 14:29:00,1.41,1.41034,1.41,1.41019,50600000.0
2007-09-24 14:30:00,1.41023,1.41047,1.40992,1.41047,59600000.0
2007-09-24 14:31:00,1.41017,1.41041,1.41014,1.4102,39800000.0
2007-09-24 14:32:00,1.41017,1.41029,1.41008,1.41021,55200001.0
2007-09-24 14:33:00,1.40996,1.41022,1.40986,1.4101,33900000.0
2007-09-24 14:34:00,1.41009,1.41084,1.41002,1.41084,25100000.0
2007-09-24 14:35:00,1.41084,1.41084,1.41042,1.41079,20600000.0
2007-09-24 14:36:00,1.41089,1.41089,1.41013,1.41013,57200001.0
2007-09-24 14:37:00,1.41062,1.41077,1.41062,1.41077,25400000.0
2007-09-24 14:38:00,1.41085,1.41112,1.41054,1.41112,30800000.0
2007-09-24 14:39:00,1.41093,1.41121,1.41072,1.41099,43400000.0
2007-09-24 14:40:00,1.41106,1.41128,1.411,1.41117,28400000.0
2007-09-24 14:41:00,1.41128,1.41179,1.41115,1.41167,42600000.0
2007-09-24 14:42:00,1.41153,1.41163,1.41063,1.41063,51400000.0
2007-09-24 14:43:00,1.41127,1.41137,1.41109,1.41121,56400000.0
2007-09-24 14:44:00,1.41114,1.41122,1.41093,1.41095,51800000.0
2007-09-24 14:45:00,1.41101,1.41147,1.41089,1.41135,45600000.0
2007-09-24 14:46:00,1.41164,1.41164,1.41135,1.41135,42200000.0
2007-09-24 14:47:00,1.41131,1.41174,1.41131,1.41155,30300000.0
2007-09-24 14:48:00,1.41148,1.41176,1.41145,1.41165,40200000.0
2007-09-24 14:49:00,1.41145,1.41175,1.41137,1.41154,34200000.0
2007-09-24 14:50:00,1.41151,1.41198,1.41151,1.41198,48100000.0
2007-09-24 14:51:00,1.41214,1.41214,1.41177,1.41189,34400000.0
2007-09-24 14:52:00,1.41176,1.41209,1.41163,1.41209,36200000.0
2007-09-24 14:53:00,1.41203,1.41203,1.41153,1.41153,35200000.0
2007-09-24 14:54:00,1.41181,1.41182,1.41136,1.41136,35200000.0
2007-09-24 14:55:00,1.41171,1.41195,1.41166,1.41174,46000000.0
2007-09-24 14:56:00,1.41198,1.41209,1.41179,1.41209,30400000.0
2007-09-24 14:57:00,1.41223,1.41223,1.41196,1.41196,29400000.0
2007-09-24 14:58:00,1.4117,1.41199,1.4117,1.41178,56600000.0
2007-09-24 14:59:00,1.41176,1.41219,1.41168,1.4121,34200000.0
2007-09-24 15:00:00,1.41207,1.41217,1.4115,1.4115,43400000.0
2007-09-24 15:01:00,1.4116,1.41171,1.41135,1.41151,36100000.0
2007-09-24 15:02:00,1.41143,1.41147,1.41059,1.41059,42400000.0
2007-09-24 15:03:00,1.41034,1.41064,1.41005,1.4104,29200000.0
2007-09-24 15:04:00,1.41047,1.41081,1.41045,1.41062,32600000.0
2007-09-24 15:05:00,1.41101,1.41101,1.41074,1.41096,45500000.0
2007-09-24 15:06:00,1.41101,1.41106,1.41056,1.41098,37200000.0
2007-09-24 15:07:00,1.41104,1.41116,1.41065,1.41071,38800000.0
2007-09-24 15:08:00,1.41055,1.41073,1.41048,1.41071,49400000.0
2007-09-24 15:09:00,1.41078,1.41094,1.41058,1.41088,37200000.0
2007-09-24 15:10:00,1.41093,1.41093,1.41059,1.41068,43800000.0
2007-09-24 15:11:00,1.41109,1.4112,1.41095,1.41116,36600000.0
2007-09-24 15:12:00,1.41135,1.41166,1.41135,1.41145,47100000.0
2007-09-24 15:13:00,1.41154,1.41156,1.4114,1.41145,26600000.0
2007-09-24 15:14:00,1.41128,1.41155,1.41128,1.41155,28600000.0
2007-09-24 15:15:00,1.41171,1.41171,1.41118,1.41158,59000000.0
2007-09-24 15:16:00,1.41153,1.41153,1.41107,1.41107,25800000.0
2007-09-24 15:17:00,1.41083,1.41101,1.41072,1.41084,31000000.0
2007-09-24 15:18:00,1.41076,1.41115,1.41068,1.41103,44300000.0
2007-09-24 15:19:00,1.41107,1.41126,1.41098,1.41114,24400000.0
2007-09-24 15:20:00,1.41115,1.41142,1.41115,1.41126,40000000.0
2007-09-24 15:21:00,1.41122,1.41141,1.41122,1.41141,23900000.0
2007-09-24 15:22:00,1.41124,1.41132,1.41095,1.41116,40200000.0
2007-09-24 15:23:00,1.41125,1.41125,1.4107,1.41086,30200000.0
2007-09-24 15:24:00,1.41102,1.41102,1.41058,1.41068,79300000.0
2007-09-24 15:25:00,1.41082,1.41104,1.41074,1.41074,40800001.0
2007-09-24 15:26:00,1.41087,1.41097,1.41069,1.41097,40000000.0
2007-09-24 15:27:00,1.411,1.41117,1.41085,1.41092,37600000.0
2007-09-24 15:28:00,1.41062,1.41084,1.41045,1.41063,29400000.0
2007-09-24 15:29:00,1.41049,1.41052,1.41016,1.41016,49800000.0
2007-09-24 15:30:00,1.41014,1.41019,1.40974,1.41014,30800000.0
2007-09-24 15:31:00,1.40994,1.40994,1.40961,1.40967,38900000.0
2007-09-24 15:32:00,1.40967,1.41032,1.40967,1.41029,27000000.0
2007-09-24 15:33:00,1.41052,1.41052,1.40978,1.41018,49600000.0
2007-09-24 15:34:00,1.41013,1.41036,1.41013,1.41016,39600000.0
2007-09-24 15:35:00,1.41062,1.41108,1.41062,1.41073,27000000.0
2007-09-24 15:36:00,1.41106,1.41109,1.41059,1.41062,47000000.0
2007-09-24 15:37:00,1.41076,1.41086,1.41035,1.41041,41200000.0
2007-09-24 15:38:00,1.41024,1.41024,1.40981,1.40999,40500000.0
2007-09-24 15:39:00,1.4102,1.4102,1.40954,1.40954,33100000.0
2007-09-24 15:40:00,1.40967,1.40984,1.40944,1.40944,27000000.0
2007-09-24 15:41:00,1.40949,1.40967,1.40925,1.40963,25800000.0
2007-09-24 15:42:00,1.4096,1.40969,1.40932,1.40957,38800000.0
2007-09-24 15:43:00,1.4096,1.40987,1.4095,1.40956,39400000.0
2007-09-24 15:44:00,1.4098,1.40993,1.4095,1.40993,44000000.0
2007-09-24 15:45:00,1.40987,1.41002,1.40949,1.4099,46000000.0
2007-09-24 15:46:00,1.41015,1.41034,1.40999,1.41018,54400000.0
2007-09-24 15:47:00,1.41019,1.41023,1.4096,1.40995,47300000.0
2007-09-24 15:48:00,1.40982,1.40982,1.40932,1.40959,45600000.0
2007-09-24 15:49:00,1.40951,1.40984,1.40949,1.40984,60200000.0
2007-09-24 15:50:00,1.40991,1.41018,1.4099,1.40998,18200000.0
2007-09-24 15:51:00,1.41005,1.41019,1.40979,1.4099,38700000.0
2007-09-24 15:52:00,1.40987,1.41018,1.40974,1.41013,46200000.0
2007-09-24 15:53:00,1.41018,1.41036,1.41004,1.41011,43400000.0
2007-09-24 15:54:00,1.41029,1.41063,1.41029,1.41045,22200000.0
2007-09-24 15:55:00,1.41052,1.41055,1.41027,1.41029,52100000.0
2007-09-24 15:56:00,1.41003,1.41049,1.41003,1.4103,26100000.0
2007-09-24 15:57:00,1.41029,1.41083,1.41029,1.41083,29200000.0
2007-09-24 15:58:00,1.41085,1.41085,1.41062,1.41079,30400000.0
2007-09-24 15:59:00,1.41064,1.41064,1.41044,1.41044,37000000.0
2007-09-24 16:00:00,1.41049,1.41077,1.41025,1.41076,23600000.0
2007-09-24 16:01:00,1.41071,1.41074,1.41036,1.41039,58600000.0
2007-09-24 16:02:00,1.41027,1.4104,1.40987,1.4104,33000000.0
2007-09-24 16:03:00,1.41036,1.41076,1.41036,1.41052,39800000.0
2007-09-24 16:04:00,1.41057,1.41081,1.41034,1.41074,80799999.0
2007-09-24 16:05:00,1.41075,1.4109,1.41044,1.41064,29400000.0
2007-09-24 16:06:00,1.41058,1.41081,1.41045,1.41061,22000000.0
2007-09-24 16:07:00,1.41071,1.41084,1.41068,1.41084,37600000.0
2007-09-24 16:08:00,1.41098,1.41115,1.41086,1.41099,39400000.0
2007-09-24 16:09:00,1.41094,1.41103,1.41069,1.41084,40500000.0
2007-09-24 16:10:00,1.41082,1.41106,1.41076,1.41106,38900000.0
2007-09-24 16:11:00,1.41079,1.41103,1.41075,1.41103,17200000.0
2007-09-24 16:12:00,1.41098,1.41124,1.41093,1.41119,39200000.0
2007-09-24 16:13:00,1.41132,1.41139,1.41107,1.41139,34300000.0
2007-09-24 16:14:00,1.41143,1.41154,1.41119,1.41154,30200000.0
2007-09-24 16:15:00,1.41134,1.41148,1.41129,1.4114,47200000.0
2007-09-24 16:16:00,1.41133,1.4116,1.41109,1.41109,29600000.0
2007-09-24 16:17:00,1.41102,1.41119,1.41094,1.41119,32800000.0
2007-09-24 16:18:00,1.41128,1.41128,1.41115,1.41128,34400000.0
2007-09-24 16:19:00,1.41145,1.41145,1.41116,1.41116,30600000.0
2007-09-24 16:20:00,1.41078,1.41096,1.41045,1.41047,41000000.0
2007-09-24 16:21:00,1.41047,1.41057,1.41015,1.41031,47100001.0
2007-09-24 16:22:00,1.40982,1.40994,1.40951,1.40983,45000000.0
2007-09-24 16:23:00,1.40974,1.40974,1.40938,1.40951,40700000.0
2007-09-24 16:24:00,1.40972,1.40999,1.40972,1.40988,47200000.0
2007-09-24 16:25:00,1.41006,1.41014,1.4095,1.40961,40000000.0
2007-09-24 16:26:00,1.41005,1.41007,1.4098,1.4098,42000000.0
2007-09-24 16:27:00,1.40989,1.4102,1.40989,1.40992,50800001.0
2007-09-24 16:28:00,1.4102,1.41034,1.41007,1.41021,44600000.0
2007-09-24 16:29:00,1.41025,1.41043,1.41011,1.41029,30600000.0
2007-09-24 16:30:00,1.41039,1.41063,1.41024,1.41029,54100000.0
2007-09-24 16:31:00,1.41035,1.41039,1.41019,1.41033,27600000.0
2007-09-24 16:32:00,1.41063,1.41063,1.40997,1.41048,47800000.0
2007-09-24 16:33:00,1.41074,1.41077,1.41063,1.41077,33600000.0
2007-09-24 16:34:00,1.41107,1.41124,1.41073,1.41117,41700000.0
2007-09-24 16:35:00,1.41118,1.41118,1.41085,1.41112,25600000.0
2007-09-24 16:36:00,1.41092,1.41108,1.41072,1.41096,31000000.0
2007-09-24 16:37:00,1.41111,1.41116,1.41086,1.41095,54600000.0
2007-09-24 16:38:00,1.41096,1.41129,1.41096,1.41125,38800000.0
2007-09-24 16:39:00,1.41146,1.41172,1.41146,1.41164,28500000.0
2007-09-24 16:40:00,1.41165,1.41255,1.41155,1.41247,30400000.0
2007-09-24 16:41:00,1.41243,1.41268,1.41185,1.41241,35200000.0
2007-09-24 16:42:00,1.41232,1.41232,1.41222,1.41227,46400000.0
2007-09-24 16:43:00,1.41222,1.41239,1.41222,1.41222,47900000.0
2007-09-24 16:44:00,1.41199,1.41199,1.4111,1.41143,42000000.0
2007-09-24 16:45:00,1.41124,1.41182,1.41124,1.41167,38400000.0
2007-09-24 16:46:00,1.41172,1.41187,1.41164,1.41169,55200000.0
2007-09-24 16:47:00,1.41177,1.41195,1.41165,1.41177,33100000.0
2007-09-24 16:48:00,1.41195,1.41211,1.41148,1.41192,24200000.0
2007-09-24 16:49:00,1.41194,1.41201,1.41185,1.41186,46800001.0
2007-09-24 16:50:00,1.41186,1.41192,1.41177,1.41177,59800000.0
2007-09-24 16:51:00,1.41179,1.41208,1.41174,1.41208,28600000.0
2007-09-24 16:52:00,1.41203,1.41203,1.41185,1.41187,44400000.0
2007-09-24 16:53:00,1.41185,1.41185,1.41138,1.41157,39600000.0
2007-09-24 16:54:00,1.41155,1.41164,1.41146,1.4116,47500000.0
2007-09-24 16:55:00,1.41148,1.41148,1.41106,1.41125,31600000.0
2007-09-24 16:56:00,1.41114,1.41121,1.41105,1.4111,30200000.0
2007-09-24 16:57:00,1.41112,1.41129,1.41095,1.41111,35600000.0
2007-09-24 16:58:00,1.41091,1.41097,1.41051,1.41057,39400000.0
2007-09-24 16:59:00,1.41045,1.41051,1.41029,1.41029,42000000.0
2007-09-24 17:00:00,1.41023,1.41039,1.41006,1.41006,38200000.0
2007-09-24 17:01:00,1.40999,1.41042,1.40999,1.41005,52100000.0
2007-09-24 17:02:00,1.41006,1.41018,1.4099,1.41005,41400001.0
2007-09-24 17:03:00,1.41018,1.41027,1.40996,1.41027,45900000.0
2007-09-24 17:04:00,1.41034,1.41037,1.41006,1.41023,47500000.0
2007-09-24 17:05:00,1.41042,1.41051,1.40994,1.41051,30200000.0
2007-09-24 17:06:00,1.41027,1.41042,1.40986,1.40988,38500001.0
2007-09-24 17:07:00,1.41008,1.41042,1.40986,1.41039,60600000.0
2007-09-24 17:08:00,1.41004,1.41021,1.40989,1.41003,29600000.0
2007-09-24 17:09:00,1.40995,1.41023,1.40988,1.41012,34800000.0
2007-09-24 17:10:00,1.41012,1.41036,1.41006,1.41018,28200000.0
2007-09-24 17:11:00,1.41027,1.41038,1.41015,1.41021,26400000.0
2007-09-24 17:12:00,1.41019,1.41043,1.41016,1.41035,51600001.0
2007-09-24 17:13:00,1.41008,1.41024,1.41006,1.41024,37400000.0
2007-09-24 17:14:00,1.41009,1.41053,1.41009,1.41046,42000000.0
2007-09-24 17:15:00,1.41081,1.41081,1.41046,1.41054,27200000.0
2007-09-24 17:16:00,1.41065,1.41086,1.41056,1.41056,28400000.0
2007-09-24 17:17:00,1.4105,1.41068,1.41025,1.41059,43500000.0
2007-09-24 17:18:00,1.41075,1.41075,1.41032,1.41051,58400001.0
2007-09-24 17:19:00,1.41038,1.41064,1.41036,1.41044,27800000.0
2007-09-24 17:20:00,1.41038,1.41038,1.40976,1.40982,24800000.0
2007-09-24 17:21:00,1.40963,1.40984,1.40915,1.40915,38200000.0
2007-09-24 17:22:00,1.409,1.40922,1.40889,1.40913,53400000.0
2007-09-24 17:23:00,1.40897,1.40938,1.40897,1.40929,22500000.0
2007-09-24 17:24:00,1.40936,1.4095,1.40927,1.40946,36200000.0
2007-09-24 17:25:00,1.40931,1.40973,1.40931,1.40971,50100000.0
2007-09-24 17:26:00,1.4097,1.40993,1.40968,1.40981,25600000.0
2007-09-24 17:27:00,1.40994,1.41001,1.40972,1.40982,23000000.0
2007-09-24 17:28:00,1.41014,1.41024,1.40996,1.40996,37000000.0
2007-09-24 17:29:00,1.41006,1.4103,1.40992,1.41027,42800000.0
2007-09-24 17:30:00,1.41034,1.41043,1.40998,1.41017,51200000.0
2007-09-24 17:31:00,1.4101,1.41026,1.41004,1.41018,42600000.0
2007-09-24 17:32:00,1.41008,1.41021,1.4098,1.4098,37500000.0
2007-09-24 17:33:00,1.40983,1.40993,1.40933,1.4095,43600000.0
2007-09-24 17:34:00,1.40933,1.4096,1.40924,1.40948,44600000.0
2007-09-24 17:35:00,1.40938,1.40949,1.40927,1.40949,39600000.0
2007-09-24 17:36:00,1.40959,1.41024,1.40959,1.4099,27200000.0
2007-09-24 17:37:00,1.4101,1.41019,1.40968,1.40997,26900000.0
2007-09-24 17:38:00,1.40961,1.41016,1.40961,1.40969,48600000.0
2007-09-24 17:39:00,1.40981,1.40998,1.40969,1.40993,44000000.0
2007-09-24 17:40:00,1.4098,1.41,1.40964,1.40995,25400000.0
2007-09-24 17:41:00,1.41,1.41025,1.40995,1.41005,48100000.0
2007-09-24 17:42:00,1.41017,1.41034,1.40996,1.41034,87500000.0
2007-09-24 17:43:00,1.41046,1.41059,1.41007,1.41039,42400000.0
2007-09-24 17:44:00,1.4104,1.41046,1.40984,1.40984,35800000.0
2007-09-24 17:45:00,1.40982,1.4099,1.40962,1.40987,31600000.0
2007-09-24 17:46:00,1.40987,1.40988,1.40961,1.40988,40300000.0
2007-09-24 17:47:00,1.40991,1.40991,1.40961,1.40961,23200000.0
2007-09-24 17:48:00,1.4097,1.40972,1.40931,1.40949,50000000.0
2007-09-24 17:49:00,1.40973,1.40977,1.40927,1.40969,45600000.0
2007-09-24 17:50:00,1.40969,1.40992,1.40955,1.40992,45600001.0
2007-09-24 17:51:00,1.40976,1.40983,1.40949,1.40955,35200000.0
2007-09-24 17:52:00,1.4096,1.4099,1.4096,1.4098,36300000.0
2007-09-24 17:53:00,1.40968,1.40983,1.40964,1.40978,37500000.0
2007-09-24 17:54:00,1.40966,1.40988,1.40924,1.40972,37700000.0
2007-09-24 17:55:00,1.40966,1.40979,1.40909,1.40979,54000000.0
2007-09-24 17:56:00,1.4096,1.40973,1.40953,1.40961,28200000.0
2007-09-24 17:57:00,1.40952,1.40972,1.40934,1.40972,38100000.0
2007-09-24 17:58:00,1.40986,1.40992,1.40968,1.40992,99100000.0
2007-09-24 17:59:00,1.40977,1.41005,1.40952,1.40985,47200000.0
2007-09-24 18:00:00,1.4099,1.4099,1.40967,1.40987,44400000.0
2007-09-24 18:01:00,1.4099,1.4099,1.40942,1.40951,44600000.0
2007-09-24 18:02:00,1.40964,1.40965,1.40952,1.40952,52400001.0
2007-09-24 18:03:00,1.40933,1.40973,1.40928,1.40933,41600000.0
2007-09-24 18:04:00,1.40959,1.40992,1.40948,1.40973,39600000.0
2007-09-24 18:05:00,1.40991,1.41007,1.40987,1.40994,33000000.0
2007-09-24 18:06:00,1.40987,1.41015,1.40973,1.40976,48200000.0
2007-09-24 18:07:00,1.40989,1.40989,1.40963,1.40979,39000000.0
2007-09-24 18:08:00,1.40991,1.40998,1.4097,1.40984,68800000.0
2007-09-24 18:09:00,1.40999,1.41016,1.40984,1.40998,34600000.0
2007-09-24 18:10:00,1.40996,1.41014,1.40981,1.40995,20800000.0
2007-09-24 18:11:00,1.41,1.4101,1.4098,1.40995,48200000.0
2007-09-24 18:12:00,1.40996,1.41004,1.40973,1.40973,34400000.0
2007-09-24 18:13:00,1.40987,1.40998,1.40953,1.4097,40400000.0
2007-09-24 18:14:00,1.40913,1.40968,1.40913,1.40956,43600000.0
2007-09-24 18:15:00,1.40931,1.40947,1.40917,1.40941,52200000.0
2007-09-24 18:16:00,1.40967,1.40973,1.40952,1.40952,28400000.0
2007-09-24 18:17:00,1.40962,1.40979,1.4094,1.4094,64100000.0
2007-09-24 18:18:00,1.40952,1.40969,1.4093,1.40957,47000000.0
2007-09-24 18:19:00,1.40994,1.41002,1.40962,1.40974,40100000.0
2007-09-24 18:20:00,1.40986,1.41001,1.40967,1.40973,35200000.0
2007-09-24 18:21:00,1.40987,1.41006,1.40977,1.40995,36000000.0
2007-09-24 18:22:00,1.40992,1.41005,1.40969,1.40969,41000000.0
2007-09-24 18:23:00,1.40966,1.41,1.40966,1.41,27000000.0
2007-09-24 18:24:00,1.41008,1.41015,1.40994,1.41014,48300000.0
2007-09-24 18:25:00,1.41013,1.41022,1.40975,1.40985,45500000.0
2007-09-24 18:26:00,1.40978,1.4101,1.40978,1.41005,46600000.0
2007-09-24 18:27:00,1.41004,1.41031,1.40986,1.41021,35200000.0
2007-09-24 18:28:00,1.41003,1.41034,1.41003,1.41022,53700001.0
2007-09-24 18:29:00,1.41031,1.41054,1.41025,1.41037,36300000.0
2007-09-24 18:30:00,1.41056,1.41056,1.41027,1.41028,24600000.0
2007-09-24 18:31:00,1.41027,1.41027,1.41003,1.41015,18000000.0
2007-09-24 18:32:00,1.41015,1.41022,1.40999,1.41022,28000000.0
2007-09-24 18:33:00,1.41031,1.41037,1.40999,1.41012,48400000.0
2007-09-24 18:34:00,1.41023,1.41041,1.41013,1.41036,45000000.0
2007-09-24 18:35:00,1.41038,1.41041,1.41016,1.41038,42900000.0
2007-09-24 18:36:00,1.41022,1.41039,1.41018,1.41021,40000000.0
2007-09-24 18:37:00,1.41036,1.41044,1.4103,1.4103,29400000.0
2007-09-24 18:38:00,1.41026,1.41037,1.41008,1.4103,35200000.0
2007-09-24 18:39:00,1.41028,1.41063,1.41028,1.41043,34000000.0
2007-09-24 18:40:00,1.41037,1.41041,1.41014,1.41019,33000000.0
2007-09-24 18:41:00,1.41022,1.4104,1.41017,1.41033,30200000.0
2007-09-24 18:42:00,1.41028,1.41029,1.41003,1.41029,49200000.0
2007-09-24 18:43:00,1.41024,1.4104,1.41009,1.41025,40800000.0
2007-09-24 18:44:00,1.41039,1.41039,1.41015,1.41015,35200000.0
2007-09-24 18:45:00,1.41026,1.41026,1.40995,1.40995,26600000.0
2007-09-24 18:46:00,1.4102,1.41021,1.41007,1.41008,30400000.0
2007-09-24 18:47:00,1.41022,1.41022,1.41012,1.41015,36200000.0
2007-09-24 18:48:00,1.4102,1.4104,1.41007,1.41026,37200000.0
2007-09-24 18:49:00,1.41028,1.41028,1.40996,1.41013,49500000.0
2007-09-24 18:50:00,1.4103,1.41071,1.41026,1.41064,55300001.0
2007-09-24 18:51:00,1.41064,1.41069,1.41047,1.4105,52000000.0
2007-09-24 18:52:00,1.41036,1.41065,1.41031,1.41031,48100000.0
2007-09-24 18:53:00,1.41037,1.41049,1.41032,1.41038,70900000.0
2007-09-24 18:54:00,1.41045,1.41052,1.41016,1.41052,33000000.0
2007-09-24 18:55:00,1.41046,1.41077,1.41034,1.41077,28000000.0
2007-09-24 18:56:00,1.41042,1.41059,1.41018,1.41018,50200000.0
2007-09-24 18:57:00,1.4106,1.41075,1.4106,1.41075,20800000.0
2007-09-24 18:58:00,1.41072,1.41072,1.41043,1.41054,32600000.0
2007-09-24 18:59:00,1.4106,1.4107,1.41024,1.4107,34200000.0
2007-09-24 19:00:00,1.41069,1.41082,1.41049,1.41066,30600000.0
2007-09-24 19:01:00,1.41083,1.41083,1.41048,1.41073,50700000.0
2007-09-24 19:02:00,1.41056,1.41061,1.4104,1.4106,31700000.0
2007-09-24 19:03:00,1.41048,1.41066,1.41029,1.41052,43000000.0
2007-09-24 19:04:00,1.41052,1.41071,1.41036,1.41058,43600000.0
2007-09-24 19:05:00,1.41064,1.4107,1.41044,1.41048,20000000.0
2007-09-24 19:06:00,1.41063,1.41063,1.41035,1.41042,22800000.0
2007-09-24 19:07:00,1.41055,1.41076,1.41036,1.41076,43400000.0
2007-09-24 19:08:00,1.41056,1.41076,1.41056,1.41061,40600000.0
2007-09-24 19:09:00,1.41068,1.4108,1.41063,1.4107,52800001.0
2007-09-24 19:10:00,1.41079,1.41091,1.41036,1.41036,51200000.0
2007-09-24 19:11:00,1.41037,1.41071,1.41035,1.41057,28800000.0
2007-09-24 19:12:00,1.41035,1.41082,1.41035,1.41082,28800000.0
2007-09-24 19:13:00,1.41089,1.41089,1.41067,1.41088,66000000.0
2007-09-24 19:14:00,1.41055,1.41092,1.41055,1.41067,33700000.0
2007-09-24 19:15:00,1.41075,1.41084,1.41058,1.41078,33200000.0
2007-09-24 19:16:00,1.41065,1.41103,1.41065,1.41093,28900000.0
2007-09-24 19:17:00,1.41077,1.41095,1.41061,1.41084,42000000.0
2007-09-24 19:18:00,1.41071,1.41074,1.41053,1.4107,35200000.0
2007-09-24 19:19:00,1.41086,1.41089,1.41047,1.41085,34200000.0
2007-09-24 19:20:00,1.41085,1.41095,1.4106,1.41093,39500000.0
2007-09-24 19:21:00,1.41066,1.41084,1.41054,1.41081,28000000.0
2007-09-24 19:22:00,1.41085,1.41097,1.41073,1.41088,43600000.0
2007-09-24 19:23:00,1.41074,1.41081,1.41049,1.4108,42700000.0
2007-09-24 19:24:00,1.41101,1.41108,1.41076,1.41104,55200000.0
2007-09-24 19:25:00,1.41108,1.41109,1.4108,1.41109,58000001.0
2007-09-24 19:26:00,1.41086,1.41117,1.41073,1.41103,41200000.0
2007-09-24 19:27:00,1.41092,1.41113,1.41066,1.41108,32600000.0
2007-09-24 19:28:00,1.41112,1.41114,1.41081,1.41091,41000000.0
2007-09-24 19:29:00,1.41072,1.41082,1.41035,1.41078,66300000.0
2007-09-24 19:30:00,1.41083,1.41084,1.41072,1.41079,34400000.0
2007-09-24 19:31:00,1.41083,1.41083,1.41068,1.41083,65200001.0
2007-09-24 19:32:00,1.41086,1.41122,1.41086,1.4111,30400000.0
2007-09-24 19:33:00,1.41114,1.41129,1.41098,1.41098,37600000.0
2007-09-24 19:34:00,1.41078,1.41106,1.41078,1.41095,31800000.0
2007-09-24 19:35:00,1.4109,1.41104,1.41061,1.41104,39600000.0
2007-09-24 19:36:00,1.41086,1.41105,1.41074,1.4109,29400000.0
2007-09-24 19:37:00,1.41105,1.41105,1.41065,1.41065,31500000.0
2007-09-24 19:38:00,1.41061,1.41096,1.41061,1.41078,39800000.0
2007-09-24 19:39:00,1.41098,1.41103,1.4108,1.41103,43100000.0
2007-09-24 19:40:00,1.41096,1.41105,1.41079,1.41091,33400000.0
2007-09-24 19:41:00,1.41082,1.41098,1.41071,1.41098,42400000.0
2007-09-24 19:42:00,1.41091,1.41111,1.41073,1.41111,40500000.0
2007-09-24 19:43:00,1.41105,1.41105,1.41055,1.41086,30200000.0
2007-09-24 19:44:00,1.41086,1.411,1.41076,1.411,47000000.0
2007-09-24 19:45:00,1.41081,1.41085,1.41068,1.41081,60400001.0
2007-09-24 19:46:00,1.41076,1.41089,1.41045,1.41045,59800000.0
2007-09-24 19:47:00,1.41075,1.41103,1.41073,1.4109,57100001.0
2007-09-24 19:48:00,1.411,1.41101,1.41081,1.41091,38800000.0
2007-09-24 19:49:00,1.41099,1.41107,1.41084,1.41107,46000001.0
2007-09-24 19:50:00,1.41107,1.41107,1.41062,1.41083,42800000.0
2007-09-24 19:51:00,1.41065,1.41096,1.41064,1.41092,51500000.0
2007-09-24 19:52:00,1.41083,1.41093,1.41065,1.41068,37600000.0
2007-09-24 19:53:00,1.41084,1.411,1.41063,1.41086,38400000.0
2007-09-24 19:54:00,1.41083,1.41089,1.41071,1.41083,26800000.0
2007-09-24 19:55:00,1.41069,1.41082,1.41068,1.41075,26400000.0
2007-09-24 19:56:00,1.4108,1.41092,1.41067,1.41086,36600000.0
2007-09-24 19:57:00,1.41089,1.41099,1.41078,1.41092,42800001.0
2007-09-24 19:58:00,1.41079,1.41092,1.41074,1.41085,33900000.0
2007-09-24 19:59:00,1.41082,1.41088,1.41069,1.41069,28700000.0
2007-09-24 20:00:00,1.41082,1.41103,1.41063,1.41063,42600000.0
2007-09-24 20:01:00,1.41098,1.41099,1.41069,1.41077,56400000.0
2007-09-24 20:02:00,1.41097,1.411,1.41079,1.41092,28000000.0
2007-09-24 20:03:00,1.41106,1.41109,1.41085,1.41107,26000000.0
2007-09-24 20:04:00,1.41111,1.41117,1.41071,1.41117,55900000.0
2007-09-24 20:05:00,1.41105,1.41125,1.41091,1.41103,24000000.0
2007-09-24 20:06:00,1.41104,1.41104,1.41066,1.41068,29400000.0
2007-09-24 20:07:00,1.41068,1.41088,1.41054,1.41076,41000000.0
2007-09-24 20:08:00,1.41083,1.41086,1.41048,1.41067,35300000.0
2007-09-24 20:09:00,1.41079,1.4109,1.41079,1.41084,28000000.0
2007-09-24 20:10:00,1.41043,1.41089,1.41043,1.41089,44000000.0
2007-09-24 20:11:00,1.4109,1.41092,1.41076,1.41088,29400000.0
2007-09-24 20:12:00,1.41096,1.41096,1.41033,1.41077,41900000.0
2007-09-24 20:13:00,1.41084,1.41089,1.41073,1.41084,29200000.0
2007-09-24 20:14:00,1.41073,1.41079,1.41021,1.41079,52700000.0
2007-09-24 20:15:00,1.41077,1.41077,1.41061,1.41071,35700000.0
2007-09-24 20:16:00,1.41057,1.41077,1.41042,1.41056,52800000.0
2007-09-24 20:17:00,1.4105,1.41082,1.41038,1.4105,35000000.0
2007-09-24 20:18:00,1.4107,1.41081,1.41062,1.41068,44500000.0
2007-09-24 20:19:00,1.41069,1.41082,1.41061,1.41079,63400000.0
2007-09-24 20:20:00,1.41088,1.41094,1.41064,1.41064,39800001.0
2007-09-24 20:21:00,1.41068,1.41072,1.41059,1.41066,36400000.0
2007-09-24 20:22:00,1.4107,1.41078,1.41048,1.41068,29800000.0
2007-09-24 20:23:00,1.41072,1.4108,1.41043,1.41066,58400000.0
2007-09-24 20:24:00,1.41076,1.41076,1.41055,1.41058,20200000.0
2007-09-24 20:25:00,1.41081,1.41081,1.41046,1.41046,32400000.0
2007-09-24 20:26:00,1.41034,1.41078,1.41034,1.41074,38900000.0
2007-09-24 20:27:00,1.41091,1.41093,1.41047,1.41072,48000000.0
2007-09-24 20:28:00,1.41095,1.41095,1.41066,1.41066,29200000.0
2007-09-24 20:29:00,1.41071,1.41072,1.41023,1.41057,37800000.0
2007-09-24 20:30:00,1.41056,1.41056,1.41033,1.41041,19400000.0
2007-09-24 20:31:00,1.41034,1.4106,1.41012,1.41044,39800000.0
2007-09-24 20:32:00,1.41036,1.41057,1.41008,1.41057,59200000.0
2007-09-24 20:33:00,1.41069,1.41069,1.41048,1.41048,54100001.0
2007-09-24 20:34:00,1.41038,1.41062,1.41038,1.41055,47800000.0
2007-09-24 20:35:00,1.4105,1.41052,1.41037,1.4104,43100000.0
2007-09-24 20:36:00,1.41047,1.41059,1.41032,1.41039,54000000.0
2007-09-24 20:37:00,1.41035,1.41042,1.41013,1.41033,44600000.0
2007-09-24 20:38:00,1.41044,1.41075,1.41027,1.41061,28200000.0
2007-09-24 20:39:00,1.41043,1.41057,1.41015,1.41038,51800000.0
2007-09-24 20:40:00,1.41043,1.41066,1.41043,1.41051,40200000.0
2007-09-24 20:41:00,1.41056,1.4107,1.4104,1.41059,57200001.0
2007-09-24 20:42:00,1.41062,1.41066,1.41028,1.41045,37000000.0
2007-09-24 20:43:00,1.41034,1.41058,1.41016,1.41016,49300000.0
2007-09-24 20:44:00,1.41031,1.41043,1.41002,1.41035,44200001.0
2007-09-24 20:45:00,1.41035,1.4105,1.41027,1.41045,33200000.0
2007-09-24 20:46:00,1.41049,1.41058,1.41038,1.41058,49800000.0
2007-09-24 20:47:00,1.41036,1.41065,1.41026,1.41055,47400000.0
2007-09-24 20:48:00,1.41033,1.41072,1.41033,1.41051,25200000.0
2007-09-24 20:49:00,1.41041,1.41049,1.41041,1.41044,23800000.0
2007-09-24 20:50:00,1.41031,1.41044,1.41029,1.41041,48400000.0
2007-09-24 20:51:00,1.4099,1.4099,1.4094,1.40947,35100000.0
2007-09-24 20:52:00,1.40947,1.40947,1.40928,1.40932,20600000.0
2007-09-24 20:53:00,1.40937,1.40963,1.40937,1.40951,26800000.0
2007-09-24 20:54:00,1.40919,1.40968,1.40919,1.40965,35000000.0
2007-09-24 20:55:00,1.4097,1.41022,1.40958,1.41018,25800000.0
2007-09-24 20:56:00,1.40991,1.41017,1.40975,1.41017,18600000.0
2007-09-24 20:57:00,1.41,1.41008,1.40978,1.40978,58000000.0
2007-09-24 20:58:00,1.40983,1.41006,1.40981,1.40991,37600000.0
2007-09-24 20:59:00,1.40981,1.4099,1.40962,1.40987,56300000.0
2007-09-24 21:00:00,1.40977,1.40989,1.40942,1.40981,43000000.0
2007-09-24 21:01:00,1.40978,1.4102,1.4095,1.4095,28200000.0
2007-09-24 21:02:00,1.40998,1.41019,1.40973,1.41013,49000000.0
2007-09-24 21:03:00,1.40993,1.41004,1.40966,1.40978,41800001.0
2007-09-24 21:04:00,1.40988,1.40998,1.40975,1.40998,25000000.0
2007-09-24 21:05:00,1.40978,1.4101,1.40967,1.40984,55400000.0
2007-09-24 21:06:00,1.40991,1.40991,1.40972,1.40986,36400000.0
2007-09-24 21:07:00,1.40994,1.40994,1.40962,1.4098,25400000.0
2007-09-24 21:08:00,1.40968,1.40976,1.40949,1.40976,37200000.0
2007-09-24 21:09:00,1.40997,1.41035,1.40997,1.41021,47300000.0
2007-09-24 21:10:00,1.41018,1.41018,1.40983,1.40991,45600001.0
2007-09-24 21:11:00,1.40991,1.4102,1.40974,1.40994,24200000.0
2007-09-24 21:12:00,1.41004,1.4102,1.40997,1.41011,49300000.0
2007-09-24 21:13:00,1.41007,1.41024,1.41,1.41003,49300000.0
2007-09-24 21:14:00,1.41,1.41029,1.40992,1.41008,32200000.0
2007-09-24 21:15:00,1.41021,1.41029,1.41006,1.41014,39600000.0
2007-09-24 21:16:00,1.41016,1.41029,1.4099,1.41029,33600000.0
2007-09-24 21:17:00,1.41023,1.41023,1.40986,1.40986,45300000.0
2007-09-24 21:18:00,1.4104,1.4104,1.40983,1.41017,54800001.0
2007-09-24 21:19:00,1.41019,1.41031,1.41009,1.41009,25800000.0
2007-09-24 21:20:00,1.41009,1.41035,1.41003,1.41015,44000000.0
2007-09-24 21:21:00,1.40992,1.41032,1.40992,1.41015,32000000.0
2007-09-24 21:22:00,1.40968,1.41017,1.40968,1.41016,45000000.0
2007-09-24 21:23:00,1.41029,1.41055,1.41003,1.41003,73800001.0
2007-09-24 21:24:00,1.41011,1.41036,1.40994,1.41005,45400001.0
2007-09-24 21:25:00,1.40997,1.41029,1.40983,1.40983,50900000.0
2007-09-24 21:26:00,1.4102,1.41032,1.4101,1.4101,26800000.0
2007-09-24 21:27:00,1.41017,1.41031,1.41004,1.41004,45700000.0
2007-09-24 21:28:00,1.40993,1.41004,1.40993,1.41004,37600000.0
2007-09-24 21:29:00,1.41025,1.41027,1.41011,1.41023,30300000.0
2007-09-24 21:30:00,1.41006,1.41023,1.40994,1.41023,36400000.0
2007-09-24 21:31:00,1.41019,1.41021,1.41006,1.41015,41000001.0
2007-09-24 21:32:00,1.41025,1.41032,1.41007,1.41008,36800000.0
2007-09-24 21:33:00,1.41017,1.41034,1.4101,1.41034,31800000.0
2007-09-24 21:34:00,1.41024,1.41034,1.41022,1.4103,56400000.0
2007-09-24 21:35:00,1.41024,1.41045,1.40992,1.41045,33800001.0
2007-09-24 21:36:00,1.41059,1.41059,1.41014,1.41047,26200000.0
2007-09-24 21:37:00,1.41049,1.41052,1.41032,1.41052,33000000.0
2007-09-24 21:38:00,1.41057,1.41057,1.41039,1.41049,28200000.0
2007-09-24 21:39:00,1.41036,1.41062,1.41036,1.41042,25200000.0
2007-09-24 21:40:00,1.4101,1.4103,1.4101,1.41025,61800002.0
2007-09-24 21:41:00,1.41023,1.41031,1.41007,1.41015,77500000.0
2007-09-24 21:42:00,1.41028,1.41037,1.41001,1.41001,47200000.0
2007-09-24 21:43:00,1.41037,1.4105,1.41013,1.4105,34800001.0
2007-09-24 21:44:00,1.41037,1.41057,1.41023,1.41039,22800000.0
2007-09-24 21:45:00,1.41057,1.41061,1.41028,1.41056,33900000.0
2007-09-24 21:46:00,1.41073,1.41086,1.41049,1.41061,35200000.0
2007-09-24 21:47:00,1.41051,1.41073,1.41051,1.4106,44400001.0
2007-09-24 21:48:00,1.41048,1.4108,1.41047,1.41062,55800000.0
2007-09-24 21:49:00,1.41054,1.4106,1.41053,1.41058,28200000.0
2007-09-24 21:50:00,1.41036,1.41057,1.41036,1.41056,30600000.0
2007-09-24 21:51:00,1.41058,1.41071,1.41042,1.41061,45600000.0
2007-09-24 21:52:00,1.41057,1.41071,1.41039,1.41053,49400000.0
2007-09-24 21:53:00,1.41048,1.41054,1.41033,1.41033,85900001.0
2007-09-24 21:54:00,1.41019,1.41038,1.41002,1.41011,67000001.0
2007-09-24 21:55:00,1.41022,1.41022,1.40984,1.41012,62500000.0
2007-09-24 21:56:00,1.41015,1.41025,1.41002,1.4102,47800000.0
2007-09-24 21:57:00,1.41044,1.41058,1.41026,1.41047,48000000.0
2007-09-24 21:58:00,1.41033,1.41033,1.41011,1.41011,28600000.0
2007-09-24 21:59:00,1.41017,1.41052,1.41017,1.41025,45000000.0
2007-09-24 22:00:00,1.4103,1.4104,1.41022,1.41025,41800000.0
2007-09-24 22:01:00,1.41011,1.41037,1.41011,1.41018,41400000.0
2007-09-24 22:02:00,1.41011,1.41068,1.41011,1.41052,39700000.0
2007-09-24 22:03:00,1.41064,1.41064,1.41043,1.41062,27400000.0
2007-09-24 22:04:00,1.4104,1.4104,1.41009,1.4101,38600000.0
2007-09-24 22:05:00,1.41019,1.41035,1.41006,1.41035,52500001.0
2007-09-24 22:06:00,1.41047,1.41047,1.41011,1.41039,36400000.0
2007-09-24 22:07:00,1.41035,1.41086,1.41034,1.41078,33900000.0
2007-09-24 22:08:00,1.41038,1.4108,1.41038,1.4108,57800000.0
2007-09-24 22:09:00,1.41072,1.41094,1.4105,1.41076,53000001.0
2007-09-24 22:10:00,1.41089,1.41095,1.4106,1.41087,34600000.0
2007-09-24 22:11:00,1.41051,1.41054,1.41023,1.41023,43100000.0
2007-09-24 22:12:00,1.41034,1.41068,1.41034,1.41054,42000000.0
2007-09-24 22:13:00,1.41052,1.41062,1.41052,1.41058,29000000.0
2007-09-24 22:14:00,1.41044,1.41075,1.41029,1.41029,45400000.0
2007-09-24 22:15:00,1.4105,1.41067,1.41038,1.41053,42400000.0
2007-09-24 22:16:00,1.4104,1.41064,1.4104,1.4104,21800000.0
2007-09-24 22:17:00,1.41061,1.41061,1.41032,1.41039,26400000.0
2007-09-24 22:18:00,1.41058,1.41065,1.41025,1.41063,44600000.0
2007-09-24 22:19:00,1.41062,1.41082,1.41062,1.41068,41400000.0
2007-09-24 22:20:00,1.41072,1.41074,1.41042,1.41055,38700000.0
2007-09-24 22:21:00,1.41028,1.41059,1.41014,1.41052,41300000.0
2007-09-24 22:22:00,1.41068,1.41081,1.4104,1.41069,55000000.0
2007-09-24 22:23:00,1.41041,1.41064,1.41041,1.41043,27600000.0
2007-09-24 22:24:00,1.41069,1.41078,1.41053,1.41078,40200000.0
2007-09-24 22:25:00,1.41063,1.41088,1.41059,1.41088,28200000.0
2007-09-24 22:26:00,1.41063,1.41097,1.41063,1.41097,36500000.0
2007-09-24 22:27:00,1.41086,1.41109,1.41078,1.41096,44800000.0
2007-09-24 22:28:00,1.41102,1.41127,1.41099,1.41109,42200000.0
2007-09-24 22:29:00,1.41113,1.4112,1.41085,1.41101,37800000.0
2007-09-24 22:30:00,1.41105,1.41116,1.41094,1.41097,34800000.0
2007-09-24 22:31:00,1.41118,1.41156,1.41058,1.41156,36500000.0
2007-09-24 22:32:00,1.41148,1.41157,1.41133,1.41151,36000000.0
2007-09-24 22:33:00,1.41135,1.41175,1.41135,1.41142,53900000.0
2007-09-24 22:34:00,1.41135,1.41157,1.41112,1.41141,41800000.0
2007-09-24 22:35:00,1.4116,1.41162,1.41139,1.41146,32700000.0
2007-09-24 22:36:00,1.41169,1.41186,1.41127,1.41127,32400000.0
2007-09-24 22:37:00,1.41185,1.41202,1.41185,1.41189,37800000.0
2007-09-24 22:38:00,1.41174,1.41226,1.41174,1.41226,43600000.0
2007-09-24 22:39:00,1.41209,1.41209,1.41165,1.41165,29600000.0
2007-09-24 22:40:00,1.41172,1.41177,1.41126,1.41126,44800000.0
2007-09-24 22:41:00,1.41153,1.41176,1.41153,1.41167,48900000.0
2007-09-24 22:42:00,1.41156,1.41175,1.41152,1.41152,31300000.0
2007-09-24 22:43:00,1.41166,1.41174,1.41154,1.41159,29200000.0
2007-09-24 22:44:00,1.41151,1.41164,1.41142,1.41164,40000000.0
2007-09-24 22:45:00,1.4116,1.4116,1.41146,1.41158,47000001.0
2007-09-24 22:46:00,1.41155,1.41168,1.41133,1.41133,30200000.0
2007-09-24 22:47:00,1.41161,1.41161,1.41137,1.41144,43000000.0
2007-09-24 22:48:00,1.41129,1.41169,1.41129,1.41146,32600000.0
2007-09-24 22:49:00,1.4113,1.41144,1.41107,1.41129,18800000.0
2007-09-24 22:50:00,1.41121,1.41147,1.41118,1.41138,43200000.0
2007-09-24 22:51:00,1.41132,1.41142,1.41125,1.41137,31700000.0
2007-09-24 22:52:00,1.41138,1.41142,1.41114,1.41132,35000000.0
2007-09-24 22:53:00,1.41134,1.41147,1.41121,1.41142,34800000.0
2007-09-24 22:54:00,1.41147,1.41155,1.41131,1.41132,27400000.0
2007-09-24 22:55:00,1.41146,1.41155,1.4112,1.41138,50500000.0
2007-09-24 22:56:00,1.41146,1.41146,1.41128,1.41141,35000000.0
2007-09-24 22:57:00,1.4113,1.4114,1.41108,1.41108,42400000.0
2007-09-24 22:58:00,1.41117,1.41126,1.41117,1.41119,28200000.0
2007-09-24 22:59:00,1.41126,1.41126,1.41099,1.41117,51300000.0
2007-09-24 23:00:00,1.41075,1.41106,1.41075,1.41079,28000000.0
2007-09-24 23:01:00,1.41062,1.41075,1.41041,1.41068,43300000.0
2007-09-24 23:02:00,1.41057,1.41102,1.41057,1.41099,30700000.0
2007-09-24 23:03:00,1.41109,1.41109,1.41063,1.41063,42000000.0
2007-09-24 23:04:00,1.41077,1.41078,1.41052,1.41078,33000000.0
2007-09-24 23:05:00,1.41066,1.41094,1.41065,1.41094,40900000.0
2007-09-24 23:06:00,1.41078,1.41093,1.41073,1.4108,42400000.0
2007-09-24 23:07:00,1.41055,1.41082,1.41055,1.41068,38300000.0
2007-09-24 23:08:00,1.4108,1.41102,1.41079,1.41086,31000000.0
2007-09-24 23:09:00,1.41082,1.41082,1.41046,1.41046,36600000.0
2007-09-24 23:10:00,1.41031,1.41066,1.41017,1.41063,44800000.0
2007-09-24 23:11:00,1.41078,1.4108,1.41062,1.4108,44000000.0
2007-09-24 23:12:00,1.41067,1.41091,1.41058,1.41091,30600000.0
2007-09-24 23:13:00,1.41019,1.41106,1.41019,1.41103,27000000.0
2007-09-24 23:14:00,1.41112,1.41112,1.41063,1.41076,22200000.0
2007-09-24 23:15:00,1.41075,1.41085,1.41017,1.41072,64200000.0
2007-09-24 23:16:00,1.41077,1.4108,1.4106,1.4107,31600000.0
2007-09-24 23:17:00,1.411,1.411,1.41077,1.41097,51200001.0
2007-09-24 23:18:00,1.41117,1.4112,1.4108,1.41102,43600000.0
2007-09-24 23:19:00,1.41099,1.41121,1.41089,1.41101,55300000.0
2007-09-24 23:20:00,1.41123,1.4114,1.41094,1.41119,42400000.0
2007-09-24 23:21:00,1.41123,1.41123,1.411,1.411,32800000.0
2007-09-24 23:22:00,1.41098,1.41113,1.41076,1.4111,35900000.0
2007-09-24 23:23:00,1.41112,1.41182,1.41112,1.41182,25000000.0
2007-09-24 23:24:00,1.41112,1.41132,1.41104,1.41104,25600000.0
2007-09-24 23:25:00,1.41094,1.41104,1.41081,1.41089,42400000.0
2007-09-24 23:26:00,1.41092,1.41106,1.41076,1.41106,37100000.0
2007-09-24 23:27:00,1.41089,1.41091,1.41035,1.41069,42200001.0
2007-09-24 23:28:00,1.41046,1.41048,1.41003,1.41026,73200000.0
2007-09-24 23:29:00,1.41055,1.41077,1.41025,1.41067,48700000.0
2007-09-24 23:30:00,1.41079,1.41081,1.41046,1.41072,40600000.0
2007-09-24 23:31:00,1.41082,1.41082,1.40998,1.41055,46000000.0
2007-09-24 23:32:00,1.41029,1.41052,1.41011,1.41029,28000000.0
2007-09-24 23:33:00,1.41015,1.4103,1.41015,1.41027,25800000.0
2007-09-24 23:34:00,1.41013,1.4104,1.41002,1.4104,59800000.0
2007-09-24 23:35:00,1.41032,1.41036,1.41018,1.41018,29200000.0
2007-09-24 23:36:00,1.41022,1.41026,1.41016,1.41019,51600001.0
2007-09-24 23:37:00,1.41024,1.41039,1.41024,1.41036,34500000.0
2007-09-24 23:38:00,1.41046,1.41056,1.41037,1.4105,55600000.0
2007-09-24 23:39:00,1.41029,1.41033,1.41021,1.41027,43000000.0
2007-09-24 23:40:00,1.4104,1.41042,1.41006,1.41006,32500000.0
2007-09-24 23:41:00,1.41021,1.41029,1.40981,1.40981,47600000.0
2007-09-24 23:42:00,1.41037,1.41038,1.41016,1.41027,38300000.0
2007-09-24 23:43:00,1.41019,1.41032,1.4099,1.41021,40400000.0
2007-09-24 23:44:00,1.4102,1.41025,1.41012,1.41018,51800000.0
2007-09-24 23:45:00,1.4101,1.41037,1.40997,1.41022,48000000.0
2007-09-24 23:46:00,1.41034,1.41034,1.40971,1.41015,25700000.0
2007-09-24 23:47:00,1.41019,1.41033,1.41004,1.4103,43700000.0
2007-09-24 23:48:00,1.41032,1.41032,1.40998,1.41003,49200001.0
2007-09-24 23:49:00,1.41009,1.41021,1.40984,1.41002,36200000.0
2007-09-24 23:50:00,1.41,1.41005,1.4097,1.40989,31300000.0
2007-09-24 23:51:00,1.41009,1.41022,1.4099,1.41005,36000000.0
2007-09-24 23:52:00,1.41007,1.41007,1.40968,1.40995,36500000.0
2007-09-24 23:53:00,1.41014,1.41015,1.40991,1.41015,30000000.0
2007-09-24 23:54:00,1.4102,1.41032,1.40962,1.40962,34300000.0
2007-09-24 23:55:00,1.4101,1.41038,1.4101,1.41023,54000000.0
2007-09-24 23:56:00,1.41045,1.41045,1.41015,1.41027,27600000.0
2007-09-24 23:57:00,1.4103,1.41035,1.41023,1.41031,45500000.0
2007-09-24 23:58:00,1.4103,1.41041,1.40997,1.41033,39400000.0
2007-09-24 23:59:00,1.41052,1.41052,1.41028,1.4103,37000000.0
2007-09-25 00:00:00,1.41039,1.41064,1.41021,1.41054,36500000.0
2007-09-25 00:01:00,1.41069,1.41074,1.41049,1.41073,36000000.0
2007-09-25 00:02:00,1.4107,1.4107,1.41011,1.41041,37600000.0
2007-09-25 00:03:00,1.41036,1.41075,1.41036,1.41044,38800000.0
2007-09-25 00:04:00,1.41042,1.41074,1.41042,1.41074,30400000.0
2007-09-25 00:05:00,1.41091,1.41098,1.41054,1.41077,41400000.0
2007-09-25 00:06:00,1.41068,1.41103,1.41068,1.41103,73800002.0
2007-09-25 00:07:00,1.41126,1.41164,1.41126,1.41147,42400000.0
2007-09-25 00:08:00,1.41157,1.4117,1.4114,1.4117,58000000.0
2007-09-25 00:09:00,1.41155,1.41173,1.41132,1.41143,61000001.0
2007-09-25 00:10:00,1.41164,1.4117,1.41148,1.41148,33800000.0
2007-09-25 00:11:00,1.41152,1.41161,1.41136,1.41136,43500000.0
2007-09-25 00:12:00,1.41165,1.41183,1.41159,1.41159,38500000.0
2007-09-25 00:13:00,1.41176,1.41177,1.41139,1.41172,30200000.0
2007-09-25 00:14:00,1.41162,1.41176,1.41149,1.41174,48000000.0
2007-09-25 00:15:00,1.41151,1.4117,1.41142,1.41142,37700000.0
2007-09-25 00:16:00,1.41155,1.41155,1.41119,1.41126,28000000.0
2007-09-25 00:17:00,1.4113,1.4113,1.4111,1.41118,18000000.0
2007-09-25 00:18:00,1.41141,1.41164,1.4114,1.4114,25200000.0
2007-09-25 00:19:00,1.41155,1.4117,1.41154,1.4117,19600000.0
2007-09-25 00:20:00,1.41168,1.41168,1.41127,1.41163,30400000.0
2007-09-25 00:21:00,1.41156,1.41169,1.41148,1.41162,26200000.0
2007-09-25 00:22:00,1.41149,1.41169,1.41149,1.41162,33200000.0
2007-09-25 00:23:00,1.4115,1.41162,1.41105,1.41138,50000000.0
2007-09-25 00:24:00,1.41148,1.41155,1.41133,1.4115,45300000.0
2007-09-25 00:25:00,1.41138,1.41155,1.41128,1.41143,59000000.0
2007-09-25 00:26:00,1.411,1.41105,1.41085,1.411,19800000.0
2007-09-25 00:27:00,1.4115,1.4115,1.41137,1.41142,19600000.0
2007-09-25 00:28:00,1.41152,1.41159,1.41127,1.41138,48400000.0
2007-09-25 00:29:00,1.41135,1.41154,1.4113,1.41141,52600001.0
2007-09-25 00:30:00,1.41121,1.41162,1.41121,1.41151,40500000.0
2007-09-25 00:31:00,1.41148,1.41155,1.41142,1.41142,31400000.0
2007-09-25 00:32:00,1.4114,1.41165,1.41137,1.41145,40500000.0
2007-09-25 00:33:00,1.41171,1.41171,1.41138,1.41158,31700000.0
2007-09-25 00:34:00,1.41169,1.41169,1.41143,1.41143,29200000.0
2007-09-25 00:35:00,1.41172,1.41172,1.41149,1.41169,35200000.0
2007-09-25 00:36:00,1.41162,1.41162,1.41146,1.41156,40000000.0
2007-09-25 00:37:00,1.41171,1.41171,1.41154,1.41162,26200000.0
2007-09-25 00:38:00,1.41154,1.41161,1.41136,1.4114,30200000.0
2007-09-25 00:39:00,1.41137,1.41166,1.41131,1.41147,40700000.0
2007-09-25 00:40:00,1.41118,1.41131,1.41105,1.41131,38900000.0
2007-09-25 00:41:00,1.41131,1.41131,1.41097,1.41122,41400000.0
2007-09-25 00:42:00,1.41123,1.4113,1.41114,1.41114,29400000.0
2007-09-25 00:43:00,1.41096,1.41123,1.41076,1.41119,40600001.0
2007-09-25 00:44:00,1.41117,1.41119,1.41104,1.41109,32600000.0
2007-09-25 00:45:00,1.41096,1.41096,1.41067,1.4107,36800000.0
2007-09-25 00:46:00,1.4107,1.41082,1.41064,1.41078,23000000.0
2007-09-25 00:47:00,1.41071,1.41078,1.41063,1.41078,35000000.0
2007-09-25 00:48:00,1.41051,1.41082,1.41051,1.4107,26000000.0
2007-09-25 00:49:00,1.41083,1.41083,1.41054,1.41079,55200000.0
2007-09-25 00:50:00,1.41068,1.41101,1.41056,1.41101,20000000.0
2007-09-25 00:51:00,1.41073,1.41091,1.41067,1.41088,32200000.0
2007-09-25 00:52:00,1.41075,1.4109,1.41066,1.41086,50100000.0
2007-09-25 00:53:00,1.41065,1.41083,1.41064,1.41077,35000000.0
2007-09-25 00:54:00,1.41036,1.41076,1.41036,1.41069,35000000.0
2007-09-25 00:55:00,1.41031,1.41087,1.41031,1.41057,34400000.0
2007-09-25 00:56:00,1.4107,1.41081,1.41062,1.41075,42600000.0
2007-09-25 00:57:00,1.41069,1.41073,1.41048,1.41048,23200000.0
2007-09-25 00:58:00,1.41089,1.41097,1.41075,1.41083,35400000.0
2007-09-25 00:59:00,1.41084,1.41084,1.41059,1.41083,46600001.0
2007-09-25 01:00:00,1.41073,1.41085,1.41063,1.41065,30600000.0
2007-09-25 01:01:00,1.41063,1.41088,1.41054,1.41088,37200000.0
2007-09-25 01:02:00,1.41088,1.41088,1.41044,1.41044,63900000.0
2007-09-25 01:03:00,1.4109,1.41092,1.41063,1.41092,40000000.0
2007-09-25 01:04:00,1.41085,1.41104,1.41084,1.4109,32800000.0
2007-09-25 01:05:00,1.41064,1.41068,1.41051,1.41059,34600000.0
2007-09-25 01:06:00,1.41098,1.411,1.41077,1.41094,65300001.0
2007-09-25 01:07:00,1.41093,1.41093,1.41065,1.41075,86600000.0
2007-09-25 01:08:00,1.41095,1.41107,1.41064,1.41064,35800000.0
2007-09-25 01:09:00,1.41101,1.41101,1.41074,1.41081,40100000.0
2007-09-25 01:10:00,1.41076,1.41082,1.41043,1.41068,34400000.0
2007-09-25 01:11:00,1.41063,1.41085,1.41063,1.41085,39400001.0
2007-09-25 01:12:00,1.41072,1.4109,1.41047,1.41075,27800000.0
2007-09-25 01:13:00,1.41095,1.41123,1.41073,1.41123,36000000.0
2007-09-25 01:14:00,1.41114,1.41129,1.4109,1.4111,31000000.0
2007-09-25 01:15:00,1.4112,1.41122,1.41094,1.41115,28400000.0
2007-09-25 01:16:00,1.41107,1.41128,1.41099,1.41099,36000000.0
2007-09-25 01:17:00,1.41107,1.41113,1.41091,1.41113,38400000.0
2007-09-25 01:18:00,1.41103,1.41127,1.41086,1.41127,76600000.0
2007-09-25 01:19:00,1.41114,1.41121,1.41101,1.41113,32200000.0
2007-09-25 01:20:00,1.41108,1.41108,1.41048,1.41104,60200001.0
2007-09-25 01:21:00,1.41095,1.41124,1.41095,1.41112,43300000.0
2007-09-25 01:22:00,1.41111,1.41111,1.41071,1.41093,34000000.0
2007-09-25 01:23:00,1.4109,1.41097,1.41064,1.41064,52000000.0
2007-09-25 01:24:00,1.41109,1.41118,1.41093,1.41105,26200000.0
2007-09-25 01:25:00,1.41103,1.41121,1.41068,1.41109,56200000.0
2007-09-25 01:26:00,1.41094,1.41113,1.41087,1.41113,35400000.0
2007-09-25 01:27:00,1.41118,1.41125,1.411,1.41125,29600000.0
2007-09-25 01:28:00,1.41103,1.41118,1.41075,1.41104,46500000.0
2007-09-25 01:29:00,1.41114,1.41118,1.41097,1.41112,25600000.0
2007-09-25 01:30:00,1.41124,1.41124,1.41035,1.41081,47200000.0
2007-09-25 01:31:00,1.41081,1.41103,1.41076,1.41097,40400000.0
2007-09-25 01:32:00,1.41099,1.41111,1.41089,1.41101,25800000.0
2007-09-25 01:33:00,1.41112,1.41131,1.41112,1.4113,81100000.0
2007-09-25 01:34:00,1.41127,1.41133,1.41082,1.41133,27400000.0
2007-09-25 01:35:00,1.41122,1.41127,1.41092,1.41092,40000000.0
2007-09-25 01:36:00,1.41114,1.4113,1.41113,1.41113,30200000.0
2007-09-25 01:37:00,1.41122,1.4114,1.41096,1.4114,34800000.0
2007-09-25 01:38:00,1.41166,1.41173,1.41151,1.41151,35400000.0
2007-09-25 01:39:00,1.41153,1.4116,1.41089,1.4116,40600000.0
2007-09-25 01:40:00,1.41148,1.41155,1.4111,1.4111,29000000.0
2007-09-25 01:41:00,1.41098,1.41123,1.41093,1.41105,40600000.0
2007-09-25 01:42:00,1.41133,1.41141,1.41106,1.41134,32500000.0
2007-09-25 01:43:00,1.41129,1.41143,1.41108,1.41132,31600000.0
2007-09-25 01:44:00,1.41133,1.41139,1.41106,1.41133,40000001.0
2007-09-25 01:45:00,1.41131,1.41131,1.41087,1.41087,50200000.0
2007-09-25 01:46:00,1.41136,1.41156,1.41124,1.41137,25600000.0
2007-09-25 01:47:00,1.41138,1.41153,1.41125,1.41125,29200000.0
2007-09-25 01:48:00,1.41136,1.41136,1.41068,1.41068,30800000.0
2007-09-25 01:49:00,1.41106,1.41123,1.41064,1.41109,35400000.0
2007-09-25 01:50:00,1.4111,1.41143,1.41076,1.41143,37800000.0
2007-09-25 01:51:00,1.41129,1.41143,1.41129,1.41133,43300001.0
2007-09-25 01:52:00,1.41154,1.41154,1.41116,1.41116,34000000.0
2007-09-25 01:53:00,1.41126,1.41126,1.41107,1.41108,55100000.0
2007-09-25 01:54:00,1.41108,1.41124,1.41108,1.41112,46700000.0
2007-09-25 01:55:00,1.41107,1.41127,1.41097,1.41097,32800000.0
2007-09-25 01:56:00,1.41112,1.41129,1.41106,1.41106,56400000.0
2007-09-25 01:57:00,1.41117,1.41127,1.41109,1.41112,54900000.0
2007-09-25 01:58:00,1.41109,1.41115,1.41077,1.41086,27800000.0
2007-09-25 01:59:00,1.41118,1.41127,1.41114,1.41126,37200000.0
2007-09-25 02:00:00,1.41116,1.41135,1.41101,1.4111,38700000.0
2007-09-25 02:01:00,1.41101,1.41104,1.4108,1.411,57000000.0
2007-09-25 02:02:00,1.41089,1.41126,1.41088,1.41122,77400000.0
2007-09-25 02:03:00,1.41138,1.41138,1.41119,1.41125,64800000.0
2007-09-25 02:04:00,1.41119,1.41124,1.41098,1.41098,68200000.0
2007-09-25 02:05:00,1.41103,1.41115,1.41101,1.41115,70100000.0
2007-09-25 02:06:00,1.41135,1.41143,1.41107,1.41143,77800000.0
2007-09-25 02:07:00,1.41132,1.41132,1.41083,1.4112,204200002.0
2007-09-25 02:08:00,1.41123,1.41129,1.41122,1.41129,61700000.0
2007-09-25 02:09:00,1.41145,1.41163,1.41119,1.41126,196600000.0
2007-09-25 02:10:00,1.41115,1.41153,1.41109,1.41118,106600000.0
2007-09-25 02:11:00,1.41119,1.41135,1.41119,1.41135,43100000.0
2007-09-25 02:12:00,1.41135,1.4115,1.4113,1.4115,58000000.0
2007-09-25 02:13:00,1.41141,1.41149,1.41132,1.41149,30600000.0
2007-09-25 02:14:00,1.41157,1.41175,1.41142,1.41155,137400000.0
2007-09-25 02:15:00,1.41145,1.41165,1.41131,1.41138,207200001.0
2007-09-25 02:16:00,1.41159,1.41171,1.41146,1.4116,43400000.0
2007-09-25 02:17:00,1.41123,1.41163,1.4108,1.41089,170800000.0
2007-09-25 02:18:00,1.41121,1.4117,1.41104,1.41135,39400000.0
2007-09-25 02:19:00,1.41138,1.41159,1.41126,1.41127,36200000.0
2007-09-25 02:20:00,1.41152,1.41171,1.4114,1.41154,42800000.0
2007-09-25 02:21:00,1.41133,1.41156,1.41126,1.41156,52200000.0
2007-09-25 02:22:00,1.41128,1.41137,1.41128,1.41132,36000000.0
2007-09-25 02:23:00,1.41149,1.41149,1.41134,1.41134,35400000.0
2007-09-25 02:24:00,1.41132,1.41176,1.41132,1.41173,55200000.0
2007-09-25 02:25:00,1.4118,1.41191,1.41153,1.4117,83000000.0
2007-09-25 02:26:00,1.41175,1.41258,1.41163,1.41258,87800000.0
2007-09-25 02:27:00,1.41256,1.41262,1.41225,1.41228,47600000.0
2007-09-25 02:28:00,1.41223,1.41223,1.41193,1.412,44000000.0
2007-09-25 02:29:00,1.41224,1.41228,1.41203,1.41227,46800000.0
2007-09-25 02:30:00,1.41238,1.41238,1.41209,1.41219,26800000.0
2007-09-25 02:31:00,1.412,1.41223,1.41194,1.41201,48600000.0
2007-09-25 02:32:00,1.41229,1.41264,1.41213,1.41245,37200000.0
2007-09-25 02:33:00,1.41226,1.41275,1.41226,1.41275,198500000.0
2007-09-25 02:34:00,1.41307,1.41308,1.41292,1.41292,43600000.0
2007-09-25 02:35:00,1.41293,1.41309,1.41251,1.41265,101400002.0
2007-09-25 02:36:00,1.41288,1.41305,1.4128,1.41292,40700001.0
2007-09-25 02:37:00,1.41255,1.41268,1.41248,1.41255,102500001.0
2007-09-25 02:38:00,1.41259,1.41272,1.41257,1.41272,37400000.0
2007-09-25 02:39:00,1.41291,1.41312,1.41291,1.41309,48300000.0
2007-09-25 02:40:00,1.41321,1.41326,1.41303,1.41318,45800000.0
2007-09-25 02:41:00,1.41319,1.41341,1.41319,1.41324,29400000.0
2007-09-25 02:42:00,1.41325,1.41325,1.41274,1.41274,31800000.0
2007-09-25 02:43:00,1.41269,1.4128,1.41252,1.41264,33000000.0
2007-09-25 02:44:00,1.41263,1.41321,1.41263,1.41321,54100001.0
2007-09-25 02:45:00,1.41278,1.4129,1.41257,1.41268,54400000.0
2007-09-25 02:46:00,1.41271,1.41278,1.41255,1.41271,147400000.0
2007-09-25 02:47:00,1.41267,1.41335,1.41253,1.41305,244900000.0
2007-09-25 02:48:00,1.41309,1.41309,1.41268,1.41288,115200000.0
2007-09-25 02:49:00,1.41286,1.41295,1.41246,1.41246,76800000.0
2007-09-25 02:50:00,1.41269,1.41292,1.41245,1.4129,144000002.0
2007-09-25 02:51:00,1.41243,1.41258,1.41227,1.41238,68200000.0
2007-09-25 02:52:00,1.41242,1.41253,1.41239,1.41253,50200000.0
2007-09-25 02:53:00,1.41287,1.41335,1.41287,1.4131,34200000.0
2007-09-25 02:54:00,1.41341,1.41358,1.41302,1.41326,39800000.0
2007-09-25 02:55:00,1.41325,1.41325,1.41256,1.41305,39200000.0
2007-09-25 02:56:00,1.41289,1.41307,1.41289,1.41303,51900000.0
2007-09-25 02:57:00,1.41313,1.41333,1.413,1.41333,34000000.0
2007-09-25 02:58:00,1.41338,1.41358,1.41321,1.41344,57200000.0
2007-09-25 02:59:00,1.4137,1.41446,1.4137,1.41402,56000000.0
2007-09-25 03:00:00,1.41372,1.41384,1.41355,1.41357,130100000.0
2007-09-25 03:01:00,1.41354,1.41362,1.41351,1.41356,45600000.0
2007-09-25 03:02:00,1.41348,1.41362,1.41335,1.4134,33800000.0
2007-09-25 03:03:00,1.41353,1.41369,1.41345,1.4136,57200000.0
2007-09-25 03:04:00,1.41373,1.41454,1.41373,1.41448,41400000.0
2007-09-25 03:05:00,1.41423,1.41423,1.41411,1.41413,39200000.0
2007-09-25 03:06:00,1.41427,1.41441,1.41416,1.41431,48600000.0
2007-09-25 03:07:00,1.41419,1.4142,1.4135,1.41411,65400000.0
2007-09-25 03:08:00,1.41393,1.41418,1.41352,1.41352,49400000.0
2007-09-25 03:09:00,1.41401,1.41415,1.4137,1.41408,32400000.0
2007-09-25 03:10:00,1.41365,1.41399,1.41361,1.41387,37700000.0
2007-09-25 03:11:00,1.41353,1.41366,1.41344,1.41344,45800000.0
2007-09-25 03:12:00,1.41336,1.41363,1.4132,1.41357,57300000.0
2007-09-25 03:13:00,1.41316,1.41368,1.41311,1.41311,37700000.0
2007-09-25 03:14:00,1.41294,1.41314,1.41264,1.41281,51500000.0
2007-09-25 03:15:00,1.41254,1.41294,1.41254,1.41285,22800000.0
2007-09-25 03:16:00,1.41289,1.41323,1.41266,1.41323,39000000.0
2007-09-25 03:17:00,1.4131,1.41317,1.41243,1.41304,49200000.0
2007-09-25 03:18:00,1.41309,1.41316,1.41282,1.41311,22200000.0
2007-09-25 03:19:00,1.41276,1.41276,1.41172,1.41204,85300000.0
2007-09-25 03:20:00,1.41157,1.41174,1.41132,1.41152,38600000.0
2007-09-25 03:21:00,1.41089,1.41098,1.41071,1.41098,37600000.0
2007-09-25 03:22:00,1.41117,1.41163,1.41112,1.41163,82600001.0
2007-09-25 03:23:00,1.41169,1.41207,1.41169,1.41207,66400000.0
2007-09-25 03:24:00,1.41207,1.41209,1.4119,1.4119,56400000.0
2007-09-25 03:25:00,1.41224,1.41224,1.4118,1.41191,32800000.0
2007-09-25 03:26:00,1.41193,1.41203,1.41188,1.41201,144800000.0
2007-09-25 03:27:00,1.41218,1.41301,1.41214,1.41247,97400000.0
2007-09-25 03:28:00,1.41231,1.41237,1.41219,1.41222,42000000.0
2007-09-25 03:29:00,1.41228,1.41254,1.41214,1.41254,55200000.0
2007-09-25 03:30:00,1.41243,1.41249,1.41227,1.41229,65300000.0
2007-09-25 03:31:00,1.41232,1.41268,1.41232,1.41268,28000000.0
2007-09-25 03:32:00,1.41257,1.41266,1.41229,1.41229,54200000.0
2007-09-25 03:33:00,1.41203,1.41211,1.41195,1.41195,48200000.0
2007-09-25 03:34:00,1.41194,1.41237,1.41188,1.41204,33300000.0
2007-09-25 03:35:00,1.41203,1.41208,1.41179,1.41194,93500000.0
2007-09-25 03:36:00,1.41219,1.4127,1.41204,1.4127,38800000.0
2007-09-25 03:37:00,1.41309,1.41324,1.41277,1.41293,25800000.0
2007-09-25 03:38:00,1.41291,1.41296,1.41266,1.41285,40900000.0
2007-09-25 03:39:00,1.41252,1.41262,1.41245,1.41246,95700000.0
2007-09-25 03:40:00,1.41217,1.4124,1.41166,1.41199,137000001.0
2007-09-25 03:41:00,1.41216,1.41231,1.41193,1.41217,79200000.0
2007-09-25 03:42:00,1.41221,1.41236,1.41208,1.41235,66900000.0
2007-09-25 03:43:00,1.41243,1.41254,1.41239,1.41239,28000000.0
2007-09-25 03:44:00,1.41238,1.41257,1.4123,1.4125,25800000.0
2007-09-25 03:45:00,1.4127,1.41306,1.41262,1.41306,32600000.0
2007-09-25 03:46:00,1.41275,1.41279,1.4126,1.4126,54000000.0
2007-09-25 03:47:00,1.41267,1.4127,1.41253,1.41253,35600001.0
2007-09-25 03:48:00,1.41289,1.41313,1.4128,1.4131,25800000.0
2007-09-25 03:49:00,1.4131,1.4131,1.4126,1.41264,28200000.0
2007-09-25 03:50:00,1.41291,1.41317,1.41276,1.41279,117400000.0
2007-09-25 03:51:00,1.41286,1.41286,1.41273,1.41276,35200000.0
2007-09-25 03:52:00,1.41266,1.41272,1.41249,1.41253,90800000.0
2007-09-25 03:53:00,1.41248,1.41269,1.41236,1.41249,49200000.0
2007-09-25 03:54:00,1.41248,1.41293,1.41248,1.41253,21400000.0
2007-09-25 03:55:00,1.4125,1.41262,1.41222,1.41231,151100000.0
2007-09-25 03:56:00,1.41226,1.41226,1.41198,1.41206,304500001.0
2007-09-25 03:57:00,1.41203,1.41214,1.412,1.41205,153200000.0
2007-09-25 03:58:00,1.41198,1.41266,1.41178,1.41205,252300000.0
2007-09-25 03:59:00,1.4124,1.41268,1.4124,1.41262,142100000.0
2007-09-25 04:00:00,1.41267,1.41275,1.41256,1.41257,71800000.0
2007-09-25 04:01:00,1.41255,1.41284,1.41247,1.41282,139300000.0
2007-09-25 04:02:00,1.41269,1.41272,1.41239,1.41244,127700000.0
2007-09-25 04:03:00,1.41248,1.41277,1.41246,1.41248,99900000.0
2007-09-25 04:04:00,1.41257,1.41271,1.41254,1.41258,133200000.0
2007-09-25 04:05:00,1.41234,1.41307,1.41213,1.41262,203900001.0
2007-09-25 04:06:00,1.41226,1.41271,1.41226,1.41243,115400000.0
2007-09-25 04:07:00,1.41259,1.41268,1.41241,1.41241,150300001.0
2007-09-25 04:08:00,1.41235,1.41275,1.41235,1.41266,57700000.0
2007-09-25 04:09:00,1.4127,1.41272,1.41245,1.41256,25300000.0
2007-09-25 04:10:00,1.41249,1.41249,1.41219,1.41241,137500000.0
2007-09-25 04:11:00,1.41244,1.41279,1.41237,1.41257,44600000.0
2007-09-25 04:12:00,1.41219,1.41231,1.41219,1.41221,75600001.0
2007-09-25 04:13:00,1.41224,1.41238,1.4122,1.41221,69600001.0
2007-09-25 04:14:00,1.41226,1.41232,1.41223,1.41231,105400000.0
2007-09-25 04:15:00,1.41236,1.41258,1.41233,1.41249,74900000.0
2007-09-25 04:16:00,1.41241,1.41241,1.41199,1.41202,87400000.0
2007-09-25 04:17:00,1.41197,1.41208,1.41196,1.41196,35800000.0
2007-09-25 04:18:00,1.41202,1.41221,1.41193,1.41195,120800000.0
2007-09-25 04:19:00,1.41181,1.41191,1.41181,1.41186,54800000.0
2007-09-25 04:20:00,1.41195,1.41224,1.41186,1.41191,175700000.0
2007-09-25 04:21:00,1.41193,1.41208,1.41193,1.41198,39600000.0
2007-09-25 04:22:00,1.41208,1.41253,1.41201,1.41236,56500000.0
2007-09-25 04:23:00,1.41186,1.41197,1.41186,1.41195,35200000.0
2007-09-25 04:24:00,1.412,1.41208,1.41198,1.41203,146000000.0
2007-09-25 04:25:00,1.41202,1.41254,1.4119,1.41225,192500000.0
2007-09-25 04:26:00,1.41232,1.41232,1.41207,1.41215,147600000.0
2007-09-25 04:27:00,1.41214,1.41224,1.41198,1.41202,64000000.0
2007-09-25 04:28:00,1.41195,1.41207,1.41195,1.41197,61200000.0
2007-09-25 04:29:00,1.41177,1.41221,1.41177,1.41213,86700000.0
2007-09-25 04:30:00,1.41171,1.41212,1.41168,1.41207,90600000.0
2007-09-25 04:31:00,1.41187,1.41222,1.41187,1.41215,28000000.0
2007-09-25 04:32:00,1.4122,1.4122,1.41206,1.41211,38200000.0
2007-09-25 04:33:00,1.41218,1.41218,1.412,1.41203,52900000.0
2007-09-25 04:34:00,1.41206,1.41214,1.41201,1.41209,47100000.0
2007-09-25 04:35:00,1.41195,1.4121,1.41195,1.41197,69700000.0
2007-09-25 04:36:00,1.4122,1.41228,1.41155,1.41215,254900002.0
2007-09-25 04:37:00,1.41208,1.41235,1.41175,1.41202,169600000.0
2007-09-25 04:38:00,1.41193,1.41193,1.41143,1.41143,38800000.0
2007-09-25 04:39:00,1.41124,1.41124,1.41092,1.41092,58300000.0
2007-09-25 04:40:00,1.41063,1.41123,1.41063,1.41123,30600000.0
2007-09-25 04:41:00,1.41099,1.41117,1.4107,1.41117,51000000.0
2007-09-25 04:42:00,1.41125,1.41142,1.41107,1.41133,58200000.0
2007-09-25 04:43:00,1.41121,1.41131,1.41113,1.41116,42800000.0
2007-09-25 04:44:00,1.41107,1.41153,1.41103,1.41153,45500001.0
2007-09-25 04:45:00,1.41148,1.41148,1.4111,1.4112,32900000.0
2007-09-25 04:46:00,1.41114,1.41124,1.41114,1.41124,56600000.0
2007-09-25 04:47:00,1.4112,1.41182,1.41116,1.4118,65200000.0
2007-09-25 04:48:00,1.41186,1.41217,1.41186,1.41211,65600000.0
2007-09-25 04:49:00,1.41219,1.41254,1.41205,1.41215,100700000.0
2007-09-25 04:50:00,1.41259,1.41274,1.41249,1.41254,39800000.0
2007-09-25 04:51:00,1.41225,1.41236,1.41224,1.41233,36900000.0
2007-09-25 04:52:00,1.41223,1.41297,1.41218,1.41262,39400000.0
2007-09-25 04:53:00,1.41246,1.41248,1.41208,1.41215,46200000.0
2007-09-25 04:54:00,1.41219,1.41219,1.41193,1.41194,33000000.0
2007-09-25 04:55:00,1.41226,1.41231,1.41194,1.41231,36100000.0
2007-09-25 04:56:00,1.41206,1.41219,1.41194,1.412,23200000.0
2007-09-25 04:57:00,1.41178,1.4122,1.41178,1.4118,37800000.0
2007-09-25 04:58:00,1.41165,1.412,1.41151,1.41195,49600000.0
2007-09-25 04:59:00,1.41174,1.41199,1.41174,1.41174,119800000.0
2007-09-25 05:00:00,1.41216,1.41222,1.41205,1.41222,32800001.0
2007-09-25 05:01:00,1.41208,1.4123,1.41205,1.41223,32600000.0
2007-09-25 05:02:00,1.41232,1.41246,1.41214,1.41234,32800000.0
2007-09-25 05:03:00,1.41219,1.41239,1.41209,1.41216,139200000.0
2007-09-25 05:04:00,1.41214,1.41221,1.4121,1.41221,224200000.0
2007-09-25 05:05:00,1.41225,1.41234,1.41218,1.41232,174800001.0
2007-09-25 05:06:00,1.41231,1.4125,1.41221,1.4125,170100000.0
2007-09-25 05:07:00,1.41242,1.41276,1.41231,1.41231,282900000.0
2007-09-25 05:08:00,1.41255,1.41262,1.4123,1.41236,299100000.0
2007-09-25 05:09:00,1.41238,1.41239,1.41205,1.41205,167600000.0
2007-09-25 05:10:00,1.41185,1.41203,1.41144,1.41203,206300000.0
2007-09-25 05:11:00,1.41196,1.41213,1.41191,1.41199,106000000.0
2007-09-25 05:12:00,1.41202,1.41209,1.41197,1.41199,91200000.0
2007-09-25 05:13:00,1.41212,1.41241,1.41212,1.41221,130000000.0
2007-09-25 05:14:00,1.41222,1.41229,1.41212,1.41217,227900000.0
2007-09-25 05:15:00,1.41218,1.4123,1.41216,1.41219,187200000.0
2007-09-25 05:16:00,1.41222,1.41242,1.41217,1.41223,202000001.0
2007-09-25 05:17:00,1.41233,1.41257,1.41225,1.41253,170700000.0
2007-09-25 05:18:00,1.41265,1.41276,1.41251,1.41261,259000000.0
2007-09-25 05:19:00,1.41249,1.41292,1.41244,1.4125,306300001.0
2007-09-25 05:20:00,1.41253,1.41269,1.41247,1.41257,261200002.0
2007-09-25 05:21:00,1.41265,1.41322,1.41265,1.41301,340300002.0
2007-09-25 05:22:00,1.41298,1.41304,1.41266,1.41277,283000000.0
2007-09-25 05:23:00,1.41268,1.4129,1.41268,1.4129,97300000.0
2007-09-25 05:24:00,1.4127,1.4127,1.41233,1.41247,141200001.0
2007-09-25 05:25:00,1.41251,1.41263,1.41202,1.41253,224400001.0
2007-09-25 05:26:00,1.41253,1.41253,1.41245,1.41248,109000001.0
2007-09-25 05:27:00,1.41275,1.41295,1.41252,1.41288,157300000.0
2007-09-25 05:28:00,1.41286,1.41301,1.41266,1.41293,201400000.0
2007-09-25 05:29:00,1.41291,1.41326,1.41286,1.41318,258900003.0
2007-09-25 05:30:00,1.41381,1.41381,1.41317,1.41335,209600000.0
2007-09-25 05:31:00,1.41321,1.41326,1.41262,1.41314,85800001.0
2007-09-25 05:32:00,1.41322,1.41335,1.41317,1.41327,162000000.0
2007-09-25 05:33:00,1.41325,1.41336,1.41314,1.41314,178400000.0
2007-09-25 05:34:00,1.41319,1.4134,1.41289,1.41298,224100000.0
2007-09-25 05:35:00,1.41301,1.4134,1.41293,1.41301,315800001.0
2007-09-25 05:36:00,1.41292,1.41308,1.4129,1.41295,158100000.0
2007-09-25 05:37:00,1.41297,1.41318,1.41294,1.41308,194900000.0
2007-09-25 05:38:00,1.41313,1.41333,1.41308,1.41332,169200000.0
2007-09-25 05:39:00,1.41336,1.41368,1.41333,1.41353,178900001.0
2007-09-25 05:40:00,1.41338,1.41372,1.41321,1.41321,202200000.0
2007-09-25 05:41:00,1.41332,1.41365,1.41322,1.41344,102100000.0
2007-09-25 05:42:00,1.41367,1.41367,1.41347,1.41352,232400000.0
2007-09-25 05:43:00,1.41334,1.41334,1.41255,1.41264,88300000.0
2007-09-25 05:44:00,1.41268,1.41296,1.41265,1.4128,99400000.0
2007-09-25 05:45:00,1.41285,1.41338,1.41284,1.41306,191800000.0
2007-09-25 05:46:00,1.41325,1.41337,1.41314,1.41328,213400000.0
2007-09-25 05:47:00,1.41327,1.41334,1.41312,1.41331,191400001.0
2007-09-25 05:48:00,1.41321,1.41356,1.41317,1.41344,246500000.0
2007-09-25 05:49:00,1.41334,1.41342,1.41308,1.41311,178400000.0
2007-09-25 05:50:00,1.41311,1.41346,1.41308,1.41333,257700000.0
2007-09-25 05:51:00,1.41323,1.41324,1.41299,1.41299,166700002.0
2007-09-25 05:52:00,1.41294,1.41328,1.41287,1.41328,143700000.0
2007-09-25 05:53:00,1.41327,1.41349,1.4132,1.41323,84600000.0
2007-09-25 05:54:00,1.41334,1.41356,1.41321,1.41344,189900001.0
2007-09-25 05:55:00,1.41333,1.41352,1.41319,1.41321,211200000.0
2007-09-25 05:56:00,1.41323,1.41338,1.41306,1.41306,148800001.0
2007-09-25 05:57:00,1.41309,1.4134,1.41303,1.41328,160800000.0
2007-09-25 05:58:00,1.41356,1.41394,1.41335,1.41382,115300000.0
2007-09-25 05:59:00,1.41399,1.41399,1.41369,1.41391,75300000.0
2007-09-25 06:00:00,1.41398,1.41398,1.4137,1.4137,249600000.0
2007-09-25 06:01:00,1.41369,1.41381,1.41358,1.41361,154100000.0
2007-09-25 06:02:00,1.41359,1.4138,1.41354,1.41356,262300001.0
2007-09-25 06:03:00,1.41361,1.41365,1.41346,1.41356,42800000.0
2007-09-25 06:04:00,1.41352,1.41361,1.41348,1.41359,146600000.0
2007-09-25 06:05:00,1.41361,1.41369,1.41353,1.41355,452100001.0
2007-09-25 06:06:00,1.41369,1.41388,1.41369,1.41385,88000000.0
2007-09-25 06:07:00,1.41408,1.41435,1.41399,1.41417,320800000.0
2007-09-25 06:08:00,1.41422,1.41439,1.41417,1.41427,613900003.0
2007-09-25 06:09:00,1.41421,1.41442,1.41392,1.41401,440200000.0
2007-09-25 06:10:00,1.41403,1.41418,1.41394,1.41394,281400000.0
2007-09-25 06:11:00,1.414,1.41428,1.414,1.41409,438900001.0
2007-09-25 06:12:00,1.41401,1.41421,1.41394,1.41411,240300000.0
2007-09-25 06:13:00,1.4141,1.41417,1.41387,1.41405,333300001.0
2007-09-25 06:14:00,1.41419,1.41436,1.41402,1.41409,331800001.0
2007-09-25 06:15:00,1.41396,1.41412,1.41395,1.4141,146400001.0
2007-09-25 06:16:00,1.41396,1.41408,1.41374,1.41378,225299999.0
2007-09-25 06:17:00,1.4136,1.41376,1.41354,1.41354,169500001.0
2007-09-25 06:18:00,1.41358,1.41385,1.41356,1.4136,254800000.0
2007-09-25 06:19:00,1.41359,1.41385,1.41359,1.41385,193400000.0
2007-09-25 06:20:00,1.4138,1.41394,1.41353,1.41357,318400001.0
2007-09-25 06:21:00,1.41321,1.41326,1.41304,1.41316,240000000.0
2007-09-25 06:22:00,1.4132,1.41337,1.41316,1.41318,259400001.0
2007-09-25 06:23:00,1.41313,1.41314,1.41295,1.41312,286200000.0
2007-09-25 06:24:00,1.41308,1.41324,1.41294,1.41297,341500000.0
2007-09-25 06:25:00,1.41284,1.41284,1.41241,1.41263,217600000.0
2007-09-25 06:26:00,1.41251,1.41291,1.41251,1.41282,308000000.0
2007-09-25 06:27:00,1.41267,1.41286,1.41263,1.41268,403500002.0
2007-09-25 06:28:00,1.41263,1.41272,1.4125,1.4126,332700000.0
2007-09-25 06:29:00,1.41268,1.41277,1.41246,1.41246,95100000.0
2007-09-25 06:30:00,1.41242,1.41265,1.4124,1.41245,302700001.0
2007-09-25 06:31:00,1.41255,1.41262,1.41242,1.41254,122600000.0
2007-09-25 06:32:00,1.41269,1.41313,1.41265,1.41295,179300000.0
2007-09-25 06:33:00,1.41307,1.4135,1.41307,1.41318,293600002.0
2007-09-25 06:34:00,1.41315,1.41315,1.4129,1.41294,287100000.0
2007-09-25 06:35:00,1.41275,1.41299,1.41274,1.41276,141600000.0
2007-09-25 06:36:00,1.41287,1.41315,1.41284,1.41284,96300000.0
2007-09-25 06:37:00,1.41279,1.41287,1.41276,1.41281,240300000.0
2007-09-25 06:38:00,1.41282,1.41304,1.41279,1.41281,124200000.0
2007-09-25 06:39:00,1.41279,1.4129,1.41279,1.41286,47500000.0
2007-09-25 06:40:00,1.41279,1.41288,1.41259,1.41281,105600000.0
2007-09-25 06:41:00,1.41272,1.41288,1.41268,1.41288,193000001.0
2007-09-25 06:42:00,1.41293,1.41298,1.41266,1.41277,299000000.0
2007-09-25 06:43:00,1.4129,1.41301,1.41281,1.41288,138800000.0
2007-09-25 06:44:00,1.41285,1.413,1.4127,1.4127,296700002.0
2007-09-25 06:45:00,1.41246,1.41251,1.41236,1.41251,231000000.0
2007-09-25 06:46:00,1.41235,1.41252,1.41233,1.41247,309800000.0
2007-09-25 06:47:00,1.41249,1.41257,1.41234,1.41241,234000001.0
2007-09-25 06:48:00,1.41221,1.41222,1.41179,1.41204,26600000.0
2007-09-25 06:49:00,1.41191,1.41231,1.41191,1.41218,247800000.0
2007-09-25 06:50:00,1.41217,1.4125,1.41217,1.41229,40300000.0
2007-09-25 06:51:00,1.41234,1.41234,1.412,1.412,233800000.0
2007-09-25 06:52:00,1.41212,1.41213,1.41199,1.41203,217400000.0
2007-09-25 06:53:00,1.41223,1.41243,1.41212,1.41223,234700000.0
2007-09-25 06:54:00,1.41252,1.41255,1.41216,1.41229,464300000.0
2007-09-25 06:55:00,1.4123,1.41249,1.41223,1.41229,395499998.0
2007-09-25 06:56:00,1.41242,1.41245,1.41235,1.41238,30600000.0
2007-09-25 06:57:00,1.41239,1.41266,1.41231,1.41248,87900000.0
2007-09-25 06:58:00,1.4125,1.41258,1.41236,1.41251,208900000.0
2007-09-25 06:59:00,1.41245,1.4126,1.41234,1.41244,312100000.0
2007-09-25 07:00:00,1.41266,1.41286,1.41264,1.41283,135200000.0
2007-09-25 07:01:00,1.41276,1.41294,1.41259,1.41259,246100000.0
2007-09-25 07:02:00,1.41253,1.41292,1.41252,1.41277,426500004.0
2007-09-25 07:03:00,1.4129,1.41314,1.41287,1.41298,153300000.0
2007-09-25 07:04:00,1.41304,1.41392,1.41302,1.41392,308500001.0
2007-09-25 07:05:00,1.41398,1.41402,1.4132,1.41378,102600000.0
2007-09-25 07:06:00,1.41391,1.41401,1.41379,1.41394,207600000.0
2007-09-25 07:07:00,1.414,1.41418,1.41387,1.41387,191000000.0
2007-09-25 07:08:00,1.41379,1.41387,1.41357,1.41357,258600000.0
2007-09-25 07:09:00,1.41334,1.41342,1.41291,1.41315,183400000.0
2007-09-25 07:10:00,1.41316,1.41317,1.41289,1.41299,439600000.0
2007-09-25 07:11:00,1.41302,1.41312,1.41302,1.41305,334800001.0
2007-09-25 07:12:00,1.41305,1.4134,1.41305,1.41335,300100001.0
2007-09-25 07:13:00,1.41318,1.4132,1.41302,1.4131,276999999.0
2007-09-25 07:14:00,1.41308,1.41316,1.41298,1.41302,579500001.0
2007-09-25 07:15:00,1.41298,1.41335,1.41298,1.41328,245200000.0
2007-09-25 07:16:00,1.41316,1.41326,1.41284,1.4129,152600000.0
2007-09-25 07:17:00,1.4128,1.41291,1.4127,1.41271,243800001.0
2007-09-25 07:18:00,1.41269,1.41298,1.41268,1.41279,457100002.0
2007-09-25 07:19:00,1.41262,1.41278,1.41246,1.41271,281700000.0
2007-09-25 07:20:00,1.41239,1.41262,1.41143,1.41143,429300000.0
2007-09-25 07:21:00,1.41127,1.41276,1.41063,1.41227,265000000.0
2007-09-25 07:22:00,1.41251,1.41272,1.41207,1.41212,329200000.0
2007-09-25 07:23:00,1.41215,1.41243,1.41208,1.41218,512500005.0
2007-09-25 07:24:00,1.41198,1.41203,1.41182,1.41187,338900000.0
2007-09-25 07:25:00,1.41141,1.41158,1.41138,1.41147,408600000.0
2007-09-25 07:26:00,1.41183,1.41185,1.41165,1.41171,312900001.0
2007-09-25 07:27:00,1.41176,1.41192,1.41163,1.41192,175000000.0
2007-09-25 07:28:00,1.41202,1.41223,1.41199,1.41199,251200000.0
2007-09-25 07:29:00,1.41185,1.41231,1.41185,1.41192,227800002.0
2007-09-25 07:30:00,1.41179,1.41188,1.41139,1.41188,627700001.0
2007-09-25 07:31:00,1.41201,1.41272,1.41195,1.41262,219700000.0
2007-09-25 07:32:00,1.41255,1.41278,1.41243,1.41261,472700002.0
2007-09-25 07:33:00,1.41255,1.41265,1.41235,1.41238,421300002.0
2007-09-25 07:34:00,1.41239,1.41245,1.41228,1.41235,285400001.0
2007-09-25 07:35:00,1.41241,1.41261,1.4124,1.41257,235300000.0
2007-09-25 07:36:00,1.4125,1.4125,1.41209,1.41209,394700002.0
2007-09-25 07:37:00,1.41197,1.41213,1.41189,1.41202,227100000.0
2007-09-25 07:38:00,1.41227,1.41227,1.41208,1.41227,21600000.0
2007-09-25 07:39:00,1.41221,1.41221,1.41187,1.4122,380500001.0
2007-09-25 07:40:00,1.41215,1.41226,1.41203,1.41215,271900000.0
2007-09-25 07:41:00,1.41218,1.41234,1.41203,1.41212,682200003.0
2007-09-25 07:42:00,1.41194,1.41205,1.41182,1.41196,366500000.0
2007-09-25 07:43:00,1.41192,1.41216,1.41191,1.41214,206300000.0
2007-09-25 07:44:00,1.41225,1.41268,1.41225,1.41255,394300002.0
2007-09-25 07:45:00,1.4127,1.41297,1.41248,1.41287,397600000.0
2007-09-25 07:46:00,1.41292,1.41331,1.41292,1.41322,436200000.0
2007-09-25 07:47:00,1.41329,1.41342,1.41296,1.41298,661500000.0
2007-09-25 07:48:00,1.41296,1.41325,1.41293,1.41301,746600003.0
2007-09-25 07:49:00,1.4132,1.41332,1.41297,1.41314,703700002.0
2007-09-25 07:50:00,1.41314,1.41329,1.41302,1.4132,594100000.0
2007-09-25 07:51:00,1.41317,1.41317,1.4127,1.41278,588600001.0
2007-09-25 07:52:00,1.41273,1.41285,1.41265,1.41276,472800002.0
2007-09-25 07:53:00,1.41292,1.41327,1.41276,1.41288,553600000.0
2007-09-25 07:54:00,1.41277,1.41277,1.41233,1.41251,370200000.0
2007-09-25 07:55:00,1.41248,1.41258,1.41199,1.41215,387900000.0
2007-09-25 07:56:00,1.4122,1.41233,1.41201,1.41211,728800003.0
2007-09-25 07:57:00,1.41204,1.41224,1.41197,1.41209,671299998.0
2007-09-25 07:58:00,1.41215,1.41216,1.41181,1.41184,659200000.0
2007-09-25 07:59:00,1.41183,1.41218,1.41183,1.41207,495600001.0
2007-09-25 08:00:00,1.41209,1.41224,1.41186,1.41204,374000000.0
2007-09-25 08:01:00,1.41217,1.4124,1.41173,1.41174,440900000.0
2007-09-25 08:02:00,1.41169,1.41183,1.41163,1.41173,206300000.0
2007-09-25 08:03:00,1.41169,1.41169,1.41136,1.41142,434600000.0
2007-09-25 08:04:00,1.41144,1.41172,1.41136,1.41172,406300001.0
2007-09-25 08:05:00,1.41167,1.41196,1.41158,1.41196,288200002.0
2007-09-25 08:06:00,1.41187,1.4121,1.41174,1.41196,740100001.0
2007-09-25 08:07:00,1.41172,1.41197,1.41157,1.41163,432200000.0
2007-09-25 08:08:00,1.41162,1.41225,1.41162,1.41205,393800000.0
2007-09-25 08:09:00,1.4122,1.4122,1.41171,1.41177,571900001.0
2007-09-25 08:10:00,1.41173,1.41198,1.41131,1.41159,536100000.0
2007-09-25 08:11:00,1.41161,1.41232,1.41161,1.41232,274900000.0
2007-09-25 08:12:00,1.41244,1.41282,1.41244,1.41278,399200001.0
2007-09-25 08:13:00,1.41276,1.41276,1.41197,1.41217,225300001.0
2007-09-25 08:14:00,1.41204,1.41204,1.41159,1.41159,100800001.0
2007-09-25 08:15:00,1.41143,1.41178,1.41143,1.41163,284600000.0
2007-09-25 08:16:00,1.41162,1.41162,1.41135,1.41135,284200002.0
2007-09-25 08:17:00,1.41143,1.41177,1.41135,1.41143,251300000.0
2007-09-25 08:18:00,1.41125,1.4115,1.41112,1.41138,228300001.0
2007-09-25 08:19:00,1.41146,1.41178,1.41136,1.41151,297900001.0
2007-09-25 08:20:00,1.4115,1.41163,1.41137,1.41147,335900000.0
2007-09-25 08:21:00,1.41151,1.41201,1.4114,1.4114,495800000.0
2007-09-25 08:22:00,1.41139,1.4117,1.41128,1.41128,284900001.0
2007-09-25 08:23:00,1.41115,1.41135,1.41106,1.41113,213000000.0
2007-09-25 08:24:00,1.41133,1.412,1.41133,1.41181,476700000.0
2007-09-25 08:25:00,1.41188,1.4121,1.41173,1.41178,608900000.0
2007-09-25 08:26:00,1.4118,1.41238,1.4117,1.41238,268500000.0
2007-09-25 08:27:00,1.41266,1.41288,1.41253,1.41265,376500001.0
2007-09-25 08:28:00,1.41269,1.41269,1.41204,1.41224,553000000.0
2007-09-25 08:29:00,1.41208,1.41225,1.41202,1.41207,440900000.0
2007-09-25 08:30:00,1.41204,1.4122,1.41173,1.41217,500900000.0
2007-09-25 08:31:00,1.41236,1.41252,1.41226,1.41233,240300000.0
2007-09-25 08:32:00,1.41242,1.41283,1.41232,1.41283,260100000.0
2007-09-25 08:33:00,1.41284,1.41311,1.41284,1.41295,196000001.0
2007-09-25 08:34:00,1.41287,1.41287,1.41245,1.41245,622300001.0
2007-09-25 08:35:00,1.4124,1.41256,1.41234,1.41251,515200000.0
2007-09-25 08:36:00,1.41241,1.41256,1.4122,1.41231,397600000.0
2007-09-25 08:37:00,1.41241,1.41244,1.41212,1.41228,300300000.0
2007-09-25 08:38:00,1.4124,1.41266,1.41232,1.41239,356200001.0
2007-09-25 08:39:00,1.41225,1.41227,1.41184,1.41202,506200000.0
2007-09-25 08:40:00,1.41176,1.41202,1.41168,1.41174,331400001.0
2007-09-25 08:41:00,1.41163,1.41181,1.41143,1.41169,482200002.0
2007-09-25 08:42:00,1.41159,1.41182,1.41145,1.41145,452900001.0
2007-09-25 08:43:00,1.41146,1.41176,1.4114,1.41148,294000000.0
2007-09-25 08:44:00,1.41156,1.41186,1.41156,1.41174,483200002.0
2007-09-25 08:45:00,1.41186,1.41207,1.41156,1.41161,673400000.0
2007-09-25 08:46:00,1.41173,1.41224,1.41173,1.41224,637900000.0
2007-09-25 08:47:00,1.41231,1.41231,1.41185,1.41191,597100001.0
2007-09-25 08:48:00,1.41196,1.41236,1.41192,1.41199,314900000.0
2007-09-25 08:49:00,1.41195,1.41211,1.41189,1.41192,451600000.0
2007-09-25 08:50:00,1.41209,1.41213,1.4118,1.41204,462900001.0
2007-09-25 08:51:00,1.4122,1.41235,1.41196,1.41209,535800001.0
2007-09-25 08:52:00,1.41233,1.41255,1.4122,1.41228,557500000.0
2007-09-25 08:53:00,1.41219,1.41235,1.41191,1.41196,507800000.0
2007-09-25 08:54:00,1.41188,1.41188,1.41146,1.4118,651500001.0
2007-09-25 08:55:00,1.41194,1.41204,1.41167,1.41186,573300000.0
2007-09-25 08:56:00,1.4118,1.41189,1.41157,1.41165,565000000.0
2007-09-25 08:57:00,1.41195,1.41217,1.41178,1.41212,498700001.0
2007-09-25 08:58:00,1.41195,1.41212,1.41181,1.41189,425200000.0
2007-09-25 08:59:00,1.41194,1.41207,1.41187,1.41194,322600001.0
2007-09-25 09:00:00,1.41195,1.41223,1.4119,1.41199,548799999.0
2007-09-25 09:01:00,1.41205,1.41222,1.41198,1.4121,442300000.0
2007-09-25 09:02:00,1.41208,1.41287,1.41206,1.41283,663600000.0
2007-09-25 09:03:00,1.41286,1.41286,1.41237,1.41258,572200000.0
2007-09-25 09:04:00,1.41274,1.41276,1.41228,1.41253,634100003.0
2007-09-25 09:05:00,1.41237,1.41259,1.41214,1.41229,575600001.0
2007-09-25 09:06:00,1.41208,1.41238,1.41181,1.41228,613700000.0
2007-09-25 09:07:00,1.41241,1.41256,1.41226,1.41246,347700000.0
2007-09-25 09:08:00,1.41263,1.41296,1.41262,1.41287,191900000.0
2007-09-25 09:09:00,1.41299,1.41315,1.41283,1.41304,347000001.0
2007-09-25 09:10:00,1.41307,1.41307,1.4124,1.41241,350800001.0
2007-09-25 09:11:00,1.41244,1.41336,1.41244,1.41329,558100002.0
2007-09-25 09:12:00,1.41345,1.41386,1.41334,1.4134,589400001.0
2007-09-25 09:13:00,1.41351,1.41414,1.41337,1.41366,503800002.0
2007-09-25 09:14:00,1.41359,1.41379,1.4133,1.41354,359900003.0
2007-09-25 09:15:00,1.41344,1.41344,1.41308,1.41323,391800001.0
2007-09-25 09:16:00,1.41304,1.41312,1.41261,1.41266,514300001.0
2007-09-25 09:17:00,1.41251,1.41273,1.41237,1.41255,575400001.0
2007-09-25 09:18:00,1.4126,1.4129,1.41247,1.41249,203600002.0
2007-09-25 09:19:00,1.41251,1.41292,1.41247,1.41281,515400001.0
2007-09-25 09:20:00,1.41297,1.41309,1.41282,1.41302,234100000.0
2007-09-25 09:21:00,1.41324,1.41336,1.41303,1.41318,312700003.0
2007-09-25 09:22:00,1.41322,1.41348,1.4131,1.41332,363400001.0
2007-09-25 09:23:00,1.41338,1.41382,1.41338,1.4136,327500000.0
2007-09-25 09:24:00,1.41352,1.41366,1.41334,1.41334,375100001.0
2007-09-25 09:25:00,1.41348,1.41381,1.41348,1.41375,404700000.0
2007-09-25 09:26:00,1.41371,1.41404,1.41334,1.41334,500200002.0
2007-09-25 09:27:00,1.41306,1.41327,1.41247,1.41249,403100001.0
2007-09-25 09:28:00,1.41243,1.41247,1.41205,1.41231,498800000.0
2007-09-25 09:29:00,1.41228,1.41247,1.41216,1.41235,446200000.0
2007-09-25 09:30:00,1.41209,1.41216,1.41184,1.41207,748200002.0
2007-09-25 09:31:00,1.41196,1.41214,1.41179,1.41202,381600000.0
2007-09-25 09:32:00,1.41198,1.41212,1.41154,1.41154,378400000.0
2007-09-25 09:33:00,1.41148,1.41159,1.4113,1.4113,230600000.0
2007-09-25 09:34:00,1.41141,1.41181,1.41141,1.41165,458000002.0
2007-09-25 09:35:00,1.41171,1.41188,1.41161,1.41178,182300000.0
2007-09-25 09:36:00,1.41189,1.41218,1.41182,1.41191,408200002.0
2007-09-25 09:37:00,1.41192,1.41201,1.41158,1.41193,453700001.0
2007-09-25 09:38:00,1.41183,1.41207,1.41172,1.4118,391400001.0
2007-09-25 09:39:00,1.41201,1.41224,1.41191,1.41204,419300001.0
2007-09-25 09:40:00,1.41206,1.41208,1.41184,1.41184,354000000.0
2007-09-25 09:41:00,1.41183,1.41186,1.41167,1.41174,529200001.0
2007-09-25 09:42:00,1.41171,1.41181,1.41149,1.41157,500600001.0
2007-09-25 09:43:00,1.41155,1.41185,1.41155,1.41174,228200000.0
2007-09-25 09:44:00,1.41188,1.41218,1.41176,1.41176,569800001.0
2007-09-25 09:45:00,1.41197,1.41229,1.41189,1.41208,580000001.0
2007-09-25 09:46:00,1.41222,1.41252,1.4122,1.41238,295600000.0
2007-09-25 09:47:00,1.41255,1.41267,1.41231,1.41254,428200000.0
2007-09-25 09:48:00,1.41262,1.41321,1.41262,1.41305,327300000.0
2007-09-25 09:49:00,1.41323,1.41323,1.41249,1.41309,543800002.0
2007-09-25 09:50:00,1.41322,1.41384,1.41321,1.41357,480900000.0
2007-09-25 09:51:00,1.41347,1.41362,1.41315,1.41329,500500001.0
2007-09-25 09:52:00,1.41345,1.41387,1.41334,1.41377,460200002.0
2007-09-25 09:53:00,1.41399,1.41418,1.4138,1.41402,316600000.0
2007-09-25 09:54:00,1.41414,1.41441,1.41402,1.41427,501700000.0
2007-09-25 09:55:00,1.41437,1.41579,1.41437,1.41579,578600000.0
2007-09-25 09:56:00,1.41588,1.41588,1.41541,1.41541,353700000.0
2007-09-25 09:57:00,1.41539,1.41575,1.41533,1.41553,586100001.0
2007-09-25 09:58:00,1.4155,1.4155,1.41437,1.41437,786000001.0
2007-09-25 09:59:00,1.41442,1.41463,1.41409,1.41423,627100000.0
2007-09-25 10:00:00,1.41435,1.41435,1.41367,1.41421,258500000.0
2007-09-25 10:01:00,1.41414,1.41414,1.41359,1.4137,608900003.0
2007-09-25 10:02:00,1.41375,1.41415,1.41369,1.41401,583700002.0
2007-09-25 10:03:00,1.41381,1.41407,1.41378,1.41393,425600000.0
2007-09-25 10:04:00,1.41392,1.41429,1.41381,1.41411,388800000.0
2007-09-25 10:05:00,1.414,1.41428,1.414,1.41423,503299999.0
2007-09-25 10:06:00,1.41426,1.41458,1.41363,1.41363,485900002.0
2007-09-25 10:07:00,1.41358,1.41407,1.41337,1.41337,553800002.0
2007-09-25 10:08:00,1.41323,1.41367,1.4132,1.41357,460900000.0
2007-09-25 10:09:00,1.41358,1.41388,1.41354,1.41369,427100000.0
2007-09-25 10:10:00,1.41366,1.41366,1.41338,1.41355,354300001.0
2007-09-25 10:11:00,1.41355,1.41359,1.41329,1.41345,348100000.0
2007-09-25 10:12:00,1.4134,1.41357,1.41329,1.41336,463300000.0
2007-09-25 10:13:00,1.41333,1.41347,1.4132,1.41341,581800001.0
2007-09-25 10:14:00,1.41363,1.4138,1.41347,1.41361,526000002.0
2007-09-25 10:15:00,1.41364,1.41373,1.4134,1.41359,408300001.0
2007-09-25 10:16:00,1.41355,1.41412,1.41355,1.41412,416000000.0
2007-09-25 10:17:00,1.41413,1.41438,1.41371,1.4138,303100000.0
2007-09-25 10:18:00,1.41398,1.41414,1.4139,1.4141,415400002.0
2007-09-25 10:19:00,1.41418,1.41418,1.41397,1.41413,375899999.0
2007-09-25 10:20:00,1.41419,1.41419,1.41398,1.41406,557700001.0
2007-09-25 10:21:00,1.41399,1.41416,1.41387,1.41401,412500002.0
2007-09-25 10:22:00,1.41406,1.41434,1.41395,1.41422,346900001.0
2007-09-25 10:23:00,1.41434,1.41468,1.41433,1.4145,466100001.0
2007-09-25 10:24:00,1.41454,1.41471,1.41444,1.41468,436100000.0
2007-09-25 10:25:00,1.41473,1.41506,1.41468,1.41499,352900000.0
2007-09-25 10:26:00,1.41501,1.41525,1.41494,1.41521,498899998.0
2007-09-25 10:27:00,1.41526,1.41537,1.41508,1.41508,467100002.0
2007-09-25 10:28:00,1.41508,1.41508,1.41463,1.41477,698300002.0
2007-09-25 10:29:00,1.4148,1.41485,1.41457,1.41466,518900001.0
2007-09-25 10:30:00,1.41467,1.41492,1.41445,1.4147,656200001.0
2007-09-25 10:31:00,1.41467,1.41518,1.41467,1.41508,534500000.0
2007-09-25 10:32:00,1.41529,1.41565,1.41486,1.41487,571400002.0
2007-09-25 10:33:00,1.41484,1.4149,1.4145,1.41471,539500000.0
2007-09-25 10:34:00,1.41471,1.41485,1.41456,1.41467,420800000.0
2007-09-25 10:35:00,1.41456,1.41486,1.41456,1.4146,436600001.0
2007-09-25 10:36:00,1.41456,1.41462,1.41428,1.4144,542700001.0
2007-09-25 10:37:00,1.41427,1.41427,1.41366,1.41396,538400001.0
2007-09-25 10:38:00,1.4139,1.41403,1.41351,1.41351,421800000.0
2007-09-25 10:39:00,1.41361,1.41413,1.41334,1.41413,397000000.0
2007-09-25 10:40:00,1.4141,1.41426,1.41362,1.41379,326700000.0
2007-09-25 10:41:00,1.41378,1.41378,1.41334,1.41347,627500000.0
2007-09-25 10:42:00,1.41341,1.41441,1.41339,1.41404,482700001.0
2007-09-25 10:43:00,1.41413,1.41419,1.41328,1.41358,456599998.0
2007-09-25 10:44:00,1.41363,1.41392,1.41329,1.41356,553900001.0
2007-09-25 10:45:00,1.4137,1.41379,1.41348,1.41364,547600002.0
2007-09-25 10:46:00,1.41368,1.41416,1.41361,1.41416,362800002.0
2007-09-25 10:47:00,1.41431,1.41432,1.41399,1.41402,370500001.0
2007-09-25 10:48:00,1.41392,1.41414,1.41384,1.41402,530600000.0
2007-09-25 10:49:00,1.41406,1.41442,1.41396,1.41442,396100001.0
2007-09-25 10:50:00,1.41436,1.41452,1.41408,1.41443,511000000.0
2007-09-25 10:51:00,1.41404,1.41432,1.41398,1.41412,458500000.0
2007-09-25 10:52:00,1.41405,1.41416,1.41387,1.41406,308300001.0
2007-09-25 10:53:00,1.41413,1.41434,1.41409,1.41434,354900001.0
2007-09-25 10:54:00,1.41442,1.4145,1.41418,1.41418,413100000.0
2007-09-25 10:55:00,1.41418,1.41435,1.41398,1.41406,445300000.0
2007-09-25 10:56:00,1.41419,1.41425,1.41377,1.41422,534900002.0
2007-09-25 10:57:00,1.41424,1.41437,1.41406,1.41426,380200001.0
2007-09-25 10:58:00,1.41419,1.41421,1.41376,1.4139,454400000.0
2007-09-25 10:59:00,1.41368,1.41392,1.41342,1.4136,770900001.0
2007-09-25 11:00:00,1.41371,1.41388,1.41362,1.4138,557300002.0
2007-09-25 11:01:00,1.41376,1.41402,1.41367,1.41377,556800000.0
2007-09-25 11:02:00,1.41357,1.41371,1.41342,1.41356,526000000.0
2007-09-25 11:03:00,1.41376,1.41384,1.41352,1.41384,235400001.0
2007-09-25 11:04:00,1.41394,1.41413,1.41382,1.4139,590200000.0
2007-09-25 11:05:00,1.41391,1.41417,1.41378,1.41383,494400001.0
2007-09-25 11:06:00,1.41383,1.41386,1.4136,1.41379,587600000.0
2007-09-25 11:07:00,1.41392,1.41402,1.41368,1.41368,252500000.0
2007-09-25 11:08:00,1.41386,1.41405,1.41363,1.41398,352700001.0
2007-09-25 11:09:00,1.41404,1.41431,1.41401,1.41403,404000001.0
2007-09-25 11:10:00,1.41356,1.41356,1.41166,1.41187,492700001.0
2007-09-25 11:11:00,1.4117,1.41249,1.4117,1.4122,519500001.0
2007-09-25 11:12:00,1.41232,1.4131,1.41232,1.4131,499600000.0
2007-09-25 11:13:00,1.41319,1.41335,1.41296,1.41325,330500000.0
2007-09-25 11:14:00,1.4131,1.41318,1.41266,1.4128,545700003.0
2007-09-25 11:15:00,1.41279,1.41289,1.41248,1.41289,503900000.0
2007-09-25 11:16:00,1.41294,1.41321,1.41286,1.41309,503900002.0
2007-09-25 11:17:00,1.41304,1.41308,1.41277,1.41277,398900001.0
2007-09-25 11:18:00,1.41279,1.413,1.41262,1.41274,421800001.0
2007-09-25 11:19:00,1.41266,1.41279,1.41254,1.41254,392800000.0
2007-09-25 11:20:00,1.4127,1.41309,1.41269,1.41299,529200001.0
2007-09-25 11:21:00,1.41319,1.41404,1.41319,1.41391,537200001.0
2007-09-25 11:22:00,1.41397,1.41438,1.41394,1.41426,571000001.0
2007-09-25 11:23:00,1.41426,1.41437,1.41398,1.41411,538800001.0
2007-09-25 11:24:00,1.41417,1.41423,1.41407,1.41416,414600001.0
2007-09-25 11:25:00,1.41423,1.41429,1.41411,1.41422,411500000.0
2007-09-25 11:26:00,1.41411,1.4142,1.41396,1.41416,544500000.0
2007-09-25 11:27:00,1.41409,1.41426,1.41386,1.414,578300001.0
2007-09-25 11:28:00,1.41409,1.41438,1.41402,1.41408,323200000.0
2007-09-25 11:29:00,1.41419,1.41436,1.41399,1.41433,494300000.0
2007-09-25 11:30:00,1.41439,1.4145,1.41408,1.41442,451600000.0
2007-09-25 11:31:00,1.41431,1.41466,1.41423,1.41449,535000002.0
2007-09-25 11:32:00,1.41458,1.41474,1.41442,1.41443,474600002.0
2007-09-25 11:33:00,1.41466,1.41473,1.41451,1.41458,511600003.0
2007-09-25 11:34:00,1.41452,1.41463,1.41418,1.41428,653700003.0
2007-09-25 11:35:00,1.41431,1.41459,1.41424,1.4145,583600001.0
2007-09-25 11:36:00,1.41443,1.41447,1.41406,1.4142,484000000.0
2007-09-25 11:37:00,1.41425,1.41463,1.41425,1.41463,484600000.0
2007-09-25 11:38:00,1.41452,1.41452,1.4139,1.41409,574500000.0
2007-09-25 11:39:00,1.41385,1.41401,1.41362,1.41366,742100003.0
2007-09-25 11:40:00,1.41401,1.41418,1.4137,1.41416,805600001.0
2007-09-25 11:41:00,1.41427,1.41441,1.41399,1.41416,847100000.0
2007-09-25 11:42:00,1.41421,1.41443,1.41399,1.41405,568300001.0
2007-09-25 11:43:00,1.41393,1.41414,1.41384,1.41386,553300001.0
2007-09-25 11:44:00,1.41391,1.41408,1.41377,1.41392,601200003.0
2007-09-25 11:45:00,1.41392,1.41406,1.41366,1.4137,560900000.0
2007-09-25 11:46:00,1.41387,1.41429,1.41387,1.41429,496200001.0
2007-09-25 11:47:00,1.41425,1.41443,1.41407,1.41432,494500000.0
2007-09-25 11:48:00,1.41422,1.41436,1.41403,1.41408,608200002.0
2007-09-25 11:49:00,1.41413,1.41432,1.41396,1.41397,398100000.0
2007-09-25 11:50:00,1.41382,1.41382,1.41334,1.41376,333200002.0
2007-09-25 11:51:00,1.41397,1.41439,1.41392,1.41436,181500000.0
2007-09-25 11:52:00,1.41436,1.41456,1.41423,1.41434,198100000.0
2007-09-25 11:53:00,1.41413,1.41437,1.41404,1.41428,184900000.0
2007-09-25 11:54:00,1.41417,1.41438,1.41412,1.41415,311300000.0
2007-09-25 11:55:00,1.41424,1.41437,1.41409,1.41409,482400000.0
2007-09-25 11:56:00,1.41413,1.41421,1.41387,1.41407,438000002.0
2007-09-25 11:57:00,1.41408,1.41414,1.4138,1.41385,491000001.0
2007-09-25 11:58:00,1.41397,1.4142,1.41382,1.41384,428200000.0
2007-09-25 11:59:00,1.4139,1.41399,1.41361,1.41376,400400001.0
2007-09-25 12:00:00,1.41399,1.41416,1.41377,1.41385,491900001.0
2007-09-25 12:01:00,1.41378,1.41379,1.41334,1.41355,421900002.0
2007-09-25 12:02:00,1.41363,1.41382,1.41348,1.41382,342200000.0
2007-09-25 12:03:00,1.41402,1.41417,1.4139,1.41404,347800001.0
2007-09-25 12:04:00,1.41403,1.41433,1.41398,1.41398,496300000.0
2007-09-25 12:05:00,1.41411,1.41434,1.41394,1.41426,422700000.0
2007-09-25 12:06:00,1.41432,1.41475,1.41432,1.41465,377000001.0
2007-09-25 12:07:00,1.41455,1.41469,1.4142,1.41435,327600000.0
2007-09-25 12:08:00,1.41422,1.41446,1.41403,1.41442,495400000.0
2007-09-25 12:09:00,1.41454,1.41454,1.41399,1.41426,347400000.0
2007-09-25 12:10:00,1.41425,1.41438,1.41396,1.41438,381800001.0
2007-09-25 12:11:00,1.4144,1.41462,1.41435,1.4145,190200000.0
2007-09-25 12:12:00,1.41453,1.41475,1.41451,1.41455,211100001.0
2007-09-25 12:13:00,1.41453,1.41466,1.4144,1.41448,503200001.0
2007-09-25 12:14:00,1.41448,1.41476,1.41408,1.41476,722200000.0
2007-09-25 12:15:00,1.41464,1.41506,1.41462,1.41496,270300000.0
2007-09-25 12:16:00,1.41486,1.41509,1.41421,1.41421,494700001.0
2007-09-25 12:17:00,1.41428,1.41444,1.41419,1.41431,246700000.0
2007-09-25 12:18:00,1.41434,1.41451,1.41414,1.41437,313499999.0
2007-09-25 12:19:00,1.41448,1.41464,1.41431,1.41441,426900000.0
2007-09-25 12:20:00,1.41445,1.4145,1.41419,1.41436,415400000.0
2007-09-25 12:21:00,1.41454,1.41454,1.41433,1.41451,453700001.0
2007-09-25 12:22:00,1.41449,1.4147,1.41436,1.41441,308700000.0
2007-09-25 12:23:00,1.41453,1.41469,1.4144,1.41452,420100001.0
2007-09-25 12:24:00,1.41433,1.41456,1.41423,1.41454,689400000.0
2007-09-25 12:25:00,1.41448,1.41463,1.41433,1.41443,377000002.0
2007-09-25 12:26:00,1.41438,1.4146,1.41433,1.41441,432300001.0
2007-09-25 12:27:00,1.41434,1.41439,1.41415,1.41416,478300000.0
2007-09-25 12:28:00,1.41403,1.41423,1.41378,1.41382,572800000.0
2007-09-25 12:29:00,1.41389,1.41424,1.41374,1.41401,636300000.0
2007-09-25 12:30:00,1.41406,1.41429,1.41395,1.41411,552100000.0
2007-09-25 12:31:00,1.41418,1.41438,1.41396,1.41404,864600003.0
2007-09-25 12:32:00,1.41397,1.41432,1.41396,1.41417,618500001.0
2007-09-25 12:33:00,1.41399,1.41403,1.41378,1.41402,649400000.0
2007-09-25 12:34:00,1.41402,1.41425,1.41376,1.41394,570700001.0
2007-09-25 12:35:00,1.41394,1.41406,1.41373,1.41405,587100000.0
2007-09-25 12:36:00,1.41396,1.41411,1.41388,1.41396,447200000.0
2007-09-25 12:37:00,1.41404,1.41426,1.414,1.41412,526800000.0
2007-09-25 12:38:00,1.41403,1.41427,1.41395,1.41415,741300003.0
2007-09-25 12:39:00,1.41406,1.41423,1.41393,1.41417,447600000.0
2007-09-25 12:40:00,1.41413,1.41443,1.41408,1.41443,573700005.0
2007-09-25 12:41:00,1.41439,1.41448,1.4142,1.4142,274100000.0
2007-09-25 12:42:00,1.4143,1.41432,1.41404,1.41422,361500001.0
2007-09-25 12:43:00,1.41419,1.41443,1.41416,1.41433,475900000.0
2007-09-25 12:44:00,1.41442,1.41453,1.41426,1.41433,439600001.0
2007-09-25 12:45:00,1.41455,1.41459,1.41412,1.41435,487600001.0
2007-09-25 12:46:00,1.41432,1.41466,1.41432,1.41453,423700001.0
2007-09-25 12:47:00,1.41456,1.41492,1.4144,1.41452,325800001.0
2007-09-25 12:48:00,1.41453,1.41468,1.41437,1.41458,472600000.0
2007-09-25 12:49:00,1.41459,1.41477,1.41429,1.41429,528800000.0
2007-09-25 12:50:00,1.41423,1.41423,1.4138,1.41383,561600001.0
2007-09-25 12:51:00,1.4139,1.41421,1.41378,1.41398,414300000.0
2007-09-25 12:52:00,1.41403,1.41412,1.41381,1.41398,312300000.0
2007-09-25 12:53:00,1.41419,1.41449,1.41403,1.41417,259800000.0
2007-09-25 12:54:00,1.41423,1.41441,1.4141,1.41427,397900000.0
2007-09-25 12:55:00,1.41432,1.41475,1.41429,1.41455,401100001.0
2007-09-25 12:56:00,1.4147,1.4148,1.41445,1.41456,407700001.0
2007-09-25 12:57:00,1.41453,1.4148,1.41439,1.41449,535300000.0
2007-09-25 12:58:00,1.41456,1.41466,1.41435,1.41442,330500000.0
2007-09-25 12:59:00,1.41452,1.41483,1.41449,1.4146,697400001.0
2007-09-25 13:00:00,1.41455,1.41472,1.41438,1.41461,202000000.0
2007-09-25 13:01:00,1.41439,1.41439,1.41406,1.41413,302200000.0
2007-09-25 13:02:00,1.41408,1.41472,1.41408,1.41472,437800001.0
2007-09-25 13:03:00,1.41477,1.41513,1.41459,1.41513,445900002.0
2007-09-25 13:04:00,1.4151,1.4151,1.41473,1.41473,248200001.0
2007-09-25 13:05:00,1.41474,1.41505,1.41474,1.41501,149000000.0
2007-09-25 13:06:00,1.41516,1.41531,1.41502,1.41505,392300000.0
2007-09-25 13:07:00,1.41487,1.41502,1.41482,1.41488,262700000.0
2007-09-25 13:08:00,1.415,1.415,1.41453,1.41453,153000000.0
2007-09-25 13:09:00,1.41444,1.41486,1.41444,1.41468,327800002.0
2007-09-25 13:10:00,1.41479,1.41486,1.41468,1.41469,142600000.0
2007-09-25 13:11:00,1.41465,1.41502,1.41457,1.41484,456500001.0
2007-09-25 13:12:00,1.41485,1.41505,1.41481,1.41497,309300001.0
2007-09-25 13:13:00,1.41505,1.4151,1.41474,1.41495,358500002.0
2007-09-25 13:14:00,1.41497,1.41518,1.41497,1.41512,362900001.0
2007-09-25 13:15:00,1.415,1.41509,1.41458,1.41485,416700000.0
2007-09-25 13:16:00,1.41473,1.41491,1.41473,1.41489,103900001.0
2007-09-25 13:17:00,1.41502,1.41502,1.41484,1.41484,134000000.0
2007-09-25 13:18:00,1.41486,1.41497,1.41451,1.41453,281500000.0
2007-09-25 13:19:00,1.41441,1.41454,1.41411,1.4143,287700000.0
2007-09-25 13:20:00,1.41434,1.41454,1.41419,1.41452,203100000.0
2007-09-25 13:21:00,1.41463,1.4148,1.41458,1.41463,185300002.0
2007-09-25 13:22:00,1.41469,1.41508,1.41469,1.41488,179200000.0
2007-09-25 13:23:00,1.41473,1.41491,1.41466,1.41491,268700002.0
2007-09-25 13:24:00,1.41513,1.41531,1.41509,1.41525,252800001.0
2007-09-25 13:25:00,1.41517,1.41517,1.4146,1.4146,150500000.0
2007-09-25 13:26:00,1.41469,1.41487,1.41454,1.41484,222100000.0
2007-09-25 13:27:00,1.41494,1.41535,1.41449,1.41535,269800000.0
2007-09-25 13:28:00,1.41541,1.41589,1.41518,1.41518,457700001.0
2007-09-25 13:29:00,1.41513,1.4152,1.41486,1.41515,584400001.0
2007-09-25 13:30:00,1.41529,1.41543,1.41518,1.41534,692100003.0
2007-09-25 13:31:00,1.41524,1.41552,1.4151,1.41521,497500002.0
2007-09-25 13:32:00,1.41518,1.4154,1.41516,1.4154,219400000.0
2007-09-25 13:33:00,1.41527,1.41558,1.41527,1.4154,432100000.0
2007-09-25 13:34:00,1.41529,1.41544,1.41507,1.41515,313500000.0
2007-09-25 13:35:00,1.41508,1.41508,1.41472,1.41508,357200000.0
2007-09-25 13:36:00,1.41498,1.41524,1.41492,1.41502,555000003.0
2007-09-25 13:37:00,1.41487,1.41498,1.41451,1.41453,459200000.0
2007-09-25 13:38:00,1.41439,1.41462,1.41368,1.41368,340800000.0
2007-09-25 13:39:00,1.41365,1.41394,1.41343,1.41394,257000000.0
2007-09-25 13:40:00,1.41372,1.41411,1.41365,1.41377,470300004.0
2007-09-25 13:41:00,1.41411,1.41413,1.41379,1.41379,252800000.0
2007-09-25 13:42:00,1.41375,1.41393,1.41373,1.41393,174900000.0
2007-09-25 13:43:00,1.41413,1.4142,1.41378,1.41406,133800000.0
2007-09-25 13:44:00,1.41411,1.41414,1.41395,1.41403,200900000.0
2007-09-25 13:45:00,1.41404,1.41431,1.41387,1.41406,481400003.0
2007-09-25 13:46:00,1.41405,1.41427,1.41388,1.41405,418200001.0
2007-09-25 13:47:00,1.4141,1.41439,1.41399,1.41422,504600000.0
2007-09-25 13:48:00,1.41422,1.41429,1.41405,1.41429,289800002.0
2007-09-25 13:49:00,1.4143,1.4143,1.41404,1.41406,207300000.0
2007-09-25 13:50:00,1.41413,1.41431,1.41397,1.41424,291000000.0
2007-09-25 13:51:00,1.41429,1.41455,1.41428,1.41455,301200003.0
2007-09-25 13:52:00,1.41447,1.41477,1.41429,1.41458,474800002.0
2007-09-25 13:53:00,1.41462,1.41478,1.41455,1.41473,478900000.0
2007-09-25 13:54:00,1.41459,1.41491,1.41452,1.41464,423699999.0
2007-09-25 13:55:00,1.41469,1.41472,1.41447,1.41453,306200001.0
2007-09-25 13:56:00,1.41464,1.41509,1.41456,1.41476,397200000.0
2007-09-25 13:57:00,1.41475,1.4149,1.41462,1.41468,387400000.0
2007-09-25 13:58:00,1.41453,1.41475,1.41439,1.41441,212300000.0
2007-09-25 13:59:00,1.41434,1.41462,1.41434,1.41446,365800001.0
2007-09-25 14:00:00,1.41454,1.41487,1.41453,1.41484,262400000.0
2007-09-25 14:01:00,1.41486,1.41504,1.41485,1.41492,385100001.0
2007-09-25 14:02:00,1.41485,1.41507,1.4148,1.41486,305200000.0
2007-09-25 14:03:00,1.41486,1.4152,1.41486,1.41492,400000000.0
2007-09-25 14:04:00,1.41495,1.41509,1.41479,1.41485,433400000.0
2007-09-25 14:05:00,1.41477,1.41477,1.41382,1.41407,343200000.0
2007-09-25 14:06:00,1.41402,1.41426,1.41394,1.414,394799999.0
2007-09-25 14:07:00,1.41416,1.41443,1.41406,1.41417,285600000.0
2007-09-25 14:08:00,1.41419,1.4144,1.41403,1.41405,398000001.0
2007-09-25 14:09:00,1.41412,1.41447,1.41403,1.4143,160200000.0
2007-09-25 14:10:00,1.41428,1.4145,1.41414,1.41414,279100000.0
2007-09-25 14:11:00,1.4138,1.41406,1.41362,1.41406,85800000.0
2007-09-25 14:12:00,1.41397,1.41399,1.41349,1.41349,291100000.0
2007-09-25 14:13:00,1.41342,1.41383,1.41342,1.41382,171000000.0
2007-09-25 14:14:00,1.41363,1.41394,1.41336,1.41336,212300000.0
2007-09-25 14:15:00,1.41329,1.41372,1.4131,1.41354,406500000.0
2007-09-25 14:16:00,1.41353,1.41375,1.41338,1.41342,170100000.0
2007-09-25 14:17:00,1.41348,1.41353,1.4132,1.4135,645200002.0
2007-09-25 14:18:00,1.41356,1.41375,1.41334,1.41351,345700000.0
2007-09-25 14:19:00,1.41349,1.41374,1.41334,1.4135,427300000.0
2007-09-25 14:20:00,1.41345,1.41358,1.41334,1.41343,189800000.0
2007-09-25 14:21:00,1.41345,1.41357,1.41324,1.41324,385800000.0
2007-09-25 14:22:00,1.41333,1.41361,1.41314,1.41328,631300000.0
2007-09-25 14:23:00,1.41323,1.41343,1.41316,1.41343,173900000.0
2007-09-25 14:24:00,1.41347,1.41363,1.41322,1.4134,518600001.0
2007-09-25 14:25:00,1.41343,1.41377,1.41335,1.41342,586700001.0
2007-09-25 14:26:00,1.41341,1.41356,1.41332,1.41335,568600002.0
2007-09-25 14:27:00,1.41347,1.41361,1.41332,1.41354,371600000.0
2007-09-25 14:28:00,1.41338,1.41344,1.41297,1.41339,43700000.0
2007-09-25 14:29:00,1.41327,1.41336,1.41306,1.41316,61200002.0
2007-09-25 14:30:00,1.41313,1.41321,1.41262,1.41321,51400000.0
2007-09-25 14:31:00,1.41272,1.41301,1.41241,1.41241,50400000.0
2007-09-25 14:32:00,1.41226,1.4124,1.41214,1.41233,37400000.0
2007-09-25 14:33:00,1.41214,1.41247,1.41205,1.41224,31400000.0
2007-09-25 14:34:00,1.41226,1.4126,1.41223,1.4126,32600000.0
2007-09-25 14:35:00,1.41285,1.41285,1.41258,1.41268,22000000.0
2007-09-25 14:36:00,1.41284,1.41313,1.41252,1.41252,30400000.0
2007-09-25 14:37:00,1.41301,1.41317,1.413,1.41314,36400000.0
2007-09-25 14:38:00,1.41316,1.41322,1.41292,1.41298,37600000.0
2007-09-25 14:39:00,1.41264,1.41304,1.41239,1.41279,33400000.0
2007-09-25 14:40:00,1.41296,1.4132,1.4129,1.41299,32800000.0
2007-09-25 14:41:00,1.41309,1.41315,1.41295,1.41311,53800000.0
2007-09-25 14:42:00,1.41312,1.41347,1.41297,1.41297,57800000.0
2007-09-25 14:43:00,1.41354,1.41361,1.41331,1.41331,58900000.0
2007-09-25 14:44:00,1.41329,1.41337,1.41311,1.41312,57000000.0
2007-09-25 14:45:00,1.41308,1.41348,1.41291,1.41335,60600000.0
2007-09-25 14:46:00,1.41352,1.4136,1.4134,1.41342,25800000.0
2007-09-25 14:47:00,1.41341,1.4136,1.41331,1.41351,24000000.0
2007-09-25 14:48:00,1.41348,1.41349,1.41316,1.41339,38400001.0
2007-09-25 14:49:00,1.41331,1.41331,1.41304,1.41304,58800000.0
2007-09-25 14:50:00,1.41257,1.41301,1.41257,1.41301,72800002.0
2007-09-25 14:51:00,1.41304,1.41304,1.41269,1.41273,24000000.0
2007-09-25 14:52:00,1.41282,1.41311,1.41282,1.41311,37000000.0
2007-09-25 14:53:00,1.41286,1.41286,1.41234,1.41244,23000000.0
2007-09-25 14:54:00,1.41284,1.41298,1.41263,1.4127,32800000.0
2007-09-25 14:55:00,1.41305,1.41316,1.41281,1.41287,35900000.0
2007-09-25 14:56:00,1.41308,1.41329,1.41282,1.41329,49800000.0
2007-09-25 14:57:00,1.41346,1.41346,1.41309,1.41315,25900000.0
2007-09-25 14:58:00,1.41313,1.41341,1.41296,1.41296,42000001.0
2007-09-25 14:59:00,1.413,1.41308,1.41263,1.41269,41400000.0
2007-09-25 15:00:00,1.41279,1.41298,1.41224,1.41224,51500000.0
2007-09-25 15:01:00,1.41274,1.41284,1.41248,1.41281,25600000.0
2007-09-25 15:02:00,1.41292,1.41297,1.41275,1.41284,74700000.0
2007-09-25 15:03:00,1.41267,1.41286,1.41236,1.41248,51900000.0
2007-09-25 15:04:00,1.41254,1.41328,1.41254,1.41316,37400000.0
2007-09-25 15:05:00,1.41303,1.41303,1.41255,1.41257,39800000.0
2007-09-25 15:06:00,1.41263,1.41279,1.41232,1.41268,35000000.0
2007-09-25 15:07:00,1.41289,1.41289,1.41254,1.41289,33100000.0
2007-09-25 15:08:00,1.41282,1.41296,1.41252,1.41266,38400000.0
2007-09-25 15:09:00,1.41267,1.41291,1.41267,1.41284,54100000.0
2007-09-25 15:10:00,1.41278,1.41278,1.41237,1.41237,60700001.0
2007-09-25 15:11:00,1.41237,1.41262,1.41234,1.41257,27600000.0
2007-09-25 15:12:00,1.4126,1.41279,1.41241,1.41266,22600000.0
2007-09-25 15:13:00,1.41314,1.41314,1.41271,1.41287,33000000.0
2007-09-25 15:14:00,1.41278,1.41303,1.41278,1.41303,39500000.0
2007-09-25 15:15:00,1.41328,1.41328,1.41277,1.41324,47200000.0
2007-09-25 15:16:00,1.41315,1.41338,1.41315,1.41329,28000000.0
2007-09-25 15:17:00,1.41325,1.41347,1.41318,1.41331,32600000.0
2007-09-25 15:18:00,1.41342,1.41394,1.41329,1.41394,45600000.0
2007-09-25 15:19:00,1.41404,1.41423,1.41382,1.41416,29400000.0
2007-09-25 15:20:00,1.41439,1.41502,1.41439,1.41497,40200000.0
2007-09-25 15:21:00,1.41474,1.41474,1.41426,1.41429,38300000.0
2007-09-25 15:22:00,1.41435,1.41435,1.41392,1.41405,31200000.0
2007-09-25 15:23:00,1.41409,1.41409,1.41352,1.41363,49200001.0
2007-09-25 15:24:00,1.41378,1.41378,1.41333,1.41343,32000000.0
2007-09-25 15:25:00,1.41345,1.41368,1.41334,1.41345,29100000.0
2007-09-25 15:26:00,1.41354,1.41387,1.41337,1.41387,21400000.0
2007-09-25 15:27:00,1.41393,1.41415,1.41388,1.41398,47800000.0
2007-09-25 15:28:00,1.41386,1.41396,1.41384,1.41394,26600000.0
2007-09-25 15:29:00,1.41392,1.41392,1.41344,1.41344,32900000.0
2007-09-25 15:30:00,1.41358,1.41363,1.41327,1.41361,38000001.0
2007-09-25 15:31:00,1.41378,1.41406,1.41378,1.41388,23200000.0
2007-09-25 15:32:00,1.41396,1.41416,1.41383,1.41416,51600000.0
2007-09-25 15:33:00,1.41414,1.41414,1.41376,1.41398,90700000.0
2007-09-25 15:34:00,1.41382,1.41413,1.41382,1.41413,24400000.0
2007-09-25 15:35:00,1.41398,1.41414,1.41379,1.41379,19600000.0
2007-09-25 15:36:00,1.41424,1.41487,1.41424,1.41468,64900000.0
2007-09-25 15:37:00,1.41486,1.41499,1.4147,1.41494,40200000.0
2007-09-25 15:38:00,1.41485,1.41548,1.41485,1.41544,71100001.0
2007-09-25 15:39:00,1.41545,1.41545,1.4147,1.4147,33000000.0
2007-09-25 15:40:00,1.41495,1.41501,1.41474,1.41476,18400000.0
2007-09-25 15:41:00,1.41501,1.41505,1.41442,1.41487,31800000.0
2007-09-25 15:42:00,1.41466,1.41466,1.41435,1.4145,30400000.0
2007-09-25 15:43:00,1.41449,1.41479,1.41434,1.41453,42900000.0
2007-09-25 15:44:00,1.41488,1.41564,1.41478,1.41564,26700000.0
2007-09-25 15:45:00,1.41521,1.41554,1.41496,1.41506,45500000.0
2007-09-25 15:46:00,1.41519,1.4156,1.41519,1.41555,32400000.0
2007-09-25 15:47:00,1.41545,1.41559,1.41523,1.41553,56300000.0
2007-09-25 15:48:00,1.41532,1.41563,1.41507,1.41519,44700000.0
2007-09-25 15:49:00,1.41505,1.4151,1.41487,1.41507,92800000.0
2007-09-25 15:50:00,1.4149,1.41522,1.4149,1.4152,62200001.0
2007-09-25 15:51:00,1.41523,1.41536,1.41486,1.41486,32600000.0
2007-09-25 15:52:00,1.41486,1.41487,1.41421,1.41428,35000000.0
2007-09-25 15:53:00,1.4142,1.41467,1.4142,1.41432,42200000.0
2007-09-25 15:54:00,1.41449,1.41483,1.41449,1.41472,39900000.0
2007-09-25 15:55:00,1.41495,1.41495,1.41418,1.41425,33200000.0
2007-09-25 15:56:00,1.41391,1.41447,1.41391,1.41444,34200000.0
2007-09-25 15:57:00,1.41451,1.41486,1.41447,1.4147,40800001.0
2007-09-25 15:58:00,1.41482,1.41491,1.41458,1.41484,23000000.0
2007-09-25 15:59:00,1.41474,1.415,1.41453,1.41453,42300000.0
2007-09-25 16:00:00,1.41501,1.4156,1.41501,1.41516,32500000.0
2007-09-25 16:01:00,1.41526,1.41574,1.41526,1.41564,23400000.0
2007-09-25 16:02:00,1.41574,1.41584,1.41551,1.41584,24200000.0
2007-09-25 16:03:00,1.41564,1.41564,1.41514,1.41514,40700000.0
2007-09-25 16:04:00,1.41498,1.41508,1.41463,1.4149,26800000.0
2007-09-25 16:05:00,1.41477,1.4151,1.41473,1.41485,31300000.0
2007-09-25 16:06:00,1.41462,1.41474,1.41381,1.41381,37400000.0
2007-09-25 16:07:00,1.41389,1.41459,1.41389,1.41457,63800001.0
2007-09-25 16:08:00,1.41446,1.41458,1.41415,1.41436,31400000.0
2007-09-25 16:09:00,1.41413,1.41447,1.41402,1.41404,42100000.0
2007-09-25 16:10:00,1.41401,1.41434,1.4137,1.41434,56900000.0
2007-09-25 16:11:00,1.4141,1.41452,1.41402,1.41442,30600000.0
2007-09-25 16:12:00,1.41431,1.41483,1.41431,1.41463,38000000.0
2007-09-25 16:13:00,1.41452,1.41452,1.41389,1.41436,36900000.0
2007-09-25 16:14:00,1.41452,1.41458,1.41422,1.41435,39800000.0
2007-09-25 16:15:00,1.414,1.4144,1.414,1.41437,28400000.0
2007-09-25 16:16:00,1.41436,1.41463,1.41422,1.41436,41300000.0
2007-09-25 16:17:00,1.41439,1.41453,1.41402,1.41402,38700000.0
2007-09-25 16:18:00,1.41384,1.41392,1.4137,1.41386,25200000.0
2007-09-25 16:19:00,1.41398,1.41398,1.41337,1.4136,35700000.0
2007-09-25 16:20:00,1.4136,1.4139,1.41337,1.41368,37800000.0
2007-09-25 16:21:00,1.41374,1.414,1.4136,1.41376,39800000.0
2007-09-25 16:22:00,1.41385,1.41405,1.41382,1.41393,47200000.0
2007-09-25 16:23:00,1.4142,1.41452,1.41401,1.41452,35600000.0
2007-09-25 16:24:00,1.41463,1.4147,1.41452,1.4146,40000001.0
2007-09-25 16:25:00,1.41475,1.41479,1.41422,1.41437,58800001.0
2007-09-25 16:26:00,1.41477,1.41477,1.41404,1.41404,56600000.0
2007-09-25 16:27:00,1.41406,1.41429,1.41397,1.41405,47700001.0
2007-09-25 16:28:00,1.41433,1.41433,1.414,1.41417,39400000.0
2007-09-25 16:29:00,1.41447,1.41453,1.41427,1.41432,49600000.0
2007-09-25 16:30:00,1.41424,1.41424,1.41391,1.414,52000000.0
2007-09-25 16:31:00,1.41385,1.41406,1.41378,1.41398,48800000.0
2007-09-25 16:32:00,1.41428,1.4145,1.41398,1.41431,37200000.0
2007-09-25 16:33:00,1.41447,1.41469,1.41439,1.41469,49400000.0
2007-09-25 16:34:00,1.41477,1.41496,1.41437,1.41479,44600000.0
2007-09-25 16:35:00,1.41487,1.41501,1.4146,1.41482,48000000.0
2007-09-25 16:36:00,1.41452,1.41474,1.41422,1.41446,28400000.0
2007-09-25 16:37:00,1.41436,1.4145,1.41405,1.41407,52500000.0
2007-09-25 16:38:00,1.4139,1.41424,1.4139,1.41407,88500000.0
2007-09-25 16:39:00,1.41411,1.41428,1.41401,1.41407,20600000.0
2007-09-25 16:40:00,1.41428,1.4144,1.41422,1.4144,37200000.0
2007-09-25 16:41:00,1.41446,1.41479,1.41398,1.41455,28000000.0
2007-09-25 16:42:00,1.41441,1.41441,1.41417,1.41419,31700000.0
2007-09-25 16:43:00,1.41421,1.41421,1.41381,1.41395,62400001.0
2007-09-25 16:44:00,1.4138,1.41394,1.41375,1.41394,38100000.0
2007-09-25 16:45:00,1.41404,1.41439,1.41404,1.41439,47500000.0
2007-09-25 16:46:00,1.4143,1.41448,1.41398,1.41398,51300000.0
2007-09-25 16:47:00,1.41404,1.41409,1.41357,1.41373,57700000.0
2007-09-25 16:48:00,1.41365,1.41365,1.41312,1.41353,32000000.0
2007-09-25 16:49:00,1.41355,1.41356,1.41336,1.41336,45900000.0
2007-09-25 16:50:00,1.41334,1.41354,1.41313,1.41313,54300000.0
2007-09-25 16:51:00,1.41338,1.41361,1.41325,1.41353,45500000.0
2007-09-25 16:52:00,1.41361,1.41361,1.41326,1.41349,35200000.0
2007-09-25 16:53:00,1.41361,1.41367,1.41344,1.41367,68400000.0
2007-09-25 16:54:00,1.41367,1.41367,1.41339,1.41352,34400000.0
2007-09-25 16:55:00,1.41371,1.41378,1.41346,1.4136,17400000.0
2007-09-25 16:56:00,1.41359,1.41375,1.41353,1.41374,28900000.0
2007-09-25 16:57:00,1.41362,1.41374,1.41338,1.41358,37800000.0
2007-09-25 16:58:00,1.41329,1.41342,1.41294,1.41294,34600000.0
2007-09-25 16:59:00,1.41285,1.41337,1.41285,1.41337,17000000.0
2007-09-25 17:00:00,1.41341,1.4136,1.41324,1.41353,60700000.0
2007-09-25 17:01:00,1.41346,1.4136,1.41326,1.41326,48200000.0
2007-09-25 17:02:00,1.41322,1.41348,1.4132,1.41344,25200000.0
2007-09-25 17:03:00,1.41346,1.41347,1.41331,1.41336,76199999.0
2007-09-25 17:04:00,1.41338,1.41345,1.41321,1.41327,39500000.0
2007-09-25 17:05:00,1.41347,1.41362,1.41307,1.41362,27400001.0
2007-09-25 17:06:00,1.41361,1.41361,1.41336,1.4136,54800001.0
2007-09-25 17:07:00,1.41382,1.41393,1.41362,1.41369,55300000.0
2007-09-25 17:08:00,1.41359,1.41421,1.41359,1.41421,28000000.0
2007-09-25 17:09:00,1.41431,1.41449,1.41406,1.41449,54600000.0
2007-09-25 17:10:00,1.4144,1.41454,1.41426,1.41426,35400000.0
2007-09-25 17:11:00,1.41422,1.4145,1.41413,1.41446,22400000.0
2007-09-25 17:12:00,1.41435,1.41466,1.41435,1.41461,35400000.0
2007-09-25 17:13:00,1.41438,1.41457,1.41424,1.41453,35700000.0
2007-09-25 17:14:00,1.41403,1.4144,1.41403,1.41405,88500001.0
2007-09-25 17:15:00,1.41441,1.41441,1.41415,1.41426,33700000.0
2007-09-25 17:16:00,1.41424,1.41444,1.41423,1.4143,33800000.0
2007-09-25 17:17:00,1.41431,1.41447,1.41387,1.41426,43400000.0
2007-09-25 17:18:00,1.41454,1.41469,1.41441,1.41461,46800000.0
2007-09-25 17:19:00,1.41432,1.41449,1.41429,1.41449,16200000.0
2007-09-25 17:20:00,1.41456,1.41463,1.41423,1.41435,29600000.0
2007-09-25 17:21:00,1.41447,1.41462,1.41413,1.41443,54000000.0
2007-09-25 17:22:00,1.41425,1.41445,1.41416,1.41427,53700000.0
2007-09-25 17:23:00,1.41379,1.41411,1.41379,1.41402,26500000.0
2007-09-25 17:24:00,1.41403,1.4141,1.4138,1.41407,31300000.0
2007-09-25 17:25:00,1.41386,1.41428,1.41386,1.4142,53800000.0
2007-09-25 17:26:00,1.41411,1.4143,1.41397,1.41407,29000000.0
2007-09-25 17:27:00,1.41418,1.41431,1.41408,1.41408,28000000.0
2007-09-25 17:28:00,1.41438,1.41441,1.41407,1.41416,38200000.0
2007-09-25 17:29:00,1.41432,1.41448,1.41402,1.41439,33400000.0
2007-09-25 17:30:00,1.41425,1.41426,1.41382,1.41426,60600000.0
2007-09-25 17:31:00,1.41427,1.41461,1.41421,1.41445,37300000.0
2007-09-25 17:32:00,1.41424,1.4145,1.41424,1.41438,19600000.0
2007-09-25 17:33:00,1.41427,1.41443,1.41427,1.41429,38300000.0
2007-09-25 17:34:00,1.41428,1.4145,1.41417,1.4145,34200000.0
2007-09-25 17:35:00,1.41456,1.41471,1.41452,1.41468,35200000.0
2007-09-25 17:36:00,1.41454,1.41479,1.41442,1.41452,42400000.0
2007-09-25 17:37:00,1.41427,1.41427,1.4135,1.4142,29200000.0
2007-09-25 17:38:00,1.41401,1.41437,1.41399,1.41399,40800000.0
2007-09-25 17:39:00,1.41411,1.41426,1.41399,1.4142,30500000.0
2007-09-25 17:40:00,1.41406,1.41433,1.41394,1.4143,25400000.0
2007-09-25 17:41:00,1.41442,1.41444,1.41408,1.41425,42400000.0
2007-09-25 17:42:00,1.41433,1.41441,1.41389,1.41431,49500000.0
2007-09-25 17:43:00,1.41432,1.41446,1.41397,1.41429,56200000.0
2007-09-25 17:44:00,1.41423,1.41441,1.41413,1.41427,46400000.0
2007-09-25 17:45:00,1.41433,1.41464,1.41421,1.41452,24800000.0
2007-09-25 17:46:00,1.41454,1.41456,1.41436,1.41451,47800000.0
2007-09-25 17:47:00,1.41458,1.41458,1.41413,1.41413,36100000.0
2007-09-25 17:48:00,1.41422,1.4146,1.41406,1.41433,64800000.0
2007-09-25 17:49:00,1.41445,1.41458,1.41417,1.41447,25800000.0
2007-09-25 17:50:00,1.4143,1.4143,1.414,1.41409,18800000.0
2007-09-25 17:51:00,1.41392,1.4141,1.41378,1.41399,34700000.0
2007-09-25 17:52:00,1.41408,1.41442,1.41408,1.41419,92600000.0
2007-09-25 17:53:00,1.41407,1.41425,1.41403,1.41418,26400000.0
2007-09-25 17:54:00,1.41403,1.41429,1.41369,1.41426,40600000.0
2007-09-25 17:55:00,1.41423,1.41441,1.41376,1.41439,42100000.0
2007-09-25 17:56:00,1.41417,1.41424,1.41398,1.41406,18800000.0
2007-09-25 17:57:00,1.41393,1.41404,1.41373,1.41399,49800000.0
2007-09-25 17:58:00,1.41405,1.41417,1.41396,1.41417,47000000.0
2007-09-25 17:59:00,1.41384,1.41417,1.41382,1.41391,43100000.0
2007-09-25 18:00:00,1.41378,1.41384,1.41359,1.41375,38000000.0
2007-09-25 18:01:00,1.41375,1.41377,1.41343,1.41363,37600000.0
2007-09-25 18:02:00,1.4137,1.4139,1.41365,1.4138,45700000.0
2007-09-25 18:03:00,1.41367,1.41404,1.4136,1.4136,28800000.0
2007-09-25 18:04:00,1.4139,1.41419,1.4139,1.41394,36700000.0
2007-09-25 18:05:00,1.41415,1.41417,1.41397,1.41401,32400000.0
2007-09-25 18:06:00,1.41403,1.41454,1.41403,1.41434,49500000.0
2007-09-25 18:07:00,1.4146,1.41471,1.41451,1.41471,33000000.0
2007-09-25 18:08:00,1.41482,1.41499,1.41457,1.41486,54000000.0
2007-09-25 18:09:00,1.41478,1.41489,1.41456,1.41465,42600000.0
2007-09-25 18:10:00,1.41472,1.41489,1.41448,1.41455,18400000.0
2007-09-25 18:11:00,1.41458,1.41481,1.41437,1.41466,54400002.0
2007-09-25 18:12:00,1.4148,1.41482,1.41456,1.41456,40200000.0
2007-09-25 18:13:00,1.41462,1.41475,1.41448,1.4147,37600000.0
2007-09-25 18:14:00,1.4141,1.4148,1.4141,1.4148,26700000.0
2007-09-25 18:15:00,1.41465,1.41483,1.41452,1.4147,48700000.0
2007-09-25 18:16:00,1.41474,1.41489,1.4146,1.41483,23000000.0
2007-09-25 18:17:00,1.41485,1.41496,1.41471,1.41471,44600000.0
2007-09-25 18:18:00,1.41484,1.41497,1.4146,1.4148,37600000.0
2007-09-25 18:19:00,1.41493,1.41493,1.41474,1.4149,20600000.0
2007-09-25 18:20:00,1.41491,1.41508,1.4148,1.4148,40800001.0
2007-09-25 18:21:00,1.41488,1.41505,1.41472,1.41483,44400000.0
2007-09-25 18:22:00,1.41486,1.41498,1.41457,1.41457,30400000.0
2007-09-25 18:23:00,1.41453,1.41483,1.41453,1.41483,19400000.0
2007-09-25 18:24:00,1.41504,1.41507,1.41474,1.41492,42600000.0
2007-09-25 18:25:00,1.41494,1.41504,1.41478,1.41494,41600000.0
2007-09-25 18:26:00,1.41499,1.41504,1.41487,1.41492,26600000.0
2007-09-25 18:27:00,1.41486,1.41507,1.41461,1.41504,32400000.0
2007-09-25 18:28:00,1.41492,1.4151,1.41486,1.41492,39900000.0
2007-09-25 18:29:00,1.41491,1.41507,1.41479,1.41498,31600000.0
2007-09-25 18:30:00,1.41499,1.41499,1.41465,1.41489,37400000.0
2007-09-25 18:31:00,1.41513,1.41546,1.41513,1.41527,13600000.0
2007-09-25 18:32:00,1.41521,1.41527,1.41502,1.41527,23600000.0
2007-09-25 18:33:00,1.41535,1.41538,1.4151,1.41515,44800000.0
2007-09-25 18:34:00,1.41512,1.41512,1.41484,1.41506,45900000.0
2007-09-25 18:35:00,1.41511,1.41519,1.41493,1.41518,48000000.0
2007-09-25 18:36:00,1.41489,1.41507,1.41485,1.41499,34000000.0
2007-09-25 18:37:00,1.41516,1.41516,1.41494,1.41494,42400000.0
2007-09-25 18:38:00,1.41477,1.415,1.41464,1.41489,27000000.0
2007-09-25 18:39:00,1.41481,1.41521,1.41481,1.41521,35400000.0
2007-09-25 18:40:00,1.41515,1.41522,1.41485,1.41494,33900000.0
2007-09-25 18:41:00,1.41485,1.41515,1.41485,1.41511,23200000.0
2007-09-25 18:42:00,1.41507,1.41516,1.41482,1.41516,38400000.0
2007-09-25 18:43:00,1.41499,1.41515,1.41482,1.41482,45400000.0
2007-09-25 18:44:00,1.4149,1.4149,1.41475,1.41475,32800000.0
2007-09-25 18:45:00,1.41498,1.41505,1.41478,1.41478,41500000.0
2007-09-25 18:46:00,1.41488,1.4149,1.41471,1.41472,30600000.0
2007-09-25 18:47:00,1.41492,1.41493,1.41484,1.41489,32700000.0
2007-09-25 18:48:00,1.41501,1.41533,1.41495,1.41512,29200000.0
2007-09-25 18:49:00,1.41512,1.41512,1.41473,1.4149,31800000.0
2007-09-25 18:50:00,1.41506,1.41521,1.41492,1.41515,49400000.0
2007-09-25 18:51:00,1.41509,1.41516,1.41494,1.41506,50800000.0
2007-09-25 18:52:00,1.41487,1.41518,1.41487,1.41492,46800001.0
2007-09-25 18:53:00,1.41498,1.41505,1.41489,1.41496,40800000.0
2007-09-25 18:54:00,1.41498,1.41498,1.41459,1.41491,31000000.0
2007-09-25 18:55:00,1.41514,1.41522,1.41498,1.41522,19800000.0
2007-09-25 18:56:00,1.41501,1.41549,1.41501,1.41501,39400000.0
2007-09-25 18:57:00,1.41543,1.41552,1.41536,1.41539,36600000.0
2007-09-25 18:58:00,1.41546,1.41563,1.41535,1.41544,43600001.0
2007-09-25 18:59:00,1.41553,1.41569,1.41517,1.41569,25400000.0
2007-09-25 19:00:00,1.41565,1.41573,1.41532,1.41552,35200000.0
2007-09-25 19:01:00,1.41572,1.41578,1.41541,1.41551,46200000.0
2007-09-25 19:02:00,1.41549,1.41565,1.41544,1.41565,30000000.0
2007-09-25 19:03:00,1.41549,1.41574,1.41537,1.41567,42600000.0
2007-09-25 19:04:00,1.41562,1.41578,1.41542,1.4156,39000000.0
2007-09-25 19:05:00,1.4156,1.41572,1.41543,1.41564,37200000.0
2007-09-25 19:06:00,1.41581,1.41589,1.41571,1.41589,23600000.0
2007-09-25 19:07:00,1.41593,1.41616,1.4159,1.41614,51400000.0
2007-09-25 19:08:00,1.4158,1.41603,1.4158,1.41589,40400000.0
2007-09-25 19:09:00,1.41597,1.41603,1.4159,1.41594,35900000.0
2007-09-25 19:10:00,1.41612,1.41629,1.41584,1.41584,40600000.0
2007-09-25 19:11:00,1.41608,1.41645,1.41606,1.41638,37600000.0
2007-09-25 19:12:00,1.41614,1.41646,1.41614,1.4164,31500000.0
2007-09-25 19:13:00,1.41617,1.41627,1.41593,1.41609,37000000.0
2007-09-25 19:14:00,1.41587,1.41621,1.41587,1.416,34800000.0
2007-09-25 19:15:00,1.41614,1.41646,1.41608,1.41645,20400000.0
2007-09-25 19:16:00,1.41617,1.41651,1.41617,1.41629,50500000.0
2007-09-25 19:17:00,1.4161,1.41626,1.41591,1.41626,47200000.0
2007-09-25 19:18:00,1.41622,1.41623,1.41599,1.41623,24600000.0
2007-09-25 19:19:00,1.41636,1.41636,1.41581,1.41618,60600000.0
2007-09-25 19:20:00,1.41612,1.41626,1.41569,1.41605,63400000.0
2007-09-25 19:21:00,1.41586,1.41641,1.41586,1.41635,31600000.0
2007-09-25 19:22:00,1.41658,1.4167,1.4163,1.41654,37500000.0
2007-09-25 19:23:00,1.41629,1.41647,1.41601,1.41645,82599999.0
2007-09-25 19:24:00,1.41655,1.4168,1.41639,1.41675,56200000.0
2007-09-25 19:25:00,1.41691,1.41691,1.41643,1.41659,62200001.0
2007-09-25 19:26:00,1.41639,1.41654,1.41607,1.41628,40400000.0
2007-09-25 19:27:00,1.41634,1.41644,1.41609,1.41637,23600000.0
2007-09-25 19:28:00,1.41643,1.41653,1.41603,1.41624,29000000.0
2007-09-25 19:29:00,1.4162,1.4163,1.4158,1.41621,14600000.0
2007-09-25 19:30:00,1.41639,1.41643,1.41604,1.41607,54000000.0
2007-09-25 19:31:00,1.41614,1.41614,1.41602,1.41614,69700000.0
2007-09-25 19:32:00,1.41614,1.41618,1.41601,1.41608,52500000.0
2007-09-25 19:33:00,1.41618,1.41624,1.41594,1.41624,41000000.0
2007-09-25 19:34:00,1.41608,1.41626,1.41581,1.41581,27600000.0
2007-09-25 19:35:00,1.41558,1.41568,1.41513,1.41568,46800000.0
2007-09-25 19:36:00,1.41553,1.41574,1.41543,1.41571,35100000.0
2007-09-25 19:37:00,1.41582,1.41582,1.41547,1.41547,36000000.0
2007-09-25 19:38:00,1.41543,1.41575,1.41543,1.41555,37800000.0
2007-09-25 19:39:00,1.41565,1.41578,1.41547,1.41571,34800000.0
2007-09-25 19:40:00,1.41565,1.41575,1.4155,1.41567,44500000.0
2007-09-25 19:41:00,1.41554,1.41558,1.41535,1.41558,55200000.0
2007-09-25 19:42:00,1.41548,1.41579,1.41544,1.41579,49400000.0
2007-09-25 19:43:00,1.41565,1.41565,1.4152,1.41563,30600000.0
2007-09-25 19:44:00,1.41558,1.41576,1.41547,1.41576,44200000.0
2007-09-25 19:45:00,1.41573,1.41576,1.41564,1.41564,36000000.0
2007-09-25 19:46:00,1.41559,1.41571,1.4152,1.4152,36400000.0
2007-09-25 19:47:00,1.4155,1.41578,1.41548,1.41572,41700000.0
2007-09-25 19:48:00,1.4158,1.41589,1.41567,1.41589,51200000.0
2007-09-25 19:49:00,1.41598,1.41598,1.41578,1.41593,41400000.0
2007-09-25 19:50:00,1.41608,1.41617,1.41588,1.41604,45200001.0
2007-09-25 19:51:00,1.41567,1.41592,1.41567,1.41588,38800000.0
2007-09-25 19:52:00,1.41585,1.41603,1.41576,1.4159,34200000.0
2007-09-25 19:53:00,1.41593,1.4161,1.41577,1.4159,36600000.0
2007-09-25 19:54:00,1.41597,1.41597,1.41589,1.41591,37000000.0
2007-09-25 19:55:00,1.4159,1.41624,1.4159,1.41611,31800000.0
2007-09-25 19:56:00,1.41614,1.41626,1.41602,1.41626,24800000.0
2007-09-25 19:57:00,1.41619,1.41635,1.41607,1.41627,27100000.0
2007-09-25 19:58:00,1.4162,1.41627,1.41605,1.41605,21200000.0
2007-09-25 19:59:00,1.41613,1.4162,1.41603,1.41603,55800000.0
2007-09-25 20:00:00,1.41616,1.41628,1.41589,1.41589,53200000.0
2007-09-25 20:01:00,1.41614,1.41614,1.41588,1.41588,48100000.0
2007-09-25 20:02:00,1.4161,1.4161,1.41579,1.41591,29800000.0
2007-09-25 20:03:00,1.41601,1.41602,1.41579,1.41592,35600000.0
2007-09-25 20:04:00,1.41598,1.41625,1.41584,1.4162,39800000.0
2007-09-25 20:05:00,1.41604,1.41629,1.41585,1.41585,39700000.0
2007-09-25 20:06:00,1.41602,1.41626,1.41593,1.41607,23200000.0
2007-09-25 20:07:00,1.41599,1.4161,1.41575,1.41599,23600000.0
2007-09-25 20:08:00,1.41614,1.41642,1.41599,1.4164,28000000.0
2007-09-25 20:09:00,1.41647,1.41647,1.4163,1.41631,42400000.0
2007-09-25 20:10:00,1.41589,1.4163,1.41589,1.41613,56600000.0
2007-09-25 20:11:00,1.41622,1.41624,1.41603,1.41612,26800000.0
2007-09-25 20:12:00,1.41642,1.41642,1.41591,1.41628,47700000.0
2007-09-25 20:13:00,1.41627,1.41627,1.41595,1.41603,24800000.0
2007-09-25 20:14:00,1.41593,1.41616,1.41545,1.41612,35400000.0
2007-09-25 20:15:00,1.41621,1.41624,1.41602,1.41624,28000000.0
2007-09-25 20:16:00,1.4161,1.41623,1.41605,1.41623,34400000.0
2007-09-25 20:17:00,1.41619,1.41623,1.41584,1.41606,40000000.0
2007-09-25 20:18:00,1.41621,1.41628,1.41596,1.41603,36200000.0
2007-09-25 20:19:00,1.41604,1.41618,1.41594,1.41618,37400000.0
2007-09-25 20:20:00,1.41627,1.4163,1.41599,1.41599,37600001.0
2007-09-25 20:21:00,1.41607,1.41618,1.41595,1.4161,34400000.0
2007-09-25 20:22:00,1.41615,1.41637,1.41613,1.41637,41000000.0
2007-09-25 20:23:00,1.41637,1.41656,1.41616,1.41632,49400000.0
2007-09-25 20:24:00,1.41637,1.41637,1.41609,1.41609,21400000.0
2007-09-25 20:25:00,1.41635,1.41635,1.41601,1.41604,59900000.0
2007-09-25 20:26:00,1.41579,1.41616,1.41579,1.41612,40700000.0
2007-09-25 20:27:00,1.41631,1.41641,1.41592,1.41615,42000000.0
2007-09-25 20:28:00,1.41643,1.41646,1.41625,1.41634,38500000.0
2007-09-25 20:29:00,1.4164,1.4164,1.41583,1.41637,40200000.0
2007-09-25 20:30:00,1.41645,1.41645,1.41629,1.41645,45000000.0
2007-09-25 20:31:00,1.41636,1.41654,1.41614,1.41631,59500001.0
2007-09-25 20:32:00,1.41622,1.41645,1.41596,1.41645,36900000.0
2007-09-25 20:33:00,1.41656,1.41656,1.41638,1.41638,47600000.0
2007-09-25 20:34:00,1.41621,1.41644,1.41608,1.41622,43100000.0
2007-09-25 20:35:00,1.41617,1.4162,1.41603,1.41609,45400000.0
2007-09-25 20:36:00,1.41624,1.41653,1.4162,1.41627,51500000.0
2007-09-25 20:37:00,1.41624,1.4165,1.41614,1.41643,56500000.0
2007-09-25 20:38:00,1.41639,1.41639,1.41611,1.41625,23200000.0
2007-09-25 20:39:00,1.41617,1.41625,1.41589,1.41604,42200000.0
2007-09-25 20:40:00,1.41613,1.41641,1.41606,1.41606,56000000.0
2007-09-25 20:41:00,1.41618,1.41631,1.41597,1.41631,37400000.0
2007-09-25 20:42:00,1.41616,1.41628,1.41582,1.41628,40200000.0
2007-09-25 20:43:00,1.41621,1.41639,1.41596,1.41596,44900000.0
2007-09-25 20:44:00,1.41626,1.41637,1.41602,1.41625,53600000.0
2007-09-25 20:45:00,1.41616,1.41632,1.41605,1.4162,48100000.0
2007-09-25 20:46:00,1.41624,1.41631,1.41609,1.41631,35900000.0
2007-09-25 20:47:00,1.41607,1.41649,1.41607,1.41631,40000000.0
2007-09-25 20:48:00,1.41608,1.41637,1.41608,1.41614,40000000.0
2007-09-25 20:49:00,1.41607,1.41617,1.41607,1.41614,20000000.0
2007-09-25 20:50:00,1.41612,1.41621,1.41604,1.41621,29000000.0
2007-09-25 20:51:00,1.41602,1.41632,1.41589,1.41589,74900000.0
2007-09-25 20:52:00,1.41581,1.41595,1.41576,1.41585,29800000.0
2007-09-25 20:53:00,1.41591,1.41601,1.41557,1.41557,37400000.0
2007-09-25 20:54:00,1.41551,1.41584,1.41551,1.41574,64600000.0
2007-09-25 20:55:00,1.4158,1.41604,1.41569,1.41598,43100000.0
2007-09-25 20:56:00,1.41577,1.41588,1.41574,1.41588,24400000.0
2007-09-25 20:57:00,1.41573,1.41602,1.41573,1.41578,60400001.0
2007-09-25 20:58:00,1.41579,1.41594,1.41575,1.41588,49000000.0
2007-09-25 20:59:00,1.41584,1.41602,1.41584,1.41597,57000000.0
2007-09-25 21:00:00,1.41603,1.41632,1.41577,1.41617,29800000.0
2007-09-25 21:01:00,1.41642,1.41656,1.41595,1.41595,23400000.0
2007-09-25 21:02:00,1.41624,1.41647,1.41592,1.41647,40800000.0
2007-09-25 21:03:00,1.41658,1.41666,1.41647,1.41659,18200000.0
2007-09-25 21:04:00,1.41667,1.41667,1.41636,1.4166,26800000.0
2007-09-25 21:05:00,1.41662,1.41695,1.41653,1.41676,32800000.0
2007-09-25 21:06:00,1.41693,1.41703,1.41681,1.41703,30600000.0
2007-09-25 21:07:00,1.41715,1.41716,1.4169,1.41707,74900002.0
2007-09-25 21:08:00,1.41695,1.41699,1.41685,1.41696,38500000.0
2007-09-25 21:09:00,1.41707,1.41741,1.41701,1.41733,35800000.0
2007-09-25 21:10:00,1.41725,1.41727,1.41685,1.41685,38200000.0
2007-09-25 21:11:00,1.41686,1.41706,1.41654,1.41667,31400000.0
2007-09-25 21:12:00,1.41693,1.41722,1.41691,1.41722,56400001.0
2007-09-25 21:13:00,1.41703,1.41721,1.41699,1.41701,85900000.0
2007-09-25 21:14:00,1.41695,1.41746,1.41695,1.41725,29000000.0
2007-09-25 21:15:00,1.41729,1.4173,1.41711,1.41716,47000000.0
2007-09-25 21:16:00,1.41708,1.41733,1.4169,1.41733,51200000.0
2007-09-25 21:17:00,1.41723,1.41723,1.41681,1.41681,28400000.0
2007-09-25 21:18:00,1.41738,1.41738,1.41664,1.41712,41600000.0
2007-09-25 21:19:00,1.41706,1.4172,1.41696,1.41696,45800000.0
2007-09-25 21:20:00,1.41706,1.4172,1.41693,1.41702,34900000.0
2007-09-25 21:21:00,1.41715,1.41731,1.41706,1.4172,34300000.0
2007-09-25 21:22:00,1.41682,1.41729,1.41682,1.41718,39000000.0
2007-09-25 21:23:00,1.41723,1.41763,1.4171,1.4171,48100000.0
2007-09-25 21:24:00,1.41738,1.41775,1.41722,1.41748,39600000.0
2007-09-25 21:25:00,1.41759,1.41783,1.41741,1.41741,29000000.0
2007-09-25 21:26:00,1.41763,1.41842,1.4176,1.4182,31400000.0
2007-09-25 21:27:00,1.41837,1.41845,1.41824,1.41845,35700000.0
2007-09-25 21:28:00,1.41841,1.41916,1.41841,1.41916,22400000.0
2007-09-25 21:29:00,1.41911,1.41912,1.41876,1.41876,51300000.0
2007-09-25 21:30:00,1.41865,1.41923,1.41865,1.41923,42700000.0
2007-09-25 21:31:00,1.4195,1.41969,1.41947,1.41959,30600000.0
2007-09-25 21:32:00,1.41968,1.41971,1.41947,1.41953,27600000.0
2007-09-25 21:33:00,1.4193,1.4193,1.41884,1.41896,30400000.0
2007-09-25 21:34:00,1.41897,1.4192,1.41891,1.4192,28200000.0
2007-09-25 21:35:00,1.41926,1.41943,1.41903,1.4193,30200000.0
2007-09-25 21:36:00,1.41934,1.41934,1.41897,1.41934,27400000.0
2007-09-25 21:37:00,1.41937,1.41937,1.4189,1.41897,27800000.0
2007-09-25 21:38:00,1.41892,1.41892,1.41863,1.41866,31400000.0
2007-09-25 21:39:00,1.41836,1.41847,1.41826,1.41834,42900000.0
2007-09-25 21:40:00,1.41823,1.41845,1.41818,1.41835,48800000.0
2007-09-25 21:41:00,1.41842,1.41865,1.4184,1.41848,42000001.0
2007-09-25 21:42:00,1.41856,1.41856,1.41798,1.41798,16800000.0
2007-09-25 21:43:00,1.41809,1.41826,1.41796,1.41823,25800000.0
2007-09-25 21:44:00,1.41818,1.41826,1.41799,1.41809,23200000.0
2007-09-25 21:45:00,1.41835,1.41835,1.41785,1.41812,39000000.0
2007-09-25 21:46:00,1.41804,1.41809,1.41765,1.41778,81700000.0
2007-09-25 21:47:00,1.41778,1.41829,1.41778,1.41808,24200000.0
2007-09-25 21:48:00,1.41778,1.41818,1.41778,1.41795,56200000.0
2007-09-25 21:49:00,1.41835,1.41852,1.41818,1.41847,24600000.0
2007-09-25 21:50:00,1.41873,1.41926,1.41873,1.41907,43600000.0
2007-09-25 21:51:00,1.41936,1.41936,1.41895,1.41919,54200000.0
2007-09-25 21:52:00,1.41903,1.41962,1.41903,1.41951,49800000.0
2007-09-25 21:53:00,1.4196,1.41966,1.41911,1.41911,25200000.0
2007-09-25 21:54:00,1.41906,1.41938,1.41906,1.41938,45500000.0
2007-09-25 21:55:00,1.41952,1.41966,1.41946,1.41961,34400000.0
2007-09-25 21:56:00,1.41959,1.4197,1.41951,1.41962,27200000.0
2007-09-25 21:57:00,1.41979,1.41979,1.41927,1.4194,39800000.0
2007-09-25 21:58:00,1.41911,1.4194,1.41911,1.41918,20800000.0
2007-09-25 21:59:00,1.41929,1.41935,1.41896,1.41912,31400000.0
2007-09-25 22:00:00,1.41931,1.41975,1.41931,1.41975,38500000.0
2007-09-25 22:01:00,1.41963,1.41969,1.41942,1.41953,44500000.0
2007-09-25 22:02:00,1.41945,1.41956,1.41914,1.41914,32000000.0
2007-09-25 22:03:00,1.41915,1.41915,1.41873,1.41889,21000000.0
2007-09-25 22:04:00,1.41876,1.41886,1.41854,1.41872,47000001.0
2007-09-25 22:05:00,1.41885,1.41885,1.41862,1.4188,37200000.0
2007-09-25 22:06:00,1.41885,1.41885,1.41839,1.4187,41400000.0
2007-09-25 22:07:00,1.41861,1.41877,1.4185,1.4185,26400000.0
2007-09-25 22:08:00,1.41823,1.41888,1.41823,1.41888,42000000.0
2007-09-25 22:09:00,1.41876,1.41876,1.41834,1.41844,31600000.0
2007-09-25 22:10:00,1.41829,1.41872,1.41819,1.41872,34800000.0
2007-09-25 22:11:00,1.41877,1.41908,1.41877,1.41898,29300000.0
2007-09-25 22:12:00,1.41904,1.41909,1.41888,1.41905,46200000.0
2007-09-25 22:13:00,1.41908,1.41923,1.41899,1.41899,28200000.0
2007-09-25 22:14:00,1.41881,1.41927,1.41881,1.41896,69000002.0
2007-09-25 22:15:00,1.41906,1.41915,1.4189,1.41899,38800000.0
2007-09-25 22:16:00,1.419,1.41928,1.419,1.41905,78300000.0
2007-09-25 22:17:00,1.41937,1.41945,1.41922,1.41928,44900000.0
2007-09-25 22:18:00,1.41934,1.41934,1.41882,1.41909,42600000.0
2007-09-25 22:19:00,1.41904,1.4192,1.41876,1.41876,44800000.0
2007-09-25 22:20:00,1.41877,1.41887,1.41854,1.4188,25600000.0
2007-09-25 22:21:00,1.41866,1.41877,1.41837,1.41866,82700000.0
2007-09-25 22:22:00,1.41881,1.41888,1.41862,1.41876,49000000.0
2007-09-25 22:23:00,1.41858,1.41883,1.41857,1.41857,20600000.0
2007-09-25 22:24:00,1.41873,1.41874,1.41848,1.41863,19400000.0
2007-09-25 22:25:00,1.4184,1.41878,1.41835,1.4187,29400000.0
2007-09-25 22:26:00,1.41841,1.41899,1.41841,1.41899,34000000.0
2007-09-25 22:27:00,1.41889,1.41889,1.41847,1.41847,39800000.0
2007-09-25 22:28:00,1.4184,1.41858,1.41834,1.41851,52000000.0
2007-09-25 22:29:00,1.41863,1.41878,1.41833,1.41846,53600000.0
2007-09-25 22:30:00,1.41861,1.41861,1.41829,1.41829,34800000.0
2007-09-25 22:31:00,1.41843,1.41848,1.41773,1.41796,39700000.0
2007-09-25 22:32:00,1.41793,1.41851,1.41793,1.41833,36000000.0
2007-09-25 22:33:00,1.418,1.41814,1.41798,1.41806,39800000.0
2007-09-25 22:34:00,1.41782,1.41782,1.41734,1.41737,53500000.0
2007-09-25 22:35:00,1.41751,1.41751,1.41734,1.41737,26000000.0
2007-09-25 22:36:00,1.41762,1.41791,1.41728,1.41728,49800000.0
2007-09-25 22:37:00,1.41783,1.41818,1.41783,1.41812,45800000.0
2007-09-25 22:38:00,1.41807,1.41835,1.41807,1.41828,33000000.0
2007-09-25 22:39:00,1.41835,1.41839,1.41806,1.41809,40000000.0
2007-09-25 22:40:00,1.41806,1.41806,1.41757,1.41757,52600000.0
2007-09-25 22:41:00,1.4178,1.41802,1.4178,1.41797,27800000.0
2007-09-25 22:42:00,1.41785,1.41795,1.41768,1.41778,24400000.0
2007-09-25 22:43:00,1.4179,1.41814,1.41776,1.41776,35200000.0
2007-09-25 22:44:00,1.41769,1.41791,1.4176,1.41791,23200000.0
2007-09-25 22:45:00,1.41772,1.41837,1.41772,1.41837,33000000.0
2007-09-25 22:46:00,1.41844,1.41849,1.41825,1.41825,28200000.0
2007-09-25 22:47:00,1.41833,1.41833,1.41805,1.41809,66000000.0
2007-09-25 22:48:00,1.41784,1.41821,1.41784,1.41803,34600000.0
2007-09-25 22:49:00,1.41778,1.41799,1.41759,1.41785,29000000.0
2007-09-25 22:50:00,1.41789,1.41817,1.41779,1.41805,23200000.0
2007-09-25 22:51:00,1.41781,1.41781,1.41754,1.41766,35600000.0
2007-09-25 22:52:00,1.41769,1.41777,1.41749,1.41777,30200000.0
2007-09-25 22:53:00,1.41792,1.41816,1.41784,1.418,85300000.0
2007-09-25 22:54:00,1.41822,1.41864,1.41822,1.4184,30800000.0
2007-09-25 22:55:00,1.41866,1.41873,1.41847,1.41852,26000000.0
2007-09-25 22:56:00,1.41863,1.41873,1.41852,1.41873,41000000.0
2007-09-25 22:57:00,1.41868,1.41883,1.41851,1.41851,47700000.0
2007-09-25 22:58:00,1.41857,1.41877,1.41857,1.41859,28400000.0
2007-09-25 22:59:00,1.41874,1.41882,1.41846,1.41882,60300000.0
2007-09-25 23:00:00,1.41854,1.41863,1.41826,1.41831,25800000.0
2007-09-25 23:01:00,1.41819,1.41827,1.41797,1.41805,45000000.0
2007-09-25 23:02:00,1.41787,1.41829,1.41787,1.41825,49200001.0
2007-09-25 23:03:00,1.41833,1.41833,1.41791,1.41791,54400000.0
2007-09-25 23:04:00,1.41789,1.41802,1.41766,1.41796,36000000.0
2007-09-25 23:05:00,1.41782,1.41794,1.41779,1.41794,54500000.0
2007-09-25 23:06:00,1.41782,1.41828,1.41782,1.41817,44000000.0
2007-09-25 23:07:00,1.41798,1.41838,1.41798,1.4183,23200000.0
2007-09-25 23:08:00,1.41851,1.41851,1.41825,1.41833,33500000.0
2007-09-25 23:09:00,1.41846,1.41859,1.41837,1.41838,36600000.0
2007-09-25 23:10:00,1.41808,1.41842,1.418,1.41809,47400000.0
2007-09-25 23:11:00,1.41824,1.41824,1.41757,1.41786,44500000.0
2007-09-25 23:12:00,1.41777,1.41782,1.41743,1.4175,27800000.0
2007-09-25 23:13:00,1.41679,1.41773,1.41679,1.41722,81700000.0
2007-09-25 23:14:00,1.4172,1.41726,1.41708,1.41718,30600000.0
2007-09-25 23:15:00,1.41706,1.41732,1.41666,1.41729,121500001.0
2007-09-25 23:16:00,1.41739,1.41748,1.41727,1.41733,35400000.0
2007-09-25 23:17:00,1.41733,1.41733,1.41695,1.41713,47400000.0
2007-09-25 23:18:00,1.41727,1.41727,1.41686,1.41709,54100000.0
2007-09-25 23:19:00,1.41717,1.41746,1.41711,1.4173,31600000.0
2007-09-25 23:20:00,1.41749,1.41801,1.41749,1.41776,37600000.0
2007-09-25 23:21:00,1.41816,1.41916,1.41816,1.41906,32800000.0
2007-09-25 23:22:00,1.4189,1.4192,1.41867,1.4192,29400000.0
2007-09-25 23:23:00,1.419,1.41912,1.41893,1.4191,23600000.0
2007-09-25 23:24:00,1.41885,1.41885,1.41824,1.41885,31000000.0
2007-09-25 23:25:00,1.41925,1.41937,1.41922,1.4193,40000000.0
2007-09-25 23:26:00,1.41947,1.41991,1.41947,1.41991,28200000.0
2007-09-25 23:27:00,1.41985,1.42037,1.41985,1.42037,41800000.0
2007-09-25 23:28:00,1.42045,1.4206,1.42015,1.42015,44800000.0
2007-09-25 23:29:00,1.42038,1.42063,1.42021,1.42043,68200001.0
2007-09-25 23:30:00,1.42054,1.42077,1.42026,1.42037,48600000.0
2007-09-25 23:31:00,1.4204,1.42073,1.42029,1.42073,38900000.0
2007-09-25 23:32:00,1.42051,1.42073,1.42048,1.42065,36200000.0
2007-09-25 23:33:00,1.4205,1.42081,1.4205,1.42081,40200000.0
2007-09-25 23:34:00,1.42077,1.42096,1.42072,1.42089,47900000.0
2007-09-25 23:35:00,1.42062,1.42076,1.42062,1.42069,30200000.0
2007-09-25 23:36:00,1.42091,1.42121,1.42091,1.42096,46400000.0
2007-09-25 23:37:00,1.42108,1.42129,1.42108,1.42113,27000000.0
2007-09-25 23:38:00,1.4212,1.42128,1.42111,1.42128,24200000.0
2007-09-25 23:39:00,1.42111,1.42121,1.42106,1.42116,51800000.0
2007-09-25 23:40:00,1.42144,1.42146,1.42108,1.42108,26200000.0
2007-09-25 23:41:00,1.42125,1.42144,1.42089,1.42089,30000000.0
2007-09-25 23:42:00,1.42103,1.4212,1.42053,1.4212,24600000.0
2007-09-25 23:43:00,1.42118,1.42118,1.42078,1.42108,25200000.0
2007-09-25 23:44:00,1.42102,1.42102,1.42078,1.42083,92600000.0
2007-09-25 23:45:00,1.42074,1.42093,1.42058,1.42076,40900000.0
2007-09-25 23:46:00,1.42076,1.42076,1.41961,1.42028,42700001.0
2007-09-25 23:47:00,1.4203,1.4203,1.41987,1.42,62800000.0
2007-09-25 23:48:00,1.41999,1.41999,1.41899,1.41899,34200000.0
2007-09-25 23:49:00,1.41911,1.41958,1.41911,1.41939,38300000.0
2007-09-25 23:50:00,1.41943,1.41955,1.41921,1.41941,36700000.0
2007-09-25 23:51:00,1.41953,1.41953,1.4189,1.41899,49300000.0
2007-09-25 23:52:00,1.41899,1.41902,1.41868,1.41893,23200000.0
2007-09-25 23:53:00,1.4192,1.41939,1.41908,1.41937,42200000.0
2007-09-25 23:54:00,1.41954,1.4198,1.41892,1.41892,44200000.0
2007-09-25 23:55:00,1.41934,1.4195,1.41932,1.41938,23000000.0
2007-09-25 23:56:00,1.41959,1.41959,1.41925,1.41942,31800000.0
2007-09-25 23:57:00,1.41948,1.41957,1.41944,1.41955,28800000.0
2007-09-25 23:58:00,1.41952,1.41964,1.41928,1.41949,35300000.0
2007-09-25 23:59:00,1.4196,1.41963,1.41935,1.41944,46500000.0
2007-09-26 00:00:00,1.41961,1.41986,1.41959,1.41966,52600000.0
2007-09-26 00:01:00,1.41979,1.41986,1.41962,1.41972,38800000.0
2007-09-26 00:02:00,1.41952,1.4196,1.41909,1.41951,52700000.0
2007-09-26 00:03:00,1.41948,1.41955,1.41932,1.41937,48500000.0
2007-09-26 00:04:00,1.41937,1.41947,1.41933,1.41945,22600000.0
2007-09-26 00:05:00,1.41945,1.41954,1.41925,1.41939,96500000.0
2007-09-26 00:06:00,1.41933,1.41963,1.41933,1.41963,48800001.0
2007-09-26 00:07:00,1.41963,1.41973,1.41948,1.41958,27100000.0
2007-09-26 00:08:00,1.41965,1.41979,1.41957,1.41978,42000001.0
2007-09-26 00:09:00,1.41964,1.41984,1.41949,1.41971,25200000.0
2007-09-26 00:10:00,1.41983,1.41983,1.41967,1.41968,40000000.0
2007-09-26 00:11:00,1.41973,1.41978,1.41953,1.41953,49300000.0
2007-09-26 00:12:00,1.41978,1.41981,1.41958,1.41958,38200001.0
2007-09-26 00:13:00,1.41966,1.41967,1.41927,1.41967,35800000.0
2007-09-26 00:14:00,1.41973,1.41989,1.4196,1.41979,25200000.0
2007-09-26 00:15:00,1.41953,1.41987,1.41953,1.41973,34500000.0
2007-09-26 00:16:00,1.41986,1.41986,1.41956,1.41986,33000000.0
2007-09-26 00:17:00,1.41999,1.41999,1.41979,1.41989,25600000.0
2007-09-26 00:18:00,1.41999,1.42004,1.41979,1.41979,28200000.0
2007-09-26 00:19:00,1.42007,1.42041,1.42007,1.42041,21000000.0
2007-09-26 00:20:00,1.42049,1.42055,1.42011,1.42045,37100000.0
2007-09-26 00:21:00,1.42038,1.42047,1.42028,1.42043,80300000.0
2007-09-26 00:22:00,1.4203,1.4206,1.4203,1.42054,33200000.0
2007-09-26 00:23:00,1.42046,1.42058,1.42001,1.42041,44100000.0
2007-09-26 00:24:00,1.42054,1.42054,1.42022,1.42046,23900000.0
2007-09-26 00:25:00,1.42039,1.42059,1.42031,1.42051,51200000.0
2007-09-26 00:26:00,1.42056,1.42061,1.42041,1.42056,31800000.0
2007-09-26 00:27:00,1.42061,1.42061,1.42048,1.42053,44800000.0
2007-09-26 00:28:00,1.42058,1.42063,1.42033,1.42051,45000000.0
2007-09-26 00:29:00,1.42034,1.42052,1.42028,1.4204,38600000.0
2007-09-26 00:30:00,1.42025,1.4207,1.42025,1.42051,33400000.0
2007-09-26 00:31:00,1.42055,1.42064,1.42055,1.42057,45800001.0
2007-09-26 00:32:00,1.42054,1.42077,1.42049,1.42054,23400000.0
2007-09-26 00:33:00,1.42079,1.42079,1.42049,1.42069,37400000.0
2007-09-26 00:34:00,1.42068,1.42068,1.42032,1.42036,19200000.0
2007-09-26 00:35:00,1.42069,1.42069,1.42042,1.42056,36600000.0
2007-09-26 00:36:00,1.42048,1.42049,1.42034,1.42046,23000000.0
2007-09-26 00:37:00,1.42002,1.42002,1.41985,1.41997,30800000.0
2007-09-26 00:38:00,1.42038,1.4205,1.42027,1.42034,35400000.0
2007-09-26 00:39:00,1.42029,1.42049,1.4202,1.42048,28800000.0
2007-09-26 00:40:00,1.41996,1.42009,1.41989,1.4199,88000000.0
2007-09-26 00:41:00,1.42045,1.42045,1.41996,1.42016,28200000.0
2007-09-26 00:42:00,1.42021,1.42033,1.42019,1.42033,36600000.0
2007-09-26 00:43:00,1.42015,1.42043,1.41991,1.42043,23600000.0
2007-09-26 00:44:00,1.42056,1.42092,1.42052,1.42078,26900000.0
2007-09-26 00:45:00,1.42081,1.42084,1.42048,1.42052,38600000.0
2007-09-26 00:46:00,1.42063,1.42088,1.4206,1.42088,38200000.0
2007-09-26 00:47:00,1.42093,1.42101,1.42076,1.42084,92500000.0
2007-09-26 00:48:00,1.42056,1.42114,1.42056,1.42089,28000000.0
2007-09-26 00:49:00,1.421,1.42101,1.42069,1.42092,66500000.0
2007-09-26 00:50:00,1.42081,1.421,1.42032,1.42083,32500000.0
2007-09-26 00:51:00,1.42067,1.42067,1.42028,1.42047,45200001.0
2007-09-26 00:52:00,1.42035,1.4207,1.42035,1.4207,43400001.0
2007-09-26 00:53:00,1.42059,1.42077,1.42055,1.42077,39600000.0
2007-09-26 00:54:00,1.42026,1.42073,1.42026,1.42073,42800000.0
2007-09-26 00:55:00,1.42035,1.42087,1.42035,1.42063,24800000.0
2007-09-26 00:56:00,1.42078,1.42088,1.42069,1.42085,37200000.0
2007-09-26 00:57:00,1.42083,1.42083,1.42059,1.42059,77699998.0
2007-09-26 00:58:00,1.42086,1.42086,1.42051,1.42059,51300000.0
2007-09-26 00:59:00,1.42083,1.42086,1.42076,1.42083,44400000.0
2007-09-26 01:00:00,1.42074,1.42074,1.4205,1.4205,26400000.0
2007-09-26 01:01:00,1.42047,1.42058,1.42035,1.42058,36300000.0
2007-09-26 01:02:00,1.42071,1.4209,1.42033,1.42033,51800000.0
2007-09-26 01:03:00,1.42037,1.42048,1.42012,1.42044,29200000.0
2007-09-26 01:04:00,1.42063,1.42084,1.42063,1.42071,43800000.0
2007-09-26 01:05:00,1.42076,1.42077,1.42061,1.42066,35200000.0
2007-09-26 01:06:00,1.42069,1.42069,1.42033,1.42061,67900000.0
2007-09-26 01:07:00,1.42063,1.42063,1.42018,1.42029,45600001.0
2007-09-26 01:08:00,1.42057,1.42079,1.4203,1.4203,43300000.0
2007-09-26 01:09:00,1.42065,1.42065,1.42037,1.42043,42600000.0
2007-09-26 01:10:00,1.42026,1.42026,1.4198,1.42021,33800000.0
2007-09-26 01:11:00,1.42049,1.42114,1.42049,1.42107,33700000.0
2007-09-26 01:12:00,1.42097,1.42115,1.42071,1.42104,27000000.0
2007-09-26 01:13:00,1.42118,1.42121,1.42089,1.42121,42200000.0
2007-09-26 01:14:00,1.42099,1.42124,1.42094,1.42124,28200000.0
2007-09-26 01:15:00,1.4212,1.4212,1.42077,1.42113,22200000.0
2007-09-26 01:16:00,1.42109,1.42112,1.42057,1.42065,45500000.0
2007-09-26 01:17:00,1.42076,1.42082,1.4206,1.42082,31200000.0
2007-09-26 01:18:00,1.42074,1.42086,1.42049,1.42086,22200000.0
2007-09-26 01:19:00,1.42102,1.42133,1.42102,1.42113,34900000.0
2007-09-26 01:20:00,1.42125,1.42138,1.42086,1.42115,36200000.0
2007-09-26 01:21:00,1.42088,1.42131,1.42088,1.42123,47000000.0
2007-09-26 01:22:00,1.42146,1.42179,1.42146,1.42162,39400000.0
2007-09-26 01:23:00,1.42142,1.42149,1.42108,1.42108,36000000.0
2007-09-26 01:24:00,1.42142,1.42151,1.42113,1.42124,23200000.0
2007-09-26 01:25:00,1.4211,1.42112,1.42077,1.42091,44800000.0
2007-09-26 01:26:00,1.42064,1.42069,1.42012,1.42019,32800000.0
2007-09-26 01:27:00,1.42029,1.42071,1.42029,1.42071,34900000.0
2007-09-26 01:28:00,1.42061,1.42085,1.42043,1.42085,40800000.0
2007-09-26 01:29:00,1.42089,1.42089,1.42048,1.42048,39400001.0
2007-09-26 01:30:00,1.42058,1.42065,1.42021,1.42057,46600000.0
2007-09-26 01:31:00,1.4206,1.42081,1.42059,1.42059,42000000.0
2007-09-26 01:32:00,1.42065,1.42082,1.42057,1.42071,22000000.0
2007-09-26 01:33:00,1.42076,1.42086,1.42066,1.42082,28100000.0
2007-09-26 01:34:00,1.42078,1.42101,1.42042,1.42081,40200000.0
2007-09-26 01:35:00,1.42071,1.42097,1.42048,1.42048,35300000.0
2007-09-26 01:36:00,1.42066,1.42079,1.42059,1.42059,52900000.0
2007-09-26 01:37:00,1.42054,1.42054,1.42004,1.42048,30600000.0
2007-09-26 01:38:00,1.42057,1.42058,1.42034,1.42034,27400000.0
2007-09-26 01:39:00,1.42019,1.42031,1.41972,1.41993,42000000.0
2007-09-26 01:40:00,1.41994,1.42005,1.41985,1.42004,36300000.0
2007-09-26 01:41:00,1.41997,1.42012,1.41984,1.4199,37000000.0
2007-09-26 01:42:00,1.41998,1.42008,1.41978,1.41998,32600000.0
2007-09-26 01:43:00,1.41993,1.42008,1.41978,1.42001,40600000.0
2007-09-26 01:44:00,1.42002,1.42007,1.41956,1.41969,26800000.0
2007-09-26 01:45:00,1.41965,1.41977,1.41952,1.41968,31200000.0
2007-09-26 01:46:00,1.4196,1.41977,1.41945,1.41977,33600000.0
2007-09-26 01:47:00,1.41988,1.42002,1.41964,1.41965,29600000.0
2007-09-26 01:48:00,1.42012,1.42051,1.42004,1.4201,49600000.0
2007-09-26 01:49:00,1.4203,1.4203,1.41947,1.41989,30400000.0
2007-09-26 01:50:00,1.41983,1.42042,1.41948,1.42042,34200000.0
2007-09-26 01:51:00,1.42027,1.42042,1.42027,1.42031,25600000.0
2007-09-26 01:52:00,1.42048,1.4207,1.42036,1.42045,37600000.0
2007-09-26 01:53:00,1.42063,1.42063,1.42009,1.42022,43400000.0
2007-09-26 01:54:00,1.4203,1.42055,1.4203,1.42052,26800000.0
2007-09-26 01:55:00,1.42057,1.42057,1.41979,1.41979,23200000.0
2007-09-26 01:56:00,1.41989,1.42003,1.41978,1.41987,54000000.0
2007-09-26 01:57:00,1.41999,1.42015,1.41994,1.42005,50500000.0
2007-09-26 01:58:00,1.41988,1.41988,1.41931,1.41961,39200000.0
2007-09-26 01:59:00,1.41997,1.42006,1.41991,1.41999,36700000.0
2007-09-26 02:00:00,1.41966,1.41996,1.41925,1.41958,30000000.0
2007-09-26 02:01:00,1.41929,1.41933,1.41879,1.41909,69400000.0
2007-09-26 02:02:00,1.41892,1.41952,1.41892,1.41923,91900000.0
2007-09-26 02:03:00,1.41937,1.41973,1.41937,1.41957,59800000.0
2007-09-26 02:04:00,1.41953,1.41959,1.41941,1.41941,50400000.0
2007-09-26 02:05:00,1.41944,1.41953,1.41942,1.41953,64200000.0
2007-09-26 02:06:00,1.41966,1.41977,1.4194,1.41977,65200000.0
2007-09-26 02:07:00,1.41973,1.41973,1.41928,1.41958,188200000.0
2007-09-26 02:08:00,1.41954,1.41966,1.41951,1.41951,41600000.0
2007-09-26 02:09:00,1.4194,1.4198,1.41928,1.41954,173100001.0
2007-09-26 02:10:00,1.4194,1.4198,1.4194,1.41943,125200001.0
2007-09-26 02:11:00,1.41942,1.41946,1.4194,1.4194,30200000.0
2007-09-26 02:12:00,1.41938,1.41946,1.41935,1.41946,65200000.0
2007-09-26 02:13:00,1.41945,1.41951,1.41945,1.4195,66700000.0
2007-09-26 02:14:00,1.41948,1.4195,1.4192,1.41935,148100000.0
2007-09-26 02:15:00,1.41938,1.41945,1.4192,1.41933,236000000.0
2007-09-26 02:16:00,1.41958,1.41966,1.41941,1.41961,41800000.0
2007-09-26 02:17:00,1.41935,1.41971,1.41908,1.4193,236000002.0
2007-09-26 02:18:00,1.41941,1.41969,1.41899,1.41945,27600000.0
2007-09-26 02:19:00,1.41968,1.41987,1.41957,1.4196,38400000.0
2007-09-26 02:20:00,1.41977,1.41984,1.4195,1.41961,42600000.0
2007-09-26 02:21:00,1.41947,1.41975,1.41945,1.41966,47000000.0
2007-09-26 02:22:00,1.4193,1.41938,1.4193,1.41938,30600000.0
2007-09-26 02:23:00,1.41956,1.41962,1.41945,1.41945,42400000.0
2007-09-26 02:24:00,1.41937,1.41965,1.41932,1.41964,47000000.0
2007-09-26 02:25:00,1.41971,1.41971,1.41942,1.41953,82200000.0
2007-09-26 02:26:00,1.41943,1.41981,1.41938,1.41978,90500000.0
2007-09-26 02:27:00,1.41973,1.41976,1.41958,1.41963,60200000.0
2007-09-26 02:28:00,1.41958,1.41963,1.41946,1.41946,55600001.0
2007-09-26 02:29:00,1.41972,1.41983,1.41954,1.41981,41700000.0
2007-09-26 02:30:00,1.41998,1.41998,1.41972,1.41985,44400000.0
2007-09-26 02:31:00,1.41961,1.41972,1.41953,1.41957,78200000.0
2007-09-26 02:32:00,1.41979,1.41994,1.41964,1.41975,30000000.0
2007-09-26 02:33:00,1.4195,1.41956,1.41937,1.41943,211600000.0
2007-09-26 02:34:00,1.41984,1.41993,1.41968,1.41982,102100000.0
2007-09-26 02:35:00,1.41997,1.4203,1.41982,1.41983,79400000.0
2007-09-26 02:36:00,1.42,1.42016,1.41995,1.42016,18400000.0
2007-09-26 02:37:00,1.41983,1.41993,1.41978,1.41981,75900000.0
2007-09-26 02:38:00,1.41981,1.41997,1.41978,1.4198,45100000.0
2007-09-26 02:39:00,1.41981,1.41982,1.41966,1.41976,23400000.0
2007-09-26 02:40:00,1.41982,1.41998,1.41977,1.41984,28200000.0
2007-09-26 02:41:00,1.41991,1.42003,1.41987,1.41987,35000000.0
2007-09-26 02:42:00,1.41997,1.42,1.41992,1.41992,24400000.0
2007-09-26 02:43:00,1.41987,1.41995,1.41978,1.41995,36800000.0
2007-09-26 02:44:00,1.41996,1.42002,1.41977,1.41997,51100000.0
2007-09-26 02:45:00,1.41939,1.41955,1.41927,1.41947,37600000.0
2007-09-26 02:46:00,1.41941,1.41954,1.41928,1.41932,147700000.0
2007-09-26 02:47:00,1.41935,1.42006,1.41923,1.41995,194700000.0
2007-09-26 02:48:00,1.42002,1.42014,1.41989,1.42008,98000000.0
2007-09-26 02:49:00,1.42013,1.42035,1.41986,1.41996,54500000.0
2007-09-26 02:50:00,1.42019,1.42037,1.41992,1.42029,117100000.0
2007-09-26 02:51:00,1.4197,1.41988,1.41958,1.41978,80500001.0
2007-09-26 02:52:00,1.41966,1.41973,1.41962,1.4197,56800000.0
2007-09-26 02:53:00,1.41985,1.41995,1.4196,1.41961,56200001.0
2007-09-26 02:54:00,1.41972,1.41972,1.41937,1.41937,47400000.0
2007-09-26 02:55:00,1.41947,1.41972,1.41914,1.41972,34700000.0
2007-09-26 02:56:00,1.41945,1.41947,1.41938,1.4194,69200000.0
2007-09-26 02:57:00,1.41937,1.4195,1.41937,1.41943,52700000.0
2007-09-26 02:58:00,1.41948,1.41962,1.41944,1.41947,62600000.0
2007-09-26 02:59:00,1.41936,1.41961,1.41936,1.41948,55300000.0
2007-09-26 03:00:00,1.41938,1.41954,1.41933,1.41954,125900000.0
2007-09-26 03:01:00,1.4196,1.41975,1.4196,1.41971,61500000.0
2007-09-26 03:02:00,1.41967,1.41967,1.41947,1.4196,38100000.0
2007-09-26 03:03:00,1.41962,1.41965,1.4195,1.4196,67500000.0
2007-09-26 03:04:00,1.41966,1.41999,1.41951,1.41996,56100000.0
2007-09-26 03:05:00,1.41974,1.41993,1.41972,1.41978,57000000.0
2007-09-26 03:06:00,1.41978,1.41984,1.41969,1.41984,41600000.0
2007-09-26 03:07:00,1.41985,1.42029,1.41981,1.42013,92300000.0
2007-09-26 03:08:00,1.42009,1.42022,1.41981,1.41981,65400000.0
2007-09-26 03:09:00,1.42018,1.42018,1.41976,1.42013,39600000.0
2007-09-26 03:10:00,1.4197,1.42013,1.4197,1.42013,28800000.0
2007-09-26 03:11:00,1.41971,1.41971,1.41952,1.41952,26600000.0
2007-09-26 03:12:00,1.41939,1.42,1.41939,1.41969,47600000.0
2007-09-26 03:13:00,1.41936,1.41975,1.41936,1.41972,50000000.0
2007-09-26 03:14:00,1.41965,1.41985,1.4194,1.41975,34800000.0
2007-09-26 03:15:00,1.41938,1.41978,1.41938,1.41968,68900000.0
2007-09-26 03:16:00,1.41963,1.41978,1.41937,1.41978,37200000.0
2007-09-26 03:17:00,1.41978,1.41984,1.41937,1.4198,48900000.0
2007-09-26 03:18:00,1.41965,1.41976,1.41934,1.41976,20800000.0
2007-09-26 03:19:00,1.41982,1.41982,1.41926,1.4194,31300000.0
2007-09-26 03:20:00,1.4192,1.41974,1.41917,1.41974,60900000.0
2007-09-26 03:21:00,1.41947,1.41947,1.41937,1.41938,39800000.0
2007-09-26 03:22:00,1.41944,1.4195,1.41936,1.4194,72700001.0
2007-09-26 03:23:00,1.41943,1.41945,1.41936,1.41942,87400000.0
2007-09-26 03:24:00,1.41946,1.41946,1.41939,1.4194,45600000.0
2007-09-26 03:25:00,1.41987,1.41987,1.41952,1.41956,27600000.0
2007-09-26 03:26:00,1.41937,1.41953,1.41935,1.41943,160300000.0
2007-09-26 03:27:00,1.41955,1.41967,1.41946,1.41961,99800000.0
2007-09-26 03:28:00,1.41965,1.4198,1.41965,1.41979,34800000.0
2007-09-26 03:29:00,1.41969,1.41972,1.4196,1.41972,55800001.0
2007-09-26 03:30:00,1.41985,1.4205,1.41985,1.4205,52800000.0
2007-09-26 03:31:00,1.42059,1.42085,1.42051,1.42053,36400000.0
2007-09-26 03:32:00,1.42033,1.42052,1.42025,1.42026,25600000.0
2007-09-26 03:33:00,1.42004,1.42032,1.42004,1.4202,51300000.0
2007-09-26 03:34:00,1.42018,1.42061,1.42002,1.42027,33400000.0
2007-09-26 03:35:00,1.42041,1.42058,1.42008,1.42041,82600000.0
2007-09-26 03:36:00,1.42045,1.42071,1.41998,1.42066,44400000.0
2007-09-26 03:37:00,1.42049,1.42051,1.42015,1.42035,33200000.0
2007-09-26 03:38:00,1.42037,1.42058,1.42026,1.42054,28200000.0
2007-09-26 03:39:00,1.42019,1.42023,1.42011,1.42014,60200000.0
2007-09-26 03:40:00,1.4201,1.42055,1.42004,1.42043,148000001.0
2007-09-26 03:41:00,1.42043,1.42049,1.42034,1.42049,94800000.0
2007-09-26 03:42:00,1.42051,1.42054,1.42041,1.42046,70600000.0
2007-09-26 03:43:00,1.42048,1.42058,1.42044,1.42045,29900000.0
2007-09-26 03:44:00,1.42042,1.42067,1.42037,1.42053,24600000.0
2007-09-26 03:45:00,1.42048,1.42075,1.42037,1.42075,48100000.0
2007-09-26 03:46:00,1.42045,1.42045,1.42022,1.42024,48300000.0
2007-09-26 03:47:00,1.42025,1.42039,1.42024,1.42029,34200000.0
2007-09-26 03:48:00,1.42069,1.42075,1.42041,1.42054,41800001.0
2007-09-26 03:49:00,1.42062,1.42062,1.42029,1.42029,72700000.0
2007-09-26 03:50:00,1.42054,1.42084,1.4205,1.42051,111700000.0
2007-09-26 03:51:00,1.42073,1.42082,1.42072,1.42072,25200000.0
2007-09-26 03:52:00,1.4208,1.42082,1.42042,1.42047,101100000.0
2007-09-26 03:53:00,1.42051,1.42082,1.42051,1.4206,45300000.0
2007-09-26 03:54:00,1.42058,1.42101,1.42056,1.42067,29400000.0
2007-09-26 03:55:00,1.42065,1.42071,1.42046,1.42052,127600000.0
2007-09-26 03:56:00,1.42055,1.4206,1.4204,1.42043,239800000.0
2007-09-26 03:57:00,1.42041,1.42056,1.4204,1.4205,133500000.0
2007-09-26 03:58:00,1.42041,1.42126,1.4204,1.42042,281600001.0
2007-09-26 03:59:00,1.42078,1.42111,1.42078,1.4211,155000000.0
2007-09-26 04:00:00,1.42121,1.42142,1.42108,1.42114,48400000.0
2007-09-26 04:01:00,1.42119,1.42152,1.42115,1.42143,133100000.0
2007-09-26 04:02:00,1.42139,1.42143,1.42081,1.42081,75900000.0
2007-09-26 04:03:00,1.42076,1.42112,1.42076,1.42092,100200000.0
2007-09-26 04:04:00,1.42098,1.42105,1.42085,1.42094,130800000.0
2007-09-26 04:05:00,1.42088,1.42158,1.42088,1.42145,215300000.0
2007-09-26 04:06:00,1.42092,1.42134,1.4209,1.42095,169700000.0
2007-09-26 04:07:00,1.42091,1.42091,1.42054,1.42055,135700000.0
2007-09-26 04:08:00,1.42034,1.42054,1.42032,1.42036,51600000.0
2007-09-26 04:09:00,1.4201,1.4201,1.41977,1.41989,41000000.0
2007-09-26 04:10:00,1.42003,1.42099,1.42003,1.42099,94600000.0
2007-09-26 04:11:00,1.42102,1.42118,1.42064,1.42118,33200000.0
2007-09-26 04:12:00,1.42048,1.42097,1.42048,1.42048,72200000.0
2007-09-26 04:13:00,1.42045,1.42077,1.42042,1.42075,49800000.0
2007-09-26 04:14:00,1.42084,1.42092,1.42069,1.42092,83300000.0
2007-09-26 04:15:00,1.42096,1.42118,1.42093,1.42109,76700000.0
2007-09-26 04:16:00,1.42108,1.42116,1.42086,1.42096,64600000.0
2007-09-26 04:17:00,1.42088,1.421,1.42084,1.42084,42400000.0
2007-09-26 04:18:00,1.42088,1.421,1.42079,1.42082,123800001.0
2007-09-26 04:19:00,1.42085,1.42096,1.42085,1.42095,58800000.0
2007-09-26 04:20:00,1.42089,1.42089,1.42063,1.42063,178800000.0
2007-09-26 04:21:00,1.42063,1.42077,1.42063,1.42068,50400000.0
2007-09-26 04:22:00,1.4208,1.4212,1.42075,1.42112,39000000.0
2007-09-26 04:23:00,1.42068,1.42083,1.42068,1.4208,31500000.0
2007-09-26 04:24:00,1.42092,1.42101,1.42089,1.42098,176400001.0
2007-09-26 04:25:00,1.42097,1.42135,1.42086,1.42117,181400000.0
2007-09-26 04:26:00,1.42098,1.42105,1.42082,1.42097,187500000.0
2007-09-26 04:27:00,1.42108,1.42123,1.42105,1.42115,56200000.0
2007-09-26 04:28:00,1.42108,1.42115,1.42101,1.42104,70300000.0
2007-09-26 04:29:00,1.4209,1.42133,1.42072,1.42128,93800000.0
2007-09-26 04:30:00,1.42084,1.42127,1.42083,1.42093,70100000.0
2007-09-26 04:31:00,1.4206,1.42093,1.4206,1.42093,19800000.0
2007-09-26 04:32:00,1.42098,1.42098,1.42082,1.4209,42600001.0
2007-09-26 04:33:00,1.42095,1.42095,1.42078,1.42085,43700000.0
2007-09-26 04:34:00,1.42093,1.42119,1.42088,1.42088,49300000.0
2007-09-26 04:35:00,1.42082,1.42099,1.4208,1.42081,40800000.0
2007-09-26 04:36:00,1.421,1.42106,1.4203,1.42087,152800000.0
2007-09-26 04:37:00,1.42085,1.42114,1.4206,1.42091,126300000.0
2007-09-26 04:38:00,1.42087,1.42087,1.42069,1.42069,43200000.0
2007-09-26 04:39:00,1.42063,1.42078,1.42063,1.42066,109800000.0
2007-09-26 04:40:00,1.42063,1.42093,1.42063,1.42093,84400001.0
2007-09-26 04:41:00,1.42066,1.42089,1.42059,1.42084,50200000.0
2007-09-26 04:42:00,1.42068,1.42084,1.42061,1.42078,80600000.0
2007-09-26 04:43:00,1.42068,1.42068,1.42058,1.42058,70600000.0
2007-09-26 04:44:00,1.42058,1.42103,1.42058,1.42101,36400000.0
2007-09-26 04:45:00,1.42088,1.42088,1.42043,1.42056,58400001.0
2007-09-26 04:46:00,1.42053,1.42065,1.42051,1.42058,44700000.0
2007-09-26 04:47:00,1.42056,1.42104,1.42049,1.42093,75600000.0
2007-09-26 04:48:00,1.4208,1.42129,1.4208,1.42129,60500000.0
2007-09-26 04:49:00,1.42113,1.42146,1.4209,1.4209,70300000.0
2007-09-26 04:50:00,1.4212,1.42123,1.42109,1.42114,33600000.0
2007-09-26 04:51:00,1.42086,1.42086,1.42086,1.42086,32800000.0
2007-09-26 04:52:00,1.42078,1.42145,1.42078,1.42132,43200000.0
2007-09-26 04:53:00,1.4214,1.42165,1.4213,1.4214,55900000.0
2007-09-26 04:54:00,1.42135,1.4214,1.42115,1.42115,50000000.0
2007-09-26 04:55:00,1.42141,1.42148,1.42111,1.42137,38800000.0
2007-09-26 04:56:00,1.42104,1.42125,1.42102,1.42107,28800000.0
2007-09-26 04:57:00,1.42085,1.42122,1.42081,1.42084,64700000.0
2007-09-26 04:58:00,1.42086,1.42135,1.42086,1.4212,40400000.0
2007-09-26 04:59:00,1.42086,1.42131,1.42086,1.42104,102600000.0
2007-09-26 05:00:00,1.42138,1.42138,1.42116,1.42132,23400000.0
2007-09-26 05:01:00,1.42119,1.42144,1.42119,1.42129,69100001.0
2007-09-26 05:02:00,1.42122,1.42122,1.42089,1.42109,19600000.0
2007-09-26 05:03:00,1.42086,1.42125,1.42075,1.42094,149500001.0
2007-09-26 05:04:00,1.42094,1.42109,1.42094,1.42102,189000000.0
2007-09-26 05:05:00,1.42105,1.4212,1.421,1.42117,155600000.0
2007-09-26 05:06:00,1.4212,1.4213,1.42112,1.42125,180100001.0
2007-09-26 05:07:00,1.42116,1.42154,1.42114,1.42118,302900001.0
2007-09-26 05:08:00,1.42149,1.4217,1.42136,1.42148,291000001.0
2007-09-26 05:09:00,1.42132,1.42144,1.42103,1.42103,213800001.0
2007-09-26 05:10:00,1.42098,1.42113,1.42092,1.42113,201000000.0
2007-09-26 05:11:00,1.42102,1.42102,1.42085,1.42085,122700000.0
2007-09-26 05:12:00,1.4209,1.42114,1.4209,1.42101,152500000.0
2007-09-26 05:13:00,1.4211,1.42126,1.42104,1.42104,182599998.0
2007-09-26 05:14:00,1.42106,1.4214,1.42106,1.4213,201200000.0
2007-09-26 05:15:00,1.4213,1.42139,1.42116,1.42116,194700000.0
2007-09-26 05:16:00,1.42114,1.42125,1.42101,1.42113,164500000.0
2007-09-26 05:17:00,1.42131,1.42153,1.42124,1.42144,147000000.0
2007-09-26 05:18:00,1.42146,1.42169,1.42136,1.42152,276100000.0
2007-09-26 05:19:00,1.42127,1.42162,1.42125,1.42144,263000000.0
2007-09-26 05:20:00,1.42137,1.42152,1.42132,1.42142,306900002.0
2007-09-26 05:21:00,1.42134,1.4217,1.42132,1.42142,297200000.0
2007-09-26 05:22:00,1.42132,1.42137,1.4212,1.4213,205700000.0
2007-09-26 05:23:00,1.42121,1.42136,1.42121,1.42136,130300002.0
2007-09-26 05:24:00,1.42139,1.42146,1.42135,1.4214,175600000.0
2007-09-26 05:25:00,1.42152,1.42181,1.42135,1.42138,231300000.0
2007-09-26 05:26:00,1.42139,1.42149,1.42138,1.42149,87800000.0
2007-09-26 05:27:00,1.42181,1.42188,1.42152,1.42178,189800000.0
2007-09-26 05:28:00,1.42176,1.42191,1.42151,1.42169,196100000.0
2007-09-26 05:29:00,1.42105,1.4213,1.42095,1.42102,249800000.0
2007-09-26 05:30:00,1.42117,1.42162,1.42117,1.42158,222400000.0
2007-09-26 05:31:00,1.42176,1.42214,1.42174,1.42178,61700000.0
2007-09-26 05:32:00,1.42206,1.42262,1.42206,1.42247,155300000.0
2007-09-26 05:33:00,1.42249,1.42261,1.42236,1.42244,175900000.0
2007-09-26 05:34:00,1.42254,1.423,1.42248,1.42249,263500002.0
2007-09-26 05:35:00,1.42237,1.42251,1.42187,1.42234,312100001.0
2007-09-26 05:36:00,1.42218,1.42235,1.42208,1.4222,196500001.0
2007-09-26 05:37:00,1.42206,1.42217,1.42189,1.42198,190900001.0
2007-09-26 05:38:00,1.42207,1.42227,1.42205,1.42222,190400000.0
2007-09-26 05:39:00,1.42218,1.42227,1.42194,1.4221,154400001.0
2007-09-26 05:40:00,1.42195,1.42222,1.42187,1.42189,242700000.0
2007-09-26 05:41:00,1.42195,1.42215,1.42181,1.42186,124900000.0
2007-09-26 05:42:00,1.42189,1.42189,1.42162,1.42168,222000002.0
2007-09-26 05:43:00,1.42174,1.42205,1.42174,1.42198,87400000.0
2007-09-26 05:44:00,1.42204,1.42221,1.42196,1.42201,105700000.0
2007-09-26 05:45:00,1.42208,1.42237,1.42206,1.42216,172700001.0
2007-09-26 05:46:00,1.42232,1.42337,1.42232,1.42333,163900000.0
2007-09-26 05:47:00,1.42271,1.42327,1.42271,1.4232,203300000.0
2007-09-26 05:48:00,1.42313,1.42356,1.42297,1.42309,305800000.0
2007-09-26 05:49:00,1.42299,1.42308,1.42279,1.42279,178400000.0
2007-09-26 05:50:00,1.42278,1.42318,1.42269,1.42301,263700000.0
2007-09-26 05:51:00,1.4229,1.4229,1.42269,1.42275,172000000.0
2007-09-26 05:52:00,1.4227,1.42279,1.42249,1.42258,215000000.0
2007-09-26 05:53:00,1.4222,1.4223,1.42204,1.42206,139399999.0
2007-09-26 05:54:00,1.42216,1.42243,1.42202,1.42233,195900000.0
2007-09-26 05:55:00,1.42225,1.42236,1.42204,1.42213,221200000.0
2007-09-26 05:56:00,1.422,1.42208,1.42178,1.42184,124400000.0
2007-09-26 05:57:00,1.42183,1.42194,1.42181,1.42181,171900000.0
2007-09-26 05:58:00,1.42193,1.42215,1.4219,1.42201,164400000.0
2007-09-26 05:59:00,1.42205,1.42205,1.42176,1.42178,85000000.0
2007-09-26 06:00:00,1.42182,1.42188,1.42177,1.4218,225800000.0
2007-09-26 06:01:00,1.42193,1.42235,1.42193,1.42208,162200000.0
2007-09-26 06:02:00,1.42208,1.42218,1.42196,1.42196,258300000.0
2007-09-26 06:03:00,1.42209,1.4223,1.42204,1.42227,47600000.0
2007-09-26 06:04:00,1.42227,1.42242,1.42214,1.42242,211100001.0
2007-09-26 06:05:00,1.42244,1.42278,1.42244,1.4227,388100002.0
2007-09-26 06:06:00,1.42308,1.42335,1.42307,1.4233,79100000.0
2007-09-26 06:07:00,1.42324,1.42326,1.42297,1.42309,348100001.0
2007-09-26 06:08:00,1.42315,1.42338,1.42311,1.42331,523800002.0
2007-09-26 06:09:00,1.42329,1.42384,1.42329,1.42355,348800000.0
2007-09-26 06:10:00,1.42351,1.4236,1.42309,1.42309,322500000.0
2007-09-26 06:11:00,1.42306,1.42324,1.42298,1.42301,461200001.0
2007-09-26 06:12:00,1.42297,1.42333,1.42297,1.42316,251200001.0
2007-09-26 06:13:00,1.42309,1.42336,1.42299,1.42323,354600000.0
2007-09-26 06:14:00,1.42313,1.42339,1.42289,1.42333,367300003.0
2007-09-26 06:15:00,1.42333,1.42344,1.42307,1.42307,129800000.0
2007-09-26 06:16:00,1.423,1.42317,1.42293,1.42304,197900000.0
2007-09-26 06:17:00,1.423,1.42343,1.423,1.42315,181800000.0
2007-09-26 06:18:00,1.42314,1.42336,1.42313,1.42317,251800002.0
2007-09-26 06:19:00,1.42303,1.42322,1.42298,1.42303,181700001.0
2007-09-26 06:20:00,1.42291,1.42306,1.42281,1.42284,320000001.0
2007-09-26 06:21:00,1.42296,1.42304,1.42284,1.42296,223500001.0
2007-09-26 06:22:00,1.42291,1.42312,1.42283,1.42291,274800000.0
2007-09-26 06:23:00,1.42292,1.42318,1.42286,1.42292,264200001.0
2007-09-26 06:24:00,1.4229,1.42302,1.42275,1.42283,311700000.0
2007-09-26 06:25:00,1.42288,1.42296,1.42277,1.42296,222300000.0
2007-09-26 06:26:00,1.42285,1.42302,1.42277,1.42298,299600000.0
2007-09-26 06:27:00,1.42291,1.42297,1.42268,1.42268,336300002.0
2007-09-26 06:28:00,1.42247,1.42259,1.4223,1.42246,337800001.0
2007-09-26 06:29:00,1.4225,1.42261,1.42243,1.42243,133400002.0
2007-09-26 06:30:00,1.42238,1.42261,1.42236,1.4225,253000000.0
2007-09-26 06:31:00,1.42275,1.42285,1.42264,1.42277,130400000.0
2007-09-26 06:32:00,1.42275,1.42275,1.4225,1.4225,152800000.0
2007-09-26 06:33:00,1.42241,1.42251,1.42231,1.42233,245900001.0
2007-09-26 06:34:00,1.42243,1.4228,1.42243,1.42279,230300000.0
2007-09-26 06:35:00,1.4226,1.42279,1.42248,1.42255,161800000.0
2007-09-26 06:36:00,1.42261,1.42284,1.42261,1.42278,60900000.0
2007-09-26 06:37:00,1.42277,1.42284,1.4227,1.4228,205000001.0
2007-09-26 06:38:00,1.42294,1.42309,1.42292,1.42296,135800000.0
2007-09-26 06:39:00,1.42296,1.42305,1.42293,1.42297,69800001.0
2007-09-26 06:40:00,1.42296,1.42305,1.4228,1.42288,131000001.0
2007-09-26 06:41:00,1.42287,1.42299,1.42278,1.42285,194400001.0
2007-09-26 06:42:00,1.42275,1.42275,1.42252,1.42266,309200000.0
2007-09-26 06:43:00,1.42277,1.42303,1.42277,1.42289,169900001.0
2007-09-26 06:44:00,1.42294,1.42316,1.42291,1.42304,283400000.0
2007-09-26 06:45:00,1.42319,1.42324,1.42309,1.42324,239000001.0
2007-09-26 06:46:00,1.42317,1.42323,1.42307,1.4231,250899999.0
2007-09-26 06:47:00,1.42303,1.4231,1.4229,1.42295,246700000.0
2007-09-26 06:48:00,1.42291,1.42314,1.42291,1.423,29000000.0
2007-09-26 06:49:00,1.42292,1.42313,1.42283,1.42287,232700000.0
2007-09-26 06:50:00,1.42283,1.42283,1.42257,1.42257,52200000.0
2007-09-26 06:51:00,1.42249,1.42257,1.42215,1.42215,275000000.0
2007-09-26 06:52:00,1.42214,1.42214,1.422,1.42204,247500002.0
2007-09-26 06:53:00,1.42223,1.42265,1.42222,1.42245,233300000.0
2007-09-26 06:54:00,1.42264,1.42264,1.42229,1.42241,475400001.0
2007-09-26 06:55:00,1.42234,1.42242,1.42215,1.42224,323299999.0
2007-09-26 06:56:00,1.42234,1.42234,1.42221,1.4223,35500000.0
2007-09-26 06:57:00,1.42236,1.42241,1.42233,1.42236,62100000.0
2007-09-26 06:58:00,1.42232,1.42241,1.42219,1.42234,194700000.0
2007-09-26 06:59:00,1.42228,1.42266,1.42228,1.4224,396200001.0
2007-09-26 07:00:00,1.42255,1.42264,1.42252,1.42258,98200000.0
2007-09-26 07:01:00,1.42246,1.42253,1.42223,1.42234,237700000.0
2007-09-26 07:02:00,1.42222,1.42237,1.42208,1.42215,398800000.0
2007-09-26 07:03:00,1.42216,1.42223,1.42208,1.42216,162200001.0
2007-09-26 07:04:00,1.42215,1.42255,1.42215,1.42233,300500002.0
2007-09-26 07:05:00,1.42255,1.42264,1.42248,1.42259,113000000.0
2007-09-26 07:06:00,1.42258,1.42294,1.42251,1.4227,202000001.0
2007-09-26 07:07:00,1.42271,1.42271,1.4225,1.42261,176800000.0
2007-09-26 07:08:00,1.42251,1.42254,1.422,1.422,253800002.0
2007-09-26 07:09:00,1.42184,1.422,1.42179,1.42189,250500001.0
2007-09-26 07:10:00,1.42204,1.42234,1.42201,1.42216,448200001.0
2007-09-26 07:11:00,1.42215,1.42221,1.42204,1.42204,370900000.0
2007-09-26 07:12:00,1.42209,1.42235,1.42207,1.42219,300300000.0
2007-09-26 07:13:00,1.42217,1.42223,1.42195,1.42211,271000000.0
2007-09-26 07:14:00,1.42206,1.42206,1.42164,1.42164,486600001.0
2007-09-26 07:15:00,1.42147,1.42189,1.42147,1.42164,262800001.0
2007-09-26 07:16:00,1.42174,1.42177,1.42156,1.42166,210400001.0
2007-09-26 07:17:00,1.42162,1.42178,1.42141,1.42155,223200001.0
2007-09-26 07:18:00,1.42157,1.42187,1.42157,1.42159,501800001.0
2007-09-26 07:19:00,1.42154,1.42179,1.42148,1.42179,297800000.0
2007-09-26 07:20:00,1.42184,1.42189,1.42164,1.42177,515600001.0
2007-09-26 07:21:00,1.42164,1.42179,1.42159,1.42161,326700000.0
2007-09-26 07:22:00,1.42175,1.42193,1.42171,1.42179,314400000.0
2007-09-26 07:23:00,1.42175,1.42192,1.4216,1.42179,496000003.0
2007-09-26 07:24:00,1.42173,1.42179,1.42161,1.42168,273000001.0
2007-09-26 07:25:00,1.42165,1.4218,1.42155,1.4218,362500002.0
2007-09-26 07:26:00,1.42187,1.42223,1.42187,1.42218,274200000.0
2007-09-26 07:27:00,1.42218,1.42228,1.42198,1.42211,134000000.0
2007-09-26 07:28:00,1.42234,1.42255,1.42225,1.42252,212500000.0
2007-09-26 07:29:00,1.42258,1.42278,1.4224,1.4225,240500003.0
2007-09-26 07:30:00,1.42258,1.4227,1.42256,1.42265,542000000.0
2007-09-26 07:31:00,1.4227,1.42297,1.42268,1.42295,278800001.0
2007-09-26 07:32:00,1.42283,1.42303,1.42278,1.42299,433400002.0
2007-09-26 07:33:00,1.42288,1.423,1.42244,1.42255,376200000.0
2007-09-26 07:34:00,1.42242,1.42255,1.42232,1.42234,261700001.0
2007-09-26 07:35:00,1.42235,1.42246,1.42229,1.42238,284700002.0
2007-09-26 07:36:00,1.42238,1.42259,1.4223,1.42255,396200000.0
2007-09-26 07:37:00,1.42277,1.42302,1.42273,1.42294,207900000.0
2007-09-26 07:38:00,1.42306,1.42324,1.42306,1.42319,32600000.0
2007-09-26 07:39:00,1.4231,1.42314,1.42283,1.42308,396900000.0
2007-09-26 07:40:00,1.42301,1.42313,1.42282,1.42291,320000000.0
2007-09-26 07:41:00,1.42288,1.42304,1.42274,1.42288,604300000.0
2007-09-26 07:42:00,1.42272,1.4229,1.4227,1.42281,324500002.0
2007-09-26 07:43:00,1.42295,1.42323,1.42279,1.4231,192800000.0
2007-09-26 07:44:00,1.42309,1.42316,1.42273,1.42284,386600001.0
2007-09-26 07:45:00,1.42302,1.42305,1.42281,1.42286,399900000.0
2007-09-26 07:46:00,1.42285,1.42305,1.42276,1.42299,400900000.0
2007-09-26 07:47:00,1.42288,1.42309,1.42264,1.42264,698700003.0
2007-09-26 07:48:00,1.42278,1.42307,1.42277,1.42296,807300002.0
2007-09-26 07:49:00,1.42318,1.42331,1.42299,1.4233,637500001.0
2007-09-26 07:50:00,1.42332,1.42342,1.42308,1.42336,601300000.0
2007-09-26 07:51:00,1.42345,1.42353,1.42326,1.4234,577600000.0
2007-09-26 07:52:00,1.4233,1.42335,1.42306,1.42322,422900004.0
2007-09-26 07:53:00,1.42359,1.42415,1.42359,1.42384,544800000.0
2007-09-26 07:54:00,1.42373,1.42373,1.42343,1.42344,378000002.0
2007-09-26 07:55:00,1.42356,1.42389,1.42356,1.42379,387700002.0
2007-09-26 07:56:00,1.42396,1.42417,1.4238,1.42393,667100001.0
2007-09-26 07:57:00,1.4238,1.42405,1.42366,1.42378,546300002.0
2007-09-26 07:58:00,1.42405,1.4243,1.42398,1.42405,682200002.0
2007-09-26 07:59:00,1.4238,1.42412,1.4238,1.42391,506600003.0
2007-09-26 08:00:00,1.424,1.42417,1.42389,1.42409,405500000.0
2007-09-26 08:01:00,1.42411,1.42441,1.42401,1.42419,453800001.0
2007-09-26 08:02:00,1.42416,1.42436,1.42411,1.42425,285700000.0
2007-09-26 08:03:00,1.42421,1.42426,1.424,1.42405,488400001.0
2007-09-26 08:04:00,1.42409,1.42418,1.42396,1.42416,374800000.0
2007-09-26 08:05:00,1.42409,1.42428,1.42409,1.42415,292600001.0
2007-09-26 08:06:00,1.42399,1.42405,1.42365,1.42383,751100002.0
2007-09-26 08:07:00,1.42376,1.42385,1.4235,1.42353,537600001.0
2007-09-26 08:08:00,1.42353,1.42353,1.42313,1.42313,385400002.0
2007-09-26 08:09:00,1.42321,1.42327,1.42297,1.42299,467100000.0
2007-09-26 08:10:00,1.42292,1.42328,1.42274,1.42304,531200002.0
2007-09-26 08:11:00,1.42305,1.42305,1.4226,1.4227,272200000.0
2007-09-26 08:12:00,1.42267,1.42268,1.42243,1.42258,453300002.0
2007-09-26 08:13:00,1.42254,1.42273,1.42243,1.42256,219100000.0
2007-09-26 08:14:00,1.42261,1.42275,1.42254,1.42254,87700000.0
2007-09-26 08:15:00,1.42245,1.42255,1.42206,1.42239,325300000.0
2007-09-26 08:16:00,1.42255,1.42265,1.42247,1.42247,291500001.0
2007-09-26 08:17:00,1.42245,1.42265,1.42245,1.42245,313900000.0
2007-09-26 08:18:00,1.42259,1.42281,1.42259,1.42263,171500000.0
2007-09-26 08:19:00,1.42263,1.42272,1.42252,1.42266,316100001.0
2007-09-26 08:20:00,1.42252,1.42252,1.42217,1.42236,261600000.0
2007-09-26 08:21:00,1.4224,1.42268,1.4222,1.4222,570700001.0
2007-09-26 08:22:00,1.42224,1.4224,1.4222,1.42226,322500001.0
2007-09-26 08:23:00,1.42213,1.42213,1.42171,1.42174,264900002.0
2007-09-26 08:24:00,1.42171,1.42177,1.42148,1.42166,496200001.0
2007-09-26 08:25:00,1.4215,1.42173,1.42144,1.42152,573900000.0
2007-09-26 08:26:00,1.42148,1.42181,1.42147,1.42181,331600000.0
2007-09-26 08:27:00,1.42196,1.42204,1.42176,1.42185,368600001.0
2007-09-26 08:28:00,1.42159,1.42171,1.42111,1.4214,589600000.0
2007-09-26 08:29:00,1.42153,1.42176,1.42143,1.42163,349400000.0
2007-09-26 08:30:00,1.42159,1.4218,1.42153,1.42176,402300000.0
2007-09-26 08:31:00,1.42174,1.42222,1.42174,1.42221,343000000.0
2007-09-26 08:32:00,1.42235,1.42273,1.42226,1.42266,322900000.0
2007-09-26 08:33:00,1.4228,1.42292,1.4222,1.42263,207700000.0
2007-09-26 08:34:00,1.42248,1.42248,1.42194,1.422,612900002.0
2007-09-26 08:35:00,1.42206,1.42228,1.42198,1.42204,519400000.0
2007-09-26 08:36:00,1.42219,1.42234,1.42194,1.42209,410800001.0
2007-09-26 08:37:00,1.42217,1.42219,1.42177,1.42191,278000000.0
2007-09-26 08:38:00,1.42195,1.42212,1.42179,1.42205,386400002.0
2007-09-26 08:39:00,1.42205,1.42223,1.42188,1.42203,513100000.0
2007-09-26 08:40:00,1.42189,1.42211,1.42171,1.42182,337900000.0
2007-09-26 08:41:00,1.42189,1.42224,1.42177,1.42222,499200000.0
2007-09-26 08:42:00,1.42246,1.4227,1.42233,1.42258,456000001.0
2007-09-26 08:43:00,1.42256,1.42265,1.42232,1.42241,340800002.0
2007-09-26 08:44:00,1.42245,1.42285,1.42241,1.42277,491100000.0
2007-09-26 08:45:00,1.42289,1.42315,1.42272,1.42275,638000002.0
2007-09-26 08:46:00,1.42284,1.42323,1.42262,1.42282,839200004.0
2007-09-26 08:47:00,1.4229,1.42318,1.4226,1.42284,608100002.0
2007-09-26 08:48:00,1.42287,1.42335,1.42287,1.42289,349200001.0
2007-09-26 08:49:00,1.42271,1.42292,1.42268,1.4227,425600002.0
2007-09-26 08:50:00,1.42272,1.42272,1.42233,1.42246,528800003.0
2007-09-26 08:51:00,1.42264,1.42282,1.4224,1.42262,589700000.0
2007-09-26 08:52:00,1.42279,1.42319,1.42262,1.42285,600300001.0
2007-09-26 08:53:00,1.42272,1.42291,1.42253,1.42279,478900000.0
2007-09-26 08:54:00,1.42274,1.42279,1.42238,1.42279,715400005.0
2007-09-26 08:55:00,1.42284,1.4231,1.42277,1.42282,591900001.0
2007-09-26 08:56:00,1.42288,1.4232,1.42279,1.42293,533700001.0
2007-09-26 08:57:00,1.42306,1.42413,1.42306,1.42412,559900000.0
2007-09-26 08:58:00,1.4243,1.42453,1.42402,1.42419,417500000.0
2007-09-26 08:59:00,1.4242,1.42427,1.42403,1.42403,306000001.0
2007-09-26 09:00:00,1.42395,1.42407,1.4235,1.42375,441800001.0
2007-09-26 09:01:00,1.42374,1.42391,1.42346,1.42368,359800000.0
2007-09-26 09:02:00,1.42419,1.42522,1.42411,1.42462,656700001.0
2007-09-26 09:03:00,1.4247,1.42473,1.42415,1.42424,621800001.0
2007-09-26 09:04:00,1.42429,1.42434,1.42356,1.42384,656699998.0
2007-09-26 09:05:00,1.42404,1.42431,1.424,1.42413,592900002.0
2007-09-26 09:06:00,1.42406,1.42462,1.42402,1.4243,539700002.0
2007-09-26 09:07:00,1.42442,1.42482,1.4243,1.4247,350700001.0
2007-09-26 09:08:00,1.42474,1.42498,1.42474,1.42486,196800000.0
2007-09-26 09:09:00,1.42517,1.42598,1.42505,1.42577,328900002.0
2007-09-26 09:10:00,1.42572,1.42578,1.42466,1.42475,378400001.0
2007-09-26 09:11:00,1.42459,1.42489,1.42445,1.42459,680800001.0
2007-09-26 09:12:00,1.42445,1.42445,1.42386,1.42394,441200001.0
2007-09-26 09:13:00,1.42414,1.42489,1.42414,1.42469,535000002.0
2007-09-26 09:14:00,1.42463,1.42474,1.42423,1.42456,347700000.0
2007-09-26 09:15:00,1.42452,1.42468,1.42433,1.42455,409100001.0
2007-09-26 09:16:00,1.42449,1.42449,1.42407,1.42422,560200001.0
2007-09-26 09:17:00,1.42419,1.42471,1.42419,1.42461,552800005.0
2007-09-26 09:18:00,1.42468,1.42496,1.42446,1.42446,188800000.0
2007-09-26 09:19:00,1.42442,1.4247,1.42417,1.42447,465800002.0
2007-09-26 09:20:00,1.42441,1.42462,1.42398,1.42399,236200000.0
2007-09-26 09:21:00,1.42399,1.42411,1.42383,1.42411,375600000.0
2007-09-26 09:22:00,1.42404,1.42418,1.42339,1.42369,320700000.0
2007-09-26 09:23:00,1.42364,1.4237,1.42317,1.42322,362400000.0
2007-09-26 09:24:00,1.42324,1.42424,1.42321,1.42407,293400000.0
2007-09-26 09:25:00,1.4244,1.42449,1.4241,1.42422,350500000.0
2007-09-26 09:26:00,1.42428,1.42447,1.42413,1.4243,555400001.0
2007-09-26 09:27:00,1.42423,1.42452,1.42413,1.42437,380100000.0
2007-09-26 09:28:00,1.42437,1.42467,1.42351,1.4238,457700001.0
2007-09-26 09:29:00,1.42363,1.42363,1.42291,1.42359,469400000.0
2007-09-26 09:30:00,1.42338,1.42352,1.42311,1.42317,714300002.0
2007-09-26 09:31:00,1.42309,1.42351,1.42305,1.42314,336100000.0
2007-09-26 09:32:00,1.42309,1.42335,1.42305,1.42329,359000000.0
2007-09-26 09:33:00,1.42331,1.42347,1.42316,1.42316,307600000.0
2007-09-26 09:34:00,1.42303,1.42338,1.42302,1.42306,402000000.0
2007-09-26 09:35:00,1.42299,1.42323,1.42279,1.42298,243200000.0
2007-09-26 09:36:00,1.42302,1.42321,1.42285,1.42288,461800002.0
2007-09-26 09:37:00,1.42301,1.42342,1.42301,1.42338,461399999.0
2007-09-26 09:38:00,1.42327,1.42357,1.42325,1.42334,435800004.0
2007-09-26 09:39:00,1.42346,1.42377,1.42339,1.42356,412300000.0
2007-09-26 09:40:00,1.42353,1.42359,1.42336,1.42336,384499999.0
2007-09-26 09:41:00,1.4234,1.42344,1.42319,1.42329,511200001.0
2007-09-26 09:42:00,1.42329,1.42333,1.42265,1.42307,466300000.0
2007-09-26 09:43:00,1.42308,1.42316,1.42291,1.423,250100000.0
2007-09-26 09:44:00,1.42298,1.42315,1.42274,1.42276,418500000.0
2007-09-26 09:45:00,1.42294,1.4231,1.42283,1.42297,492600000.0
2007-09-26 09:46:00,1.42308,1.42322,1.42295,1.42302,318100000.0
2007-09-26 09:47:00,1.42286,1.42295,1.42263,1.42287,433000001.0
2007-09-26 09:48:00,1.42295,1.42323,1.42293,1.42318,337800001.0
2007-09-26 09:49:00,1.42347,1.42398,1.42329,1.42366,576600001.0
2007-09-26 09:50:00,1.4237,1.42382,1.42349,1.42353,412900001.0
2007-09-26 09:51:00,1.42335,1.42354,1.42321,1.42322,456600001.0
2007-09-26 09:52:00,1.42301,1.42309,1.42282,1.42291,451900000.0
2007-09-26 09:53:00,1.42306,1.42326,1.42303,1.4231,363700000.0
2007-09-26 09:54:00,1.42291,1.4231,1.42258,1.42281,493700001.0
2007-09-26 09:55:00,1.42294,1.42312,1.42279,1.42296,551000000.0
2007-09-26 09:56:00,1.42311,1.42327,1.42278,1.42327,360300001.0
2007-09-26 09:57:00,1.42337,1.42343,1.4231,1.4231,576600000.0
2007-09-26 09:58:00,1.42324,1.42337,1.42306,1.42306,884400005.0
2007-09-26 09:59:00,1.42304,1.42337,1.42297,1.42308,741900003.0
2007-09-26 10:00:00,1.42329,1.42329,1.42288,1.42294,254500000.0
2007-09-26 10:01:00,1.42276,1.42307,1.42222,1.42222,676300003.0
2007-09-26 10:02:00,1.42223,1.42238,1.4219,1.42221,567000001.0
2007-09-26 10:03:00,1.42208,1.42242,1.42197,1.42212,478600000.0
2007-09-26 10:04:00,1.42192,1.42198,1.42024,1.42024,492899998.0
2007-09-26 10:05:00,1.41997,1.42072,1.41997,1.42068,480100003.0
2007-09-26 10:06:00,1.42081,1.42102,1.42054,1.42061,492200002.0
2007-09-26 10:07:00,1.42086,1.42111,1.42075,1.42105,520800002.0
2007-09-26 10:08:00,1.42116,1.42156,1.42116,1.42146,490000000.0
2007-09-26 10:09:00,1.42141,1.42159,1.42117,1.42146,497200000.0
2007-09-26 10:10:00,1.42133,1.42144,1.42128,1.42132,380600000.0
2007-09-26 10:11:00,1.42128,1.42133,1.42112,1.42133,399900000.0
2007-09-26 10:12:00,1.42143,1.42152,1.42128,1.42134,453000001.0
2007-09-26 10:13:00,1.42123,1.42123,1.42094,1.42096,601900002.0
2007-09-26 10:14:00,1.42105,1.42125,1.42099,1.42113,510000002.0
2007-09-26 10:15:00,1.42117,1.42117,1.42092,1.42104,406000001.0
2007-09-26 10:16:00,1.42108,1.42126,1.421,1.42125,324800000.0
2007-09-26 10:17:00,1.42138,1.42164,1.42116,1.42127,352899999.0
2007-09-26 10:18:00,1.4214,1.42151,1.42118,1.42118,437300001.0
2007-09-26 10:19:00,1.42112,1.42114,1.42091,1.4211,328900001.0
2007-09-26 10:20:00,1.42113,1.42117,1.4209,1.42091,522800002.0
2007-09-26 10:21:00,1.42079,1.42092,1.42053,1.42059,411100001.0
2007-09-26 10:22:00,1.42061,1.42079,1.42048,1.42057,386100001.0
2007-09-26 10:23:00,1.42042,1.42042,1.41963,1.41973,461200001.0
2007-09-26 10:24:00,1.41966,1.42015,1.41944,1.41989,366800001.0
2007-09-26 10:25:00,1.41996,1.42021,1.41974,1.42003,365000000.0
2007-09-26 10:26:00,1.41986,1.41986,1.41896,1.41945,550700004.0
2007-09-26 10:27:00,1.41954,1.41993,1.41954,1.4197,422500001.0
2007-09-26 10:28:00,1.41964,1.41971,1.41921,1.41965,706600001.0
2007-09-26 10:29:00,1.41982,1.41993,1.41938,1.41978,514900001.0
2007-09-26 10:30:00,1.41978,1.42,1.41956,1.41965,640000002.0
2007-09-26 10:31:00,1.41949,1.41957,1.41877,1.41877,537700001.0
2007-09-26 10:32:00,1.41868,1.41911,1.41848,1.41891,544900001.0
2007-09-26 10:33:00,1.41912,1.41924,1.41893,1.41924,499800001.0
2007-09-26 10:34:00,1.41916,1.4196,1.41914,1.41948,400400000.0
2007-09-26 10:35:00,1.41966,1.4201,1.41966,1.41985,509500000.0
2007-09-26 10:36:00,1.41988,1.42028,1.41981,1.42022,518900001.0
2007-09-26 10:37:00,1.42037,1.42072,1.42033,1.42055,544800003.0
2007-09-26 10:38:00,1.42057,1.42078,1.42037,1.42069,485799998.0
2007-09-26 10:39:00,1.42075,1.42075,1.42034,1.4204,406700000.0
2007-09-26 10:40:00,1.4204,1.4208,1.42028,1.42072,352000000.0
2007-09-26 10:41:00,1.42081,1.421,1.42056,1.42083,589900001.0
2007-09-26 10:42:00,1.42077,1.42088,1.42056,1.42061,419099999.0
2007-09-26 10:43:00,1.42053,1.42072,1.42037,1.42055,484200000.0
2007-09-26 10:44:00,1.42077,1.42099,1.42053,1.42069,547400000.0
2007-09-26 10:45:00,1.42066,1.42088,1.42037,1.4206,518100000.0
2007-09-26 10:46:00,1.42066,1.42119,1.42065,1.42119,348300000.0
2007-09-26 10:47:00,1.42137,1.42161,1.42119,1.42148,377000003.0
2007-09-26 10:48:00,1.42163,1.42201,1.42161,1.422,592800002.0
2007-09-26 10:49:00,1.42197,1.42216,1.4217,1.42191,342800000.0
2007-09-26 10:50:00,1.42186,1.42208,1.42153,1.42208,543100002.0
2007-09-26 10:51:00,1.42182,1.42219,1.4218,1.42205,512700000.0
2007-09-26 10:52:00,1.42211,1.42211,1.42192,1.42199,284900000.0
2007-09-26 10:53:00,1.42181,1.4219,1.42155,1.42161,374900000.0
2007-09-26 10:54:00,1.42182,1.42243,1.42182,1.42233,409300000.0
2007-09-26 10:55:00,1.42235,1.42235,1.42202,1.42211,458000000.0
2007-09-26 10:56:00,1.42217,1.42221,1.42188,1.42221,503000000.0
2007-09-26 10:57:00,1.42229,1.42231,1.42198,1.42219,421000001.0
2007-09-26 10:58:00,1.42248,1.42264,1.42229,1.42256,441600000.0
2007-09-26 10:59:00,1.42242,1.42271,1.42226,1.42228,826800001.0
2007-09-26 11:00:00,1.4224,1.42277,1.42233,1.42259,521600000.0
2007-09-26 11:01:00,1.42249,1.42256,1.42213,1.42219,539600001.0
2007-09-26 11:02:00,1.42208,1.42229,1.42197,1.42198,528700001.0
2007-09-26 11:03:00,1.42203,1.42217,1.42184,1.42204,233800001.0
2007-09-26 11:04:00,1.42204,1.42221,1.42189,1.42209,560800001.0
2007-09-26 11:05:00,1.42215,1.42253,1.42187,1.4224,432800000.0
2007-09-26 11:06:00,1.42259,1.42294,1.42253,1.42282,619500003.0
2007-09-26 11:07:00,1.42293,1.42299,1.42276,1.4228,280900001.0
2007-09-26 11:08:00,1.42318,1.42325,1.42293,1.42301,362700001.0
2007-09-26 11:09:00,1.42303,1.42342,1.42303,1.42318,359900000.0
2007-09-26 11:10:00,1.4232,1.42323,1.42296,1.42302,503900001.0
2007-09-26 11:11:00,1.42277,1.42295,1.42251,1.42271,532600001.0
2007-09-26 11:12:00,1.42273,1.42299,1.42267,1.42277,553900000.0
2007-09-26 11:13:00,1.42281,1.423,1.42276,1.42294,375900000.0
2007-09-26 11:14:00,1.42298,1.42315,1.42287,1.423,553300002.0
2007-09-26 11:15:00,1.42297,1.42302,1.42275,1.42287,514900000.0
2007-09-26 11:16:00,1.42287,1.42315,1.42279,1.42302,520800001.0
2007-09-26 11:17:00,1.42277,1.42304,1.42255,1.42282,419200000.0
2007-09-26 11:18:00,1.4228,1.42308,1.42256,1.42287,412700000.0
2007-09-26 11:19:00,1.42268,1.42281,1.42256,1.42256,473200001.0
2007-09-26 11:20:00,1.42257,1.42291,1.42247,1.42275,567400001.0
2007-09-26 11:21:00,1.42292,1.4233,1.42285,1.4231,622900002.0
2007-09-26 11:22:00,1.42291,1.42342,1.42291,1.42334,594100000.0
2007-09-26 11:23:00,1.42318,1.42323,1.42283,1.42323,483700000.0
2007-09-26 11:24:00,1.42336,1.42339,1.42292,1.42339,377200002.0
2007-09-26 11:25:00,1.4235,1.4235,1.42319,1.42349,403500000.0
2007-09-26 11:26:00,1.42357,1.4237,1.42345,1.42367,627000002.0
2007-09-26 11:27:00,1.42361,1.42392,1.42348,1.42357,608700002.0
2007-09-26 11:28:00,1.42359,1.42376,1.42346,1.42355,363100001.0
2007-09-26 11:29:00,1.42387,1.42393,1.42357,1.42369,438700001.0
2007-09-26 11:30:00,1.42368,1.42376,1.42354,1.42359,476800002.0
2007-09-26 11:31:00,1.4234,1.42359,1.42316,1.42345,544400002.0
2007-09-26 11:32:00,1.42347,1.42366,1.4233,1.4233,403800000.0
2007-09-26 11:33:00,1.42351,1.42362,1.42342,1.42362,463900001.0
2007-09-26 11:34:00,1.42362,1.42387,1.42347,1.42366,691300000.0
2007-09-26 11:35:00,1.42367,1.42397,1.42359,1.42365,565100001.0
2007-09-26 11:36:00,1.42359,1.42395,1.42359,1.42364,579400002.0
2007-09-26 11:37:00,1.42362,1.42395,1.42359,1.42374,516400002.0
2007-09-26 11:38:00,1.42388,1.42399,1.42365,1.42387,537200001.0
2007-09-26 11:39:00,1.42387,1.42434,1.42381,1.42412,716800002.0
2007-09-26 11:40:00,1.42436,1.42455,1.42409,1.42437,667700000.0
2007-09-26 11:41:00,1.42436,1.42437,1.42385,1.42426,749000002.0
2007-09-26 11:42:00,1.42437,1.42456,1.42424,1.42432,537700001.0
2007-09-26 11:43:00,1.42445,1.42463,1.42423,1.42423,602300002.0
2007-09-26 11:44:00,1.42428,1.42445,1.42412,1.42436,614400000.0
2007-09-26 11:45:00,1.42445,1.42447,1.42417,1.42446,553500001.0
2007-09-26 11:46:00,1.42454,1.42454,1.42387,1.42406,504600001.0
2007-09-26 11:47:00,1.42387,1.42397,1.42362,1.42373,467800001.0
2007-09-26 11:48:00,1.42321,1.4237,1.4232,1.4237,512700001.0
2007-09-26 11:49:00,1.4238,1.42381,1.42334,1.42348,391300000.0
2007-09-26 11:50:00,1.42355,1.42365,1.42332,1.42352,347500002.0
2007-09-26 11:51:00,1.42359,1.42361,1.42313,1.42313,202300000.0
2007-09-26 11:52:00,1.42306,1.42327,1.42276,1.42296,210700000.0
2007-09-26 11:53:00,1.42286,1.42337,1.42286,1.42321,191000000.0
2007-09-26 11:54:00,1.42316,1.42331,1.42293,1.42309,369500003.0
2007-09-26 11:55:00,1.42314,1.42344,1.42303,1.42334,464300003.0
2007-09-26 11:56:00,1.42329,1.42329,1.42262,1.42278,477300001.0
2007-09-26 11:57:00,1.4228,1.42287,1.42247,1.42252,529400002.0
2007-09-26 11:58:00,1.42262,1.42273,1.42237,1.42237,473300001.0
2007-09-26 11:59:00,1.42266,1.42327,1.42266,1.423,439500000.0
2007-09-26 12:00:00,1.42313,1.42338,1.42299,1.42309,445400001.0
2007-09-26 12:01:00,1.42316,1.42343,1.42309,1.42332,423200000.0
2007-09-26 12:02:00,1.42338,1.42361,1.42336,1.42347,389900002.0
2007-09-26 12:03:00,1.42359,1.42383,1.42347,1.4235,404400002.0
2007-09-26 12:04:00,1.42341,1.42364,1.42334,1.42363,355400001.0
2007-09-26 12:05:00,1.42356,1.42356,1.4229,1.42294,372300000.0
2007-09-26 12:06:00,1.42285,1.42298,1.42255,1.4226,391500000.0
2007-09-26 12:07:00,1.42259,1.42314,1.42259,1.42294,312200000.0
2007-09-26 12:08:00,1.42296,1.42321,1.42285,1.42302,503200000.0
2007-09-26 12:09:00,1.42305,1.42325,1.42294,1.42317,434800000.0
2007-09-26 12:10:00,1.42322,1.42325,1.42289,1.42301,336900000.0
2007-09-26 12:11:00,1.42293,1.42299,1.42275,1.42286,223400001.0
2007-09-26 12:12:00,1.4227,1.42278,1.42256,1.42263,206300001.0
2007-09-26 12:13:00,1.42264,1.42285,1.42257,1.42269,584300001.0
2007-09-26 12:14:00,1.42288,1.42308,1.42275,1.423,562300001.0
2007-09-26 12:15:00,1.42281,1.42301,1.42277,1.4228,358599998.0
2007-09-26 12:16:00,1.42271,1.42293,1.42265,1.42271,406900001.0
2007-09-26 12:17:00,1.42273,1.42286,1.4227,1.42283,187500000.0
2007-09-26 12:18:00,1.42288,1.42288,1.42225,1.42255,284300000.0
2007-09-26 12:19:00,1.4225,1.42254,1.42221,1.42235,433500001.0
2007-09-26 12:20:00,1.42248,1.4227,1.42243,1.42262,410300002.0
2007-09-26 12:21:00,1.42254,1.42255,1.42235,1.42251,407300003.0
2007-09-26 12:22:00,1.42234,1.42251,1.42222,1.42228,278800000.0
2007-09-26 12:23:00,1.4223,1.4225,1.42225,1.42234,436100000.0
2007-09-26 12:24:00,1.42217,1.42259,1.42217,1.4225,678800002.0
2007-09-26 12:25:00,1.42247,1.42265,1.42225,1.42237,462900005.0
2007-09-26 12:26:00,1.42249,1.42265,1.42233,1.42265,436000000.0
2007-09-26 12:27:00,1.42278,1.42323,1.42278,1.42319,503500001.0
2007-09-26 12:28:00,1.4231,1.42329,1.42285,1.42298,498500000.0
2007-09-26 12:29:00,1.42316,1.42349,1.42308,1.4234,654900000.0
2007-09-26 12:30:00,1.42345,1.42357,1.42329,1.42336,573100000.0
2007-09-26 12:31:00,1.42351,1.42373,1.42339,1.42349,700499997.0
2007-09-26 12:32:00,1.42336,1.42355,1.42325,1.4233,617400001.0
2007-09-26 12:33:00,1.4235,1.42421,1.42339,1.42411,683699998.0
2007-09-26 12:34:00,1.42417,1.42449,1.42404,1.42404,581700000.0
2007-09-26 12:35:00,1.42403,1.42414,1.42382,1.42405,663800000.0
2007-09-26 12:36:00,1.42399,1.42414,1.42384,1.424,391800001.0
2007-09-26 12:37:00,1.42413,1.42436,1.42405,1.42413,507600000.0
2007-09-26 12:38:00,1.42401,1.4244,1.42401,1.42417,602900000.0
2007-09-26 12:39:00,1.42398,1.42407,1.42368,1.42386,464900000.0
2007-09-26 12:40:00,1.42382,1.42411,1.42362,1.42401,532000000.0
2007-09-26 12:41:00,1.42399,1.42416,1.42394,1.42394,257000001.0
2007-09-26 12:42:00,1.424,1.42406,1.42352,1.42359,315200000.0
2007-09-26 12:43:00,1.42343,1.42352,1.42329,1.42337,460100001.0
2007-09-26 12:44:00,1.42327,1.42339,1.4229,1.42321,427900001.0
2007-09-26 12:45:00,1.42328,1.42361,1.42301,1.42361,442400000.0
2007-09-26 12:46:00,1.42361,1.42369,1.42352,1.42357,401700000.0
2007-09-26 12:47:00,1.42347,1.42384,1.42347,1.42364,379600001.0
2007-09-26 12:48:00,1.42369,1.42394,1.42361,1.42374,453300001.0
2007-09-26 12:49:00,1.42361,1.42413,1.42342,1.424,537800001.0
2007-09-26 12:50:00,1.42407,1.42409,1.42357,1.42367,476100001.0
2007-09-26 12:51:00,1.42374,1.42417,1.42374,1.42396,404000001.0
2007-09-26 12:52:00,1.42405,1.42405,1.42366,1.42377,287600001.0
2007-09-26 12:53:00,1.42365,1.42377,1.42331,1.42359,328500000.0
2007-09-26 12:54:00,1.4235,1.42359,1.42326,1.4234,403500001.0
2007-09-26 12:55:00,1.4235,1.42363,1.42325,1.42328,552400001.0
2007-09-26 12:56:00,1.4233,1.42331,1.42296,1.42305,449800000.0
2007-09-26 12:57:00,1.42342,1.42373,1.42336,1.42368,527400000.0
2007-09-26 12:58:00,1.42378,1.42386,1.42362,1.42378,422500000.0
2007-09-26 12:59:00,1.42376,1.42416,1.42375,1.42381,672000000.0
2007-09-26 13:00:00,1.42385,1.42406,1.42385,1.42392,234300001.0
2007-09-26 13:01:00,1.42401,1.42444,1.42397,1.42421,318099999.0
2007-09-26 13:02:00,1.42408,1.42424,1.42392,1.42394,351300000.0
2007-09-26 13:03:00,1.42369,1.4238,1.42345,1.42371,378300001.0
2007-09-26 13:04:00,1.42369,1.42369,1.42337,1.42337,265900000.0
2007-09-26 13:05:00,1.42329,1.4233,1.4231,1.4231,156500001.0
2007-09-26 13:06:00,1.42313,1.42313,1.42276,1.42286,417300000.0
2007-09-26 13:07:00,1.42302,1.42314,1.4229,1.4231,316200000.0
2007-09-26 13:08:00,1.42335,1.42355,1.42324,1.42344,156800000.0
2007-09-26 13:09:00,1.42347,1.42361,1.4232,1.42337,303800001.0
2007-09-26 13:10:00,1.42328,1.42328,1.42311,1.42312,106400000.0
2007-09-26 13:11:00,1.42313,1.42348,1.42274,1.42325,411900001.0
2007-09-26 13:12:00,1.42321,1.42321,1.42271,1.42281,294700000.0
2007-09-26 13:13:00,1.4228,1.42291,1.42274,1.42291,355300001.0
2007-09-26 13:14:00,1.42305,1.42314,1.42296,1.42307,370400001.0
2007-09-26 13:15:00,1.42313,1.42347,1.42301,1.42341,396400000.0
2007-09-26 13:16:00,1.42346,1.42348,1.42331,1.42331,167800002.0
2007-09-26 13:17:00,1.42327,1.42345,1.42307,1.42307,120900000.0
2007-09-26 13:18:00,1.42321,1.42366,1.42321,1.42321,320900000.0
2007-09-26 13:19:00,1.4232,1.42323,1.42288,1.42297,279400001.0
2007-09-26 13:20:00,1.42292,1.42356,1.42275,1.42346,160600000.0
2007-09-26 13:21:00,1.42359,1.4237,1.42354,1.4237,150100000.0
2007-09-26 13:22:00,1.42367,1.42367,1.42319,1.42322,225100000.0
2007-09-26 13:23:00,1.42301,1.42312,1.42286,1.42303,310800002.0
2007-09-26 13:24:00,1.42324,1.42364,1.42312,1.42347,235400001.0
2007-09-26 13:25:00,1.42348,1.42358,1.42339,1.42339,142600000.0
2007-09-26 13:26:00,1.42344,1.42368,1.42328,1.42353,251400002.0
2007-09-26 13:27:00,1.42356,1.42356,1.42314,1.42319,353300001.0
2007-09-26 13:28:00,1.42304,1.4232,1.4227,1.42277,551300002.0
2007-09-26 13:29:00,1.42275,1.42294,1.4226,1.42277,654500000.0
2007-09-26 13:30:00,1.4228,1.42307,1.42271,1.42281,630000002.0
2007-09-26 13:31:00,1.42283,1.42312,1.42259,1.42287,501600001.0
2007-09-26 13:32:00,1.42286,1.42298,1.42271,1.42274,282700001.0
2007-09-26 13:33:00,1.42259,1.42271,1.42232,1.42243,380500000.0
2007-09-26 13:34:00,1.42242,1.42246,1.42193,1.42213,307100001.0
2007-09-26 13:35:00,1.4221,1.42233,1.42187,1.42204,358500002.0
2007-09-26 13:36:00,1.42206,1.42216,1.42177,1.42177,512100000.0
2007-09-26 13:37:00,1.4218,1.4221,1.4218,1.42194,456800001.0
2007-09-26 13:38:00,1.42186,1.42207,1.4217,1.42182,405600001.0
2007-09-26 13:39:00,1.42177,1.42177,1.42131,1.42153,281300000.0
2007-09-26 13:40:00,1.42153,1.4219,1.42152,1.42165,407800001.0
2007-09-26 13:41:00,1.42195,1.42195,1.42147,1.42149,219200000.0
2007-09-26 13:42:00,1.42185,1.42194,1.42162,1.42162,165200000.0
2007-09-26 13:43:00,1.42148,1.42148,1.42114,1.42121,109400000.0
2007-09-26 13:44:00,1.42113,1.42124,1.4209,1.42115,291200001.0
2007-09-26 13:45:00,1.42118,1.4212,1.42073,1.42098,465100000.0
2007-09-26 13:46:00,1.42099,1.42122,1.42083,1.42089,419700001.0
2007-09-26 13:47:00,1.42077,1.42077,1.42024,1.42049,475000000.0
2007-09-26 13:48:00,1.42048,1.42076,1.42022,1.42044,243200002.0
2007-09-26 13:49:00,1.42046,1.42066,1.42035,1.42035,202600001.0
2007-09-26 13:50:00,1.4205,1.4205,1.42008,1.42027,310400001.0
2007-09-26 13:51:00,1.4204,1.4206,1.42018,1.42049,234700002.0
2007-09-26 13:52:00,1.42056,1.42101,1.42045,1.42082,418300001.0
2007-09-26 13:53:00,1.42099,1.42109,1.42036,1.42036,554000000.0
2007-09-26 13:54:00,1.42039,1.42086,1.42039,1.42078,383600002.0
2007-09-26 13:55:00,1.42084,1.421,1.42073,1.42087,374000000.0
2007-09-26 13:56:00,1.42082,1.42094,1.42052,1.42064,387600001.0
2007-09-26 13:57:00,1.42054,1.42065,1.42019,1.42026,296500000.0
2007-09-26 13:58:00,1.42013,1.42027,1.42001,1.4201,208100000.0
2007-09-26 13:59:00,1.42003,1.42034,1.41996,1.42024,453600002.0
2007-09-26 14:00:00,1.42013,1.42038,1.42002,1.42016,251600002.0
2007-09-26 14:01:00,1.42009,1.42028,1.42001,1.42028,455900001.0
2007-09-26 14:02:00,1.42019,1.42033,1.41999,1.42033,341100001.0
2007-09-26 14:03:00,1.42034,1.42067,1.42034,1.42038,386200000.0
2007-09-26 14:04:00,1.42037,1.42038,1.42006,1.42038,434100000.0
2007-09-26 14:05:00,1.42053,1.42053,1.41994,1.4201,354000000.0
2007-09-26 14:06:00,1.42012,1.4203,1.42001,1.42013,331000001.0
2007-09-26 14:07:00,1.42028,1.42106,1.41998,1.42083,284400000.0
2007-09-26 14:08:00,1.42093,1.42109,1.4207,1.42082,396400000.0
2007-09-26 14:09:00,1.42092,1.42142,1.42092,1.42126,167700001.0
2007-09-26 14:10:00,1.42136,1.42159,1.42086,1.42088,270700000.0
2007-09-26 14:11:00,1.42082,1.42107,1.42042,1.42069,130600000.0
2007-09-26 14:12:00,1.42052,1.42074,1.42045,1.42062,228100000.0
2007-09-26 14:13:00,1.42059,1.42076,1.42042,1.42062,160600001.0
2007-09-26 14:14:00,1.42034,1.42058,1.42034,1.42058,229900001.0
2007-09-26 14:15:00,1.42056,1.42056,1.41996,1.41996,372600002.0
2007-09-26 14:16:00,1.41994,1.42038,1.41994,1.4201,196900000.0
2007-09-26 14:17:00,1.42006,1.42041,1.41984,1.42041,681100003.0
2007-09-26 14:18:00,1.42052,1.42058,1.42022,1.42042,316800000.0
2007-09-26 14:19:00,1.42042,1.42082,1.42042,1.42064,408100002.0
2007-09-26 14:20:00,1.42063,1.4208,1.4203,1.4203,181800000.0
2007-09-26 14:21:00,1.42021,1.42024,1.41979,1.41979,364400001.0
2007-09-26 14:22:00,1.4199,1.42004,1.41963,1.42004,566900001.0
2007-09-26 14:23:00,1.42023,1.42025,1.41987,1.42011,141500000.0
2007-09-26 14:24:00,1.42008,1.42014,1.41976,1.42012,460500002.0
2007-09-26 14:25:00,1.4201,1.42038,1.41987,1.42019,621500002.0
2007-09-26 14:26:00,1.42037,1.42071,1.42024,1.42043,606100001.0
2007-09-26 14:27:00,1.42041,1.42042,1.41965,1.41965,398600000.0
2007-09-26 14:28:00,1.41975,1.41982,1.41898,1.41973,54900000.0
2007-09-26 14:29:00,1.41958,1.41989,1.41921,1.41924,56000001.0
2007-09-26 14:30:00,1.41888,1.41923,1.41797,1.41843,37400000.0
2007-09-26 14:31:00,1.41765,1.41796,1.41745,1.41767,29200000.0
2007-09-26 14:32:00,1.41809,1.41852,1.418,1.41851,43700000.0
2007-09-26 14:33:00,1.41866,1.41866,1.41857,1.41857,38900000.0
2007-09-26 14:34:00,1.41854,1.41887,1.41841,1.41885,28400000.0
2007-09-26 14:35:00,1.41898,1.41898,1.41855,1.41855,20800000.0
2007-09-26 14:36:00,1.41869,1.41869,1.41785,1.41785,48000000.0
2007-09-26 14:37:00,1.41823,1.41834,1.41806,1.41827,40200000.0
2007-09-26 14:38:00,1.41825,1.41825,1.4177,1.418,35000000.0
2007-09-26 14:39:00,1.41775,1.41804,1.41739,1.41798,33400000.0
2007-09-26 14:40:00,1.41817,1.41833,1.41813,1.41829,72800002.0
2007-09-26 14:41:00,1.4184,1.4184,1.41803,1.41821,46500000.0
2007-09-26 14:42:00,1.41794,1.41803,1.41739,1.41739,33000000.0
2007-09-26 14:43:00,1.41813,1.41878,1.41813,1.4187,56700001.0
2007-09-26 14:44:00,1.41872,1.41872,1.41796,1.41801,46200000.0
2007-09-26 14:45:00,1.41799,1.41832,1.41779,1.41805,56400000.0
2007-09-26 14:46:00,1.41827,1.41842,1.4182,1.41828,24400000.0
2007-09-26 14:47:00,1.41845,1.41879,1.41845,1.41867,26300000.0
2007-09-26 14:48:00,1.41861,1.4187,1.41843,1.41864,44400000.0
2007-09-26 14:49:00,1.41863,1.41875,1.41849,1.41865,43600000.0
2007-09-26 14:50:00,1.41854,1.41875,1.41838,1.41871,36600000.0
2007-09-26 14:51:00,1.41854,1.41868,1.41835,1.41848,40400000.0
2007-09-26 14:52:00,1.41843,1.41868,1.41843,1.41868,36700000.0
2007-09-26 14:53:00,1.41855,1.4186,1.41825,1.41837,35000000.0
2007-09-26 14:54:00,1.41863,1.41863,1.41808,1.41817,39000000.0
2007-09-26 14:55:00,1.4185,1.41914,1.4185,1.41881,36400000.0
2007-09-26 14:56:00,1.41903,1.41939,1.41893,1.41933,31200000.0
2007-09-26 14:57:00,1.41915,1.41915,1.41834,1.41834,30400000.0
2007-09-26 14:58:00,1.41816,1.4187,1.41816,1.41855,34900000.0
2007-09-26 14:59:00,1.4187,1.41905,1.4187,1.41893,40000000.0
2007-09-26 15:00:00,1.41889,1.41901,1.41857,1.41857,52600000.0
2007-09-26 15:01:00,1.41895,1.41895,1.41852,1.41873,26800000.0
2007-09-26 15:02:00,1.41883,1.41883,1.41861,1.41882,35200000.0
2007-09-26 15:03:00,1.41873,1.41936,1.41868,1.41893,54400001.0
2007-09-26 15:04:00,1.41892,1.41908,1.41873,1.419,37600000.0
2007-09-26 15:05:00,1.41901,1.41915,1.41887,1.41915,44800000.0
2007-09-26 15:06:00,1.41921,1.41939,1.4187,1.4187,44400000.0
2007-09-26 15:07:00,1.4189,1.41927,1.41882,1.41891,42000000.0
2007-09-26 15:08:00,1.41889,1.41925,1.41872,1.41921,46300000.0
2007-09-26 15:09:00,1.41918,1.41918,1.4188,1.41898,66000000.0
2007-09-26 15:10:00,1.41908,1.41925,1.41883,1.41907,69400000.0
2007-09-26 15:11:00,1.41929,1.41936,1.41902,1.41911,24400000.0
2007-09-26 15:12:00,1.41914,1.41914,1.4186,1.41888,42400000.0
2007-09-26 15:13:00,1.41911,1.41915,1.41902,1.41909,45900000.0
2007-09-26 15:14:00,1.41881,1.41918,1.41879,1.41903,35300000.0
2007-09-26 15:15:00,1.41924,1.41931,1.41881,1.41924,58000000.0
2007-09-26 15:16:00,1.41917,1.41965,1.41917,1.41965,32000000.0
2007-09-26 15:17:00,1.41953,1.41961,1.41939,1.41954,48400000.0
2007-09-26 15:18:00,1.4195,1.4195,1.41892,1.4193,59100000.0
2007-09-26 15:19:00,1.41925,1.41945,1.41901,1.41922,27800000.0
2007-09-26 15:20:00,1.41941,1.41961,1.41937,1.41943,20600000.0
2007-09-26 15:21:00,1.41934,1.41964,1.41934,1.41964,26900000.0
2007-09-26 15:22:00,1.41928,1.41986,1.41928,1.41985,46900000.0
2007-09-26 15:23:00,1.41995,1.42037,1.41995,1.42027,42000001.0
2007-09-26 15:24:00,1.4203,1.42065,1.42009,1.42065,40400000.0
2007-09-26 15:25:00,1.4205,1.42071,1.42029,1.42041,33000000.0
2007-09-26 15:26:00,1.42046,1.42046,1.42024,1.42042,30400000.0
2007-09-26 15:27:00,1.42033,1.4206,1.42032,1.4204,62000001.0
2007-09-26 15:28:00,1.42039,1.4205,1.42033,1.42038,38000000.0
2007-09-26 15:29:00,1.42044,1.4205,1.42006,1.42006,34000000.0
2007-09-26 15:30:00,1.42,1.42015,1.41969,1.42015,28200000.0
2007-09-26 15:31:00,1.42004,1.4204,1.42001,1.42036,39800000.0
2007-09-26 15:32:00,1.42033,1.42036,1.41998,1.42007,46800000.0
2007-09-26 15:33:00,1.42025,1.42027,1.41964,1.42002,50100001.0
2007-09-26 15:34:00,1.41998,1.42007,1.41961,1.41961,37600000.0
2007-09-26 15:35:00,1.41966,1.42005,1.41966,1.41972,25000000.0
2007-09-26 15:36:00,1.42018,1.42033,1.41985,1.41988,46800000.0
2007-09-26 15:37:00,1.42003,1.42024,1.41992,1.42013,58600000.0
2007-09-26 15:38:00,1.42013,1.42025,1.41999,1.4201,43600000.0
2007-09-26 15:39:00,1.4202,1.42026,1.41992,1.41993,25800000.0
2007-09-26 15:40:00,1.42005,1.42005,1.41958,1.41958,22000000.0
2007-09-26 15:41:00,1.41978,1.41983,1.41915,1.41951,33800000.0
2007-09-26 15:42:00,1.41947,1.41959,1.41918,1.41941,23200000.0
2007-09-26 15:43:00,1.41942,1.41968,1.41934,1.41936,82500001.0
2007-09-26 15:44:00,1.41947,1.41947,1.4189,1.41922,40900000.0
2007-09-26 15:45:00,1.41908,1.41935,1.41903,1.41905,76100000.0
2007-09-26 15:46:00,1.41909,1.41939,1.41905,1.41921,37600000.0
2007-09-26 15:47:00,1.4192,1.4192,1.41887,1.41909,49300000.0
2007-09-26 15:48:00,1.41901,1.41907,1.41877,1.4189,47000000.0
2007-09-26 15:49:00,1.41881,1.41881,1.41842,1.41881,49900000.0
2007-09-26 15:50:00,1.4187,1.41928,1.4187,1.41928,28600000.0
2007-09-26 15:51:00,1.41939,1.41952,1.41918,1.41932,35800000.0
2007-09-26 15:52:00,1.4193,1.41945,1.41914,1.41925,37200000.0
2007-09-26 15:53:00,1.41933,1.41943,1.41917,1.41926,59900000.0
2007-09-26 15:54:00,1.41924,1.41925,1.41906,1.41906,50900000.0
2007-09-26 15:55:00,1.41924,1.41939,1.41903,1.41903,85300000.0
2007-09-26 15:56:00,1.41873,1.41942,1.41873,1.41934,26600000.0
2007-09-26 15:57:00,1.41923,1.41943,1.41902,1.41922,28400000.0
2007-09-26 15:58:00,1.4192,1.41925,1.41898,1.41916,21200000.0
2007-09-26 15:59:00,1.41914,1.41934,1.41914,1.41934,32000000.0
2007-09-26 16:00:00,1.41976,1.42009,1.41976,1.42009,37800000.0
2007-09-26 16:01:00,1.42023,1.42054,1.42023,1.42045,35600000.0
2007-09-26 16:02:00,1.42053,1.4206,1.42033,1.42051,15600000.0
2007-09-26 16:03:00,1.42042,1.42083,1.42042,1.42069,40200000.0
2007-09-26 16:04:00,1.42073,1.4211,1.4206,1.4206,45000000.0
2007-09-26 16:05:00,1.42044,1.42044,1.4202,1.42042,42200000.0
2007-09-26 16:06:00,1.42026,1.42026,1.41971,1.41987,45000000.0
2007-09-26 16:07:00,1.41987,1.42031,1.41987,1.42015,33800000.0
2007-09-26 16:08:00,1.42016,1.42016,1.41973,1.41973,33400000.0
2007-09-26 16:09:00,1.41952,1.41984,1.41952,1.41972,42500000.0
2007-09-26 16:10:00,1.41988,1.41998,1.41964,1.41998,36800000.0
2007-09-26 16:11:00,1.41974,1.42001,1.41937,1.41937,37800000.0
2007-09-26 16:12:00,1.4193,1.41959,1.41928,1.41944,43600000.0
2007-09-26 16:13:00,1.41953,1.41956,1.41935,1.41956,23000000.0
2007-09-26 16:14:00,1.41966,1.41971,1.41945,1.41971,59900000.0
2007-09-26 16:15:00,1.41945,1.41958,1.41909,1.41927,24400000.0
2007-09-26 16:16:00,1.41914,1.41944,1.41914,1.41935,36800000.0
2007-09-26 16:17:00,1.41926,1.41933,1.41886,1.41886,30400000.0
2007-09-26 16:18:00,1.41879,1.41882,1.41854,1.41863,36100000.0
2007-09-26 16:19:00,1.4189,1.4189,1.41853,1.41866,30000000.0
2007-09-26 16:20:00,1.41858,1.41891,1.41849,1.41891,83900000.0
2007-09-26 16:21:00,1.41894,1.4192,1.41881,1.4192,57300001.0
2007-09-26 16:22:00,1.41927,1.41953,1.41919,1.41936,43800000.0
2007-09-26 16:23:00,1.41948,1.41961,1.41943,1.41955,42600000.0
2007-09-26 16:24:00,1.41976,1.41994,1.41964,1.41977,37600000.0
2007-09-26 16:25:00,1.42002,1.4204,1.41991,1.42005,41600000.0
2007-09-26 16:26:00,1.42035,1.42058,1.42009,1.42009,49600000.0
2007-09-26 16:27:00,1.42006,1.4204,1.42006,1.42013,52200000.0
2007-09-26 16:28:00,1.42038,1.42047,1.42005,1.42037,35200000.0
2007-09-26 16:29:00,1.42039,1.42039,1.41988,1.41993,35200000.0
2007-09-26 16:30:00,1.41987,1.42026,1.41984,1.42005,40800000.0
2007-09-26 16:31:00,1.41994,1.42018,1.41991,1.42,62600000.0
2007-09-26 16:32:00,1.42018,1.42018,1.41968,1.41997,43100000.0
2007-09-26 16:33:00,1.42014,1.42037,1.42011,1.42031,38600000.0
2007-09-26 16:34:00,1.42037,1.42049,1.42,1.42045,62400000.0
2007-09-26 16:35:00,1.42061,1.4208,1.42021,1.42042,24800000.0
2007-09-26 16:36:00,1.42039,1.42071,1.42037,1.42069,28000000.0
2007-09-26 16:37:00,1.42085,1.42111,1.42073,1.42086,52400000.0
2007-09-26 16:38:00,1.42082,1.42096,1.42069,1.42073,48400000.0
2007-09-26 16:39:00,1.42081,1.42082,1.42064,1.42064,26400000.0
2007-09-26 16:40:00,1.42081,1.42122,1.42055,1.42122,40200000.0
2007-09-26 16:41:00,1.42137,1.42215,1.42083,1.42204,20800000.0
2007-09-26 16:42:00,1.42234,1.42265,1.42234,1.42243,48200001.0
2007-09-26 16:43:00,1.42191,1.4222,1.42177,1.42211,30200000.0
2007-09-26 16:44:00,1.42213,1.42213,1.42149,1.42179,46000000.0
2007-09-26 16:45:00,1.42183,1.42193,1.42155,1.4219,37400000.0
2007-09-26 16:46:00,1.42199,1.4221,1.42159,1.42166,51600000.0
2007-09-26 16:47:00,1.42178,1.42213,1.42149,1.42149,42800000.0
2007-09-26 16:48:00,1.4216,1.4216,1.42102,1.42125,27100000.0
2007-09-26 16:49:00,1.42133,1.42144,1.42122,1.42122,39800000.0
2007-09-26 16:50:00,1.42104,1.4212,1.42088,1.42088,42200000.0
2007-09-26 16:51:00,1.42095,1.42111,1.42086,1.42111,35400000.0
2007-09-26 16:52:00,1.42115,1.42115,1.42083,1.42097,37200000.0
2007-09-26 16:53:00,1.42096,1.42096,1.42061,1.42078,37200000.0
2007-09-26 16:54:00,1.42082,1.42082,1.42048,1.42075,75500000.0
2007-09-26 16:55:00,1.42068,1.42068,1.42019,1.42041,30600000.0
2007-09-26 16:56:00,1.42037,1.42064,1.42029,1.42046,37900000.0
2007-09-26 16:57:00,1.42058,1.42082,1.42051,1.42081,42300000.0
2007-09-26 16:58:00,1.42066,1.42084,1.42066,1.42074,20600000.0
2007-09-26 16:59:00,1.42062,1.42069,1.42043,1.42062,28200000.0
2007-09-26 17:00:00,1.42057,1.42073,1.42011,1.42066,31800000.0
2007-09-26 17:01:00,1.42041,1.42086,1.42041,1.42077,30800000.0
2007-09-26 17:02:00,1.42097,1.42105,1.42087,1.42104,25800000.0
2007-09-26 17:03:00,1.42079,1.42111,1.42065,1.42068,45200001.0
2007-09-26 17:04:00,1.42071,1.42073,1.42029,1.42044,35700000.0
2007-09-26 17:05:00,1.42048,1.42054,1.42008,1.42051,17400000.0
2007-09-26 17:06:00,1.42029,1.42061,1.42019,1.42059,42800000.0
2007-09-26 17:07:00,1.42077,1.42114,1.42077,1.42101,49200000.0
2007-09-26 17:08:00,1.42071,1.42081,1.4205,1.42064,27800000.0
2007-09-26 17:09:00,1.42055,1.42069,1.42026,1.42069,29400000.0
2007-09-26 17:10:00,1.42067,1.42089,1.42062,1.42075,50200000.0
2007-09-26 17:11:00,1.42081,1.42092,1.42066,1.42076,32900000.0
2007-09-26 17:12:00,1.42079,1.42115,1.42079,1.42113,34000000.0
2007-09-26 17:13:00,1.42094,1.42112,1.42087,1.42105,32800000.0
2007-09-26 17:14:00,1.42067,1.42121,1.42067,1.42088,59800000.0
2007-09-26 17:15:00,1.42092,1.42096,1.42067,1.4207,28800000.0
2007-09-26 17:16:00,1.42074,1.42077,1.42049,1.42049,46800000.0
2007-09-26 17:17:00,1.42041,1.4206,1.41984,1.42021,47800000.0
2007-09-26 17:18:00,1.42038,1.42051,1.42013,1.42051,45600000.0
2007-09-26 17:19:00,1.42032,1.42035,1.42018,1.42026,41900000.0
2007-09-26 17:20:00,1.42007,1.42034,1.42004,1.42022,54200001.0
2007-09-26 17:21:00,1.42043,1.4206,1.42015,1.42036,46000000.0
2007-09-26 17:22:00,1.42013,1.4205,1.42008,1.42008,45800000.0
2007-09-26 17:23:00,1.41972,1.42009,1.41972,1.42002,28400000.0
2007-09-26 17:24:00,1.41981,1.41981,1.41941,1.41957,36200000.0
2007-09-26 17:25:00,1.41947,1.41984,1.41945,1.41966,37600000.0
2007-09-26 17:26:00,1.41969,1.41992,1.41967,1.41984,31000000.0
2007-09-26 17:27:00,1.41997,1.41998,1.41974,1.41974,31400000.0
2007-09-26 17:28:00,1.42016,1.42045,1.42011,1.42011,41200000.0
2007-09-26 17:29:00,1.42002,1.42022,1.41966,1.42002,33400000.0
2007-09-26 17:30:00,1.4199,1.41993,1.41944,1.41993,37800000.0
2007-09-26 17:31:00,1.41993,1.42006,1.41984,1.41984,23000000.0
2007-09-26 17:32:00,1.41972,1.42007,1.41972,1.4199,26000000.0
2007-09-26 17:33:00,1.4199,1.41994,1.41981,1.41981,54100000.0
2007-09-26 17:34:00,1.41981,1.41989,1.41959,1.41989,44800000.0
2007-09-26 17:35:00,1.41993,1.42003,1.41984,1.42,29300000.0
2007-09-26 17:36:00,1.42003,1.42015,1.41991,1.42001,43300000.0
2007-09-26 17:37:00,1.42004,1.42033,1.41981,1.42019,29800000.0
2007-09-26 17:38:00,1.4199,1.42018,1.41989,1.41989,44600000.0
2007-09-26 17:39:00,1.42016,1.42027,1.42012,1.42019,27100000.0
2007-09-26 17:40:00,1.42013,1.42021,1.42003,1.42019,36000000.0
2007-09-26 17:41:00,1.42041,1.42053,1.42032,1.42043,49400000.0
2007-09-26 17:42:00,1.42047,1.42061,1.42017,1.42045,29800000.0
2007-09-26 17:43:00,1.42049,1.42052,1.4202,1.42049,40400000.0
2007-09-26 17:44:00,1.42044,1.42059,1.42034,1.42047,35600000.0
2007-09-26 17:45:00,1.42063,1.42072,1.42052,1.42062,38900000.0
2007-09-26 17:46:00,1.42076,1.42091,1.42053,1.42061,42100000.0
2007-09-26 17:47:00,1.42054,1.42064,1.42038,1.42041,34800000.0
2007-09-26 17:48:00,1.42039,1.42039,1.41979,1.42018,30000000.0
2007-09-26 17:49:00,1.42025,1.42025,1.41953,1.41995,28600000.0
2007-09-26 17:50:00,1.42003,1.42014,1.41979,1.42014,28200000.0
2007-09-26 17:51:00,1.41985,1.4199,1.41953,1.41953,18200000.0
2007-09-26 17:52:00,1.41956,1.41978,1.41952,1.41976,30200000.0
2007-09-26 17:53:00,1.4197,1.41989,1.4197,1.41983,31400000.0
2007-09-26 17:54:00,1.41974,1.4199,1.41931,1.41982,52400000.0
2007-09-26 17:55:00,1.41964,1.41964,1.41883,1.41935,51800000.0
2007-09-26 17:56:00,1.41908,1.41956,1.41908,1.41942,27900000.0
2007-09-26 17:57:00,1.41929,1.41947,1.41877,1.41912,32800000.0
2007-09-26 17:58:00,1.41916,1.41916,1.41872,1.41903,38400000.0
2007-09-26 17:59:00,1.41878,1.41893,1.41836,1.4187,43400000.0
2007-09-26 18:00:00,1.419,1.41932,1.41896,1.41932,39100000.0
2007-09-26 18:01:00,1.41938,1.41945,1.4189,1.41915,47000000.0
2007-09-26 18:02:00,1.41931,1.41946,1.41931,1.41943,42400000.0
2007-09-26 18:03:00,1.41932,1.41961,1.41931,1.41945,26600000.0
2007-09-26 18:04:00,1.4196,1.41971,1.41943,1.41956,36800000.0
2007-09-26 18:05:00,1.41966,1.41991,1.41952,1.41991,22200000.0
2007-09-26 18:06:00,1.41971,1.42005,1.41971,1.41986,54300000.0
2007-09-26 18:07:00,1.42018,1.42018,1.4198,1.41998,57400000.0
2007-09-26 18:08:00,1.42007,1.42013,1.41983,1.42003,67700001.0
2007-09-26 18:09:00,1.41997,1.42011,1.41985,1.41985,26200000.0
2007-09-26 18:10:00,1.41982,1.41999,1.4197,1.41982,48600000.0
2007-09-26 18:11:00,1.42,1.42017,1.41985,1.42007,35300000.0
2007-09-26 18:12:00,1.42008,1.42014,1.41995,1.41995,49300000.0
2007-09-26 18:13:00,1.41988,1.4199,1.41953,1.4197,45100000.0
2007-09-26 18:14:00,1.41909,1.41971,1.41909,1.41939,18400000.0
2007-09-26 18:15:00,1.41927,1.41934,1.41905,1.41923,29000000.0
2007-09-26 18:16:00,1.41921,1.41921,1.41884,1.41886,39800000.0
2007-09-26 18:17:00,1.41891,1.41899,1.41875,1.41875,54900000.0
2007-09-26 18:18:00,1.41894,1.41912,1.41887,1.41895,23000000.0
2007-09-26 18:19:00,1.419,1.41932,1.419,1.41912,22200000.0
2007-09-26 18:20:00,1.41908,1.41927,1.419,1.41905,39000000.0
2007-09-26 18:21:00,1.41913,1.41932,1.41897,1.41917,36200000.0
2007-09-26 18:22:00,1.41927,1.41944,1.41913,1.41913,32800000.0
2007-09-26 18:23:00,1.41906,1.41917,1.41889,1.41889,24400000.0
2007-09-26 18:24:00,1.41885,1.41897,1.41863,1.41876,27800000.0
2007-09-26 18:25:00,1.4189,1.41907,1.41877,1.41877,33200000.0
2007-09-26 18:26:00,1.41861,1.41886,1.4186,1.41886,29400000.0
2007-09-26 18:27:00,1.41882,1.4191,1.41859,1.41906,54000000.0
2007-09-26 18:28:00,1.41892,1.41901,1.41888,1.41888,46100000.0
2007-09-26 18:29:00,1.41883,1.41897,1.41867,1.41892,37000000.0
2007-09-26 18:30:00,1.41893,1.41893,1.41842,1.41842,37500000.0
2007-09-26 18:31:00,1.41851,1.41873,1.41851,1.41868,37800000.0
2007-09-26 18:32:00,1.41865,1.4187,1.41846,1.4187,19600000.0
2007-09-26 18:33:00,1.41896,1.41905,1.41866,1.41905,45600000.0
2007-09-26 18:34:00,1.41932,1.41963,1.41931,1.41947,56500001.0
2007-09-26 18:35:00,1.41949,1.41959,1.41919,1.41959,26400000.0
2007-09-26 18:36:00,1.41946,1.41961,1.41943,1.41949,87400000.0
2007-09-26 18:37:00,1.41958,1.41958,1.4194,1.4194,41300000.0
2007-09-26 18:38:00,1.41938,1.41943,1.41899,1.41923,41900000.0
2007-09-26 18:39:00,1.41915,1.41941,1.41915,1.41939,28000000.0
2007-09-26 18:40:00,1.41924,1.41932,1.41911,1.41917,22200000.0
2007-09-26 18:41:00,1.41902,1.41922,1.41892,1.41908,30800000.0
2007-09-26 18:42:00,1.41914,1.41925,1.41904,1.41921,37600000.0
2007-09-26 18:43:00,1.41908,1.41926,1.41894,1.41906,30100000.0
2007-09-26 18:44:00,1.41917,1.41922,1.41905,1.41905,33000000.0
2007-09-26 18:45:00,1.4192,1.41935,1.41903,1.41913,30000000.0
2007-09-26 18:46:00,1.41923,1.41923,1.41905,1.41905,20000000.0
2007-09-26 18:47:00,1.41918,1.41918,1.41901,1.41903,17000000.0
2007-09-26 18:48:00,1.41897,1.4192,1.41885,1.419,37800000.0
2007-09-26 18:49:00,1.4187,1.4187,1.41819,1.41837,30600000.0
2007-09-26 18:50:00,1.41861,1.41884,1.4185,1.4187,25600000.0
2007-09-26 18:51:00,1.41877,1.41885,1.41857,1.41871,46200000.0
2007-09-26 18:52:00,1.41862,1.41887,1.41852,1.41852,45800000.0
2007-09-26 18:53:00,1.41853,1.41868,1.41847,1.41853,38700000.0
2007-09-26 18:54:00,1.41866,1.41889,1.41841,1.41889,30000000.0
2007-09-26 18:55:00,1.41898,1.41899,1.41868,1.41875,17400000.0
2007-09-26 18:56:00,1.4186,1.41898,1.4185,1.4185,44800000.0
2007-09-26 18:57:00,1.41895,1.41901,1.41895,1.41899,39400000.0
2007-09-26 18:58:00,1.41907,1.41909,1.41892,1.41898,46300000.0
2007-09-26 18:59:00,1.41912,1.41923,1.41868,1.41923,20200000.0
2007-09-26 19:00:00,1.41923,1.41929,1.41889,1.41906,41200000.0
2007-09-26 19:01:00,1.41921,1.41921,1.41884,1.41899,51400000.0
2007-09-26 19:02:00,1.41897,1.41902,1.41886,1.41892,25200000.0
2007-09-26 19:03:00,1.41869,1.4189,1.4185,1.4189,42000000.0
2007-09-26 19:04:00,1.41889,1.41891,1.41857,1.41877,47000000.0
2007-09-26 19:05:00,1.41857,1.41899,1.41851,1.41881,28000000.0
2007-09-26 19:06:00,1.41878,1.41884,1.41848,1.41857,37600000.0
2007-09-26 19:07:00,1.41855,1.41885,1.41855,1.41885,54000000.0
2007-09-26 19:08:00,1.41859,1.41884,1.41852,1.41855,30200000.0
2007-09-26 19:09:00,1.41844,1.41848,1.4181,1.41818,37200000.0
2007-09-26 19:10:00,1.4183,1.41849,1.41803,1.41803,64900000.0
2007-09-26 19:11:00,1.41838,1.41852,1.41823,1.41852,36200000.0
2007-09-26 19:12:00,1.41834,1.41848,1.41825,1.41844,39000000.0
2007-09-26 19:13:00,1.41832,1.41832,1.41811,1.41823,58000000.0
2007-09-26 19:14:00,1.41797,1.41821,1.41795,1.41795,58600000.0
2007-09-26 19:15:00,1.41802,1.41828,1.418,1.41827,33900000.0
2007-09-26 19:16:00,1.41782,1.41782,1.41683,1.41703,51800000.0
2007-09-26 19:17:00,1.41726,1.41758,1.41717,1.41758,40600000.0
2007-09-26 19:18:00,1.41756,1.41773,1.41737,1.41773,34200000.0
2007-09-26 19:19:00,1.41765,1.41765,1.41695,1.41729,34300000.0
2007-09-26 19:20:00,1.41734,1.41773,1.41734,1.4177,41000000.0
2007-09-26 19:21:00,1.41749,1.41781,1.41749,1.41762,27000000.0
2007-09-26 19:22:00,1.41774,1.4179,1.41763,1.41772,59500000.0
2007-09-26 19:23:00,1.41758,1.41795,1.41743,1.41786,61200000.0
2007-09-26 19:24:00,1.41786,1.41805,1.41771,1.41771,49000000.0
2007-09-26 19:25:00,1.41768,1.41791,1.41749,1.41791,31800000.0
2007-09-26 19:26:00,1.41783,1.41803,1.4176,1.41785,26600000.0
2007-09-26 19:27:00,1.41767,1.41792,1.4174,1.41783,23400000.0
2007-09-26 19:28:00,1.41787,1.4179,1.41737,1.4175,40400000.0
2007-09-26 19:29:00,1.41731,1.41748,1.41705,1.41741,27400000.0
2007-09-26 19:30:00,1.41753,1.41769,1.41753,1.41766,50000000.0
2007-09-26 19:31:00,1.41771,1.41771,1.41748,1.41769,92500000.0
2007-09-26 19:32:00,1.41765,1.41771,1.41736,1.41766,38200000.0
2007-09-26 19:33:00,1.4176,1.41781,1.4176,1.41769,57400000.0
2007-09-26 19:34:00,1.41761,1.4181,1.41761,1.41796,23600000.0
2007-09-26 19:35:00,1.418,1.4186,1.41779,1.4186,33000000.0
2007-09-26 19:36:00,1.4186,1.4188,1.4184,1.41856,21000000.0
2007-09-26 19:37:00,1.41864,1.41869,1.41825,1.41825,30800000.0
2007-09-26 19:38:00,1.4182,1.41868,1.4182,1.41856,52500000.0
2007-09-26 19:39:00,1.41879,1.41903,1.41875,1.41903,43100000.0
2007-09-26 19:40:00,1.41896,1.41902,1.41868,1.41873,47000000.0
2007-09-26 19:41:00,1.41866,1.41872,1.41846,1.41869,66400000.0
2007-09-26 19:42:00,1.4188,1.4194,1.41865,1.4194,44800000.0
2007-09-26 19:43:00,1.41962,1.4197,1.41944,1.4196,38100000.0
2007-09-26 19:44:00,1.41967,1.41999,1.4196,1.41964,39600000.0
2007-09-26 19:45:00,1.41939,1.42024,1.41939,1.42018,44000000.0
2007-09-26 19:46:00,1.41998,1.42038,1.41993,1.41993,33100000.0
2007-09-26 19:47:00,1.42027,1.42041,1.42015,1.42041,38800000.0
2007-09-26 19:48:00,1.42037,1.42046,1.41995,1.42046,37200000.0
2007-09-26 19:49:00,1.42051,1.42058,1.42031,1.42036,61200000.0
2007-09-26 19:50:00,1.42032,1.42036,1.42012,1.42033,39000000.0
2007-09-26 19:51:00,1.42008,1.42008,1.41989,1.41994,59200001.0
2007-09-26 19:52:00,1.41987,1.42015,1.41975,1.4199,47100000.0
2007-09-26 19:53:00,1.41995,1.42016,1.41981,1.42008,36200000.0
2007-09-26 19:54:00,1.42007,1.42007,1.41971,1.41971,78300000.0
2007-09-26 19:55:00,1.41968,1.41989,1.41965,1.41969,41200000.0
2007-09-26 19:56:00,1.4198,1.41992,1.41966,1.41985,35600000.0
2007-09-26 19:57:00,1.41996,1.42014,1.41974,1.42014,27000000.0
2007-09-26 19:58:00,1.42007,1.42043,1.42001,1.42029,33000000.0
2007-09-26 19:59:00,1.42049,1.42053,1.42034,1.42034,31000000.0
2007-09-26 20:00:00,1.42052,1.42062,1.42018,1.42026,49100000.0
2007-09-26 20:01:00,1.42068,1.42068,1.42031,1.42033,73800000.0
2007-09-26 20:02:00,1.42056,1.42081,1.42056,1.4208,29000000.0
2007-09-26 20:03:00,1.4208,1.4208,1.42047,1.42069,31700000.0
2007-09-26 20:04:00,1.42069,1.42087,1.42038,1.42087,49200000.0
2007-09-26 20:05:00,1.42095,1.42113,1.42092,1.42098,29400000.0
2007-09-26 20:06:00,1.42094,1.42096,1.42073,1.4208,28000000.0
2007-09-26 20:07:00,1.42073,1.42098,1.42061,1.42066,19800000.0
2007-09-26 20:08:00,1.4206,1.42091,1.42027,1.42091,34400001.0
2007-09-26 20:09:00,1.42117,1.42123,1.42114,1.4212,25800000.0
2007-09-26 20:10:00,1.42084,1.42136,1.42084,1.42124,45000000.0
2007-09-26 20:11:00,1.42121,1.42121,1.42094,1.42102,23200000.0
2007-09-26 20:12:00,1.42124,1.42124,1.42067,1.42109,73000001.0
2007-09-26 20:13:00,1.42124,1.42126,1.42092,1.42126,35400000.0
2007-09-26 20:14:00,1.42122,1.42146,1.42069,1.42139,27200000.0
2007-09-26 20:15:00,1.42146,1.42151,1.42126,1.42151,30200000.0
2007-09-26 20:16:00,1.42129,1.42142,1.42104,1.4212,53600000.0
2007-09-26 20:17:00,1.42099,1.42099,1.4203,1.42057,40800000.0
2007-09-26 20:18:00,1.42084,1.42096,1.42055,1.42061,21800000.0
2007-09-26 20:19:00,1.42066,1.42083,1.42051,1.42065,62900001.0
2007-09-26 20:20:00,1.42057,1.42076,1.42036,1.42048,65200001.0
2007-09-26 20:21:00,1.42059,1.42062,1.42043,1.42048,26200000.0
2007-09-26 20:22:00,1.42055,1.42067,1.4203,1.42046,40000000.0
2007-09-26 20:23:00,1.42046,1.42048,1.41997,1.42015,78400000.0
2007-09-26 20:24:00,1.42021,1.42021,1.41994,1.41994,21800000.0
2007-09-26 20:25:00,1.42009,1.4202,1.41979,1.41996,62500000.0
2007-09-26 20:26:00,1.41975,1.42028,1.41975,1.42002,45700000.0
2007-09-26 20:27:00,1.4202,1.4202,1.41969,1.41987,44800000.0
2007-09-26 20:28:00,1.42021,1.42021,1.41997,1.42011,45400000.0
2007-09-26 20:29:00,1.42032,1.42037,1.4199,1.42037,45300000.0
2007-09-26 20:30:00,1.42028,1.42032,1.42014,1.42032,62600002.0
2007-09-26 20:31:00,1.4203,1.42032,1.41981,1.42018,41200000.0
2007-09-26 20:32:00,1.42011,1.42035,1.4198,1.42035,44000000.0
2007-09-26 20:33:00,1.42036,1.42036,1.4199,1.4199,77700000.0
2007-09-26 20:34:00,1.41993,1.41999,1.41966,1.41991,53200000.0
2007-09-26 20:35:00,1.42,1.4203,1.41997,1.42014,34400000.0
2007-09-26 20:36:00,1.42035,1.42068,1.42029,1.42064,38100000.0
2007-09-26 20:37:00,1.42069,1.42071,1.42045,1.42067,45200000.0
2007-09-26 20:38:00,1.42077,1.42097,1.42061,1.42078,38800000.0
2007-09-26 20:39:00,1.42064,1.42088,1.42048,1.42067,45600000.0
2007-09-26 20:40:00,1.42065,1.42085,1.42064,1.42077,31600000.0
2007-09-26 20:41:00,1.42074,1.42079,1.4205,1.42076,38600000.0
2007-09-26 20:42:00,1.42078,1.42091,1.42051,1.42085,51000000.0
2007-09-26 20:43:00,1.4206,1.42061,1.42031,1.42031,45500000.0
2007-09-26 20:44:00,1.42074,1.42096,1.42062,1.42078,25400000.0
2007-09-26 20:45:00,1.42079,1.42118,1.42075,1.42118,57800002.0
2007-09-26 20:46:00,1.42141,1.42151,1.42135,1.42148,39600000.0
2007-09-26 20:47:00,1.42122,1.42146,1.42105,1.42131,31400000.0
2007-09-26 20:48:00,1.42111,1.42133,1.42076,1.42097,52100001.0
2007-09-26 20:49:00,1.42073,1.42084,1.42069,1.42079,29200000.0
2007-09-26 20:50:00,1.42088,1.42096,1.42081,1.42096,41900000.0
2007-09-26 20:51:00,1.42074,1.42108,1.42074,1.42087,23200000.0
2007-09-26 20:52:00,1.4208,1.421,1.42075,1.4209,24200000.0
2007-09-26 20:53:00,1.42094,1.42101,1.42081,1.42086,43000001.0
2007-09-26 20:54:00,1.42067,1.421,1.42067,1.4209,43600000.0
2007-09-26 20:55:00,1.42092,1.42117,1.42085,1.42117,39900000.0
2007-09-26 20:56:00,1.42097,1.42106,1.42092,1.42106,24200000.0
2007-09-26 20:57:00,1.42091,1.42117,1.42091,1.42093,55800000.0
2007-09-26 20:58:00,1.42082,1.42082,1.42049,1.42055,54300000.0
2007-09-26 20:59:00,1.42054,1.42081,1.42052,1.42081,52800000.0
2007-09-26 21:00:00,1.42073,1.42103,1.42063,1.42088,26800000.0
2007-09-26 21:01:00,1.42105,1.42112,1.42053,1.42053,34200000.0
2007-09-26 21:02:00,1.42091,1.42105,1.42028,1.42078,52200000.0
2007-09-26 21:03:00,1.42063,1.42073,1.42058,1.42063,39700000.0
2007-09-26 21:04:00,1.42082,1.42082,1.42062,1.42076,31400000.0
2007-09-26 21:05:00,1.42056,1.42058,1.42029,1.42038,33600000.0
2007-09-26 21:06:00,1.42038,1.42045,1.42031,1.42039,22200000.0
2007-09-26 21:07:00,1.42059,1.42059,1.42024,1.42046,42200001.0
2007-09-26 21:08:00,1.42028,1.42063,1.42028,1.42063,26600000.0
2007-09-26 21:09:00,1.42055,1.42056,1.42023,1.42023,47200000.0
2007-09-26 21:10:00,1.4202,1.4202,1.41978,1.41982,35000000.0
2007-09-26 21:11:00,1.41978,1.41998,1.4195,1.4195,36800001.0
2007-09-26 21:12:00,1.41944,1.41948,1.41916,1.41948,43600000.0
2007-09-26 21:13:00,1.41935,1.41966,1.41931,1.41959,95000000.0
2007-09-26 21:14:00,1.41969,1.41972,1.41948,1.41954,45900000.0
2007-09-26 21:15:00,1.41957,1.41957,1.41908,1.41909,44200000.0
2007-09-26 21:16:00,1.41918,1.41946,1.41909,1.4194,26200000.0
2007-09-26 21:17:00,1.41922,1.41922,1.41871,1.41871,59000000.0
2007-09-26 21:18:00,1.41931,1.41931,1.41878,1.41913,47300000.0
2007-09-26 21:19:00,1.41894,1.41906,1.41874,1.41874,27200000.0
2007-09-26 21:20:00,1.41879,1.41888,1.41845,1.41853,49000000.0
2007-09-26 21:21:00,1.41846,1.4187,1.41836,1.41858,39000000.0
2007-09-26 21:22:00,1.4181,1.41855,1.41784,1.41784,32800000.0
2007-09-26 21:23:00,1.41802,1.41817,1.4176,1.4176,45200000.0
2007-09-26 21:24:00,1.4179,1.41819,1.41779,1.4179,40400000.0
2007-09-26 21:25:00,1.41795,1.41823,1.41783,1.41783,46000000.0
2007-09-26 21:26:00,1.41817,1.41817,1.41777,1.41777,34400000.0
2007-09-26 21:27:00,1.41772,1.41791,1.41757,1.41771,38000000.0
2007-09-26 21:28:00,1.41763,1.41816,1.41763,1.41816,22800000.0
2007-09-26 21:29:00,1.41827,1.41827,1.41808,1.41808,39600000.0
2007-09-26 21:30:00,1.41797,1.41806,1.41787,1.41787,41200000.0
2007-09-26 21:31:00,1.41798,1.41804,1.41788,1.41794,27800000.0
2007-09-26 21:32:00,1.41811,1.41811,1.41783,1.41787,35200000.0
2007-09-26 21:33:00,1.41793,1.41802,1.4177,1.41782,26000000.0
2007-09-26 21:34:00,1.41774,1.41783,1.41758,1.41775,23600000.0
2007-09-26 21:35:00,1.41777,1.41797,1.41756,1.41796,30600000.0
2007-09-26 21:36:00,1.41789,1.41789,1.41751,1.41769,33400000.0
2007-09-26 21:37:00,1.41765,1.41765,1.41739,1.41752,28200000.0
2007-09-26 21:38:00,1.41759,1.41769,1.41746,1.41769,17600000.0
2007-09-26 21:39:00,1.41755,1.41778,1.41755,1.41776,30200000.0
2007-09-26 21:40:00,1.41765,1.41783,1.41764,1.41768,39700000.0
2007-09-26 21:41:00,1.41752,1.41756,1.4173,1.41738,36300000.0
2007-09-26 21:42:00,1.4174,1.41745,1.41706,1.41706,36300000.0
2007-09-26 21:43:00,1.41728,1.41738,1.41718,1.41738,31000000.0
2007-09-26 21:44:00,1.41733,1.41748,1.41715,1.41719,31700000.0
2007-09-26 21:45:00,1.41743,1.4175,1.41714,1.4175,40400000.0
2007-09-26 21:46:00,1.41745,1.41754,1.41722,1.41743,43400000.0
2007-09-26 21:47:00,1.41742,1.41765,1.41742,1.41746,32600000.0
2007-09-26 21:48:00,1.41745,1.41778,1.41745,1.41753,36800000.0
2007-09-26 21:49:00,1.41733,1.41737,1.41723,1.41733,24600000.0
2007-09-26 21:50:00,1.41745,1.41762,1.41745,1.4176,23400000.0
2007-09-26 21:51:00,1.4177,1.41777,1.41757,1.41762,45800000.0
2007-09-26 21:52:00,1.4176,1.41784,1.4176,1.41784,42600000.0
2007-09-26 21:53:00,1.41779,1.41782,1.4177,1.41771,38600000.0
2007-09-26 21:54:00,1.41769,1.41805,1.41769,1.41789,41800000.0
2007-09-26 21:55:00,1.41792,1.41829,1.41778,1.41829,50700000.0
2007-09-26 21:56:00,1.41826,1.4186,1.41822,1.4186,61300000.0
2007-09-26 21:57:00,1.41891,1.41893,1.41858,1.41876,44200000.0
2007-09-26 21:58:00,1.41855,1.41855,1.41816,1.41816,24400000.0
2007-09-26 21:59:00,1.41816,1.41825,1.41772,1.41772,59300000.0
2007-09-26 22:00:00,1.41772,1.41797,1.41772,1.41793,34700000.0
2007-09-26 22:01:00,1.41791,1.41834,1.41791,1.41816,44800000.0
2007-09-26 22:02:00,1.41802,1.41828,1.4179,1.4179,45200000.0
2007-09-26 22:03:00,1.41812,1.41825,1.41801,1.41818,46800000.0
2007-09-26 22:04:00,1.41827,1.41827,1.41797,1.41797,18800000.0
2007-09-26 22:05:00,1.41816,1.41821,1.41795,1.41813,40000000.0
2007-09-26 22:06:00,1.41807,1.41813,1.41775,1.41809,42000000.0
2007-09-26 22:07:00,1.41805,1.41827,1.418,1.41812,22800000.0
2007-09-26 22:08:00,1.41787,1.41831,1.41787,1.41831,30600000.0
2007-09-26 22:09:00,1.41808,1.41808,1.41772,1.4179,50600000.0
2007-09-26 22:10:00,1.418,1.41813,1.41792,1.4181,55400000.0
2007-09-26 22:11:00,1.41802,1.41825,1.41793,1.41793,28000000.0
2007-09-26 22:12:00,1.41808,1.41814,1.41777,1.41787,66500000.0
2007-09-26 22:13:00,1.4179,1.4182,1.4179,1.41807,20000000.0
2007-09-26 22:14:00,1.4179,1.41821,1.41784,1.41784,52700000.0
2007-09-26 22:15:00,1.41805,1.41809,1.41779,1.41784,39400000.0
2007-09-26 22:16:00,1.4177,1.41779,1.41744,1.41744,24200000.0
2007-09-26 22:17:00,1.41767,1.41784,1.41746,1.41784,25800000.0
2007-09-26 22:18:00,1.41812,1.4182,1.4178,1.41806,38100000.0
2007-09-26 22:19:00,1.41807,1.41828,1.41807,1.41815,23400000.0
2007-09-26 22:20:00,1.41812,1.41813,1.41774,1.41791,18200000.0
2007-09-26 22:21:00,1.41789,1.41819,1.41779,1.41804,28400000.0
2007-09-26 22:22:00,1.41809,1.41818,1.41791,1.41798,50900000.0
2007-09-26 22:23:00,1.41791,1.41812,1.41791,1.41808,34200000.0
2007-09-26 22:24:00,1.41817,1.41829,1.41793,1.41829,32800000.0
2007-09-26 22:25:00,1.4182,1.41831,1.41812,1.41825,43500000.0
2007-09-26 22:26:00,1.418,1.4183,1.41796,1.4183,47000000.0
2007-09-26 22:27:00,1.41808,1.41808,1.41767,1.41779,29200000.0
2007-09-26 22:28:00,1.4177,1.41797,1.41769,1.41782,46600000.0
2007-09-26 22:29:00,1.41787,1.41797,1.41772,1.41787,31400000.0
2007-09-26 22:30:00,1.41785,1.41786,1.41767,1.41772,45800000.0
2007-09-26 22:31:00,1.4179,1.4179,1.41723,1.41764,28000000.0
2007-09-26 22:32:00,1.41766,1.41792,1.41766,1.4179,44600000.0
2007-09-26 22:33:00,1.41785,1.41804,1.41775,1.41781,39600000.0
2007-09-26 22:34:00,1.41749,1.4178,1.41742,1.41761,47600000.0
2007-09-26 22:35:00,1.41775,1.41776,1.41752,1.41754,34000000.0
2007-09-26 22:36:00,1.41772,1.4178,1.41706,1.41706,43000000.0
2007-09-26 22:37:00,1.41751,1.41758,1.41731,1.41758,67200000.0
2007-09-26 22:38:00,1.4175,1.4178,1.41749,1.41757,32800000.0
2007-09-26 22:39:00,1.41755,1.41778,1.41752,1.41778,49000001.0
2007-09-26 22:40:00,1.41778,1.41778,1.41696,1.41696,52000000.0
2007-09-26 22:41:00,1.41737,1.41756,1.41737,1.41745,25200000.0
2007-09-26 22:42:00,1.41727,1.41736,1.41713,1.41715,18800000.0
2007-09-26 22:43:00,1.41734,1.41749,1.41727,1.4173,26200000.0
2007-09-26 22:44:00,1.41721,1.4173,1.4171,1.41724,23400000.0
2007-09-26 22:45:00,1.41729,1.41729,1.41706,1.41711,33300000.0
2007-09-26 22:46:00,1.41715,1.41746,1.41715,1.41726,31500000.0
2007-09-26 22:47:00,1.41722,1.41722,1.41687,1.41687,45900000.0
2007-09-26 22:48:00,1.41664,1.41714,1.41664,1.41711,28600000.0
2007-09-26 22:49:00,1.41719,1.41748,1.41712,1.41728,40800001.0
2007-09-26 22:50:00,1.41711,1.41734,1.41701,1.41734,45800000.0
2007-09-26 22:51:00,1.41737,1.41758,1.41735,1.41755,47200000.0
2007-09-26 22:52:00,1.41765,1.41771,1.41746,1.41767,26300000.0
2007-09-26 22:53:00,1.41773,1.41783,1.41756,1.41775,31400000.0
2007-09-26 22:54:00,1.41783,1.41785,1.41749,1.41751,29100000.0
2007-09-26 22:55:00,1.4178,1.41796,1.41774,1.41774,29800000.0
2007-09-26 22:56:00,1.41792,1.418,1.4178,1.418,26200000.0
2007-09-26 22:57:00,1.41785,1.41788,1.41735,1.41735,36400000.0
2007-09-26 22:58:00,1.41757,1.41771,1.41757,1.41758,25200000.0
2007-09-26 22:59:00,1.41777,1.41785,1.41758,1.41779,61200000.0
2007-09-26 23:00:00,1.41765,1.41774,1.41752,1.41752,20200000.0
2007-09-26 23:01:00,1.41761,1.41771,1.41736,1.41759,34800000.0
2007-09-26 23:02:00,1.41735,1.41758,1.41722,1.41758,39800000.0
2007-09-26 23:03:00,1.41783,1.41783,1.41758,1.41758,36800000.0
2007-09-26 23:04:00,1.41773,1.41788,1.41763,1.41788,28200000.0
2007-09-26 23:05:00,1.41779,1.41798,1.41775,1.41796,50600001.0
2007-09-26 23:06:00,1.41779,1.41803,1.41776,1.41803,41300000.0
2007-09-26 23:07:00,1.41791,1.41824,1.41791,1.41807,21000000.0
2007-09-26 23:08:00,1.41811,1.41811,1.41716,1.41726,85700000.0
2007-09-26 23:09:00,1.41747,1.4183,1.41747,1.41806,35200000.0
2007-09-26 23:10:00,1.41784,1.41799,1.41744,1.41746,56200000.0
2007-09-26 23:11:00,1.41757,1.41787,1.41757,1.41773,53600000.0
2007-09-26 23:12:00,1.41781,1.41781,1.41765,1.4178,40500000.0
2007-09-26 23:13:00,1.41711,1.41792,1.41711,1.4178,25600000.0
2007-09-26 23:14:00,1.41811,1.41811,1.41787,1.41798,34000000.0
2007-09-26 23:15:00,1.41798,1.41816,1.41742,1.41794,69400000.0
2007-09-26 23:16:00,1.41765,1.41781,1.41758,1.41781,26400000.0
2007-09-26 23:17:00,1.41785,1.41785,1.41761,1.4177,40700000.0
2007-09-26 23:18:00,1.41789,1.41797,1.41736,1.4177,37400000.0
2007-09-26 23:19:00,1.41777,1.41845,1.41777,1.41845,47000000.0
2007-09-26 23:20:00,1.41861,1.41861,1.41792,1.41825,39800000.0
2007-09-26 23:21:00,1.41855,1.4186,1.41838,1.41838,27800000.0
2007-09-26 23:22:00,1.41871,1.41887,1.41846,1.41887,44600001.0
2007-09-26 23:23:00,1.41889,1.41912,1.41877,1.41888,27000000.0
2007-09-26 23:24:00,1.41882,1.41923,1.41878,1.41889,29200000.0
2007-09-26 23:25:00,1.41922,1.41942,1.41922,1.41937,21600000.0
2007-09-26 23:26:00,1.41924,1.41947,1.41907,1.41947,38000000.0
2007-09-26 23:27:00,1.4193,1.41938,1.41926,1.41926,29000000.0
2007-09-26 23:28:00,1.41907,1.4191,1.41843,1.41843,49200000.0
2007-09-26 23:29:00,1.41919,1.41944,1.41902,1.41924,47100000.0
2007-09-26 23:30:00,1.41925,1.41925,1.41852,1.41879,39800000.0
2007-09-26 23:31:00,1.41875,1.41875,1.41822,1.41873,30800000.0
2007-09-26 23:32:00,1.41872,1.41902,1.41861,1.4189,39800000.0
2007-09-26 23:33:00,1.41943,1.42037,1.41943,1.42035,28400000.0
2007-09-26 23:34:00,1.42011,1.42011,1.41917,1.42,43800000.0
2007-09-26 23:35:00,1.42018,1.42027,1.42001,1.42001,30600000.0
2007-09-26 23:36:00,1.42034,1.42051,1.42001,1.42038,38600000.0
2007-09-26 23:37:00,1.41986,1.42014,1.41963,1.41983,27200000.0
2007-09-26 23:38:00,1.42029,1.42029,1.41927,1.41989,45800000.0
2007-09-26 23:39:00,1.41968,1.41968,1.41935,1.41939,26800000.0
2007-09-26 23:40:00,1.4195,1.4195,1.4187,1.41881,44400000.0
2007-09-26 23:41:00,1.4189,1.4189,1.41815,1.41815,45700000.0
2007-09-26 23:42:00,1.41865,1.41894,1.4184,1.41894,33200000.0
2007-09-26 23:43:00,1.41902,1.41904,1.41853,1.41893,28900000.0
2007-09-26 23:44:00,1.41906,1.41909,1.41893,1.41904,33000000.0
2007-09-26 23:45:00,1.41892,1.41897,1.41865,1.41865,48200000.0
2007-09-26 23:46:00,1.41905,1.41905,1.41841,1.41883,52000000.0
2007-09-26 23:47:00,1.41906,1.4194,1.41881,1.41939,42300000.0
2007-09-26 23:48:00,1.41904,1.41919,1.41878,1.419,29200000.0
2007-09-26 23:49:00,1.41946,1.41946,1.41904,1.41927,37400000.0
2007-09-26 23:50:00,1.41937,1.41947,1.41912,1.41932,22000000.0
2007-09-26 23:51:00,1.41947,1.41949,1.41918,1.41934,35400000.0
2007-09-26 23:52:00,1.41944,1.41944,1.41909,1.41939,18200000.0
2007-09-26 23:53:00,1.41963,1.41963,1.4194,1.41963,32200000.0
2007-09-26 23:54:00,1.41955,1.41955,1.41888,1.41888,23000000.0
2007-09-26 23:55:00,1.41936,1.41971,1.41936,1.41955,35000000.0
2007-09-26 23:56:00,1.41974,1.41983,1.41953,1.41966,34400000.0
2007-09-26 23:57:00,1.41967,1.41967,1.41897,1.41897,28000000.0
2007-09-26 23:58:00,1.41827,1.41867,1.41808,1.41865,33000000.0
2007-09-26 23:59:00,1.41896,1.41904,1.41873,1.41886,43600000.0
2007-09-27 00:00:00,1.41897,1.41915,1.41885,1.41903,43000001.0
2007-09-27 00:01:00,1.41915,1.41917,1.41882,1.41893,37600000.0
2007-09-27 00:02:00,1.41881,1.41892,1.4184,1.41883,60900000.0
2007-09-27 00:03:00,1.41883,1.41893,1.41873,1.41878,28400000.0
2007-09-27 00:04:00,1.41878,1.41897,1.41878,1.41889,15000000.0
2007-09-27 00:05:00,1.41891,1.4192,1.4189,1.41909,54600000.0
2007-09-27 00:06:00,1.41908,1.4193,1.41908,1.4193,50100000.0
2007-09-27 00:07:00,1.41924,1.41936,1.41913,1.41925,38800000.0
2007-09-27 00:08:00,1.41929,1.41929,1.41907,1.41922,45200000.0
2007-09-27 00:09:00,1.41914,1.41931,1.41895,1.41916,30200000.0
2007-09-27 00:10:00,1.41928,1.41937,1.41914,1.41923,46300000.0
2007-09-27 00:11:00,1.41932,1.4194,1.41914,1.41914,56200001.0
2007-09-27 00:12:00,1.41923,1.41923,1.41896,1.41897,22000000.0
2007-09-27 00:13:00,1.41922,1.41922,1.41882,1.41922,31400000.0
2007-09-27 00:14:00,1.41921,1.4195,1.41919,1.4193,26800000.0
2007-09-27 00:15:00,1.41898,1.4194,1.41898,1.4193,36700000.0
2007-09-27 00:16:00,1.41945,1.41945,1.41918,1.41935,39200000.0
2007-09-27 00:17:00,1.41944,1.41944,1.4192,1.41927,32600000.0
2007-09-27 00:18:00,1.41937,1.41942,1.41917,1.41917,37600000.0
2007-09-27 00:19:00,1.4193,1.41937,1.41922,1.41937,22800000.0
2007-09-27 00:20:00,1.41937,1.41939,1.41902,1.41939,66100000.0
2007-09-27 00:21:00,1.41934,1.41942,1.41922,1.41935,25800000.0
2007-09-27 00:22:00,1.41922,1.41937,1.41915,1.41927,26000000.0
2007-09-27 00:23:00,1.41915,1.41923,1.41864,1.41896,53900001.0
2007-09-27 00:24:00,1.4191,1.41922,1.41898,1.41917,36900000.0
2007-09-27 00:25:00,1.41905,1.41922,1.41895,1.4191,65700000.0
2007-09-27 00:26:00,1.41912,1.41917,1.41897,1.41912,22200000.0
2007-09-27 00:27:00,1.41917,1.41917,1.41904,1.41909,41200000.0
2007-09-27 00:28:00,1.41917,1.41921,1.41867,1.41867,42400000.0
2007-09-27 00:29:00,1.41857,1.41871,1.41848,1.41864,36400000.0
2007-09-27 00:30:00,1.41791,1.41876,1.41791,1.41876,44600000.0
2007-09-27 00:31:00,1.41878,1.41885,1.41878,1.41882,32000000.0
2007-09-27 00:32:00,1.41877,1.41893,1.41869,1.41869,33900000.0
2007-09-27 00:33:00,1.41894,1.41894,1.41864,1.41884,33000000.0
2007-09-27 00:34:00,1.41893,1.41893,1.41866,1.41866,23400000.0
2007-09-27 00:35:00,1.41897,1.41897,1.41873,1.41887,21200000.0
2007-09-27 00:36:00,1.41882,1.41882,1.41867,1.41875,30400000.0
2007-09-27 00:37:00,1.41904,1.41904,1.41889,1.41899,27200000.0
2007-09-27 00:38:00,1.41895,1.41916,1.41894,1.41898,28800000.0
2007-09-27 00:39:00,1.41884,1.41914,1.41863,1.41886,49500000.0
2007-09-27 00:40:00,1.41874,1.41886,1.41865,1.41878,30200000.0
2007-09-27 00:41:00,1.41875,1.41875,1.41841,1.41855,32600000.0
2007-09-27 00:42:00,1.41854,1.41871,1.41854,1.41871,42300000.0
2007-09-27 00:43:00,1.41843,1.41878,1.41814,1.41878,27500000.0
2007-09-27 00:44:00,1.41882,1.41882,1.41868,1.41874,29600000.0
2007-09-27 00:45:00,1.4188,1.41883,1.41865,1.41874,63000001.0
2007-09-27 00:46:00,1.4188,1.41884,1.41857,1.41864,38000000.0
2007-09-27 00:47:00,1.41836,1.41836,1.41777,1.41784,27800000.0
2007-09-27 00:48:00,1.41764,1.4181,1.41764,1.41798,28000000.0
2007-09-27 00:49:00,1.41821,1.41838,1.41809,1.41834,49600000.0
2007-09-27 00:50:00,1.41823,1.41856,1.41811,1.41856,45900000.0
2007-09-27 00:51:00,1.41839,1.41839,1.41815,1.41827,45400000.0
2007-09-27 00:52:00,1.41806,1.4182,1.41794,1.41819,37400000.0
2007-09-27 00:53:00,1.41799,1.41824,1.41799,1.41824,35300000.0
2007-09-27 00:54:00,1.41784,1.41822,1.41784,1.41822,25600000.0
2007-09-27 00:55:00,1.41774,1.41807,1.41774,1.41807,28400000.0
2007-09-27 00:56:00,1.41831,1.41836,1.41816,1.41833,45600000.0
2007-09-27 00:57:00,1.41829,1.41829,1.41804,1.41804,22000000.0
2007-09-27 00:58:00,1.41835,1.41841,1.41822,1.41832,44000001.0
2007-09-27 00:59:00,1.41916,1.41916,1.41905,1.41907,54900001.0
2007-09-27 01:00:00,1.4189,1.41892,1.41871,1.41875,28000000.0
2007-09-27 01:01:00,1.41874,1.41883,1.41859,1.41883,28700000.0
2007-09-27 01:02:00,1.41885,1.41891,1.41842,1.41842,43400000.0
2007-09-27 01:03:00,1.41877,1.41879,1.41849,1.41879,38500000.0
2007-09-27 01:04:00,1.4187,1.41881,1.41868,1.4187,31000000.0
2007-09-27 01:05:00,1.41875,1.41883,1.41863,1.4187,29200000.0
2007-09-27 01:06:00,1.41878,1.41881,1.41856,1.41878,34000000.0
2007-09-27 01:07:00,1.41888,1.41895,1.4187,1.41882,32200000.0
2007-09-27 01:08:00,1.41892,1.41892,1.41848,1.41848,22400000.0
2007-09-27 01:09:00,1.41888,1.41891,1.41871,1.41891,26000000.0
2007-09-27 01:10:00,1.41883,1.41895,1.41855,1.41877,32100000.0
2007-09-27 01:11:00,1.41868,1.41893,1.41868,1.41893,34600001.0
2007-09-27 01:12:00,1.41883,1.41903,1.41857,1.4189,20400000.0
2007-09-27 01:13:00,1.4191,1.4192,1.41884,1.4192,36000000.0
2007-09-27 01:14:00,1.41905,1.4192,1.41879,1.41891,53400000.0
2007-09-27 01:15:00,1.41893,1.41898,1.41865,1.41893,23300000.0
2007-09-27 01:16:00,1.41888,1.41905,1.41878,1.41893,41600000.0
2007-09-27 01:17:00,1.41894,1.41902,1.41879,1.41902,30800000.0
2007-09-27 01:18:00,1.41893,1.419,1.4186,1.41894,20400000.0
2007-09-27 01:19:00,1.41879,1.41892,1.41872,1.41884,25200000.0
2007-09-27 01:20:00,1.4191,1.41914,1.41862,1.41908,46200000.0
2007-09-27 01:21:00,1.41885,1.41916,1.41885,1.41914,52300001.0
2007-09-27 01:22:00,1.41925,1.4193,1.41902,1.4192,25600000.0
2007-09-27 01:23:00,1.41907,1.41932,1.41897,1.41897,49700000.0
2007-09-27 01:24:00,1.41927,1.41934,1.4192,1.41934,32400000.0
2007-09-27 01:25:00,1.41925,1.41941,1.41896,1.41928,46800000.0
2007-09-27 01:26:00,1.41916,1.41937,1.41912,1.41926,21000000.0
2007-09-27 01:27:00,1.41923,1.41934,1.41909,1.41934,30600000.0
2007-09-27 01:28:00,1.41923,1.41938,1.41898,1.41931,35200000.0
2007-09-27 01:29:00,1.41938,1.41938,1.41923,1.41926,21000000.0
2007-09-27 01:30:00,1.41936,1.41936,1.41888,1.41923,64000000.0
2007-09-27 01:31:00,1.41925,1.41948,1.41914,1.41948,48300000.0
2007-09-27 01:32:00,1.41945,1.41971,1.41931,1.4194,31600000.0
2007-09-27 01:33:00,1.4195,1.4196,1.4194,1.4196,24600000.0
2007-09-27 01:34:00,1.41964,1.41975,1.41923,1.41967,32800000.0
2007-09-27 01:35:00,1.41965,1.41977,1.41939,1.41939,36600000.0
2007-09-27 01:36:00,1.41962,1.41986,1.41962,1.41973,26700000.0
2007-09-27 01:37:00,1.41984,1.41997,1.41958,1.41997,37600000.0
2007-09-27 01:38:00,1.42006,1.42006,1.41978,1.41978,33600000.0
2007-09-27 01:39:00,1.41996,1.42013,1.41963,1.41987,51300000.0
2007-09-27 01:40:00,1.41977,1.41988,1.41974,1.41981,32800000.0
2007-09-27 01:41:00,1.41976,1.41999,1.41969,1.41985,60800000.0
2007-09-27 01:42:00,1.41998,1.42012,1.41981,1.42005,30600000.0
2007-09-27 01:43:00,1.42005,1.42024,1.41992,1.42011,49600000.0
2007-09-27 01:44:00,1.41991,1.41992,1.41961,1.4199,19800000.0
2007-09-27 01:45:00,1.41961,1.41961,1.41926,1.41948,37000000.0
2007-09-27 01:46:00,1.41969,1.41985,1.41931,1.4194,32800000.0
2007-09-27 01:47:00,1.4199,1.41995,1.41966,1.41966,25600000.0
2007-09-27 01:48:00,1.41981,1.41991,1.41946,1.41946,47800001.0
2007-09-27 01:49:00,1.41976,1.41985,1.41928,1.41974,20400000.0
2007-09-27 01:50:00,1.41973,1.41986,1.41938,1.41986,23200000.0
2007-09-27 01:51:00,1.41981,1.41981,1.41966,1.41968,44400000.0
2007-09-27 01:52:00,1.41988,1.41997,1.41963,1.41963,39400000.0
2007-09-27 01:53:00,1.41977,1.41977,1.41963,1.41966,61300001.0
2007-09-27 01:54:00,1.41963,1.41991,1.41963,1.41988,37200000.0
2007-09-27 01:55:00,1.41995,1.4201,1.41992,1.41992,26300000.0
2007-09-27 01:56:00,1.42023,1.4204,1.4201,1.4201,44500000.0
2007-09-27 01:57:00,1.4201,1.42015,1.41999,1.42008,33800000.0
2007-09-27 01:58:00,1.41995,1.41995,1.4195,1.41962,22000000.0
2007-09-27 01:59:00,1.41987,1.41987,1.4197,1.4197,43200000.0
2007-09-27 02:00:00,1.4195,1.41969,1.41935,1.41946,44700000.0
2007-09-27 02:01:00,1.41926,1.41926,1.41908,1.41909,70500000.0
2007-09-27 02:02:00,1.41907,1.41952,1.41907,1.4194,123100002.0
2007-09-27 02:03:00,1.41952,1.41965,1.41947,1.41955,92800001.0
2007-09-27 02:04:00,1.41956,1.4197,1.41952,1.41952,47600000.0
2007-09-27 02:05:00,1.41946,1.41958,1.41945,1.41947,71300000.0
2007-09-27 02:06:00,1.41951,1.41951,1.41907,1.41942,97100000.0
2007-09-27 02:07:00,1.41943,1.41946,1.41905,1.41935,220100000.0
2007-09-27 02:08:00,1.41931,1.41952,1.41931,1.41948,60500000.0
2007-09-27 02:09:00,1.41936,1.41962,1.41918,1.4192,174400000.0
2007-09-27 02:10:00,1.41905,1.41934,1.41901,1.41906,122200000.0
2007-09-27 02:11:00,1.41905,1.41913,1.41905,1.41912,38800000.0
2007-09-27 02:12:00,1.41906,1.41913,1.419,1.41913,48200000.0
2007-09-27 02:13:00,1.41918,1.41924,1.41918,1.41923,34600000.0
2007-09-27 02:14:00,1.41915,1.41922,1.4189,1.41908,160600000.0
2007-09-27 02:15:00,1.41925,1.41932,1.41907,1.4192,232100000.0
2007-09-27 02:16:00,1.41945,1.41951,1.41923,1.4194,34800000.0
2007-09-27 02:17:00,1.41911,1.41953,1.41891,1.41913,175800000.0
2007-09-27 02:18:00,1.41919,1.41932,1.41871,1.41929,31200000.0
2007-09-27 02:19:00,1.41952,1.41983,1.41939,1.41939,64200000.0
2007-09-27 02:20:00,1.4195,1.41961,1.41937,1.41958,44200001.0
2007-09-27 02:21:00,1.4195,1.41988,1.41944,1.41988,58300000.0
2007-09-27 02:22:00,1.41959,1.41962,1.4195,1.41953,86600000.0
2007-09-27 02:23:00,1.41976,1.41992,1.41965,1.41965,45200001.0
2007-09-27 02:24:00,1.41957,1.41975,1.4195,1.41973,22000000.0
2007-09-27 02:25:00,1.41972,1.41981,1.41947,1.41955,99500000.0
2007-09-27 02:26:00,1.41944,1.41982,1.4194,1.41963,103100000.0
2007-09-27 02:27:00,1.41954,1.41955,1.41933,1.41944,52700000.0
2007-09-27 02:28:00,1.41946,1.4195,1.4194,1.41943,29600000.0
2007-09-27 02:29:00,1.41959,1.41959,1.41926,1.41948,41800000.0
2007-09-27 02:30:00,1.41967,1.41967,1.41942,1.41954,26000000.0
2007-09-27 02:31:00,1.41939,1.41966,1.4193,1.4195,44000000.0
2007-09-27 02:32:00,1.41969,1.41982,1.41956,1.41966,33800000.0
2007-09-27 02:33:00,1.41943,1.41946,1.41928,1.41933,237500000.0
2007-09-27 02:34:00,1.41968,1.41968,1.41945,1.41962,31400000.0
2007-09-27 02:35:00,1.41967,1.41967,1.41909,1.41916,79800000.0
2007-09-27 02:36:00,1.41946,1.41957,1.4194,1.41955,25400000.0
2007-09-27 02:37:00,1.41928,1.41938,1.41927,1.41927,87900000.0
2007-09-27 02:38:00,1.41934,1.41938,1.41929,1.41931,48600000.0
2007-09-27 02:39:00,1.41936,1.41941,1.41929,1.41941,28400000.0
2007-09-27 02:40:00,1.41947,1.41956,1.41942,1.41945,43700000.0
2007-09-27 02:41:00,1.41942,1.41942,1.41909,1.41909,25400000.0
2007-09-27 02:42:00,1.41915,1.41918,1.4191,1.4191,42600000.0
2007-09-27 02:43:00,1.41905,1.41907,1.41898,1.41907,34200000.0
2007-09-27 02:44:00,1.41902,1.41918,1.41894,1.41916,29400000.0
2007-09-27 02:45:00,1.41871,1.41894,1.41866,1.41892,34800000.0
2007-09-27 02:46:00,1.41895,1.41907,1.41874,1.41876,197400000.0
2007-09-27 02:47:00,1.41888,1.41943,1.41868,1.41941,210000000.0
2007-09-27 02:48:00,1.41942,1.41948,1.41907,1.41927,131400000.0
2007-09-27 02:49:00,1.41915,1.41915,1.41845,1.41853,68600000.0
2007-09-27 02:50:00,1.41887,1.41906,1.41852,1.41886,92900000.0
2007-09-27 02:51:00,1.4183,1.41836,1.41803,1.41823,67500000.0
2007-09-27 02:52:00,1.41806,1.41818,1.41806,1.41815,57600000.0
2007-09-27 02:53:00,1.41833,1.41866,1.41833,1.41846,40900000.0
2007-09-27 02:54:00,1.41887,1.41912,1.41879,1.41881,60400000.0
2007-09-27 02:55:00,1.41872,1.41891,1.41845,1.41853,19400000.0
2007-09-27 02:56:00,1.41842,1.41851,1.41842,1.41848,63300000.0
2007-09-27 02:57:00,1.41856,1.41872,1.4185,1.41872,37600000.0
2007-09-27 02:58:00,1.41878,1.41897,1.41878,1.41885,72400000.0
2007-09-27 02:59:00,1.41863,1.41884,1.41863,1.41874,50300000.0
2007-09-27 03:00:00,1.41872,1.41882,1.41864,1.41877,143600000.0
2007-09-27 03:01:00,1.41875,1.41876,1.41863,1.41872,44200000.0
2007-09-27 03:02:00,1.4188,1.41887,1.41879,1.41886,39400000.0
2007-09-27 03:03:00,1.41887,1.41898,1.41876,1.41896,53400000.0
2007-09-27 03:04:00,1.41903,1.41936,1.41888,1.41933,54800000.0
2007-09-27 03:05:00,1.41896,1.41898,1.41881,1.41881,65000000.0
2007-09-27 03:06:00,1.41887,1.4191,1.41881,1.4191,48500000.0
2007-09-27 03:07:00,1.41879,1.41933,1.41861,1.41929,82000000.0
2007-09-27 03:08:00,1.41896,1.419,1.41851,1.41859,51200000.0
2007-09-27 03:09:00,1.41898,1.41898,1.41852,1.41894,68000001.0
2007-09-27 03:10:00,1.41859,1.41899,1.41859,1.41899,36200000.0
2007-09-27 03:11:00,1.41851,1.41878,1.41851,1.41876,24000000.0
2007-09-27 03:12:00,1.41873,1.41916,1.41867,1.41896,30600000.0
2007-09-27 03:13:00,1.41865,1.41906,1.41865,1.41872,54600000.0
2007-09-27 03:14:00,1.41895,1.41944,1.41879,1.41914,50500000.0
2007-09-27 03:15:00,1.41876,1.41916,1.41876,1.41906,33100000.0
2007-09-27 03:16:00,1.419,1.41913,1.41874,1.4191,38100000.0
2007-09-27 03:17:00,1.41918,1.4192,1.41871,1.4191,39800000.0
2007-09-27 03:18:00,1.41889,1.41903,1.41862,1.41903,31400000.0
2007-09-27 03:19:00,1.41903,1.41903,1.41848,1.41869,35000000.0
2007-09-27 03:20:00,1.41856,1.41905,1.41856,1.41905,44300000.0
2007-09-27 03:21:00,1.4188,1.41887,1.41873,1.41873,38700000.0
2007-09-27 03:22:00,1.41873,1.41883,1.41866,1.41874,57200000.0
2007-09-27 03:23:00,1.41882,1.41889,1.41877,1.41882,68200000.0
2007-09-27 03:24:00,1.41883,1.41883,1.41878,1.41878,56200000.0
2007-09-27 03:25:00,1.41923,1.41923,1.4188,1.41892,27600000.0
2007-09-27 03:26:00,1.41868,1.41883,1.41866,1.41874,151500000.0
2007-09-27 03:27:00,1.41891,1.41899,1.41871,1.41884,104800000.0
2007-09-27 03:28:00,1.41886,1.41907,1.41886,1.41903,34800000.0
2007-09-27 03:29:00,1.41918,1.41922,1.41914,1.41918,55400000.0
2007-09-27 03:30:00,1.41935,1.41962,1.41935,1.41941,59600000.0
2007-09-27 03:31:00,1.4193,1.41972,1.41928,1.41972,35600000.0
2007-09-27 03:32:00,1.41954,1.41968,1.41941,1.41945,23200000.0
2007-09-27 03:33:00,1.41926,1.41941,1.41926,1.41928,49000000.0
2007-09-27 03:34:00,1.41918,1.41946,1.41907,1.41916,40800000.0
2007-09-27 03:35:00,1.41923,1.41929,1.41893,1.419,93600001.0
2007-09-27 03:36:00,1.41908,1.41938,1.4189,1.41933,48100000.0
2007-09-27 03:37:00,1.41928,1.41935,1.419,1.41932,25100000.0
2007-09-27 03:38:00,1.41938,1.41947,1.41916,1.41931,55200001.0
2007-09-27 03:39:00,1.41901,1.41914,1.41893,1.41893,63200000.0
2007-09-27 03:40:00,1.41893,1.41958,1.41893,1.41922,110900000.0
2007-09-27 03:41:00,1.41923,1.41937,1.41914,1.41933,50800000.0
2007-09-27 03:42:00,1.41928,1.41928,1.41917,1.41923,74600000.0
2007-09-27 03:43:00,1.41929,1.41941,1.41925,1.41925,31900000.0
2007-09-27 03:44:00,1.41921,1.41938,1.41911,1.41933,35500001.0
2007-09-27 03:45:00,1.41933,1.41956,1.41925,1.41956,30400000.0
2007-09-27 03:46:00,1.41926,1.41931,1.41918,1.41918,50200000.0
2007-09-27 03:47:00,1.41919,1.41929,1.41914,1.41914,44300000.0
2007-09-27 03:48:00,1.41925,1.41968,1.41924,1.41932,37800000.0
2007-09-27 03:49:00,1.41929,1.41929,1.41883,1.41894,104300000.0
2007-09-27 03:50:00,1.41921,1.41922,1.41887,1.41896,105400000.0
2007-09-27 03:51:00,1.41931,1.41951,1.41904,1.41904,37400000.0
2007-09-27 03:52:00,1.41909,1.41915,1.41882,1.41884,79200000.0
2007-09-27 03:53:00,1.41872,1.41897,1.41863,1.4187,65000000.0
2007-09-27 03:54:00,1.41867,1.41914,1.41867,1.41869,29800000.0
2007-09-27 03:55:00,1.41865,1.41885,1.41861,1.41869,165200000.0
2007-09-27 03:56:00,1.41866,1.41874,1.41817,1.41831,214300000.0
2007-09-27 03:57:00,1.41825,1.41851,1.41823,1.41851,160000000.0
2007-09-27 03:58:00,1.41852,1.41918,1.41848,1.4186,251300001.0
2007-09-27 03:59:00,1.41904,1.41954,1.41904,1.41915,124900000.0
2007-09-27 04:00:00,1.4189,1.41894,1.41874,1.41874,69600000.0
2007-09-27 04:01:00,1.41869,1.41893,1.4185,1.41893,133600000.0
2007-09-27 04:02:00,1.41899,1.41911,1.41872,1.41872,109600001.0
2007-09-27 04:03:00,1.41868,1.41879,1.41848,1.41849,111700000.0
2007-09-27 04:04:00,1.41858,1.41895,1.41858,1.41894,136500000.0
2007-09-27 04:05:00,1.41893,1.41962,1.41893,1.41959,178900001.0
2007-09-27 04:06:00,1.41928,1.41972,1.41928,1.41951,128500000.0
2007-09-27 04:07:00,1.41948,1.4195,1.41925,1.41925,174500000.0
2007-09-27 04:08:00,1.41928,1.41955,1.41928,1.41945,48400001.0
2007-09-27 04:09:00,1.41953,1.41961,1.4193,1.41951,28200000.0
2007-09-27 04:10:00,1.41945,1.41945,1.41913,1.41935,111800000.0
2007-09-27 04:11:00,1.41935,1.41985,1.41935,1.41959,31600000.0
2007-09-27 04:12:00,1.41934,1.41934,1.41903,1.41917,77000000.0
2007-09-27 04:13:00,1.41925,1.41958,1.41925,1.41939,62200000.0
2007-09-27 04:14:00,1.41934,1.41936,1.41917,1.41936,88000000.0
2007-09-27 04:15:00,1.41949,1.41981,1.41937,1.41972,76200000.0
2007-09-27 04:16:00,1.4197,1.41976,1.41938,1.41952,55800000.0
2007-09-27 04:17:00,1.41929,1.41944,1.41929,1.41939,36700000.0
2007-09-27 04:18:00,1.41932,1.41957,1.4193,1.41935,90200000.0
2007-09-27 04:19:00,1.41942,1.41968,1.41942,1.41968,66800001.0
2007-09-27 04:20:00,1.41964,1.41974,1.4195,1.41954,162000000.0
2007-09-27 04:21:00,1.4197,1.41985,1.41957,1.41981,49700000.0
2007-09-27 04:22:00,1.41985,1.42006,1.41939,1.42,29800000.0
2007-09-27 04:23:00,1.41967,1.41977,1.41967,1.41977,31700000.0
2007-09-27 04:24:00,1.41981,1.41989,1.41971,1.41973,169100002.0
2007-09-27 04:25:00,1.4196,1.42002,1.41944,1.41984,203000000.0
2007-09-27 04:26:00,1.41973,1.41986,1.41963,1.41967,123300000.0
2007-09-27 04:27:00,1.41959,1.41972,1.4195,1.41972,57600000.0
2007-09-27 04:28:00,1.41972,1.41977,1.41967,1.41967,56400000.0
2007-09-27 04:29:00,1.41962,1.42015,1.41962,1.41984,79200000.0
2007-09-27 04:30:00,1.41962,1.42012,1.41962,1.4199,65200000.0
2007-09-27 04:31:00,1.41959,1.41994,1.41959,1.41987,30600000.0
2007-09-27 04:32:00,1.41993,1.41993,1.41977,1.4199,24600000.0
2007-09-27 04:33:00,1.41994,1.41998,1.41974,1.41979,37400000.0
2007-09-27 04:34:00,1.41975,1.41988,1.41973,1.41973,52600000.0
2007-09-27 04:35:00,1.41967,1.41994,1.41967,1.41978,70000001.0
2007-09-27 04:36:00,1.41996,1.42007,1.41922,1.41998,201000000.0
2007-09-27 04:37:00,1.41984,1.4202,1.41961,1.41989,114600000.0
2007-09-27 04:38:00,1.41984,1.41984,1.41966,1.41966,45900000.0
2007-09-27 04:39:00,1.41969,1.41996,1.41969,1.4198,71000000.0
2007-09-27 04:40:00,1.41982,1.42012,1.41982,1.42012,48600000.0
2007-09-27 04:41:00,1.41995,1.42023,1.41995,1.4201,39700000.0
2007-09-27 04:42:00,1.41992,1.42021,1.41992,1.42012,66600000.0
2007-09-27 04:43:00,1.41999,1.41999,1.41975,1.41977,72400000.0
2007-09-27 04:44:00,1.41976,1.42021,1.41976,1.42019,31800000.0
2007-09-27 04:45:00,1.42016,1.42034,1.41991,1.41992,33800000.0
2007-09-27 04:46:00,1.41987,1.42001,1.41987,1.41994,47500000.0
2007-09-27 04:47:00,1.41984,1.42029,1.41972,1.42022,98800000.0
2007-09-27 04:48:00,1.4201,1.42037,1.4201,1.42025,44300000.0
2007-09-27 04:49:00,1.42012,1.42022,1.41982,1.41982,72700000.0
2007-09-27 04:50:00,1.42018,1.4202,1.41987,1.42007,59800001.0
2007-09-27 04:51:00,1.41979,1.41979,1.41974,1.41977,31600000.0
2007-09-27 04:52:00,1.41977,1.42027,1.41977,1.42007,58600000.0
2007-09-27 04:53:00,1.42007,1.42028,1.41997,1.42012,35000000.0
2007-09-27 04:54:00,1.42012,1.42016,1.4199,1.4199,35100000.0
2007-09-27 04:55:00,1.42022,1.42038,1.41998,1.42038,48500000.0
2007-09-27 04:56:00,1.42016,1.42031,1.42011,1.42018,42400001.0
2007-09-27 04:57:00,1.41992,1.42035,1.41992,1.42,48600000.0
2007-09-27 04:58:00,1.42002,1.42046,1.42002,1.42027,41200000.0
2007-09-27 04:59:00,1.42001,1.42037,1.41999,1.42,83600000.0
2007-09-27 05:00:00,1.42039,1.42043,1.42023,1.42028,44600000.0
2007-09-27 05:01:00,1.42016,1.42043,1.42015,1.4203,31600000.0
2007-09-27 05:02:00,1.42037,1.42064,1.4203,1.42044,30400000.0
2007-09-27 05:03:00,1.42033,1.42056,1.42014,1.42024,136400000.0
2007-09-27 05:04:00,1.42036,1.42043,1.42013,1.42043,174000000.0
2007-09-27 05:05:00,1.42031,1.42042,1.42007,1.42017,180000000.0
2007-09-27 05:06:00,1.42019,1.42047,1.42019,1.42019,150000000.0
2007-09-27 05:07:00,1.42003,1.42048,1.42,1.42005,329100001.0
2007-09-27 05:08:00,1.42035,1.42075,1.42032,1.4205,301700000.0
2007-09-27 05:09:00,1.42046,1.42094,1.42042,1.42057,173800000.0
2007-09-27 05:10:00,1.42054,1.42069,1.42035,1.42069,218800000.0
2007-09-27 05:11:00,1.42055,1.42067,1.42047,1.4205,102400000.0
2007-09-27 05:12:00,1.42045,1.42046,1.42036,1.42038,106800000.0
2007-09-27 05:13:00,1.42033,1.42053,1.42022,1.42023,222800001.0
2007-09-27 05:14:00,1.42023,1.42031,1.42018,1.42028,249600000.0
2007-09-27 05:15:00,1.42009,1.4201,1.41996,1.41996,164600000.0
2007-09-27 05:16:00,1.4201,1.42044,1.4201,1.42022,190200000.0
2007-09-27 05:17:00,1.42027,1.42034,1.42005,1.42031,155200000.0
2007-09-27 05:18:00,1.42034,1.42042,1.42015,1.42027,284200002.0
2007-09-27 05:19:00,1.42002,1.4204,1.41995,1.41996,251700000.0
2007-09-27 05:20:00,1.41997,1.42012,1.41992,1.42002,295300000.0
2007-09-27 05:21:00,1.41989,1.42016,1.41962,1.41993,309300000.0
2007-09-27 05:22:00,1.41979,1.41984,1.41963,1.4197,238800001.0
2007-09-27 05:23:00,1.41977,1.41994,1.41977,1.41994,138600000.0
2007-09-27 05:24:00,1.42002,1.42016,1.42002,1.42016,167000000.0
2007-09-27 05:25:00,1.4203,1.42047,1.4201,1.42015,217700000.0
2007-09-27 05:26:00,1.42015,1.42017,1.4201,1.42015,107700000.0
2007-09-27 05:27:00,1.42038,1.42041,1.42003,1.42026,174500000.0
2007-09-27 05:28:00,1.4202,1.4203,1.41995,1.4202,236700001.0
2007-09-27 05:29:00,1.42014,1.42028,1.41991,1.41997,229000000.0
2007-09-27 05:30:00,1.41979,1.42004,1.41963,1.41964,178500000.0
2007-09-27 05:31:00,1.41974,1.42005,1.41968,1.4198,62800000.0
2007-09-27 05:32:00,1.41991,1.42,1.4197,1.4197,144200000.0
2007-09-27 05:33:00,1.41961,1.41961,1.41935,1.41936,166400001.0
2007-09-27 05:34:00,1.41928,1.41943,1.41896,1.41898,226200000.0
2007-09-27 05:35:00,1.41878,1.419,1.41842,1.41856,303600000.0
2007-09-27 05:36:00,1.41834,1.41844,1.41816,1.41817,165800000.0
2007-09-27 05:37:00,1.41809,1.4184,1.41794,1.41824,199200001.0
2007-09-27 05:38:00,1.41829,1.41856,1.41829,1.41844,165900002.0
2007-09-27 05:39:00,1.41848,1.41871,1.41845,1.41864,146500000.0
2007-09-27 05:40:00,1.41847,1.41869,1.41833,1.41837,239100000.0
2007-09-27 05:41:00,1.41852,1.41871,1.41842,1.41853,115000001.0
2007-09-27 05:42:00,1.41869,1.41879,1.4186,1.41865,226100001.0
2007-09-27 05:43:00,1.41855,1.41866,1.41849,1.41851,64200000.0
2007-09-27 05:44:00,1.41859,1.41882,1.41855,1.41862,111800000.0
2007-09-27 05:45:00,1.41862,1.41884,1.41856,1.41856,179300000.0
2007-09-27 05:46:00,1.4186,1.41885,1.41856,1.4188,176400000.0
2007-09-27 05:47:00,1.41875,1.41903,1.41837,1.41858,214300000.0
2007-09-27 05:48:00,1.41851,1.41876,1.41841,1.41853,249100001.0
2007-09-27 05:49:00,1.41846,1.41864,1.41831,1.41831,195800000.0
2007-09-27 05:50:00,1.41828,1.41867,1.4182,1.41864,320400001.0
2007-09-27 05:51:00,1.41851,1.41864,1.41834,1.41837,151600000.0
2007-09-27 05:52:00,1.41828,1.4185,1.41823,1.4185,152300000.0
2007-09-27 05:53:00,1.41845,1.41859,1.4183,1.4183,117000000.0
2007-09-27 05:54:00,1.41844,1.41865,1.41827,1.4185,210000000.0
2007-09-27 05:55:00,1.41835,1.41845,1.4182,1.4183,208500000.0
2007-09-27 05:56:00,1.41838,1.41869,1.41832,1.41838,131400000.0
2007-09-27 05:57:00,1.4184,1.41852,1.41838,1.4185,190000001.0
2007-09-27 05:58:00,1.41854,1.41877,1.41852,1.41868,135200000.0
2007-09-27 05:59:00,1.41863,1.41863,1.41847,1.41851,63400000.0
2007-09-27 06:00:00,1.41858,1.41875,1.41856,1.41864,245900000.0
2007-09-27 06:01:00,1.41868,1.41903,1.41868,1.41873,167800000.0
2007-09-27 06:02:00,1.41871,1.4189,1.41868,1.41879,249000001.0
2007-09-27 06:03:00,1.4189,1.4192,1.4189,1.41896,39800000.0
2007-09-27 06:04:00,1.41893,1.41924,1.41885,1.41885,181500000.0
2007-09-27 06:05:00,1.41879,1.41889,1.41864,1.41867,352200000.0
2007-09-27 06:06:00,1.41872,1.41883,1.41862,1.41876,81400000.0
2007-09-27 06:07:00,1.41893,1.41898,1.41873,1.41878,335200000.0
2007-09-27 06:08:00,1.41878,1.41894,1.41872,1.4188,665800003.0
2007-09-27 06:09:00,1.4187,1.41903,1.41868,1.41885,392700000.0
2007-09-27 06:10:00,1.4189,1.41898,1.41878,1.4188,308300000.0
2007-09-27 06:11:00,1.41878,1.41891,1.41867,1.41878,415500003.0
2007-09-27 06:12:00,1.41869,1.41904,1.41865,1.41882,267700000.0
2007-09-27 06:13:00,1.41876,1.41891,1.41858,1.41864,351600000.0
2007-09-27 06:14:00,1.41871,1.4188,1.41851,1.41859,351400000.0
2007-09-27 06:15:00,1.41851,1.41861,1.41844,1.4186,174300000.0
2007-09-27 06:16:00,1.41853,1.41867,1.41847,1.41858,165500000.0
2007-09-27 06:17:00,1.41846,1.41847,1.41794,1.41794,175000000.0
2007-09-27 06:18:00,1.418,1.41827,1.418,1.41805,200800000.0
2007-09-27 06:19:00,1.41803,1.41828,1.41803,1.41823,157100001.0
2007-09-27 06:20:00,1.41825,1.41844,1.41824,1.41829,302900000.0
2007-09-27 06:21:00,1.41842,1.41869,1.41829,1.41842,248900000.0
2007-09-27 06:22:00,1.41829,1.41842,1.41806,1.41816,250400000.0
2007-09-27 06:23:00,1.41817,1.41834,1.4181,1.41834,346600001.0
2007-09-27 06:24:00,1.4184,1.41862,1.41835,1.41853,463300000.0
2007-09-27 06:25:00,1.41855,1.41863,1.4185,1.41863,200900000.0
2007-09-27 06:26:00,1.41854,1.41864,1.41845,1.41858,416700000.0
2007-09-27 06:27:00,1.41853,1.41865,1.41847,1.4186,351500001.0
2007-09-27 06:28:00,1.41824,1.41837,1.41815,1.41831,326900000.0
2007-09-27 06:29:00,1.41835,1.41855,1.41835,1.41851,77800000.0
2007-09-27 06:30:00,1.41852,1.41874,1.41844,1.41845,279400001.0
2007-09-27 06:31:00,1.41849,1.41864,1.41842,1.4186,113000000.0
2007-09-27 06:32:00,1.41855,1.4186,1.41844,1.41849,218000000.0
2007-09-27 06:33:00,1.41854,1.41866,1.41849,1.4185,287200000.0
2007-09-27 06:34:00,1.41862,1.41871,1.41846,1.41849,211300000.0
2007-09-27 06:35:00,1.41814,1.41826,1.41785,1.41785,165400000.0
2007-09-27 06:36:00,1.4178,1.41822,1.4178,1.41813,72400000.0
2007-09-27 06:37:00,1.41813,1.41814,1.418,1.41801,291900003.0
2007-09-27 06:38:00,1.41806,1.41848,1.41806,1.41837,127800000.0
2007-09-27 06:39:00,1.4184,1.41851,1.4184,1.41844,46000000.0
2007-09-27 06:40:00,1.4184,1.41854,1.41831,1.41836,125900000.0
2007-09-27 06:41:00,1.41843,1.41843,1.41816,1.41832,159900000.0
2007-09-27 06:42:00,1.41832,1.41852,1.41817,1.41848,349500001.0
2007-09-27 06:43:00,1.41838,1.41849,1.41833,1.4184,148500001.0
2007-09-27 06:44:00,1.41844,1.41859,1.41842,1.41843,271600000.0
2007-09-27 06:45:00,1.41856,1.41861,1.41846,1.41858,326500001.0
2007-09-27 06:46:00,1.41848,1.41848,1.4183,1.41846,203900001.0
2007-09-27 06:47:00,1.41844,1.4185,1.41834,1.4184,252000001.0
2007-09-27 06:48:00,1.4182,1.41845,1.41808,1.41834,31500000.0
2007-09-27 06:49:00,1.41826,1.4185,1.4182,1.41829,232200000.0
2007-09-27 06:50:00,1.41826,1.41845,1.41825,1.41826,29000000.0
2007-09-27 06:51:00,1.41833,1.41878,1.41833,1.41857,240100001.0
2007-09-27 06:52:00,1.41864,1.41866,1.41846,1.41846,255400000.0
2007-09-27 06:53:00,1.41855,1.41874,1.41843,1.41855,213000000.0
2007-09-27 06:54:00,1.41868,1.41868,1.41833,1.41845,443100001.0
2007-09-27 06:55:00,1.4184,1.41842,1.41825,1.41828,351500000.0
2007-09-27 06:56:00,1.41844,1.41844,1.41834,1.41836,26600000.0
2007-09-27 06:57:00,1.41834,1.41834,1.41824,1.41824,60700000.0
2007-09-27 06:58:00,1.41817,1.41839,1.41812,1.41829,219100000.0
2007-09-27 06:59:00,1.4183,1.41856,1.41821,1.41828,323900001.0
2007-09-27 07:00:00,1.41846,1.41858,1.41842,1.41844,132600000.0
2007-09-27 07:01:00,1.41839,1.41839,1.41808,1.41814,298300000.0
2007-09-27 07:02:00,1.41806,1.41822,1.41794,1.41802,374500000.0
2007-09-27 07:03:00,1.41795,1.41809,1.41781,1.418,154000000.0
2007-09-27 07:04:00,1.41806,1.41822,1.41804,1.41819,335300000.0
2007-09-27 07:05:00,1.41815,1.41818,1.41802,1.41808,92000000.0
2007-09-27 07:06:00,1.4181,1.41823,1.41801,1.41821,180900000.0
2007-09-27 07:07:00,1.41824,1.41824,1.418,1.41822,187600000.0
2007-09-27 07:08:00,1.41824,1.41834,1.41809,1.41816,242100000.0
2007-09-27 07:09:00,1.41809,1.41824,1.41809,1.41816,228900000.0
2007-09-27 07:10:00,1.41814,1.41814,1.41776,1.41779,430100001.0
2007-09-27 07:11:00,1.41773,1.41787,1.41773,1.41781,354800001.0
2007-09-27 07:12:00,1.41792,1.41809,1.41779,1.418,316700000.0
2007-09-27 07:13:00,1.41809,1.41811,1.41793,1.41801,254600001.0
2007-09-27 07:14:00,1.41796,1.41806,1.41791,1.41796,461900002.0
2007-09-27 07:15:00,1.41786,1.41813,1.41776,1.41794,245800000.0
2007-09-27 07:16:00,1.41785,1.41801,1.41783,1.41801,175600001.0
2007-09-27 07:17:00,1.41784,1.41796,1.4177,1.41773,278200000.0
2007-09-27 07:18:00,1.41773,1.41789,1.41759,1.41768,419800000.0
2007-09-27 07:19:00,1.41772,1.41785,1.41756,1.41783,349700001.0
2007-09-27 07:20:00,1.4179,1.41803,1.41774,1.4179,421000001.0
2007-09-27 07:21:00,1.41776,1.41785,1.4176,1.4176,252500000.0
2007-09-27 07:22:00,1.41762,1.41788,1.4176,1.41779,325400001.0
2007-09-27 07:23:00,1.41781,1.41789,1.41761,1.41782,500900003.0
2007-09-27 07:24:00,1.41775,1.41794,1.41771,1.41773,242900000.0
2007-09-27 07:25:00,1.4177,1.41782,1.41757,1.4178,364700001.0
2007-09-27 07:26:00,1.41781,1.41794,1.41767,1.41782,284300001.0
2007-09-27 07:27:00,1.41784,1.41795,1.41768,1.41795,149500001.0
2007-09-27 07:28:00,1.41795,1.41795,1.41781,1.41787,288100001.0
2007-09-27 07:29:00,1.41784,1.41784,1.41757,1.41757,224600001.0
2007-09-27 07:30:00,1.41753,1.41769,1.41749,1.41757,563600001.0
2007-09-27 07:31:00,1.41748,1.4177,1.41746,1.41756,265100000.0
2007-09-27 07:32:00,1.41733,1.41766,1.41726,1.41747,420400000.0
2007-09-27 07:33:00,1.41726,1.41726,1.41682,1.41684,368600000.0
2007-09-27 07:34:00,1.41682,1.41707,1.41682,1.41695,284300000.0
2007-09-27 07:35:00,1.41693,1.41719,1.41693,1.41719,277400000.0
2007-09-27 07:36:00,1.41705,1.41719,1.41692,1.41713,355500000.0
2007-09-27 07:37:00,1.41723,1.41745,1.41715,1.41743,221400000.0
2007-09-27 07:38:00,1.4175,1.41766,1.4175,1.41759,32800000.0
2007-09-27 07:39:00,1.41766,1.4177,1.41751,1.41768,437600001.0
2007-09-27 07:40:00,1.4177,1.418,1.41767,1.41792,350600001.0
2007-09-27 07:41:00,1.41793,1.41803,1.41779,1.41782,568900002.0
2007-09-27 07:42:00,1.41766,1.41783,1.4176,1.41775,284600000.0
2007-09-27 07:43:00,1.41783,1.41802,1.41777,1.41783,189400000.0
2007-09-27 07:44:00,1.4178,1.4178,1.4176,1.41764,423700000.0
2007-09-27 07:45:00,1.41748,1.41748,1.41712,1.41735,401200001.0
2007-09-27 07:46:00,1.41717,1.41743,1.41714,1.41715,456500001.0
2007-09-27 07:47:00,1.41713,1.41721,1.41674,1.41679,669400003.0
2007-09-27 07:48:00,1.41681,1.41721,1.41671,1.41686,808399999.0
2007-09-27 07:49:00,1.41697,1.41697,1.41665,1.41681,639700001.0
2007-09-27 07:50:00,1.41705,1.41732,1.41699,1.41706,629300000.0
2007-09-27 07:51:00,1.41704,1.41707,1.41669,1.41692,642800002.0
2007-09-27 07:52:00,1.41693,1.41703,1.41685,1.41693,405300000.0
2007-09-27 07:53:00,1.41699,1.4176,1.41698,1.41749,571700000.0
2007-09-27 07:54:00,1.4175,1.41773,1.4174,1.41744,368300001.0
2007-09-27 07:55:00,1.41744,1.41767,1.41736,1.41744,374300000.0
2007-09-27 07:56:00,1.41751,1.41764,1.41729,1.41745,646500001.0
2007-09-27 07:57:00,1.41746,1.41759,1.41714,1.41714,520300001.0
2007-09-27 07:58:00,1.41717,1.41734,1.41704,1.41713,752200001.0
2007-09-27 07:59:00,1.41715,1.41763,1.41715,1.41757,474700000.0
2007-09-27 08:00:00,1.4177,1.4177,1.41742,1.41759,386900001.0
2007-09-27 08:01:00,1.41738,1.41738,1.41648,1.41648,449900000.0
2007-09-27 08:02:00,1.41624,1.41633,1.41598,1.41608,257800002.0
2007-09-27 08:03:00,1.41602,1.41616,1.41561,1.41561,463200000.0
2007-09-27 08:04:00,1.41509,1.41551,1.41501,1.41525,375300000.0
2007-09-27 08:05:00,1.41514,1.41541,1.41514,1.41538,312300002.0
2007-09-27 08:06:00,1.41547,1.41573,1.41531,1.41551,684600000.0
2007-09-27 08:07:00,1.41543,1.41545,1.41499,1.41524,514900003.0
2007-09-27 08:08:00,1.41532,1.4154,1.41514,1.41532,403800000.0
2007-09-27 08:09:00,1.4155,1.41576,1.41534,1.41542,500100000.0
2007-09-27 08:10:00,1.41542,1.41572,1.41525,1.41555,525200000.0
2007-09-27 08:11:00,1.41553,1.41553,1.4152,1.41528,287600000.0
2007-09-27 08:12:00,1.41523,1.41523,1.41484,1.41496,389100001.0
2007-09-27 08:13:00,1.41489,1.41544,1.41489,1.41544,245000001.0
2007-09-27 08:14:00,1.41549,1.41554,1.41539,1.4154,109600000.0
2007-09-27 08:15:00,1.41554,1.41565,1.4154,1.41558,280600002.0
2007-09-27 08:16:00,1.41546,1.41557,1.4153,1.41537,280400000.0
2007-09-27 08:17:00,1.41532,1.41554,1.41514,1.41517,245400000.0
2007-09-27 08:18:00,1.4152,1.41559,1.4152,1.41555,175000001.0
2007-09-27 08:19:00,1.41561,1.41591,1.4154,1.41549,369800004.0
2007-09-27 08:20:00,1.41545,1.41583,1.41539,1.41553,331600000.0
2007-09-27 08:21:00,1.4155,1.41562,1.4153,1.41532,477500000.0
2007-09-27 08:22:00,1.41537,1.41579,1.41537,1.41573,322900000.0
2007-09-27 08:23:00,1.4159,1.4161,1.41579,1.41598,266400001.0
2007-09-27 08:24:00,1.4161,1.41648,1.41604,1.41605,422400001.0
2007-09-27 08:25:00,1.4159,1.41602,1.41567,1.41578,577900000.0
2007-09-27 08:26:00,1.41567,1.41567,1.41515,1.41546,385600000.0
2007-09-27 08:27:00,1.41545,1.41573,1.41545,1.41566,395200001.0
2007-09-27 08:28:00,1.41563,1.41574,1.41529,1.41541,581400003.0
2007-09-27 08:29:00,1.41528,1.41551,1.41517,1.41537,409000000.0
2007-09-27 08:30:00,1.4153,1.41556,1.41517,1.41553,425300001.0
2007-09-27 08:31:00,1.41562,1.4157,1.41541,1.4157,294600002.0
2007-09-27 08:32:00,1.41575,1.41583,1.41564,1.41579,289900001.0
2007-09-27 08:33:00,1.41579,1.41593,1.41578,1.41591,166200000.0
2007-09-27 08:34:00,1.41598,1.41629,1.41593,1.41603,621100000.0
2007-09-27 08:35:00,1.41611,1.41656,1.41611,1.41638,501800002.0
2007-09-27 08:36:00,1.41617,1.41652,1.41591,1.41606,374400000.0
2007-09-27 08:37:00,1.4161,1.4161,1.4156,1.4156,310700001.0
2007-09-27 08:38:00,1.41579,1.41608,1.41572,1.41608,335900001.0
2007-09-27 08:39:00,1.41624,1.41657,1.4162,1.4163,587200000.0
2007-09-27 08:40:00,1.41601,1.41633,1.41599,1.41603,328900001.0
2007-09-27 08:41:00,1.41604,1.41637,1.41589,1.41604,445400000.0
2007-09-27 08:42:00,1.41572,1.41579,1.41546,1.41559,479500002.0
2007-09-27 08:43:00,1.41574,1.41595,1.41546,1.41567,312700001.0
2007-09-27 08:44:00,1.41565,1.41571,1.41544,1.4157,467400002.0
2007-09-27 08:45:00,1.41578,1.41603,1.41558,1.41575,611700001.0
2007-09-27 08:46:00,1.4158,1.41593,1.41545,1.41572,661500000.0
2007-09-27 08:47:00,1.41576,1.41582,1.41556,1.41561,527900000.0
2007-09-27 08:48:00,1.41567,1.41614,1.41552,1.41607,423900003.0
2007-09-27 08:49:00,1.4162,1.41648,1.41606,1.41621,477100002.0
2007-09-27 08:50:00,1.41649,1.41691,1.41642,1.41682,570500001.0
2007-09-27 08:51:00,1.4168,1.4168,1.41629,1.41659,570400001.0
2007-09-27 08:52:00,1.4167,1.41677,1.41618,1.41618,583800000.0
2007-09-27 08:53:00,1.41654,1.41687,1.41604,1.41685,580600000.0
2007-09-27 08:54:00,1.41687,1.41687,1.41632,1.41637,658100001.0
2007-09-27 08:55:00,1.41634,1.41649,1.41598,1.41619,562000002.0
2007-09-27 08:56:00,1.41614,1.41641,1.41604,1.41621,515400001.0
2007-09-27 08:57:00,1.41624,1.41651,1.41615,1.41636,573400000.0
2007-09-27 08:58:00,1.41628,1.41657,1.41621,1.41642,444600001.0
2007-09-27 08:59:00,1.41655,1.41699,1.41649,1.41699,296800000.0
2007-09-27 09:00:00,1.41702,1.41728,1.41683,1.41707,500800004.0
2007-09-27 09:01:00,1.41714,1.41724,1.41693,1.41706,372500002.0
2007-09-27 09:02:00,1.4171,1.41731,1.41701,1.41703,696400001.0
2007-09-27 09:03:00,1.41696,1.417,1.41669,1.41686,575500001.0
2007-09-27 09:04:00,1.41709,1.41719,1.41686,1.41709,642600001.0
2007-09-27 09:05:00,1.41703,1.41735,1.41703,1.41721,548800001.0
2007-09-27 09:06:00,1.41685,1.41725,1.41677,1.41677,515300001.0
2007-09-27 09:07:00,1.41634,1.41648,1.41629,1.41634,375900000.0
2007-09-27 09:08:00,1.41629,1.41629,1.41614,1.41617,269100001.0
2007-09-27 09:09:00,1.41636,1.41653,1.4162,1.41638,260000000.0
2007-09-27 09:10:00,1.41647,1.4168,1.41641,1.41643,316800001.0
2007-09-27 09:11:00,1.41628,1.4164,1.41608,1.41617,547600001.0
2007-09-27 09:12:00,1.41622,1.41634,1.41591,1.41591,426600000.0
2007-09-27 09:13:00,1.41589,1.41618,1.41589,1.41602,521100002.0
2007-09-27 09:14:00,1.41594,1.41621,1.4158,1.41605,297300000.0
2007-09-27 09:15:00,1.41606,1.41614,1.41578,1.41578,470499999.0
2007-09-27 09:16:00,1.41573,1.41573,1.41545,1.41566,494400000.0
2007-09-27 09:17:00,1.41576,1.41634,1.41576,1.41634,500000000.0
2007-09-27 09:18:00,1.41632,1.41679,1.4162,1.41637,200500000.0
2007-09-27 09:19:00,1.41635,1.41653,1.41613,1.41621,536600002.0
2007-09-27 09:20:00,1.41626,1.41636,1.41609,1.41623,277000002.0
2007-09-27 09:21:00,1.41631,1.41636,1.41611,1.41621,367200000.0
2007-09-27 09:22:00,1.41617,1.41632,1.41613,1.41619,343400000.0
2007-09-27 09:23:00,1.41613,1.41625,1.416,1.41613,374600000.0
2007-09-27 09:24:00,1.41599,1.41599,1.41542,1.41546,349300000.0
2007-09-27 09:25:00,1.41556,1.416,1.41552,1.416,424000003.0
2007-09-27 09:26:00,1.41615,1.41638,1.41604,1.41614,515600001.0
2007-09-27 09:27:00,1.41597,1.41621,1.41592,1.41598,389300000.0
2007-09-27 09:28:00,1.4159,1.41611,1.41577,1.41603,459100001.0
2007-09-27 09:29:00,1.41615,1.41638,1.4161,1.41638,400300000.0
2007-09-27 09:30:00,1.4163,1.41654,1.41606,1.41618,632500000.0
2007-09-27 09:31:00,1.41623,1.41673,1.41623,1.41669,377000000.0
2007-09-27 09:32:00,1.41681,1.41697,1.41671,1.41692,386300001.0
2007-09-27 09:33:00,1.4168,1.4168,1.41636,1.41636,292400001.0
2007-09-27 09:34:00,1.41643,1.41657,1.41639,1.41644,428400000.0
2007-09-27 09:35:00,1.41635,1.41666,1.41635,1.41661,252800000.0
2007-09-27 09:36:00,1.41668,1.41674,1.4164,1.41674,408900001.0
2007-09-27 09:37:00,1.41686,1.41699,1.41659,1.41697,389500001.0
2007-09-27 09:38:00,1.41699,1.41743,1.41699,1.41722,375600001.0
2007-09-27 09:39:00,1.41731,1.41741,1.41711,1.41728,365000001.0
2007-09-27 09:40:00,1.41727,1.4173,1.41704,1.41715,441700000.0
2007-09-27 09:41:00,1.41717,1.41717,1.4168,1.41701,423500001.0
2007-09-27 09:42:00,1.41692,1.4171,1.41654,1.41669,461800001.0
2007-09-27 09:43:00,1.41653,1.41653,1.41584,1.41584,323700001.0
2007-09-27 09:44:00,1.41586,1.41612,1.41581,1.41592,488100001.0
2007-09-27 09:45:00,1.41613,1.41635,1.41587,1.41624,527200001.0
2007-09-27 09:46:00,1.41612,1.41618,1.4158,1.4158,253000000.0
2007-09-27 09:47:00,1.41557,1.41593,1.41557,1.41579,393600000.0
2007-09-27 09:48:00,1.41591,1.416,1.41575,1.41581,334200000.0
2007-09-27 09:49:00,1.41614,1.41642,1.41609,1.41617,650400004.0
2007-09-27 09:50:00,1.41625,1.41646,1.41613,1.41614,419700001.0
2007-09-27 09:51:00,1.41634,1.41686,1.41632,1.41656,479100002.0
2007-09-27 09:52:00,1.41668,1.41692,1.41651,1.41658,398800000.0
2007-09-27 09:53:00,1.41644,1.41668,1.41624,1.41662,344800002.0
2007-09-27 09:54:00,1.41673,1.41704,1.41667,1.41691,470400000.0
2007-09-27 09:55:00,1.41695,1.41706,1.41659,1.41668,567900001.0
2007-09-27 09:56:00,1.41655,1.41663,1.41626,1.41639,450500002.0
2007-09-27 09:57:00,1.41641,1.41641,1.41606,1.41606,564700001.0
2007-09-27 09:58:00,1.41602,1.41625,1.41559,1.41588,775200001.0
2007-09-27 09:59:00,1.41608,1.41618,1.41563,1.4157,742700001.0
2007-09-27 10:00:00,1.41592,1.41611,1.41563,1.41586,229500000.0
2007-09-27 10:01:00,1.41581,1.41663,1.41581,1.41645,608900001.0
2007-09-27 10:02:00,1.4166,1.41699,1.41617,1.41627,578100001.0
2007-09-27 10:03:00,1.41628,1.41645,1.41601,1.41645,361800000.0
2007-09-27 10:04:00,1.41634,1.41645,1.41602,1.41604,393400001.0
2007-09-27 10:05:00,1.41634,1.41648,1.41612,1.41622,411400002.0
2007-09-27 10:06:00,1.41624,1.41656,1.41624,1.41646,570500004.0
2007-09-27 10:07:00,1.41654,1.41671,1.4164,1.41646,506100001.0
2007-09-27 10:08:00,1.41633,1.4165,1.41622,1.41634,443600000.0
2007-09-27 10:09:00,1.41625,1.4164,1.41603,1.41628,454400001.0
2007-09-27 10:10:00,1.41613,1.4166,1.4159,1.41656,325600000.0
2007-09-27 10:11:00,1.41648,1.41659,1.4162,1.41648,418400004.0
2007-09-27 10:12:00,1.41651,1.41656,1.41626,1.41645,493300000.0
2007-09-27 10:13:00,1.41634,1.41643,1.41618,1.41624,451700000.0
2007-09-27 10:14:00,1.41629,1.41643,1.41606,1.41607,540200001.0
2007-09-27 10:15:00,1.41615,1.41645,1.41615,1.41628,448200001.0
2007-09-27 10:16:00,1.41638,1.41644,1.41599,1.41644,359100001.0
2007-09-27 10:17:00,1.41639,1.41667,1.41621,1.41623,356500003.0
2007-09-27 10:18:00,1.41622,1.41668,1.4161,1.41653,374600000.0
2007-09-27 10:19:00,1.4166,1.4166,1.41632,1.41637,384900000.0
2007-09-27 10:20:00,1.41646,1.41668,1.41634,1.41642,463300001.0
2007-09-27 10:21:00,1.41661,1.41697,1.41652,1.41654,477900001.0
2007-09-27 10:22:00,1.4165,1.41674,1.41643,1.41646,294000000.0
2007-09-27 10:23:00,1.41645,1.41669,1.41642,1.41651,474000001.0
2007-09-27 10:24:00,1.41662,1.41678,1.41647,1.41651,382300000.0
2007-09-27 10:25:00,1.41653,1.41653,1.41614,1.41642,351600000.0
2007-09-27 10:26:00,1.41639,1.41639,1.41601,1.41605,515300000.0
2007-09-27 10:27:00,1.41582,1.41591,1.4156,1.4156,485500001.0
2007-09-27 10:28:00,1.4156,1.4158,1.41555,1.4157,699200002.0
2007-09-27 10:29:00,1.41578,1.41596,1.41571,1.41594,482200001.0
2007-09-27 10:30:00,1.41582,1.41606,1.41566,1.41576,713300003.0
2007-09-27 10:31:00,1.41567,1.41611,1.41567,1.41603,541400000.0
2007-09-27 10:32:00,1.4161,1.41625,1.41584,1.41584,473100000.0
2007-09-27 10:33:00,1.41622,1.41685,1.41622,1.41662,484500000.0
2007-09-27 10:34:00,1.41659,1.41676,1.41654,1.41673,369300000.0
2007-09-27 10:35:00,1.41665,1.41683,1.41657,1.4166,518500000.0
2007-09-27 10:36:00,1.41662,1.41697,1.4166,1.41678,517300001.0
2007-09-27 10:37:00,1.41683,1.41692,1.41666,1.41692,530300001.0
2007-09-27 10:38:00,1.41696,1.41708,1.41687,1.41688,490399999.0
2007-09-27 10:39:00,1.41697,1.41714,1.41679,1.41714,415200000.0
2007-09-27 10:40:00,1.41783,1.41808,1.41767,1.41805,276700000.0
2007-09-27 10:41:00,1.41805,1.41814,1.41777,1.41808,566800000.0
2007-09-27 10:42:00,1.41794,1.41811,1.41749,1.41754,442200002.0
2007-09-27 10:43:00,1.41741,1.41759,1.41724,1.41735,452100000.0
2007-09-27 10:44:00,1.41759,1.41772,1.41734,1.41754,593500001.0
2007-09-27 10:45:00,1.41723,1.41736,1.41693,1.4172,570400001.0
2007-09-27 10:46:00,1.41726,1.41743,1.41714,1.41738,366900000.0
2007-09-27 10:47:00,1.41733,1.41744,1.41716,1.4174,384500002.0
2007-09-27 10:48:00,1.41732,1.41732,1.4171,1.41714,468800001.0
2007-09-27 10:49:00,1.41713,1.41719,1.41684,1.41684,394200001.0
2007-09-27 10:50:00,1.41676,1.41696,1.41654,1.41696,489100000.0
2007-09-27 10:51:00,1.41669,1.41713,1.41667,1.41713,456700001.0
2007-09-27 10:52:00,1.41703,1.4172,1.41694,1.41709,386600003.0
2007-09-27 10:53:00,1.41706,1.4172,1.41695,1.41695,387500001.0
2007-09-27 10:54:00,1.41715,1.41748,1.41711,1.41739,420700000.0
2007-09-27 10:55:00,1.41738,1.41738,1.41704,1.41714,457000001.0
2007-09-27 10:56:00,1.41731,1.41735,1.41707,1.41726,504500002.0
2007-09-27 10:57:00,1.41734,1.41754,1.41704,1.41742,317900000.0
2007-09-27 10:58:00,1.41735,1.41749,1.41713,1.41745,472000003.0
2007-09-27 10:59:00,1.41742,1.41766,1.417,1.41707,916000002.0
2007-09-27 11:00:00,1.41703,1.41713,1.41685,1.41707,451900000.0
2007-09-27 11:01:00,1.41705,1.41733,1.41699,1.41699,540900001.0
2007-09-27 11:02:00,1.41702,1.41732,1.41693,1.417,475300002.0
2007-09-27 11:03:00,1.41684,1.41684,1.41655,1.41666,246200000.0
2007-09-27 11:04:00,1.41665,1.41672,1.4164,1.41653,618500000.0
2007-09-27 11:05:00,1.41666,1.41689,1.41656,1.4167,546900000.0
2007-09-27 11:06:00,1.41682,1.41713,1.4168,1.41703,680700004.0
2007-09-27 11:07:00,1.41713,1.41762,1.41713,1.41751,238000000.0
2007-09-27 11:08:00,1.4177,1.4178,1.41741,1.41746,391700002.0
2007-09-27 11:09:00,1.41741,1.41751,1.41715,1.41715,459000003.0
2007-09-27 11:10:00,1.41723,1.41743,1.41714,1.41735,431000002.0
2007-09-27 11:11:00,1.41725,1.41751,1.41696,1.41708,554600003.0
2007-09-27 11:12:00,1.41719,1.41729,1.41687,1.417,480200001.0
2007-09-27 11:13:00,1.417,1.417,1.41674,1.41689,317200001.0
2007-09-27 11:14:00,1.41685,1.41749,1.41685,1.41749,471600000.0
2007-09-27 11:15:00,1.41759,1.41762,1.41716,1.41724,505700001.0
2007-09-27 11:16:00,1.41713,1.41733,1.417,1.41722,442800003.0
2007-09-27 11:17:00,1.41714,1.41738,1.41686,1.41698,430000001.0
2007-09-27 11:18:00,1.41702,1.41719,1.41645,1.41659,413500002.0
2007-09-27 11:19:00,1.41661,1.41696,1.41657,1.41665,378200000.0
2007-09-27 11:20:00,1.41667,1.41718,1.41666,1.41672,638400004.0
2007-09-27 11:21:00,1.41663,1.41684,1.41629,1.41656,618700002.0
2007-09-27 11:22:00,1.41628,1.41648,1.41614,1.41639,564000000.0
2007-09-27 11:23:00,1.41646,1.41676,1.41644,1.41664,448000000.0
2007-09-27 11:24:00,1.41671,1.41682,1.41667,1.4167,450000001.0
2007-09-27 11:25:00,1.41683,1.417,1.41676,1.41689,434100003.0
2007-09-27 11:26:00,1.41704,1.41774,1.41704,1.41736,536400001.0
2007-09-27 11:27:00,1.41741,1.41779,1.41732,1.41732,638300006.0
2007-09-27 11:28:00,1.41732,1.41756,1.41727,1.41727,415000000.0
2007-09-27 11:29:00,1.41728,1.41738,1.41705,1.4173,440300001.0
2007-09-27 11:30:00,1.41721,1.41721,1.41675,1.4168,454500001.0
2007-09-27 11:31:00,1.41669,1.41691,1.41649,1.41667,604100001.0
2007-09-27 11:32:00,1.41657,1.41682,1.41651,1.41652,352800000.0
2007-09-27 11:33:00,1.41667,1.41672,1.41645,1.41655,551800001.0
2007-09-27 11:34:00,1.41664,1.41699,1.41646,1.41657,581000000.0
2007-09-27 11:35:00,1.41676,1.41711,1.41656,1.41666,519100000.0
2007-09-27 11:36:00,1.41675,1.41692,1.4167,1.4168,482700000.0
2007-09-27 11:37:00,1.41697,1.4171,1.41685,1.41695,472100000.0
2007-09-27 11:38:00,1.41684,1.41697,1.41665,1.41683,585400001.0
2007-09-27 11:39:00,1.41682,1.41697,1.41665,1.41665,715300000.0
2007-09-27 11:40:00,1.41676,1.41688,1.41662,1.41683,627900000.0
2007-09-27 11:41:00,1.41699,1.41716,1.41676,1.41692,728700002.0
2007-09-27 11:42:00,1.41701,1.41708,1.41679,1.41701,638500001.0
2007-09-27 11:43:00,1.4169,1.4169,1.41632,1.41632,618299999.0
2007-09-27 11:44:00,1.41616,1.4165,1.41599,1.4165,757000003.0
2007-09-27 11:45:00,1.41654,1.41669,1.41611,1.41637,552300000.0
2007-09-27 11:46:00,1.41635,1.41643,1.41621,1.41637,480200001.0
2007-09-27 11:47:00,1.41655,1.41703,1.41655,1.41695,452100001.0
2007-09-27 11:48:00,1.41723,1.4174,1.41675,1.41684,529300001.0
2007-09-27 11:49:00,1.4169,1.41704,1.41664,1.41685,443100001.0
2007-09-27 11:50:00,1.41744,1.41744,1.41696,1.41713,334700001.0
2007-09-27 11:51:00,1.41719,1.41735,1.41681,1.4171,141300000.0
2007-09-27 11:52:00,1.41706,1.41758,1.41706,1.41746,253900000.0
2007-09-27 11:53:00,1.41736,1.41775,1.41734,1.41769,172700000.0
2007-09-27 11:54:00,1.41778,1.41838,1.41778,1.41806,330200001.0
2007-09-27 11:55:00,1.41811,1.41811,1.41767,1.41773,463900000.0
2007-09-27 11:56:00,1.41774,1.41805,1.4175,1.41751,413900002.0
2007-09-27 11:57:00,1.41754,1.41761,1.41729,1.41743,556700000.0
2007-09-27 11:58:00,1.41754,1.41786,1.4174,1.4174,552700001.0
2007-09-27 11:59:00,1.41755,1.41777,1.41745,1.41753,459300000.0
2007-09-27 12:00:00,1.41766,1.41791,1.41756,1.41771,549300000.0
2007-09-27 12:01:00,1.41779,1.41796,1.41767,1.41776,464000001.0
2007-09-27 12:02:00,1.41768,1.418,1.41749,1.418,394800000.0
2007-09-27 12:03:00,1.41812,1.41812,1.41754,1.41754,418700001.0
2007-09-27 12:04:00,1.41737,1.4175,1.4172,1.41733,447100000.0
2007-09-27 12:05:00,1.41712,1.4174,1.41712,1.41719,351900002.0
2007-09-27 12:06:00,1.41717,1.4175,1.41713,1.41724,386900001.0
2007-09-27 12:07:00,1.41707,1.4173,1.41701,1.41722,316000001.0
2007-09-27 12:08:00,1.41728,1.41741,1.41708,1.41732,523100000.0
2007-09-27 12:09:00,1.41743,1.4176,1.41731,1.41755,504100000.0
2007-09-27 12:10:00,1.41752,1.41767,1.41736,1.41757,409500000.0
2007-09-27 12:11:00,1.41759,1.41777,1.41746,1.41766,235400001.0
2007-09-27 12:12:00,1.41766,1.41766,1.4173,1.41745,193200000.0
2007-09-27 12:13:00,1.41745,1.41765,1.41733,1.41739,618100001.0
2007-09-27 12:14:00,1.41743,1.41759,1.41725,1.41747,692000002.0
2007-09-27 12:15:00,1.41728,1.41744,1.41719,1.41724,339900001.0
2007-09-27 12:16:00,1.41729,1.41747,1.4172,1.41728,396800000.0
2007-09-27 12:17:00,1.41731,1.41731,1.41669,1.41686,211800000.0
2007-09-27 12:18:00,1.41685,1.41713,1.41677,1.4171,263300000.0
2007-09-27 12:19:00,1.4171,1.4171,1.41672,1.41678,437800000.0
2007-09-27 12:20:00,1.41678,1.41703,1.41666,1.41699,446200001.0
2007-09-27 12:21:00,1.41703,1.41703,1.41681,1.41693,391800000.0
2007-09-27 12:22:00,1.41695,1.41716,1.41684,1.41707,332000004.0
2007-09-27 12:23:00,1.41706,1.41725,1.41701,1.41714,335600000.0
2007-09-27 12:24:00,1.41681,1.41711,1.41672,1.41703,550600000.0
2007-09-27 12:25:00,1.41712,1.41743,1.41707,1.41717,393700000.0
2007-09-27 12:26:00,1.41713,1.41736,1.41696,1.41722,420100002.0
2007-09-27 12:27:00,1.41722,1.41739,1.41705,1.41723,425300001.0
2007-09-27 12:28:00,1.41724,1.41744,1.41711,1.41729,541500003.0
2007-09-27 12:29:00,1.4173,1.41736,1.41711,1.41721,719400003.0
2007-09-27 12:30:00,1.41725,1.4174,1.41714,1.41734,696600000.0
2007-09-27 12:31:00,1.41737,1.41792,1.41737,1.41769,652500003.0
2007-09-27 12:32:00,1.41779,1.41833,1.4177,1.41797,646700001.0
2007-09-27 12:33:00,1.41794,1.41824,1.41791,1.41811,676600001.0
2007-09-27 12:34:00,1.41807,1.4184,1.41796,1.41823,672200001.0
2007-09-27 12:35:00,1.41819,1.41835,1.41729,1.41772,592200001.0
2007-09-27 12:36:00,1.41754,1.41796,1.41745,1.41793,395500000.0
2007-09-27 12:37:00,1.41811,1.41826,1.41803,1.41805,516000001.0
2007-09-27 12:38:00,1.41787,1.41813,1.41777,1.41777,646600000.0
2007-09-27 12:39:00,1.41766,1.41766,1.41735,1.41751,507100001.0
2007-09-27 12:40:00,1.41746,1.41764,1.41738,1.41764,546799999.0
2007-09-27 12:41:00,1.41768,1.41776,1.41738,1.41738,324500001.0
2007-09-27 12:42:00,1.41747,1.41753,1.41706,1.41747,342100000.0
2007-09-27 12:43:00,1.41745,1.41756,1.41719,1.4172,486400001.0
2007-09-27 12:44:00,1.41712,1.41739,1.41704,1.41725,393300001.0
2007-09-27 12:45:00,1.41736,1.41739,1.41705,1.41728,485900001.0
2007-09-27 12:46:00,1.41708,1.41739,1.41698,1.4172,439800000.0
2007-09-27 12:47:00,1.41736,1.41763,1.41731,1.41761,416700000.0
2007-09-27 12:48:00,1.41761,1.41765,1.41725,1.41749,429500002.0
2007-09-27 12:49:00,1.41748,1.41758,1.41726,1.41727,499600000.0
2007-09-27 12:50:00,1.41714,1.41734,1.41702,1.41717,456000000.0
2007-09-27 12:51:00,1.41717,1.41743,1.41709,1.41716,429500001.0
2007-09-27 12:52:00,1.41718,1.41742,1.41694,1.41705,353800000.0
2007-09-27 12:53:00,1.41706,1.41735,1.41702,1.41708,258500000.0
2007-09-27 12:54:00,1.41718,1.41739,1.41706,1.41709,413000002.0
2007-09-27 12:55:00,1.41699,1.41708,1.41607,1.41615,384300000.0
2007-09-27 12:56:00,1.4161,1.41644,1.41594,1.41616,415400001.0
2007-09-27 12:57:00,1.41621,1.41638,1.41601,1.41611,502100001.0
2007-09-27 12:58:00,1.41611,1.41627,1.41608,1.41614,364400002.0
2007-09-27 12:59:00,1.41601,1.41634,1.41578,1.41613,663900001.0
2007-09-27 13:00:00,1.41641,1.41669,1.41624,1.41649,209700001.0
2007-09-27 13:01:00,1.41612,1.41638,1.41598,1.41623,355300000.0
2007-09-27 13:02:00,1.41601,1.41617,1.41572,1.41591,443600002.0
2007-09-27 13:03:00,1.41588,1.41612,1.41569,1.41598,484300003.0
2007-09-27 13:04:00,1.41586,1.41588,1.41558,1.41567,216100000.0
2007-09-27 13:05:00,1.41566,1.41581,1.41557,1.41557,125900000.0
2007-09-27 13:06:00,1.4157,1.41572,1.41542,1.41548,427300000.0
2007-09-27 13:07:00,1.41545,1.41577,1.41545,1.41577,302500000.0
2007-09-27 13:08:00,1.41584,1.4159,1.41561,1.41566,165000000.0
2007-09-27 13:09:00,1.41551,1.41563,1.41518,1.41518,323200000.0
2007-09-27 13:10:00,1.41527,1.41599,1.41527,1.41583,135600000.0
2007-09-27 13:11:00,1.4159,1.41633,1.41582,1.41598,406400003.0
2007-09-27 13:12:00,1.41602,1.41648,1.41586,1.41627,274800001.0
2007-09-27 13:13:00,1.41639,1.41657,1.41615,1.41615,326500001.0
2007-09-27 13:14:00,1.41612,1.41617,1.41591,1.41608,342700000.0
2007-09-27 13:15:00,1.41605,1.41613,1.41575,1.41579,440600002.0
2007-09-27 13:16:00,1.41579,1.41626,1.41565,1.41619,127600000.0
2007-09-27 13:17:00,1.41628,1.41634,1.41604,1.41607,105700000.0
2007-09-27 13:18:00,1.41618,1.41635,1.41579,1.41579,353500000.0
2007-09-27 13:19:00,1.4158,1.41622,1.41558,1.41603,322800000.0
2007-09-27 13:20:00,1.41616,1.41629,1.41601,1.41614,254000001.0
2007-09-27 13:21:00,1.41628,1.41663,1.41612,1.41639,178600000.0
2007-09-27 13:22:00,1.41636,1.41636,1.41599,1.41599,197300000.0
2007-09-27 13:23:00,1.41594,1.41642,1.41594,1.41629,287800000.0
2007-09-27 13:24:00,1.41635,1.41635,1.41604,1.41611,306400000.0
2007-09-27 13:25:00,1.416,1.4162,1.41521,1.41569,152600000.0
2007-09-27 13:26:00,1.41565,1.41569,1.41525,1.41525,223499999.0
2007-09-27 13:27:00,1.41533,1.41607,1.41521,1.41577,320300001.0
2007-09-27 13:28:00,1.41587,1.41629,1.41577,1.4161,479500001.0
2007-09-27 13:29:00,1.4158,1.4158,1.4152,1.41539,536600000.0
2007-09-27 13:30:00,1.41553,1.41591,1.41524,1.4154,567400001.0
2007-09-27 13:31:00,1.4153,1.41565,1.41525,1.41536,470800000.0
2007-09-27 13:32:00,1.41534,1.41564,1.4153,1.41557,267200002.0
2007-09-27 13:33:00,1.41555,1.41576,1.41534,1.41534,429300000.0
2007-09-27 13:34:00,1.41536,1.41543,1.41516,1.41525,291100000.0
2007-09-27 13:35:00,1.41511,1.41524,1.41499,1.41522,458600000.0
2007-09-27 13:36:00,1.4153,1.41552,1.41502,1.41505,484800002.0
2007-09-27 13:37:00,1.41487,1.41507,1.41483,1.41507,404400001.0
2007-09-27 13:38:00,1.41514,1.41534,1.41492,1.41518,472700004.0
2007-09-27 13:39:00,1.4152,1.41525,1.41495,1.41511,238200000.0
2007-09-27 13:40:00,1.4148,1.41519,1.41466,1.41505,447100001.0
2007-09-27 13:41:00,1.41532,1.41534,1.41494,1.41525,230900000.0
2007-09-27 13:42:00,1.41527,1.41541,1.41502,1.41539,163700000.0
2007-09-27 13:43:00,1.41547,1.41552,1.41515,1.41516,118300000.0
2007-09-27 13:44:00,1.41503,1.4151,1.41475,1.4149,256000001.0
2007-09-27 13:45:00,1.41484,1.41488,1.41411,1.41411,477200002.0
2007-09-27 13:46:00,1.41392,1.41448,1.41352,1.41378,505400002.0
2007-09-27 13:47:00,1.41374,1.41434,1.41369,1.41434,562099999.0
2007-09-27 13:48:00,1.41457,1.41467,1.41428,1.41449,238800000.0
2007-09-27 13:49:00,1.4146,1.41482,1.41448,1.41482,225100000.0
2007-09-27 13:50:00,1.41498,1.41498,1.41472,1.41472,330300000.0
2007-09-27 13:51:00,1.4148,1.41526,1.4148,1.41511,230300001.0
2007-09-27 13:52:00,1.41508,1.41524,1.41495,1.41515,415000001.0
2007-09-27 13:53:00,1.41514,1.41538,1.41491,1.41491,535400001.0
2007-09-27 13:54:00,1.4148,1.415,1.41426,1.41442,408100002.0
2007-09-27 13:55:00,1.41446,1.41455,1.41436,1.41451,356600001.0
2007-09-27 13:56:00,1.41465,1.41495,1.4144,1.41489,477500002.0
2007-09-27 13:57:00,1.41482,1.41491,1.41457,1.41474,272800000.0
2007-09-27 13:58:00,1.41449,1.41472,1.41435,1.4145,228700000.0
2007-09-27 13:59:00,1.41449,1.41498,1.41442,1.41476,432700000.0
2007-09-27 14:00:00,1.41461,1.41479,1.41434,1.41451,273600001.0
2007-09-27 14:01:00,1.41443,1.41498,1.41443,1.41489,391600000.0
2007-09-27 14:02:00,1.41504,1.41538,1.41504,1.41533,323200000.0
2007-09-27 14:03:00,1.41527,1.41566,1.41521,1.41547,457700001.0
2007-09-27 14:04:00,1.41564,1.41606,1.41562,1.41595,397600000.0
2007-09-27 14:05:00,1.41565,1.41618,1.41565,1.416,335700001.0
2007-09-27 14:06:00,1.41591,1.41623,1.41586,1.41595,379700000.0
2007-09-27 14:07:00,1.41612,1.41637,1.41593,1.41606,381300003.0
2007-09-27 14:08:00,1.41613,1.41623,1.41596,1.41598,389100001.0
2007-09-27 14:09:00,1.41598,1.41608,1.4158,1.4158,183100001.0
2007-09-27 14:10:00,1.41577,1.41601,1.41577,1.41589,271600001.0
2007-09-27 14:11:00,1.41607,1.4163,1.41601,1.4163,113600000.0
2007-09-27 14:12:00,1.4163,1.41657,1.41601,1.41614,244800001.0
2007-09-27 14:13:00,1.41601,1.41628,1.4156,1.41582,193500000.0
2007-09-27 14:14:00,1.41577,1.41597,1.41558,1.41596,217200000.0
2007-09-27 14:15:00,1.41586,1.41592,1.41541,1.41592,353700001.0
2007-09-27 14:16:00,1.41609,1.4165,1.4159,1.41628,184300000.0
2007-09-27 14:17:00,1.4162,1.41621,1.41551,1.41573,664700001.0
2007-09-27 14:18:00,1.41576,1.416,1.41516,1.41586,358000000.0
2007-09-27 14:19:00,1.41572,1.41598,1.41561,1.41594,453000000.0
2007-09-27 14:20:00,1.41586,1.41613,1.41567,1.41587,251300000.0
2007-09-27 14:21:00,1.41582,1.416,1.41568,1.41578,303600000.0
2007-09-27 14:22:00,1.41601,1.41632,1.41579,1.41621,581500002.0
2007-09-27 14:23:00,1.41644,1.41715,1.41628,1.41714,170400002.0
2007-09-27 14:24:00,1.41716,1.41717,1.4167,1.41704,398500000.0
2007-09-27 14:25:00,1.41708,1.41731,1.41674,1.41693,607000001.0
2007-09-27 14:26:00,1.4167,1.41685,1.41657,1.41657,656500001.0
2007-09-27 14:27:00,1.41658,1.41693,1.41655,1.41685,483600001.0
2007-09-27 14:28:00,1.41678,1.41678,1.41612,1.41668,33300000.0
2007-09-27 14:29:00,1.41675,1.41691,1.41635,1.41638,53600001.0
2007-09-27 14:30:00,1.41609,1.41668,1.41565,1.41622,51600000.0
2007-09-27 14:31:00,1.41619,1.41672,1.41616,1.41616,33400000.0
2007-09-27 14:32:00,1.41632,1.41655,1.41616,1.41621,45100000.0
2007-09-27 14:33:00,1.41602,1.41693,1.41592,1.41676,28200000.0
2007-09-27 14:34:00,1.41673,1.41673,1.41623,1.41639,25400000.0
2007-09-27 14:35:00,1.41659,1.41659,1.41635,1.41647,25600000.0
2007-09-27 14:36:00,1.41668,1.41668,1.41622,1.41622,52200001.0
2007-09-27 14:37:00,1.41671,1.41671,1.41625,1.41638,37600000.0
2007-09-27 14:38:00,1.41627,1.41654,1.41587,1.41654,53000000.0
2007-09-27 14:39:00,1.41629,1.4167,1.41621,1.41652,33500000.0
2007-09-27 14:40:00,1.41652,1.41711,1.41644,1.4171,13200000.0
2007-09-27 14:41:00,1.41733,1.41753,1.41721,1.41723,36200000.0
2007-09-27 14:42:00,1.41729,1.41835,1.41729,1.41732,50300000.0
2007-09-27 14:43:00,1.41799,1.41831,1.41776,1.41781,44700000.0
2007-09-27 14:44:00,1.41767,1.41858,1.4175,1.41812,64500001.0
2007-09-27 14:45:00,1.41809,1.41817,1.41772,1.41796,55100000.0
2007-09-27 14:46:00,1.41801,1.41812,1.41793,1.41812,38600000.0
2007-09-27 14:47:00,1.41795,1.41841,1.41789,1.41828,40100000.0
2007-09-27 14:48:00,1.4183,1.41831,1.41776,1.41813,22800000.0
2007-09-27 14:49:00,1.41774,1.41804,1.41766,1.41789,62200000.0
2007-09-27 14:50:00,1.41774,1.41794,1.4175,1.41776,83099998.0
2007-09-27 14:51:00,1.41772,1.41805,1.41758,1.41792,43500000.0
2007-09-27 14:52:00,1.41784,1.41806,1.41767,1.41789,36400000.0
2007-09-27 14:53:00,1.4177,1.4177,1.41724,1.41729,34000000.0
2007-09-27 14:54:00,1.41774,1.41781,1.41744,1.41753,32600000.0
2007-09-27 14:55:00,1.41775,1.41775,1.41737,1.41745,23900000.0
2007-09-27 14:56:00,1.41751,1.41768,1.41741,1.41763,49700000.0
2007-09-27 14:57:00,1.41778,1.41778,1.41739,1.41747,37600001.0
2007-09-27 14:58:00,1.41728,1.41752,1.41728,1.41728,47700000.0
2007-09-27 14:59:00,1.41738,1.41794,1.41738,1.41765,42400000.0
2007-09-27 15:00:00,1.41769,1.41781,1.41723,1.41723,58300001.0
2007-09-27 15:01:00,1.41762,1.41806,1.41745,1.41788,26000000.0
2007-09-27 15:02:00,1.41806,1.41823,1.4178,1.41823,52800000.0
2007-09-27 15:03:00,1.41805,1.41833,1.41788,1.41809,58700000.0
2007-09-27 15:04:00,1.41818,1.41827,1.41802,1.4182,39800000.0
2007-09-27 15:05:00,1.41812,1.41819,1.418,1.41817,40700000.0
2007-09-27 15:06:00,1.41827,1.41828,1.41786,1.41816,46500000.0
2007-09-27 15:07:00,1.41853,1.41863,1.41831,1.41839,28200000.0
2007-09-27 15:08:00,1.41826,1.41844,1.41803,1.41828,53700000.0
2007-09-27 15:09:00,1.41821,1.41824,1.4178,1.41811,38800000.0
2007-09-27 15:10:00,1.41822,1.41826,1.41799,1.41799,58400001.0
2007-09-27 15:11:00,1.41819,1.41851,1.41819,1.41833,25700000.0
2007-09-27 15:12:00,1.41841,1.41864,1.41813,1.41825,26200000.0
2007-09-27 15:13:00,1.41849,1.41886,1.41843,1.41866,14800000.0
2007-09-27 15:14:00,1.4185,1.41871,1.4185,1.41859,86600000.0
2007-09-27 15:15:00,1.41876,1.41897,1.41841,1.41897,59100000.0
2007-09-27 15:16:00,1.41913,1.41926,1.41884,1.41892,37000000.0
2007-09-27 15:17:00,1.41889,1.41914,1.41876,1.41914,52400000.0
2007-09-27 15:18:00,1.41917,1.41917,1.41863,1.41906,37200000.0
2007-09-27 15:19:00,1.41902,1.4192,1.41876,1.41914,24200000.0
2007-09-27 15:20:00,1.41919,1.41956,1.41919,1.41924,36400000.0
2007-09-27 15:21:00,1.41896,1.41941,1.41886,1.41941,34800000.0
2007-09-27 15:22:00,1.4191,1.41951,1.4191,1.41943,37600000.0
2007-09-27 15:23:00,1.41937,1.41937,1.41896,1.41904,38600000.0
2007-09-27 15:24:00,1.41914,1.41917,1.419,1.41916,36500000.0
2007-09-27 15:25:00,1.41907,1.41925,1.41897,1.41897,23000000.0
2007-09-27 15:26:00,1.41919,1.4194,1.41892,1.4194,47200000.0
2007-09-27 15:27:00,1.4197,1.41998,1.41953,1.41978,30400000.0
2007-09-27 15:28:00,1.41968,1.41985,1.41962,1.41962,27800000.0
2007-09-27 15:29:00,1.4195,1.4195,1.41923,1.41931,44800000.0
2007-09-27 15:30:00,1.41946,1.41955,1.41929,1.41945,37000000.0
2007-09-27 15:31:00,1.41949,1.41964,1.41938,1.41954,28200000.0
2007-09-27 15:32:00,1.41941,1.41966,1.41941,1.4196,33600000.0
2007-09-27 15:33:00,1.41953,1.41957,1.41904,1.41957,35200000.0
2007-09-27 15:34:00,1.41948,1.41964,1.41926,1.41934,35400000.0
2007-09-27 15:35:00,1.41894,1.41904,1.41836,1.41836,37500000.0
2007-09-27 15:36:00,1.41859,1.41908,1.41839,1.41908,44200000.0
2007-09-27 15:37:00,1.41915,1.41922,1.41883,1.41892,34800000.0
2007-09-27 15:38:00,1.41882,1.41898,1.41866,1.41898,30600000.0
2007-09-27 15:39:00,1.41912,1.41912,1.41866,1.41875,79700000.0
2007-09-27 15:40:00,1.41904,1.41908,1.41882,1.41882,30600000.0
2007-09-27 15:41:00,1.41893,1.41898,1.4184,1.41883,37600000.0
2007-09-27 15:42:00,1.4187,1.4187,1.41801,1.41817,27600000.0
2007-09-27 15:43:00,1.41818,1.41872,1.41816,1.41832,97000000.0
2007-09-27 15:44:00,1.41855,1.41869,1.41821,1.4186,27400000.0
2007-09-27 15:45:00,1.41875,1.41935,1.41861,1.41935,48400000.0
2007-09-27 15:46:00,1.41984,1.41998,1.41963,1.41974,30300000.0
2007-09-27 15:47:00,1.41962,1.41962,1.41894,1.41927,46200000.0
2007-09-27 15:48:00,1.419,1.41922,1.41868,1.41879,35200000.0
2007-09-27 15:49:00,1.4186,1.41906,1.4186,1.41902,52000000.0
2007-09-27 15:50:00,1.41893,1.41896,1.41853,1.41853,28200000.0
2007-09-27 15:51:00,1.41864,1.41882,1.41852,1.41863,28000000.0
2007-09-27 15:52:00,1.41856,1.41879,1.41855,1.41868,35200000.0
2007-09-27 15:53:00,1.41879,1.41891,1.41869,1.41878,59100001.0
2007-09-27 15:54:00,1.41895,1.41916,1.41881,1.41896,26600000.0
2007-09-27 15:55:00,1.41915,1.4194,1.41896,1.41917,39800000.0
2007-09-27 15:56:00,1.41885,1.41933,1.41885,1.41905,29000000.0
2007-09-27 15:57:00,1.41892,1.41921,1.41892,1.41921,36400000.0
2007-09-27 15:58:00,1.41909,1.41909,1.41868,1.4188,18200000.0
2007-09-27 15:59:00,1.41865,1.41865,1.41791,1.41797,40200000.0
2007-09-27 16:00:00,1.41793,1.41924,1.41793,1.41919,21000000.0
2007-09-27 16:01:00,1.41918,1.41938,1.41904,1.41932,46700000.0
2007-09-27 16:02:00,1.41932,1.41932,1.41874,1.41894,48500000.0
2007-09-27 16:03:00,1.41865,1.41904,1.41861,1.41899,40400000.0
2007-09-27 16:04:00,1.41902,1.41902,1.41838,1.41875,30600000.0
2007-09-27 16:05:00,1.41876,1.41905,1.41872,1.419,54200001.0
2007-09-27 16:06:00,1.41886,1.41914,1.41867,1.41881,72800001.0
2007-09-27 16:07:00,1.41866,1.41866,1.41796,1.41811,45200000.0
2007-09-27 16:08:00,1.41778,1.41801,1.41755,1.41773,25400000.0
2007-09-27 16:09:00,1.4176,1.4179,1.41758,1.4179,33800000.0
2007-09-27 16:10:00,1.418,1.41818,1.41795,1.41817,37400000.0
2007-09-27 16:11:00,1.41786,1.41833,1.41786,1.41833,17200000.0
2007-09-27 16:12:00,1.41827,1.41847,1.41812,1.41828,42000000.0
2007-09-27 16:13:00,1.41826,1.41836,1.41801,1.41836,19800000.0
2007-09-27 16:14:00,1.41826,1.41863,1.41798,1.41863,34800000.0
2007-09-27 16:15:00,1.41842,1.4186,1.41842,1.41857,29000000.0
2007-09-27 16:16:00,1.41853,1.41877,1.41835,1.41855,48100000.0
2007-09-27 16:17:00,1.41851,1.41897,1.4185,1.41889,22000000.0
2007-09-27 16:18:00,1.41868,1.41868,1.41841,1.41852,23200000.0
2007-09-27 16:19:00,1.4188,1.4188,1.4183,1.41836,35400000.0
2007-09-27 16:20:00,1.41842,1.41901,1.41842,1.41898,37200000.0
2007-09-27 16:21:00,1.41919,1.41943,1.41883,1.41898,33300000.0
2007-09-27 16:22:00,1.41891,1.41928,1.41884,1.4191,87600002.0
2007-09-27 16:23:00,1.41899,1.41901,1.41884,1.41901,35000000.0
2007-09-27 16:24:00,1.41908,1.41909,1.41827,1.41837,44800000.0
2007-09-27 16:25:00,1.41864,1.41869,1.41795,1.41806,40000000.0
2007-09-27 16:26:00,1.41863,1.41867,1.41838,1.41841,35200000.0
2007-09-27 16:27:00,1.41823,1.41823,1.41786,1.41795,37600000.0
2007-09-27 16:28:00,1.41807,1.41819,1.41787,1.41807,43600000.0
2007-09-27 16:29:00,1.41818,1.41844,1.418,1.41844,30600000.0
2007-09-27 16:30:00,1.4184,1.41885,1.41815,1.41815,33400000.0
2007-09-27 16:31:00,1.4182,1.41849,1.41816,1.41824,42400000.0
2007-09-27 16:32:00,1.4184,1.4184,1.41788,1.41813,54300000.0
2007-09-27 16:33:00,1.41813,1.41842,1.41801,1.4182,29400000.0
2007-09-27 16:34:00,1.41815,1.41815,1.41776,1.418,41000000.0
2007-09-27 16:35:00,1.41805,1.41814,1.41764,1.41793,40200000.0
2007-09-27 16:36:00,1.41773,1.41811,1.41772,1.41795,29800000.0
2007-09-27 16:37:00,1.41807,1.41807,1.41752,1.41761,39000000.0
2007-09-27 16:38:00,1.41745,1.41761,1.41738,1.41756,61200000.0
2007-09-27 16:39:00,1.41779,1.41779,1.4172,1.4172,26500000.0
2007-09-27 16:40:00,1.4172,1.4172,1.41706,1.41714,47000000.0
2007-09-27 16:41:00,1.41725,1.41758,1.41684,1.41749,21200000.0
2007-09-27 16:42:00,1.41784,1.41805,1.41765,1.4179,36200000.0
2007-09-27 16:43:00,1.41799,1.41818,1.41791,1.41813,45700000.0
2007-09-27 16:44:00,1.41796,1.41796,1.41775,1.41795,44200001.0
2007-09-27 16:45:00,1.41794,1.41794,1.41769,1.41779,73600000.0
2007-09-27 16:46:00,1.41797,1.41797,1.41746,1.41779,47800000.0
2007-09-27 16:47:00,1.41798,1.41804,1.41768,1.41787,50600000.0
2007-09-27 16:48:00,1.41805,1.41805,1.41774,1.41794,38000000.0
2007-09-27 16:49:00,1.41784,1.41795,1.41759,1.41782,34800000.0
2007-09-27 16:50:00,1.41768,1.4179,1.41754,1.41754,37500000.0
2007-09-27 16:51:00,1.41773,1.41782,1.41729,1.41754,23000000.0
2007-09-27 16:52:00,1.41743,1.41797,1.41731,1.41771,63800000.0
2007-09-27 16:53:00,1.41785,1.4181,1.4177,1.4181,52700000.0
2007-09-27 16:54:00,1.41811,1.41834,1.41808,1.41816,52700000.0
2007-09-27 16:55:00,1.4183,1.4183,1.41794,1.41823,35400000.0
2007-09-27 16:56:00,1.41822,1.41828,1.418,1.4181,36200000.0
2007-09-27 16:57:00,1.41809,1.41825,1.41793,1.41822,26200000.0
2007-09-27 16:58:00,1.41805,1.41808,1.41784,1.41789,28200000.0
2007-09-27 16:59:00,1.4177,1.4177,1.4174,1.4174,42200000.0
2007-09-27 17:00:00,1.41742,1.418,1.4171,1.41797,50000001.0
2007-09-27 17:01:00,1.41771,1.41808,1.41735,1.41735,66000000.0
2007-09-27 17:02:00,1.4174,1.41772,1.41727,1.41772,30200000.0
2007-09-27 17:03:00,1.41782,1.41782,1.4175,1.4175,47600000.0
2007-09-27 17:04:00,1.41763,1.41781,1.41744,1.41771,32700000.0
2007-09-27 17:05:00,1.41785,1.41785,1.41714,1.41742,29400000.0
2007-09-27 17:06:00,1.41727,1.41745,1.41709,1.41735,36400000.0
2007-09-27 17:07:00,1.41723,1.41735,1.41628,1.41628,47000000.0
2007-09-27 17:08:00,1.41638,1.41687,1.41638,1.41686,42200000.0
2007-09-27 17:09:00,1.41694,1.41727,1.4168,1.41702,39000000.0
2007-09-27 17:10:00,1.41679,1.41715,1.41679,1.41712,49600000.0
2007-09-27 17:11:00,1.41708,1.41776,1.41698,1.41776,34000000.0
2007-09-27 17:12:00,1.41768,1.41774,1.41753,1.41753,47500001.0
2007-09-27 17:13:00,1.4175,1.4177,1.41749,1.41766,29200000.0
2007-09-27 17:14:00,1.41729,1.41761,1.41703,1.41703,61000000.0
2007-09-27 17:15:00,1.41721,1.41721,1.41681,1.41698,30800000.0
2007-09-27 17:16:00,1.417,1.41715,1.41692,1.41692,44800000.0
2007-09-27 17:17:00,1.41703,1.41721,1.41657,1.41698,48400000.0
2007-09-27 17:18:00,1.41717,1.41717,1.41685,1.41688,36400000.0
2007-09-27 17:19:00,1.41671,1.41693,1.41653,1.4167,31800000.0
2007-09-27 17:20:00,1.41677,1.4169,1.41647,1.41667,45700000.0
2007-09-27 17:21:00,1.41697,1.41752,1.41697,1.41725,34400000.0
2007-09-27 17:22:00,1.41699,1.41771,1.41699,1.41729,45500000.0
2007-09-27 17:23:00,1.41717,1.41778,1.41717,1.41759,30400000.0
2007-09-27 17:24:00,1.4176,1.41789,1.4176,1.41789,28400000.0
2007-09-27 17:25:00,1.41798,1.41829,1.4177,1.41802,40500000.0
2007-09-27 17:26:00,1.418,1.41811,1.41787,1.41794,46900001.0
2007-09-27 17:27:00,1.41808,1.41812,1.41785,1.41785,40500000.0
2007-09-27 17:28:00,1.41811,1.41817,1.41783,1.41783,37600000.0
2007-09-27 17:29:00,1.41761,1.41772,1.41721,1.41771,30200000.0
2007-09-27 17:30:00,1.41765,1.41769,1.41727,1.41737,47200000.0
2007-09-27 17:31:00,1.41721,1.41744,1.41707,1.41732,37800000.0
2007-09-27 17:32:00,1.41721,1.41746,1.41718,1.41718,25800000.0
2007-09-27 17:33:00,1.41708,1.41729,1.41708,1.41729,85100000.0
2007-09-27 17:34:00,1.41732,1.41736,1.4169,1.41721,32800000.0
2007-09-27 17:35:00,1.41727,1.41736,1.41711,1.41723,38100000.0
2007-09-27 17:36:00,1.41729,1.41729,1.41702,1.41714,42200000.0
2007-09-27 17:37:00,1.41722,1.41749,1.41657,1.41749,30400000.0
2007-09-27 17:38:00,1.41732,1.41762,1.41729,1.41729,42700000.0
2007-09-27 17:39:00,1.41748,1.41754,1.4174,1.4175,92700000.0
2007-09-27 17:40:00,1.41742,1.41745,1.41716,1.41732,28200000.0
2007-09-27 17:41:00,1.41738,1.41738,1.41704,1.41724,52600000.0
2007-09-27 17:42:00,1.41723,1.41729,1.41685,1.417,36000001.0
2007-09-27 17:43:00,1.41692,1.41722,1.41671,1.41717,51900000.0
2007-09-27 17:44:00,1.41704,1.41716,1.41689,1.41698,48400000.0
2007-09-27 17:45:00,1.41709,1.41717,1.41686,1.41713,27600000.0
2007-09-27 17:46:00,1.41726,1.41729,1.41696,1.41707,73100000.0
2007-09-27 17:47:00,1.41712,1.41724,1.41696,1.41702,35000000.0
2007-09-27 17:48:00,1.41715,1.41723,1.41674,1.41712,44200000.0
2007-09-27 17:49:00,1.4172,1.4172,1.41666,1.41708,19600000.0
2007-09-27 17:50:00,1.41702,1.41702,1.41665,1.41685,31800000.0
2007-09-27 17:51:00,1.41679,1.41702,1.41652,1.41657,34400000.0
2007-09-27 17:52:00,1.41667,1.41688,1.41662,1.41677,39000000.0
2007-09-27 17:53:00,1.41677,1.41701,1.41675,1.41691,27800000.0
2007-09-27 17:54:00,1.41695,1.41718,1.41656,1.41706,23000000.0
2007-09-27 17:55:00,1.41699,1.41729,1.4166,1.41725,38000000.0
2007-09-27 17:56:00,1.4172,1.41751,1.4172,1.41725,20600000.0
2007-09-27 17:57:00,1.41738,1.41771,1.41738,1.41769,46000000.0
2007-09-27 17:58:00,1.41755,1.41755,1.41713,1.41751,48900000.0
2007-09-27 17:59:00,1.41773,1.41818,1.41761,1.41791,42400000.0
2007-09-27 18:00:00,1.41792,1.41837,1.41792,1.41801,48000000.0
2007-09-27 18:01:00,1.41804,1.4183,1.41764,1.41786,58300000.0
2007-09-27 18:02:00,1.4178,1.41794,1.41766,1.41786,40600000.0
2007-09-27 18:03:00,1.41761,1.41804,1.41751,1.41755,40200000.0
2007-09-27 18:04:00,1.41762,1.41785,1.41736,1.4177,34600000.0
2007-09-27 18:05:00,1.41776,1.41776,1.41719,1.41731,32800000.0
2007-09-27 18:06:00,1.41728,1.41754,1.41702,1.41715,66500001.0
2007-09-27 18:07:00,1.41723,1.41723,1.41686,1.41694,25200000.0
2007-09-27 18:08:00,1.41708,1.41732,1.41682,1.41682,46800000.0
2007-09-27 18:09:00,1.41686,1.41748,1.41686,1.41733,50600000.0
2007-09-27 18:10:00,1.4172,1.4174,1.41698,1.41704,29100000.0
2007-09-27 18:11:00,1.41721,1.41733,1.417,1.41733,42000000.0
2007-09-27 18:12:00,1.41727,1.4173,1.4171,1.4171,24200000.0
2007-09-27 18:13:00,1.41718,1.41732,1.41703,1.41721,43300000.0
2007-09-27 18:14:00,1.4167,1.41731,1.4167,1.41724,28800000.0
2007-09-27 18:15:00,1.41713,1.41737,1.41713,1.41716,49400000.0
2007-09-27 18:16:00,1.41721,1.41732,1.41702,1.41719,33200000.0
2007-09-27 18:17:00,1.4173,1.41744,1.41715,1.41721,40000000.0
2007-09-27 18:18:00,1.41743,1.41764,1.41714,1.41756,45700000.0
2007-09-27 18:19:00,1.41739,1.41745,1.41716,1.41726,39100000.0
2007-09-27 18:20:00,1.41697,1.41716,1.41689,1.41694,30400000.0
2007-09-27 18:21:00,1.417,1.41764,1.417,1.4173,46000001.0
2007-09-27 18:22:00,1.4175,1.41809,1.4175,1.41793,37600000.0
2007-09-27 18:23:00,1.41781,1.41798,1.4177,1.4178,30600000.0
2007-09-27 18:24:00,1.41756,1.41766,1.41739,1.41764,39000001.0
2007-09-27 18:25:00,1.41774,1.41796,1.4176,1.41793,35200000.0
2007-09-27 18:26:00,1.41782,1.41795,1.41782,1.41788,30200000.0
2007-09-27 18:27:00,1.41771,1.41813,1.41733,1.41777,38200000.0
2007-09-27 18:28:00,1.41745,1.41747,1.41735,1.41742,34000000.0
2007-09-27 18:29:00,1.41747,1.41754,1.41723,1.41749,37800000.0
2007-09-27 18:30:00,1.41749,1.4175,1.41727,1.4174,39600001.0
2007-09-27 18:31:00,1.41746,1.41773,1.4174,1.41762,24000000.0
2007-09-27 18:32:00,1.41776,1.41799,1.41775,1.41799,44400001.0
2007-09-27 18:33:00,1.41811,1.41811,1.4178,1.41785,40000000.0
2007-09-27 18:34:00,1.41786,1.41799,1.41778,1.41782,22000000.0
2007-09-27 18:35:00,1.41785,1.41791,1.41756,1.41782,34400000.0
2007-09-27 18:36:00,1.4177,1.41792,1.4177,1.41777,46600000.0
2007-09-27 18:37:00,1.41778,1.41778,1.41769,1.41773,39600001.0
2007-09-27 18:38:00,1.41785,1.41788,1.41748,1.41762,40200000.0
2007-09-27 18:39:00,1.41746,1.41774,1.41746,1.41774,28000000.0
2007-09-27 18:40:00,1.4176,1.41771,1.41712,1.41712,28400000.0
2007-09-27 18:41:00,1.41718,1.41737,1.4171,1.41736,36100000.0
2007-09-27 18:42:00,1.41735,1.41765,1.41715,1.41765,45000000.0
2007-09-27 18:43:00,1.41769,1.41793,1.41754,1.4177,30200000.0
2007-09-27 18:44:00,1.41775,1.41782,1.41757,1.41757,31800000.0
2007-09-27 18:45:00,1.41763,1.41763,1.41734,1.41734,25200000.0
2007-09-27 18:46:00,1.41738,1.41753,1.41735,1.41742,42200000.0
2007-09-27 18:47:00,1.41763,1.41766,1.41754,1.41765,25600000.0
2007-09-27 18:48:00,1.41771,1.41796,1.41763,1.41766,52800000.0
2007-09-27 18:49:00,1.41762,1.41778,1.41757,1.41778,22400000.0
2007-09-27 18:50:00,1.41788,1.41824,1.41784,1.41819,36600000.0
2007-09-27 18:51:00,1.41821,1.41828,1.41804,1.41809,40800000.0
2007-09-27 18:52:00,1.41791,1.41817,1.41791,1.41803,46600000.0
2007-09-27 18:53:00,1.41816,1.41818,1.41802,1.41807,22200000.0
2007-09-27 18:54:00,1.41826,1.41836,1.41807,1.41811,36900000.0
2007-09-27 18:55:00,1.41798,1.41817,1.41798,1.41811,33700000.0
2007-09-27 18:56:00,1.41785,1.41853,1.41785,1.41791,39000000.0
2007-09-27 18:57:00,1.41825,1.41837,1.41825,1.41837,19600000.0
2007-09-27 18:58:00,1.4184,1.41851,1.41832,1.41836,31200000.0
2007-09-27 18:59:00,1.41844,1.41844,1.41785,1.41823,24600000.0
2007-09-27 19:00:00,1.41831,1.41844,1.41815,1.41838,32000000.0
2007-09-27 19:01:00,1.41863,1.41865,1.41825,1.41834,46100000.0
2007-09-27 19:02:00,1.41841,1.41856,1.41841,1.41851,21000000.0
2007-09-27 19:03:00,1.41863,1.41868,1.41811,1.41839,31600000.0
2007-09-27 19:04:00,1.41836,1.41843,1.41771,1.4179,37200000.0
2007-09-27 19:05:00,1.4181,1.41864,1.4181,1.41851,18600000.0
2007-09-27 19:06:00,1.41859,1.41887,1.41848,1.41887,37200001.0
2007-09-27 19:07:00,1.41889,1.41921,1.41888,1.41921,69600001.0
2007-09-27 19:08:00,1.41881,1.41914,1.41881,1.41895,37600000.0
2007-09-27 19:09:00,1.41899,1.41919,1.41896,1.41896,23000000.0
2007-09-27 19:10:00,1.41911,1.41915,1.41877,1.41877,94200002.0
2007-09-27 19:11:00,1.41911,1.41957,1.41911,1.41937,32800000.0
2007-09-27 19:12:00,1.41934,1.41979,1.4193,1.41979,31400001.0
2007-09-27 19:13:00,1.42019,1.42049,1.42012,1.42049,50600000.0
2007-09-27 19:14:00,1.42012,1.42056,1.42012,1.42034,37400000.0
2007-09-27 19:15:00,1.42036,1.42047,1.42013,1.42047,25400000.0
2007-09-27 19:16:00,1.4202,1.42048,1.4201,1.4201,35000000.0
2007-09-27 19:17:00,1.42003,1.42016,1.41991,1.42016,54800000.0
2007-09-27 19:18:00,1.41996,1.41996,1.41966,1.41994,44600001.0
2007-09-27 19:19:00,1.42032,1.42032,1.41967,1.42009,38700000.0
2007-09-27 19:20:00,1.42006,1.42025,1.42002,1.42019,43500000.0
2007-09-27 19:21:00,1.42002,1.42037,1.42002,1.42034,38600000.0
2007-09-27 19:22:00,1.42032,1.42068,1.42014,1.42065,52400000.0
2007-09-27 19:23:00,1.42018,1.42101,1.42014,1.42095,47900000.0
2007-09-27 19:24:00,1.42089,1.42089,1.42037,1.42042,47000000.0
2007-09-27 19:25:00,1.42053,1.42053,1.41987,1.4201,36600000.0
2007-09-27 19:26:00,1.41992,1.42042,1.41992,1.42033,42200000.0
2007-09-27 19:27:00,1.42037,1.42048,1.42014,1.42017,33000000.0
2007-09-27 19:28:00,1.42012,1.4202,1.41992,1.41999,40200000.0
2007-09-27 19:29:00,1.41998,1.42028,1.41974,1.42015,40400000.0
2007-09-27 19:30:00,1.42035,1.42039,1.42022,1.42039,66500000.0
2007-09-27 19:31:00,1.42048,1.4208,1.42032,1.42049,40000000.0
2007-09-27 19:32:00,1.42039,1.42047,1.42008,1.4203,58700000.0
2007-09-27 19:33:00,1.42047,1.42074,1.42041,1.42069,46600000.0
2007-09-27 19:34:00,1.42034,1.42061,1.42034,1.42053,44600001.0
2007-09-27 19:35:00,1.42069,1.42103,1.42056,1.42103,30600000.0
2007-09-27 19:36:00,1.4209,1.42115,1.42082,1.42084,30000000.0
2007-09-27 19:37:00,1.42072,1.42072,1.41961,1.41961,24400000.0
2007-09-27 19:38:00,1.41974,1.42016,1.4196,1.4196,33200000.0
2007-09-27 19:39:00,1.41952,1.41968,1.41921,1.41942,45000000.0
2007-09-27 19:40:00,1.4192,1.41925,1.41865,1.41885,32200000.0
2007-09-27 19:41:00,1.41891,1.41974,1.41886,1.41972,69800000.0
2007-09-27 19:42:00,1.41963,1.41995,1.41963,1.41995,38400000.0
2007-09-27 19:43:00,1.41989,1.41989,1.41952,1.41983,56200000.0
2007-09-27 19:44:00,1.41976,1.41988,1.41972,1.41986,35200000.0
2007-09-27 19:45:00,1.41976,1.41981,1.41931,1.41939,43400000.0
2007-09-27 19:46:00,1.41928,1.41938,1.41893,1.41893,50500000.0
2007-09-27 19:47:00,1.41933,1.4196,1.41933,1.41949,40300000.0
2007-09-27 19:48:00,1.41942,1.41943,1.41923,1.41923,29900000.0
2007-09-27 19:49:00,1.41944,1.41944,1.41925,1.4194,37700000.0
2007-09-27 19:50:00,1.41955,1.41963,1.41924,1.4193,31200000.0
2007-09-27 19:51:00,1.41896,1.4194,1.41887,1.41914,58400001.0
2007-09-27 19:52:00,1.41914,1.41943,1.419,1.41904,41200000.0
2007-09-27 19:53:00,1.41913,1.41926,1.41885,1.41926,61300000.0
2007-09-27 19:54:00,1.41937,1.41937,1.41903,1.41906,25600000.0
2007-09-27 19:55:00,1.419,1.41919,1.419,1.41918,37200001.0
2007-09-27 19:56:00,1.41918,1.41927,1.41892,1.41908,40700000.0
2007-09-27 19:57:00,1.41901,1.41908,1.41884,1.41899,35200000.0
2007-09-27 19:58:00,1.41882,1.41903,1.41882,1.41884,23400000.0
2007-09-27 19:59:00,1.41883,1.41891,1.41871,1.41871,34600000.0
2007-09-27 20:00:00,1.41865,1.41876,1.41831,1.41831,41600000.0
2007-09-27 20:01:00,1.41854,1.41854,1.41767,1.41767,58600001.0
2007-09-27 20:02:00,1.41764,1.41764,1.41698,1.41706,35600000.0
2007-09-27 20:03:00,1.41719,1.41727,1.41702,1.41717,34800000.0
2007-09-27 20:04:00,1.41724,1.41751,1.41716,1.41746,44900000.0
2007-09-27 20:05:00,1.41731,1.41759,1.41718,1.41718,37600000.0
2007-09-27 20:06:00,1.41735,1.41756,1.41727,1.41734,30700000.0
2007-09-27 20:07:00,1.41714,1.41718,1.4168,1.41718,27200000.0
2007-09-27 20:08:00,1.41743,1.41748,1.41712,1.41743,23200000.0
2007-09-27 20:09:00,1.41748,1.41748,1.41732,1.4174,35400000.0
2007-09-27 20:10:00,1.41715,1.41765,1.41715,1.41722,37000000.0
2007-09-27 20:11:00,1.41709,1.41732,1.41694,1.41715,23400000.0
2007-09-27 20:12:00,1.41725,1.41725,1.41666,1.41703,37600000.0
2007-09-27 20:13:00,1.41697,1.41723,1.41672,1.41718,19400000.0
2007-09-27 20:14:00,1.41705,1.41705,1.41649,1.4169,38800000.0
2007-09-27 20:15:00,1.41693,1.4171,1.4168,1.41707,26600000.0
2007-09-27 20:16:00,1.41694,1.41715,1.41682,1.41696,41900000.0
2007-09-27 20:17:00,1.4171,1.4176,1.4171,1.41747,48300000.0
2007-09-27 20:18:00,1.41776,1.41797,1.41752,1.41757,46200000.0
2007-09-27 20:19:00,1.41757,1.4176,1.41736,1.41743,56800000.0
2007-09-27 20:20:00,1.41754,1.41755,1.4173,1.41731,22000000.0
2007-09-27 20:21:00,1.41762,1.41795,1.41762,1.41793,30000000.0
2007-09-27 20:22:00,1.418,1.41806,1.41791,1.41805,37800000.0
2007-09-27 20:23:00,1.41804,1.41834,1.41791,1.41805,67900000.0
2007-09-27 20:24:00,1.41826,1.41826,1.41774,1.41774,38900000.0
2007-09-27 20:25:00,1.41806,1.41812,1.41783,1.41786,43200000.0
2007-09-27 20:26:00,1.41772,1.41812,1.41772,1.41786,36600000.0
2007-09-27 20:27:00,1.41764,1.41764,1.41708,1.41708,48200000.0
2007-09-27 20:28:00,1.41747,1.41749,1.41722,1.41722,27800000.0
2007-09-27 20:29:00,1.41735,1.41762,1.4169,1.41762,30400000.0
2007-09-27 20:30:00,1.4177,1.4177,1.41727,1.41738,34000000.0
2007-09-27 20:31:00,1.41726,1.41736,1.41684,1.41722,24000000.0
2007-09-27 20:32:00,1.4173,1.41774,1.41708,1.41774,30400000.0
2007-09-27 20:33:00,1.41782,1.41782,1.41718,1.41718,31600000.0
2007-09-27 20:34:00,1.41727,1.41753,1.41727,1.41744,42400001.0
2007-09-27 20:35:00,1.41732,1.4174,1.41721,1.41726,48400000.0
2007-09-27 20:36:00,1.41744,1.41744,1.41678,1.41678,61100000.0
2007-09-27 20:37:00,1.4168,1.41727,1.41673,1.41726,50500000.0
2007-09-27 20:38:00,1.41712,1.4172,1.4169,1.41698,48200000.0
2007-09-27 20:39:00,1.41669,1.41694,1.41663,1.41665,36800000.0
2007-09-27 20:40:00,1.41664,1.4171,1.41664,1.4169,38600000.0
2007-09-27 20:41:00,1.41705,1.41711,1.41671,1.41678,68800000.0
2007-09-27 20:42:00,1.41664,1.41695,1.41649,1.41682,28800000.0
2007-09-27 20:43:00,1.4169,1.41703,1.41668,1.41668,29000000.0
2007-09-27 20:44:00,1.41699,1.41717,1.41677,1.41696,32000000.0
2007-09-27 20:45:00,1.41686,1.41713,1.41684,1.41713,50400000.0
2007-09-27 20:46:00,1.41718,1.41722,1.41704,1.41722,52900000.0
2007-09-27 20:47:00,1.417,1.41725,1.41669,1.41712,34600000.0
2007-09-27 20:48:00,1.41691,1.41726,1.41691,1.41709,37800000.0
2007-09-27 20:49:00,1.41691,1.41701,1.41683,1.41688,24700000.0
2007-09-27 20:50:00,1.4168,1.41687,1.41677,1.41687,32800000.0
2007-09-27 20:51:00,1.41675,1.417,1.41675,1.41689,39800001.0
2007-09-27 20:52:00,1.41684,1.41702,1.41672,1.41693,24800000.0
2007-09-27 20:53:00,1.41691,1.41705,1.41671,1.417,35200000.0
2007-09-27 20:54:00,1.41695,1.41732,1.41695,1.41704,49200000.0
2007-09-27 20:55:00,1.41707,1.41724,1.41697,1.41722,40600000.0
2007-09-27 20:56:00,1.41711,1.41714,1.41693,1.41714,35400000.0
2007-09-27 20:57:00,1.41702,1.41745,1.41702,1.41716,60600001.0
2007-09-27 20:58:00,1.41724,1.41764,1.41722,1.41756,62700001.0
2007-09-27 20:59:00,1.41743,1.4177,1.41739,1.41767,69300000.0
2007-09-27 21:00:00,1.41734,1.41734,1.41689,1.41709,38500000.0
2007-09-27 21:01:00,1.41713,1.41713,1.41637,1.41637,42000000.0
2007-09-27 21:02:00,1.41675,1.41699,1.41653,1.41699,45400000.0
2007-09-27 21:03:00,1.41682,1.41689,1.4167,1.41676,37600000.0
2007-09-27 21:04:00,1.4168,1.41684,1.41657,1.41669,32200000.0
2007-09-27 21:05:00,1.41627,1.41658,1.41627,1.41629,44900000.0
2007-09-27 21:06:00,1.41634,1.41634,1.41609,1.4163,39800000.0
2007-09-27 21:07:00,1.41637,1.41637,1.41605,1.41622,24800000.0
2007-09-27 21:08:00,1.41626,1.41631,1.41617,1.41625,32200000.0
2007-09-27 21:09:00,1.41629,1.41633,1.41601,1.41616,26600000.0
2007-09-27 21:10:00,1.41632,1.41632,1.41599,1.41614,47800001.0
2007-09-27 21:11:00,1.41613,1.41643,1.41596,1.41614,49900000.0
2007-09-27 21:12:00,1.41641,1.41643,1.41614,1.41643,54200000.0
2007-09-27 21:13:00,1.41627,1.41647,1.41621,1.41632,49000000.0
2007-09-27 21:14:00,1.41632,1.41652,1.41622,1.41635,46800000.0
2007-09-27 21:15:00,1.41646,1.41665,1.41639,1.41644,39400000.0
2007-09-27 21:16:00,1.41637,1.41651,1.41611,1.41642,48600000.0
2007-09-27 21:17:00,1.41636,1.4164,1.41603,1.41603,38200000.0
2007-09-27 21:18:00,1.4165,1.4165,1.41582,1.41601,27000000.0
2007-09-27 21:19:00,1.41596,1.41622,1.41596,1.41603,33000000.0
2007-09-27 21:20:00,1.41618,1.41634,1.41599,1.41599,41000000.0
2007-09-27 21:21:00,1.41595,1.41617,1.41589,1.41606,35400000.0
2007-09-27 21:22:00,1.41565,1.41611,1.41565,1.41597,44900000.0
2007-09-27 21:23:00,1.41598,1.41613,1.41567,1.41567,59800000.0
2007-09-27 21:24:00,1.41602,1.41652,1.41592,1.41626,57900001.0
2007-09-27 21:25:00,1.41624,1.41638,1.41596,1.41596,42600000.0
2007-09-27 21:26:00,1.41638,1.41649,1.41606,1.41617,37600000.0
2007-09-27 21:27:00,1.41631,1.41642,1.41612,1.41627,30400000.0
2007-09-27 21:28:00,1.4161,1.41631,1.4161,1.41631,38400000.0
2007-09-27 21:29:00,1.41645,1.41646,1.41632,1.41638,50600000.0
2007-09-27 21:30:00,1.4164,1.4164,1.4161,1.4161,30000000.0
2007-09-27 21:31:00,1.41621,1.41652,1.41613,1.41651,25800000.0
2007-09-27 21:32:00,1.41646,1.4165,1.41635,1.41645,27800000.0
2007-09-27 21:33:00,1.41655,1.41663,1.41635,1.41648,54600000.0
2007-09-27 21:34:00,1.41642,1.41645,1.41629,1.41634,32400000.0
2007-09-27 21:35:00,1.41639,1.41643,1.41611,1.41642,28000000.0
2007-09-27 21:36:00,1.41653,1.41653,1.41607,1.41635,36400000.0
2007-09-27 21:37:00,1.4165,1.4165,1.41638,1.41648,33600000.0
2007-09-27 21:38:00,1.4165,1.4165,1.41631,1.4165,17400000.0
2007-09-27 21:39:00,1.41631,1.41655,1.41631,1.41645,23200000.0
2007-09-27 21:40:00,1.41629,1.41648,1.41629,1.41648,28400000.0
2007-09-27 21:41:00,1.41645,1.41656,1.41632,1.41647,40600000.0
2007-09-27 21:42:00,1.41647,1.41649,1.4161,1.4161,31400000.0
2007-09-27 21:43:00,1.41646,1.41646,1.4162,1.41644,29000000.0
2007-09-27 21:44:00,1.41632,1.41657,1.41631,1.41639,23800000.0
2007-09-27 21:45:00,1.4165,1.41652,1.41613,1.41652,38800000.0
2007-09-27 21:46:00,1.41655,1.41666,1.41622,1.41641,53800000.0
2007-09-27 21:47:00,1.41634,1.41651,1.41632,1.41632,19200000.0
2007-09-27 21:48:00,1.41625,1.41653,1.41623,1.41643,48200000.0
2007-09-27 21:49:00,1.41642,1.41647,1.41634,1.41644,20500000.0
2007-09-27 21:50:00,1.41624,1.41636,1.41621,1.41634,32900000.0
2007-09-27 21:51:00,1.41643,1.41652,1.41625,1.41631,51000001.0
2007-09-27 21:52:00,1.4163,1.41645,1.41622,1.41641,42200000.0
2007-09-27 21:53:00,1.41633,1.41643,1.41589,1.41603,34600000.0
2007-09-27 21:54:00,1.41606,1.41639,1.41603,1.41614,48000000.0
2007-09-27 21:55:00,1.41613,1.41632,1.41608,1.41618,42600000.0
2007-09-27 21:56:00,1.4161,1.41637,1.4161,1.41618,28600000.0
2007-09-27 21:57:00,1.41626,1.41626,1.41584,1.416,44500000.0
2007-09-27 21:58:00,1.41595,1.41602,1.41577,1.41587,58900000.0
2007-09-27 21:59:00,1.41598,1.41629,1.41592,1.41608,80100000.0
2007-09-27 22:00:00,1.41622,1.41658,1.41622,1.41658,37000000.0
2007-09-27 22:01:00,1.41647,1.41661,1.41633,1.41645,38200000.0
2007-09-27 22:02:00,1.41654,1.4169,1.4165,1.4165,29900000.0
2007-09-27 22:03:00,1.41662,1.41663,1.41643,1.41661,21200000.0
2007-09-27 22:04:00,1.41665,1.41677,1.41639,1.41671,23400000.0
2007-09-27 22:05:00,1.41674,1.41674,1.41647,1.41665,37600000.0
2007-09-27 22:06:00,1.41671,1.4168,1.41649,1.4168,53000000.0
2007-09-27 22:07:00,1.41651,1.41689,1.41651,1.41667,39000000.0
2007-09-27 22:08:00,1.41635,1.41658,1.41635,1.41655,30200000.0
2007-09-27 22:09:00,1.41667,1.41673,1.41642,1.41651,31500000.0
2007-09-27 22:10:00,1.41657,1.41675,1.41649,1.41667,33200000.0
2007-09-27 22:11:00,1.41662,1.41677,1.41652,1.41652,32200000.0
2007-09-27 22:12:00,1.41672,1.41682,1.41659,1.41672,57800000.0
2007-09-27 22:13:00,1.4167,1.41682,1.4167,1.41682,20600000.0
2007-09-27 22:14:00,1.4167,1.41697,1.4167,1.41674,49800000.0
2007-09-27 22:15:00,1.41694,1.41704,1.41676,1.41682,37400000.0
2007-09-27 22:16:00,1.41671,1.41678,1.41651,1.41651,27600000.0
2007-09-27 22:17:00,1.41681,1.41686,1.41661,1.41673,23600000.0
2007-09-27 22:18:00,1.41688,1.41694,1.41654,1.41689,48400000.0
2007-09-27 22:19:00,1.41689,1.41715,1.41689,1.41698,35400000.0
2007-09-27 22:20:00,1.41712,1.41734,1.41696,1.41716,23600000.0
2007-09-27 22:21:00,1.41719,1.41756,1.41719,1.41746,35200000.0
2007-09-27 22:22:00,1.41749,1.4175,1.41713,1.41728,50300000.0
2007-09-27 22:23:00,1.41736,1.41768,1.41736,1.41747,25400000.0
2007-09-27 22:24:00,1.41764,1.41775,1.41748,1.41764,36800000.0
2007-09-27 22:25:00,1.41746,1.41757,1.41731,1.41747,41900000.0
2007-09-27 22:26:00,1.41717,1.41727,1.41714,1.41727,38200000.0
2007-09-27 22:27:00,1.4171,1.41722,1.41678,1.4171,44800000.0
2007-09-27 22:28:00,1.41698,1.41718,1.41691,1.41692,48400000.0
2007-09-27 22:29:00,1.41695,1.41715,1.41688,1.417,46700000.0
2007-09-27 22:30:00,1.41704,1.41719,1.41703,1.41707,47300000.0
2007-09-27 22:31:00,1.41721,1.41721,1.41651,1.41711,39000000.0
2007-09-27 22:32:00,1.4169,1.41707,1.41674,1.41697,53500000.0
2007-09-27 22:33:00,1.41708,1.41723,1.41708,1.41713,59600001.0
2007-09-27 22:34:00,1.41706,1.41719,1.41686,1.41701,32200000.0
2007-09-27 22:35:00,1.41717,1.41722,1.41694,1.41694,47200000.0
2007-09-27 22:36:00,1.41696,1.41702,1.4163,1.4163,38600000.0
2007-09-27 22:37:00,1.41683,1.41691,1.41671,1.41686,55400000.0
2007-09-27 22:38:00,1.41661,1.4168,1.4166,1.41672,28200000.0
2007-09-27 22:39:00,1.41662,1.41684,1.41653,1.41684,42400000.0
2007-09-27 22:40:00,1.41692,1.41692,1.41653,1.41653,31200000.0
2007-09-27 22:41:00,1.41683,1.41709,1.41683,1.41688,32800000.0
2007-09-27 22:42:00,1.41684,1.41709,1.41681,1.41681,34200000.0
2007-09-27 22:43:00,1.41696,1.4171,1.41686,1.41687,32800000.0
2007-09-27 22:44:00,1.41684,1.41705,1.41684,1.41704,37800000.0
2007-09-27 22:45:00,1.41701,1.41719,1.41685,1.41719,38000000.0
2007-09-27 22:46:00,1.41716,1.41731,1.41711,1.41711,26300000.0
2007-09-27 22:47:00,1.41716,1.41716,1.41689,1.41697,49800000.0
2007-09-27 22:48:00,1.41691,1.41724,1.41691,1.4172,51700000.0
2007-09-27 22:49:00,1.41723,1.41738,1.41699,1.41722,27200000.0
2007-09-27 22:50:00,1.4172,1.41737,1.41705,1.41724,49900000.0
2007-09-27 22:51:00,1.41712,1.41734,1.41702,1.41728,17200000.0
2007-09-27 22:52:00,1.41726,1.41746,1.41714,1.41746,83200000.0
2007-09-27 22:53:00,1.41755,1.41765,1.41738,1.41757,33000000.0
2007-09-27 22:54:00,1.41764,1.41766,1.41715,1.41715,25200000.0
2007-09-27 22:55:00,1.41746,1.41746,1.41726,1.41726,26600000.0
2007-09-27 22:56:00,1.41729,1.41734,1.41712,1.41734,38500000.0
2007-09-27 22:57:00,1.41723,1.41723,1.41682,1.41682,56600000.0
2007-09-27 22:58:00,1.41707,1.41717,1.41685,1.41687,40000000.0
2007-09-27 22:59:00,1.41706,1.4171,1.41687,1.41694,87399999.0
2007-09-27 23:00:00,1.41691,1.41691,1.41668,1.41668,37800000.0
2007-09-27 23:01:00,1.41681,1.41698,1.41657,1.41698,22200000.0
2007-09-27 23:02:00,1.417,1.41712,1.417,1.41704,40200000.0
2007-09-27 23:03:00,1.41743,1.41758,1.41733,1.41733,58200001.0
2007-09-27 23:04:00,1.41737,1.4174,1.41724,1.41738,35600000.0
2007-09-27 23:05:00,1.41742,1.41784,1.41742,1.41783,46200000.0
2007-09-27 23:06:00,1.41764,1.41771,1.41752,1.41755,29400000.0
2007-09-27 23:07:00,1.41734,1.41766,1.41734,1.41754,31500000.0
2007-09-27 23:08:00,1.41748,1.41748,1.41713,1.41718,30400000.0
2007-09-27 23:09:00,1.41721,1.41754,1.41721,1.41739,35200000.0
2007-09-27 23:10:00,1.41734,1.41765,1.41718,1.41736,81200000.0
2007-09-27 23:11:00,1.41763,1.41763,1.41748,1.41756,59800000.0
2007-09-27 23:12:00,1.41774,1.41778,1.41754,1.41765,46400001.0
2007-09-27 23:13:00,1.41696,1.41802,1.41696,1.41789,26500000.0
2007-09-27 23:14:00,1.41802,1.41802,1.41769,1.41769,27800000.0
2007-09-27 23:15:00,1.4176,1.41772,1.41701,1.41771,29600000.0
2007-09-27 23:16:00,1.41771,1.41771,1.41733,1.41743,35300000.0
2007-09-27 23:17:00,1.41751,1.41761,1.41745,1.41745,45500000.0
2007-09-27 23:18:00,1.41756,1.41756,1.41697,1.41724,49200000.0
2007-09-27 23:19:00,1.41705,1.4175,1.41705,1.41738,56600000.0
2007-09-27 23:20:00,1.41755,1.41755,1.41707,1.41734,44300000.0
2007-09-27 23:21:00,1.41779,1.41779,1.41726,1.41726,30200000.0
2007-09-27 23:22:00,1.41723,1.41737,1.417,1.41731,46200000.0
2007-09-27 23:23:00,1.41719,1.41744,1.41719,1.41744,50000000.0
2007-09-27 23:24:00,1.41728,1.41739,1.41716,1.41716,36200000.0
2007-09-27 23:25:00,1.41728,1.41735,1.41713,1.41721,43500000.0
2007-09-27 23:26:00,1.41714,1.41746,1.41701,1.41746,23400000.0
2007-09-27 23:27:00,1.4173,1.4173,1.417,1.417,34200000.0
2007-09-27 23:28:00,1.41699,1.41712,1.41668,1.41668,38400000.0
2007-09-27 23:29:00,1.41691,1.41715,1.41674,1.41692,44800000.0
2007-09-27 23:30:00,1.4171,1.41722,1.41687,1.41709,44200000.0
2007-09-27 23:31:00,1.41731,1.41733,1.41695,1.41733,31200000.0
2007-09-27 23:32:00,1.41706,1.4173,1.41704,1.41723,26200000.0
2007-09-27 23:33:00,1.41709,1.41724,1.41709,1.4171,36200000.0
2007-09-27 23:34:00,1.41699,1.41723,1.4169,1.41704,51800000.0
2007-09-27 23:35:00,1.41692,1.41708,1.41692,1.41696,35600000.0
2007-09-27 23:36:00,1.41705,1.41705,1.41674,1.41674,45000000.0
2007-09-27 23:37:00,1.41681,1.41689,1.41678,1.41684,35000000.0
2007-09-27 23:38:00,1.4169,1.41709,1.41684,1.41709,51800000.0
2007-09-27 23:39:00,1.41681,1.41681,1.41625,1.41625,36100000.0
2007-09-27 23:40:00,1.41654,1.41674,1.41642,1.41642,33200000.0
2007-09-27 23:41:00,1.41638,1.41638,1.41579,1.41579,45100000.0
2007-09-27 23:42:00,1.41644,1.41644,1.41621,1.41634,47000000.0
2007-09-27 23:43:00,1.41626,1.41626,1.41581,1.41619,28500000.0
2007-09-27 23:44:00,1.41639,1.41639,1.41612,1.41621,44600000.0
2007-09-27 23:45:00,1.41609,1.41632,1.41589,1.41612,40700000.0
2007-09-27 23:46:00,1.41607,1.41607,1.41547,1.41594,37200001.0
2007-09-27 23:47:00,1.41597,1.41608,1.41581,1.41599,55200000.0
2007-09-27 23:48:00,1.41597,1.41597,1.41567,1.4159,52600001.0
2007-09-27 23:49:00,1.41605,1.41605,1.41566,1.41586,51400001.0
2007-09-27 23:50:00,1.41589,1.41601,1.41567,1.41589,21600000.0
2007-09-27 23:51:00,1.41612,1.41628,1.41602,1.41619,58000000.0
2007-09-27 23:52:00,1.41628,1.41633,1.41599,1.41624,26800000.0
2007-09-27 23:53:00,1.41638,1.41638,1.41612,1.41628,46800000.0
2007-09-27 23:54:00,1.41615,1.41615,1.41551,1.41551,42700000.0
2007-09-27 23:55:00,1.41601,1.41621,1.41601,1.41606,21200000.0
2007-09-27 23:56:00,1.41624,1.41624,1.41591,1.41606,31800000.0
2007-09-27 23:57:00,1.41614,1.41628,1.41614,1.41622,37800000.0
2007-09-27 23:58:00,1.41615,1.41648,1.41599,1.41626,85700000.0
2007-09-27 23:59:00,1.41634,1.41651,1.41618,1.41628,45200000.0
2007-09-28 00:00:00,1.41629,1.41668,1.41629,1.4165,41000000.0
2007-09-28 00:01:00,1.41664,1.41693,1.4165,1.41693,34000000.0
2007-09-28 00:02:00,1.41719,1.41743,1.41685,1.41686,42200000.0
2007-09-28 00:03:00,1.4171,1.41733,1.4171,1.41723,27400000.0
2007-09-28 00:04:00,1.41724,1.41733,1.41721,1.41721,26700000.0
2007-09-28 00:05:00,1.41723,1.41731,1.41706,1.41718,37200000.0
2007-09-28 00:06:00,1.41711,1.41739,1.41711,1.41735,39300000.0
2007-09-28 00:07:00,1.41729,1.4174,1.41713,1.4172,23800000.0
2007-09-28 00:08:00,1.4172,1.4174,1.41711,1.41734,44600000.0
2007-09-28 00:09:00,1.41713,1.41735,1.41704,1.41724,41400000.0
2007-09-28 00:10:00,1.41733,1.41733,1.41717,1.41718,30600000.0
2007-09-28 00:11:00,1.41718,1.41718,1.41678,1.41678,33000000.0
2007-09-28 00:12:00,1.41712,1.41722,1.41696,1.41696,33400000.0
2007-09-28 00:13:00,1.41711,1.41714,1.41676,1.41711,26800000.0
2007-09-28 00:14:00,1.41679,1.41694,1.41665,1.41684,32400000.0
2007-09-28 00:15:00,1.41695,1.41711,1.41686,1.41686,37800000.0
2007-09-28 00:16:00,1.41714,1.41714,1.41683,1.41703,44900000.0
2007-09-28 00:17:00,1.4171,1.4171,1.41686,1.41695,34300000.0
2007-09-28 00:18:00,1.41708,1.41709,1.41687,1.41689,78300000.0
2007-09-28 00:19:00,1.4171,1.41724,1.41704,1.41724,19600000.0
2007-09-28 00:20:00,1.41732,1.41748,1.41708,1.41748,30600000.0
2007-09-28 00:21:00,1.41746,1.41753,1.41733,1.41744,28000000.0
2007-09-28 00:22:00,1.41728,1.41746,1.41728,1.41744,32800000.0
2007-09-28 00:23:00,1.41749,1.4177,1.41712,1.41756,41800000.0
2007-09-28 00:24:00,1.4177,1.41775,1.41753,1.41772,33700000.0
2007-09-28 00:25:00,1.41761,1.41778,1.41751,1.41766,40800000.0
2007-09-28 00:26:00,1.4177,1.41777,1.41755,1.41776,32800000.0
2007-09-28 00:27:00,1.41778,1.41778,1.41759,1.41763,43100000.0
2007-09-28 00:28:00,1.4177,1.41782,1.4175,1.41772,37600000.0
2007-09-28 00:29:00,1.41766,1.4177,1.41699,1.41704,52200000.0
2007-09-28 00:30:00,1.41667,1.41704,1.41667,1.41694,29900000.0
2007-09-28 00:31:00,1.4171,1.41716,1.41706,1.41707,33200000.0
2007-09-28 00:32:00,1.41703,1.4173,1.41702,1.41702,29200000.0
2007-09-28 00:33:00,1.41726,1.41726,1.417,1.41723,44200001.0
2007-09-28 00:34:00,1.41719,1.41719,1.41676,1.41676,35400000.0
2007-09-28 00:35:00,1.41721,1.41721,1.41698,1.41713,39800000.0
2007-09-28 00:36:00,1.41705,1.41705,1.41684,1.41687,32800000.0
2007-09-28 00:37:00,1.41696,1.417,1.41689,1.417,18400000.0
2007-09-28 00:38:00,1.41699,1.41713,1.41696,1.41701,39400000.0
2007-09-28 00:39:00,1.41698,1.41722,1.41689,1.41718,48400000.0
2007-09-28 00:40:00,1.41711,1.41723,1.41703,1.41711,30400000.0
2007-09-28 00:41:00,1.41702,1.41702,1.41667,1.41687,34000000.0
2007-09-28 00:42:00,1.41692,1.41704,1.4169,1.417,31000000.0
2007-09-28 00:43:00,1.41679,1.41707,1.41655,1.41707,50200000.0
2007-09-28 00:44:00,1.41705,1.41705,1.41691,1.41697,36600000.0
2007-09-28 00:45:00,1.41703,1.41715,1.41697,1.41712,58200000.0
2007-09-28 00:46:00,1.41721,1.41728,1.41698,1.41728,51800001.0
2007-09-28 00:47:00,1.41727,1.41743,1.41722,1.41731,36400000.0
2007-09-28 00:48:00,1.41709,1.41745,1.41709,1.4171,26200000.0
2007-09-28 00:49:00,1.41724,1.41736,1.41704,1.41725,92100000.0
2007-09-28 00:50:00,1.41708,1.41751,1.417,1.41751,19200000.0
2007-09-28 00:51:00,1.41739,1.41756,1.41734,1.41746,44400000.0
2007-09-28 00:52:00,1.41736,1.41751,1.41731,1.41751,53800001.0
2007-09-28 00:53:00,1.41728,1.41751,1.41726,1.41751,48200000.0
2007-09-28 00:54:00,1.41721,1.41762,1.41721,1.41747,21600000.0
2007-09-28 00:55:00,1.41685,1.41732,1.41685,1.41726,29400000.0
2007-09-28 00:56:00,1.41741,1.41746,1.41726,1.41743,43200000.0
2007-09-28 00:57:00,1.41754,1.41756,1.41733,1.41733,28000000.0
2007-09-28 00:58:00,1.41741,1.41741,1.41709,1.41718,35000000.0
2007-09-28 00:59:00,1.4178,1.4178,1.41733,1.41752,30400000.0
2007-09-28 01:00:00,1.41719,1.4173,1.4171,1.41713,30400000.0
2007-09-28 01:01:00,1.41716,1.41751,1.41713,1.41751,30800000.0
2007-09-28 01:02:00,1.41761,1.41777,1.41725,1.41725,47800000.0
2007-09-28 01:03:00,1.41759,1.41759,1.41722,1.41738,30400000.0
2007-09-28 01:04:00,1.41729,1.41743,1.41723,1.41724,35400000.0
2007-09-28 01:05:00,1.41725,1.41734,1.41709,1.41712,87500000.0
2007-09-28 01:06:00,1.41719,1.41725,1.41701,1.41725,57800001.0
2007-09-28 01:07:00,1.41735,1.41741,1.41715,1.41724,44100000.0
2007-09-28 01:08:00,1.41726,1.41736,1.4169,1.4169,39600000.0
2007-09-28 01:09:00,1.41717,1.41717,1.41697,1.41715,23400000.0
2007-09-28 01:10:00,1.41708,1.41715,1.41675,1.41695,53100000.0
2007-09-28 01:11:00,1.4168,1.41706,1.4168,1.41706,28400000.0
2007-09-28 01:12:00,1.41698,1.4171,1.41669,1.41695,24800000.0
2007-09-28 01:13:00,1.41718,1.41742,1.41699,1.41742,53800000.0
2007-09-28 01:14:00,1.41726,1.41741,1.41708,1.41726,23600000.0
2007-09-28 01:15:00,1.41732,1.41736,1.41706,1.41725,37600001.0
2007-09-28 01:16:00,1.41716,1.41733,1.41706,1.41721,41800000.0
2007-09-28 01:17:00,1.4173,1.41739,1.41715,1.41739,30200000.0
2007-09-28 01:18:00,1.41744,1.41766,1.41723,1.41755,23200000.0
2007-09-28 01:19:00,1.41738,1.41769,1.41731,1.41744,36900000.0
2007-09-28 01:20:00,1.41742,1.41742,1.41687,1.41734,26000000.0
2007-09-28 01:21:00,1.41717,1.41752,1.41717,1.41747,44000000.0
2007-09-28 01:22:00,1.41754,1.41759,1.41731,1.41749,37200000.0
2007-09-28 01:23:00,1.4174,1.4174,1.41706,1.41706,49200001.0
2007-09-28 01:24:00,1.41739,1.4175,1.41737,1.41746,29900000.0
2007-09-28 01:25:00,1.4174,1.41762,1.4172,1.4175,43600000.0
2007-09-28 01:26:00,1.41743,1.41766,1.41741,1.41756,27000000.0
2007-09-28 01:27:00,1.41756,1.41771,1.41747,1.41771,34800000.0
2007-09-28 01:28:00,1.41759,1.41772,1.41735,1.41759,56200000.0
2007-09-28 01:29:00,1.41766,1.41766,1.41751,1.41754,21600000.0
2007-09-28 01:30:00,1.41756,1.41756,1.41705,1.41746,56200000.0
2007-09-28 01:31:00,1.41736,1.41752,1.41728,1.41743,33000000.0
2007-09-28 01:32:00,1.41731,1.41747,1.4172,1.41746,44800000.0
2007-09-28 01:33:00,1.41747,1.41749,1.41727,1.41744,32000000.0
2007-09-28 01:34:00,1.41735,1.4174,1.41692,1.41727,40200000.0
2007-09-28 01:35:00,1.41727,1.41756,1.41712,1.41712,43800000.0
2007-09-28 01:36:00,1.41736,1.41751,1.41736,1.41736,21800000.0
2007-09-28 01:37:00,1.41727,1.41739,1.417,1.41732,26400000.0
2007-09-28 01:38:00,1.41742,1.41742,1.41717,1.41717,38800000.0
2007-09-28 01:39:00,1.41727,1.41739,1.41694,1.4173,53900000.0
2007-09-28 01:40:00,1.41724,1.41735,1.41719,1.41727,43100000.0
2007-09-28 01:41:00,1.41715,1.41743,1.41711,1.41727,45700000.0
2007-09-28 01:42:00,1.41737,1.41747,1.41717,1.41737,27000000.0
2007-09-28 01:43:00,1.41742,1.41756,1.41723,1.41742,39200000.0
2007-09-28 01:44:00,1.41738,1.41741,1.41707,1.41733,37400000.0
2007-09-28 01:45:00,1.41731,1.4175,1.41725,1.41748,39800000.0
2007-09-28 01:46:00,1.4175,1.41767,1.41737,1.41749,38000000.0
2007-09-28 01:47:00,1.4175,1.41765,1.41737,1.41737,25400000.0
2007-09-28 01:48:00,1.41752,1.41762,1.41717,1.41717,46900000.0
2007-09-28 01:49:00,1.41759,1.41769,1.41706,1.41749,18800000.0
2007-09-28 01:50:00,1.41749,1.41766,1.41715,1.4176,36400000.0
2007-09-28 01:51:00,1.41755,1.41758,1.41742,1.41742,25600000.0
2007-09-28 01:52:00,1.41764,1.4179,1.41759,1.41763,38200000.0
2007-09-28 01:53:00,1.41774,1.41774,1.41756,1.41756,39800000.0
2007-09-28 01:54:00,1.4176,1.41776,1.41758,1.41758,35600000.0
2007-09-28 01:55:00,1.4176,1.4177,1.41749,1.41749,46300000.0
2007-09-28 01:56:00,1.41766,1.41783,1.41756,1.41759,52000000.0
2007-09-28 01:57:00,1.41763,1.41776,1.41756,1.41766,26800000.0
2007-09-28 01:58:00,1.41761,1.41771,1.41731,1.41738,21000000.0
2007-09-28 01:59:00,1.41765,1.41772,1.4176,1.41768,31400000.0
2007-09-28 02:00:00,1.41759,1.4178,1.41745,1.41754,30500000.0
2007-09-28 02:01:00,1.41739,1.41741,1.41729,1.41741,71500000.0
2007-09-28 02:02:00,1.41743,1.41798,1.41743,1.41767,74700000.0
2007-09-28 02:03:00,1.41783,1.41793,1.41768,1.41768,70600000.0
2007-09-28 02:04:00,1.4175,1.41778,1.4175,1.41766,54800000.0
2007-09-28 02:05:00,1.4176,1.41769,1.41748,1.41758,75700000.0
2007-09-28 02:06:00,1.41775,1.41781,1.41738,1.41773,75400000.0
2007-09-28 02:07:00,1.41775,1.41795,1.41752,1.41781,226200000.0
2007-09-28 02:08:00,1.41771,1.41771,1.41761,1.41761,62600000.0
2007-09-28 02:09:00,1.41751,1.41776,1.41733,1.4175,190300000.0
2007-09-28 02:10:00,1.41727,1.41757,1.41727,1.41735,139900001.0
2007-09-28 02:11:00,1.41747,1.41756,1.41747,1.41756,26200000.0
2007-09-28 02:12:00,1.41754,1.41754,1.41743,1.41747,35600000.0
2007-09-28 02:13:00,1.41741,1.41752,1.41741,1.41752,39099999.0
2007-09-28 02:14:00,1.41756,1.41759,1.41711,1.41719,183500000.0
2007-09-28 02:15:00,1.41714,1.41716,1.41691,1.41708,216000000.0
2007-09-28 02:16:00,1.41727,1.41732,1.41698,1.41698,63100001.0
2007-09-28 02:17:00,1.41658,1.41697,1.41636,1.41666,193500000.0
2007-09-28 02:18:00,1.41686,1.41698,1.41634,1.41675,33000000.0
2007-09-28 02:19:00,1.41692,1.41707,1.41672,1.41672,54200000.0
2007-09-28 02:20:00,1.4169,1.41711,1.4168,1.41698,54700000.0
2007-09-28 02:21:00,1.4168,1.41713,1.4168,1.41713,32000000.0
2007-09-28 02:22:00,1.41676,1.41684,1.41676,1.41684,47500000.0
2007-09-28 02:23:00,1.4169,1.41701,1.41668,1.41668,71199999.0
2007-09-28 02:24:00,1.41658,1.41676,1.41651,1.41674,23200000.0
2007-09-28 02:25:00,1.41667,1.41676,1.41645,1.41659,122400000.0
2007-09-28 02:26:00,1.41665,1.41703,1.41662,1.41679,73400000.0
2007-09-28 02:27:00,1.4167,1.4167,1.4165,1.41655,35200000.0
2007-09-28 02:28:00,1.41651,1.41653,1.41641,1.41647,37200000.0
2007-09-28 02:29:00,1.41669,1.41669,1.41638,1.41656,46800000.0
2007-09-28 02:30:00,1.41671,1.41678,1.41655,1.41672,42500000.0
2007-09-28 02:31:00,1.41652,1.41662,1.41642,1.41645,46400000.0
2007-09-28 02:32:00,1.41665,1.41677,1.41649,1.41661,31600000.0
2007-09-28 02:33:00,1.41639,1.4165,1.41627,1.4163,222200000.0
2007-09-28 02:34:00,1.4167,1.41676,1.41653,1.41672,38800000.0
2007-09-28 02:35:00,1.41672,1.41672,1.41622,1.41633,68800000.0
2007-09-28 02:36:00,1.41663,1.41679,1.4166,1.41675,20600000.0
2007-09-28 02:37:00,1.41648,1.41655,1.41645,1.41645,79800000.0
2007-09-28 02:38:00,1.41647,1.41657,1.41639,1.41645,31400000.0
2007-09-28 02:39:00,1.41654,1.41654,1.41641,1.41649,36400000.0
2007-09-28 02:40:00,1.41656,1.41667,1.41656,1.41667,37000000.0
2007-09-28 02:41:00,1.4167,1.41685,1.41668,1.41668,41600000.0
2007-09-28 02:42:00,1.41679,1.41687,1.41677,1.41677,25000000.0
2007-09-28 02:43:00,1.4167,1.41684,1.4167,1.41684,31400000.0
2007-09-28 02:44:00,1.41687,1.41699,1.41674,1.41694,19400000.0
2007-09-28 02:45:00,1.41638,1.41658,1.41632,1.41643,61600000.0
2007-09-28 02:46:00,1.41648,1.41657,1.41638,1.41642,165900000.0
2007-09-28 02:47:00,1.4165,1.41705,1.41647,1.41702,247700000.0
2007-09-28 02:48:00,1.41698,1.41698,1.41667,1.41685,120700000.0
2007-09-28 02:49:00,1.4168,1.41711,1.41666,1.41674,65000000.0
2007-09-28 02:50:00,1.41698,1.41718,1.41674,1.41708,102800000.0
2007-09-28 02:51:00,1.4167,1.41687,1.41657,1.41673,78000000.0
2007-09-28 02:52:00,1.41665,1.41674,1.41654,1.41658,45400000.0
2007-09-28 02:53:00,1.41678,1.41704,1.41663,1.41665,28200000.0
2007-09-28 02:54:00,1.41691,1.41703,1.41677,1.41677,34800000.0
2007-09-28 02:55:00,1.41684,1.41726,1.41663,1.41726,29600000.0
2007-09-28 02:56:00,1.41702,1.41714,1.41695,1.41703,125000000.0
2007-09-28 02:57:00,1.41706,1.41722,1.41706,1.41722,57400001.0
2007-09-28 02:58:00,1.41727,1.41759,1.41722,1.41722,52000000.0
2007-09-28 02:59:00,1.41712,1.41735,1.41711,1.41726,55800000.0
2007-09-28 03:00:00,1.41731,1.41745,1.41725,1.41743,197300001.0
2007-09-28 03:01:00,1.41741,1.41752,1.41741,1.41752,51700001.0
2007-09-28 03:02:00,1.41768,1.41775,1.41764,1.4177,44200000.0
2007-09-28 03:03:00,1.41779,1.41818,1.41779,1.41818,61100000.0
2007-09-28 03:04:00,1.41822,1.41851,1.41792,1.41831,49600000.0
2007-09-28 03:05:00,1.41791,1.41798,1.41784,1.41789,104599998.0
2007-09-28 03:06:00,1.41787,1.41793,1.41777,1.41793,60200000.0
2007-09-28 03:07:00,1.41808,1.41864,1.41801,1.41864,97100000.0
2007-09-28 03:08:00,1.41861,1.41861,1.41806,1.41815,32600000.0
2007-09-28 03:09:00,1.41854,1.41854,1.41813,1.41852,29000000.0
2007-09-28 03:10:00,1.41818,1.41872,1.41818,1.41872,17200000.0
2007-09-28 03:11:00,1.41855,1.4187,1.41855,1.41869,23000000.0
2007-09-28 03:12:00,1.41856,1.41889,1.41846,1.41869,31200000.0
2007-09-28 03:13:00,1.41824,1.41865,1.41821,1.41828,47200000.0
2007-09-28 03:14:00,1.41824,1.41839,1.41791,1.41835,34600000.0
2007-09-28 03:15:00,1.41819,1.41848,1.41819,1.4183,29000000.0
2007-09-28 03:16:00,1.41816,1.41816,1.41779,1.41796,28500000.0
2007-09-28 03:17:00,1.41795,1.41821,1.41769,1.41811,45800000.0
2007-09-28 03:18:00,1.41785,1.41795,1.41756,1.41795,70100000.0
2007-09-28 03:19:00,1.41803,1.41818,1.41778,1.41785,44400000.0
2007-09-28 03:20:00,1.41758,1.41802,1.41754,1.41795,53300000.0
2007-09-28 03:21:00,1.41767,1.41767,1.41757,1.41758,25000000.0
2007-09-28 03:22:00,1.41758,1.41775,1.41755,1.41772,59600000.0
2007-09-28 03:23:00,1.41785,1.41791,1.41781,1.41785,66200000.0
2007-09-28 03:24:00,1.4179,1.4179,1.41752,1.41752,48600000.0
2007-09-28 03:25:00,1.41787,1.41787,1.4173,1.41743,23300000.0
2007-09-28 03:26:00,1.41737,1.41742,1.41724,1.41728,125700000.0
2007-09-28 03:27:00,1.41723,1.41729,1.41711,1.41728,105500000.0
2007-09-28 03:28:00,1.41718,1.41718,1.41704,1.41708,42200000.0
2007-09-28 03:29:00,1.41696,1.41696,1.41683,1.41693,50100000.0
2007-09-28 03:30:00,1.41677,1.41681,1.41655,1.41675,57200000.0
2007-09-28 03:31:00,1.41679,1.41728,1.41679,1.41728,25400000.0
2007-09-28 03:32:00,1.4171,1.41725,1.41687,1.41687,25600000.0
2007-09-28 03:33:00,1.41666,1.41682,1.41666,1.41682,50800000.0
2007-09-28 03:34:00,1.4168,1.41713,1.41659,1.41685,42900000.0
2007-09-28 03:35:00,1.41698,1.41721,1.41687,1.41716,77800000.0
2007-09-28 03:36:00,1.41724,1.41734,1.41693,1.41731,38700000.0
2007-09-28 03:37:00,1.41761,1.418,1.4176,1.41782,29200000.0
2007-09-28 03:38:00,1.41784,1.41805,1.41762,1.41805,23200000.0
2007-09-28 03:39:00,1.41773,1.41783,1.41769,1.41774,80500000.0
2007-09-28 03:40:00,1.41771,1.41818,1.41767,1.41784,150700001.0
2007-09-28 03:41:00,1.41777,1.41788,1.41761,1.41776,88800000.0
2007-09-28 03:42:00,1.41781,1.41781,1.4176,1.4176,83600001.0
2007-09-28 03:43:00,1.41764,1.4178,1.41764,1.41765,54400001.0
2007-09-28 03:44:00,1.41759,1.41809,1.41759,1.41806,29400000.0
2007-09-28 03:45:00,1.41787,1.4181,1.41779,1.4181,30600000.0
2007-09-28 03:46:00,1.41779,1.41779,1.41762,1.41762,36600000.0
2007-09-28 03:47:00,1.41767,1.41785,1.41767,1.41773,42000000.0
2007-09-28 03:48:00,1.41817,1.41825,1.41798,1.4182,18800000.0
2007-09-28 03:49:00,1.41831,1.41831,1.41793,1.41811,42400000.0
2007-09-28 03:50:00,1.41837,1.41855,1.41825,1.41826,102900000.0
2007-09-28 03:51:00,1.41845,1.41845,1.41823,1.41823,54200000.0
2007-09-28 03:52:00,1.41836,1.41861,1.41822,1.41823,110300001.0
2007-09-28 03:53:00,1.41818,1.41836,1.41806,1.41828,61200000.0
2007-09-28 03:54:00,1.41837,1.4184,1.41795,1.41795,35200000.0
2007-09-28 03:55:00,1.41794,1.41818,1.41781,1.41782,139800000.0
2007-09-28 03:56:00,1.41769,1.41769,1.41732,1.41739,240200000.0
2007-09-28 03:57:00,1.41732,1.41749,1.41729,1.41731,153400001.0
2007-09-28 03:58:00,1.41723,1.41771,1.41697,1.41702,189400000.0
2007-09-28 03:59:00,1.4171,1.41732,1.41641,1.41656,200800001.0
2007-09-28 04:00:00,1.41648,1.41648,1.41623,1.41634,73100000.0
2007-09-28 04:01:00,1.41644,1.41676,1.4164,1.4167,125400000.0
2007-09-28 04:02:00,1.41668,1.41688,1.4165,1.4165,142500001.0
2007-09-28 04:03:00,1.41649,1.41659,1.41634,1.41634,92400001.0
2007-09-28 04:04:00,1.41653,1.41673,1.41653,1.41656,131200000.0
2007-09-28 04:05:00,1.41644,1.41707,1.41644,1.41702,277200001.0
2007-09-28 04:06:00,1.41659,1.41753,1.41659,1.4169,103500000.0
2007-09-28 04:07:00,1.4171,1.41753,1.41695,1.41695,131600000.0
2007-09-28 04:08:00,1.41684,1.41718,1.41678,1.41716,41000000.0
2007-09-28 04:09:00,1.41722,1.41734,1.41708,1.41723,33000000.0
2007-09-28 04:10:00,1.41702,1.41702,1.41669,1.41687,102200000.0
2007-09-28 04:11:00,1.4169,1.41721,1.41679,1.41712,54000000.0
2007-09-28 04:12:00,1.41697,1.41704,1.4169,1.4169,74600001.0
2007-09-28 04:13:00,1.41682,1.41712,1.41674,1.41698,70200001.0
2007-09-28 04:14:00,1.4171,1.41714,1.41702,1.41708,102200000.0
2007-09-28 04:15:00,1.41715,1.41742,1.4171,1.41736,77600000.0
2007-09-28 04:16:00,1.41735,1.41739,1.41703,1.41711,86900000.0
2007-09-28 04:17:00,1.41714,1.41724,1.41711,1.41711,60400000.0
2007-09-28 04:18:00,1.41709,1.41723,1.41699,1.41699,154800000.0
2007-09-28 04:19:00,1.41681,1.41688,1.41677,1.41679,80000001.0
2007-09-28 04:20:00,1.4169,1.4171,1.41683,1.41683,209600001.0
2007-09-28 04:21:00,1.41684,1.41699,1.41684,1.41689,47000000.0
2007-09-28 04:22:00,1.41671,1.41694,1.41646,1.41687,45400000.0
2007-09-28 04:23:00,1.41666,1.4168,1.41666,1.41679,39900000.0
2007-09-28 04:24:00,1.41687,1.41694,1.41685,1.41694,137100000.0
2007-09-28 04:25:00,1.41694,1.41753,1.41688,1.41716,193600000.0
2007-09-28 04:26:00,1.41722,1.41722,1.41702,1.41707,121300000.0
2007-09-28 04:27:00,1.41708,1.41719,1.41693,1.41715,51400000.0
2007-09-28 04:28:00,1.41719,1.41733,1.41719,1.41725,51400000.0
2007-09-28 04:29:00,1.41726,1.41763,1.41726,1.41763,79800000.0
2007-09-28 04:30:00,1.41745,1.41791,1.41739,1.41779,78600000.0
2007-09-28 04:31:00,1.41755,1.41816,1.41755,1.41816,32400000.0
2007-09-28 04:32:00,1.41835,1.41837,1.41815,1.41832,25400000.0
2007-09-28 04:33:00,1.41841,1.4187,1.4183,1.41846,68600000.0
2007-09-28 04:34:00,1.41853,1.41874,1.41853,1.41856,61100001.0
2007-09-28 04:35:00,1.41833,1.41841,1.41806,1.41806,73500000.0
2007-09-28 04:36:00,1.41829,1.41845,1.41768,1.41837,153600001.0
2007-09-28 04:37:00,1.41812,1.41822,1.41779,1.41799,119600001.0
2007-09-28 04:38:00,1.41794,1.41801,1.41784,1.41784,35800000.0
2007-09-28 04:39:00,1.41773,1.41789,1.41766,1.4177,64900000.0
2007-09-28 04:40:00,1.4175,1.41777,1.4175,1.41773,28400000.0
2007-09-28 04:41:00,1.41745,1.41773,1.41745,1.4176,42200000.0
2007-09-28 04:42:00,1.41741,1.41766,1.41741,1.41752,65400000.0
2007-09-28 04:43:00,1.41741,1.41744,1.41726,1.41732,58000000.0
2007-09-28 04:44:00,1.4172,1.4176,1.41716,1.41755,37300000.0
2007-09-28 04:45:00,1.41748,1.41758,1.41717,1.41723,39300001.0
2007-09-28 04:46:00,1.41719,1.41727,1.41718,1.41724,44800000.0
2007-09-28 04:47:00,1.41713,1.41764,1.41712,1.41751,73600000.0
2007-09-28 04:48:00,1.41724,1.41747,1.41724,1.41747,41800000.0
2007-09-28 04:49:00,1.41741,1.41751,1.41711,1.41711,80600000.0
2007-09-28 04:50:00,1.41746,1.41756,1.41732,1.41741,42600000.0
2007-09-28 04:51:00,1.41711,1.41711,1.41711,1.41711,43600000.0
2007-09-28 04:52:00,1.41714,1.41779,1.41714,1.41741,58000000.0
2007-09-28 04:53:00,1.41714,1.4174,1.41704,1.41709,58000000.0
2007-09-28 04:54:00,1.41711,1.41736,1.41711,1.41712,30000000.0
2007-09-28 04:55:00,1.41743,1.41754,1.41711,1.41754,52300000.0
2007-09-28 04:56:00,1.41723,1.41741,1.41723,1.41733,28200000.0
2007-09-28 04:57:00,1.41709,1.41741,1.41709,1.41715,38500000.0
2007-09-28 04:58:00,1.41711,1.41751,1.41703,1.41744,63000001.0
2007-09-28 04:59:00,1.41721,1.41746,1.41721,1.41721,116800000.0
2007-09-28 05:00:00,1.41759,1.41761,1.41737,1.41748,28200000.0
2007-09-28 05:01:00,1.41736,1.41761,1.41736,1.41746,39800000.0
2007-09-28 05:02:00,1.41749,1.41757,1.41725,1.41748,25600000.0
2007-09-28 05:03:00,1.41731,1.41749,1.4172,1.41729,138700000.0
2007-09-28 05:04:00,1.41735,1.41748,1.41734,1.41748,186200000.0
2007-09-28 05:05:00,1.4175,1.41753,1.4174,1.4175,186800000.0
2007-09-28 05:06:00,1.41752,1.4177,1.41749,1.41754,165600000.0
2007-09-28 05:07:00,1.41731,1.41773,1.41731,1.41735,237100000.0
2007-09-28 05:08:00,1.41766,1.4177,1.41745,1.4175,405800001.0
2007-09-28 05:09:00,1.41742,1.41787,1.41742,1.41753,173800000.0
2007-09-28 05:10:00,1.41786,1.4181,1.41786,1.41807,199500000.0
2007-09-28 05:11:00,1.41802,1.41812,1.41792,1.41797,121000000.0
2007-09-28 05:12:00,1.41793,1.41793,1.41769,1.41775,131100000.0
2007-09-28 05:13:00,1.41798,1.41841,1.41798,1.41811,153700000.0
2007-09-28 05:14:00,1.41811,1.41816,1.41804,1.41806,230000001.0
2007-09-28 05:15:00,1.41807,1.41819,1.41806,1.4181,205700001.0
2007-09-28 05:16:00,1.41821,1.41841,1.41816,1.41833,205100001.0
2007-09-28 05:17:00,1.41843,1.41864,1.41825,1.41864,168900000.0
2007-09-28 05:18:00,1.41864,1.41865,1.41836,1.41857,243500000.0
2007-09-28 05:19:00,1.41835,1.41875,1.41834,1.41834,304900000.0
2007-09-28 05:20:00,1.41836,1.41851,1.4183,1.41835,231300000.0
2007-09-28 05:21:00,1.41829,1.4187,1.41818,1.4184,296300000.0
2007-09-28 05:22:00,1.41843,1.4186,1.41841,1.41854,221300000.0
2007-09-28 05:23:00,1.41851,1.41867,1.41851,1.41853,119300001.0
2007-09-28 05:24:00,1.41842,1.41843,1.41827,1.41833,125700000.0
2007-09-28 05:25:00,1.4185,1.4187,1.41818,1.41826,245800000.0
2007-09-28 05:26:00,1.41829,1.41829,1.41814,1.41815,133099999.0
2007-09-28 05:27:00,1.41837,1.41842,1.41807,1.41832,232000001.0
2007-09-28 05:28:00,1.41831,1.41839,1.41799,1.41832,214400001.0
2007-09-28 05:29:00,1.41835,1.41856,1.41819,1.41827,233100002.0
2007-09-28 05:30:00,1.4183,1.41852,1.41823,1.41826,227300001.0
2007-09-28 05:31:00,1.41833,1.41862,1.41826,1.41836,81400000.0
2007-09-28 05:32:00,1.41852,1.41865,1.41847,1.41857,163700000.0
2007-09-28 05:33:00,1.41854,1.41865,1.41844,1.41844,161400000.0
2007-09-28 05:34:00,1.41847,1.41869,1.4184,1.41853,245200000.0
2007-09-28 05:35:00,1.41844,1.4189,1.41842,1.41849,282000001.0
2007-09-28 05:36:00,1.41844,1.41863,1.41841,1.4185,208200000.0
2007-09-28 05:37:00,1.4185,1.41862,1.41844,1.41847,198600000.0
2007-09-28 05:38:00,1.41857,1.41877,1.41855,1.41872,136400000.0
2007-09-28 05:39:00,1.4187,1.41882,1.41856,1.41864,158100000.0
2007-09-28 05:40:00,1.41846,1.41864,1.41828,1.41836,231700000.0
2007-09-28 05:41:00,1.41849,1.41867,1.41824,1.41837,135900000.0
2007-09-28 05:42:00,1.41854,1.41854,1.41829,1.41836,201900000.0
2007-09-28 05:43:00,1.41824,1.41824,1.41793,1.41793,74400000.0
2007-09-28 05:44:00,1.41793,1.4181,1.41785,1.4179,131000000.0
2007-09-28 05:45:00,1.41795,1.41815,1.4179,1.41795,155300000.0
2007-09-28 05:46:00,1.41808,1.41829,1.41804,1.4182,202100001.0
2007-09-28 05:47:00,1.41825,1.41837,1.41813,1.41832,237300000.0
2007-09-28 05:48:00,1.41826,1.41854,1.41818,1.41828,269100000.0
2007-09-28 05:49:00,1.41831,1.41854,1.41817,1.41817,234400000.0
2007-09-28 05:50:00,1.41819,1.41853,1.41817,1.41832,306800001.0
2007-09-28 05:51:00,1.41822,1.41824,1.41803,1.41804,148600000.0
2007-09-28 05:52:00,1.41807,1.41845,1.41806,1.41845,162600000.0
2007-09-28 05:53:00,1.41854,1.41878,1.41844,1.41844,107000001.0
2007-09-28 05:54:00,1.41858,1.41873,1.41841,1.41854,179800000.0
2007-09-28 05:55:00,1.41817,1.41826,1.41789,1.41797,206600000.0
2007-09-28 05:56:00,1.418,1.41822,1.41796,1.41805,99600000.0
2007-09-28 05:57:00,1.41803,1.41812,1.41797,1.41797,181500001.0
2007-09-28 05:58:00,1.41792,1.41819,1.41792,1.41797,159800000.0
2007-09-28 05:59:00,1.41799,1.41799,1.4178,1.41781,81200000.0
2007-09-28 06:00:00,1.4178,1.41793,1.41778,1.41782,214100000.0
2007-09-28 06:01:00,1.41791,1.41805,1.41783,1.41786,207800001.0
2007-09-28 06:02:00,1.41781,1.41797,1.41774,1.41778,290600000.0
2007-09-28 06:03:00,1.41774,1.41787,1.41764,1.41778,24600000.0
2007-09-28 06:04:00,1.41775,1.41784,1.41774,1.41781,152400000.0
2007-09-28 06:05:00,1.41775,1.41783,1.41762,1.41765,356200000.0
2007-09-28 06:06:00,1.41769,1.4177,1.41753,1.41754,82400000.0
2007-09-28 06:07:00,1.41776,1.41786,1.41752,1.41762,351500000.0
2007-09-28 06:08:00,1.41763,1.4178,1.41758,1.41768,505900001.0
2007-09-28 06:09:00,1.41761,1.41801,1.41758,1.4177,412100000.0
2007-09-28 06:10:00,1.41766,1.41771,1.41751,1.41752,326100001.0
2007-09-28 06:11:00,1.41756,1.41774,1.41748,1.41755,390300000.0
2007-09-28 06:12:00,1.4175,1.4177,1.41738,1.41742,260400000.0
2007-09-28 06:13:00,1.41735,1.41756,1.41725,1.41751,271000000.0
2007-09-28 06:14:00,1.41758,1.41763,1.41733,1.41743,355400001.0
2007-09-28 06:15:00,1.41731,1.41735,1.41718,1.41729,160200000.0
2007-09-28 06:16:00,1.41726,1.41736,1.41716,1.41723,215000000.0
2007-09-28 06:17:00,1.41716,1.41741,1.41716,1.41731,154500001.0
2007-09-28 06:18:00,1.4173,1.41758,1.4173,1.41734,234400000.0
2007-09-28 06:19:00,1.41733,1.41753,1.41733,1.41749,210300001.0
2007-09-28 06:20:00,1.4174,1.41764,1.41735,1.41738,271000000.0
2007-09-28 06:21:00,1.41748,1.4176,1.41735,1.4176,218600000.0
2007-09-28 06:22:00,1.41771,1.41805,1.41768,1.41781,231100000.0
2007-09-28 06:23:00,1.41763,1.41764,1.41739,1.41749,293300001.0
2007-09-28 06:24:00,1.41745,1.41765,1.4174,1.4175,330700001.0
2007-09-28 06:25:00,1.41781,1.41791,1.41776,1.41782,235200002.0
2007-09-28 06:26:00,1.41768,1.4178,1.41746,1.41765,351700000.0
2007-09-28 06:27:00,1.41747,1.41755,1.41734,1.4174,309300001.0
2007-09-28 06:28:00,1.41737,1.4175,1.4172,1.41735,359000000.0
2007-09-28 06:29:00,1.41729,1.41731,1.417,1.417,85500000.0
2007-09-28 06:30:00,1.41701,1.41749,1.41701,1.41748,289900000.0
2007-09-28 06:31:00,1.41758,1.41768,1.41746,1.41758,145400001.0
2007-09-28 06:32:00,1.41755,1.41755,1.41723,1.41742,220400000.0
2007-09-28 06:33:00,1.4174,1.41749,1.41725,1.41725,325300002.0
2007-09-28 06:34:00,1.41732,1.41759,1.41722,1.41749,197600001.0
2007-09-28 06:35:00,1.41734,1.41745,1.41711,1.41711,112200000.0
2007-09-28 06:36:00,1.41711,1.41771,1.41711,1.41767,75900000.0
2007-09-28 06:37:00,1.41766,1.41773,1.41755,1.41766,212200000.0
2007-09-28 06:38:00,1.41777,1.41799,1.41768,1.4177,108600000.0
2007-09-28 06:39:00,1.41769,1.4177,1.41758,1.41763,62800000.0
2007-09-28 06:40:00,1.41756,1.41762,1.41735,1.41748,113200000.0
2007-09-28 06:41:00,1.41749,1.41758,1.41741,1.41758,173600000.0
2007-09-28 06:42:00,1.4176,1.41773,1.4175,1.41762,288100002.0
2007-09-28 06:43:00,1.41783,1.41795,1.41778,1.41784,170400000.0
2007-09-28 06:44:00,1.41784,1.41797,1.41777,1.41783,339800001.0
2007-09-28 06:45:00,1.41762,1.41769,1.41751,1.41769,237000000.0
2007-09-28 06:46:00,1.41769,1.41784,1.41767,1.41781,279900000.0
2007-09-28 06:47:00,1.41783,1.41791,1.41772,1.41776,242600001.0
2007-09-28 06:48:00,1.41766,1.41794,1.41764,1.41783,28200000.0
2007-09-28 06:49:00,1.4178,1.418,1.41765,1.4178,229000000.0
2007-09-28 06:50:00,1.41781,1.41781,1.41755,1.41755,30200000.0
2007-09-28 06:51:00,1.41709,1.4175,1.41709,1.4172,227800000.0
2007-09-28 06:52:00,1.41722,1.41722,1.41678,1.41685,262200000.0
2007-09-28 06:53:00,1.41706,1.41732,1.41701,1.41717,258400000.0
2007-09-28 06:54:00,1.41757,1.41789,1.4175,1.41774,451200002.0
2007-09-28 06:55:00,1.41747,1.41754,1.41734,1.41742,422200000.0
2007-09-28 06:56:00,1.41746,1.41748,1.41728,1.41737,28400000.0
2007-09-28 06:57:00,1.41736,1.41745,1.4173,1.41744,72200000.0
2007-09-28 06:58:00,1.41738,1.41771,1.41721,1.41747,217800001.0
2007-09-28 06:59:00,1.41739,1.41766,1.41733,1.41744,266000000.0
2007-09-28 07:00:00,1.41765,1.41778,1.41753,1.41753,136000000.0
2007-09-28 07:01:00,1.41744,1.41747,1.41727,1.41744,275900000.0
2007-09-28 07:02:00,1.41741,1.41747,1.41725,1.41733,413200002.0
2007-09-28 07:03:00,1.41739,1.41741,1.41703,1.41724,153000000.0
2007-09-28 07:04:00,1.41722,1.41749,1.41721,1.41727,365600000.0
2007-09-28 07:05:00,1.41746,1.41757,1.41745,1.41753,97000000.0
2007-09-28 07:06:00,1.41756,1.41763,1.41743,1.41758,231000000.0
2007-09-28 07:07:00,1.4173,1.41732,1.41709,1.41721,187600001.0
2007-09-28 07:08:00,1.41758,1.41768,1.41743,1.4175,275800001.0
2007-09-28 07:09:00,1.41741,1.41751,1.41728,1.4173,221500001.0
2007-09-28 07:10:00,1.41727,1.4173,1.4171,1.41713,439600000.0
2007-09-28 07:11:00,1.41712,1.41722,1.41712,1.41715,373400001.0
2007-09-28 07:12:00,1.41715,1.4173,1.4171,1.41728,319400001.0
2007-09-28 07:13:00,1.41728,1.41739,1.4171,1.41726,252500000.0
2007-09-28 07:14:00,1.41729,1.4174,1.41721,1.41733,482600000.0
2007-09-28 07:15:00,1.41728,1.41764,1.41725,1.41764,215700000.0
2007-09-28 07:16:00,1.41765,1.41782,1.41763,1.41782,202100000.0
2007-09-28 07:17:00,1.41782,1.4179,1.41765,1.41765,215000000.0
2007-09-28 07:18:00,1.41758,1.41783,1.4175,1.41773,430800000.0
2007-09-28 07:19:00,1.41772,1.41787,1.41759,1.41782,311800000.0
2007-09-28 07:20:00,1.41783,1.41784,1.41757,1.41773,439300001.0
2007-09-28 07:21:00,1.4176,1.41773,1.41749,1.41753,279600000.0
2007-09-28 07:22:00,1.41761,1.41781,1.41757,1.41767,330600000.0
2007-09-28 07:23:00,1.41764,1.41778,1.41747,1.41756,416400001.0
2007-09-28 07:24:00,1.4174,1.41749,1.41729,1.41735,284100000.0
2007-09-28 07:25:00,1.41739,1.41747,1.41722,1.41731,399500003.0
2007-09-28 07:26:00,1.41732,1.41754,1.41726,1.41745,262400000.0
2007-09-28 07:27:00,1.41748,1.41759,1.41734,1.41759,168200001.0
2007-09-28 07:28:00,1.41763,1.41777,1.41763,1.41772,263600000.0
2007-09-28 07:29:00,1.4177,1.41784,1.41757,1.41757,229300001.0
2007-09-28 07:30:00,1.41765,1.4178,1.4176,1.41772,562499998.0
2007-09-28 07:31:00,1.41765,1.41783,1.41762,1.41778,216800000.0
2007-09-28 07:32:00,1.41766,1.41786,1.41761,1.41775,464500002.0
2007-09-28 07:33:00,1.41776,1.41797,1.41767,1.41782,384100001.0
2007-09-28 07:34:00,1.41774,1.41779,1.41754,1.41755,269300000.0
2007-09-28 07:35:00,1.41763,1.41782,1.41763,1.41773,258200000.0
2007-09-28 07:36:00,1.41764,1.41767,1.41736,1.4176,351600000.0
2007-09-28 07:37:00,1.4176,1.4176,1.41735,1.41745,229600000.0
2007-09-28 07:38:00,1.4174,1.41756,1.4174,1.41747,18000000.0
2007-09-28 07:39:00,1.4174,1.41745,1.41725,1.41745,339600001.0
2007-09-28 07:40:00,1.4175,1.41756,1.41731,1.41738,383900002.0
2007-09-28 07:41:00,1.41738,1.4176,1.41732,1.41748,573800000.0
2007-09-28 07:42:00,1.41739,1.41752,1.41732,1.41744,315600000.0
2007-09-28 07:43:00,1.41742,1.41758,1.41735,1.41747,218200000.0
2007-09-28 07:44:00,1.41754,1.41764,1.41743,1.41744,459100002.0
2007-09-28 07:45:00,1.4174,1.41748,1.41721,1.41725,409900001.0
2007-09-28 07:46:00,1.41712,1.41737,1.4171,1.41712,428200001.0
2007-09-28 07:47:00,1.41721,1.41769,1.41716,1.41741,652500001.0
2007-09-28 07:48:00,1.41757,1.41787,1.41754,1.4177,764300003.0
2007-09-28 07:49:00,1.41799,1.41814,1.41782,1.41798,645200002.0
2007-09-28 07:50:00,1.4179,1.41801,1.41772,1.41791,553200001.0
2007-09-28 07:51:00,1.41801,1.41801,1.4177,1.41798,671500001.0
2007-09-28 07:52:00,1.41803,1.41817,1.41794,1.41807,471200000.0
2007-09-28 07:53:00,1.41813,1.41822,1.41785,1.41804,634900003.0
2007-09-28 07:54:00,1.41791,1.41793,1.41769,1.41775,368900000.0
2007-09-28 07:55:00,1.41786,1.41805,1.41782,1.41792,404100000.0
2007-09-28 07:56:00,1.41801,1.4181,1.4177,1.4178,727800000.0
2007-09-28 07:57:00,1.41792,1.41802,1.41776,1.41782,495000001.0
2007-09-28 07:58:00,1.41779,1.41795,1.41767,1.41776,761800003.0
2007-09-28 07:59:00,1.41764,1.41782,1.41711,1.41711,491700003.0
2007-09-28 08:00:00,1.41714,1.41723,1.41697,1.41715,379000001.0
2007-09-28 08:01:00,1.41718,1.41751,1.41713,1.41728,531900001.0
2007-09-28 08:02:00,1.41719,1.4174,1.41717,1.41717,260000003.0
2007-09-28 08:03:00,1.41707,1.4174,1.41697,1.41704,427900000.0
2007-09-28 08:04:00,1.41692,1.41708,1.41683,1.41706,427800000.0
2007-09-28 08:05:00,1.41713,1.41757,1.41713,1.41757,288200000.0
2007-09-28 08:06:00,1.41758,1.41786,1.41729,1.41764,655300001.0
2007-09-28 08:07:00,1.41767,1.41782,1.41758,1.41762,465800001.0
2007-09-28 08:08:00,1.41774,1.41789,1.41771,1.41778,400300001.0
2007-09-28 08:09:00,1.41785,1.41804,1.41769,1.4177,528800000.0
2007-09-28 08:10:00,1.41771,1.41803,1.41757,1.41793,600700001.0
2007-09-28 08:11:00,1.41791,1.41791,1.41749,1.41754,257500000.0
2007-09-28 08:12:00,1.41746,1.41746,1.41718,1.41723,414400000.0
2007-09-28 08:13:00,1.41723,1.41739,1.41718,1.41736,204800000.0
2007-09-28 08:14:00,1.41732,1.41732,1.41689,1.41689,144599999.0
2007-09-28 08:15:00,1.41679,1.41709,1.41671,1.41709,309400002.0
2007-09-28 08:16:00,1.41707,1.41737,1.41707,1.41718,297200000.0
2007-09-28 08:17:00,1.41707,1.41721,1.41676,1.41706,278400000.0
2007-09-28 08:18:00,1.41734,1.41753,1.41728,1.41744,167400001.0
2007-09-28 08:19:00,1.41751,1.41751,1.41721,1.41741,296400001.0
2007-09-28 08:20:00,1.41741,1.41755,1.41721,1.41745,288300000.0
2007-09-28 08:21:00,1.4174,1.41772,1.41717,1.41763,491100000.0
2007-09-28 08:22:00,1.41724,1.4174,1.41711,1.41711,421200001.0
2007-09-28 08:23:00,1.41705,1.41711,1.41681,1.41681,234600001.0
2007-09-28 08:24:00,1.41688,1.41719,1.41686,1.41711,449000001.0
2007-09-28 08:25:00,1.4172,1.41749,1.41708,1.4171,599400000.0
2007-09-28 08:26:00,1.41716,1.41733,1.417,1.41732,342300000.0
2007-09-28 08:27:00,1.41719,1.41737,1.41714,1.41715,463200000.0
2007-09-28 08:28:00,1.4171,1.41718,1.41682,1.41706,593900001.0
2007-09-28 08:29:00,1.41698,1.41745,1.41678,1.41685,462400001.0
2007-09-28 08:30:00,1.41685,1.41712,1.41682,1.41712,497600001.0
2007-09-28 08:31:00,1.41718,1.41727,1.41701,1.41719,236800000.0
2007-09-28 08:32:00,1.4174,1.41768,1.41728,1.41768,303600001.0
2007-09-28 08:33:00,1.4176,1.4176,1.41738,1.41738,262200001.0
2007-09-28 08:34:00,1.41727,1.41741,1.41699,1.41699,695300001.0
2007-09-28 08:35:00,1.41698,1.41719,1.41693,1.41701,592999999.0
2007-09-28 08:36:00,1.41715,1.4175,1.41696,1.41728,402400001.0
2007-09-28 08:37:00,1.41749,1.41761,1.41725,1.41744,313800001.0
2007-09-28 08:38:00,1.41739,1.41749,1.41717,1.41736,319400000.0
2007-09-28 08:39:00,1.41736,1.41751,1.41723,1.4174,480200002.0
2007-09-28 08:40:00,1.41725,1.41768,1.41725,1.41731,400000000.0
2007-09-28 08:41:00,1.41735,1.41759,1.41725,1.41725,431600001.0
2007-09-28 08:42:00,1.41716,1.41729,1.41697,1.4171,411300000.0
2007-09-28 08:43:00,1.41709,1.41709,1.41643,1.41655,256200000.0
2007-09-28 08:44:00,1.41652,1.41684,1.41652,1.41671,484000000.0
2007-09-28 08:45:00,1.41683,1.4172,1.4167,1.4167,567100000.0
2007-09-28 08:46:00,1.41673,1.41701,1.41658,1.41678,628600001.0
2007-09-28 08:47:00,1.4167,1.4168,1.41634,1.41634,560200003.0
2007-09-28 08:48:00,1.41628,1.41664,1.4162,1.41649,358700000.0
2007-09-28 08:49:00,1.41652,1.41669,1.41641,1.41652,460300000.0
2007-09-28 08:50:00,1.41671,1.41691,1.41647,1.4167,466600002.0
2007-09-28 08:51:00,1.41654,1.41666,1.41625,1.41648,566500000.0
2007-09-28 08:52:00,1.4166,1.41684,1.4164,1.41658,608400003.0
2007-09-28 08:53:00,1.41653,1.41681,1.41638,1.41652,463400000.0
2007-09-28 08:54:00,1.41651,1.41665,1.4164,1.41659,630100001.0
2007-09-28 08:55:00,1.41662,1.41704,1.41659,1.41686,604300002.0
2007-09-28 08:56:00,1.41679,1.417,1.41663,1.41669,542100000.0
2007-09-28 08:57:00,1.41669,1.41693,1.4166,1.41677,506300000.0
2007-09-28 08:58:00,1.41666,1.41697,1.41657,1.41678,496400002.0
2007-09-28 08:59:00,1.41682,1.41688,1.41667,1.41677,342100000.0
2007-09-28 09:00:00,1.41675,1.41684,1.41639,1.41662,447500001.0
2007-09-28 09:01:00,1.41661,1.41665,1.41639,1.41642,413100002.0
2007-09-28 09:02:00,1.41625,1.41636,1.41602,1.41612,664200000.0
2007-09-28 09:03:00,1.41618,1.41637,1.41606,1.41617,565800001.0
2007-09-28 09:04:00,1.41641,1.41669,1.41625,1.41637,635200002.0
2007-09-28 09:05:00,1.4162,1.4165,1.41617,1.41641,592300003.0
2007-09-28 09:06:00,1.41628,1.41655,1.4162,1.41639,631700003.0
2007-09-28 09:07:00,1.41638,1.4164,1.41615,1.41633,368000002.0
2007-09-28 09:08:00,1.41636,1.41639,1.41621,1.41626,249000000.0
2007-09-28 09:09:00,1.4164,1.41651,1.41627,1.41631,279300000.0
2007-09-28 09:10:00,1.41619,1.41619,1.41578,1.41578,402400000.0
2007-09-28 09:11:00,1.41568,1.41576,1.4154,1.41551,592500000.0
2007-09-28 09:12:00,1.41543,1.41571,1.41534,1.41555,539500001.0
2007-09-28 09:13:00,1.41591,1.41618,1.4159,1.41608,525800001.0
2007-09-28 09:14:00,1.41607,1.41613,1.41592,1.41611,312100000.0
2007-09-28 09:15:00,1.41593,1.4161,1.41574,1.4161,448700001.0
2007-09-28 09:16:00,1.41609,1.41625,1.41595,1.41597,528200001.0
2007-09-28 09:17:00,1.41592,1.4162,1.41592,1.41617,616800005.0
2007-09-28 09:18:00,1.41626,1.41771,1.41626,1.41771,222300000.0
2007-09-28 09:19:00,1.41766,1.41774,1.41702,1.41708,560800001.0
2007-09-28 09:20:00,1.41708,1.4177,1.41708,1.4172,262100002.0
2007-09-28 09:21:00,1.41728,1.41728,1.41671,1.41677,309900000.0
2007-09-28 09:22:00,1.41675,1.4171,1.41675,1.41707,354200002.0
2007-09-28 09:23:00,1.41715,1.41729,1.41708,1.41727,294100000.0
2007-09-28 09:24:00,1.41728,1.4174,1.41708,1.41708,303600000.0
2007-09-28 09:25:00,1.41718,1.41741,1.41715,1.41733,388900002.0
2007-09-28 09:26:00,1.41742,1.41753,1.41731,1.41734,529400001.0
2007-09-28 09:27:00,1.41728,1.41761,1.41728,1.41754,370800000.0
2007-09-28 09:28:00,1.41767,1.41789,1.41754,1.41782,481200000.0
2007-09-28 09:29:00,1.41784,1.41836,1.41757,1.41836,454000001.0
2007-09-28 09:30:00,1.41844,1.41915,1.41813,1.41868,737800001.0
2007-09-28 09:31:00,1.41866,1.41904,1.41847,1.41853,419000002.0
2007-09-28 09:32:00,1.41847,1.41869,1.41814,1.41869,430300000.0
2007-09-28 09:33:00,1.41865,1.41865,1.41835,1.41838,275100000.0
2007-09-28 09:34:00,1.41837,1.41857,1.41831,1.41848,459400000.0
2007-09-28 09:35:00,1.41839,1.41862,1.41837,1.41837,227800000.0
2007-09-28 09:36:00,1.41831,1.41856,1.41812,1.41856,397600000.0
2007-09-28 09:37:00,1.4184,1.41856,1.41798,1.41802,446500002.0
2007-09-28 09:38:00,1.4178,1.41811,1.41778,1.41793,384500000.0
2007-09-28 09:39:00,1.41802,1.41813,1.41796,1.41801,407000000.0
2007-09-28 09:40:00,1.41798,1.41798,1.41746,1.4175,405800003.0
2007-09-28 09:41:00,1.41743,1.41743,1.41717,1.41733,443400000.0
2007-09-28 09:42:00,1.41733,1.41797,1.41729,1.41769,509200001.0
2007-09-28 09:43:00,1.41791,1.41801,1.41782,1.41795,258600000.0
2007-09-28 09:44:00,1.41798,1.4182,1.41787,1.41803,456100002.0
2007-09-28 09:45:00,1.41821,1.41822,1.41796,1.41805,569000001.0
2007-09-28 09:46:00,1.41792,1.41798,1.41754,1.41777,308800001.0
2007-09-28 09:47:00,1.41785,1.41793,1.41768,1.41775,401900000.0
2007-09-28 09:48:00,1.41774,1.41809,1.41764,1.41783,398400000.0
2007-09-28 09:49:00,1.41794,1.41794,1.41741,1.4176,599000001.0
2007-09-28 09:50:00,1.4173,1.41751,1.41717,1.41721,455300002.0
2007-09-28 09:51:00,1.41719,1.41745,1.41713,1.41727,525700003.0
2007-09-28 09:52:00,1.41713,1.41731,1.41694,1.41711,441300001.0
2007-09-28 09:53:00,1.41708,1.41727,1.41695,1.41714,322500001.0
2007-09-28 09:54:00,1.41715,1.41736,1.41703,1.4171,530400001.0
2007-09-28 09:55:00,1.41695,1.41695,1.41646,1.41677,571700000.0
2007-09-28 09:56:00,1.41676,1.41682,1.41664,1.41673,329900000.0
2007-09-28 09:57:00,1.41646,1.41646,1.41598,1.41612,630500001.0
2007-09-28 09:58:00,1.41614,1.41629,1.41595,1.41607,750900000.0
2007-09-28 09:59:00,1.41644,1.41673,1.41624,1.41644,688400001.0
2007-09-28 10:00:00,1.41648,1.41651,1.41618,1.41645,264400000.0
2007-09-28 10:01:00,1.41641,1.41657,1.41613,1.41629,648300000.0
2007-09-28 10:02:00,1.41638,1.41648,1.41605,1.41622,640300000.0
2007-09-28 10:03:00,1.41598,1.41619,1.4159,1.41616,429700002.0
2007-09-28 10:04:00,1.41606,1.41608,1.41576,1.41587,427500000.0
2007-09-28 10:05:00,1.41581,1.41599,1.41575,1.41584,432200001.0
2007-09-28 10:06:00,1.41583,1.4162,1.41583,1.41595,562700000.0
2007-09-28 10:07:00,1.41591,1.41608,1.41574,1.41588,562900002.0
2007-09-28 10:08:00,1.41581,1.41601,1.4157,1.41576,462900000.0
2007-09-28 10:09:00,1.41567,1.41611,1.41565,1.41602,552500000.0
2007-09-28 10:10:00,1.41592,1.41612,1.41585,1.41612,374800000.0
2007-09-28 10:11:00,1.41617,1.41626,1.41599,1.41626,348000000.0
2007-09-28 10:12:00,1.4162,1.41647,1.4161,1.41642,439000000.0
2007-09-28 10:13:00,1.41642,1.41642,1.41614,1.41628,505100001.0
2007-09-28 10:14:00,1.4163,1.41642,1.41611,1.41633,570700003.0
2007-09-28 10:15:00,1.41644,1.41653,1.41632,1.41636,384000001.0
2007-09-28 10:16:00,1.41635,1.41648,1.41619,1.4164,445800002.0
2007-09-28 10:17:00,1.41638,1.41644,1.41606,1.41606,312500001.0
2007-09-28 10:18:00,1.41617,1.41647,1.41617,1.41642,428300001.0
2007-09-28 10:19:00,1.41649,1.41649,1.41625,1.41628,310000000.0
2007-09-28 10:20:00,1.41626,1.41631,1.41604,1.41621,583200000.0
2007-09-28 10:21:00,1.41616,1.4163,1.41599,1.41618,485600001.0
2007-09-28 10:22:00,1.41615,1.41639,1.41609,1.41621,320700000.0
2007-09-28 10:23:00,1.41617,1.41628,1.41588,1.41595,569100001.0
2007-09-28 10:24:00,1.41593,1.41593,1.41553,1.4157,489800002.0
2007-09-28 10:25:00,1.41569,1.41569,1.41522,1.41526,370000003.0
2007-09-28 10:26:00,1.41517,1.41546,1.41494,1.415,504000000.0
2007-09-28 10:27:00,1.41502,1.4154,1.41496,1.41514,451200001.0
2007-09-28 10:28:00,1.41514,1.41521,1.41488,1.41503,597000001.0
2007-09-28 10:29:00,1.41514,1.41519,1.41471,1.41495,472500000.0
2007-09-28 10:30:00,1.41485,1.41504,1.41443,1.41504,634000000.0
2007-09-28 10:31:00,1.41496,1.41526,1.41462,1.41468,530000001.0
2007-09-28 10:32:00,1.41456,1.41484,1.41425,1.41471,538800000.0
2007-09-28 10:33:00,1.41494,1.41499,1.41458,1.41494,465900000.0
2007-09-28 10:34:00,1.41484,1.415,1.41448,1.4145,350800001.0
2007-09-28 10:35:00,1.41447,1.41493,1.41447,1.41482,511900000.0
2007-09-28 10:36:00,1.41492,1.41523,1.41491,1.41508,558500003.0
2007-09-28 10:37:00,1.41519,1.4154,1.4149,1.41493,486700000.0
2007-09-28 10:38:00,1.41487,1.41507,1.4148,1.41487,537800002.0
2007-09-28 10:39:00,1.41489,1.41518,1.41469,1.41515,405800001.0
2007-09-28 10:40:00,1.41516,1.4153,1.41483,1.4153,324500000.0
2007-09-28 10:41:00,1.41545,1.41557,1.41524,1.41543,648000001.0
2007-09-28 10:42:00,1.41601,1.41717,1.41601,1.41657,362300000.0
2007-09-28 10:43:00,1.41679,1.41731,1.4167,1.41713,386500001.0
2007-09-28 10:44:00,1.41737,1.41748,1.41686,1.41712,563300001.0
2007-09-28 10:45:00,1.41717,1.4173,1.4169,1.41728,531900000.0
2007-09-28 10:46:00,1.41737,1.41765,1.41719,1.41752,354700002.0
2007-09-28 10:47:00,1.41757,1.41769,1.41737,1.41748,439200000.0
2007-09-28 10:48:00,1.41747,1.41769,1.41737,1.4175,567400002.0
2007-09-28 10:49:00,1.41742,1.41755,1.41667,1.41711,312600000.0
2007-09-28 10:50:00,1.41717,1.41799,1.41712,1.41788,511200000.0
2007-09-28 10:51:00,1.41776,1.41791,1.41704,1.41721,430200002.0
2007-09-28 10:52:00,1.41706,1.4174,1.417,1.41725,325900001.0
2007-09-28 10:53:00,1.41731,1.41783,1.41717,1.41717,426300001.0
2007-09-28 10:54:00,1.41719,1.41741,1.41712,1.41731,413400000.0
2007-09-28 10:55:00,1.41731,1.41768,1.41713,1.41752,423600000.0
2007-09-28 10:56:00,1.41774,1.41785,1.41751,1.41757,449300000.0
2007-09-28 10:57:00,1.41773,1.41798,1.41771,1.41787,341900000.0
2007-09-28 10:58:00,1.41777,1.41782,1.41752,1.4177,496400002.0
2007-09-28 10:59:00,1.41763,1.41811,1.41763,1.41772,780300003.0
2007-09-28 11:00:00,1.41785,1.41824,1.4177,1.41814,526000001.0
2007-09-28 11:01:00,1.41818,1.41855,1.41813,1.41831,605100002.0
2007-09-28 11:02:00,1.41823,1.41834,1.41792,1.41792,604700001.0
2007-09-28 11:03:00,1.41789,1.41819,1.41789,1.41799,235800000.0
2007-09-28 11:04:00,1.41805,1.41846,1.4178,1.41846,669200001.0
2007-09-28 11:05:00,1.41829,1.41829,1.41783,1.41803,448100002.0
2007-09-28 11:06:00,1.41794,1.41812,1.41774,1.41812,620600001.0
2007-09-28 11:07:00,1.4182,1.41839,1.418,1.41812,253100000.0
2007-09-28 11:08:00,1.41828,1.41844,1.41822,1.41834,332800000.0
2007-09-28 11:09:00,1.41804,1.41831,1.41793,1.41807,422900001.0
2007-09-28 11:10:00,1.41826,1.41866,1.41826,1.41859,491400001.0
2007-09-28 11:11:00,1.41843,1.41867,1.41827,1.41838,520400000.0
2007-09-28 11:12:00,1.41837,1.41858,1.41815,1.41836,517900000.0
2007-09-28 11:13:00,1.4183,1.4183,1.41791,1.41802,352000001.0
2007-09-28 11:14:00,1.41784,1.4181,1.4178,1.41799,384100000.0
2007-09-28 11:15:00,1.41801,1.41808,1.41779,1.41801,544100000.0
2007-09-28 11:16:00,1.41799,1.41807,1.41781,1.41804,410600000.0
2007-09-28 11:17:00,1.41784,1.41795,1.41769,1.41776,423600000.0
2007-09-28 11:18:00,1.4177,1.41785,1.41747,1.41752,348000001.0
2007-09-28 11:19:00,1.4174,1.41783,1.4174,1.41751,370400001.0
2007-09-28 11:20:00,1.41749,1.41769,1.41738,1.41751,585100000.0
2007-09-28 11:21:00,1.41749,1.41761,1.41728,1.41747,572499998.0
2007-09-28 11:22:00,1.41726,1.41772,1.41711,1.41749,570700000.0
2007-09-28 11:23:00,1.41735,1.41763,1.4173,1.41747,538800001.0
2007-09-28 11:24:00,1.41735,1.41749,1.41731,1.41734,445700001.0
2007-09-28 11:25:00,1.41724,1.41724,1.41679,1.41713,463400000.0
2007-09-28 11:26:00,1.41718,1.41718,1.41686,1.4171,549300004.0
2007-09-28 11:27:00,1.41705,1.41731,1.4167,1.41686,586200002.0
2007-09-28 11:28:00,1.41687,1.41747,1.41687,1.41738,358300001.0
2007-09-28 11:29:00,1.41753,1.41771,1.41733,1.41756,528700004.0
2007-09-28 11:30:00,1.41757,1.4176,1.4174,1.41744,467100000.0
2007-09-28 11:31:00,1.41736,1.41771,1.41722,1.41747,568000000.0
2007-09-28 11:32:00,1.41749,1.41749,1.41694,1.41694,472700002.0
2007-09-28 11:33:00,1.41707,1.41724,1.41701,1.41712,505700002.0
2007-09-28 11:34:00,1.41709,1.41722,1.41687,1.41687,645900001.0
2007-09-28 11:35:00,1.41687,1.41714,1.41687,1.41707,558000002.0
2007-09-28 11:36:00,1.41692,1.41702,1.41677,1.41687,463800000.0
2007-09-28 11:37:00,1.41687,1.41693,1.41662,1.41662,480200000.0
2007-09-28 11:38:00,1.41671,1.41696,1.41655,1.41685,537900001.0
2007-09-28 11:39:00,1.41658,1.41675,1.41638,1.41646,705900002.0
2007-09-28 11:40:00,1.41662,1.41671,1.41633,1.41634,809500003.0
2007-09-28 11:41:00,1.41628,1.41662,1.41624,1.4164,705700003.0
2007-09-28 11:42:00,1.41654,1.41677,1.4164,1.41643,646000003.0
2007-09-28 11:43:00,1.41626,1.41633,1.41572,1.41572,560200001.0
2007-09-28 11:44:00,1.41561,1.41571,1.41537,1.41538,638100001.0
2007-09-28 11:45:00,1.41559,1.41568,1.41535,1.41542,585300002.0
2007-09-28 11:46:00,1.41549,1.41573,1.41541,1.41557,524400002.0
2007-09-28 11:47:00,1.41557,1.41585,1.41531,1.41559,576500000.0
2007-09-28 11:48:00,1.41568,1.41593,1.41568,1.41572,525600001.0
2007-09-28 11:49:00,1.41579,1.41582,1.41549,1.41552,440200000.0
2007-09-28 11:50:00,1.41565,1.41612,1.41565,1.416,414000003.0
2007-09-28 11:51:00,1.41622,1.41692,1.41608,1.41633,154400000.0
2007-09-28 11:52:00,1.41659,1.41692,1.41659,1.41688,236300001.0
2007-09-28 11:53:00,1.41691,1.41732,1.41691,1.41712,192200000.0
2007-09-28 11:54:00,1.41712,1.41716,1.41665,1.41681,321500001.0
2007-09-28 11:55:00,1.41665,1.41669,1.4159,1.4159,457800001.0
2007-09-28 11:56:00,1.41617,1.41641,1.41607,1.41615,410600002.0
2007-09-28 11:57:00,1.41609,1.41609,1.4157,1.416,558200001.0
2007-09-28 11:58:00,1.41596,1.41596,1.4156,1.41561,475600001.0
2007-09-28 11:59:00,1.41556,1.41567,1.41518,1.41524,437300000.0
2007-09-28 12:00:00,1.41542,1.41617,1.41541,1.41595,527600001.0
2007-09-28 12:01:00,1.41603,1.41633,1.41601,1.41625,468200000.0
2007-09-28 12:02:00,1.41676,1.41676,1.41635,1.41635,410599999.0
2007-09-28 12:03:00,1.41655,1.41678,1.41648,1.41658,356200001.0
2007-09-28 12:04:00,1.41653,1.41677,1.41626,1.41656,434000001.0
2007-09-28 12:05:00,1.41658,1.41666,1.41646,1.41648,343500000.0
2007-09-28 12:06:00,1.41645,1.41667,1.41634,1.4164,357900000.0
2007-09-28 12:07:00,1.41633,1.41658,1.41631,1.41644,332600000.0
2007-09-28 12:08:00,1.41627,1.41645,1.41601,1.41633,548600002.0
2007-09-28 12:09:00,1.41636,1.41656,1.41563,1.41574,371800001.0
2007-09-28 12:10:00,1.41563,1.41592,1.41537,1.41592,360300001.0
2007-09-28 12:11:00,1.41596,1.4161,1.41581,1.41594,240500000.0
2007-09-28 12:12:00,1.41586,1.41595,1.41566,1.41577,192700000.0
2007-09-28 12:13:00,1.41588,1.41595,1.41546,1.41546,585400003.0
2007-09-28 12:14:00,1.41561,1.41579,1.41545,1.41572,633700003.0
2007-09-28 12:15:00,1.41552,1.41609,1.41552,1.41603,313400001.0
2007-09-28 12:16:00,1.41607,1.41634,1.41601,1.41616,443300001.0
2007-09-28 12:17:00,1.41612,1.41627,1.41612,1.41624,212200000.0
2007-09-28 12:18:00,1.41643,1.41662,1.41624,1.41662,327600001.0
2007-09-28 12:19:00,1.41678,1.41702,1.41661,1.41696,447800001.0
2007-09-28 12:20:00,1.41697,1.41717,1.41657,1.41663,456200000.0
2007-09-28 12:21:00,1.41648,1.41652,1.41628,1.41631,391100001.0
2007-09-28 12:22:00,1.41601,1.41625,1.4158,1.41598,321900001.0
2007-09-28 12:23:00,1.416,1.41664,1.416,1.41664,407300002.0
2007-09-28 12:24:00,1.41643,1.41656,1.41568,1.41586,587500001.0
2007-09-28 12:25:00,1.41555,1.41593,1.41516,1.41535,386500000.0
2007-09-28 12:26:00,1.4152,1.4153,1.41488,1.41497,480800002.0
2007-09-28 12:27:00,1.41484,1.41514,1.41484,1.41501,494300001.0
2007-09-28 12:28:00,1.41515,1.41543,1.415,1.4152,517100000.0
2007-09-28 12:29:00,1.41513,1.41519,1.41487,1.41491,730300004.0
2007-09-28 12:30:00,1.4149,1.41515,1.41478,1.41494,598600001.0
2007-09-28 12:31:00,1.41513,1.41575,1.41485,1.41562,698100000.0
2007-09-28 12:32:00,1.41573,1.41601,1.4157,1.41588,615800001.0
2007-09-28 12:33:00,1.41588,1.41612,1.41575,1.41592,645200001.0
2007-09-28 12:34:00,1.41568,1.4158,1.41534,1.41535,534200000.0
2007-09-28 12:35:00,1.4153,1.41556,1.41526,1.41548,536600000.0
2007-09-28 12:36:00,1.41534,1.41551,1.41504,1.41546,528500002.0
2007-09-28 12:37:00,1.41542,1.41569,1.4152,1.41527,491800000.0
2007-09-28 12:38:00,1.41511,1.41549,1.41511,1.41524,600900000.0
2007-09-28 12:39:00,1.41521,1.4154,1.41491,1.41531,441700001.0
2007-09-28 12:40:00,1.41536,1.41566,1.41525,1.41544,478700000.0
2007-09-28 12:41:00,1.41595,1.41705,1.41595,1.4164,297100001.0
2007-09-28 12:42:00,1.41662,1.41706,1.41662,1.417,388200002.0
2007-09-28 12:43:00,1.41667,1.41721,1.41667,1.41719,391600000.0
2007-09-28 12:44:00,1.41733,1.41752,1.41705,1.41711,470300001.0
2007-09-28 12:45:00,1.41717,1.41732,1.41686,1.41716,521100000.0
2007-09-28 12:46:00,1.41704,1.41704,1.41656,1.41657,413800001.0
2007-09-28 12:47:00,1.4165,1.41671,1.41638,1.41655,400500000.0
2007-09-28 12:48:00,1.41661,1.4168,1.41653,1.41658,424000002.0
2007-09-28 12:49:00,1.41646,1.41646,1.41587,1.41591,486700000.0
2007-09-28 12:50:00,1.41579,1.41582,1.4155,1.41556,498600002.0
2007-09-28 12:51:00,1.41553,1.41576,1.41536,1.41536,422600000.0
2007-09-28 12:52:00,1.41542,1.41583,1.41542,1.41574,316700000.0
2007-09-28 12:53:00,1.41573,1.41647,1.41573,1.41631,336900000.0
2007-09-28 12:54:00,1.41645,1.41691,1.41642,1.41655,387500000.0
2007-09-28 12:55:00,1.41664,1.41699,1.41647,1.41647,429700000.0
2007-09-28 12:56:00,1.41653,1.41667,1.41639,1.41647,415400001.0
2007-09-28 12:57:00,1.41657,1.41669,1.41633,1.41652,594100001.0
2007-09-28 12:58:00,1.41652,1.41655,1.41634,1.41637,304600000.0
2007-09-28 12:59:00,1.41647,1.41682,1.41647,1.41676,808700002.0
2007-09-28 13:00:00,1.41678,1.4168,1.41639,1.41677,236000000.0
2007-09-28 13:01:00,1.4168,1.41691,1.4166,1.4168,431100003.0
2007-09-28 13:02:00,1.41669,1.41709,1.41645,1.41688,456600000.0
2007-09-28 13:03:00,1.41693,1.41705,1.4168,1.41697,387300000.0
2007-09-28 13:04:00,1.41675,1.41705,1.41675,1.41693,261600000.0
2007-09-28 13:05:00,1.41695,1.41712,1.41695,1.41698,154600000.0
2007-09-28 13:06:00,1.41683,1.41699,1.4167,1.41688,503600001.0
2007-09-28 13:07:00,1.4168,1.41701,1.4168,1.41684,297600000.0
2007-09-28 13:08:00,1.41673,1.41673,1.41641,1.41655,172100001.0
2007-09-28 13:09:00,1.41659,1.4166,1.41598,1.41617,322200002.0
2007-09-28 13:10:00,1.41625,1.41628,1.41603,1.41628,159800000.0
2007-09-28 13:11:00,1.41631,1.41643,1.41598,1.41601,360200001.0
2007-09-28 13:12:00,1.41618,1.41631,1.41605,1.41616,295900001.0
2007-09-28 13:13:00,1.41624,1.41638,1.4161,1.41638,351800000.0
2007-09-28 13:14:00,1.41632,1.41644,1.41623,1.41627,322100000.0
2007-09-28 13:15:00,1.41639,1.41668,1.41618,1.41652,420600001.0
2007-09-28 13:16:00,1.41659,1.41673,1.41658,1.41664,124600001.0
2007-09-28 13:17:00,1.41661,1.41678,1.41636,1.41655,144000001.0
2007-09-28 13:18:00,1.41653,1.41662,1.41579,1.41579,359700000.0
2007-09-28 13:19:00,1.41576,1.41614,1.41575,1.41602,303500000.0
2007-09-28 13:20:00,1.416,1.416,1.41568,1.41577,222799998.0
2007-09-28 13:21:00,1.41582,1.41582,1.41569,1.41569,173500000.0
2007-09-28 13:22:00,1.41572,1.41572,1.41547,1.41552,256000000.0
2007-09-28 13:23:00,1.41539,1.41576,1.41539,1.41561,320300003.0
2007-09-28 13:24:00,1.4157,1.4158,1.4157,1.41575,219300001.0
2007-09-28 13:25:00,1.41573,1.41595,1.41564,1.41576,121200000.0
2007-09-28 13:26:00,1.4159,1.4159,1.41559,1.41573,196100000.0
2007-09-28 13:27:00,1.41584,1.41601,1.41567,1.41591,310100001.0
2007-09-28 13:28:00,1.41582,1.41594,1.41568,1.41581,466800000.0
2007-09-28 13:29:00,1.41591,1.41603,1.41557,1.41593,636600002.0
2007-09-28 13:30:00,1.41606,1.41617,1.41581,1.41598,490600000.0
2007-09-28 13:31:00,1.41592,1.41656,1.41592,1.4162,499000000.0
2007-09-28 13:32:00,1.41625,1.41664,1.41625,1.41664,272700000.0
2007-09-28 13:33:00,1.41659,1.41663,1.41636,1.41641,407600001.0
2007-09-28 13:34:00,1.41638,1.4169,1.41638,1.41653,311100000.0
2007-09-28 13:35:00,1.41655,1.41675,1.41642,1.41666,366200000.0
2007-09-28 13:36:00,1.41667,1.41667,1.41636,1.41662,453800000.0
2007-09-28 13:37:00,1.41655,1.41659,1.41619,1.41626,491200001.0
2007-09-28 13:38:00,1.41635,1.41674,1.41628,1.41654,420000000.0
2007-09-28 13:39:00,1.41668,1.41679,1.41644,1.41661,235000000.0
2007-09-28 13:40:00,1.41671,1.417,1.41663,1.41669,359400001.0
2007-09-28 13:41:00,1.41712,1.41722,1.41688,1.41718,190600000.0
2007-09-28 13:42:00,1.41722,1.41731,1.41711,1.41713,176400000.0
2007-09-28 13:43:00,1.41705,1.4172,1.4169,1.41697,174000000.0
2007-09-28 13:44:00,1.41693,1.41693,1.41664,1.41679,276900001.0
2007-09-28 13:45:00,1.41668,1.41668,1.41632,1.41648,441800001.0
2007-09-28 13:46:00,1.4165,1.41663,1.41625,1.41648,442500002.0
2007-09-28 13:47:00,1.41653,1.41656,1.41621,1.41639,519500002.0
2007-09-28 13:48:00,1.41641,1.41649,1.41635,1.41648,322400000.0
2007-09-28 13:49:00,1.4165,1.41679,1.4165,1.41656,174200000.0
2007-09-28 13:50:00,1.4166,1.41686,1.41641,1.41667,347000001.0
2007-09-28 13:51:00,1.41673,1.41676,1.41652,1.41652,225900001.0
2007-09-28 13:52:00,1.41657,1.4168,1.4165,1.41674,461500001.0
2007-09-28 13:53:00,1.41685,1.41711,1.41662,1.41687,474100000.0
2007-09-28 13:54:00,1.41683,1.41692,1.41651,1.41659,371300000.0
2007-09-28 13:55:00,1.41657,1.41674,1.4163,1.41636,313900000.0
2007-09-28 13:56:00,1.41643,1.41652,1.41622,1.41643,394000001.0
2007-09-28 13:57:00,1.41635,1.41658,1.41605,1.41606,372000000.0
2007-09-28 13:58:00,1.41596,1.41627,1.41594,1.41623,219400001.0
2007-09-28 13:59:00,1.41609,1.4163,1.41578,1.4163,407000000.0
2007-09-28 14:00:00,1.41628,1.41641,1.41613,1.41626,329800001.0
2007-09-28 14:01:00,1.41617,1.41629,1.41596,1.41611,421100001.0
2007-09-28 14:02:00,1.416,1.41608,1.4157,1.4158,264000000.0
2007-09-28 14:03:00,1.4156,1.4158,1.41531,1.41575,411000000.0
2007-09-28 14:04:00,1.41576,1.41577,1.41531,1.41531,439400000.0
2007-09-28 14:05:00,1.41519,1.41534,1.41401,1.41452,336300000.0
2007-09-28 14:06:00,1.41455,1.41485,1.41434,1.41465,364800000.0
2007-09-28 14:07:00,1.4148,1.4148,1.41433,1.41435,332100000.0
2007-09-28 14:08:00,1.41441,1.41467,1.41427,1.41435,393300000.0
2007-09-28 14:09:00,1.41474,1.41529,1.4147,1.41482,184100002.0
2007-09-28 14:10:00,1.41485,1.4151,1.41429,1.41448,245000000.0
2007-09-28 14:11:00,1.41434,1.41434,1.41399,1.41399,119700000.0
2007-09-28 14:12:00,1.4139,1.4139,1.41281,1.41301,273800001.0
2007-09-28 14:13:00,1.41291,1.41312,1.41274,1.41291,172400000.0
2007-09-28 14:14:00,1.41286,1.41295,1.41216,1.41224,307100001.0
2007-09-28 14:15:00,1.41203,1.41203,1.41144,1.41188,383500000.0
2007-09-28 14:16:00,1.41195,1.41229,1.4118,1.41186,173500000.0
2007-09-28 14:17:00,1.41193,1.41241,1.41193,1.41234,609200001.0
2007-09-28 14:18:00,1.41245,1.4129,1.41245,1.41254,347600002.0
2007-09-28 14:19:00,1.41272,1.4129,1.41258,1.41273,428700000.0
2007-09-28 14:20:00,1.41264,1.41269,1.4123,1.41247,205800000.0
2007-09-28 14:21:00,1.41245,1.41249,1.41209,1.41209,407900000.0
2007-09-28 14:22:00,1.41255,1.41275,1.41233,1.4124,562000000.0
2007-09-28 14:23:00,1.4126,1.41309,1.41258,1.413,168700001.0
2007-09-28 14:24:00,1.41294,1.41294,1.41199,1.41233,529200000.0
2007-09-28 14:25:00,1.41244,1.41313,1.41231,1.413,534900001.0
2007-09-28 14:26:00,1.41317,1.41356,1.41308,1.41338,562800000.0
2007-09-28 14:27:00,1.41355,1.41407,1.41345,1.41407,440700002.0
2007-09-28 14:28:00,1.41405,1.41405,1.41327,1.41384,46500000.0
2007-09-28 14:29:00,1.41373,1.41398,1.41327,1.41332,51800000.0
2007-09-28 14:30:00,1.41366,1.41438,1.41331,1.41438,37400000.0
2007-09-28 14:31:00,1.41411,1.41444,1.41334,1.41334,39800000.0
2007-09-28 14:32:00,1.4126,1.4126,1.41175,1.41179,34000000.0
2007-09-28 14:33:00,1.41128,1.41156,1.41074,1.41074,19000000.0
2007-09-28 14:34:00,1.41068,1.41103,1.41068,1.41103,38700000.0
2007-09-28 14:35:00,1.41096,1.41096,1.4102,1.41056,18400000.0
2007-09-28 14:36:00,1.41094,1.41105,1.41051,1.41051,31600000.0
2007-09-28 14:37:00,1.41117,1.41117,1.41058,1.41094,39200000.0
2007-09-28 14:38:00,1.41115,1.41115,1.41084,1.41107,42700000.0
2007-09-28 14:39:00,1.4109,1.41116,1.41058,1.41114,30900000.0
2007-09-28 14:40:00,1.41141,1.41188,1.41141,1.41188,30200000.0
2007-09-28 14:41:00,1.4122,1.41291,1.41207,1.41291,40500000.0
2007-09-28 14:42:00,1.41292,1.413,1.41173,1.41173,35200000.0
2007-09-28 14:43:00,1.41227,1.41246,1.41216,1.41227,79900001.0
2007-09-28 14:44:00,1.41195,1.41221,1.41151,1.41151,47300000.0
2007-09-28 14:45:00,1.41142,1.41185,1.41117,1.41166,38000000.0
2007-09-28 14:46:00,1.41184,1.41192,1.4117,1.4117,23600000.0
2007-09-28 14:47:00,1.41166,1.41187,1.41158,1.41169,26000000.0
2007-09-28 14:48:00,1.41168,1.41181,1.41132,1.41181,53700001.0
2007-09-28 14:49:00,1.41203,1.41254,1.41195,1.41254,56900001.0
2007-09-28 14:50:00,1.41237,1.41278,1.41237,1.41278,32200000.0
2007-09-28 14:51:00,1.41272,1.41314,1.41256,1.41292,30800000.0
2007-09-28 14:52:00,1.41288,1.41328,1.41276,1.41328,40200000.0
2007-09-28 14:53:00,1.41334,1.41336,1.41288,1.41288,30200000.0
2007-09-28 14:54:00,1.41322,1.41322,1.41266,1.41266,56300000.0
2007-09-28 14:55:00,1.41299,1.41311,1.41206,1.41233,45100000.0
2007-09-28 14:56:00,1.41239,1.41243,1.41201,1.41235,19000000.0
2007-09-28 14:57:00,1.41241,1.41258,1.41239,1.41242,35400000.0
2007-09-28 14:58:00,1.41246,1.4129,1.41246,1.41283,31000000.0
2007-09-28 14:59:00,1.41301,1.41307,1.41217,1.41235,35200000.0
2007-09-28 15:00:00,1.41245,1.41262,1.41221,1.41221,62500000.0
2007-09-28 15:01:00,1.41255,1.41283,1.41241,1.41258,55900000.0
2007-09-28 15:02:00,1.41262,1.41296,1.41238,1.41296,35000000.0
2007-09-28 15:03:00,1.41296,1.41316,1.41259,1.41315,41100000.0
2007-09-28 15:04:00,1.41338,1.41356,1.41286,1.41305,36400000.0
2007-09-28 15:05:00,1.41285,1.4129,1.4127,1.41278,35400000.0
2007-09-28 15:06:00,1.41281,1.41299,1.41253,1.41283,49400000.0
2007-09-28 15:07:00,1.41321,1.41327,1.41283,1.41327,37800000.0
2007-09-28 15:08:00,1.41321,1.41334,1.41284,1.41284,45900000.0
2007-09-28 15:09:00,1.41264,1.41297,1.41264,1.41295,33500000.0
2007-09-28 15:10:00,1.41305,1.41311,1.41283,1.41283,55200000.0
2007-09-28 15:11:00,1.41304,1.41355,1.41304,1.41338,19800000.0
2007-09-28 15:12:00,1.41325,1.41341,1.41303,1.41314,68300001.0
2007-09-28 15:13:00,1.41312,1.41312,1.41286,1.41286,28200000.0
2007-09-28 15:14:00,1.41257,1.41326,1.41257,1.4131,37800000.0
2007-09-28 15:15:00,1.41314,1.41314,1.41249,1.41294,58400000.0
2007-09-28 15:16:00,1.41292,1.41336,1.41292,1.41336,27800000.0
2007-09-28 15:17:00,1.41335,1.4136,1.41322,1.41339,55100000.0
2007-09-28 15:18:00,1.41335,1.41371,1.41323,1.41371,42600000.0
2007-09-28 15:19:00,1.41384,1.41384,1.4137,1.4137,24300000.0
2007-09-28 15:20:00,1.41372,1.41415,1.41372,1.41381,29400000.0
2007-09-28 15:21:00,1.4136,1.41438,1.41357,1.41438,28400000.0
2007-09-28 15:22:00,1.41427,1.41439,1.41397,1.41418,41600000.0
2007-09-28 15:23:00,1.41427,1.41427,1.41403,1.41418,26600000.0
2007-09-28 15:24:00,1.41438,1.4147,1.41427,1.4147,31500000.0
2007-09-28 15:25:00,1.41491,1.41538,1.41491,1.41518,26900000.0
2007-09-28 15:26:00,1.41544,1.41546,1.41495,1.41517,42200000.0
2007-09-28 15:27:00,1.41514,1.41544,1.41511,1.41517,42400000.0
2007-09-28 15:28:00,1.415,1.41529,1.41487,1.41529,33000000.0
2007-09-28 15:29:00,1.41538,1.41573,1.41525,1.41556,38600000.0
2007-09-28 15:30:00,1.41575,1.41575,1.41545,1.4157,31400000.0
2007-09-28 15:31:00,1.41582,1.41592,1.41558,1.41567,33000000.0
2007-09-28 15:32:00,1.41583,1.41583,1.41549,1.41554,34700000.0
2007-09-28 15:33:00,1.41559,1.41564,1.41524,1.41561,45600000.0
2007-09-28 15:34:00,1.41539,1.41566,1.41539,1.41542,24200000.0
2007-09-28 15:35:00,1.41544,1.41568,1.41535,1.41535,31000000.0
2007-09-28 15:36:00,1.41559,1.41599,1.4155,1.41584,49300000.0
2007-09-28 15:37:00,1.41591,1.41591,1.41545,1.41565,43100000.0
2007-09-28 15:38:00,1.41551,1.4157,1.41538,1.41547,37600000.0
2007-09-28 15:39:00,1.4157,1.4157,1.41527,1.41528,27800000.0
2007-09-28 15:40:00,1.41554,1.41559,1.41528,1.41532,25600000.0
2007-09-28 15:41:00,1.41552,1.41552,1.41468,1.41517,29100000.0
2007-09-28 15:42:00,1.41508,1.41516,1.41481,1.41494,31600000.0
2007-09-28 15:43:00,1.41468,1.41505,1.41453,1.41458,40800000.0
2007-09-28 15:44:00,1.41481,1.41481,1.4144,1.41463,30800000.0
2007-09-28 15:45:00,1.41458,1.41514,1.41446,1.41514,53800000.0
2007-09-28 15:46:00,1.41545,1.41568,1.41521,1.4155,31200000.0
2007-09-28 15:47:00,1.41553,1.41588,1.4155,1.41572,36400000.0
2007-09-28 15:48:00,1.41553,1.4158,1.41522,1.4158,26600000.0
2007-09-28 15:49:00,1.41576,1.41588,1.41552,1.41553,38000000.0
2007-09-28 15:50:00,1.41522,1.41552,1.41515,1.41546,31200000.0
2007-09-28 15:51:00,1.4153,1.41561,1.4153,1.41552,29000000.0
2007-09-28 15:52:00,1.41557,1.41557,1.41499,1.41506,39200000.0
2007-09-28 15:53:00,1.41497,1.41526,1.41497,1.41505,40300000.0
2007-09-28 15:54:00,1.41499,1.41499,1.41477,1.41482,26000000.0
2007-09-28 15:55:00,1.41508,1.4152,1.41482,1.41503,37400000.0
2007-09-28 15:56:00,1.4149,1.41519,1.41455,1.41474,41600000.0
2007-09-28 15:57:00,1.41464,1.41467,1.41443,1.41446,40600000.0
2007-09-28 15:58:00,1.41451,1.41496,1.41451,1.41489,82900000.0
2007-09-28 15:59:00,1.41486,1.41496,1.41472,1.41484,52600000.0
2007-09-28 16:00:00,1.41496,1.41515,1.41474,1.41504,33100000.0
2007-09-28 16:01:00,1.41516,1.41574,1.41516,1.4155,40700000.0
2007-09-28 16:02:00,1.41537,1.41538,1.41493,1.41503,36600000.0
2007-09-28 16:03:00,1.41501,1.41515,1.41481,1.41501,32800000.0
2007-09-28 16:04:00,1.41491,1.41491,1.41424,1.41438,36400000.0
2007-09-28 16:05:00,1.41437,1.41494,1.41437,1.41494,17200000.0
2007-09-28 16:06:00,1.41481,1.41509,1.41463,1.41494,46600000.0
2007-09-28 16:07:00,1.41492,1.41554,1.41492,1.4155,44800000.0
2007-09-28 16:08:00,1.4157,1.41574,1.41536,1.41551,30800000.0
2007-09-28 16:09:00,1.41536,1.41546,1.41517,1.41532,34200000.0
2007-09-28 16:10:00,1.41541,1.4155,1.41501,1.41523,27800000.0
2007-09-28 16:11:00,1.41495,1.41505,1.41469,1.41503,53200000.0
2007-09-28 16:12:00,1.41497,1.41534,1.41497,1.41524,46800000.0
2007-09-28 16:13:00,1.41533,1.41533,1.41511,1.41518,44400001.0
2007-09-28 16:14:00,1.41523,1.41523,1.41463,1.41509,42000000.0
2007-09-28 16:15:00,1.41497,1.41518,1.41466,1.41487,27000000.0
2007-09-28 16:16:00,1.41462,1.41462,1.41411,1.41441,35000000.0
2007-09-28 16:17:00,1.41431,1.41466,1.4143,1.41444,23300000.0
2007-09-28 16:18:00,1.41436,1.41483,1.41431,1.41483,25800000.0
2007-09-28 16:19:00,1.41488,1.41492,1.41455,1.41462,35400000.0
2007-09-28 16:20:00,1.41453,1.41483,1.41449,1.41479,51000000.0
2007-09-28 16:21:00,1.41474,1.41482,1.41456,1.41478,38500000.0
2007-09-28 16:22:00,1.41487,1.41501,1.41452,1.41461,44200000.0
2007-09-28 16:23:00,1.4147,1.4147,1.41449,1.41459,42800000.0
2007-09-28 16:24:00,1.4147,1.41475,1.41444,1.41446,32800000.0
2007-09-28 16:25:00,1.41451,1.41451,1.41413,1.41424,38800000.0
2007-09-28 16:26:00,1.41452,1.41466,1.41414,1.41414,42400000.0
2007-09-28 16:27:00,1.41412,1.41439,1.41412,1.41423,36400000.0
2007-09-28 16:28:00,1.41431,1.41431,1.41354,1.41381,36800000.0
2007-09-28 16:29:00,1.41391,1.41391,1.41365,1.4138,25200000.0
2007-09-28 16:30:00,1.41383,1.41383,1.41362,1.41372,53000000.0
2007-09-28 16:31:00,1.41372,1.41428,1.41372,1.41425,38200000.0
2007-09-28 16:32:00,1.41457,1.41457,1.41389,1.41424,32500000.0
2007-09-28 16:33:00,1.41425,1.41473,1.41417,1.41433,32000000.0
2007-09-28 16:34:00,1.41431,1.4144,1.41396,1.4144,45800000.0
2007-09-28 16:35:00,1.4144,1.4144,1.41403,1.41429,32800000.0
2007-09-28 16:36:00,1.41432,1.41467,1.41406,1.41437,76400002.0
2007-09-28 16:37:00,1.41416,1.41431,1.41355,1.41382,32800000.0
2007-09-28 16:38:00,1.41375,1.41395,1.41331,1.41354,27600000.0
2007-09-28 16:39:00,1.41382,1.41397,1.41369,1.4139,19200000.0
2007-09-28 16:40:00,1.414,1.41406,1.41371,1.41385,30600000.0
2007-09-28 16:41:00,1.41395,1.41405,1.41361,1.41401,35800000.0
2007-09-28 16:42:00,1.41413,1.41458,1.41405,1.41458,24900000.0
2007-09-28 16:43:00,1.4148,1.41502,1.41468,1.41485,51800000.0
2007-09-28 16:44:00,1.41481,1.41488,1.4143,1.41471,52200001.0
2007-09-28 16:45:00,1.4145,1.41471,1.41446,1.41467,39400000.0
2007-09-28 16:46:00,1.41475,1.41496,1.4145,1.41454,48900000.0
2007-09-28 16:47:00,1.41444,1.41444,1.414,1.41422,47200000.0
2007-09-28 16:48:00,1.41444,1.41444,1.41375,1.41389,23200000.0
2007-09-28 16:49:00,1.414,1.41431,1.414,1.41411,31200000.0
2007-09-28 16:50:00,1.41421,1.41438,1.41414,1.41414,62000001.0
2007-09-28 16:51:00,1.41417,1.41455,1.41414,1.41455,27200000.0
2007-09-28 16:52:00,1.41458,1.41478,1.4145,1.41459,40400000.0
2007-09-28 16:53:00,1.41484,1.41488,1.41429,1.41451,40800000.0
2007-09-28 16:54:00,1.41445,1.4155,1.41445,1.41544,30200000.0
2007-09-28 16:55:00,1.4155,1.4155,1.41491,1.41518,22000000.0
2007-09-28 16:56:00,1.41527,1.41574,1.41527,1.4157,38200000.0
2007-09-28 16:57:00,1.41573,1.41594,1.41562,1.41583,34200000.0
2007-09-28 16:58:00,1.4159,1.41627,1.41575,1.41605,21400000.0
2007-09-28 16:59:00,1.41625,1.41643,1.41302,1.41302,41600000.0
2007-09-28 17:00:00,1.4126,1.4126,1.41136,1.41253,36600000.0
2007-09-28 17:01:00,1.41229,1.41272,1.4121,1.41235,43600000.0
2007-09-28 17:02:00,1.41251,1.41267,1.4123,1.41254,23600000.0
2007-09-28 17:03:00,1.41264,1.41307,1.41252,1.41296,34800000.0
2007-09-28 17:04:00,1.41322,1.41353,1.41298,1.41348,36600000.0
2007-09-28 17:05:00,1.41374,1.41374,1.41307,1.41358,43900000.0
2007-09-28 17:06:00,1.41351,1.41388,1.41342,1.41354,28400000.0
2007-09-28 17:07:00,1.41344,1.4138,1.41337,1.41362,53500000.0
2007-09-28 17:08:00,1.41346,1.41371,1.41346,1.4137,35100000.0
2007-09-28 17:09:00,1.41386,1.41397,1.41336,1.4138,100500000.0
2007-09-28 17:10:00,1.4136,1.41385,1.41344,1.41363,40000000.0
2007-09-28 17:11:00,1.41364,1.41375,1.4133,1.4134,36500000.0
2007-09-28 17:12:00,1.41352,1.41382,1.41344,1.4137,33200000.0
2007-09-28 17:13:00,1.4135,1.41381,1.41345,1.41368,28000000.0
2007-09-28 17:14:00,1.41316,1.41374,1.41316,1.41322,55200001.0
2007-09-28 17:15:00,1.41341,1.41356,1.41322,1.41336,40000000.0
2007-09-28 17:16:00,1.41334,1.41343,1.41275,1.41326,45700000.0
2007-09-28 17:17:00,1.41351,1.41373,1.41264,1.41301,40200000.0
2007-09-28 17:18:00,1.4132,1.41344,1.41295,1.41344,40900000.0
2007-09-28 17:19:00,1.41334,1.41382,1.41334,1.41382,34800001.0
2007-09-28 17:20:00,1.41398,1.41424,1.41377,1.41386,41700000.0
2007-09-28 17:21:00,1.41386,1.41422,1.41379,1.41396,44700000.0
2007-09-28 17:22:00,1.41375,1.41394,1.41371,1.41381,37400000.0
2007-09-28 17:23:00,1.41354,1.41398,1.41354,1.4138,28700000.0
2007-09-28 17:24:00,1.41357,1.41366,1.41332,1.4134,22000000.0
2007-09-28 17:25:00,1.41327,1.41362,1.41322,1.41338,47600000.0
2007-09-28 17:26:00,1.41336,1.41362,1.41336,1.41348,30200000.0
2007-09-28 17:27:00,1.41367,1.41401,1.41367,1.41379,30600000.0
2007-09-28 17:28:00,1.41392,1.41409,1.4138,1.41396,65400002.0
2007-09-28 17:29:00,1.41397,1.41401,1.41354,1.41396,58700001.0
2007-09-28 17:30:00,1.41392,1.41405,1.41369,1.41391,42000000.0
2007-09-28 17:31:00,1.41389,1.41407,1.41387,1.41394,30300000.0
2007-09-28 17:32:00,1.41391,1.41433,1.41391,1.41412,40400000.0
2007-09-28 17:33:00,1.41402,1.41434,1.41396,1.41399,55000000.0
2007-09-28 17:34:00,1.41383,1.41383,1.41346,1.41381,56800000.0
2007-09-28 17:35:00,1.41373,1.41404,1.41362,1.41401,40200000.0
2007-09-28 17:36:00,1.4139,1.41463,1.41382,1.41392,38200000.0
2007-09-28 17:37:00,1.41384,1.41416,1.41366,1.41405,31800000.0
2007-09-28 17:38:00,1.41384,1.41414,1.41384,1.41397,44400000.0
2007-09-28 17:39:00,1.41405,1.41439,1.41394,1.41439,27900000.0
2007-09-28 17:40:00,1.41434,1.41443,1.41424,1.41443,43200000.0
2007-09-28 17:41:00,1.41471,1.41517,1.41471,1.41499,59700000.0
2007-09-28 17:42:00,1.41489,1.41489,1.41422,1.41449,28000000.0
2007-09-28 17:43:00,1.41463,1.41521,1.41463,1.41515,40200000.0
2007-09-28 17:44:00,1.41511,1.4152,1.41496,1.41497,45400000.0
2007-09-28 17:45:00,1.41505,1.41552,1.41499,1.41543,26000000.0
2007-09-28 17:46:00,1.41535,1.41564,1.41521,1.41532,78000002.0
2007-09-28 17:47:00,1.41513,1.41542,1.41513,1.4153,35700000.0
2007-09-28 17:48:00,1.41546,1.41557,1.41511,1.41542,31000000.0
2007-09-28 17:49:00,1.41564,1.4158,1.41527,1.41576,31200000.0
2007-09-28 17:50:00,1.41599,1.41625,1.4158,1.41585,33500000.0
2007-09-28 17:51:00,1.41579,1.416,1.41487,1.41487,24600000.0
2007-09-28 17:52:00,1.41522,1.4157,1.41522,1.41549,26900000.0
2007-09-28 17:53:00,1.41559,1.41587,1.41554,1.41571,44400001.0
2007-09-28 17:54:00,1.41571,1.41586,1.41492,1.41538,41800000.0
2007-09-28 17:55:00,1.41521,1.41553,1.41476,1.41528,41500000.0
2007-09-28 17:56:00,1.41494,1.4151,1.41484,1.41497,28600000.0
2007-09-28 17:57:00,1.41471,1.41512,1.41471,1.41481,37000000.0
2007-09-28 17:58:00,1.41467,1.41534,1.41449,1.41534,45900000.0
2007-09-28 17:59:00,1.41512,1.41622,1.41512,1.41622,31600000.0
2007-09-28 18:00:00,1.41617,1.41717,1.41609,1.41643,65300000.0
2007-09-28 18:01:00,1.41633,1.41633,1.41587,1.41616,39300000.0
2007-09-28 18:02:00,1.4164,1.41654,1.41631,1.4165,46400000.0
2007-09-28 18:03:00,1.41626,1.41649,1.416,1.416,29100000.0
2007-09-28 18:04:00,1.41626,1.41636,1.41611,1.41632,38800001.0
2007-09-28 18:05:00,1.4165,1.41688,1.4165,1.4168,25600000.0
2007-09-28 18:06:00,1.41679,1.41701,1.41636,1.41644,57900000.0
2007-09-28 18:07:00,1.41655,1.41659,1.41634,1.41653,29600000.0
2007-09-28 18:08:00,1.41655,1.41701,1.41621,1.417,45800000.0
2007-09-28 18:09:00,1.41717,1.41752,1.41711,1.41738,55500000.0
2007-09-28 18:10:00,1.41716,1.41736,1.41696,1.41718,30200000.0
2007-09-28 18:11:00,1.41728,1.41758,1.41712,1.41734,48200000.0
2007-09-28 18:12:00,1.41737,1.41749,1.41706,1.41706,28000000.0
2007-09-28 18:13:00,1.41717,1.41741,1.41698,1.41733,37200000.0
2007-09-28 18:14:00,1.41689,1.41747,1.41689,1.41708,44500000.0
2007-09-28 18:15:00,1.41681,1.41687,1.4167,1.41685,64300000.0
2007-09-28 18:16:00,1.41691,1.4171,1.41677,1.41682,43400000.0
2007-09-28 18:17:00,1.41715,1.41734,1.41706,1.41724,47200000.0
2007-09-28 18:18:00,1.41739,1.41756,1.4173,1.41747,52900000.0
2007-09-28 18:19:00,1.41722,1.41726,1.41703,1.41719,23200000.0
2007-09-28 18:20:00,1.41705,1.41724,1.41677,1.41707,30500000.0
2007-09-28 18:21:00,1.41715,1.41724,1.41704,1.41721,49000000.0
2007-09-28 18:22:00,1.41721,1.41739,1.41712,1.41731,37500000.0
2007-09-28 18:23:00,1.41734,1.41753,1.41722,1.41753,28000000.0
2007-09-28 18:24:00,1.41746,1.41765,1.41724,1.41765,38200000.0
2007-09-28 18:25:00,1.41773,1.41777,1.41753,1.41763,35400000.0
2007-09-28 18:26:00,1.41722,1.41753,1.41722,1.41738,28600000.0
2007-09-28 18:27:00,1.4173,1.41779,1.41715,1.41779,29000000.0
2007-09-28 18:28:00,1.41773,1.41773,1.41756,1.41769,36000000.0
2007-09-28 18:29:00,1.41767,1.41834,1.4176,1.41832,31500000.0
2007-09-28 18:30:00,1.41848,1.41848,1.41826,1.41838,17600000.0
2007-09-28 18:31:00,1.41837,1.41839,1.41797,1.41807,35600000.0
2007-09-28 18:32:00,1.41806,1.41806,1.41766,1.41793,22800000.0
2007-09-28 18:33:00,1.41818,1.41819,1.41796,1.41807,37200000.0
2007-09-28 18:34:00,1.41814,1.41823,1.41796,1.4182,35200000.0
2007-09-28 18:35:00,1.41791,1.41791,1.41736,1.41777,38800000.0
2007-09-28 18:36:00,1.4176,1.41817,1.4176,1.41809,59100001.0
2007-09-28 18:37:00,1.41822,1.41843,1.41804,1.41804,36600000.0
2007-09-28 18:38:00,1.41804,1.41841,1.41795,1.41833,37800000.0
2007-09-28 18:39:00,1.41811,1.41829,1.41811,1.41828,42200001.0
2007-09-28 18:40:00,1.4182,1.41825,1.41795,1.41799,44200001.0
2007-09-28 18:41:00,1.41818,1.41834,1.41797,1.41812,39800000.0
2007-09-28 18:42:00,1.41808,1.4181,1.4179,1.41809,61200001.0
2007-09-28 18:43:00,1.41814,1.41836,1.41801,1.4181,34800000.0
2007-09-28 18:44:00,1.41832,1.41854,1.41832,1.41839,23400000.0
2007-09-28 18:45:00,1.41864,1.4187,1.41842,1.41842,27700000.0
2007-09-28 18:46:00,1.41838,1.41838,1.41791,1.41791,16200000.0
2007-09-28 18:47:00,1.41808,1.41808,1.4179,1.41796,29000000.0
2007-09-28 18:48:00,1.41817,1.41839,1.41806,1.4181,49700001.0
2007-09-28 18:49:00,1.41798,1.41798,1.41762,1.41781,31100000.0
2007-09-28 18:50:00,1.41788,1.41801,1.41762,1.41796,36100000.0
2007-09-28 18:51:00,1.41769,1.41778,1.41754,1.41754,68799999.0
2007-09-28 18:52:00,1.41723,1.41762,1.41704,1.41714,53300000.0
2007-09-28 18:53:00,1.41705,1.41717,1.41672,1.41672,40000000.0
2007-09-28 18:54:00,1.41677,1.41723,1.41657,1.41723,18000000.0
2007-09-28 18:55:00,1.41725,1.41744,1.4172,1.41731,20600000.0
2007-09-28 18:56:00,1.41688,1.41726,1.41672,1.41672,37600000.0
2007-09-28 18:57:00,1.4172,1.41728,1.41707,1.4171,37800000.0
2007-09-28 18:58:00,1.41701,1.4171,1.41691,1.417,32900000.0
2007-09-28 18:59:00,1.41727,1.41746,1.41709,1.41738,27800000.0
2007-09-28 19:00:00,1.41728,1.41746,1.41698,1.41714,36000000.0
2007-09-28 19:01:00,1.41733,1.41736,1.41698,1.41729,60600002.0
2007-09-28 19:02:00,1.41715,1.41719,1.41701,1.41719,32800000.0
2007-09-28 19:03:00,1.41697,1.4172,1.4167,1.41677,49400000.0
2007-09-28 19:04:00,1.41661,1.41665,1.41632,1.41651,40200000.0
2007-09-28 19:05:00,1.41638,1.41662,1.41634,1.41637,38700000.0
2007-09-28 19:06:00,1.41633,1.41642,1.41611,1.41642,29200000.0
2007-09-28 19:07:00,1.41647,1.41674,1.41632,1.41674,37600000.0
2007-09-28 19:08:00,1.41642,1.41662,1.41642,1.4166,44800000.0
2007-09-28 19:09:00,1.41668,1.417,1.41668,1.417,33000000.0
2007-09-28 19:10:00,1.41697,1.41697,1.41651,1.41651,57600000.0
2007-09-28 19:11:00,1.41696,1.41696,1.41639,1.41646,48100000.0
2007-09-28 19:12:00,1.41622,1.41662,1.41622,1.41662,29300000.0
2007-09-28 19:13:00,1.41664,1.41672,1.41654,1.41672,41200000.0
2007-09-28 19:14:00,1.41664,1.41711,1.41664,1.41694,56300000.0
2007-09-28 19:15:00,1.41717,1.41729,1.41696,1.41729,24200000.0
2007-09-28 19:16:00,1.41704,1.41744,1.41704,1.41711,22400000.0
2007-09-28 19:17:00,1.417,1.41735,1.41695,1.41735,64100000.0
2007-09-28 19:18:00,1.41753,1.41763,1.41745,1.41751,25600000.0
2007-09-28 19:19:00,1.41757,1.41764,1.4172,1.41755,38500000.0
2007-09-28 19:20:00,1.41769,1.41782,1.41722,1.41775,25600000.0
2007-09-28 19:21:00,1.41762,1.41778,1.41751,1.41778,25500000.0
2007-09-28 19:22:00,1.41782,1.41786,1.41752,1.4176,46300000.0
2007-09-28 19:23:00,1.41741,1.41762,1.41716,1.41755,60400000.0
2007-09-28 19:24:00,1.41744,1.41748,1.41722,1.41738,60400000.0
2007-09-28 19:25:00,1.41749,1.41751,1.41729,1.41751,28000000.0
2007-09-28 19:26:00,1.41734,1.41754,1.41714,1.41726,43300000.0
2007-09-28 19:27:00,1.41732,1.41755,1.41707,1.41755,43000000.0
2007-09-28 19:28:00,1.41762,1.41762,1.41709,1.41733,40000000.0
2007-09-28 19:29:00,1.41716,1.41736,1.41688,1.41723,42200000.0
2007-09-28 19:30:00,1.41733,1.41741,1.41718,1.41718,34400000.0
2007-09-28 19:31:00,1.41706,1.41711,1.41679,1.41682,42000000.0
2007-09-28 19:32:00,1.41656,1.4169,1.41656,1.41673,28800000.0
2007-09-28 19:33:00,1.41683,1.41689,1.41608,1.41633,36700000.0
2007-09-28 19:34:00,1.41607,1.41642,1.41607,1.41633,48600002.0
2007-09-28 19:35:00,1.41629,1.41643,1.41602,1.41635,32900000.0
2007-09-28 19:36:00,1.41626,1.41656,1.41623,1.41647,40600000.0
2007-09-28 19:37:00,1.41643,1.41643,1.41594,1.41594,25400000.0
2007-09-28 19:38:00,1.41595,1.41645,1.41595,1.41626,31600000.0
2007-09-28 19:39:00,1.41629,1.4163,1.41608,1.4163,35200000.0
2007-09-28 19:40:00,1.4161,1.41614,1.41563,1.41579,42600000.0
2007-09-28 19:41:00,1.41583,1.41587,1.41516,1.41577,29000000.0
2007-09-28 19:42:00,1.41577,1.41623,1.41577,1.41623,40200000.0
2007-09-28 19:43:00,1.41641,1.41646,1.41607,1.41646,30800000.0
2007-09-28 19:44:00,1.41666,1.41666,1.4158,1.41594,32800000.0
2007-09-28 19:45:00,1.4157,1.41612,1.4157,1.41606,40200000.0
2007-09-28 19:46:00,1.41607,1.41624,1.41581,1.41581,55200000.0
2007-09-28 19:47:00,1.41611,1.41647,1.41608,1.41642,53000001.0
2007-09-28 19:48:00,1.4163,1.4163,1.41574,1.41574,39800000.0
2007-09-28 19:49:00,1.41577,1.41597,1.41568,1.41585,30200000.0
2007-09-28 19:50:00,1.41599,1.41599,1.41563,1.41575,44600000.0
2007-09-28 19:51:00,1.4155,1.41601,1.41542,1.41601,29800000.0
2007-09-28 19:52:00,1.41597,1.41621,1.41585,1.41611,35400000.0
2007-09-28 19:53:00,1.4162,1.41635,1.41614,1.41623,46800000.0
2007-09-28 19:54:00,1.41645,1.41647,1.41596,1.41596,33000000.0
2007-09-28 19:55:00,1.41584,1.41602,1.4158,1.41586,32500000.0
2007-09-28 19:56:00,1.41587,1.41601,1.41557,1.41573,19600000.0
2007-09-28 19:57:00,1.41587,1.41598,1.41569,1.41589,32000000.0
2007-09-28 19:58:00,1.41583,1.41604,1.41579,1.41587,20800000.0
2007-09-28 19:59:00,1.41595,1.41603,1.41585,1.41585,48500000.0
2007-09-28 20:00:00,1.41591,1.41617,1.41577,1.41577,40500000.0
2007-09-28 20:01:00,1.41623,1.41715,1.41623,1.41693,37000000.0
2007-09-28 20:02:00,1.41691,1.41691,1.41641,1.41659,30100000.0
2007-09-28 20:03:00,1.41613,1.41618,1.41588,1.41618,24600000.0
2007-09-28 20:04:00,1.41625,1.41632,1.41591,1.41615,54200000.0
2007-09-28 20:05:00,1.41598,1.41627,1.4159,1.41602,35000000.0
2007-09-28 20:06:00,1.41585,1.41585,1.4155,1.41559,35600000.0
2007-09-28 20:07:00,1.41537,1.41557,1.41532,1.41538,27200000.0
2007-09-28 20:08:00,1.41545,1.41545,1.41478,1.41505,38200000.0
2007-09-28 20:09:00,1.41499,1.41524,1.41491,1.4152,18800000.0
2007-09-28 20:10:00,1.41509,1.41588,1.41509,1.41562,44400000.0
2007-09-28 20:11:00,1.4156,1.41591,1.41541,1.41578,27100000.0
2007-09-28 20:12:00,1.41603,1.41603,1.4156,1.4158,52500001.0
2007-09-28 20:13:00,1.41578,1.41578,1.41547,1.41556,30600000.0
2007-09-28 20:14:00,1.41545,1.41563,1.4149,1.4156,39800000.0
2007-09-28 20:15:00,1.41598,1.41609,1.4157,1.41584,27400000.0
2007-09-28 20:16:00,1.41592,1.41621,1.4159,1.41607,63600000.0
2007-09-28 20:17:00,1.416,1.416,1.41551,1.41573,40800000.0
2007-09-28 20:18:00,1.41585,1.41585,1.41527,1.41548,50400000.0
2007-09-28 20:19:00,1.41543,1.41569,1.41532,1.41569,45800000.0
2007-09-28 20:20:00,1.416,1.41616,1.41553,1.41553,35700001.0
2007-09-28 20:21:00,1.41542,1.41542,1.41447,1.41447,35700000.0
2007-09-28 20:22:00,1.41436,1.4153,1.41432,1.4153,42800000.0
2007-09-28 20:23:00,1.41539,1.41606,1.41539,1.41606,69600001.0
2007-09-28 20:24:00,1.41576,1.41579,1.4156,1.41569,28200000.0
2007-09-28 20:25:00,1.41606,1.41624,1.41586,1.4159,49600000.0
2007-09-28 20:26:00,1.41598,1.41662,1.41598,1.41624,32600000.0
2007-09-28 20:27:00,1.41621,1.41626,1.41571,1.41587,43000000.0
2007-09-28 20:28:00,1.41604,1.41604,1.41511,1.41511,35000000.0
2007-09-28 20:29:00,1.41531,1.41554,1.41506,1.41554,29300000.0
2007-09-28 20:30:00,1.41594,1.41649,1.41593,1.41649,33200000.0
2007-09-28 20:31:00,1.4164,1.41642,1.41568,1.41605,33800000.0
2007-09-28 20:32:00,1.41642,1.41699,1.41642,1.41699,46000000.0
2007-09-28 20:33:00,1.41693,1.41706,1.41674,1.41685,43100000.0
2007-09-28 20:34:00,1.4169,1.41736,1.4169,1.41728,41100000.0
2007-09-28 20:35:00,1.41718,1.4174,1.41714,1.41727,33800000.0
2007-09-28 20:36:00,1.41736,1.41747,1.41716,1.41743,42700000.0
2007-09-28 20:37:00,1.41738,1.41743,1.41718,1.4174,53900000.0
2007-09-28 20:38:00,1.41758,1.41776,1.41745,1.41745,45700000.0
2007-09-28 20:39:00,1.41706,1.4173,1.41657,1.41657,52400000.0
2007-09-28 20:40:00,1.4166,1.41692,1.41657,1.41662,25400000.0
2007-09-28 20:41:00,1.41663,1.41671,1.41633,1.41644,48200000.0
2007-09-28 20:42:00,1.41624,1.41645,1.41582,1.41582,44400000.0
2007-09-28 20:43:00,1.41607,1.41623,1.41587,1.41587,31800000.0
2007-09-28 20:44:00,1.4161,1.41633,1.41586,1.41606,32700000.0
2007-09-28 20:45:00,1.41602,1.41602,1.41583,1.41602,47900000.0
2007-09-28 20:46:00,1.41593,1.41593,1.41551,1.41574,49000000.0
2007-09-28 20:47:00,1.41553,1.41575,1.41538,1.4154,36400000.0
2007-09-28 20:48:00,1.41511,1.41538,1.415,1.415,52000000.0
2007-09-28 20:49:00,1.41505,1.41579,1.41505,1.41574,24800000.0
2007-09-28 20:50:00,1.41582,1.41621,1.41582,1.41621,32500000.0
2007-09-28 20:51:00,1.41588,1.41632,1.41588,1.41614,32000000.0
2007-09-28 20:52:00,1.41618,1.41659,1.41618,1.41649,14800000.0
2007-09-28 20:53:00,1.4164,1.4164,1.41617,1.41623,31400000.0
2007-09-28 20:54:00,1.41601,1.41659,1.41601,1.41659,52400000.0
2007-09-28 20:55:00,1.41658,1.41695,1.41638,1.41695,25800000.0
2007-09-28 20:56:00,1.41696,1.41734,1.41695,1.41734,47500000.0
2007-09-28 20:57:00,1.41728,1.41777,1.41728,1.41759,45800000.0
2007-09-28 20:58:00,1.41759,1.4177,1.41742,1.41742,42400000.0
2007-09-28 20:59:00,1.41744,1.41771,1.41736,1.4177,50600000.0
2007-09-28 21:00:00,1.4174,1.41762,1.41721,1.4174,18600000.0
2007-09-28 21:01:00,1.41699,1.41739,1.41675,1.41675,43000000.0
2007-09-28 21:02:00,1.41726,1.41752,1.4166,1.41716,59600001.0
2007-09-28 21:03:00,1.41693,1.41719,1.41693,1.41709,30600000.0
2007-09-28 21:04:00,1.41686,1.41723,1.41668,1.41723,36400000.0
2007-09-28 21:05:00,1.41682,1.41723,1.41666,1.4171,95100000.0
2007-09-28 21:06:00,1.41731,1.41779,1.41731,1.41779,36400000.0
2007-09-28 21:07:00,1.41778,1.41778,1.41723,1.41739,31600000.0
2007-09-28 21:08:00,1.41735,1.41752,1.41721,1.41744,42400000.0
2007-09-28 21:09:00,1.41753,1.41761,1.41723,1.41761,28700000.0
2007-09-28 21:10:00,1.41783,1.41798,1.41769,1.41778,31200000.0
2007-09-28 21:11:00,1.41791,1.41794,1.41759,1.41762,22200000.0
2007-09-28 21:12:00,1.41773,1.41791,1.41762,1.41774,36400000.0
2007-09-28 21:13:00,1.41754,1.41785,1.41708,1.41708,45000000.0
2007-09-28 21:14:00,1.4168,1.41707,1.4167,1.41672,51300000.0
2007-09-28 21:15:00,1.4167,1.4167,1.41643,1.41653,37600000.0
2007-09-28 21:16:00,1.41655,1.41678,1.41639,1.41663,20800000.0
2007-09-28 21:17:00,1.4167,1.41705,1.41666,1.41666,104100000.0
2007-09-28 21:18:00,1.41727,1.41727,1.41673,1.41712,61900001.0
2007-09-28 21:19:00,1.41719,1.41735,1.41671,1.41671,25700000.0
2007-09-28 21:20:00,1.41681,1.41733,1.41675,1.41709,37100000.0
2007-09-28 21:21:00,1.41715,1.41747,1.41714,1.41732,31800000.0
2007-09-28 21:22:00,1.41699,1.41755,1.41699,1.41751,39000000.0
2007-09-28 21:23:00,1.41749,1.4176,1.41712,1.41712,46000000.0
2007-09-28 21:24:00,1.41743,1.41759,1.41727,1.4173,44200001.0
2007-09-28 21:25:00,1.4174,1.41782,1.4174,1.41745,34700000.0
2007-09-28 21:26:00,1.41777,1.41794,1.4177,1.4177,44800000.0
2007-09-28 21:27:00,1.41776,1.41789,1.4176,1.41786,33400000.0
2007-09-28 21:28:00,1.41778,1.41792,1.41777,1.41792,25000000.0
2007-09-28 21:29:00,1.41791,1.41815,1.41782,1.418,34600000.0
2007-09-28 21:30:00,1.41792,1.41819,1.41789,1.41819,43400000.0
2007-09-28 21:31:00,1.41811,1.41811,1.41783,1.41789,22800000.0
2007-09-28 21:32:00,1.41783,1.41783,1.41763,1.41768,38000000.0
2007-09-28 21:33:00,1.41769,1.41789,1.41763,1.41779,30800000.0
2007-09-28 21:34:00,1.41785,1.41789,1.4178,1.41789,28400000.0
2007-09-28 21:35:00,1.41769,1.41783,1.41737,1.41783,22600000.0
2007-09-28 21:36:00,1.41788,1.41788,1.41743,1.41766,42200000.0
2007-09-28 21:37:00,1.4177,1.41783,1.41765,1.41783,35400000.0
2007-09-28 21:38:00,1.41776,1.41776,1.41753,1.41769,30400000.0
2007-09-28 21:39:00,1.41744,1.41782,1.41744,1.41782,42000000.0
2007-09-28 21:40:00,1.41765,1.41789,1.41765,1.41789,32000000.0
2007-09-28 21:41:00,1.41799,1.41808,1.41782,1.41787,45000000.0
2007-09-28 21:42:00,1.4178,1.41784,1.41748,1.41748,46800001.0
2007-09-28 21:43:00,1.41802,1.41802,1.41788,1.41791,29100000.0
2007-09-28 21:44:00,1.41779,1.41794,1.41772,1.41775,18000000.0
2007-09-28 21:45:00,1.41783,1.41802,1.41755,1.41802,39200000.0
2007-09-28 21:46:00,1.41797,1.41802,1.41765,1.41778,38600000.0
2007-09-28 21:47:00,1.41762,1.41785,1.41755,1.4177,38700000.0
2007-09-28 21:48:00,1.41766,1.41795,1.41758,1.41762,68300000.0
2007-09-28 21:49:00,1.41771,1.41771,1.41744,1.41747,20800000.0
2007-09-28 21:50:00,1.41753,1.41774,1.41753,1.4177,28400000.0
2007-09-28 21:51:00,1.41788,1.41806,1.41787,1.41793,36400000.0
2007-09-28 21:52:00,1.41779,1.41786,1.41768,1.41786,41100000.0
2007-09-28 21:53:00,1.41773,1.4179,1.41768,1.41768,33900000.0
2007-09-28 21:54:00,1.41758,1.41786,1.41755,1.41778,46800000.0
2007-09-28 21:55:00,1.4177,1.4179,1.41759,1.4179,43800000.0
2007-09-28 21:56:00,1.41785,1.41799,1.41779,1.41791,32400000.0
2007-09-28 21:57:00,1.41792,1.41792,1.41728,1.41775,28200000.0
2007-09-28 21:58:00,1.41763,1.41763,1.41734,1.41741,28400000.0
2007-09-28 21:59:00,1.41751,1.41794,1.41748,1.41773,26200000.0
2007-09-28 22:00:00,1.41779,1.418,1.41778,1.41793,44200000.0
2007-09-28 22:01:00,1.41778,1.41814,1.41778,1.41798,35800000.0
2007-09-28 22:02:00,1.41787,1.41804,1.41781,1.41781,28200000.0
2007-09-28 22:03:00,1.41804,1.41804,1.41782,1.41795,32200000.0
2007-09-28 22:04:00,1.41775,1.41775,1.41729,1.41746,37800000.0
2007-09-28 22:05:00,1.41737,1.41776,1.41724,1.41744,26600000.0
2007-09-28 22:06:00,1.41749,1.41749,1.41704,1.41737,46400000.0
2007-09-28 22:07:00,1.41746,1.41769,1.41745,1.41757,25600000.0
2007-09-28 22:08:00,1.41735,1.41772,1.41735,1.41772,37600000.0
2007-09-28 22:09:00,1.41769,1.41785,1.41747,1.41765,33300000.0
2007-09-28 22:10:00,1.41777,1.41808,1.41771,1.41794,47200000.0
2007-09-28 22:11:00,1.4179,1.4179,1.4176,1.41766,29100000.0
2007-09-28 22:12:00,1.4178,1.41797,1.41768,1.4178,38800000.0
2007-09-28 22:13:00,1.41774,1.41789,1.41774,1.41786,19600000.0
2007-09-28 22:14:00,1.41759,1.41789,1.41759,1.41763,51000000.0
2007-09-28 22:15:00,1.41781,1.41792,1.41768,1.41777,86900000.0
2007-09-28 22:16:00,1.41775,1.4181,1.41775,1.41789,31600000.0
2007-09-28 22:17:00,1.41788,1.41788,1.41744,1.41765,31800000.0
2007-09-28 22:18:00,1.41748,1.4175,1.41713,1.41739,84300000.0
2007-09-28 22:19:00,1.41726,1.41783,1.41726,1.4178,28200000.0
2007-09-28 22:20:00,1.41775,1.41786,1.41736,1.41747,37200001.0
2007-09-28 22:21:00,1.41754,1.41787,1.41743,1.4177,25400000.0
2007-09-28 22:22:00,1.41771,1.41773,1.41747,1.41752,36400000.0
2007-09-28 22:23:00,1.41741,1.41762,1.41741,1.41751,34800000.0
2007-09-28 22:24:00,1.41769,1.41774,1.41752,1.41774,47300001.0
2007-09-28 22:25:00,1.41768,1.41771,1.41739,1.41742,36200000.0
2007-09-28 22:26:00,1.41728,1.41759,1.41728,1.41759,31100000.0
2007-09-28 22:27:00,1.41739,1.41745,1.41704,1.41729,37800000.0
2007-09-28 22:28:00,1.41717,1.4175,1.41717,1.41742,49100000.0
2007-09-28 22:29:00,1.41756,1.41771,1.41738,1.41749,31600000.0
2007-09-28 22:30:00,1.41726,1.41777,1.41726,1.41769,42600000.0
2007-09-28 22:31:00,1.41783,1.41788,1.41718,1.4178,43500000.0
2007-09-28 22:32:00,1.4176,1.41772,1.41756,1.41757,41900000.0
2007-09-28 22:33:00,1.41762,1.41779,1.41728,1.41734,44800000.0
2007-09-28 22:34:00,1.41716,1.41736,1.41681,1.41724,31500000.0
2007-09-28 22:35:00,1.4176,1.41765,1.41713,1.41713,35200000.0
2007-09-28 22:36:00,1.41701,1.41701,1.4161,1.4161,34800000.0
2007-09-28 22:37:00,1.41671,1.4171,1.41671,1.41706,42200000.0
2007-09-28 22:38:00,1.41689,1.41743,1.41689,1.41743,40400001.0
2007-09-28 22:39:00,1.4173,1.41736,1.41709,1.41709,24200000.0
2007-09-28 22:40:00,1.41726,1.41758,1.41688,1.41688,26800000.0
2007-09-28 22:41:00,1.41723,1.41752,1.41717,1.41752,32600000.0
2007-09-28 22:42:00,1.4173,1.41736,1.41712,1.41712,30500000.0
2007-09-28 22:43:00,1.41749,1.41768,1.41745,1.41752,34800000.0
2007-09-28 22:44:00,1.41746,1.41759,1.41737,1.41759,27000000.0
2007-09-28 22:45:00,1.4175,1.41766,1.41734,1.41766,28000000.0
2007-09-28 22:46:00,1.4177,1.41809,1.4177,1.41791,40400000.0
2007-09-28 22:47:00,1.41794,1.41798,1.41777,1.41777,37400000.0
2007-09-28 22:48:00,1.41746,1.4179,1.41743,1.41752,47700000.0
2007-09-28 22:49:00,1.41747,1.41768,1.41727,1.41755,26200000.0
2007-09-28 22:50:00,1.41751,1.41751,1.41638,1.41704,46200000.0
2007-09-28 22:51:00,1.41683,1.41683,1.41573,1.41602,30800000.0
2007-09-28 22:52:00,1.41632,1.41632,1.41498,1.41539,26800000.0
2007-09-28 22:53:00,1.41554,1.41609,1.41554,1.41567,28000000.0
2007-09-28 22:54:00,1.41571,1.41618,1.41571,1.41607,37100001.0
2007-09-28 22:55:00,1.41648,1.41655,1.41635,1.41642,36000000.0
2007-09-28 22:56:00,1.4167,1.41692,1.41662,1.41692,26400000.0
2007-09-28 22:57:00,1.41667,1.41667,1.41582,1.41582,28600000.0
2007-09-28 22:58:00,1.416,1.4161,1.41572,1.41572,34500000.0
2007-09-28 22:59:00,1.41572,1.41572,1.41411,1.4142,56200000.0
2007-09-30 23:00:00,1.41769,1.41785,1.41751,1.41758,32400000.0
2007-09-30 23:01:00,1.41756,1.41776,1.41743,1.41775,32800000.0
2007-09-30 23:02:00,1.41722,1.41762,1.41722,1.41762,45200000.0
2007-09-30 23:03:00,1.41766,1.4179,1.41749,1.41769,50000000.0
2007-09-30 23:04:00,1.4176,1.41771,1.41745,1.4177,30400000.0
2007-09-30 23:05:00,1.41767,1.4179,1.41766,1.41789,44600000.0
2007-09-30 23:06:00,1.4173,1.4176,1.41729,1.4176,53600001.0
2007-09-30 23:07:00,1.4176,1.4176,1.41736,1.41743,28000000.0
2007-09-30 23:08:00,1.41764,1.41771,1.41751,1.4176,39800000.0
2007-09-30 23:09:00,1.41756,1.41791,1.41743,1.41781,75900000.0
2007-09-30 23:10:00,1.41776,1.4181,1.41756,1.41756,43200000.0
2007-09-30 23:11:00,1.41795,1.41795,1.4178,1.41788,67400000.0
2007-09-30 23:12:00,1.41772,1.41788,1.41766,1.41777,33000000.0
2007-09-30 23:13:00,1.41676,1.41753,1.41676,1.41744,40000000.0
2007-09-30 23:14:00,1.41768,1.41768,1.41744,1.4176,22000000.0
2007-09-30 23:16:00,1.41767,1.41776,1.41756,1.41773,31300000.0
2007-09-30 23:18:00,1.41789,1.41789,1.41687,1.41735,50000000.0
2007-09-30 23:19:00,1.41722,1.41743,1.41701,1.41716,43400000.0
2007-09-30 23:20:00,1.41731,1.41739,1.41695,1.41723,25600000.0
2007-09-30 23:21:00,1.41775,1.41775,1.4175,1.4175,46000000.0
2007-09-30 23:22:00,1.41731,1.41759,1.41714,1.41759,28400000.0
2007-09-30 23:24:00,1.4171,1.4173,1.41702,1.41702,41000000.0
2007-09-30 23:25:00,1.41712,1.41729,1.41705,1.41714,37100000.0
2007-09-30 23:26:00,1.41706,1.41777,1.41694,1.41774,83499998.0
2007-09-30 23:27:00,1.4175,1.41802,1.4175,1.41781,28100000.0
2007-09-30 23:28:00,1.41777,1.41792,1.41708,1.41723,74400000.0
2007-09-30 23:29:00,1.41775,1.41799,1.41712,1.41785,39800000.0
2007-09-30 23:30:00,1.41791,1.418,1.41736,1.418,33000000.0
2007-09-30 23:31:00,1.41782,1.41786,1.41753,1.41786,33000000.0
2007-09-30 23:32:00,1.41765,1.41797,1.41757,1.41757,48200000.0
2007-09-30 23:33:00,1.4174,1.41771,1.4174,1.41767,24200000.0
2007-09-30 23:34:00,1.41743,1.41796,1.41743,1.41796,32800000.0
2007-09-30 23:35:00,1.41796,1.41802,1.41759,1.41759,42400000.0
2007-09-30 23:36:00,1.41792,1.41804,1.41748,1.41748,42200000.0
2007-09-30 23:37:00,1.41774,1.41774,1.41755,1.41755,32800000.0
2007-09-30 23:38:00,1.41766,1.41794,1.41761,1.41794,47300000.0
2007-09-30 23:39:00,1.41788,1.41788,1.4175,1.41776,44700000.0
2007-09-30 23:40:00,1.41817,1.41817,1.41765,1.41768,43900000.0
2007-09-30 23:41:00,1.41783,1.41783,1.4166,1.4166,47000000.0
2007-09-30 23:42:00,1.4174,1.41761,1.41733,1.41733,30800000.0
2007-09-30 23:43:00,1.41755,1.41765,1.41694,1.41738,27600000.0
2007-09-30 23:44:00,1.41742,1.41751,1.41722,1.4173,45800000.0
2007-09-30 23:45:00,1.41728,1.41769,1.4171,1.4171,55100000.0
2007-09-30 23:46:00,1.41759,1.41771,1.41702,1.4176,28400000.0
2007-09-30 23:47:00,1.41738,1.41746,1.41719,1.41725,45200000.0
2007-09-30 23:48:00,1.41727,1.41762,1.41727,1.41744,36400000.0
2007-09-30 23:49:00,1.41757,1.41757,1.41658,1.4167,50800000.0
2007-09-30 23:50:00,1.41725,1.41739,1.41684,1.41684,30200000.0
2007-09-30 23:51:00,1.41719,1.41719,1.41644,1.41652,59700000.0
2007-09-30 23:52:00,1.41692,1.41694,1.41643,1.41645,19200000.0
2007-09-30 23:53:00,1.41683,1.41695,1.41669,1.41673,19800000.0
2007-09-30 23:54:00,1.41693,1.41693,1.41613,1.41613,37400000.0
2007-09-30 23:55:00,1.41659,1.41705,1.41659,1.41693,91700000.0
2007-09-30 23:56:00,1.41712,1.41712,1.41649,1.41664,30900000.0
2007-09-30 23:57:00,1.4167,1.41704,1.4167,1.4168,32800000.0
2007-09-30 23:58:00,1.41696,1.41696,1.41642,1.41692,39700000.0
2007-09-30 23:59:00,1.41676,1.41709,1.41667,1.41679,38000000.0
2007-10-01 00:00:00,1.4169,1.41705,1.41666,1.41693,82700000.0
2007-10-01 00:01:00,1.4172,1.41736,1.41675,1.41675,42700000.0
2007-10-01 00:02:00,1.41727,1.41727,1.41656,1.41692,46500000.0
2007-10-01 00:03:00,1.4167,1.41709,1.4167,1.41682,43800000.0
2007-10-01 00:04:00,1.4168,1.41704,1.41678,1.41699,23600000.0
2007-10-01 00:05:00,1.41455,1.41703,1.41455,1.417,40900000.0
2007-10-01 00:06:00,1.41697,1.41715,1.41697,1.41715,25400000.0
2007-10-01 00:07:00,1.41704,1.41721,1.41697,1.41707,22000000.0
2007-10-01 00:08:00,1.41709,1.41709,1.41678,1.41691,49600000.0
2007-10-01 00:09:00,1.41681,1.41699,1.41666,1.41681,61100000.0
2007-10-01 00:10:00,1.4169,1.41693,1.41673,1.4168,28000000.0
2007-10-01 00:11:00,1.41682,1.41684,1.41662,1.41662,33000000.0
2007-10-01 00:12:00,1.41692,1.41692,1.41669,1.41689,84000000.0
2007-10-01 00:13:00,1.41687,1.41694,1.41654,1.41693,40000000.0
2007-10-01 00:14:00,1.41688,1.41701,1.41667,1.41682,30400000.0
2007-10-01 00:15:00,1.41654,1.41669,1.4165,1.4165,27600000.0
2007-10-01 00:16:00,1.41675,1.41675,1.41644,1.41668,38200000.0
2007-10-01 00:17:00,1.41663,1.41663,1.41623,1.41623,31800000.0
2007-10-01 00:18:00,1.41637,1.41637,1.41606,1.41606,38000000.0
2007-10-01 00:19:00,1.41623,1.41662,1.41623,1.41662,27000000.0
2007-10-01 00:20:00,1.41669,1.41671,1.41634,1.41671,40400000.0
2007-10-01 00:21:00,1.41666,1.41674,1.41654,1.41667,23400000.0
2007-10-01 00:22:00,1.41654,1.41674,1.41654,1.41667,35400000.0
2007-10-01 00:23:00,1.41657,1.4166,1.41604,1.41643,38500000.0
2007-10-01 00:24:00,1.41645,1.41646,1.41624,1.41646,47900000.0
2007-10-01 00:25:00,1.41596,1.41621,1.41589,1.41601,61500000.0
2007-10-01 00:26:00,1.41645,1.41655,1.41631,1.41652,38000000.0
2007-10-01 00:27:00,1.41663,1.4167,1.41659,1.41669,37800000.0
2007-10-01 00:28:00,1.41674,1.41688,1.4165,1.4165,53700000.0
2007-10-01 00:29:00,1.41632,1.41648,1.41622,1.41633,27200000.0
2007-10-01 00:30:00,1.41619,1.41662,1.41619,1.41642,45900000.0
2007-10-01 00:31:00,1.41604,1.41614,1.41581,1.41614,29400000.0
2007-10-01 00:32:00,1.41625,1.41648,1.4162,1.41625,29000000.0
2007-10-01 00:33:00,1.41654,1.41654,1.41628,1.41654,42000000.0
2007-10-01 00:34:00,1.41659,1.41659,1.41631,1.41631,25400000.0
2007-10-01 00:35:00,1.41671,1.41676,1.41658,1.41676,85500000.0
2007-10-01 00:36:00,1.41665,1.41665,1.41642,1.41644,81700000.0
2007-10-01 00:37:00,1.41652,1.41654,1.41638,1.41647,23900000.0
2007-10-01 00:38:00,1.41638,1.41671,1.41637,1.41637,47100000.0
2007-10-01 00:39:00,1.41632,1.41661,1.41632,1.41661,37600000.0
2007-10-01 00:40:00,1.41651,1.41658,1.41639,1.41646,36600000.0
2007-10-01 00:41:00,1.41638,1.41642,1.41611,1.41629,39000000.0
2007-10-01 00:42:00,1.41628,1.4164,1.41626,1.41636,38900000.0
2007-10-01 00:43:00,1.41577,1.41605,1.41553,1.41605,31000000.0
2007-10-01 00:44:00,1.4164,1.4164,1.41619,1.4162,31500000.0
2007-10-01 00:45:00,1.41617,1.41617,1.41589,1.41604,47000000.0
2007-10-01 00:46:00,1.41615,1.41623,1.41605,1.41623,32800000.0
2007-10-01 00:47:00,1.41616,1.41623,1.41603,1.41613,36400000.0
2007-10-01 00:48:00,1.41577,1.41618,1.41577,1.41602,23000000.0
2007-10-01 00:49:00,1.4161,1.41611,1.4158,1.41604,47000001.0
2007-10-01 00:50:00,1.416,1.41631,1.41586,1.41631,24200000.0
2007-10-01 00:51:00,1.41616,1.41616,1.41595,1.41614,53400000.0
2007-10-01 00:52:00,1.41599,1.41614,1.41591,1.41607,27200000.0
2007-10-01 00:53:00,1.41581,1.41597,1.41576,1.41597,33600000.0
2007-10-01 00:54:00,1.4157,1.41608,1.4157,1.41598,38800000.0
2007-10-01 00:55:00,1.41543,1.41616,1.41543,1.4161,41400000.0
2007-10-01 00:56:00,1.41623,1.41623,1.41606,1.41618,53700000.0
2007-10-01 00:57:00,1.41623,1.41639,1.41615,1.41615,42600000.0
2007-10-01 00:58:00,1.41638,1.41638,1.41616,1.41625,20400000.0
2007-10-01 00:59:00,1.41638,1.41638,1.41623,1.41638,43800000.0
2007-10-01 01:00:00,1.41631,1.41631,1.4161,1.41613,36300000.0
2007-10-01 01:01:00,1.41613,1.41627,1.41605,1.41619,31400000.0
2007-10-01 01:02:00,1.41626,1.41644,1.41599,1.41599,42900000.0
2007-10-01 01:03:00,1.41626,1.41646,1.41609,1.41646,38800000.0
2007-10-01 01:04:00,1.41644,1.41678,1.41644,1.41644,41800000.0
2007-10-01 01:05:00,1.41643,1.41651,1.41629,1.41635,46100000.0
2007-10-01 01:06:00,1.41643,1.41646,1.41621,1.41643,89900000.0
2007-10-01 01:07:00,1.41644,1.41644,1.41612,1.41626,40400000.0
2007-10-01 01:08:00,1.41643,1.41671,1.41624,1.41624,23400000.0
2007-10-01 01:09:00,1.41662,1.4168,1.41651,1.4168,45000000.0
2007-10-01 01:10:00,1.41678,1.41686,1.41648,1.41671,34600000.0
2007-10-01 01:11:00,1.41662,1.41706,1.41662,1.41706,25800000.0
2007-10-01 01:12:00,1.41702,1.41721,1.41679,1.41709,22400000.0
2007-10-01 01:13:00,1.4173,1.4173,1.41703,1.41727,48000000.0
2007-10-01 01:14:00,1.41705,1.4172,1.41687,1.41705,43600002.0
2007-10-01 01:15:00,1.41713,1.41725,1.41689,1.41714,18200000.0
2007-10-01 01:16:00,1.41706,1.41725,1.41702,1.41704,53600001.0
2007-10-01 01:17:00,1.41717,1.41717,1.41696,1.41712,26800000.0
2007-10-01 01:18:00,1.41703,1.41712,1.41671,1.41704,31600000.0
2007-10-01 01:19:00,1.41684,1.41698,1.41678,1.41683,34800000.0
2007-10-01 01:20:00,1.41689,1.41689,1.41634,1.41688,25400000.0
2007-10-01 01:21:00,1.41655,1.41692,1.41655,1.41672,42800000.0
2007-10-01 01:22:00,1.41675,1.41675,1.41647,1.41665,32800000.0
2007-10-01 01:23:00,1.41658,1.41662,1.41619,1.41619,49000000.0
2007-10-01 01:24:00,1.41657,1.41657,1.41639,1.41655,35800000.0
2007-10-01 01:25:00,1.41649,1.41662,1.41614,1.41649,50700000.0
2007-10-01 01:26:00,1.41649,1.4171,1.41649,1.4171,24400000.0
2007-10-01 01:27:00,1.41717,1.41725,1.41702,1.41725,25300000.0
2007-10-01 01:28:00,1.41712,1.41727,1.41687,1.4172,55800001.0
2007-10-01 01:29:00,1.41723,1.41723,1.41688,1.41689,28200000.0
2007-10-01 01:30:00,1.41678,1.41678,1.41594,1.41645,73900000.0
2007-10-01 01:31:00,1.41662,1.41679,1.41657,1.41671,28800000.0
2007-10-01 01:32:00,1.41664,1.41687,1.41654,1.41678,37800000.0
2007-10-01 01:33:00,1.41685,1.41702,1.41681,1.41698,18200000.0
2007-10-01 01:34:00,1.41688,1.41697,1.41646,1.4168,33800000.0
2007-10-01 01:35:00,1.41667,1.41667,1.41628,1.41628,41600000.0
2007-10-01 01:36:00,1.41644,1.41657,1.41644,1.41645,30000000.0
2007-10-01 01:37:00,1.41658,1.4166,1.41623,1.41653,28200000.0
2007-10-01 01:38:00,1.41676,1.41688,1.41666,1.41666,36800000.0
2007-10-01 01:39:00,1.41669,1.41683,1.41638,1.41678,40800000.0
2007-10-01 01:40:00,1.41669,1.41677,1.41663,1.41665,33500000.0
2007-10-01 01:41:00,1.41651,1.41687,1.41646,1.41661,44400000.0
2007-10-01 01:42:00,1.41675,1.41677,1.41639,1.41662,68500000.0
2007-10-01 01:43:00,1.41659,1.41683,1.41646,1.41667,47000000.0
2007-10-01 01:44:00,1.41673,1.4168,1.41624,1.41631,43100000.0
2007-10-01 01:45:00,1.41626,1.41647,1.41622,1.41629,51000001.0
2007-10-01 01:46:00,1.41641,1.41662,1.41639,1.41655,35000001.0
2007-10-01 01:47:00,1.41642,1.41665,1.4163,1.4163,35000000.0
2007-10-01 01:48:00,1.41636,1.41642,1.41593,1.41593,48700000.0
2007-10-01 01:49:00,1.41643,1.41656,1.41593,1.41638,27900000.0
2007-10-01 01:50:00,1.41657,1.41711,1.4164,1.41684,38200000.0
2007-10-01 01:51:00,1.41642,1.41656,1.41633,1.41633,25400000.0
2007-10-01 01:52:00,1.41657,1.41657,1.41628,1.41628,36800000.0
2007-10-01 01:53:00,1.41656,1.41657,1.41642,1.41648,62700000.0
2007-10-01 01:54:00,1.41626,1.41639,1.41626,1.41629,38000000.0
2007-10-01 01:55:00,1.4164,1.4165,1.41616,1.41616,28000000.0
2007-10-01 01:56:00,1.41626,1.41629,1.41608,1.41608,65000002.0
2007-10-01 01:57:00,1.41607,1.41621,1.41593,1.41602,60000001.0
2007-10-01 01:58:00,1.416,1.4161,1.4157,1.41578,28200000.0
2007-10-01 01:59:00,1.41605,1.41613,1.416,1.4161,24200000.0
2007-10-01 02:00:00,1.41607,1.41607,1.41594,1.41595,48400000.0
2007-10-01 02:01:00,1.4158,1.41612,1.41573,1.41592,35100000.0
2007-10-01 02:02:00,1.41595,1.41624,1.4159,1.41592,37600000.0
2007-10-01 02:03:00,1.4158,1.41605,1.4158,1.41594,51200000.0
2007-10-01 02:04:00,1.41595,1.41615,1.41595,1.41611,22600000.0
2007-10-01 02:05:00,1.4161,1.41626,1.4161,1.41613,47400000.0
2007-10-01 02:06:00,1.41616,1.4163,1.41616,1.4163,70300000.0
2007-10-01 02:07:00,1.41623,1.41651,1.41623,1.41633,27400000.0
2007-10-01 02:08:00,1.41618,1.4164,1.41607,1.41607,49300000.0
2007-10-01 02:09:00,1.41635,1.41644,1.41603,1.41644,78099999.0
2007-10-01 02:10:00,1.4165,1.41694,1.41613,1.41685,16600000.0
2007-10-01 02:11:00,1.41654,1.4172,1.41654,1.41716,37600000.0
2007-10-01 02:12:00,1.41701,1.41721,1.41693,1.41712,35900000.0
2007-10-01 02:13:00,1.41705,1.41719,1.41689,1.41709,20800000.0
2007-10-01 02:14:00,1.41722,1.41747,1.41714,1.41714,47400000.0
2007-10-01 02:15:00,1.41714,1.41725,1.41688,1.41723,30400000.0
2007-10-01 02:16:00,1.41709,1.4171,1.41682,1.417,34600001.0
2007-10-01 02:17:00,1.41689,1.41689,1.41603,1.41612,23600000.0
2007-10-01 02:18:00,1.41593,1.41632,1.41589,1.41602,41300000.0
2007-10-01 02:19:00,1.41603,1.41612,1.41595,1.41597,28200000.0
2007-10-01 02:20:00,1.41605,1.41627,1.41577,1.41612,41000000.0
2007-10-01 02:21:00,1.41599,1.41625,1.41599,1.41623,30000000.0
2007-10-01 02:22:00,1.41612,1.41622,1.41585,1.41614,34200000.0
2007-10-01 02:23:00,1.41608,1.41631,1.41608,1.41611,38300000.0
2007-10-01 02:24:00,1.41589,1.41637,1.41589,1.41614,34000000.0
2007-10-01 02:25:00,1.4161,1.41621,1.41575,1.41618,35400000.0
2007-10-01 02:26:00,1.41629,1.41637,1.41615,1.4163,26500000.0
2007-10-01 02:27:00,1.41605,1.41605,1.41568,1.41576,36100000.0
2007-10-01 02:28:00,1.41578,1.41585,1.41563,1.41568,64000000.0
2007-10-01 02:29:00,1.41576,1.41589,1.41541,1.41589,54000000.0
2007-10-01 02:30:00,1.41581,1.41606,1.41579,1.41606,27200000.0
2007-10-01 02:31:00,1.41597,1.41627,1.41578,1.4161,27800000.0
2007-10-01 02:32:00,1.41604,1.41604,1.41574,1.41587,32800000.0
2007-10-01 02:33:00,1.41597,1.41613,1.41583,1.41583,35000001.0
2007-10-01 02:34:00,1.41602,1.41623,1.41587,1.41615,86600002.0
2007-10-01 02:35:00,1.4162,1.4162,1.41581,1.41581,36600000.0
2007-10-01 02:36:00,1.41553,1.41581,1.41553,1.41574,45700000.0
2007-10-01 02:37:00,1.41612,1.41623,1.41579,1.41623,85300000.0
2007-10-01 02:38:00,1.41616,1.41642,1.41605,1.41611,39600000.0
2007-10-01 02:39:00,1.41633,1.41639,1.41582,1.41638,22800000.0
2007-10-01 02:40:00,1.41633,1.41645,1.41625,1.41632,49400000.0
2007-10-01 02:41:00,1.41635,1.41635,1.41588,1.41611,20800000.0
2007-10-01 02:42:00,1.41609,1.41621,1.41596,1.41621,42200000.0
2007-10-01 02:43:00,1.41603,1.41616,1.41588,1.41603,65900000.0
2007-10-01 02:44:00,1.41601,1.41612,1.41582,1.41612,29800000.0
2007-10-01 02:45:00,1.41633,1.41645,1.41607,1.4163,27200000.0
2007-10-01 02:46:00,1.41606,1.41606,1.41576,1.41603,37300000.0
2007-10-01 02:47:00,1.41586,1.41601,1.41558,1.41583,30700000.0
2007-10-01 02:48:00,1.41596,1.41596,1.41557,1.41557,42400000.0
2007-10-01 02:49:00,1.4156,1.41583,1.41543,1.41578,25400000.0
2007-10-01 02:50:00,1.41595,1.41614,1.41577,1.41614,39800000.0
2007-10-01 02:51:00,1.41578,1.41644,1.41578,1.41644,18200000.0
2007-10-01 02:52:00,1.41633,1.4164,1.41616,1.4164,22600000.0
2007-10-01 02:53:00,1.41643,1.41657,1.41627,1.41638,48800000.0
2007-10-01 02:54:00,1.41654,1.41703,1.41645,1.41654,34400000.0
2007-10-01 02:55:00,1.41634,1.417,1.41634,1.4166,42600000.0
2007-10-01 02:56:00,1.41686,1.41687,1.41647,1.41687,47200000.0
2007-10-01 02:57:00,1.41616,1.41677,1.41616,1.41677,41200000.0
2007-10-01 02:58:00,1.41687,1.4169,1.41667,1.41687,34600000.0
2007-10-01 02:59:00,1.41683,1.41709,1.4168,1.41709,34100000.0
2007-10-01 03:00:00,1.4172,1.41734,1.41716,1.41734,27600000.0
2007-10-01 03:01:00,1.41723,1.41731,1.41708,1.41731,29900000.0
2007-10-01 03:02:00,1.41737,1.41763,1.41737,1.41752,25400000.0
2007-10-01 03:03:00,1.41747,1.41756,1.41734,1.41755,45600000.0
2007-10-01 03:04:00,1.41731,1.41761,1.41713,1.41713,32500000.0
2007-10-01 03:05:00,1.41757,1.4176,1.41724,1.41724,40400000.0
2007-10-01 03:06:00,1.41773,1.41792,1.41756,1.41778,43300000.0
2007-10-01 03:07:00,1.41812,1.41815,1.41789,1.41789,25400000.0
2007-10-01 03:08:00,1.41807,1.41825,1.41791,1.41806,34800000.0
2007-10-01 03:09:00,1.41835,1.41835,1.41791,1.41791,19800000.0
2007-10-01 03:10:00,1.41805,1.41817,1.41784,1.41811,50000001.0
2007-10-01 03:11:00,1.41803,1.41815,1.41774,1.41774,21000000.0
2007-10-01 03:12:00,1.418,1.418,1.41761,1.41776,43600000.0
2007-10-01 03:13:00,1.41791,1.41791,1.41763,1.41777,46700000.0
2007-10-01 03:14:00,1.4178,1.41799,1.4176,1.41799,48400000.0
2007-10-01 03:15:00,1.41814,1.41818,1.41802,1.41812,48200000.0
2007-10-01 03:16:00,1.41807,1.41807,1.41757,1.41776,35600000.0
2007-10-01 03:17:00,1.41801,1.41806,1.41787,1.4179,94700000.0
2007-10-01 03:18:00,1.41759,1.41768,1.41695,1.41768,43800000.0
2007-10-01 03:19:00,1.41772,1.41772,1.41743,1.41753,25600000.0
2007-10-01 03:20:00,1.41763,1.41767,1.41739,1.41748,44600000.0
2007-10-01 03:21:00,1.41748,1.41769,1.41743,1.41762,25800000.0
2007-10-01 03:22:00,1.41766,1.41784,1.41753,1.41784,23200000.0
2007-10-01 03:23:00,1.41762,1.41768,1.41753,1.41766,26000000.0
2007-10-01 03:24:00,1.41785,1.41808,1.41773,1.41808,23000000.0
2007-10-01 03:25:00,1.41775,1.41797,1.41765,1.41772,35100000.0
2007-10-01 03:26:00,1.41773,1.41811,1.41773,1.41811,20400000.0
2007-10-01 03:27:00,1.41772,1.41805,1.41772,1.41789,40200000.0
2007-10-01 03:28:00,1.41795,1.41827,1.41793,1.4182,23000000.0
2007-10-01 03:29:00,1.41822,1.41832,1.41793,1.41793,31400000.0
2007-10-01 03:30:00,1.41809,1.4182,1.41779,1.41782,35200000.0
2007-10-01 03:31:00,1.41786,1.418,1.41774,1.41791,40500000.0
2007-10-01 03:32:00,1.41796,1.4181,1.41782,1.4181,35400000.0
2007-10-01 03:33:00,1.41816,1.41832,1.41814,1.41831,50900000.0
2007-10-01 03:34:00,1.4183,1.41839,1.4181,1.4181,44600000.0
2007-10-01 03:35:00,1.41803,1.41832,1.41792,1.41827,30800000.0
2007-10-01 03:36:00,1.41826,1.41836,1.41769,1.41828,45900000.0
2007-10-01 03:37:00,1.41839,1.41846,1.41821,1.41821,39900000.0
2007-10-01 03:38:00,1.41842,1.4185,1.41829,1.41838,29600000.0
2007-10-01 03:39:00,1.41836,1.41874,1.41796,1.41862,42200000.0
2007-10-01 03:40:00,1.41854,1.41858,1.41842,1.41858,28200000.0
2007-10-01 03:41:00,1.41842,1.41895,1.41842,1.41868,48400000.0
2007-10-01 03:42:00,1.41867,1.41885,1.41866,1.41884,34000000.0
2007-10-01 03:43:00,1.41866,1.41876,1.41839,1.41876,30200000.0
2007-10-01 03:44:00,1.41857,1.41867,1.41838,1.41838,32800000.0
2007-10-01 03:45:00,1.41866,1.41866,1.41826,1.41826,34800000.0
2007-10-01 03:46:00,1.41827,1.41834,1.41795,1.41834,28000000.0
2007-10-01 03:47:00,1.41819,1.41842,1.41819,1.41839,34400000.0
2007-10-01 03:48:00,1.41804,1.41829,1.41804,1.41824,44600001.0
2007-10-01 03:49:00,1.41815,1.41832,1.41809,1.41822,24400000.0
2007-10-01 03:50:00,1.41811,1.41829,1.41796,1.41811,45000000.0
2007-10-01 03:51:00,1.41826,1.41829,1.41806,1.41824,35800000.0
2007-10-01 03:52:00,1.41819,1.41834,1.41809,1.41824,27000000.0
2007-10-01 03:53:00,1.41836,1.41836,1.41817,1.41817,30400000.0
2007-10-01 03:54:00,1.41824,1.41835,1.41808,1.41826,31600000.0
2007-10-01 03:55:00,1.41806,1.41806,1.41788,1.41788,34800001.0
2007-10-01 03:56:00,1.41785,1.4179,1.41771,1.41784,33800000.0
2007-10-01 03:57:00,1.41786,1.41796,1.41741,1.41779,54700000.0
2007-10-01 03:58:00,1.41773,1.41775,1.41748,1.41775,51800000.0
2007-10-01 03:59:00,1.4177,1.41788,1.41761,1.41784,38400000.0
2007-10-01 04:00:00,1.41766,1.41801,1.41758,1.41786,51400001.0
2007-10-01 04:01:00,1.41774,1.41792,1.41749,1.41779,45300001.0
2007-10-01 04:02:00,1.41787,1.41787,1.41774,1.41779,28200000.0
2007-10-01 04:03:00,1.41761,1.41789,1.41748,1.41789,47000001.0
2007-10-01 04:04:00,1.41774,1.41789,1.41769,1.41769,25900000.0
2007-10-01 04:05:00,1.41724,1.41794,1.41724,1.41789,75900000.0
2007-10-01 04:06:00,1.41786,1.41798,1.41755,1.41798,29000000.0
2007-10-01 04:07:00,1.41786,1.41798,1.41761,1.41794,25600000.0
2007-10-01 04:08:00,1.41793,1.41836,1.41786,1.41831,74400002.0
2007-10-01 04:09:00,1.4181,1.41817,1.41771,1.41771,27800000.0
2007-10-01 04:10:00,1.4176,1.41778,1.41738,1.41774,29200000.0
2007-10-01 04:11:00,1.41764,1.41782,1.41758,1.41778,38800000.0
2007-10-01 04:12:00,1.41776,1.41786,1.41763,1.41783,47600000.0
2007-10-01 04:13:00,1.41795,1.41808,1.41747,1.41799,33000000.0
2007-10-01 04:14:00,1.41772,1.41792,1.41765,1.41792,40300000.0
2007-10-01 04:15:00,1.41787,1.41804,1.41767,1.41804,46000000.0
2007-10-01 04:16:00,1.41777,1.4179,1.4175,1.41766,59700000.0
2007-10-01 04:17:00,1.41748,1.41775,1.41748,1.41775,32600000.0
2007-10-01 04:18:00,1.41728,1.41773,1.41728,1.41754,54200000.0
2007-10-01 04:19:00,1.41732,1.41788,1.41732,1.41786,27800000.0
2007-10-01 04:20:00,1.41751,1.41751,1.41733,1.41739,34000000.0
2007-10-01 04:21:00,1.41758,1.41762,1.41745,1.41754,49600000.0
2007-10-01 04:22:00,1.41747,1.41754,1.41743,1.41746,23800000.0
2007-10-01 04:23:00,1.41729,1.41743,1.41729,1.41736,23800000.0
2007-10-01 04:24:00,1.41727,1.41743,1.41727,1.41735,32600000.0
2007-10-01 04:25:00,1.41754,1.4177,1.4174,1.41749,53400000.0
2007-10-01 04:26:00,1.41753,1.41753,1.4173,1.4173,26000000.0
2007-10-01 04:27:00,1.4174,1.4175,1.4172,1.4172,30600000.0
2007-10-01 04:28:00,1.4173,1.4173,1.4169,1.41725,37200000.0
2007-10-01 04:29:00,1.41717,1.41728,1.41695,1.41728,73200001.0
2007-10-01 04:30:00,1.41707,1.41737,1.41686,1.41711,86500000.0
2007-10-01 04:31:00,1.41687,1.41721,1.41687,1.41707,64800000.0
2007-10-01 04:32:00,1.41715,1.41728,1.41715,1.41715,28000000.0
2007-10-01 04:33:00,1.41732,1.41732,1.41703,1.4172,42400000.0
2007-10-01 04:34:00,1.41715,1.41738,1.41709,1.4173,35000000.0
2007-10-01 04:35:00,1.41712,1.41737,1.41712,1.41712,35400000.0
2007-10-01 04:36:00,1.41729,1.41741,1.4172,1.4172,37400000.0
2007-10-01 04:37:00,1.41729,1.41729,1.41691,1.41717,31400000.0
2007-10-01 04:38:00,1.41718,1.41734,1.41705,1.41734,33000000.0
2007-10-01 04:39:00,1.41713,1.41734,1.41679,1.41697,39800000.0
2007-10-01 04:40:00,1.41694,1.41705,1.41683,1.41688,58400000.0
2007-10-01 04:41:00,1.41698,1.41717,1.41679,1.41691,42000000.0
2007-10-01 04:42:00,1.4168,1.41689,1.41671,1.41689,35400000.0
2007-10-01 04:43:00,1.41681,1.41692,1.41671,1.41681,45200000.0
2007-10-01 04:44:00,1.41678,1.417,1.41629,1.4168,47300000.0
2007-10-01 04:45:00,1.41678,1.41683,1.41669,1.41678,23700000.0
2007-10-01 04:46:00,1.41666,1.41681,1.41613,1.41613,29000000.0
2007-10-01 04:47:00,1.41682,1.41692,1.4167,1.41688,38800000.0
2007-10-01 04:48:00,1.41684,1.41694,1.41676,1.41694,50800000.0
2007-10-01 04:49:00,1.41684,1.41709,1.41668,1.41688,47000000.0
2007-10-01 04:50:00,1.41699,1.41719,1.41695,1.41702,37600000.0
2007-10-01 04:51:00,1.41689,1.41694,1.41672,1.41694,35200000.0
2007-10-01 04:52:00,1.41681,1.41686,1.41669,1.41669,32800000.0
2007-10-01 04:53:00,1.41694,1.417,1.41683,1.41683,29400000.0
2007-10-01 04:54:00,1.41704,1.41707,1.41692,1.41695,35000000.0
2007-10-01 04:55:00,1.41691,1.41691,1.41666,1.41676,25000000.0
2007-10-01 04:56:00,1.41674,1.41709,1.41674,1.41695,46800000.0
2007-10-01 04:57:00,1.41678,1.41688,1.41672,1.41688,37800000.0
2007-10-01 04:58:00,1.41705,1.41705,1.41655,1.41682,30800000.0
2007-10-01 04:59:00,1.41676,1.41707,1.41676,1.41696,20400000.0
2007-10-01 05:00:00,1.41708,1.41713,1.41688,1.41706,48400000.0
2007-10-01 05:01:00,1.41693,1.41706,1.41693,1.41696,35400000.0
2007-10-01 05:02:00,1.41671,1.41725,1.41671,1.41716,59900000.0
2007-10-01 05:03:00,1.41721,1.41721,1.41694,1.41694,38400000.0
2007-10-01 05:04:00,1.4168,1.41701,1.41676,1.41701,28000000.0
2007-10-01 05:05:00,1.41678,1.41699,1.41671,1.41696,36400000.0
2007-10-01 05:06:00,1.41692,1.41708,1.41678,1.41692,37400000.0
2007-10-01 05:07:00,1.4168,1.41689,1.41659,1.41677,38000000.0
2007-10-01 05:08:00,1.41659,1.41673,1.41655,1.41657,19400000.0
2007-10-01 05:09:00,1.41661,1.4167,1.41641,1.41641,40900000.0
2007-10-01 05:10:00,1.41641,1.41652,1.41605,1.41643,21600000.0
2007-10-01 05:11:00,1.41676,1.417,1.41661,1.41661,23000000.0
2007-10-01 05:12:00,1.41654,1.41666,1.41626,1.41637,34600000.0
2007-10-01 05:13:00,1.41635,1.41654,1.4163,1.41635,36600000.0
2007-10-01 05:14:00,1.4165,1.4165,1.41624,1.41641,28000000.0
2007-10-01 05:15:00,1.41643,1.41643,1.41612,1.41618,29400000.0
2007-10-01 05:16:00,1.4163,1.41645,1.41625,1.41637,36000000.0
2007-10-01 05:17:00,1.41622,1.41641,1.41619,1.41624,36800000.0
2007-10-01 05:18:00,1.41636,1.41643,1.41622,1.41622,36600000.0
2007-10-01 05:19:00,1.41589,1.41627,1.41589,1.4162,47900000.0
2007-10-01 05:20:00,1.41615,1.4163,1.41607,1.41622,21000000.0
2007-10-01 05:21:00,1.41637,1.4164,1.41621,1.41626,32800000.0
2007-10-01 05:22:00,1.41635,1.41639,1.41618,1.41629,46200000.0
2007-10-01 05:23:00,1.41582,1.41648,1.41582,1.41642,39600000.0
2007-10-01 05:24:00,1.41625,1.41637,1.41623,1.41633,48400000.0
2007-10-01 05:25:00,1.4162,1.41641,1.41609,1.41629,40200000.0
2007-10-01 05:26:00,1.41631,1.41636,1.41621,1.41621,37400000.0
2007-10-01 05:27:00,1.41628,1.41631,1.41611,1.41619,42000000.0
2007-10-01 05:28:00,1.41643,1.41656,1.41587,1.41656,31700000.0
2007-10-01 05:29:00,1.41641,1.41653,1.41632,1.41653,37000000.0
2007-10-01 05:30:00,1.41653,1.41667,1.4164,1.41653,39800000.0
2007-10-01 05:31:00,1.41638,1.41638,1.41601,1.41601,34600000.0
2007-10-01 05:32:00,1.41591,1.41603,1.41549,1.41563,45300000.0
2007-10-01 05:33:00,1.41573,1.41573,1.41527,1.41527,35000000.0
2007-10-01 05:34:00,1.4154,1.41564,1.4154,1.41554,35000000.0
2007-10-01 05:35:00,1.41568,1.41574,1.41539,1.41574,41000000.0
2007-10-01 05:36:00,1.41564,1.416,1.41564,1.41598,36400000.0
2007-10-01 05:37:00,1.41607,1.4162,1.41595,1.41615,52800001.0
2007-10-01 05:38:00,1.41613,1.41632,1.416,1.41611,30400000.0
2007-10-01 05:39:00,1.41601,1.41631,1.41578,1.41628,28000000.0
2007-10-01 05:40:00,1.41628,1.41639,1.41621,1.41621,23200000.0
2007-10-01 05:41:00,1.41624,1.41628,1.41588,1.41628,37200000.0
2007-10-01 05:42:00,1.4163,1.41638,1.41616,1.41638,45700000.0
2007-10-01 05:43:00,1.41615,1.41651,1.41615,1.41645,40700000.0
2007-10-01 05:44:00,1.41656,1.41669,1.41636,1.41653,42200000.0
2007-10-01 05:45:00,1.41629,1.41655,1.41619,1.41619,59400000.0
2007-10-01 05:46:00,1.41631,1.41636,1.41626,1.41626,29000000.0
2007-10-01 05:47:00,1.41627,1.41631,1.41607,1.41619,53800000.0
2007-10-01 05:48:00,1.41614,1.41642,1.41614,1.41616,19200000.0
2007-10-01 05:49:00,1.41617,1.4162,1.41599,1.41607,43100000.0
2007-10-01 05:50:00,1.416,1.41617,1.41579,1.41607,29800000.0
2007-10-01 05:51:00,1.41617,1.41617,1.41577,1.41577,35600000.0
2007-10-01 05:52:00,1.41607,1.41627,1.41602,1.41602,45000000.0
2007-10-01 05:53:00,1.41612,1.41655,1.41583,1.41655,45200000.0
2007-10-01 05:54:00,1.41656,1.41686,1.41646,1.41686,63200001.0
2007-10-01 05:55:00,1.41682,1.41702,1.41662,1.41689,47400000.0
2007-10-01 05:56:00,1.417,1.417,1.41674,1.41694,24400000.0
2007-10-01 05:57:00,1.41671,1.41683,1.41662,1.41662,22800000.0
2007-10-01 05:58:00,1.41669,1.41686,1.41659,1.41661,47000000.0
2007-10-01 05:59:00,1.41686,1.41692,1.41678,1.41682,31300000.0
2007-10-01 06:00:00,1.41662,1.41668,1.4163,1.4163,50400000.0
2007-10-01 06:01:00,1.41609,1.41627,1.41609,1.41614,32000000.0
2007-10-01 06:02:00,1.41598,1.41621,1.41568,1.41621,42400000.0
2007-10-01 06:03:00,1.41625,1.41644,1.41624,1.41637,40200000.0
2007-10-01 06:04:00,1.41649,1.41673,1.41643,1.41656,46600000.0
2007-10-01 06:05:00,1.41645,1.41668,1.41633,1.41633,45000000.0
2007-10-01 06:06:00,1.41635,1.4166,1.41635,1.41648,26100000.0
2007-10-01 06:07:00,1.41656,1.41661,1.41637,1.41643,55400000.0
2007-10-01 06:08:00,1.41641,1.41654,1.41633,1.41646,38300000.0
2007-10-01 06:09:00,1.41639,1.41646,1.41631,1.41633,18200000.0
2007-10-01 06:10:00,1.41643,1.41643,1.41624,1.41628,23400000.0
2007-10-01 06:11:00,1.41621,1.41641,1.41613,1.41613,47400000.0
2007-10-01 06:12:00,1.41623,1.41641,1.41616,1.41616,20200000.0
2007-10-01 06:13:00,1.4162,1.41633,1.41604,1.41616,48800000.0
2007-10-01 06:14:00,1.41605,1.41605,1.41556,1.41581,44800000.0
2007-10-01 06:15:00,1.41585,1.41614,1.41573,1.41589,42800000.0
2007-10-01 06:16:00,1.41592,1.41592,1.41567,1.41582,25000000.0
2007-10-01 06:17:00,1.41564,1.41609,1.41564,1.41597,23600000.0
2007-10-01 06:18:00,1.41591,1.41609,1.41584,1.41596,35900000.0
2007-10-01 06:19:00,1.41612,1.41639,1.4158,1.4158,49600000.0
2007-10-01 06:20:00,1.41593,1.41601,1.41571,1.4158,40200000.0
2007-10-01 06:21:00,1.41605,1.41616,1.41596,1.41616,18400000.0
2007-10-01 06:22:00,1.41605,1.41605,1.41591,1.41595,22200000.0
2007-10-01 06:23:00,1.4158,1.41602,1.41564,1.41602,32600000.0
2007-10-01 06:24:00,1.41579,1.41579,1.41533,1.41568,41700000.0
2007-10-01 06:25:00,1.41565,1.41565,1.41518,1.41524,42000000.0
2007-10-01 06:26:00,1.41535,1.4157,1.41517,1.41551,28600000.0
2007-10-01 06:27:00,1.41544,1.41556,1.41536,1.41556,31000000.0
2007-10-01 06:28:00,1.41555,1.41564,1.41537,1.41557,22000000.0
2007-10-01 06:29:00,1.41538,1.41543,1.41513,1.41513,42400000.0
2007-10-01 06:30:00,1.41534,1.41552,1.41534,1.4155,32800000.0
2007-10-01 06:31:00,1.41523,1.41527,1.41518,1.41518,21000000.0
2007-10-01 06:32:00,1.41522,1.41522,1.4149,1.41499,30000000.0
2007-10-01 06:33:00,1.41501,1.41523,1.41485,1.41487,48500001.0
2007-10-01 06:34:00,1.4145,1.41509,1.4145,1.415,35400000.0
2007-10-01 06:35:00,1.41486,1.41519,1.41485,1.41499,33600000.0
2007-10-01 06:36:00,1.41487,1.41537,1.41473,1.41473,49600000.0
2007-10-01 06:37:00,1.41457,1.4147,1.41429,1.4143,46800000.0
2007-10-01 06:38:00,1.41473,1.4149,1.41434,1.41434,43200000.0
2007-10-01 06:39:00,1.41438,1.41456,1.4143,1.41436,55000000.0
2007-10-01 06:40:00,1.41427,1.4145,1.41427,1.41429,25700000.0
2007-10-01 06:41:00,1.41428,1.41454,1.41398,1.41454,29000000.0
2007-10-01 06:42:00,1.41404,1.41442,1.41404,1.41415,34600000.0
2007-10-01 06:43:00,1.41428,1.41432,1.41397,1.4141,28000000.0
2007-10-01 06:44:00,1.41399,1.41416,1.41386,1.41394,63800000.0
2007-10-01 06:45:00,1.41382,1.41406,1.41379,1.41379,47300000.0
2007-10-01 06:46:00,1.41392,1.41434,1.41392,1.41411,51600000.0
2007-10-01 06:47:00,1.41422,1.41422,1.41385,1.4139,44000000.0
2007-10-01 06:48:00,1.41378,1.4141,1.41366,1.41383,28200000.0
2007-10-01 06:49:00,1.41394,1.41408,1.41386,1.41396,42800000.0
2007-10-01 06:50:00,1.41393,1.41398,1.41376,1.41391,40700000.0
2007-10-01 06:51:00,1.41381,1.41384,1.41369,1.41378,44700000.0
2007-10-01 06:52:00,1.41402,1.41409,1.41379,1.41409,27000000.0
2007-10-01 06:53:00,1.41418,1.41433,1.41418,1.41424,23400000.0
2007-10-01 06:54:00,1.41398,1.41421,1.41383,1.41394,43200000.0
2007-10-01 06:55:00,1.41407,1.41407,1.41392,1.41407,34600001.0
2007-10-01 06:56:00,1.41409,1.41449,1.41409,1.4143,57900000.0
2007-10-01 06:57:00,1.41436,1.41436,1.41376,1.41406,45400000.0
2007-10-01 06:58:00,1.41363,1.41429,1.41363,1.41429,27900000.0
2007-10-01 06:59:00,1.4141,1.41427,1.4139,1.41399,32800000.0
2007-10-01 07:00:00,1.41408,1.41416,1.41398,1.41398,57700000.0
2007-10-01 07:01:00,1.41401,1.41409,1.41389,1.41399,37600000.0
2007-10-01 07:02:00,1.41404,1.41438,1.41404,1.41424,100300000.0
2007-10-01 07:03:00,1.41439,1.4147,1.41431,1.41465,31700000.0
2007-10-01 07:04:00,1.41481,1.41492,1.41472,1.41482,26200000.0
2007-10-01 07:05:00,1.41479,1.41502,1.41467,1.41467,95900000.0
2007-10-01 07:06:00,1.41481,1.41502,1.41481,1.41502,49300000.0
2007-10-01 07:07:00,1.41501,1.41508,1.41495,1.41503,24200000.0
2007-10-01 07:08:00,1.41505,1.41531,1.41504,1.41504,44700000.0
2007-10-01 07:09:00,1.41512,1.41512,1.41496,1.41502,26800000.0
2007-10-01 07:10:00,1.41515,1.41515,1.41498,1.41498,36300000.0
2007-10-01 07:11:00,1.41503,1.41521,1.41493,1.41493,37400000.0
2007-10-01 07:12:00,1.41512,1.41524,1.41488,1.41498,44700000.0
2007-10-01 07:13:00,1.41521,1.41526,1.41513,1.41526,84700000.0
2007-10-01 07:14:00,1.41547,1.41548,1.41526,1.41532,38800000.0
2007-10-01 07:15:00,1.41533,1.41533,1.41495,1.41512,37400000.0
2007-10-01 07:16:00,1.41485,1.41526,1.41485,1.41526,41200000.0
2007-10-01 07:17:00,1.41524,1.41524,1.41482,1.41512,37400000.0
2007-10-01 07:18:00,1.41524,1.41533,1.41505,1.41521,58000001.0
2007-10-01 07:19:00,1.41505,1.41522,1.41493,1.41495,31200000.0
2007-10-01 07:20:00,1.41489,1.41519,1.41489,1.41511,51800000.0
2007-10-01 07:21:00,1.41529,1.41543,1.41517,1.41543,32700000.0
2007-10-01 07:22:00,1.41532,1.41535,1.4151,1.4153,43100000.0
2007-10-01 07:23:00,1.41524,1.41546,1.41515,1.41529,54100000.0
2007-10-01 07:24:00,1.4152,1.41535,1.41515,1.41522,34200000.0
2007-10-01 07:25:00,1.41524,1.41528,1.41509,1.41517,42400000.0
2007-10-01 07:26:00,1.4151,1.41542,1.4151,1.41542,42400000.0
2007-10-01 07:27:00,1.41544,1.41546,1.41503,1.41525,38300000.0
2007-10-01 07:28:00,1.41526,1.41542,1.4149,1.41511,45200001.0
2007-10-01 07:29:00,1.41509,1.41518,1.41501,1.41518,44500000.0
2007-10-01 07:30:00,1.41523,1.41523,1.41472,1.4152,32600000.0
2007-10-01 07:31:00,1.41503,1.41511,1.41489,1.41511,37200000.0
2007-10-01 07:32:00,1.41483,1.41526,1.41478,1.41526,47000000.0
2007-10-01 07:33:00,1.41526,1.41556,1.41516,1.41516,44600000.0
2007-10-01 07:34:00,1.4153,1.41559,1.41525,1.41559,39800000.0
2007-10-01 07:35:00,1.4154,1.41578,1.4154,1.41578,27600000.0
2007-10-01 07:36:00,1.41563,1.41566,1.41531,1.41562,44600000.0
2007-10-01 07:37:00,1.41567,1.41577,1.41555,1.41572,33000000.0
2007-10-01 07:38:00,1.41569,1.41569,1.41552,1.41559,28800000.0
2007-10-01 07:39:00,1.41561,1.4161,1.41561,1.4161,28400000.0
2007-10-01 07:40:00,1.41607,1.41607,1.41583,1.41591,32800000.0
2007-10-01 07:41:00,1.4159,1.41609,1.41585,1.41595,37600000.0
2007-10-01 07:42:00,1.41581,1.41603,1.41563,1.41591,55200000.0
2007-10-01 07:43:00,1.416,1.41612,1.41585,1.41595,40800000.0
2007-10-01 07:44:00,1.41611,1.41623,1.41588,1.41623,22400000.0
2007-10-01 07:45:00,1.41619,1.41625,1.41564,1.41613,45900000.0
2007-10-01 07:46:00,1.41618,1.41631,1.41607,1.41631,28800000.0
2007-10-01 07:47:00,1.4163,1.4163,1.41577,1.41619,49400000.0
2007-10-01 07:48:00,1.41612,1.41624,1.41604,1.41624,27200000.0
2007-10-01 07:49:00,1.41622,1.41629,1.41587,1.41587,62600001.0
2007-10-01 07:50:00,1.41624,1.4163,1.41613,1.41619,38000000.0
2007-10-01 07:51:00,1.41614,1.41619,1.41587,1.41614,33000000.0
2007-10-01 07:52:00,1.41606,1.41615,1.41582,1.41603,34000000.0
2007-10-01 07:53:00,1.41603,1.4162,1.41595,1.41605,25600000.0
2007-10-01 07:54:00,1.41586,1.41599,1.41583,1.41583,32600000.0
2007-10-01 07:55:00,1.41606,1.41612,1.41576,1.41612,54500000.0
2007-10-01 07:56:00,1.41614,1.41624,1.41592,1.41611,47200000.0
2007-10-01 07:57:00,1.41603,1.41624,1.41603,1.41616,39200000.0
2007-10-01 07:58:00,1.41595,1.41621,1.41595,1.41618,36600000.0
2007-10-01 07:59:00,1.41574,1.41617,1.41574,1.41603,50500000.0
2007-10-01 08:00:00,1.41589,1.41606,1.41589,1.41599,60900000.0
2007-10-01 08:01:00,1.41601,1.41615,1.41601,1.41606,15600000.0
2007-10-01 08:02:00,1.41616,1.41629,1.41602,1.41627,48100000.0
2007-10-01 08:03:00,1.41623,1.41631,1.41604,1.41615,19600000.0
2007-10-01 08:04:00,1.416,1.416,1.41538,1.41538,31000000.0
2007-10-01 08:05:00,1.41525,1.41532,1.415,1.41515,42400000.0
2007-10-01 08:06:00,1.41501,1.41542,1.41486,1.41538,45400000.0
2007-10-01 08:07:00,1.41542,1.41548,1.41519,1.41534,35700000.0
2007-10-01 08:08:00,1.41547,1.41586,1.41547,1.41571,52600000.0
2007-10-01 08:09:00,1.41593,1.41602,1.41574,1.41602,43800000.0
2007-10-01 08:10:00,1.41595,1.41604,1.41581,1.41596,38200000.0
2007-10-01 08:11:00,1.41592,1.41605,1.41585,1.41605,26800000.0
2007-10-01 08:12:00,1.41582,1.41582,1.41545,1.4155,53100000.0
2007-10-01 08:13:00,1.41516,1.41569,1.41516,1.41535,34000000.0
2007-10-01 08:14:00,1.41515,1.41533,1.41515,1.41529,55400001.0
2007-10-01 08:15:00,1.41531,1.41537,1.41517,1.41518,73000000.0
2007-10-01 08:16:00,1.4155,1.4158,1.41532,1.4158,24300000.0
2007-10-01 08:17:00,1.4159,1.41592,1.41555,1.41573,56200000.0
2007-10-01 08:18:00,1.41596,1.41623,1.4159,1.41593,37400000.0
2007-10-01 08:19:00,1.41591,1.41606,1.41577,1.41604,41200000.0
2007-10-01 08:20:00,1.4161,1.41621,1.41597,1.41614,44800000.0
2007-10-01 08:21:00,1.41607,1.4163,1.41553,1.41553,35400000.0
2007-10-01 08:22:00,1.41566,1.41611,1.41566,1.41611,41300000.0
2007-10-01 08:23:00,1.41617,1.41625,1.41593,1.41601,22400000.0
2007-10-01 08:24:00,1.4162,1.41637,1.41595,1.41621,26400000.0
2007-10-01 08:25:00,1.41636,1.41672,1.41636,1.41642,26800000.0
2007-10-01 08:26:00,1.41669,1.41673,1.41648,1.41664,37600000.0
2007-10-01 08:27:00,1.41662,1.41668,1.41653,1.4166,44800000.0
2007-10-01 08:28:00,1.4166,1.4166,1.41635,1.41649,51000000.0
2007-10-01 08:29:00,1.41633,1.41633,1.41605,1.41627,38300000.0
2007-10-01 08:30:00,1.41629,1.41641,1.41588,1.41588,23200000.0
2007-10-01 08:31:00,1.41601,1.41613,1.41584,1.416,42900000.0
2007-10-01 08:32:00,1.41588,1.4159,1.41533,1.41557,38600000.0
2007-10-01 08:33:00,1.41566,1.4159,1.41551,1.41573,26800000.0
2007-10-01 08:34:00,1.41584,1.41589,1.41571,1.41589,36200000.0
2007-10-01 08:35:00,1.41598,1.41605,1.41559,1.41593,42200000.0
2007-10-01 08:36:00,1.41597,1.41606,1.4156,1.41584,40800000.0
2007-10-01 08:37:00,1.41595,1.41614,1.41594,1.41611,33200000.0
2007-10-01 08:38:00,1.41608,1.41609,1.41584,1.41584,26600000.0
2007-10-01 08:39:00,1.41619,1.41651,1.41619,1.41621,46900000.0
2007-10-01 08:40:00,1.41606,1.41618,1.41572,1.41618,45300000.0
2007-10-01 08:41:00,1.41609,1.41618,1.41598,1.41613,28800001.0
2007-10-01 08:42:00,1.41626,1.41634,1.41594,1.41603,49400000.0
2007-10-01 08:43:00,1.41606,1.41626,1.41588,1.41588,34600000.0
2007-10-01 08:44:00,1.41608,1.41611,1.41579,1.41592,27600000.0
2007-10-01 08:45:00,1.41574,1.41598,1.41566,1.41566,31400000.0
2007-10-01 08:46:00,1.41599,1.41599,1.41477,1.41487,48200000.0
2007-10-01 08:47:00,1.41474,1.41474,1.41426,1.41426,35500000.0
2007-10-01 08:48:00,1.41407,1.41442,1.41385,1.41441,36800000.0
2007-10-01 08:49:00,1.41413,1.41473,1.41413,1.41466,53800000.0
2007-10-01 08:50:00,1.41456,1.4147,1.41451,1.41468,39400000.0
2007-10-01 08:51:00,1.4147,1.41519,1.4147,1.41498,55100000.0
2007-10-01 08:52:00,1.41506,1.41506,1.4147,1.41488,49000000.0
2007-10-01 08:53:00,1.41483,1.41491,1.4147,1.41491,28000000.0
2007-10-01 08:54:00,1.41458,1.4146,1.41432,1.41448,32000000.0
2007-10-01 08:55:00,1.4145,1.41467,1.41432,1.4145,32600000.0
2007-10-01 08:56:00,1.41454,1.41458,1.41424,1.41442,67400001.0
2007-10-01 08:57:00,1.41456,1.41467,1.41451,1.4146,30600000.0
2007-10-01 08:58:00,1.41483,1.41489,1.41456,1.41489,55300000.0
2007-10-01 08:59:00,1.41467,1.41482,1.41451,1.41473,41000000.0
2007-10-01 09:00:00,1.41469,1.41474,1.41439,1.41467,33900000.0
2007-10-01 09:01:00,1.41437,1.41437,1.41407,1.41416,36100000.0
2007-10-01 09:02:00,1.41412,1.41416,1.4141,1.41411,73500000.0
2007-10-01 09:03:00,1.41371,1.41427,1.41371,1.41388,36500000.0
2007-10-01 09:04:00,1.41397,1.41425,1.41386,1.41415,35000000.0
2007-10-01 09:05:00,1.41414,1.41414,1.41369,1.41399,52000000.0
2007-10-01 09:06:00,1.41386,1.41401,1.4138,1.41386,28000000.0
2007-10-01 09:07:00,1.41386,1.41423,1.41386,1.41392,50500000.0
2007-10-01 09:08:00,1.41394,1.41418,1.41394,1.41409,37600000.0
2007-10-01 09:09:00,1.41424,1.41436,1.41402,1.41436,55300000.0
2007-10-01 09:10:00,1.41453,1.41453,1.41415,1.41452,31000000.0
2007-10-01 09:11:00,1.41474,1.41493,1.41466,1.41482,48000000.0
2007-10-01 09:12:00,1.41472,1.41472,1.41453,1.41462,32200000.0
2007-10-01 09:13:00,1.41434,1.41451,1.41434,1.41451,25400000.0
2007-10-01 09:14:00,1.41436,1.41484,1.41436,1.41484,37400000.0
2007-10-01 09:15:00,1.41469,1.41486,1.41459,1.41466,34600000.0
2007-10-01 09:16:00,1.41438,1.41456,1.41425,1.4143,25200000.0
2007-10-01 09:17:00,1.41439,1.41439,1.41357,1.41374,49300000.0
2007-10-01 09:18:00,1.41366,1.4138,1.41346,1.41363,25800000.0
2007-10-01 09:19:00,1.41379,1.41454,1.41379,1.41435,22000000.0
2007-10-01 09:20:00,1.41427,1.41441,1.41393,1.41393,20400000.0
2007-10-01 09:21:00,1.41389,1.41389,1.41351,1.41359,28000000.0
2007-10-01 09:22:00,1.41355,1.41365,1.41342,1.41353,35200000.0
2007-10-01 09:23:00,1.41354,1.4137,1.4134,1.41341,43800000.0
2007-10-01 09:24:00,1.41356,1.41376,1.41354,1.41371,45700000.0
2007-10-01 09:25:00,1.41346,1.41358,1.41319,1.41319,38200000.0
2007-10-01 09:26:00,1.41318,1.41339,1.41302,1.41329,44700000.0
2007-10-01 09:27:00,1.41314,1.41314,1.41248,1.41257,24000000.0
2007-10-01 09:28:00,1.41239,1.41274,1.41218,1.41246,41900000.0
2007-10-01 09:29:00,1.41233,1.41256,1.41233,1.41251,66200000.0
2007-10-01 09:30:00,1.41265,1.41289,1.41252,1.41275,29200000.0
2007-10-01 09:31:00,1.41279,1.41286,1.41266,1.41271,37200000.0
2007-10-01 09:32:00,1.41284,1.41286,1.41245,1.41265,33200000.0
2007-10-01 09:33:00,1.41263,1.41272,1.41244,1.41248,35000000.0
2007-10-01 09:34:00,1.41263,1.41299,1.4124,1.41299,35900000.0
2007-10-01 09:35:00,1.41312,1.41341,1.41291,1.41341,43200000.0
2007-10-01 09:36:00,1.41352,1.41365,1.41338,1.41349,15600000.0
2007-10-01 09:37:00,1.4136,1.41389,1.4136,1.41378,42100000.0
2007-10-01 09:38:00,1.41416,1.41452,1.41408,1.41452,44600000.0
2007-10-01 09:39:00,1.41453,1.41484,1.41453,1.41459,32800000.0
2007-10-01 09:40:00,1.41461,1.41461,1.41443,1.41449,28900000.0
2007-10-01 09:41:00,1.41429,1.41429,1.41343,1.4137,46900000.0
2007-10-01 09:42:00,1.41353,1.41378,1.41353,1.41365,45000000.0
2007-10-01 09:43:00,1.41354,1.41373,1.41341,1.41373,38600000.0
2007-10-01 09:44:00,1.41384,1.41399,1.41381,1.41399,41400000.0
2007-10-01 09:45:00,1.41404,1.4145,1.41377,1.41377,35700000.0
2007-10-01 09:46:00,1.4143,1.4143,1.41345,1.41345,37500000.0
2007-10-01 09:47:00,1.41319,1.41372,1.41318,1.41366,23000000.0
2007-10-01 09:48:00,1.41355,1.41389,1.41336,1.41347,54600000.0
2007-10-01 09:49:00,1.4133,1.41349,1.41309,1.41326,31600000.0
2007-10-01 09:50:00,1.41323,1.41339,1.41263,1.41297,49000001.0
2007-10-01 09:51:00,1.41305,1.41307,1.41262,1.4128,31200000.0
2007-10-01 09:52:00,1.41267,1.41276,1.41248,1.41273,55600000.0
2007-10-01 09:53:00,1.41258,1.41269,1.41212,1.41244,40000000.0
2007-10-01 09:54:00,1.41222,1.41237,1.41208,1.41218,30200000.0
2007-10-01 09:55:00,1.41203,1.41236,1.41203,1.41222,47600000.0
2007-10-01 09:56:00,1.41186,1.41197,1.41171,1.41171,25200000.0
2007-10-01 09:57:00,1.41199,1.41211,1.41178,1.41193,47000000.0
2007-10-01 09:58:00,1.41189,1.41218,1.41176,1.41218,39500000.0
2007-10-01 09:59:00,1.4121,1.41247,1.41186,1.41234,47200000.0
2007-10-01 10:00:00,1.41236,1.41249,1.41202,1.41225,36900000.0
2007-10-01 10:01:00,1.41251,1.41251,1.41229,1.41248,43200000.0
2007-10-01 10:02:00,1.41228,1.4123,1.41183,1.41209,43800000.0
2007-10-01 10:03:00,1.412,1.41215,1.41192,1.41201,32800000.0
2007-10-01 10:04:00,1.41235,1.41235,1.41166,1.41224,55200000.0
2007-10-01 10:05:00,1.41227,1.41232,1.41167,1.41216,45000000.0
2007-10-01 10:06:00,1.41226,1.41237,1.4121,1.41229,37600000.0
2007-10-01 10:07:00,1.41253,1.41265,1.41231,1.41256,23400000.0
2007-10-01 10:08:00,1.41241,1.41301,1.41241,1.41277,27800000.0
2007-10-01 10:09:00,1.41259,1.41259,1.41194,1.41202,28000000.0
2007-10-01 10:10:00,1.41198,1.41211,1.41168,1.41208,43500000.0
2007-10-01 10:11:00,1.41181,1.41217,1.41171,1.41203,44300000.0
2007-10-01 10:12:00,1.41195,1.41281,1.41195,1.41219,37600000.0
2007-10-01 10:13:00,1.41196,1.41233,1.41183,1.41228,66000000.0
2007-10-01 10:14:00,1.41224,1.41224,1.41202,1.41213,26800000.0
2007-10-01 10:15:00,1.41195,1.41214,1.41195,1.41206,42200000.0
2007-10-01 10:16:00,1.41207,1.41215,1.4118,1.41215,47800000.0
2007-10-01 10:17:00,1.41216,1.41238,1.41194,1.41228,46800000.0
2007-10-01 10:18:00,1.41236,1.41273,1.41236,1.41261,56100000.0
2007-10-01 10:19:00,1.41249,1.41249,1.41221,1.41231,52400000.0
2007-10-01 10:20:00,1.41251,1.41251,1.41216,1.41223,24800000.0
2007-10-01 10:21:00,1.41196,1.41211,1.41181,1.41181,36400000.0
2007-10-01 10:22:00,1.41223,1.4126,1.41194,1.41227,40200000.0
2007-10-01 10:23:00,1.41206,1.41223,1.41199,1.41215,67800000.0
2007-10-01 10:24:00,1.41208,1.41208,1.4119,1.41199,25800000.0
2007-10-01 10:25:00,1.41205,1.41226,1.41203,1.41213,40000000.0
2007-10-01 10:26:00,1.41201,1.41242,1.41193,1.41193,52200000.0
2007-10-01 10:27:00,1.41197,1.41225,1.41192,1.41192,18000000.0
2007-10-01 10:28:00,1.41202,1.4122,1.41202,1.4121,32800000.0
2007-10-01 10:29:00,1.41215,1.41249,1.41198,1.41249,47700000.0
2007-10-01 10:30:00,1.41251,1.41257,1.41218,1.41241,32200000.0
2007-10-01 10:31:00,1.41225,1.41239,1.41216,1.41216,63300000.0
2007-10-01 10:32:00,1.41208,1.41247,1.41208,1.41247,27800000.0
2007-10-01 10:33:00,1.4124,1.41246,1.41213,1.41219,19600000.0
2007-10-01 10:34:00,1.41221,1.41302,1.41219,1.41278,55900000.0
2007-10-01 10:35:00,1.41291,1.41291,1.41265,1.4128,32600000.0
2007-10-01 10:36:00,1.41267,1.41271,1.41241,1.41241,22400000.0
2007-10-01 10:37:00,1.41273,1.41287,1.41247,1.41264,34000000.0
2007-10-01 10:38:00,1.41296,1.41315,1.41255,1.41297,42000000.0
2007-10-01 10:39:00,1.41279,1.41296,1.41268,1.4128,35000000.0
2007-10-01 10:40:00,1.41263,1.41269,1.4123,1.4123,34000000.0
2007-10-01 10:41:00,1.41226,1.41235,1.41202,1.41221,43600000.0
2007-10-01 10:42:00,1.41198,1.41206,1.41153,1.41175,56000001.0
2007-10-01 10:43:00,1.41176,1.41252,1.41174,1.41227,24200000.0
2007-10-01 10:44:00,1.41229,1.41273,1.41229,1.41273,26800000.0
2007-10-01 10:45:00,1.41257,1.41307,1.41257,1.41274,44600000.0
2007-10-01 10:46:00,1.41301,1.41301,1.41272,1.41278,32400000.0
2007-10-01 10:47:00,1.413,1.41314,1.41289,1.41289,35600000.0
2007-10-01 10:48:00,1.41276,1.41276,1.41238,1.41246,33300000.0
2007-10-01 10:49:00,1.41249,1.4126,1.41238,1.41245,43100000.0
2007-10-01 10:50:00,1.41262,1.41266,1.41242,1.41265,37000000.0
2007-10-01 10:51:00,1.41273,1.41313,1.41272,1.41282,35700000.0
2007-10-01 10:52:00,1.41289,1.41319,1.41279,1.41307,57800000.0
2007-10-01 10:53:00,1.41305,1.41341,1.41285,1.41338,52000000.0
2007-10-01 10:54:00,1.41354,1.41354,1.41295,1.41322,25800000.0
2007-10-01 10:55:00,1.41279,1.41304,1.41244,1.41257,29700000.0
2007-10-01 10:56:00,1.41251,1.41267,1.41251,1.41263,39100000.0
2007-10-01 10:57:00,1.41261,1.41276,1.41258,1.41258,28200000.0
2007-10-01 10:58:00,1.41226,1.41302,1.41226,1.41272,35200000.0
2007-10-01 10:59:00,1.41306,1.41328,1.41291,1.41328,46400000.0
2007-10-01 11:00:00,1.41361,1.41382,1.41354,1.41354,36000000.0
2007-10-01 11:01:00,1.41331,1.41358,1.41293,1.41293,52100000.0
2007-10-01 11:02:00,1.41287,1.41336,1.41283,1.41327,19200000.0
2007-10-01 11:03:00,1.41333,1.41338,1.41312,1.41312,49800000.0
2007-10-01 11:04:00,1.41322,1.41353,1.41298,1.41353,26400000.0
2007-10-01 11:05:00,1.41326,1.41326,1.41294,1.41295,47900000.0
2007-10-01 11:06:00,1.41307,1.41315,1.41294,1.41311,43500000.0
2007-10-01 11:07:00,1.41309,1.41333,1.413,1.41333,65400000.0
2007-10-01 11:08:00,1.41318,1.41318,1.41273,1.41273,28600000.0
2007-10-01 11:09:00,1.41251,1.41261,1.41242,1.41258,37300000.0
2007-10-01 11:10:00,1.41254,1.41284,1.41254,1.41284,52600000.0
2007-10-01 11:11:00,1.41275,1.41292,1.41236,1.41292,30400000.0
2007-10-01 11:12:00,1.41277,1.41293,1.41269,1.41284,36800000.0
2007-10-01 11:13:00,1.41274,1.4128,1.41255,1.4127,45800000.0
2007-10-01 11:14:00,1.41269,1.41367,1.41269,1.41362,37100000.0
2007-10-01 11:15:00,1.41374,1.41374,1.41333,1.41354,64000001.0
2007-10-01 11:16:00,1.41339,1.4135,1.41328,1.41329,51000001.0
2007-10-01 11:17:00,1.41327,1.41337,1.41325,1.41332,32800000.0
2007-10-01 11:18:00,1.41336,1.41349,1.41245,1.4129,30600000.0
2007-10-01 11:19:00,1.41324,1.41326,1.41277,1.41309,62700000.0
2007-10-01 11:20:00,1.41296,1.41296,1.41279,1.41283,33900000.0
2007-10-01 11:21:00,1.41272,1.41298,1.41253,1.41283,41800000.0
2007-10-01 11:22:00,1.41289,1.41295,1.41263,1.41284,30400000.0
2007-10-01 11:23:00,1.4128,1.41302,1.41259,1.41288,41700000.0
2007-10-01 11:24:00,1.41302,1.41302,1.41221,1.41244,39200000.0
2007-10-01 11:25:00,1.41238,1.41265,1.4123,1.4126,65100000.0
2007-10-01 11:26:00,1.4125,1.41288,1.4125,1.41288,23000000.0
2007-10-01 11:27:00,1.41295,1.41321,1.41274,1.41311,40000000.0
2007-10-01 11:28:00,1.41282,1.41304,1.41282,1.41304,50200000.0
2007-10-01 11:29:00,1.41306,1.41309,1.41296,1.41304,51000000.0
2007-10-01 11:30:00,1.41311,1.41343,1.41305,1.41325,38600000.0
2007-10-01 11:31:00,1.41313,1.41334,1.41292,1.41334,37600000.0
2007-10-01 11:32:00,1.41325,1.41346,1.41325,1.41327,42600000.0
2007-10-01 11:33:00,1.41327,1.41359,1.41327,1.41353,41200000.0
2007-10-01 11:34:00,1.41317,1.41362,1.4131,1.41352,41600000.0
2007-10-01 11:35:00,1.41328,1.41343,1.41327,1.41343,28600000.0
2007-10-01 11:36:00,1.41343,1.41346,1.41329,1.41346,40000000.0
2007-10-01 11:37:00,1.41332,1.41364,1.41322,1.41343,31800000.0
2007-10-01 11:38:00,1.41339,1.41352,1.41331,1.41342,38400000.0
2007-10-01 11:39:00,1.41335,1.41376,1.41332,1.4136,53400000.0
2007-10-01 11:40:00,1.41374,1.41395,1.41342,1.41394,20000000.0
2007-10-01 11:41:00,1.41385,1.41389,1.41379,1.41389,28000000.0
2007-10-01 11:42:00,1.41391,1.41403,1.41382,1.41384,20400000.0
2007-10-01 11:43:00,1.41402,1.41422,1.41391,1.41415,38000000.0
2007-10-01 11:44:00,1.4142,1.4142,1.41393,1.41405,20600000.0
2007-10-01 11:45:00,1.41427,1.41431,1.41393,1.41431,39800000.0
2007-10-01 11:46:00,1.41428,1.4144,1.41407,1.4144,29600000.0
2007-10-01 11:47:00,1.41456,1.41478,1.4144,1.41447,50000000.0
2007-10-01 11:48:00,1.41448,1.41481,1.41448,1.41448,33700000.0
2007-10-01 11:49:00,1.41479,1.41479,1.41442,1.41442,35700000.0
2007-10-01 11:50:00,1.41432,1.41449,1.41416,1.41416,41900000.0
2007-10-01 11:51:00,1.41417,1.41417,1.41391,1.41391,35400000.0
2007-10-01 11:52:00,1.41375,1.41404,1.41371,1.41371,40600000.0
2007-10-01 11:53:00,1.41388,1.41437,1.41388,1.4141,26600000.0
2007-10-01 11:54:00,1.41414,1.41414,1.41386,1.41386,42000000.0
2007-10-01 11:55:00,1.41397,1.41435,1.41397,1.41422,30600000.0
2007-10-01 11:56:00,1.41434,1.4145,1.41425,1.41433,32600000.0
2007-10-01 11:57:00,1.41423,1.41423,1.41379,1.41411,48800001.0
2007-10-01 11:58:00,1.41422,1.41449,1.41416,1.41425,46300000.0
2007-10-01 11:59:00,1.4143,1.4143,1.41368,1.41385,37400000.0
2007-10-01 12:00:00,1.41367,1.41376,1.41356,1.41376,29200000.0
2007-10-01 12:01:00,1.41375,1.41383,1.41355,1.41381,20800000.0
2007-10-01 12:02:00,1.41373,1.41376,1.41347,1.41347,31600000.0
2007-10-01 12:03:00,1.41356,1.41375,1.41326,1.41326,39800000.0
2007-10-01 12:04:00,1.41349,1.41384,1.41349,1.4137,52400000.0
2007-10-01 12:05:00,1.41349,1.41364,1.41349,1.41359,17000000.0
2007-10-01 12:06:00,1.41359,1.4138,1.41356,1.41363,49800000.0
2007-10-01 12:07:00,1.41369,1.4138,1.41354,1.41364,45200000.0
2007-10-01 12:08:00,1.41353,1.41363,1.4134,1.41356,19600000.0
2007-10-01 12:09:00,1.41356,1.41356,1.4134,1.4134,27400000.0
2007-10-01 12:10:00,1.41349,1.41369,1.41345,1.41348,51500000.0
2007-10-01 12:11:00,1.41358,1.41376,1.41344,1.41376,25200000.0
2007-10-01 12:12:00,1.41368,1.41368,1.41336,1.41349,33900000.0
2007-10-01 12:13:00,1.41349,1.41363,1.41349,1.41354,27800000.0
2007-10-01 12:14:00,1.41345,1.41345,1.41307,1.41307,38800000.0
2007-10-01 12:15:00,1.4131,1.41357,1.41301,1.41357,42800000.0
2007-10-01 12:16:00,1.41304,1.41354,1.41304,1.41309,39800000.0
2007-10-01 12:17:00,1.41307,1.41314,1.41288,1.41308,29200000.0
2007-10-01 12:18:00,1.41313,1.41332,1.41277,1.41326,30600000.0
2007-10-01 12:19:00,1.41309,1.41335,1.41309,1.41311,14800000.0
2007-10-01 12:20:00,1.41282,1.41304,1.41279,1.41304,25000000.0
2007-10-01 12:21:00,1.41299,1.41301,1.41283,1.41301,27400000.0
2007-10-01 12:22:00,1.41303,1.41314,1.4129,1.41305,32800000.0
2007-10-01 12:23:00,1.41278,1.41278,1.41233,1.41238,56600000.0
2007-10-01 12:24:00,1.41202,1.41241,1.41202,1.41226,25000000.0
2007-10-01 12:25:00,1.41222,1.41247,1.41222,1.41228,40000000.0
2007-10-01 12:26:00,1.41242,1.41242,1.41202,1.41232,37400000.0
2007-10-01 12:27:00,1.41248,1.41278,1.41237,1.41278,38400000.0
2007-10-01 12:28:00,1.41284,1.41291,1.41249,1.41249,52500000.0
2007-10-01 12:29:00,1.41233,1.41233,1.41187,1.41216,28600000.0
2007-10-01 12:30:00,1.412,1.41228,1.41199,1.41228,48200000.0
2007-10-01 12:31:00,1.41225,1.41225,1.41204,1.41206,36600000.0
2007-10-01 12:32:00,1.41229,1.41237,1.41213,1.41213,40000000.0
2007-10-01 12:33:00,1.41217,1.41217,1.41196,1.41215,44500000.0
2007-10-01 12:34:00,1.41198,1.41222,1.41198,1.41211,34600001.0
2007-10-01 12:35:00,1.41225,1.41233,1.41213,1.41233,23200000.0
2007-10-01 12:36:00,1.41224,1.41236,1.41212,1.41232,20600000.0
2007-10-01 12:37:00,1.41226,1.41244,1.41208,1.41229,39600000.0
2007-10-01 12:38:00,1.41228,1.41228,1.41196,1.41204,29800000.0
2007-10-01 12:39:00,1.41227,1.41244,1.41223,1.41223,27000000.0
2007-10-01 12:40:00,1.41226,1.41257,1.41226,1.41254,44600001.0
2007-10-01 12:41:00,1.41254,1.41254,1.41211,1.41245,35500000.0
2007-10-01 12:42:00,1.4125,1.41256,1.41234,1.41253,49200000.0
2007-10-01 12:43:00,1.41278,1.41294,1.41266,1.41276,30600000.0
2007-10-01 12:44:00,1.41279,1.41288,1.4124,1.41288,39200000.0
2007-10-01 12:45:00,1.41277,1.41277,1.4123,1.4123,50100001.0
2007-10-01 12:46:00,1.41247,1.41279,1.41247,1.41278,41200000.0
2007-10-01 12:47:00,1.41263,1.41286,1.41231,1.41231,66500000.0
2007-10-01 12:48:00,1.41229,1.41244,1.41226,1.4123,32000000.0
2007-10-01 12:49:00,1.41241,1.41259,1.41236,1.41236,44100000.0
2007-10-01 12:50:00,1.41229,1.41237,1.41199,1.41224,28200000.0
2007-10-01 12:51:00,1.41218,1.41218,1.41172,1.41191,50800000.0
2007-10-01 12:52:00,1.41187,1.41208,1.41178,1.41204,47000000.0
2007-10-01 12:53:00,1.41192,1.41209,1.41166,1.41209,54300000.0
2007-10-01 12:54:00,1.41207,1.41207,1.41191,1.41199,21800000.0
2007-10-01 12:55:00,1.41208,1.4122,1.41183,1.41202,52600000.0
2007-10-01 12:56:00,1.412,1.41247,1.412,1.41245,38200000.0
2007-10-01 12:57:00,1.4128,1.41303,1.41266,1.41303,22200000.0
2007-10-01 12:58:00,1.41307,1.41316,1.4129,1.41295,34000000.0
2007-10-01 12:59:00,1.41258,1.41324,1.41258,1.41324,45800000.0
2007-10-01 13:00:00,1.41334,1.41364,1.41334,1.4134,48200000.0
2007-10-01 13:01:00,1.41336,1.41377,1.41336,1.41352,47000000.0
2007-10-01 13:02:00,1.41369,1.41394,1.41366,1.41394,35200000.0
2007-10-01 13:03:00,1.4139,1.41415,1.41386,1.41395,30800000.0
2007-10-01 13:04:00,1.41371,1.41399,1.41371,1.41391,29800000.0
2007-10-01 13:05:00,1.41357,1.41398,1.41341,1.41367,74599999.0
2007-10-01 13:06:00,1.41339,1.41364,1.41317,1.41354,36800000.0
2007-10-01 13:07:00,1.4138,1.41387,1.41365,1.41372,30000000.0
2007-10-01 13:08:00,1.41371,1.41379,1.41342,1.41364,35700000.0
2007-10-01 13:09:00,1.41356,1.41368,1.41347,1.41351,56900000.0
2007-10-01 13:10:00,1.41375,1.41375,1.4132,1.41327,40800000.0
2007-10-01 13:11:00,1.41329,1.41329,1.41306,1.41311,25600000.0
2007-10-01 13:12:00,1.41317,1.41342,1.41314,1.41327,22000000.0
2007-10-01 13:13:00,1.41331,1.4135,1.4133,1.41344,40200000.0
2007-10-01 13:14:00,1.41335,1.41368,1.4133,1.4136,46000000.0
2007-10-01 13:15:00,1.41367,1.41383,1.41357,1.41364,32600000.0
2007-10-01 13:16:00,1.41357,1.41393,1.41342,1.4139,49400000.0
2007-10-01 13:17:00,1.41345,1.41412,1.41345,1.41383,38200000.0
2007-10-01 13:18:00,1.41437,1.4149,1.41417,1.4149,45100000.0
2007-10-01 13:19:00,1.41495,1.41498,1.41472,1.41472,28400000.0
2007-10-01 13:20:00,1.4147,1.41493,1.41435,1.41473,38400001.0
2007-10-01 13:21:00,1.41489,1.41529,1.41483,1.41527,29200000.0
2007-10-01 13:22:00,1.4154,1.41542,1.41511,1.41531,45900000.0
2007-10-01 13:23:00,1.41467,1.41548,1.41464,1.41548,45200000.0
2007-10-01 13:24:00,1.41535,1.41551,1.41473,1.41493,29000000.0
2007-10-01 13:25:00,1.41482,1.41509,1.41482,1.41502,30600000.0
2007-10-01 13:26:00,1.41507,1.41523,1.41473,1.41494,44800001.0
2007-10-01 13:27:00,1.41495,1.41514,1.41463,1.41486,23200000.0
2007-10-01 13:28:00,1.41477,1.41501,1.41452,1.41452,44600000.0
2007-10-01 13:29:00,1.41472,1.41472,1.414,1.41452,52800000.0
2007-10-01 13:30:00,1.41456,1.41456,1.41416,1.41419,42000000.0
2007-10-01 13:31:00,1.41394,1.41423,1.4136,1.41366,41400000.0
2007-10-01 13:32:00,1.41351,1.41351,1.41282,1.41303,415000001.0
2007-10-01 13:33:00,1.41297,1.41342,1.41297,1.41337,611700002.0
2007-10-01 13:34:00,1.4134,1.41371,1.41312,1.41337,503000001.0
2007-10-01 13:35:00,1.41363,1.41403,1.41358,1.41399,411800001.0
2007-10-01 13:36:00,1.41413,1.41445,1.41381,1.41416,197600000.0
2007-10-01 13:37:00,1.41414,1.41444,1.41407,1.4143,590800000.0
2007-10-01 13:38:00,1.41421,1.41476,1.41421,1.41475,358800000.0
2007-10-01 13:39:00,1.41472,1.4148,1.4143,1.41452,203800000.0
2007-10-01 13:40:00,1.4146,1.41498,1.4146,1.41466,404500001.0
2007-10-01 13:41:00,1.41483,1.41501,1.41451,1.41487,412600000.0
2007-10-01 13:42:00,1.41491,1.41492,1.41449,1.4148,614000000.0
2007-10-01 13:43:00,1.41471,1.41476,1.41456,1.41457,167700000.0
2007-10-01 13:44:00,1.41458,1.41491,1.41443,1.41482,341500001.0
2007-10-01 13:45:00,1.41491,1.41504,1.41482,1.41494,213400000.0
2007-10-01 13:46:00,1.41462,1.41486,1.41417,1.41428,180900001.0
2007-10-01 13:47:00,1.4143,1.41475,1.41419,1.41471,228200001.0
2007-10-01 13:48:00,1.41458,1.41474,1.41438,1.41447,107800000.0
2007-10-01 13:49:00,1.41453,1.41473,1.4144,1.41453,241600000.0
2007-10-01 13:50:00,1.41433,1.41444,1.41392,1.41394,152600000.0
2007-10-01 13:51:00,1.41394,1.41437,1.41379,1.41428,367800001.0
2007-10-01 13:52:00,1.4139,1.41423,1.41375,1.41419,343500001.0
2007-10-01 13:53:00,1.41429,1.41453,1.41419,1.41426,427200000.0
2007-10-01 13:54:00,1.41413,1.41433,1.41402,1.41425,358900002.0
2007-10-01 13:55:00,1.41424,1.41453,1.41421,1.41437,505700002.0
2007-10-01 13:56:00,1.41447,1.41496,1.41447,1.41479,371100001.0
2007-10-01 13:57:00,1.41486,1.41503,1.41485,1.41489,286400001.0
2007-10-01 13:58:00,1.41491,1.41501,1.41474,1.41501,481300000.0
2007-10-01 13:59:00,1.41492,1.41499,1.41438,1.41446,248600000.0
2007-10-01 14:00:00,1.41451,1.4147,1.41433,1.41433,429500001.0
2007-10-01 14:01:00,1.41447,1.4146,1.41438,1.41445,222700001.0
2007-10-01 14:02:00,1.41458,1.41462,1.41428,1.41448,330700000.0
2007-10-01 14:03:00,1.41444,1.41464,1.41419,1.41427,500400001.0
2007-10-01 14:04:00,1.41409,1.41411,1.41381,1.41387,348300001.0
2007-10-01 14:05:00,1.41378,1.41402,1.41358,1.41372,383200000.0
2007-10-01 14:06:00,1.4136,1.41389,1.41352,1.41389,563800002.0
2007-10-01 14:07:00,1.41405,1.41427,1.41391,1.41425,450900001.0
2007-10-01 14:08:00,1.41424,1.41424,1.41389,1.41409,197800000.0
2007-10-01 14:09:00,1.414,1.41429,1.41391,1.4142,290600000.0
2007-10-01 14:10:00,1.41408,1.41435,1.41403,1.41403,227100001.0
2007-10-01 14:11:00,1.41397,1.41436,1.41385,1.41424,207200000.0
2007-10-01 14:12:00,1.41425,1.41436,1.41395,1.41411,574200002.0
2007-10-01 14:13:00,1.41408,1.41408,1.41374,1.41377,571100000.0
2007-10-01 14:14:00,1.41373,1.4141,1.41327,1.41393,437500000.0
2007-10-01 14:15:00,1.41399,1.41399,1.41343,1.4136,305700000.0
2007-10-01 14:16:00,1.41354,1.41372,1.41337,1.41346,105500000.0
2007-10-01 14:17:00,1.41351,1.41388,1.41348,1.41377,152500000.0
2007-10-01 14:18:00,1.41377,1.41383,1.41347,1.41372,239400001.0
2007-10-01 14:19:00,1.41343,1.4137,1.41317,1.41317,385800001.0
2007-10-01 14:20:00,1.41331,1.41364,1.41315,1.41339,277899999.0
2007-10-01 14:21:00,1.41334,1.41379,1.4133,1.41362,397800002.0
2007-10-01 14:22:00,1.41363,1.41379,1.41339,1.41351,468700000.0
2007-10-01 14:23:00,1.41348,1.41362,1.41298,1.41324,432500001.0
2007-10-01 14:24:00,1.41309,1.41317,1.41282,1.41297,397800001.0
2007-10-01 14:25:00,1.41285,1.41286,1.4125,1.41268,350600002.0
2007-10-01 14:26:00,1.41269,1.41273,1.41245,1.41245,381300000.0
2007-10-01 14:27:00,1.41227,1.41257,1.41189,1.41189,189400000.0
2007-10-01 14:28:00,1.41201,1.41244,1.41192,1.41192,538700000.0
2007-10-01 14:29:00,1.41194,1.41201,1.41167,1.41201,491500000.0
2007-10-01 14:30:00,1.41207,1.4123,1.41198,1.41217,631100002.0
2007-10-01 14:31:00,1.41206,1.41211,1.41134,1.41179,569200002.0
2007-10-01 14:32:00,1.41186,1.41186,1.41161,1.41173,341600001.0
2007-10-01 14:33:00,1.41168,1.41182,1.41139,1.41139,215300001.0
2007-10-01 14:34:00,1.41135,1.41176,1.41135,1.41165,163600001.0
2007-10-01 14:35:00,1.41169,1.41198,1.41169,1.41198,296100002.0
2007-10-01 14:36:00,1.41206,1.41236,1.41206,1.41227,265600000.0
2007-10-01 14:37:00,1.41242,1.41275,1.41211,1.41226,245600001.0
2007-10-01 14:38:00,1.41219,1.41256,1.41188,1.41213,195800001.0
2007-10-01 14:39:00,1.4121,1.41253,1.41198,1.41253,203400001.0
2007-10-01 14:40:00,1.41263,1.41313,1.41263,1.41285,376299999.0
2007-10-01 14:41:00,1.41288,1.41317,1.41274,1.41274,283700000.0
2007-10-01 14:42:00,1.41274,1.41294,1.41274,1.41286,99500000.0
2007-10-01 14:43:00,1.41271,1.41283,1.41236,1.41261,136300000.0
2007-10-01 14:44:00,1.41261,1.41272,1.41237,1.41253,398200000.0
2007-10-01 14:45:00,1.41252,1.41266,1.41247,1.41266,317800001.0
2007-10-01 14:46:00,1.41251,1.41256,1.41239,1.41247,312600001.0
2007-10-01 14:47:00,1.41255,1.41255,1.41229,1.41249,299600001.0
2007-10-01 14:48:00,1.41238,1.41266,1.41228,1.41236,377400001.0
2007-10-01 14:49:00,1.4125,1.41263,1.41241,1.41263,157300000.0
2007-10-01 14:50:00,1.41249,1.4128,1.41243,1.41253,318700000.0
2007-10-01 14:51:00,1.41266,1.41275,1.41252,1.41275,190800000.0
2007-10-01 14:52:00,1.41277,1.41296,1.41254,1.41256,360499999.0
2007-10-01 14:53:00,1.41252,1.41268,1.4123,1.4124,376800001.0
2007-10-01 14:54:00,1.41225,1.41234,1.41158,1.41158,154200000.0
2007-10-01 14:55:00,1.41158,1.41187,1.41147,1.41184,247600001.0
2007-10-01 14:56:00,1.41189,1.41189,1.41162,1.41184,473600001.0
2007-10-01 14:57:00,1.41219,1.4126,1.41215,1.41239,361900000.0
2007-10-01 14:58:00,1.41238,1.41242,1.41214,1.41224,323300000.0
2007-10-01 14:59:00,1.4123,1.41245,1.41213,1.41245,210300000.0
2007-10-01 15:00:00,1.41248,1.41268,1.41228,1.41254,679000002.0
2007-10-01 15:01:00,1.41258,1.41271,1.41242,1.41261,390800000.0
2007-10-01 15:02:00,1.41258,1.41299,1.41256,1.41259,535200001.0
2007-10-01 15:03:00,1.41251,1.41293,1.41251,1.41279,411300001.0
2007-10-01 15:04:00,1.41284,1.41305,1.41269,1.41297,457900001.0
2007-10-01 15:05:00,1.41295,1.41308,1.41281,1.41284,396200002.0
2007-10-01 15:06:00,1.41285,1.4129,1.41254,1.41254,280200000.0
2007-10-01 15:07:00,1.41273,1.41284,1.41243,1.4126,333800000.0
2007-10-01 15:08:00,1.4124,1.41259,1.41217,1.41233,373300002.0
2007-10-01 15:09:00,1.41222,1.41249,1.41219,1.41248,471200000.0
2007-10-01 15:10:00,1.4125,1.41272,1.41236,1.41272,489100000.0
2007-10-01 15:11:00,1.41272,1.41283,1.41256,1.41264,497900000.0
2007-10-01 15:12:00,1.41254,1.41281,1.41244,1.41244,391600000.0
2007-10-01 15:13:00,1.41245,1.41285,1.41225,1.41246,377700000.0
2007-10-01 15:14:00,1.41252,1.41285,1.41234,1.41262,450900000.0
2007-10-01 15:15:00,1.41257,1.41277,1.41245,1.41262,418600003.0
2007-10-01 15:16:00,1.41245,1.41249,1.41213,1.41231,459100002.0
2007-10-01 15:17:00,1.41239,1.4126,1.41226,1.41251,373700000.0
2007-10-01 15:18:00,1.41244,1.41275,1.41243,1.41261,263100000.0
2007-10-01 15:19:00,1.41261,1.41272,1.41223,1.41241,517500002.0
2007-10-01 15:20:00,1.41235,1.41246,1.41211,1.41243,551400001.0
2007-10-01 15:21:00,1.41239,1.41274,1.41239,1.41258,648600000.0
2007-10-01 15:22:00,1.41268,1.41278,1.41257,1.41267,524300001.0
2007-10-01 15:23:00,1.41262,1.41292,1.4126,1.4126,409300001.0
2007-10-01 15:24:00,1.41295,1.41308,1.41272,1.41283,578400000.0
2007-10-01 15:25:00,1.41281,1.41316,1.41268,1.41307,579600001.0
2007-10-01 15:26:00,1.41334,1.41354,1.41308,1.41354,639600001.0
2007-10-01 15:27:00,1.41355,1.41381,1.41327,1.41353,693000000.0
2007-10-01 15:28:00,1.41369,1.41378,1.41341,1.41368,667400002.0
2007-10-01 15:29:00,1.41376,1.41411,1.41367,1.4138,613900000.0
2007-10-01 15:30:00,1.41364,1.41377,1.41345,1.4136,705100001.0
2007-10-01 15:31:00,1.41359,1.41368,1.41339,1.41354,490200001.0
2007-10-01 15:32:00,1.41356,1.41371,1.41345,1.41353,391700001.0
2007-10-01 15:33:00,1.41352,1.41369,1.41337,1.41344,447900001.0
2007-10-01 15:34:00,1.41343,1.41388,1.41343,1.41372,415300000.0
2007-10-01 15:35:00,1.41383,1.41407,1.41368,1.41377,591299999.0
2007-10-01 15:36:00,1.41402,1.41403,1.41376,1.41379,425700000.0
2007-10-01 15:37:00,1.41404,1.41422,1.41388,1.41421,368400002.0
2007-10-01 15:38:00,1.41418,1.41422,1.41397,1.41418,393200001.0
2007-10-01 15:39:00,1.41414,1.41414,1.41386,1.41391,414800000.0
2007-10-01 15:40:00,1.41393,1.41418,1.41387,1.41404,427300002.0
2007-10-01 15:41:00,1.41402,1.41411,1.41372,1.41391,306000000.0
2007-10-01 15:42:00,1.41387,1.41392,1.41376,1.41376,230100001.0
2007-10-01 15:43:00,1.41363,1.41367,1.41329,1.41329,382000000.0
2007-10-01 15:44:00,1.41332,1.41362,1.41328,1.41345,286100001.0
2007-10-01 15:45:00,1.41357,1.41357,1.41307,1.4134,604200002.0
2007-10-01 15:46:00,1.41343,1.41348,1.41312,1.41325,498800000.0
2007-10-01 15:47:00,1.41318,1.41319,1.41295,1.41295,212000000.0
2007-10-01 15:48:00,1.41297,1.41323,1.4128,1.41323,207900000.0
2007-10-01 15:49:00,1.4133,1.4133,1.41283,1.41314,375800003.0
2007-10-01 15:50:00,1.41323,1.41328,1.41291,1.41303,427100000.0
2007-10-01 15:51:00,1.41297,1.41335,1.41276,1.41321,537900003.0
2007-10-01 15:52:00,1.41336,1.41397,1.41336,1.41376,329100001.0
2007-10-01 15:53:00,1.41381,1.41381,1.41326,1.41332,371300000.0
2007-10-01 15:54:00,1.4133,1.41344,1.41311,1.41316,373500002.0
2007-10-01 15:55:00,1.41303,1.41342,1.41302,1.41309,424600001.0
2007-10-01 15:56:00,1.41317,1.41326,1.4129,1.41321,451600000.0
2007-10-01 15:57:00,1.41332,1.41339,1.41306,1.41333,347900001.0
2007-10-01 15:58:00,1.41329,1.41361,1.41286,1.41295,443000000.0
2007-10-01 15:59:00,1.41252,1.41285,1.41187,1.4123,526000000.0
2007-10-01 16:00:00,1.41216,1.41319,1.41157,1.41264,368800000.0
2007-10-01 16:01:00,1.41254,1.41295,1.41254,1.41274,462600001.0
2007-10-01 16:02:00,1.41262,1.41293,1.41256,1.41266,616100002.0
2007-10-01 16:03:00,1.4126,1.41318,1.4126,1.41274,442900002.0
2007-10-01 16:04:00,1.41281,1.41294,1.41238,1.41287,520300002.0
2007-10-01 16:05:00,1.41291,1.41361,1.4128,1.41329,306100000.0
2007-10-01 16:06:00,1.41337,1.41357,1.41301,1.41301,251100000.0
2007-10-01 16:07:00,1.41341,1.41373,1.4132,1.41325,200600000.0
2007-10-01 16:08:00,1.41316,1.41346,1.41303,1.41316,191600000.0
2007-10-01 16:09:00,1.41311,1.41324,1.41287,1.41307,345800000.0
2007-10-01 16:10:00,1.41292,1.41315,1.4126,1.41292,434800001.0
2007-10-01 16:11:00,1.41281,1.41303,1.4127,1.4129,502800002.0
2007-10-01 16:12:00,1.41289,1.41308,1.41276,1.41288,552500003.0
2007-10-01 16:13:00,1.41291,1.41304,1.41268,1.41278,604300006.0
2007-10-01 16:14:00,1.4129,1.41311,1.41267,1.41282,535500000.0
2007-10-01 16:15:00,1.41268,1.41293,1.41249,1.41261,664000003.0
2007-10-01 16:16:00,1.41249,1.41264,1.41232,1.41232,547700000.0
2007-10-01 16:17:00,1.41226,1.41239,1.41188,1.41219,542000002.0
2007-10-01 16:18:00,1.41221,1.41259,1.4121,1.41215,691600000.0
2007-10-01 16:19:00,1.41217,1.41247,1.41211,1.41243,617300002.0
2007-10-01 16:20:00,1.41244,1.41296,1.41244,1.41269,688600000.0
2007-10-01 16:21:00,1.41276,1.41298,1.41267,1.41298,617000000.0
2007-10-01 16:22:00,1.413,1.41335,1.41297,1.41297,510800001.0
2007-10-01 16:23:00,1.41286,1.413,1.41268,1.41268,580400003.0
2007-10-01 16:24:00,1.41263,1.41275,1.4121,1.41232,522600002.0
2007-10-01 16:25:00,1.41231,1.41256,1.41207,1.41234,578499999.0
2007-10-01 16:26:00,1.41244,1.41266,1.41177,1.41205,539200001.0
2007-10-01 16:27:00,1.41185,1.41231,1.41176,1.4119,394900000.0
2007-10-01 16:28:00,1.41195,1.41236,1.41181,1.41201,636300003.0
2007-10-01 16:29:00,1.41192,1.41236,1.41179,1.41221,470500003.0
2007-10-01 16:30:00,1.4122,1.41239,1.41201,1.41209,516100002.0
2007-10-01 16:31:00,1.4118,1.41215,1.4118,1.41197,393300000.0
2007-10-01 16:32:00,1.412,1.41222,1.41183,1.41187,525200000.0
2007-10-01 16:33:00,1.41196,1.41239,1.41196,1.41235,503500000.0
2007-10-01 16:34:00,1.41236,1.41236,1.41204,1.41204,444300001.0
2007-10-01 16:35:00,1.41192,1.412,1.41178,1.412,447200000.0
2007-10-01 16:36:00,1.41211,1.41211,1.41174,1.41199,535800001.0
2007-10-01 16:37:00,1.4119,1.41197,1.4114,1.41171,610200000.0
2007-10-01 16:38:00,1.41202,1.41219,1.41178,1.41203,584200001.0
2007-10-01 16:39:00,1.41194,1.41209,1.41173,1.41197,677300002.0
2007-10-01 16:40:00,1.41198,1.41217,1.41187,1.41188,319800001.0
2007-10-01 16:41:00,1.41194,1.41234,1.41183,1.41234,366900000.0
2007-10-01 16:42:00,1.41239,1.41249,1.41207,1.41228,424500000.0
2007-10-01 16:43:00,1.41231,1.41247,1.41212,1.41221,492100001.0
2007-10-01 16:44:00,1.41224,1.41241,1.41205,1.41234,442900001.0
2007-10-01 16:45:00,1.41229,1.41262,1.41229,1.41261,456400000.0
2007-10-01 16:46:00,1.4128,1.41305,1.41259,1.41302,394100001.0
2007-10-01 16:47:00,1.41286,1.41295,1.41264,1.4128,547900001.0
2007-10-01 16:48:00,1.41284,1.41294,1.4126,1.41269,513300001.0
2007-10-01 16:49:00,1.4127,1.41274,1.41239,1.41259,471000000.0
2007-10-01 16:50:00,1.41256,1.41311,1.41256,1.41296,421000000.0
2007-10-01 16:51:00,1.41307,1.41342,1.41307,1.41315,324000000.0
2007-10-01 16:52:00,1.41317,1.41356,1.41312,1.41337,249100001.0
2007-10-01 16:53:00,1.41335,1.41353,1.41311,1.41333,639700002.0
2007-10-01 16:54:00,1.41344,1.41394,1.41341,1.4137,439800000.0
2007-10-01 16:55:00,1.41366,1.41394,1.41354,1.41382,616800000.0
2007-10-01 16:56:00,1.41387,1.41387,1.41346,1.41364,234000001.0
2007-10-01 16:57:00,1.41358,1.41375,1.41347,1.41349,600700000.0
2007-10-01 16:58:00,1.41352,1.41398,1.41351,1.41377,522300001.0
2007-10-01 16:59:00,1.41386,1.41408,1.41344,1.41382,454100000.0
2007-10-01 17:00:00,1.41421,1.41474,1.41413,1.41448,810700000.0
2007-10-01 17:01:00,1.41437,1.41477,1.41436,1.41464,407800002.0
2007-10-01 17:02:00,1.41473,1.41488,1.41453,1.41461,348300000.0
2007-10-01 17:03:00,1.41449,1.41453,1.4142,1.41449,421400000.0
2007-10-01 17:04:00,1.41448,1.41484,1.41448,1.4148,439100001.0
2007-10-01 17:05:00,1.41492,1.41511,1.41476,1.41499,428400000.0
2007-10-01 17:06:00,1.41488,1.41532,1.41466,1.41474,389000000.0
2007-10-01 17:07:00,1.41472,1.41508,1.41468,1.41508,310300001.0
2007-10-01 17:08:00,1.41495,1.41498,1.41461,1.4147,486600000.0
2007-10-01 17:09:00,1.41496,1.41496,1.4143,1.4144,563200000.0
2007-10-01 17:10:00,1.41444,1.41463,1.41435,1.41436,381900002.0
2007-10-01 17:11:00,1.41433,1.41461,1.4143,1.4143,572000002.0
2007-10-01 17:12:00,1.41435,1.41464,1.41434,1.41434,436300001.0
2007-10-01 17:13:00,1.41427,1.41434,1.414,1.41409,326700001.0
2007-10-01 17:14:00,1.41407,1.41417,1.41385,1.41403,632400000.0
2007-10-01 17:15:00,1.41401,1.41416,1.41374,1.41405,574600002.0
2007-10-01 17:16:00,1.4139,1.41448,1.41381,1.41434,505300003.0
2007-10-01 17:17:00,1.41425,1.41444,1.41404,1.41417,415300000.0
2007-10-01 17:18:00,1.41429,1.41452,1.41413,1.41452,631400004.0
2007-10-01 17:19:00,1.41463,1.41479,1.41449,1.41463,316300000.0
2007-10-01 17:20:00,1.41467,1.41467,1.41432,1.41437,389800001.0
2007-10-01 17:21:00,1.41423,1.41449,1.41412,1.41441,454900001.0
2007-10-01 17:22:00,1.41441,1.41441,1.41406,1.41431,512700000.0
2007-10-01 17:23:00,1.41414,1.41459,1.41396,1.4144,498000000.0
2007-10-01 17:24:00,1.41451,1.41461,1.41428,1.41428,423200001.0
2007-10-01 17:25:00,1.41426,1.41459,1.41419,1.41429,420600002.0
2007-10-01 17:26:00,1.41416,1.41438,1.41391,1.41438,453999998.0
2007-10-01 17:27:00,1.4143,1.41474,1.41426,1.41446,590800002.0
2007-10-01 17:28:00,1.41452,1.41473,1.41432,1.41447,499900004.0
2007-10-01 17:29:00,1.41455,1.41486,1.4144,1.41465,616900000.0
2007-10-01 17:30:00,1.41457,1.4147,1.41434,1.4144,525100003.0
2007-10-01 17:31:00,1.41432,1.41461,1.41427,1.41444,634000002.0
2007-10-01 17:32:00,1.41441,1.41443,1.4142,1.41433,515600001.0
2007-10-01 17:33:00,1.41429,1.41445,1.41404,1.41414,504800000.0
2007-10-01 17:34:00,1.41414,1.41421,1.4138,1.41399,328500000.0
2007-10-01 17:35:00,1.41393,1.41396,1.41371,1.41395,449600000.0
2007-10-01 17:36:00,1.41387,1.41399,1.41357,1.41357,481900001.0
2007-10-01 17:37:00,1.41349,1.41385,1.41347,1.41361,351300000.0
2007-10-01 17:38:00,1.41354,1.41362,1.41328,1.41332,355000001.0
2007-10-01 17:39:00,1.41349,1.41362,1.41332,1.41362,518800001.0
2007-10-01 17:40:00,1.41367,1.41378,1.41361,1.41378,346500000.0
2007-10-01 17:41:00,1.41375,1.41402,1.41362,1.41374,415600001.0
2007-10-01 17:42:00,1.41353,1.41407,1.41353,1.41403,357300001.0
2007-10-01 17:43:00,1.41405,1.41405,1.41363,1.41394,397300001.0
2007-10-01 17:44:00,1.41395,1.41409,1.41382,1.41389,440100000.0
2007-10-01 17:45:00,1.41388,1.41413,1.41372,1.4138,517200001.0
2007-10-01 17:46:00,1.41369,1.41377,1.41343,1.41367,511600001.0
2007-10-01 17:47:00,1.41367,1.41387,1.41355,1.41362,558600001.0
2007-10-01 17:48:00,1.41359,1.41364,1.4134,1.41357,362800001.0
2007-10-01 17:49:00,1.41354,1.41361,1.41338,1.41355,416500002.0
2007-10-01 17:50:00,1.41369,1.41386,1.4134,1.4134,487100001.0
2007-10-01 17:51:00,1.4134,1.41365,1.41336,1.41345,544799999.0
2007-10-01 17:52:00,1.41344,1.41374,1.4132,1.41355,501600000.0
2007-10-01 17:53:00,1.41352,1.41366,1.4132,1.4132,624100002.0
2007-10-01 17:54:00,1.41317,1.41324,1.41288,1.41309,360500000.0
2007-10-01 17:55:00,1.41308,1.4134,1.41304,1.4134,413000001.0
2007-10-01 17:56:00,1.41353,1.41359,1.41337,1.41339,413800000.0
2007-10-01 17:57:00,1.41358,1.41358,1.41311,1.41322,616100001.0
2007-10-01 17:58:00,1.41305,1.41311,1.41226,1.41249,632900000.0
2007-10-01 17:59:00,1.41252,1.4128,1.41244,1.41272,239700000.0
2007-10-01 18:00:00,1.41246,1.41299,1.41226,1.4127,697700000.0
2007-10-01 18:01:00,1.41262,1.4128,1.41235,1.41254,745200001.0
2007-10-01 18:02:00,1.41237,1.41268,1.41232,1.41251,514000000.0
2007-10-01 18:03:00,1.41247,1.41268,1.41246,1.41256,454900002.0
2007-10-01 18:04:00,1.41263,1.41279,1.41243,1.41249,597000002.0
2007-10-01 18:05:00,1.41236,1.41266,1.41216,1.41243,521800000.0
2007-10-01 18:06:00,1.41266,1.41284,1.41255,1.41256,328800000.0
2007-10-01 18:07:00,1.41252,1.41307,1.41252,1.41289,420600000.0
2007-10-01 18:08:00,1.41283,1.41283,1.41256,1.41259,508600003.0
2007-10-01 18:09:00,1.41263,1.41286,1.41253,1.41271,513100002.0
2007-10-01 18:10:00,1.41269,1.41297,1.41254,1.41297,561300002.0
2007-10-01 18:11:00,1.41268,1.41283,1.41259,1.4127,404900000.0
2007-10-01 18:12:00,1.41267,1.41275,1.41255,1.4127,419900001.0
2007-10-01 18:13:00,1.41269,1.41299,1.41269,1.41288,307100002.0
2007-10-01 18:14:00,1.4127,1.41277,1.41253,1.41269,512000000.0
2007-10-01 18:15:00,1.41249,1.41288,1.41244,1.41286,448600000.0
2007-10-01 18:16:00,1.41281,1.41281,1.41259,1.41259,279100001.0
2007-10-01 18:17:00,1.41259,1.4128,1.41247,1.41253,482000000.0
2007-10-01 18:18:00,1.41284,1.41294,1.41275,1.41284,440900000.0
2007-10-01 18:19:00,1.41274,1.41292,1.41264,1.41271,395900000.0
2007-10-01 18:20:00,1.41277,1.41298,1.41273,1.4128,399900001.0
2007-10-01 18:21:00,1.41268,1.4128,1.41254,1.41256,415400001.0
2007-10-01 18:22:00,1.4127,1.41307,1.41266,1.41289,410000001.0
2007-10-01 18:23:00,1.41287,1.41289,1.41234,1.41253,392200001.0
2007-10-01 18:24:00,1.41237,1.41258,1.41231,1.41241,234900001.0
2007-10-01 18:25:00,1.41248,1.41275,1.41243,1.41268,448900001.0
2007-10-01 18:26:00,1.4127,1.41284,1.41263,1.41271,303800001.0
2007-10-01 18:27:00,1.4127,1.41273,1.41253,1.41268,364500000.0
2007-10-01 18:28:00,1.41265,1.41295,1.41257,1.41257,415100000.0
2007-10-01 18:29:00,1.41259,1.41283,1.41247,1.41256,687600000.0
2007-10-01 18:30:00,1.41269,1.41284,1.41257,1.41263,404300000.0
2007-10-01 18:31:00,1.41261,1.41271,1.41233,1.41259,544700003.0
2007-10-01 18:32:00,1.41256,1.41281,1.41245,1.41246,387600003.0
2007-10-01 18:33:00,1.41237,1.41264,1.41237,1.41256,572800001.0
2007-10-01 18:34:00,1.41251,1.41268,1.4125,1.41255,500399999.0
2007-10-01 18:35:00,1.4124,1.41259,1.41223,1.41256,309900000.0
2007-10-01 18:36:00,1.41257,1.4126,1.41211,1.4122,422300002.0
2007-10-01 18:37:00,1.41226,1.41254,1.41226,1.41226,299600000.0
2007-10-01 18:38:00,1.41212,1.41221,1.41201,1.4122,340300002.0
2007-10-01 18:39:00,1.41209,1.41228,1.41202,1.41205,255700000.0
2007-10-01 18:40:00,1.412,1.41228,1.41187,1.41208,541500000.0
2007-10-01 18:41:00,1.41212,1.4126,1.41212,1.41247,184000000.0
2007-10-01 18:42:00,1.41235,1.41251,1.41225,1.4123,498600001.0
2007-10-01 18:43:00,1.41229,1.41241,1.41216,1.41235,556500002.0
2007-10-01 18:44:00,1.41234,1.41254,1.41223,1.41254,449300000.0
2007-10-01 18:45:00,1.41262,1.41263,1.4124,1.41245,341100000.0
2007-10-01 18:46:00,1.41245,1.41261,1.41235,1.41235,456500001.0
2007-10-01 18:47:00,1.41231,1.41258,1.41229,1.41238,452100000.0
2007-10-01 18:48:00,1.41235,1.41249,1.41222,1.41232,528300000.0
2007-10-01 18:49:00,1.41237,1.41278,1.41237,1.41243,356900002.0
2007-10-01 18:50:00,1.41246,1.41275,1.41241,1.41262,276600000.0
2007-10-01 18:51:00,1.41253,1.41263,1.41247,1.41252,221400000.0
2007-10-01 18:52:00,1.4125,1.41263,1.41238,1.41263,345800001.0
2007-10-01 18:53:00,1.41258,1.41265,1.41227,1.41236,545200002.0
2007-10-01 18:54:00,1.41256,1.41299,1.41255,1.41269,576000001.0
2007-10-01 18:55:00,1.4128,1.41295,1.41247,1.41275,680000000.0
2007-10-01 18:56:00,1.4126,1.41286,1.4126,1.41277,512000000.0
2007-10-01 18:57:00,1.41275,1.41292,1.41261,1.41274,701500000.0
2007-10-01 18:58:00,1.41281,1.41284,1.41257,1.41277,358100000.0
2007-10-01 18:59:00,1.41271,1.41288,1.41262,1.41288,418600000.0
2007-10-01 19:00:00,1.41285,1.41297,1.41269,1.41269,317700000.0
2007-10-01 19:01:00,1.41287,1.41317,1.41275,1.41286,494600001.0
2007-10-01 19:02:00,1.41298,1.41319,1.41277,1.41294,490200000.0
2007-10-01 19:03:00,1.41275,1.4129,1.4125,1.41266,566700002.0
2007-10-01 19:04:00,1.41272,1.41285,1.41255,1.41275,600800000.0
2007-10-01 19:05:00,1.41265,1.41276,1.41242,1.41253,649700000.0
2007-10-01 19:06:00,1.4125,1.41282,1.4124,1.41271,510700002.0
2007-10-01 19:07:00,1.41279,1.41291,1.4126,1.41268,718500000.0
2007-10-01 19:08:00,1.41258,1.41278,1.41235,1.41278,607700002.0
2007-10-01 19:09:00,1.4126,1.41269,1.41243,1.4126,547700002.0
2007-10-01 19:10:00,1.41247,1.41258,1.41237,1.41243,449100000.0
2007-10-01 19:11:00,1.41252,1.41263,1.41228,1.41235,350500000.0
2007-10-01 19:12:00,1.41246,1.41258,1.41231,1.41244,479200001.0
2007-10-01 19:13:00,1.41231,1.41243,1.41201,1.41231,820600005.0
2007-10-01 19:14:00,1.41224,1.4125,1.41204,1.41227,673700000.0
2007-10-01 19:15:00,1.41215,1.41228,1.41197,1.41197,513100001.0
2007-10-01 19:16:00,1.41188,1.41225,1.41156,1.41156,275300000.0
2007-10-01 19:17:00,1.41156,1.41198,1.41156,1.41187,481000000.0
2007-10-01 19:18:00,1.41194,1.41203,1.41161,1.4117,472500000.0
2007-10-01 19:19:00,1.41164,1.41211,1.41154,1.41155,350800000.0
2007-10-01 19:20:00,1.4118,1.41204,1.41167,1.41192,582800003.0
2007-10-01 19:21:00,1.41194,1.41208,1.41178,1.41188,331900000.0
2007-10-01 19:22:00,1.41189,1.41196,1.41149,1.41149,343700001.0
2007-10-01 19:23:00,1.41128,1.41155,1.41118,1.41133,436900001.0
2007-10-01 19:24:00,1.41142,1.41142,1.41093,1.41093,494500000.0
2007-10-01 19:25:00,1.41096,1.41153,1.41096,1.41153,679200004.0
2007-10-01 19:26:00,1.41158,1.41174,1.41132,1.41138,198400001.0
2007-10-01 19:27:00,1.41135,1.41146,1.41123,1.41128,305900001.0
2007-10-01 19:28:00,1.41126,1.41155,1.4112,1.41143,283500003.0
2007-10-01 19:29:00,1.41148,1.41162,1.41141,1.41148,407200000.0
2007-10-01 19:30:00,1.41152,1.41185,1.41152,1.41175,436200003.0
2007-10-01 19:31:00,1.41181,1.41201,1.41161,1.41185,533200000.0
2007-10-01 19:32:00,1.41193,1.41222,1.41181,1.41195,333200000.0
2007-10-01 19:33:00,1.41207,1.41207,1.41176,1.41185,317800000.0
2007-10-01 19:34:00,1.41178,1.41199,1.41173,1.41199,598600000.0
2007-10-01 19:35:00,1.41201,1.41228,1.41188,1.41195,449300000.0
2007-10-01 19:36:00,1.41198,1.41226,1.41192,1.41192,251600000.0
2007-10-01 19:37:00,1.41189,1.41222,1.41189,1.41203,276900000.0
2007-10-01 19:38:00,1.41194,1.41233,1.41194,1.41199,503400000.0
2007-10-01 19:39:00,1.41197,1.41231,1.41196,1.41227,336500000.0
2007-10-01 19:40:00,1.4124,1.41248,1.41224,1.41242,259300000.0
2007-10-01 19:41:00,1.41238,1.41249,1.41223,1.41223,185900001.0
2007-10-01 19:42:00,1.41223,1.41254,1.41216,1.41223,273000001.0
2007-10-01 19:43:00,1.41229,1.4125,1.41229,1.41244,290200002.0
2007-10-01 19:44:00,1.41248,1.41249,1.41226,1.41232,285200000.0
2007-10-01 19:45:00,1.41233,1.41249,1.41231,1.41231,100400000.0
2007-10-01 19:46:00,1.4123,1.41236,1.41217,1.4123,281599999.0
2007-10-01 19:47:00,1.41236,1.41236,1.41206,1.41228,499000001.0
2007-10-01 19:48:00,1.41223,1.41247,1.41216,1.41247,300600002.0
2007-10-01 19:49:00,1.4124,1.41257,1.41213,1.41232,584900000.0
2007-10-01 19:50:00,1.41222,1.4125,1.41208,1.41223,473800000.0
2007-10-01 19:51:00,1.41216,1.41226,1.41209,1.41216,422100001.0
2007-10-01 19:52:00,1.41202,1.41224,1.41197,1.41224,534900002.0
2007-10-01 19:53:00,1.41237,1.41259,1.41216,1.41252,687600002.0
2007-10-01 19:54:00,1.41271,1.41288,1.41267,1.41276,284200000.0
2007-10-01 19:55:00,1.41278,1.41278,1.41236,1.41239,437100000.0
2007-10-01 19:56:00,1.41246,1.41276,1.41242,1.41256,426200001.0
2007-10-01 19:57:00,1.41255,1.41268,1.4124,1.41252,215200000.0
2007-10-01 19:58:00,1.41254,1.413,1.41244,1.41256,468500002.0
2007-10-01 19:59:00,1.4128,1.4129,1.41251,1.41274,400200001.0
2007-10-01 20:00:00,1.41269,1.41276,1.41257,1.41258,502400000.0
2007-10-01 20:01:00,1.41248,1.41261,1.41215,1.41225,814800001.0
2007-10-01 20:02:00,1.41196,1.41217,1.41183,1.41199,603400002.0
2007-10-01 20:03:00,1.4121,1.41234,1.41205,1.41226,765900001.0
2007-10-01 20:04:00,1.41207,1.41224,1.41191,1.41217,372500000.0
2007-10-01 20:05:00,1.41196,1.41215,1.41156,1.4119,349400000.0
2007-10-01 20:06:00,1.41188,1.41196,1.41161,1.4117,603800002.0
2007-10-01 20:07:00,1.4115,1.41172,1.41132,1.41141,398800000.0
2007-10-01 20:08:00,1.4114,1.41159,1.41124,1.41152,590800002.0
2007-10-01 20:09:00,1.41141,1.41142,1.41108,1.41125,573300002.0
2007-10-01 20:10:00,1.41126,1.41134,1.41108,1.41132,710900001.0
2007-10-01 20:11:00,1.41126,1.41141,1.41087,1.41087,723900002.0
2007-10-01 20:12:00,1.41085,1.41117,1.41077,1.41094,596900002.0
2007-10-01 20:13:00,1.41086,1.41101,1.41077,1.41078,407500002.0
2007-10-01 20:14:00,1.41082,1.411,1.41072,1.41089,387900000.0
2007-10-01 20:15:00,1.41076,1.41093,1.41061,1.41093,387100001.0
2007-10-01 20:16:00,1.41101,1.41121,1.41092,1.411,210300000.0
2007-10-01 20:17:00,1.41108,1.41134,1.41101,1.41119,345000001.0
2007-10-01 20:18:00,1.41131,1.4114,1.41109,1.41121,583800002.0
2007-10-01 20:19:00,1.4112,1.41149,1.41118,1.41135,301400001.0
2007-10-01 20:20:00,1.41133,1.41133,1.41107,1.41129,407499999.0
2007-10-01 20:21:00,1.41137,1.41138,1.41113,1.41113,34100000.0
2007-10-01 20:22:00,1.41109,1.41143,1.41109,1.41124,204700000.0
2007-10-01 20:23:00,1.41108,1.41115,1.41077,1.41077,308900000.0
2007-10-01 20:24:00,1.41077,1.41106,1.41076,1.41092,254300000.0
2007-10-01 20:25:00,1.41089,1.41099,1.41074,1.41089,283700001.0
2007-10-01 20:26:00,1.41085,1.41094,1.41069,1.41089,415000000.0
2007-10-01 20:27:00,1.41091,1.41117,1.41082,1.41084,457500000.0
2007-10-01 20:28:00,1.41091,1.41093,1.41058,1.41058,247600001.0
2007-10-01 20:29:00,1.41072,1.41088,1.41053,1.41078,580300002.0
2007-10-01 20:30:00,1.41084,1.4111,1.41075,1.41087,222200000.0
2007-10-01 20:31:00,1.4109,1.41101,1.41081,1.41092,245100000.0
2007-10-01 20:32:00,1.41091,1.41098,1.41072,1.41084,150000000.0
2007-10-01 20:33:00,1.41101,1.41112,1.41083,1.41104,254000000.0
2007-10-01 20:34:00,1.41107,1.41107,1.41085,1.41099,382200001.0
2007-10-01 20:35:00,1.41101,1.41114,1.41096,1.41106,299300000.0
2007-10-01 20:36:00,1.41107,1.41132,1.41094,1.41104,492600004.0
2007-10-01 20:37:00,1.41096,1.41102,1.41079,1.41082,393900002.0
2007-10-01 20:38:00,1.41077,1.41095,1.41067,1.41067,285700000.0
2007-10-01 20:39:00,1.41082,1.41097,1.41061,1.41064,491800000.0
2007-10-01 20:40:00,1.41088,1.41098,1.41065,1.41086,331300001.0
2007-10-01 20:41:00,1.41096,1.41119,1.41078,1.41078,423100000.0
2007-10-01 20:42:00,1.41074,1.41112,1.41074,1.41112,255800000.0
2007-10-01 20:43:00,1.41111,1.41118,1.41095,1.41098,203600000.0
2007-10-01 20:44:00,1.41094,1.41112,1.41069,1.41069,226200000.0
2007-10-01 20:45:00,1.4107,1.41085,1.41066,1.41069,476500000.0
2007-10-01 20:46:00,1.41085,1.41099,1.41074,1.41094,246800002.0
2007-10-01 20:47:00,1.41106,1.41126,1.411,1.41107,285299999.0
2007-10-01 20:48:00,1.41107,1.41115,1.41103,1.41109,425000002.0
2007-10-01 20:49:00,1.4111,1.41123,1.41105,1.41108,434700000.0
2007-10-01 20:50:00,1.41105,1.41121,1.41096,1.41097,205600000.0
2007-10-01 20:51:00,1.41106,1.41127,1.41098,1.41126,249900001.0
2007-10-01 20:52:00,1.41132,1.41156,1.4112,1.41141,191200000.0
2007-10-01 20:53:00,1.41133,1.4115,1.4112,1.41123,186300000.0
2007-10-01 20:54:00,1.41124,1.41131,1.41114,1.41119,117700000.0
2007-10-01 20:55:00,1.41121,1.41136,1.41104,1.41104,275500000.0
2007-10-01 20:56:00,1.41108,1.41127,1.41097,1.41104,145000001.0
2007-10-01 20:57:00,1.41103,1.41119,1.41094,1.41106,375600000.0
2007-10-01 20:58:00,1.41115,1.41115,1.41081,1.41104,254400000.0
2007-10-01 20:59:00,1.41097,1.41105,1.41081,1.41088,137100002.0
2007-10-01 21:00:00,1.41069,1.41096,1.41062,1.41073,276600000.0
2007-10-01 21:01:00,1.4108,1.41091,1.41069,1.41087,231300000.0
2007-10-01 21:02:00,1.41097,1.41122,1.41091,1.4112,175900000.0
2007-10-01 21:03:00,1.41119,1.41127,1.41114,1.41122,23000000.0
2007-10-01 21:04:00,1.41115,1.41118,1.41097,1.41102,307000000.0
2007-10-01 21:05:00,1.41107,1.41128,1.41094,1.41125,482400000.0
2007-10-01 21:06:00,1.41101,1.41121,1.41087,1.41099,241500000.0
2007-10-01 21:07:00,1.41089,1.41115,1.41078,1.41096,216800000.0
2007-10-01 21:08:00,1.41092,1.41129,1.41091,1.41104,288200001.0
2007-10-01 21:09:00,1.41083,1.41102,1.4108,1.41081,63100000.0
2007-10-01 21:10:00,1.41086,1.41113,1.41081,1.41085,217300000.0
2007-10-01 21:11:00,1.41086,1.41096,1.41071,1.41074,16000000.0
2007-10-01 21:12:00,1.41083,1.41099,1.41074,1.41093,243400000.0
2007-10-01 21:13:00,1.411,1.41123,1.41095,1.41096,201800001.0
2007-10-01 21:14:00,1.41097,1.41098,1.41085,1.4109,243000000.0
2007-10-01 21:15:00,1.41073,1.41107,1.41073,1.41107,297600001.0
2007-10-01 21:16:00,1.41118,1.41157,1.41118,1.41143,147000000.0
2007-10-01 21:17:00,1.41148,1.41185,1.4114,1.41164,338800002.0
2007-10-01 21:18:00,1.41169,1.4119,1.41162,1.41172,159400000.0
2007-10-01 21:19:00,1.41176,1.41186,1.41165,1.4118,150200002.0
2007-10-01 21:20:00,1.41177,1.41192,1.41165,1.41188,100500000.0
2007-10-01 21:21:00,1.41187,1.41218,1.41186,1.41197,118000000.0
2007-10-01 21:22:00,1.41201,1.41209,1.41198,1.41199,277700000.0
2007-10-01 21:23:00,1.41192,1.41223,1.41192,1.41216,75000000.0
2007-10-01 21:24:00,1.4122,1.41247,1.41194,1.41194,165400000.0
2007-10-01 21:25:00,1.41201,1.41209,1.41184,1.41193,254000000.0
2007-10-01 21:26:00,1.41186,1.412,1.41178,1.41178,293000000.0
2007-10-01 21:27:00,1.41173,1.41179,1.41164,1.41168,163200000.0
2007-10-01 21:28:00,1.41161,1.41167,1.41141,1.41155,139500001.0
2007-10-01 21:29:00,1.41146,1.41168,1.41133,1.41133,270100002.0
2007-10-01 21:30:00,1.41138,1.41138,1.4112,1.41133,91000001.0
2007-10-01 21:31:00,1.41134,1.41153,1.41123,1.41139,309400000.0
2007-10-01 21:32:00,1.41141,1.41155,1.41137,1.4115,346700001.0
2007-10-01 21:33:00,1.41139,1.41144,1.41118,1.41123,358200001.0
2007-10-01 21:34:00,1.41127,1.41127,1.4111,1.41116,201900000.0
2007-10-01 21:35:00,1.41124,1.41132,1.41106,1.41123,392600000.0
2007-10-01 21:36:00,1.41122,1.4114,1.41115,1.41138,290900000.0
2007-10-01 21:37:00,1.4113,1.41152,1.41124,1.41129,256600000.0
2007-10-01 21:38:00,1.41126,1.41127,1.41106,1.41116,216700000.0
2007-10-01 21:39:00,1.41107,1.41129,1.41104,1.41114,282100001.0
2007-10-01 21:40:00,1.41115,1.41115,1.41093,1.41094,172100000.0
2007-10-01 21:41:00,1.41099,1.41128,1.41099,1.41108,224700001.0
2007-10-01 21:42:00,1.41113,1.4113,1.41104,1.41104,163300000.0
2007-10-01 21:43:00,1.41113,1.4112,1.411,1.41115,183200000.0
2007-10-01 21:44:00,1.41122,1.41129,1.41101,1.41102,192200000.0
2007-10-01 21:45:00,1.41105,1.41147,1.41104,1.41147,331600001.0
2007-10-01 21:46:00,1.41146,1.41166,1.41126,1.41151,334500000.0
2007-10-01 21:47:00,1.41154,1.4118,1.41146,1.41146,241500001.0
2007-10-01 21:48:00,1.4114,1.41144,1.41123,1.41129,365900000.0
2007-10-01 21:49:00,1.41125,1.41133,1.41089,1.4111,249200000.0
2007-10-01 21:50:00,1.41102,1.41112,1.41072,1.41078,375300000.0
2007-10-01 21:51:00,1.41071,1.41085,1.41044,1.41061,515800001.0
2007-10-01 21:52:00,1.41063,1.41097,1.41062,1.41077,360600002.0
2007-10-01 21:53:00,1.41079,1.41088,1.41068,1.41077,91700000.0
2007-10-01 21:54:00,1.41065,1.41088,1.41062,1.41078,398000001.0
2007-10-01 21:55:00,1.41079,1.41084,1.41067,1.4108,183100001.0
2007-10-01 21:56:00,1.41085,1.41088,1.41067,1.41085,51900000.0
2007-10-01 21:57:00,1.41079,1.41094,1.41072,1.41077,263700000.0
2007-10-01 21:58:00,1.41078,1.41096,1.41074,1.41086,138200000.0
2007-10-01 21:59:00,1.41095,1.41099,1.41083,1.41094,251400000.0
2007-10-01 22:00:00,1.41089,1.41108,1.41089,1.41098,94000001.0
2007-10-01 22:01:00,1.41091,1.41111,1.41089,1.41093,116200000.0
2007-10-01 22:02:00,1.41095,1.41095,1.41068,1.41068,171700000.0
2007-10-01 22:03:00,1.41063,1.41093,1.41038,1.41046,142100002.0
2007-10-01 22:04:00,1.41044,1.41062,1.41029,1.41031,214900000.0
2007-10-01 22:05:00,1.41033,1.41046,1.41007,1.41019,196400000.0
2007-10-01 22:06:00,1.41016,1.41044,1.41011,1.41036,152400000.0
2007-10-01 22:07:00,1.41044,1.41045,1.41021,1.41028,231200000.0
2007-10-01 22:08:00,1.41024,1.4104,1.41018,1.41018,146600000.0
2007-10-01 22:09:00,1.41028,1.41058,1.41011,1.41013,243300000.0
2007-10-01 22:10:00,1.41012,1.41049,1.41005,1.41021,175400000.0
2007-10-01 22:11:00,1.41006,1.41024,1.40991,1.41001,229200001.0
2007-10-01 22:12:00,1.41015,1.41023,1.41001,1.41019,199800001.0
2007-10-01 22:13:00,1.41017,1.4103,1.41004,1.41009,212000001.0
2007-10-01 22:14:00,1.41002,1.41042,1.41001,1.41008,143600000.0
2007-10-01 22:15:00,1.41002,1.4102,1.40987,1.40996,88800000.0
2007-10-01 22:16:00,1.40991,1.41015,1.40991,1.41008,83200000.0
2007-10-01 22:17:00,1.41019,1.41033,1.41017,1.4103,232700000.0
2007-10-01 22:18:00,1.41016,1.4104,1.41007,1.41023,140200000.0
2007-10-01 22:19:00,1.41007,1.41036,1.40995,1.40996,217000000.0
2007-10-01 22:20:00,1.41016,1.41048,1.41015,1.41018,148100000.0
2007-10-01 22:21:00,1.41023,1.4104,1.40999,1.40999,121600000.0
2007-10-01 22:22:00,1.40995,1.41017,1.40995,1.40995,222000001.0
2007-10-01 22:23:00,1.40994,1.41016,1.40994,1.41001,177200000.0
2007-10-01 22:24:00,1.41017,1.41041,1.40993,1.41011,269300000.0
2007-10-01 22:25:00,1.41014,1.41028,1.40992,1.4101,221600001.0
2007-10-01 22:26:00,1.41005,1.41047,1.41005,1.41047,188100000.0
2007-10-01 22:27:00,1.41052,1.41061,1.4104,1.41044,155500001.0
2007-10-01 22:28:00,1.41018,1.41038,1.4101,1.41025,66000000.0
2007-10-01 22:29:00,1.4102,1.41053,1.41016,1.41034,162400000.0
2007-10-01 22:30:00,1.41029,1.41049,1.41021,1.41039,246500001.0
2007-10-01 22:31:00,1.41043,1.4105,1.41007,1.41026,234700001.0
2007-10-01 22:32:00,1.41027,1.41033,1.40982,1.41033,228700002.0
2007-10-01 22:33:00,1.41021,1.41037,1.41021,1.41031,129800000.0
2007-10-01 22:34:00,1.41028,1.41053,1.41005,1.41029,274800000.0
2007-10-01 22:35:00,1.41016,1.4102,1.4101,1.41019,149400001.0
2007-10-01 22:36:00,1.41025,1.41025,1.41006,1.41016,110100000.0
2007-10-01 22:37:00,1.41017,1.41045,1.41013,1.41045,245200000.0
2007-10-01 22:38:00,1.41043,1.41059,1.41009,1.41011,364200001.0
2007-10-01 22:39:00,1.41028,1.4106,1.41028,1.4104,243200001.0
2007-10-01 22:40:00,1.41035,1.41082,1.41025,1.41025,316600000.0
2007-10-01 22:41:00,1.41037,1.41067,1.41029,1.41067,322900002.0
2007-10-01 22:42:00,1.41077,1.41091,1.41058,1.41074,137900000.0
2007-10-01 22:43:00,1.41072,1.41081,1.41052,1.41069,193000000.0
2007-10-01 22:44:00,1.41065,1.41079,1.41064,1.41071,233300002.0
2007-10-01 22:45:00,1.41083,1.41112,1.41083,1.41104,239500001.0
2007-10-01 22:46:00,1.41104,1.41134,1.41101,1.41101,150200001.0
2007-10-01 22:47:00,1.41095,1.41134,1.41095,1.4112,158700000.0
2007-10-01 22:48:00,1.41124,1.41163,1.41118,1.41118,115000000.0
2007-10-01 22:49:00,1.41117,1.4113,1.41085,1.41085,222900000.0
2007-10-01 22:50:00,1.41091,1.41115,1.41088,1.41112,189700000.0
2007-10-01 22:51:00,1.41125,1.41156,1.41125,1.4114,237800000.0
2007-10-01 22:52:00,1.41118,1.41185,1.41118,1.41161,224300000.0
2007-10-01 22:53:00,1.41173,1.4118,1.41145,1.41157,208300001.0
2007-10-01 22:54:00,1.41153,1.41177,1.41126,1.41126,196000000.0
2007-10-01 22:55:00,1.41118,1.41119,1.41111,1.41112,228500001.0
2007-10-01 22:56:00,1.41104,1.41104,1.41064,1.41079,179200000.0
2007-10-01 22:57:00,1.41105,1.41114,1.41082,1.41104,40100000.0
2007-10-01 22:58:00,1.41099,1.41109,1.41085,1.41086,48100000.0
2007-10-01 22:59:00,1.41092,1.41096,1.41078,1.41096,24800000.0
2007-10-01 23:00:00,1.41037,1.41057,1.41019,1.41025,111900000.0
2007-10-01 23:01:00,1.41065,1.41089,1.4104,1.41051,29800000.0
2007-10-01 23:02:00,1.41055,1.41098,1.41055,1.41059,44600000.0
2007-10-01 23:03:00,1.41093,1.41135,1.41093,1.41099,37400000.0
2007-10-01 23:04:00,1.41117,1.41117,1.41063,1.41099,36600000.0
2007-10-01 23:05:00,1.41072,1.41104,1.41072,1.41086,34000000.0
2007-10-01 23:06:00,1.41081,1.41103,1.41069,1.41074,56000000.0
2007-10-01 23:07:00,1.41083,1.41108,1.41047,1.41047,37000000.0
2007-10-01 23:08:00,1.41045,1.41049,1.41045,1.41049,28600000.0
2007-10-01 23:09:00,1.41085,1.41112,1.41055,1.41055,46800000.0
2007-10-01 23:10:00,1.4102,1.41088,1.4102,1.41055,71200000.0
2007-10-01 23:11:00,1.41063,1.41074,1.41044,1.41044,42600000.0
2007-10-01 23:12:00,1.41062,1.4108,1.41042,1.41042,77000000.0
2007-10-01 23:13:00,1.41044,1.41047,1.41037,1.41037,44300000.0
2007-10-01 23:14:00,1.41032,1.41071,1.41022,1.41071,51600000.0
2007-10-01 23:15:00,1.4107,1.41074,1.41019,1.4102,34100000.0
2007-10-01 23:16:00,1.41024,1.41037,1.41004,1.41004,55800000.0
2007-10-01 23:17:00,1.4103,1.41049,1.41025,1.41027,72000000.0
2007-10-01 23:18:00,1.41037,1.41049,1.41007,1.41007,54000000.0
2007-10-01 23:19:00,1.41025,1.41025,1.40998,1.40998,32600000.0
2007-10-01 23:20:00,1.41008,1.4102,1.41005,1.41005,93700000.0
2007-10-01 23:21:00,1.41005,1.41018,1.41005,1.41018,30800000.0
2007-10-01 23:22:00,1.41026,1.41069,1.41023,1.41064,119800000.0
2007-10-01 23:23:00,1.4108,1.4108,1.40993,1.41049,144000000.0
2007-10-01 23:24:00,1.41039,1.41082,1.41039,1.41069,75800000.0
2007-10-01 23:25:00,1.41101,1.41106,1.41092,1.41103,52800000.0
2007-10-01 23:26:00,1.41107,1.41117,1.41096,1.41114,85500000.0
2007-10-01 23:27:00,1.41081,1.41093,1.41072,1.41093,39100000.0
2007-10-01 23:28:00,1.41088,1.41088,1.41062,1.41062,22200000.0
2007-10-01 23:29:00,1.41087,1.41088,1.41046,1.41052,76000000.0
2007-10-01 23:30:00,1.41084,1.41084,1.41035,1.41038,66800000.0
2007-10-01 23:31:00,1.4105,1.41064,1.41032,1.4104,53300000.0
2007-10-01 23:32:00,1.41039,1.41047,1.41017,1.41017,52800000.0
2007-10-01 23:33:00,1.41019,1.41054,1.41017,1.41024,109000000.0
2007-10-01 23:34:00,1.41058,1.41116,1.41049,1.41054,222300002.0
2007-10-01 23:35:00,1.41061,1.41067,1.41056,1.41062,142400000.0
2007-10-01 23:36:00,1.41045,1.4105,1.41045,1.41045,26200000.0
2007-10-01 23:37:00,1.41102,1.41102,1.4106,1.41065,39600000.0
2007-10-01 23:38:00,1.41058,1.41065,1.41051,1.41051,87500000.0
2007-10-01 23:39:00,1.41036,1.4106,1.41031,1.41036,167600000.0
2007-10-01 23:40:00,1.41042,1.41044,1.41034,1.41037,84100000.0
2007-10-01 23:41:00,1.41037,1.41052,1.41032,1.41037,122400000.0
2007-10-01 23:42:00,1.41038,1.4106,1.41038,1.41054,53800000.0
2007-10-01 23:43:00,1.41045,1.41059,1.41029,1.41045,87300000.0
2007-10-01 23:44:00,1.41047,1.41079,1.41031,1.41057,73600000.0
2007-10-01 23:45:00,1.41067,1.41079,1.4106,1.4106,98700001.0
2007-10-01 23:46:00,1.41056,1.41071,1.41034,1.41068,76200001.0
2007-10-01 23:47:00,1.41076,1.41085,1.41073,1.41073,82200001.0
2007-10-01 23:48:00,1.41095,1.41115,1.41073,1.41083,46800000.0
2007-10-01 23:49:00,1.41085,1.41093,1.41065,1.41093,96500000.0
2007-10-01 23:50:00,1.41098,1.4111,1.41085,1.41105,25400000.0
2007-10-01 23:51:00,1.4109,1.41095,1.41045,1.41045,66900000.0
2007-10-01 23:52:00,1.41035,1.41066,1.41034,1.41066,140300000.0
2007-10-01 23:53:00,1.41054,1.41094,1.41042,1.41042,101900000.0
2007-10-01 23:54:00,1.41097,1.41124,1.41041,1.41041,183600000.0
2007-10-01 23:55:00,1.41045,1.41056,1.4104,1.41044,128500000.0
2007-10-01 23:56:00,1.41041,1.41064,1.41041,1.41051,93600000.0
2007-10-01 23:57:00,1.41054,1.41093,1.41054,1.41081,131700002.0
2007-10-01 23:58:00,1.41088,1.41096,1.41056,1.41072,111400000.0
2007-10-01 23:59:00,1.41073,1.41089,1.41062,1.41078,75300000.0
2007-10-02 00:00:00,1.41081,1.41109,1.41077,1.4108,176800001.0
2007-10-02 00:01:00,1.41044,1.41137,1.41023,1.41033,248600001.0
2007-10-02 00:02:00,1.41038,1.41059,1.41034,1.41041,136300000.0
2007-10-02 00:03:00,1.41044,1.41073,1.41038,1.41073,237000001.0
2007-10-02 00:04:00,1.41085,1.41109,1.41054,1.41094,138200000.0
2007-10-02 00:05:00,1.41071,1.41106,1.41071,1.41087,31000000.0
2007-10-02 00:06:00,1.41082,1.41082,1.4104,1.41079,52400000.0
2007-10-02 00:07:00,1.41081,1.41137,1.41063,1.41116,85300000.0
2007-10-02 00:08:00,1.4112,1.41142,1.4112,1.41124,53200000.0
2007-10-02 00:09:00,1.41096,1.41149,1.41078,1.41078,154000000.0
2007-10-02 00:10:00,1.41081,1.41128,1.41076,1.41128,35200000.0
2007-10-02 00:11:00,1.41117,1.41126,1.41096,1.41112,28000000.0
2007-10-02 00:12:00,1.41077,1.41099,1.41077,1.41091,36700000.0
2007-10-02 00:13:00,1.41091,1.41105,1.41091,1.41104,41200000.0
2007-10-02 00:14:00,1.41135,1.41135,1.41111,1.41116,41000000.0
2007-10-02 00:15:00,1.41116,1.41129,1.41101,1.41109,19800000.0
2007-10-02 00:16:00,1.41112,1.41132,1.41112,1.41132,37700000.0
2007-10-02 00:17:00,1.41127,1.4114,1.41118,1.41118,75600000.0
2007-10-02 00:18:00,1.41112,1.4112,1.41106,1.41119,72400000.0
2007-10-02 00:19:00,1.4111,1.41113,1.4106,1.41073,100300000.0
2007-10-02 00:20:00,1.41079,1.41088,1.41071,1.41085,68300000.0
2007-10-02 00:21:00,1.4112,1.41137,1.41105,1.41127,20800000.0
2007-10-02 00:22:00,1.41126,1.41132,1.41101,1.41128,42000001.0
2007-10-02 00:23:00,1.41133,1.41156,1.41112,1.41128,87699998.0
2007-10-02 00:24:00,1.41118,1.41133,1.41108,1.41126,75800000.0
2007-10-02 00:25:00,1.41114,1.41142,1.41102,1.41102,30600000.0
2007-10-02 00:26:00,1.41094,1.41097,1.41087,1.41087,38200000.0
2007-10-02 00:27:00,1.41107,1.41134,1.41107,1.41117,19000000.0
2007-10-02 00:28:00,1.41119,1.41119,1.41089,1.41089,51500000.0
2007-10-02 00:29:00,1.41099,1.41105,1.41083,1.41102,61100000.0
2007-10-02 00:30:00,1.41103,1.41108,1.411,1.41107,56400000.0
2007-10-02 00:31:00,1.41104,1.41109,1.41099,1.41106,52200000.0
2007-10-02 00:32:00,1.41106,1.41106,1.41088,1.41098,89000000.0
2007-10-02 00:33:00,1.41106,1.4112,1.41101,1.41108,107900000.0
2007-10-02 00:34:00,1.41118,1.41166,1.41106,1.41166,29600000.0
2007-10-02 00:35:00,1.41135,1.41139,1.41134,1.41137,59400000.0
2007-10-02 00:36:00,1.41144,1.41148,1.4114,1.41148,96900000.0
2007-10-02 00:37:00,1.41143,1.41151,1.41139,1.41148,80800000.0
2007-10-02 00:38:00,1.41147,1.41147,1.41143,1.41143,34000000.0
2007-10-02 00:39:00,1.4119,1.41205,1.41164,1.41164,39200000.0
2007-10-02 00:40:00,1.4118,1.41196,1.41154,1.41196,39600001.0
2007-10-02 00:41:00,1.41202,1.41202,1.41167,1.41195,26900000.0
2007-10-02 00:42:00,1.41197,1.41197,1.41134,1.41165,47400001.0
2007-10-02 00:43:00,1.41165,1.41175,1.41143,1.41169,21600000.0
2007-10-02 00:44:00,1.41166,1.41167,1.41134,1.41134,47600000.0
2007-10-02 00:45:00,1.41166,1.41176,1.41131,1.41156,42500000.0
2007-10-02 00:46:00,1.4117,1.41191,1.41148,1.41148,46300000.0
2007-10-02 00:47:00,1.41168,1.41176,1.41128,1.41133,40000000.0
2007-10-02 00:48:00,1.41139,1.4114,1.41135,1.41135,25800000.0
2007-10-02 00:49:00,1.41164,1.41164,1.41112,1.41115,43700000.0
2007-10-02 00:50:00,1.41163,1.41166,1.41125,1.41165,49800002.0
2007-10-02 00:51:00,1.41123,1.41203,1.41116,1.41203,65400001.0
2007-10-02 00:52:00,1.41208,1.41208,1.41149,1.41149,75400000.0
2007-10-02 00:53:00,1.41148,1.4115,1.41138,1.41149,110900001.0
2007-10-02 00:54:00,1.41134,1.41147,1.41129,1.41134,58900000.0
2007-10-02 00:55:00,1.41187,1.41205,1.41158,1.41169,47400001.0
2007-10-02 00:56:00,1.4116,1.4116,1.41147,1.41151,57800000.0
2007-10-02 00:57:00,1.41142,1.41149,1.41135,1.41147,97400001.0
2007-10-02 00:58:00,1.41149,1.41154,1.41143,1.41149,44000000.0
2007-10-02 00:59:00,1.41151,1.41158,1.4114,1.41149,143400000.0
2007-10-02 01:00:00,1.41151,1.41151,1.41126,1.41126,55700001.0
2007-10-02 01:01:00,1.41136,1.41154,1.41136,1.4115,60000000.0
2007-10-02 01:02:00,1.41154,1.4116,1.41153,1.4116,50000000.0
2007-10-02 01:03:00,1.41161,1.41166,1.41158,1.41161,70600000.0
2007-10-02 01:04:00,1.41199,1.41201,1.4117,1.41194,35200000.0
2007-10-02 01:05:00,1.41186,1.41214,1.41186,1.41199,32400000.0
2007-10-02 01:06:00,1.41168,1.41202,1.41164,1.41183,30400000.0
2007-10-02 01:07:00,1.41171,1.41178,1.41168,1.41169,55400000.0
2007-10-02 01:08:00,1.41173,1.41187,1.41157,1.41171,57000000.0
2007-10-02 01:09:00,1.41217,1.41225,1.4118,1.41203,130300001.0
2007-10-02 01:10:00,1.41181,1.4123,1.41174,1.41184,83100001.0
2007-10-02 01:11:00,1.41198,1.41208,1.41184,1.41204,114700000.0
2007-10-02 01:12:00,1.41211,1.4125,1.41168,1.41168,218000000.0
2007-10-02 01:13:00,1.41149,1.41168,1.41148,1.41168,172200001.0
2007-10-02 01:14:00,1.41167,1.41189,1.41162,1.41168,51500000.0
2007-10-02 01:15:00,1.41216,1.41216,1.41191,1.41203,47600000.0
2007-10-02 01:16:00,1.41203,1.41203,1.41194,1.41201,25200000.0
2007-10-02 01:17:00,1.41199,1.41209,1.41198,1.41206,19000000.0
2007-10-02 01:18:00,1.41199,1.41213,1.41192,1.41192,37400001.0
2007-10-02 01:19:00,1.41196,1.41238,1.41196,1.41231,41700000.0
2007-10-02 01:20:00,1.4122,1.4123,1.41213,1.4123,34800000.0
2007-10-02 01:21:00,1.41223,1.41226,1.41211,1.41214,60600000.0
2007-10-02 01:22:00,1.41208,1.41216,1.4119,1.4119,66000000.0
2007-10-02 01:23:00,1.4121,1.4121,1.41186,1.41186,30800000.0
2007-10-02 01:24:00,1.41163,1.41201,1.41158,1.41196,68800000.0
2007-10-02 01:25:00,1.41188,1.41191,1.4117,1.41188,49600000.0
2007-10-02 01:26:00,1.41148,1.41158,1.41141,1.41151,232699998.0
2007-10-02 01:27:00,1.41174,1.41193,1.41163,1.41178,34000000.0
2007-10-02 01:28:00,1.41156,1.41173,1.41153,1.41163,55700000.0
2007-10-02 01:29:00,1.41178,1.4119,1.41166,1.4119,29200000.0
2007-10-02 01:30:00,1.41179,1.41198,1.41163,1.41193,30000000.0
2007-10-02 01:31:00,1.41188,1.41205,1.41185,1.41195,42000000.0
2007-10-02 01:32:00,1.41205,1.41218,1.412,1.41215,46300000.0
2007-10-02 01:33:00,1.41225,1.41236,1.41191,1.41191,97800001.0
2007-10-02 01:34:00,1.41187,1.41205,1.4118,1.41202,106700000.0
2007-10-02 01:35:00,1.41203,1.41203,1.41174,1.41183,28400000.0
2007-10-02 01:36:00,1.41188,1.41213,1.41188,1.41203,42200000.0
2007-10-02 01:37:00,1.41182,1.41182,1.41175,1.41175,25400000.0
2007-10-02 01:38:00,1.41203,1.41203,1.41168,1.41177,60000000.0
2007-10-02 01:39:00,1.41196,1.41205,1.41178,1.41193,52000000.0
2007-10-02 01:40:00,1.41178,1.41202,1.41176,1.4119,31000000.0
2007-10-02 01:41:00,1.41176,1.41205,1.41135,1.41182,36200000.0
2007-10-02 01:42:00,1.41172,1.4121,1.41145,1.41176,229500000.0
2007-10-02 01:43:00,1.41199,1.41206,1.41182,1.412,47000000.0
2007-10-02 01:44:00,1.4117,1.41183,1.41157,1.41178,232900001.0
2007-10-02 01:45:00,1.41185,1.41201,1.41171,1.41195,130600000.0
2007-10-02 01:46:00,1.41202,1.41206,1.41199,1.41199,37000000.0
2007-10-02 01:47:00,1.412,1.412,1.41189,1.41192,45200000.0
2007-10-02 01:48:00,1.41182,1.41182,1.41171,1.41172,83300000.0
2007-10-02 01:49:00,1.41177,1.41224,1.41177,1.41188,136100000.0
2007-10-02 01:50:00,1.412,1.41228,1.41188,1.41205,180600000.0
2007-10-02 01:51:00,1.41215,1.4122,1.41212,1.41212,53100001.0
2007-10-02 01:52:00,1.41221,1.41254,1.41199,1.41228,205100002.0
2007-10-02 01:53:00,1.41227,1.41233,1.41196,1.41233,84600000.0
2007-10-02 01:54:00,1.41212,1.41212,1.4119,1.41199,85200000.0
2007-10-02 01:55:00,1.41197,1.41215,1.41197,1.41204,172200001.0
2007-10-02 01:56:00,1.41195,1.41209,1.41186,1.412,89800000.0
2007-10-02 01:57:00,1.41193,1.41205,1.4116,1.4116,96200000.0
2007-10-02 01:58:00,1.41161,1.41168,1.41156,1.41165,52900000.0
2007-10-02 01:59:00,1.41181,1.41206,1.41173,1.41191,32600000.0
2007-10-02 02:00:00,1.412,1.412,1.41185,1.41193,50900000.0
2007-10-02 02:01:00,1.41169,1.41201,1.41161,1.41191,27200000.0
2007-10-02 02:02:00,1.41196,1.41206,1.41186,1.41193,39800000.0
2007-10-02 02:03:00,1.41187,1.41205,1.41183,1.41202,52100000.0
2007-10-02 02:04:00,1.4119,1.41215,1.4119,1.412,32000000.0
2007-10-02 02:05:00,1.412,1.4121,1.41197,1.41197,40000000.0
2007-10-02 02:06:00,1.412,1.4121,1.41198,1.41208,46900000.0
2007-10-02 02:07:00,1.41193,1.4122,1.41193,1.41218,22000000.0
2007-10-02 02:08:00,1.41199,1.41222,1.41197,1.41217,38000000.0
2007-10-02 02:09:00,1.41239,1.41239,1.41191,1.41226,33800000.0
2007-10-02 02:10:00,1.41224,1.41241,1.41179,1.41231,31800000.0
2007-10-02 02:11:00,1.41195,1.4124,1.41193,1.41201,37800000.0
2007-10-02 02:12:00,1.41191,1.4122,1.41191,1.41207,33000000.0
2007-10-02 02:13:00,1.41198,1.41218,1.41187,1.41199,35600000.0
2007-10-02 02:14:00,1.41198,1.41215,1.41189,1.41214,44800000.0
2007-10-02 02:15:00,1.41211,1.41223,1.41187,1.41223,27800000.0
2007-10-02 02:16:00,1.41225,1.41243,1.41202,1.41235,20400000.0
2007-10-02 02:17:00,1.41244,1.41256,1.41225,1.41233,37600000.0
2007-10-02 02:18:00,1.41214,1.41228,1.41201,1.41205,47200000.0
2007-10-02 02:19:00,1.41208,1.41214,1.41193,1.41194,38400000.0
2007-10-02 02:20:00,1.41201,1.41212,1.4117,1.41206,51700000.0
2007-10-02 02:21:00,1.41197,1.41228,1.41197,1.41228,26000000.0
2007-10-02 02:22:00,1.41217,1.41232,1.41192,1.41218,47600000.0
2007-10-02 02:23:00,1.41235,1.4124,1.41209,1.41209,39000000.0
2007-10-02 02:24:00,1.41181,1.41221,1.41181,1.41203,48000000.0
2007-10-02 02:25:00,1.41201,1.41213,1.41163,1.41207,16600000.0
2007-10-02 02:26:00,1.41214,1.41222,1.412,1.41208,82000000.0
2007-10-02 02:27:00,1.4121,1.41237,1.41202,1.41214,29000000.0
2007-10-02 02:28:00,1.41238,1.41258,1.41219,1.41219,41200000.0
2007-10-02 02:29:00,1.41216,1.41243,1.41182,1.41243,46400000.0
2007-10-02 02:30:00,1.41233,1.4125,1.41227,1.41245,24200000.0
2007-10-02 02:31:00,1.41227,1.4125,1.41202,1.41234,47400000.0
2007-10-02 02:32:00,1.41247,1.41247,1.41224,1.41239,30000000.0
2007-10-02 02:33:00,1.41228,1.4124,1.41211,1.41214,25800000.0
2007-10-02 02:34:00,1.41231,1.41242,1.41205,1.41227,44500000.0
2007-10-02 02:35:00,1.41234,1.41234,1.41216,1.41227,34000000.0
2007-10-02 02:36:00,1.4116,1.41179,1.41139,1.41161,32400000.0
2007-10-02 02:37:00,1.41169,1.412,1.41165,1.41194,24900000.0
2007-10-02 02:38:00,1.41197,1.41216,1.41186,1.41186,36100000.0
2007-10-02 02:39:00,1.412,1.41203,1.41143,1.41194,34000000.0
2007-10-02 02:40:00,1.41189,1.41201,1.41181,1.41188,39700000.0
2007-10-02 02:41:00,1.41201,1.41204,1.41166,1.41196,28400000.0
2007-10-02 02:42:00,1.41202,1.41202,1.41166,1.41188,37800000.0
2007-10-02 02:43:00,1.41165,1.41194,1.41162,1.41173,52800000.0
2007-10-02 02:44:00,1.41186,1.41191,1.41155,1.41181,25600000.0
2007-10-02 02:45:00,1.41186,1.41208,1.41179,1.41193,40200000.0
2007-10-02 02:46:00,1.41215,1.41217,1.41189,1.41217,52900000.0
2007-10-02 02:47:00,1.412,1.41214,1.41169,1.41197,30100000.0
2007-10-02 02:48:00,1.41205,1.41205,1.41176,1.41178,34400001.0
2007-10-02 02:49:00,1.41195,1.41215,1.41155,1.41188,67800001.0
2007-10-02 02:50:00,1.41194,1.41199,1.41178,1.41199,31800000.0
2007-10-02 02:51:00,1.41155,1.412,1.41155,1.412,27000000.0
2007-10-02 02:52:00,1.41183,1.41204,1.41171,1.41202,52700000.0
2007-10-02 02:53:00,1.41204,1.41211,1.41178,1.41211,40200000.0
2007-10-02 02:54:00,1.41212,1.4122,1.41201,1.41211,45200000.0
2007-10-02 02:55:00,1.4121,1.4121,1.41196,1.41199,40700000.0
2007-10-02 02:56:00,1.4121,1.41234,1.41188,1.41217,37400000.0
2007-10-02 02:57:00,1.41178,1.41224,1.41178,1.41212,38600000.0
2007-10-02 02:58:00,1.41206,1.41216,1.41193,1.412,25800000.0
2007-10-02 02:59:00,1.41197,1.41215,1.41181,1.41205,22200000.0
2007-10-02 03:00:00,1.41206,1.41211,1.41184,1.41211,39600000.0
2007-10-02 03:01:00,1.41202,1.41213,1.41193,1.4121,30400000.0
2007-10-02 03:02:00,1.41192,1.41216,1.41192,1.41216,28000000.0
2007-10-02 03:03:00,1.41205,1.41214,1.41195,1.41206,52900000.0
2007-10-02 03:04:00,1.41192,1.41192,1.4114,1.4114,30800000.0
2007-10-02 03:05:00,1.41178,1.41178,1.4114,1.4114,26200000.0
2007-10-02 03:06:00,1.41183,1.41183,1.41144,1.41144,83100000.0
2007-10-02 03:07:00,1.41161,1.41161,1.41133,1.41137,38000000.0
2007-10-02 03:08:00,1.41153,1.41161,1.4114,1.41153,51800000.0
2007-10-02 03:09:00,1.41168,1.41168,1.41123,1.41135,28000000.0
2007-10-02 03:10:00,1.41142,1.41147,1.41113,1.41147,45700000.0
2007-10-02 03:11:00,1.41139,1.41161,1.41124,1.41124,29200000.0
2007-10-02 03:12:00,1.4115,1.41164,1.41143,1.41157,28300000.0
2007-10-02 03:13:00,1.41167,1.41169,1.41149,1.41152,25600000.0
2007-10-02 03:14:00,1.41147,1.41163,1.41143,1.41157,52400001.0
2007-10-02 03:15:00,1.4115,1.41157,1.41143,1.41155,34000000.0
2007-10-02 03:16:00,1.41147,1.41147,1.41087,1.41113,36600000.0
2007-10-02 03:17:00,1.41133,1.41136,1.41125,1.4113,32200000.0
2007-10-02 03:18:00,1.41135,1.4115,1.4112,1.4115,35200000.0
2007-10-02 03:19:00,1.41143,1.41145,1.41123,1.41131,19600000.0
2007-10-02 03:20:00,1.41143,1.41163,1.41126,1.41135,54100000.0
2007-10-02 03:21:00,1.41139,1.4116,1.41138,1.4114,32800000.0
2007-10-02 03:22:00,1.41159,1.41162,1.4115,1.41162,33200000.0
2007-10-02 03:23:00,1.4116,1.41167,1.41155,1.41165,42800000.0
2007-10-02 03:24:00,1.41175,1.41176,1.4116,1.41176,35800000.0
2007-10-02 03:25:00,1.41144,1.41169,1.41144,1.41168,31600000.0
2007-10-02 03:26:00,1.41157,1.4118,1.41151,1.4118,35400000.0
2007-10-02 03:27:00,1.4116,1.41183,1.41155,1.4116,32600000.0
2007-10-02 03:28:00,1.41162,1.41171,1.41159,1.41165,33400000.0
2007-10-02 03:29:00,1.41171,1.41204,1.41163,1.41167,32400000.0
2007-10-02 03:30:00,1.41156,1.4117,1.41144,1.41159,73199999.0
2007-10-02 03:31:00,1.41178,1.4121,1.41167,1.41206,59000000.0
2007-10-02 03:32:00,1.41207,1.41216,1.41199,1.41216,25600000.0
2007-10-02 03:33:00,1.41213,1.41218,1.41194,1.41215,33000000.0
2007-10-02 03:34:00,1.41219,1.41231,1.41204,1.41214,51400000.0
2007-10-02 03:35:00,1.41188,1.41197,1.41153,1.41185,45400000.0
2007-10-02 03:36:00,1.41168,1.41186,1.41126,1.41161,46200000.0
2007-10-02 03:37:00,1.4117,1.41185,1.4116,1.41169,39300000.0
2007-10-02 03:38:00,1.41167,1.41174,1.41154,1.41166,54300000.0
2007-10-02 03:39:00,1.41175,1.4119,1.41138,1.4119,55200000.0
2007-10-02 03:40:00,1.41196,1.41212,1.41182,1.41212,38400000.0
2007-10-02 03:41:00,1.4115,1.41202,1.4115,1.41193,48400000.0
2007-10-02 03:42:00,1.41171,1.41181,1.41161,1.41181,37100000.0
2007-10-02 03:43:00,1.41174,1.41186,1.41158,1.41186,20600000.0
2007-10-02 03:44:00,1.41165,1.4118,1.41165,1.41166,25800000.0
2007-10-02 03:45:00,1.41193,1.41193,1.41169,1.41172,39300000.0
2007-10-02 03:46:00,1.41172,1.41173,1.41131,1.41173,27800000.0
2007-10-02 03:47:00,1.41162,1.41187,1.41162,1.41177,25400000.0
2007-10-02 03:48:00,1.41136,1.41154,1.41136,1.41137,38500000.0
2007-10-02 03:49:00,1.41133,1.41153,1.41133,1.41153,41000000.0
2007-10-02 03:50:00,1.41153,1.41177,1.41143,1.41151,27600000.0
2007-10-02 03:51:00,1.41165,1.41168,1.41142,1.41156,44200000.0
2007-10-02 03:52:00,1.41144,1.41159,1.41134,1.41149,30000000.0
2007-10-02 03:53:00,1.41164,1.4117,1.41148,1.41148,27600000.0
2007-10-02 03:54:00,1.41153,1.41153,1.41125,1.41132,43000000.0
2007-10-02 03:55:00,1.41125,1.41128,1.41115,1.41115,29100000.0
2007-10-02 03:56:00,1.41118,1.41136,1.41115,1.41132,40000000.0
2007-10-02 03:57:00,1.41178,1.4118,1.41132,1.41176,61400000.0
2007-10-02 03:58:00,1.41186,1.41216,1.41185,1.41216,55200000.0
2007-10-02 03:59:00,1.41191,1.41208,1.41182,1.41196,43400000.0
2007-10-02 04:00:00,1.41182,1.41208,1.41175,1.41208,41800000.0
2007-10-02 04:01:00,1.41206,1.41223,1.41178,1.41209,28100000.0
2007-10-02 04:02:00,1.41218,1.41224,1.41204,1.41204,47400000.0
2007-10-02 04:03:00,1.41199,1.41224,1.41196,1.41213,24600000.0
2007-10-02 04:04:00,1.41184,1.41197,1.41173,1.41173,37000000.0
2007-10-02 04:05:00,1.41127,1.41197,1.41127,1.41192,22000000.0
2007-10-02 04:06:00,1.41192,1.41202,1.41172,1.41202,35200000.0
2007-10-02 04:07:00,1.41181,1.41185,1.4115,1.4118,23000000.0
2007-10-02 04:08:00,1.41175,1.41185,1.41158,1.41168,48600000.0
2007-10-02 04:09:00,1.41142,1.41157,1.41122,1.41147,37400000.0
2007-10-02 04:10:00,1.41146,1.41164,1.41122,1.41164,44500000.0
2007-10-02 04:11:00,1.41156,1.41178,1.41144,1.41178,40000000.0
2007-10-02 04:12:00,1.41181,1.41188,1.41163,1.41183,100400000.0
2007-10-02 04:13:00,1.41185,1.41198,1.41142,1.41194,32200000.0
2007-10-02 04:14:00,1.41173,1.41193,1.4115,1.4117,52600000.0
2007-10-02 04:15:00,1.41177,1.41178,1.41157,1.41162,54800001.0
2007-10-02 04:16:00,1.41142,1.41147,1.41094,1.41142,29200000.0
2007-10-02 04:17:00,1.41142,1.4118,1.41142,1.4118,25400000.0
2007-10-02 04:18:00,1.41109,1.41165,1.41109,1.41146,43600000.0
2007-10-02 04:19:00,1.41125,1.41181,1.41125,1.41181,33300000.0
2007-10-02 04:20:00,1.41168,1.41168,1.4115,1.41153,39800000.0
2007-10-02 04:21:00,1.4117,1.41177,1.41155,1.4116,49800000.0
2007-10-02 04:22:00,1.41171,1.41184,1.41166,1.41167,36200000.0
2007-10-02 04:23:00,1.4116,1.41172,1.4116,1.41172,30400000.0
2007-10-02 04:24:00,1.41168,1.41181,1.41168,1.41177,30400000.0
2007-10-02 04:25:00,1.41193,1.41201,1.4117,1.41173,41200000.0
2007-10-02 04:26:00,1.41181,1.41182,1.41162,1.41162,30200000.0
2007-10-02 04:27:00,1.41182,1.41187,1.41162,1.41162,32200000.0
2007-10-02 04:28:00,1.41204,1.41204,1.41161,1.41192,30800000.0
2007-10-02 04:29:00,1.41184,1.41201,1.41164,1.41199,48400000.0
2007-10-02 04:30:00,1.41191,1.41219,1.41179,1.41193,39100000.0
2007-10-02 04:31:00,1.4117,1.41209,1.4117,1.41186,33600000.0
2007-10-02 04:32:00,1.41188,1.41206,1.41188,1.41198,36400000.0
2007-10-02 04:33:00,1.41219,1.41253,1.41213,1.41247,37200000.0
2007-10-02 04:34:00,1.4124,1.41259,1.41236,1.41239,48000001.0
2007-10-02 04:35:00,1.41217,1.41243,1.41217,1.4123,22600000.0
2007-10-02 04:36:00,1.41259,1.41259,1.41239,1.41239,31200000.0
2007-10-02 04:37:00,1.41246,1.41249,1.41212,1.41234,29300000.0
2007-10-02 04:38:00,1.41248,1.41267,1.41248,1.41265,35200000.0
2007-10-02 04:39:00,1.41239,1.41251,1.41205,1.41245,75300000.0
2007-10-02 04:40:00,1.41234,1.41245,1.41219,1.41224,72400001.0
2007-10-02 04:41:00,1.41225,1.41245,1.41201,1.41245,45800000.0
2007-10-02 04:42:00,1.41237,1.41242,1.41227,1.41237,40400001.0
2007-10-02 04:43:00,1.4123,1.41242,1.4122,1.41242,40200000.0
2007-10-02 04:44:00,1.41241,1.41256,1.41184,1.41239,46800000.0
2007-10-02 04:45:00,1.41239,1.41239,1.41217,1.41223,25600000.0
2007-10-02 04:46:00,1.41205,1.41236,1.41159,1.41159,19600000.0
2007-10-02 04:47:00,1.41216,1.41224,1.41205,1.41222,25600000.0
2007-10-02 04:48:00,1.41214,1.41228,1.41209,1.41221,54000000.0
2007-10-02 04:49:00,1.41206,1.41227,1.41193,1.41206,44100000.0
2007-10-02 04:50:00,1.41211,1.41228,1.41202,1.41203,44000000.0
2007-10-02 04:51:00,1.41196,1.41214,1.41188,1.41214,38200000.0
2007-10-02 04:52:00,1.41216,1.41226,1.41201,1.41201,46300000.0
2007-10-02 04:53:00,1.4122,1.41227,1.41208,1.41208,63600000.0
2007-10-02 04:54:00,1.41226,1.41226,1.41211,1.41214,28000000.0
2007-10-02 04:55:00,1.41227,1.41234,1.41208,1.41216,33500000.0
2007-10-02 04:56:00,1.41214,1.41247,1.41214,1.41236,51200000.0
2007-10-02 04:57:00,1.41221,1.41226,1.41216,1.41216,35400000.0
2007-10-02 04:58:00,1.41224,1.41227,1.41187,1.41215,30400000.0
2007-10-02 04:59:00,1.41199,1.41231,1.41199,1.41224,28200000.0
2007-10-02 05:00:00,1.41221,1.41226,1.41204,1.41221,50200000.0
2007-10-02 05:01:00,1.41204,1.41223,1.41204,1.41219,22600000.0
2007-10-02 05:02:00,1.41203,1.41244,1.41203,1.41234,37600000.0
2007-10-02 05:03:00,1.4123,1.4123,1.41203,1.41213,20800000.0
2007-10-02 05:04:00,1.41191,1.41211,1.41191,1.41211,37300000.0
2007-10-02 05:05:00,1.41182,1.41212,1.41165,1.41212,23800000.0
2007-10-02 05:06:00,1.41211,1.41211,1.41167,1.4121,28700000.0
2007-10-02 05:07:00,1.41218,1.41229,1.41199,1.41221,28400000.0
2007-10-02 05:08:00,1.4121,1.41227,1.41209,1.41211,34100000.0
2007-10-02 05:09:00,1.41216,1.41221,1.41186,1.41186,49500000.0
2007-10-02 05:10:00,1.41178,1.41206,1.41137,1.41198,28900000.0
2007-10-02 05:11:00,1.41209,1.4122,1.41182,1.41182,20600000.0
2007-10-02 05:12:00,1.41155,1.4118,1.4115,1.41175,37800000.0
2007-10-02 05:13:00,1.41173,1.41199,1.41173,1.41175,30400000.0
2007-10-02 05:14:00,1.41185,1.41226,1.41185,1.41226,40200000.0
2007-10-02 05:15:00,1.4123,1.4123,1.41189,1.41206,47000000.0
2007-10-02 05:16:00,1.41226,1.41242,1.4122,1.41242,34600000.0
2007-10-02 05:17:00,1.4122,1.41242,1.41219,1.4123,41600000.0
2007-10-02 05:18:00,1.41228,1.41228,1.41179,1.41179,30400000.0
2007-10-02 05:19:00,1.41164,1.4122,1.41164,1.41208,49200000.0
2007-10-02 05:20:00,1.41204,1.41213,1.41186,1.412,37400000.0
2007-10-02 05:21:00,1.41207,1.41214,1.41194,1.41199,54500000.0
2007-10-02 05:22:00,1.41207,1.41212,1.41192,1.41204,40300000.0
2007-10-02 05:23:00,1.41139,1.41236,1.41139,1.41217,55900000.0
2007-10-02 05:24:00,1.41198,1.41216,1.41198,1.41216,65400000.0
2007-10-02 05:25:00,1.41199,1.41215,1.41178,1.41205,39600000.0
2007-10-02 05:26:00,1.41219,1.41231,1.41212,1.41212,44200000.0
2007-10-02 05:27:00,1.41223,1.41231,1.41212,1.41219,43800000.0
2007-10-02 05:28:00,1.41241,1.41245,1.41164,1.41232,35400000.0
2007-10-02 05:29:00,1.41216,1.41229,1.41203,1.41215,38800000.0
2007-10-02 05:30:00,1.41215,1.41231,1.41206,1.41223,21000000.0
2007-10-02 05:31:00,1.41202,1.41203,1.41168,1.4117,63900000.0
2007-10-02 05:32:00,1.41178,1.41189,1.41144,1.41172,58100000.0
2007-10-02 05:33:00,1.41204,1.41204,1.41166,1.41166,42600000.0
2007-10-02 05:34:00,1.41184,1.41194,1.41174,1.41179,22800000.0
2007-10-02 05:35:00,1.41194,1.41199,1.41174,1.41194,32400000.0
2007-10-02 05:36:00,1.41183,1.41206,1.41183,1.41188,38700000.0
2007-10-02 05:37:00,1.41203,1.41247,1.41201,1.41246,55400000.0
2007-10-02 05:38:00,1.41245,1.4125,1.41223,1.41224,44500000.0
2007-10-02 05:39:00,1.41224,1.41265,1.4121,1.41261,40200000.0
2007-10-02 05:40:00,1.41276,1.41284,1.41267,1.41267,24400000.0
2007-10-02 05:41:00,1.41272,1.41279,1.4124,1.41277,62600000.0
2007-10-02 05:42:00,1.41276,1.41293,1.41266,1.41284,29300000.0
2007-10-02 05:43:00,1.41191,1.41227,1.41191,1.41219,34800000.0
2007-10-02 05:44:00,1.41227,1.41246,1.41218,1.4123,38400000.0
2007-10-02 05:45:00,1.41212,1.41253,1.41212,1.41234,59100000.0
2007-10-02 05:46:00,1.41253,1.41255,1.41245,1.41245,40500001.0
2007-10-02 05:47:00,1.41244,1.41244,1.4122,1.4122,46400000.0
2007-10-02 05:48:00,1.41205,1.41228,1.41205,1.4122,31200000.0
2007-10-02 05:49:00,1.41225,1.41237,1.41212,1.41224,70800000.0
2007-10-02 05:50:00,1.41213,1.4123,1.41192,1.41219,26000000.0
2007-10-02 05:51:00,1.41239,1.41261,1.41204,1.41204,54700000.0
2007-10-02 05:52:00,1.41266,1.41281,1.41252,1.41252,28000000.0
2007-10-02 05:53:00,1.41225,1.41258,1.41225,1.41238,28600000.0
2007-10-02 05:54:00,1.41246,1.41274,1.4124,1.41274,42600000.0
2007-10-02 05:55:00,1.41268,1.41295,1.41268,1.41285,40800000.0
2007-10-02 05:56:00,1.41282,1.41282,1.41231,1.41259,30200000.0
2007-10-02 05:57:00,1.41248,1.41256,1.41236,1.41238,38600000.0
2007-10-02 05:58:00,1.41252,1.4127,1.41241,1.41252,52200001.0
2007-10-02 05:59:00,1.41288,1.41288,1.41278,1.4128,35100000.0
2007-10-02 06:00:00,1.4127,1.41291,1.4126,1.41274,42400000.0
2007-10-02 06:01:00,1.41269,1.41288,1.41269,1.41272,30400000.0
2007-10-02 06:02:00,1.41292,1.41325,1.4128,1.41322,24600000.0
2007-10-02 06:03:00,1.41302,1.41313,1.41279,1.41301,35400000.0
2007-10-02 06:04:00,1.41314,1.41317,1.41294,1.41305,49200000.0
2007-10-02 06:05:00,1.41298,1.41298,1.4126,1.4126,45800000.0
2007-10-02 06:06:00,1.41256,1.41282,1.41256,1.41273,37800000.0
2007-10-02 06:07:00,1.4128,1.4129,1.41263,1.4127,38400000.0
2007-10-02 06:08:00,1.41281,1.41299,1.41271,1.41285,55000001.0
2007-10-02 06:09:00,1.41273,1.4128,1.41265,1.41267,31800000.0
2007-10-02 06:10:00,1.41288,1.413,1.41288,1.413,25500000.0
2007-10-02 06:11:00,1.41307,1.41333,1.413,1.413,56800000.0
2007-10-02 06:12:00,1.41317,1.41335,1.4131,1.4131,37800000.0
2007-10-02 06:13:00,1.41324,1.41346,1.41313,1.41333,53500000.0
2007-10-02 06:14:00,1.41332,1.41332,1.41281,1.4131,50300001.0
2007-10-02 06:15:00,1.41299,1.41307,1.4128,1.41293,30400000.0
2007-10-02 06:16:00,1.41299,1.41299,1.41259,1.41266,38100000.0
2007-10-02 06:17:00,1.41225,1.41263,1.41225,1.41256,19000000.0
2007-10-02 06:18:00,1.41255,1.41278,1.41253,1.41275,36600000.0
2007-10-02 06:19:00,1.41272,1.41279,1.41254,1.41265,29000000.0
2007-10-02 06:20:00,1.41285,1.41293,1.41267,1.41267,41500000.0
2007-10-02 06:21:00,1.41287,1.41287,1.41261,1.41283,36800001.0
2007-10-02 06:22:00,1.41289,1.41292,1.41263,1.41277,21600000.0
2007-10-02 06:23:00,1.41277,1.41292,1.41249,1.41292,47200000.0
2007-10-02 06:24:00,1.41292,1.41297,1.41259,1.41285,28600000.0
2007-10-02 06:25:00,1.41287,1.41294,1.41282,1.41292,28000000.0
2007-10-02 06:26:00,1.41291,1.41302,1.41276,1.41292,23200000.0
2007-10-02 06:27:00,1.41282,1.41296,1.41279,1.41295,38300000.0
2007-10-02 06:28:00,1.41287,1.41292,1.41277,1.41292,27000000.0
2007-10-02 06:29:00,1.41287,1.41299,1.41284,1.41284,24100000.0
2007-10-02 06:30:00,1.41292,1.41292,1.41272,1.41284,30600000.0
2007-10-02 06:31:00,1.4128,1.41287,1.41276,1.41277,35400000.0
2007-10-02 06:32:00,1.41291,1.41307,1.41285,1.41299,29400000.0
2007-10-02 06:33:00,1.41292,1.41314,1.41292,1.41302,31400000.0
2007-10-02 06:34:00,1.41275,1.41317,1.41275,1.41297,50000000.0
2007-10-02 06:35:00,1.41288,1.41326,1.41286,1.41297,38400000.0
2007-10-02 06:36:00,1.41264,1.4131,1.41264,1.41296,45800000.0
2007-10-02 06:37:00,1.41295,1.4134,1.41289,1.41289,41400000.0
2007-10-02 06:38:00,1.41318,1.41332,1.41313,1.41318,28600000.0
2007-10-02 06:39:00,1.41336,1.41351,1.41322,1.41332,54100000.0
2007-10-02 06:40:00,1.41316,1.4134,1.41316,1.41331,26700000.0
2007-10-02 06:41:00,1.41324,1.41361,1.41283,1.41361,39800000.0
2007-10-02 06:42:00,1.4132,1.41365,1.4132,1.41349,54200000.0
2007-10-02 06:43:00,1.41342,1.41342,1.41295,1.41316,30600000.0
2007-10-02 06:44:00,1.41331,1.41343,1.41325,1.41336,52000001.0
2007-10-02 06:45:00,1.41331,1.41352,1.41314,1.41314,39500000.0
2007-10-02 06:46:00,1.41318,1.41334,1.41317,1.4132,41800000.0
2007-10-02 06:47:00,1.41334,1.41341,1.41313,1.41318,55800000.0
2007-10-02 06:48:00,1.41308,1.41338,1.41295,1.41315,27800000.0
2007-10-02 06:49:00,1.41296,1.41312,1.4129,1.41311,27000000.0
2007-10-02 06:50:00,1.41321,1.41321,1.4129,1.41311,27000000.0
2007-10-02 06:51:00,1.41312,1.41317,1.41301,1.41313,33800000.0
2007-10-02 06:52:00,1.41313,1.41332,1.4129,1.41332,32800000.0
2007-10-02 06:53:00,1.41334,1.41334,1.41304,1.41326,25400000.0
2007-10-02 06:54:00,1.41318,1.41337,1.41296,1.41305,54000000.0
2007-10-02 06:55:00,1.41332,1.41333,1.41319,1.41325,35100000.0
2007-10-02 06:56:00,1.41322,1.41353,1.41322,1.41341,29200000.0
2007-10-02 06:57:00,1.4135,1.4135,1.41296,1.41332,58900000.0
2007-10-02 06:58:00,1.413,1.4136,1.413,1.41354,30400000.0
2007-10-02 06:59:00,1.41317,1.41319,1.41276,1.41303,21200000.0
2007-10-02 07:00:00,1.41316,1.41328,1.41316,1.41317,38800000.0
2007-10-02 07:01:00,1.41322,1.41329,1.4131,1.4132,64600000.0
2007-10-02 07:02:00,1.41314,1.41332,1.41314,1.41317,57500001.0
2007-10-02 07:03:00,1.41332,1.41332,1.41315,1.41322,38600001.0
2007-10-02 07:04:00,1.41325,1.41351,1.41303,1.41351,39800001.0
2007-10-02 07:05:00,1.41312,1.41312,1.41279,1.41279,60700000.0
2007-10-02 07:06:00,1.41287,1.41351,1.41287,1.41347,46800001.0
2007-10-02 07:07:00,1.41353,1.41356,1.41317,1.41319,39800000.0
2007-10-02 07:08:00,1.41325,1.4135,1.41325,1.41329,24600000.0
2007-10-02 07:09:00,1.41346,1.41359,1.41338,1.41358,27200000.0
2007-10-02 07:10:00,1.41363,1.41379,1.4136,1.41378,20400000.0
2007-10-02 07:11:00,1.41391,1.41414,1.41377,1.41377,31400000.0
2007-10-02 07:12:00,1.41388,1.41399,1.41361,1.41369,40000000.0
2007-10-02 07:13:00,1.4139,1.41394,1.41382,1.41394,59200000.0
2007-10-02 07:14:00,1.41376,1.41376,1.41351,1.41359,37600000.0
2007-10-02 07:15:00,1.41372,1.41396,1.41365,1.41391,45600000.0
2007-10-02 07:16:00,1.41366,1.41406,1.41366,1.41398,30800000.0
2007-10-02 07:17:00,1.41387,1.41387,1.41346,1.41379,54200000.0
2007-10-02 07:18:00,1.41385,1.41385,1.41343,1.41361,36300000.0
2007-10-02 07:19:00,1.4137,1.41415,1.4137,1.41399,41000000.0
2007-10-02 07:20:00,1.41396,1.41408,1.41375,1.4138,51600000.0
2007-10-02 07:21:00,1.41393,1.41408,1.41384,1.41397,19600000.0
2007-10-02 07:22:00,1.41385,1.41395,1.41348,1.41377,49800000.0
2007-10-02 07:23:00,1.4138,1.41402,1.41377,1.41393,53900001.0
2007-10-02 07:24:00,1.41381,1.41381,1.41348,1.41354,37000000.0
2007-10-02 07:25:00,1.41355,1.41356,1.41324,1.41331,32400000.0
2007-10-02 07:26:00,1.41323,1.41361,1.41323,1.41361,33000000.0
2007-10-02 07:27:00,1.41361,1.41361,1.4131,1.41334,39700000.0
2007-10-02 07:28:00,1.41337,1.41358,1.41318,1.41345,48800001.0
2007-10-02 07:29:00,1.41349,1.41357,1.41333,1.41357,36300000.0
2007-10-02 07:30:00,1.41367,1.41368,1.41318,1.41353,39800000.0
2007-10-02 07:31:00,1.41341,1.41361,1.41338,1.41357,25800000.0
2007-10-02 07:32:00,1.41332,1.41366,1.41317,1.41362,50400000.0
2007-10-02 07:33:00,1.41352,1.41433,1.41352,1.41393,37100000.0
2007-10-02 07:34:00,1.41413,1.4144,1.4141,1.4144,49900000.0
2007-10-02 07:35:00,1.41411,1.41432,1.4141,1.41432,30600000.0
2007-10-02 07:36:00,1.4142,1.41434,1.41398,1.41428,49100000.0
2007-10-02 07:37:00,1.41437,1.41449,1.41426,1.41439,32200000.0
2007-10-02 07:38:00,1.41432,1.41432,1.41392,1.41392,31400000.0
2007-10-02 07:39:00,1.41397,1.4143,1.41396,1.41411,33000000.0
2007-10-02 07:40:00,1.41411,1.41424,1.41398,1.41401,45600000.0
2007-10-02 07:41:00,1.41403,1.41415,1.41398,1.41398,32800000.0
2007-10-02 07:42:00,1.4139,1.41413,1.41366,1.41402,41800000.0
2007-10-02 07:43:00,1.41395,1.41421,1.41384,1.41421,38700000.0
2007-10-02 07:44:00,1.41436,1.41439,1.41414,1.41427,29200000.0
2007-10-02 07:45:00,1.41423,1.41433,1.41361,1.41408,49400000.0
2007-10-02 07:46:00,1.41394,1.41395,1.41358,1.41395,43300000.0
2007-10-02 07:47:00,1.41393,1.41394,1.41347,1.41383,47000000.0
2007-10-02 07:48:00,1.41368,1.41405,1.4136,1.41405,35800000.0
2007-10-02 07:49:00,1.41405,1.41421,1.41379,1.41379,49600000.0
2007-10-02 07:50:00,1.41395,1.41395,1.41358,1.41387,36000001.0
2007-10-02 07:51:00,1.41386,1.41403,1.41368,1.41403,31300000.0
2007-10-02 07:52:00,1.41401,1.41415,1.41379,1.41399,31000000.0
2007-10-02 07:53:00,1.41405,1.41416,1.41391,1.41396,30200000.0
2007-10-02 07:54:00,1.41386,1.41405,1.41379,1.41384,37600000.0
2007-10-02 07:55:00,1.41393,1.41393,1.41341,1.41383,51400000.0
2007-10-02 07:56:00,1.41393,1.41399,1.41373,1.41399,35000000.0
2007-10-02 07:57:00,1.41388,1.41388,1.4133,1.41354,21400000.0
2007-10-02 07:58:00,1.41333,1.41352,1.41285,1.41309,68600000.0
2007-10-02 07:59:00,1.41288,1.41321,1.41282,1.41319,26600000.0
2007-10-02 08:00:00,1.41321,1.41369,1.41321,1.41369,38800000.0
2007-10-02 08:01:00,1.41366,1.41379,1.41366,1.41368,38200000.0
2007-10-02 08:02:00,1.41375,1.41379,1.41356,1.41356,34400000.0
2007-10-02 08:03:00,1.41339,1.41344,1.41311,1.41344,34400000.0
2007-10-02 08:04:00,1.41369,1.41399,1.41361,1.41389,78500000.0
2007-10-02 08:05:00,1.41396,1.41397,1.41371,1.41372,14200000.0
2007-10-02 08:06:00,1.41364,1.41388,1.41343,1.41373,49800000.0
2007-10-02 08:07:00,1.41369,1.41381,1.41339,1.41378,39700001.0
2007-10-02 08:08:00,1.41365,1.41365,1.4131,1.4131,41400000.0
2007-10-02 08:09:00,1.41334,1.41357,1.41294,1.41357,44600000.0
2007-10-02 08:10:00,1.41364,1.41364,1.41312,1.41319,52200000.0
2007-10-02 08:11:00,1.41315,1.41326,1.41308,1.41326,35700000.0
2007-10-02 08:12:00,1.41313,1.41313,1.4126,1.41283,46100000.0
2007-10-02 08:13:00,1.41261,1.41334,1.41261,1.4133,43000000.0
2007-10-02 08:14:00,1.41334,1.41358,1.41331,1.41331,36400000.0
2007-10-02 08:15:00,1.41338,1.41355,1.4132,1.41352,37300000.0
2007-10-02 08:16:00,1.41356,1.41356,1.41307,1.41337,33900000.0
2007-10-02 08:17:00,1.41325,1.41325,1.41278,1.41293,46200000.0
2007-10-02 08:18:00,1.41311,1.41311,1.41287,1.41304,30000000.0
2007-10-02 08:19:00,1.41317,1.41347,1.4131,1.41324,43400000.0
2007-10-02 08:20:00,1.41327,1.41354,1.41316,1.41342,41800001.0
2007-10-02 08:21:00,1.41349,1.41385,1.41349,1.41358,35200000.0
2007-10-02 08:22:00,1.41376,1.41402,1.41331,1.41362,42000000.0
2007-10-02 08:23:00,1.41362,1.4139,1.41361,1.41364,32200000.0
2007-10-02 08:24:00,1.41373,1.41373,1.41321,1.41342,30100000.0
2007-10-02 08:25:00,1.4136,1.41376,1.41341,1.41341,28400000.0
2007-10-02 08:26:00,1.41354,1.41354,1.41293,1.41309,37400000.0
2007-10-02 08:27:00,1.41302,1.41332,1.41302,1.41326,35400000.0
2007-10-02 08:28:00,1.41314,1.41314,1.41242,1.41245,50300000.0
2007-10-02 08:29:00,1.4123,1.41278,1.4123,1.41273,44600000.0
2007-10-02 08:30:00,1.41274,1.41293,1.41248,1.41275,26400000.0
2007-10-02 08:31:00,1.4129,1.41307,1.4128,1.41291,27800000.0
2007-10-02 08:32:00,1.41271,1.41278,1.41188,1.41212,41300000.0
2007-10-02 08:33:00,1.41229,1.41243,1.41209,1.41224,52300001.0
2007-10-02 08:34:00,1.4126,1.4129,1.4126,1.4129,32800000.0
2007-10-02 08:35:00,1.4127,1.41335,1.41269,1.41335,58900000.0
2007-10-02 08:36:00,1.41343,1.41367,1.41314,1.41347,53800000.0
2007-10-02 08:37:00,1.41357,1.41361,1.41329,1.41337,37600000.0
2007-10-02 08:38:00,1.4131,1.41317,1.41281,1.41298,32600000.0
2007-10-02 08:39:00,1.4134,1.41349,1.41288,1.41288,37000000.0
2007-10-02 08:40:00,1.41284,1.41348,1.4125,1.41348,76400002.0
2007-10-02 08:41:00,1.41344,1.41347,1.41327,1.41342,26700000.0
2007-10-02 08:42:00,1.41351,1.41365,1.41321,1.41333,34200000.0
2007-10-02 08:43:00,1.41346,1.41384,1.41334,1.41334,38000000.0
2007-10-02 08:44:00,1.41362,1.41373,1.41341,1.41351,38200000.0
2007-10-02 08:45:00,1.41345,1.41376,1.41345,1.41365,48100000.0
2007-10-02 08:46:00,1.41385,1.41385,1.41364,1.41374,33200000.0
2007-10-02 08:47:00,1.4137,1.4137,1.41329,1.41329,43500000.0
2007-10-02 08:48:00,1.41368,1.41384,1.41358,1.41373,25600000.0
2007-10-02 08:49:00,1.41348,1.4141,1.41348,1.41385,40500000.0
2007-10-02 08:50:00,1.41367,1.41367,1.41344,1.41363,32800000.0
2007-10-02 08:51:00,1.41361,1.41369,1.41336,1.41341,38800000.0
2007-10-02 08:52:00,1.41366,1.41366,1.4133,1.41351,40800000.0
2007-10-02 08:53:00,1.41368,1.41369,1.41318,1.41338,44700000.0
2007-10-02 08:54:00,1.41346,1.41378,1.4133,1.41377,37600000.0
2007-10-02 08:55:00,1.41386,1.41398,1.41367,1.41376,42400000.0
2007-10-02 08:56:00,1.41392,1.41397,1.41361,1.41374,50600000.0
2007-10-02 08:57:00,1.41374,1.4138,1.41351,1.41369,35400000.0
2007-10-02 08:58:00,1.41383,1.41403,1.41362,1.41403,42200000.0
2007-10-02 08:59:00,1.41389,1.41389,1.4137,1.4137,32800000.0
2007-10-02 09:00:00,1.41367,1.41382,1.41331,1.41376,27400000.0
2007-10-02 09:01:00,1.41359,1.41367,1.41345,1.41348,58400001.0
2007-10-02 09:02:00,1.41355,1.41365,1.41328,1.41342,27000000.0
2007-10-02 09:03:00,1.41316,1.41355,1.4131,1.4131,50500000.0
2007-10-02 09:04:00,1.41319,1.4133,1.41296,1.41306,41500000.0
2007-10-02 09:05:00,1.41326,1.41335,1.4129,1.41326,26000000.0
2007-10-02 09:06:00,1.41321,1.41336,1.41321,1.41328,24200000.0
2007-10-02 09:07:00,1.41322,1.41322,1.41272,1.41272,52800000.0
2007-10-02 09:08:00,1.41291,1.41307,1.41269,1.41269,43000000.0
2007-10-02 09:09:00,1.41242,1.41247,1.41204,1.4122,30600000.0
2007-10-02 09:10:00,1.41217,1.41239,1.41215,1.41239,34200000.0
2007-10-02 09:11:00,1.4126,1.41318,1.4126,1.41262,39600000.0
2007-10-02 09:12:00,1.41283,1.41295,1.41251,1.41256,24600000.0
2007-10-02 09:13:00,1.4124,1.41316,1.4124,1.41316,26800000.0
2007-10-02 09:14:00,1.41299,1.41348,1.41299,1.41348,28000000.0
2007-10-02 09:15:00,1.41304,1.41336,1.41304,1.41318,28800000.0
2007-10-02 09:16:00,1.41306,1.41373,1.41306,1.41361,80500000.0
2007-10-02 09:17:00,1.41381,1.41381,1.41343,1.41356,42000000.0
2007-10-02 09:18:00,1.41343,1.41343,1.41297,1.41297,42000000.0
2007-10-02 09:19:00,1.4127,1.41309,1.41261,1.41287,23600000.0
2007-10-02 09:20:00,1.41281,1.41292,1.41254,1.41254,25400000.0
2007-10-02 09:21:00,1.41255,1.41257,1.41226,1.41245,33300000.0
2007-10-02 09:22:00,1.41248,1.41276,1.41248,1.41276,30100000.0
2007-10-02 09:23:00,1.41253,1.41272,1.41239,1.41239,63000001.0
2007-10-02 09:24:00,1.41255,1.41265,1.41239,1.41254,42400000.0
2007-10-02 09:25:00,1.41252,1.41261,1.41238,1.41238,41000000.0
2007-10-02 09:26:00,1.41234,1.4126,1.41225,1.4126,90400002.0
2007-10-02 09:27:00,1.4126,1.41265,1.41241,1.41265,45900000.0
2007-10-02 09:28:00,1.41256,1.41256,1.41221,1.41221,18200000.0
2007-10-02 09:29:00,1.41227,1.41253,1.41208,1.41253,35200000.0
2007-10-02 09:30:00,1.41241,1.41241,1.41191,1.41206,28900000.0
2007-10-02 09:31:00,1.41208,1.41226,1.41196,1.41198,31400000.0
2007-10-02 09:32:00,1.41214,1.41222,1.41171,1.41198,30400000.0
2007-10-02 09:33:00,1.41218,1.41228,1.41211,1.41217,30400000.0
2007-10-02 09:34:00,1.41235,1.41252,1.41222,1.41252,46000001.0
2007-10-02 09:35:00,1.41287,1.41322,1.41272,1.41321,35000000.0
2007-10-02 09:36:00,1.41326,1.41329,1.41306,1.41306,29200000.0
2007-10-02 09:37:00,1.41334,1.41344,1.41318,1.41332,26600000.0
2007-10-02 09:38:00,1.41323,1.4133,1.41309,1.41328,41800000.0
2007-10-02 09:39:00,1.41326,1.41352,1.41317,1.41322,39300000.0
2007-10-02 09:40:00,1.41309,1.41309,1.41271,1.41292,28900000.0
2007-10-02 09:41:00,1.41302,1.41327,1.41302,1.41314,34800000.0
2007-10-02 09:42:00,1.41304,1.41337,1.41304,1.41308,45700000.0
2007-10-02 09:43:00,1.41304,1.41321,1.41304,1.41311,30200000.0
2007-10-02 09:44:00,1.41307,1.41317,1.41293,1.41299,55400000.0
2007-10-02 09:45:00,1.4131,1.41325,1.41255,1.41255,30800000.0
2007-10-02 09:46:00,1.4131,1.41333,1.41289,1.4132,42700000.0
2007-10-02 09:47:00,1.41309,1.41333,1.41308,1.41326,37700000.0
2007-10-02 09:48:00,1.4134,1.4134,1.41287,1.41302,49100000.0
2007-10-02 09:49:00,1.41276,1.41302,1.41252,1.41286,25600000.0
2007-10-02 09:50:00,1.41263,1.4128,1.41241,1.41241,43400000.0
2007-10-02 09:51:00,1.41237,1.4127,1.41224,1.41251,50000001.0
2007-10-02 09:52:00,1.41241,1.41273,1.41241,1.41273,46000000.0
2007-10-02 09:53:00,1.41253,1.41326,1.41253,1.41308,48400000.0
2007-10-02 09:54:00,1.41321,1.41329,1.41296,1.41301,24000000.0
2007-10-02 09:55:00,1.41303,1.41345,1.413,1.41329,43300000.0
2007-10-02 09:56:00,1.41276,1.41276,1.41218,1.41221,45700000.0
2007-10-02 09:57:00,1.41246,1.41294,1.41246,1.41276,51900000.0
2007-10-02 09:58:00,1.41262,1.41262,1.41186,1.41219,57600000.0
2007-10-02 09:59:00,1.41196,1.41225,1.41178,1.41192,47600000.0
2007-10-02 10:00:00,1.41186,1.41192,1.41143,1.4116,50000000.0
2007-10-02 10:01:00,1.41204,1.41211,1.41184,1.41211,24800000.0
2007-10-02 10:02:00,1.41198,1.41199,1.41152,1.4117,48600001.0
2007-10-02 10:03:00,1.41175,1.4122,1.41175,1.41202,30800000.0
2007-10-02 10:04:00,1.41207,1.41216,1.41135,1.41199,35800000.0
2007-10-02 10:05:00,1.41213,1.41227,1.41163,1.41201,34600000.0
2007-10-02 10:06:00,1.41229,1.41245,1.41215,1.41231,46400000.0
2007-10-02 10:07:00,1.41243,1.41271,1.41236,1.41256,36600000.0
2007-10-02 10:08:00,1.41246,1.41273,1.41237,1.41261,29400000.0
2007-10-02 10:09:00,1.41297,1.41297,1.41269,1.4129,35400000.0
2007-10-02 10:10:00,1.41288,1.41296,1.41247,1.41296,32800000.0
2007-10-02 10:11:00,1.4129,1.41314,1.41247,1.41286,36400000.0
2007-10-02 10:12:00,1.41268,1.41298,1.41265,1.41276,36000000.0
2007-10-02 10:13:00,1.4126,1.41285,1.4125,1.41285,36400000.0
2007-10-02 10:14:00,1.4128,1.4129,1.41267,1.4128,28200000.0
2007-10-02 10:15:00,1.41226,1.4125,1.41221,1.41243,39000000.0
2007-10-02 10:16:00,1.41242,1.41242,1.41161,1.41167,47600000.0
2007-10-02 10:17:00,1.41184,1.41201,1.41151,1.41189,46200000.0
2007-10-02 10:18:00,1.41183,1.41206,1.41182,1.41187,48200000.0
2007-10-02 10:19:00,1.41188,1.41197,1.41142,1.41154,28400000.0
2007-10-02 10:20:00,1.41156,1.41156,1.41133,1.41134,22800000.0
2007-10-02 10:21:00,1.41116,1.41168,1.41116,1.41126,54200000.0
2007-10-02 10:22:00,1.41141,1.41162,1.41096,1.41137,36700000.0
2007-10-02 10:23:00,1.41138,1.41148,1.41089,1.41089,47000000.0
2007-10-02 10:24:00,1.41106,1.41109,1.41091,1.41101,26600000.0
2007-10-02 10:25:00,1.41108,1.41117,1.41098,1.411,37200000.0
2007-10-02 10:26:00,1.41091,1.41098,1.41082,1.41095,43000000.0
2007-10-02 10:27:00,1.41112,1.41149,1.41112,1.4112,37600000.0
2007-10-02 10:28:00,1.41142,1.41152,1.41124,1.41131,35200000.0
2007-10-02 10:29:00,1.41128,1.41165,1.41098,1.41165,37000000.0
2007-10-02 10:30:00,1.41162,1.41181,1.41138,1.41167,43200000.0
2007-10-02 10:31:00,1.41167,1.41184,1.4115,1.41183,37500000.0
2007-10-02 10:32:00,1.41152,1.41184,1.41152,1.41176,48000001.0
2007-10-02 10:33:00,1.4117,1.41187,1.41159,1.41176,40000000.0
2007-10-02 10:34:00,1.4119,1.41206,1.41177,1.41177,32500000.0
2007-10-02 10:35:00,1.41225,1.41332,1.41225,1.41332,38700000.0
2007-10-02 10:36:00,1.41395,1.41396,1.41333,1.41337,28000000.0
2007-10-02 10:37:00,1.4143,1.41444,1.41343,1.41343,30200000.0
2007-10-02 10:38:00,1.41388,1.41403,1.41338,1.41373,51700000.0
2007-10-02 10:39:00,1.41347,1.41347,1.41317,1.4133,29200000.0
2007-10-02 10:40:00,1.41348,1.41367,1.41341,1.41341,35200000.0
2007-10-02 10:41:00,1.41351,1.41359,1.41332,1.41349,43700000.0
2007-10-02 10:42:00,1.41332,1.41349,1.41303,1.41338,30800000.0
2007-10-02 10:43:00,1.41349,1.41364,1.41347,1.41348,41000000.0
2007-10-02 10:44:00,1.41342,1.41369,1.41342,1.41356,36100000.0
2007-10-02 10:45:00,1.41325,1.41348,1.413,1.413,57900000.0
2007-10-02 10:46:00,1.41329,1.41345,1.4132,1.4132,38800000.0
2007-10-02 10:47:00,1.41335,1.41335,1.4131,1.4131,28900000.0
2007-10-02 10:48:00,1.41306,1.41306,1.4129,1.41298,39000000.0
2007-10-02 10:49:00,1.41293,1.41315,1.41293,1.41301,35400000.0
2007-10-02 10:50:00,1.4131,1.41356,1.41305,1.4135,92500000.0
2007-10-02 10:51:00,1.41345,1.41347,1.41312,1.41312,39400000.0
2007-10-02 10:52:00,1.41333,1.41369,1.41315,1.41349,45600000.0
2007-10-02 10:53:00,1.41344,1.41344,1.41316,1.41326,43300000.0
2007-10-02 10:54:00,1.41351,1.41351,1.4129,1.4133,21200000.0
2007-10-02 10:55:00,1.41319,1.41333,1.41299,1.41333,36300000.0
2007-10-02 10:56:00,1.41345,1.41398,1.41337,1.41398,32000000.0
2007-10-02 10:57:00,1.41422,1.41425,1.41374,1.41377,25800000.0
2007-10-02 10:58:00,1.41392,1.41413,1.41383,1.41383,43000000.0
2007-10-02 10:59:00,1.41378,1.41378,1.41321,1.41349,38000000.0
2007-10-02 11:00:00,1.41369,1.41377,1.41339,1.41341,44400001.0
2007-10-02 11:01:00,1.41326,1.41348,1.41326,1.41332,32700000.0
2007-10-02 11:02:00,1.41359,1.41372,1.41348,1.41348,42400000.0
2007-10-02 11:03:00,1.41346,1.41367,1.41345,1.41358,37000001.0
2007-10-02 11:04:00,1.41376,1.41397,1.41369,1.41393,39800000.0
2007-10-02 11:05:00,1.41377,1.41377,1.41347,1.41359,37800000.0
2007-10-02 11:06:00,1.41358,1.41358,1.41298,1.41313,54000000.0
2007-10-02 11:07:00,1.41296,1.41373,1.4129,1.41372,41200000.0
2007-10-02 11:08:00,1.4139,1.41402,1.41364,1.41364,20400000.0
2007-10-02 11:09:00,1.41345,1.41345,1.41292,1.41296,52400000.0
2007-10-02 11:10:00,1.41322,1.41359,1.41316,1.4135,43400000.0
2007-10-02 11:11:00,1.41349,1.41364,1.41324,1.41364,30600000.0
2007-10-02 11:12:00,1.41355,1.41383,1.41327,1.41383,48700000.0
2007-10-02 11:13:00,1.41397,1.4143,1.41375,1.41424,45800000.0
2007-10-02 11:14:00,1.41401,1.41436,1.41393,1.41414,37800000.0
2007-10-02 11:15:00,1.41417,1.41434,1.4141,1.41426,52200000.0
2007-10-02 11:16:00,1.41428,1.41435,1.41395,1.41403,41000000.0
2007-10-02 11:17:00,1.41398,1.41415,1.41382,1.4139,47200000.0
2007-10-02 11:18:00,1.41388,1.41399,1.41296,1.41352,33900000.0
2007-10-02 11:19:00,1.41355,1.41367,1.41355,1.41367,23000000.0
2007-10-02 11:20:00,1.41369,1.41379,1.41346,1.41346,18200000.0
2007-10-02 11:21:00,1.4134,1.41365,1.41322,1.41352,60600000.0
2007-10-02 11:22:00,1.41365,1.41383,1.41355,1.41367,51800000.0
2007-10-02 11:23:00,1.41354,1.41369,1.41328,1.41355,25800000.0
2007-10-02 11:24:00,1.41371,1.41371,1.41338,1.41353,41200000.0
2007-10-02 11:25:00,1.41342,1.41342,1.41303,1.41331,41000000.0
2007-10-02 11:26:00,1.4131,1.41313,1.41284,1.41289,52900001.0
2007-10-02 11:27:00,1.41277,1.41306,1.41246,1.41306,36600000.0
2007-10-02 11:28:00,1.41289,1.41297,1.41279,1.41293,87900000.0
2007-10-02 11:29:00,1.41301,1.41302,1.41288,1.41291,68300001.0
2007-10-02 11:30:00,1.41299,1.41328,1.41299,1.41307,37200000.0
2007-10-02 11:31:00,1.41316,1.41316,1.41292,1.41315,85500000.0
2007-10-02 11:32:00,1.41316,1.41347,1.41315,1.41315,28600000.0
2007-10-02 11:33:00,1.41303,1.4132,1.41287,1.41293,44400000.0
2007-10-02 11:34:00,1.41236,1.41272,1.41209,1.41259,32200000.0
2007-10-02 11:35:00,1.41225,1.41252,1.4122,1.41252,32200000.0
2007-10-02 11:36:00,1.41237,1.41245,1.41218,1.41245,35800000.0
2007-10-02 11:37:00,1.41239,1.41267,1.41218,1.41248,58000000.0
2007-10-02 11:38:00,1.41263,1.41263,1.41226,1.41242,33600000.0
2007-10-02 11:39:00,1.41247,1.41263,1.41239,1.41255,60300000.0
2007-10-02 11:40:00,1.41279,1.41291,1.41257,1.41291,42200000.0
2007-10-02 11:41:00,1.41269,1.41275,1.41265,1.41275,30400000.0
2007-10-02 11:42:00,1.41276,1.41276,1.41232,1.41233,28200000.0
2007-10-02 11:43:00,1.41257,1.4135,1.41257,1.41329,33200000.0
2007-10-02 11:44:00,1.41327,1.41328,1.41307,1.41307,35400000.0
2007-10-02 11:45:00,1.41333,1.41343,1.41319,1.41339,34800000.0
2007-10-02 11:46:00,1.41331,1.41331,1.41299,1.41319,23800000.0
2007-10-02 11:47:00,1.41315,1.41325,1.41294,1.41294,51400000.0
2007-10-02 11:48:00,1.4129,1.41323,1.4129,1.41292,37600000.0
2007-10-02 11:49:00,1.41299,1.4132,1.41288,1.41311,60800001.0
2007-10-02 11:50:00,1.41301,1.41336,1.41286,1.41311,46200000.0
2007-10-02 11:51:00,1.41332,1.41373,1.41332,1.41362,30400000.0
2007-10-02 11:52:00,1.41339,1.41339,1.41315,1.41319,23800000.0
2007-10-02 11:53:00,1.41306,1.41345,1.41306,1.41343,40000000.0
2007-10-02 11:54:00,1.41346,1.41379,1.41326,1.41367,25600000.0
2007-10-02 11:55:00,1.41351,1.41386,1.41351,1.41362,30600000.0
2007-10-02 11:56:00,1.41378,1.41408,1.41374,1.41374,27600000.0
2007-10-02 11:57:00,1.41376,1.41377,1.41343,1.4137,41000001.0
2007-10-02 11:58:00,1.41379,1.41416,1.41373,1.41381,35800000.0
2007-10-02 11:59:00,1.41365,1.41365,1.41328,1.41354,41400000.0
2007-10-02 12:00:00,1.41367,1.41388,1.41359,1.41383,59900000.0
2007-10-02 12:01:00,1.41385,1.41391,1.41356,1.41369,28200000.0
2007-10-02 12:02:00,1.41322,1.41322,1.41218,1.41218,20000000.0
2007-10-02 12:03:00,1.41245,1.41272,1.41226,1.41226,54200000.0
2007-10-02 12:04:00,1.41236,1.4127,1.41221,1.41241,40000000.0
2007-10-02 12:05:00,1.41202,1.41203,1.41187,1.41195,31800000.0
2007-10-02 12:06:00,1.41199,1.41229,1.41199,1.41212,48200000.0
2007-10-02 12:07:00,1.41214,1.41214,1.41185,1.41212,33200000.0
2007-10-02 12:08:00,1.41223,1.41238,1.41218,1.4123,29200000.0
2007-10-02 12:09:00,1.41233,1.41239,1.41213,1.41213,30400000.0
2007-10-02 12:10:00,1.41231,1.41238,1.41217,1.41227,68800001.0
2007-10-02 12:11:00,1.4124,1.41242,1.4119,1.4122,48400000.0
2007-10-02 12:12:00,1.41237,1.41237,1.41181,1.41198,43100000.0
2007-10-02 12:13:00,1.41197,1.41217,1.41192,1.41216,30600000.0
2007-10-02 12:14:00,1.41215,1.41216,1.41143,1.41166,58100001.0
2007-10-02 12:15:00,1.41178,1.41187,1.4114,1.41178,30600000.0
2007-10-02 12:16:00,1.41157,1.41211,1.41146,1.41146,58000000.0
2007-10-02 12:17:00,1.41144,1.41144,1.41094,1.41112,24600000.0
2007-10-02 12:18:00,1.41077,1.41082,1.41042,1.41065,100100001.0
2007-10-02 12:19:00,1.41037,1.41055,1.41029,1.41047,32900000.0
2007-10-02 12:20:00,1.41012,1.41015,1.40997,1.41014,39600000.0
2007-10-02 12:21:00,1.41023,1.41045,1.41016,1.41021,28000000.0
2007-10-02 12:22:00,1.41027,1.4105,1.41014,1.41014,35800000.0
2007-10-02 12:23:00,1.41006,1.41036,1.40987,1.41006,55200000.0
2007-10-02 12:24:00,1.40974,1.41022,1.40974,1.41022,23000000.0
2007-10-02 12:25:00,1.4102,1.41055,1.4102,1.41042,56500000.0
2007-10-02 12:26:00,1.41053,1.4106,1.41022,1.4106,38200000.0
2007-10-02 12:27:00,1.4104,1.41044,1.41024,1.41042,39700000.0
2007-10-02 12:28:00,1.41047,1.41071,1.41037,1.41071,29600000.0
2007-10-02 12:29:00,1.41078,1.41078,1.41024,1.41051,19400000.0
2007-10-02 12:30:00,1.41041,1.4109,1.41041,1.41081,42000000.0
2007-10-02 12:31:00,1.4107,1.41072,1.41029,1.41038,53800001.0
2007-10-02 12:32:00,1.41072,1.41085,1.41048,1.41073,24400000.0
2007-10-02 12:33:00,1.41062,1.4107,1.41034,1.41065,42400001.0
2007-10-02 12:34:00,1.41039,1.41069,1.41039,1.41059,31600000.0
2007-10-02 12:35:00,1.41058,1.41088,1.41047,1.41088,78100000.0
2007-10-02 12:36:00,1.4109,1.41116,1.41079,1.41107,28000000.0
2007-10-02 12:37:00,1.41094,1.41105,1.41058,1.41061,45900000.0
2007-10-02 12:38:00,1.41073,1.41073,1.41039,1.41041,32600000.0
2007-10-02 12:39:00,1.41053,1.4106,1.41036,1.41036,20500000.0
2007-10-02 12:40:00,1.41037,1.41085,1.41037,1.41085,27000000.0
2007-10-02 12:41:00,1.41091,1.41122,1.41051,1.41122,38300000.0
2007-10-02 12:42:00,1.41109,1.41137,1.41094,1.41137,43200000.0
2007-10-02 12:43:00,1.4115,1.41153,1.41138,1.41143,27800000.0
2007-10-02 12:44:00,1.4115,1.41157,1.41102,1.41132,73000001.0
2007-10-02 12:45:00,1.41128,1.41181,1.41126,1.4116,28000000.0
2007-10-02 12:46:00,1.41177,1.41187,1.41153,1.41158,19600000.0
2007-10-02 12:47:00,1.41141,1.41155,1.41122,1.41143,55100000.0
2007-10-02 12:48:00,1.4115,1.41162,1.41146,1.41149,24600000.0
2007-10-02 12:49:00,1.4115,1.41192,1.4115,1.41179,29200000.0
2007-10-02 12:50:00,1.41193,1.41233,1.41193,1.41224,39600000.0
2007-10-02 12:51:00,1.4125,1.41272,1.41164,1.41261,59700001.0
2007-10-02 12:52:00,1.41272,1.41346,1.41257,1.41346,35200000.0
2007-10-02 12:53:00,1.4134,1.41357,1.41313,1.41353,27600000.0
2007-10-02 12:54:00,1.41361,1.41361,1.41284,1.41292,31800000.0
2007-10-02 12:55:00,1.41297,1.41297,1.41264,1.41271,47800001.0
2007-10-02 12:56:00,1.41276,1.41309,1.41245,1.41245,42400000.0
2007-10-02 12:57:00,1.41273,1.41278,1.41231,1.41266,28200000.0
2007-10-02 12:58:00,1.41256,1.4134,1.41256,1.4134,35900000.0
2007-10-02 12:59:00,1.41277,1.41342,1.41277,1.41279,46900000.0
2007-10-02 13:00:00,1.41265,1.41326,1.41265,1.41291,51800000.0
2007-10-02 13:01:00,1.41304,1.41348,1.41257,1.41258,46600000.0
2007-10-02 13:02:00,1.41264,1.41352,1.41264,1.41352,32000000.0
2007-10-02 13:03:00,1.41364,1.41376,1.41315,1.4133,55100001.0
2007-10-02 13:04:00,1.41326,1.41346,1.41308,1.41319,36000000.0
2007-10-02 13:05:00,1.4128,1.41325,1.41275,1.41325,32400000.0
2007-10-02 13:06:00,1.41278,1.41345,1.41278,1.41345,30400000.0
2007-10-02 13:07:00,1.41366,1.41372,1.41351,1.41353,35400000.0
2007-10-02 13:08:00,1.41355,1.41368,1.41313,1.41313,43200000.0
2007-10-02 13:09:00,1.41303,1.41306,1.41282,1.41282,35200000.0
2007-10-02 13:10:00,1.41291,1.41332,1.41291,1.41305,57900000.0
2007-10-02 13:11:00,1.41326,1.41326,1.41274,1.41291,42200000.0
2007-10-02 13:12:00,1.41285,1.41292,1.41265,1.41282,40400000.0
2007-10-02 13:13:00,1.41281,1.41329,1.41281,1.41329,65400002.0
2007-10-02 13:14:00,1.41311,1.41383,1.41311,1.41348,68800001.0
2007-10-02 13:15:00,1.41325,1.41344,1.4129,1.41299,46000000.0
2007-10-02 13:16:00,1.41293,1.41307,1.41278,1.41281,72800000.0
2007-10-02 13:17:00,1.41238,1.41308,1.41238,1.41303,32600000.0
2007-10-02 13:18:00,1.41308,1.41308,1.41292,1.41308,38400001.0
2007-10-02 13:19:00,1.41307,1.41324,1.41292,1.41292,46900001.0
2007-10-02 13:20:00,1.41298,1.41301,1.41209,1.41252,33000000.0
2007-10-02 13:21:00,1.41288,1.41297,1.41253,1.41291,23800000.0
2007-10-02 13:22:00,1.41295,1.41295,1.4126,1.41272,44900000.0
2007-10-02 13:23:00,1.41208,1.41261,1.41208,1.41261,45800000.0
2007-10-02 13:24:00,1.41272,1.41317,1.41269,1.41317,30400000.0
2007-10-02 13:25:00,1.41318,1.4132,1.41284,1.41294,33200000.0
2007-10-02 13:26:00,1.41298,1.41304,1.41181,1.41187,28400000.0
2007-10-02 13:27:00,1.41193,1.41244,1.41185,1.41235,26300000.0
2007-10-02 13:28:00,1.41223,1.41241,1.41192,1.41204,37800000.0
2007-10-02 13:29:00,1.41223,1.41228,1.41158,1.41211,53700000.0
2007-10-02 13:30:00,1.41208,1.41228,1.41202,1.41211,49200001.0
2007-10-02 13:31:00,1.41216,1.41221,1.41174,1.41218,47600000.0
2007-10-02 13:32:00,1.41228,1.41246,1.41209,1.4123,389200000.0
2007-10-02 13:33:00,1.4122,1.41284,1.41211,1.41283,606000001.0
2007-10-02 13:34:00,1.41283,1.4133,1.4127,1.41312,629300002.0
2007-10-02 13:35:00,1.41317,1.4133,1.41299,1.4131,497200000.0
2007-10-02 13:36:00,1.41315,1.41325,1.41298,1.41309,134200000.0
2007-10-02 13:37:00,1.41282,1.41307,1.4126,1.41274,564300000.0
2007-10-02 13:38:00,1.41261,1.41283,1.41261,1.41265,435000001.0
2007-10-02 13:39:00,1.41264,1.41285,1.41259,1.41276,182800000.0
2007-10-02 13:40:00,1.41283,1.41295,1.41252,1.41259,492500002.0
2007-10-02 13:41:00,1.41264,1.41267,1.41221,1.41227,508800001.0
2007-10-02 13:42:00,1.4122,1.41257,1.41202,1.41232,633700000.0
2007-10-02 13:43:00,1.41228,1.41247,1.41215,1.41237,154000000.0
2007-10-02 13:44:00,1.41242,1.41279,1.41222,1.41255,374000001.0
2007-10-02 13:45:00,1.41241,1.41253,1.41208,1.41222,190900001.0
2007-10-02 13:46:00,1.41231,1.41247,1.41223,1.41234,160300000.0
2007-10-02 13:47:00,1.41237,1.41272,1.4123,1.41259,232900000.0
2007-10-02 13:48:00,1.41268,1.41284,1.41247,1.41284,99100000.0
2007-10-02 13:49:00,1.41288,1.41314,1.41282,1.41292,273100000.0
2007-10-02 13:50:00,1.41288,1.41311,1.41259,1.41259,219900000.0
2007-10-02 13:51:00,1.41257,1.4128,1.41242,1.41256,378600000.0
2007-10-02 13:52:00,1.41259,1.41278,1.41252,1.41276,283400001.0
2007-10-02 13:53:00,1.41266,1.41278,1.41247,1.41276,370500001.0
2007-10-02 13:54:00,1.41265,1.41284,1.41248,1.4125,336800000.0
2007-10-02 13:55:00,1.41254,1.41294,1.41242,1.41242,341300001.0
2007-10-02 13:56:00,1.4123,1.41245,1.41221,1.41223,408700001.0
2007-10-02 13:57:00,1.41228,1.41234,1.41205,1.41227,289700000.0
2007-10-02 13:58:00,1.41239,1.41249,1.41231,1.41233,403300001.0
2007-10-02 13:59:00,1.41223,1.41223,1.41197,1.41197,374199999.0
2007-10-02 14:00:00,1.41198,1.41202,1.41107,1.41107,433300001.0
2007-10-02 14:01:00,1.41109,1.41142,1.41092,1.41092,305499999.0
2007-10-02 14:02:00,1.41106,1.41146,1.41106,1.41146,362100000.0
2007-10-02 14:03:00,1.41142,1.4115,1.41107,1.41128,396400001.0
2007-10-02 14:04:00,1.41137,1.41178,1.41121,1.41138,315800000.0
2007-10-02 14:05:00,1.4113,1.41143,1.41074,1.41074,385600000.0
2007-10-02 14:06:00,1.41066,1.4111,1.41066,1.4111,466200001.0
2007-10-02 14:07:00,1.41118,1.4115,1.41102,1.41146,377700000.0
2007-10-02 14:08:00,1.41155,1.41176,1.41148,1.41176,262700000.0
2007-10-02 14:09:00,1.41177,1.41193,1.4116,1.41174,293400001.0
2007-10-02 14:10:00,1.4116,1.41177,1.41118,1.41131,207000001.0
2007-10-02 14:11:00,1.41127,1.41181,1.41127,1.41181,224000000.0
2007-10-02 14:12:00,1.41183,1.41183,1.41113,1.41129,516300002.0
2007-10-02 14:13:00,1.41135,1.4121,1.41119,1.41186,446900000.0
2007-10-02 14:14:00,1.41195,1.41207,1.41172,1.4119,486999999.0
2007-10-02 14:15:00,1.41185,1.41186,1.41147,1.4116,265300001.0
2007-10-02 14:16:00,1.4117,1.41227,1.4117,1.41227,100400000.0
2007-10-02 14:17:00,1.41241,1.41241,1.41225,1.41234,192800002.0
2007-10-02 14:18:00,1.41219,1.41255,1.41212,1.41255,229500000.0
2007-10-02 14:19:00,1.41234,1.41251,1.41205,1.41222,398600002.0
2007-10-02 14:20:00,1.41231,1.41243,1.41186,1.41186,265800000.0
2007-10-02 14:21:00,1.41164,1.41191,1.41163,1.4117,416000001.0
2007-10-02 14:22:00,1.41167,1.41186,1.41149,1.41149,454300001.0
2007-10-02 14:23:00,1.41164,1.41181,1.41156,1.41178,450800001.0
2007-10-02 14:24:00,1.41167,1.41222,1.4116,1.41219,324100001.0
2007-10-02 14:25:00,1.41215,1.41224,1.41194,1.41201,305900000.0
2007-10-02 14:26:00,1.412,1.41221,1.41183,1.41188,454800001.0
2007-10-02 14:27:00,1.41206,1.41217,1.41192,1.41192,254000002.0
2007-10-02 14:28:00,1.41203,1.41246,1.41202,1.41234,508900000.0
2007-10-02 14:29:00,1.41234,1.41252,1.41206,1.41222,511100003.0
2007-10-02 14:30:00,1.41219,1.41235,1.41192,1.4123,650300001.0
2007-10-02 14:31:00,1.41232,1.4125,1.41218,1.41238,479700000.0
2007-10-02 14:32:00,1.41243,1.4126,1.41232,1.41252,315700000.0
2007-10-02 14:33:00,1.41249,1.41256,1.41224,1.41226,243400003.0
2007-10-02 14:34:00,1.41213,1.41225,1.41187,1.41187,164300000.0
2007-10-02 14:35:00,1.4118,1.41201,1.41169,1.41181,296600003.0
2007-10-02 14:36:00,1.41152,1.41169,1.41132,1.41132,236600000.0
2007-10-02 14:37:00,1.41142,1.41162,1.41132,1.41134,234600000.0
2007-10-02 14:38:00,1.41134,1.41155,1.41127,1.41153,181500000.0
2007-10-02 14:39:00,1.41168,1.41208,1.41164,1.41208,177000000.0
2007-10-02 14:40:00,1.41195,1.41195,1.41114,1.41131,284700001.0
2007-10-02 14:41:00,1.41125,1.4115,1.41117,1.41121,343800001.0
2007-10-02 14:42:00,1.41108,1.41174,1.41108,1.41174,100400000.0
2007-10-02 14:43:00,1.41177,1.41198,1.41177,1.41185,147900000.0
2007-10-02 14:44:00,1.41183,1.41183,1.41137,1.41165,412500001.0
2007-10-02 14:45:00,1.41164,1.41164,1.4113,1.41146,412300001.0
2007-10-02 14:46:00,1.41149,1.41165,1.41127,1.41154,331600000.0
2007-10-02 14:47:00,1.41153,1.4116,1.41135,1.41156,300500000.0
2007-10-02 14:48:00,1.4115,1.4117,1.4113,1.4115,443100000.0
2007-10-02 14:49:00,1.41155,1.41193,1.41153,1.41185,147500000.0
2007-10-02 14:50:00,1.41175,1.41234,1.41175,1.41206,319600000.0
2007-10-02 14:51:00,1.41222,1.41236,1.41216,1.41229,180300000.0
2007-10-02 14:52:00,1.41217,1.41222,1.41193,1.41205,293300000.0
2007-10-02 14:53:00,1.41211,1.41243,1.41152,1.41159,419200002.0
2007-10-02 14:54:00,1.41143,1.41153,1.41135,1.41145,156400000.0
2007-10-02 14:55:00,1.41128,1.4117,1.41128,1.4117,249300000.0
2007-10-02 14:56:00,1.4117,1.41177,1.41151,1.41167,434700001.0
2007-10-02 14:57:00,1.41166,1.41193,1.41153,1.41153,391300000.0
2007-10-02 14:58:00,1.41159,1.4119,1.41154,1.4119,362500002.0
2007-10-02 14:59:00,1.41191,1.41217,1.41179,1.41198,260400000.0
2007-10-02 15:00:00,1.41202,1.4123,1.41189,1.41192,677400000.0
2007-10-02 15:01:00,1.41191,1.41201,1.41177,1.41201,309600000.0
2007-10-02 15:02:00,1.41193,1.41202,1.41162,1.41162,565300001.0
2007-10-02 15:03:00,1.41169,1.41188,1.41151,1.41174,425700000.0
2007-10-02 15:04:00,1.41166,1.41182,1.41143,1.41181,447800002.0
2007-10-02 15:05:00,1.41183,1.41197,1.41167,1.41173,349200000.0
2007-10-02 15:06:00,1.41176,1.41191,1.41159,1.41177,270900000.0
2007-10-02 15:07:00,1.41185,1.41204,1.41171,1.41172,350700000.0
2007-10-02 15:08:00,1.4117,1.4121,1.4117,1.41181,416300001.0
2007-10-02 15:09:00,1.41174,1.4119,1.41157,1.4117,569200001.0
2007-10-02 15:10:00,1.41171,1.41199,1.4117,1.41175,484100000.0
2007-10-02 15:11:00,1.41157,1.41172,1.41145,1.4117,449500002.0
2007-10-02 15:12:00,1.41167,1.4118,1.41149,1.41151,354200001.0
2007-10-02 15:13:00,1.41156,1.41219,1.41156,1.41211,421600002.0
2007-10-02 15:14:00,1.4121,1.41247,1.41199,1.41224,497400000.0
2007-10-02 15:15:00,1.41205,1.4123,1.4119,1.41224,472900001.0
2007-10-02 15:16:00,1.4124,1.41262,1.41231,1.4125,522300001.0
2007-10-02 15:17:00,1.41266,1.4129,1.41235,1.41252,387800002.0
2007-10-02 15:18:00,1.41234,1.41262,1.41232,1.41255,256200001.0
2007-10-02 15:19:00,1.41262,1.41262,1.41229,1.41243,495800000.0
2007-10-02 15:20:00,1.41259,1.41299,1.41253,1.41298,460500001.0
2007-10-02 15:21:00,1.41307,1.41308,1.41274,1.41275,679600000.0
2007-10-02 15:22:00,1.41286,1.41286,1.41248,1.4127,501400001.0
2007-10-02 15:23:00,1.41254,1.41263,1.41234,1.41238,425400000.0
2007-10-02 15:24:00,1.41248,1.41278,1.41239,1.41268,613700001.0
2007-10-02 15:25:00,1.41277,1.41369,1.41277,1.41364,599800000.0
2007-10-02 15:26:00,1.4138,1.4138,1.41336,1.41352,678400001.0
2007-10-02 15:27:00,1.41351,1.41374,1.41317,1.41319,618100002.0
2007-10-02 15:28:00,1.41327,1.41348,1.41315,1.41338,717000002.0
2007-10-02 15:29:00,1.41328,1.41365,1.41316,1.41331,598000002.0
2007-10-02 15:30:00,1.41315,1.41341,1.41236,1.41291,656300000.0
2007-10-02 15:31:00,1.41281,1.41305,1.41247,1.41276,526700000.0
2007-10-02 15:32:00,1.41275,1.41304,1.41272,1.41291,520900001.0
2007-10-02 15:33:00,1.41296,1.41316,1.41276,1.413,431300000.0
2007-10-02 15:34:00,1.41316,1.41336,1.41298,1.413,433000000.0
2007-10-02 15:35:00,1.41303,1.41331,1.41283,1.41285,687000001.0
2007-10-02 15:36:00,1.41294,1.41307,1.41271,1.41302,359300000.0
2007-10-02 15:37:00,1.41318,1.41321,1.41289,1.41316,358400001.0
2007-10-02 15:38:00,1.41317,1.41332,1.41303,1.41324,448800002.0
2007-10-02 15:39:00,1.41317,1.41317,1.41283,1.41292,452400002.0
2007-10-02 15:40:00,1.4129,1.41302,1.41267,1.41284,470500001.0
2007-10-02 15:41:00,1.41285,1.41292,1.41254,1.41272,296600000.0
2007-10-02 15:42:00,1.41277,1.41309,1.41277,1.41294,215200001.0
2007-10-02 15:43:00,1.41294,1.41314,1.41291,1.41303,450300002.0
2007-10-02 15:44:00,1.41317,1.41351,1.41317,1.41331,366299999.0
2007-10-02 15:45:00,1.41344,1.41349,1.41312,1.41328,587500002.0
2007-10-02 15:46:00,1.41315,1.41335,1.41308,1.41322,482100001.0
2007-10-02 15:47:00,1.41325,1.41348,1.41322,1.41337,300500000.0
2007-10-02 15:48:00,1.41349,1.41349,1.41307,1.41333,260800000.0
2007-10-02 15:49:00,1.41337,1.41353,1.4132,1.41343,370200001.0
2007-10-02 15:50:00,1.41348,1.41376,1.41341,1.41376,425200001.0
2007-10-02 15:51:00,1.41372,1.41405,1.41348,1.41382,441800000.0
2007-10-02 15:52:00,1.41381,1.41387,1.41345,1.41345,377200000.0
2007-10-02 15:53:00,1.4134,1.41349,1.41313,1.41328,443900002.0
2007-10-02 15:54:00,1.41331,1.41366,1.41324,1.41365,359200001.0
2007-10-02 15:55:00,1.41372,1.41372,1.4132,1.41356,412800002.0
2007-10-02 15:56:00,1.41355,1.41356,1.4129,1.41303,337900001.0
2007-10-02 15:57:00,1.41281,1.41314,1.4122,1.41253,356100000.0
2007-10-02 15:58:00,1.41254,1.41284,1.41235,1.41242,421200000.0
2007-10-02 15:59:00,1.41252,1.41292,1.41234,1.41286,541500001.0
2007-10-02 16:00:00,1.41293,1.41333,1.41248,1.41292,444100000.0
2007-10-02 16:01:00,1.41274,1.41296,1.41244,1.41274,485900000.0
2007-10-02 16:02:00,1.41263,1.41277,1.41222,1.41251,499700002.0
2007-10-02 16:03:00,1.41251,1.41302,1.41251,1.41256,511300002.0
2007-10-02 16:04:00,1.41261,1.41302,1.41261,1.41279,444000000.0
2007-10-02 16:05:00,1.41287,1.41323,1.41285,1.41294,356700000.0
2007-10-02 16:06:00,1.413,1.41312,1.41272,1.41272,198300000.0
2007-10-02 16:07:00,1.41278,1.41309,1.41253,1.41253,203400000.0
2007-10-02 16:08:00,1.4125,1.41278,1.41237,1.4125,185800001.0
2007-10-02 16:09:00,1.41243,1.4126,1.41211,1.4126,429099999.0
2007-10-02 16:10:00,1.41251,1.41288,1.41239,1.41281,479999999.0
2007-10-02 16:11:00,1.41283,1.41302,1.41263,1.41272,495500003.0
2007-10-02 16:12:00,1.41276,1.41355,1.41259,1.41347,418200000.0
2007-10-02 16:13:00,1.41361,1.41361,1.41286,1.41296,577000001.0
2007-10-02 16:14:00,1.41297,1.41331,1.41288,1.41304,538700000.0
2007-10-02 16:15:00,1.41306,1.41315,1.41291,1.41309,612100000.0
2007-10-02 16:16:00,1.413,1.41316,1.4129,1.41298,485400001.0
2007-10-02 16:17:00,1.41297,1.41315,1.41282,1.41309,574500001.0
2007-10-02 16:18:00,1.4131,1.41321,1.41279,1.41304,733400001.0
2007-10-02 16:19:00,1.41317,1.41406,1.41304,1.41393,700700000.0
2007-10-02 16:20:00,1.41391,1.41426,1.41363,1.41391,644000000.0
2007-10-02 16:21:00,1.4139,1.41402,1.41375,1.41387,558200000.0
2007-10-02 16:22:00,1.41387,1.41435,1.41375,1.41407,523400002.0
2007-10-02 16:23:00,1.41399,1.41412,1.41368,1.41386,503500000.0
2007-10-02 16:24:00,1.41386,1.41386,1.41338,1.41372,566200002.0
2007-10-02 16:25:00,1.41373,1.414,1.41351,1.41378,616100002.0
2007-10-02 16:26:00,1.41387,1.4142,1.41367,1.41417,545300001.0
2007-10-02 16:27:00,1.41376,1.41427,1.41376,1.41406,476000001.0
2007-10-02 16:28:00,1.41424,1.41511,1.41424,1.41477,532900001.0
2007-10-02 16:29:00,1.41495,1.4155,1.41493,1.41539,431900001.0
2007-10-02 16:30:00,1.41551,1.41606,1.41545,1.4157,471800001.0
2007-10-02 16:31:00,1.41555,1.41575,1.41514,1.41528,391700001.0
2007-10-02 16:32:00,1.4152,1.41554,1.41486,1.41525,659700003.0
2007-10-02 16:33:00,1.41541,1.41579,1.41519,1.41573,610600002.0
2007-10-02 16:34:00,1.41582,1.41601,1.4152,1.41551,444200001.0
2007-10-02 16:35:00,1.41536,1.41569,1.41536,1.4155,403800000.0
2007-10-02 16:36:00,1.41553,1.41554,1.41518,1.41547,607900001.0
2007-10-02 16:37:00,1.41555,1.41591,1.41546,1.41559,558600000.0
2007-10-02 16:38:00,1.41582,1.41598,1.41548,1.41569,585900003.0
2007-10-02 16:39:00,1.41569,1.41606,1.41563,1.41574,559400001.0
2007-10-02 16:40:00,1.41564,1.41576,1.41531,1.41539,429100002.0
2007-10-02 16:41:00,1.41535,1.41552,1.41495,1.41524,393000000.0
2007-10-02 16:42:00,1.41521,1.41555,1.41504,1.41534,432300000.0
2007-10-02 16:43:00,1.4156,1.41572,1.41536,1.41549,460100001.0
2007-10-02 16:44:00,1.41532,1.41571,1.41532,1.41551,476900001.0
2007-10-02 16:45:00,1.41533,1.41539,1.41485,1.41497,422700001.0
2007-10-02 16:46:00,1.41514,1.41534,1.41479,1.41514,367300000.0
2007-10-02 16:47:00,1.41505,1.4153,1.41471,1.41485,530200001.0
2007-10-02 16:48:00,1.41491,1.41555,1.41491,1.41513,494000000.0
2007-10-02 16:49:00,1.4153,1.41567,1.41512,1.41558,519000000.0
2007-10-02 16:50:00,1.4154,1.41546,1.41497,1.41513,360500000.0
2007-10-02 16:51:00,1.41519,1.41544,1.41497,1.41502,346400001.0
2007-10-02 16:52:00,1.41488,1.41517,1.41483,1.41498,227400000.0
2007-10-02 16:53:00,1.4149,1.41501,1.41448,1.41471,649500001.0
2007-10-02 16:54:00,1.41461,1.41489,1.41455,1.41473,445400000.0
2007-10-02 16:55:00,1.41461,1.41475,1.41441,1.41454,539200001.0
2007-10-02 16:56:00,1.41443,1.41465,1.41405,1.41449,245700000.0
2007-10-02 16:57:00,1.41454,1.4148,1.41435,1.41449,512700000.0
2007-10-02 16:58:00,1.41458,1.41498,1.41452,1.41462,532000000.0
2007-10-02 16:59:00,1.41475,1.41535,1.41466,1.41533,475300000.0
2007-10-02 17:00:00,1.41537,1.41564,1.41503,1.41538,958600001.0
2007-10-02 17:01:00,1.41543,1.41552,1.4152,1.41552,450700001.0
2007-10-02 17:02:00,1.41563,1.41567,1.41529,1.41551,346300000.0
2007-10-02 17:03:00,1.41537,1.41547,1.41499,1.41544,464200001.0
2007-10-02 17:04:00,1.41528,1.41545,1.41514,1.41519,439500000.0
2007-10-02 17:05:00,1.41516,1.41516,1.41478,1.41494,403900000.0
2007-10-02 17:06:00,1.41484,1.41514,1.41484,1.41508,366500002.0
2007-10-02 17:07:00,1.41511,1.41525,1.41496,1.4151,322400001.0
2007-10-02 17:08:00,1.41499,1.41499,1.41457,1.41459,447000000.0
2007-10-02 17:09:00,1.4148,1.41482,1.41441,1.41448,557600002.0
2007-10-02 17:10:00,1.4146,1.41483,1.41445,1.41461,365500000.0
2007-10-02 17:11:00,1.41477,1.41506,1.41437,1.4145,572700002.0
2007-10-02 17:12:00,1.41452,1.41508,1.41442,1.41495,417800003.0
2007-10-02 17:13:00,1.41493,1.415,1.41476,1.4149,310800001.0
2007-10-02 17:14:00,1.415,1.41525,1.41489,1.41515,599300002.0
2007-10-02 17:15:00,1.4152,1.4152,1.41449,1.41456,520400000.0
2007-10-02 17:16:00,1.4144,1.41481,1.4143,1.41471,457900000.0
2007-10-02 17:17:00,1.41477,1.41478,1.41398,1.41424,418500000.0
2007-10-02 17:18:00,1.41418,1.41437,1.41401,1.41432,581700000.0
2007-10-02 17:19:00,1.41429,1.4145,1.41419,1.41444,347200001.0
2007-10-02 17:20:00,1.41468,1.41487,1.41446,1.41476,408000000.0
2007-10-02 17:21:00,1.41478,1.41515,1.41468,1.41509,495100000.0
2007-10-02 17:22:00,1.41508,1.41517,1.41481,1.41497,477000000.0
2007-10-02 17:23:00,1.41494,1.41532,1.41479,1.41508,532400000.0
2007-10-02 17:24:00,1.41516,1.41529,1.41502,1.41505,495100000.0
2007-10-02 17:25:00,1.41508,1.41518,1.41486,1.41497,370599999.0
2007-10-02 17:26:00,1.4151,1.41532,1.41486,1.41514,574100000.0
2007-10-02 17:27:00,1.415,1.41553,1.415,1.41534,509300001.0
2007-10-02 17:28:00,1.41539,1.41603,1.41534,1.41579,491000000.0
2007-10-02 17:29:00,1.41596,1.41641,1.41581,1.41603,672900000.0
2007-10-02 17:30:00,1.41604,1.41625,1.41579,1.41595,615300001.0
2007-10-02 17:31:00,1.41598,1.41614,1.41569,1.41614,659800000.0
2007-10-02 17:32:00,1.41613,1.41629,1.41607,1.41622,490600000.0
2007-10-02 17:33:00,1.41601,1.41605,1.4157,1.41578,528000002.0
2007-10-02 17:34:00,1.41577,1.41586,1.41546,1.4156,457300001.0
2007-10-02 17:35:00,1.41535,1.41552,1.41511,1.41538,426400001.0
2007-10-02 17:36:00,1.41527,1.41552,1.4151,1.41525,466999999.0
2007-10-02 17:37:00,1.41532,1.41557,1.41515,1.41547,366500001.0
2007-10-02 17:38:00,1.4155,1.41558,1.41533,1.41538,377500002.0
2007-10-02 17:39:00,1.41545,1.41553,1.41527,1.41548,482600000.0
2007-10-02 17:40:00,1.41561,1.4158,1.41551,1.41561,324200001.0
2007-10-02 17:41:00,1.41565,1.41594,1.41565,1.41569,378700000.0
2007-10-02 17:42:00,1.41542,1.41588,1.41538,1.41562,329100001.0
2007-10-02 17:43:00,1.41556,1.41556,1.4153,1.41552,363200000.0
2007-10-02 17:44:00,1.41546,1.41555,1.41538,1.41547,471900001.0
2007-10-02 17:45:00,1.41535,1.41543,1.41513,1.41522,585200003.0
2007-10-02 17:46:00,1.41534,1.41546,1.41523,1.41543,501700002.0
2007-10-02 17:47:00,1.41552,1.41559,1.41535,1.4155,564500002.0
2007-10-02 17:48:00,1.41561,1.41573,1.41555,1.4156,354000000.0
2007-10-02 17:49:00,1.41569,1.41587,1.4156,1.41565,352100001.0
2007-10-02 17:50:00,1.41581,1.41601,1.41556,1.41593,545800001.0
2007-10-02 17:51:00,1.41613,1.41641,1.41599,1.41622,460400002.0
2007-10-02 17:52:00,1.4163,1.41662,1.4163,1.4164,619300002.0
2007-10-02 17:53:00,1.41626,1.41636,1.41607,1.4161,576000002.0
2007-10-02 17:54:00,1.41613,1.41645,1.41612,1.41622,455700001.0
2007-10-02 17:55:00,1.4163,1.41652,1.41619,1.41647,372800000.0
2007-10-02 17:56:00,1.41677,1.41684,1.41646,1.41678,466100002.0
2007-10-02 17:57:00,1.41683,1.41687,1.41657,1.41667,605100002.0
2007-10-02 17:58:00,1.41652,1.41679,1.41628,1.41656,680300001.0
2007-10-02 17:59:00,1.4166,1.41663,1.41613,1.4165,286400002.0
2007-10-02 18:00:00,1.4165,1.41671,1.41634,1.41652,614900001.0
2007-10-02 18:01:00,1.41656,1.41672,1.41633,1.41651,834300002.0
2007-10-02 18:02:00,1.41623,1.41652,1.41602,1.41652,560900000.0
2007-10-02 18:03:00,1.41651,1.41651,1.41619,1.4162,385100001.0
2007-10-02 18:04:00,1.41631,1.41655,1.41618,1.41649,700900000.0
2007-10-02 18:05:00,1.41651,1.41656,1.41612,1.41652,502700001.0
2007-10-02 18:06:00,1.41648,1.41649,1.41621,1.41621,284900000.0
2007-10-02 18:07:00,1.41629,1.41677,1.4162,1.41622,463700000.0
2007-10-02 18:08:00,1.41625,1.41627,1.416,1.416,432300000.0
2007-10-02 18:09:00,1.41607,1.41621,1.41593,1.41606,447700002.0
2007-10-02 18:10:00,1.41596,1.41628,1.41576,1.41614,506900001.0
2007-10-02 18:11:00,1.41583,1.41595,1.41573,1.41586,316200000.0
2007-10-02 18:12:00,1.41582,1.41604,1.41572,1.41578,453600001.0
2007-10-02 18:13:00,1.4157,1.41592,1.4157,1.4159,263800000.0
2007-10-02 18:14:00,1.41586,1.41608,1.41577,1.41584,476400001.0
2007-10-02 18:15:00,1.41569,1.4161,1.41569,1.41596,485400002.0
2007-10-02 18:16:00,1.41595,1.41595,1.41552,1.41557,263600000.0
2007-10-02 18:17:00,1.41557,1.41582,1.41546,1.41546,496800004.0
2007-10-02 18:18:00,1.41542,1.41552,1.41532,1.41545,506199999.0
2007-10-02 18:19:00,1.41538,1.41557,1.41534,1.41551,360300000.0
2007-10-02 18:20:00,1.41564,1.41583,1.4156,1.41567,423300000.0
2007-10-02 18:21:00,1.41558,1.41575,1.4155,1.4155,422600000.0
2007-10-02 18:22:00,1.4155,1.41563,1.41536,1.41561,379200000.0
2007-10-02 18:23:00,1.41562,1.41579,1.4155,1.41563,391300002.0
2007-10-02 18:24:00,1.41556,1.41568,1.41552,1.41554,210600000.0
2007-10-02 18:25:00,1.41558,1.41576,1.41557,1.41558,438800000.0
2007-10-02 18:26:00,1.41559,1.41573,1.41553,1.41553,303200000.0
2007-10-02 18:27:00,1.41554,1.4156,1.41539,1.41555,320600000.0
2007-10-02 18:28:00,1.41559,1.41575,1.41545,1.41556,425300001.0
2007-10-02 18:29:00,1.41567,1.41601,1.41557,1.41581,688500000.0
2007-10-02 18:30:00,1.41586,1.41586,1.41524,1.41533,382500000.0
2007-10-02 18:31:00,1.41529,1.41529,1.41501,1.41519,549200002.0
2007-10-02 18:32:00,1.41503,1.41509,1.41475,1.41488,393000000.0
2007-10-02 18:33:00,1.41497,1.41504,1.41482,1.41491,568500001.0
2007-10-02 18:34:00,1.41488,1.41489,1.41458,1.41477,399500002.0
2007-10-02 18:35:00,1.41467,1.41492,1.41461,1.41474,329100000.0
2007-10-02 18:36:00,1.41478,1.41496,1.41473,1.41489,398400002.0
2007-10-02 18:37:00,1.41483,1.41486,1.41467,1.41478,308600001.0
2007-10-02 18:38:00,1.41478,1.41478,1.41442,1.41468,417300001.0
2007-10-02 18:39:00,1.41459,1.41469,1.4145,1.41454,302600002.0
2007-10-02 18:40:00,1.4145,1.41474,1.41438,1.41459,519600002.0
2007-10-02 18:41:00,1.41462,1.41489,1.41454,1.41462,181300000.0
2007-10-02 18:42:00,1.41464,1.41493,1.41462,1.41471,530100001.0
2007-10-02 18:43:00,1.4148,1.41494,1.41468,1.41472,526000001.0
2007-10-02 18:44:00,1.41479,1.41498,1.41469,1.41488,466499999.0
2007-10-02 18:45:00,1.41484,1.41505,1.41482,1.41483,293100000.0
2007-10-02 18:46:00,1.4148,1.4149,1.41442,1.41442,515900001.0
2007-10-02 18:47:00,1.41434,1.41466,1.41427,1.4144,455500000.0
2007-10-02 18:48:00,1.41441,1.41479,1.41424,1.41447,557400001.0
2007-10-02 18:49:00,1.4143,1.41467,1.4143,1.41463,329700000.0
2007-10-02 18:50:00,1.4146,1.41467,1.41421,1.41435,290700000.0
2007-10-02 18:51:00,1.41417,1.41423,1.413,1.41325,248100000.0
2007-10-02 18:52:00,1.41324,1.41338,1.4131,1.41337,377100002.0
2007-10-02 18:53:00,1.41317,1.41317,1.41092,1.41191,477100001.0
2007-10-02 18:54:00,1.41204,1.41206,1.41169,1.41184,590800001.0
2007-10-02 18:55:00,1.41205,1.41238,1.41183,1.41209,625100000.0
2007-10-02 18:56:00,1.41187,1.41216,1.41184,1.41197,627500003.0
2007-10-02 18:57:00,1.41199,1.41221,1.41188,1.4121,723800002.0
2007-10-02 18:58:00,1.41209,1.41214,1.41184,1.41188,421000001.0
2007-10-02 18:59:00,1.41183,1.41185,1.41154,1.41162,491600001.0
2007-10-02 19:00:00,1.41154,1.41172,1.41137,1.4116,326100000.0
2007-10-02 19:01:00,1.41142,1.41142,1.41083,1.4111,426600002.0
2007-10-02 19:02:00,1.4113,1.41146,1.41098,1.41125,493400001.0
2007-10-02 19:03:00,1.41128,1.41151,1.41098,1.41098,510600001.0
2007-10-02 19:04:00,1.41099,1.41145,1.41084,1.4114,570600002.0
2007-10-02 19:05:00,1.41128,1.41144,1.41105,1.41115,654500001.0
2007-10-02 19:06:00,1.41116,1.41168,1.4111,1.41168,490600001.0
2007-10-02 19:07:00,1.41177,1.41187,1.41154,1.41164,558100000.0
2007-10-02 19:08:00,1.41156,1.41173,1.41136,1.41171,490800002.0
2007-10-02 19:09:00,1.41178,1.41205,1.41165,1.41182,520200001.0
2007-10-02 19:10:00,1.41156,1.41174,1.41145,1.4115,473700000.0
2007-10-02 19:11:00,1.41145,1.41166,1.41125,1.41146,411600000.0
2007-10-02 19:12:00,1.41183,1.41223,1.41173,1.41206,590300000.0
2007-10-02 19:13:00,1.41203,1.4124,1.41198,1.41217,690700000.0
2007-10-02 19:14:00,1.41215,1.41246,1.412,1.41225,661900000.0
2007-10-02 19:15:00,1.41207,1.41227,1.41199,1.41208,500200003.0
2007-10-02 19:16:00,1.41209,1.41236,1.41203,1.41217,303700001.0
2007-10-02 19:17:00,1.41215,1.41245,1.41212,1.41236,546600002.0
2007-10-02 19:18:00,1.41239,1.41265,1.41222,1.4123,486500001.0
2007-10-02 19:19:00,1.41219,1.41246,1.41196,1.41196,341300001.0
2007-10-02 19:20:00,1.41208,1.41213,1.4118,1.41203,561000001.0
2007-10-02 19:21:00,1.41198,1.41207,1.4118,1.41194,338600000.0
2007-10-02 19:22:00,1.41192,1.41212,1.41189,1.4121,360900000.0
2007-10-02 19:23:00,1.41195,1.41223,1.41182,1.41189,449200000.0
2007-10-02 19:24:00,1.41184,1.41187,1.41146,1.41162,503700001.0
2007-10-02 19:25:00,1.41161,1.41185,1.41155,1.41177,678500000.0
2007-10-02 19:26:00,1.41186,1.4121,1.41186,1.4121,187800000.0
2007-10-02 19:27:00,1.41204,1.41211,1.41165,1.4119,277700000.0
2007-10-02 19:28:00,1.412,1.41213,1.41183,1.41192,264600000.0
2007-10-02 19:29:00,1.41196,1.41209,1.41181,1.41185,442100000.0
2007-10-02 19:30:00,1.41191,1.41211,1.41175,1.41187,399500001.0
2007-10-02 19:31:00,1.41196,1.41213,1.41186,1.41198,560700000.0
2007-10-02 19:32:00,1.41199,1.41221,1.41186,1.41203,360600000.0
2007-10-02 19:33:00,1.41209,1.41209,1.41177,1.41191,356800000.0
2007-10-02 19:34:00,1.41198,1.4122,1.41194,1.4122,587500001.0
2007-10-02 19:35:00,1.41217,1.41243,1.41206,1.41214,479600000.0
2007-10-02 19:36:00,1.41202,1.41228,1.41202,1.41212,254000000.0
2007-10-02 19:37:00,1.41216,1.41239,1.41213,1.41223,381200002.0
2007-10-02 19:38:00,1.41239,1.41256,1.41223,1.41226,574700001.0
2007-10-02 19:39:00,1.41221,1.41241,1.41217,1.41224,284400000.0
2007-10-02 19:40:00,1.41208,1.41231,1.41207,1.41231,336900000.0
2007-10-02 19:41:00,1.41228,1.41229,1.41203,1.41205,209500001.0
2007-10-02 19:42:00,1.41192,1.4121,1.41191,1.41196,249000000.0
2007-10-02 19:43:00,1.41201,1.41218,1.41195,1.41215,243700000.0
2007-10-02 19:44:00,1.41218,1.41226,1.41206,1.41211,279700001.0
2007-10-02 19:45:00,1.41216,1.41234,1.41216,1.41234,77600000.0
2007-10-02 19:46:00,1.41236,1.41236,1.41214,1.41219,246900001.0
2007-10-02 19:47:00,1.41229,1.41254,1.4122,1.41239,367800000.0
2007-10-02 19:48:00,1.41235,1.41262,1.41234,1.41257,273700001.0
2007-10-02 19:49:00,1.4126,1.4126,1.4122,1.41229,551100001.0
2007-10-02 19:50:00,1.41229,1.41251,1.41216,1.41235,468200000.0
2007-10-02 19:51:00,1.41226,1.41226,1.41176,1.41176,358400000.0
2007-10-02 19:52:00,1.41146,1.41165,1.41123,1.4115,519200002.0
2007-10-02 19:53:00,1.41162,1.41179,1.4114,1.41174,684700000.0
2007-10-02 19:54:00,1.41184,1.41184,1.41141,1.41165,324100000.0
2007-10-02 19:55:00,1.4118,1.41182,1.41137,1.41137,442599999.0
2007-10-02 19:56:00,1.41133,1.41169,1.4113,1.41161,465500001.0
2007-10-02 19:57:00,1.41171,1.41199,1.41164,1.41168,235000002.0
2007-10-02 19:58:00,1.41169,1.4121,1.41161,1.41169,440500001.0
2007-10-02 19:59:00,1.41178,1.41192,1.41165,1.4119,371900000.0
2007-10-02 20:00:00,1.41179,1.41181,1.41143,1.41155,463400000.0
2007-10-02 20:01:00,1.41153,1.41179,1.41148,1.41164,636700003.0
2007-10-02 20:02:00,1.41158,1.41178,1.41136,1.41144,542200001.0
2007-10-02 20:03:00,1.41139,1.41167,1.41129,1.4115,662700001.0
2007-10-02 20:04:00,1.41137,1.41146,1.41118,1.41129,331300000.0
2007-10-02 20:05:00,1.41126,1.41148,1.41115,1.41131,327200002.0
2007-10-02 20:06:00,1.41123,1.41141,1.41101,1.41127,574700000.0
2007-10-02 20:07:00,1.41121,1.4113,1.4111,1.41119,490500002.0
2007-10-02 20:08:00,1.41122,1.41145,1.41109,1.41126,668800003.0
2007-10-02 20:09:00,1.41122,1.41134,1.41098,1.41115,600200001.0
2007-10-02 20:10:00,1.41119,1.41137,1.41105,1.41135,826200000.0
2007-10-02 20:11:00,1.41099,1.41114,1.41068,1.41078,696900000.0
2007-10-02 20:12:00,1.41076,1.41124,1.41075,1.41107,630500000.0
2007-10-02 20:13:00,1.4109,1.41108,1.41081,1.41083,380300000.0
2007-10-02 20:14:00,1.41084,1.41097,1.41059,1.41089,413300002.0
2007-10-02 20:15:00,1.41083,1.41115,1.41083,1.41097,385300001.0
2007-10-02 20:16:00,1.41092,1.41106,1.41085,1.41092,244400000.0
2007-10-02 20:17:00,1.41093,1.41093,1.41035,1.41035,358400000.0
2007-10-02 20:18:00,1.41047,1.41071,1.41039,1.4104,667400001.0
2007-10-02 20:19:00,1.41037,1.41072,1.41037,1.41069,307800001.0
2007-10-02 20:20:00,1.41075,1.41084,1.41057,1.41074,358100001.0
2007-10-02 20:21:00,1.41077,1.41087,1.41069,1.4107,25800000.0
2007-10-02 20:22:00,1.41079,1.41102,1.41075,1.41102,218000002.0
2007-10-02 20:23:00,1.41082,1.41096,1.41072,1.41085,320500000.0
2007-10-02 20:24:00,1.41093,1.41104,1.41087,1.41091,236400001.0
2007-10-02 20:25:00,1.41093,1.41129,1.41093,1.4111,232600000.0
2007-10-02 20:26:00,1.41119,1.41164,1.41119,1.41153,417700002.0
2007-10-02 20:27:00,1.41149,1.41152,1.41123,1.41124,418900000.0
2007-10-02 20:28:00,1.41132,1.41145,1.41111,1.41125,264800001.0
2007-10-02 20:29:00,1.41132,1.41158,1.41132,1.41135,481600001.0
2007-10-02 20:30:00,1.41139,1.41148,1.41123,1.41134,223900001.0
2007-10-02 20:31:00,1.41141,1.41162,1.41136,1.41151,231900001.0
2007-10-02 20:32:00,1.41148,1.41165,1.41127,1.41144,147800000.0
2007-10-02 20:33:00,1.41145,1.41162,1.41134,1.41155,316900000.0
2007-10-02 20:34:00,1.41151,1.41155,1.41125,1.41142,327900001.0
2007-10-02 20:35:00,1.41139,1.4116,1.41134,1.41151,226000000.0
2007-10-02 20:36:00,1.4116,1.41178,1.41144,1.41171,434400001.0
2007-10-02 20:37:00,1.41181,1.41182,1.41148,1.41148,330200000.0
2007-10-02 20:38:00,1.41138,1.41161,1.41135,1.41137,295000000.0
2007-10-02 20:39:00,1.4116,1.41183,1.4115,1.41153,422700002.0
2007-10-02 20:40:00,1.41173,1.41181,1.41155,1.41167,310400002.0
2007-10-02 20:41:00,1.41186,1.41196,1.41162,1.41168,529400000.0
2007-10-02 20:42:00,1.41167,1.41183,1.41161,1.41179,245800002.0
2007-10-02 20:43:00,1.41188,1.41193,1.41178,1.41184,197900000.0
2007-10-02 20:44:00,1.41184,1.41195,1.41152,1.4116,234400000.0
2007-10-02 20:45:00,1.41187,1.41223,1.41187,1.41205,537900001.0
2007-10-02 20:46:00,1.41194,1.41195,1.41161,1.41182,271100002.0
2007-10-02 20:47:00,1.4117,1.4117,1.41102,1.41102,288900000.0
2007-10-02 20:48:00,1.41089,1.41103,1.41085,1.41089,434600002.0
2007-10-02 20:49:00,1.41112,1.41126,1.41109,1.41116,435600001.0
2007-10-02 20:50:00,1.41115,1.4112,1.411,1.41102,230300000.0
2007-10-02 20:51:00,1.41104,1.41126,1.41087,1.41114,229400000.0
2007-10-02 20:52:00,1.41117,1.41124,1.41099,1.4111,211500000.0
2007-10-02 20:53:00,1.41116,1.41124,1.41091,1.41115,202300000.0
2007-10-02 20:54:00,1.41118,1.41133,1.41115,1.41133,128000001.0
2007-10-02 20:55:00,1.41121,1.41139,1.41118,1.41127,340300001.0
2007-10-02 20:56:00,1.41143,1.41147,1.41129,1.41144,145300001.0
2007-10-02 20:57:00,1.41137,1.41153,1.41125,1.41133,394900001.0
2007-10-02 20:58:00,1.41136,1.41143,1.41124,1.41141,262200002.0
2007-10-02 20:59:00,1.41151,1.41208,1.4115,1.41208,120000000.0
2007-10-02 21:00:00,1.41181,1.41232,1.41178,1.41185,276800000.0
2007-10-02 21:01:00,1.4118,1.41181,1.41159,1.41176,219000001.0
2007-10-02 21:02:00,1.41177,1.41179,1.41147,1.41154,96600001.0
2007-10-02 21:03:00,1.4115,1.41165,1.41144,1.41151,33800000.0
2007-10-02 21:04:00,1.41135,1.41163,1.41135,1.41144,327700001.0
2007-10-02 21:05:00,1.41147,1.41213,1.41147,1.41213,470900001.0
2007-10-02 21:06:00,1.41196,1.41225,1.41196,1.41206,241200001.0
2007-10-02 21:07:00,1.41194,1.41223,1.41194,1.41223,242600000.0
2007-10-02 21:08:00,1.41209,1.41234,1.41206,1.41216,220300001.0
2007-10-02 21:09:00,1.41208,1.41235,1.41208,1.41211,28600000.0
2007-10-02 21:10:00,1.41216,1.41244,1.41206,1.41214,191800000.0
2007-10-02 21:11:00,1.41201,1.41207,1.41183,1.41183,49200000.0
2007-10-02 21:12:00,1.41197,1.41212,1.4119,1.41203,240900001.0
2007-10-02 21:13:00,1.41199,1.41205,1.41191,1.41203,227300000.0
2007-10-02 21:14:00,1.41202,1.41208,1.41192,1.41205,242400001.0
2007-10-02 21:15:00,1.41197,1.41213,1.41185,1.41203,274500000.0
2007-10-02 21:16:00,1.41183,1.41187,1.41172,1.41179,153000000.0
2007-10-02 21:17:00,1.4116,1.4117,1.41145,1.41162,256400001.0
2007-10-02 21:18:00,1.41166,1.41176,1.41157,1.41158,183600000.0
2007-10-02 21:19:00,1.41155,1.41176,1.41146,1.41176,137100000.0
2007-10-02 21:20:00,1.41162,1.41162,1.41139,1.41139,52700000.0
2007-10-02 21:21:00,1.4114,1.41182,1.41139,1.41157,95800000.0
2007-10-02 21:22:00,1.41179,1.41206,1.41179,1.41202,204000001.0
2007-10-02 21:23:00,1.4121,1.41217,1.412,1.412,72400000.0
2007-10-02 21:24:00,1.41204,1.41231,1.41204,1.41211,156600000.0
2007-10-02 21:25:00,1.41225,1.41225,1.41201,1.41206,205200000.0
2007-10-02 21:26:00,1.41194,1.41209,1.41177,1.41177,325300001.0
2007-10-02 21:27:00,1.4116,1.41168,1.41158,1.41167,166900000.0
2007-10-02 21:28:00,1.41158,1.4118,1.41155,1.4118,103400000.0
2007-10-02 21:29:00,1.41177,1.41191,1.41166,1.41171,266100000.0
2007-10-02 21:30:00,1.41174,1.41191,1.41171,1.41181,85600000.0
2007-10-02 21:31:00,1.41182,1.41205,1.41175,1.41183,396800000.0
2007-10-02 21:32:00,1.41177,1.41186,1.41169,1.41178,369800002.0
2007-10-02 21:33:00,1.41181,1.41182,1.4116,1.41169,384600002.0
2007-10-02 21:34:00,1.41183,1.41187,1.41174,1.41178,233400001.0
2007-10-02 21:35:00,1.41173,1.41182,1.41155,1.41162,368100000.0
2007-10-02 21:36:00,1.41166,1.41177,1.41155,1.41173,324500000.0
2007-10-02 21:37:00,1.41181,1.41206,1.41167,1.4118,243400000.0
2007-10-02 21:38:00,1.4118,1.41189,1.41165,1.41177,235000001.0
2007-10-02 21:39:00,1.41159,1.41195,1.41157,1.41165,294700001.0
2007-10-02 21:40:00,1.41172,1.41182,1.41162,1.41162,151300001.0
2007-10-02 21:41:00,1.41139,1.41156,1.41128,1.41128,241600000.0
2007-10-02 21:42:00,1.41126,1.41149,1.41126,1.41128,158900000.0
2007-10-02 21:43:00,1.41147,1.41165,1.41142,1.4115,158200000.0
2007-10-02 21:44:00,1.41155,1.41156,1.41135,1.41135,162500000.0
2007-10-02 21:45:00,1.41143,1.41163,1.41128,1.41163,333100000.0
2007-10-02 21:46:00,1.4116,1.41182,1.41136,1.4115,372800002.0
2007-10-02 21:47:00,1.41146,1.41178,1.41129,1.41147,274000000.0
2007-10-02 21:48:00,1.41143,1.41148,1.4113,1.41138,399600000.0
2007-10-02 21:49:00,1.41142,1.41182,1.41142,1.41168,290500001.0
2007-10-02 21:50:00,1.41156,1.41192,1.41145,1.41145,450199999.0
2007-10-02 21:51:00,1.41169,1.41185,1.41162,1.41164,472400000.0
2007-10-02 21:52:00,1.41182,1.41203,1.41156,1.41183,401800000.0
2007-10-02 21:53:00,1.41173,1.41188,1.4117,1.4118,76700000.0
2007-10-02 21:54:00,1.41173,1.41202,1.41172,1.41192,422100001.0
2007-10-02 21:55:00,1.41197,1.41199,1.41189,1.41197,155900000.0
2007-10-02 21:56:00,1.41201,1.41211,1.41189,1.41191,38600000.0
2007-10-02 21:57:00,1.41176,1.41181,1.41149,1.41149,202100000.0
2007-10-02 21:58:00,1.41148,1.41163,1.41145,1.41153,165300000.0
2007-10-02 21:59:00,1.41148,1.41158,1.4114,1.41158,210100000.0
2007-10-02 22:00:00,1.41152,1.41163,1.41147,1.41162,57600000.0
2007-10-02 22:01:00,1.41154,1.41174,1.41154,1.41168,126500000.0
2007-10-02 22:02:00,1.4116,1.41173,1.41159,1.41165,186000000.0
2007-10-02 22:03:00,1.41165,1.41187,1.41157,1.41166,123100000.0
2007-10-02 22:04:00,1.41161,1.4118,1.4115,1.4117,180500000.0
2007-10-02 22:05:00,1.41177,1.41188,1.41147,1.41162,255600000.0
2007-10-02 22:06:00,1.41151,1.4119,1.41149,1.41177,115300001.0
2007-10-02 22:07:00,1.41193,1.41201,1.41169,1.41169,230100001.0
2007-10-02 22:08:00,1.41165,1.4118,1.41165,1.41175,149100000.0
2007-10-02 22:09:00,1.41175,1.41183,1.41133,1.41136,247300000.0
2007-10-02 22:10:00,1.41138,1.4118,1.41137,1.41176,193600000.0
2007-10-02 22:11:00,1.41197,1.41225,1.41174,1.41175,294700000.0
2007-10-02 22:12:00,1.41211,1.41215,1.41191,1.412,203300000.0
2007-10-02 22:13:00,1.41198,1.41208,1.41188,1.41193,208000001.0
2007-10-02 22:14:00,1.41197,1.41226,1.41188,1.41191,149900002.0
2007-10-02 22:15:00,1.41183,1.412,1.41161,1.41191,131800000.0
2007-10-02 22:16:00,1.41189,1.41223,1.41189,1.41218,91400000.0
2007-10-02 22:17:00,1.41227,1.41245,1.41226,1.4124,237300001.0
2007-10-02 22:18:00,1.41229,1.41243,1.41208,1.41232,121400000.0
2007-10-02 22:19:00,1.41238,1.41265,1.41227,1.41228,230600000.0
2007-10-02 22:20:00,1.41232,1.41241,1.41209,1.41233,132400000.0
2007-10-02 22:21:00,1.4123,1.41232,1.41208,1.41213,133000000.0
2007-10-02 22:22:00,1.41217,1.41232,1.41212,1.41215,181400000.0
2007-10-02 22:23:00,1.41208,1.41208,1.41155,1.41164,165000000.0
2007-10-02 22:24:00,1.41157,1.41196,1.41136,1.41148,297900000.0
2007-10-02 22:25:00,1.41152,1.4117,1.41129,1.41154,239500003.0
2007-10-02 22:26:00,1.41158,1.41176,1.41153,1.41167,186900000.0
2007-10-02 22:27:00,1.41173,1.41177,1.41156,1.4116,134000000.0
2007-10-02 22:28:00,1.41145,1.41168,1.41137,1.41153,71000000.0
2007-10-02 22:29:00,1.41136,1.4119,1.41136,1.41149,194600000.0
2007-10-02 22:30:00,1.41153,1.41179,1.41137,1.41169,207700000.0
2007-10-02 22:31:00,1.41177,1.41188,1.41147,1.41173,246700000.0
2007-10-02 22:32:00,1.4117,1.41188,1.41133,1.41188,181700001.0
2007-10-02 22:33:00,1.41166,1.41166,1.41145,1.41157,101000000.0
2007-10-02 22:34:00,1.41162,1.41201,1.4116,1.4117,205600001.0
2007-10-02 22:35:00,1.41151,1.41163,1.4115,1.41156,208500000.0
2007-10-02 22:36:00,1.41162,1.41175,1.41161,1.41161,145500001.0
2007-10-02 22:37:00,1.41167,1.41173,1.41157,1.4116,246700000.0
2007-10-02 22:38:00,1.41158,1.41196,1.41151,1.41154,291400000.0
2007-10-02 22:39:00,1.41164,1.41181,1.41159,1.41167,253800000.0
2007-10-02 22:40:00,1.41166,1.41202,1.4116,1.4116,305800001.0
2007-10-02 22:41:00,1.41182,1.41208,1.41172,1.41208,260800000.0
2007-10-02 22:42:00,1.41215,1.41215,1.41172,1.412,235900002.0
2007-10-02 22:43:00,1.41191,1.41198,1.41179,1.41185,203600000.0
2007-10-02 22:44:00,1.41163,1.41175,1.41163,1.41167,196700001.0
2007-10-02 22:45:00,1.41175,1.4118,1.41154,1.41157,219400000.0
2007-10-02 22:46:00,1.41159,1.41201,1.41159,1.41169,199100000.0
2007-10-02 22:47:00,1.41178,1.41188,1.41173,1.41175,125300000.0
2007-10-02 22:48:00,1.41167,1.41179,1.41158,1.41165,111900000.0
2007-10-02 22:49:00,1.41171,1.41192,1.41163,1.41175,222500000.0
2007-10-02 22:50:00,1.41169,1.41194,1.41154,1.41157,222500001.0
2007-10-02 22:51:00,1.41171,1.41194,1.41166,1.41194,364100003.0
2007-10-02 22:52:00,1.4117,1.41197,1.4116,1.41164,265100001.0
2007-10-02 22:53:00,1.41175,1.41179,1.41157,1.41169,198600000.0
2007-10-02 22:54:00,1.41169,1.41169,1.41154,1.41157,170300000.0
2007-10-02 22:55:00,1.41164,1.41165,1.41147,1.4115,199400000.0
2007-10-02 22:56:00,1.41123,1.41146,1.41103,1.41103,130000000.0
2007-10-02 22:57:00,1.41129,1.41157,1.41126,1.41132,35000000.0
2007-10-02 22:58:00,1.41127,1.41153,1.41127,1.4114,33200000.0
2007-10-02 22:59:00,1.41157,1.4116,1.41145,1.41157,24600000.0
2007-10-02 23:00:00,1.41113,1.41153,1.41109,1.41115,120900000.0
2007-10-02 23:01:00,1.4115,1.4117,1.4111,1.4111,50000000.0
2007-10-02 23:02:00,1.4111,1.41151,1.41109,1.41114,34800000.0
2007-10-02 23:03:00,1.41143,1.41157,1.41137,1.41144,45000000.0
2007-10-02 23:04:00,1.41151,1.41151,1.41114,1.41147,27800000.0
2007-10-02 23:05:00,1.41102,1.41136,1.41102,1.41136,42800000.0
2007-10-02 23:06:00,1.41158,1.41184,1.41135,1.41152,58700000.0
2007-10-02 23:07:00,1.41164,1.41191,1.41122,1.41128,29000000.0
2007-10-02 23:08:00,1.41138,1.41153,1.41138,1.41139,27800000.0
2007-10-02 23:09:00,1.41165,1.41177,1.41154,1.41175,54600000.0
2007-10-02 23:10:00,1.41138,1.41243,1.41133,1.41243,50600000.0
2007-10-02 23:11:00,1.4126,1.4126,1.41234,1.41234,54600000.0
2007-10-02 23:12:00,1.41237,1.41237,1.41168,1.41185,89200000.0
2007-10-02 23:13:00,1.41199,1.41202,1.41192,1.41192,50900000.0
2007-10-02 23:14:00,1.41196,1.41224,1.41177,1.41224,26400000.0
2007-10-02 23:15:00,1.41243,1.41251,1.412,1.412,37400000.0
2007-10-02 23:16:00,1.41204,1.4123,1.41201,1.4123,70200000.0
2007-10-02 23:17:00,1.41241,1.41247,1.41219,1.41224,74600001.0
2007-10-02 23:18:00,1.4126,1.41271,1.41249,1.4126,43800000.0
2007-10-02 23:19:00,1.41281,1.41281,1.41254,1.41254,49600000.0
2007-10-02 23:20:00,1.41257,1.41269,1.41254,1.41254,51600000.0
2007-10-02 23:21:00,1.41261,1.41272,1.41261,1.41267,37800000.0
2007-10-02 23:22:00,1.4127,1.41307,1.41252,1.41273,189699998.0
2007-10-02 23:23:00,1.41284,1.41284,1.41206,1.41271,161400000.0
2007-10-02 23:24:00,1.41233,1.41253,1.41232,1.41238,52000000.0
2007-10-02 23:25:00,1.41261,1.41261,1.41244,1.41248,47800000.0
2007-10-02 23:26:00,1.41243,1.41257,1.41237,1.41257,52700000.0
2007-10-02 23:27:00,1.41242,1.41255,1.41208,1.41219,23200000.0
2007-10-02 23:28:00,1.41244,1.41257,1.41213,1.41213,49000001.0
2007-10-02 23:29:00,1.41234,1.41245,1.41171,1.41171,72400000.0
2007-10-02 23:30:00,1.41214,1.41252,1.41191,1.41191,90200000.0
2007-10-02 23:31:00,1.41197,1.41207,1.41197,1.41202,56400000.0
2007-10-02 23:32:00,1.41205,1.41207,1.41189,1.41195,49800000.0
2007-10-02 23:33:00,1.41192,1.41205,1.41188,1.41198,133200000.0
2007-10-02 23:34:00,1.41204,1.41212,1.41158,1.41173,191800000.0
2007-10-02 23:35:00,1.41181,1.41183,1.41174,1.41176,163700001.0
2007-10-02 23:36:00,1.41181,1.41221,1.41181,1.41204,31600000.0
2007-10-02 23:37:00,1.41228,1.41259,1.41197,1.41197,39500000.0
2007-10-02 23:38:00,1.41172,1.41179,1.41164,1.41164,54000000.0
2007-10-02 23:39:00,1.41171,1.41209,1.41171,1.41209,167600001.0
2007-10-02 23:40:00,1.41219,1.41221,1.41211,1.41214,45800000.0
2007-10-02 23:41:00,1.41207,1.41219,1.41201,1.41204,126600000.0
2007-10-02 23:42:00,1.41238,1.41246,1.41233,1.41238,31200000.0
2007-10-02 23:43:00,1.41234,1.41247,1.41213,1.41213,71000001.0
2007-10-02 23:44:00,1.41208,1.41217,1.41192,1.41195,58600000.0
2007-10-02 23:45:00,1.41196,1.41201,1.41189,1.41195,116300002.0
2007-10-02 23:46:00,1.41182,1.412,1.4118,1.41183,53600000.0
2007-10-02 23:47:00,1.41182,1.41197,1.4118,1.41192,76900000.0
2007-10-02 23:48:00,1.41223,1.4126,1.41193,1.4124,65000000.0
2007-10-02 23:49:00,1.41245,1.41251,1.41208,1.41222,126800001.0
2007-10-02 23:50:00,1.4122,1.41232,1.41188,1.41212,30000000.0
2007-10-02 23:51:00,1.41236,1.41242,1.41209,1.41209,62000000.0
2007-10-02 23:52:00,1.41209,1.41245,1.41209,1.41232,189000000.0
2007-10-02 23:53:00,1.41236,1.41277,1.41217,1.41221,120600000.0
2007-10-02 23:54:00,1.41283,1.41311,1.41222,1.41222,159700000.0
2007-10-02 23:55:00,1.4122,1.41235,1.41213,1.41214,131400000.0
2007-10-02 23:56:00,1.41208,1.4124,1.41208,1.4123,71800000.0
2007-10-02 23:57:00,1.41235,1.41274,1.41235,1.41262,112800000.0
2007-10-02 23:58:00,1.41265,1.41265,1.41208,1.41214,130600000.0
2007-10-02 23:59:00,1.41216,1.41245,1.41215,1.41241,74300000.0
2007-10-03 00:00:00,1.41252,1.41292,1.41243,1.41266,127100000.0
2007-10-03 00:01:00,1.4124,1.413,1.41227,1.41232,259900001.0
2007-10-03 00:02:00,1.4123,1.41254,1.4123,1.41248,143600000.0
2007-10-03 00:03:00,1.41258,1.41293,1.41258,1.41293,223700000.0
2007-10-03 00:04:00,1.41284,1.4131,1.4127,1.41271,136000000.0
2007-10-03 00:05:00,1.41291,1.41326,1.41276,1.41279,24800000.0
2007-10-03 00:06:00,1.41275,1.41277,1.41255,1.41263,54800000.0
2007-10-03 00:07:00,1.41268,1.41292,1.41268,1.41292,77600001.0
2007-10-03 00:08:00,1.41304,1.41319,1.41304,1.41316,48400000.0
2007-10-03 00:09:00,1.41298,1.41333,1.41298,1.41321,99400000.0
2007-10-03 00:10:00,1.41302,1.41328,1.41302,1.41325,31400000.0
2007-10-03 00:11:00,1.41314,1.41329,1.41299,1.41319,48300000.0
2007-10-03 00:12:00,1.41285,1.41316,1.41285,1.41309,36800000.0
2007-10-03 00:13:00,1.41308,1.41321,1.41308,1.41317,56600000.0
2007-10-03 00:14:00,1.41327,1.41327,1.41296,1.41304,59200000.0
2007-10-03 00:15:00,1.41305,1.41309,1.41281,1.41287,79500000.0
2007-10-03 00:16:00,1.4129,1.41314,1.4129,1.41314,26600000.0
2007-10-03 00:17:00,1.41307,1.41317,1.41297,1.41317,116500001.0
2007-10-03 00:18:00,1.41311,1.41316,1.41303,1.41315,70000000.0
2007-10-03 00:19:00,1.41303,1.41303,1.41252,1.41263,129900002.0
2007-10-03 00:20:00,1.41272,1.41284,1.41267,1.41281,74800000.0
2007-10-03 00:21:00,1.41317,1.41329,1.41299,1.41319,31600000.0
2007-10-03 00:22:00,1.41311,1.41312,1.41277,1.41306,47200000.0
2007-10-03 00:23:00,1.41308,1.41311,1.41257,1.41281,86099999.0
2007-10-03 00:24:00,1.41265,1.41287,1.41257,1.41282,85300000.0
2007-10-03 00:25:00,1.41287,1.41321,1.41285,1.41285,24600000.0
2007-10-03 00:26:00,1.41282,1.41284,1.41265,1.41265,40700000.0
2007-10-03 00:27:00,1.41279,1.41306,1.41279,1.41289,25600000.0
2007-10-03 00:28:00,1.41296,1.41296,1.41266,1.41266,51200002.0
2007-10-03 00:29:00,1.41269,1.41269,1.41249,1.41266,58400000.0
2007-10-03 00:30:00,1.41257,1.41266,1.41254,1.41266,55300000.0
2007-10-03 00:31:00,1.41262,1.41267,1.41256,1.41262,52600000.0
2007-10-03 00:32:00,1.41262,1.41262,1.41246,1.41257,82800000.0
2007-10-03 00:33:00,1.41256,1.41268,1.41249,1.41254,121600001.0
2007-10-03 00:34:00,1.41267,1.41304,1.41261,1.41304,22400000.0
2007-10-03 00:35:00,1.41262,1.41267,1.41261,1.41264,59500000.0
2007-10-03 00:36:00,1.41261,1.41269,1.41256,1.41261,84800001.0
2007-10-03 00:37:00,1.41256,1.41269,1.41255,1.41269,101400000.0
2007-10-03 00:38:00,1.41266,1.41273,1.41265,1.41273,19600000.0
2007-10-03 00:39:00,1.41297,1.41297,1.41258,1.4126,46800000.0
2007-10-03 00:40:00,1.41281,1.41314,1.41271,1.41309,38800000.0
2007-10-03 00:41:00,1.41306,1.41306,1.41271,1.41299,30800000.0
2007-10-03 00:42:00,1.41306,1.41306,1.41252,1.41292,48000000.0
2007-10-03 00:43:00,1.41274,1.41305,1.41263,1.41284,30600000.0
2007-10-03 00:44:00,1.41291,1.41305,1.41269,1.41269,24400000.0
2007-10-03 00:45:00,1.41292,1.41301,1.41254,1.41276,36400000.0
2007-10-03 00:46:00,1.41277,1.41291,1.41249,1.41249,48000000.0
2007-10-03 00:47:00,1.41284,1.41319,1.41273,1.41278,56500000.0
2007-10-03 00:48:00,1.41277,1.41277,1.41268,1.41273,34800000.0
2007-10-03 00:49:00,1.41311,1.41311,1.41268,1.41268,30100000.0
2007-10-03 00:50:00,1.41311,1.41316,1.41274,1.41316,32200000.0
2007-10-03 00:51:00,1.41278,1.41324,1.41278,1.41304,52700000.0
2007-10-03 00:52:00,1.41299,1.41329,1.41277,1.41285,78800000.0
2007-10-03 00:53:00,1.41287,1.41287,1.4127,1.41278,48000000.0
2007-10-03 00:54:00,1.41271,1.41279,1.41268,1.41273,74300000.0
2007-10-03 00:55:00,1.41305,1.41307,1.41255,1.41264,39800000.0
2007-10-03 00:56:00,1.41264,1.41264,1.41257,1.41262,53000000.0
2007-10-03 00:57:00,1.4126,1.4126,1.41243,1.41258,68100000.0
2007-10-03 00:58:00,1.41258,1.41258,1.41236,1.41252,46400000.0
2007-10-03 00:59:00,1.41253,1.41256,1.41237,1.41245,121200001.0
2007-10-03 01:00:00,1.41253,1.41272,1.41247,1.41247,58000000.0
2007-10-03 01:01:00,1.41259,1.41275,1.41259,1.4127,67800001.0
2007-10-03 01:02:00,1.41281,1.41284,1.41279,1.41284,31400000.0
2007-10-03 01:03:00,1.4128,1.41285,1.41271,1.41271,64000000.0
2007-10-03 01:04:00,1.41308,1.4131,1.41278,1.41301,32800000.0
2007-10-03 01:05:00,1.41293,1.41318,1.41292,1.41306,49400000.0
2007-10-03 01:06:00,1.41287,1.41305,1.41272,1.41291,28400000.0
2007-10-03 01:07:00,1.41275,1.41282,1.41272,1.41273,60400000.0
2007-10-03 01:08:00,1.41279,1.41299,1.41265,1.4128,66300000.0
2007-10-03 01:09:00,1.41325,1.41325,1.4128,1.41308,107200000.0
2007-10-03 01:10:00,1.41283,1.41319,1.4127,1.413,48400000.0
2007-10-03 01:11:00,1.41315,1.41326,1.413,1.41318,119100000.0
2007-10-03 01:12:00,1.41325,1.41359,1.41278,1.41278,182500000.0
2007-10-03 01:13:00,1.4126,1.41277,1.41255,1.4127,144800000.0
2007-10-03 01:14:00,1.41273,1.41288,1.41262,1.41268,33000000.0
2007-10-03 01:15:00,1.4132,1.41324,1.41301,1.41314,26000000.0
2007-10-03 01:16:00,1.41319,1.41319,1.41306,1.41308,47900000.0
2007-10-03 01:17:00,1.41314,1.41323,1.41311,1.41318,25800000.0
2007-10-03 01:18:00,1.41315,1.41335,1.41315,1.4133,30200000.0
2007-10-03 01:19:00,1.41323,1.41335,1.41316,1.41316,92300000.0
2007-10-03 01:20:00,1.41307,1.41321,1.413,1.41321,42000000.0
2007-10-03 01:21:00,1.41316,1.41316,1.41306,1.41306,51800000.0
2007-10-03 01:22:00,1.41309,1.41321,1.41309,1.41321,81600000.0
2007-10-03 01:23:00,1.41343,1.41356,1.41332,1.41333,26400000.0
2007-10-03 01:24:00,1.41309,1.41347,1.41305,1.41342,85700000.0
2007-10-03 01:25:00,1.41331,1.41335,1.41311,1.41335,46800000.0
2007-10-03 01:26:00,1.41299,1.41309,1.4129,1.41296,199000000.0
2007-10-03 01:27:00,1.41327,1.41344,1.4132,1.41334,31600000.0
2007-10-03 01:28:00,1.4131,1.41325,1.41309,1.41322,70800000.0
2007-10-03 01:29:00,1.41344,1.41352,1.41328,1.41352,33300000.0
2007-10-03 01:30:00,1.41332,1.41333,1.41299,1.41332,54400000.0
2007-10-03 01:31:00,1.41317,1.41325,1.41308,1.4131,41000000.0
2007-10-03 01:32:00,1.41301,1.41305,1.41271,1.41286,58600000.0
2007-10-03 01:33:00,1.41294,1.41295,1.41237,1.4126,110900000.0
2007-10-03 01:34:00,1.41286,1.41304,1.41279,1.41297,96000000.0
2007-10-03 01:35:00,1.41309,1.41309,1.41276,1.41276,47400000.0
2007-10-03 01:36:00,1.41276,1.41312,1.41276,1.41297,36000000.0
2007-10-03 01:37:00,1.41266,1.41272,1.4126,1.41262,36600000.0
2007-10-03 01:38:00,1.41297,1.41297,1.41255,1.41265,42600000.0
2007-10-03 01:39:00,1.4128,1.413,1.41267,1.41289,58000000.0
2007-10-03 01:40:00,1.41279,1.41304,1.41277,1.41292,95199999.0
2007-10-03 01:41:00,1.41274,1.41305,1.41232,1.41272,27600000.0
2007-10-03 01:42:00,1.41246,1.413,1.41224,1.41256,220500000.0
2007-10-03 01:43:00,1.41279,1.41279,1.41254,1.41269,45400001.0
2007-10-03 01:44:00,1.41247,1.41265,1.41236,1.41251,219600000.0
2007-10-03 01:45:00,1.41239,1.41252,1.41219,1.41251,167300000.0
2007-10-03 01:46:00,1.41252,1.41261,1.41251,1.41256,46200000.0
2007-10-03 01:47:00,1.41254,1.41254,1.4124,1.41244,66400000.0
2007-10-03 01:48:00,1.41241,1.41241,1.41227,1.41227,43200001.0
2007-10-03 01:49:00,1.41226,1.41276,1.41219,1.41238,157700000.0
2007-10-03 01:50:00,1.41249,1.41278,1.41235,1.41248,193700000.0
2007-10-03 01:51:00,1.41259,1.41259,1.41251,1.41251,45400000.0
2007-10-03 01:52:00,1.41263,1.41281,1.41236,1.41281,225000003.0
2007-10-03 01:53:00,1.41283,1.41283,1.41246,1.41273,92400000.0
2007-10-03 01:54:00,1.41257,1.41264,1.41254,1.41264,84400000.0
2007-10-03 01:55:00,1.41266,1.41275,1.4126,1.4126,57800000.0
2007-10-03 01:56:00,1.41269,1.41276,1.41257,1.4126,62200000.0
2007-10-03 01:57:00,1.41261,1.41286,1.4123,1.4123,91400000.0
2007-10-03 01:58:00,1.41243,1.41257,1.41243,1.41257,56600000.0
2007-10-03 01:59:00,1.41277,1.41301,1.41271,1.41287,41800000.0
2007-10-03 02:00:00,1.41296,1.41311,1.41293,1.41301,35900000.0
2007-10-03 02:01:00,1.41273,1.41317,1.41273,1.41305,27800000.0
2007-10-03 02:02:00,1.41308,1.41328,1.41308,1.41318,24000000.0
2007-10-03 02:03:00,1.41311,1.41322,1.41295,1.41309,38700000.0
2007-10-03 02:04:00,1.413,1.41325,1.413,1.41313,31200000.0
2007-10-03 02:05:00,1.4132,1.41334,1.4132,1.41325,42400000.0
2007-10-03 02:06:00,1.41323,1.41331,1.41313,1.41326,51600000.0
2007-10-03 02:07:00,1.41316,1.41347,1.41316,1.41328,35400000.0
2007-10-03 02:08:00,1.41308,1.41324,1.41307,1.41317,37600000.0
2007-10-03 02:09:00,1.41345,1.41353,1.41301,1.41335,31300000.0
2007-10-03 02:10:00,1.41344,1.41363,1.41297,1.41349,25300000.0
2007-10-03 02:11:00,1.41303,1.41361,1.41303,1.41351,36000000.0
2007-10-03 02:12:00,1.41334,1.41364,1.41332,1.41344,43700000.0
2007-10-03 02:13:00,1.41343,1.41366,1.41335,1.41346,32200000.0
2007-10-03 02:14:00,1.41347,1.41358,1.41332,1.41341,42800000.0
2007-10-03 02:15:00,1.41346,1.41357,1.41322,1.41352,23100000.0
2007-10-03 02:16:00,1.41356,1.41363,1.41333,1.41348,30000000.0
2007-10-03 02:17:00,1.41362,1.41377,1.41347,1.41377,34400000.0
2007-10-03 02:18:00,1.41373,1.41391,1.41361,1.41366,96800003.0
2007-10-03 02:19:00,1.41378,1.41383,1.41368,1.41379,43400000.0
2007-10-03 02:20:00,1.41386,1.41396,1.41345,1.41385,39000000.0
2007-10-03 02:21:00,1.41373,1.41401,1.41373,1.41401,38800000.0
2007-10-03 02:22:00,1.4138,1.41387,1.41348,1.41375,29400000.0
2007-10-03 02:23:00,1.41361,1.41368,1.41334,1.41334,44600000.0
2007-10-03 02:24:00,1.41321,1.41362,1.41321,1.41346,37800000.0
2007-10-03 02:25:00,1.41337,1.41347,1.41299,1.41342,42600000.0
2007-10-03 02:26:00,1.41346,1.41347,1.41328,1.4134,38200000.0
2007-10-03 02:27:00,1.41339,1.4136,1.41335,1.41347,34400000.0
2007-10-03 02:28:00,1.41356,1.41366,1.41339,1.4134,36000000.0
2007-10-03 02:29:00,1.41347,1.4136,1.41312,1.4136,49600000.0
2007-10-03 02:30:00,1.41341,1.41345,1.41327,1.41345,35200000.0
2007-10-03 02:31:00,1.41315,1.41326,1.41296,1.41306,52700000.0
2007-10-03 02:32:00,1.41321,1.41323,1.41305,1.41309,23600000.0
2007-10-03 02:33:00,1.41306,1.41313,1.41287,1.4129,18800000.0
2007-10-03 02:34:00,1.41297,1.41311,1.41277,1.41301,38500000.0
2007-10-03 02:35:00,1.41305,1.41328,1.41294,1.41321,20200000.0
2007-10-03 02:36:00,1.41292,1.41326,1.41292,1.41302,37600000.0
2007-10-03 02:37:00,1.41309,1.41319,1.41291,1.41314,24400000.0
2007-10-03 02:38:00,1.41313,1.4133,1.41296,1.41296,42900000.0
2007-10-03 02:39:00,1.41298,1.41299,1.41238,1.41295,30400000.0
2007-10-03 02:40:00,1.41282,1.41292,1.4127,1.41274,42200000.0
2007-10-03 02:41:00,1.41286,1.41297,1.4125,1.41297,25600000.0
2007-10-03 02:42:00,1.41304,1.41305,1.41283,1.41305,23200000.0
2007-10-03 02:43:00,1.41293,1.41315,1.41293,1.413,32300000.0
2007-10-03 02:44:00,1.41304,1.41304,1.41271,1.41298,28200000.0
2007-10-03 02:45:00,1.41293,1.41301,1.41277,1.41287,41400000.0
2007-10-03 02:46:00,1.4131,1.41311,1.41283,1.41311,44500000.0
2007-10-03 02:47:00,1.41294,1.41302,1.41253,1.4127,23400000.0
2007-10-03 02:48:00,1.4128,1.4128,1.41258,1.41258,26900000.0
2007-10-03 02:49:00,1.41255,1.41255,1.41199,1.41239,36200001.0
2007-10-03 02:50:00,1.41248,1.4125,1.41228,1.4125,47200001.0
2007-10-03 02:51:00,1.41217,1.4126,1.41217,1.4126,24400000.0
2007-10-03 02:52:00,1.41251,1.41265,1.41235,1.41262,26800000.0
2007-10-03 02:53:00,1.41257,1.41261,1.41236,1.41249,43200000.0
2007-10-03 02:54:00,1.41206,1.41213,1.4119,1.41209,26100000.0
2007-10-03 02:55:00,1.41201,1.41219,1.41198,1.41207,47000000.0
2007-10-03 02:56:00,1.41207,1.41207,1.41171,1.41203,34100000.0
2007-10-03 02:57:00,1.41165,1.4122,1.41165,1.4122,50000000.0
2007-10-03 02:58:00,1.41228,1.41228,1.4119,1.41194,33200000.0
2007-10-03 02:59:00,1.41207,1.41233,1.41196,1.41222,38800000.0
2007-10-03 03:00:00,1.41233,1.41233,1.41209,1.41233,34600000.0
2007-10-03 03:01:00,1.41264,1.41315,1.41264,1.41298,39800000.0
2007-10-03 03:02:00,1.41271,1.41294,1.41271,1.41294,27800000.0
2007-10-03 03:03:00,1.41299,1.41299,1.41278,1.41291,39400000.0
2007-10-03 03:04:00,1.413,1.41308,1.41262,1.41262,17200000.0
2007-10-03 03:05:00,1.41314,1.41314,1.41276,1.41276,28000000.0
2007-10-03 03:06:00,1.41288,1.41288,1.41237,1.41237,59000000.0
2007-10-03 03:07:00,1.41255,1.41255,1.41232,1.41241,42200000.0
2007-10-03 03:08:00,1.4125,1.41257,1.4123,1.41238,45800000.0
2007-10-03 03:09:00,1.41252,1.41252,1.41199,1.41206,44600001.0
2007-10-03 03:10:00,1.41213,1.41217,1.41188,1.41206,63000000.0
2007-10-03 03:11:00,1.41184,1.41192,1.41153,1.41153,25600000.0
2007-10-03 03:12:00,1.41191,1.41206,1.41185,1.41204,45700000.0
2007-10-03 03:13:00,1.41209,1.41222,1.41203,1.41211,46200000.0
2007-10-03 03:14:00,1.41199,1.41211,1.4119,1.41211,49600000.0
2007-10-03 03:15:00,1.41208,1.41208,1.41189,1.41205,32800000.0
2007-10-03 03:16:00,1.41214,1.41222,1.41176,1.41193,17200000.0
2007-10-03 03:17:00,1.41209,1.41209,1.41193,1.41194,29600000.0
2007-10-03 03:18:00,1.41197,1.41216,1.41176,1.41216,29000000.0
2007-10-03 03:19:00,1.41218,1.41257,1.41211,1.41257,75300000.0
2007-10-03 03:20:00,1.41266,1.41281,1.41247,1.41252,32200000.0
2007-10-03 03:21:00,1.4126,1.41286,1.41256,1.41286,37800000.0
2007-10-03 03:22:00,1.41309,1.41332,1.41289,1.41332,30500000.0
2007-10-03 03:23:00,1.41314,1.41332,1.4131,1.41332,25600000.0
2007-10-03 03:24:00,1.41342,1.41357,1.41325,1.41357,25200000.0
2007-10-03 03:25:00,1.41328,1.41351,1.41305,1.41326,28000000.0
2007-10-03 03:26:00,1.41321,1.4133,1.413,1.4133,47500001.0
2007-10-03 03:27:00,1.41307,1.41332,1.41294,1.41299,42400000.0
2007-10-03 03:28:00,1.41308,1.41339,1.41306,1.4133,30600000.0
2007-10-03 03:29:00,1.41335,1.41335,1.41298,1.41298,39200000.0
2007-10-03 03:30:00,1.41324,1.41363,1.41324,1.41329,32800000.0
2007-10-03 03:31:00,1.41335,1.41368,1.41333,1.41365,66300000.0
2007-10-03 03:32:00,1.41359,1.41365,1.41349,1.41355,26400000.0
2007-10-03 03:33:00,1.41353,1.41364,1.41343,1.4136,24400000.0
2007-10-03 03:34:00,1.41357,1.41374,1.41332,1.41355,49200000.0
2007-10-03 03:35:00,1.4137,1.41397,1.41367,1.41384,35200000.0
2007-10-03 03:36:00,1.41358,1.41358,1.41281,1.41345,39400000.0
2007-10-03 03:37:00,1.41349,1.41371,1.41338,1.41354,28200000.0
2007-10-03 03:38:00,1.41357,1.4136,1.41341,1.41356,35000000.0
2007-10-03 03:39:00,1.41358,1.41358,1.41315,1.41328,32000000.0
2007-10-03 03:40:00,1.41321,1.41332,1.41316,1.41332,19600000.0
2007-10-03 03:41:00,1.41303,1.41327,1.413,1.41322,44700000.0
2007-10-03 03:42:00,1.41305,1.41328,1.41305,1.41328,46100000.0
2007-10-03 03:43:00,1.41315,1.41326,1.41292,1.41326,33800000.0
2007-10-03 03:44:00,1.41315,1.41339,1.41315,1.41323,22000000.0
2007-10-03 03:45:00,1.41346,1.41346,1.41308,1.4132,45400000.0
2007-10-03 03:46:00,1.41318,1.41321,1.4128,1.41321,48100000.0
2007-10-03 03:47:00,1.41275,1.41279,1.41234,1.41234,31100000.0
2007-10-03 03:48:00,1.41184,1.41207,1.41184,1.41193,30400000.0
2007-10-03 03:49:00,1.41185,1.41201,1.4118,1.41196,35800000.0
2007-10-03 03:50:00,1.41211,1.41231,1.41194,1.41201,44600000.0
2007-10-03 03:51:00,1.41202,1.41202,1.41144,1.41144,62600000.0
2007-10-03 03:52:00,1.41124,1.41137,1.41096,1.41096,33600000.0
2007-10-03 03:53:00,1.41105,1.41105,1.41063,1.41081,50000000.0
2007-10-03 03:54:00,1.41111,1.41122,1.41096,1.41111,27800000.0
2007-10-03 03:55:00,1.41108,1.41108,1.41093,1.41093,33000000.0
2007-10-03 03:56:00,1.41093,1.41111,1.41086,1.41086,58600000.0
2007-10-03 03:57:00,1.41074,1.41079,1.41025,1.41069,44200000.0
2007-10-03 03:58:00,1.41076,1.41086,1.41053,1.41053,42000000.0
2007-10-03 03:59:00,1.41077,1.41089,1.41056,1.41069,39400000.0
2007-10-03 04:00:00,1.41072,1.4112,1.41072,1.41117,56000001.0
2007-10-03 04:01:00,1.411,1.41107,1.4108,1.41099,28600000.0
2007-10-03 04:02:00,1.41097,1.41106,1.41084,1.411,52400001.0
2007-10-03 04:03:00,1.41108,1.41134,1.41086,1.41134,33100000.0
2007-10-03 04:04:00,1.41116,1.41125,1.41102,1.41102,45000000.0
2007-10-03 04:05:00,1.41024,1.41117,1.41024,1.41113,25800000.0
2007-10-03 04:06:00,1.41134,1.41145,1.41116,1.41145,25200000.0
2007-10-03 04:07:00,1.41118,1.4112,1.41083,1.41113,40600000.0
2007-10-03 04:08:00,1.41096,1.41109,1.41077,1.41106,35800000.0
2007-10-03 04:09:00,1.41087,1.4111,1.41067,1.4111,23000000.0
2007-10-03 04:10:00,1.41117,1.41117,1.41061,1.411,27800000.0
2007-10-03 04:11:00,1.41091,1.41099,1.41072,1.41099,32800000.0
2007-10-03 04:12:00,1.41109,1.41118,1.41092,1.41118,52300000.0
2007-10-03 04:13:00,1.411,1.41101,1.41056,1.41084,35200000.0
2007-10-03 04:14:00,1.41072,1.41079,1.41044,1.41062,39000000.0
2007-10-03 04:15:00,1.41071,1.41094,1.41063,1.41094,46700000.0
2007-10-03 04:16:00,1.41088,1.41119,1.41059,1.41109,48500000.0
2007-10-03 04:17:00,1.41099,1.41114,1.41087,1.41114,32900000.0
2007-10-03 04:18:00,1.41076,1.41137,1.41076,1.41116,31600000.0
2007-10-03 04:19:00,1.41088,1.41117,1.41088,1.41117,42200001.0
2007-10-03 04:20:00,1.41094,1.41107,1.4109,1.41102,30400000.0
2007-10-03 04:21:00,1.41137,1.41138,1.41124,1.41124,42200000.0
2007-10-03 04:22:00,1.41118,1.41131,1.41118,1.41129,27200000.0
2007-10-03 04:23:00,1.41127,1.41142,1.41127,1.41131,46000000.0
2007-10-03 04:24:00,1.41114,1.41125,1.41109,1.41109,24400000.0
2007-10-03 04:25:00,1.41124,1.41158,1.41117,1.41138,36000000.0
2007-10-03 04:26:00,1.41158,1.41165,1.41149,1.41149,32600000.0
2007-10-03 04:27:00,1.41166,1.41174,1.41145,1.41145,26800000.0
2007-10-03 04:28:00,1.41174,1.41181,1.41143,1.41176,30600000.0
2007-10-03 04:29:00,1.41165,1.41176,1.41144,1.41176,54000000.0
2007-10-03 04:30:00,1.41159,1.41177,1.41139,1.41151,44400000.0
2007-10-03 04:31:00,1.41144,1.41186,1.41144,1.4118,45800000.0
2007-10-03 04:32:00,1.41194,1.41204,1.41183,1.41183,25800000.0
2007-10-03 04:33:00,1.41196,1.41196,1.41133,1.41137,18000000.0
2007-10-03 04:34:00,1.41132,1.41147,1.4112,1.41135,61000000.0
2007-10-03 04:35:00,1.41109,1.41135,1.41109,1.41117,72100000.0
2007-10-03 04:36:00,1.41139,1.41147,1.41125,1.41125,22400000.0
2007-10-03 04:37:00,1.4114,1.4115,1.41112,1.41131,36700000.0
2007-10-03 04:38:00,1.4113,1.41162,1.41126,1.41162,37300000.0
2007-10-03 04:39:00,1.41142,1.41159,1.41103,1.41156,54000000.0
2007-10-03 04:40:00,1.4116,1.41173,1.41148,1.41153,45600000.0
2007-10-03 04:41:00,1.41155,1.41173,1.41133,1.4117,38600000.0
2007-10-03 04:42:00,1.41151,1.41162,1.41141,1.41162,29800000.0
2007-10-03 04:43:00,1.41155,1.41181,1.41141,1.41181,40000000.0
2007-10-03 04:44:00,1.41187,1.41198,1.41131,1.41192,50200000.0
2007-10-03 04:45:00,1.41201,1.41216,1.41192,1.41207,35600000.0
2007-10-03 04:46:00,1.41184,1.41193,1.41117,1.41117,27000000.0
2007-10-03 04:47:00,1.41194,1.41194,1.41174,1.41183,27800000.0
2007-10-03 04:48:00,1.4118,1.4118,1.41167,1.4118,46800000.0
2007-10-03 04:49:00,1.41166,1.41197,1.41154,1.41185,47800000.0
2007-10-03 04:50:00,1.41195,1.41218,1.41187,1.41188,32700000.0
2007-10-03 04:51:00,1.41182,1.41199,1.41174,1.41199,20000000.0
2007-10-03 04:52:00,1.4119,1.41195,1.41144,1.41144,31600000.0
2007-10-03 04:53:00,1.41155,1.41159,1.41132,1.4115,43100000.0
2007-10-03 04:54:00,1.41199,1.412,1.41181,1.41181,31600000.0
2007-10-03 04:55:00,1.41186,1.41192,1.41169,1.41174,31000000.0
2007-10-03 04:56:00,1.41154,1.41189,1.41154,1.41189,45500000.0
2007-10-03 04:57:00,1.412,1.41202,1.41187,1.412,28400000.0
2007-10-03 04:58:00,1.4122,1.41223,1.41184,1.41212,44600000.0
2007-10-03 04:59:00,1.41193,1.41227,1.41193,1.41207,25400000.0
2007-10-03 05:00:00,1.41224,1.41232,1.4121,1.41232,38200000.0
2007-10-03 05:01:00,1.41207,1.41226,1.41202,1.41213,27400000.0
2007-10-03 05:02:00,1.41175,1.41208,1.41175,1.41208,57500000.0
2007-10-03 05:03:00,1.4122,1.4122,1.41205,1.41219,25200000.0
2007-10-03 05:04:00,1.41199,1.41221,1.41197,1.41218,27800000.0
2007-10-03 05:05:00,1.41201,1.41225,1.41201,1.41219,23600000.0
2007-10-03 05:06:00,1.41214,1.41231,1.412,1.4121,41100000.0
2007-10-03 05:07:00,1.41214,1.41247,1.41199,1.41247,56000002.0
2007-10-03 05:08:00,1.41271,1.41271,1.41242,1.41242,27800000.0
2007-10-03 05:09:00,1.4124,1.41256,1.41219,1.41219,42400000.0
2007-10-03 05:10:00,1.41215,1.41236,1.41186,1.41222,28200000.0
2007-10-03 05:11:00,1.41235,1.41267,1.41222,1.41222,44400001.0
2007-10-03 05:12:00,1.41223,1.41245,1.41217,1.41236,39400000.0
2007-10-03 05:13:00,1.41231,1.41255,1.41231,1.41247,26800000.0
2007-10-03 05:14:00,1.41254,1.41254,1.4123,1.41244,37200001.0
2007-10-03 05:15:00,1.4125,1.41255,1.41236,1.41245,25600000.0
2007-10-03 05:16:00,1.41259,1.41269,1.4125,1.41259,22800000.0
2007-10-03 05:17:00,1.41245,1.41272,1.41243,1.4126,35600000.0
2007-10-03 05:18:00,1.41264,1.41279,1.41253,1.41253,27800000.0
2007-10-03 05:19:00,1.41229,1.41276,1.41229,1.41256,43700000.0
2007-10-03 05:20:00,1.41243,1.41261,1.41237,1.41253,19800000.0
2007-10-03 05:21:00,1.41261,1.41269,1.41249,1.41254,52200001.0
2007-10-03 05:22:00,1.41261,1.41262,1.41241,1.41252,37400000.0
2007-10-03 05:23:00,1.41204,1.4127,1.41204,1.41264,39900000.0
2007-10-03 05:24:00,1.4125,1.41269,1.4125,1.41264,39200000.0
2007-10-03 05:25:00,1.41246,1.41262,1.41233,1.41244,50000001.0
2007-10-03 05:26:00,1.41241,1.41241,1.41195,1.41196,46000000.0
2007-10-03 05:27:00,1.41205,1.41205,1.41185,1.41197,29500000.0
2007-10-03 05:28:00,1.41208,1.41218,1.41145,1.41218,25200000.0
2007-10-03 05:29:00,1.41193,1.41194,1.41137,1.41147,41800000.0
2007-10-03 05:30:00,1.41143,1.41163,1.41132,1.4115,23400000.0
2007-10-03 05:31:00,1.41144,1.41156,1.41131,1.41134,36600000.0
2007-10-03 05:32:00,1.41144,1.41155,1.41108,1.41138,35400000.0
2007-10-03 05:33:00,1.41157,1.4116,1.41136,1.41136,23600000.0
2007-10-03 05:34:00,1.41146,1.41155,1.41133,1.41142,28000000.0
2007-10-03 05:35:00,1.41158,1.41165,1.4114,1.41165,64500000.0
2007-10-03 05:36:00,1.41138,1.41162,1.41138,1.41148,33000000.0
2007-10-03 05:37:00,1.41154,1.41176,1.41142,1.41171,43300000.0
2007-10-03 05:38:00,1.41166,1.41167,1.41128,1.41138,35100000.0
2007-10-03 05:39:00,1.41123,1.41159,1.41111,1.4115,25200000.0
2007-10-03 05:40:00,1.41145,1.41154,1.41137,1.41137,23200000.0
2007-10-03 05:41:00,1.41137,1.41137,1.41098,1.41127,41800000.0
2007-10-03 05:42:00,1.41132,1.41143,1.41115,1.41133,27100000.0
2007-10-03 05:43:00,1.41105,1.4113,1.41105,1.41117,40400000.0
2007-10-03 05:44:00,1.4112,1.41135,1.4111,1.4113,51100000.0
2007-10-03 05:45:00,1.41106,1.4114,1.41106,1.41109,40600000.0
2007-10-03 05:46:00,1.41123,1.4113,1.4112,1.4112,39800000.0
2007-10-03 05:47:00,1.41121,1.4114,1.41114,1.41129,100600000.0
2007-10-03 05:48:00,1.4113,1.41156,1.41127,1.41131,34300000.0
2007-10-03 05:49:00,1.41132,1.41139,1.41117,1.41122,36800000.0
2007-10-03 05:50:00,1.41113,1.4113,1.41092,1.4112,43100000.0
2007-10-03 05:51:00,1.41134,1.41139,1.41095,1.41095,30000000.0
2007-10-03 05:52:00,1.41125,1.41151,1.41123,1.41123,19400000.0
2007-10-03 05:53:00,1.41122,1.41165,1.41122,1.4116,40200000.0
2007-10-03 05:54:00,1.4115,1.4115,1.4113,1.4115,32600000.0
2007-10-03 05:55:00,1.41137,1.41144,1.41111,1.41126,23400000.0
2007-10-03 05:56:00,1.41114,1.41114,1.41067,1.41087,31500000.0
2007-10-03 05:57:00,1.41065,1.41091,1.41063,1.41083,35400000.0
2007-10-03 05:58:00,1.41087,1.41103,1.41073,1.41073,37300000.0
2007-10-03 05:59:00,1.41098,1.41098,1.41082,1.41087,56800000.0
2007-10-03 06:00:00,1.41076,1.41105,1.41075,1.41092,42600000.0
2007-10-03 06:01:00,1.4109,1.41111,1.41081,1.41081,29400000.0
2007-10-03 06:02:00,1.41083,1.41094,1.41052,1.41094,46500000.0
2007-10-03 06:03:00,1.41098,1.41111,1.41069,1.4109,40800000.0
2007-10-03 06:04:00,1.41099,1.41125,1.41089,1.41125,41200000.0
2007-10-03 06:05:00,1.4113,1.41142,1.41112,1.41112,43400000.0
2007-10-03 06:06:00,1.41109,1.41131,1.41109,1.41127,32000000.0
2007-10-03 06:07:00,1.4113,1.4113,1.41095,1.41095,35500000.0
2007-10-03 06:08:00,1.41097,1.4111,1.41089,1.41102,51400000.0
2007-10-03 06:09:00,1.41097,1.41099,1.41083,1.41083,21400000.0
2007-10-03 06:10:00,1.41099,1.41105,1.4109,1.41095,30200000.0
2007-10-03 06:11:00,1.41079,1.41114,1.41078,1.4108,41100000.0
2007-10-03 06:12:00,1.41094,1.41112,1.41087,1.41087,21000000.0
2007-10-03 06:13:00,1.41093,1.41108,1.41073,1.41083,40900000.0
2007-10-03 06:14:00,1.41084,1.41084,1.41044,1.41074,34400000.0
2007-10-03 06:15:00,1.41066,1.41082,1.41048,1.41057,75900000.0
2007-10-03 06:16:00,1.41061,1.41061,1.41027,1.41035,50200000.0
2007-10-03 06:17:00,1.40996,1.41043,1.40996,1.41041,18000000.0
2007-10-03 06:18:00,1.41039,1.41052,1.41028,1.41039,43900000.0
2007-10-03 06:19:00,1.41035,1.41046,1.41022,1.41022,40000001.0
2007-10-03 06:20:00,1.41031,1.41044,1.41018,1.41018,29900000.0
2007-10-03 06:21:00,1.41035,1.41054,1.4103,1.41054,25400000.0
2007-10-03 06:22:00,1.41058,1.41067,1.41056,1.41062,37800000.0
2007-10-03 06:23:00,1.41051,1.41051,1.41005,1.41043,33200000.0
2007-10-03 06:24:00,1.41024,1.4103,1.4099,1.41015,41400000.0
2007-10-03 06:25:00,1.41014,1.41018,1.41007,1.41011,31800000.0
2007-10-03 06:26:00,1.41011,1.41026,1.40998,1.41018,47400000.0
2007-10-03 06:27:00,1.41014,1.41042,1.41013,1.41041,23200000.0
2007-10-03 06:28:00,1.41026,1.41055,1.41022,1.41055,27800000.0
2007-10-03 06:29:00,1.41065,1.41065,1.41028,1.41028,47300000.0
2007-10-03 06:30:00,1.41039,1.41043,1.41024,1.41038,32600000.0
2007-10-03 06:31:00,1.41023,1.41033,1.41021,1.41021,35800000.0
2007-10-03 06:32:00,1.41021,1.41021,1.41,1.41014,36600000.0
2007-10-03 06:33:00,1.41022,1.41045,1.41018,1.41027,35000000.0
2007-10-03 06:34:00,1.41012,1.41056,1.41012,1.41037,61900000.0
2007-10-03 06:35:00,1.41025,1.41058,1.41015,1.41026,27600000.0
2007-10-03 06:36:00,1.40997,1.41049,1.40997,1.41038,48000000.0
2007-10-03 06:37:00,1.41038,1.41053,1.41006,1.41006,40700000.0
2007-10-03 06:38:00,1.41033,1.41033,1.40999,1.40999,32900000.0
2007-10-03 06:39:00,1.40998,1.41025,1.40998,1.41025,53000000.0
2007-10-03 06:40:00,1.41025,1.41047,1.41023,1.41023,25400000.0
2007-10-03 06:41:00,1.41023,1.41037,1.40986,1.41037,27800000.0
2007-10-03 06:42:00,1.40981,1.41021,1.40981,1.41021,33400000.0
2007-10-03 06:43:00,1.41044,1.41055,1.41018,1.41037,27200000.0
2007-10-03 06:44:00,1.41027,1.41041,1.41022,1.41032,52500000.0
2007-10-03 06:45:00,1.41028,1.41053,1.41028,1.41034,51800000.0
2007-10-03 06:46:00,1.41039,1.41064,1.41036,1.41038,54000000.0
2007-10-03 06:47:00,1.41059,1.41082,1.41056,1.41071,45700000.0
2007-10-03 06:48:00,1.41068,1.41089,1.41052,1.41064,53100000.0
2007-10-03 06:49:00,1.41051,1.41066,1.41041,1.41064,35200000.0
2007-10-03 06:50:00,1.41054,1.41059,1.41039,1.41059,40000000.0
2007-10-03 06:51:00,1.41052,1.41052,1.41029,1.41043,51100000.0
2007-10-03 06:52:00,1.41063,1.41074,1.41047,1.41074,22600000.0
2007-10-03 06:53:00,1.41064,1.41064,1.41041,1.41055,28200000.0
2007-10-03 06:54:00,1.41034,1.4105,1.41018,1.41018,67800001.0
2007-10-03 06:55:00,1.41046,1.41046,1.41031,1.41046,35800000.0
2007-10-03 06:56:00,1.41043,1.41059,1.41039,1.4105,28200000.0
2007-10-03 06:57:00,1.4107,1.41082,1.41033,1.41061,55800000.0
2007-10-03 06:58:00,1.41005,1.41069,1.41005,1.41069,33800000.0
2007-10-03 06:59:00,1.41059,1.41069,1.41029,1.41054,35900000.0
2007-10-03 07:00:00,1.4107,1.41078,1.41066,1.41066,42200000.0
2007-10-03 07:01:00,1.4104,1.41061,1.41038,1.41038,73200001.0
2007-10-03 07:02:00,1.41026,1.41044,1.41016,1.41016,44800000.0
2007-10-03 07:03:00,1.41022,1.41022,1.40997,1.41002,23200000.0
2007-10-03 07:04:00,1.41008,1.41008,1.40974,1.40991,29200000.0
2007-10-03 07:05:00,1.40997,1.41018,1.40979,1.40979,51900000.0
2007-10-03 07:06:00,1.41001,1.41024,1.41001,1.4102,38400000.0
2007-10-03 07:07:00,1.41012,1.41024,1.41012,1.41021,31800000.0
2007-10-03 07:08:00,1.4103,1.41052,1.41028,1.41028,30300000.0
2007-10-03 07:09:00,1.41051,1.41053,1.41043,1.41047,27600000.0
2007-10-03 07:10:00,1.41054,1.41057,1.41047,1.41047,31800000.0
2007-10-03 07:11:00,1.41052,1.41064,1.4104,1.4104,54200000.0
2007-10-03 07:12:00,1.41053,1.41053,1.41004,1.41017,48300000.0
2007-10-03 07:13:00,1.41041,1.41042,1.41021,1.41028,44000000.0
2007-10-03 07:14:00,1.41018,1.41022,1.40997,1.41008,44800000.0
2007-10-03 07:15:00,1.41014,1.41021,1.40984,1.4101,35600000.0
2007-10-03 07:16:00,1.40983,1.41033,1.40983,1.41005,36700000.0
2007-10-03 07:17:00,1.40996,1.40997,1.40959,1.40992,31000000.0
2007-10-03 07:18:00,1.40992,1.40992,1.40946,1.40961,37200000.0
2007-10-03 07:19:00,1.4095,1.40967,1.40945,1.40945,38600000.0
2007-10-03 07:20:00,1.40952,1.40981,1.40938,1.40973,58600001.0
2007-10-03 07:21:00,1.41,1.41012,1.40979,1.40989,32000000.0
2007-10-03 07:22:00,1.40968,1.40973,1.40933,1.40965,43400000.0
2007-10-03 07:23:00,1.40967,1.40995,1.40967,1.40987,72700000.0
2007-10-03 07:24:00,1.40987,1.41002,1.40983,1.40989,31000000.0
2007-10-03 07:25:00,1.40972,1.40977,1.40951,1.4097,35600000.0
2007-10-03 07:26:00,1.4097,1.40987,1.40956,1.40987,31800000.0
2007-10-03 07:27:00,1.40947,1.40984,1.40928,1.40984,49000001.0
2007-10-03 07:28:00,1.40984,1.41003,1.4095,1.40987,52800000.0
2007-10-03 07:29:00,1.40998,1.41,1.40974,1.41,29800000.0
2007-10-03 07:30:00,1.40987,1.40987,1.40932,1.40974,44900000.0
2007-10-03 07:31:00,1.40952,1.4106,1.40952,1.41045,29100000.0
2007-10-03 07:32:00,1.41017,1.4107,1.41008,1.4105,32200000.0
2007-10-03 07:33:00,1.41052,1.41086,1.41051,1.41051,44500000.0
2007-10-03 07:34:00,1.41071,1.41088,1.4106,1.41088,56600000.0
2007-10-03 07:35:00,1.41036,1.41052,1.41024,1.41039,39800000.0
2007-10-03 07:36:00,1.41032,1.41066,1.41028,1.41064,37600000.0
2007-10-03 07:37:00,1.4106,1.41091,1.41046,1.41069,39800000.0
2007-10-03 07:38:00,1.41069,1.41099,1.41069,1.41096,29100000.0
2007-10-03 07:39:00,1.41084,1.41102,1.41074,1.41083,18400000.0
2007-10-03 07:40:00,1.41083,1.41091,1.41068,1.41079,50200000.0
2007-10-03 07:41:00,1.41079,1.41098,1.41072,1.41098,34400000.0
2007-10-03 07:42:00,1.41081,1.41103,1.41064,1.41091,44400000.0
2007-10-03 07:43:00,1.41081,1.41099,1.41068,1.41099,38600000.0
2007-10-03 07:44:00,1.41096,1.41106,1.41078,1.41103,33800000.0
2007-10-03 07:45:00,1.41096,1.41109,1.41032,1.41083,27400000.0
2007-10-03 07:46:00,1.41088,1.41107,1.41076,1.41107,32600000.0
2007-10-03 07:47:00,1.41082,1.41087,1.4105,1.41083,42400000.0
2007-10-03 07:48:00,1.41057,1.41069,1.41037,1.41052,22200000.0
2007-10-03 07:49:00,1.41068,1.41088,1.41042,1.41042,35400000.0
2007-10-03 07:50:00,1.41085,1.4111,1.41085,1.41104,42500000.0
2007-10-03 07:51:00,1.41116,1.41116,1.41074,1.41088,68500000.0
2007-10-03 07:52:00,1.41077,1.41085,1.41042,1.41062,41500001.0
2007-10-03 07:53:00,1.41072,1.41136,1.41067,1.41135,47200000.0
2007-10-03 07:54:00,1.41134,1.41172,1.41134,1.41165,42800000.0
2007-10-03 07:55:00,1.412,1.41212,1.41152,1.41187,53300000.0
2007-10-03 07:56:00,1.41203,1.41213,1.41187,1.41213,23200000.0
2007-10-03 07:57:00,1.41206,1.41226,1.41205,1.41208,19200000.0
2007-10-03 07:58:00,1.41186,1.41212,1.41184,1.41198,41200000.0
2007-10-03 07:59:00,1.41155,1.41254,1.41155,1.41214,45700000.0
2007-10-03 08:00:00,1.41195,1.41215,1.41191,1.41194,33000000.0
2007-10-03 08:01:00,1.41163,1.41164,1.41152,1.41152,25400000.0
2007-10-03 08:02:00,1.41178,1.41187,1.4116,1.41185,25800000.0
2007-10-03 08:03:00,1.41194,1.41244,1.41186,1.41226,63400001.0
2007-10-03 08:04:00,1.41229,1.41247,1.41224,1.41226,23600000.0
2007-10-03 08:05:00,1.41208,1.4121,1.41203,1.4121,37800000.0
2007-10-03 08:06:00,1.41215,1.41231,1.41185,1.41213,48000000.0
2007-10-03 08:07:00,1.41219,1.41243,1.41219,1.4124,35000000.0
2007-10-03 08:08:00,1.41216,1.41216,1.41183,1.41183,45200000.0
2007-10-03 08:09:00,1.41208,1.41208,1.41177,1.41201,45600000.0
2007-10-03 08:10:00,1.41196,1.41196,1.41168,1.41192,43500000.0
2007-10-03 08:11:00,1.41191,1.41199,1.41191,1.41198,35000000.0
2007-10-03 08:12:00,1.41195,1.41216,1.41186,1.41192,48100000.0
2007-10-03 08:13:00,1.41159,1.41212,1.41159,1.41204,63100000.0
2007-10-03 08:14:00,1.41206,1.41217,1.41201,1.41201,37400000.0
2007-10-03 08:15:00,1.41207,1.41207,1.41187,1.41194,35200000.0
2007-10-03 08:16:00,1.41192,1.41192,1.41154,1.41191,28200000.0
2007-10-03 08:17:00,1.41202,1.41202,1.41153,1.41156,39600000.0
2007-10-03 08:18:00,1.41189,1.41224,1.41163,1.41221,29000000.0
2007-10-03 08:19:00,1.41209,1.41265,1.41198,1.41254,53000000.0
2007-10-03 08:20:00,1.41264,1.41264,1.41234,1.41253,44700000.0
2007-10-03 08:21:00,1.41242,1.41261,1.41165,1.41165,17400000.0
2007-10-03 08:22:00,1.41167,1.41261,1.41167,1.41261,29600000.0
2007-10-03 08:23:00,1.41257,1.41271,1.41243,1.41248,42800000.0
2007-10-03 08:24:00,1.41262,1.41288,1.4125,1.4127,54100000.0
2007-10-03 08:25:00,1.41273,1.41304,1.41232,1.41232,27500000.0
2007-10-03 08:26:00,1.41273,1.41273,1.41187,1.41187,59000001.0
2007-10-03 08:27:00,1.41172,1.41188,1.41145,1.41171,48500000.0
2007-10-03 08:28:00,1.41177,1.41201,1.41161,1.41201,44800000.0
2007-10-03 08:29:00,1.41202,1.41209,1.41186,1.41209,52500000.0
2007-10-03 08:30:00,1.41193,1.41196,1.41149,1.41186,36000001.0
2007-10-03 08:31:00,1.41191,1.41208,1.41163,1.41208,24200000.0
2007-10-03 08:32:00,1.41226,1.41236,1.41197,1.41226,35400000.0
2007-10-03 08:33:00,1.41231,1.41234,1.41193,1.41213,34700000.0
2007-10-03 08:34:00,1.41232,1.41232,1.41197,1.41213,39600000.0
2007-10-03 08:35:00,1.41197,1.41204,1.41184,1.41196,41800000.0
2007-10-03 08:36:00,1.41204,1.41216,1.41167,1.4119,45600000.0
2007-10-03 08:37:00,1.41215,1.41231,1.41206,1.41219,39000000.0
2007-10-03 08:38:00,1.41206,1.41236,1.41203,1.41203,40100000.0
2007-10-03 08:39:00,1.41221,1.41221,1.41189,1.41194,28800000.0
2007-10-03 08:40:00,1.41187,1.41195,1.41147,1.41185,54000001.0
2007-10-03 08:41:00,1.41174,1.41201,1.41165,1.41201,25600000.0
2007-10-03 08:42:00,1.41215,1.41227,1.41193,1.41195,41000000.0
2007-10-03 08:43:00,1.41219,1.41278,1.41219,1.41249,71500000.0
2007-10-03 08:44:00,1.41287,1.41291,1.41253,1.41283,25000000.0
2007-10-03 08:45:00,1.41234,1.41274,1.41232,1.41232,36800000.0
2007-10-03 08:46:00,1.41258,1.41285,1.41253,1.41275,41200000.0
2007-10-03 08:47:00,1.4127,1.4127,1.41236,1.41236,47900001.0
2007-10-03 08:48:00,1.41261,1.41279,1.41258,1.41258,27600000.0
2007-10-03 08:49:00,1.41211,1.41265,1.41211,1.41265,51200000.0
2007-10-03 08:50:00,1.41261,1.41291,1.41255,1.41284,30400000.0
2007-10-03 08:51:00,1.41276,1.41286,1.41266,1.41266,45000000.0
2007-10-03 08:52:00,1.41276,1.41276,1.41205,1.41226,49200001.0
2007-10-03 08:53:00,1.41218,1.41218,1.4118,1.41202,24400000.0
2007-10-03 08:54:00,1.41208,1.41231,1.41206,1.41227,41300000.0
2007-10-03 08:55:00,1.4124,1.41269,1.41229,1.41267,35600000.0
2007-10-03 08:56:00,1.4131,1.41313,1.41248,1.41248,52900000.0
2007-10-03 08:57:00,1.41254,1.41261,1.41247,1.41252,38500000.0
2007-10-03 08:58:00,1.4127,1.4127,1.41236,1.41261,30600000.0
2007-10-03 08:59:00,1.4125,1.41261,1.41233,1.41253,32800000.0
2007-10-03 09:00:00,1.41249,1.41362,1.41239,1.41356,31800000.0
2007-10-03 09:01:00,1.4133,1.4135,1.41237,1.41237,31200000.0
2007-10-03 09:02:00,1.4123,1.4127,1.4122,1.4122,23400000.0
2007-10-03 09:03:00,1.41205,1.41264,1.41201,1.41201,38600000.0
2007-10-03 09:04:00,1.41239,1.41278,1.41239,1.41268,44900000.0
2007-10-03 09:05:00,1.41283,1.41308,1.4125,1.41252,46000000.0
2007-10-03 09:06:00,1.41237,1.41256,1.41223,1.41236,56800000.0
2007-10-03 09:07:00,1.41215,1.41242,1.41205,1.41205,46800000.0
2007-10-03 09:08:00,1.41232,1.41253,1.4123,1.41231,52200001.0
2007-10-03 09:09:00,1.41228,1.41251,1.41212,1.41247,46400000.0
2007-10-03 09:10:00,1.41228,1.41241,1.41206,1.41236,30800000.0
2007-10-03 09:11:00,1.41241,1.4125,1.4122,1.41233,26200000.0
2007-10-03 09:12:00,1.41229,1.41229,1.41182,1.41184,30800000.0
2007-10-03 09:13:00,1.41142,1.41176,1.41138,1.41176,57200002.0
2007-10-03 09:14:00,1.41157,1.41174,1.41145,1.41145,32100000.0
2007-10-03 09:15:00,1.41113,1.41138,1.41113,1.41138,58400001.0
2007-10-03 09:16:00,1.41144,1.41166,1.41113,1.41123,28000000.0
2007-10-03 09:17:00,1.41148,1.4116,1.41137,1.41147,34400000.0
2007-10-03 09:18:00,1.41143,1.41154,1.41122,1.41137,40700000.0
2007-10-03 09:19:00,1.41121,1.4115,1.41103,1.41144,35500000.0
2007-10-03 09:20:00,1.41138,1.41164,1.41123,1.41135,30200000.0
2007-10-03 09:21:00,1.4115,1.41166,1.41132,1.41138,34200000.0
2007-10-03 09:22:00,1.41133,1.41155,1.41133,1.41143,43000001.0
2007-10-03 09:23:00,1.41129,1.41139,1.41112,1.41123,47600000.0
2007-10-03 09:24:00,1.41166,1.41182,1.41109,1.4118,40200000.0
2007-10-03 09:25:00,1.41187,1.41188,1.41146,1.41146,47400000.0
2007-10-03 09:26:00,1.41137,1.41186,1.41132,1.41163,45400000.0
2007-10-03 09:27:00,1.41165,1.41184,1.41142,1.41181,33200000.0
2007-10-03 09:28:00,1.41169,1.41169,1.41141,1.41147,48200000.0
2007-10-03 09:29:00,1.41181,1.41244,1.41181,1.41244,32800000.0
2007-10-03 09:30:00,1.4124,1.41261,1.41224,1.41237,32800000.0
2007-10-03 09:31:00,1.41206,1.4123,1.41178,1.41209,44800000.0
2007-10-03 09:32:00,1.41213,1.4127,1.41213,1.4126,34000000.0
2007-10-03 09:33:00,1.41281,1.41311,1.41281,1.41299,33400000.0
2007-10-03 09:34:00,1.41303,1.41303,1.41243,1.41253,46200000.0
2007-10-03 09:35:00,1.41249,1.41256,1.41228,1.41256,32200000.0
2007-10-03 09:36:00,1.4127,1.41279,1.41253,1.41265,27400000.0
2007-10-03 09:37:00,1.41277,1.41308,1.41272,1.41308,25800000.0
2007-10-03 09:38:00,1.41301,1.4136,1.413,1.41309,36400000.0
2007-10-03 09:39:00,1.41298,1.41321,1.4129,1.4129,52000000.0
2007-10-03 09:40:00,1.41291,1.41301,1.4128,1.41283,39800000.0
2007-10-03 09:41:00,1.41271,1.41279,1.41236,1.41263,55800001.0
2007-10-03 09:42:00,1.41319,1.41319,1.41283,1.41297,39400000.0
2007-10-03 09:43:00,1.41289,1.41301,1.41273,1.41279,21200000.0
2007-10-03 09:44:00,1.41273,1.4129,1.41262,1.41266,46100000.0
2007-10-03 09:45:00,1.4127,1.41286,1.41228,1.41228,42600000.0
2007-10-03 09:46:00,1.4128,1.41291,1.4126,1.41278,42800000.0
2007-10-03 09:47:00,1.41272,1.41272,1.41257,1.41262,35400000.0
2007-10-03 09:48:00,1.41255,1.41328,1.41244,1.41328,110500000.0
2007-10-03 09:49:00,1.41329,1.41386,1.41318,1.41386,17400000.0
2007-10-03 09:50:00,1.41369,1.41402,1.41369,1.41379,52400000.0
2007-10-03 09:51:00,1.41344,1.4136,1.41308,1.41334,45600000.0
2007-10-03 09:52:00,1.41326,1.41343,1.41314,1.41343,35600000.0
2007-10-03 09:53:00,1.41339,1.41375,1.41327,1.41357,47200000.0
2007-10-03 09:54:00,1.41377,1.41377,1.41355,1.41363,39800000.0
2007-10-03 09:55:00,1.41354,1.41396,1.41354,1.41368,34800000.0
2007-10-03 09:56:00,1.4134,1.41383,1.4134,1.41349,27700000.0
2007-10-03 09:57:00,1.41362,1.4137,1.4135,1.4135,69400000.0
2007-10-03 09:58:00,1.41328,1.41328,1.41287,1.41325,56700000.0
2007-10-03 09:59:00,1.4131,1.41345,1.4131,1.41325,47800000.0
2007-10-03 10:00:00,1.41309,1.41336,1.41295,1.41295,64800000.0
2007-10-03 10:01:00,1.41313,1.41343,1.41287,1.41343,75299999.0
2007-10-03 10:02:00,1.41329,1.41329,1.41254,1.41307,44700000.0
2007-10-03 10:03:00,1.41326,1.41347,1.41308,1.41308,23200000.0
2007-10-03 10:04:00,1.41338,1.41373,1.41287,1.41338,54700000.0
2007-10-03 10:05:00,1.41328,1.41356,1.41292,1.41336,34000000.0
2007-10-03 10:06:00,1.41345,1.41346,1.41319,1.41327,43100001.0
2007-10-03 10:07:00,1.41351,1.41368,1.41342,1.41359,25400000.0
2007-10-03 10:08:00,1.4136,1.41379,1.41336,1.41352,30000000.0
2007-10-03 10:09:00,1.41341,1.41341,1.41301,1.41325,26400000.0
2007-10-03 10:10:00,1.41328,1.41344,1.41307,1.41312,30800000.0
2007-10-03 10:11:00,1.41302,1.41336,1.41294,1.41307,47900000.0
2007-10-03 10:12:00,1.41293,1.41311,1.41276,1.41291,32000000.0
2007-10-03 10:13:00,1.41301,1.41301,1.4127,1.41297,63300000.0
2007-10-03 10:14:00,1.41288,1.413,1.41257,1.41257,35400000.0
2007-10-03 10:15:00,1.41238,1.41272,1.41238,1.41264,29200000.0
2007-10-03 10:16:00,1.41272,1.41277,1.41251,1.4127,61200001.0
2007-10-03 10:17:00,1.41268,1.41277,1.41233,1.41267,61800000.0
2007-10-03 10:18:00,1.4126,1.41267,1.41247,1.41257,39000000.0
2007-10-03 10:19:00,1.41262,1.41278,1.41259,1.41273,25400000.0
2007-10-03 10:20:00,1.41299,1.41328,1.41299,1.4131,28000000.0
2007-10-03 10:21:00,1.41285,1.4131,1.41261,1.41261,63600000.0
2007-10-03 10:22:00,1.41253,1.41278,1.41191,1.41278,30000000.0
2007-10-03 10:23:00,1.41289,1.41297,1.41269,1.41297,56800000.0
2007-10-03 10:24:00,1.41306,1.41309,1.4128,1.41285,25400000.0
2007-10-03 10:25:00,1.41287,1.41309,1.41276,1.41302,39000000.0
2007-10-03 10:26:00,1.41318,1.41328,1.41308,1.41321,32800000.0
2007-10-03 10:27:00,1.41328,1.41347,1.41311,1.41311,27400000.0
2007-10-03 10:28:00,1.4133,1.41367,1.4133,1.4134,27600000.0
2007-10-03 10:29:00,1.41341,1.41369,1.4133,1.41342,57800000.0
2007-10-03 10:30:00,1.41343,1.41352,1.41294,1.41329,52400000.0
2007-10-03 10:31:00,1.41317,1.41341,1.41307,1.41321,61200001.0
2007-10-03 10:32:00,1.41286,1.4135,1.41286,1.4135,28000000.0
2007-10-03 10:33:00,1.41335,1.41362,1.41335,1.4135,45800000.0
2007-10-03 10:34:00,1.41366,1.41423,1.41366,1.41397,33200000.0
2007-10-03 10:35:00,1.41422,1.41448,1.41419,1.41442,39000000.0
2007-10-03 10:36:00,1.41441,1.41474,1.41441,1.4145,31900000.0
2007-10-03 10:37:00,1.41472,1.41488,1.41451,1.41481,56800000.0
2007-10-03 10:38:00,1.4149,1.41492,1.41458,1.41459,35000000.0
2007-10-03 10:39:00,1.41426,1.41427,1.41397,1.41424,49800000.0
2007-10-03 10:40:00,1.41476,1.41479,1.41393,1.41393,38000000.0
2007-10-03 10:41:00,1.414,1.414,1.41358,1.41395,40900000.0
2007-10-03 10:42:00,1.41379,1.41409,1.41343,1.41401,37800000.0
2007-10-03 10:43:00,1.4142,1.4142,1.41386,1.41387,46400000.0
2007-10-03 10:44:00,1.41391,1.41417,1.41391,1.41404,38500000.0
2007-10-03 10:45:00,1.41364,1.41405,1.41364,1.41373,46700000.0
2007-10-03 10:46:00,1.41408,1.41421,1.41388,1.41388,38000000.0
2007-10-03 10:47:00,1.41404,1.41411,1.41383,1.41392,37700000.0
2007-10-03 10:48:00,1.41391,1.414,1.41371,1.41388,25000000.0
2007-10-03 10:49:00,1.41381,1.41432,1.4138,1.41414,24400000.0
2007-10-03 10:50:00,1.41417,1.41417,1.4137,1.41395,45800000.0
2007-10-03 10:51:00,1.41421,1.41424,1.41396,1.41403,26800000.0
2007-10-03 10:52:00,1.4141,1.41455,1.4141,1.41449,51800000.0
2007-10-03 10:53:00,1.41435,1.41443,1.41408,1.4142,57200000.0
2007-10-03 10:54:00,1.4142,1.4142,1.41332,1.41404,24000000.0
2007-10-03 10:55:00,1.41401,1.41414,1.41341,1.41358,49600000.0
2007-10-03 10:56:00,1.41364,1.41419,1.41364,1.41406,45600000.0
2007-10-03 10:57:00,1.41397,1.41398,1.41312,1.41312,55800002.0
2007-10-03 10:58:00,1.41292,1.41362,1.41292,1.41336,76700000.0
2007-10-03 10:59:00,1.41356,1.41381,1.41337,1.41364,69500000.0
2007-10-03 11:00:00,1.41365,1.41387,1.41347,1.41353,28000000.0
2007-10-03 11:01:00,1.41311,1.41311,1.41285,1.41291,26200000.0
2007-10-03 11:02:00,1.41305,1.4134,1.41296,1.41332,28500000.0
2007-10-03 11:03:00,1.41328,1.41328,1.41282,1.41282,37600000.0
2007-10-03 11:04:00,1.41286,1.41323,1.4126,1.41323,25800000.0
2007-10-03 11:05:00,1.41315,1.41341,1.41309,1.41337,38900000.0
2007-10-03 11:06:00,1.41344,1.41357,1.41332,1.41349,40200000.0
2007-10-03 11:07:00,1.41344,1.41363,1.41332,1.41363,47300000.0
2007-10-03 11:08:00,1.41366,1.41378,1.41346,1.41376,28000000.0
2007-10-03 11:09:00,1.41365,1.41388,1.41356,1.41388,46200000.0
2007-10-03 11:10:00,1.41395,1.41407,1.41366,1.41375,38000000.0
2007-10-03 11:11:00,1.41357,1.41373,1.41337,1.41373,28000000.0
2007-10-03 11:12:00,1.41342,1.41352,1.41319,1.41347,113800000.0
2007-10-03 11:13:00,1.41339,1.41344,1.41289,1.41303,46400000.0
2007-10-03 11:14:00,1.41267,1.41292,1.41207,1.41208,27400000.0
2007-10-03 11:15:00,1.41192,1.41192,1.41147,1.41169,52900001.0
2007-10-03 11:16:00,1.41165,1.41211,1.41163,1.41172,48000000.0
2007-10-03 11:17:00,1.41167,1.41221,1.41164,1.41221,33700000.0
2007-10-03 11:18:00,1.41211,1.41232,1.41146,1.41202,24600000.0
2007-10-03 11:19:00,1.4121,1.41221,1.412,1.41214,40800001.0
2007-10-03 11:20:00,1.41191,1.41191,1.41167,1.41177,53200000.0
2007-10-03 11:21:00,1.41178,1.4123,1.41178,1.41216,45800000.0
2007-10-03 11:22:00,1.41223,1.41223,1.41185,1.41212,47000000.0
2007-10-03 11:23:00,1.41209,1.41216,1.41187,1.41198,33600000.0
2007-10-03 11:24:00,1.41235,1.41246,1.41208,1.41246,37000000.0
2007-10-03 11:25:00,1.41247,1.4126,1.41224,1.4126,62400000.0
2007-10-03 11:26:00,1.41261,1.41272,1.41243,1.41256,63900000.0
2007-10-03 11:27:00,1.4124,1.41265,1.41205,1.41255,54000001.0
2007-10-03 11:28:00,1.41239,1.41262,1.41239,1.41262,60400001.0
2007-10-03 11:29:00,1.41256,1.41256,1.4121,1.41225,43200000.0
2007-10-03 11:30:00,1.41216,1.41226,1.41195,1.41196,32000000.0
2007-10-03 11:31:00,1.41185,1.41192,1.41162,1.4118,45000000.0
2007-10-03 11:32:00,1.41194,1.41227,1.41194,1.4121,33200000.0
2007-10-03 11:33:00,1.41206,1.41225,1.41206,1.41224,66600001.0
2007-10-03 11:34:00,1.41187,1.41305,1.41172,1.41305,42400000.0
2007-10-03 11:35:00,1.41293,1.41325,1.41279,1.41317,25600000.0
2007-10-03 11:36:00,1.41293,1.41303,1.41285,1.41303,36800000.0
2007-10-03 11:37:00,1.4129,1.41325,1.41282,1.41321,37200000.0
2007-10-03 11:38:00,1.41326,1.4134,1.41301,1.4134,101199998.0
2007-10-03 11:39:00,1.41327,1.41349,1.41279,1.41279,61200000.0
2007-10-03 11:40:00,1.41299,1.41331,1.41272,1.41309,35200000.0
2007-10-03 11:41:00,1.4131,1.41313,1.41293,1.41307,37600000.0
2007-10-03 11:42:00,1.41331,1.41367,1.41326,1.41352,25400000.0
2007-10-03 11:43:00,1.41358,1.4137,1.41329,1.41367,28200000.0
2007-10-03 11:44:00,1.41378,1.41386,1.41361,1.41361,45900000.0
2007-10-03 11:45:00,1.41383,1.41383,1.4135,1.41381,41100000.0
2007-10-03 11:46:00,1.41375,1.41376,1.41332,1.41369,39600001.0
2007-10-03 11:47:00,1.41365,1.41379,1.41337,1.41343,42200000.0
2007-10-03 11:48:00,1.41352,1.41368,1.41334,1.41338,25600000.0
2007-10-03 11:49:00,1.4136,1.4136,1.41312,1.41337,37400000.0
2007-10-03 11:50:00,1.41335,1.41377,1.4132,1.41377,56200000.0
2007-10-03 11:51:00,1.41403,1.41449,1.41399,1.41449,29000000.0
2007-10-03 11:52:00,1.41443,1.41452,1.41427,1.41432,41200000.0
2007-10-03 11:53:00,1.41451,1.41483,1.41439,1.41464,40400000.0
2007-10-03 11:54:00,1.41477,1.41487,1.41451,1.41486,22400000.0
2007-10-03 11:55:00,1.41487,1.41504,1.41471,1.41488,34600001.0
2007-10-03 11:56:00,1.41494,1.41519,1.41463,1.41463,25200000.0
2007-10-03 11:57:00,1.41472,1.41478,1.41446,1.41464,23600000.0
2007-10-03 11:58:00,1.41458,1.41464,1.41446,1.4145,35600000.0
2007-10-03 11:59:00,1.41435,1.41435,1.41348,1.41371,30000000.0
2007-10-03 12:00:00,1.41366,1.41371,1.4134,1.41353,32800000.0
2007-10-03 12:01:00,1.41336,1.41336,1.41288,1.41312,23400000.0
2007-10-03 12:02:00,1.41335,1.41369,1.41333,1.41334,18600000.0
2007-10-03 12:03:00,1.41349,1.41368,1.41299,1.41299,35200000.0
2007-10-03 12:04:00,1.41319,1.41349,1.41319,1.41343,56600000.0
2007-10-03 12:05:00,1.41326,1.4134,1.41326,1.41339,23800000.0
2007-10-03 12:06:00,1.41331,1.41331,1.41304,1.41304,36400000.0
2007-10-03 12:07:00,1.41316,1.41344,1.41315,1.41336,51400000.0
2007-10-03 12:08:00,1.41335,1.41346,1.41323,1.41334,42600000.0
2007-10-03 12:09:00,1.41331,1.41345,1.41324,1.41333,42200001.0
2007-10-03 12:10:00,1.41331,1.41337,1.4131,1.4131,41700000.0
2007-10-03 12:11:00,1.41311,1.41335,1.41301,1.41323,31600000.0
2007-10-03 12:12:00,1.41333,1.41352,1.41322,1.41351,53000000.0
2007-10-03 12:13:00,1.41357,1.41368,1.4135,1.4135,25600000.0
2007-10-03 12:14:00,1.41351,1.41356,1.41303,1.41336,39500000.0
2007-10-03 12:15:00,1.41373,1.41382,1.41339,1.41371,29800000.0
2007-10-03 12:16:00,1.4136,1.41381,1.41328,1.4135,49800000.0
2007-10-03 12:17:00,1.41353,1.41369,1.41333,1.41366,27200000.0
2007-10-03 12:18:00,1.41354,1.41358,1.41319,1.41342,28300000.0
2007-10-03 12:19:00,1.41331,1.41382,1.41331,1.41381,40200000.0
2007-10-03 12:20:00,1.41339,1.41339,1.41288,1.41303,26700000.0
2007-10-03 12:21:00,1.41303,1.41303,1.41269,1.41303,53700001.0
2007-10-03 12:22:00,1.41315,1.41318,1.41296,1.41307,47900000.0
2007-10-03 12:23:00,1.41282,1.41302,1.41258,1.41264,43200000.0
2007-10-03 12:24:00,1.41245,1.41297,1.41245,1.41268,38900000.0
2007-10-03 12:25:00,1.4126,1.41288,1.4126,1.41271,35800001.0
2007-10-03 12:26:00,1.41279,1.41302,1.41258,1.41294,34400000.0
2007-10-03 12:27:00,1.41291,1.41296,1.41274,1.41296,39000000.0
2007-10-03 12:28:00,1.41291,1.41314,1.41291,1.41312,35000000.0
2007-10-03 12:29:00,1.41337,1.41339,1.41298,1.41324,28600000.0
2007-10-03 12:30:00,1.41309,1.41339,1.41309,1.41319,23000000.0
2007-10-03 12:31:00,1.41306,1.41306,1.41215,1.41215,25000000.0
2007-10-03 12:32:00,1.4124,1.4124,1.41175,1.41185,35200000.0
2007-10-03 12:33:00,1.4119,1.41192,1.41174,1.41191,53900000.0
2007-10-03 12:34:00,1.41171,1.41199,1.41171,1.41189,26600000.0
2007-10-03 12:35:00,1.41206,1.41207,1.41184,1.41207,37600000.0
2007-10-03 12:36:00,1.41241,1.41257,1.41235,1.41256,23800000.0
2007-10-03 12:37:00,1.41265,1.41308,1.41265,1.41288,35200000.0
2007-10-03 12:38:00,1.41287,1.41287,1.41237,1.41258,30100000.0
2007-10-03 12:39:00,1.4127,1.4127,1.412,1.412,31200000.0
2007-10-03 12:40:00,1.41191,1.41211,1.41191,1.41211,34100000.0
2007-10-03 12:41:00,1.41196,1.41196,1.41152,1.41179,35900000.0
2007-10-03 12:42:00,1.41196,1.4122,1.41188,1.41214,53800000.0
2007-10-03 12:43:00,1.41215,1.41215,1.41204,1.41204,34400001.0
2007-10-03 12:44:00,1.41217,1.41239,1.41191,1.41239,50000000.0
2007-10-03 12:45:00,1.41231,1.41278,1.41228,1.41258,25400000.0
2007-10-03 12:46:00,1.41284,1.41297,1.41281,1.41297,21800000.0
2007-10-03 12:47:00,1.41288,1.41297,1.41273,1.41273,30600000.0
2007-10-03 12:48:00,1.41278,1.41291,1.41274,1.41278,40800000.0
2007-10-03 12:49:00,1.41279,1.413,1.41271,1.4128,52700000.0
2007-10-03 12:50:00,1.41274,1.41282,1.41257,1.4127,34800000.0
2007-10-03 12:51:00,1.41253,1.41253,1.41129,1.41147,75000000.0
2007-10-03 12:52:00,1.41179,1.41227,1.41179,1.41227,51600001.0
2007-10-03 12:53:00,1.41207,1.41212,1.41159,1.41194,30400000.0
2007-10-03 12:54:00,1.41201,1.41208,1.41189,1.41195,33500000.0
2007-10-03 12:55:00,1.41204,1.41204,1.41154,1.41154,44200000.0
2007-10-03 12:56:00,1.4114,1.41202,1.41102,1.41202,39700000.0
2007-10-03 12:57:00,1.41204,1.41264,1.41193,1.41253,39000000.0
2007-10-03 12:58:00,1.41241,1.41263,1.41231,1.41258,39800000.0
2007-10-03 12:59:00,1.41232,1.41283,1.41232,1.41268,42200000.0
2007-10-03 13:00:00,1.41262,1.41288,1.41261,1.41268,31800000.0
2007-10-03 13:01:00,1.41266,1.4129,1.41252,1.41252,53700000.0
2007-10-03 13:02:00,1.41288,1.41297,1.41281,1.41297,31800000.0
2007-10-03 13:03:00,1.4129,1.41303,1.41279,1.413,30600000.0
2007-10-03 13:04:00,1.41286,1.41313,1.41285,1.41287,30600000.0
2007-10-03 13:05:00,1.41266,1.41307,1.41266,1.41301,32400000.0
2007-10-03 13:06:00,1.4126,1.41277,1.41231,1.41264,28600000.0
2007-10-03 13:07:00,1.4127,1.41315,1.41245,1.41305,40900000.0
2007-10-03 13:08:00,1.41317,1.4134,1.41317,1.41332,26000000.0
2007-10-03 13:09:00,1.41325,1.41325,1.41291,1.41291,42500000.0
2007-10-03 13:10:00,1.41298,1.41306,1.41284,1.41291,49100000.0
2007-10-03 13:11:00,1.41305,1.41315,1.41289,1.41315,38600000.0
2007-10-03 13:12:00,1.41318,1.4133,1.41278,1.41278,33900000.0
2007-10-03 13:13:00,1.41281,1.41306,1.4128,1.41306,55900000.0
2007-10-03 13:14:00,1.413,1.41319,1.41282,1.41298,44600000.0
2007-10-03 13:15:00,1.41299,1.41317,1.41285,1.41298,44200000.0
2007-10-03 13:16:00,1.41296,1.41303,1.41281,1.41281,52000000.0
2007-10-03 13:17:00,1.41233,1.41314,1.41233,1.4126,30200000.0
2007-10-03 13:18:00,1.41265,1.41265,1.41224,1.41233,34000000.0
2007-10-03 13:19:00,1.41241,1.41268,1.4124,1.41243,36200000.0
2007-10-03 13:20:00,1.41255,1.4127,1.41206,1.41243,25800000.0
2007-10-03 13:21:00,1.41273,1.41275,1.41246,1.41273,25200000.0
2007-10-03 13:22:00,1.4127,1.41273,1.41259,1.4127,61000002.0
2007-10-03 13:23:00,1.41232,1.41354,1.41232,1.41354,36400000.0
2007-10-03 13:24:00,1.41335,1.41347,1.41321,1.41347,29600000.0
2007-10-03 13:25:00,1.41328,1.41328,1.41289,1.41289,32600000.0
2007-10-03 13:26:00,1.41278,1.41287,1.41261,1.41272,40000000.0
2007-10-03 13:27:00,1.41291,1.41302,1.41282,1.41282,32600000.0
2007-10-03 13:28:00,1.41261,1.41288,1.41259,1.41259,35600000.0
2007-10-03 13:29:00,1.41296,1.41296,1.4124,1.4129,36000000.0
2007-10-03 13:30:00,1.41284,1.41291,1.41258,1.41272,37000000.0
2007-10-03 13:31:00,1.41278,1.41291,1.41235,1.41291,46100000.0
2007-10-03 13:32:00,1.41308,1.41311,1.41276,1.41299,516400002.0
2007-10-03 13:33:00,1.41293,1.41301,1.41276,1.41295,562200001.0
2007-10-03 13:34:00,1.41302,1.41339,1.413,1.41318,606300002.0
2007-10-03 13:35:00,1.41322,1.41347,1.41308,1.41347,452800000.0
2007-10-03 13:36:00,1.4135,1.41353,1.41316,1.41319,147200000.0
2007-10-03 13:37:00,1.41307,1.41336,1.41304,1.41332,571700000.0
2007-10-03 13:38:00,1.41311,1.41339,1.41311,1.41338,410900004.0
2007-10-03 13:39:00,1.41348,1.41348,1.41315,1.41328,202800000.0
2007-10-03 13:40:00,1.41339,1.41393,1.41339,1.41344,417000002.0
2007-10-03 13:41:00,1.41337,1.41337,1.41274,1.41296,430300000.0
2007-10-03 13:42:00,1.41273,1.41308,1.41249,1.41308,685600000.0
2007-10-03 13:43:00,1.41298,1.41298,1.4127,1.41273,152400001.0
2007-10-03 13:44:00,1.41237,1.41268,1.412,1.41268,450600001.0
2007-10-03 13:45:00,1.41275,1.41279,1.41248,1.41264,244900000.0
2007-10-03 13:46:00,1.41274,1.41287,1.41261,1.41261,205500001.0
2007-10-03 13:47:00,1.41258,1.41296,1.41242,1.4129,229500000.0
2007-10-03 13:48:00,1.41304,1.41307,1.41278,1.41307,109400001.0
2007-10-03 13:49:00,1.41299,1.41307,1.4128,1.41291,240900000.0
2007-10-03 13:50:00,1.41294,1.41333,1.41294,1.41312,156000000.0
2007-10-03 13:51:00,1.41292,1.41297,1.41255,1.41278,412599999.0
2007-10-03 13:52:00,1.41273,1.41317,1.41273,1.41299,297600001.0
2007-10-03 13:53:00,1.41274,1.41287,1.41248,1.41262,343200001.0
2007-10-03 13:54:00,1.41256,1.4126,1.41227,1.41243,355599999.0
2007-10-03 13:55:00,1.41239,1.41257,1.41228,1.41249,420300000.0
2007-10-03 13:56:00,1.41259,1.41285,1.41242,1.41268,425900000.0
2007-10-03 13:57:00,1.41251,1.41263,1.41227,1.41236,286800000.0
2007-10-03 13:58:00,1.41221,1.41221,1.41154,1.4118,367400000.0
2007-10-03 13:59:00,1.41189,1.41191,1.41164,1.4119,260600001.0
2007-10-03 14:00:00,1.41199,1.41216,1.41167,1.41171,397500001.0
2007-10-03 14:01:00,1.41184,1.41207,1.41172,1.41193,202800000.0
2007-10-03 14:02:00,1.41206,1.41206,1.4116,1.41167,292600000.0
2007-10-03 14:03:00,1.41161,1.41178,1.41144,1.41167,408400001.0
2007-10-03 14:04:00,1.41164,1.412,1.4116,1.412,291600001.0
2007-10-03 14:05:00,1.41191,1.41227,1.41174,1.41179,368400001.0
2007-10-03 14:06:00,1.41171,1.41226,1.41171,1.41223,484600000.0
2007-10-03 14:07:00,1.41239,1.41269,1.41221,1.41239,479100000.0
2007-10-03 14:08:00,1.41242,1.41256,1.4124,1.4125,265300002.0
2007-10-03 14:09:00,1.41259,1.41306,1.41259,1.41291,279400000.0
2007-10-03 14:10:00,1.41299,1.41334,1.41299,1.41312,191000000.0
2007-10-03 14:11:00,1.41305,1.41314,1.41298,1.41303,295400001.0
2007-10-03 14:12:00,1.413,1.4131,1.41277,1.41295,498500002.0
2007-10-03 14:13:00,1.41289,1.41289,1.41262,1.41272,467400000.0
2007-10-03 14:14:00,1.41265,1.41311,1.41264,1.41286,441100001.0
2007-10-03 14:15:00,1.41279,1.41279,1.41231,1.41248,290000001.0
2007-10-03 14:16:00,1.41254,1.41261,1.41222,1.41239,112800001.0
2007-10-03 14:17:00,1.41247,1.41276,1.41247,1.4126,172600000.0
2007-10-03 14:18:00,1.41252,1.41283,1.41245,1.41283,238100001.0
2007-10-03 14:19:00,1.41268,1.4129,1.41239,1.41239,393500002.0
2007-10-03 14:20:00,1.41261,1.41299,1.41261,1.41269,268000000.0
2007-10-03 14:21:00,1.41251,1.41257,1.4119,1.41202,377500001.0
2007-10-03 14:22:00,1.41195,1.41208,1.41166,1.41166,519700001.0
2007-10-03 14:23:00,1.41175,1.41203,1.41149,1.41159,455700000.0
2007-10-03 14:24:00,1.41154,1.41156,1.41097,1.41109,329700001.0
2007-10-03 14:25:00,1.41106,1.41146,1.41106,1.41143,314000000.0
2007-10-03 14:26:00,1.41151,1.41188,1.41151,1.41163,388600001.0
2007-10-03 14:27:00,1.41167,1.4117,1.41144,1.41152,226400000.0
2007-10-03 14:28:00,1.41151,1.41171,1.41132,1.41132,578100001.0
2007-10-03 14:29:00,1.4114,1.41155,1.41118,1.41145,507800000.0
2007-10-03 14:30:00,1.41137,1.41152,1.41119,1.41138,624600002.0
2007-10-03 14:31:00,1.41134,1.41156,1.41129,1.41145,462700001.0
2007-10-03 14:32:00,1.4115,1.41163,1.41141,1.41163,300800000.0
2007-10-03 14:33:00,1.41159,1.41162,1.41136,1.41154,213700001.0
2007-10-03 14:34:00,1.41147,1.41163,1.41146,1.4115,142700000.0
2007-10-03 14:35:00,1.41152,1.4119,1.41144,1.41173,244800001.0
2007-10-03 14:36:00,1.4117,1.41178,1.41157,1.41157,263100001.0
2007-10-03 14:37:00,1.41173,1.41174,1.41157,1.4116,211700000.0
2007-10-03 14:38:00,1.41153,1.41166,1.41153,1.41154,165400000.0
2007-10-03 14:39:00,1.41166,1.41182,1.41161,1.41164,165700000.0
2007-10-03 14:40:00,1.41169,1.41189,1.41152,1.41152,277600000.0
2007-10-03 14:41:00,1.41149,1.41173,1.41138,1.41143,327100000.0
2007-10-03 14:42:00,1.41146,1.41166,1.41146,1.41166,116800000.0
2007-10-03 14:43:00,1.41147,1.41181,1.41147,1.41178,133800000.0
2007-10-03 14:44:00,1.41201,1.41259,1.41201,1.41259,467800002.0
2007-10-03 14:45:00,1.41269,1.41284,1.41257,1.41271,352300000.0
2007-10-03 14:46:00,1.41263,1.41287,1.41245,1.41287,319500000.0
2007-10-03 14:47:00,1.41285,1.41286,1.41252,1.41252,261300000.0
2007-10-03 14:48:00,1.41247,1.413,1.41236,1.41257,416900002.0
2007-10-03 14:49:00,1.41254,1.41255,1.4122,1.41228,141800001.0
2007-10-03 14:50:00,1.41226,1.41268,1.41213,1.41223,305200000.0
2007-10-03 14:51:00,1.41236,1.41272,1.41229,1.4123,180700001.0
2007-10-03 14:52:00,1.41226,1.41239,1.41214,1.41219,349400001.0
2007-10-03 14:53:00,1.41232,1.41266,1.41224,1.41249,429100001.0
2007-10-03 14:54:00,1.41238,1.41254,1.41238,1.41248,176100003.0
2007-10-03 14:55:00,1.41232,1.41255,1.41232,1.41245,276200001.0
2007-10-03 14:56:00,1.41243,1.41243,1.4118,1.4118,472500003.0
2007-10-03 14:57:00,1.41155,1.4119,1.4114,1.41185,400400000.0
2007-10-03 14:58:00,1.41204,1.41234,1.41201,1.41217,306000000.0
2007-10-03 14:59:00,1.4123,1.41248,1.41212,1.41242,215000001.0
2007-10-03 15:00:00,1.41233,1.41235,1.41182,1.41182,679000002.0
2007-10-03 15:01:00,1.4118,1.41204,1.41174,1.41198,316100002.0
2007-10-03 15:02:00,1.41185,1.41195,1.41155,1.41173,529900001.0
2007-10-03 15:03:00,1.41166,1.41187,1.41154,1.41163,459000001.0
2007-10-03 15:04:00,1.41166,1.41195,1.41163,1.4118,439700001.0
2007-10-03 15:05:00,1.4118,1.41216,1.4118,1.41205,410100000.0
2007-10-03 15:06:00,1.41208,1.41225,1.41196,1.41198,301800000.0
2007-10-03 15:07:00,1.41212,1.41222,1.41166,1.41177,342300000.0
2007-10-03 15:08:00,1.41193,1.41219,1.41188,1.41196,396200001.0
2007-10-03 15:09:00,1.41187,1.4121,1.41178,1.41194,506600002.0
2007-10-03 15:10:00,1.412,1.41214,1.4118,1.41212,447600000.0
2007-10-03 15:11:00,1.41209,1.41226,1.41198,1.41216,431300001.0
2007-10-03 15:12:00,1.41208,1.4122,1.41188,1.41205,366400000.0
2007-10-03 15:13:00,1.41204,1.41228,1.41198,1.41199,418200000.0
2007-10-03 15:14:00,1.41202,1.4122,1.41177,1.41203,478000001.0
2007-10-03 15:15:00,1.41204,1.41231,1.41201,1.41226,436300001.0
2007-10-03 15:16:00,1.41219,1.41229,1.41203,1.41217,490400000.0
2007-10-03 15:17:00,1.41206,1.41215,1.41186,1.4121,300500000.0
2007-10-03 15:18:00,1.4121,1.41238,1.41206,1.41206,234900000.0
2007-10-03 15:19:00,1.41203,1.41217,1.41182,1.4119,591600002.0
2007-10-03 15:20:00,1.41188,1.41195,1.41155,1.41174,472900001.0
2007-10-03 15:21:00,1.41174,1.4119,1.41162,1.41166,729700000.0
2007-10-03 15:22:00,1.41193,1.41196,1.41172,1.41187,521600001.0
2007-10-03 15:23:00,1.41169,1.41189,1.41123,1.41136,485200001.0
2007-10-03 15:24:00,1.41164,1.41166,1.41139,1.4115,551500001.0
2007-10-03 15:25:00,1.41154,1.41198,1.41152,1.41169,545000000.0
2007-10-03 15:26:00,1.41162,1.41162,1.41126,1.41145,699700000.0
2007-10-03 15:27:00,1.41148,1.41164,1.41131,1.41153,633300002.0
2007-10-03 15:28:00,1.41168,1.412,1.4115,1.41191,680400001.0
2007-10-03 15:29:00,1.4118,1.41209,1.41169,1.41173,611600000.0
2007-10-03 15:30:00,1.41162,1.4119,1.41159,1.41159,735900004.0
2007-10-03 15:31:00,1.41147,1.41156,1.41062,1.41095,557800000.0
2007-10-03 15:32:00,1.41114,1.41134,1.41086,1.41132,476099999.0
2007-10-03 15:33:00,1.41133,1.41171,1.41119,1.4116,403700000.0
2007-10-03 15:34:00,1.41169,1.41196,1.4116,1.41177,472500003.0
2007-10-03 15:35:00,1.4117,1.41171,1.41119,1.41139,615800001.0
2007-10-03 15:36:00,1.41143,1.41167,1.41098,1.41098,412200000.0
2007-10-03 15:37:00,1.41106,1.41122,1.41077,1.41116,285900000.0
2007-10-03 15:38:00,1.41128,1.41144,1.41118,1.41144,511799997.0
2007-10-03 15:39:00,1.41149,1.41155,1.41127,1.41153,354100000.0
2007-10-03 15:40:00,1.41163,1.41187,1.41156,1.41178,390200000.0
2007-10-03 15:41:00,1.41176,1.41199,1.41159,1.41168,344300000.0
2007-10-03 15:42:00,1.41157,1.41161,1.41135,1.41135,197300000.0
2007-10-03 15:43:00,1.41121,1.4115,1.41103,1.41126,396000000.0
2007-10-03 15:44:00,1.4113,1.41157,1.4113,1.41153,277300000.0
2007-10-03 15:45:00,1.41152,1.41176,1.41128,1.4116,581600000.0
2007-10-03 15:46:00,1.41165,1.41183,1.41136,1.41161,578900003.0
2007-10-03 15:47:00,1.41154,1.41165,1.41137,1.41146,208400000.0
2007-10-03 15:48:00,1.41149,1.41149,1.41114,1.41122,226400000.0
2007-10-03 15:49:00,1.41127,1.41145,1.4108,1.41085,311600001.0
2007-10-03 15:50:00,1.41072,1.41079,1.41039,1.41073,394900000.0
2007-10-03 15:51:00,1.41062,1.41066,1.4103,1.41037,435900000.0
2007-10-03 15:52:00,1.41023,1.41023,1.40927,1.40927,312700000.0
2007-10-03 15:53:00,1.40935,1.40957,1.40926,1.40935,391600001.0
2007-10-03 15:54:00,1.40944,1.4097,1.4094,1.40944,360200001.0
2007-10-03 15:55:00,1.40933,1.40955,1.40885,1.40948,353400000.0
2007-10-03 15:56:00,1.40961,1.41014,1.40932,1.41014,364500000.0
2007-10-03 15:57:00,1.41006,1.41006,1.40963,1.40973,415900002.0
2007-10-03 15:58:00,1.40979,1.41021,1.40969,1.41007,456500001.0
2007-10-03 15:59:00,1.40992,1.41013,1.40961,1.4101,572700002.0
2007-10-03 16:00:00,1.41025,1.41085,1.40981,1.40995,444600000.0
2007-10-03 16:01:00,1.40978,1.4101,1.40978,1.40983,406600001.0
2007-10-03 16:02:00,1.40991,1.41028,1.4099,1.4102,511900000.0
2007-10-03 16:03:00,1.41007,1.41066,1.40996,1.41054,459100001.0
2007-10-03 16:04:00,1.41041,1.41046,1.40981,1.41018,533400002.0
2007-10-03 16:05:00,1.41008,1.41017,1.40963,1.40981,340700000.0
2007-10-03 16:06:00,1.40985,1.41009,1.40962,1.40963,188300001.0
2007-10-03 16:07:00,1.40975,1.41003,1.40968,1.40968,222100001.0
2007-10-03 16:08:00,1.40959,1.40986,1.40954,1.40971,137600000.0
2007-10-03 16:09:00,1.40966,1.40974,1.40942,1.40973,359500000.0
2007-10-03 16:10:00,1.40962,1.40971,1.4094,1.4096,387000001.0
2007-10-03 16:11:00,1.40946,1.40985,1.40945,1.40985,465600000.0
2007-10-03 16:12:00,1.40991,1.41022,1.40976,1.40992,441300000.0
2007-10-03 16:13:00,1.40994,1.40998,1.40912,1.40929,540400003.0
2007-10-03 16:14:00,1.40928,1.40969,1.40925,1.40964,536500000.0
2007-10-03 16:15:00,1.4097,1.41023,1.40934,1.41001,640400002.0
2007-10-03 16:16:00,1.4099,1.41014,1.40955,1.40966,501800000.0
2007-10-03 16:17:00,1.40962,1.40991,1.40938,1.40973,598900000.0
2007-10-03 16:18:00,1.40975,1.40994,1.40944,1.40965,778100001.0
2007-10-03 16:19:00,1.40964,1.41,1.40963,1.40991,640700001.0
2007-10-03 16:20:00,1.40984,1.41003,1.40949,1.40985,624300000.0
2007-10-03 16:21:00,1.40984,1.40991,1.4095,1.40975,562600000.0
2007-10-03 16:22:00,1.40972,1.40985,1.40939,1.40974,449700000.0
2007-10-03 16:23:00,1.40973,1.41003,1.40963,1.40971,563100002.0
2007-10-03 16:24:00,1.40979,1.41014,1.40973,1.40987,572399999.0
2007-10-03 16:25:00,1.40985,1.4102,1.40978,1.40988,611000001.0
2007-10-03 16:26:00,1.40999,1.41034,1.4098,1.41008,454800000.0
2007-10-03 16:27:00,1.40992,1.41023,1.40992,1.40994,445000001.0
2007-10-03 16:28:00,1.40978,1.40991,1.4094,1.40952,574200004.0
2007-10-03 16:29:00,1.40954,1.40966,1.40939,1.40956,460600001.0
2007-10-03 16:30:00,1.40962,1.41011,1.40962,1.40966,437800000.0
2007-10-03 16:31:00,1.40944,1.4097,1.40891,1.40909,329300000.0
2007-10-03 16:32:00,1.40906,1.40973,1.40901,1.40937,598100001.0
2007-10-03 16:33:00,1.40948,1.40974,1.40922,1.40957,585000001.0
2007-10-03 16:34:00,1.40954,1.40972,1.40939,1.40939,467900000.0
2007-10-03 16:35:00,1.40931,1.40961,1.40931,1.40946,442300002.0
2007-10-03 16:36:00,1.40951,1.40951,1.40908,1.40942,497800000.0
2007-10-03 16:37:00,1.40951,1.40975,1.4093,1.40952,602400001.0
2007-10-03 16:38:00,1.40985,1.41047,1.40973,1.41018,596700001.0
2007-10-03 16:39:00,1.41024,1.41044,1.40999,1.41015,616600001.0
2007-10-03 16:40:00,1.41016,1.41028,1.40981,1.41,415399999.0
2007-10-03 16:41:00,1.41008,1.41022,1.4095,1.40972,406600001.0
2007-10-03 16:42:00,1.40961,1.40965,1.40922,1.40949,404700000.0
2007-10-03 16:43:00,1.40959,1.40959,1.40914,1.4095,415000002.0
2007-10-03 16:44:00,1.40962,1.40987,1.40952,1.40985,526000001.0
2007-10-03 16:45:00,1.40982,1.40982,1.40943,1.40962,539100000.0
2007-10-03 16:46:00,1.40973,1.41003,1.40965,1.4098,414600001.0
2007-10-03 16:47:00,1.40983,1.40983,1.40932,1.40932,476700000.0
2007-10-03 16:48:00,1.4093,1.40967,1.40917,1.40938,571900004.0
2007-10-03 16:49:00,1.40949,1.40964,1.40941,1.40947,488500001.0
2007-10-03 16:50:00,1.40951,1.4098,1.4095,1.40951,437100001.0
2007-10-03 16:51:00,1.40952,1.40983,1.40948,1.40971,342200000.0
2007-10-03 16:52:00,1.40957,1.40979,1.40942,1.40951,245000000.0
2007-10-03 16:53:00,1.40952,1.40965,1.40923,1.40932,592000001.0
2007-10-03 16:54:00,1.40928,1.40957,1.40911,1.40956,496800000.0
2007-10-03 16:55:00,1.40951,1.40972,1.40914,1.40928,573700002.0
2007-10-03 16:56:00,1.40924,1.40955,1.40913,1.40936,259800000.0
2007-10-03 16:57:00,1.40939,1.40948,1.40908,1.40909,477600001.0
2007-10-03 16:58:00,1.40932,1.40977,1.40919,1.40919,572400002.0
2007-10-03 16:59:00,1.40941,1.40971,1.40934,1.4094,477800000.0
2007-10-03 17:00:00,1.40926,1.4096,1.40912,1.40926,813700001.0
2007-10-03 17:01:00,1.40922,1.40939,1.409,1.40929,487900001.0
2007-10-03 17:02:00,1.40938,1.40957,1.40926,1.40949,345700000.0
2007-10-03 17:03:00,1.40934,1.4094,1.40897,1.40923,484400000.0
2007-10-03 17:04:00,1.40906,1.40923,1.40893,1.40923,488100000.0
2007-10-03 17:05:00,1.40917,1.40948,1.40912,1.40931,423300001.0
2007-10-03 17:06:00,1.40928,1.40952,1.40918,1.40922,406400000.0
2007-10-03 17:07:00,1.40921,1.40938,1.40904,1.40927,315200000.0
2007-10-03 17:08:00,1.40942,1.40947,1.40895,1.40895,483499998.0
2007-10-03 17:09:00,1.40909,1.40945,1.40899,1.40937,522000000.0
2007-10-03 17:10:00,1.4093,1.40947,1.4092,1.40921,381900002.0
2007-10-03 17:11:00,1.40925,1.40925,1.40899,1.4091,505200001.0
2007-10-03 17:12:00,1.40916,1.40968,1.40914,1.40948,373000000.0
2007-10-03 17:13:00,1.40938,1.41002,1.40928,1.40978,293700000.0
2007-10-03 17:14:00,1.40994,1.41023,1.40979,1.40994,510900000.0
2007-10-03 17:15:00,1.41009,1.4104,1.40996,1.41017,514400000.0
2007-10-03 17:16:00,1.41007,1.41033,1.40993,1.40996,417000000.0
2007-10-03 17:17:00,1.40977,1.40985,1.40951,1.40968,413300000.0
2007-10-03 17:18:00,1.40972,1.40982,1.40944,1.40976,640000000.0
2007-10-03 17:19:00,1.40978,1.40978,1.40946,1.40972,265800000.0
2007-10-03 17:20:00,1.40958,1.40965,1.40938,1.40949,421500001.0
2007-10-03 17:21:00,1.40923,1.40943,1.40906,1.40934,413200001.0
2007-10-03 17:22:00,1.40937,1.40957,1.40924,1.40941,557300000.0
2007-10-03 17:23:00,1.40938,1.40978,1.40932,1.40948,574000002.0
2007-10-03 17:24:00,1.40955,1.41012,1.40955,1.41012,482800000.0
2007-10-03 17:25:00,1.41017,1.41026,1.40995,1.41013,440300002.0
2007-10-03 17:26:00,1.4102,1.41029,1.40995,1.41022,482400000.0
2007-10-03 17:27:00,1.41002,1.41028,1.40992,1.40994,522300000.0
2007-10-03 17:28:00,1.40989,1.40992,1.4092,1.40936,514700001.0
2007-10-03 17:29:00,1.40953,1.40953,1.40888,1.40899,634500002.0
2007-10-03 17:30:00,1.40907,1.4094,1.40899,1.40937,427000000.0
2007-10-03 17:31:00,1.40935,1.40957,1.40933,1.40943,639900000.0
2007-10-03 17:32:00,1.40933,1.40961,1.40933,1.40957,447200001.0
2007-10-03 17:33:00,1.4095,1.40974,1.40945,1.40971,515900002.0
2007-10-03 17:34:00,1.40988,1.40996,1.40964,1.40981,419200000.0
2007-10-03 17:35:00,1.40961,1.40968,1.40929,1.40939,392300000.0
2007-10-03 17:36:00,1.40934,1.40963,1.40927,1.40927,493700000.0
2007-10-03 17:37:00,1.40942,1.40975,1.40932,1.40964,351100000.0
2007-10-03 17:38:00,1.40948,1.40952,1.4091,1.40911,412800000.0
2007-10-03 17:39:00,1.40909,1.40938,1.40901,1.40921,531900001.0
2007-10-03 17:40:00,1.40913,1.40913,1.40875,1.40893,306100000.0
2007-10-03 17:41:00,1.40863,1.40875,1.40834,1.40834,438100001.0
2007-10-03 17:42:00,1.40812,1.40846,1.40776,1.40805,316200000.0
2007-10-03 17:43:00,1.408,1.40815,1.40772,1.40803,384900001.0
2007-10-03 17:44:00,1.40805,1.40829,1.40788,1.40829,456300001.0
2007-10-03 17:45:00,1.40826,1.40833,1.40799,1.40815,610000002.0
2007-10-03 17:46:00,1.40823,1.4084,1.40803,1.40813,427200000.0
2007-10-03 17:47:00,1.40818,1.4082,1.40799,1.40813,488600001.0
2007-10-03 17:48:00,1.40793,1.40803,1.40772,1.40793,423500000.0
2007-10-03 17:49:00,1.40794,1.40819,1.40781,1.40801,363900001.0
2007-10-03 17:50:00,1.40813,1.40828,1.4078,1.40787,513800002.0
2007-10-03 17:51:00,1.40798,1.4081,1.40777,1.40788,454600000.0
2007-10-03 17:52:00,1.40794,1.40826,1.40792,1.40804,551300001.0
2007-10-03 17:53:00,1.40786,1.40811,1.40773,1.40776,500000001.0
2007-10-03 17:54:00,1.40781,1.40798,1.40774,1.40779,375800000.0
2007-10-03 17:55:00,1.40784,1.40818,1.40782,1.40811,421600003.0
2007-10-03 17:56:00,1.40807,1.40818,1.40778,1.40778,401300001.0
2007-10-03 17:57:00,1.40787,1.40817,1.40781,1.40791,564400000.0
2007-10-03 17:58:00,1.40782,1.40806,1.40763,1.40773,613900000.0
2007-10-03 17:59:00,1.40776,1.40783,1.40746,1.40782,301200002.0
2007-10-03 18:00:00,1.4075,1.40784,1.40736,1.40751,641300001.0
2007-10-03 18:01:00,1.40734,1.40775,1.40733,1.4075,778300001.0
2007-10-03 18:02:00,1.40733,1.40755,1.40708,1.40723,589200005.0
2007-10-03 18:03:00,1.40704,1.40722,1.40663,1.40672,341900001.0
2007-10-03 18:04:00,1.40675,1.40714,1.40674,1.40714,529900001.0
2007-10-03 18:05:00,1.40725,1.40728,1.40667,1.40698,532200002.0
2007-10-03 18:06:00,1.40692,1.40719,1.4067,1.4067,343800000.0
2007-10-03 18:07:00,1.40671,1.40692,1.40649,1.40669,484500000.0
2007-10-03 18:08:00,1.40678,1.40704,1.4066,1.40688,510500001.0
2007-10-03 18:09:00,1.40688,1.40709,1.40667,1.40668,443000000.0
2007-10-03 18:10:00,1.40643,1.40658,1.40619,1.4065,522000001.0
2007-10-03 18:11:00,1.40631,1.40653,1.40619,1.40631,386999999.0
2007-10-03 18:12:00,1.40643,1.40677,1.4064,1.40662,403800003.0
2007-10-03 18:13:00,1.40662,1.40682,1.4065,1.4067,269000000.0
2007-10-03 18:14:00,1.40672,1.407,1.40643,1.40672,585300002.0
2007-10-03 18:15:00,1.40657,1.40691,1.40657,1.40672,467400000.0
2007-10-03 18:16:00,1.40674,1.40698,1.40669,1.40679,276500000.0
2007-10-03 18:17:00,1.40682,1.40684,1.40645,1.40651,453600000.0
2007-10-03 18:18:00,1.40652,1.40655,1.40627,1.40638,559399999.0
2007-10-03 18:19:00,1.40634,1.40668,1.4063,1.40634,371700000.0
2007-10-03 18:20:00,1.40633,1.40634,1.40612,1.4062,432800000.0
2007-10-03 18:21:00,1.40615,1.40643,1.40615,1.40624,436400000.0
2007-10-03 18:22:00,1.40639,1.40655,1.40622,1.40633,381300002.0
2007-10-03 18:23:00,1.40617,1.40678,1.40617,1.40664,473500000.0
2007-10-03 18:24:00,1.4067,1.40699,1.40661,1.40679,211200000.0
2007-10-03 18:25:00,1.40688,1.40709,1.40684,1.40696,488600001.0
2007-10-03 18:26:00,1.40696,1.40733,1.40696,1.40733,281300001.0
2007-10-03 18:27:00,1.40732,1.40748,1.40694,1.40702,401400000.0
2007-10-03 18:28:00,1.40687,1.4072,1.40674,1.4068,362800000.0
2007-10-03 18:29:00,1.40691,1.40706,1.40655,1.40681,615000000.0
2007-10-03 18:30:00,1.40703,1.40727,1.40691,1.40724,451400001.0
2007-10-03 18:31:00,1.40722,1.40722,1.4069,1.40715,463200001.0
2007-10-03 18:32:00,1.40705,1.40717,1.40692,1.40704,402600000.0
2007-10-03 18:33:00,1.40717,1.40723,1.40694,1.40706,595900003.0
2007-10-03 18:34:00,1.40691,1.407,1.4067,1.407,433800003.0
2007-10-03 18:35:00,1.40688,1.40726,1.40684,1.40711,301400000.0
2007-10-03 18:36:00,1.40711,1.40721,1.40692,1.40716,368500001.0
2007-10-03 18:37:00,1.40717,1.40727,1.40706,1.40711,305800000.0
2007-10-03 18:38:00,1.40717,1.40723,1.40705,1.40722,308600000.0
2007-10-03 18:39:00,1.40704,1.40721,1.40695,1.40704,255000000.0
2007-10-03 18:40:00,1.40694,1.40705,1.40653,1.40671,601200000.0
2007-10-03 18:41:00,1.4069,1.40747,1.4069,1.40713,201500001.0
2007-10-03 18:42:00,1.40731,1.40782,1.40731,1.40748,500400000.0
2007-10-03 18:43:00,1.40745,1.40775,1.40723,1.40775,478000001.0
2007-10-03 18:44:00,1.40785,1.40785,1.40751,1.40774,428600002.0
2007-10-03 18:45:00,1.40762,1.40762,1.40725,1.40725,353500000.0
2007-10-03 18:46:00,1.40726,1.40748,1.40717,1.40726,473200002.0
2007-10-03 18:47:00,1.40728,1.40788,1.40728,1.40759,456300001.0
2007-10-03 18:48:00,1.40762,1.4079,1.40754,1.40761,564700001.0
2007-10-03 18:49:00,1.40763,1.40811,1.40763,1.40794,386000000.0
2007-10-03 18:50:00,1.40822,1.40839,1.40813,1.40825,336600001.0
2007-10-03 18:51:00,1.40809,1.40818,1.40793,1.40793,216800000.0
2007-10-03 18:52:00,1.40783,1.40791,1.40757,1.40777,377600002.0
2007-10-03 18:53:00,1.4077,1.4077,1.40705,1.40723,543000000.0
2007-10-03 18:54:00,1.40735,1.40761,1.4073,1.40731,595700003.0
2007-10-03 18:55:00,1.40745,1.40745,1.40689,1.40708,683400000.0
2007-10-03 18:56:00,1.40678,1.40696,1.40661,1.40684,582800001.0
2007-10-03 18:57:00,1.40681,1.40712,1.40667,1.40679,711900000.0
2007-10-03 18:58:00,1.4067,1.40676,1.4064,1.40665,377900000.0
2007-10-03 18:59:00,1.40686,1.40722,1.40671,1.40722,477200000.0
2007-10-03 19:00:00,1.40728,1.40756,1.40711,1.40749,316000001.0
2007-10-03 19:01:00,1.40751,1.40751,1.40686,1.40696,450700001.0
2007-10-03 19:02:00,1.40696,1.40716,1.40666,1.40681,496700002.0
2007-10-03 19:03:00,1.40689,1.40755,1.40683,1.40733,573400001.0
2007-10-03 19:04:00,1.40745,1.40751,1.40707,1.40714,578300001.0
2007-10-03 19:05:00,1.40698,1.40722,1.40688,1.40704,680800001.0
2007-10-03 19:06:00,1.40697,1.40726,1.40677,1.40699,497800001.0
2007-10-03 19:07:00,1.40699,1.40717,1.40685,1.40704,605000000.0
2007-10-03 19:08:00,1.40709,1.40733,1.40689,1.40727,564500001.0
2007-10-03 19:09:00,1.40712,1.40718,1.40679,1.40699,483400002.0
2007-10-03 19:10:00,1.40682,1.40701,1.40679,1.40689,454000001.0
2007-10-03 19:11:00,1.40687,1.40702,1.40664,1.40665,372100002.0
2007-10-03 19:12:00,1.40665,1.40694,1.40664,1.40673,532200002.0
2007-10-03 19:13:00,1.40664,1.40681,1.40644,1.40651,698100001.0
2007-10-03 19:14:00,1.40645,1.40682,1.4064,1.40668,729299996.0
2007-10-03 19:15:00,1.40667,1.40672,1.40648,1.40651,486500000.0
2007-10-03 19:16:00,1.40643,1.40655,1.40613,1.40613,271800001.0
2007-10-03 19:17:00,1.4061,1.40638,1.40606,1.40625,522400001.0
2007-10-03 19:18:00,1.40653,1.40683,1.40613,1.40655,428200000.0
2007-10-03 19:19:00,1.40655,1.40679,1.40642,1.40642,343600000.0
2007-10-03 19:20:00,1.40663,1.40674,1.40637,1.40663,551600000.0
2007-10-03 19:21:00,1.40677,1.40686,1.40657,1.40676,344000002.0
2007-10-03 19:22:00,1.40673,1.40692,1.40668,1.40688,350800001.0
2007-10-03 19:23:00,1.4071,1.40739,1.40697,1.40711,432300000.0
2007-10-03 19:24:00,1.40711,1.4072,1.40695,1.40704,535000000.0
2007-10-03 19:25:00,1.40701,1.40722,1.40699,1.40716,628800001.0
2007-10-03 19:26:00,1.40704,1.40719,1.40704,1.40712,226700001.0
2007-10-03 19:27:00,1.40718,1.40736,1.40709,1.40731,315500000.0
2007-10-03 19:28:00,1.40728,1.40747,1.40715,1.40731,236300000.0
2007-10-03 19:29:00,1.40718,1.40718,1.40692,1.40696,456200000.0
2007-10-03 19:30:00,1.40699,1.40721,1.40694,1.40706,428600002.0
2007-10-03 19:31:00,1.40716,1.40726,1.40699,1.4071,547100002.0
2007-10-03 19:32:00,1.40713,1.4073,1.40707,1.4072,348100000.0
2007-10-03 19:33:00,1.40728,1.40731,1.40694,1.40699,350600001.0
2007-10-03 19:34:00,1.40688,1.40712,1.40684,1.40712,629200002.0
2007-10-03 19:35:00,1.40715,1.40728,1.40698,1.40705,390900000.0
2007-10-03 19:36:00,1.40704,1.40733,1.40704,1.40726,228400000.0
2007-10-03 19:37:00,1.40733,1.40747,1.40725,1.40732,323500001.0
2007-10-03 19:38:00,1.40736,1.40757,1.4073,1.40742,587800002.0
2007-10-03 19:39:00,1.40732,1.40757,1.4073,1.40756,332000001.0
2007-10-03 19:40:00,1.40776,1.40783,1.40754,1.40771,312000000.0
2007-10-03 19:41:00,1.40771,1.4078,1.40756,1.40756,176000000.0
2007-10-03 19:42:00,1.40759,1.4077,1.40754,1.40759,320100001.0
2007-10-03 19:43:00,1.40751,1.40771,1.40746,1.40771,259900000.0
2007-10-03 19:44:00,1.40769,1.40771,1.40744,1.40744,239700000.0
2007-10-03 19:45:00,1.4075,1.40771,1.4075,1.40771,88700000.0
2007-10-03 19:46:00,1.40762,1.40762,1.40711,1.40711,187900000.0
2007-10-03 19:47:00,1.40698,1.40712,1.40688,1.40701,391300000.0
2007-10-03 19:48:00,1.40712,1.4074,1.40696,1.4074,277700003.0
2007-10-03 19:49:00,1.4075,1.40761,1.40727,1.40741,526600000.0
2007-10-03 19:50:00,1.40745,1.40768,1.40735,1.4075,530100002.0
2007-10-03 19:51:00,1.40741,1.40755,1.40738,1.40744,360700000.0
2007-10-03 19:52:00,1.40736,1.40756,1.40731,1.40743,513100002.0
2007-10-03 19:53:00,1.40747,1.40766,1.40724,1.40756,765600000.0
2007-10-03 19:54:00,1.4076,1.4076,1.40737,1.40742,315900003.0
2007-10-03 19:55:00,1.40756,1.40774,1.40745,1.40752,366000002.0
2007-10-03 19:56:00,1.40756,1.40777,1.40751,1.40767,454300000.0
2007-10-03 19:57:00,1.40767,1.40782,1.40762,1.40766,252900001.0
2007-10-03 19:58:00,1.40755,1.40772,1.40737,1.40741,474600001.0
2007-10-03 19:59:00,1.40754,1.40763,1.40738,1.4076,453200003.0
2007-10-03 20:00:00,1.40743,1.40768,1.40731,1.40732,442400000.0
2007-10-03 20:01:00,1.40738,1.40756,1.40733,1.40746,695200004.0
2007-10-03 20:02:00,1.40749,1.40768,1.40738,1.40747,588500001.0
2007-10-03 20:03:00,1.40743,1.40787,1.4074,1.40787,640400000.0
2007-10-03 20:04:00,1.40792,1.40813,1.4078,1.40783,374100001.0
2007-10-03 20:05:00,1.40779,1.40796,1.4077,1.40788,338900000.0
2007-10-03 20:06:00,1.40795,1.40806,1.40772,1.4079,529800000.0
2007-10-03 20:07:00,1.40779,1.40781,1.40754,1.40773,439600001.0
2007-10-03 20:08:00,1.40778,1.40797,1.40761,1.40797,545600001.0
2007-10-03 20:09:00,1.40789,1.40798,1.40746,1.40755,615200001.0
2007-10-03 20:10:00,1.40763,1.40797,1.40755,1.40797,728600001.0
2007-10-03 20:11:00,1.40778,1.40797,1.40764,1.40772,723399999.0
2007-10-03 20:12:00,1.40791,1.40823,1.40775,1.40775,646200003.0
2007-10-03 20:13:00,1.40778,1.40819,1.40773,1.40803,448600000.0
2007-10-03 20:14:00,1.40805,1.40823,1.40794,1.40794,362300001.0
2007-10-03 20:15:00,1.40781,1.40792,1.40777,1.40784,388700000.0
2007-10-03 20:16:00,1.40784,1.40809,1.40777,1.4079,209300000.0
2007-10-03 20:17:00,1.40793,1.40793,1.40764,1.40764,269800001.0
2007-10-03 20:18:00,1.40775,1.4078,1.4075,1.40753,628900000.0
2007-10-03 20:19:00,1.40771,1.40799,1.40766,1.40785,326700000.0
2007-10-03 20:20:00,1.40794,1.40808,1.40775,1.40793,406000000.0
2007-10-03 20:21:00,1.40797,1.40807,1.40786,1.40786,23400000.0
2007-10-03 20:22:00,1.40787,1.40803,1.40772,1.40787,164700000.0
2007-10-03 20:23:00,1.40793,1.40808,1.40779,1.40791,371400001.0
2007-10-03 20:24:00,1.40798,1.40812,1.40785,1.40787,230200000.0
2007-10-03 20:25:00,1.40784,1.40804,1.40781,1.40787,295999998.0
2007-10-03 20:26:00,1.40796,1.4083,1.40796,1.40809,397400000.0
2007-10-03 20:27:00,1.40806,1.40806,1.40772,1.40772,505100003.0
2007-10-03 20:28:00,1.40785,1.40792,1.40771,1.40774,223600000.0
2007-10-03 20:29:00,1.40775,1.40787,1.4077,1.40775,625000000.0
2007-10-03 20:30:00,1.40774,1.40791,1.40761,1.40777,179600000.0
2007-10-03 20:31:00,1.40781,1.40798,1.40781,1.40786,229600000.0
2007-10-03 20:32:00,1.40771,1.40771,1.40738,1.40745,116000000.0
2007-10-03 20:33:00,1.40751,1.4076,1.40734,1.40738,260000001.0
2007-10-03 20:34:00,1.40755,1.4079,1.40729,1.4079,293800001.0
2007-10-03 20:35:00,1.40796,1.40807,1.40769,1.40776,261200000.0
2007-10-03 20:36:00,1.40779,1.40803,1.40772,1.40795,411400001.0
2007-10-03 20:37:00,1.40795,1.40809,1.40776,1.40783,346800000.0
2007-10-03 20:38:00,1.40786,1.40806,1.40773,1.40776,268400002.0
2007-10-03 20:39:00,1.40778,1.40805,1.40769,1.40771,499400001.0
2007-10-03 20:40:00,1.40786,1.40791,1.40757,1.40775,340700000.0
2007-10-03 20:41:00,1.40794,1.40811,1.40764,1.40782,420700001.0
2007-10-03 20:42:00,1.40783,1.40789,1.40751,1.40767,230000000.0
2007-10-03 20:43:00,1.40779,1.4078,1.40753,1.40767,187400000.0
2007-10-03 20:44:00,1.40742,1.4076,1.40719,1.40724,294800001.0
2007-10-03 20:45:00,1.4073,1.40741,1.40721,1.40735,627500000.0
2007-10-03 20:46:00,1.40746,1.40758,1.40736,1.40751,321700001.0
2007-10-03 20:47:00,1.40766,1.4078,1.40746,1.40746,297800001.0
2007-10-03 20:48:00,1.40743,1.40755,1.40739,1.40739,346500000.0
2007-10-03 20:49:00,1.4073,1.4073,1.40689,1.40689,529700001.0
2007-10-03 20:50:00,1.40705,1.40714,1.40688,1.40691,213400001.0
2007-10-03 20:51:00,1.40686,1.40719,1.40683,1.40713,294400000.0
2007-10-03 20:52:00,1.40712,1.4073,1.40703,1.4073,197700001.0
2007-10-03 20:53:00,1.40716,1.40721,1.40701,1.40714,223900000.0
2007-10-03 20:54:00,1.40707,1.4072,1.40701,1.40719,110000000.0
2007-10-03 20:55:00,1.40709,1.4071,1.40684,1.40691,351100000.0
2007-10-03 20:56:00,1.40705,1.40719,1.40678,1.40698,121900000.0
2007-10-03 20:57:00,1.40693,1.40718,1.40688,1.40704,386700002.0
2007-10-03 20:58:00,1.40706,1.40706,1.40651,1.40674,263900000.0
2007-10-03 20:59:00,1.40659,1.40659,1.40627,1.40642,116700000.0
2007-10-03 21:00:00,1.40629,1.40633,1.40594,1.40614,344100001.0
2007-10-03 21:01:00,1.40615,1.40629,1.406,1.40625,209000001.0
2007-10-03 21:02:00,1.40631,1.40638,1.40624,1.40624,79200000.0
2007-10-03 21:03:00,1.40611,1.40624,1.406,1.40624,31500000.0
2007-10-03 21:04:00,1.40607,1.40621,1.40582,1.40582,337500000.0
2007-10-03 21:05:00,1.40582,1.40606,1.4057,1.40606,442100001.0
2007-10-03 21:06:00,1.40595,1.40632,1.4059,1.406,262000001.0
2007-10-03 21:07:00,1.40593,1.40608,1.40579,1.40579,245100000.0
2007-10-03 21:08:00,1.40565,1.40593,1.40561,1.40582,231600000.0
2007-10-03 21:09:00,1.40596,1.40626,1.40587,1.40587,35000000.0
2007-10-03 21:10:00,1.40602,1.40638,1.40597,1.40609,242900000.0
2007-10-03 21:11:00,1.40616,1.40626,1.40604,1.40604,34200000.0
2007-10-03 21:12:00,1.40611,1.40639,1.40609,1.40623,242800000.0
2007-10-03 21:13:00,1.40621,1.40636,1.40609,1.40621,241599999.0
2007-10-03 21:14:00,1.40624,1.40624,1.40609,1.40619,228300000.0
2007-10-03 21:15:00,1.4061,1.40625,1.40602,1.40605,329300002.0
2007-10-03 21:16:00,1.40607,1.40616,1.406,1.40605,142700000.0
2007-10-03 21:17:00,1.40604,1.4062,1.40594,1.40608,271000000.0
2007-10-03 21:18:00,1.40611,1.4062,1.40595,1.40603,178700000.0
2007-10-03 21:19:00,1.40595,1.40618,1.4059,1.406,135800001.0
2007-10-03 21:20:00,1.40592,1.40604,1.40584,1.40591,62900000.0
2007-10-03 21:21:00,1.40605,1.40609,1.40592,1.40596,109600000.0
2007-10-03 21:22:00,1.4059,1.40595,1.40581,1.40591,238800000.0
2007-10-03 21:23:00,1.40596,1.40609,1.40596,1.40601,62400000.0
2007-10-03 21:24:00,1.40598,1.40615,1.40582,1.4059,105300000.0
2007-10-03 21:25:00,1.40606,1.40613,1.40595,1.4061,218500001.0
2007-10-03 21:26:00,1.4061,1.40624,1.40594,1.40613,290000003.0
2007-10-03 21:27:00,1.40626,1.40635,1.40624,1.40629,228100001.0
2007-10-03 21:28:00,1.40629,1.40637,1.40619,1.40632,154100001.0
2007-10-03 21:29:00,1.40627,1.40645,1.40616,1.40625,237000000.0
2007-10-03 21:30:00,1.40631,1.40649,1.40624,1.40645,98600000.0
2007-10-03 21:31:00,1.40649,1.40663,1.40639,1.40648,402000001.0
2007-10-03 21:32:00,1.40638,1.40638,1.40616,1.40619,289600000.0
2007-10-03 21:33:00,1.40628,1.40645,1.4062,1.40633,354800002.0
2007-10-03 21:34:00,1.40644,1.40649,1.40627,1.40646,248200000.0
2007-10-03 21:35:00,1.40641,1.40656,1.40626,1.40631,342100000.0
2007-10-03 21:36:00,1.40654,1.4066,1.4063,1.40646,283100000.0
2007-10-03 21:37:00,1.40639,1.40676,1.40634,1.40646,270599998.0
2007-10-03 21:38:00,1.40642,1.40656,1.40632,1.40636,211000000.0
2007-10-03 21:39:00,1.40617,1.40623,1.406,1.40614,293100001.0
2007-10-03 21:40:00,1.40618,1.4064,1.40618,1.40621,162400000.0
2007-10-03 21:41:00,1.40634,1.40687,1.40634,1.40664,249200000.0
2007-10-03 21:42:00,1.40674,1.40707,1.40667,1.40667,182100000.0
2007-10-03 21:43:00,1.40669,1.40669,1.40637,1.40647,213300001.0
2007-10-03 21:44:00,1.4065,1.4065,1.40628,1.40636,154100000.0
2007-10-03 21:45:00,1.40642,1.40675,1.40634,1.40657,274300000.0
2007-10-03 21:46:00,1.40669,1.40691,1.40651,1.40658,330000000.0
2007-10-03 21:47:00,1.40659,1.40675,1.40636,1.40653,252500000.0
2007-10-03 21:48:00,1.40649,1.40671,1.40647,1.40662,343000000.0
2007-10-03 21:49:00,1.40665,1.40678,1.40652,1.40678,272500001.0
2007-10-03 21:50:00,1.4068,1.40724,1.40674,1.40683,373800000.0
2007-10-03 21:51:00,1.40689,1.40689,1.40628,1.40654,502600001.0
2007-10-03 21:52:00,1.40638,1.40658,1.40624,1.40657,310900000.0
2007-10-03 21:53:00,1.40644,1.4065,1.40634,1.40643,79600000.0
2007-10-03 21:54:00,1.4062,1.40638,1.40613,1.40616,352900000.0
2007-10-03 21:55:00,1.40605,1.40623,1.40595,1.40615,135100000.0
2007-10-03 21:56:00,1.40617,1.40626,1.40598,1.40609,29000000.0
2007-10-03 21:57:00,1.4061,1.40637,1.40607,1.40613,286600000.0
2007-10-03 21:58:00,1.40616,1.4064,1.40611,1.40611,191400000.0
2007-10-03 21:59:00,1.406,1.40614,1.40593,1.40608,244700000.0
2007-10-03 22:00:00,1.40603,1.40625,1.40595,1.40599,58000000.0
2007-10-03 22:01:00,1.40595,1.40618,1.40575,1.4058,136600001.0
2007-10-03 22:02:00,1.40587,1.40613,1.40575,1.40613,185100001.0
2007-10-03 22:03:00,1.40627,1.40643,1.40609,1.40609,138800001.0
2007-10-03 22:04:00,1.40616,1.40639,1.40605,1.40631,160200000.0
2007-10-03 22:05:00,1.40642,1.40655,1.40608,1.40629,198900000.0
2007-10-03 22:06:00,1.40617,1.40655,1.40612,1.40637,84000000.0
2007-10-03 22:07:00,1.40641,1.40641,1.40611,1.40618,230300000.0
2007-10-03 22:08:00,1.40602,1.40624,1.40593,1.40619,195400001.0
2007-10-03 22:09:00,1.40626,1.4065,1.40593,1.4061,266100001.0
2007-10-03 22:10:00,1.40602,1.40615,1.40564,1.40583,174800001.0
2007-10-03 22:11:00,1.40582,1.40611,1.40574,1.40574,308500001.0
2007-10-03 22:12:00,1.40587,1.406,1.40573,1.40588,241000000.0
2007-10-03 22:13:00,1.40588,1.40603,1.40584,1.40596,182500000.0
2007-10-03 22:14:00,1.40592,1.40621,1.40592,1.40599,127000000.0
2007-10-03 22:15:00,1.40597,1.4062,1.40585,1.40599,96600000.0
2007-10-03 22:16:00,1.40573,1.40586,1.40557,1.40563,81400000.0
2007-10-03 22:17:00,1.40558,1.40569,1.4055,1.40558,271200000.0
2007-10-03 22:18:00,1.40545,1.40586,1.40544,1.40575,119300000.0
2007-10-03 22:19:00,1.40564,1.40604,1.40564,1.4058,194100000.0
2007-10-03 22:20:00,1.40608,1.40634,1.40603,1.40618,141300001.0
2007-10-03 22:21:00,1.40622,1.40631,1.40596,1.406,142900000.0
2007-10-03 22:22:00,1.40593,1.40602,1.40583,1.40592,172900000.0
2007-10-03 22:23:00,1.406,1.40621,1.40596,1.40596,173000000.0
2007-10-03 22:24:00,1.40614,1.4065,1.4061,1.4061,298500001.0
2007-10-03 22:25:00,1.40629,1.40667,1.40624,1.40631,271000002.0
2007-10-03 22:26:00,1.4063,1.40654,1.40629,1.40654,179400000.0
2007-10-03 22:27:00,1.40663,1.40671,1.40653,1.40658,121600000.0
2007-10-03 22:28:00,1.4062,1.40638,1.40603,1.40603,82000000.0
2007-10-03 22:29:00,1.40608,1.40644,1.40607,1.40616,183800000.0
2007-10-03 22:30:00,1.40614,1.40636,1.40601,1.40622,255500000.0
2007-10-03 22:31:00,1.40627,1.40636,1.40602,1.40627,258400000.0
2007-10-03 22:32:00,1.40638,1.40652,1.40604,1.40652,206400000.0
2007-10-03 22:33:00,1.40628,1.40635,1.40622,1.40622,130800000.0
2007-10-03 22:34:00,1.40632,1.40646,1.40609,1.40611,232500000.0
2007-10-03 22:35:00,1.40608,1.4062,1.40603,1.40603,165200001.0
2007-10-03 22:36:00,1.40611,1.40621,1.40582,1.40582,139500000.0
2007-10-03 22:37:00,1.40589,1.40627,1.40589,1.40627,310500000.0
2007-10-03 22:38:00,1.40625,1.40661,1.40611,1.40627,350800000.0
2007-10-03 22:39:00,1.4063,1.40667,1.40626,1.40667,244900001.0
2007-10-03 22:40:00,1.4067,1.40702,1.40667,1.4067,290399999.0
2007-10-03 22:41:00,1.40689,1.40697,1.40636,1.40655,313400000.0
2007-10-03 22:42:00,1.40657,1.40672,1.40628,1.40651,164400000.0
2007-10-03 22:43:00,1.40643,1.40684,1.40643,1.40649,266900000.0
2007-10-03 22:44:00,1.40651,1.40658,1.40642,1.40646,198600000.0
2007-10-03 22:45:00,1.40644,1.40649,1.40622,1.40627,196000000.0
2007-10-03 22:46:00,1.40623,1.40651,1.40618,1.40623,137500000.0
2007-10-03 22:47:00,1.4062,1.4063,1.4062,1.40625,112100000.0
2007-10-03 22:48:00,1.40635,1.40648,1.40628,1.40634,126500000.0
2007-10-03 22:49:00,1.40638,1.40646,1.40622,1.40622,227800001.0
2007-10-03 22:50:00,1.40621,1.40655,1.40612,1.40627,169500000.0
2007-10-03 22:51:00,1.40637,1.40659,1.40633,1.40651,254700000.0
2007-10-03 22:52:00,1.40624,1.40658,1.40616,1.40616,240100001.0
2007-10-03 22:53:00,1.40625,1.40631,1.40616,1.40624,149400000.0
2007-10-03 22:54:00,1.40625,1.40628,1.40613,1.40622,178300002.0
2007-10-03 22:55:00,1.40619,1.40626,1.40615,1.40615,216000000.0
2007-10-03 22:56:00,1.40618,1.40644,1.40612,1.40614,162800000.0
2007-10-03 22:57:00,1.40645,1.40645,1.40612,1.40628,23400000.0
2007-10-03 22:58:00,1.40626,1.4064,1.40611,1.40625,40900000.0
2007-10-03 22:59:00,1.40638,1.40638,1.40617,1.40631,20000000.0
2007-10-03 23:00:00,1.40575,1.40599,1.40568,1.40568,95900000.0
2007-10-03 23:01:00,1.40585,1.40588,1.40545,1.40548,28100000.0
2007-10-03 23:02:00,1.40544,1.40574,1.40513,1.40543,45200001.0
2007-10-03 23:03:00,1.40578,1.40596,1.40571,1.40584,39300000.0
2007-10-03 23:04:00,1.40598,1.40598,1.40537,1.40563,31600000.0
2007-10-03 23:05:00,1.40528,1.40547,1.40528,1.40547,52100000.0
2007-10-03 23:06:00,1.40571,1.40612,1.40571,1.40585,27800000.0
2007-10-03 23:07:00,1.40602,1.40626,1.40577,1.40577,32000000.0
2007-10-03 23:08:00,1.40569,1.40569,1.40562,1.40562,30000000.0
2007-10-03 23:09:00,1.40579,1.40581,1.40562,1.40581,45400000.0
2007-10-03 23:10:00,1.40539,1.40596,1.40539,1.40572,71000000.0
2007-10-03 23:11:00,1.4057,1.40622,1.40566,1.4061,61900000.0
2007-10-03 23:12:00,1.40639,1.40657,1.40606,1.40606,120500000.0
2007-10-03 23:13:00,1.40611,1.40613,1.40591,1.40591,71000000.0
2007-10-03 23:14:00,1.40601,1.40634,1.40594,1.40629,36500000.0
2007-10-03 23:15:00,1.40625,1.40625,1.40573,1.40573,37800000.0
2007-10-03 23:16:00,1.40568,1.40578,1.40561,1.40578,63800000.0
2007-10-03 23:17:00,1.40584,1.40584,1.40567,1.40569,71600001.0
2007-10-03 23:18:00,1.40596,1.40614,1.40586,1.40586,58500000.0
2007-10-03 23:19:00,1.40612,1.40614,1.40593,1.40593,28400000.0
2007-10-03 23:20:00,1.40596,1.40608,1.4059,1.4059,52200000.0
2007-10-03 23:21:00,1.40593,1.40619,1.40593,1.4061,61200001.0
2007-10-03 23:22:00,1.40614,1.40638,1.40586,1.40615,126600000.0
2007-10-03 23:23:00,1.40627,1.40627,1.40542,1.40616,133800000.0
2007-10-03 23:24:00,1.40595,1.40601,1.40586,1.40586,65400000.0
2007-10-03 23:25:00,1.40607,1.40625,1.40607,1.40615,45800000.0
2007-10-03 23:26:00,1.40608,1.40618,1.40597,1.40618,58000000.0
2007-10-03 23:27:00,1.40619,1.40619,1.40604,1.40619,24200000.0
2007-10-03 23:28:00,1.40615,1.40622,1.40589,1.40589,32800000.0
2007-10-03 23:29:00,1.40617,1.40627,1.40585,1.40588,103300001.0
2007-10-03 23:30:00,1.40603,1.40616,1.40569,1.40569,79800000.0
2007-10-03 23:31:00,1.40573,1.40589,1.40573,1.40574,43200000.0
2007-10-03 23:32:00,1.4059,1.40592,1.40574,1.4058,49800000.0
2007-10-03 23:33:00,1.40576,1.40597,1.4057,1.40597,124700000.0
2007-10-03 23:34:00,1.40602,1.40643,1.40589,1.40592,247000002.0
2007-10-03 23:35:00,1.40579,1.40594,1.40578,1.40589,168000000.0
2007-10-03 23:36:00,1.40588,1.40594,1.40588,1.40588,50600000.0
2007-10-03 23:37:00,1.40623,1.40623,1.40563,1.4057,38700000.0
2007-10-03 23:38:00,1.40566,1.40582,1.40566,1.40576,36000000.0
2007-10-03 23:39:00,1.40575,1.40604,1.4057,1.40578,191700001.0
2007-10-03 23:40:00,1.40584,1.4059,1.40581,1.40583,57600000.0
2007-10-03 23:41:00,1.40583,1.40596,1.40578,1.40586,125800000.0
2007-10-03 23:42:00,1.40595,1.40612,1.40595,1.40604,48800000.0
2007-10-03 23:43:00,1.40608,1.4064,1.40599,1.40632,76800000.0
2007-10-03 23:44:00,1.40642,1.40653,1.40614,1.40631,90900000.0
2007-10-03 23:45:00,1.4062,1.4062,1.40607,1.40612,101100000.0
2007-10-03 23:46:00,1.40618,1.40635,1.40597,1.40621,76400000.0
2007-10-03 23:47:00,1.40625,1.40626,1.40618,1.40618,79800000.0
2007-10-03 23:48:00,1.40641,1.40665,1.40616,1.40616,35200000.0
2007-10-03 23:49:00,1.40609,1.40627,1.40582,1.40613,117500001.0
2007-10-03 23:50:00,1.4061,1.40636,1.40606,1.40633,48100000.0
2007-10-03 23:51:00,1.40633,1.40633,1.40593,1.40599,61000000.0
2007-10-03 23:52:00,1.40597,1.40637,1.40596,1.40621,197699998.0
2007-10-03 23:53:00,1.40608,1.40634,1.40584,1.40585,107700000.0
2007-10-03 23:54:00,1.40626,1.40631,1.40558,1.4057,203500000.0
2007-10-03 23:55:00,1.40543,1.40549,1.40536,1.40539,135000002.0
2007-10-03 23:56:00,1.40532,1.40555,1.40527,1.40527,106000000.0
2007-10-03 23:57:00,1.40532,1.40577,1.40532,1.40555,99700000.0
2007-10-03 23:58:00,1.40556,1.40563,1.40526,1.40538,115400000.0
2007-10-03 23:59:00,1.40541,1.40561,1.40539,1.40547,56600000.0
2007-10-04 00:00:00,1.40552,1.40572,1.40546,1.40553,143200000.0
2007-10-04 00:01:00,1.40529,1.4059,1.40517,1.40542,240400000.0
2007-10-04 00:02:00,1.40574,1.40604,1.40574,1.40593,146100001.0
2007-10-04 00:03:00,1.40587,1.4061,1.40577,1.4061,227200001.0
2007-10-04 00:04:00,1.40611,1.40623,1.40596,1.40611,142300001.0
2007-10-04 00:05:00,1.40616,1.40658,1.40606,1.40606,40000000.0
2007-10-04 00:06:00,1.40599,1.40601,1.40579,1.40596,51400000.0
2007-10-04 00:07:00,1.406,1.40636,1.40589,1.40636,76600000.0
2007-10-04 00:08:00,1.40639,1.4065,1.40639,1.40645,35200000.0
2007-10-04 00:09:00,1.40625,1.40651,1.40617,1.40642,154000001.0
2007-10-04 00:10:00,1.40606,1.4065,1.406,1.4065,27200000.0
2007-10-04 00:11:00,1.40658,1.40673,1.40643,1.40663,28600000.0
2007-10-04 00:12:00,1.40629,1.40647,1.40629,1.40635,21800000.0
2007-10-04 00:13:00,1.40637,1.40675,1.40637,1.40675,43200000.0
2007-10-04 00:14:00,1.407,1.407,1.4066,1.4067,42600000.0
2007-10-04 00:15:00,1.4067,1.4067,1.4064,1.40646,27800000.0
2007-10-04 00:16:00,1.40655,1.40671,1.40655,1.40665,33000000.0
2007-10-04 00:17:00,1.40666,1.40706,1.40666,1.40706,61800000.0
2007-10-04 00:18:00,1.40719,1.40755,1.40719,1.40737,78700000.0
2007-10-04 00:19:00,1.40763,1.40809,1.40753,1.40765,108300000.0
2007-10-04 00:20:00,1.40779,1.40832,1.40779,1.40812,75100000.0
2007-10-04 00:21:00,1.40814,1.40817,1.40782,1.40806,33000000.0
2007-10-04 00:22:00,1.408,1.40838,1.40776,1.4083,38100000.0
2007-10-04 00:23:00,1.40825,1.4083,1.40766,1.40802,45100000.0
2007-10-04 00:24:00,1.40803,1.40817,1.40802,1.4081,83400000.0
2007-10-04 00:25:00,1.40776,1.40808,1.40774,1.40776,32800000.0
2007-10-04 00:26:00,1.40778,1.40784,1.40766,1.40766,39800000.0
2007-10-04 00:27:00,1.40781,1.40826,1.40781,1.40809,18800000.0
2007-10-04 00:28:00,1.40819,1.40819,1.40764,1.40764,35600000.0
2007-10-04 00:29:00,1.40766,1.40766,1.40746,1.40763,55100000.0
2007-10-04 00:30:00,1.40763,1.40781,1.40756,1.40774,39800000.0
2007-10-04 00:31:00,1.40755,1.40764,1.40748,1.40753,40800000.0
2007-10-04 00:32:00,1.40748,1.40748,1.4072,1.40735,108900000.0
2007-10-04 00:33:00,1.40742,1.40742,1.4073,1.40735,112200000.0
2007-10-04 00:34:00,1.40753,1.40779,1.40741,1.40778,41800000.0
2007-10-04 00:35:00,1.40721,1.40723,1.40712,1.40716,89400001.0
2007-10-04 00:36:00,1.40716,1.40724,1.40711,1.40716,70200000.0
2007-10-04 00:37:00,1.40711,1.40719,1.40707,1.40716,120499998.0
2007-10-04 00:38:00,1.40717,1.40727,1.40717,1.40727,31800000.0
2007-10-04 00:39:00,1.40748,1.40748,1.40678,1.40678,45600000.0
2007-10-04 00:40:00,1.40695,1.40737,1.40681,1.40734,45700000.0
2007-10-04 00:41:00,1.4073,1.4073,1.40686,1.40714,30800000.0
2007-10-04 00:42:00,1.40711,1.40716,1.40649,1.40709,42800000.0
2007-10-04 00:43:00,1.40703,1.40703,1.40659,1.40683,36000001.0
2007-10-04 00:44:00,1.40683,1.40703,1.4065,1.4065,31600000.0
2007-10-04 00:45:00,1.40694,1.40704,1.40659,1.40684,47000000.0
2007-10-04 00:46:00,1.40687,1.40702,1.4066,1.40667,56700000.0
2007-10-04 00:47:00,1.40685,1.4073,1.40676,1.40676,39200000.0
2007-10-04 00:48:00,1.40677,1.40679,1.40675,1.40676,25200000.0
2007-10-04 00:49:00,1.40714,1.40718,1.40673,1.40673,29600000.0
2007-10-04 00:50:00,1.40708,1.40716,1.40672,1.40716,42100000.0
2007-10-04 00:51:00,1.40674,1.40703,1.40665,1.40698,54900000.0
2007-10-04 00:52:00,1.40692,1.40717,1.4066,1.4066,114800000.0
2007-10-04 00:53:00,1.40683,1.40685,1.40672,1.4068,63600000.0
2007-10-04 00:54:00,1.40647,1.40663,1.40642,1.40644,54400000.0
2007-10-04 00:55:00,1.40719,1.4073,1.40682,1.40691,70600000.0
2007-10-04 00:56:00,1.40681,1.40681,1.40673,1.40678,62900000.0
2007-10-04 00:57:00,1.40679,1.40692,1.40673,1.40691,29400000.0
2007-10-04 00:58:00,1.40711,1.40724,1.4071,1.40722,70600000.0
2007-10-04 00:59:00,1.40727,1.40736,1.40719,1.4073,132400000.0
2007-10-04 01:00:00,1.40728,1.40729,1.40711,1.40711,59800000.0
2007-10-04 01:01:00,1.40715,1.40727,1.40713,1.40714,64100000.0
2007-10-04 01:02:00,1.4074,1.4074,1.40719,1.40733,48600000.0
2007-10-04 01:03:00,1.40724,1.40724,1.40715,1.40715,54400000.0
2007-10-04 01:04:00,1.40761,1.40761,1.40728,1.40755,47400000.0
2007-10-04 01:05:00,1.40742,1.40772,1.40742,1.40753,34400000.0
2007-10-04 01:06:00,1.40744,1.40776,1.40741,1.40756,39600001.0
2007-10-04 01:07:00,1.40743,1.40753,1.40742,1.40744,56800000.0
2007-10-04 01:08:00,1.40789,1.40797,1.40768,1.40789,135500000.0
2007-10-04 01:09:00,1.40834,1.40834,1.40782,1.40809,105600000.0
2007-10-04 01:10:00,1.40799,1.40853,1.40797,1.40806,58000000.0
2007-10-04 01:11:00,1.40811,1.40833,1.40794,1.40833,140299999.0
2007-10-04 01:12:00,1.40825,1.40828,1.4077,1.40773,215100000.0
2007-10-04 01:13:00,1.40768,1.40791,1.40768,1.40786,176800000.0
2007-10-04 01:14:00,1.4079,1.40805,1.40779,1.40785,37900000.0
2007-10-04 01:15:00,1.40824,1.40824,1.40777,1.40777,34000000.0
2007-10-04 01:16:00,1.40773,1.40773,1.40757,1.40763,51800001.0
2007-10-04 01:17:00,1.40767,1.40775,1.40767,1.40772,27200000.0
2007-10-04 01:18:00,1.40755,1.40763,1.40744,1.40744,36400000.0
2007-10-04 01:19:00,1.40728,1.40742,1.40724,1.40731,53400000.0
2007-10-04 01:20:00,1.40728,1.4073,1.40718,1.40724,27800000.0
2007-10-04 01:21:00,1.40706,1.40716,1.40689,1.40693,66200000.0
2007-10-04 01:22:00,1.40684,1.40702,1.40684,1.40697,99100000.0
2007-10-04 01:23:00,1.40731,1.40741,1.40718,1.40733,23200000.0
2007-10-04 01:24:00,1.40704,1.40744,1.40694,1.40744,71300000.0
2007-10-04 01:25:00,1.40749,1.40751,1.40731,1.40748,32800000.0
2007-10-04 01:26:00,1.40714,1.40725,1.40704,1.4071,212200000.0
2007-10-04 01:27:00,1.40728,1.40741,1.40713,1.40728,27000000.0
2007-10-04 01:28:00,1.40703,1.4072,1.40703,1.40716,64600000.0
2007-10-04 01:29:00,1.4074,1.40749,1.40727,1.40749,28000000.0
2007-10-04 01:30:00,1.40742,1.40746,1.40719,1.40744,52600001.0
2007-10-04 01:31:00,1.4072,1.40728,1.40716,1.40726,44600000.0
2007-10-04 01:32:00,1.40746,1.40782,1.40746,1.40782,61600000.0
2007-10-04 01:33:00,1.40773,1.40773,1.40718,1.40741,81400000.0
2007-10-04 01:34:00,1.40767,1.40797,1.40765,1.40791,109800000.0
2007-10-04 01:35:00,1.40805,1.40805,1.40776,1.40779,43200000.0
2007-10-04 01:36:00,1.40783,1.40808,1.40783,1.40798,38300000.0
2007-10-04 01:37:00,1.40772,1.40772,1.40761,1.40761,32700000.0
2007-10-04 01:38:00,1.40808,1.4084,1.40808,1.40809,67200002.0
2007-10-04 01:39:00,1.40814,1.40844,1.40808,1.40819,55100000.0
2007-10-04 01:40:00,1.40799,1.40845,1.40792,1.40827,50600000.0
2007-10-04 01:41:00,1.40809,1.40843,1.40771,1.40815,47000000.0
2007-10-04 01:42:00,1.40807,1.40838,1.40773,1.40791,230800000.0
2007-10-04 01:43:00,1.40788,1.4081,1.40784,1.408,36900000.0
2007-10-04 01:44:00,1.40776,1.40788,1.40763,1.40781,248400001.0
2007-10-04 01:45:00,1.40779,1.408,1.40764,1.40796,126600000.0
2007-10-04 01:46:00,1.40798,1.40799,1.40793,1.40793,47600001.0
2007-10-04 01:47:00,1.40781,1.40781,1.40749,1.40749,66000000.0
2007-10-04 01:48:00,1.40744,1.40744,1.40733,1.40736,33400000.0
2007-10-04 01:49:00,1.40743,1.40783,1.40737,1.40747,90800000.0
2007-10-04 01:50:00,1.40754,1.40802,1.40748,1.40776,183300000.0
2007-10-04 01:51:00,1.40787,1.40791,1.40775,1.40775,88900000.0
2007-10-04 01:52:00,1.40778,1.40799,1.40754,1.40799,213100000.0
2007-10-04 01:53:00,1.40807,1.4081,1.40773,1.40805,75800000.0
2007-10-04 01:54:00,1.40788,1.4079,1.40779,1.4079,88100000.0
2007-10-04 01:55:00,1.40792,1.40805,1.40792,1.40795,49600000.0
2007-10-04 01:56:00,1.40799,1.40815,1.40797,1.40798,85800000.0
2007-10-04 01:57:00,1.40778,1.40778,1.40722,1.40722,128700000.0
2007-10-04 01:58:00,1.40739,1.40756,1.40734,1.40756,59200000.0
2007-10-04 01:59:00,1.40767,1.40795,1.40764,1.40786,37600000.0
2007-10-04 02:00:00,1.40799,1.40813,1.40791,1.40796,38000000.0
2007-10-04 02:01:00,1.40762,1.40797,1.40746,1.40784,40800000.0
2007-10-04 02:02:00,1.40797,1.40807,1.40786,1.40792,36300000.0
2007-10-04 02:03:00,1.40787,1.40811,1.40783,1.40792,43100000.0
2007-10-04 02:04:00,1.40784,1.40814,1.40784,1.40791,30400000.0
2007-10-04 02:05:00,1.40794,1.40818,1.40794,1.4081,42400000.0
2007-10-04 02:06:00,1.40817,1.40826,1.40809,1.40815,40800000.0
2007-10-04 02:07:00,1.40791,1.40819,1.40791,1.40819,45100000.0
2007-10-04 02:08:00,1.40798,1.40811,1.40796,1.40801,18400000.0
2007-10-04 02:09:00,1.40814,1.40814,1.40766,1.40801,23200000.0
2007-10-04 02:10:00,1.40789,1.40809,1.40745,1.40798,48500000.0
2007-10-04 02:11:00,1.40764,1.40809,1.40764,1.40799,32400000.0
2007-10-04 02:12:00,1.40774,1.40782,1.40749,1.4075,32800000.0
2007-10-04 02:13:00,1.40753,1.40771,1.40739,1.40753,41200000.0
2007-10-04 02:14:00,1.40768,1.40777,1.40735,1.40745,54600000.0
2007-10-04 02:15:00,1.40751,1.40779,1.40732,1.40779,24400000.0
2007-10-04 02:16:00,1.40779,1.4079,1.40757,1.40771,30200000.0
2007-10-04 02:17:00,1.4078,1.4079,1.4076,1.4078,37800000.0
2007-10-04 02:18:00,1.40772,1.4078,1.40755,1.4076,58800000.0
2007-10-04 02:19:00,1.40765,1.40769,1.40755,1.40759,41600001.0
2007-10-04 02:20:00,1.40768,1.4078,1.40731,1.4078,36800000.0
2007-10-04 02:21:00,1.4077,1.40798,1.40768,1.40798,35400000.0
2007-10-04 02:22:00,1.40789,1.40792,1.40749,1.40771,29600000.0
2007-10-04 02:23:00,1.40765,1.40797,1.40765,1.40767,35400000.0
2007-10-04 02:24:00,1.40736,1.4078,1.40736,1.40756,34800000.0
2007-10-04 02:25:00,1.40744,1.4076,1.40713,1.40757,23000000.0
2007-10-04 02:26:00,1.40767,1.40776,1.40754,1.40759,39200000.0
2007-10-04 02:27:00,1.40754,1.40769,1.40739,1.40749,24800000.0
2007-10-04 02:28:00,1.40759,1.40771,1.40747,1.4075,38800000.0
2007-10-04 02:30:00,1.40761,1.40761,1.40748,1.40761,43700001.0
2007-10-04 02:31:00,1.40767,1.40774,1.40734,1.40759,45100000.0
2007-10-04 02:32:00,1.40755,1.40765,1.40742,1.40752,30000000.0
2007-10-04 02:33:00,1.4076,1.40761,1.40737,1.40744,24000000.0
2007-10-04 02:34:00,1.40759,1.40776,1.40738,1.40766,48700000.0
2007-10-04 02:35:00,1.4077,1.40798,1.40755,1.40792,29400000.0
2007-10-04 02:36:00,1.40761,1.40786,1.40761,1.40785,37800000.0
2007-10-04 02:37:00,1.40805,1.40818,1.4079,1.40811,37600000.0
2007-10-04 02:38:00,1.40803,1.40814,1.40788,1.40788,44800000.0
2007-10-04 02:39:00,1.408,1.40802,1.40734,1.40779,22800000.0
2007-10-04 02:40:00,1.40772,1.40787,1.40765,1.40772,27400000.0
2007-10-04 02:41:00,1.40789,1.40802,1.4076,1.40801,26700000.0
2007-10-04 02:42:00,1.40809,1.40809,1.40791,1.40804,28600000.0
2007-10-04 02:43:00,1.40792,1.40811,1.40784,1.40794,46400000.0
2007-10-04 02:44:00,1.40796,1.40796,1.4077,1.40796,31300000.0
2007-10-04 02:45:00,1.40783,1.40821,1.40774,1.40811,30800000.0
2007-10-04 02:46:00,1.40825,1.40835,1.40805,1.40828,44600000.0
2007-10-04 02:47:00,1.40798,1.40813,1.40768,1.40791,24400000.0
2007-10-04 02:48:00,1.4079,1.4079,1.40768,1.40768,31600000.0
2007-10-04 02:49:00,1.40775,1.40803,1.40764,1.40789,51900000.0
2007-10-04 02:50:00,1.40788,1.4079,1.4077,1.4079,47400000.0
2007-10-04 02:51:00,1.40749,1.40794,1.40749,1.40755,34700000.0
2007-10-04 02:52:00,1.40734,1.40753,1.40721,1.40753,40400000.0
2007-10-04 02:53:00,1.40748,1.4076,1.40706,1.40713,49400000.0
2007-10-04 02:54:00,1.40696,1.40719,1.40683,1.40685,26400000.0
2007-10-04 02:55:00,1.40677,1.40688,1.40667,1.40667,42000000.0
2007-10-04 02:56:00,1.4067,1.40699,1.40639,1.40699,32400000.0
2007-10-04 02:57:00,1.40664,1.40714,1.40664,1.40696,46400000.0
2007-10-04 02:58:00,1.40685,1.40685,1.40654,1.40665,30600000.0
2007-10-04 02:59:00,1.40667,1.40685,1.40662,1.40677,37200000.0
2007-10-04 03:00:00,1.4068,1.4068,1.40663,1.40676,38200000.0
2007-10-04 03:01:00,1.40662,1.40671,1.4065,1.40661,30200000.0
2007-10-04 03:02:00,1.40663,1.40689,1.40663,1.40668,37600000.0
2007-10-04 03:03:00,1.40671,1.40672,1.40652,1.40665,59000000.0
2007-10-04 03:04:00,1.40685,1.40696,1.40646,1.40646,38300000.0
2007-10-04 03:05:00,1.40685,1.40685,1.4063,1.4063,25200000.0
2007-10-04 03:06:00,1.40669,1.40674,1.40652,1.40652,40700000.0
2007-10-04 03:07:00,1.40681,1.40692,1.40666,1.40675,36500000.0
2007-10-04 03:08:00,1.40685,1.40691,1.40665,1.40673,40700000.0
2007-10-04 03:09:00,1.40693,1.40694,1.40656,1.40668,20400000.0
2007-10-04 03:10:00,1.40692,1.40705,1.40672,1.40698,48700000.0
2007-10-04 03:11:00,1.40693,1.40734,1.40692,1.40692,30600000.0
2007-10-04 03:12:00,1.4071,1.40719,1.40704,1.40712,32400000.0
2007-10-04 03:13:00,1.40722,1.40722,1.40689,1.40696,35400000.0
2007-10-04 03:14:00,1.40682,1.40704,1.40668,1.40704,39700000.0
2007-10-04 03:15:00,1.40706,1.4072,1.40703,1.4072,31500000.0
2007-10-04 03:16:00,1.40729,1.40729,1.40677,1.40701,27000000.0
2007-10-04 03:17:00,1.40738,1.40748,1.40729,1.4073,28900000.0
2007-10-04 03:18:00,1.40726,1.40727,1.40692,1.40727,31200000.0
2007-10-04 03:19:00,1.40722,1.40722,1.40693,1.40703,35200000.0
2007-10-04 03:20:00,1.40706,1.40706,1.40671,1.40681,36100000.0
2007-10-04 03:21:00,1.40683,1.40709,1.4068,1.40701,35900000.0
2007-10-04 03:22:00,1.40706,1.40707,1.40694,1.40703,30600000.0
2007-10-04 03:23:00,1.40691,1.40692,1.40675,1.40692,23200000.0
2007-10-04 03:24:00,1.40704,1.40739,1.40695,1.40739,46900000.0
2007-10-04 03:25:00,1.40703,1.4073,1.40703,1.4073,48900000.0
2007-10-04 03:26:00,1.40729,1.40751,1.4072,1.40751,23600000.0
2007-10-04 03:27:00,1.40724,1.40746,1.40724,1.40726,26200000.0
2007-10-04 03:28:00,1.40726,1.40752,1.40724,1.40743,39000000.0
2007-10-04 03:29:00,1.40738,1.40741,1.40699,1.40699,25000000.0
2007-10-04 03:30:00,1.40724,1.4074,1.40712,1.40719,45100000.0
2007-10-04 03:31:00,1.40732,1.40752,1.4072,1.40748,34800000.0
2007-10-04 03:32:00,1.40743,1.4076,1.40739,1.4076,32300000.0
2007-10-04 03:33:00,1.40742,1.40742,1.40725,1.40741,35000000.0
2007-10-04 03:34:00,1.40742,1.40756,1.40723,1.40727,64900000.0
2007-10-04 03:35:00,1.40734,1.40747,1.40713,1.40743,44100000.0
2007-10-04 03:36:00,1.40734,1.40748,1.40691,1.4074,58800001.0
2007-10-04 03:37:00,1.40744,1.40759,1.4074,1.4074,40900000.0
2007-10-04 03:38:00,1.40755,1.40767,1.40747,1.40761,25600000.0
2007-10-04 03:39:00,1.40777,1.40783,1.40745,1.40777,36400000.0
2007-10-04 03:40:00,1.40789,1.40804,1.40789,1.40798,28200000.0
2007-10-04 03:41:00,1.40784,1.40807,1.40782,1.40798,47000001.0
2007-10-04 03:42:00,1.40799,1.40813,1.40778,1.40796,40700000.0
2007-10-04 03:43:00,1.40778,1.40782,1.40747,1.40782,49000000.0
2007-10-04 03:44:00,1.40765,1.40789,1.40765,1.40771,20000000.0
2007-10-04 03:45:00,1.40795,1.40795,1.40765,1.40781,39000000.0
2007-10-04 03:46:00,1.4079,1.4079,1.40738,1.40775,37400000.0
2007-10-04 03:47:00,1.40758,1.40783,1.40758,1.40778,38700000.0
2007-10-04 03:48:00,1.40755,1.4078,1.40755,1.40768,29400000.0
2007-10-04 03:49:00,1.40758,1.40769,1.40748,1.40761,42600000.0
2007-10-04 03:50:00,1.40754,1.40775,1.40743,1.40761,85499998.0
2007-10-04 03:51:00,1.40779,1.4079,1.40764,1.4079,54000000.0
2007-10-04 03:52:00,1.40779,1.40793,1.40768,1.40791,25600000.0
2007-10-04 03:53:00,1.40801,1.40801,1.40777,1.40777,21000000.0
2007-10-04 03:54:00,1.40786,1.40794,1.40768,1.40783,25000000.0
2007-10-04 03:55:00,1.40776,1.40776,1.40756,1.40756,34000000.0
2007-10-04 03:56:00,1.40767,1.4079,1.40764,1.40788,54200000.0
2007-10-04 03:57:00,1.40787,1.40797,1.40748,1.40795,41800000.0
2007-10-04 03:58:00,1.40797,1.40807,1.4078,1.40807,49600000.0
2007-10-04 03:59:00,1.4081,1.4085,1.4081,1.40833,35200000.0
2007-10-04 04:00:00,1.4084,1.40854,1.40827,1.40841,42200000.0
2007-10-04 04:01:00,1.40821,1.40839,1.40797,1.40821,31800000.0
2007-10-04 04:02:00,1.4083,1.4083,1.40807,1.40807,22200000.0
2007-10-04 04:03:00,1.40819,1.40836,1.40802,1.40834,38800000.0
2007-10-04 04:04:00,1.408,1.40815,1.40795,1.40795,47000000.0
2007-10-04 04:05:00,1.40776,1.40845,1.40776,1.40832,38400000.0
2007-10-04 04:06:00,1.40815,1.40825,1.40795,1.40825,47000001.0
2007-10-04 04:07:00,1.40805,1.4081,1.40775,1.4081,34200000.0
2007-10-04 04:08:00,1.40805,1.4082,1.4079,1.40815,55500000.0
2007-10-04 04:09:00,1.40793,1.40811,1.40776,1.40796,37700000.0
2007-10-04 04:10:00,1.40802,1.40821,1.40783,1.40813,26400000.0
2007-10-04 04:11:00,1.40801,1.40808,1.40786,1.40808,23200000.0
2007-10-04 04:12:00,1.40806,1.4083,1.40787,1.4083,124700000.0
2007-10-04 04:13:00,1.40825,1.40837,1.40772,1.40837,35600000.0
2007-10-04 04:14:00,1.4082,1.40842,1.40793,1.40812,45600001.0
2007-10-04 04:15:00,1.40813,1.40834,1.40804,1.40834,58300000.0
2007-10-04 04:16:00,1.4082,1.40828,1.40778,1.40822,35600000.0
2007-10-04 04:17:00,1.40814,1.40814,1.40792,1.40814,42400000.0
2007-10-04 04:18:00,1.40761,1.40813,1.40761,1.40797,58400001.0
2007-10-04 04:19:00,1.40772,1.40811,1.40772,1.40811,26000000.0
2007-10-04 04:20:00,1.40798,1.40812,1.40793,1.40798,36800000.0
2007-10-04 04:21:00,1.40823,1.40823,1.40807,1.40815,44600000.0
2007-10-04 04:22:00,1.40809,1.40816,1.40806,1.40814,33500000.0
2007-10-04 04:23:00,1.40805,1.40818,1.40805,1.40816,49400000.0
2007-10-04 04:24:00,1.40806,1.40825,1.40806,1.40817,31500000.0
2007-10-04 04:25:00,1.40828,1.40828,1.40787,1.40795,46600001.0
2007-10-04 04:26:00,1.40808,1.40811,1.40797,1.40797,36500000.0
2007-10-04 04:27:00,1.40814,1.40824,1.40799,1.40799,36800000.0
2007-10-04 04:28:00,1.40827,1.40827,1.40774,1.40807,29400000.0
2007-10-04 04:29:00,1.40804,1.4082,1.40787,1.4082,41000000.0
2007-10-04 04:30:00,1.40809,1.40829,1.40787,1.40804,71400001.0
2007-10-04 04:31:00,1.40769,1.40798,1.40758,1.40771,51800000.0
2007-10-04 04:32:00,1.40809,1.40821,1.40808,1.40809,41700000.0
2007-10-04 04:33:00,1.40824,1.40826,1.40799,1.40815,37400000.0
2007-10-04 04:34:00,1.40809,1.40824,1.40801,1.40814,46200000.0
2007-10-04 04:35:00,1.40795,1.40821,1.40795,1.40803,33000000.0
2007-10-04 04:36:00,1.40825,1.40825,1.40793,1.40797,34700000.0
2007-10-04 04:37:00,1.40807,1.40827,1.40786,1.40796,47900001.0
2007-10-04 04:38:00,1.40783,1.40823,1.40783,1.40823,33400000.0
2007-10-04 04:39:00,1.40793,1.40808,1.4076,1.40808,39400000.0
2007-10-04 04:40:00,1.40813,1.40832,1.40804,1.40806,42600000.0
2007-10-04 04:41:00,1.40807,1.40824,1.40787,1.40818,39400000.0
2007-10-04 04:42:00,1.40804,1.40817,1.40803,1.40808,43800000.0
2007-10-04 04:43:00,1.40794,1.40804,1.40783,1.40804,34600000.0
2007-10-04 04:44:00,1.40801,1.40814,1.40746,1.40804,41400000.0
2007-10-04 04:45:00,1.40804,1.40809,1.40794,1.40806,26400000.0
2007-10-04 04:46:00,1.40779,1.408,1.40731,1.40731,28600000.0
2007-10-04 04:47:00,1.40802,1.40809,1.4079,1.40808,21800000.0
2007-10-04 04:48:00,1.40799,1.40809,1.40792,1.40803,65400000.0
2007-10-04 04:49:00,1.40788,1.40818,1.40776,1.4078,62300000.0
2007-10-04 04:50:00,1.40789,1.40812,1.40784,1.40789,31400000.0
2007-10-04 04:51:00,1.40792,1.40809,1.4078,1.40809,31300000.0
2007-10-04 04:52:00,1.40804,1.40814,1.40789,1.40789,29600000.0
2007-10-04 04:53:00,1.40815,1.40825,1.40806,1.40809,47000000.0
2007-10-04 04:54:00,1.40828,1.40828,1.40813,1.40816,27400000.0
2007-10-04 04:55:00,1.40825,1.40825,1.40809,1.40818,40000000.0
2007-10-04 04:56:00,1.40813,1.40843,1.40813,1.40837,50600001.0
2007-10-04 04:57:00,1.40816,1.40816,1.40796,1.40796,42300000.0
2007-10-04 04:58:00,1.40809,1.40809,1.40776,1.40796,27900000.0
2007-10-04 04:59:00,1.40775,1.4081,1.40775,1.4079,25800000.0
2007-10-04 05:00:00,1.40797,1.4081,1.40789,1.4081,71000001.0
2007-10-04 05:01:00,1.40801,1.40823,1.40801,1.40815,24800000.0
2007-10-04 05:02:00,1.4079,1.40823,1.4079,1.40823,41400000.0
2007-10-04 05:03:00,1.40831,1.40831,1.40811,1.40823,35000000.0
2007-10-04 05:04:00,1.40805,1.4083,1.40805,1.40818,29100000.0
2007-10-04 05:05:00,1.40794,1.40814,1.40791,1.40806,30400000.0
2007-10-04 05:06:00,1.40797,1.40802,1.40776,1.40789,27900000.0
2007-10-04 05:07:00,1.40786,1.40793,1.40764,1.40791,32800000.0
2007-10-04 05:08:00,1.40796,1.40807,1.40786,1.40801,27200000.0
2007-10-04 05:09:00,1.408,1.40808,1.4078,1.40781,39800000.0
2007-10-04 05:10:00,1.408,1.40815,1.40775,1.40798,28900000.0
2007-10-04 05:11:00,1.40808,1.40813,1.40779,1.40779,45900000.0
2007-10-04 05:12:00,1.40794,1.40803,1.40781,1.40789,47000000.0
2007-10-04 05:13:00,1.40782,1.40813,1.40782,1.40804,24200000.0
2007-10-04 05:14:00,1.40786,1.40786,1.4076,1.40771,50500001.0
2007-10-04 05:15:00,1.40769,1.40769,1.40739,1.40747,61600000.0
2007-10-04 05:16:00,1.40758,1.40773,1.4075,1.40773,37400000.0
2007-10-04 05:17:00,1.40762,1.40784,1.40761,1.40772,20600000.0
2007-10-04 05:18:00,1.40779,1.40784,1.40762,1.40762,36400000.0
2007-10-04 05:19:00,1.4074,1.40782,1.4074,1.40765,51000000.0
2007-10-04 05:20:00,1.40755,1.40772,1.40743,1.40763,33700000.0
2007-10-04 05:21:00,1.40777,1.40778,1.4076,1.40761,34200000.0
2007-10-04 05:22:00,1.4077,1.4078,1.40758,1.40771,42600000.0
2007-10-04 05:23:00,1.40715,1.40787,1.40715,1.40775,36800000.0
2007-10-04 05:24:00,1.40756,1.40778,1.40756,1.40778,65800000.0
2007-10-04 05:25:00,1.40769,1.4079,1.40757,1.40772,81100000.0
2007-10-04 05:26:00,1.40753,1.40753,1.40724,1.40724,46400000.0
2007-10-04 05:27:00,1.40739,1.40756,1.40737,1.40749,38600000.0
2007-10-04 05:28:00,1.40763,1.40763,1.40681,1.40747,40300000.0
2007-10-04 05:29:00,1.40736,1.40748,1.40731,1.40746,36700000.0
2007-10-04 05:30:00,1.40739,1.40739,1.40714,1.40724,33700000.0
2007-10-04 05:31:00,1.4071,1.40731,1.40703,1.40711,49400000.0
2007-10-04 05:32:00,1.40717,1.40726,1.40683,1.40711,38600000.0
2007-10-04 05:33:00,1.40726,1.40733,1.40717,1.4072,28400000.0
2007-10-04 05:34:00,1.40741,1.40758,1.40738,1.40745,49200000.0
2007-10-04 05:35:00,1.40769,1.40786,1.40763,1.40783,31600000.0
2007-10-04 05:36:00,1.40775,1.40795,1.40775,1.40776,44600000.0
2007-10-04 05:37:00,1.40787,1.40804,1.40772,1.40804,61200000.0
2007-10-04 05:38:00,1.40808,1.40828,1.40785,1.40793,31700000.0
2007-10-04 05:39:00,1.40789,1.40848,1.40785,1.40845,26000000.0
2007-10-04 05:40:00,1.40842,1.40842,1.4082,1.40825,23000000.0
2007-10-04 05:41:00,1.40844,1.40888,1.40835,1.40888,39600000.0
2007-10-04 05:42:00,1.40856,1.40877,1.4085,1.40877,28500000.0
2007-10-04 05:43:00,1.40886,1.40958,1.40886,1.40935,34200000.0
2007-10-04 05:44:00,1.40915,1.40917,1.40881,1.40891,36200000.0
2007-10-04 05:45:00,1.40869,1.40902,1.40859,1.40859,63300000.0
2007-10-04 05:46:00,1.40865,1.40875,1.40865,1.40866,35900000.0
2007-10-04 05:47:00,1.40866,1.4088,1.40856,1.40868,38200000.0
2007-10-04 05:48:00,1.40855,1.4087,1.40848,1.40854,33100000.0
2007-10-04 05:49:00,1.40853,1.40856,1.40835,1.40843,36000000.0
2007-10-04 05:50:00,1.4085,1.40871,1.40839,1.40871,19800000.0
2007-10-04 05:51:00,1.40869,1.40873,1.40829,1.40829,19400000.0
2007-10-04 05:52:00,1.40844,1.4086,1.4083,1.4083,60200000.0
2007-10-04 05:53:00,1.40817,1.40853,1.40779,1.40853,35200000.0
2007-10-04 05:54:00,1.40859,1.40871,1.40847,1.40871,43600000.0
2007-10-04 05:55:00,1.40859,1.40879,1.40847,1.4087,41400000.0
2007-10-04 05:56:00,1.40883,1.40891,1.40869,1.40888,38800000.0
2007-10-04 05:57:00,1.40865,1.40895,1.40865,1.40886,32600000.0
2007-10-04 05:58:00,1.40893,1.40909,1.4088,1.40891,42600000.0
2007-10-04 05:59:00,1.40916,1.40916,1.40905,1.40905,35000000.0
2007-10-04 06:00:00,1.40903,1.40924,1.40889,1.40909,75100001.0
2007-10-04 06:01:00,1.40919,1.40933,1.40914,1.40917,31800000.0
2007-10-04 06:02:00,1.40903,1.40916,1.40872,1.40913,40800000.0
2007-10-04 06:03:00,1.40881,1.40898,1.40872,1.40872,42000000.0
2007-10-04 06:04:00,1.40879,1.4089,1.40847,1.4089,43200000.0
2007-10-04 06:05:00,1.40901,1.40916,1.40881,1.40881,39400000.0
2007-10-04 06:06:00,1.40881,1.40915,1.40881,1.40907,32200000.0
2007-10-04 06:07:00,1.40917,1.40935,1.40901,1.40909,97300000.0
2007-10-04 06:08:00,1.40924,1.40934,1.40904,1.40922,61000000.0
2007-10-04 06:09:00,1.40911,1.40913,1.40894,1.40894,32800000.0
2007-10-04 06:10:00,1.40897,1.40897,1.40883,1.40891,25200000.0
2007-10-04 06:11:00,1.40891,1.40911,1.40878,1.4088,66500001.0
2007-10-04 06:12:00,1.40888,1.40903,1.40884,1.40884,30500000.0
2007-10-04 06:13:00,1.40901,1.4091,1.4083,1.40845,36400000.0
2007-10-04 06:14:00,1.40844,1.40856,1.40817,1.40844,59000001.0
2007-10-04 06:15:00,1.40839,1.40861,1.40839,1.40853,35400000.0
2007-10-04 06:16:00,1.40858,1.40858,1.40845,1.40854,24200000.0
2007-10-04 06:17:00,1.40831,1.40868,1.40831,1.40833,28500000.0
2007-10-04 06:18:00,1.40816,1.40834,1.40809,1.40828,51800001.0
2007-10-04 06:19:00,1.40825,1.40825,1.408,1.408,30600000.0
2007-10-04 06:20:00,1.4082,1.40823,1.40803,1.40803,25000000.0
2007-10-04 06:21:00,1.40827,1.40832,1.40816,1.40832,31000000.0
2007-10-04 06:22:00,1.40829,1.4084,1.40817,1.4084,45600000.0
2007-10-04 06:23:00,1.40832,1.4084,1.40801,1.4084,27200000.0
2007-10-04 06:24:00,1.40835,1.40837,1.40803,1.40832,26700000.0
2007-10-04 06:25:00,1.40831,1.40843,1.40827,1.4083,40200000.0
2007-10-04 06:26:00,1.40826,1.40842,1.40813,1.40833,35200000.0
2007-10-04 06:27:00,1.4083,1.40858,1.4083,1.40858,23000000.0
2007-10-04 06:28:00,1.40853,1.40855,1.40836,1.40848,28200000.0
2007-10-04 06:29:00,1.40857,1.40874,1.40851,1.40862,32800000.0
2007-10-04 06:30:00,1.40882,1.4089,1.40859,1.40879,33200000.0
2007-10-04 06:31:00,1.40854,1.40854,1.40815,1.40815,30400000.0
2007-10-04 06:32:00,1.40824,1.40836,1.40813,1.40824,34200000.0
2007-10-04 06:33:00,1.40813,1.40841,1.40803,1.40814,42000001.0
2007-10-04 06:34:00,1.40781,1.40836,1.40781,1.40825,33600000.0
2007-10-04 06:35:00,1.40822,1.40849,1.40808,1.40819,47000000.0
2007-10-04 06:36:00,1.40795,1.40844,1.40795,1.40819,53900000.0
2007-10-04 06:37:00,1.40824,1.40839,1.40788,1.40788,53800000.0
2007-10-04 06:38:00,1.40815,1.40815,1.40774,1.40793,33200000.0
2007-10-04 06:39:00,1.40815,1.40836,1.40788,1.40805,35800000.0
2007-10-04 06:40:00,1.40803,1.40827,1.40803,1.40808,30800000.0
2007-10-04 06:41:00,1.40794,1.40839,1.40757,1.40839,30800000.0
2007-10-04 06:42:00,1.4079,1.40831,1.4079,1.40823,24800000.0
2007-10-04 06:43:00,1.40833,1.40858,1.40815,1.40847,37600000.0
2007-10-04 06:44:00,1.40859,1.40878,1.40855,1.40878,36200000.0
2007-10-04 06:45:00,1.40857,1.40877,1.40836,1.40841,48200000.0
2007-10-04 06:46:00,1.40845,1.40859,1.40836,1.4084,42700000.0
2007-10-04 06:47:00,1.40869,1.40875,1.40855,1.4086,39600000.0
2007-10-04 06:48:00,1.4085,1.40913,1.40848,1.40901,36400000.0
2007-10-04 06:49:00,1.40898,1.4093,1.40895,1.4093,55000000.0
2007-10-04 06:50:00,1.40928,1.40933,1.40892,1.40908,32800000.0
2007-10-04 06:51:00,1.40898,1.40899,1.40884,1.40891,26000000.0
2007-10-04 06:52:00,1.40907,1.40942,1.40891,1.40942,38700001.0
2007-10-04 06:53:00,1.40939,1.40939,1.40914,1.40922,28400000.0
2007-10-04 06:54:00,1.40909,1.40926,1.40857,1.4087,49800000.0
2007-10-04 06:55:00,1.40884,1.40884,1.40865,1.4087,18800000.0
2007-10-04 06:56:00,1.40855,1.40864,1.40821,1.40821,42800000.0
2007-10-04 06:57:00,1.40893,1.40911,1.40852,1.40894,51100000.0
2007-10-04 06:58:00,1.40834,1.40905,1.40834,1.40905,22600000.0
2007-10-04 06:59:00,1.40904,1.40909,1.40869,1.4089,26200000.0
2007-10-04 07:00:00,1.40901,1.4092,1.40897,1.40906,43400000.0
2007-10-04 07:01:00,1.40921,1.4093,1.40912,1.4092,36100000.0
2007-10-04 07:02:00,1.40905,1.40922,1.40874,1.40874,58100000.0
2007-10-04 07:03:00,1.40882,1.40882,1.40858,1.40866,33700000.0
2007-10-04 07:04:00,1.40864,1.40864,1.40818,1.40834,29200000.0
2007-10-04 07:05:00,1.40821,1.40839,1.40809,1.40809,37600000.0
2007-10-04 07:06:00,1.4083,1.40839,1.40822,1.40829,33600000.0
2007-10-04 07:07:00,1.40825,1.4084,1.40791,1.40795,30000000.0
2007-10-04 07:08:00,1.40799,1.40813,1.40791,1.40791,32800000.0
2007-10-04 07:09:00,1.40804,1.40804,1.40786,1.40789,30500000.0
2007-10-04 07:10:00,1.40798,1.40798,1.40786,1.40786,26200000.0
2007-10-04 07:11:00,1.40791,1.4081,1.40785,1.40785,38600000.0
2007-10-04 07:12:00,1.40818,1.40819,1.40776,1.40802,29200000.0
2007-10-04 07:13:00,1.40818,1.40819,1.40799,1.40811,61100000.0
2007-10-04 07:14:00,1.40799,1.40813,1.40785,1.408,37600000.0
2007-10-04 07:15:00,1.40804,1.40806,1.40768,1.40803,25600000.0
2007-10-04 07:16:00,1.40779,1.40819,1.40779,1.40819,22000000.0
2007-10-04 07:17:00,1.4082,1.40827,1.40789,1.40824,48100000.0
2007-10-04 07:18:00,1.4083,1.40832,1.40801,1.40819,49800000.0
2007-10-04 07:19:00,1.40813,1.40841,1.4081,1.40816,36200000.0
2007-10-04 07:20:00,1.40825,1.40844,1.4081,1.40844,51700000.0
2007-10-04 07:21:00,1.40859,1.40859,1.4083,1.40841,36000000.0
2007-10-04 07:22:00,1.40844,1.40901,1.40844,1.40901,61600000.0
2007-10-04 07:23:00,1.40904,1.4092,1.40893,1.40915,36000000.0
2007-10-04 07:24:00,1.40912,1.40943,1.40907,1.40907,43900000.0
2007-10-04 07:25:00,1.40924,1.4095,1.40924,1.40929,47000000.0
2007-10-04 07:26:00,1.40937,1.4096,1.40937,1.4096,26000000.0
2007-10-04 07:27:00,1.40946,1.4095,1.40905,1.40936,66000000.0
2007-10-04 07:28:00,1.40941,1.40961,1.40912,1.40946,35400000.0
2007-10-04 07:29:00,1.40952,1.40955,1.40933,1.40955,25200000.0
2007-10-04 07:30:00,1.40951,1.4097,1.4092,1.40968,36600000.0
2007-10-04 07:31:00,1.40942,1.40953,1.40926,1.40947,43800000.0
2007-10-04 07:32:00,1.40901,1.40912,1.40848,1.40895,30800000.0
2007-10-04 07:33:00,1.40886,1.40895,1.40846,1.40863,35200000.0
2007-10-04 07:34:00,1.40895,1.40919,1.40879,1.40903,63300000.0
2007-10-04 07:35:00,1.4087,1.40884,1.40853,1.40863,23000000.0
2007-10-04 07:36:00,1.40842,1.40855,1.40822,1.40848,83400001.0
2007-10-04 07:37:00,1.40855,1.4087,1.40835,1.4087,28200000.0
2007-10-04 07:38:00,1.40868,1.40868,1.40836,1.40855,25600000.0
2007-10-04 07:39:00,1.40854,1.409,1.40854,1.409,54000001.0
2007-10-04 07:40:00,1.40894,1.40915,1.40879,1.40901,53700000.0
2007-10-04 07:41:00,1.40879,1.40879,1.40844,1.40849,27700000.0
2007-10-04 07:42:00,1.40833,1.40848,1.40803,1.40831,43300000.0
2007-10-04 07:43:00,1.40818,1.4084,1.40808,1.4084,52600000.0
2007-10-04 07:44:00,1.40834,1.40834,1.40809,1.40827,32600000.0
2007-10-04 07:45:00,1.40827,1.40827,1.40758,1.40811,42200000.0
2007-10-04 07:46:00,1.40827,1.40846,1.40818,1.40846,42100000.0
2007-10-04 07:47:00,1.40864,1.40892,1.40844,1.40878,42000000.0
2007-10-04 07:48:00,1.40874,1.40905,1.40874,1.40903,24400000.0
2007-10-04 07:49:00,1.40903,1.4091,1.40866,1.40866,52200000.0
2007-10-04 07:50:00,1.40895,1.40898,1.40889,1.40891,35800000.0
2007-10-04 07:51:00,1.40882,1.40895,1.40858,1.40895,35400000.0
2007-10-04 07:52:00,1.40893,1.40896,1.40863,1.40883,31400000.0
2007-10-04 07:53:00,1.40885,1.40904,1.40871,1.40871,38000000.0
2007-10-04 07:54:00,1.40862,1.40887,1.40856,1.40856,61500000.0
2007-10-04 07:55:00,1.40855,1.40855,1.40812,1.40853,49000000.0
2007-10-04 07:56:00,1.4086,1.40861,1.40834,1.40855,27800000.0
2007-10-04 07:57:00,1.40832,1.40843,1.40814,1.40834,19800000.0
2007-10-04 07:58:00,1.40825,1.40893,1.40825,1.40893,43100000.0
2007-10-04 07:59:00,1.40867,1.40924,1.40867,1.40889,37800000.0
2007-10-04 08:00:00,1.40871,1.40893,1.40871,1.40874,35200000.0
2007-10-04 08:01:00,1.40855,1.40865,1.40855,1.40856,24600000.0
2007-10-04 08:02:00,1.40869,1.40896,1.4086,1.40896,45000000.0
2007-10-04 08:03:00,1.409,1.40914,1.40887,1.40914,39800000.0
2007-10-04 08:04:00,1.40915,1.40945,1.40913,1.40934,22800000.0
2007-10-04 08:05:00,1.40943,1.40955,1.4093,1.40941,22200000.0
2007-10-04 08:06:00,1.40931,1.41003,1.4093,1.40989,37000000.0
2007-10-04 08:07:00,1.40986,1.41,1.40972,1.40983,31400000.0
2007-10-04 08:08:00,1.40952,1.40974,1.40942,1.40942,46900000.0
2007-10-04 08:09:00,1.40984,1.40995,1.40963,1.40995,28800000.0
2007-10-04 08:10:00,1.41,1.4101,1.40984,1.4101,56100000.0
2007-10-04 08:11:00,1.41,1.41043,1.41,1.41043,54900001.0
2007-10-04 08:12:00,1.41033,1.41041,1.41013,1.41018,42200000.0
2007-10-04 08:13:00,1.40996,1.41041,1.40996,1.41008,44700000.0
2007-10-04 08:14:00,1.40996,1.41027,1.40995,1.41002,106300001.0
2007-10-04 08:15:00,1.41018,1.41023,1.4098,1.41023,49000001.0
2007-10-04 08:16:00,1.41048,1.41061,1.40998,1.41043,29400000.0
2007-10-04 08:17:00,1.41071,1.41071,1.41028,1.41036,51700000.0
2007-10-04 08:18:00,1.41031,1.41031,1.40994,1.4101,41900000.0
2007-10-04 08:19:00,1.41019,1.41033,1.41006,1.41018,47600000.0
2007-10-04 08:20:00,1.41004,1.41004,1.40943,1.40991,43200000.0
2007-10-04 08:21:00,1.40984,1.41002,1.4095,1.4095,46800000.0
2007-10-04 08:22:00,1.40954,1.41003,1.40954,1.40979,52100000.0
2007-10-04 08:23:00,1.4098,1.4098,1.40944,1.40952,23400000.0
2007-10-04 08:24:00,1.40968,1.40968,1.40923,1.4095,47400000.0
2007-10-04 08:25:00,1.40934,1.40938,1.40919,1.40922,38800000.0
2007-10-04 08:26:00,1.4094,1.40967,1.40935,1.40965,37000000.0
2007-10-04 08:27:00,1.40954,1.40954,1.40921,1.40937,44800000.0
2007-10-04 08:28:00,1.40946,1.40952,1.40937,1.40952,56400001.0
2007-10-04 08:29:00,1.40941,1.40954,1.40941,1.40952,32400000.0
2007-10-04 08:30:00,1.40994,1.41045,1.40971,1.41032,23400000.0
2007-10-04 08:31:00,1.41076,1.41093,1.41056,1.41093,37400000.0
2007-10-04 08:32:00,1.41058,1.41072,1.41029,1.41048,36400001.0
2007-10-04 08:33:00,1.41049,1.41068,1.41034,1.4105,29200000.0
2007-10-04 08:34:00,1.41063,1.41063,1.41029,1.41053,40000000.0
2007-10-04 08:35:00,1.4104,1.41048,1.41005,1.41037,51900000.0
2007-10-04 08:36:00,1.41038,1.41068,1.41005,1.41015,58300000.0
2007-10-04 08:37:00,1.41034,1.41037,1.40994,1.4101,37500000.0
2007-10-04 08:38:00,1.41012,1.41017,1.40992,1.40993,20900000.0
2007-10-04 08:39:00,1.41008,1.41008,1.4097,1.41006,41000000.0
2007-10-04 08:40:00,1.41008,1.41029,1.40961,1.41029,42400001.0
2007-10-04 08:41:00,1.41036,1.41038,1.41018,1.41038,18800000.0
2007-10-04 08:42:00,1.41023,1.41024,1.41002,1.41011,39000000.0
2007-10-04 08:43:00,1.41047,1.41089,1.41047,1.4106,28000000.0
2007-10-04 08:44:00,1.41112,1.41143,1.41104,1.41143,27200000.0
2007-10-04 08:45:00,1.41141,1.41172,1.41119,1.41119,35700000.0
2007-10-04 08:46:00,1.4114,1.41149,1.41119,1.41119,39100000.0
2007-10-04 08:47:00,1.41102,1.41102,1.41048,1.41048,32900000.0
2007-10-04 08:48:00,1.41066,1.41079,1.41049,1.41078,44800000.0
2007-10-04 08:49:00,1.41053,1.41116,1.41053,1.41099,41800000.0
2007-10-04 08:50:00,1.41095,1.41107,1.41071,1.4108,37800000.0
2007-10-04 08:51:00,1.41069,1.41069,1.41011,1.41011,35200000.0
2007-10-04 08:52:00,1.4104,1.41049,1.4102,1.41034,42000000.0
2007-10-04 08:53:00,1.41044,1.41071,1.41041,1.41071,23800000.0
2007-10-04 08:54:00,1.41064,1.41079,1.41038,1.41057,19600000.0
2007-10-04 08:55:00,1.41051,1.4107,1.4103,1.4105,39600000.0
2007-10-04 08:56:00,1.41054,1.41065,1.41025,1.41031,39800000.0
2007-10-04 08:57:00,1.41049,1.41058,1.41037,1.41041,26000000.0
2007-10-04 08:58:00,1.41013,1.41013,1.40958,1.40985,37200000.0
2007-10-04 08:59:00,1.40942,1.40959,1.4089,1.40908,22200000.0
2007-10-04 09:00:00,1.40913,1.4095,1.409,1.40945,38200000.0
2007-10-04 09:01:00,1.40929,1.40951,1.40921,1.40945,29200000.0
2007-10-04 09:02:00,1.40941,1.40941,1.40861,1.40861,30800000.0
2007-10-04 09:03:00,1.40828,1.40912,1.40828,1.40899,45700000.0
2007-10-04 09:04:00,1.40968,1.40979,1.40934,1.40945,25800000.0
2007-10-04 09:05:00,1.4096,1.40962,1.40898,1.40923,27200000.0
2007-10-04 09:06:00,1.40911,1.40936,1.40911,1.40926,36000000.0
2007-10-04 09:07:00,1.409,1.40917,1.40842,1.40842,61000001.0
2007-10-04 09:08:00,1.40868,1.40906,1.40858,1.40901,47200000.0
2007-10-04 09:09:00,1.40913,1.40928,1.40861,1.40879,42800000.0
2007-10-04 09:10:00,1.40865,1.4091,1.40852,1.40906,46600000.0
2007-10-04 09:11:00,1.40898,1.40955,1.40888,1.40925,34800000.0
2007-10-04 09:12:00,1.40921,1.40929,1.40914,1.40925,27800000.0
2007-10-04 09:13:00,1.40902,1.40926,1.40902,1.40926,30400000.0
2007-10-04 09:14:00,1.40927,1.40954,1.40927,1.40954,29100000.0
2007-10-04 09:15:00,1.4094,1.40955,1.4094,1.40953,25400000.0
2007-10-04 09:16:00,1.40944,1.41004,1.40944,1.40986,33200000.0
2007-10-04 09:17:00,1.40993,1.41018,1.40982,1.40989,36400000.0
2007-10-04 09:18:00,1.4098,1.40989,1.40955,1.40955,19200000.0
2007-10-04 09:19:00,1.40936,1.40964,1.4093,1.4093,27800000.0
2007-10-04 09:20:00,1.40926,1.40963,1.40909,1.40951,30400000.0
2007-10-04 09:21:00,1.40969,1.40969,1.40917,1.40941,30800000.0
2007-10-04 09:22:00,1.40945,1.40949,1.40913,1.40916,28200000.0
2007-10-04 09:23:00,1.40887,1.40899,1.40862,1.40863,44300000.0
2007-10-04 09:24:00,1.40892,1.40899,1.40852,1.40895,35100000.0
2007-10-04 09:25:00,1.4083,1.40844,1.40806,1.40817,51800001.0
2007-10-04 09:26:00,1.40807,1.40822,1.40788,1.40794,42600000.0
2007-10-04 09:27:00,1.40794,1.40814,1.40784,1.40814,27500000.0
2007-10-04 09:28:00,1.40822,1.40825,1.40799,1.40811,28400000.0
2007-10-04 09:29:00,1.40815,1.4084,1.40815,1.40838,44800000.0
2007-10-04 09:30:00,1.40836,1.40879,1.40836,1.4084,41600000.0
2007-10-04 09:31:00,1.40833,1.40845,1.40828,1.40836,46600000.0
2007-10-04 09:32:00,1.40858,1.40858,1.40811,1.40827,47300000.0
2007-10-04 09:33:00,1.40831,1.40846,1.40831,1.40841,24600000.0
2007-10-04 09:34:00,1.40841,1.40848,1.40815,1.40848,23000000.0
2007-10-04 09:35:00,1.40841,1.40841,1.40796,1.40821,60600001.0
2007-10-04 09:36:00,1.40814,1.40818,1.40804,1.40804,72100000.0
2007-10-04 09:37:00,1.40846,1.40862,1.40846,1.4086,35200000.0
2007-10-04 09:38:00,1.40863,1.40879,1.40857,1.40872,41400000.0
2007-10-04 09:39:00,1.40878,1.40903,1.40878,1.40887,34600000.0
2007-10-04 09:40:00,1.40896,1.40896,1.40871,1.40873,22200000.0
2007-10-04 09:41:00,1.40871,1.40905,1.40871,1.40893,30000000.0
2007-10-04 09:42:00,1.40876,1.40907,1.40876,1.40893,78300000.0
2007-10-04 09:43:00,1.40888,1.40904,1.40888,1.40902,51400000.0
2007-10-04 09:44:00,1.40901,1.40928,1.40898,1.40898,44900000.0
2007-10-04 09:45:00,1.40909,1.40925,1.40856,1.40856,25600000.0
2007-10-04 09:46:00,1.40894,1.40929,1.40866,1.40917,32400000.0
2007-10-04 09:47:00,1.4092,1.40934,1.4092,1.40928,27600000.0
2007-10-04 09:48:00,1.40933,1.40984,1.40924,1.4097,50800000.0
2007-10-04 09:49:00,1.40964,1.40976,1.40929,1.40929,33200000.0
2007-10-04 09:50:00,1.40917,1.40931,1.40907,1.40907,43700000.0
2007-10-04 09:51:00,1.40904,1.40908,1.40863,1.40879,57800000.0
2007-10-04 09:52:00,1.40849,1.40849,1.40813,1.4084,44800000.0
2007-10-04 09:53:00,1.40841,1.40903,1.40838,1.40888,46000000.0
2007-10-04 09:54:00,1.40887,1.40902,1.40879,1.40889,26200000.0
2007-10-04 09:55:00,1.4087,1.40891,1.4087,1.40878,41600000.0
2007-10-04 09:56:00,1.40844,1.40878,1.40842,1.40847,41600001.0
2007-10-04 09:57:00,1.40878,1.40921,1.40875,1.40875,32400000.0
2007-10-04 09:58:00,1.40864,1.4089,1.40845,1.40879,45200001.0
2007-10-04 09:59:00,1.4086,1.40881,1.40859,1.40881,41400000.0
2007-10-04 10:00:00,1.40869,1.40872,1.4083,1.40852,52800000.0
2007-10-04 10:01:00,1.40873,1.40873,1.4084,1.40862,32800000.0
2007-10-04 10:02:00,1.4086,1.40876,1.40843,1.40843,40400000.0
2007-10-04 10:03:00,1.40827,1.40827,1.40782,1.40782,27200000.0
2007-10-04 10:04:00,1.40824,1.40839,1.40759,1.40816,42900000.0
2007-10-04 10:05:00,1.40803,1.40804,1.40744,1.40771,31600000.0
2007-10-04 10:06:00,1.4081,1.40845,1.40803,1.40829,24000000.0
2007-10-04 10:07:00,1.40863,1.40864,1.40812,1.40812,22600000.0
2007-10-04 10:08:00,1.4079,1.40829,1.40784,1.40819,34100000.0
2007-10-04 10:09:00,1.40845,1.40853,1.40839,1.40853,45000000.0
2007-10-04 10:10:00,1.40849,1.40857,1.40812,1.40857,37000000.0
2007-10-04 10:11:00,1.40839,1.40854,1.40809,1.40844,29600000.0
2007-10-04 10:12:00,1.40824,1.40859,1.40809,1.40815,27600000.0
2007-10-04 10:13:00,1.4081,1.40865,1.40805,1.40853,57000000.0
2007-10-04 10:14:00,1.40854,1.40879,1.4085,1.4085,37400000.0
2007-10-04 10:15:00,1.40829,1.40838,1.40829,1.40838,54200000.0
2007-10-04 10:16:00,1.40846,1.40857,1.40825,1.40846,23000000.0
2007-10-04 10:17:00,1.40835,1.40835,1.40785,1.40822,37400000.0
2007-10-04 10:18:00,1.40818,1.40869,1.40818,1.40857,66000001.0
2007-10-04 10:19:00,1.40861,1.4088,1.40858,1.40874,38300000.0
2007-10-04 10:20:00,1.40888,1.40888,1.40873,1.40886,35400000.0
2007-10-04 10:21:00,1.40852,1.40876,1.40847,1.40847,45000001.0
2007-10-04 10:22:00,1.40861,1.40865,1.40804,1.40858,38300000.0
2007-10-04 10:23:00,1.40853,1.40858,1.40832,1.40834,31800000.0
2007-10-04 10:24:00,1.40844,1.40844,1.40819,1.40829,44700000.0
2007-10-04 10:25:00,1.40843,1.40856,1.40828,1.40846,36400000.0
2007-10-04 10:26:00,1.40843,1.4085,1.40838,1.40838,45900000.0
2007-10-04 10:27:00,1.40833,1.40842,1.40802,1.40802,25200000.0
2007-10-04 10:28:00,1.40799,1.40799,1.40761,1.40786,29200000.0
2007-10-04 10:29:00,1.40803,1.40809,1.40757,1.40808,41800000.0
2007-10-04 10:30:00,1.40811,1.40848,1.40805,1.40833,80499999.0
2007-10-04 10:31:00,1.40825,1.4083,1.4075,1.4077,51800000.0
2007-10-04 10:32:00,1.40774,1.40807,1.40774,1.40807,30800000.0
2007-10-04 10:33:00,1.40799,1.40838,1.40799,1.40818,26800000.0
2007-10-04 10:34:00,1.4083,1.40833,1.40794,1.40794,44800000.0
2007-10-04 10:35:00,1.40791,1.40798,1.40763,1.40783,40400000.0
2007-10-04 10:36:00,1.40772,1.40772,1.40728,1.40728,31600000.0
2007-10-04 10:37:00,1.40755,1.40773,1.40741,1.40743,51400001.0
2007-10-04 10:38:00,1.40772,1.40787,1.40745,1.40767,47000000.0
2007-10-04 10:39:00,1.40754,1.40809,1.40749,1.40804,35200000.0
2007-10-04 10:40:00,1.40797,1.40798,1.40765,1.40765,28200000.0
2007-10-04 10:41:00,1.40771,1.40804,1.40747,1.40804,35000000.0
2007-10-04 10:42:00,1.40802,1.40819,1.40763,1.40799,32200000.0
2007-10-04 10:43:00,1.4079,1.40833,1.40783,1.40805,43900001.0
2007-10-04 10:44:00,1.40814,1.40838,1.40804,1.40823,37600000.0
2007-10-04 10:45:00,1.40791,1.40815,1.40784,1.40786,45400000.0
2007-10-04 10:46:00,1.4083,1.40834,1.40782,1.40782,73300000.0
2007-10-04 10:47:00,1.40796,1.40807,1.40792,1.40792,35300000.0
2007-10-04 10:48:00,1.4079,1.40793,1.40778,1.40786,18200000.0
2007-10-04 10:49:00,1.40795,1.40821,1.40795,1.40801,40900000.0
2007-10-04 10:50:00,1.40823,1.40832,1.40808,1.40823,86300000.0
2007-10-04 10:51:00,1.40809,1.40819,1.40788,1.408,54300000.0
2007-10-04 10:52:00,1.40821,1.4084,1.408,1.40826,60200001.0
2007-10-04 10:53:00,1.40834,1.40834,1.40818,1.40831,21200000.0
2007-10-04 10:54:00,1.40833,1.40833,1.40777,1.40826,22000000.0
2007-10-04 10:55:00,1.40842,1.40876,1.40817,1.40876,42800000.0
2007-10-04 10:56:00,1.40885,1.40897,1.40849,1.40849,51500000.0
2007-10-04 10:57:00,1.4084,1.40841,1.40791,1.40815,34800000.0
2007-10-04 10:58:00,1.40816,1.40853,1.40813,1.40822,63600000.0
2007-10-04 10:59:00,1.40851,1.40859,1.40815,1.40846,36900000.0
2007-10-04 11:00:00,1.40857,1.4088,1.40854,1.40854,42700000.0
2007-10-04 11:01:00,1.40859,1.40876,1.40858,1.40863,30600000.0
2007-10-04 11:02:00,1.40879,1.40884,1.40854,1.40862,23400000.0
2007-10-04 11:03:00,1.40864,1.40874,1.40854,1.40861,42800000.0
2007-10-04 11:04:00,1.40861,1.40957,1.4084,1.40957,40200000.0
2007-10-04 11:05:00,1.40946,1.40946,1.40897,1.40936,37800000.0
2007-10-04 11:06:00,1.4095,1.40951,1.40924,1.40942,40000000.0
2007-10-04 11:07:00,1.40936,1.4096,1.40928,1.40942,43300001.0
2007-10-04 11:08:00,1.40936,1.40936,1.40893,1.40902,18200000.0
2007-10-04 11:09:00,1.409,1.40909,1.40894,1.40907,70700001.0
2007-10-04 11:10:00,1.40915,1.40916,1.40855,1.40889,38700000.0
2007-10-04 11:11:00,1.40882,1.40885,1.40842,1.4087,36400000.0
2007-10-04 11:12:00,1.40858,1.40884,1.40858,1.40878,59900000.0
2007-10-04 11:13:00,1.40882,1.40882,1.40831,1.40834,40800000.0
2007-10-04 11:14:00,1.4077,1.40779,1.40684,1.40684,46900000.0
2007-10-04 11:15:00,1.40667,1.40694,1.40655,1.40694,49400000.0
2007-10-04 11:16:00,1.40703,1.40736,1.40703,1.40709,41400000.0
2007-10-04 11:17:00,1.40697,1.40727,1.40691,1.40721,33200000.0
2007-10-04 11:18:00,1.4073,1.40763,1.40701,1.40753,31000000.0
2007-10-04 11:19:00,1.40746,1.40808,1.40746,1.40808,28200000.0
2007-10-04 11:20:00,1.40813,1.40829,1.40794,1.40801,23600000.0
2007-10-04 11:21:00,1.40793,1.40828,1.40785,1.4081,46800000.0
2007-10-04 11:22:00,1.4081,1.40822,1.40792,1.40805,35400000.0
2007-10-04 11:23:00,1.40785,1.40813,1.40748,1.40797,20800000.0
2007-10-04 11:24:00,1.4082,1.40825,1.40784,1.40784,29800000.0
2007-10-04 11:25:00,1.40779,1.40806,1.40772,1.40806,45500000.0
2007-10-04 11:26:00,1.40786,1.40803,1.40782,1.40803,52200000.0
2007-10-04 11:27:00,1.40814,1.40846,1.40776,1.40846,44400000.0
2007-10-04 11:28:00,1.40833,1.4084,1.40807,1.40814,62600000.0
2007-10-04 11:29:00,1.40808,1.40808,1.40785,1.40787,58000000.0
2007-10-04 11:30:00,1.40776,1.40776,1.40741,1.40765,43500000.0
2007-10-04 11:31:00,1.40779,1.4083,1.40758,1.4083,39000000.0
2007-10-04 11:32:00,1.40817,1.40888,1.40817,1.40868,77900000.0
2007-10-04 11:33:00,1.40854,1.40882,1.40797,1.40801,44600000.0
2007-10-04 11:34:00,1.40758,1.40808,1.40757,1.40808,29400000.0
2007-10-04 11:35:00,1.40799,1.40823,1.40794,1.40823,29400000.0
2007-10-04 11:36:00,1.40818,1.40818,1.40782,1.40797,43400000.0
2007-10-04 11:37:00,1.40802,1.40817,1.40796,1.40808,57100000.0
2007-10-04 11:38:00,1.40803,1.40847,1.40787,1.40847,30400000.0
2007-10-04 11:39:00,1.40851,1.4087,1.40839,1.40859,55300000.0
2007-10-04 11:40:00,1.40875,1.40893,1.4084,1.40875,33900000.0
2007-10-04 11:41:00,1.40854,1.40854,1.40842,1.40851,31000000.0
2007-10-04 11:42:00,1.4085,1.40869,1.40845,1.40851,37800000.0
2007-10-04 11:43:00,1.40864,1.40885,1.40858,1.40863,23600000.0
2007-10-04 11:44:00,1.40864,1.40866,1.40836,1.40836,55300000.0
2007-10-04 11:45:00,1.40885,1.40945,1.40883,1.40941,32400000.0
2007-10-04 11:46:00,1.40933,1.40933,1.40919,1.40922,18400000.0
2007-10-04 11:47:00,1.40919,1.4093,1.4082,1.4082,45000000.0
2007-10-04 11:48:00,1.40798,1.40801,1.40768,1.40768,30200000.0
2007-10-04 11:49:00,1.40774,1.40794,1.40762,1.40776,53000001.0
2007-10-04 11:50:00,1.4076,1.40774,1.40735,1.40735,61600000.0
2007-10-04 11:51:00,1.40764,1.40796,1.40764,1.4079,42000000.0
2007-10-04 11:52:00,1.4077,1.40778,1.40759,1.40764,36200000.0
2007-10-04 11:53:00,1.4078,1.40807,1.40779,1.40799,24800000.0
2007-10-04 11:54:00,1.40821,1.40837,1.40807,1.40832,20300000.0
2007-10-04 11:55:00,1.40824,1.40853,1.40822,1.40835,48200000.0
2007-10-04 11:56:00,1.40838,1.40856,1.40814,1.40814,33200000.0
2007-10-04 11:57:00,1.40828,1.40843,1.40813,1.40838,43500000.0
2007-10-04 11:58:00,1.4084,1.40842,1.40824,1.40835,42200000.0
2007-10-04 11:59:00,1.40852,1.40862,1.4083,1.40851,38900000.0
2007-10-04 12:00:00,1.40846,1.40865,1.40846,1.40856,46200000.0
2007-10-04 12:01:00,1.40858,1.40862,1.4082,1.40831,31300000.0
2007-10-04 12:02:00,1.40834,1.40863,1.40816,1.4083,43600000.0
2007-10-04 12:03:00,1.40847,1.40862,1.40809,1.40809,46900000.0
2007-10-04 12:04:00,1.40835,1.40859,1.40821,1.4085,62800001.0
2007-10-04 12:05:00,1.40836,1.40848,1.4082,1.40823,27400001.0
2007-10-04 12:06:00,1.40825,1.40865,1.40812,1.40857,44000000.0
2007-10-04 12:07:00,1.40874,1.409,1.40873,1.40892,50500000.0
2007-10-04 12:08:00,1.40878,1.40878,1.40849,1.40855,31700000.0
2007-10-04 12:09:00,1.40845,1.40854,1.40841,1.40841,41300000.0
2007-10-04 12:10:00,1.40875,1.40877,1.40831,1.40859,42400000.0
2007-10-04 12:11:00,1.40861,1.40881,1.40839,1.4087,33200000.0
2007-10-04 12:12:00,1.4087,1.40871,1.40819,1.40837,49900000.0
2007-10-04 12:13:00,1.40832,1.40863,1.40827,1.40834,56400002.0
2007-10-04 12:14:00,1.40819,1.40826,1.40788,1.40823,59000000.0
2007-10-04 12:15:00,1.40857,1.40866,1.40824,1.40857,19800000.0
2007-10-04 12:16:00,1.40831,1.40874,1.40831,1.40832,61000000.0
2007-10-04 12:17:00,1.40823,1.40827,1.40806,1.40821,34000000.0
2007-10-04 12:18:00,1.40835,1.40862,1.40814,1.40862,42600000.0
2007-10-04 12:19:00,1.40844,1.40886,1.4084,1.40879,34400000.0
2007-10-04 12:20:00,1.40845,1.40857,1.40833,1.40857,24600000.0
2007-10-04 12:21:00,1.40861,1.40869,1.40846,1.40862,44400001.0
2007-10-04 12:22:00,1.40877,1.4088,1.40861,1.40872,39500000.0
2007-10-04 12:23:00,1.40858,1.40881,1.40853,1.40881,70500000.0
2007-10-04 12:24:00,1.4084,1.40878,1.4084,1.40865,24200000.0
2007-10-04 12:25:00,1.40856,1.40877,1.40856,1.40858,33600000.0
2007-10-04 12:26:00,1.40863,1.40887,1.40832,1.40887,51400001.0
2007-10-04 12:27:00,1.40903,1.40903,1.40878,1.40894,39100000.0
2007-10-04 12:28:00,1.40897,1.40929,1.40881,1.40929,35400000.0
2007-10-04 12:29:00,1.40933,1.40933,1.40874,1.40896,35600000.0
2007-10-04 12:30:00,1.4089,1.40908,1.40854,1.40864,31000000.0
2007-10-04 12:31:00,1.40884,1.40903,1.40864,1.40875,40000000.0
2007-10-04 12:32:00,1.40892,1.40916,1.4089,1.409,39200000.0
2007-10-04 12:33:00,1.40906,1.40906,1.40883,1.40897,37400000.0
2007-10-04 12:34:00,1.40889,1.40917,1.40889,1.40903,34800000.0
2007-10-04 12:35:00,1.40894,1.40896,1.40878,1.40893,49500000.0
2007-10-04 12:36:00,1.4088,1.40885,1.40862,1.40881,24800000.0
2007-10-04 12:37:00,1.40863,1.4088,1.40842,1.40873,37200000.0
2007-10-04 12:38:00,1.40893,1.40893,1.40878,1.40883,17400000.0
2007-10-04 12:39:00,1.40888,1.40896,1.40878,1.40878,33800000.0
2007-10-04 12:40:00,1.40862,1.40893,1.40862,1.40893,42000001.0
2007-10-04 12:41:00,1.40906,1.40909,1.40872,1.40908,45300000.0
2007-10-04 12:42:00,1.40917,1.40923,1.40899,1.40914,65000000.0
2007-10-04 12:43:00,1.40917,1.40917,1.40888,1.40897,29100000.0
2007-10-04 12:44:00,1.40897,1.40897,1.40822,1.40822,41800000.0
2007-10-04 12:45:00,1.40809,1.40872,1.40809,1.40849,39800000.0
2007-10-04 12:46:00,1.40858,1.40858,1.40821,1.40843,42500000.0
2007-10-04 12:47:00,1.40859,1.40869,1.40833,1.40833,64000001.0
2007-10-04 12:48:00,1.4084,1.40853,1.40827,1.40832,29800000.0
2007-10-04 12:49:00,1.40849,1.40887,1.40849,1.40851,38800000.0
2007-10-04 12:50:00,1.40844,1.40852,1.40828,1.40837,31200000.0
2007-10-04 12:51:00,1.40835,1.40882,1.40834,1.40867,58800000.0
2007-10-04 12:52:00,1.4088,1.40894,1.40858,1.40879,30200000.0
2007-10-04 12:53:00,1.40853,1.40853,1.40786,1.40824,33800000.0
2007-10-04 12:54:00,1.40818,1.40852,1.40814,1.40845,35000000.0
2007-10-04 12:55:00,1.40859,1.40859,1.40806,1.40809,37600000.0
2007-10-04 12:56:00,1.40783,1.40818,1.40762,1.40783,44700000.0
2007-10-04 12:57:00,1.40782,1.40825,1.40767,1.40813,37600000.0
2007-10-04 12:58:00,1.40802,1.40853,1.40802,1.40853,31400000.0
2007-10-04 12:59:00,1.40815,1.40877,1.40815,1.40838,57900000.0
2007-10-04 13:00:00,1.40819,1.40835,1.40771,1.4078,42900000.0
2007-10-04 13:01:00,1.40812,1.40843,1.40796,1.40805,43200000.0
2007-10-04 13:02:00,1.40802,1.40817,1.40788,1.40805,41000000.0
2007-10-04 13:03:00,1.40805,1.4084,1.40805,1.40829,18400000.0
2007-10-04 13:04:00,1.40815,1.40829,1.40779,1.40788,41300000.0
2007-10-04 13:05:00,1.40753,1.40805,1.40753,1.40805,32800000.0
2007-10-04 13:06:00,1.40785,1.40803,1.40765,1.408,35200000.0
2007-10-04 13:07:00,1.40803,1.40803,1.40768,1.40778,37800000.0
2007-10-04 13:08:00,1.40775,1.40793,1.40745,1.40779,32800000.0
2007-10-04 13:09:00,1.40816,1.40835,1.40773,1.40773,44900000.0
2007-10-04 13:10:00,1.40791,1.40814,1.40786,1.40808,47400000.0
2007-10-04 13:11:00,1.4082,1.4082,1.40789,1.40807,30600000.0
2007-10-04 13:12:00,1.4081,1.40821,1.40774,1.40788,31800000.0
2007-10-04 13:13:00,1.40777,1.40777,1.40693,1.4071,29600000.0
2007-10-04 13:14:00,1.40686,1.40735,1.40669,1.40683,54200000.0
2007-10-04 13:15:00,1.40689,1.40722,1.40689,1.40697,39300000.0
2007-10-04 13:16:00,1.4068,1.40697,1.40663,1.40663,46200000.0
2007-10-04 13:17:00,1.40601,1.40683,1.40601,1.40679,33200000.0
2007-10-04 13:18:00,1.40704,1.40709,1.40693,1.40706,47400001.0
2007-10-04 13:19:00,1.40707,1.40707,1.40687,1.40687,36500000.0
2007-10-04 13:20:00,1.40684,1.40698,1.40638,1.40673,35600000.0
2007-10-04 13:21:00,1.40696,1.40696,1.40659,1.40693,34800000.0
2007-10-04 13:22:00,1.40693,1.40698,1.40682,1.40696,55400000.0
2007-10-04 13:23:00,1.40649,1.40715,1.40649,1.40715,44700000.0
2007-10-04 13:24:00,1.40725,1.40741,1.40709,1.40741,31600000.0
2007-10-04 13:25:00,1.40737,1.40744,1.40718,1.40722,30000000.0
2007-10-04 13:26:00,1.40704,1.40728,1.40691,1.40698,37400000.0
2007-10-04 13:27:00,1.40716,1.4073,1.40708,1.40724,26000000.0
2007-10-04 13:28:00,1.40708,1.40719,1.40687,1.40687,41000000.0
2007-10-04 13:29:00,1.4072,1.40742,1.40672,1.40742,38800000.0
2007-10-04 13:30:00,1.40701,1.40754,1.40697,1.40753,37200000.0
2007-10-04 13:31:00,1.40753,1.40753,1.40669,1.40724,55600000.0
2007-10-04 13:32:00,1.40713,1.4075,1.40713,1.4075,398500000.0
2007-10-04 13:33:00,1.40747,1.40812,1.40747,1.40807,581000001.0
2007-10-04 13:34:00,1.40813,1.40849,1.40813,1.4082,563200003.0
2007-10-04 13:35:00,1.40813,1.40839,1.40791,1.40826,448100001.0
2007-10-04 13:36:00,1.40837,1.40846,1.40819,1.40834,155000000.0
2007-10-04 13:37:00,1.40826,1.40856,1.40818,1.4083,583600001.0
2007-10-04 13:38:00,1.40826,1.40845,1.40822,1.40827,356600000.0
2007-10-04 13:39:00,1.40806,1.40815,1.40787,1.4079,223000002.0
2007-10-04 13:40:00,1.40795,1.40822,1.4078,1.40797,372800000.0
2007-10-04 13:41:00,1.40804,1.40818,1.40775,1.40818,403800002.0
2007-10-04 13:42:00,1.4082,1.40839,1.40777,1.4079,621600001.0
2007-10-04 13:43:00,1.40782,1.40821,1.40778,1.40821,203300000.0
2007-10-04 13:44:00,1.40833,1.40834,1.40794,1.40794,413100000.0
2007-10-04 13:45:00,1.40786,1.40842,1.40786,1.40836,232200002.0
2007-10-04 13:46:00,1.40853,1.40853,1.40825,1.40836,184000001.0
2007-10-04 13:47:00,1.40842,1.40862,1.40834,1.40849,214300000.0
2007-10-04 13:48:00,1.40857,1.40857,1.40802,1.40817,147600000.0
2007-10-04 13:49:00,1.40805,1.40816,1.40786,1.40794,281500000.0
2007-10-04 13:50:00,1.408,1.40814,1.40786,1.40806,203800000.0
2007-10-04 13:51:00,1.40802,1.40823,1.40791,1.40805,330300000.0
2007-10-04 13:52:00,1.40822,1.40849,1.40812,1.40837,311400000.0
2007-10-04 13:53:00,1.40822,1.40846,1.40802,1.40834,449800001.0
2007-10-04 13:54:00,1.40816,1.4083,1.40794,1.40802,382900001.0
2007-10-04 13:55:00,1.40808,1.40827,1.40799,1.40806,378400000.0
2007-10-04 13:56:00,1.40777,1.40785,1.40749,1.40749,414100001.0
2007-10-04 13:57:00,1.40752,1.40764,1.40748,1.40751,291100000.0
2007-10-04 13:58:00,1.40753,1.40766,1.40744,1.40757,436200001.0
2007-10-04 13:59:00,1.40767,1.40788,1.40765,1.40771,298000003.0
2007-10-04 14:00:00,1.40775,1.40788,1.40745,1.40745,385800001.0
2007-10-04 14:01:00,1.40743,1.40767,1.4074,1.40756,239000001.0
2007-10-04 14:02:00,1.4078,1.40792,1.40766,1.40788,303000000.0
2007-10-04 14:03:00,1.40797,1.40807,1.40778,1.40794,348700000.0
2007-10-04 14:04:00,1.40795,1.40818,1.40791,1.40818,304400000.0
2007-10-04 14:05:00,1.40834,1.40858,1.40818,1.40844,419300000.0
2007-10-04 14:06:00,1.40838,1.40855,1.40819,1.40834,474900001.0
2007-10-04 14:07:00,1.40814,1.40815,1.40782,1.40802,469500002.0
2007-10-04 14:08:00,1.40803,1.40803,1.40778,1.4078,247200002.0
2007-10-04 14:09:00,1.40784,1.40784,1.40757,1.40774,280700001.0
2007-10-04 14:10:00,1.40758,1.4079,1.40758,1.40776,183700000.0
2007-10-04 14:11:00,1.40775,1.4079,1.40768,1.40769,217200000.0
2007-10-04 14:12:00,1.40772,1.40802,1.40764,1.4079,497900000.0
2007-10-04 14:13:00,1.4078,1.4078,1.40743,1.4076,487400002.0
2007-10-04 14:14:00,1.40761,1.40798,1.40759,1.40768,520300002.0
2007-10-04 14:15:00,1.40783,1.40793,1.40763,1.40766,286200000.0
2007-10-04 14:16:00,1.4077,1.40786,1.40767,1.40778,87300000.0
2007-10-04 14:17:00,1.4079,1.4079,1.40759,1.40759,180600001.0
2007-10-04 14:18:00,1.40756,1.40779,1.40748,1.40779,237400001.0
2007-10-04 14:19:00,1.40787,1.40822,1.40767,1.40768,410900001.0
2007-10-04 14:20:00,1.40777,1.40784,1.40721,1.40763,235600000.0
2007-10-04 14:21:00,1.40756,1.40763,1.40728,1.40731,452100000.0
2007-10-04 14:22:00,1.40743,1.4078,1.40743,1.40769,527100002.0
2007-10-04 14:23:00,1.40763,1.40771,1.40717,1.40722,418100001.0
2007-10-04 14:24:00,1.40713,1.40731,1.40703,1.40718,341600001.0
2007-10-04 14:25:00,1.40709,1.40732,1.40705,1.40713,313100002.0
2007-10-04 14:26:00,1.40709,1.4072,1.40694,1.40711,350600001.0
2007-10-04 14:27:00,1.40724,1.40744,1.40722,1.40726,227600000.0
2007-10-04 14:28:00,1.40724,1.40744,1.40706,1.40721,471300001.0
2007-10-04 14:29:00,1.4072,1.4073,1.40676,1.40708,546800001.0
2007-10-04 14:30:00,1.40712,1.40753,1.40706,1.40728,619900001.0
2007-10-04 14:31:00,1.40718,1.40728,1.40702,1.40716,517600001.0
2007-10-04 14:32:00,1.40706,1.40715,1.40691,1.40705,306400000.0
2007-10-04 14:33:00,1.40719,1.40754,1.4071,1.40744,188200000.0
2007-10-04 14:34:00,1.40747,1.40783,1.40747,1.40765,156000000.0
2007-10-04 14:35:00,1.40766,1.40789,1.40766,1.40782,226900001.0
2007-10-04 14:36:00,1.40782,1.40844,1.40774,1.40788,253299999.0
2007-10-04 14:37:00,1.40803,1.40811,1.40732,1.40811,257400003.0
2007-10-04 14:38:00,1.40817,1.40851,1.40799,1.40827,152900000.0
2007-10-04 14:39:00,1.40815,1.40817,1.40721,1.40764,148400000.0
2007-10-04 14:40:00,1.40765,1.40778,1.40676,1.40709,291400000.0
2007-10-04 14:41:00,1.40694,1.40727,1.40659,1.40696,311100000.0
2007-10-04 14:42:00,1.4071,1.40748,1.40708,1.40742,114800000.0
2007-10-04 14:43:00,1.40745,1.40776,1.40735,1.40752,133900000.0
2007-10-04 14:44:00,1.40755,1.4077,1.40699,1.40735,448500000.0
2007-10-04 14:45:00,1.40713,1.40725,1.40653,1.40671,331700000.0
2007-10-04 14:46:00,1.40664,1.40674,1.40613,1.40648,323700000.0
2007-10-04 14:47:00,1.40632,1.40646,1.40586,1.40605,326700001.0
2007-10-04 14:48:00,1.4059,1.4063,1.40577,1.40606,341400000.0
2007-10-04 14:49:00,1.40607,1.40621,1.40578,1.40583,127600000.0
2007-10-04 14:50:00,1.40577,1.40608,1.40568,1.40589,310900002.0
2007-10-04 14:51:00,1.40609,1.4061,1.40562,1.40607,160700000.0
2007-10-04 14:52:00,1.40613,1.40629,1.40602,1.40614,288800000.0
2007-10-04 14:53:00,1.40632,1.40641,1.40592,1.40602,382600001.0
2007-10-04 14:54:00,1.4058,1.40597,1.40543,1.40588,131200000.0
2007-10-04 14:55:00,1.40599,1.40635,1.4058,1.40627,219300000.0
2007-10-04 14:56:00,1.40632,1.40644,1.406,1.40644,454000001.0
2007-10-04 14:57:00,1.40644,1.40649,1.40597,1.40618,310400001.0
2007-10-04 14:58:00,1.4063,1.40654,1.406,1.406,387800002.0
2007-10-04 14:59:00,1.40604,1.40611,1.40577,1.40596,275700001.0
2007-10-04 15:00:00,1.40617,1.40665,1.40617,1.40621,657900001.0
2007-10-04 15:01:00,1.40609,1.40617,1.40578,1.40578,337799999.0
2007-10-04 15:02:00,1.40588,1.40625,1.40581,1.40605,559300003.0
2007-10-04 15:03:00,1.40602,1.40635,1.40596,1.4063,418000000.0
2007-10-04 15:04:00,1.40624,1.4065,1.40612,1.40637,389700000.0
2007-10-04 15:05:00,1.40635,1.40641,1.4061,1.40614,489400001.0
2007-10-04 15:06:00,1.40604,1.4062,1.40589,1.40591,283900000.0
2007-10-04 15:07:00,1.40601,1.4064,1.40595,1.40595,322400000.0
2007-10-04 15:08:00,1.40583,1.40627,1.40562,1.40586,387500001.0
2007-10-04 15:09:00,1.40585,1.40601,1.40568,1.40568,537400000.0
2007-10-04 15:10:00,1.40575,1.40599,1.40553,1.40575,529400002.0
2007-10-04 15:11:00,1.40581,1.40629,1.40581,1.40601,449200001.0
2007-10-04 15:12:00,1.40585,1.40596,1.40548,1.40576,352100000.0
2007-10-04 15:13:00,1.40577,1.40602,1.40574,1.4059,456500002.0
2007-10-04 15:14:00,1.40602,1.4063,1.40594,1.40609,400100000.0
2007-10-04 15:15:00,1.4059,1.40609,1.40563,1.40582,379100000.0
2007-10-04 15:16:00,1.40561,1.40577,1.40539,1.40569,483600001.0
2007-10-04 15:17:00,1.40592,1.40603,1.40569,1.4059,412200001.0
2007-10-04 15:18:00,1.4057,1.4062,1.4057,1.406,241200001.0
2007-10-04 15:19:00,1.40603,1.40607,1.4057,1.4057,453100001.0
2007-10-04 15:20:00,1.40577,1.40616,1.40574,1.406,438200000.0
2007-10-04 15:21:00,1.40614,1.40635,1.40589,1.40589,641800000.0
2007-10-04 15:22:00,1.40585,1.40598,1.40566,1.40572,466000000.0
2007-10-04 15:23:00,1.40573,1.40585,1.40548,1.40548,423200001.0
2007-10-04 15:24:00,1.40566,1.40581,1.40546,1.40564,627100002.0
2007-10-04 15:25:00,1.40556,1.40589,1.40545,1.40563,578600001.0
2007-10-04 15:26:00,1.40581,1.40631,1.40581,1.40586,724900003.0
2007-10-04 15:27:00,1.40582,1.40611,1.40565,1.40588,559800000.0
2007-10-04 15:28:00,1.40585,1.40599,1.40565,1.40581,742800000.0
2007-10-04 15:29:00,1.40583,1.40611,1.40576,1.40579,678100003.0
2007-10-04 15:30:00,1.40585,1.40609,1.40569,1.40586,671200001.0
2007-10-04 15:31:00,1.40579,1.40604,1.40566,1.40578,499800001.0
2007-10-04 15:32:00,1.40591,1.40627,1.40588,1.40612,491700000.0
2007-10-04 15:33:00,1.40619,1.40628,1.4059,1.40593,507900001.0
2007-10-04 15:34:00,1.40595,1.40649,1.40582,1.40605,407100002.0
2007-10-04 15:35:00,1.4061,1.40637,1.40598,1.40614,576400000.0
2007-10-04 15:36:00,1.40635,1.40647,1.40617,1.40642,364900000.0
2007-10-04 15:37:00,1.40644,1.40707,1.40635,1.40699,302600001.0
2007-10-04 15:38:00,1.40706,1.40741,1.40699,1.40741,482300000.0
2007-10-04 15:39:00,1.40739,1.40773,1.40725,1.40725,423100000.0
2007-10-04 15:40:00,1.40741,1.40753,1.40696,1.40721,404300000.0
2007-10-04 15:41:00,1.40727,1.40758,1.40704,1.40739,272800000.0
2007-10-04 15:42:00,1.40736,1.40752,1.40728,1.40742,160500000.0
2007-10-04 15:43:00,1.40731,1.40749,1.40683,1.40697,428800000.0
2007-10-04 15:44:00,1.40694,1.40727,1.40694,1.40711,304500001.0
2007-10-04 15:45:00,1.4074,1.40749,1.4071,1.40735,721300000.0
2007-10-04 15:46:00,1.4073,1.40757,1.40727,1.40748,538500001.0
2007-10-04 15:47:00,1.40751,1.40778,1.40741,1.40748,229900001.0
2007-10-04 15:48:00,1.40745,1.40759,1.40715,1.40718,261400001.0
2007-10-04 15:49:00,1.40727,1.40803,1.40701,1.40756,334500000.0
2007-10-04 15:50:00,1.40755,1.40775,1.40729,1.40761,437099999.0
2007-10-04 15:51:00,1.40756,1.40763,1.40725,1.40745,540200003.0
2007-10-04 15:52:00,1.40756,1.40786,1.40718,1.40767,308300000.0
2007-10-04 15:53:00,1.40777,1.40804,1.4076,1.40773,397100001.0
2007-10-04 15:54:00,1.40766,1.40766,1.40704,1.40755,384200000.0
2007-10-04 15:55:00,1.40755,1.40773,1.4074,1.4075,371100002.0
2007-10-04 15:56:00,1.40748,1.40748,1.40676,1.4069,430499999.0
2007-10-04 15:57:00,1.40681,1.40708,1.40662,1.40662,389900002.0
2007-10-04 15:58:00,1.40661,1.40693,1.40658,1.40665,503900001.0
2007-10-04 15:59:00,1.40674,1.40724,1.40674,1.40699,566400001.0
2007-10-04 16:00:00,1.40682,1.40759,1.40657,1.40742,447600000.0
2007-10-04 16:01:00,1.40733,1.40761,1.40726,1.40741,422700000.0
2007-10-04 16:02:00,1.40742,1.40742,1.40694,1.40732,575100002.0
2007-10-04 16:03:00,1.40736,1.40781,1.40726,1.40771,485000001.0
2007-10-04 16:04:00,1.40771,1.40797,1.40748,1.40762,503500001.0
2007-10-04 16:05:00,1.40769,1.40802,1.40752,1.40779,394400001.0
2007-10-04 16:06:00,1.4078,1.40795,1.4076,1.4077,205300000.0
2007-10-04 16:07:00,1.40779,1.40862,1.40779,1.40825,260900001.0
2007-10-04 16:08:00,1.40829,1.40892,1.40773,1.40825,183500000.0
2007-10-04 16:09:00,1.40815,1.40838,1.408,1.40819,364200001.0
2007-10-04 16:10:00,1.40812,1.40848,1.40802,1.40847,464600000.0
2007-10-04 16:11:00,1.40849,1.40918,1.40846,1.40867,628199998.0
2007-10-04 16:12:00,1.40869,1.40918,1.40862,1.40905,465800000.0
2007-10-04 16:13:00,1.4091,1.40958,1.40886,1.40893,459800000.0
2007-10-04 16:14:00,1.40906,1.40953,1.40897,1.40941,637500001.0
2007-10-04 16:15:00,1.40942,1.40976,1.40906,1.40957,706100002.0
2007-10-04 16:16:00,1.40945,1.40959,1.40879,1.40912,572000002.0
2007-10-04 16:17:00,1.40906,1.40915,1.40881,1.4091,589900002.0
2007-10-04 16:18:00,1.40895,1.40901,1.40846,1.40851,718000003.0
2007-10-04 16:19:00,1.40853,1.40886,1.40844,1.40876,617000000.0
2007-10-04 16:20:00,1.40869,1.4091,1.40852,1.40862,673300003.0
2007-10-04 16:21:00,1.40878,1.40878,1.40847,1.40848,570700000.0
2007-10-04 16:22:00,1.40838,1.40859,1.40816,1.40847,551300000.0
2007-10-04 16:23:00,1.40854,1.40887,1.4085,1.40869,571600000.0
2007-10-04 16:24:00,1.40871,1.40896,1.40846,1.40846,502900001.0
2007-10-04 16:25:00,1.40841,1.40869,1.40835,1.40844,644100003.0
2007-10-04 16:26:00,1.40868,1.40914,1.40863,1.40874,566900005.0
2007-10-04 16:27:00,1.40857,1.40921,1.40832,1.40876,426400000.0
2007-10-04 16:28:00,1.40865,1.4089,1.40842,1.40859,667800002.0
2007-10-04 16:29:00,1.40864,1.40895,1.40859,1.40883,443300001.0
2007-10-04 16:30:00,1.4089,1.40933,1.40881,1.40915,481400000.0
2007-10-04 16:31:00,1.40902,1.41024,1.40902,1.40967,311100000.0
2007-10-04 16:32:00,1.40968,1.41008,1.40963,1.40979,526200001.0
2007-10-04 16:33:00,1.40987,1.41015,1.40978,1.41006,525500001.0
2007-10-04 16:34:00,1.41001,1.41027,1.40998,1.41019,403500000.0
2007-10-04 16:35:00,1.41019,1.41091,1.41014,1.4109,426300001.0
2007-10-04 16:36:00,1.41085,1.41104,1.41024,1.41041,496700001.0
2007-10-04 16:37:00,1.41039,1.41052,1.41002,1.41018,552300002.0
2007-10-04 16:38:00,1.41041,1.41057,1.41012,1.41023,563600002.0
2007-10-04 16:39:00,1.4103,1.41061,1.41027,1.41049,647400002.0
2007-10-04 16:40:00,1.41062,1.41084,1.41043,1.41043,375900000.0
2007-10-04 16:41:00,1.41041,1.41051,1.41016,1.41031,327800000.0
2007-10-04 16:42:00,1.41028,1.41046,1.41007,1.41028,405500001.0
2007-10-04 16:43:00,1.41036,1.41039,1.40996,1.41027,473300001.0
2007-10-04 16:44:00,1.4103,1.41072,1.41028,1.41072,467800002.0
2007-10-04 16:45:00,1.41068,1.41075,1.41028,1.41046,525800001.0
2007-10-04 16:46:00,1.41057,1.41088,1.41043,1.4107,410500000.0
2007-10-04 16:47:00,1.41084,1.4112,1.41084,1.4109,556200000.0
2007-10-04 16:48:00,1.41082,1.41116,1.41067,1.41093,546300002.0
2007-10-04 16:49:00,1.41106,1.41145,1.41083,1.41092,521500000.0
2007-10-04 16:50:00,1.41075,1.41104,1.41066,1.41081,407000000.0
2007-10-04 16:51:00,1.41086,1.41096,1.41063,1.41089,383400001.0
2007-10-04 16:52:00,1.41081,1.4109,1.41061,1.41061,258500000.0
2007-10-04 16:53:00,1.4106,1.41084,1.41055,1.41061,706600001.0
2007-10-04 16:54:00,1.41055,1.41085,1.41035,1.41048,478000000.0
2007-10-04 16:55:00,1.41066,1.41146,1.41066,1.41146,564900003.0
2007-10-04 16:56:00,1.41155,1.41156,1.41121,1.41137,204600000.0
2007-10-04 16:57:00,1.41151,1.4121,1.41151,1.41199,553100000.0
2007-10-04 16:58:00,1.41214,1.41264,1.4121,1.41236,536000001.0
2007-10-04 16:59:00,1.41239,1.41258,1.41204,1.41215,551700002.0
2007-10-04 17:00:00,1.41187,1.41206,1.41093,1.41093,839900001.0
2007-10-04 17:01:00,1.41084,1.411,1.41026,1.41051,424100001.0
2007-10-04 17:02:00,1.41048,1.41099,1.4102,1.41097,340100001.0
2007-10-04 17:03:00,1.41105,1.4113,1.41083,1.4112,509900002.0
2007-10-04 17:04:00,1.41108,1.41137,1.41105,1.41122,438700002.0
2007-10-04 17:05:00,1.41111,1.41112,1.41077,1.41097,390700000.0
2007-10-04 17:06:00,1.41053,1.41087,1.41053,1.41071,381700001.0
2007-10-04 17:07:00,1.41074,1.41105,1.41074,1.41084,278000000.0
2007-10-04 17:08:00,1.41078,1.41095,1.41048,1.41074,546600001.0
2007-10-04 17:09:00,1.41096,1.41142,1.41077,1.41099,558000001.0
2007-10-04 17:10:00,1.41097,1.41107,1.41073,1.41095,468900000.0
2007-10-04 17:11:00,1.4111,1.4114,1.41103,1.41133,464300000.0
2007-10-04 17:12:00,1.41139,1.4115,1.41116,1.41142,361600001.0
2007-10-04 17:13:00,1.4114,1.41151,1.41122,1.41134,276300000.0
2007-10-04 17:14:00,1.41127,1.41134,1.41103,1.41125,520800001.0
2007-10-04 17:15:00,1.41123,1.41149,1.41098,1.41137,638800001.0
2007-10-04 17:16:00,1.4112,1.4114,1.41105,1.41112,392300000.0
2007-10-04 17:17:00,1.41089,1.41098,1.41055,1.41077,373800001.0
2007-10-04 17:18:00,1.41076,1.41089,1.41055,1.41081,608600000.0
2007-10-04 17:19:00,1.41082,1.41082,1.41058,1.41075,373400002.0
2007-10-04 17:20:00,1.41095,1.41124,1.41092,1.41101,419700000.0
2007-10-04 17:21:00,1.41098,1.41126,1.41066,1.41084,441300001.0
2007-10-04 17:22:00,1.41086,1.411,1.41047,1.411,445600000.0
2007-10-04 17:23:00,1.41104,1.41106,1.41072,1.41077,527000002.0
2007-10-04 17:24:00,1.41073,1.41115,1.41072,1.41101,461600001.0
2007-10-04 17:25:00,1.41107,1.41134,1.41095,1.41111,402500002.0
2007-10-04 17:26:00,1.41127,1.41132,1.41097,1.41124,475800001.0
2007-10-04 17:27:00,1.41106,1.41145,1.41092,1.41096,486100001.0
2007-10-04 17:28:00,1.41106,1.41116,1.41086,1.41086,615500000.0
2007-10-04 17:29:00,1.41092,1.41121,1.41058,1.41074,676800001.0
2007-10-04 17:30:00,1.41074,1.41089,1.41057,1.41072,464600001.0
2007-10-04 17:31:00,1.41081,1.41088,1.41042,1.41072,631000001.0
2007-10-04 17:32:00,1.4107,1.41081,1.41056,1.41068,536900001.0
2007-10-04 17:33:00,1.41061,1.41095,1.41046,1.41083,566400000.0
2007-10-04 17:34:00,1.41081,1.41081,1.41022,1.41068,401100000.0
2007-10-04 17:35:00,1.41062,1.41076,1.41023,1.4107,412300000.0
2007-10-04 17:36:00,1.41071,1.41099,1.41059,1.41066,452200000.0
2007-10-04 17:37:00,1.41063,1.41084,1.41034,1.41034,326100000.0
2007-10-04 17:38:00,1.4103,1.41063,1.41028,1.41048,400600001.0
2007-10-04 17:39:00,1.4106,1.41109,1.4106,1.41091,508700001.0
2007-10-04 17:40:00,1.41091,1.41119,1.41087,1.41105,351400000.0
2007-10-04 17:41:00,1.41102,1.41103,1.41079,1.41086,468000005.0
2007-10-04 17:42:00,1.41065,1.41102,1.41058,1.4106,356100002.0
2007-10-04 17:43:00,1.41056,1.41065,1.41036,1.4106,366000000.0
2007-10-04 17:44:00,1.41062,1.41077,1.41052,1.41073,409600001.0
2007-10-04 17:45:00,1.41064,1.41068,1.41039,1.41056,597500000.0
2007-10-04 17:46:00,1.41059,1.41065,1.41043,1.41048,531500003.0
2007-10-04 17:47:00,1.41055,1.41076,1.41035,1.41061,478200001.0
2007-10-04 17:48:00,1.4108,1.4108,1.41022,1.4104,365700001.0
2007-10-04 17:49:00,1.41036,1.41043,1.41004,1.41008,334500000.0
2007-10-04 17:50:00,1.41013,1.41037,1.41004,1.41018,468300000.0
2007-10-04 17:51:00,1.41022,1.41033,1.40987,1.41008,469800000.0
2007-10-04 17:52:00,1.41002,1.4103,1.40994,1.41017,511500000.0
2007-10-04 17:53:00,1.40993,1.41023,1.40989,1.40999,560600000.0
2007-10-04 17:54:00,1.40995,1.4101,1.40983,1.40986,389700002.0
2007-10-04 17:55:00,1.40991,1.41017,1.40981,1.41014,408300001.0
2007-10-04 17:56:00,1.4102,1.41036,1.40993,1.40993,390600001.0
2007-10-04 17:57:00,1.41001,1.41025,1.40971,1.40997,582500001.0
2007-10-04 17:58:00,1.40964,1.40985,1.40931,1.40952,602700000.0
2007-10-04 17:59:00,1.40962,1.40986,1.40954,1.4098,204400001.0
2007-10-04 18:00:00,1.40964,1.41021,1.40962,1.4098,670200003.0
2007-10-04 18:01:00,1.4097,1.40993,1.40951,1.4099,769200001.0
2007-10-04 18:02:00,1.4099,1.41015,1.40986,1.40991,555900001.0
2007-10-04 18:03:00,1.40983,1.40983,1.40958,1.40963,358500000.0
2007-10-04 18:04:00,1.40968,1.40991,1.40956,1.40976,547000002.0
2007-10-04 18:05:00,1.40959,1.40985,1.40945,1.40952,498500001.0
2007-10-04 18:06:00,1.40946,1.40963,1.40941,1.40944,332200000.0
2007-10-04 18:07:00,1.40936,1.40956,1.40925,1.40943,465200001.0
2007-10-04 18:08:00,1.4094,1.40969,1.40934,1.40948,475900002.0
2007-10-04 18:09:00,1.4095,1.40967,1.40937,1.40956,480700001.0
2007-10-04 18:10:00,1.40953,1.40977,1.40942,1.40962,589200002.0
2007-10-04 18:11:00,1.40941,1.40961,1.40931,1.40934,308300001.0
2007-10-04 18:12:00,1.40925,1.4094,1.40908,1.4094,439900000.0
2007-10-04 18:13:00,1.40935,1.4094,1.40926,1.40928,293000000.0
2007-10-04 18:14:00,1.40943,1.40977,1.40938,1.40977,519400000.0
2007-10-04 18:15:00,1.40973,1.41,1.40967,1.40986,469800000.0
2007-10-04 18:16:00,1.40982,1.40994,1.40969,1.40994,290900001.0
2007-10-04 18:17:00,1.40989,1.41004,1.40975,1.40981,557499999.0
2007-10-04 18:18:00,1.4098,1.4101,1.4098,1.4101,447500000.0
2007-10-04 18:19:00,1.41009,1.41026,1.40986,1.41,378600000.0
2007-10-04 18:20:00,1.40994,1.41006,1.40983,1.40995,431500000.0
2007-10-04 18:21:00,1.40993,1.41014,1.40986,1.40986,413000002.0
2007-10-04 18:22:00,1.40999,1.41012,1.40984,1.41009,395500001.0
2007-10-04 18:23:00,1.40994,1.41009,1.40968,1.41002,424200001.0
2007-10-04 18:24:00,1.41,1.41024,1.40996,1.40996,243800001.0
2007-10-04 18:25:00,1.41009,1.41054,1.41009,1.41054,442500003.0
2007-10-04 18:26:00,1.41039,1.41075,1.41039,1.41054,271900000.0
2007-10-04 18:27:00,1.41047,1.4106,1.41026,1.4106,422700002.0
2007-10-04 18:28:00,1.41069,1.41095,1.41039,1.41039,400100000.0
2007-10-04 18:29:00,1.41048,1.41078,1.41045,1.41054,642000000.0
2007-10-04 18:30:00,1.41068,1.4108,1.41049,1.41079,417300001.0
2007-10-04 18:31:00,1.41079,1.41093,1.41064,1.41074,489100000.0
2007-10-04 18:32:00,1.41052,1.41064,1.41024,1.41024,403500000.0
2007-10-04 18:33:00,1.41023,1.41037,1.41013,1.41019,561500001.0
2007-10-04 18:34:00,1.41017,1.41035,1.41013,1.41022,408000001.0
2007-10-04 18:35:00,1.4102,1.41047,1.41013,1.41047,319700000.0
2007-10-04 18:36:00,1.41044,1.41044,1.41015,1.41028,318400000.0
2007-10-04 18:37:00,1.4102,1.41031,1.41013,1.41022,380000001.0
2007-10-04 18:38:00,1.4101,1.4101,1.40983,1.41003,338700002.0
2007-10-04 18:39:00,1.40992,1.41,1.40974,1.40982,284500002.0
2007-10-04 18:40:00,1.40984,1.4101,1.40975,1.40997,519600000.0
2007-10-04 18:41:00,1.41004,1.41039,1.41004,1.41012,174200000.0
2007-10-04 18:42:00,1.41013,1.41036,1.41008,1.41008,541800002.0
2007-10-04 18:43:00,1.41007,1.41028,1.41002,1.41017,537000000.0
2007-10-04 18:44:00,1.41026,1.41032,1.41003,1.4103,438800002.0
2007-10-04 18:45:00,1.41026,1.41026,1.40982,1.40982,243800000.0
2007-10-04 18:46:00,1.40981,1.40999,1.40976,1.40978,507099999.0
2007-10-04 18:47:00,1.40978,1.41006,1.40974,1.40976,470300002.0
2007-10-04 18:48:00,1.40976,1.41012,1.40972,1.40989,525500001.0
2007-10-04 18:49:00,1.40995,1.4102,1.40994,1.41003,335500000.0
2007-10-04 18:50:00,1.40999,1.41017,1.40989,1.41002,252800000.0
2007-10-04 18:51:00,1.40984,1.4099,1.40979,1.4099,213400000.0
2007-10-04 18:52:00,1.4099,1.41004,1.40982,1.40994,351100001.0
2007-10-04 18:53:00,1.40976,1.41011,1.40967,1.40976,666399998.0
2007-10-04 18:54:00,1.40997,1.41001,1.40978,1.40984,605600000.0
2007-10-04 18:55:00,1.40988,1.41008,1.40957,1.40987,631100000.0
2007-10-04 18:56:00,1.40968,1.40983,1.40959,1.40964,571800001.0
2007-10-04 18:57:00,1.40968,1.4099,1.40959,1.40982,602700003.0
2007-10-04 18:58:00,1.40974,1.41001,1.40974,1.40987,351800001.0
2007-10-04 18:59:00,1.40986,1.41003,1.40974,1.40986,430700000.0
2007-10-04 19:00:00,1.40979,1.4101,1.40979,1.41002,325300000.0
2007-10-04 19:01:00,1.41002,1.41015,1.40984,1.40994,480000000.0
2007-10-04 19:02:00,1.40996,1.41003,1.40967,1.40987,546000004.0
2007-10-04 19:03:00,1.40983,1.41005,1.40973,1.40987,592200000.0
2007-10-04 19:04:00,1.40994,1.41014,1.40979,1.40999,526700000.0
2007-10-04 19:05:00,1.40973,1.40982,1.40955,1.40967,702200002.0
2007-10-04 19:06:00,1.40968,1.40989,1.4095,1.4097,521800000.0
2007-10-04 19:07:00,1.40966,1.40993,1.40955,1.4096,561600002.0
2007-10-04 19:08:00,1.4095,1.40974,1.40932,1.40969,601600002.0
2007-10-04 19:09:00,1.40969,1.41004,1.40948,1.40991,533400000.0
2007-10-04 19:10:00,1.40991,1.40991,1.40951,1.40951,576700001.0
2007-10-04 19:11:00,1.40995,1.41024,1.40986,1.40995,435800003.0
2007-10-04 19:12:00,1.40997,1.41007,1.40988,1.40997,503400001.0
2007-10-04 19:13:00,1.40985,1.41007,1.40965,1.40973,701800001.0
2007-10-04 19:14:00,1.4098,1.41009,1.40974,1.41,668400001.0
2007-10-04 19:15:00,1.40999,1.41008,1.40973,1.40984,466500000.0
2007-10-04 19:16:00,1.4099,1.41031,1.4099,1.41006,235300000.0
2007-10-04 19:17:00,1.40997,1.41025,1.40996,1.41005,450400000.0
2007-10-04 19:18:00,1.41014,1.41046,1.41001,1.41005,464900001.0
2007-10-04 19:19:00,1.40979,1.41,1.40966,1.40973,337200000.0
2007-10-04 19:20:00,1.4102,1.41029,1.40995,1.41009,504000001.0
2007-10-04 19:21:00,1.41024,1.41038,1.41009,1.41025,325900001.0
2007-10-04 19:22:00,1.41022,1.41047,1.41019,1.41029,362300000.0
2007-10-04 19:23:00,1.41003,1.41028,1.40995,1.41002,359600001.0
2007-10-04 19:24:00,1.40997,1.41015,1.4099,1.41001,516400000.0
2007-10-04 19:25:00,1.40982,1.4101,1.40982,1.41,628000001.0
2007-10-04 19:26:00,1.40993,1.41004,1.40988,1.40989,219800001.0
2007-10-04 19:27:00,1.40995,1.41,1.40979,1.40989,235400000.0
2007-10-04 19:28:00,1.40984,1.40992,1.4096,1.40978,264000001.0
2007-10-04 19:29:00,1.40979,1.40998,1.40966,1.40968,468600002.0
2007-10-04 19:30:00,1.40959,1.40968,1.40919,1.40932,430700000.0
2007-10-04 19:31:00,1.40933,1.40946,1.40922,1.40926,483900000.0
2007-10-04 19:32:00,1.40923,1.40938,1.4091,1.40927,320500000.0
2007-10-04 19:33:00,1.40937,1.40942,1.40926,1.40926,306600000.0
2007-10-04 19:34:00,1.40924,1.40947,1.40924,1.40932,592400000.0
2007-10-04 19:35:00,1.40936,1.40952,1.40925,1.40931,527200001.0
2007-10-04 19:36:00,1.40927,1.40954,1.40926,1.40948,269400002.0
2007-10-04 19:37:00,1.40947,1.40947,1.40901,1.40901,346400001.0
2007-10-04 19:38:00,1.40903,1.40935,1.40901,1.40916,469800000.0
2007-10-04 19:39:00,1.40915,1.40936,1.40915,1.40935,276200000.0
2007-10-04 19:40:00,1.4094,1.40953,1.40924,1.40953,378700001.0
2007-10-04 19:41:00,1.40957,1.40957,1.40928,1.40936,211300000.0
2007-10-04 19:42:00,1.40942,1.40967,1.40942,1.40944,298000002.0
2007-10-04 19:43:00,1.40936,1.40963,1.40927,1.40933,319700002.0
2007-10-04 19:44:00,1.40929,1.40959,1.40927,1.40936,327100000.0
2007-10-04 19:45:00,1.40934,1.40945,1.40934,1.40944,88600000.0
2007-10-04 19:46:00,1.40949,1.40971,1.40942,1.40942,271900000.0
2007-10-04 19:47:00,1.40947,1.40975,1.40938,1.40975,366200000.0
2007-10-04 19:48:00,1.40982,1.40995,1.40972,1.40993,265100000.0
2007-10-04 19:49:00,1.40975,1.40975,1.40934,1.40955,574300001.0
2007-10-04 19:50:00,1.40953,1.40972,1.40937,1.4096,557799999.0
2007-10-04 19:51:00,1.40959,1.40971,1.40952,1.40959,413700001.0
2007-10-04 19:52:00,1.40943,1.40964,1.40932,1.40957,519700002.0
2007-10-04 19:53:00,1.4097,1.40991,1.40948,1.40981,672400000.0
2007-10-04 19:54:00,1.40977,1.40986,1.40968,1.4097,277900000.0
2007-10-04 19:55:00,1.40982,1.40987,1.40956,1.40959,404400000.0
2007-10-04 19:56:00,1.40951,1.40981,1.40944,1.40962,496700002.0
2007-10-04 19:57:00,1.4096,1.40966,1.40945,1.40948,284000002.0
2007-10-04 19:58:00,1.40942,1.40965,1.40916,1.40924,481600002.0
2007-10-04 19:59:00,1.40942,1.40959,1.40931,1.40938,393800002.0
2007-10-04 20:00:00,1.40928,1.4096,1.40928,1.40936,457800002.0
2007-10-04 20:01:00,1.40921,1.40921,1.40866,1.40871,856100003.0
2007-10-04 20:02:00,1.40864,1.40902,1.40861,1.40869,544200000.0
2007-10-04 20:03:00,1.40859,1.40887,1.40851,1.40876,743200001.0
2007-10-04 20:04:00,1.40866,1.40877,1.40854,1.40866,419800001.0
2007-10-04 20:05:00,1.40866,1.40882,1.4086,1.40881,344700000.0
2007-10-04 20:06:00,1.40875,1.40889,1.40842,1.40882,578500002.0
2007-10-04 20:07:00,1.40878,1.40888,1.40865,1.40874,484300001.0
2007-10-04 20:08:00,1.40871,1.4088,1.40843,1.4088,574800001.0
2007-10-04 20:09:00,1.40891,1.40906,1.40874,1.4089,539900000.0
2007-10-04 20:10:00,1.40898,1.40912,1.40888,1.40902,642300001.0
2007-10-04 20:11:00,1.40887,1.40909,1.40882,1.4089,796700005.0
2007-10-04 20:12:00,1.40892,1.40936,1.40887,1.409,657000003.0
2007-10-04 20:13:00,1.40912,1.40913,1.40889,1.40894,463100000.0
2007-10-04 20:14:00,1.40906,1.4092,1.40897,1.40913,410000000.0
2007-10-04 20:15:00,1.40907,1.40915,1.40896,1.40903,368000000.0
2007-10-04 20:16:00,1.40894,1.40906,1.40879,1.40887,215600001.0
2007-10-04 20:17:00,1.40882,1.40889,1.40863,1.40872,300300000.0
2007-10-04 20:18:00,1.40885,1.40899,1.40864,1.40867,590700000.0
2007-10-04 20:19:00,1.40876,1.4091,1.40866,1.40874,253400000.0
2007-10-04 20:20:00,1.40877,1.40884,1.40857,1.40874,387900001.0
2007-10-04 20:21:00,1.40872,1.40877,1.40859,1.40859,34000000.0
2007-10-04 20:22:00,1.40868,1.40869,1.40842,1.40862,258000001.0
2007-10-04 20:23:00,1.40859,1.40859,1.40818,1.40836,423800002.0
2007-10-04 20:24:00,1.40838,1.4086,1.40835,1.40856,226800000.0
2007-10-04 20:25:00,1.40852,1.4088,1.40845,1.40868,269900000.0
2007-10-04 20:26:00,1.40869,1.40879,1.40851,1.40853,375200001.0
2007-10-04 20:27:00,1.40857,1.40879,1.40847,1.40852,517500001.0
2007-10-04 20:28:00,1.40852,1.40859,1.40822,1.40822,226900000.0
2007-10-04 20:29:00,1.40822,1.40841,1.40814,1.40828,647000004.0
2007-10-04 20:30:00,1.40828,1.40854,1.40828,1.40848,296800001.0
2007-10-04 20:31:00,1.40814,1.40825,1.40806,1.40825,262600000.0
2007-10-04 20:32:00,1.4082,1.4082,1.40781,1.40786,152600000.0
2007-10-04 20:33:00,1.40793,1.40823,1.40793,1.40813,243600000.0
2007-10-04 20:34:00,1.40818,1.4082,1.40783,1.40792,359700001.0
2007-10-04 20:35:00,1.40784,1.408,1.40762,1.40774,295800000.0
2007-10-04 20:36:00,1.40776,1.40793,1.40756,1.40775,457300002.0
2007-10-04 20:37:00,1.40774,1.40779,1.40756,1.40762,355500002.0
2007-10-04 20:38:00,1.40756,1.40775,1.40735,1.40739,262600001.0
2007-10-04 20:39:00,1.40752,1.40763,1.40725,1.4074,432500000.0
2007-10-04 20:40:00,1.40766,1.40784,1.40741,1.40748,348000002.0
2007-10-04 20:41:00,1.4076,1.40768,1.40736,1.40736,413100001.0
2007-10-04 20:42:00,1.40726,1.40745,1.40714,1.40732,251300002.0
2007-10-04 20:43:00,1.40738,1.40745,1.40719,1.40737,200400000.0
2007-10-04 20:44:00,1.40748,1.40766,1.40713,1.40723,230900000.0
2007-10-04 20:45:00,1.40728,1.40736,1.40714,1.40728,510200001.0
2007-10-04 20:46:00,1.40734,1.40761,1.4073,1.40743,252800000.0
2007-10-04 20:47:00,1.40741,1.40747,1.40717,1.40734,317100002.0
2007-10-04 20:48:00,1.4073,1.40741,1.40727,1.40727,431200001.0
2007-10-04 20:49:00,1.40732,1.40747,1.40728,1.40746,480000000.0
2007-10-04 20:50:00,1.4074,1.40747,1.40726,1.40726,256700001.0
2007-10-04 20:51:00,1.40734,1.40762,1.4073,1.40754,241500000.0
2007-10-04 20:52:00,1.40759,1.40764,1.40739,1.40759,167400000.0
2007-10-04 20:53:00,1.40759,1.40771,1.4075,1.40762,209200000.0
2007-10-04 20:54:00,1.40754,1.40766,1.40741,1.40763,118300000.0
2007-10-04 20:55:00,1.40746,1.40746,1.40706,1.40706,347400001.0
2007-10-04 20:56:00,1.40708,1.40709,1.40683,1.40683,161000000.0
2007-10-04 20:57:00,1.4068,1.40705,1.4068,1.40689,411100001.0
2007-10-04 20:58:00,1.40687,1.40694,1.4067,1.40683,310600000.0
2007-10-04 20:59:00,1.40681,1.40702,1.40669,1.40699,115800000.0
2007-10-04 21:00:00,1.40685,1.40709,1.40669,1.40678,272000001.0
2007-10-04 21:01:00,1.40677,1.40682,1.4066,1.40663,313700000.0
2007-10-04 21:02:00,1.40675,1.40675,1.40665,1.40673,67000000.0
2007-10-04 21:03:00,1.40671,1.40671,1.40661,1.40668,52900001.0
2007-10-04 21:04:00,1.40639,1.40669,1.40639,1.40669,351900000.0
2007-10-04 21:05:00,1.40679,1.40711,1.40678,1.40693,398300001.0
2007-10-04 21:06:00,1.40673,1.40705,1.40673,1.40692,222000000.0
2007-10-04 21:07:00,1.40685,1.407,1.40685,1.40695,286000002.0
2007-10-04 21:08:00,1.40688,1.40713,1.40684,1.40699,231500001.0
2007-10-04 21:09:00,1.4068,1.40721,1.4068,1.40694,21600000.0
2007-10-04 21:10:00,1.40697,1.4072,1.40691,1.40696,250800001.0
2007-10-04 21:11:00,1.40687,1.40691,1.40669,1.40669,37600000.0
2007-10-04 21:12:00,1.40687,1.40716,1.40684,1.40705,219000000.0
2007-10-04 21:13:00,1.40723,1.40737,1.40707,1.40726,217800000.0
2007-10-04 21:14:00,1.40732,1.40755,1.40731,1.40746,272000002.0
2007-10-04 21:15:00,1.4073,1.40749,1.40722,1.40734,285300000.0
2007-10-04 21:16:00,1.40734,1.40744,1.4073,1.40738,130000000.0
2007-10-04 21:17:00,1.4075,1.40765,1.40735,1.40756,280400001.0
2007-10-04 21:18:00,1.40757,1.40757,1.4074,1.40747,189000002.0
2007-10-04 21:19:00,1.40749,1.40759,1.40736,1.40747,143300002.0
2007-10-04 21:20:00,1.40749,1.40762,1.40749,1.40759,60400001.0
2007-10-04 21:21:00,1.40759,1.40779,1.40757,1.40763,122800000.0
2007-10-04 21:22:00,1.40766,1.40787,1.40766,1.40776,196700001.0
2007-10-04 21:23:00,1.40765,1.40767,1.40732,1.40732,50200000.0
2007-10-04 21:24:00,1.40724,1.40755,1.40724,1.40737,130200001.0
2007-10-04 21:25:00,1.40761,1.40766,1.40746,1.40756,240600000.0
2007-10-04 21:26:00,1.40753,1.40769,1.40746,1.40754,259300001.0
2007-10-04 21:27:00,1.40747,1.40752,1.40734,1.40752,181600000.0
2007-10-04 21:28:00,1.40745,1.40758,1.40735,1.40751,144700000.0
2007-10-04 21:29:00,1.4075,1.40764,1.40738,1.40741,229000000.0
2007-10-04 21:30:00,1.40745,1.40764,1.40744,1.40752,83700000.0
2007-10-04 21:31:00,1.40739,1.40766,1.40736,1.40753,420200001.0
2007-10-04 21:32:00,1.40748,1.4075,1.40738,1.40749,388900002.0
2007-10-04 21:33:00,1.40754,1.40771,1.40744,1.40769,380100001.0
2007-10-04 21:34:00,1.40801,1.40815,1.40797,1.408,288900000.0
2007-10-04 21:35:00,1.40788,1.40803,1.40778,1.40788,310400000.0
2007-10-04 21:36:00,1.40795,1.40817,1.40792,1.40817,265300000.0
2007-10-04 21:37:00,1.40839,1.40875,1.40807,1.40813,224900000.0
2007-10-04 21:38:00,1.40798,1.40798,1.40756,1.40775,207300001.0
2007-10-04 21:39:00,1.40763,1.40794,1.40763,1.40764,301700000.0
2007-10-04 21:40:00,1.40777,1.40783,1.40759,1.40759,169900000.0
2007-10-04 21:41:00,1.40766,1.40787,1.40758,1.40765,242400001.0
2007-10-04 21:42:00,1.40765,1.4079,1.40765,1.40773,163100001.0
2007-10-04 21:43:00,1.40789,1.4081,1.40777,1.40801,212700000.0
2007-10-04 21:44:00,1.40809,1.40821,1.40788,1.40788,165100001.0
2007-10-04 21:45:00,1.40806,1.40862,1.40806,1.40862,337200000.0
2007-10-04 21:46:00,1.40869,1.40908,1.40857,1.4088,341600000.0
2007-10-04 21:47:00,1.409,1.40921,1.4089,1.40893,296500001.0
2007-10-04 21:48:00,1.40889,1.40894,1.40874,1.40882,494300000.0
2007-10-04 21:49:00,1.40891,1.40923,1.40888,1.40914,284600003.0
2007-10-04 21:50:00,1.40891,1.4092,1.40879,1.40879,422800001.0
2007-10-04 21:51:00,1.40878,1.40896,1.40873,1.40874,474300001.0
2007-10-04 21:52:00,1.40878,1.40904,1.40871,1.40894,324600001.0
2007-10-04 21:53:00,1.40894,1.40901,1.40886,1.40891,70900000.0
2007-10-04 21:54:00,1.4088,1.40897,1.40872,1.40884,366400000.0
2007-10-04 21:55:00,1.40889,1.40892,1.40872,1.40891,169100000.0
2007-10-04 21:56:00,1.40894,1.409,1.40881,1.40892,45300000.0
2007-10-04 21:57:00,1.40891,1.40919,1.40888,1.40895,256800000.0
2007-10-04 21:58:00,1.40892,1.4091,1.40884,1.40896,126400000.0
2007-10-04 21:59:00,1.40889,1.40958,1.40889,1.40958,257800001.0
2007-10-04 22:00:00,1.40959,1.40973,1.40954,1.40973,89000000.0
2007-10-04 22:01:00,1.40972,1.41001,1.40971,1.40986,137100000.0
2007-10-04 22:02:00,1.40994,1.41023,1.40994,1.41006,150100000.0
2007-10-04 22:03:00,1.41017,1.41077,1.41017,1.41045,140100000.0
2007-10-04 22:04:00,1.41044,1.41068,1.4103,1.41032,230900000.0
2007-10-04 22:05:00,1.41036,1.41061,1.41014,1.41014,222000003.0
2007-10-04 22:06:00,1.40997,1.41029,1.40996,1.41011,128499998.0
2007-10-04 22:07:00,1.41013,1.41013,1.40977,1.40987,212400001.0
2007-10-04 22:08:00,1.40991,1.4101,1.40991,1.40998,169800000.0
2007-10-04 22:09:00,1.41,1.41008,1.40946,1.40946,285400001.0
2007-10-04 22:10:00,1.40933,1.40953,1.40918,1.40953,178700001.0
2007-10-04 22:11:00,1.40969,1.40995,1.40956,1.4097,249400000.0
2007-10-04 22:12:00,1.40972,1.4099,1.40964,1.40989,220000000.0
2007-10-04 22:13:00,1.40992,1.40999,1.40978,1.40982,180600000.0
2007-10-04 22:14:00,1.40977,1.41,1.40973,1.40977,146800000.0
2007-10-04 22:15:00,1.40984,1.41003,1.40978,1.40987,99200000.0
2007-10-04 22:16:00,1.40984,1.40997,1.40983,1.40989,81200000.0
2007-10-04 22:17:00,1.4099,1.41009,1.40985,1.41009,213600000.0
2007-10-04 22:18:00,1.40998,1.41026,1.40989,1.40994,97400000.0
2007-10-04 22:19:00,1.4098,1.41005,1.4096,1.40965,232800000.0
2007-10-04 22:20:00,1.40989,1.4101,1.40988,1.41007,162400000.0
2007-10-04 22:21:00,1.4101,1.4102,1.40998,1.40998,138400000.0
2007-10-04 22:22:00,1.4099,1.41027,1.4099,1.41004,189400000.0
2007-10-04 22:23:00,1.41002,1.41014,1.40983,1.40988,171400000.0
2007-10-04 22:24:00,1.40987,1.41009,1.40959,1.40971,308500001.0
2007-10-04 22:25:00,1.40986,1.41017,1.40971,1.40974,220200000.0
2007-10-04 22:26:00,1.40989,1.41023,1.40989,1.41023,240800000.0
2007-10-04 22:27:00,1.41028,1.41036,1.40988,1.40988,146200000.0
2007-10-04 22:28:00,1.40968,1.40993,1.4096,1.40963,67200000.0
2007-10-04 22:29:00,1.40959,1.40987,1.40954,1.40971,198800000.0
2007-10-04 22:30:00,1.40974,1.40994,1.40958,1.40977,270300000.0
2007-10-04 22:31:00,1.40973,1.40985,1.40947,1.40958,266800000.0
2007-10-04 22:32:00,1.40953,1.4099,1.40925,1.4097,173100000.0
2007-10-04 22:33:00,1.40939,1.4095,1.40927,1.40946,125000000.0
2007-10-04 22:34:00,1.40939,1.40939,1.40896,1.40916,225700001.0
2007-10-04 22:35:00,1.40892,1.40899,1.40878,1.40892,178800000.0
2007-10-04 22:36:00,1.40887,1.409,1.40846,1.40846,128500000.0
2007-10-04 22:37:00,1.40851,1.40873,1.40851,1.40872,226600001.0
2007-10-04 22:38:00,1.40882,1.40915,1.40872,1.40883,321400000.0
2007-10-04 22:39:00,1.4088,1.40891,1.40866,1.40883,270100001.0
2007-10-04 22:40:00,1.40879,1.40912,1.40871,1.40874,271500001.0
2007-10-04 22:41:00,1.40908,1.40919,1.40891,1.40915,261500000.0
2007-10-04 22:42:00,1.40909,1.40909,1.40869,1.40895,167300000.0
2007-10-04 22:43:00,1.40867,1.40881,1.4085,1.40862,229500002.0
2007-10-04 22:44:00,1.40861,1.40884,1.40861,1.40879,245800000.0
2007-10-04 22:45:00,1.40877,1.40877,1.40835,1.40837,238300000.0
2007-10-04 22:46:00,1.40822,1.40841,1.40811,1.40811,137200000.0
2007-10-04 22:47:00,1.40837,1.40837,1.40818,1.4082,114700000.0
2007-10-04 22:48:00,1.40815,1.40832,1.40806,1.40814,111600000.0
2007-10-04 22:49:00,1.40848,1.40857,1.40842,1.40845,229100001.0
2007-10-04 22:50:00,1.40842,1.40888,1.40842,1.40852,170000000.0
2007-10-04 22:51:00,1.40889,1.40915,1.40889,1.40907,312800000.0
2007-10-04 22:52:00,1.40884,1.40911,1.4087,1.4088,248400000.0
2007-10-04 22:53:00,1.40892,1.40893,1.40869,1.40885,183600001.0
2007-10-04 22:54:00,1.409,1.40911,1.40896,1.40905,157100000.0
2007-10-04 22:55:00,1.4091,1.40917,1.40903,1.40908,212000000.0
2007-10-04 22:56:00,1.40911,1.40919,1.40882,1.40895,119000000.0
2007-10-04 22:57:00,1.40906,1.40929,1.40889,1.40911,19000000.0
2007-10-04 22:58:00,1.409,1.40922,1.40885,1.40885,32200000.0
2007-10-04 22:59:00,1.40902,1.40913,1.40902,1.40907,13800000.0
2007-10-04 23:00:00,1.40856,1.40875,1.40833,1.40833,113800000.0
2007-10-04 23:01:00,1.40825,1.40825,1.40759,1.40772,31000000.0
2007-10-04 23:02:00,1.40777,1.40821,1.40774,1.40774,33700000.0
2007-10-04 23:03:00,1.40817,1.40832,1.4081,1.40812,30600000.0
2007-10-04 23:04:00,1.40852,1.40852,1.40814,1.40841,24400000.0
2007-10-04 23:05:00,1.40817,1.4084,1.40817,1.40836,30600000.0
2007-10-04 23:06:00,1.40845,1.40874,1.40837,1.40849,34800000.0
2007-10-04 23:07:00,1.40846,1.40866,1.40816,1.40816,42100000.0
2007-10-04 23:08:00,1.4082,1.4083,1.4082,1.4083,17400000.0
2007-10-04 23:09:00,1.40843,1.40851,1.40828,1.40847,46200000.0
2007-10-04 23:10:00,1.40809,1.40851,1.40803,1.40851,69200001.0
2007-10-04 23:11:00,1.40851,1.40851,1.40814,1.40814,63200001.0
2007-10-04 23:12:00,1.40825,1.4084,1.40798,1.40801,86700000.0
2007-10-04 23:13:00,1.40811,1.40822,1.40807,1.40818,55500000.0
2007-10-04 23:14:00,1.40817,1.40855,1.40811,1.40835,33000000.0
2007-10-04 23:15:00,1.40827,1.40827,1.40781,1.40785,42200000.0
2007-10-04 23:16:00,1.40796,1.40813,1.40796,1.40813,61400000.0
2007-10-04 23:17:00,1.40822,1.40835,1.40804,1.40804,68900000.0
2007-10-04 23:18:00,1.40824,1.40852,1.4082,1.4082,34800000.0
2007-10-04 23:19:00,1.40841,1.40851,1.40834,1.40839,22800000.0
2007-10-04 23:20:00,1.40839,1.40854,1.40827,1.40827,70500000.0
2007-10-04 23:21:00,1.40831,1.40844,1.40831,1.40844,39900000.0
2007-10-04 23:22:00,1.40844,1.40873,1.40812,1.40838,124300001.0
2007-10-04 23:23:00,1.40848,1.40864,1.40789,1.40847,156200000.0
2007-10-04 23:24:00,1.40824,1.4084,1.40821,1.40823,48400000.0
2007-10-04 23:25:00,1.40851,1.40867,1.40842,1.40867,40000000.0
2007-10-04 23:26:00,1.40821,1.40831,1.40813,1.40828,56600000.0
2007-10-04 23:27:00,1.40829,1.40839,1.40821,1.40828,23800000.0
2007-10-04 23:28:00,1.40821,1.40842,1.40799,1.40799,33000000.0
2007-10-04 23:29:00,1.40817,1.40834,1.40783,1.40788,83400000.0
2007-10-04 23:30:00,1.40831,1.40845,1.40801,1.40801,62500000.0
2007-10-04 23:31:00,1.40804,1.40814,1.408,1.408,44400000.0
2007-10-04 23:32:00,1.40806,1.40818,1.40795,1.40803,47200000.0
2007-10-04 23:33:00,1.408,1.40815,1.40795,1.40815,117200000.0
2007-10-04 23:34:00,1.40799,1.40824,1.40753,1.40753,180800000.0
2007-10-04 23:35:00,1.40793,1.40795,1.40784,1.4079,185200002.0
2007-10-04 23:36:00,1.40776,1.4078,1.4076,1.4076,82800000.0
2007-10-04 23:37:00,1.40804,1.40817,1.40771,1.40775,51200000.0
2007-10-04 23:38:00,1.40762,1.40782,1.40762,1.40773,90000000.0
2007-10-04 23:39:00,1.40766,1.40798,1.40765,1.40788,206000001.0
2007-10-04 23:40:00,1.40801,1.40819,1.40801,1.40819,65800000.0
2007-10-04 23:41:00,1.40785,1.40805,1.40749,1.40803,120400000.0
2007-10-04 23:42:00,1.40808,1.40822,1.40808,1.40808,39800000.0
2007-10-04 23:43:00,1.40802,1.40826,1.40793,1.4081,87200000.0
2007-10-04 23:44:00,1.40806,1.40827,1.40801,1.40809,89400001.0
2007-10-04 23:45:00,1.40806,1.40806,1.40788,1.40795,90000000.0
2007-10-04 23:46:00,1.40792,1.4081,1.4079,1.40793,57900000.0
2007-10-04 23:47:00,1.40791,1.40843,1.40791,1.40843,62400000.0
2007-10-04 23:48:00,1.40869,1.40876,1.40819,1.40858,29200000.0
2007-10-04 23:49:00,1.40867,1.40875,1.40847,1.40875,89600000.0
2007-10-04 23:50:00,1.40863,1.40868,1.40824,1.40824,37400000.0
2007-10-04 23:51:00,1.40799,1.408,1.4076,1.40767,58700000.0
2007-10-04 23:52:00,1.40786,1.40811,1.40786,1.40806,155100000.0
2007-10-04 23:53:00,1.40783,1.40806,1.40763,1.40764,146700000.0
2007-10-04 23:54:00,1.40811,1.40816,1.40753,1.40753,212600001.0
2007-10-04 23:55:00,1.40763,1.40769,1.40756,1.40759,110200000.0
2007-10-04 23:56:00,1.40754,1.40773,1.40752,1.40762,115400001.0
2007-10-04 23:57:00,1.4077,1.40805,1.40765,1.40801,95200000.0
2007-10-04 23:58:00,1.40811,1.4083,1.4079,1.40799,134800000.0
2007-10-04 23:59:00,1.40807,1.40864,1.40807,1.40821,90400000.0
2007-10-05 00:00:00,1.40829,1.40873,1.40827,1.40827,129800000.0
2007-10-05 00:01:00,1.40787,1.40844,1.40774,1.40788,221800000.0
2007-10-05 00:02:00,1.40786,1.40794,1.40774,1.40775,145800002.0
2007-10-05 00:03:00,1.40777,1.408,1.40776,1.40786,209400000.0
2007-10-05 00:04:00,1.40788,1.40811,1.40777,1.40797,146200000.0
2007-10-05 00:05:00,1.40783,1.40811,1.40765,1.40765,21600000.0
2007-10-05 00:06:00,1.40764,1.40774,1.40745,1.40755,49000000.0
2007-10-05 00:07:00,1.40763,1.40787,1.40755,1.40787,91200000.0
2007-10-05 00:08:00,1.40787,1.40795,1.40787,1.40795,38800000.0
2007-10-05 00:09:00,1.40777,1.40807,1.40775,1.408,106300000.0
2007-10-05 00:10:00,1.40775,1.4081,1.40775,1.4081,61900001.0
2007-10-05 00:11:00,1.40805,1.40815,1.40787,1.40812,18400000.0
2007-10-05 00:12:00,1.40785,1.408,1.40785,1.40787,27800000.0
2007-10-05 00:13:00,1.40785,1.40802,1.40781,1.40802,56600000.0
2007-10-05 00:14:00,1.40824,1.40824,1.40795,1.40808,37400000.0
2007-10-05 00:15:00,1.4081,1.40816,1.40791,1.408,45000000.0
2007-10-05 00:16:00,1.40817,1.40834,1.40817,1.40834,20200000.0
2007-10-05 00:17:00,1.40837,1.40851,1.40829,1.40847,74300000.0
2007-10-05 00:18:00,1.40856,1.40862,1.40846,1.40853,61300000.0
2007-10-05 00:19:00,1.40856,1.40888,1.40824,1.40824,121400000.0
2007-10-05 00:20:00,1.40824,1.40837,1.40824,1.40826,48000000.0
2007-10-05 00:21:00,1.40857,1.40869,1.40839,1.40859,35400000.0
2007-10-05 00:22:00,1.40852,1.40856,1.40821,1.4085,28600000.0
2007-10-05 00:23:00,1.40868,1.40884,1.40831,1.40844,32000000.0
2007-10-05 00:24:00,1.40817,1.40839,1.40812,1.40822,69100000.0
2007-10-05 00:25:00,1.40812,1.40849,1.40811,1.40814,27300000.0
2007-10-05 00:26:00,1.40817,1.40823,1.40804,1.40804,53100000.0
2007-10-05 00:27:00,1.40826,1.40863,1.40826,1.40849,28000000.0
2007-10-05 00:28:00,1.40869,1.40885,1.40842,1.40842,27900000.0
2007-10-05 00:29:00,1.40839,1.40839,1.40819,1.40836,75600000.0
2007-10-05 00:30:00,1.40834,1.40837,1.40829,1.40837,60600000.0
2007-10-05 00:31:00,1.40832,1.40837,1.40826,1.40832,44500000.0
2007-10-05 00:32:00,1.40834,1.40837,1.40819,1.40832,75400000.0
2007-10-05 00:33:00,1.40825,1.40827,1.40807,1.40807,123600000.0
2007-10-05 00:34:00,1.40813,1.40852,1.408,1.40852,33900000.0
2007-10-05 00:35:00,1.40817,1.40822,1.40814,1.40816,70700000.0
2007-10-05 00:36:00,1.40828,1.40837,1.40823,1.40834,75200000.0
2007-10-05 00:37:00,1.40831,1.40839,1.40827,1.40836,59100000.0
2007-10-05 00:38:00,1.40836,1.40839,1.40834,1.40839,33000000.0
2007-10-05 00:39:00,1.40878,1.40883,1.40841,1.40841,40900000.0
2007-10-05 00:40:00,1.40857,1.40888,1.40838,1.40888,65200000.0
2007-10-05 00:41:00,1.40892,1.40892,1.40857,1.40885,24000000.0
2007-10-05 00:42:00,1.40895,1.40895,1.40847,1.40888,32200000.0
2007-10-05 00:43:00,1.4089,1.40893,1.40855,1.4088,37600000.0
2007-10-05 00:44:00,1.40879,1.40885,1.40843,1.40843,35200000.0
2007-10-05 00:45:00,1.40871,1.40884,1.40831,1.40856,40600000.0
2007-10-05 00:46:00,1.4086,1.40865,1.40821,1.40827,52800000.0
2007-10-05 00:47:00,1.40856,1.40876,1.40834,1.40836,36400000.0
2007-10-05 00:48:00,1.40843,1.40854,1.40843,1.40848,37400000.0
2007-10-05 00:49:00,1.40867,1.40867,1.40804,1.40804,22600000.0
2007-10-05 00:50:00,1.40849,1.40856,1.40811,1.40856,37200000.0
2007-10-05 00:51:00,1.40801,1.4084,1.4079,1.4084,47000000.0
2007-10-05 00:52:00,1.40855,1.40876,1.40826,1.40827,95800001.0
2007-10-05 00:53:00,1.40829,1.40829,1.40813,1.40823,49000000.0
2007-10-05 00:54:00,1.4081,1.40818,1.40804,1.40814,52800000.0
2007-10-05 00:55:00,1.40856,1.40875,1.40823,1.40838,45200000.0
2007-10-05 00:56:00,1.4083,1.40835,1.40827,1.4083,72300000.0
2007-10-05 00:57:00,1.40831,1.40831,1.4082,1.40824,57700000.0
2007-10-05 00:58:00,1.40823,1.40828,1.40816,1.40821,43000000.0
2007-10-05 00:59:00,1.40831,1.40836,1.40818,1.40826,143700000.0
2007-10-05 01:00:00,1.40854,1.40884,1.40846,1.40858,58200000.0
2007-10-05 01:01:00,1.40864,1.40877,1.40854,1.40854,100100000.0
2007-10-05 01:02:00,1.40846,1.40847,1.4084,1.4084,56000001.0
2007-10-05 01:03:00,1.4084,1.40854,1.40838,1.4084,80000002.0
2007-10-05 01:04:00,1.40874,1.40877,1.40845,1.40865,30600000.0
2007-10-05 01:05:00,1.40852,1.40873,1.40848,1.40868,40400000.0
2007-10-05 01:06:00,1.40839,1.40874,1.40835,1.40857,22400000.0
2007-10-05 01:07:00,1.4084,1.40849,1.40831,1.40836,48100000.0
2007-10-05 01:08:00,1.40837,1.40861,1.40825,1.4084,75500001.0
2007-10-05 01:09:00,1.40875,1.40875,1.40807,1.4083,95100000.0
2007-10-05 01:10:00,1.40804,1.40844,1.40797,1.40819,72000000.0
2007-10-05 01:11:00,1.4083,1.40855,1.40819,1.40855,68600000.0
2007-10-05 01:12:00,1.40859,1.40881,1.40811,1.40811,170600001.0
2007-10-05 01:13:00,1.40803,1.40844,1.40803,1.40838,182800000.0
2007-10-05 01:14:00,1.40847,1.40865,1.40834,1.4084,43200000.0
2007-10-05 01:15:00,1.40883,1.40884,1.40857,1.40863,33800000.0
2007-10-05 01:16:00,1.40839,1.40839,1.40802,1.40802,47900001.0
2007-10-05 01:17:00,1.40853,1.4086,1.40853,1.40856,65200001.0
2007-10-05 01:18:00,1.40846,1.40867,1.40846,1.40849,25400000.0
2007-10-05 01:19:00,1.40837,1.40854,1.40834,1.40842,40400000.0
2007-10-05 01:20:00,1.40835,1.4084,1.40827,1.4084,32000000.0
2007-10-05 01:21:00,1.40834,1.4084,1.40825,1.40829,44400001.0
2007-10-05 01:22:00,1.40828,1.40853,1.40828,1.40853,95400001.0
2007-10-05 01:23:00,1.40871,1.40871,1.40836,1.40836,24800000.0
2007-10-05 01:24:00,1.40803,1.40838,1.40786,1.40838,81100001.0
2007-10-05 01:25:00,1.40847,1.40887,1.40847,1.40887,32200000.0
2007-10-05 01:26:00,1.40857,1.40867,1.4085,1.4086,215900000.0
2007-10-05 01:27:00,1.40883,1.40895,1.40866,1.40878,34800000.0
2007-10-05 01:28:00,1.40851,1.40868,1.40848,1.40858,65800000.0
2007-10-05 01:29:00,1.40879,1.40888,1.40866,1.40888,50600001.0
2007-10-05 01:30:00,1.40873,1.40884,1.40852,1.40883,41000000.0
2007-10-05 01:31:00,1.40863,1.40884,1.40863,1.40884,44600000.0
2007-10-05 01:32:00,1.40886,1.40899,1.4088,1.40894,54800000.0
2007-10-05 01:33:00,1.40893,1.40893,1.40837,1.40851,105800001.0
2007-10-05 01:34:00,1.40866,1.40889,1.40851,1.40885,93600000.0
2007-10-05 01:35:00,1.40891,1.40908,1.40882,1.40885,44800000.0
2007-10-05 01:36:00,1.40898,1.40923,1.40898,1.40913,37600000.0
2007-10-05 01:37:00,1.40883,1.40884,1.40878,1.4088,28200000.0
2007-10-05 01:38:00,1.4091,1.4091,1.4088,1.40887,51200000.0
2007-10-05 01:39:00,1.4091,1.40925,1.40895,1.40915,38800000.0
2007-10-05 01:40:00,1.40897,1.40925,1.40892,1.40913,47200000.0
2007-10-05 01:41:00,1.409,1.40927,1.40857,1.40905,62300001.0
2007-10-05 01:42:00,1.40895,1.40936,1.40856,1.40892,213000000.0
2007-10-05 01:43:00,1.40917,1.40919,1.40894,1.40911,46000000.0
2007-10-05 01:44:00,1.40883,1.40898,1.40871,1.40883,182600000.0
2007-10-05 01:45:00,1.40897,1.40915,1.40879,1.40906,138100000.0
2007-10-05 01:46:00,1.40902,1.40903,1.40897,1.40897,34600000.0
2007-10-05 01:47:00,1.40896,1.40896,1.40881,1.40885,54600000.0
2007-10-05 01:48:00,1.40883,1.40883,1.40872,1.40872,41800000.0
2007-10-05 01:49:00,1.40877,1.40913,1.40877,1.40877,119100000.0
2007-10-05 01:50:00,1.40893,1.40927,1.40889,1.40917,200300000.0
2007-10-05 01:51:00,1.40905,1.40905,1.40894,1.40894,44300000.0
2007-10-05 01:52:00,1.40897,1.40909,1.40866,1.40908,203100000.0
2007-10-05 01:53:00,1.40912,1.40915,1.40878,1.4091,76300000.0
2007-10-05 01:54:00,1.40896,1.40905,1.40894,1.40905,56800000.0
2007-10-05 01:55:00,1.40905,1.4092,1.40905,1.40907,57200000.0
2007-10-05 01:56:00,1.409,1.40902,1.40881,1.40893,69600000.0
2007-10-05 01:57:00,1.40878,1.4089,1.40845,1.40845,77300000.0
2007-10-05 01:58:00,1.40851,1.40861,1.40847,1.40857,50300000.0
2007-10-05 01:59:00,1.40878,1.40903,1.40867,1.40887,28000000.0
2007-10-05 02:00:00,1.40893,1.40893,1.40881,1.40885,24800000.0
2007-10-05 02:01:00,1.40855,1.40889,1.40844,1.40877,24600000.0
2007-10-05 02:02:00,1.40879,1.40881,1.40864,1.40872,56900000.0
2007-10-05 02:03:00,1.40867,1.40889,1.40865,1.40876,60600002.0
2007-10-05 02:04:00,1.40857,1.40881,1.40857,1.40865,43300000.0
2007-10-05 02:05:00,1.40867,1.40881,1.40852,1.40852,49400000.0
2007-10-05 02:06:00,1.40847,1.40863,1.40846,1.40862,48700000.0
2007-10-05 02:07:00,1.40847,1.40873,1.40847,1.40869,80900000.0
2007-10-05 02:08:00,1.40848,1.40862,1.40846,1.40851,32400001.0
2007-10-05 02:09:00,1.4087,1.40883,1.40832,1.40867,26800000.0
2007-10-05 02:10:00,1.4087,1.40888,1.40825,1.40875,24800000.0
2007-10-05 02:11:00,1.40841,1.40888,1.40841,1.40882,29000000.0
2007-10-05 02:12:00,1.40872,1.409,1.40872,1.4089,40800000.0
2007-10-05 02:13:00,1.4088,1.40899,1.40863,1.40882,33400000.0
2007-10-05 02:14:00,1.40879,1.40895,1.40873,1.40887,64600000.0
2007-10-05 02:15:00,1.4089,1.40901,1.40864,1.40901,29600000.0
2007-10-05 02:16:00,1.40903,1.40904,1.40876,1.40892,21000000.0
2007-10-05 02:17:00,1.409,1.40913,1.40878,1.40913,41200000.0
2007-10-05 02:18:00,1.40899,1.40917,1.40887,1.40892,61800000.0
2007-10-05 02:19:00,1.40891,1.40901,1.40882,1.40882,77100000.0
2007-10-05 02:20:00,1.40886,1.40899,1.40854,1.40888,48600000.0
2007-10-05 02:21:00,1.4089,1.40945,1.4089,1.40945,56500000.0
2007-10-05 02:22:00,1.40946,1.40951,1.4091,1.4094,39500000.0
2007-10-05 02:23:00,1.40942,1.40959,1.40942,1.40949,23600000.0
2007-10-05 02:24:00,1.40947,1.40984,1.40947,1.40972,41400000.0
2007-10-05 02:25:00,1.40966,1.40966,1.40915,1.40957,51800001.0
2007-10-05 02:26:00,1.40963,1.40969,1.40944,1.40944,27400000.0
2007-10-05 02:27:00,1.40945,1.40955,1.40927,1.40938,42600000.0
2007-10-05 02:28:00,1.40954,1.40974,1.40951,1.40956,49600000.0
2007-10-05 02:29:00,1.4096,1.40972,1.40929,1.40971,44400000.0
2007-10-05 02:30:00,1.40957,1.40968,1.40953,1.40968,31600000.0
2007-10-05 02:31:00,1.40969,1.40969,1.4092,1.40937,37200000.0
2007-10-05 02:32:00,1.40939,1.40953,1.40923,1.40953,30600000.0
2007-10-05 02:33:00,1.40967,1.40997,1.40967,1.40976,28000000.0
2007-10-05 02:34:00,1.40989,1.40998,1.4095,1.40984,61300000.0
2007-10-05 02:35:00,1.40994,1.41,1.40972,1.40986,24600000.0
2007-10-05 02:36:00,1.40955,1.40981,1.40955,1.40972,48000000.0
2007-10-05 02:37:00,1.4098,1.40991,1.40961,1.40981,28500000.0
2007-10-05 02:38:00,1.40972,1.40978,1.40953,1.40953,44600000.0
2007-10-05 02:39:00,1.40955,1.40955,1.40891,1.40935,57000000.0
2007-10-05 02:40:00,1.40927,1.40943,1.40925,1.40932,25400000.0
2007-10-05 02:41:00,1.40952,1.40952,1.40913,1.40937,17600000.0
2007-10-05 02:42:00,1.40941,1.40941,1.40909,1.40928,39400000.0
2007-10-05 02:43:00,1.40913,1.40932,1.40897,1.40913,45100000.0
2007-10-05 02:44:00,1.40919,1.40923,1.40892,1.4092,78400000.0
2007-10-05 02:45:00,1.40912,1.40934,1.40888,1.40925,22400000.0
2007-10-05 02:46:00,1.40948,1.40948,1.40892,1.40914,51000000.0
2007-10-05 02:47:00,1.40893,1.4091,1.40867,1.40889,34000000.0
2007-10-05 02:48:00,1.40904,1.40904,1.40878,1.40878,32400001.0
2007-10-05 02:49:00,1.40881,1.40898,1.40861,1.40885,42400000.0
2007-10-05 02:50:00,1.40891,1.40896,1.40871,1.40896,33600000.0
2007-10-05 02:51:00,1.40865,1.40914,1.40865,1.40914,35100000.0
2007-10-05 02:52:00,1.40903,1.4092,1.40891,1.4092,48500000.0
2007-10-05 02:53:00,1.40912,1.4092,1.40896,1.40917,42600000.0
2007-10-05 02:54:00,1.4093,1.41007,1.4093,1.4097,55800000.0
2007-10-05 02:55:00,1.40949,1.40964,1.40939,1.40943,32200000.0
2007-10-05 02:56:00,1.40954,1.4096,1.4093,1.40952,48100000.0
2007-10-05 02:57:00,1.40907,1.40966,1.40907,1.40966,62300000.0
2007-10-05 02:58:00,1.40972,1.40972,1.40934,1.4094,30000000.0
2007-10-05 02:59:00,1.4094,1.4096,1.4094,1.4096,24400000.0
2007-10-05 03:00:00,1.40961,1.40961,1.4094,1.4096,62000000.0
2007-10-05 03:01:00,1.40956,1.40969,1.40948,1.40966,23800000.0
2007-10-05 03:02:00,1.4094,1.40963,1.4094,1.40946,75700000.0
2007-10-05 03:03:00,1.40946,1.40947,1.40926,1.40941,33900000.0
2007-10-05 03:04:00,1.4095,1.4095,1.40903,1.40903,24200000.0
2007-10-05 03:05:00,1.40953,1.40953,1.40915,1.40915,32900000.0
2007-10-05 03:06:00,1.40941,1.40941,1.40908,1.40911,41500000.0
2007-10-05 03:07:00,1.40936,1.40936,1.40916,1.40921,36600000.0
2007-10-05 03:08:00,1.40953,1.40953,1.40928,1.40931,38200000.0
2007-10-05 03:09:00,1.4094,1.40944,1.40903,1.40925,35600000.0
2007-10-05 03:10:00,1.40934,1.40948,1.40912,1.40948,40800000.0
2007-10-05 03:11:00,1.40947,1.40974,1.40934,1.40934,37500000.0
2007-10-05 03:12:00,1.40943,1.40943,1.40922,1.40928,37100000.0
2007-10-05 03:13:00,1.40933,1.40933,1.40909,1.40918,43600000.0
2007-10-05 03:14:00,1.40906,1.4092,1.40899,1.40915,48200000.0
2007-10-05 03:15:00,1.40912,1.40923,1.40908,1.40921,35400000.0
2007-10-05 03:16:00,1.40924,1.40934,1.40886,1.40908,39700000.0
2007-10-05 03:17:00,1.40929,1.40937,1.40924,1.40925,30400000.0
2007-10-05 03:18:00,1.40924,1.40936,1.40907,1.40936,28200000.0
2007-10-05 03:19:00,1.40946,1.40953,1.4093,1.40937,19800000.0
2007-10-05 03:20:00,1.40945,1.40958,1.4092,1.40934,50200000.0
2007-10-05 03:21:00,1.40939,1.40954,1.40935,1.40937,47800000.0
2007-10-05 03:22:00,1.4094,1.40955,1.40931,1.40955,26000000.0
2007-10-05 03:23:00,1.40951,1.40958,1.40943,1.40958,23400000.0
2007-10-05 03:24:00,1.40953,1.40961,1.40938,1.40961,27100000.0
2007-10-05 03:25:00,1.40933,1.40958,1.4093,1.40956,39900000.0
2007-10-05 03:26:00,1.40951,1.40963,1.40934,1.40963,25800000.0
2007-10-05 03:27:00,1.4093,1.40952,1.4093,1.40936,28100000.0
2007-10-05 03:28:00,1.40941,1.40954,1.40941,1.40948,20800000.0
2007-10-05 03:29:00,1.40944,1.40944,1.40901,1.40901,27600000.0
2007-10-05 03:30:00,1.40928,1.40962,1.40923,1.40942,46200000.0
2007-10-05 03:31:00,1.40946,1.40966,1.40934,1.40963,105600000.0
2007-10-05 03:32:00,1.40964,1.40968,1.40958,1.40965,30600000.0
2007-10-05 03:33:00,1.40961,1.40964,1.40943,1.40958,38500000.0
2007-10-05 03:34:00,1.40956,1.4097,1.40942,1.40955,45800000.0
2007-10-05 03:35:00,1.40969,1.40976,1.40956,1.40973,23400000.0
2007-10-05 03:36:00,1.40951,1.40973,1.40912,1.40953,37000000.0
2007-10-05 03:37:00,1.40954,1.40976,1.40954,1.40964,35400000.0
2007-10-05 03:38:00,1.40971,1.40981,1.40961,1.40974,27200000.0
2007-10-05 03:39:00,1.40976,1.40976,1.40936,1.40964,43100000.0
2007-10-05 03:40:00,1.4096,1.4096,1.40939,1.40946,41400000.0
2007-10-05 03:41:00,1.40935,1.40963,1.40935,1.40954,22500000.0
2007-10-05 03:42:00,1.40943,1.40953,1.40933,1.40953,35200000.0
2007-10-05 03:43:00,1.40959,1.40959,1.4094,1.40956,28200000.0
2007-10-05 03:44:00,1.40931,1.40951,1.40931,1.40936,19400000.0
2007-10-05 03:45:00,1.40966,1.40966,1.40938,1.40953,33300000.0
2007-10-05 03:46:00,1.4096,1.40963,1.40925,1.4096,37600000.0
2007-10-05 03:47:00,1.40942,1.40969,1.40942,1.40969,42700000.0
2007-10-05 03:48:00,1.4094,1.40959,1.4094,1.4095,28400000.0
2007-10-05 03:49:00,1.40938,1.40944,1.40921,1.40933,29000000.0
2007-10-05 03:50:00,1.40927,1.40948,1.40912,1.40926,35800000.0
2007-10-05 03:51:00,1.40938,1.40938,1.40913,1.40926,46000000.0
2007-10-05 03:52:00,1.40921,1.4094,1.40914,1.40923,25600000.0
2007-10-05 03:53:00,1.4095,1.4095,1.40931,1.40931,37300000.0
2007-10-05 03:54:00,1.40938,1.40953,1.40927,1.40953,32600000.0
2007-10-05 03:55:00,1.40935,1.40935,1.40916,1.40916,18600000.0
2007-10-05 03:56:00,1.40928,1.40943,1.40923,1.40933,43400000.0
2007-10-05 03:57:00,1.40935,1.40943,1.40896,1.40943,53400000.0
2007-10-05 03:58:00,1.40943,1.40946,1.40923,1.40923,39800000.0
2007-10-05 03:59:00,1.40938,1.40953,1.40926,1.40938,45800000.0
2007-10-05 04:00:00,1.40928,1.40948,1.40918,1.40938,38400000.0
2007-10-05 04:01:00,1.40927,1.40943,1.40889,1.4091,33700000.0
2007-10-05 04:02:00,1.40913,1.40913,1.409,1.40905,24400000.0
2007-10-05 04:03:00,1.40902,1.4092,1.4089,1.4092,47200001.0
2007-10-05 04:04:00,1.409,1.40915,1.40895,1.40895,50000001.0
2007-10-05 04:05:00,1.40866,1.40928,1.40866,1.40925,35200000.0
2007-10-05 04:06:00,1.40929,1.40939,1.40909,1.40939,27800000.0
2007-10-05 04:07:00,1.40918,1.40927,1.40888,1.40927,59800000.0
2007-10-05 04:08:00,1.40921,1.40936,1.40904,1.40933,42800000.0
2007-10-05 04:09:00,1.40911,1.40926,1.40893,1.40917,27800000.0
2007-10-05 04:10:00,1.40917,1.40934,1.40892,1.40931,35200000.0
2007-10-05 04:11:00,1.40919,1.40924,1.40899,1.40924,40000000.0
2007-10-05 04:12:00,1.40927,1.40934,1.40909,1.40925,67400001.0
2007-10-05 04:13:00,1.40924,1.40937,1.40879,1.40937,28000000.0
2007-10-05 04:14:00,1.40915,1.40941,1.40888,1.40906,42900000.0
2007-10-05 04:15:00,1.40917,1.40926,1.40906,1.40926,36600000.0
2007-10-05 04:16:00,1.40914,1.40924,1.40872,1.40919,43800001.0
2007-10-05 04:17:00,1.40918,1.40929,1.40907,1.40928,37400000.0
2007-10-05 04:18:00,1.40874,1.4092,1.40874,1.4092,36000000.0
2007-10-05 04:19:00,1.40915,1.40949,1.40915,1.40949,30600000.0
2007-10-05 04:20:00,1.40928,1.4094,1.40913,1.40915,31300000.0
2007-10-05 04:21:00,1.40932,1.40946,1.40921,1.40944,39600000.0
2007-10-05 04:22:00,1.40943,1.4095,1.4094,1.40948,36400000.0
2007-10-05 04:23:00,1.40939,1.4096,1.40939,1.40958,22200000.0
2007-10-05 04:24:00,1.40948,1.40961,1.40948,1.40953,23200000.0
2007-10-05 04:25:00,1.4097,1.40996,1.40955,1.40955,44200000.0
2007-10-05 04:26:00,1.40968,1.40974,1.40944,1.40944,25600000.0
2007-10-05 04:27:00,1.40956,1.40986,1.4095,1.40962,34400000.0
2007-10-05 04:28:00,1.40988,1.40988,1.40944,1.40985,39900000.0
2007-10-05 04:29:00,1.40979,1.4099,1.40957,1.4099,66600001.0
2007-10-05 04:30:00,1.40976,1.40994,1.40952,1.40971,46000000.0
2007-10-05 04:31:00,1.40949,1.40982,1.40949,1.40972,39700000.0
2007-10-05 04:32:00,1.40975,1.40983,1.40963,1.40963,22800000.0
2007-10-05 04:33:00,1.40981,1.40981,1.40948,1.40967,40900000.0
2007-10-05 04:34:00,1.40963,1.40978,1.40955,1.40968,40500000.0
2007-10-05 04:35:00,1.4095,1.40981,1.4095,1.40955,32700000.0
2007-10-05 04:36:00,1.40973,1.4098,1.40961,1.40961,35000000.0
2007-10-05 04:37:00,1.4097,1.40973,1.40936,1.40958,29000000.0
2007-10-05 04:38:00,1.40958,1.40983,1.40958,1.40983,33800000.0
2007-10-05 04:39:00,1.40955,1.40965,1.40912,1.40965,47200000.0
2007-10-05 04:40:00,1.40966,1.40982,1.40956,1.4096,87799999.0
2007-10-05 04:41:00,1.40953,1.40975,1.40926,1.40973,70100000.0
2007-10-05 04:42:00,1.40961,1.40973,1.40958,1.4097,35000000.0
2007-10-05 04:43:00,1.40963,1.40973,1.40953,1.4097,38700000.0
2007-10-05 04:44:00,1.40968,1.40984,1.40914,1.40976,59300000.0
2007-10-05 04:45:00,1.40967,1.40978,1.40958,1.40973,26000000.0
2007-10-05 04:46:00,1.40959,1.41001,1.40906,1.40906,30000000.0
2007-10-05 04:47:00,1.4097,1.40982,1.40959,1.40967,28000000.0
2007-10-05 04:48:00,1.40962,1.40962,1.40943,1.40962,47000000.0
2007-10-05 04:49:00,1.40949,1.40981,1.40941,1.40951,41800000.0
2007-10-05 04:50:00,1.40958,1.40979,1.40945,1.40947,27800000.0
2007-10-05 04:51:00,1.4094,1.40958,1.40932,1.40958,50900000.0
2007-10-05 04:52:00,1.4095,1.4096,1.40935,1.40935,25800000.0
2007-10-05 04:53:00,1.40958,1.40966,1.40947,1.40947,43100000.0
2007-10-05 04:54:00,1.40958,1.40958,1.40938,1.40943,38300000.0
2007-10-05 04:55:00,1.40939,1.40939,1.40907,1.40916,28000000.0
2007-10-05 04:56:00,1.4091,1.40928,1.4091,1.40928,51800000.0
2007-10-05 04:57:00,1.40909,1.40909,1.40892,1.40892,32000000.0
2007-10-05 04:58:00,1.40905,1.40905,1.4087,1.40892,29000000.0
2007-10-05 04:59:00,1.40885,1.40921,1.40885,1.40895,22200000.0
2007-10-05 05:00:00,1.40894,1.40904,1.40883,1.40904,43300000.0
2007-10-05 05:01:00,1.40897,1.4092,1.40894,1.40894,35400000.0
2007-10-05 05:02:00,1.40864,1.40897,1.40864,1.40897,40700000.0
2007-10-05 05:03:00,1.40903,1.40903,1.40878,1.40894,24600000.0
2007-10-05 05:04:00,1.40877,1.40897,1.40877,1.40897,40900000.0
2007-10-05 05:05:00,1.40879,1.40909,1.40879,1.40908,32400000.0
2007-10-05 05:06:00,1.40896,1.40907,1.40878,1.40899,31200000.0
2007-10-05 05:07:00,1.40894,1.40903,1.40869,1.40903,36400000.0
2007-10-05 05:08:00,1.40906,1.40911,1.40894,1.40901,32000000.0
2007-10-05 05:09:00,1.40908,1.40917,1.40892,1.40893,55000000.0
2007-10-05 05:10:00,1.40895,1.40908,1.40868,1.40886,37400000.0
2007-10-05 05:11:00,1.40897,1.40916,1.40877,1.40877,85100000.0
2007-10-05 05:12:00,1.409,1.4091,1.4089,1.40908,32800000.0
2007-10-05 05:13:00,1.40914,1.40934,1.40914,1.40919,30800000.0
2007-10-05 05:14:00,1.40932,1.40932,1.40918,1.40931,25600000.0
2007-10-05 05:15:00,1.40931,1.40931,1.40904,1.40915,32400000.0
2007-10-05 05:16:00,1.40925,1.40937,1.40919,1.40933,20400000.0
2007-10-05 05:17:00,1.40922,1.40944,1.40921,1.40932,26000000.0
2007-10-05 05:18:00,1.40939,1.40944,1.40922,1.40944,28000000.0
2007-10-05 05:19:00,1.40899,1.40942,1.40899,1.40934,44700000.0
2007-10-05 05:20:00,1.40926,1.40935,1.40912,1.40926,25900000.0
2007-10-05 05:21:00,1.40936,1.40942,1.40922,1.40926,23000000.0
2007-10-05 05:22:00,1.40934,1.40939,1.40919,1.40931,40800000.0
2007-10-05 05:23:00,1.40883,1.40948,1.40883,1.40922,40600000.0
2007-10-05 05:24:00,1.40903,1.40925,1.40903,1.40915,27800000.0
2007-10-05 05:25:00,1.40905,1.40932,1.40896,1.40911,48400000.0
2007-10-05 05:26:00,1.40903,1.40903,1.40874,1.40884,42400000.0
2007-10-05 05:27:00,1.40901,1.40919,1.40895,1.409,41000000.0
2007-10-05 05:28:00,1.40911,1.40912,1.40844,1.4091,46500000.0
2007-10-05 05:29:00,1.40891,1.40904,1.40884,1.40904,31800000.0
2007-10-05 05:30:00,1.40908,1.40918,1.40892,1.40914,18600000.0
2007-10-05 05:31:00,1.40911,1.40923,1.40898,1.40901,50800000.0
2007-10-05 05:32:00,1.40909,1.40921,1.40877,1.4092,33600000.0
2007-10-05 05:33:00,1.4094,1.4094,1.4091,1.4091,29600000.0
2007-10-05 05:34:00,1.40925,1.40935,1.40915,1.40925,34600000.0
2007-10-05 05:35:00,1.40934,1.40937,1.40911,1.40937,40900000.0
2007-10-05 05:36:00,1.40927,1.40948,1.40927,1.40931,28700000.0
2007-10-05 05:37:00,1.40929,1.4093,1.40888,1.40917,69500000.0
2007-10-05 05:38:00,1.40924,1.40946,1.40904,1.40918,30500000.0
2007-10-05 05:39:00,1.40921,1.40955,1.40904,1.40947,21400000.0
2007-10-05 05:40:00,1.40945,1.40955,1.4094,1.4094,40100000.0
2007-10-05 05:41:00,1.40945,1.40952,1.40913,1.4095,54400001.0
2007-10-05 05:42:00,1.40947,1.40963,1.40932,1.40948,18600000.0
2007-10-05 05:43:00,1.40932,1.40956,1.40932,1.40937,37100000.0
2007-10-05 05:44:00,1.40935,1.4095,1.40925,1.40945,34000000.0
2007-10-05 05:45:00,1.40925,1.40955,1.40925,1.40925,59500000.0
2007-10-05 05:46:00,1.4094,1.40945,1.40935,1.40935,22400000.0
2007-10-05 05:47:00,1.40938,1.40945,1.40925,1.40937,50300000.0
2007-10-05 05:48:00,1.40931,1.40956,1.40931,1.40943,25800000.0
2007-10-05 05:49:00,1.40945,1.40948,1.40927,1.40935,33500000.0
2007-10-05 05:50:00,1.4093,1.40948,1.40906,1.40932,25800000.0
2007-10-05 05:51:00,1.40953,1.40964,1.40911,1.40911,29600000.0
2007-10-05 05:52:00,1.40935,1.40955,1.4093,1.4093,22000000.0
2007-10-05 05:53:00,1.409,1.40949,1.409,1.40949,45600000.0
2007-10-05 05:54:00,1.40957,1.40959,1.40938,1.40957,31200000.0
2007-10-05 05:55:00,1.40943,1.40957,1.4093,1.40957,25600000.0
2007-10-05 05:56:00,1.40958,1.40958,1.40929,1.40948,25800000.0
2007-10-05 05:57:00,1.40926,1.40949,1.40926,1.40932,40400001.0
2007-10-05 05:58:00,1.40941,1.40958,1.40931,1.40933,44700000.0
2007-10-05 05:59:00,1.40948,1.40948,1.40938,1.4094,39400001.0
2007-10-05 06:00:00,1.40924,1.40946,1.40914,1.40933,39500000.0
2007-10-05 06:01:00,1.40927,1.40953,1.40927,1.40943,36400000.0
2007-10-05 06:02:00,1.40952,1.4096,1.40921,1.4096,54500001.0
2007-10-05 06:03:00,1.4094,1.40946,1.40923,1.4093,56400001.0
2007-10-05 06:04:00,1.40926,1.40929,1.40911,1.40928,54600000.0
2007-10-05 06:05:00,1.40933,1.40954,1.40918,1.40918,47200000.0
2007-10-05 06:06:00,1.40916,1.4094,1.40916,1.40926,37800000.0
2007-10-05 06:07:00,1.40938,1.40962,1.40928,1.40928,73000001.0
2007-10-05 06:08:00,1.40925,1.40936,1.40915,1.40928,34400000.0
2007-10-05 06:09:00,1.40923,1.4093,1.40915,1.40917,28200000.0
2007-10-05 06:10:00,1.4093,1.4093,1.40917,1.40925,30800000.0
2007-10-05 06:11:00,1.40914,1.40934,1.40905,1.40905,64500000.0
2007-10-05 06:12:00,1.40921,1.40939,1.40902,1.40902,29100000.0
2007-10-05 06:13:00,1.40908,1.40934,1.40895,1.40925,46600000.0
2007-10-05 06:14:00,1.40935,1.40941,1.40888,1.40915,34000000.0
2007-10-05 06:15:00,1.409,1.4092,1.409,1.40913,20600000.0
2007-10-05 06:16:00,1.40925,1.40925,1.40905,1.40915,61300000.0
2007-10-05 06:17:00,1.40885,1.40931,1.40885,1.40926,23800000.0
2007-10-05 06:18:00,1.4092,1.40933,1.4091,1.40925,42300000.0
2007-10-05 06:19:00,1.40915,1.40915,1.40896,1.40896,26800000.0
2007-10-05 06:20:00,1.40918,1.40933,1.40908,1.40908,38600000.0
2007-10-05 06:21:00,1.40922,1.40925,1.40906,1.40925,43600000.0
2007-10-05 06:22:00,1.40925,1.40937,1.40918,1.40937,43600000.0
2007-10-05 06:23:00,1.40943,1.40943,1.40899,1.40939,30800000.0
2007-10-05 06:24:00,1.40926,1.40926,1.40885,1.40916,39600000.0
2007-10-05 06:25:00,1.40922,1.40924,1.40914,1.40919,44400000.0
2007-10-05 06:26:00,1.40919,1.40934,1.40906,1.40926,21800000.0
2007-10-05 06:27:00,1.40919,1.40931,1.40913,1.4093,31200000.0
2007-10-05 06:28:00,1.4092,1.40923,1.40907,1.40923,32000001.0
2007-10-05 06:29:00,1.40917,1.40929,1.40914,1.40914,32800000.0
2007-10-05 06:30:00,1.40926,1.40932,1.40917,1.40932,36400000.0
2007-10-05 06:31:00,1.40924,1.40927,1.40911,1.40911,34200000.0
2007-10-05 06:32:00,1.40914,1.40926,1.40896,1.40907,22200000.0
2007-10-05 06:33:00,1.40901,1.40922,1.40896,1.40912,44500000.0
2007-10-05 06:34:00,1.40888,1.4093,1.40888,1.4091,60000000.0
2007-10-05 06:35:00,1.40896,1.40924,1.40888,1.40903,34000000.0
2007-10-05 06:36:00,1.40867,1.40918,1.40867,1.40917,38500000.0
2007-10-05 06:37:00,1.40921,1.40924,1.40882,1.40882,30600000.0
2007-10-05 06:38:00,1.40921,1.40925,1.40903,1.40903,37400000.0
2007-10-05 06:39:00,1.40913,1.4093,1.40907,1.40913,55700000.0
2007-10-05 06:40:00,1.40905,1.40925,1.40905,1.4091,28200000.0
2007-10-05 06:41:00,1.40905,1.40937,1.4087,1.40937,33600000.0
2007-10-05 06:42:00,1.40891,1.40943,1.40891,1.4092,57000001.0
2007-10-05 06:43:00,1.40924,1.40932,1.40897,1.40913,78000000.0
2007-10-05 06:44:00,1.40915,1.40926,1.40905,1.40913,46200000.0
2007-10-05 06:45:00,1.40902,1.40923,1.40895,1.40897,42600000.0
2007-10-05 06:46:00,1.40905,1.40923,1.40899,1.40901,27600000.0
2007-10-05 06:47:00,1.40918,1.40925,1.40905,1.40919,53200000.0
2007-10-05 06:48:00,1.4091,1.40946,1.40899,1.40908,29400000.0
2007-10-05 06:49:00,1.409,1.40912,1.40888,1.40906,32800000.0
2007-10-05 06:50:00,1.40881,1.4091,1.40873,1.4091,32500000.0
2007-10-05 06:51:00,1.4091,1.4091,1.40892,1.409,45000000.0
2007-10-05 06:52:00,1.40912,1.40925,1.40895,1.40925,38600000.0
2007-10-05 06:53:00,1.40911,1.40911,1.40876,1.40893,33500000.0
2007-10-05 06:54:00,1.4089,1.4092,1.40884,1.40893,47200000.0
2007-10-05 06:55:00,1.40908,1.40909,1.40896,1.40906,25400000.0
2007-10-05 06:56:00,1.40897,1.4091,1.40892,1.40893,40800001.0
2007-10-05 06:57:00,1.40907,1.4091,1.40857,1.40893,42000000.0
2007-10-05 06:58:00,1.40866,1.40925,1.40866,1.4092,23700000.0
2007-10-05 06:59:00,1.40904,1.40924,1.40886,1.40898,36000001.0
2007-10-05 07:00:00,1.40909,1.40928,1.40906,1.40908,45000000.0
2007-10-05 07:01:00,1.40915,1.40919,1.40899,1.40913,59499999.0
2007-10-05 07:02:00,1.40906,1.40931,1.40906,1.40912,37000000.0
2007-10-05 07:03:00,1.40925,1.40925,1.40908,1.40915,33000000.0
2007-10-05 07:04:00,1.40933,1.40937,1.40905,1.40912,27400000.0
2007-10-05 07:05:00,1.4091,1.4092,1.40887,1.40887,92900000.0
2007-10-05 07:06:00,1.40903,1.40929,1.40903,1.40929,41900000.0
2007-10-05 07:07:00,1.40925,1.40935,1.4091,1.40915,26000000.0
2007-10-05 07:08:00,1.40915,1.40928,1.40901,1.40901,30700000.0
2007-10-05 07:09:00,1.40921,1.40921,1.40909,1.40917,31800000.0
2007-10-05 07:10:00,1.40926,1.40929,1.40919,1.40919,20800000.0
2007-10-05 07:11:00,1.40927,1.40944,1.40921,1.40922,92500000.0
2007-10-05 07:12:00,1.40937,1.40937,1.40889,1.4091,54700001.0
2007-10-05 07:13:00,1.40938,1.40939,1.40928,1.40939,41800000.0
2007-10-05 07:14:00,1.40934,1.40939,1.40916,1.40924,59000000.0
2007-10-05 07:15:00,1.40925,1.40927,1.4089,1.40918,38200001.0
2007-10-05 07:16:00,1.40892,1.40932,1.40892,1.40932,47600001.0
2007-10-05 07:17:00,1.40932,1.40941,1.40902,1.40937,41200000.0
2007-10-05 07:18:00,1.40944,1.40944,1.4091,1.40932,78900000.0
2007-10-05 07:19:00,1.40932,1.40957,1.40932,1.40934,56100000.0
2007-10-05 07:20:00,1.40924,1.40942,1.40905,1.40924,51100000.0
2007-10-05 07:21:00,1.40936,1.40973,1.40936,1.40971,35600000.0
2007-10-05 07:22:00,1.40958,1.40964,1.40928,1.40953,44100000.0
2007-10-05 07:23:00,1.4095,1.40955,1.40926,1.40941,56000000.0
2007-10-05 07:24:00,1.40935,1.40946,1.40929,1.40942,25400000.0
2007-10-05 07:25:00,1.40949,1.40962,1.40934,1.40942,35200000.0
2007-10-05 07:26:00,1.40938,1.40966,1.40935,1.40966,34800000.0
2007-10-05 07:27:00,1.40945,1.40952,1.40904,1.40929,37600000.0
2007-10-05 07:28:00,1.40924,1.4094,1.40897,1.40928,38600000.0
2007-10-05 07:29:00,1.40933,1.40936,1.40918,1.40936,41900000.0
2007-10-05 07:30:00,1.40934,1.40934,1.40878,1.40924,38200000.0
2007-10-05 07:31:00,1.40908,1.40931,1.40908,1.40931,44800001.0
2007-10-05 07:32:00,1.40897,1.40919,1.40867,1.40912,52900000.0
2007-10-05 07:33:00,1.40914,1.40925,1.40887,1.40887,39500000.0
2007-10-05 07:34:00,1.40908,1.40933,1.40905,1.40931,47000000.0
2007-10-05 07:35:00,1.40904,1.40937,1.40904,1.40937,29000000.0
2007-10-05 07:36:00,1.40924,1.40944,1.40905,1.40933,52700000.0
2007-10-05 07:37:00,1.40932,1.40943,1.4092,1.40934,35000000.0
2007-10-05 07:38:00,1.40932,1.40942,1.40924,1.40924,33600000.0
2007-10-05 07:39:00,1.40905,1.40927,1.40905,1.40927,19800000.0
2007-10-05 07:40:00,1.40919,1.40919,1.40887,1.40901,36400000.0
2007-10-05 07:41:00,1.40903,1.40923,1.40898,1.40913,44600000.0
2007-10-05 07:42:00,1.40904,1.40929,1.40886,1.40919,50600000.0
2007-10-05 07:43:00,1.40915,1.40933,1.40897,1.40933,50800000.0
2007-10-05 07:44:00,1.40926,1.40926,1.40908,1.40925,27400000.0
2007-10-05 07:45:00,1.40951,1.4096,1.40894,1.40944,44800000.0
2007-10-05 07:46:00,1.40943,1.40943,1.4092,1.4094,33000000.0
2007-10-05 07:47:00,1.40944,1.40945,1.40901,1.40931,45900000.0
2007-10-05 07:48:00,1.40877,1.40904,1.40877,1.40895,15800000.0
2007-10-05 07:49:00,1.40896,1.40928,1.40885,1.40885,47800000.0
2007-10-05 07:50:00,1.40914,1.40914,1.40893,1.40901,23200000.0
2007-10-05 07:51:00,1.40924,1.40933,1.409,1.40929,30600000.0
2007-10-05 07:52:00,1.40931,1.40942,1.40901,1.40924,42200001.0
2007-10-05 07:53:00,1.40944,1.40968,1.40939,1.40953,33000000.0
2007-10-05 07:54:00,1.40938,1.40988,1.40938,1.40968,21800000.0
2007-10-05 07:55:00,1.40988,1.41009,1.40967,1.41009,49400000.0
2007-10-05 07:56:00,1.41006,1.41006,1.40977,1.41001,30100000.0
2007-10-05 07:57:00,1.40991,1.40991,1.40947,1.40969,46400001.0
2007-10-05 07:58:00,1.4095,1.4098,1.40943,1.40957,52000000.0
2007-10-05 07:59:00,1.40923,1.40954,1.40904,1.4095,33600000.0
2007-10-05 08:00:00,1.4095,1.40969,1.40931,1.40943,32000000.0
2007-10-05 08:01:00,1.40932,1.40954,1.40932,1.40954,35800000.0
2007-10-05 08:02:00,1.40954,1.40962,1.40935,1.4094,80200000.0
2007-10-05 08:03:00,1.40946,1.40978,1.40946,1.40978,38000000.0
2007-10-05 08:04:00,1.40977,1.40983,1.40929,1.40929,38900000.0
2007-10-05 08:05:00,1.40936,1.40941,1.40934,1.4094,36100000.0
2007-10-05 08:06:00,1.40947,1.4096,1.4092,1.40945,42400000.0
2007-10-05 08:07:00,1.40928,1.40934,1.40899,1.40909,33700000.0
2007-10-05 08:08:00,1.40909,1.40934,1.40898,1.40902,41200000.0
2007-10-05 08:09:00,1.40916,1.4093,1.409,1.4093,38400000.0
2007-10-05 08:10:00,1.40923,1.40923,1.40903,1.4092,47100000.0
2007-10-05 08:11:00,1.40916,1.40922,1.40915,1.40922,51000000.0
2007-10-05 08:12:00,1.40922,1.40922,1.40885,1.40903,42000000.0
2007-10-05 08:13:00,1.40873,1.4092,1.40873,1.40911,29800000.0
2007-10-05 08:14:00,1.40911,1.40919,1.40906,1.40908,41400000.0
2007-10-05 08:15:00,1.40918,1.40918,1.40888,1.40899,47000000.0
2007-10-05 08:16:00,1.40901,1.4092,1.40881,1.4092,27400000.0
2007-10-05 08:17:00,1.40916,1.40916,1.40872,1.40878,33700000.0
2007-10-05 08:18:00,1.40889,1.40894,1.40869,1.40881,35200000.0
2007-10-05 08:19:00,1.40885,1.40908,1.40878,1.40908,34600000.0
2007-10-05 08:20:00,1.40924,1.40931,1.40901,1.40931,42900000.0
2007-10-05 08:21:00,1.40919,1.40944,1.40911,1.40911,47400000.0
2007-10-05 08:22:00,1.40907,1.40951,1.40907,1.40951,38200001.0
2007-10-05 08:23:00,1.40944,1.40956,1.40928,1.40936,28000000.0
2007-10-05 08:24:00,1.40954,1.40962,1.4092,1.40951,42200000.0
2007-10-05 08:25:00,1.40952,1.40964,1.40915,1.40915,40800001.0
2007-10-05 08:26:00,1.40939,1.40948,1.40924,1.40935,40600000.0
2007-10-05 08:27:00,1.40914,1.40935,1.40914,1.40923,21200000.0
2007-10-05 08:28:00,1.40937,1.40937,1.40902,1.40924,61900000.0
2007-10-05 08:29:00,1.40923,1.40931,1.40906,1.40926,63100000.0
2007-10-05 08:30:00,1.40919,1.40925,1.40878,1.40905,35000000.0
2007-10-05 08:31:00,1.40906,1.4091,1.40872,1.4091,45400000.0
2007-10-05 08:32:00,1.40914,1.40921,1.40875,1.40903,31500000.0
2007-10-05 08:33:00,1.40915,1.40938,1.40903,1.40914,46000000.0
2007-10-05 08:34:00,1.40925,1.40925,1.4089,1.40919,75500000.0
2007-10-05 08:35:00,1.40911,1.40917,1.40895,1.40906,54200000.0
2007-10-05 08:36:00,1.40908,1.40921,1.40871,1.40896,47400000.0
2007-10-05 08:37:00,1.40913,1.40916,1.40888,1.40901,47100000.0
2007-10-05 08:38:00,1.40894,1.40906,1.40877,1.40877,45000001.0
2007-10-05 08:39:00,1.40916,1.40916,1.40872,1.4091,39800001.0
2007-10-05 08:40:00,1.40911,1.40919,1.40872,1.40919,37600000.0
2007-10-05 08:41:00,1.40905,1.40909,1.40889,1.40903,30800000.0
2007-10-05 08:42:00,1.40911,1.40918,1.40889,1.40915,44300000.0
2007-10-05 08:43:00,1.40925,1.40945,1.40915,1.40915,25000000.0
2007-10-05 08:44:00,1.40938,1.40939,1.40908,1.40928,26600000.0
2007-10-05 08:45:00,1.4092,1.40942,1.40906,1.40906,33600000.0
2007-10-05 08:46:00,1.40927,1.40933,1.40914,1.40923,56900000.0
2007-10-05 08:47:00,1.40924,1.40925,1.40889,1.40889,36600000.0
2007-10-05 08:48:00,1.40908,1.40922,1.40899,1.40917,42400000.0
2007-10-05 08:49:00,1.40882,1.40936,1.40882,1.40922,39600000.0
2007-10-05 08:50:00,1.40891,1.40905,1.40873,1.40899,42300001.0
2007-10-05 08:51:00,1.40895,1.40917,1.40895,1.40895,49200001.0
2007-10-05 08:52:00,1.40919,1.40923,1.40897,1.4091,42900000.0
2007-10-05 08:53:00,1.40917,1.40917,1.409,1.40905,23300000.0
2007-10-05 08:54:00,1.40897,1.40916,1.40891,1.40895,29200000.0
2007-10-05 08:55:00,1.40883,1.40887,1.40854,1.4088,44300000.0
2007-10-05 08:56:00,1.40876,1.40876,1.4082,1.4082,42700000.0
2007-10-05 08:57:00,1.40845,1.40845,1.40793,1.40796,24600000.0
2007-10-05 08:58:00,1.40826,1.40837,1.40793,1.40837,42400000.0
2007-10-05 08:59:00,1.40792,1.40817,1.40789,1.40814,42400001.0
2007-10-05 09:00:00,1.40809,1.40809,1.4075,1.40783,23600000.0
2007-10-05 09:01:00,1.40773,1.40802,1.40767,1.40787,37500000.0
2007-10-05 09:02:00,1.40778,1.40778,1.40762,1.40762,40000000.0
2007-10-05 09:03:00,1.40713,1.40776,1.40713,1.40714,44100000.0
2007-10-05 09:04:00,1.40732,1.40735,1.40718,1.40731,39400000.0
2007-10-05 09:05:00,1.40738,1.40743,1.40706,1.40743,25600000.0
2007-10-05 09:06:00,1.40738,1.40757,1.40728,1.40757,39100000.0
2007-10-05 09:07:00,1.40771,1.40787,1.40754,1.40754,51000000.0
2007-10-05 09:08:00,1.40763,1.40769,1.40745,1.40758,42200000.0
2007-10-05 09:09:00,1.40754,1.40757,1.40727,1.40742,32400000.0
2007-10-05 09:10:00,1.40733,1.40758,1.40717,1.40758,33400000.0
2007-10-05 09:11:00,1.40762,1.4078,1.40744,1.40772,37600000.0
2007-10-05 09:12:00,1.4077,1.40781,1.40752,1.40756,28000000.0
2007-10-05 09:13:00,1.40735,1.40768,1.40735,1.4076,17200000.0
2007-10-05 09:14:00,1.40746,1.4077,1.40739,1.40754,30600000.0
2007-10-05 09:15:00,1.40736,1.40741,1.40716,1.40728,43800000.0
2007-10-05 09:16:00,1.40725,1.40735,1.40666,1.4069,24100000.0
2007-10-05 09:17:00,1.40705,1.40718,1.40682,1.40718,49900000.0
2007-10-05 09:18:00,1.40718,1.40744,1.40718,1.40728,27000000.0
2007-10-05 09:19:00,1.40728,1.40764,1.40728,1.40749,30600000.0
2007-10-05 09:20:00,1.40751,1.40751,1.40721,1.40721,47800001.0
2007-10-05 09:21:00,1.40743,1.40767,1.40723,1.40743,29400000.0
2007-10-05 09:22:00,1.40747,1.40769,1.40741,1.40741,32700000.0
2007-10-05 09:23:00,1.40714,1.4073,1.40698,1.40712,42200000.0
2007-10-05 09:24:00,1.40737,1.40754,1.40726,1.40754,48000001.0
2007-10-05 09:25:00,1.40744,1.40758,1.40723,1.40743,22000000.0
2007-10-05 09:26:00,1.40743,1.40759,1.40712,1.40759,44600000.0
2007-10-05 09:27:00,1.40738,1.40738,1.40699,1.4073,36200001.0
2007-10-05 09:28:00,1.4073,1.40773,1.40715,1.40773,36800000.0
2007-10-05 09:29:00,1.40781,1.40789,1.40759,1.40787,44800000.0
2007-10-05 09:30:00,1.40836,1.40848,1.40822,1.40826,35200000.0
2007-10-05 09:31:00,1.40806,1.40822,1.40784,1.40784,37600000.0
2007-10-05 09:32:00,1.40794,1.40796,1.40752,1.40778,46900000.0
2007-10-05 09:33:00,1.40771,1.40784,1.40771,1.40776,34600000.0
2007-10-05 09:34:00,1.40793,1.40817,1.40792,1.40808,42000000.0
2007-10-05 09:35:00,1.408,1.408,1.40775,1.40788,73800000.0
2007-10-05 09:36:00,1.40797,1.40797,1.40776,1.4078,32400001.0
2007-10-05 09:37:00,1.40783,1.40806,1.4078,1.40802,45800000.0
2007-10-05 09:38:00,1.40804,1.40825,1.40803,1.40817,51000000.0
2007-10-05 09:39:00,1.40814,1.40834,1.40788,1.40788,35000000.0
2007-10-05 09:40:00,1.40806,1.4082,1.40787,1.4082,38900000.0
2007-10-05 09:41:00,1.40829,1.40836,1.40809,1.40824,33800000.0
2007-10-05 09:42:00,1.40811,1.40836,1.40803,1.40828,40200000.0
2007-10-05 09:43:00,1.40808,1.40826,1.408,1.40809,43400000.0
2007-10-05 09:44:00,1.40793,1.40806,1.40781,1.40785,40000000.0
2007-10-05 09:45:00,1.40779,1.40779,1.40698,1.40698,27000000.0
2007-10-05 09:46:00,1.40747,1.4075,1.40726,1.40738,32600000.0
2007-10-05 09:47:00,1.40727,1.40749,1.40727,1.40749,40400000.0
2007-10-05 09:48:00,1.40749,1.40764,1.40734,1.40754,42200000.0
2007-10-05 09:49:00,1.40738,1.40752,1.4072,1.40722,43000001.0
2007-10-05 09:50:00,1.40729,1.40762,1.40729,1.40752,41600000.0
2007-10-05 09:51:00,1.40775,1.4079,1.40761,1.40784,59400000.0
2007-10-05 09:52:00,1.40752,1.40752,1.40724,1.4075,27800000.0
2007-10-05 09:53:00,1.40727,1.40756,1.40721,1.40721,59100001.0
2007-10-05 09:54:00,1.40733,1.40755,1.40733,1.40755,35600000.0
2007-10-05 09:55:00,1.40731,1.40753,1.4073,1.40737,54200000.0
2007-10-05 09:56:00,1.40693,1.40699,1.40665,1.40668,31300000.0
2007-10-05 09:57:00,1.4068,1.40693,1.40664,1.40664,59200000.0
2007-10-05 09:58:00,1.40663,1.40701,1.4066,1.40701,45400001.0
2007-10-05 09:59:00,1.40694,1.40718,1.40681,1.40718,38000000.0
2007-10-05 10:00:00,1.40712,1.40715,1.40681,1.40697,56400000.0
2007-10-05 10:01:00,1.40724,1.40724,1.40693,1.40713,47200000.0
2007-10-05 10:02:00,1.40716,1.40717,1.40687,1.40696,55000000.0
2007-10-05 10:03:00,1.40724,1.40765,1.40724,1.4073,39500000.0
2007-10-05 10:04:00,1.40758,1.40775,1.40707,1.4074,43600000.0
2007-10-05 10:05:00,1.40738,1.40738,1.40672,1.40722,39700000.0
2007-10-05 10:06:00,1.40732,1.40732,1.40704,1.40711,30200000.0
2007-10-05 10:07:00,1.40707,1.40708,1.4068,1.40688,32300000.0
2007-10-05 10:08:00,1.40648,1.40695,1.40641,1.40675,37600000.0
2007-10-05 10:09:00,1.4066,1.40719,1.40639,1.40719,28900000.0
2007-10-05 10:10:00,1.40695,1.40737,1.40642,1.40737,25000000.0
2007-10-05 10:11:00,1.40719,1.40741,1.40699,1.40732,47600000.0
2007-10-05 10:12:00,1.40703,1.40736,1.40688,1.407,25400000.0
2007-10-05 10:13:00,1.40698,1.40717,1.40671,1.40717,42000000.0
2007-10-05 10:14:00,1.40701,1.40701,1.40628,1.40628,39800001.0
2007-10-05 10:15:00,1.4062,1.40688,1.4062,1.40688,32000000.0
2007-10-05 10:16:00,1.40704,1.40752,1.40702,1.40709,55000000.0
2007-10-05 10:17:00,1.40685,1.40693,1.40636,1.40646,44600000.0
2007-10-05 10:18:00,1.40642,1.40645,1.40617,1.4062,59200000.0
2007-10-05 10:19:00,1.40614,1.4065,1.4061,1.40618,32800000.0
2007-10-05 10:20:00,1.40616,1.40617,1.40602,1.40616,19600000.0
2007-10-05 10:21:00,1.40603,1.4063,1.40586,1.40586,43600000.0
2007-10-05 10:22:00,1.40607,1.40608,1.40527,1.40568,35800000.0
2007-10-05 10:23:00,1.40559,1.40584,1.40548,1.4057,56600000.0
2007-10-05 10:24:00,1.40568,1.40581,1.40557,1.40581,33800000.0
2007-10-05 10:25:00,1.40592,1.40598,1.40561,1.40595,42800000.0
2007-10-05 10:26:00,1.40619,1.40627,1.40611,1.40617,29000000.0
2007-10-05 10:27:00,1.40604,1.40604,1.40561,1.40561,64600002.0
2007-10-05 10:28:00,1.40576,1.40609,1.40576,1.40586,28200000.0
2007-10-05 10:29:00,1.40593,1.40597,1.40547,1.40597,51700000.0
2007-10-05 10:30:00,1.40603,1.40617,1.40571,1.40603,43900000.0
2007-10-05 10:31:00,1.40603,1.40619,1.40602,1.40611,49500000.0
2007-10-05 10:32:00,1.40559,1.40562,1.40542,1.40547,17800000.0
2007-10-05 10:33:00,1.40543,1.40566,1.40542,1.40548,43600000.0
2007-10-05 10:34:00,1.4056,1.40574,1.40545,1.40549,26600000.0
2007-10-05 10:35:00,1.40495,1.40495,1.40446,1.40448,13000000.0
2007-10-05 10:36:00,1.40448,1.40469,1.40434,1.40434,32000000.0
2007-10-05 10:37:00,1.40462,1.40484,1.40449,1.40454,26400000.0
2007-10-05 10:38:00,1.40477,1.40482,1.40423,1.40462,43200000.0
2007-10-05 10:39:00,1.40431,1.40487,1.40412,1.40487,36800000.0
2007-10-05 10:40:00,1.40514,1.40527,1.40501,1.40501,37800000.0
2007-10-05 10:41:00,1.40513,1.40513,1.40486,1.40511,33000000.0
2007-10-05 10:42:00,1.40487,1.40494,1.40443,1.4048,35200000.0
2007-10-05 10:43:00,1.40493,1.40531,1.40493,1.40499,59000000.0
2007-10-05 10:44:00,1.40494,1.40506,1.40481,1.40506,43600000.0
2007-10-05 10:45:00,1.40478,1.40532,1.40478,1.40502,55400000.0
2007-10-05 10:46:00,1.40558,1.40572,1.40544,1.40548,36600000.0
2007-10-05 10:47:00,1.40565,1.40577,1.40556,1.40566,68400001.0
2007-10-05 10:48:00,1.40558,1.40558,1.40521,1.40524,28000000.0
2007-10-05 10:49:00,1.40519,1.40536,1.40509,1.40509,27600000.0
2007-10-05 10:50:00,1.40489,1.40515,1.40465,1.40515,47800000.0
2007-10-05 10:51:00,1.40517,1.40517,1.4046,1.4046,25400000.0
2007-10-05 10:52:00,1.40475,1.40515,1.40469,1.40515,47400000.0
2007-10-05 10:53:00,1.40524,1.40537,1.40505,1.4052,25800000.0
2007-10-05 10:54:00,1.40537,1.40559,1.40516,1.40555,30400000.0
2007-10-05 10:55:00,1.40541,1.40559,1.40519,1.40559,41700000.0
2007-10-05 10:56:00,1.40551,1.40559,1.4054,1.40549,44500000.0
2007-10-05 10:57:00,1.40547,1.40556,1.40527,1.40535,26000000.0
2007-10-05 10:58:00,1.40526,1.40566,1.40515,1.40515,68000002.0
2007-10-05 10:59:00,1.40499,1.40501,1.40429,1.40454,48000000.0
2007-10-05 11:00:00,1.40455,1.40455,1.4042,1.4042,27200000.0
2007-10-05 11:01:00,1.40409,1.40459,1.40401,1.40459,34800000.0
2007-10-05 11:02:00,1.40516,1.40517,1.40412,1.40412,30400000.0
2007-10-05 11:03:00,1.40424,1.40472,1.40424,1.4045,52800000.0
2007-10-05 11:04:00,1.40466,1.40475,1.40449,1.40466,30100000.0
2007-10-05 11:05:00,1.4047,1.4047,1.40451,1.40461,44800000.0
2007-10-05 11:06:00,1.40472,1.40472,1.40447,1.40461,37000000.0
2007-10-05 11:07:00,1.40448,1.40461,1.40426,1.40461,40000000.0
2007-10-05 11:08:00,1.4048,1.40485,1.4047,1.40483,35400000.0
2007-10-05 11:09:00,1.40473,1.40512,1.40469,1.40505,40000000.0
2007-10-05 11:10:00,1.40508,1.40534,1.40502,1.40521,43600000.0
2007-10-05 11:11:00,1.40545,1.40566,1.40506,1.40566,41000000.0
2007-10-05 11:12:00,1.40542,1.4057,1.40521,1.4054,38400000.0
2007-10-05 11:13:00,1.40532,1.40568,1.40527,1.40565,46600000.0
2007-10-05 11:14:00,1.40576,1.40591,1.40555,1.40568,50200000.0
2007-10-05 11:15:00,1.40588,1.40588,1.40523,1.40557,56700000.0
2007-10-05 11:16:00,1.40541,1.40559,1.40535,1.40535,49600001.0
2007-10-05 11:17:00,1.40538,1.40541,1.40512,1.40513,23200000.0
2007-10-05 11:18:00,1.40518,1.4054,1.40458,1.40513,30400000.0
2007-10-05 11:19:00,1.40512,1.40525,1.40507,1.40525,28200000.0
2007-10-05 11:20:00,1.405,1.405,1.4046,1.4046,25800000.0
2007-10-05 11:21:00,1.4043,1.40441,1.4039,1.40405,48600000.0
2007-10-05 11:22:00,1.40412,1.40455,1.40412,1.4044,38600000.0
2007-10-05 11:23:00,1.40436,1.40443,1.40411,1.4043,32200000.0
2007-10-05 11:24:00,1.40445,1.40456,1.40396,1.40449,27600000.0
2007-10-05 11:25:00,1.40458,1.40458,1.40395,1.40423,87300000.0
2007-10-05 11:26:00,1.40426,1.40461,1.40426,1.40445,37100000.0
2007-10-05 11:27:00,1.40432,1.40477,1.40397,1.40456,59500001.0
2007-10-05 11:28:00,1.40423,1.40435,1.40405,1.40435,44900000.0
2007-10-05 11:29:00,1.40413,1.40413,1.40396,1.40402,42900000.0
2007-10-05 11:30:00,1.40428,1.40505,1.40428,1.40505,30600000.0
2007-10-05 11:31:00,1.40516,1.40523,1.40466,1.40479,56700000.0
2007-10-05 11:32:00,1.40416,1.40434,1.40391,1.40391,31800000.0
2007-10-05 11:33:00,1.40408,1.40455,1.40408,1.4044,43300000.0
2007-10-05 11:34:00,1.40387,1.40456,1.40379,1.40456,35800000.0
2007-10-05 11:35:00,1.40442,1.40479,1.40431,1.40477,23200000.0
2007-10-05 11:36:00,1.40475,1.40477,1.40463,1.40477,30200000.0
2007-10-05 11:37:00,1.40434,1.40449,1.40429,1.40442,46400000.0
2007-10-05 11:38:00,1.40451,1.40451,1.4042,1.4042,54700000.0
2007-10-05 11:39:00,1.40427,1.40461,1.40425,1.40461,47700000.0
2007-10-05 11:40:00,1.40457,1.40482,1.40442,1.40482,24400000.0
2007-10-05 11:41:00,1.40475,1.405,1.40473,1.40487,34200000.0
2007-10-05 11:42:00,1.40471,1.40471,1.40453,1.40457,23200000.0
2007-10-05 11:43:00,1.40476,1.40515,1.40476,1.40491,46400001.0
2007-10-05 11:44:00,1.40505,1.40505,1.40462,1.40482,82500000.0
2007-10-05 11:45:00,1.40515,1.40515,1.40481,1.40498,83100000.0
2007-10-05 11:46:00,1.4051,1.40538,1.4051,1.40532,30800000.0
2007-10-05 11:47:00,1.40524,1.40524,1.40493,1.40493,35000000.0
2007-10-05 11:48:00,1.40507,1.40536,1.40497,1.40509,55300000.0
2007-10-05 11:49:00,1.40538,1.40538,1.40507,1.4052,42700000.0
2007-10-05 11:50:00,1.40504,1.40509,1.40483,1.40494,30800000.0
2007-10-05 11:51:00,1.40519,1.40541,1.40519,1.40533,29400000.0
2007-10-05 11:52:00,1.40522,1.4053,1.40514,1.4052,51400000.0
2007-10-05 11:53:00,1.40503,1.40522,1.40493,1.40499,49200001.0
2007-10-05 11:54:00,1.40494,1.40494,1.40468,1.40468,38400000.0
2007-10-05 11:55:00,1.40465,1.40514,1.40465,1.40487,31000000.0
2007-10-05 11:56:00,1.40491,1.40515,1.40488,1.40501,41900000.0
2007-10-05 11:57:00,1.40511,1.40533,1.40502,1.4053,46900000.0
2007-10-05 11:58:00,1.40545,1.40579,1.4054,1.40566,81899998.0
2007-10-05 11:59:00,1.4058,1.40583,1.40514,1.40544,23200000.0
2007-10-05 12:00:00,1.40542,1.40554,1.40535,1.40554,30600000.0
2007-10-05 12:01:00,1.40555,1.40555,1.40535,1.40544,36300000.0
2007-10-05 12:02:00,1.40538,1.40553,1.40517,1.40525,33100000.0
2007-10-05 12:03:00,1.40538,1.40553,1.40508,1.40508,40800000.0
2007-10-05 12:04:00,1.40535,1.40551,1.40509,1.40549,45400001.0
2007-10-05 12:05:00,1.40524,1.40539,1.40524,1.40539,31200000.0
2007-10-05 12:06:00,1.40537,1.40545,1.40524,1.40525,49800000.0
2007-10-05 12:07:00,1.4053,1.40537,1.40516,1.40523,36400000.0
2007-10-05 12:08:00,1.40526,1.40538,1.40514,1.4052,38200000.0
2007-10-05 12:09:00,1.40526,1.40533,1.40521,1.40521,20600000.0
2007-10-05 12:10:00,1.40541,1.40573,1.40539,1.40564,44200000.0
2007-10-05 12:11:00,1.40572,1.40576,1.40537,1.40554,45000001.0
2007-10-05 12:12:00,1.40574,1.40593,1.40551,1.40581,42400000.0
2007-10-05 12:13:00,1.40585,1.40585,1.40536,1.40549,39000000.0
2007-10-05 12:14:00,1.40546,1.40563,1.40521,1.40521,61600000.0
2007-10-05 12:15:00,1.40536,1.40546,1.40506,1.40516,36100000.0
2007-10-05 12:16:00,1.40483,1.40502,1.40458,1.40502,37600000.0
2007-10-05 12:17:00,1.40514,1.40517,1.40494,1.40505,33700000.0
2007-10-05 12:18:00,1.40497,1.40497,1.40449,1.40479,38700000.0
2007-10-05 12:19:00,1.40469,1.4049,1.40463,1.40484,21400000.0
2007-10-05 12:20:00,1.40448,1.4049,1.40444,1.4049,34100000.0
2007-10-05 12:21:00,1.40484,1.40484,1.40442,1.40452,63000001.0
2007-10-05 12:22:00,1.4045,1.40468,1.40438,1.40461,43500000.0
2007-10-05 12:23:00,1.40454,1.4049,1.40451,1.40475,41000000.0
2007-10-05 12:24:00,1.4044,1.40484,1.4044,1.40463,32800000.0
2007-10-05 12:25:00,1.40434,1.40455,1.40432,1.40443,41600000.0
2007-10-05 12:26:00,1.40452,1.40453,1.40393,1.40453,55400000.0
2007-10-05 12:27:00,1.40471,1.40471,1.40431,1.40443,60600001.0
2007-10-05 12:28:00,1.40456,1.40473,1.40446,1.40452,35000000.0
2007-10-05 12:29:00,1.40459,1.40472,1.40426,1.40449,32000000.0
2007-10-05 12:30:00,1.40428,1.40446,1.40428,1.40432,31800000.0
2007-10-05 12:31:00,1.40422,1.40422,1.40409,1.40413,37000000.0
2007-10-05 12:32:00,1.40447,1.40476,1.40446,1.40459,36000000.0
2007-10-05 12:33:00,1.40441,1.40441,1.40387,1.4039,28000000.0
2007-10-05 12:34:00,1.4039,1.40428,1.4039,1.4041,27800000.0
2007-10-05 12:35:00,1.40407,1.40427,1.40397,1.40427,42000000.0
2007-10-05 12:36:00,1.40426,1.40426,1.40399,1.40419,27600000.0
2007-10-05 12:37:00,1.40416,1.40424,1.40295,1.40295,35200000.0
2007-10-05 12:38:00,1.40308,1.4031,1.40256,1.40272,22200000.0
2007-10-05 12:39:00,1.40295,1.40311,1.40286,1.40286,26800000.0
2007-10-05 12:40:00,1.40268,1.40284,1.40257,1.4026,32600000.0
2007-10-05 12:41:00,1.40249,1.40258,1.40198,1.40258,27800000.0
2007-10-05 12:42:00,1.40272,1.40273,1.40225,1.40238,44200000.0
2007-10-05 12:43:00,1.4025,1.40266,1.40244,1.40255,35400000.0
2007-10-05 12:44:00,1.40284,1.40286,1.40239,1.40275,50700000.0
2007-10-05 12:45:00,1.40265,1.40272,1.40246,1.40246,59800000.0
2007-10-05 12:46:00,1.40252,1.40272,1.4025,1.40254,35200000.0
2007-10-05 12:47:00,1.40225,1.40286,1.40225,1.40269,43400000.0
2007-10-05 12:48:00,1.40281,1.40293,1.40248,1.40254,35600000.0
2007-10-05 12:49:00,1.40276,1.40321,1.40276,1.40321,61400000.0
2007-10-05 12:50:00,1.4034,1.4034,1.40305,1.40324,43100000.0
2007-10-05 12:51:00,1.40316,1.40343,1.40316,1.40329,46400001.0
2007-10-05 12:52:00,1.40325,1.40333,1.40296,1.40318,34800000.0
2007-10-05 12:53:00,1.40307,1.40311,1.40259,1.40293,51800000.0
2007-10-05 12:54:00,1.40297,1.4035,1.40297,1.4035,47000000.0
2007-10-05 12:55:00,1.40352,1.40357,1.4032,1.4032,37400000.0
2007-10-05 12:56:00,1.40299,1.40316,1.40269,1.40305,54700000.0
2007-10-05 12:57:00,1.40304,1.40319,1.40283,1.4031,36700000.0
2007-10-05 12:58:00,1.40328,1.40364,1.40315,1.40359,34400000.0
2007-10-05 12:59:00,1.40267,1.40329,1.40267,1.40274,50600000.0
2007-10-05 13:00:00,1.40301,1.40301,1.39281,1.39287,28200000.0
2007-10-05 13:01:00,1.39331,1.39509,1.39331,1.39443,40000000.0
2007-10-05 13:02:00,1.39465,1.39499,1.39447,1.39499,35000000.0
2007-10-05 13:03:00,1.39518,1.39545,1.39492,1.39545,28400000.0
2007-10-05 13:04:00,1.39556,1.39607,1.39554,1.39587,44600000.0
2007-10-05 13:05:00,1.39548,1.39597,1.39544,1.39583,34600000.0
2007-10-05 13:06:00,1.39569,1.39604,1.39537,1.39575,30400000.0
2007-10-05 13:07:00,1.39585,1.39585,1.3955,1.39552,35600000.0
2007-10-05 13:08:00,1.39537,1.3958,1.39505,1.3958,31100000.0
2007-10-05 13:09:00,1.39605,1.39605,1.39572,1.3958,32600000.0
2007-10-05 13:10:00,1.39609,1.39619,1.39577,1.396,37400000.0
2007-10-05 13:11:00,1.39613,1.39633,1.39613,1.39619,35600000.0
2007-10-05 13:12:00,1.39611,1.39631,1.39604,1.39612,31800000.0
2007-10-05 13:13:00,1.39603,1.39638,1.39596,1.39605,40400000.0
2007-10-05 13:14:00,1.39555,1.39585,1.39545,1.39563,42000000.0
2007-10-05 13:15:00,1.39507,1.39514,1.39436,1.39443,56200001.0
2007-10-05 13:16:00,1.39401,1.39419,1.39326,1.39326,30200000.0
2007-10-05 13:17:00,1.39247,1.39317,1.39247,1.39294,37900000.0
2007-10-05 13:18:00,1.39339,1.39356,1.39323,1.3934,41000000.0
2007-10-05 13:19:00,1.39322,1.39345,1.39292,1.39333,27600000.0
2007-10-05 13:20:00,1.39328,1.3933,1.39217,1.39253,37000000.0
2007-10-05 13:21:00,1.39205,1.39205,1.39049,1.39088,23200000.0
2007-10-05 13:22:00,1.39072,1.39072,1.39014,1.39071,60700001.0
2007-10-05 13:23:00,1.39021,1.39033,1.38975,1.39033,32800000.0
2007-10-05 13:24:00,1.39026,1.39037,1.38977,1.39017,21000000.0
2007-10-05 13:25:00,1.39061,1.39183,1.39061,1.39183,34500000.0
2007-10-05 13:26:00,1.3918,1.39204,1.39162,1.39163,51200001.0
2007-10-05 13:27:00,1.39149,1.39182,1.39135,1.39135,33600000.0
2007-10-05 13:28:00,1.39121,1.39149,1.39111,1.39125,39800000.0
2007-10-05 13:29:00,1.39171,1.392,1.3912,1.392,34200000.0
2007-10-05 13:30:00,1.39201,1.39271,1.39185,1.39215,38600000.0
2007-10-05 13:31:00,1.39211,1.39273,1.3918,1.39273,53800001.0
2007-10-05 13:32:00,1.39294,1.393,1.39267,1.39294,410000000.0
2007-10-05 13:33:00,1.39271,1.39296,1.39179,1.39245,557800001.0
2007-10-05 13:34:00,1.39245,1.39274,1.39225,1.39232,536700000.0
2007-10-05 13:35:00,1.39209,1.3922,1.39177,1.3922,552200000.0
2007-10-05 13:36:00,1.39232,1.39243,1.39207,1.39211,185000002.0
2007-10-05 13:37:00,1.39227,1.39261,1.39198,1.39255,622100001.0
2007-10-05 13:38:00,1.39246,1.39285,1.39246,1.39274,426600000.0
2007-10-05 13:39:00,1.39273,1.39289,1.39262,1.39268,208200001.0
2007-10-05 13:40:00,1.39276,1.39353,1.39267,1.39353,389900000.0
2007-10-05 13:41:00,1.39356,1.39356,1.39289,1.39304,403700002.0
2007-10-05 13:42:00,1.39283,1.39292,1.39224,1.39245,727200001.0
2007-10-05 13:43:00,1.3925,1.39302,1.39237,1.39282,167400000.0
2007-10-05 13:44:00,1.3928,1.39299,1.39248,1.39299,354800001.0
2007-10-05 13:45:00,1.39294,1.39294,1.39257,1.39267,226500001.0
2007-10-05 13:46:00,1.39285,1.39285,1.39249,1.39261,140100000.0
2007-10-05 13:47:00,1.39267,1.39311,1.39256,1.39276,282200001.0
2007-10-05 13:48:00,1.39283,1.39294,1.39263,1.39285,114200000.0
2007-10-05 13:49:00,1.39282,1.39326,1.39279,1.3932,288100001.0
2007-10-05 13:50:00,1.39327,1.39364,1.3932,1.3932,159800000.0
2007-10-05 13:51:00,1.39331,1.39384,1.39327,1.39378,425099999.0
2007-10-05 13:52:00,1.39401,1.39447,1.39392,1.39434,368300000.0
2007-10-05 13:53:00,1.39442,1.39442,1.39396,1.39419,297100000.0
2007-10-05 13:54:00,1.39406,1.39406,1.39329,1.39333,333400000.0
2007-10-05 13:55:00,1.39322,1.39364,1.39322,1.39364,511100001.0
2007-10-05 13:56:00,1.39357,1.39367,1.39319,1.3934,499300002.0
2007-10-05 13:57:00,1.39348,1.39393,1.39348,1.39393,331600000.0
2007-10-05 13:58:00,1.39399,1.39434,1.39399,1.39425,418400001.0
2007-10-05 13:59:00,1.39433,1.39459,1.39407,1.39416,271800000.0
2007-10-05 14:00:00,1.39415,1.39442,1.39403,1.39412,417000001.0
2007-10-05 14:01:00,1.3941,1.39431,1.39392,1.39417,215400000.0
2007-10-05 14:02:00,1.39437,1.39465,1.39434,1.39453,306000000.0
2007-10-05 14:03:00,1.39476,1.395,1.39469,1.39476,406300002.0
2007-10-05 14:04:00,1.39454,1.39468,1.39432,1.39462,319200002.0
2007-10-05 14:05:00,1.39455,1.39479,1.39438,1.3946,435600000.0
2007-10-05 14:06:00,1.39464,1.39487,1.39456,1.3947,473600001.0
2007-10-05 14:07:00,1.39479,1.395,1.39453,1.39463,449500000.0
2007-10-05 14:08:00,1.39446,1.39446,1.39384,1.39416,265400002.0
2007-10-05 14:09:00,1.39414,1.39427,1.3939,1.39418,325700000.0
2007-10-05 14:10:00,1.39423,1.39475,1.39416,1.39436,218400001.0
2007-10-05 14:11:00,1.39433,1.39477,1.39415,1.39477,221600001.0
2007-10-05 14:12:00,1.39483,1.39502,1.39458,1.3947,471800000.0
2007-10-05 14:13:00,1.39479,1.39479,1.39414,1.39435,412500002.0
2007-10-05 14:14:00,1.39404,1.39436,1.39392,1.39431,449200000.0
2007-10-05 14:15:00,1.39427,1.39427,1.39362,1.39381,265400002.0
2007-10-05 14:16:00,1.39371,1.39389,1.39348,1.39377,106600000.0
2007-10-05 14:17:00,1.39368,1.39382,1.39292,1.39326,182500000.0
2007-10-05 14:18:00,1.39323,1.39342,1.39284,1.39327,241100000.0
2007-10-05 14:19:00,1.39311,1.39344,1.39246,1.39295,390700000.0
2007-10-05 14:20:00,1.39303,1.39321,1.39236,1.39293,357400001.0
2007-10-05 14:21:00,1.39277,1.39306,1.39255,1.39279,436700000.0
2007-10-05 14:22:00,1.39281,1.39292,1.39252,1.39283,500500002.0
2007-10-05 14:23:00,1.39282,1.39283,1.39204,1.39213,444600001.0
2007-10-05 14:24:00,1.39214,1.39247,1.39193,1.39232,378000000.0
2007-10-05 14:25:00,1.39236,1.39262,1.39212,1.39214,419700001.0
2007-10-05 14:26:00,1.39218,1.39268,1.39203,1.39247,463300002.0
2007-10-05 14:27:00,1.39261,1.39306,1.39203,1.39259,181200000.0
2007-10-05 14:28:00,1.39251,1.39268,1.3917,1.39221,511800002.0
2007-10-05 14:29:00,1.39223,1.39239,1.39165,1.39165,514000000.0
2007-10-05 14:30:00,1.39113,1.39292,1.38635,1.38839,583700002.0
2007-10-05 14:31:00,1.38823,1.38909,1.38729,1.38762,481500000.0
2007-10-05 14:32:00,1.3877,1.38948,1.38735,1.38921,319299999.0
2007-10-05 14:33:00,1.3896,1.39009,1.38932,1.38966,185800000.0
2007-10-05 14:34:00,1.38941,1.38952,1.38847,1.38856,136500001.0
2007-10-05 14:35:00,1.38832,1.3884,1.38699,1.38817,236400001.0
2007-10-05 14:36:00,1.38809,1.38809,1.38623,1.38674,324600000.0
2007-10-05 14:37:00,1.38686,1.38711,1.38636,1.38679,216600001.0
2007-10-05 14:38:00,1.38676,1.38676,1.38558,1.38608,164400002.0
2007-10-05 14:39:00,1.38607,1.3868,1.38544,1.38654,205100000.0
2007-10-05 14:40:00,1.38653,1.38663,1.38543,1.38557,283800000.0
2007-10-05 14:41:00,1.38534,1.38592,1.38495,1.38545,306600000.0
2007-10-05 14:42:00,1.38545,1.38669,1.38545,1.38645,108600000.0
2007-10-05 14:43:00,1.38624,1.38663,1.38552,1.38657,122000000.0
2007-10-05 14:44:00,1.38667,1.38701,1.38627,1.38686,463800000.0
2007-10-05 14:45:00,1.38691,1.38758,1.38675,1.38719,358200001.0
2007-10-05 14:46:00,1.38717,1.38755,1.3868,1.38728,335300001.0
2007-10-05 14:47:00,1.38741,1.38865,1.38731,1.38857,328900000.0
2007-10-05 14:48:00,1.38845,1.38897,1.38799,1.38813,359800001.0
2007-10-05 14:49:00,1.38809,1.38849,1.38737,1.38822,147300000.0
2007-10-05 14:50:00,1.38822,1.38896,1.38745,1.38779,325000001.0
2007-10-05 14:51:00,1.38775,1.38783,1.387,1.38735,176100000.0
2007-10-05 14:52:00,1.38723,1.38773,1.38691,1.38743,419100001.0
2007-10-05 14:53:00,1.38772,1.38863,1.38771,1.3884,327200000.0
2007-10-05 14:54:00,1.38835,1.38841,1.38793,1.38816,154200000.0
2007-10-05 14:55:00,1.38819,1.38862,1.38808,1.38838,254400000.0
2007-10-05 14:56:00,1.38836,1.38843,1.38783,1.38819,372500000.0
2007-10-05 14:57:00,1.38824,1.38873,1.38806,1.38828,384100001.0
2007-10-05 14:58:00,1.38847,1.38917,1.38823,1.38893,357000001.0
2007-10-05 14:59:00,1.3889,1.38896,1.38852,1.38853,221400001.0
2007-10-05 15:00:00,1.38844,1.38914,1.38798,1.38878,659900000.0
2007-10-05 15:01:00,1.3889,1.38916,1.38881,1.38898,330400001.0
2007-10-05 15:02:00,1.38888,1.38893,1.38823,1.38843,522000002.0
2007-10-05 15:03:00,1.38835,1.38868,1.38815,1.38848,497700000.0
2007-10-05 15:04:00,1.38857,1.38912,1.38845,1.38912,437100000.0
2007-10-05 15:05:00,1.38901,1.38908,1.38841,1.38848,438799999.0
2007-10-05 15:06:00,1.38841,1.38847,1.38804,1.38813,280000000.0
2007-10-05 15:07:00,1.38808,1.38886,1.38786,1.38809,296700000.0
2007-10-05 15:08:00,1.38803,1.38848,1.38782,1.38782,423500000.0
2007-10-05 15:09:00,1.38786,1.38844,1.38786,1.3881,495200001.0
2007-10-05 15:10:00,1.38815,1.38863,1.3878,1.38832,470200000.0
2007-10-05 15:11:00,1.38818,1.38845,1.38748,1.38781,532700002.0
2007-10-05 15:12:00,1.38769,1.38799,1.3875,1.38771,341800000.0
2007-10-05 15:13:00,1.38769,1.38772,1.38705,1.38719,403000001.0
2007-10-05 15:14:00,1.38722,1.38776,1.38722,1.38754,400500001.0
2007-10-05 15:15:00,1.38747,1.38789,1.38728,1.38754,404300000.0
2007-10-05 15:16:00,1.38751,1.3877,1.38729,1.38746,479700000.0
2007-10-05 15:17:00,1.38757,1.38778,1.38737,1.38771,362400000.0
2007-10-05 15:18:00,1.3875,1.38771,1.38668,1.38668,232500000.0
2007-10-05 15:19:00,1.38658,1.38671,1.38618,1.38638,617500002.0
2007-10-05 15:20:00,1.38644,1.38676,1.38627,1.3864,499600001.0
2007-10-05 15:21:00,1.38641,1.38666,1.38615,1.38615,688400000.0
2007-10-05 15:22:00,1.38619,1.38647,1.38601,1.38634,523100001.0
2007-10-05 15:23:00,1.38639,1.38679,1.38639,1.38665,438700000.0
2007-10-05 15:24:00,1.38681,1.38702,1.38651,1.38656,648400000.0
2007-10-05 15:25:00,1.38646,1.38664,1.38617,1.38649,637100003.0
2007-10-05 15:26:00,1.38659,1.38666,1.3862,1.38648,610400000.0
2007-10-05 15:27:00,1.38659,1.38697,1.3865,1.38663,632200000.0
2007-10-05 15:28:00,1.38675,1.38718,1.38655,1.3868,608200002.0
2007-10-05 15:29:00,1.38678,1.38717,1.38677,1.38696,626100000.0
2007-10-05 15:30:00,1.38695,1.38749,1.38695,1.38726,651800000.0
2007-10-05 15:31:00,1.38726,1.38748,1.3871,1.38731,510300001.0
2007-10-05 15:32:00,1.38729,1.38743,1.38713,1.38729,479300003.0
2007-10-05 15:33:00,1.38791,1.38855,1.38762,1.388,453300000.0
2007-10-05 15:34:00,1.38806,1.38835,1.38779,1.38819,388000000.0
2007-10-05 15:35:00,1.38849,1.3888,1.38835,1.38854,628500001.0
2007-10-05 15:36:00,1.38872,1.38891,1.38861,1.38877,330100000.0
2007-10-05 15:37:00,1.38879,1.39061,1.38879,1.39033,343800001.0
2007-10-05 15:38:00,1.39052,1.39111,1.39024,1.39047,392800000.0
2007-10-05 15:39:00,1.3905,1.39138,1.39025,1.3907,463300000.0
2007-10-05 15:40:00,1.39008,1.39044,1.38736,1.38813,436800001.0
2007-10-05 15:41:00,1.38801,1.38814,1.38731,1.38776,268500000.0
2007-10-05 15:42:00,1.38761,1.38787,1.38703,1.38709,227200001.0
2007-10-05 15:43:00,1.38696,1.38747,1.38696,1.38742,394000000.0
2007-10-05 15:44:00,1.38751,1.38837,1.38721,1.38792,322000000.0
2007-10-05 15:45:00,1.38819,1.38852,1.3878,1.38824,578600000.0
2007-10-05 15:46:00,1.38828,1.39017,1.38816,1.39007,501000001.0
2007-10-05 15:47:00,1.39022,1.39043,1.38958,1.38998,239000000.0
2007-10-05 15:48:00,1.38984,1.39084,1.38941,1.38971,228000000.0
2007-10-05 15:49:00,1.38969,1.38978,1.38877,1.38908,411000000.0
2007-10-05 15:50:00,1.38907,1.3891,1.38836,1.38862,412900001.0
2007-10-05 15:51:00,1.38855,1.38891,1.38844,1.38867,485000000.0
2007-10-05 15:52:00,1.38842,1.38919,1.388,1.38905,318600000.0
2007-10-05 15:53:00,1.38899,1.38907,1.38825,1.3884,391000002.0
2007-10-05 15:54:00,1.38834,1.38835,1.38778,1.38812,351100001.0
2007-10-05 15:55:00,1.38811,1.38829,1.3875,1.38772,409600001.0
2007-10-05 15:56:00,1.38776,1.38835,1.38757,1.38796,367300003.0
2007-10-05 15:57:00,1.38796,1.38879,1.38791,1.3884,350400000.0
2007-10-05 15:58:00,1.38852,1.38887,1.38823,1.38863,452700001.0
2007-10-05 15:59:00,1.38863,1.38888,1.3882,1.38832,547800001.0
2007-10-05 16:00:00,1.3882,1.38864,1.38813,1.38851,455000000.0
2007-10-05 16:01:00,1.38866,1.38934,1.38866,1.38929,483400000.0
2007-10-05 16:02:00,1.38911,1.38918,1.38858,1.3891,521599999.0
2007-10-05 16:03:00,1.38897,1.38899,1.38839,1.38886,407100000.0
2007-10-05 16:04:00,1.38892,1.38924,1.38862,1.38891,457400002.0
2007-10-05 16:05:00,1.3888,1.38898,1.38852,1.38859,378400000.0
2007-10-05 16:06:00,1.38865,1.38915,1.38865,1.38885,204000001.0
2007-10-05 16:07:00,1.38903,1.3895,1.38898,1.38912,255400001.0
2007-10-05 16:08:00,1.38902,1.38931,1.38774,1.38845,244100000.0
2007-10-05 16:09:00,1.38836,1.38878,1.38789,1.38878,346700000.0
2007-10-05 16:10:00,1.38881,1.38925,1.3887,1.38908,440000000.0
2007-10-05 16:11:00,1.38893,1.38895,1.38851,1.38883,532000000.0
2007-10-05 16:12:00,1.38879,1.38909,1.3885,1.38909,480900001.0
2007-10-05 16:13:00,1.38912,1.3893,1.38857,1.38924,531600000.0
2007-10-05 16:14:00,1.38917,1.38917,1.38829,1.3887,531900002.0
2007-10-05 16:15:00,1.38858,1.38896,1.38837,1.38848,670500005.0
2007-10-05 16:16:00,1.38857,1.38885,1.38836,1.38882,516100001.0
2007-10-05 16:17:00,1.38903,1.38932,1.38898,1.38925,602500004.0
2007-10-05 16:18:00,1.38912,1.3893,1.38873,1.38926,815200002.0
2007-10-05 16:19:00,1.38931,1.38961,1.38917,1.38961,691600001.0
2007-10-05 16:20:00,1.3894,1.38967,1.38929,1.38957,642200000.0
2007-10-05 16:21:00,1.38958,1.38964,1.38882,1.38885,596600000.0
2007-10-05 16:22:00,1.38891,1.38914,1.38886,1.38897,517500002.0
2007-10-05 16:23:00,1.38893,1.38906,1.38877,1.38878,549600001.0
2007-10-05 16:24:00,1.38873,1.38895,1.38866,1.38872,476200000.0
2007-10-05 16:25:00,1.38866,1.38907,1.38857,1.38869,647000000.0
2007-10-05 16:26:00,1.38885,1.38891,1.38841,1.38841,503600000.0
2007-10-05 16:27:00,1.38827,1.38864,1.38822,1.38856,417600000.0
2007-10-05 16:28:00,1.38857,1.38887,1.38838,1.38865,598000002.0
2007-10-05 16:29:00,1.38882,1.38984,1.38882,1.38974,415000002.0
2007-10-05 16:30:00,1.38981,1.39042,1.3898,1.38994,447700000.0
2007-10-05 16:31:00,1.3899,1.39029,1.3899,1.39,364700000.0
2007-10-05 16:32:00,1.38992,1.39004,1.38948,1.3896,632300001.0
2007-10-05 16:33:00,1.38966,1.38966,1.3892,1.38942,478200001.0
2007-10-05 16:34:00,1.3894,1.38955,1.3886,1.38955,395300000.0
2007-10-05 16:35:00,1.3895,1.38962,1.38929,1.38946,441000001.0
2007-10-05 16:36:00,1.38941,1.38946,1.38908,1.38923,508900001.0
2007-10-05 16:37:00,1.38932,1.38944,1.38889,1.38889,503000000.0
2007-10-05 16:38:00,1.38905,1.38947,1.38895,1.38932,572700001.0
2007-10-05 16:39:00,1.38929,1.38956,1.38913,1.38917,570600000.0
2007-10-05 16:40:00,1.3891,1.38914,1.38858,1.3886,429400000.0
2007-10-05 16:41:00,1.38853,1.38888,1.38828,1.38856,378600000.0
2007-10-05 16:42:00,1.38858,1.38873,1.38838,1.3886,392700000.0
2007-10-05 16:43:00,1.38867,1.38878,1.38845,1.38856,488299999.0
2007-10-05 16:44:00,1.38841,1.38853,1.38807,1.38814,480900000.0
2007-10-05 16:45:00,1.38817,1.38835,1.3881,1.38826,501100002.0
2007-10-05 16:46:00,1.38828,1.38829,1.38811,1.38829,427700001.0
2007-10-05 16:47:00,1.38835,1.38835,1.38796,1.38802,629600002.0
2007-10-05 16:48:00,1.38792,1.38808,1.38752,1.38752,583400004.0
2007-10-05 16:49:00,1.3875,1.38769,1.38733,1.38761,518900002.0
2007-10-05 16:50:00,1.38754,1.38801,1.38753,1.38801,350700000.0
2007-10-05 16:51:00,1.38814,1.38831,1.38789,1.38828,353000003.0
2007-10-05 16:52:00,1.38819,1.38847,1.38804,1.38824,233600000.0
2007-10-05 16:53:00,1.3884,1.38864,1.38822,1.38841,612800000.0
2007-10-05 16:54:00,1.38846,1.38875,1.38842,1.38864,430500000.0
2007-10-05 16:55:00,1.38825,1.38835,1.38759,1.38773,586400002.0
2007-10-05 16:56:00,1.38753,1.38765,1.38714,1.38765,265900000.0
2007-10-05 16:57:00,1.38766,1.38792,1.38732,1.38753,562000002.0
2007-10-05 16:58:00,1.38751,1.38756,1.38696,1.38722,572400001.0
2007-10-05 16:59:00,1.38731,1.38739,1.38683,1.38701,492400001.0
2007-10-05 17:00:00,1.38707,1.3877,1.38694,1.38744,822600003.0
2007-10-05 17:01:00,1.38741,1.38781,1.38725,1.38771,455700002.0
2007-10-05 17:02:00,1.38777,1.38821,1.38753,1.38813,350200001.0
2007-10-05 17:03:00,1.38815,1.38854,1.38801,1.38841,451200002.0
2007-10-05 17:04:00,1.38831,1.38865,1.38799,1.38816,489400000.0
2007-10-05 17:05:00,1.3881,1.38815,1.38764,1.38766,435300000.0
2007-10-05 17:06:00,1.38783,1.38813,1.38773,1.38804,364600001.0
2007-10-05 17:07:00,1.38803,1.38818,1.38787,1.38804,303800000.0
2007-10-05 17:08:00,1.38795,1.38795,1.38694,1.38694,434700001.0
2007-10-05 17:09:00,1.38716,1.38773,1.38699,1.38745,534500002.0
2007-10-05 17:10:00,1.3876,1.38816,1.38745,1.38815,410300001.0
2007-10-05 17:11:00,1.38819,1.38827,1.38786,1.38801,531500001.0
2007-10-05 17:12:00,1.38804,1.38821,1.38796,1.38816,407000001.0
2007-10-05 17:13:00,1.38809,1.38842,1.38801,1.38841,310200000.0
2007-10-05 17:14:00,1.38857,1.38882,1.3884,1.38873,563500002.0
2007-10-05 17:15:00,1.38864,1.38864,1.38793,1.38822,578900000.0
2007-10-05 17:16:00,1.38802,1.38827,1.38789,1.38822,468800002.0
2007-10-05 17:17:00,1.38829,1.38862,1.38822,1.38832,348500000.0
2007-10-05 17:18:00,1.38814,1.38814,1.38744,1.38774,665800003.0
2007-10-05 17:19:00,1.38759,1.38772,1.38719,1.38772,299200000.0
2007-10-05 17:20:00,1.38778,1.38778,1.3874,1.38748,349700000.0
2007-10-05 17:21:00,1.3873,1.38755,1.38686,1.38693,417900000.0
2007-10-05 17:22:00,1.38703,1.38712,1.38676,1.38712,490900000.0
2007-10-05 17:23:00,1.3871,1.38742,1.38705,1.38709,560700000.0
2007-10-05 17:24:00,1.38682,1.38682,1.38635,1.38638,437100001.0
2007-10-05 17:25:00,1.3863,1.38638,1.38534,1.38599,326400000.0
2007-10-05 17:26:00,1.38614,1.38625,1.38592,1.38619,434200000.0
2007-10-05 17:27:00,1.3859,1.38629,1.3858,1.38587,490800000.0
2007-10-05 17:28:00,1.38594,1.38628,1.38586,1.38603,553600001.0
2007-10-05 17:29:00,1.38612,1.38626,1.38586,1.38587,622600001.0
2007-10-05 17:30:00,1.38584,1.38584,1.38518,1.38528,546300003.0
2007-10-05 17:31:00,1.38505,1.38505,1.38407,1.38474,602500002.0
2007-10-05 17:32:00,1.38469,1.38491,1.38434,1.38447,485600000.0
2007-10-05 17:33:00,1.3847,1.3854,1.3847,1.38523,586500001.0
2007-10-05 17:34:00,1.38575,1.3861,1.38554,1.3861,382800000.0
2007-10-05 17:35:00,1.38613,1.38665,1.3861,1.38665,363300000.0
2007-10-05 17:36:00,1.38653,1.38703,1.38646,1.38686,462400001.0
2007-10-05 17:37:00,1.38688,1.38705,1.3867,1.38689,360900002.0
2007-10-05 17:38:00,1.38677,1.38721,1.38677,1.38684,440300000.0
2007-10-05 17:39:00,1.38683,1.38698,1.38668,1.38692,577400000.0
2007-10-05 17:40:00,1.38678,1.38678,1.38622,1.38662,347700002.0
2007-10-05 17:41:00,1.38659,1.3869,1.38656,1.38677,393900000.0
2007-10-05 17:42:00,1.38656,1.38695,1.38648,1.38692,331200000.0
2007-10-05 17:43:00,1.38702,1.38711,1.38672,1.38694,451700001.0
2007-10-05 17:44:00,1.38694,1.3872,1.38691,1.38712,429700001.0
2007-10-05 17:45:00,1.38709,1.38734,1.38702,1.38729,625000001.0
2007-10-05 17:46:00,1.38734,1.38737,1.38713,1.38718,493200000.0
2007-10-05 17:47:00,1.38722,1.38733,1.38708,1.38726,484200002.0
2007-10-05 17:48:00,1.38734,1.38745,1.38715,1.38724,408000002.0
2007-10-05 17:49:00,1.38739,1.38762,1.3873,1.38762,431100004.0
2007-10-05 17:50:00,1.3877,1.38812,1.38762,1.38789,536600002.0
2007-10-05 17:51:00,1.38795,1.38803,1.3877,1.3877,451200002.0
2007-10-05 17:52:00,1.38755,1.38758,1.38702,1.38713,534800001.0
2007-10-05 17:53:00,1.38706,1.38712,1.38662,1.38662,517000001.0
2007-10-05 17:54:00,1.38669,1.38686,1.38662,1.38663,404200000.0
2007-10-05 17:55:00,1.38668,1.3869,1.38628,1.3866,433600000.0
2007-10-05 17:56:00,1.38675,1.38746,1.3867,1.38729,393200002.0
2007-10-05 17:57:00,1.38743,1.38745,1.38702,1.38705,617900000.0
2007-10-05 17:58:00,1.38701,1.38804,1.38701,1.38774,667400000.0
2007-10-05 17:59:00,1.38777,1.3885,1.38772,1.3885,265800000.0
2007-10-05 18:00:00,1.38851,1.38867,1.38797,1.3881,699100001.0
2007-10-05 18:01:00,1.38793,1.38839,1.38793,1.38807,847799999.0
2007-10-05 18:02:00,1.388,1.38817,1.38781,1.38797,581800002.0
2007-10-05 18:03:00,1.38781,1.38792,1.38752,1.38754,424100003.0
2007-10-05 18:04:00,1.3876,1.38773,1.38743,1.38773,576100001.0
2007-10-05 18:05:00,1.38797,1.38839,1.38788,1.3881,505700001.0
2007-10-05 18:06:00,1.38801,1.38812,1.38783,1.38783,329800001.0
2007-10-05 18:07:00,1.38782,1.38803,1.38768,1.38779,502800002.0
2007-10-05 18:08:00,1.388,1.38846,1.38786,1.38798,471900000.0
2007-10-05 18:09:00,1.38794,1.38818,1.3878,1.38789,532800001.0
2007-10-05 18:10:00,1.38779,1.38791,1.38745,1.38759,463800000.0
2007-10-05 18:11:00,1.3872,1.38731,1.38702,1.38723,342700000.0
2007-10-05 18:12:00,1.38718,1.38743,1.38702,1.3874,414900002.0
2007-10-05 18:13:00,1.38731,1.38734,1.38714,1.38718,310600000.0
2007-10-05 18:14:00,1.38707,1.38729,1.38702,1.38708,537000000.0
2007-10-05 18:15:00,1.38673,1.38705,1.38643,1.38689,509800000.0
2007-10-05 18:16:00,1.38686,1.38686,1.38646,1.38659,315000002.0
2007-10-05 18:17:00,1.38661,1.38681,1.38649,1.38665,468400000.0
2007-10-05 18:18:00,1.38661,1.38665,1.38639,1.3866,424900001.0
2007-10-05 18:19:00,1.38659,1.3868,1.38659,1.38673,436400000.0
2007-10-05 18:20:00,1.38675,1.38689,1.38671,1.38678,438900000.0
2007-10-05 18:21:00,1.38693,1.3871,1.38685,1.38693,411500001.0
2007-10-05 18:22:00,1.38712,1.38731,1.38695,1.3871,394400001.0
2007-10-05 18:23:00,1.38707,1.38719,1.38684,1.38695,416100000.0
2007-10-05 18:24:00,1.38691,1.38711,1.38684,1.38689,287100002.0
2007-10-05 18:25:00,1.38701,1.38716,1.38698,1.387,441900000.0
2007-10-05 18:26:00,1.38694,1.38723,1.38694,1.38719,280700000.0
2007-10-05 18:27:00,1.38722,1.38725,1.38697,1.38725,407800002.0
2007-10-05 18:28:00,1.38723,1.38745,1.38706,1.38712,475700003.0
2007-10-05 18:29:00,1.38721,1.38756,1.38713,1.38728,740800000.0
2007-10-05 18:30:00,1.38741,1.38741,1.38706,1.38734,406000000.0
2007-10-05 18:31:00,1.38741,1.38766,1.38732,1.3876,462700000.0
2007-10-05 18:32:00,1.38757,1.38758,1.38729,1.38729,340300000.0
2007-10-05 18:33:00,1.38734,1.38747,1.38727,1.38737,548100001.0
2007-10-05 18:34:00,1.38734,1.38748,1.38723,1.38726,420100002.0
2007-10-05 18:35:00,1.38717,1.38754,1.38717,1.38735,350800002.0
2007-10-05 18:36:00,1.3873,1.3873,1.38702,1.38711,378700000.0
2007-10-05 18:37:00,1.38737,1.38755,1.38725,1.38726,348300001.0
2007-10-05 18:38:00,1.38726,1.38745,1.38721,1.38734,297200001.0
2007-10-05 18:39:00,1.38719,1.38726,1.38678,1.38678,305799999.0
2007-10-05 18:40:00,1.38679,1.38716,1.38663,1.38681,540900002.0
2007-10-05 18:41:00,1.38678,1.38695,1.38668,1.38671,188700000.0
2007-10-05 18:42:00,1.38668,1.38699,1.38652,1.38662,560900002.0
2007-10-05 18:43:00,1.38675,1.3871,1.38674,1.38694,465600001.0
2007-10-05 18:44:00,1.38694,1.38707,1.38677,1.38705,421200001.0
2007-10-05 18:45:00,1.38713,1.38718,1.38687,1.38698,265400000.0
2007-10-05 18:46:00,1.387,1.38717,1.38686,1.38691,493000002.0
2007-10-05 18:47:00,1.38693,1.38722,1.38691,1.38703,482800001.0
2007-10-05 18:48:00,1.387,1.38728,1.38695,1.38704,574500001.0
2007-10-05 18:49:00,1.38702,1.38731,1.38699,1.38704,344800000.0
2007-10-05 18:50:00,1.38693,1.38724,1.3869,1.38724,320700000.0
2007-10-05 18:51:00,1.38702,1.38717,1.38697,1.38698,254400000.0
2007-10-05 18:52:00,1.38694,1.3872,1.38681,1.38718,356400001.0
2007-10-05 18:53:00,1.38721,1.38724,1.38688,1.38707,532800001.0
2007-10-05 18:54:00,1.38723,1.38737,1.38713,1.38717,572000001.0
2007-10-05 18:55:00,1.38738,1.38766,1.38729,1.3874,555600001.0
2007-10-05 18:56:00,1.38718,1.38736,1.38711,1.38721,558500000.0
2007-10-05 18:57:00,1.38721,1.38734,1.387,1.38734,644300000.0
2007-10-05 18:58:00,1.3873,1.38736,1.38702,1.38703,401100001.0
2007-10-05 18:59:00,1.38714,1.38756,1.38706,1.38756,472300003.0
2007-10-05 19:00:00,1.38752,1.38774,1.38737,1.38754,304200000.0
2007-10-05 19:01:00,1.38755,1.38766,1.38726,1.38747,522100001.0
2007-10-05 19:02:00,1.3875,1.38759,1.38714,1.38742,544600001.0
2007-10-05 19:03:00,1.38745,1.38763,1.38724,1.38744,562500003.0
2007-10-05 19:04:00,1.38763,1.38778,1.38726,1.38737,589400001.0
2007-10-05 19:05:00,1.38724,1.38736,1.38703,1.38717,662600001.0
2007-10-05 19:06:00,1.38721,1.38746,1.38712,1.38738,535699998.0
2007-10-05 19:07:00,1.38752,1.38757,1.38724,1.38748,634900000.0
2007-10-05 19:08:00,1.38749,1.3876,1.38726,1.38759,594100001.0
2007-10-05 19:09:00,1.3875,1.38764,1.38728,1.38764,522300001.0
2007-10-05 19:10:00,1.38749,1.38763,1.38733,1.38757,544199999.0
2007-10-05 19:11:00,1.38765,1.38774,1.38745,1.38751,319400000.0
2007-10-05 19:12:00,1.38757,1.38791,1.38757,1.3879,500300000.0
2007-10-05 19:13:00,1.38792,1.38801,1.3877,1.38778,732200000.0
2007-10-05 19:14:00,1.38769,1.38799,1.38763,1.38771,657400000.0
2007-10-05 19:15:00,1.38774,1.38774,1.38736,1.38743,483400001.0
2007-10-05 19:16:00,1.38745,1.38784,1.38745,1.38768,296000000.0
2007-10-05 19:17:00,1.3875,1.38775,1.38744,1.38765,394600001.0
2007-10-05 19:18:00,1.38772,1.38794,1.38757,1.38766,540800001.0
2007-10-05 19:19:00,1.38761,1.38788,1.38757,1.38761,307400000.0
2007-10-05 19:20:00,1.3879,1.3881,1.38771,1.38786,635900002.0
2007-10-05 19:21:00,1.38787,1.3882,1.38785,1.38809,343700002.0
2007-10-05 19:22:00,1.38808,1.38826,1.38796,1.38798,386200002.0
2007-10-05 19:23:00,1.38777,1.38804,1.38758,1.38764,441600000.0
2007-10-05 19:24:00,1.38763,1.38786,1.38763,1.38764,551500003.0
2007-10-05 19:25:00,1.3876,1.38796,1.3876,1.3876,540900001.0
2007-10-05 19:26:00,1.38766,1.38777,1.38759,1.38768,212900002.0
2007-10-05 19:27:00,1.38763,1.38768,1.38746,1.38763,288600001.0
2007-10-05 19:28:00,1.38777,1.38777,1.38751,1.38765,280600002.0
2007-10-05 19:29:00,1.3876,1.38765,1.38737,1.38747,396400001.0
2007-10-05 19:30:00,1.38751,1.38769,1.38746,1.38752,381200000.0
2007-10-05 19:31:00,1.38753,1.38753,1.38713,1.38726,563900002.0
2007-10-05 19:32:00,1.38725,1.3874,1.3871,1.38711,392899998.0
2007-10-05 19:33:00,1.38714,1.38714,1.38684,1.38687,335900000.0
2007-10-05 19:34:00,1.38706,1.38724,1.38693,1.38704,581800004.0
2007-10-05 19:35:00,1.38716,1.38732,1.38708,1.38712,464200002.0
2007-10-05 19:36:00,1.38732,1.38736,1.38719,1.38719,249000002.0
2007-10-05 19:37:00,1.38714,1.38726,1.38707,1.38715,321500001.0
2007-10-05 19:38:00,1.38715,1.38747,1.38709,1.38715,489800001.0
2007-10-05 19:39:00,1.3872,1.38738,1.38716,1.38734,288900000.0
2007-10-05 19:40:00,1.38731,1.38736,1.38714,1.38733,287600000.0
2007-10-05 19:41:00,1.38734,1.38748,1.38718,1.38718,193600000.0
2007-10-05 19:42:00,1.38731,1.38762,1.38725,1.3876,345000002.0
2007-10-05 19:43:00,1.3876,1.3878,1.38755,1.38759,276800001.0
2007-10-05 19:44:00,1.38754,1.38773,1.38746,1.38753,238600000.0
2007-10-05 19:45:00,1.38753,1.38758,1.38731,1.38731,116500000.0
2007-10-05 19:46:00,1.3873,1.38742,1.38721,1.38733,265799999.0
2007-10-05 19:47:00,1.38725,1.38725,1.38694,1.38712,397900000.0
2007-10-05 19:48:00,1.38715,1.38743,1.38697,1.38743,333100000.0
2007-10-05 19:49:00,1.38746,1.38753,1.38705,1.38728,531500002.0
2007-10-05 19:50:00,1.38727,1.38745,1.38714,1.38727,507800001.0
2007-10-05 19:51:00,1.38717,1.38719,1.38698,1.38704,403000000.0
2007-10-05 19:52:00,1.38676,1.387,1.38672,1.38688,458200000.0
2007-10-05 19:53:00,1.38711,1.38749,1.38707,1.38736,680800002.0
2007-10-05 19:54:00,1.38739,1.38739,1.38708,1.38713,324600000.0
2007-10-05 19:55:00,1.38723,1.38729,1.38708,1.38709,370600000.0
2007-10-05 19:56:00,1.38696,1.38718,1.38694,1.38704,472700000.0
2007-10-05 19:57:00,1.38692,1.38697,1.38663,1.38663,234900000.0
2007-10-05 19:58:00,1.38678,1.38708,1.38664,1.38677,453600000.0
2007-10-05 19:59:00,1.38688,1.38713,1.38674,1.38698,385900000.0
2007-10-05 20:00:00,1.38694,1.38713,1.38668,1.38668,467600001.0
2007-10-05 20:01:00,1.38667,1.38692,1.38659,1.38666,614800001.0
2007-10-05 20:02:00,1.38657,1.38678,1.38648,1.38663,569400000.0
2007-10-05 20:03:00,1.3866,1.38684,1.38649,1.38674,723600001.0
2007-10-05 20:04:00,1.38669,1.38685,1.38662,1.38672,326200000.0
2007-10-05 20:05:00,1.38659,1.38672,1.38639,1.38653,327900001.0
2007-10-05 20:06:00,1.38643,1.38665,1.38632,1.38644,573800003.0
2007-10-05 20:07:00,1.38633,1.38648,1.38614,1.38629,457100001.0
2007-10-05 20:08:00,1.38626,1.38638,1.38605,1.38637,513200001.0
2007-10-05 20:09:00,1.38631,1.38631,1.38603,1.38614,624900002.0
2007-10-05 20:10:00,1.38614,1.38622,1.38591,1.38615,656599999.0
2007-10-05 20:11:00,1.38606,1.38638,1.38601,1.38614,762400002.0
2007-10-05 20:12:00,1.3863,1.38675,1.3863,1.38664,697200002.0
2007-10-05 20:13:00,1.38658,1.38676,1.38649,1.38649,464200001.0
2007-10-05 20:14:00,1.38653,1.38675,1.3865,1.3867,355500000.0
2007-10-05 20:15:00,1.3867,1.38683,1.38665,1.38672,403600000.0
2007-10-05 20:16:00,1.38666,1.38674,1.38654,1.3866,273000000.0
2007-10-05 20:17:00,1.38666,1.38686,1.38664,1.38668,339500001.0
2007-10-05 20:18:00,1.38673,1.38687,1.38656,1.38658,638100000.0
2007-10-05 20:19:00,1.38665,1.38677,1.38652,1.38668,306600000.0
2007-10-05 20:20:00,1.38696,1.38736,1.3869,1.3869,391200001.0
2007-10-05 20:21:00,1.38705,1.38713,1.38702,1.38707,25800000.0
2007-10-05 20:22:00,1.38708,1.38731,1.38698,1.38713,211200001.0
2007-10-05 20:23:00,1.38712,1.38728,1.38681,1.38713,371600003.0
2007-10-05 20:24:00,1.38725,1.38733,1.38717,1.3872,243600002.0
2007-10-05 20:25:00,1.38703,1.38721,1.38697,1.38698,274800000.0
2007-10-05 20:26:00,1.38706,1.38741,1.38706,1.38738,371600001.0
2007-10-05 20:27:00,1.38748,1.38758,1.38735,1.38738,425800000.0
2007-10-05 20:28:00,1.38765,1.38782,1.38752,1.38753,222300000.0
2007-10-05 20:29:00,1.38759,1.38765,1.38743,1.38757,542700003.0
2007-10-05 20:30:00,1.38755,1.38803,1.38754,1.38774,219400002.0
2007-10-05 20:31:00,1.38778,1.38789,1.38777,1.38782,221600000.0
2007-10-05 20:32:00,1.38782,1.38782,1.38751,1.38763,143100000.0
2007-10-05 20:33:00,1.38759,1.38784,1.38752,1.38761,268400000.0
2007-10-05 20:34:00,1.38761,1.38761,1.38738,1.38749,372800001.0
2007-10-05 20:35:00,1.38747,1.38758,1.38736,1.38747,375800001.0
2007-10-05 20:36:00,1.3875,1.38763,1.3873,1.38752,478200003.0
2007-10-05 20:37:00,1.38752,1.3876,1.38739,1.38742,363100000.0
2007-10-05 20:38:00,1.38734,1.38752,1.38732,1.38732,271000002.0
2007-10-05 20:39:00,1.3875,1.38762,1.38737,1.38737,424000000.0
2007-10-05 20:40:00,1.38753,1.38755,1.38728,1.38739,292300000.0
2007-10-05 20:41:00,1.38748,1.38775,1.38732,1.38732,430000001.0
2007-10-05 20:42:00,1.38723,1.3875,1.38723,1.3874,250100001.0
2007-10-05 20:43:00,1.38745,1.38755,1.38736,1.38744,175000000.0
2007-10-05 20:44:00,1.38756,1.38774,1.3873,1.38731,230100000.0
2007-10-05 20:45:00,1.38737,1.38764,1.38729,1.38764,524900002.0
2007-10-05 20:46:00,1.3877,1.38778,1.3876,1.38768,296500001.0
2007-10-05 20:47:00,1.38765,1.38767,1.38739,1.38756,292700001.0
2007-10-05 20:48:00,1.38744,1.38761,1.38736,1.38741,407900000.0
2007-10-05 20:49:00,1.3875,1.38771,1.38748,1.38768,423900000.0
2007-10-05 20:50:00,1.38765,1.38773,1.38758,1.38758,220600001.0
2007-10-05 20:51:00,1.38763,1.38799,1.38763,1.38775,267600001.0
2007-10-05 20:52:00,1.38773,1.38787,1.3874,1.38787,232200001.0
2007-10-05 20:53:00,1.38787,1.38802,1.38775,1.388,194000000.0
2007-10-05 20:54:00,1.388,1.38808,1.38794,1.38797,132700000.0
2007-10-05 20:55:00,1.38799,1.38812,1.38792,1.388,374900003.0
2007-10-05 20:56:00,1.38803,1.38803,1.38788,1.38793,146200000.0
2007-10-05 20:57:00,1.38789,1.38804,1.38782,1.38795,427900000.0
2007-10-05 20:58:00,1.38798,1.38798,1.38783,1.38793,253300000.0
2007-10-05 20:59:00,1.38775,1.388,1.38775,1.388,147800001.0
2007-10-05 21:00:00,1.3879,1.3881,1.38782,1.38789,323199999.0
2007-10-05 21:01:00,1.388,1.38806,1.38783,1.38796,192800001.0
2007-10-05 21:02:00,1.38793,1.38801,1.38793,1.38793,88000000.0
2007-10-05 21:03:00,1.38793,1.38802,1.38787,1.388,17200000.0
2007-10-05 21:04:00,1.3879,1.38797,1.38774,1.38781,346300000.0
2007-10-05 21:05:00,1.38779,1.38804,1.38766,1.38804,487000001.0
2007-10-05 21:06:00,1.38774,1.38797,1.38731,1.38782,313700001.0
2007-10-05 21:07:00,1.38766,1.38789,1.38766,1.38769,229500000.0
2007-10-05 21:08:00,1.38774,1.38794,1.38773,1.38779,242200000.0
2007-10-05 21:09:00,1.38767,1.38786,1.38763,1.38763,41900000.0
2007-10-05 21:10:00,1.38762,1.3879,1.38755,1.38764,298900001.0
2007-10-05 21:11:00,1.38767,1.38775,1.38745,1.3875,32800000.0
2007-10-05 21:12:00,1.38763,1.38775,1.38754,1.38763,267400000.0
2007-10-05 21:13:00,1.38766,1.38774,1.38759,1.38766,275299999.0
2007-10-05 21:14:00,1.38776,1.38787,1.38768,1.38779,207400001.0
2007-10-05 21:15:00,1.3877,1.3879,1.38762,1.38784,313400001.0
2007-10-05 21:16:00,1.3879,1.38796,1.38779,1.38783,173300001.0
2007-10-05 21:17:00,1.38776,1.38791,1.38762,1.38773,284500000.0
2007-10-05 21:18:00,1.38761,1.38761,1.38714,1.38714,141100000.0
2007-10-05 21:19:00,1.38707,1.38723,1.38705,1.38719,122600000.0
2007-10-05 21:20:00,1.3873,1.38745,1.3872,1.38734,39600000.0
2007-10-05 21:21:00,1.38729,1.38742,1.38721,1.3873,122900000.0
2007-10-05 21:22:00,1.38734,1.38749,1.38733,1.38733,227600001.0
2007-10-05 21:23:00,1.38715,1.38725,1.38715,1.38715,73200000.0
2007-10-05 21:24:00,1.38714,1.38731,1.38699,1.38699,145100000.0
2007-10-05 21:25:00,1.3872,1.38738,1.38714,1.38728,239700000.0
2007-10-05 21:26:00,1.38733,1.38753,1.38728,1.3873,260600000.0
2007-10-05 21:27:00,1.38727,1.38733,1.38725,1.3873,184700000.0
2007-10-05 21:28:00,1.38725,1.38725,1.38703,1.38708,126300000.0
2007-10-05 21:29:00,1.38699,1.38713,1.38688,1.38691,327900003.0
2007-10-05 21:30:00,1.38687,1.38706,1.38684,1.38699,99300000.0
2007-10-05 21:31:00,1.38705,1.38733,1.38699,1.38717,349100001.0
2007-10-05 21:32:00,1.38718,1.3872,1.38704,1.3871,395900001.0
2007-10-05 21:33:00,1.38714,1.38714,1.38694,1.38697,328400000.0
2007-10-05 21:34:00,1.3871,1.38715,1.38694,1.38699,205900000.0
2007-10-05 21:35:00,1.38701,1.38716,1.38691,1.38701,411400000.0
2007-10-05 21:36:00,1.38704,1.38711,1.38691,1.38706,267000000.0
2007-10-05 21:37:00,1.38706,1.38729,1.38698,1.38706,260700001.0
2007-10-05 21:38:00,1.38708,1.3872,1.387,1.38714,262000000.0
2007-10-05 21:39:00,1.38703,1.3873,1.38696,1.38697,272200000.0
2007-10-05 21:40:00,1.38699,1.38699,1.38683,1.38684,157200001.0
2007-10-05 21:41:00,1.38692,1.38714,1.38692,1.387,233500003.0
2007-10-05 21:42:00,1.38704,1.38721,1.38704,1.38712,151800000.0
2007-10-05 21:43:00,1.38725,1.38735,1.38717,1.38725,253800000.0
2007-10-05 21:44:00,1.38722,1.38722,1.38705,1.38708,160000001.0
2007-10-05 21:45:00,1.38708,1.38724,1.38691,1.38723,317000000.0
2007-10-05 21:46:00,1.38703,1.38749,1.38682,1.38724,340800002.0
2007-10-05 21:47:00,1.38731,1.38763,1.38718,1.3875,251600001.0
2007-10-05 21:48:00,1.38761,1.38761,1.38734,1.38744,427600000.0
2007-10-05 21:49:00,1.38745,1.38763,1.38743,1.38755,298500001.0
2007-10-05 21:50:00,1.38747,1.38764,1.38723,1.38723,406200000.0
2007-10-05 21:51:00,1.38729,1.38741,1.38719,1.38724,551900003.0
2007-10-05 21:52:00,1.38711,1.38739,1.38702,1.38737,286500000.0
2007-10-05 21:53:00,1.38743,1.38757,1.38741,1.3875,60200000.0
2007-10-05 21:54:00,1.38738,1.3875,1.38725,1.38731,409200001.0
2007-10-05 21:55:00,1.38735,1.38751,1.38735,1.38745,167400000.0
2007-10-05 21:56:00,1.3876,1.38768,1.38747,1.38757,55300000.0
2007-10-05 21:57:00,1.38744,1.38761,1.38728,1.38729,265900000.0
2007-10-05 21:58:00,1.38726,1.38737,1.3872,1.38723,164400000.0
2007-10-05 21:59:00,1.38728,1.38739,1.38725,1.38739,197000000.0
2007-10-05 22:00:00,1.38735,1.38747,1.38725,1.38747,83100001.0
2007-10-05 22:01:00,1.3874,1.38751,1.38735,1.38742,150500000.0
2007-10-05 22:02:00,1.38733,1.38743,1.38729,1.3873,145500000.0
2007-10-05 22:03:00,1.38726,1.38753,1.3872,1.38724,127600000.0
2007-10-05 22:04:00,1.38725,1.3874,1.38714,1.38716,195100000.0
2007-10-05 22:05:00,1.3872,1.38728,1.3869,1.38702,223700001.0
2007-10-05 22:06:00,1.3869,1.38715,1.3869,1.38705,118200002.0
2007-10-05 22:07:00,1.38711,1.38716,1.3868,1.38702,164400000.0
2007-10-05 22:08:00,1.38708,1.38738,1.38704,1.38715,208800000.0
2007-10-05 22:09:00,1.38717,1.38729,1.38675,1.38675,263500000.0
2007-10-05 22:10:00,1.38659,1.38687,1.38657,1.38669,197000002.0
2007-10-05 22:11:00,1.38678,1.38685,1.38656,1.38667,263800000.0
2007-10-05 22:12:00,1.38671,1.38671,1.38644,1.38644,203300000.0
2007-10-05 22:13:00,1.38647,1.38666,1.38643,1.38656,210600000.0
2007-10-05 22:14:00,1.38633,1.38672,1.38633,1.38664,137400001.0
2007-10-05 22:15:00,1.38663,1.38683,1.38658,1.38668,121100000.0
2007-10-05 22:16:00,1.38663,1.38666,1.38648,1.38651,96300001.0
2007-10-05 22:17:00,1.38653,1.38664,1.3865,1.38662,216700000.0
2007-10-05 22:18:00,1.38635,1.3867,1.38592,1.38609,107300000.0
2007-10-05 22:19:00,1.38606,1.3865,1.38599,1.38603,215200000.0
2007-10-05 22:20:00,1.38601,1.38611,1.38591,1.38601,192500001.0
2007-10-05 22:21:00,1.38602,1.38602,1.38538,1.38538,118200000.0
2007-10-05 22:22:00,1.38533,1.38561,1.38525,1.38561,171800001.0
2007-10-05 22:23:00,1.38564,1.38574,1.38555,1.38561,205600000.0
2007-10-05 22:24:00,1.38543,1.38589,1.38536,1.3855,308400001.0
2007-10-05 22:25:00,1.38559,1.38608,1.38558,1.38563,232700000.0
2007-10-05 22:26:00,1.38565,1.38588,1.38565,1.38576,203000000.0
2007-10-05 22:27:00,1.38574,1.38577,1.38549,1.38549,145500000.0
2007-10-05 22:28:00,1.3854,1.38573,1.38537,1.3855,77500000.0
2007-10-05 22:29:00,1.38574,1.38605,1.38572,1.38572,171200000.0
2007-10-05 22:30:00,1.38585,1.38612,1.38575,1.38585,233600000.0
2007-10-05 22:31:00,1.38585,1.38594,1.38542,1.38578,225800001.0
2007-10-05 22:32:00,1.38579,1.38594,1.38556,1.38589,168300000.0
2007-10-05 22:33:00,1.38572,1.38583,1.38566,1.38583,187900000.0
2007-10-05 22:34:00,1.38618,1.38663,1.38614,1.38649,229000000.0
2007-10-05 22:35:00,1.38654,1.38692,1.3864,1.38678,178200001.0
2007-10-05 22:36:00,1.38636,1.38649,1.3861,1.38636,99900000.0
2007-10-05 22:37:00,1.38648,1.38689,1.38637,1.38677,226200000.0
2007-10-05 22:38:00,1.38668,1.38668,1.38579,1.38579,314200000.0
2007-10-05 22:39:00,1.38652,1.38663,1.38642,1.38649,289700001.0
2007-10-05 22:40:00,1.38647,1.38676,1.38635,1.38635,262900001.0
2007-10-05 22:41:00,1.38666,1.38693,1.3866,1.38687,239700000.0
2007-10-05 22:42:00,1.38693,1.38693,1.38663,1.38678,150400000.0
2007-10-05 22:43:00,1.38664,1.38679,1.38646,1.38646,163300000.0
2007-10-05 22:44:00,1.38623,1.38643,1.38622,1.38635,185000001.0
2007-10-05 22:45:00,1.38646,1.38651,1.38638,1.38647,234400001.0
2007-10-05 22:46:00,1.38652,1.38686,1.38652,1.38659,158000001.0
2007-10-05 22:47:00,1.38661,1.38674,1.38658,1.38658,106100000.0
2007-10-05 22:48:00,1.3866,1.38685,1.38655,1.38672,166800000.0
2007-10-05 22:49:00,1.38676,1.38681,1.38654,1.38655,198600001.0
2007-10-05 22:50:00,1.38635,1.38651,1.38622,1.38627,199100001.0
2007-10-05 22:51:00,1.38636,1.38654,1.38634,1.38649,274200000.0
2007-10-05 22:52:00,1.38614,1.38649,1.3861,1.38616,365200000.0
2007-10-05 22:53:00,1.38619,1.38619,1.3856,1.3856,161800000.0
2007-10-05 22:54:00,1.38546,1.38547,1.38532,1.38536,198600001.0
2007-10-05 22:55:00,1.38542,1.38542,1.38529,1.38538,212900000.0
2007-10-05 22:56:00,1.38524,1.38548,1.38502,1.38504,166000001.0
2007-10-05 22:57:00,1.38516,1.38544,1.38496,1.38544,28000000.0
2007-10-05 22:58:00,1.3856,1.38575,1.38553,1.38558,29000000.0
2007-10-05 22:59:00,1.38556,1.38556,1.38508,1.38519,28600000.0
2007-10-07 23:00:00,1.38628,1.38658,1.38611,1.38611,103700000.0
2007-10-07 23:02:00,1.3858,1.3864,1.38574,1.38599,41600000.0
2007-10-07 23:03:00,1.38616,1.38635,1.38614,1.3863,31600000.0
2007-10-07 23:04:00,1.3864,1.3864,1.38589,1.38619,63399999.0
2007-10-07 23:05:00,1.38556,1.38597,1.38556,1.38592,42200000.0
2007-10-07 23:06:00,1.3864,1.38665,1.3863,1.3864,35000000.0
2007-10-07 23:07:00,1.38605,1.38617,1.38577,1.38587,53000000.0
2007-10-07 23:08:00,1.3854,1.38551,1.38513,1.3854,19600000.0
2007-10-07 23:09:00,1.38515,1.38527,1.38505,1.38522,73400002.0
2007-10-07 23:10:00,1.38535,1.38571,1.3853,1.38548,67000000.0
2007-10-07 23:11:00,1.38569,1.38569,1.38526,1.38526,31200000.0
2007-10-07 23:12:00,1.38546,1.38561,1.38508,1.38517,98600000.0
2007-10-07 23:13:00,1.38509,1.38509,1.38478,1.38478,61400000.0
2007-10-07 23:14:00,1.38498,1.38557,1.3849,1.38532,41200000.0
2007-10-07 23:15:00,1.38557,1.38559,1.38517,1.38517,42200000.0
2007-10-07 23:16:00,1.38515,1.38529,1.38491,1.38529,56800000.0
2007-10-07 23:17:00,1.38531,1.38532,1.38514,1.38515,85000000.0
2007-10-07 23:18:00,1.38556,1.38559,1.38516,1.38516,45600000.0
2007-10-07 23:19:00,1.38552,1.38552,1.38525,1.38525,39200000.0
2007-10-07 23:20:00,1.38535,1.38548,1.38534,1.38535,69500000.0
2007-10-07 23:22:00,1.38575,1.3858,1.38526,1.38547,121600000.0
2007-10-07 23:23:00,1.38541,1.3857,1.38503,1.38528,161600001.0
2007-10-07 23:24:00,1.38544,1.38551,1.38528,1.3854,70500000.0
2007-10-07 23:25:00,1.3855,1.38555,1.38531,1.38549,48400000.0
2007-10-07 23:26:00,1.38563,1.38572,1.38552,1.38572,44800000.0
2007-10-07 23:27:00,1.38537,1.38601,1.38537,1.38601,28000000.0
2007-10-07 23:28:00,1.38602,1.38614,1.38585,1.38585,31100000.0
2007-10-07 23:29:00,1.38611,1.3864,1.38587,1.38587,108800001.0
2007-10-07 23:30:00,1.38626,1.38653,1.38591,1.38591,114100000.0
2007-10-07 23:31:00,1.38596,1.38614,1.38596,1.38614,60600000.0
2007-10-07 23:32:00,1.38615,1.38626,1.38604,1.38612,63600000.0
2007-10-07 23:33:00,1.38592,1.38606,1.38569,1.38581,119500000.0
2007-10-07 23:34:00,1.38575,1.38599,1.38536,1.38548,245600000.0
2007-10-07 23:35:00,1.38567,1.38579,1.38566,1.38574,233500000.0
2007-10-07 23:36:00,1.3857,1.3857,1.38545,1.38545,40800000.0
2007-10-07 23:37:00,1.38606,1.38628,1.38573,1.38585,42600000.0
2007-10-07 23:38:00,1.38594,1.38604,1.38585,1.38585,33400000.0
2007-10-07 23:39:00,1.38583,1.38609,1.38573,1.38584,177700001.0
2007-10-07 23:40:00,1.38584,1.3861,1.38584,1.38597,49000000.0
2007-10-07 23:41:00,1.38596,1.38617,1.38591,1.38602,116500001.0
2007-10-07 23:42:00,1.3859,1.38603,1.3859,1.38595,35300000.0
2007-10-07 23:43:00,1.38595,1.38615,1.38585,1.38607,84500000.0
2007-10-07 23:44:00,1.38607,1.38615,1.3859,1.38595,61800000.0
2007-10-07 23:45:00,1.38595,1.38599,1.38587,1.38587,88200000.0
2007-10-07 23:46:00,1.38593,1.38614,1.38578,1.38588,64200000.0
2007-10-07 23:47:00,1.38598,1.38604,1.38593,1.38593,66400001.0
2007-10-07 23:48:00,1.3862,1.38642,1.38605,1.38606,41400000.0
2007-10-07 23:50:00,1.38618,1.3863,1.38605,1.38625,47600000.0
2007-10-07 23:51:00,1.38625,1.3864,1.3861,1.3861,43800000.0
2007-10-07 23:52:00,1.38612,1.38643,1.38612,1.38628,145200000.0
2007-10-07 23:53:00,1.38614,1.38661,1.38599,1.38602,104600000.0
2007-10-07 23:54:00,1.3865,1.38655,1.38592,1.38592,187900000.0
2007-10-07 23:55:00,1.38592,1.38598,1.38585,1.38588,130800000.0
2007-10-07 23:56:00,1.38585,1.38606,1.38585,1.38598,92200000.0
2007-10-07 23:57:00,1.38608,1.38651,1.38608,1.38641,125600000.0
2007-10-07 23:58:00,1.38645,1.38668,1.38637,1.38641,140000000.0
2007-10-07 23:59:00,1.38649,1.38703,1.38649,1.38662,73800000.0
2007-10-08 00:00:00,1.38664,1.38729,1.38655,1.38725,196400000.0
2007-10-08 00:01:00,1.38703,1.38778,1.38692,1.38701,195700000.0
2007-10-08 00:02:00,1.38698,1.38705,1.38686,1.38687,150400001.0
2007-10-08 00:03:00,1.38687,1.38704,1.38683,1.38702,210900000.0
2007-10-08 00:04:00,1.3871,1.38732,1.3871,1.3872,135600000.0
2007-10-08 00:05:00,1.38726,1.38761,1.38716,1.38726,46800000.0
2007-10-08 00:06:00,1.38713,1.38726,1.38704,1.38707,66000000.0
2007-10-08 00:07:00,1.38709,1.38733,1.38705,1.38724,116000001.0
2007-10-08 00:08:00,1.38727,1.38735,1.38725,1.38735,37800000.0
2007-10-08 00:09:00,1.38731,1.38764,1.38731,1.38751,92400000.0
2007-10-08 00:10:00,1.38722,1.38759,1.38722,1.38759,39800000.0
2007-10-08 00:11:00,1.38748,1.38771,1.38735,1.38764,44900000.0
2007-10-08 00:12:00,1.38714,1.38731,1.387,1.38706,43200000.0
2007-10-08 00:13:00,1.38689,1.38707,1.38684,1.38707,34800000.0
2007-10-08 00:14:00,1.38743,1.38743,1.38721,1.38727,36400000.0
2007-10-08 00:15:00,1.38706,1.38706,1.38673,1.38675,40200000.0
2007-10-08 00:16:00,1.38683,1.38705,1.38683,1.38705,31800000.0
2007-10-08 00:17:00,1.38701,1.38731,1.38695,1.38698,75800000.0
2007-10-08 00:18:00,1.38703,1.3871,1.38695,1.38709,58800000.0
2007-10-08 00:19:00,1.38723,1.38751,1.38681,1.38681,140100000.0
2007-10-08 00:20:00,1.38677,1.3868,1.3867,1.38673,76400000.0
2007-10-08 00:21:00,1.38716,1.38724,1.38693,1.38716,28000000.0
2007-10-08 00:22:00,1.38714,1.38719,1.38684,1.38714,27600000.0
2007-10-08 00:23:00,1.38716,1.38725,1.38673,1.38684,59800001.0
2007-10-08 00:24:00,1.3867,1.38677,1.38659,1.3867,70400000.0
2007-10-08 00:25:00,1.38665,1.38704,1.38664,1.38666,59100001.0
2007-10-08 00:26:00,1.38684,1.387,1.38666,1.38666,48300000.0
2007-10-08 00:27:00,1.38683,1.3871,1.38681,1.38693,21000000.0
2007-10-08 00:28:00,1.38696,1.38696,1.3866,1.3866,27800000.0
2007-10-08 00:29:00,1.3867,1.38676,1.38657,1.38665,49900000.0
2007-10-08 00:30:00,1.3866,1.38662,1.38655,1.38662,51800000.0
2007-10-08 00:31:00,1.38663,1.3867,1.38658,1.3867,45000000.0
2007-10-08 00:32:00,1.38672,1.38672,1.38654,1.38664,96400000.0
2007-10-08 00:33:00,1.38655,1.38655,1.38629,1.38635,137200000.0
2007-10-08 00:34:00,1.38651,1.38688,1.38645,1.38688,30600000.0
2007-10-08 00:35:00,1.3865,1.38661,1.3865,1.38656,86600000.0
2007-10-08 00:36:00,1.38659,1.38675,1.38659,1.38674,67400000.0
2007-10-08 00:37:00,1.3867,1.38681,1.38666,1.38681,71100001.0
2007-10-08 00:38:00,1.38684,1.38687,1.38682,1.38687,37800000.0
2007-10-08 00:39:00,1.38735,1.38746,1.38708,1.38708,34400000.0
2007-10-08 00:40:00,1.38723,1.3876,1.3871,1.3876,29700000.0
2007-10-08 00:41:00,1.38763,1.38763,1.38728,1.38759,36400000.0
2007-10-08 00:42:00,1.38772,1.38772,1.38719,1.38759,52900000.0
2007-10-08 00:43:00,1.38754,1.38757,1.38723,1.38748,47100000.0
2007-10-08 00:44:00,1.38771,1.38799,1.38765,1.38765,34800000.0
2007-10-08 00:45:00,1.388,1.38815,1.38773,1.38799,41000000.0
2007-10-08 00:46:00,1.38802,1.38807,1.3876,1.38767,41200000.0
2007-10-08 00:47:00,1.38789,1.38802,1.38759,1.38765,41900000.0
2007-10-08 00:48:00,1.38765,1.38765,1.38754,1.38758,37200000.0
2007-10-08 00:49:00,1.38798,1.38798,1.38754,1.38759,36300000.0
2007-10-08 00:50:00,1.38799,1.38817,1.38765,1.38817,35000000.0
2007-10-08 00:51:00,1.38775,1.38817,1.38759,1.38817,51400000.0
2007-10-08 00:52:00,1.38843,1.38866,1.38815,1.38815,116100000.0
2007-10-08 00:53:00,1.38825,1.38825,1.38806,1.38813,58200000.0
2007-10-08 00:54:00,1.38809,1.38822,1.38809,1.38813,56400000.0
2007-10-08 00:55:00,1.38846,1.38849,1.38801,1.38816,53100000.0
2007-10-08 00:56:00,1.38816,1.38822,1.38807,1.38814,58000000.0
2007-10-08 00:57:00,1.38822,1.3883,1.3882,1.38825,55400000.0
2007-10-08 00:58:00,1.3883,1.38866,1.3883,1.38855,28000000.0
2007-10-08 00:59:00,1.3886,1.3886,1.38837,1.3885,137100000.0
2007-10-08 01:00:00,1.38871,1.38876,1.38838,1.38838,48000000.0
2007-10-08 01:01:00,1.38834,1.38857,1.38834,1.38847,48000000.0
2007-10-08 01:02:00,1.38858,1.38885,1.38858,1.38885,56100000.0
2007-10-08 01:03:00,1.38885,1.3889,1.38882,1.38885,69600000.0
2007-10-08 01:04:00,1.38911,1.38911,1.38858,1.38891,42400000.0
2007-10-08 01:05:00,1.3889,1.38915,1.3889,1.389,59200000.0
2007-10-08 01:06:00,1.3888,1.38916,1.38879,1.38903,28800000.0
2007-10-08 01:07:00,1.38884,1.38917,1.38884,1.38916,58600000.0
2007-10-08 01:08:00,1.38925,1.38925,1.38897,1.38914,59700000.0
2007-10-08 01:09:00,1.3895,1.3895,1.38902,1.38929,85800000.0
2007-10-08 01:10:00,1.38917,1.38973,1.38917,1.38941,60800000.0
2007-10-08 01:11:00,1.38939,1.38984,1.38929,1.38984,107200000.0
2007-10-08 01:12:00,1.39,1.39015,1.38954,1.38955,197700000.0
2007-10-08 01:13:00,1.38928,1.38959,1.38928,1.38959,161100000.0
2007-10-08 01:14:00,1.38964,1.3898,1.38952,1.38954,57800000.0
2007-10-08 01:15:00,1.38995,1.38995,1.38968,1.38973,38500000.0
2007-10-08 01:16:00,1.38979,1.38981,1.38956,1.38964,36000000.0
2007-10-08 01:17:00,1.38963,1.38968,1.38961,1.38968,90900000.0
2007-10-08 01:18:00,1.38981,1.38998,1.38981,1.38983,26600000.0
2007-10-08 01:19:00,1.38981,1.38995,1.38972,1.38983,53100000.0
2007-10-08 01:20:00,1.38952,1.38974,1.38948,1.38974,43000000.0
2007-10-08 01:21:00,1.38971,1.38981,1.38959,1.38972,42200000.0
2007-10-08 01:22:00,1.38968,1.38978,1.38968,1.38971,100800001.0
2007-10-08 01:23:00,1.39002,1.39013,1.38992,1.39001,33700000.0
2007-10-08 01:24:00,1.3896,1.38998,1.38944,1.38996,65600000.0
2007-10-08 01:25:00,1.38975,1.38977,1.38913,1.38923,38400000.0
2007-10-08 01:26:00,1.38882,1.38892,1.38875,1.38885,201800000.0
2007-10-08 01:27:00,1.38916,1.38935,1.38903,1.38919,60700000.0
2007-10-08 01:28:00,1.38891,1.38905,1.38885,1.38892,87800000.0
2007-10-08 01:29:00,1.38906,1.38906,1.38885,1.389,25000000.0
2007-10-08 01:30:00,1.38883,1.38893,1.38866,1.38885,57500000.0
2007-10-08 01:31:00,1.38856,1.38867,1.38848,1.38853,36400000.0
2007-10-08 01:32:00,1.38854,1.38868,1.38845,1.38868,37400000.0
2007-10-08 01:33:00,1.38876,1.38876,1.38807,1.38824,87600000.0
2007-10-08 01:34:00,1.38844,1.38871,1.38835,1.38862,94000001.0
2007-10-08 01:35:00,1.3887,1.38885,1.38863,1.38867,29300000.0
2007-10-08 01:36:00,1.3889,1.38905,1.38866,1.38885,40000000.0
2007-10-08 01:37:00,1.38859,1.38867,1.38858,1.38867,42600000.0
2007-10-08 01:38:00,1.38886,1.38886,1.38845,1.38859,43600000.0
2007-10-08 01:39:00,1.3888,1.38889,1.38859,1.38871,39600000.0
2007-10-08 01:40:00,1.38834,1.38872,1.3883,1.38858,39800000.0
2007-10-08 01:41:00,1.38841,1.38864,1.38796,1.38838,50200000.0
2007-10-08 01:42:00,1.38826,1.38867,1.38805,1.38833,257900001.0
2007-10-08 01:43:00,1.38867,1.38877,1.38851,1.38871,52200000.0
2007-10-08 01:44:00,1.38849,1.38861,1.38837,1.38858,215000000.0
2007-10-08 01:45:00,1.38857,1.38877,1.3884,1.38877,160800001.0
2007-10-08 01:46:00,1.38875,1.38879,1.38844,1.38844,32200000.0
2007-10-08 01:47:00,1.38838,1.38849,1.38835,1.38835,72100000.0
2007-10-08 01:48:00,1.38831,1.38838,1.38831,1.38835,61200000.0
2007-10-08 01:49:00,1.38836,1.38864,1.38828,1.38828,111700000.0
2007-10-08 01:50:00,1.38833,1.38863,1.38812,1.38863,167800000.0
2007-10-08 01:51:00,1.38863,1.38871,1.38863,1.38866,58100000.0
2007-10-08 01:52:00,1.38873,1.38884,1.38843,1.38881,161400000.0
2007-10-08 01:53:00,1.38883,1.38886,1.38849,1.38881,92300000.0
2007-10-08 01:54:00,1.38866,1.38868,1.38861,1.38868,69300000.0
2007-10-08 01:55:00,1.38868,1.38881,1.38868,1.38871,47700000.0
2007-10-08 01:56:00,1.38876,1.38891,1.38873,1.38877,59200000.0
2007-10-08 01:57:00,1.38864,1.38876,1.38831,1.38831,101200000.0
2007-10-08 01:58:00,1.38837,1.38846,1.38833,1.38843,68000001.0
2007-10-08 01:59:00,1.3886,1.38872,1.3882,1.38836,32500000.0
2007-10-08 02:00:00,1.38869,1.38878,1.38853,1.38874,35200000.0
2007-10-08 02:01:00,1.38827,1.38851,1.38821,1.38842,29100000.0
2007-10-08 02:02:00,1.38839,1.38857,1.38832,1.38836,54000000.0
2007-10-08 02:03:00,1.38828,1.38851,1.38823,1.38835,47000000.0
2007-10-08 02:04:00,1.38811,1.38834,1.38811,1.38815,27000000.0
2007-10-08 02:05:00,1.38813,1.38834,1.38813,1.3882,39800000.0
2007-10-08 02:06:00,1.38831,1.38839,1.38823,1.38831,42200000.0
2007-10-08 02:07:00,1.38808,1.38846,1.38808,1.38843,49000000.0
2007-10-08 02:08:00,1.38827,1.38845,1.38827,1.38835,24400000.0
2007-10-08 02:09:00,1.38855,1.38861,1.38816,1.38851,30100000.0
2007-10-08 02:10:00,1.38856,1.38875,1.38812,1.3886,47700001.0
2007-10-08 02:11:00,1.38829,1.38877,1.38829,1.38854,27000000.0
2007-10-08 02:12:00,1.38843,1.38871,1.38838,1.38848,27800000.0
2007-10-08 02:13:00,1.38848,1.38864,1.38837,1.38849,27800000.0
2007-10-08 02:14:00,1.38852,1.38859,1.38839,1.38845,47200000.0
2007-10-08 02:15:00,1.38845,1.3885,1.38817,1.3885,23000000.0
2007-10-08 02:16:00,1.38853,1.3886,1.3883,1.38845,32600000.0
2007-10-08 02:17:00,1.38849,1.38858,1.38823,1.3884,36400000.0
2007-10-08 02:18:00,1.38829,1.38832,1.38801,1.38807,47200000.0
2007-10-08 02:19:00,1.38809,1.38816,1.38794,1.38798,29400000.0
2007-10-08 02:20:00,1.38772,1.38793,1.38746,1.38788,47400000.0
2007-10-08 02:21:00,1.38791,1.38824,1.38791,1.38824,43000001.0
2007-10-08 02:22:00,1.38822,1.3883,1.38793,1.38822,36800000.0
2007-10-08 02:23:00,1.38821,1.38833,1.38815,1.38815,19200000.0
2007-10-08 02:24:00,1.38793,1.38829,1.38793,1.38803,31600000.0
2007-10-08 02:25:00,1.38806,1.38817,1.38772,1.38817,39600000.0
2007-10-08 02:26:00,1.38827,1.38837,1.38814,1.38819,41800001.0
2007-10-08 02:27:00,1.38811,1.38843,1.38808,1.38825,50600000.0
2007-10-08 02:28:00,1.3883,1.38831,1.38779,1.38779,39800000.0
2007-10-08 02:29:00,1.38778,1.38784,1.38723,1.38779,40600000.0
2007-10-08 02:30:00,1.38771,1.38783,1.38768,1.38783,29600000.0
2007-10-08 02:31:00,1.38774,1.38774,1.38737,1.38761,40000000.0
2007-10-08 02:32:00,1.38781,1.38784,1.38764,1.38781,20600000.0
2007-10-08 02:33:00,1.38815,1.38836,1.38811,1.38815,21000000.0
2007-10-08 02:34:00,1.3882,1.38833,1.38788,1.38812,42400000.0
2007-10-08 02:35:00,1.38807,1.38809,1.38788,1.38804,27000000.0
2007-10-08 02:36:00,1.38775,1.38804,1.38775,1.38804,33200000.0
2007-10-08 02:37:00,1.38823,1.38832,1.38803,1.38814,42800000.0
2007-10-08 02:38:00,1.38812,1.38836,1.388,1.388,35200000.0
2007-10-08 02:39:00,1.38805,1.38818,1.38754,1.38818,35600000.0
2007-10-08 02:40:00,1.38816,1.38827,1.38805,1.38812,39600000.0
2007-10-08 02:41:00,1.38827,1.38827,1.38789,1.38816,44800000.0
2007-10-08 02:42:00,1.38832,1.38832,1.38802,1.38815,32800000.0
2007-10-08 02:43:00,1.38798,1.38817,1.3879,1.388,39400000.0
2007-10-08 02:44:00,1.38805,1.38818,1.38788,1.38818,26600000.0
2007-10-08 02:45:00,1.38806,1.38821,1.38785,1.38809,45800000.0
2007-10-08 02:46:00,1.3884,1.38847,1.38819,1.38844,63900001.0
2007-10-08 02:47:00,1.38827,1.3884,1.38802,1.38823,30400000.0
2007-10-08 02:48:00,1.38835,1.38836,1.38818,1.38818,66399999.0
2007-10-08 02:49:00,1.38824,1.38864,1.38823,1.38838,38300000.0
2007-10-08 02:50:00,1.38831,1.38831,1.3881,1.38826,38100000.0
2007-10-08 02:51:00,1.38777,1.38818,1.38777,1.38817,33600001.0
2007-10-08 02:52:00,1.38799,1.38813,1.38788,1.38813,28200000.0
2007-10-08 02:53:00,1.38789,1.38791,1.38764,1.38791,37400000.0
2007-10-08 02:54:00,1.38788,1.38805,1.38771,1.38777,48300000.0
2007-10-08 02:55:00,1.38779,1.38807,1.38779,1.38798,39900000.0
2007-10-08 02:56:00,1.38804,1.38804,1.38769,1.38786,50600001.0
2007-10-08 02:57:00,1.38747,1.38802,1.38747,1.3878,47000000.0
2007-10-08 02:58:00,1.38777,1.38785,1.3876,1.38767,36200000.0
2007-10-08 02:59:00,1.3876,1.38783,1.3876,1.38778,26800000.0
2007-10-08 03:00:00,1.38786,1.38788,1.38775,1.38786,45600000.0
2007-10-08 03:01:00,1.38775,1.38793,1.38765,1.38793,49600000.0
2007-10-08 03:02:00,1.38766,1.38794,1.38766,1.38794,36600000.0
2007-10-08 03:03:00,1.38797,1.38801,1.38785,1.38792,51800000.0
2007-10-08 03:04:00,1.38774,1.38794,1.38749,1.38749,46400000.0
2007-10-08 03:05:00,1.38794,1.38794,1.38756,1.38756,33000000.0
2007-10-08 03:06:00,1.38791,1.38791,1.38756,1.38756,43600000.0
2007-10-08 03:07:00,1.38777,1.38777,1.38751,1.38758,20400000.0
2007-10-08 03:08:00,1.38762,1.38777,1.38743,1.38772,31200000.0
2007-10-08 03:09:00,1.38796,1.38796,1.38755,1.38762,32000000.0
2007-10-08 03:10:00,1.3877,1.38781,1.38744,1.38744,44800000.0
2007-10-08 03:11:00,1.38723,1.3874,1.3869,1.3869,31300000.0
2007-10-08 03:12:00,1.38708,1.38723,1.38702,1.38704,46800000.0
2007-10-08 03:13:00,1.38719,1.38719,1.38688,1.38697,28200000.0
2007-10-08 03:14:00,1.38694,1.38714,1.38684,1.38714,78000000.0
2007-10-08 03:15:00,1.3872,1.38739,1.3872,1.38739,39000000.0
2007-10-08 03:16:00,1.38743,1.38743,1.38691,1.38715,21600000.0
2007-10-08 03:17:00,1.38739,1.38752,1.38737,1.38752,39900001.0
2007-10-08 03:18:00,1.38758,1.38769,1.38739,1.38769,28000000.0
2007-10-08 03:19:00,1.38768,1.38773,1.38751,1.38759,34800000.0
2007-10-08 03:20:00,1.38752,1.38765,1.38743,1.38751,47000000.0
2007-10-08 03:21:00,1.38751,1.38771,1.38746,1.38762,41000000.0
2007-10-08 03:22:00,1.38766,1.38771,1.38756,1.38771,19600000.0
2007-10-08 03:23:00,1.38767,1.38773,1.3876,1.3877,31700000.0
2007-10-08 03:24:00,1.38772,1.3878,1.38757,1.3878,30800001.0
2007-10-08 03:25:00,1.38754,1.3879,1.38754,1.3879,32300000.0
2007-10-08 03:26:00,1.38792,1.38798,1.38771,1.38798,23400000.0
2007-10-08 03:27:00,1.38773,1.38788,1.38736,1.3874,30000000.0
2007-10-08 03:28:00,1.3875,1.3876,1.38749,1.38752,15000000.0
2007-10-08 03:29:00,1.38754,1.38764,1.38725,1.38725,38300000.0
2007-10-08 03:30:00,1.38743,1.38765,1.38736,1.38745,42600000.0
2007-10-08 03:31:00,1.38755,1.38773,1.38745,1.38763,37200000.0
2007-10-08 03:32:00,1.38756,1.38782,1.38756,1.38782,34200001.0
2007-10-08 03:33:00,1.38784,1.38808,1.38777,1.38798,32800000.0
2007-10-08 03:34:00,1.3881,1.38849,1.38796,1.38822,32400000.0
2007-10-08 03:35:00,1.3884,1.38842,1.38819,1.38829,34700000.0
2007-10-08 03:36:00,1.38808,1.38827,1.38768,1.38814,50200000.0
2007-10-08 03:37:00,1.38811,1.38838,1.38811,1.38838,36100000.0
2007-10-08 03:38:00,1.38839,1.38842,1.38822,1.38832,34200000.0
2007-10-08 03:39:00,1.38841,1.38841,1.388,1.38832,55100000.0
2007-10-08 03:40:00,1.38817,1.38817,1.38802,1.38811,25400000.0
2007-10-08 03:41:00,1.38802,1.38832,1.38802,1.38822,32400000.0
2007-10-08 03:42:00,1.38799,1.38809,1.38789,1.38809,35400000.0
2007-10-08 03:43:00,1.38802,1.38809,1.38786,1.38809,24400000.0
2007-10-08 03:44:00,1.38788,1.38811,1.38788,1.38797,32800000.0
2007-10-08 03:45:00,1.3882,1.38822,1.38791,1.38808,33600000.0
2007-10-08 03:46:00,1.38817,1.3883,1.38793,1.38826,39400001.0
2007-10-08 03:47:00,1.38815,1.38837,1.38815,1.38827,25400000.0
2007-10-08 03:48:00,1.38796,1.38819,1.38796,1.38818,37100000.0
2007-10-08 03:49:00,1.38816,1.38819,1.38798,1.3881,42400000.0
2007-10-08 03:50:00,1.38803,1.38818,1.38784,1.38801,52200001.0
2007-10-08 03:51:00,1.38824,1.38824,1.388,1.38814,53600000.0
2007-10-08 03:52:00,1.38803,1.38811,1.38788,1.38791,28200000.0
2007-10-08 03:53:00,1.38802,1.38813,1.38787,1.38787,29600000.0
2007-10-08 03:54:00,1.38791,1.38802,1.38776,1.38799,42100000.0
2007-10-08 03:55:00,1.38797,1.38797,1.38757,1.38757,28500000.0
2007-10-08 03:56:00,1.38757,1.38772,1.38752,1.38762,60700000.0
2007-10-08 03:57:00,1.38761,1.38768,1.38716,1.38768,49000000.0
2007-10-08 03:58:00,1.3877,1.3877,1.38745,1.38745,49800001.0
2007-10-08 03:59:00,1.38768,1.3879,1.38762,1.38781,42900000.0
2007-10-08 04:00:00,1.38774,1.3879,1.38759,1.38775,29600000.0
2007-10-08 04:01:00,1.3876,1.38765,1.38727,1.38765,38600000.0
2007-10-08 04:02:00,1.3878,1.3878,1.38767,1.38772,44900000.0
2007-10-08 04:03:00,1.38772,1.3879,1.38758,1.38788,37100000.0
2007-10-08 04:04:00,1.38766,1.38781,1.38752,1.38752,42200000.0
2007-10-08 04:05:00,1.38694,1.38759,1.38694,1.38759,40400000.0
2007-10-08 04:06:00,1.38772,1.38782,1.38752,1.38782,30800000.0
2007-10-08 04:07:00,1.38763,1.38777,1.38732,1.38777,20600000.0
2007-10-08 04:08:00,1.38776,1.3879,1.38763,1.38781,36400000.0
2007-10-08 04:09:00,1.38757,1.38771,1.38736,1.38769,30800000.0
2007-10-08 04:10:00,1.3877,1.38782,1.38739,1.38772,25400000.0
2007-10-08 04:11:00,1.38768,1.38772,1.38733,1.38746,46800000.0
2007-10-08 04:12:00,1.38751,1.38758,1.38733,1.38753,41200000.0
2007-10-08 04:13:00,1.38753,1.3878,1.38709,1.3878,36400000.0
2007-10-08 04:14:00,1.3876,1.38791,1.38739,1.38759,49600000.0
2007-10-08 04:15:00,1.38775,1.38784,1.38764,1.38784,53900000.0
2007-10-08 04:16:00,1.38771,1.38775,1.38727,1.38764,28000000.0
2007-10-08 04:17:00,1.38765,1.38783,1.38758,1.38783,22100000.0
2007-10-08 04:18:00,1.38742,1.38789,1.38742,1.3877,45300000.0
2007-10-08 04:19:00,1.38749,1.38785,1.38749,1.38785,54300001.0
2007-10-08 04:20:00,1.38762,1.38767,1.38752,1.38757,39400001.0
2007-10-08 04:21:00,1.38771,1.38777,1.38758,1.38767,56000001.0
2007-10-08 04:22:00,1.38762,1.38769,1.38759,1.38767,26000000.0
2007-10-08 04:23:00,1.38759,1.38772,1.38759,1.38769,23000000.0
2007-10-08 04:24:00,1.38758,1.3877,1.3875,1.3875,24600000.0
2007-10-08 04:25:00,1.38761,1.38761,1.38733,1.38738,36600000.0
2007-10-08 04:26:00,1.38741,1.38755,1.3874,1.3874,35000000.0
2007-10-08 04:27:00,1.38756,1.38775,1.38754,1.38756,33700000.0
2007-10-08 04:28:00,1.38782,1.38782,1.38742,1.38777,25800000.0
2007-10-08 04:29:00,1.38769,1.38781,1.38749,1.38775,54700000.0
2007-10-08 04:30:00,1.38762,1.38788,1.38749,1.38763,61000000.0
2007-10-08 04:31:00,1.38739,1.38772,1.38739,1.38762,96200000.0
2007-10-08 04:32:00,1.38764,1.38771,1.38752,1.38752,26500000.0
2007-10-08 04:33:00,1.38748,1.38748,1.38699,1.38712,22800000.0
2007-10-08 04:34:00,1.38715,1.38743,1.38709,1.3873,48000000.0
2007-10-08 04:35:00,1.38712,1.38735,1.38712,1.38718,22800000.0
2007-10-08 04:36:00,1.38739,1.38759,1.38739,1.38745,38600000.0
2007-10-08 04:37:00,1.38761,1.38772,1.38734,1.38761,30000000.0
2007-10-08 04:38:00,1.3876,1.38785,1.3876,1.38785,41600000.0
2007-10-08 04:39:00,1.38759,1.38771,1.3872,1.38771,35600000.0
2007-10-08 04:40:00,1.38762,1.38775,1.38747,1.3875,42000000.0
2007-10-08 04:41:00,1.38752,1.38774,1.38726,1.38771,48200000.0
2007-10-08 04:42:00,1.38758,1.38771,1.38755,1.38767,39000000.0
2007-10-08 04:43:00,1.38771,1.38781,1.38762,1.38776,45000000.0
2007-10-08 04:44:00,1.38782,1.38797,1.38728,1.38789,50000000.0
2007-10-08 04:45:00,1.38788,1.38793,1.38774,1.38792,20800000.0
2007-10-08 04:46:00,1.38782,1.38804,1.38725,1.38725,32800000.0
2007-10-08 04:47:00,1.38795,1.38799,1.38781,1.38797,30400000.0
2007-10-08 04:48:00,1.38788,1.38795,1.3878,1.38795,33400000.0
2007-10-08 04:49:00,1.38778,1.38805,1.38767,1.38777,39600000.0
2007-10-08 04:50:00,1.38785,1.38808,1.3878,1.38785,48300000.0
2007-10-08 04:51:00,1.38781,1.38802,1.38772,1.38798,40200000.0
2007-10-08 04:52:00,1.38798,1.38805,1.38785,1.38785,21800000.0
2007-10-08 04:53:00,1.388,1.388,1.38774,1.38779,49400000.0
2007-10-08 04:54:00,1.38803,1.38807,1.38791,1.38794,34600000.0
2007-10-08 04:55:00,1.38805,1.3881,1.38789,1.38799,37900000.0
2007-10-08 04:56:00,1.38797,1.38827,1.38797,1.38819,50200000.0
2007-10-08 04:57:00,1.38801,1.38808,1.38798,1.38799,37600000.0
2007-10-08 04:58:00,1.38811,1.38811,1.38768,1.38785,52300000.0
2007-10-08 04:59:00,1.38769,1.38809,1.38769,1.38785,23400000.0
2007-10-08 05:00:00,1.38789,1.38789,1.38766,1.38784,42000000.0
2007-10-08 05:01:00,1.38774,1.38799,1.38774,1.38799,30800000.0
2007-10-08 05:02:00,1.38784,1.38825,1.38784,1.38819,46600000.0
2007-10-08 05:03:00,1.38823,1.38823,1.38808,1.38823,24800000.0
2007-10-08 05:04:00,1.38793,1.38808,1.38783,1.38803,28200000.0
2007-10-08 05:05:00,1.38775,1.38795,1.38773,1.38795,23400000.0
2007-10-08 05:06:00,1.38793,1.38801,1.38774,1.38798,37500000.0
2007-10-08 05:07:00,1.38795,1.38802,1.38773,1.388,37300000.0
2007-10-08 05:08:00,1.38798,1.38815,1.38792,1.38815,44800000.0
2007-10-08 05:09:00,1.38817,1.38817,1.38785,1.38794,27200000.0
2007-10-08 05:10:00,1.38779,1.38805,1.3876,1.3879,42700000.0
2007-10-08 05:11:00,1.38794,1.38797,1.38762,1.38762,29000000.0
2007-10-08 05:12:00,1.3879,1.388,1.3878,1.38798,40200000.0
2007-10-08 05:13:00,1.38782,1.38802,1.38782,1.38785,24600000.0
2007-10-08 05:14:00,1.38791,1.38791,1.38771,1.38783,29400000.0
2007-10-08 05:15:00,1.38789,1.38789,1.38772,1.38779,36400000.0
2007-10-08 05:16:00,1.38786,1.38801,1.38782,1.38789,37800000.0
2007-10-08 05:17:00,1.38784,1.38806,1.38783,1.38794,33000000.0
2007-10-08 05:18:00,1.38801,1.38806,1.38784,1.38784,22000000.0
2007-10-08 05:19:00,1.38767,1.38815,1.38767,1.38797,41200000.0
2007-10-08 05:20:00,1.38788,1.38796,1.38773,1.38785,16800000.0
2007-10-08 05:21:00,1.38786,1.38786,1.38763,1.38763,34000000.0
2007-10-08 05:22:00,1.38781,1.38789,1.38772,1.38784,70400001.0
2007-10-08 05:23:00,1.38738,1.38819,1.38738,1.38792,32600000.0
2007-10-08 05:24:00,1.38781,1.38796,1.38781,1.38792,24600000.0
2007-10-08 05:25:00,1.38776,1.38796,1.38761,1.38786,45200000.0
2007-10-08 05:26:00,1.38791,1.38796,1.38781,1.38781,57200001.0
2007-10-08 05:27:00,1.38788,1.38791,1.38771,1.38779,46200001.0
2007-10-08 05:28:00,1.38814,1.38878,1.38806,1.38878,37800000.0
2007-10-08 05:29:00,1.38874,1.38908,1.38864,1.3888,29200000.0
2007-10-08 05:30:00,1.38877,1.38877,1.38853,1.38864,17400000.0
2007-10-08 05:31:00,1.38855,1.38876,1.38845,1.38848,51700000.0
2007-10-08 05:32:00,1.38865,1.38876,1.38832,1.38862,24400000.0
2007-10-08 05:33:00,1.38868,1.38868,1.38837,1.38837,33000000.0
2007-10-08 05:34:00,1.38869,1.3887,1.38853,1.38858,80700000.0
2007-10-08 05:35:00,1.38885,1.3889,1.38865,1.38885,38800000.0
2007-10-08 05:36:00,1.38873,1.38893,1.38872,1.38872,38200000.0
2007-10-08 05:37:00,1.38877,1.38877,1.38837,1.38841,50300000.0
2007-10-08 05:38:00,1.3885,1.38877,1.38831,1.38837,26600000.0
2007-10-08 05:39:00,1.38838,1.38866,1.38829,1.3885,27800000.0
2007-10-08 05:40:00,1.38836,1.38858,1.38836,1.38841,32400001.0
2007-10-08 05:41:00,1.38846,1.38847,1.38806,1.38838,77500000.0
2007-10-08 05:42:00,1.38833,1.38848,1.38818,1.38848,45000000.0
2007-10-08 05:43:00,1.38828,1.38857,1.38828,1.3884,29800000.0
2007-10-08 05:44:00,1.38839,1.38854,1.38827,1.38851,36600000.0
2007-10-08 05:45:00,1.38834,1.38866,1.38828,1.38828,45400000.0
2007-10-08 05:46:00,1.38853,1.38853,1.38836,1.38836,31700000.0
2007-10-08 05:47:00,1.38833,1.38851,1.38822,1.38836,37400000.0
2007-10-08 05:48:00,1.38828,1.38853,1.38828,1.38838,44800001.0
2007-10-08 05:49:00,1.38838,1.38838,1.38812,1.38818,48200000.0
2007-10-08 05:50:00,1.38824,1.38839,1.38804,1.38831,28400000.0
2007-10-08 05:51:00,1.38847,1.38857,1.38817,1.38817,25200000.0
2007-10-08 05:52:00,1.38845,1.38865,1.3883,1.3883,37200001.0
2007-10-08 05:53:00,1.38806,1.38847,1.38806,1.38847,31400000.0
2007-10-08 05:54:00,1.38844,1.38844,1.38824,1.38844,38300000.0
2007-10-08 05:55:00,1.38836,1.38851,1.38821,1.38851,30800000.0
2007-10-08 05:56:00,1.38859,1.38859,1.38834,1.38854,41000000.0
2007-10-08 05:57:00,1.38834,1.38857,1.38834,1.38839,22000000.0
2007-10-08 05:58:00,1.38847,1.38864,1.38837,1.38839,26800000.0
2007-10-08 05:59:00,1.38854,1.38854,1.38844,1.38846,30200000.0
2007-10-08 06:00:00,1.38836,1.38857,1.38827,1.38842,42500000.0
2007-10-08 06:01:00,1.38836,1.38854,1.38836,1.38841,32600000.0
2007-10-08 06:02:00,1.38847,1.38864,1.38814,1.38864,53200000.0
2007-10-08 06:03:00,1.38842,1.38849,1.38829,1.38836,64300000.0
2007-10-08 06:04:00,1.38834,1.38834,1.38805,1.38821,40000000.0
2007-10-08 06:05:00,1.38824,1.38827,1.38796,1.38796,40600000.0
2007-10-08 06:06:00,1.38814,1.38837,1.38814,1.38823,28000000.0
2007-10-08 06:07:00,1.38825,1.38835,1.38807,1.38818,36200000.0
2007-10-08 06:08:00,1.38823,1.38838,1.38814,1.38825,52400000.0
2007-10-08 06:09:00,1.38818,1.38823,1.38806,1.3881,26600000.0
2007-10-08 06:10:00,1.38828,1.38828,1.38815,1.38823,18200000.0
2007-10-08 06:11:00,1.38819,1.38836,1.38805,1.38805,33400000.0
2007-10-08 06:12:00,1.3882,1.38843,1.38812,1.38812,38200000.0
2007-10-08 06:13:00,1.3882,1.38843,1.38808,1.38833,37600000.0
2007-10-08 06:14:00,1.38838,1.38838,1.38798,1.38828,35700000.0
2007-10-08 06:15:00,1.38818,1.38836,1.38811,1.38819,37500000.0
2007-10-08 06:16:00,1.38816,1.38816,1.38796,1.38806,23000000.0
2007-10-08 06:17:00,1.38774,1.3882,1.38774,1.38818,41200000.0
2007-10-08 06:18:00,1.38816,1.38834,1.38809,1.38821,51500000.0
2007-10-08 06:19:00,1.38817,1.38823,1.38802,1.38802,33600001.0
2007-10-08 06:20:00,1.38821,1.38828,1.38803,1.38803,38300000.0
2007-10-08 06:21:00,1.38821,1.38836,1.38814,1.38836,38600000.0
2007-10-08 06:22:00,1.38836,1.38843,1.38828,1.38843,44600000.0
2007-10-08 06:23:00,1.38843,1.38846,1.38807,1.38846,43400000.0
2007-10-08 06:24:00,1.38836,1.38836,1.38798,1.38826,33000000.0
2007-10-08 06:25:00,1.38824,1.38824,1.38791,1.38791,28300000.0
2007-10-08 06:26:00,1.38786,1.38801,1.38772,1.38795,42400000.0
2007-10-08 06:27:00,1.38762,1.38772,1.38757,1.38772,25400000.0
2007-10-08 06:28:00,1.38768,1.38778,1.38761,1.38778,33200000.0
2007-10-08 06:29:00,1.38753,1.38765,1.3875,1.3875,37800000.0
2007-10-08 06:30:00,1.38785,1.38801,1.38783,1.38801,82700000.0
2007-10-08 06:31:00,1.3878,1.3879,1.38773,1.38773,30400000.0
2007-10-08 06:32:00,1.38791,1.38801,1.38779,1.38791,30200000.0
2007-10-08 06:33:00,1.38781,1.38803,1.38781,1.38791,35200000.0
2007-10-08 06:34:00,1.38761,1.38807,1.38761,1.38795,37400000.0
2007-10-08 06:35:00,1.38799,1.38832,1.38792,1.38806,43000000.0
2007-10-08 06:36:00,1.38776,1.38819,1.38776,1.38808,51200000.0
2007-10-08 06:37:00,1.38819,1.38834,1.38787,1.38787,32300000.0
2007-10-08 06:38:00,1.38842,1.38863,1.38834,1.38834,28600000.0
2007-10-08 06:39:00,1.38836,1.38853,1.3883,1.38836,25200000.0
2007-10-08 06:40:00,1.38826,1.38848,1.38826,1.38832,87900000.0
2007-10-08 06:41:00,1.38831,1.38854,1.388,1.38854,23000000.0
2007-10-08 06:42:00,1.38793,1.38829,1.38793,1.38827,60000000.0
2007-10-08 06:43:00,1.38843,1.38845,1.3881,1.38829,37300000.0
2007-10-08 06:44:00,1.38831,1.38839,1.3881,1.38818,47200000.0
2007-10-08 06:45:00,1.38801,1.38823,1.3879,1.3879,42800000.0
2007-10-08 06:46:00,1.38785,1.38799,1.38779,1.38782,38400000.0
2007-10-08 06:47:00,1.388,1.38819,1.38789,1.388,31600000.0
2007-10-08 06:48:00,1.38795,1.38827,1.38782,1.38798,26500000.0
2007-10-08 06:49:00,1.38793,1.3881,1.38784,1.38803,39800000.0
2007-10-08 06:50:00,1.38807,1.38814,1.38793,1.3881,28200000.0
2007-10-08 06:51:00,1.38814,1.38824,1.3881,1.38816,39000000.0
2007-10-08 06:52:00,1.38824,1.38828,1.38802,1.38827,35000000.0
2007-10-08 06:53:00,1.38824,1.38824,1.38801,1.38824,31600000.0
2007-10-08 06:54:00,1.38816,1.38836,1.38804,1.38814,35200000.0
2007-10-08 06:55:00,1.38827,1.38838,1.38815,1.38838,48000000.0
2007-10-08 06:56:00,1.38837,1.38856,1.38835,1.38845,43500000.0
2007-10-08 06:57:00,1.38853,1.38853,1.38794,1.38824,58700000.0
2007-10-08 06:58:00,1.38778,1.38839,1.38778,1.38839,25600000.0
2007-10-08 06:59:00,1.38822,1.38832,1.38792,1.38817,26400000.0
2007-10-08 07:00:00,1.38833,1.38846,1.38826,1.38826,54200000.0
2007-10-08 07:01:00,1.38833,1.38849,1.38831,1.38843,58900001.0
2007-10-08 07:02:00,1.38782,1.3888,1.38782,1.38874,50400000.0
2007-10-08 07:03:00,1.38894,1.38894,1.38877,1.38884,20000000.0
2007-10-08 07:04:00,1.38906,1.38906,1.38874,1.38881,33000000.0
2007-10-08 07:05:00,1.38879,1.38889,1.38856,1.38856,37600000.0
2007-10-08 07:06:00,1.38873,1.38903,1.38873,1.38903,45700000.0
2007-10-08 07:07:00,1.38902,1.38904,1.38876,1.38879,30300000.0
2007-10-08 07:08:00,1.38879,1.38894,1.38864,1.38864,30400000.0
2007-10-08 07:09:00,1.38879,1.38882,1.38867,1.38869,24400000.0
2007-10-08 07:10:00,1.38875,1.3888,1.38874,1.38874,24400000.0
2007-10-08 07:11:00,1.38879,1.38891,1.38867,1.38867,51800000.0
2007-10-08 07:12:00,1.38884,1.38889,1.38849,1.38862,48000000.0
2007-10-08 07:13:00,1.38886,1.38886,1.38874,1.38884,49400000.0
2007-10-08 07:14:00,1.38875,1.38875,1.38851,1.38859,41400000.0
2007-10-08 07:15:00,1.38866,1.38873,1.38836,1.38864,28200000.0
2007-10-08 07:16:00,1.38839,1.38872,1.38839,1.38872,38500000.0
2007-10-08 07:17:00,1.38866,1.38866,1.38821,1.38858,44400000.0
2007-10-08 07:18:00,1.38858,1.38858,1.38802,1.38842,58600000.0
2007-10-08 07:19:00,1.38839,1.38852,1.38824,1.38824,29400000.0
2007-10-08 07:20:00,1.38831,1.38852,1.38811,1.38834,43000000.0
2007-10-08 07:21:00,1.38847,1.38862,1.38838,1.38851,30200000.0
2007-10-08 07:22:00,1.38833,1.38833,1.38787,1.38832,33200000.0
2007-10-08 07:23:00,1.38829,1.38837,1.38797,1.38814,52200000.0
2007-10-08 07:24:00,1.38808,1.38822,1.38802,1.38807,23000000.0
2007-10-08 07:25:00,1.38829,1.38833,1.38811,1.38815,69200000.0
2007-10-08 07:26:00,1.38813,1.38838,1.38813,1.38838,30200000.0
2007-10-08 07:27:00,1.38834,1.38841,1.38796,1.3882,34000000.0
2007-10-08 07:28:00,1.38822,1.38839,1.38795,1.3883,63600000.0
2007-10-08 07:29:00,1.38838,1.38838,1.38827,1.38835,25400000.0
2007-10-08 07:30:00,1.38825,1.38825,1.38762,1.38824,47900000.0
2007-10-08 07:31:00,1.38817,1.3885,1.38816,1.3885,28000000.0
2007-10-08 07:32:00,1.38809,1.38829,1.38776,1.38829,46800000.0
2007-10-08 07:33:00,1.38809,1.38819,1.3878,1.3878,39800000.0
2007-10-08 07:34:00,1.38788,1.38826,1.38788,1.38826,42400000.0
2007-10-08 07:35:00,1.38801,1.3882,1.38801,1.38815,25600000.0
2007-10-08 07:36:00,1.38801,1.38805,1.38776,1.38797,44400000.0
2007-10-08 07:37:00,1.38801,1.38815,1.38795,1.38805,27800000.0
2007-10-08 07:38:00,1.38797,1.38802,1.38776,1.38776,47000000.0
2007-10-08 07:39:00,1.38755,1.38783,1.38755,1.38778,28900000.0
2007-10-08 07:40:00,1.3877,1.3877,1.38729,1.38729,39200000.0
2007-10-08 07:41:00,1.38722,1.3875,1.38717,1.38743,39800000.0
2007-10-08 07:42:00,1.38732,1.38749,1.38698,1.38725,48600001.0
2007-10-08 07:43:00,1.38716,1.38736,1.38706,1.38732,51700000.0
2007-10-08 07:44:00,1.38736,1.38759,1.38736,1.38759,40400001.0
2007-10-08 07:45:00,1.38749,1.38749,1.38659,1.38707,47200000.0
2007-10-08 07:46:00,1.38707,1.38707,1.38662,1.38681,42200001.0
2007-10-08 07:47:00,1.38671,1.38671,1.38623,1.38658,52200000.0
2007-10-08 07:48:00,1.38642,1.38654,1.38634,1.38654,23400000.0
2007-10-08 07:49:00,1.38638,1.38638,1.3857,1.3857,46500000.0
2007-10-08 07:50:00,1.38561,1.38613,1.38561,1.38613,25600000.0
2007-10-08 07:51:00,1.38619,1.38619,1.38578,1.38619,16200000.0
2007-10-08 07:52:00,1.38626,1.38641,1.38602,1.38616,35200000.0
2007-10-08 07:53:00,1.38625,1.38635,1.38614,1.3862,48700001.0
2007-10-08 07:54:00,1.38599,1.38616,1.3857,1.3857,34200000.0
2007-10-08 07:55:00,1.38607,1.38638,1.38586,1.38638,39400000.0
2007-10-08 07:56:00,1.38638,1.38664,1.38631,1.38664,32600000.0
2007-10-08 07:57:00,1.38652,1.3866,1.38637,1.38655,32800000.0
2007-10-08 07:58:00,1.38643,1.38678,1.38643,1.38675,51600000.0
2007-10-08 07:59:00,1.3864,1.38692,1.3864,1.38665,37400000.0
2007-10-08 08:00:00,1.38653,1.38667,1.38652,1.38667,41000000.0
2007-10-08 08:01:00,1.3867,1.38719,1.3867,1.3871,49000000.0
2007-10-08 08:02:00,1.38724,1.3873,1.38708,1.38723,31400000.0
2007-10-08 08:03:00,1.38715,1.38726,1.38696,1.38706,26000000.0
2007-10-08 08:04:00,1.38699,1.38722,1.38694,1.38705,27800000.0
2007-10-08 08:05:00,1.38704,1.38741,1.38701,1.38741,40400000.0
2007-10-08 08:06:00,1.38738,1.38739,1.38673,1.38702,38600000.0
2007-10-08 08:07:00,1.38683,1.38704,1.38672,1.38704,29200000.0
2007-10-08 08:08:00,1.38687,1.38687,1.38669,1.3867,46000000.0
2007-10-08 08:09:00,1.38689,1.38702,1.38672,1.38702,40000000.0
2007-10-08 08:10:00,1.3867,1.38671,1.38642,1.38659,37400000.0
2007-10-08 08:11:00,1.38661,1.38696,1.3866,1.38696,31800000.0
2007-10-08 08:12:00,1.38705,1.38711,1.38688,1.38707,35000000.0
2007-10-08 08:13:00,1.38677,1.38782,1.38677,1.38782,54900000.0
2007-10-08 08:14:00,1.38783,1.38844,1.38775,1.3884,28600000.0
2007-10-08 08:15:00,1.38844,1.38859,1.38815,1.38815,54800001.0
2007-10-08 08:16:00,1.38809,1.38818,1.38779,1.38818,29400000.0
2007-10-08 08:17:00,1.38824,1.38824,1.38795,1.38798,49000000.0
2007-10-08 08:18:00,1.38832,1.38863,1.38827,1.38836,44400000.0
2007-10-08 08:19:00,1.38823,1.38834,1.38795,1.38795,65800001.0
2007-10-08 08:20:00,1.38784,1.38789,1.38743,1.38755,34800000.0
2007-10-08 08:21:00,1.38736,1.38755,1.38703,1.38703,18400000.0
2007-10-08 08:22:00,1.38726,1.38761,1.38725,1.38748,39900000.0
2007-10-08 08:23:00,1.3874,1.38753,1.38728,1.38728,33200000.0
2007-10-08 08:24:00,1.38728,1.38738,1.38694,1.38724,34900000.0
2007-10-08 08:25:00,1.38731,1.3876,1.38731,1.38736,28200000.0
2007-10-08 08:26:00,1.38752,1.38766,1.38737,1.38759,44400000.0
2007-10-08 08:27:00,1.38739,1.38739,1.3869,1.38705,31800000.0
2007-10-08 08:28:00,1.38719,1.38724,1.38709,1.38719,42700000.0
2007-10-08 08:29:00,1.38715,1.38727,1.38709,1.38727,57700000.0
2007-10-08 08:30:00,1.38718,1.38718,1.3867,1.38701,80700000.0
2007-10-08 08:31:00,1.38702,1.38721,1.38689,1.38719,37800000.0
2007-10-08 08:32:00,1.38717,1.38726,1.38696,1.38724,40200000.0
2007-10-08 08:33:00,1.3874,1.3877,1.38726,1.38737,28400000.0
2007-10-08 08:34:00,1.38752,1.38753,1.38736,1.38749,55500000.0
2007-10-08 08:35:00,1.38732,1.38732,1.38662,1.38719,55200000.0
2007-10-08 08:36:00,1.38724,1.38724,1.3868,1.38702,49400000.0
2007-10-08 08:37:00,1.38713,1.38737,1.38713,1.38729,44800000.0
2007-10-08 08:38:00,1.38721,1.38742,1.3871,1.3871,36600000.0
2007-10-08 08:39:00,1.38749,1.38802,1.38749,1.38789,32800000.0
2007-10-08 08:40:00,1.38777,1.38791,1.38737,1.38791,41800001.0
2007-10-08 08:41:00,1.38761,1.38763,1.38728,1.38736,25600000.0
2007-10-08 08:42:00,1.38697,1.38707,1.38651,1.38665,93499998.0
2007-10-08 08:43:00,1.38674,1.38702,1.38674,1.38678,26800000.0
2007-10-08 08:44:00,1.387,1.38701,1.3864,1.38665,33200000.0
2007-10-08 08:45:00,1.38662,1.38692,1.38661,1.38661,39000000.0
2007-10-08 08:46:00,1.38685,1.38702,1.38666,1.38686,38200000.0
2007-10-08 08:47:00,1.38683,1.38706,1.38672,1.38693,28200000.0
2007-10-08 08:48:00,1.38713,1.38713,1.38674,1.3868,27600000.0
2007-10-08 08:49:00,1.38636,1.38673,1.38636,1.38673,47800000.0
2007-10-08 08:50:00,1.38667,1.38676,1.38658,1.38676,33600000.0
2007-10-08 08:51:00,1.38675,1.38688,1.38665,1.38665,39800000.0
2007-10-08 08:52:00,1.3869,1.38694,1.38669,1.38684,49400000.0
2007-10-08 08:53:00,1.38686,1.38686,1.38668,1.38677,30700000.0
2007-10-08 08:54:00,1.38666,1.38691,1.38664,1.38669,40300001.0
2007-10-08 08:55:00,1.3863,1.38676,1.38626,1.38644,38800000.0
2007-10-08 08:56:00,1.38646,1.38674,1.38631,1.38642,55800001.0
2007-10-08 08:57:00,1.38668,1.38681,1.3866,1.3866,42400000.0
2007-10-08 08:58:00,1.3869,1.38697,1.38669,1.38697,44600000.0
2007-10-08 08:59:00,1.3867,1.38683,1.3865,1.38669,40000000.0
2007-10-08 09:00:00,1.38675,1.3869,1.38637,1.3869,32400000.0
2007-10-08 09:01:00,1.38653,1.38653,1.38514,1.38532,39400000.0
2007-10-08 09:02:00,1.38545,1.38563,1.38526,1.38562,45300001.0
2007-10-08 09:03:00,1.38516,1.38568,1.38508,1.38508,29200000.0
2007-10-08 09:04:00,1.38524,1.38536,1.38502,1.38518,33000000.0
2007-10-08 09:05:00,1.38527,1.38533,1.38497,1.38533,30300000.0
2007-10-08 09:06:00,1.38518,1.38531,1.38516,1.38516,45700001.0
2007-10-08 09:07:00,1.38488,1.385,1.3847,1.3847,48800000.0
2007-10-08 09:08:00,1.38481,1.38486,1.38469,1.38474,52400000.0
2007-10-08 09:09:00,1.38461,1.38466,1.38438,1.3844,49100000.0
2007-10-08 09:10:00,1.38425,1.38428,1.38411,1.38428,45100000.0
2007-10-08 09:11:00,1.38428,1.38452,1.38407,1.3842,80299998.0
2007-10-08 09:12:00,1.38408,1.38415,1.38386,1.3839,42600000.0
2007-10-08 09:13:00,1.38342,1.38365,1.38337,1.38348,22800000.0
2007-10-08 09:14:00,1.38322,1.38373,1.38322,1.38366,30000000.0
2007-10-08 09:15:00,1.38353,1.38367,1.38347,1.38366,38200000.0
2007-10-08 09:16:00,1.384,1.3841,1.38371,1.38386,39500000.0
2007-10-08 09:17:00,1.38388,1.3839,1.38361,1.38384,34800000.0
2007-10-08 09:18:00,1.38393,1.38393,1.38369,1.38369,33200000.0
2007-10-08 09:19:00,1.38361,1.38379,1.38351,1.38371,19200000.0
2007-10-08 09:20:00,1.38392,1.38411,1.38371,1.38371,85800000.0
2007-10-08 09:21:00,1.38402,1.38435,1.38384,1.38414,36400000.0
2007-10-08 09:22:00,1.38408,1.38409,1.38397,1.38397,35400000.0
2007-10-08 09:23:00,1.38379,1.38418,1.38379,1.38396,103999998.0
2007-10-08 09:24:00,1.38416,1.38423,1.38386,1.38391,40800000.0
2007-10-08 09:25:00,1.38402,1.38413,1.38381,1.38383,37800000.0
2007-10-08 09:26:00,1.3838,1.384,1.3837,1.38395,65400001.0
2007-10-08 09:27:00,1.38392,1.38392,1.38368,1.38386,33200000.0
2007-10-08 09:28:00,1.38383,1.38383,1.38361,1.38373,32700000.0
2007-10-08 09:29:00,1.38359,1.38385,1.38341,1.38385,67999999.0
2007-10-08 09:30:00,1.38409,1.38461,1.38409,1.38437,28400000.0
2007-10-08 09:31:00,1.38431,1.38446,1.38413,1.38416,37800000.0
2007-10-08 09:32:00,1.38431,1.38442,1.3839,1.38415,45800000.0
2007-10-08 09:33:00,1.38424,1.38433,1.38424,1.38429,37500000.0
2007-10-08 09:34:00,1.38434,1.38449,1.38413,1.38449,49000001.0
2007-10-08 09:35:00,1.38445,1.38445,1.38425,1.38441,52800000.0
2007-10-08 09:36:00,1.38439,1.38442,1.38427,1.38428,33700000.0
2007-10-08 09:37:00,1.38426,1.38426,1.38391,1.38393,39400000.0
2007-10-08 09:38:00,1.38391,1.38403,1.38383,1.38399,38600000.0
2007-10-08 09:39:00,1.38383,1.38406,1.38378,1.38386,42600000.0
2007-10-08 09:40:00,1.38396,1.38404,1.3838,1.38388,28200000.0
2007-10-08 09:41:00,1.38398,1.38444,1.38398,1.38425,52800000.0
2007-10-08 09:42:00,1.38382,1.38415,1.38363,1.38363,42200000.0
2007-10-08 09:43:00,1.38375,1.38393,1.38325,1.38357,22800000.0
2007-10-08 09:44:00,1.3835,1.38358,1.38314,1.38314,30800000.0
2007-10-08 09:45:00,1.38338,1.38356,1.38274,1.38274,33000000.0
2007-10-08 09:46:00,1.38328,1.38328,1.38297,1.38311,28200000.0
2007-10-08 09:47:00,1.38319,1.38337,1.38309,1.38336,42000000.0
2007-10-08 09:48:00,1.38353,1.38375,1.38327,1.38352,40800000.0
2007-10-08 09:49:00,1.38345,1.3835,1.38291,1.38295,34900000.0
2007-10-08 09:50:00,1.38308,1.38321,1.38303,1.38304,47900000.0
2007-10-08 09:51:00,1.38317,1.38359,1.38306,1.38354,55000000.0
2007-10-08 09:52:00,1.38337,1.38337,1.3832,1.38334,55100000.0
2007-10-08 09:53:00,1.38314,1.38328,1.38287,1.38302,70800000.0
2007-10-08 09:54:00,1.38328,1.38358,1.38328,1.38358,22200000.0
2007-10-08 09:55:00,1.38362,1.38412,1.38362,1.38374,29800000.0
2007-10-08 09:56:00,1.38334,1.38374,1.38334,1.38373,42000001.0
2007-10-08 09:57:00,1.38416,1.38423,1.38401,1.38413,52200000.0
2007-10-08 09:58:00,1.38395,1.38427,1.38381,1.38427,41800000.0
2007-10-08 09:59:00,1.38424,1.38468,1.38424,1.38456,47200000.0
2007-10-08 10:00:00,1.38435,1.38435,1.38396,1.38415,63600000.0
2007-10-08 10:01:00,1.38452,1.38452,1.3843,1.3844,32400000.0
2007-10-08 10:02:00,1.38429,1.38437,1.38393,1.38423,34200000.0
2007-10-08 10:03:00,1.38442,1.38475,1.38442,1.38463,29200000.0
2007-10-08 10:04:00,1.38471,1.38471,1.38391,1.38438,39900000.0
2007-10-08 10:05:00,1.38456,1.38463,1.38412,1.38435,64999999.0
2007-10-08 10:06:00,1.38416,1.38416,1.38383,1.38385,33600001.0
2007-10-08 10:07:00,1.38385,1.3841,1.38376,1.38398,23200000.0
2007-10-08 10:08:00,1.38376,1.38409,1.38367,1.38397,23600000.0
2007-10-08 10:09:00,1.384,1.384,1.38373,1.38391,49300000.0
2007-10-08 10:10:00,1.3839,1.38401,1.38353,1.384,25800000.0
2007-10-08 10:11:00,1.38367,1.38383,1.38344,1.38377,30800000.0
2007-10-08 10:12:00,1.38361,1.38389,1.38361,1.38381,27000000.0
2007-10-08 10:13:00,1.38383,1.38396,1.38371,1.38396,52400000.0
2007-10-08 10:14:00,1.38391,1.38391,1.38368,1.38385,35200000.0
2007-10-08 10:15:00,1.38376,1.38389,1.38376,1.38387,25400000.0
2007-10-08 10:16:00,1.38399,1.38417,1.38371,1.38378,85100000.0
2007-10-08 10:17:00,1.38366,1.38401,1.3835,1.38385,40900000.0
2007-10-08 10:18:00,1.38389,1.38407,1.38389,1.38404,54400000.0
2007-10-08 10:19:00,1.38393,1.38406,1.38381,1.38393,30100000.0
2007-10-08 10:20:00,1.38401,1.38405,1.3839,1.38398,44900000.0
2007-10-08 10:21:00,1.38394,1.38419,1.38389,1.38389,46400000.0
2007-10-08 10:22:00,1.38419,1.38425,1.38364,1.38425,38000000.0
2007-10-08 10:23:00,1.38419,1.38442,1.38409,1.38425,63500000.0
2007-10-08 10:24:00,1.38424,1.38424,1.38397,1.38422,39000000.0
2007-10-08 10:25:00,1.38422,1.38422,1.38381,1.38397,35000000.0
2007-10-08 10:26:00,1.38396,1.38407,1.38377,1.38401,40800000.0
2007-10-08 10:27:00,1.38403,1.38432,1.38403,1.38415,35600000.0
2007-10-08 10:28:00,1.38415,1.38467,1.38415,1.3846,32400000.0
2007-10-08 10:29:00,1.38466,1.38529,1.38424,1.38529,53400001.0
2007-10-08 10:30:00,1.38529,1.38529,1.38474,1.38513,30400000.0
2007-10-08 10:31:00,1.38527,1.38578,1.38527,1.3855,33000000.0
2007-10-08 10:32:00,1.38522,1.3854,1.3852,1.38533,13600000.0
2007-10-08 10:33:00,1.38524,1.38546,1.3852,1.38526,27800000.0
2007-10-08 10:34:00,1.38543,1.38558,1.38523,1.38528,40800000.0
2007-10-08 10:35:00,1.38547,1.38566,1.38539,1.38558,30200000.0
2007-10-08 10:36:00,1.38561,1.38562,1.38412,1.38412,41000000.0
2007-10-08 10:37:00,1.38455,1.38484,1.38427,1.38463,37400000.0
2007-10-08 10:38:00,1.38481,1.38481,1.38406,1.38454,38300000.0
2007-10-08 10:39:00,1.38451,1.3847,1.38431,1.38465,33300000.0
2007-10-08 10:40:00,1.38459,1.38459,1.38426,1.38428,39200001.0
2007-10-08 10:41:00,1.38459,1.38499,1.38459,1.38499,48000000.0
2007-10-08 10:42:00,1.38493,1.38515,1.38462,1.38494,43600000.0
2007-10-08 10:43:00,1.38497,1.38527,1.38497,1.38504,29400000.0
2007-10-08 10:44:00,1.38526,1.3858,1.38523,1.3858,25800000.0
2007-10-08 10:45:00,1.38545,1.38575,1.38496,1.38496,40400000.0
2007-10-08 10:46:00,1.38504,1.38504,1.38341,1.38341,36500000.0
2007-10-08 10:47:00,1.38362,1.38422,1.38362,1.38395,44400000.0
2007-10-08 10:48:00,1.38386,1.38432,1.38374,1.38425,30400000.0
2007-10-08 10:49:00,1.38428,1.38449,1.38427,1.3843,41400000.0
2007-10-08 10:50:00,1.3844,1.38461,1.38434,1.38446,46800000.0
2007-10-08 10:51:00,1.38432,1.38432,1.38367,1.38367,35400000.0
2007-10-08 10:52:00,1.38383,1.38445,1.38375,1.38445,41300000.0
2007-10-08 10:53:00,1.38437,1.38437,1.38399,1.38417,33200000.0
2007-10-08 10:54:00,1.3844,1.3844,1.38368,1.38421,28400000.0
2007-10-08 10:55:00,1.38396,1.38469,1.38396,1.38469,42200000.0
2007-10-08 10:56:00,1.38472,1.38482,1.38458,1.38477,39200000.0
2007-10-08 10:57:00,1.38475,1.38483,1.38428,1.38428,25300000.0
2007-10-08 10:58:00,1.38421,1.38488,1.38421,1.38471,45700000.0
2007-10-08 10:59:00,1.38497,1.38497,1.38398,1.3843,33000000.0
2007-10-08 11:00:00,1.38438,1.38438,1.38395,1.38395,34200000.0
2007-10-08 11:01:00,1.3838,1.38418,1.38376,1.38376,41800001.0
2007-10-08 11:02:00,1.3838,1.38405,1.38372,1.384,25800000.0
2007-10-08 11:03:00,1.3841,1.38421,1.3839,1.3839,40000000.0
2007-10-08 11:04:00,1.38394,1.38398,1.38356,1.3838,31800000.0
2007-10-08 11:05:00,1.3838,1.38389,1.38364,1.38384,32600000.0
2007-10-08 11:06:00,1.38393,1.38411,1.38371,1.38411,61800000.0
2007-10-08 11:07:00,1.38407,1.38417,1.384,1.38417,30400000.0
2007-10-08 11:08:00,1.38417,1.38439,1.38393,1.3843,43400000.0
2007-10-08 11:09:00,1.38398,1.38419,1.38387,1.38392,84900000.0
2007-10-08 11:10:00,1.38385,1.38402,1.38379,1.38399,28800000.0
2007-10-08 11:11:00,1.38391,1.38404,1.38352,1.38404,36200000.0
2007-10-08 11:12:00,1.38386,1.38393,1.38368,1.3837,39600000.0
2007-10-08 11:13:00,1.3836,1.38403,1.3836,1.38398,74799999.0
2007-10-08 11:14:00,1.38383,1.38394,1.38338,1.38342,26400000.0
2007-10-08 11:15:00,1.38331,1.38347,1.38323,1.38347,32600000.0
2007-10-08 11:16:00,1.38354,1.38373,1.38354,1.38365,78800000.0
2007-10-08 11:17:00,1.38367,1.38377,1.38365,1.38369,28000000.0
2007-10-08 11:18:00,1.3837,1.38379,1.38311,1.38361,41400000.0
2007-10-08 11:19:00,1.38362,1.38375,1.38362,1.38375,42800000.0
2007-10-08 11:20:00,1.38369,1.38392,1.38355,1.38392,29400000.0
2007-10-08 11:21:00,1.38388,1.38397,1.3837,1.3838,48700000.0
2007-10-08 11:22:00,1.3837,1.38394,1.38362,1.38373,42800000.0
2007-10-08 11:23:00,1.38368,1.38379,1.3835,1.38355,40100000.0
2007-10-08 11:24:00,1.38343,1.38372,1.38342,1.38371,42200000.0
2007-10-08 11:25:00,1.38385,1.38408,1.38372,1.38402,46800000.0
2007-10-08 11:26:00,1.38383,1.38383,1.38347,1.38347,44400000.0
2007-10-08 11:27:00,1.38383,1.38434,1.38379,1.38426,30200000.0
2007-10-08 11:28:00,1.38401,1.38441,1.38398,1.38441,40200000.0
2007-10-08 11:29:00,1.38448,1.38466,1.38429,1.38441,62300000.0
2007-10-08 11:30:00,1.38447,1.38489,1.38447,1.38483,27200000.0
2007-10-08 11:31:00,1.38484,1.38509,1.38484,1.38502,40900000.0
2007-10-08 11:32:00,1.38478,1.38502,1.38472,1.38479,33900000.0
2007-10-08 11:33:00,1.38489,1.38505,1.3848,1.38498,50800000.0
2007-10-08 11:34:00,1.38455,1.38495,1.38448,1.38492,45000000.0
2007-10-08 11:35:00,1.38477,1.38512,1.38473,1.38508,61400000.0
2007-10-08 11:36:00,1.38514,1.38527,1.38502,1.38525,30800000.0
2007-10-08 11:37:00,1.38526,1.38537,1.38511,1.3853,42200000.0
2007-10-08 11:38:00,1.38539,1.38548,1.38515,1.38534,34900000.0
2007-10-08 11:39:00,1.38537,1.38541,1.38508,1.38534,61000001.0
2007-10-08 11:40:00,1.38524,1.38526,1.38484,1.38517,43600000.0
2007-10-08 11:41:00,1.38503,1.38516,1.38503,1.38516,47100000.0
2007-10-08 11:42:00,1.38511,1.38511,1.38429,1.38429,37000001.0
2007-10-08 11:43:00,1.3843,1.38447,1.3842,1.3844,36800000.0
2007-10-08 11:44:00,1.3846,1.3848,1.3846,1.38471,31200000.0
2007-10-08 11:45:00,1.38488,1.38488,1.38442,1.3846,44600000.0
2007-10-08 11:46:00,1.38458,1.3847,1.38446,1.3847,32600000.0
2007-10-08 11:47:00,1.3849,1.38546,1.3849,1.38526,30000000.0
2007-10-08 11:48:00,1.38536,1.3854,1.38475,1.38475,19800000.0
2007-10-08 11:49:00,1.38498,1.38522,1.38489,1.38505,24200000.0
2007-10-08 11:50:00,1.38488,1.38488,1.38453,1.38463,30400000.0
2007-10-08 11:51:00,1.38479,1.38495,1.38472,1.38495,41000000.0
2007-10-08 11:52:00,1.38501,1.38506,1.38491,1.38492,37000000.0
2007-10-08 11:53:00,1.38491,1.38515,1.3849,1.38504,38900000.0
2007-10-08 11:54:00,1.38512,1.38513,1.38491,1.38502,36000000.0
2007-10-08 11:55:00,1.38489,1.38524,1.38489,1.38512,38800000.0
2007-10-08 11:56:00,1.38517,1.38537,1.385,1.385,41800000.0
2007-10-08 11:57:00,1.38499,1.38499,1.38448,1.38482,30400000.0
2007-10-08 11:58:00,1.38501,1.38566,1.38501,1.38552,17800000.0
2007-10-08 11:59:00,1.38511,1.38511,1.38467,1.38494,38000000.0
2007-10-08 12:00:00,1.38511,1.38521,1.38502,1.38521,30500000.0
2007-10-08 12:01:00,1.38535,1.3855,1.38516,1.38527,38000000.0
2007-10-08 12:02:00,1.38527,1.38542,1.38515,1.38523,28200000.0
2007-10-08 12:03:00,1.38539,1.38551,1.38496,1.38496,32400000.0
2007-10-08 12:04:00,1.38524,1.38541,1.38511,1.38524,45900000.0
2007-10-08 12:05:00,1.3851,1.38523,1.38392,1.38399,31400000.0
2007-10-08 12:06:00,1.38393,1.38424,1.38381,1.38422,48400000.0
2007-10-08 12:07:00,1.38429,1.38445,1.38419,1.38437,39800000.0
2007-10-08 12:08:00,1.38444,1.38453,1.38424,1.38436,33600000.0
2007-10-08 12:09:00,1.38439,1.38477,1.38439,1.38466,25200000.0
2007-10-08 12:10:00,1.38473,1.38473,1.38437,1.38459,66800001.0
2007-10-08 12:11:00,1.38469,1.38481,1.38438,1.38461,82900000.0
2007-10-08 12:12:00,1.38471,1.38482,1.3843,1.38476,31800000.0
2007-10-08 12:13:00,1.38492,1.38509,1.38486,1.38509,51200000.0
2007-10-08 12:14:00,1.38513,1.38517,1.38488,1.38498,54600001.0
2007-10-08 12:15:00,1.38487,1.38487,1.38426,1.38457,25000000.0
2007-10-08 12:16:00,1.38427,1.38463,1.38406,1.38463,51800000.0
2007-10-08 12:17:00,1.38463,1.38485,1.38439,1.38485,17400000.0
2007-10-08 12:18:00,1.38489,1.38493,1.38453,1.38493,25600000.0
2007-10-08 12:19:00,1.38478,1.38505,1.38477,1.38505,38400001.0
2007-10-08 12:20:00,1.3848,1.38506,1.3848,1.38493,37800000.0
2007-10-08 12:21:00,1.38485,1.38485,1.38461,1.38485,45600000.0
2007-10-08 12:22:00,1.38497,1.38508,1.38481,1.38498,37300000.0
2007-10-08 12:23:00,1.38485,1.38519,1.38485,1.38513,55200001.0
2007-10-08 12:24:00,1.38477,1.38523,1.38477,1.38497,39200000.0
2007-10-08 12:25:00,1.38488,1.38517,1.38476,1.38476,15600000.0
2007-10-08 12:26:00,1.38486,1.38496,1.38459,1.38495,52100000.0
2007-10-08 12:27:00,1.38498,1.38498,1.38463,1.38478,48300000.0
2007-10-08 12:28:00,1.38499,1.38512,1.38499,1.38499,81199999.0
2007-10-08 12:29:00,1.38497,1.38497,1.38464,1.38492,25200000.0
2007-10-08 12:30:00,1.38492,1.38519,1.38479,1.38511,60700001.0
2007-10-08 12:31:00,1.3851,1.38518,1.38496,1.38496,30600000.0
2007-10-08 12:32:00,1.38537,1.38537,1.38514,1.38514,42000001.0
2007-10-08 12:33:00,1.38519,1.38519,1.38491,1.38507,26200000.0
2007-10-08 12:34:00,1.38501,1.38524,1.38501,1.38514,14800000.0
2007-10-08 12:35:00,1.38505,1.38521,1.38496,1.38517,68100000.0
2007-10-08 12:36:00,1.38501,1.38515,1.3849,1.38511,24400000.0
2007-10-08 12:37:00,1.38507,1.3852,1.38492,1.38497,39200000.0
2007-10-08 12:38:00,1.38514,1.38514,1.38492,1.38497,36500000.0
2007-10-08 12:39:00,1.38497,1.38514,1.3849,1.38504,32600000.0
2007-10-08 12:40:00,1.38508,1.3853,1.38507,1.38527,23200000.0
2007-10-08 12:41:00,1.38532,1.38532,1.38496,1.3852,45000000.0
2007-10-08 12:42:00,1.38527,1.38546,1.38512,1.3853,42700000.0
2007-10-08 12:43:00,1.38536,1.38536,1.38521,1.38526,35500000.0
2007-10-08 12:44:00,1.38527,1.38527,1.38482,1.38524,33300000.0
2007-10-08 12:45:00,1.38509,1.38588,1.38509,1.38565,28200000.0
2007-10-08 12:46:00,1.38528,1.38541,1.38528,1.38541,32800000.0
2007-10-08 12:47:00,1.38529,1.38539,1.3852,1.38521,21200000.0
2007-10-08 12:48:00,1.38512,1.38512,1.38469,1.38469,48100000.0
2007-10-08 12:49:00,1.38443,1.38484,1.38443,1.38484,34600000.0
2007-10-08 12:50:00,1.38475,1.38493,1.38463,1.38486,42100000.0
2007-10-08 12:51:00,1.38489,1.38516,1.38456,1.38507,48200000.0
2007-10-08 12:52:00,1.38525,1.38525,1.38493,1.38515,53900000.0
2007-10-08 12:53:00,1.38491,1.38494,1.38451,1.38494,47000000.0
2007-10-08 12:54:00,1.38494,1.38494,1.38475,1.38482,39700000.0
2007-10-08 12:55:00,1.38497,1.38497,1.38471,1.38471,35200000.0
2007-10-08 12:56:00,1.38444,1.38466,1.3841,1.38457,29000000.0
2007-10-08 12:57:00,1.38462,1.38462,1.38445,1.38461,41000000.0
2007-10-08 12:58:00,1.3844,1.38472,1.3844,1.38472,34800000.0
2007-10-08 12:59:00,1.38437,1.38503,1.38437,1.385,34600000.0
2007-10-08 13:00:00,1.38504,1.38521,1.38498,1.38518,26800000.0
2007-10-08 13:01:00,1.3852,1.38546,1.38511,1.38511,46000000.0
2007-10-08 13:02:00,1.38547,1.38582,1.38537,1.38582,47900000.0
2007-10-08 13:03:00,1.38613,1.3863,1.38596,1.38609,32800000.0
2007-10-08 13:04:00,1.38585,1.38626,1.38585,1.38616,49200000.0
2007-10-08 13:05:00,1.3858,1.3861,1.38576,1.38603,44200000.0
2007-10-08 13:06:00,1.38586,1.38613,1.38565,1.38604,28200000.0
2007-10-08 13:07:00,1.38625,1.38625,1.38558,1.38558,30200000.0
2007-10-08 13:08:00,1.38554,1.38568,1.38541,1.38549,23200000.0
2007-10-08 13:09:00,1.38552,1.38561,1.38541,1.38543,43000000.0
2007-10-08 13:10:00,1.38562,1.38587,1.38559,1.38566,51600000.0
2007-10-08 13:11:00,1.38587,1.38589,1.38569,1.38569,33200000.0
2007-10-08 13:12:00,1.3857,1.38582,1.38532,1.38548,27800000.0
2007-10-08 13:13:00,1.38554,1.38562,1.38531,1.38547,35800000.0
2007-10-08 13:14:00,1.38547,1.38556,1.38519,1.38538,44600000.0
2007-10-08 13:15:00,1.38532,1.38553,1.38523,1.38532,66600000.0
2007-10-08 13:16:00,1.38531,1.38539,1.38511,1.3853,45400000.0
2007-10-08 13:17:00,1.38498,1.38564,1.38498,1.38526,59300000.0
2007-10-08 13:18:00,1.38537,1.38537,1.38515,1.3853,39800000.0
2007-10-08 13:19:00,1.38537,1.38568,1.38534,1.38538,31600000.0
2007-10-08 13:20:00,1.38556,1.38598,1.38545,1.38577,40300000.0
2007-10-08 13:21:00,1.38596,1.386,1.38567,1.386,27400000.0
2007-10-08 13:22:00,1.38596,1.386,1.38574,1.386,37100000.0
2007-10-08 13:23:00,1.38558,1.38611,1.38558,1.3861,34800000.0
2007-10-08 13:24:00,1.38603,1.38623,1.38602,1.38623,32400000.0
2007-10-08 13:25:00,1.38611,1.38623,1.386,1.38623,16600000.0
2007-10-08 13:26:00,1.38631,1.38643,1.38607,1.38619,36200000.0
2007-10-08 13:27:00,1.38626,1.38649,1.38626,1.38635,30200000.0
2007-10-08 13:28:00,1.38616,1.38627,1.386,1.38611,37000000.0
2007-10-08 13:29:00,1.38645,1.38647,1.38591,1.38647,43600000.0
2007-10-08 13:30:00,1.38648,1.38654,1.38629,1.38632,39600000.0
2007-10-08 13:31:00,1.38637,1.38637,1.38575,1.38627,47100000.0
2007-10-08 13:32:00,1.38617,1.38636,1.38601,1.38629,395900000.0
2007-10-08 13:33:00,1.38619,1.3863,1.38605,1.38608,632400002.0
2007-10-08 13:34:00,1.38607,1.3867,1.38607,1.38664,559800000.0
2007-10-08 13:35:00,1.38664,1.38664,1.38599,1.38624,453000001.0
2007-10-08 13:36:00,1.38613,1.38635,1.38605,1.3861,174400002.0
2007-10-08 13:37:00,1.38597,1.38604,1.38569,1.38575,724600000.0
2007-10-08 13:38:00,1.38557,1.38582,1.38557,1.38565,378900002.0
2007-10-08 13:39:00,1.38563,1.38569,1.3855,1.38564,190200002.0
2007-10-08 13:40:00,1.38558,1.38594,1.38551,1.3856,407500002.0
2007-10-08 13:41:00,1.38562,1.38585,1.38548,1.38555,306300001.0
2007-10-08 13:42:00,1.38553,1.38567,1.3853,1.38567,576600001.0
2007-10-08 13:43:00,1.38585,1.38601,1.38572,1.38579,179100000.0
2007-10-08 13:44:00,1.38595,1.38636,1.38594,1.38624,375300002.0
2007-10-08 13:45:00,1.38622,1.38631,1.38605,1.38616,265299999.0
2007-10-08 13:46:00,1.38653,1.38698,1.3864,1.38662,164100000.0
2007-10-08 13:47:00,1.38666,1.38725,1.38666,1.38695,286100001.0
2007-10-08 13:48:00,1.38702,1.38706,1.38674,1.38695,90900000.0
2007-10-08 13:49:00,1.38695,1.38702,1.38671,1.38671,279600002.0
2007-10-08 13:50:00,1.38673,1.38699,1.38669,1.38671,174400000.0
2007-10-08 13:51:00,1.38659,1.38681,1.38646,1.38649,422700001.0
2007-10-08 13:52:00,1.3865,1.38666,1.38633,1.38664,280900000.0
2007-10-08 13:53:00,1.38659,1.38691,1.38657,1.3867,335700000.0
2007-10-08 13:54:00,1.38664,1.38664,1.3862,1.38629,334100000.0
2007-10-08 13:55:00,1.38631,1.38657,1.38631,1.38654,434500000.0
2007-10-08 13:56:00,1.38647,1.38663,1.38638,1.38641,438900000.0
2007-10-08 13:57:00,1.38652,1.38656,1.38641,1.38641,363600002.0
2007-10-08 13:58:00,1.38642,1.38647,1.38632,1.38642,396400004.0
2007-10-08 13:59:00,1.38644,1.38644,1.38624,1.3863,301500000.0
2007-10-08 14:00:00,1.38635,1.38649,1.38616,1.38622,366800001.0
2007-10-08 14:01:00,1.38631,1.38634,1.38609,1.38615,230100000.0
2007-10-08 14:02:00,1.38619,1.38629,1.38601,1.38619,297500000.0
2007-10-08 14:03:00,1.38624,1.38641,1.38609,1.38622,402100002.0
2007-10-08 14:04:00,1.38613,1.38629,1.38601,1.3862,357600000.0
2007-10-08 14:05:00,1.38618,1.38656,1.38613,1.38624,452200000.0
2007-10-08 14:06:00,1.38625,1.38643,1.38616,1.38633,475800000.0
2007-10-08 14:07:00,1.38631,1.38644,1.38611,1.38628,395000002.0
2007-10-08 14:08:00,1.38642,1.38652,1.38622,1.3863,304400002.0
2007-10-08 14:09:00,1.38623,1.38628,1.38613,1.38619,303600000.0
2007-10-08 14:10:00,1.38623,1.38629,1.38609,1.3862,216100001.0
2007-10-08 14:11:00,1.38602,1.38628,1.38574,1.38601,247200002.0
2007-10-08 14:12:00,1.38604,1.38618,1.38585,1.38585,482400001.0
2007-10-08 14:13:00,1.38591,1.38607,1.38579,1.38585,403000000.0
2007-10-08 14:14:00,1.38592,1.38625,1.38592,1.38611,543800002.0
2007-10-08 14:15:00,1.38604,1.38625,1.38586,1.38602,294000000.0
2007-10-08 14:16:00,1.38613,1.38617,1.38606,1.38617,139600001.0
2007-10-08 14:17:00,1.38612,1.38621,1.38608,1.38616,154000000.0
2007-10-08 14:18:00,1.38611,1.38629,1.38598,1.38629,307399999.0
2007-10-08 14:19:00,1.38606,1.38624,1.38566,1.38566,378200000.0
2007-10-08 14:20:00,1.38571,1.38577,1.38553,1.38557,255400001.0
2007-10-08 14:21:00,1.38551,1.38582,1.38549,1.38567,413800000.0
2007-10-08 14:22:00,1.3857,1.38572,1.38552,1.38552,397600000.0
2007-10-08 14:23:00,1.38555,1.38584,1.38552,1.38584,446900001.0
2007-10-08 14:24:00,1.38588,1.38605,1.38571,1.38591,408100001.0
2007-10-08 14:25:00,1.38583,1.38599,1.38571,1.38587,282700000.0
2007-10-08 14:26:00,1.38578,1.38616,1.38578,1.386,391400000.0
2007-10-08 14:27:00,1.38613,1.38623,1.38603,1.38606,228200001.0
2007-10-08 14:28:00,1.38607,1.38628,1.38594,1.38605,524100001.0
2007-10-08 14:29:00,1.386,1.38608,1.38572,1.38584,552400002.0
2007-10-08 14:30:00,1.38581,1.3861,1.38565,1.38576,663000001.0
2007-10-08 14:31:00,1.38573,1.38583,1.38557,1.38561,538600000.0
2007-10-08 14:32:00,1.3858,1.38591,1.38572,1.38585,276000000.0
2007-10-08 14:33:00,1.38586,1.38602,1.38568,1.38587,195600000.0
2007-10-08 14:34:00,1.38582,1.38593,1.3858,1.38582,123400000.0
2007-10-08 14:35:00,1.3858,1.38586,1.38574,1.38582,238200000.0
2007-10-08 14:36:00,1.38577,1.38584,1.38565,1.3857,238000001.0
2007-10-08 14:37:00,1.38575,1.38575,1.38551,1.38565,234200001.0
2007-10-08 14:38:00,1.38575,1.38592,1.38575,1.38584,173800001.0
2007-10-08 14:39:00,1.38589,1.386,1.38569,1.38588,182400001.0
2007-10-08 14:40:00,1.38594,1.38608,1.38566,1.38581,274100000.0
2007-10-08 14:41:00,1.38575,1.38597,1.38572,1.3859,315400002.0
2007-10-08 14:42:00,1.38589,1.38611,1.38585,1.38601,102700000.0
2007-10-08 14:43:00,1.38598,1.38615,1.38598,1.38605,112600000.0
2007-10-08 14:44:00,1.38625,1.38646,1.38611,1.38636,370400001.0
2007-10-08 14:45:00,1.38636,1.38649,1.38628,1.38636,308300001.0
2007-10-08 14:46:00,1.38638,1.38667,1.38638,1.38667,306300001.0
2007-10-08 14:47:00,1.38678,1.38693,1.3867,1.38673,296100000.0
2007-10-08 14:48:00,1.38662,1.38666,1.38614,1.38636,382600001.0
2007-10-08 14:49:00,1.38649,1.3866,1.38646,1.38649,123900000.0
2007-10-08 14:50:00,1.38638,1.38665,1.3862,1.3865,326900001.0
2007-10-08 14:51:00,1.38658,1.38686,1.38645,1.38686,183500001.0
2007-10-08 14:52:00,1.38678,1.38678,1.38651,1.38654,308100000.0
2007-10-08 14:53:00,1.38664,1.38688,1.38651,1.38675,372200001.0
2007-10-08 14:54:00,1.38671,1.38723,1.38671,1.38723,132300000.0
2007-10-08 14:55:00,1.38746,1.38789,1.38746,1.38789,286000000.0
2007-10-08 14:56:00,1.38804,1.3881,1.38784,1.38797,439900000.0
2007-10-08 14:57:00,1.38798,1.38809,1.38775,1.38781,403600003.0
2007-10-08 14:58:00,1.38778,1.38788,1.38764,1.38768,306000001.0
2007-10-08 14:59:00,1.38771,1.38771,1.38726,1.38734,228800002.0
2007-10-08 15:00:00,1.38735,1.38771,1.38734,1.38749,701600002.0
2007-10-08 15:01:00,1.38753,1.38778,1.38749,1.38778,279400000.0
2007-10-08 15:02:00,1.38771,1.38785,1.38744,1.38754,515000003.0
2007-10-08 15:03:00,1.38747,1.38774,1.38739,1.38757,426100000.0
2007-10-08 15:04:00,1.38742,1.3876,1.38713,1.3873,505700002.0
2007-10-08 15:05:00,1.38688,1.38693,1.38666,1.38682,442100001.0
2007-10-08 15:06:00,1.38704,1.38731,1.38698,1.38712,224500000.0
2007-10-08 15:07:00,1.38722,1.38749,1.38714,1.38736,272500000.0
2007-10-08 15:08:00,1.38733,1.38756,1.38724,1.38743,384800001.0
2007-10-08 15:09:00,1.38751,1.3877,1.38737,1.38745,469400001.0
2007-10-08 15:10:00,1.38743,1.38765,1.38736,1.38764,497400000.0
2007-10-08 15:11:00,1.38761,1.38767,1.38737,1.38741,411500001.0
2007-10-08 15:12:00,1.38734,1.38745,1.38717,1.38729,375000002.0
2007-10-08 15:13:00,1.38742,1.3877,1.38742,1.38749,447300001.0
2007-10-08 15:14:00,1.38756,1.38774,1.38732,1.38745,445999999.0
2007-10-08 15:15:00,1.38738,1.38762,1.38732,1.38762,409600002.0
2007-10-08 15:16:00,1.38749,1.38761,1.38735,1.38751,430700000.0
2007-10-08 15:17:00,1.3876,1.38804,1.38743,1.38804,347000000.0
2007-10-08 15:18:00,1.388,1.38818,1.38781,1.3879,233200000.0
2007-10-08 15:19:00,1.38796,1.38825,1.38787,1.38816,593900000.0
2007-10-08 15:20:00,1.38807,1.38824,1.38789,1.388,471000000.0
2007-10-08 15:21:00,1.38792,1.3881,1.38783,1.38783,672200001.0
2007-10-08 15:22:00,1.38792,1.38807,1.38785,1.38792,504100001.0
2007-10-08 15:23:00,1.38769,1.38783,1.38752,1.3876,421200002.0
2007-10-08 15:24:00,1.38771,1.38796,1.38763,1.3878,620300002.0
2007-10-08 15:25:00,1.38772,1.38781,1.38726,1.38743,621500001.0
2007-10-08 15:26:00,1.38753,1.38774,1.38747,1.38762,692000001.0
2007-10-08 15:27:00,1.38765,1.38802,1.38764,1.38766,571600002.0
2007-10-08 15:28:00,1.38764,1.3877,1.38737,1.38765,674000001.0
2007-10-08 15:29:00,1.38761,1.38778,1.38752,1.38765,628200000.0
2007-10-08 15:30:00,1.38768,1.38797,1.3876,1.38772,597600000.0
2007-10-08 15:31:00,1.38774,1.38795,1.38763,1.38772,581099999.0
2007-10-08 15:32:00,1.38771,1.38785,1.3875,1.38776,502500000.0
2007-10-08 15:33:00,1.38784,1.38797,1.38762,1.3878,439800000.0
2007-10-08 15:34:00,1.38783,1.38807,1.38772,1.38784,380900001.0
2007-10-08 15:35:00,1.38791,1.38808,1.38768,1.38785,578100000.0
2007-10-08 15:36:00,1.38798,1.38816,1.38791,1.38798,439500001.0
2007-10-08 15:37:00,1.388,1.38813,1.38786,1.38801,358000002.0
2007-10-08 15:38:00,1.38792,1.38814,1.38787,1.38803,413400002.0
2007-10-08 15:39:00,1.38795,1.38799,1.38773,1.38788,385100000.0
2007-10-08 15:40:00,1.38785,1.38797,1.38771,1.38778,481700002.0
2007-10-08 15:41:00,1.38771,1.38779,1.38746,1.38761,285400002.0
2007-10-08 15:42:00,1.38747,1.38747,1.38709,1.38719,183000000.0
2007-10-08 15:43:00,1.38715,1.38733,1.38703,1.38733,411800000.0
2007-10-08 15:44:00,1.38721,1.38769,1.38717,1.38764,290700001.0
2007-10-08 15:45:00,1.38791,1.38859,1.38791,1.38839,612100001.0
2007-10-08 15:46:00,1.38845,1.3885,1.38803,1.38822,588999999.0
2007-10-08 15:47:00,1.38817,1.38821,1.38798,1.38801,250900001.0
2007-10-08 15:48:00,1.38792,1.38812,1.38775,1.38794,234900000.0
2007-10-08 15:49:00,1.38796,1.38796,1.38768,1.38779,349700000.0
2007-10-08 15:50:00,1.38777,1.38786,1.38763,1.38786,411700001.0
2007-10-08 15:51:00,1.38761,1.38781,1.38736,1.38758,518900002.0
2007-10-08 15:52:00,1.38758,1.38802,1.38758,1.38778,328700000.0
2007-10-08 15:53:00,1.38795,1.38843,1.38789,1.38812,423400002.0
2007-10-08 15:54:00,1.38819,1.38857,1.38806,1.38824,340300000.0
2007-10-08 15:55:00,1.38813,1.38836,1.38805,1.38815,370500002.0
2007-10-08 15:56:00,1.38817,1.38835,1.388,1.38821,342400000.0
2007-10-08 15:57:00,1.38819,1.38825,1.38798,1.38817,405300000.0
2007-10-08 15:58:00,1.38817,1.3884,1.38789,1.38824,418100001.0
2007-10-08 15:59:00,1.38824,1.38864,1.38808,1.38859,497000000.0
2007-10-08 16:00:00,1.38851,1.38871,1.38825,1.38852,393100000.0
2007-10-08 16:01:00,1.38839,1.38882,1.38835,1.38876,468100002.0
2007-10-08 16:02:00,1.38882,1.38892,1.3885,1.38884,526600003.0
2007-10-08 16:03:00,1.38877,1.38913,1.3886,1.3889,436900000.0
2007-10-08 16:04:00,1.38884,1.3891,1.38879,1.38881,455100001.0
2007-10-08 16:05:00,1.38866,1.38866,1.3881,1.38819,319200001.0
2007-10-08 16:06:00,1.38818,1.38818,1.38769,1.38787,169800000.0
2007-10-08 16:07:00,1.38799,1.38871,1.38797,1.38868,206200001.0
2007-10-08 16:08:00,1.38874,1.38889,1.38821,1.38841,140000001.0
2007-10-08 16:09:00,1.38836,1.38853,1.38802,1.38837,353000000.0
2007-10-08 16:10:00,1.38843,1.38863,1.38818,1.38839,483500001.0
2007-10-08 16:11:00,1.38829,1.38853,1.38823,1.38845,583400001.0
2007-10-08 16:12:00,1.38838,1.38838,1.38759,1.38762,459000001.0
2007-10-08 16:13:00,1.38773,1.38799,1.38758,1.38799,471300000.0
2007-10-08 16:14:00,1.38807,1.38813,1.38778,1.38796,534800001.0
2007-10-08 16:15:00,1.38791,1.38793,1.38748,1.38754,707500001.0
2007-10-08 16:16:00,1.38741,1.38755,1.38718,1.38725,509000000.0
2007-10-08 16:17:00,1.38722,1.38744,1.387,1.38726,628000000.0
2007-10-08 16:18:00,1.38721,1.38721,1.38683,1.38698,739500001.0
2007-10-08 16:19:00,1.38681,1.38717,1.3868,1.38717,654400001.0
2007-10-08 16:20:00,1.38716,1.38771,1.38716,1.38769,667100002.0
2007-10-08 16:21:00,1.38766,1.38766,1.38732,1.38732,487700000.0
2007-10-08 16:22:00,1.38728,1.38756,1.38723,1.38749,561200000.0
2007-10-08 16:23:00,1.38755,1.38776,1.38751,1.3876,499600000.0
2007-10-08 16:24:00,1.38764,1.38779,1.38744,1.38755,643500001.0
2007-10-08 16:25:00,1.38741,1.38791,1.38741,1.38762,569100000.0
2007-10-08 16:26:00,1.38787,1.38801,1.3878,1.38785,567300000.0
2007-10-08 16:27:00,1.38768,1.38816,1.38768,1.38782,456800000.0
2007-10-08 16:28:00,1.3876,1.38791,1.38745,1.38759,588100001.0
2007-10-08 16:29:00,1.38781,1.38823,1.38781,1.38801,434400001.0
2007-10-08 16:30:00,1.38787,1.388,1.38769,1.38792,479400001.0
2007-10-08 16:31:00,1.38778,1.38795,1.38764,1.38764,326100001.0
2007-10-08 16:32:00,1.38756,1.38771,1.38734,1.38736,601100001.0
2007-10-08 16:33:00,1.38739,1.38757,1.38705,1.38729,517100001.0
2007-10-08 16:34:00,1.38738,1.38773,1.38738,1.38769,476000005.0
2007-10-08 16:35:00,1.38762,1.38762,1.38714,1.38732,388700000.0
2007-10-08 16:36:00,1.3873,1.3873,1.38695,1.38718,561500000.0
2007-10-08 16:37:00,1.38717,1.38717,1.38651,1.38651,638200001.0
2007-10-08 16:38:00,1.38662,1.3868,1.38637,1.38664,588600003.0
2007-10-08 16:39:00,1.38662,1.38675,1.38643,1.38659,613900001.0
2007-10-08 16:40:00,1.38671,1.38688,1.38648,1.38654,354400000.0
2007-10-08 16:41:00,1.38645,1.38686,1.38638,1.38646,402100000.0
2007-10-08 16:42:00,1.38652,1.38691,1.38652,1.38678,510000002.0
2007-10-08 16:43:00,1.3868,1.3868,1.38635,1.38653,567200002.0
2007-10-08 16:44:00,1.38642,1.38668,1.38634,1.38654,451900001.0
2007-10-08 16:45:00,1.38644,1.38646,1.38614,1.38628,510700001.0
2007-10-08 16:46:00,1.38637,1.38646,1.38614,1.38636,426800000.0
2007-10-08 16:47:00,1.38631,1.38645,1.38614,1.38618,599600002.0
2007-10-08 16:48:00,1.38623,1.3867,1.38609,1.38643,484200000.0
2007-10-08 16:49:00,1.38643,1.38665,1.38632,1.38633,474700000.0
2007-10-08 16:50:00,1.38618,1.38643,1.38612,1.38615,387200000.0
2007-10-08 16:51:00,1.38621,1.38639,1.38609,1.38628,368900000.0
2007-10-08 16:52:00,1.38612,1.38634,1.38597,1.38598,275300001.0
2007-10-08 16:53:00,1.38589,1.38593,1.38542,1.38566,714500003.0
2007-10-08 16:54:00,1.38572,1.38611,1.38572,1.38597,463400000.0
2007-10-08 16:55:00,1.38567,1.38584,1.38531,1.38558,548700001.0
2007-10-08 16:56:00,1.38558,1.38558,1.38524,1.38525,319999999.0
2007-10-08 16:57:00,1.38524,1.38563,1.38524,1.38536,514800003.0
2007-10-08 16:58:00,1.38549,1.38577,1.38537,1.38537,519200002.0
2007-10-08 16:59:00,1.38541,1.38594,1.38538,1.38577,490500001.0
2007-10-08 17:00:00,1.38572,1.38613,1.38568,1.38589,878700001.0
2007-10-08 17:01:00,1.38606,1.38608,1.38561,1.38599,445400000.0
2007-10-08 17:02:00,1.38612,1.38662,1.38612,1.38662,386200002.0
2007-10-08 17:03:00,1.38668,1.38708,1.38656,1.38707,480800002.0
2007-10-08 17:04:00,1.38726,1.38751,1.3869,1.38718,503700000.0
2007-10-08 17:05:00,1.38713,1.38727,1.38689,1.38708,504100001.0
2007-10-08 17:06:00,1.38697,1.38712,1.38667,1.38691,356100000.0
2007-10-08 17:07:00,1.38681,1.3873,1.38681,1.3873,320700000.0
2007-10-08 17:08:00,1.38726,1.38744,1.38698,1.38707,459700000.0
2007-10-08 17:09:00,1.38718,1.38738,1.38698,1.38724,510500000.0
2007-10-08 17:10:00,1.38717,1.38729,1.38708,1.38725,445600002.0
2007-10-08 17:11:00,1.38729,1.38743,1.38718,1.38719,545499999.0
2007-10-08 17:12:00,1.38726,1.38726,1.38678,1.38705,389100000.0
2007-10-08 17:13:00,1.38699,1.38717,1.38689,1.38694,283000000.0
2007-10-08 17:14:00,1.38694,1.38695,1.38661,1.38671,529400001.0
2007-10-08 17:15:00,1.38663,1.38675,1.38636,1.38657,525300001.0
2007-10-08 17:16:00,1.3864,1.38669,1.38635,1.38651,421199999.0
2007-10-08 17:17:00,1.38648,1.38677,1.38634,1.38666,381900000.0
2007-10-08 17:18:00,1.38677,1.38696,1.38664,1.3869,615500001.0
2007-10-08 17:19:00,1.38683,1.38683,1.38637,1.38678,322900001.0
2007-10-08 17:20:00,1.38681,1.38693,1.3866,1.3867,387200000.0
2007-10-08 17:21:00,1.38669,1.387,1.38669,1.38683,440400001.0
2007-10-08 17:22:00,1.38687,1.38698,1.38666,1.38689,463500000.0
2007-10-08 17:23:00,1.38683,1.38695,1.38663,1.38678,504300000.0
2007-10-08 17:24:00,1.38671,1.38671,1.38626,1.3863,467300000.0
2007-10-08 17:25:00,1.38623,1.38639,1.38608,1.38624,399400001.0
2007-10-08 17:26:00,1.38635,1.38638,1.38606,1.38627,471200000.0
2007-10-08 17:27:00,1.3861,1.38647,1.3861,1.38633,553300002.0
2007-10-08 17:28:00,1.38641,1.38644,1.38615,1.38621,488100001.0
2007-10-08 17:29:00,1.38627,1.38652,1.38611,1.38626,663500002.0
2007-10-08 17:30:00,1.38637,1.38663,1.38625,1.38656,484300000.0
2007-10-08 17:31:00,1.38648,1.38686,1.38646,1.38677,674500001.0
2007-10-08 17:32:00,1.38683,1.38697,1.38674,1.38681,503900001.0
2007-10-08 17:33:00,1.38683,1.38699,1.3867,1.38684,477900002.0
2007-10-08 17:34:00,1.38686,1.3869,1.38662,1.3869,415600002.0
2007-10-08 17:35:00,1.3866,1.38664,1.38628,1.3863,398800001.0
2007-10-08 17:36:00,1.386,1.38629,1.38595,1.38603,545299999.0
2007-10-08 17:37:00,1.386,1.38606,1.38568,1.38588,367000003.0
2007-10-08 17:38:00,1.38581,1.38594,1.38565,1.38577,372200000.0
2007-10-08 17:39:00,1.38579,1.38603,1.38568,1.38598,559700005.0
2007-10-08 17:40:00,1.38602,1.38616,1.3859,1.38615,343100001.0
2007-10-08 17:41:00,1.38605,1.38614,1.38594,1.38602,384400000.0
2007-10-08 17:42:00,1.38598,1.38641,1.38596,1.38632,359600002.0
2007-10-08 17:43:00,1.38624,1.38631,1.38601,1.38614,395000001.0
2007-10-08 17:44:00,1.38607,1.38607,1.38555,1.38582,410000000.0
2007-10-08 17:45:00,1.38547,1.38564,1.38537,1.38561,556400000.0
2007-10-08 17:46:00,1.38549,1.3856,1.38537,1.3855,545800001.0
2007-10-08 17:47:00,1.38551,1.38573,1.38534,1.38573,517300002.0
2007-10-08 17:48:00,1.38576,1.38584,1.38564,1.38583,454800001.0
2007-10-08 17:49:00,1.38575,1.38582,1.38547,1.38558,319100000.0
2007-10-08 17:50:00,1.38575,1.38575,1.38537,1.38545,522600000.0
2007-10-08 17:51:00,1.38552,1.38567,1.38545,1.38547,456600001.0
2007-10-08 17:52:00,1.38547,1.38572,1.38534,1.38563,578600002.0
2007-10-08 17:53:00,1.38571,1.38629,1.38571,1.38604,505600001.0
2007-10-08 17:54:00,1.38643,1.38685,1.38642,1.38682,503900001.0
2007-10-08 17:55:00,1.38686,1.38696,1.38646,1.38654,532300002.0
2007-10-08 17:56:00,1.3865,1.38653,1.38605,1.38605,377300000.0
2007-10-08 17:57:00,1.38609,1.38622,1.38576,1.38576,594400001.0
2007-10-08 17:58:00,1.38573,1.38603,1.38557,1.38585,708400002.0
2007-10-08 17:59:00,1.386,1.386,1.38572,1.38572,246900000.0
2007-10-08 18:00:00,1.38556,1.38603,1.38556,1.38575,678100005.0
2007-10-08 18:01:00,1.3856,1.38581,1.3855,1.38577,773099999.0
2007-10-08 18:02:00,1.38572,1.38583,1.38543,1.38565,567300000.0
2007-10-08 18:03:00,1.3855,1.38553,1.38519,1.38523,394700000.0
2007-10-08 18:04:00,1.38528,1.38528,1.38488,1.38495,526800000.0
2007-10-08 18:05:00,1.38485,1.38517,1.38475,1.38507,586399999.0
2007-10-08 18:06:00,1.38508,1.38516,1.38493,1.38497,396600001.0
2007-10-08 18:07:00,1.38505,1.38512,1.38491,1.38504,438200000.0
2007-10-08 18:08:00,1.38501,1.38523,1.38493,1.38495,430000000.0
2007-10-08 18:09:00,1.3849,1.38505,1.38479,1.38483,474800001.0
2007-10-08 18:10:00,1.38479,1.38509,1.38477,1.38508,560000000.0
2007-10-08 18:11:00,1.38468,1.3848,1.38454,1.38467,302900000.0
2007-10-08 18:12:00,1.38457,1.38485,1.38457,1.3848,402000000.0
2007-10-08 18:13:00,1.38483,1.38499,1.38472,1.38492,273900000.0
2007-10-08 18:14:00,1.38508,1.38552,1.38485,1.38552,502400001.0
2007-10-08 18:15:00,1.38534,1.38561,1.38534,1.38548,468300002.0
2007-10-08 18:16:00,1.38548,1.38556,1.38533,1.38536,349500000.0
2007-10-08 18:17:00,1.38538,1.38559,1.38522,1.38526,553700002.0
2007-10-08 18:18:00,1.38531,1.38541,1.38517,1.38528,492900001.0
2007-10-08 18:19:00,1.38532,1.38536,1.38521,1.38533,378800001.0
2007-10-08 18:20:00,1.38533,1.38543,1.3852,1.38523,404100000.0
2007-10-08 18:21:00,1.38517,1.38534,1.38511,1.38512,363900001.0
2007-10-08 18:22:00,1.38524,1.38538,1.38509,1.38534,439400000.0
2007-10-08 18:23:00,1.38534,1.38546,1.38516,1.38543,363900000.0
2007-10-08 18:24:00,1.38547,1.38564,1.38537,1.38537,228500000.0
2007-10-08 18:25:00,1.38545,1.38566,1.38534,1.38547,414200000.0
2007-10-08 18:26:00,1.38544,1.38561,1.38542,1.38554,296100000.0
2007-10-08 18:27:00,1.3856,1.38575,1.38553,1.38575,427800000.0
2007-10-08 18:28:00,1.3858,1.38611,1.38575,1.38577,354600000.0
2007-10-08 18:29:00,1.38591,1.38627,1.38584,1.38603,681400003.0
2007-10-08 18:30:00,1.38611,1.38619,1.38594,1.38619,448200001.0
2007-10-08 18:31:00,1.38613,1.38617,1.38583,1.38606,488100002.0
2007-10-08 18:32:00,1.386,1.38617,1.38597,1.38602,382100000.0
2007-10-08 18:33:00,1.3862,1.38631,1.38604,1.38611,600700001.0
2007-10-08 18:34:00,1.3862,1.3864,1.38616,1.3864,362900000.0
2007-10-08 18:35:00,1.38625,1.38653,1.38616,1.38649,307400000.0
2007-10-08 18:36:00,1.38662,1.38662,1.38642,1.38654,360700000.0
2007-10-08 18:37:00,1.38654,1.38682,1.38641,1.38663,277800000.0
2007-10-08 18:38:00,1.3867,1.38696,1.38668,1.38696,296200000.0
2007-10-08 18:39:00,1.38684,1.38696,1.38672,1.38678,278600001.0
2007-10-08 18:40:00,1.38682,1.38727,1.38671,1.38697,597800000.0
2007-10-08 18:41:00,1.38678,1.38692,1.38672,1.38676,183600000.0
2007-10-08 18:42:00,1.38683,1.38696,1.38665,1.38673,537299999.0
2007-10-08 18:43:00,1.38686,1.38704,1.38665,1.38696,478300000.0
2007-10-08 18:44:00,1.38726,1.38744,1.38718,1.38729,448600000.0
2007-10-08 18:45:00,1.38722,1.38722,1.3868,1.38696,309200001.0
2007-10-08 18:46:00,1.38695,1.3871,1.38661,1.38672,517100003.0
2007-10-08 18:47:00,1.38668,1.38701,1.38663,1.38675,494700003.0
2007-10-08 18:48:00,1.38659,1.38675,1.38621,1.38621,604700001.0
2007-10-08 18:49:00,1.38621,1.38637,1.38606,1.3862,392100001.0
2007-10-08 18:50:00,1.38619,1.38672,1.38619,1.38672,335600002.0
2007-10-08 18:51:00,1.38664,1.3868,1.38654,1.38668,237900001.0
2007-10-08 18:52:00,1.38667,1.38717,1.38667,1.38717,358200001.0
2007-10-08 18:53:00,1.38726,1.38744,1.38702,1.38711,543600000.0
2007-10-08 18:54:00,1.38719,1.38722,1.38688,1.38693,548600000.0
2007-10-08 18:55:00,1.387,1.38715,1.38673,1.38707,733900002.0
2007-10-08 18:56:00,1.38678,1.38678,1.38624,1.38624,570900001.0
2007-10-08 18:57:00,1.3861,1.38627,1.38587,1.38596,689800002.0
2007-10-08 18:58:00,1.3859,1.38602,1.38562,1.38573,372000002.0
2007-10-08 18:59:00,1.38576,1.38599,1.3855,1.38576,438200000.0
2007-10-08 19:00:00,1.38576,1.38587,1.38554,1.38573,294000001.0
2007-10-08 19:01:00,1.38566,1.38588,1.38554,1.38571,432700000.0
2007-10-08 19:02:00,1.38577,1.38577,1.38538,1.38548,467600000.0
2007-10-08 19:03:00,1.38551,1.3857,1.38523,1.38527,589900001.0
2007-10-08 19:04:00,1.3853,1.38557,1.38519,1.38547,671700000.0
2007-10-08 19:05:00,1.38527,1.38543,1.38518,1.38521,724400002.0
2007-10-08 19:06:00,1.38522,1.38538,1.38493,1.38499,483800000.0
2007-10-08 19:07:00,1.38495,1.38521,1.3849,1.38508,584900000.0
2007-10-08 19:08:00,1.38513,1.38534,1.38498,1.38514,487900000.0
2007-10-08 19:09:00,1.38488,1.38488,1.3845,1.38457,454800000.0
2007-10-08 19:10:00,1.38438,1.38465,1.38426,1.38453,500800001.0
2007-10-08 19:11:00,1.38448,1.38462,1.38426,1.38434,374500002.0
2007-10-08 19:12:00,1.38448,1.3851,1.38448,1.3851,488700000.0
2007-10-08 19:13:00,1.38472,1.38489,1.38451,1.38469,843700004.0
2007-10-08 19:14:00,1.38472,1.38489,1.38457,1.38472,741300002.0
2007-10-08 19:15:00,1.3846,1.38469,1.38445,1.38449,445800000.0
2007-10-08 19:16:00,1.38447,1.38481,1.38445,1.3845,323200000.0
2007-10-08 19:17:00,1.3844,1.38495,1.38416,1.38416,523800000.0
2007-10-08 19:18:00,1.38422,1.38476,1.38422,1.38426,484700001.0
2007-10-08 19:19:00,1.3842,1.38447,1.38409,1.38409,313900001.0
2007-10-08 19:20:00,1.38431,1.38462,1.38408,1.38447,550900001.0
2007-10-08 19:21:00,1.38462,1.38491,1.38458,1.38484,384700000.0
2007-10-08 19:22:00,1.38478,1.38491,1.38456,1.3846,294400000.0
2007-10-08 19:23:00,1.38454,1.38504,1.38448,1.3845,430700001.0
2007-10-08 19:24:00,1.38453,1.38488,1.38444,1.38455,600900001.0
2007-10-08 19:25:00,1.3845,1.3848,1.3845,1.38463,611500001.0
2007-10-08 19:26:00,1.38456,1.3847,1.38449,1.38463,204700001.0
2007-10-08 19:27:00,1.38463,1.38484,1.38457,1.38459,360000002.0
2007-10-08 19:28:00,1.38461,1.38478,1.38444,1.38457,251900000.0
2007-10-08 19:29:00,1.3846,1.38464,1.38439,1.38449,427900002.0
2007-10-08 19:30:00,1.3845,1.38464,1.38438,1.38445,398700000.0
2007-10-08 19:31:00,1.38445,1.38449,1.38423,1.38424,535300002.0
2007-10-08 19:32:00,1.38425,1.38448,1.38419,1.3843,305800000.0
2007-10-08 19:33:00,1.38431,1.38431,1.38401,1.38403,338200001.0
2007-10-08 19:34:00,1.38402,1.3842,1.38396,1.3842,528900000.0
2007-10-08 19:35:00,1.38421,1.38427,1.38398,1.38407,425100000.0
2007-10-08 19:36:00,1.38398,1.38409,1.38392,1.38393,263000000.0
2007-10-08 19:37:00,1.38391,1.38406,1.3838,1.38384,313500002.0
2007-10-08 19:38:00,1.38386,1.38443,1.38386,1.38421,529700003.0
2007-10-08 19:39:00,1.38426,1.3845,1.38423,1.38427,284000000.0
2007-10-08 19:40:00,1.38428,1.38439,1.38421,1.38428,295000001.0
2007-10-08 19:41:00,1.38424,1.38424,1.38394,1.38408,151300000.0
2007-10-08 19:42:00,1.38421,1.38472,1.38421,1.38461,252900000.0
2007-10-08 19:43:00,1.38461,1.38479,1.38453,1.38472,354100001.0
2007-10-08 19:44:00,1.38478,1.38497,1.38464,1.3848,299200000.0
2007-10-08 19:45:00,1.38466,1.38477,1.38462,1.38462,91000000.0
2007-10-08 19:46:00,1.38468,1.38482,1.38456,1.38462,245600000.0
2007-10-08 19:47:00,1.38459,1.38466,1.38443,1.38459,462300001.0
2007-10-08 19:48:00,1.38461,1.38481,1.38456,1.38477,260000001.0
2007-10-08 19:49:00,1.38468,1.38485,1.38443,1.38454,562100000.0
2007-10-08 19:50:00,1.3846,1.3848,1.38449,1.38469,530800002.0
2007-10-08 19:51:00,1.38463,1.3848,1.38461,1.38471,409000000.0
2007-10-08 19:52:00,1.38471,1.38493,1.38442,1.38444,530000000.0
2007-10-08 19:53:00,1.38451,1.38461,1.38422,1.38458,647100000.0
2007-10-08 19:54:00,1.38472,1.38481,1.38465,1.38466,278600000.0
2007-10-08 19:55:00,1.38487,1.38534,1.38473,1.38523,383200002.0
2007-10-08 19:56:00,1.38528,1.38543,1.38517,1.3854,432000000.0
2007-10-08 19:57:00,1.38536,1.3854,1.38517,1.38525,245400000.0
2007-10-08 19:58:00,1.38521,1.38531,1.38497,1.38503,477000000.0
2007-10-08 19:59:00,1.3852,1.38541,1.38503,1.38522,405400001.0
2007-10-08 20:00:00,1.38504,1.38517,1.38491,1.38491,495600002.0
2007-10-08 20:01:00,1.38491,1.38511,1.38485,1.38491,675600001.0
2007-10-08 20:02:00,1.38481,1.38502,1.38471,1.38484,559500001.0
2007-10-08 20:03:00,1.38492,1.38527,1.38483,1.38503,817500001.0
2007-10-08 20:04:00,1.38502,1.38516,1.38492,1.385,395600000.0
2007-10-08 20:05:00,1.38505,1.38519,1.38493,1.38498,317500000.0
2007-10-08 20:06:00,1.38486,1.38505,1.38458,1.38478,576600001.0
2007-10-08 20:07:00,1.38467,1.38486,1.38457,1.38481,486500002.0
2007-10-08 20:08:00,1.38496,1.38505,1.38474,1.38505,543700000.0
2007-10-08 20:09:00,1.38499,1.38499,1.38468,1.38475,650800001.0
2007-10-08 20:10:00,1.38477,1.38492,1.3846,1.38475,623600001.0
2007-10-08 20:11:00,1.38463,1.38477,1.38442,1.38458,704900003.0
2007-10-08 20:12:00,1.38465,1.38496,1.38459,1.38464,706300000.0
2007-10-08 20:13:00,1.38461,1.38476,1.38451,1.38453,375400000.0
2007-10-08 20:14:00,1.38452,1.38471,1.38435,1.38451,395300002.0
2007-10-08 20:15:00,1.38439,1.38448,1.38419,1.38426,424000002.0
2007-10-08 20:16:00,1.38432,1.38455,1.38422,1.38441,231100000.0
2007-10-08 20:17:00,1.38444,1.38463,1.3843,1.38451,280500000.0
2007-10-08 20:18:00,1.38463,1.38473,1.38445,1.38453,612700002.0
2007-10-08 20:19:00,1.38454,1.38473,1.38447,1.38458,319300000.0
2007-10-08 20:20:00,1.38463,1.38463,1.38439,1.38453,409900001.0
2007-10-08 20:21:00,1.38467,1.38484,1.38467,1.3847,30600000.0
2007-10-08 20:22:00,1.38471,1.38487,1.3846,1.38478,205600000.0
2007-10-08 20:23:00,1.38482,1.38502,1.38473,1.38486,385000000.0
2007-10-08 20:24:00,1.38493,1.38501,1.38485,1.38488,245400001.0
2007-10-08 20:25:00,1.38488,1.38509,1.38483,1.38491,264200000.0
2007-10-08 20:26:00,1.38489,1.38506,1.3848,1.38496,415400001.0
2007-10-08 20:27:00,1.38498,1.38508,1.38485,1.38488,398600000.0
2007-10-08 20:28:00,1.38497,1.38501,1.38476,1.38481,257300002.0
2007-10-08 20:29:00,1.38492,1.38507,1.38485,1.38488,624800002.0
2007-10-08 20:30:00,1.38483,1.38508,1.38483,1.38498,246900002.0
2007-10-08 20:31:00,1.385,1.38511,1.38498,1.38508,283400000.0
2007-10-08 20:32:00,1.38495,1.38495,1.38469,1.38483,146600001.0
2007-10-08 20:33:00,1.38483,1.38493,1.38467,1.38476,294800000.0
2007-10-08 20:34:00,1.38481,1.38481,1.38452,1.38456,379100000.0
2007-10-08 20:35:00,1.38461,1.3847,1.38441,1.38441,291600001.0
2007-10-08 20:36:00,1.38444,1.38453,1.38417,1.38443,446500000.0
2007-10-08 20:37:00,1.38451,1.3847,1.38444,1.38452,309500000.0
2007-10-08 20:38:00,1.38439,1.38469,1.38438,1.38442,308900000.0
2007-10-08 20:39:00,1.38463,1.38473,1.38448,1.38448,426300000.0
2007-10-08 20:40:00,1.38449,1.38452,1.38422,1.38436,346600001.0
2007-10-08 20:41:00,1.38449,1.38464,1.38436,1.38439,478300003.0
2007-10-08 20:42:00,1.38437,1.3846,1.38436,1.3846,203400000.0
2007-10-08 20:43:00,1.38476,1.38496,1.38461,1.38486,192700000.0
2007-10-08 20:44:00,1.38492,1.38494,1.3845,1.38454,269100001.0
2007-10-08 20:45:00,1.38475,1.385,1.38475,1.38494,495500001.0
2007-10-08 20:46:00,1.38496,1.38506,1.38488,1.38504,248900001.0
2007-10-08 20:47:00,1.38499,1.385,1.38479,1.38488,301100000.0
2007-10-08 20:48:00,1.38482,1.38516,1.38482,1.38505,348900000.0
2007-10-08 20:49:00,1.38505,1.3852,1.38503,1.38513,395100000.0
2007-10-08 20:50:00,1.38509,1.38533,1.38509,1.38514,203100000.0
2007-10-08 20:51:00,1.38527,1.38581,1.38526,1.38576,275500000.0
2007-10-08 20:52:00,1.38586,1.38606,1.38583,1.38605,177700000.0
2007-10-08 20:53:00,1.38616,1.38636,1.38612,1.38628,209200000.0
2007-10-08 20:54:00,1.38633,1.38644,1.3863,1.38634,105000000.0
2007-10-08 20:55:00,1.38626,1.38635,1.38615,1.38624,330500000.0
2007-10-08 20:56:00,1.38618,1.38629,1.3861,1.38614,155200000.0
2007-10-08 20:57:00,1.38615,1.38636,1.38607,1.3862,481099999.0
2007-10-08 20:58:00,1.38628,1.38634,1.38612,1.38613,270800000.0
2007-10-08 20:59:00,1.38605,1.38619,1.38605,1.38614,118400000.0
2007-10-08 21:00:00,1.38597,1.38611,1.38581,1.38588,367700001.0
2007-10-08 21:01:00,1.38589,1.38606,1.38584,1.38599,193400000.0
2007-10-08 21:02:00,1.38588,1.38588,1.38552,1.3856,88800001.0
2007-10-08 21:03:00,1.38544,1.38551,1.38534,1.38551,21800000.0
2007-10-08 21:04:00,1.38541,1.38552,1.3852,1.38532,315000001.0
2007-10-08 21:05:00,1.38523,1.3854,1.38508,1.38532,480900000.0
2007-10-08 21:06:00,1.38519,1.38554,1.3851,1.38539,210400000.0
2007-10-08 21:07:00,1.38529,1.3853,1.38512,1.38528,249100000.0
2007-10-08 21:08:00,1.38524,1.38548,1.38518,1.38524,236900000.0
2007-10-08 21:09:00,1.38514,1.38539,1.38514,1.38521,37800000.0
2007-10-08 21:10:00,1.3853,1.38561,1.38525,1.38542,282300002.0
2007-10-08 21:11:00,1.38544,1.38546,1.38522,1.38522,35200000.0
2007-10-08 21:12:00,1.38531,1.38569,1.38531,1.38556,280600002.0
2007-10-08 21:13:00,1.38565,1.38577,1.38556,1.38559,219500000.0
2007-10-08 21:14:00,1.38563,1.38572,1.38557,1.3856,246100000.0
2007-10-08 21:15:00,1.38547,1.3856,1.38545,1.3856,298700002.0
2007-10-08 21:16:00,1.38555,1.38562,1.38548,1.38553,155600000.0
2007-10-08 21:17:00,1.38546,1.38562,1.38535,1.38556,327100000.0
2007-10-08 21:18:00,1.38554,1.38554,1.38534,1.3854,144600000.0
2007-10-08 21:19:00,1.38534,1.38534,1.38517,1.38519,148000000.0
2007-10-08 21:20:00,1.38514,1.38514,1.38501,1.38501,65600000.0
2007-10-08 21:21:00,1.38503,1.38525,1.38501,1.38507,119200000.0
2007-10-08 21:22:00,1.38511,1.38529,1.3851,1.38523,228400000.0
2007-10-08 21:23:00,1.38529,1.38544,1.38529,1.38537,60200000.0
2007-10-08 21:24:00,1.38543,1.38566,1.38539,1.38546,144000001.0
2007-10-08 21:25:00,1.38553,1.38557,1.38534,1.38557,205600001.0
2007-10-08 21:26:00,1.38546,1.38556,1.38532,1.38532,265800001.0
2007-10-08 21:27:00,1.38529,1.38533,1.38525,1.3853,187400000.0
2007-10-08 21:28:00,1.38528,1.38532,1.3851,1.38519,131400001.0
2007-10-08 21:29:00,1.38511,1.38525,1.38501,1.38503,245800000.0
2007-10-08 21:30:00,1.38506,1.38521,1.38502,1.38515,95200000.0
2007-10-08 21:31:00,1.38508,1.38523,1.38499,1.38513,334200001.0
2007-10-08 21:32:00,1.38509,1.38517,1.38502,1.3851,330700001.0
2007-10-08 21:33:00,1.38513,1.38513,1.38491,1.38502,347300000.0
2007-10-08 21:34:00,1.38514,1.38514,1.38501,1.38506,228700000.0
2007-10-08 21:35:00,1.38507,1.38522,1.38499,1.38518,311800000.0
2007-10-08 21:36:00,1.38521,1.38528,1.38508,1.38523,334200001.0
2007-10-08 21:37:00,1.38526,1.38548,1.3852,1.38525,298700001.0
2007-10-08 21:38:00,1.38521,1.38542,1.38518,1.38528,249600000.0
2007-10-08 21:39:00,1.38516,1.38536,1.38512,1.38526,286400000.0
2007-10-08 21:40:00,1.38551,1.38574,1.38551,1.38557,178600000.0
2007-10-08 21:41:00,1.38562,1.38582,1.3856,1.38562,260900001.0
2007-10-08 21:42:00,1.38591,1.38622,1.38591,1.38612,159900001.0
2007-10-08 21:43:00,1.3862,1.3862,1.38589,1.38589,196500000.0
2007-10-08 21:44:00,1.38586,1.3859,1.38572,1.3858,183600000.0
2007-10-08 21:45:00,1.38587,1.38605,1.38576,1.386,390700001.0
2007-10-08 21:46:00,1.38596,1.38609,1.38574,1.38586,365500000.0
2007-10-08 21:47:00,1.38586,1.38599,1.38569,1.38574,241100001.0
2007-10-08 21:48:00,1.38586,1.38602,1.3858,1.3859,408400000.0
2007-10-08 21:49:00,1.38595,1.38613,1.38595,1.38602,270100000.0
2007-10-08 21:50:00,1.38595,1.38613,1.38578,1.3858,398600000.0
2007-10-08 21:51:00,1.38588,1.386,1.38578,1.38583,545300002.0
2007-10-08 21:52:00,1.38583,1.38603,1.38578,1.38598,309500001.0
2007-10-08 21:53:00,1.38597,1.38607,1.38593,1.38598,68900000.0
2007-10-08 21:54:00,1.38588,1.38601,1.38581,1.38586,436500000.0
2007-10-08 21:55:00,1.38585,1.38592,1.38581,1.38584,143300000.0
2007-10-08 21:56:00,1.38582,1.38589,1.38569,1.38584,28400000.0
2007-10-08 21:57:00,1.38579,1.38602,1.38575,1.38581,228600001.0
2007-10-08 21:58:00,1.38583,1.386,1.3858,1.38586,190500001.0
2007-10-08 21:59:00,1.3858,1.38591,1.38575,1.38578,201400000.0
2007-10-08 22:00:00,1.38567,1.38578,1.38546,1.38561,94100000.0
2007-10-08 22:01:00,1.38552,1.38587,1.38546,1.38546,122100000.0
2007-10-08 22:02:00,1.38543,1.38556,1.38542,1.38551,160800000.0
2007-10-08 22:03:00,1.38548,1.38568,1.38536,1.38541,111700000.0
2007-10-08 22:04:00,1.38529,1.38561,1.38522,1.38544,242200002.0
2007-10-08 22:05:00,1.38566,1.3858,1.38549,1.38563,232300001.0
2007-10-08 22:06:00,1.38561,1.3861,1.38561,1.38604,100600000.0
2007-10-08 22:07:00,1.38615,1.38615,1.38568,1.38568,159400001.0
2007-10-08 22:08:00,1.38564,1.3858,1.38559,1.38578,163500000.0
2007-10-08 22:09:00,1.38587,1.3862,1.38567,1.38567,244100000.0
2007-10-08 22:10:00,1.38566,1.38607,1.38566,1.38581,197400000.0
2007-10-08 22:11:00,1.38581,1.38614,1.38577,1.38594,324000000.0
2007-10-08 22:12:00,1.3861,1.3861,1.38584,1.38593,245900002.0
2007-10-08 22:13:00,1.38587,1.38593,1.38571,1.38575,216000000.0
2007-10-08 22:14:00,1.3857,1.3859,1.38565,1.3857,136700000.0
2007-10-08 22:15:00,1.38574,1.38594,1.38569,1.38577,169000000.0
2007-10-08 22:16:00,1.38572,1.38582,1.38571,1.38574,133499998.0
2007-10-08 22:17:00,1.38572,1.38593,1.38565,1.38593,229900000.0
2007-10-08 22:18:00,1.38585,1.38614,1.38578,1.3859,94000001.0
2007-10-08 22:19:00,1.38576,1.3862,1.38576,1.38588,177400000.0
2007-10-08 22:20:00,1.38598,1.38617,1.38591,1.38596,125200001.0
2007-10-08 22:21:00,1.38604,1.38621,1.38597,1.38603,136700000.0
2007-10-08 22:22:00,1.38603,1.38627,1.38603,1.3862,183500001.0
2007-10-08 22:23:00,1.38623,1.38644,1.38621,1.38631,190000001.0
2007-10-08 22:24:00,1.38644,1.38675,1.3864,1.38642,246400002.0
2007-10-08 22:25:00,1.38643,1.38663,1.38636,1.38648,233900000.0
2007-10-08 22:26:00,1.38642,1.38662,1.38636,1.38653,190900000.0
2007-10-08 22:27:00,1.38663,1.38678,1.38655,1.38663,144400000.0
2007-10-08 22:28:00,1.38653,1.38685,1.38648,1.38652,122500000.0
2007-10-08 22:29:00,1.38643,1.38676,1.38639,1.38648,202900000.0
2007-10-08 22:30:00,1.38647,1.38669,1.38637,1.38651,213500000.0
2007-10-08 22:31:00,1.38653,1.38663,1.38628,1.38653,253600000.0
2007-10-08 22:32:00,1.38654,1.38668,1.38629,1.38666,176600000.0
2007-10-08 22:33:00,1.38633,1.3864,1.38625,1.38631,89600000.0
2007-10-08 22:34:00,1.38626,1.38658,1.38615,1.38645,225300000.0
2007-10-08 22:35:00,1.38638,1.38648,1.38632,1.38646,137200001.0
2007-10-08 22:36:00,1.38649,1.38659,1.38642,1.38646,124800000.0
2007-10-08 22:37:00,1.38645,1.38654,1.38637,1.38648,233500000.0
2007-10-08 22:38:00,1.38643,1.38676,1.38617,1.38625,299000000.0
2007-10-08 22:39:00,1.38635,1.38651,1.38626,1.38638,285900001.0
2007-10-08 22:40:00,1.38637,1.3867,1.38635,1.38637,304300000.0
2007-10-08 22:41:00,1.38657,1.38665,1.38636,1.38647,229000000.0
2007-10-08 22:42:00,1.38648,1.38648,1.38607,1.38622,147300000.0
2007-10-08 22:43:00,1.38614,1.38635,1.38608,1.38619,180000000.0
2007-10-08 22:44:00,1.38606,1.38614,1.38604,1.38605,205600000.0
2007-10-08 22:45:00,1.38612,1.38615,1.38602,1.38607,214400001.0
2007-10-08 22:46:00,1.38605,1.38628,1.38601,1.38601,180400000.0
2007-10-08 22:47:00,1.38588,1.38603,1.38586,1.38595,185000000.0
2007-10-08 22:48:00,1.38595,1.38612,1.38593,1.38611,120400001.0
2007-10-08 22:49:00,1.38608,1.38608,1.3856,1.38561,273400001.0
2007-10-08 22:50:00,1.3856,1.3859,1.38555,1.38558,202600000.0
2007-10-08 22:51:00,1.38567,1.3861,1.38567,1.38598,355400001.0
2007-10-08 22:52:00,1.38583,1.38616,1.3858,1.3858,287300001.0
2007-10-08 22:53:00,1.38595,1.38599,1.38579,1.38587,160500000.0
2007-10-08 22:54:00,1.38591,1.38602,1.38586,1.38591,168200000.0
2007-10-08 22:55:00,1.38594,1.38594,1.38586,1.38591,210800000.0
2007-10-08 22:56:00,1.38592,1.38608,1.38573,1.38581,127700000.0
2007-10-08 22:57:00,1.38602,1.38612,1.3858,1.38596,17600000.0
2007-10-08 22:58:00,1.38568,1.38573,1.38547,1.3856,37200000.0
2007-10-08 22:59:00,1.38579,1.38583,1.3856,1.38575,49500000.0
2007-10-08 23:00:00,1.38535,1.38574,1.38535,1.38544,132100001.0
2007-10-08 23:01:00,1.38568,1.38601,1.38517,1.38517,37200000.0
2007-10-08 23:02:00,1.38511,1.3856,1.38511,1.38524,26000000.0
2007-10-08 23:03:00,1.38557,1.38583,1.38557,1.38572,29600000.0
2007-10-08 23:04:00,1.38603,1.38603,1.38567,1.38601,19400000.0
2007-10-08 23:05:00,1.38569,1.38598,1.38568,1.38598,47400000.0
2007-10-08 23:06:00,1.38586,1.38625,1.38584,1.3859,59800001.0
2007-10-08 23:07:00,1.38614,1.38634,1.38584,1.38584,36000000.0
2007-10-08 23:08:00,1.3858,1.3858,1.38562,1.38562,28800000.0
2007-10-08 23:09:00,1.38575,1.38587,1.38565,1.38582,51000000.0
2007-10-08 23:10:00,1.38557,1.38596,1.38553,1.38591,69600000.0
2007-10-08 23:11:00,1.38603,1.38603,1.38574,1.38574,50600000.0
2007-10-08 23:12:00,1.38581,1.38581,1.38513,1.38522,88900000.0
2007-10-08 23:13:00,1.38489,1.38505,1.38481,1.38481,48400000.0
2007-10-08 23:14:00,1.38531,1.38562,1.38527,1.38552,32600000.0
2007-10-08 23:15:00,1.38556,1.38568,1.38516,1.38516,37400000.0
2007-10-08 23:16:00,1.38515,1.38533,1.38515,1.38533,68500000.0
2007-10-08 23:17:00,1.38543,1.38548,1.38533,1.38533,73200000.0
2007-10-08 23:18:00,1.38548,1.38551,1.38524,1.38531,36400000.0
2007-10-08 23:19:00,1.38554,1.38555,1.38526,1.38526,20800000.0
2007-10-08 23:20:00,1.38529,1.38551,1.38529,1.3854,62600000.0
2007-10-08 23:21:00,1.38551,1.38565,1.38551,1.38561,68500001.0
2007-10-08 23:22:00,1.38561,1.38574,1.38525,1.38549,123700001.0
2007-10-08 23:23:00,1.38514,1.38554,1.38486,1.38516,163900000.0
2007-10-08 23:24:00,1.38536,1.38559,1.38535,1.38537,51400000.0
2007-10-08 23:25:00,1.38552,1.38561,1.38548,1.38555,41200000.0
2007-10-08 23:26:00,1.38559,1.38568,1.38551,1.38568,66200001.0
2007-10-08 23:27:00,1.38563,1.38568,1.38556,1.38568,27500000.0
2007-10-08 23:28:00,1.3857,1.38581,1.38553,1.38553,41200000.0
2007-10-08 23:29:00,1.38572,1.38582,1.38544,1.38545,77200000.0
2007-10-08 23:30:00,1.3857,1.3857,1.38529,1.38538,94800000.0
2007-10-08 23:31:00,1.38556,1.38572,1.38556,1.38569,93700002.0
2007-10-08 23:32:00,1.38576,1.38582,1.38555,1.38574,70300000.0
2007-10-08 23:33:00,1.38575,1.38595,1.38568,1.38595,86900000.0
2007-10-08 23:34:00,1.38594,1.38626,1.38561,1.38571,186100001.0
2007-10-08 23:35:00,1.38573,1.38573,1.38562,1.38562,140400000.0
2007-10-08 23:36:00,1.3856,1.38568,1.3856,1.38561,41200001.0
2007-10-08 23:37:00,1.38606,1.38606,1.38554,1.38565,46300000.0
2007-10-08 23:38:00,1.38568,1.3858,1.38566,1.38569,44000000.0
2007-10-08 23:39:00,1.3857,1.38595,1.3857,1.3858,136400000.0
2007-10-08 23:40:00,1.38585,1.38587,1.38577,1.3858,47800000.0
2007-10-08 23:41:00,1.3858,1.38595,1.38575,1.3858,136200001.0
2007-10-08 23:42:00,1.3858,1.38596,1.3858,1.38588,51000000.0
2007-10-08 23:43:00,1.38584,1.38602,1.38562,1.38585,74400000.0
2007-10-08 23:44:00,1.38603,1.38613,1.38587,1.3859,82000000.0
2007-10-08 23:45:00,1.38585,1.38585,1.38566,1.3857,93200000.0
2007-10-08 23:46:00,1.38567,1.38588,1.38562,1.38564,59600000.0
2007-10-08 23:47:00,1.38559,1.38559,1.38534,1.38544,81200000.0
2007-10-08 23:48:00,1.38554,1.38632,1.38554,1.38586,45800000.0
2007-10-08 23:49:00,1.38559,1.38593,1.38553,1.38565,109900001.0
2007-10-08 23:50:00,1.38566,1.38584,1.38558,1.38579,29200000.0
2007-10-08 23:51:00,1.38565,1.38566,1.3853,1.38541,51500000.0
2007-10-08 23:52:00,1.38549,1.38578,1.38549,1.38566,137900000.0
2007-10-08 23:53:00,1.38559,1.38587,1.38542,1.38542,139300000.0
2007-10-08 23:54:00,1.38587,1.38592,1.38529,1.38529,191900002.0
2007-10-08 23:55:00,1.38539,1.38545,1.38532,1.38535,183900000.0
2007-10-08 23:56:00,1.38532,1.38564,1.3853,1.38542,77200000.0
2007-10-08 23:57:00,1.3854,1.38579,1.3854,1.38567,121400000.0
2007-10-08 23:58:00,1.38565,1.38565,1.38524,1.38541,114200000.0
2007-10-08 23:59:00,1.38537,1.38555,1.38535,1.38547,76600001.0
2007-10-09 00:00:00,1.38549,1.38569,1.38534,1.38554,111800000.0
2007-10-09 00:01:00,1.38522,1.3861,1.38508,1.38514,215600000.0
2007-10-09 00:02:00,1.3854,1.38548,1.38532,1.38535,137000000.0
2007-10-09 00:03:00,1.38538,1.3856,1.38532,1.38548,264200001.0
2007-10-09 00:04:00,1.38548,1.38561,1.38538,1.38554,146000000.0
2007-10-09 00:05:00,1.38624,1.38663,1.38597,1.38597,50000001.0
2007-10-09 00:06:00,1.38584,1.38595,1.38569,1.38586,53600000.0
2007-10-09 00:07:00,1.38585,1.3862,1.38583,1.38608,83700000.0
2007-10-09 00:08:00,1.38606,1.38618,1.38606,1.38616,40200000.0
2007-10-09 00:09:00,1.38596,1.38626,1.38594,1.38619,131100001.0
2007-10-09 00:10:00,1.38599,1.38631,1.38599,1.38631,26800000.0
2007-10-09 00:11:00,1.38624,1.38639,1.38609,1.38629,25800000.0
2007-10-09 00:12:00,1.38594,1.38609,1.38594,1.38596,27400000.0
2007-10-09 00:13:00,1.38591,1.3861,1.38591,1.3861,49600000.0
2007-10-09 00:14:00,1.38637,1.38637,1.38607,1.38611,61200001.0
2007-10-09 00:15:00,1.38599,1.38607,1.38583,1.38592,32600000.0
2007-10-09 00:16:00,1.38584,1.38604,1.38582,1.38604,28200000.0
2007-10-09 00:17:00,1.38619,1.38636,1.38618,1.38636,89500001.0
2007-10-09 00:18:00,1.38638,1.38643,1.38624,1.3863,91100000.0
2007-10-09 00:19:00,1.38643,1.3865,1.38597,1.38597,121500000.0
2007-10-09 00:20:00,1.38632,1.38651,1.38616,1.38626,69400000.0
2007-10-09 00:21:00,1.38658,1.38671,1.38639,1.38664,42800000.0
2007-10-09 00:22:00,1.38654,1.38671,1.3863,1.38671,28200000.0
2007-10-09 00:23:00,1.38676,1.38681,1.38633,1.38651,41000000.0
2007-10-09 00:24:00,1.38641,1.38656,1.38631,1.38649,70800000.0
2007-10-09 00:25:00,1.38639,1.38666,1.38632,1.38637,28600000.0
2007-10-09 00:26:00,1.38641,1.38643,1.38626,1.38626,32400000.0
2007-10-09 00:27:00,1.38659,1.38685,1.38654,1.38672,36800000.0
2007-10-09 00:28:00,1.38692,1.38692,1.38662,1.38662,28000000.0
2007-10-09 00:29:00,1.38656,1.38659,1.3863,1.38646,55700000.0
2007-10-09 00:30:00,1.38644,1.38644,1.38634,1.38636,71000000.0
2007-10-09 00:31:00,1.38616,1.3862,1.3861,1.38614,52000001.0
2007-10-09 00:32:00,1.38601,1.38604,1.38578,1.38586,108400000.0
2007-10-09 00:33:00,1.3857,1.38577,1.38555,1.38564,135500001.0
2007-10-09 00:34:00,1.38571,1.38595,1.38551,1.38595,32800000.0
2007-10-09 00:35:00,1.38554,1.3856,1.38549,1.3855,63700000.0
2007-10-09 00:36:00,1.38544,1.38546,1.38534,1.38536,62700000.0
2007-10-09 00:37:00,1.38524,1.38536,1.38524,1.38528,54600000.0
2007-10-09 00:38:00,1.3854,1.3854,1.38532,1.38536,46000000.0
2007-10-09 00:39:00,1.38572,1.38572,1.38523,1.38525,64600001.0
2007-10-09 00:40:00,1.38556,1.38591,1.38547,1.38582,46200000.0
2007-10-09 00:41:00,1.38571,1.38571,1.38532,1.38561,32800000.0
2007-10-09 00:42:00,1.38571,1.38571,1.38523,1.38564,54000000.0
2007-10-09 00:43:00,1.38568,1.38572,1.38541,1.38566,35200000.0
2007-10-09 00:44:00,1.38574,1.3858,1.38543,1.38543,39500000.0
2007-10-09 00:45:00,1.38569,1.38582,1.38538,1.38561,44400001.0
2007-10-09 00:46:00,1.38576,1.38594,1.38553,1.38553,105300000.0
2007-10-09 00:47:00,1.38577,1.38577,1.38533,1.38537,56000000.0
2007-10-09 00:48:00,1.38532,1.38532,1.38523,1.38523,44800000.0
2007-10-09 00:49:00,1.38541,1.38541,1.38497,1.38497,34600001.0
2007-10-09 00:50:00,1.3855,1.38563,1.38522,1.38563,28600000.0
2007-10-09 00:51:00,1.38523,1.38561,1.38522,1.38524,67800000.0
2007-10-09 00:52:00,1.38511,1.38516,1.38473,1.3848,90200000.0
2007-10-09 00:53:00,1.38488,1.38492,1.38478,1.38487,105300000.0
2007-10-09 00:54:00,1.38483,1.38494,1.38477,1.38485,55000000.0
2007-10-09 00:55:00,1.38528,1.38545,1.38489,1.38498,48200001.0
2007-10-09 00:56:00,1.38487,1.38496,1.38484,1.38496,62400000.0
2007-10-09 00:57:00,1.38506,1.38516,1.38506,1.38511,43500000.0
2007-10-09 00:58:00,1.38513,1.38525,1.3851,1.38525,39600000.0
2007-10-09 00:59:00,1.38528,1.38539,1.38519,1.38524,121900000.0
2007-10-09 01:00:00,1.38519,1.38521,1.38501,1.38501,68000000.0
2007-10-09 01:01:00,1.38509,1.38532,1.38507,1.38507,51000000.0
2007-10-09 01:02:00,1.38498,1.38517,1.38494,1.38517,50000000.0
2007-10-09 01:03:00,1.38515,1.3852,1.38511,1.38518,63600000.0
2007-10-09 01:04:00,1.38556,1.38556,1.38522,1.38544,32700000.0
2007-10-09 01:05:00,1.38532,1.38561,1.38532,1.38535,65400001.0
2007-10-09 01:06:00,1.38522,1.38554,1.38519,1.38534,35400000.0
2007-10-09 01:07:00,1.38519,1.38528,1.38516,1.38526,79900000.0
2007-10-09 01:08:00,1.38537,1.38543,1.38514,1.38528,65000000.0
2007-10-09 01:09:00,1.38569,1.38569,1.38524,1.38552,91700001.0
2007-10-09 01:10:00,1.38531,1.38574,1.38522,1.38531,60300000.0
2007-10-09 01:11:00,1.38537,1.38553,1.38526,1.38543,106000000.0
2007-10-09 01:12:00,1.38559,1.38593,1.38512,1.38512,245000000.0
2007-10-09 01:13:00,1.38485,1.38506,1.3848,1.38498,228500000.0
2007-10-09 01:14:00,1.385,1.38523,1.38495,1.385,42200000.0
2007-10-09 01:15:00,1.38547,1.38547,1.38525,1.38537,30000000.0
2007-10-09 01:16:00,1.38538,1.38538,1.38522,1.38528,23400000.0
2007-10-09 01:17:00,1.38532,1.38541,1.38532,1.3854,53200000.0
2007-10-09 01:18:00,1.38505,1.38515,1.38494,1.38497,32800000.0
2007-10-09 01:19:00,1.38478,1.38481,1.38466,1.38466,26400000.0
2007-10-09 01:20:00,1.38458,1.38467,1.38449,1.38467,27000000.0
2007-10-09 01:21:00,1.38468,1.38473,1.38459,1.38463,50200000.0
2007-10-09 01:22:00,1.38459,1.38476,1.38459,1.38472,89400000.0
2007-10-09 01:23:00,1.38498,1.38498,1.38469,1.38471,44200001.0
2007-10-09 01:24:00,1.38437,1.38474,1.3842,1.38474,101100000.0
2007-10-09 01:25:00,1.38478,1.38481,1.38461,1.38481,28600000.0
2007-10-09 01:26:00,1.38449,1.38465,1.38444,1.38459,151400000.0
2007-10-09 01:27:00,1.38486,1.38501,1.38478,1.38495,28200000.0
2007-10-09 01:28:00,1.38469,1.38485,1.38469,1.38485,62300001.0
2007-10-09 01:29:00,1.38509,1.38518,1.38496,1.38518,36500000.0
2007-10-09 01:30:00,1.38499,1.38516,1.38478,1.38516,80800000.0
2007-10-09 01:31:00,1.38498,1.3851,1.38494,1.38495,54300000.0
2007-10-09 01:32:00,1.38467,1.3848,1.38462,1.38477,51300000.0
2007-10-09 01:33:00,1.38496,1.38511,1.38475,1.3848,120900000.0
2007-10-09 01:34:00,1.38493,1.38511,1.38481,1.385,105300000.0
2007-10-09 01:35:00,1.38506,1.38506,1.38477,1.38483,30600000.0
2007-10-09 01:36:00,1.38486,1.38495,1.3847,1.38482,40200000.0
2007-10-09 01:37:00,1.38459,1.38459,1.38441,1.38441,33200000.0
2007-10-09 01:38:00,1.38466,1.38466,1.38441,1.38446,57600000.0
2007-10-09 01:39:00,1.38464,1.38473,1.38448,1.38463,39900000.0
2007-10-09 01:40:00,1.38455,1.38489,1.38445,1.38473,42000000.0
2007-10-09 01:41:00,1.38465,1.38492,1.38425,1.38466,21000000.0
2007-10-09 01:42:00,1.38465,1.38532,1.38448,1.38492,252699999.0
2007-10-09 01:43:00,1.38514,1.38519,1.38494,1.38511,55400000.0
2007-10-09 01:44:00,1.38482,1.38497,1.38468,1.38483,200000000.0
2007-10-09 01:45:00,1.3849,1.38505,1.3847,1.38505,129800000.0
2007-10-09 01:46:00,1.38502,1.38507,1.385,1.385,32800000.0
2007-10-09 01:47:00,1.38492,1.38492,1.38475,1.38477,52300000.0
2007-10-09 01:48:00,1.3851,1.38527,1.38505,1.38526,30800000.0
2007-10-09 01:49:00,1.38539,1.38579,1.38534,1.3854,130400000.0
2007-10-09 01:50:00,1.38577,1.38614,1.38559,1.38586,211600000.0
2007-10-09 01:51:00,1.38602,1.38661,1.386,1.38625,47000000.0
2007-10-09 01:52:00,1.3862,1.38622,1.3857,1.38613,196800000.0
2007-10-09 01:53:00,1.38558,1.38586,1.38527,1.38586,80900000.0
2007-10-09 01:54:00,1.38578,1.3859,1.38576,1.3859,75800000.0
2007-10-09 01:55:00,1.3859,1.38595,1.38573,1.38573,66600000.0
2007-10-09 01:56:00,1.38565,1.38575,1.38545,1.38545,94900000.0
2007-10-09 01:57:00,1.38538,1.38571,1.38508,1.38508,102000000.0
2007-10-09 01:58:00,1.38492,1.38501,1.38479,1.38501,50600000.0
2007-10-09 01:59:00,1.38533,1.38558,1.38525,1.38543,31800000.0
2007-10-09 02:00:00,1.38551,1.38552,1.38539,1.38546,56900000.0
2007-10-09 02:01:00,1.38523,1.38559,1.3852,1.38545,20800000.0
2007-10-09 02:02:00,1.38563,1.38579,1.38556,1.38564,44000000.0
2007-10-09 02:03:00,1.38556,1.38581,1.38545,1.38557,37400000.0
2007-10-09 02:04:00,1.38537,1.3857,1.38537,1.38541,45100001.0
2007-10-09 02:05:00,1.38544,1.38564,1.38544,1.38546,32200000.0
2007-10-09 02:06:00,1.38548,1.3856,1.38547,1.3856,51600000.0
2007-10-09 02:07:00,1.38551,1.3858,1.38551,1.38565,25400000.0
2007-10-09 02:08:00,1.3854,1.38557,1.3854,1.38548,37000000.0
2007-10-09 02:09:00,1.38571,1.38571,1.38512,1.38545,33000000.0
2007-10-09 02:10:00,1.38548,1.38548,1.38504,1.38532,42400000.0
2007-10-09 02:11:00,1.38494,1.38529,1.38494,1.38521,32400000.0
2007-10-09 02:12:00,1.38507,1.38546,1.38507,1.38532,29000000.0
2007-10-09 02:13:00,1.38533,1.3855,1.38522,1.38528,25400000.0
2007-10-09 02:14:00,1.38522,1.38533,1.38497,1.38498,49800000.0
2007-10-09 02:15:00,1.38512,1.38521,1.38485,1.38521,22000000.0
2007-10-09 02:16:00,1.38524,1.38524,1.38493,1.38511,44500000.0
2007-10-09 02:17:00,1.38518,1.3853,1.38504,1.38521,27800000.0
2007-10-09 02:18:00,1.38524,1.38548,1.38516,1.38526,57600001.0
2007-10-09 02:19:00,1.38548,1.38548,1.3852,1.38539,26600000.0
2007-10-09 02:20:00,1.38557,1.38566,1.38522,1.38554,51600000.0
2007-10-09 02:21:00,1.38525,1.38559,1.38525,1.38559,37800000.0
2007-10-09 02:22:00,1.38547,1.38557,1.38508,1.38534,38200001.0
2007-10-09 02:23:00,1.38522,1.38539,1.3851,1.3851,53300000.0
2007-10-09 02:24:00,1.38485,1.38518,1.38485,1.38509,44200000.0
2007-10-09 02:25:00,1.38513,1.38518,1.38473,1.38517,54900001.0
2007-10-09 02:26:00,1.38542,1.38548,1.38528,1.38541,27000000.0
2007-10-09 02:27:00,1.3853,1.38537,1.38495,1.38504,34400000.0
2007-10-09 02:28:00,1.38534,1.38557,1.38524,1.38543,33400000.0
2007-10-09 02:29:00,1.38543,1.38553,1.38505,1.3854,50800000.0
2007-10-09 02:30:00,1.38556,1.38556,1.38535,1.38554,35200000.0
2007-10-09 02:31:00,1.38566,1.38572,1.38523,1.38526,41200000.0
2007-10-09 02:32:00,1.38536,1.38539,1.38512,1.38531,25600000.0
2007-10-09 02:33:00,1.38524,1.38528,1.38505,1.38508,29000000.0
2007-10-09 02:34:00,1.38516,1.38533,1.38497,1.38519,45800000.0
2007-10-09 02:35:00,1.38518,1.38518,1.38498,1.38515,33000000.0
2007-10-09 02:36:00,1.38483,1.38512,1.38483,1.38512,28800000.0
2007-10-09 02:37:00,1.38519,1.38524,1.38496,1.38524,27700000.0
2007-10-09 02:38:00,1.38505,1.38514,1.38485,1.38485,33000000.0
2007-10-09 02:39:00,1.38494,1.38494,1.38426,1.38484,30400000.0
2007-10-09 02:40:00,1.38483,1.38496,1.38469,1.38475,42200000.0
2007-10-09 02:41:00,1.38493,1.38496,1.38458,1.38488,28200000.0
2007-10-09 02:42:00,1.38495,1.38495,1.38468,1.38483,31400000.0
2007-10-09 02:43:00,1.38459,1.38478,1.38455,1.38463,39800000.0
2007-10-09 02:44:00,1.38463,1.38463,1.38428,1.38454,24800000.0
2007-10-09 02:45:00,1.38432,1.38486,1.38431,1.38474,23600000.0
2007-10-09 02:46:00,1.38497,1.38506,1.38478,1.38506,38100000.0
2007-10-09 02:47:00,1.385,1.38514,1.38467,1.38479,44200000.0
2007-10-09 02:48:00,1.38489,1.38489,1.38468,1.38468,37400000.0
2007-10-09 02:49:00,1.38479,1.38491,1.38433,1.38478,25600000.0
2007-10-09 02:50:00,1.38497,1.38512,1.38487,1.38512,35600000.0
2007-10-09 02:51:00,1.38464,1.38496,1.38464,1.38496,25400000.0
2007-10-09 02:52:00,1.38471,1.38483,1.38459,1.38483,60800000.0
2007-10-09 02:53:00,1.38476,1.38478,1.38447,1.38478,43200000.0
2007-10-09 02:54:00,1.38487,1.38506,1.38487,1.38504,27400000.0
2007-10-09 02:55:00,1.38505,1.38554,1.38505,1.38521,36000000.0
2007-10-09 02:56:00,1.38528,1.38534,1.38502,1.38519,35400000.0
2007-10-09 02:57:00,1.38484,1.38573,1.38484,1.38543,47000000.0
2007-10-09 02:58:00,1.38526,1.38526,1.38488,1.38505,35200000.0
2007-10-09 02:59:00,1.38512,1.38529,1.38502,1.38518,35000000.0
2007-10-09 03:00:00,1.38525,1.38526,1.38514,1.38523,44800000.0
2007-10-09 03:01:00,1.38512,1.38525,1.38502,1.38525,44800000.0
2007-10-09 03:02:00,1.38497,1.38519,1.38497,1.38511,50300000.0
2007-10-09 03:03:00,1.38505,1.38505,1.38487,1.38499,30600000.0
2007-10-09 03:04:00,1.38515,1.38525,1.38474,1.38474,34800001.0
2007-10-09 03:05:00,1.38488,1.38488,1.3845,1.3845,26700000.0
2007-10-09 03:06:00,1.3849,1.3849,1.38464,1.3847,37400000.0
2007-10-09 03:07:00,1.38502,1.38514,1.38488,1.38501,37200001.0
2007-10-09 03:08:00,1.38506,1.38506,1.38484,1.38494,44500000.0
2007-10-09 03:09:00,1.38503,1.38503,1.38451,1.38467,28600000.0
2007-10-09 03:10:00,1.38484,1.38492,1.3846,1.38492,30400000.0
2007-10-09 03:11:00,1.38488,1.38497,1.3845,1.3845,32400000.0
2007-10-09 03:12:00,1.38453,1.38478,1.38446,1.38469,49400000.0
2007-10-09 03:13:00,1.3848,1.38499,1.3847,1.38484,30200000.0
2007-10-09 03:14:00,1.38474,1.38485,1.38459,1.38485,46200001.0
2007-10-09 03:15:00,1.38466,1.38487,1.38466,1.38487,42000001.0
2007-10-09 03:16:00,1.38497,1.385,1.3845,1.38474,35000000.0
2007-10-09 03:17:00,1.38506,1.38506,1.38491,1.38502,43200000.0
2007-10-09 03:18:00,1.38494,1.3852,1.38485,1.3852,60500001.0
2007-10-09 03:19:00,1.38539,1.38557,1.38537,1.38547,25200000.0
2007-10-09 03:20:00,1.38562,1.38578,1.38548,1.38555,54100001.0
2007-10-09 03:21:00,1.38555,1.3858,1.38554,1.38569,26600000.0
2007-10-09 03:22:00,1.38577,1.38584,1.38564,1.38584,32000001.0
2007-10-09 03:23:00,1.38584,1.38586,1.38565,1.38581,31200000.0
2007-10-09 03:24:00,1.38594,1.38594,1.38576,1.38591,34000000.0
2007-10-09 03:25:00,1.38547,1.38571,1.38544,1.38571,28000000.0
2007-10-09 03:26:00,1.38561,1.38576,1.38543,1.38576,39400000.0
2007-10-09 03:27:00,1.38559,1.38581,1.38545,1.38546,39600000.0
2007-10-09 03:28:00,1.38543,1.3855,1.38537,1.38541,23600000.0
2007-10-09 03:29:00,1.38546,1.38552,1.38516,1.38516,44700000.0
2007-10-09 03:30:00,1.38537,1.38563,1.38529,1.3855,90500000.0
2007-10-09 03:31:00,1.38565,1.38583,1.38554,1.38574,46800000.0
2007-10-09 03:32:00,1.38549,1.38549,1.38536,1.38541,73000002.0
2007-10-09 03:33:00,1.38531,1.38535,1.38516,1.38534,27000000.0
2007-10-09 03:34:00,1.38529,1.38541,1.38514,1.38524,65400001.0
2007-10-09 03:35:00,1.38533,1.38533,1.38509,1.38525,35100000.0
2007-10-09 03:36:00,1.38504,1.38513,1.38457,1.38511,38800000.0
2007-10-09 03:37:00,1.38512,1.3854,1.38512,1.3854,46500000.0
2007-10-09 03:38:00,1.38547,1.38547,1.38523,1.38536,28000000.0
2007-10-09 03:39:00,1.38525,1.38532,1.38482,1.38514,39400000.0
2007-10-09 03:40:00,1.38512,1.38517,1.38503,1.38512,34800001.0
2007-10-09 03:41:00,1.38502,1.38528,1.38502,1.38512,38000000.0
2007-10-09 03:42:00,1.38517,1.38533,1.38512,1.38529,35200000.0
2007-10-09 03:43:00,1.38511,1.38516,1.3849,1.38516,55800000.0
2007-10-09 03:44:00,1.38492,1.38509,1.38492,1.38495,28000000.0
2007-10-09 03:45:00,1.38519,1.38519,1.3849,1.38505,43100000.0
2007-10-09 03:46:00,1.38509,1.38512,1.38474,1.38509,30400000.0
2007-10-09 03:47:00,1.38495,1.38521,1.38495,1.38513,28000000.0
2007-10-09 03:48:00,1.38483,1.38514,1.38483,1.38508,33000000.0
2007-10-09 03:49:00,1.38512,1.38523,1.38507,1.3852,32300000.0
2007-10-09 03:50:00,1.38519,1.38547,1.38511,1.38518,41600000.0
2007-10-09 03:51:00,1.38531,1.38531,1.38504,1.38514,51200000.0
2007-10-09 03:52:00,1.38505,1.3852,1.38495,1.3851,27000000.0
2007-10-09 03:53:00,1.38524,1.38526,1.38506,1.38506,30200000.0
2007-10-09 03:54:00,1.38517,1.38532,1.38503,1.38527,42200000.0
2007-10-09 03:55:00,1.38519,1.38519,1.385,1.385,30200000.0
2007-10-09 03:56:00,1.38508,1.38525,1.38505,1.38508,36000000.0
2007-10-09 03:57:00,1.38518,1.38527,1.38477,1.3852,53600000.0
2007-10-09 03:58:00,1.38532,1.38535,1.38512,1.38535,34800000.0
2007-10-09 03:59:00,1.38527,1.38542,1.38515,1.38527,54200000.0
2007-10-09 04:00:00,1.38511,1.38515,1.38478,1.38515,47200000.0
2007-10-09 04:01:00,1.3852,1.38543,1.38501,1.38528,27800000.0
2007-10-09 04:02:00,1.38536,1.38536,1.38521,1.38529,36600000.0
2007-10-09 04:03:00,1.38518,1.38539,1.3851,1.38539,33700000.0
2007-10-09 04:04:00,1.38518,1.38535,1.38509,1.38509,34000000.0
2007-10-09 04:05:00,1.38452,1.38531,1.38452,1.38531,48300000.0
2007-10-09 04:06:00,1.38557,1.38573,1.38531,1.38573,27800000.0
2007-10-09 04:07:00,1.38563,1.38572,1.38537,1.38571,33200000.0
2007-10-09 04:08:00,1.38566,1.38582,1.38551,1.38582,62300000.0
2007-10-09 04:09:00,1.38569,1.38586,1.38551,1.38572,23600000.0
2007-10-09 04:10:00,1.38554,1.38579,1.38538,1.38561,37000000.0
2007-10-09 04:11:00,1.38551,1.38551,1.38526,1.38541,46100000.0
2007-10-09 04:12:00,1.38534,1.38541,1.38515,1.38531,57200000.0
2007-10-09 04:13:00,1.38535,1.38548,1.3849,1.38548,43700000.0
2007-10-09 04:14:00,1.38525,1.38539,1.38502,1.38518,40000000.0
2007-10-09 04:15:00,1.3853,1.38537,1.38511,1.38533,95500001.0
2007-10-09 04:16:00,1.38519,1.38527,1.38474,1.38527,36000000.0
2007-10-09 04:17:00,1.38533,1.38543,1.3852,1.38543,18000000.0
2007-10-09 04:18:00,1.38482,1.38531,1.38482,1.38531,50400001.0
2007-10-09 04:19:00,1.38529,1.38561,1.38529,1.38561,46500000.0
2007-10-09 04:20:00,1.38534,1.38538,1.38522,1.38526,30900000.0
2007-10-09 04:21:00,1.38538,1.38538,1.38501,1.38507,36200000.0
2007-10-09 04:22:00,1.38504,1.38514,1.38494,1.38503,25200000.0
2007-10-09 04:23:00,1.38491,1.38495,1.38449,1.38449,28200000.0
2007-10-09 04:24:00,1.38441,1.38477,1.38441,1.3847,38700000.0
2007-10-09 04:25:00,1.38482,1.38482,1.38438,1.38443,43200000.0
2007-10-09 04:26:00,1.38456,1.38458,1.38439,1.38439,40200000.0
2007-10-09 04:27:00,1.38456,1.38465,1.38441,1.38441,35100000.0
2007-10-09 04:28:00,1.38468,1.38468,1.38426,1.38461,21800000.0
2007-10-09 04:29:00,1.38458,1.38472,1.38439,1.38466,49200000.0
2007-10-09 04:30:00,1.38447,1.38457,1.38419,1.38442,54000000.0
2007-10-09 04:31:00,1.3843,1.38465,1.3843,1.38451,42200000.0
2007-10-09 04:32:00,1.38454,1.38488,1.38454,1.38477,25400000.0
2007-10-09 04:33:00,1.38472,1.38472,1.38389,1.38398,32600000.0
2007-10-09 04:34:00,1.38383,1.3841,1.38374,1.38396,61000001.0
2007-10-09 04:35:00,1.38385,1.38409,1.3838,1.38382,28200000.0
2007-10-09 04:36:00,1.38401,1.38414,1.38394,1.38394,33000000.0
2007-10-09 04:37:00,1.38407,1.3841,1.38374,1.38389,39400000.0
2007-10-09 04:38:00,1.3839,1.38424,1.3839,1.38424,37800000.0
2007-10-09 04:39:00,1.38408,1.38462,1.38408,1.38449,35000000.0
2007-10-09 04:40:00,1.3842,1.38445,1.38411,1.38411,53000000.0
2007-10-09 04:41:00,1.38399,1.38443,1.38399,1.38414,68700000.0
2007-10-09 04:42:00,1.38392,1.3843,1.38387,1.3843,34800000.0
2007-10-09 04:43:00,1.38401,1.38414,1.38392,1.38405,31900000.0
2007-10-09 04:44:00,1.38402,1.3841,1.38344,1.38405,35200000.0
2007-10-09 04:45:00,1.38406,1.38414,1.38396,1.38411,23200000.0
2007-10-09 04:46:00,1.38412,1.38436,1.38358,1.38358,49200000.0
2007-10-09 04:47:00,1.38435,1.3844,1.38422,1.38437,20800000.0
2007-10-09 04:48:00,1.38434,1.38435,1.38418,1.38435,44400000.0
2007-10-09 04:49:00,1.3842,1.38447,1.38409,1.38419,44200000.0
2007-10-09 04:50:00,1.38425,1.38446,1.38416,1.3842,30400000.0
2007-10-09 04:51:00,1.38417,1.38433,1.3841,1.38431,40900000.0
2007-10-09 04:52:00,1.38419,1.3843,1.38405,1.38405,21000000.0
2007-10-09 04:53:00,1.38435,1.38442,1.38423,1.38426,64000000.0
2007-10-09 04:54:00,1.38438,1.38438,1.38419,1.38425,33000000.0
2007-10-09 04:55:00,1.3842,1.38422,1.38398,1.38405,20400000.0
2007-10-09 04:56:00,1.38399,1.38435,1.38399,1.38435,56300000.0
2007-10-09 04:57:00,1.38423,1.38423,1.38415,1.38415,54200000.0
2007-10-09 04:58:00,1.3843,1.3843,1.38397,1.38417,47300000.0
2007-10-09 04:59:00,1.384,1.38428,1.384,1.38422,25800000.0
2007-10-09 05:00:00,1.38433,1.38445,1.3842,1.38434,52500000.0
2007-10-09 05:01:00,1.38418,1.38438,1.38418,1.38424,29700000.0
2007-10-09 05:02:00,1.38403,1.38434,1.38403,1.38434,36000000.0
2007-10-09 05:03:00,1.3844,1.3844,1.3842,1.38431,30800000.0
2007-10-09 05:04:00,1.38409,1.38434,1.38406,1.38434,38000000.0
2007-10-09 05:05:00,1.38414,1.38443,1.38414,1.3843,58300000.0
2007-10-09 05:06:00,1.38427,1.38437,1.38408,1.38418,37000000.0
2007-10-09 05:07:00,1.38407,1.3841,1.38382,1.38396,40000000.0
2007-10-09 05:08:00,1.38404,1.38413,1.38391,1.38396,39800000.0
2007-10-09 05:09:00,1.38401,1.38406,1.38376,1.38381,52600000.0
2007-10-09 05:10:00,1.38388,1.38403,1.38363,1.38386,26200000.0
2007-10-09 05:11:00,1.38393,1.38406,1.38369,1.38369,38200000.0
2007-10-09 05:12:00,1.38386,1.38396,1.38376,1.38394,44800000.0
2007-10-09 05:13:00,1.38386,1.38406,1.38386,1.38391,28200000.0
2007-10-09 05:14:00,1.38401,1.38401,1.38381,1.38393,38800001.0
2007-10-09 05:15:00,1.38386,1.38386,1.38336,1.38336,38000000.0
2007-10-09 05:16:00,1.38339,1.38377,1.38337,1.38368,42200001.0
2007-10-09 05:17:00,1.38364,1.38387,1.38364,1.38369,26600000.0
2007-10-09 05:18:00,1.3833,1.38343,1.3832,1.3832,39400001.0
2007-10-09 05:19:00,1.383,1.38346,1.383,1.38322,58100000.0
2007-10-09 05:20:00,1.38305,1.3832,1.38296,1.3831,39800000.0
2007-10-09 05:21:00,1.3831,1.38314,1.38293,1.38295,45000000.0
2007-10-09 05:22:00,1.38304,1.38336,1.38304,1.38332,65900000.0
2007-10-09 05:23:00,1.38284,1.3835,1.38284,1.38344,44600000.0
2007-10-09 05:24:00,1.38333,1.38349,1.38333,1.38345,36000000.0
2007-10-09 05:25:00,1.38332,1.38352,1.38317,1.38342,58700000.0
2007-10-09 05:26:00,1.38346,1.38359,1.38336,1.38336,56500000.0
2007-10-09 05:27:00,1.38335,1.38357,1.38335,1.38343,59300000.0
2007-10-09 05:28:00,1.38356,1.38363,1.38294,1.38363,30400000.0
2007-10-09 05:29:00,1.3835,1.38374,1.38345,1.38374,40000000.0
2007-10-09 05:30:00,1.38385,1.38386,1.38365,1.38382,25600000.0
2007-10-09 05:31:00,1.38374,1.38374,1.38352,1.38359,48400000.0
2007-10-09 05:32:00,1.3837,1.3838,1.38325,1.38365,33000000.0
2007-10-09 05:33:00,1.38376,1.38376,1.38336,1.38336,21800000.0
2007-10-09 05:34:00,1.3836,1.38372,1.38355,1.38358,39600000.0
2007-10-09 05:35:00,1.38367,1.38381,1.3835,1.38361,46400000.0
2007-10-09 05:36:00,1.3834,1.38369,1.3834,1.38347,37500000.0
2007-10-09 05:37:00,1.38351,1.3837,1.38342,1.38366,42800000.0
2007-10-09 05:38:00,1.38357,1.3836,1.38325,1.38334,34600000.0
2007-10-09 05:39:00,1.3833,1.38349,1.38306,1.38343,30600000.0
2007-10-09 05:40:00,1.38344,1.38346,1.38323,1.38323,31400000.0
2007-10-09 05:41:00,1.38326,1.38342,1.38295,1.38324,45400000.0
2007-10-09 05:42:00,1.38332,1.38343,1.3832,1.3834,23600000.0
2007-10-09 05:43:00,1.38312,1.3834,1.38312,1.38317,52000000.0
2007-10-09 05:44:00,1.38313,1.3833,1.38304,1.3833,35200000.0
2007-10-09 05:45:00,1.3831,1.38342,1.3831,1.3831,112300000.0
2007-10-09 05:46:00,1.38331,1.3834,1.38328,1.38328,38800000.0
2007-10-09 05:47:00,1.38331,1.3834,1.38317,1.38334,41700000.0
2007-10-09 05:48:00,1.38324,1.38383,1.38324,1.38383,37400000.0
2007-10-09 05:49:00,1.38374,1.3838,1.38351,1.38362,67000001.0
2007-10-09 05:50:00,1.38352,1.38369,1.38336,1.38362,26300000.0
2007-10-09 05:51:00,1.38361,1.38361,1.38317,1.38317,38600000.0
2007-10-09 05:52:00,1.38342,1.384,1.38342,1.38389,30400000.0
2007-10-09 05:53:00,1.38401,1.38427,1.38382,1.38427,45600000.0
2007-10-09 05:54:00,1.38418,1.38422,1.38402,1.38422,29000000.0
2007-10-09 05:55:00,1.38422,1.38458,1.38422,1.38454,33900000.0
2007-10-09 05:56:00,1.38432,1.38436,1.38405,1.38436,42400000.0
2007-10-09 05:57:00,1.3842,1.38447,1.3842,1.38439,38100000.0
2007-10-09 05:58:00,1.38421,1.38446,1.38419,1.38428,42500000.0
2007-10-09 05:59:00,1.38439,1.38441,1.38429,1.38434,39900000.0
2007-10-09 06:00:00,1.38415,1.38429,1.38404,1.3842,46000000.0
2007-10-09 06:01:00,1.38417,1.38436,1.38417,1.38426,43800000.0
2007-10-09 06:02:00,1.38448,1.38459,1.38422,1.38455,46800001.0
2007-10-09 06:03:00,1.3843,1.3844,1.3842,1.38427,33800000.0
2007-10-09 06:04:00,1.38427,1.38441,1.38415,1.38441,51600000.0
2007-10-09 06:05:00,1.38443,1.38447,1.38418,1.38422,45000000.0
2007-10-09 06:06:00,1.38424,1.38443,1.38424,1.38429,26800000.0
2007-10-09 06:07:00,1.3843,1.3844,1.38413,1.3842,56800001.0
2007-10-09 06:08:00,1.38427,1.38459,1.38423,1.38441,24200000.0
2007-10-09 06:09:00,1.38435,1.38441,1.38423,1.38429,34600000.0
2007-10-09 06:10:00,1.38424,1.38424,1.38389,1.38422,25400000.0
2007-10-09 06:11:00,1.3843,1.38452,1.38423,1.38424,49000000.0
2007-10-09 06:12:00,1.3844,1.38475,1.38436,1.3844,28800000.0
2007-10-09 06:13:00,1.38494,1.38494,1.38461,1.38476,53200000.0
2007-10-09 06:14:00,1.38487,1.38489,1.38442,1.38472,46400000.0
2007-10-09 06:15:00,1.38478,1.38509,1.38477,1.38487,30600000.0
2007-10-09 06:16:00,1.38496,1.38515,1.38485,1.38515,28400000.0
2007-10-09 06:17:00,1.38496,1.38522,1.38496,1.38501,33000000.0
2007-10-09 06:18:00,1.38479,1.38506,1.38479,1.385,50600000.0
2007-10-09 06:19:00,1.38491,1.38497,1.38476,1.38476,32800000.0
2007-10-09 06:20:00,1.38494,1.38495,1.38472,1.38472,47400000.0
2007-10-09 06:21:00,1.3849,1.38498,1.38478,1.38498,25800000.0
2007-10-09 06:22:00,1.38497,1.38509,1.38487,1.38509,28000000.0
2007-10-09 06:23:00,1.38507,1.38515,1.38474,1.38515,37900000.0
2007-10-09 06:24:00,1.38504,1.38504,1.38461,1.3849,39600000.0
2007-10-09 06:25:00,1.38486,1.38486,1.38475,1.3848,30400000.0
2007-10-09 06:26:00,1.38478,1.3849,1.38463,1.38476,29000000.0
2007-10-09 06:27:00,1.38472,1.38484,1.38464,1.38484,41100000.0
2007-10-09 06:28:00,1.38478,1.38488,1.38472,1.38488,33200000.0
2007-10-09 06:29:00,1.38482,1.38496,1.38482,1.38484,33500000.0
2007-10-09 06:30:00,1.38486,1.38495,1.38478,1.38495,32800000.0
2007-10-09 06:31:00,1.38484,1.38496,1.3848,1.3848,34600000.0
2007-10-09 06:32:00,1.3847,1.38473,1.38445,1.38457,31600000.0
2007-10-09 06:33:00,1.38448,1.38477,1.38448,1.38464,24000000.0
2007-10-09 06:34:00,1.38435,1.38473,1.38435,1.38448,50200000.0
2007-10-09 06:35:00,1.38445,1.38476,1.38431,1.38442,45000000.0
2007-10-09 06:36:00,1.38415,1.38468,1.38415,1.38463,74300000.0
2007-10-09 06:37:00,1.38448,1.38453,1.38403,1.38403,79300000.0
2007-10-09 06:38:00,1.38449,1.38472,1.38445,1.38445,38300000.0
2007-10-09 06:39:00,1.38462,1.38483,1.38456,1.38466,58300000.0
2007-10-09 06:40:00,1.38455,1.38478,1.38455,1.38455,34900000.0
2007-10-09 06:41:00,1.38448,1.3848,1.38413,1.3848,25600000.0
2007-10-09 06:42:00,1.38432,1.38471,1.38432,1.38457,47000000.0
2007-10-09 06:43:00,1.38456,1.38457,1.38414,1.38438,40400000.0
2007-10-09 06:44:00,1.38446,1.38459,1.38442,1.38453,30000000.0
2007-10-09 06:45:00,1.38446,1.38464,1.38436,1.38437,49500000.0
2007-10-09 06:46:00,1.38444,1.38461,1.38438,1.38441,49100000.0
2007-10-09 06:47:00,1.38466,1.38504,1.38466,1.38479,42200000.0
2007-10-09 06:48:00,1.38481,1.38512,1.38467,1.38483,42600000.0
2007-10-09 06:49:00,1.38483,1.38504,1.38468,1.38484,36200000.0
2007-10-09 06:50:00,1.38478,1.38493,1.38462,1.38493,39300000.0
2007-10-09 06:51:00,1.38484,1.38484,1.38438,1.38438,30300000.0
2007-10-09 06:52:00,1.38433,1.38462,1.38407,1.38462,26900000.0
2007-10-09 06:53:00,1.38451,1.38451,1.38416,1.38434,32800000.0
2007-10-09 06:54:00,1.38413,1.38461,1.38412,1.38444,35400000.0
2007-10-09 06:55:00,1.38447,1.38447,1.38401,1.38428,19200000.0
2007-10-09 06:56:00,1.38434,1.3846,1.38434,1.38455,49900000.0
2007-10-09 06:57:00,1.3847,1.3847,1.38386,1.38434,49400000.0
2007-10-09 06:58:00,1.38389,1.38437,1.38389,1.3843,18200000.0
2007-10-09 06:59:00,1.38431,1.38432,1.38389,1.38431,33000000.0
2007-10-09 07:00:00,1.38455,1.3847,1.38447,1.38447,61900000.0
2007-10-09 07:01:00,1.38446,1.38448,1.38423,1.38423,34000000.0
2007-10-09 07:02:00,1.38409,1.38436,1.38404,1.38404,50900001.0
2007-10-09 07:03:00,1.3841,1.3841,1.38385,1.38394,29000000.0
2007-10-09 07:04:00,1.38409,1.3842,1.38391,1.38398,28700000.0
2007-10-09 07:05:00,1.384,1.38428,1.38387,1.38387,57000000.0
2007-10-09 07:06:00,1.38408,1.38447,1.38408,1.38447,56400001.0
2007-10-09 07:07:00,1.38441,1.38467,1.38441,1.38455,21200000.0
2007-10-09 07:08:00,1.38453,1.38466,1.38443,1.38443,56600000.0
2007-10-09 07:09:00,1.38455,1.38455,1.38437,1.38441,32300000.0
2007-10-09 07:10:00,1.38458,1.38463,1.38455,1.38455,38200000.0
2007-10-09 07:11:00,1.38467,1.3847,1.38441,1.38441,46400000.0
2007-10-09 07:12:00,1.38462,1.3848,1.38437,1.38447,36600000.0
2007-10-09 07:13:00,1.38466,1.38466,1.38439,1.38454,54400000.0
2007-10-09 07:14:00,1.38446,1.38451,1.38428,1.38436,31900000.0
2007-10-09 07:15:00,1.38463,1.38475,1.38433,1.38458,40000000.0
2007-10-09 07:16:00,1.3844,1.38489,1.3844,1.38489,33900000.0
2007-10-09 07:17:00,1.38491,1.38497,1.38459,1.3849,42400000.0
2007-10-09 07:18:00,1.38493,1.38529,1.38477,1.38523,44600000.0
2007-10-09 07:19:00,1.38528,1.38569,1.38528,1.38548,32800000.0
2007-10-09 07:20:00,1.3854,1.38551,1.38496,1.38501,50300000.0
2007-10-09 07:21:00,1.38502,1.38519,1.38494,1.3851,26200000.0
2007-10-09 07:22:00,1.38482,1.38494,1.38435,1.3844,57600000.0
2007-10-09 07:23:00,1.38438,1.38466,1.38438,1.38457,50000000.0
2007-10-09 07:24:00,1.38449,1.38459,1.38435,1.38435,51000000.0
2007-10-09 07:25:00,1.38442,1.38483,1.38442,1.3847,43200000.0
2007-10-09 07:26:00,1.38464,1.38492,1.38457,1.38492,25600000.0
2007-10-09 07:27:00,1.38474,1.38474,1.38401,1.38427,43200000.0
2007-10-09 07:28:00,1.38445,1.38459,1.38408,1.38437,34000000.0
2007-10-09 07:29:00,1.38452,1.38471,1.38434,1.38471,32900000.0
2007-10-09 07:30:00,1.38473,1.38489,1.38433,1.38489,30200000.0
2007-10-09 07:31:00,1.3848,1.38513,1.38478,1.38513,25400000.0
2007-10-09 07:32:00,1.38484,1.38494,1.38414,1.38455,41200000.0
2007-10-09 07:33:00,1.3845,1.38482,1.38443,1.38443,39700000.0
2007-10-09 07:34:00,1.38458,1.38509,1.38458,1.38509,37200000.0
2007-10-09 07:35:00,1.38466,1.3848,1.38432,1.3844,35300000.0
2007-10-09 07:36:00,1.38417,1.38436,1.38401,1.3843,34800000.0
2007-10-09 07:37:00,1.38428,1.38437,1.38408,1.38431,23200000.0
2007-10-09 07:38:00,1.38424,1.38435,1.38418,1.3843,33400000.0
2007-10-09 07:39:00,1.38426,1.3846,1.38426,1.38446,26300000.0
2007-10-09 07:40:00,1.38447,1.3845,1.38429,1.38437,54000000.0
2007-10-09 07:41:00,1.38438,1.38461,1.38435,1.38449,37100000.0
2007-10-09 07:42:00,1.38427,1.38436,1.38381,1.384,47900000.0
2007-10-09 07:43:00,1.38411,1.3844,1.38411,1.3842,45400000.0
2007-10-09 07:44:00,1.38373,1.38393,1.38363,1.38373,38500000.0
2007-10-09 07:45:00,1.3837,1.38383,1.38328,1.38381,34000000.0
2007-10-09 07:46:00,1.38384,1.38385,1.38357,1.38378,30400000.0
2007-10-09 07:47:00,1.38374,1.38381,1.38322,1.38322,50200000.0
2007-10-09 07:48:00,1.38305,1.38305,1.38196,1.38206,28200000.0
2007-10-09 07:49:00,1.38217,1.38247,1.38203,1.38203,51600000.0
2007-10-09 07:50:00,1.38228,1.38271,1.38225,1.38271,25800000.0
2007-10-09 07:51:00,1.38271,1.38288,1.38233,1.38288,23400000.0
2007-10-09 07:52:00,1.38306,1.38328,1.38301,1.38313,17000000.0
2007-10-09 07:53:00,1.38319,1.38351,1.38318,1.38325,34100000.0
2007-10-09 07:54:00,1.38312,1.38341,1.38308,1.38326,23400000.0
2007-10-09 07:55:00,1.38336,1.3835,1.38315,1.38325,68100000.0
2007-10-09 07:56:00,1.38295,1.38295,1.38241,1.38265,28000000.0
2007-10-09 07:57:00,1.38238,1.38266,1.38222,1.38266,30800000.0
2007-10-09 07:58:00,1.38272,1.383,1.38272,1.38285,35800000.0
2007-10-09 07:59:00,1.38251,1.38309,1.38251,1.38268,32000000.0
2007-10-09 08:00:00,1.38247,1.38273,1.38247,1.38266,29600000.0
2007-10-09 08:01:00,1.38251,1.38269,1.38251,1.38266,38100000.0
2007-10-09 08:02:00,1.38282,1.38314,1.38267,1.38302,36200000.0
2007-10-09 08:03:00,1.38294,1.38328,1.38276,1.38318,26600000.0
2007-10-09 08:04:00,1.38319,1.3833,1.38318,1.38319,35200000.0
2007-10-09 08:05:00,1.38337,1.38348,1.38336,1.38348,19600000.0
2007-10-09 08:06:00,1.3834,1.38344,1.38312,1.38328,41900000.0
2007-10-09 08:07:00,1.38333,1.38361,1.38327,1.38348,28100000.0
2007-10-09 08:08:00,1.38358,1.3836,1.38339,1.38339,37600000.0
2007-10-09 08:09:00,1.38351,1.38351,1.38313,1.38349,63100000.0
2007-10-09 08:10:00,1.38344,1.38344,1.38324,1.3834,49800000.0
2007-10-09 08:11:00,1.38346,1.38355,1.38342,1.38342,42800000.0
2007-10-09 08:12:00,1.38336,1.38358,1.38327,1.38336,54400000.0
2007-10-09 08:13:00,1.38306,1.38369,1.38306,1.38356,56900001.0
2007-10-09 08:14:00,1.38349,1.38367,1.38348,1.38363,39000000.0
2007-10-09 08:15:00,1.38359,1.38359,1.38326,1.38331,40600000.0
2007-10-09 08:16:00,1.38327,1.38331,1.38284,1.38324,31800000.0
2007-10-09 08:17:00,1.38331,1.38331,1.38302,1.38308,55900000.0
2007-10-09 08:18:00,1.38341,1.38341,1.38315,1.38322,48000000.0
2007-10-09 08:19:00,1.38327,1.38349,1.38317,1.38322,44200000.0
2007-10-09 08:20:00,1.38327,1.38336,1.38305,1.38312,41200000.0
2007-10-09 08:21:00,1.38272,1.38289,1.38246,1.38246,28400000.0
2007-10-09 08:22:00,1.38245,1.38297,1.38245,1.38282,24800000.0
2007-10-09 08:23:00,1.38264,1.38292,1.38256,1.38269,30200000.0
2007-10-09 08:24:00,1.38273,1.38273,1.3823,1.38263,35300000.0
2007-10-09 08:25:00,1.38259,1.38271,1.38247,1.38247,24600000.0
2007-10-09 08:26:00,1.38284,1.38311,1.38267,1.38311,49200000.0
2007-10-09 08:27:00,1.38313,1.38332,1.38308,1.3833,60800001.0
2007-10-09 08:28:00,1.38335,1.38335,1.3831,1.38329,31400000.0
2007-10-09 08:29:00,1.3834,1.3835,1.38292,1.38296,51400000.0
2007-10-09 08:30:00,1.38283,1.38309,1.38252,1.38309,36000000.0
2007-10-09 08:31:00,1.38328,1.38335,1.38296,1.38335,52000000.0
2007-10-09 08:32:00,1.38332,1.38344,1.38279,1.38302,33000000.0
2007-10-09 08:33:00,1.38305,1.38341,1.38305,1.38324,32600000.0
2007-10-09 08:34:00,1.38344,1.38357,1.38329,1.38357,34800000.0
2007-10-09 08:35:00,1.38342,1.38362,1.38339,1.38353,76100001.0
2007-10-09 08:36:00,1.38337,1.38337,1.38298,1.38331,47900000.0
2007-10-09 08:37:00,1.38354,1.38393,1.38347,1.38393,33400000.0
2007-10-09 08:38:00,1.38379,1.38386,1.38357,1.38357,33000000.0
2007-10-09 08:39:00,1.38368,1.38368,1.38318,1.38349,28200000.0
2007-10-09 08:40:00,1.38353,1.3838,1.38333,1.38365,44800000.0
2007-10-09 08:41:00,1.38352,1.38357,1.38339,1.38357,18400000.0
2007-10-09 08:42:00,1.38349,1.38349,1.38316,1.38329,47200000.0
2007-10-09 08:43:00,1.38341,1.38372,1.38341,1.38341,24600000.0
2007-10-09 08:44:00,1.38349,1.38355,1.38324,1.38355,25200000.0
2007-10-09 08:45:00,1.38349,1.3837,1.38349,1.38356,32800000.0
2007-10-09 08:46:00,1.38396,1.38407,1.38388,1.38407,43400000.0
2007-10-09 08:47:00,1.38412,1.38412,1.38352,1.38352,23400000.0
2007-10-09 08:48:00,1.38378,1.38419,1.38378,1.38395,37800000.0
2007-10-09 08:49:00,1.38382,1.38437,1.38382,1.38427,50300000.0
2007-10-09 08:50:00,1.38425,1.38434,1.38414,1.38434,23400000.0
2007-10-09 08:51:00,1.38417,1.38425,1.384,1.384,46600000.0
2007-10-09 08:52:00,1.38433,1.38445,1.38414,1.3843,43700000.0
2007-10-09 08:53:00,1.38437,1.38447,1.3843,1.38447,30400000.0
2007-10-09 08:54:00,1.38452,1.38473,1.38439,1.38473,35200000.0
2007-10-09 08:55:00,1.38473,1.38514,1.3845,1.38504,31600000.0
2007-10-09 08:56:00,1.38507,1.38507,1.38459,1.38459,44800000.0
2007-10-09 08:57:00,1.38477,1.38477,1.38461,1.38468,30800000.0
2007-10-09 08:58:00,1.38496,1.38499,1.38466,1.38499,56400000.0
2007-10-09 08:59:00,1.38479,1.3849,1.38453,1.3848,22800000.0
2007-10-09 09:00:00,1.38473,1.38491,1.38455,1.38481,35200000.0
2007-10-09 09:01:00,1.38471,1.38485,1.38462,1.38481,39800000.0
2007-10-09 09:02:00,1.38483,1.38484,1.38467,1.38472,66699998.0
2007-10-09 09:03:00,1.38455,1.38561,1.38455,1.38488,48600000.0
2007-10-09 09:04:00,1.38534,1.38554,1.38531,1.38549,35800001.0
2007-10-09 09:05:00,1.38565,1.38575,1.38531,1.38549,19600000.0
2007-10-09 09:06:00,1.38533,1.38535,1.38508,1.38517,31800000.0
2007-10-09 09:07:00,1.3852,1.38544,1.38514,1.38517,73200000.0
2007-10-09 09:08:00,1.38535,1.38552,1.3853,1.38545,47700000.0
2007-10-09 09:09:00,1.38561,1.38628,1.38561,1.38626,29100000.0
2007-10-09 09:10:00,1.38609,1.38644,1.38596,1.38634,38100000.0
2007-10-09 09:11:00,1.38596,1.3863,1.3858,1.386,48400000.0
2007-10-09 09:12:00,1.3863,1.38687,1.3863,1.38666,25600000.0
2007-10-09 09:13:00,1.38659,1.3869,1.38649,1.3869,31700000.0
2007-10-09 09:14:00,1.38692,1.38745,1.38692,1.3873,24800000.0
2007-10-09 09:15:00,1.38708,1.38735,1.38699,1.38735,31000000.0
2007-10-09 09:16:00,1.3873,1.38737,1.38663,1.38675,24600000.0
2007-10-09 09:17:00,1.3868,1.38708,1.38667,1.38708,26400000.0
2007-10-09 09:18:00,1.38698,1.38698,1.38646,1.38646,54400001.0
2007-10-09 09:19:00,1.38636,1.38709,1.3863,1.38709,35400000.0
2007-10-09 09:20:00,1.38733,1.3874,1.38683,1.38683,31600000.0
2007-10-09 09:21:00,1.38699,1.3872,1.3865,1.38662,34000000.0
2007-10-09 09:22:00,1.38696,1.38708,1.38689,1.38708,32300000.0
2007-10-09 09:23:00,1.38698,1.38711,1.3868,1.3868,67800000.0
2007-10-09 09:24:00,1.38701,1.38703,1.38662,1.387,41000000.0
2007-10-09 09:25:00,1.38706,1.38715,1.38684,1.38686,38200000.0
2007-10-09 09:26:00,1.38693,1.38717,1.38688,1.38702,37800000.0
2007-10-09 09:27:00,1.38684,1.38684,1.38667,1.38677,29400000.0
2007-10-09 09:28:00,1.38666,1.38696,1.38645,1.38696,37400000.0
2007-10-09 09:29:00,1.387,1.38714,1.38653,1.38674,31600000.0
2007-10-09 09:30:00,1.38681,1.38701,1.38672,1.38677,32200000.0
2007-10-09 09:31:00,1.3868,1.38698,1.38679,1.38686,37600000.0
2007-10-09 09:32:00,1.38704,1.3871,1.38664,1.38684,34000000.0
2007-10-09 09:33:00,1.38682,1.38692,1.38682,1.38684,39800000.0
2007-10-09 09:34:00,1.38689,1.3872,1.38689,1.38712,30800000.0
2007-10-09 09:35:00,1.38701,1.38723,1.3868,1.38723,46000000.0
2007-10-09 09:36:00,1.38724,1.38726,1.38709,1.38716,20400000.0
2007-10-09 09:37:00,1.38722,1.38734,1.38716,1.38729,32600000.0
2007-10-09 09:38:00,1.38719,1.38719,1.38691,1.38706,58200000.0
2007-10-09 09:39:00,1.38698,1.3871,1.38663,1.38684,30400000.0
2007-10-09 09:40:00,1.3867,1.38688,1.38656,1.38674,20000000.0
2007-10-09 09:41:00,1.38674,1.38683,1.38638,1.38659,44700000.0
2007-10-09 09:42:00,1.38646,1.38683,1.38645,1.38667,53200000.0
2007-10-09 09:43:00,1.38664,1.38664,1.38618,1.38633,34400000.0
2007-10-09 09:44:00,1.38634,1.38634,1.38554,1.38563,37400000.0
2007-10-09 09:45:00,1.38574,1.38576,1.38503,1.38503,23000000.0
2007-10-09 09:46:00,1.38551,1.3858,1.38529,1.3856,37600000.0
2007-10-09 09:47:00,1.38565,1.38592,1.38565,1.38586,61000001.0
2007-10-09 09:48:00,1.38579,1.38592,1.38551,1.38592,47700000.0
2007-10-09 09:49:00,1.3861,1.38614,1.38571,1.38601,26000000.0
2007-10-09 09:50:00,1.38609,1.38619,1.38597,1.38597,44400000.0
2007-10-09 09:51:00,1.38612,1.38636,1.38608,1.38636,40600000.0
2007-10-09 09:52:00,1.38643,1.38645,1.38615,1.38641,45200000.0
2007-10-09 09:53:00,1.38601,1.38613,1.38559,1.38578,51200000.0
2007-10-09 09:54:00,1.38577,1.38594,1.38574,1.38591,41900000.0
2007-10-09 09:55:00,1.3858,1.38606,1.3858,1.38595,56000001.0
2007-10-09 09:56:00,1.3857,1.38608,1.3857,1.38589,26600000.0
2007-10-09 09:57:00,1.38602,1.38639,1.38598,1.3863,39000000.0
2007-10-09 09:58:00,1.38632,1.38671,1.38628,1.38671,57500000.0
2007-10-09 09:59:00,1.38673,1.3869,1.38668,1.3869,51700000.0
2007-10-09 10:00:00,1.38703,1.38717,1.38662,1.387,35800000.0
2007-10-09 10:01:00,1.3872,1.3872,1.38678,1.38686,30000000.0
2007-10-09 10:02:00,1.38678,1.38685,1.3864,1.38667,44000000.0
2007-10-09 10:03:00,1.38675,1.38703,1.38675,1.38688,27800000.0
2007-10-09 10:04:00,1.38699,1.38699,1.3861,1.38655,50600000.0
2007-10-09 10:05:00,1.38654,1.38673,1.38608,1.38663,59100000.0
2007-10-09 10:06:00,1.38677,1.38679,1.38656,1.38664,35400000.0
2007-10-09 10:07:00,1.38684,1.38698,1.38675,1.38688,19600000.0
2007-10-09 10:08:00,1.38669,1.3869,1.38654,1.3867,25600000.0
2007-10-09 10:09:00,1.38671,1.38701,1.38652,1.38701,23600000.0
2007-10-09 10:10:00,1.38701,1.38719,1.38662,1.38719,87200000.0
2007-10-09 10:11:00,1.38702,1.38726,1.38679,1.38719,36000000.0
2007-10-09 10:12:00,1.38713,1.3874,1.38709,1.3872,28000000.0
2007-10-09 10:13:00,1.38709,1.3871,1.38692,1.3871,61400000.0
2007-10-09 10:14:00,1.38712,1.38722,1.38701,1.38712,43100000.0
2007-10-09 10:15:00,1.38698,1.38709,1.38685,1.38689,41000000.0
2007-10-09 10:16:00,1.38705,1.38715,1.38685,1.3871,41700000.0
2007-10-09 10:17:00,1.38703,1.38707,1.38662,1.38691,35200000.0
2007-10-09 10:18:00,1.38683,1.38699,1.38681,1.38697,31200000.0
2007-10-09 10:19:00,1.38684,1.38684,1.38661,1.38673,23400000.0
2007-10-09 10:20:00,1.38677,1.3868,1.38662,1.38667,28200000.0
2007-10-09 10:21:00,1.38653,1.38682,1.38647,1.38647,39600000.0
2007-10-09 10:22:00,1.38662,1.38691,1.38629,1.38682,56300000.0
2007-10-09 10:23:00,1.38671,1.38703,1.38661,1.38681,57800001.0
2007-10-09 10:24:00,1.38684,1.38715,1.38679,1.38705,38800000.0
2007-10-09 10:25:00,1.38708,1.38732,1.387,1.38725,31800000.0
2007-10-09 10:26:00,1.38727,1.3873,1.38697,1.38697,39200000.0
2007-10-09 10:27:00,1.38695,1.38707,1.3868,1.3868,27200000.0
2007-10-09 10:28:00,1.38697,1.38721,1.38697,1.38716,41300000.0
2007-10-09 10:29:00,1.3872,1.38725,1.38682,1.38715,42600000.0
2007-10-09 10:30:00,1.38705,1.38721,1.38683,1.38703,64800000.0
2007-10-09 10:31:00,1.38678,1.38724,1.38668,1.38724,37600000.0
2007-10-09 10:32:00,1.38704,1.38732,1.38704,1.38731,36100000.0
2007-10-09 10:33:00,1.38719,1.38722,1.38696,1.38701,36400000.0
2007-10-09 10:34:00,1.38703,1.38738,1.38701,1.38701,44200000.0
2007-10-09 10:35:00,1.38715,1.38718,1.38627,1.38627,42600000.0
2007-10-09 10:36:00,1.38557,1.38584,1.38547,1.38547,22000000.0
2007-10-09 10:37:00,1.386,1.3862,1.38596,1.38599,48100000.0
2007-10-09 10:38:00,1.38615,1.38616,1.3857,1.38596,57000001.0
2007-10-09 10:39:00,1.38595,1.3864,1.38595,1.3864,39000000.0
2007-10-09 10:40:00,1.3866,1.3866,1.38637,1.38642,32800000.0
2007-10-09 10:41:00,1.38657,1.38657,1.38618,1.38635,44800000.0
2007-10-09 10:42:00,1.38636,1.38636,1.38595,1.38615,29600000.0
2007-10-09 10:43:00,1.38635,1.3866,1.38635,1.38637,28600000.0
2007-10-09 10:44:00,1.3865,1.38684,1.38649,1.38684,30600000.0
2007-10-09 10:45:00,1.38661,1.38673,1.38636,1.38636,53700000.0
2007-10-09 10:46:00,1.38656,1.38656,1.38634,1.38636,42000000.0
2007-10-09 10:47:00,1.38652,1.38652,1.38635,1.38635,27000000.0
2007-10-09 10:48:00,1.38637,1.38637,1.38622,1.38629,24400000.0
2007-10-09 10:49:00,1.38634,1.38653,1.38632,1.38639,49500000.0
2007-10-09 10:50:00,1.38626,1.38639,1.38608,1.3862,33800000.0
2007-10-09 10:51:00,1.38619,1.38619,1.38588,1.38588,44800001.0
2007-10-09 10:52:00,1.38589,1.38599,1.38572,1.38572,33800000.0
2007-10-09 10:53:00,1.38566,1.38566,1.38545,1.38558,55900000.0
2007-10-09 10:54:00,1.38559,1.38612,1.38512,1.38612,28400000.0
2007-10-09 10:55:00,1.38615,1.38625,1.38553,1.38553,50000001.0
2007-10-09 10:56:00,1.38554,1.38566,1.38537,1.38566,37200000.0
2007-10-09 10:57:00,1.38551,1.38583,1.38549,1.38576,40600000.0
2007-10-09 10:58:00,1.3855,1.38564,1.38528,1.38538,51600000.0
2007-10-09 10:59:00,1.38553,1.38582,1.3853,1.38556,49700000.0
2007-10-09 11:00:00,1.38595,1.38601,1.38566,1.38566,15800000.0
2007-10-09 11:01:00,1.38561,1.38569,1.38553,1.3856,27800000.0
2007-10-09 11:02:00,1.38575,1.38585,1.38562,1.38572,37600000.0
2007-10-09 11:03:00,1.38613,1.38676,1.38601,1.38674,81300000.0
2007-10-09 11:04:00,1.38714,1.38714,1.3867,1.38698,34200000.0
2007-10-09 11:05:00,1.38696,1.387,1.38676,1.38689,39600000.0
2007-10-09 11:06:00,1.38687,1.38689,1.38656,1.3867,66000000.0
2007-10-09 11:07:00,1.3868,1.38689,1.38674,1.38687,54200000.0
2007-10-09 11:08:00,1.3869,1.38703,1.38672,1.38693,35300000.0
2007-10-09 11:09:00,1.38688,1.38712,1.38687,1.38711,45900000.0
2007-10-09 11:10:00,1.38711,1.3874,1.38704,1.38737,43000000.0
2007-10-09 11:11:00,1.38732,1.38732,1.38673,1.38723,35400000.0
2007-10-09 11:12:00,1.38706,1.38722,1.38688,1.38717,48500000.0
2007-10-09 11:13:00,1.38703,1.38733,1.38695,1.38726,31000000.0
2007-10-09 11:14:00,1.38718,1.3873,1.38701,1.38714,36400000.0
2007-10-09 11:15:00,1.38723,1.38746,1.38722,1.38722,31800000.0
2007-10-09 11:16:00,1.38715,1.3872,1.38697,1.38709,42500000.0
2007-10-09 11:17:00,1.38712,1.3873,1.38712,1.38728,45400000.0
2007-10-09 11:18:00,1.38729,1.38748,1.38678,1.38726,53200000.0
2007-10-09 11:19:00,1.38733,1.38751,1.38729,1.38735,37200001.0
2007-10-09 11:20:00,1.38724,1.38731,1.38711,1.38727,31800000.0
2007-10-09 11:21:00,1.38733,1.38733,1.38709,1.38717,38400000.0
2007-10-09 11:22:00,1.38687,1.3873,1.38687,1.38705,47000000.0
2007-10-09 11:23:00,1.38689,1.38689,1.38642,1.38646,46400000.0
2007-10-09 11:24:00,1.38668,1.38694,1.38637,1.38694,44200000.0
2007-10-09 11:25:00,1.38721,1.38733,1.38682,1.38706,53900000.0
2007-10-09 11:26:00,1.38702,1.38711,1.38682,1.38686,96300000.0
2007-10-09 11:27:00,1.38683,1.38734,1.38663,1.38718,23800000.0
2007-10-09 11:28:00,1.38676,1.38679,1.3866,1.38675,32400000.0
2007-10-09 11:29:00,1.3867,1.3867,1.38644,1.38645,33800000.0
2007-10-09 11:30:00,1.38648,1.38664,1.38636,1.38664,24000000.0
2007-10-09 11:31:00,1.38669,1.38695,1.38657,1.38657,50000001.0
2007-10-09 11:32:00,1.3864,1.38672,1.3862,1.3862,37400000.0
2007-10-09 11:33:00,1.38617,1.38638,1.38565,1.38608,45000000.0
2007-10-09 11:34:00,1.38588,1.38629,1.38581,1.38629,45200000.0
2007-10-09 11:35:00,1.38615,1.38633,1.38606,1.38631,28200000.0
2007-10-09 11:36:00,1.38611,1.38611,1.3859,1.38595,41100000.0
2007-10-09 11:37:00,1.3859,1.38611,1.38582,1.38607,39000000.0
2007-10-09 11:38:00,1.386,1.38635,1.38589,1.38623,38800000.0
2007-10-09 11:39:00,1.38643,1.38663,1.38619,1.38648,34800000.0
2007-10-09 11:40:00,1.38657,1.38698,1.38621,1.38698,29000000.0
2007-10-09 11:41:00,1.38667,1.38688,1.38649,1.38671,27200000.0
2007-10-09 11:42:00,1.38642,1.38716,1.3863,1.38711,37600001.0
2007-10-09 11:43:00,1.38712,1.38737,1.38705,1.38715,22600000.0
2007-10-09 11:44:00,1.38722,1.38728,1.38697,1.38699,44800000.0
2007-10-09 11:45:00,1.38726,1.38731,1.387,1.38725,56800000.0
2007-10-09 11:46:00,1.38717,1.38717,1.3868,1.38698,44700000.0
2007-10-09 11:47:00,1.38692,1.38736,1.38688,1.38711,29200000.0
2007-10-09 11:48:00,1.38706,1.38733,1.38706,1.38716,38100000.0
2007-10-09 11:49:00,1.38742,1.38745,1.38714,1.38727,34400000.0
2007-10-09 11:50:00,1.38718,1.3873,1.38687,1.3869,34600000.0
2007-10-09 11:51:00,1.38707,1.3872,1.38702,1.38709,47300000.0
2007-10-09 11:52:00,1.38688,1.38716,1.38688,1.38704,51200000.0
2007-10-09 11:53:00,1.38705,1.38727,1.38684,1.38699,35000000.0
2007-10-09 11:54:00,1.38719,1.38739,1.38709,1.38719,17200000.0
2007-10-09 11:55:00,1.38719,1.38745,1.38711,1.38732,52700002.0
2007-10-09 11:56:00,1.38738,1.38748,1.38712,1.38712,40200000.0
2007-10-09 11:57:00,1.3872,1.3872,1.38681,1.38715,30400000.0
2007-10-09 11:58:00,1.38728,1.38737,1.38714,1.38718,42800001.0
2007-10-09 11:59:00,1.38727,1.38732,1.38698,1.38727,36400000.0
2007-10-09 12:00:00,1.38716,1.38746,1.38716,1.38737,34000000.0
2007-10-09 12:01:00,1.38727,1.38733,1.387,1.38722,15000000.0
2007-10-09 12:02:00,1.38715,1.38733,1.38687,1.38701,38000000.0
2007-10-09 12:03:00,1.38712,1.38725,1.38675,1.38675,43000001.0
2007-10-09 12:04:00,1.38705,1.38716,1.38628,1.38657,40000000.0
2007-10-09 12:05:00,1.38651,1.38691,1.38651,1.38691,29000000.0
2007-10-09 12:06:00,1.3866,1.3866,1.38603,1.38603,51700000.0
2007-10-09 12:07:00,1.38628,1.38641,1.38599,1.38619,34000000.0
2007-10-09 12:08:00,1.38618,1.38634,1.38607,1.38624,25200000.0
2007-10-09 12:09:00,1.38617,1.38622,1.38602,1.38602,26700000.0
2007-10-09 12:10:00,1.38606,1.38644,1.38601,1.38611,48100000.0
2007-10-09 12:11:00,1.38655,1.38684,1.38632,1.38656,42000000.0
2007-10-09 12:12:00,1.38671,1.38671,1.38611,1.38648,47000000.0
2007-10-09 12:13:00,1.38647,1.38659,1.38639,1.3864,27200000.0
2007-10-09 12:14:00,1.38629,1.38661,1.38621,1.38639,42000000.0
2007-10-09 12:15:00,1.38664,1.38676,1.38634,1.38668,34000000.0
2007-10-09 12:16:00,1.38653,1.3872,1.38653,1.38686,60400000.0
2007-10-09 12:17:00,1.38679,1.3868,1.38654,1.38669,35600000.0
2007-10-09 12:18:00,1.38665,1.38665,1.38626,1.3863,44900000.0
2007-10-09 12:19:00,1.38614,1.38652,1.38614,1.38649,20400000.0
2007-10-09 12:20:00,1.38616,1.38667,1.38615,1.38667,42600000.0
2007-10-09 12:21:00,1.38661,1.38668,1.38646,1.38668,43700000.0
2007-10-09 12:22:00,1.38683,1.38683,1.38662,1.38675,52300000.0
2007-10-09 12:23:00,1.38663,1.38683,1.38636,1.38661,44600000.0
2007-10-09 12:24:00,1.38641,1.38667,1.38625,1.38627,45200000.0
2007-10-09 12:25:00,1.38599,1.38622,1.38599,1.38612,42000000.0
2007-10-09 12:26:00,1.38618,1.38622,1.38573,1.38622,37800000.0
2007-10-09 12:27:00,1.38621,1.38621,1.38601,1.3862,56500001.0
2007-10-09 12:28:00,1.38614,1.38614,1.38584,1.38601,32600000.0
2007-10-09 12:29:00,1.38603,1.38603,1.3857,1.38598,36300000.0
2007-10-09 12:30:00,1.38581,1.38601,1.38581,1.38598,46800001.0
2007-10-09 12:31:00,1.38579,1.3858,1.38542,1.38548,22800000.0
2007-10-09 12:32:00,1.3857,1.38604,1.3857,1.3857,30400000.0
2007-10-09 12:33:00,1.38578,1.38583,1.38561,1.38583,34800000.0
2007-10-09 12:34:00,1.38556,1.38589,1.38556,1.38569,35800001.0
2007-10-09 12:35:00,1.38556,1.38557,1.38524,1.38541,34800000.0
2007-10-09 12:36:00,1.38543,1.38565,1.38541,1.38565,25400000.0
2007-10-09 12:37:00,1.38562,1.38588,1.38549,1.38549,34800000.0
2007-10-09 12:38:00,1.38551,1.38551,1.38528,1.38532,20800000.0
2007-10-09 12:39:00,1.38553,1.38581,1.38552,1.38552,40000000.0
2007-10-09 12:40:00,1.38558,1.38586,1.38558,1.38586,43700000.0
2007-10-09 12:41:00,1.38591,1.38591,1.38553,1.38577,37400000.0
2007-10-09 12:42:00,1.38575,1.38579,1.38559,1.38559,39800000.0
2007-10-09 12:43:00,1.38562,1.38571,1.38559,1.38568,33000000.0
2007-10-09 12:44:00,1.38581,1.38626,1.38556,1.38616,51000000.0
2007-10-09 12:45:00,1.38618,1.38635,1.38614,1.38614,37000000.0
2007-10-09 12:46:00,1.38629,1.38642,1.38626,1.38642,26000000.0
2007-10-09 12:47:00,1.38628,1.38648,1.38621,1.38621,36400000.0
2007-10-09 12:48:00,1.3861,1.3861,1.38565,1.38566,35600000.0
2007-10-09 12:49:00,1.38587,1.38615,1.38571,1.38589,44500000.0
2007-10-09 12:50:00,1.3859,1.3859,1.38548,1.38568,33800000.0
2007-10-09 12:51:00,1.38577,1.38597,1.3856,1.38582,51000001.0
2007-10-09 12:52:00,1.38583,1.38583,1.3852,1.3857,33200000.0
2007-10-09 12:53:00,1.38559,1.38567,1.38525,1.38567,46800000.0
2007-10-09 12:54:00,1.38593,1.38603,1.38572,1.386,22200000.0
2007-10-09 12:55:00,1.38628,1.38631,1.38611,1.38615,39000000.0
2007-10-09 12:56:00,1.38614,1.38647,1.38595,1.3863,64700000.0
2007-10-09 12:57:00,1.3862,1.38625,1.38603,1.3862,44400000.0
2007-10-09 12:58:00,1.3861,1.38627,1.38603,1.38612,40900000.0
2007-10-09 12:59:00,1.38553,1.38608,1.38553,1.38575,56000000.0
2007-10-09 13:00:00,1.38546,1.38563,1.38541,1.38552,32000001.0
2007-10-09 13:01:00,1.38555,1.38588,1.38554,1.38554,30000000.0
2007-10-09 13:02:00,1.38571,1.38587,1.38571,1.38583,30600000.0
2007-10-09 13:03:00,1.3858,1.38602,1.38577,1.38602,31800000.0
2007-10-09 13:04:00,1.38584,1.38607,1.38577,1.38577,48600000.0
2007-10-09 13:05:00,1.38543,1.38579,1.38534,1.38573,35200000.0
2007-10-09 13:06:00,1.38541,1.38562,1.38521,1.38555,25000000.0
2007-10-09 13:07:00,1.38572,1.38572,1.38539,1.38539,36400000.0
2007-10-09 13:08:00,1.38557,1.38572,1.38545,1.38561,33600000.0
2007-10-09 13:09:00,1.38576,1.38576,1.3854,1.38551,42000000.0
2007-10-09 13:10:00,1.38561,1.38579,1.38552,1.38561,42800000.0
2007-10-09 13:11:00,1.38532,1.38532,1.38477,1.38484,36400000.0
2007-10-09 13:12:00,1.38499,1.38517,1.38494,1.38506,19600000.0
2007-10-09 13:13:00,1.38508,1.38528,1.38499,1.38528,37600000.0
2007-10-09 13:14:00,1.38507,1.38527,1.38468,1.38482,42200000.0
2007-10-09 13:15:00,1.38493,1.38513,1.38486,1.38507,48200000.0
2007-10-09 13:16:00,1.38509,1.38541,1.38509,1.38525,51900000.0
2007-10-09 13:17:00,1.38486,1.38545,1.38486,1.38529,37000000.0
2007-10-09 13:18:00,1.38548,1.38556,1.38532,1.38541,55600000.0
2007-10-09 13:19:00,1.38533,1.38548,1.38523,1.38533,42600000.0
2007-10-09 13:20:00,1.38532,1.38539,1.38474,1.38504,30600000.0
2007-10-09 13:21:00,1.38527,1.38527,1.38474,1.38521,53300001.0
2007-10-09 13:22:00,1.38511,1.38523,1.38502,1.38523,45600000.0
2007-10-09 13:23:00,1.38473,1.3851,1.38473,1.38497,40200000.0
2007-10-09 13:24:00,1.38485,1.38538,1.38485,1.38538,30200000.0
2007-10-09 13:25:00,1.38528,1.38533,1.38502,1.38505,48200001.0
2007-10-09 13:26:00,1.3851,1.38525,1.385,1.38511,20600000.0
2007-10-09 13:27:00,1.38527,1.38535,1.38513,1.38519,39200000.0
2007-10-09 13:28:00,1.38507,1.38524,1.38499,1.38499,41200000.0
2007-10-09 13:29:00,1.38533,1.38535,1.38481,1.38528,82800002.0
2007-10-09 13:30:00,1.38529,1.38537,1.38514,1.38524,39600000.0
2007-10-09 13:31:00,1.3854,1.38566,1.38504,1.38566,43200000.0
2007-10-09 13:32:00,1.3858,1.38604,1.38568,1.38592,432500002.0
2007-10-09 13:33:00,1.3859,1.38602,1.3858,1.38599,591600000.0
2007-10-09 13:34:00,1.38607,1.38629,1.38595,1.38595,521800002.0
2007-10-09 13:35:00,1.38595,1.38607,1.38552,1.38581,462500001.0
2007-10-09 13:36:00,1.3859,1.38605,1.38579,1.38587,167100001.0
2007-10-09 13:37:00,1.38578,1.38601,1.38545,1.38583,645000000.0
2007-10-09 13:38:00,1.38566,1.38613,1.38566,1.38593,372000000.0
2007-10-09 13:39:00,1.38596,1.38605,1.3858,1.38599,232100001.0
2007-10-09 13:40:00,1.38607,1.38642,1.38598,1.38619,365100001.0
2007-10-09 13:41:00,1.3863,1.38641,1.3861,1.3863,352600001.0
2007-10-09 13:42:00,1.38637,1.38681,1.38633,1.38654,716000000.0
2007-10-09 13:43:00,1.38652,1.38656,1.3864,1.38646,187600001.0
2007-10-09 13:44:00,1.38638,1.38656,1.38613,1.3864,414800001.0
2007-10-09 13:45:00,1.38631,1.38665,1.38631,1.38656,197800000.0
2007-10-09 13:46:00,1.3867,1.38681,1.38651,1.38675,161800000.0
2007-10-09 13:47:00,1.38692,1.38754,1.38682,1.38729,262600001.0
2007-10-09 13:48:00,1.38735,1.38737,1.38702,1.38719,127800000.0
2007-10-09 13:49:00,1.38722,1.38722,1.38667,1.38673,220300000.0
2007-10-09 13:50:00,1.38668,1.3868,1.38642,1.38649,166300000.0
2007-10-09 13:51:00,1.38648,1.38678,1.38648,1.38662,443900002.0
2007-10-09 13:52:00,1.38663,1.38674,1.38641,1.38667,300900001.0
2007-10-09 13:53:00,1.38647,1.3867,1.38637,1.38655,346700001.0
2007-10-09 13:54:00,1.38652,1.38667,1.38635,1.38647,347500002.0
2007-10-09 13:55:00,1.38643,1.38665,1.38638,1.38653,395200000.0
2007-10-09 13:56:00,1.38653,1.38672,1.38645,1.38645,421500001.0
2007-10-09 13:57:00,1.38659,1.38668,1.3865,1.38651,307100000.0
2007-10-09 13:58:00,1.38665,1.38669,1.38646,1.38653,381200000.0
2007-10-09 13:59:00,1.38652,1.38657,1.38631,1.38635,300300001.0
2007-10-09 14:00:00,1.38641,1.38669,1.38628,1.38643,478200002.0
2007-10-09 14:01:00,1.38652,1.38679,1.38646,1.38672,197400000.0
2007-10-09 14:02:00,1.38685,1.387,1.38666,1.38673,347500000.0
2007-10-09 14:03:00,1.38675,1.38698,1.38666,1.38666,430000001.0
2007-10-09 14:04:00,1.38667,1.38687,1.38656,1.38675,300700000.0
2007-10-09 14:05:00,1.38673,1.38712,1.38667,1.38687,348600000.0
2007-10-09 14:06:00,1.3869,1.38721,1.38684,1.38689,524000003.0
2007-10-09 14:07:00,1.38676,1.38676,1.38642,1.38649,496800002.0
2007-10-09 14:08:00,1.38656,1.38704,1.38645,1.38704,259700000.0
2007-10-09 14:09:00,1.38716,1.38728,1.38711,1.3872,285300000.0
2007-10-09 14:10:00,1.38701,1.38705,1.38675,1.38696,177300000.0
2007-10-09 14:11:00,1.38696,1.38709,1.38692,1.38709,239800000.0
2007-10-09 14:12:00,1.38703,1.3872,1.38694,1.38719,483600001.0
2007-10-09 14:13:00,1.38738,1.38739,1.38706,1.38712,496500001.0
2007-10-09 14:14:00,1.38682,1.38707,1.38641,1.3867,535400004.0
2007-10-09 14:15:00,1.38642,1.38652,1.38501,1.38564,260900000.0
2007-10-09 14:16:00,1.38573,1.3859,1.38508,1.38565,94500000.0
2007-10-09 14:17:00,1.38578,1.38588,1.38553,1.38563,186000001.0
2007-10-09 14:18:00,1.38571,1.38596,1.38568,1.38591,190400000.0
2007-10-09 14:19:00,1.38576,1.38615,1.38565,1.38585,395700001.0
2007-10-09 14:20:00,1.38594,1.38631,1.38564,1.38577,266600000.0
2007-10-09 14:21:00,1.38572,1.38617,1.38572,1.38585,398300001.0
2007-10-09 14:22:00,1.38595,1.38598,1.38581,1.38586,481700001.0
2007-10-09 14:23:00,1.38599,1.38614,1.38574,1.38579,432100000.0
2007-10-09 14:24:00,1.38572,1.38603,1.38564,1.38581,367200000.0
2007-10-09 14:25:00,1.38567,1.38567,1.38515,1.38537,309300000.0
2007-10-09 14:26:00,1.38539,1.38564,1.38537,1.3854,393200000.0
2007-10-09 14:27:00,1.38546,1.38546,1.38527,1.38532,219300000.0
2007-10-09 14:28:00,1.38516,1.38555,1.38515,1.3854,551500000.0
2007-10-09 14:29:00,1.38536,1.38556,1.38512,1.38535,480300000.0
2007-10-09 14:30:00,1.38527,1.38535,1.38489,1.38513,661399999.0
2007-10-09 14:31:00,1.3851,1.38524,1.38449,1.38449,485000002.0
2007-10-09 14:32:00,1.38441,1.38464,1.38423,1.38448,277200000.0
2007-10-09 14:33:00,1.38446,1.38455,1.38432,1.38453,241500001.0
2007-10-09 14:34:00,1.3846,1.3848,1.3845,1.38452,195700001.0
2007-10-09 14:35:00,1.38434,1.38458,1.38434,1.38458,244100000.0
2007-10-09 14:36:00,1.38466,1.38477,1.3846,1.3846,274200000.0
2007-10-09 14:37:00,1.38465,1.38465,1.38439,1.38441,252700001.0
2007-10-09 14:38:00,1.38441,1.38462,1.38441,1.38462,150000000.0
2007-10-09 14:39:00,1.38468,1.38496,1.3846,1.38496,174400000.0
2007-10-09 14:40:00,1.38503,1.38517,1.38477,1.3849,328900002.0
2007-10-09 14:41:00,1.38505,1.38566,1.38505,1.38563,285500000.0
2007-10-09 14:42:00,1.38559,1.3856,1.38532,1.38536,80600000.0
2007-10-09 14:43:00,1.38526,1.38534,1.38522,1.38524,148500002.0
2007-10-09 14:44:00,1.38539,1.38571,1.38514,1.38554,403500000.0
2007-10-09 14:45:00,1.38556,1.38572,1.38551,1.38563,329200001.0
2007-10-09 14:46:00,1.38574,1.38598,1.3856,1.38579,287600001.0
2007-10-09 14:47:00,1.38591,1.38592,1.38573,1.38576,313900002.0
2007-10-09 14:48:00,1.3857,1.38596,1.38555,1.38573,408100001.0
2007-10-09 14:49:00,1.38573,1.38573,1.38555,1.38561,165600001.0
2007-10-09 14:50:00,1.38562,1.38592,1.38556,1.38573,361500001.0
2007-10-09 14:51:00,1.38591,1.38608,1.38583,1.38599,170500000.0
2007-10-09 14:52:00,1.3859,1.38598,1.38557,1.38557,300400000.0
2007-10-09 14:53:00,1.38567,1.38591,1.38557,1.38578,405500000.0
2007-10-09 14:54:00,1.38566,1.38573,1.38559,1.38564,217600001.0
2007-10-09 14:55:00,1.38562,1.38587,1.38553,1.38584,243700000.0
2007-10-09 14:56:00,1.38586,1.38589,1.38562,1.38574,432300000.0
2007-10-09 14:57:00,1.38569,1.38595,1.38559,1.38563,377800001.0
2007-10-09 14:58:00,1.38568,1.38596,1.38565,1.38581,337800000.0
2007-10-09 14:59:00,1.38585,1.38586,1.38563,1.38579,218200000.0
2007-10-09 15:00:00,1.38575,1.38593,1.38562,1.38574,634000000.0
2007-10-09 15:01:00,1.38579,1.38589,1.38566,1.38575,333300000.0
2007-10-09 15:02:00,1.38559,1.38584,1.38546,1.38546,648200003.0
2007-10-09 15:03:00,1.3856,1.38582,1.38538,1.38544,425600000.0
2007-10-09 15:04:00,1.38543,1.38559,1.38529,1.38557,520000001.0
2007-10-09 15:05:00,1.38564,1.38573,1.38541,1.38544,472700000.0
2007-10-09 15:06:00,1.38554,1.38576,1.38548,1.38558,262400000.0
2007-10-09 15:07:00,1.38568,1.38587,1.38559,1.3858,310300000.0
2007-10-09 15:08:00,1.38565,1.38604,1.38564,1.38599,418500000.0
2007-10-09 15:09:00,1.38598,1.38625,1.38586,1.38603,487400000.0
2007-10-09 15:10:00,1.38614,1.38752,1.38611,1.38706,447700000.0
2007-10-09 15:11:00,1.38705,1.38717,1.38672,1.38686,496500001.0
2007-10-09 15:12:00,1.387,1.38737,1.38693,1.38704,354600000.0
2007-10-09 15:13:00,1.38708,1.38724,1.38699,1.38709,415800000.0
2007-10-09 15:14:00,1.38706,1.38706,1.38655,1.38685,469300000.0
2007-10-09 15:15:00,1.38679,1.38699,1.38663,1.38668,424500001.0
2007-10-09 15:16:00,1.38655,1.38713,1.38655,1.38693,439300000.0
2007-10-09 15:17:00,1.38685,1.38695,1.38644,1.38675,288300001.0
2007-10-09 15:18:00,1.38651,1.38685,1.38646,1.38667,244500000.0
2007-10-09 15:19:00,1.38645,1.38662,1.38628,1.38658,601600002.0
2007-10-09 15:20:00,1.38666,1.38673,1.38609,1.38645,458700001.0
2007-10-09 15:21:00,1.38652,1.38686,1.38649,1.38655,772000001.0
2007-10-09 15:22:00,1.38667,1.38682,1.38647,1.38652,520600002.0
2007-10-09 15:23:00,1.38639,1.38677,1.38639,1.38664,422700001.0
2007-10-09 15:24:00,1.38671,1.38671,1.38625,1.38628,559400001.0
2007-10-09 15:25:00,1.38626,1.38687,1.38626,1.38645,566500000.0
2007-10-09 15:26:00,1.38633,1.38633,1.38591,1.38596,655500002.0
2007-10-09 15:27:00,1.38595,1.38623,1.38594,1.38607,660300000.0
2007-10-09 15:28:00,1.38622,1.38651,1.38617,1.38626,787300000.0
2007-10-09 15:29:00,1.38611,1.38624,1.38588,1.38592,572000000.0
2007-10-09 15:30:00,1.38584,1.38593,1.38549,1.38569,788100000.0
2007-10-09 15:31:00,1.38569,1.38585,1.3855,1.38564,575400002.0
2007-10-09 15:32:00,1.3858,1.38611,1.3858,1.38592,436300000.0
2007-10-09 15:33:00,1.38587,1.38589,1.38558,1.38586,465300004.0
2007-10-09 15:34:00,1.38593,1.386,1.38555,1.38582,416400001.0
2007-10-09 15:35:00,1.38586,1.38611,1.38562,1.38569,587700000.0
2007-10-09 15:36:00,1.38584,1.38604,1.38574,1.38576,425799999.0
2007-10-09 15:37:00,1.38581,1.38608,1.38568,1.386,338800000.0
2007-10-09 15:38:00,1.38594,1.38607,1.38571,1.38593,423700000.0
2007-10-09 15:39:00,1.38559,1.38594,1.38547,1.38553,435500001.0
2007-10-09 15:40:00,1.38547,1.38567,1.38537,1.38567,489000003.0
2007-10-09 15:41:00,1.38574,1.38585,1.38545,1.38554,294800001.0
2007-10-09 15:42:00,1.38557,1.38595,1.3854,1.38592,240500000.0
2007-10-09 15:43:00,1.386,1.38618,1.38587,1.38595,438800002.0
2007-10-09 15:44:00,1.38603,1.38627,1.38597,1.38609,288600000.0
2007-10-09 15:45:00,1.38623,1.38641,1.38601,1.38607,600700000.0
2007-10-09 15:46:00,1.38618,1.38631,1.38595,1.38623,583500002.0
2007-10-09 15:47:00,1.3862,1.38625,1.38598,1.38609,227900000.0
2007-10-09 15:48:00,1.3861,1.38614,1.38579,1.38598,271500000.0
2007-10-09 15:49:00,1.38597,1.38615,1.38561,1.38596,362400002.0
2007-10-09 15:50:00,1.38592,1.3864,1.38592,1.38611,437100001.0
2007-10-09 15:51:00,1.38588,1.38608,1.38565,1.38565,495100002.0
2007-10-09 15:52:00,1.38564,1.38588,1.3855,1.3855,338900000.0
2007-10-09 15:53:00,1.38572,1.386,1.38556,1.38563,378200000.0
2007-10-09 15:54:00,1.38568,1.38595,1.38563,1.38587,359700000.0
2007-10-09 15:55:00,1.38587,1.38616,1.38582,1.38603,387800000.0
2007-10-09 15:56:00,1.38622,1.38627,1.38607,1.38622,369100000.0
2007-10-09 15:57:00,1.38613,1.3863,1.38596,1.38609,404500001.0
2007-10-09 15:58:00,1.38602,1.38635,1.38597,1.38624,460100000.0
2007-10-09 15:59:00,1.38619,1.38641,1.38587,1.38622,564800003.0
2007-10-09 16:00:00,1.38603,1.38622,1.38569,1.38573,384000000.0
2007-10-09 16:01:00,1.38566,1.38627,1.38566,1.38624,441800000.0
2007-10-09 16:02:00,1.38638,1.38653,1.38618,1.38647,520600001.0
2007-10-09 16:03:00,1.38635,1.38671,1.38615,1.38652,422400000.0
2007-10-09 16:04:00,1.38653,1.38663,1.38634,1.38634,424800001.0
2007-10-09 16:05:00,1.3864,1.3868,1.38629,1.38649,329700000.0
2007-10-09 16:06:00,1.38672,1.38672,1.38636,1.38636,200100000.0
2007-10-09 16:07:00,1.38643,1.38669,1.38627,1.38649,242200001.0
2007-10-09 16:08:00,1.38645,1.38653,1.38619,1.38642,169000000.0
2007-10-09 16:09:00,1.38626,1.38664,1.38615,1.38648,348600001.0
2007-10-09 16:10:00,1.38641,1.38676,1.38641,1.38654,376300001.0
2007-10-09 16:11:00,1.38657,1.38697,1.38657,1.38674,521800000.0
2007-10-09 16:12:00,1.38674,1.38702,1.38667,1.38688,482200003.0
2007-10-09 16:13:00,1.38702,1.38704,1.38666,1.38682,499400002.0
2007-10-09 16:14:00,1.38673,1.38677,1.38642,1.38653,510900000.0
2007-10-09 16:15:00,1.38643,1.38651,1.3862,1.38627,665100000.0
2007-10-09 16:16:00,1.38624,1.38672,1.38624,1.38647,511300002.0
2007-10-09 16:17:00,1.38646,1.38672,1.38624,1.3867,596900000.0
2007-10-09 16:18:00,1.38667,1.38697,1.38647,1.38696,725400000.0
2007-10-09 16:19:00,1.38688,1.38711,1.38676,1.38688,669000000.0
2007-10-09 16:20:00,1.38681,1.38712,1.38674,1.38685,563400000.0
2007-10-09 16:21:00,1.38688,1.38701,1.38675,1.38679,555400001.0
2007-10-09 16:22:00,1.38674,1.38686,1.3864,1.38642,495700003.0
2007-10-09 16:23:00,1.38632,1.38659,1.38627,1.38651,554699999.0
2007-10-09 16:24:00,1.38656,1.38695,1.38636,1.38661,547200000.0
2007-10-09 16:25:00,1.38668,1.38701,1.38623,1.38623,638800002.0
2007-10-09 16:26:00,1.38636,1.38664,1.38619,1.38655,513300002.0
2007-10-09 16:27:00,1.38644,1.38679,1.38634,1.38665,378800000.0
2007-10-09 16:28:00,1.3866,1.38704,1.38643,1.38688,608900001.0
2007-10-09 16:29:00,1.38698,1.38723,1.38685,1.38713,615800001.0
2007-10-09 16:30:00,1.3871,1.38723,1.38679,1.38706,461500001.0
2007-10-09 16:31:00,1.38693,1.38732,1.38684,1.38707,328400000.0
2007-10-09 16:32:00,1.38722,1.38731,1.38686,1.38717,673300001.0
2007-10-09 16:33:00,1.38727,1.38744,1.38709,1.38724,474500000.0
2007-10-09 16:34:00,1.38717,1.38729,1.38689,1.38729,391100000.0
2007-10-09 16:35:00,1.38723,1.38748,1.3871,1.38732,441700001.0
2007-10-09 16:36:00,1.38731,1.38756,1.38724,1.38738,485900001.0
2007-10-09 16:37:00,1.38741,1.38774,1.38711,1.38751,594100002.0
2007-10-09 16:38:00,1.38764,1.38772,1.38717,1.38736,579800000.0
2007-10-09 16:39:00,1.38723,1.38739,1.38696,1.38696,595900002.0
2007-10-09 16:40:00,1.38691,1.38732,1.38667,1.38672,374700002.0
2007-10-09 16:41:00,1.38681,1.3871,1.38633,1.38649,383600001.0
2007-10-09 16:42:00,1.38627,1.38639,1.38541,1.38567,402700000.0
2007-10-09 16:43:00,1.38582,1.38603,1.38563,1.38599,470400000.0
2007-10-09 16:44:00,1.38605,1.38636,1.38592,1.38614,565700002.0
2007-10-09 16:45:00,1.38588,1.38596,1.38549,1.38549,496600001.0
2007-10-09 16:46:00,1.38549,1.38557,1.38533,1.38537,406000000.0
2007-10-09 16:47:00,1.38527,1.38541,1.38509,1.38509,555500002.0
2007-10-09 16:48:00,1.38495,1.38522,1.38467,1.38485,528600001.0
2007-10-09 16:49:00,1.38495,1.38537,1.38475,1.38537,457900000.0
2007-10-09 16:50:00,1.38519,1.38525,1.38453,1.38477,416300001.0
2007-10-09 16:51:00,1.38493,1.3855,1.38476,1.38548,351700002.0
2007-10-09 16:52:00,1.38535,1.38568,1.38526,1.38567,248000000.0
2007-10-09 16:53:00,1.38573,1.38595,1.3856,1.38584,626600000.0
2007-10-09 16:54:00,1.3858,1.38598,1.38555,1.38578,500900000.0
2007-10-09 16:55:00,1.38578,1.3859,1.38537,1.38542,519900002.0
2007-10-09 16:56:00,1.38549,1.38565,1.38522,1.3853,248400000.0
2007-10-09 16:57:00,1.38535,1.38615,1.38526,1.38575,472100000.0
2007-10-09 16:58:00,1.38585,1.38621,1.38576,1.38582,572100001.0
2007-10-09 16:59:00,1.386,1.38674,1.38582,1.38662,570100002.0
2007-10-09 17:00:00,1.3866,1.38703,1.38639,1.38649,795700002.0
2007-10-09 17:01:00,1.38638,1.38685,1.38635,1.38645,423100000.0
2007-10-09 17:02:00,1.38646,1.38652,1.3862,1.38633,382400001.0
2007-10-09 17:03:00,1.38615,1.3864,1.38564,1.38639,448200000.0
2007-10-09 17:04:00,1.38639,1.38681,1.38632,1.38669,450100000.0
2007-10-09 17:05:00,1.38661,1.38705,1.38639,1.38671,462900000.0
2007-10-09 17:06:00,1.38653,1.38684,1.38634,1.38684,338700000.0
2007-10-09 17:07:00,1.38691,1.38714,1.38686,1.38713,281700002.0
2007-10-09 17:08:00,1.38711,1.3873,1.38692,1.38693,493100001.0
2007-10-09 17:09:00,1.38694,1.38698,1.38658,1.38685,548600001.0
2007-10-09 17:10:00,1.3869,1.38718,1.38678,1.38688,404500002.0
2007-10-09 17:11:00,1.3869,1.3873,1.3868,1.38707,565900001.0
2007-10-09 17:12:00,1.3871,1.38727,1.38667,1.38692,377500000.0
2007-10-09 17:13:00,1.38683,1.38696,1.38656,1.38664,341700000.0
2007-10-09 17:14:00,1.38672,1.38684,1.38651,1.38681,526800001.0
2007-10-09 17:15:00,1.38681,1.38694,1.38647,1.38683,575800001.0
2007-10-09 17:16:00,1.38673,1.387,1.38655,1.38659,443300002.0
2007-10-09 17:17:00,1.38662,1.38673,1.38643,1.38649,366300000.0
2007-10-09 17:18:00,1.38637,1.38645,1.3861,1.38633,606200001.0
2007-10-09 17:19:00,1.38624,1.38638,1.38605,1.38619,264100000.0
2007-10-09 17:20:00,1.38613,1.38635,1.38574,1.38629,417100002.0
2007-10-09 17:21:00,1.3866,1.38703,1.38659,1.38696,451800003.0
2007-10-09 17:22:00,1.38698,1.3875,1.38696,1.38724,629800004.0
2007-10-09 17:23:00,1.38711,1.38724,1.38679,1.38708,530500001.0
2007-10-09 17:24:00,1.38721,1.38757,1.38708,1.38738,586800003.0
2007-10-09 17:25:00,1.38734,1.38734,1.38686,1.38686,420500001.0
2007-10-09 17:26:00,1.38702,1.38738,1.387,1.38732,491800003.0
2007-10-09 17:27:00,1.38717,1.38757,1.38714,1.38714,610299999.0
2007-10-09 17:28:00,1.38706,1.38715,1.38682,1.38682,534100000.0
2007-10-09 17:29:00,1.38698,1.38719,1.38665,1.38688,689600000.0
2007-10-09 17:30:00,1.38693,1.38709,1.38672,1.38693,533099998.0
2007-10-09 17:31:00,1.38685,1.38698,1.38665,1.38686,734900003.0
2007-10-09 17:32:00,1.38682,1.38719,1.3868,1.38706,536200001.0
2007-10-09 17:33:00,1.38691,1.387,1.38671,1.38684,471400001.0
2007-10-09 17:34:00,1.38696,1.3873,1.38693,1.38722,359400001.0
2007-10-09 17:35:00,1.38722,1.3873,1.38706,1.38726,520300001.0
2007-10-09 17:36:00,1.38714,1.38745,1.38701,1.38704,510500002.0
2007-10-09 17:37:00,1.38714,1.38733,1.38697,1.38712,396900001.0
2007-10-09 17:38:00,1.3872,1.38734,1.38709,1.3872,406500001.0
2007-10-09 17:39:00,1.38714,1.38733,1.38701,1.38723,474000001.0
2007-10-09 17:40:00,1.38725,1.38743,1.38707,1.3874,298900000.0
2007-10-09 17:41:00,1.38729,1.3875,1.38719,1.38748,389900000.0
2007-10-09 17:42:00,1.38745,1.38793,1.38719,1.38773,364000002.0
2007-10-09 17:43:00,1.38766,1.38823,1.38766,1.38807,394000001.0
2007-10-09 17:44:00,1.38801,1.38813,1.38759,1.38769,418200000.0
2007-10-09 17:45:00,1.38758,1.38769,1.38725,1.38762,502900003.0
2007-10-09 17:46:00,1.38773,1.38801,1.38773,1.38793,494400003.0
2007-10-09 17:47:00,1.38809,1.38876,1.38809,1.3885,513800001.0
2007-10-09 17:48:00,1.38851,1.38862,1.38836,1.38843,356900001.0
2007-10-09 17:49:00,1.38825,1.38831,1.38796,1.388,429600003.0
2007-10-09 17:50:00,1.38788,1.38788,1.38739,1.38748,493900003.0
2007-10-09 17:51:00,1.38762,1.388,1.38754,1.38762,501200001.0
2007-10-09 17:52:00,1.38755,1.38776,1.38749,1.38759,544700000.0
2007-10-09 17:53:00,1.38753,1.3878,1.38737,1.3875,478900000.0
2007-10-09 17:54:00,1.38732,1.38759,1.38727,1.38748,404400000.0
2007-10-09 17:55:00,1.38741,1.38769,1.38734,1.38757,432100001.0
2007-10-09 17:56:00,1.38758,1.38758,1.38727,1.38733,463000001.0
2007-10-09 17:57:00,1.38742,1.38742,1.38706,1.38736,645000004.0
2007-10-09 17:58:00,1.38733,1.38753,1.38715,1.38739,619600002.0
2007-10-09 17:59:00,1.38726,1.38734,1.38681,1.38723,241800000.0
2007-10-09 18:00:00,1.38704,1.38737,1.38686,1.38689,584600000.0
2007-10-09 18:01:00,1.38671,1.38696,1.38664,1.38674,783000001.0
2007-10-09 18:02:00,1.38655,1.38669,1.38645,1.38648,590000001.0
2007-10-09 18:03:00,1.38651,1.38674,1.3864,1.38665,371400001.0
2007-10-09 18:04:00,1.38659,1.38662,1.38614,1.38636,523100001.0
2007-10-09 18:05:00,1.3862,1.38633,1.38596,1.3862,573200002.0
2007-10-09 18:06:00,1.38609,1.38634,1.38609,1.3862,358600000.0
2007-10-09 18:07:00,1.3863,1.38648,1.38619,1.38632,434700001.0
2007-10-09 18:08:00,1.38636,1.38651,1.38619,1.3863,564399999.0
2007-10-09 18:09:00,1.3863,1.38638,1.38618,1.38631,561500001.0
2007-10-09 18:10:00,1.38628,1.38657,1.38625,1.38654,616700002.0
2007-10-09 18:11:00,1.38623,1.38623,1.38574,1.38595,315900001.0
2007-10-09 18:12:00,1.38577,1.38586,1.38563,1.38572,446900001.0
2007-10-09 18:13:00,1.38559,1.38594,1.38552,1.38573,275200001.0
2007-10-09 18:14:00,1.38556,1.38556,1.38481,1.38504,558600001.0
2007-10-09 18:15:00,1.3849,1.38555,1.3849,1.38503,507400000.0
2007-10-09 18:16:00,1.38498,1.38525,1.38497,1.3852,317700000.0
2007-10-09 18:17:00,1.3852,1.3852,1.38489,1.385,518700001.0
2007-10-09 18:18:00,1.38499,1.3851,1.38484,1.38498,400800001.0
2007-10-09 18:19:00,1.38489,1.38504,1.38475,1.38489,400200001.0
2007-10-09 18:20:00,1.38506,1.38507,1.38465,1.38489,468300001.0
2007-10-09 18:21:00,1.38489,1.38513,1.38487,1.38489,371900000.0
2007-10-09 18:22:00,1.38506,1.38507,1.38465,1.38469,398900000.0
2007-10-09 18:23:00,1.38453,1.3851,1.38453,1.38506,377800001.0
2007-10-09 18:24:00,1.38509,1.38512,1.38493,1.38495,279900001.0
2007-10-09 18:25:00,1.38502,1.38525,1.38501,1.3852,410400000.0
2007-10-09 18:26:00,1.3853,1.38547,1.38524,1.38536,318100000.0
2007-10-09 18:27:00,1.38536,1.38546,1.38523,1.38533,428600002.0
2007-10-09 18:28:00,1.38537,1.3857,1.38527,1.38527,347700000.0
2007-10-09 18:29:00,1.38537,1.38562,1.38527,1.38545,717000003.0
2007-10-09 18:30:00,1.38562,1.38569,1.38545,1.38556,421200002.0
2007-10-09 18:31:00,1.38549,1.38571,1.38528,1.38557,455800002.0
2007-10-09 18:32:00,1.38559,1.38571,1.38539,1.38539,389600001.0
2007-10-09 18:33:00,1.38538,1.38545,1.38525,1.38538,569400002.0
2007-10-09 18:34:00,1.3852,1.38524,1.38504,1.38507,415400001.0
2007-10-09 18:35:00,1.38493,1.38523,1.38489,1.38513,380900001.0
2007-10-09 18:36:00,1.38514,1.38529,1.385,1.38515,347300000.0
2007-10-09 18:37:00,1.38505,1.38516,1.38496,1.38501,358100000.0
2007-10-09 18:38:00,1.38505,1.38512,1.38491,1.38502,318000000.0
2007-10-09 18:39:00,1.38479,1.38494,1.38453,1.38462,257000000.0
2007-10-09 18:40:00,1.38466,1.3849,1.38458,1.38473,498800001.0
2007-10-09 18:41:00,1.38471,1.38492,1.38467,1.38471,176000000.0
2007-10-09 18:42:00,1.3848,1.38506,1.3847,1.38496,484100003.0
2007-10-09 18:43:00,1.38487,1.38515,1.38487,1.38496,493000000.0
2007-10-09 18:44:00,1.38504,1.38513,1.38492,1.38506,425900000.0
2007-10-09 18:45:00,1.38494,1.38494,1.38451,1.38456,302600000.0
2007-10-09 18:46:00,1.38458,1.38485,1.38456,1.38465,508700003.0
2007-10-09 18:47:00,1.38465,1.38492,1.38464,1.38472,478200001.0
2007-10-09 18:48:00,1.38469,1.38476,1.38434,1.38438,578200002.0
2007-10-09 18:49:00,1.38447,1.3846,1.38424,1.38437,342700001.0
2007-10-09 18:50:00,1.38427,1.3843,1.38402,1.38412,275400000.0
2007-10-09 18:51:00,1.38401,1.38448,1.38401,1.38448,238200001.0
2007-10-09 18:52:00,1.38455,1.38479,1.38455,1.38478,356800001.0
2007-10-09 18:53:00,1.38447,1.38494,1.38444,1.38454,550400002.0
2007-10-09 18:54:00,1.38459,1.38472,1.38441,1.38443,623200003.0
2007-10-09 18:55:00,1.38457,1.38486,1.38445,1.38463,694800000.0
2007-10-09 18:56:00,1.38444,1.38471,1.38442,1.38459,628400001.0
2007-10-09 18:57:00,1.38465,1.38506,1.38451,1.38481,757400001.0
2007-10-09 18:58:00,1.38473,1.38493,1.38465,1.38481,371300000.0
2007-10-09 18:59:00,1.38471,1.38479,1.3845,1.38473,505700003.0
2007-10-09 19:00:00,1.38478,1.38499,1.38473,1.38473,295200001.0
2007-10-09 19:01:00,1.38468,1.385,1.38456,1.38477,462700000.0
2007-10-09 19:02:00,1.38488,1.38492,1.38455,1.38471,536599998.0
2007-10-09 19:03:00,1.38471,1.38494,1.38445,1.38456,655400002.0
2007-10-09 19:04:00,1.38462,1.38481,1.38449,1.38474,595900001.0
2007-10-09 19:05:00,1.38465,1.38489,1.38462,1.38489,607200002.0
2007-10-09 19:06:00,1.38487,1.38506,1.38462,1.38479,402200000.0
2007-10-09 19:07:00,1.38496,1.38524,1.38488,1.385,585000002.0
2007-10-09 19:08:00,1.38493,1.38527,1.38482,1.38519,528800001.0
2007-10-09 19:09:00,1.38506,1.38519,1.38484,1.38507,522400001.0
2007-10-09 19:10:00,1.38487,1.38508,1.38481,1.38488,489100001.0
2007-10-09 19:11:00,1.38501,1.38514,1.38474,1.38478,376900001.0
2007-10-09 19:12:00,1.38467,1.38477,1.38445,1.38472,546500002.0
2007-10-09 19:13:00,1.38471,1.38492,1.38458,1.38462,818900003.0
2007-10-09 19:14:00,1.38456,1.38478,1.38441,1.38474,675100001.0
2007-10-09 19:15:00,1.38473,1.3849,1.38468,1.38478,477200001.0
2007-10-09 19:16:00,1.38468,1.38489,1.38458,1.38477,273400001.0
2007-10-09 19:17:00,1.38476,1.38501,1.38473,1.38487,475800000.0
2007-10-09 19:18:00,1.38493,1.38524,1.38481,1.38483,451300001.0
2007-10-09 19:19:00,1.38474,1.3851,1.38471,1.38471,347300001.0
2007-10-09 19:20:00,1.38494,1.38495,1.38464,1.38481,525000004.0
2007-10-09 19:21:00,1.38483,1.38495,1.38461,1.38484,339500001.0
2007-10-09 19:22:00,1.38484,1.38504,1.38481,1.38502,305800001.0
2007-10-09 19:23:00,1.38486,1.38503,1.38464,1.38475,349400000.0
2007-10-09 19:24:00,1.38476,1.38489,1.38471,1.38474,598600000.0
2007-10-09 19:25:00,1.38473,1.38503,1.38473,1.38482,624800000.0
2007-10-09 19:26:00,1.38486,1.38493,1.38472,1.38493,191300000.0
2007-10-09 19:27:00,1.38495,1.38499,1.38477,1.38489,282800001.0
2007-10-09 19:28:00,1.38486,1.38492,1.38467,1.38481,300800001.0
2007-10-09 19:29:00,1.38472,1.38487,1.38456,1.38456,487800002.0
2007-10-09 19:30:00,1.38463,1.3848,1.38458,1.38465,454200000.0
2007-10-09 19:31:00,1.38467,1.38478,1.38453,1.38463,496300000.0
2007-10-09 19:32:00,1.38467,1.38482,1.38458,1.38472,351200001.0
2007-10-09 19:33:00,1.38474,1.38474,1.38439,1.38449,409600000.0
2007-10-09 19:34:00,1.38442,1.38462,1.38437,1.38462,585100002.0
2007-10-09 19:35:00,1.38472,1.38499,1.38468,1.38473,469400001.0
2007-10-09 19:36:00,1.38471,1.38499,1.38469,1.38486,238200001.0
2007-10-09 19:37:00,1.3849,1.38507,1.38487,1.3849,293000000.0
2007-10-09 19:38:00,1.38489,1.38516,1.38486,1.38495,525700001.0
2007-10-09 19:39:00,1.38492,1.38514,1.38492,1.38506,243100000.0
2007-10-09 19:40:00,1.3849,1.38496,1.38454,1.38466,331000000.0
2007-10-09 19:41:00,1.38465,1.38475,1.38454,1.38454,167700000.0
2007-10-09 19:42:00,1.38449,1.38477,1.38449,1.38476,259800001.0
2007-10-09 19:43:00,1.38477,1.38487,1.38459,1.3847,286700000.0
2007-10-09 19:44:00,1.38481,1.38489,1.38465,1.38471,288400000.0
2007-10-09 19:45:00,1.38475,1.38535,1.38475,1.38508,92600000.0
2007-10-09 19:46:00,1.38502,1.38514,1.38483,1.38489,218700000.0
2007-10-09 19:47:00,1.38485,1.38492,1.38465,1.38486,415200001.0
2007-10-09 19:48:00,1.38481,1.38495,1.38471,1.38495,252900000.0
2007-10-09 19:49:00,1.38493,1.38507,1.38468,1.38477,535100000.0
2007-10-09 19:50:00,1.38474,1.38513,1.38466,1.38501,441000001.0
2007-10-09 19:51:00,1.38482,1.38496,1.38466,1.38476,433200000.0
2007-10-09 19:52:00,1.38466,1.38483,1.38458,1.3846,587700004.0
2007-10-09 19:53:00,1.38472,1.38491,1.38452,1.38488,682700002.0
2007-10-09 19:54:00,1.38493,1.38495,1.38474,1.38478,319500000.0
2007-10-09 19:55:00,1.38483,1.38483,1.38451,1.38459,389100000.0
2007-10-09 19:56:00,1.38458,1.38479,1.38453,1.38475,416700000.0
2007-10-09 19:57:00,1.38479,1.38506,1.38455,1.38496,201200000.0
2007-10-09 19:58:00,1.38505,1.38528,1.38484,1.38488,500300003.0
2007-10-09 19:59:00,1.38508,1.38525,1.38477,1.38499,369200000.0
2007-10-09 20:00:00,1.38498,1.38506,1.38446,1.38474,436600000.0
2007-10-09 20:01:00,1.38479,1.38544,1.38448,1.38468,656000001.0
2007-10-09 20:02:00,1.38444,1.38453,1.38396,1.38419,553000001.0
2007-10-09 20:03:00,1.38426,1.38504,1.38403,1.3844,656800000.0
2007-10-09 20:04:00,1.38416,1.3843,1.3838,1.38385,390400000.0
2007-10-09 20:05:00,1.38386,1.38419,1.38372,1.38417,355300001.0
2007-10-09 20:06:00,1.38423,1.38443,1.3838,1.38424,559000002.0
2007-10-09 20:07:00,1.38411,1.38414,1.38385,1.38414,493600001.0
2007-10-09 20:08:00,1.38433,1.38433,1.38396,1.38432,500300000.0
2007-10-09 20:09:00,1.3843,1.38451,1.38407,1.3843,608500001.0
2007-10-09 20:10:00,1.38451,1.38454,1.38424,1.38437,725400001.0
2007-10-09 20:11:00,1.38426,1.38449,1.38397,1.38411,665000001.0
2007-10-09 20:12:00,1.38409,1.38436,1.38398,1.38411,694500004.0
2007-10-09 20:13:00,1.3841,1.38416,1.38384,1.38384,509100002.0
2007-10-09 20:14:00,1.38406,1.38415,1.38382,1.38382,400900001.0
2007-10-09 20:15:00,1.38372,1.38402,1.38372,1.38402,362600000.0
2007-10-09 20:16:00,1.38412,1.38414,1.38383,1.38391,173500000.0
2007-10-09 20:17:00,1.3839,1.38403,1.38376,1.38378,326900001.0
2007-10-09 20:18:00,1.38385,1.38408,1.38363,1.38392,670800001.0
2007-10-09 20:19:00,1.38392,1.38405,1.38364,1.38391,322600001.0
2007-10-09 20:20:00,1.38397,1.38412,1.38366,1.38396,427700001.0
2007-10-09 20:21:00,1.38416,1.38433,1.38406,1.38418,28400000.0
2007-10-09 20:22:00,1.38447,1.38454,1.38425,1.38447,289500001.0
2007-10-09 20:23:00,1.38438,1.38438,1.38407,1.38425,373300000.0
2007-10-09 20:24:00,1.38431,1.38431,1.38386,1.38386,344500000.0
2007-10-09 20:25:00,1.38382,1.38388,1.3835,1.38378,257100001.0
2007-10-09 20:26:00,1.38389,1.38408,1.38367,1.38377,354700000.0
2007-10-09 20:27:00,1.38378,1.38393,1.38367,1.38376,480200000.0
2007-10-09 20:28:00,1.38396,1.38409,1.38389,1.3839,247300001.0
2007-10-09 20:29:00,1.38393,1.38394,1.38367,1.38369,543000002.0
2007-10-09 20:30:00,1.38367,1.38394,1.38356,1.38373,228400000.0
2007-10-09 20:31:00,1.38347,1.38357,1.38331,1.38351,240600001.0
2007-10-09 20:32:00,1.38343,1.38397,1.38342,1.38378,158800000.0
2007-10-09 20:33:00,1.38378,1.38384,1.38334,1.38343,305100001.0
2007-10-09 20:34:00,1.38345,1.38361,1.38324,1.38347,298100000.0
2007-10-09 20:35:00,1.38336,1.38336,1.38278,1.38285,281800000.0
2007-10-09 20:36:00,1.38298,1.38322,1.38278,1.38295,433000002.0
2007-10-09 20:37:00,1.38289,1.38292,1.38266,1.38272,353900001.0
2007-10-09 20:38:00,1.38273,1.38298,1.38265,1.38283,277200001.0
2007-10-09 20:39:00,1.38289,1.3836,1.38289,1.38334,442400000.0
2007-10-09 20:40:00,1.38356,1.38384,1.38347,1.38384,291900000.0
2007-10-09 20:41:00,1.38397,1.38397,1.38341,1.38341,432600001.0
2007-10-09 20:42:00,1.38339,1.38398,1.38332,1.38398,252300000.0
2007-10-09 20:43:00,1.38419,1.38476,1.38414,1.38449,182800000.0
2007-10-09 20:44:00,1.38453,1.38473,1.38406,1.38408,253200000.0
2007-10-09 20:45:00,1.38418,1.38449,1.38406,1.38449,524700001.0
2007-10-09 20:46:00,1.38454,1.38507,1.38434,1.38498,292400001.0
2007-10-09 20:47:00,1.38504,1.38539,1.3849,1.38534,251800000.0
2007-10-09 20:48:00,1.3853,1.38587,1.38518,1.38572,346700002.0
2007-10-09 20:49:00,1.38573,1.38595,1.38552,1.38552,480800000.0
2007-10-09 20:50:00,1.38539,1.38551,1.38526,1.38532,221900002.0
2007-10-09 20:51:00,1.38532,1.38551,1.38499,1.38513,258000000.0
2007-10-09 20:52:00,1.38522,1.38576,1.38507,1.38545,221400000.0
2007-10-09 20:53:00,1.38548,1.38568,1.38545,1.38545,267100000.0
2007-10-09 20:54:00,1.3854,1.38548,1.38517,1.38534,99400000.0
2007-10-09 20:55:00,1.38545,1.38572,1.38544,1.38569,325100000.0
2007-10-09 20:56:00,1.38573,1.38573,1.38553,1.38573,105400000.0
2007-10-09 20:57:00,1.38575,1.38586,1.38555,1.38585,362900001.0
2007-10-09 20:58:00,1.38594,1.38607,1.38583,1.3859,284000001.0
2007-10-09 20:59:00,1.38578,1.38608,1.3855,1.38586,123700000.0
2007-10-09 21:00:00,1.38578,1.38622,1.38578,1.38585,329200000.0
2007-10-09 21:01:00,1.38595,1.38632,1.38592,1.38632,210400000.0
2007-10-09 21:02:00,1.3865,1.38662,1.38645,1.3865,106000000.0
2007-10-09 21:03:00,1.3865,1.3865,1.38635,1.38643,38700001.0
2007-10-09 21:04:00,1.3862,1.38637,1.38599,1.38599,301400000.0
2007-10-09 21:05:00,1.38612,1.38654,1.3861,1.3864,527700000.0
2007-10-09 21:06:00,1.38635,1.38679,1.38635,1.38646,198500000.0
2007-10-09 21:07:00,1.38627,1.3863,1.386,1.38609,212500000.0
2007-10-09 21:08:00,1.386,1.38623,1.38596,1.3861,211500000.0
2007-10-09 21:09:00,1.38596,1.38632,1.38596,1.38609,83699998.0
2007-10-09 21:10:00,1.38624,1.38642,1.38616,1.38632,292000000.0
2007-10-09 21:11:00,1.38649,1.38661,1.38637,1.3864,26800000.0
2007-10-09 21:12:00,1.38642,1.38662,1.38636,1.38653,287000000.0
2007-10-09 21:13:00,1.38658,1.38678,1.38658,1.38662,251100000.0
2007-10-09 21:14:00,1.38662,1.38662,1.3864,1.38656,227800000.0
2007-10-09 21:15:00,1.38639,1.38655,1.3863,1.3865,316400002.0
2007-10-09 21:16:00,1.38641,1.38646,1.38633,1.38639,140000000.0
2007-10-09 21:17:00,1.38638,1.3867,1.38635,1.38654,301800001.0
2007-10-09 21:18:00,1.3864,1.3864,1.38615,1.38634,153900000.0
2007-10-09 21:19:00,1.38621,1.38627,1.38586,1.3859,118400000.0
2007-10-09 21:20:00,1.38591,1.38604,1.38581,1.38584,44400000.0
2007-10-09 21:21:00,1.38583,1.38609,1.38581,1.38587,97100000.0
2007-10-09 21:22:00,1.38586,1.38588,1.38576,1.38576,208400001.0
2007-10-09 21:23:00,1.38576,1.38589,1.38576,1.3858,73700000.0
2007-10-09 21:24:00,1.3858,1.38598,1.3856,1.38576,131400000.0
2007-10-09 21:25:00,1.38594,1.38609,1.38589,1.38606,225600002.0
2007-10-09 21:26:00,1.38598,1.38613,1.38598,1.38602,242800001.0
2007-10-09 21:27:00,1.38595,1.38612,1.3859,1.38603,236000000.0
2007-10-09 21:28:00,1.38601,1.38601,1.3858,1.38596,138200000.0
2007-10-09 21:29:00,1.38583,1.38597,1.38573,1.38575,266900001.0
2007-10-09 21:30:00,1.38566,1.38577,1.38559,1.38576,85800000.0
2007-10-09 21:31:00,1.38575,1.38601,1.38567,1.38585,346000001.0
2007-10-09 21:32:00,1.38578,1.38589,1.38567,1.38579,313800002.0
2007-10-09 21:33:00,1.38582,1.38582,1.38556,1.38561,438200000.0
2007-10-09 21:34:00,1.38566,1.38566,1.38552,1.38561,201200000.0
2007-10-09 21:35:00,1.38559,1.38568,1.38543,1.38564,303100000.0
2007-10-09 21:36:00,1.38572,1.38591,1.38565,1.38591,287000000.0
2007-10-09 21:37:00,1.38596,1.3862,1.38594,1.38598,235600000.0
2007-10-09 21:38:00,1.38609,1.38626,1.38585,1.38599,238900000.0
2007-10-09 21:39:00,1.38589,1.3861,1.38587,1.38602,250600000.0
2007-10-09 21:40:00,1.38616,1.38642,1.38616,1.38622,168600001.0
2007-10-09 21:41:00,1.38619,1.3865,1.38619,1.38643,242500001.0
2007-10-09 21:42:00,1.38651,1.38666,1.38648,1.3865,155700000.0
2007-10-09 21:43:00,1.3867,1.38675,1.38648,1.38652,207100000.0
2007-10-09 21:44:00,1.38652,1.38652,1.38625,1.38633,207800002.0
2007-10-09 21:45:00,1.38646,1.38705,1.38646,1.38698,368300000.0
2007-10-09 21:46:00,1.38698,1.38729,1.38689,1.38723,396800000.0
2007-10-09 21:47:00,1.38722,1.38727,1.38694,1.38696,264700001.0
2007-10-09 21:48:00,1.38695,1.38701,1.38673,1.38675,549900000.0
2007-10-09 21:49:00,1.38672,1.38687,1.38669,1.38682,290600001.0
2007-10-09 21:50:00,1.38688,1.38707,1.38665,1.38665,353400000.0
2007-10-09 21:51:00,1.38654,1.38662,1.38608,1.38614,500900003.0
2007-10-09 21:52:00,1.38611,1.38633,1.38592,1.38633,430300001.0
2007-10-09 21:53:00,1.38634,1.38639,1.38615,1.38636,72200000.0
2007-10-09 21:54:00,1.3862,1.38634,1.38608,1.38611,529900001.0
2007-10-09 21:55:00,1.38582,1.38601,1.3858,1.38591,155000000.0
2007-10-09 21:56:00,1.38616,1.38642,1.38611,1.38617,32400000.0
2007-10-09 21:57:00,1.38602,1.38609,1.38573,1.38573,290000000.0
2007-10-09 21:58:00,1.38582,1.38601,1.38578,1.38598,165400001.0
2007-10-09 21:59:00,1.38594,1.38598,1.38586,1.38598,218500001.0
2007-10-09 22:00:00,1.38583,1.38593,1.38574,1.38589,78400000.0
2007-10-09 22:01:00,1.38589,1.38626,1.38575,1.38593,171000001.0
2007-10-09 22:02:00,1.38605,1.38607,1.38587,1.38587,208699999.0
2007-10-09 22:03:00,1.38577,1.38614,1.38574,1.38589,123200000.0
2007-10-09 22:04:00,1.38573,1.38586,1.38562,1.38577,195100000.0
2007-10-09 22:05:00,1.38591,1.38611,1.38577,1.38584,203000000.0
2007-10-09 22:06:00,1.3857,1.38603,1.3857,1.38584,139300001.0
2007-10-09 22:07:00,1.38582,1.38582,1.38543,1.38559,182300000.0
2007-10-09 22:08:00,1.38571,1.38598,1.38571,1.38598,234500000.0
2007-10-09 22:09:00,1.38598,1.38611,1.38562,1.38567,269700000.0
2007-10-09 22:10:00,1.38568,1.38611,1.38568,1.38581,205100001.0
2007-10-09 22:11:00,1.38571,1.38597,1.38547,1.38557,265600000.0
2007-10-09 22:12:00,1.38562,1.38566,1.38538,1.38561,279800001.0
2007-10-09 22:13:00,1.38538,1.38555,1.38534,1.38543,217300000.0
2007-10-09 22:14:00,1.38534,1.38572,1.38529,1.38545,130500000.0
2007-10-09 22:15:00,1.38547,1.38573,1.38547,1.38569,128100001.0
2007-10-09 22:16:00,1.38569,1.38592,1.38569,1.38584,100900001.0
2007-10-09 22:17:00,1.38589,1.38612,1.38589,1.386,211200000.0
2007-10-09 22:18:00,1.386,1.38617,1.38587,1.386,120200001.0
2007-10-09 22:19:00,1.38588,1.38631,1.38582,1.38586,220700002.0
2007-10-09 22:20:00,1.38601,1.38609,1.38577,1.38594,167200000.0
2007-10-09 22:21:00,1.38598,1.38615,1.38583,1.38602,168900000.0
2007-10-09 22:22:00,1.38605,1.38622,1.38605,1.38607,205600001.0
2007-10-09 22:23:00,1.38605,1.38616,1.38599,1.38604,180900000.0
2007-10-09 22:24:00,1.38599,1.38635,1.38578,1.38584,336000000.0
2007-10-09 22:25:00,1.38589,1.38639,1.38586,1.38613,251600001.0
2007-10-09 22:26:00,1.38609,1.3862,1.38592,1.38615,217800003.0
2007-10-09 22:27:00,1.38612,1.38617,1.38586,1.386,141100000.0
2007-10-09 22:28:00,1.38576,1.38603,1.38547,1.38547,78800000.0
2007-10-09 22:29:00,1.38533,1.38591,1.38533,1.38565,181500000.0
2007-10-09 22:30:00,1.38568,1.38586,1.38549,1.38574,251400000.0
2007-10-09 22:31:00,1.38585,1.38596,1.38554,1.38557,220800000.0
2007-10-09 22:32:00,1.38562,1.38587,1.38527,1.38587,249700000.0
2007-10-09 22:33:00,1.38556,1.38556,1.38534,1.38534,121300000.0
2007-10-09 22:34:00,1.38527,1.38551,1.38497,1.38497,238000001.0
2007-10-09 22:35:00,1.38505,1.38524,1.38505,1.38513,186200001.0
2007-10-09 22:36:00,1.38513,1.3852,1.385,1.38511,128400001.0
2007-10-09 22:37:00,1.38525,1.38573,1.38521,1.38534,199000000.0
2007-10-09 22:38:00,1.38528,1.38529,1.3846,1.3846,348900001.0
2007-10-09 22:39:00,1.38457,1.38481,1.38451,1.38463,282000000.0
2007-10-09 22:40:00,1.38456,1.38496,1.3844,1.3844,283700000.0
2007-10-09 22:41:00,1.38454,1.38467,1.38428,1.38467,257900000.0
2007-10-09 22:42:00,1.38485,1.38501,1.38461,1.38464,171800000.0
2007-10-09 22:43:00,1.38458,1.38476,1.38448,1.38451,205300000.0
2007-10-09 22:44:00,1.38428,1.38438,1.38399,1.38399,186200001.0
2007-10-09 22:45:00,1.38408,1.38422,1.38389,1.38389,266300000.0
2007-10-09 22:46:00,1.38385,1.38427,1.38385,1.38387,152200001.0
2007-10-09 22:47:00,1.38382,1.38387,1.38376,1.38382,122300000.0
2007-10-09 22:48:00,1.38384,1.38395,1.38378,1.38389,127400000.0
2007-10-09 22:49:00,1.38384,1.38387,1.38365,1.38375,192800000.0
2007-10-09 22:50:00,1.38385,1.38422,1.38385,1.38401,188000000.0
2007-10-09 22:51:00,1.38411,1.38427,1.38403,1.38427,271100000.0
2007-10-09 22:52:00,1.3841,1.38442,1.38405,1.38406,316600000.0
2007-10-09 22:53:00,1.38419,1.38433,1.38407,1.38412,158500001.0
2007-10-09 22:54:00,1.38418,1.38418,1.38401,1.3841,167100000.0
2007-10-09 22:55:00,1.38405,1.38405,1.38387,1.38391,197000000.0
2007-10-09 22:56:00,1.38396,1.38438,1.38395,1.38412,178700002.0
2007-10-09 22:57:00,1.38432,1.38441,1.38411,1.38429,15600000.0
2007-10-09 22:58:00,1.38414,1.38438,1.38414,1.38414,35000000.0
2007-10-09 22:59:00,1.38414,1.38414,1.38388,1.38398,16800000.0
2007-10-09 23:00:00,1.38345,1.38377,1.38345,1.38352,93000000.0
2007-10-09 23:01:00,1.38387,1.38399,1.38357,1.38357,41400000.0
2007-10-09 23:02:00,1.38358,1.38398,1.3835,1.38359,47200000.0
2007-10-09 23:03:00,1.38382,1.38397,1.38375,1.38377,38000000.0
2007-10-09 23:04:00,1.3839,1.3839,1.38312,1.38344,52200000.0
2007-10-09 23:05:00,1.38294,1.38294,1.38207,1.38207,43600000.0
2007-10-09 23:06:00,1.38205,1.38257,1.38205,1.38216,53900000.0
2007-10-09 23:07:00,1.38244,1.38274,1.3821,1.3821,36800000.0
2007-10-09 23:08:00,1.38161,1.38161,1.38075,1.38149,24800000.0
2007-10-09 23:09:00,1.38196,1.38237,1.38184,1.38216,47200000.0
2007-10-09 23:10:00,1.38168,1.38222,1.38168,1.38189,69000000.0
2007-10-09 23:11:00,1.38202,1.38253,1.38182,1.382,41100000.0
2007-10-09 23:12:00,1.38224,1.38227,1.38165,1.3817,105800000.0
2007-10-09 23:13:00,1.38173,1.38176,1.38156,1.38156,56000000.0
2007-10-09 23:14:00,1.38175,1.38211,1.38163,1.38211,29400000.0
2007-10-09 23:15:00,1.38225,1.38226,1.38171,1.38171,43000000.0
2007-10-09 23:16:00,1.38192,1.38265,1.38192,1.38265,66800000.0
2007-10-09 23:17:00,1.38242,1.38278,1.38213,1.38213,91900001.0
2007-10-09 23:18:00,1.38257,1.38288,1.38237,1.38237,34600000.0
2007-10-09 23:19:00,1.38269,1.38297,1.38266,1.38283,43200000.0
2007-10-09 23:20:00,1.38292,1.38314,1.38291,1.38296,54400000.0
2007-10-09 23:21:00,1.38298,1.38317,1.38294,1.38297,42100000.0
2007-10-09 23:22:00,1.38288,1.38323,1.38271,1.38308,143500000.0
2007-10-09 23:23:00,1.38304,1.38316,1.38233,1.38316,164400000.0
2007-10-09 23:24:00,1.383,1.38309,1.38296,1.38296,37500000.0
2007-10-09 23:25:00,1.38319,1.38364,1.38317,1.38364,50800000.0
2007-10-09 23:26:00,1.38369,1.38379,1.38362,1.38379,51600000.0
2007-10-09 23:27:00,1.38372,1.38374,1.38352,1.38368,30200000.0
2007-10-09 23:28:00,1.38358,1.38359,1.38329,1.38329,23400000.0
2007-10-09 23:29:00,1.38348,1.38348,1.38299,1.38299,76600000.0
2007-10-09 23:30:00,1.3836,1.38376,1.38323,1.38323,56600000.0
2007-10-09 23:31:00,1.38325,1.38335,1.38325,1.3833,49000000.0
2007-10-09 23:32:00,1.38331,1.38345,1.38322,1.38327,132899999.0
2007-10-09 23:33:00,1.38326,1.38342,1.38324,1.38336,115500001.0
2007-10-09 23:34:00,1.38333,1.38355,1.38297,1.38311,174100000.0
2007-10-09 23:35:00,1.38319,1.38324,1.38314,1.38316,167000000.0
2007-10-09 23:36:00,1.38319,1.38355,1.38319,1.38342,37300000.0
2007-10-09 23:37:00,1.38388,1.38388,1.38331,1.38347,59900000.0
2007-10-09 23:38:00,1.38346,1.38358,1.38346,1.38356,50100000.0
2007-10-09 23:39:00,1.38355,1.38375,1.38348,1.38356,150900000.0
2007-10-09 23:40:00,1.38358,1.38363,1.38353,1.38356,87400001.0
2007-10-09 23:41:00,1.38355,1.38369,1.38345,1.38349,106100000.0
2007-10-09 23:42:00,1.38347,1.38357,1.38341,1.38349,45200000.0
2007-10-09 23:43:00,1.38352,1.38373,1.38338,1.38369,81700000.0
2007-10-09 23:44:00,1.38349,1.38379,1.38343,1.38357,61000000.0
2007-10-09 23:45:00,1.38347,1.38348,1.38328,1.38348,102300000.0
2007-10-09 23:46:00,1.38346,1.38359,1.38344,1.38346,79800000.0
2007-10-09 23:47:00,1.38356,1.38361,1.38353,1.38353,104100000.0
2007-10-09 23:48:00,1.38374,1.38392,1.38357,1.38366,54800001.0
2007-10-09 23:49:00,1.38369,1.38377,1.38345,1.38377,94400000.0
2007-10-09 23:50:00,1.38382,1.38395,1.38371,1.38388,27800000.0
2007-10-09 23:51:00,1.38368,1.38377,1.38353,1.38353,35200000.0
2007-10-09 23:52:00,1.38349,1.38374,1.38347,1.38371,160000000.0
2007-10-09 23:53:00,1.38365,1.38386,1.38315,1.38315,110000001.0
2007-10-09 23:54:00,1.38361,1.38395,1.38314,1.38314,200300001.0
2007-10-09 23:55:00,1.3835,1.38368,1.38343,1.38352,129800001.0
2007-10-09 23:56:00,1.38342,1.38364,1.38335,1.38335,136500000.0
2007-10-09 23:57:00,1.38313,1.3835,1.38308,1.38346,131500000.0
2007-10-09 23:58:00,1.38344,1.38347,1.38307,1.38324,149500000.0
2007-10-09 23:59:00,1.38329,1.38345,1.38328,1.38341,65200001.0
2007-10-10 00:00:00,1.38345,1.38347,1.38316,1.38318,171300000.0
2007-10-10 00:01:00,1.38287,1.38407,1.38286,1.38293,202200001.0
2007-10-10 00:02:00,1.38304,1.38315,1.383,1.383,130900000.0
2007-10-10 00:03:00,1.38316,1.38337,1.38311,1.38336,177900000.0
2007-10-10 00:04:00,1.38345,1.38374,1.38342,1.38367,157700000.0
2007-10-10 00:05:00,1.38379,1.38429,1.38379,1.38398,27000000.0
2007-10-10 00:06:00,1.38422,1.38463,1.38422,1.38427,42200000.0
2007-10-10 00:07:00,1.38434,1.38464,1.38431,1.38453,78600000.0
2007-10-10 00:08:00,1.38436,1.38459,1.38434,1.38459,95700001.0
2007-10-10 00:09:00,1.38445,1.38478,1.3844,1.38451,105000001.0
2007-10-10 00:10:00,1.38428,1.38468,1.38419,1.38468,35500000.0
2007-10-10 00:11:00,1.38454,1.38457,1.3843,1.38455,39800000.0
2007-10-10 00:12:00,1.38431,1.38469,1.38431,1.38458,37800000.0
2007-10-10 00:13:00,1.38461,1.38482,1.3846,1.38473,53600000.0
2007-10-10 00:14:00,1.38506,1.38506,1.38479,1.38496,52500001.0
2007-10-10 00:15:00,1.38503,1.3852,1.38493,1.38496,33200000.0
2007-10-10 00:16:00,1.3849,1.38495,1.38478,1.38487,26700000.0
2007-10-10 00:17:00,1.38473,1.38481,1.38463,1.38474,81700000.0
2007-10-10 00:18:00,1.38478,1.3848,1.38454,1.38469,52000000.0
2007-10-10 00:19:00,1.38467,1.38484,1.38403,1.38418,122700000.0
2007-10-10 00:20:00,1.38425,1.38439,1.38422,1.38435,77300000.0
2007-10-10 00:21:00,1.38468,1.38502,1.38454,1.385,30200000.0
2007-10-10 00:22:00,1.38505,1.38512,1.38469,1.38506,40500000.0
2007-10-10 00:23:00,1.38514,1.38517,1.38468,1.38485,68100000.0
2007-10-10 00:24:00,1.38478,1.38498,1.38475,1.38487,91000000.0
2007-10-10 00:25:00,1.38477,1.3851,1.38477,1.38487,41000000.0
2007-10-10 00:26:00,1.38484,1.38486,1.38476,1.38476,51600000.0
2007-10-10 00:27:00,1.38497,1.38522,1.38496,1.38509,21000000.0
2007-10-10 00:28:00,1.38528,1.38535,1.38505,1.38505,40900001.0
2007-10-10 00:29:00,1.38505,1.38505,1.38474,1.38498,51200000.0
2007-10-10 00:30:00,1.38501,1.38505,1.38494,1.38505,43500000.0
2007-10-10 00:31:00,1.38497,1.38498,1.38487,1.38489,42400000.0
2007-10-10 00:32:00,1.38484,1.38484,1.38463,1.38469,95100000.0
2007-10-10 00:33:00,1.38461,1.38476,1.38455,1.38476,170100000.0
2007-10-10 00:34:00,1.3848,1.38521,1.38476,1.38521,23200000.0
2007-10-10 00:35:00,1.38489,1.38536,1.38489,1.38536,58600000.0
2007-10-10 00:36:00,1.38553,1.38556,1.38539,1.38543,83200000.0
2007-10-10 00:37:00,1.38536,1.38544,1.38532,1.38541,57000000.0
2007-10-10 00:38:00,1.38541,1.38542,1.38526,1.38527,36400000.0
2007-10-10 00:39:00,1.38563,1.38567,1.38524,1.38524,51100000.0
2007-10-10 00:40:00,1.38539,1.3856,1.38497,1.38532,64100000.0
2007-10-10 00:41:00,1.38526,1.38535,1.38487,1.38535,23000000.0
2007-10-10 00:42:00,1.38552,1.38552,1.38488,1.38548,47400000.0
2007-10-10 00:43:00,1.38547,1.38547,1.38509,1.38532,31800000.0
2007-10-10 00:44:00,1.38537,1.38546,1.38511,1.38511,36600000.0
2007-10-10 00:45:00,1.3853,1.3856,1.38518,1.38548,52600000.0
2007-10-10 00:46:00,1.38575,1.38575,1.38517,1.38517,47900000.0
2007-10-10 00:47:00,1.38556,1.38588,1.38538,1.38538,37800000.0
2007-10-10 00:48:00,1.38535,1.38535,1.38522,1.38526,45400001.0
2007-10-10 00:49:00,1.38562,1.38562,1.38526,1.3853,56300000.0
2007-10-10 00:50:00,1.38575,1.38578,1.38537,1.38575,32000000.0
2007-10-10 00:51:00,1.38519,1.38568,1.3851,1.38568,46800000.0
2007-10-10 00:52:00,1.38575,1.38599,1.38542,1.38544,103800000.0
2007-10-10 00:53:00,1.38548,1.38551,1.38532,1.38532,96700000.0
2007-10-10 00:54:00,1.38513,1.38525,1.3851,1.38515,57200001.0
2007-10-10 00:55:00,1.3851,1.38541,1.38491,1.38513,31200000.0
2007-10-10 00:56:00,1.38519,1.38519,1.38509,1.38513,110700000.0
2007-10-10 00:57:00,1.38511,1.38515,1.38503,1.38515,34400000.0
2007-10-10 00:58:00,1.3852,1.38528,1.38515,1.38522,45300000.0
2007-10-10 00:59:00,1.3853,1.38543,1.38521,1.38529,127400000.0
2007-10-10 01:00:00,1.38535,1.38562,1.38533,1.38535,55800000.0
2007-10-10 01:01:00,1.38543,1.38557,1.38538,1.38538,50700000.0
2007-10-10 01:02:00,1.38538,1.38559,1.38538,1.38559,43400000.0
2007-10-10 01:03:00,1.3856,1.38565,1.38558,1.38564,67600000.0
2007-10-10 01:04:00,1.38597,1.38597,1.38566,1.38588,20800000.0
2007-10-10 01:05:00,1.38582,1.38604,1.38582,1.38588,48100000.0
2007-10-10 01:06:00,1.38558,1.38581,1.38551,1.38554,28800000.0
2007-10-10 01:07:00,1.38536,1.38541,1.38531,1.38534,64100000.0
2007-10-10 01:08:00,1.3854,1.38559,1.38532,1.38538,76200000.0
2007-10-10 01:09:00,1.38586,1.38586,1.38534,1.38565,102800001.0
2007-10-10 01:10:00,1.38538,1.38569,1.3853,1.38556,72300000.0
2007-10-10 01:11:00,1.38573,1.38586,1.38557,1.38586,113700000.0
2007-10-10 01:12:00,1.38602,1.38627,1.38562,1.38562,186000000.0
2007-10-10 01:13:00,1.38553,1.3857,1.3855,1.3857,146800000.0
2007-10-10 01:14:00,1.38579,1.38589,1.38562,1.38567,38600000.0
2007-10-10 01:15:00,1.38616,1.38616,1.38589,1.38598,37600000.0
2007-10-10 01:16:00,1.38588,1.38588,1.38569,1.38579,33600000.0
2007-10-10 01:17:00,1.38586,1.38596,1.38586,1.38595,25800000.0
2007-10-10 01:18:00,1.38569,1.38583,1.38569,1.38583,25400000.0
2007-10-10 01:19:00,1.38577,1.38585,1.38566,1.38569,31000000.0
2007-10-10 01:20:00,1.38562,1.38579,1.38558,1.38578,35200000.0
2007-10-10 01:21:00,1.38574,1.38587,1.38568,1.38575,52200000.0
2007-10-10 01:22:00,1.38567,1.38581,1.38566,1.38577,128200001.0
2007-10-10 01:23:00,1.38593,1.38593,1.38564,1.38564,37200000.0
2007-10-10 01:24:00,1.38536,1.38586,1.38535,1.38559,80100000.0
2007-10-10 01:25:00,1.38548,1.38559,1.38535,1.38559,37400000.0
2007-10-10 01:26:00,1.38524,1.38534,1.38517,1.38525,218300000.0
2007-10-10 01:27:00,1.38567,1.38585,1.38558,1.38571,41400000.0
2007-10-10 01:28:00,1.38549,1.38571,1.38548,1.38558,106900000.0
2007-10-10 01:29:00,1.38573,1.38586,1.3856,1.38586,22000000.0
2007-10-10 01:30:00,1.38567,1.38575,1.38544,1.38575,43600000.0
2007-10-10 01:31:00,1.38554,1.38562,1.38549,1.38554,37800000.0
2007-10-10 01:32:00,1.38557,1.38567,1.38548,1.38562,70800001.0
2007-10-10 01:33:00,1.38573,1.38579,1.38526,1.38526,91400000.0
2007-10-10 01:34:00,1.3854,1.38558,1.38533,1.38555,117500000.0
2007-10-10 01:35:00,1.38569,1.38577,1.38551,1.38557,28000000.0
2007-10-10 01:36:00,1.3856,1.38579,1.3856,1.38573,25600000.0
2007-10-10 01:37:00,1.38548,1.38548,1.38529,1.38529,30400000.0
2007-10-10 01:38:00,1.38559,1.38568,1.38542,1.38543,52900000.0
2007-10-10 01:39:00,1.38556,1.38564,1.38534,1.38548,31400000.0
2007-10-10 01:40:00,1.38526,1.38556,1.38512,1.38541,32000000.0
2007-10-10 01:41:00,1.38519,1.38533,1.38465,1.38525,39000000.0
2007-10-10 01:42:00,1.38513,1.38587,1.38504,1.38528,219400001.0
2007-10-10 01:43:00,1.38551,1.3856,1.38533,1.38551,67200002.0
2007-10-10 01:44:00,1.38523,1.38545,1.38518,1.38533,195200000.0
2007-10-10 01:45:00,1.38516,1.3853,1.38489,1.38515,146600001.0
2007-10-10 01:46:00,1.38507,1.3851,1.38503,1.38505,34500000.0
2007-10-10 01:47:00,1.3851,1.3851,1.38501,1.38502,73000000.0
2007-10-10 01:48:00,1.38507,1.38507,1.38497,1.38504,33800000.0
2007-10-10 01:49:00,1.38494,1.38539,1.38494,1.38503,138400001.0
2007-10-10 01:50:00,1.38523,1.38563,1.38513,1.3856,170800000.0
2007-10-10 01:51:00,1.38564,1.38564,1.38551,1.38551,77400000.0
2007-10-10 01:52:00,1.38559,1.38575,1.3852,1.38575,218300000.0
2007-10-10 01:53:00,1.38581,1.38581,1.38542,1.38579,81200000.0
2007-10-10 01:54:00,1.38559,1.38559,1.38541,1.38541,72600000.0
2007-10-10 01:55:00,1.38537,1.38548,1.38537,1.38539,81600000.0
2007-10-10 01:56:00,1.38542,1.38552,1.38534,1.38539,86000000.0
2007-10-10 01:57:00,1.38523,1.38523,1.38476,1.38477,165100001.0
2007-10-10 01:58:00,1.3849,1.385,1.38488,1.38497,62100000.0
2007-10-10 01:59:00,1.38514,1.38539,1.38505,1.38523,52000000.0
2007-10-10 02:00:00,1.38533,1.38539,1.38526,1.38533,30000000.0
2007-10-10 02:01:00,1.38505,1.38531,1.38498,1.38524,32400000.0
2007-10-10 02:02:00,1.38524,1.38534,1.38512,1.38518,40600000.0
2007-10-10 02:03:00,1.38531,1.3856,1.38523,1.38534,59900001.0
2007-10-10 02:04:00,1.38524,1.3855,1.38524,1.38533,35300000.0
2007-10-10 02:05:00,1.38532,1.38551,1.38532,1.38533,42100000.0
2007-10-10 02:06:00,1.38536,1.38548,1.38532,1.38542,34800000.0
2007-10-10 02:07:00,1.38529,1.38577,1.38529,1.38577,30000000.0
2007-10-10 02:08:00,1.38557,1.38557,1.38541,1.38543,26200000.0
2007-10-10 02:09:00,1.38552,1.38552,1.38498,1.38536,23200000.0
2007-10-10 02:10:00,1.38545,1.38582,1.38499,1.38573,43400000.0
2007-10-10 02:11:00,1.38532,1.3858,1.38532,1.38569,56600000.0
2007-10-10 02:12:00,1.38555,1.38576,1.38549,1.38557,24000000.0
2007-10-10 02:13:00,1.38556,1.38575,1.38542,1.38552,29600000.0
2007-10-10 02:14:00,1.38559,1.38571,1.38541,1.38551,37400000.0
2007-10-10 02:15:00,1.3856,1.3856,1.38515,1.38547,36300000.0
2007-10-10 02:16:00,1.38548,1.38557,1.38522,1.3853,39000000.0
2007-10-10 02:17:00,1.38507,1.38523,1.385,1.38521,45200000.0
2007-10-10 02:18:00,1.38517,1.3855,1.38517,1.38533,37400000.0
2007-10-10 02:19:00,1.38538,1.3855,1.38534,1.38542,44600000.0
2007-10-10 02:20:00,1.38543,1.3855,1.38497,1.38536,38600000.0
2007-10-10 02:21:00,1.38537,1.38566,1.38537,1.38566,35000000.0
2007-10-10 02:22:00,1.38562,1.38569,1.3853,1.38557,49600000.0
2007-10-10 02:23:00,1.38547,1.3857,1.38547,1.38555,44400001.0
2007-10-10 02:24:00,1.38539,1.38576,1.38539,1.3856,53700000.0
2007-10-10 02:25:00,1.38539,1.38548,1.38495,1.38536,32600000.0
2007-10-10 02:26:00,1.38541,1.38542,1.38523,1.3853,33400000.0
2007-10-10 02:27:00,1.3853,1.38555,1.38521,1.38531,47900001.0
2007-10-10 02:28:00,1.38539,1.38543,1.38518,1.38523,42400000.0
2007-10-10 02:29:00,1.38529,1.38555,1.38519,1.38555,42200000.0
2007-10-10 02:30:00,1.3853,1.38543,1.3852,1.38543,28400000.0
2007-10-10 02:31:00,1.38523,1.38523,1.38445,1.38483,46700000.0
2007-10-10 02:32:00,1.38498,1.38498,1.38479,1.38482,25400000.0
2007-10-10 02:33:00,1.3848,1.38492,1.38464,1.38472,53700000.0
2007-10-10 02:34:00,1.385,1.38571,1.385,1.38571,39600000.0
2007-10-10 02:35:00,1.38559,1.38569,1.38518,1.38557,34300000.0
2007-10-10 02:36:00,1.38518,1.38549,1.38518,1.38529,34400000.0
2007-10-10 02:37:00,1.38543,1.38556,1.38519,1.38556,37400000.0
2007-10-10 02:38:00,1.38561,1.38575,1.38546,1.38546,42600000.0
2007-10-10 02:39:00,1.38559,1.38564,1.38503,1.38555,40900000.0
2007-10-10 02:40:00,1.38548,1.38566,1.38545,1.38551,32800000.0
2007-10-10 02:41:00,1.38563,1.38564,1.38527,1.38559,31600000.0
2007-10-10 02:42:00,1.38569,1.38585,1.38554,1.38585,43800001.0
2007-10-10 02:43:00,1.38588,1.38613,1.38579,1.38588,60600001.0
2007-10-10 02:44:00,1.38591,1.38596,1.38548,1.38572,23000000.0
2007-10-10 02:45:00,1.38558,1.38579,1.38542,1.38564,27200000.0
2007-10-10 02:46:00,1.38583,1.38583,1.38545,1.3857,28400000.0
2007-10-10 02:47:00,1.38549,1.38565,1.38526,1.38552,37200000.0
2007-10-10 02:48:00,1.38561,1.38561,1.38539,1.38539,21000000.0
2007-10-10 02:49:00,1.38549,1.38574,1.38536,1.38549,41400000.0
2007-10-10 02:50:00,1.38554,1.3856,1.38543,1.38558,27000000.0
2007-10-10 02:51:00,1.38514,1.38558,1.38514,1.38558,36600000.0
2007-10-10 02:52:00,1.38543,1.38558,1.38532,1.38558,33200000.0
2007-10-10 02:53:00,1.38551,1.38551,1.38524,1.38546,36600000.0
2007-10-10 02:54:00,1.38532,1.3856,1.38531,1.38538,52000000.0
2007-10-10 02:55:00,1.38517,1.38538,1.38517,1.38524,52800000.0
2007-10-10 02:56:00,1.38538,1.38543,1.38513,1.38531,30600000.0
2007-10-10 02:57:00,1.38504,1.38553,1.38504,1.38553,52600001.0
2007-10-10 02:58:00,1.38557,1.38559,1.38538,1.38549,35000000.0
2007-10-10 02:59:00,1.38547,1.38566,1.38542,1.38552,38000000.0
2007-10-10 03:00:00,1.38551,1.38565,1.38543,1.38565,37200000.0
2007-10-10 03:01:00,1.38552,1.38566,1.38538,1.38566,29400000.0
2007-10-10 03:02:00,1.38547,1.38573,1.38547,1.38563,28200000.0
2007-10-10 03:03:00,1.38558,1.38571,1.38549,1.38565,56400000.0
2007-10-10 03:04:00,1.38575,1.38575,1.38524,1.38524,34000000.0
2007-10-10 03:05:00,1.38566,1.38566,1.3852,1.3852,30600000.0
2007-10-10 03:06:00,1.38553,1.38553,1.3849,1.3849,37800000.0
2007-10-10 03:07:00,1.38511,1.38511,1.38473,1.3848,34600000.0
2007-10-10 03:08:00,1.3849,1.3849,1.38451,1.38462,46200000.0
2007-10-10 03:09:00,1.38472,1.38472,1.38427,1.3845,17200000.0
2007-10-10 03:10:00,1.38461,1.38467,1.38437,1.38465,50000000.0
2007-10-10 03:11:00,1.38459,1.38491,1.38448,1.38448,28800000.0
2007-10-10 03:12:00,1.38471,1.38482,1.38457,1.38473,59800000.0
2007-10-10 03:13:00,1.38475,1.38487,1.38465,1.38483,33400000.0
2007-10-10 03:14:00,1.38495,1.38557,1.38495,1.38557,63500000.0
2007-10-10 03:15:00,1.38561,1.38578,1.38561,1.38578,38100000.0
2007-10-10 03:16:00,1.38586,1.38592,1.38541,1.38559,30600000.0
2007-10-10 03:17:00,1.38576,1.38581,1.38563,1.38565,32700000.0
2007-10-10 03:18:00,1.38568,1.38587,1.38544,1.38587,27200000.0
2007-10-10 03:19:00,1.38588,1.38588,1.38565,1.38576,21000000.0
2007-10-10 03:20:00,1.38563,1.38579,1.38541,1.38544,35600000.0
2007-10-10 03:21:00,1.38544,1.38577,1.3854,1.38565,39800000.0
2007-10-10 03:22:00,1.38568,1.38572,1.38558,1.38563,17600000.0
2007-10-10 03:23:00,1.38546,1.38558,1.3854,1.38558,23200000.0
2007-10-10 03:24:00,1.38556,1.38561,1.38539,1.38561,41000000.0
2007-10-10 03:25:00,1.3853,1.38557,1.3853,1.38551,25600000.0
2007-10-10 03:26:00,1.3854,1.38554,1.38522,1.38554,42600000.0
2007-10-10 03:27:00,1.38532,1.38555,1.38527,1.38532,35000000.0
2007-10-10 03:28:00,1.38533,1.38541,1.38531,1.38534,23200000.0
2007-10-10 03:29:00,1.38523,1.38523,1.38492,1.38492,35000000.0
2007-10-10 03:30:00,1.38523,1.38523,1.38477,1.38499,34000000.0
2007-10-10 03:31:00,1.3851,1.38513,1.38479,1.38505,44400000.0
2007-10-10 03:32:00,1.38485,1.38486,1.38468,1.38484,32800000.0
2007-10-10 03:33:00,1.38479,1.38501,1.38476,1.38496,33000000.0
2007-10-10 03:34:00,1.38496,1.38513,1.38485,1.38501,42000000.0
2007-10-10 03:35:00,1.38507,1.38507,1.38476,1.38501,38800000.0
2007-10-10 03:36:00,1.38491,1.38508,1.38451,1.38496,60000000.0
2007-10-10 03:37:00,1.38489,1.38514,1.38489,1.38514,23600000.0
2007-10-10 03:38:00,1.38523,1.38525,1.38501,1.38514,33000000.0
2007-10-10 03:39:00,1.3851,1.3851,1.38474,1.38507,59600001.0
2007-10-10 03:40:00,1.38502,1.38502,1.38471,1.38479,20800000.0
2007-10-10 03:41:00,1.3846,1.3846,1.38429,1.38454,29200000.0
2007-10-10 03:42:00,1.38443,1.38473,1.38443,1.38473,28000000.0
2007-10-10 03:43:00,1.38463,1.38466,1.38439,1.38466,30400000.0
2007-10-10 03:44:00,1.38447,1.38462,1.38434,1.38434,27800000.0
2007-10-10 03:45:00,1.38465,1.38474,1.38441,1.38454,50500001.0
2007-10-10 03:46:00,1.38442,1.38442,1.38388,1.38439,38800000.0
2007-10-10 03:47:00,1.38426,1.38445,1.3842,1.38441,27600000.0
2007-10-10 03:48:00,1.38417,1.38445,1.38417,1.38441,36600000.0
2007-10-10 03:49:00,1.38437,1.38453,1.38429,1.38442,28300000.0
2007-10-10 03:50:00,1.38439,1.3847,1.38438,1.38455,27600000.0
2007-10-10 03:51:00,1.38475,1.38483,1.38452,1.38476,48200000.0
2007-10-10 03:52:00,1.38476,1.385,1.38473,1.38481,32800000.0
2007-10-10 03:53:00,1.38488,1.38488,1.38469,1.38469,29600000.0
2007-10-10 03:54:00,1.38489,1.38499,1.38474,1.38494,30400000.0
2007-10-10 03:55:00,1.38481,1.38481,1.3845,1.3845,38200000.0
2007-10-10 03:56:00,1.38462,1.38477,1.38457,1.38467,47700000.0
2007-10-10 03:57:00,1.38469,1.38479,1.3843,1.38473,48200000.0
2007-10-10 03:58:00,1.38475,1.38486,1.38464,1.38464,48200000.0
2007-10-10 03:59:00,1.38483,1.38494,1.38467,1.38479,38400000.0
2007-10-10 04:00:00,1.38463,1.38488,1.38457,1.3846,57000000.0
2007-10-10 04:01:00,1.38445,1.38466,1.38425,1.38459,44600000.0
2007-10-10 04:02:00,1.3847,1.38477,1.38464,1.38467,28200000.0
2007-10-10 04:03:00,1.38459,1.38478,1.38447,1.38478,54900001.0
2007-10-10 04:04:00,1.38463,1.38481,1.38461,1.38461,38400000.0
2007-10-10 04:05:00,1.38417,1.3848,1.38417,1.38473,29000000.0
2007-10-10 04:06:00,1.38473,1.38491,1.38452,1.38491,31000000.0
2007-10-10 04:07:00,1.3847,1.38479,1.38443,1.38477,28300000.0
2007-10-10 04:08:00,1.38471,1.38507,1.38461,1.38495,55000000.0
2007-10-10 04:09:00,1.38476,1.38492,1.38458,1.38476,25800000.0
2007-10-10 04:10:00,1.38471,1.38492,1.38454,1.38483,25800000.0
2007-10-10 04:11:00,1.38476,1.3848,1.38456,1.38478,37000000.0
2007-10-10 04:12:00,1.38466,1.38471,1.38444,1.38458,50400000.0
2007-10-10 04:13:00,1.38462,1.38474,1.38418,1.38468,22000000.0
2007-10-10 04:14:00,1.38448,1.38469,1.38434,1.38451,42200000.0
2007-10-10 04:15:00,1.3845,1.38484,1.38446,1.38484,39600000.0
2007-10-10 04:16:00,1.38476,1.38486,1.3844,1.38477,46900001.0
2007-10-10 04:17:00,1.38463,1.38477,1.38446,1.38477,23200000.0
2007-10-10 04:18:00,1.38437,1.38496,1.38437,1.3847,44600000.0
2007-10-10 04:19:00,1.38444,1.3848,1.38444,1.3848,45600000.0
2007-10-10 04:20:00,1.38457,1.38457,1.38441,1.38445,37800000.0
2007-10-10 04:21:00,1.38467,1.3847,1.38454,1.38463,46200001.0
2007-10-10 04:22:00,1.38456,1.38471,1.38456,1.38471,40200000.0
2007-10-10 04:23:00,1.38461,1.38466,1.38456,1.38462,38500000.0
2007-10-10 04:24:00,1.38463,1.38476,1.38463,1.38468,21000000.0
2007-10-10 04:25:00,1.38479,1.38479,1.3845,1.3845,46800001.0
2007-10-10 04:26:00,1.38459,1.38461,1.38447,1.38447,25200000.0
2007-10-10 04:27:00,1.38462,1.38469,1.38444,1.38446,26800000.0
2007-10-10 04:28:00,1.3846,1.3846,1.38422,1.38458,25000000.0
2007-10-10 04:29:00,1.3845,1.38465,1.38433,1.38465,37800000.0
2007-10-10 04:30:00,1.38458,1.38478,1.38436,1.38453,48500000.0
2007-10-10 04:31:00,1.38429,1.38474,1.38429,1.3845,42000000.0
2007-10-10 04:32:00,1.38444,1.38457,1.38444,1.3845,21600000.0
2007-10-10 04:33:00,1.38475,1.38475,1.38446,1.38463,40800001.0
2007-10-10 04:34:00,1.38458,1.38473,1.3845,1.38463,40200000.0
2007-10-10 04:35:00,1.38445,1.3848,1.38445,1.38462,37300000.0
2007-10-10 04:36:00,1.38483,1.38491,1.38476,1.38477,32800000.0
2007-10-10 04:37:00,1.38491,1.38493,1.38457,1.38483,40000000.0
2007-10-10 04:38:00,1.38479,1.38504,1.38479,1.38504,62900000.0
2007-10-10 04:39:00,1.38483,1.38493,1.38443,1.38488,56800002.0
2007-10-10 04:40:00,1.38474,1.38486,1.38458,1.38462,59200001.0
2007-10-10 04:41:00,1.38462,1.3848,1.38437,1.38476,38600000.0
2007-10-10 04:42:00,1.38477,1.38495,1.38476,1.38495,33800000.0
2007-10-10 04:43:00,1.38487,1.38499,1.38478,1.38494,35400000.0
2007-10-10 04:44:00,1.38483,1.38483,1.38405,1.38475,54300001.0
2007-10-10 04:45:00,1.38479,1.38485,1.38472,1.38473,30800000.0
2007-10-10 04:46:00,1.38469,1.38484,1.38407,1.38407,40700000.0
2007-10-10 04:47:00,1.38475,1.38481,1.38461,1.38469,28000000.0
2007-10-10 04:48:00,1.38455,1.38462,1.38447,1.38462,34800000.0
2007-10-10 04:49:00,1.38448,1.38486,1.38446,1.38446,43400000.0
2007-10-10 04:50:00,1.38458,1.38482,1.38449,1.38453,45700000.0
2007-10-10 04:51:00,1.38446,1.3846,1.38436,1.38458,41500000.0
2007-10-10 04:52:00,1.38453,1.38462,1.3843,1.3843,17200000.0
2007-10-10 04:53:00,1.38467,1.3848,1.38445,1.38455,48200000.0
2007-10-10 04:54:00,1.38475,1.38486,1.38459,1.38469,22400000.0
2007-10-10 04:55:00,1.38478,1.3848,1.3846,1.38467,87500000.0
2007-10-10 04:56:00,1.38461,1.38486,1.38461,1.38486,39800000.0
2007-10-10 04:57:00,1.38484,1.38489,1.38475,1.38476,50600000.0
2007-10-10 04:58:00,1.38491,1.38491,1.38458,1.38478,34000000.0
2007-10-10 04:59:00,1.38475,1.38513,1.38475,1.385,30600000.0
2007-10-10 05:00:00,1.38502,1.38507,1.38484,1.38501,58200000.0
2007-10-10 05:01:00,1.38481,1.38485,1.38476,1.38477,44400001.0
2007-10-10 05:02:00,1.38444,1.3848,1.38444,1.3848,38200000.0
2007-10-10 05:03:00,1.38489,1.38489,1.38472,1.38478,29200000.0
2007-10-10 05:04:00,1.38456,1.38478,1.38456,1.38478,32200000.0
2007-10-10 05:05:00,1.38455,1.38475,1.38453,1.38475,23200000.0
2007-10-10 05:06:00,1.3847,1.38485,1.38455,1.38478,44000000.0
2007-10-10 05:07:00,1.38475,1.38482,1.38453,1.3848,35600000.0
2007-10-10 05:08:00,1.38477,1.38481,1.38463,1.38471,29400000.0
2007-10-10 05:09:00,1.38465,1.38465,1.38431,1.38449,54200000.0
2007-10-10 05:10:00,1.38466,1.38488,1.38446,1.38472,44700000.0
2007-10-10 05:11:00,1.38477,1.3849,1.38453,1.38453,29600000.0
2007-10-10 05:12:00,1.3847,1.3848,1.38456,1.38475,47200000.0
2007-10-10 05:13:00,1.38476,1.38499,1.38476,1.38488,29600000.0
2007-10-10 05:14:00,1.38495,1.38495,1.38475,1.38487,27800000.0
2007-10-10 05:15:00,1.38487,1.38487,1.38459,1.38472,34900000.0
2007-10-10 05:16:00,1.38487,1.38498,1.38478,1.38488,44400001.0
2007-10-10 05:17:00,1.38464,1.38464,1.38433,1.38437,51600000.0
2007-10-10 05:18:00,1.38446,1.38466,1.38441,1.38441,26600000.0
2007-10-10 05:19:00,1.38431,1.38474,1.38431,1.38466,42100000.0
2007-10-10 05:20:00,1.38461,1.38473,1.38442,1.38452,41500000.0
2007-10-10 05:21:00,1.38461,1.38471,1.3845,1.38455,32800000.0
2007-10-10 05:22:00,1.38464,1.38483,1.38453,1.38471,48600000.0
2007-10-10 05:23:00,1.38407,1.38474,1.38407,1.38461,26400000.0
2007-10-10 05:24:00,1.38465,1.38476,1.38462,1.38472,43000000.0
2007-10-10 05:25:00,1.38459,1.38506,1.38459,1.385,53600001.0
2007-10-10 05:26:00,1.38508,1.38511,1.38491,1.38491,43300000.0
2007-10-10 05:27:00,1.38502,1.38515,1.38489,1.38494,36000000.0
2007-10-10 05:28:00,1.38505,1.38505,1.38434,1.385,20800000.0
2007-10-10 05:29:00,1.38479,1.385,1.38478,1.385,37200000.0
2007-10-10 05:30:00,1.38502,1.38507,1.38481,1.38501,37600000.0
2007-10-10 05:31:00,1.38465,1.38476,1.38446,1.38447,57800000.0
2007-10-10 05:32:00,1.38472,1.38478,1.38432,1.38478,35200000.0
2007-10-10 05:33:00,1.38491,1.38491,1.38452,1.38452,35400000.0
2007-10-10 05:34:00,1.38468,1.38475,1.38458,1.38462,87700000.0
2007-10-10 05:35:00,1.38477,1.38487,1.38461,1.38484,42000000.0
2007-10-10 05:36:00,1.38468,1.38482,1.38456,1.38456,25800000.0
2007-10-10 05:37:00,1.38455,1.38463,1.3844,1.38457,36200000.0
2007-10-10 05:38:00,1.38453,1.38474,1.38436,1.38442,25200000.0
2007-10-10 05:39:00,1.38449,1.38475,1.38437,1.38463,27100000.0
2007-10-10 05:40:00,1.38451,1.38459,1.38443,1.38443,30600000.0
2007-10-10 05:41:00,1.38448,1.38458,1.38417,1.38458,44400000.0
2007-10-10 05:42:00,1.38457,1.38472,1.38446,1.38472,24200000.0
2007-10-10 05:43:00,1.38451,1.38481,1.38451,1.3846,45500001.0
2007-10-10 05:44:00,1.38466,1.38488,1.38463,1.38476,36600000.0
2007-10-10 05:45:00,1.38447,1.38482,1.38447,1.38451,43300000.0
2007-10-10 05:46:00,1.38459,1.38466,1.38454,1.38454,22000000.0
2007-10-10 05:47:00,1.38457,1.38465,1.38446,1.38452,46400000.0
2007-10-10 05:48:00,1.38445,1.38481,1.38445,1.38481,35000000.0
2007-10-10 05:49:00,1.385,1.38513,1.38491,1.38502,48600000.0
2007-10-10 05:50:00,1.38496,1.38513,1.38475,1.38502,44600001.0
2007-10-10 05:51:00,1.38515,1.38532,1.3849,1.3849,23400000.0
2007-10-10 05:52:00,1.38527,1.38557,1.38527,1.3854,47000000.0
2007-10-10 05:53:00,1.3855,1.38562,1.38519,1.38562,43800000.0
2007-10-10 05:54:00,1.38558,1.38558,1.38526,1.38547,39600001.0
2007-10-10 05:55:00,1.38555,1.38579,1.38515,1.38542,33200000.0
2007-10-10 05:56:00,1.3857,1.3857,1.38532,1.3855,31200000.0
2007-10-10 05:57:00,1.38534,1.38558,1.38527,1.38527,30000000.0
2007-10-10 05:58:00,1.38556,1.38579,1.38549,1.38552,52400001.0
2007-10-10 05:59:00,1.38568,1.38568,1.38551,1.38553,38800000.0
2007-10-10 06:00:00,1.38539,1.38559,1.3853,1.38539,30000000.0
2007-10-10 06:01:00,1.38531,1.38548,1.38531,1.38531,42100000.0
2007-10-10 06:02:00,1.38528,1.38545,1.38489,1.38545,52200000.0
2007-10-10 06:03:00,1.38533,1.38535,1.38514,1.38528,78700000.0
2007-10-10 06:04:00,1.38532,1.38532,1.3851,1.3853,26200000.0
2007-10-10 06:05:00,1.38532,1.3854,1.38513,1.38514,51200000.0
2007-10-10 06:06:00,1.38516,1.38542,1.38516,1.38536,25800000.0
2007-10-10 06:07:00,1.38546,1.38556,1.38529,1.38536,49000000.0
2007-10-10 06:08:00,1.38543,1.38561,1.38537,1.38551,61800001.0
2007-10-10 06:09:00,1.38549,1.38556,1.38541,1.38543,51800001.0
2007-10-10 06:10:00,1.38556,1.38556,1.38543,1.38551,35800001.0
2007-10-10 06:11:00,1.38548,1.3857,1.38538,1.38541,50600000.0
2007-10-10 06:12:00,1.38549,1.38566,1.38542,1.38542,47000000.0
2007-10-10 06:13:00,1.38544,1.38564,1.38526,1.38557,44800000.0
2007-10-10 06:14:00,1.38564,1.38564,1.3852,1.38551,57800001.0
2007-10-10 06:15:00,1.3855,1.3857,1.38549,1.38562,26900000.0
2007-10-10 06:16:00,1.38575,1.38575,1.38555,1.38565,28000000.0
2007-10-10 06:17:00,1.38537,1.38582,1.38537,1.38575,30600000.0
2007-10-10 06:18:00,1.38564,1.38585,1.38559,1.38569,43800000.0
2007-10-10 06:19:00,1.38568,1.38581,1.38558,1.38558,36900000.0
2007-10-10 06:20:00,1.3857,1.38575,1.38552,1.38552,31200000.0
2007-10-10 06:21:00,1.3857,1.38584,1.38562,1.38584,38200000.0
2007-10-10 06:22:00,1.38572,1.38575,1.38556,1.38575,19400000.0
2007-10-10 06:23:00,1.38575,1.38576,1.38538,1.38576,48100000.0
2007-10-10 06:24:00,1.38562,1.38562,1.38521,1.38551,17400000.0
2007-10-10 06:25:00,1.38558,1.3856,1.3855,1.38555,40600000.0
2007-10-10 06:26:00,1.38554,1.38568,1.3854,1.38554,35100000.0
2007-10-10 06:27:00,1.38543,1.38557,1.38542,1.38554,26600000.0
2007-10-10 06:28:00,1.3855,1.38558,1.38542,1.38558,44600000.0
2007-10-10 06:29:00,1.38563,1.38563,1.38545,1.38548,25400000.0
2007-10-10 06:30:00,1.38562,1.38564,1.38546,1.38559,38000000.0
2007-10-10 06:31:00,1.38557,1.38567,1.38554,1.38567,35200000.0
2007-10-10 06:32:00,1.38591,1.38601,1.38575,1.38588,27800000.0
2007-10-10 06:33:00,1.3857,1.3859,1.38563,1.38567,75500000.0
2007-10-10 06:34:00,1.38547,1.38607,1.38547,1.3855,50600000.0
2007-10-10 06:35:00,1.38534,1.38581,1.38534,1.38561,45800000.0
2007-10-10 06:36:00,1.38495,1.38542,1.38495,1.38523,48800001.0
2007-10-10 06:37:00,1.3852,1.38532,1.38485,1.38485,32600000.0
2007-10-10 06:38:00,1.38545,1.38552,1.38523,1.38523,33000000.0
2007-10-10 06:39:00,1.38528,1.38553,1.38528,1.38537,30000000.0
2007-10-10 06:40:00,1.38539,1.38555,1.38527,1.38527,28000000.0
2007-10-10 06:41:00,1.38525,1.3856,1.38483,1.3856,29600000.0
2007-10-10 06:42:00,1.38518,1.38547,1.38515,1.38534,39800000.0
2007-10-10 06:43:00,1.38543,1.38543,1.38506,1.38526,41800001.0
2007-10-10 06:44:00,1.3853,1.38538,1.38517,1.38525,36000000.0
2007-10-10 06:45:00,1.38509,1.38529,1.38503,1.38503,60000000.0
2007-10-10 06:46:00,1.38508,1.38538,1.38507,1.38508,33800000.0
2007-10-10 06:47:00,1.38518,1.38523,1.38498,1.38502,23600000.0
2007-10-10 06:48:00,1.3849,1.3852,1.38477,1.38495,16000000.0
2007-10-10 06:49:00,1.3849,1.38506,1.38477,1.38506,61200001.0
2007-10-10 06:50:00,1.38497,1.38508,1.38487,1.38501,24600000.0
2007-10-10 06:51:00,1.385,1.385,1.38477,1.38487,25800000.0
2007-10-10 06:52:00,1.38495,1.3851,1.38477,1.3851,54400000.0
2007-10-10 06:53:00,1.385,1.385,1.3847,1.38492,33400000.0
2007-10-10 06:54:00,1.38491,1.38514,1.38475,1.38497,70800001.0
2007-10-10 06:55:00,1.38514,1.38514,1.38494,1.38504,34000000.0
2007-10-10 06:56:00,1.38497,1.38516,1.38496,1.38506,52400000.0
2007-10-10 06:57:00,1.38526,1.38529,1.38479,1.38509,54700000.0
2007-10-10 06:58:00,1.38471,1.38532,1.38471,1.38532,35200000.0
2007-10-10 06:59:00,1.38506,1.38516,1.38476,1.38501,29600000.0
2007-10-10 07:00:00,1.38514,1.38517,1.38494,1.38494,53800000.0
2007-10-10 07:01:00,1.38501,1.38508,1.38484,1.38507,56400000.0
2007-10-10 07:02:00,1.38509,1.38525,1.38504,1.3851,50300000.0
2007-10-10 07:03:00,1.38525,1.38526,1.38506,1.38526,17400000.0
2007-10-10 07:04:00,1.38548,1.38548,1.3851,1.38524,22600000.0
2007-10-10 07:05:00,1.38509,1.38518,1.38484,1.38484,42800000.0
2007-10-10 07:06:00,1.38507,1.3853,1.38507,1.3853,43100000.0
2007-10-10 07:07:00,1.38534,1.38546,1.38502,1.38503,36600000.0
2007-10-10 07:08:00,1.38504,1.38533,1.38497,1.38513,25600000.0
2007-10-10 07:09:00,1.38528,1.38529,1.38517,1.38521,59100001.0
2007-10-10 07:10:00,1.38522,1.38522,1.38507,1.38514,28200000.0
2007-10-10 07:11:00,1.38516,1.38519,1.38493,1.38493,46800000.0
2007-10-10 07:12:00,1.38527,1.38533,1.38486,1.38512,36800000.0
2007-10-10 07:13:00,1.3854,1.3854,1.38523,1.38535,67100000.0
2007-10-10 07:14:00,1.38513,1.38516,1.38494,1.38501,44400000.0
2007-10-10 07:15:00,1.38512,1.38526,1.38487,1.38516,26600000.0
2007-10-10 07:16:00,1.38488,1.38521,1.38488,1.38521,30600000.0
2007-10-10 07:17:00,1.38523,1.38528,1.38488,1.38521,50600000.0
2007-10-10 07:18:00,1.38529,1.38536,1.38503,1.38526,55500000.0
2007-10-10 07:19:00,1.38518,1.38533,1.38507,1.3851,42200000.0
2007-10-10 07:20:00,1.38509,1.3853,1.38493,1.38507,53700000.0
2007-10-10 07:21:00,1.38519,1.38542,1.38514,1.38542,32900000.0
2007-10-10 07:22:00,1.38527,1.38531,1.38506,1.38522,56000001.0
2007-10-10 07:23:00,1.38521,1.38548,1.38515,1.38529,42200000.0
2007-10-10 07:24:00,1.38508,1.38519,1.38497,1.385,50200001.0
2007-10-10 07:25:00,1.3851,1.3852,1.38498,1.3851,35400000.0
2007-10-10 07:26:00,1.38508,1.3854,1.38508,1.3854,29600000.0
2007-10-10 07:27:00,1.38542,1.38547,1.38503,1.38527,54800001.0
2007-10-10 07:28:00,1.38535,1.38558,1.3851,1.38554,40000000.0
2007-10-10 07:29:00,1.38572,1.38572,1.3856,1.38572,40600000.0
2007-10-10 07:30:00,1.3857,1.38571,1.38524,1.3857,34200000.0
2007-10-10 07:31:00,1.38557,1.38594,1.38557,1.38594,35100000.0
2007-10-10 07:32:00,1.38583,1.38626,1.38582,1.38626,55000000.0
2007-10-10 07:33:00,1.38616,1.38627,1.38584,1.38584,45300000.0
2007-10-10 07:34:00,1.38601,1.38618,1.3857,1.38591,46900000.0
2007-10-10 07:35:00,1.38549,1.38567,1.38549,1.38561,24100000.0
2007-10-10 07:36:00,1.38553,1.38559,1.38527,1.38554,36400000.0
2007-10-10 07:37:00,1.38546,1.38561,1.38531,1.38561,34800000.0
2007-10-10 07:38:00,1.38561,1.38573,1.38561,1.38565,39600000.0
2007-10-10 07:39:00,1.38557,1.38585,1.38554,1.38554,28000000.0
2007-10-10 07:40:00,1.38541,1.38554,1.38524,1.38528,43600000.0
2007-10-10 07:41:00,1.38527,1.38551,1.38523,1.3854,22200000.0
2007-10-10 07:42:00,1.38539,1.38552,1.38479,1.38479,65900000.0
2007-10-10 07:43:00,1.38419,1.38445,1.3841,1.38445,37500000.0
2007-10-10 07:44:00,1.38439,1.38451,1.3842,1.38451,25600000.0
2007-10-10 07:45:00,1.38424,1.38444,1.38377,1.3843,48000000.0
2007-10-10 07:46:00,1.38436,1.38436,1.38403,1.38407,30200000.0
2007-10-10 07:47:00,1.38412,1.38422,1.3833,1.38422,42000000.0
2007-10-10 07:48:00,1.38421,1.38429,1.38406,1.38429,20600000.0
2007-10-10 07:49:00,1.3844,1.3847,1.3842,1.3842,47400000.0
2007-10-10 07:50:00,1.38462,1.38478,1.38452,1.38452,21600000.0
2007-10-10 07:51:00,1.38433,1.3845,1.38412,1.3845,28400000.0
2007-10-10 07:52:00,1.38444,1.38455,1.38424,1.38448,39800001.0
2007-10-10 07:53:00,1.38441,1.38464,1.38433,1.38439,24600000.0
2007-10-10 07:54:00,1.38429,1.38458,1.38429,1.38441,33000000.0
2007-10-10 07:55:00,1.38445,1.3845,1.38398,1.38432,53000000.0
2007-10-10 07:56:00,1.38431,1.38442,1.38417,1.38438,25600000.0
2007-10-10 07:57:00,1.38424,1.38444,1.3842,1.38436,29200000.0
2007-10-10 07:58:00,1.38419,1.38445,1.38407,1.38428,53000000.0
2007-10-10 07:59:00,1.38405,1.38433,1.38335,1.38374,41000000.0
2007-10-10 08:00:00,1.38367,1.38392,1.38354,1.38354,30400000.0
2007-10-10 08:01:00,1.38338,1.38351,1.38338,1.3834,36400000.0
2007-10-10 08:02:00,1.3836,1.38391,1.38353,1.3839,39000001.0
2007-10-10 08:03:00,1.38393,1.38411,1.3838,1.38408,35000000.0
2007-10-10 08:04:00,1.38398,1.38407,1.38391,1.38391,33000000.0
2007-10-10 08:05:00,1.38393,1.38401,1.38392,1.38401,37900000.0
2007-10-10 08:06:00,1.38406,1.38453,1.38406,1.38439,39600000.0
2007-10-10 08:07:00,1.38433,1.38444,1.38422,1.38438,29400000.0
2007-10-10 08:08:00,1.38415,1.38415,1.38397,1.38398,50000000.0
2007-10-10 08:09:00,1.38405,1.38412,1.38378,1.38412,55600000.0
2007-10-10 08:10:00,1.38416,1.38431,1.38409,1.38424,38600000.0
2007-10-10 08:11:00,1.38412,1.38431,1.38402,1.38431,44200001.0
2007-10-10 08:12:00,1.38434,1.38434,1.38399,1.38418,38800000.0
2007-10-10 08:13:00,1.38378,1.3842,1.38378,1.38407,39800000.0
2007-10-10 08:14:00,1.38411,1.38418,1.38404,1.38405,37400000.0
2007-10-10 08:15:00,1.38409,1.38416,1.38385,1.38416,32600000.0
2007-10-10 08:16:00,1.38421,1.38431,1.38385,1.38424,27000000.0
2007-10-10 08:17:00,1.38443,1.38443,1.38397,1.38408,39000000.0
2007-10-10 08:18:00,1.38425,1.38447,1.38403,1.38447,41200000.0
2007-10-10 08:19:00,1.38446,1.38465,1.38444,1.38444,41000000.0
2007-10-10 08:20:00,1.38461,1.38498,1.38455,1.38465,39700000.0
2007-10-10 08:21:00,1.38448,1.38462,1.38419,1.38419,32400000.0
2007-10-10 08:22:00,1.38418,1.38486,1.38418,1.38479,36000000.0
2007-10-10 08:23:00,1.38484,1.38521,1.38484,1.38505,29500000.0
2007-10-10 08:24:00,1.38521,1.38521,1.38477,1.38507,41100000.0
2007-10-10 08:25:00,1.38502,1.38523,1.38501,1.38501,30400000.0
2007-10-10 08:26:00,1.38516,1.38516,1.38492,1.38506,36600000.0
2007-10-10 08:27:00,1.38497,1.38514,1.38494,1.38494,38600000.0
2007-10-10 08:28:00,1.38488,1.38498,1.38474,1.38483,42000000.0
2007-10-10 08:29:00,1.38476,1.38481,1.3846,1.38461,45800000.0
2007-10-10 08:30:00,1.38448,1.3846,1.38414,1.38452,29600000.0
2007-10-10 08:31:00,1.38459,1.38494,1.38445,1.38486,41600001.0
2007-10-10 08:32:00,1.38476,1.38483,1.38452,1.38477,41400000.0
2007-10-10 08:33:00,1.38475,1.38493,1.38425,1.38445,42400000.0
2007-10-10 08:34:00,1.3846,1.3846,1.38425,1.38437,36400000.0
2007-10-10 08:35:00,1.38399,1.38412,1.38347,1.38351,47800000.0
2007-10-10 08:36:00,1.38343,1.38343,1.38294,1.38313,79900000.0
2007-10-10 08:37:00,1.38329,1.38329,1.38261,1.38304,47100000.0
2007-10-10 08:38:00,1.3832,1.38361,1.3832,1.38337,34200000.0
2007-10-10 08:39:00,1.38362,1.38425,1.38356,1.38403,35200000.0
2007-10-10 08:40:00,1.38389,1.38406,1.38357,1.38391,100100000.0
2007-10-10 08:41:00,1.38367,1.38367,1.38315,1.38334,30400000.0
2007-10-10 08:42:00,1.38357,1.3837,1.38345,1.38357,36800000.0
2007-10-10 08:43:00,1.38377,1.38394,1.38332,1.38332,25600000.0
2007-10-10 08:44:00,1.38372,1.38373,1.38346,1.38371,25600000.0
2007-10-10 08:45:00,1.38368,1.38391,1.38349,1.38349,38300000.0
2007-10-10 08:46:00,1.38369,1.38369,1.38348,1.38362,39000000.0
2007-10-10 08:47:00,1.38353,1.38353,1.3832,1.3832,28400000.0
2007-10-10 08:48:00,1.38354,1.38387,1.38354,1.38387,34800000.0
2007-10-10 08:49:00,1.38401,1.38432,1.38397,1.38415,33200000.0
2007-10-10 08:50:00,1.38389,1.38408,1.38389,1.38407,38500000.0
2007-10-10 08:51:00,1.38396,1.38405,1.38381,1.38381,35400000.0
2007-10-10 08:52:00,1.3838,1.38385,1.38359,1.38372,61200000.0
2007-10-10 08:53:00,1.38382,1.38388,1.38367,1.38381,21800000.0
2007-10-10 08:54:00,1.38381,1.38413,1.38381,1.38411,31700000.0
2007-10-10 08:55:00,1.38412,1.38444,1.38392,1.38425,52800001.0
2007-10-10 08:56:00,1.38425,1.38425,1.38369,1.38369,46000000.0
2007-10-10 08:57:00,1.3837,1.38389,1.3837,1.38383,32000000.0
2007-10-10 08:58:00,1.38392,1.38411,1.3838,1.3841,54200000.0
2007-10-10 08:59:00,1.38376,1.38387,1.38348,1.38351,34000000.0
2007-10-10 09:00:00,1.38343,1.38358,1.38323,1.38344,30400000.0
2007-10-10 09:01:00,1.38316,1.38335,1.38305,1.3832,29000000.0
2007-10-10 09:02:00,1.38303,1.38314,1.383,1.38314,40500000.0
2007-10-10 09:03:00,1.38267,1.38315,1.38267,1.38277,46400000.0
2007-10-10 09:04:00,1.38301,1.38301,1.38222,1.38233,42600000.0
2007-10-10 09:05:00,1.38258,1.38258,1.38212,1.3825,28200000.0
2007-10-10 09:06:00,1.38246,1.38246,1.38214,1.38235,44200000.0
2007-10-10 09:07:00,1.38233,1.38248,1.38216,1.38216,90700000.0
2007-10-10 09:08:00,1.38244,1.38267,1.38236,1.38265,45900000.0
2007-10-10 09:09:00,1.38267,1.3828,1.38244,1.38278,51800001.0
2007-10-10 09:10:00,1.38282,1.38286,1.38271,1.38279,28200000.0
2007-10-10 09:11:00,1.38282,1.38317,1.38272,1.38296,34500000.0
2007-10-10 09:12:00,1.38308,1.3832,1.38308,1.38318,45900000.0
2007-10-10 09:13:00,1.38302,1.38321,1.38302,1.38321,36100000.0
2007-10-10 09:14:00,1.38311,1.38342,1.38311,1.38341,32800000.0
2007-10-10 09:15:00,1.38318,1.38353,1.38318,1.38353,32400000.0
2007-10-10 09:16:00,1.38349,1.38389,1.38349,1.38371,37600000.0
2007-10-10 09:17:00,1.38371,1.38371,1.38344,1.3836,36800000.0
2007-10-10 09:18:00,1.38363,1.38398,1.3836,1.38386,23600000.0
2007-10-10 09:19:00,1.38399,1.38429,1.38399,1.38429,42200000.0
2007-10-10 09:20:00,1.3846,1.38461,1.38425,1.38425,23600000.0
2007-10-10 09:21:00,1.38412,1.38421,1.38386,1.38418,25600000.0
2007-10-10 09:22:00,1.38435,1.38474,1.38435,1.38457,25900000.0
2007-10-10 09:23:00,1.38448,1.3847,1.38432,1.38435,39600000.0
2007-10-10 09:24:00,1.38441,1.38466,1.38435,1.38466,49800000.0
2007-10-10 09:25:00,1.38461,1.38463,1.38437,1.38448,44600000.0
2007-10-10 09:26:00,1.38453,1.38493,1.38453,1.38481,38800000.0
2007-10-10 09:27:00,1.38459,1.38487,1.38434,1.38487,71100000.0
2007-10-10 09:28:00,1.38484,1.38484,1.38456,1.38467,22800000.0
2007-10-10 09:29:00,1.38466,1.38481,1.38444,1.38474,32700000.0
2007-10-10 09:30:00,1.38474,1.38482,1.38454,1.38462,35400000.0
2007-10-10 09:31:00,1.38467,1.38467,1.38441,1.38443,32400000.0
2007-10-10 09:32:00,1.38464,1.38468,1.38418,1.38444,40200000.0
2007-10-10 09:33:00,1.38448,1.3845,1.38437,1.38437,30200000.0
2007-10-10 09:34:00,1.38435,1.38442,1.38398,1.38442,38000000.0
2007-10-10 09:35:00,1.38448,1.38479,1.38444,1.38479,46000000.0
2007-10-10 09:36:00,1.38465,1.38465,1.38443,1.38443,32200000.0
2007-10-10 09:37:00,1.3844,1.3845,1.38428,1.38443,28400000.0
2007-10-10 09:38:00,1.3844,1.38468,1.38425,1.38468,82300000.0
2007-10-10 09:39:00,1.38465,1.38491,1.38465,1.38478,37800000.0
2007-10-10 09:40:00,1.38482,1.38483,1.38459,1.38479,26000000.0
2007-10-10 09:41:00,1.38463,1.38477,1.38439,1.38469,37600000.0
2007-10-10 09:42:00,1.38439,1.38461,1.38435,1.38452,41800000.0
2007-10-10 09:43:00,1.38454,1.38477,1.38444,1.3845,48400000.0
2007-10-10 09:44:00,1.38455,1.3846,1.38444,1.38451,41400000.0
2007-10-10 09:45:00,1.38479,1.38524,1.38436,1.38436,32200000.0
2007-10-10 09:46:00,1.38486,1.38501,1.38464,1.38493,45800000.0
2007-10-10 09:47:00,1.38522,1.38577,1.38522,1.38577,32600000.0
2007-10-10 09:48:00,1.3858,1.38581,1.38532,1.38545,49500000.0
2007-10-10 09:49:00,1.38544,1.38569,1.38525,1.38543,27000000.0
2007-10-10 09:50:00,1.38537,1.38558,1.38523,1.38523,26200000.0
2007-10-10 09:51:00,1.38531,1.38542,1.38515,1.38538,42100000.0
2007-10-10 09:52:00,1.38526,1.3855,1.38526,1.3855,27800000.0
2007-10-10 09:53:00,1.38557,1.38586,1.38557,1.38568,57300000.0
2007-10-10 09:54:00,1.38567,1.38573,1.38549,1.38556,38500000.0
2007-10-10 09:55:00,1.38544,1.38578,1.38544,1.38561,39800000.0
2007-10-10 09:56:00,1.38545,1.38593,1.38539,1.3854,25200000.0
2007-10-10 09:57:00,1.38568,1.38571,1.38524,1.38524,61400001.0
2007-10-10 09:58:00,1.38514,1.38552,1.38508,1.38552,53600000.0
2007-10-10 09:59:00,1.38542,1.38542,1.38511,1.38526,97500000.0
2007-10-10 10:00:00,1.38518,1.38518,1.38481,1.38493,39600000.0
2007-10-10 10:01:00,1.38513,1.38527,1.38491,1.38517,36100000.0
2007-10-10 10:02:00,1.38517,1.38556,1.38517,1.38536,38300000.0
2007-10-10 10:03:00,1.38532,1.38561,1.38532,1.38543,37100000.0
2007-10-10 10:04:00,1.38564,1.38564,1.38498,1.38553,48300000.0
2007-10-10 10:05:00,1.38564,1.38588,1.3852,1.38579,58300001.0
2007-10-10 10:06:00,1.38589,1.38594,1.38542,1.38545,35000000.0
2007-10-10 10:07:00,1.38544,1.38559,1.38533,1.38556,25400000.0
2007-10-10 10:08:00,1.3855,1.38583,1.38545,1.38565,32800000.0
2007-10-10 10:09:00,1.38571,1.38571,1.38543,1.38561,33200000.0
2007-10-10 10:10:00,1.38559,1.38582,1.38525,1.38582,47000000.0
2007-10-10 10:11:00,1.38574,1.38599,1.38554,1.38571,56600000.0
2007-10-10 10:12:00,1.3857,1.38583,1.38545,1.38556,29000000.0
2007-10-10 10:13:00,1.38562,1.38585,1.38551,1.38559,35400000.0
2007-10-10 10:14:00,1.38549,1.38562,1.38539,1.38559,30200000.0
2007-10-10 10:15:00,1.38564,1.38575,1.38548,1.38553,33700000.0
2007-10-10 10:16:00,1.3855,1.38574,1.38525,1.38574,35400000.0
2007-10-10 10:17:00,1.38566,1.38582,1.38534,1.3856,22200000.0
2007-10-10 10:18:00,1.3856,1.3858,1.38548,1.3858,69200001.0
2007-10-10 10:19:00,1.38586,1.38586,1.38562,1.38575,42600000.0
2007-10-10 10:20:00,1.38578,1.38582,1.38562,1.38581,28200000.0
2007-10-10 10:21:00,1.38543,1.38592,1.38543,1.3857,42200000.0
2007-10-10 10:22:00,1.38581,1.38589,1.38521,1.38569,52800000.0
2007-10-10 10:23:00,1.38575,1.38583,1.38559,1.38569,44400000.0
2007-10-10 10:24:00,1.38571,1.38571,1.38557,1.38566,35200000.0
2007-10-10 10:25:00,1.38572,1.3858,1.38554,1.38565,38100000.0
2007-10-10 10:26:00,1.3858,1.38599,1.3857,1.38592,37400000.0
2007-10-10 10:27:00,1.38592,1.38604,1.38572,1.38572,29200000.0
2007-10-10 10:28:00,1.38591,1.38615,1.3859,1.38607,30400000.0
2007-10-10 10:29:00,1.38613,1.38636,1.38571,1.38636,46800000.0
2007-10-10 10:30:00,1.3864,1.38647,1.38585,1.38613,35900000.0
2007-10-10 10:31:00,1.38611,1.38629,1.386,1.38629,56000001.0
2007-10-10 10:32:00,1.38602,1.38643,1.38602,1.38637,23400000.0
2007-10-10 10:33:00,1.38617,1.38623,1.38602,1.38606,29600000.0
2007-10-10 10:34:00,1.38609,1.38609,1.38585,1.38586,56800000.0
2007-10-10 10:35:00,1.38591,1.38591,1.38546,1.38554,26800000.0
2007-10-10 10:36:00,1.38563,1.38575,1.38525,1.38525,49000001.0
2007-10-10 10:37:00,1.3857,1.38591,1.3855,1.3855,52800001.0
2007-10-10 10:38:00,1.38563,1.38565,1.38497,1.38548,67000000.0
2007-10-10 10:39:00,1.38528,1.38553,1.38506,1.38545,30400000.0
2007-10-10 10:40:00,1.38544,1.38544,1.38494,1.38494,43900000.0
2007-10-10 10:41:00,1.38518,1.38518,1.38481,1.38513,38600000.0
2007-10-10 10:42:00,1.38496,1.38525,1.38459,1.38513,54800000.0
2007-10-10 10:43:00,1.3852,1.38542,1.38505,1.38505,56600000.0
2007-10-10 10:44:00,1.38467,1.38511,1.38458,1.38511,66400002.0
2007-10-10 10:45:00,1.38517,1.3854,1.38504,1.38504,48800000.0
2007-10-10 10:46:00,1.38551,1.386,1.3854,1.38586,29600000.0
2007-10-10 10:47:00,1.38609,1.38615,1.3859,1.38608,74600002.0
2007-10-10 10:48:00,1.38614,1.38627,1.386,1.38616,38700000.0
2007-10-10 10:49:00,1.38619,1.38629,1.38597,1.38604,39600000.0
2007-10-10 10:50:00,1.38618,1.3863,1.38594,1.3863,52900000.0
2007-10-10 10:51:00,1.38638,1.38638,1.38601,1.38607,36600000.0
2007-10-10 10:52:00,1.38612,1.38623,1.38593,1.38609,35300000.0
2007-10-10 10:53:00,1.38607,1.38612,1.38587,1.38605,48900000.0
2007-10-10 10:54:00,1.38601,1.38601,1.38543,1.38562,19800000.0
2007-10-10 10:55:00,1.38596,1.38613,1.38583,1.38603,30000000.0
2007-10-10 10:56:00,1.38599,1.38613,1.3859,1.38613,42400000.0
2007-10-10 10:57:00,1.38605,1.38611,1.38593,1.38603,37600000.0
2007-10-10 10:58:00,1.38594,1.38612,1.38586,1.38587,69900000.0
2007-10-10 10:59:00,1.38598,1.38598,1.38562,1.38592,38000000.0
2007-10-10 11:00:00,1.38579,1.38579,1.38541,1.38542,33200000.0
2007-10-10 11:01:00,1.38523,1.38558,1.38511,1.38547,37700000.0
2007-10-10 11:02:00,1.3857,1.38571,1.38538,1.38562,25400000.0
2007-10-10 11:03:00,1.38569,1.38569,1.3855,1.38559,51200001.0
2007-10-10 11:04:00,1.3857,1.38594,1.38557,1.38594,19800000.0
2007-10-10 11:05:00,1.38593,1.38617,1.38574,1.38612,49500000.0
2007-10-10 11:06:00,1.38626,1.38641,1.38618,1.38634,49400000.0
2007-10-10 11:07:00,1.38623,1.38643,1.38622,1.38639,52900000.0
2007-10-10 11:08:00,1.38616,1.38616,1.38596,1.38601,20400000.0
2007-10-10 11:09:00,1.38594,1.38607,1.38594,1.38604,50800001.0
2007-10-10 11:10:00,1.38613,1.38613,1.38572,1.38589,43200000.0
2007-10-10 11:11:00,1.3859,1.38614,1.38559,1.38614,35400000.0
2007-10-10 11:12:00,1.3861,1.38647,1.3861,1.38634,51300001.0
2007-10-10 11:13:00,1.38618,1.38639,1.38606,1.38616,56000000.0
2007-10-10 11:14:00,1.38607,1.3862,1.3859,1.38599,44500000.0
2007-10-10 11:15:00,1.38609,1.38621,1.38596,1.38621,54200000.0
2007-10-10 11:16:00,1.38615,1.38622,1.38592,1.38592,36600000.0
2007-10-10 11:17:00,1.38605,1.38611,1.38595,1.38611,33800000.0
2007-10-10 11:18:00,1.38606,1.38622,1.3856,1.38613,47300000.0
2007-10-10 11:19:00,1.3861,1.38639,1.3861,1.38637,22000000.0
2007-10-10 11:20:00,1.3863,1.38632,1.38622,1.38632,19000000.0
2007-10-10 11:21:00,1.38615,1.38645,1.38608,1.38636,92200000.0
2007-10-10 11:22:00,1.38648,1.38663,1.38633,1.38647,53300000.0
2007-10-10 11:23:00,1.38636,1.38649,1.38604,1.38625,19600000.0
2007-10-10 11:24:00,1.38633,1.38633,1.38602,1.38627,36600000.0
2007-10-10 11:25:00,1.3863,1.38648,1.38604,1.38648,65100000.0
2007-10-10 11:26:00,1.38645,1.38648,1.38626,1.38637,48400000.0
2007-10-10 11:27:00,1.38635,1.38675,1.38603,1.38675,31000000.0
2007-10-10 11:28:00,1.38655,1.38685,1.38655,1.38674,60100000.0
2007-10-10 11:29:00,1.38679,1.38684,1.38662,1.38684,41800000.0
2007-10-10 11:30:00,1.38684,1.38688,1.38664,1.38669,25800000.0
2007-10-10 11:31:00,1.38693,1.38708,1.38672,1.38689,49400000.0
2007-10-10 11:32:00,1.38687,1.38715,1.38687,1.38699,36600000.0
2007-10-10 11:33:00,1.38701,1.38723,1.387,1.38706,32600000.0
2007-10-10 11:34:00,1.38676,1.38694,1.38664,1.38694,25800000.0
2007-10-10 11:35:00,1.38679,1.38692,1.38676,1.38677,18600000.0
2007-10-10 11:36:00,1.38656,1.38662,1.38651,1.38662,26400000.0
2007-10-10 11:37:00,1.38649,1.38657,1.38634,1.38651,32200000.0
2007-10-10 11:38:00,1.38665,1.38682,1.38646,1.38646,27200000.0
2007-10-10 11:39:00,1.38639,1.38643,1.38625,1.38633,46600000.0
2007-10-10 11:40:00,1.38647,1.38679,1.38642,1.38679,25400000.0
2007-10-10 11:41:00,1.38661,1.38665,1.38654,1.38655,30200000.0
2007-10-10 11:42:00,1.38665,1.38694,1.38662,1.38662,28900000.0
2007-10-10 11:43:00,1.38674,1.38692,1.38668,1.38683,28200000.0
2007-10-10 11:44:00,1.38694,1.38694,1.38667,1.38671,40900000.0
2007-10-10 11:45:00,1.38707,1.38739,1.38701,1.38739,39000000.0
2007-10-10 11:46:00,1.38725,1.38726,1.38715,1.38724,25200000.0
2007-10-10 11:47:00,1.38733,1.38758,1.38719,1.38734,37800000.0
2007-10-10 11:48:00,1.38732,1.3875,1.38725,1.38725,35400000.0
2007-10-10 11:49:00,1.38746,1.38762,1.38739,1.38762,41800001.0
2007-10-10 11:50:00,1.38759,1.38762,1.38733,1.3874,30600000.0
2007-10-10 11:51:00,1.38753,1.38762,1.38731,1.38758,36600000.0
2007-10-10 11:52:00,1.38752,1.38763,1.38744,1.38759,53200000.0
2007-10-10 11:53:00,1.38755,1.3879,1.38736,1.38736,24000000.0
2007-10-10 11:54:00,1.38743,1.38743,1.38713,1.38713,33700000.0
2007-10-10 11:55:00,1.38716,1.38747,1.38713,1.38718,30600000.0
2007-10-10 11:56:00,1.3872,1.38736,1.38715,1.38716,32800000.0
2007-10-10 11:57:00,1.38723,1.38723,1.38685,1.38713,33000000.0
2007-10-10 11:58:00,1.38728,1.38743,1.38713,1.38723,29400000.0
2007-10-10 11:59:00,1.38733,1.38747,1.38718,1.38737,20800000.0
2007-10-10 12:00:00,1.38714,1.38714,1.38661,1.3868,34800000.0
2007-10-10 12:01:00,1.38674,1.38693,1.38653,1.38693,33000000.0
2007-10-10 12:02:00,1.38697,1.38718,1.38676,1.38688,25600000.0
2007-10-10 12:03:00,1.38708,1.38726,1.38682,1.38682,37400000.0
2007-10-10 12:04:00,1.38699,1.38715,1.38674,1.38715,40900000.0
2007-10-10 12:05:00,1.38701,1.38713,1.38684,1.38691,36400000.0
2007-10-10 12:06:00,1.38683,1.38692,1.38654,1.38654,54000000.0
2007-10-10 12:07:00,1.38665,1.38677,1.38646,1.38655,42000000.0
2007-10-10 12:08:00,1.38662,1.38662,1.38629,1.3863,41600000.0
2007-10-10 12:09:00,1.38636,1.38653,1.38636,1.38639,32000000.0
2007-10-10 12:10:00,1.3865,1.38653,1.3863,1.3864,55200001.0
2007-10-10 12:11:00,1.38647,1.3865,1.38618,1.38625,34800000.0
2007-10-10 12:12:00,1.38633,1.38634,1.38587,1.38608,51200000.0
2007-10-10 12:13:00,1.38616,1.38626,1.38607,1.38608,33300000.0
2007-10-10 12:14:00,1.38614,1.38628,1.3859,1.3861,40000000.0
2007-10-10 12:15:00,1.38627,1.38629,1.38591,1.38624,28300000.0
2007-10-10 12:16:00,1.38599,1.3864,1.38599,1.38607,53000000.0
2007-10-10 12:17:00,1.38606,1.38608,1.38579,1.38579,23200000.0
2007-10-10 12:18:00,1.38587,1.38588,1.38545,1.38562,53800001.0
2007-10-10 12:19:00,1.38535,1.38557,1.3853,1.38548,26100000.0
2007-10-10 12:20:00,1.38519,1.3852,1.38503,1.3852,21400000.0
2007-10-10 12:21:00,1.38521,1.38533,1.38494,1.38494,51900000.0
2007-10-10 12:22:00,1.38498,1.38538,1.38482,1.38534,38600000.0
2007-10-10 12:23:00,1.38529,1.38554,1.38496,1.38506,37400000.0
2007-10-10 12:24:00,1.38472,1.3851,1.38472,1.38498,36200001.0
2007-10-10 12:25:00,1.38485,1.385,1.38479,1.38488,40400000.0
2007-10-10 12:26:00,1.38497,1.38539,1.38486,1.38529,37800000.0
2007-10-10 12:27:00,1.38524,1.38537,1.385,1.385,52300001.0
2007-10-10 12:28:00,1.38496,1.38508,1.38485,1.38485,35200000.0
2007-10-10 12:29:00,1.38478,1.38493,1.3846,1.38493,38000000.0
2007-10-10 12:30:00,1.38498,1.38538,1.38494,1.38538,21800000.0
2007-10-10 12:31:00,1.38548,1.38553,1.38529,1.38529,50200000.0
2007-10-10 12:32:00,1.3854,1.38567,1.38535,1.3854,39000000.0
2007-10-10 12:33:00,1.38543,1.38543,1.38522,1.38538,31100000.0
2007-10-10 12:34:00,1.38535,1.38564,1.3853,1.38539,50900000.0
2007-10-10 12:35:00,1.38543,1.38544,1.38526,1.38544,24200000.0
2007-10-10 12:36:00,1.38546,1.38559,1.38526,1.3854,27000000.0
2007-10-10 12:37:00,1.38528,1.38539,1.38511,1.38525,41200000.0
2007-10-10 12:38:00,1.38543,1.38543,1.38528,1.3853,29500000.0
2007-10-10 12:39:00,1.38527,1.38538,1.38514,1.38531,36600000.0
2007-10-10 12:40:00,1.38537,1.38556,1.38529,1.38543,17400000.0
2007-10-10 12:41:00,1.38551,1.38551,1.38507,1.38531,30400000.0
2007-10-10 12:42:00,1.38537,1.38552,1.38509,1.3853,52300000.0
2007-10-10 12:43:00,1.38532,1.38542,1.38521,1.38529,38800000.0
2007-10-10 12:44:00,1.38521,1.38542,1.38475,1.38542,43700000.0
2007-10-10 12:45:00,1.38548,1.38548,1.38523,1.38523,27400000.0
2007-10-10 12:46:00,1.38537,1.38557,1.38537,1.38557,22200000.0
2007-10-10 12:47:00,1.38539,1.38577,1.38539,1.38561,30600000.0
2007-10-10 12:48:00,1.38563,1.38568,1.38551,1.38553,21500000.0
2007-10-10 12:49:00,1.38544,1.38567,1.38531,1.38553,42400000.0
2007-10-10 12:50:00,1.38548,1.38548,1.38504,1.38544,31800000.0
2007-10-10 12:51:00,1.38558,1.38571,1.38524,1.3855,44000000.0
2007-10-10 12:52:00,1.38575,1.38591,1.38541,1.38591,32800000.0
2007-10-10 12:53:00,1.38584,1.3859,1.38543,1.38583,45300000.0
2007-10-10 12:54:00,1.38587,1.38591,1.3858,1.38591,33800000.0
2007-10-10 12:55:00,1.38602,1.38602,1.38547,1.38552,45300000.0
2007-10-10 12:56:00,1.38558,1.38582,1.38534,1.3857,44800000.0
2007-10-10 12:57:00,1.38576,1.38576,1.38536,1.38546,37400000.0
2007-10-10 12:58:00,1.38538,1.38569,1.38538,1.38567,45900000.0
2007-10-10 12:59:00,1.3853,1.38584,1.3853,1.38571,39500000.0
2007-10-10 13:00:00,1.38586,1.38599,1.38568,1.38579,24200000.0
2007-10-10 13:01:00,1.38578,1.38587,1.38547,1.38547,28000000.0
2007-10-10 13:02:00,1.38563,1.38585,1.38555,1.38585,41000000.0
2007-10-10 13:03:00,1.3859,1.38593,1.38537,1.38548,34100000.0
2007-10-10 13:04:00,1.38526,1.38533,1.385,1.38515,37200000.0
2007-10-10 13:05:00,1.38471,1.38527,1.38471,1.38486,24400000.0
2007-10-10 13:06:00,1.38461,1.38506,1.38454,1.3849,23800000.0
2007-10-10 13:07:00,1.38505,1.38513,1.3848,1.38496,37400000.0
2007-10-10 13:08:00,1.38507,1.38563,1.38507,1.38563,32600000.0
2007-10-10 13:09:00,1.38558,1.38558,1.38519,1.38519,35400000.0
2007-10-10 13:10:00,1.38544,1.3855,1.38504,1.38543,34400000.0
2007-10-10 13:11:00,1.38545,1.38553,1.38521,1.3855,45000000.0
2007-10-10 13:12:00,1.38553,1.38563,1.38533,1.38543,19600000.0
2007-10-10 13:13:00,1.3854,1.38567,1.3854,1.38561,47200000.0
2007-10-10 13:14:00,1.38541,1.38555,1.38507,1.38522,51400001.0
2007-10-10 13:15:00,1.38522,1.38542,1.38505,1.38516,50000001.0
2007-10-10 13:16:00,1.38541,1.38557,1.38524,1.38538,57900000.0
2007-10-10 13:17:00,1.38499,1.38554,1.38499,1.38554,62500000.0
2007-10-10 13:18:00,1.38585,1.38585,1.38563,1.38577,34200000.0
2007-10-10 13:19:00,1.3859,1.3859,1.38546,1.38546,40300000.0
2007-10-10 13:20:00,1.38549,1.38549,1.38487,1.38514,43900001.0
2007-10-10 13:21:00,1.38536,1.38547,1.3851,1.38547,35100000.0
2007-10-10 13:22:00,1.3856,1.38565,1.38548,1.38565,32400000.0
2007-10-10 13:23:00,1.38516,1.38578,1.38516,1.38568,50800000.0
2007-10-10 13:24:00,1.3854,1.38561,1.3853,1.38561,25800000.0
2007-10-10 13:25:00,1.38525,1.38534,1.38522,1.38532,30300000.0
2007-10-10 13:26:00,1.38543,1.38594,1.38543,1.38574,34100000.0
2007-10-10 13:27:00,1.3857,1.38588,1.38546,1.38573,26600000.0
2007-10-10 13:28:00,1.38552,1.3858,1.38545,1.38545,35000000.0
2007-10-10 13:29:00,1.38564,1.38564,1.38507,1.38546,52000000.0
2007-10-10 13:30:00,1.38545,1.38545,1.38521,1.3853,33000000.0
2007-10-10 13:31:00,1.38534,1.38547,1.38499,1.38545,53500000.0
2007-10-10 13:32:00,1.38544,1.38556,1.38498,1.38533,384900001.0
2007-10-10 13:33:00,1.38511,1.38531,1.38505,1.3851,510400000.0
2007-10-10 13:34:00,1.38509,1.38535,1.38491,1.38517,556500002.0
2007-10-10 13:35:00,1.3854,1.38574,1.3853,1.38558,468900001.0
2007-10-10 13:36:00,1.38567,1.38587,1.38555,1.38587,170800002.0
2007-10-10 13:37:00,1.38557,1.38604,1.3854,1.38589,618600000.0
2007-10-10 13:38:00,1.38588,1.38638,1.38587,1.38612,324400000.0
2007-10-10 13:39:00,1.3861,1.38628,1.38594,1.38596,186000000.0
2007-10-10 13:40:00,1.38588,1.38602,1.38571,1.38572,450400001.0
2007-10-10 13:41:00,1.38579,1.38605,1.38562,1.38574,366700001.0
2007-10-10 13:42:00,1.38575,1.38637,1.38564,1.38628,671600001.0
2007-10-10 13:43:00,1.38646,1.38677,1.38639,1.38663,187200000.0
2007-10-10 13:44:00,1.38671,1.38671,1.38609,1.38625,396800000.0
2007-10-10 13:45:00,1.38625,1.38658,1.3861,1.38648,185600000.0
2007-10-10 13:46:00,1.38667,1.38667,1.38636,1.38636,190900002.0
2007-10-10 13:47:00,1.38639,1.38681,1.38637,1.38666,254600002.0
2007-10-10 13:48:00,1.38666,1.38666,1.38632,1.38638,99000001.0
2007-10-10 13:49:00,1.38632,1.38642,1.38608,1.38608,293100001.0
2007-10-10 13:50:00,1.38609,1.38632,1.38609,1.38611,182800000.0
2007-10-10 13:51:00,1.386,1.3864,1.38598,1.38612,366000000.0
2007-10-10 13:52:00,1.38615,1.38633,1.38598,1.38615,347000003.0
2007-10-10 13:53:00,1.386,1.38626,1.38595,1.38621,317600000.0
2007-10-10 13:54:00,1.38618,1.38626,1.38588,1.38589,303500001.0
2007-10-10 13:55:00,1.38568,1.38591,1.38563,1.38571,404500003.0
2007-10-10 13:56:00,1.38567,1.3859,1.38564,1.38571,408500001.0
2007-10-10 13:57:00,1.38576,1.3859,1.38571,1.38571,354800001.0
2007-10-10 13:58:00,1.38582,1.38622,1.38582,1.38622,429100002.0
2007-10-10 13:59:00,1.38645,1.38663,1.3864,1.38656,293499999.0
2007-10-10 14:00:00,1.38659,1.38673,1.38609,1.38609,365700000.0
2007-10-10 14:01:00,1.3862,1.38647,1.38613,1.38632,221100000.0
2007-10-10 14:02:00,1.38658,1.38674,1.3863,1.38674,376000003.0
2007-10-10 14:03:00,1.38669,1.38669,1.38633,1.38651,387200000.0
2007-10-10 14:04:00,1.38647,1.38668,1.38635,1.38647,329100002.0
2007-10-10 14:05:00,1.3865,1.38696,1.3865,1.38682,429399999.0
2007-10-10 14:06:00,1.38674,1.38677,1.38635,1.38671,466000001.0
2007-10-10 14:07:00,1.38656,1.38671,1.38631,1.38647,437500000.0
2007-10-10 14:08:00,1.38647,1.38693,1.38638,1.38693,319700001.0
2007-10-10 14:09:00,1.38702,1.38715,1.38683,1.38714,299200001.0
2007-10-10 14:10:00,1.38714,1.38749,1.38714,1.38727,164100000.0
2007-10-10 14:11:00,1.38722,1.38734,1.38692,1.38734,188800000.0
2007-10-10 14:12:00,1.38734,1.38737,1.38705,1.3872,492000001.0
2007-10-10 14:13:00,1.3873,1.38747,1.38711,1.3873,410200001.0
2007-10-10 14:14:00,1.38742,1.38785,1.38738,1.38759,439500000.0
2007-10-10 14:15:00,1.38766,1.38769,1.38744,1.38757,289500000.0
2007-10-10 14:16:00,1.38756,1.38756,1.3874,1.3874,114400000.0
2007-10-10 14:17:00,1.38735,1.38749,1.38729,1.38741,154700000.0
2007-10-10 14:18:00,1.3876,1.38782,1.38756,1.3878,284999999.0
2007-10-10 14:19:00,1.38766,1.388,1.38757,1.38759,419800000.0
2007-10-10 14:20:00,1.38762,1.38801,1.38739,1.38758,252100000.0
2007-10-10 14:21:00,1.38752,1.38822,1.38752,1.3881,467100000.0
2007-10-10 14:22:00,1.38815,1.38829,1.38784,1.38813,438900001.0
2007-10-10 14:23:00,1.38821,1.38855,1.38817,1.38844,399900000.0
2007-10-10 14:24:00,1.38875,1.38907,1.38839,1.38868,336900000.0
2007-10-10 14:25:00,1.38869,1.38915,1.3885,1.38911,309600001.0
2007-10-10 14:26:00,1.38938,1.38951,1.38886,1.38889,449700000.0
2007-10-10 14:27:00,1.38887,1.38896,1.38868,1.3887,223200000.0
2007-10-10 14:28:00,1.38878,1.3891,1.38843,1.38849,557600003.0
2007-10-10 14:29:00,1.38852,1.38895,1.38834,1.38882,602400002.0
2007-10-10 14:30:00,1.38876,1.38896,1.38851,1.3888,642400000.0
2007-10-10 14:31:00,1.38883,1.389,1.38868,1.38868,456000001.0
2007-10-10 14:32:00,1.38869,1.38881,1.38838,1.38872,344500001.0
2007-10-10 14:33:00,1.3888,1.38909,1.38863,1.38888,250500000.0
2007-10-10 14:34:00,1.38891,1.38915,1.38867,1.389,120600000.0
2007-10-10 14:35:00,1.389,1.38901,1.38872,1.38893,187400000.0
2007-10-10 14:36:00,1.38888,1.38903,1.38854,1.38874,276800000.0
2007-10-10 14:37:00,1.38895,1.38933,1.38895,1.3891,249999999.0
2007-10-10 14:38:00,1.38904,1.38911,1.38873,1.38903,179500002.0
2007-10-10 14:39:00,1.38906,1.38928,1.38881,1.38907,153200000.0
2007-10-10 14:40:00,1.38917,1.38986,1.38913,1.38941,311800000.0
2007-10-10 14:41:00,1.38932,1.38972,1.38931,1.38958,292500001.0
2007-10-10 14:42:00,1.38955,1.38985,1.38955,1.38976,111900000.0
2007-10-10 14:43:00,1.38963,1.38973,1.38943,1.38953,133200000.0
2007-10-10 14:44:00,1.38955,1.38967,1.3892,1.38951,492000000.0
2007-10-10 14:45:00,1.38958,1.38963,1.38944,1.38949,373600001.0
2007-10-10 14:46:00,1.38944,1.38945,1.38919,1.38923,333100001.0
2007-10-10 14:47:00,1.3895,1.38983,1.38946,1.38957,314800000.0
2007-10-10 14:48:00,1.38919,1.38963,1.38906,1.38907,359900000.0
2007-10-10 14:49:00,1.38898,1.38917,1.38889,1.38903,129400000.0
2007-10-10 14:50:00,1.38888,1.38905,1.38869,1.38876,331600000.0
2007-10-10 14:51:00,1.38871,1.38905,1.38871,1.38898,162400000.0
2007-10-10 14:52:00,1.38896,1.38963,1.38883,1.38931,282000000.0
2007-10-10 14:53:00,1.38934,1.38956,1.38897,1.38924,407500000.0
2007-10-10 14:54:00,1.38903,1.38915,1.38888,1.38888,135000000.0
2007-10-10 14:55:00,1.38882,1.38909,1.38882,1.38909,246400000.0
2007-10-10 14:56:00,1.38917,1.38923,1.38894,1.38899,432900001.0
2007-10-10 14:57:00,1.38947,1.38947,1.38903,1.3891,352600000.0
2007-10-10 14:58:00,1.38916,1.38927,1.38893,1.3891,323200000.0
2007-10-10 14:59:00,1.38904,1.38906,1.3889,1.38891,195100000.0
2007-10-10 15:00:00,1.38886,1.38911,1.38874,1.38896,700900001.0
2007-10-10 15:01:00,1.38895,1.38936,1.38891,1.38907,325200000.0
2007-10-10 15:02:00,1.389,1.38978,1.389,1.38951,502400000.0
2007-10-10 15:03:00,1.38962,1.38993,1.38949,1.38977,436900000.0
2007-10-10 15:04:00,1.38959,1.38973,1.38931,1.3896,400600000.0
2007-10-10 15:05:00,1.38956,1.38956,1.38912,1.38935,407300002.0
2007-10-10 15:06:00,1.38935,1.38952,1.38924,1.3893,279400000.0
2007-10-10 15:07:00,1.38931,1.3895,1.38908,1.38932,385200000.0
2007-10-10 15:08:00,1.38916,1.38962,1.38916,1.3894,421500000.0
2007-10-10 15:09:00,1.38947,1.38975,1.38938,1.38961,486700001.0
2007-10-10 15:10:00,1.38959,1.38975,1.38934,1.38946,487900001.0
2007-10-10 15:11:00,1.38946,1.38979,1.38943,1.38969,460100002.0
2007-10-10 15:12:00,1.38968,1.39063,1.38968,1.39054,396900000.0
2007-10-10 15:13:00,1.39064,1.39093,1.39037,1.39037,412300001.0
2007-10-10 15:14:00,1.39049,1.39111,1.39049,1.39108,472900000.0
2007-10-10 15:15:00,1.39098,1.39098,1.39028,1.39086,405700002.0
2007-10-10 15:16:00,1.39085,1.39154,1.39077,1.39148,535000000.0
2007-10-10 15:17:00,1.39157,1.39157,1.3908,1.39094,353500001.0
2007-10-10 15:18:00,1.39079,1.39108,1.39054,1.39076,221000000.0
2007-10-10 15:19:00,1.39076,1.39085,1.39012,1.39014,534600003.0
2007-10-10 15:20:00,1.39006,1.39011,1.38968,1.38996,435600000.0
2007-10-10 15:21:00,1.38999,1.39023,1.38983,1.38999,720300000.0
2007-10-10 15:22:00,1.3903,1.3905,1.39019,1.39043,490700001.0
2007-10-10 15:23:00,1.39015,1.39039,1.39005,1.39008,444100001.0
2007-10-10 15:24:00,1.39016,1.39031,1.38975,1.38978,608200001.0
2007-10-10 15:25:00,1.38967,1.38994,1.38954,1.38972,535600000.0
2007-10-10 15:26:00,1.38973,1.38988,1.38959,1.38983,719900002.0
2007-10-10 15:27:00,1.38994,1.38997,1.38939,1.38943,648000002.0
2007-10-10 15:28:00,1.38943,1.38957,1.38903,1.3895,679700001.0
2007-10-10 15:29:00,1.38953,1.38978,1.38944,1.38956,524000000.0
2007-10-10 15:30:00,1.3896,1.39,1.38952,1.3897,771000001.0
2007-10-10 15:31:00,1.38972,1.3898,1.38949,1.3897,556600001.0
2007-10-10 15:32:00,1.38975,1.39009,1.38966,1.39004,489300002.0
2007-10-10 15:33:00,1.38992,1.39002,1.38961,1.38969,425500001.0
2007-10-10 15:34:00,1.38967,1.38983,1.38951,1.3897,368300000.0
2007-10-10 15:35:00,1.38966,1.39003,1.38918,1.3897,588000001.0
2007-10-10 15:36:00,1.38993,1.38993,1.38937,1.3895,352700001.0
2007-10-10 15:37:00,1.38953,1.38968,1.38925,1.38931,296300000.0
2007-10-10 15:38:00,1.38916,1.38929,1.38904,1.38929,414900000.0
2007-10-10 15:39:00,1.38929,1.38954,1.38912,1.38946,449600002.0
2007-10-10 15:40:00,1.38948,1.38964,1.38937,1.38957,444500001.0
2007-10-10 15:41:00,1.38975,1.38992,1.38954,1.38975,269100001.0
2007-10-10 15:42:00,1.38973,1.38988,1.3897,1.38988,194400000.0
2007-10-10 15:43:00,1.38979,1.38999,1.38959,1.38959,430700005.0
2007-10-10 15:44:00,1.38947,1.38947,1.38915,1.38942,294700000.0
2007-10-10 15:45:00,1.3896,1.38964,1.38926,1.38939,586000000.0
2007-10-10 15:46:00,1.3893,1.38967,1.3893,1.38956,546300000.0
2007-10-10 15:47:00,1.38966,1.3898,1.38955,1.38968,243100000.0
2007-10-10 15:48:00,1.3896,1.38971,1.3894,1.38947,196200000.0
2007-10-10 15:49:00,1.38948,1.38965,1.38917,1.38938,357300002.0
2007-10-10 15:50:00,1.38934,1.3895,1.38909,1.38947,396200001.0
2007-10-10 15:51:00,1.38957,1.38993,1.38937,1.38974,478699998.0
2007-10-10 15:52:00,1.38981,1.39005,1.38945,1.38971,277900000.0
2007-10-10 15:53:00,1.38986,1.39015,1.38979,1.38987,392800000.0
2007-10-10 15:54:00,1.38989,1.39012,1.38974,1.38992,393400001.0
2007-10-10 15:55:00,1.38968,1.38968,1.38916,1.38926,429800001.0
2007-10-10 15:56:00,1.38919,1.38951,1.38908,1.38918,381600001.0
2007-10-10 15:57:00,1.38908,1.38943,1.389,1.38929,357200000.0
2007-10-10 15:58:00,1.38932,1.38949,1.3892,1.38934,392000001.0
2007-10-10 15:59:00,1.38921,1.38933,1.38863,1.38871,497100001.0
2007-10-10 16:00:00,1.3886,1.38928,1.3886,1.38899,428500001.0
2007-10-10 16:01:00,1.38898,1.38932,1.38898,1.38932,451200001.0
2007-10-10 16:02:00,1.38913,1.3892,1.38889,1.38897,499800001.0
2007-10-10 16:03:00,1.38883,1.3891,1.38864,1.3891,446900003.0
2007-10-10 16:04:00,1.389,1.38947,1.38877,1.38939,450400000.0
2007-10-10 16:05:00,1.38952,1.38989,1.38937,1.38979,361500001.0
2007-10-10 16:06:00,1.38994,1.39012,1.38983,1.38987,175900000.0
2007-10-10 16:07:00,1.3899,1.39052,1.38983,1.39022,226600000.0
2007-10-10 16:08:00,1.3902,1.3903,1.39002,1.39009,189200000.0
2007-10-10 16:09:00,1.39007,1.39024,1.3895,1.39024,425800001.0
2007-10-10 16:10:00,1.39029,1.39068,1.39029,1.39035,425000000.0
2007-10-10 16:11:00,1.39028,1.39059,1.39025,1.39036,532000000.0
2007-10-10 16:12:00,1.39024,1.39059,1.39021,1.39047,493600003.0
2007-10-10 16:13:00,1.39058,1.39058,1.39036,1.39043,479200000.0
2007-10-10 16:14:00,1.39032,1.39034,1.38998,1.39001,543000001.0
2007-10-10 16:15:00,1.38999,1.3903,1.38991,1.39019,623000000.0
2007-10-10 16:16:00,1.39016,1.3904,1.38994,1.38994,537100001.0
2007-10-10 16:17:00,1.39006,1.39051,1.38991,1.39033,556099999.0
2007-10-10 16:18:00,1.39019,1.39028,1.3896,1.38976,801400001.0
2007-10-10 16:19:00,1.38964,1.38981,1.38954,1.38974,618800001.0
2007-10-10 16:20:00,1.38966,1.3901,1.38966,1.38984,673900000.0
2007-10-10 16:21:00,1.38992,1.3901,1.38978,1.38979,488200001.0
2007-10-10 16:22:00,1.38976,1.39008,1.38972,1.38991,450700000.0
2007-10-10 16:23:00,1.38985,1.39006,1.38978,1.38989,436900002.0
2007-10-10 16:24:00,1.38988,1.39005,1.3898,1.38983,539700001.0
2007-10-10 16:25:00,1.38989,1.39019,1.38981,1.38993,638600000.0
2007-10-10 16:26:00,1.39006,1.39016,1.38996,1.39003,463800001.0
2007-10-10 16:27:00,1.38986,1.39022,1.38986,1.38992,420700001.0
2007-10-10 16:28:00,1.38996,1.39007,1.38969,1.38989,615300001.0
2007-10-10 16:29:00,1.38999,1.3902,1.38984,1.3902,471800001.0
2007-10-10 16:30:00,1.39023,1.39028,1.38994,1.39028,466200001.0
2007-10-10 16:31:00,1.39019,1.3905,1.3901,1.39011,397500002.0
2007-10-10 16:32:00,1.38994,1.39047,1.38994,1.39039,548300000.0
2007-10-10 16:33:00,1.3904,1.3904,1.38991,1.39024,542700001.0
2007-10-10 16:34:00,1.39029,1.39029,1.39,1.39008,418400000.0
2007-10-10 16:35:00,1.39018,1.39055,1.39018,1.39038,474000001.0
2007-10-10 16:36:00,1.39036,1.39054,1.39003,1.39038,545300001.0
2007-10-10 16:37:00,1.3906,1.3908,1.39035,1.39053,674600003.0
2007-10-10 16:38:00,1.39055,1.39055,1.38989,1.39019,566000001.0
2007-10-10 16:39:00,1.3902,1.39059,1.39012,1.39016,595800000.0
2007-10-10 16:40:00,1.39008,1.39037,1.38996,1.39001,449600001.0
2007-10-10 16:41:00,1.39,1.39051,1.38989,1.39028,387100001.0
2007-10-10 16:42:00,1.39032,1.39045,1.3901,1.39021,407599999.0
2007-10-10 16:43:00,1.39039,1.39073,1.39023,1.39073,410100000.0
2007-10-10 16:44:00,1.39076,1.39107,1.39069,1.39085,512800000.0
2007-10-10 16:45:00,1.39082,1.39108,1.39072,1.39072,436600000.0
2007-10-10 16:46:00,1.39074,1.391,1.39055,1.391,412200002.0
2007-10-10 16:47:00,1.39102,1.39103,1.3907,1.39075,530500000.0
2007-10-10 16:48:00,1.39081,1.39118,1.39081,1.39112,517400001.0
2007-10-10 16:49:00,1.39113,1.39117,1.39089,1.39101,484300001.0
2007-10-10 16:50:00,1.39098,1.39142,1.39098,1.39139,410600000.0
2007-10-10 16:51:00,1.39148,1.39177,1.39142,1.39165,343800000.0
2007-10-10 16:52:00,1.39152,1.39176,1.39152,1.39165,314000000.0
2007-10-10 16:53:00,1.3916,1.39181,1.3914,1.39167,631200001.0
2007-10-10 16:54:00,1.3918,1.39256,1.3918,1.39207,494700001.0
2007-10-10 16:55:00,1.392,1.39215,1.3917,1.39191,601500000.0
2007-10-10 16:56:00,1.39197,1.39204,1.39173,1.39182,250300000.0
2007-10-10 16:57:00,1.39198,1.39213,1.3917,1.39213,522800000.0
2007-10-10 16:58:00,1.39227,1.3924,1.39195,1.39195,541300002.0
2007-10-10 16:59:00,1.39172,1.39176,1.3912,1.39129,483400000.0
2007-10-10 17:00:00,1.39112,1.39149,1.39091,1.39116,743400000.0
2007-10-10 17:01:00,1.39117,1.39124,1.39095,1.39115,471199999.0
2007-10-10 17:02:00,1.39118,1.3913,1.39102,1.39119,397500000.0
2007-10-10 17:03:00,1.39127,1.39127,1.391,1.39125,482000001.0
2007-10-10 17:04:00,1.39122,1.39135,1.39111,1.39123,406500000.0
2007-10-10 17:05:00,1.39111,1.39111,1.3904,1.3904,409700000.0
2007-10-10 17:06:00,1.3902,1.39054,1.39013,1.39018,407000000.0
2007-10-10 17:07:00,1.39039,1.39102,1.39039,1.39088,289200000.0
2007-10-10 17:08:00,1.39088,1.3911,1.39049,1.39081,481800002.0
2007-10-10 17:09:00,1.39098,1.39115,1.39057,1.39077,479600001.0
2007-10-10 17:10:00,1.3907,1.39086,1.39055,1.39061,375900003.0
2007-10-10 17:11:00,1.39078,1.39086,1.39051,1.39071,499300000.0
2007-10-10 17:12:00,1.39068,1.39101,1.39064,1.39084,420900001.0
2007-10-10 17:13:00,1.39077,1.39096,1.39066,1.39085,309800000.0
2007-10-10 17:14:00,1.39085,1.39085,1.39055,1.39066,532600000.0
2007-10-10 17:15:00,1.39064,1.39088,1.39041,1.39048,596400002.0
2007-10-10 17:16:00,1.39024,1.39055,1.39001,1.39047,441800002.0
2007-10-10 17:17:00,1.39044,1.39073,1.39033,1.39062,415200001.0
2007-10-10 17:18:00,1.39074,1.39112,1.39055,1.39112,714600002.0
2007-10-10 17:19:00,1.39104,1.39107,1.39073,1.39088,339700000.0
2007-10-10 17:20:00,1.39088,1.39088,1.39046,1.39057,440700000.0
2007-10-10 17:21:00,1.39035,1.39059,1.39035,1.39055,463900000.0
2007-10-10 17:22:00,1.39049,1.39049,1.39003,1.39026,550400002.0
2007-10-10 17:23:00,1.39019,1.39025,1.38981,1.3899,591000000.0
2007-10-10 17:24:00,1.38992,1.39051,1.38992,1.3904,573600004.0
2007-10-10 17:25:00,1.39055,1.39058,1.3903,1.39045,369200001.0
2007-10-10 17:26:00,1.39041,1.39047,1.39005,1.39035,475900001.0
2007-10-10 17:27:00,1.39006,1.39038,1.3896,1.38967,569700001.0
2007-10-10 17:28:00,1.38972,1.38987,1.38953,1.38956,503100000.0
2007-10-10 17:29:00,1.38951,1.3898,1.38927,1.38933,653500000.0
2007-10-10 17:30:00,1.38926,1.38934,1.38904,1.38932,505600002.0
2007-10-10 17:31:00,1.38929,1.38951,1.3892,1.38949,572700000.0
2007-10-10 17:32:00,1.38963,1.38985,1.38954,1.38971,436000001.0
2007-10-10 17:33:00,1.38972,1.38988,1.38958,1.38972,520700001.0
2007-10-10 17:34:00,1.38957,1.38957,1.38927,1.38941,402300000.0
2007-10-10 17:35:00,1.38933,1.38975,1.38933,1.38969,422500000.0
2007-10-10 17:36:00,1.38965,1.38978,1.38952,1.38966,459300000.0
2007-10-10 17:37:00,1.38973,1.38996,1.38957,1.38967,367700000.0
2007-10-10 17:38:00,1.38965,1.38976,1.38948,1.38959,378000001.0
2007-10-10 17:39:00,1.38969,1.38976,1.38924,1.38929,483300000.0
2007-10-10 17:40:00,1.38915,1.38924,1.38856,1.38867,294800000.0
2007-10-10 17:41:00,1.38859,1.38886,1.3885,1.3888,423200000.0
2007-10-10 17:42:00,1.38877,1.38918,1.38875,1.38901,316400000.0
2007-10-10 17:43:00,1.38898,1.38898,1.3886,1.38878,396400001.0
2007-10-10 17:44:00,1.38883,1.38895,1.38873,1.38883,451800001.0
2007-10-10 17:45:00,1.38875,1.38886,1.38856,1.38856,496700000.0
2007-10-10 17:46:00,1.38859,1.38867,1.38843,1.38859,544000002.0
2007-10-10 17:47:00,1.38856,1.38876,1.38846,1.38871,482800002.0
2007-10-10 17:48:00,1.38882,1.38889,1.38866,1.38875,445800001.0
2007-10-10 17:49:00,1.38871,1.38883,1.38868,1.38875,326000000.0
2007-10-10 17:50:00,1.38878,1.389,1.38858,1.38878,441400000.0
2007-10-10 17:51:00,1.38868,1.38889,1.38868,1.38868,484700001.0
2007-10-10 17:52:00,1.38878,1.38906,1.38872,1.38894,559800003.0
2007-10-10 17:53:00,1.38889,1.38912,1.3887,1.38874,554100000.0
2007-10-10 17:54:00,1.38862,1.3888,1.38852,1.38853,430100000.0
2007-10-10 17:55:00,1.38865,1.38902,1.38862,1.38886,409000003.0
2007-10-10 17:56:00,1.38899,1.38905,1.38881,1.38881,388300000.0
2007-10-10 17:57:00,1.38897,1.38914,1.38878,1.38888,591800004.0
2007-10-10 17:58:00,1.38883,1.38918,1.38871,1.38901,697899998.0
2007-10-10 17:59:00,1.3891,1.38932,1.38899,1.38911,249400001.0
2007-10-10 18:00:00,1.38886,1.38913,1.38872,1.38888,676300002.0
2007-10-10 18:01:00,1.38875,1.38907,1.38864,1.38874,749000001.0
2007-10-10 18:02:00,1.38859,1.38898,1.38859,1.38898,562000000.0
2007-10-10 18:03:00,1.38898,1.38905,1.38883,1.389,377200001.0
2007-10-10 18:04:00,1.38904,1.38917,1.38888,1.38902,566400001.0
2007-10-10 18:05:00,1.38903,1.38924,1.38893,1.38924,472800001.0
2007-10-10 18:06:00,1.38917,1.3892,1.38892,1.38893,324100000.0
2007-10-10 18:07:00,1.38895,1.38923,1.38886,1.38894,532400001.0
2007-10-10 18:08:00,1.38895,1.38933,1.38887,1.38907,478200000.0
2007-10-10 18:09:00,1.38909,1.38923,1.38889,1.38907,497200000.0
2007-10-10 18:10:00,1.38895,1.38938,1.3889,1.38938,583400001.0
2007-10-10 18:11:00,1.38918,1.3894,1.38907,1.38924,292500000.0
2007-10-10 18:12:00,1.38922,1.38929,1.38896,1.38924,414800000.0
2007-10-10 18:13:00,1.38914,1.38926,1.389,1.38917,329800000.0
2007-10-10 18:14:00,1.38912,1.38914,1.38861,1.38874,570400001.0
2007-10-10 18:15:00,1.38855,1.38881,1.38853,1.38869,505900001.0
2007-10-10 18:16:00,1.38867,1.38883,1.38851,1.38865,296600000.0
2007-10-10 18:17:00,1.38863,1.38876,1.38848,1.38857,498200001.0
2007-10-10 18:18:00,1.38858,1.38864,1.38837,1.38854,478800000.0
2007-10-10 18:19:00,1.3885,1.38865,1.38835,1.38861,335700000.0
2007-10-10 18:20:00,1.38862,1.38874,1.38842,1.38843,536200002.0
2007-10-10 18:21:00,1.38833,1.38861,1.38833,1.38838,483100000.0
2007-10-10 18:22:00,1.38863,1.38868,1.38842,1.38866,390900003.0
2007-10-10 18:23:00,1.38859,1.38881,1.38849,1.38863,416300000.0
2007-10-10 18:24:00,1.38868,1.38872,1.38848,1.38848,312300003.0
2007-10-10 18:25:00,1.38862,1.38865,1.38831,1.38831,448800002.0
2007-10-10 18:26:00,1.38827,1.38857,1.38827,1.38843,314000000.0
2007-10-10 18:27:00,1.38851,1.38879,1.38845,1.38873,389300002.0
2007-10-10 18:28:00,1.3886,1.38869,1.38829,1.38835,361000001.0
2007-10-10 18:29:00,1.38846,1.38882,1.38831,1.38832,752800003.0
2007-10-10 18:30:00,1.38852,1.38858,1.38832,1.38836,422100002.0
2007-10-10 18:31:00,1.38834,1.38847,1.38816,1.38836,493099999.0
2007-10-10 18:32:00,1.38841,1.38847,1.38824,1.38828,399600000.0
2007-10-10 18:33:00,1.3882,1.3884,1.38811,1.38824,522300001.0
2007-10-10 18:34:00,1.38826,1.38839,1.38817,1.38831,368900001.0
2007-10-10 18:35:00,1.3882,1.38841,1.3881,1.38838,359900002.0
2007-10-10 18:36:00,1.38834,1.3884,1.38824,1.38834,415600001.0
2007-10-10 18:37:00,1.38838,1.38851,1.38826,1.38841,327200001.0
2007-10-10 18:38:00,1.3883,1.38833,1.38812,1.38824,275400000.0
2007-10-10 18:39:00,1.38806,1.38818,1.38787,1.38787,284200000.0
2007-10-10 18:40:00,1.38803,1.38833,1.38797,1.38822,521000001.0
2007-10-10 18:41:00,1.38811,1.38826,1.38803,1.38805,255600001.0
2007-10-10 18:42:00,1.38802,1.38808,1.38779,1.38792,421000000.0
2007-10-10 18:43:00,1.38793,1.38802,1.38757,1.38757,527300001.0
2007-10-10 18:44:00,1.38762,1.38764,1.38737,1.38746,395400000.0
2007-10-10 18:45:00,1.38744,1.38765,1.38731,1.38744,276700000.0
2007-10-10 18:46:00,1.38745,1.38763,1.38736,1.38743,489700002.0
2007-10-10 18:47:00,1.38744,1.38769,1.38737,1.38756,435700000.0
2007-10-10 18:48:00,1.3876,1.38788,1.38747,1.38757,521700000.0
2007-10-10 18:49:00,1.38755,1.38779,1.38748,1.38762,259200000.0
2007-10-10 18:50:00,1.38754,1.38779,1.3874,1.38762,280700000.0
2007-10-10 18:51:00,1.38752,1.3876,1.38735,1.3875,223200001.0
2007-10-10 18:52:00,1.38752,1.38776,1.38738,1.38776,363700000.0
2007-10-10 18:53:00,1.38775,1.38788,1.38751,1.38762,461600000.0
2007-10-10 18:54:00,1.38776,1.38785,1.38756,1.38756,558200000.0
2007-10-10 18:55:00,1.38769,1.38784,1.38748,1.38774,620300001.0
2007-10-10 18:56:00,1.38755,1.38772,1.38752,1.38762,557100000.0
2007-10-10 18:57:00,1.38764,1.38788,1.38756,1.38776,677400003.0
2007-10-10 18:58:00,1.38782,1.38799,1.38777,1.3878,396100003.0
2007-10-10 18:59:00,1.38783,1.38811,1.38771,1.38799,413300000.0
2007-10-10 19:00:00,1.38799,1.3882,1.38797,1.38804,297900000.0
2007-10-10 19:01:00,1.38811,1.38834,1.38791,1.38799,460800001.0
2007-10-10 19:02:00,1.38797,1.38806,1.38769,1.38783,528000001.0
2007-10-10 19:03:00,1.3882,1.38838,1.38801,1.38808,533400000.0
2007-10-10 19:04:00,1.38796,1.38799,1.38755,1.38771,536400000.0
2007-10-10 19:05:00,1.38764,1.38786,1.38752,1.38769,636500000.0
2007-10-10 19:06:00,1.38759,1.38783,1.38729,1.38751,517600001.0
2007-10-10 19:07:00,1.38758,1.38764,1.38732,1.38763,507200000.0
2007-10-10 19:08:00,1.38758,1.38787,1.38729,1.38763,507600000.0
2007-10-10 19:09:00,1.38755,1.38767,1.38725,1.38753,469400001.0
2007-10-10 19:10:00,1.38739,1.38778,1.38737,1.38761,515400001.0
2007-10-10 19:11:00,1.38766,1.38788,1.38744,1.38753,370000000.0
2007-10-10 19:12:00,1.38753,1.38765,1.38743,1.38761,525700002.0
2007-10-10 19:13:00,1.38754,1.38769,1.38732,1.38745,719900001.0
2007-10-10 19:14:00,1.38742,1.38759,1.3872,1.38752,598500001.0
2007-10-10 19:15:00,1.38747,1.38753,1.38719,1.38729,546900001.0
2007-10-10 19:16:00,1.38722,1.38757,1.38722,1.38753,273500000.0
2007-10-10 19:17:00,1.3875,1.38786,1.38745,1.38749,558800001.0
2007-10-10 19:18:00,1.38747,1.38778,1.38737,1.38751,470900000.0
2007-10-10 19:19:00,1.38749,1.38779,1.38744,1.38744,334700000.0
2007-10-10 19:20:00,1.38768,1.3878,1.38748,1.38769,553000002.0
2007-10-10 19:21:00,1.38757,1.3877,1.38731,1.38733,315200001.0
2007-10-10 19:22:00,1.3873,1.38757,1.3873,1.38757,348700000.0
2007-10-10 19:23:00,1.38756,1.38782,1.38737,1.38747,362600000.0
2007-10-10 19:24:00,1.38765,1.38771,1.38745,1.38756,584400000.0
2007-10-10 19:25:00,1.38762,1.38784,1.38753,1.3878,543300003.0
2007-10-10 19:26:00,1.38786,1.38788,1.38759,1.38788,175400000.0
2007-10-10 19:27:00,1.38798,1.38798,1.38761,1.38789,294500001.0
2007-10-10 19:28:00,1.38783,1.38783,1.38746,1.38758,265500000.0
2007-10-10 19:29:00,1.38764,1.38787,1.38759,1.3878,412600000.0
2007-10-10 19:30:00,1.38788,1.38802,1.38773,1.38793,391600001.0
2007-10-10 19:31:00,1.38797,1.38801,1.3877,1.38772,494300001.0
2007-10-10 19:32:00,1.38768,1.38781,1.38755,1.38767,381300003.0
2007-10-10 19:33:00,1.3878,1.38795,1.38778,1.38789,315800000.0
2007-10-10 19:34:00,1.38786,1.38806,1.38768,1.38806,512500002.0
2007-10-10 19:35:00,1.38802,1.38802,1.3876,1.38777,517000002.0
2007-10-10 19:36:00,1.38771,1.38805,1.38771,1.38783,266500001.0
2007-10-10 19:37:00,1.38795,1.38804,1.38771,1.38771,287500000.0
2007-10-10 19:38:00,1.38774,1.38812,1.38769,1.3879,440700000.0
2007-10-10 19:39:00,1.38775,1.38794,1.38741,1.38758,277000000.0
2007-10-10 19:40:00,1.38756,1.38768,1.38743,1.38762,310400000.0
2007-10-10 19:41:00,1.38781,1.38805,1.38771,1.38771,186400001.0
2007-10-10 19:42:00,1.38773,1.38806,1.38769,1.38789,272900002.0
2007-10-10 19:43:00,1.38773,1.38792,1.38773,1.3878,297000000.0
2007-10-10 19:44:00,1.38792,1.38813,1.3879,1.38795,278300001.0
2007-10-10 19:45:00,1.38796,1.38803,1.38772,1.38791,104600000.0
2007-10-10 19:46:00,1.38786,1.38798,1.38771,1.38774,290500001.0
2007-10-10 19:47:00,1.38779,1.38799,1.38771,1.38799,448600002.0
2007-10-10 19:48:00,1.38801,1.38837,1.38788,1.38837,247500000.0
2007-10-10 19:49:00,1.38825,1.3884,1.3879,1.38809,476400000.0
2007-10-10 19:50:00,1.38814,1.38836,1.38798,1.38818,511700001.0
2007-10-10 19:51:00,1.38814,1.38821,1.38805,1.38811,441100000.0
2007-10-10 19:52:00,1.38796,1.38812,1.38769,1.3879,591200002.0
2007-10-10 19:53:00,1.38792,1.38819,1.38781,1.38802,614500002.0
2007-10-10 19:54:00,1.38792,1.38792,1.38746,1.38753,257400000.0
2007-10-10 19:55:00,1.38775,1.38784,1.3874,1.38768,413300000.0
2007-10-10 19:56:00,1.38765,1.38786,1.38744,1.38768,392300001.0
2007-10-10 19:57:00,1.3877,1.38807,1.3877,1.38779,330899999.0
2007-10-10 19:58:00,1.38775,1.38799,1.38734,1.38754,499000001.0
2007-10-10 19:59:00,1.38769,1.38791,1.38747,1.3878,425700000.0
2007-10-10 20:00:00,1.38776,1.38788,1.38762,1.38762,425200000.0
2007-10-10 20:01:00,1.38765,1.38788,1.38762,1.38775,697300003.0
2007-10-10 20:02:00,1.38778,1.38808,1.38772,1.38794,572800001.0
2007-10-10 20:03:00,1.38794,1.38811,1.3878,1.38794,663200001.0
2007-10-10 20:04:00,1.38781,1.38795,1.38763,1.38766,357700000.0
2007-10-10 20:05:00,1.38762,1.38804,1.38762,1.38776,307600000.0
2007-10-10 20:06:00,1.38773,1.38802,1.38757,1.38774,598200002.0
2007-10-10 20:07:00,1.38775,1.38787,1.38759,1.38784,424000002.0
2007-10-10 20:08:00,1.38785,1.38812,1.38768,1.38791,633600000.0
2007-10-10 20:09:00,1.38778,1.38783,1.38755,1.38772,634000001.0
2007-10-10 20:10:00,1.38776,1.38793,1.3876,1.38793,579300000.0
2007-10-10 20:11:00,1.38768,1.38788,1.38757,1.38757,819900001.0
2007-10-10 20:12:00,1.38782,1.38831,1.38779,1.38801,677700000.0
2007-10-10 20:13:00,1.38787,1.38837,1.38787,1.38804,478800003.0
2007-10-10 20:14:00,1.38815,1.38828,1.38798,1.38801,385100000.0
2007-10-10 20:15:00,1.38787,1.38801,1.38777,1.38799,362200001.0
2007-10-10 20:16:00,1.388,1.38814,1.38779,1.38786,194200000.0
2007-10-10 20:17:00,1.38795,1.38795,1.38756,1.38773,287400001.0
2007-10-10 20:18:00,1.38779,1.38793,1.3876,1.3876,620600002.0
2007-10-10 20:19:00,1.3875,1.38772,1.38744,1.3875,341300000.0
2007-10-10 20:20:00,1.38764,1.38785,1.38759,1.38771,362200001.0
2007-10-10 20:21:00,1.38763,1.38766,1.38719,1.38719,32700000.0
2007-10-10 20:22:00,1.38724,1.38735,1.38713,1.38723,200300001.0
2007-10-10 20:23:00,1.3873,1.38734,1.38707,1.38722,377700001.0
2007-10-10 20:24:00,1.38728,1.38734,1.3871,1.3871,269300001.0
2007-10-10 20:25:00,1.38707,1.38741,1.38707,1.38731,268400000.0
2007-10-10 20:26:00,1.38738,1.38767,1.3872,1.38726,419300002.0
2007-10-10 20:27:00,1.38717,1.38722,1.38667,1.38678,405900000.0
2007-10-10 20:28:00,1.38706,1.38714,1.38677,1.38705,252200000.0
2007-10-10 20:29:00,1.38716,1.38724,1.38704,1.38709,522600000.0
2007-10-10 20:30:00,1.38706,1.38732,1.38703,1.38718,248900001.0
2007-10-10 20:31:00,1.38713,1.38724,1.38707,1.38715,215100000.0
2007-10-10 20:32:00,1.38715,1.38718,1.38693,1.38707,153500000.0
2007-10-10 20:33:00,1.38713,1.38735,1.38705,1.38735,285900000.0
2007-10-10 20:34:00,1.38743,1.38754,1.38724,1.3874,373000000.0
2007-10-10 20:35:00,1.38745,1.38745,1.38707,1.38715,287500001.0
2007-10-10 20:36:00,1.38733,1.3876,1.38726,1.3876,411000000.0
2007-10-10 20:37:00,1.38759,1.38761,1.3874,1.38749,309800000.0
2007-10-10 20:38:00,1.38745,1.38745,1.38696,1.3871,311200001.0
2007-10-10 20:39:00,1.38733,1.38743,1.38718,1.38718,400800000.0
2007-10-10 20:40:00,1.38733,1.3874,1.38705,1.38718,301700002.0
2007-10-10 20:41:00,1.38716,1.38721,1.38662,1.3868,404800002.0
2007-10-10 20:42:00,1.38671,1.38694,1.38655,1.3868,216700001.0
2007-10-10 20:43:00,1.38682,1.38682,1.38655,1.38667,232700000.0
2007-10-10 20:44:00,1.38684,1.38694,1.38652,1.38652,257000000.0
2007-10-10 20:45:00,1.38668,1.38692,1.38661,1.38679,513500002.0
2007-10-10 20:46:00,1.38687,1.38687,1.38651,1.38676,245700000.0
2007-10-10 20:47:00,1.38685,1.38696,1.38666,1.38685,325400000.0
2007-10-10 20:48:00,1.38673,1.38679,1.38654,1.38654,345900000.0
2007-10-10 20:49:00,1.38646,1.3868,1.38646,1.38659,438200001.0
2007-10-10 20:50:00,1.38657,1.38661,1.38637,1.38637,207600000.0
2007-10-10 20:51:00,1.38656,1.38675,1.38648,1.38656,234300001.0
2007-10-10 20:52:00,1.38667,1.38685,1.38665,1.38681,217300000.0
2007-10-10 20:53:00,1.3867,1.3867,1.38646,1.38651,179400000.0
2007-10-10 20:54:00,1.38652,1.38663,1.38645,1.38662,177500000.0
2007-10-10 20:55:00,1.38659,1.38679,1.38659,1.38659,347500000.0
2007-10-10 20:56:00,1.38655,1.38655,1.38614,1.38632,154100001.0
2007-10-10 20:57:00,1.38613,1.38648,1.386,1.38609,350300000.0
2007-10-10 20:58:00,1.38624,1.3864,1.38609,1.38629,307300000.0
2007-10-10 20:59:00,1.3864,1.38649,1.38637,1.38644,144300000.0
2007-10-10 21:00:00,1.38627,1.38651,1.38614,1.3863,327400000.0
2007-10-10 21:01:00,1.38621,1.3864,1.38604,1.38619,227200000.0
2007-10-10 21:02:00,1.38627,1.38635,1.38591,1.38619,85200000.0
2007-10-10 21:03:00,1.38616,1.3864,1.38616,1.38635,36200000.0
2007-10-10 21:04:00,1.38648,1.38661,1.38635,1.38652,345100000.0
2007-10-10 21:05:00,1.3866,1.38693,1.38654,1.38673,458500002.0
2007-10-10 21:06:00,1.38646,1.38658,1.38619,1.38628,249900001.0
2007-10-10 21:07:00,1.38627,1.3863,1.38609,1.3863,256000000.0
2007-10-10 21:08:00,1.38622,1.38649,1.38617,1.38629,199800000.0
2007-10-10 21:09:00,1.38626,1.38645,1.38626,1.38631,40200000.0
2007-10-10 21:10:00,1.38627,1.38656,1.38622,1.38637,241700000.0
2007-10-10 21:11:00,1.38637,1.38652,1.3863,1.38632,27800000.0
2007-10-10 21:12:00,1.38644,1.38657,1.38639,1.38651,246000000.0
2007-10-10 21:13:00,1.38647,1.38647,1.38624,1.38632,260800000.0
2007-10-10 21:14:00,1.38625,1.38625,1.38581,1.38597,234100000.0
2007-10-10 21:15:00,1.38587,1.38605,1.38586,1.38601,311700001.0
2007-10-10 21:16:00,1.38611,1.38611,1.38583,1.38594,145300000.0
2007-10-10 21:17:00,1.38607,1.38615,1.38585,1.38596,310900000.0
2007-10-10 21:18:00,1.3859,1.3859,1.38569,1.38583,209300000.0
2007-10-10 21:19:00,1.38577,1.38597,1.38553,1.38583,167900000.0
2007-10-10 21:20:00,1.38585,1.38638,1.38584,1.38616,36500000.0
2007-10-10 21:21:00,1.38628,1.38655,1.38627,1.38631,126400001.0
2007-10-10 21:22:00,1.38622,1.38622,1.38595,1.386,192800000.0
2007-10-10 21:23:00,1.38594,1.386,1.38589,1.38589,60800000.0
2007-10-10 21:24:00,1.386,1.38621,1.38591,1.38599,177399999.0
2007-10-10 21:25:00,1.38605,1.38619,1.38596,1.38619,223700000.0
2007-10-10 21:26:00,1.38622,1.38641,1.38607,1.38607,277700000.0
2007-10-10 21:27:00,1.38603,1.38611,1.38598,1.3861,210500001.0
2007-10-10 21:28:00,1.38615,1.3863,1.38605,1.3861,166300000.0
2007-10-10 21:29:00,1.38595,1.38608,1.3858,1.38589,242900000.0
2007-10-10 21:30:00,1.38606,1.38641,1.38606,1.38637,89400000.0
2007-10-10 21:31:00,1.38649,1.3866,1.38628,1.38652,321000000.0
2007-10-10 21:32:00,1.38647,1.38663,1.3864,1.38641,354900001.0
2007-10-10 21:33:00,1.38641,1.38654,1.38621,1.38644,347700000.0
2007-10-10 21:34:00,1.38656,1.38656,1.38643,1.38648,240800001.0
2007-10-10 21:35:00,1.38645,1.38662,1.38635,1.38643,418800000.0
2007-10-10 21:36:00,1.3864,1.38649,1.38624,1.38646,271500000.0
2007-10-10 21:37:00,1.38648,1.38675,1.38633,1.3864,239300001.0
2007-10-10 21:38:00,1.38636,1.38648,1.38626,1.3864,220500001.0
2007-10-10 21:39:00,1.3863,1.38668,1.38628,1.38637,335000002.0
2007-10-10 21:40:00,1.38641,1.38645,1.38622,1.3863,140900000.0
2007-10-10 21:41:00,1.38634,1.38654,1.38632,1.38634,264200002.0
2007-10-10 21:42:00,1.38636,1.38658,1.38634,1.38634,141500000.0
2007-10-10 21:43:00,1.38651,1.38661,1.38643,1.38659,211000000.0
2007-10-10 21:44:00,1.38664,1.38664,1.38628,1.38637,211000001.0
2007-10-10 21:45:00,1.38647,1.38683,1.38642,1.38673,376300002.0
2007-10-10 21:46:00,1.38671,1.38685,1.38652,1.38671,351200001.0
2007-10-10 21:47:00,1.38675,1.38683,1.38649,1.38659,223800000.0
2007-10-10 21:48:00,1.38664,1.38667,1.38649,1.38655,428200002.0
2007-10-10 21:49:00,1.38672,1.38689,1.38651,1.38675,338400001.0
2007-10-10 21:50:00,1.38673,1.38714,1.38664,1.38667,428700000.0
2007-10-10 21:51:00,1.38675,1.38705,1.38663,1.38676,535800001.0
2007-10-10 21:52:00,1.38685,1.38719,1.38683,1.38714,293400000.0
2007-10-10 21:53:00,1.38711,1.38728,1.38694,1.38699,108500000.0
2007-10-10 21:54:00,1.3868,1.38701,1.38672,1.3868,377200000.0
2007-10-10 21:55:00,1.38679,1.38685,1.38672,1.38676,128000000.0
2007-10-10 21:56:00,1.38671,1.38671,1.38645,1.38663,47400000.0
2007-10-10 21:57:00,1.38657,1.38674,1.38651,1.38655,270400001.0
2007-10-10 21:58:00,1.38657,1.38672,1.38653,1.3866,147400000.0
2007-10-10 21:59:00,1.38659,1.38678,1.38637,1.38637,189700000.0
2007-10-10 22:00:00,1.38615,1.38626,1.38582,1.38621,95300001.0
2007-10-10 22:01:00,1.38627,1.38641,1.38618,1.38622,136700000.0
2007-10-10 22:02:00,1.38622,1.38634,1.38618,1.38618,164100000.0
2007-10-10 22:03:00,1.38626,1.38659,1.38626,1.38633,136500002.0
2007-10-10 22:04:00,1.38626,1.38646,1.38615,1.3863,176900000.0
2007-10-10 22:05:00,1.38635,1.38638,1.38602,1.38614,216400000.0
2007-10-10 22:06:00,1.38606,1.3864,1.38606,1.38636,113100000.0
2007-10-10 22:07:00,1.38648,1.38651,1.3863,1.3863,166200000.0
2007-10-10 22:08:00,1.38629,1.38644,1.38627,1.38641,194500000.0
2007-10-10 22:09:00,1.38652,1.38693,1.38644,1.38666,313500000.0
2007-10-10 22:10:00,1.38642,1.38676,1.38636,1.38662,155100000.0
2007-10-10 22:11:00,1.3867,1.38684,1.38644,1.3865,224700000.0
2007-10-10 22:12:00,1.38659,1.3869,1.38656,1.38676,347800000.0
2007-10-10 22:13:00,1.38684,1.38713,1.38684,1.38701,177800000.0
2007-10-10 22:14:00,1.38691,1.38718,1.38691,1.38707,144900000.0
2007-10-10 22:15:00,1.38708,1.3873,1.38692,1.38704,130000001.0
2007-10-10 22:16:00,1.38702,1.38712,1.38701,1.38704,99100001.0
2007-10-10 22:17:00,1.38703,1.38742,1.38694,1.38742,203900001.0
2007-10-10 22:18:00,1.38724,1.38747,1.38689,1.38739,109300000.0
2007-10-10 22:19:00,1.38712,1.38753,1.38712,1.38729,206000000.0
2007-10-10 22:20:00,1.38739,1.38763,1.38712,1.3873,158700000.0
2007-10-10 22:21:00,1.38726,1.38749,1.38722,1.38724,146200000.0
2007-10-10 22:22:00,1.38712,1.38721,1.38698,1.38702,194400000.0
2007-10-10 22:23:00,1.38692,1.38708,1.38675,1.38682,162300000.0
2007-10-10 22:24:00,1.38687,1.38709,1.38671,1.38675,304800000.0
2007-10-10 22:25:00,1.38658,1.38717,1.38658,1.38668,227200000.0
2007-10-10 22:26:00,1.38681,1.38702,1.3868,1.38687,197100000.0
2007-10-10 22:27:00,1.38693,1.38734,1.38693,1.38717,161400000.0
2007-10-10 22:28:00,1.38702,1.38731,1.3869,1.38693,50700000.0
2007-10-10 22:29:00,1.38688,1.38712,1.38683,1.38698,160200000.0
2007-10-10 22:30:00,1.38696,1.38726,1.38696,1.38722,222700000.0
2007-10-10 22:31:00,1.3873,1.3874,1.38705,1.3873,202600000.0
2007-10-10 22:32:00,1.38713,1.38725,1.38669,1.38725,167700000.0
2007-10-10 22:33:00,1.38707,1.38708,1.3869,1.38708,120600000.0
2007-10-10 22:34:00,1.38709,1.38744,1.38695,1.38713,299600000.0
2007-10-10 22:35:00,1.38715,1.38715,1.38691,1.38697,139000000.0
2007-10-10 22:36:00,1.38703,1.38723,1.38703,1.38706,152700000.0
2007-10-10 22:37:00,1.38713,1.38722,1.38691,1.38722,246900000.0
2007-10-10 22:38:00,1.38721,1.38746,1.38701,1.3872,332900000.0
2007-10-10 22:39:00,1.38733,1.38745,1.38719,1.38721,248500000.0
2007-10-10 22:40:00,1.38717,1.38754,1.38717,1.38725,336300000.0
2007-10-10 22:41:00,1.38737,1.38756,1.38721,1.38756,252000000.0
2007-10-10 22:42:00,1.38765,1.38782,1.38747,1.38762,189200001.0
2007-10-10 22:43:00,1.38755,1.38767,1.38743,1.3876,173900000.0
2007-10-10 22:44:00,1.38728,1.38745,1.3872,1.38728,181500000.0
2007-10-10 22:45:00,1.38736,1.38765,1.38736,1.38762,211500000.0
2007-10-10 22:46:00,1.3875,1.38771,1.3874,1.3874,184100000.0
2007-10-10 22:47:00,1.38731,1.38764,1.38731,1.38764,178600000.0
2007-10-10 22:48:00,1.38763,1.38775,1.38748,1.38756,124600000.0
2007-10-10 22:49:00,1.38765,1.38774,1.38755,1.38762,228700001.0
2007-10-10 22:50:00,1.38765,1.38797,1.38752,1.38772,205400000.0
2007-10-10 22:51:00,1.38789,1.38834,1.38789,1.38813,282100000.0
2007-10-10 22:52:00,1.38792,1.3883,1.38792,1.38796,345200001.0
2007-10-10 22:53:00,1.38808,1.38813,1.38798,1.38806,159900000.0
2007-10-10 22:54:00,1.38805,1.38805,1.38777,1.38777,177600000.0
2007-10-10 22:55:00,1.38792,1.388,1.38791,1.38797,198100001.0
2007-10-10 22:56:00,1.38798,1.38819,1.38783,1.38795,194500001.0
2007-10-10 22:57:00,1.38831,1.38879,1.38831,1.3884,52900001.0
2007-10-10 22:58:00,1.38826,1.38835,1.38803,1.38805,41400000.0
2007-10-10 22:59:00,1.3884,1.3884,1.38812,1.38833,42800000.0
2007-10-10 23:00:00,1.38774,1.38791,1.38757,1.38757,108600000.0
2007-10-10 23:01:00,1.38771,1.38771,1.38696,1.38736,37000000.0
2007-10-10 23:02:00,1.38752,1.38769,1.38725,1.38725,39600000.0
2007-10-10 23:03:00,1.38739,1.38827,1.38739,1.38827,25900000.0
2007-10-10 23:04:00,1.3886,1.38867,1.38831,1.38861,34800000.0
2007-10-10 23:05:00,1.3881,1.38868,1.3881,1.38868,47200000.0
2007-10-10 23:06:00,1.38885,1.3891,1.38855,1.38865,39800000.0
2007-10-10 23:07:00,1.38871,1.38891,1.38853,1.38853,51400000.0
2007-10-10 23:08:00,1.38848,1.38848,1.38848,1.38848,36200000.0
2007-10-10 23:09:00,1.38869,1.38896,1.38868,1.38878,97500000.0
2007-10-10 23:10:00,1.38837,1.38872,1.38829,1.38848,72700000.0
2007-10-10 23:11:00,1.38849,1.38849,1.38826,1.38826,55600000.0
2007-10-10 23:12:00,1.3885,1.3887,1.3884,1.38852,97200001.0
2007-10-10 23:13:00,1.38849,1.38853,1.38793,1.38793,41300000.0
2007-10-10 23:14:00,1.38776,1.38825,1.38752,1.3881,60900000.0
2007-10-10 23:15:00,1.38824,1.38837,1.38793,1.38793,64300000.0
2007-10-10 23:16:00,1.38787,1.38806,1.38787,1.38806,56400000.0
2007-10-10 23:17:00,1.38816,1.38816,1.38797,1.38797,73800000.0
2007-10-10 23:18:00,1.38813,1.38814,1.38788,1.38797,42200000.0
2007-10-10 23:19:00,1.38824,1.38824,1.38797,1.38797,44200000.0
2007-10-10 23:20:00,1.38801,1.38812,1.38777,1.38777,49800000.0
2007-10-10 23:21:00,1.38776,1.38798,1.38776,1.38798,50700000.0
2007-10-10 23:22:00,1.38805,1.38829,1.38784,1.3881,124400000.0
2007-10-10 23:23:00,1.38824,1.38829,1.38749,1.38809,149600000.0
2007-10-10 23:24:00,1.38787,1.38805,1.38786,1.3879,101900000.0
2007-10-10 23:25:00,1.38813,1.38824,1.3881,1.38813,69600001.0
2007-10-10 23:26:00,1.38809,1.38818,1.38802,1.38818,47700000.0
2007-10-10 23:27:00,1.38809,1.38817,1.38794,1.38817,36000000.0
2007-10-10 23:28:00,1.38797,1.38809,1.38777,1.38777,27200000.0
2007-10-10 23:29:00,1.38808,1.38818,1.3878,1.38781,112900000.0
2007-10-10 23:30:00,1.38821,1.38828,1.38785,1.38785,84100000.0
2007-10-10 23:31:00,1.38781,1.38792,1.38772,1.38788,70600001.0
2007-10-10 23:32:00,1.38796,1.38806,1.38767,1.38794,65200000.0
2007-10-10 23:33:00,1.388,1.38817,1.38798,1.3881,126800000.0
2007-10-10 23:34:00,1.38815,1.38844,1.38793,1.38793,222000000.0
2007-10-10 23:35:00,1.38792,1.38803,1.38789,1.38797,186100001.0
2007-10-10 23:36:00,1.38795,1.38798,1.3879,1.3879,28400000.0
2007-10-10 23:37:00,1.3884,1.38858,1.38809,1.38809,61000000.0
2007-10-10 23:38:00,1.38801,1.38808,1.3879,1.3879,39800000.0
2007-10-10 23:39:00,1.38798,1.38823,1.38798,1.38808,187500000.0
2007-10-10 23:40:00,1.38805,1.38805,1.38773,1.38785,44400000.0
2007-10-10 23:41:00,1.38778,1.38789,1.38768,1.38772,116600000.0
2007-10-10 23:42:00,1.3876,1.38773,1.3876,1.38765,56400000.0
2007-10-10 23:43:00,1.38765,1.38785,1.38755,1.38777,93600000.0
2007-10-10 23:44:00,1.38778,1.38792,1.38771,1.38777,83000001.0
2007-10-10 23:45:00,1.38774,1.38774,1.38754,1.38759,105300000.0
2007-10-10 23:46:00,1.38746,1.38746,1.38705,1.38705,38400000.0
2007-10-10 23:47:00,1.38723,1.38739,1.38717,1.38739,55200000.0
2007-10-10 23:48:00,1.38743,1.38797,1.38738,1.3876,59300000.0
2007-10-10 23:49:00,1.38763,1.38787,1.38753,1.38787,95400000.0
2007-10-10 23:50:00,1.388,1.38811,1.38786,1.38805,31800000.0
2007-10-10 23:51:00,1.38786,1.38787,1.3875,1.38761,65300000.0
2007-10-10 23:52:00,1.38754,1.38779,1.38746,1.38749,154000000.0
2007-10-10 23:53:00,1.38737,1.38787,1.38736,1.38736,130000000.0
2007-10-10 23:54:00,1.38792,1.38826,1.38754,1.38754,200600001.0
2007-10-10 23:55:00,1.38729,1.38733,1.38716,1.38719,117200000.0
2007-10-10 23:56:00,1.38714,1.38739,1.3871,1.38729,80000000.0
2007-10-10 23:57:00,1.38737,1.38782,1.38734,1.38782,117200000.0
2007-10-10 23:58:00,1.38787,1.38803,1.38768,1.38773,138700001.0
2007-10-10 23:59:00,1.38772,1.38781,1.38766,1.38766,69400000.0
2007-10-11 00:00:00,1.38781,1.38809,1.38769,1.38773,176000000.0
2007-10-11 00:01:00,1.38744,1.38843,1.38744,1.38761,246900000.0
2007-10-11 00:02:00,1.38746,1.38761,1.38741,1.38741,111900001.0
2007-10-11 00:03:00,1.38741,1.38758,1.38738,1.38753,264100000.0
2007-10-11 00:04:00,1.38756,1.38776,1.38747,1.38766,140900000.0
2007-10-11 00:05:00,1.38765,1.38803,1.38758,1.38758,34800000.0
2007-10-11 00:06:00,1.38758,1.38768,1.38743,1.38753,53400000.0
2007-10-11 00:07:00,1.38758,1.38786,1.38753,1.38774,100000001.0
2007-10-11 00:08:00,1.38771,1.38779,1.38763,1.38769,62500000.0
2007-10-11 00:09:00,1.38749,1.38779,1.38747,1.38772,90600000.0
2007-10-11 00:10:00,1.38747,1.38779,1.38747,1.38779,35600000.0
2007-10-11 00:11:00,1.38777,1.38792,1.38762,1.38782,18200000.0
2007-10-11 00:12:00,1.38743,1.38759,1.38743,1.38743,23000000.0
2007-10-11 00:13:00,1.38745,1.38767,1.38742,1.38767,47000000.0
2007-10-11 00:14:00,1.38776,1.38776,1.38732,1.38743,39000000.0
2007-10-11 00:15:00,1.38742,1.38757,1.38728,1.38736,34000000.0
2007-10-11 00:16:00,1.38742,1.38757,1.38742,1.3875,31400000.0
2007-10-11 00:17:00,1.38744,1.38764,1.38723,1.38742,71000000.0
2007-10-11 00:18:00,1.38725,1.38758,1.38714,1.38742,56000000.0
2007-10-11 00:19:00,1.3874,1.38773,1.38688,1.38713,118000000.0
2007-10-11 00:20:00,1.38719,1.38725,1.38709,1.38718,75300000.0
2007-10-11 00:21:00,1.38755,1.38775,1.38742,1.38769,87400000.0
2007-10-11 00:22:00,1.38756,1.38756,1.38711,1.38749,41200000.0
2007-10-11 00:23:00,1.3874,1.38746,1.38678,1.38693,44700000.0
2007-10-11 00:24:00,1.38682,1.38708,1.38679,1.387,76400000.0
2007-10-11 00:25:00,1.38706,1.38742,1.38703,1.38708,28000000.0
2007-10-11 00:26:00,1.38703,1.38716,1.38703,1.38707,41100000.0
2007-10-11 00:27:00,1.3872,1.38747,1.3872,1.3873,34800000.0
2007-10-11 00:28:00,1.38737,1.38737,1.38707,1.38707,27700000.0
2007-10-11 00:29:00,1.38707,1.38707,1.38682,1.38704,59700000.0
2007-10-11 00:30:00,1.38707,1.38714,1.38703,1.38711,42200000.0
2007-10-11 00:31:00,1.38707,1.38715,1.38702,1.38705,38300000.0
2007-10-11 00:32:00,1.38709,1.38711,1.38691,1.38703,89300000.0
2007-10-11 00:33:00,1.38703,1.38713,1.387,1.38707,131600000.0
2007-10-11 00:34:00,1.38726,1.38757,1.3872,1.38757,24600000.0
2007-10-11 00:35:00,1.38711,1.38726,1.38711,1.38726,64400000.0
2007-10-11 00:36:00,1.38721,1.38727,1.38707,1.3871,82300000.0
2007-10-11 00:37:00,1.38716,1.38724,1.38713,1.38724,66900000.0
2007-10-11 00:38:00,1.38724,1.38725,1.38721,1.38722,38200000.0
2007-10-11 00:39:00,1.38755,1.38755,1.38705,1.38705,46800000.0
2007-10-11 00:40:00,1.38732,1.38778,1.38719,1.38763,35900000.0
2007-10-11 00:41:00,1.38766,1.38799,1.38742,1.38799,32800000.0
2007-10-11 00:42:00,1.38814,1.38814,1.38763,1.38804,67600000.0
2007-10-11 00:43:00,1.38802,1.38802,1.38735,1.38756,38700000.0
2007-10-11 00:44:00,1.38749,1.38784,1.38749,1.38749,35600000.0
2007-10-11 00:45:00,1.38785,1.38793,1.38756,1.38786,54000000.0
2007-10-11 00:46:00,1.3879,1.3879,1.38733,1.38733,53100000.0
2007-10-11 00:47:00,1.38763,1.3877,1.38723,1.38725,37600000.0
2007-10-11 00:48:00,1.38728,1.38728,1.38723,1.38723,23000000.0
2007-10-11 00:49:00,1.3875,1.3875,1.38695,1.38695,23000000.0
2007-10-11 00:50:00,1.3874,1.38743,1.38701,1.38735,44800000.0
2007-10-11 00:51:00,1.38686,1.38733,1.38679,1.38733,52000000.0
2007-10-11 00:52:00,1.38737,1.3874,1.38697,1.38705,114000001.0
2007-10-11 00:53:00,1.3871,1.3871,1.38695,1.387,72000002.0
2007-10-11 00:54:00,1.38699,1.38706,1.38683,1.38696,41200000.0
2007-10-11 00:55:00,1.38735,1.38738,1.3869,1.38705,53800000.0
2007-10-11 00:56:00,1.3871,1.3871,1.38697,1.38701,46800000.0
2007-10-11 00:57:00,1.38702,1.38724,1.38702,1.38705,42200000.0
2007-10-11 00:58:00,1.38708,1.38736,1.38701,1.38711,38600000.0
2007-10-11 00:59:00,1.38711,1.38714,1.38693,1.38706,138100000.0
2007-10-11 01:00:00,1.38704,1.38704,1.38685,1.38685,51000000.0
2007-10-11 01:01:00,1.38696,1.38709,1.38685,1.3869,51200000.0
2007-10-11 01:02:00,1.38702,1.38726,1.38697,1.38726,45000000.0
2007-10-11 01:03:00,1.38725,1.38725,1.38711,1.38723,57300000.0
2007-10-11 01:04:00,1.38772,1.38798,1.38747,1.38762,73100000.0
2007-10-11 01:05:00,1.38747,1.38763,1.3874,1.3874,59400000.0
2007-10-11 01:06:00,1.38703,1.38745,1.38699,1.38728,34400000.0
2007-10-11 01:07:00,1.38706,1.38709,1.38697,1.38705,65600000.0
2007-10-11 01:08:00,1.38717,1.38735,1.38711,1.38734,88800001.0
2007-10-11 01:09:00,1.3877,1.3877,1.38716,1.38746,102100000.0
2007-10-11 01:10:00,1.38732,1.38769,1.38722,1.38751,68400001.0
2007-10-11 01:11:00,1.38759,1.38781,1.38751,1.38766,101000000.0
2007-10-11 01:12:00,1.38759,1.38759,1.38694,1.387,206200001.0
2007-10-11 01:13:00,1.38692,1.38714,1.38692,1.38714,177200001.0
2007-10-11 01:14:00,1.38712,1.38724,1.38698,1.38699,27200000.0
2007-10-11 01:15:00,1.38762,1.38762,1.38736,1.38742,26900000.0
2007-10-11 01:16:00,1.38752,1.38752,1.38736,1.38742,36300000.0
2007-10-11 01:17:00,1.38752,1.38763,1.38752,1.38754,43200000.0
2007-10-11 01:18:00,1.38753,1.38771,1.3874,1.3874,45900000.0
2007-10-11 01:19:00,1.38735,1.38757,1.38728,1.38757,31000000.0
2007-10-11 01:20:00,1.38756,1.3876,1.38746,1.3876,29200000.0
2007-10-11 01:21:00,1.38755,1.38763,1.38741,1.38741,49200000.0
2007-10-11 01:22:00,1.38738,1.38759,1.38738,1.38743,77400000.0
2007-10-11 01:23:00,1.38785,1.38789,1.38758,1.38758,33400000.0
2007-10-11 01:24:00,1.38742,1.38797,1.38736,1.38797,70300000.0
2007-10-11 01:25:00,1.38805,1.38806,1.38786,1.38802,38600000.0
2007-10-11 01:26:00,1.38759,1.38776,1.38753,1.38764,238700000.0
2007-10-11 01:27:00,1.38785,1.38808,1.38776,1.38789,55300000.0
2007-10-11 01:28:00,1.38766,1.38786,1.3876,1.38769,50800000.0
2007-10-11 01:29:00,1.38789,1.38798,1.38776,1.38794,43400000.0
2007-10-11 01:30:00,1.38775,1.38779,1.38752,1.38777,41800000.0
2007-10-11 01:31:00,1.38758,1.38767,1.38756,1.38759,51800000.0
2007-10-11 01:32:00,1.3876,1.38773,1.38755,1.3877,69200001.0
2007-10-11 01:33:00,1.3878,1.38781,1.38736,1.38745,94100000.0
2007-10-11 01:34:00,1.38757,1.38773,1.38742,1.38767,101500001.0
2007-10-11 01:35:00,1.38789,1.38796,1.38768,1.38768,25200000.0
2007-10-11 01:36:00,1.38769,1.38808,1.38769,1.38808,39500000.0
2007-10-11 01:37:00,1.38791,1.38797,1.38778,1.38797,33900000.0
2007-10-11 01:38:00,1.38841,1.38841,1.388,1.38811,51600000.0
2007-10-11 01:39:00,1.38835,1.38844,1.38817,1.38832,104500000.0
2007-10-11 01:40:00,1.38815,1.38845,1.38801,1.38804,88700000.0
2007-10-11 01:41:00,1.38785,1.3883,1.38752,1.38776,41200000.0
2007-10-11 01:42:00,1.38748,1.38789,1.38724,1.38755,189500001.0
2007-10-11 01:43:00,1.38779,1.38783,1.38754,1.38776,58000000.0
2007-10-11 01:44:00,1.38747,1.38758,1.38734,1.38756,251800001.0
2007-10-11 01:45:00,1.38756,1.3877,1.3874,1.3877,172000001.0
2007-10-11 01:46:00,1.38768,1.38768,1.38759,1.3876,26400000.0
2007-10-11 01:47:00,1.38763,1.38763,1.38756,1.38758,41000000.0
2007-10-11 01:48:00,1.38759,1.38759,1.3874,1.3874,32600000.0
2007-10-11 01:49:00,1.3874,1.38776,1.3874,1.3874,121100000.0
2007-10-11 01:50:00,1.38755,1.38794,1.38753,1.38775,167900000.0
2007-10-11 01:51:00,1.38798,1.38802,1.38796,1.38798,55400001.0
2007-10-11 01:52:00,1.38801,1.38828,1.38761,1.38774,170200000.0
2007-10-11 01:53:00,1.38785,1.38794,1.38755,1.38793,108700001.0
2007-10-11 01:54:00,1.38775,1.38775,1.38758,1.38765,51700000.0
2007-10-11 01:55:00,1.38762,1.38775,1.38762,1.38765,65600000.0
2007-10-11 01:56:00,1.38769,1.38793,1.38769,1.38773,75900000.0
2007-10-11 01:57:00,1.38763,1.38802,1.38743,1.38743,133200001.0
2007-10-11 01:58:00,1.38745,1.38756,1.38742,1.38753,61900000.0
2007-10-11 01:59:00,1.38764,1.38785,1.3874,1.38754,31500000.0
2007-10-11 02:00:00,1.38763,1.38763,1.3875,1.38756,45300000.0
2007-10-11 02:01:00,1.38732,1.3877,1.38719,1.38748,30200000.0
2007-10-11 02:02:00,1.38765,1.38771,1.38744,1.38748,33500000.0
2007-10-11 02:03:00,1.38745,1.38772,1.38741,1.38754,27400000.0
2007-10-11 02:04:00,1.38745,1.38787,1.38745,1.38769,31600000.0
2007-10-11 02:05:00,1.38767,1.38784,1.38767,1.3877,31200000.0
2007-10-11 02:06:00,1.38773,1.38795,1.38772,1.38795,63500000.0
2007-10-11 02:07:00,1.38782,1.38806,1.38782,1.38804,41400000.0
2007-10-11 02:08:00,1.38772,1.38787,1.38771,1.38775,39600001.0
2007-10-11 02:09:00,1.38794,1.38801,1.38749,1.38783,34200000.0
2007-10-11 02:10:00,1.38786,1.38797,1.38743,1.38784,37600000.0
2007-10-11 02:11:00,1.38757,1.38802,1.38757,1.38792,44700000.0
2007-10-11 02:12:00,1.38774,1.38803,1.38774,1.38789,27800000.0
2007-10-11 02:13:00,1.3878,1.38798,1.38768,1.38781,27100000.0
2007-10-11 02:14:00,1.3879,1.38797,1.38774,1.38788,37200000.0
2007-10-11 02:15:00,1.38785,1.38799,1.38761,1.38793,30000000.0
2007-10-11 02:16:00,1.38793,1.38802,1.38771,1.38787,32600000.0
2007-10-11 02:17:00,1.38792,1.38802,1.3877,1.38788,40600001.0
2007-10-11 02:18:00,1.38774,1.38787,1.38757,1.38763,42200000.0
2007-10-11 02:19:00,1.38768,1.38776,1.3876,1.38765,51000001.0
2007-10-11 02:20:00,1.38769,1.38773,1.38725,1.3875,59200000.0
2007-10-11 02:21:00,1.38734,1.38764,1.38733,1.38764,35600000.0
2007-10-11 02:22:00,1.38759,1.38766,1.38727,1.38754,30600000.0
2007-10-11 02:23:00,1.38749,1.38764,1.38749,1.38749,37300000.0
2007-10-11 02:24:00,1.38723,1.38756,1.38723,1.38747,35200000.0
2007-10-11 02:25:00,1.38754,1.38761,1.38709,1.38751,27800000.0
2007-10-11 02:26:00,1.38754,1.38756,1.38736,1.38755,24200000.0
2007-10-11 02:27:00,1.38771,1.38774,1.38745,1.38756,25300000.0
2007-10-11 02:28:00,1.38765,1.38772,1.38747,1.38755,28200000.0
2007-10-11 02:29:00,1.38765,1.38776,1.38733,1.38775,45600000.0
2007-10-11 02:30:00,1.3876,1.38775,1.38755,1.38775,35000000.0
2007-10-11 02:31:00,1.38782,1.38788,1.38745,1.38775,48400000.0
2007-10-11 02:32:00,1.38791,1.38791,1.38768,1.38783,41400000.0
2007-10-11 02:33:00,1.38781,1.38786,1.38762,1.38768,34900000.0
2007-10-11 02:34:00,1.38776,1.38803,1.38764,1.38793,32800000.0
2007-10-11 02:35:00,1.38808,1.38809,1.3878,1.38809,30200000.0
2007-10-11 02:36:00,1.38783,1.38808,1.38783,1.38803,48600000.0
2007-10-11 02:37:00,1.388,1.3883,1.388,1.38813,39900000.0
2007-10-11 02:38:00,1.38812,1.3882,1.38792,1.38792,92500000.0
2007-10-11 02:39:00,1.38806,1.38806,1.38734,1.38783,42600001.0
2007-10-11 02:40:00,1.3878,1.38797,1.38778,1.38786,44600000.0
2007-10-11 02:41:00,1.38803,1.38809,1.38771,1.38795,37800000.0
2007-10-11 02:42:00,1.38804,1.38804,1.38781,1.38798,38800000.0
2007-10-11 02:43:00,1.38783,1.38802,1.38775,1.38785,47000000.0
2007-10-11 02:44:00,1.38791,1.38794,1.38765,1.3879,30800000.0
2007-10-11 02:45:00,1.3878,1.38807,1.38759,1.38794,34000000.0
2007-10-11 02:46:00,1.38829,1.38829,1.38803,1.38829,58700000.0
2007-10-11 02:47:00,1.38813,1.38834,1.3879,1.3881,23200000.0
2007-10-11 02:48:00,1.38827,1.38827,1.38809,1.38809,17400000.0
2007-10-11 02:49:00,1.38815,1.38828,1.38784,1.38818,30600000.0
2007-10-11 02:50:00,1.38831,1.38831,1.38798,1.38817,44200001.0
2007-10-11 02:51:00,1.38811,1.38898,1.38811,1.38857,33700000.0
2007-10-11 02:52:00,1.38889,1.38889,1.38782,1.38797,45400000.0
2007-10-11 02:53:00,1.38793,1.38824,1.38786,1.38821,41300000.0
2007-10-11 02:54:00,1.38835,1.38854,1.38821,1.3883,34100000.0
2007-10-11 02:55:00,1.38892,1.38892,1.38858,1.3886,39200001.0
2007-10-11 02:56:00,1.38852,1.38867,1.38809,1.38822,52000001.0
2007-10-11 02:57:00,1.38777,1.3883,1.38777,1.38818,54100000.0
2007-10-11 02:58:00,1.38803,1.38803,1.3878,1.38788,27000000.0
2007-10-11 02:59:00,1.3879,1.38812,1.38761,1.38774,28000000.0
2007-10-11 03:00:00,1.38767,1.3877,1.38756,1.3877,40400000.0
2007-10-11 03:01:00,1.38756,1.38772,1.38746,1.38772,44300000.0
2007-10-11 03:02:00,1.38748,1.38773,1.38748,1.38764,42400001.0
2007-10-11 03:03:00,1.38749,1.38749,1.3871,1.3871,57000000.0
2007-10-11 03:04:00,1.38698,1.38698,1.38605,1.38605,46400000.0
2007-10-11 03:05:00,1.38676,1.38692,1.38656,1.38656,34900000.0
2007-10-11 03:06:00,1.38698,1.38727,1.38684,1.3872,48600000.0
2007-10-11 03:07:00,1.38746,1.38747,1.38719,1.38728,21800000.0
2007-10-11 03:08:00,1.38733,1.3874,1.38719,1.38733,49800000.0
2007-10-11 03:09:00,1.38742,1.38742,1.38696,1.38701,28200000.0
2007-10-11 03:10:00,1.38717,1.38722,1.38693,1.38718,35200000.0
2007-10-11 03:11:00,1.3871,1.38733,1.38697,1.38697,24300000.0
2007-10-11 03:12:00,1.38718,1.38728,1.38708,1.38721,50000000.0
2007-10-11 03:13:00,1.38722,1.38723,1.38703,1.3871,26800000.0
2007-10-11 03:14:00,1.38693,1.38704,1.38687,1.387,47200000.0
2007-10-11 03:15:00,1.38684,1.38696,1.38679,1.38691,29100000.0
2007-10-11 03:16:00,1.38694,1.38709,1.38662,1.38685,31600000.0
2007-10-11 03:17:00,1.38716,1.38716,1.38708,1.3871,29400000.0
2007-10-11 03:18:00,1.38718,1.38731,1.38701,1.3873,30100000.0
2007-10-11 03:19:00,1.38729,1.38729,1.38699,1.38706,20800000.0
2007-10-11 03:20:00,1.38721,1.38738,1.38709,1.38716,59500000.0
2007-10-11 03:21:00,1.38724,1.38736,1.38717,1.38717,53600001.0
2007-10-11 03:22:00,1.38716,1.38728,1.38711,1.38728,18400000.0
2007-10-11 03:23:00,1.38727,1.38732,1.38715,1.38732,25800000.0
2007-10-11 03:24:00,1.38743,1.38768,1.38732,1.38768,30600000.0
2007-10-11 03:25:00,1.38733,1.38761,1.38733,1.38761,24500000.0
2007-10-11 03:26:00,1.38751,1.38764,1.38732,1.38764,27800000.0
2007-10-11 03:27:00,1.38736,1.38753,1.38716,1.38719,25200000.0
2007-10-11 03:28:00,1.38719,1.38728,1.38718,1.38718,21600000.0
2007-10-11 03:29:00,1.38718,1.38726,1.38689,1.38689,33200000.0
2007-10-11 03:30:00,1.38708,1.3872,1.38697,1.38702,41800000.0
2007-10-11 03:31:00,1.38708,1.38718,1.38693,1.38709,41600000.0
2007-10-11 03:32:00,1.38698,1.38722,1.38697,1.38722,36100000.0
2007-10-11 03:33:00,1.38734,1.38735,1.38716,1.38735,31800000.0
2007-10-11 03:34:00,1.38735,1.38748,1.38716,1.38731,61300000.0
2007-10-11 03:35:00,1.38737,1.38738,1.38711,1.38738,38000000.0
2007-10-11 03:36:00,1.38731,1.3875,1.3869,1.38729,36600000.0
2007-10-11 03:37:00,1.38709,1.3873,1.38705,1.38705,22200000.0
2007-10-11 03:38:00,1.38716,1.38724,1.38706,1.38716,41200000.0
2007-10-11 03:39:00,1.38695,1.38695,1.38653,1.38688,51200000.0
2007-10-11 03:40:00,1.38709,1.38712,1.38699,1.38705,92300001.0
2007-10-11 03:41:00,1.38699,1.38735,1.38699,1.38725,27200000.0
2007-10-11 03:42:00,1.3872,1.38731,1.3871,1.38731,29400000.0
2007-10-11 03:43:00,1.38728,1.38743,1.38719,1.38743,31400000.0
2007-10-11 03:44:00,1.38714,1.38728,1.38705,1.38705,24800000.0
2007-10-11 03:45:00,1.3872,1.3872,1.38691,1.38701,57000000.0
2007-10-11 03:46:00,1.38712,1.38717,1.38681,1.38717,28000000.0
2007-10-11 03:47:00,1.38701,1.38726,1.387,1.38726,34600000.0
2007-10-11 03:48:00,1.38705,1.38727,1.38705,1.38721,37400000.0
2007-10-11 03:49:00,1.38714,1.38728,1.38709,1.38726,36400000.0
2007-10-11 03:50:00,1.3872,1.38739,1.38706,1.38729,46400001.0
2007-10-11 03:51:00,1.38736,1.38736,1.387,1.38729,64000000.0
2007-10-11 03:52:00,1.38725,1.38742,1.38716,1.3873,30600000.0
2007-10-11 03:53:00,1.38746,1.38746,1.38726,1.38727,49300001.0
2007-10-11 03:54:00,1.38733,1.38751,1.3872,1.38749,34600000.0
2007-10-11 03:55:00,1.38736,1.38736,1.38696,1.38696,46600000.0
2007-10-11 03:56:00,1.38698,1.38715,1.38696,1.38709,41800001.0
2007-10-11 03:57:00,1.38717,1.38734,1.38682,1.38734,36000000.0
2007-10-11 03:58:00,1.38736,1.38739,1.38716,1.38716,36200000.0
2007-10-11 03:59:00,1.38731,1.38746,1.38719,1.38731,38300000.0
2007-10-11 04:00:00,1.38715,1.38731,1.38701,1.38728,49600001.0
2007-10-11 04:01:00,1.38712,1.3873,1.38687,1.38717,34200000.0
2007-10-11 04:02:00,1.38725,1.38725,1.38712,1.38717,38200000.0
2007-10-11 04:03:00,1.38717,1.38752,1.38709,1.38752,24400000.0
2007-10-11 04:04:00,1.38796,1.38826,1.38765,1.38765,52000000.0
2007-10-11 04:05:00,1.38721,1.38798,1.38721,1.38772,29700000.0
2007-10-11 04:06:00,1.38761,1.38862,1.38761,1.38862,64000001.0
2007-10-11 04:07:00,1.38833,1.38836,1.38804,1.38826,25900000.0
2007-10-11 04:08:00,1.38809,1.38837,1.3879,1.38812,46800000.0
2007-10-11 04:09:00,1.38797,1.38826,1.38793,1.38809,33500000.0
2007-10-11 04:10:00,1.388,1.38816,1.38777,1.38816,37600000.0
2007-10-11 04:11:00,1.38811,1.38814,1.38789,1.38811,46700000.0
2007-10-11 04:12:00,1.38803,1.38807,1.38781,1.38807,56000001.0
2007-10-11 04:13:00,1.38796,1.38812,1.3876,1.38812,31800000.0
2007-10-11 04:14:00,1.3878,1.38788,1.3875,1.38767,52900000.0
2007-10-11 04:15:00,1.38776,1.38781,1.38764,1.38775,76200000.0
2007-10-11 04:16:00,1.38763,1.38774,1.38716,1.38772,43200000.0
2007-10-11 04:17:00,1.38764,1.38779,1.38752,1.38779,27800000.0
2007-10-11 04:18:00,1.38725,1.38777,1.38725,1.38766,41000000.0
2007-10-11 04:19:00,1.38765,1.38797,1.38765,1.38797,33000000.0
2007-10-11 04:20:00,1.38773,1.38782,1.38765,1.38769,37500000.0
2007-10-11 04:21:00,1.38783,1.38785,1.38765,1.38768,30000000.0
2007-10-11 04:22:00,1.3876,1.38769,1.38759,1.38769,46200000.0
2007-10-11 04:23:00,1.38774,1.3878,1.38772,1.3878,42600000.0
2007-10-11 04:24:00,1.3877,1.38786,1.3877,1.3877,31500000.0
2007-10-11 04:25:00,1.38777,1.38777,1.3874,1.38748,53700000.0
2007-10-11 04:26:00,1.38767,1.38774,1.38757,1.38757,39400001.0
2007-10-11 04:27:00,1.38773,1.38784,1.38755,1.38758,32600000.0
2007-10-11 04:28:00,1.38792,1.38795,1.38764,1.3879,29600000.0
2007-10-11 04:29:00,1.38784,1.388,1.3876,1.388,33600000.0
2007-10-11 04:30:00,1.38788,1.38802,1.3876,1.3878,47400000.0
2007-10-11 04:31:00,1.3876,1.3879,1.3876,1.38778,44200000.0
2007-10-11 04:32:00,1.38784,1.388,1.38784,1.3879,35200000.0
2007-10-11 04:33:00,1.38808,1.38808,1.38772,1.38791,30400000.0
2007-10-11 04:34:00,1.38794,1.38812,1.38787,1.38799,42200000.0
2007-10-11 04:35:00,1.38784,1.38819,1.38784,1.3879,41900000.0
2007-10-11 04:36:00,1.38797,1.38817,1.38795,1.38802,50400000.0
2007-10-11 04:37:00,1.38816,1.38819,1.38782,1.38804,32600000.0
2007-10-11 04:38:00,1.38802,1.38828,1.38796,1.38828,35600000.0
2007-10-11 04:39:00,1.38811,1.38845,1.38793,1.38841,48400001.0
2007-10-11 04:40:00,1.38825,1.38842,1.38816,1.38819,50000000.0
2007-10-11 04:41:00,1.38808,1.38829,1.38784,1.38828,38800000.0
2007-10-11 04:42:00,1.38815,1.38831,1.3881,1.38831,28000000.0
2007-10-11 04:43:00,1.38828,1.38839,1.38818,1.38839,34000000.0
2007-10-11 04:44:00,1.38839,1.38853,1.38782,1.38835,51900000.0
2007-10-11 04:45:00,1.38831,1.38839,1.38819,1.38838,17000000.0
2007-10-11 04:46:00,1.38826,1.38851,1.38781,1.38781,34000000.0
2007-10-11 04:47:00,1.38857,1.38857,1.38833,1.38833,48900000.0
2007-10-11 04:48:00,1.38825,1.38835,1.38816,1.38835,52200000.0
2007-10-11 04:49:00,1.38816,1.38854,1.38816,1.38837,59000000.0
2007-10-11 04:50:00,1.38858,1.38882,1.38842,1.38854,29600000.0
2007-10-11 04:51:00,1.38856,1.38867,1.38846,1.38864,38200000.0
2007-10-11 04:52:00,1.38859,1.38873,1.3883,1.3883,19700000.0
2007-10-11 04:53:00,1.38861,1.38868,1.38848,1.38848,34000000.0
2007-10-11 04:54:00,1.38888,1.38888,1.38861,1.38866,40900000.0
2007-10-11 04:55:00,1.38872,1.38879,1.38856,1.38865,29800000.0
2007-10-11 04:56:00,1.38863,1.38896,1.38863,1.38885,53600001.0
2007-10-11 04:57:00,1.38871,1.38881,1.38866,1.38866,35400000.0
2007-10-11 04:58:00,1.38875,1.38882,1.38851,1.38866,33800000.0
2007-10-11 04:59:00,1.38853,1.3888,1.38851,1.38851,23200000.0
2007-10-11 05:00:00,1.38854,1.38871,1.38847,1.38871,50200000.0
2007-10-11 05:01:00,1.38857,1.38878,1.38857,1.38868,25600000.0
2007-10-11 05:02:00,1.38839,1.38876,1.38839,1.38874,35000000.0
2007-10-11 05:03:00,1.38884,1.38884,1.38864,1.38876,20600000.0
2007-10-11 05:04:00,1.3885,1.38871,1.38847,1.38869,30600000.0
2007-10-11 05:05:00,1.38855,1.38878,1.38854,1.38876,25800000.0
2007-10-11 05:06:00,1.38874,1.38886,1.38856,1.38881,50300000.0
2007-10-11 05:07:00,1.38866,1.38871,1.38843,1.38871,29600000.0
2007-10-11 05:08:00,1.3887,1.38875,1.38857,1.38869,42600000.0
2007-10-11 05:09:00,1.38873,1.38873,1.38842,1.3885,43700000.0
2007-10-11 05:10:00,1.38858,1.38873,1.38833,1.38856,40000000.0
2007-10-11 05:11:00,1.38864,1.38884,1.38845,1.38845,47500000.0
2007-10-11 05:12:00,1.38862,1.38872,1.3885,1.3887,50200000.0
2007-10-11 05:13:00,1.38861,1.38881,1.38861,1.38866,118000002.0
2007-10-11 05:14:00,1.38873,1.38873,1.38858,1.38868,36400000.0
2007-10-11 05:15:00,1.38871,1.38871,1.38849,1.38858,29400000.0
2007-10-11 05:16:00,1.38866,1.38881,1.38861,1.38873,34800000.0
2007-10-11 05:17:00,1.38862,1.38888,1.38862,1.38871,49900000.0
2007-10-11 05:18:00,1.38875,1.38875,1.3885,1.3885,25600000.0
2007-10-11 05:19:00,1.38825,1.38864,1.38825,1.38864,39800000.0
2007-10-11 05:20:00,1.38864,1.38879,1.38853,1.38869,45700000.0
2007-10-11 05:21:00,1.38877,1.38891,1.38866,1.38874,40000000.0
2007-10-11 05:22:00,1.3888,1.38883,1.38863,1.38874,69300000.0
2007-10-11 05:23:00,1.38828,1.389,1.38828,1.38895,41000000.0
2007-10-11 05:24:00,1.38884,1.38893,1.3887,1.38883,41200000.0
2007-10-11 05:25:00,1.38872,1.38892,1.38857,1.38882,64800001.0
2007-10-11 05:26:00,1.38887,1.38892,1.38877,1.38877,52400001.0
2007-10-11 05:27:00,1.38871,1.38872,1.38852,1.3886,42000000.0
2007-10-11 05:28:00,1.38874,1.38879,1.3881,1.38877,24000000.0
2007-10-11 05:29:00,1.38857,1.38875,1.38855,1.38875,39800000.0
2007-10-11 05:30:00,1.38885,1.38897,1.3887,1.38886,25600000.0
2007-10-11 05:31:00,1.38884,1.38884,1.38812,1.38812,49400000.0
2007-10-11 05:32:00,1.38825,1.38855,1.38823,1.38853,27000000.0
2007-10-11 05:33:00,1.38867,1.38867,1.38837,1.38837,18600000.0
2007-10-11 05:34:00,1.3886,1.38879,1.38856,1.38862,65400000.0
2007-10-11 05:35:00,1.38893,1.38898,1.38873,1.38893,29200000.0
2007-10-11 05:36:00,1.38881,1.38906,1.3888,1.3888,30800000.0
2007-10-11 05:37:00,1.38885,1.38909,1.3887,1.38907,49600000.0
2007-10-11 05:38:00,1.38898,1.38908,1.38862,1.38873,45900001.0
2007-10-11 05:39:00,1.38868,1.38886,1.38844,1.38875,36200000.0
2007-10-11 05:40:00,1.38866,1.38877,1.3885,1.38863,28000000.0
2007-10-11 05:41:00,1.38866,1.38866,1.38827,1.38865,40400000.0
2007-10-11 05:42:00,1.38861,1.38875,1.38851,1.38872,44600001.0
2007-10-11 05:43:00,1.38852,1.38884,1.38852,1.38866,36400001.0
2007-10-11 05:44:00,1.38863,1.38873,1.38848,1.38853,37800000.0
2007-10-11 05:45:00,1.3883,1.38861,1.38829,1.38832,46600000.0
2007-10-11 05:46:00,1.38839,1.38842,1.38827,1.38827,25600000.0
2007-10-11 05:47:00,1.38834,1.38864,1.38829,1.38864,53400000.0
2007-10-11 05:48:00,1.38849,1.38874,1.38849,1.38859,41200000.0
2007-10-11 05:49:00,1.38859,1.38859,1.38832,1.38838,52600000.0
2007-10-11 05:50:00,1.38834,1.38849,1.38815,1.38844,31300000.0
2007-10-11 05:51:00,1.38845,1.38845,1.38799,1.38799,22000000.0
2007-10-11 05:52:00,1.38832,1.38856,1.38814,1.38814,50400000.0
2007-10-11 05:53:00,1.38817,1.38831,1.38787,1.38831,42400000.0
2007-10-11 05:54:00,1.38849,1.38865,1.38818,1.38865,49600000.0
2007-10-11 05:55:00,1.38863,1.38879,1.38845,1.38863,20400000.0
2007-10-11 05:56:00,1.38869,1.38872,1.38851,1.38872,30000000.0
2007-10-11 05:57:00,1.38853,1.38876,1.38853,1.38868,32800000.0
2007-10-11 05:58:00,1.38871,1.38888,1.38861,1.38863,26600000.0
2007-10-11 05:59:00,1.3889,1.38895,1.38883,1.38886,85500000.0
2007-10-11 06:00:00,1.38879,1.38902,1.38866,1.38884,47400000.0
2007-10-11 06:01:00,1.38885,1.38913,1.38885,1.38895,33000000.0
2007-10-11 06:02:00,1.38903,1.3892,1.38867,1.3892,42400000.0
2007-10-11 06:03:00,1.38918,1.38929,1.38908,1.38914,39800000.0
2007-10-11 06:04:00,1.38914,1.38914,1.38891,1.38903,62400001.0
2007-10-11 06:05:00,1.38898,1.38898,1.38865,1.38869,73200001.0
2007-10-11 06:06:00,1.38866,1.38898,1.38866,1.38891,78100000.0
2007-10-11 06:07:00,1.38894,1.389,1.38875,1.38881,38400000.0
2007-10-11 06:08:00,1.389,1.38909,1.3889,1.38906,51600000.0
2007-10-11 06:09:00,1.38919,1.38938,1.38915,1.38926,57600000.0
2007-10-11 06:10:00,1.38941,1.38941,1.38928,1.38936,31800000.0
2007-10-11 06:11:00,1.38931,1.3895,1.38917,1.38917,51600000.0
2007-10-11 06:12:00,1.38911,1.3892,1.38872,1.38872,28300000.0
2007-10-11 06:13:00,1.38876,1.38898,1.38862,1.38884,44400000.0
2007-10-11 06:14:00,1.38879,1.38879,1.38834,1.38864,32400000.0
2007-10-11 06:15:00,1.38859,1.38876,1.38854,1.38864,20800000.0
2007-10-11 06:16:00,1.38882,1.38901,1.38878,1.38901,26000000.0
2007-10-11 06:17:00,1.38879,1.38912,1.38869,1.38869,20200000.0
2007-10-11 06:18:00,1.38852,1.38901,1.38852,1.38901,44000001.0
2007-10-11 06:19:00,1.38899,1.38899,1.38853,1.38853,18400000.0
2007-10-11 06:20:00,1.38864,1.38876,1.38852,1.38852,43500000.0
2007-10-11 06:21:00,1.38865,1.3887,1.38853,1.3887,36800001.0
2007-10-11 06:22:00,1.3887,1.38896,1.38868,1.38896,34200000.0
2007-10-11 06:23:00,1.38898,1.38903,1.38865,1.38903,35600000.0
2007-10-11 06:24:00,1.38888,1.38888,1.38835,1.38862,44700000.0
2007-10-11 06:25:00,1.38868,1.38898,1.38862,1.38898,48800000.0
2007-10-11 06:26:00,1.38896,1.38896,1.38873,1.38885,31600000.0
2007-10-11 06:27:00,1.38876,1.38889,1.3887,1.38889,34400000.0
2007-10-11 06:28:00,1.38904,1.38907,1.3889,1.38906,45500000.0
2007-10-11 06:29:00,1.3891,1.3892,1.38899,1.38899,49600001.0
2007-10-11 06:30:00,1.38904,1.38909,1.38893,1.38907,36200001.0
2007-10-11 06:31:00,1.38897,1.389,1.38884,1.38884,23600000.0
2007-10-11 06:32:00,1.38895,1.3891,1.38883,1.38894,39400000.0
2007-10-11 06:33:00,1.38885,1.38907,1.38881,1.38894,29900000.0
2007-10-11 06:34:00,1.38871,1.38917,1.38871,1.38887,49800000.0
2007-10-11 06:35:00,1.38883,1.38911,1.38875,1.38887,46000000.0
2007-10-11 06:36:00,1.38857,1.38907,1.38857,1.38895,49300000.0
2007-10-11 06:37:00,1.38897,1.38908,1.38863,1.38863,46200000.0
2007-10-11 06:38:00,1.38906,1.38923,1.38892,1.38892,42600000.0
2007-10-11 06:39:00,1.3889,1.38907,1.38884,1.3889,41000000.0
2007-10-11 06:40:00,1.38881,1.38909,1.38881,1.38896,25700000.0
2007-10-11 06:41:00,1.38892,1.38932,1.38854,1.38932,25000000.0
2007-10-11 06:42:00,1.38895,1.3894,1.38895,1.3894,34600000.0
2007-10-11 06:43:00,1.38955,1.38955,1.38913,1.38939,26000000.0
2007-10-11 06:44:00,1.38936,1.38949,1.38931,1.38941,43000000.0
2007-10-11 06:45:00,1.38933,1.38956,1.38925,1.38928,43600000.0
2007-10-11 06:46:00,1.3894,1.38987,1.3894,1.38959,31800000.0
2007-10-11 06:47:00,1.3897,1.38987,1.38957,1.38961,37200000.0
2007-10-11 06:48:00,1.38952,1.38979,1.38939,1.38956,43700000.0
2007-10-11 06:49:00,1.38944,1.38976,1.3894,1.38976,46800000.0
2007-10-11 06:50:00,1.38977,1.38986,1.38964,1.38975,37600000.0
2007-10-11 06:51:00,1.38988,1.38994,1.38964,1.38975,41400000.0
2007-10-11 06:52:00,1.3899,1.38995,1.38962,1.38995,35800000.0
2007-10-11 06:53:00,1.38995,1.38995,1.38953,1.3897,36100000.0
2007-10-11 06:54:00,1.38961,1.38984,1.38943,1.38947,48200000.0
2007-10-11 06:55:00,1.38954,1.38955,1.38937,1.38955,52500001.0
2007-10-11 06:56:00,1.38952,1.38964,1.38946,1.38952,28400000.0
2007-10-11 06:57:00,1.38967,1.3897,1.3892,1.3895,98500000.0
2007-10-11 06:58:00,1.38908,1.38971,1.38908,1.3895,23000000.0
2007-10-11 06:59:00,1.38936,1.38951,1.38909,1.38922,19800000.0
2007-10-11 07:00:00,1.38926,1.38932,1.38898,1.38898,79600002.0
2007-10-11 07:01:00,1.38907,1.3892,1.38897,1.3891,26000000.0
2007-10-11 07:02:00,1.38921,1.38947,1.38901,1.38901,58100001.0
2007-10-11 07:03:00,1.38907,1.38907,1.38872,1.38877,36000000.0
2007-10-11 07:04:00,1.38897,1.38897,1.38858,1.38886,24800000.0
2007-10-11 07:05:00,1.3886,1.3887,1.38836,1.38836,43000000.0
2007-10-11 07:06:00,1.3885,1.38869,1.3885,1.38869,51700000.0
2007-10-11 07:07:00,1.3887,1.38875,1.38849,1.38855,41200000.0
2007-10-11 07:08:00,1.38871,1.38892,1.38865,1.38865,24600000.0
2007-10-11 07:09:00,1.38879,1.38879,1.38862,1.38872,24400000.0
2007-10-11 07:10:00,1.38891,1.38893,1.38887,1.38888,25600000.0
2007-10-11 07:11:00,1.38891,1.38903,1.38876,1.38878,62000000.0
2007-10-11 07:12:00,1.38903,1.3892,1.38883,1.38904,33200000.0
2007-10-11 07:13:00,1.3893,1.3893,1.38918,1.38928,48200000.0
2007-10-11 07:14:00,1.38918,1.38918,1.38896,1.38896,48200000.0
2007-10-11 07:15:00,1.38905,1.38914,1.38882,1.38907,39000000.0
2007-10-11 07:16:00,1.38876,1.38914,1.38876,1.38914,28800000.0
2007-10-11 07:17:00,1.38915,1.38917,1.3888,1.38912,43600000.0
2007-10-11 07:18:00,1.38919,1.38926,1.3889,1.38919,45800000.0
2007-10-11 07:19:00,1.38913,1.38929,1.38909,1.38909,55000000.0
2007-10-11 07:20:00,1.38905,1.38925,1.38885,1.38908,36300000.0
2007-10-11 07:21:00,1.38931,1.38946,1.38923,1.38939,48600000.0
2007-10-11 07:22:00,1.3892,1.38941,1.38915,1.38933,37200000.0
2007-10-11 07:23:00,1.38935,1.38946,1.38897,1.38917,41200000.0
2007-10-11 07:24:00,1.38921,1.38933,1.38914,1.38917,39400000.0
2007-10-11 07:25:00,1.38919,1.3892,1.38894,1.3891,41000000.0
2007-10-11 07:26:00,1.38917,1.38953,1.38917,1.38953,53700000.0
2007-10-11 07:27:00,1.38969,1.38972,1.38925,1.38958,41900000.0
2007-10-11 07:28:00,1.38947,1.38957,1.38915,1.3895,45600000.0
2007-10-11 07:29:00,1.38954,1.38957,1.38943,1.38957,85799999.0
2007-10-11 07:30:00,1.3896,1.3896,1.38909,1.38957,31500000.0
2007-10-11 07:31:00,1.38944,1.3896,1.38938,1.38955,35200000.0
2007-10-11 07:32:00,1.3892,1.38943,1.38897,1.38943,59900000.0
2007-10-11 07:33:00,1.38931,1.38935,1.389,1.389,51600000.0
2007-10-11 07:34:00,1.3893,1.38951,1.38923,1.38949,59000000.0
2007-10-11 07:35:00,1.38917,1.38943,1.38915,1.38943,26300000.0
2007-10-11 07:36:00,1.38924,1.38932,1.389,1.38927,52900000.0
2007-10-11 07:37:00,1.38933,1.38935,1.38913,1.38933,27200000.0
2007-10-11 07:38:00,1.38947,1.3896,1.38945,1.38946,43600000.0
2007-10-11 07:39:00,1.38926,1.38964,1.38926,1.38964,26000000.0
2007-10-11 07:40:00,1.38969,1.3899,1.38949,1.3898,37300000.0
2007-10-11 07:41:00,1.38976,1.38976,1.38931,1.38931,31700000.0
2007-10-11 07:42:00,1.38907,1.38929,1.38886,1.38929,42700000.0
2007-10-11 07:43:00,1.3893,1.38942,1.38914,1.38922,30200000.0
2007-10-11 07:44:00,1.38941,1.38941,1.38923,1.38938,44200001.0
2007-10-11 07:45:00,1.38931,1.38931,1.38869,1.38921,52900001.0
2007-10-11 07:46:00,1.38937,1.38967,1.38937,1.38967,40500000.0
2007-10-11 07:47:00,1.38955,1.38955,1.38906,1.38939,31600000.0
2007-10-11 07:48:00,1.38926,1.38938,1.38918,1.38938,26400000.0
2007-10-11 07:49:00,1.38942,1.38965,1.38917,1.38917,39800000.0
2007-10-11 07:50:00,1.38952,1.38952,1.38941,1.38941,35400000.0
2007-10-11 07:51:00,1.38951,1.38961,1.38927,1.38952,29600000.0
2007-10-11 07:52:00,1.38951,1.38971,1.38932,1.38947,35000000.0
2007-10-11 07:53:00,1.38977,1.38991,1.38964,1.38966,38000000.0
2007-10-11 07:54:00,1.38955,1.38985,1.38955,1.38968,35000000.0
2007-10-11 07:55:00,1.39038,1.39062,1.38989,1.39045,49400001.0
2007-10-11 07:56:00,1.39042,1.39053,1.39021,1.39046,37100000.0
2007-10-11 07:57:00,1.39032,1.39049,1.39011,1.39018,35400000.0
2007-10-11 07:58:00,1.39008,1.39039,1.39008,1.3903,44600000.0
2007-10-11 07:59:00,1.38993,1.39025,1.38989,1.39022,41800000.0
2007-10-11 08:00:00,1.39022,1.39042,1.39022,1.39042,33600000.0
2007-10-11 08:01:00,1.39042,1.39055,1.39034,1.39034,32300000.0
2007-10-11 08:02:00,1.3905,1.39053,1.39036,1.39053,45000000.0
2007-10-11 08:03:00,1.39049,1.39056,1.3903,1.3904,45800000.0
2007-10-11 08:04:00,1.39052,1.39062,1.39044,1.39044,28200000.0
2007-10-11 08:05:00,1.39044,1.39052,1.39044,1.39052,52100000.0
2007-10-11 08:06:00,1.39045,1.39064,1.39024,1.39049,57000000.0
2007-10-11 08:07:00,1.39075,1.39109,1.39068,1.39109,39200001.0
2007-10-11 08:08:00,1.39094,1.39096,1.39063,1.39063,48200000.0
2007-10-11 08:09:00,1.39087,1.39101,1.39063,1.39101,51700000.0
2007-10-11 08:10:00,1.39075,1.39075,1.39041,1.39057,47200000.0
2007-10-11 08:11:00,1.3905,1.391,1.39046,1.391,30000000.0
2007-10-11 08:12:00,1.39116,1.3913,1.39105,1.39105,46700000.0
2007-10-11 08:13:00,1.39062,1.39102,1.39062,1.39091,51800000.0
2007-10-11 08:14:00,1.39074,1.39081,1.39069,1.39074,50200000.0
2007-10-11 08:15:00,1.39096,1.39096,1.39076,1.39084,37300000.0
2007-10-11 08:16:00,1.39102,1.39131,1.39085,1.39131,20800000.0
2007-10-11 08:17:00,1.39136,1.39136,1.39078,1.39107,42400000.0
2007-10-11 08:18:00,1.39101,1.39101,1.39022,1.39022,39700000.0
2007-10-11 08:19:00,1.39033,1.39033,1.38995,1.39016,38600000.0
2007-10-11 08:20:00,1.39034,1.39035,1.3901,1.39031,40600000.0
2007-10-11 08:21:00,1.38993,1.39051,1.38993,1.39018,34200000.0
2007-10-11 08:22:00,1.38988,1.39042,1.38988,1.39031,31100000.0
2007-10-11 08:23:00,1.39037,1.39089,1.39037,1.3907,41800000.0
2007-10-11 08:24:00,1.39075,1.39093,1.39044,1.39055,26400000.0
2007-10-11 08:25:00,1.39055,1.39087,1.39055,1.39062,33400000.0
2007-10-11 08:26:00,1.39096,1.39125,1.39096,1.39115,44400000.0
2007-10-11 08:27:00,1.39114,1.39127,1.39087,1.39104,33900000.0
2007-10-11 08:28:00,1.39119,1.39145,1.39118,1.39139,37200000.0
2007-10-11 08:29:00,1.3913,1.39142,1.3913,1.39137,40200000.0
2007-10-11 08:30:00,1.39133,1.39133,1.39077,1.39095,33000000.0
2007-10-11 08:31:00,1.3909,1.39125,1.39081,1.39104,52400000.0
2007-10-11 08:32:00,1.39091,1.39107,1.39079,1.39107,50500000.0
2007-10-11 08:33:00,1.39136,1.3915,1.39074,1.39107,46300001.0
2007-10-11 08:34:00,1.39124,1.39124,1.39095,1.39111,39800000.0
2007-10-11 08:35:00,1.39103,1.39123,1.39094,1.39112,36400000.0
2007-10-11 08:36:00,1.39123,1.39133,1.39095,1.39133,99500000.0
2007-10-11 08:37:00,1.39159,1.39161,1.39069,1.39082,26400000.0
2007-10-11 08:38:00,1.39064,1.39064,1.39027,1.39027,32400000.0
2007-10-11 08:39:00,1.39042,1.39064,1.39024,1.39039,44800000.0
2007-10-11 08:40:00,1.39025,1.39027,1.38984,1.39024,57800000.0
2007-10-11 08:41:00,1.39007,1.39049,1.38996,1.39049,41600000.0
2007-10-11 08:42:00,1.39075,1.3908,1.39053,1.3907,25600000.0
2007-10-11 08:43:00,1.39052,1.39077,1.39029,1.39029,39800000.0
2007-10-11 08:44:00,1.39047,1.39057,1.39029,1.39057,23400000.0
2007-10-11 08:45:00,1.39053,1.39075,1.38977,1.38977,40700000.0
2007-10-11 08:46:00,1.38999,1.3903,1.38983,1.3903,38400000.0
2007-10-11 08:47:00,1.39023,1.3906,1.39021,1.39046,51700002.0
2007-10-11 08:48:00,1.39076,1.39091,1.39068,1.39073,44600000.0
2007-10-11 08:49:00,1.39027,1.39071,1.39027,1.39029,50200001.0
2007-10-11 08:50:00,1.39006,1.39015,1.38997,1.39008,33700000.0
2007-10-11 08:51:00,1.39012,1.39054,1.39012,1.39034,60200000.0
2007-10-11 08:52:00,1.39082,1.39082,1.39003,1.39022,68600000.0
2007-10-11 08:53:00,1.39028,1.39034,1.39005,1.39005,24600000.0
2007-10-11 08:54:00,1.38938,1.38938,1.38834,1.38871,35400000.0
2007-10-11 08:55:00,1.38887,1.38916,1.38877,1.38888,33800000.0
2007-10-11 08:56:00,1.38897,1.38937,1.38897,1.38898,65000000.0
2007-10-11 08:57:00,1.38878,1.38883,1.38868,1.38868,49500000.0
2007-10-11 08:58:00,1.38871,1.38897,1.3884,1.38897,33000000.0
2007-10-11 08:59:00,1.38878,1.38878,1.38838,1.38863,49400001.0
2007-10-11 09:00:00,1.38862,1.38874,1.38834,1.38865,38200000.0
2007-10-11 09:01:00,1.38853,1.38853,1.3882,1.3883,34800000.0
2007-10-11 09:02:00,1.38832,1.38857,1.38831,1.38852,28200000.0
2007-10-11 09:03:00,1.38814,1.38898,1.38814,1.38863,47200000.0
2007-10-11 09:04:00,1.38883,1.38918,1.38857,1.3891,25600000.0
2007-10-11 09:05:00,1.38927,1.38959,1.38923,1.38959,32600001.0
2007-10-11 09:06:00,1.38952,1.38963,1.38925,1.38939,47100000.0
2007-10-11 09:07:00,1.38932,1.38946,1.38915,1.38915,39200000.0
2007-10-11 09:08:00,1.3893,1.38938,1.38909,1.38931,72100000.0
2007-10-11 09:09:00,1.38947,1.38973,1.38944,1.38944,38600000.0
2007-10-11 09:10:00,1.38947,1.38984,1.38947,1.38981,45500001.0
2007-10-11 09:11:00,1.39005,1.39021,1.38997,1.39006,34000000.0
2007-10-11 09:12:00,1.39004,1.39024,1.38997,1.39024,22800000.0
2007-10-11 09:13:00,1.38996,1.39012,1.38996,1.39007,40200000.0
2007-10-11 09:14:00,1.38971,1.38971,1.3893,1.38941,32800000.0
2007-10-11 09:15:00,1.38917,1.38933,1.38917,1.38926,44800000.0
2007-10-11 09:16:00,1.3892,1.38937,1.38893,1.38902,27000000.0
2007-10-11 09:17:00,1.3893,1.3893,1.38868,1.3887,49200000.0
2007-10-11 09:18:00,1.38848,1.38848,1.38798,1.38798,38900000.0
2007-10-11 09:19:00,1.38785,1.38845,1.38785,1.3883,20200000.0
2007-10-11 09:20:00,1.38829,1.38835,1.3881,1.3881,23400000.0
2007-10-11 09:21:00,1.38826,1.38841,1.38799,1.38813,28000000.0
2007-10-11 09:22:00,1.38811,1.38873,1.38811,1.38871,33400000.0
2007-10-11 09:23:00,1.38853,1.38859,1.38838,1.38847,45200000.0
2007-10-11 09:24:00,1.38872,1.38873,1.38828,1.38859,31400000.0
2007-10-11 09:25:00,1.38867,1.38906,1.3886,1.38886,38800000.0
2007-10-11 09:26:00,1.38893,1.38924,1.38892,1.38906,46800000.0
2007-10-11 09:27:00,1.38882,1.38882,1.38844,1.38856,26400000.0
2007-10-11 09:28:00,1.38855,1.38868,1.38845,1.38861,34000000.0
2007-10-11 09:29:00,1.38864,1.38869,1.3885,1.38856,26200000.0
2007-10-11 09:30:00,1.3883,1.38843,1.38811,1.38828,33400000.0
2007-10-11 09:31:00,1.38828,1.38845,1.38817,1.38817,49000001.0
2007-10-11 09:32:00,1.38835,1.38842,1.38786,1.38809,81900000.0
2007-10-11 09:33:00,1.38817,1.38827,1.38816,1.38816,44600001.0
2007-10-11 09:34:00,1.38825,1.38842,1.38807,1.38842,40300000.0
2007-10-11 09:35:00,1.38857,1.38857,1.38809,1.38809,37400000.0
2007-10-11 09:36:00,1.38796,1.38796,1.38779,1.38779,16000000.0
2007-10-11 09:37:00,1.38801,1.38824,1.38801,1.38813,35000000.0
2007-10-11 09:38:00,1.38821,1.38863,1.38821,1.38852,37800000.0
2007-10-11 09:39:00,1.3885,1.38874,1.38818,1.38818,38400000.0
2007-10-11 09:40:00,1.38812,1.38839,1.38795,1.38839,22200000.0
2007-10-11 09:41:00,1.38844,1.38846,1.38816,1.38839,34800000.0
2007-10-11 09:42:00,1.38832,1.38867,1.38828,1.38858,42100000.0
2007-10-11 09:43:00,1.38849,1.38866,1.38839,1.38857,37400000.0
2007-10-11 09:44:00,1.38847,1.38861,1.38833,1.38837,29200000.0
2007-10-11 09:45:00,1.38848,1.38848,1.38766,1.38766,42800000.0
2007-10-11 09:46:00,1.38814,1.38827,1.38801,1.38817,51200001.0
2007-10-11 09:47:00,1.38814,1.38834,1.38807,1.38831,23200000.0
2007-10-11 09:48:00,1.38837,1.38861,1.3881,1.38861,61200000.0
2007-10-11 09:49:00,1.38858,1.3887,1.38843,1.38854,37600000.0
2007-10-11 09:50:00,1.38858,1.38887,1.38835,1.38887,44200001.0
2007-10-11 09:51:00,1.38901,1.3894,1.38893,1.38933,50800000.0
2007-10-11 09:52:00,1.38913,1.38916,1.38896,1.3891,65400001.0
2007-10-11 09:53:00,1.38893,1.38922,1.38873,1.3889,47400000.0
2007-10-11 09:54:00,1.38907,1.38911,1.3888,1.38898,33200000.0
2007-10-11 09:55:00,1.38894,1.38914,1.38881,1.3889,49800000.0
2007-10-11 09:56:00,1.38868,1.38913,1.38868,1.38888,32800000.0
2007-10-11 09:57:00,1.38911,1.38926,1.38905,1.38907,43400000.0
2007-10-11 09:58:00,1.38891,1.38909,1.38868,1.38909,47000000.0
2007-10-11 09:59:00,1.3889,1.38902,1.38868,1.38895,44300000.0
2007-10-11 10:00:00,1.38857,1.38857,1.38787,1.38827,33200000.0
2007-10-11 10:01:00,1.38868,1.38872,1.38836,1.38872,42000000.0
2007-10-11 10:02:00,1.38878,1.38878,1.38775,1.38796,53800000.0
2007-10-11 10:03:00,1.38781,1.38804,1.38773,1.38789,34400000.0
2007-10-11 10:04:00,1.38831,1.3884,1.38765,1.38815,32600000.0
2007-10-11 10:05:00,1.38816,1.38839,1.38774,1.3882,60000001.0
2007-10-11 10:06:00,1.38816,1.38838,1.38811,1.38827,30400000.0
2007-10-11 10:07:00,1.38822,1.38822,1.38772,1.38788,39000000.0
2007-10-11 10:08:00,1.38774,1.38788,1.38732,1.38778,24400000.0
2007-10-11 10:09:00,1.38803,1.38814,1.38785,1.38814,29000000.0
2007-10-11 10:10:00,1.388,1.38808,1.38763,1.38801,35400000.0
2007-10-11 10:11:00,1.38792,1.38806,1.38755,1.38783,51000000.0
2007-10-11 10:12:00,1.38792,1.38816,1.38781,1.38803,25400000.0
2007-10-11 10:13:00,1.38819,1.38821,1.38791,1.38814,46900000.0
2007-10-11 10:14:00,1.38815,1.38828,1.38807,1.38819,28400000.0
2007-10-11 10:15:00,1.38796,1.38812,1.38788,1.38802,32600000.0
2007-10-11 10:16:00,1.38802,1.38802,1.38766,1.38792,40000000.0
2007-10-11 10:17:00,1.3879,1.38793,1.38723,1.38757,26200000.0
2007-10-11 10:18:00,1.38758,1.38799,1.38758,1.38799,55300000.0
2007-10-11 10:19:00,1.38789,1.38789,1.38755,1.38767,29000000.0
2007-10-11 10:20:00,1.38773,1.38776,1.38764,1.38769,38200001.0
2007-10-11 10:21:00,1.38753,1.38792,1.38753,1.3877,49400000.0
2007-10-11 10:22:00,1.38789,1.38789,1.38718,1.38783,31000000.0
2007-10-11 10:23:00,1.38776,1.38808,1.38768,1.38781,47200000.0
2007-10-11 10:24:00,1.38774,1.38774,1.38753,1.38761,25800000.0
2007-10-11 10:25:00,1.38761,1.38799,1.38754,1.38793,34900000.0
2007-10-11 10:26:00,1.38792,1.388,1.38786,1.38788,30000000.0
2007-10-11 10:27:00,1.38783,1.3881,1.38783,1.38787,21200000.0
2007-10-11 10:28:00,1.388,1.38834,1.388,1.38825,44500001.0
2007-10-11 10:29:00,1.3883,1.38844,1.38792,1.3884,60800000.0
2007-10-11 10:30:00,1.38849,1.38864,1.38827,1.38844,44500000.0
2007-10-11 10:31:00,1.38824,1.38875,1.38822,1.38846,29900000.0
2007-10-11 10:32:00,1.38805,1.38832,1.38805,1.3883,31600000.0
2007-10-11 10:33:00,1.3882,1.38854,1.3882,1.3885,45000001.0
2007-10-11 10:34:00,1.3886,1.38868,1.3883,1.3883,35800000.0
2007-10-11 10:35:00,1.38829,1.38829,1.38806,1.38821,43600000.0
2007-10-11 10:36:00,1.38842,1.38847,1.38792,1.38792,87700001.0
2007-10-11 10:37:00,1.38828,1.3886,1.38825,1.38831,44100000.0
2007-10-11 10:38:00,1.3884,1.3886,1.38806,1.38844,68300000.0
2007-10-11 10:39:00,1.38832,1.38842,1.38807,1.38842,30200000.0
2007-10-11 10:40:00,1.38845,1.38852,1.38827,1.38827,47400000.0
2007-10-11 10:41:00,1.38844,1.38862,1.38841,1.38862,41600000.0
2007-10-11 10:42:00,1.38858,1.38885,1.38825,1.3887,50000000.0
2007-10-11 10:43:00,1.38872,1.38875,1.38842,1.38842,30400000.0
2007-10-11 10:44:00,1.3884,1.38904,1.3884,1.38904,80700000.0
2007-10-11 10:45:00,1.38878,1.38925,1.38878,1.38888,43000000.0
2007-10-11 10:46:00,1.38925,1.38945,1.38906,1.38927,44900001.0
2007-10-11 10:47:00,1.38937,1.38937,1.38892,1.38894,48600000.0
2007-10-11 10:48:00,1.38892,1.38899,1.38879,1.38883,21200000.0
2007-10-11 10:49:00,1.38857,1.38877,1.38845,1.38845,41000000.0
2007-10-11 10:50:00,1.38839,1.38873,1.38835,1.38859,40200000.0
2007-10-11 10:51:00,1.3887,1.38881,1.3884,1.38857,55500000.0
2007-10-11 10:52:00,1.38869,1.38887,1.38869,1.38883,63700000.0
2007-10-11 10:53:00,1.38855,1.38921,1.3884,1.38921,27800000.0
2007-10-11 10:54:00,1.38902,1.38902,1.38854,1.38893,44800000.0
2007-10-11 10:55:00,1.3888,1.38902,1.38873,1.38897,37800000.0
2007-10-11 10:56:00,1.38881,1.38924,1.38865,1.38909,50100000.0
2007-10-11 10:57:00,1.38884,1.38884,1.38853,1.38859,39700000.0
2007-10-11 10:58:00,1.38846,1.38878,1.38837,1.3884,48800000.0
2007-10-11 10:59:00,1.38859,1.38859,1.38813,1.38841,49600000.0
2007-10-11 11:00:00,1.38844,1.38854,1.38832,1.38834,26000000.0
2007-10-11 11:01:00,1.38835,1.38863,1.38828,1.38854,22800000.0
2007-10-11 11:02:00,1.38865,1.38865,1.3883,1.38855,35900000.0
2007-10-11 11:03:00,1.38861,1.3887,1.38842,1.38842,51200001.0
2007-10-11 11:04:00,1.38845,1.38879,1.38823,1.38879,33000000.0
2007-10-11 11:05:00,1.38879,1.38881,1.38858,1.38858,42000000.0
2007-10-11 11:06:00,1.38844,1.38849,1.38801,1.38814,41400000.0
2007-10-11 11:07:00,1.38808,1.38824,1.38801,1.38821,46100000.0
2007-10-11 11:08:00,1.38811,1.38826,1.38786,1.3882,44300000.0
2007-10-11 11:09:00,1.38814,1.38838,1.38814,1.38837,46400000.0
2007-10-11 11:10:00,1.38844,1.38844,1.38766,1.38785,32400000.0
2007-10-11 11:11:00,1.38784,1.38815,1.38771,1.38815,30400000.0
2007-10-11 11:12:00,1.38785,1.38826,1.38744,1.38826,33700000.0
2007-10-11 11:13:00,1.38859,1.38859,1.38828,1.38834,55500000.0
2007-10-11 11:14:00,1.38819,1.38826,1.38796,1.38807,33000000.0
2007-10-11 11:15:00,1.38816,1.38816,1.38776,1.38803,47300000.0
2007-10-11 11:16:00,1.38804,1.38806,1.38791,1.38796,56600000.0
2007-10-11 11:17:00,1.38793,1.38794,1.38779,1.38793,42200000.0
2007-10-11 11:18:00,1.38795,1.38805,1.38744,1.38797,38000000.0
2007-10-11 11:19:00,1.388,1.38812,1.38797,1.38801,30600000.0
2007-10-11 11:20:00,1.38797,1.38807,1.38769,1.38776,23600000.0
2007-10-11 11:21:00,1.38772,1.3879,1.38742,1.38779,64600000.0
2007-10-11 11:22:00,1.3879,1.38804,1.38775,1.38782,37600000.0
2007-10-11 11:23:00,1.38771,1.38791,1.38745,1.38773,32200000.0
2007-10-11 11:24:00,1.38788,1.38788,1.3877,1.38771,35000000.0
2007-10-11 11:25:00,1.3877,1.38777,1.38715,1.38738,38000000.0
2007-10-11 11:26:00,1.38707,1.38726,1.38703,1.38726,36600000.0
2007-10-11 11:27:00,1.38725,1.38773,1.38707,1.38764,33000000.0
2007-10-11 11:28:00,1.38744,1.38751,1.38736,1.38745,48800000.0
2007-10-11 11:29:00,1.38733,1.38738,1.3872,1.38723,53900000.0
2007-10-11 11:30:00,1.38725,1.38747,1.38722,1.38747,31200000.0
2007-10-11 11:31:00,1.38744,1.38759,1.38735,1.38753,35800000.0
2007-10-11 11:32:00,1.38742,1.38794,1.38742,1.38765,38000001.0
2007-10-11 11:33:00,1.38766,1.38798,1.38766,1.38798,55800001.0
2007-10-11 11:34:00,1.38756,1.38799,1.3874,1.38795,23600000.0
2007-10-11 11:35:00,1.38787,1.38802,1.38787,1.38802,32800000.0
2007-10-11 11:36:00,1.38804,1.3882,1.38787,1.3882,36800000.0
2007-10-11 11:37:00,1.38813,1.38824,1.38791,1.38791,53900000.0
2007-10-11 11:38:00,1.38784,1.3879,1.38763,1.38785,41200000.0
2007-10-11 11:39:00,1.38782,1.38785,1.38759,1.38779,63000001.0
2007-10-11 11:40:00,1.38771,1.38787,1.38757,1.38787,35400000.0
2007-10-11 11:41:00,1.38757,1.38761,1.38748,1.38761,31100000.0
2007-10-11 11:42:00,1.38764,1.38767,1.38757,1.38758,40200000.0
2007-10-11 11:43:00,1.38771,1.38794,1.38766,1.38766,37600000.0
2007-10-11 11:44:00,1.3877,1.38784,1.38755,1.38768,34200000.0
2007-10-11 11:45:00,1.38797,1.38811,1.38784,1.38807,44600000.0
2007-10-11 11:46:00,1.38825,1.38867,1.38825,1.38858,30400000.0
2007-10-11 11:47:00,1.38868,1.38941,1.38865,1.38865,31200000.0
2007-10-11 11:48:00,1.38861,1.38869,1.3883,1.3883,30400000.0
2007-10-11 11:49:00,1.38851,1.38851,1.38804,1.38804,30200000.0
2007-10-11 11:50:00,1.38789,1.38816,1.38774,1.38793,30600000.0
2007-10-11 11:51:00,1.38807,1.38819,1.38799,1.38819,38600000.0
2007-10-11 11:52:00,1.38807,1.38824,1.38796,1.38811,33100000.0
2007-10-11 11:53:00,1.38824,1.3885,1.38799,1.38827,45800000.0
2007-10-11 11:54:00,1.3882,1.38836,1.38793,1.38806,24400000.0
2007-10-11 11:55:00,1.38793,1.3884,1.38793,1.3882,36800000.0
2007-10-11 11:56:00,1.38817,1.38836,1.38808,1.38808,45000000.0
2007-10-11 11:57:00,1.38819,1.38829,1.388,1.38815,32800000.0
2007-10-11 11:58:00,1.38808,1.38827,1.38801,1.38808,20200000.0
2007-10-11 11:59:00,1.38812,1.38814,1.38785,1.38807,14600000.0
2007-10-11 12:00:00,1.38799,1.38822,1.38795,1.38795,39400000.0
2007-10-11 12:01:00,1.38795,1.38802,1.38749,1.38759,26000000.0
2007-10-11 12:02:00,1.38788,1.38792,1.38774,1.38774,25000000.0
2007-10-11 12:03:00,1.38799,1.38818,1.38753,1.38753,51800000.0
2007-10-11 12:04:00,1.38791,1.38817,1.3878,1.38816,34400000.0
2007-10-11 12:05:00,1.38802,1.38828,1.38784,1.38794,40800000.0
2007-10-11 12:06:00,1.38781,1.38803,1.38759,1.38783,35600000.0
2007-10-11 12:07:00,1.38788,1.38815,1.38783,1.38815,35200000.0
2007-10-11 12:08:00,1.38806,1.38809,1.38773,1.38806,23600000.0
2007-10-11 12:09:00,1.38819,1.38825,1.38803,1.38803,43500000.0
2007-10-11 12:10:00,1.38814,1.38817,1.38738,1.38742,43500000.0
2007-10-11 12:11:00,1.38754,1.38789,1.38748,1.38775,23800000.0
2007-10-11 12:12:00,1.38785,1.38785,1.38727,1.38746,54800001.0
2007-10-11 12:13:00,1.38743,1.38776,1.38743,1.38776,40700000.0
2007-10-11 12:14:00,1.3878,1.38798,1.38771,1.38789,40700000.0
2007-10-11 12:15:00,1.38794,1.388,1.38761,1.38796,28200000.0
2007-10-11 12:16:00,1.38789,1.38841,1.38789,1.38789,49800000.0
2007-10-11 12:17:00,1.38774,1.38775,1.38744,1.38772,31800000.0
2007-10-11 12:18:00,1.3878,1.38788,1.38737,1.38788,25600000.0
2007-10-11 12:19:00,1.38763,1.38765,1.38745,1.38755,33000000.0
2007-10-11 12:20:00,1.38708,1.38727,1.38695,1.38727,20600000.0
2007-10-11 12:21:00,1.38714,1.38717,1.38686,1.38691,63000000.0
2007-10-11 12:22:00,1.38675,1.38711,1.38671,1.38689,38600000.0
2007-10-11 12:23:00,1.38666,1.38693,1.38655,1.38669,33900000.0
2007-10-11 12:24:00,1.38629,1.38688,1.38629,1.38671,29000000.0
2007-10-11 12:25:00,1.38662,1.38688,1.38662,1.38664,30200000.0
2007-10-11 12:26:00,1.3868,1.38684,1.38644,1.38684,42600000.0
2007-10-11 12:27:00,1.38679,1.38689,1.38651,1.38689,40500000.0
2007-10-11 12:28:00,1.38685,1.38685,1.38632,1.38645,34200000.0
2007-10-11 12:29:00,1.38641,1.38649,1.38615,1.38649,25300000.0
2007-10-11 12:30:00,1.38648,1.38666,1.38633,1.38651,54200000.0
2007-10-11 12:31:00,1.38652,1.38662,1.38637,1.38652,28200000.0
2007-10-11 12:32:00,1.38673,1.38674,1.38643,1.3865,33400000.0
2007-10-11 12:33:00,1.38659,1.3868,1.38652,1.38677,36200000.0
2007-10-11 12:34:00,1.38665,1.38679,1.38661,1.38672,31600000.0
2007-10-11 12:35:00,1.38646,1.3867,1.38637,1.3867,28400000.0
2007-10-11 12:36:00,1.38651,1.38651,1.38625,1.38651,39600000.0
2007-10-11 12:37:00,1.38648,1.38651,1.3861,1.3861,39800000.0
2007-10-11 12:38:00,1.38629,1.38629,1.38613,1.38622,26700000.0
2007-10-11 12:39:00,1.38623,1.38627,1.38601,1.38601,35200000.0
2007-10-11 12:40:00,1.3859,1.38629,1.3859,1.38629,41600001.0
2007-10-11 12:41:00,1.38609,1.38609,1.38498,1.385,48800001.0
2007-10-11 12:42:00,1.3851,1.3852,1.38499,1.38518,55300000.0
2007-10-11 12:43:00,1.3852,1.3855,1.3852,1.3855,25400000.0
2007-10-11 12:44:00,1.38569,1.38603,1.38545,1.38603,52900000.0
2007-10-11 12:45:00,1.3861,1.38617,1.38587,1.38587,18200000.0
2007-10-11 12:46:00,1.38605,1.38612,1.38597,1.38607,44400000.0
2007-10-11 12:47:00,1.38581,1.38586,1.38558,1.38573,40200000.0
2007-10-11 12:48:00,1.38588,1.38595,1.3856,1.38569,30700000.0
2007-10-11 12:49:00,1.38567,1.38598,1.38561,1.38579,37600000.0
2007-10-11 12:50:00,1.38571,1.3859,1.3857,1.38574,27600000.0
2007-10-11 12:51:00,1.38573,1.38588,1.38559,1.38572,50400000.0
2007-10-11 12:52:00,1.38585,1.38609,1.38567,1.38609,57000000.0
2007-10-11 12:53:00,1.38592,1.38619,1.38569,1.38611,32600000.0
2007-10-11 12:54:00,1.38601,1.38604,1.38579,1.38579,38700000.0
2007-10-11 12:55:00,1.38588,1.38606,1.38564,1.38604,27800000.0
2007-10-11 12:56:00,1.3858,1.38639,1.38571,1.38597,44200000.0
2007-10-11 12:57:00,1.38601,1.38601,1.38548,1.38565,33000000.0
2007-10-11 12:58:00,1.38561,1.3859,1.3854,1.3859,47000000.0
2007-10-11 12:59:00,1.38568,1.38603,1.38563,1.38566,56800000.0
2007-10-11 13:00:00,1.38561,1.38615,1.38561,1.38605,26600000.0
2007-10-11 13:01:00,1.38595,1.38624,1.38583,1.38583,56400001.0
2007-10-11 13:02:00,1.38592,1.3861,1.38592,1.3861,27200000.0
2007-10-11 13:03:00,1.38608,1.38619,1.38594,1.38607,62200000.0
2007-10-11 13:04:00,1.38617,1.38635,1.38594,1.38601,30800000.0
2007-10-11 13:05:00,1.38579,1.38635,1.38579,1.38635,59100000.0
2007-10-11 13:06:00,1.38628,1.38657,1.38586,1.38625,31600000.0
2007-10-11 13:07:00,1.38639,1.38673,1.38609,1.38657,38000000.0
2007-10-11 13:08:00,1.38653,1.38669,1.38615,1.38615,38600000.0
2007-10-11 13:09:00,1.38607,1.38613,1.38577,1.38585,52700000.0
2007-10-11 13:10:00,1.38599,1.38607,1.3858,1.38596,34200000.0
2007-10-11 13:11:00,1.38614,1.38619,1.3856,1.38596,26000000.0
2007-10-11 13:12:00,1.38597,1.38601,1.38565,1.38565,29500000.0
2007-10-11 13:13:00,1.38569,1.38591,1.38557,1.38576,36600000.0
2007-10-11 13:14:00,1.38568,1.3858,1.38536,1.38555,48100000.0
2007-10-11 13:15:00,1.38549,1.38583,1.38545,1.38558,45800000.0
2007-10-11 13:16:00,1.38573,1.38602,1.38563,1.38589,42000001.0
2007-10-11 13:17:00,1.38528,1.3859,1.38528,1.38563,47000001.0
2007-10-11 13:18:00,1.38584,1.38612,1.38578,1.38608,43600000.0
2007-10-11 13:19:00,1.38602,1.3862,1.38591,1.38606,33900000.0
2007-10-11 13:20:00,1.38594,1.38627,1.38572,1.38597,29400000.0
2007-10-11 13:21:00,1.38625,1.3863,1.38585,1.38628,48100000.0
2007-10-11 13:22:00,1.3864,1.3864,1.38604,1.38613,39800000.0
2007-10-11 13:23:00,1.38559,1.38643,1.38559,1.38643,35800000.0
2007-10-11 13:24:00,1.38622,1.38622,1.38583,1.38604,29100000.0
2007-10-11 13:25:00,1.38589,1.38604,1.38587,1.38595,30400000.0
2007-10-11 13:26:00,1.38599,1.38627,1.38597,1.38604,36200001.0
2007-10-11 13:27:00,1.38614,1.38624,1.38567,1.38567,42000001.0
2007-10-11 13:28:00,1.38558,1.38589,1.38558,1.38575,37800000.0
2007-10-11 13:29:00,1.38605,1.38605,1.38555,1.38601,36000000.0
2007-10-11 13:30:00,1.38617,1.38625,1.38598,1.38616,42400000.0
2007-10-11 13:31:00,1.3862,1.38631,1.38585,1.38622,56400000.0
2007-10-11 13:32:00,1.38626,1.38636,1.38605,1.38629,494300001.0
2007-10-11 13:33:00,1.38614,1.38622,1.38568,1.38591,640700000.0
2007-10-11 13:34:00,1.38583,1.38624,1.38572,1.38596,486400001.0
2007-10-11 13:35:00,1.38614,1.38658,1.38602,1.38637,461200002.0
2007-10-11 13:36:00,1.38634,1.38641,1.38599,1.38635,207400001.0
2007-10-11 13:37:00,1.38622,1.38631,1.38586,1.3861,610800000.0
2007-10-11 13:38:00,1.38593,1.38618,1.38589,1.38601,387500001.0
2007-10-11 13:39:00,1.38602,1.3862,1.38598,1.38611,208400000.0
2007-10-11 13:40:00,1.3861,1.38619,1.38568,1.38574,438800000.0
2007-10-11 13:41:00,1.38575,1.38608,1.3856,1.38572,418800001.0
2007-10-11 13:42:00,1.38577,1.3861,1.38556,1.38581,647600001.0
2007-10-11 13:43:00,1.38589,1.38609,1.38582,1.38604,176800000.0
2007-10-11 13:44:00,1.38599,1.38612,1.38562,1.38598,398200000.0
2007-10-11 13:45:00,1.38586,1.38591,1.38571,1.38575,222100000.0
2007-10-11 13:46:00,1.38593,1.38612,1.38581,1.38588,192600001.0
2007-10-11 13:47:00,1.38589,1.38601,1.38572,1.38594,200500000.0
2007-10-11 13:48:00,1.38607,1.38618,1.38584,1.38607,114900000.0
2007-10-11 13:49:00,1.38614,1.38631,1.38606,1.38613,251700000.0
2007-10-11 13:50:00,1.38615,1.38639,1.38612,1.38616,179200000.0
2007-10-11 13:51:00,1.38612,1.38648,1.3861,1.38625,327000000.0
2007-10-11 13:52:00,1.38649,1.38674,1.38632,1.38648,326100000.0
2007-10-11 13:53:00,1.38645,1.38678,1.38631,1.38658,327800000.0
2007-10-11 13:54:00,1.38661,1.38701,1.38661,1.38685,358100000.0
2007-10-11 13:55:00,1.3868,1.38704,1.38645,1.38645,394200000.0
2007-10-11 13:56:00,1.38641,1.38662,1.38626,1.38644,442100004.0
2007-10-11 13:57:00,1.38652,1.38661,1.38646,1.38648,325400001.0
2007-10-11 13:58:00,1.3865,1.38651,1.38626,1.38648,396000002.0
2007-10-11 13:59:00,1.38646,1.3866,1.38605,1.38619,308400000.0
2007-10-11 14:00:00,1.38631,1.38649,1.38613,1.38613,430900001.0
2007-10-11 14:01:00,1.38621,1.38644,1.38613,1.38634,222100000.0
2007-10-11 14:02:00,1.38661,1.38665,1.38624,1.38635,389000001.0
2007-10-11 14:03:00,1.38639,1.3865,1.38613,1.38643,345400000.0
2007-10-11 14:04:00,1.38642,1.38653,1.38629,1.38652,315700001.0
2007-10-11 14:05:00,1.38637,1.38662,1.38611,1.38627,384200001.0
2007-10-11 14:06:00,1.38623,1.3865,1.3862,1.3865,488100001.0
2007-10-11 14:07:00,1.3866,1.3867,1.38636,1.38661,441900000.0
2007-10-11 14:08:00,1.38664,1.38722,1.38654,1.38722,354400001.0
2007-10-11 14:09:00,1.38715,1.38715,1.38691,1.387,304800003.0
2007-10-11 14:10:00,1.38701,1.38713,1.38698,1.38713,212500000.0
2007-10-11 14:11:00,1.3872,1.38732,1.38705,1.38722,217600000.0
2007-10-11 14:12:00,1.38705,1.38724,1.38675,1.38703,417300002.0
2007-10-11 14:13:00,1.38698,1.38698,1.38673,1.38687,458300001.0
2007-10-11 14:14:00,1.38699,1.38738,1.38697,1.38715,454900001.0
2007-10-11 14:15:00,1.38695,1.38704,1.38635,1.38653,278300000.0
2007-10-11 14:16:00,1.38658,1.38672,1.38647,1.38667,111000000.0
2007-10-11 14:17:00,1.38671,1.38689,1.38625,1.38641,183800001.0
2007-10-11 14:18:00,1.38646,1.3867,1.38624,1.38645,218500000.0
2007-10-11 14:19:00,1.38621,1.38635,1.38579,1.38581,414300001.0
2007-10-11 14:20:00,1.38577,1.38613,1.38568,1.38593,256500000.0
2007-10-11 14:21:00,1.38593,1.38633,1.38593,1.38624,393600001.0
2007-10-11 14:22:00,1.38624,1.38624,1.38583,1.38583,468100000.0
2007-10-11 14:23:00,1.38595,1.38651,1.38595,1.38648,491300001.0
2007-10-11 14:24:00,1.38646,1.38646,1.38577,1.38637,315000000.0
2007-10-11 14:25:00,1.38639,1.38666,1.38616,1.38648,343500000.0
2007-10-11 14:26:00,1.38662,1.38688,1.38633,1.38688,391300000.0
2007-10-11 14:27:00,1.38704,1.38721,1.38684,1.38713,180800001.0
2007-10-11 14:28:00,1.38716,1.38726,1.38691,1.38692,522000003.0
2007-10-11 14:29:00,1.3869,1.3869,1.38619,1.38639,553100003.0
2007-10-11 14:30:00,1.38617,1.38662,1.38535,1.38584,569300000.0
2007-10-11 14:31:00,1.38588,1.38626,1.38566,1.38571,432600001.0
2007-10-11 14:32:00,1.3859,1.38622,1.38579,1.38622,372200001.0
2007-10-11 14:33:00,1.38632,1.38653,1.3861,1.38623,265800001.0
2007-10-11 14:34:00,1.3862,1.38662,1.38606,1.38612,153000000.0
2007-10-11 14:35:00,1.38604,1.38614,1.38589,1.38607,260400000.0
2007-10-11 14:36:00,1.38582,1.38614,1.38557,1.38562,248500000.0
2007-10-11 14:37:00,1.38567,1.38606,1.38567,1.38589,221800001.0
2007-10-11 14:38:00,1.38594,1.38611,1.3858,1.38593,147300000.0
2007-10-11 14:39:00,1.3859,1.38633,1.38548,1.38564,204500002.0
2007-10-11 14:40:00,1.38557,1.38557,1.38507,1.38529,309500000.0
2007-10-11 14:41:00,1.3852,1.38543,1.38505,1.38506,320900001.0
2007-10-11 14:42:00,1.3849,1.38519,1.38443,1.38469,126400001.0
2007-10-11 14:43:00,1.38451,1.38478,1.38422,1.3846,155100000.0
2007-10-11 14:44:00,1.38473,1.38494,1.38434,1.38459,405300000.0
2007-10-11 14:45:00,1.38471,1.38488,1.38466,1.38477,343600001.0
2007-10-11 14:46:00,1.3848,1.3848,1.38446,1.38472,335300000.0
2007-10-11 14:47:00,1.38473,1.38487,1.38463,1.38476,335600000.0
2007-10-11 14:48:00,1.38473,1.38494,1.38439,1.38464,430000001.0
2007-10-11 14:49:00,1.38455,1.38479,1.38445,1.38461,156400000.0
2007-10-11 14:50:00,1.38455,1.38489,1.38435,1.38435,306300001.0
2007-10-11 14:51:00,1.38439,1.38471,1.38428,1.38471,216999999.0
2007-10-11 14:52:00,1.38458,1.38491,1.38426,1.38474,274100000.0
2007-10-11 14:53:00,1.38488,1.385,1.38467,1.38493,385700001.0
2007-10-11 14:54:00,1.38487,1.3849,1.38455,1.38476,134500000.0
2007-10-11 14:55:00,1.38467,1.38501,1.38465,1.38477,264300000.0
2007-10-11 14:56:00,1.38486,1.38496,1.38444,1.3846,423600001.0
2007-10-11 14:57:00,1.38473,1.38487,1.3844,1.3846,357800002.0
2007-10-11 14:58:00,1.38476,1.38502,1.38465,1.38488,313300000.0
2007-10-11 14:59:00,1.38486,1.3852,1.38473,1.38495,285699999.0
2007-10-11 15:00:00,1.3849,1.38497,1.3845,1.38462,696000002.0
2007-10-11 15:01:00,1.38455,1.38461,1.38418,1.38448,344900000.0
2007-10-11 15:02:00,1.38439,1.38464,1.38414,1.38439,596600001.0
2007-10-11 15:03:00,1.38432,1.38467,1.38428,1.38443,454200003.0
2007-10-11 15:04:00,1.38435,1.38459,1.38423,1.38445,413200001.0
2007-10-11 15:05:00,1.38441,1.3845,1.38422,1.38439,433200001.0
2007-10-11 15:06:00,1.3844,1.3846,1.38425,1.38432,300600001.0
2007-10-11 15:07:00,1.38429,1.38468,1.38421,1.38421,265300001.0
2007-10-11 15:08:00,1.38418,1.38442,1.38414,1.38419,446600002.0
2007-10-11 15:09:00,1.384,1.38416,1.38384,1.38396,558700001.0
2007-10-11 15:10:00,1.384,1.38407,1.38364,1.38364,582300003.0
2007-10-11 15:11:00,1.38355,1.38405,1.38354,1.38387,472200001.0
2007-10-11 15:12:00,1.38387,1.38419,1.38384,1.3841,424600001.0
2007-10-11 15:13:00,1.38414,1.38427,1.38383,1.38407,386100000.0
2007-10-11 15:14:00,1.38404,1.3841,1.38345,1.38366,476100000.0
2007-10-11 15:15:00,1.38354,1.38399,1.38352,1.3839,430900001.0
2007-10-11 15:16:00,1.38389,1.38413,1.38353,1.38378,437000000.0
2007-10-11 15:17:00,1.38392,1.38398,1.38363,1.38391,333300000.0
2007-10-11 15:18:00,1.38384,1.38411,1.38377,1.38385,222200000.0
2007-10-11 15:19:00,1.38391,1.38425,1.38389,1.38393,586600002.0
2007-10-11 15:20:00,1.38386,1.38413,1.3837,1.38411,449400000.0
2007-10-11 15:21:00,1.38401,1.38409,1.38358,1.38374,702400003.0
2007-10-11 15:22:00,1.38382,1.38382,1.38336,1.3837,546400002.0
2007-10-11 15:23:00,1.38371,1.38401,1.38362,1.38362,428200000.0
2007-10-11 15:24:00,1.38385,1.38385,1.38318,1.38342,554300000.0
2007-10-11 15:25:00,1.38333,1.38377,1.38317,1.38336,641600001.0
2007-10-11 15:26:00,1.38344,1.38363,1.38332,1.38354,645900002.0
2007-10-11 15:27:00,1.38358,1.38365,1.38333,1.38341,605300000.0
2007-10-11 15:28:00,1.38352,1.38384,1.38329,1.38383,730300001.0
2007-10-11 15:29:00,1.3838,1.38396,1.38364,1.38373,592999999.0
2007-10-11 15:30:00,1.38368,1.38391,1.38346,1.38366,700100001.0
2007-10-11 15:31:00,1.38373,1.38386,1.38348,1.38365,510900001.0
2007-10-11 15:32:00,1.38365,1.3839,1.38364,1.38368,447200001.0
2007-10-11 15:33:00,1.38371,1.38397,1.38366,1.38367,450100003.0
2007-10-11 15:34:00,1.38378,1.38399,1.38364,1.38382,395600001.0
2007-10-11 15:35:00,1.38374,1.38401,1.38356,1.38372,572400002.0
2007-10-11 15:36:00,1.38394,1.38417,1.38388,1.38402,405700002.0
2007-10-11 15:37:00,1.38432,1.38472,1.38415,1.38445,279100000.0
2007-10-11 15:38:00,1.38438,1.38446,1.38414,1.38426,422100000.0
2007-10-11 15:39:00,1.38417,1.38431,1.38399,1.38419,462600001.0
2007-10-11 15:40:00,1.38416,1.38434,1.38407,1.38423,431900001.0
2007-10-11 15:41:00,1.38423,1.38442,1.38406,1.38438,282400000.0
2007-10-11 15:42:00,1.38436,1.38436,1.38419,1.38426,229800000.0
2007-10-11 15:43:00,1.38427,1.38448,1.38422,1.38431,398200001.0
2007-10-11 15:44:00,1.38433,1.3846,1.3843,1.38435,283400002.0
2007-10-11 15:45:00,1.3846,1.38497,1.38442,1.38497,520400000.0
2007-10-11 15:46:00,1.38489,1.38512,1.38476,1.38495,541500004.0
2007-10-11 15:47:00,1.38498,1.38531,1.38498,1.3851,221700000.0
2007-10-11 15:48:00,1.38502,1.38508,1.38476,1.38476,247600001.0
2007-10-11 15:49:00,1.38479,1.38485,1.38447,1.38465,344100001.0
2007-10-11 15:50:00,1.38468,1.38501,1.38454,1.38501,436800000.0
2007-10-11 15:51:00,1.38491,1.38491,1.38444,1.38487,499100000.0
2007-10-11 15:52:00,1.38479,1.3849,1.38454,1.38467,373300000.0
2007-10-11 15:53:00,1.38482,1.3852,1.38464,1.38482,414100001.0
2007-10-11 15:54:00,1.38491,1.38513,1.38481,1.38491,351400001.0
2007-10-11 15:55:00,1.38492,1.38515,1.38481,1.38493,386300001.0
2007-10-11 15:56:00,1.38508,1.38525,1.38484,1.38495,297800000.0
2007-10-11 15:57:00,1.38486,1.38522,1.38486,1.38488,381799999.0
2007-10-11 15:58:00,1.3848,1.38493,1.3847,1.38476,420800000.0
2007-10-11 15:59:00,1.38501,1.38522,1.38491,1.38512,536700001.0
2007-10-11 16:00:00,1.38499,1.38566,1.38464,1.38525,407800002.0
2007-10-11 16:01:00,1.38512,1.38579,1.38512,1.38543,479800000.0
2007-10-11 16:02:00,1.38547,1.38568,1.3853,1.38568,477000002.0
2007-10-11 16:03:00,1.38581,1.38595,1.38537,1.38555,515200002.0
2007-10-11 16:04:00,1.38546,1.3856,1.38532,1.38549,528900000.0
2007-10-11 16:05:00,1.38556,1.38578,1.38549,1.38557,319900000.0
2007-10-11 16:06:00,1.38564,1.38609,1.38564,1.38579,205500001.0
2007-10-11 16:07:00,1.38593,1.38644,1.38587,1.38615,209800001.0
2007-10-11 16:08:00,1.38601,1.38624,1.38578,1.38607,164500000.0
2007-10-11 16:09:00,1.38604,1.38612,1.3858,1.38599,332900000.0
2007-10-11 16:10:00,1.38597,1.38616,1.38544,1.38557,435700001.0
2007-10-11 16:11:00,1.38531,1.38537,1.38473,1.38498,521500002.0
2007-10-11 16:12:00,1.38488,1.38507,1.38458,1.38474,446400000.0
2007-10-11 16:13:00,1.38491,1.38541,1.38476,1.38512,463700001.0
2007-10-11 16:14:00,1.38509,1.38563,1.38489,1.38522,536000001.0
2007-10-11 16:15:00,1.38533,1.38542,1.38507,1.38514,634900000.0
2007-10-11 16:16:00,1.38512,1.38592,1.38509,1.38547,543700000.0
2007-10-11 16:17:00,1.38552,1.3865,1.38551,1.38634,504100002.0
2007-10-11 16:18:00,1.3865,1.38688,1.38616,1.38634,694500000.0
2007-10-11 16:19:00,1.38624,1.3864,1.386,1.38627,685500000.0
2007-10-11 16:20:00,1.38621,1.38694,1.3861,1.38635,704699998.0
2007-10-11 16:21:00,1.38637,1.38659,1.38607,1.38642,514900001.0
2007-10-11 16:22:00,1.38641,1.38651,1.3856,1.38572,581400000.0
2007-10-11 16:23:00,1.38548,1.38585,1.38507,1.3855,487500002.0
2007-10-11 16:24:00,1.38563,1.38574,1.38481,1.38521,598000002.0
2007-10-11 16:25:00,1.38499,1.38515,1.38419,1.38432,618000000.0
2007-10-11 16:26:00,1.38439,1.38497,1.38404,1.38468,488700000.0
2007-10-11 16:27:00,1.38454,1.38501,1.38454,1.38476,396500000.0
2007-10-11 16:28:00,1.38487,1.3851,1.38467,1.38488,541400002.0
2007-10-11 16:29:00,1.38499,1.38528,1.38474,1.38528,425300000.0
2007-10-11 16:30:00,1.38536,1.38556,1.3849,1.38556,456300001.0
2007-10-11 16:31:00,1.38549,1.38586,1.38535,1.38563,351200000.0
2007-10-11 16:32:00,1.38553,1.3858,1.3853,1.38579,518800000.0
2007-10-11 16:33:00,1.38578,1.38604,1.38551,1.38589,556300000.0
2007-10-11 16:34:00,1.38593,1.38637,1.38584,1.38605,393700000.0
2007-10-11 16:35:00,1.38595,1.38609,1.38558,1.38558,403200001.0
2007-10-11 16:36:00,1.3858,1.38597,1.38559,1.38581,492400001.0
2007-10-11 16:37:00,1.38582,1.38623,1.38563,1.38581,581300002.0
2007-10-11 16:38:00,1.38614,1.38626,1.38565,1.3858,520300002.0
2007-10-11 16:39:00,1.38578,1.38646,1.38578,1.38602,622700001.0
2007-10-11 16:40:00,1.38618,1.38683,1.38595,1.3865,356900000.0
2007-10-11 16:41:00,1.3866,1.38683,1.38642,1.38652,401200001.0
2007-10-11 16:42:00,1.3866,1.38686,1.38642,1.38664,431500001.0
2007-10-11 16:43:00,1.38666,1.38702,1.38643,1.38685,585100002.0
2007-10-11 16:44:00,1.38688,1.38707,1.3867,1.38695,537200002.0
2007-10-11 16:45:00,1.38694,1.38704,1.38659,1.38667,500300002.0
2007-10-11 16:46:00,1.38669,1.38669,1.3863,1.38656,458400002.0
2007-10-11 16:47:00,1.38655,1.38682,1.38639,1.38639,562700000.0
2007-10-11 16:48:00,1.38642,1.38688,1.38639,1.38666,519600001.0
2007-10-11 16:49:00,1.38674,1.38677,1.3864,1.38659,438100001.0
2007-10-11 16:50:00,1.38632,1.38674,1.38632,1.38634,376700000.0
2007-10-11 16:51:00,1.38644,1.38694,1.38644,1.38694,340200001.0
2007-10-11 16:52:00,1.38692,1.38725,1.38644,1.38665,284800000.0
2007-10-11 16:53:00,1.38659,1.38676,1.38635,1.38656,584100000.0
2007-10-11 16:54:00,1.38648,1.38697,1.38648,1.38687,510500002.0
2007-10-11 16:55:00,1.38678,1.38702,1.38627,1.38665,525600000.0
2007-10-11 16:56:00,1.38674,1.3869,1.38654,1.38671,344500002.0
2007-10-11 16:57:00,1.38678,1.38699,1.38666,1.38675,481600000.0
2007-10-11 16:58:00,1.38672,1.38695,1.38647,1.38647,589600002.0
2007-10-11 16:59:00,1.38652,1.38694,1.38624,1.38642,479300001.0
2007-10-11 17:00:00,1.38611,1.38637,1.38577,1.38608,877100001.0
2007-10-11 17:01:00,1.38599,1.3861,1.38566,1.38594,446400001.0
2007-10-11 17:02:00,1.38585,1.38598,1.38547,1.38598,361600001.0
2007-10-11 17:03:00,1.38587,1.38615,1.38577,1.38589,483800000.0
2007-10-11 17:04:00,1.38581,1.38618,1.38573,1.386,516100000.0
2007-10-11 17:05:00,1.38589,1.38597,1.38564,1.38582,422800000.0
2007-10-11 17:06:00,1.38571,1.38617,1.38571,1.38598,375200001.0
2007-10-11 17:07:00,1.38597,1.38617,1.38585,1.38603,292800001.0
2007-10-11 17:08:00,1.38596,1.38596,1.38539,1.38541,389900000.0
2007-10-11 17:09:00,1.38568,1.38609,1.38559,1.38574,514100001.0
2007-10-11 17:10:00,1.38563,1.3859,1.38554,1.38559,378400000.0
2007-10-11 17:11:00,1.38566,1.38594,1.38556,1.38575,516100000.0
2007-10-11 17:12:00,1.38574,1.38587,1.38557,1.3856,404000000.0
2007-10-11 17:13:00,1.38564,1.38582,1.38543,1.3855,303300000.0
2007-10-11 17:14:00,1.38551,1.38559,1.38516,1.38534,515200000.0
2007-10-11 17:15:00,1.38522,1.38534,1.38479,1.38495,497300001.0
2007-10-11 17:16:00,1.38479,1.38511,1.38465,1.38484,413600001.0
2007-10-11 17:17:00,1.38491,1.38505,1.38463,1.38476,391700001.0
2007-10-11 17:18:00,1.38469,1.38475,1.38441,1.38464,685300000.0
2007-10-11 17:19:00,1.38455,1.38463,1.38392,1.38463,290100000.0
2007-10-11 17:20:00,1.38483,1.38492,1.38443,1.38443,482599999.0
2007-10-11 17:21:00,1.38428,1.3847,1.38428,1.3847,412200002.0
2007-10-11 17:22:00,1.38477,1.385,1.38451,1.38451,491600001.0
2007-10-11 17:23:00,1.38443,1.38484,1.38436,1.38457,480100000.0
2007-10-11 17:24:00,1.38461,1.385,1.38456,1.38463,469600001.0
2007-10-11 17:25:00,1.38478,1.38499,1.38461,1.38479,432900001.0
2007-10-11 17:26:00,1.38472,1.38472,1.38435,1.38452,478600000.0
2007-10-11 17:27:00,1.38419,1.3846,1.38414,1.3843,528100000.0
2007-10-11 17:28:00,1.38444,1.38482,1.3843,1.38437,516700000.0
2007-10-11 17:29:00,1.38458,1.38488,1.38442,1.38474,730700001.0
2007-10-11 17:30:00,1.38485,1.38503,1.38464,1.38489,476200001.0
2007-10-11 17:31:00,1.38481,1.385,1.38469,1.38485,607700000.0
2007-10-11 17:32:00,1.38472,1.38483,1.38454,1.38481,489800000.0
2007-10-11 17:33:00,1.38473,1.38486,1.38455,1.38468,575600002.0
2007-10-11 17:34:00,1.38469,1.38491,1.38452,1.38487,384700001.0
2007-10-11 17:35:00,1.38481,1.38504,1.38478,1.385,438800000.0
2007-10-11 17:36:00,1.38495,1.38517,1.38484,1.38487,483000002.0
2007-10-11 17:37:00,1.38493,1.38535,1.38486,1.38509,321400000.0
2007-10-11 17:38:00,1.38518,1.38544,1.38511,1.38517,393800001.0
2007-10-11 17:39:00,1.38528,1.38554,1.38518,1.38554,542900002.0
2007-10-11 17:40:00,1.38553,1.38581,1.38544,1.38565,389400001.0
2007-10-11 17:41:00,1.38558,1.38609,1.38558,1.38591,336800001.0
2007-10-11 17:42:00,1.38578,1.38608,1.38547,1.38596,351900001.0
2007-10-11 17:43:00,1.38587,1.38592,1.38539,1.38571,405499999.0
2007-10-11 17:44:00,1.38571,1.38596,1.38567,1.38584,371600000.0
2007-10-11 17:45:00,1.38576,1.38601,1.38558,1.38585,489000000.0
2007-10-11 17:46:00,1.38592,1.38614,1.38583,1.386,495700002.0
2007-10-11 17:47:00,1.38611,1.38624,1.38596,1.38602,446800001.0
2007-10-11 17:48:00,1.38599,1.38603,1.38578,1.38593,403800001.0
2007-10-11 17:49:00,1.38584,1.38604,1.38573,1.38594,361300000.0
2007-10-11 17:50:00,1.38607,1.3864,1.38598,1.38601,470800000.0
2007-10-11 17:51:00,1.38617,1.38637,1.38601,1.38618,478300000.0
2007-10-11 17:52:00,1.38629,1.38651,1.38617,1.38639,551600000.0
2007-10-11 17:53:00,1.38635,1.38651,1.38609,1.38615,607700001.0
2007-10-11 17:54:00,1.38622,1.38652,1.38613,1.38627,413200001.0
2007-10-11 17:55:00,1.38636,1.38698,1.38634,1.38668,411400000.0
2007-10-11 17:56:00,1.38678,1.38699,1.38639,1.38657,428500001.0
2007-10-11 17:57:00,1.38667,1.38668,1.38625,1.3864,625900000.0
2007-10-11 17:58:00,1.38632,1.3866,1.38612,1.3862,592800001.0
2007-10-11 17:59:00,1.38616,1.38616,1.38577,1.38602,239300000.0
2007-10-11 18:00:00,1.38593,1.38627,1.38572,1.38576,715400000.0
2007-10-11 18:01:00,1.3857,1.38619,1.38563,1.38609,746900002.0
2007-10-11 18:02:00,1.38598,1.38621,1.38596,1.38606,698500002.0
2007-10-11 18:03:00,1.38602,1.38611,1.38569,1.38578,366700001.0
2007-10-11 18:04:00,1.3858,1.38596,1.38563,1.38596,532100000.0
2007-10-11 18:05:00,1.38597,1.38645,1.38583,1.386,547500001.0
2007-10-11 18:06:00,1.38619,1.38626,1.38606,1.38606,356600001.0
2007-10-11 18:07:00,1.38645,1.3865,1.38626,1.3863,495400003.0
2007-10-11 18:08:00,1.3863,1.38652,1.38608,1.38617,449400001.0
2007-10-11 18:09:00,1.38612,1.38637,1.38603,1.38626,490599999.0
2007-10-11 18:10:00,1.38622,1.38649,1.38604,1.38634,526900000.0
2007-10-11 18:11:00,1.38593,1.38624,1.38593,1.38624,408400001.0
2007-10-11 18:12:00,1.38619,1.38626,1.38598,1.38626,352000001.0
2007-10-11 18:13:00,1.38618,1.3863,1.38608,1.38622,307800001.0
2007-10-11 18:14:00,1.3861,1.38624,1.38595,1.386,558200002.0
2007-10-11 18:15:00,1.38576,1.38604,1.38558,1.38568,393700000.0
2007-10-11 18:16:00,1.3857,1.386,1.38561,1.38582,279600000.0
2007-10-11 18:17:00,1.38584,1.386,1.38569,1.38578,477000000.0
2007-10-11 18:18:00,1.3857,1.38575,1.38559,1.38567,541600000.0
2007-10-11 18:19:00,1.38555,1.38563,1.38536,1.38538,388400001.0
2007-10-11 18:20:00,1.38525,1.38527,1.38491,1.38503,379600000.0
2007-10-11 18:21:00,1.38489,1.38514,1.38482,1.3849,456600001.0
2007-10-11 18:22:00,1.38525,1.38545,1.38511,1.38545,429300001.0
2007-10-11 18:23:00,1.38532,1.38556,1.38516,1.38541,418700001.0
2007-10-11 18:24:00,1.38535,1.38567,1.38527,1.38527,272300002.0
2007-10-11 18:25:00,1.3852,1.38532,1.38496,1.38509,458300000.0
2007-10-11 18:26:00,1.38507,1.38535,1.38506,1.38526,348700002.0
2007-10-11 18:27:00,1.38542,1.38557,1.38514,1.38552,513100000.0
2007-10-11 18:28:00,1.38549,1.38566,1.38538,1.38538,434800000.0
2007-10-11 18:29:00,1.38532,1.38547,1.3851,1.38524,648300000.0
2007-10-11 18:30:00,1.38527,1.38527,1.38453,1.38498,405900000.0
2007-10-11 18:31:00,1.38496,1.3854,1.38496,1.38531,452500000.0
2007-10-11 18:32:00,1.38516,1.38542,1.38507,1.38515,345000000.0
2007-10-11 18:33:00,1.38504,1.38525,1.38468,1.3849,524200001.0
2007-10-11 18:34:00,1.38503,1.38517,1.38495,1.38497,511200001.0
2007-10-11 18:35:00,1.38509,1.3856,1.38509,1.38545,300100000.0
2007-10-11 18:36:00,1.38549,1.38574,1.38538,1.38546,363600000.0
2007-10-11 18:37:00,1.38554,1.38594,1.38554,1.38578,296900000.0
2007-10-11 18:38:00,1.38573,1.38573,1.38528,1.38547,313000000.0
2007-10-11 18:39:00,1.38528,1.3854,1.38523,1.38533,267500000.0
2007-10-11 18:40:00,1.38536,1.38574,1.38527,1.38542,625199997.0
2007-10-11 18:41:00,1.38535,1.38535,1.38506,1.38509,211900001.0
2007-10-11 18:42:00,1.38512,1.38512,1.3846,1.38478,576300001.0
2007-10-11 18:43:00,1.38478,1.38487,1.3846,1.38465,520599999.0
2007-10-11 18:44:00,1.38469,1.38469,1.38444,1.38468,406500000.0
2007-10-11 18:45:00,1.38467,1.38467,1.38427,1.38434,296700000.0
2007-10-11 18:46:00,1.38419,1.38437,1.38407,1.38407,498500001.0
2007-10-11 18:47:00,1.38407,1.3844,1.384,1.38405,505900000.0
2007-10-11 18:48:00,1.38405,1.38441,1.38399,1.38419,597200001.0
2007-10-11 18:49:00,1.38422,1.38436,1.38406,1.38427,306000001.0
2007-10-11 18:50:00,1.38419,1.38428,1.38403,1.3842,247800000.0
2007-10-11 18:51:00,1.38409,1.38424,1.38398,1.38398,235000000.0
2007-10-11 18:52:00,1.38405,1.38418,1.38391,1.38413,337400002.0
2007-10-11 18:53:00,1.38416,1.38455,1.38392,1.38422,514700001.0
2007-10-11 18:54:00,1.38446,1.38475,1.38434,1.38447,599000002.0
2007-10-11 18:55:00,1.38468,1.38474,1.38424,1.38453,634200002.0
2007-10-11 18:56:00,1.38434,1.38463,1.38415,1.38432,524400000.0
2007-10-11 18:57:00,1.38443,1.38453,1.38382,1.38385,656100001.0
2007-10-11 18:58:00,1.38387,1.38425,1.38372,1.38398,396800000.0
2007-10-11 18:59:00,1.38411,1.3844,1.38411,1.38416,469300000.0
2007-10-11 19:00:00,1.38419,1.38451,1.38413,1.38413,323900000.0
2007-10-11 19:01:00,1.38397,1.38434,1.38387,1.38409,456100000.0
2007-10-11 19:02:00,1.3841,1.38461,1.38407,1.38423,456200000.0
2007-10-11 19:03:00,1.38425,1.38442,1.38405,1.38428,659900001.0
2007-10-11 19:04:00,1.38423,1.3843,1.38397,1.38407,555700002.0
2007-10-11 19:05:00,1.38389,1.38425,1.38385,1.38423,660600002.0
2007-10-11 19:06:00,1.38424,1.38443,1.38393,1.38411,494800002.0
2007-10-11 19:07:00,1.38418,1.38446,1.38392,1.38422,574000001.0
2007-10-11 19:08:00,1.38412,1.38446,1.38405,1.38421,534000000.0
2007-10-11 19:09:00,1.38407,1.38423,1.38386,1.38412,554000000.0
2007-10-11 19:10:00,1.38398,1.38419,1.38395,1.3841,489000002.0
2007-10-11 19:11:00,1.38418,1.38453,1.38416,1.38431,385900001.0
2007-10-11 19:12:00,1.38442,1.38448,1.38423,1.38437,531900003.0
2007-10-11 19:13:00,1.38435,1.38447,1.38412,1.38423,697100000.0
2007-10-11 19:14:00,1.38417,1.38457,1.38386,1.38429,592700001.0
2007-10-11 19:15:00,1.38439,1.3846,1.38431,1.38434,499600004.0
2007-10-11 19:16:00,1.38437,1.38471,1.38437,1.38449,288700001.0
2007-10-11 19:17:00,1.38448,1.38486,1.38432,1.38474,481600000.0
2007-10-11 19:18:00,1.38485,1.38512,1.3847,1.38495,536500002.0
2007-10-11 19:19:00,1.38485,1.38505,1.38472,1.38472,344800000.0
2007-10-11 19:20:00,1.38487,1.38496,1.38469,1.38489,650000002.0
2007-10-11 19:21:00,1.38482,1.38509,1.38476,1.38494,362400001.0
2007-10-11 19:22:00,1.38492,1.38507,1.38482,1.38499,305000000.0
2007-10-11 19:23:00,1.38484,1.38505,1.38469,1.38476,434500001.0
2007-10-11 19:24:00,1.38474,1.38487,1.38453,1.38453,518800001.0
2007-10-11 19:25:00,1.38447,1.38495,1.38446,1.38495,600600000.0
2007-10-11 19:26:00,1.38506,1.38511,1.385,1.38505,206200000.0
2007-10-11 19:27:00,1.38508,1.38519,1.38498,1.38514,345700000.0
2007-10-11 19:28:00,1.38514,1.38525,1.38497,1.38513,297000000.0
2007-10-11 19:29:00,1.38513,1.38515,1.38491,1.38498,415600000.0
2007-10-11 19:30:00,1.38502,1.38528,1.38497,1.38504,363600001.0
2007-10-11 19:31:00,1.38508,1.38513,1.38491,1.38498,529500001.0
2007-10-11 19:32:00,1.3849,1.38504,1.38483,1.3849,335200000.0
2007-10-11 19:33:00,1.38494,1.38498,1.38463,1.38463,318300002.0
2007-10-11 19:34:00,1.38455,1.38479,1.38454,1.38472,543200001.0
2007-10-11 19:35:00,1.38474,1.38488,1.38459,1.38465,481400002.0
2007-10-11 19:36:00,1.38454,1.38476,1.38447,1.3846,245200000.0
2007-10-11 19:37:00,1.38459,1.38477,1.38453,1.38459,339800001.0
2007-10-11 19:38:00,1.38454,1.38476,1.38443,1.38452,520000001.0
2007-10-11 19:39:00,1.38457,1.38471,1.38454,1.38465,249700000.0
2007-10-11 19:40:00,1.38469,1.38474,1.38456,1.38469,348300001.0
2007-10-11 19:41:00,1.38461,1.38465,1.38424,1.38431,156100000.0
2007-10-11 19:42:00,1.3843,1.38452,1.3842,1.3843,267600000.0
2007-10-11 19:43:00,1.38434,1.38455,1.38432,1.38455,275400000.0
2007-10-11 19:44:00,1.38449,1.38461,1.38432,1.38445,276400001.0
2007-10-11 19:45:00,1.38455,1.38477,1.3845,1.38474,117100000.0
2007-10-11 19:46:00,1.38481,1.38501,1.38464,1.38491,262700002.0
2007-10-11 19:47:00,1.38497,1.3851,1.38488,1.38498,425800001.0
2007-10-11 19:48:00,1.38497,1.38529,1.38483,1.38529,226200000.0
2007-10-11 19:49:00,1.38536,1.38558,1.38522,1.38538,515400001.0
2007-10-11 19:50:00,1.38535,1.3856,1.38522,1.38538,503600000.0
2007-10-11 19:51:00,1.38532,1.38544,1.38525,1.38534,404600000.0
2007-10-11 19:52:00,1.38522,1.38531,1.38485,1.38499,539400002.0
2007-10-11 19:53:00,1.3849,1.38505,1.38466,1.38503,638600001.0
2007-10-11 19:54:00,1.38511,1.38511,1.38481,1.38488,295500000.0
2007-10-11 19:55:00,1.3849,1.38496,1.3846,1.3846,416399999.0
2007-10-11 19:56:00,1.38446,1.38472,1.38441,1.38472,401000000.0
2007-10-11 19:57:00,1.385,1.38514,1.38491,1.385,287400000.0
2007-10-11 19:58:00,1.38432,1.38491,1.38415,1.38469,417400001.0
2007-10-11 19:59:00,1.38488,1.38497,1.38468,1.38496,407800002.0
2007-10-11 20:00:00,1.38477,1.38484,1.38455,1.38461,466100000.0
2007-10-11 20:01:00,1.38466,1.38498,1.38444,1.38468,658199999.0
2007-10-11 20:02:00,1.38463,1.38488,1.38457,1.3848,546700000.0
2007-10-11 20:03:00,1.38466,1.38492,1.3846,1.38478,686800004.0
2007-10-11 20:04:00,1.38468,1.38487,1.38459,1.38473,402000002.0
2007-10-11 20:05:00,1.38466,1.38477,1.38454,1.38476,387000002.0
2007-10-11 20:06:00,1.38473,1.3849,1.38442,1.38474,539300000.0
2007-10-11 20:07:00,1.38467,1.38486,1.38444,1.38444,474800001.0
2007-10-11 20:08:00,1.3851,1.38521,1.38481,1.38519,557800001.0
2007-10-11 20:09:00,1.38519,1.38528,1.38491,1.38508,652200000.0
2007-10-11 20:10:00,1.38513,1.38517,1.38474,1.38499,663500001.0
2007-10-11 20:11:00,1.38484,1.38509,1.38473,1.38489,745400001.0
2007-10-11 20:12:00,1.38486,1.38511,1.38474,1.38482,653700002.0
2007-10-11 20:13:00,1.38488,1.3851,1.38478,1.38483,402600001.0
2007-10-11 20:14:00,1.38488,1.38521,1.38488,1.38507,377700001.0
2007-10-11 20:15:00,1.38493,1.38514,1.38473,1.38489,397200001.0
2007-10-11 20:16:00,1.38505,1.3853,1.3848,1.38517,238200002.0
2007-10-11 20:17:00,1.38528,1.38537,1.38512,1.38519,259800000.0
2007-10-11 20:18:00,1.38528,1.38547,1.38492,1.38525,641200000.0
2007-10-11 20:19:00,1.3856,1.3857,1.38524,1.38555,355500003.0
2007-10-11 20:20:00,1.38558,1.38558,1.3853,1.38547,386000000.0
2007-10-11 20:21:00,1.38555,1.38555,1.385,1.385,34400000.0
2007-10-11 20:22:00,1.38503,1.38534,1.38482,1.38487,158000000.0
2007-10-11 20:23:00,1.3848,1.385,1.38444,1.385,420400002.0
2007-10-11 20:24:00,1.38505,1.38525,1.38482,1.38496,302000002.0
2007-10-11 20:25:00,1.38488,1.38507,1.38483,1.38496,295800000.0
2007-10-11 20:26:00,1.38501,1.38515,1.38454,1.38462,386000001.0
2007-10-11 20:27:00,1.38463,1.38472,1.38441,1.38452,470300003.0
2007-10-11 20:28:00,1.38465,1.3851,1.38465,1.38491,256600000.0
2007-10-11 20:29:00,1.38512,1.38523,1.38497,1.38505,529700000.0
2007-10-11 20:30:00,1.38497,1.3858,1.38497,1.38579,242300001.0
2007-10-11 20:31:00,1.38587,1.38615,1.38557,1.38594,243300000.0
2007-10-11 20:32:00,1.38585,1.38595,1.38546,1.38567,148100000.0
2007-10-11 20:33:00,1.3856,1.38566,1.38496,1.38544,264200000.0
2007-10-11 20:34:00,1.38542,1.38542,1.38508,1.38511,384400001.0
2007-10-11 20:35:00,1.38511,1.38521,1.38491,1.38517,281700000.0
2007-10-11 20:36:00,1.38531,1.3858,1.38518,1.3858,535700000.0
2007-10-11 20:37:00,1.38557,1.3856,1.38529,1.3853,351800001.0
2007-10-11 20:38:00,1.38541,1.38541,1.38513,1.38516,266300001.0
2007-10-11 20:39:00,1.38534,1.38559,1.385,1.38517,447200001.0
2007-10-11 20:40:00,1.38538,1.38545,1.38509,1.38529,337900001.0
2007-10-11 20:41:00,1.38554,1.386,1.38554,1.38587,464100000.0
2007-10-11 20:42:00,1.38589,1.38612,1.38571,1.38593,290700001.0
2007-10-11 20:43:00,1.38601,1.38615,1.38587,1.38598,228100001.0
2007-10-11 20:44:00,1.38607,1.38619,1.38575,1.38584,239100000.0
2007-10-11 20:45:00,1.38592,1.38602,1.38578,1.3859,558600001.0
2007-10-11 20:46:00,1.38587,1.38587,1.3855,1.38561,292400000.0
2007-10-11 20:47:00,1.38564,1.38582,1.38554,1.38572,247700000.0
2007-10-11 20:48:00,1.38579,1.38591,1.38562,1.38581,314200000.0
2007-10-11 20:49:00,1.38589,1.38603,1.38573,1.38587,451400001.0
2007-10-11 20:50:00,1.38582,1.38587,1.38564,1.38573,213200000.0
2007-10-11 20:51:00,1.38587,1.38666,1.38587,1.38652,270100001.0
2007-10-11 20:52:00,1.38668,1.38682,1.38651,1.38659,164800000.0
2007-10-11 20:53:00,1.3864,1.38663,1.38633,1.38643,209800000.0
2007-10-11 20:54:00,1.38625,1.38647,1.38612,1.38628,100600000.0
2007-10-11 20:55:00,1.38628,1.38663,1.38628,1.38659,327800001.0
2007-10-11 20:56:00,1.38649,1.38649,1.38622,1.38622,120900000.0
2007-10-11 20:57:00,1.38614,1.38644,1.38608,1.3863,387300000.0
2007-10-11 20:58:00,1.38651,1.38679,1.38644,1.38679,298800001.0
2007-10-11 20:59:00,1.38688,1.38709,1.38678,1.38709,152300000.0
2007-10-11 21:00:00,1.38711,1.38738,1.38695,1.38696,298500000.0
2007-10-11 21:01:00,1.38701,1.38707,1.38678,1.38699,213800000.0
2007-10-11 21:02:00,1.387,1.387,1.38683,1.38689,75100000.0
2007-10-11 21:03:00,1.38684,1.38701,1.38684,1.38701,30500000.0
2007-10-11 21:04:00,1.3869,1.38709,1.38674,1.38705,346900001.0
2007-10-11 21:05:00,1.38716,1.38744,1.38691,1.38714,424400000.0
2007-10-11 21:06:00,1.387,1.38726,1.38678,1.38687,218500000.0
2007-10-11 21:07:00,1.38662,1.3867,1.38633,1.38647,285200001.0
2007-10-11 21:08:00,1.3864,1.38683,1.38631,1.38639,201200000.0
2007-10-11 21:09:00,1.38623,1.38664,1.38623,1.38631,32800000.0
2007-10-11 21:10:00,1.38609,1.3864,1.38557,1.3857,309000000.0
2007-10-11 21:11:00,1.38585,1.38609,1.38554,1.38565,45700000.0
2007-10-11 21:12:00,1.38572,1.38581,1.3853,1.38537,223000000.0
2007-10-11 21:13:00,1.38541,1.38559,1.38514,1.38543,209800000.0
2007-10-11 21:14:00,1.3856,1.38581,1.3854,1.38575,196500000.0
2007-10-11 21:15:00,1.38574,1.38598,1.38557,1.38585,313700000.0
2007-10-11 21:16:00,1.38586,1.38611,1.38575,1.38605,179000001.0
2007-10-11 21:17:00,1.38617,1.38639,1.38592,1.38593,265200001.0
2007-10-11 21:18:00,1.386,1.38606,1.38588,1.38592,170300000.0
2007-10-11 21:19:00,1.38588,1.3859,1.38572,1.38584,137700000.0
2007-10-11 21:20:00,1.38592,1.38597,1.38576,1.38576,40900000.0
2007-10-11 21:21:00,1.38568,1.38606,1.38567,1.38577,117800000.0
2007-10-11 21:22:00,1.38568,1.38583,1.38533,1.38533,204400000.0
2007-10-11 21:23:00,1.38526,1.38538,1.38513,1.38536,82600000.0
2007-10-11 21:24:00,1.38532,1.38564,1.38527,1.3853,133400000.0
2007-10-11 21:25:00,1.38541,1.38556,1.38503,1.3855,360400002.0
2007-10-11 21:26:00,1.38557,1.386,1.38557,1.38593,231800000.0
2007-10-11 21:27:00,1.38608,1.38666,1.38608,1.38658,173500000.0
2007-10-11 21:28:00,1.38658,1.38675,1.3865,1.38669,148100000.0
2007-10-11 21:29:00,1.38655,1.38658,1.38617,1.3862,279700001.0
2007-10-11 21:30:00,1.38608,1.38625,1.38596,1.38623,118300000.0
2007-10-11 21:31:00,1.38626,1.38627,1.38607,1.38623,371200002.0
2007-10-11 21:32:00,1.38622,1.38629,1.386,1.38608,310300000.0
2007-10-11 21:33:00,1.3861,1.38615,1.38591,1.38604,330100001.0
2007-10-11 21:34:00,1.38639,1.38653,1.38638,1.38646,229500002.0
2007-10-11 21:35:00,1.38659,1.38696,1.38647,1.38659,296100001.0
2007-10-11 21:36:00,1.38643,1.38644,1.38604,1.38622,330800001.0
2007-10-11 21:37:00,1.38618,1.38631,1.38607,1.3861,226900000.0
2007-10-11 21:38:00,1.38615,1.3864,1.38591,1.38601,215800000.0
2007-10-11 21:39:00,1.38599,1.3865,1.38599,1.38641,261900000.0
2007-10-11 21:40:00,1.38654,1.38654,1.38629,1.38632,162800000.0
2007-10-11 21:41:00,1.38634,1.38653,1.38628,1.38634,253500000.0
2007-10-11 21:42:00,1.38632,1.38649,1.38621,1.38621,163400002.0
2007-10-11 21:43:00,1.38628,1.38641,1.38617,1.38625,187000000.0
2007-10-11 21:44:00,1.38643,1.38657,1.38624,1.38633,171700000.0
2007-10-11 21:45:00,1.38637,1.38658,1.38628,1.38646,315300000.0
2007-10-11 21:46:00,1.38654,1.38669,1.38636,1.38654,336300000.0
2007-10-11 21:47:00,1.38656,1.38662,1.38626,1.3863,299600003.0
2007-10-11 21:48:00,1.38637,1.38641,1.3861,1.3861,482600001.0
2007-10-11 21:49:00,1.38614,1.38628,1.38599,1.38611,261400000.0
2007-10-11 21:50:00,1.38612,1.38643,1.38591,1.38593,385800001.0
2007-10-11 21:51:00,1.38598,1.3861,1.38582,1.38586,546300001.0
2007-10-11 21:52:00,1.38589,1.38601,1.38553,1.38574,348600000.0
2007-10-11 21:53:00,1.38575,1.38595,1.38551,1.38562,85900000.0
2007-10-11 21:54:00,1.38542,1.38573,1.3854,1.38547,404200000.0
2007-10-11 21:55:00,1.38544,1.38568,1.3854,1.3854,187100000.0
2007-10-11 21:56:00,1.38554,1.38557,1.38522,1.3853,35800000.0
2007-10-11 21:57:00,1.38512,1.38532,1.38491,1.38492,313199999.0
2007-10-11 21:58:00,1.3849,1.38509,1.38474,1.38476,134600001.0
2007-10-11 21:59:00,1.38479,1.38499,1.38479,1.3848,232200000.0
2007-10-11 22:00:00,1.38466,1.38485,1.38455,1.3847,65200000.0
2007-10-11 22:01:00,1.38472,1.38485,1.38462,1.38485,164300000.0
2007-10-11 22:02:00,1.38478,1.38485,1.38467,1.38468,202900001.0
2007-10-11 22:03:00,1.38471,1.38504,1.38471,1.38488,138300000.0
2007-10-11 22:04:00,1.38484,1.38506,1.38482,1.38496,215500000.0
2007-10-11 22:05:00,1.38509,1.38527,1.3849,1.38499,192400000.0
2007-10-11 22:06:00,1.38504,1.3853,1.38503,1.38503,113800000.0
2007-10-11 22:07:00,1.38489,1.38502,1.38474,1.38486,199600001.0
2007-10-11 22:08:00,1.38482,1.38486,1.38459,1.38476,178200000.0
2007-10-11 22:09:00,1.38486,1.38529,1.38479,1.38499,269900000.0
2007-10-11 22:10:00,1.38506,1.3852,1.38444,1.38465,174800000.0
2007-10-11 22:11:00,1.38456,1.3849,1.38432,1.38441,266100000.0
2007-10-11 22:12:00,1.38414,1.38468,1.38414,1.38461,232200002.0
2007-10-11 22:13:00,1.38482,1.38521,1.38482,1.38492,175800001.0
2007-10-11 22:14:00,1.38491,1.38518,1.38477,1.38486,159300000.0
2007-10-11 22:15:00,1.38481,1.38503,1.38472,1.38499,95400001.0
2007-10-11 22:16:00,1.38505,1.38522,1.38502,1.38512,83400000.0
2007-10-11 22:17:00,1.38498,1.38513,1.38483,1.38509,232500000.0
2007-10-11 22:18:00,1.385,1.38542,1.38484,1.38516,183800001.0
2007-10-11 22:19:00,1.38504,1.3853,1.38492,1.38512,216300000.0
2007-10-11 22:20:00,1.38533,1.38543,1.38523,1.38533,187400001.0
2007-10-11 22:21:00,1.38534,1.38542,1.38509,1.38527,118200000.0
2007-10-11 22:22:00,1.38525,1.3854,1.3851,1.38513,282599998.0
2007-10-11 22:23:00,1.38512,1.38543,1.38511,1.38531,211600001.0
2007-10-11 22:24:00,1.38522,1.38557,1.38504,1.3851,251600000.0
2007-10-11 22:25:00,1.38517,1.38532,1.38505,1.38516,196800000.0
2007-10-11 22:26:00,1.38531,1.38547,1.38528,1.38547,198400000.0
2007-10-11 22:27:00,1.3855,1.38559,1.38528,1.38549,142500000.0
2007-10-11 22:28:00,1.38518,1.38542,1.38504,1.38522,65200000.0
2007-10-11 22:29:00,1.38503,1.38532,1.38497,1.38502,167400000.0
2007-10-11 22:30:00,1.38498,1.38522,1.3849,1.38515,279600000.0
2007-10-11 22:31:00,1.38519,1.38541,1.38496,1.3852,260200002.0
2007-10-11 22:32:00,1.38531,1.38566,1.38522,1.38539,165200000.0
2007-10-11 22:33:00,1.38546,1.38579,1.38532,1.38579,132000000.0
2007-10-11 22:34:00,1.38607,1.38645,1.38593,1.38599,229000000.0
2007-10-11 22:35:00,1.38581,1.38581,1.38566,1.38566,155500000.0
2007-10-11 22:36:00,1.38564,1.38569,1.38556,1.38556,133500001.0
2007-10-11 22:37:00,1.38561,1.38571,1.38556,1.38564,236600000.0
2007-10-11 22:38:00,1.38587,1.38615,1.38565,1.38582,297800000.0
2007-10-11 22:39:00,1.38582,1.38591,1.38533,1.38566,225700000.0
2007-10-11 22:40:00,1.38587,1.38618,1.38578,1.38586,229100000.0
2007-10-11 22:41:00,1.38612,1.38633,1.38606,1.38629,276800000.0
2007-10-11 22:42:00,1.38611,1.38611,1.38548,1.38568,192200002.0
2007-10-11 22:43:00,1.38566,1.38576,1.38556,1.38564,191500001.0
2007-10-11 22:44:00,1.38557,1.38577,1.38557,1.38572,185600000.0
2007-10-11 22:45:00,1.38573,1.38584,1.38568,1.38583,233100001.0
2007-10-11 22:46:00,1.38575,1.38598,1.38575,1.3858,145900000.0
2007-10-11 22:47:00,1.38574,1.38585,1.38574,1.38584,106000000.0
2007-10-11 22:48:00,1.38586,1.38618,1.38583,1.38592,115300000.0
2007-10-11 22:49:00,1.38598,1.38601,1.38586,1.38588,265800001.0
2007-10-11 22:50:00,1.38586,1.38618,1.38573,1.38591,205600000.0
2007-10-11 22:51:00,1.38612,1.38642,1.38608,1.38633,305600000.0
2007-10-11 22:52:00,1.38615,1.38652,1.38603,1.3862,321300000.0
2007-10-11 22:53:00,1.38638,1.3864,1.38623,1.38633,158500001.0
2007-10-11 22:54:00,1.3863,1.38631,1.38614,1.3862,226100003.0
2007-10-11 22:55:00,1.38622,1.38622,1.38614,1.38619,179100000.0
2007-10-11 22:56:00,1.38619,1.38641,1.3861,1.38617,146100000.0
2007-10-11 22:57:00,1.38628,1.3864,1.38601,1.3864,25400000.0
2007-10-11 22:58:00,1.3863,1.3863,1.38566,1.3857,33400000.0
2007-10-11 22:59:00,1.38578,1.38618,1.38578,1.3858,52200000.0
2007-10-11 23:00:00,1.38559,1.38579,1.38554,1.38554,122800001.0
2007-10-11 23:01:00,1.38596,1.38609,1.38556,1.38556,50600000.0
2007-10-11 23:02:00,1.38521,1.38549,1.38506,1.38506,42400000.0
2007-10-11 23:03:00,1.38535,1.38555,1.38526,1.38526,49500000.0
2007-10-11 23:04:00,1.38541,1.38551,1.38511,1.38534,37600000.0
2007-10-11 23:05:00,1.38507,1.38532,1.38507,1.38527,32800000.0
2007-10-11 23:06:00,1.38532,1.38558,1.38532,1.38541,51600001.0
2007-10-11 23:07:00,1.38552,1.38573,1.38509,1.38539,39400000.0
2007-10-11 23:08:00,1.38519,1.38544,1.38516,1.38544,32600000.0
2007-10-11 23:09:00,1.38582,1.3859,1.38576,1.38583,53500000.0
2007-10-11 23:10:00,1.38544,1.38583,1.38542,1.38583,78300000.0
2007-10-11 23:11:00,1.38609,1.38635,1.38604,1.38604,38200000.0
2007-10-11 23:12:00,1.3862,1.38623,1.38552,1.38552,62400000.0
2007-10-11 23:13:00,1.38562,1.38575,1.38559,1.38567,40800000.0
2007-10-11 23:14:00,1.3857,1.386,1.38559,1.386,32400000.0
2007-10-11 23:15:00,1.38604,1.38604,1.3857,1.38571,37400000.0
2007-10-11 23:16:00,1.38564,1.38575,1.38559,1.38575,65500000.0
2007-10-11 23:17:00,1.38588,1.38593,1.38578,1.38578,60800000.0
2007-10-11 23:18:00,1.38605,1.38621,1.38593,1.38593,59400000.0
2007-10-11 23:19:00,1.38615,1.38615,1.38588,1.38588,43600000.0
2007-10-11 23:20:00,1.38588,1.38599,1.38584,1.38584,45200000.0
2007-10-11 23:21:00,1.38591,1.38604,1.38591,1.38596,37000000.0
2007-10-11 23:22:00,1.38604,1.38619,1.38578,1.38613,136700001.0
2007-10-11 23:23:00,1.38614,1.38635,1.38544,1.38635,183400000.0
2007-10-11 23:24:00,1.3863,1.38651,1.3863,1.38636,58000001.0
2007-10-11 23:25:00,1.38654,1.38661,1.38646,1.38647,43800000.0
2007-10-11 23:26:00,1.38639,1.3864,1.38618,1.38636,49600000.0
2007-10-11 23:27:00,1.38626,1.3865,1.38622,1.3865,28600000.0
2007-10-11 23:28:00,1.38635,1.38635,1.38594,1.38594,31500000.0
2007-10-11 23:29:00,1.38642,1.3868,1.38612,1.38613,114200002.0
2007-10-11 23:30:00,1.38636,1.38638,1.38591,1.38595,86200001.0
2007-10-11 23:31:00,1.38608,1.38619,1.38605,1.38605,52200000.0
2007-10-11 23:32:00,1.38603,1.38609,1.38591,1.38596,44300000.0
2007-10-11 23:33:00,1.38593,1.38608,1.38588,1.38608,103000000.0
2007-10-11 23:34:00,1.38613,1.38654,1.38578,1.38583,199900000.0
2007-10-11 23:35:00,1.38586,1.38588,1.38577,1.38584,135300000.0
2007-10-11 23:36:00,1.38574,1.38578,1.38559,1.38574,24400000.0
2007-10-11 23:37:00,1.38627,1.3863,1.38588,1.3859,30000000.0
2007-10-11 23:38:00,1.38578,1.38589,1.38576,1.38576,48200000.0
2007-10-11 23:39:00,1.38576,1.38602,1.38576,1.38584,182900000.0
2007-10-11 23:40:00,1.38589,1.38589,1.38553,1.38566,74900000.0
2007-10-11 23:41:00,1.38563,1.38578,1.38543,1.3855,142700001.0
2007-10-11 23:42:00,1.38545,1.38568,1.38545,1.38562,41800000.0
2007-10-11 23:43:00,1.38565,1.38591,1.38556,1.38583,103000000.0
2007-10-11 23:44:00,1.38592,1.38623,1.38591,1.38602,69000000.0
2007-10-11 23:45:00,1.38597,1.38597,1.38572,1.38572,108599999.0
2007-10-11 23:46:00,1.3857,1.38591,1.3857,1.3859,63300000.0
2007-10-11 23:47:00,1.38582,1.38592,1.38572,1.38572,71300000.0
2007-10-11 23:48:00,1.38575,1.38611,1.38563,1.38595,35000000.0
2007-10-11 23:49:00,1.38586,1.38612,1.38579,1.3861,136900000.0
2007-10-11 23:50:00,1.38598,1.38604,1.38573,1.38586,25000000.0
2007-10-11 23:51:00,1.38561,1.38561,1.38502,1.38502,70200001.0
2007-10-11 23:52:00,1.38494,1.38524,1.38441,1.38442,140400000.0
2007-10-11 23:53:00,1.38452,1.38496,1.38452,1.38457,124900000.0
2007-10-11 23:54:00,1.38505,1.38533,1.38444,1.38444,162100000.0
2007-10-11 23:55:00,1.38444,1.38465,1.38438,1.38455,149200000.0
2007-10-11 23:56:00,1.38462,1.38514,1.38462,1.38513,94100000.0
2007-10-11 23:57:00,1.3851,1.3853,1.38494,1.385,128500000.0
2007-10-11 23:58:00,1.38487,1.38489,1.38456,1.38463,140700000.0
2007-10-11 23:59:00,1.38462,1.38482,1.38459,1.38472,65300000.0
2007-10-12 00:00:00,1.38495,1.38528,1.38493,1.38501,136400000.0
2007-10-12 00:01:00,1.38466,1.38558,1.38441,1.38441,266800000.0
2007-10-12 00:02:00,1.38441,1.38466,1.38438,1.38441,174799999.0
2007-10-12 00:03:00,1.38443,1.38457,1.38432,1.38451,186000000.0
2007-10-12 00:04:00,1.3847,1.38501,1.3847,1.38499,141800000.0
2007-10-12 00:05:00,1.38497,1.38537,1.38496,1.38502,27800000.0
2007-10-12 00:06:00,1.38509,1.38529,1.38499,1.38512,42500000.0
2007-10-12 00:07:00,1.38504,1.38537,1.38493,1.38537,74800000.0
2007-10-12 00:08:00,1.38547,1.38571,1.38547,1.38554,58000000.0
2007-10-12 00:09:00,1.38544,1.38578,1.38537,1.38578,108800000.0
2007-10-12 00:10:00,1.38557,1.38589,1.38557,1.38589,50000000.0
2007-10-12 00:11:00,1.38569,1.38572,1.38547,1.38572,54900000.0
2007-10-12 00:12:00,1.38552,1.38567,1.38552,1.38555,36300000.0
2007-10-12 00:13:00,1.38551,1.38565,1.38547,1.38565,47600000.0
2007-10-12 00:14:00,1.3859,1.3859,1.38533,1.38537,43500000.0
2007-10-12 00:15:00,1.38539,1.38556,1.38525,1.38532,29400000.0
2007-10-12 00:16:00,1.38541,1.38557,1.38533,1.38533,55800000.0
2007-10-12 00:17:00,1.38542,1.38589,1.38538,1.38589,68500000.0
2007-10-12 00:18:00,1.38607,1.38632,1.38607,1.38632,77400000.0
2007-10-12 00:19:00,1.38615,1.38626,1.38563,1.38574,112000000.0
2007-10-12 00:20:00,1.38583,1.38594,1.38579,1.38591,65200000.0
2007-10-12 00:21:00,1.38605,1.3862,1.38585,1.38585,35200000.0
2007-10-12 00:22:00,1.38571,1.38604,1.38548,1.38604,35900000.0
2007-10-12 00:23:00,1.38624,1.38633,1.38585,1.38598,53600000.0
2007-10-12 00:24:00,1.38585,1.38603,1.38575,1.38598,85800000.0
2007-10-12 00:25:00,1.3859,1.3862,1.38578,1.38584,30000000.0
2007-10-12 00:26:00,1.38592,1.38592,1.38578,1.38578,38300000.0
2007-10-12 00:27:00,1.38598,1.38634,1.38598,1.38622,27000000.0
2007-10-12 00:28:00,1.38641,1.38652,1.38619,1.38619,31400000.0
2007-10-12 00:29:00,1.38593,1.38593,1.38564,1.38574,49400000.0
2007-10-12 00:30:00,1.38595,1.38611,1.38586,1.38591,55300000.0
2007-10-12 00:31:00,1.38591,1.38598,1.38584,1.38586,45500000.0
2007-10-12 00:32:00,1.38573,1.38573,1.38548,1.38573,85400000.0
2007-10-12 00:33:00,1.38542,1.38577,1.38542,1.38557,161800001.0
2007-10-12 00:34:00,1.38598,1.3862,1.38574,1.38609,30400000.0
2007-10-12 00:35:00,1.38554,1.38555,1.38547,1.38549,75400001.0
2007-10-12 00:36:00,1.38545,1.38549,1.38541,1.38547,60800000.0
2007-10-12 00:37:00,1.3854,1.38552,1.3854,1.38544,66400000.0
2007-10-12 00:38:00,1.38549,1.38552,1.38547,1.38552,41700000.0
2007-10-12 00:39:00,1.3861,1.38612,1.38565,1.38565,42200000.0
2007-10-12 00:40:00,1.38581,1.38608,1.38556,1.38602,35200000.0
2007-10-12 00:41:00,1.38595,1.38595,1.38554,1.38581,26000000.0
2007-10-12 00:42:00,1.38593,1.38598,1.38549,1.38591,41600000.0
2007-10-12 00:43:00,1.38593,1.38596,1.38558,1.38583,28400000.0
2007-10-12 00:44:00,1.38587,1.38591,1.38551,1.38551,42000000.0
2007-10-12 00:45:00,1.38559,1.38575,1.38524,1.38546,41400000.0
2007-10-12 00:46:00,1.38554,1.38577,1.3853,1.3854,29000000.0
2007-10-12 00:47:00,1.38562,1.38568,1.38525,1.38536,41200000.0
2007-10-12 00:48:00,1.38546,1.38554,1.38546,1.38551,27800000.0
2007-10-12 00:49:00,1.38581,1.38581,1.38533,1.38538,25600000.0
2007-10-12 00:50:00,1.38584,1.38591,1.38548,1.38586,56900001.0
2007-10-12 00:51:00,1.38547,1.38584,1.38537,1.38584,40000000.0
2007-10-12 00:52:00,1.38582,1.38582,1.38535,1.38549,96500001.0
2007-10-12 00:53:00,1.38557,1.38557,1.38541,1.38554,59800000.0
2007-10-12 00:54:00,1.38551,1.38561,1.38545,1.38548,65500000.0
2007-10-12 00:55:00,1.38581,1.38581,1.38522,1.38544,57600000.0
2007-10-12 00:56:00,1.38547,1.38556,1.38544,1.38552,85100001.0
2007-10-12 00:57:00,1.38549,1.38557,1.38543,1.38556,55300000.0
2007-10-12 00:58:00,1.38556,1.38562,1.3855,1.38555,45800000.0
2007-10-12 00:59:00,1.38557,1.3856,1.38535,1.38541,102000000.0
2007-10-12 01:00:00,1.38537,1.38545,1.38525,1.38525,60400000.0
2007-10-12 01:01:00,1.3852,1.38534,1.3852,1.38526,54800000.0
2007-10-12 01:02:00,1.38525,1.38525,1.38503,1.38503,40800000.0
2007-10-12 01:03:00,1.38498,1.385,1.38491,1.38498,54600000.0
2007-10-12 01:04:00,1.38534,1.38534,1.3849,1.38512,47600000.0
2007-10-12 01:05:00,1.38505,1.38524,1.38505,1.38507,41400000.0
2007-10-12 01:06:00,1.38481,1.38506,1.38475,1.38484,26200000.0
2007-10-12 01:07:00,1.38464,1.38472,1.38457,1.38464,56000000.0
2007-10-12 01:08:00,1.38467,1.38484,1.38456,1.38473,76300000.0
2007-10-12 01:09:00,1.3854,1.38552,1.38507,1.38532,90700000.0
2007-10-12 01:10:00,1.38509,1.38549,1.38502,1.38524,59200000.0
2007-10-12 01:11:00,1.38544,1.38554,1.38529,1.38554,106900000.0
2007-10-12 01:12:00,1.3855,1.3855,1.38473,1.38493,172600000.0
2007-10-12 01:13:00,1.38508,1.38523,1.38504,1.38522,166000001.0
2007-10-12 01:14:00,1.38527,1.38539,1.38513,1.38521,36100000.0
2007-10-12 01:15:00,1.38558,1.38558,1.3853,1.38548,42400000.0
2007-10-12 01:16:00,1.38554,1.38554,1.38544,1.38548,38000000.0
2007-10-12 01:17:00,1.38551,1.38559,1.38551,1.38556,43400000.0
2007-10-12 01:18:00,1.38548,1.38566,1.38548,1.38549,36800000.0
2007-10-12 01:19:00,1.38546,1.38555,1.38538,1.38549,34800000.0
2007-10-12 01:20:00,1.38542,1.38547,1.38534,1.38547,23800000.0
2007-10-12 01:21:00,1.38539,1.38539,1.38527,1.38527,49300000.0
2007-10-12 01:22:00,1.38516,1.38528,1.38516,1.38524,85400000.0
2007-10-12 01:23:00,1.38563,1.38564,1.38545,1.38547,32000000.0
2007-10-12 01:24:00,1.38537,1.38586,1.38537,1.38566,74600000.0
2007-10-12 01:25:00,1.38561,1.38567,1.38545,1.38567,41900000.0
2007-10-12 01:26:00,1.38526,1.38535,1.38518,1.38529,211300001.0
2007-10-12 01:27:00,1.38552,1.38572,1.38541,1.38556,38200001.0
2007-10-12 01:28:00,1.38532,1.38548,1.3853,1.38538,68400000.0
2007-10-12 01:29:00,1.38557,1.38569,1.38543,1.38569,71000000.0
2007-10-12 01:30:00,1.38554,1.38558,1.38529,1.38551,46200000.0
2007-10-12 01:31:00,1.38527,1.38541,1.38524,1.38528,54900000.0
2007-10-12 01:32:00,1.38529,1.3854,1.38521,1.3854,58800000.0
2007-10-12 01:33:00,1.38527,1.38527,1.38473,1.38486,82400000.0
2007-10-12 01:34:00,1.38503,1.38524,1.38492,1.3852,112400001.0
2007-10-12 01:35:00,1.38525,1.38525,1.38495,1.385,35200000.0
2007-10-12 01:36:00,1.3851,1.38533,1.3851,1.38528,33000000.0
2007-10-12 01:37:00,1.38511,1.38512,1.38505,1.38505,33900000.0
2007-10-12 01:38:00,1.38527,1.38527,1.38488,1.38499,51200000.0
2007-10-12 01:39:00,1.38523,1.38532,1.38505,1.3852,34200000.0
2007-10-12 01:40:00,1.38502,1.3853,1.38497,1.38518,42700000.0
2007-10-12 01:41:00,1.38505,1.38528,1.3846,1.38502,44700000.0
2007-10-12 01:42:00,1.38493,1.38542,1.38459,1.38472,219500000.0
2007-10-12 01:43:00,1.38522,1.38531,1.38501,1.38509,42900000.0
2007-10-12 01:44:00,1.38487,1.38497,1.38471,1.38484,222800001.0
2007-10-12 01:45:00,1.38477,1.38501,1.38459,1.38501,164700001.0
2007-10-12 01:46:00,1.38499,1.38499,1.38486,1.38486,43700000.0
2007-10-12 01:47:00,1.38487,1.38487,1.38477,1.38484,35000000.0
2007-10-12 01:48:00,1.38483,1.38488,1.38481,1.38481,35200000.0
2007-10-12 01:49:00,1.38501,1.38538,1.38501,1.38502,114900000.0
2007-10-12 01:50:00,1.38514,1.38544,1.38495,1.38544,230600000.0
2007-10-12 01:51:00,1.38542,1.38547,1.38542,1.38544,58600001.0
2007-10-12 01:52:00,1.38545,1.38555,1.38512,1.38555,144900000.0
2007-10-12 01:53:00,1.38558,1.3856,1.38523,1.38553,135300000.0
2007-10-12 01:54:00,1.38542,1.38544,1.38537,1.38544,63300000.0
2007-10-12 01:55:00,1.38545,1.38565,1.38545,1.38555,58500000.0
2007-10-12 01:56:00,1.38556,1.38569,1.38547,1.38548,66600000.0
2007-10-12 01:57:00,1.38534,1.38534,1.38481,1.38481,101900000.0
2007-10-12 01:58:00,1.38484,1.38492,1.38475,1.38492,58000000.0
2007-10-12 01:59:00,1.38507,1.38531,1.385,1.38517,37000000.0
2007-10-12 02:00:00,1.38523,1.38523,1.38509,1.38511,58600000.0
2007-10-12 02:01:00,1.38496,1.3853,1.38492,1.3853,36500000.0
2007-10-12 02:02:00,1.38541,1.38552,1.38534,1.38541,47900001.0
2007-10-12 02:03:00,1.38537,1.38561,1.38531,1.38546,42000000.0
2007-10-12 02:04:00,1.38534,1.38573,1.38534,1.3857,40100000.0
2007-10-12 02:05:00,1.38566,1.38584,1.3856,1.3856,35400000.0
2007-10-12 02:06:00,1.38564,1.38587,1.38564,1.38587,45000000.0
2007-10-12 02:07:00,1.38547,1.38572,1.38547,1.38567,19400000.0
2007-10-12 02:08:00,1.38576,1.38595,1.38576,1.38586,19800000.0
2007-10-12 02:09:00,1.38602,1.38602,1.38554,1.3859,19600000.0
2007-10-12 02:10:00,1.38585,1.38608,1.38541,1.38601,35400000.0
2007-10-12 02:11:00,1.38576,1.38631,1.38576,1.38617,46300000.0
2007-10-12 02:12:00,1.38588,1.38617,1.38584,1.38601,40900000.0
2007-10-12 02:13:00,1.38604,1.38615,1.38593,1.38599,25000000.0
2007-10-12 02:14:00,1.38585,1.386,1.38576,1.38586,62800000.0
2007-10-12 02:15:00,1.38586,1.386,1.38562,1.3859,22200000.0
2007-10-12 02:16:00,1.38588,1.38601,1.38569,1.38588,32600000.0
2007-10-12 02:17:00,1.3859,1.38598,1.38567,1.38585,24600000.0
2007-10-12 02:18:00,1.38579,1.3861,1.38572,1.38586,51500000.0
2007-10-12 02:19:00,1.38596,1.38601,1.38586,1.38597,51800001.0
2007-10-12 02:20:00,1.38605,1.38614,1.38569,1.38602,74200000.0
2007-10-12 02:21:00,1.38593,1.38622,1.38591,1.38622,36600000.0
2007-10-12 02:22:00,1.38619,1.38629,1.38584,1.38612,30600000.0
2007-10-12 02:23:00,1.38613,1.38623,1.38613,1.38617,20400000.0
2007-10-12 02:24:00,1.38599,1.38641,1.38599,1.38622,52000000.0
2007-10-12 02:25:00,1.38622,1.38632,1.38584,1.38627,39600001.0
2007-10-12 02:26:00,1.38632,1.38635,1.38615,1.38625,33200000.0
2007-10-12 02:27:00,1.3862,1.38629,1.38602,1.38615,32200001.0
2007-10-12 02:28:00,1.38591,1.38613,1.38576,1.38576,28000000.0
2007-10-12 02:29:00,1.38621,1.38631,1.38588,1.38629,56000000.0
2007-10-12 02:30:00,1.38619,1.38635,1.38617,1.38635,40200000.0
2007-10-12 02:31:00,1.38627,1.38645,1.386,1.38622,36200000.0
2007-10-12 02:32:00,1.38628,1.38628,1.38609,1.38627,22800000.0
2007-10-12 02:33:00,1.38638,1.38638,1.38615,1.38618,23200000.0
2007-10-12 02:34:00,1.38629,1.38641,1.38594,1.38619,39800000.0
2007-10-12 02:35:00,1.38617,1.38629,1.38601,1.3861,25200000.0
2007-10-12 02:36:00,1.38576,1.38616,1.38576,1.38616,62200000.0
2007-10-12 02:37:00,1.38628,1.38634,1.38607,1.38632,41400000.0
2007-10-12 02:38:00,1.38632,1.38646,1.38617,1.38617,42400000.0
2007-10-12 02:39:00,1.38621,1.38621,1.38538,1.3859,36000000.0
2007-10-12 02:40:00,1.38582,1.38602,1.38582,1.3859,40900000.0
2007-10-12 02:41:00,1.38618,1.38635,1.38591,1.38627,22000000.0
2007-10-12 02:42:00,1.38649,1.38663,1.3863,1.38663,33000000.0
2007-10-12 02:43:00,1.38654,1.38659,1.38629,1.38649,52800001.0
2007-10-12 02:44:00,1.38647,1.38654,1.38617,1.38643,28800000.0
2007-10-12 02:45:00,1.38644,1.38659,1.38626,1.38644,39600000.0
2007-10-12 02:46:00,1.38664,1.38664,1.38634,1.38661,43200000.0
2007-10-12 02:47:00,1.38642,1.38658,1.38618,1.38641,30800000.0
2007-10-12 02:48:00,1.38639,1.38639,1.38614,1.38614,39500000.0
2007-10-12 02:49:00,1.38617,1.38621,1.38583,1.38613,41200000.0
2007-10-12 02:50:00,1.38638,1.3867,1.38634,1.3867,36100000.0
2007-10-12 02:51:00,1.38638,1.38679,1.38638,1.38678,42000001.0
2007-10-12 02:52:00,1.38672,1.38688,1.38662,1.38677,37800000.0
2007-10-12 02:53:00,1.38664,1.38664,1.38636,1.38648,48000000.0
2007-10-12 02:54:00,1.38649,1.38678,1.38649,1.38678,42400000.0
2007-10-12 02:55:00,1.38672,1.38689,1.38666,1.38666,46100000.0
2007-10-12 02:56:00,1.38678,1.38688,1.38655,1.38688,32300000.0
2007-10-12 02:57:00,1.38651,1.38696,1.38651,1.38693,40600000.0
2007-10-12 02:58:00,1.38693,1.38693,1.38659,1.38683,32800000.0
2007-10-12 02:59:00,1.38685,1.38709,1.38685,1.38709,45600001.0
2007-10-12 03:00:00,1.38709,1.38709,1.38675,1.38693,63800000.0
2007-10-12 03:01:00,1.38683,1.38696,1.38675,1.38688,45800000.0
2007-10-12 03:02:00,1.38662,1.38685,1.38662,1.38683,35500000.0
2007-10-12 03:03:00,1.38686,1.38693,1.38668,1.38691,43600000.0
2007-10-12 03:04:00,1.38701,1.38701,1.38654,1.38654,43100000.0
2007-10-12 03:05:00,1.3869,1.3869,1.38641,1.38641,26000000.0
2007-10-12 03:06:00,1.38693,1.38693,1.3867,1.3867,51600000.0
2007-10-12 03:07:00,1.38687,1.38687,1.38662,1.38668,33800000.0
2007-10-12 03:08:00,1.38687,1.38693,1.38672,1.38685,45700000.0
2007-10-12 03:09:00,1.38697,1.38697,1.3865,1.38664,25600000.0
2007-10-12 03:10:00,1.38682,1.3871,1.38662,1.3871,37700000.0
2007-10-12 03:11:00,1.38704,1.38719,1.38667,1.38667,33400000.0
2007-10-12 03:12:00,1.38696,1.3871,1.38685,1.38708,46300000.0
2007-10-12 03:13:00,1.38721,1.38745,1.38716,1.38716,41000000.0
2007-10-12 03:14:00,1.38691,1.38691,1.3867,1.38674,40900000.0
2007-10-12 03:15:00,1.38681,1.38723,1.38681,1.38719,23000000.0
2007-10-12 03:16:00,1.38702,1.38751,1.38671,1.38736,46800001.0
2007-10-12 03:17:00,1.38775,1.38775,1.38756,1.38759,40900000.0
2007-10-12 03:18:00,1.38759,1.38783,1.38736,1.38783,31800000.0
2007-10-12 03:19:00,1.38784,1.38784,1.38747,1.38757,35000000.0
2007-10-12 03:20:00,1.38779,1.38786,1.38766,1.38775,48500000.0
2007-10-12 03:21:00,1.38769,1.38787,1.38749,1.38749,32600000.0
2007-10-12 03:22:00,1.38737,1.3875,1.38732,1.38732,39200000.0
2007-10-12 03:23:00,1.38729,1.38745,1.38729,1.38737,23200000.0
2007-10-12 03:24:00,1.38735,1.38749,1.38726,1.38749,47500000.0
2007-10-12 03:25:00,1.38714,1.38737,1.3871,1.38737,22000000.0
2007-10-12 03:26:00,1.38728,1.38744,1.38716,1.38744,23600000.0
2007-10-12 03:27:00,1.38722,1.38748,1.38709,1.38713,22800000.0
2007-10-12 03:28:00,1.3871,1.38715,1.38706,1.38706,24800000.0
2007-10-12 03:29:00,1.38702,1.38711,1.38675,1.38675,48400000.0
2007-10-12 03:30:00,1.38714,1.38734,1.38711,1.3872,32400000.0
2007-10-12 03:31:00,1.38725,1.3873,1.38707,1.38721,31200000.0
2007-10-12 03:32:00,1.38713,1.38722,1.38711,1.38716,59200000.0
2007-10-12 03:33:00,1.38707,1.38716,1.38694,1.38708,27800000.0
2007-10-12 03:34:00,1.38701,1.38715,1.38687,1.38702,35600000.0
2007-10-12 03:35:00,1.3872,1.38722,1.38704,1.38719,35000000.0
2007-10-12 03:36:00,1.38712,1.3873,1.38673,1.38719,69600000.0
2007-10-12 03:37:00,1.38715,1.38735,1.38715,1.38728,22000000.0
2007-10-12 03:38:00,1.38727,1.38729,1.38708,1.38718,24100000.0
2007-10-12 03:39:00,1.38714,1.38716,1.38674,1.38713,29000000.0
2007-10-12 03:40:00,1.38721,1.38721,1.38707,1.38718,41300000.0
2007-10-12 03:41:00,1.38709,1.38735,1.38709,1.38718,37300000.0
2007-10-12 03:42:00,1.38707,1.38717,1.38697,1.38717,35400000.0
2007-10-12 03:43:00,1.3871,1.38717,1.38694,1.38717,32500000.0
2007-10-12 03:44:00,1.38698,1.38712,1.38695,1.38695,25800000.0
2007-10-12 03:45:00,1.3872,1.3872,1.38692,1.38707,29200000.0
2007-10-12 03:46:00,1.38704,1.38707,1.38669,1.38704,33200000.0
2007-10-12 03:47:00,1.38681,1.38701,1.3868,1.38701,24600000.0
2007-10-12 03:48:00,1.3868,1.38693,1.38659,1.38659,75700000.0
2007-10-12 03:49:00,1.3865,1.38665,1.38645,1.38659,30600000.0
2007-10-12 03:50:00,1.38637,1.38662,1.38622,1.3865,50400001.0
2007-10-12 03:51:00,1.38658,1.38658,1.38626,1.38641,48200000.0
2007-10-12 03:52:00,1.38649,1.38664,1.3864,1.38653,35600000.0
2007-10-12 03:53:00,1.38664,1.38664,1.38642,1.38642,40500000.0
2007-10-12 03:54:00,1.38643,1.38643,1.38604,1.3862,39000000.0
2007-10-12 03:55:00,1.3861,1.3861,1.38586,1.38586,46900000.0
2007-10-12 03:56:00,1.3859,1.3861,1.38582,1.38606,29200000.0
2007-10-12 03:57:00,1.38625,1.38629,1.38576,1.38614,59100000.0
2007-10-12 03:58:00,1.38609,1.38609,1.3858,1.3858,47000000.0
2007-10-12 03:59:00,1.38595,1.38605,1.38568,1.38578,59200000.0
2007-10-12 04:00:00,1.38568,1.38598,1.38566,1.38595,44000000.0
2007-10-12 04:01:00,1.38585,1.38608,1.3856,1.38587,34800000.0
2007-10-12 04:02:00,1.38599,1.38599,1.38575,1.38579,54800001.0
2007-10-12 04:03:00,1.38567,1.38591,1.38552,1.38591,27600000.0
2007-10-12 04:04:00,1.38583,1.38601,1.3858,1.3858,46800000.0
2007-10-12 04:05:00,1.38527,1.38605,1.38527,1.38602,40000000.0
2007-10-12 04:06:00,1.38599,1.38617,1.38575,1.38617,68799999.0
2007-10-12 04:07:00,1.38611,1.38618,1.38571,1.38617,22200000.0
2007-10-12 04:08:00,1.38617,1.38631,1.386,1.38627,50400000.0
2007-10-12 04:09:00,1.38616,1.38627,1.38595,1.38617,42300000.0
2007-10-12 04:10:00,1.38608,1.38626,1.38589,1.38622,37400000.0
2007-10-12 04:11:00,1.38619,1.38629,1.38603,1.38629,31800000.0
2007-10-12 04:12:00,1.38642,1.3865,1.38626,1.38648,52200001.0
2007-10-12 04:13:00,1.38654,1.38664,1.38598,1.38659,24200000.0
2007-10-12 04:14:00,1.38644,1.38659,1.38615,1.38634,44600000.0
2007-10-12 04:15:00,1.38643,1.38646,1.38629,1.38637,38600000.0
2007-10-12 04:16:00,1.38623,1.38629,1.3858,1.38623,47200001.0
2007-10-12 04:17:00,1.38604,1.38624,1.38599,1.38624,51400000.0
2007-10-12 04:18:00,1.38579,1.38627,1.38579,1.3861,52000000.0
2007-10-12 04:19:00,1.38601,1.38629,1.38601,1.38627,30800000.0
2007-10-12 04:20:00,1.38596,1.38596,1.38578,1.38583,43800000.0
2007-10-12 04:21:00,1.38601,1.38604,1.38588,1.3859,59500000.0
2007-10-12 04:22:00,1.38588,1.386,1.38586,1.38592,24600000.0
2007-10-12 04:23:00,1.3859,1.38599,1.38584,1.38584,45000000.0
2007-10-12 04:24:00,1.38552,1.38574,1.38552,1.38565,25600000.0
2007-10-12 04:25:00,1.38562,1.38562,1.3852,1.38522,37400000.0
2007-10-12 04:26:00,1.38544,1.38561,1.38541,1.38543,23200000.0
2007-10-12 04:27:00,1.38559,1.38582,1.3855,1.38555,30200000.0
2007-10-12 04:28:00,1.38591,1.38591,1.38551,1.38586,26600000.0
2007-10-12 04:29:00,1.38578,1.3859,1.38555,1.38589,66400002.0
2007-10-12 04:30:00,1.38571,1.38589,1.38542,1.38568,39000000.0
2007-10-12 04:31:00,1.38557,1.3859,1.38557,1.38572,31200000.0
2007-10-12 04:32:00,1.3856,1.38579,1.3856,1.38569,30800000.0
2007-10-12 04:33:00,1.38589,1.38594,1.38567,1.38586,40200000.0
2007-10-12 04:34:00,1.38583,1.38599,1.38576,1.38594,40800000.0
2007-10-12 04:35:00,1.38578,1.38606,1.38578,1.38586,20400000.0
2007-10-12 04:36:00,1.38608,1.38614,1.38597,1.38597,21400000.0
2007-10-12 04:37:00,1.38604,1.38604,1.38559,1.38592,22800000.0
2007-10-12 04:38:00,1.38601,1.38626,1.38598,1.38626,33600000.0
2007-10-12 04:39:00,1.3859,1.38606,1.38555,1.38606,29000000.0
2007-10-12 04:40:00,1.38597,1.38612,1.38588,1.38591,57500000.0
2007-10-12 04:41:00,1.38595,1.38617,1.38577,1.38607,35600000.0
2007-10-12 04:42:00,1.38584,1.38598,1.38582,1.38593,41000000.0
2007-10-12 04:43:00,1.38585,1.38597,1.38575,1.38587,43000000.0
2007-10-12 04:44:00,1.38564,1.38578,1.38509,1.38564,63600000.0
2007-10-12 04:45:00,1.38568,1.38601,1.38568,1.38601,25500000.0
2007-10-12 04:46:00,1.38591,1.38604,1.38524,1.38524,32200000.0
2007-10-12 04:47:00,1.38607,1.38614,1.38602,1.38612,25400000.0
2007-10-12 04:48:00,1.38605,1.38618,1.38597,1.38618,46000000.0
2007-10-12 04:49:00,1.386,1.38622,1.38591,1.38605,46000000.0
2007-10-12 04:50:00,1.38606,1.38625,1.38603,1.38612,38600000.0
2007-10-12 04:51:00,1.38599,1.38624,1.38588,1.38624,29200000.0
2007-10-12 04:52:00,1.38623,1.3863,1.38586,1.38586,23200000.0
2007-10-12 04:53:00,1.38611,1.38611,1.38593,1.38596,26800000.0
2007-10-12 04:54:00,1.38621,1.38621,1.38606,1.38609,44300000.0
2007-10-12 04:55:00,1.38626,1.38629,1.38605,1.38613,74699999.0
2007-10-12 04:56:00,1.38607,1.38644,1.38607,1.38644,39000000.0
2007-10-12 04:57:00,1.38632,1.3864,1.3863,1.38634,31600000.0
2007-10-12 04:58:00,1.38649,1.38651,1.38622,1.38635,52000000.0
2007-10-12 04:59:00,1.3861,1.38639,1.3861,1.38626,27400000.0
2007-10-12 05:00:00,1.38617,1.38633,1.38608,1.38632,57500000.0
2007-10-12 05:01:00,1.38613,1.38626,1.38606,1.38626,23000000.0
2007-10-12 05:02:00,1.3861,1.38643,1.3861,1.38643,46200000.0
2007-10-12 05:03:00,1.38638,1.38638,1.38618,1.3863,40000000.0
2007-10-12 05:04:00,1.38607,1.38659,1.38606,1.38659,47000000.0
2007-10-12 05:05:00,1.38637,1.38659,1.38627,1.38659,35000000.0
2007-10-12 05:06:00,1.38655,1.38659,1.38635,1.38641,47900000.0
2007-10-12 05:07:00,1.38644,1.38652,1.38623,1.38646,33000000.0
2007-10-12 05:08:00,1.38645,1.3866,1.38641,1.38657,34100000.0
2007-10-12 05:09:00,1.38672,1.38689,1.3866,1.38668,59300000.0
2007-10-12 05:10:00,1.38674,1.38687,1.38645,1.38669,22600000.0
2007-10-12 05:11:00,1.38668,1.38681,1.38647,1.38647,39000000.0
2007-10-12 05:12:00,1.38673,1.38688,1.38666,1.38688,45500000.0
2007-10-12 05:13:00,1.38678,1.38698,1.38678,1.38688,35200000.0
2007-10-12 05:14:00,1.38695,1.38695,1.38669,1.3868,30600000.0
2007-10-12 05:15:00,1.3868,1.3868,1.38653,1.38667,29200000.0
2007-10-12 05:16:00,1.38681,1.38697,1.38678,1.38691,25600000.0
2007-10-12 05:17:00,1.38675,1.387,1.38673,1.38689,28400000.0
2007-10-12 05:18:00,1.38694,1.38694,1.38673,1.38673,21600000.0
2007-10-12 05:19:00,1.38653,1.38693,1.38653,1.38674,41600001.0
2007-10-12 05:20:00,1.38668,1.38679,1.38657,1.38667,20000000.0
2007-10-12 05:21:00,1.38672,1.3868,1.38659,1.38665,40000000.0
2007-10-12 05:22:00,1.38669,1.38675,1.38654,1.38668,45500000.0
2007-10-12 05:23:00,1.38621,1.38707,1.38621,1.38673,28400000.0
2007-10-12 05:24:00,1.3865,1.38667,1.38649,1.38666,22000000.0
2007-10-12 05:25:00,1.38647,1.38672,1.38633,1.38665,40000000.0
2007-10-12 05:26:00,1.38669,1.38669,1.38648,1.38648,47200000.0
2007-10-12 05:27:00,1.38666,1.38671,1.38651,1.38654,59500000.0
2007-10-12 05:28:00,1.38666,1.38672,1.38601,1.38669,24600000.0
2007-10-12 05:29:00,1.38641,1.38654,1.38635,1.3865,42300000.0
2007-10-12 05:30:00,1.38645,1.38653,1.38626,1.38637,42600000.0
2007-10-12 05:31:00,1.38635,1.38647,1.38619,1.38622,46000000.0
2007-10-12 05:32:00,1.38625,1.38637,1.38593,1.38625,27400000.0
2007-10-12 05:33:00,1.38642,1.38642,1.38617,1.38617,27200000.0
2007-10-12 05:34:00,1.38636,1.38648,1.38636,1.38642,42000000.0
2007-10-12 05:35:00,1.38664,1.38674,1.38644,1.38674,44600000.0
2007-10-12 05:36:00,1.38662,1.38691,1.38662,1.38676,34300000.0
2007-10-12 05:37:00,1.38689,1.38703,1.38674,1.38699,50100000.0
2007-10-12 05:38:00,1.387,1.38724,1.38691,1.38701,26600000.0
2007-10-12 05:39:00,1.38703,1.38731,1.38689,1.38721,19400000.0
2007-10-12 05:40:00,1.38719,1.38737,1.38719,1.38719,34400000.0
2007-10-12 05:41:00,1.38731,1.38731,1.3868,1.38715,36000000.0
2007-10-12 05:42:00,1.38704,1.38715,1.38691,1.38715,20800000.0
2007-10-12 05:43:00,1.38692,1.38717,1.38692,1.38704,35500000.0
2007-10-12 05:44:00,1.38708,1.38724,1.38697,1.38724,40600000.0
2007-10-12 05:45:00,1.38706,1.38745,1.38706,1.38722,36400000.0
2007-10-12 05:46:00,1.38733,1.38735,1.38728,1.38728,20800000.0
2007-10-12 05:47:00,1.38738,1.38753,1.38728,1.38734,49400000.0
2007-10-12 05:48:00,1.38718,1.38738,1.38718,1.38723,32700000.0
2007-10-12 05:49:00,1.3871,1.3871,1.3869,1.38705,52800000.0
2007-10-12 05:50:00,1.387,1.38717,1.38679,1.38707,38000000.0
2007-10-12 05:51:00,1.38705,1.38705,1.38663,1.38663,29600000.0
2007-10-12 05:52:00,1.38706,1.38741,1.38704,1.38704,30400000.0
2007-10-12 05:53:00,1.38707,1.38714,1.38673,1.38673,33000000.0
2007-10-12 05:54:00,1.38727,1.38727,1.38706,1.3872,50800000.0
2007-10-12 05:55:00,1.38706,1.38723,1.38688,1.38698,41000001.0
2007-10-12 05:56:00,1.38702,1.3871,1.38688,1.3871,31800000.0
2007-10-12 05:57:00,1.38692,1.38715,1.38692,1.38697,30200000.0
2007-10-12 05:58:00,1.38709,1.3873,1.38698,1.38698,34700000.0
2007-10-12 05:59:00,1.3872,1.38721,1.38712,1.38712,56100000.0
2007-10-12 06:00:00,1.38697,1.38727,1.38694,1.38715,32400000.0
2007-10-12 06:01:00,1.38703,1.38718,1.38695,1.38702,43800000.0
2007-10-12 06:02:00,1.38706,1.3871,1.38671,1.38709,47000000.0
2007-10-12 06:03:00,1.38699,1.38705,1.38674,1.38685,58200000.0
2007-10-12 06:04:00,1.38708,1.38726,1.38699,1.38717,52800000.0
2007-10-12 06:05:00,1.38713,1.38719,1.38687,1.38687,86799999.0
2007-10-12 06:06:00,1.3869,1.38712,1.3869,1.38702,29400000.0
2007-10-12 06:07:00,1.38712,1.38736,1.387,1.3872,36000000.0
2007-10-12 06:08:00,1.38737,1.38751,1.38732,1.38741,34500000.0
2007-10-12 06:09:00,1.38737,1.38755,1.38735,1.38742,22400000.0
2007-10-12 06:10:00,1.38752,1.38752,1.3873,1.38739,30000000.0
2007-10-12 06:11:00,1.38738,1.38767,1.3873,1.3873,37200000.0
2007-10-12 06:12:00,1.38746,1.38762,1.38736,1.38736,35100000.0
2007-10-12 06:13:00,1.38736,1.38779,1.38726,1.38771,37600000.0
2007-10-12 06:14:00,1.38769,1.38769,1.38729,1.38759,34600000.0
2007-10-12 06:15:00,1.38744,1.38766,1.38744,1.38761,28400000.0
2007-10-12 06:16:00,1.38771,1.38771,1.38748,1.3876,31900000.0
2007-10-12 06:17:00,1.38743,1.38778,1.38743,1.38765,23800000.0
2007-10-12 06:18:00,1.38752,1.38767,1.38742,1.3876,51200000.0
2007-10-12 06:19:00,1.38766,1.38783,1.3876,1.3876,37300000.0
2007-10-12 06:20:00,1.38772,1.38777,1.38754,1.38754,29600000.0
2007-10-12 06:21:00,1.38762,1.38784,1.38758,1.38784,44600000.0
2007-10-12 06:22:00,1.38787,1.38792,1.38778,1.38792,27000000.0
2007-10-12 06:23:00,1.38786,1.38794,1.38755,1.38794,37400000.0
2007-10-12 06:24:00,1.388,1.388,1.38738,1.38765,23600000.0
2007-10-12 06:25:00,1.38774,1.38774,1.38749,1.38752,43500000.0
2007-10-12 06:26:00,1.38759,1.38776,1.38745,1.38758,66200000.0
2007-10-12 06:27:00,1.38758,1.38766,1.3875,1.38764,38000000.0
2007-10-12 06:28:00,1.38754,1.38759,1.38741,1.38756,24400000.0
2007-10-12 06:29:00,1.38755,1.38755,1.38728,1.38728,40300000.0
2007-10-12 06:30:00,1.38738,1.38745,1.38728,1.38741,44600000.0
2007-10-12 06:31:00,1.38732,1.38733,1.38711,1.38711,16500000.0
2007-10-12 06:32:00,1.38716,1.38721,1.38698,1.38712,24600000.0
2007-10-12 06:33:00,1.38702,1.38724,1.38701,1.38705,25500000.0
2007-10-12 06:34:00,1.38685,1.38727,1.38685,1.38707,38400000.0
2007-10-12 06:35:00,1.38698,1.38719,1.38665,1.38672,58800000.0
2007-10-12 06:36:00,1.38656,1.38707,1.38656,1.38693,37200000.0
2007-10-12 06:37:00,1.38698,1.38713,1.38667,1.38667,43400001.0
2007-10-12 06:38:00,1.38701,1.38705,1.38681,1.38684,40800000.0
2007-10-12 06:39:00,1.38686,1.38707,1.38678,1.3868,30700000.0
2007-10-12 06:40:00,1.38683,1.38711,1.38683,1.38697,14200000.0
2007-10-12 06:41:00,1.38691,1.38723,1.38656,1.38723,45600000.0
2007-10-12 06:42:00,1.38673,1.38714,1.38673,1.38702,49200001.0
2007-10-12 06:43:00,1.38706,1.38714,1.38676,1.38695,32400000.0
2007-10-12 06:44:00,1.38693,1.38709,1.38684,1.38693,49000000.0
2007-10-12 06:45:00,1.38685,1.38709,1.38683,1.38684,45000000.0
2007-10-12 06:46:00,1.38687,1.38707,1.38687,1.38694,33000000.0
2007-10-12 06:47:00,1.38708,1.3872,1.38698,1.38702,48100000.0
2007-10-12 06:48:00,1.38687,1.38713,1.38672,1.38689,41700000.0
2007-10-12 06:49:00,1.38687,1.38701,1.38675,1.38701,38300000.0
2007-10-12 06:50:00,1.38695,1.38699,1.38675,1.38689,35800001.0
2007-10-12 06:51:00,1.38676,1.38676,1.38657,1.38673,24900000.0
2007-10-12 06:52:00,1.38686,1.38701,1.38669,1.38701,20000000.0
2007-10-12 06:53:00,1.38692,1.38692,1.38652,1.38674,43200001.0
2007-10-12 06:54:00,1.3866,1.38684,1.38645,1.38655,87999999.0
2007-10-12 06:55:00,1.3867,1.38679,1.38659,1.3867,14800000.0
2007-10-12 06:56:00,1.38659,1.38674,1.38647,1.38663,39900000.0
2007-10-12 06:57:00,1.38666,1.38669,1.3862,1.3865,38600000.0
2007-10-12 06:58:00,1.38608,1.3867,1.38608,1.3867,28900000.0
2007-10-12 06:59:00,1.38661,1.38679,1.38636,1.3865,19600000.0
2007-10-12 07:00:00,1.38661,1.38664,1.38651,1.38657,39800000.0
2007-10-12 07:01:00,1.38663,1.3869,1.38663,1.38684,40200000.0
2007-10-12 07:02:00,1.38671,1.38692,1.38667,1.38667,48000000.0
2007-10-12 07:03:00,1.38677,1.38677,1.38656,1.38663,32800000.0
2007-10-12 07:04:00,1.38677,1.38679,1.3865,1.38657,27200000.0
2007-10-12 07:05:00,1.38673,1.38724,1.38658,1.38658,55600000.0
2007-10-12 07:06:00,1.38685,1.38753,1.38685,1.38753,34800000.0
2007-10-12 07:07:00,1.38793,1.38834,1.38792,1.38792,22000000.0
2007-10-12 07:08:00,1.38788,1.38803,1.38764,1.38764,51300001.0
2007-10-12 07:09:00,1.38786,1.38796,1.38783,1.38796,28200000.0
2007-10-12 07:10:00,1.38795,1.38803,1.38753,1.38753,22200000.0
2007-10-12 07:11:00,1.38767,1.38789,1.3876,1.38761,52500000.0
2007-10-12 07:12:00,1.38775,1.38793,1.3875,1.3875,52000000.0
2007-10-12 07:13:00,1.38755,1.38755,1.38723,1.38728,31800000.0
2007-10-12 07:14:00,1.38718,1.38726,1.38702,1.38708,37800000.0
2007-10-12 07:15:00,1.3873,1.38735,1.38691,1.38722,21600000.0
2007-10-12 07:16:00,1.38698,1.38732,1.38698,1.38732,30800000.0
2007-10-12 07:17:00,1.38727,1.38727,1.38677,1.38712,87700000.0
2007-10-12 07:18:00,1.38719,1.38741,1.38684,1.38733,51800000.0
2007-10-12 07:19:00,1.38723,1.38745,1.38717,1.38722,28400000.0
2007-10-12 07:20:00,1.38711,1.38731,1.38692,1.38713,47800000.0
2007-10-12 07:21:00,1.3872,1.38732,1.38698,1.38707,39600000.0
2007-10-12 07:22:00,1.38702,1.38705,1.3868,1.387,44600000.0
2007-10-12 07:23:00,1.38704,1.38726,1.38693,1.38716,43800000.0
2007-10-12 07:24:00,1.38714,1.3873,1.38709,1.38713,31800000.0
2007-10-12 07:25:00,1.38719,1.38719,1.38687,1.38698,50800000.0
2007-10-12 07:26:00,1.38699,1.38724,1.38699,1.38724,30400000.0
2007-10-12 07:27:00,1.38719,1.38719,1.38667,1.38689,32600000.0
2007-10-12 07:28:00,1.38694,1.38723,1.38681,1.38706,43800000.0
2007-10-12 07:29:00,1.38712,1.38723,1.387,1.38723,30600000.0
2007-10-12 07:30:00,1.38732,1.38734,1.38684,1.38734,38800000.0
2007-10-12 07:31:00,1.38717,1.38747,1.38705,1.38747,40700000.0
2007-10-12 07:32:00,1.38714,1.38737,1.38691,1.38734,61900000.0
2007-10-12 07:33:00,1.38711,1.38736,1.38693,1.38693,41000000.0
2007-10-12 07:34:00,1.38724,1.38766,1.38724,1.38766,61200000.0
2007-10-12 07:35:00,1.38741,1.38754,1.38719,1.38735,28200000.0
2007-10-12 07:36:00,1.38726,1.38751,1.38712,1.38727,74600001.0
2007-10-12 07:37:00,1.38709,1.38753,1.38694,1.38744,24400000.0
2007-10-12 07:38:00,1.38745,1.38759,1.38745,1.3875,25200000.0
2007-10-12 07:39:00,1.38738,1.38771,1.38738,1.38771,30600000.0
2007-10-12 07:40:00,1.38761,1.38764,1.38732,1.38754,39200000.0
2007-10-12 07:41:00,1.38735,1.38761,1.38734,1.38759,31800000.0
2007-10-12 07:42:00,1.38745,1.38767,1.38729,1.38763,34000000.0
2007-10-12 07:43:00,1.38759,1.38776,1.38739,1.38761,39800000.0
2007-10-12 07:44:00,1.38776,1.38776,1.38754,1.38764,39900000.0
2007-10-12 07:45:00,1.38761,1.38761,1.38702,1.38758,43100000.0
2007-10-12 07:46:00,1.38775,1.38781,1.38762,1.38778,36600000.0
2007-10-12 07:47:00,1.3877,1.3877,1.3871,1.38767,40000000.0
2007-10-12 07:48:00,1.38777,1.388,1.38777,1.38786,19400000.0
2007-10-12 07:49:00,1.38809,1.3883,1.38789,1.3879,41200000.0
2007-10-12 07:50:00,1.38828,1.3883,1.388,1.388,32600000.0
2007-10-12 07:51:00,1.38796,1.38796,1.38748,1.38777,34200000.0
2007-10-12 07:52:00,1.38762,1.38764,1.38733,1.38758,44000000.0
2007-10-12 07:53:00,1.38805,1.38815,1.38787,1.38791,26400000.0
2007-10-12 07:54:00,1.38779,1.38807,1.38779,1.38785,20800000.0
2007-10-12 07:55:00,1.3881,1.38813,1.38752,1.38789,40800000.0
2007-10-12 07:56:00,1.38788,1.38792,1.38764,1.38784,29300000.0
2007-10-12 07:57:00,1.38768,1.38787,1.38764,1.3878,27600000.0
2007-10-12 07:58:00,1.38764,1.38793,1.38761,1.38778,55000000.0
2007-10-12 07:59:00,1.38777,1.38811,1.38768,1.38783,73300000.0
2007-10-12 08:00:00,1.38772,1.38796,1.38772,1.38788,34400000.0
2007-10-12 08:01:00,1.38773,1.38794,1.3877,1.38772,72100000.0
2007-10-12 08:02:00,1.38783,1.3879,1.38767,1.3879,41100000.0
2007-10-12 08:03:00,1.38782,1.38805,1.38768,1.38795,32000000.0
2007-10-12 08:04:00,1.38794,1.38813,1.38793,1.38803,25400000.0
2007-10-12 08:05:00,1.38791,1.38806,1.38788,1.38797,46700001.0
2007-10-12 08:06:00,1.3878,1.3878,1.38712,1.38723,54000001.0
2007-10-12 08:07:00,1.38726,1.38743,1.38714,1.3874,30200000.0
2007-10-12 08:08:00,1.38709,1.38734,1.38695,1.38706,48400000.0
2007-10-12 08:09:00,1.38714,1.38714,1.3866,1.38686,53100000.0
2007-10-12 08:10:00,1.38673,1.38682,1.38657,1.38669,30200000.0
2007-10-12 08:11:00,1.38661,1.38675,1.38655,1.38675,37400000.0
2007-10-12 08:12:00,1.38668,1.38677,1.38647,1.38647,43000000.0
2007-10-12 08:13:00,1.38611,1.38655,1.38611,1.38629,61600000.0
2007-10-12 08:14:00,1.38635,1.38689,1.38635,1.38683,45100000.0
2007-10-12 08:15:00,1.38701,1.38704,1.38691,1.38693,27600000.0
2007-10-12 08:16:00,1.38686,1.38687,1.38639,1.38676,20400000.0
2007-10-12 08:17:00,1.38674,1.38674,1.38623,1.38627,33800000.0
2007-10-12 08:18:00,1.38653,1.38674,1.38635,1.38674,56600001.0
2007-10-12 08:19:00,1.38675,1.38699,1.38669,1.38684,39700000.0
2007-10-12 08:20:00,1.38705,1.38719,1.38699,1.38717,30600000.0
2007-10-12 08:21:00,1.38709,1.38749,1.38709,1.38711,24800000.0
2007-10-12 08:22:00,1.38699,1.38754,1.38699,1.3875,31600000.0
2007-10-12 08:23:00,1.38745,1.38746,1.38717,1.38727,21400000.0
2007-10-12 08:24:00,1.38749,1.3877,1.38728,1.38758,24200000.0
2007-10-12 08:25:00,1.38747,1.38755,1.38735,1.38735,36400000.0
2007-10-12 08:26:00,1.38748,1.38755,1.38728,1.38745,29800000.0
2007-10-12 08:27:00,1.38739,1.38756,1.38732,1.38732,29100000.0
2007-10-12 08:28:00,1.38725,1.38745,1.38712,1.38734,53800001.0
2007-10-12 08:29:00,1.38727,1.38776,1.38727,1.38776,44200001.0
2007-10-12 08:30:00,1.38782,1.38791,1.38726,1.38768,26200000.0
2007-10-12 08:31:00,1.3878,1.38799,1.38757,1.38792,44600000.0
2007-10-12 08:32:00,1.38789,1.3879,1.38733,1.38757,34200000.0
2007-10-12 08:33:00,1.38772,1.38781,1.38705,1.38724,34800000.0
2007-10-12 08:34:00,1.38732,1.38756,1.38714,1.3875,50200000.0
2007-10-12 08:35:00,1.38735,1.38743,1.38707,1.3874,57100000.0
2007-10-12 08:36:00,1.3874,1.3874,1.38675,1.38694,42000000.0
2007-10-12 08:37:00,1.38713,1.38743,1.38709,1.38731,29900000.0
2007-10-12 08:38:00,1.38737,1.38771,1.38737,1.38747,36300000.0
2007-10-12 08:39:00,1.38772,1.38788,1.38761,1.38775,37400000.0
2007-10-12 08:40:00,1.38784,1.38819,1.38779,1.38818,37400000.0
2007-10-12 08:41:00,1.38789,1.38792,1.38769,1.38788,19400000.0
2007-10-12 08:42:00,1.38809,1.38813,1.38787,1.388,38700000.0
2007-10-12 08:43:00,1.38802,1.38826,1.38795,1.38795,26800000.0
2007-10-12 08:44:00,1.38811,1.38818,1.38775,1.38799,26000000.0
2007-10-12 08:45:00,1.38797,1.38818,1.38781,1.38783,34400000.0
2007-10-12 08:46:00,1.38811,1.38811,1.38795,1.3881,41700000.0
2007-10-12 08:47:00,1.38802,1.38802,1.38764,1.38764,30800000.0
2007-10-12 08:48:00,1.38777,1.38804,1.38777,1.38789,88199999.0
2007-10-12 08:49:00,1.38784,1.38824,1.38762,1.38818,51600000.0
2007-10-12 08:50:00,1.38802,1.38818,1.38802,1.38813,43300000.0
2007-10-12 08:51:00,1.38796,1.38805,1.38767,1.38767,34100000.0
2007-10-12 08:52:00,1.3879,1.38807,1.3878,1.38788,51800000.0
2007-10-12 08:53:00,1.38795,1.38801,1.38787,1.38792,27800000.0
2007-10-12 08:54:00,1.38787,1.38808,1.38778,1.38787,37200000.0
2007-10-12 08:55:00,1.388,1.38821,1.38773,1.38805,52500000.0
2007-10-12 08:56:00,1.38801,1.38801,1.38755,1.3878,42600000.0
2007-10-12 08:57:00,1.38827,1.38828,1.3881,1.3881,35600000.0
2007-10-12 08:58:00,1.38827,1.38844,1.38805,1.38844,37000001.0
2007-10-12 08:59:00,1.38817,1.38849,1.388,1.38836,46200000.0
2007-10-12 09:00:00,1.38814,1.38814,1.38755,1.38788,28200000.0
2007-10-12 09:01:00,1.38767,1.38793,1.38755,1.38788,40600001.0
2007-10-12 09:02:00,1.38785,1.38803,1.38782,1.38803,26800000.0
2007-10-12 09:03:00,1.38766,1.38815,1.38759,1.38759,41400000.0
2007-10-12 09:04:00,1.38766,1.38794,1.38755,1.38769,42700001.0
2007-10-12 09:05:00,1.38777,1.38804,1.38756,1.38804,26000000.0
2007-10-12 09:06:00,1.38788,1.38813,1.38779,1.38806,37600000.0
2007-10-12 09:07:00,1.38792,1.38792,1.38761,1.38761,40000000.0
2007-10-12 09:08:00,1.38766,1.38788,1.38754,1.38754,37200000.0
2007-10-12 09:09:00,1.38763,1.38771,1.38738,1.3876,34400000.0
2007-10-12 09:10:00,1.38745,1.38794,1.38728,1.38794,39200000.0
2007-10-12 09:11:00,1.38787,1.38817,1.38768,1.38786,29400000.0
2007-10-12 09:12:00,1.38792,1.38799,1.38786,1.38799,31400000.0
2007-10-12 09:13:00,1.38773,1.38804,1.38773,1.38804,35000000.0
2007-10-12 09:14:00,1.38795,1.38818,1.38795,1.3881,30600000.0
2007-10-12 09:15:00,1.38784,1.38827,1.38784,1.38827,33800000.0
2007-10-12 09:16:00,1.3879,1.38809,1.38757,1.38757,50000000.0
2007-10-12 09:17:00,1.38751,1.38764,1.38722,1.38764,61900000.0
2007-10-12 09:18:00,1.38788,1.38808,1.38772,1.38772,20000000.0
2007-10-12 09:19:00,1.38758,1.38789,1.38742,1.38781,32600000.0
2007-10-12 09:20:00,1.38783,1.38792,1.38769,1.38769,27800000.0
2007-10-12 09:21:00,1.38813,1.38815,1.38782,1.38797,35000000.0
2007-10-12 09:22:00,1.38797,1.3882,1.38797,1.3882,28200000.0
2007-10-12 09:23:00,1.38825,1.38852,1.38812,1.38812,45600000.0
2007-10-12 09:24:00,1.38833,1.38938,1.38829,1.38938,27400000.0
2007-10-12 09:25:00,1.38948,1.38948,1.38878,1.38878,35900000.0
2007-10-12 09:26:00,1.38925,1.38982,1.38925,1.3897,44400000.0
2007-10-12 09:27:00,1.38961,1.38961,1.38937,1.38952,29300000.0
2007-10-12 09:28:00,1.38949,1.38949,1.38922,1.38938,28400000.0
2007-10-12 09:29:00,1.38937,1.38951,1.38935,1.38951,30400000.0
2007-10-12 09:30:00,1.38942,1.38948,1.38917,1.38935,28200000.0
2007-10-12 09:31:00,1.38926,1.38945,1.38919,1.38922,36400000.0
2007-10-12 09:32:00,1.38931,1.38931,1.38849,1.38869,42400000.0
2007-10-12 09:33:00,1.38872,1.38896,1.38872,1.38888,58200002.0
2007-10-12 09:34:00,1.38889,1.38889,1.38856,1.38887,25400000.0
2007-10-12 09:35:00,1.38884,1.38884,1.38858,1.38868,43500000.0
2007-10-12 09:36:00,1.38873,1.38892,1.38873,1.38879,18600000.0
2007-10-12 09:37:00,1.38891,1.38911,1.38891,1.38911,28000000.0
2007-10-12 09:38:00,1.38922,1.38942,1.38857,1.38866,51400000.0
2007-10-12 09:39:00,1.38856,1.38881,1.38838,1.38838,43200000.0
2007-10-12 09:40:00,1.38833,1.38864,1.3882,1.38864,29400000.0
2007-10-12 09:41:00,1.38869,1.38869,1.38837,1.38859,22800000.0
2007-10-12 09:42:00,1.38841,1.38871,1.38835,1.38868,68200000.0
2007-10-12 09:43:00,1.38871,1.38887,1.38867,1.38882,43500000.0
2007-10-12 09:44:00,1.3887,1.38871,1.3885,1.38852,36200000.0
2007-10-12 09:45:00,1.38854,1.38854,1.38772,1.38772,24400000.0
2007-10-12 09:46:00,1.38839,1.38877,1.3883,1.38853,47000001.0
2007-10-12 09:47:00,1.38849,1.38855,1.38839,1.38839,35600000.0
2007-10-12 09:48:00,1.38845,1.389,1.38845,1.38862,52800000.0
2007-10-12 09:49:00,1.38851,1.38871,1.38824,1.38833,33200000.0
2007-10-12 09:50:00,1.38835,1.38839,1.38763,1.38764,38400000.0
2007-10-12 09:51:00,1.38767,1.38797,1.38762,1.38783,39000000.0
2007-10-12 09:52:00,1.38767,1.38767,1.38736,1.38755,46000000.0
2007-10-12 09:53:00,1.3874,1.38753,1.38697,1.387,41000000.0
2007-10-12 09:54:00,1.38701,1.38786,1.38701,1.38786,41800001.0
2007-10-12 09:55:00,1.38774,1.38796,1.3875,1.38753,36400000.0
2007-10-12 09:56:00,1.38748,1.38801,1.38748,1.38771,35200000.0
2007-10-12 09:57:00,1.388,1.38835,1.388,1.3881,64800001.0
2007-10-12 09:58:00,1.38797,1.38826,1.38784,1.38826,38400000.0
2007-10-12 09:59:00,1.38799,1.38799,1.38664,1.38668,49400000.0
2007-10-12 10:00:00,1.38649,1.38703,1.38649,1.38688,61600000.0
2007-10-12 10:01:00,1.3873,1.38738,1.3871,1.38721,41300000.0
2007-10-12 10:02:00,1.38679,1.38698,1.38639,1.38682,75800001.0
2007-10-12 10:03:00,1.38687,1.38758,1.38687,1.38743,20800000.0
2007-10-12 10:04:00,1.38763,1.38786,1.3871,1.38779,41800000.0
2007-10-12 10:05:00,1.38783,1.38783,1.3872,1.38765,41900000.0
2007-10-12 10:06:00,1.38779,1.38794,1.38765,1.38765,43000001.0
2007-10-12 10:07:00,1.38756,1.38756,1.38717,1.38732,30400000.0
2007-10-12 10:08:00,1.38728,1.38763,1.38719,1.38754,34400000.0
2007-10-12 10:09:00,1.38776,1.38776,1.38755,1.3877,47300000.0
2007-10-12 10:10:00,1.38767,1.38778,1.3873,1.38766,29000000.0
2007-10-12 10:11:00,1.38734,1.38751,1.38708,1.38726,47600000.0
2007-10-12 10:12:00,1.38719,1.38743,1.38719,1.38737,35000000.0
2007-10-12 10:13:00,1.38729,1.38735,1.38712,1.38729,48000000.0
2007-10-12 10:14:00,1.38726,1.38735,1.38716,1.38727,27800000.0
2007-10-12 10:15:00,1.38731,1.38788,1.38731,1.38788,31400000.0
2007-10-12 10:16:00,1.38834,1.38834,1.38788,1.38817,44300000.0
2007-10-12 10:17:00,1.38799,1.38824,1.38768,1.38776,41000001.0
2007-10-12 10:18:00,1.38757,1.3879,1.38738,1.38738,69100002.0
2007-10-12 10:19:00,1.38731,1.38749,1.38724,1.38735,23600000.0
2007-10-12 10:20:00,1.38734,1.38741,1.38721,1.38726,31800000.0
2007-10-12 10:21:00,1.38701,1.38734,1.38701,1.38715,46200000.0
2007-10-12 10:22:00,1.38738,1.38758,1.38682,1.38757,35600000.0
2007-10-12 10:23:00,1.38746,1.38746,1.3872,1.38726,32000000.0
2007-10-12 10:24:00,1.38699,1.38708,1.38679,1.38688,26900000.0
2007-10-12 10:25:00,1.3868,1.387,1.38679,1.38687,57200000.0
2007-10-12 10:26:00,1.38691,1.387,1.38683,1.38693,37400000.0
2007-10-12 10:27:00,1.38711,1.38726,1.38685,1.38685,34900000.0
2007-10-12 10:28:00,1.38697,1.38714,1.38696,1.38703,35800000.0
2007-10-12 10:29:00,1.38707,1.38718,1.38666,1.38718,50800000.0
2007-10-12 10:30:00,1.38721,1.38721,1.38675,1.38701,56300000.0
2007-10-12 10:31:00,1.38692,1.38709,1.38684,1.38709,38200000.0
2007-10-12 10:32:00,1.38692,1.38727,1.38692,1.38727,29400000.0
2007-10-12 10:33:00,1.38718,1.38719,1.38686,1.38689,40000000.0
2007-10-12 10:34:00,1.387,1.38737,1.387,1.38712,44800000.0
2007-10-12 10:35:00,1.38729,1.38734,1.38713,1.38722,28200000.0
2007-10-12 10:36:00,1.38736,1.38754,1.38707,1.38707,30400000.0
2007-10-12 10:37:00,1.38719,1.38736,1.38715,1.38723,43400000.0
2007-10-12 10:38:00,1.38738,1.38742,1.38673,1.38728,57700000.0
2007-10-12 10:39:00,1.38717,1.38743,1.38698,1.38743,26000000.0
2007-10-12 10:40:00,1.38758,1.38771,1.38747,1.38747,35000000.0
2007-10-12 10:41:00,1.3876,1.3876,1.38717,1.38754,34600000.0
2007-10-12 10:42:00,1.3874,1.38753,1.3871,1.38733,33000000.0
2007-10-12 10:43:00,1.38739,1.38767,1.38739,1.38741,27800000.0
2007-10-12 10:44:00,1.38751,1.38787,1.38747,1.38787,34200000.0
2007-10-12 10:45:00,1.3876,1.38786,1.38732,1.38732,44800000.0
2007-10-12 10:46:00,1.38778,1.38794,1.38762,1.38794,35800000.0
2007-10-12 10:47:00,1.38816,1.38816,1.38775,1.38793,36200000.0
2007-10-12 10:48:00,1.38795,1.38795,1.3877,1.38774,21800000.0
2007-10-12 10:49:00,1.38766,1.38773,1.38751,1.38756,37800000.0
2007-10-12 10:50:00,1.38778,1.38786,1.38755,1.38767,45000000.0
2007-10-12 10:51:00,1.3878,1.38789,1.38762,1.38762,29800000.0
2007-10-12 10:52:00,1.38783,1.38806,1.3877,1.38795,48000000.0
2007-10-12 10:53:00,1.38791,1.38826,1.38775,1.38826,37200000.0
2007-10-12 10:54:00,1.38821,1.38821,1.38764,1.38791,21200000.0
2007-10-12 10:55:00,1.38741,1.38743,1.38694,1.38717,47300000.0
2007-10-12 10:56:00,1.3872,1.3872,1.38662,1.38683,52000000.0
2007-10-12 10:57:00,1.38656,1.38665,1.38651,1.38652,23200000.0
2007-10-12 10:58:00,1.38638,1.38684,1.38638,1.38653,61800000.0
2007-10-12 10:59:00,1.38667,1.38691,1.38625,1.3865,63400000.0
2007-10-12 11:00:00,1.3862,1.38627,1.38576,1.38576,43700001.0
2007-10-12 11:01:00,1.38553,1.38597,1.38553,1.3859,42800000.0
2007-10-12 11:02:00,1.38611,1.38615,1.38561,1.38561,38000000.0
2007-10-12 11:03:00,1.38584,1.38597,1.38575,1.38584,43200000.0
2007-10-12 11:04:00,1.38591,1.38626,1.3857,1.38626,23200000.0
2007-10-12 11:05:00,1.38621,1.38621,1.38596,1.38601,41900000.0
2007-10-12 11:06:00,1.38606,1.38612,1.38588,1.38604,45600000.0
2007-10-12 11:07:00,1.3859,1.38591,1.38564,1.38589,40400000.0
2007-10-12 11:08:00,1.38591,1.38591,1.3857,1.38575,44900001.0
2007-10-12 11:09:00,1.3857,1.38612,1.3857,1.38605,48100000.0
2007-10-12 11:10:00,1.38613,1.38618,1.386,1.38618,44800000.0
2007-10-12 11:11:00,1.38623,1.38636,1.38596,1.38636,30400000.0
2007-10-12 11:12:00,1.38602,1.38631,1.38589,1.3863,37200000.0
2007-10-12 11:13:00,1.38631,1.38635,1.386,1.38625,55600000.0
2007-10-12 11:14:00,1.38621,1.38666,1.38621,1.38666,26200000.0
2007-10-12 11:15:00,1.38684,1.38691,1.38662,1.38685,53000000.0
2007-10-12 11:16:00,1.38686,1.38686,1.38666,1.38669,46200000.0
2007-10-12 11:17:00,1.38663,1.38663,1.38639,1.38641,46800000.0
2007-10-12 11:18:00,1.38646,1.38669,1.38594,1.3865,33900000.0
2007-10-12 11:19:00,1.38638,1.38638,1.38546,1.38594,26600000.0
2007-10-12 11:20:00,1.38696,1.38711,1.38631,1.38653,50500000.0
2007-10-12 11:21:00,1.38653,1.38663,1.38627,1.38648,62500000.0
2007-10-12 11:22:00,1.38654,1.38671,1.38635,1.3866,51400000.0
2007-10-12 11:23:00,1.38645,1.38654,1.38626,1.38637,23200000.0
2007-10-12 11:24:00,1.38658,1.38722,1.38651,1.38722,35400000.0
2007-10-12 11:25:00,1.38735,1.38735,1.38677,1.38701,37000000.0
2007-10-12 11:26:00,1.38682,1.38691,1.38666,1.38674,39400000.0
2007-10-12 11:27:00,1.38677,1.38723,1.3865,1.38723,37600000.0
2007-10-12 11:28:00,1.38702,1.38707,1.38683,1.3869,46400000.0
2007-10-12 11:29:00,1.38686,1.38686,1.38659,1.38661,38500000.0
2007-10-12 11:30:00,1.38671,1.38688,1.38641,1.38688,56600000.0
2007-10-12 11:31:00,1.38687,1.38706,1.38678,1.3869,51800000.0
2007-10-12 11:32:00,1.38674,1.38681,1.38638,1.38638,26800000.0
2007-10-12 11:33:00,1.38631,1.38652,1.38585,1.38592,50500000.0
2007-10-12 11:34:00,1.38559,1.38625,1.38559,1.38625,29400000.0
2007-10-12 11:35:00,1.38618,1.38632,1.38605,1.38614,30600000.0
2007-10-12 11:36:00,1.38615,1.38615,1.38594,1.38594,42100000.0
2007-10-12 11:37:00,1.38568,1.38587,1.38551,1.38578,33800000.0
2007-10-12 11:38:00,1.38567,1.38585,1.38538,1.38568,44400000.0
2007-10-12 11:39:00,1.38568,1.38576,1.38551,1.38561,40000000.0
2007-10-12 11:40:00,1.38562,1.38575,1.38513,1.38552,27000000.0
2007-10-12 11:41:00,1.38535,1.3856,1.38532,1.38551,30800000.0
2007-10-12 11:42:00,1.38535,1.3854,1.38526,1.38536,28200000.0
2007-10-12 11:43:00,1.38544,1.38551,1.38525,1.38537,36200000.0
2007-10-12 11:44:00,1.38554,1.38578,1.38554,1.38567,51800000.0
2007-10-12 11:45:00,1.3858,1.38585,1.3855,1.38585,42400000.0
2007-10-12 11:46:00,1.38587,1.38605,1.3858,1.38605,30600000.0
2007-10-12 11:47:00,1.38599,1.38633,1.38597,1.38624,95700001.0
2007-10-12 11:48:00,1.38626,1.3863,1.38603,1.38603,42800000.0
2007-10-12 11:49:00,1.38633,1.38641,1.38612,1.38619,39000000.0
2007-10-12 11:50:00,1.38608,1.38621,1.38582,1.38583,35600000.0
2007-10-12 11:51:00,1.38602,1.3862,1.38586,1.3862,31600000.0
2007-10-12 11:52:00,1.38623,1.38639,1.38589,1.38589,43800000.0
2007-10-12 11:53:00,1.3858,1.38616,1.3858,1.38616,64199999.0
2007-10-12 11:54:00,1.38623,1.38623,1.38601,1.38601,33000000.0
2007-10-12 11:55:00,1.38598,1.38616,1.38578,1.38603,43300000.0
2007-10-12 11:56:00,1.38612,1.38646,1.38608,1.38637,46800000.0
2007-10-12 11:57:00,1.38643,1.38643,1.38549,1.38579,28200000.0
2007-10-12 11:58:00,1.38597,1.38607,1.38568,1.38593,30600000.0
2007-10-12 11:59:00,1.38605,1.38605,1.38552,1.38569,32600000.0
2007-10-12 12:00:00,1.38569,1.38617,1.38569,1.38617,25800000.0
2007-10-12 12:01:00,1.38607,1.38615,1.38579,1.38615,37000001.0
2007-10-12 12:02:00,1.38644,1.38684,1.38643,1.38652,23200000.0
2007-10-12 12:03:00,1.38659,1.38666,1.38622,1.38622,36800000.0
2007-10-12 12:04:00,1.38642,1.3866,1.3863,1.38657,53600001.0
2007-10-12 12:05:00,1.38649,1.38672,1.38649,1.3866,32600000.0
2007-10-12 12:06:00,1.38643,1.38663,1.38626,1.38636,40600001.0
2007-10-12 12:07:00,1.38634,1.3866,1.38617,1.3866,56600000.0
2007-10-12 12:08:00,1.38658,1.38665,1.38627,1.38664,34000000.0
2007-10-12 12:09:00,1.38671,1.38691,1.38668,1.38677,27800000.0
2007-10-12 12:10:00,1.38698,1.38698,1.38651,1.38663,50000000.0
2007-10-12 12:11:00,1.38641,1.3868,1.38628,1.38671,33000000.0
2007-10-12 12:12:00,1.3866,1.3866,1.38622,1.38652,65900000.0
2007-10-12 12:13:00,1.38662,1.38689,1.38654,1.38654,28800000.0
2007-10-12 12:14:00,1.38643,1.38781,1.38643,1.38738,55200000.0
2007-10-12 12:15:00,1.38743,1.38743,1.38667,1.3871,28000000.0
2007-10-12 12:16:00,1.38692,1.38715,1.38677,1.38699,54400000.0
2007-10-12 12:17:00,1.38696,1.38738,1.38676,1.38731,34200000.0
2007-10-12 12:18:00,1.38746,1.38754,1.38706,1.38738,26200000.0
2007-10-12 12:19:00,1.38735,1.38757,1.3873,1.3874,20600000.0
2007-10-12 12:20:00,1.38728,1.38756,1.38721,1.38756,42100000.0
2007-10-12 12:21:00,1.38758,1.38759,1.38733,1.38759,39200000.0
2007-10-12 12:22:00,1.38763,1.3877,1.38747,1.38747,49800000.0
2007-10-12 12:23:00,1.38758,1.38797,1.38746,1.38779,36800000.0
2007-10-12 12:24:00,1.38746,1.38792,1.38746,1.38765,42600000.0
2007-10-12 12:25:00,1.38753,1.38777,1.38753,1.38768,30200000.0
2007-10-12 12:26:00,1.38788,1.38792,1.38764,1.38776,41900000.0
2007-10-12 12:27:00,1.38793,1.3883,1.38793,1.3881,61400001.0
2007-10-12 12:28:00,1.38823,1.38833,1.38806,1.38813,39800000.0
2007-10-12 12:29:00,1.38827,1.38833,1.38795,1.38832,32000000.0
2007-10-12 12:30:00,1.38814,1.38831,1.38797,1.38811,45000000.0
2007-10-12 12:31:00,1.3879,1.38808,1.38777,1.38783,43700000.0
2007-10-12 12:32:00,1.38772,1.38793,1.38753,1.38767,41200000.0
2007-10-12 12:33:00,1.38797,1.38801,1.38777,1.38779,41600000.0
2007-10-12 12:34:00,1.38751,1.38779,1.38751,1.38765,46000000.0
2007-10-12 12:35:00,1.38766,1.38793,1.38754,1.38793,19800000.0
2007-10-12 12:36:00,1.38792,1.38792,1.38756,1.38782,26400000.0
2007-10-12 12:37:00,1.38771,1.38777,1.3874,1.38773,32800000.0
2007-10-12 12:38:00,1.38805,1.38814,1.38776,1.38793,33000000.0
2007-10-12 12:39:00,1.3881,1.38823,1.38801,1.38801,32900000.0
2007-10-12 12:40:00,1.38788,1.38788,1.38768,1.38783,37300000.0
2007-10-12 12:41:00,1.38777,1.38781,1.38737,1.38779,34800000.0
2007-10-12 12:42:00,1.38782,1.38801,1.38773,1.38775,49000000.0
2007-10-12 12:43:00,1.38793,1.38799,1.38786,1.38786,23400000.0
2007-10-12 12:44:00,1.38797,1.388,1.38755,1.38798,52500000.0
2007-10-12 12:45:00,1.3878,1.38796,1.38771,1.38771,46400000.0
2007-10-12 12:46:00,1.38795,1.38801,1.38778,1.38789,35200000.0
2007-10-12 12:47:00,1.38769,1.38797,1.38762,1.38786,68500000.0
2007-10-12 12:48:00,1.38798,1.38803,1.38786,1.38788,40400000.0
2007-10-12 12:49:00,1.3878,1.38802,1.3878,1.38794,37600000.0
2007-10-12 12:50:00,1.38793,1.38808,1.38781,1.38798,34600000.0
2007-10-12 12:51:00,1.3879,1.38797,1.38762,1.38768,33900000.0
2007-10-12 12:52:00,1.38771,1.38791,1.3875,1.38762,33700000.0
2007-10-12 12:53:00,1.38736,1.38766,1.38718,1.38766,42000000.0
2007-10-12 12:54:00,1.38772,1.38772,1.3874,1.3874,27600000.0
2007-10-12 12:55:00,1.38751,1.38756,1.38738,1.3874,38100000.0
2007-10-12 12:56:00,1.38755,1.3878,1.38721,1.38752,37500000.0
2007-10-12 12:57:00,1.38771,1.38771,1.38732,1.38752,39300000.0
2007-10-12 12:58:00,1.38728,1.38747,1.38721,1.38742,37000000.0
2007-10-12 12:59:00,1.38675,1.38724,1.38675,1.38707,31400000.0
2007-10-12 13:00:00,1.38723,1.38733,1.38701,1.38704,44200000.0
2007-10-12 13:01:00,1.38694,1.3879,1.38694,1.38754,30600000.0
2007-10-12 13:02:00,1.38767,1.38784,1.38759,1.38767,37600000.0
2007-10-12 13:03:00,1.38753,1.38759,1.38741,1.38755,60700000.0
2007-10-12 13:04:00,1.38736,1.38758,1.38733,1.38741,48800000.0
2007-10-12 13:05:00,1.38713,1.38781,1.38713,1.38778,48900000.0
2007-10-12 13:06:00,1.38744,1.38787,1.38744,1.38786,23400000.0
2007-10-12 13:07:00,1.38807,1.38828,1.38796,1.38809,47400000.0
2007-10-12 13:08:00,1.38804,1.38825,1.38803,1.38824,47500000.0
2007-10-12 13:09:00,1.38809,1.38814,1.38789,1.38792,28600000.0
2007-10-12 13:10:00,1.38806,1.38808,1.38788,1.38796,44800000.0
2007-10-12 13:11:00,1.38792,1.38816,1.38765,1.38815,30600000.0
2007-10-12 13:12:00,1.38811,1.38835,1.38791,1.38798,19600000.0
2007-10-12 13:13:00,1.38815,1.38839,1.38802,1.38816,39200000.0
2007-10-12 13:14:00,1.38798,1.38823,1.38788,1.38805,41800000.0
2007-10-12 13:15:00,1.38801,1.38847,1.38801,1.38809,37200000.0
2007-10-12 13:16:00,1.38797,1.38845,1.38797,1.38833,52800000.0
2007-10-12 13:17:00,1.38772,1.38848,1.38772,1.38827,36200000.0
2007-10-12 13:18:00,1.38857,1.38857,1.38822,1.38834,44200000.0
2007-10-12 13:19:00,1.38813,1.38817,1.38789,1.38796,30800000.0
2007-10-12 13:20:00,1.38804,1.38827,1.38758,1.38795,37000000.0
2007-10-12 13:21:00,1.38785,1.38836,1.38761,1.38807,40600000.0
2007-10-12 13:22:00,1.38812,1.38825,1.38793,1.38825,32500000.0
2007-10-12 13:23:00,1.38788,1.38839,1.38788,1.38839,36200000.0
2007-10-12 13:24:00,1.38819,1.3885,1.38819,1.3885,35400000.0
2007-10-12 13:25:00,1.38827,1.38827,1.388,1.38801,28200000.0
2007-10-12 13:26:00,1.38793,1.38814,1.38789,1.38798,34700000.0
2007-10-12 13:27:00,1.38812,1.38841,1.38806,1.38832,28200000.0
2007-10-12 13:28:00,1.38821,1.38848,1.38821,1.38825,48900000.0
2007-10-12 13:29:00,1.38845,1.38854,1.3879,1.38821,53000000.0
2007-10-12 13:30:00,1.38824,1.38824,1.38782,1.38803,38400000.0
2007-10-12 13:31:00,1.3881,1.38812,1.38752,1.38805,56500000.0
2007-10-12 13:32:00,1.38821,1.38821,1.38788,1.38811,405200001.0
2007-10-12 13:33:00,1.38805,1.38816,1.38797,1.38808,590100001.0
2007-10-12 13:34:00,1.38804,1.38826,1.38787,1.38788,647000003.0
2007-10-12 13:35:00,1.38794,1.38816,1.38779,1.38798,453600001.0
2007-10-12 13:36:00,1.38816,1.3884,1.38811,1.38827,158700000.0
2007-10-12 13:37:00,1.38811,1.38822,1.38779,1.38822,612300000.0
2007-10-12 13:38:00,1.38817,1.38831,1.3881,1.38811,415900002.0
2007-10-12 13:39:00,1.38805,1.38815,1.38799,1.3881,190900001.0
2007-10-12 13:40:00,1.38814,1.3882,1.3879,1.388,404400001.0
2007-10-12 13:41:00,1.38797,1.38818,1.38774,1.388,358200001.0
2007-10-12 13:42:00,1.38789,1.38796,1.38754,1.38796,718900001.0
2007-10-12 13:43:00,1.38799,1.38809,1.38788,1.388,182000000.0
2007-10-12 13:44:00,1.388,1.388,1.38751,1.38784,432999998.0
2007-10-12 13:45:00,1.38783,1.38795,1.3876,1.38787,199900000.0
2007-10-12 13:46:00,1.38791,1.38791,1.38734,1.38738,169200001.0
2007-10-12 13:47:00,1.38736,1.38766,1.38725,1.38728,237800001.0
2007-10-12 13:48:00,1.38727,1.38731,1.38698,1.3872,133400001.0
2007-10-12 13:49:00,1.38725,1.38737,1.38639,1.38639,284200000.0
2007-10-12 13:50:00,1.38645,1.38712,1.38645,1.38672,179400000.0
2007-10-12 13:51:00,1.38667,1.387,1.38645,1.38659,359700001.0
2007-10-12 13:52:00,1.38663,1.38678,1.38641,1.38663,355100002.0
2007-10-12 13:53:00,1.38649,1.38659,1.3861,1.38635,328300000.0
2007-10-12 13:54:00,1.38623,1.38623,1.38553,1.3858,366600003.0
2007-10-12 13:55:00,1.38588,1.38605,1.38575,1.38583,434000001.0
2007-10-12 13:56:00,1.38571,1.38604,1.38559,1.38574,425300003.0
2007-10-12 13:57:00,1.38582,1.38601,1.38566,1.38585,257200000.0
2007-10-12 13:58:00,1.38583,1.3861,1.38568,1.38586,368000001.0
2007-10-12 13:59:00,1.386,1.38611,1.38582,1.38582,284900002.0
2007-10-12 14:00:00,1.3859,1.38613,1.38572,1.38572,362600000.0
2007-10-12 14:01:00,1.38559,1.38575,1.38541,1.38544,223000001.0
2007-10-12 14:02:00,1.38553,1.38587,1.38551,1.38581,352200002.0
2007-10-12 14:03:00,1.38589,1.38601,1.38568,1.38596,363900001.0
2007-10-12 14:04:00,1.38599,1.38642,1.38593,1.38615,357000001.0
2007-10-12 14:05:00,1.38622,1.38658,1.38603,1.38626,370100002.0
2007-10-12 14:06:00,1.38619,1.38668,1.38617,1.38659,496800000.0
2007-10-12 14:07:00,1.38682,1.38713,1.38666,1.38687,399100001.0
2007-10-12 14:08:00,1.38695,1.38704,1.38677,1.38696,267000000.0
2007-10-12 14:09:00,1.38689,1.38692,1.38669,1.38692,307200001.0
2007-10-12 14:10:00,1.38692,1.38693,1.38673,1.38677,213500001.0
2007-10-12 14:11:00,1.38672,1.38686,1.38653,1.38653,213500000.0
2007-10-12 14:12:00,1.38622,1.38625,1.38584,1.38599,530300001.0
2007-10-12 14:13:00,1.38611,1.38629,1.38596,1.38605,458500003.0
2007-10-12 14:14:00,1.38599,1.38633,1.3859,1.38625,497300001.0
2007-10-12 14:15:00,1.38628,1.38656,1.38613,1.38631,251800000.0
2007-10-12 14:16:00,1.38649,1.38649,1.38613,1.38613,134000002.0
2007-10-12 14:17:00,1.38635,1.38653,1.38617,1.38628,182100001.0
2007-10-12 14:18:00,1.38574,1.38605,1.38565,1.38605,255800000.0
2007-10-12 14:19:00,1.38596,1.38623,1.38583,1.38584,393200000.0
2007-10-12 14:20:00,1.38611,1.38658,1.38607,1.38658,264700001.0
2007-10-12 14:21:00,1.38618,1.3863,1.3856,1.3859,365900002.0
2007-10-12 14:22:00,1.3859,1.38602,1.38573,1.38578,377700000.0
2007-10-12 14:23:00,1.38568,1.38593,1.38538,1.38592,415800000.0
2007-10-12 14:24:00,1.38587,1.38612,1.3858,1.3859,354300000.0
2007-10-12 14:25:00,1.38583,1.38597,1.38569,1.38593,327500001.0
2007-10-12 14:26:00,1.38584,1.38602,1.38561,1.38569,428999999.0
2007-10-12 14:27:00,1.38579,1.38613,1.38565,1.38609,209100000.0
2007-10-12 14:28:00,1.3863,1.38648,1.38602,1.3862,502100000.0
2007-10-12 14:29:00,1.38617,1.38637,1.38556,1.38574,534500001.0
2007-10-12 14:30:00,1.38569,1.38622,1.3843,1.38534,672300000.0
2007-10-12 14:31:00,1.38553,1.38561,1.38486,1.38499,466000003.0
2007-10-12 14:32:00,1.38505,1.38564,1.38491,1.38519,303700000.0
2007-10-12 14:33:00,1.38525,1.38548,1.38514,1.38519,187100000.0
2007-10-12 14:34:00,1.38508,1.38533,1.38482,1.38505,122700000.0
2007-10-12 14:35:00,1.38486,1.38496,1.38444,1.38465,224100000.0
2007-10-12 14:36:00,1.38453,1.38513,1.38443,1.38443,294600000.0
2007-10-12 14:37:00,1.38454,1.38507,1.38454,1.38474,214700000.0
2007-10-12 14:38:00,1.38469,1.38479,1.3844,1.38465,156000001.0
2007-10-12 14:39:00,1.38477,1.38527,1.38406,1.38441,259500000.0
2007-10-12 14:40:00,1.38443,1.385,1.38386,1.38472,312200002.0
2007-10-12 14:41:00,1.38494,1.3851,1.38425,1.38476,320900001.0
2007-10-12 14:42:00,1.38472,1.3848,1.38363,1.38382,103000000.0
2007-10-12 14:43:00,1.38373,1.38422,1.38322,1.38422,169600001.0
2007-10-12 14:44:00,1.38426,1.38428,1.38362,1.38397,419700001.0
2007-10-12 14:45:00,1.38405,1.38472,1.38404,1.38467,382500000.0
2007-10-12 14:46:00,1.38471,1.38505,1.38437,1.38453,311600001.0
2007-10-12 14:47:00,1.38452,1.38474,1.38386,1.38467,291800001.0
2007-10-12 14:48:00,1.38461,1.38501,1.38417,1.38417,404200000.0
2007-10-12 14:49:00,1.38409,1.3842,1.38378,1.384,133400000.0
2007-10-12 14:50:00,1.3839,1.38428,1.38364,1.38364,316900000.0
2007-10-12 14:51:00,1.38364,1.38392,1.38332,1.38392,187000000.0
2007-10-12 14:52:00,1.38382,1.38392,1.38291,1.38295,321800000.0
2007-10-12 14:53:00,1.38304,1.38342,1.38304,1.38311,384300002.0
2007-10-12 14:54:00,1.38296,1.38317,1.38278,1.38301,188200000.0
2007-10-12 14:55:00,1.38323,1.38363,1.38305,1.3834,275400002.0
2007-10-12 14:56:00,1.38335,1.3835,1.38266,1.38299,475500000.0
2007-10-12 14:57:00,1.38302,1.38333,1.38291,1.38298,406600001.0
2007-10-12 14:58:00,1.38303,1.38333,1.38291,1.38312,367400002.0
2007-10-12 14:59:00,1.38323,1.38346,1.38299,1.3834,215200000.0
2007-10-12 15:00:00,1.38346,1.3838,1.38341,1.38354,655800001.0
2007-10-12 15:01:00,1.38355,1.38398,1.38338,1.38358,338100000.0
2007-10-12 15:02:00,1.38333,1.38349,1.38281,1.38316,510200001.0
2007-10-12 15:03:00,1.38319,1.38402,1.38319,1.38365,393400000.0
2007-10-12 15:04:00,1.38356,1.38385,1.3834,1.38375,456400003.0
2007-10-12 15:05:00,1.38378,1.38378,1.38335,1.38335,454500000.0
2007-10-12 15:06:00,1.38326,1.38326,1.38252,1.38252,295400001.0
2007-10-12 15:07:00,1.38242,1.38281,1.38228,1.38258,293000000.0
2007-10-12 15:08:00,1.38261,1.3834,1.38261,1.38317,468200001.0
2007-10-12 15:09:00,1.38317,1.38338,1.38293,1.383,511600001.0
2007-10-12 15:10:00,1.383,1.38318,1.38231,1.38246,515400000.0
2007-10-12 15:11:00,1.38228,1.38243,1.3816,1.38189,444500000.0
2007-10-12 15:12:00,1.38175,1.38186,1.38151,1.38165,400000003.0
2007-10-12 15:13:00,1.38157,1.38209,1.38157,1.38203,398300001.0
2007-10-12 15:14:00,1.38175,1.38187,1.3804,1.38141,426500000.0
2007-10-12 15:15:00,1.38148,1.38208,1.38148,1.38182,391400000.0
2007-10-12 15:16:00,1.38174,1.38213,1.38174,1.3819,432400001.0
2007-10-12 15:17:00,1.38189,1.38189,1.3811,1.38145,400000004.0
2007-10-12 15:18:00,1.38121,1.38198,1.38121,1.38192,243600000.0
2007-10-12 15:19:00,1.38199,1.38215,1.3817,1.38175,455600000.0
2007-10-12 15:20:00,1.38169,1.38194,1.38164,1.38168,430600001.0
2007-10-12 15:21:00,1.38169,1.38182,1.38152,1.38154,680700001.0
2007-10-12 15:22:00,1.38158,1.38158,1.38095,1.38115,573400003.0
2007-10-12 15:23:00,1.38097,1.38106,1.38001,1.38001,447700003.0
2007-10-12 15:24:00,1.37987,1.38011,1.37922,1.37986,554500003.0
2007-10-12 15:25:00,1.37993,1.38024,1.37967,1.37967,568500000.0
2007-10-12 15:26:00,1.37959,1.37986,1.37911,1.3794,638100000.0
2007-10-12 15:27:00,1.37928,1.37933,1.37876,1.37931,600500001.0
2007-10-12 15:28:00,1.37945,1.37945,1.37885,1.37912,684800002.0
2007-10-12 15:29:00,1.37887,1.3792,1.37861,1.37865,600500000.0
2007-10-12 15:30:00,1.3786,1.37904,1.37837,1.37904,815200001.0
2007-10-12 15:31:00,1.37911,1.37918,1.3788,1.37883,583200001.0
2007-10-12 15:32:00,1.37873,1.37882,1.37802,1.3787,523000001.0
2007-10-12 15:33:00,1.37882,1.37922,1.37879,1.37905,533800002.0
2007-10-12 15:34:00,1.37891,1.37926,1.37877,1.37917,372900000.0
2007-10-12 15:35:00,1.37917,1.37919,1.37852,1.37852,607300001.0
2007-10-12 15:36:00,1.37858,1.37898,1.37806,1.37834,353700000.0
2007-10-12 15:37:00,1.3785,1.37905,1.37845,1.37889,324000001.0
2007-10-12 15:38:00,1.37874,1.37904,1.37863,1.37899,351400001.0
2007-10-12 15:39:00,1.37904,1.3795,1.37888,1.37921,416900000.0
2007-10-12 15:40:00,1.37931,1.37957,1.37922,1.3794,407600000.0
2007-10-12 15:41:00,1.37948,1.37948,1.37914,1.37933,261300000.0
2007-10-12 15:42:00,1.37939,1.3798,1.37939,1.37977,202400000.0
2007-10-12 15:43:00,1.37976,1.37981,1.37957,1.3796,414800000.0
2007-10-12 15:44:00,1.37968,1.37993,1.37967,1.3798,317300000.0
2007-10-12 15:45:00,1.37973,1.37973,1.37931,1.37954,556900000.0
2007-10-12 15:46:00,1.37952,1.37997,1.37948,1.37966,488100002.0
2007-10-12 15:47:00,1.37967,1.3799,1.37967,1.3798,237500001.0
2007-10-12 15:48:00,1.37976,1.38005,1.37969,1.38005,325200001.0
2007-10-12 15:49:00,1.38036,1.38042,1.37994,1.38012,407400002.0
2007-10-12 15:50:00,1.38013,1.38073,1.38013,1.38056,414900002.0
2007-10-12 15:51:00,1.38061,1.38065,1.38032,1.38039,500000002.0
2007-10-12 15:52:00,1.38044,1.38101,1.37996,1.37996,301400001.0
2007-10-12 15:53:00,1.38,1.38027,1.37973,1.38002,396100000.0
2007-10-12 15:54:00,1.38014,1.38038,1.38006,1.38026,463200001.0
2007-10-12 15:55:00,1.38024,1.38036,1.38005,1.38029,433200000.0
2007-10-12 15:56:00,1.3804,1.3804,1.38002,1.38012,362900001.0
2007-10-12 15:57:00,1.37994,1.37994,1.37885,1.37896,379200001.0
2007-10-12 15:58:00,1.37864,1.37872,1.37808,1.37811,442300002.0
2007-10-12 15:59:00,1.37811,1.37911,1.37811,1.37906,546000002.0
2007-10-12 16:00:00,1.37911,1.3793,1.37845,1.37929,425200001.0
2007-10-12 16:01:00,1.37922,1.3795,1.37909,1.37918,433000000.0
2007-10-12 16:02:00,1.37914,1.37928,1.37881,1.37886,563400000.0
2007-10-12 16:03:00,1.37867,1.3791,1.37835,1.37892,414200000.0
2007-10-12 16:04:00,1.37896,1.37913,1.37885,1.37901,486300000.0
2007-10-12 16:05:00,1.37902,1.37966,1.37867,1.37899,400000003.0
2007-10-12 16:06:00,1.37886,1.37963,1.37852,1.37852,270300002.0
2007-10-12 16:07:00,1.37855,1.37884,1.37843,1.37864,281800002.0
2007-10-12 16:08:00,1.37866,1.37903,1.37862,1.37903,155700000.0
2007-10-12 16:09:00,1.37907,1.37951,1.37897,1.3791,330200000.0
2007-10-12 16:10:00,1.37896,1.37937,1.37889,1.37937,406900002.0
2007-10-12 16:11:00,1.37925,1.3793,1.37891,1.37894,586500002.0
2007-10-12 16:12:00,1.37903,1.37971,1.37891,1.3796,421900000.0
2007-10-12 16:13:00,1.37975,1.37981,1.37931,1.37947,439500000.0
2007-10-12 16:14:00,1.37956,1.37963,1.37917,1.37936,493000001.0
2007-10-12 16:15:00,1.37939,1.38007,1.37939,1.38002,660799999.0
2007-10-12 16:16:00,1.37993,1.37996,1.37941,1.37958,536800000.0
2007-10-12 16:17:00,1.37962,1.37997,1.37946,1.37997,562800001.0
2007-10-12 16:18:00,1.37993,1.37993,1.37908,1.37908,724800001.0
2007-10-12 16:19:00,1.37902,1.37957,1.37897,1.37953,675100002.0
2007-10-12 16:20:00,1.37949,1.37971,1.37927,1.37939,651100001.0
2007-10-12 16:21:00,1.3793,1.3793,1.37898,1.37904,523000001.0
2007-10-12 16:22:00,1.37904,1.37952,1.37904,1.37951,500800002.0
2007-10-12 16:23:00,1.37979,1.38007,1.37949,1.37951,519200002.0
2007-10-12 16:24:00,1.37954,1.37967,1.3793,1.37933,553200002.0
2007-10-12 16:25:00,1.37918,1.37938,1.37905,1.3792,636400000.0
2007-10-12 16:26:00,1.37927,1.3796,1.37921,1.37958,459000000.0
2007-10-12 16:27:00,1.37948,1.37972,1.37935,1.37943,417200000.0
2007-10-12 16:28:00,1.37946,1.37978,1.37939,1.37961,584900000.0
2007-10-12 16:29:00,1.37977,1.38048,1.37975,1.38037,451400000.0
2007-10-12 16:30:00,1.38045,1.38054,1.38013,1.38026,532600000.0
2007-10-12 16:31:00,1.38006,1.3804,1.38001,1.38001,333500000.0
2007-10-12 16:32:00,1.37992,1.38029,1.37984,1.38017,554400000.0
2007-10-12 16:33:00,1.3803,1.38061,1.3802,1.38039,513600001.0
2007-10-12 16:34:00,1.38044,1.38048,1.38015,1.38026,396000001.0
2007-10-12 16:35:00,1.38022,1.38073,1.38022,1.38073,484900002.0
2007-10-12 16:36:00,1.38071,1.38071,1.37979,1.37988,508100001.0
2007-10-12 16:37:00,1.37988,1.38016,1.37937,1.37994,584800001.0
2007-10-12 16:38:00,1.3802,1.3802,1.37961,1.37991,581300001.0
2007-10-12 16:39:00,1.37986,1.37995,1.3794,1.37955,622199999.0
2007-10-12 16:40:00,1.37956,1.38008,1.37956,1.37981,356700002.0
2007-10-12 16:41:00,1.37986,1.38003,1.3796,1.37994,344200001.0
2007-10-12 16:42:00,1.37984,1.38006,1.3796,1.3797,426400002.0
2007-10-12 16:43:00,1.37967,1.38012,1.37963,1.38012,487500000.0
2007-10-12 16:44:00,1.38035,1.38094,1.38031,1.38071,473300000.0
2007-10-12 16:45:00,1.38067,1.38077,1.38034,1.38043,493900000.0
2007-10-12 16:46:00,1.38061,1.38061,1.38037,1.38047,398300000.0
2007-10-12 16:47:00,1.38038,1.38038,1.37976,1.37976,598699999.0
2007-10-12 16:48:00,1.37983,1.38018,1.37964,1.37981,535600000.0
2007-10-12 16:49:00,1.37994,1.38015,1.37978,1.37986,484600001.0
2007-10-12 16:50:00,1.37969,1.38006,1.37969,1.37994,339800000.0
2007-10-12 16:51:00,1.38,1.38005,1.37968,1.37996,361600000.0
2007-10-12 16:52:00,1.37987,1.38039,1.3798,1.38006,270100002.0
2007-10-12 16:53:00,1.37993,1.38006,1.3797,1.37979,618900002.0
2007-10-12 16:54:00,1.37973,1.37991,1.37948,1.37969,481200000.0
2007-10-12 16:55:00,1.37965,1.37995,1.3794,1.37963,575300001.0
2007-10-12 16:56:00,1.3797,1.38008,1.3797,1.37996,246300000.0
2007-10-12 16:57:00,1.3799,1.38013,1.37982,1.38004,525500000.0
2007-10-12 16:58:00,1.38003,1.38031,1.37987,1.37997,566100001.0
2007-10-12 16:59:00,1.38008,1.38043,1.37995,1.38039,464900001.0
2007-10-12 17:00:00,1.38031,1.38069,1.38015,1.38021,754200000.0
2007-10-12 17:01:00,1.38022,1.38045,1.38001,1.3802,441400000.0
2007-10-12 17:02:00,1.38025,1.38038,1.38002,1.38017,345300000.0
2007-10-12 17:03:00,1.38011,1.38047,1.38001,1.38024,534900000.0
2007-10-12 17:04:00,1.38022,1.38103,1.38022,1.38072,421600000.0
2007-10-12 17:05:00,1.38073,1.38097,1.38044,1.38062,443800000.0
2007-10-12 17:06:00,1.38054,1.38103,1.38054,1.38069,349900000.0
2007-10-12 17:07:00,1.3806,1.38074,1.3804,1.38058,291800000.0
2007-10-12 17:08:00,1.38047,1.38047,1.37967,1.37973,462700000.0
2007-10-12 17:09:00,1.37994,1.37994,1.3794,1.3797,519100000.0
2007-10-12 17:10:00,1.37971,1.37999,1.37944,1.37974,420200002.0
2007-10-12 17:11:00,1.3798,1.37996,1.37964,1.37988,480100001.0
2007-10-12 17:12:00,1.37985,1.37989,1.37951,1.37968,372900000.0
2007-10-12 17:13:00,1.37969,1.37992,1.37953,1.3796,295400000.0
2007-10-12 17:14:00,1.3793,1.37931,1.37857,1.379,499600001.0
2007-10-12 17:15:00,1.37894,1.37943,1.37894,1.37929,554700001.0
2007-10-12 17:16:00,1.37919,1.37948,1.37902,1.37938,437900000.0
2007-10-12 17:17:00,1.37927,1.37932,1.37906,1.37922,392700001.0
2007-10-12 17:18:00,1.3794,1.3797,1.37918,1.3795,694600003.0
2007-10-12 17:19:00,1.3794,1.37946,1.37917,1.37933,336200000.0
2007-10-12 17:20:00,1.37947,1.37966,1.3793,1.37958,428600001.0
2007-10-12 17:21:00,1.37963,1.38009,1.37963,1.37986,373100000.0
2007-10-12 17:22:00,1.37974,1.37983,1.37947,1.37967,532200001.0
2007-10-12 17:23:00,1.37957,1.37979,1.37908,1.37918,489900000.0
2007-10-12 17:24:00,1.3792,1.37951,1.37909,1.37919,516800000.0
2007-10-12 17:25:00,1.37909,1.37935,1.37888,1.37906,423700001.0
2007-10-12 17:26:00,1.3792,1.37921,1.37856,1.37873,496300001.0
2007-10-12 17:27:00,1.3784,1.37904,1.3784,1.37875,492800000.0
2007-10-12 17:28:00,1.37874,1.37911,1.37862,1.37865,639599999.0
2007-10-12 17:29:00,1.37858,1.37889,1.37837,1.37859,692400000.0
2007-10-12 17:30:00,1.37858,1.37881,1.37843,1.37871,509700001.0
2007-10-12 17:31:00,1.37857,1.37883,1.37855,1.37873,650600000.0
2007-10-12 17:32:00,1.37873,1.37887,1.3785,1.37887,451600000.0
2007-10-12 17:33:00,1.37876,1.3789,1.37828,1.37863,495600001.0
2007-10-12 17:34:00,1.37856,1.37898,1.37832,1.37849,406900001.0
2007-10-12 17:35:00,1.37836,1.37837,1.37813,1.37834,413700001.0
2007-10-12 17:36:00,1.37821,1.37834,1.37787,1.37818,480800000.0
2007-10-12 17:37:00,1.37825,1.37842,1.3777,1.37798,375900000.0
2007-10-12 17:38:00,1.37793,1.37805,1.37773,1.3778,378000001.0
2007-10-12 17:39:00,1.37767,1.37791,1.37741,1.37777,539000001.0
2007-10-12 17:40:00,1.378,1.37837,1.37794,1.37835,409500000.0
2007-10-12 17:41:00,1.37827,1.37832,1.37797,1.37797,388900001.0
2007-10-12 17:42:00,1.37819,1.37844,1.37793,1.37794,364300000.0
2007-10-12 17:43:00,1.37828,1.3788,1.37828,1.37864,414400000.0
2007-10-12 17:44:00,1.37855,1.37864,1.37828,1.37842,409100000.0
2007-10-12 17:45:00,1.37831,1.37855,1.37823,1.37834,533500000.0
2007-10-12 17:46:00,1.37826,1.3784,1.37813,1.37823,455500000.0
2007-10-12 17:47:00,1.37833,1.37862,1.37821,1.37859,461700000.0
2007-10-12 17:48:00,1.37876,1.3789,1.37863,1.37885,379700000.0
2007-10-12 17:49:00,1.37889,1.37917,1.37889,1.37908,365500000.0
2007-10-12 17:50:00,1.3791,1.37915,1.37879,1.3789,491900001.0
2007-10-12 17:51:00,1.37891,1.37908,1.37878,1.37878,533400000.0
2007-10-12 17:52:00,1.37862,1.37888,1.37857,1.37884,615700004.0
2007-10-12 17:53:00,1.3788,1.37904,1.37862,1.37862,524400002.0
2007-10-12 17:54:00,1.37862,1.37869,1.37837,1.37858,404500001.0
2007-10-12 17:55:00,1.37877,1.37908,1.37874,1.37906,470700005.0
2007-10-12 17:56:00,1.3791,1.37928,1.37894,1.37913,391900000.0
2007-10-12 17:57:00,1.37929,1.37943,1.37913,1.37923,617000000.0
2007-10-12 17:58:00,1.37929,1.37977,1.37926,1.37941,618500001.0
2007-10-12 17:59:00,1.37944,1.37963,1.37914,1.37944,275700000.0
2007-10-12 18:00:00,1.37919,1.37961,1.37903,1.37942,699200001.0
2007-10-12 18:01:00,1.37935,1.37962,1.37929,1.37943,719100003.0
2007-10-12 18:02:00,1.3793,1.37959,1.3793,1.37955,566300000.0
2007-10-12 18:03:00,1.37968,1.37983,1.37947,1.37968,337700001.0
2007-10-12 18:04:00,1.37975,1.37999,1.37964,1.37976,580700000.0
2007-10-12 18:05:00,1.37984,1.38007,1.37962,1.37997,482000000.0
2007-10-12 18:06:00,1.37993,1.37997,1.3797,1.3797,399300000.0
2007-10-12 18:07:00,1.37964,1.37964,1.37919,1.37947,475000001.0
2007-10-12 18:08:00,1.37957,1.37982,1.37952,1.37966,493800001.0
2007-10-12 18:09:00,1.37969,1.38002,1.37966,1.37999,468100001.0
2007-10-12 18:10:00,1.38019,1.38048,1.38,1.38048,601200003.0
2007-10-12 18:11:00,1.38021,1.38033,1.3801,1.38014,296900001.0
2007-10-12 18:12:00,1.3801,1.38039,1.3801,1.38016,371600000.0
2007-10-12 18:13:00,1.38,1.38013,1.37997,1.38001,282500002.0
2007-10-12 18:14:00,1.38,1.38015,1.3799,1.38003,509100000.0
2007-10-12 18:15:00,1.37979,1.3801,1.37975,1.3799,477700001.0
2007-10-12 18:16:00,1.37996,1.38011,1.3799,1.38,281900000.0
2007-10-12 18:17:00,1.38009,1.38044,1.38003,1.38009,466600002.0
2007-10-12 18:18:00,1.38006,1.38027,1.37999,1.38017,550500001.0
2007-10-12 18:19:00,1.38014,1.38038,1.3801,1.38023,387000001.0
2007-10-12 18:20:00,1.38029,1.38055,1.38029,1.38045,398600001.0
2007-10-12 18:21:00,1.38038,1.38057,1.38026,1.38028,376400002.0
2007-10-12 18:22:00,1.38041,1.38064,1.38034,1.38051,445400005.0
2007-10-12 18:23:00,1.38049,1.38067,1.38037,1.3805,403400001.0
2007-10-12 18:24:00,1.38044,1.38056,1.38028,1.38035,251800000.0
2007-10-12 18:25:00,1.3804,1.38056,1.38034,1.38044,494700001.0
2007-10-12 18:26:00,1.38038,1.38052,1.38035,1.38047,279800000.0
2007-10-12 18:27:00,1.38052,1.38056,1.38031,1.3805,398300001.0
2007-10-12 18:28:00,1.38044,1.38058,1.38019,1.38027,348600001.0
2007-10-12 18:29:00,1.38027,1.38053,1.38018,1.38035,767499999.0
2007-10-12 18:30:00,1.38051,1.38066,1.38035,1.38041,417200000.0
2007-10-12 18:31:00,1.38033,1.38047,1.3802,1.38035,446800000.0
2007-10-12 18:32:00,1.38009,1.38038,1.38006,1.3802,330500001.0
2007-10-12 18:33:00,1.38025,1.38043,1.38008,1.38016,457800001.0
2007-10-12 18:34:00,1.38015,1.3804,1.38015,1.38029,334400000.0
2007-10-12 18:35:00,1.38022,1.38059,1.3802,1.38031,340900001.0
2007-10-12 18:36:00,1.38035,1.3804,1.38015,1.38029,350400001.0
2007-10-12 18:37:00,1.38031,1.38043,1.38014,1.38014,307800000.0
2007-10-12 18:38:00,1.38017,1.38028,1.38007,1.38027,346200000.0
2007-10-12 18:39:00,1.38015,1.38023,1.38,1.38001,237100000.0
2007-10-12 18:40:00,1.37996,1.38026,1.37982,1.38007,543600000.0
2007-10-12 18:41:00,1.38014,1.38029,1.38009,1.38021,224000001.0
2007-10-12 18:42:00,1.38012,1.38036,1.38012,1.38026,523000001.0
2007-10-12 18:43:00,1.38014,1.38039,1.38013,1.38032,464400000.0
2007-10-12 18:44:00,1.38035,1.38041,1.38017,1.38039,379000000.0
2007-10-12 18:45:00,1.38034,1.38034,1.38004,1.38011,309900000.0
2007-10-12 18:46:00,1.38027,1.38051,1.38009,1.38011,462200002.0
2007-10-12 18:47:00,1.38008,1.38035,1.38004,1.38024,468100001.0
2007-10-12 18:48:00,1.3803,1.38052,1.38024,1.38031,533700000.0
2007-10-12 18:49:00,1.38033,1.38064,1.38026,1.38032,339600000.0
2007-10-12 18:50:00,1.38017,1.38042,1.38015,1.38036,259200000.0
2007-10-12 18:51:00,1.38027,1.38053,1.38026,1.38043,246700000.0
2007-10-12 18:52:00,1.38048,1.38058,1.38038,1.38053,336300001.0
2007-10-12 18:53:00,1.3806,1.38063,1.38016,1.38037,573600002.0
2007-10-12 18:54:00,1.38044,1.38067,1.38033,1.38033,614500001.0
2007-10-12 18:55:00,1.38044,1.38069,1.38028,1.38067,692199999.0
2007-10-12 18:56:00,1.3806,1.38083,1.38051,1.38075,513700001.0
2007-10-12 18:57:00,1.38087,1.38121,1.38077,1.3811,663000000.0
2007-10-12 18:58:00,1.38132,1.38142,1.38103,1.38125,375900000.0
2007-10-12 18:59:00,1.38131,1.38153,1.38113,1.38142,493100000.0
2007-10-12 19:00:00,1.38155,1.38162,1.38122,1.38147,306500000.0
2007-10-12 19:01:00,1.38161,1.38189,1.38151,1.38158,452700001.0
2007-10-12 19:02:00,1.38167,1.3818,1.3814,1.38151,478200001.0
2007-10-12 19:03:00,1.38141,1.38172,1.38138,1.38161,532000000.0
2007-10-12 19:04:00,1.38147,1.38176,1.38125,1.3815,645800000.0
2007-10-12 19:05:00,1.38148,1.38163,1.38123,1.38137,684200001.0
2007-10-12 19:06:00,1.38132,1.38155,1.38116,1.38151,559800000.0
2007-10-12 19:07:00,1.38142,1.38184,1.38125,1.38132,620600002.0
2007-10-12 19:08:00,1.38117,1.38147,1.381,1.38145,609900001.0
2007-10-12 19:09:00,1.38139,1.38149,1.3811,1.38137,486000002.0
2007-10-12 19:10:00,1.38119,1.38131,1.38101,1.38118,490500000.0
2007-10-12 19:11:00,1.38127,1.38145,1.38113,1.3812,418000000.0
2007-10-12 19:12:00,1.38121,1.38134,1.38109,1.38134,547200002.0
2007-10-12 19:13:00,1.38135,1.38152,1.38113,1.38138,757800001.0
2007-10-12 19:14:00,1.38143,1.38163,1.38127,1.38141,630600001.0
2007-10-12 19:15:00,1.38125,1.38153,1.38123,1.38143,473700000.0
2007-10-12 19:16:00,1.38146,1.38173,1.38141,1.38162,278100001.0
2007-10-12 19:17:00,1.38151,1.38178,1.38146,1.38168,413900000.0
2007-10-12 19:18:00,1.38182,1.38198,1.38152,1.38171,495700000.0
2007-10-12 19:19:00,1.38175,1.38201,1.3817,1.3817,354900001.0
2007-10-12 19:20:00,1.3819,1.38206,1.38169,1.38188,507000000.0
2007-10-12 19:21:00,1.38192,1.38205,1.38178,1.3819,349400000.0
2007-10-12 19:22:00,1.38189,1.38206,1.38175,1.382,283800001.0
2007-10-12 19:23:00,1.38189,1.38206,1.38172,1.38177,346400001.0
2007-10-12 19:24:00,1.38166,1.38173,1.38155,1.38156,593000002.0
2007-10-12 19:25:00,1.38146,1.38168,1.38139,1.38165,683499999.0
2007-10-12 19:26:00,1.38173,1.38175,1.38163,1.38168,177000000.0
2007-10-12 19:27:00,1.38161,1.38169,1.38148,1.38166,290400001.0
2007-10-12 19:28:00,1.38172,1.38194,1.38154,1.38178,349100000.0
2007-10-12 19:29:00,1.38173,1.38191,1.38157,1.38168,411100001.0
2007-10-12 19:30:00,1.38163,1.38184,1.38151,1.3817,440700000.0
2007-10-12 19:31:00,1.38166,1.38177,1.38155,1.38159,531499999.0
2007-10-12 19:32:00,1.3816,1.38176,1.38151,1.38173,375800001.0
2007-10-12 19:33:00,1.38179,1.38179,1.38142,1.38142,370400000.0
2007-10-12 19:34:00,1.38134,1.38154,1.38128,1.38154,635999999.0
2007-10-12 19:35:00,1.3815,1.38168,1.38143,1.38154,438600000.0
2007-10-12 19:36:00,1.38151,1.38177,1.3815,1.38154,286800001.0
2007-10-12 19:37:00,1.38167,1.38179,1.38159,1.38159,326300001.0
2007-10-12 19:38:00,1.3816,1.38191,1.38152,1.38158,495400001.0
2007-10-12 19:39:00,1.38156,1.38171,1.38142,1.3816,293700000.0
2007-10-12 19:40:00,1.38166,1.3818,1.38158,1.38176,333999998.0
2007-10-12 19:41:00,1.38173,1.38174,1.38154,1.38157,203600001.0
2007-10-12 19:42:00,1.38159,1.38181,1.38153,1.38164,271200001.0
2007-10-12 19:43:00,1.38151,1.38165,1.38144,1.38161,292700000.0
2007-10-12 19:44:00,1.38161,1.38169,1.38148,1.38154,286000000.0
2007-10-12 19:45:00,1.38141,1.38148,1.38131,1.38143,108000000.0
2007-10-12 19:46:00,1.38138,1.38138,1.38111,1.38116,202100000.0
2007-10-12 19:47:00,1.38109,1.38148,1.38093,1.38095,418400001.0
2007-10-12 19:48:00,1.38092,1.38118,1.38086,1.38118,229100000.0
2007-10-12 19:49:00,1.38115,1.3813,1.38088,1.38099,541000000.0
2007-10-12 19:50:00,1.38099,1.38117,1.38088,1.38105,507600002.0
2007-10-12 19:51:00,1.38099,1.38108,1.38085,1.38088,423800000.0
2007-10-12 19:52:00,1.38075,1.38101,1.38073,1.3808,485600001.0
2007-10-12 19:53:00,1.38085,1.38114,1.38072,1.38085,684100002.0
2007-10-12 19:54:00,1.38094,1.38099,1.38082,1.38082,317500000.0
2007-10-12 19:55:00,1.38084,1.38084,1.38043,1.38047,361600001.0
2007-10-12 19:56:00,1.38049,1.38079,1.38047,1.38075,400800000.0
2007-10-12 19:57:00,1.38076,1.38076,1.3805,1.38063,250800000.0
2007-10-12 19:58:00,1.38062,1.38104,1.38055,1.38075,532500001.0
2007-10-12 19:59:00,1.38085,1.38095,1.38057,1.38088,352700000.0
2007-10-12 20:00:00,1.38082,1.38108,1.38068,1.38082,461300001.0
2007-10-12 20:01:00,1.38086,1.3811,1.38081,1.38101,718600003.0
2007-10-12 20:02:00,1.38098,1.38117,1.38088,1.381,607600003.0
2007-10-12 20:03:00,1.38099,1.38114,1.38083,1.38097,626300001.0
2007-10-12 20:04:00,1.38084,1.38098,1.38074,1.38079,399500001.0
2007-10-12 20:05:00,1.3807,1.38096,1.3807,1.38096,382900001.0
2007-10-12 20:06:00,1.38094,1.38109,1.38069,1.38099,637000003.0
2007-10-12 20:07:00,1.38095,1.38112,1.38089,1.38104,484400000.0
2007-10-12 20:08:00,1.38108,1.38115,1.38083,1.38114,659200001.0
2007-10-12 20:09:00,1.38108,1.38114,1.38086,1.38102,556900000.0
2007-10-12 20:10:00,1.38104,1.38113,1.38082,1.38093,680300000.0
2007-10-12 20:11:00,1.38072,1.38088,1.38056,1.3806,745400001.0
2007-10-12 20:12:00,1.38064,1.38093,1.3806,1.3807,639500003.0
2007-10-12 20:13:00,1.38065,1.38078,1.38058,1.3806,394900000.0
2007-10-12 20:14:00,1.38059,1.38075,1.38042,1.38062,353200000.0
2007-10-12 20:15:00,1.38055,1.38063,1.38031,1.3805,430100000.0
2007-10-12 20:16:00,1.38044,1.38055,1.38035,1.38039,196200000.0
2007-10-12 20:17:00,1.38046,1.38053,1.38029,1.38045,329100002.0
2007-10-12 20:18:00,1.3806,1.38075,1.38044,1.38046,553300000.0
2007-10-12 20:19:00,1.38047,1.38063,1.38039,1.38051,333700000.0
2007-10-12 20:20:00,1.38047,1.38049,1.3802,1.38036,410700002.0
2007-10-12 20:21:00,1.38047,1.38059,1.38038,1.38038,25600000.0
2007-10-12 20:22:00,1.38054,1.38069,1.38045,1.38058,199500000.0
2007-10-12 20:23:00,1.38062,1.3807,1.38047,1.38059,395600002.0
2007-10-12 20:24:00,1.38068,1.38076,1.3806,1.38063,218300000.0
2007-10-12 20:25:00,1.38064,1.38096,1.38064,1.38085,265500000.0
2007-10-12 20:26:00,1.38077,1.38083,1.38051,1.38057,388500000.0
2007-10-12 20:27:00,1.38051,1.3807,1.38044,1.38046,426600000.0
2007-10-12 20:28:00,1.38067,1.38093,1.38052,1.3808,297399999.0
2007-10-12 20:29:00,1.38091,1.38096,1.38074,1.38084,547400001.0
2007-10-12 20:30:00,1.38077,1.38102,1.38077,1.38092,261200001.0
2007-10-12 20:31:00,1.38093,1.38104,1.38092,1.38095,244000000.0
2007-10-12 20:32:00,1.381,1.381,1.38074,1.38089,131100000.0
2007-10-12 20:33:00,1.38094,1.38116,1.38086,1.38093,311800001.0
2007-10-12 20:34:00,1.38096,1.38106,1.38081,1.38082,427600001.0
2007-10-12 20:35:00,1.38085,1.38102,1.38083,1.38102,339500002.0
2007-10-12 20:36:00,1.38115,1.38132,1.38094,1.38113,434900000.0
2007-10-12 20:37:00,1.38119,1.38139,1.38111,1.38115,373800000.0
2007-10-12 20:38:00,1.38111,1.38138,1.38107,1.38115,247400000.0
2007-10-12 20:39:00,1.38127,1.38144,1.38112,1.38115,420300000.0
2007-10-12 20:40:00,1.38128,1.38128,1.38096,1.38113,318000003.0
2007-10-12 20:41:00,1.38128,1.38149,1.38116,1.3812,449700001.0
2007-10-12 20:42:00,1.3812,1.38149,1.3812,1.38142,271800001.0
2007-10-12 20:43:00,1.3813,1.3813,1.38092,1.38102,202200001.0
2007-10-12 20:44:00,1.38093,1.38093,1.38045,1.38049,231600001.0
2007-10-12 20:45:00,1.38056,1.38068,1.38038,1.38054,472900000.0
2007-10-12 20:46:00,1.38058,1.38069,1.38048,1.38067,267600000.0
2007-10-12 20:47:00,1.38059,1.38059,1.38036,1.38048,264900001.0
2007-10-12 20:48:00,1.38051,1.38058,1.38042,1.38042,374400001.0
2007-10-12 20:49:00,1.38041,1.38053,1.38029,1.38044,404500000.0
2007-10-12 20:50:00,1.38034,1.38041,1.38016,1.38016,201900000.0
2007-10-12 20:51:00,1.38008,1.38047,1.38008,1.3803,279200000.0
2007-10-12 20:52:00,1.38042,1.38063,1.38036,1.38052,212500000.0
2007-10-12 20:53:00,1.38024,1.38024,1.37962,1.37979,199200000.0
2007-10-12 20:54:00,1.37978,1.37984,1.37967,1.37981,99400000.0
2007-10-12 20:55:00,1.37972,1.37993,1.37964,1.37968,357400000.0
2007-10-12 20:56:00,1.37962,1.37962,1.37947,1.37953,162500000.0
2007-10-12 20:57:00,1.37948,1.37971,1.37942,1.37958,403100001.0
2007-10-12 20:58:00,1.37962,1.37973,1.37943,1.37969,271400000.0
2007-10-12 20:59:00,1.37954,1.37966,1.37945,1.37959,140600001.0
2007-10-12 21:00:00,1.37945,1.38009,1.37945,1.37956,292200000.0
2007-10-12 21:01:00,1.37957,1.37964,1.37944,1.37959,240200001.0
2007-10-12 21:02:00,1.37964,1.37969,1.37961,1.37964,93800001.0
2007-10-12 21:03:00,1.37971,1.37977,1.37966,1.37972,24400000.0
2007-10-12 21:04:00,1.37958,1.37973,1.37951,1.37956,330700000.0
2007-10-12 21:05:00,1.37956,1.37994,1.3795,1.37975,394300000.0
2007-10-12 21:06:00,1.37961,1.37984,1.37939,1.37944,259100001.0
2007-10-12 21:07:00,1.37925,1.37944,1.37925,1.37944,218000000.0
2007-10-12 21:08:00,1.37938,1.37954,1.37933,1.37936,242800001.0
2007-10-12 21:09:00,1.3793,1.37953,1.3793,1.3794,41600000.0
2007-10-12 21:10:00,1.37934,1.37952,1.37903,1.37916,245800000.0
2007-10-12 21:11:00,1.37921,1.37948,1.37921,1.37932,38400001.0
2007-10-12 21:12:00,1.37944,1.37955,1.37935,1.37942,213100000.0
2007-10-12 21:13:00,1.37935,1.37944,1.37917,1.37919,215000000.0
2007-10-12 21:14:00,1.37924,1.37924,1.37893,1.37893,257600000.0
2007-10-12 21:15:00,1.3789,1.3791,1.3789,1.37902,319400000.0
2007-10-12 21:16:00,1.37909,1.37928,1.37908,1.37913,176100002.0
2007-10-12 21:17:00,1.37908,1.37935,1.37908,1.3792,286800000.0
2007-10-12 21:18:00,1.37924,1.37932,1.37915,1.37923,179700000.0
2007-10-12 21:19:00,1.37926,1.37939,1.37918,1.37939,102200000.0
2007-10-12 21:20:00,1.37912,1.37912,1.37866,1.37873,66400001.0
2007-10-12 21:21:00,1.37875,1.37917,1.37875,1.37899,117800000.0
2007-10-12 21:22:00,1.37938,1.37947,1.37928,1.37933,190900000.0
2007-10-12 21:23:00,1.37926,1.37933,1.37921,1.37921,75400000.0
2007-10-12 21:24:00,1.37922,1.37922,1.37892,1.379,146700000.0
2007-10-12 21:25:00,1.37927,1.37928,1.37905,1.37928,243700002.0
2007-10-12 21:26:00,1.37919,1.37932,1.37903,1.37904,243400000.0
2007-10-12 21:27:00,1.37905,1.37927,1.37904,1.37924,191000000.0
2007-10-12 21:28:00,1.37924,1.37947,1.37914,1.37937,127800000.0
2007-10-12 21:29:00,1.3794,1.37967,1.37939,1.37939,316300001.0
2007-10-12 21:30:00,1.3794,1.37964,1.37936,1.37956,111800001.0
2007-10-12 21:31:00,1.37954,1.37985,1.37943,1.37973,383199999.0
2007-10-12 21:32:00,1.37975,1.37988,1.37969,1.37981,365800000.0
2007-10-12 21:33:00,1.37986,1.3799,1.3797,1.37978,362500000.0
2007-10-12 21:34:00,1.37994,1.38008,1.37989,1.38004,271800000.0
2007-10-12 21:35:00,1.37999,1.3802,1.3799,1.37998,351100001.0
2007-10-12 21:36:00,1.37995,1.38001,1.37976,1.37997,270100000.0
2007-10-12 21:37:00,1.37987,1.38008,1.37983,1.37988,236600001.0
2007-10-12 21:38:00,1.37994,1.38004,1.37983,1.37995,253300001.0
2007-10-12 21:39:00,1.3798,1.38003,1.37977,1.37982,318500001.0
2007-10-12 21:40:00,1.37976,1.37976,1.37912,1.37912,184500000.0
2007-10-12 21:41:00,1.37907,1.37928,1.37904,1.37906,238700001.0
2007-10-12 21:42:00,1.37914,1.37929,1.37914,1.37914,180000000.0
2007-10-12 21:43:00,1.37926,1.37948,1.37917,1.3794,205200001.0
2007-10-12 21:44:00,1.37953,1.37979,1.37953,1.37965,145200000.0
2007-10-12 21:45:00,1.3797,1.37988,1.37955,1.37981,322400000.0
2007-10-12 21:46:00,1.37978,1.37992,1.37956,1.37977,431000001.0
2007-10-12 21:47:00,1.37973,1.37998,1.37956,1.37965,244600000.0
2007-10-12 21:48:00,1.37968,1.37972,1.37949,1.37952,401799999.0
2007-10-12 21:49:00,1.37952,1.3797,1.3795,1.37962,266100001.0
2007-10-12 21:50:00,1.37956,1.37993,1.37948,1.37956,347900000.0
2007-10-12 21:51:00,1.37966,1.37978,1.37953,1.37953,560900000.0
2007-10-12 21:52:00,1.37945,1.3797,1.37939,1.37969,323200000.0
2007-10-12 21:53:00,1.37971,1.37977,1.37961,1.37965,62800000.0
2007-10-12 21:54:00,1.37958,1.37991,1.37957,1.37969,427400000.0
2007-10-12 21:55:00,1.37981,1.37992,1.37978,1.37987,202100001.0
2007-10-12 21:56:00,1.37977,1.37992,1.37973,1.37977,46200000.0
2007-10-12 21:57:00,1.37964,1.37968,1.37935,1.37935,248300000.0
2007-10-12 21:58:00,1.37931,1.37954,1.3793,1.37938,159100000.0
2007-10-12 21:59:00,1.37926,1.37928,1.37913,1.37915,190800000.0
2007-10-12 22:00:00,1.37921,1.3793,1.37917,1.37929,54400000.0
2007-10-12 22:01:00,1.3792,1.37924,1.37903,1.37903,145200000.0
2007-10-12 22:02:00,1.37904,1.37924,1.37904,1.37904,159900001.0
2007-10-12 22:03:00,1.379,1.37943,1.379,1.37919,109600000.0
2007-10-12 22:04:00,1.37906,1.37946,1.37894,1.37935,245600003.0
2007-10-12 22:05:00,1.37946,1.37967,1.37931,1.37949,204800000.0
2007-10-12 22:06:00,1.37946,1.38,1.37946,1.37979,104900000.0
2007-10-12 22:07:00,1.37984,1.37984,1.37957,1.37962,200500000.0
2007-10-12 22:08:00,1.3795,1.37972,1.37946,1.37972,182200000.0
2007-10-12 22:09:00,1.37976,1.37991,1.37943,1.37943,272700001.0
2007-10-12 22:10:00,1.37931,1.37967,1.3793,1.37967,196500000.0
2007-10-12 22:11:00,1.37974,1.37982,1.37946,1.37956,313200001.0
2007-10-12 22:12:00,1.37963,1.37963,1.37941,1.37961,223500000.0
2007-10-12 22:13:00,1.37961,1.37964,1.37943,1.37955,205200001.0
2007-10-12 22:14:00,1.37944,1.37974,1.37941,1.37945,161200000.0
2007-10-12 22:15:00,1.37948,1.37965,1.37937,1.37939,131600001.0
2007-10-12 22:16:00,1.3792,1.37935,1.3792,1.37927,101800000.0
2007-10-12 22:17:00,1.37928,1.37943,1.37923,1.37943,215100002.0
2007-10-12 22:18:00,1.3793,1.37932,1.37906,1.37911,96600000.0
2007-10-12 22:19:00,1.3791,1.37936,1.37887,1.3789,210300001.0
2007-10-12 22:20:00,1.37889,1.37897,1.37867,1.37873,156700001.0
2007-10-12 22:21:00,1.3787,1.37876,1.37845,1.37866,162100000.0
2007-10-12 22:22:00,1.37857,1.37891,1.37857,1.37878,193700000.0
2007-10-12 22:23:00,1.37877,1.37906,1.37876,1.37885,191300001.0
2007-10-12 22:24:00,1.37869,1.37916,1.37863,1.37869,259100000.0
2007-10-12 22:25:00,1.37873,1.379,1.37863,1.3787,245600001.0
2007-10-12 22:26:00,1.37825,1.37857,1.37825,1.37836,187900000.0
2007-10-12 22:27:00,1.37826,1.37865,1.37811,1.37835,184400000.0
2007-10-12 22:28:00,1.37852,1.37875,1.37812,1.37812,57600000.0
2007-10-12 22:29:00,1.378,1.37833,1.37792,1.37811,217700001.0
2007-10-12 22:30:00,1.37817,1.37845,1.37812,1.37833,333300002.0
2007-10-12 22:31:00,1.37828,1.37855,1.37776,1.37776,270000001.0
2007-10-12 22:32:00,1.3778,1.37786,1.37714,1.37745,220600000.0
2007-10-12 22:33:00,1.37722,1.37745,1.37718,1.37745,152300002.0
2007-10-12 22:34:00,1.37734,1.37759,1.37718,1.37718,236700001.0
2007-10-12 22:35:00,1.37717,1.37719,1.37691,1.37717,157600000.0
2007-10-12 22:36:00,1.37714,1.37738,1.37714,1.37734,137100000.0
2007-10-12 22:37:00,1.37745,1.37769,1.37741,1.3776,204800000.0
2007-10-12 22:38:00,1.37771,1.378,1.3776,1.37771,378900001.0
2007-10-12 22:39:00,1.37794,1.37807,1.3778,1.37792,235200001.0
2007-10-12 22:40:00,1.37789,1.3781,1.37775,1.37776,272300000.0
2007-10-12 22:41:00,1.37794,1.37804,1.37779,1.37804,226600001.0
2007-10-12 22:42:00,1.37798,1.37798,1.37764,1.37782,266700000.0
2007-10-12 22:43:00,1.37772,1.37792,1.37768,1.3778,191800000.0
2007-10-12 22:44:00,1.3777,1.37779,1.3775,1.3775,188500000.0
2007-10-12 22:45:00,1.37752,1.37759,1.37744,1.3775,222100000.0
2007-10-12 22:46:00,1.37749,1.37779,1.37748,1.3775,175800000.0
2007-10-12 22:47:00,1.37741,1.37761,1.3774,1.37757,140000002.0
2007-10-12 22:48:00,1.37759,1.37774,1.37752,1.37764,127300000.0
2007-10-12 22:49:00,1.37766,1.37779,1.3773,1.37751,193800000.0
2007-10-12 22:50:00,1.37752,1.378,1.37752,1.37764,207000000.0
2007-10-12 22:51:00,1.37781,1.37814,1.37781,1.37814,256600000.0
2007-10-12 22:52:00,1.37787,1.37818,1.37778,1.37782,285000000.0
2007-10-12 22:53:00,1.3779,1.37813,1.37785,1.37795,151100000.0
2007-10-12 22:54:00,1.37783,1.37801,1.37777,1.378,176200000.0
2007-10-12 22:55:00,1.37799,1.37808,1.3779,1.3779,192400000.0
2007-10-12 22:56:00,1.3781,1.37814,1.37775,1.37775,135000000.0
2007-10-12 22:57:00,1.37797,1.37815,1.37783,1.37795,25400000.0
2007-10-12 22:58:00,1.37789,1.37798,1.3777,1.37778,70899999.0
2007-10-12 22:59:00,1.3782,1.37824,1.37765,1.37765,26200000.0
2007-10-14 23:00:00,1.37707,1.37757,1.37707,1.37717,92100000.0
2007-10-14 23:01:00,1.37774,1.37788,1.37726,1.37726,28800000.0
2007-10-14 23:02:00,1.37712,1.37769,1.37712,1.37724,42900000.0
2007-10-14 23:03:00,1.37701,1.37741,1.37657,1.37657,31400000.0
2007-10-14 23:04:00,1.37679,1.37691,1.37636,1.37656,37400000.0
2007-10-14 23:05:00,1.3766,1.37704,1.37653,1.37665,30400000.0
2007-10-14 23:06:00,1.3772,1.37739,1.377,1.37706,56300000.0
2007-10-14 23:07:00,1.37739,1.37739,1.37705,1.37732,34000000.0
2007-10-14 23:08:00,1.37716,1.37716,1.37698,1.377,29800000.0
2007-10-14 23:09:00,1.37767,1.37767,1.37714,1.37714,60000000.0
2007-10-14 23:10:00,1.37675,1.37707,1.37667,1.37693,113600000.0
2007-10-14 23:11:00,1.37695,1.37715,1.37695,1.37699,58300000.0
2007-10-14 23:12:00,1.37696,1.37701,1.37644,1.37654,69100000.0
2007-10-14 23:13:00,1.37667,1.37677,1.37654,1.37656,42800000.0
2007-10-14 23:14:00,1.37655,1.37714,1.37655,1.37686,64100001.0
2007-10-14 23:15:00,1.37713,1.37721,1.37665,1.37665,25400000.0
2007-10-14 23:16:00,1.37663,1.37671,1.3765,1.37671,54400001.0
2007-10-14 23:17:00,1.37689,1.37708,1.37675,1.37691,74400001.0
2007-10-14 23:18:00,1.37701,1.37709,1.37679,1.37679,55500000.0
2007-10-14 23:19:00,1.37717,1.37717,1.37692,1.37693,38800000.0
2007-10-14 23:20:00,1.37697,1.377,1.37663,1.37663,75100000.0
2007-10-14 23:21:00,1.37664,1.37687,1.37664,1.37687,63300000.0
2007-10-14 23:22:00,1.37688,1.37722,1.3766,1.37695,115500000.0
2007-10-14 23:23:00,1.377,1.37719,1.37644,1.37661,158200000.0
2007-10-14 23:24:00,1.37662,1.37723,1.37662,1.37684,52000000.0
2007-10-14 23:25:00,1.37689,1.37711,1.37689,1.37696,22000000.0
2007-10-14 23:26:00,1.37701,1.37728,1.37697,1.3771,39900000.0
2007-10-14 23:27:00,1.37735,1.3774,1.37712,1.3774,30000000.0
2007-10-14 23:28:00,1.37718,1.37728,1.37697,1.37699,28200000.0
2007-10-14 23:29:00,1.37727,1.37744,1.3769,1.37693,93200000.0
2007-10-14 23:30:00,1.37736,1.37744,1.37697,1.37697,89400000.0
2007-10-14 23:31:00,1.37718,1.37752,1.37695,1.3771,51100000.0
2007-10-14 23:32:00,1.37718,1.37728,1.37705,1.37715,87600001.0
2007-10-14 23:33:00,1.3771,1.37721,1.37694,1.37715,129000000.0
2007-10-14 23:34:00,1.37724,1.37738,1.37686,1.37709,236700000.0
2007-10-14 23:35:00,1.37709,1.37709,1.37693,1.37696,140500001.0
2007-10-14 23:36:00,1.37716,1.37729,1.37716,1.37717,26200000.0
2007-10-14 23:37:00,1.37756,1.37782,1.377,1.377,35700000.0
2007-10-14 23:38:00,1.37689,1.3772,1.37689,1.37705,57600001.0
2007-10-14 23:39:00,1.37706,1.37749,1.37698,1.37731,176000000.0
2007-10-14 23:40:00,1.37742,1.37742,1.37699,1.37699,62100000.0
2007-10-14 23:41:00,1.37692,1.37709,1.37686,1.37698,96100000.0
2007-10-14 23:42:00,1.37697,1.37709,1.37694,1.37694,34800000.0
2007-10-14 23:43:00,1.37691,1.37711,1.37678,1.37706,70800000.0
2007-10-14 23:44:00,1.37712,1.37732,1.37704,1.37707,71400000.0
2007-10-14 23:45:00,1.37703,1.37738,1.37703,1.37738,121500000.0
2007-10-14 23:46:00,1.37731,1.37731,1.37698,1.37698,61100000.0
2007-10-14 23:47:00,1.37703,1.37752,1.37703,1.37718,74500000.0
2007-10-14 23:48:00,1.37729,1.37765,1.37709,1.37719,70100000.0
2007-10-14 23:49:00,1.37701,1.37715,1.37681,1.37699,97400000.0
2007-10-14 23:50:00,1.37708,1.37757,1.37708,1.37757,53800001.0
2007-10-14 23:51:00,1.37766,1.37776,1.37746,1.37746,58400000.0
2007-10-14 23:52:00,1.3774,1.37751,1.37728,1.37738,127500000.0
2007-10-14 23:53:00,1.37718,1.37749,1.37672,1.37672,114900000.0
2007-10-14 23:54:00,1.37724,1.37752,1.37687,1.37689,175400000.0
2007-10-14 23:55:00,1.37696,1.37702,1.3767,1.37688,125100000.0
2007-10-14 23:56:00,1.377,1.37732,1.37688,1.37714,91900000.0
2007-10-14 23:57:00,1.3772,1.37745,1.37711,1.37711,115500000.0
2007-10-14 23:58:00,1.37694,1.37695,1.37639,1.37639,153500001.0
2007-10-14 23:59:00,1.37627,1.37659,1.37627,1.37644,63600000.0
2007-10-15 00:00:00,1.37651,1.37674,1.3764,1.37652,154100000.0
2007-10-15 00:01:00,1.37612,1.37697,1.3759,1.37597,229100001.0
2007-10-15 00:02:00,1.3762,1.37654,1.37617,1.37652,149600001.0
2007-10-15 00:03:00,1.37679,1.37694,1.3767,1.37673,283900000.0
2007-10-15 00:04:00,1.37679,1.37713,1.37666,1.37683,126600000.0
2007-10-15 00:05:00,1.37681,1.37716,1.37663,1.37663,32800000.0
2007-10-15 00:06:00,1.37663,1.37669,1.37641,1.37666,52200000.0
2007-10-15 00:07:00,1.37672,1.37699,1.37658,1.37699,97400000.0
2007-10-15 00:08:00,1.37695,1.37723,1.37693,1.37723,46600000.0
2007-10-15 00:09:00,1.37722,1.37752,1.37718,1.37738,121700000.0
2007-10-15 00:10:00,1.37696,1.37739,1.3769,1.37739,41200000.0
2007-10-15 00:11:00,1.37757,1.37767,1.37736,1.3775,25800000.0
2007-10-15 00:12:00,1.37717,1.37742,1.37717,1.37723,29400000.0
2007-10-15 00:13:00,1.37719,1.37742,1.37711,1.37742,40000000.0
2007-10-15 00:14:00,1.37769,1.37769,1.37748,1.37753,35400000.0
2007-10-15 00:15:00,1.37738,1.3775,1.37721,1.37728,31800000.0
2007-10-15 00:16:00,1.37732,1.37753,1.37732,1.37742,28300000.0
2007-10-15 00:17:00,1.37734,1.3775,1.37727,1.3775,69400000.0
2007-10-15 00:18:00,1.3776,1.37762,1.37746,1.37751,56400000.0
2007-10-15 00:19:00,1.37749,1.37749,1.37685,1.37697,163100000.0
2007-10-15 00:20:00,1.37705,1.37715,1.37702,1.3771,70400000.0
2007-10-15 00:21:00,1.37745,1.37757,1.37725,1.37747,48800000.0
2007-10-15 00:22:00,1.37736,1.37736,1.37693,1.37725,47200000.0
2007-10-15 00:23:00,1.37737,1.37745,1.3769,1.3771,33000000.0
2007-10-15 00:24:00,1.37708,1.37714,1.37688,1.37709,69300000.0
2007-10-15 00:25:00,1.37709,1.3775,1.37709,1.37726,34400000.0
2007-10-15 00:26:00,1.3773,1.3773,1.37715,1.37715,37400000.0
2007-10-15 00:27:00,1.37745,1.37768,1.37745,1.37749,28400000.0
2007-10-15 00:28:00,1.37735,1.37735,1.37704,1.37705,75500000.0
2007-10-15 00:29:00,1.3771,1.3771,1.37688,1.37704,61400000.0
2007-10-15 00:30:00,1.377,1.3771,1.37688,1.37702,55700000.0
2007-10-15 00:31:00,1.37693,1.37707,1.37693,1.37707,41800000.0
2007-10-15 00:32:00,1.37708,1.37719,1.37699,1.3771,66600000.0
2007-10-15 00:33:00,1.3771,1.37715,1.37696,1.377,129200002.0
2007-10-15 00:34:00,1.37719,1.37743,1.37698,1.37742,30400000.0
2007-10-15 00:35:00,1.377,1.37702,1.37687,1.37702,47800000.0
2007-10-15 00:36:00,1.37705,1.3772,1.37702,1.3771,81300000.0
2007-10-15 00:37:00,1.37704,1.37737,1.37704,1.37722,60200000.0
2007-10-15 00:38:00,1.37741,1.37754,1.37733,1.37754,31800000.0
2007-10-15 00:39:00,1.3779,1.3779,1.3774,1.3774,43800000.0
2007-10-15 00:40:00,1.37752,1.37763,1.37719,1.37763,54600000.0
2007-10-15 00:41:00,1.37762,1.3777,1.37722,1.3777,30000000.0
2007-10-15 00:42:00,1.37801,1.37808,1.37741,1.37807,45800000.0
2007-10-15 00:43:00,1.37818,1.37818,1.3778,1.37803,26200000.0
2007-10-15 00:44:00,1.37788,1.37796,1.3775,1.3775,77900000.0
2007-10-15 00:45:00,1.37791,1.37792,1.37749,1.37776,26000000.0
2007-10-15 00:46:00,1.37782,1.37804,1.37753,1.37764,66800000.0
2007-10-15 00:47:00,1.37801,1.37827,1.37778,1.37783,56900000.0
2007-10-15 00:48:00,1.37793,1.37822,1.3778,1.37822,37800000.0
2007-10-15 00:49:00,1.37873,1.37874,1.37831,1.37846,26800000.0
2007-10-15 00:50:00,1.37893,1.37902,1.37855,1.37862,42600000.0
2007-10-15 00:51:00,1.37814,1.37865,1.37803,1.37865,58200000.0
2007-10-15 00:52:00,1.37871,1.37888,1.37822,1.3783,103200000.0
2007-10-15 00:53:00,1.3783,1.37847,1.37815,1.37815,60700000.0
2007-10-15 00:54:00,1.37804,1.37837,1.37804,1.37837,44200000.0
2007-10-15 00:55:00,1.37874,1.37885,1.37835,1.37849,36600000.0
2007-10-15 00:56:00,1.37837,1.37846,1.37834,1.37841,110699998.0
2007-10-15 00:57:00,1.37835,1.37835,1.37783,1.37802,43700000.0
2007-10-15 00:58:00,1.37789,1.37829,1.37789,1.37829,59900000.0
2007-10-15 00:59:00,1.37842,1.3785,1.37804,1.37804,163700000.0
2007-10-15 01:00:00,1.3781,1.37834,1.37793,1.37793,59400000.0
2007-10-15 01:01:00,1.37804,1.37819,1.37804,1.37806,44500000.0
2007-10-15 01:02:00,1.37802,1.37816,1.37794,1.37816,54300000.0
2007-10-15 01:03:00,1.37816,1.37833,1.37811,1.37811,66700000.0
2007-10-15 01:04:00,1.37846,1.37847,1.37813,1.37835,41200001.0
2007-10-15 01:05:00,1.37814,1.37845,1.37806,1.37806,44400000.0
2007-10-15 01:06:00,1.37784,1.37809,1.37778,1.37792,21200000.0
2007-10-15 01:07:00,1.37772,1.37782,1.37762,1.37782,67900000.0
2007-10-15 01:08:00,1.37799,1.37811,1.3778,1.37807,66200000.0
2007-10-15 01:09:00,1.37857,1.37869,1.37824,1.3785,103000000.0
2007-10-15 01:10:00,1.37832,1.37882,1.37819,1.37822,68800001.0
2007-10-15 01:11:00,1.37811,1.37832,1.37797,1.37832,94500000.0
2007-10-15 01:12:00,1.37836,1.37845,1.37782,1.37799,206000001.0
2007-10-15 01:13:00,1.37795,1.37814,1.37789,1.37812,141100001.0
2007-10-15 01:14:00,1.37815,1.37815,1.37774,1.37774,67100000.0
2007-10-15 01:15:00,1.37818,1.37818,1.37799,1.37805,26000000.0
2007-10-15 01:16:00,1.37796,1.37796,1.3778,1.37782,24400000.0
2007-10-15 01:17:00,1.37792,1.3781,1.37792,1.37808,33700000.0
2007-10-15 01:18:00,1.378,1.37827,1.37792,1.37792,30800000.0
2007-10-15 01:19:00,1.37772,1.37772,1.37735,1.37752,42100000.0
2007-10-15 01:20:00,1.37749,1.37759,1.37745,1.37759,46700001.0
2007-10-15 01:21:00,1.37752,1.37755,1.37739,1.37739,36600000.0
2007-10-15 01:22:00,1.37755,1.37763,1.37747,1.37757,86300000.0
2007-10-15 01:23:00,1.37787,1.37787,1.37759,1.37764,20800000.0
2007-10-15 01:24:00,1.37751,1.37827,1.37751,1.37821,98600000.0
2007-10-15 01:25:00,1.37819,1.37826,1.37793,1.37826,43600000.0
2007-10-15 01:26:00,1.37792,1.37797,1.37771,1.37783,231200000.0
2007-10-15 01:27:00,1.37809,1.37822,1.37799,1.37813,37600000.0
2007-10-15 01:28:00,1.37779,1.3779,1.37775,1.37787,69400002.0
2007-10-15 01:29:00,1.37804,1.37815,1.37784,1.37815,44900000.0
2007-10-15 01:30:00,1.37796,1.37805,1.37774,1.37805,35200000.0
2007-10-15 01:31:00,1.37782,1.37782,1.3777,1.37778,29000000.0
2007-10-15 01:32:00,1.37775,1.37788,1.37757,1.37788,69400000.0
2007-10-15 01:33:00,1.3779,1.37792,1.3776,1.3776,77600000.0
2007-10-15 01:34:00,1.37779,1.37805,1.37768,1.37799,92200000.0
2007-10-15 01:35:00,1.37818,1.37823,1.3779,1.37811,33200000.0
2007-10-15 01:36:00,1.37823,1.37863,1.37823,1.37859,33700000.0
2007-10-15 01:37:00,1.37836,1.37846,1.3783,1.37846,30600000.0
2007-10-15 01:38:00,1.37882,1.37893,1.37866,1.3787,40000000.0
2007-10-15 01:39:00,1.37886,1.37888,1.37861,1.37874,43900000.0
2007-10-15 01:40:00,1.3787,1.37895,1.37856,1.37877,48200000.0
2007-10-15 01:41:00,1.37866,1.37899,1.37831,1.37867,39500000.0
2007-10-15 01:42:00,1.37828,1.3784,1.37782,1.37807,203500000.0
2007-10-15 01:43:00,1.37825,1.37828,1.378,1.37822,49800000.0
2007-10-15 01:44:00,1.37799,1.37808,1.37784,1.37804,230300000.0
2007-10-15 01:45:00,1.37807,1.37856,1.37801,1.37856,126000000.0
2007-10-15 01:46:00,1.37861,1.37867,1.37834,1.37834,30200000.0
2007-10-15 01:47:00,1.37828,1.37831,1.37803,1.37829,52200000.0
2007-10-15 01:48:00,1.37834,1.37834,1.37819,1.37819,46800000.0
2007-10-15 01:49:00,1.37815,1.37851,1.37815,1.37815,156700000.0
2007-10-15 01:50:00,1.3783,1.37861,1.37807,1.37813,180200000.0
2007-10-15 01:51:00,1.37829,1.37849,1.37829,1.37849,64800000.0
2007-10-15 01:52:00,1.37867,1.37888,1.37841,1.37864,165600000.0
2007-10-15 01:53:00,1.37864,1.3787,1.37828,1.37862,81400000.0
2007-10-15 01:54:00,1.3784,1.37845,1.3783,1.3784,73600000.0
2007-10-15 01:55:00,1.37847,1.37861,1.37847,1.37859,64900000.0
2007-10-15 01:56:00,1.37863,1.37873,1.37844,1.37851,85300000.0
2007-10-15 01:57:00,1.37828,1.37828,1.37767,1.37767,93700000.0
2007-10-15 01:58:00,1.37755,1.37768,1.37717,1.37729,48400000.0
2007-10-15 01:59:00,1.37748,1.37786,1.37733,1.37774,34400000.0
2007-10-15 02:00:00,1.37801,1.37809,1.37774,1.37775,45400000.0
2007-10-15 02:01:00,1.37768,1.37802,1.37749,1.37768,30600000.0
2007-10-15 02:02:00,1.37785,1.37801,1.37772,1.37795,30400000.0
2007-10-15 02:03:00,1.37803,1.37826,1.37776,1.37793,45400000.0
2007-10-15 02:04:00,1.37782,1.37792,1.37759,1.37777,23900000.0
2007-10-15 02:05:00,1.37776,1.37792,1.37776,1.37782,44800000.0
2007-10-15 02:06:00,1.3778,1.37821,1.37777,1.37782,42200000.0
2007-10-15 02:07:00,1.37764,1.37792,1.37764,1.3778,46100000.0
2007-10-15 02:08:00,1.37742,1.37765,1.37742,1.37752,20800000.0
2007-10-15 02:09:00,1.37761,1.37774,1.37734,1.37774,34400000.0
2007-10-15 02:10:00,1.37777,1.37777,1.37724,1.37767,26600000.0
2007-10-15 02:11:00,1.37753,1.37812,1.37753,1.37793,38800000.0
2007-10-15 02:12:00,1.37795,1.37833,1.37792,1.37825,26800000.0
2007-10-15 02:13:00,1.3784,1.3787,1.37831,1.37853,33400000.0
2007-10-15 02:14:00,1.37852,1.37862,1.37837,1.37841,41600000.0
2007-10-15 02:15:00,1.37847,1.37858,1.37827,1.37858,23200000.0
2007-10-15 02:16:00,1.37872,1.37879,1.37843,1.37862,39600000.0
2007-10-15 02:17:00,1.3787,1.37874,1.37832,1.37851,27000000.0
2007-10-15 02:18:00,1.37844,1.37845,1.37808,1.37811,36900000.0
2007-10-15 02:19:00,1.37806,1.37811,1.37793,1.378,34600000.0
2007-10-15 02:20:00,1.37814,1.37828,1.37769,1.37822,45100000.0
2007-10-15 02:21:00,1.37823,1.37841,1.378,1.37818,41800001.0
2007-10-15 02:22:00,1.3781,1.3781,1.37774,1.37802,33500000.0
2007-10-15 02:23:00,1.37812,1.3784,1.37812,1.3784,37600000.0
2007-10-15 02:24:00,1.37831,1.37866,1.37831,1.37859,39200001.0
2007-10-15 02:25:00,1.37859,1.37873,1.37814,1.37852,19800000.0
2007-10-15 02:26:00,1.37852,1.37858,1.37834,1.3785,33000000.0
2007-10-15 02:27:00,1.37841,1.37855,1.37825,1.37838,36400000.0
2007-10-15 02:28:00,1.37848,1.37864,1.37841,1.37841,26800000.0
2007-10-15 02:29:00,1.37847,1.37858,1.37813,1.37855,46400000.0
2007-10-15 02:30:00,1.37847,1.37859,1.37844,1.37859,25600000.0
2007-10-15 02:31:00,1.37862,1.37877,1.3785,1.37853,42400000.0
2007-10-15 02:32:00,1.37858,1.37858,1.3783,1.37834,37400000.0
2007-10-15 02:33:00,1.3785,1.3785,1.37824,1.37827,44800000.0
2007-10-15 02:34:00,1.37847,1.37876,1.37822,1.37865,43100000.0
2007-10-15 02:35:00,1.37872,1.37872,1.37842,1.37862,26000000.0
2007-10-15 02:36:00,1.37823,1.37843,1.37821,1.37821,33200000.0
2007-10-15 02:37:00,1.37832,1.37833,1.37782,1.37802,35000000.0
2007-10-15 02:38:00,1.37792,1.37811,1.37775,1.37775,42000000.0
2007-10-15 02:39:00,1.3779,1.3779,1.37726,1.37786,30400000.0
2007-10-15 02:40:00,1.37793,1.3782,1.37793,1.37808,35300000.0
2007-10-15 02:41:00,1.37824,1.3783,1.37789,1.37806,26600000.0
2007-10-15 02:42:00,1.37813,1.37813,1.37786,1.37808,24200000.0
2007-10-15 02:43:00,1.37794,1.37815,1.37794,1.37799,70400000.0
2007-10-15 02:44:00,1.37804,1.37815,1.37782,1.3781,25800000.0
2007-10-15 02:45:00,1.37805,1.37828,1.37797,1.37811,31500000.0
2007-10-15 02:46:00,1.37807,1.37807,1.37772,1.37803,49000000.0
2007-10-15 02:47:00,1.37783,1.37796,1.37752,1.3778,22200000.0
2007-10-15 02:48:00,1.37818,1.37818,1.37792,1.37792,23000000.0
2007-10-15 02:49:00,1.37794,1.37805,1.3775,1.37781,32600000.0
2007-10-15 02:50:00,1.3779,1.3779,1.37758,1.37778,27800000.0
2007-10-15 02:51:00,1.37744,1.37793,1.37744,1.37785,25400000.0
2007-10-15 02:52:00,1.37768,1.37803,1.37754,1.37803,39800000.0
2007-10-15 02:53:00,1.3782,1.37821,1.37776,1.37821,46400000.0
2007-10-15 02:54:00,1.37815,1.37824,1.37809,1.37824,50400000.0
2007-10-15 02:55:00,1.37824,1.37828,1.37817,1.37824,46000000.0
2007-10-15 02:56:00,1.37843,1.37867,1.37831,1.37851,30000000.0
2007-10-15 02:57:00,1.37786,1.37831,1.37786,1.37801,38400000.0
2007-10-15 02:58:00,1.37793,1.37797,1.3777,1.3777,38000000.0
2007-10-15 02:59:00,1.37768,1.37792,1.37755,1.37771,76500000.0
2007-10-15 03:00:00,1.37777,1.37794,1.37752,1.37794,50800001.0
2007-10-15 03:01:00,1.37784,1.37785,1.37767,1.37785,44600000.0
2007-10-15 03:02:00,1.37761,1.37783,1.37761,1.37783,32600000.0
2007-10-15 03:03:00,1.37788,1.378,1.3777,1.37796,33800000.0
2007-10-15 03:04:00,1.37791,1.37791,1.37732,1.37732,26200000.0
2007-10-15 03:05:00,1.37802,1.37802,1.37755,1.37755,35400000.0
2007-10-15 03:06:00,1.37796,1.37796,1.37743,1.37761,48300000.0
2007-10-15 03:07:00,1.37781,1.37783,1.37753,1.37764,34400000.0
2007-10-15 03:08:00,1.37779,1.37785,1.37764,1.37767,49400000.0
2007-10-15 03:09:00,1.3778,1.3778,1.37729,1.37738,24400000.0
2007-10-15 03:10:00,1.37754,1.37761,1.37728,1.37757,46800000.0
2007-10-15 03:11:00,1.37745,1.37765,1.37726,1.37726,44900000.0
2007-10-15 03:12:00,1.37762,1.37772,1.37752,1.37765,44600000.0
2007-10-15 03:13:00,1.37767,1.37767,1.37746,1.37763,31400000.0
2007-10-15 03:14:00,1.37759,1.37778,1.37756,1.37769,46500000.0
2007-10-15 03:15:00,1.37767,1.37805,1.37767,1.37805,43400000.0
2007-10-15 03:16:00,1.37807,1.37807,1.37748,1.37783,26000000.0
2007-10-15 03:17:00,1.37817,1.37847,1.37817,1.37841,37600000.0
2007-10-15 03:18:00,1.37833,1.37833,1.37791,1.37814,34600000.0
2007-10-15 03:19:00,1.37816,1.37823,1.37807,1.3782,22000000.0
2007-10-15 03:20:00,1.3784,1.37844,1.37826,1.37831,35000000.0
2007-10-15 03:21:00,1.37824,1.37846,1.37815,1.3783,55600000.0
2007-10-15 03:22:00,1.3783,1.37847,1.37817,1.37847,30600000.0
2007-10-15 03:23:00,1.37833,1.37859,1.37833,1.37855,26500000.0
2007-10-15 03:24:00,1.37852,1.37856,1.37826,1.37856,38100000.0
2007-10-15 03:25:00,1.37816,1.37836,1.37813,1.37836,26000000.0
2007-10-15 03:26:00,1.37827,1.37857,1.37822,1.37857,23800000.0
2007-10-15 03:27:00,1.37838,1.3786,1.37823,1.37825,37200000.0
2007-10-15 03:28:00,1.3782,1.3782,1.3781,1.37813,27000000.0
2007-10-15 03:29:00,1.37827,1.37838,1.37799,1.37799,52700000.0
2007-10-15 03:30:00,1.37823,1.37838,1.37816,1.37823,70500000.0
2007-10-15 03:31:00,1.37832,1.37859,1.3781,1.37857,37400000.0
2007-10-15 03:32:00,1.3785,1.37854,1.37835,1.37854,30200000.0
2007-10-15 03:33:00,1.37849,1.37853,1.37825,1.37839,53100000.0
2007-10-15 03:34:00,1.37825,1.37842,1.37813,1.37831,37200000.0
2007-10-15 03:35:00,1.37844,1.37844,1.3781,1.3783,48200000.0
2007-10-15 03:36:00,1.37807,1.37825,1.37767,1.378,59500000.0
2007-10-15 03:37:00,1.37793,1.37814,1.37783,1.37801,41000000.0
2007-10-15 03:38:00,1.37809,1.37819,1.37799,1.37809,36600000.0
2007-10-15 03:39:00,1.37805,1.37806,1.37757,1.37799,36800000.0
2007-10-15 03:40:00,1.37802,1.37808,1.37787,1.37797,24300000.0
2007-10-15 03:41:00,1.37785,1.37807,1.37778,1.37806,46000000.0
2007-10-15 03:42:00,1.37789,1.37802,1.37779,1.37802,33200000.0
2007-10-15 03:43:00,1.37786,1.37789,1.37756,1.37786,27800000.0
2007-10-15 03:44:00,1.37768,1.37791,1.37768,1.37774,39400001.0
2007-10-15 03:45:00,1.37805,1.37805,1.37772,1.37778,48400000.0
2007-10-15 03:46:00,1.37789,1.37797,1.37751,1.37797,41400000.0
2007-10-15 03:47:00,1.37789,1.37816,1.37789,1.37816,21000000.0
2007-10-15 03:48:00,1.37806,1.37832,1.37806,1.37828,35000000.0
2007-10-15 03:49:00,1.37823,1.37832,1.37817,1.37832,33900000.0
2007-10-15 03:50:00,1.37818,1.37831,1.37792,1.37813,41000000.0
2007-10-15 03:51:00,1.3783,1.37833,1.37811,1.3783,56100000.0
2007-10-15 03:52:00,1.37811,1.37826,1.378,1.3781,29600000.0
2007-10-15 03:53:00,1.37834,1.37841,1.3782,1.3782,37800000.0
2007-10-15 03:54:00,1.37826,1.37837,1.37807,1.37837,43800000.0
2007-10-15 03:55:00,1.37837,1.37837,1.37823,1.37823,83699998.0
2007-10-15 03:56:00,1.3783,1.37845,1.37825,1.37835,44800000.0
2007-10-15 03:57:00,1.37837,1.37845,1.37798,1.37845,41300000.0
2007-10-15 03:58:00,1.37842,1.37843,1.37823,1.37823,39700000.0
2007-10-15 03:59:00,1.37841,1.37852,1.37821,1.37831,57100000.0
2007-10-15 04:00:00,1.37818,1.37837,1.37808,1.37837,51000000.0
2007-10-15 04:01:00,1.3782,1.37839,1.378,1.37825,30000000.0
2007-10-15 04:02:00,1.37839,1.37848,1.37829,1.37845,43400000.0
2007-10-15 04:03:00,1.37853,1.37892,1.37853,1.37892,33800000.0
2007-10-15 04:04:00,1.37878,1.3791,1.37878,1.37891,55700000.0
2007-10-15 04:05:00,1.37843,1.37914,1.37843,1.37914,75300000.0
2007-10-15 04:06:00,1.37912,1.37925,1.37888,1.37925,36600000.0
2007-10-15 04:07:00,1.37908,1.37913,1.37876,1.37913,44100000.0
2007-10-15 04:08:00,1.37908,1.37929,1.37893,1.3792,51800000.0
2007-10-15 04:09:00,1.37891,1.37891,1.37846,1.37867,31800000.0
2007-10-15 04:10:00,1.37858,1.37878,1.37837,1.37868,40200000.0
2007-10-15 04:11:00,1.37863,1.3789,1.37854,1.3789,31600000.0
2007-10-15 04:12:00,1.37928,1.37928,1.37858,1.37866,64000000.0
2007-10-15 04:13:00,1.37864,1.37875,1.37809,1.37872,33000000.0
2007-10-15 04:14:00,1.37855,1.3788,1.37829,1.37852,68800001.0
2007-10-15 04:15:00,1.37866,1.37872,1.37846,1.37863,44600000.0
2007-10-15 04:16:00,1.37864,1.37887,1.37821,1.3788,28000000.0
2007-10-15 04:17:00,1.37863,1.37892,1.3786,1.37892,28200000.0
2007-10-15 04:18:00,1.37843,1.37893,1.37843,1.37888,58800000.0
2007-10-15 04:19:00,1.37878,1.37902,1.37878,1.37902,44400000.0
2007-10-15 04:20:00,1.37879,1.37886,1.37867,1.37869,24000000.0
2007-10-15 04:21:00,1.3788,1.3788,1.3782,1.3782,36000000.0
2007-10-15 04:22:00,1.37812,1.37827,1.37812,1.37827,23400000.0
2007-10-15 04:23:00,1.37825,1.37839,1.37825,1.37839,29200000.0
2007-10-15 04:24:00,1.3783,1.37846,1.3783,1.37841,32600000.0
2007-10-15 04:25:00,1.3787,1.37886,1.3783,1.3783,95300000.0
2007-10-15 04:26:00,1.37831,1.37849,1.37826,1.37832,22000000.0
2007-10-15 04:27:00,1.37835,1.37871,1.37813,1.37847,35400000.0
2007-10-15 04:28:00,1.37863,1.3787,1.37811,1.3787,29200000.0
2007-10-15 04:29:00,1.37865,1.37865,1.37816,1.37862,52200000.0
2007-10-15 04:30:00,1.37862,1.37898,1.37841,1.37863,46400000.0
2007-10-15 04:31:00,1.37837,1.37875,1.37837,1.37847,50700000.0
2007-10-15 04:32:00,1.37861,1.37876,1.37861,1.37865,29000000.0
2007-10-15 04:33:00,1.3786,1.3786,1.37832,1.37848,37200000.0
2007-10-15 04:34:00,1.37857,1.3786,1.37844,1.37857,30000000.0
2007-10-15 04:35:00,1.37844,1.37872,1.37844,1.37852,29200000.0
2007-10-15 04:36:00,1.37866,1.37866,1.3784,1.37844,28200000.0
2007-10-15 04:37:00,1.37853,1.37853,1.37811,1.37842,39800000.0
2007-10-15 04:38:00,1.37844,1.37872,1.37837,1.37872,34800000.0
2007-10-15 04:39:00,1.37853,1.37869,1.37814,1.37869,41800000.0
2007-10-15 04:40:00,1.37841,1.37847,1.3781,1.37834,55200000.0
2007-10-15 04:41:00,1.37837,1.37849,1.37808,1.37848,41200000.0
2007-10-15 04:42:00,1.37836,1.37857,1.37831,1.37857,49200000.0
2007-10-15 04:43:00,1.37829,1.37856,1.37829,1.37855,28400000.0
2007-10-15 04:44:00,1.37854,1.37864,1.37795,1.3786,53100000.0
2007-10-15 04:45:00,1.37862,1.37863,1.37849,1.37858,20800000.0
2007-10-15 04:46:00,1.37845,1.379,1.3781,1.3781,37600000.0
2007-10-15 04:47:00,1.37863,1.37865,1.37845,1.37865,28000000.0
2007-10-15 04:48:00,1.37857,1.37861,1.37846,1.37861,38500000.0
2007-10-15 04:49:00,1.37845,1.3788,1.37827,1.37851,38200000.0
2007-10-15 04:50:00,1.3785,1.37859,1.37837,1.37838,37600000.0
2007-10-15 04:51:00,1.37831,1.37863,1.37822,1.37863,30600000.0
2007-10-15 04:52:00,1.37859,1.3787,1.37839,1.37839,36200000.0
2007-10-15 04:53:00,1.37867,1.37867,1.37849,1.37852,64000001.0
2007-10-15 04:54:00,1.37869,1.37869,1.37847,1.37852,40400000.0
2007-10-15 04:55:00,1.3787,1.37873,1.3783,1.37843,29900000.0
2007-10-15 04:56:00,1.37843,1.37864,1.37843,1.37864,44800000.0
2007-10-15 04:57:00,1.37849,1.37849,1.37834,1.37838,51800001.0
2007-10-15 04:58:00,1.37855,1.37863,1.37832,1.37851,37000000.0
2007-10-15 04:59:00,1.37846,1.37879,1.37846,1.37865,30200000.0
2007-10-15 05:00:00,1.37859,1.37869,1.37842,1.37857,44800000.0
2007-10-15 05:01:00,1.37837,1.37856,1.37837,1.37854,37800000.0
2007-10-15 05:02:00,1.37829,1.3786,1.37829,1.3786,37000000.0
2007-10-15 05:03:00,1.37882,1.37882,1.37849,1.37874,90700000.0
2007-10-15 05:04:00,1.37862,1.37914,1.37862,1.37914,29200000.0
2007-10-15 05:05:00,1.37887,1.37887,1.37857,1.37877,48800000.0
2007-10-15 05:06:00,1.37876,1.3789,1.37859,1.37878,26000000.0
2007-10-15 05:07:00,1.37867,1.37916,1.37843,1.37916,38000000.0
2007-10-15 05:08:00,1.3791,1.3791,1.37884,1.37903,25600000.0
2007-10-15 05:09:00,1.37903,1.37903,1.37866,1.3787,55300000.0
2007-10-15 05:10:00,1.37871,1.37882,1.37843,1.3786,15000000.0
2007-10-15 05:11:00,1.37873,1.3789,1.37854,1.37854,36400000.0
2007-10-15 05:12:00,1.37866,1.37875,1.37849,1.37875,51800000.0
2007-10-15 05:13:00,1.37871,1.37891,1.37871,1.37876,25800000.0
2007-10-15 05:14:00,1.37888,1.37891,1.37872,1.3789,37200000.0
2007-10-15 05:15:00,1.37888,1.37888,1.3787,1.37876,46600001.0
2007-10-15 05:16:00,1.37882,1.37889,1.37862,1.37862,36600000.0
2007-10-15 05:17:00,1.37844,1.37877,1.37844,1.37863,22200000.0
2007-10-15 05:18:00,1.37879,1.37889,1.37867,1.37874,39700000.0
2007-10-15 05:19:00,1.3784,1.37874,1.3784,1.37863,48100000.0
2007-10-15 05:20:00,1.37846,1.3788,1.37844,1.37872,25800000.0
2007-10-15 05:21:00,1.37875,1.37876,1.37859,1.37859,54200000.0
2007-10-15 05:22:00,1.37864,1.37866,1.37844,1.37853,50400000.0
2007-10-15 05:23:00,1.37793,1.37866,1.37793,1.37845,40800000.0
2007-10-15 05:24:00,1.37844,1.37858,1.37844,1.37857,40400000.0
2007-10-15 05:25:00,1.37846,1.37863,1.37826,1.37856,44800000.0
2007-10-15 05:26:00,1.37857,1.37879,1.37853,1.37863,33800000.0
2007-10-15 05:27:00,1.37874,1.37888,1.37863,1.37867,42300000.0
2007-10-15 05:28:00,1.37869,1.37881,1.37808,1.37874,29300000.0
2007-10-15 05:29:00,1.3785,1.37864,1.3784,1.37864,40700000.0
2007-10-15 05:30:00,1.37862,1.3787,1.37843,1.37864,20600000.0
2007-10-15 05:31:00,1.37862,1.37874,1.37849,1.37852,90100000.0
2007-10-15 05:32:00,1.37864,1.37874,1.37831,1.37855,31200000.0
2007-10-15 05:33:00,1.37882,1.37882,1.37861,1.37861,52500001.0
2007-10-15 05:34:00,1.37864,1.37875,1.37864,1.37873,20600000.0
2007-10-15 05:35:00,1.37888,1.37896,1.37871,1.37888,51800000.0
2007-10-15 05:36:00,1.37876,1.37896,1.37876,1.37876,26000000.0
2007-10-15 05:37:00,1.37877,1.37891,1.37868,1.37877,40000000.0
2007-10-15 05:38:00,1.37866,1.37881,1.37842,1.37852,32800000.0
2007-10-15 05:39:00,1.37832,1.37837,1.37796,1.37829,29400000.0
2007-10-15 05:40:00,1.37823,1.37839,1.37819,1.3782,32600000.0
2007-10-15 05:41:00,1.37829,1.37857,1.3781,1.37853,48400000.0
2007-10-15 05:42:00,1.37851,1.3786,1.37836,1.3786,33200000.0
2007-10-15 05:43:00,1.37841,1.37869,1.37841,1.37846,32000000.0
2007-10-15 05:44:00,1.37856,1.37875,1.37848,1.3787,45100000.0
2007-10-15 05:45:00,1.37847,1.37873,1.37846,1.37846,38800000.0
2007-10-15 05:46:00,1.37877,1.37881,1.37865,1.37865,25400000.0
2007-10-15 05:47:00,1.37864,1.37872,1.37847,1.37857,41100000.0
2007-10-15 05:48:00,1.3785,1.3788,1.37849,1.37862,20200000.0
2007-10-15 05:49:00,1.37869,1.37872,1.3784,1.37851,108700001.0
2007-10-15 05:50:00,1.37849,1.3787,1.37837,1.37869,33000000.0
2007-10-15 05:51:00,1.37885,1.37888,1.37839,1.37839,40400000.0
2007-10-15 05:52:00,1.37856,1.37873,1.37845,1.37867,32800000.0
2007-10-15 05:53:00,1.37852,1.379,1.37852,1.37883,38600000.0
2007-10-15 05:54:00,1.37868,1.37873,1.37843,1.37873,50000000.0
2007-10-15 05:55:00,1.37868,1.37888,1.37861,1.37888,35400000.0
2007-10-15 05:56:00,1.37893,1.37893,1.37857,1.37877,25500000.0
2007-10-15 05:57:00,1.37842,1.37869,1.37842,1.37849,38400000.0
2007-10-15 05:58:00,1.37844,1.3786,1.37821,1.37821,42400000.0
2007-10-15 05:59:00,1.37826,1.37835,1.37815,1.37815,46900000.0
2007-10-15 06:00:00,1.37795,1.37827,1.37795,1.37812,28800000.0
2007-10-15 06:01:00,1.37801,1.37817,1.3779,1.37795,32200000.0
2007-10-15 06:02:00,1.37813,1.37847,1.37776,1.37847,26000000.0
2007-10-15 06:03:00,1.3783,1.37844,1.37802,1.37802,37600000.0
2007-10-15 06:04:00,1.37804,1.37804,1.37777,1.37794,46900000.0
2007-10-15 06:05:00,1.37813,1.37831,1.37799,1.37799,53200001.0
2007-10-15 06:06:00,1.37784,1.37798,1.37784,1.37787,46000000.0
2007-10-15 06:07:00,1.37795,1.37806,1.37782,1.37783,77899999.0
2007-10-15 06:08:00,1.37799,1.37799,1.37768,1.37785,59800000.0
2007-10-15 06:09:00,1.37775,1.37789,1.37774,1.37777,28400000.0
2007-10-15 06:10:00,1.37796,1.378,1.37789,1.37789,64900000.0
2007-10-15 06:11:00,1.37776,1.37783,1.37736,1.37754,46400000.0
2007-10-15 06:12:00,1.37768,1.37793,1.37768,1.37774,48400001.0
2007-10-15 06:13:00,1.3781,1.37825,1.37782,1.37815,56600000.0
2007-10-15 06:14:00,1.37822,1.37823,1.3779,1.37823,61700000.0
2007-10-15 06:15:00,1.37794,1.37815,1.37791,1.37809,35200000.0
2007-10-15 06:16:00,1.37812,1.37812,1.37781,1.37792,46300001.0
2007-10-15 06:17:00,1.37784,1.37863,1.37784,1.37861,28200000.0
2007-10-15 06:18:00,1.37849,1.37849,1.37802,1.37818,46100000.0
2007-10-15 06:19:00,1.37806,1.37806,1.3779,1.3779,21400000.0
2007-10-15 06:20:00,1.37806,1.37816,1.37789,1.37789,25600000.0
2007-10-15 06:21:00,1.37825,1.37874,1.37825,1.37874,26800000.0
2007-10-15 06:22:00,1.37877,1.37877,1.3785,1.37861,22200000.0
2007-10-15 06:23:00,1.37853,1.37873,1.37834,1.37873,32600000.0
2007-10-15 06:24:00,1.37859,1.37866,1.37824,1.37852,33200000.0
2007-10-15 06:25:00,1.3785,1.3785,1.3783,1.37839,22200000.0
2007-10-15 06:26:00,1.37835,1.37835,1.37812,1.37817,30200000.0
2007-10-15 06:27:00,1.37811,1.37831,1.37811,1.37822,32600000.0
2007-10-15 06:28:00,1.37807,1.37824,1.37804,1.37817,36300000.0
2007-10-15 06:29:00,1.37814,1.37814,1.37787,1.37788,33900000.0
2007-10-15 06:30:00,1.37817,1.37841,1.37817,1.37841,24600000.0
2007-10-15 06:31:00,1.37837,1.37844,1.37826,1.37826,20600000.0
2007-10-15 06:32:00,1.37832,1.37835,1.37814,1.37827,35800000.0
2007-10-15 06:33:00,1.37818,1.37839,1.37814,1.37835,28000000.0
2007-10-15 06:34:00,1.37782,1.37843,1.37782,1.37831,31600000.0
2007-10-15 06:35:00,1.37835,1.37859,1.37818,1.37831,68599999.0
2007-10-15 06:36:00,1.37803,1.37853,1.37803,1.37843,32000000.0
2007-10-15 06:37:00,1.37852,1.37864,1.37818,1.37818,38400000.0
2007-10-15 06:38:00,1.37829,1.37837,1.37816,1.37816,47200000.0
2007-10-15 06:39:00,1.3782,1.37845,1.37817,1.37827,32600000.0
2007-10-15 06:40:00,1.37823,1.37853,1.37823,1.37841,37400000.0
2007-10-15 06:41:00,1.37832,1.37849,1.37793,1.37849,37000001.0
2007-10-15 06:42:00,1.37793,1.37862,1.37793,1.37842,52900000.0
2007-10-15 06:43:00,1.37857,1.37862,1.37822,1.37838,32800000.0
2007-10-15 06:44:00,1.37839,1.3785,1.37829,1.37837,46400000.0
2007-10-15 06:45:00,1.37829,1.37844,1.37822,1.37822,61900001.0
2007-10-15 06:46:00,1.37831,1.37848,1.37818,1.3782,35200000.0
2007-10-15 06:47:00,1.37825,1.37825,1.37798,1.37811,52700000.0
2007-10-15 06:48:00,1.37802,1.37817,1.3778,1.37802,38500000.0
2007-10-15 06:49:00,1.37795,1.37815,1.37782,1.37784,49800001.0
2007-10-15 06:50:00,1.37776,1.37784,1.37761,1.37784,28200000.0
2007-10-15 06:51:00,1.37775,1.37777,1.37763,1.37774,48300001.0
2007-10-15 06:52:00,1.37767,1.37803,1.37752,1.37803,78700000.0
2007-10-15 06:53:00,1.37792,1.37792,1.37751,1.3778,25400000.0
2007-10-15 06:54:00,1.37771,1.3778,1.37745,1.37762,45000000.0
2007-10-15 06:55:00,1.37796,1.37796,1.37758,1.37758,30200000.0
2007-10-15 06:56:00,1.37746,1.37759,1.37736,1.37751,48500000.0
2007-10-15 06:57:00,1.37771,1.37779,1.37732,1.3776,60900000.0
2007-10-15 06:58:00,1.37753,1.37813,1.37753,1.37794,23200000.0
2007-10-15 06:59:00,1.37768,1.37777,1.37732,1.37752,39200000.0
2007-10-15 07:00:00,1.37765,1.3777,1.37746,1.3776,49800000.0
2007-10-15 07:01:00,1.37758,1.37776,1.37753,1.37771,48000001.0
2007-10-15 07:02:00,1.3777,1.37787,1.37761,1.37764,49900000.0
2007-10-15 07:03:00,1.37781,1.37781,1.37767,1.37772,35000000.0
2007-10-15 07:04:00,1.37786,1.37786,1.37744,1.37757,25800000.0
2007-10-15 07:05:00,1.37758,1.37773,1.37739,1.37739,32200000.0
2007-10-15 07:06:00,1.37758,1.37795,1.37758,1.37795,43900000.0
2007-10-15 07:07:00,1.37789,1.37804,1.37774,1.37786,30600000.0
2007-10-15 07:08:00,1.37794,1.37794,1.3777,1.3777,76100000.0
2007-10-15 07:09:00,1.3778,1.3778,1.37764,1.37773,44200000.0
2007-10-15 07:10:00,1.37775,1.37775,1.37768,1.37768,29000000.0
2007-10-15 07:11:00,1.37777,1.37789,1.37762,1.37767,40400000.0
2007-10-15 07:12:00,1.37797,1.37818,1.37759,1.37813,34200000.0
2007-10-15 07:13:00,1.37834,1.37834,1.37819,1.37828,53700000.0
2007-10-15 07:14:00,1.3782,1.37828,1.37797,1.37818,43200000.0
2007-10-15 07:15:00,1.37824,1.37826,1.37793,1.37826,44400000.0
2007-10-15 07:16:00,1.378,1.37832,1.378,1.37832,26600000.0
2007-10-15 07:17:00,1.37839,1.37842,1.37799,1.37837,48200000.0
2007-10-15 07:18:00,1.37846,1.3785,1.37818,1.37838,41600000.0
2007-10-15 07:19:00,1.37835,1.3785,1.37821,1.37829,59000000.0
2007-10-15 07:20:00,1.37823,1.37849,1.37811,1.37829,46800000.0
2007-10-15 07:21:00,1.37845,1.37869,1.37827,1.37869,35000000.0
2007-10-15 07:22:00,1.37856,1.37856,1.37806,1.37838,39700000.0
2007-10-15 07:23:00,1.37834,1.37854,1.37824,1.37835,35800000.0
2007-10-15 07:24:00,1.37827,1.37834,1.37815,1.37823,33800000.0
2007-10-15 07:25:00,1.37828,1.37828,1.37803,1.37812,24600000.0
2007-10-15 07:26:00,1.37816,1.37838,1.37816,1.37838,49700000.0
2007-10-15 07:27:00,1.37835,1.37842,1.37796,1.37827,35000000.0
2007-10-15 07:28:00,1.37812,1.37839,1.37795,1.37832,42300000.0
2007-10-15 07:29:00,1.37832,1.37833,1.37816,1.37833,33800000.0
2007-10-15 07:30:00,1.37828,1.3783,1.3778,1.3783,50400001.0
2007-10-15 07:31:00,1.37809,1.37833,1.37804,1.37833,25800000.0
2007-10-15 07:32:00,1.37811,1.37829,1.37778,1.3782,42200000.0
2007-10-15 07:33:00,1.37788,1.37792,1.37761,1.37761,30400000.0
2007-10-15 07:34:00,1.37784,1.37803,1.37773,1.378,40800000.0
2007-10-15 07:35:00,1.37776,1.37807,1.37776,1.37807,31800000.0
2007-10-15 07:36:00,1.37809,1.37825,1.37795,1.37821,46500000.0
2007-10-15 07:37:00,1.37816,1.37829,1.37801,1.3781,32300000.0
2007-10-15 07:38:00,1.37796,1.37796,1.37776,1.37779,28000000.0
2007-10-15 07:39:00,1.3775,1.37782,1.3775,1.37771,24600000.0
2007-10-15 07:40:00,1.37767,1.37767,1.37745,1.37755,33400000.0
2007-10-15 07:41:00,1.37761,1.37773,1.37756,1.37773,40100000.0
2007-10-15 07:42:00,1.37762,1.37779,1.37732,1.37779,67300000.0
2007-10-15 07:43:00,1.37789,1.37802,1.37775,1.37798,40600000.0
2007-10-15 07:44:00,1.37775,1.37784,1.37752,1.37784,32600000.0
2007-10-15 07:45:00,1.37786,1.37798,1.37739,1.37793,46100000.0
2007-10-15 07:46:00,1.37811,1.37833,1.37794,1.37833,31600000.0
2007-10-15 07:47:00,1.3783,1.3783,1.37767,1.37827,42000000.0
2007-10-15 07:48:00,1.37817,1.37835,1.37805,1.37835,30200000.0
2007-10-15 07:49:00,1.37812,1.37812,1.37771,1.37771,44400000.0
2007-10-15 07:50:00,1.37817,1.37826,1.37817,1.37824,18400000.0
2007-10-15 07:51:00,1.37811,1.37811,1.3777,1.37784,41900001.0
2007-10-15 07:52:00,1.37773,1.37805,1.37773,1.37805,19200000.0
2007-10-15 07:53:00,1.37825,1.37832,1.37799,1.37832,33800000.0
2007-10-15 07:54:00,1.37843,1.37865,1.37843,1.37847,28000000.0
2007-10-15 07:55:00,1.37867,1.37871,1.37836,1.37871,42200000.0
2007-10-15 07:56:00,1.37853,1.37897,1.37822,1.37897,27600000.0
2007-10-15 07:57:00,1.37896,1.37931,1.37886,1.37915,42400000.0
2007-10-15 07:58:00,1.37902,1.37957,1.37902,1.37957,40000000.0
2007-10-15 07:59:00,1.37923,1.37982,1.37923,1.37965,35600000.0
2007-10-15 08:00:00,1.37946,1.37974,1.37944,1.37948,33200000.0
2007-10-15 08:01:00,1.37937,1.37948,1.37933,1.37933,23400000.0
2007-10-15 08:02:00,1.37949,1.37961,1.37938,1.37961,32800000.0
2007-10-15 08:03:00,1.3797,1.3797,1.37923,1.37935,43300000.0
2007-10-15 08:04:00,1.37939,1.37956,1.37939,1.37943,18400000.0
2007-10-15 08:05:00,1.37952,1.37953,1.37943,1.37952,26400000.0
2007-10-15 08:06:00,1.37948,1.37983,1.37945,1.3797,53600000.0
2007-10-15 08:07:00,1.37978,1.38005,1.37975,1.37984,31200000.0
2007-10-15 08:08:00,1.37987,1.38005,1.3797,1.3797,30000000.0
2007-10-15 08:09:00,1.37996,1.38056,1.37996,1.38056,51400000.0
2007-10-15 08:10:00,1.38048,1.38056,1.38031,1.38043,45300000.0
2007-10-15 08:11:00,1.3804,1.38049,1.38038,1.38049,32600000.0
2007-10-15 08:12:00,1.3804,1.38074,1.38019,1.38063,42300000.0
2007-10-15 08:13:00,1.38025,1.38065,1.38024,1.38024,54100000.0
2007-10-15 08:14:00,1.38026,1.38049,1.38013,1.38049,46800000.0
2007-10-15 08:15:00,1.38056,1.38056,1.37999,1.3803,36400000.0
2007-10-15 08:16:00,1.3803,1.38055,1.38002,1.38055,35400000.0
2007-10-15 08:17:00,1.38073,1.38073,1.38027,1.38027,63400001.0
2007-10-15 08:18:00,1.38035,1.38047,1.37989,1.38047,39800000.0
2007-10-15 08:19:00,1.3804,1.3804,1.37978,1.38001,40200000.0
2007-10-15 08:20:00,1.38,1.38,1.37938,1.37947,50500000.0
2007-10-15 08:21:00,1.37919,1.37955,1.37919,1.37919,35200000.0
2007-10-15 08:22:00,1.37919,1.37962,1.37919,1.37949,41000000.0
2007-10-15 08:23:00,1.37935,1.37977,1.37935,1.37961,23200000.0
2007-10-15 08:24:00,1.37977,1.37977,1.37918,1.37959,29800000.0
2007-10-15 08:25:00,1.37965,1.3798,1.37953,1.37953,36400000.0
2007-10-15 08:26:00,1.37972,1.37972,1.37931,1.37941,54200001.0
2007-10-15 08:27:00,1.37939,1.37983,1.37939,1.3796,42500000.0
2007-10-15 08:28:00,1.37977,1.37986,1.37968,1.37986,47000000.0
2007-10-15 08:29:00,1.37991,1.38004,1.37986,1.37998,39400000.0
2007-10-15 08:30:00,1.38002,1.38009,1.37964,1.38,23200000.0
2007-10-15 08:31:00,1.3801,1.38025,1.37993,1.38025,50900000.0
2007-10-15 08:32:00,1.38036,1.38054,1.38024,1.38053,29200000.0
2007-10-15 08:33:00,1.3803,1.38043,1.37985,1.38011,41400000.0
2007-10-15 08:34:00,1.38044,1.38054,1.38023,1.38054,27000000.0
2007-10-15 08:35:00,1.38037,1.38046,1.38011,1.38046,49000000.0
2007-10-15 08:36:00,1.38044,1.38057,1.37998,1.38029,52000000.0
2007-10-15 08:37:00,1.38044,1.38044,1.38009,1.38018,32600000.0
2007-10-15 08:38:00,1.38016,1.38028,1.38,1.38008,25400000.0
2007-10-15 08:39:00,1.38032,1.38046,1.37993,1.38046,37800000.0
2007-10-15 08:40:00,1.38055,1.38059,1.38004,1.38034,49700001.0
2007-10-15 08:41:00,1.38015,1.3804,1.38004,1.3804,34100000.0
2007-10-15 08:42:00,1.38054,1.38054,1.38013,1.38016,48100000.0
2007-10-15 08:43:00,1.38018,1.38032,1.3801,1.3801,33800000.0
2007-10-15 08:44:00,1.38034,1.38034,1.37997,1.3802,31900000.0
2007-10-15 08:45:00,1.38012,1.38036,1.38004,1.38004,49500000.0
2007-10-15 08:46:00,1.3803,1.3803,1.38011,1.38028,53600000.0
2007-10-15 08:47:00,1.38025,1.38025,1.38002,1.38004,30000000.0
2007-10-15 08:48:00,1.38027,1.38096,1.38022,1.38096,52300001.0
2007-10-15 08:49:00,1.38074,1.3811,1.38059,1.38099,33000000.0
2007-10-15 08:50:00,1.38094,1.38164,1.38094,1.38164,35400000.0
2007-10-15 08:51:00,1.38143,1.38143,1.38067,1.38067,61000001.0
2007-10-15 08:52:00,1.38075,1.3808,1.3805,1.38057,54600000.0
2007-10-15 08:53:00,1.38066,1.38066,1.3801,1.3801,19400000.0
2007-10-15 08:54:00,1.38002,1.38029,1.37992,1.38029,19800000.0
2007-10-15 08:55:00,1.38034,1.38052,1.38018,1.38026,44800000.0
2007-10-15 08:56:00,1.38049,1.38049,1.38012,1.38019,45400000.0
2007-10-15 08:57:00,1.3803,1.3803,1.38011,1.38023,65600000.0
2007-10-15 08:58:00,1.38037,1.38037,1.37997,1.38028,65800000.0
2007-10-15 08:59:00,1.38016,1.38038,1.38005,1.38036,20600000.0
2007-10-15 09:00:00,1.38052,1.38093,1.3805,1.38089,31400000.0
2007-10-15 09:01:00,1.38085,1.38086,1.37994,1.38,29600000.0
2007-10-15 09:02:00,1.38004,1.38032,1.38004,1.3802,21200000.0
2007-10-15 09:03:00,1.37972,1.38031,1.37972,1.37974,43000000.0
2007-10-15 09:04:00,1.38,1.38046,1.37989,1.38041,14800000.0
2007-10-15 09:05:00,1.38055,1.38055,1.3799,1.38023,42400000.0
2007-10-15 09:06:00,1.38024,1.38027,1.37996,1.37996,34800000.0
2007-10-15 09:07:00,1.37996,1.38044,1.37996,1.38022,54200001.0
2007-10-15 09:08:00,1.38055,1.38078,1.3805,1.38071,29800000.0
2007-10-15 09:09:00,1.38082,1.38099,1.3805,1.38066,41000000.0
2007-10-15 09:10:00,1.38063,1.38097,1.38063,1.38097,19200000.0
2007-10-15 09:11:00,1.38096,1.38107,1.38084,1.38096,45700000.0
2007-10-15 09:12:00,1.38098,1.38104,1.38084,1.38093,34600000.0
2007-10-15 09:13:00,1.38077,1.38184,1.38077,1.38184,22400000.0
2007-10-15 09:14:00,1.38179,1.38207,1.38148,1.38155,35300000.0
2007-10-15 09:15:00,1.38137,1.3816,1.38137,1.38158,35400000.0
2007-10-15 09:16:00,1.38154,1.38161,1.38119,1.38148,36400001.0
2007-10-15 09:17:00,1.38153,1.38165,1.38129,1.38145,43400000.0
2007-10-15 09:18:00,1.38157,1.38157,1.3809,1.3809,25700000.0
2007-10-15 09:19:00,1.38039,1.38039,1.3796,1.37977,30400000.0
2007-10-15 09:20:00,1.37989,1.37991,1.37933,1.37933,37400001.0
2007-10-15 09:21:00,1.37944,1.38007,1.37936,1.37979,21600000.0
2007-10-15 09:22:00,1.37963,1.37989,1.37954,1.37988,28900000.0
2007-10-15 09:23:00,1.37998,1.3803,1.37996,1.38023,41200000.0
2007-10-15 09:24:00,1.38054,1.38066,1.38033,1.38033,33600000.0
2007-10-15 09:25:00,1.37971,1.38014,1.37971,1.38014,40800000.0
2007-10-15 09:26:00,1.38023,1.38053,1.38023,1.38051,41800000.0
2007-10-15 09:27:00,1.38046,1.38092,1.38024,1.38092,31800000.0
2007-10-15 09:28:00,1.38089,1.38109,1.38058,1.38059,32500000.0
2007-10-15 09:29:00,1.38068,1.38088,1.38053,1.38071,21600000.0
2007-10-15 09:30:00,1.38084,1.38093,1.38058,1.3806,30200000.0
2007-10-15 09:31:00,1.38056,1.38107,1.38048,1.38087,55000000.0
2007-10-15 09:32:00,1.38108,1.38142,1.38096,1.38113,45600000.0
2007-10-15 09:33:00,1.38117,1.38117,1.3806,1.38068,30200000.0
2007-10-15 09:34:00,1.38068,1.38111,1.38056,1.38074,30400000.0
2007-10-15 09:35:00,1.38065,1.38077,1.38051,1.38077,32800000.0
2007-10-15 09:36:00,1.38105,1.38118,1.38021,1.38021,23200000.0
2007-10-15 09:37:00,1.38015,1.38056,1.38015,1.38047,35200000.0
2007-10-15 09:38:00,1.38048,1.38057,1.38002,1.38013,52100000.0
2007-10-15 09:39:00,1.37991,1.38001,1.37979,1.37979,45000000.0
2007-10-15 09:40:00,1.37982,1.37982,1.37955,1.37959,31200001.0
2007-10-15 09:41:00,1.37973,1.37988,1.37938,1.37987,37800000.0
2007-10-15 09:42:00,1.38003,1.38059,1.38003,1.38033,37600000.0
2007-10-15 09:43:00,1.3803,1.38034,1.38018,1.38033,38700000.0
2007-10-15 09:44:00,1.37972,1.38002,1.37936,1.37936,42400000.0
2007-10-15 09:45:00,1.37958,1.37966,1.3789,1.3789,30400000.0
2007-10-15 09:46:00,1.37973,1.37979,1.37918,1.37919,41200000.0
2007-10-15 09:47:00,1.37909,1.37944,1.37903,1.37944,35900000.0
2007-10-15 09:48:00,1.37949,1.37957,1.37918,1.37953,61400001.0
2007-10-15 09:49:00,1.37945,1.37974,1.37928,1.37965,37400000.0
2007-10-15 09:50:00,1.37959,1.37978,1.37953,1.37956,36800000.0
2007-10-15 09:51:00,1.37956,1.38046,1.37949,1.38046,56400000.0
2007-10-15 09:52:00,1.38037,1.38064,1.38037,1.38063,35600000.0
2007-10-15 09:53:00,1.38054,1.38088,1.38044,1.38061,59400000.0
2007-10-15 09:54:00,1.38079,1.38088,1.38022,1.38062,30800000.0
2007-10-15 09:55:00,1.38057,1.38085,1.38055,1.38073,38400000.0
2007-10-15 09:56:00,1.38022,1.38055,1.38021,1.38026,21000000.0
2007-10-15 09:57:00,1.38042,1.38045,1.38023,1.38027,34400000.0
2007-10-15 09:58:00,1.38016,1.38101,1.38016,1.38093,61800001.0
2007-10-15 09:59:00,1.38083,1.38101,1.38066,1.38101,62800001.0
2007-10-15 10:00:00,1.38091,1.38099,1.38051,1.38083,42400000.0
2007-10-15 10:01:00,1.38129,1.38178,1.38128,1.38164,40200000.0
2007-10-15 10:02:00,1.38146,1.38152,1.38122,1.38132,35400000.0
2007-10-15 10:03:00,1.38165,1.38217,1.38165,1.38201,18400000.0
2007-10-15 10:04:00,1.38224,1.38224,1.38148,1.38158,32200000.0
2007-10-15 10:05:00,1.38156,1.38181,1.38117,1.3816,61800001.0
2007-10-15 10:06:00,1.38171,1.38182,1.38134,1.38134,30800000.0
2007-10-15 10:07:00,1.38132,1.38137,1.38109,1.38124,26800000.0
2007-10-15 10:08:00,1.38126,1.38159,1.38117,1.38147,32700000.0
2007-10-15 10:09:00,1.38159,1.38159,1.38133,1.38148,20000000.0
2007-10-15 10:10:00,1.38128,1.38128,1.38064,1.38119,23200000.0
2007-10-15 10:11:00,1.38098,1.38112,1.38067,1.38095,37300000.0
2007-10-15 10:12:00,1.38082,1.38115,1.38082,1.38086,38800000.0
2007-10-15 10:13:00,1.38098,1.38106,1.38083,1.38103,48300000.0
2007-10-15 10:14:00,1.3812,1.38124,1.38094,1.38111,37800000.0
2007-10-15 10:15:00,1.38108,1.38122,1.38084,1.38122,44600000.0
2007-10-15 10:16:00,1.38129,1.38129,1.38097,1.38124,65500001.0
2007-10-15 10:17:00,1.38118,1.38118,1.38069,1.38101,38900000.0
2007-10-15 10:18:00,1.3811,1.38138,1.3811,1.38135,34200000.0
2007-10-15 10:19:00,1.38134,1.38138,1.3812,1.38133,37400000.0
2007-10-15 10:20:00,1.38157,1.38165,1.38145,1.38165,19600000.0
2007-10-15 10:21:00,1.38129,1.38161,1.38129,1.38133,44000000.0
2007-10-15 10:22:00,1.38151,1.38151,1.38087,1.38141,49400000.0
2007-10-15 10:23:00,1.38135,1.38135,1.38094,1.38097,60800000.0
2007-10-15 10:24:00,1.38096,1.3811,1.38081,1.3811,42200000.0
2007-10-15 10:25:00,1.38113,1.38119,1.38094,1.38108,37400000.0
2007-10-15 10:26:00,1.38102,1.3813,1.38096,1.38121,40300000.0
2007-10-15 10:27:00,1.38117,1.38133,1.38102,1.38102,26800000.0
2007-10-15 10:28:00,1.38122,1.38153,1.38122,1.38153,37400000.0
2007-10-15 10:29:00,1.38173,1.38196,1.38155,1.38177,59700000.0
2007-10-15 10:30:00,1.38172,1.38197,1.38156,1.38178,39600000.0
2007-10-15 10:31:00,1.38162,1.38174,1.38148,1.38174,46900000.0
2007-10-15 10:32:00,1.38136,1.38165,1.38136,1.38165,39400000.0
2007-10-15 10:33:00,1.38162,1.38174,1.38155,1.38168,43200000.0
2007-10-15 10:34:00,1.38186,1.38213,1.38186,1.38189,44000000.0
2007-10-15 10:35:00,1.38195,1.38205,1.38167,1.38194,16300000.0
2007-10-15 10:36:00,1.38197,1.38197,1.38156,1.38156,20800000.0
2007-10-15 10:37:00,1.38187,1.38197,1.3817,1.38172,63900001.0
2007-10-15 10:38:00,1.38191,1.38217,1.3814,1.38206,95000000.0
2007-10-15 10:39:00,1.38195,1.38195,1.38169,1.38175,29600000.0
2007-10-15 10:40:00,1.3818,1.3818,1.38153,1.38164,29800001.0
2007-10-15 10:41:00,1.38191,1.3821,1.38171,1.3821,39500000.0
2007-10-15 10:42:00,1.38199,1.38199,1.38153,1.38175,31600000.0
2007-10-15 10:43:00,1.38192,1.38208,1.38192,1.38199,65400001.0
2007-10-15 10:44:00,1.38215,1.3834,1.38215,1.3833,36100000.0
2007-10-15 10:45:00,1.38299,1.38329,1.38293,1.38293,32600000.0
2007-10-15 10:46:00,1.3832,1.38325,1.38305,1.38312,44600000.0
2007-10-15 10:47:00,1.38339,1.38367,1.38339,1.38355,41600000.0
2007-10-15 10:48:00,1.38347,1.38347,1.38319,1.38321,41300000.0
2007-10-15 10:49:00,1.38308,1.38317,1.38295,1.38303,38400000.0
2007-10-15 10:50:00,1.38318,1.38323,1.38291,1.38315,35700000.0
2007-10-15 10:51:00,1.38286,1.38287,1.38255,1.38255,28000000.0
2007-10-15 10:52:00,1.38288,1.3834,1.38278,1.3834,40400000.0
2007-10-15 10:53:00,1.38351,1.38351,1.38327,1.3834,74700000.0
2007-10-15 10:54:00,1.3834,1.3834,1.3827,1.38319,73300000.0
2007-10-15 10:55:00,1.38293,1.38312,1.38264,1.38281,37800000.0
2007-10-15 10:56:00,1.38266,1.38267,1.38255,1.38266,34200000.0
2007-10-15 10:57:00,1.38262,1.38273,1.38245,1.38255,24800000.0
2007-10-15 10:58:00,1.38242,1.38266,1.38228,1.38228,50700000.0
2007-10-15 10:59:00,1.38222,1.38239,1.38202,1.38239,56600000.0
2007-10-15 11:00:00,1.38257,1.38279,1.38252,1.38252,29000000.0
2007-10-15 11:01:00,1.38245,1.38284,1.38239,1.38273,34200000.0
2007-10-15 11:02:00,1.3829,1.3829,1.38249,1.38262,28200000.0
2007-10-15 11:03:00,1.38263,1.38269,1.38237,1.38237,48500000.0
2007-10-15 11:04:00,1.38236,1.38252,1.38213,1.38252,25400000.0
2007-10-15 11:05:00,1.38244,1.38244,1.38222,1.38235,51500000.0
2007-10-15 11:06:00,1.38258,1.38258,1.38238,1.38253,54500000.0
2007-10-15 11:07:00,1.38255,1.38287,1.38255,1.38286,46600000.0
2007-10-15 11:08:00,1.38274,1.38339,1.38252,1.38335,40800000.0
2007-10-15 11:09:00,1.38316,1.38335,1.38303,1.38315,49800000.0
2007-10-15 11:10:00,1.38302,1.38416,1.38302,1.38416,57800000.0
2007-10-15 11:11:00,1.38412,1.38412,1.38308,1.38358,33200000.0
2007-10-15 11:12:00,1.38334,1.38364,1.3831,1.38364,62800002.0
2007-10-15 11:13:00,1.38359,1.38373,1.38345,1.38365,56300000.0
2007-10-15 11:14:00,1.38355,1.38376,1.38351,1.38371,35400000.0
2007-10-15 11:15:00,1.38382,1.38382,1.38354,1.38372,28200000.0
2007-10-15 11:16:00,1.38372,1.38382,1.3835,1.38382,37000000.0
2007-10-15 11:17:00,1.38394,1.38405,1.38394,1.384,35900000.0
2007-10-15 11:18:00,1.38394,1.38398,1.38329,1.3838,37800000.0
2007-10-15 11:19:00,1.38365,1.38372,1.38358,1.38372,50000001.0
2007-10-15 11:20:00,1.38381,1.38384,1.38376,1.38384,21800000.0
2007-10-15 11:21:00,1.38383,1.38401,1.38366,1.38371,39300000.0
2007-10-15 11:22:00,1.38374,1.38387,1.38352,1.38378,51200001.0
2007-10-15 11:23:00,1.38373,1.38375,1.38338,1.38367,39200000.0
2007-10-15 11:24:00,1.3839,1.3839,1.38348,1.38381,39600000.0
2007-10-15 11:25:00,1.38386,1.38386,1.38354,1.3838,62400000.0
2007-10-15 11:26:00,1.38366,1.38374,1.38359,1.38368,44800000.0
2007-10-15 11:27:00,1.38349,1.38349,1.3829,1.38343,30400000.0
2007-10-15 11:28:00,1.3833,1.38347,1.38326,1.38337,35200000.0
2007-10-15 11:29:00,1.38339,1.38341,1.3833,1.38337,50100000.0
2007-10-15 11:30:00,1.38337,1.38358,1.38325,1.38358,28600000.0
2007-10-15 11:31:00,1.38363,1.38392,1.38363,1.3838,47800001.0
2007-10-15 11:32:00,1.38372,1.3839,1.38339,1.38358,35000000.0
2007-10-15 11:33:00,1.38367,1.38395,1.38358,1.38383,55600000.0
2007-10-15 11:34:00,1.38331,1.384,1.38316,1.38395,30000000.0
2007-10-15 11:35:00,1.38386,1.38404,1.38384,1.38388,74200000.0
2007-10-15 11:36:00,1.38375,1.38375,1.38345,1.38361,33800000.0
2007-10-15 11:37:00,1.38357,1.38375,1.38341,1.38352,36000000.0
2007-10-15 11:38:00,1.38365,1.38412,1.3836,1.38377,43600000.0
2007-10-15 11:39:00,1.38376,1.38389,1.38365,1.38371,32200000.0
2007-10-15 11:40:00,1.38384,1.38408,1.38359,1.38408,27800000.0
2007-10-15 11:41:00,1.38377,1.38377,1.38341,1.38368,59200000.0
2007-10-15 11:42:00,1.38372,1.38383,1.38365,1.3837,24400000.0
2007-10-15 11:43:00,1.38371,1.38399,1.38365,1.3839,25600000.0
2007-10-15 11:44:00,1.38405,1.38407,1.38379,1.38396,33200000.0
2007-10-15 11:45:00,1.38419,1.38419,1.38393,1.38413,52400000.0
2007-10-15 11:46:00,1.38399,1.38399,1.38363,1.38391,37300000.0
2007-10-15 11:47:00,1.38394,1.38405,1.38377,1.38377,52700000.0
2007-10-15 11:48:00,1.38378,1.38397,1.3837,1.3837,26800000.0
2007-10-15 11:49:00,1.38392,1.38392,1.38338,1.38338,34500000.0
2007-10-15 11:50:00,1.38322,1.38327,1.38302,1.38302,37800000.0
2007-10-15 11:51:00,1.38323,1.38346,1.38323,1.38341,35800000.0
2007-10-15 11:52:00,1.38331,1.38358,1.38328,1.38346,42100000.0
2007-10-15 11:53:00,1.3834,1.38375,1.3834,1.38345,33000000.0
2007-10-15 11:54:00,1.38356,1.38366,1.38341,1.38356,44800001.0
2007-10-15 11:55:00,1.38366,1.38398,1.38366,1.38378,32800000.0
2007-10-15 11:56:00,1.38377,1.3838,1.38347,1.3835,33800000.0
2007-10-15 11:57:00,1.38342,1.38346,1.38317,1.38338,21200000.0
2007-10-15 11:58:00,1.38336,1.38353,1.38321,1.38327,31400000.0
2007-10-15 11:59:00,1.38328,1.38332,1.383,1.38319,41000001.0
2007-10-15 12:00:00,1.3831,1.38315,1.38297,1.38298,33200000.0
2007-10-15 12:01:00,1.38307,1.38313,1.38291,1.38306,35200000.0
2007-10-15 12:02:00,1.38324,1.38367,1.38324,1.38342,26900000.0
2007-10-15 12:03:00,1.38355,1.3837,1.3831,1.3831,33300000.0
2007-10-15 12:04:00,1.38336,1.38369,1.38336,1.38366,82900000.0
2007-10-15 12:05:00,1.38357,1.38374,1.38357,1.38367,36400000.0
2007-10-15 12:06:00,1.38366,1.38396,1.38361,1.38383,36100000.0
2007-10-15 12:07:00,1.38389,1.38403,1.38377,1.38403,50200001.0
2007-10-15 12:08:00,1.38405,1.3841,1.38384,1.38403,32800000.0
2007-10-15 12:09:00,1.38414,1.38414,1.38399,1.384,21800000.0
2007-10-15 12:10:00,1.3842,1.3842,1.38387,1.38404,50100000.0
2007-10-15 12:11:00,1.3843,1.38442,1.38413,1.38429,27400000.0
2007-10-15 12:12:00,1.38467,1.38513,1.38437,1.38513,45100000.0
2007-10-15 12:13:00,1.38532,1.38537,1.38474,1.38474,32800000.0
2007-10-15 12:14:00,1.38468,1.38491,1.38456,1.38479,37000000.0
2007-10-15 12:15:00,1.38489,1.38497,1.38454,1.38489,28800000.0
2007-10-15 12:16:00,1.38469,1.3851,1.38444,1.38444,50600000.0
2007-10-15 12:17:00,1.38458,1.38471,1.38445,1.38466,43800000.0
2007-10-15 12:18:00,1.38473,1.38581,1.38473,1.38581,33900000.0
2007-10-15 12:19:00,1.38549,1.38549,1.38524,1.38541,41400000.0
2007-10-15 12:20:00,1.38525,1.38528,1.38419,1.38431,28800000.0
2007-10-15 12:21:00,1.38427,1.38461,1.38411,1.3843,27800000.0
2007-10-15 12:22:00,1.38454,1.38466,1.38442,1.38457,49500000.0
2007-10-15 12:23:00,1.38454,1.38498,1.38422,1.3848,39800000.0
2007-10-15 12:24:00,1.38449,1.38505,1.38449,1.38505,28200000.0
2007-10-15 12:25:00,1.38505,1.38506,1.38406,1.38406,38600000.0
2007-10-15 12:26:00,1.38438,1.3846,1.38415,1.38458,48400000.0
2007-10-15 12:27:00,1.38474,1.38483,1.38455,1.38481,43400000.0
2007-10-15 12:28:00,1.38488,1.38495,1.38474,1.38481,25000000.0
2007-10-15 12:29:00,1.3847,1.38492,1.3846,1.38492,27000000.0
2007-10-15 12:30:00,1.38486,1.38486,1.38451,1.38453,28800000.0
2007-10-15 12:31:00,1.38444,1.38466,1.38444,1.38451,65600001.0
2007-10-15 12:32:00,1.38457,1.38473,1.38438,1.38446,28800000.0
2007-10-15 12:33:00,1.38456,1.38479,1.38447,1.38477,35400000.0
2007-10-15 12:34:00,1.38461,1.3848,1.38456,1.38463,19800000.0
2007-10-15 12:35:00,1.3847,1.38473,1.38454,1.38473,37600000.0
2007-10-15 12:36:00,1.38456,1.38456,1.38415,1.3843,31200000.0
2007-10-15 12:37:00,1.38427,1.38445,1.38413,1.38423,37400000.0
2007-10-15 12:38:00,1.3844,1.38447,1.38425,1.38438,36400000.0
2007-10-15 12:39:00,1.38443,1.38489,1.38433,1.38475,30600000.0
2007-10-15 12:40:00,1.38475,1.385,1.38475,1.385,47000000.0
2007-10-15 12:41:00,1.38505,1.38505,1.38467,1.38491,78499998.0
2007-10-15 12:42:00,1.38522,1.38561,1.38499,1.38561,52600001.0
2007-10-15 12:43:00,1.38583,1.38604,1.38583,1.38589,19600000.0
2007-10-15 12:44:00,1.38602,1.38603,1.38559,1.38601,45200000.0
2007-10-15 12:45:00,1.38588,1.38588,1.38527,1.38527,23000000.0
2007-10-15 12:46:00,1.38527,1.38536,1.38477,1.38492,28200000.0
2007-10-15 12:47:00,1.3847,1.38483,1.38462,1.38465,43800000.0
2007-10-15 12:48:00,1.38465,1.38469,1.38429,1.38429,31700000.0
2007-10-15 12:49:00,1.38435,1.38507,1.38435,1.38507,50000000.0
2007-10-15 12:50:00,1.38518,1.38531,1.38475,1.38475,49400000.0
2007-10-15 12:51:00,1.38478,1.38497,1.38453,1.38484,59700000.0
2007-10-15 12:52:00,1.38502,1.38511,1.38474,1.38511,33800000.0
2007-10-15 12:53:00,1.3852,1.38539,1.38482,1.38521,51800000.0
2007-10-15 12:54:00,1.38515,1.38524,1.38513,1.38524,48200000.0
2007-10-15 12:55:00,1.38531,1.38568,1.38513,1.3855,39800000.0
2007-10-15 12:56:00,1.38548,1.38582,1.38542,1.3857,46600000.0
2007-10-15 12:57:00,1.38586,1.38586,1.38546,1.38561,39800001.0
2007-10-15 12:58:00,1.38523,1.38585,1.38523,1.38585,32800000.0
2007-10-15 12:59:00,1.38565,1.38603,1.38565,1.3858,41800000.0
2007-10-15 13:00:00,1.38569,1.38584,1.38559,1.38565,42400000.0
2007-10-15 13:01:00,1.38549,1.3859,1.38549,1.38562,41600000.0
2007-10-15 13:02:00,1.38557,1.38561,1.38524,1.38536,27000000.0
2007-10-15 13:03:00,1.3853,1.38532,1.38484,1.38495,42100000.0
2007-10-15 13:04:00,1.38502,1.38536,1.38493,1.38511,30200000.0
2007-10-15 13:05:00,1.38479,1.38547,1.38479,1.38535,36000000.0
2007-10-15 13:06:00,1.38512,1.38529,1.38489,1.38523,31600000.0
2007-10-15 13:07:00,1.38535,1.38535,1.3849,1.3849,35800000.0
2007-10-15 13:08:00,1.38495,1.3854,1.38495,1.3854,33600000.0
2007-10-15 13:09:00,1.38526,1.38532,1.38504,1.38509,31000000.0
2007-10-15 13:10:00,1.3855,1.3855,1.38503,1.38505,43800000.0
2007-10-15 13:11:00,1.38499,1.38499,1.38464,1.38477,20400000.0
2007-10-15 13:12:00,1.38476,1.38492,1.38456,1.38463,32300000.0
2007-10-15 13:13:00,1.38477,1.38494,1.38469,1.38483,34000000.0
2007-10-15 13:14:00,1.3846,1.38476,1.3844,1.38458,48400000.0
2007-10-15 13:15:00,1.3846,1.38472,1.38436,1.3846,49400000.0
2007-10-15 13:16:00,1.3847,1.38472,1.38445,1.38462,51500000.0
2007-10-15 13:17:00,1.38417,1.38482,1.38417,1.3846,34900000.0
2007-10-15 13:18:00,1.38471,1.38471,1.38436,1.38457,41000000.0
2007-10-15 13:19:00,1.3843,1.38437,1.38412,1.38434,17200000.0
2007-10-15 13:20:00,1.38437,1.38437,1.38379,1.38408,39400000.0
2007-10-15 13:21:00,1.38439,1.38439,1.38391,1.38428,24000000.0
2007-10-15 13:22:00,1.38432,1.38438,1.38414,1.38438,45200000.0
2007-10-15 13:23:00,1.38382,1.38441,1.38382,1.38419,43200000.0
2007-10-15 13:24:00,1.38424,1.38456,1.38419,1.38456,24800000.0
2007-10-15 13:25:00,1.38442,1.38442,1.38412,1.38433,30800000.0
2007-10-15 13:26:00,1.38426,1.38435,1.38414,1.38426,34100000.0
2007-10-15 13:27:00,1.38438,1.38439,1.38411,1.38421,37700000.0
2007-10-15 13:28:00,1.38417,1.38429,1.38394,1.38398,33400000.0
2007-10-15 13:29:00,1.38419,1.38419,1.38354,1.38409,60400001.0
2007-10-15 13:30:00,1.3842,1.38421,1.38394,1.38418,44400000.0
2007-10-15 13:31:00,1.38411,1.38431,1.38382,1.38431,31200000.0
2007-10-15 13:32:00,1.38439,1.38439,1.38383,1.38423,392300002.0
2007-10-15 13:33:00,1.384,1.38413,1.38393,1.38405,589700005.0
2007-10-15 13:34:00,1.38366,1.38383,1.38343,1.38345,555500002.0
2007-10-15 13:35:00,1.38342,1.3836,1.3833,1.38352,389200000.0
2007-10-15 13:36:00,1.38356,1.38356,1.38324,1.38337,153100000.0
2007-10-15 13:37:00,1.3833,1.38357,1.38323,1.38343,606400001.0
2007-10-15 13:38:00,1.3835,1.38422,1.3835,1.38398,392200001.0
2007-10-15 13:39:00,1.3839,1.38392,1.38361,1.38376,224300000.0
2007-10-15 13:40:00,1.38369,1.38382,1.38345,1.38357,381800001.0
2007-10-15 13:41:00,1.38358,1.38366,1.38324,1.38362,347800000.0
2007-10-15 13:42:00,1.38363,1.38374,1.38335,1.38364,653400001.0
2007-10-15 13:43:00,1.38367,1.3839,1.38357,1.38363,156200000.0
2007-10-15 13:44:00,1.38358,1.38376,1.38335,1.38341,348500000.0
2007-10-15 13:45:00,1.38346,1.38352,1.3832,1.38334,224200000.0
2007-10-15 13:46:00,1.38318,1.38376,1.38299,1.38299,212000000.0
2007-10-15 13:47:00,1.38284,1.38331,1.38284,1.38308,243800001.0
2007-10-15 13:48:00,1.3832,1.38322,1.38273,1.38285,107700000.0
2007-10-15 13:49:00,1.38293,1.38321,1.38292,1.38293,265100000.0
2007-10-15 13:50:00,1.383,1.3832,1.38286,1.38286,190500000.0
2007-10-15 13:51:00,1.38289,1.38313,1.38276,1.38296,320800000.0
2007-10-15 13:52:00,1.38298,1.3831,1.38272,1.38279,350300001.0
2007-10-15 13:53:00,1.38292,1.38367,1.38292,1.38367,368900000.0
2007-10-15 13:54:00,1.38367,1.38367,1.38315,1.3832,355600001.0
2007-10-15 13:55:00,1.38323,1.38338,1.38287,1.38316,456300001.0
2007-10-15 13:56:00,1.38349,1.38358,1.3832,1.38321,413600002.0
2007-10-15 13:57:00,1.38319,1.38325,1.38309,1.38319,286100000.0
2007-10-15 13:58:00,1.38319,1.38319,1.38299,1.38311,429299999.0
2007-10-15 13:59:00,1.38311,1.38322,1.38286,1.38312,275200000.0
2007-10-15 14:00:00,1.38329,1.38387,1.38298,1.3834,453100000.0
2007-10-15 14:01:00,1.3836,1.38369,1.38333,1.38341,247600001.0
2007-10-15 14:02:00,1.38342,1.38346,1.383,1.38336,392399999.0
2007-10-15 14:03:00,1.38339,1.38342,1.38311,1.38342,377300000.0
2007-10-15 14:04:00,1.38331,1.38358,1.38315,1.38358,334900002.0
2007-10-15 14:05:00,1.38359,1.38365,1.38325,1.38335,475800002.0
2007-10-15 14:06:00,1.3832,1.38346,1.38308,1.38308,490000001.0
2007-10-15 14:07:00,1.38305,1.38336,1.38297,1.38309,379800000.0
2007-10-15 14:08:00,1.38317,1.38324,1.38298,1.38321,243600000.0
2007-10-15 14:09:00,1.3832,1.3832,1.38293,1.38295,285500002.0
2007-10-15 14:10:00,1.38295,1.38317,1.38295,1.38304,199200000.0
2007-10-15 14:11:00,1.38307,1.38309,1.38286,1.38293,246400002.0
2007-10-15 14:12:00,1.38296,1.38317,1.38272,1.38296,487700001.0
2007-10-15 14:13:00,1.38291,1.38311,1.38277,1.38277,461999999.0
2007-10-15 14:14:00,1.38274,1.3831,1.38274,1.38297,465500001.0
2007-10-15 14:15:00,1.38299,1.38299,1.38273,1.38283,277900000.0
2007-10-15 14:16:00,1.38281,1.38284,1.38273,1.38273,99000000.0
2007-10-15 14:17:00,1.38273,1.38276,1.3824,1.38261,129200000.0
2007-10-15 14:18:00,1.38266,1.3829,1.3826,1.3829,213000000.0
2007-10-15 14:19:00,1.38282,1.38306,1.3826,1.38264,444700001.0
2007-10-15 14:20:00,1.38284,1.38333,1.38282,1.38333,277800000.0
2007-10-15 14:21:00,1.38293,1.38301,1.38239,1.3824,387000000.0
2007-10-15 14:22:00,1.38241,1.38277,1.38234,1.38243,503200004.0
2007-10-15 14:23:00,1.38261,1.38348,1.3825,1.38348,470800000.0
2007-10-15 14:24:00,1.38357,1.38386,1.38343,1.38366,364700002.0
2007-10-15 14:25:00,1.38365,1.3838,1.38348,1.38362,340400000.0
2007-10-15 14:26:00,1.38364,1.38371,1.38342,1.38356,405400000.0
2007-10-15 14:27:00,1.38365,1.38371,1.3835,1.38353,251300000.0
2007-10-15 14:28:00,1.38357,1.3837,1.38328,1.38351,539800002.0
2007-10-15 14:29:00,1.38326,1.38345,1.38297,1.38328,463700002.0
2007-10-15 14:30:00,1.38329,1.38336,1.38242,1.38315,606700001.0
2007-10-15 14:31:00,1.38316,1.38318,1.38267,1.38294,451100001.0
2007-10-15 14:32:00,1.38295,1.38301,1.3828,1.38298,370300000.0
2007-10-15 14:33:00,1.38295,1.38323,1.38286,1.38309,211400001.0
2007-10-15 14:34:00,1.38308,1.38317,1.3829,1.38297,127200000.0
2007-10-15 14:35:00,1.38292,1.38306,1.38277,1.38282,224000000.0
2007-10-15 14:36:00,1.38273,1.38294,1.3826,1.38284,344400000.0
2007-10-15 14:37:00,1.383,1.38335,1.3828,1.38335,241500001.0
2007-10-15 14:38:00,1.38341,1.38345,1.38293,1.38306,184400000.0
2007-10-15 14:39:00,1.383,1.38309,1.38288,1.38291,208800001.0
2007-10-15 14:40:00,1.38299,1.38333,1.38299,1.38305,278600001.0
2007-10-15 14:41:00,1.38313,1.38336,1.38312,1.38318,301000000.0
2007-10-15 14:42:00,1.38324,1.38324,1.38276,1.38291,91200000.0
2007-10-15 14:43:00,1.38284,1.38294,1.38276,1.38291,124800000.0
2007-10-15 14:44:00,1.38291,1.38293,1.38256,1.3828,417800000.0
2007-10-15 14:45:00,1.38287,1.38301,1.3828,1.38288,359800000.0
2007-10-15 14:46:00,1.38282,1.38291,1.38242,1.38268,279900000.0
2007-10-15 14:47:00,1.38268,1.38294,1.38257,1.38276,297499999.0
2007-10-15 14:48:00,1.38283,1.38314,1.38229,1.3826,521400000.0
2007-10-15 14:49:00,1.38242,1.38248,1.38233,1.38248,146900000.0
2007-10-15 14:50:00,1.38242,1.38281,1.38234,1.38234,291600001.0
2007-10-15 14:51:00,1.38236,1.3828,1.38236,1.3828,166400000.0
2007-10-15 14:52:00,1.38277,1.38294,1.38269,1.38288,284600000.0
2007-10-15 14:53:00,1.38297,1.38317,1.3828,1.38317,402800000.0
2007-10-15 14:54:00,1.38315,1.38323,1.38304,1.38313,168300000.0
2007-10-15 14:55:00,1.38343,1.38351,1.3833,1.3834,269500001.0
2007-10-15 14:56:00,1.38341,1.38341,1.38316,1.38333,474300001.0
2007-10-15 14:57:00,1.38325,1.38325,1.38264,1.38264,352400002.0
2007-10-15 14:58:00,1.3827,1.38302,1.38266,1.38294,341400000.0
2007-10-15 14:59:00,1.38295,1.38298,1.38275,1.3829,231200000.0
2007-10-15 15:00:00,1.38297,1.38324,1.3827,1.38289,766500000.0
2007-10-15 15:01:00,1.38292,1.38315,1.38277,1.3829,305700000.0
2007-10-15 15:02:00,1.38286,1.38316,1.38246,1.38247,571200003.0
2007-10-15 15:03:00,1.38225,1.38237,1.38156,1.38185,405600001.0
2007-10-15 15:04:00,1.3817,1.38197,1.38153,1.3817,415200001.0
2007-10-15 15:05:00,1.38173,1.38192,1.38141,1.38146,351400000.0
2007-10-15 15:06:00,1.38143,1.38171,1.38139,1.38139,274500001.0
2007-10-15 15:07:00,1.38141,1.38173,1.38141,1.38173,291800002.0
2007-10-15 15:08:00,1.38174,1.38211,1.38173,1.38178,495600001.0
2007-10-15 15:09:00,1.38168,1.38177,1.38133,1.38133,509100003.0
2007-10-15 15:10:00,1.38135,1.38199,1.38135,1.38199,466200001.0
2007-10-15 15:11:00,1.38215,1.38264,1.38215,1.38261,403900001.0
2007-10-15 15:12:00,1.38255,1.38263,1.38228,1.38229,350800002.0
2007-10-15 15:13:00,1.38227,1.38283,1.38212,1.38219,449000002.0
2007-10-15 15:14:00,1.3823,1.3826,1.3822,1.38231,424400000.0
2007-10-15 15:15:00,1.38226,1.38251,1.38219,1.38236,388000000.0
2007-10-15 15:16:00,1.38234,1.38268,1.38234,1.38241,486900002.0
2007-10-15 15:17:00,1.38254,1.38336,1.38254,1.38336,331300000.0
2007-10-15 15:18:00,1.38342,1.38379,1.38326,1.38352,232400000.0
2007-10-15 15:19:00,1.38338,1.38346,1.38299,1.38325,499900000.0
2007-10-15 15:20:00,1.38327,1.38348,1.38315,1.38343,427800000.0
2007-10-15 15:21:00,1.38339,1.38345,1.38313,1.38313,736300001.0
2007-10-15 15:22:00,1.3836,1.38409,1.3836,1.38407,551400001.0
2007-10-15 15:23:00,1.384,1.38411,1.38377,1.38401,411200002.0
2007-10-15 15:24:00,1.38422,1.38427,1.38396,1.3841,562500002.0
2007-10-15 15:25:00,1.38387,1.38407,1.38368,1.38384,593300001.0
2007-10-15 15:26:00,1.38385,1.3839,1.38362,1.38372,644700000.0
2007-10-15 15:27:00,1.38408,1.38418,1.38374,1.384,657700000.0
2007-10-15 15:28:00,1.38414,1.38466,1.38402,1.38457,606500001.0
2007-10-15 15:29:00,1.38458,1.38468,1.38426,1.38442,580100003.0
2007-10-15 15:30:00,1.38421,1.38444,1.38403,1.38423,672000001.0
2007-10-15 15:31:00,1.38433,1.38438,1.38407,1.38412,528900000.0
2007-10-15 15:32:00,1.38413,1.38425,1.38371,1.384,479000002.0
2007-10-15 15:33:00,1.38397,1.38399,1.38371,1.38371,490599999.0
2007-10-15 15:34:00,1.38353,1.3837,1.38329,1.38343,474400001.0
2007-10-15 15:35:00,1.38346,1.38348,1.38315,1.38323,638000000.0
2007-10-15 15:36:00,1.38359,1.38389,1.38347,1.38347,377300000.0
2007-10-15 15:37:00,1.3835,1.38382,1.38339,1.38375,262300000.0
2007-10-15 15:38:00,1.38374,1.38384,1.38358,1.38367,479500001.0
2007-10-15 15:39:00,1.3837,1.38374,1.38342,1.38373,396499999.0
2007-10-15 15:40:00,1.38376,1.38392,1.38358,1.38372,406700000.0
2007-10-15 15:41:00,1.38358,1.38358,1.38323,1.38345,289300000.0
2007-10-15 15:42:00,1.38336,1.38353,1.38326,1.38347,232100000.0
2007-10-15 15:43:00,1.3834,1.38356,1.38323,1.38344,473400001.0
2007-10-15 15:44:00,1.3835,1.38391,1.3835,1.38385,280000000.0
2007-10-15 15:45:00,1.3841,1.38467,1.3841,1.38433,561000000.0
2007-10-15 15:46:00,1.38427,1.38468,1.38421,1.38459,561800000.0
2007-10-15 15:47:00,1.38467,1.38493,1.3844,1.3844,278100000.0
2007-10-15 15:48:00,1.38447,1.38475,1.38426,1.3846,233800000.0
2007-10-15 15:49:00,1.38463,1.38466,1.38432,1.38441,340400000.0
2007-10-15 15:50:00,1.3843,1.38444,1.38411,1.38442,418900001.0
2007-10-15 15:51:00,1.38441,1.38466,1.38425,1.38466,509300001.0
2007-10-15 15:52:00,1.38469,1.38469,1.38429,1.38439,350800000.0
2007-10-15 15:53:00,1.38477,1.38477,1.38428,1.38428,357600001.0
2007-10-15 15:54:00,1.38436,1.38462,1.38429,1.38429,368000000.0
2007-10-15 15:55:00,1.38426,1.38442,1.384,1.38422,391200002.0
2007-10-15 15:56:00,1.38439,1.38453,1.38423,1.38448,452500002.0
2007-10-15 15:57:00,1.38439,1.38446,1.3842,1.38427,373100000.0
2007-10-15 15:58:00,1.38441,1.38501,1.38441,1.38492,406000000.0
2007-10-15 15:59:00,1.38489,1.38505,1.38446,1.38458,461400001.0
2007-10-15 16:00:00,1.38452,1.38484,1.38445,1.38466,424200001.0
2007-10-15 16:01:00,1.38457,1.38475,1.38425,1.38445,489600001.0
2007-10-15 16:02:00,1.38443,1.38467,1.38422,1.38458,471000000.0
2007-10-15 16:03:00,1.38448,1.38463,1.38417,1.3846,470600002.0
2007-10-15 16:04:00,1.38455,1.38457,1.38418,1.38429,412800000.0
2007-10-15 16:05:00,1.38445,1.38478,1.38426,1.38462,347600001.0
2007-10-15 16:06:00,1.3848,1.38509,1.38468,1.38468,172800000.0
2007-10-15 16:07:00,1.38471,1.3848,1.38453,1.38458,228000000.0
2007-10-15 16:08:00,1.38465,1.38504,1.38465,1.38504,180600002.0
2007-10-15 16:09:00,1.38479,1.38492,1.38462,1.38489,356300001.0
2007-10-15 16:10:00,1.3848,1.38498,1.38473,1.3849,393800000.0
2007-10-15 16:11:00,1.38475,1.38489,1.38458,1.38482,544300000.0
2007-10-15 16:12:00,1.38475,1.38493,1.38454,1.38477,466800001.0
2007-10-15 16:13:00,1.38518,1.3853,1.38492,1.38517,546800002.0
2007-10-15 16:14:00,1.38524,1.38536,1.385,1.385,474000000.0
2007-10-15 16:15:00,1.3852,1.38534,1.38492,1.38521,676800000.0
2007-10-15 16:16:00,1.38525,1.38544,1.38511,1.38517,579700001.0
2007-10-15 16:17:00,1.38523,1.38559,1.38522,1.38543,545800000.0
2007-10-15 16:18:00,1.38548,1.38577,1.38524,1.38543,744400001.0
2007-10-15 16:19:00,1.38542,1.38551,1.38512,1.38528,714100002.0
2007-10-15 16:20:00,1.38526,1.38577,1.38526,1.38538,637000000.0
2007-10-15 16:21:00,1.38548,1.38562,1.38535,1.38541,572500001.0
2007-10-15 16:22:00,1.38528,1.38531,1.38501,1.38512,584600000.0
2007-10-15 16:23:00,1.3852,1.38552,1.38509,1.38538,500800003.0
2007-10-15 16:24:00,1.38549,1.38568,1.38534,1.38544,608500002.0
2007-10-15 16:25:00,1.38537,1.38565,1.38527,1.38546,622800002.0
2007-10-15 16:26:00,1.38559,1.38571,1.38549,1.38554,519700000.0
2007-10-15 16:27:00,1.38526,1.3856,1.38525,1.38552,450000001.0
2007-10-15 16:28:00,1.38568,1.38595,1.38543,1.38569,618600001.0
2007-10-15 16:29:00,1.38571,1.38598,1.38569,1.3859,455300002.0
2007-10-15 16:30:00,1.38607,1.38655,1.38581,1.38641,443100000.0
2007-10-15 16:31:00,1.38635,1.38653,1.38609,1.38609,415400003.0
2007-10-15 16:32:00,1.38597,1.38624,1.38584,1.38594,627100001.0
2007-10-15 16:33:00,1.38591,1.38605,1.3857,1.38576,605500000.0
2007-10-15 16:34:00,1.38588,1.38597,1.38568,1.38597,428500000.0
2007-10-15 16:35:00,1.38596,1.38607,1.38574,1.38591,431900000.0
2007-10-15 16:36:00,1.38602,1.38617,1.38583,1.38605,494000001.0
2007-10-15 16:37:00,1.38606,1.38606,1.38563,1.3857,533300001.0
2007-10-15 16:38:00,1.38583,1.38583,1.38538,1.3856,562400000.0
2007-10-15 16:39:00,1.38534,1.38563,1.38527,1.3853,640699999.0
2007-10-15 16:40:00,1.38504,1.3854,1.38496,1.385,378300001.0
2007-10-15 16:41:00,1.38503,1.38539,1.385,1.38518,366000001.0
2007-10-15 16:42:00,1.38523,1.38548,1.385,1.38524,411900000.0
2007-10-15 16:43:00,1.38539,1.38553,1.3852,1.38553,404800000.0
2007-10-15 16:44:00,1.38557,1.38574,1.38546,1.38551,559900003.0
2007-10-15 16:45:00,1.38547,1.38561,1.38516,1.38546,449400000.0
2007-10-15 16:46:00,1.38558,1.38589,1.38553,1.38564,343300001.0
2007-10-15 16:47:00,1.38574,1.38574,1.38543,1.38553,576400001.0
2007-10-15 16:48:00,1.38558,1.38562,1.38515,1.38515,554300001.0
2007-10-15 16:49:00,1.38522,1.38551,1.38506,1.38542,513800001.0
2007-10-15 16:50:00,1.38536,1.38569,1.38532,1.38532,389000002.0
2007-10-15 16:51:00,1.38547,1.38563,1.38541,1.38553,304400000.0
2007-10-15 16:52:00,1.38547,1.38561,1.38538,1.38542,297400001.0
2007-10-15 16:53:00,1.38526,1.38526,1.38475,1.38492,602500001.0
2007-10-15 16:54:00,1.38492,1.38541,1.38492,1.38527,484100001.0
2007-10-15 16:55:00,1.38522,1.38539,1.38488,1.38527,505400000.0
2007-10-15 16:56:00,1.38517,1.38524,1.38489,1.3851,278600000.0
2007-10-15 16:57:00,1.385,1.38518,1.38487,1.38495,507500001.0
2007-10-15 16:58:00,1.3851,1.38561,1.3851,1.38537,550900001.0
2007-10-15 16:59:00,1.38543,1.38543,1.38484,1.38499,461500000.0
2007-10-15 17:00:00,1.38478,1.38505,1.38461,1.38495,828099998.0
2007-10-15 17:01:00,1.38497,1.38497,1.38425,1.38463,495900000.0
2007-10-15 17:02:00,1.38467,1.38495,1.38443,1.38484,320400000.0
2007-10-15 17:03:00,1.38485,1.38493,1.38455,1.38479,509500002.0
2007-10-15 17:04:00,1.38454,1.38459,1.38408,1.38453,455900000.0
2007-10-15 17:05:00,1.38466,1.38481,1.3843,1.38441,470500000.0
2007-10-15 17:06:00,1.38426,1.38451,1.38416,1.38426,344100001.0
2007-10-15 17:07:00,1.38435,1.38466,1.38396,1.38461,296600001.0
2007-10-15 17:08:00,1.38469,1.3847,1.38427,1.38435,398900000.0
2007-10-15 17:09:00,1.38448,1.38467,1.38412,1.38461,601600000.0
2007-10-15 17:10:00,1.38462,1.3848,1.38418,1.38465,412100001.0
2007-10-15 17:11:00,1.38466,1.38491,1.3845,1.38453,502200000.0
2007-10-15 17:12:00,1.38438,1.38438,1.38361,1.38397,411400000.0
2007-10-15 17:13:00,1.38403,1.3844,1.3838,1.3838,314000003.0
2007-10-15 17:14:00,1.38375,1.38397,1.38353,1.38383,539400001.0
2007-10-15 17:15:00,1.38384,1.38427,1.38379,1.38405,541600001.0
2007-10-15 17:16:00,1.38392,1.38434,1.38388,1.38418,447700002.0
2007-10-15 17:17:00,1.38422,1.38441,1.38416,1.38427,403000001.0
2007-10-15 17:18:00,1.38416,1.38418,1.38361,1.38388,632500002.0
2007-10-15 17:19:00,1.38381,1.38408,1.38356,1.38397,353100001.0
2007-10-15 17:20:00,1.38399,1.38412,1.38366,1.38381,399900001.0
2007-10-15 17:21:00,1.38379,1.38447,1.38379,1.38447,411700002.0
2007-10-15 17:22:00,1.38459,1.38507,1.38435,1.38458,478800000.0
2007-10-15 17:23:00,1.38458,1.38519,1.38439,1.38515,517800000.0
2007-10-15 17:24:00,1.38512,1.38534,1.38481,1.38518,531900002.0
2007-10-15 17:25:00,1.3852,1.3852,1.38476,1.38478,408799999.0
2007-10-15 17:26:00,1.38484,1.38497,1.38461,1.38487,512700002.0
2007-10-15 17:27:00,1.38474,1.38502,1.38434,1.38489,482500001.0
2007-10-15 17:28:00,1.38508,1.38515,1.3847,1.3848,507200001.0
2007-10-15 17:29:00,1.38492,1.38504,1.38453,1.38472,663900001.0
2007-10-15 17:30:00,1.38469,1.38478,1.38438,1.38451,528600001.0
2007-10-15 17:31:00,1.38462,1.38484,1.38444,1.38465,701000003.0
2007-10-15 17:32:00,1.38455,1.38476,1.38447,1.38468,493100001.0
2007-10-15 17:33:00,1.38467,1.38467,1.38422,1.38451,485500002.0
2007-10-15 17:34:00,1.38464,1.38512,1.3846,1.38485,363800000.0
2007-10-15 17:35:00,1.38474,1.38504,1.38474,1.38504,375600000.0
2007-10-15 17:36:00,1.38498,1.38526,1.38485,1.38486,510800002.0
2007-10-15 17:37:00,1.3849,1.38524,1.38487,1.38509,411500002.0
2007-10-15 17:38:00,1.38509,1.38522,1.38495,1.38501,412900003.0
2007-10-15 17:39:00,1.38513,1.38513,1.38474,1.38504,511900001.0
2007-10-15 17:40:00,1.38491,1.38491,1.3846,1.3848,353600002.0
2007-10-15 17:41:00,1.38474,1.38482,1.38451,1.38457,449500002.0
2007-10-15 17:42:00,1.38462,1.38462,1.38408,1.3845,362600001.0
2007-10-15 17:43:00,1.3848,1.38589,1.3848,1.38589,467600001.0
2007-10-15 17:44:00,1.38596,1.38604,1.38558,1.38572,407800000.0
2007-10-15 17:45:00,1.38568,1.3862,1.38552,1.38599,547800001.0
2007-10-15 17:46:00,1.38601,1.38622,1.38593,1.38593,453700000.0
2007-10-15 17:47:00,1.386,1.38634,1.38595,1.38634,498900003.0
2007-10-15 17:48:00,1.38656,1.38702,1.3864,1.38672,387600002.0
2007-10-15 17:49:00,1.38687,1.38697,1.3866,1.38666,413100000.0
2007-10-15 17:50:00,1.38669,1.38688,1.38649,1.38665,487000000.0
2007-10-15 17:51:00,1.38686,1.3871,1.38668,1.38705,471300000.0
2007-10-15 17:52:00,1.38708,1.38735,1.38683,1.38713,550700001.0
2007-10-15 17:53:00,1.38709,1.38764,1.38696,1.3875,479800001.0
2007-10-15 17:54:00,1.38724,1.38726,1.38701,1.38701,358700000.0
2007-10-15 17:55:00,1.38708,1.38749,1.38703,1.38704,410100000.0
2007-10-15 17:56:00,1.38706,1.38706,1.38675,1.387,470200003.0
2007-10-15 17:57:00,1.38713,1.38718,1.38677,1.38696,624300000.0
2007-10-15 17:58:00,1.38687,1.38704,1.38657,1.38672,637300001.0
2007-10-15 17:59:00,1.38683,1.38704,1.38678,1.38691,241600000.0
2007-10-15 18:00:00,1.38656,1.38706,1.38648,1.38699,677600001.0
2007-10-15 18:01:00,1.3867,1.38685,1.38642,1.38676,833100001.0
2007-10-15 18:02:00,1.38665,1.38694,1.38665,1.38684,546700001.0
2007-10-15 18:03:00,1.38673,1.3868,1.38658,1.38679,399400000.0
2007-10-15 18:04:00,1.38679,1.38689,1.38646,1.3865,615300002.0
2007-10-15 18:05:00,1.38652,1.38683,1.38632,1.38651,509600001.0
2007-10-15 18:06:00,1.38649,1.38663,1.38638,1.38651,336300000.0
2007-10-15 18:07:00,1.38648,1.38651,1.38598,1.38621,464700001.0
2007-10-15 18:08:00,1.38625,1.38641,1.38591,1.38606,471000001.0
2007-10-15 18:09:00,1.38598,1.38614,1.38587,1.3859,509600003.0
2007-10-15 18:10:00,1.38588,1.38614,1.38574,1.38605,580200001.0
2007-10-15 18:11:00,1.38587,1.38617,1.38587,1.38609,324400001.0
2007-10-15 18:12:00,1.38609,1.38626,1.38598,1.38623,416800000.0
2007-10-15 18:13:00,1.3861,1.38618,1.38603,1.38617,317100000.0
2007-10-15 18:14:00,1.38616,1.38622,1.38594,1.38618,556300001.0
2007-10-15 18:15:00,1.38591,1.3861,1.38581,1.38596,514200000.0
2007-10-15 18:16:00,1.38605,1.38634,1.38595,1.38627,264600001.0
2007-10-15 18:17:00,1.38615,1.38623,1.38589,1.38601,498600002.0
2007-10-15 18:18:00,1.38611,1.38645,1.38604,1.38619,460300004.0
2007-10-15 18:19:00,1.38619,1.38653,1.38619,1.38646,390300000.0
2007-10-15 18:20:00,1.38634,1.38658,1.38634,1.38656,402100000.0
2007-10-15 18:21:00,1.38649,1.38669,1.38639,1.38641,416100001.0
2007-10-15 18:22:00,1.38653,1.38672,1.38641,1.38651,416900001.0
2007-10-15 18:23:00,1.38634,1.38666,1.38633,1.38647,367000000.0
2007-10-15 18:24:00,1.38652,1.38656,1.3864,1.38642,261800001.0
2007-10-15 18:25:00,1.38645,1.38655,1.38636,1.3864,402100000.0
2007-10-15 18:26:00,1.38639,1.38665,1.38639,1.38652,284100000.0
2007-10-15 18:27:00,1.38663,1.38668,1.38641,1.38659,393000000.0
2007-10-15 18:28:00,1.38663,1.38694,1.38645,1.38667,368300000.0
2007-10-15 18:29:00,1.38677,1.38712,1.38674,1.38686,713700001.0
2007-10-15 18:30:00,1.38708,1.38758,1.38702,1.3875,443300002.0
2007-10-15 18:31:00,1.38756,1.38774,1.38742,1.38765,499500000.0
2007-10-15 18:32:00,1.38756,1.38767,1.3874,1.38743,337500000.0
2007-10-15 18:33:00,1.38746,1.3876,1.38737,1.38743,511100002.0
2007-10-15 18:34:00,1.3874,1.38757,1.38725,1.38732,365600000.0
2007-10-15 18:35:00,1.38724,1.38751,1.38723,1.38736,323900001.0
2007-10-15 18:36:00,1.38745,1.38745,1.38717,1.38723,414500001.0
2007-10-15 18:37:00,1.38717,1.38736,1.38714,1.38725,325800001.0
2007-10-15 18:38:00,1.38726,1.38731,1.38704,1.38713,309400000.0
2007-10-15 18:39:00,1.38707,1.38726,1.38697,1.38697,276400001.0
2007-10-15 18:40:00,1.387,1.38733,1.38699,1.3872,462200000.0
2007-10-15 18:41:00,1.38713,1.38727,1.38695,1.38695,187200000.0
2007-10-15 18:42:00,1.387,1.3872,1.38686,1.38696,536200000.0
2007-10-15 18:43:00,1.38702,1.3873,1.38695,1.38725,529000001.0
2007-10-15 18:44:00,1.38742,1.38744,1.3872,1.38731,462900000.0
2007-10-15 18:45:00,1.38721,1.38721,1.38693,1.38696,290700001.0
2007-10-15 18:46:00,1.38699,1.38726,1.38694,1.38694,555900001.0
2007-10-15 18:47:00,1.38693,1.38739,1.3869,1.3872,498000003.0
2007-10-15 18:48:00,1.3872,1.38743,1.38701,1.38719,537600000.0
2007-10-15 18:49:00,1.38725,1.38756,1.38725,1.38738,304200000.0
2007-10-15 18:50:00,1.38725,1.38729,1.38695,1.38725,278100001.0
2007-10-15 18:51:00,1.38716,1.38749,1.38716,1.38741,195100000.0
2007-10-15 18:52:00,1.38747,1.38765,1.38743,1.38753,327800001.0
2007-10-15 18:53:00,1.38748,1.38778,1.38724,1.38729,643499999.0
2007-10-15 18:54:00,1.38758,1.38764,1.3874,1.38748,642199999.0
2007-10-15 18:55:00,1.3876,1.3877,1.38737,1.3876,611200004.0
2007-10-15 18:56:00,1.3874,1.38758,1.38737,1.38745,594400001.0
2007-10-15 18:57:00,1.38745,1.38767,1.38733,1.3874,671000001.0
2007-10-15 18:58:00,1.38753,1.38764,1.38735,1.38738,427500001.0
2007-10-15 18:59:00,1.38757,1.38776,1.38744,1.38773,478800001.0
2007-10-15 19:00:00,1.38758,1.38773,1.38746,1.38759,400300003.0
2007-10-15 19:01:00,1.38753,1.38772,1.38731,1.3874,467300001.0
2007-10-15 19:02:00,1.38752,1.38771,1.38715,1.38732,499200001.0
2007-10-15 19:03:00,1.38735,1.38749,1.38714,1.38723,570500001.0
2007-10-15 19:04:00,1.38728,1.3875,1.38702,1.38733,576400000.0
2007-10-15 19:05:00,1.38726,1.38734,1.38699,1.38716,738700001.0
2007-10-15 19:06:00,1.38709,1.38764,1.38708,1.38743,564000002.0
2007-10-15 19:07:00,1.38761,1.38761,1.38727,1.38753,554700001.0
2007-10-15 19:08:00,1.38751,1.38772,1.3874,1.38766,531800003.0
2007-10-15 19:09:00,1.38767,1.38793,1.38742,1.38774,544300002.0
2007-10-15 19:10:00,1.38749,1.38774,1.38732,1.38745,507000002.0
2007-10-15 19:11:00,1.38743,1.38758,1.38727,1.38736,429599999.0
2007-10-15 19:12:00,1.38743,1.38753,1.38729,1.38746,593500000.0
2007-10-15 19:13:00,1.38737,1.38755,1.38713,1.38715,816800002.0
2007-10-15 19:14:00,1.38709,1.3874,1.38697,1.38724,646400001.0
2007-10-15 19:15:00,1.38729,1.38763,1.38729,1.38745,499900000.0
2007-10-15 19:16:00,1.38743,1.3878,1.3874,1.38752,289600001.0
2007-10-15 19:17:00,1.38751,1.38807,1.38751,1.38778,498800000.0
2007-10-15 19:18:00,1.38794,1.38807,1.38765,1.38779,461900001.0
2007-10-15 19:19:00,1.38773,1.38818,1.38773,1.38791,315400002.0
2007-10-15 19:20:00,1.38813,1.38813,1.38774,1.38802,555800001.0
2007-10-15 19:21:00,1.38803,1.38804,1.38758,1.38765,304600001.0
2007-10-15 19:22:00,1.38753,1.38776,1.38722,1.38732,299200001.0
2007-10-15 19:23:00,1.38701,1.38705,1.38658,1.38681,396700001.0
2007-10-15 19:24:00,1.38676,1.38694,1.38643,1.38691,493100000.0
2007-10-15 19:25:00,1.38688,1.38709,1.38659,1.38688,607300001.0
2007-10-15 19:26:00,1.3869,1.38697,1.38674,1.38682,206700000.0
2007-10-15 19:27:00,1.38684,1.38712,1.38684,1.38697,275600000.0
2007-10-15 19:28:00,1.38689,1.38702,1.38666,1.38666,266800002.0
2007-10-15 19:29:00,1.38658,1.38671,1.3864,1.38652,413800001.0
2007-10-15 19:30:00,1.38645,1.38685,1.38642,1.38674,414700002.0
2007-10-15 19:31:00,1.38678,1.38679,1.38654,1.38668,532500000.0
2007-10-15 19:32:00,1.38649,1.38656,1.38619,1.38636,382099999.0
2007-10-15 19:33:00,1.38643,1.38651,1.3864,1.38643,334200002.0
2007-10-15 19:34:00,1.38633,1.38653,1.38625,1.38633,649700002.0
2007-10-15 19:35:00,1.38628,1.38656,1.38616,1.38618,457800000.0
2007-10-15 19:36:00,1.38618,1.38649,1.38607,1.38617,236700000.0
2007-10-15 19:37:00,1.38616,1.38627,1.3861,1.38611,341400000.0
2007-10-15 19:38:00,1.38619,1.38645,1.38607,1.38613,504100000.0
2007-10-15 19:39:00,1.38613,1.38635,1.38597,1.38615,324400001.0
2007-10-15 19:40:00,1.38599,1.38608,1.3858,1.38601,334400000.0
2007-10-15 19:41:00,1.38599,1.38605,1.38584,1.38586,187400001.0
2007-10-15 19:42:00,1.38585,1.38602,1.38572,1.38574,327400002.0
2007-10-15 19:43:00,1.38566,1.38584,1.38563,1.38576,294600002.0
2007-10-15 19:44:00,1.38573,1.38581,1.38559,1.38575,235200001.0
2007-10-15 19:45:00,1.38578,1.38595,1.3857,1.38584,87500000.0
2007-10-15 19:46:00,1.38587,1.38594,1.38569,1.38594,236800000.0
2007-10-15 19:47:00,1.38595,1.38595,1.38561,1.38573,381200000.0
2007-10-15 19:48:00,1.38573,1.38609,1.38571,1.38609,353900000.0
2007-10-15 19:49:00,1.38619,1.38663,1.3861,1.3864,527700002.0
2007-10-15 19:50:00,1.3864,1.38659,1.38626,1.38644,517600000.0
2007-10-15 19:51:00,1.38647,1.38653,1.38611,1.38617,380900000.0
2007-10-15 19:52:00,1.38603,1.38622,1.38594,1.3861,466900000.0
2007-10-15 19:53:00,1.38625,1.38671,1.38624,1.38655,754100002.0
2007-10-15 19:54:00,1.38664,1.38669,1.38641,1.3866,269800001.0
2007-10-15 19:55:00,1.38671,1.38671,1.3864,1.38648,381200001.0
2007-10-15 19:56:00,1.38643,1.3868,1.38633,1.38658,394500000.0
2007-10-15 19:57:00,1.38654,1.38665,1.38624,1.38632,240600000.0
2007-10-15 19:58:00,1.38639,1.38659,1.38625,1.38629,513800001.0
2007-10-15 19:59:00,1.38642,1.38664,1.38625,1.38664,417000001.0
2007-10-15 20:00:00,1.38658,1.38696,1.38658,1.38671,475100002.0
2007-10-15 20:01:00,1.3867,1.38694,1.38656,1.38673,689400001.0
2007-10-15 20:02:00,1.3867,1.38688,1.38656,1.38666,576100002.0
2007-10-15 20:03:00,1.38654,1.38679,1.38646,1.3867,631000000.0
2007-10-15 20:04:00,1.38658,1.38665,1.38638,1.3865,421000001.0
2007-10-15 20:05:00,1.38646,1.38668,1.3864,1.38655,412299998.0
2007-10-15 20:06:00,1.3866,1.38682,1.38641,1.38673,594600000.0
2007-10-15 20:07:00,1.38659,1.38671,1.38643,1.38662,403900001.0
2007-10-15 20:08:00,1.38673,1.38707,1.38665,1.38687,529000000.0
2007-10-15 20:09:00,1.3868,1.38706,1.38656,1.38677,612599998.0
2007-10-15 20:10:00,1.38696,1.38707,1.38671,1.38707,686500000.0
2007-10-15 20:11:00,1.38706,1.38741,1.38694,1.38714,708800000.0
2007-10-15 20:12:00,1.38745,1.38771,1.38728,1.38729,742300000.0
2007-10-15 20:13:00,1.38729,1.38746,1.38712,1.38712,440600000.0
2007-10-15 20:14:00,1.38715,1.38745,1.38711,1.38737,344500000.0
2007-10-15 20:15:00,1.38724,1.3874,1.38704,1.38716,362000000.0
2007-10-15 20:16:00,1.3872,1.38727,1.387,1.38705,228200001.0
2007-10-15 20:17:00,1.3871,1.38723,1.38693,1.38697,335700001.0
2007-10-15 20:18:00,1.38681,1.3871,1.38663,1.38692,618300003.0
2007-10-15 20:19:00,1.38703,1.38713,1.38674,1.3868,358600000.0
2007-10-15 20:20:00,1.38679,1.38687,1.38653,1.38687,419100000.0
2007-10-15 20:21:00,1.38696,1.38696,1.38678,1.38684,21800000.0
2007-10-15 20:22:00,1.38685,1.387,1.38676,1.38699,208200000.0
2007-10-15 20:23:00,1.38705,1.38714,1.38684,1.38688,393600002.0
2007-10-15 20:24:00,1.38707,1.38731,1.38697,1.38711,232900001.0
2007-10-15 20:25:00,1.38703,1.38703,1.38666,1.38671,301200001.0
2007-10-15 20:26:00,1.38671,1.38689,1.38663,1.38672,366200000.0
2007-10-15 20:27:00,1.38685,1.38714,1.38681,1.38681,481900000.0
2007-10-15 20:28:00,1.38688,1.38696,1.38667,1.38667,272700001.0
2007-10-15 20:29:00,1.38658,1.38668,1.38645,1.38659,558900000.0
2007-10-15 20:30:00,1.38657,1.38683,1.38657,1.38673,302600000.0
2007-10-15 20:31:00,1.38673,1.38687,1.3867,1.38674,244300001.0
2007-10-15 20:32:00,1.38669,1.3867,1.38642,1.38658,148800000.0
2007-10-15 20:33:00,1.38665,1.38671,1.38644,1.38661,299699999.0
2007-10-15 20:34:00,1.38666,1.38666,1.38635,1.38649,357000000.0
2007-10-15 20:35:00,1.38644,1.38663,1.38639,1.38653,276500000.0
2007-10-15 20:36:00,1.38662,1.3868,1.38654,1.38667,431700000.0
2007-10-15 20:37:00,1.38674,1.38682,1.38653,1.38667,349800002.0
2007-10-15 20:38:00,1.38657,1.38691,1.38654,1.38658,228200000.0
2007-10-15 20:39:00,1.38683,1.38702,1.3867,1.38673,405200001.0
2007-10-15 20:40:00,1.38695,1.38695,1.38662,1.38667,307700001.0
2007-10-15 20:41:00,1.38674,1.38693,1.38662,1.38665,477400000.0
2007-10-15 20:42:00,1.38661,1.38684,1.38657,1.38684,244000000.0
2007-10-15 20:43:00,1.38694,1.38694,1.38673,1.38676,193600000.0
2007-10-15 20:44:00,1.38675,1.38703,1.38656,1.38656,242400002.0
2007-10-15 20:45:00,1.3866,1.38691,1.38657,1.38691,436700000.0
2007-10-15 20:46:00,1.38698,1.38712,1.38673,1.38692,260100000.0
2007-10-15 20:47:00,1.38681,1.38696,1.38673,1.38679,278800000.0
2007-10-15 20:48:00,1.38694,1.387,1.38688,1.38691,316600002.0
2007-10-15 20:49:00,1.38689,1.38692,1.38647,1.38685,438100001.0
2007-10-15 20:50:00,1.38667,1.38696,1.38662,1.38696,226100000.0
2007-10-15 20:51:00,1.38706,1.38731,1.38696,1.38731,285400000.0
2007-10-15 20:52:00,1.38728,1.38732,1.38709,1.38719,208400000.0
2007-10-15 20:53:00,1.3871,1.38719,1.38677,1.38709,213400000.0
2007-10-15 20:54:00,1.38701,1.38734,1.38701,1.38732,115200000.0
2007-10-15 20:55:00,1.38728,1.38771,1.38728,1.38765,300400000.0
2007-10-15 20:56:00,1.38769,1.38769,1.38747,1.38748,159600001.0
2007-10-15 20:57:00,1.38744,1.38761,1.38731,1.3875,358200002.0
2007-10-15 20:58:00,1.38741,1.38741,1.38708,1.38739,240400000.0
2007-10-15 20:59:00,1.38739,1.38749,1.38721,1.38741,144500000.0
2007-10-15 21:00:00,1.38719,1.38742,1.38705,1.38715,283400000.0
2007-10-15 21:01:00,1.38721,1.38742,1.38717,1.38732,250200000.0
2007-10-15 21:02:00,1.38731,1.38732,1.38717,1.38721,68000000.0
2007-10-15 21:03:00,1.3873,1.38732,1.38685,1.38697,25200000.0
2007-10-15 21:04:00,1.38684,1.38692,1.38664,1.38676,296300000.0
2007-10-15 21:05:00,1.38673,1.38701,1.38671,1.38692,441500000.0
2007-10-15 21:06:00,1.3867,1.387,1.38658,1.38681,208300000.0
2007-10-15 21:07:00,1.38675,1.38694,1.38673,1.38673,241100001.0
2007-10-15 21:08:00,1.38675,1.38697,1.38673,1.3868,258000001.0
2007-10-15 21:09:00,1.38675,1.38702,1.38675,1.38683,31600000.0
2007-10-15 21:10:00,1.38687,1.38711,1.38681,1.38687,242600001.0
2007-10-15 21:11:00,1.38704,1.38713,1.38686,1.3869,44200001.0
2007-10-15 21:12:00,1.38695,1.38699,1.38681,1.38695,223200000.0
2007-10-15 21:13:00,1.38691,1.38693,1.38677,1.38685,251300000.0
2007-10-15 21:14:00,1.38691,1.38696,1.38676,1.3869,206400000.0
2007-10-15 21:15:00,1.38692,1.38703,1.38676,1.38692,308500000.0
2007-10-15 21:16:00,1.38699,1.38707,1.3868,1.38682,149300001.0
2007-10-15 21:17:00,1.38674,1.38692,1.38664,1.38679,281700001.0
2007-10-15 21:18:00,1.38676,1.38679,1.38656,1.38656,170600000.0
2007-10-15 21:19:00,1.38654,1.38682,1.38651,1.38682,137300000.0
2007-10-15 21:20:00,1.38686,1.38695,1.38684,1.38684,47400000.0
2007-10-15 21:21:00,1.38694,1.38722,1.38687,1.38694,134100001.0
2007-10-15 21:22:00,1.38695,1.38704,1.38689,1.38693,233800000.0
2007-10-15 21:23:00,1.38689,1.3871,1.38689,1.38704,65000000.0
2007-10-15 21:24:00,1.38708,1.38735,1.38703,1.38713,142200001.0
2007-10-15 21:25:00,1.38734,1.38754,1.38727,1.38747,215600001.0
2007-10-15 21:26:00,1.38738,1.38752,1.38724,1.38726,276700001.0
2007-10-15 21:27:00,1.3873,1.38739,1.38728,1.38738,184800000.0
2007-10-15 21:28:00,1.38744,1.3875,1.38724,1.38742,122600000.0
2007-10-15 21:29:00,1.38738,1.38749,1.38722,1.38727,265500002.0
2007-10-15 21:30:00,1.38722,1.38736,1.38702,1.38718,77400000.0
2007-10-15 21:31:00,1.3871,1.38712,1.38687,1.38703,330800002.0
2007-10-15 21:32:00,1.38721,1.38733,1.38715,1.38726,357800001.0
2007-10-15 21:33:00,1.38724,1.38739,1.38709,1.38723,341200000.0
2007-10-15 21:34:00,1.38735,1.38737,1.38707,1.38715,226300000.0
2007-10-15 21:35:00,1.38717,1.38753,1.38694,1.38753,363200001.0
2007-10-15 21:36:00,1.3876,1.38761,1.38737,1.38751,274400000.0
2007-10-15 21:37:00,1.3875,1.38779,1.3875,1.38755,272500001.0
2007-10-15 21:38:00,1.38756,1.3878,1.38756,1.38769,235600000.0
2007-10-15 21:39:00,1.38746,1.38774,1.38742,1.38748,295300000.0
2007-10-15 21:40:00,1.38764,1.38785,1.3876,1.3876,183300000.0
2007-10-15 21:41:00,1.38764,1.38772,1.38745,1.38763,227000001.0
2007-10-15 21:42:00,1.38763,1.38774,1.38763,1.38765,203900001.0
2007-10-15 21:43:00,1.38768,1.38775,1.3872,1.38732,237700000.0
2007-10-15 21:44:00,1.38722,1.38722,1.38664,1.38668,165700000.0
2007-10-15 21:45:00,1.38661,1.38691,1.38644,1.38681,403300000.0
2007-10-15 21:46:00,1.38683,1.38714,1.38682,1.38683,354000000.0
2007-10-15 21:47:00,1.38679,1.38687,1.3865,1.38665,303000001.0
2007-10-15 21:48:00,1.38679,1.38682,1.38656,1.38668,479600001.0
2007-10-15 21:49:00,1.38675,1.38706,1.38675,1.38677,278500001.0
2007-10-15 21:50:00,1.38661,1.38674,1.38629,1.38643,359400000.0
2007-10-15 21:51:00,1.38659,1.38679,1.38637,1.38637,610400003.0
2007-10-15 21:52:00,1.38638,1.38658,1.38633,1.38653,361800000.0
2007-10-15 21:53:00,1.38656,1.38678,1.38648,1.3865,122700000.0
2007-10-15 21:54:00,1.38635,1.38648,1.38603,1.38616,350500000.0
2007-10-15 21:55:00,1.38617,1.38639,1.38617,1.38629,141900000.0
2007-10-15 21:56:00,1.3864,1.3866,1.3864,1.38644,43400000.0
2007-10-15 21:57:00,1.38622,1.38641,1.3862,1.38626,235600000.0
2007-10-15 21:58:00,1.38628,1.38645,1.38625,1.38631,151400000.0
2007-10-15 21:59:00,1.38624,1.38624,1.38601,1.38615,217000000.0
2007-10-15 22:00:00,1.38614,1.38626,1.3861,1.38626,83000000.0
2007-10-15 22:01:00,1.38621,1.38633,1.3862,1.3863,143900000.0
2007-10-15 22:02:00,1.38636,1.38647,1.38635,1.38635,145200000.0
2007-10-15 22:03:00,1.38652,1.38702,1.38652,1.38662,138600002.0
2007-10-15 22:04:00,1.38654,1.38678,1.38652,1.38653,203700000.0
2007-10-15 22:05:00,1.38668,1.38694,1.38643,1.38666,197400001.0
2007-10-15 22:06:00,1.3867,1.38722,1.3867,1.38694,124400000.0
2007-10-15 22:07:00,1.38712,1.38735,1.387,1.38707,185800001.0
2007-10-15 22:08:00,1.38722,1.38731,1.38701,1.38719,175700002.0
2007-10-15 22:09:00,1.38729,1.38774,1.38712,1.38712,269700002.0
2007-10-15 22:10:00,1.38709,1.38754,1.38708,1.38726,194100000.0
2007-10-15 22:11:00,1.38733,1.38754,1.38718,1.38731,234700000.0
2007-10-15 22:12:00,1.38739,1.38739,1.38711,1.38734,212600000.0
2007-10-15 22:13:00,1.38741,1.38745,1.38722,1.38731,154900001.0
2007-10-15 22:14:00,1.38731,1.38771,1.38731,1.38753,148000000.0
2007-10-15 22:15:00,1.38755,1.38778,1.38739,1.38753,112800001.0
2007-10-15 22:16:00,1.38744,1.38744,1.38722,1.38725,89400000.0
2007-10-15 22:17:00,1.3873,1.38765,1.38728,1.38765,184600000.0
2007-10-15 22:18:00,1.38752,1.38755,1.38716,1.38736,143200001.0
2007-10-15 22:19:00,1.38734,1.38767,1.38727,1.38736,235800001.0
2007-10-15 22:20:00,1.38748,1.38754,1.38731,1.38731,161500000.0
2007-10-15 22:21:00,1.38728,1.38744,1.38726,1.38726,135000000.0
2007-10-15 22:22:00,1.38713,1.38723,1.38695,1.38695,176700001.0
2007-10-15 22:23:00,1.38703,1.38713,1.38694,1.38701,184000002.0
2007-10-15 22:24:00,1.38734,1.38753,1.38696,1.38696,248400000.0
2007-10-15 22:25:00,1.387,1.38747,1.38696,1.38712,193900000.0
2007-10-15 22:26:00,1.38713,1.38733,1.38709,1.38712,207600000.0
2007-10-15 22:27:00,1.38724,1.3874,1.38706,1.38727,132000000.0
2007-10-15 22:28:00,1.38715,1.38746,1.38704,1.38729,75000000.0
2007-10-15 22:29:00,1.38713,1.38733,1.38696,1.38712,158900000.0
2007-10-15 22:30:00,1.38719,1.38751,1.38711,1.38733,261300000.0
2007-10-15 22:31:00,1.38734,1.3876,1.38701,1.38754,220800000.0
2007-10-15 22:32:00,1.38742,1.38745,1.387,1.38737,153400000.0
2007-10-15 22:33:00,1.3872,1.38723,1.38706,1.38714,139500000.0
2007-10-15 22:34:00,1.38727,1.38757,1.38719,1.38745,238400000.0
2007-10-15 22:35:00,1.3873,1.38731,1.3872,1.38722,205600000.0
2007-10-15 22:36:00,1.3873,1.38733,1.38708,1.38717,141600001.0
2007-10-15 22:37:00,1.3873,1.38758,1.38727,1.38743,231600002.0
2007-10-15 22:38:00,1.38747,1.3878,1.38737,1.38745,300500000.0
2007-10-15 22:39:00,1.38767,1.38795,1.38759,1.38784,260700000.0
2007-10-15 22:40:00,1.38787,1.38812,1.38774,1.38779,243500001.0
2007-10-15 22:41:00,1.38793,1.3881,1.38786,1.38796,234000000.0
2007-10-15 22:42:00,1.38791,1.38807,1.38771,1.38783,149500000.0
2007-10-15 22:43:00,1.38758,1.38768,1.38748,1.38756,221200000.0
2007-10-15 22:44:00,1.38738,1.38775,1.38731,1.38756,217100000.0
2007-10-15 22:45:00,1.38771,1.38779,1.38759,1.38771,229100000.0
2007-10-15 22:46:00,1.3878,1.38809,1.38773,1.38773,134800000.0
2007-10-15 22:47:00,1.38771,1.38787,1.38771,1.38787,122300000.0
2007-10-15 22:48:00,1.38797,1.38808,1.38788,1.38805,164700002.0
2007-10-15 22:49:00,1.38804,1.38804,1.3876,1.3876,231400000.0
2007-10-15 22:50:00,1.38753,1.38767,1.38723,1.38728,187000000.0
2007-10-15 22:51:00,1.38748,1.38776,1.38748,1.38765,289000000.0
2007-10-15 22:52:00,1.38737,1.38767,1.38721,1.38732,288300001.0
2007-10-15 22:53:00,1.38741,1.38741,1.38704,1.38704,146400001.0
2007-10-15 22:54:00,1.38695,1.38701,1.38675,1.38691,164400000.0
2007-10-15 22:55:00,1.38688,1.38688,1.38679,1.38682,208100001.0
2007-10-15 22:56:00,1.38668,1.38686,1.38652,1.38654,125800000.0
2007-10-15 22:57:00,1.38688,1.38709,1.38671,1.38671,34200000.0
2007-10-15 22:58:00,1.38662,1.38686,1.38652,1.38655,31100000.0
2007-10-15 22:59:00,1.38685,1.38708,1.38685,1.38704,15200000.0
2007-10-15 23:00:00,1.38654,1.38679,1.38654,1.38658,131400002.0
2007-10-15 23:01:00,1.38678,1.38678,1.38622,1.38632,53800001.0
2007-10-15 23:02:00,1.3863,1.3869,1.3863,1.38653,30200000.0
2007-10-15 23:03:00,1.38677,1.38696,1.38671,1.38678,50000001.0
2007-10-15 23:04:00,1.38705,1.38705,1.38662,1.38694,21000000.0
2007-10-15 23:05:00,1.38661,1.38672,1.38655,1.38669,37400000.0
2007-10-15 23:06:00,1.38654,1.38654,1.38618,1.38643,45400000.0
2007-10-15 23:07:00,1.38658,1.38702,1.38641,1.38641,42400000.0
2007-10-15 23:08:00,1.38637,1.3864,1.38631,1.38633,46200000.0
2007-10-15 23:09:00,1.38683,1.38698,1.38678,1.38694,44900000.0
2007-10-15 23:10:00,1.38654,1.38721,1.38654,1.3871,73300000.0
2007-10-15 23:11:00,1.38712,1.38751,1.38699,1.38699,64600000.0
2007-10-15 23:12:00,1.38688,1.38688,1.38621,1.38645,84200000.0
2007-10-15 23:13:00,1.38641,1.38641,1.38536,1.38536,56300000.0
2007-10-15 23:14:00,1.38555,1.38612,1.38538,1.38612,40000000.0
2007-10-15 23:15:00,1.38624,1.38624,1.38562,1.38563,31200000.0
2007-10-15 23:16:00,1.38539,1.38551,1.38536,1.38551,53200000.0
2007-10-15 23:17:00,1.38561,1.38577,1.38558,1.38562,77200000.0
2007-10-15 23:18:00,1.38584,1.38604,1.38557,1.38568,43400000.0
2007-10-15 23:19:00,1.3859,1.3859,1.38565,1.38565,18400000.0
2007-10-15 23:20:00,1.38568,1.38582,1.38564,1.38564,59800000.0
2007-10-15 23:21:00,1.3856,1.3858,1.3856,1.3858,40000000.0
2007-10-15 23:22:00,1.38566,1.38601,1.38537,1.38569,112700000.0
2007-10-15 23:23:00,1.3857,1.38579,1.38503,1.3853,176800002.0
2007-10-15 23:24:00,1.38538,1.38563,1.38521,1.38549,66400001.0
2007-10-15 23:25:00,1.38572,1.38591,1.38572,1.38588,25200000.0
2007-10-15 23:26:00,1.38549,1.38587,1.38549,1.38587,51600001.0
2007-10-15 23:27:00,1.38583,1.38588,1.38563,1.38588,30800000.0
2007-10-15 23:28:00,1.38598,1.38613,1.38579,1.38579,15600000.0
2007-10-15 23:29:00,1.38593,1.386,1.38529,1.38559,87000001.0
2007-10-15 23:30:00,1.38586,1.38586,1.38528,1.38528,87500000.0
2007-10-15 23:31:00,1.38573,1.38584,1.38557,1.38557,46900000.0
2007-10-15 23:32:00,1.38557,1.38562,1.38538,1.38557,60200000.0
2007-10-15 23:33:00,1.38561,1.38597,1.38558,1.38575,106800000.0
2007-10-15 23:34:00,1.38556,1.38576,1.38505,1.38533,184300000.0
2007-10-15 23:35:00,1.38531,1.38545,1.38524,1.38534,119900000.0
2007-10-15 23:36:00,1.38523,1.38527,1.38516,1.38522,38600000.0
2007-10-15 23:37:00,1.38549,1.38549,1.38492,1.38518,45900000.0
2007-10-15 23:38:00,1.38493,1.38513,1.38493,1.38501,65200001.0
2007-10-15 23:39:00,1.38502,1.38526,1.38493,1.38507,182400001.0
2007-10-15 23:40:00,1.38517,1.38526,1.38502,1.38502,62200000.0
2007-10-15 23:41:00,1.38496,1.38525,1.38496,1.38509,109900000.0
2007-10-15 23:42:00,1.38514,1.3853,1.38514,1.38516,39800000.0
2007-10-15 23:43:00,1.38516,1.38536,1.3851,1.3853,86300000.0
2007-10-15 23:44:00,1.38539,1.38564,1.3853,1.38536,70100000.0
2007-10-15 23:45:00,1.38537,1.38538,1.38524,1.38528,77600000.0
2007-10-15 23:46:00,1.38535,1.38545,1.38522,1.38537,68900000.0
2007-10-15 23:47:00,1.38535,1.38535,1.38488,1.38522,61200000.0
2007-10-15 23:48:00,1.38571,1.38643,1.38546,1.38616,57200000.0
2007-10-15 23:49:00,1.38626,1.38633,1.38603,1.38628,133900000.0
2007-10-15 23:50:00,1.38644,1.38701,1.38644,1.38697,23400000.0
2007-10-15 23:51:00,1.38687,1.38688,1.38628,1.38631,78400000.0
2007-10-15 23:52:00,1.38617,1.38641,1.3861,1.38614,145900000.0
2007-10-15 23:53:00,1.38609,1.38645,1.38604,1.38608,131600000.0
2007-10-15 23:54:00,1.38659,1.38663,1.38571,1.38571,182900000.0
2007-10-15 23:55:00,1.38588,1.38613,1.38588,1.38598,102800000.0
2007-10-15 23:56:00,1.38597,1.38621,1.38587,1.38591,140500001.0
2007-10-15 23:57:00,1.38584,1.38634,1.38583,1.38623,130000000.0
2007-10-15 23:58:00,1.38651,1.38688,1.38607,1.38661,129200000.0
2007-10-15 23:59:00,1.38661,1.38687,1.3866,1.38677,83200001.0
2007-10-16 00:00:00,1.38679,1.38702,1.38663,1.38674,141200000.0
2007-10-16 00:01:00,1.38652,1.38742,1.38633,1.38662,242000002.0
2007-10-16 00:02:00,1.38678,1.38683,1.38663,1.38673,152400000.0
2007-10-16 00:03:00,1.38677,1.38698,1.38656,1.38692,223500000.0
2007-10-16 00:04:00,1.38692,1.38751,1.38683,1.38741,129700000.0
2007-10-16 00:05:00,1.38725,1.38763,1.38711,1.38763,35200000.0
2007-10-16 00:06:00,1.3881,1.38819,1.38789,1.38808,48200000.0
2007-10-16 00:07:00,1.38807,1.38822,1.38784,1.38822,105500000.0
2007-10-16 00:08:00,1.38823,1.38835,1.38823,1.38827,37800000.0
2007-10-16 00:09:00,1.38794,1.3882,1.3879,1.38816,106100000.0
2007-10-16 00:10:00,1.38783,1.38825,1.3877,1.38825,58700000.0
2007-10-16 00:11:00,1.38829,1.38845,1.38812,1.38828,32800000.0
2007-10-16 00:12:00,1.38784,1.38801,1.38769,1.38769,79899998.0
2007-10-16 00:13:00,1.38747,1.38753,1.38738,1.38753,37400000.0
2007-10-16 00:14:00,1.38804,1.38804,1.38765,1.38776,38400000.0
2007-10-16 00:15:00,1.38785,1.38797,1.3877,1.38775,19800000.0
2007-10-16 00:16:00,1.38777,1.38791,1.38777,1.38791,32600000.0
2007-10-16 00:17:00,1.3879,1.38801,1.38785,1.38794,71800000.0
2007-10-16 00:18:00,1.38793,1.38793,1.38766,1.38781,65300000.0
2007-10-16 00:19:00,1.38763,1.38763,1.38704,1.38718,112300000.0
2007-10-16 00:20:00,1.38718,1.38728,1.38715,1.38723,100900000.0
2007-10-16 00:21:00,1.38771,1.38776,1.38737,1.38755,38700000.0
2007-10-16 00:22:00,1.38752,1.38752,1.38698,1.38739,32600000.0
2007-10-16 00:23:00,1.38765,1.38768,1.38721,1.38746,61000000.0
2007-10-16 00:24:00,1.38742,1.38746,1.38728,1.3874,109200000.0
2007-10-16 00:25:00,1.3875,1.38786,1.38738,1.38747,42300000.0
2007-10-16 00:26:00,1.38753,1.38753,1.3873,1.3873,33200000.0
2007-10-16 00:27:00,1.3875,1.38769,1.38734,1.38734,21200000.0
2007-10-16 00:28:00,1.38717,1.38732,1.38703,1.38709,18400000.0
2007-10-16 00:29:00,1.38714,1.38714,1.38673,1.38696,70900000.0
2007-10-16 00:30:00,1.38697,1.38697,1.38685,1.38687,43600000.0
2007-10-16 00:31:00,1.38683,1.38684,1.38647,1.38662,36600000.0
2007-10-16 00:32:00,1.38667,1.3867,1.38652,1.38665,67100000.0
2007-10-16 00:33:00,1.38642,1.38656,1.38633,1.38633,177100001.0
2007-10-16 00:34:00,1.38652,1.38677,1.38632,1.38677,31000000.0
2007-10-16 00:35:00,1.38635,1.38638,1.38626,1.38636,68200000.0
2007-10-16 00:36:00,1.38636,1.38647,1.38632,1.38636,54600000.0
2007-10-16 00:37:00,1.38629,1.38633,1.38612,1.38619,57200000.0
2007-10-16 00:38:00,1.38628,1.38628,1.38621,1.38621,28800000.0
2007-10-16 00:39:00,1.38647,1.38647,1.38602,1.38602,38100000.0
2007-10-16 00:40:00,1.38618,1.38646,1.38607,1.38632,48900000.0
2007-10-16 00:41:00,1.38614,1.38614,1.38577,1.38609,32900000.0
2007-10-16 00:42:00,1.38591,1.38591,1.38518,1.3857,41400000.0
2007-10-16 00:43:00,1.38587,1.38587,1.38547,1.3857,31800000.0
2007-10-16 00:44:00,1.38573,1.38591,1.38553,1.38553,27600000.0
2007-10-16 00:45:00,1.38584,1.38596,1.38551,1.38572,44400000.0
2007-10-16 00:46:00,1.38578,1.38588,1.38542,1.38545,43400000.0
2007-10-16 00:47:00,1.38566,1.38591,1.3854,1.38558,58100000.0
2007-10-16 00:48:00,1.38564,1.38564,1.38509,1.38511,37600001.0
2007-10-16 00:49:00,1.38558,1.38558,1.38497,1.38497,33200000.0
2007-10-16 00:50:00,1.38547,1.38554,1.38518,1.38543,43400000.0
2007-10-16 00:51:00,1.38498,1.38524,1.38496,1.38523,46900000.0
2007-10-16 00:52:00,1.38513,1.3854,1.38491,1.38492,96900000.0
2007-10-16 00:53:00,1.38492,1.38492,1.38468,1.38487,68400000.0
2007-10-16 00:54:00,1.38474,1.3848,1.38445,1.38459,40200000.0
2007-10-16 00:55:00,1.38504,1.38516,1.38467,1.38476,52200000.0
2007-10-16 00:56:00,1.38487,1.38496,1.38487,1.38492,70200000.0
2007-10-16 00:57:00,1.38487,1.38494,1.38471,1.38494,41000000.0
2007-10-16 00:58:00,1.38493,1.38495,1.3848,1.38485,46200000.0
2007-10-16 00:59:00,1.38487,1.38495,1.38475,1.38486,133300000.0
2007-10-16 01:00:00,1.38478,1.3849,1.38467,1.38474,44600000.0
2007-10-16 01:01:00,1.38483,1.38508,1.38483,1.385,61700000.0
2007-10-16 01:02:00,1.38509,1.38517,1.38507,1.38517,39200000.0
2007-10-16 01:03:00,1.38508,1.38513,1.385,1.38508,74100000.0
2007-10-16 01:04:00,1.38537,1.38537,1.38495,1.38519,26800000.0
2007-10-16 01:05:00,1.38503,1.38531,1.38503,1.3852,36400000.0
2007-10-16 01:06:00,1.38508,1.38541,1.38508,1.38527,20800000.0
2007-10-16 01:07:00,1.3852,1.38541,1.38513,1.38525,56200000.0
2007-10-16 01:08:00,1.38528,1.3855,1.38513,1.3855,97100000.0
2007-10-16 01:09:00,1.38607,1.38607,1.38538,1.38559,82700000.0
2007-10-16 01:10:00,1.38533,1.38572,1.38518,1.3856,42200000.0
2007-10-16 01:11:00,1.38569,1.38577,1.3855,1.38576,107300000.0
2007-10-16 01:12:00,1.3859,1.38622,1.38546,1.38546,203800000.0
2007-10-16 01:13:00,1.38517,1.38547,1.38517,1.38531,147500000.0
2007-10-16 01:14:00,1.38533,1.38561,1.38529,1.38541,35000000.0
2007-10-16 01:15:00,1.3859,1.3859,1.38549,1.38549,38800000.0
2007-10-16 01:16:00,1.38557,1.38605,1.38557,1.38605,27600000.0
2007-10-16 01:17:00,1.38614,1.38614,1.38604,1.38614,31200000.0
2007-10-16 01:18:00,1.38608,1.38628,1.38602,1.38626,19400000.0
2007-10-16 01:19:00,1.38623,1.38623,1.38597,1.38607,29000000.0
2007-10-16 01:20:00,1.38614,1.38616,1.38593,1.38616,24600000.0
2007-10-16 01:21:00,1.38614,1.38627,1.38612,1.38618,26000000.0
2007-10-16 01:22:00,1.38616,1.38623,1.38597,1.38597,73800000.0
2007-10-16 01:23:00,1.38624,1.38637,1.38612,1.38624,31600000.0
2007-10-16 01:24:00,1.38601,1.38646,1.38589,1.38645,92700000.0
2007-10-16 01:25:00,1.38649,1.38654,1.3863,1.38654,41400000.0
2007-10-16 01:26:00,1.38619,1.38627,1.38609,1.38613,209500000.0
2007-10-16 01:27:00,1.3865,1.38659,1.38633,1.38645,46000000.0
2007-10-16 01:28:00,1.3862,1.38637,1.38617,1.38627,67200000.0
2007-10-16 01:29:00,1.38645,1.38648,1.38606,1.38638,25400000.0
2007-10-16 01:30:00,1.3862,1.3864,1.38603,1.38629,50300000.0
2007-10-16 01:31:00,1.38604,1.38627,1.38604,1.38613,41000000.0
2007-10-16 01:32:00,1.38618,1.38646,1.38616,1.3863,60000000.0
2007-10-16 01:33:00,1.38636,1.38637,1.38587,1.3859,102500000.0
2007-10-16 01:34:00,1.38593,1.38605,1.38551,1.38569,99200000.0
2007-10-16 01:35:00,1.38569,1.38596,1.38562,1.38578,24200000.0
2007-10-16 01:36:00,1.38583,1.38609,1.38581,1.38581,47900000.0
2007-10-16 01:37:00,1.38593,1.38593,1.38584,1.38591,40000000.0
2007-10-16 01:38:00,1.38627,1.38627,1.38588,1.38599,41800001.0
2007-10-16 01:39:00,1.38626,1.38635,1.38609,1.3862,41400000.0
2007-10-16 01:40:00,1.38603,1.38622,1.38594,1.38604,34000000.0
2007-10-16 01:41:00,1.38576,1.38589,1.38522,1.38566,26400000.0
2007-10-16 01:42:00,1.38548,1.38587,1.38509,1.38555,229899998.0
2007-10-16 01:43:00,1.3859,1.3859,1.38566,1.3858,53800000.0
2007-10-16 01:44:00,1.38562,1.38583,1.3854,1.3856,198400000.0
2007-10-16 01:45:00,1.38549,1.38555,1.38497,1.38535,198800001.0
2007-10-16 01:46:00,1.3853,1.38553,1.3853,1.38547,41600001.0
2007-10-16 01:47:00,1.38551,1.38551,1.38528,1.38534,48800000.0
2007-10-16 01:48:00,1.3854,1.38542,1.38512,1.38515,47200000.0
2007-10-16 01:49:00,1.38525,1.38586,1.38525,1.3856,146600001.0
2007-10-16 01:50:00,1.38588,1.38641,1.38583,1.3862,162300000.0
2007-10-16 01:51:00,1.38617,1.38642,1.38617,1.38637,59000000.0
2007-10-16 01:52:00,1.3865,1.3865,1.38574,1.38623,167600000.0
2007-10-16 01:53:00,1.38622,1.3864,1.38544,1.38573,79800000.0
2007-10-16 01:54:00,1.38561,1.38574,1.38556,1.38565,66400001.0
2007-10-16 01:55:00,1.38563,1.38576,1.38563,1.38573,63100000.0
2007-10-16 01:56:00,1.38578,1.3859,1.38569,1.38576,106000000.0
2007-10-16 01:57:00,1.38565,1.38577,1.38532,1.38532,111700000.0
2007-10-16 01:58:00,1.38537,1.38545,1.3853,1.38537,54400000.0
2007-10-16 01:59:00,1.38544,1.38571,1.38542,1.38563,32800000.0
2007-10-16 02:00:00,1.38558,1.38567,1.38529,1.38567,49600000.0
2007-10-16 02:01:00,1.3857,1.38601,1.38551,1.38562,40900000.0
2007-10-16 02:02:00,1.38559,1.38578,1.38559,1.38567,37000000.0
2007-10-16 02:03:00,1.38568,1.38594,1.38568,1.38589,39000000.0
2007-10-16 02:04:00,1.38572,1.38582,1.38568,1.38582,41800001.0
2007-10-16 02:05:00,1.38584,1.38594,1.38576,1.38576,62400001.0
2007-10-16 02:06:00,1.38574,1.38584,1.38555,1.38562,52000000.0
2007-10-16 02:07:00,1.38554,1.38586,1.38554,1.38584,33900000.0
2007-10-16 02:08:00,1.38569,1.38584,1.38566,1.38569,38400000.0
2007-10-16 02:09:00,1.38595,1.38595,1.38531,1.38565,42400000.0
2007-10-16 02:10:00,1.38552,1.38571,1.38506,1.38564,30200000.0
2007-10-16 02:11:00,1.38522,1.38587,1.38522,1.38582,40400000.0
2007-10-16 02:12:00,1.38571,1.38612,1.38569,1.38605,28900000.0
2007-10-16 02:13:00,1.38602,1.38618,1.38587,1.38606,40700000.0
2007-10-16 02:14:00,1.38617,1.3863,1.38609,1.38619,56600000.0
2007-10-16 02:15:00,1.38595,1.38598,1.3857,1.38592,36600000.0
2007-10-16 02:16:00,1.38604,1.3862,1.38573,1.3861,26800000.0
2007-10-16 02:17:00,1.38612,1.38617,1.38579,1.38612,56100001.0
2007-10-16 02:18:00,1.38598,1.38609,1.38576,1.38581,38600000.0
2007-10-16 02:19:00,1.38597,1.38612,1.38589,1.38606,30800000.0
2007-10-16 02:20:00,1.38607,1.38611,1.38565,1.386,47000000.0
2007-10-16 02:21:00,1.38592,1.38612,1.38584,1.38603,52500001.0
2007-10-16 02:22:00,1.38583,1.38593,1.38551,1.38593,27400000.0
2007-10-16 02:23:00,1.38596,1.38614,1.38584,1.38584,44900000.0
2007-10-16 02:24:00,1.38571,1.38609,1.38571,1.38605,34400000.0
2007-10-16 02:25:00,1.38602,1.38608,1.38561,1.38608,34400000.0
2007-10-16 02:26:00,1.38625,1.38625,1.38604,1.38613,21000000.0
2007-10-16 02:27:00,1.38606,1.38623,1.38584,1.38593,42400000.0
2007-10-16 02:28:00,1.38605,1.38612,1.38583,1.38594,30400000.0
2007-10-16 02:29:00,1.386,1.38613,1.38565,1.38613,53500000.0
2007-10-16 02:30:00,1.38596,1.38625,1.38588,1.38625,33200000.0
2007-10-16 02:31:00,1.38601,1.38612,1.3856,1.38599,59700000.0
2007-10-16 02:32:00,1.38613,1.38646,1.3859,1.38646,25600000.0
2007-10-16 02:33:00,1.38647,1.38657,1.38611,1.38611,34500000.0
2007-10-16 02:34:00,1.38615,1.3863,1.38576,1.38605,41000000.0
2007-10-16 02:35:00,1.38617,1.38625,1.38603,1.38603,22700000.0
2007-10-16 02:36:00,1.3859,1.38606,1.38588,1.38599,30200000.0
2007-10-16 02:37:00,1.38606,1.38615,1.38589,1.38608,26000000.0
2007-10-16 02:38:00,1.38616,1.38637,1.38608,1.38608,40100000.0
2007-10-16 02:39:00,1.38636,1.38637,1.38558,1.38614,36600000.0
2007-10-16 02:40:00,1.38612,1.38626,1.38605,1.38611,32800000.0
2007-10-16 02:41:00,1.38621,1.38621,1.38579,1.38618,31000000.0
2007-10-16 02:42:00,1.38627,1.38627,1.38595,1.38619,70900000.0
2007-10-16 02:43:00,1.38622,1.38678,1.38622,1.38663,59700000.0
2007-10-16 02:44:00,1.38671,1.38685,1.3865,1.38678,40100000.0
2007-10-16 02:45:00,1.38678,1.38693,1.38664,1.38678,27600000.0
2007-10-16 02:46:00,1.38681,1.3869,1.38663,1.3869,36000000.0
2007-10-16 02:47:00,1.38686,1.38713,1.38659,1.38692,46200002.0
2007-10-16 02:48:00,1.38704,1.38704,1.38649,1.38649,23600000.0
2007-10-16 02:49:00,1.38662,1.38688,1.38633,1.38683,48500000.0
2007-10-16 02:50:00,1.38699,1.38699,1.38668,1.38694,45500000.0
2007-10-16 02:51:00,1.38639,1.38689,1.38639,1.38689,13400000.0
2007-10-16 02:52:00,1.38676,1.38687,1.38663,1.38684,38500000.0
2007-10-16 02:53:00,1.38684,1.38689,1.38669,1.38684,40000000.0
2007-10-16 02:54:00,1.38661,1.38679,1.3866,1.38672,44600000.0
2007-10-16 02:55:00,1.38665,1.38665,1.38654,1.38656,36100000.0
2007-10-16 02:56:00,1.38674,1.38674,1.38642,1.38663,54700000.0
2007-10-16 02:57:00,1.38638,1.38683,1.38638,1.38677,36800000.0
2007-10-16 02:58:00,1.3867,1.3867,1.38643,1.38657,33300000.0
2007-10-16 02:59:00,1.38661,1.38677,1.38644,1.38652,36200000.0
2007-10-16 03:00:00,1.3867,1.38696,1.3867,1.38683,42000000.0
2007-10-16 03:01:00,1.3866,1.38665,1.38647,1.38665,38500000.0
2007-10-16 03:02:00,1.38637,1.3867,1.38637,1.38668,29800000.0
2007-10-16 03:03:00,1.38705,1.38705,1.38655,1.38671,49200000.0
2007-10-16 03:04:00,1.38673,1.38673,1.38615,1.38615,38100000.0
2007-10-16 03:05:00,1.38672,1.38672,1.38631,1.38631,27600000.0
2007-10-16 03:06:00,1.38669,1.38669,1.38648,1.38651,30800000.0
2007-10-16 03:07:00,1.38676,1.38676,1.38653,1.3866,32200000.0
2007-10-16 03:08:00,1.38678,1.38692,1.38657,1.38692,51700000.0
2007-10-16 03:09:00,1.38707,1.38707,1.38654,1.38662,31000000.0
2007-10-16 03:10:00,1.38673,1.38689,1.38654,1.38689,45400000.0
2007-10-16 03:11:00,1.38675,1.38687,1.3864,1.3864,31600000.0
2007-10-16 03:12:00,1.38659,1.38678,1.38655,1.38678,55200001.0
2007-10-16 03:13:00,1.38686,1.38686,1.38662,1.38669,40200000.0
2007-10-16 03:14:00,1.3866,1.38671,1.38653,1.38671,34400000.0
2007-10-16 03:15:00,1.38685,1.38692,1.38675,1.38687,35800000.0
2007-10-16 03:16:00,1.38685,1.38685,1.38623,1.38657,36400000.0
2007-10-16 03:17:00,1.38673,1.38673,1.38608,1.38616,41300000.0
2007-10-16 03:18:00,1.38623,1.38631,1.38595,1.38631,54400000.0
2007-10-16 03:19:00,1.3864,1.38643,1.38624,1.38636,26800000.0
2007-10-16 03:20:00,1.38645,1.38645,1.38616,1.38631,54200000.0
2007-10-16 03:21:00,1.38632,1.38642,1.38622,1.38622,34200000.0
2007-10-16 03:22:00,1.3863,1.38635,1.38616,1.38635,23800000.0
2007-10-16 03:23:00,1.38634,1.38648,1.38625,1.38648,23400000.0
2007-10-16 03:24:00,1.38664,1.38669,1.38646,1.38669,35600000.0
2007-10-16 03:25:00,1.38634,1.38662,1.38634,1.38662,46900000.0
2007-10-16 03:26:00,1.38659,1.38686,1.38652,1.38686,21000000.0
2007-10-16 03:27:00,1.38664,1.38686,1.38656,1.38663,35900000.0
2007-10-16 03:28:00,1.38665,1.38671,1.38654,1.38663,33500000.0
2007-10-16 03:29:00,1.38688,1.3871,1.3868,1.38682,39800000.0
2007-10-16 03:30:00,1.38707,1.38737,1.38702,1.38715,35000000.0
2007-10-16 03:31:00,1.38675,1.38721,1.38675,1.3871,57000000.0
2007-10-16 03:32:00,1.38684,1.38692,1.38676,1.38691,44000000.0
2007-10-16 03:33:00,1.38669,1.38687,1.38665,1.38681,31800000.0
2007-10-16 03:34:00,1.38674,1.38675,1.38644,1.38658,60900000.0
2007-10-16 03:35:00,1.38665,1.38678,1.38656,1.38676,24000000.0
2007-10-16 03:36:00,1.38667,1.38688,1.3863,1.38678,48500000.0
2007-10-16 03:37:00,1.38681,1.38702,1.38681,1.38687,35400000.0
2007-10-16 03:38:00,1.38707,1.38708,1.38686,1.38694,34200000.0
2007-10-16 03:39:00,1.387,1.387,1.3866,1.38697,44800000.0
2007-10-16 03:40:00,1.38691,1.38691,1.38676,1.38691,19200000.0
2007-10-16 03:41:00,1.38678,1.38696,1.38672,1.38696,31000000.0
2007-10-16 03:42:00,1.38679,1.387,1.38677,1.387,29200000.0
2007-10-16 03:43:00,1.38688,1.38691,1.38661,1.38691,25000000.0
2007-10-16 03:44:00,1.38665,1.38682,1.38664,1.38664,33600000.0
2007-10-16 03:45:00,1.38695,1.38695,1.38663,1.38679,44100000.0
2007-10-16 03:46:00,1.38675,1.38685,1.38646,1.38685,25800000.0
2007-10-16 03:47:00,1.38671,1.38694,1.38671,1.38691,32000000.0
2007-10-16 03:48:00,1.38657,1.38664,1.38639,1.38654,29200000.0
2007-10-16 03:49:00,1.38657,1.38687,1.38657,1.38674,27800000.0
2007-10-16 03:50:00,1.38683,1.38684,1.38632,1.38674,33400000.0
2007-10-16 03:51:00,1.38687,1.38687,1.38654,1.38674,36000000.0
2007-10-16 03:52:00,1.38681,1.38683,1.38663,1.38679,24700000.0
2007-10-16 03:53:00,1.38705,1.38705,1.3869,1.3869,39200000.0
2007-10-16 03:54:00,1.38697,1.38697,1.38665,1.38688,42200000.0
2007-10-16 03:55:00,1.3869,1.3869,1.38649,1.38649,29200000.0
2007-10-16 03:56:00,1.38647,1.38682,1.3864,1.38679,41400000.0
2007-10-16 03:57:00,1.38676,1.38694,1.38642,1.38681,37000000.0
2007-10-16 03:58:00,1.38684,1.38703,1.38677,1.38677,41000000.0
2007-10-16 03:59:00,1.38691,1.38709,1.3868,1.38686,41800000.0
2007-10-16 04:00:00,1.3868,1.38703,1.38669,1.38703,43200000.0
2007-10-16 04:01:00,1.38695,1.38713,1.3867,1.387,34000000.0
2007-10-16 04:02:00,1.38705,1.38705,1.38684,1.38686,42400000.0
2007-10-16 04:03:00,1.3869,1.38706,1.38679,1.38697,37800000.0
2007-10-16 04:04:00,1.38668,1.38679,1.38658,1.38658,28200000.0
2007-10-16 04:05:00,1.3862,1.38707,1.3862,1.38681,30800000.0
2007-10-16 04:06:00,1.38674,1.38686,1.3866,1.38686,43900000.0
2007-10-16 04:07:00,1.38667,1.38684,1.38642,1.38684,68500000.0
2007-10-16 04:08:00,1.38669,1.38687,1.38645,1.38666,70800001.0
2007-10-16 04:09:00,1.38643,1.38659,1.38624,1.38643,27200000.0
2007-10-16 04:10:00,1.38636,1.38642,1.38602,1.38642,30400000.0
2007-10-16 04:11:00,1.3864,1.38642,1.38616,1.38642,33000000.0
2007-10-16 04:12:00,1.38635,1.38636,1.3861,1.38634,49600000.0
2007-10-16 04:13:00,1.38632,1.38652,1.38592,1.38652,44400001.0
2007-10-16 04:14:00,1.38626,1.38656,1.38605,1.38637,24200000.0
2007-10-16 04:15:00,1.38647,1.38655,1.38628,1.38655,45900000.0
2007-10-16 04:16:00,1.38647,1.38659,1.38605,1.38655,41000000.0
2007-10-16 04:17:00,1.38654,1.38664,1.38641,1.38664,42800000.0
2007-10-16 04:18:00,1.38608,1.38653,1.38608,1.38653,35800000.0
2007-10-16 04:19:00,1.38649,1.38682,1.38649,1.38682,44600000.0
2007-10-16 04:20:00,1.38658,1.38658,1.38645,1.38652,39500000.0
2007-10-16 04:21:00,1.3867,1.38674,1.38657,1.38666,44400000.0
2007-10-16 04:22:00,1.38663,1.38672,1.38656,1.38665,39200000.0
2007-10-16 04:23:00,1.38656,1.38667,1.38656,1.38664,53500001.0
2007-10-16 04:24:00,1.38652,1.38663,1.38652,1.38657,30400000.0
2007-10-16 04:25:00,1.38664,1.38664,1.38624,1.38632,44600000.0
2007-10-16 04:26:00,1.38644,1.38647,1.38632,1.38632,33400000.0
2007-10-16 04:27:00,1.38647,1.38657,1.38632,1.38632,37600000.0
2007-10-16 04:28:00,1.38655,1.38655,1.38613,1.38648,39200000.0
2007-10-16 04:29:00,1.38646,1.38668,1.38628,1.38663,66700000.0
2007-10-16 04:30:00,1.38652,1.38659,1.38622,1.38641,44200000.0
2007-10-16 04:31:00,1.38615,1.38648,1.38615,1.3863,40800000.0
2007-10-16 04:32:00,1.3864,1.38662,1.3864,1.38652,40200000.0
2007-10-16 04:33:00,1.38664,1.38664,1.38622,1.38636,29600000.0
2007-10-16 04:34:00,1.38634,1.38662,1.3863,1.38653,46900000.0
2007-10-16 04:35:00,1.38641,1.38663,1.38641,1.38644,40800000.0
2007-10-16 04:36:00,1.38663,1.38663,1.38639,1.38641,37800000.0
2007-10-16 04:37:00,1.38657,1.3866,1.38624,1.38642,30600000.0
2007-10-16 04:38:00,1.38636,1.38664,1.3863,1.38664,32800000.0
2007-10-16 04:39:00,1.38635,1.38665,1.38595,1.38665,42400000.0
2007-10-16 04:40:00,1.38662,1.38662,1.38628,1.38628,50600000.0
2007-10-16 04:41:00,1.38638,1.38661,1.3862,1.38659,51800000.0
2007-10-16 04:42:00,1.38641,1.38654,1.38638,1.38654,39600000.0
2007-10-16 04:43:00,1.38646,1.38655,1.38635,1.38655,23400000.0
2007-10-16 04:44:00,1.38644,1.38648,1.38582,1.38639,66000000.0
2007-10-16 04:45:00,1.38647,1.38647,1.38627,1.38643,40000000.0
2007-10-16 04:46:00,1.38635,1.38675,1.38602,1.38602,30600000.0
2007-10-16 04:47:00,1.38655,1.38659,1.38639,1.38659,42200000.0
2007-10-16 04:48:00,1.38654,1.38655,1.38641,1.38647,44800000.0
2007-10-16 04:49:00,1.38642,1.38668,1.38633,1.38636,89500000.0
2007-10-16 04:50:00,1.38641,1.38647,1.38608,1.38613,38800000.0
2007-10-16 04:51:00,1.38604,1.38642,1.38591,1.38642,28000000.0
2007-10-16 04:52:00,1.38637,1.38648,1.38627,1.38633,32600000.0
2007-10-16 04:53:00,1.38637,1.38637,1.38605,1.38629,34400000.0
2007-10-16 04:54:00,1.38648,1.38648,1.38636,1.38642,37200000.0
2007-10-16 04:55:00,1.38639,1.38648,1.38625,1.38638,32800000.0
2007-10-16 04:56:00,1.38632,1.38663,1.38632,1.3866,36200000.0
2007-10-16 04:57:00,1.38645,1.38645,1.3863,1.3863,32300000.0
2007-10-16 04:58:00,1.38655,1.38655,1.38611,1.3864,37400000.0
2007-10-16 04:59:00,1.38623,1.38648,1.38623,1.38636,18400000.0
2007-10-16 05:00:00,1.38655,1.38664,1.3864,1.38655,59100000.0
2007-10-16 05:01:00,1.38639,1.38661,1.38639,1.38661,31600000.0
2007-10-16 05:02:00,1.38645,1.38676,1.38645,1.38667,39000000.0
2007-10-16 05:03:00,1.38681,1.38681,1.38661,1.38673,18000000.0
2007-10-16 05:04:00,1.38654,1.38676,1.38654,1.38671,23400000.0
2007-10-16 05:05:00,1.38651,1.38674,1.38647,1.38671,30200000.0
2007-10-16 05:06:00,1.38666,1.38666,1.3864,1.3865,30800000.0
2007-10-16 05:07:00,1.38631,1.38649,1.38617,1.38642,22200000.0
2007-10-16 05:08:00,1.3864,1.38647,1.3863,1.38639,32000000.0
2007-10-16 05:09:00,1.38655,1.38675,1.38624,1.38641,63200001.0
2007-10-16 05:10:00,1.38648,1.3867,1.38625,1.38654,23400000.0
2007-10-16 05:11:00,1.38635,1.38638,1.38601,1.38601,66100001.0
2007-10-16 05:12:00,1.38621,1.38637,1.38615,1.38626,44400000.0
2007-10-16 05:13:00,1.38619,1.38635,1.38616,1.38629,17400000.0
2007-10-16 05:14:00,1.38637,1.38637,1.38609,1.38627,78100000.0
2007-10-16 05:15:00,1.38634,1.38634,1.38612,1.38621,26800000.0
2007-10-16 05:16:00,1.38643,1.38654,1.38633,1.38647,32000000.0
2007-10-16 05:17:00,1.38624,1.38652,1.38624,1.38645,34000000.0
2007-10-16 05:18:00,1.38658,1.38659,1.38638,1.38647,42600000.0
2007-10-16 05:19:00,1.38631,1.38674,1.38631,1.38652,56200001.0
2007-10-16 05:20:00,1.38634,1.38656,1.38633,1.38634,44500000.0
2007-10-16 05:21:00,1.38639,1.38656,1.38621,1.3863,47600000.0
2007-10-16 05:22:00,1.38636,1.38642,1.38625,1.38625,73700002.0
2007-10-16 05:23:00,1.38561,1.38657,1.38561,1.38647,39600000.0
2007-10-16 05:24:00,1.38642,1.38661,1.38642,1.38654,34800000.0
2007-10-16 05:25:00,1.38645,1.38659,1.38614,1.38641,38600000.0
2007-10-16 05:26:00,1.38641,1.38641,1.38619,1.38628,29300000.0
2007-10-16 05:27:00,1.38623,1.38623,1.38603,1.38614,43600000.0
2007-10-16 05:28:00,1.38626,1.38629,1.38559,1.38629,32200000.0
2007-10-16 05:29:00,1.38612,1.38623,1.38607,1.38614,55800001.0
2007-10-16 05:30:00,1.38617,1.38625,1.38595,1.38617,15400000.0
2007-10-16 05:31:00,1.38619,1.38631,1.38606,1.38609,41800000.0
2007-10-16 05:32:00,1.3862,1.3863,1.38579,1.38608,34600000.0
2007-10-16 05:33:00,1.38622,1.38622,1.38553,1.38553,19600000.0
2007-10-16 05:34:00,1.3856,1.38572,1.38539,1.3854,37200000.0
2007-10-16 05:35:00,1.38535,1.38552,1.38512,1.38552,38600000.0
2007-10-16 05:36:00,1.38556,1.38578,1.38556,1.38565,44300001.0
2007-10-16 05:37:00,1.38567,1.38571,1.38539,1.38571,53200000.0
2007-10-16 05:38:00,1.38566,1.38566,1.38525,1.38533,35300000.0
2007-10-16 05:39:00,1.38535,1.3858,1.38527,1.38576,21300000.0
2007-10-16 05:40:00,1.38576,1.38585,1.38568,1.38572,28400000.0
2007-10-16 05:41:00,1.38548,1.38555,1.38516,1.38553,47400000.0
2007-10-16 05:42:00,1.38559,1.38581,1.38548,1.38581,24400000.0
2007-10-16 05:43:00,1.38563,1.38589,1.38554,1.38566,29500000.0
2007-10-16 05:44:00,1.38574,1.38592,1.38562,1.38592,47200000.0
2007-10-16 05:45:00,1.3858,1.38601,1.38571,1.38571,49800000.0
2007-10-16 05:46:00,1.38595,1.38603,1.38594,1.38594,23200000.0
2007-10-16 05:47:00,1.38595,1.38595,1.38573,1.38588,51400000.0
2007-10-16 05:48:00,1.38573,1.38587,1.38568,1.3858,19400000.0
2007-10-16 05:49:00,1.38583,1.38583,1.38553,1.38553,63200002.0
2007-10-16 05:50:00,1.38542,1.3856,1.38526,1.38548,26800000.0
2007-10-16 05:51:00,1.38548,1.38548,1.38504,1.38504,25800000.0
2007-10-16 05:52:00,1.38535,1.38555,1.38534,1.38534,50500000.0
2007-10-16 05:53:00,1.38539,1.38556,1.38513,1.38556,25400000.0
2007-10-16 05:54:00,1.38558,1.38558,1.38538,1.38558,30000000.0
2007-10-16 05:55:00,1.38541,1.3856,1.38536,1.38553,42100000.0
2007-10-16 05:56:00,1.38555,1.38555,1.38533,1.38553,26700000.0
2007-10-16 05:57:00,1.38528,1.38553,1.38528,1.38529,36000000.0
2007-10-16 05:58:00,1.38537,1.38557,1.38534,1.38536,29800000.0
2007-10-16 05:59:00,1.38544,1.38544,1.38524,1.38536,41200000.0
2007-10-16 06:00:00,1.38523,1.38545,1.38512,1.38529,47400000.0
2007-10-16 06:01:00,1.38531,1.38549,1.38531,1.38536,29200000.0
2007-10-16 06:02:00,1.38544,1.38553,1.38513,1.38553,37400000.0
2007-10-16 06:03:00,1.38536,1.38549,1.38528,1.38528,57200000.0
2007-10-16 06:04:00,1.38526,1.38526,1.38502,1.3852,37400000.0
2007-10-16 06:05:00,1.38527,1.3854,1.38513,1.38513,48100000.0
2007-10-16 06:06:00,1.38512,1.38537,1.38512,1.38524,32800000.0
2007-10-16 06:07:00,1.38526,1.38527,1.38506,1.38507,56600000.0
2007-10-16 06:08:00,1.38519,1.38536,1.38508,1.38532,37100000.0
2007-10-16 06:09:00,1.38523,1.38523,1.38505,1.38508,35200000.0
2007-10-16 06:10:00,1.38532,1.38537,1.38523,1.38527,33100000.0
2007-10-16 06:11:00,1.38518,1.38531,1.38501,1.38502,63600001.0
2007-10-16 06:12:00,1.38509,1.38544,1.38509,1.38537,23200000.0
2007-10-16 06:13:00,1.38549,1.38574,1.38545,1.38564,38800000.0
2007-10-16 06:14:00,1.38579,1.38579,1.38526,1.38561,47400000.0
2007-10-16 06:15:00,1.38563,1.38574,1.38551,1.3857,39100001.0
2007-10-16 06:16:00,1.38586,1.38586,1.38566,1.38576,18200000.0
2007-10-16 06:17:00,1.38541,1.38585,1.38541,1.38579,42000001.0
2007-10-16 06:18:00,1.38568,1.38583,1.38555,1.38583,25600000.0
2007-10-16 06:19:00,1.38581,1.38581,1.3856,1.38563,25200000.0
2007-10-16 06:20:00,1.38575,1.38589,1.38565,1.38565,36000000.0
2007-10-16 06:21:00,1.38613,1.38641,1.38613,1.38641,31400000.0
2007-10-16 06:22:00,1.38648,1.38663,1.38648,1.38655,37800000.0
2007-10-16 06:23:00,1.38652,1.38666,1.38625,1.38663,26100000.0
2007-10-16 06:24:00,1.38661,1.38661,1.3861,1.38635,23200000.0
2007-10-16 06:25:00,1.38648,1.38649,1.38639,1.38642,37800000.0
2007-10-16 06:26:00,1.38638,1.38651,1.38621,1.38642,33000000.0
2007-10-16 06:27:00,1.38635,1.38645,1.38625,1.38625,29600000.0
2007-10-16 06:28:00,1.3861,1.3863,1.3861,1.3863,49400000.0
2007-10-16 06:29:00,1.38636,1.38636,1.38616,1.3862,31400000.0
2007-10-16 06:30:00,1.38635,1.38641,1.38626,1.38641,33000000.0
2007-10-16 06:31:00,1.38633,1.38636,1.3862,1.3862,28200000.0
2007-10-16 06:32:00,1.38623,1.38628,1.38586,1.38591,45700000.0
2007-10-16 06:33:00,1.38572,1.38598,1.38572,1.3859,37600000.0
2007-10-16 06:34:00,1.38559,1.38603,1.38559,1.38593,99500000.0
2007-10-16 06:35:00,1.38598,1.38664,1.38598,1.38639,43600000.0
2007-10-16 06:36:00,1.38616,1.38664,1.38616,1.38653,57000000.0
2007-10-16 06:37:00,1.38651,1.38662,1.38613,1.38613,55500000.0
2007-10-16 06:38:00,1.3866,1.38696,1.3866,1.3868,22000000.0
2007-10-16 06:39:00,1.38674,1.387,1.3867,1.38672,52200000.0
2007-10-16 06:40:00,1.38651,1.3868,1.38651,1.38667,32800000.0
2007-10-16 06:41:00,1.38656,1.38686,1.38617,1.38686,30800000.0
2007-10-16 06:42:00,1.38629,1.38681,1.38629,1.38677,33600000.0
2007-10-16 06:43:00,1.38678,1.38681,1.38639,1.3867,39100000.0
2007-10-16 06:44:00,1.38688,1.38698,1.38676,1.38684,47700000.0
2007-10-16 06:45:00,1.38664,1.38664,1.38603,1.38625,46800000.0
2007-10-16 06:46:00,1.38618,1.38631,1.38609,1.38613,40800000.0
2007-10-16 06:47:00,1.38629,1.38645,1.38617,1.38626,45000001.0
2007-10-16 06:48:00,1.38621,1.38652,1.3861,1.38634,45200001.0
2007-10-16 06:49:00,1.38635,1.38672,1.38631,1.38672,44900000.0
2007-10-16 06:50:00,1.38668,1.38673,1.38646,1.38673,27800000.0
2007-10-16 06:51:00,1.38677,1.38717,1.38677,1.38717,23600000.0
2007-10-16 06:52:00,1.38736,1.38738,1.38702,1.38738,35400000.0
2007-10-16 06:53:00,1.38731,1.38731,1.38689,1.38716,28200000.0
2007-10-16 06:54:00,1.38703,1.38726,1.38682,1.38706,40500000.0
2007-10-16 06:55:00,1.38716,1.38718,1.38696,1.38718,35000000.0
2007-10-16 06:56:00,1.38714,1.38714,1.38683,1.38683,36600000.0
2007-10-16 06:57:00,1.3868,1.38681,1.38629,1.38647,39300000.0
2007-10-16 06:58:00,1.38617,1.38677,1.38617,1.38677,25800000.0
2007-10-16 06:59:00,1.3865,1.38672,1.38638,1.38638,32800000.0
2007-10-16 07:00:00,1.38641,1.38642,1.38624,1.38629,43800000.0
2007-10-16 07:01:00,1.38643,1.38658,1.38637,1.38641,78599999.0
2007-10-16 07:02:00,1.38635,1.38657,1.38635,1.38648,46800000.0
2007-10-16 07:03:00,1.38665,1.38665,1.38639,1.38658,28100000.0
2007-10-16 07:04:00,1.38675,1.38676,1.3865,1.38659,24800000.0
2007-10-16 07:05:00,1.38657,1.38667,1.38634,1.38634,75400001.0
2007-10-16 07:06:00,1.38653,1.38681,1.38653,1.38681,53900000.0
2007-10-16 07:07:00,1.38686,1.38696,1.38671,1.38676,25800000.0
2007-10-16 07:08:00,1.38684,1.38712,1.38676,1.38695,49500000.0
2007-10-16 07:09:00,1.38697,1.38705,1.38685,1.38705,47200000.0
2007-10-16 07:10:00,1.38713,1.38715,1.3871,1.3871,25800000.0
2007-10-16 07:11:00,1.38719,1.38727,1.387,1.387,56300000.0
2007-10-16 07:12:00,1.38693,1.38755,1.38689,1.38692,35200000.0
2007-10-16 07:13:00,1.38702,1.38716,1.38698,1.3871,29600000.0
2007-10-16 07:14:00,1.38721,1.38721,1.38692,1.38701,74900000.0
2007-10-16 07:15:00,1.38717,1.38739,1.38691,1.38698,35600000.0
2007-10-16 07:16:00,1.38661,1.387,1.38661,1.387,39600000.0
2007-10-16 07:17:00,1.38698,1.38698,1.38659,1.38698,40400000.0
2007-10-16 07:18:00,1.38702,1.38718,1.38668,1.38712,44600000.0
2007-10-16 07:19:00,1.38711,1.38737,1.38704,1.38706,47700000.0
2007-10-16 07:20:00,1.38687,1.38706,1.38674,1.38697,43400000.0
2007-10-16 07:21:00,1.38719,1.38742,1.38718,1.38733,43800000.0
2007-10-16 07:22:00,1.38711,1.38711,1.38665,1.38707,35200000.0
2007-10-16 07:23:00,1.38714,1.38723,1.3869,1.38709,55400000.0
2007-10-16 07:24:00,1.38706,1.38738,1.38702,1.38724,27800000.0
2007-10-16 07:25:00,1.38748,1.38789,1.38732,1.38787,39300000.0
2007-10-16 07:26:00,1.3879,1.38813,1.3879,1.38813,33000000.0
2007-10-16 07:27:00,1.38802,1.38802,1.38749,1.38756,34700000.0
2007-10-16 07:28:00,1.38758,1.38779,1.38727,1.38761,50400000.0
2007-10-16 07:29:00,1.38766,1.38776,1.38745,1.38776,40800000.0
2007-10-16 07:30:00,1.38784,1.38786,1.38735,1.38775,34400000.0
2007-10-16 07:31:00,1.38764,1.38786,1.38758,1.38786,25800000.0
2007-10-16 07:32:00,1.38763,1.38785,1.38732,1.38776,36000000.0
2007-10-16 07:33:00,1.3876,1.38771,1.38724,1.38724,45600001.0
2007-10-16 07:34:00,1.38744,1.38762,1.38729,1.38757,59900000.0
2007-10-16 07:35:00,1.38732,1.38752,1.38731,1.38749,30700000.0
2007-10-16 07:36:00,1.38736,1.38757,1.38713,1.38752,35800000.0
2007-10-16 07:37:00,1.38759,1.38767,1.3875,1.38759,36600000.0
2007-10-16 07:38:00,1.38746,1.38746,1.38719,1.38732,32600000.0
2007-10-16 07:39:00,1.38721,1.3875,1.38721,1.38743,26200000.0
2007-10-16 07:40:00,1.38744,1.3876,1.38735,1.38749,56800000.0
2007-10-16 07:41:00,1.38752,1.38771,1.38743,1.38758,29400000.0
2007-10-16 07:42:00,1.38729,1.38752,1.38714,1.38747,38200000.0
2007-10-16 07:43:00,1.38738,1.38751,1.38719,1.38719,74400001.0
2007-10-16 07:44:00,1.38734,1.38738,1.38713,1.38738,32800000.0
2007-10-16 07:45:00,1.38727,1.38727,1.38656,1.38708,32600000.0
2007-10-16 07:46:00,1.38723,1.38741,1.38708,1.38741,30200000.0
2007-10-16 07:47:00,1.38721,1.38734,1.38671,1.38734,53000001.0
2007-10-16 07:48:00,1.38721,1.38735,1.38711,1.38735,33700000.0
2007-10-16 07:49:00,1.38735,1.3875,1.38702,1.38702,42400000.0
2007-10-16 07:50:00,1.38735,1.38738,1.38729,1.3873,31800000.0
2007-10-16 07:51:00,1.38725,1.38747,1.38701,1.38747,65200000.0
2007-10-16 07:52:00,1.38746,1.38751,1.38721,1.38749,49200001.0
2007-10-16 07:53:00,1.38751,1.38767,1.38739,1.38743,31100000.0
2007-10-16 07:54:00,1.38724,1.38746,1.38716,1.38716,44700000.0
2007-10-16 07:55:00,1.38718,1.38736,1.38681,1.38686,48400001.0
2007-10-16 07:56:00,1.38671,1.38706,1.38667,1.38706,24300000.0
2007-10-16 07:57:00,1.38703,1.38705,1.38665,1.38672,41000000.0
2007-10-16 07:58:00,1.38648,1.38708,1.38648,1.38697,33600000.0
2007-10-16 07:59:00,1.38643,1.38684,1.38643,1.3868,35400000.0
2007-10-16 08:00:00,1.38676,1.38682,1.38636,1.38656,65000001.0
2007-10-16 08:01:00,1.3865,1.3866,1.3865,1.38654,29500000.0
2007-10-16 08:02:00,1.38659,1.38695,1.3865,1.3869,35500000.0
2007-10-16 08:03:00,1.38679,1.38696,1.38661,1.38668,63300001.0
2007-10-16 08:04:00,1.38667,1.38679,1.38663,1.38663,52500000.0
2007-10-16 08:05:00,1.38663,1.38666,1.38658,1.38666,32800000.0
2007-10-16 08:06:00,1.38649,1.38649,1.38618,1.38638,32800000.0
2007-10-16 08:07:00,1.38645,1.38662,1.38628,1.38662,21200000.0
2007-10-16 08:08:00,1.38628,1.38632,1.38607,1.38618,37200000.0
2007-10-16 08:09:00,1.38643,1.38661,1.38633,1.38661,45000000.0
2007-10-16 08:10:00,1.38651,1.38651,1.38627,1.38635,32800000.0
2007-10-16 08:11:00,1.38625,1.38636,1.38607,1.38636,35600000.0
2007-10-16 08:12:00,1.38635,1.38642,1.38617,1.3862,41200000.0
2007-10-16 08:13:00,1.38572,1.38617,1.38572,1.38611,36600000.0
2007-10-16 08:14:00,1.38613,1.38613,1.38577,1.38579,41800000.0
2007-10-16 08:15:00,1.38593,1.38597,1.38581,1.38581,39000000.0
2007-10-16 08:16:00,1.38588,1.3863,1.38582,1.3863,33000000.0
2007-10-16 08:17:00,1.38646,1.38646,1.38594,1.3862,101300000.0
2007-10-16 08:18:00,1.38638,1.38663,1.38614,1.38663,45000000.0
2007-10-16 08:19:00,1.38657,1.38672,1.38636,1.38648,42600000.0
2007-10-16 08:20:00,1.38648,1.38658,1.38634,1.38643,42400000.0
2007-10-16 08:21:00,1.38626,1.38645,1.38607,1.38607,35600000.0
2007-10-16 08:22:00,1.38596,1.38647,1.38596,1.38647,37000000.0
2007-10-16 08:23:00,1.38638,1.3865,1.38622,1.3863,25800000.0
2007-10-16 08:24:00,1.38652,1.38652,1.3861,1.38639,38800000.0
2007-10-16 08:25:00,1.38634,1.38645,1.38616,1.38616,35600000.0
2007-10-16 08:26:00,1.38651,1.38659,1.38635,1.38657,31300000.0
2007-10-16 08:27:00,1.38654,1.38669,1.38644,1.38648,44500000.0
2007-10-16 08:28:00,1.38651,1.38661,1.38637,1.38645,36800000.0
2007-10-16 08:29:00,1.38626,1.38645,1.38622,1.38631,43400000.0
2007-10-16 08:30:00,1.38656,1.38657,1.38614,1.38644,18200000.0
2007-10-16 08:31:00,1.38645,1.38655,1.38621,1.38652,44800000.0
2007-10-16 08:32:00,1.38638,1.38638,1.38584,1.38601,36700000.0
2007-10-16 08:33:00,1.38594,1.38606,1.38563,1.38576,24600000.0
2007-10-16 08:34:00,1.38587,1.38606,1.38587,1.38603,30800000.0
2007-10-16 08:35:00,1.38584,1.386,1.38568,1.386,59700000.0
2007-10-16 08:36:00,1.38609,1.38639,1.38559,1.38559,34200000.0
2007-10-16 08:37:00,1.38581,1.38602,1.3857,1.38587,27800000.0
2007-10-16 08:38:00,1.38581,1.38587,1.38559,1.38567,35400000.0
2007-10-16 08:39:00,1.38605,1.38638,1.38602,1.38608,63100001.0
2007-10-16 08:40:00,1.38601,1.38621,1.38563,1.38621,44800000.0
2007-10-16 08:41:00,1.38603,1.38615,1.38584,1.38611,31300000.0
2007-10-16 08:42:00,1.38584,1.38605,1.38529,1.38551,92700000.0
2007-10-16 08:43:00,1.38541,1.38557,1.38529,1.38529,29800000.0
2007-10-16 08:44:00,1.38558,1.38567,1.38527,1.38542,32600000.0
2007-10-16 08:45:00,1.38537,1.38562,1.38528,1.38528,36000000.0
2007-10-16 08:46:00,1.38541,1.38551,1.3853,1.38541,41800000.0
2007-10-16 08:47:00,1.38558,1.38572,1.38542,1.38542,25200000.0
2007-10-16 08:48:00,1.38571,1.38575,1.38555,1.38558,48400000.0
2007-10-16 08:49:00,1.38522,1.38592,1.38522,1.38575,34800000.0
2007-10-16 08:50:00,1.38563,1.38642,1.38563,1.38641,31600000.0
2007-10-16 08:51:00,1.38637,1.38642,1.38608,1.38608,33000000.0
2007-10-16 08:52:00,1.38638,1.38648,1.38623,1.38629,48400000.0
2007-10-16 08:53:00,1.38641,1.3866,1.38641,1.3865,28200000.0
2007-10-16 08:54:00,1.38608,1.3862,1.38582,1.38594,33000000.0
2007-10-16 08:55:00,1.38576,1.38582,1.38551,1.38581,69500001.0
2007-10-16 08:56:00,1.38595,1.38598,1.38554,1.3857,53600000.0
2007-10-16 08:57:00,1.38584,1.38584,1.38563,1.3857,21400000.0
2007-10-16 08:58:00,1.38595,1.38618,1.38582,1.38611,27800000.0
2007-10-16 08:59:00,1.38585,1.3861,1.3856,1.38588,48000000.0
2007-10-16 09:00:00,1.38583,1.38613,1.38562,1.38613,23200000.0
2007-10-16 09:01:00,1.38605,1.38627,1.38605,1.38615,29000000.0
2007-10-16 09:02:00,1.38615,1.38619,1.3859,1.3859,22000000.0
2007-10-16 09:03:00,1.38563,1.386,1.38561,1.38561,39600000.0
2007-10-16 09:04:00,1.38567,1.3857,1.38552,1.3857,13800000.0
2007-10-16 09:05:00,1.38569,1.38569,1.38522,1.3855,31600000.0
2007-10-16 09:06:00,1.38529,1.38584,1.38529,1.38574,46000000.0
2007-10-16 09:07:00,1.38538,1.38561,1.38493,1.38493,47400000.0
2007-10-16 09:08:00,1.38512,1.38565,1.38479,1.38565,34400000.0
2007-10-16 09:09:00,1.38595,1.38612,1.3858,1.38581,57900000.0
2007-10-16 09:10:00,1.38556,1.38581,1.38537,1.38581,35200000.0
2007-10-16 09:11:00,1.38562,1.38612,1.38555,1.38593,37200000.0
2007-10-16 09:12:00,1.38622,1.38644,1.38619,1.38644,45700000.0
2007-10-16 09:13:00,1.38628,1.38642,1.38627,1.38633,30600000.0
2007-10-16 09:14:00,1.38617,1.38638,1.38601,1.38629,23200000.0
2007-10-16 09:15:00,1.38613,1.38714,1.38613,1.3871,38800000.0
2007-10-16 09:16:00,1.38713,1.38788,1.38711,1.38771,41200000.0
2007-10-16 09:17:00,1.38761,1.38761,1.38669,1.38679,35600000.0
2007-10-16 09:18:00,1.38669,1.38679,1.38633,1.38671,30400000.0
2007-10-16 09:19:00,1.38678,1.38691,1.38673,1.38676,34000001.0
2007-10-16 09:20:00,1.38688,1.38689,1.38658,1.38658,21000000.0
2007-10-16 09:21:00,1.38675,1.3869,1.38655,1.38675,28000000.0
2007-10-16 09:22:00,1.38664,1.38714,1.38655,1.38689,33200000.0
2007-10-16 09:23:00,1.38645,1.38686,1.3864,1.38642,49300000.0
2007-10-16 09:24:00,1.38677,1.38694,1.38631,1.38676,35200000.0
2007-10-16 09:25:00,1.38675,1.38715,1.3867,1.38714,45900000.0
2007-10-16 09:26:00,1.38707,1.38772,1.38706,1.38736,63300000.0
2007-10-16 09:27:00,1.38705,1.38773,1.38665,1.38762,48200001.0
2007-10-16 09:28:00,1.38762,1.38789,1.38731,1.38731,20800000.0
2007-10-16 09:29:00,1.38722,1.3873,1.38618,1.38636,31400000.0
2007-10-16 09:30:00,1.38627,1.38682,1.38627,1.3866,28200000.0
2007-10-16 09:31:00,1.38643,1.38701,1.38626,1.38665,34200000.0
2007-10-16 09:32:00,1.38685,1.38692,1.38567,1.38598,49300000.0
2007-10-16 09:33:00,1.38605,1.38761,1.38605,1.38751,37800000.0
2007-10-16 09:34:00,1.38771,1.3878,1.38702,1.38715,29400000.0
2007-10-16 09:35:00,1.38753,1.38848,1.38744,1.38848,51800000.0
2007-10-16 09:36:00,1.38812,1.38812,1.38756,1.38756,25600000.0
2007-10-16 09:37:00,1.38709,1.38742,1.38682,1.38686,36400000.0
2007-10-16 09:38:00,1.38653,1.38826,1.38648,1.38826,37800000.0
2007-10-16 09:39:00,1.38836,1.38864,1.38718,1.38747,33600000.0
2007-10-16 09:40:00,1.3877,1.3877,1.3874,1.3876,28000000.0
2007-10-16 09:41:00,1.38779,1.38785,1.38731,1.38768,42600000.0
2007-10-16 09:42:00,1.38763,1.38788,1.38758,1.38782,44600000.0
2007-10-16 09:43:00,1.38791,1.38819,1.3877,1.38793,31100000.0
2007-10-16 09:44:00,1.38779,1.3882,1.38766,1.38803,39000000.0
2007-10-16 09:45:00,1.3877,1.38786,1.38663,1.38663,32700000.0
2007-10-16 09:46:00,1.38674,1.38711,1.38648,1.38698,43500000.0
2007-10-16 09:47:00,1.3872,1.38781,1.3872,1.38778,31700000.0
2007-10-16 09:48:00,1.38809,1.38819,1.3867,1.38685,38800000.0
2007-10-16 09:49:00,1.38661,1.3872,1.38645,1.38718,25800000.0
2007-10-16 09:50:00,1.38722,1.38778,1.3871,1.38778,39800000.0
2007-10-16 09:51:00,1.38775,1.38775,1.38672,1.38693,46900000.0
2007-10-16 09:52:00,1.38682,1.38682,1.38586,1.38607,41200000.0
2007-10-16 09:53:00,1.38598,1.38684,1.38598,1.38661,50500000.0
2007-10-16 09:54:00,1.38674,1.38695,1.38658,1.38695,25600000.0
2007-10-16 09:55:00,1.38693,1.38721,1.38649,1.3865,53800000.0
2007-10-16 09:56:00,1.38608,1.38666,1.38608,1.38666,25400000.0
2007-10-16 09:57:00,1.38681,1.38696,1.38644,1.38644,73300000.0
2007-10-16 09:58:00,1.38631,1.387,1.38631,1.3868,33300000.0
2007-10-16 09:59:00,1.3867,1.38705,1.3866,1.38702,35200000.0
2007-10-16 10:00:00,1.38695,1.38695,1.38603,1.38603,51900000.0
2007-10-16 10:01:00,1.38628,1.3864,1.38584,1.3864,49600000.0
2007-10-16 10:02:00,1.38652,1.387,1.38652,1.3866,36600000.0
2007-10-16 10:03:00,1.38653,1.38675,1.3864,1.38645,49800000.0
2007-10-16 10:04:00,1.38669,1.38687,1.38602,1.38663,31000000.0
2007-10-16 10:05:00,1.38663,1.38713,1.3862,1.38685,33000000.0
2007-10-16 10:06:00,1.38706,1.38723,1.3868,1.3868,23200000.0
2007-10-16 10:07:00,1.38704,1.38756,1.38692,1.38756,23600000.0
2007-10-16 10:08:00,1.3873,1.38787,1.38719,1.38778,17200000.0
2007-10-16 10:09:00,1.38798,1.38798,1.38756,1.38756,23800000.0
2007-10-16 10:10:00,1.38741,1.38752,1.38701,1.38743,37300000.0
2007-10-16 10:11:00,1.38725,1.38747,1.38702,1.38724,53500000.0
2007-10-16 10:12:00,1.38736,1.38825,1.38736,1.38815,54100000.0
2007-10-16 10:13:00,1.38815,1.38815,1.38753,1.38771,39200000.0
2007-10-16 10:14:00,1.38727,1.38735,1.38671,1.38671,23600000.0
2007-10-16 10:15:00,1.38622,1.38631,1.38609,1.38619,29300000.0
2007-10-16 10:16:00,1.38612,1.38692,1.38598,1.38692,39800000.0
2007-10-16 10:17:00,1.387,1.38749,1.38687,1.38702,34800000.0
2007-10-16 10:18:00,1.38689,1.38739,1.38659,1.38659,29200000.0
2007-10-16 10:19:00,1.38666,1.38701,1.38666,1.38701,20000000.0
2007-10-16 10:20:00,1.38727,1.38727,1.38713,1.38726,32400000.0
2007-10-16 10:21:00,1.38703,1.38717,1.38669,1.3867,48700000.0
2007-10-16 10:22:00,1.38689,1.38693,1.38631,1.38685,40000000.0
2007-10-16 10:23:00,1.38691,1.38698,1.38655,1.3866,45700000.0
2007-10-16 10:24:00,1.38668,1.38686,1.3865,1.38686,26000000.0
2007-10-16 10:25:00,1.38702,1.38752,1.38702,1.38736,25400000.0
2007-10-16 10:26:00,1.38728,1.3873,1.38713,1.38716,52700000.0
2007-10-16 10:27:00,1.38707,1.38752,1.38707,1.38719,22600000.0
2007-10-16 10:28:00,1.38712,1.38734,1.38699,1.38734,23000000.0
2007-10-16 10:29:00,1.38739,1.38753,1.38712,1.3875,41200000.0
2007-10-16 10:30:00,1.38732,1.38756,1.38705,1.38742,43800000.0
2007-10-16 10:31:00,1.38729,1.38758,1.38727,1.38758,35600000.0
2007-10-16 10:32:00,1.38727,1.38727,1.38692,1.38711,25600000.0
2007-10-16 10:33:00,1.38706,1.38714,1.38647,1.38653,27000000.0
2007-10-16 10:34:00,1.38636,1.3865,1.38608,1.3863,45900000.0
2007-10-16 10:35:00,1.38635,1.38664,1.38605,1.38627,32800000.0
2007-10-16 10:36:00,1.38609,1.38623,1.38591,1.38591,25200000.0
2007-10-16 10:37:00,1.38639,1.38657,1.38618,1.38624,47200000.0
2007-10-16 10:38:00,1.38628,1.38636,1.38566,1.38617,58900000.0
2007-10-16 10:39:00,1.38599,1.38645,1.38584,1.38638,37500000.0
2007-10-16 10:40:00,1.38628,1.38634,1.38604,1.38604,41400000.0
2007-10-16 10:41:00,1.38613,1.38629,1.38573,1.38629,40600000.0
2007-10-16 10:42:00,1.38617,1.38632,1.38592,1.38624,44400000.0
2007-10-16 10:43:00,1.38639,1.38686,1.38639,1.3865,42800000.0
2007-10-16 10:44:00,1.38688,1.38776,1.38688,1.38776,25600000.0
2007-10-16 10:45:00,1.38778,1.38791,1.38745,1.38745,57400000.0
2007-10-16 10:46:00,1.38777,1.38794,1.38767,1.38773,30800000.0
2007-10-16 10:47:00,1.38802,1.38821,1.38781,1.38818,27800000.0
2007-10-16 10:48:00,1.38835,1.38868,1.38823,1.38868,28000000.0
2007-10-16 10:49:00,1.38865,1.38885,1.38865,1.38868,42900000.0
2007-10-16 10:50:00,1.38892,1.38952,1.38892,1.38923,40900000.0
2007-10-16 10:51:00,1.38926,1.38926,1.38861,1.38879,43200001.0
2007-10-16 10:52:00,1.38882,1.38905,1.38871,1.38891,91000000.0
2007-10-16 10:53:00,1.38866,1.38888,1.38848,1.38886,24400000.0
2007-10-16 10:54:00,1.38894,1.38894,1.38825,1.38877,30800000.0
2007-10-16 10:55:00,1.38867,1.38873,1.38836,1.38855,33800000.0
2007-10-16 10:56:00,1.38821,1.38836,1.38783,1.38786,32800000.0
2007-10-16 10:57:00,1.3875,1.38768,1.38746,1.38751,23600000.0
2007-10-16 10:58:00,1.38728,1.38773,1.38728,1.38739,40400000.0
2007-10-16 10:59:00,1.38779,1.38791,1.38743,1.38777,48300000.0
2007-10-16 11:00:00,1.38759,1.38832,1.38748,1.388,24600000.0
2007-10-16 11:01:00,1.3877,1.3879,1.38749,1.38774,30200000.0
2007-10-16 11:02:00,1.38786,1.388,1.38763,1.38781,32700000.0
2007-10-16 11:03:00,1.38785,1.38786,1.38772,1.38777,25400000.0
2007-10-16 11:04:00,1.38779,1.38815,1.3876,1.38815,44700000.0
2007-10-16 11:05:00,1.38818,1.38842,1.38814,1.38833,49800000.0
2007-10-16 11:06:00,1.38838,1.38843,1.38821,1.38843,39800000.0
2007-10-16 11:07:00,1.3883,1.38887,1.38818,1.38887,37200000.0
2007-10-16 11:08:00,1.3888,1.3888,1.38844,1.38853,20800000.0
2007-10-16 11:09:00,1.38843,1.38886,1.38838,1.38874,39600000.0
2007-10-16 11:10:00,1.38869,1.38873,1.38838,1.38847,34200000.0
2007-10-16 11:11:00,1.38833,1.38859,1.3882,1.38859,40700000.0
2007-10-16 11:12:00,1.3887,1.3887,1.38839,1.38851,40900000.0
2007-10-16 11:13:00,1.38816,1.38829,1.38799,1.38824,58500000.0
2007-10-16 11:14:00,1.38823,1.38833,1.38809,1.38823,29400000.0
2007-10-16 11:15:00,1.38819,1.38819,1.38765,1.388,39500000.0
2007-10-16 11:16:00,1.38798,1.38804,1.38786,1.38788,42000000.0
2007-10-16 11:17:00,1.38788,1.38804,1.38787,1.38804,29200000.0
2007-10-16 11:18:00,1.3879,1.38802,1.38723,1.38779,36600000.0
2007-10-16 11:19:00,1.38789,1.38795,1.38756,1.38783,42400000.0
2007-10-16 11:20:00,1.38793,1.38808,1.38782,1.38805,28400000.0
2007-10-16 11:21:00,1.38803,1.38807,1.3878,1.38796,57000000.0
2007-10-16 11:22:00,1.38785,1.38798,1.38754,1.38795,58500000.0
2007-10-16 11:23:00,1.38797,1.38797,1.3871,1.3871,37800000.0
2007-10-16 11:24:00,1.38715,1.38715,1.38687,1.38701,42000000.0
2007-10-16 11:25:00,1.38715,1.38753,1.38715,1.3875,54200001.0
2007-10-16 11:26:00,1.38743,1.3877,1.38733,1.3877,35000000.0
2007-10-16 11:27:00,1.38756,1.3878,1.38722,1.3878,58700000.0
2007-10-16 11:28:00,1.38771,1.38781,1.38765,1.3878,47000000.0
2007-10-16 11:29:00,1.38779,1.38779,1.38753,1.38763,51100000.0
2007-10-16 11:30:00,1.38737,1.38737,1.38673,1.38719,38000000.0
2007-10-16 11:31:00,1.3871,1.38834,1.38702,1.38821,41800000.0
2007-10-16 11:32:00,1.38822,1.38849,1.38818,1.38829,35500000.0
2007-10-16 11:33:00,1.3884,1.38868,1.38833,1.38862,40200000.0
2007-10-16 11:34:00,1.3883,1.38866,1.38827,1.38866,32800000.0
2007-10-16 11:35:00,1.3885,1.38866,1.38837,1.38862,31400000.0
2007-10-16 11:36:00,1.38856,1.38876,1.38856,1.38873,38600000.0
2007-10-16 11:37:00,1.38877,1.38891,1.38848,1.38879,55600000.0
2007-10-16 11:38:00,1.38894,1.38905,1.38864,1.38878,23800000.0
2007-10-16 11:39:00,1.38873,1.38873,1.38849,1.38859,40000000.0
2007-10-16 11:40:00,1.3887,1.38885,1.38823,1.38849,26800000.0
2007-10-16 11:41:00,1.38825,1.38844,1.3882,1.38844,25000000.0
2007-10-16 11:42:00,1.38827,1.38829,1.38796,1.38796,26800000.0
2007-10-16 11:43:00,1.38789,1.38789,1.38716,1.38718,35000000.0
2007-10-16 11:44:00,1.38733,1.38781,1.38733,1.3877,32200000.0
2007-10-16 11:45:00,1.38783,1.38783,1.38713,1.3876,44600000.0
2007-10-16 11:46:00,1.38785,1.38815,1.38785,1.38805,28000000.0
2007-10-16 11:47:00,1.38834,1.38835,1.3879,1.38823,44400000.0
2007-10-16 11:48:00,1.38839,1.38845,1.388,1.38809,28200000.0
2007-10-16 11:49:00,1.38833,1.38841,1.38813,1.38837,35000000.0
2007-10-16 11:50:00,1.38825,1.38841,1.388,1.388,82700000.0
2007-10-16 11:51:00,1.38807,1.38839,1.38801,1.38838,34200000.0
2007-10-16 11:52:00,1.38831,1.38859,1.38816,1.38827,34600000.0
2007-10-16 11:53:00,1.38829,1.38851,1.38799,1.38799,34200000.0
2007-10-16 11:54:00,1.38819,1.38819,1.38734,1.38734,34600000.0
2007-10-16 11:55:00,1.38716,1.38756,1.38716,1.38741,29200000.0
2007-10-16 11:56:00,1.38744,1.38766,1.38734,1.38742,28000000.0
2007-10-16 11:57:00,1.3873,1.3873,1.38683,1.38712,19600000.0
2007-10-16 11:58:00,1.38719,1.38724,1.38701,1.38711,44600000.0
2007-10-16 11:59:00,1.38721,1.38722,1.38661,1.38663,30400000.0
2007-10-16 12:00:00,1.38637,1.38662,1.38628,1.38642,32000000.0
2007-10-16 12:01:00,1.3864,1.38651,1.38608,1.3862,30400000.0
2007-10-16 12:02:00,1.3864,1.3867,1.3864,1.3864,25800000.0
2007-10-16 12:03:00,1.38638,1.38663,1.38609,1.38609,20200000.0
2007-10-16 12:04:00,1.38618,1.38643,1.38606,1.3864,59800000.0
2007-10-16 12:05:00,1.3863,1.38646,1.3863,1.38639,23400000.0
2007-10-16 12:06:00,1.38634,1.3867,1.38623,1.3865,31700000.0
2007-10-16 12:07:00,1.3865,1.3865,1.38615,1.3863,40800000.0
2007-10-16 12:08:00,1.38623,1.38623,1.38579,1.38585,49500000.0
2007-10-16 12:09:00,1.3856,1.3858,1.38534,1.38574,46200000.0
2007-10-16 12:10:00,1.38592,1.38592,1.3856,1.38582,44400000.0
2007-10-16 12:11:00,1.38569,1.38594,1.38539,1.3854,35200000.0
2007-10-16 12:12:00,1.38526,1.38533,1.3849,1.38513,48200000.0
2007-10-16 12:13:00,1.38513,1.38525,1.38507,1.38509,48400000.0
2007-10-16 12:14:00,1.38519,1.38532,1.38491,1.38513,37800000.0
2007-10-16 12:15:00,1.38515,1.38546,1.38494,1.38546,23400000.0
2007-10-16 12:16:00,1.38506,1.38546,1.38506,1.38512,73100000.0
2007-10-16 12:17:00,1.38519,1.38543,1.38513,1.3853,32000000.0
2007-10-16 12:18:00,1.38555,1.38562,1.38512,1.38551,23900000.0
2007-10-16 12:19:00,1.38541,1.38583,1.38538,1.38583,33500000.0
2007-10-16 12:20:00,1.38558,1.38573,1.3855,1.38573,35200000.0
2007-10-16 12:21:00,1.38569,1.38576,1.38555,1.38572,44700000.0
2007-10-16 12:22:00,1.3858,1.38588,1.38558,1.38581,61000000.0
2007-10-16 12:23:00,1.38573,1.38606,1.38571,1.38583,44600000.0
2007-10-16 12:24:00,1.38535,1.38557,1.38519,1.3853,41500000.0
2007-10-16 12:25:00,1.38527,1.38549,1.38514,1.38514,26000000.0
2007-10-16 12:26:00,1.38524,1.38544,1.38489,1.38528,46800000.0
2007-10-16 12:27:00,1.38519,1.3852,1.38499,1.38519,52100000.0
2007-10-16 12:28:00,1.38517,1.3854,1.38512,1.3854,14200000.0
2007-10-16 12:29:00,1.38523,1.38523,1.38463,1.38493,41600001.0
2007-10-16 12:30:00,1.38518,1.38539,1.38501,1.38515,58900000.0
2007-10-16 12:31:00,1.38512,1.38522,1.38499,1.38506,37800000.0
2007-10-16 12:32:00,1.3852,1.38544,1.38509,1.3852,26200000.0
2007-10-16 12:33:00,1.385,1.385,1.38461,1.38469,30400000.0
2007-10-16 12:34:00,1.38446,1.38468,1.38424,1.38435,28000000.0
2007-10-16 12:35:00,1.38439,1.3847,1.38432,1.38469,39200001.0
2007-10-16 12:36:00,1.3847,1.3847,1.3844,1.38464,33900000.0
2007-10-16 12:37:00,1.38466,1.38492,1.38445,1.38484,44000000.0
2007-10-16 12:38:00,1.38523,1.38553,1.38521,1.38521,36800000.0
2007-10-16 12:39:00,1.38531,1.38538,1.38518,1.38518,26000000.0
2007-10-16 12:40:00,1.38527,1.38595,1.38527,1.38595,23600000.0
2007-10-16 12:41:00,1.3859,1.38606,1.38549,1.38602,37200001.0
2007-10-16 12:42:00,1.38613,1.38613,1.3857,1.38589,56600000.0
2007-10-16 12:43:00,1.38607,1.38632,1.38607,1.38618,25300000.0
2007-10-16 12:44:00,1.38642,1.38643,1.386,1.38621,56300000.0
2007-10-16 12:45:00,1.3859,1.38613,1.38579,1.38579,28200000.0
2007-10-16 12:46:00,1.38591,1.38608,1.38591,1.38602,25800000.0
2007-10-16 12:47:00,1.3859,1.38609,1.38563,1.38563,25800000.0
2007-10-16 12:48:00,1.38554,1.38554,1.38529,1.38537,27500000.0
2007-10-16 12:49:00,1.38534,1.38553,1.38525,1.38543,37000000.0
2007-10-16 12:50:00,1.38524,1.38531,1.38492,1.3852,31000000.0
2007-10-16 12:51:00,1.38536,1.38552,1.38527,1.3854,42800000.0
2007-10-16 12:52:00,1.38544,1.3855,1.38513,1.38527,45400000.0
2007-10-16 12:53:00,1.38514,1.38529,1.38486,1.38526,46700000.0
2007-10-16 12:54:00,1.38536,1.38557,1.38536,1.38557,38300000.0
2007-10-16 12:55:00,1.38556,1.38556,1.38489,1.38489,37200000.0
2007-10-16 12:56:00,1.38488,1.3854,1.38482,1.3854,48000000.0
2007-10-16 12:57:00,1.3856,1.3856,1.38502,1.38542,32900000.0
2007-10-16 12:58:00,1.38565,1.38565,1.38515,1.38547,26000000.0
2007-10-16 12:59:00,1.38525,1.38574,1.38525,1.38564,37400000.0
2007-10-16 13:00:00,1.3855,1.38595,1.3855,1.38571,30200000.0
2007-10-16 13:01:00,1.38578,1.38609,1.38556,1.38556,41800000.0
2007-10-16 13:02:00,1.38569,1.38613,1.38569,1.38606,26600000.0
2007-10-16 13:03:00,1.38597,1.38602,1.38561,1.38585,36700000.0
2007-10-16 13:04:00,1.38583,1.38626,1.38583,1.38611,47400000.0
2007-10-16 13:05:00,1.3859,1.38636,1.38581,1.38597,35200000.0
2007-10-16 13:06:00,1.38551,1.38607,1.38551,1.38607,23000000.0
2007-10-16 13:07:00,1.38618,1.38621,1.38601,1.38605,38200000.0
2007-10-16 13:08:00,1.38591,1.38675,1.38591,1.38675,37400000.0
2007-10-16 13:09:00,1.38644,1.38654,1.38616,1.38627,41300000.0
2007-10-16 13:10:00,1.38617,1.38646,1.38593,1.38609,70000001.0
2007-10-16 13:11:00,1.38612,1.38619,1.38588,1.38612,21000000.0
2007-10-16 13:12:00,1.38607,1.38656,1.38604,1.38645,34400000.0
2007-10-16 13:13:00,1.38639,1.38649,1.386,1.38617,23200000.0
2007-10-16 13:14:00,1.3861,1.38645,1.3857,1.38645,44600000.0
2007-10-16 13:15:00,1.38649,1.38649,1.38593,1.38623,52600001.0
2007-10-16 13:16:00,1.38633,1.38693,1.38633,1.38682,62000001.0
2007-10-16 13:17:00,1.38629,1.38692,1.38629,1.38682,43800000.0
2007-10-16 13:18:00,1.38699,1.38699,1.38671,1.38682,36700000.0
2007-10-16 13:19:00,1.38672,1.38685,1.38666,1.38675,23000000.0
2007-10-16 13:20:00,1.3868,1.38692,1.38644,1.38668,31500000.0
2007-10-16 13:21:00,1.38697,1.38705,1.3866,1.38705,37800000.0
2007-10-16 13:22:00,1.38707,1.38707,1.38683,1.38699,50600000.0
2007-10-16 13:23:00,1.38641,1.38688,1.38641,1.38688,45600000.0
2007-10-16 13:24:00,1.38688,1.38721,1.38682,1.38721,32700000.0
2007-10-16 13:25:00,1.3871,1.3871,1.3869,1.387,34100000.0
2007-10-16 13:26:00,1.38702,1.38713,1.38675,1.3869,43400000.0
2007-10-16 13:27:00,1.38705,1.38732,1.38705,1.38728,28400001.0
2007-10-16 13:28:00,1.38713,1.3873,1.38677,1.38678,47400000.0
2007-10-16 13:29:00,1.38697,1.38697,1.38633,1.38684,64600001.0
2007-10-16 13:30:00,1.38693,1.38693,1.38648,1.38666,33600000.0
2007-10-16 13:31:00,1.38685,1.38721,1.38671,1.38721,51000000.0
2007-10-16 13:32:00,1.38718,1.38718,1.38644,1.38659,412400002.0
2007-10-16 13:33:00,1.38631,1.38631,1.38547,1.38598,653500000.0
2007-10-16 13:34:00,1.38575,1.38601,1.38555,1.38586,555900001.0
2007-10-16 13:35:00,1.38604,1.38631,1.38572,1.38626,538700001.0
2007-10-16 13:36:00,1.38628,1.38642,1.38601,1.38626,174500001.0
2007-10-16 13:37:00,1.38614,1.38631,1.38579,1.38614,639800001.0
2007-10-16 13:38:00,1.38599,1.38616,1.38589,1.38604,404400000.0
2007-10-16 13:39:00,1.38629,1.38634,1.38607,1.38626,178800000.0
2007-10-16 13:40:00,1.38624,1.38651,1.38617,1.38626,416500000.0
2007-10-16 13:41:00,1.38635,1.38657,1.38583,1.38651,344200001.0
2007-10-16 13:42:00,1.38641,1.38641,1.38601,1.38619,627099998.0
2007-10-16 13:43:00,1.38633,1.38644,1.38624,1.38641,252600000.0
2007-10-16 13:44:00,1.38646,1.38661,1.38628,1.38651,407100000.0
2007-10-16 13:45:00,1.38653,1.38688,1.38621,1.38675,216700000.0
2007-10-16 13:46:00,1.38677,1.38695,1.38661,1.38672,145300000.0
2007-10-16 13:47:00,1.3867,1.38693,1.38655,1.38655,238700001.0
2007-10-16 13:48:00,1.3865,1.3865,1.3861,1.38641,105800001.0
2007-10-16 13:49:00,1.38636,1.38636,1.3861,1.38625,253900000.0
2007-10-16 13:50:00,1.38618,1.3864,1.38612,1.38612,218600001.0
2007-10-16 13:51:00,1.38606,1.38619,1.38587,1.38587,378800001.0
2007-10-16 13:52:00,1.38586,1.38607,1.38569,1.38598,374200001.0
2007-10-16 13:53:00,1.38584,1.38623,1.3858,1.38621,371700000.0
2007-10-16 13:54:00,1.38623,1.38644,1.38606,1.38626,413799999.0
2007-10-16 13:55:00,1.38617,1.38637,1.38575,1.38617,409200001.0
2007-10-16 13:56:00,1.38619,1.38642,1.38617,1.3863,431200003.0
2007-10-16 13:57:00,1.38636,1.38658,1.3862,1.3862,354000000.0
2007-10-16 13:58:00,1.38617,1.38635,1.38613,1.38625,368600000.0
2007-10-16 13:59:00,1.38638,1.38669,1.38637,1.38655,224200000.0
2007-10-16 14:00:00,1.38662,1.38677,1.38632,1.38647,398000001.0
2007-10-16 14:01:00,1.38665,1.38668,1.38633,1.38651,226200000.0
2007-10-16 14:02:00,1.38677,1.38694,1.38665,1.3869,375500001.0
2007-10-16 14:03:00,1.38684,1.38722,1.38679,1.38717,380600000.0
2007-10-16 14:04:00,1.38715,1.38733,1.38679,1.38696,336300002.0
2007-10-16 14:05:00,1.38681,1.38707,1.38637,1.38689,355900000.0
2007-10-16 14:06:00,1.38674,1.387,1.38656,1.387,510700001.0
2007-10-16 14:07:00,1.38709,1.38718,1.38687,1.38692,345400001.0
2007-10-16 14:08:00,1.38687,1.38687,1.38642,1.38673,253100000.0
2007-10-16 14:09:00,1.38675,1.38675,1.38634,1.38634,331800001.0
2007-10-16 14:10:00,1.3863,1.38648,1.38627,1.38648,206500000.0
2007-10-16 14:11:00,1.38669,1.38726,1.38668,1.38726,205000000.0
2007-10-16 14:12:00,1.38731,1.38731,1.38669,1.38708,492200000.0
2007-10-16 14:13:00,1.38753,1.38756,1.38695,1.38695,495600001.0
2007-10-16 14:14:00,1.38669,1.3874,1.38669,1.3874,521100001.0
2007-10-16 14:15:00,1.38734,1.38734,1.38698,1.38711,242600000.0
2007-10-16 14:16:00,1.38714,1.38743,1.38707,1.38721,151900001.0
2007-10-16 14:17:00,1.38727,1.3882,1.38723,1.38804,184800000.0
2007-10-16 14:18:00,1.38801,1.38839,1.38774,1.38839,212800000.0
2007-10-16 14:19:00,1.38808,1.38824,1.38764,1.38781,446500000.0
2007-10-16 14:20:00,1.38784,1.38796,1.38749,1.38762,306599999.0
2007-10-16 14:21:00,1.38749,1.3877,1.38708,1.38739,435200000.0
2007-10-16 14:22:00,1.38735,1.38739,1.38672,1.38673,472900001.0
2007-10-16 14:23:00,1.38661,1.38673,1.3863,1.38654,488300001.0
2007-10-16 14:24:00,1.38641,1.38667,1.38605,1.38667,369000002.0
2007-10-16 14:25:00,1.38668,1.38685,1.38643,1.38679,296700000.0
2007-10-16 14:26:00,1.38677,1.38693,1.38614,1.38628,411900000.0
2007-10-16 14:27:00,1.38644,1.38644,1.38607,1.38633,215300001.0
2007-10-16 14:28:00,1.38626,1.38677,1.38626,1.38656,565100003.0
2007-10-16 14:29:00,1.38656,1.38668,1.38641,1.38654,505000001.0
2007-10-16 14:30:00,1.38651,1.38756,1.38651,1.3873,565800001.0
2007-10-16 14:31:00,1.38734,1.3877,1.38728,1.38728,473400000.0
2007-10-16 14:32:00,1.38731,1.38795,1.38731,1.38749,266300000.0
2007-10-16 14:33:00,1.38745,1.38767,1.38696,1.38767,209400000.0
2007-10-16 14:34:00,1.38764,1.38764,1.38723,1.38729,134400000.0
2007-10-16 14:35:00,1.38729,1.38733,1.38717,1.38718,188300000.0
2007-10-16 14:36:00,1.38707,1.3872,1.38684,1.38694,268900000.0
2007-10-16 14:37:00,1.38712,1.38722,1.38701,1.38717,289600000.0
2007-10-16 14:38:00,1.38702,1.3872,1.387,1.38711,151800001.0
2007-10-16 14:39:00,1.38715,1.3876,1.38711,1.3876,168400000.0
2007-10-16 14:40:00,1.38755,1.38775,1.38722,1.38741,291700001.0
2007-10-16 14:41:00,1.3874,1.38812,1.3874,1.38812,327400001.0
2007-10-16 14:42:00,1.38809,1.38824,1.38781,1.38824,105600000.0
2007-10-16 14:43:00,1.38823,1.38829,1.388,1.388,125200000.0
2007-10-16 14:44:00,1.38803,1.38811,1.38772,1.38803,427000001.0
2007-10-16 14:45:00,1.38807,1.38821,1.38792,1.38807,423100001.0
2007-10-16 14:46:00,1.38806,1.38828,1.38802,1.38825,396100001.0
2007-10-16 14:47:00,1.3882,1.38824,1.38782,1.38812,343900000.0
2007-10-16 14:48:00,1.38817,1.38832,1.38785,1.38796,454500003.0
2007-10-16 14:49:00,1.38796,1.38807,1.38789,1.38805,133400000.0
2007-10-16 14:50:00,1.38795,1.38843,1.38795,1.38807,252600001.0
2007-10-16 14:51:00,1.38789,1.38803,1.38784,1.38786,156600000.0
2007-10-16 14:52:00,1.38759,1.38759,1.38678,1.38686,362800001.0
2007-10-16 14:53:00,1.38704,1.38715,1.38672,1.38686,381900002.0
2007-10-16 14:54:00,1.38676,1.38719,1.38676,1.38719,190200000.0
2007-10-16 14:55:00,1.38728,1.3875,1.38708,1.3874,244800001.0
2007-10-16 14:56:00,1.38743,1.38743,1.38684,1.38692,444800000.0
2007-10-16 14:57:00,1.38687,1.38725,1.38679,1.38694,346100002.0
2007-10-16 14:58:00,1.38707,1.38724,1.3869,1.38716,336800002.0
2007-10-16 14:59:00,1.38725,1.38738,1.38707,1.38717,231299999.0
2007-10-16 15:00:00,1.3869,1.38807,1.38593,1.38774,674299999.0
2007-10-16 15:01:00,1.38774,1.38779,1.38581,1.38674,356800001.0
2007-10-16 15:02:00,1.3865,1.38698,1.38484,1.38523,483000001.0
2007-10-16 15:03:00,1.38515,1.38556,1.3841,1.38477,457900001.0
2007-10-16 15:04:00,1.38462,1.38526,1.38414,1.38517,423800000.0
2007-10-16 15:05:00,1.3853,1.38562,1.38452,1.38463,416000002.0
2007-10-16 15:06:00,1.38437,1.38437,1.38383,1.38394,226000001.0
2007-10-16 15:07:00,1.38396,1.3842,1.38344,1.3841,357100000.0
2007-10-16 15:08:00,1.3841,1.38423,1.38355,1.38374,416300001.0
2007-10-16 15:09:00,1.38352,1.38361,1.38225,1.3824,489000000.0
2007-10-16 15:10:00,1.38244,1.38301,1.3824,1.38293,541500002.0
2007-10-16 15:11:00,1.38296,1.38327,1.38296,1.38323,398700000.0
2007-10-16 15:12:00,1.38319,1.3839,1.3831,1.38382,354500001.0
2007-10-16 15:13:00,1.38365,1.38404,1.38308,1.3831,474300000.0
2007-10-16 15:14:00,1.38304,1.38317,1.38271,1.3828,471700000.0
2007-10-16 15:15:00,1.38276,1.38342,1.38276,1.38328,365900000.0
2007-10-16 15:16:00,1.38341,1.38372,1.38315,1.38372,466600000.0
2007-10-16 15:17:00,1.3838,1.38438,1.3837,1.38428,308200000.0
2007-10-16 15:18:00,1.38417,1.38444,1.38385,1.38426,252200001.0
2007-10-16 15:19:00,1.3844,1.38472,1.38407,1.38424,521900003.0
2007-10-16 15:20:00,1.38419,1.38445,1.38409,1.38428,481000002.0
2007-10-16 15:21:00,1.38416,1.38447,1.38408,1.38413,790700004.0
2007-10-16 15:22:00,1.38423,1.38426,1.38367,1.38412,524900000.0
2007-10-16 15:23:00,1.38391,1.38417,1.3835,1.384,447800001.0
2007-10-16 15:24:00,1.3841,1.38444,1.38378,1.38429,579500000.0
2007-10-16 15:25:00,1.38416,1.38422,1.38337,1.3837,553200001.0
2007-10-16 15:26:00,1.38376,1.38409,1.38346,1.38374,650199999.0
2007-10-16 15:27:00,1.38362,1.384,1.3834,1.38364,613200001.0
2007-10-16 15:28:00,1.38367,1.38396,1.38353,1.38375,682900001.0
2007-10-16 15:29:00,1.38365,1.38375,1.38316,1.38325,579200001.0
2007-10-16 15:30:00,1.38313,1.38338,1.383,1.38334,710900002.0
2007-10-16 15:31:00,1.38335,1.38361,1.38285,1.38291,459800000.0
2007-10-16 15:32:00,1.38285,1.3832,1.38267,1.38277,484600000.0
2007-10-16 15:33:00,1.38279,1.38279,1.38233,1.38256,421600000.0
2007-10-16 15:34:00,1.38237,1.38272,1.3822,1.38225,360000000.0
2007-10-16 15:35:00,1.38222,1.38295,1.38206,1.38253,619300001.0
2007-10-16 15:36:00,1.38266,1.38279,1.38239,1.38253,353000000.0
2007-10-16 15:37:00,1.38262,1.38289,1.38238,1.38251,270800000.0
2007-10-16 15:38:00,1.38247,1.38269,1.38237,1.38263,349900000.0
2007-10-16 15:39:00,1.38253,1.38268,1.38209,1.38247,368500000.0
2007-10-16 15:40:00,1.38241,1.38282,1.38237,1.38268,477200000.0
2007-10-16 15:41:00,1.38262,1.38289,1.38212,1.38253,294000000.0
2007-10-16 15:42:00,1.38245,1.38249,1.38217,1.38235,172800000.0
2007-10-16 15:43:00,1.38234,1.38246,1.38207,1.38231,407100000.0
2007-10-16 15:44:00,1.38239,1.38341,1.38239,1.38322,308400000.0
2007-10-16 15:45:00,1.38346,1.38346,1.38267,1.38295,615900001.0
2007-10-16 15:46:00,1.3829,1.38334,1.3829,1.38325,518300001.0
2007-10-16 15:47:00,1.3833,1.3833,1.38286,1.38317,265300001.0
2007-10-16 15:48:00,1.38321,1.38351,1.38309,1.38326,226600000.0
2007-10-16 15:49:00,1.38336,1.384,1.38316,1.384,338500000.0
2007-10-16 15:50:00,1.38404,1.38423,1.38366,1.3838,366500000.0
2007-10-16 15:51:00,1.38376,1.38411,1.38358,1.38411,516000000.0
2007-10-16 15:52:00,1.38422,1.38477,1.38411,1.38454,366500003.0
2007-10-16 15:53:00,1.38458,1.38458,1.38386,1.38386,378400000.0
2007-10-16 15:54:00,1.38391,1.3842,1.38385,1.38409,382500000.0
2007-10-16 15:55:00,1.3841,1.38431,1.38363,1.38385,365500000.0
2007-10-16 15:56:00,1.38402,1.38439,1.38389,1.38429,408600001.0
2007-10-16 15:57:00,1.3842,1.38434,1.38395,1.38422,370000000.0
2007-10-16 15:58:00,1.38422,1.38441,1.38409,1.38432,409400001.0
2007-10-16 15:59:00,1.38443,1.38508,1.3843,1.38508,547100000.0
2007-10-16 16:00:00,1.38493,1.38494,1.38435,1.38448,428600001.0
2007-10-16 16:01:00,1.3843,1.38459,1.38408,1.38423,429400000.0
2007-10-16 16:02:00,1.38409,1.38457,1.38407,1.38411,470500000.0
2007-10-16 16:03:00,1.38406,1.38465,1.38393,1.38465,429900000.0
2007-10-16 16:04:00,1.38485,1.38516,1.38485,1.38494,440800001.0
2007-10-16 16:05:00,1.38491,1.38528,1.38476,1.38511,336400000.0
2007-10-16 16:06:00,1.38514,1.38514,1.38427,1.38429,207200001.0
2007-10-16 16:07:00,1.38438,1.385,1.38428,1.38446,288499999.0
2007-10-16 16:08:00,1.38454,1.38481,1.3844,1.38469,180700000.0
2007-10-16 16:09:00,1.38452,1.38463,1.38401,1.38463,330200000.0
2007-10-16 16:10:00,1.38462,1.38471,1.38423,1.38452,424600001.0
2007-10-16 16:11:00,1.38439,1.38461,1.38416,1.38453,522200000.0
2007-10-16 16:12:00,1.38455,1.38488,1.38446,1.38457,454200001.0
2007-10-16 16:13:00,1.38461,1.38509,1.38448,1.38497,487900000.0
2007-10-16 16:14:00,1.38505,1.3854,1.38485,1.3852,586000001.0
2007-10-16 16:15:00,1.3852,1.38557,1.38499,1.38542,673800000.0
2007-10-16 16:16:00,1.38553,1.38599,1.38553,1.38587,510000000.0
2007-10-16 16:17:00,1.38583,1.38589,1.38547,1.38571,570700001.0
2007-10-16 16:18:00,1.38582,1.38606,1.38547,1.38601,769700000.0
2007-10-16 16:19:00,1.38595,1.38595,1.38554,1.38576,739600001.0
2007-10-16 16:20:00,1.38567,1.38592,1.38546,1.38569,736400001.0
2007-10-16 16:21:00,1.38563,1.38572,1.38531,1.38531,541400001.0
2007-10-16 16:22:00,1.3853,1.38579,1.3853,1.38572,579500004.0
2007-10-16 16:23:00,1.38574,1.38601,1.38548,1.38591,515200001.0
2007-10-16 16:24:00,1.38597,1.38615,1.38544,1.38544,596200002.0
2007-10-16 16:25:00,1.38539,1.38573,1.38532,1.38556,583000000.0
2007-10-16 16:26:00,1.38585,1.38603,1.38564,1.38578,487100000.0
2007-10-16 16:27:00,1.38552,1.38603,1.38552,1.3858,457300000.0
2007-10-16 16:28:00,1.38597,1.38668,1.38597,1.38617,559399999.0
2007-10-16 16:29:00,1.38695,1.3872,1.38679,1.38691,465000001.0
2007-10-16 16:30:00,1.38681,1.38689,1.38615,1.38624,482800001.0
2007-10-16 16:31:00,1.38601,1.38659,1.38601,1.38632,366200000.0
2007-10-16 16:32:00,1.38659,1.38681,1.38633,1.38665,580700002.0
2007-10-16 16:33:00,1.38655,1.38666,1.38624,1.38651,579700003.0
2007-10-16 16:34:00,1.38642,1.38666,1.38615,1.38666,467300001.0
2007-10-16 16:35:00,1.3867,1.387,1.38656,1.3868,550700002.0
2007-10-16 16:36:00,1.38652,1.38652,1.38582,1.38601,505000001.0
2007-10-16 16:37:00,1.38624,1.38673,1.3862,1.38654,558900001.0
2007-10-16 16:38:00,1.38688,1.3871,1.38638,1.38673,582500003.0
2007-10-16 16:39:00,1.38674,1.38739,1.38674,1.3873,578400001.0
2007-10-16 16:40:00,1.38744,1.3877,1.3872,1.3872,385500002.0
2007-10-16 16:41:00,1.38709,1.38763,1.38709,1.38763,389900000.0
2007-10-16 16:42:00,1.38757,1.38789,1.38717,1.38744,406900000.0
2007-10-16 16:43:00,1.38755,1.3878,1.38723,1.38755,465900001.0
2007-10-16 16:44:00,1.3875,1.38795,1.38742,1.3877,474200000.0
2007-10-16 16:45:00,1.38768,1.38786,1.38729,1.38754,475700001.0
2007-10-16 16:46:00,1.38748,1.38768,1.38683,1.38719,335400000.0
2007-10-16 16:47:00,1.38705,1.38719,1.38634,1.38634,521900000.0
2007-10-16 16:48:00,1.38631,1.38654,1.38607,1.38629,531000002.0
2007-10-16 16:49:00,1.38651,1.38673,1.38624,1.3864,513800002.0
2007-10-16 16:50:00,1.38622,1.38662,1.38622,1.38631,340600001.0
2007-10-16 16:51:00,1.38635,1.38672,1.38635,1.38672,378500001.0
2007-10-16 16:52:00,1.38661,1.38675,1.38621,1.38645,319099998.0
2007-10-16 16:53:00,1.38647,1.38711,1.38627,1.38708,578400000.0
2007-10-16 16:54:00,1.38705,1.38721,1.38655,1.38655,443900001.0
2007-10-16 16:55:00,1.38647,1.38682,1.38637,1.3866,561900002.0
2007-10-16 16:56:00,1.38663,1.38679,1.38656,1.38662,249000000.0
2007-10-16 16:57:00,1.38653,1.38666,1.38632,1.38634,527700001.0
2007-10-16 16:58:00,1.38625,1.38637,1.3856,1.38561,561500001.0
2007-10-16 16:59:00,1.38564,1.38613,1.38528,1.38611,503100000.0
2007-10-16 17:00:00,1.38621,1.38648,1.38578,1.38596,812900001.0
2007-10-16 17:01:00,1.38596,1.38651,1.38589,1.3863,479700003.0
2007-10-16 17:02:00,1.38621,1.38621,1.38545,1.38572,353000000.0
2007-10-16 17:03:00,1.38549,1.3856,1.38503,1.3855,442800000.0
2007-10-16 17:04:00,1.38542,1.3857,1.38524,1.3857,553900001.0
2007-10-16 17:05:00,1.38571,1.38592,1.38554,1.38577,472800000.0
2007-10-16 17:06:00,1.38559,1.38565,1.38531,1.38543,406700003.0
2007-10-16 17:07:00,1.38535,1.38577,1.38532,1.38577,360400000.0
2007-10-16 17:08:00,1.38573,1.38579,1.38533,1.38533,413800000.0
2007-10-16 17:09:00,1.38547,1.38573,1.3853,1.38552,607300003.0
2007-10-16 17:10:00,1.38552,1.38583,1.38546,1.38564,444299998.0
2007-10-16 17:11:00,1.38575,1.38588,1.38562,1.38575,505600000.0
2007-10-16 17:12:00,1.38595,1.38686,1.38595,1.38681,383600001.0
2007-10-16 17:13:00,1.38661,1.38679,1.38641,1.38677,308700001.0
2007-10-16 17:14:00,1.38678,1.38721,1.38664,1.38715,510700000.0
2007-10-16 17:15:00,1.38728,1.38756,1.3871,1.38722,541700001.0
2007-10-16 17:16:00,1.38702,1.38729,1.38666,1.38689,465000001.0
2007-10-16 17:17:00,1.38686,1.3875,1.38663,1.3872,454500001.0
2007-10-16 17:18:00,1.38735,1.38767,1.3873,1.38755,620500000.0
2007-10-16 17:19:00,1.38749,1.38758,1.38706,1.38716,335399999.0
2007-10-16 17:20:00,1.38728,1.38738,1.38693,1.38715,505500002.0
2007-10-16 17:21:00,1.38708,1.3874,1.38681,1.38719,440200001.0
2007-10-16 17:22:00,1.38724,1.38737,1.38698,1.38702,601700002.0
2007-10-16 17:23:00,1.3869,1.38718,1.38674,1.38696,541100001.0
2007-10-16 17:24:00,1.38701,1.38735,1.38695,1.387,448400001.0
2007-10-16 17:25:00,1.387,1.38727,1.38696,1.38705,354400000.0
2007-10-16 17:26:00,1.38712,1.38726,1.38672,1.38726,545600000.0
2007-10-16 17:27:00,1.38708,1.38749,1.38708,1.38715,494400001.0
2007-10-16 17:28:00,1.3872,1.38763,1.38702,1.38729,454900000.0
2007-10-16 17:29:00,1.38743,1.38776,1.38731,1.38746,718900003.0
2007-10-16 17:30:00,1.38757,1.38784,1.38733,1.38767,441400000.0
2007-10-16 17:31:00,1.38753,1.38765,1.38683,1.38711,623900000.0
2007-10-16 17:32:00,1.38693,1.38729,1.3866,1.38683,458000000.0
2007-10-16 17:33:00,1.38676,1.38682,1.38596,1.38629,506300001.0
2007-10-16 17:34:00,1.38615,1.38615,1.38577,1.38608,479000002.0
2007-10-16 17:35:00,1.38607,1.38637,1.38598,1.38625,445700001.0
2007-10-16 17:36:00,1.38617,1.38649,1.38605,1.38606,514800002.0
2007-10-16 17:37:00,1.38575,1.38575,1.38501,1.38522,362900001.0
2007-10-16 17:38:00,1.38506,1.38523,1.38494,1.38507,395700000.0
2007-10-16 17:39:00,1.38515,1.38515,1.38465,1.38502,578300004.0
2007-10-16 17:40:00,1.38505,1.38534,1.38488,1.38516,394700004.0
2007-10-16 17:41:00,1.38527,1.38554,1.38527,1.3855,428000000.0
2007-10-16 17:42:00,1.38571,1.38616,1.3856,1.38599,352800001.0
2007-10-16 17:43:00,1.38596,1.38596,1.38552,1.38572,410500001.0
2007-10-16 17:44:00,1.38561,1.38568,1.3851,1.38533,370600002.0
2007-10-16 17:45:00,1.38529,1.38544,1.38512,1.38533,571100004.0
2007-10-16 17:46:00,1.38534,1.38553,1.38522,1.38527,483300001.0
2007-10-16 17:47:00,1.38531,1.38559,1.38523,1.38554,465400001.0
2007-10-16 17:48:00,1.38562,1.38579,1.38541,1.38572,361300000.0
2007-10-16 17:49:00,1.38561,1.38567,1.38539,1.38543,382900000.0
2007-10-16 17:50:00,1.38544,1.38549,1.38498,1.38517,485100000.0
2007-10-16 17:51:00,1.38531,1.38552,1.38526,1.38532,522600001.0
2007-10-16 17:52:00,1.38532,1.38557,1.38517,1.38524,506500000.0
2007-10-16 17:53:00,1.38505,1.38531,1.38498,1.38505,602400002.0
2007-10-16 17:54:00,1.38505,1.38514,1.38455,1.38468,436600001.0
2007-10-16 17:55:00,1.38482,1.38515,1.3848,1.38484,432200000.0
2007-10-16 17:56:00,1.38484,1.38491,1.38462,1.38476,425000001.0
2007-10-16 17:57:00,1.38497,1.38523,1.38485,1.38495,655200002.0
2007-10-16 17:58:00,1.38485,1.38503,1.38455,1.3848,633300003.0
2007-10-16 17:59:00,1.38481,1.38509,1.38479,1.38494,268800001.0
2007-10-16 18:00:00,1.3847,1.38499,1.38457,1.38469,601300001.0
2007-10-16 18:01:00,1.38444,1.38471,1.38439,1.38463,864100006.0
2007-10-16 18:02:00,1.38459,1.38484,1.38454,1.38459,575700000.0
2007-10-16 18:03:00,1.38452,1.38462,1.38444,1.38454,336200000.0
2007-10-16 18:04:00,1.38443,1.38456,1.38423,1.3845,590100000.0
2007-10-16 18:05:00,1.38463,1.38484,1.38432,1.38445,488500001.0
2007-10-16 18:06:00,1.38452,1.38479,1.38447,1.38469,337300001.0
2007-10-16 18:07:00,1.38467,1.38504,1.38455,1.38464,469800001.0
2007-10-16 18:08:00,1.38453,1.38473,1.38421,1.38452,570599998.0
2007-10-16 18:09:00,1.38441,1.38462,1.38435,1.38445,436800002.0
2007-10-16 18:10:00,1.38441,1.38466,1.38428,1.38466,553000000.0
2007-10-16 18:11:00,1.38432,1.38444,1.38416,1.38441,325300000.0
2007-10-16 18:12:00,1.3844,1.38444,1.38417,1.3843,394900001.0
2007-10-16 18:13:00,1.38418,1.38442,1.38418,1.38435,297300001.0
2007-10-16 18:14:00,1.38462,1.38462,1.38413,1.38421,542500000.0
2007-10-16 18:15:00,1.38404,1.38457,1.38404,1.38457,503600001.0
2007-10-16 18:16:00,1.38448,1.38461,1.38412,1.38437,307300000.0
2007-10-16 18:17:00,1.38435,1.38449,1.3842,1.3844,554500001.0
2007-10-16 18:18:00,1.38447,1.38463,1.38434,1.38463,459700001.0
2007-10-16 18:19:00,1.38453,1.38495,1.38453,1.38484,447100002.0
2007-10-16 18:20:00,1.38496,1.38499,1.38471,1.38478,379100000.0
2007-10-16 18:21:00,1.38459,1.38494,1.38459,1.38476,395000000.0
2007-10-16 18:22:00,1.38493,1.38525,1.38489,1.38513,448800000.0
2007-10-16 18:23:00,1.38494,1.38521,1.38481,1.38508,405700001.0
2007-10-16 18:24:00,1.38521,1.38576,1.38521,1.38563,225200000.0
2007-10-16 18:25:00,1.38553,1.38565,1.38521,1.38524,404500000.0
2007-10-16 18:26:00,1.3851,1.38541,1.3851,1.38534,257200000.0
2007-10-16 18:27:00,1.38543,1.38549,1.3852,1.38528,433700001.0
2007-10-16 18:28:00,1.38524,1.38526,1.38488,1.38488,426900001.0
2007-10-16 18:29:00,1.38495,1.38508,1.38477,1.38484,715400002.0
2007-10-16 18:30:00,1.38485,1.38485,1.38432,1.38449,450100000.0
2007-10-16 18:31:00,1.38466,1.38483,1.38446,1.38456,446200001.0
2007-10-16 18:32:00,1.38434,1.38449,1.38419,1.38422,403400001.0
2007-10-16 18:33:00,1.38441,1.38473,1.38434,1.38473,548500000.0
2007-10-16 18:34:00,1.38467,1.38483,1.3846,1.38463,349600000.0
2007-10-16 18:35:00,1.38451,1.38477,1.38444,1.38467,327700000.0
2007-10-16 18:36:00,1.38462,1.38462,1.38415,1.38418,410800002.0
2007-10-16 18:37:00,1.38422,1.38442,1.38405,1.38438,374900000.0
2007-10-16 18:38:00,1.38443,1.38455,1.38427,1.38455,255200000.0
2007-10-16 18:39:00,1.38438,1.3845,1.38431,1.38431,220600000.0
2007-10-16 18:40:00,1.38429,1.38457,1.38423,1.38427,530700001.0
2007-10-16 18:41:00,1.3843,1.3845,1.38423,1.38431,195900000.0
2007-10-16 18:42:00,1.38425,1.38438,1.38409,1.38421,632100000.0
2007-10-16 18:43:00,1.38429,1.38459,1.38425,1.3843,511400001.0
2007-10-16 18:44:00,1.38435,1.38449,1.38427,1.38441,395700001.0
2007-10-16 18:45:00,1.38434,1.38462,1.38426,1.38462,278200000.0
2007-10-16 18:46:00,1.38466,1.3848,1.38455,1.38466,476200001.0
2007-10-16 18:47:00,1.38472,1.38525,1.38461,1.38507,480500001.0
2007-10-16 18:48:00,1.38508,1.38531,1.38497,1.38511,540700001.0
2007-10-16 18:49:00,1.38524,1.38583,1.38524,1.38561,325500000.0
2007-10-16 18:50:00,1.38556,1.38605,1.38548,1.38548,292200000.0
2007-10-16 18:51:00,1.38527,1.38534,1.38503,1.38533,202200000.0
2007-10-16 18:52:00,1.38537,1.38549,1.38523,1.38549,309000002.0
2007-10-16 18:53:00,1.3856,1.386,1.3856,1.3857,596200000.0
2007-10-16 18:54:00,1.38578,1.38578,1.3853,1.38554,573600001.0
2007-10-16 18:55:00,1.38587,1.3863,1.38577,1.38604,622700000.0
2007-10-16 18:56:00,1.38578,1.38594,1.38569,1.38581,556500001.0
2007-10-16 18:57:00,1.38583,1.38605,1.38576,1.38588,648700001.0
2007-10-16 18:58:00,1.38601,1.38611,1.38584,1.38586,359600001.0
2007-10-16 18:59:00,1.38587,1.38616,1.38579,1.38608,475000000.0
2007-10-16 19:00:00,1.38606,1.38625,1.38585,1.38598,276800000.0
2007-10-16 19:01:00,1.38596,1.38619,1.38581,1.38586,465800000.0
2007-10-16 19:02:00,1.38614,1.38614,1.38572,1.38594,547100002.0
2007-10-16 19:03:00,1.38589,1.38624,1.38582,1.38598,639200003.0
2007-10-16 19:04:00,1.38612,1.38631,1.38594,1.38615,626000002.0
2007-10-16 19:05:00,1.38613,1.38632,1.38599,1.38618,680800001.0
2007-10-16 19:06:00,1.38614,1.38645,1.38588,1.3859,558200001.0
2007-10-16 19:07:00,1.38596,1.38614,1.38581,1.38601,559300001.0
2007-10-16 19:08:00,1.38602,1.38646,1.38592,1.38634,550900001.0
2007-10-16 19:09:00,1.38627,1.38657,1.38608,1.38641,505700001.0
2007-10-16 19:10:00,1.38624,1.38649,1.38621,1.38621,535500000.0
2007-10-16 19:11:00,1.38631,1.38676,1.38625,1.38643,373700003.0
2007-10-16 19:12:00,1.38641,1.38644,1.38616,1.38644,535400001.0
2007-10-16 19:13:00,1.38644,1.38661,1.38626,1.38654,703700002.0
2007-10-16 19:14:00,1.38669,1.38703,1.38662,1.38687,665200001.0
2007-10-16 19:15:00,1.38685,1.38702,1.38666,1.38681,522400001.0
2007-10-16 19:16:00,1.38681,1.38728,1.38681,1.38695,322000000.0
2007-10-16 19:17:00,1.38705,1.38734,1.38687,1.38726,493300001.0
2007-10-16 19:18:00,1.3874,1.38763,1.3872,1.38723,477300003.0
2007-10-16 19:19:00,1.38706,1.38727,1.38697,1.38697,382300001.0
2007-10-16 19:20:00,1.38735,1.38744,1.38711,1.3872,539500002.0
2007-10-16 19:21:00,1.38725,1.38738,1.38693,1.3871,337300001.0
2007-10-16 19:22:00,1.38705,1.38742,1.38705,1.38721,351400003.0
2007-10-16 19:23:00,1.38704,1.38739,1.38699,1.38721,355300000.0
2007-10-16 19:24:00,1.38735,1.38746,1.38707,1.38707,514100001.0
2007-10-16 19:25:00,1.387,1.38719,1.38689,1.38712,682300000.0
2007-10-16 19:26:00,1.38711,1.38714,1.38698,1.38705,179300000.0
2007-10-16 19:27:00,1.38702,1.38709,1.38678,1.38689,308200002.0
2007-10-16 19:28:00,1.38681,1.38693,1.38662,1.38686,246200000.0
2007-10-16 19:29:00,1.38688,1.38688,1.38652,1.38675,381200000.0
2007-10-16 19:30:00,1.38679,1.3869,1.38664,1.38677,408500000.0
2007-10-16 19:31:00,1.38671,1.38674,1.38651,1.38651,489200001.0
2007-10-16 19:32:00,1.38648,1.38668,1.3864,1.38662,363300000.0
2007-10-16 19:33:00,1.38669,1.38677,1.38655,1.38663,299100001.0
2007-10-16 19:34:00,1.38667,1.38693,1.38667,1.38681,564700000.0
2007-10-16 19:35:00,1.38671,1.38695,1.38652,1.38653,465900000.0
2007-10-16 19:36:00,1.38643,1.38668,1.38642,1.38658,281800001.0
2007-10-16 19:37:00,1.38659,1.38668,1.38644,1.38648,316000000.0
2007-10-16 19:38:00,1.38653,1.38674,1.38642,1.38658,497700000.0
2007-10-16 19:39:00,1.38668,1.38701,1.38666,1.38694,300800000.0
2007-10-16 19:40:00,1.3868,1.38683,1.3865,1.38654,350000002.0
2007-10-16 19:41:00,1.3865,1.3865,1.38622,1.38629,156700000.0
2007-10-16 19:42:00,1.38644,1.38661,1.38635,1.38642,263500001.0
2007-10-16 19:43:00,1.38641,1.38675,1.3864,1.38675,303100001.0
2007-10-16 19:44:00,1.38677,1.3868,1.38657,1.3866,287600000.0
2007-10-16 19:45:00,1.38676,1.38698,1.38676,1.38687,116900001.0
2007-10-16 19:46:00,1.38692,1.38692,1.38666,1.38677,238500002.0
2007-10-16 19:47:00,1.38683,1.38692,1.38662,1.38671,397000002.0
2007-10-16 19:48:00,1.38665,1.38683,1.38649,1.38683,289300000.0
2007-10-16 19:49:00,1.38685,1.38693,1.38652,1.38666,651000001.0
2007-10-16 19:50:00,1.38677,1.38699,1.38666,1.38672,565500002.0
2007-10-16 19:51:00,1.38664,1.38686,1.38662,1.38664,383100000.0
2007-10-16 19:52:00,1.38645,1.38676,1.38631,1.38647,477000000.0
2007-10-16 19:53:00,1.38658,1.38685,1.38635,1.38658,712600002.0
2007-10-16 19:54:00,1.38666,1.3869,1.38654,1.38672,290100000.0
2007-10-16 19:55:00,1.38677,1.38677,1.38643,1.38661,433600001.0
2007-10-16 19:56:00,1.3866,1.38687,1.38656,1.38672,502900002.0
2007-10-16 19:57:00,1.38674,1.38698,1.38671,1.3868,247200001.0
2007-10-16 19:58:00,1.38676,1.38726,1.38673,1.38701,441100001.0
2007-10-16 19:59:00,1.38712,1.38728,1.38674,1.38674,363600000.0
2007-10-16 20:00:00,1.3867,1.38706,1.3867,1.38682,430100001.0
2007-10-16 20:01:00,1.38684,1.38709,1.38674,1.38682,619100000.0
2007-10-16 20:02:00,1.38687,1.38726,1.38687,1.3872,529000001.0
2007-10-16 20:03:00,1.38714,1.38742,1.38707,1.38723,719500000.0
2007-10-16 20:04:00,1.38724,1.38732,1.38705,1.3872,411400001.0
2007-10-16 20:05:00,1.38724,1.3875,1.38717,1.38736,292900000.0
2007-10-16 20:06:00,1.3874,1.38763,1.38719,1.38742,606400002.0
2007-10-16 20:07:00,1.38721,1.38735,1.38701,1.38719,476299999.0
2007-10-16 20:08:00,1.38716,1.38726,1.38691,1.38717,660500001.0
2007-10-16 20:09:00,1.38709,1.38737,1.38707,1.38716,569900002.0
2007-10-16 20:10:00,1.38721,1.38751,1.3872,1.38746,649400001.0
2007-10-16 20:11:00,1.38734,1.38752,1.38711,1.38725,710600003.0
2007-10-16 20:12:00,1.38723,1.38769,1.38723,1.38735,634400001.0
2007-10-16 20:13:00,1.38712,1.38723,1.38685,1.38685,391700000.0
2007-10-16 20:14:00,1.38691,1.38718,1.3869,1.38713,337300000.0
2007-10-16 20:15:00,1.38708,1.38733,1.38699,1.38733,389400001.0
2007-10-16 20:16:00,1.38732,1.38732,1.38684,1.38714,199400000.0
2007-10-16 20:17:00,1.38726,1.38729,1.38707,1.38719,290200001.0
2007-10-16 20:18:00,1.38731,1.38744,1.38695,1.38711,653900002.0
2007-10-16 20:19:00,1.38704,1.38714,1.38686,1.38711,357000001.0
2007-10-16 20:20:00,1.38721,1.38725,1.38699,1.38712,410900001.0
2007-10-16 20:21:00,1.38717,1.38736,1.38717,1.38719,34200000.0
2007-10-16 20:22:00,1.38723,1.38743,1.38721,1.3874,226099999.0
2007-10-16 20:23:00,1.38747,1.38758,1.38728,1.3874,373300000.0
2007-10-16 20:24:00,1.38736,1.38749,1.38726,1.38731,266200001.0
2007-10-16 20:25:00,1.38722,1.38739,1.38721,1.38723,346700003.0
2007-10-16 20:26:00,1.38689,1.38708,1.3868,1.387,321300001.0
2007-10-16 20:27:00,1.38703,1.38719,1.38686,1.38698,440500001.0
2007-10-16 20:28:00,1.38705,1.38719,1.38692,1.38698,303700001.0
2007-10-16 20:29:00,1.38698,1.38702,1.38672,1.38672,509800001.0
2007-10-16 20:30:00,1.38664,1.38715,1.38664,1.38696,172900000.0
2007-10-16 20:31:00,1.38706,1.38711,1.38686,1.38706,256400000.0
2007-10-16 20:32:00,1.38705,1.38717,1.38682,1.38714,151700000.0
2007-10-16 20:33:00,1.38717,1.38723,1.38688,1.387,274800000.0
2007-10-16 20:34:00,1.38706,1.38725,1.3869,1.38715,336100000.0
2007-10-16 20:35:00,1.3872,1.38752,1.38716,1.38738,293600000.0
2007-10-16 20:36:00,1.38746,1.38757,1.38728,1.38751,457100001.0
2007-10-16 20:37:00,1.38764,1.38764,1.38738,1.38751,368700001.0
2007-10-16 20:38:00,1.3874,1.38757,1.3872,1.3872,276000001.0
2007-10-16 20:39:00,1.3873,1.38743,1.38704,1.38704,491300001.0
2007-10-16 20:40:00,1.38717,1.38717,1.38687,1.38704,317100001.0
2007-10-16 20:41:00,1.38707,1.38743,1.3869,1.38717,444300001.0
2007-10-16 20:42:00,1.38727,1.38749,1.38721,1.38749,214800001.0
2007-10-16 20:43:00,1.38776,1.3879,1.38766,1.3879,181100001.0
2007-10-16 20:44:00,1.38787,1.38792,1.38744,1.38744,285400001.0
2007-10-16 20:45:00,1.38755,1.3878,1.38751,1.38756,470100000.0
2007-10-16 20:46:00,1.38753,1.38764,1.38737,1.38762,324600001.0
2007-10-16 20:47:00,1.38767,1.38779,1.3873,1.38744,321100004.0
2007-10-16 20:48:00,1.38744,1.38774,1.38743,1.38749,365400000.0
2007-10-16 20:49:00,1.38756,1.38771,1.38742,1.38771,442200001.0
2007-10-16 20:50:00,1.38763,1.38763,1.38716,1.38734,204600000.0
2007-10-16 20:51:00,1.38746,1.38761,1.38739,1.38757,270700000.0
2007-10-16 20:52:00,1.38756,1.38768,1.38737,1.38768,200100000.0
2007-10-16 20:53:00,1.38771,1.38776,1.38754,1.38765,194100001.0
2007-10-16 20:54:00,1.38762,1.38762,1.3874,1.38754,121900000.0
2007-10-16 20:55:00,1.38765,1.38794,1.38764,1.38777,352400002.0
2007-10-16 20:56:00,1.38778,1.38778,1.38757,1.38767,144800000.0
2007-10-16 20:57:00,1.38756,1.38759,1.38727,1.38727,383700002.0
2007-10-16 20:58:00,1.38732,1.38752,1.38726,1.38751,246200001.0
2007-10-16 20:59:00,1.38729,1.38759,1.38725,1.38759,107400000.0
2007-10-16 21:00:00,1.38756,1.38762,1.38711,1.38716,350900001.0
2007-10-16 21:01:00,1.38707,1.38714,1.3869,1.38697,231200001.0
2007-10-16 21:02:00,1.38692,1.38721,1.38692,1.38721,62600000.0
2007-10-16 21:03:00,1.38722,1.38736,1.38717,1.38736,49200001.0
2007-10-16 21:04:00,1.38709,1.38723,1.38703,1.38717,296300000.0
2007-10-16 21:05:00,1.38709,1.38733,1.38697,1.38708,420200001.0
2007-10-16 21:06:00,1.3869,1.38719,1.3869,1.38711,305300000.0
2007-10-16 21:07:00,1.38717,1.38722,1.38701,1.38717,220700001.0
2007-10-16 21:08:00,1.38711,1.38739,1.38707,1.3872,276900002.0
2007-10-16 21:09:00,1.38715,1.3876,1.38715,1.3874,33200000.0
2007-10-16 21:10:00,1.38741,1.38776,1.38737,1.38754,291000000.0
2007-10-16 21:11:00,1.38758,1.38763,1.38735,1.38737,20600000.0
2007-10-16 21:12:00,1.38748,1.38783,1.38738,1.38738,331999998.0
2007-10-16 21:13:00,1.38737,1.38771,1.38734,1.38767,215400000.0
2007-10-16 21:14:00,1.38766,1.38769,1.38744,1.38765,236100000.0
2007-10-16 21:15:00,1.38766,1.3879,1.38749,1.38775,294100000.0
2007-10-16 21:16:00,1.3877,1.38787,1.38764,1.38787,140500001.0
2007-10-16 21:17:00,1.38785,1.38797,1.38755,1.38779,270900000.0
2007-10-16 21:18:00,1.3878,1.38788,1.38761,1.38773,246000000.0
2007-10-16 21:19:00,1.38757,1.3876,1.38741,1.38753,127200000.0
2007-10-16 21:20:00,1.38758,1.38778,1.38746,1.38746,63500000.0
2007-10-16 21:21:00,1.38761,1.38774,1.3874,1.38741,143200001.0
2007-10-16 21:22:00,1.38737,1.38749,1.38728,1.38738,240500001.0
2007-10-16 21:23:00,1.38734,1.38739,1.38728,1.38732,68800000.0
2007-10-16 21:24:00,1.3874,1.38778,1.38732,1.38746,133100000.0
2007-10-16 21:25:00,1.38765,1.38772,1.38743,1.3876,222900000.0
2007-10-16 21:26:00,1.38757,1.38774,1.38757,1.38765,259200002.0
2007-10-16 21:27:00,1.3876,1.3876,1.38749,1.38757,152900001.0
2007-10-16 21:28:00,1.38756,1.38782,1.38756,1.38768,175100000.0
2007-10-16 21:29:00,1.38763,1.38785,1.38755,1.38765,282500000.0
2007-10-16 21:30:00,1.38771,1.3879,1.38762,1.38764,87000000.0
2007-10-16 21:31:00,1.38762,1.38788,1.38747,1.38769,332000000.0
2007-10-16 21:32:00,1.38772,1.38777,1.38762,1.3877,314700000.0
2007-10-16 21:33:00,1.38775,1.38779,1.38759,1.38767,301300000.0
2007-10-16 21:34:00,1.38773,1.38773,1.38751,1.38757,216600000.0
2007-10-16 21:35:00,1.38754,1.38766,1.38742,1.38757,331300000.0
2007-10-16 21:36:00,1.38756,1.38764,1.38744,1.38761,274800001.0
2007-10-16 21:37:00,1.38765,1.38789,1.38761,1.38765,259500000.0
2007-10-16 21:38:00,1.38757,1.38772,1.38747,1.38765,285000002.0
2007-10-16 21:39:00,1.38748,1.38769,1.3872,1.3872,285100000.0
2007-10-16 21:40:00,1.38725,1.38745,1.38724,1.38729,132000000.0
2007-10-16 21:41:00,1.38734,1.38763,1.38729,1.38729,229100001.0
2007-10-16 21:42:00,1.38729,1.38764,1.38729,1.38742,147400000.0
2007-10-16 21:43:00,1.38753,1.38765,1.38745,1.38758,196500000.0
2007-10-16 21:44:00,1.38763,1.38764,1.38743,1.3875,129200000.0
2007-10-16 21:45:00,1.38755,1.38779,1.38743,1.38779,324100001.0
2007-10-16 21:46:00,1.38773,1.3879,1.38756,1.38773,323900000.0
2007-10-16 21:47:00,1.38785,1.38798,1.38762,1.38771,243400000.0
2007-10-16 21:48:00,1.38779,1.3878,1.38761,1.3877,451000001.0
2007-10-16 21:49:00,1.38772,1.38785,1.38767,1.38771,287000000.0
2007-10-16 21:50:00,1.38761,1.388,1.38746,1.38757,392700000.0
2007-10-16 21:51:00,1.38758,1.38779,1.38742,1.38749,621500001.0
2007-10-16 21:52:00,1.38744,1.38779,1.38742,1.38765,310900001.0
2007-10-16 21:53:00,1.38771,1.38781,1.38741,1.38767,83600000.0
2007-10-16 21:54:00,1.38761,1.38776,1.38751,1.38753,365300001.0
2007-10-16 21:55:00,1.38752,1.38758,1.38741,1.38751,167000001.0
2007-10-16 21:56:00,1.38761,1.38782,1.3875,1.38764,51000001.0
2007-10-16 21:57:00,1.38757,1.3877,1.38742,1.38742,261700000.0
2007-10-16 21:58:00,1.38743,1.38765,1.38743,1.38756,189700001.0
2007-10-16 21:59:00,1.38751,1.38766,1.38735,1.38758,247600001.0
2007-10-16 22:00:00,1.38757,1.38766,1.38751,1.38766,72100000.0
2007-10-16 22:01:00,1.38761,1.38761,1.38717,1.38717,209800001.0
2007-10-16 22:02:00,1.38734,1.38752,1.38734,1.38736,157500001.0
2007-10-16 22:03:00,1.38731,1.38753,1.3869,1.38713,127300001.0
2007-10-16 22:04:00,1.38707,1.38743,1.38707,1.3873,198800000.0
2007-10-16 22:05:00,1.38731,1.3875,1.38717,1.38729,207600000.0
2007-10-16 22:06:00,1.38723,1.38757,1.38723,1.38737,120700001.0
2007-10-16 22:07:00,1.38736,1.38736,1.38701,1.38711,183500001.0
2007-10-16 22:08:00,1.38717,1.38737,1.38708,1.38718,175800000.0
2007-10-16 22:09:00,1.38718,1.38721,1.38688,1.38693,300500001.0
2007-10-16 22:10:00,1.38695,1.3875,1.38693,1.38711,198500000.0
2007-10-16 22:11:00,1.38704,1.38728,1.38684,1.38696,308500000.0
2007-10-16 22:12:00,1.38707,1.38715,1.38683,1.38697,204100001.0
2007-10-16 22:13:00,1.38699,1.38726,1.38699,1.38706,213800002.0
2007-10-16 22:14:00,1.387,1.3872,1.38695,1.387,175300001.0
2007-10-16 22:15:00,1.38697,1.38717,1.38681,1.38698,101600000.0
2007-10-16 22:16:00,1.38695,1.38705,1.38691,1.38695,60400000.0
2007-10-16 22:17:00,1.38698,1.38716,1.38697,1.38708,202600000.0
2007-10-16 22:18:00,1.38682,1.38698,1.38657,1.38683,107300000.0
2007-10-16 22:19:00,1.38655,1.38687,1.38648,1.38661,251900000.0
2007-10-16 22:20:00,1.38696,1.3873,1.38696,1.38718,135600000.0
2007-10-16 22:21:00,1.38715,1.38723,1.38694,1.38708,162900000.0
2007-10-16 22:22:00,1.38708,1.38727,1.38698,1.38712,170700000.0
2007-10-16 22:23:00,1.38707,1.38733,1.38698,1.38717,247700000.0
2007-10-16 22:24:00,1.38729,1.3876,1.38708,1.38722,300400000.0
2007-10-16 22:25:00,1.38725,1.3875,1.38706,1.38743,287200000.0
2007-10-16 22:26:00,1.38753,1.38768,1.3875,1.38762,230300000.0
2007-10-16 22:27:00,1.38768,1.38774,1.38746,1.38762,148100000.0
2007-10-16 22:28:00,1.3875,1.3878,1.38744,1.38761,58600000.0
2007-10-16 22:29:00,1.38751,1.3878,1.38738,1.3875,215100001.0
2007-10-16 22:30:00,1.38757,1.38784,1.38746,1.38761,300400000.0
2007-10-16 22:31:00,1.38757,1.38758,1.3871,1.38737,254900000.0
2007-10-16 22:32:00,1.38751,1.38784,1.38716,1.38768,205900001.0
2007-10-16 22:33:00,1.38746,1.38746,1.38733,1.38744,103400000.0
2007-10-16 22:34:00,1.38743,1.3878,1.38729,1.38729,227000000.0
2007-10-16 22:35:00,1.38692,1.38702,1.38686,1.38686,168800000.0
2007-10-16 22:36:00,1.38697,1.38709,1.38694,1.38694,108200000.0
2007-10-16 22:37:00,1.38724,1.38732,1.38711,1.38719,235500002.0
2007-10-16 22:38:00,1.38727,1.38747,1.38714,1.38724,388500000.0
2007-10-16 22:39:00,1.38727,1.38741,1.38706,1.38725,269800001.0
2007-10-16 22:40:00,1.38721,1.3875,1.38716,1.38725,248000001.0
2007-10-16 22:41:00,1.38748,1.3876,1.38711,1.38759,220800000.0
2007-10-16 22:42:00,1.38763,1.38763,1.38713,1.38721,127400000.0
2007-10-16 22:43:00,1.38724,1.38741,1.38716,1.38726,191000001.0
2007-10-16 22:44:00,1.38716,1.3873,1.3871,1.38727,213600000.0
2007-10-16 22:45:00,1.38737,1.38743,1.38719,1.38722,243000000.0
2007-10-16 22:46:00,1.38745,1.38765,1.3873,1.3873,147400000.0
2007-10-16 22:47:00,1.38716,1.38725,1.38708,1.38718,122400001.0
2007-10-16 22:48:00,1.38714,1.38751,1.387,1.38713,167900000.0
2007-10-16 22:49:00,1.38712,1.3874,1.38712,1.38723,219800000.0
2007-10-16 22:50:00,1.38715,1.38739,1.38701,1.38704,204300000.0
2007-10-16 22:51:00,1.38724,1.38749,1.38717,1.38731,299500001.0
2007-10-16 22:52:00,1.38704,1.38736,1.38692,1.38703,252700000.0
2007-10-16 22:53:00,1.38715,1.38715,1.38693,1.38706,161300000.0
2007-10-16 22:54:00,1.3871,1.38731,1.3871,1.38718,186800002.0
2007-10-16 22:55:00,1.38713,1.38713,1.38693,1.38698,216700001.0
2007-10-16 22:56:00,1.38695,1.38723,1.38684,1.38687,160400001.0
2007-10-16 22:57:00,1.38698,1.38699,1.38668,1.3868,30200000.0
2007-10-16 22:58:00,1.38692,1.38717,1.38681,1.38681,68999999.0
2007-10-16 22:59:00,1.38701,1.38723,1.38698,1.38723,21400000.0
2007-10-16 23:00:00,1.3869,1.38714,1.3867,1.38682,106400000.0
2007-10-16 23:01:00,1.38707,1.38732,1.38692,1.38701,62000000.0
2007-10-16 23:02:00,1.38703,1.38743,1.38703,1.38703,34200000.0
2007-10-16 23:03:00,1.3873,1.3876,1.38726,1.38749,54900001.0
2007-10-16 23:04:00,1.38769,1.38769,1.38708,1.38733,24400000.0
2007-10-16 23:05:00,1.38698,1.38761,1.38698,1.38752,34800000.0
2007-10-16 23:06:00,1.38729,1.38756,1.38712,1.38712,51400000.0
2007-10-16 23:07:00,1.38701,1.38708,1.38654,1.38661,46800001.0
2007-10-16 23:08:00,1.38653,1.38657,1.38652,1.38652,36200000.0
2007-10-16 23:09:00,1.38682,1.38704,1.38678,1.38691,50400000.0
2007-10-16 23:10:00,1.3865,1.38688,1.3865,1.38688,55000000.0
2007-10-16 23:11:00,1.38701,1.38703,1.38668,1.38668,36600000.0
2007-10-16 23:12:00,1.38661,1.38661,1.38591,1.38593,133300002.0
2007-10-16 23:13:00,1.38607,1.38621,1.38597,1.38605,47700000.0
2007-10-16 23:14:00,1.38617,1.38624,1.38581,1.38618,49800000.0
2007-10-16 23:15:00,1.38622,1.38623,1.38548,1.38548,35400000.0
2007-10-16 23:16:00,1.38562,1.38595,1.3854,1.38571,84500000.0
2007-10-16 23:17:00,1.38572,1.38576,1.38548,1.38576,79600000.0
2007-10-16 23:18:00,1.386,1.38626,1.38591,1.38591,55400001.0
2007-10-16 23:19:00,1.38599,1.38599,1.38543,1.3855,31300000.0
2007-10-16 23:20:00,1.38565,1.38616,1.38565,1.38616,60700000.0
2007-10-16 23:21:00,1.38619,1.3862,1.38597,1.38598,38200000.0
2007-10-16 23:22:00,1.38574,1.38598,1.38515,1.38524,106400000.0
2007-10-16 23:23:00,1.38526,1.38541,1.38464,1.38531,180500000.0
2007-10-16 23:24:00,1.38581,1.38608,1.38581,1.38604,48800000.0
2007-10-16 23:25:00,1.38624,1.38634,1.38599,1.38599,33200000.0
2007-10-16 23:26:00,1.38592,1.38635,1.38592,1.38633,56700000.0
2007-10-16 23:27:00,1.38609,1.38642,1.38597,1.38642,17600000.0
2007-10-16 23:28:00,1.38631,1.38643,1.38605,1.38605,26300000.0
2007-10-16 23:29:00,1.38615,1.38646,1.38559,1.38616,74800000.0
2007-10-16 23:30:00,1.38646,1.38664,1.38604,1.38627,88000001.0
2007-10-16 23:31:00,1.38637,1.38646,1.38625,1.38631,66900000.0
2007-10-16 23:32:00,1.38629,1.38632,1.38609,1.3863,45200000.0
2007-10-16 23:33:00,1.38626,1.38638,1.38594,1.38638,125700000.0
2007-10-16 23:34:00,1.38635,1.38647,1.3859,1.38594,190300000.0
2007-10-16 23:35:00,1.38612,1.38622,1.38595,1.38609,163499999.0
2007-10-16 23:36:00,1.38623,1.38648,1.38622,1.38648,35900000.0
2007-10-16 23:37:00,1.38693,1.38699,1.38654,1.3866,58500000.0
2007-10-16 23:38:00,1.38647,1.3866,1.38647,1.38655,44400000.0
2007-10-16 23:39:00,1.38655,1.3868,1.38655,1.38665,185600001.0
2007-10-16 23:40:00,1.38661,1.38665,1.38657,1.3866,61300000.0
2007-10-16 23:41:00,1.38668,1.38692,1.38666,1.38668,128000000.0
2007-10-16 23:42:00,1.38664,1.38669,1.38641,1.38644,45200000.0
2007-10-16 23:43:00,1.38645,1.38676,1.38624,1.38652,110500001.0
2007-10-16 23:44:00,1.38651,1.3867,1.38598,1.38598,73100000.0
2007-10-16 23:45:00,1.38587,1.38629,1.38542,1.38542,76000000.0
2007-10-16 23:46:00,1.38581,1.38585,1.38491,1.38491,62200000.0
2007-10-16 23:47:00,1.38486,1.38522,1.38475,1.38516,114300001.0
2007-10-16 23:48:00,1.38539,1.38597,1.38539,1.38595,58100000.0
2007-10-16 23:49:00,1.38594,1.38609,1.3857,1.38596,124200001.0
2007-10-16 23:50:00,1.38594,1.38605,1.38529,1.38557,30000000.0
2007-10-16 23:51:00,1.38567,1.38589,1.38564,1.38568,67000000.0
2007-10-16 23:52:00,1.3857,1.38603,1.3857,1.38591,154400001.0
2007-10-16 23:53:00,1.38595,1.38679,1.38595,1.38609,104200000.0
2007-10-16 23:54:00,1.38674,1.38738,1.38627,1.3866,193200001.0
2007-10-16 23:55:00,1.38667,1.3867,1.38651,1.38651,220800000.0
2007-10-16 23:56:00,1.38652,1.38676,1.38649,1.38659,87200000.0
2007-10-16 23:57:00,1.38663,1.38718,1.38663,1.38688,119800000.0
2007-10-16 23:58:00,1.38678,1.38678,1.38643,1.38668,140900000.0
2007-10-16 23:59:00,1.38663,1.38674,1.38657,1.38669,51600000.0
2007-10-17 00:00:00,1.38671,1.38676,1.38638,1.38638,119800000.0
2007-10-17 00:01:00,1.38598,1.38659,1.38589,1.38595,196000000.0
2007-10-17 00:02:00,1.38601,1.3861,1.38594,1.38599,168700001.0
2007-10-17 00:03:00,1.38594,1.38611,1.38563,1.38579,228800000.0
2007-10-17 00:04:00,1.38588,1.38601,1.3858,1.38598,170000001.0
2007-10-17 00:05:00,1.3861,1.38647,1.38599,1.38599,80300000.0
2007-10-17 00:06:00,1.38598,1.38605,1.38572,1.38598,56500000.0
2007-10-17 00:07:00,1.38595,1.38628,1.38586,1.38628,82400000.0
2007-10-17 00:08:00,1.38648,1.38753,1.38648,1.38753,58000001.0
2007-10-17 00:09:00,1.38741,1.38776,1.38735,1.38776,102500000.0
2007-10-17 00:10:00,1.38746,1.38772,1.38727,1.38772,23700000.0
2007-10-17 00:11:00,1.38766,1.38784,1.38744,1.38771,46200000.0
2007-10-17 00:12:00,1.38731,1.38741,1.38728,1.38728,26600000.0
2007-10-17 00:13:00,1.38736,1.38753,1.38736,1.38751,36100000.0
2007-10-17 00:14:00,1.38774,1.38774,1.38729,1.38739,45000000.0
2007-10-17 00:15:00,1.38745,1.38757,1.38727,1.38734,33400000.0
2007-10-17 00:16:00,1.38745,1.38755,1.38741,1.38755,31800000.0
2007-10-17 00:17:00,1.38744,1.38752,1.38739,1.38749,72800000.0
2007-10-17 00:18:00,1.38746,1.38752,1.38731,1.38736,82400002.0
2007-10-17 00:19:00,1.38726,1.38731,1.38669,1.38669,106800000.0
2007-10-17 00:20:00,1.38664,1.38676,1.38664,1.38665,82800000.0
2007-10-17 00:21:00,1.387,1.38722,1.3869,1.38714,45000000.0
2007-10-17 00:22:00,1.38706,1.38708,1.38669,1.38708,41200000.0
2007-10-17 00:23:00,1.38714,1.38719,1.38669,1.38689,67300000.0
2007-10-17 00:24:00,1.38676,1.38694,1.38656,1.38689,76600000.0
2007-10-17 00:25:00,1.38683,1.38711,1.38678,1.38684,30400000.0
2007-10-17 00:26:00,1.38682,1.38682,1.3866,1.3866,44400000.0
2007-10-17 00:27:00,1.3867,1.38703,1.38668,1.38692,36700000.0
2007-10-17 00:28:00,1.38689,1.38689,1.38635,1.38635,38900000.0
2007-10-17 00:29:00,1.3864,1.3864,1.38622,1.38628,50600000.0
2007-10-17 00:30:00,1.38618,1.38618,1.38608,1.38617,42400000.0
2007-10-17 00:31:00,1.3862,1.38626,1.38618,1.38625,68200001.0
2007-10-17 00:32:00,1.38631,1.38631,1.38613,1.38625,121000000.0
2007-10-17 00:33:00,1.38617,1.38632,1.38612,1.38617,170300001.0
2007-10-17 00:34:00,1.38645,1.38684,1.38644,1.38684,28200000.0
2007-10-17 00:35:00,1.38643,1.38648,1.38633,1.38648,92900001.0
2007-10-17 00:36:00,1.3864,1.38643,1.38628,1.38628,99900000.0
2007-10-17 00:37:00,1.38619,1.3863,1.38615,1.38623,61100000.0
2007-10-17 00:38:00,1.38628,1.38636,1.38625,1.38636,27400000.0
2007-10-17 00:39:00,1.38677,1.38692,1.38642,1.38643,39500000.0
2007-10-17 00:40:00,1.38664,1.38709,1.38644,1.38709,42100000.0
2007-10-17 00:41:00,1.38717,1.38717,1.38678,1.38708,33000000.0
2007-10-17 00:42:00,1.3871,1.3871,1.38649,1.38708,39600000.0
2007-10-17 00:43:00,1.38715,1.38719,1.38668,1.38689,43400000.0
2007-10-17 00:44:00,1.38688,1.38703,1.3866,1.3866,35800001.0
2007-10-17 00:45:00,1.38689,1.38695,1.38651,1.38679,46000000.0
2007-10-17 00:46:00,1.38682,1.387,1.38656,1.38656,34000000.0
2007-10-17 00:47:00,1.38683,1.38718,1.3867,1.38674,37300000.0
2007-10-17 00:48:00,1.38666,1.38666,1.38652,1.38652,51500000.0
2007-10-17 00:49:00,1.38681,1.38681,1.38634,1.38636,25400000.0
2007-10-17 00:50:00,1.38687,1.38693,1.3865,1.38685,34200000.0
2007-10-17 00:51:00,1.38649,1.38689,1.38634,1.38689,35700000.0
2007-10-17 00:52:00,1.38683,1.38707,1.38657,1.38675,72100000.0
2007-10-17 00:53:00,1.38695,1.38695,1.38676,1.38682,63100000.0
2007-10-17 00:54:00,1.3865,1.38681,1.3865,1.38672,54000000.0
2007-10-17 00:55:00,1.38707,1.38707,1.38643,1.38673,54200000.0
2007-10-17 00:56:00,1.38674,1.38676,1.38658,1.38676,64300000.0
2007-10-17 00:57:00,1.38676,1.38682,1.38669,1.38681,46000000.0
2007-10-17 00:58:00,1.3869,1.38703,1.3869,1.38693,45200001.0
2007-10-17 00:59:00,1.38688,1.38691,1.38673,1.38684,115400000.0
2007-10-17 01:00:00,1.38683,1.38685,1.38667,1.38673,50400000.0
2007-10-17 01:01:00,1.38686,1.38702,1.38679,1.38679,94900000.0
2007-10-17 01:02:00,1.38695,1.38704,1.38691,1.38704,40200000.0
2007-10-17 01:03:00,1.38708,1.3872,1.38705,1.38716,51600000.0
2007-10-17 01:04:00,1.38747,1.38747,1.3871,1.38737,56900000.0
2007-10-17 01:05:00,1.38729,1.38775,1.38729,1.38756,51600000.0
2007-10-17 01:06:00,1.3873,1.38764,1.38715,1.38742,30000000.0
2007-10-17 01:07:00,1.38711,1.38712,1.38692,1.38695,50800000.0
2007-10-17 01:08:00,1.387,1.38713,1.38685,1.38697,111299998.0
2007-10-17 01:09:00,1.38736,1.38736,1.38682,1.38712,125300001.0
2007-10-17 01:10:00,1.38685,1.38717,1.38678,1.38689,64200000.0
2007-10-17 01:11:00,1.38709,1.38738,1.38695,1.38737,94800000.0
2007-10-17 01:12:00,1.38729,1.38729,1.3865,1.38661,213800001.0
2007-10-17 01:13:00,1.38653,1.38673,1.38652,1.38671,190300001.0
2007-10-17 01:14:00,1.38679,1.38704,1.3867,1.38681,38400000.0
2007-10-17 01:15:00,1.3873,1.38734,1.38704,1.38725,35000000.0
2007-10-17 01:16:00,1.3872,1.3872,1.38685,1.38702,38000000.0
2007-10-17 01:17:00,1.387,1.38732,1.387,1.38732,54100000.0
2007-10-17 01:18:00,1.38725,1.38743,1.3872,1.3872,33800000.0
2007-10-17 01:19:00,1.3873,1.38737,1.3872,1.38726,34400000.0
2007-10-17 01:20:00,1.38717,1.38728,1.38705,1.38728,21600000.0
2007-10-17 01:21:00,1.38728,1.38734,1.38721,1.38723,44600000.0
2007-10-17 01:22:00,1.38703,1.38717,1.38674,1.38697,112300000.0
2007-10-17 01:23:00,1.38713,1.38713,1.38666,1.38685,30800000.0
2007-10-17 01:24:00,1.38671,1.38718,1.38671,1.38713,80900000.0
2007-10-17 01:25:00,1.38714,1.38728,1.38698,1.38728,71600001.0
2007-10-17 01:26:00,1.38696,1.3871,1.38688,1.38692,188800000.0
2007-10-17 01:27:00,1.38712,1.3873,1.38707,1.38727,28900000.0
2007-10-17 01:28:00,1.38703,1.38718,1.38698,1.38709,67100001.0
2007-10-17 01:29:00,1.38724,1.38734,1.38705,1.38717,23000000.0
2007-10-17 01:30:00,1.38689,1.38699,1.38662,1.3869,49500000.0
2007-10-17 01:31:00,1.38669,1.38681,1.38669,1.38681,61500001.0
2007-10-17 01:32:00,1.3868,1.38707,1.38677,1.38706,75500000.0
2007-10-17 01:33:00,1.38693,1.38693,1.38641,1.38657,83400000.0
2007-10-17 01:34:00,1.38668,1.38678,1.3865,1.38678,98600001.0
2007-10-17 01:35:00,1.38688,1.38688,1.38658,1.3866,36000000.0
2007-10-17 01:36:00,1.38673,1.38715,1.38673,1.38705,29600000.0
2007-10-17 01:37:00,1.38683,1.38683,1.38676,1.38676,41900000.0
2007-10-17 01:38:00,1.387,1.38703,1.38677,1.38677,57800001.0
2007-10-17 01:39:00,1.38692,1.38701,1.3867,1.38683,51800000.0
2007-10-17 01:40:00,1.38664,1.38694,1.38653,1.38689,41400000.0
2007-10-17 01:41:00,1.38663,1.38681,1.38614,1.38672,52700001.0
2007-10-17 01:42:00,1.38665,1.38697,1.38632,1.38661,238800001.0
2007-10-17 01:43:00,1.38692,1.38697,1.38672,1.38689,45700000.0
2007-10-17 01:44:00,1.38664,1.38677,1.3865,1.38673,216300000.0
2007-10-17 01:45:00,1.38669,1.3868,1.38641,1.3868,132900000.0
2007-10-17 01:46:00,1.3868,1.38684,1.38678,1.38678,30000000.0
2007-10-17 01:47:00,1.38678,1.38678,1.38671,1.38672,59000000.0
2007-10-17 01:48:00,1.38671,1.38671,1.38662,1.38662,35900000.0
2007-10-17 01:49:00,1.3866,1.38709,1.38653,1.38672,135600001.0
2007-10-17 01:50:00,1.3868,1.38707,1.3866,1.38683,164900000.0
2007-10-17 01:51:00,1.38674,1.38688,1.38674,1.38681,49200000.0
2007-10-17 01:52:00,1.38682,1.38682,1.38614,1.3866,201300000.0
2007-10-17 01:53:00,1.38662,1.38662,1.38624,1.38652,91700000.0
2007-10-17 01:54:00,1.38625,1.38626,1.38609,1.38626,56600000.0
2007-10-17 01:55:00,1.38635,1.38656,1.38635,1.3864,79600001.0
2007-10-17 01:56:00,1.38649,1.38655,1.38637,1.38646,75600000.0
2007-10-17 01:57:00,1.38629,1.38633,1.38581,1.38581,93800001.0
2007-10-17 01:58:00,1.38579,1.38589,1.38569,1.38589,62200000.0
2007-10-17 01:59:00,1.38615,1.38648,1.38613,1.38639,23200000.0
2007-10-17 02:00:00,1.38654,1.38667,1.38642,1.38667,46700000.0
2007-10-17 02:01:00,1.38649,1.38672,1.38627,1.38662,25300000.0
2007-10-17 02:02:00,1.38678,1.3868,1.3866,1.38666,33100000.0
2007-10-17 02:03:00,1.38662,1.38676,1.38644,1.38664,48800000.0
2007-10-17 02:04:00,1.38655,1.3866,1.38635,1.38638,46200000.0
2007-10-17 02:05:00,1.38653,1.38702,1.38653,1.3869,28200000.0
2007-10-17 02:06:00,1.38696,1.38712,1.38672,1.38676,59100000.0
2007-10-17 02:07:00,1.38654,1.3868,1.38654,1.3868,35600000.0
2007-10-17 02:08:00,1.38661,1.38675,1.38658,1.38663,25400000.0
2007-10-17 02:09:00,1.38667,1.38667,1.38616,1.38651,40900000.0
2007-10-17 02:10:00,1.38654,1.38707,1.38609,1.38696,23400000.0
2007-10-17 02:11:00,1.38679,1.38725,1.38679,1.38713,31800000.0
2007-10-17 02:12:00,1.38702,1.38744,1.38701,1.38738,35100000.0
2007-10-17 02:13:00,1.38746,1.38765,1.38732,1.38748,27800000.0
2007-10-17 02:14:00,1.38748,1.38766,1.38745,1.3876,99500000.0
2007-10-17 02:15:00,1.38752,1.38755,1.38727,1.38753,29400000.0
2007-10-17 02:16:00,1.3875,1.3875,1.38715,1.38732,30600000.0
2007-10-17 02:17:00,1.38741,1.38755,1.38722,1.3874,25200000.0
2007-10-17 02:18:00,1.38722,1.38733,1.38699,1.38704,46600000.0
2007-10-17 02:19:00,1.38706,1.38718,1.38702,1.38716,30400000.0
2007-10-17 02:20:00,1.38729,1.38734,1.38678,1.38727,44800000.0
2007-10-17 02:21:00,1.38723,1.38744,1.38719,1.38744,29500000.0
2007-10-17 02:22:00,1.38717,1.3873,1.38696,1.38723,33300000.0
2007-10-17 02:23:00,1.38724,1.38765,1.38724,1.38742,46900000.0
2007-10-17 02:24:00,1.38725,1.3877,1.38725,1.38749,68400001.0
2007-10-17 02:25:00,1.38749,1.38785,1.38721,1.38757,42200000.0
2007-10-17 02:26:00,1.38756,1.3876,1.38731,1.38731,52000000.0
2007-10-17 02:27:00,1.38715,1.38743,1.38711,1.38721,38800000.0
2007-10-17 02:28:00,1.3873,1.38742,1.38722,1.38726,45200000.0
2007-10-17 02:29:00,1.38733,1.3878,1.38693,1.3878,43200000.0
2007-10-17 02:30:00,1.38779,1.38779,1.38764,1.38774,30000000.0
2007-10-17 02:31:00,1.38773,1.38806,1.38763,1.38788,42000000.0
2007-10-17 02:32:00,1.38797,1.38797,1.38767,1.38767,33600000.0
2007-10-17 02:33:00,1.38772,1.38798,1.38767,1.38767,48500000.0
2007-10-17 02:34:00,1.38782,1.38791,1.38734,1.3877,52800000.0
2007-10-17 02:35:00,1.38799,1.38809,1.38799,1.38809,39800000.0
2007-10-17 02:36:00,1.38778,1.388,1.38778,1.388,34200000.0
2007-10-17 02:37:00,1.38815,1.38828,1.38797,1.38821,33000000.0
2007-10-17 02:38:00,1.38807,1.38828,1.3879,1.3879,82800000.0
2007-10-17 02:39:00,1.38795,1.38802,1.38741,1.38799,48800001.0
2007-10-17 02:40:00,1.3881,1.38829,1.38808,1.38825,50600000.0
2007-10-17 02:41:00,1.38836,1.38836,1.38795,1.38828,24400000.0
2007-10-17 02:42:00,1.38825,1.38839,1.38804,1.38839,38900000.0
2007-10-17 02:43:00,1.38837,1.38853,1.38815,1.38833,47500000.0
2007-10-17 02:44:00,1.38836,1.38836,1.38773,1.38794,25600000.0
2007-10-17 02:45:00,1.38779,1.38795,1.38752,1.38787,29500000.0
2007-10-17 02:46:00,1.38803,1.38803,1.3873,1.3876,59400000.0
2007-10-17 02:47:00,1.38762,1.38797,1.38762,1.38787,23600000.0
2007-10-17 02:48:00,1.38805,1.38805,1.3879,1.3879,33000000.0
2007-10-17 02:49:00,1.388,1.38818,1.38778,1.38816,43800000.0
2007-10-17 02:50:00,1.38826,1.38826,1.38794,1.38819,20200000.0
2007-10-17 02:51:00,1.38774,1.38813,1.38774,1.38813,40800000.0
2007-10-17 02:52:00,1.388,1.38842,1.38786,1.38842,47200000.0
2007-10-17 02:53:00,1.38852,1.38855,1.38822,1.38853,42300000.0
2007-10-17 02:54:00,1.38854,1.3892,1.38854,1.3892,39400000.0
2007-10-17 02:55:00,1.38932,1.38932,1.38853,1.38853,33200000.0
2007-10-17 02:56:00,1.38869,1.38873,1.38844,1.38867,29000000.0
2007-10-17 02:57:00,1.38823,1.38875,1.38823,1.38861,34200000.0
2007-10-17 02:58:00,1.38861,1.38861,1.38818,1.38843,28000000.0
2007-10-17 02:59:00,1.38848,1.38864,1.38832,1.38847,35000000.0
2007-10-17 03:00:00,1.38853,1.38853,1.38818,1.38845,31600000.0
2007-10-17 03:01:00,1.38829,1.38846,1.38817,1.38846,33200000.0
2007-10-17 03:02:00,1.38823,1.38837,1.38818,1.38828,30400000.0
2007-10-17 03:03:00,1.38806,1.38806,1.38758,1.38784,40800000.0
2007-10-17 03:04:00,1.38764,1.38764,1.38706,1.38706,18800000.0
2007-10-17 03:05:00,1.38763,1.38769,1.38734,1.38734,40400000.0
2007-10-17 03:06:00,1.38774,1.38783,1.38746,1.38772,52400001.0
2007-10-17 03:07:00,1.38792,1.38792,1.38754,1.38764,38200000.0
2007-10-17 03:08:00,1.38779,1.38779,1.3875,1.38772,34800000.0
2007-10-17 03:09:00,1.3879,1.3879,1.38751,1.38764,29200000.0
2007-10-17 03:10:00,1.38792,1.38817,1.38781,1.38806,56100000.0
2007-10-17 03:11:00,1.38806,1.38824,1.38784,1.38784,32000000.0
2007-10-17 03:12:00,1.38814,1.38824,1.38798,1.38824,49600000.0
2007-10-17 03:13:00,1.3883,1.3883,1.38802,1.38818,35200000.0
2007-10-17 03:14:00,1.38814,1.38826,1.38806,1.38816,39400000.0
2007-10-17 03:15:00,1.38812,1.38824,1.38804,1.38824,47000001.0
2007-10-17 03:16:00,1.3882,1.38827,1.38772,1.38805,40900000.0
2007-10-17 03:17:00,1.38827,1.38838,1.38818,1.38818,33200000.0
2007-10-17 03:18:00,1.38812,1.38814,1.38783,1.38814,53400001.0
2007-10-17 03:19:00,1.38808,1.38813,1.38787,1.38799,24200000.0
2007-10-17 03:20:00,1.38812,1.38812,1.38791,1.38801,75900000.0
2007-10-17 03:21:00,1.38826,1.38841,1.38821,1.38825,40000000.0
2007-10-17 03:22:00,1.38833,1.38856,1.38832,1.38856,28400000.0
2007-10-17 03:23:00,1.38845,1.38851,1.38831,1.38851,31200000.0
2007-10-17 03:24:00,1.38858,1.38877,1.38839,1.38877,33700000.0
2007-10-17 03:25:00,1.38849,1.38877,1.38848,1.38876,28800000.0
2007-10-17 03:26:00,1.38876,1.38883,1.38856,1.38882,35600001.0
2007-10-17 03:27:00,1.38852,1.38874,1.38842,1.38848,42800000.0
2007-10-17 03:28:00,1.38844,1.38853,1.38836,1.38836,51600001.0
2007-10-17 03:29:00,1.38848,1.38864,1.38829,1.38829,43200000.0
2007-10-17 03:30:00,1.38858,1.38889,1.38858,1.38878,41200000.0
2007-10-17 03:31:00,1.38898,1.38898,1.38872,1.38884,35000000.0
2007-10-17 03:32:00,1.38873,1.3888,1.38864,1.38866,30400000.0
2007-10-17 03:33:00,1.38859,1.3887,1.38854,1.3887,26800000.0
2007-10-17 03:34:00,1.38873,1.38888,1.38855,1.38872,51000000.0
2007-10-17 03:35:00,1.3889,1.38893,1.38869,1.38888,62200000.0
2007-10-17 03:36:00,1.38876,1.38885,1.38829,1.38881,41600000.0
2007-10-17 03:37:00,1.38875,1.38895,1.38875,1.38892,34200000.0
2007-10-17 03:38:00,1.38889,1.38889,1.38847,1.38855,34100000.0
2007-10-17 03:39:00,1.38845,1.38849,1.38803,1.38847,24800000.0
2007-10-17 03:40:00,1.38852,1.38852,1.38838,1.38849,28000000.0
2007-10-17 03:41:00,1.3883,1.38861,1.3883,1.38833,42500000.0
2007-10-17 03:42:00,1.38828,1.38855,1.38824,1.38855,45800000.0
2007-10-17 03:43:00,1.3884,1.38843,1.38812,1.38843,44200001.0
2007-10-17 03:44:00,1.38819,1.38826,1.38804,1.38804,35400000.0
2007-10-17 03:45:00,1.3882,1.3882,1.38782,1.38789,42200000.0
2007-10-17 03:46:00,1.3878,1.38795,1.38754,1.38777,49200000.0
2007-10-17 03:47:00,1.38748,1.38778,1.3874,1.38778,19600000.0
2007-10-17 03:48:00,1.38758,1.38787,1.38758,1.38782,34200000.0
2007-10-17 03:49:00,1.38777,1.38777,1.38751,1.38762,39200000.0
2007-10-17 03:50:00,1.3875,1.38785,1.38749,1.38773,46900000.0
2007-10-17 03:51:00,1.38792,1.38792,1.38767,1.38777,59300000.0
2007-10-17 03:52:00,1.38787,1.38814,1.38775,1.38814,35600000.0
2007-10-17 03:53:00,1.38832,1.38832,1.38816,1.38822,21800000.0
2007-10-17 03:54:00,1.38832,1.38844,1.3881,1.3882,29800000.0
2007-10-17 03:55:00,1.38796,1.38796,1.38778,1.3878,26800000.0
2007-10-17 03:56:00,1.38793,1.38813,1.38793,1.38803,49400000.0
2007-10-17 03:57:00,1.38803,1.38816,1.38765,1.38816,37300000.0
2007-10-17 03:58:00,1.3881,1.38842,1.3881,1.38816,54100000.0
2007-10-17 03:59:00,1.38845,1.38846,1.38811,1.38823,38800000.0
2007-10-17 04:00:00,1.38807,1.38851,1.38807,1.38808,45600000.0
2007-10-17 04:01:00,1.38807,1.38838,1.38777,1.38825,15600000.0
2007-10-17 04:02:00,1.38849,1.38868,1.38849,1.38857,31800000.0
2007-10-17 04:03:00,1.3885,1.38876,1.3883,1.38876,30700000.0
2007-10-17 04:04:00,1.38867,1.38885,1.38814,1.38814,29600000.0
2007-10-17 04:05:00,1.38785,1.38855,1.38785,1.38853,39200000.0
2007-10-17 04:06:00,1.38854,1.38876,1.38834,1.38876,31600000.0
2007-10-17 04:07:00,1.38858,1.38859,1.38823,1.38846,21000000.0
2007-10-17 04:08:00,1.38825,1.38848,1.38806,1.38841,32600000.0
2007-10-17 04:09:00,1.38825,1.38836,1.38804,1.3882,30800000.0
2007-10-17 04:10:00,1.3881,1.38835,1.3879,1.38817,24600000.0
2007-10-17 04:11:00,1.38807,1.38824,1.38793,1.38824,57800000.0
2007-10-17 04:12:00,1.38812,1.38826,1.38798,1.38826,41400000.0
2007-10-17 04:13:00,1.38828,1.38841,1.38783,1.38827,39600001.0
2007-10-17 04:14:00,1.38807,1.3882,1.38782,1.38795,40200000.0
2007-10-17 04:15:00,1.38802,1.38809,1.38782,1.38807,45000001.0
2007-10-17 04:16:00,1.38793,1.38811,1.3875,1.3881,44800000.0
2007-10-17 04:17:00,1.38815,1.38826,1.38802,1.38825,40000000.0
2007-10-17 04:18:00,1.38779,1.38845,1.38779,1.38813,43200000.0
2007-10-17 04:19:00,1.3879,1.38827,1.3879,1.38827,46900000.0
2007-10-17 04:20:00,1.38805,1.38811,1.38772,1.38781,38100000.0
2007-10-17 04:21:00,1.38801,1.38801,1.38772,1.38783,63800000.0
2007-10-17 04:22:00,1.38772,1.3878,1.38768,1.38777,41200000.0
2007-10-17 04:23:00,1.3876,1.38766,1.38749,1.38749,38600000.0
2007-10-17 04:24:00,1.38757,1.3878,1.38757,1.38769,32600000.0
2007-10-17 04:25:00,1.38796,1.38802,1.38768,1.38785,43400000.0
2007-10-17 04:26:00,1.38792,1.38792,1.38772,1.38775,30200000.0
2007-10-17 04:27:00,1.38788,1.38794,1.38765,1.38766,39800000.0
2007-10-17 04:28:00,1.38771,1.38771,1.38706,1.38754,17200000.0
2007-10-17 04:29:00,1.38759,1.38774,1.38733,1.38774,62000000.0
2007-10-17 04:30:00,1.38766,1.38802,1.38762,1.38786,59200001.0
2007-10-17 04:31:00,1.38769,1.38791,1.38755,1.38778,64300000.0
2007-10-17 04:32:00,1.38789,1.38803,1.38783,1.38783,20000000.0
2007-10-17 04:33:00,1.38791,1.38791,1.38771,1.38788,31200000.0
2007-10-17 04:34:00,1.38786,1.388,1.38781,1.3879,35900000.0
2007-10-17 04:35:00,1.38773,1.38786,1.38745,1.3875,44600000.0
2007-10-17 04:36:00,1.38765,1.38772,1.38757,1.38758,44600000.0
2007-10-17 04:37:00,1.38766,1.38766,1.38714,1.38745,37400000.0
2007-10-17 04:38:00,1.38753,1.38767,1.38735,1.38767,41000000.0
2007-10-17 04:39:00,1.38743,1.38775,1.38727,1.38775,46100001.0
2007-10-17 04:40:00,1.38763,1.38775,1.38754,1.38758,37200000.0
2007-10-17 04:41:00,1.38761,1.38772,1.38735,1.38759,57300000.0
2007-10-17 04:42:00,1.38733,1.38754,1.38731,1.38748,51100000.0
2007-10-17 04:43:00,1.38738,1.38754,1.38732,1.38754,31600000.0
2007-10-17 04:44:00,1.38736,1.38744,1.38678,1.38738,41000000.0
2007-10-17 04:45:00,1.38738,1.38746,1.38728,1.38743,34100000.0
2007-10-17 04:46:00,1.38721,1.38742,1.38672,1.38672,49500000.0
2007-10-17 04:47:00,1.38738,1.38755,1.38724,1.38752,28500000.0
2007-10-17 04:48:00,1.38736,1.38745,1.38724,1.38735,54700000.0
2007-10-17 04:49:00,1.38721,1.38755,1.38719,1.38735,34800000.0
2007-10-17 04:50:00,1.38741,1.38762,1.38729,1.38733,66100001.0
2007-10-17 04:51:00,1.38734,1.38769,1.38725,1.38769,29200000.0
2007-10-17 04:52:00,1.38749,1.38771,1.38749,1.38752,24200000.0
2007-10-17 04:53:00,1.38774,1.38774,1.38738,1.38754,42800000.0
2007-10-17 04:54:00,1.38773,1.38773,1.38753,1.38765,36000000.0
2007-10-17 04:55:00,1.38776,1.38776,1.38738,1.38745,29400000.0
2007-10-17 04:56:00,1.38752,1.38778,1.38752,1.38766,36000000.0
2007-10-17 04:57:00,1.38759,1.38759,1.38736,1.38742,38600000.0
2007-10-17 04:58:00,1.38763,1.38763,1.38719,1.38737,49600000.0
2007-10-17 04:59:00,1.38736,1.38771,1.38736,1.38768,45600001.0
2007-10-17 05:00:00,1.38768,1.38772,1.38749,1.38764,47200000.0
2007-10-17 05:01:00,1.38752,1.38778,1.38752,1.38772,40600001.0
2007-10-17 05:02:00,1.38767,1.38793,1.38767,1.38792,36800000.0
2007-10-17 05:03:00,1.3881,1.38813,1.38789,1.38813,19400000.0
2007-10-17 05:04:00,1.38788,1.38801,1.38781,1.388,32600000.0
2007-10-17 05:05:00,1.38776,1.38805,1.38768,1.38803,28600000.0
2007-10-17 05:06:00,1.38812,1.38833,1.38798,1.3882,26800000.0
2007-10-17 05:07:00,1.38815,1.38815,1.38785,1.38814,24600000.0
2007-10-17 05:08:00,1.38809,1.38813,1.38796,1.38801,37100000.0
2007-10-17 05:09:00,1.38813,1.38813,1.38769,1.38783,34800000.0
2007-10-17 05:10:00,1.38781,1.38786,1.38743,1.38764,30300000.0
2007-10-17 05:11:00,1.38777,1.38782,1.38746,1.38746,36600000.0
2007-10-17 05:12:00,1.38762,1.38764,1.38747,1.38749,30600000.0
2007-10-17 05:13:00,1.38739,1.38762,1.38739,1.38752,49800000.0
2007-10-17 05:14:00,1.38739,1.38739,1.38705,1.38719,36800000.0
2007-10-17 05:15:00,1.38714,1.38722,1.38691,1.38716,29200000.0
2007-10-17 05:16:00,1.38725,1.38748,1.38722,1.38735,31600000.0
2007-10-17 05:17:00,1.38725,1.38742,1.38715,1.38732,41500000.0
2007-10-17 05:18:00,1.38739,1.38739,1.38718,1.38718,46200000.0
2007-10-17 05:19:00,1.38696,1.38737,1.38696,1.38722,66400001.0
2007-10-17 05:20:00,1.38707,1.38722,1.38699,1.3871,40000000.0
2007-10-17 05:21:00,1.38705,1.38705,1.38685,1.38685,29000000.0
2007-10-17 05:22:00,1.38695,1.38703,1.38683,1.38683,40800000.0
2007-10-17 05:23:00,1.38651,1.38739,1.38651,1.38713,45900000.0
2007-10-17 05:24:00,1.38684,1.38713,1.38684,1.38709,34600000.0
2007-10-17 05:25:00,1.38696,1.38725,1.3869,1.38713,54700000.0
2007-10-17 05:26:00,1.38712,1.38712,1.38694,1.38694,42000000.0
2007-10-17 05:27:00,1.38708,1.38708,1.38683,1.38689,59000000.0
2007-10-17 05:28:00,1.38699,1.38709,1.38639,1.38707,15200000.0
2007-10-17 05:29:00,1.38687,1.38701,1.3868,1.38701,51800000.0
2007-10-17 05:30:00,1.38706,1.38713,1.38687,1.38701,21000000.0
2007-10-17 05:31:00,1.38712,1.38724,1.38698,1.38703,44200000.0
2007-10-17 05:32:00,1.38705,1.38707,1.38655,1.38707,26800000.0
2007-10-17 05:33:00,1.3872,1.3872,1.38682,1.38682,42000001.0
2007-10-17 05:34:00,1.38736,1.38744,1.38715,1.3872,48100000.0
2007-10-17 05:35:00,1.38734,1.38737,1.38714,1.38714,39000000.0
2007-10-17 05:36:00,1.3869,1.38714,1.38688,1.38688,34400000.0
2007-10-17 05:37:00,1.38691,1.38691,1.38655,1.38673,71400001.0
2007-10-17 05:38:00,1.38665,1.38677,1.3862,1.38635,45600000.0
2007-10-17 05:39:00,1.38641,1.38678,1.38627,1.38671,20800000.0
2007-10-17 05:40:00,1.38681,1.387,1.38677,1.38677,18200000.0
2007-10-17 05:41:00,1.38696,1.38714,1.3867,1.38706,42600000.0
2007-10-17 05:42:00,1.38693,1.38698,1.38672,1.38692,22200000.0
2007-10-17 05:43:00,1.38684,1.38711,1.38684,1.38694,49000000.0
2007-10-17 05:44:00,1.38703,1.38719,1.38688,1.38716,59600000.0
2007-10-17 05:45:00,1.38695,1.38741,1.38695,1.38705,80000001.0
2007-10-17 05:46:00,1.38717,1.38726,1.3871,1.38719,22000000.0
2007-10-17 05:47:00,1.38719,1.38731,1.387,1.38711,49800000.0
2007-10-17 05:48:00,1.38708,1.38737,1.38702,1.38707,24400000.0
2007-10-17 05:49:00,1.38713,1.38734,1.38696,1.38723,60500000.0
2007-10-17 05:50:00,1.38698,1.38724,1.38696,1.38723,32600000.0
2007-10-17 05:51:00,1.38739,1.38739,1.38677,1.38677,29800000.0
2007-10-17 05:52:00,1.38704,1.38725,1.38697,1.38719,49200000.0
2007-10-17 05:53:00,1.38735,1.3875,1.38706,1.38706,51800000.0
2007-10-17 05:54:00,1.38734,1.38734,1.38713,1.3873,35100000.0
2007-10-17 05:55:00,1.38721,1.38751,1.38721,1.38748,35200000.0
2007-10-17 05:56:00,1.38753,1.38755,1.38733,1.38755,33700000.0
2007-10-17 05:57:00,1.38732,1.38743,1.38722,1.38738,21600000.0
2007-10-17 05:58:00,1.38742,1.38759,1.38734,1.3874,42600000.0
2007-10-17 05:59:00,1.38757,1.38759,1.38749,1.38749,43600000.0
2007-10-17 06:00:00,1.38729,1.3875,1.38717,1.38739,36200000.0
2007-10-17 06:01:00,1.38737,1.38755,1.38735,1.38736,33900000.0
2007-10-17 06:02:00,1.38735,1.38748,1.38705,1.38748,49400001.0
2007-10-17 06:03:00,1.38733,1.38741,1.38723,1.38732,34800000.0
2007-10-17 06:04:00,1.38729,1.38735,1.38714,1.38728,57700000.0
2007-10-17 06:05:00,1.38737,1.38772,1.38723,1.38752,47400000.0
2007-10-17 06:06:00,1.3876,1.38784,1.3876,1.38775,49800000.0
2007-10-17 06:07:00,1.38778,1.38789,1.38759,1.38771,43000000.0
2007-10-17 06:08:00,1.3878,1.38781,1.38748,1.38773,53200000.0
2007-10-17 06:09:00,1.38768,1.38774,1.38759,1.38759,34600000.0
2007-10-17 06:10:00,1.38775,1.38782,1.38773,1.38777,25200000.0
2007-10-17 06:11:00,1.38763,1.38781,1.38748,1.38749,41000000.0
2007-10-17 06:12:00,1.38756,1.38772,1.38756,1.3876,17800000.0
2007-10-17 06:13:00,1.38765,1.38791,1.38743,1.38781,75700000.0
2007-10-17 06:14:00,1.38782,1.38782,1.3873,1.38762,42200000.0
2007-10-17 06:15:00,1.38754,1.38772,1.38736,1.38749,43800001.0
2007-10-17 06:16:00,1.38764,1.38764,1.38752,1.38764,36400000.0
2007-10-17 06:17:00,1.38725,1.38769,1.38725,1.38767,27500000.0
2007-10-17 06:18:00,1.3876,1.38765,1.38744,1.38765,40000000.0
2007-10-17 06:19:00,1.38761,1.38761,1.3873,1.3873,42400000.0
2007-10-17 06:20:00,1.3874,1.38755,1.38731,1.38731,32600000.0
2007-10-17 06:21:00,1.38732,1.38738,1.38723,1.38738,26500000.0
2007-10-17 06:22:00,1.38731,1.38744,1.38725,1.38744,42400000.0
2007-10-17 06:23:00,1.38753,1.38761,1.38721,1.38761,30800000.0
2007-10-17 06:24:00,1.38748,1.38748,1.38711,1.38748,21200000.0
2007-10-17 06:25:00,1.38761,1.38761,1.38751,1.38758,49200001.0
2007-10-17 06:26:00,1.38766,1.38786,1.38752,1.38779,28200000.0
2007-10-17 06:27:00,1.38766,1.38778,1.38758,1.38778,43800001.0
2007-10-17 06:28:00,1.38781,1.3879,1.38767,1.38785,22600000.0
2007-10-17 06:29:00,1.38781,1.38792,1.38775,1.38776,21000000.0
2007-10-17 06:30:00,1.3879,1.38796,1.3878,1.38796,34600000.0
2007-10-17 06:31:00,1.3879,1.38796,1.38784,1.38784,30000000.0
2007-10-17 06:32:00,1.38791,1.38796,1.38776,1.3879,34000000.0
2007-10-17 06:33:00,1.38785,1.3881,1.38781,1.38787,33200000.0
2007-10-17 06:34:00,1.38766,1.38801,1.38766,1.38779,35800000.0
2007-10-17 06:35:00,1.38763,1.38789,1.38749,1.38763,33800000.0
2007-10-17 06:36:00,1.38729,1.38779,1.38729,1.38773,44000000.0
2007-10-17 06:37:00,1.38771,1.38805,1.38758,1.38758,38800000.0
2007-10-17 06:38:00,1.38792,1.38803,1.3875,1.3875,29200000.0
2007-10-17 06:39:00,1.38749,1.38779,1.38749,1.38762,30600000.0
2007-10-17 06:40:00,1.38748,1.38769,1.38743,1.38743,23600000.0
2007-10-17 06:41:00,1.38745,1.38788,1.38708,1.38788,30800000.0
2007-10-17 06:42:00,1.38747,1.38798,1.38747,1.38798,48200000.0
2007-10-17 06:43:00,1.38812,1.38814,1.38779,1.38797,26800000.0
2007-10-17 06:44:00,1.38805,1.38805,1.38781,1.3879,40600000.0
2007-10-17 06:45:00,1.38781,1.38801,1.38763,1.3877,46200000.0
2007-10-17 06:46:00,1.38777,1.38797,1.38768,1.38769,46900000.0
2007-10-17 06:47:00,1.38774,1.38791,1.38761,1.38761,42200000.0
2007-10-17 06:48:00,1.38767,1.38793,1.38753,1.38768,27400000.0
2007-10-17 06:49:00,1.38761,1.38774,1.38749,1.38774,44300000.0
2007-10-17 06:50:00,1.38767,1.38767,1.3874,1.38765,28400000.0
2007-10-17 06:51:00,1.38761,1.38761,1.38732,1.38738,41400000.0
2007-10-17 06:52:00,1.38755,1.38775,1.38743,1.38775,83800000.0
2007-10-17 06:53:00,1.38763,1.38776,1.38736,1.38776,37200000.0
2007-10-17 06:54:00,1.38778,1.38809,1.38767,1.38778,54800000.0
2007-10-17 06:55:00,1.38793,1.38804,1.38781,1.38804,31600000.0
2007-10-17 06:56:00,1.38798,1.38813,1.38792,1.38802,37400000.0
2007-10-17 06:57:00,1.3882,1.38836,1.38786,1.38821,39800000.0
2007-10-17 06:58:00,1.38779,1.38846,1.38779,1.38846,23200000.0
2007-10-17 06:59:00,1.38827,1.38842,1.38802,1.38829,25400000.0
2007-10-17 07:00:00,1.38847,1.38858,1.38838,1.38841,51300000.0
2007-10-17 07:01:00,1.38855,1.38871,1.38852,1.38855,33600000.0
2007-10-17 07:02:00,1.38853,1.38873,1.38837,1.38837,50800000.0
2007-10-17 07:03:00,1.38846,1.38852,1.38824,1.38846,23700000.0
2007-10-17 07:04:00,1.38846,1.38846,1.38815,1.38824,39400000.0
2007-10-17 07:05:00,1.38823,1.38831,1.38797,1.38797,47600000.0
2007-10-17 07:06:00,1.38816,1.38844,1.38816,1.38833,54100000.0
2007-10-17 07:07:00,1.38828,1.38835,1.38817,1.38823,39600001.0
2007-10-17 07:08:00,1.38841,1.3888,1.38841,1.38861,36800000.0
2007-10-17 07:09:00,1.38877,1.38877,1.3884,1.38845,40000000.0
2007-10-17 07:10:00,1.38848,1.38881,1.38848,1.38877,35400000.0
2007-10-17 07:11:00,1.3889,1.38927,1.3889,1.38917,48600001.0
2007-10-17 07:12:00,1.3894,1.38954,1.38919,1.3892,49200000.0
2007-10-17 07:13:00,1.38952,1.38955,1.3892,1.38944,101100000.0
2007-10-17 07:14:00,1.38923,1.38923,1.3889,1.38913,41400000.0
2007-10-17 07:15:00,1.38929,1.38941,1.38905,1.38939,49600000.0
2007-10-17 07:16:00,1.3891,1.38947,1.3891,1.38947,31200000.0
2007-10-17 07:17:00,1.38941,1.38941,1.3889,1.38933,50900000.0
2007-10-17 07:18:00,1.3895,1.38968,1.38915,1.38957,43500000.0
2007-10-17 07:19:00,1.38949,1.38956,1.38931,1.38931,26200000.0
2007-10-17 07:20:00,1.38942,1.38961,1.38907,1.38932,38800000.0
2007-10-17 07:21:00,1.38939,1.3895,1.38921,1.38931,37400000.0
2007-10-17 07:22:00,1.38919,1.38941,1.38912,1.38929,58200000.0
2007-10-17 07:23:00,1.38964,1.3897,1.38902,1.38911,48400000.0
2007-10-17 07:24:00,1.38918,1.38932,1.38915,1.38932,27800000.0
2007-10-17 07:25:00,1.38937,1.38956,1.38934,1.38937,45000001.0
2007-10-17 07:26:00,1.38941,1.38981,1.38941,1.38969,32000000.0
2007-10-17 07:27:00,1.38973,1.38975,1.38917,1.38953,35400000.0
2007-10-17 07:28:00,1.38952,1.38974,1.38932,1.38959,48100000.0
2007-10-17 07:29:00,1.38969,1.38977,1.38963,1.38977,34200000.0
2007-10-17 07:30:00,1.38978,1.38978,1.38926,1.38966,48800000.0
2007-10-17 07:31:00,1.38937,1.38967,1.38937,1.38967,39800000.0
2007-10-17 07:32:00,1.38942,1.38989,1.38942,1.38989,46600000.0
2007-10-17 07:33:00,1.38974,1.38978,1.38932,1.38932,63800001.0
2007-10-17 07:34:00,1.38966,1.38984,1.38951,1.38974,50800000.0
2007-10-17 07:35:00,1.3892,1.38949,1.38884,1.38949,23200000.0
2007-10-17 07:36:00,1.38933,1.38942,1.38904,1.38939,52800000.0
2007-10-17 07:37:00,1.38943,1.38945,1.38905,1.38905,39100000.0
2007-10-17 07:38:00,1.38949,1.38949,1.3892,1.3892,39400000.0
2007-10-17 07:39:00,1.3889,1.38902,1.38885,1.38899,28000000.0
2007-10-17 07:40:00,1.38897,1.38898,1.38869,1.38875,46500000.0
2007-10-17 07:41:00,1.3888,1.38904,1.3888,1.38903,29200000.0
2007-10-17 07:42:00,1.38871,1.38909,1.3887,1.38907,54000000.0
2007-10-17 07:43:00,1.38883,1.38904,1.38866,1.38889,49200000.0
2007-10-17 07:44:00,1.38913,1.38916,1.38892,1.38912,29000000.0
2007-10-17 07:45:00,1.38898,1.38927,1.38861,1.38918,46200000.0
2007-10-17 07:46:00,1.38925,1.38963,1.38905,1.38963,30200000.0
2007-10-17 07:47:00,1.38965,1.38988,1.38935,1.38983,29000000.0
2007-10-17 07:48:00,1.38968,1.38976,1.38959,1.38976,34400000.0
2007-10-17 07:49:00,1.38978,1.39,1.38952,1.38952,43600000.0
2007-10-17 07:50:00,1.38985,1.38986,1.38979,1.38981,26000000.0
2007-10-17 07:51:00,1.3897,1.39001,1.38945,1.39001,13400000.0
2007-10-17 07:52:00,1.38999,1.39009,1.38964,1.38993,32900000.0
2007-10-17 07:53:00,1.39014,1.39022,1.38994,1.38999,38300000.0
2007-10-17 07:54:00,1.38997,1.39017,1.38992,1.38992,25000000.0
2007-10-17 07:55:00,1.39004,1.39004,1.38953,1.38976,48200001.0
2007-10-17 07:56:00,1.38989,1.38998,1.3897,1.38995,37000000.0
2007-10-17 07:57:00,1.38987,1.38995,1.38976,1.38992,27400000.0
2007-10-17 07:58:00,1.3897,1.39003,1.3897,1.39003,45800000.0
2007-10-17 07:59:00,1.38963,1.39008,1.38963,1.39,52500000.0
2007-10-17 08:00:00,1.38984,1.39008,1.38983,1.39008,26800000.0
2007-10-17 08:01:00,1.39005,1.39027,1.39005,1.39022,21800000.0
2007-10-17 08:02:00,1.39068,1.39074,1.39046,1.39074,37200000.0
2007-10-17 08:03:00,1.39071,1.39083,1.39064,1.39078,41200000.0
2007-10-17 08:04:00,1.39074,1.39089,1.39069,1.39074,35100000.0
2007-10-17 08:05:00,1.39081,1.39085,1.3907,1.39072,21000000.0
2007-10-17 08:06:00,1.3907,1.3907,1.39032,1.39032,54800001.0
2007-10-17 08:07:00,1.39017,1.39038,1.39005,1.39038,23200000.0
2007-10-17 08:08:00,1.39013,1.39013,1.38952,1.38952,41200000.0
2007-10-17 08:09:00,1.38973,1.38977,1.38944,1.3897,54600000.0
2007-10-17 08:10:00,1.38957,1.38975,1.38945,1.38974,30200000.0
2007-10-17 08:11:00,1.38979,1.38986,1.38959,1.38967,38400000.0
2007-10-17 08:12:00,1.38973,1.38984,1.3896,1.38982,47000000.0
2007-10-17 08:13:00,1.38946,1.38989,1.38946,1.3898,36000000.0
2007-10-17 08:14:00,1.38978,1.38984,1.38968,1.38968,29000000.0
2007-10-17 08:15:00,1.38972,1.38981,1.38957,1.38963,40200000.0
2007-10-17 08:16:00,1.38968,1.38994,1.38946,1.38994,34300000.0
2007-10-17 08:17:00,1.38999,1.38999,1.38953,1.38982,41200000.0
2007-10-17 08:18:00,1.38999,1.39038,1.38995,1.39027,44200000.0
2007-10-17 08:19:00,1.39006,1.3901,1.38965,1.3901,47500000.0
2007-10-17 08:20:00,1.39026,1.39038,1.39011,1.39018,38200000.0
2007-10-17 08:21:00,1.39011,1.39051,1.39011,1.39017,22400000.0
2007-10-17 08:22:00,1.39033,1.39076,1.3903,1.39044,24000000.0
2007-10-17 08:23:00,1.39028,1.39044,1.39017,1.39022,20800000.0
2007-10-17 08:24:00,1.39018,1.39018,1.38972,1.38994,43900000.0
2007-10-17 08:25:00,1.38997,1.3902,1.38997,1.38998,16800000.0
2007-10-17 08:26:00,1.39022,1.39031,1.39,1.39024,32000000.0
2007-10-17 08:27:00,1.3902,1.39031,1.39004,1.39028,52500000.0
2007-10-17 08:28:00,1.3904,1.3904,1.38994,1.39024,44800000.0
2007-10-17 08:29:00,1.39031,1.39046,1.39031,1.39046,34200000.0
2007-10-17 08:30:00,1.39025,1.39036,1.38992,1.39021,27000000.0
2007-10-17 08:31:00,1.39034,1.39064,1.3903,1.39048,28000000.0
2007-10-17 08:32:00,1.39023,1.39029,1.38999,1.39026,20600000.0
2007-10-17 08:33:00,1.39024,1.39052,1.39011,1.3903,28200000.0
2007-10-17 08:34:00,1.39048,1.39068,1.39045,1.39068,38300000.0
2007-10-17 08:35:00,1.39055,1.39055,1.39006,1.39041,56200000.0
2007-10-17 08:36:00,1.39048,1.39048,1.39008,1.39039,53200000.0
2007-10-17 08:37:00,1.39043,1.39051,1.39029,1.39046,31800000.0
2007-10-17 08:38:00,1.39042,1.39048,1.39014,1.39019,44900000.0
2007-10-17 08:39:00,1.39044,1.39046,1.39013,1.39045,36000000.0
2007-10-17 08:40:00,1.39056,1.39113,1.39053,1.39113,34600000.0
2007-10-17 08:41:00,1.391,1.391,1.39046,1.39066,28200000.0
2007-10-17 08:42:00,1.39068,1.39073,1.3903,1.39073,47200000.0
2007-10-17 08:43:00,1.39104,1.39135,1.39071,1.39073,31700000.0
2007-10-17 08:44:00,1.39097,1.39106,1.39082,1.39106,19400000.0
2007-10-17 08:45:00,1.39097,1.39124,1.39048,1.39048,45600001.0
2007-10-17 08:46:00,1.39068,1.39068,1.39022,1.39049,55500000.0
2007-10-17 08:47:00,1.39056,1.39088,1.39052,1.39052,23600000.0
2007-10-17 08:48:00,1.39051,1.39084,1.39047,1.39069,49000000.0
2007-10-17 08:49:00,1.39029,1.39076,1.39029,1.39069,58600000.0
2007-10-17 08:50:00,1.3907,1.39087,1.39062,1.39081,47600000.0
2007-10-17 08:51:00,1.3907,1.39097,1.39067,1.39079,32600000.0
2007-10-17 08:52:00,1.39096,1.39099,1.39069,1.39077,49200000.0
2007-10-17 08:53:00,1.39091,1.39109,1.3907,1.39079,21200000.0
2007-10-17 08:54:00,1.39067,1.39077,1.39048,1.39062,26800000.0
2007-10-17 08:55:00,1.39062,1.39076,1.39046,1.39066,32800000.0
2007-10-17 08:56:00,1.3908,1.39096,1.39057,1.39071,55900000.0
2007-10-17 08:57:00,1.39062,1.39062,1.39034,1.39037,53200000.0
2007-10-17 08:58:00,1.39047,1.39047,1.39007,1.39026,32000000.0
2007-10-17 08:59:00,1.39004,1.39111,1.38997,1.39106,38600000.0
2007-10-17 09:00:00,1.39109,1.3911,1.39073,1.39093,40900000.0
2007-10-17 09:01:00,1.39068,1.39068,1.39025,1.39047,47200000.0
2007-10-17 09:02:00,1.39067,1.391,1.39067,1.39082,41100000.0
2007-10-17 09:03:00,1.39045,1.39118,1.39045,1.39051,54400000.0
2007-10-17 09:04:00,1.39073,1.39081,1.39055,1.39071,35100000.0
2007-10-17 09:05:00,1.39093,1.39105,1.39046,1.39074,82100001.0
2007-10-17 09:06:00,1.39059,1.39082,1.39059,1.39068,69199999.0
2007-10-17 09:07:00,1.39059,1.39089,1.39054,1.39054,57100000.0
2007-10-17 09:08:00,1.39071,1.3909,1.39069,1.39079,37400000.0
2007-10-17 09:09:00,1.39079,1.39105,1.39078,1.39087,35400000.0
2007-10-17 09:10:00,1.39068,1.39088,1.39035,1.39078,31000000.0
2007-10-17 09:11:00,1.39053,1.39081,1.39028,1.39053,22600000.0
2007-10-17 09:12:00,1.39067,1.3907,1.39018,1.39026,35600000.0
2007-10-17 09:13:00,1.39005,1.39021,1.39005,1.39017,31400000.0
2007-10-17 09:14:00,1.38997,1.39047,1.38997,1.3904,34000000.0
2007-10-17 09:15:00,1.39014,1.39049,1.39014,1.39049,31600000.0
2007-10-17 09:16:00,1.39046,1.39081,1.39034,1.39034,40200000.0
2007-10-17 09:17:00,1.39027,1.39053,1.38987,1.39035,41000000.0
2007-10-17 09:18:00,1.39027,1.39028,1.39005,1.39013,31400000.0
2007-10-17 09:19:00,1.39009,1.3902,1.39,1.39012,56800001.0
2007-10-17 09:20:00,1.39019,1.39019,1.38985,1.38985,24400000.0
2007-10-17 09:21:00,1.39007,1.39034,1.38972,1.3901,51900000.0
2007-10-17 09:22:00,1.39,1.39019,1.38997,1.39019,42200001.0
2007-10-17 09:23:00,1.39005,1.39023,1.38981,1.39014,43000000.0
2007-10-17 09:24:00,1.39015,1.39037,1.3901,1.3903,31400000.0
2007-10-17 09:25:00,1.39037,1.39083,1.39037,1.39052,36600000.0
2007-10-17 09:26:00,1.39043,1.39098,1.39043,1.39083,39200000.0
2007-10-17 09:27:00,1.39075,1.39088,1.39065,1.39086,27400000.0
2007-10-17 09:28:00,1.39093,1.39111,1.39069,1.39076,30600000.0
2007-10-17 09:29:00,1.39054,1.3909,1.39044,1.3909,34000000.0
2007-10-17 09:30:00,1.39093,1.39109,1.39086,1.39092,43600000.0
2007-10-17 09:31:00,1.39077,1.39102,1.39054,1.39057,43800000.0
2007-10-17 09:32:00,1.39089,1.39111,1.39049,1.39071,29200000.0
2007-10-17 09:33:00,1.39079,1.39099,1.39079,1.39087,41200000.0
2007-10-17 09:34:00,1.39007,1.39044,1.38971,1.39016,40000000.0
2007-10-17 09:35:00,1.38995,1.39014,1.38967,1.39008,33900000.0
2007-10-17 09:36:00,1.38991,1.39008,1.38987,1.38992,36300000.0
2007-10-17 09:37:00,1.38983,1.38993,1.3896,1.38976,40400000.0
2007-10-17 09:38:00,1.3898,1.39043,1.3898,1.39043,32400000.0
2007-10-17 09:39:00,1.39061,1.39086,1.39016,1.39024,38700000.0
2007-10-17 09:40:00,1.39032,1.3904,1.39023,1.39028,21400000.0
2007-10-17 09:41:00,1.3904,1.39101,1.3904,1.39088,37200000.0
2007-10-17 09:42:00,1.39072,1.39079,1.39051,1.39056,34200000.0
2007-10-17 09:43:00,1.39049,1.39057,1.39018,1.39037,23200000.0
2007-10-17 09:44:00,1.39024,1.39025,1.38998,1.39001,36400000.0
2007-10-17 09:45:00,1.39015,1.3904,1.38969,1.38969,34000000.0
2007-10-17 09:46:00,1.39015,1.39015,1.38944,1.38962,56400000.0
2007-10-17 09:47:00,1.38949,1.38956,1.3892,1.38935,36200000.0
2007-10-17 09:48:00,1.38935,1.38969,1.38929,1.38969,61000001.0
2007-10-17 09:49:00,1.38953,1.38953,1.38926,1.3893,31800000.0
2007-10-17 09:50:00,1.38934,1.38956,1.38902,1.38921,41100000.0
2007-10-17 09:51:00,1.38923,1.38944,1.3891,1.38938,44800000.0
2007-10-17 09:52:00,1.38922,1.38922,1.3887,1.38896,38800000.0
2007-10-17 09:53:00,1.38875,1.38882,1.38851,1.38862,99099999.0
2007-10-17 09:54:00,1.38883,1.38904,1.38883,1.38904,19900000.0
2007-10-17 09:55:00,1.38901,1.38915,1.38876,1.38885,38200000.0
2007-10-17 09:56:00,1.38867,1.38909,1.38867,1.38881,37000000.0
2007-10-17 09:57:00,1.38887,1.38911,1.38864,1.38888,33800000.0
2007-10-17 09:58:00,1.38886,1.38896,1.38816,1.38852,41800000.0
2007-10-17 09:59:00,1.38849,1.38854,1.3884,1.38854,33800000.0
2007-10-17 10:00:00,1.38862,1.38874,1.38828,1.38864,84199999.0
2007-10-17 10:01:00,1.38892,1.38892,1.38863,1.3888,52500000.0
2007-10-17 10:02:00,1.38872,1.38905,1.38858,1.38886,47000000.0
2007-10-17 10:03:00,1.3888,1.38921,1.3888,1.38906,33000000.0
2007-10-17 10:04:00,1.38911,1.38929,1.38847,1.38915,45400001.0
2007-10-17 10:05:00,1.38959,1.39003,1.38935,1.38995,34200000.0
2007-10-17 10:06:00,1.38999,1.38999,1.38922,1.38925,30000000.0
2007-10-17 10:07:00,1.38929,1.38951,1.38909,1.38951,55800001.0
2007-10-17 10:08:00,1.38945,1.38978,1.38936,1.38963,34600001.0
2007-10-17 10:09:00,1.38975,1.38975,1.38949,1.38967,27400000.0
2007-10-17 10:10:00,1.38966,1.39029,1.3894,1.39029,29400000.0
2007-10-17 10:11:00,1.39021,1.3907,1.39019,1.39045,44300000.0
2007-10-17 10:12:00,1.39051,1.39085,1.39051,1.39077,34000000.0
2007-10-17 10:13:00,1.39068,1.39105,1.39055,1.39089,37400000.0
2007-10-17 10:14:00,1.39123,1.39191,1.39123,1.39191,52000000.0
2007-10-17 10:15:00,1.39211,1.39229,1.39177,1.39177,30200000.0
2007-10-17 10:16:00,1.39187,1.39187,1.39117,1.39137,46800000.0
2007-10-17 10:17:00,1.39112,1.39112,1.39031,1.3906,37800000.0
2007-10-17 10:18:00,1.39058,1.39082,1.39053,1.39082,48600000.0
2007-10-17 10:19:00,1.39078,1.3908,1.39031,1.39034,55800001.0
2007-10-17 10:20:00,1.39027,1.39028,1.39016,1.39019,58300001.0
2007-10-17 10:21:00,1.38992,1.3904,1.38992,1.39005,54200000.0
2007-10-17 10:22:00,1.39036,1.39069,1.39002,1.39044,31200000.0
2007-10-17 10:23:00,1.3903,1.39031,1.39008,1.39023,39800000.0
2007-10-17 10:24:00,1.3902,1.3902,1.39001,1.39018,35800000.0
2007-10-17 10:25:00,1.39021,1.39021,1.38975,1.39011,31400000.0
2007-10-17 10:26:00,1.39014,1.39032,1.39007,1.39023,47200000.0
2007-10-17 10:27:00,1.39025,1.39035,1.39,1.39,30400000.0
2007-10-17 10:28:00,1.39012,1.39021,1.38991,1.38997,26000000.0
2007-10-17 10:29:00,1.39008,1.3901,1.38958,1.39008,41400000.0
2007-10-17 10:30:00,1.38993,1.39026,1.38971,1.39017,44500000.0
2007-10-17 10:31:00,1.39014,1.39026,1.38991,1.39021,42200000.0
2007-10-17 10:32:00,1.38978,1.3901,1.38974,1.39009,30400000.0
2007-10-17 10:33:00,1.39001,1.39011,1.38982,1.38991,35000000.0
2007-10-17 10:34:00,1.38997,1.39019,1.38988,1.38988,35800000.0
2007-10-17 10:35:00,1.38998,1.39008,1.38975,1.38979,24600000.0
2007-10-17 10:36:00,1.39006,1.39022,1.38984,1.38984,43900000.0
2007-10-17 10:37:00,1.39026,1.3904,1.38993,1.38993,39000000.0
2007-10-17 10:38:00,1.39014,1.39039,1.38998,1.39016,58600001.0
2007-10-17 10:39:00,1.3901,1.3903,1.38996,1.39012,26600000.0
2007-10-17 10:40:00,1.38995,1.38997,1.38969,1.38969,28400000.0
2007-10-17 10:41:00,1.38993,1.38994,1.38957,1.38994,40200000.0
2007-10-17 10:42:00,1.38979,1.38984,1.38944,1.38972,39500000.0
2007-10-17 10:43:00,1.38969,1.38994,1.38951,1.38951,37800000.0
2007-10-17 10:44:00,1.38948,1.38982,1.38944,1.38982,42000000.0
2007-10-17 10:45:00,1.38952,1.39001,1.38952,1.38961,115100000.0
2007-10-17 10:46:00,1.38996,1.39001,1.38979,1.38986,41500000.0
2007-10-17 10:47:00,1.39031,1.3905,1.3901,1.39045,49300001.0
2007-10-17 10:48:00,1.39066,1.39073,1.39033,1.39035,18400000.0
2007-10-17 10:49:00,1.39025,1.39034,1.39013,1.39018,35000000.0
2007-10-17 10:50:00,1.39022,1.39058,1.39022,1.39038,51100000.0
2007-10-17 10:51:00,1.39034,1.39041,1.39016,1.39016,31100000.0
2007-10-17 10:52:00,1.39034,1.3906,1.39034,1.3906,43600000.0
2007-10-17 10:53:00,1.39061,1.39062,1.39037,1.39047,40400000.0
2007-10-17 10:54:00,1.39042,1.39042,1.38984,1.3899,23200000.0
2007-10-17 10:55:00,1.39017,1.39031,1.39,1.39031,25600000.0
2007-10-17 10:56:00,1.39027,1.39034,1.39014,1.39034,39800000.0
2007-10-17 10:57:00,1.39042,1.39044,1.39009,1.3901,27800000.0
2007-10-17 10:58:00,1.39003,1.39021,1.38987,1.38987,62500000.0
2007-10-17 10:59:00,1.39017,1.39027,1.38984,1.39016,52700000.0
2007-10-17 11:00:00,1.39015,1.39015,1.38932,1.38932,24800000.0
2007-10-17 11:01:00,1.38922,1.3894,1.38918,1.3893,42500000.0
2007-10-17 11:02:00,1.38959,1.38964,1.38919,1.38933,25800000.0
2007-10-17 11:03:00,1.38931,1.3894,1.38915,1.38928,42200000.0
2007-10-17 11:04:00,1.38886,1.38909,1.38852,1.38909,42600000.0
2007-10-17 11:05:00,1.38948,1.39004,1.38934,1.39004,42200000.0
2007-10-17 11:06:00,1.39017,1.39038,1.39009,1.39038,63200000.0
2007-10-17 11:07:00,1.39037,1.39048,1.39032,1.39042,51600000.0
2007-10-17 11:08:00,1.39052,1.3908,1.39029,1.39074,21000000.0
2007-10-17 11:09:00,1.39077,1.39093,1.39069,1.39087,38200000.0
2007-10-17 11:10:00,1.39077,1.391,1.39077,1.391,38000000.0
2007-10-17 11:11:00,1.39114,1.39127,1.3908,1.39106,38500000.0
2007-10-17 11:12:00,1.39109,1.39109,1.39074,1.39102,48700000.0
2007-10-17 11:13:00,1.39097,1.3912,1.39091,1.39112,47800000.0
2007-10-17 11:14:00,1.39102,1.39104,1.39073,1.39089,31600000.0
2007-10-17 11:15:00,1.39108,1.39111,1.39087,1.39087,35800000.0
2007-10-17 11:16:00,1.39071,1.39098,1.39067,1.39086,43600000.0
2007-10-17 11:17:00,1.39084,1.39106,1.39074,1.39105,38800000.0
2007-10-17 11:18:00,1.39109,1.39151,1.39087,1.39138,37600000.0
2007-10-17 11:19:00,1.39135,1.3914,1.39131,1.39136,20800000.0
2007-10-17 11:20:00,1.39122,1.39126,1.39098,1.3912,27000000.0
2007-10-17 11:21:00,1.3912,1.39124,1.39096,1.39096,38600000.0
2007-10-17 11:22:00,1.39103,1.39111,1.39076,1.3909,31200000.0
2007-10-17 11:23:00,1.39088,1.39103,1.39064,1.39065,30800000.0
2007-10-17 11:24:00,1.39081,1.39093,1.39054,1.39091,35200000.0
2007-10-17 11:25:00,1.39097,1.39097,1.39064,1.3909,46100000.0
2007-10-17 11:26:00,1.39086,1.39103,1.39078,1.39084,34000000.0
2007-10-17 11:27:00,1.39075,1.39091,1.39048,1.39086,44500000.0
2007-10-17 11:28:00,1.39019,1.39044,1.39008,1.39012,50600000.0
2007-10-17 11:29:00,1.39009,1.39016,1.38979,1.38979,48900000.0
2007-10-17 11:30:00,1.38983,1.39006,1.38983,1.38988,43200001.0
2007-10-17 11:31:00,1.38978,1.38999,1.38974,1.38996,32400000.0
2007-10-17 11:32:00,1.38975,1.38997,1.38973,1.38973,23000000.0
2007-10-17 11:33:00,1.38965,1.38983,1.38932,1.38951,49800000.0
2007-10-17 11:34:00,1.38908,1.38945,1.38894,1.38927,30600000.0
2007-10-17 11:35:00,1.38907,1.3895,1.38907,1.3895,25600000.0
2007-10-17 11:36:00,1.38945,1.38957,1.38929,1.3895,35200000.0
2007-10-17 11:37:00,1.38924,1.38936,1.389,1.38925,28600000.0
2007-10-17 11:38:00,1.38935,1.38991,1.38931,1.38975,37200000.0
2007-10-17 11:39:00,1.38973,1.38973,1.38924,1.38924,52100000.0
2007-10-17 11:40:00,1.38917,1.38932,1.38885,1.38916,25000000.0
2007-10-17 11:41:00,1.38897,1.38897,1.38865,1.3887,29700000.0
2007-10-17 11:42:00,1.38861,1.38882,1.38845,1.38858,29300000.0
2007-10-17 11:43:00,1.38852,1.38861,1.38819,1.38834,27800000.0
2007-10-17 11:44:00,1.38841,1.3885,1.38815,1.38821,28800000.0
2007-10-17 11:45:00,1.38863,1.38865,1.38837,1.38865,57500000.0
2007-10-17 11:46:00,1.3887,1.3887,1.3883,1.38852,39000000.0
2007-10-17 11:47:00,1.38851,1.38854,1.38805,1.38805,47700000.0
2007-10-17 11:48:00,1.38808,1.38819,1.38776,1.38776,33100000.0
2007-10-17 11:49:00,1.38791,1.388,1.3877,1.3878,30600000.0
2007-10-17 11:50:00,1.3876,1.38767,1.38715,1.38715,47300000.0
2007-10-17 11:51:00,1.38723,1.38727,1.38687,1.38715,35400000.0
2007-10-17 11:52:00,1.3872,1.38728,1.387,1.38704,35200000.0
2007-10-17 11:53:00,1.38717,1.38743,1.38702,1.38709,40900000.0
2007-10-17 11:54:00,1.38714,1.38786,1.38695,1.38786,31900000.0
2007-10-17 11:55:00,1.38786,1.38812,1.38775,1.38778,31000000.0
2007-10-17 11:56:00,1.38754,1.38773,1.38731,1.38769,33300000.0
2007-10-17 11:57:00,1.38795,1.38832,1.38775,1.38832,29400000.0
2007-10-17 11:58:00,1.3884,1.3884,1.38792,1.38816,35400000.0
2007-10-17 11:59:00,1.3883,1.38864,1.38823,1.38858,31500000.0
2007-10-17 12:00:00,1.38867,1.38885,1.38821,1.38863,24200000.0
2007-10-17 12:01:00,1.38883,1.38902,1.38876,1.38894,34600000.0
2007-10-17 12:02:00,1.38912,1.38912,1.38889,1.38889,34200000.0
2007-10-17 12:03:00,1.38906,1.38917,1.38852,1.38852,38000000.0
2007-10-17 12:04:00,1.38875,1.38896,1.38851,1.38894,33000000.0
2007-10-17 12:05:00,1.38904,1.3891,1.38894,1.38906,30600000.0
2007-10-17 12:06:00,1.38893,1.38914,1.3889,1.3889,45500000.0
2007-10-17 12:07:00,1.38905,1.38927,1.38897,1.3892,55600000.0
2007-10-17 12:08:00,1.38909,1.38935,1.38898,1.38922,32400000.0
2007-10-17 12:09:00,1.38932,1.38967,1.38932,1.38934,88900000.0
2007-10-17 12:10:00,1.38941,1.38943,1.38856,1.3888,54500000.0
2007-10-17 12:11:00,1.38892,1.38916,1.38875,1.38916,42400000.0
2007-10-17 12:12:00,1.38918,1.38918,1.3886,1.3888,41700000.0
2007-10-17 12:13:00,1.38892,1.38961,1.38892,1.38944,24600000.0
2007-10-17 12:14:00,1.38917,1.38933,1.38888,1.38888,43000000.0
2007-10-17 12:15:00,1.38892,1.38903,1.3883,1.38873,42400000.0
2007-10-17 12:16:00,1.38866,1.38906,1.38866,1.38869,48200000.0
2007-10-17 12:17:00,1.38874,1.38903,1.38864,1.38902,28200000.0
2007-10-17 12:18:00,1.38905,1.38905,1.38853,1.3889,24000000.0
2007-10-17 12:19:00,1.38871,1.38916,1.38864,1.38915,33000000.0
2007-10-17 12:20:00,1.38892,1.38928,1.38888,1.38928,36900000.0
2007-10-17 12:21:00,1.38921,1.38921,1.38886,1.38908,37400000.0
2007-10-17 12:22:00,1.38932,1.38966,1.38925,1.38961,31200000.0
2007-10-17 12:23:00,1.38945,1.38961,1.38908,1.38908,44600000.0
2007-10-17 12:24:00,1.38871,1.3895,1.38871,1.38935,34400000.0
2007-10-17 12:25:00,1.3892,1.38939,1.38903,1.38903,37200001.0
2007-10-17 12:26:00,1.38912,1.3896,1.38896,1.3896,53900000.0
2007-10-17 12:27:00,1.3897,1.3897,1.38942,1.38956,47400000.0
2007-10-17 12:28:00,1.38969,1.38983,1.3896,1.38983,33800000.0
2007-10-17 12:29:00,1.38988,1.38988,1.38935,1.38963,30800001.0
2007-10-17 12:30:00,1.38946,1.38963,1.38928,1.38929,39800000.0
2007-10-17 12:31:00,1.38915,1.38934,1.38911,1.38928,22300000.0
2007-10-17 12:32:00,1.38932,1.38951,1.38915,1.38916,50000000.0
2007-10-17 12:33:00,1.38911,1.38911,1.38843,1.38851,26000000.0
2007-10-17 12:34:00,1.38836,1.3885,1.38789,1.38805,27800000.0
2007-10-17 12:35:00,1.38815,1.38816,1.38796,1.38816,25400000.0
2007-10-17 12:36:00,1.38813,1.3882,1.38796,1.3882,23200000.0
2007-10-17 12:37:00,1.38799,1.38816,1.38772,1.38791,37600000.0
2007-10-17 12:38:00,1.38817,1.3883,1.38807,1.3883,25600000.0
2007-10-17 12:39:00,1.38852,1.38857,1.38834,1.38834,21400000.0
2007-10-17 12:40:00,1.38839,1.38847,1.3883,1.38846,28400000.0
2007-10-17 12:41:00,1.38854,1.38854,1.38819,1.38849,37400000.0
2007-10-17 12:42:00,1.38848,1.38858,1.38831,1.38838,26600000.0
2007-10-17 12:43:00,1.3883,1.38855,1.38823,1.38855,18400000.0
2007-10-17 12:44:00,1.3887,1.38881,1.38836,1.3887,46000000.0
2007-10-17 12:45:00,1.38853,1.38855,1.38831,1.38831,41600001.0
2007-10-17 12:46:00,1.38843,1.38843,1.38816,1.38827,41000001.0
2007-10-17 12:47:00,1.38794,1.38799,1.38775,1.38789,23000000.0
2007-10-17 12:48:00,1.38801,1.38801,1.38779,1.3878,29600000.0
2007-10-17 12:49:00,1.38784,1.38809,1.38775,1.38795,30400000.0
2007-10-17 12:50:00,1.38796,1.38801,1.38779,1.38788,48900000.0
2007-10-17 12:51:00,1.3879,1.38793,1.38763,1.38781,105700000.0
2007-10-17 12:52:00,1.38795,1.38802,1.38766,1.38802,39100000.0
2007-10-17 12:53:00,1.38785,1.3881,1.38752,1.38795,43400000.0
2007-10-17 12:54:00,1.38795,1.38796,1.38787,1.38793,32800000.0
2007-10-17 12:55:00,1.3879,1.3879,1.38756,1.38767,32000000.0
2007-10-17 12:56:00,1.38766,1.38785,1.38739,1.38785,53400000.0
2007-10-17 12:57:00,1.3879,1.38796,1.38774,1.38796,43400000.0
2007-10-17 12:58:00,1.38784,1.38817,1.38784,1.38817,42400000.0
2007-10-17 12:59:00,1.38766,1.38816,1.38766,1.38781,57300000.0
2007-10-17 13:00:00,1.38742,1.38765,1.38741,1.38743,38000000.0
2007-10-17 13:01:00,1.38737,1.38779,1.38737,1.38748,53899999.0
2007-10-17 13:02:00,1.38756,1.38758,1.38742,1.38754,30900000.0
2007-10-17 13:03:00,1.38767,1.38789,1.38767,1.3878,56800000.0
2007-10-17 13:04:00,1.38776,1.38792,1.38754,1.38771,38200000.0
2007-10-17 13:05:00,1.38736,1.38777,1.38734,1.3877,36400000.0
2007-10-17 13:06:00,1.38732,1.38752,1.38708,1.38736,40800000.0
2007-10-17 13:07:00,1.38747,1.38801,1.38739,1.38789,23400000.0
2007-10-17 13:08:00,1.3879,1.38799,1.38714,1.38714,32400001.0
2007-10-17 13:09:00,1.38711,1.38744,1.38695,1.38731,65500001.0
2007-10-17 13:10:00,1.38747,1.38747,1.38707,1.38714,41200000.0
2007-10-17 13:11:00,1.38723,1.38723,1.38659,1.38699,33800000.0
2007-10-17 13:12:00,1.38706,1.38758,1.38706,1.3872,39000000.0
2007-10-17 13:13:00,1.38706,1.3878,1.38706,1.3878,36600000.0
2007-10-17 13:14:00,1.3878,1.38816,1.38753,1.38763,49200000.0
2007-10-17 13:15:00,1.38759,1.38783,1.38746,1.3876,77400002.0
2007-10-17 13:16:00,1.38767,1.38808,1.38767,1.3879,45900000.0
2007-10-17 13:17:00,1.38747,1.38808,1.38747,1.38798,43000000.0
2007-10-17 13:18:00,1.38815,1.38817,1.38771,1.38777,40200000.0
2007-10-17 13:19:00,1.38767,1.38771,1.3871,1.3871,29200000.0
2007-10-17 13:20:00,1.38714,1.38739,1.38676,1.38724,37600000.0
2007-10-17 13:21:00,1.38762,1.38785,1.3875,1.38785,26300000.0
2007-10-17 13:22:00,1.38777,1.38793,1.38759,1.38793,24000000.0
2007-10-17 13:23:00,1.38744,1.38818,1.38744,1.38813,39200000.0
2007-10-17 13:24:00,1.38781,1.38781,1.38732,1.38753,36200000.0
2007-10-17 13:25:00,1.3873,1.38747,1.38726,1.3874,30400000.0
2007-10-17 13:26:00,1.38728,1.3876,1.38728,1.38742,47700000.0
2007-10-17 13:27:00,1.38753,1.38771,1.3873,1.38758,30900000.0
2007-10-17 13:28:00,1.38735,1.3876,1.38732,1.38732,46600000.0
2007-10-17 13:29:00,1.38749,1.38749,1.38632,1.38646,40600000.0
2007-10-17 13:30:00,1.38653,1.38682,1.38641,1.38682,45500000.0
2007-10-17 13:31:00,1.38681,1.38681,1.38579,1.38618,58600001.0
2007-10-17 13:32:00,1.38609,1.38651,1.38584,1.38651,405800000.0
2007-10-17 13:33:00,1.38652,1.38686,1.38635,1.38651,589500001.0
2007-10-17 13:34:00,1.38668,1.38717,1.3866,1.38685,544000001.0
2007-10-17 13:35:00,1.38686,1.38695,1.38611,1.38649,411900001.0
2007-10-17 13:36:00,1.38655,1.38655,1.38611,1.38614,142600000.0
2007-10-17 13:37:00,1.38618,1.38631,1.38579,1.38619,610500001.0
2007-10-17 13:38:00,1.38601,1.38607,1.38579,1.38597,372700001.0
2007-10-17 13:39:00,1.38592,1.38594,1.38572,1.38576,207700000.0
2007-10-17 13:40:00,1.38565,1.38585,1.38504,1.38532,385300001.0
2007-10-17 13:41:00,1.3853,1.38551,1.38514,1.3854,381500001.0
2007-10-17 13:42:00,1.38543,1.38569,1.38512,1.38526,700900001.0
2007-10-17 13:43:00,1.38533,1.38585,1.38528,1.38577,169200000.0
2007-10-17 13:44:00,1.38586,1.38619,1.38567,1.3858,369000000.0
2007-10-17 13:45:00,1.38581,1.38599,1.38567,1.38584,231700000.0
2007-10-17 13:46:00,1.38594,1.3861,1.3858,1.38591,171300000.0
2007-10-17 13:47:00,1.38602,1.3862,1.38584,1.38586,252000000.0
2007-10-17 13:48:00,1.38585,1.38588,1.38565,1.38579,99400000.0
2007-10-17 13:49:00,1.38596,1.38617,1.38579,1.38596,251400000.0
2007-10-17 13:50:00,1.38585,1.38593,1.38552,1.38552,201900000.0
2007-10-17 13:51:00,1.38548,1.38587,1.38548,1.3858,448499998.0
2007-10-17 13:52:00,1.3859,1.38625,1.38584,1.38625,339600000.0
2007-10-17 13:53:00,1.38615,1.38615,1.38573,1.38582,361700000.0
2007-10-17 13:54:00,1.3857,1.3857,1.38514,1.38524,332300000.0
2007-10-17 13:55:00,1.38533,1.38565,1.38532,1.38556,451300001.0
2007-10-17 13:56:00,1.38559,1.38594,1.38559,1.38576,366800000.0
2007-10-17 13:57:00,1.38582,1.38591,1.38577,1.38583,306000001.0
2007-10-17 13:58:00,1.38583,1.38591,1.38559,1.38573,392100001.0
2007-10-17 13:59:00,1.38572,1.38574,1.38555,1.38555,278600002.0
2007-10-17 14:00:00,1.38568,1.38576,1.3854,1.38541,410600001.0
2007-10-17 14:01:00,1.38543,1.38588,1.38543,1.38557,237600001.0
2007-10-17 14:02:00,1.38566,1.38571,1.38548,1.38565,394200001.0
2007-10-17 14:03:00,1.38552,1.38552,1.38512,1.3852,392300001.0
2007-10-17 14:04:00,1.38488,1.38491,1.38465,1.3849,310100000.0
2007-10-17 14:05:00,1.38474,1.38489,1.38412,1.38412,362900000.0
2007-10-17 14:06:00,1.38402,1.38464,1.38402,1.38448,483400002.0
2007-10-17 14:07:00,1.38443,1.38452,1.384,1.38433,409300001.0
2007-10-17 14:08:00,1.38496,1.38595,1.38496,1.38595,286299999.0
2007-10-17 14:09:00,1.38602,1.38618,1.38582,1.38586,310500001.0
2007-10-17 14:10:00,1.38584,1.38612,1.38573,1.38583,189900000.0
2007-10-17 14:11:00,1.38582,1.3862,1.38564,1.38614,283100000.0
2007-10-17 14:12:00,1.38617,1.38638,1.38597,1.38621,473200002.0
2007-10-17 14:13:00,1.38611,1.38631,1.38594,1.38602,432800000.0
2007-10-17 14:14:00,1.38609,1.38689,1.38609,1.38689,577800003.0
2007-10-17 14:15:00,1.38689,1.38689,1.38615,1.38625,272700001.0
2007-10-17 14:16:00,1.3862,1.38622,1.38572,1.38576,122700000.0
2007-10-17 14:17:00,1.38568,1.38568,1.38527,1.38537,145600000.0
2007-10-17 14:18:00,1.38528,1.38563,1.38528,1.38557,213300000.0
2007-10-17 14:19:00,1.38545,1.38563,1.3853,1.38537,454800001.0
2007-10-17 14:20:00,1.38549,1.38549,1.38493,1.3852,268900000.0
2007-10-17 14:21:00,1.38522,1.3857,1.38516,1.38521,425400002.0
2007-10-17 14:22:00,1.38525,1.38547,1.38497,1.38529,458500001.0
2007-10-17 14:23:00,1.38516,1.38535,1.38497,1.38535,464200000.0
2007-10-17 14:24:00,1.38522,1.38597,1.38522,1.38586,298200000.0
2007-10-17 14:25:00,1.38585,1.38608,1.38579,1.38593,342000001.0
2007-10-17 14:26:00,1.38581,1.38603,1.38556,1.3856,407600001.0
2007-10-17 14:27:00,1.38561,1.38598,1.38546,1.38573,208400000.0
2007-10-17 14:28:00,1.3857,1.38587,1.38528,1.3853,479800000.0
2007-10-17 14:29:00,1.38526,1.38526,1.38464,1.38464,569000000.0
2007-10-17 14:30:00,1.38469,1.38657,1.38437,1.38612,678300001.0
2007-10-17 14:31:00,1.38631,1.38676,1.3862,1.38625,563800003.0
2007-10-17 14:32:00,1.3863,1.38657,1.38591,1.38643,331400000.0
2007-10-17 14:33:00,1.38665,1.38703,1.38603,1.38617,280400000.0
2007-10-17 14:34:00,1.38608,1.38642,1.38593,1.38642,163800000.0
2007-10-17 14:35:00,1.38648,1.38691,1.38617,1.3866,232900000.0
2007-10-17 14:36:00,1.38669,1.38694,1.38585,1.38615,246600000.0
2007-10-17 14:37:00,1.38626,1.38648,1.38604,1.38637,216200000.0
2007-10-17 14:38:00,1.3867,1.3871,1.38653,1.38653,130700000.0
2007-10-17 14:39:00,1.38661,1.38692,1.38622,1.3867,223400000.0
2007-10-17 14:40:00,1.38644,1.38644,1.38525,1.38578,285800001.0
2007-10-17 14:41:00,1.38577,1.3863,1.38555,1.38574,280600000.0
2007-10-17 14:42:00,1.38565,1.38617,1.38531,1.38606,93000000.0
2007-10-17 14:43:00,1.3861,1.38654,1.38596,1.38652,124600000.0
2007-10-17 14:44:00,1.38651,1.38671,1.38593,1.38623,437800001.0
2007-10-17 14:45:00,1.38627,1.3867,1.38617,1.38635,383000002.0
2007-10-17 14:46:00,1.38637,1.38664,1.38626,1.38658,297700000.0
2007-10-17 14:47:00,1.38657,1.38697,1.38657,1.38687,276600000.0
2007-10-17 14:48:00,1.38684,1.38706,1.38644,1.38687,446600001.0
2007-10-17 14:49:00,1.387,1.38717,1.38673,1.3869,131800000.0
2007-10-17 14:50:00,1.38691,1.38753,1.38686,1.38713,333400000.0
2007-10-17 14:51:00,1.38715,1.38726,1.38688,1.38698,206800000.0
2007-10-17 14:52:00,1.38692,1.38727,1.38692,1.38704,339300000.0
2007-10-17 14:53:00,1.38712,1.38752,1.38694,1.3873,400300000.0
2007-10-17 14:54:00,1.3872,1.38724,1.38697,1.38719,144600000.0
2007-10-17 14:55:00,1.38724,1.38742,1.38711,1.38725,279100002.0
2007-10-17 14:56:00,1.38718,1.3872,1.38692,1.38702,426600000.0
2007-10-17 14:57:00,1.38695,1.38708,1.38663,1.38694,369000000.0
2007-10-17 14:58:00,1.38736,1.38744,1.38688,1.38701,278300000.0
2007-10-17 14:59:00,1.38691,1.38696,1.38657,1.38672,185600000.0
2007-10-17 15:00:00,1.38672,1.38714,1.38656,1.38668,772400002.0
2007-10-17 15:01:00,1.38655,1.38681,1.386,1.3864,307600000.0
2007-10-17 15:02:00,1.38644,1.38678,1.38608,1.38631,559200002.0
2007-10-17 15:03:00,1.38635,1.38666,1.38606,1.38606,407400000.0
2007-10-17 15:04:00,1.38619,1.38644,1.38585,1.38615,483599998.0
2007-10-17 15:05:00,1.38618,1.38644,1.38606,1.38631,401599998.0
2007-10-17 15:06:00,1.38641,1.38679,1.3863,1.38638,338099999.0
2007-10-17 15:07:00,1.38648,1.38676,1.38621,1.38645,351700001.0
2007-10-17 15:08:00,1.38643,1.38681,1.38636,1.38639,373400000.0
2007-10-17 15:09:00,1.3863,1.38677,1.38625,1.38677,473600001.0
2007-10-17 15:10:00,1.38676,1.38714,1.38671,1.38673,602900003.0
2007-10-17 15:11:00,1.38662,1.38675,1.38633,1.38668,474800003.0
2007-10-17 15:12:00,1.38668,1.38683,1.38634,1.38668,359400001.0
2007-10-17 15:13:00,1.38667,1.38691,1.38647,1.38659,425700001.0
2007-10-17 15:14:00,1.38653,1.38695,1.38639,1.38682,527599999.0
2007-10-17 15:15:00,1.38669,1.38692,1.38653,1.38675,459500000.0
2007-10-17 15:16:00,1.38665,1.38699,1.3863,1.38633,467600000.0
2007-10-17 15:17:00,1.3865,1.38672,1.38639,1.38671,351900000.0
2007-10-17 15:18:00,1.38659,1.38673,1.38639,1.38655,255600000.0
2007-10-17 15:19:00,1.38659,1.38668,1.38635,1.38638,474100001.0
2007-10-17 15:20:00,1.38635,1.38652,1.38604,1.38618,475700002.0
2007-10-17 15:21:00,1.38621,1.38674,1.38613,1.38637,727100002.0
2007-10-17 15:22:00,1.38625,1.3864,1.38602,1.38619,601300002.0
2007-10-17 15:23:00,1.38609,1.38622,1.38594,1.38611,423300001.0
2007-10-17 15:24:00,1.38621,1.38632,1.38598,1.38615,586700000.0
2007-10-17 15:25:00,1.38622,1.38648,1.38601,1.38618,555100000.0
2007-10-17 15:26:00,1.38613,1.38624,1.38588,1.3861,624100002.0
2007-10-17 15:27:00,1.38627,1.38652,1.38609,1.38615,650000001.0
2007-10-17 15:28:00,1.38625,1.3863,1.3859,1.38625,667000002.0
2007-10-17 15:29:00,1.38611,1.38632,1.3859,1.38611,579100000.0
2007-10-17 15:30:00,1.38607,1.38626,1.3859,1.38623,721600001.0
2007-10-17 15:31:00,1.38612,1.38612,1.38518,1.38518,546200002.0
2007-10-17 15:32:00,1.38528,1.38587,1.38448,1.38456,497100000.0
2007-10-17 15:33:00,1.3846,1.38497,1.38411,1.38489,480300000.0
2007-10-17 15:34:00,1.38475,1.38499,1.38444,1.38495,428800000.0
2007-10-17 15:35:00,1.38489,1.38503,1.38434,1.38467,757800003.0
2007-10-17 15:36:00,1.38485,1.38503,1.3846,1.38468,387900000.0
2007-10-17 15:37:00,1.38478,1.38499,1.38443,1.38449,318200001.0
2007-10-17 15:38:00,1.38437,1.3844,1.38418,1.38428,415300000.0
2007-10-17 15:39:00,1.38423,1.38447,1.38402,1.38419,373600000.0
2007-10-17 15:40:00,1.38422,1.385,1.38415,1.38459,424000002.0
2007-10-17 15:41:00,1.38451,1.38477,1.38442,1.38455,248700000.0
2007-10-17 15:42:00,1.38458,1.38462,1.38416,1.38429,207400000.0
2007-10-17 15:43:00,1.38423,1.3845,1.38406,1.38412,348700000.0
2007-10-17 15:44:00,1.38412,1.38428,1.3839,1.38403,304000001.0
2007-10-17 15:45:00,1.3841,1.38436,1.38395,1.38406,614800001.0
2007-10-17 15:46:00,1.38406,1.3842,1.38377,1.38401,585900002.0
2007-10-17 15:47:00,1.38408,1.38429,1.38405,1.38421,329400001.0
2007-10-17 15:48:00,1.38422,1.38449,1.38381,1.38398,218100000.0
2007-10-17 15:49:00,1.38413,1.38468,1.38394,1.38431,388500001.0
2007-10-17 15:50:00,1.38424,1.38424,1.3829,1.3833,388600001.0
2007-10-17 15:51:00,1.38328,1.38412,1.38312,1.38375,512400001.0
2007-10-17 15:52:00,1.38391,1.38402,1.38362,1.38371,356800004.0
2007-10-17 15:53:00,1.38371,1.38383,1.38331,1.3834,403900001.0
2007-10-17 15:54:00,1.38342,1.38348,1.38308,1.38322,420300001.0
2007-10-17 15:55:00,1.38324,1.38354,1.38314,1.38352,381400001.0
2007-10-17 15:56:00,1.3836,1.38366,1.38306,1.3832,372100001.0
2007-10-17 15:57:00,1.38312,1.38349,1.38294,1.38327,367100000.0
2007-10-17 15:58:00,1.38326,1.38346,1.38318,1.38329,448800002.0
2007-10-17 15:59:00,1.38333,1.38382,1.38333,1.38372,514700002.0
2007-10-17 16:00:00,1.38378,1.38428,1.38378,1.38391,435300001.0
2007-10-17 16:01:00,1.38385,1.38421,1.38376,1.38399,435000000.0
2007-10-17 16:02:00,1.38383,1.38397,1.38304,1.38363,506400000.0
2007-10-17 16:03:00,1.38352,1.38373,1.38324,1.38347,433900000.0
2007-10-17 16:04:00,1.38344,1.38356,1.3832,1.38354,436100001.0
2007-10-17 16:05:00,1.38342,1.38349,1.38294,1.38332,341700001.0
2007-10-17 16:06:00,1.38349,1.38379,1.38345,1.38355,178700000.0
2007-10-17 16:07:00,1.38368,1.38396,1.38361,1.38374,234300000.0
2007-10-17 16:08:00,1.38375,1.38401,1.38375,1.38388,114200000.0
2007-10-17 16:09:00,1.38384,1.38384,1.38352,1.38374,359700001.0
2007-10-17 16:10:00,1.38356,1.38371,1.38337,1.38353,439200000.0
2007-10-17 16:11:00,1.38345,1.38353,1.38327,1.38339,625300001.0
2007-10-17 16:12:00,1.38342,1.38377,1.38334,1.38366,484800001.0
2007-10-17 16:13:00,1.38363,1.38363,1.38309,1.3832,518200000.0
2007-10-17 16:14:00,1.38322,1.3836,1.38316,1.38355,564000001.0
2007-10-17 16:15:00,1.38346,1.38381,1.38337,1.38355,546800001.0
2007-10-17 16:16:00,1.38347,1.38388,1.38346,1.38365,555400001.0
2007-10-17 16:17:00,1.38359,1.38392,1.38334,1.38367,586700002.0
2007-10-17 16:18:00,1.3835,1.38352,1.38277,1.38312,770800001.0
2007-10-17 16:19:00,1.3831,1.3832,1.38289,1.38307,734900001.0
2007-10-17 16:20:00,1.38314,1.38385,1.38314,1.38362,712700001.0
2007-10-17 16:21:00,1.38372,1.38379,1.38343,1.3835,652500001.0
2007-10-17 16:22:00,1.38342,1.38375,1.38336,1.38355,466700001.0
2007-10-17 16:23:00,1.38328,1.38336,1.38272,1.38272,504400000.0
2007-10-17 16:24:00,1.38269,1.383,1.38266,1.38276,523800000.0
2007-10-17 16:25:00,1.38283,1.38336,1.38283,1.38318,689600001.0
2007-10-17 16:26:00,1.38341,1.38378,1.38341,1.38352,509500000.0
2007-10-17 16:27:00,1.38333,1.38363,1.38332,1.38344,402800001.0
2007-10-17 16:28:00,1.38347,1.38374,1.38329,1.38339,566500003.0
2007-10-17 16:29:00,1.3832,1.38336,1.38301,1.38326,418400000.0
2007-10-17 16:30:00,1.38346,1.38386,1.38306,1.38378,459600001.0
2007-10-17 16:31:00,1.38363,1.3841,1.38357,1.38378,352600000.0
2007-10-17 16:32:00,1.38381,1.38418,1.38367,1.38384,596200002.0
2007-10-17 16:33:00,1.38408,1.38442,1.38404,1.38416,480600000.0
2007-10-17 16:34:00,1.38392,1.38399,1.38372,1.38386,502400003.0
2007-10-17 16:35:00,1.38378,1.38392,1.38373,1.38385,410400003.0
2007-10-17 16:36:00,1.3837,1.3837,1.38315,1.38333,506000002.0
2007-10-17 16:37:00,1.38347,1.38395,1.38329,1.38359,635100000.0
2007-10-17 16:38:00,1.3841,1.38422,1.38375,1.38389,507000001.0
2007-10-17 16:39:00,1.38387,1.38413,1.38375,1.3838,634700001.0
2007-10-17 16:40:00,1.38393,1.38451,1.38393,1.38418,435200003.0
2007-10-17 16:41:00,1.38423,1.38433,1.38395,1.38413,346900000.0
2007-10-17 16:42:00,1.38408,1.38437,1.38377,1.38395,421600001.0
2007-10-17 16:43:00,1.38403,1.38425,1.38379,1.38393,540499999.0
2007-10-17 16:44:00,1.38392,1.38431,1.38392,1.38403,480200001.0
2007-10-17 16:45:00,1.38403,1.38432,1.38393,1.38414,445000001.0
2007-10-17 16:46:00,1.38434,1.38443,1.38408,1.38426,411700000.0
2007-10-17 16:47:00,1.38424,1.38424,1.38397,1.38412,517200001.0
2007-10-17 16:48:00,1.38411,1.38426,1.38384,1.38384,562300001.0
2007-10-17 16:49:00,1.38401,1.38422,1.38392,1.38394,487800001.0
2007-10-17 16:50:00,1.38368,1.38417,1.38368,1.3839,359900000.0
2007-10-17 16:51:00,1.38404,1.38424,1.38397,1.38418,313100001.0
2007-10-17 16:52:00,1.38407,1.38428,1.38403,1.38413,242100000.0
2007-10-17 16:53:00,1.38406,1.38429,1.38385,1.38415,647300002.0
2007-10-17 16:54:00,1.38397,1.38428,1.38372,1.38398,488700001.0
2007-10-17 16:55:00,1.38383,1.38392,1.38333,1.38381,570400003.0
2007-10-17 16:56:00,1.38388,1.38418,1.38367,1.38378,246100000.0
2007-10-17 16:57:00,1.38374,1.38389,1.38359,1.38375,570500001.0
2007-10-17 16:58:00,1.3838,1.384,1.38359,1.38359,534100000.0
2007-10-17 16:59:00,1.38357,1.38363,1.3832,1.38333,478700003.0
2007-10-17 17:00:00,1.38319,1.3836,1.38301,1.38342,776200000.0
2007-10-17 17:01:00,1.38337,1.38356,1.38319,1.38319,422300000.0
2007-10-17 17:02:00,1.38335,1.38398,1.38308,1.38376,335600000.0
2007-10-17 17:03:00,1.3837,1.38376,1.38325,1.38374,431900000.0
2007-10-17 17:04:00,1.38369,1.3839,1.38348,1.38377,500500001.0
2007-10-17 17:05:00,1.3838,1.38386,1.38352,1.38368,445600000.0
2007-10-17 17:06:00,1.38361,1.38402,1.3836,1.38402,400300003.0
2007-10-17 17:07:00,1.38398,1.38418,1.38362,1.38362,306300000.0
2007-10-17 17:08:00,1.38355,1.38412,1.38335,1.38383,520100003.0
2007-10-17 17:09:00,1.3839,1.38417,1.38363,1.38391,524600001.0
2007-10-17 17:10:00,1.38401,1.38421,1.38394,1.38417,347000001.0
2007-10-17 17:11:00,1.38429,1.38448,1.38414,1.38425,538700002.0
2007-10-17 17:12:00,1.38427,1.38443,1.38411,1.38422,428700002.0
2007-10-17 17:13:00,1.38422,1.38442,1.38414,1.38427,282200001.0
2007-10-17 17:14:00,1.38427,1.38475,1.38409,1.38445,543600001.0
2007-10-17 17:15:00,1.38453,1.38471,1.38428,1.3845,589000001.0
2007-10-17 17:16:00,1.38423,1.38432,1.38379,1.38402,433600000.0
2007-10-17 17:17:00,1.38395,1.38413,1.38385,1.38393,392000000.0
2007-10-17 17:18:00,1.38393,1.38411,1.38369,1.384,644300001.0
2007-10-17 17:19:00,1.38392,1.38414,1.38369,1.38376,296800000.0
2007-10-17 17:20:00,1.38377,1.38398,1.38367,1.38385,426000001.0
2007-10-17 17:21:00,1.38379,1.38418,1.38379,1.38418,382200000.0
2007-10-17 17:22:00,1.38419,1.38419,1.38382,1.38399,502400001.0
2007-10-17 17:23:00,1.38386,1.38386,1.38327,1.38327,588300002.0
2007-10-17 17:24:00,1.38324,1.38359,1.38319,1.38354,435700000.0
2007-10-17 17:25:00,1.38356,1.38379,1.38343,1.38372,349200002.0
2007-10-17 17:26:00,1.38385,1.38386,1.38356,1.38376,501200001.0
2007-10-17 17:27:00,1.38362,1.38397,1.38358,1.38362,457800001.0
2007-10-17 17:28:00,1.38367,1.3839,1.38333,1.38333,567700002.0
2007-10-17 17:29:00,1.38335,1.38366,1.38321,1.38328,707900003.0
2007-10-17 17:30:00,1.38301,1.38312,1.38272,1.3829,504900003.0
2007-10-17 17:31:00,1.38279,1.38294,1.38268,1.38294,637200001.0
2007-10-17 17:32:00,1.38291,1.3831,1.38283,1.3831,452500001.0
2007-10-17 17:33:00,1.38316,1.38326,1.38294,1.38294,523100003.0
2007-10-17 17:34:00,1.38296,1.38336,1.38286,1.38336,401800000.0
2007-10-17 17:35:00,1.38325,1.38347,1.38298,1.38319,378200001.0
2007-10-17 17:36:00,1.38307,1.38344,1.38301,1.38322,464600000.0
2007-10-17 17:37:00,1.38325,1.3833,1.38298,1.38306,364300000.0
2007-10-17 17:38:00,1.38319,1.38347,1.38297,1.38305,449700003.0
2007-10-17 17:39:00,1.38296,1.38335,1.38293,1.38309,541300001.0
2007-10-17 17:40:00,1.38299,1.38328,1.38289,1.38307,411599998.0
2007-10-17 17:41:00,1.38316,1.38329,1.38298,1.38301,367900000.0
2007-10-17 17:42:00,1.38295,1.38352,1.38295,1.38329,316900000.0
2007-10-17 17:43:00,1.38333,1.38333,1.38293,1.3831,416900002.0
2007-10-17 17:44:00,1.38293,1.38308,1.38282,1.38296,422600000.0
2007-10-17 17:45:00,1.38301,1.38323,1.38287,1.38312,589800003.0
2007-10-17 17:46:00,1.38314,1.38331,1.38295,1.38313,494400002.0
2007-10-17 17:47:00,1.38311,1.38325,1.38294,1.3832,508200001.0
2007-10-17 17:48:00,1.38326,1.38326,1.38303,1.38309,416700003.0
2007-10-17 17:49:00,1.38305,1.38305,1.38278,1.38292,412000000.0
2007-10-17 17:50:00,1.38299,1.38328,1.38281,1.38303,508700000.0
2007-10-17 17:51:00,1.38326,1.38336,1.38298,1.383,539000001.0
2007-10-17 17:52:00,1.38313,1.3835,1.3831,1.38342,484500001.0
2007-10-17 17:53:00,1.38347,1.38369,1.3834,1.38348,515400002.0
2007-10-17 17:54:00,1.38362,1.38369,1.38342,1.38344,380800001.0
2007-10-17 17:55:00,1.3835,1.38384,1.38338,1.38351,418800001.0
2007-10-17 17:56:00,1.38357,1.38371,1.3834,1.38347,437400002.0
2007-10-17 17:57:00,1.38352,1.38352,1.3831,1.38326,548400000.0
2007-10-17 17:58:00,1.38315,1.38354,1.38308,1.38324,725000000.0
2007-10-17 17:59:00,1.3832,1.38332,1.38308,1.38326,266000000.0
2007-10-17 18:00:00,1.38281,1.38306,1.38266,1.3828,747100004.0
2007-10-17 18:01:00,1.38269,1.38288,1.38257,1.38285,769600001.0
2007-10-17 18:02:00,1.38274,1.38302,1.38271,1.3828,630500001.0
2007-10-17 18:03:00,1.38278,1.383,1.38274,1.38293,336500000.0
2007-10-17 18:04:00,1.38289,1.38299,1.38261,1.38272,547400001.0
2007-10-17 18:05:00,1.38276,1.38303,1.38253,1.38284,539600000.0
2007-10-17 18:06:00,1.38278,1.38281,1.38256,1.38256,315000000.0
2007-10-17 18:07:00,1.38246,1.38262,1.38225,1.38235,491600001.0
2007-10-17 18:08:00,1.38233,1.38236,1.38209,1.38216,455000000.0
2007-10-17 18:09:00,1.38227,1.38234,1.38206,1.3821,449400001.0
2007-10-17 18:10:00,1.38192,1.38252,1.38189,1.38252,547100000.0
2007-10-17 18:11:00,1.38233,1.38267,1.38231,1.38265,315700001.0
2007-10-17 18:12:00,1.38263,1.38266,1.38234,1.38252,393700000.0
2007-10-17 18:13:00,1.38244,1.3826,1.38226,1.38246,282600002.0
2007-10-17 18:14:00,1.38242,1.38251,1.38222,1.38246,532100001.0
2007-10-17 18:15:00,1.38229,1.38262,1.38217,1.3826,484800000.0
2007-10-17 18:16:00,1.38265,1.38265,1.38245,1.3825,303100001.0
2007-10-17 18:17:00,1.38247,1.38266,1.38229,1.38253,485500002.0
2007-10-17 18:18:00,1.38242,1.38254,1.38226,1.3824,464400001.0
2007-10-17 18:19:00,1.38235,1.38269,1.38209,1.3825,424300002.0
2007-10-17 18:20:00,1.38232,1.3824,1.38206,1.38215,437100001.0
2007-10-17 18:21:00,1.38215,1.38258,1.38215,1.38253,415100001.0
2007-10-17 18:22:00,1.3825,1.38256,1.38223,1.38237,392600001.0
2007-10-17 18:23:00,1.38231,1.38236,1.38208,1.38231,382600001.0
2007-10-17 18:24:00,1.38242,1.38288,1.38241,1.38288,302000000.0
2007-10-17 18:25:00,1.38294,1.38325,1.38284,1.38296,496400001.0
2007-10-17 18:26:00,1.38291,1.38334,1.38291,1.38334,311400000.0
2007-10-17 18:27:00,1.38342,1.3836,1.38334,1.38359,417000000.0
2007-10-17 18:28:00,1.38379,1.38387,1.38343,1.38343,363100000.0
2007-10-17 18:29:00,1.38341,1.38362,1.38296,1.38297,694300002.0
2007-10-17 18:30:00,1.38314,1.38349,1.383,1.38349,436400001.0
2007-10-17 18:31:00,1.38352,1.38361,1.38325,1.38355,477300000.0
2007-10-17 18:32:00,1.38339,1.38368,1.38299,1.38321,363900001.0
2007-10-17 18:33:00,1.38327,1.38352,1.38312,1.3832,589000001.0
2007-10-17 18:34:00,1.38313,1.38327,1.38305,1.38312,384400001.0
2007-10-17 18:35:00,1.38305,1.38331,1.38298,1.3831,307900000.0
2007-10-17 18:36:00,1.38323,1.3833,1.38312,1.38317,330600000.0
2007-10-17 18:37:00,1.38318,1.38326,1.38291,1.38292,295800000.0
2007-10-17 18:38:00,1.38304,1.38307,1.38281,1.38307,320000000.0
2007-10-17 18:39:00,1.38296,1.38345,1.38296,1.38309,297000003.0
2007-10-17 18:40:00,1.38297,1.38325,1.38268,1.38276,537800001.0
2007-10-17 18:41:00,1.38268,1.38307,1.38268,1.38298,258200001.0
2007-10-17 18:42:00,1.38303,1.38323,1.38294,1.3831,554400000.0
2007-10-17 18:43:00,1.38312,1.3836,1.38312,1.38344,493900000.0
2007-10-17 18:44:00,1.38338,1.38348,1.38314,1.38348,440900000.0
2007-10-17 18:45:00,1.3835,1.3835,1.38313,1.38324,311600001.0
2007-10-17 18:46:00,1.38326,1.3836,1.38326,1.38337,533300002.0
2007-10-17 18:47:00,1.38337,1.38369,1.38332,1.38339,504100001.0
2007-10-17 18:48:00,1.38342,1.38379,1.38337,1.38348,573800001.0
2007-10-17 18:49:00,1.38355,1.38381,1.38351,1.38366,324700000.0
2007-10-17 18:50:00,1.38362,1.38376,1.3835,1.38362,301300000.0
2007-10-17 18:51:00,1.38351,1.38362,1.3834,1.38345,245000000.0
2007-10-17 18:52:00,1.38342,1.38358,1.38327,1.38358,304400000.0
2007-10-17 18:53:00,1.38366,1.38381,1.3834,1.38364,588400001.0
2007-10-17 18:54:00,1.38373,1.38373,1.38346,1.38351,613900000.0
2007-10-17 18:55:00,1.38376,1.38396,1.38354,1.38379,625100001.0
2007-10-17 18:56:00,1.3836,1.38396,1.38349,1.38358,558800001.0
2007-10-17 18:57:00,1.3836,1.38402,1.38358,1.38376,683700003.0
2007-10-17 18:58:00,1.38382,1.38409,1.38377,1.38383,358400001.0
2007-10-17 18:59:00,1.38385,1.3843,1.38381,1.38409,437800000.0
2007-10-17 19:00:00,1.38412,1.38428,1.38395,1.38406,280300000.0
2007-10-17 19:01:00,1.384,1.38439,1.38391,1.3842,445400001.0
2007-10-17 19:02:00,1.3842,1.3842,1.38346,1.38371,550600002.0
2007-10-17 19:03:00,1.38373,1.38405,1.38361,1.38382,580300000.0
2007-10-17 19:04:00,1.38386,1.38395,1.38362,1.38384,617000003.0
2007-10-17 19:05:00,1.38371,1.38395,1.38351,1.3837,769999999.0
2007-10-17 19:06:00,1.38357,1.38393,1.38338,1.38378,564300001.0
2007-10-17 19:07:00,1.38394,1.38399,1.38338,1.38352,552800001.0
2007-10-17 19:08:00,1.38339,1.38389,1.38319,1.38348,499300000.0
2007-10-17 19:09:00,1.3834,1.38368,1.38299,1.3834,491800000.0
2007-10-17 19:10:00,1.38339,1.38369,1.38315,1.38325,465600000.0
2007-10-17 19:11:00,1.38342,1.38405,1.38341,1.38377,356600000.0
2007-10-17 19:12:00,1.38412,1.38438,1.38406,1.38421,549000001.0
2007-10-17 19:13:00,1.38411,1.38467,1.38353,1.38353,776000005.0
2007-10-17 19:14:00,1.3833,1.38358,1.38303,1.38332,669199998.0
2007-10-17 19:15:00,1.38332,1.38335,1.38296,1.38305,425400000.0
2007-10-17 19:16:00,1.38313,1.38362,1.38313,1.38347,308900000.0
2007-10-17 19:17:00,1.38348,1.38371,1.38334,1.38349,483800000.0
2007-10-17 19:18:00,1.38357,1.38386,1.38347,1.38349,522700001.0
2007-10-17 19:19:00,1.38343,1.38373,1.38331,1.38332,316500000.0
2007-10-17 19:20:00,1.38347,1.38367,1.38329,1.38355,537400001.0
2007-10-17 19:21:00,1.3836,1.38385,1.38354,1.38364,346100001.0
2007-10-17 19:22:00,1.38361,1.38405,1.38358,1.38405,308500000.0
2007-10-17 19:23:00,1.38398,1.38433,1.38377,1.38408,398500002.0
2007-10-17 19:24:00,1.38399,1.38399,1.3837,1.3838,499500002.0
2007-10-17 19:25:00,1.38376,1.384,1.38354,1.38382,718600004.0
2007-10-17 19:26:00,1.38383,1.38397,1.38378,1.38389,208100000.0
2007-10-17 19:27:00,1.38392,1.38404,1.38379,1.38381,297000000.0
2007-10-17 19:28:00,1.3838,1.3841,1.38374,1.38388,254500000.0
2007-10-17 19:29:00,1.38382,1.38426,1.38382,1.38406,466900001.0
2007-10-17 19:30:00,1.38413,1.38433,1.38398,1.38417,426100000.0
2007-10-17 19:31:00,1.3843,1.38432,1.38393,1.38409,618300001.0
2007-10-17 19:32:00,1.38418,1.38427,1.38391,1.3842,365000000.0
2007-10-17 19:33:00,1.38433,1.38433,1.38367,1.38377,361700002.0
2007-10-17 19:34:00,1.384,1.38419,1.38386,1.38405,592000001.0
2007-10-17 19:35:00,1.38409,1.3844,1.38393,1.38397,427000000.0
2007-10-17 19:36:00,1.38391,1.3841,1.38358,1.38373,254900000.0
2007-10-17 19:37:00,1.38376,1.38396,1.3837,1.38382,363100001.0
2007-10-17 19:38:00,1.38391,1.38403,1.38372,1.38387,489800000.0
2007-10-17 19:39:00,1.38383,1.38386,1.38358,1.38378,279000001.0
2007-10-17 19:40:00,1.38382,1.38414,1.38381,1.38393,264300000.0
2007-10-17 19:41:00,1.38383,1.38395,1.38375,1.38375,183000000.0
2007-10-17 19:42:00,1.38373,1.384,1.38371,1.38384,277300000.0
2007-10-17 19:43:00,1.38385,1.384,1.38382,1.38394,264200000.0
2007-10-17 19:44:00,1.38395,1.38407,1.38374,1.38374,287800000.0
2007-10-17 19:45:00,1.38375,1.38389,1.38375,1.3838,142300001.0
2007-10-17 19:46:00,1.38383,1.38385,1.38367,1.38384,212400000.0
2007-10-17 19:47:00,1.38406,1.38406,1.38371,1.38394,430300002.0
2007-10-17 19:48:00,1.38386,1.38408,1.38366,1.38408,229900000.0
2007-10-17 19:49:00,1.38409,1.38416,1.38366,1.38386,490600000.0
2007-10-17 19:50:00,1.38391,1.38418,1.38388,1.38397,501900000.0
2007-10-17 19:51:00,1.38402,1.38435,1.38401,1.3842,423500000.0
2007-10-17 19:52:00,1.38417,1.3847,1.3841,1.38435,515200000.0
2007-10-17 19:53:00,1.38443,1.38494,1.3844,1.38494,602900000.0
2007-10-17 19:54:00,1.38505,1.38524,1.38489,1.38489,284900001.0
2007-10-17 19:55:00,1.38494,1.38518,1.38475,1.38491,365900000.0
2007-10-17 19:56:00,1.38479,1.38556,1.38479,1.38544,446800001.0
2007-10-17 19:57:00,1.38523,1.38523,1.38462,1.38462,256300000.0
2007-10-17 19:58:00,1.3845,1.38466,1.38398,1.38398,437900001.0
2007-10-17 19:59:00,1.38416,1.3845,1.38402,1.38433,375800001.0
2007-10-17 20:00:00,1.38437,1.38469,1.38437,1.38439,498100000.0
2007-10-17 20:01:00,1.38446,1.38471,1.38442,1.3846,732400004.0
2007-10-17 20:02:00,1.38451,1.38476,1.38436,1.38437,603400000.0
2007-10-17 20:03:00,1.38424,1.38429,1.38353,1.38372,707000001.0
2007-10-17 20:04:00,1.38358,1.3838,1.38329,1.38362,354800000.0
2007-10-17 20:05:00,1.38363,1.38377,1.3834,1.38377,372700001.0
2007-10-17 20:06:00,1.38356,1.38396,1.38342,1.38353,564700000.0
2007-10-17 20:07:00,1.38347,1.38349,1.38325,1.38327,503800000.0
2007-10-17 20:08:00,1.38318,1.38351,1.38316,1.38351,564300000.0
2007-10-17 20:09:00,1.38348,1.38373,1.38323,1.38335,626199999.0
2007-10-17 20:10:00,1.38338,1.38348,1.38305,1.38334,635000000.0
2007-10-17 20:11:00,1.38315,1.38317,1.38268,1.38293,746400000.0
2007-10-17 20:12:00,1.38294,1.38315,1.38275,1.38297,687599999.0
2007-10-17 20:13:00,1.3829,1.38318,1.38289,1.38298,424400002.0
2007-10-17 20:14:00,1.38303,1.38325,1.38294,1.38306,350200001.0
2007-10-17 20:15:00,1.383,1.38318,1.38294,1.38318,388300000.0
2007-10-17 20:16:00,1.38325,1.38334,1.38309,1.38318,239999999.0
2007-10-17 20:17:00,1.38314,1.38323,1.38299,1.38308,328100000.0
2007-10-17 20:18:00,1.38317,1.38337,1.38312,1.38325,630700004.0
2007-10-17 20:19:00,1.3831,1.38334,1.38303,1.38314,304899999.0
2007-10-17 20:20:00,1.38319,1.38319,1.38295,1.38309,394600000.0
2007-10-17 20:21:00,1.38319,1.38326,1.38305,1.38305,23600000.0
2007-10-17 20:22:00,1.38311,1.3832,1.38297,1.38311,168300000.0
2007-10-17 20:23:00,1.38322,1.38343,1.38316,1.38339,404100001.0
2007-10-17 20:24:00,1.38342,1.38352,1.38334,1.38345,239300000.0
2007-10-17 20:25:00,1.38335,1.3835,1.38329,1.38337,320700000.0
2007-10-17 20:26:00,1.38343,1.38362,1.38336,1.38355,373800001.0
2007-10-17 20:27:00,1.38363,1.3838,1.3835,1.3835,484100001.0
2007-10-17 20:28:00,1.38356,1.38377,1.38349,1.3836,291000000.0
2007-10-17 20:29:00,1.38365,1.38371,1.38344,1.38358,531300003.0
2007-10-17 20:30:00,1.38358,1.38388,1.38354,1.38369,245700000.0
2007-10-17 20:31:00,1.38375,1.38409,1.38375,1.38409,248400000.0
2007-10-17 20:32:00,1.38414,1.38418,1.38394,1.38404,137800000.0
2007-10-17 20:33:00,1.38406,1.38442,1.38406,1.38406,252900000.0
2007-10-17 20:34:00,1.3841,1.38425,1.38398,1.38406,332000000.0
2007-10-17 20:35:00,1.38402,1.38425,1.38396,1.38402,239200000.0
2007-10-17 20:36:00,1.38406,1.38409,1.38378,1.38409,387000002.0
2007-10-17 20:37:00,1.38428,1.38444,1.38421,1.3843,318800000.0
2007-10-17 20:38:00,1.38468,1.38502,1.38468,1.38481,305400000.0
2007-10-17 20:39:00,1.385,1.385,1.3845,1.38461,456900000.0
2007-10-17 20:40:00,1.38476,1.3849,1.38456,1.3847,301600000.0
2007-10-17 20:41:00,1.38471,1.38471,1.38419,1.38428,461100000.0
2007-10-17 20:42:00,1.3844,1.38468,1.38433,1.38468,238200000.0
2007-10-17 20:43:00,1.38479,1.38479,1.38442,1.38445,177300000.0
2007-10-17 20:44:00,1.38432,1.38432,1.38358,1.38363,261900001.0
2007-10-17 20:45:00,1.38363,1.3838,1.38357,1.38372,499100000.0
2007-10-17 20:46:00,1.38371,1.3839,1.38366,1.3839,271400000.0
2007-10-17 20:47:00,1.38398,1.38408,1.3838,1.38388,333900000.0
2007-10-17 20:48:00,1.38385,1.38392,1.38382,1.38382,384900001.0
2007-10-17 20:49:00,1.38385,1.38402,1.38383,1.384,409900000.0
2007-10-17 20:50:00,1.38405,1.38442,1.38392,1.38392,203600000.0
2007-10-17 20:51:00,1.38398,1.38435,1.38398,1.38426,243100000.0
2007-10-17 20:52:00,1.38418,1.38419,1.38399,1.38406,190900000.0
2007-10-17 20:53:00,1.38406,1.38424,1.38401,1.38423,202200001.0
2007-10-17 20:54:00,1.38427,1.38433,1.38406,1.38424,105200000.0
2007-10-17 20:55:00,1.38412,1.38433,1.38406,1.38409,260400000.0
2007-10-17 20:56:00,1.38411,1.38441,1.38411,1.38441,154400000.0
2007-10-17 20:57:00,1.38435,1.3844,1.38406,1.38426,376100001.0
2007-10-17 20:58:00,1.38434,1.38445,1.38425,1.38444,318399999.0
2007-10-17 20:59:00,1.38432,1.38454,1.38421,1.38454,136500001.0
2007-10-17 21:00:00,1.38436,1.38459,1.38403,1.38403,324200000.0
2007-10-17 21:01:00,1.38398,1.38398,1.38365,1.38371,185300000.0
2007-10-17 21:02:00,1.3838,1.38409,1.3837,1.38409,80200000.0
2007-10-17 21:03:00,1.38426,1.3845,1.38425,1.3845,25500000.0
2007-10-17 21:04:00,1.38454,1.38473,1.38439,1.38439,299300000.0
2007-10-17 21:05:00,1.38424,1.38442,1.38399,1.38422,427999999.0
2007-10-17 21:06:00,1.3842,1.3845,1.38407,1.38418,217200000.0
2007-10-17 21:07:00,1.38382,1.38425,1.38382,1.38412,215500001.0
2007-10-17 21:08:00,1.38421,1.38445,1.38411,1.38418,227700000.0
2007-10-17 21:09:00,1.38399,1.38423,1.38393,1.38393,36800000.0
2007-10-17 21:10:00,1.38399,1.38402,1.38378,1.38387,256800002.0
2007-10-17 21:11:00,1.38395,1.38416,1.38375,1.38394,35200000.0
2007-10-17 21:12:00,1.3841,1.38422,1.384,1.38406,250400001.0
2007-10-17 21:13:00,1.38407,1.38413,1.38395,1.38399,224100001.0
2007-10-17 21:14:00,1.38407,1.38434,1.38407,1.38413,208400000.0
2007-10-17 21:15:00,1.38415,1.38438,1.38406,1.38438,335600002.0
2007-10-17 21:16:00,1.38441,1.38443,1.3842,1.38426,120400000.0
2007-10-17 21:17:00,1.38421,1.38434,1.38401,1.38418,299000002.0
2007-10-17 21:18:00,1.38414,1.38414,1.38362,1.38383,174800000.0
2007-10-17 21:19:00,1.38392,1.3841,1.38386,1.38402,103600000.0
2007-10-17 21:20:00,1.38409,1.38417,1.38402,1.38402,45800000.0
2007-10-17 21:21:00,1.38405,1.38433,1.38392,1.38392,125800000.0
2007-10-17 21:22:00,1.38386,1.38425,1.38386,1.38413,186800001.0
2007-10-17 21:23:00,1.38425,1.38435,1.38415,1.38415,80000000.0
2007-10-17 21:24:00,1.38419,1.38443,1.38408,1.38417,154100001.0
2007-10-17 21:25:00,1.38443,1.38468,1.3841,1.38459,225900001.0
2007-10-17 21:26:00,1.38473,1.38493,1.38469,1.38482,257900000.0
2007-10-17 21:27:00,1.38482,1.38485,1.38462,1.38462,187600000.0
2007-10-17 21:28:00,1.38446,1.3845,1.3843,1.38444,137000001.0
2007-10-17 21:29:00,1.38433,1.38464,1.38433,1.38452,275500000.0
2007-10-17 21:30:00,1.38472,1.38493,1.3847,1.38484,75600000.0
2007-10-17 21:31:00,1.38493,1.38534,1.38493,1.38495,351200002.0
2007-10-17 21:32:00,1.38492,1.38508,1.38475,1.38497,334600000.0
2007-10-17 21:33:00,1.38508,1.38512,1.38479,1.38485,317000001.0
2007-10-17 21:34:00,1.38495,1.38499,1.38485,1.38494,223400001.0
2007-10-17 21:35:00,1.38528,1.38548,1.38504,1.3851,337800000.0
2007-10-17 21:36:00,1.38506,1.3851,1.38486,1.38493,275700000.0
2007-10-17 21:37:00,1.38492,1.38506,1.38479,1.38496,247000000.0
2007-10-17 21:38:00,1.38507,1.38514,1.38487,1.38506,245900001.0
2007-10-17 21:39:00,1.38485,1.38511,1.38483,1.38495,292200000.0
2007-10-17 21:40:00,1.38501,1.38514,1.38486,1.38486,193200000.0
2007-10-17 21:41:00,1.3849,1.3853,1.3849,1.38517,216100000.0
2007-10-17 21:42:00,1.38518,1.38541,1.38515,1.38515,155600000.0
2007-10-17 21:43:00,1.38519,1.3853,1.38495,1.38525,200600002.0
2007-10-17 21:44:00,1.38536,1.38542,1.38519,1.38521,167900000.0
2007-10-17 21:45:00,1.38526,1.38553,1.38517,1.38529,344900000.0
2007-10-17 21:46:00,1.38521,1.38527,1.38483,1.38495,376200002.0
2007-10-17 21:47:00,1.38486,1.38495,1.38457,1.38457,223700001.0
2007-10-17 21:48:00,1.38473,1.38477,1.38451,1.38464,466000001.0
2007-10-17 21:49:00,1.3846,1.38487,1.38443,1.38487,304800002.0
2007-10-17 21:50:00,1.38484,1.38488,1.38437,1.38438,378500000.0
2007-10-17 21:51:00,1.38442,1.38465,1.38434,1.38441,489500000.0
2007-10-17 21:52:00,1.38438,1.3846,1.38433,1.38451,285000000.0
2007-10-17 21:53:00,1.38448,1.38451,1.38437,1.38441,70000000.0
2007-10-17 21:54:00,1.3842,1.38425,1.38388,1.38408,388300001.0
2007-10-17 21:55:00,1.384,1.38411,1.38386,1.38396,165300001.0
2007-10-17 21:56:00,1.38404,1.38416,1.38392,1.38404,41500000.0
2007-10-17 21:57:00,1.38384,1.38387,1.38339,1.38339,233800000.0
2007-10-17 21:58:00,1.38354,1.38375,1.38344,1.38354,143000001.0
2007-10-17 21:59:00,1.38345,1.38361,1.3834,1.38358,295199999.0
2007-10-17 22:00:00,1.38363,1.38386,1.3836,1.38385,139000000.0
2007-10-17 22:01:00,1.38368,1.38388,1.38368,1.38376,144800000.0
2007-10-17 22:02:00,1.38379,1.38392,1.38379,1.38392,155700001.0
2007-10-17 22:03:00,1.38381,1.38395,1.3836,1.3836,144700002.0
2007-10-17 22:04:00,1.38343,1.38375,1.38339,1.38366,262400000.0
2007-10-17 22:05:00,1.38378,1.38384,1.38344,1.38365,189300000.0
2007-10-17 22:06:00,1.38358,1.38391,1.38355,1.38366,82400000.0
2007-10-17 22:07:00,1.38387,1.38395,1.38348,1.38352,181900000.0
2007-10-17 22:08:00,1.38351,1.38378,1.38351,1.38359,155000000.0
2007-10-17 22:09:00,1.3836,1.38378,1.38323,1.3833,217200000.0
2007-10-17 22:10:00,1.38336,1.38352,1.38317,1.38334,171600000.0
2007-10-17 22:11:00,1.38342,1.3838,1.38333,1.38359,297400001.0
2007-10-17 22:12:00,1.38387,1.38418,1.38384,1.38409,257500000.0
2007-10-17 22:13:00,1.38406,1.38406,1.38379,1.38394,213600001.0
2007-10-17 22:14:00,1.38382,1.38402,1.38362,1.38363,142300000.0
2007-10-17 22:15:00,1.38365,1.38382,1.38355,1.38361,107500000.0
2007-10-17 22:16:00,1.38354,1.38385,1.38354,1.38379,46400000.0
2007-10-17 22:17:00,1.38379,1.3839,1.38364,1.3839,238600001.0
2007-10-17 22:18:00,1.38419,1.38419,1.38385,1.38401,131000000.0
2007-10-17 22:19:00,1.38402,1.38447,1.38402,1.3841,225100001.0
2007-10-17 22:20:00,1.38426,1.38446,1.38406,1.38412,174400001.0
2007-10-17 22:21:00,1.38416,1.38444,1.3841,1.3841,137100000.0
2007-10-17 22:22:00,1.38386,1.3839,1.38353,1.38358,210100000.0
2007-10-17 22:23:00,1.38359,1.38371,1.38346,1.38368,211100000.0
2007-10-17 22:24:00,1.38379,1.38413,1.38355,1.38362,250600000.0
2007-10-17 22:25:00,1.38376,1.38406,1.38365,1.38385,191200000.0
2007-10-17 22:26:00,1.3838,1.38397,1.38353,1.38358,185400001.0
2007-10-17 22:27:00,1.38371,1.38389,1.38359,1.38388,142700001.0
2007-10-17 22:28:00,1.38373,1.38396,1.38364,1.38377,73700000.0
2007-10-17 22:29:00,1.38373,1.3841,1.38373,1.38389,189200001.0
2007-10-17 22:30:00,1.38388,1.38401,1.38351,1.38365,237500001.0
2007-10-17 22:31:00,1.38372,1.38379,1.38335,1.38361,256900000.0
2007-10-17 22:32:00,1.38376,1.38413,1.38351,1.38413,188900001.0
2007-10-17 22:33:00,1.38396,1.38396,1.3838,1.38396,104900000.0
2007-10-17 22:34:00,1.3839,1.38444,1.38387,1.38388,223500000.0
2007-10-17 22:35:00,1.38388,1.38409,1.38382,1.38389,216300001.0
2007-10-17 22:36:00,1.38426,1.38426,1.38397,1.38399,99200000.0
2007-10-17 22:37:00,1.38399,1.38411,1.38389,1.38392,200500001.0
2007-10-17 22:38:00,1.38401,1.38422,1.38386,1.38388,297700001.0
2007-10-17 22:39:00,1.38395,1.38404,1.38383,1.38388,227500000.0
2007-10-17 22:40:00,1.38401,1.38439,1.3838,1.38388,326999997.0
2007-10-17 22:41:00,1.38409,1.38411,1.38381,1.38411,243600000.0
2007-10-17 22:42:00,1.38421,1.38445,1.38411,1.38417,173200000.0
2007-10-17 22:43:00,1.38407,1.3843,1.384,1.38409,203400000.0
2007-10-17 22:44:00,1.38395,1.38401,1.38383,1.38383,178400000.0
2007-10-17 22:45:00,1.38388,1.38399,1.38377,1.38399,211400000.0
2007-10-17 22:46:00,1.38416,1.38442,1.38416,1.3842,184300000.0
2007-10-17 22:47:00,1.38403,1.3841,1.38396,1.38403,114100000.0
2007-10-17 22:48:00,1.38397,1.38418,1.38392,1.38399,130500000.0
2007-10-17 22:49:00,1.38407,1.38422,1.3839,1.38393,192600000.0
2007-10-17 22:50:00,1.38395,1.38436,1.38395,1.38401,186600000.0
2007-10-17 22:51:00,1.38413,1.3844,1.38411,1.3843,251800000.0
2007-10-17 22:52:00,1.38399,1.38427,1.38393,1.38393,279800000.0
2007-10-17 22:53:00,1.38409,1.3842,1.38396,1.38399,174900000.0
2007-10-17 22:54:00,1.38401,1.38412,1.38396,1.38405,168900000.0
2007-10-17 22:55:00,1.38401,1.38401,1.38375,1.38385,198400000.0
2007-10-17 22:56:00,1.38379,1.38402,1.38372,1.38377,151600000.0
2007-10-17 22:57:00,1.38397,1.38407,1.38377,1.38395,25600000.0
2007-10-17 22:58:00,1.38398,1.38437,1.38398,1.38401,37400000.0
2007-10-17 22:59:00,1.38418,1.38423,1.38383,1.38423,55200000.0
2007-10-17 23:00:00,1.38336,1.38364,1.38318,1.38347,102400000.0
2007-10-17 23:01:00,1.38404,1.38429,1.38383,1.38383,51600000.0
2007-10-17 23:02:00,1.38363,1.38404,1.38333,1.38333,52700000.0
2007-10-17 23:03:00,1.38337,1.38352,1.38327,1.38333,40600000.0
2007-10-17 23:04:00,1.38349,1.3836,1.38326,1.38358,43600000.0
2007-10-17 23:05:00,1.38327,1.38344,1.38327,1.38333,46100000.0
2007-10-17 23:06:00,1.38333,1.38352,1.3833,1.38333,31200000.0
2007-10-17 23:07:00,1.3833,1.38339,1.38298,1.38322,50400000.0
2007-10-17 23:08:00,1.38343,1.38357,1.38343,1.38354,35000000.0
2007-10-17 23:09:00,1.38398,1.38398,1.38381,1.38381,52400000.0
2007-10-17 23:10:00,1.38344,1.38382,1.38337,1.38364,49800000.0
2007-10-17 23:11:00,1.38367,1.38375,1.38347,1.38347,48600000.0
2007-10-17 23:12:00,1.3836,1.38377,1.38328,1.38328,87900000.0
2007-10-17 23:13:00,1.38289,1.38297,1.38251,1.38258,54900000.0
2007-10-17 23:14:00,1.38271,1.38292,1.38259,1.38289,39600000.0
2007-10-17 23:15:00,1.38299,1.38312,1.38268,1.38268,47400000.0
2007-10-17 23:16:00,1.38289,1.38317,1.3824,1.38297,46800000.0
2007-10-17 23:17:00,1.38315,1.3833,1.38299,1.38312,75200000.0
2007-10-17 23:18:00,1.38344,1.38365,1.3834,1.38343,36800000.0
2007-10-17 23:19:00,1.38361,1.38361,1.38329,1.38329,30800000.0
2007-10-17 23:20:00,1.38345,1.38357,1.38329,1.38329,60600000.0
2007-10-17 23:21:00,1.38332,1.38354,1.38331,1.38354,31600000.0
2007-10-17 23:22:00,1.38348,1.38372,1.38324,1.38355,118200000.0
2007-10-17 23:23:00,1.38356,1.38364,1.38281,1.38328,167300000.0
2007-10-17 23:24:00,1.38337,1.3835,1.38326,1.38326,52700000.0
2007-10-17 23:25:00,1.38352,1.38363,1.38347,1.38353,47500000.0
2007-10-17 23:26:00,1.38361,1.38368,1.38347,1.38362,43800000.0
2007-10-17 23:27:00,1.38351,1.38395,1.38342,1.38395,26000000.0
2007-10-17 23:28:00,1.3837,1.38372,1.38315,1.3836,23200000.0
2007-10-17 23:29:00,1.38363,1.38399,1.38342,1.38342,79200000.0
2007-10-17 23:30:00,1.38387,1.38431,1.3836,1.3836,76000000.0
2007-10-17 23:31:00,1.38362,1.38384,1.38353,1.38374,50400000.0
2007-10-17 23:32:00,1.3838,1.38388,1.38368,1.38374,52000000.0
2007-10-17 23:33:00,1.38367,1.38378,1.38357,1.38374,117000000.0
2007-10-17 23:34:00,1.38374,1.38401,1.38343,1.38351,204000001.0
2007-10-17 23:35:00,1.38369,1.38426,1.38367,1.38403,121400000.0
2007-10-17 23:36:00,1.38408,1.38422,1.38398,1.38422,27800000.0
2007-10-17 23:37:00,1.38454,1.38454,1.38374,1.38403,57200001.0
2007-10-17 23:38:00,1.38378,1.38406,1.38378,1.38405,51600000.0
2007-10-17 23:39:00,1.38408,1.3843,1.38398,1.38412,147200000.0
2007-10-17 23:40:00,1.38431,1.38431,1.38412,1.38412,53200000.0
2007-10-17 23:41:00,1.38439,1.38451,1.38427,1.38432,125300000.0
2007-10-17 23:42:00,1.38414,1.38452,1.38414,1.38452,54200000.0
2007-10-17 23:43:00,1.3845,1.38481,1.38415,1.38475,64400000.0
2007-10-17 23:44:00,1.38466,1.38482,1.38382,1.38382,102500000.0
2007-10-17 23:45:00,1.38401,1.38401,1.38377,1.38392,82100000.0
2007-10-17 23:46:00,1.38392,1.38423,1.3835,1.38387,58200000.0
2007-10-17 23:47:00,1.38389,1.38394,1.38359,1.38359,61600000.0
2007-10-17 23:48:00,1.384,1.384,1.38345,1.38378,49800000.0
2007-10-17 23:49:00,1.38394,1.38403,1.38366,1.38403,110700000.0
2007-10-17 23:50:00,1.38409,1.38424,1.3839,1.38418,32400000.0
2007-10-17 23:51:00,1.38404,1.38404,1.38363,1.3837,55600000.0
2007-10-17 23:52:00,1.38374,1.38412,1.38373,1.38412,168400000.0
2007-10-17 23:53:00,1.38405,1.38433,1.38381,1.38383,114000000.0
2007-10-17 23:54:00,1.38415,1.38417,1.38343,1.38362,205400000.0
2007-10-17 23:55:00,1.38382,1.38397,1.3838,1.38383,122100000.0
2007-10-17 23:56:00,1.38378,1.38409,1.38378,1.384,107400000.0
2007-10-17 23:57:00,1.38425,1.38487,1.38425,1.38479,119800000.0
2007-10-17 23:58:00,1.38482,1.38482,1.38364,1.38385,132400000.0
2007-10-17 23:59:00,1.38365,1.38376,1.38359,1.38376,54200000.0
2007-10-18 00:00:00,1.38373,1.38388,1.38338,1.38371,136800000.0
2007-10-18 00:01:00,1.38358,1.38441,1.38356,1.38368,240900000.0
2007-10-18 00:02:00,1.38375,1.38383,1.38359,1.38364,148400000.0
2007-10-18 00:03:00,1.38365,1.38385,1.38356,1.38368,221200000.0
2007-10-18 00:04:00,1.38354,1.38388,1.38337,1.38363,174600000.0
2007-10-18 00:05:00,1.38337,1.38362,1.38313,1.38313,30600000.0
2007-10-18 00:06:00,1.38316,1.38331,1.38299,1.38314,58000000.0
2007-10-18 00:07:00,1.3832,1.38353,1.38299,1.38353,60200000.0
2007-10-18 00:08:00,1.38359,1.38381,1.38357,1.38381,48500000.0
2007-10-18 00:09:00,1.38371,1.38397,1.3836,1.38381,98300000.0
2007-10-18 00:10:00,1.38356,1.38399,1.38349,1.38399,48400001.0
2007-10-18 00:11:00,1.38397,1.38401,1.38366,1.38401,30900000.0
2007-10-18 00:12:00,1.38369,1.38379,1.3836,1.38371,45500000.0
2007-10-18 00:13:00,1.3839,1.38409,1.3839,1.38404,37600000.0
2007-10-18 00:14:00,1.38409,1.38409,1.38392,1.38405,35000000.0
2007-10-18 00:15:00,1.38411,1.38442,1.38411,1.38423,29200000.0
2007-10-18 00:16:00,1.38436,1.38459,1.38436,1.38459,29600000.0
2007-10-18 00:17:00,1.38457,1.38464,1.38409,1.3846,83500000.0
2007-10-18 00:18:00,1.38461,1.38461,1.38424,1.38445,67200000.0
2007-10-18 00:19:00,1.3843,1.38438,1.38392,1.38396,110500000.0
2007-10-18 00:20:00,1.38394,1.3841,1.38383,1.38409,105800002.0
2007-10-18 00:21:00,1.38444,1.38444,1.38398,1.38407,30400000.0
2007-10-18 00:22:00,1.38402,1.38417,1.38382,1.38409,35200000.0
2007-10-18 00:23:00,1.38423,1.38443,1.38403,1.38425,45800000.0
2007-10-18 00:24:00,1.38414,1.38452,1.38413,1.38444,99800001.0
2007-10-18 00:25:00,1.38446,1.38485,1.38446,1.38459,35400000.0
2007-10-18 00:26:00,1.38467,1.38476,1.38465,1.38465,41700000.0
2007-10-18 00:27:00,1.38491,1.38526,1.38491,1.385,29800000.0
2007-10-18 00:28:00,1.38507,1.38507,1.38451,1.38451,28000000.0
2007-10-18 00:29:00,1.38452,1.38461,1.38444,1.38449,73000001.0
2007-10-18 00:30:00,1.38437,1.38445,1.38434,1.38445,55900000.0
2007-10-18 00:31:00,1.38438,1.38445,1.38425,1.38425,46900000.0
2007-10-18 00:32:00,1.38433,1.38434,1.38408,1.38434,113900000.0
2007-10-18 00:33:00,1.38432,1.38432,1.38412,1.38421,144300001.0
2007-10-18 00:34:00,1.38433,1.38458,1.38414,1.38458,30400000.0
2007-10-18 00:35:00,1.3842,1.38444,1.3842,1.38444,67500000.0
2007-10-18 00:36:00,1.38435,1.38435,1.38419,1.38425,78000001.0
2007-10-18 00:37:00,1.38413,1.38423,1.38409,1.38409,76800000.0
2007-10-18 00:38:00,1.38403,1.38413,1.38394,1.38398,31600000.0
2007-10-18 00:39:00,1.38434,1.3844,1.38386,1.38386,54100000.0
2007-10-18 00:40:00,1.38396,1.38432,1.38376,1.3843,32000000.0
2007-10-18 00:41:00,1.38441,1.38441,1.38406,1.38429,32000000.0
2007-10-18 00:42:00,1.38443,1.38443,1.38382,1.38429,66300000.0
2007-10-18 00:43:00,1.3843,1.38436,1.38408,1.38436,23800000.0
2007-10-18 00:44:00,1.38441,1.3846,1.38417,1.38417,78399999.0
2007-10-18 00:45:00,1.38455,1.38474,1.38435,1.38468,41700000.0
2007-10-18 00:46:00,1.38467,1.38476,1.38422,1.38438,46600000.0
2007-10-18 00:47:00,1.38461,1.38487,1.38438,1.3844,34900000.0
2007-10-18 00:48:00,1.3844,1.3844,1.38435,1.38435,42100000.0
2007-10-18 00:49:00,1.3848,1.38483,1.38441,1.38441,45400001.0
2007-10-18 00:50:00,1.38479,1.38484,1.38442,1.38484,85300000.0
2007-10-18 00:51:00,1.38438,1.38461,1.38422,1.38461,71800000.0
2007-10-18 00:52:00,1.38491,1.38501,1.38454,1.38468,96900000.0
2007-10-18 00:53:00,1.38441,1.38441,1.38412,1.38426,46600000.0
2007-10-18 00:54:00,1.38412,1.38436,1.38412,1.38436,51400001.0
2007-10-18 00:55:00,1.38478,1.38478,1.3842,1.38428,46000000.0
2007-10-18 00:56:00,1.38432,1.38437,1.38419,1.38436,50200000.0
2007-10-18 00:57:00,1.38438,1.38448,1.38429,1.38444,45300000.0
2007-10-18 00:58:00,1.38439,1.3846,1.38438,1.38456,52800000.0
2007-10-18 00:59:00,1.38467,1.38474,1.3845,1.38456,155100000.0
2007-10-18 01:00:00,1.38455,1.38461,1.38436,1.38436,54400000.0
2007-10-18 01:01:00,1.38439,1.38462,1.38435,1.38456,67400000.0
2007-10-18 01:02:00,1.3846,1.3846,1.38455,1.3846,40000000.0
2007-10-18 01:03:00,1.38452,1.3847,1.38449,1.38449,62600000.0
2007-10-18 01:04:00,1.38488,1.38519,1.38475,1.38496,28200000.0
2007-10-18 01:05:00,1.38475,1.38504,1.38474,1.38474,46800000.0
2007-10-18 01:06:00,1.38454,1.38498,1.38443,1.38481,26900000.0
2007-10-18 01:07:00,1.38462,1.38466,1.38443,1.38448,55200000.0
2007-10-18 01:08:00,1.38456,1.38472,1.38447,1.38466,69000000.0
2007-10-18 01:09:00,1.38503,1.38503,1.38454,1.38478,110400000.0
2007-10-18 01:10:00,1.38457,1.38485,1.38446,1.38472,57000000.0
2007-10-18 01:11:00,1.38485,1.38491,1.38454,1.38485,126400001.0
2007-10-18 01:12:00,1.38492,1.3851,1.38444,1.38444,161400000.0
2007-10-18 01:13:00,1.38428,1.38449,1.38424,1.38439,154500000.0
2007-10-18 01:14:00,1.3844,1.38454,1.3843,1.38443,47400000.0
2007-10-18 01:15:00,1.38514,1.38536,1.38508,1.38509,81700000.0
2007-10-18 01:16:00,1.38512,1.38519,1.38509,1.38519,36400000.0
2007-10-18 01:17:00,1.38521,1.3853,1.38519,1.3853,32400000.0
2007-10-18 01:18:00,1.38494,1.38504,1.38494,1.38497,31000000.0
2007-10-18 01:19:00,1.38492,1.38497,1.38481,1.38481,49100000.0
2007-10-18 01:20:00,1.38466,1.38466,1.38439,1.38462,54200000.0
2007-10-18 01:21:00,1.38453,1.38475,1.38448,1.38473,48600000.0
2007-10-18 01:22:00,1.38456,1.38467,1.38421,1.38455,106900000.0
2007-10-18 01:23:00,1.38492,1.38526,1.38474,1.38526,45400000.0
2007-10-18 01:24:00,1.38487,1.38525,1.38467,1.38523,72100000.0
2007-10-18 01:25:00,1.38532,1.38534,1.38507,1.38525,37600000.0
2007-10-18 01:26:00,1.38478,1.38478,1.38446,1.38456,209200001.0
2007-10-18 01:27:00,1.38476,1.38494,1.38463,1.38478,45900000.0
2007-10-18 01:28:00,1.38471,1.38481,1.38451,1.38461,57000000.0
2007-10-18 01:29:00,1.38493,1.38527,1.38493,1.38527,33000000.0
2007-10-18 01:30:00,1.3852,1.38547,1.38508,1.38543,41800000.0
2007-10-18 01:31:00,1.3849,1.38516,1.38486,1.385,41700000.0
2007-10-18 01:32:00,1.38505,1.38528,1.38501,1.38528,44600000.0
2007-10-18 01:33:00,1.38532,1.38544,1.38495,1.38495,96500001.0
2007-10-18 01:34:00,1.38505,1.38535,1.38489,1.38522,106900000.0
2007-10-18 01:35:00,1.3852,1.38544,1.38504,1.38517,24400000.0
2007-10-18 01:36:00,1.38496,1.38514,1.38495,1.38513,60800001.0
2007-10-18 01:37:00,1.3849,1.3849,1.38474,1.38474,26600000.0
2007-10-18 01:38:00,1.38511,1.38532,1.3851,1.38513,57100000.0
2007-10-18 01:39:00,1.38531,1.3855,1.38511,1.38517,38000000.0
2007-10-18 01:40:00,1.38484,1.38493,1.38462,1.38479,39400000.0
2007-10-18 01:41:00,1.38479,1.38546,1.3846,1.38504,39700000.0
2007-10-18 01:42:00,1.38453,1.38504,1.38435,1.38467,185700001.0
2007-10-18 01:43:00,1.38497,1.38497,1.38468,1.38486,44400000.0
2007-10-18 01:44:00,1.38467,1.38487,1.3846,1.3848,224200001.0
2007-10-18 01:45:00,1.38474,1.38485,1.3845,1.38484,150800001.0
2007-10-18 01:46:00,1.38478,1.38479,1.38469,1.3847,45400001.0
2007-10-18 01:47:00,1.38467,1.38467,1.38443,1.38455,53800000.0
2007-10-18 01:48:00,1.3846,1.3847,1.38459,1.38463,47800001.0
2007-10-18 01:49:00,1.3847,1.38522,1.3846,1.38482,121500000.0
2007-10-18 01:50:00,1.38486,1.38517,1.3847,1.38481,154500000.0
2007-10-18 01:51:00,1.38494,1.38506,1.38494,1.38505,50400001.0
2007-10-18 01:52:00,1.38504,1.3851,1.38457,1.38499,199400000.0
2007-10-18 01:53:00,1.38508,1.38533,1.38481,1.38532,81900000.0
2007-10-18 01:54:00,1.38509,1.38509,1.38462,1.38474,69400001.0
2007-10-18 01:55:00,1.38462,1.38474,1.38443,1.38443,74400001.0
2007-10-18 01:56:00,1.38444,1.38455,1.38438,1.38446,73400000.0
2007-10-18 01:57:00,1.38447,1.38462,1.38418,1.38418,117900000.0
2007-10-18 01:58:00,1.38431,1.38456,1.38422,1.38456,78300001.0
2007-10-18 01:59:00,1.38483,1.38531,1.38483,1.38522,36000001.0
2007-10-18 02:00:00,1.38536,1.3854,1.3852,1.3854,41400000.0
2007-10-18 02:01:00,1.38519,1.38542,1.38513,1.38527,66799999.0
2007-10-18 02:02:00,1.38523,1.38528,1.38504,1.38517,26600000.0
2007-10-18 02:03:00,1.38525,1.38549,1.38516,1.3852,44800000.0
2007-10-18 02:04:00,1.38497,1.38524,1.38474,1.38474,44700000.0
2007-10-18 02:05:00,1.38484,1.38519,1.38483,1.38483,23200000.0
2007-10-18 02:06:00,1.3848,1.38492,1.38473,1.38481,60700000.0
2007-10-18 02:07:00,1.38464,1.38491,1.38464,1.38478,45900000.0
2007-10-18 02:08:00,1.3846,1.38479,1.38457,1.38457,24000000.0
2007-10-18 02:09:00,1.38463,1.38463,1.38413,1.38447,30000000.0
2007-10-18 02:10:00,1.38454,1.38466,1.38414,1.38452,24400000.0
2007-10-18 02:11:00,1.38411,1.38458,1.38411,1.38443,24800000.0
2007-10-18 02:12:00,1.38413,1.38448,1.38406,1.38424,30700000.0
2007-10-18 02:13:00,1.38425,1.38436,1.38403,1.38423,46200000.0
2007-10-18 02:14:00,1.38422,1.38428,1.38408,1.38418,39600000.0
2007-10-18 02:15:00,1.38436,1.3847,1.38436,1.3847,33100000.0
2007-10-18 02:16:00,1.38468,1.38468,1.38429,1.38443,24200000.0
2007-10-18 02:17:00,1.38438,1.38455,1.38431,1.38439,38200000.0
2007-10-18 02:18:00,1.38426,1.38448,1.38417,1.38423,48100000.0
2007-10-18 02:19:00,1.38422,1.38422,1.38403,1.38403,36300000.0
2007-10-18 02:20:00,1.3841,1.3842,1.38373,1.38405,47000001.0
2007-10-18 02:21:00,1.38394,1.38416,1.38394,1.3841,25800000.0
2007-10-18 02:22:00,1.38396,1.38401,1.38352,1.38379,28800000.0
2007-10-18 02:23:00,1.38378,1.38395,1.38378,1.38384,22800000.0
2007-10-18 02:24:00,1.38369,1.3841,1.38369,1.38391,37400000.0
2007-10-18 02:25:00,1.38405,1.3844,1.38388,1.38431,33400000.0
2007-10-18 02:26:00,1.38441,1.38449,1.38422,1.38441,28400000.0
2007-10-18 02:27:00,1.38431,1.38441,1.38409,1.38417,37600000.0
2007-10-18 02:28:00,1.38434,1.38445,1.38419,1.38429,46600000.0
2007-10-18 02:29:00,1.38438,1.38444,1.38392,1.38439,58800000.0
2007-10-18 02:30:00,1.38435,1.38461,1.38434,1.3846,24600000.0
2007-10-18 02:31:00,1.38443,1.3847,1.3841,1.38458,35800000.0
2007-10-18 02:32:00,1.38464,1.38471,1.38449,1.38466,18400000.0
2007-10-18 02:33:00,1.38464,1.38467,1.38443,1.38448,33800000.0
2007-10-18 02:34:00,1.3846,1.38473,1.38437,1.38461,36800000.0
2007-10-18 02:35:00,1.38476,1.38497,1.3847,1.38492,19600000.0
2007-10-18 02:36:00,1.38457,1.38501,1.38457,1.38499,27400000.0
2007-10-18 02:37:00,1.38527,1.38537,1.38456,1.38475,79900001.0
2007-10-18 02:38:00,1.38456,1.38481,1.38422,1.38422,30200000.0
2007-10-18 02:39:00,1.38442,1.38448,1.38394,1.38446,30200000.0
2007-10-18 02:40:00,1.3842,1.3843,1.3841,1.38417,44000000.0
2007-10-18 02:41:00,1.38438,1.38444,1.38384,1.38397,30400000.0
2007-10-18 02:42:00,1.38403,1.38411,1.38388,1.384,48400000.0
2007-10-18 02:43:00,1.3837,1.38392,1.38362,1.38362,51000000.0
2007-10-18 02:44:00,1.38349,1.3835,1.3832,1.3835,25800000.0
2007-10-18 02:45:00,1.38349,1.38349,1.38325,1.38325,30800000.0
2007-10-18 02:46:00,1.38352,1.38367,1.38335,1.38357,39800000.0
2007-10-18 02:47:00,1.38342,1.38359,1.38301,1.38319,18200000.0
2007-10-18 02:48:00,1.38342,1.38342,1.38325,1.38332,29200000.0
2007-10-18 02:49:00,1.38346,1.3837,1.38331,1.38351,31000000.0
2007-10-18 02:50:00,1.38345,1.38345,1.38321,1.38343,28000000.0
2007-10-18 02:51:00,1.38307,1.3835,1.38307,1.38345,30200000.0
2007-10-18 02:52:00,1.38344,1.38386,1.38338,1.38386,25600000.0
2007-10-18 02:53:00,1.38382,1.38382,1.38333,1.38365,75800000.0
2007-10-18 02:54:00,1.38361,1.38395,1.3836,1.38392,32000000.0
2007-10-18 02:55:00,1.38394,1.38427,1.38384,1.38384,48400001.0
2007-10-18 02:56:00,1.38377,1.38413,1.38359,1.38405,45200000.0
2007-10-18 02:57:00,1.38371,1.38421,1.38371,1.38411,54100001.0
2007-10-18 02:58:00,1.38401,1.38401,1.38344,1.3839,33200000.0
2007-10-18 02:59:00,1.38371,1.38383,1.38359,1.38383,30200000.0
2007-10-18 03:00:00,1.38383,1.38393,1.3837,1.38377,37700000.0
2007-10-18 03:01:00,1.3834,1.3836,1.38335,1.38348,39900000.0
2007-10-18 03:02:00,1.38334,1.38358,1.38334,1.38343,25600000.0
2007-10-18 03:03:00,1.38347,1.38374,1.38347,1.38369,75000001.0
2007-10-18 03:04:00,1.38384,1.38384,1.38346,1.38346,28200000.0
2007-10-18 03:05:00,1.38383,1.38383,1.38325,1.38325,38600000.0
2007-10-18 03:06:00,1.38363,1.38363,1.38332,1.38341,40400000.0
2007-10-18 03:07:00,1.38368,1.38385,1.38349,1.38372,25400000.0
2007-10-18 03:08:00,1.38389,1.38389,1.38367,1.38379,43200000.0
2007-10-18 03:09:00,1.38438,1.38439,1.38402,1.38404,35800000.0
2007-10-18 03:10:00,1.38433,1.38465,1.38413,1.38465,49200000.0
2007-10-18 03:11:00,1.38465,1.38482,1.38423,1.38423,31400000.0
2007-10-18 03:12:00,1.38456,1.38467,1.38435,1.38442,35400000.0
2007-10-18 03:13:00,1.38463,1.38473,1.38447,1.38471,29900000.0
2007-10-18 03:14:00,1.38467,1.38483,1.38465,1.38476,61400000.0
2007-10-18 03:15:00,1.38465,1.38472,1.38456,1.38467,49600000.0
2007-10-18 03:16:00,1.38472,1.38478,1.3841,1.3844,23400000.0
2007-10-18 03:17:00,1.38469,1.38469,1.38441,1.38454,46600000.0
2007-10-18 03:18:00,1.38461,1.38463,1.38442,1.38463,40200000.0
2007-10-18 03:19:00,1.38473,1.38473,1.3845,1.3846,24900000.0
2007-10-18 03:20:00,1.38468,1.38468,1.38442,1.38453,44600000.0
2007-10-18 03:21:00,1.3847,1.38502,1.38465,1.38487,28800000.0
2007-10-18 03:22:00,1.38504,1.38516,1.38502,1.38507,20100000.0
2007-10-18 03:23:00,1.38485,1.38485,1.38461,1.3847,25800000.0
2007-10-18 03:24:00,1.38487,1.38487,1.38466,1.38482,34000000.0
2007-10-18 03:25:00,1.38442,1.3846,1.3844,1.3846,27000000.0
2007-10-18 03:26:00,1.38458,1.38488,1.38452,1.38488,41400000.0
2007-10-18 03:27:00,1.3846,1.38473,1.38436,1.38436,35600000.0
2007-10-18 03:28:00,1.38442,1.38465,1.38442,1.38454,43000000.0
2007-10-18 03:29:00,1.38469,1.38472,1.38433,1.38433,46800000.0
2007-10-18 03:30:00,1.38457,1.38479,1.38449,1.38449,35000000.0
2007-10-18 03:31:00,1.38475,1.38485,1.38447,1.38479,47200000.0
2007-10-18 03:32:00,1.38467,1.38474,1.38449,1.38474,22600000.0
2007-10-18 03:33:00,1.38472,1.38482,1.38463,1.38482,36400000.0
2007-10-18 03:34:00,1.38481,1.38501,1.3847,1.3848,63400000.0
2007-10-18 03:35:00,1.38502,1.38509,1.38487,1.38498,36900000.0
2007-10-18 03:36:00,1.38484,1.38519,1.38461,1.38514,39600000.0
2007-10-18 03:37:00,1.38516,1.38538,1.38481,1.38481,31600000.0
2007-10-18 03:38:00,1.38522,1.38539,1.38517,1.38532,35400000.0
2007-10-18 03:39:00,1.3853,1.3853,1.38488,1.38508,41000000.0
2007-10-18 03:40:00,1.38514,1.38514,1.38499,1.38507,42600000.0
2007-10-18 03:41:00,1.38513,1.38532,1.38505,1.38526,29400000.0
2007-10-18 03:42:00,1.38522,1.38536,1.38508,1.38529,45900000.0
2007-10-18 03:43:00,1.38532,1.38532,1.38493,1.38526,32400000.0
2007-10-18 03:44:00,1.38507,1.38547,1.38507,1.38533,23800000.0
2007-10-18 03:45:00,1.38564,1.38564,1.38528,1.38538,36200000.0
2007-10-18 03:46:00,1.38549,1.38549,1.38483,1.385,28200000.0
2007-10-18 03:47:00,1.38483,1.38513,1.38483,1.38496,34800000.0
2007-10-18 03:48:00,1.38468,1.38497,1.38468,1.38496,30000000.0
2007-10-18 03:49:00,1.385,1.38548,1.38498,1.38548,38800000.0
2007-10-18 03:50:00,1.38541,1.38562,1.38519,1.38519,61400000.0
2007-10-18 03:51:00,1.38528,1.38528,1.38501,1.38515,53700000.0
2007-10-18 03:52:00,1.38502,1.38523,1.38489,1.3851,51000000.0
2007-10-18 03:53:00,1.38493,1.38497,1.38469,1.38476,40200000.0
2007-10-18 03:54:00,1.38468,1.38485,1.38454,1.38457,46100000.0
2007-10-18 03:55:00,1.38439,1.38439,1.38424,1.38424,30600000.0
2007-10-18 03:56:00,1.38427,1.38443,1.38422,1.38428,30000000.0
2007-10-18 03:57:00,1.38426,1.38426,1.38348,1.38384,46400000.0
2007-10-18 03:58:00,1.38371,1.38375,1.38342,1.38342,39000000.0
2007-10-18 03:59:00,1.38355,1.38391,1.38355,1.38372,54000001.0
2007-10-18 04:00:00,1.38353,1.38353,1.38313,1.38335,40000000.0
2007-10-18 04:01:00,1.3832,1.38346,1.38316,1.38346,31000000.0
2007-10-18 04:02:00,1.3835,1.38419,1.38343,1.38412,41100000.0
2007-10-18 04:03:00,1.38465,1.38498,1.38452,1.38498,39200001.0
2007-10-18 04:04:00,1.38483,1.3852,1.38482,1.38507,37200001.0
2007-10-18 04:05:00,1.38448,1.38544,1.38448,1.38526,25600000.0
2007-10-18 04:06:00,1.38527,1.38535,1.38501,1.38528,44800000.0
2007-10-18 04:07:00,1.38476,1.38505,1.38456,1.38505,25200000.0
2007-10-18 04:08:00,1.38502,1.38502,1.3848,1.38493,49600000.0
2007-10-18 04:09:00,1.38469,1.38504,1.38462,1.38479,32000000.0
2007-10-18 04:10:00,1.38464,1.38488,1.38445,1.38488,36300000.0
2007-10-18 04:11:00,1.38486,1.38501,1.38467,1.38496,27200000.0
2007-10-18 04:12:00,1.38487,1.38502,1.38471,1.38499,50000000.0
2007-10-18 04:13:00,1.38514,1.38522,1.38448,1.3851,48200001.0
2007-10-18 04:14:00,1.38495,1.38539,1.38483,1.38498,32600000.0
2007-10-18 04:15:00,1.38506,1.38506,1.38454,1.38454,47600000.0
2007-10-18 04:16:00,1.38413,1.38435,1.38361,1.38427,35000000.0
2007-10-18 04:17:00,1.38422,1.38424,1.38389,1.38415,38700000.0
2007-10-18 04:18:00,1.38368,1.38438,1.38368,1.3843,33600000.0
2007-10-18 04:19:00,1.38436,1.38473,1.38436,1.38473,34800000.0
2007-10-18 04:20:00,1.38456,1.38466,1.38454,1.38459,62600000.0
2007-10-18 04:21:00,1.38482,1.38493,1.38465,1.38493,52800000.0
2007-10-18 04:22:00,1.3848,1.3849,1.38479,1.3849,52500000.0
2007-10-18 04:23:00,1.38479,1.38488,1.38477,1.38477,55500000.0
2007-10-18 04:24:00,1.38463,1.38466,1.38459,1.38461,37900000.0
2007-10-18 04:25:00,1.38483,1.38497,1.38465,1.38465,35800000.0
2007-10-18 04:26:00,1.38464,1.38464,1.38421,1.38421,46300000.0
2007-10-18 04:27:00,1.38439,1.38453,1.38423,1.38423,40000000.0
2007-10-18 04:28:00,1.38435,1.38436,1.38385,1.3842,30300000.0
2007-10-18 04:29:00,1.38398,1.3842,1.38371,1.3842,46900000.0
2007-10-18 04:30:00,1.38408,1.38412,1.38357,1.38406,43600000.0
2007-10-18 04:31:00,1.38381,1.38418,1.38381,1.38407,64600000.0
2007-10-18 04:32:00,1.38418,1.3843,1.38411,1.38411,33400000.0
2007-10-18 04:33:00,1.38444,1.38455,1.38414,1.38444,28200000.0
2007-10-18 04:34:00,1.38447,1.38458,1.38442,1.38451,38400000.0
2007-10-18 04:35:00,1.38439,1.38465,1.38439,1.38449,42000000.0
2007-10-18 04:36:00,1.3846,1.38468,1.38447,1.38456,29000000.0
2007-10-18 04:37:00,1.38464,1.38464,1.38414,1.38436,44600000.0
2007-10-18 04:38:00,1.38436,1.38456,1.38429,1.38436,31600000.0
2007-10-18 04:39:00,1.38403,1.38414,1.38345,1.38414,45200000.0
2007-10-18 04:40:00,1.38381,1.38431,1.38381,1.38403,43100000.0
2007-10-18 04:41:00,1.38416,1.38432,1.38384,1.38427,40400000.0
2007-10-18 04:42:00,1.38401,1.38438,1.38401,1.38433,51900000.0
2007-10-18 04:43:00,1.38428,1.3844,1.38419,1.38432,31800000.0
2007-10-18 04:44:00,1.38436,1.38459,1.38387,1.38459,32200000.0
2007-10-18 04:45:00,1.38465,1.38481,1.38457,1.38478,23000000.0
2007-10-18 04:46:00,1.38459,1.38484,1.38406,1.38406,40200000.0
2007-10-18 04:47:00,1.3848,1.3848,1.38458,1.38458,35400000.0
2007-10-18 04:48:00,1.38439,1.38462,1.38437,1.38457,50100000.0
2007-10-18 04:49:00,1.38446,1.3847,1.38422,1.38433,44200000.0
2007-10-18 04:50:00,1.38439,1.38462,1.38438,1.38451,30600000.0
2007-10-18 04:51:00,1.38451,1.38471,1.38443,1.38471,48300000.0
2007-10-18 04:52:00,1.38467,1.38479,1.38446,1.38446,33900000.0
2007-10-18 04:53:00,1.38472,1.38476,1.38454,1.38454,43800000.0
2007-10-18 04:54:00,1.38479,1.38482,1.38466,1.38468,36800000.0
2007-10-18 04:55:00,1.38466,1.38466,1.38432,1.38439,30400000.0
2007-10-18 04:56:00,1.3843,1.38481,1.3843,1.38481,42800000.0
2007-10-18 04:57:00,1.38477,1.38492,1.38474,1.3849,31700000.0
2007-10-18 04:58:00,1.38504,1.38504,1.38471,1.38478,47000000.0
2007-10-18 04:59:00,1.3846,1.3849,1.3846,1.3849,33000000.0
2007-10-18 05:00:00,1.38496,1.38496,1.38468,1.38486,47200000.0
2007-10-18 05:01:00,1.3847,1.38482,1.38466,1.38466,29600001.0
2007-10-18 05:02:00,1.3844,1.3848,1.3844,1.3848,39700000.0
2007-10-18 05:03:00,1.38498,1.38498,1.38476,1.38489,73900000.0
2007-10-18 05:04:00,1.38457,1.38481,1.38457,1.38481,23400000.0
2007-10-18 05:05:00,1.38471,1.38513,1.38471,1.38505,36200000.0
2007-10-18 05:06:00,1.38496,1.38498,1.38473,1.38492,44300000.0
2007-10-18 05:07:00,1.3849,1.38491,1.38462,1.38491,31600000.0
2007-10-18 05:08:00,1.38491,1.38495,1.38476,1.38485,20800000.0
2007-10-18 05:09:00,1.3849,1.38494,1.38471,1.38471,52000000.0
2007-10-18 05:10:00,1.38487,1.38505,1.38463,1.38478,30400000.0
2007-10-18 05:11:00,1.38488,1.38517,1.38483,1.38483,42200000.0
2007-10-18 05:12:00,1.38504,1.3852,1.38499,1.38499,33200000.0
2007-10-18 05:13:00,1.38492,1.38508,1.38489,1.38499,22200000.0
2007-10-18 05:14:00,1.38507,1.38524,1.38491,1.38524,28400000.0
2007-10-18 05:15:00,1.38539,1.3854,1.38517,1.38535,33200000.0
2007-10-18 05:16:00,1.38537,1.38553,1.3853,1.38533,33000000.0
2007-10-18 05:17:00,1.38523,1.38547,1.38522,1.38523,23400000.0
2007-10-18 05:18:00,1.38519,1.38552,1.38519,1.38548,35400000.0
2007-10-18 05:19:00,1.38501,1.38549,1.38501,1.38544,49600000.0
2007-10-18 05:20:00,1.38529,1.38545,1.38518,1.38531,19400000.0
2007-10-18 05:21:00,1.38523,1.3853,1.38511,1.38513,39000000.0
2007-10-18 05:22:00,1.38523,1.38528,1.3851,1.38521,75900001.0
2007-10-18 05:23:00,1.38468,1.38534,1.38468,1.38528,27600000.0
2007-10-18 05:24:00,1.38515,1.38537,1.38515,1.38537,42200000.0
2007-10-18 05:25:00,1.3852,1.3854,1.38507,1.38532,55600000.0
2007-10-18 05:26:00,1.38545,1.38546,1.38529,1.38529,32800000.0
2007-10-18 05:27:00,1.38544,1.38554,1.38533,1.38548,58800000.0
2007-10-18 05:28:00,1.3856,1.38565,1.38496,1.38564,30600000.0
2007-10-18 05:29:00,1.38542,1.38555,1.38539,1.38548,41000000.0
2007-10-18 05:30:00,1.38549,1.38549,1.38526,1.38541,20800000.0
2007-10-18 05:31:00,1.38549,1.38552,1.3852,1.38524,39800000.0
2007-10-18 05:32:00,1.38537,1.38553,1.38508,1.38542,37300000.0
2007-10-18 05:33:00,1.38555,1.38555,1.38532,1.38532,21200000.0
2007-10-18 05:34:00,1.38552,1.38558,1.38539,1.38545,39800000.0
2007-10-18 05:35:00,1.38552,1.38558,1.38535,1.38553,40300000.0
2007-10-18 05:36:00,1.38538,1.38554,1.38531,1.38531,22600000.0
2007-10-18 05:37:00,1.38535,1.38544,1.38518,1.38538,74100000.0
2007-10-18 05:38:00,1.38535,1.38552,1.38514,1.38524,40000000.0
2007-10-18 05:39:00,1.38524,1.38551,1.38505,1.38544,29200000.0
2007-10-18 05:40:00,1.38544,1.38554,1.3854,1.3854,25800000.0
2007-10-18 05:41:00,1.38543,1.38548,1.38506,1.38548,47200000.0
2007-10-18 05:42:00,1.38542,1.38553,1.38526,1.38545,17000000.0
2007-10-18 05:43:00,1.3853,1.38559,1.3853,1.38535,34200000.0
2007-10-18 05:44:00,1.38523,1.38542,1.38507,1.38542,35000000.0
2007-10-18 05:45:00,1.38536,1.38558,1.38528,1.3853,45200001.0
2007-10-18 05:46:00,1.38549,1.38555,1.38539,1.38539,35800000.0
2007-10-18 05:47:00,1.38549,1.38558,1.38533,1.3855,67100000.0
2007-10-18 05:48:00,1.38538,1.38542,1.38522,1.38527,26600000.0
2007-10-18 05:49:00,1.38529,1.38536,1.38515,1.38518,45800001.0
2007-10-18 05:50:00,1.38523,1.3854,1.38509,1.38537,23000000.0
2007-10-18 05:51:00,1.38543,1.38543,1.38495,1.38495,32400000.0
2007-10-18 05:52:00,1.38528,1.38555,1.38525,1.38525,23400000.0
2007-10-18 05:53:00,1.38503,1.38539,1.38503,1.38529,32400000.0
2007-10-18 05:54:00,1.38534,1.38534,1.38512,1.38525,59500000.0
2007-10-18 05:55:00,1.38509,1.38519,1.38492,1.38519,42500000.0
2007-10-18 05:56:00,1.38531,1.38542,1.38518,1.38542,33100000.0
2007-10-18 05:57:00,1.38523,1.38542,1.38521,1.38523,34700000.0
2007-10-18 05:58:00,1.3853,1.38543,1.38513,1.38515,32800000.0
2007-10-18 05:59:00,1.38531,1.38539,1.3852,1.38532,49400000.0
2007-10-18 06:00:00,1.38508,1.38534,1.38507,1.38522,34600000.0
2007-10-18 06:01:00,1.38516,1.38536,1.38511,1.38511,39800000.0
2007-10-18 06:02:00,1.38509,1.38544,1.38479,1.38544,42400000.0
2007-10-18 06:03:00,1.38538,1.38545,1.38525,1.38526,44200000.0
2007-10-18 06:04:00,1.38522,1.38522,1.38501,1.38521,49200000.0
2007-10-18 06:05:00,1.38511,1.38525,1.38486,1.38487,48200000.0
2007-10-18 06:06:00,1.38483,1.38501,1.38483,1.38499,31000000.0
2007-10-18 06:07:00,1.3851,1.38515,1.3849,1.38497,53300000.0
2007-10-18 06:08:00,1.38501,1.3852,1.38495,1.38499,40000000.0
2007-10-18 06:09:00,1.38491,1.38499,1.38483,1.38483,41500000.0
2007-10-18 06:10:00,1.38493,1.38495,1.38473,1.3849,35000000.0
2007-10-18 06:11:00,1.3849,1.38511,1.38482,1.38482,36600000.0
2007-10-18 06:12:00,1.38489,1.38507,1.38482,1.38482,25800000.0
2007-10-18 06:13:00,1.38489,1.38514,1.38474,1.38507,53400000.0
2007-10-18 06:14:00,1.38511,1.38511,1.38461,1.3849,43500000.0
2007-10-18 06:15:00,1.38493,1.38515,1.38487,1.38499,32700000.0
2007-10-18 06:16:00,1.38503,1.38503,1.38476,1.38487,32800000.0
2007-10-18 06:17:00,1.38463,1.38498,1.38463,1.38496,39000000.0
2007-10-18 06:18:00,1.38486,1.38502,1.38479,1.38499,41600000.0
2007-10-18 06:19:00,1.38494,1.38494,1.38466,1.38466,35500000.0
2007-10-18 06:20:00,1.38483,1.38494,1.38469,1.38469,35600000.0
2007-10-18 06:21:00,1.385,1.38509,1.38481,1.38509,25000000.0
2007-10-18 06:22:00,1.38508,1.38508,1.38489,1.38501,28800000.0
2007-10-18 06:23:00,1.38494,1.38496,1.38453,1.38496,38500000.0
2007-10-18 06:24:00,1.38494,1.38497,1.38455,1.38478,28200000.0
2007-10-18 06:25:00,1.3848,1.3848,1.38464,1.38469,30600000.0
2007-10-18 06:26:00,1.38468,1.38483,1.38454,1.38471,37800000.0
2007-10-18 06:27:00,1.38462,1.38475,1.38454,1.38475,28300000.0
2007-10-18 06:28:00,1.38467,1.38474,1.38459,1.38473,35200000.0
2007-10-18 06:29:00,1.38474,1.38474,1.38454,1.38456,50700000.0
2007-10-18 06:30:00,1.38478,1.38479,1.38464,1.38479,25400000.0
2007-10-18 06:31:00,1.38487,1.3851,1.3848,1.38501,30000000.0
2007-10-18 06:32:00,1.38518,1.38528,1.38499,1.38511,37200000.0
2007-10-18 06:33:00,1.38505,1.3855,1.38505,1.3855,42400000.0
2007-10-18 06:34:00,1.38535,1.38608,1.38535,1.38584,37000000.0
2007-10-18 06:35:00,1.38577,1.38594,1.38509,1.38515,37000000.0
2007-10-18 06:36:00,1.38473,1.38516,1.38473,1.38498,70900001.0
2007-10-18 06:37:00,1.38481,1.38523,1.38476,1.38476,32000000.0
2007-10-18 06:38:00,1.38493,1.38495,1.38467,1.38468,34800000.0
2007-10-18 06:39:00,1.38477,1.38499,1.38462,1.38475,65800000.0
2007-10-18 06:40:00,1.38479,1.38509,1.38479,1.38491,58600001.0
2007-10-18 06:41:00,1.38497,1.38524,1.3847,1.38524,34600000.0
2007-10-18 06:42:00,1.38477,1.38526,1.38477,1.38513,35400000.0
2007-10-18 06:43:00,1.38522,1.38522,1.38481,1.38511,23000000.0
2007-10-18 06:44:00,1.38509,1.38509,1.38472,1.38479,36000000.0
2007-10-18 06:45:00,1.38462,1.38478,1.38433,1.38478,52200000.0
2007-10-18 06:46:00,1.38495,1.38523,1.38491,1.38492,44600000.0
2007-10-18 06:47:00,1.38511,1.38517,1.38487,1.38487,45800000.0
2007-10-18 06:48:00,1.38475,1.38504,1.3846,1.38476,23000000.0
2007-10-18 06:49:00,1.38467,1.38497,1.3846,1.38484,39200000.0
2007-10-18 06:50:00,1.3847,1.38505,1.38456,1.38505,35400000.0
2007-10-18 06:51:00,1.38501,1.38501,1.38464,1.38488,50400001.0
2007-10-18 06:52:00,1.38508,1.38511,1.38484,1.38511,26600000.0
2007-10-18 06:53:00,1.38496,1.38496,1.38439,1.38471,36200000.0
2007-10-18 06:54:00,1.38469,1.38503,1.38464,1.38481,60800001.0
2007-10-18 06:55:00,1.38499,1.38502,1.38487,1.38498,33000000.0
2007-10-18 06:56:00,1.38478,1.3849,1.38474,1.38483,32000000.0
2007-10-18 06:57:00,1.38484,1.38502,1.38438,1.38485,33400000.0
2007-10-18 06:58:00,1.38447,1.38506,1.38447,1.38506,27200000.0
2007-10-18 06:59:00,1.38475,1.38481,1.38443,1.38475,22200000.0
2007-10-18 07:00:00,1.38489,1.38492,1.38467,1.38467,108800000.0
2007-10-18 07:01:00,1.38459,1.38462,1.3844,1.38446,22000000.0
2007-10-18 07:02:00,1.38447,1.38476,1.38447,1.38476,52800000.0
2007-10-18 07:03:00,1.38496,1.38501,1.38486,1.3849,18600000.0
2007-10-18 07:04:00,1.38495,1.38514,1.38475,1.38502,28200000.0
2007-10-18 07:05:00,1.3849,1.38506,1.38439,1.38439,40000000.0
2007-10-18 07:06:00,1.38448,1.38503,1.38448,1.38503,29600000.0
2007-10-18 07:07:00,1.38505,1.3851,1.38481,1.38486,27000000.0
2007-10-18 07:08:00,1.38477,1.38506,1.38466,1.38495,40000000.0
2007-10-18 07:09:00,1.38522,1.38526,1.38517,1.38525,45000000.0
2007-10-18 07:10:00,1.38537,1.38541,1.38518,1.38523,33700000.0
2007-10-18 07:11:00,1.38534,1.38545,1.38512,1.38519,42400000.0
2007-10-18 07:12:00,1.38545,1.38562,1.38524,1.38524,50600000.0
2007-10-18 07:13:00,1.38547,1.38563,1.38539,1.38563,53400000.0
2007-10-18 07:14:00,1.38566,1.38566,1.38541,1.38549,39700000.0
2007-10-18 07:15:00,1.38559,1.38565,1.38529,1.38564,46100000.0
2007-10-18 07:16:00,1.38529,1.38569,1.38529,1.38569,23000000.0
2007-10-18 07:17:00,1.38557,1.38561,1.38513,1.38561,53800001.0
2007-10-18 07:18:00,1.38557,1.38577,1.38529,1.38571,57400000.0
2007-10-18 07:19:00,1.38563,1.38573,1.38543,1.38553,54400001.0
2007-10-18 07:20:00,1.38558,1.38581,1.38546,1.38564,55000000.0
2007-10-18 07:21:00,1.38553,1.38577,1.38535,1.38577,37200000.0
2007-10-18 07:22:00,1.38567,1.38567,1.38528,1.38555,39200000.0
2007-10-18 07:23:00,1.38545,1.38572,1.38545,1.38555,50200000.0
2007-10-18 07:24:00,1.38535,1.38542,1.38524,1.38542,36500000.0
2007-10-18 07:25:00,1.38565,1.38565,1.38532,1.38537,39800000.0
2007-10-18 07:26:00,1.38537,1.38568,1.38537,1.38568,35200000.0
2007-10-18 07:27:00,1.38568,1.38569,1.38524,1.38551,35600000.0
2007-10-18 07:28:00,1.38558,1.38583,1.3854,1.38556,53600000.0
2007-10-18 07:29:00,1.38546,1.38559,1.38534,1.38559,25800000.0
2007-10-18 07:30:00,1.38548,1.38548,1.38481,1.38538,37400000.0
2007-10-18 07:31:00,1.38525,1.38574,1.38525,1.38574,33000000.0
2007-10-18 07:32:00,1.38552,1.38591,1.38542,1.3858,42200000.0
2007-10-18 07:33:00,1.38579,1.38585,1.38547,1.38547,32600000.0
2007-10-18 07:34:00,1.3855,1.38586,1.3855,1.38586,50400000.0
2007-10-18 07:35:00,1.3857,1.38591,1.38559,1.38591,30800000.0
2007-10-18 07:36:00,1.38578,1.38596,1.38559,1.38592,37200000.0
2007-10-18 07:37:00,1.38593,1.38593,1.38552,1.38556,39800000.0
2007-10-18 07:38:00,1.38563,1.38563,1.38546,1.38557,31800000.0
2007-10-18 07:39:00,1.38548,1.38578,1.38548,1.3857,25400000.0
2007-10-18 07:40:00,1.38566,1.38586,1.38564,1.38574,43000000.0
2007-10-18 07:41:00,1.38568,1.38601,1.38558,1.38584,29200000.0
2007-10-18 07:42:00,1.38566,1.38585,1.38541,1.38573,46600000.0
2007-10-18 07:43:00,1.38572,1.38584,1.38552,1.38584,43000000.0
2007-10-18 07:44:00,1.38579,1.38579,1.38546,1.38568,41100000.0
2007-10-18 07:45:00,1.38554,1.38554,1.38476,1.38526,38800000.0
2007-10-18 07:46:00,1.38533,1.38536,1.38503,1.38531,44400001.0
2007-10-18 07:47:00,1.38521,1.38553,1.38476,1.38553,59200000.0
2007-10-18 07:48:00,1.38557,1.38566,1.38546,1.38566,45600001.0
2007-10-18 07:49:00,1.38559,1.38559,1.38515,1.38515,51100000.0
2007-10-18 07:50:00,1.38542,1.38558,1.38542,1.38556,21200000.0
2007-10-18 07:51:00,1.38548,1.38565,1.3853,1.38565,45300001.0
2007-10-18 07:52:00,1.38554,1.38555,1.38527,1.38534,24700000.0
2007-10-18 07:53:00,1.38538,1.38547,1.38523,1.38539,18200000.0
2007-10-18 07:54:00,1.3853,1.38543,1.38521,1.38521,33600000.0
2007-10-18 07:55:00,1.38551,1.38558,1.38511,1.38527,59500000.0
2007-10-18 07:56:00,1.38515,1.38539,1.38502,1.38539,47900001.0
2007-10-18 07:57:00,1.38524,1.38535,1.38506,1.38529,38000000.0
2007-10-18 07:58:00,1.38513,1.38532,1.3849,1.38505,41000000.0
2007-10-18 07:59:00,1.38458,1.3851,1.38458,1.38496,48300000.0
2007-10-18 08:00:00,1.38467,1.38471,1.38445,1.38452,49300000.0
2007-10-18 08:01:00,1.38456,1.38484,1.38456,1.38462,23200000.0
2007-10-18 08:02:00,1.38483,1.38519,1.38474,1.38519,36400000.0
2007-10-18 08:03:00,1.38523,1.38527,1.38505,1.38517,28000000.0
2007-10-18 08:04:00,1.3851,1.38521,1.38503,1.38503,31500000.0
2007-10-18 08:05:00,1.38498,1.38498,1.38481,1.38481,44500000.0
2007-10-18 08:06:00,1.38484,1.38511,1.38473,1.38497,90200002.0
2007-10-18 08:07:00,1.38481,1.3851,1.38462,1.3851,19600000.0
2007-10-18 08:08:00,1.38502,1.38538,1.38501,1.38514,44800001.0
2007-10-18 08:09:00,1.38535,1.38547,1.3852,1.38547,36200000.0
2007-10-18 08:10:00,1.38553,1.38563,1.38543,1.38553,47800000.0
2007-10-18 08:11:00,1.38557,1.38557,1.3853,1.38539,45800000.0
2007-10-18 08:12:00,1.38533,1.38534,1.38513,1.38531,30600000.0
2007-10-18 08:13:00,1.38498,1.38537,1.38498,1.38525,44000000.0
2007-10-18 08:14:00,1.3852,1.38527,1.38515,1.3852,61000001.0
2007-10-18 08:15:00,1.38525,1.38525,1.3851,1.38518,49600000.0
2007-10-18 08:16:00,1.38513,1.3852,1.38469,1.38512,56600001.0
2007-10-18 08:17:00,1.38526,1.38526,1.38484,1.38501,37400000.0
2007-10-18 08:18:00,1.38507,1.38507,1.38482,1.38495,48800001.0
2007-10-18 08:19:00,1.38489,1.38492,1.38468,1.38492,23000000.0
2007-10-18 08:20:00,1.38523,1.38525,1.38502,1.38516,42300000.0
2007-10-18 08:21:00,1.38493,1.3851,1.3847,1.3847,26000000.0
2007-10-18 08:22:00,1.38474,1.38576,1.38474,1.38576,25800000.0
2007-10-18 08:23:00,1.38569,1.38576,1.38536,1.38566,31600000.0
2007-10-18 08:24:00,1.3858,1.3858,1.38523,1.38555,44800000.0
2007-10-18 08:25:00,1.3856,1.38608,1.3856,1.38588,27000000.0
2007-10-18 08:26:00,1.38605,1.38609,1.38582,1.38596,47800000.0
2007-10-18 08:27:00,1.38571,1.38571,1.38516,1.38516,48300000.0
2007-10-18 08:28:00,1.38523,1.3854,1.3852,1.38532,62600000.0
2007-10-18 08:29:00,1.38531,1.38539,1.38529,1.3853,39000000.0
2007-10-18 08:30:00,1.385,1.38511,1.38456,1.38497,22000000.0
2007-10-18 08:31:00,1.38476,1.38498,1.38436,1.38472,38000000.0
2007-10-18 08:32:00,1.38451,1.3846,1.38404,1.38426,20000000.0
2007-10-18 08:33:00,1.3844,1.38489,1.3844,1.38465,27600000.0
2007-10-18 08:34:00,1.38485,1.38498,1.3847,1.38498,30600000.0
2007-10-18 08:35:00,1.3848,1.38501,1.38468,1.38494,43800000.0
2007-10-18 08:36:00,1.38495,1.38495,1.38444,1.38464,40800000.0
2007-10-18 08:37:00,1.38468,1.38502,1.38456,1.38502,30800000.0
2007-10-18 08:38:00,1.38494,1.3853,1.38489,1.38503,24400000.0
2007-10-18 08:39:00,1.38544,1.38567,1.38496,1.38567,33900000.0
2007-10-18 08:40:00,1.38579,1.38598,1.38525,1.38525,41800000.0
2007-10-18 08:41:00,1.38498,1.38502,1.38473,1.38502,27000000.0
2007-10-18 08:42:00,1.38513,1.38527,1.38487,1.38527,37400000.0
2007-10-18 08:43:00,1.38529,1.38545,1.38478,1.38478,46000000.0
2007-10-18 08:44:00,1.38505,1.38523,1.38468,1.38523,28200000.0
2007-10-18 08:45:00,1.38529,1.38555,1.38513,1.38513,34600000.0
2007-10-18 08:46:00,1.3851,1.3851,1.38492,1.38509,42900000.0
2007-10-18 08:47:00,1.38509,1.38519,1.38484,1.38484,26600000.0
2007-10-18 08:48:00,1.38502,1.38524,1.38491,1.38524,37600000.0
2007-10-18 08:49:00,1.38513,1.38565,1.38513,1.38565,44800000.0
2007-10-18 08:50:00,1.38532,1.38542,1.3849,1.38506,27800000.0
2007-10-18 08:51:00,1.38503,1.38508,1.38486,1.38502,37200000.0
2007-10-18 08:52:00,1.38555,1.38555,1.38489,1.38503,49600000.0
2007-10-18 08:53:00,1.38491,1.38492,1.38464,1.38484,37800000.0
2007-10-18 08:54:00,1.38492,1.38541,1.38492,1.38518,25600000.0
2007-10-18 08:55:00,1.38519,1.38571,1.38498,1.38542,44100000.0
2007-10-18 08:56:00,1.38537,1.38573,1.38527,1.38537,26400000.0
2007-10-18 08:57:00,1.38524,1.38524,1.38496,1.38496,16200000.0
2007-10-18 08:58:00,1.38509,1.38542,1.38492,1.38542,38800000.0
2007-10-18 08:59:00,1.38525,1.38547,1.38507,1.38543,51000000.0
2007-10-18 09:00:00,1.38554,1.38583,1.38547,1.3857,37600000.0
2007-10-18 09:01:00,1.38545,1.38545,1.3851,1.38529,36300000.0
2007-10-18 09:02:00,1.38539,1.38561,1.38539,1.38539,34200000.0
2007-10-18 09:03:00,1.38498,1.3856,1.38498,1.38523,50200000.0
2007-10-18 09:04:00,1.3855,1.38574,1.38536,1.38558,22700000.0
2007-10-18 09:05:00,1.38613,1.38661,1.3857,1.38622,25800000.0
2007-10-18 09:06:00,1.3862,1.3862,1.38525,1.38525,36800000.0
2007-10-18 09:07:00,1.38514,1.38563,1.38511,1.38532,29600000.0
2007-10-18 09:08:00,1.38541,1.38541,1.38476,1.3849,43200000.0
2007-10-18 09:09:00,1.38489,1.38499,1.38469,1.38481,32400000.0
2007-10-18 09:10:00,1.38481,1.38513,1.38478,1.38478,39800000.0
2007-10-18 09:11:00,1.38462,1.38497,1.38447,1.38478,52900000.0
2007-10-18 09:12:00,1.38482,1.38485,1.38462,1.38473,26200000.0
2007-10-18 09:13:00,1.38457,1.38468,1.3844,1.38451,32600000.0
2007-10-18 09:14:00,1.38433,1.38474,1.38433,1.3847,21200000.0
2007-10-18 09:15:00,1.38465,1.38494,1.38451,1.38494,31400000.0
2007-10-18 09:16:00,1.38508,1.3852,1.38439,1.38485,43800000.0
2007-10-18 09:17:00,1.38523,1.38539,1.385,1.38539,37600000.0
2007-10-18 09:18:00,1.3857,1.38616,1.3857,1.38601,32200000.0
2007-10-18 09:19:00,1.38568,1.38598,1.38531,1.38559,20800000.0
2007-10-18 09:20:00,1.38552,1.38552,1.38498,1.38498,24600000.0
2007-10-18 09:21:00,1.38502,1.38513,1.38476,1.3849,34600000.0
2007-10-18 09:22:00,1.38495,1.38506,1.38495,1.38506,31600000.0
2007-10-18 09:23:00,1.38497,1.3854,1.38497,1.38532,55400000.0
2007-10-18 09:24:00,1.38562,1.38568,1.38543,1.38565,42000000.0
2007-10-18 09:25:00,1.38566,1.38627,1.38564,1.38609,32600000.0
2007-10-18 09:26:00,1.38605,1.38629,1.38588,1.38629,52500000.0
2007-10-18 09:27:00,1.3862,1.3862,1.38571,1.38582,37600000.0
2007-10-18 09:28:00,1.38591,1.38617,1.38591,1.3861,29400000.0
2007-10-18 09:29:00,1.38613,1.3862,1.38547,1.38598,18400000.0
2007-10-18 09:30:00,1.38597,1.38608,1.38575,1.38577,30600000.0
2007-10-18 09:31:00,1.3859,1.38617,1.3859,1.38596,40200000.0
2007-10-18 09:32:00,1.38613,1.38623,1.38584,1.38605,37600000.0
2007-10-18 09:33:00,1.38614,1.38623,1.38583,1.38583,57400000.0
2007-10-18 09:34:00,1.38585,1.38647,1.38585,1.38639,47200000.0
2007-10-18 09:35:00,1.38632,1.38632,1.38595,1.38609,33800000.0
2007-10-18 09:36:00,1.38599,1.38605,1.38584,1.38584,28000000.0
2007-10-18 09:37:00,1.38591,1.38604,1.38591,1.38604,27800000.0
2007-10-18 09:38:00,1.386,1.38605,1.38571,1.38583,50600000.0
2007-10-18 09:39:00,1.38568,1.38592,1.38568,1.38581,37400000.0
2007-10-18 09:40:00,1.38583,1.38594,1.38564,1.38592,32800000.0
2007-10-18 09:41:00,1.38621,1.38627,1.38547,1.38597,36200000.0
2007-10-18 09:42:00,1.38592,1.38606,1.38585,1.38585,65300001.0
2007-10-18 09:43:00,1.3857,1.38573,1.38559,1.38572,27000000.0
2007-10-18 09:44:00,1.3856,1.3856,1.38534,1.38549,45500000.0
2007-10-18 09:45:00,1.38572,1.38605,1.38527,1.38527,22000000.0
2007-10-18 09:46:00,1.38557,1.386,1.38547,1.38595,55400000.0
2007-10-18 09:47:00,1.38594,1.38605,1.3858,1.38601,23800000.0
2007-10-18 09:48:00,1.38593,1.38611,1.38584,1.38603,47200000.0
2007-10-18 09:49:00,1.38617,1.38633,1.38597,1.38618,18400000.0
2007-10-18 09:50:00,1.38632,1.38651,1.38632,1.38633,50900000.0
2007-10-18 09:51:00,1.38627,1.38646,1.38597,1.38618,55400000.0
2007-10-18 09:52:00,1.38608,1.38621,1.38604,1.38619,39000000.0
2007-10-18 09:53:00,1.38592,1.38626,1.38592,1.38602,41000000.0
2007-10-18 09:54:00,1.38615,1.3865,1.38615,1.3865,28000000.0
2007-10-18 09:55:00,1.38646,1.38671,1.38633,1.38664,40000000.0
2007-10-18 09:56:00,1.38642,1.387,1.38642,1.38671,48500000.0
2007-10-18 09:57:00,1.38686,1.38689,1.38655,1.38655,46000000.0
2007-10-18 09:58:00,1.3867,1.38692,1.38644,1.38692,33800000.0
2007-10-18 09:59:00,1.38684,1.38727,1.38684,1.38727,47800001.0
2007-10-18 10:00:00,1.3873,1.38745,1.38697,1.38735,44000000.0
2007-10-18 10:01:00,1.38754,1.38754,1.38703,1.38724,39800000.0
2007-10-18 10:02:00,1.38719,1.38731,1.38692,1.38711,31600000.0
2007-10-18 10:03:00,1.38707,1.38729,1.387,1.38715,28000000.0
2007-10-18 10:04:00,1.3877,1.38813,1.38734,1.38813,52000000.0
2007-10-18 10:05:00,1.38825,1.38899,1.38825,1.38864,27200000.0
2007-10-18 10:06:00,1.38868,1.38878,1.38853,1.38853,37700000.0
2007-10-18 10:07:00,1.38833,1.38836,1.38798,1.38818,22000000.0
2007-10-18 10:08:00,1.38803,1.3885,1.38803,1.38832,38400000.0
2007-10-18 10:09:00,1.38831,1.38831,1.38793,1.38818,24100000.0
2007-10-18 10:10:00,1.38843,1.38872,1.38831,1.38871,40600000.0
2007-10-18 10:11:00,1.38853,1.38901,1.38853,1.38869,59300001.0
2007-10-18 10:12:00,1.3886,1.38893,1.3886,1.38876,24400000.0
2007-10-18 10:13:00,1.38869,1.38869,1.38845,1.3886,49800000.0
2007-10-18 10:14:00,1.38844,1.38859,1.38832,1.38859,28500000.0
2007-10-18 10:15:00,1.38839,1.38852,1.38839,1.38849,34800000.0
2007-10-18 10:16:00,1.38856,1.38872,1.38845,1.3886,34600000.0
2007-10-18 10:17:00,1.38845,1.38846,1.38797,1.38821,26400000.0
2007-10-18 10:18:00,1.38819,1.3883,1.38803,1.3881,35800000.0
2007-10-18 10:19:00,1.38801,1.38801,1.38771,1.38784,39000000.0
2007-10-18 10:20:00,1.38819,1.38828,1.38781,1.38807,26000000.0
2007-10-18 10:21:00,1.38783,1.38788,1.38754,1.38754,43800000.0
2007-10-18 10:22:00,1.38776,1.38776,1.38682,1.3874,25200000.0
2007-10-18 10:23:00,1.3874,1.3876,1.38727,1.38727,45800000.0
2007-10-18 10:24:00,1.38705,1.38723,1.38695,1.38723,32800000.0
2007-10-18 10:25:00,1.38728,1.38743,1.3872,1.38733,44800000.0
2007-10-18 10:26:00,1.38695,1.38695,1.38489,1.38548,56800000.0
2007-10-18 10:27:00,1.38582,1.38641,1.38564,1.38564,27000000.0
2007-10-18 10:28:00,1.38548,1.38588,1.3853,1.38575,47200000.0
2007-10-18 10:29:00,1.38588,1.38617,1.38573,1.38608,34600000.0
2007-10-18 10:30:00,1.38598,1.38631,1.38587,1.38605,51800000.0
2007-10-18 10:31:00,1.38583,1.38628,1.38567,1.38628,47300000.0
2007-10-18 10:32:00,1.38604,1.38648,1.38604,1.38648,26700000.0
2007-10-18 10:33:00,1.38658,1.38674,1.38639,1.38667,43800000.0
2007-10-18 10:34:00,1.38691,1.38746,1.38691,1.38714,54500000.0
2007-10-18 10:35:00,1.38724,1.38748,1.38704,1.38728,26800000.0
2007-10-18 10:36:00,1.3873,1.3875,1.38721,1.38721,18400000.0
2007-10-18 10:37:00,1.38754,1.38787,1.3874,1.38763,50700000.0
2007-10-18 10:38:00,1.3879,1.38796,1.38733,1.38786,35000000.0
2007-10-18 10:39:00,1.38789,1.38801,1.38766,1.38769,48400000.0
2007-10-18 10:40:00,1.38764,1.38766,1.38731,1.38752,22400000.0
2007-10-18 10:41:00,1.38748,1.38748,1.38688,1.38707,43600000.0
2007-10-18 10:42:00,1.38685,1.38686,1.38649,1.38669,42900000.0
2007-10-18 10:43:00,1.38658,1.38683,1.38636,1.38636,27800000.0
2007-10-18 10:44:00,1.38635,1.38673,1.38635,1.38655,43300000.0
2007-10-18 10:45:00,1.38625,1.38665,1.38625,1.38633,42400000.0
2007-10-18 10:46:00,1.38679,1.38679,1.38651,1.38656,36600000.0
2007-10-18 10:47:00,1.38683,1.38727,1.38683,1.38706,37800000.0
2007-10-18 10:48:00,1.38722,1.38743,1.38712,1.38743,45800000.0
2007-10-18 10:49:00,1.38764,1.38774,1.38737,1.38752,27600000.0
2007-10-18 10:50:00,1.38775,1.38782,1.38741,1.38769,46200000.0
2007-10-18 10:51:00,1.38775,1.38775,1.38704,1.38704,32600000.0
2007-10-18 10:52:00,1.38729,1.38781,1.38729,1.38781,52600001.0
2007-10-18 10:53:00,1.38758,1.38773,1.38741,1.38758,36300000.0
2007-10-18 10:54:00,1.38767,1.38771,1.38721,1.38771,27000000.0
2007-10-18 10:55:00,1.38759,1.38774,1.38733,1.38762,40900000.0
2007-10-18 10:56:00,1.38767,1.3877,1.3875,1.38761,42200000.0
2007-10-18 10:57:00,1.38742,1.38742,1.38707,1.38729,28600000.0
2007-10-18 10:58:00,1.38709,1.38738,1.38704,1.38722,90700000.0
2007-10-18 10:59:00,1.38766,1.38772,1.38699,1.38728,31400000.0
2007-10-18 11:00:00,1.38725,1.3875,1.38709,1.38722,40400000.0
2007-10-18 11:01:00,1.38707,1.38707,1.38666,1.38667,39100000.0
2007-10-18 11:02:00,1.38673,1.38676,1.38639,1.38662,30300000.0
2007-10-18 11:03:00,1.38647,1.38654,1.38624,1.38654,28800000.0
2007-10-18 11:04:00,1.38651,1.38701,1.38626,1.38701,37400000.0
2007-10-18 11:05:00,1.3868,1.3868,1.38624,1.38657,60700000.0
2007-10-18 11:06:00,1.38667,1.38705,1.38667,1.38695,32200000.0
2007-10-18 11:07:00,1.387,1.38708,1.38662,1.38708,54300000.0
2007-10-18 11:08:00,1.38727,1.38729,1.38704,1.38712,22000000.0
2007-10-18 11:09:00,1.38722,1.38797,1.38722,1.38797,41600000.0
2007-10-18 11:10:00,1.38812,1.38823,1.38808,1.3882,36700000.0
2007-10-18 11:11:00,1.3883,1.38858,1.38796,1.38858,38600000.0
2007-10-18 11:12:00,1.38844,1.38863,1.38827,1.38841,39600000.0
2007-10-18 11:13:00,1.38839,1.38854,1.38827,1.38844,69800000.0
2007-10-18 11:14:00,1.38845,1.38853,1.38819,1.3884,34200000.0
2007-10-18 11:15:00,1.38852,1.38852,1.38823,1.38823,34800000.0
2007-10-18 11:16:00,1.3881,1.38813,1.38793,1.38804,36000000.0
2007-10-18 11:17:00,1.38801,1.38827,1.38795,1.38809,21600000.0
2007-10-18 11:18:00,1.38799,1.38804,1.38728,1.38783,42400000.0
2007-10-18 11:19:00,1.38801,1.38808,1.38763,1.38764,32900000.0
2007-10-18 11:20:00,1.38774,1.38798,1.3877,1.38794,30400000.0
2007-10-18 11:21:00,1.38793,1.38809,1.38754,1.38808,41200000.0
2007-10-18 11:22:00,1.38837,1.3887,1.38822,1.38822,48400001.0
2007-10-18 11:23:00,1.38815,1.38847,1.38799,1.38835,32400000.0
2007-10-18 11:24:00,1.3885,1.3885,1.38815,1.38815,44100000.0
2007-10-18 11:25:00,1.38819,1.38819,1.38764,1.38806,39800000.0
2007-10-18 11:26:00,1.38789,1.38789,1.38705,1.38719,29200000.0
2007-10-18 11:27:00,1.38707,1.38753,1.38672,1.38753,43100000.0
2007-10-18 11:28:00,1.38735,1.38785,1.38735,1.38773,31400000.0
2007-10-18 11:29:00,1.38771,1.38771,1.38745,1.38758,28800000.0
2007-10-18 11:30:00,1.38748,1.38769,1.38743,1.38769,27800000.0
2007-10-18 11:31:00,1.38761,1.38761,1.38733,1.38752,46600000.0
2007-10-18 11:32:00,1.38743,1.38779,1.38743,1.38762,30200000.0
2007-10-18 11:33:00,1.38757,1.38817,1.38757,1.38817,58100000.0
2007-10-18 11:34:00,1.38788,1.38831,1.38781,1.38824,27100000.0
2007-10-18 11:35:00,1.388,1.3882,1.38793,1.3882,42700001.0
2007-10-18 11:36:00,1.3881,1.3881,1.38788,1.38804,54900000.0
2007-10-18 11:37:00,1.38792,1.38813,1.38786,1.38811,58800000.0
2007-10-18 11:38:00,1.3882,1.38856,1.38807,1.38854,39800000.0
2007-10-18 11:39:00,1.38835,1.38844,1.38807,1.38808,32800000.0
2007-10-18 11:40:00,1.38797,1.38818,1.38784,1.38818,30000000.0
2007-10-18 11:41:00,1.38787,1.38792,1.38775,1.38787,22800000.0
2007-10-18 11:42:00,1.38783,1.38786,1.38758,1.38758,51400001.0
2007-10-18 11:43:00,1.3877,1.38771,1.3874,1.38753,24400000.0
2007-10-18 11:44:00,1.38765,1.38769,1.38751,1.38751,29400000.0
2007-10-18 11:45:00,1.38769,1.38769,1.38733,1.38752,67700000.0
2007-10-18 11:46:00,1.38746,1.38746,1.38721,1.38733,28200000.0
2007-10-18 11:47:00,1.3873,1.38753,1.38724,1.38735,50800000.0
2007-10-18 11:48:00,1.38743,1.38759,1.38737,1.38737,26800000.0
2007-10-18 11:49:00,1.38764,1.38764,1.38746,1.38746,30200000.0
2007-10-18 11:50:00,1.38733,1.38798,1.38733,1.38796,42200001.0
2007-10-18 11:51:00,1.38827,1.38832,1.38777,1.38812,31600000.0
2007-10-18 11:52:00,1.38809,1.38809,1.38795,1.38795,35400000.0
2007-10-18 11:53:00,1.3879,1.38804,1.38764,1.38788,32400000.0
2007-10-18 11:54:00,1.38797,1.38797,1.38782,1.38785,22800000.0
2007-10-18 11:55:00,1.38788,1.38801,1.38753,1.38756,32800000.0
2007-10-18 11:56:00,1.38756,1.38777,1.38751,1.38757,37700000.0
2007-10-18 11:57:00,1.38765,1.38779,1.38756,1.38776,26800000.0
2007-10-18 11:58:00,1.3878,1.38786,1.3875,1.38769,36600000.0
2007-10-18 11:59:00,1.38789,1.38797,1.38767,1.38789,41700000.0
2007-10-18 12:00:00,1.38782,1.38801,1.38782,1.38801,28900000.0
2007-10-18 12:01:00,1.38791,1.38791,1.38759,1.38781,30400000.0
2007-10-18 12:02:00,1.38773,1.38773,1.38745,1.3875,40699999.0
2007-10-18 12:03:00,1.38772,1.388,1.38756,1.38756,26400000.0
2007-10-18 12:04:00,1.38778,1.38798,1.38766,1.38793,46500000.0
2007-10-18 12:05:00,1.3878,1.38791,1.38769,1.38775,28200000.0
2007-10-18 12:06:00,1.38772,1.38791,1.38764,1.38783,86000000.0
2007-10-18 12:07:00,1.38786,1.38788,1.38768,1.38779,43500000.0
2007-10-18 12:08:00,1.38773,1.38791,1.38764,1.38785,33000000.0
2007-10-18 12:09:00,1.38782,1.38812,1.38782,1.38804,28600000.0
2007-10-18 12:10:00,1.38794,1.38806,1.38771,1.38806,60100000.0
2007-10-18 12:11:00,1.38821,1.38832,1.38792,1.38818,27800000.0
2007-10-18 12:12:00,1.38834,1.38843,1.38808,1.38829,45200000.0
2007-10-18 12:13:00,1.38829,1.38841,1.38829,1.38836,21200000.0
2007-10-18 12:14:00,1.38828,1.38833,1.388,1.38819,28800000.0
2007-10-18 12:15:00,1.3884,1.38855,1.38809,1.3885,21800000.0
2007-10-18 12:16:00,1.38838,1.38862,1.38806,1.3882,40800000.0
2007-10-18 12:17:00,1.38814,1.38822,1.388,1.38801,21000000.0
2007-10-18 12:18:00,1.38797,1.38797,1.38761,1.38782,41800000.0
2007-10-18 12:19:00,1.38771,1.38794,1.3876,1.3876,31600000.0
2007-10-18 12:20:00,1.3874,1.38792,1.3874,1.38792,38800000.0
2007-10-18 12:21:00,1.38777,1.38777,1.38752,1.38758,49400000.0
2007-10-18 12:22:00,1.38774,1.38782,1.38756,1.38777,89400000.0
2007-10-18 12:23:00,1.38771,1.38796,1.38767,1.38783,38800000.0
2007-10-18 12:24:00,1.38739,1.38771,1.38739,1.3876,24200000.0
2007-10-18 12:25:00,1.38747,1.38771,1.38735,1.38735,45900000.0
2007-10-18 12:26:00,1.38739,1.38752,1.38692,1.38746,33000000.0
2007-10-18 12:27:00,1.38736,1.3874,1.38713,1.3874,71000000.0
2007-10-18 12:28:00,1.3876,1.3878,1.38736,1.38748,42400000.0
2007-10-18 12:29:00,1.38743,1.38743,1.38706,1.38739,46200000.0
2007-10-18 12:30:00,1.38732,1.38769,1.38732,1.38769,49100000.0
2007-10-18 12:31:00,1.38759,1.38761,1.38738,1.38743,40400000.0
2007-10-18 12:32:00,1.38768,1.3877,1.38745,1.38745,30600000.0
2007-10-18 12:33:00,1.38755,1.38755,1.38726,1.38735,35600000.0
2007-10-18 12:34:00,1.38703,1.38703,1.38665,1.38672,40300000.0
2007-10-18 12:35:00,1.38672,1.38674,1.38651,1.38667,33800000.0
2007-10-18 12:36:00,1.38663,1.38663,1.38628,1.3865,30400000.0
2007-10-18 12:37:00,1.38644,1.38677,1.38644,1.38668,39000000.0
2007-10-18 12:38:00,1.38689,1.38699,1.38688,1.38699,37800000.0
2007-10-18 12:39:00,1.38731,1.38736,1.38644,1.38644,37200000.0
2007-10-18 12:40:00,1.38689,1.38767,1.38689,1.38745,30900000.0
2007-10-18 12:41:00,1.38755,1.38755,1.38707,1.38755,49600000.0
2007-10-18 12:42:00,1.38755,1.38755,1.38737,1.38747,44200000.0
2007-10-18 12:43:00,1.38773,1.38786,1.3877,1.38779,23000000.0
2007-10-18 12:44:00,1.38801,1.38801,1.38736,1.38764,45200000.0
2007-10-18 12:45:00,1.3876,1.38782,1.3876,1.38762,30600000.0
2007-10-18 12:46:00,1.38792,1.38807,1.38771,1.38782,29300000.0
2007-10-18 12:47:00,1.38762,1.38782,1.38756,1.38767,44000000.0
2007-10-18 12:48:00,1.38764,1.38795,1.38764,1.38772,28000000.0
2007-10-18 12:49:00,1.38761,1.38784,1.38754,1.3876,29800000.0
2007-10-18 12:50:00,1.38771,1.38796,1.38748,1.3879,30200000.0
2007-10-18 12:51:00,1.38794,1.38794,1.38766,1.38766,63600000.0
2007-10-18 12:52:00,1.38785,1.38811,1.38761,1.38811,44800000.0
2007-10-18 12:53:00,1.38786,1.38786,1.38705,1.38736,47000001.0
2007-10-18 12:54:00,1.38771,1.38783,1.38757,1.38768,42600000.0
2007-10-18 12:55:00,1.38793,1.38793,1.38737,1.38744,44600000.0
2007-10-18 12:56:00,1.38744,1.38776,1.38736,1.38752,30400000.0
2007-10-18 12:57:00,1.38751,1.38751,1.38689,1.38706,24800000.0
2007-10-18 12:58:00,1.38697,1.38714,1.38693,1.38709,36200000.0
2007-10-18 12:59:00,1.38671,1.38725,1.38671,1.38715,41800000.0
2007-10-18 13:00:00,1.3871,1.38741,1.38702,1.38716,33000000.0
2007-10-18 13:01:00,1.38708,1.38729,1.38697,1.38697,21400000.0
2007-10-18 13:02:00,1.38708,1.38746,1.38708,1.38736,30600000.0
2007-10-18 13:03:00,1.38721,1.38732,1.38706,1.38732,49800000.0
2007-10-18 13:04:00,1.38707,1.38746,1.38703,1.38734,86699999.0
2007-10-18 13:05:00,1.3873,1.3878,1.3873,1.38776,29200000.0
2007-10-18 13:06:00,1.38755,1.38761,1.38721,1.38753,37800000.0
2007-10-18 13:07:00,1.38793,1.38793,1.38765,1.38772,44200001.0
2007-10-18 13:08:00,1.38779,1.38833,1.38772,1.38833,36600000.0
2007-10-18 13:09:00,1.38841,1.38864,1.38806,1.38857,24800000.0
2007-10-18 13:10:00,1.3886,1.38885,1.38838,1.38839,63500000.0
2007-10-18 13:11:00,1.3884,1.38855,1.38831,1.38855,25600000.0
2007-10-18 13:12:00,1.38884,1.38906,1.3886,1.38861,28200000.0
2007-10-18 13:13:00,1.38871,1.38889,1.38854,1.38874,33800000.0
2007-10-18 13:14:00,1.38857,1.38857,1.38794,1.38823,46400000.0
2007-10-18 13:15:00,1.3883,1.38843,1.38789,1.38821,73700001.0
2007-10-18 13:16:00,1.3883,1.3891,1.3883,1.38876,39400000.0
2007-10-18 13:17:00,1.38857,1.38934,1.38857,1.38925,42400000.0
2007-10-18 13:18:00,1.38953,1.38964,1.38921,1.38939,40400000.0
2007-10-18 13:19:00,1.38939,1.3895,1.38929,1.38935,23400000.0
2007-10-18 13:20:00,1.38946,1.38948,1.38859,1.38882,31600000.0
2007-10-18 13:21:00,1.38911,1.38975,1.38911,1.38975,31600000.0
2007-10-18 13:22:00,1.38992,1.39002,1.38972,1.38999,37800000.0
2007-10-18 13:23:00,1.3896,1.39002,1.3896,1.38981,51800001.0
2007-10-18 13:24:00,1.38988,1.39021,1.38975,1.38998,25000000.0
2007-10-18 13:25:00,1.38991,1.38994,1.38982,1.38989,40400001.0
2007-10-18 13:26:00,1.38986,1.39023,1.38982,1.38982,26800000.0
2007-10-18 13:27:00,1.39,1.39011,1.38963,1.38963,35400000.0
2007-10-18 13:28:00,1.38955,1.38987,1.38955,1.38981,52000000.0
2007-10-18 13:29:00,1.39011,1.39011,1.38947,1.38998,43800000.0
2007-10-18 13:30:00,1.38997,1.3902,1.38979,1.39008,57600000.0
2007-10-18 13:31:00,1.39023,1.3903,1.3897,1.3903,42000000.0
2007-10-18 13:32:00,1.39049,1.39076,1.39025,1.39042,458100003.0
2007-10-18 13:33:00,1.39023,1.39039,1.39012,1.39023,622400001.0
2007-10-18 13:34:00,1.39008,1.39023,1.38965,1.38978,546700001.0
2007-10-18 13:35:00,1.3899,1.39046,1.38987,1.39034,399600001.0
2007-10-18 13:36:00,1.39023,1.39053,1.39012,1.39032,192700001.0
2007-10-18 13:37:00,1.39017,1.39039,1.38997,1.39014,591700001.0
2007-10-18 13:38:00,1.39013,1.39032,1.39004,1.3903,389700000.0
2007-10-18 13:39:00,1.39032,1.39042,1.39022,1.39029,205900001.0
2007-10-18 13:40:00,1.39025,1.39047,1.3901,1.39016,391900001.0
2007-10-18 13:41:00,1.39023,1.39052,1.39018,1.39024,380499999.0
2007-10-18 13:42:00,1.39026,1.3905,1.39009,1.39041,571900001.0
2007-10-18 13:43:00,1.39036,1.39042,1.39023,1.3904,185900000.0
2007-10-18 13:44:00,1.39035,1.39056,1.39012,1.39044,369800001.0
2007-10-18 13:45:00,1.39039,1.39073,1.39039,1.39064,199500001.0
2007-10-18 13:46:00,1.39068,1.39068,1.39045,1.39047,162300000.0
2007-10-18 13:47:00,1.39049,1.3907,1.39038,1.3907,227900000.0
2007-10-18 13:48:00,1.3908,1.39126,1.3908,1.39112,104300000.0
2007-10-18 13:49:00,1.39101,1.39112,1.39077,1.39087,330800000.0
2007-10-18 13:50:00,1.3909,1.3912,1.39061,1.39068,173700000.0
2007-10-18 13:51:00,1.3907,1.39125,1.39064,1.39092,365800000.0
2007-10-18 13:52:00,1.39093,1.39119,1.39065,1.39101,357900002.0
2007-10-18 13:53:00,1.39105,1.39124,1.39096,1.39108,356000001.0
2007-10-18 13:54:00,1.3909,1.39113,1.39076,1.39108,367000001.0
2007-10-18 13:55:00,1.391,1.39114,1.39088,1.39109,472800001.0
2007-10-18 13:56:00,1.39104,1.39141,1.391,1.39101,411200002.0
2007-10-18 13:57:00,1.39095,1.39123,1.39095,1.39109,285700001.0
2007-10-18 13:58:00,1.3911,1.39118,1.39101,1.39113,369100001.0
2007-10-18 13:59:00,1.39118,1.39119,1.39089,1.39089,332600000.0
2007-10-18 14:00:00,1.39079,1.39096,1.39062,1.39062,422700000.0
2007-10-18 14:01:00,1.39085,1.39116,1.3908,1.391,199700000.0
2007-10-18 14:02:00,1.39132,1.39153,1.39113,1.3913,310900001.0
2007-10-18 14:03:00,1.39141,1.39183,1.39124,1.39176,425100001.0
2007-10-18 14:04:00,1.39187,1.39238,1.39174,1.39231,300500000.0
2007-10-18 14:05:00,1.39254,1.39344,1.39254,1.39344,463000002.0
2007-10-18 14:06:00,1.39349,1.39378,1.39316,1.39376,481300001.0
2007-10-18 14:07:00,1.39369,1.39369,1.3933,1.39368,417200002.0
2007-10-18 14:08:00,1.39373,1.39378,1.39345,1.39372,258900000.0
2007-10-18 14:09:00,1.39362,1.39398,1.39349,1.39398,276000000.0
2007-10-18 14:10:00,1.39421,1.39497,1.39413,1.39493,220000000.0
2007-10-18 14:11:00,1.39497,1.3955,1.39473,1.3954,208000000.0
2007-10-18 14:12:00,1.39537,1.39559,1.39468,1.39471,463200000.0
2007-10-18 14:13:00,1.39466,1.39481,1.39431,1.39447,410100000.0
2007-10-18 14:14:00,1.39439,1.39467,1.39403,1.39461,471900000.0
2007-10-18 14:15:00,1.39455,1.39455,1.39419,1.39429,233900000.0
2007-10-18 14:16:00,1.39422,1.39422,1.39389,1.39404,170700000.0
2007-10-18 14:17:00,1.39401,1.39432,1.39393,1.39414,161800001.0
2007-10-18 14:18:00,1.39419,1.39448,1.39402,1.39442,222200001.0
2007-10-18 14:19:00,1.39435,1.39456,1.39414,1.39425,431700000.0
2007-10-18 14:20:00,1.39444,1.39471,1.39444,1.39457,276600000.0
2007-10-18 14:21:00,1.39448,1.3947,1.39413,1.39413,407500001.0
2007-10-18 14:22:00,1.39419,1.3944,1.39405,1.39415,478000002.0
2007-10-18 14:23:00,1.39426,1.39468,1.39426,1.39463,427700000.0
2007-10-18 14:24:00,1.39455,1.39455,1.39399,1.39417,390200000.0
2007-10-18 14:25:00,1.39425,1.39493,1.39425,1.39453,280700001.0
2007-10-18 14:26:00,1.39461,1.39518,1.39452,1.39463,383100000.0
2007-10-18 14:27:00,1.39465,1.39487,1.39443,1.39443,174900001.0
2007-10-18 14:28:00,1.39442,1.39472,1.39436,1.39451,535200000.0
2007-10-18 14:29:00,1.39455,1.39457,1.39403,1.39427,555800002.0
2007-10-18 14:30:00,1.39437,1.39608,1.39437,1.39608,668200001.0
2007-10-18 14:31:00,1.39645,1.39717,1.39637,1.39673,414900000.0
2007-10-18 14:32:00,1.39669,1.39685,1.39627,1.39641,306700000.0
2007-10-18 14:33:00,1.39628,1.39628,1.39559,1.39559,195100000.0
2007-10-18 14:34:00,1.39572,1.396,1.39572,1.39587,143700000.0
2007-10-18 14:35:00,1.39592,1.39595,1.39577,1.39586,235400000.0
2007-10-18 14:36:00,1.39572,1.39585,1.39529,1.39541,306300003.0
2007-10-18 14:37:00,1.39554,1.39573,1.39501,1.39542,226100001.0
2007-10-18 14:38:00,1.39549,1.39586,1.39549,1.3955,144800000.0
2007-10-18 14:39:00,1.39543,1.39561,1.39518,1.39551,210700000.0
2007-10-18 14:40:00,1.39549,1.39565,1.39516,1.39543,298300000.0
2007-10-18 14:41:00,1.3955,1.39573,1.39542,1.39564,351399999.0
2007-10-18 14:42:00,1.39549,1.39549,1.39485,1.39513,111500000.0
2007-10-18 14:43:00,1.39506,1.39543,1.39502,1.39535,137900000.0
2007-10-18 14:44:00,1.39546,1.3955,1.39516,1.39547,436100000.0
2007-10-18 14:45:00,1.3955,1.39551,1.39527,1.3955,342800002.0
2007-10-18 14:46:00,1.39544,1.39544,1.39502,1.3952,281100000.0
2007-10-18 14:47:00,1.39508,1.39508,1.39484,1.39501,251000001.0
2007-10-18 14:48:00,1.39513,1.3956,1.39487,1.39551,392800000.0
2007-10-18 14:49:00,1.39532,1.39553,1.39485,1.39485,175200001.0
2007-10-18 14:50:00,1.39465,1.39521,1.39464,1.39504,286800000.0
2007-10-18 14:51:00,1.39522,1.39584,1.39493,1.39547,180000000.0
2007-10-18 14:52:00,1.39525,1.39549,1.39472,1.39495,314700001.0
2007-10-18 14:53:00,1.39495,1.39529,1.39474,1.39513,395600000.0
2007-10-18 14:54:00,1.39496,1.39529,1.39474,1.39511,136199999.0
2007-10-18 14:55:00,1.39499,1.3951,1.39476,1.39492,231400000.0
2007-10-18 14:56:00,1.3949,1.39496,1.39449,1.39469,439800000.0
2007-10-18 14:57:00,1.39473,1.39501,1.39445,1.39477,392800001.0
2007-10-18 14:58:00,1.39499,1.3952,1.39493,1.39515,343800001.0
2007-10-18 14:59:00,1.39517,1.39542,1.39474,1.39516,214900000.0
2007-10-18 15:00:00,1.39521,1.39521,1.39468,1.39483,690799997.0
2007-10-18 15:01:00,1.39489,1.39555,1.39489,1.39517,322900000.0
2007-10-18 15:02:00,1.3951,1.39545,1.39492,1.39529,524300002.0
2007-10-18 15:03:00,1.39526,1.39582,1.39525,1.39549,417700000.0
2007-10-18 15:04:00,1.39541,1.39566,1.39534,1.39552,473100000.0
2007-10-18 15:05:00,1.39554,1.39556,1.39503,1.39503,402400002.0
2007-10-18 15:06:00,1.39503,1.39541,1.39503,1.39534,364399999.0
2007-10-18 15:07:00,1.39537,1.3954,1.39517,1.39524,328500001.0
2007-10-18 15:08:00,1.39502,1.3952,1.39455,1.39455,444300000.0
2007-10-18 15:09:00,1.39445,1.39489,1.39445,1.39448,538800004.0
2007-10-18 15:10:00,1.39448,1.39459,1.3943,1.39452,524000000.0
2007-10-18 15:11:00,1.3945,1.39467,1.39433,1.39453,422500001.0
2007-10-18 15:12:00,1.3945,1.39484,1.3945,1.39478,393699999.0
2007-10-18 15:13:00,1.39478,1.39491,1.3946,1.3946,491000002.0
2007-10-18 15:14:00,1.39461,1.39473,1.39436,1.39454,473900000.0
2007-10-18 15:15:00,1.39449,1.3948,1.39428,1.39469,362800000.0
2007-10-18 15:16:00,1.39462,1.39466,1.39412,1.39412,469800001.0
2007-10-18 15:17:00,1.39412,1.39442,1.39396,1.39439,359900000.0
2007-10-18 15:18:00,1.39407,1.39414,1.39371,1.39371,265300002.0
2007-10-18 15:19:00,1.39368,1.39406,1.39343,1.39369,527400001.0
2007-10-18 15:20:00,1.39376,1.394,1.39361,1.394,501000000.0
2007-10-18 15:21:00,1.39393,1.39417,1.39366,1.39366,681700001.0
2007-10-18 15:22:00,1.39369,1.3939,1.39349,1.39352,539600000.0
2007-10-18 15:23:00,1.39347,1.39352,1.39326,1.3933,436700000.0
2007-10-18 15:24:00,1.39347,1.39378,1.39344,1.39349,571500000.0
2007-10-18 15:25:00,1.39351,1.3938,1.39338,1.39371,597700002.0
2007-10-18 15:26:00,1.39378,1.3939,1.39342,1.39371,743500001.0
2007-10-18 15:27:00,1.3938,1.39413,1.39373,1.39386,618800001.0
2007-10-18 15:28:00,1.39396,1.39412,1.3936,1.39396,701500001.0
2007-10-18 15:29:00,1.39386,1.394,1.39351,1.39382,602200003.0
2007-10-18 15:30:00,1.3937,1.3937,1.39312,1.39312,653800001.0
2007-10-18 15:31:00,1.39309,1.39356,1.39308,1.39333,510500001.0
2007-10-18 15:32:00,1.39333,1.39355,1.39311,1.39314,476500000.0
2007-10-18 15:33:00,1.39311,1.39327,1.39296,1.3931,397700000.0
2007-10-18 15:34:00,1.393,1.39325,1.39246,1.39246,405900000.0
2007-10-18 15:35:00,1.39242,1.39263,1.39201,1.39212,651800000.0
2007-10-18 15:36:00,1.39235,1.39255,1.39218,1.39218,366300001.0
2007-10-18 15:37:00,1.39226,1.39276,1.39226,1.39257,291000000.0
2007-10-18 15:38:00,1.39275,1.3929,1.39249,1.39285,363200000.0
2007-10-18 15:39:00,1.39281,1.39286,1.39246,1.39281,423000000.0
2007-10-18 15:40:00,1.39284,1.39294,1.39245,1.39277,378400000.0
2007-10-18 15:41:00,1.39284,1.39304,1.39262,1.39304,294700002.0
2007-10-18 15:42:00,1.393,1.393,1.39275,1.39285,195400000.0
2007-10-18 15:43:00,1.39279,1.393,1.39261,1.39287,425200000.0
2007-10-18 15:44:00,1.3929,1.39316,1.39286,1.39306,302500000.0
2007-10-18 15:45:00,1.39337,1.39339,1.39289,1.39308,572800000.0
2007-10-18 15:46:00,1.39301,1.39337,1.39301,1.39323,556200003.0
2007-10-18 15:47:00,1.39327,1.39338,1.39293,1.39328,222000000.0
2007-10-18 15:48:00,1.39328,1.39328,1.39294,1.39299,242600001.0
2007-10-18 15:49:00,1.39301,1.39309,1.39263,1.39263,369600000.0
2007-10-18 15:50:00,1.39264,1.39298,1.39253,1.39294,396300002.0
2007-10-18 15:51:00,1.39289,1.39298,1.39258,1.39281,477200000.0
2007-10-18 15:52:00,1.39289,1.39293,1.39264,1.39264,374800000.0
2007-10-18 15:53:00,1.39272,1.39324,1.39261,1.39284,345800000.0
2007-10-18 15:54:00,1.39297,1.39333,1.39281,1.39324,355400000.0
2007-10-18 15:55:00,1.39308,1.39319,1.39284,1.39307,388900001.0
2007-10-18 15:56:00,1.39313,1.3932,1.39289,1.39307,388300001.0
2007-10-18 15:57:00,1.39311,1.39328,1.39301,1.39314,366500002.0
2007-10-18 15:58:00,1.39308,1.39313,1.39283,1.39301,441200001.0
2007-10-18 15:59:00,1.393,1.39312,1.39276,1.39288,527500001.0
2007-10-18 16:00:00,1.39283,1.39305,1.39255,1.39276,393500001.0
2007-10-18 16:01:00,1.39284,1.39317,1.39283,1.39307,422800000.0
2007-10-18 16:02:00,1.39307,1.39348,1.39291,1.39343,518000000.0
2007-10-18 16:03:00,1.39346,1.39385,1.39342,1.39368,399000000.0
2007-10-18 16:04:00,1.39363,1.39408,1.39351,1.39403,475899999.0
2007-10-18 16:05:00,1.39406,1.39417,1.39389,1.39402,339500000.0
2007-10-18 16:06:00,1.39394,1.39408,1.39349,1.39359,211000001.0
2007-10-18 16:07:00,1.39371,1.39399,1.39371,1.39388,262300001.0
2007-10-18 16:08:00,1.39392,1.39419,1.39389,1.39413,145700000.0
2007-10-18 16:09:00,1.39404,1.39428,1.39381,1.39428,349800001.0
2007-10-18 16:10:00,1.39423,1.39454,1.39396,1.39425,476600000.0
2007-10-18 16:11:00,1.39403,1.39414,1.39386,1.39394,578900001.0
2007-10-18 16:12:00,1.39393,1.39407,1.39366,1.39402,507600002.0
2007-10-18 16:13:00,1.39415,1.39429,1.39398,1.39426,520400001.0
2007-10-18 16:14:00,1.39423,1.39437,1.39398,1.39413,558800001.0
2007-10-18 16:15:00,1.39409,1.39443,1.39401,1.39424,635200002.0
2007-10-18 16:16:00,1.39409,1.39417,1.39353,1.39353,555100002.0
2007-10-18 16:17:00,1.39337,1.3938,1.39314,1.39379,619600000.0
2007-10-18 16:18:00,1.39397,1.39427,1.39376,1.39392,635700001.0
2007-10-18 16:19:00,1.39372,1.39372,1.3932,1.39336,707500002.0
2007-10-18 16:20:00,1.3932,1.39347,1.39291,1.3931,649000002.0
2007-10-18 16:21:00,1.39314,1.39369,1.39308,1.39356,621500001.0
2007-10-18 16:22:00,1.39366,1.39394,1.39346,1.39357,474900000.0
2007-10-18 16:23:00,1.39356,1.39397,1.39351,1.3939,540000003.0
2007-10-18 16:24:00,1.39396,1.39407,1.39376,1.39392,547200002.0
2007-10-18 16:25:00,1.39388,1.39429,1.39385,1.39396,666700001.0
2007-10-18 16:26:00,1.39402,1.39402,1.39327,1.39327,465500000.0
2007-10-18 16:27:00,1.39318,1.39358,1.39313,1.39313,412600000.0
2007-10-18 16:28:00,1.39304,1.39304,1.39254,1.39263,547100000.0
2007-10-18 16:29:00,1.39262,1.39327,1.39262,1.39327,415400000.0
2007-10-18 16:30:00,1.39343,1.39578,1.39328,1.39568,438700000.0
2007-10-18 16:31:00,1.39563,1.3961,1.39482,1.39482,353200001.0
2007-10-18 16:32:00,1.39471,1.39497,1.39422,1.39432,690400001.0
2007-10-18 16:33:00,1.39432,1.39466,1.39416,1.39453,532900001.0
2007-10-18 16:34:00,1.39442,1.39442,1.39364,1.39379,434400002.0
2007-10-18 16:35:00,1.39368,1.39395,1.39319,1.3934,404600001.0
2007-10-18 16:36:00,1.39346,1.39439,1.39346,1.39436,512000000.0
2007-10-18 16:37:00,1.39467,1.39467,1.39416,1.39443,569700000.0
2007-10-18 16:38:00,1.39474,1.39522,1.39461,1.39509,544900002.0
2007-10-18 16:39:00,1.39517,1.3958,1.39517,1.39564,593600001.0
2007-10-18 16:40:00,1.39579,1.39634,1.39579,1.39595,379500001.0
2007-10-18 16:41:00,1.39589,1.39589,1.39538,1.39567,330800000.0
2007-10-18 16:42:00,1.39567,1.39614,1.39559,1.39564,403600000.0
2007-10-18 16:43:00,1.39568,1.39591,1.39542,1.39567,407500000.0
2007-10-18 16:44:00,1.39549,1.3956,1.39525,1.3954,460300000.0
2007-10-18 16:45:00,1.39526,1.39526,1.3949,1.39495,533500001.0
2007-10-18 16:46:00,1.39495,1.39521,1.39487,1.395,365900000.0
2007-10-18 16:47:00,1.39502,1.39516,1.39461,1.39461,563100000.0
2007-10-18 16:48:00,1.39456,1.39477,1.39427,1.39427,558500000.0
2007-10-18 16:49:00,1.39434,1.39456,1.3942,1.39433,389900000.0
2007-10-18 16:50:00,1.39423,1.39451,1.39421,1.39433,383000000.0
2007-10-18 16:51:00,1.39434,1.39471,1.39414,1.39431,393100000.0
2007-10-18 16:52:00,1.39419,1.39455,1.39416,1.39421,298399999.0
2007-10-18 16:53:00,1.3942,1.39429,1.3935,1.39384,645800000.0
2007-10-18 16:54:00,1.39378,1.39389,1.39324,1.39324,464800001.0
2007-10-18 16:55:00,1.39318,1.3935,1.39312,1.39347,536000000.0
2007-10-18 16:56:00,1.39358,1.39371,1.39338,1.39339,237900000.0
2007-10-18 16:57:00,1.39326,1.39346,1.39299,1.39313,521100000.0
2007-10-18 16:58:00,1.39313,1.39342,1.39307,1.39316,563900000.0
2007-10-18 16:59:00,1.39336,1.39391,1.39336,1.39391,444900000.0
2007-10-18 17:00:00,1.39382,1.39393,1.39349,1.39362,887900003.0
2007-10-18 17:01:00,1.39405,1.39417,1.39363,1.39385,472300001.0
2007-10-18 17:02:00,1.39385,1.39395,1.39362,1.3938,342000000.0
2007-10-18 17:03:00,1.39372,1.39438,1.39372,1.3942,472100000.0
2007-10-18 17:04:00,1.39389,1.39408,1.39379,1.39385,515400003.0
2007-10-18 17:05:00,1.39373,1.39387,1.39354,1.39363,464100001.0
2007-10-18 17:06:00,1.39334,1.39362,1.39286,1.39346,380600000.0
2007-10-18 17:07:00,1.39351,1.39366,1.39344,1.39351,316800000.0
2007-10-18 17:08:00,1.39365,1.39385,1.39347,1.39366,483900000.0
2007-10-18 17:09:00,1.39362,1.39404,1.39352,1.39386,506400001.0
2007-10-18 17:10:00,1.39397,1.39417,1.39373,1.39393,356700001.0
2007-10-18 17:11:00,1.39409,1.39425,1.39395,1.39413,502500000.0
2007-10-18 17:12:00,1.39413,1.39438,1.39395,1.39409,390500001.0
2007-10-18 17:13:00,1.39401,1.39405,1.39375,1.39395,313200001.0
2007-10-18 17:14:00,1.39415,1.39427,1.39386,1.39403,522900002.0
2007-10-18 17:15:00,1.39389,1.39421,1.39351,1.39382,512800000.0
2007-10-18 17:16:00,1.39356,1.39388,1.39348,1.39369,414000001.0
2007-10-18 17:17:00,1.39363,1.3938,1.3935,1.39358,475900001.0
2007-10-18 17:18:00,1.39366,1.39404,1.39364,1.39386,591500001.0
2007-10-18 17:19:00,1.39399,1.39399,1.39374,1.39382,329900000.0
2007-10-18 17:20:00,1.39375,1.39376,1.39347,1.39357,406900000.0
2007-10-18 17:21:00,1.39358,1.39378,1.39352,1.39365,391200001.0
2007-10-18 17:22:00,1.3937,1.39388,1.39345,1.39381,584000000.0
2007-10-18 17:23:00,1.39388,1.39409,1.39367,1.39376,555400000.0
2007-10-18 17:24:00,1.39378,1.39399,1.39368,1.39378,467600002.0
2007-10-18 17:25:00,1.39384,1.39492,1.39372,1.39384,449000002.0
2007-10-18 17:26:00,1.39385,1.39419,1.39343,1.39419,464400002.0
2007-10-18 17:27:00,1.39398,1.39429,1.39398,1.39404,506500001.0
2007-10-18 17:28:00,1.39411,1.39443,1.39394,1.39414,584500002.0
2007-10-18 17:29:00,1.39419,1.39436,1.39367,1.39374,659000000.0
2007-10-18 17:30:00,1.39389,1.39431,1.39385,1.39407,548000000.0
2007-10-18 17:31:00,1.39406,1.39415,1.39377,1.39415,610800000.0
2007-10-18 17:32:00,1.39409,1.39415,1.39375,1.39406,527600001.0
2007-10-18 17:33:00,1.39399,1.39403,1.39373,1.39394,486700001.0
2007-10-18 17:34:00,1.39388,1.39388,1.39342,1.39388,431100000.0
2007-10-18 17:35:00,1.39379,1.39404,1.39354,1.39374,434300001.0
2007-10-18 17:36:00,1.39358,1.39377,1.39328,1.39358,474300002.0
2007-10-18 17:37:00,1.39361,1.39369,1.3934,1.39356,331200000.0
2007-10-18 17:38:00,1.39356,1.39365,1.39301,1.39301,472600001.0
2007-10-18 17:39:00,1.39294,1.39328,1.3929,1.39313,513000000.0
2007-10-18 17:40:00,1.39307,1.39319,1.39293,1.39319,300200001.0
2007-10-18 17:41:00,1.39315,1.39326,1.39306,1.39308,416000000.0
2007-10-18 17:42:00,1.39287,1.39322,1.39271,1.39319,296100001.0
2007-10-18 17:43:00,1.39329,1.39331,1.39298,1.39328,434200003.0
2007-10-18 17:44:00,1.39323,1.39332,1.39299,1.39323,398600000.0
2007-10-18 17:45:00,1.39304,1.39304,1.39261,1.3927,520200001.0
2007-10-18 17:46:00,1.39222,1.39224,1.39191,1.39191,521200002.0
2007-10-18 17:47:00,1.39207,1.39216,1.39186,1.39201,476300001.0
2007-10-18 17:48:00,1.39222,1.39254,1.3922,1.39236,415700001.0
2007-10-18 17:49:00,1.39238,1.39258,1.3923,1.39235,372900000.0
2007-10-18 17:50:00,1.39236,1.3925,1.39213,1.39218,447000001.0
2007-10-18 17:51:00,1.39235,1.39249,1.39219,1.39234,455200000.0
2007-10-18 17:52:00,1.39227,1.39256,1.39218,1.39246,565500002.0
2007-10-18 17:53:00,1.39252,1.39293,1.39249,1.39253,577100002.0
2007-10-18 17:54:00,1.39258,1.3927,1.39242,1.39247,425400001.0
2007-10-18 17:55:00,1.39255,1.39292,1.39248,1.39253,447200000.0
2007-10-18 17:56:00,1.39257,1.39257,1.39197,1.392,416400000.0
2007-10-18 17:57:00,1.39191,1.39195,1.39137,1.39139,577400001.0
2007-10-18 17:58:00,1.39116,1.39127,1.39068,1.39074,610500000.0
2007-10-18 17:59:00,1.39073,1.39109,1.39058,1.39075,312600001.0
2007-10-18 18:00:00,1.39045,1.39088,1.39039,1.39057,654600003.0
2007-10-18 18:01:00,1.39044,1.39056,1.3901,1.39044,743200001.0
2007-10-18 18:02:00,1.3904,1.39062,1.39029,1.39055,570400000.0
2007-10-18 18:03:00,1.39062,1.39138,1.39062,1.39138,347400001.0
2007-10-18 18:04:00,1.39137,1.39137,1.39098,1.39101,551500001.0
2007-10-18 18:05:00,1.39102,1.39103,1.39066,1.39096,520600000.0
2007-10-18 18:06:00,1.39107,1.39124,1.39093,1.39117,369300002.0
2007-10-18 18:07:00,1.39107,1.39135,1.39101,1.39117,507600003.0
2007-10-18 18:08:00,1.39125,1.39136,1.39095,1.39104,502600001.0
2007-10-18 18:09:00,1.39113,1.39173,1.39105,1.39152,461100001.0
2007-10-18 18:10:00,1.39155,1.39196,1.39151,1.39194,540000000.0
2007-10-18 18:11:00,1.39174,1.39188,1.39162,1.39176,353300002.0
2007-10-18 18:12:00,1.3918,1.3919,1.39164,1.3919,391500000.0
2007-10-18 18:13:00,1.39181,1.39195,1.39166,1.39182,373499999.0
2007-10-18 18:14:00,1.39179,1.39186,1.39159,1.39174,491400001.0
2007-10-18 18:15:00,1.39158,1.39192,1.39158,1.39187,526700000.0
2007-10-18 18:16:00,1.39189,1.39205,1.39183,1.39202,311100001.0
2007-10-18 18:17:00,1.39163,1.39193,1.39142,1.39154,475700000.0
2007-10-18 18:18:00,1.39156,1.39172,1.39148,1.3917,498100001.0
2007-10-18 18:19:00,1.3916,1.39164,1.39135,1.3914,366600000.0
2007-10-18 18:20:00,1.39134,1.39146,1.39118,1.39133,414700000.0
2007-10-18 18:21:00,1.39116,1.39142,1.39116,1.39119,393300001.0
2007-10-18 18:22:00,1.39137,1.39184,1.39133,1.39176,419100001.0
2007-10-18 18:23:00,1.39172,1.39187,1.39162,1.39179,410200000.0
2007-10-18 18:24:00,1.39179,1.39194,1.39167,1.39169,200300000.0
2007-10-18 18:25:00,1.39188,1.3922,1.39183,1.39198,448500001.0
2007-10-18 18:26:00,1.39205,1.39227,1.39205,1.39219,297000001.0
2007-10-18 18:27:00,1.39214,1.39232,1.39179,1.39223,321700000.0
2007-10-18 18:28:00,1.39222,1.39222,1.39152,1.39174,420400000.0
2007-10-18 18:29:00,1.39181,1.39202,1.39172,1.39181,727400002.0
2007-10-18 18:30:00,1.39182,1.39182,1.39121,1.39121,476300001.0
2007-10-18 18:31:00,1.39126,1.39167,1.39126,1.39149,568200002.0
2007-10-18 18:32:00,1.39144,1.39148,1.39118,1.3913,383499999.0
2007-10-18 18:33:00,1.39142,1.39166,1.39136,1.39148,623900005.0
2007-10-18 18:34:00,1.39132,1.3915,1.39103,1.39103,413100001.0
2007-10-18 18:35:00,1.39095,1.39137,1.39095,1.3913,267600000.0
2007-10-18 18:36:00,1.39135,1.39135,1.39112,1.39128,414700001.0
2007-10-18 18:37:00,1.39135,1.39163,1.39131,1.39163,297800000.0
2007-10-18 18:38:00,1.39171,1.39173,1.39151,1.39158,318600000.0
2007-10-18 18:39:00,1.39146,1.39153,1.39136,1.39136,237100000.0
2007-10-18 18:40:00,1.39137,1.3916,1.39122,1.39131,504800001.0
2007-10-18 18:41:00,1.39139,1.39193,1.39135,1.39191,243700001.0
2007-10-18 18:42:00,1.39198,1.39219,1.3918,1.39182,508500000.0
2007-10-18 18:43:00,1.39179,1.39199,1.39174,1.39189,496800000.0
2007-10-18 18:44:00,1.39197,1.39226,1.39182,1.3921,449600001.0
2007-10-18 18:45:00,1.39175,1.39191,1.39172,1.39182,349000000.0
2007-10-18 18:46:00,1.39201,1.3921,1.39152,1.39152,530300002.0
2007-10-18 18:47:00,1.39155,1.39233,1.39155,1.39219,449900002.0
2007-10-18 18:48:00,1.39208,1.39229,1.39186,1.39186,546999999.0
2007-10-18 18:49:00,1.39185,1.39213,1.39185,1.39197,418200001.0
2007-10-18 18:50:00,1.39186,1.392,1.39163,1.39175,333500001.0
2007-10-18 18:51:00,1.39156,1.3917,1.3915,1.39155,202100000.0
2007-10-18 18:52:00,1.39149,1.39162,1.3913,1.39162,364600000.0
2007-10-18 18:53:00,1.39161,1.39161,1.39123,1.3913,513100000.0
2007-10-18 18:54:00,1.39139,1.39157,1.3913,1.39139,553100001.0
2007-10-18 18:55:00,1.39146,1.39174,1.39122,1.39137,580400000.0
2007-10-18 18:56:00,1.39125,1.39173,1.39125,1.39158,570900001.0
2007-10-18 18:57:00,1.39162,1.39196,1.39153,1.3918,680000001.0
2007-10-18 18:58:00,1.39196,1.39223,1.39187,1.39212,393300000.0
2007-10-18 18:59:00,1.39211,1.39224,1.39193,1.39211,475800000.0
2007-10-18 19:00:00,1.39217,1.39237,1.39212,1.39221,282700000.0
2007-10-18 19:01:00,1.3921,1.39238,1.39202,1.39214,453300003.0
2007-10-18 19:02:00,1.39237,1.39262,1.39226,1.39234,529900000.0
2007-10-18 19:03:00,1.39242,1.39288,1.39242,1.39261,623600002.0
2007-10-18 19:04:00,1.39257,1.39257,1.39218,1.39238,559000000.0
2007-10-18 19:05:00,1.3923,1.39241,1.39212,1.39229,615700000.0
2007-10-18 19:06:00,1.39226,1.39264,1.39218,1.39245,475600000.0
2007-10-18 19:07:00,1.3927,1.3929,1.3924,1.39272,624200001.0
2007-10-18 19:08:00,1.39265,1.39295,1.39252,1.39281,615000000.0
2007-10-18 19:09:00,1.39271,1.39272,1.39239,1.39272,507900001.0
2007-10-18 19:10:00,1.39259,1.39267,1.3924,1.39249,503400003.0
2007-10-18 19:11:00,1.3925,1.39262,1.3923,1.39235,321800000.0
2007-10-18 19:12:00,1.39238,1.39259,1.39232,1.39249,477600001.0
2007-10-18 19:13:00,1.39246,1.39278,1.39237,1.39247,682100001.0
2007-10-18 19:14:00,1.3924,1.39272,1.39218,1.39237,628400001.0
2007-10-18 19:15:00,1.39232,1.39269,1.39232,1.39254,490500000.0
2007-10-18 19:16:00,1.39251,1.39261,1.39227,1.39239,284800002.0
2007-10-18 19:17:00,1.39242,1.39277,1.39239,1.39242,499200001.0
2007-10-18 19:18:00,1.39242,1.3926,1.39195,1.39195,532900003.0
2007-10-18 19:19:00,1.39188,1.39233,1.39188,1.3921,359800000.0
2007-10-18 19:20:00,1.39249,1.39257,1.39228,1.39241,510800000.0
2007-10-18 19:21:00,1.39237,1.39254,1.39226,1.39242,336100001.0
2007-10-18 19:22:00,1.39235,1.39259,1.39235,1.39258,333100000.0
2007-10-18 19:23:00,1.3925,1.39277,1.3924,1.39244,475600002.0
2007-10-18 19:24:00,1.39243,1.39261,1.39232,1.39247,541000001.0
2007-10-18 19:25:00,1.39252,1.39311,1.39252,1.39264,669700000.0
2007-10-18 19:26:00,1.39259,1.39264,1.39253,1.39258,211400000.0
2007-10-18 19:27:00,1.39264,1.39286,1.39258,1.3928,314600000.0
2007-10-18 19:28:00,1.39269,1.39276,1.39251,1.39262,288300001.0
2007-10-18 19:29:00,1.39253,1.39253,1.39206,1.39216,445600000.0
2007-10-18 19:30:00,1.39223,1.3926,1.39223,1.3926,370700000.0
2007-10-18 19:31:00,1.39271,1.39278,1.39254,1.39262,502000000.0
2007-10-18 19:32:00,1.39259,1.39281,1.39252,1.39263,377400001.0
2007-10-18 19:33:00,1.39282,1.39282,1.39221,1.39221,321900001.0
2007-10-18 19:34:00,1.39216,1.39237,1.39211,1.39236,629700000.0
2007-10-18 19:35:00,1.39235,1.39244,1.39215,1.39225,460900000.0
2007-10-18 19:36:00,1.39211,1.39238,1.39206,1.39227,316600000.0
2007-10-18 19:37:00,1.39228,1.39248,1.39228,1.39231,350100001.0
2007-10-18 19:38:00,1.39231,1.39257,1.39217,1.39223,590000003.0
2007-10-18 19:39:00,1.3922,1.39235,1.39201,1.39216,319800001.0
2007-10-18 19:40:00,1.39216,1.39223,1.39207,1.39219,326600000.0
2007-10-18 19:41:00,1.39223,1.39232,1.39216,1.39216,138000000.0
2007-10-18 19:42:00,1.3921,1.39236,1.39202,1.39212,287900002.0
2007-10-18 19:43:00,1.39209,1.39224,1.39204,1.39224,293600001.0
2007-10-18 19:44:00,1.39219,1.39225,1.39205,1.39209,304600002.0
2007-10-18 19:45:00,1.39212,1.39233,1.39211,1.39216,88600000.0
2007-10-18 19:46:00,1.39216,1.39229,1.39207,1.39214,243500001.0
2007-10-18 19:47:00,1.3921,1.39217,1.39191,1.392,340200000.0
2007-10-18 19:48:00,1.39202,1.39224,1.39195,1.39224,270400000.0
2007-10-18 19:49:00,1.39214,1.39216,1.39174,1.39181,577800000.0
2007-10-18 19:50:00,1.39194,1.39224,1.39184,1.39206,451900001.0
2007-10-18 19:51:00,1.39207,1.39219,1.3919,1.3919,408900002.0
2007-10-18 19:52:00,1.39178,1.39203,1.39173,1.39185,516100001.0
2007-10-18 19:53:00,1.39189,1.39207,1.39162,1.39167,605600000.0
2007-10-18 19:54:00,1.39169,1.39169,1.3914,1.3914,245800000.0
2007-10-18 19:55:00,1.39159,1.39166,1.39133,1.39148,432500002.0
2007-10-18 19:56:00,1.39148,1.39173,1.39144,1.39166,458900003.0
2007-10-18 19:57:00,1.39164,1.39164,1.3912,1.39129,219700000.0
2007-10-18 19:58:00,1.39124,1.39149,1.39107,1.39113,531400000.0
2007-10-18 19:59:00,1.39126,1.39144,1.39116,1.39137,420600000.0
2007-10-18 20:00:00,1.39125,1.39129,1.39096,1.39096,465400001.0
2007-10-18 20:01:00,1.39099,1.39144,1.39099,1.39135,708200003.0
2007-10-18 20:02:00,1.3913,1.39154,1.39111,1.39127,588800001.0
2007-10-18 20:03:00,1.39121,1.39136,1.39094,1.39103,601200000.0
2007-10-18 20:04:00,1.39091,1.39104,1.39078,1.3908,394000000.0
2007-10-18 20:05:00,1.39089,1.39145,1.39089,1.39145,383600002.0
2007-10-18 20:06:00,1.39152,1.39182,1.39126,1.39145,569700001.0
2007-10-18 20:07:00,1.39137,1.39164,1.39136,1.39152,410600000.0
2007-10-18 20:08:00,1.39157,1.39195,1.39137,1.39195,606600001.0
2007-10-18 20:09:00,1.39186,1.39187,1.39151,1.39164,618000001.0
2007-10-18 20:10:00,1.39158,1.39158,1.39112,1.39134,631900002.0
2007-10-18 20:11:00,1.39095,1.39117,1.39072,1.39112,705800000.0
2007-10-18 20:12:00,1.3912,1.39174,1.3912,1.39155,712000002.0
2007-10-18 20:13:00,1.39142,1.39158,1.39127,1.3913,470500000.0
2007-10-18 20:14:00,1.39136,1.39162,1.39131,1.39162,344600000.0
2007-10-18 20:15:00,1.39162,1.39201,1.39146,1.39146,405800000.0
2007-10-18 20:16:00,1.39142,1.39156,1.39127,1.39143,194900000.0
2007-10-18 20:17:00,1.39145,1.39168,1.39141,1.39156,259700001.0
2007-10-18 20:18:00,1.39163,1.39167,1.39142,1.39155,645100000.0
2007-10-18 20:19:00,1.39153,1.39179,1.39153,1.39167,368500001.0
2007-10-18 20:20:00,1.39167,1.39193,1.39165,1.3917,393100003.0
2007-10-18 20:21:00,1.39175,1.39177,1.39148,1.39148,23200000.0
2007-10-18 20:22:00,1.3916,1.3916,1.39135,1.39144,290800001.0
2007-10-18 20:23:00,1.39157,1.39157,1.39125,1.39125,356100001.0
2007-10-18 20:24:00,1.3912,1.39134,1.39105,1.39119,345200001.0
2007-10-18 20:25:00,1.39114,1.39138,1.39107,1.3913,307400001.0
2007-10-18 20:26:00,1.39138,1.39177,1.39129,1.39171,381800001.0
2007-10-18 20:27:00,1.39182,1.39188,1.39136,1.39136,404200000.0
2007-10-18 20:28:00,1.3913,1.3916,1.39127,1.39145,246100001.0
2007-10-18 20:29:00,1.39161,1.39194,1.39153,1.39172,530000000.0
2007-10-18 20:30:00,1.39186,1.39232,1.39186,1.39232,213400001.0
2007-10-18 20:31:00,1.39232,1.39232,1.3918,1.39182,251900000.0
2007-10-18 20:32:00,1.39171,1.39186,1.3915,1.39171,158300000.0
2007-10-18 20:33:00,1.39177,1.392,1.39167,1.39178,290400000.0
2007-10-18 20:34:00,1.39188,1.39188,1.39165,1.39179,360100002.0
2007-10-18 20:35:00,1.39195,1.39207,1.39187,1.39198,257700001.0
2007-10-18 20:36:00,1.39203,1.39218,1.39191,1.39209,477000002.0
2007-10-18 20:37:00,1.39201,1.39201,1.39159,1.39159,377200000.0
2007-10-18 20:38:00,1.39144,1.39169,1.39134,1.39134,331800000.0
2007-10-18 20:39:00,1.39153,1.39163,1.39133,1.39141,429000001.0
2007-10-18 20:40:00,1.39157,1.39178,1.39145,1.39153,326100000.0
2007-10-18 20:41:00,1.39148,1.39148,1.39108,1.39111,449300002.0
2007-10-18 20:42:00,1.3911,1.39136,1.39099,1.3913,206500000.0
2007-10-18 20:43:00,1.39135,1.39148,1.39112,1.39137,196500001.0
2007-10-18 20:44:00,1.39141,1.39141,1.39101,1.39106,268100002.0
2007-10-18 20:45:00,1.39113,1.39128,1.39106,1.39121,532700002.0
2007-10-18 20:46:00,1.39122,1.39134,1.39104,1.39129,248900000.0
2007-10-18 20:47:00,1.39138,1.39142,1.39117,1.39131,267200000.0
2007-10-18 20:48:00,1.39134,1.39145,1.39122,1.39131,351400001.0
2007-10-18 20:49:00,1.39135,1.39174,1.39134,1.39174,477600002.0
2007-10-18 20:50:00,1.39174,1.39201,1.39174,1.39179,280000002.0
2007-10-18 20:51:00,1.39183,1.39201,1.39174,1.39192,260600000.0
2007-10-18 20:52:00,1.39197,1.39219,1.39192,1.39219,193100000.0
2007-10-18 20:53:00,1.39222,1.39224,1.39198,1.39207,191800000.0
2007-10-18 20:54:00,1.39183,1.39187,1.39166,1.39174,105000000.0
2007-10-18 20:55:00,1.39161,1.39178,1.3915,1.39152,345300000.0
2007-10-18 20:56:00,1.39151,1.39151,1.39125,1.3915,144700000.0
2007-10-18 20:57:00,1.3915,1.39166,1.39123,1.39134,462999998.0
2007-10-18 20:58:00,1.39135,1.39164,1.39123,1.39164,319900002.0
2007-10-18 20:59:00,1.39173,1.39181,1.39135,1.39136,101700000.0
2007-10-18 21:00:00,1.39127,1.39162,1.39122,1.39139,277800000.0
2007-10-18 21:01:00,1.39127,1.3913,1.39108,1.39124,200200000.0
2007-10-18 21:02:00,1.39139,1.39143,1.39128,1.39131,67800000.0
2007-10-18 21:03:00,1.39123,1.39143,1.39114,1.39143,35400000.0
2007-10-18 21:04:00,1.39138,1.39158,1.39129,1.39136,306200000.0
2007-10-18 21:05:00,1.39132,1.39148,1.39113,1.39147,420800002.0
2007-10-18 21:06:00,1.39138,1.39165,1.39127,1.39151,221500000.0
2007-10-18 21:07:00,1.39137,1.39147,1.39125,1.39125,238500001.0
2007-10-18 21:08:00,1.39108,1.39131,1.39102,1.39117,259000000.0
2007-10-18 21:09:00,1.39112,1.39138,1.39112,1.39122,25800000.0
2007-10-18 21:10:00,1.39123,1.39152,1.39102,1.39102,219500000.0
2007-10-18 21:11:00,1.39109,1.39122,1.39094,1.39102,37800000.0
2007-10-18 21:12:00,1.39102,1.39123,1.39102,1.39109,216700000.0
2007-10-18 21:13:00,1.3911,1.39125,1.39104,1.3911,245000001.0
2007-10-18 21:14:00,1.39107,1.39123,1.39096,1.39096,228300001.0
2007-10-18 21:15:00,1.39092,1.39106,1.39086,1.39093,298600000.0
2007-10-18 21:16:00,1.39091,1.39104,1.39072,1.39102,141000000.0
2007-10-18 21:17:00,1.391,1.39132,1.39093,1.39132,339200001.0
2007-10-18 21:18:00,1.39136,1.39136,1.39112,1.39116,171400001.0
2007-10-18 21:19:00,1.39115,1.39133,1.39111,1.39127,126300000.0
2007-10-18 21:20:00,1.39122,1.39122,1.39109,1.3912,54600000.0
2007-10-18 21:21:00,1.39121,1.39153,1.39121,1.39132,111600000.0
2007-10-18 21:22:00,1.39134,1.39141,1.39126,1.39134,224300001.0
2007-10-18 21:23:00,1.39126,1.39145,1.39089,1.39089,65500000.0
2007-10-18 21:24:00,1.39095,1.39132,1.39091,1.39122,102300000.0
2007-10-18 21:25:00,1.39102,1.39139,1.39087,1.39111,274600000.0
2007-10-18 21:26:00,1.39106,1.3912,1.39093,1.39093,267300000.0
2007-10-18 21:27:00,1.39083,1.39112,1.39083,1.39105,184900000.0
2007-10-18 21:28:00,1.39107,1.39115,1.39093,1.39103,128500000.0
2007-10-18 21:29:00,1.39112,1.39128,1.39101,1.39109,268000000.0
2007-10-18 21:30:00,1.39115,1.39128,1.39111,1.39118,93600000.0
2007-10-18 21:31:00,1.3912,1.39123,1.391,1.39114,361700000.0
2007-10-18 21:32:00,1.39113,1.3913,1.39109,1.39123,306000000.0
2007-10-18 21:33:00,1.39127,1.39137,1.39108,1.39108,298600001.0
2007-10-18 21:34:00,1.39123,1.39133,1.39115,1.39118,211400000.0
2007-10-18 21:35:00,1.39107,1.39126,1.391,1.39122,304600000.0
2007-10-18 21:36:00,1.39124,1.39124,1.39089,1.3911,305900001.0
2007-10-18 21:37:00,1.39097,1.39119,1.39091,1.39102,241900000.0
2007-10-18 21:38:00,1.39095,1.39114,1.39091,1.39093,233500000.0
2007-10-18 21:39:00,1.39074,1.39101,1.39059,1.39064,265900001.0
2007-10-18 21:40:00,1.39063,1.39091,1.39059,1.39074,186100000.0
2007-10-18 21:41:00,1.39072,1.39094,1.39066,1.39066,217600000.0
2007-10-18 21:42:00,1.3906,1.39079,1.3906,1.39063,166400000.0
2007-10-18 21:43:00,1.39074,1.39083,1.39047,1.39063,185000000.0
2007-10-18 21:44:00,1.39071,1.39103,1.39053,1.39099,137500000.0
2007-10-18 21:45:00,1.39103,1.39126,1.39093,1.39116,359800000.0
2007-10-18 21:46:00,1.39111,1.39133,1.39095,1.39117,305100000.0
2007-10-18 21:47:00,1.39118,1.3913,1.39099,1.39103,209500000.0
2007-10-18 21:48:00,1.39091,1.39123,1.39091,1.39111,396700000.0
2007-10-18 21:49:00,1.39121,1.39138,1.39118,1.39124,302900001.0
2007-10-18 21:50:00,1.39118,1.3913,1.39088,1.39092,367300001.0
2007-10-18 21:51:00,1.39096,1.39129,1.39081,1.39112,577200001.0
2007-10-18 21:52:00,1.39125,1.39139,1.39098,1.39126,319300001.0
2007-10-18 21:53:00,1.39136,1.39155,1.39124,1.39155,103500000.0
2007-10-18 21:54:00,1.39139,1.39175,1.39139,1.39153,418200002.0
2007-10-18 21:55:00,1.39166,1.3917,1.39147,1.39166,131200000.0
2007-10-18 21:56:00,1.39161,1.39161,1.39116,1.39127,53100000.0
2007-10-18 21:57:00,1.39096,1.39103,1.39086,1.3909,308500003.0
2007-10-18 21:58:00,1.39102,1.39143,1.39102,1.39117,180200000.0
2007-10-18 21:59:00,1.39105,1.39112,1.39095,1.39111,241900001.0
2007-10-18 22:00:00,1.39105,1.39126,1.39102,1.39124,72800000.0
2007-10-18 22:01:00,1.3913,1.39137,1.3912,1.39124,122800000.0
2007-10-18 22:02:00,1.39127,1.39137,1.39124,1.39132,191800002.0
2007-10-18 22:03:00,1.39109,1.3914,1.39103,1.39124,134500000.0
2007-10-18 22:04:00,1.39123,1.39203,1.39123,1.39178,254900001.0
2007-10-18 22:05:00,1.39183,1.39203,1.39134,1.39165,208500000.0
2007-10-18 22:06:00,1.39156,1.39182,1.39155,1.3917,104900000.0
2007-10-18 22:07:00,1.3918,1.3918,1.39149,1.39158,159600000.0
2007-10-18 22:08:00,1.3915,1.3916,1.39138,1.39158,217100001.0
2007-10-18 22:09:00,1.39166,1.3917,1.39137,1.39141,327999999.0
2007-10-18 22:10:00,1.39143,1.39178,1.39143,1.39163,170300000.0
2007-10-18 22:11:00,1.39152,1.39179,1.39141,1.39157,273600001.0
2007-10-18 22:12:00,1.39166,1.39167,1.39136,1.39153,215500000.0
2007-10-18 22:13:00,1.39147,1.39147,1.39094,1.39096,177400000.0
2007-10-18 22:14:00,1.39094,1.39112,1.39072,1.39074,134000000.0
2007-10-18 22:15:00,1.39063,1.39086,1.39051,1.39055,122600001.0
2007-10-18 22:16:00,1.3905,1.39072,1.3905,1.39065,89700000.0
2007-10-18 22:17:00,1.39068,1.39087,1.39062,1.3907,197400000.0
2007-10-18 22:18:00,1.39051,1.39085,1.3904,1.39074,133600002.0
2007-10-18 22:19:00,1.39071,1.39107,1.39068,1.3908,203300000.0
2007-10-18 22:20:00,1.39096,1.39113,1.39088,1.391,166900000.0
2007-10-18 22:21:00,1.39105,1.39115,1.39083,1.39099,142600000.0
2007-10-18 22:22:00,1.39097,1.39102,1.39075,1.39087,169900000.0
2007-10-18 22:23:00,1.3909,1.39096,1.39078,1.39087,183700000.0
2007-10-18 22:24:00,1.39095,1.39128,1.39077,1.39093,264500000.0
2007-10-18 22:25:00,1.391,1.3913,1.39086,1.39089,180800000.0
2007-10-18 22:26:00,1.3909,1.39109,1.39087,1.39104,215100001.0
2007-10-18 22:27:00,1.3912,1.39153,1.39107,1.39151,185200001.0
2007-10-18 22:28:00,1.39123,1.39157,1.3912,1.39129,71600000.0
2007-10-18 22:29:00,1.39133,1.39167,1.39129,1.39148,225200000.0
2007-10-18 22:30:00,1.39143,1.39164,1.39137,1.39159,249800000.0
2007-10-18 22:31:00,1.39162,1.39189,1.3915,1.39171,215700000.0
2007-10-18 22:32:00,1.39171,1.39181,1.39128,1.39161,157700000.0
2007-10-18 22:33:00,1.39144,1.39156,1.39141,1.39143,116600000.0
2007-10-18 22:34:00,1.39123,1.39167,1.39094,1.39128,233300000.0
2007-10-18 22:35:00,1.39118,1.39118,1.391,1.39103,140200000.0
2007-10-18 22:36:00,1.39113,1.39119,1.39106,1.39116,112900000.0
2007-10-18 22:37:00,1.39127,1.39143,1.39119,1.39141,256700001.0
2007-10-18 22:38:00,1.39133,1.39199,1.3913,1.39149,283900000.0
2007-10-18 22:39:00,1.3915,1.3917,1.3913,1.39142,232600000.0
2007-10-18 22:40:00,1.39152,1.39198,1.39149,1.39164,252400001.0
2007-10-18 22:41:00,1.39184,1.39221,1.3918,1.39221,230400001.0
2007-10-18 22:42:00,1.39227,1.39227,1.3919,1.39204,165400000.0
2007-10-18 22:43:00,1.39193,1.39206,1.39179,1.39181,192400000.0
2007-10-18 22:44:00,1.3917,1.3918,1.39157,1.3918,179500000.0
2007-10-18 22:45:00,1.39187,1.39187,1.39164,1.39181,216600000.0
2007-10-18 22:46:00,1.39174,1.39202,1.39172,1.39172,150800000.0
2007-10-18 22:47:00,1.39141,1.39153,1.39132,1.39141,135800000.0
2007-10-18 22:48:00,1.39146,1.39164,1.3914,1.39159,111900000.0
2007-10-18 22:49:00,1.39174,1.39181,1.39145,1.39159,219000001.0
2007-10-18 22:50:00,1.39154,1.39186,1.39145,1.39166,241500001.0
2007-10-18 22:51:00,1.39182,1.39207,1.39179,1.39187,299700000.0
2007-10-18 22:52:00,1.39156,1.3922,1.39156,1.39171,316600000.0
2007-10-18 22:53:00,1.39181,1.39189,1.39165,1.39189,163500000.0
2007-10-18 22:54:00,1.39187,1.39187,1.39172,1.39174,193600000.0
2007-10-18 22:55:00,1.39163,1.39192,1.39163,1.39174,246800000.0
2007-10-18 22:56:00,1.39174,1.39183,1.39133,1.39133,140000000.0
2007-10-18 22:57:00,1.39158,1.39185,1.39154,1.39171,40200000.0
2007-10-18 22:58:00,1.3917,1.39194,1.39162,1.39162,25600000.0
2007-10-18 22:59:00,1.39182,1.39182,1.39149,1.3917,13600000.0
2007-10-18 23:00:00,1.39115,1.39118,1.39082,1.39082,170900001.0
2007-10-18 23:01:00,1.39119,1.39135,1.39066,1.39066,53800000.0
2007-10-18 23:02:00,1.39067,1.39137,1.39067,1.39073,45400000.0
2007-10-18 23:03:00,1.39086,1.39131,1.39086,1.39099,27000000.0
2007-10-18 23:04:00,1.39148,1.39148,1.3911,1.39141,27600000.0
2007-10-18 23:05:00,1.39072,1.39072,1.39052,1.3907,44500000.0
2007-10-18 23:06:00,1.39164,1.39189,1.39154,1.39164,50600000.0
2007-10-18 23:07:00,1.39174,1.39181,1.39129,1.39136,31200000.0
2007-10-18 23:08:00,1.39109,1.39147,1.39107,1.39147,20600000.0
2007-10-18 23:09:00,1.39179,1.39202,1.39156,1.39202,53900000.0
2007-10-18 23:10:00,1.3917,1.3922,1.3917,1.39181,58500000.0
2007-10-18 23:11:00,1.39171,1.39188,1.39117,1.39117,62600000.0
2007-10-18 23:12:00,1.39113,1.39115,1.39064,1.39072,113500000.0
2007-10-18 23:13:00,1.39101,1.39133,1.39101,1.39113,36400000.0
2007-10-18 23:14:00,1.3913,1.39164,1.39121,1.39155,37400000.0
2007-10-18 23:15:00,1.39149,1.39149,1.39106,1.39106,49600000.0
2007-10-18 23:16:00,1.39109,1.39117,1.39107,1.39117,62600000.0
2007-10-18 23:17:00,1.39119,1.39121,1.39107,1.39108,76400000.0
2007-10-18 23:18:00,1.39132,1.39153,1.39121,1.39121,62500000.0
2007-10-18 23:19:00,1.39145,1.39171,1.3913,1.39155,47400000.0
2007-10-18 23:20:00,1.39169,1.39195,1.39156,1.39156,69800001.0
2007-10-18 23:21:00,1.39167,1.39196,1.39167,1.39181,57900001.0
2007-10-18 23:22:00,1.39175,1.39195,1.39144,1.39158,179200001.0
2007-10-18 23:23:00,1.39161,1.39229,1.39066,1.39183,144400000.0
2007-10-18 23:24:00,1.3918,1.3918,1.39151,1.39151,54800000.0
2007-10-18 23:25:00,1.39165,1.39197,1.39165,1.39197,41300000.0
2007-10-18 23:26:00,1.39185,1.39185,1.39106,1.39151,63100000.0
2007-10-18 23:27:00,1.39149,1.39161,1.39139,1.39161,36200000.0
2007-10-18 23:28:00,1.39161,1.39169,1.39141,1.39141,29500000.0
2007-10-18 23:29:00,1.39164,1.39164,1.39105,1.39117,85900000.0
2007-10-18 23:30:00,1.39151,1.39171,1.39129,1.39133,84200000.0
2007-10-18 23:31:00,1.39157,1.39159,1.39146,1.39146,57200000.0
2007-10-18 23:32:00,1.3914,1.3914,1.39076,1.39108,63200001.0
2007-10-18 23:33:00,1.39115,1.39127,1.39108,1.39127,127200000.0
2007-10-18 23:34:00,1.3912,1.39166,1.39108,1.39122,186800000.0
2007-10-18 23:35:00,1.39122,1.39123,1.39113,1.39115,160200000.0
2007-10-18 23:36:00,1.39112,1.39115,1.39074,1.39074,35600000.0
2007-10-18 23:37:00,1.39109,1.39109,1.39055,1.39065,58500000.0
2007-10-18 23:38:00,1.39061,1.39078,1.39061,1.39068,40200000.0
2007-10-18 23:39:00,1.39077,1.39106,1.3907,1.39072,150500000.0
2007-10-18 23:40:00,1.39075,1.39087,1.39072,1.39079,71400001.0
2007-10-18 23:41:00,1.39067,1.39085,1.39062,1.39075,123300000.0
2007-10-18 23:42:00,1.39083,1.39111,1.39083,1.39107,44800000.0
2007-10-18 23:43:00,1.39111,1.39131,1.39097,1.39111,87700001.0
2007-10-18 23:44:00,1.39093,1.39119,1.39085,1.39088,100700000.0
2007-10-18 23:45:00,1.39031,1.39043,1.39028,1.39041,90900000.0
2007-10-18 23:46:00,1.39036,1.39042,1.39017,1.39017,105600002.0
2007-10-18 23:47:00,1.39031,1.39045,1.39031,1.3904,66200000.0
2007-10-18 23:48:00,1.39058,1.39091,1.39042,1.39044,44400000.0
2007-10-18 23:49:00,1.39046,1.39057,1.39034,1.39057,109100000.0
2007-10-18 23:50:00,1.39059,1.39074,1.39028,1.39052,29800000.0
2007-10-18 23:51:00,1.39032,1.39032,1.3898,1.3901,57100000.0
2007-10-18 23:52:00,1.39022,1.39049,1.39022,1.39041,166900000.0
2007-10-18 23:53:00,1.39019,1.39061,1.39004,1.39029,109500000.0
2007-10-18 23:54:00,1.39071,1.39071,1.38987,1.38987,238100001.0
2007-10-18 23:55:00,1.3901,1.39012,1.38994,1.38995,117900000.0
2007-10-18 23:56:00,1.38984,1.38997,1.38955,1.38983,102800001.0
2007-10-18 23:57:00,1.38997,1.39063,1.38997,1.39062,127000001.0
2007-10-18 23:58:00,1.39087,1.39096,1.3907,1.39078,131900000.0
2007-10-18 23:59:00,1.39069,1.39088,1.39069,1.39082,81100000.0
2007-10-19 00:00:00,1.39081,1.39091,1.39057,1.39062,204200001.0
2007-10-19 00:01:00,1.39025,1.39099,1.39003,1.3902,224400000.0
2007-10-19 00:02:00,1.39024,1.39027,1.38985,1.38985,161600000.0
2007-10-19 00:03:00,1.3899,1.39027,1.3899,1.39027,224500001.0
2007-10-19 00:04:00,1.39029,1.39034,1.38988,1.39034,150300000.0
2007-10-19 00:05:00,1.39063,1.39099,1.39059,1.39063,24800000.0
2007-10-19 00:06:00,1.39064,1.39069,1.39033,1.39035,53600000.0
2007-10-19 00:07:00,1.39053,1.39081,1.39053,1.39065,100000000.0
2007-10-19 00:08:00,1.39068,1.39085,1.39064,1.39081,48100000.0
2007-10-19 00:09:00,1.39059,1.39099,1.39059,1.3909,97300001.0
2007-10-19 00:10:00,1.39055,1.391,1.39049,1.391,33000000.0
2007-10-19 00:11:00,1.39093,1.39103,1.39074,1.39088,33200000.0
2007-10-19 00:12:00,1.39047,1.39069,1.39047,1.39048,31000000.0
2007-10-19 00:13:00,1.39044,1.39071,1.39044,1.39071,35200000.0
2007-10-19 00:14:00,1.39097,1.39097,1.39054,1.39066,42600000.0
2007-10-19 00:15:00,1.39072,1.39087,1.39058,1.39068,23200000.0
2007-10-19 00:16:00,1.39068,1.39086,1.39068,1.39086,37200000.0
2007-10-19 00:17:00,1.39076,1.39079,1.3904,1.3904,82200000.0
2007-10-19 00:18:00,1.39042,1.39065,1.39042,1.39065,62500000.0
2007-10-19 00:19:00,1.39073,1.39101,1.39034,1.39036,112100000.0
2007-10-19 00:20:00,1.39036,1.39049,1.39033,1.39036,77900000.0
2007-10-19 00:21:00,1.39075,1.39097,1.39067,1.39089,28900000.0
2007-10-19 00:22:00,1.39084,1.39089,1.39056,1.39079,37000000.0
2007-10-19 00:23:00,1.39084,1.39086,1.39031,1.39053,34000000.0
2007-10-19 00:24:00,1.39052,1.39083,1.39052,1.39079,107100001.0
2007-10-19 00:25:00,1.39079,1.39099,1.3906,1.39066,49200001.0
2007-10-19 00:26:00,1.39086,1.39096,1.39082,1.39082,25000000.0
2007-10-19 00:27:00,1.39098,1.3912,1.39094,1.39099,44300000.0
2007-10-19 00:28:00,1.39105,1.39109,1.39065,1.39065,24400000.0
2007-10-19 00:29:00,1.3906,1.39063,1.39045,1.39056,68200000.0
2007-10-19 00:30:00,1.39052,1.39052,1.39031,1.39044,55000000.0
2007-10-19 00:31:00,1.3905,1.39051,1.39032,1.3904,44200000.0
2007-10-19 00:32:00,1.39043,1.39046,1.3903,1.3904,88100000.0
2007-10-19 00:33:00,1.39068,1.39078,1.39058,1.3906,120100000.0
2007-10-19 00:34:00,1.39049,1.39106,1.39044,1.39106,23400000.0
2007-10-19 00:35:00,1.39074,1.39075,1.3906,1.39068,65200001.0
2007-10-19 00:36:00,1.3907,1.39084,1.39069,1.39084,72800000.0
2007-10-19 00:37:00,1.39077,1.391,1.39076,1.39091,67600000.0
2007-10-19 00:38:00,1.39095,1.39106,1.39095,1.39098,39300000.0
2007-10-19 00:39:00,1.39145,1.39157,1.39104,1.39104,39000000.0
2007-10-19 00:40:00,1.39114,1.39147,1.39107,1.39128,42200000.0
2007-10-19 00:41:00,1.39123,1.39129,1.39087,1.39118,30800000.0
2007-10-19 00:42:00,1.39126,1.39155,1.39094,1.39153,38200000.0
2007-10-19 00:43:00,1.39152,1.39152,1.39111,1.39144,40000000.0
2007-10-19 00:44:00,1.39161,1.39169,1.39128,1.39128,35400000.0
2007-10-19 00:45:00,1.39153,1.3917,1.3913,1.3916,46400000.0
2007-10-19 00:46:00,1.39146,1.39175,1.39123,1.39123,38200000.0
2007-10-19 00:47:00,1.39157,1.39184,1.39135,1.39143,53600000.0
2007-10-19 00:48:00,1.39125,1.39125,1.39111,1.39116,28800000.0
2007-10-19 00:49:00,1.39161,1.39164,1.39122,1.39122,28300000.0
2007-10-19 00:50:00,1.39154,1.39161,1.39112,1.39154,29400000.0
2007-10-19 00:51:00,1.39113,1.39153,1.39113,1.39152,53400000.0
2007-10-19 00:52:00,1.39131,1.39152,1.39105,1.39108,111100000.0
2007-10-19 00:53:00,1.39126,1.39155,1.39123,1.39155,52400000.0
2007-10-19 00:54:00,1.39146,1.39149,1.39127,1.39131,60000000.0
2007-10-19 00:55:00,1.3917,1.39184,1.39134,1.39151,61500000.0
2007-10-19 00:56:00,1.39133,1.39147,1.39125,1.39134,49600000.0
2007-10-19 00:57:00,1.39137,1.39166,1.39133,1.39166,57800000.0
2007-10-19 00:58:00,1.39173,1.39189,1.39169,1.39175,67300000.0
2007-10-19 00:59:00,1.39166,1.39171,1.39143,1.39156,154000000.0
2007-10-19 01:00:00,1.39173,1.39186,1.39161,1.39161,72500001.0
2007-10-19 01:01:00,1.39146,1.39166,1.3914,1.3914,67900000.0
2007-10-19 01:02:00,1.39126,1.39128,1.39075,1.39075,57100000.0
2007-10-19 01:03:00,1.39064,1.3912,1.39061,1.39103,63600000.0
2007-10-19 01:04:00,1.39172,1.39172,1.39132,1.39149,38400001.0
2007-10-19 01:05:00,1.39133,1.39163,1.39133,1.39138,41000000.0
2007-10-19 01:06:00,1.3913,1.39173,1.39125,1.39161,38000000.0
2007-10-19 01:07:00,1.39148,1.39148,1.39134,1.3914,57800000.0
2007-10-19 01:08:00,1.39146,1.39151,1.39125,1.39137,73300000.0
2007-10-19 01:09:00,1.39191,1.39191,1.39142,1.3917,94500000.0
2007-10-19 01:10:00,1.39149,1.39173,1.3913,1.39152,43600000.0
2007-10-19 01:11:00,1.39162,1.39175,1.39142,1.39175,98100000.0
2007-10-19 01:12:00,1.39184,1.39187,1.39128,1.39132,179800000.0
2007-10-19 01:13:00,1.39122,1.39139,1.39117,1.39132,156100001.0
2007-10-19 01:14:00,1.39144,1.39162,1.3913,1.39149,41400000.0
2007-10-19 01:15:00,1.39205,1.39205,1.39179,1.39179,37200000.0
2007-10-19 01:16:00,1.3918,1.3918,1.39171,1.3918,31600000.0
2007-10-19 01:17:00,1.39183,1.392,1.39154,1.39154,44800000.0
2007-10-19 01:18:00,1.39134,1.39167,1.39134,1.39149,37400000.0
2007-10-19 01:19:00,1.3915,1.39164,1.39144,1.39151,44800000.0
2007-10-19 01:20:00,1.39143,1.39147,1.39132,1.39144,40700000.0
2007-10-19 01:21:00,1.39153,1.39153,1.39125,1.39129,40100000.0
2007-10-19 01:22:00,1.39143,1.39155,1.39141,1.39146,67800000.0
2007-10-19 01:23:00,1.39182,1.39187,1.3917,1.39173,37000000.0
2007-10-19 01:24:00,1.39149,1.39185,1.39126,1.39169,90500000.0
2007-10-19 01:25:00,1.39173,1.39176,1.39154,1.3917,44300000.0
2007-10-19 01:26:00,1.39121,1.3913,1.39113,1.39128,217000000.0
2007-10-19 01:27:00,1.39147,1.39155,1.39128,1.39142,73300000.0
2007-10-19 01:28:00,1.39123,1.39156,1.39123,1.39135,54000000.0
2007-10-19 01:29:00,1.39157,1.39184,1.39151,1.39184,33800000.0
2007-10-19 01:30:00,1.39164,1.39164,1.39121,1.39159,43000000.0
2007-10-19 01:31:00,1.39147,1.39162,1.39143,1.39149,45000000.0
2007-10-19 01:32:00,1.39158,1.39185,1.39158,1.39181,68000001.0
2007-10-19 01:33:00,1.39184,1.39187,1.39144,1.39149,74900000.0
2007-10-19 01:34:00,1.39163,1.39186,1.39159,1.39174,107600000.0
2007-10-19 01:35:00,1.39189,1.392,1.39172,1.39183,26800000.0
2007-10-19 01:36:00,1.39192,1.39215,1.39192,1.39199,37400000.0
2007-10-19 01:37:00,1.39173,1.39175,1.39169,1.39171,28400000.0
2007-10-19 01:38:00,1.39191,1.39191,1.3915,1.39163,38000000.0
2007-10-19 01:39:00,1.3918,1.3918,1.39118,1.39125,42000000.0
2007-10-19 01:40:00,1.3912,1.39184,1.3912,1.3917,34900000.0
2007-10-19 01:41:00,1.39146,1.39171,1.39097,1.39144,39400001.0
2007-10-19 01:42:00,1.39131,1.39167,1.39107,1.3914,232700000.0
2007-10-19 01:43:00,1.39165,1.39165,1.39139,1.39155,61600000.0
2007-10-19 01:44:00,1.39136,1.39147,1.39121,1.39142,208600000.0
2007-10-19 01:45:00,1.39142,1.39156,1.39126,1.39156,130800000.0
2007-10-19 01:46:00,1.39154,1.39154,1.39141,1.39141,30400000.0
2007-10-19 01:47:00,1.3915,1.3915,1.39142,1.39147,47800000.0
2007-10-19 01:48:00,1.39143,1.39143,1.39126,1.39127,63000002.0
2007-10-19 01:49:00,1.39123,1.39163,1.39121,1.39127,164000001.0
2007-10-19 01:50:00,1.39137,1.39167,1.39118,1.39167,205500000.0
2007-10-19 01:51:00,1.39157,1.39157,1.39127,1.39127,45400000.0
2007-10-19 01:52:00,1.39132,1.39157,1.3911,1.39157,184000000.0
2007-10-19 01:53:00,1.39179,1.39181,1.39144,1.39172,98200001.0
2007-10-19 01:54:00,1.39153,1.39153,1.39137,1.39137,125700001.0
2007-10-19 01:55:00,1.39134,1.39157,1.39134,1.39151,55400000.0
2007-10-19 01:56:00,1.39161,1.39178,1.39153,1.3916,83000001.0
2007-10-19 01:57:00,1.39137,1.39137,1.39091,1.39091,71800000.0
2007-10-19 01:58:00,1.39109,1.39114,1.39101,1.39101,50000000.0
2007-10-19 01:59:00,1.39125,1.39159,1.39125,1.39148,41400000.0
2007-10-19 02:00:00,1.39167,1.39193,1.39167,1.39186,47200000.0
2007-10-19 02:01:00,1.39155,1.3919,1.3912,1.39147,37400000.0
2007-10-19 02:02:00,1.39143,1.39146,1.39116,1.39119,22800000.0
2007-10-19 02:03:00,1.39118,1.39142,1.39118,1.39136,39600000.0
2007-10-19 02:04:00,1.39123,1.39138,1.39116,1.39125,27400000.0
2007-10-19 02:05:00,1.39121,1.39131,1.39108,1.39108,97100000.0
2007-10-19 02:06:00,1.39113,1.39136,1.39113,1.39134,45800000.0
2007-10-19 02:07:00,1.39123,1.39151,1.39122,1.39136,35000000.0
2007-10-19 02:08:00,1.39122,1.39141,1.39122,1.39131,19600000.0
2007-10-19 02:09:00,1.39155,1.39161,1.39112,1.39146,54300000.0
2007-10-19 02:10:00,1.39137,1.39156,1.39085,1.39143,35000000.0
2007-10-19 02:11:00,1.39118,1.39163,1.39118,1.39153,35600000.0
2007-10-19 02:12:00,1.39139,1.39175,1.39139,1.39158,23600000.0
2007-10-19 02:13:00,1.39159,1.39178,1.39149,1.39162,38000000.0
2007-10-19 02:14:00,1.3916,1.39172,1.39141,1.39172,55000000.0
2007-10-19 02:15:00,1.39165,1.39167,1.39135,1.39162,41300000.0
2007-10-19 02:16:00,1.39159,1.39167,1.39128,1.39132,29200000.0
2007-10-19 02:17:00,1.39136,1.39155,1.39116,1.39155,48100000.0
2007-10-19 02:18:00,1.3915,1.39165,1.39134,1.39141,55800001.0
2007-10-19 02:19:00,1.3914,1.39143,1.39125,1.39138,30400000.0
2007-10-19 02:20:00,1.3915,1.39172,1.39122,1.39152,61800000.0
2007-10-19 02:21:00,1.39122,1.39169,1.39122,1.39169,34800000.0
2007-10-19 02:22:00,1.39167,1.39174,1.39135,1.39162,39800000.0
2007-10-19 02:23:00,1.39147,1.39165,1.39147,1.3915,38000000.0
2007-10-19 02:24:00,1.39147,1.39182,1.39147,1.39167,31800000.0
2007-10-19 02:25:00,1.39162,1.39166,1.39116,1.39159,31200000.0
2007-10-19 02:26:00,1.39156,1.39161,1.39137,1.3916,36400000.0
2007-10-19 02:27:00,1.39161,1.39171,1.3914,1.3915,45000000.0
2007-10-19 02:28:00,1.39153,1.39165,1.39137,1.39148,37400000.0
2007-10-19 02:29:00,1.3915,1.39163,1.3911,1.39163,47700000.0
2007-10-19 02:30:00,1.39152,1.39175,1.39142,1.39175,29600000.0
2007-10-19 02:31:00,1.39167,1.39179,1.39142,1.39164,50000000.0
2007-10-19 02:32:00,1.39184,1.39184,1.39162,1.3917,22000000.0
2007-10-19 02:33:00,1.39159,1.39159,1.3913,1.39137,16000000.0
2007-10-19 02:34:00,1.3913,1.39158,1.39116,1.39144,44200000.0
2007-10-19 02:35:00,1.39163,1.39173,1.39151,1.39167,32600000.0
2007-10-19 02:36:00,1.39128,1.39154,1.39126,1.39154,30000000.0
2007-10-19 02:37:00,1.39172,1.39181,1.39154,1.39174,52600000.0
2007-10-19 02:38:00,1.39163,1.3919,1.39149,1.39149,47400000.0
2007-10-19 02:39:00,1.39167,1.39167,1.39109,1.39162,29600000.0
2007-10-19 02:40:00,1.39164,1.39189,1.39162,1.39174,33300000.0
2007-10-19 02:41:00,1.39184,1.39187,1.3915,1.39178,20600000.0
2007-10-19 02:42:00,1.39189,1.3919,1.39174,1.3919,47600000.0
2007-10-19 02:43:00,1.39174,1.39192,1.39166,1.39174,42200000.0
2007-10-19 02:44:00,1.39184,1.39186,1.39146,1.3917,29200000.0
2007-10-19 02:45:00,1.39178,1.39199,1.39161,1.39184,23400000.0
2007-10-19 02:46:00,1.39198,1.39198,1.3917,1.39198,45000000.0
2007-10-19 02:47:00,1.39177,1.39186,1.39145,1.39168,27200000.0
2007-10-19 02:48:00,1.39163,1.39163,1.39136,1.39136,30800000.0
2007-10-19 02:49:00,1.39152,1.3917,1.39116,1.39141,40300001.0
2007-10-19 02:50:00,1.3915,1.39152,1.39126,1.39151,37200000.0
2007-10-19 02:51:00,1.39119,1.39161,1.39119,1.39161,20800000.0
2007-10-19 02:52:00,1.39147,1.39164,1.3913,1.39164,23000000.0
2007-10-19 02:53:00,1.39162,1.39176,1.39142,1.39164,50900000.0
2007-10-19 02:54:00,1.39163,1.39207,1.39163,1.39196,34700000.0
2007-10-19 02:55:00,1.39185,1.39197,1.39161,1.39161,50000000.0
2007-10-19 02:56:00,1.39171,1.39171,1.39111,1.39139,44800000.0
2007-10-19 02:57:00,1.39093,1.39154,1.39093,1.39146,37000000.0
2007-10-19 02:58:00,1.3914,1.3914,1.39103,1.3911,31800000.0
2007-10-19 02:59:00,1.39111,1.39132,1.39097,1.39116,42800000.0
2007-10-19 03:00:00,1.39119,1.39125,1.3911,1.39119,45800000.0
2007-10-19 03:01:00,1.39095,1.39117,1.3908,1.39117,45300000.0
2007-10-19 03:02:00,1.39104,1.39139,1.39104,1.39138,40100000.0
2007-10-19 03:03:00,1.39137,1.39137,1.39108,1.3913,43500000.0
2007-10-19 03:04:00,1.39134,1.39134,1.39095,1.39095,27800000.0
2007-10-19 03:05:00,1.39136,1.39136,1.39088,1.39088,27800000.0
2007-10-19 03:06:00,1.39129,1.39135,1.39112,1.39112,33000000.0
2007-10-19 03:07:00,1.39128,1.39134,1.39107,1.39117,51600000.0
2007-10-19 03:08:00,1.39118,1.39128,1.39099,1.3912,47200000.0
2007-10-19 03:09:00,1.39134,1.39134,1.39096,1.39101,35200000.0
2007-10-19 03:10:00,1.39131,1.39141,1.39108,1.39108,46900000.0
2007-10-19 03:11:00,1.39097,1.39123,1.39093,1.39093,34800000.0
2007-10-19 03:12:00,1.3912,1.39127,1.39111,1.39115,31800000.0
2007-10-19 03:13:00,1.39118,1.39195,1.39107,1.39192,28000000.0
2007-10-19 03:14:00,1.39176,1.39195,1.39158,1.39195,58800000.0
2007-10-19 03:15:00,1.39204,1.39215,1.39113,1.39124,44200000.0
2007-10-19 03:16:00,1.39125,1.39139,1.39088,1.39114,40000000.0
2007-10-19 03:17:00,1.39135,1.39137,1.39116,1.39122,30100000.0
2007-10-19 03:18:00,1.39107,1.39126,1.39097,1.39126,40400000.0
2007-10-19 03:19:00,1.3912,1.3912,1.39086,1.391,24000000.0
2007-10-19 03:20:00,1.39089,1.39118,1.39085,1.39094,39200000.0
2007-10-19 03:21:00,1.39098,1.39114,1.39095,1.391,26000000.0
2007-10-19 03:22:00,1.39103,1.39113,1.39091,1.39113,35100000.0
2007-10-19 03:23:00,1.39114,1.39122,1.39101,1.39122,24200000.0
2007-10-19 03:24:00,1.3913,1.39133,1.39113,1.39133,34200000.0
2007-10-19 03:25:00,1.39098,1.39128,1.39096,1.39128,21000000.0
2007-10-19 03:26:00,1.39124,1.3914,1.3911,1.3914,80900000.0
2007-10-19 03:27:00,1.39115,1.39132,1.39114,1.39119,35600000.0
2007-10-19 03:28:00,1.39127,1.39127,1.391,1.39103,23400000.0
2007-10-19 03:29:00,1.39116,1.39121,1.39081,1.39081,42800000.0
2007-10-19 03:30:00,1.39118,1.39156,1.39117,1.39148,48100000.0
2007-10-19 03:31:00,1.39156,1.39169,1.3915,1.3915,61400001.0
2007-10-19 03:32:00,1.39149,1.39195,1.39146,1.39195,22200000.0
2007-10-19 03:33:00,1.39186,1.39189,1.39151,1.39159,38100000.0
2007-10-19 03:34:00,1.39154,1.39175,1.39129,1.39169,52200000.0
2007-10-19 03:35:00,1.39182,1.39183,1.39162,1.39175,39800000.0
2007-10-19 03:36:00,1.39178,1.39205,1.39136,1.39193,38400000.0
2007-10-19 03:37:00,1.39196,1.39218,1.39146,1.39146,28600000.0
2007-10-19 03:38:00,1.39157,1.39162,1.39137,1.39162,21000000.0
2007-10-19 03:39:00,1.39166,1.39186,1.39124,1.3918,37200000.0
2007-10-19 03:40:00,1.3919,1.39199,1.39182,1.39183,29200000.0
2007-10-19 03:41:00,1.39172,1.39192,1.39163,1.39187,47800001.0
2007-10-19 03:42:00,1.3917,1.39188,1.39162,1.39188,39000000.0
2007-10-19 03:43:00,1.39177,1.39177,1.39135,1.39167,24400000.0
2007-10-19 03:44:00,1.3915,1.39176,1.3915,1.39161,41400000.0
2007-10-19 03:45:00,1.39186,1.39186,1.39161,1.39166,35900000.0
2007-10-19 03:46:00,1.39168,1.39172,1.39126,1.39172,38300000.0
2007-10-19 03:47:00,1.39158,1.39177,1.39158,1.39177,25200000.0
2007-10-19 03:48:00,1.3916,1.39189,1.3916,1.39184,28100000.0
2007-10-19 03:49:00,1.39179,1.39191,1.39176,1.39191,26200000.0
2007-10-19 03:50:00,1.39186,1.39186,1.39154,1.39178,51400000.0
2007-10-19 03:51:00,1.39198,1.39198,1.39175,1.39195,31400000.0
2007-10-19 03:52:00,1.39195,1.39213,1.39187,1.39208,24600000.0
2007-10-19 03:53:00,1.39231,1.39231,1.39194,1.39202,37500000.0
2007-10-19 03:54:00,1.39214,1.39215,1.39186,1.39191,49800000.0
2007-10-19 03:55:00,1.39188,1.39201,1.39184,1.39193,25600000.0
2007-10-19 03:56:00,1.39199,1.39208,1.39173,1.39179,25000000.0
2007-10-19 03:57:00,1.39198,1.39207,1.3915,1.39195,43700000.0
2007-10-19 03:58:00,1.39211,1.39211,1.39171,1.39197,50500000.0
2007-10-19 03:59:00,1.3921,1.39283,1.3921,1.39266,33800000.0
2007-10-19 04:00:00,1.39238,1.39238,1.39208,1.39228,43800000.0
2007-10-19 04:01:00,1.3922,1.39238,1.39195,1.39225,26000000.0
2007-10-19 04:02:00,1.39222,1.39222,1.39192,1.39195,24700000.0
2007-10-19 04:03:00,1.39187,1.39205,1.3918,1.39203,25400000.0
2007-10-19 04:04:00,1.39172,1.39191,1.3916,1.3916,35600000.0
2007-10-19 04:05:00,1.39105,1.39164,1.39105,1.39157,58600001.0
2007-10-19 04:06:00,1.39142,1.39144,1.39113,1.39144,52400000.0
2007-10-19 04:07:00,1.39125,1.39147,1.39103,1.39147,30500000.0
2007-10-19 04:08:00,1.39139,1.39151,1.39122,1.39144,51300000.0
2007-10-19 04:09:00,1.3913,1.39147,1.39109,1.39142,24800000.0
2007-10-19 04:10:00,1.39139,1.3917,1.39127,1.39152,41200000.0
2007-10-19 04:11:00,1.39131,1.39133,1.39103,1.39133,47400000.0
2007-10-19 04:12:00,1.39133,1.39154,1.39112,1.39154,52100000.0
2007-10-19 04:13:00,1.39153,1.39165,1.39095,1.39165,30400000.0
2007-10-19 04:14:00,1.39136,1.39154,1.39113,1.39139,30200000.0
2007-10-19 04:15:00,1.39148,1.39148,1.39127,1.39131,46700000.0
2007-10-19 04:16:00,1.39108,1.39135,1.39051,1.39135,54200000.0
2007-10-19 04:17:00,1.3914,1.39143,1.39115,1.39133,21800000.0
2007-10-19 04:18:00,1.39063,1.39114,1.39063,1.39097,47400000.0
2007-10-19 04:19:00,1.39088,1.39137,1.39088,1.39137,43900000.0
2007-10-19 04:20:00,1.3911,1.39125,1.39106,1.39112,47900000.0
2007-10-19 04:21:00,1.39121,1.39126,1.39106,1.39115,54400000.0
2007-10-19 04:22:00,1.39095,1.39103,1.39092,1.39103,27400000.0
2007-10-19 04:23:00,1.39098,1.39109,1.39098,1.39108,39100000.0
2007-10-19 04:24:00,1.39097,1.3911,1.39097,1.39101,30400000.0
2007-10-19 04:25:00,1.39112,1.39114,1.39084,1.39084,42000000.0
2007-10-19 04:26:00,1.39098,1.39101,1.39083,1.39089,39800001.0
2007-10-19 04:27:00,1.39112,1.39117,1.3909,1.39091,34600000.0
2007-10-19 04:28:00,1.39115,1.39115,1.39077,1.39113,36800001.0
2007-10-19 04:29:00,1.39094,1.39124,1.39085,1.39122,46700000.0
2007-10-19 04:30:00,1.39116,1.39146,1.39104,1.39113,44800000.0
2007-10-19 04:31:00,1.39084,1.39127,1.39084,1.39119,57200000.0
2007-10-19 04:32:00,1.39128,1.39166,1.39127,1.39151,25600000.0
2007-10-19 04:33:00,1.39164,1.39164,1.39123,1.39153,22600000.0
2007-10-19 04:34:00,1.39152,1.39163,1.39143,1.39163,52800001.0
2007-10-19 04:35:00,1.39153,1.39181,1.39153,1.39161,28200000.0
2007-10-19 04:36:00,1.39181,1.39185,1.39161,1.39164,37600000.0
2007-10-19 04:37:00,1.39173,1.39173,1.39131,1.39151,33800000.0
2007-10-19 04:38:00,1.39142,1.39186,1.39141,1.39186,49800000.0
2007-10-19 04:39:00,1.39171,1.39183,1.39116,1.39176,78300000.0
2007-10-19 04:40:00,1.39168,1.39168,1.39134,1.39134,64700000.0
2007-10-19 04:41:00,1.39141,1.39163,1.39112,1.3916,39300000.0
2007-10-19 04:42:00,1.39144,1.39152,1.39134,1.39146,51700000.0
2007-10-19 04:43:00,1.39148,1.39167,1.39146,1.39167,30000000.0
2007-10-19 04:44:00,1.39162,1.39168,1.39096,1.39164,43200000.0
2007-10-19 04:45:00,1.39168,1.39169,1.39153,1.39168,41900001.0
2007-10-19 04:46:00,1.39154,1.39181,1.39111,1.39111,32600000.0
2007-10-19 04:47:00,1.39168,1.3918,1.39155,1.39179,33200000.0
2007-10-19 04:48:00,1.39175,1.39203,1.39175,1.39203,43600000.0
2007-10-19 04:49:00,1.39181,1.39207,1.39166,1.39185,41500000.0
2007-10-19 04:50:00,1.392,1.39229,1.39198,1.39216,43000000.0
2007-10-19 04:51:00,1.39207,1.39207,1.39169,1.392,34600000.0
2007-10-19 04:52:00,1.39194,1.39201,1.39147,1.39147,14400000.0
2007-10-19 04:53:00,1.39164,1.39164,1.39132,1.39144,43400000.0
2007-10-19 04:54:00,1.3916,1.3916,1.39143,1.39146,41000001.0
2007-10-19 04:55:00,1.39148,1.39151,1.39138,1.39151,28000000.0
2007-10-19 04:56:00,1.39132,1.39144,1.39127,1.39141,56600000.0
2007-10-19 04:57:00,1.39133,1.39141,1.39119,1.39123,29600000.0
2007-10-19 04:58:00,1.39149,1.39163,1.39114,1.39134,48100000.0
2007-10-19 04:59:00,1.39125,1.39185,1.39125,1.39185,32800000.0
2007-10-19 05:00:00,1.39197,1.39202,1.39178,1.39199,41400000.0
2007-10-19 05:01:00,1.39185,1.392,1.39185,1.392,34200000.0
2007-10-19 05:02:00,1.3916,1.39208,1.3916,1.39208,49000000.0
2007-10-19 05:03:00,1.39219,1.39219,1.39198,1.39207,35700000.0
2007-10-19 05:04:00,1.39189,1.3921,1.39187,1.39194,28200000.0
2007-10-19 05:05:00,1.39176,1.39199,1.39171,1.39199,45500000.0
2007-10-19 05:06:00,1.39204,1.39206,1.39181,1.39206,20600000.0
2007-10-19 05:07:00,1.39203,1.39213,1.39163,1.39213,47500000.0
2007-10-19 05:08:00,1.39214,1.39223,1.39201,1.39221,25800000.0
2007-10-19 05:09:00,1.39216,1.39221,1.39193,1.39193,66100000.0
2007-10-19 05:10:00,1.39198,1.39213,1.39172,1.39193,25400000.0
2007-10-19 05:11:00,1.39179,1.39205,1.39166,1.39166,32200000.0
2007-10-19 05:12:00,1.39184,1.39204,1.39183,1.39201,30400000.0
2007-10-19 05:13:00,1.392,1.39221,1.39188,1.39188,24400000.0
2007-10-19 05:14:00,1.39196,1.39197,1.39178,1.39197,19600000.0
2007-10-19 05:15:00,1.39215,1.39243,1.39213,1.39227,40000000.0
2007-10-19 05:16:00,1.39228,1.39254,1.39223,1.39244,25600000.0
2007-10-19 05:17:00,1.39237,1.39271,1.39237,1.39255,26000000.0
2007-10-19 05:18:00,1.39266,1.39282,1.39257,1.39257,37200000.0
2007-10-19 05:19:00,1.39232,1.39273,1.39232,1.39267,30400000.0
2007-10-19 05:20:00,1.39262,1.39281,1.39252,1.39272,26800000.0
2007-10-19 05:21:00,1.39279,1.39287,1.39265,1.39271,38200000.0
2007-10-19 05:22:00,1.39281,1.39286,1.39266,1.39278,45200000.0
2007-10-19 05:23:00,1.39227,1.39293,1.39227,1.39272,46900000.0
2007-10-19 05:24:00,1.39254,1.39291,1.39254,1.39281,27400000.0
2007-10-19 05:25:00,1.3925,1.39276,1.39226,1.39237,34600000.0
2007-10-19 05:26:00,1.39225,1.39247,1.39215,1.39234,50500000.0
2007-10-19 05:27:00,1.39235,1.39235,1.39193,1.39199,56000001.0
2007-10-19 05:28:00,1.39226,1.39235,1.39162,1.39234,31500000.0
2007-10-19 05:29:00,1.39233,1.39253,1.39228,1.39243,33500000.0
2007-10-19 05:30:00,1.39229,1.39241,1.39214,1.39231,44400000.0
2007-10-19 05:31:00,1.39229,1.39245,1.3921,1.39214,63100000.0
2007-10-19 05:32:00,1.39238,1.39258,1.3922,1.39245,37000000.0
2007-10-19 05:33:00,1.3925,1.3925,1.3921,1.3921,31300000.0
2007-10-19 05:34:00,1.39224,1.39234,1.39211,1.39218,25600000.0
2007-10-19 05:35:00,1.39232,1.39235,1.3921,1.39226,44600000.0
2007-10-19 05:36:00,1.39213,1.3923,1.39193,1.39193,28000000.0
2007-10-19 05:37:00,1.39199,1.39207,1.3918,1.39201,55400000.0
2007-10-19 05:38:00,1.39194,1.39196,1.39157,1.39165,59500000.0
2007-10-19 05:39:00,1.39168,1.39201,1.3915,1.39191,36900001.0
2007-10-19 05:40:00,1.39193,1.39204,1.39178,1.39178,20800000.0
2007-10-19 05:41:00,1.39186,1.39187,1.39145,1.39184,49400000.0
2007-10-19 05:42:00,1.3917,1.39171,1.39144,1.39169,37000000.0
2007-10-19 05:43:00,1.39136,1.39164,1.39136,1.39153,40200000.0
2007-10-19 05:44:00,1.39153,1.39172,1.39142,1.39164,58400001.0
2007-10-19 05:45:00,1.39146,1.39196,1.39146,1.39179,34400000.0
2007-10-19 05:46:00,1.39202,1.39212,1.39202,1.39203,30200000.0
2007-10-19 05:47:00,1.39212,1.39214,1.39186,1.39199,60800001.0
2007-10-19 05:48:00,1.39194,1.39216,1.39194,1.39206,22000000.0
2007-10-19 05:49:00,1.39203,1.39203,1.39165,1.39196,42900000.0
2007-10-19 05:50:00,1.39204,1.39219,1.39174,1.392,15600000.0
2007-10-19 05:51:00,1.39197,1.39197,1.39155,1.39156,39800001.0
2007-10-19 05:52:00,1.39185,1.3919,1.39142,1.39142,43400001.0
2007-10-19 05:53:00,1.3912,1.39191,1.3912,1.39191,53900000.0
2007-10-19 05:54:00,1.39201,1.39206,1.39185,1.39206,55000000.0
2007-10-19 05:55:00,1.39184,1.39201,1.39172,1.39201,57300001.0
2007-10-19 05:56:00,1.39194,1.39194,1.39138,1.39153,23000000.0
2007-10-19 05:57:00,1.39131,1.39181,1.39131,1.39181,37500000.0
2007-10-19 05:58:00,1.3919,1.3921,1.39184,1.39185,45400000.0
2007-10-19 05:59:00,1.39202,1.39206,1.39164,1.39164,36000000.0
2007-10-19 06:00:00,1.39152,1.39198,1.39152,1.39194,33800000.0
2007-10-19 06:01:00,1.39188,1.39201,1.3917,1.39196,27200000.0
2007-10-19 06:02:00,1.39209,1.39219,1.39178,1.39219,35200000.0
2007-10-19 06:03:00,1.39202,1.39205,1.3916,1.39189,31800000.0
2007-10-19 06:04:00,1.39198,1.39198,1.39176,1.39195,58900000.0
2007-10-19 06:05:00,1.39192,1.39193,1.39138,1.39138,39400000.0
2007-10-19 06:06:00,1.39138,1.39198,1.39138,1.39197,26600000.0
2007-10-19 06:07:00,1.39207,1.39217,1.39187,1.39193,55200000.0
2007-10-19 06:08:00,1.39205,1.39219,1.39199,1.39206,57000001.0
2007-10-19 06:09:00,1.3919,1.39191,1.39178,1.39178,38600000.0
2007-10-19 06:10:00,1.39189,1.39197,1.3917,1.39195,36400000.0
2007-10-19 06:11:00,1.39199,1.39217,1.39182,1.39186,41400000.0
2007-10-19 06:12:00,1.39197,1.39231,1.39197,1.39218,30000000.0
2007-10-19 06:13:00,1.3923,1.39261,1.39229,1.39243,48700000.0
2007-10-19 06:14:00,1.3924,1.39243,1.39179,1.39209,43600000.0
2007-10-19 06:15:00,1.39206,1.39226,1.39185,1.39196,28200000.0
2007-10-19 06:16:00,1.39205,1.39205,1.39181,1.39194,18400000.0
2007-10-19 06:17:00,1.39163,1.39213,1.39163,1.39204,38400000.0
2007-10-19 06:18:00,1.3919,1.39208,1.39181,1.39188,39800000.0
2007-10-19 06:19:00,1.39184,1.39189,1.39169,1.39169,36500000.0
2007-10-19 06:20:00,1.39181,1.39181,1.39154,1.39154,32200000.0
2007-10-19 06:21:00,1.39175,1.39183,1.39163,1.39183,34200000.0
2007-10-19 06:22:00,1.39174,1.39177,1.39164,1.39177,41400000.0
2007-10-19 06:23:00,1.3918,1.392,1.39159,1.392,31100000.0
2007-10-19 06:24:00,1.3919,1.39193,1.39155,1.3918,24200000.0
2007-10-19 06:25:00,1.39181,1.39181,1.39167,1.39171,28000000.0
2007-10-19 06:26:00,1.39172,1.39202,1.39162,1.39193,39400000.0
2007-10-19 06:27:00,1.39181,1.39192,1.39175,1.39192,36800000.0
2007-10-19 06:28:00,1.39184,1.39197,1.39179,1.3919,28200000.0
2007-10-19 06:29:00,1.3918,1.39194,1.39174,1.39177,25200000.0
2007-10-19 06:30:00,1.3919,1.39213,1.3919,1.39213,27600000.0
2007-10-19 06:31:00,1.39201,1.39206,1.39191,1.392,43300000.0
2007-10-19 06:32:00,1.39202,1.39214,1.39187,1.39201,31600000.0
2007-10-19 06:33:00,1.39183,1.3919,1.39138,1.39155,28600000.0
2007-10-19 06:34:00,1.3913,1.39167,1.3913,1.39131,47800001.0
2007-10-19 06:35:00,1.39113,1.3914,1.39102,1.39115,37600000.0
2007-10-19 06:36:00,1.39087,1.39137,1.39087,1.39123,47400000.0
2007-10-19 06:37:00,1.3913,1.39149,1.39101,1.39101,51200000.0
2007-10-19 06:38:00,1.39154,1.39163,1.39128,1.39128,46600000.0
2007-10-19 06:39:00,1.39129,1.39146,1.39114,1.39126,47400000.0
2007-10-19 06:40:00,1.39111,1.39137,1.39111,1.39118,35200000.0
2007-10-19 06:41:00,1.39107,1.39155,1.39089,1.39155,33000000.0
2007-10-19 06:42:00,1.39106,1.39157,1.39106,1.39136,61300000.0
2007-10-19 06:43:00,1.3915,1.3915,1.39118,1.39125,48300000.0
2007-10-19 06:44:00,1.3913,1.39143,1.39113,1.39122,32600000.0
2007-10-19 06:45:00,1.391,1.39118,1.39092,1.39092,35600000.0
2007-10-19 06:46:00,1.39102,1.39112,1.39092,1.39095,56800000.0
2007-10-19 06:47:00,1.39107,1.39113,1.39087,1.39097,48100000.0
2007-10-19 06:48:00,1.39081,1.39116,1.39078,1.39116,39200000.0
2007-10-19 06:49:00,1.39104,1.3914,1.39092,1.3914,30600000.0
2007-10-19 06:50:00,1.39142,1.39146,1.39115,1.39126,32600000.0
2007-10-19 06:51:00,1.39114,1.39114,1.39083,1.39098,49400000.0
2007-10-19 06:52:00,1.39108,1.3912,1.39088,1.3912,30200000.0
2007-10-19 06:53:00,1.3912,1.39132,1.39103,1.39132,35600001.0
2007-10-19 06:54:00,1.39125,1.39149,1.39114,1.39114,56600000.0
2007-10-19 06:55:00,1.39131,1.39147,1.39115,1.39147,40400000.0
2007-10-19 06:56:00,1.39142,1.39153,1.39135,1.39142,35400000.0
2007-10-19 06:57:00,1.39157,1.39161,1.39101,1.39144,51400000.0
2007-10-19 06:58:00,1.39122,1.39187,1.39122,1.39176,21600000.0
2007-10-19 06:59:00,1.39146,1.39161,1.39126,1.39135,27200000.0
2007-10-19 07:00:00,1.39133,1.39133,1.39104,1.39104,51000000.0
2007-10-19 07:01:00,1.39112,1.39112,1.39076,1.39079,34800000.0
2007-10-19 07:02:00,1.39085,1.39111,1.39085,1.39095,69100001.0
2007-10-19 07:03:00,1.39106,1.39106,1.39086,1.39101,25800000.0
2007-10-19 07:04:00,1.39121,1.39123,1.39097,1.39102,41200000.0
2007-10-19 07:05:00,1.39103,1.39133,1.39084,1.39084,44800000.0
2007-10-19 07:06:00,1.39106,1.39121,1.39106,1.39121,42800001.0
2007-10-19 07:07:00,1.39119,1.39135,1.39119,1.39128,30800000.0
2007-10-19 07:08:00,1.39138,1.39158,1.39128,1.39128,25600000.0
2007-10-19 07:09:00,1.3915,1.3916,1.39149,1.39155,49200000.0
2007-10-19 07:10:00,1.39177,1.39189,1.39161,1.39161,41400000.0
2007-10-19 07:11:00,1.39165,1.39189,1.39161,1.39164,35900000.0
2007-10-19 07:12:00,1.39178,1.39178,1.39129,1.39148,45000000.0
2007-10-19 07:13:00,1.39178,1.39186,1.39172,1.39186,35000000.0
2007-10-19 07:14:00,1.39176,1.39181,1.39158,1.39166,27800000.0
2007-10-19 07:15:00,1.39186,1.392,1.39164,1.39182,30200000.0
2007-10-19 07:16:00,1.39154,1.392,1.39154,1.392,30300000.0
2007-10-19 07:17:00,1.39189,1.39189,1.3914,1.39184,53600001.0
2007-10-19 07:18:00,1.39195,1.39206,1.39165,1.39202,49400000.0
2007-10-19 07:19:00,1.392,1.39215,1.39192,1.39192,46800000.0
2007-10-19 07:20:00,1.39192,1.39212,1.39178,1.39195,57200000.0
2007-10-19 07:21:00,1.39203,1.3922,1.39192,1.3922,39600000.0
2007-10-19 07:22:00,1.39217,1.39224,1.39197,1.39221,41000000.0
2007-10-19 07:23:00,1.3922,1.39244,1.39212,1.39217,53900000.0
2007-10-19 07:24:00,1.392,1.39218,1.39199,1.39205,53000000.0
2007-10-19 07:25:00,1.39219,1.39239,1.39211,1.39218,42400000.0
2007-10-19 07:26:00,1.39209,1.39234,1.39209,1.39234,29200000.0
2007-10-19 07:27:00,1.39218,1.39231,1.39189,1.39206,42400000.0
2007-10-19 07:28:00,1.39201,1.39235,1.39192,1.39216,36400000.0
2007-10-19 07:29:00,1.39224,1.39229,1.39202,1.39229,33800000.0
2007-10-19 07:30:00,1.39239,1.39266,1.39216,1.39266,38800000.0
2007-10-19 07:31:00,1.39249,1.3927,1.39243,1.39266,21400000.0
2007-10-19 07:32:00,1.39224,1.39236,1.39181,1.39224,102100000.0
2007-10-19 07:33:00,1.39214,1.39238,1.39209,1.39209,40600000.0
2007-10-19 07:34:00,1.39238,1.39261,1.39229,1.39255,27600000.0
2007-10-19 07:35:00,1.39212,1.3922,1.39204,1.3922,24000000.0
2007-10-19 07:36:00,1.39202,1.3921,1.39176,1.39186,39800000.0
2007-10-19 07:37:00,1.39187,1.39214,1.39185,1.39214,85000000.0
2007-10-19 07:38:00,1.39215,1.39225,1.39206,1.39216,37200000.0
2007-10-19 07:39:00,1.39206,1.39237,1.39206,1.39222,29600001.0
2007-10-19 07:40:00,1.39215,1.39218,1.39196,1.39204,37600000.0
2007-10-19 07:41:00,1.39202,1.39216,1.39195,1.39216,42400000.0
2007-10-19 07:42:00,1.39209,1.39223,1.39182,1.39206,40900000.0
2007-10-19 07:43:00,1.39186,1.39201,1.3917,1.39196,30200000.0
2007-10-19 07:44:00,1.39179,1.39193,1.3917,1.39193,85100000.0
2007-10-19 07:45:00,1.39194,1.39195,1.39129,1.39178,44100000.0
2007-10-19 07:46:00,1.39139,1.39158,1.39116,1.39158,37700000.0
2007-10-19 07:47:00,1.39154,1.39154,1.391,1.39141,47200000.0
2007-10-19 07:48:00,1.39105,1.39144,1.39091,1.39144,21200000.0
2007-10-19 07:49:00,1.39147,1.39178,1.39134,1.39141,65000000.0
2007-10-19 07:50:00,1.39166,1.39192,1.39149,1.39192,26700000.0
2007-10-19 07:51:00,1.39217,1.39267,1.39217,1.39259,30200001.0
2007-10-19 07:52:00,1.39253,1.39269,1.39224,1.39235,38600001.0
2007-10-19 07:53:00,1.39235,1.39255,1.39223,1.39234,27600000.0
2007-10-19 07:54:00,1.39206,1.39244,1.39206,1.39227,35000000.0
2007-10-19 07:55:00,1.3926,1.39273,1.39212,1.39265,52800000.0
2007-10-19 07:56:00,1.3927,1.39272,1.39236,1.39266,33400000.0
2007-10-19 07:57:00,1.39262,1.39295,1.39261,1.39295,34400000.0
2007-10-19 07:58:00,1.39285,1.39307,1.39267,1.39283,27600000.0
2007-10-19 07:59:00,1.39242,1.39298,1.39242,1.3926,49800000.0
2007-10-19 08:00:00,1.39227,1.39228,1.39205,1.39205,33300000.0
2007-10-19 08:01:00,1.39175,1.39175,1.39153,1.39153,28200000.0
2007-10-19 08:02:00,1.39152,1.3917,1.3913,1.39153,29600000.0
2007-10-19 08:03:00,1.3914,1.39163,1.39124,1.39132,28800000.0
2007-10-19 08:04:00,1.3912,1.39128,1.39112,1.39114,34600001.0
2007-10-19 08:05:00,1.39116,1.39172,1.39114,1.39172,25600000.0
2007-10-19 08:06:00,1.39171,1.39183,1.39161,1.39164,42700000.0
2007-10-19 08:07:00,1.39145,1.39164,1.39131,1.39154,35200000.0
2007-10-19 08:08:00,1.39127,1.39146,1.39113,1.39114,42600000.0
2007-10-19 08:09:00,1.39132,1.39133,1.39098,1.39124,43200000.0
2007-10-19 08:10:00,1.3911,1.3911,1.39074,1.39088,43600000.0
2007-10-19 08:11:00,1.39063,1.39063,1.39034,1.39058,42600000.0
2007-10-19 08:12:00,1.39051,1.39067,1.39038,1.39045,28600000.0
2007-10-19 08:13:00,1.39019,1.39108,1.39019,1.391,44200000.0
2007-10-19 08:14:00,1.39099,1.3911,1.39098,1.39101,40000000.0
2007-10-19 08:15:00,1.39111,1.39125,1.39097,1.39122,37600000.0
2007-10-19 08:16:00,1.39158,1.39184,1.39117,1.39184,40600000.0
2007-10-19 08:17:00,1.39218,1.3923,1.39185,1.39217,44400000.0
2007-10-19 08:18:00,1.39227,1.3924,1.39208,1.39208,45300000.0
2007-10-19 08:19:00,1.39209,1.39241,1.39202,1.39218,37600000.0
2007-10-19 08:20:00,1.39226,1.39232,1.39202,1.39226,34600000.0
2007-10-19 08:21:00,1.39225,1.39244,1.39185,1.39185,21000000.0
2007-10-19 08:22:00,1.39173,1.39224,1.39173,1.39223,32400000.0
2007-10-19 08:23:00,1.39216,1.39231,1.39202,1.39212,43100000.0
2007-10-19 08:24:00,1.39242,1.39251,1.39208,1.39238,31000000.0
2007-10-19 08:25:00,1.39232,1.39236,1.39203,1.39203,36800000.0
2007-10-19 08:26:00,1.39222,1.39222,1.39197,1.39219,33900000.0
2007-10-19 08:27:00,1.39205,1.39205,1.39138,1.39156,40000000.0
2007-10-19 08:28:00,1.39181,1.39204,1.3918,1.39204,45200000.0
2007-10-19 08:29:00,1.39199,1.39212,1.39199,1.3921,37800000.0
2007-10-19 08:30:00,1.39192,1.3921,1.39163,1.39198,25000000.0
2007-10-19 08:31:00,1.39218,1.39219,1.39182,1.39219,59300002.0
2007-10-19 08:32:00,1.39221,1.39229,1.39193,1.39219,39600000.0
2007-10-19 08:33:00,1.39235,1.39255,1.39202,1.3922,33200000.0
2007-10-19 08:34:00,1.39244,1.39295,1.39237,1.39295,40400000.0
2007-10-19 08:35:00,1.39268,1.39285,1.39251,1.3927,44600000.0
2007-10-19 08:36:00,1.39267,1.39333,1.39246,1.39266,62900001.0
2007-10-19 08:37:00,1.39297,1.39356,1.39297,1.39339,39400000.0
2007-10-19 08:38:00,1.39335,1.39375,1.39335,1.39352,24600000.0
2007-10-19 08:39:00,1.39362,1.39362,1.39276,1.3933,34600000.0
2007-10-19 08:40:00,1.39335,1.39335,1.39283,1.39324,61100000.0
2007-10-19 08:41:00,1.39323,1.39347,1.39323,1.39347,28200000.0
2007-10-19 08:42:00,1.39353,1.39368,1.39329,1.39333,38600000.0
2007-10-19 08:43:00,1.39348,1.39358,1.39248,1.39248,62600000.0
2007-10-19 08:44:00,1.39247,1.39293,1.39242,1.39293,51600001.0
2007-10-19 08:45:00,1.39285,1.39307,1.39277,1.39277,33800000.0
2007-10-19 08:46:00,1.39289,1.39315,1.39275,1.39312,55200000.0
2007-10-19 08:47:00,1.39301,1.39301,1.39258,1.39258,31900000.0
2007-10-19 08:48:00,1.39281,1.39297,1.39277,1.39297,32600000.0
2007-10-19 08:49:00,1.39288,1.39339,1.39288,1.39332,46400000.0
2007-10-19 08:50:00,1.39318,1.39355,1.39313,1.39355,38600000.0
2007-10-19 08:51:00,1.39363,1.39368,1.39337,1.39337,35000000.0
2007-10-19 08:52:00,1.39373,1.39388,1.39365,1.39376,50900000.0
2007-10-19 08:53:00,1.39377,1.39377,1.39358,1.39373,23200000.0
2007-10-19 08:54:00,1.39346,1.39358,1.39324,1.39357,19600000.0
2007-10-19 08:55:00,1.39351,1.39376,1.39323,1.39346,59200001.0
2007-10-19 08:56:00,1.39343,1.39355,1.39308,1.39339,55900000.0
2007-10-19 08:57:00,1.39353,1.39353,1.39315,1.39316,20400000.0
2007-10-19 08:58:00,1.3933,1.3933,1.39261,1.39261,37800000.0
2007-10-19 08:59:00,1.3921,1.39215,1.39196,1.39196,30800000.0
2007-10-19 09:00:00,1.39195,1.39195,1.39145,1.39192,35600000.0
2007-10-19 09:01:00,1.39199,1.39223,1.39199,1.3922,49800001.0
2007-10-19 09:02:00,1.39226,1.39231,1.3922,1.39228,35100000.0
2007-10-19 09:03:00,1.39203,1.39248,1.39203,1.39204,51400000.0
2007-10-19 09:04:00,1.39218,1.39244,1.39202,1.39223,34500000.0
2007-10-19 09:05:00,1.39247,1.39263,1.39226,1.3926,38600000.0
2007-10-19 09:06:00,1.39254,1.39269,1.39251,1.39264,30400000.0
2007-10-19 09:07:00,1.39251,1.39273,1.39231,1.39231,42000000.0
2007-10-19 09:08:00,1.39247,1.39269,1.3923,1.3923,48400000.0
2007-10-19 09:09:00,1.39224,1.39234,1.39197,1.392,33000000.0
2007-10-19 09:10:00,1.39213,1.3926,1.39213,1.3926,30400000.0
2007-10-19 09:11:00,1.39281,1.39376,1.39281,1.39352,41000000.0
2007-10-19 09:12:00,1.39319,1.39319,1.39275,1.39275,31600000.0
2007-10-19 09:13:00,1.3924,1.39261,1.3924,1.39255,19800000.0
2007-10-19 09:14:00,1.39252,1.39275,1.39252,1.39265,30400000.0
2007-10-19 09:15:00,1.39248,1.39302,1.39248,1.39281,35600000.0
2007-10-19 09:16:00,1.3928,1.39316,1.3928,1.39295,33000000.0
2007-10-19 09:17:00,1.39288,1.39288,1.39235,1.39286,43800000.0
2007-10-19 09:18:00,1.39287,1.39331,1.39273,1.39314,33200000.0
2007-10-19 09:19:00,1.39294,1.39303,1.39263,1.39278,32400000.0
2007-10-19 09:20:00,1.39298,1.39301,1.39249,1.39249,44600000.0
2007-10-19 09:21:00,1.39253,1.39266,1.39229,1.39237,38600000.0
2007-10-19 09:22:00,1.39233,1.39296,1.39233,1.39296,35600000.0
2007-10-19 09:23:00,1.39279,1.39288,1.39263,1.39263,51400000.0
2007-10-19 09:24:00,1.39286,1.39299,1.39262,1.39299,29600000.0
2007-10-19 09:25:00,1.39309,1.39311,1.39261,1.39261,23400000.0
2007-10-19 09:26:00,1.39261,1.39267,1.39229,1.39255,57400001.0
2007-10-19 09:27:00,1.3922,1.3922,1.39177,1.39187,42600000.0
2007-10-19 09:28:00,1.39177,1.39198,1.39139,1.39139,38200000.0
2007-10-19 09:29:00,1.39109,1.39137,1.39109,1.39137,38800000.0
2007-10-19 09:30:00,1.3914,1.39176,1.3914,1.39157,30200000.0
2007-10-19 09:31:00,1.39155,1.39192,1.39152,1.39164,35400000.0
2007-10-19 09:32:00,1.39177,1.39183,1.3914,1.39157,28600000.0
2007-10-19 09:33:00,1.39159,1.39196,1.39159,1.3918,32000000.0
2007-10-19 09:34:00,1.39167,1.39205,1.39163,1.3918,30600000.0
2007-10-19 09:35:00,1.39157,1.39157,1.39124,1.39143,38400000.0
2007-10-19 09:36:00,1.39148,1.39153,1.39134,1.39138,33200000.0
2007-10-19 09:37:00,1.39134,1.39176,1.39134,1.39167,33600000.0
2007-10-19 09:38:00,1.39163,1.39179,1.39145,1.39155,42200000.0
2007-10-19 09:39:00,1.39149,1.39169,1.3914,1.39157,42700000.0
2007-10-19 09:40:00,1.39161,1.39169,1.39146,1.39159,17200000.0
2007-10-19 09:41:00,1.39167,1.39177,1.39121,1.39132,31600000.0
2007-10-19 09:42:00,1.39112,1.39128,1.39106,1.39119,52200001.0
2007-10-19 09:43:00,1.39114,1.39136,1.39114,1.3913,48000001.0
2007-10-19 09:44:00,1.39125,1.39125,1.39106,1.39115,42000000.0
2007-10-19 09:45:00,1.39133,1.39144,1.39083,1.39083,26000000.0
2007-10-19 09:46:00,1.39128,1.39128,1.39097,1.39099,53800001.0
2007-10-19 09:47:00,1.39075,1.39117,1.39064,1.391,32000000.0
2007-10-19 09:48:00,1.39107,1.39138,1.3908,1.39091,50800000.0
2007-10-19 09:49:00,1.39038,1.39038,1.39012,1.3902,25600000.0
2007-10-19 09:50:00,1.38985,1.38992,1.38952,1.38952,38000000.0
2007-10-19 09:51:00,1.38941,1.39005,1.38934,1.39005,41300000.0
2007-10-19 09:52:00,1.39004,1.39008,1.38966,1.38986,44500000.0
2007-10-19 09:53:00,1.3901,1.3904,1.39003,1.39014,45600000.0
2007-10-19 09:54:00,1.39018,1.39026,1.39005,1.39014,30400000.0
2007-10-19 09:55:00,1.39001,1.3902,1.39001,1.3902,39000000.0
2007-10-19 09:56:00,1.38979,1.39017,1.38975,1.38979,27800000.0
2007-10-19 09:57:00,1.38999,1.39008,1.38993,1.38994,77000002.0
2007-10-19 09:58:00,1.38984,1.39013,1.3897,1.39008,43400000.0
2007-10-19 09:59:00,1.39013,1.39025,1.39012,1.39025,41600000.0
2007-10-19 10:00:00,1.39005,1.39012,1.3896,1.3896,49100000.0
2007-10-19 10:01:00,1.38985,1.38985,1.38949,1.38968,49600000.0
2007-10-19 10:02:00,1.38957,1.38979,1.38943,1.38958,46000000.0
2007-10-19 10:03:00,1.38956,1.38996,1.38956,1.3898,23000000.0
2007-10-19 10:04:00,1.39012,1.3903,1.38948,1.38999,41000000.0
2007-10-19 10:05:00,1.39009,1.3903,1.38961,1.39009,42200000.0
2007-10-19 10:06:00,1.39004,1.39005,1.38984,1.38993,28000000.0
2007-10-19 10:07:00,1.39,1.39019,1.38985,1.39008,21400000.0
2007-10-19 10:08:00,1.38978,1.39027,1.38978,1.39006,37200000.0
2007-10-19 10:09:00,1.38993,1.39015,1.38993,1.39015,37200000.0
2007-10-19 10:10:00,1.39004,1.39014,1.38965,1.38992,91799998.0
2007-10-19 10:11:00,1.38982,1.39012,1.38964,1.38992,48100000.0
2007-10-19 10:12:00,1.38999,1.39043,1.38999,1.39024,23600000.0
2007-10-19 10:13:00,1.39018,1.39031,1.38998,1.39027,30700000.0
2007-10-19 10:14:00,1.39027,1.39045,1.39004,1.39025,28000000.0
2007-10-19 10:15:00,1.3904,1.39045,1.39022,1.39029,47100000.0
2007-10-19 10:16:00,1.39036,1.39036,1.38978,1.38999,38000000.0
2007-10-19 10:17:00,1.3899,1.3899,1.38916,1.38946,28200000.0
2007-10-19 10:18:00,1.38941,1.38961,1.38941,1.38947,57500000.0
2007-10-19 10:19:00,1.38933,1.38937,1.3891,1.38922,25800000.0
2007-10-19 10:20:00,1.38935,1.38943,1.38922,1.38943,44100001.0
2007-10-19 10:21:00,1.38927,1.38963,1.38927,1.38935,45200000.0
2007-10-19 10:22:00,1.38955,1.38963,1.38901,1.38953,35400000.0
2007-10-19 10:23:00,1.38953,1.38974,1.38946,1.38965,64500000.0
2007-10-19 10:24:00,1.38972,1.38983,1.38962,1.38972,37000000.0
2007-10-19 10:25:00,1.38972,1.3898,1.38945,1.38968,50800000.0
2007-10-19 10:26:00,1.38969,1.38987,1.38963,1.38978,39800000.0
2007-10-19 10:27:00,1.38959,1.38983,1.38952,1.38952,36100000.0
2007-10-19 10:28:00,1.38964,1.3898,1.38963,1.38977,29300000.0
2007-10-19 10:29:00,1.38983,1.38995,1.38953,1.38993,51500000.0
2007-10-19 10:30:00,1.39011,1.39027,1.38987,1.39002,44600000.0
2007-10-19 10:31:00,1.39006,1.39018,1.38977,1.38996,35200000.0
2007-10-19 10:32:00,1.38977,1.39005,1.38977,1.38998,22200000.0
2007-10-19 10:33:00,1.38975,1.38977,1.38944,1.3895,41600000.0
2007-10-19 10:34:00,1.38955,1.39006,1.38955,1.38986,29400000.0
2007-10-19 10:35:00,1.38983,1.38983,1.38925,1.38928,15600000.0
2007-10-19 10:36:00,1.38929,1.38949,1.38895,1.38895,45000000.0
2007-10-19 10:37:00,1.38922,1.3894,1.38912,1.38919,57200000.0
2007-10-19 10:38:00,1.3893,1.38944,1.38897,1.38927,56200000.0
2007-10-19 10:39:00,1.38913,1.38952,1.38896,1.38952,33000000.0
2007-10-19 10:40:00,1.3896,1.38992,1.3895,1.38975,55900001.0
2007-10-19 10:41:00,1.38983,1.38985,1.3895,1.38985,37600000.0
2007-10-19 10:42:00,1.38944,1.38968,1.38903,1.3895,39800000.0
2007-10-19 10:43:00,1.38957,1.38968,1.38929,1.38929,53400001.0
2007-10-19 10:44:00,1.38937,1.38964,1.38937,1.38956,51200001.0
2007-10-19 10:45:00,1.38924,1.38946,1.38907,1.38907,39000000.0
2007-10-19 10:46:00,1.38942,1.38952,1.38927,1.38927,35200000.0
2007-10-19 10:47:00,1.38944,1.38957,1.38936,1.38936,31800000.0
2007-10-19 10:48:00,1.38947,1.38966,1.38936,1.38966,40300000.0
2007-10-19 10:49:00,1.38967,1.38967,1.38913,1.38925,28000000.0
2007-10-19 10:50:00,1.38949,1.38964,1.38921,1.38964,37000000.0
2007-10-19 10:51:00,1.38973,1.38973,1.38931,1.3894,33700000.0
2007-10-19 10:52:00,1.38914,1.38955,1.38914,1.38942,39600000.0
2007-10-19 10:53:00,1.38946,1.38948,1.38924,1.3893,44600000.0
2007-10-19 10:54:00,1.38941,1.38941,1.38855,1.389,61999999.0
2007-10-19 10:55:00,1.38905,1.3894,1.38905,1.3894,44600000.0
2007-10-19 10:56:00,1.38967,1.38976,1.3895,1.38972,28200000.0
2007-10-19 10:57:00,1.38976,1.39075,1.38976,1.39075,29000000.0
2007-10-19 10:58:00,1.39056,1.39056,1.38946,1.38946,96700000.0
2007-10-19 10:59:00,1.38945,1.38946,1.38886,1.38914,100600000.0
2007-10-19 11:00:00,1.38914,1.3893,1.38902,1.38902,19000000.0
2007-10-19 11:01:00,1.38895,1.38958,1.38895,1.3895,40600000.0
2007-10-19 11:02:00,1.38973,1.38978,1.38945,1.38974,31800000.0
2007-10-19 11:03:00,1.38988,1.38993,1.38971,1.38984,30400000.0
2007-10-19 11:04:00,1.38976,1.39007,1.3895,1.39007,30400000.0
2007-10-19 11:05:00,1.38994,1.38998,1.38978,1.38988,27000000.0
2007-10-19 11:06:00,1.38994,1.38994,1.38952,1.38964,49400000.0
2007-10-19 11:07:00,1.38957,1.38981,1.38957,1.38981,50900000.0
2007-10-19 11:08:00,1.38965,1.38965,1.38923,1.38929,35400000.0
2007-10-19 11:09:00,1.38921,1.38924,1.38903,1.38918,38400000.0
2007-10-19 11:10:00,1.38906,1.38911,1.3888,1.38891,45700000.0
2007-10-19 11:11:00,1.38888,1.38894,1.38853,1.38888,38000000.0
2007-10-19 11:12:00,1.38877,1.38912,1.38874,1.38892,48100000.0
2007-10-19 11:13:00,1.38871,1.38871,1.38838,1.38847,42200000.0
2007-10-19 11:14:00,1.38843,1.38877,1.38842,1.38854,40000000.0
2007-10-19 11:15:00,1.38861,1.38891,1.38854,1.38862,35000000.0
2007-10-19 11:16:00,1.38862,1.38867,1.38847,1.3885,50200000.0
2007-10-19 11:17:00,1.38854,1.38888,1.38854,1.38882,31800000.0
2007-10-19 11:18:00,1.3889,1.38908,1.38828,1.38883,41400000.0
2007-10-19 11:19:00,1.3889,1.38913,1.38882,1.38913,34300000.0
2007-10-19 11:20:00,1.38919,1.38942,1.38919,1.38942,28000000.0
2007-10-19 11:21:00,1.38935,1.38935,1.38896,1.38907,47000000.0
2007-10-19 11:22:00,1.38895,1.38918,1.38884,1.38907,46000000.0
2007-10-19 11:23:00,1.38902,1.38906,1.38881,1.38897,33600000.0
2007-10-19 11:24:00,1.38922,1.38922,1.38896,1.38916,40800000.0
2007-10-19 11:25:00,1.38926,1.3894,1.38909,1.38935,44800000.0
2007-10-19 11:26:00,1.38925,1.38936,1.38916,1.38925,32300000.0
2007-10-19 11:27:00,1.3891,1.38926,1.38877,1.38926,54900001.0
2007-10-19 11:28:00,1.38898,1.38919,1.38897,1.3891,49200000.0
2007-10-19 11:29:00,1.38914,1.38924,1.38912,1.3892,49000000.0
2007-10-19 11:30:00,1.38923,1.38923,1.38903,1.38923,29000000.0
2007-10-19 11:31:00,1.38926,1.38934,1.3891,1.3893,77300000.0
2007-10-19 11:32:00,1.38928,1.38951,1.38928,1.38928,47800001.0
2007-10-19 11:33:00,1.38923,1.38947,1.38923,1.38947,47900000.0
2007-10-19 11:34:00,1.38928,1.38993,1.3892,1.38993,46100000.0
2007-10-19 11:35:00,1.38976,1.38989,1.38962,1.38989,22800000.0
2007-10-19 11:36:00,1.38989,1.38989,1.38978,1.38987,29100000.0
2007-10-19 11:37:00,1.38967,1.38978,1.38954,1.38972,45800000.0
2007-10-19 11:38:00,1.38968,1.38975,1.38943,1.38963,40200000.0
2007-10-19 11:39:00,1.38966,1.38966,1.38933,1.3895,51100000.0
2007-10-19 11:40:00,1.38952,1.38988,1.38941,1.38988,23200000.0
2007-10-19 11:41:00,1.38963,1.38969,1.38942,1.38953,34000001.0
2007-10-19 11:42:00,1.38944,1.38953,1.38939,1.38942,25600000.0
2007-10-19 11:43:00,1.38956,1.38979,1.38956,1.38958,36900000.0
2007-10-19 11:44:00,1.38957,1.38957,1.38928,1.3893,40000000.0
2007-10-19 11:45:00,1.38955,1.38955,1.38926,1.38947,40200000.0
2007-10-19 11:46:00,1.38947,1.38949,1.38928,1.38935,46400000.0
2007-10-19 11:47:00,1.38954,1.38957,1.38935,1.38935,43400000.0
2007-10-19 11:48:00,1.38896,1.38896,1.38872,1.38872,25400000.0
2007-10-19 11:49:00,1.38907,1.38913,1.38887,1.38906,32200000.0
2007-10-19 11:50:00,1.38909,1.38928,1.389,1.38902,32400000.0
2007-10-19 11:51:00,1.38917,1.38959,1.38912,1.38959,22800000.0
2007-10-19 11:52:00,1.38934,1.38945,1.38913,1.38941,43500000.0
2007-10-19 11:53:00,1.38937,1.38959,1.3892,1.3892,42200000.0
2007-10-19 11:54:00,1.38909,1.38927,1.38887,1.38911,22400000.0
2007-10-19 11:55:00,1.38915,1.38933,1.38901,1.38911,26400000.0
2007-10-19 11:56:00,1.38895,1.38921,1.38885,1.38888,30800000.0
2007-10-19 11:57:00,1.38882,1.38895,1.38869,1.38895,31100000.0
2007-10-19 11:58:00,1.3889,1.38896,1.38871,1.38874,46800001.0
2007-10-19 11:59:00,1.38893,1.38907,1.38877,1.38896,43600000.0
2007-10-19 12:00:00,1.38875,1.38886,1.38865,1.38886,28000000.0
2007-10-19 12:01:00,1.38891,1.38901,1.38876,1.38881,40000000.0
2007-10-19 12:02:00,1.38879,1.38884,1.38866,1.38866,37400000.0
2007-10-19 12:03:00,1.38884,1.38901,1.38851,1.38851,33000000.0
2007-10-19 12:04:00,1.38879,1.38884,1.38845,1.38873,46000000.0
2007-10-19 12:05:00,1.38863,1.38879,1.38863,1.38873,30400000.0
2007-10-19 12:06:00,1.38863,1.3887,1.38847,1.38863,58200000.0
2007-10-19 12:07:00,1.38855,1.38857,1.38841,1.38843,39500000.0
2007-10-19 12:08:00,1.38859,1.38878,1.38853,1.38875,75500000.0
2007-10-19 12:09:00,1.38883,1.38934,1.38883,1.3892,41000001.0
2007-10-19 12:10:00,1.38932,1.38932,1.38902,1.38918,39200000.0
2007-10-19 12:11:00,1.38919,1.38932,1.38897,1.38909,27200000.0
2007-10-19 12:12:00,1.38875,1.38875,1.38826,1.38854,41000000.0
2007-10-19 12:13:00,1.38873,1.38902,1.38873,1.38902,33000000.0
2007-10-19 12:14:00,1.38909,1.38919,1.38885,1.38901,51800000.0
2007-10-19 12:15:00,1.38908,1.38944,1.3887,1.38944,31600000.0
2007-10-19 12:16:00,1.38933,1.38969,1.3893,1.3893,39200000.0
2007-10-19 12:17:00,1.38922,1.38943,1.38901,1.38941,23400000.0
2007-10-19 12:18:00,1.38956,1.38956,1.38907,1.38932,35800000.0
2007-10-19 12:19:00,1.38914,1.38922,1.38871,1.38875,26400000.0
2007-10-19 12:20:00,1.38848,1.38882,1.38837,1.38882,25400000.0
2007-10-19 12:21:00,1.38876,1.38893,1.38861,1.3888,54600000.0
2007-10-19 12:22:00,1.38897,1.38897,1.38878,1.38891,49000001.0
2007-10-19 12:23:00,1.38878,1.38902,1.38874,1.38891,52000000.0
2007-10-19 12:24:00,1.38844,1.38886,1.38844,1.38871,23000000.0
2007-10-19 12:25:00,1.38864,1.38879,1.38857,1.38857,28000000.0
2007-10-19 12:26:00,1.38864,1.38878,1.3882,1.38878,65400000.0
2007-10-19 12:27:00,1.38887,1.38889,1.38868,1.38888,40600000.0
2007-10-19 12:28:00,1.38888,1.38903,1.38888,1.38896,52000001.0
2007-10-19 12:29:00,1.38891,1.38891,1.38848,1.38877,30400000.0
2007-10-19 12:30:00,1.38857,1.38875,1.38852,1.38853,40000000.0
2007-10-19 12:31:00,1.3884,1.38846,1.38835,1.38837,34600000.0
2007-10-19 12:32:00,1.38857,1.3886,1.38841,1.38845,44800000.0
2007-10-19 12:33:00,1.38866,1.38914,1.38848,1.38914,26000000.0
2007-10-19 12:34:00,1.38907,1.38928,1.38907,1.38916,44400001.0
2007-10-19 12:35:00,1.38919,1.38928,1.3891,1.38926,26000000.0
2007-10-19 12:36:00,1.38913,1.38966,1.38908,1.38966,30400000.0
2007-10-19 12:37:00,1.38966,1.38985,1.38951,1.38969,56900000.0
2007-10-19 12:38:00,1.3899,1.38997,1.38983,1.38986,23200000.0
2007-10-19 12:39:00,1.38989,1.39008,1.38989,1.3899,35600000.0
2007-10-19 12:40:00,1.38993,1.39016,1.38993,1.39016,37500000.0
2007-10-19 12:41:00,1.39019,1.39025,1.38979,1.39025,23000000.0
2007-10-19 12:42:00,1.39025,1.39025,1.38993,1.38996,64000001.0
2007-10-19 12:43:00,1.38987,1.39006,1.38983,1.38997,14400000.0
2007-10-19 12:44:00,1.39006,1.39006,1.38954,1.38996,55900000.0
2007-10-19 12:45:00,1.38985,1.39,1.3897,1.3897,24800000.0
2007-10-19 12:46:00,1.39003,1.39003,1.38969,1.38983,25600000.0
2007-10-19 12:47:00,1.38988,1.3901,1.38987,1.38987,32400000.0
2007-10-19 12:48:00,1.38992,1.39007,1.38987,1.38989,17000000.0
2007-10-19 12:49:00,1.38982,1.39,1.38976,1.38983,42400000.0
2007-10-19 12:50:00,1.38981,1.39033,1.38981,1.39028,47400000.0
2007-10-19 12:51:00,1.39034,1.39042,1.39002,1.39024,64800000.0
2007-10-19 12:52:00,1.39039,1.39056,1.39012,1.39023,82200000.0
2007-10-19 12:53:00,1.39016,1.39058,1.39011,1.39058,31600000.0
2007-10-19 12:54:00,1.39058,1.39071,1.39043,1.39048,33300000.0
2007-10-19 12:55:00,1.39055,1.3906,1.39041,1.39054,34000000.0
2007-10-19 12:56:00,1.3906,1.39084,1.39026,1.3907,32800000.0
2007-10-19 12:57:00,1.39084,1.39086,1.39058,1.3908,30200000.0
2007-10-19 12:58:00,1.39081,1.39095,1.39023,1.39048,46200000.0
2007-10-19 12:59:00,1.39035,1.39099,1.39035,1.39082,64400000.0
2007-10-19 13:00:00,1.38885,1.389,1.38519,1.38519,24400000.0
2007-10-19 13:01:00,1.3843,1.38447,1.38275,1.38284,34900000.0
2007-10-19 13:02:00,1.38334,1.38396,1.38326,1.38396,41200000.0
2007-10-19 13:03:00,1.3841,1.38435,1.38366,1.38435,38700000.0
2007-10-19 13:04:00,1.38467,1.38492,1.38444,1.38462,51600001.0
2007-10-19 13:05:00,1.38412,1.38451,1.38368,1.38451,33000000.0
2007-10-19 13:06:00,1.38411,1.38411,1.38346,1.38377,25000000.0
2007-10-19 13:07:00,1.38397,1.38424,1.38388,1.38409,40900000.0
2007-10-19 13:08:00,1.38408,1.3844,1.38399,1.3844,38000000.0
2007-10-19 13:09:00,1.3845,1.38456,1.38426,1.38426,43600000.0
2007-10-19 13:10:00,1.38468,1.38512,1.38468,1.38489,54200000.0
2007-10-19 13:11:00,1.38498,1.38498,1.38466,1.38498,32000000.0
2007-10-19 13:12:00,1.38497,1.38497,1.38448,1.38465,37800000.0
2007-10-19 13:13:00,1.38453,1.38453,1.38399,1.38408,30000000.0
2007-10-19 13:14:00,1.38342,1.38342,1.38205,1.38214,71800000.0
2007-10-19 13:15:00,1.38187,1.38198,1.38036,1.38105,69100001.0
2007-10-19 13:16:00,1.38112,1.3814,1.38039,1.38039,46600000.0
2007-10-19 13:17:00,1.37956,1.38014,1.37904,1.37925,38400000.0
2007-10-19 13:18:00,1.38018,1.38047,1.37987,1.38047,60500000.0
2007-10-19 13:19:00,1.38058,1.38061,1.38027,1.38036,37400000.0
2007-10-19 13:20:00,1.3804,1.38062,1.38009,1.38041,30600000.0
2007-10-19 13:21:00,1.38076,1.38083,1.38039,1.38078,39800000.0
2007-10-19 13:22:00,1.3808,1.38121,1.38066,1.38121,31600000.0
2007-10-19 13:23:00,1.3805,1.38108,1.38028,1.3804,43000000.0
2007-10-19 13:24:00,1.37961,1.37995,1.37956,1.37995,45900000.0
2007-10-19 13:25:00,1.37958,1.37993,1.37933,1.37993,25600000.0
2007-10-19 13:26:00,1.38006,1.38044,1.38006,1.3802,39200000.0
2007-10-19 13:27:00,1.38035,1.38051,1.38035,1.38045,28200000.0
2007-10-19 13:28:00,1.38027,1.38029,1.37989,1.37989,44800000.0
2007-10-19 13:29:00,1.38031,1.38048,1.3798,1.38047,70600000.0
2007-10-19 13:30:00,1.38043,1.38047,1.38015,1.38027,40600000.0
2007-10-19 13:31:00,1.38048,1.38058,1.38003,1.38058,39800000.0
2007-10-19 13:32:00,1.38055,1.3812,1.38055,1.38091,457500001.0
2007-10-19 13:33:00,1.38095,1.38114,1.38089,1.38106,601700000.0
2007-10-19 13:34:00,1.38119,1.38155,1.38116,1.3813,488400001.0
2007-10-19 13:35:00,1.38133,1.38141,1.3808,1.38107,464600000.0
2007-10-19 13:36:00,1.38097,1.38116,1.38085,1.38095,182500000.0
2007-10-19 13:37:00,1.3808,1.38098,1.38058,1.38085,628900001.0
2007-10-19 13:38:00,1.38075,1.38102,1.38075,1.38092,384700001.0
2007-10-19 13:39:00,1.381,1.38102,1.38074,1.38087,197100000.0
2007-10-19 13:40:00,1.38096,1.38117,1.38075,1.3808,388900000.0
2007-10-19 13:41:00,1.38089,1.38116,1.38065,1.38083,328900001.0
2007-10-19 13:42:00,1.38095,1.38122,1.38074,1.38104,710700001.0
2007-10-19 13:43:00,1.38094,1.38109,1.38077,1.38099,181900000.0
2007-10-19 13:44:00,1.38116,1.38143,1.38101,1.3812,366200000.0
2007-10-19 13:45:00,1.38115,1.38115,1.38074,1.38093,230700000.0
2007-10-19 13:46:00,1.38098,1.38098,1.38071,1.38073,130200000.0
2007-10-19 13:47:00,1.38079,1.38112,1.38068,1.381,238000001.0
2007-10-19 13:48:00,1.38098,1.38099,1.38073,1.38087,96700000.0
2007-10-19 13:49:00,1.38078,1.38078,1.38049,1.38049,268600001.0
2007-10-19 13:50:00,1.38058,1.38075,1.38031,1.38037,185900002.0
2007-10-19 13:51:00,1.38028,1.38054,1.38008,1.3802,332600000.0
2007-10-19 13:52:00,1.38054,1.38058,1.38025,1.38052,336800001.0
2007-10-19 13:53:00,1.38046,1.38055,1.38015,1.3804,298400000.0
2007-10-19 13:54:00,1.38048,1.38083,1.38023,1.3804,368500001.0
2007-10-19 13:55:00,1.3803,1.3807,1.3803,1.38053,473999999.0
2007-10-19 13:56:00,1.38054,1.38098,1.38054,1.3808,418500001.0
2007-10-19 13:57:00,1.38096,1.38123,1.38091,1.38092,289400000.0
2007-10-19 13:58:00,1.38091,1.38104,1.38081,1.38093,381100000.0
2007-10-19 13:59:00,1.38088,1.38095,1.38071,1.38076,298300000.0
2007-10-19 14:00:00,1.38088,1.3812,1.38085,1.38094,422100001.0
2007-10-19 14:01:00,1.38111,1.38139,1.38091,1.38113,211800000.0
2007-10-19 14:02:00,1.38127,1.38135,1.38106,1.38116,289400000.0
2007-10-19 14:03:00,1.38116,1.38124,1.38087,1.38096,402200000.0
2007-10-19 14:04:00,1.38087,1.38104,1.38055,1.38066,289100000.0
2007-10-19 14:05:00,1.38053,1.38081,1.38019,1.38044,391200003.0
2007-10-19 14:06:00,1.38023,1.38035,1.37977,1.38004,519300001.0
2007-10-19 14:07:00,1.37995,1.38003,1.37969,1.37983,399300000.0
2007-10-19 14:08:00,1.37984,1.37989,1.37957,1.37979,272300001.0
2007-10-19 14:09:00,1.37976,1.37989,1.37957,1.37979,362000002.0
2007-10-19 14:10:00,1.3799,1.38008,1.37978,1.38008,218100000.0
2007-10-19 14:11:00,1.38005,1.38026,1.38,1.38026,237200000.0
2007-10-19 14:12:00,1.38029,1.38066,1.38025,1.38046,479100001.0
2007-10-19 14:13:00,1.3805,1.38094,1.3805,1.38053,454800000.0
2007-10-19 14:14:00,1.3805,1.38093,1.38038,1.38079,503600001.0
2007-10-19 14:15:00,1.3806,1.38085,1.3804,1.3804,255400000.0
2007-10-19 14:16:00,1.38039,1.38051,1.38038,1.38038,126700000.0
2007-10-19 14:17:00,1.38034,1.38051,1.38028,1.3804,169500000.0
2007-10-19 14:18:00,1.38063,1.38075,1.38037,1.38075,238700001.0
2007-10-19 14:19:00,1.38054,1.38067,1.38019,1.38035,409000002.0
2007-10-19 14:20:00,1.38057,1.38101,1.38057,1.38092,301499998.0
2007-10-19 14:21:00,1.38098,1.38133,1.38096,1.38108,426200001.0
2007-10-19 14:22:00,1.38111,1.38122,1.3809,1.3809,482700000.0
2007-10-19 14:23:00,1.38102,1.38125,1.38094,1.38113,427100000.0
2007-10-19 14:24:00,1.38107,1.38117,1.3808,1.38088,380000002.0
2007-10-19 14:25:00,1.3808,1.38114,1.3808,1.38085,321300000.0
2007-10-19 14:26:00,1.38082,1.38106,1.38055,1.38062,364800000.0
2007-10-19 14:27:00,1.3805,1.38053,1.3802,1.3802,204400000.0
2007-10-19 14:28:00,1.38023,1.3811,1.38004,1.38095,563400001.0
2007-10-19 14:29:00,1.38108,1.38122,1.38088,1.38113,572500000.0
2007-10-19 14:30:00,1.3813,1.38157,1.38118,1.38148,598900003.0
2007-10-19 14:31:00,1.38128,1.38129,1.38095,1.38095,478500001.0
2007-10-19 14:32:00,1.38086,1.3809,1.38068,1.38083,375800002.0
2007-10-19 14:33:00,1.38087,1.3811,1.38058,1.3809,207000001.0
2007-10-19 14:34:00,1.38087,1.38108,1.38076,1.3808,177400001.0
2007-10-19 14:35:00,1.38081,1.38092,1.38069,1.38082,220500000.0
2007-10-19 14:36:00,1.38078,1.38093,1.3805,1.38082,263100000.0
2007-10-19 14:37:00,1.38086,1.38086,1.38044,1.3807,272800000.0
2007-10-19 14:38:00,1.38071,1.38095,1.38065,1.38082,150400000.0
2007-10-19 14:39:00,1.38092,1.38121,1.38061,1.38084,207000002.0
2007-10-19 14:40:00,1.38093,1.3814,1.38093,1.3812,258000000.0
2007-10-19 14:41:00,1.38109,1.38175,1.38109,1.38166,356300002.0
2007-10-19 14:42:00,1.38166,1.38188,1.38159,1.38188,103600000.0
2007-10-19 14:43:00,1.38186,1.38221,1.38183,1.38211,113100000.0
2007-10-19 14:44:00,1.3819,1.3819,1.38141,1.38165,481100004.0
2007-10-19 14:45:00,1.38165,1.3818,1.38149,1.38166,331700001.0
2007-10-19 14:46:00,1.38171,1.38197,1.38153,1.38195,283800001.0
2007-10-19 14:47:00,1.38193,1.38205,1.3817,1.38192,251400000.0
2007-10-19 14:48:00,1.3819,1.3824,1.38169,1.38198,439000001.0
2007-10-19 14:49:00,1.38195,1.38196,1.38151,1.38164,164300001.0
2007-10-19 14:50:00,1.38157,1.382,1.38157,1.38174,338300000.0
2007-10-19 14:51:00,1.38166,1.38189,1.38158,1.38189,197600001.0
2007-10-19 14:52:00,1.38178,1.38201,1.3816,1.3816,329900000.0
2007-10-19 14:53:00,1.38158,1.38184,1.38152,1.38163,429800001.0
2007-10-19 14:54:00,1.38151,1.38161,1.38121,1.38133,161499998.0
2007-10-19 14:55:00,1.38136,1.38173,1.38136,1.38156,236700000.0
2007-10-19 14:56:00,1.38164,1.38176,1.3813,1.38162,459200000.0
2007-10-19 14:57:00,1.38147,1.38155,1.38111,1.38111,408200002.0
2007-10-19 14:58:00,1.38108,1.38119,1.38063,1.38081,350600001.0
2007-10-19 14:59:00,1.38075,1.38108,1.38064,1.38108,244600001.0
2007-10-19 15:00:00,1.38111,1.38127,1.38093,1.38109,701000002.0
2007-10-19 15:01:00,1.38111,1.38123,1.38098,1.38123,326100001.0
2007-10-19 15:02:00,1.38121,1.38157,1.38107,1.38124,493000000.0
2007-10-19 15:03:00,1.38113,1.38191,1.38113,1.3819,466900002.0
2007-10-19 15:04:00,1.38171,1.3818,1.381,1.38132,414300000.0
2007-10-19 15:05:00,1.38126,1.38127,1.38089,1.38099,422600002.0
2007-10-19 15:06:00,1.38084,1.38098,1.38067,1.38088,288000001.0
2007-10-19 15:07:00,1.38088,1.38091,1.38047,1.38063,286500000.0
2007-10-19 15:08:00,1.38062,1.38082,1.38046,1.38065,416200002.0
2007-10-19 15:09:00,1.38062,1.38086,1.38043,1.38044,480200000.0
2007-10-19 15:10:00,1.38056,1.38084,1.38044,1.38073,518200002.0
2007-10-19 15:11:00,1.38071,1.38094,1.38052,1.38072,456900000.0
2007-10-19 15:12:00,1.38067,1.38084,1.38057,1.38065,333700000.0
2007-10-19 15:13:00,1.38072,1.38107,1.38064,1.3807,462800000.0
2007-10-19 15:14:00,1.38076,1.38098,1.3805,1.38076,436500001.0
2007-10-19 15:15:00,1.38068,1.38098,1.38066,1.38087,449800001.0
2007-10-19 15:16:00,1.38081,1.38084,1.38046,1.38062,387400001.0
2007-10-19 15:17:00,1.38059,1.38074,1.38036,1.38068,340000000.0
2007-10-19 15:18:00,1.38055,1.38063,1.38027,1.38027,287200000.0
2007-10-19 15:19:00,1.38029,1.38058,1.38023,1.38048,501200000.0
2007-10-19 15:20:00,1.38049,1.38049,1.38018,1.38019,487400002.0
2007-10-19 15:21:00,1.38017,1.38032,1.37993,1.38004,739400002.0
2007-10-19 15:22:00,1.38021,1.38035,1.38,1.38033,518500000.0
2007-10-19 15:23:00,1.38033,1.38058,1.38033,1.38043,372400000.0
2007-10-19 15:24:00,1.38047,1.38047,1.38012,1.38029,556900001.0
2007-10-19 15:25:00,1.38044,1.38074,1.38029,1.38052,598500001.0
2007-10-19 15:26:00,1.38048,1.38048,1.38017,1.38032,614200003.0
2007-10-19 15:27:00,1.38018,1.38047,1.37993,1.38002,626100001.0
2007-10-19 15:28:00,1.38005,1.38032,1.37977,1.37987,677200002.0
2007-10-19 15:29:00,1.37969,1.37984,1.37952,1.37968,621000000.0
2007-10-19 15:30:00,1.37965,1.38003,1.37965,1.3799,617700003.0
2007-10-19 15:31:00,1.37957,1.37996,1.37951,1.37966,516200003.0
2007-10-19 15:32:00,1.37956,1.37956,1.3787,1.3787,477800002.0
2007-10-19 15:33:00,1.37869,1.37886,1.3782,1.37852,448400001.0
2007-10-19 15:34:00,1.37841,1.37908,1.37841,1.3786,406700001.0
2007-10-19 15:35:00,1.37859,1.37893,1.37838,1.37863,586900000.0
2007-10-19 15:36:00,1.37878,1.37886,1.37851,1.37851,311500000.0
2007-10-19 15:37:00,1.37843,1.37843,1.37774,1.37801,296900001.0
2007-10-19 15:38:00,1.37791,1.37791,1.37743,1.37762,442900000.0
2007-10-19 15:39:00,1.37755,1.37774,1.37723,1.37757,409400000.0
2007-10-19 15:40:00,1.37774,1.37822,1.37763,1.37807,414600001.0
2007-10-19 15:41:00,1.37808,1.37815,1.37756,1.3777,267200000.0
2007-10-19 15:42:00,1.37754,1.37795,1.37754,1.37794,168500000.0
2007-10-19 15:43:00,1.37796,1.37848,1.37796,1.37847,440400002.0
2007-10-19 15:44:00,1.37839,1.3785,1.37807,1.37823,333300002.0
2007-10-19 15:45:00,1.37838,1.37838,1.37782,1.37782,620400000.0
2007-10-19 15:46:00,1.37776,1.37817,1.37759,1.37804,514800001.0
2007-10-19 15:47:00,1.37814,1.37828,1.37805,1.37819,229700000.0
2007-10-19 15:48:00,1.37781,1.37781,1.37731,1.37731,295800000.0
2007-10-19 15:49:00,1.37732,1.37803,1.37691,1.37785,340900000.0
2007-10-19 15:50:00,1.37786,1.37799,1.37758,1.37775,446900002.0
2007-10-19 15:51:00,1.37755,1.37773,1.37723,1.37757,463800000.0
2007-10-19 15:52:00,1.37759,1.37776,1.37743,1.37743,329100001.0
2007-10-19 15:53:00,1.37742,1.37752,1.377,1.3771,379100001.0
2007-10-19 15:54:00,1.37706,1.37765,1.37706,1.37749,362900001.0
2007-10-19 15:55:00,1.3774,1.3776,1.37701,1.37738,406500000.0
2007-10-19 15:56:00,1.37749,1.37749,1.37711,1.37746,400700000.0
2007-10-19 15:57:00,1.37744,1.37752,1.37714,1.37724,320900000.0
2007-10-19 15:58:00,1.37719,1.37752,1.37718,1.37733,458200003.0
2007-10-19 15:59:00,1.37725,1.37725,1.37682,1.37725,533900001.0
2007-10-19 16:00:00,1.37719,1.37759,1.37719,1.37747,437700001.0
2007-10-19 16:01:00,1.37726,1.37757,1.37726,1.37751,399600001.0
2007-10-19 16:02:00,1.37755,1.37785,1.37745,1.37764,493900001.0
2007-10-19 16:03:00,1.37752,1.37782,1.37733,1.37776,422000001.0
2007-10-19 16:04:00,1.37765,1.37794,1.37714,1.37716,490400001.0
2007-10-19 16:05:00,1.37718,1.37723,1.37673,1.37701,362500001.0
2007-10-19 16:06:00,1.37707,1.37735,1.37675,1.37724,162700000.0
2007-10-19 16:07:00,1.37744,1.37778,1.37718,1.37762,197100000.0
2007-10-19 16:08:00,1.37755,1.37794,1.3774,1.37789,168800001.0
2007-10-19 16:09:00,1.37771,1.37781,1.37706,1.37717,341400001.0
2007-10-19 16:10:00,1.37695,1.37738,1.37677,1.37722,487200001.0
2007-10-19 16:11:00,1.3772,1.37762,1.37714,1.37741,479700000.0
2007-10-19 16:12:00,1.37746,1.37769,1.3773,1.37764,458200002.0
2007-10-19 16:13:00,1.37773,1.37791,1.37769,1.37781,520300001.0
2007-10-19 16:14:00,1.37775,1.3779,1.37748,1.3775,563200002.0
2007-10-19 16:15:00,1.37718,1.37735,1.37698,1.37729,561300000.0
2007-10-19 16:16:00,1.37713,1.37724,1.37662,1.37686,573400001.0
2007-10-19 16:17:00,1.3769,1.37785,1.37688,1.37785,613400002.0
2007-10-19 16:18:00,1.37795,1.37827,1.3778,1.37799,708400000.0
2007-10-19 16:19:00,1.37786,1.37803,1.3776,1.3778,636700001.0
2007-10-19 16:20:00,1.37766,1.37788,1.37738,1.37738,697500000.0
2007-10-19 16:21:00,1.3774,1.37764,1.3773,1.3773,548200001.0
2007-10-19 16:22:00,1.37718,1.37731,1.37698,1.3771,421700000.0
2007-10-19 16:23:00,1.37709,1.37739,1.37707,1.37724,494500000.0
2007-10-19 16:24:00,1.37729,1.37746,1.37695,1.3771,564700001.0
2007-10-19 16:25:00,1.37698,1.3773,1.37694,1.37716,653500001.0
2007-10-19 16:26:00,1.37727,1.37737,1.37702,1.37702,535900000.0
2007-10-19 16:27:00,1.37686,1.37725,1.37686,1.37717,469200000.0
2007-10-19 16:28:00,1.37721,1.3774,1.37702,1.37716,551500001.0
2007-10-19 16:29:00,1.37725,1.37741,1.37718,1.37739,429400000.0
2007-10-19 16:30:00,1.37745,1.37753,1.37715,1.37739,477200000.0
2007-10-19 16:31:00,1.37741,1.37787,1.37741,1.37765,341200000.0
2007-10-19 16:32:00,1.37774,1.37836,1.37774,1.3782,581200001.0
2007-10-19 16:33:00,1.37815,1.37815,1.37757,1.37768,493100001.0
2007-10-19 16:34:00,1.37763,1.37777,1.37736,1.37767,430400001.0
2007-10-19 16:35:00,1.37773,1.37808,1.37773,1.37801,419000000.0
2007-10-19 16:36:00,1.37816,1.37831,1.37792,1.3782,498000000.0
2007-10-19 16:37:00,1.37834,1.37834,1.3777,1.37771,551200000.0
2007-10-19 16:38:00,1.37783,1.37783,1.37707,1.37727,593600002.0
2007-10-19 16:39:00,1.37721,1.37732,1.37657,1.37657,588300002.0
2007-10-19 16:40:00,1.3765,1.37724,1.37631,1.37702,397700001.0
2007-10-19 16:41:00,1.37734,1.37759,1.37713,1.37734,339700001.0
2007-10-19 16:42:00,1.37726,1.3774,1.37662,1.37682,438200000.0
2007-10-19 16:43:00,1.37689,1.37718,1.37668,1.37685,493200003.0
2007-10-19 16:44:00,1.37679,1.37707,1.37657,1.37678,429300000.0
2007-10-19 16:45:00,1.37671,1.37671,1.37618,1.3763,472000000.0
2007-10-19 16:46:00,1.37661,1.37664,1.3762,1.37649,368300000.0
2007-10-19 16:47:00,1.37645,1.37668,1.37629,1.37665,566000001.0
2007-10-19 16:48:00,1.37664,1.37669,1.37589,1.37591,523800003.0
2007-10-19 16:49:00,1.37599,1.37632,1.37594,1.37611,488600001.0
2007-10-19 16:50:00,1.37612,1.37649,1.37606,1.37617,445600000.0
2007-10-19 16:51:00,1.37621,1.37655,1.37613,1.37637,387800000.0
2007-10-19 16:52:00,1.37627,1.37702,1.3761,1.37631,241500001.0
2007-10-19 16:53:00,1.37638,1.37652,1.37621,1.37624,690100002.0
2007-10-19 16:54:00,1.37618,1.3766,1.37594,1.37648,443900000.0
2007-10-19 16:55:00,1.37659,1.37674,1.37635,1.37672,632400002.0
2007-10-19 16:56:00,1.37662,1.37673,1.37647,1.37658,200400000.0
2007-10-19 16:57:00,1.37647,1.37652,1.37577,1.37577,501300001.0
2007-10-19 16:58:00,1.37578,1.37623,1.37569,1.37569,639300003.0
2007-10-19 16:59:00,1.37568,1.37593,1.37428,1.37428,474200001.0
2007-10-19 17:00:00,1.37411,1.37496,1.37411,1.37493,800200002.0
2007-10-19 17:01:00,1.37478,1.37478,1.37411,1.37467,405000000.0
2007-10-19 17:02:00,1.37471,1.37501,1.37465,1.37483,380700002.0
2007-10-19 17:03:00,1.37466,1.37483,1.37398,1.37441,485600000.0
2007-10-19 17:04:00,1.37428,1.37461,1.37416,1.37454,449600000.0
2007-10-19 17:05:00,1.37462,1.37482,1.3743,1.37452,472900000.0
2007-10-19 17:06:00,1.37451,1.37482,1.37448,1.37482,415000000.0
2007-10-19 17:07:00,1.37489,1.37502,1.37448,1.37478,340100003.0
2007-10-19 17:08:00,1.37484,1.37508,1.37442,1.37442,434500000.0
2007-10-19 17:09:00,1.37472,1.37497,1.37442,1.37457,465800000.0
2007-10-19 17:10:00,1.37451,1.37478,1.37435,1.37452,347400000.0
2007-10-19 17:11:00,1.37455,1.37483,1.37445,1.37478,456500002.0
2007-10-19 17:12:00,1.37468,1.37468,1.37332,1.37356,401200001.0
2007-10-19 17:13:00,1.37338,1.37365,1.37321,1.37343,294300002.0
2007-10-19 17:14:00,1.37335,1.37352,1.37277,1.37301,521400001.0
2007-10-19 17:15:00,1.37313,1.37335,1.37293,1.37322,499000001.0
2007-10-19 17:16:00,1.37312,1.37351,1.37304,1.3731,412500000.0
2007-10-19 17:17:00,1.37336,1.37353,1.37317,1.37323,350100000.0
2007-10-19 17:18:00,1.37322,1.37348,1.37287,1.37348,569200001.0
2007-10-19 17:19:00,1.3731,1.37335,1.37288,1.3733,327300001.0
2007-10-19 17:20:00,1.37336,1.37344,1.37311,1.37336,443300003.0
2007-10-19 17:21:00,1.37329,1.37355,1.37327,1.37333,372700000.0
2007-10-19 17:22:00,1.37348,1.37383,1.37334,1.37383,547300000.0
2007-10-19 17:23:00,1.37382,1.37421,1.3737,1.37378,494900000.0
2007-10-19 17:24:00,1.37385,1.37414,1.37384,1.37409,470300000.0
2007-10-19 17:25:00,1.37423,1.37454,1.37417,1.37421,422100002.0
2007-10-19 17:26:00,1.37421,1.37427,1.37384,1.37391,495300001.0
2007-10-19 17:27:00,1.37374,1.37411,1.37374,1.37381,436800001.0
2007-10-19 17:28:00,1.37383,1.37383,1.37345,1.37346,520500001.0
2007-10-19 17:29:00,1.37369,1.37393,1.37351,1.37351,716700000.0
2007-10-19 17:30:00,1.37362,1.37379,1.37323,1.37348,539100000.0
2007-10-19 17:31:00,1.37347,1.37373,1.37345,1.37373,663199999.0
2007-10-19 17:32:00,1.37381,1.37445,1.37381,1.37445,534100002.0
2007-10-19 17:33:00,1.37434,1.37469,1.37424,1.37448,505500001.0
2007-10-19 17:34:00,1.3745,1.37455,1.37424,1.37445,393600000.0
2007-10-19 17:35:00,1.3743,1.3745,1.37418,1.37432,423100000.0
2007-10-19 17:36:00,1.37422,1.37436,1.37385,1.37385,469100001.0
2007-10-19 17:37:00,1.3738,1.374,1.37364,1.37397,399300000.0
2007-10-19 17:38:00,1.37395,1.37403,1.37377,1.37379,430000001.0
2007-10-19 17:39:00,1.37375,1.37399,1.37357,1.37376,555200001.0
2007-10-19 17:40:00,1.37368,1.37368,1.37332,1.37351,336300000.0
2007-10-19 17:41:00,1.37346,1.37357,1.3734,1.37343,443900002.0
2007-10-19 17:42:00,1.37323,1.37392,1.37321,1.37392,367900002.0
2007-10-19 17:43:00,1.37401,1.37405,1.3737,1.37385,377400001.0
2007-10-19 17:44:00,1.37386,1.37401,1.37375,1.37393,460800001.0
2007-10-19 17:45:00,1.37392,1.37427,1.37376,1.37412,529900000.0
2007-10-19 17:46:00,1.37408,1.37439,1.37399,1.37439,493200002.0
2007-10-19 17:47:00,1.3745,1.3745,1.37402,1.37405,516900001.0
2007-10-19 17:48:00,1.37407,1.37407,1.37378,1.37397,386700000.0
2007-10-19 17:49:00,1.37389,1.37402,1.37385,1.37387,337500000.0
2007-10-19 17:50:00,1.37395,1.37413,1.37355,1.37389,492800000.0
2007-10-19 17:51:00,1.37392,1.37406,1.37374,1.37374,498700001.0
2007-10-19 17:52:00,1.37376,1.37391,1.37357,1.37373,556400003.0
2007-10-19 17:53:00,1.37371,1.37425,1.3736,1.37389,550400001.0
2007-10-19 17:54:00,1.37393,1.37405,1.37376,1.37379,374900000.0
2007-10-19 17:55:00,1.37389,1.37428,1.37389,1.37406,398100001.0
2007-10-19 17:56:00,1.37427,1.37452,1.37413,1.37434,458300001.0
2007-10-19 17:57:00,1.37443,1.37443,1.37389,1.37404,601100001.0
2007-10-19 17:58:00,1.37402,1.37436,1.37392,1.37414,588000000.0
2007-10-19 17:59:00,1.37426,1.37441,1.37411,1.37429,334200000.0
2007-10-19 18:00:00,1.3741,1.37452,1.37388,1.37388,695200000.0
2007-10-19 18:01:00,1.37381,1.37406,1.37377,1.37404,776300003.0
2007-10-19 18:02:00,1.37406,1.37439,1.37405,1.37426,532300000.0
2007-10-19 18:03:00,1.37428,1.37436,1.37418,1.37428,416300002.0
2007-10-19 18:04:00,1.37427,1.37429,1.37393,1.37416,498300000.0
2007-10-19 18:05:00,1.3743,1.37445,1.37408,1.37423,485000000.0
2007-10-19 18:06:00,1.37417,1.37418,1.37393,1.37393,346000001.0
2007-10-19 18:07:00,1.37404,1.37441,1.37402,1.37414,435500003.0
2007-10-19 18:08:00,1.37422,1.37446,1.3741,1.37419,506000001.0
2007-10-19 18:09:00,1.37435,1.37453,1.37424,1.37444,497500000.0
2007-10-19 18:10:00,1.37429,1.37464,1.37415,1.37464,520500000.0
2007-10-19 18:11:00,1.37457,1.3747,1.37443,1.37463,345900001.0
2007-10-19 18:12:00,1.37466,1.37467,1.37443,1.37449,391500000.0
2007-10-19 18:13:00,1.37431,1.37451,1.37431,1.37431,313900000.0
2007-10-19 18:14:00,1.37419,1.37444,1.37397,1.37437,607400001.0
2007-10-19 18:15:00,1.37415,1.37444,1.37409,1.37436,441500001.0
2007-10-19 18:16:00,1.37436,1.37436,1.37414,1.37425,299400000.0
2007-10-19 18:17:00,1.37439,1.37466,1.37432,1.37447,519900003.0
2007-10-19 18:18:00,1.37451,1.37475,1.37448,1.37475,432900000.0
2007-10-19 18:19:00,1.37468,1.37484,1.37461,1.37475,405700000.0
2007-10-19 18:20:00,1.37464,1.37501,1.37454,1.37477,419300000.0
2007-10-19 18:21:00,1.37468,1.37501,1.37461,1.37461,495500003.0
2007-10-19 18:22:00,1.37465,1.37479,1.3744,1.3744,427900000.0
2007-10-19 18:23:00,1.37438,1.37455,1.37416,1.37424,406100000.0
2007-10-19 18:24:00,1.37419,1.37441,1.3741,1.3741,198700000.0
2007-10-19 18:25:00,1.37414,1.37432,1.37399,1.37403,394500000.0
2007-10-19 18:26:00,1.37415,1.37425,1.37398,1.37409,272500000.0
2007-10-19 18:27:00,1.37404,1.37411,1.37364,1.3738,396600000.0
2007-10-19 18:28:00,1.37379,1.37404,1.37348,1.37348,358300000.0
2007-10-19 18:29:00,1.37361,1.37389,1.37355,1.37375,752900000.0
2007-10-19 18:30:00,1.37392,1.37396,1.37361,1.37385,407500001.0
2007-10-19 18:31:00,1.37384,1.3741,1.37363,1.37391,552300002.0
2007-10-19 18:32:00,1.37401,1.37421,1.37388,1.37401,400400000.0
2007-10-19 18:33:00,1.37403,1.37407,1.37369,1.37371,567500002.0
2007-10-19 18:34:00,1.37366,1.37385,1.37359,1.37363,368100000.0
2007-10-19 18:35:00,1.37354,1.3739,1.37354,1.37382,316200000.0
2007-10-19 18:36:00,1.37396,1.37404,1.3738,1.37402,382100000.0
2007-10-19 18:37:00,1.37406,1.3744,1.37403,1.37423,317100000.0
2007-10-19 18:38:00,1.37418,1.37423,1.37402,1.37416,319100002.0
2007-10-19 18:39:00,1.37401,1.37412,1.3739,1.374,263100000.0
2007-10-19 18:40:00,1.37415,1.37459,1.37415,1.37435,645000001.0
2007-10-19 18:41:00,1.37437,1.3746,1.37436,1.37449,189800000.0
2007-10-19 18:42:00,1.37453,1.37466,1.37437,1.37445,538600002.0
2007-10-19 18:43:00,1.37437,1.37454,1.37425,1.37454,486800001.0
2007-10-19 18:44:00,1.37469,1.37471,1.37447,1.37454,407300000.0
2007-10-19 18:45:00,1.37446,1.37455,1.37422,1.37424,324200000.0
2007-10-19 18:46:00,1.37435,1.37472,1.37431,1.37454,490500001.0
2007-10-19 18:47:00,1.37463,1.37488,1.37459,1.37464,421600000.0
2007-10-19 18:48:00,1.37453,1.37481,1.37447,1.3747,579800001.0
2007-10-19 18:49:00,1.37467,1.37486,1.37457,1.37475,373400001.0
2007-10-19 18:50:00,1.37472,1.37486,1.37459,1.37472,276300000.0
2007-10-19 18:51:00,1.37475,1.37486,1.37449,1.3746,214200000.0
2007-10-19 18:52:00,1.37459,1.37483,1.37457,1.37459,306800001.0
2007-10-19 18:53:00,1.37437,1.37457,1.37417,1.37417,551600002.0
2007-10-19 18:54:00,1.37428,1.37429,1.37404,1.37413,542000001.0
2007-10-19 18:55:00,1.37432,1.3745,1.3741,1.37442,712900001.0
2007-10-19 18:56:00,1.37432,1.37458,1.37421,1.37453,541700000.0
2007-10-19 18:57:00,1.37445,1.37462,1.37428,1.37447,709699999.0
2007-10-19 18:58:00,1.37452,1.37462,1.37442,1.37454,333100001.0
2007-10-19 18:59:00,1.37463,1.37499,1.37453,1.37471,437000000.0
2007-10-19 19:00:00,1.37461,1.37485,1.3746,1.37475,334499999.0
2007-10-19 19:01:00,1.37471,1.37486,1.37444,1.37456,481500001.0
2007-10-19 19:02:00,1.37463,1.37465,1.37422,1.37441,423400001.0
2007-10-19 19:03:00,1.37453,1.37487,1.37435,1.37464,520900004.0
2007-10-19 19:04:00,1.3747,1.37489,1.37458,1.37478,616800002.0
2007-10-19 19:05:00,1.37462,1.37463,1.37418,1.37463,749000005.0
2007-10-19 19:06:00,1.37466,1.37496,1.37448,1.37476,445900000.0
2007-10-19 19:07:00,1.37473,1.37484,1.37444,1.37476,597300002.0
2007-10-19 19:08:00,1.37474,1.37494,1.37456,1.37487,528400000.0
2007-10-19 19:09:00,1.37487,1.37506,1.37476,1.37503,545200000.0
2007-10-19 19:10:00,1.37492,1.37524,1.37492,1.37511,436200000.0
2007-10-19 19:11:00,1.37529,1.37559,1.37528,1.37535,452199998.0
2007-10-19 19:12:00,1.37519,1.37535,1.37509,1.37532,618500001.0
2007-10-19 19:13:00,1.37518,1.37537,1.37486,1.37494,742100001.0
2007-10-19 19:14:00,1.37479,1.37501,1.37465,1.37494,657600000.0
2007-10-19 19:15:00,1.3749,1.3749,1.37462,1.37462,473900000.0
2007-10-19 19:16:00,1.37473,1.37522,1.37473,1.37493,277600001.0
2007-10-19 19:17:00,1.37491,1.37524,1.37483,1.37505,562700001.0
2007-10-19 19:18:00,1.37506,1.37519,1.37475,1.375,530500000.0
2007-10-19 19:19:00,1.37497,1.37508,1.3747,1.3747,326200000.0
2007-10-19 19:20:00,1.3749,1.37492,1.37465,1.37482,562700002.0
2007-10-19 19:21:00,1.37482,1.3749,1.37461,1.37478,326300000.0
2007-10-19 19:22:00,1.37472,1.37522,1.37472,1.37507,297400001.0
2007-10-19 19:23:00,1.37497,1.37515,1.37471,1.37482,387700000.0
2007-10-19 19:24:00,1.37482,1.37493,1.37462,1.37476,486100000.0
2007-10-19 19:25:00,1.37484,1.3754,1.3748,1.3754,585000002.0
2007-10-19 19:26:00,1.37548,1.37554,1.3753,1.37531,262900000.0
2007-10-19 19:27:00,1.37529,1.37543,1.37518,1.37538,251200000.0
2007-10-19 19:28:00,1.37545,1.37571,1.37538,1.37561,265900001.0
2007-10-19 19:29:00,1.37577,1.37577,1.37539,1.37548,440800001.0
2007-10-19 19:30:00,1.37532,1.37541,1.37516,1.3753,472700002.0
2007-10-19 19:31:00,1.37535,1.37536,1.37513,1.37531,616899999.0
2007-10-19 19:32:00,1.37508,1.37529,1.37475,1.37529,384700001.0
2007-10-19 19:33:00,1.37537,1.37538,1.3751,1.37515,333900000.0
2007-10-19 19:34:00,1.3751,1.37536,1.37507,1.37536,589600003.0
2007-10-19 19:35:00,1.37539,1.37567,1.3753,1.37532,419600000.0
2007-10-19 19:36:00,1.3753,1.37552,1.37527,1.37533,209500000.0
2007-10-19 19:37:00,1.37535,1.37552,1.37529,1.37529,277000000.0
2007-10-19 19:38:00,1.37522,1.37561,1.3751,1.37514,446400000.0
2007-10-19 19:39:00,1.37515,1.3754,1.37511,1.37528,346200003.0
2007-10-19 19:40:00,1.37538,1.37544,1.37525,1.37525,344300002.0
2007-10-19 19:41:00,1.37526,1.37554,1.37525,1.37525,152800000.0
2007-10-19 19:42:00,1.37523,1.37548,1.37522,1.3753,254000000.0
2007-10-19 19:43:00,1.37532,1.37563,1.37531,1.37563,278700000.0
2007-10-19 19:44:00,1.37573,1.3759,1.37562,1.37564,321800001.0
2007-10-19 19:45:00,1.37564,1.37583,1.37564,1.37567,119300001.0
2007-10-19 19:46:00,1.37569,1.37615,1.37566,1.37615,269000002.0
2007-10-19 19:47:00,1.37621,1.37626,1.37596,1.37602,383500001.0
2007-10-19 19:48:00,1.37593,1.37636,1.37592,1.37636,271800001.0
2007-10-19 19:49:00,1.37633,1.37633,1.37579,1.37595,567400002.0
2007-10-19 19:50:00,1.37601,1.37631,1.376,1.37609,493100000.0
2007-10-19 19:51:00,1.3761,1.3763,1.37601,1.37625,387400001.0
2007-10-19 19:52:00,1.37614,1.37648,1.37609,1.37625,551700002.0
2007-10-19 19:53:00,1.37631,1.37657,1.37624,1.37627,730700002.0
2007-10-19 19:54:00,1.37633,1.37633,1.37609,1.37619,314500000.0
2007-10-19 19:55:00,1.37633,1.37642,1.37613,1.37619,325400001.0
2007-10-19 19:56:00,1.37625,1.3764,1.376,1.37623,481200002.0
2007-10-19 19:57:00,1.37627,1.37641,1.37614,1.37628,332200000.0
2007-10-19 19:58:00,1.37628,1.37676,1.3761,1.37632,477400003.0
2007-10-19 19:59:00,1.37662,1.37673,1.37647,1.37673,378400000.0
2007-10-19 20:00:00,1.37646,1.37677,1.37646,1.37654,465600001.0
2007-10-19 20:01:00,1.37663,1.37689,1.37645,1.37661,641200000.0
2007-10-19 20:02:00,1.37651,1.37681,1.3764,1.37652,553100001.0
2007-10-19 20:03:00,1.37648,1.3767,1.3763,1.37667,753100003.0
2007-10-19 20:04:00,1.3765,1.37669,1.37639,1.37655,419200001.0
2007-10-19 20:05:00,1.37655,1.37669,1.37649,1.37658,381700001.0
2007-10-19 20:06:00,1.37657,1.37678,1.37631,1.37667,590800001.0
2007-10-19 20:07:00,1.3767,1.377,1.3767,1.37697,410800001.0
2007-10-19 20:08:00,1.37693,1.37693,1.3763,1.37644,644000001.0
2007-10-19 20:09:00,1.37639,1.37659,1.37632,1.37644,574700002.0
2007-10-19 20:10:00,1.37652,1.37675,1.37636,1.37672,694000003.0
2007-10-19 20:11:00,1.37661,1.37682,1.37648,1.37665,723000002.0
2007-10-19 20:12:00,1.37667,1.37695,1.37659,1.37677,703200000.0
2007-10-19 20:13:00,1.37682,1.37689,1.37663,1.37664,477700000.0
2007-10-19 20:14:00,1.37689,1.37714,1.37683,1.37698,360600001.0
2007-10-19 20:15:00,1.37697,1.37698,1.37658,1.37675,342600000.0
2007-10-19 20:16:00,1.37678,1.37688,1.37664,1.37674,202600001.0
2007-10-19 20:17:00,1.3767,1.37674,1.37651,1.37653,281900001.0
2007-10-19 20:18:00,1.3766,1.37673,1.37635,1.37645,663600001.0
2007-10-19 20:19:00,1.37645,1.37665,1.37639,1.37656,301900000.0
2007-10-19 20:20:00,1.37657,1.37679,1.37643,1.37671,442800001.0
2007-10-19 20:21:00,1.37696,1.37728,1.37696,1.37713,24400000.0
2007-10-19 20:22:00,1.37723,1.3774,1.37703,1.37704,206300000.0
2007-10-19 20:23:00,1.3769,1.37702,1.37672,1.3768,334900001.0
2007-10-19 20:24:00,1.37689,1.37703,1.37679,1.37692,256800000.0
2007-10-19 20:25:00,1.3769,1.37737,1.3769,1.37717,349300000.0
2007-10-19 20:26:00,1.37719,1.3773,1.37698,1.37708,397500000.0
2007-10-19 20:27:00,1.37708,1.37719,1.37693,1.37695,479700000.0
2007-10-19 20:28:00,1.37722,1.37751,1.3772,1.3772,238700000.0
2007-10-19 20:29:00,1.37717,1.37725,1.377,1.3771,530300001.0
2007-10-19 20:30:00,1.37711,1.37772,1.37711,1.37749,233100000.0
2007-10-19 20:31:00,1.37735,1.37764,1.37735,1.37761,207000000.0
2007-10-19 20:32:00,1.37752,1.37771,1.37738,1.37749,168800001.0
2007-10-19 20:33:00,1.37754,1.37768,1.37742,1.37756,288600000.0
2007-10-19 20:34:00,1.37756,1.37757,1.37734,1.37749,333400000.0
2007-10-19 20:35:00,1.37756,1.37795,1.37756,1.37773,324600002.0
2007-10-19 20:36:00,1.37777,1.37799,1.37758,1.3777,450800001.0
2007-10-19 20:37:00,1.37774,1.3779,1.37753,1.37777,367100000.0
2007-10-19 20:38:00,1.37761,1.37795,1.37761,1.37787,316900001.0
2007-10-19 20:39:00,1.37808,1.37833,1.3779,1.37805,460800000.0
2007-10-19 20:40:00,1.37832,1.37845,1.3781,1.37821,318100002.0
2007-10-19 20:41:00,1.37812,1.37827,1.3778,1.37799,483700002.0
2007-10-19 20:42:00,1.3779,1.3781,1.37788,1.37802,218700001.0
2007-10-19 20:43:00,1.3781,1.3781,1.37781,1.37782,197800001.0
2007-10-19 20:44:00,1.37787,1.37804,1.37764,1.37767,323400000.0
2007-10-19 20:45:00,1.37774,1.37785,1.37763,1.37785,543100001.0
2007-10-19 20:46:00,1.37792,1.37805,1.37782,1.37805,235600000.0
2007-10-19 20:47:00,1.3781,1.37819,1.37792,1.37809,288500001.0
2007-10-19 20:48:00,1.37808,1.37838,1.37805,1.37817,367900001.0
2007-10-19 20:49:00,1.37813,1.37827,1.37802,1.37824,421000000.0
2007-10-19 20:50:00,1.37817,1.37825,1.37795,1.37795,236100000.0
2007-10-19 20:51:00,1.37793,1.37797,1.37768,1.37778,255400000.0
2007-10-19 20:52:00,1.37789,1.37832,1.37785,1.37822,238900001.0
2007-10-19 20:53:00,1.3783,1.37849,1.37821,1.37845,180600001.0
2007-10-19 20:54:00,1.37843,1.37844,1.37818,1.37833,113800001.0
2007-10-19 20:55:00,1.37829,1.37848,1.37816,1.37835,383500001.0
2007-10-19 20:56:00,1.37837,1.37853,1.37826,1.37853,170000000.0
2007-10-19 20:57:00,1.37866,1.37879,1.37837,1.37848,427400000.0
2007-10-19 20:58:00,1.37852,1.37871,1.3785,1.37854,309800001.0
2007-10-19 20:59:00,1.37864,1.37909,1.37862,1.37905,149000001.0
2007-10-19 21:00:00,1.37893,1.37902,1.37872,1.37885,318300001.0
2007-10-19 21:01:00,1.3789,1.37897,1.37875,1.37886,181200000.0
2007-10-19 21:02:00,1.37891,1.37899,1.37884,1.37884,87200001.0
2007-10-19 21:03:00,1.37879,1.37884,1.37873,1.37884,26700000.0
2007-10-19 21:04:00,1.37869,1.37883,1.3786,1.3788,383100001.0
2007-10-19 21:05:00,1.3788,1.37907,1.37866,1.37907,428500002.0
2007-10-19 21:06:00,1.37891,1.37916,1.37864,1.37896,227800000.0
2007-10-19 21:07:00,1.37884,1.37896,1.37867,1.37889,251400001.0
2007-10-19 21:08:00,1.37895,1.37913,1.37869,1.37869,251600000.0
2007-10-19 21:09:00,1.37866,1.37886,1.37866,1.37874,54400001.0
2007-10-19 21:10:00,1.37873,1.37889,1.37865,1.37879,246600000.0
2007-10-19 21:11:00,1.37894,1.37921,1.37886,1.37904,52800000.0
2007-10-19 21:12:00,1.37923,1.37961,1.37911,1.37954,213900000.0
2007-10-19 21:13:00,1.37948,1.37948,1.37905,1.37923,232100000.0
2007-10-19 21:14:00,1.37934,1.3795,1.3793,1.37948,219200000.0
2007-10-19 21:15:00,1.3796,1.37973,1.3793,1.37957,286100000.0
2007-10-19 21:16:00,1.37951,1.37961,1.37938,1.37941,149600000.0
2007-10-19 21:17:00,1.37961,1.37975,1.37948,1.37971,223900000.0
2007-10-19 21:18:00,1.3797,1.3797,1.37943,1.37956,184500000.0
2007-10-19 21:19:00,1.37947,1.37956,1.37907,1.3792,133600000.0
2007-10-19 21:20:00,1.37928,1.37938,1.37917,1.37918,40400000.0
2007-10-19 21:21:00,1.37929,1.37955,1.37925,1.37932,139000001.0
2007-10-19 21:22:00,1.37929,1.37951,1.37929,1.37947,212800000.0
2007-10-19 21:23:00,1.37944,1.37954,1.37941,1.37941,76800000.0
2007-10-19 21:24:00,1.37954,1.3799,1.3795,1.37964,137500000.0
2007-10-19 21:25:00,1.37972,1.37972,1.37953,1.37962,233000000.0
2007-10-19 21:26:00,1.37951,1.37974,1.37951,1.37965,258100002.0
2007-10-19 21:27:00,1.37973,1.37978,1.37966,1.37969,170400000.0
2007-10-19 21:28:00,1.37966,1.37997,1.37954,1.37974,147400000.0
2007-10-19 21:29:00,1.3797,1.37982,1.37952,1.37954,266100000.0
2007-10-19 21:30:00,1.37951,1.37999,1.37951,1.37997,78000000.0
2007-10-19 21:31:00,1.38,1.38002,1.3798,1.37991,386400000.0
2007-10-19 21:32:00,1.37949,1.37949,1.37915,1.37938,321100000.0
2007-10-19 21:33:00,1.37946,1.37951,1.37933,1.3794,347300001.0
2007-10-19 21:34:00,1.37945,1.3795,1.37935,1.37944,233499999.0
2007-10-19 21:35:00,1.37932,1.37946,1.37915,1.37915,321399999.0
2007-10-19 21:36:00,1.37913,1.37927,1.37903,1.37923,300900001.0
2007-10-19 21:37:00,1.37925,1.37956,1.37923,1.37931,230800000.0
2007-10-19 21:38:00,1.37931,1.37946,1.37922,1.3794,279800000.0
2007-10-19 21:39:00,1.37925,1.37954,1.37917,1.37947,290500000.0
2007-10-19 21:40:00,1.37954,1.37954,1.37927,1.37927,167900000.0
2007-10-19 21:41:00,1.37924,1.3794,1.37917,1.37917,274000004.0
2007-10-19 21:42:00,1.3792,1.37936,1.37918,1.3792,146400000.0
2007-10-19 21:43:00,1.37931,1.37947,1.37922,1.37927,184200000.0
2007-10-19 21:44:00,1.37939,1.3795,1.37936,1.37942,120900000.0
2007-10-19 21:45:00,1.37953,1.37967,1.37923,1.37946,337600000.0
2007-10-19 21:46:00,1.37939,1.37979,1.37939,1.37974,360000000.0
2007-10-19 21:47:00,1.37972,1.37987,1.37953,1.37961,243100000.0
2007-10-19 21:48:00,1.37943,1.37969,1.37943,1.37965,440300000.0
2007-10-19 21:49:00,1.37977,1.37988,1.37968,1.37977,312800000.0
2007-10-19 21:50:00,1.37974,1.38025,1.37965,1.37988,370000000.0
2007-10-19 21:51:00,1.38001,1.38009,1.37974,1.37994,510400002.0
2007-10-19 21:52:00,1.37999,1.38023,1.37995,1.37996,313900001.0
2007-10-19 21:53:00,1.38013,1.38022,1.38002,1.38005,63300000.0
2007-10-19 21:54:00,1.37997,1.38017,1.37989,1.37993,422900000.0
2007-10-19 21:55:00,1.38008,1.38014,1.37998,1.38009,136000000.0
2007-10-19 21:56:00,1.38017,1.38017,1.37987,1.37999,58000000.0
2007-10-19 21:57:00,1.37992,1.38002,1.37986,1.37988,248000000.0
2007-10-19 21:58:00,1.37994,1.38025,1.37994,1.38013,165000000.0
2007-10-19 21:59:00,1.38003,1.38015,1.38002,1.38008,250400002.0
2007-10-19 22:00:00,1.38013,1.38048,1.38004,1.38026,81300000.0
2007-10-19 22:01:00,1.3803,1.38046,1.38018,1.38021,148100001.0
2007-10-19 22:02:00,1.38026,1.38058,1.38025,1.38058,158400000.0
2007-10-19 22:03:00,1.38042,1.38069,1.38025,1.38053,110100000.0
2007-10-19 22:04:00,1.38053,1.38078,1.38041,1.38054,210400000.0
2007-10-19 22:05:00,1.38058,1.38088,1.38048,1.3806,166500000.0
2007-10-19 22:06:00,1.38046,1.38078,1.38046,1.38068,127000001.0
2007-10-19 22:07:00,1.3808,1.38088,1.3805,1.38058,193000001.0
2007-10-19 22:08:00,1.38059,1.38094,1.38059,1.38094,193800000.0
2007-10-19 22:09:00,1.38087,1.38087,1.38046,1.38047,250400000.0
2007-10-19 22:10:00,1.38055,1.38087,1.38048,1.38076,152200000.0
2007-10-19 22:11:00,1.38073,1.38103,1.38055,1.3806,247900000.0
2007-10-19 22:12:00,1.38091,1.38102,1.3808,1.38092,197600000.0
2007-10-19 22:13:00,1.38087,1.3809,1.3807,1.38081,185500000.0
2007-10-19 22:14:00,1.38079,1.38106,1.38073,1.38076,136200000.0
2007-10-19 22:15:00,1.38078,1.38101,1.38057,1.3806,122100000.0
2007-10-19 22:16:00,1.38061,1.38089,1.38061,1.38084,64600000.0
2007-10-19 22:17:00,1.38092,1.38096,1.38054,1.38096,179300000.0
2007-10-19 22:18:00,1.38083,1.38088,1.38046,1.38065,111600000.0
2007-10-19 22:19:00,1.38061,1.38105,1.38061,1.38075,182500000.0
2007-10-19 22:20:00,1.38094,1.38103,1.38074,1.38089,147300000.0
2007-10-19 22:21:00,1.38087,1.38091,1.38055,1.38055,135400000.0
2007-10-19 22:22:00,1.38053,1.38057,1.38019,1.38035,220400001.0
2007-10-19 22:23:00,1.38032,1.38065,1.38032,1.38053,206599999.0
2007-10-19 22:24:00,1.3807,1.38101,1.38064,1.38068,288500000.0
2007-10-19 22:25:00,1.38077,1.38101,1.38054,1.38067,221500001.0
2007-10-19 22:26:00,1.38067,1.38103,1.38067,1.38101,219200000.0
2007-10-19 22:27:00,1.38104,1.3811,1.38084,1.38092,149300000.0
2007-10-19 22:28:00,1.38073,1.38095,1.38058,1.38069,67000000.0
2007-10-19 22:29:00,1.38083,1.38113,1.3808,1.38093,182900001.0
2007-10-19 22:30:00,1.38077,1.38109,1.38071,1.38106,227400000.0
2007-10-19 22:31:00,1.38101,1.38135,1.38095,1.38124,312400001.0
2007-10-19 22:32:00,1.38124,1.38133,1.38087,1.38117,172000002.0
2007-10-19 22:33:00,1.38093,1.38105,1.38091,1.38096,96800000.0
2007-10-19 22:34:00,1.38104,1.38148,1.38102,1.38102,213900000.0
2007-10-19 22:35:00,1.38102,1.38135,1.38097,1.38128,157100000.0
2007-10-19 22:36:00,1.38143,1.38143,1.38102,1.38104,125200000.0
2007-10-19 22:37:00,1.38116,1.38129,1.38107,1.38129,250900001.0
2007-10-19 22:38:00,1.38141,1.38173,1.38134,1.3814,263100000.0
2007-10-19 22:39:00,1.3814,1.38144,1.38116,1.38131,249400002.0
2007-10-19 22:40:00,1.38136,1.3818,1.38127,1.38147,251200000.0
2007-10-19 22:41:00,1.38182,1.38195,1.38171,1.38171,218000001.0
2007-10-19 22:42:00,1.38176,1.38187,1.3816,1.38168,147300000.0
2007-10-19 22:43:00,1.38154,1.38157,1.38137,1.38148,191400001.0
2007-10-19 22:44:00,1.38151,1.38224,1.38151,1.3818,188200000.0
2007-10-19 22:45:00,1.38195,1.38271,1.38195,1.38253,216300000.0
2007-10-19 22:46:00,1.3826,1.3829,1.38233,1.38238,155200000.0
2007-10-19 22:47:00,1.38226,1.38242,1.38209,1.38211,127000001.0
2007-10-19 22:48:00,1.38205,1.38223,1.38196,1.38208,121600000.0
2007-10-19 22:49:00,1.38248,1.3826,1.38221,1.3825,198000000.0
2007-10-19 22:50:00,1.38247,1.38281,1.38245,1.38249,172800000.0
2007-10-19 22:51:00,1.38236,1.38259,1.38229,1.38231,331300000.0
2007-10-19 22:52:00,1.38203,1.38248,1.38202,1.38222,243800000.0
2007-10-19 22:53:00,1.38247,1.38255,1.3822,1.38255,147800000.0
2007-10-19 22:54:00,1.3826,1.3827,1.38242,1.3825,172400000.0
2007-10-19 22:55:00,1.38247,1.38254,1.38237,1.38251,172900000.0
2007-10-19 22:56:00,1.38256,1.38267,1.38219,1.38236,155000000.0
2007-10-19 22:57:00,1.38256,1.3826,1.38213,1.38213,32299999.0
2007-10-19 22:58:00,1.38196,1.38204,1.38177,1.38178,30400000.0
2007-10-19 22:59:00,1.38204,1.38238,1.38204,1.38236,26300000.0
2007-10-21 23:00:00,1.38444,1.38454,1.3842,1.3844,108600000.0
2007-10-21 23:01:00,1.38468,1.38477,1.38428,1.38434,29200000.0
2007-10-21 23:02:00,1.38442,1.38484,1.38439,1.38439,47000000.0
2007-10-21 23:03:00,1.38435,1.38484,1.38427,1.38466,22600000.0
2007-10-21 23:04:00,1.38492,1.38499,1.38459,1.38482,37800000.0
2007-10-21 23:05:00,1.38453,1.38485,1.38452,1.38485,43400000.0
2007-10-21 23:06:00,1.38488,1.38516,1.38468,1.38497,40200000.0
2007-10-21 23:07:00,1.38502,1.38518,1.38454,1.38463,53200000.0
2007-10-21 23:08:00,1.38486,1.38507,1.38486,1.38507,28100000.0
2007-10-21 23:09:00,1.38537,1.38554,1.38527,1.3855,50500000.0
2007-10-21 23:10:00,1.38509,1.38532,1.38484,1.38532,63600000.0
2007-10-21 23:11:00,1.38525,1.38527,1.38464,1.38464,51200000.0
2007-10-21 23:12:00,1.38467,1.385,1.38426,1.38453,109500000.0
2007-10-21 23:13:00,1.38456,1.38456,1.38395,1.38395,46400001.0
2007-10-21 23:14:00,1.38441,1.38481,1.38436,1.38455,31000000.0
2007-10-21 23:15:00,1.38437,1.38495,1.38437,1.38472,37500000.0
2007-10-21 23:16:00,1.38481,1.3849,1.38477,1.3849,78500000.0
2007-10-21 23:17:00,1.38501,1.38513,1.38487,1.38502,87600001.0
2007-10-21 23:18:00,1.38518,1.38535,1.38501,1.38523,45400000.0
2007-10-21 23:19:00,1.38556,1.38556,1.38501,1.38528,53099999.0
2007-10-21 23:20:00,1.38545,1.3855,1.385,1.385,74200000.0
2007-10-21 23:21:00,1.38497,1.38497,1.38472,1.38493,36800000.0
2007-10-21 23:22:00,1.38509,1.38536,1.38491,1.38501,172000000.0
2007-10-21 23:23:00,1.38511,1.38529,1.38457,1.38524,190100000.0
2007-10-21 23:24:00,1.3849,1.38492,1.38461,1.38461,45200000.0
2007-10-21 23:25:00,1.38477,1.3849,1.38477,1.3849,35200000.0
2007-10-21 23:26:00,1.3849,1.38494,1.38467,1.38479,44700000.0
2007-10-21 23:27:00,1.38469,1.38477,1.38461,1.38477,24600000.0
2007-10-21 23:28:00,1.38449,1.38449,1.38408,1.38408,34200000.0
2007-10-21 23:29:00,1.38434,1.38442,1.384,1.38407,95200000.0
2007-10-21 23:30:00,1.38443,1.38443,1.38374,1.38374,100500001.0
2007-10-21 23:31:00,1.38388,1.38427,1.38383,1.38383,84500000.0
2007-10-21 23:32:00,1.38384,1.38394,1.38367,1.38372,41400000.0
2007-10-21 23:33:00,1.38369,1.38383,1.38353,1.38369,108300000.0
2007-10-21 23:34:00,1.38374,1.38398,1.38338,1.38357,215100001.0
2007-10-21 23:35:00,1.38366,1.38366,1.38344,1.38363,157700000.0
2007-10-21 23:36:00,1.38375,1.38385,1.38375,1.38381,34800000.0
2007-10-21 23:37:00,1.38422,1.38428,1.38377,1.38384,54800000.0
2007-10-21 23:38:00,1.38368,1.38394,1.38367,1.38374,67800001.0
2007-10-21 23:39:00,1.38372,1.3841,1.38366,1.38371,189299999.0
2007-10-21 23:40:00,1.38403,1.38416,1.38402,1.3841,76000000.0
2007-10-21 23:41:00,1.38414,1.3843,1.38408,1.38414,122000000.0
2007-10-21 23:42:00,1.38432,1.38438,1.38428,1.38428,44400000.0
2007-10-21 23:43:00,1.38423,1.38438,1.38393,1.38438,87600000.0
2007-10-21 23:44:00,1.38421,1.38452,1.38421,1.38436,64200000.0
2007-10-21 23:45:00,1.38435,1.38435,1.38413,1.38425,87000000.0
2007-10-21 23:46:00,1.38431,1.38458,1.38422,1.38438,60900000.0
2007-10-21 23:47:00,1.38442,1.38442,1.38396,1.38418,79500000.0
2007-10-21 23:48:00,1.38436,1.38489,1.38432,1.38452,32400000.0
2007-10-21 23:49:00,1.38452,1.3847,1.3842,1.38464,152400001.0
2007-10-21 23:50:00,1.38473,1.38485,1.38467,1.38475,47200000.0
2007-10-21 23:51:00,1.38459,1.38459,1.38418,1.38426,112900000.0
2007-10-21 23:52:00,1.38429,1.38456,1.38428,1.38442,151600000.0
2007-10-21 23:53:00,1.38424,1.38445,1.38391,1.38391,92800000.0
2007-10-21 23:54:00,1.38447,1.38466,1.38401,1.38401,201100000.0
2007-10-21 23:55:00,1.38405,1.38405,1.38316,1.3833,208600001.0
2007-10-21 23:56:00,1.38314,1.38394,1.38314,1.38387,94600000.0
2007-10-21 23:57:00,1.38386,1.38413,1.38365,1.38413,177500001.0
2007-10-21 23:58:00,1.38421,1.38424,1.38366,1.38383,118000000.0
2007-10-21 23:59:00,1.38402,1.38432,1.38391,1.38432,61200000.0
2007-10-22 00:00:00,1.38437,1.38446,1.3841,1.3841,135000001.0
2007-10-22 00:01:00,1.38398,1.38484,1.38388,1.38463,247299999.0
2007-10-22 00:02:00,1.38481,1.38549,1.38477,1.38478,194900001.0
2007-10-22 00:03:00,1.38468,1.38499,1.38449,1.38452,221300000.0
2007-10-22 00:04:00,1.38421,1.38461,1.38382,1.38461,164900000.0
2007-10-22 00:05:00,1.38526,1.38609,1.38526,1.3858,25200000.0
2007-10-22 00:06:00,1.38584,1.38584,1.38487,1.38514,82300001.0
2007-10-22 00:07:00,1.38517,1.38579,1.38508,1.38579,104100000.0
2007-10-22 00:08:00,1.38593,1.38647,1.38583,1.38623,46100000.0
2007-10-22 00:09:00,1.38586,1.38675,1.38558,1.38634,99500001.0
2007-10-22 00:10:00,1.38594,1.38665,1.38594,1.38664,40400001.0
2007-10-22 00:11:00,1.38665,1.38675,1.38648,1.38668,28000000.0
2007-10-22 00:12:00,1.3864,1.3866,1.38627,1.38639,43800000.0
2007-10-22 00:13:00,1.38649,1.38671,1.38647,1.38671,56000001.0
2007-10-22 00:14:00,1.38753,1.38753,1.38712,1.38732,29000000.0
2007-10-22 00:15:00,1.38732,1.38735,1.38708,1.38722,37700000.0
2007-10-22 00:16:00,1.38729,1.38746,1.38729,1.38742,33700000.0
2007-10-22 00:17:00,1.38734,1.38743,1.38724,1.38743,84500000.0
2007-10-22 00:18:00,1.38708,1.38722,1.38696,1.38722,80600000.0
2007-10-22 00:19:00,1.38745,1.38774,1.38697,1.38709,116500001.0
2007-10-22 00:20:00,1.38721,1.38746,1.38703,1.38745,104800000.0
2007-10-22 00:21:00,1.38784,1.38784,1.38728,1.38744,46900000.0
2007-10-22 00:22:00,1.38745,1.38747,1.38681,1.38704,32800000.0
2007-10-22 00:23:00,1.38705,1.38705,1.38656,1.38682,52500000.0
2007-10-22 00:24:00,1.38676,1.38683,1.38666,1.38669,77000000.0
2007-10-22 00:25:00,1.38674,1.38719,1.3867,1.38676,37000000.0
2007-10-22 00:26:00,1.38686,1.38691,1.38676,1.38676,43700000.0
2007-10-22 00:27:00,1.3868,1.38704,1.38674,1.38687,27800000.0
2007-10-22 00:28:00,1.38688,1.38688,1.38619,1.38619,19600000.0
2007-10-22 00:29:00,1.38602,1.38603,1.38562,1.38596,62099999.0
2007-10-22 00:30:00,1.38598,1.38632,1.38598,1.38632,57300000.0
2007-10-22 00:31:00,1.38651,1.38655,1.3864,1.38655,54300000.0
2007-10-22 00:32:00,1.38645,1.38655,1.3863,1.38635,105700000.0
2007-10-22 00:33:00,1.38626,1.38641,1.38611,1.38624,104000000.0
2007-10-22 00:34:00,1.38625,1.38682,1.38611,1.38682,30200000.0
2007-10-22 00:35:00,1.38659,1.3869,1.38659,1.38666,61000000.0
2007-10-22 00:36:00,1.38658,1.38674,1.38638,1.3864,125100000.0
2007-10-22 00:37:00,1.38623,1.38634,1.38605,1.3861,63600000.0
2007-10-22 00:38:00,1.38598,1.38598,1.38579,1.38585,38000000.0
2007-10-22 00:39:00,1.38634,1.38655,1.38602,1.3861,72600001.0
2007-10-22 00:40:00,1.38624,1.38649,1.3859,1.38634,38200000.0
2007-10-22 00:41:00,1.38641,1.38641,1.38609,1.38637,23600000.0
2007-10-22 00:42:00,1.38656,1.38691,1.38613,1.38666,40000000.0
2007-10-22 00:43:00,1.38658,1.38739,1.38658,1.38703,39200001.0
2007-10-22 00:44:00,1.38704,1.38714,1.38674,1.38674,25600000.0
2007-10-22 00:45:00,1.38699,1.38704,1.38661,1.38687,37200000.0
2007-10-22 00:46:00,1.38681,1.38718,1.38676,1.38676,54800000.0
2007-10-22 00:47:00,1.38697,1.38729,1.38677,1.38687,42200000.0
2007-10-22 00:48:00,1.38683,1.38685,1.38672,1.38673,74700002.0
2007-10-22 00:49:00,1.38707,1.38714,1.38676,1.3868,32200000.0
2007-10-22 00:50:00,1.38716,1.38716,1.38681,1.38697,54100000.0
2007-10-22 00:51:00,1.38666,1.38743,1.38666,1.38741,68400000.0
2007-10-22 00:52:00,1.38718,1.38718,1.38649,1.38654,81800000.0
2007-10-22 00:53:00,1.38665,1.38696,1.38648,1.38696,53600000.0
2007-10-22 00:54:00,1.38698,1.38713,1.38698,1.38704,57200001.0
2007-10-22 00:55:00,1.3876,1.3876,1.38699,1.38717,54400000.0
2007-10-22 00:56:00,1.38704,1.38706,1.38698,1.38705,50000000.0
2007-10-22 00:57:00,1.38693,1.38693,1.38663,1.38682,44400000.0
2007-10-22 00:58:00,1.38678,1.38678,1.38665,1.38666,43600000.0
2007-10-22 00:59:00,1.38653,1.38653,1.38634,1.38635,140500000.0
2007-10-22 01:00:00,1.38651,1.38669,1.38642,1.38642,63600000.0
2007-10-22 01:01:00,1.38652,1.38767,1.38652,1.38767,77800001.0
2007-10-22 01:02:00,1.38708,1.38731,1.38684,1.38731,57800000.0
2007-10-22 01:03:00,1.38769,1.3878,1.38768,1.3877,47400000.0
2007-10-22 01:04:00,1.38811,1.38811,1.38775,1.38807,48800001.0
2007-10-22 01:05:00,1.38809,1.38847,1.38809,1.38828,39600000.0
2007-10-22 01:06:00,1.38806,1.38843,1.38798,1.38814,43200001.0
2007-10-22 01:07:00,1.38793,1.38803,1.38767,1.38787,111700000.0
2007-10-22 01:08:00,1.38787,1.38803,1.38763,1.38773,81800000.0
2007-10-22 01:09:00,1.38817,1.38817,1.38763,1.38795,89800000.0
2007-10-22 01:10:00,1.38763,1.38782,1.38726,1.38782,75600000.0
2007-10-22 01:11:00,1.38796,1.38796,1.38746,1.38768,96200000.0
2007-10-22 01:12:00,1.38758,1.38758,1.38669,1.38669,203900000.0
2007-10-22 01:13:00,1.38653,1.38662,1.38632,1.38644,176300001.0
2007-10-22 01:14:00,1.38657,1.38698,1.38657,1.38681,47600000.0
2007-10-22 01:15:00,1.38726,1.38744,1.38699,1.38734,33400000.0
2007-10-22 01:16:00,1.38715,1.38715,1.38699,1.38705,25400000.0
2007-10-22 01:17:00,1.3871,1.38737,1.3871,1.3873,41600000.0
2007-10-22 01:18:00,1.38729,1.38744,1.38729,1.38733,35400000.0
2007-10-22 01:19:00,1.38735,1.38735,1.38714,1.38714,46600001.0
2007-10-22 01:20:00,1.38714,1.3875,1.38714,1.38731,37800000.0
2007-10-22 01:21:00,1.38714,1.38723,1.38708,1.3871,44800000.0
2007-10-22 01:22:00,1.38714,1.38729,1.38711,1.38726,82900000.0
2007-10-22 01:23:00,1.38755,1.38771,1.38737,1.38755,31600000.0
2007-10-22 01:24:00,1.38711,1.38746,1.38688,1.38737,76500000.0
2007-10-22 01:25:00,1.38746,1.38746,1.38715,1.38723,45800001.0
2007-10-22 01:26:00,1.38657,1.38688,1.38631,1.38688,237100001.0
2007-10-22 01:27:00,1.3872,1.38737,1.38705,1.3872,41400000.0
2007-10-22 01:28:00,1.38706,1.38732,1.38695,1.38709,47400000.0
2007-10-22 01:29:00,1.38737,1.38737,1.3871,1.38734,30200000.0
2007-10-22 01:30:00,1.38714,1.38737,1.38701,1.3872,46600000.0
2007-10-22 01:31:00,1.38688,1.38723,1.38688,1.38723,43200000.0
2007-10-22 01:32:00,1.38747,1.38797,1.38722,1.3875,59900000.0
2007-10-22 01:33:00,1.38764,1.38778,1.38734,1.38737,88400000.0
2007-10-22 01:34:00,1.38757,1.38803,1.38753,1.38803,121700001.0
2007-10-22 01:35:00,1.38823,1.38891,1.38823,1.38882,42000001.0
2007-10-22 01:36:00,1.38883,1.38898,1.38865,1.38882,43000000.0
2007-10-22 01:37:00,1.38876,1.38876,1.3886,1.38868,30600000.0
2007-10-22 01:38:00,1.38905,1.38905,1.38853,1.38894,57000001.0
2007-10-22 01:39:00,1.38919,1.38919,1.38824,1.38831,44800000.0
2007-10-22 01:40:00,1.38797,1.38806,1.38775,1.38777,31400000.0
2007-10-22 01:41:00,1.38768,1.38822,1.38729,1.38822,28800000.0
2007-10-22 01:42:00,1.38825,1.38867,1.38801,1.38856,199200000.0
2007-10-22 01:43:00,1.38897,1.38905,1.38853,1.38853,42200000.0
2007-10-22 01:44:00,1.38832,1.38854,1.38819,1.38842,202100000.0
2007-10-22 01:45:00,1.38838,1.38861,1.38817,1.3886,156700001.0
2007-10-22 01:46:00,1.38871,1.38878,1.38843,1.38855,31000000.0
2007-10-22 01:47:00,1.3887,1.38915,1.3887,1.38915,68500000.0
2007-10-22 01:48:00,1.38905,1.38906,1.3887,1.3887,53200000.0
2007-10-22 01:49:00,1.38865,1.38897,1.38844,1.38848,161300000.0
2007-10-22 01:50:00,1.3885,1.389,1.38843,1.38869,194500000.0
2007-10-22 01:51:00,1.38878,1.3893,1.38876,1.38907,47900000.0
2007-10-22 01:52:00,1.38886,1.38887,1.38839,1.38887,193200000.0
2007-10-22 01:53:00,1.38904,1.38939,1.38857,1.38883,99900000.0
2007-10-22 01:54:00,1.38848,1.38853,1.38816,1.38832,46000000.0
2007-10-22 01:55:00,1.38813,1.38836,1.3881,1.38823,60100000.0
2007-10-22 01:56:00,1.3883,1.38834,1.38814,1.38815,115900001.0
2007-10-22 01:57:00,1.38808,1.38842,1.38789,1.38789,77000000.0
2007-10-22 01:58:00,1.38768,1.3878,1.3872,1.38732,63200001.0
2007-10-22 01:59:00,1.38761,1.38793,1.38744,1.38772,30200000.0
2007-10-22 02:00:00,1.38785,1.38817,1.38771,1.38802,35800000.0
2007-10-22 02:01:00,1.38818,1.38834,1.38787,1.38834,59800000.0
2007-10-22 02:02:00,1.38837,1.38886,1.38837,1.38858,102400000.0
2007-10-22 02:03:00,1.3886,1.389,1.38823,1.38823,120200000.0
2007-10-22 02:04:00,1.38809,1.38826,1.3878,1.3878,80400000.0
2007-10-22 02:05:00,1.38799,1.38828,1.38786,1.38793,72300000.0
2007-10-22 02:06:00,1.3879,1.38796,1.38741,1.3877,92400000.0
2007-10-22 02:07:00,1.38765,1.38765,1.38717,1.38765,179700000.0
2007-10-22 02:08:00,1.38762,1.38762,1.38751,1.38751,39100000.0
2007-10-22 02:09:00,1.38727,1.38749,1.38703,1.38721,177000001.0
2007-10-22 02:10:00,1.38722,1.38766,1.3872,1.3872,130000000.0
2007-10-22 02:11:00,1.38728,1.38743,1.38728,1.38729,38800000.0
2007-10-22 02:12:00,1.38721,1.38721,1.38693,1.38699,61200000.0
2007-10-22 02:13:00,1.38692,1.38716,1.3867,1.38716,62000002.0
2007-10-22 02:14:00,1.3873,1.3873,1.38674,1.38687,192699999.0
2007-10-22 02:15:00,1.38687,1.38699,1.38668,1.38689,259000001.0
2007-10-22 02:16:00,1.38712,1.38723,1.38688,1.38705,64200001.0
2007-10-22 02:17:00,1.38682,1.3874,1.38663,1.38687,227300000.0
2007-10-22 02:18:00,1.38704,1.38735,1.38667,1.38707,28200000.0
2007-10-22 02:19:00,1.38721,1.38735,1.38695,1.38711,45000000.0
2007-10-22 02:20:00,1.38715,1.38735,1.38703,1.38725,44400000.0
2007-10-22 02:21:00,1.38688,1.38718,1.38655,1.38718,35400000.0
2007-10-22 02:22:00,1.38685,1.38699,1.38684,1.38699,32600000.0
2007-10-22 02:23:00,1.38717,1.38717,1.38681,1.38681,48100000.0
2007-10-22 02:24:00,1.38669,1.38688,1.38651,1.38682,45700000.0
2007-10-22 02:25:00,1.38687,1.38703,1.38675,1.38682,115200000.0
2007-10-22 02:26:00,1.38655,1.38692,1.38639,1.38692,86800000.0
2007-10-22 02:27:00,1.3869,1.38693,1.38675,1.3868,40800000.0
2007-10-22 02:28:00,1.38674,1.38674,1.38659,1.38662,32400000.0
2007-10-22 02:29:00,1.38688,1.38704,1.38666,1.38704,61500000.0
2007-10-22 02:30:00,1.38721,1.38721,1.38687,1.38701,36300000.0
2007-10-22 02:31:00,1.38673,1.38693,1.38663,1.38674,63000000.0
2007-10-22 02:32:00,1.38698,1.38719,1.38687,1.38702,36200000.0
2007-10-22 02:33:00,1.38677,1.38684,1.38666,1.38677,206300000.0
2007-10-22 02:34:00,1.38711,1.38735,1.38704,1.38735,52900000.0
2007-10-22 02:35:00,1.38728,1.38756,1.38695,1.38718,57800000.0
2007-10-22 02:36:00,1.38723,1.38723,1.38702,1.38714,28400000.0
2007-10-22 02:37:00,1.38684,1.38704,1.38674,1.38691,76200000.0
2007-10-22 02:38:00,1.38683,1.38698,1.3868,1.38682,53000000.0
2007-10-22 02:39:00,1.38705,1.38706,1.38673,1.38691,27400000.0
2007-10-22 02:40:00,1.38696,1.38705,1.38677,1.3869,40900000.0
2007-10-22 02:41:00,1.38691,1.38702,1.38679,1.38679,37400000.0
2007-10-22 02:42:00,1.38689,1.38691,1.38684,1.38684,35000000.0
2007-10-22 02:43:00,1.38678,1.387,1.38676,1.387,44600000.0
2007-10-22 02:44:00,1.38695,1.38705,1.38656,1.38672,45000000.0
2007-10-22 02:45:00,1.38619,1.38639,1.38598,1.38621,43000000.0
2007-10-22 02:46:00,1.38623,1.38647,1.38615,1.38631,156000000.0
2007-10-22 02:47:00,1.38637,1.38694,1.38633,1.38681,174900001.0
2007-10-22 02:48:00,1.38677,1.38678,1.38645,1.38658,92200000.0
2007-10-22 02:49:00,1.38656,1.38679,1.3864,1.3865,61300000.0
2007-10-22 02:50:00,1.38677,1.38692,1.38638,1.38672,116400001.0
2007-10-22 02:51:00,1.38622,1.38639,1.38609,1.38624,71400000.0
2007-10-22 02:52:00,1.3862,1.38631,1.38615,1.38625,55700000.0
2007-10-22 02:53:00,1.38636,1.38655,1.38627,1.38629,33700000.0
2007-10-22 02:54:00,1.38637,1.3865,1.38608,1.38608,47200000.0
2007-10-22 02:55:00,1.38629,1.38629,1.38576,1.38603,23000000.0
2007-10-22 02:56:00,1.38552,1.38569,1.38552,1.38562,70000000.0
2007-10-22 02:57:00,1.38558,1.38564,1.38552,1.38559,51900000.0
2007-10-22 02:58:00,1.38568,1.38579,1.38559,1.38567,70400000.0
2007-10-22 02:59:00,1.38562,1.38583,1.38562,1.38577,80900000.0
2007-10-22 03:00:00,1.38573,1.38573,1.38525,1.3853,154000000.0
2007-10-22 03:01:00,1.38518,1.38534,1.38518,1.38534,55500000.0
2007-10-22 03:02:00,1.38537,1.38542,1.3852,1.38522,40000000.0
2007-10-22 03:03:00,1.38535,1.38584,1.38532,1.38584,65200001.0
2007-10-22 03:04:00,1.3859,1.38628,1.38581,1.38611,57800000.0
2007-10-22 03:05:00,1.38576,1.38591,1.38575,1.38578,58200000.0
2007-10-22 03:06:00,1.38595,1.38617,1.38583,1.38617,62600000.0
2007-10-22 03:07:00,1.38616,1.38649,1.38598,1.38649,77500000.0
2007-10-22 03:08:00,1.38653,1.38661,1.38612,1.38619,92500000.0
2007-10-22 03:09:00,1.38651,1.38666,1.38627,1.38666,31800000.0
2007-10-22 03:10:00,1.38631,1.38667,1.3862,1.38667,33100000.0
2007-10-22 03:11:00,1.38607,1.38629,1.38604,1.38629,22400000.0
2007-10-22 03:12:00,1.38628,1.38673,1.38621,1.38646,50800001.0
2007-10-22 03:13:00,1.38624,1.38663,1.38624,1.38651,62300000.0
2007-10-22 03:14:00,1.38619,1.38654,1.38599,1.38646,28200000.0
2007-10-22 03:15:00,1.38629,1.38665,1.38629,1.38663,35000000.0
2007-10-22 03:16:00,1.38658,1.387,1.3863,1.387,35600000.0
2007-10-22 03:17:00,1.38703,1.38709,1.38656,1.38698,38100000.0
2007-10-22 03:18:00,1.3869,1.38702,1.38668,1.38694,39900000.0
2007-10-22 03:19:00,1.38695,1.3871,1.38669,1.38677,37300000.0
2007-10-22 03:20:00,1.38642,1.38687,1.38642,1.38687,31400000.0
2007-10-22 03:21:00,1.38645,1.38661,1.38645,1.38649,35400000.0
2007-10-22 03:22:00,1.38647,1.38666,1.38642,1.38658,45200000.0
2007-10-22 03:23:00,1.38663,1.38664,1.38652,1.38656,74400000.0
2007-10-22 03:24:00,1.38657,1.38695,1.38657,1.38694,53800000.0
2007-10-22 03:25:00,1.38737,1.38737,1.38682,1.38692,23400000.0
2007-10-22 03:26:00,1.38687,1.38711,1.38686,1.38689,135199999.0
2007-10-22 03:27:00,1.38676,1.38676,1.3863,1.38657,104200000.0
2007-10-22 03:28:00,1.38649,1.38649,1.38613,1.38645,36600000.0
2007-10-22 03:29:00,1.38654,1.38654,1.38639,1.38644,46400000.0
2007-10-22 03:30:00,1.38653,1.38653,1.38603,1.38632,63900001.0
2007-10-22 03:31:00,1.38646,1.38728,1.38646,1.38728,32800000.0
2007-10-22 03:32:00,1.38723,1.38734,1.38686,1.38686,35200000.0
2007-10-22 03:33:00,1.38635,1.38651,1.38618,1.38642,45800000.0
2007-10-22 03:34:00,1.38646,1.38703,1.38646,1.38674,38200000.0
2007-10-22 03:35:00,1.38673,1.38674,1.38634,1.38657,60600000.0
2007-10-22 03:36:00,1.38667,1.38695,1.38651,1.38685,48800000.0
2007-10-22 03:37:00,1.38678,1.38691,1.38655,1.3869,26700000.0
2007-10-22 03:38:00,1.38698,1.38708,1.3868,1.38694,32800000.0
2007-10-22 03:39:00,1.38664,1.38678,1.38657,1.38669,81200000.0
2007-10-22 03:40:00,1.38664,1.38724,1.38663,1.38702,123400000.0
2007-10-22 03:41:00,1.38707,1.38713,1.38683,1.38701,80700000.0
2007-10-22 03:42:00,1.38709,1.38725,1.387,1.38722,81700000.0
2007-10-22 03:43:00,1.38726,1.38727,1.38712,1.38712,34400000.0
2007-10-22 03:44:00,1.38698,1.38707,1.38678,1.38691,30400000.0
2007-10-22 03:45:00,1.38682,1.38708,1.3867,1.38708,40800000.0
2007-10-22 03:46:00,1.38643,1.38643,1.38613,1.38625,36200000.0
2007-10-22 03:47:00,1.38639,1.3864,1.38601,1.38601,49500000.0
2007-10-22 03:48:00,1.3865,1.38673,1.38638,1.38657,27200000.0
2007-10-22 03:49:00,1.38657,1.38657,1.3861,1.38623,38000000.0
2007-10-22 03:50:00,1.38654,1.38667,1.38631,1.38631,98400000.0
2007-10-22 03:51:00,1.38652,1.38652,1.38632,1.38638,29400000.0
2007-10-22 03:52:00,1.38642,1.38642,1.38599,1.38617,98600000.0
2007-10-22 03:53:00,1.38612,1.38638,1.38612,1.38624,113400002.0
2007-10-22 03:54:00,1.38618,1.38668,1.38618,1.38626,22200000.0
2007-10-22 03:55:00,1.38618,1.38639,1.38604,1.38615,149900000.0
2007-10-22 03:56:00,1.38602,1.38617,1.38592,1.38599,274899998.0
2007-10-22 03:57:00,1.38595,1.38596,1.38582,1.38594,162900000.0
2007-10-22 03:58:00,1.3859,1.38678,1.38577,1.38585,222300001.0
2007-10-22 03:59:00,1.38618,1.38657,1.38618,1.38652,120900000.0
2007-10-22 04:00:00,1.38654,1.38658,1.38633,1.38633,80300000.0
2007-10-22 04:01:00,1.38634,1.38646,1.38598,1.38625,103700000.0
2007-10-22 04:02:00,1.3862,1.38621,1.38561,1.38561,102800000.0
2007-10-22 04:03:00,1.38564,1.38573,1.38513,1.38541,136900000.0
2007-10-22 04:04:00,1.38549,1.38561,1.38538,1.38542,142300000.0
2007-10-22 04:05:00,1.38524,1.38569,1.38504,1.38528,231200001.0
2007-10-22 04:06:00,1.3847,1.38515,1.38468,1.38501,105500000.0
2007-10-22 04:07:00,1.38501,1.38501,1.38456,1.38456,108400000.0
2007-10-22 04:08:00,1.38454,1.38472,1.38436,1.38467,63700000.0
2007-10-22 04:09:00,1.38474,1.38497,1.38456,1.38484,27600000.0
2007-10-22 04:10:00,1.38478,1.38482,1.38445,1.38462,96100000.0
2007-10-22 04:11:00,1.38465,1.38514,1.38461,1.38484,43600000.0
2007-10-22 04:12:00,1.38462,1.38486,1.38462,1.38476,89400000.0
2007-10-22 04:13:00,1.38472,1.38482,1.38456,1.3846,51000000.0
2007-10-22 04:14:00,1.38463,1.38481,1.38459,1.38481,70000000.0
2007-10-22 04:15:00,1.38483,1.38498,1.38473,1.38484,90600000.0
2007-10-22 04:16:00,1.38476,1.3849,1.38445,1.38445,97000000.0
2007-10-22 04:17:00,1.38403,1.38403,1.38386,1.38391,82500000.0
2007-10-22 04:18:00,1.38395,1.38415,1.38378,1.38403,128700001.0
2007-10-22 04:19:00,1.38406,1.38406,1.38394,1.38397,82600002.0
2007-10-22 04:20:00,1.38383,1.38393,1.38362,1.3837,158100000.0
2007-10-22 04:21:00,1.38381,1.38394,1.38381,1.38383,43400000.0
2007-10-22 04:22:00,1.38392,1.3842,1.3837,1.3841,74199999.0
2007-10-22 04:23:00,1.38365,1.38382,1.38364,1.38375,28200000.0
2007-10-22 04:24:00,1.3838,1.38391,1.38373,1.38388,141900001.0
2007-10-22 04:25:00,1.3839,1.38445,1.38372,1.38402,201800000.0
2007-10-22 04:26:00,1.38395,1.38398,1.38369,1.38385,129400000.0
2007-10-22 04:27:00,1.38392,1.38413,1.38392,1.38404,50600000.0
2007-10-22 04:28:00,1.38413,1.38428,1.38413,1.38419,45000000.0
2007-10-22 04:29:00,1.38421,1.38471,1.38421,1.38456,134100001.0
2007-10-22 04:30:00,1.38424,1.38465,1.38422,1.38449,93200000.0
2007-10-22 04:31:00,1.38416,1.38447,1.38416,1.38446,29200000.0
2007-10-22 04:32:00,1.38456,1.38457,1.38446,1.38457,43100001.0
2007-10-22 04:33:00,1.38458,1.38458,1.38437,1.38448,60200000.0
2007-10-22 04:34:00,1.38446,1.38454,1.38441,1.38444,48400001.0
2007-10-22 04:35:00,1.38431,1.38444,1.38425,1.38428,38000000.0
2007-10-22 04:36:00,1.38418,1.38452,1.38371,1.38427,148900000.0
2007-10-22 04:37:00,1.3842,1.38439,1.38382,1.38416,103600000.0
2007-10-22 04:38:00,1.38441,1.38445,1.38424,1.38435,47400000.0
2007-10-22 04:39:00,1.38427,1.38452,1.38427,1.3843,64500000.0
2007-10-22 04:40:00,1.38383,1.38407,1.38379,1.38402,33200000.0
2007-10-22 04:41:00,1.38375,1.38417,1.38375,1.38388,41600000.0
2007-10-22 04:42:00,1.38376,1.38391,1.38353,1.38353,91200001.0
2007-10-22 04:43:00,1.38333,1.38335,1.38324,1.38335,48000000.0
2007-10-22 04:44:00,1.38334,1.3837,1.38328,1.3837,37700000.0
2007-10-22 04:45:00,1.38377,1.38431,1.38377,1.38405,43600001.0
2007-10-22 04:46:00,1.38409,1.38428,1.38409,1.38422,47000000.0
2007-10-22 04:47:00,1.38418,1.38469,1.38411,1.38464,87300000.0
2007-10-22 04:48:00,1.38456,1.38495,1.38456,1.38495,62200001.0
2007-10-22 04:49:00,1.38498,1.38501,1.38451,1.38451,91800002.0
2007-10-22 04:50:00,1.38494,1.38499,1.38469,1.38487,62600000.0
2007-10-22 04:51:00,1.38459,1.38468,1.38459,1.38468,19600000.0
2007-10-22 04:52:00,1.3847,1.38527,1.38465,1.38512,38600000.0
2007-10-22 04:53:00,1.385,1.38524,1.38486,1.385,32200000.0
2007-10-22 04:54:00,1.38494,1.38494,1.3847,1.3847,33200000.0
2007-10-22 04:55:00,1.38508,1.38515,1.38477,1.38515,41600000.0
2007-10-22 04:56:00,1.38509,1.38525,1.38506,1.38517,28900000.0
2007-10-22 04:57:00,1.38512,1.38565,1.38512,1.38539,33200000.0
2007-10-22 04:58:00,1.38529,1.38564,1.38508,1.38533,32600000.0
2007-10-22 04:59:00,1.38505,1.38542,1.38505,1.38514,124800002.0
2007-10-22 05:00:00,1.38549,1.38554,1.38537,1.38544,37900000.0
2007-10-22 05:01:00,1.38517,1.38537,1.38505,1.38526,30400000.0
2007-10-22 05:02:00,1.38533,1.38539,1.38497,1.38519,34100000.0
2007-10-22 05:03:00,1.38487,1.38534,1.38487,1.38498,120400000.0
2007-10-22 05:04:00,1.38496,1.38513,1.3849,1.38511,202400000.0
2007-10-22 05:05:00,1.38506,1.38513,1.38487,1.38513,184500001.0
2007-10-22 05:06:00,1.38509,1.3851,1.38479,1.38509,158200000.0
2007-10-22 05:07:00,1.38489,1.38517,1.38473,1.38473,273900002.0
2007-10-22 05:08:00,1.38488,1.38501,1.38473,1.38478,296700001.0
2007-10-22 05:09:00,1.38481,1.38536,1.38481,1.38518,188600000.0
2007-10-22 05:10:00,1.38504,1.38513,1.38479,1.38502,204900001.0
2007-10-22 05:11:00,1.38493,1.385,1.38483,1.38493,113100000.0
2007-10-22 05:12:00,1.3849,1.38492,1.38477,1.38479,117800000.0
2007-10-22 05:13:00,1.38499,1.38532,1.38499,1.38522,157400000.0
2007-10-22 05:14:00,1.38519,1.38533,1.38499,1.38509,209100001.0
2007-10-22 05:15:00,1.38496,1.38498,1.38483,1.38491,169100000.0
2007-10-22 05:16:00,1.38501,1.3851,1.38482,1.38501,184000000.0
2007-10-22 05:17:00,1.38525,1.3856,1.38503,1.3856,159900001.0
2007-10-22 05:18:00,1.38556,1.38556,1.3849,1.38541,324400000.0
2007-10-22 05:19:00,1.3849,1.38531,1.3849,1.38503,291200000.0
2007-10-22 05:20:00,1.38495,1.38522,1.38489,1.38501,286500002.0
2007-10-22 05:21:00,1.38486,1.38528,1.38478,1.3851,306200001.0
2007-10-22 05:22:00,1.38514,1.38519,1.38504,1.38513,235100000.0
2007-10-22 05:23:00,1.38509,1.38528,1.38507,1.3852,100500000.0
2007-10-22 05:24:00,1.38517,1.38531,1.38515,1.38517,175100001.0
2007-10-22 05:25:00,1.38538,1.38563,1.38526,1.38527,248000000.0
2007-10-22 05:26:00,1.38526,1.3853,1.38522,1.3853,160300000.0
2007-10-22 05:27:00,1.38555,1.38558,1.3852,1.38548,213600000.0
2007-10-22 05:28:00,1.38553,1.3857,1.38532,1.38553,246600002.0
2007-10-22 05:29:00,1.3855,1.38582,1.38542,1.38561,270000000.0
2007-10-22 05:30:00,1.3855,1.38572,1.38531,1.38536,183000000.0
2007-10-22 05:31:00,1.38543,1.38573,1.38532,1.38537,68400000.0
2007-10-22 05:32:00,1.38544,1.38551,1.38531,1.38541,160600000.0
2007-10-22 05:33:00,1.38534,1.38534,1.38514,1.38514,168600000.0
2007-10-22 05:34:00,1.38515,1.38544,1.38506,1.38521,211400000.0
2007-10-22 05:35:00,1.38517,1.38551,1.38507,1.38518,305500000.0
2007-10-22 05:36:00,1.38515,1.38538,1.38512,1.38516,199200001.0
2007-10-22 05:37:00,1.38513,1.38535,1.38512,1.38512,223000001.0
2007-10-22 05:38:00,1.38525,1.38549,1.38525,1.38536,135100000.0
2007-10-22 05:39:00,1.38535,1.38554,1.38529,1.38548,168000000.0
2007-10-22 05:40:00,1.38531,1.38559,1.38516,1.38517,217500000.0
2007-10-22 05:41:00,1.38503,1.38512,1.38462,1.38491,135900000.0
2007-10-22 05:42:00,1.38506,1.38506,1.38465,1.38488,170200000.0
2007-10-22 05:43:00,1.38485,1.38492,1.38473,1.38473,96400000.0
2007-10-22 05:44:00,1.38477,1.38492,1.38462,1.38469,101700000.0
2007-10-22 05:45:00,1.38461,1.38506,1.3846,1.38488,129400000.0
2007-10-22 05:46:00,1.38499,1.38515,1.38489,1.38495,196400000.0
2007-10-22 05:47:00,1.38478,1.38492,1.38467,1.38491,245300000.0
2007-10-22 05:48:00,1.3847,1.38485,1.38457,1.38485,285600002.0
2007-10-22 05:49:00,1.38476,1.38494,1.38447,1.38454,213100001.0
2007-10-22 05:50:00,1.38444,1.38487,1.38444,1.38476,267700002.0
2007-10-22 05:51:00,1.38473,1.38473,1.38452,1.3846,158500000.0
2007-10-22 05:52:00,1.38444,1.38467,1.38437,1.38466,134000000.0
2007-10-22 05:53:00,1.38453,1.3846,1.38425,1.38426,103300000.0
2007-10-22 05:54:00,1.38437,1.38464,1.38414,1.38461,218000001.0
2007-10-22 05:55:00,1.38451,1.38457,1.38401,1.38413,209700000.0
2007-10-22 05:56:00,1.38404,1.38427,1.38386,1.38392,130300000.0
2007-10-22 05:57:00,1.38395,1.38407,1.38393,1.38406,182700000.0
2007-10-22 05:58:00,1.38405,1.3841,1.38399,1.38401,147000000.0
2007-10-22 05:59:00,1.38395,1.38407,1.3838,1.38384,94000000.0
2007-10-22 06:00:00,1.38387,1.38391,1.38378,1.38379,229800000.0
2007-10-22 06:01:00,1.38385,1.38413,1.38379,1.38387,170300000.0
2007-10-22 06:02:00,1.38388,1.38412,1.38386,1.3839,245900000.0
2007-10-22 06:03:00,1.38399,1.38405,1.38387,1.38387,35900000.0
2007-10-22 06:04:00,1.38372,1.38381,1.38365,1.38381,151000000.0
2007-10-22 06:05:00,1.38381,1.38401,1.38377,1.38383,393200002.0
2007-10-22 06:06:00,1.38396,1.38409,1.38392,1.38394,88500000.0
2007-10-22 06:07:00,1.38403,1.38419,1.3839,1.38392,340300000.0
2007-10-22 06:08:00,1.38397,1.38437,1.38397,1.38437,597100003.0
2007-10-22 06:09:00,1.38435,1.3847,1.3843,1.38464,370500001.0
2007-10-22 06:10:00,1.3847,1.3847,1.38423,1.38423,285100000.0
2007-10-22 06:11:00,1.38417,1.38429,1.38409,1.38426,434400003.0
2007-10-22 06:12:00,1.38419,1.38454,1.38412,1.38422,260500001.0
2007-10-22 06:13:00,1.38425,1.3848,1.38425,1.38477,363700000.0
2007-10-22 06:14:00,1.38477,1.38479,1.38427,1.38427,391300001.0
2007-10-22 06:15:00,1.38467,1.38468,1.38436,1.38436,191500000.0
2007-10-22 06:16:00,1.3842,1.38427,1.38403,1.3841,158100000.0
2007-10-22 06:17:00,1.38396,1.38416,1.38396,1.38406,168600000.0
2007-10-22 06:18:00,1.38412,1.38462,1.38407,1.38407,239800000.0
2007-10-22 06:19:00,1.3844,1.38464,1.3844,1.38452,202800001.0
2007-10-22 06:20:00,1.38447,1.38452,1.38425,1.38428,252800000.0
2007-10-22 06:21:00,1.38443,1.38443,1.38403,1.3844,222400001.0
2007-10-22 06:22:00,1.38446,1.38474,1.38446,1.38466,229500001.0
2007-10-22 06:23:00,1.3847,1.38472,1.38449,1.38458,263800000.0
2007-10-22 06:24:00,1.38443,1.38454,1.38407,1.38407,390700001.0
2007-10-22 06:25:00,1.38421,1.38466,1.38421,1.38445,208600000.0
2007-10-22 06:26:00,1.38424,1.38435,1.38417,1.38428,333100001.0
2007-10-22 06:27:00,1.3842,1.38425,1.38401,1.38425,301900000.0
2007-10-22 06:28:00,1.38422,1.38433,1.38407,1.38417,368400002.0
2007-10-22 06:29:00,1.38427,1.38436,1.3842,1.3842,95800000.0
2007-10-22 06:30:00,1.38417,1.3846,1.38417,1.38457,269600000.0
2007-10-22 06:31:00,1.38465,1.38472,1.3845,1.3846,106400000.0
2007-10-22 06:32:00,1.38468,1.38471,1.38419,1.38429,179600001.0
2007-10-22 06:33:00,1.38439,1.38468,1.38437,1.38452,210000000.0
2007-10-22 06:34:00,1.3846,1.38466,1.38448,1.3846,222500000.0
2007-10-22 06:35:00,1.38439,1.38461,1.38426,1.38429,165400000.0
2007-10-22 06:36:00,1.38434,1.38455,1.3843,1.38449,74800000.0
2007-10-22 06:37:00,1.38449,1.38453,1.38433,1.38433,205300000.0
2007-10-22 06:38:00,1.38434,1.3848,1.38434,1.38457,135300000.0
2007-10-22 06:39:00,1.38462,1.38476,1.38459,1.38476,52500000.0
2007-10-22 06:40:00,1.38485,1.38485,1.38455,1.38458,126000000.0
2007-10-22 06:41:00,1.38452,1.38456,1.3843,1.3843,184100002.0
2007-10-22 06:42:00,1.38431,1.38462,1.38426,1.38426,300600001.0
2007-10-22 06:43:00,1.38424,1.38474,1.38424,1.38473,160700001.0
2007-10-22 06:44:00,1.3849,1.38521,1.3849,1.38514,285900001.0
2007-10-22 06:45:00,1.38499,1.385,1.38483,1.385,236400000.0
2007-10-22 06:46:00,1.38495,1.38498,1.38485,1.3849,225300000.0
2007-10-22 06:47:00,1.38476,1.38476,1.38436,1.38442,244400001.0
2007-10-22 06:48:00,1.3842,1.38439,1.38406,1.38424,18200000.0
2007-10-22 06:49:00,1.38445,1.38486,1.38444,1.3847,276900001.0
2007-10-22 06:50:00,1.38455,1.38455,1.38371,1.38371,23200000.0
2007-10-22 06:51:00,1.38363,1.38369,1.38298,1.38298,253300000.0
2007-10-22 06:52:00,1.38319,1.38336,1.38319,1.38321,242099999.0
2007-10-22 06:53:00,1.38328,1.38357,1.38321,1.38331,224600000.0
2007-10-22 06:54:00,1.38352,1.38361,1.38315,1.38337,445000000.0
2007-10-22 06:55:00,1.38336,1.3834,1.38314,1.38325,404100001.0
2007-10-22 06:56:00,1.38331,1.38341,1.3832,1.38333,28100000.0
2007-10-22 06:57:00,1.38336,1.38374,1.38331,1.38374,73500000.0
2007-10-22 06:58:00,1.38382,1.38401,1.38371,1.38393,212000000.0
2007-10-22 06:59:00,1.38388,1.38429,1.38388,1.38429,328000001.0
2007-10-22 07:00:00,1.38449,1.38451,1.38432,1.38432,136000000.0
2007-10-22 07:01:00,1.3842,1.38435,1.38411,1.38423,295200001.0
2007-10-22 07:02:00,1.38366,1.38402,1.38364,1.38377,361100000.0
2007-10-22 07:03:00,1.38376,1.38391,1.38362,1.38373,135100000.0
2007-10-22 07:04:00,1.38347,1.38362,1.3834,1.38351,333100000.0
2007-10-22 07:05:00,1.38355,1.38357,1.38344,1.38347,105600000.0
2007-10-22 07:06:00,1.38357,1.38387,1.38355,1.38377,160000001.0
2007-10-22 07:07:00,1.38384,1.38399,1.38375,1.38387,183100001.0
2007-10-22 07:08:00,1.38387,1.38408,1.38368,1.38381,262500000.0
2007-10-22 07:09:00,1.38379,1.38398,1.38378,1.38388,206400001.0
2007-10-22 07:10:00,1.38403,1.38411,1.3839,1.38393,450800003.0
2007-10-22 07:11:00,1.38383,1.38396,1.38374,1.38375,417800001.0
2007-10-22 07:12:00,1.38379,1.38391,1.38344,1.38351,287100000.0
2007-10-22 07:13:00,1.38343,1.38353,1.38328,1.3833,328000001.0
2007-10-22 07:14:00,1.38331,1.38352,1.38308,1.38325,538600000.0
2007-10-22 07:15:00,1.38322,1.38402,1.38322,1.38402,269200000.0
2007-10-22 07:16:00,1.38411,1.38457,1.38411,1.38445,180800000.0
2007-10-22 07:17:00,1.38444,1.38447,1.38407,1.38407,204700000.0
2007-10-22 07:18:00,1.38405,1.38428,1.38394,1.38421,470399999.0
2007-10-22 07:19:00,1.38406,1.38415,1.38379,1.38402,330500003.0
2007-10-22 07:20:00,1.38356,1.3839,1.38347,1.38373,428400002.0
2007-10-22 07:21:00,1.38352,1.38378,1.38344,1.38354,314200001.0
2007-10-22 07:22:00,1.38349,1.38377,1.38332,1.38364,287400000.0
2007-10-22 07:23:00,1.38369,1.38391,1.38355,1.38376,428100001.0
2007-10-22 07:24:00,1.38382,1.38401,1.38372,1.38385,267200000.0
2007-10-22 07:25:00,1.38399,1.38412,1.3839,1.38411,361000002.0
2007-10-22 07:26:00,1.38412,1.38438,1.3841,1.38417,318000001.0
2007-10-22 07:27:00,1.38423,1.38423,1.3838,1.38391,185200003.0
2007-10-22 07:28:00,1.38376,1.38376,1.38348,1.38355,281400000.0
2007-10-22 07:29:00,1.38347,1.38354,1.38325,1.38328,281500000.0
2007-10-22 07:30:00,1.3835,1.3836,1.38342,1.38355,526100000.0
2007-10-22 07:31:00,1.38352,1.38381,1.38342,1.38371,220000000.0
2007-10-22 07:32:00,1.3837,1.38394,1.38363,1.38377,460800000.0
2007-10-22 07:33:00,1.38381,1.38397,1.38369,1.38381,384300002.0
2007-10-22 07:34:00,1.38391,1.38409,1.38382,1.38394,265600002.0
2007-10-22 07:35:00,1.38392,1.38406,1.38383,1.38387,285900000.0
2007-10-22 07:36:00,1.38373,1.38388,1.38362,1.38383,378500000.0
2007-10-22 07:37:00,1.38382,1.38392,1.38359,1.38379,214900000.0
2007-10-22 07:38:00,1.38385,1.38409,1.38364,1.38369,34600000.0
2007-10-22 07:39:00,1.38377,1.38407,1.38368,1.38407,385600000.0
2007-10-22 07:40:00,1.384,1.384,1.38376,1.38387,354700002.0
2007-10-22 07:41:00,1.38388,1.38414,1.38378,1.38399,607000003.0
2007-10-22 07:42:00,1.3839,1.38412,1.3839,1.38405,334999999.0
2007-10-22 07:43:00,1.38411,1.38442,1.38409,1.38431,213700000.0
2007-10-22 07:44:00,1.38422,1.38434,1.38395,1.38395,453400000.0
2007-10-22 07:45:00,1.38406,1.38429,1.38391,1.38406,354000001.0
2007-10-22 07:46:00,1.38405,1.38435,1.38405,1.38418,491600003.0
2007-10-22 07:47:00,1.38432,1.38451,1.38389,1.38389,690900001.0
2007-10-22 07:48:00,1.38395,1.38414,1.38384,1.38405,776200002.0
2007-10-22 07:49:00,1.38422,1.38444,1.38411,1.38431,667400003.0
2007-10-22 07:50:00,1.38419,1.38431,1.38387,1.38414,597200001.0
2007-10-22 07:51:00,1.38419,1.38435,1.38389,1.38409,595100000.0
2007-10-22 07:52:00,1.38404,1.38416,1.38382,1.38388,374000000.0
2007-10-22 07:53:00,1.38399,1.38421,1.38375,1.3842,589800001.0
2007-10-22 07:54:00,1.38421,1.38432,1.38387,1.38423,366300000.0
2007-10-22 07:55:00,1.38463,1.38514,1.38457,1.38485,305200000.0
2007-10-22 07:56:00,1.38507,1.3852,1.38478,1.38486,684300001.0
2007-10-22 07:57:00,1.38476,1.38492,1.38459,1.38467,544900000.0
2007-10-22 07:58:00,1.3847,1.38475,1.38448,1.38449,674900001.0
2007-10-22 07:59:00,1.38444,1.38472,1.38444,1.38456,490500001.0
2007-10-22 08:00:00,1.38436,1.38449,1.384,1.38432,339100001.0
2007-10-22 08:01:00,1.38425,1.38471,1.38425,1.38442,476000000.0
2007-10-22 08:02:00,1.3844,1.3847,1.3844,1.38459,250700002.0
2007-10-22 08:03:00,1.38462,1.38473,1.38434,1.38434,459500001.0
2007-10-22 08:04:00,1.38423,1.38444,1.38397,1.38437,378500000.0
2007-10-22 08:05:00,1.38433,1.38444,1.38406,1.38428,244000000.0
2007-10-22 08:06:00,1.38416,1.38435,1.38392,1.38404,712500001.0
2007-10-22 08:07:00,1.38388,1.38395,1.38365,1.38374,534600002.0
2007-10-22 08:08:00,1.38371,1.38382,1.38353,1.38364,389100000.0
2007-10-22 08:09:00,1.38377,1.38402,1.38359,1.38381,517000000.0
2007-10-22 08:10:00,1.38381,1.3841,1.38372,1.384,516600000.0
2007-10-22 08:11:00,1.38404,1.38404,1.38358,1.3837,230600000.0
2007-10-22 08:12:00,1.3838,1.38403,1.38371,1.38381,449300001.0
2007-10-22 08:13:00,1.38384,1.38409,1.38365,1.384,226900000.0
2007-10-22 08:14:00,1.38399,1.38403,1.38357,1.38357,106300001.0
2007-10-22 08:15:00,1.38356,1.38408,1.38356,1.38408,225000001.0
2007-10-22 08:16:00,1.384,1.384,1.38342,1.38342,307800001.0
2007-10-22 08:17:00,1.38344,1.38397,1.38344,1.38351,249600000.0
2007-10-22 08:18:00,1.384,1.38421,1.3837,1.38386,188000000.0
2007-10-22 08:19:00,1.38392,1.38433,1.38371,1.38371,326800001.0
2007-10-22 08:20:00,1.38385,1.38439,1.38385,1.38431,318500000.0
2007-10-22 08:21:00,1.38447,1.38533,1.38393,1.38423,442400001.0
2007-10-22 08:22:00,1.3843,1.38565,1.3843,1.38551,315000000.0
2007-10-22 08:23:00,1.38569,1.38607,1.38566,1.38587,239300000.0
2007-10-22 08:24:00,1.38599,1.38624,1.38591,1.38609,406800000.0
2007-10-22 08:25:00,1.38609,1.38611,1.38587,1.38589,570900001.0
2007-10-22 08:26:00,1.38604,1.38623,1.38596,1.38622,360700002.0
2007-10-22 08:27:00,1.38614,1.38614,1.38557,1.38587,386600001.0
2007-10-22 08:28:00,1.3858,1.38584,1.38518,1.38562,516300000.0
2007-10-22 08:29:00,1.38568,1.38568,1.38496,1.38517,350200000.0
2007-10-22 08:30:00,1.38513,1.38533,1.38499,1.38513,448300002.0
2007-10-22 08:31:00,1.38512,1.38516,1.38493,1.38512,246200000.0
2007-10-22 08:32:00,1.38508,1.38541,1.38444,1.38541,329399999.0
2007-10-22 08:33:00,1.38545,1.38545,1.38478,1.3851,206900000.0
2007-10-22 08:34:00,1.385,1.385,1.3845,1.38466,628500001.0
2007-10-22 08:35:00,1.38459,1.38482,1.38447,1.38461,607900002.0
2007-10-22 08:36:00,1.3844,1.38451,1.38386,1.38404,409700000.0
2007-10-22 08:37:00,1.38419,1.38429,1.38396,1.38396,336000000.0
2007-10-22 08:38:00,1.38396,1.38412,1.3838,1.38411,346000000.0
2007-10-22 08:39:00,1.38414,1.38424,1.38397,1.38422,504400001.0
2007-10-22 08:40:00,1.38355,1.38385,1.38354,1.38355,380000001.0
2007-10-22 08:41:00,1.38381,1.38455,1.38381,1.38415,488400002.0
2007-10-22 08:42:00,1.38402,1.38424,1.38383,1.38383,422900000.0
2007-10-22 08:43:00,1.38387,1.38416,1.38385,1.38391,327200001.0
2007-10-22 08:44:00,1.38386,1.38412,1.38375,1.38378,436700001.0
2007-10-22 08:45:00,1.38392,1.38449,1.38392,1.38408,626300001.0
2007-10-22 08:46:00,1.38402,1.38443,1.38386,1.38443,762700000.0
2007-10-22 08:47:00,1.38466,1.38489,1.38444,1.38444,499700001.0
2007-10-22 08:48:00,1.38426,1.3846,1.38422,1.38446,361000001.0
2007-10-22 08:49:00,1.3844,1.38499,1.3844,1.38488,488000001.0
2007-10-22 08:50:00,1.38509,1.38515,1.38473,1.38474,540400002.0
2007-10-22 08:51:00,1.3849,1.38512,1.38469,1.38484,631700002.0
2007-10-22 08:52:00,1.38485,1.38485,1.38433,1.38465,658200001.0
2007-10-22 08:53:00,1.38469,1.38555,1.38469,1.38515,472500001.0
2007-10-22 08:54:00,1.38529,1.38536,1.38497,1.38513,714200002.0
2007-10-22 08:55:00,1.38529,1.38541,1.38506,1.38519,562200000.0
2007-10-22 08:56:00,1.38521,1.38544,1.385,1.38513,601500001.0
2007-10-22 08:57:00,1.38508,1.38538,1.38496,1.38526,552100002.0
2007-10-22 08:58:00,1.38515,1.38536,1.3849,1.38494,407400000.0
2007-10-22 08:59:00,1.38502,1.38523,1.38495,1.38506,295500000.0
2007-10-22 09:00:00,1.38504,1.38504,1.38459,1.38483,469900001.0
2007-10-22 09:01:00,1.38486,1.38527,1.38482,1.38489,360000001.0
2007-10-22 09:02:00,1.3849,1.38537,1.38483,1.38525,754000003.0
2007-10-22 09:03:00,1.38535,1.38578,1.38531,1.38571,598000001.0
2007-10-22 09:04:00,1.38599,1.3861,1.3857,1.38607,676500001.0
2007-10-22 09:05:00,1.38595,1.38629,1.38595,1.38627,602000002.0
2007-10-22 09:06:00,1.38606,1.3864,1.38593,1.38598,566700002.0
2007-10-22 09:07:00,1.38592,1.38648,1.38592,1.38648,302300001.0
2007-10-22 09:08:00,1.38666,1.38742,1.38657,1.3874,271199998.0
2007-10-22 09:09:00,1.38756,1.38756,1.38724,1.38751,289900002.0
2007-10-22 09:10:00,1.38765,1.38794,1.38756,1.38756,330200000.0
2007-10-22 09:11:00,1.38749,1.38805,1.38749,1.388,654500002.0
2007-10-22 09:12:00,1.3881,1.38815,1.38773,1.38777,492100001.0
2007-10-22 09:13:00,1.38781,1.38806,1.38775,1.38794,473600001.0
2007-10-22 09:14:00,1.38793,1.38827,1.38777,1.38827,332600000.0
2007-10-22 09:15:00,1.3883,1.3883,1.3875,1.38795,482700000.0
2007-10-22 09:16:00,1.38785,1.38809,1.38762,1.38786,522400002.0
2007-10-22 09:17:00,1.38781,1.38792,1.3873,1.3873,441900000.0
2007-10-22 09:18:00,1.38726,1.38751,1.38726,1.38742,164000000.0
2007-10-22 09:19:00,1.38751,1.38791,1.3875,1.38758,511500000.0
2007-10-22 09:20:00,1.38744,1.38752,1.38714,1.38722,269000000.0
2007-10-22 09:21:00,1.38726,1.38757,1.38709,1.38757,310500000.0
2007-10-22 09:22:00,1.3877,1.38789,1.38747,1.38753,352000001.0
2007-10-22 09:23:00,1.38747,1.38752,1.38706,1.38727,381600000.0
2007-10-22 09:24:00,1.38706,1.38714,1.38654,1.38654,319700002.0
2007-10-22 09:25:00,1.38657,1.38686,1.38652,1.38658,372800000.0
2007-10-22 09:26:00,1.38651,1.38658,1.38632,1.38637,533600002.0
2007-10-22 09:27:00,1.38637,1.38657,1.38604,1.38609,382800000.0
2007-10-22 09:28:00,1.38629,1.38655,1.38605,1.38641,592900002.0
2007-10-22 09:29:00,1.38642,1.38647,1.38583,1.38611,453000001.0
2007-10-22 09:30:00,1.38584,1.386,1.38532,1.38556,711800000.0
2007-10-22 09:31:00,1.38538,1.38568,1.38529,1.38559,390500000.0
2007-10-22 09:32:00,1.38558,1.38582,1.38553,1.38582,400200000.0
2007-10-22 09:33:00,1.38581,1.38581,1.38499,1.38499,294400001.0
2007-10-22 09:34:00,1.38486,1.38507,1.38424,1.38424,390199999.0
2007-10-22 09:35:00,1.38407,1.38546,1.38407,1.38521,276000001.0
2007-10-22 09:36:00,1.38543,1.38556,1.38523,1.38545,337700000.0
2007-10-22 09:37:00,1.38564,1.38592,1.38543,1.38568,389900003.0
2007-10-22 09:38:00,1.38567,1.38588,1.3856,1.3856,387700000.0
2007-10-22 09:39:00,1.38574,1.38596,1.38574,1.38588,395700000.0
2007-10-22 09:40:00,1.38584,1.38599,1.38569,1.38589,411400001.0
2007-10-22 09:41:00,1.38608,1.38643,1.38606,1.38611,475800001.0
2007-10-22 09:42:00,1.38608,1.38623,1.38589,1.38608,535900003.0
2007-10-22 09:43:00,1.38605,1.38611,1.38593,1.38601,286900000.0
2007-10-22 09:44:00,1.38594,1.38607,1.3857,1.3857,444400000.0
2007-10-22 09:45:00,1.3859,1.38605,1.38572,1.38599,632000000.0
2007-10-22 09:46:00,1.38597,1.3864,1.38596,1.38635,348900001.0
2007-10-22 09:47:00,1.38636,1.38636,1.38603,1.3861,451100000.0
2007-10-22 09:48:00,1.38592,1.38592,1.38536,1.38536,323400001.0
2007-10-22 09:49:00,1.38566,1.38581,1.3855,1.38551,590100001.0
2007-10-22 09:50:00,1.38553,1.38571,1.38542,1.38551,514600001.0
2007-10-22 09:51:00,1.38554,1.38585,1.38542,1.38571,446900001.0
2007-10-22 09:52:00,1.38566,1.3859,1.38529,1.38558,449700001.0
2007-10-22 09:53:00,1.38571,1.38586,1.38545,1.38577,308800000.0
2007-10-22 09:54:00,1.3858,1.38581,1.38541,1.38541,461500000.0
2007-10-22 09:55:00,1.38549,1.38579,1.38533,1.38569,535700001.0
2007-10-22 09:56:00,1.38574,1.38589,1.38562,1.38575,336000000.0
2007-10-22 09:57:00,1.38564,1.38564,1.38515,1.38522,540800001.0
2007-10-22 09:58:00,1.38517,1.3852,1.38492,1.38496,822699998.0
2007-10-22 09:59:00,1.38486,1.38533,1.38485,1.3849,656700001.0
2007-10-22 10:00:00,1.38505,1.38505,1.38478,1.38485,270700001.0
2007-10-22 10:01:00,1.38493,1.38535,1.38484,1.38503,628300000.0
2007-10-22 10:02:00,1.38514,1.38554,1.38506,1.38546,604000001.0
2007-10-22 10:03:00,1.38542,1.3856,1.38508,1.38529,384700000.0
2007-10-22 10:04:00,1.38524,1.38536,1.38498,1.38507,355600001.0
2007-10-22 10:05:00,1.38521,1.38619,1.38514,1.38619,352100000.0
2007-10-22 10:06:00,1.38619,1.38627,1.38516,1.38552,533600002.0
2007-10-22 10:07:00,1.38556,1.38615,1.38537,1.38615,568900001.0
2007-10-22 10:08:00,1.38619,1.38653,1.38609,1.38618,503100001.0
2007-10-22 10:09:00,1.3861,1.38669,1.3861,1.38658,443300001.0
2007-10-22 10:10:00,1.38657,1.38661,1.38631,1.3864,382800001.0
2007-10-22 10:11:00,1.3865,1.38666,1.38635,1.38635,374200000.0
2007-10-22 10:12:00,1.38622,1.38632,1.38599,1.38627,461300000.0
2007-10-22 10:13:00,1.38623,1.38651,1.38616,1.38618,452300002.0
2007-10-22 10:14:00,1.38612,1.38614,1.38584,1.38587,534100000.0
2007-10-22 10:15:00,1.38566,1.38573,1.38546,1.38565,392000000.0
2007-10-22 10:16:00,1.38574,1.38612,1.38564,1.386,368699999.0
2007-10-22 10:17:00,1.38591,1.38622,1.38584,1.38589,366800002.0
2007-10-22 10:18:00,1.38605,1.3862,1.386,1.38608,504900002.0
2007-10-22 10:19:00,1.38621,1.38647,1.38619,1.38638,322200000.0
2007-10-22 10:20:00,1.38645,1.38661,1.38631,1.38637,489200000.0
2007-10-22 10:21:00,1.3865,1.38697,1.3865,1.3867,471100000.0
2007-10-22 10:22:00,1.3866,1.38679,1.38643,1.38655,330600000.0
2007-10-22 10:23:00,1.38649,1.38685,1.38646,1.38663,529700002.0
2007-10-22 10:24:00,1.38658,1.38674,1.38648,1.38665,409200000.0
2007-10-22 10:25:00,1.38669,1.38688,1.38652,1.38674,361500001.0
2007-10-22 10:26:00,1.38677,1.38694,1.3866,1.38687,559500000.0
2007-10-22 10:27:00,1.38693,1.38703,1.38661,1.38661,447300001.0
2007-10-22 10:28:00,1.38661,1.38686,1.38649,1.38665,641800001.0
2007-10-22 10:29:00,1.3867,1.38684,1.38659,1.38674,577200002.0
2007-10-22 10:30:00,1.38655,1.38676,1.3862,1.38636,688200000.0
2007-10-22 10:31:00,1.38634,1.38672,1.38626,1.38672,522300000.0
2007-10-22 10:32:00,1.38655,1.38687,1.38642,1.38642,522200001.0
2007-10-22 10:33:00,1.38658,1.38682,1.38632,1.38678,505300000.0
2007-10-22 10:34:00,1.3866,1.38686,1.38654,1.3867,370700000.0
2007-10-22 10:35:00,1.38678,1.38687,1.3866,1.38675,532000003.0
2007-10-22 10:36:00,1.3867,1.3868,1.3862,1.38653,593200000.0
2007-10-22 10:37:00,1.38664,1.38686,1.38658,1.38671,557700000.0
2007-10-22 10:38:00,1.38662,1.38672,1.38651,1.38651,378800000.0
2007-10-22 10:39:00,1.38637,1.38638,1.38598,1.38638,454900000.0
2007-10-22 10:40:00,1.38631,1.38645,1.38606,1.38639,300900001.0
2007-10-22 10:41:00,1.38631,1.38631,1.3857,1.38606,635200001.0
2007-10-22 10:42:00,1.38604,1.38618,1.38586,1.3861,350800000.0
2007-10-22 10:43:00,1.38624,1.38655,1.3861,1.38626,405100000.0
2007-10-22 10:44:00,1.38643,1.38658,1.38617,1.38638,523900002.0
2007-10-22 10:45:00,1.38638,1.38638,1.38585,1.38591,530200002.0
2007-10-22 10:46:00,1.38575,1.38602,1.38571,1.38591,298700000.0
2007-10-22 10:47:00,1.38598,1.38613,1.3858,1.38593,399800001.0
2007-10-22 10:48:00,1.38592,1.38599,1.38565,1.38598,555599998.0
2007-10-22 10:49:00,1.3858,1.38604,1.38573,1.3859,419600001.0
2007-10-22 10:50:00,1.38591,1.38593,1.38546,1.38584,523800001.0
2007-10-22 10:51:00,1.38569,1.38592,1.38541,1.38553,455700000.0
2007-10-22 10:52:00,1.38556,1.38591,1.38556,1.3859,326100000.0
2007-10-22 10:53:00,1.38588,1.38598,1.38573,1.38584,344100003.0
2007-10-22 10:54:00,1.38594,1.38627,1.38565,1.38601,467200002.0
2007-10-22 10:55:00,1.38605,1.38607,1.38553,1.38607,486900000.0
2007-10-22 10:56:00,1.38624,1.38651,1.38606,1.38642,449200001.0
2007-10-22 10:57:00,1.38651,1.38686,1.3864,1.38661,325200000.0
2007-10-22 10:58:00,1.38673,1.3871,1.38667,1.38688,496000001.0
2007-10-22 10:59:00,1.38685,1.38722,1.38667,1.38674,887800001.0
2007-10-22 11:00:00,1.38695,1.38701,1.3865,1.38672,470700001.0
2007-10-22 11:01:00,1.38668,1.38721,1.38668,1.38721,605100002.0
2007-10-22 11:02:00,1.38723,1.3874,1.38711,1.38726,566500001.0
2007-10-22 11:03:00,1.3872,1.3872,1.38676,1.38714,242600000.0
2007-10-22 11:04:00,1.38715,1.38715,1.38646,1.38663,540900000.0
2007-10-22 11:05:00,1.38671,1.387,1.38671,1.38696,473500000.0
2007-10-22 11:06:00,1.38702,1.38747,1.38688,1.38747,629000000.0
2007-10-22 11:07:00,1.38729,1.3876,1.38729,1.38736,263600001.0
2007-10-22 11:08:00,1.38748,1.3876,1.38725,1.38742,330500000.0
2007-10-22 11:09:00,1.3874,1.38755,1.38735,1.38735,397600000.0
2007-10-22 11:10:00,1.38738,1.38741,1.38713,1.38733,505300003.0
2007-10-22 11:11:00,1.38724,1.38755,1.38706,1.38712,485900000.0
2007-10-22 11:12:00,1.38712,1.38743,1.38708,1.3874,598200000.0
2007-10-22 11:13:00,1.38748,1.38814,1.38748,1.38798,408300001.0
2007-10-22 11:14:00,1.38818,1.38918,1.38818,1.38865,469500001.0
2007-10-22 11:15:00,1.38875,1.38889,1.38837,1.38837,459800000.0
2007-10-22 11:16:00,1.38833,1.38857,1.38819,1.38847,450399999.0
2007-10-22 11:17:00,1.38849,1.38879,1.38847,1.38861,415100000.0
2007-10-22 11:18:00,1.38869,1.38938,1.38848,1.38938,378200001.0
2007-10-22 11:19:00,1.38935,1.38944,1.38897,1.38897,375300000.0
2007-10-22 11:20:00,1.38902,1.38917,1.38866,1.38906,618500000.0
2007-10-22 11:21:00,1.38918,1.38948,1.389,1.38929,496800001.0
2007-10-22 11:22:00,1.38904,1.38952,1.38904,1.38926,578600000.0
2007-10-22 11:23:00,1.38911,1.38928,1.38875,1.38923,447900000.0
2007-10-22 11:24:00,1.38915,1.38917,1.38893,1.38904,416500001.0
2007-10-22 11:25:00,1.38896,1.38913,1.38879,1.38905,452000003.0
2007-10-22 11:26:00,1.38912,1.38943,1.3889,1.38929,562700001.0
2007-10-22 11:27:00,1.38926,1.38964,1.38913,1.38925,589000000.0
2007-10-22 11:28:00,1.38934,1.38987,1.38934,1.3894,360500000.0
2007-10-22 11:29:00,1.38958,1.38977,1.38929,1.38929,435000002.0
2007-10-22 11:30:00,1.38922,1.38949,1.38915,1.3893,416300000.0
2007-10-22 11:31:00,1.38929,1.3898,1.38929,1.38944,667600004.0
2007-10-22 11:32:00,1.38935,1.38954,1.38908,1.38912,440200000.0
2007-10-22 11:33:00,1.38932,1.38949,1.3893,1.38944,529600001.0
2007-10-22 11:34:00,1.38924,1.38946,1.38903,1.38903,607500001.0
2007-10-22 11:35:00,1.38908,1.38932,1.38881,1.38898,579100002.0
2007-10-22 11:36:00,1.38887,1.38901,1.38878,1.3889,463500000.0
2007-10-22 11:37:00,1.38889,1.38899,1.38868,1.38886,523400001.0
2007-10-22 11:38:00,1.38883,1.3892,1.38841,1.38875,538600000.0
2007-10-22 11:39:00,1.38894,1.38991,1.38881,1.38934,734700001.0
2007-10-22 11:40:00,1.38959,1.38998,1.38948,1.38967,681900001.0
2007-10-22 11:41:00,1.38985,1.39142,1.38985,1.39142,731100002.0
2007-10-22 11:42:00,1.39163,1.39163,1.39091,1.39091,562400001.0
2007-10-22 11:43:00,1.39106,1.39164,1.39106,1.39122,558100001.0
2007-10-22 11:44:00,1.39128,1.39149,1.39096,1.3911,568100002.0
2007-10-22 11:45:00,1.39104,1.39126,1.39042,1.3907,643400003.0
2007-10-22 11:46:00,1.39061,1.39094,1.39052,1.39086,468100001.0
2007-10-22 11:47:00,1.3908,1.391,1.39063,1.39089,442500000.0
2007-10-22 11:48:00,1.39089,1.39115,1.39071,1.3911,567100002.0
2007-10-22 11:49:00,1.39131,1.39181,1.39107,1.39127,452300000.0
2007-10-22 11:50:00,1.39141,1.39226,1.391,1.39182,318200000.0
2007-10-22 11:51:00,1.39189,1.39226,1.39173,1.39192,168400000.0
2007-10-22 11:52:00,1.39196,1.39247,1.39196,1.39224,211400000.0
2007-10-22 11:53:00,1.3922,1.39305,1.3922,1.39288,196300000.0
2007-10-22 11:54:00,1.39288,1.39294,1.39234,1.39289,421100000.0
2007-10-22 11:55:00,1.39276,1.39299,1.39249,1.39284,515600000.0
2007-10-22 11:56:00,1.39301,1.3942,1.39268,1.39345,442200000.0
2007-10-22 11:57:00,1.39342,1.39351,1.39287,1.3931,518200000.0
2007-10-22 11:58:00,1.39312,1.3934,1.39288,1.3929,439800000.0
2007-10-22 11:59:00,1.393,1.39328,1.39277,1.39293,474500004.0
2007-10-22 12:00:00,1.39307,1.39345,1.39289,1.39323,537700001.0
2007-10-22 12:01:00,1.3932,1.39334,1.3929,1.39302,437200002.0
2007-10-22 12:02:00,1.39306,1.3933,1.39295,1.39302,352300001.0
2007-10-22 12:03:00,1.39288,1.39291,1.39202,1.39238,389100003.0
2007-10-22 12:04:00,1.39235,1.39299,1.39228,1.39275,391200000.0
2007-10-22 12:05:00,1.39277,1.39312,1.39218,1.39241,349500000.0
2007-10-22 12:06:00,1.3921,1.39258,1.39192,1.39222,405199999.0
2007-10-22 12:07:00,1.39213,1.3924,1.39189,1.39227,434900001.0
2007-10-22 12:08:00,1.39228,1.39267,1.39209,1.39267,523600001.0
2007-10-22 12:09:00,1.39273,1.39296,1.39253,1.39271,395600000.0
2007-10-22 12:10:00,1.39279,1.39303,1.39249,1.39267,409600001.0
2007-10-22 12:11:00,1.39256,1.39291,1.39252,1.39267,217400000.0
2007-10-22 12:12:00,1.39265,1.3927,1.39251,1.39256,255300000.0
2007-10-22 12:13:00,1.39274,1.39432,1.39274,1.39403,481600000.0
2007-10-22 12:14:00,1.39418,1.39418,1.39324,1.39402,590100000.0
2007-10-22 12:15:00,1.39402,1.3944,1.39397,1.39407,278400000.0
2007-10-22 12:16:00,1.39404,1.39415,1.39379,1.39399,418600000.0
2007-10-22 12:17:00,1.39402,1.39425,1.39383,1.39397,242200002.0
2007-10-22 12:18:00,1.39404,1.39453,1.39404,1.39417,282900000.0
2007-10-22 12:19:00,1.39411,1.39411,1.39363,1.39378,451200001.0
2007-10-22 12:20:00,1.39381,1.39414,1.39372,1.39382,446100000.0
2007-10-22 12:21:00,1.39403,1.39405,1.39377,1.39402,336100001.0
2007-10-22 12:22:00,1.39413,1.39449,1.39386,1.39449,322800002.0
2007-10-22 12:23:00,1.39457,1.39491,1.39452,1.39472,342100001.0
2007-10-22 12:24:00,1.39439,1.3947,1.39415,1.39451,636300001.0
2007-10-22 12:25:00,1.39466,1.39469,1.39433,1.39433,411200001.0
2007-10-22 12:26:00,1.39426,1.39449,1.394,1.39417,432700000.0
2007-10-22 12:27:00,1.39417,1.39442,1.39402,1.39408,469900000.0
2007-10-22 12:28:00,1.39406,1.39432,1.39388,1.39408,566400000.0
2007-10-22 12:29:00,1.39392,1.39417,1.39365,1.39382,635000001.0
2007-10-22 12:30:00,1.39389,1.39396,1.39333,1.39362,628000003.0
2007-10-22 12:31:00,1.39359,1.39405,1.39273,1.39281,706900002.0
2007-10-22 12:32:00,1.39267,1.39327,1.39262,1.39286,643500002.0
2007-10-22 12:33:00,1.39273,1.3929,1.39235,1.39241,567100002.0
2007-10-22 12:34:00,1.39228,1.39234,1.39082,1.39084,556300000.0
2007-10-22 12:35:00,1.39063,1.39081,1.39018,1.39074,614100001.0
2007-10-22 12:36:00,1.39077,1.39098,1.39033,1.39058,419100000.0
2007-10-22 12:37:00,1.3907,1.39147,1.39033,1.39056,477500001.0
2007-10-22 12:38:00,1.39032,1.39095,1.3903,1.39087,658700000.0
2007-10-22 12:39:00,1.39086,1.39151,1.3907,1.39083,480000002.0
2007-10-22 12:40:00,1.39072,1.39092,1.39014,1.39049,583300001.0
2007-10-22 12:41:00,1.39042,1.39093,1.39031,1.39062,279100001.0
2007-10-22 12:42:00,1.39088,1.39172,1.39086,1.39169,341400001.0
2007-10-22 12:43:00,1.39182,1.39209,1.39167,1.39188,421600002.0
2007-10-22 12:44:00,1.3919,1.39214,1.39156,1.39186,440400002.0
2007-10-22 12:45:00,1.39185,1.39185,1.39104,1.39129,503100002.0
2007-10-22 12:46:00,1.39085,1.39102,1.39054,1.39075,505400001.0
2007-10-22 12:47:00,1.39078,1.39102,1.3905,1.3909,403200000.0
2007-10-22 12:48:00,1.39098,1.39121,1.39074,1.39095,460300001.0
2007-10-22 12:49:00,1.39095,1.39109,1.3907,1.39082,588300001.0
2007-10-22 12:50:00,1.39078,1.39124,1.39078,1.39086,533100001.0
2007-10-22 12:51:00,1.39077,1.39105,1.39067,1.39068,390100001.0
2007-10-22 12:52:00,1.39074,1.3908,1.39053,1.39069,324000001.0
2007-10-22 12:53:00,1.39094,1.3924,1.39079,1.39217,254900000.0
2007-10-22 12:54:00,1.39229,1.39258,1.39151,1.39174,416900000.0
2007-10-22 12:55:00,1.39155,1.39171,1.39051,1.39109,456200000.0
2007-10-22 12:56:00,1.39107,1.39118,1.3905,1.39094,368800001.0
2007-10-22 12:57:00,1.39089,1.39135,1.39072,1.39106,511300001.0
2007-10-22 12:58:00,1.39112,1.39137,1.39085,1.39129,329100002.0
2007-10-22 12:59:00,1.39116,1.3913,1.39041,1.39062,721600000.0
2007-10-22 13:00:00,1.39053,1.39099,1.39002,1.39082,205500001.0
2007-10-22 13:01:00,1.39061,1.39061,1.38983,1.3899,285599999.0
2007-10-22 13:02:00,1.38966,1.38977,1.38906,1.38943,355700000.0
2007-10-22 13:03:00,1.38942,1.38954,1.38886,1.38904,462800001.0
2007-10-22 13:04:00,1.3891,1.38924,1.38857,1.38886,263300001.0
2007-10-22 13:05:00,1.38885,1.3891,1.3888,1.3891,153200000.0
2007-10-22 13:06:00,1.38924,1.38924,1.38888,1.38913,405800000.0
2007-10-22 13:07:00,1.38934,1.38938,1.38907,1.38932,299100000.0
2007-10-22 13:08:00,1.38952,1.39027,1.38945,1.39027,151400000.0
2007-10-22 13:09:00,1.39017,1.39024,1.38971,1.38985,297700000.0
2007-10-22 13:10:00,1.38987,1.38999,1.38959,1.38999,137900001.0
2007-10-22 13:11:00,1.38985,1.38985,1.38935,1.38952,438300000.0
2007-10-22 13:12:00,1.38959,1.38967,1.38931,1.38967,264500000.0
2007-10-22 13:13:00,1.38971,1.38982,1.38947,1.38982,305500000.0
2007-10-22 13:14:00,1.38984,1.39001,1.38959,1.38985,325300000.0
2007-10-22 13:15:00,1.38993,1.39082,1.38971,1.39078,344300000.0
2007-10-22 13:16:00,1.3907,1.39078,1.39026,1.39061,139300000.0
2007-10-22 13:17:00,1.39079,1.39103,1.39031,1.39075,127400002.0
2007-10-22 13:18:00,1.39078,1.39078,1.39015,1.39021,300400001.0
2007-10-22 13:19:00,1.39027,1.39084,1.39006,1.39076,286200000.0
2007-10-22 13:20:00,1.39072,1.39092,1.39069,1.39084,206300000.0
2007-10-22 13:21:00,1.39079,1.39088,1.3905,1.39072,165500000.0
2007-10-22 13:22:00,1.39078,1.39084,1.39048,1.39048,210900000.0
2007-10-22 13:23:00,1.39035,1.39075,1.39035,1.39074,290500000.0
2007-10-22 13:24:00,1.39069,1.39069,1.39013,1.3904,257700000.0
2007-10-22 13:25:00,1.39037,1.39044,1.39025,1.39042,123200000.0
2007-10-22 13:26:00,1.39055,1.39103,1.39041,1.391,255100001.0
2007-10-22 13:27:00,1.39107,1.39107,1.39004,1.39004,339600002.0
2007-10-22 13:28:00,1.3898,1.38987,1.38929,1.38966,525000001.0
2007-10-22 13:29:00,1.38948,1.38959,1.38917,1.38938,641700002.0
2007-10-22 13:30:00,1.38952,1.38975,1.38926,1.38953,605400005.0
2007-10-22 13:31:00,1.38941,1.38949,1.38871,1.38875,554000001.0
2007-10-22 13:32:00,1.38855,1.38882,1.38832,1.38844,187700001.0
2007-10-22 13:33:00,1.38837,1.38858,1.38827,1.38834,461800001.0
2007-10-22 13:34:00,1.38831,1.38838,1.38814,1.38823,299300000.0
2007-10-22 13:35:00,1.38833,1.38907,1.38817,1.38875,360200002.0
2007-10-22 13:36:00,1.38888,1.38909,1.38875,1.38895,444600001.0
2007-10-22 13:37:00,1.38893,1.38938,1.38893,1.38924,518800000.0
2007-10-22 13:38:00,1.38917,1.38945,1.38907,1.38913,455800001.0
2007-10-22 13:39:00,1.38911,1.38917,1.38877,1.38901,292400000.0
2007-10-22 13:40:00,1.38874,1.38899,1.38832,1.38861,402600000.0
2007-10-22 13:41:00,1.38879,1.38879,1.38854,1.38862,336500000.0
2007-10-22 13:42:00,1.38856,1.38863,1.38801,1.38824,153400000.0
2007-10-22 13:43:00,1.38792,1.3882,1.38647,1.38686,87600000.0
2007-10-22 13:44:00,1.38681,1.38731,1.3868,1.38714,254400001.0
2007-10-22 13:45:00,1.38718,1.38737,1.38653,1.38665,501600000.0
2007-10-22 13:46:00,1.38661,1.38692,1.38654,1.38674,452400002.0
2007-10-22 13:47:00,1.38658,1.38658,1.38532,1.38553,499200003.0
2007-10-22 13:48:00,1.38557,1.3857,1.38525,1.3857,188200000.0
2007-10-22 13:49:00,1.38588,1.3864,1.3858,1.38617,212400001.0
2007-10-22 13:50:00,1.38632,1.38673,1.38623,1.38623,287400001.0
2007-10-22 13:51:00,1.38619,1.38643,1.38603,1.38621,253500000.0
2007-10-22 13:52:00,1.38613,1.38667,1.38601,1.38617,413500000.0
2007-10-22 13:53:00,1.38608,1.3862,1.38565,1.38611,630000004.0
2007-10-22 13:54:00,1.38605,1.38678,1.38596,1.38617,443900002.0
2007-10-22 13:55:00,1.38639,1.38679,1.38639,1.3865,328800000.0
2007-10-22 13:56:00,1.3865,1.38671,1.3863,1.38651,387200000.0
2007-10-22 13:57:00,1.38641,1.38695,1.38637,1.38687,391999997.0
2007-10-22 13:58:00,1.38681,1.38705,1.38674,1.38698,263800001.0
2007-10-22 13:59:00,1.38691,1.38715,1.38663,1.38691,401400001.0
2007-10-22 14:00:00,1.38681,1.38709,1.38669,1.38688,303100000.0
2007-10-22 14:01:00,1.38676,1.38679,1.38644,1.38671,380800002.0
2007-10-22 14:02:00,1.38669,1.3878,1.38666,1.38754,263200001.0
2007-10-22 14:03:00,1.38762,1.38827,1.38748,1.38793,485900001.0
2007-10-22 14:04:00,1.38807,1.38855,1.38796,1.38816,391000000.0
2007-10-22 14:05:00,1.38808,1.38814,1.38765,1.38786,326600000.0
2007-10-22 14:06:00,1.38738,1.38748,1.38711,1.38726,328300000.0
2007-10-22 14:07:00,1.38735,1.38741,1.38693,1.38708,335900001.0
2007-10-22 14:08:00,1.38699,1.38735,1.38677,1.38688,442400003.0
2007-10-22 14:09:00,1.38696,1.38715,1.38687,1.38689,184400001.0
2007-10-22 14:10:00,1.38677,1.38715,1.38673,1.38714,303600001.0
2007-10-22 14:11:00,1.38687,1.38691,1.38609,1.38634,106200000.0
2007-10-22 14:12:00,1.38638,1.38669,1.3861,1.38646,233800000.0
2007-10-22 14:13:00,1.38651,1.38666,1.38643,1.38647,160600000.0
2007-10-22 14:14:00,1.38621,1.38634,1.38579,1.38611,228700000.0
2007-10-22 14:15:00,1.38636,1.38646,1.38582,1.38604,348900000.0
2007-10-22 14:16:00,1.38605,1.38632,1.38595,1.38623,186300000.0
2007-10-22 14:17:00,1.3863,1.38639,1.38596,1.38618,670100001.0
2007-10-22 14:18:00,1.38612,1.38626,1.38583,1.38618,368200000.0
2007-10-22 14:19:00,1.38622,1.38712,1.38613,1.38683,462000000.0
2007-10-22 14:20:00,1.38687,1.38709,1.38647,1.38702,225500001.0
2007-10-22 14:21:00,1.38711,1.38714,1.38648,1.38657,424500002.0
2007-10-22 14:22:00,1.38666,1.38698,1.38648,1.38674,641100002.0
2007-10-22 14:23:00,1.3868,1.38719,1.38669,1.38698,175400000.0
2007-10-22 14:24:00,1.3869,1.3872,1.38654,1.38688,430600000.0
2007-10-22 14:25:00,1.38674,1.38674,1.38608,1.38638,526400002.0
2007-10-22 14:26:00,1.38622,1.38628,1.38577,1.38577,575700000.0
2007-10-22 14:27:00,1.38577,1.38581,1.38529,1.3854,368800000.0
2007-10-22 14:28:00,1.38535,1.38588,1.38519,1.38588,42200000.0
2007-10-22 14:29:00,1.38588,1.38633,1.38587,1.38633,32100000.0
2007-10-22 14:30:00,1.38629,1.38629,1.38562,1.38621,50800000.0
2007-10-22 14:31:00,1.38583,1.38583,1.38528,1.38528,39800000.0
2007-10-22 14:32:00,1.38531,1.38608,1.38531,1.38596,27600000.0
2007-10-22 14:33:00,1.38587,1.38597,1.38578,1.38578,38000000.0
2007-10-22 14:34:00,1.38565,1.38612,1.38548,1.38612,34200000.0
2007-10-22 14:35:00,1.3861,1.3861,1.38571,1.38576,18200000.0
2007-10-22 14:36:00,1.38579,1.3858,1.38519,1.38519,26200000.0
2007-10-22 14:37:00,1.38571,1.38571,1.38502,1.38519,41800000.0
2007-10-22 14:38:00,1.38519,1.38519,1.38485,1.38511,37600000.0
2007-10-22 14:39:00,1.38507,1.38541,1.38486,1.38527,36400000.0
2007-10-22 14:40:00,1.38531,1.38548,1.38502,1.38508,18600000.0
2007-10-22 14:41:00,1.38508,1.38531,1.38497,1.38531,42600000.0
2007-10-22 14:42:00,1.38519,1.3854,1.38475,1.38475,39800000.0
2007-10-22 14:43:00,1.38547,1.38615,1.38547,1.38589,65700001.0
2007-10-22 14:44:00,1.38586,1.38624,1.38569,1.38598,48200000.0
2007-10-22 14:45:00,1.38583,1.38611,1.38556,1.38587,41200000.0
2007-10-22 14:46:00,1.38609,1.38629,1.38572,1.38572,27200000.0
2007-10-22 14:47:00,1.38559,1.38666,1.38559,1.38651,30400000.0
2007-10-22 14:48:00,1.38622,1.38643,1.38595,1.38643,34800000.0
2007-10-22 14:49:00,1.38638,1.38638,1.38607,1.38608,42200000.0
2007-10-22 14:50:00,1.38583,1.38648,1.38583,1.38631,43200000.0
2007-10-22 14:51:00,1.38614,1.3864,1.38601,1.38623,41100000.0
2007-10-22 14:52:00,1.38641,1.38706,1.38641,1.38706,44000001.0
2007-10-22 14:53:00,1.3871,1.38716,1.38667,1.38667,23200000.0
2007-10-22 14:54:00,1.38696,1.38704,1.38653,1.38663,46000000.0
2007-10-22 14:55:00,1.38691,1.38705,1.38657,1.38661,23800000.0
2007-10-22 14:56:00,1.38661,1.38666,1.38637,1.38643,42200001.0
2007-10-22 14:57:00,1.38623,1.3865,1.38607,1.38646,37800000.0
2007-10-22 14:58:00,1.38656,1.38711,1.38656,1.38697,34400000.0
2007-10-22 14:59:00,1.38717,1.38745,1.38714,1.38738,35600000.0
2007-10-22 15:00:00,1.38727,1.38756,1.38705,1.38705,41400000.0
2007-10-22 15:01:00,1.38736,1.388,1.38722,1.38781,31400000.0
2007-10-22 15:02:00,1.38812,1.38932,1.38812,1.38932,34200000.0
2007-10-22 15:03:00,1.38934,1.38999,1.38919,1.38973,47000000.0
2007-10-22 15:04:00,1.3897,1.39008,1.3897,1.3898,34800000.0
2007-10-22 15:05:00,1.38977,1.38992,1.38967,1.38991,38500000.0
2007-10-22 15:06:00,1.38999,1.39016,1.38953,1.39005,53000000.0
2007-10-22 15:07:00,1.39021,1.39042,1.38996,1.39021,47000000.0
2007-10-22 15:08:00,1.39005,1.39031,1.38989,1.39019,53700000.0
2007-10-22 15:09:00,1.39038,1.39053,1.38976,1.39018,30200000.0
2007-10-22 15:10:00,1.39025,1.39057,1.39022,1.39039,49400000.0
2007-10-22 15:11:00,1.39053,1.39106,1.39043,1.39105,22000000.0
2007-10-22 15:12:00,1.39104,1.39119,1.38987,1.38987,36600000.0
2007-10-22 15:13:00,1.38988,1.39001,1.38969,1.38971,32000000.0
2007-10-22 15:14:00,1.38941,1.38988,1.38941,1.38974,38000000.0
2007-10-22 15:15:00,1.38985,1.38996,1.38944,1.38996,51500000.0
2007-10-22 15:16:00,1.38976,1.38979,1.38948,1.38948,29600000.0
2007-10-22 15:17:00,1.38958,1.38984,1.38958,1.38984,52800000.0
2007-10-22 15:18:00,1.38996,1.39005,1.38958,1.39001,32400000.0
2007-10-22 15:19:00,1.38997,1.39025,1.38974,1.39011,18200000.0
2007-10-22 15:20:00,1.38998,1.39034,1.38998,1.39,47900000.0
2007-10-22 15:21:00,1.38984,1.38984,1.38941,1.38965,29600000.0
2007-10-22 15:22:00,1.38955,1.38961,1.38927,1.38956,38000000.0
2007-10-22 15:23:00,1.38959,1.3896,1.38931,1.38952,29000000.0
2007-10-22 15:24:00,1.38953,1.38975,1.38933,1.38975,28400000.0
2007-10-22 15:25:00,1.38969,1.39006,1.38956,1.38967,44700001.0
2007-10-22 15:26:00,1.38951,1.38974,1.38936,1.38962,47200000.0
2007-10-22 15:27:00,1.38957,1.38983,1.38955,1.38977,48500000.0
2007-10-22 15:28:00,1.38966,1.38974,1.38959,1.3896,33600000.0
2007-10-22 15:29:00,1.38988,1.39021,1.38977,1.39008,53200000.0
2007-10-22 15:30:00,1.39021,1.39021,1.38994,1.38998,37800000.0
2007-10-22 15:31:00,1.38998,1.39007,1.3899,1.39002,31800000.0
2007-10-22 15:32:00,1.38993,1.39056,1.38993,1.39056,47800000.0
2007-10-22 15:33:00,1.39057,1.39057,1.3902,1.39057,49600000.0
2007-10-22 15:34:00,1.39037,1.39057,1.39003,1.39003,45900000.0
2007-10-22 15:35:00,1.39005,1.39005,1.3896,1.3896,27800000.0
2007-10-22 15:36:00,1.38979,1.39005,1.38969,1.3897,60100000.0
2007-10-22 15:37:00,1.3898,1.38999,1.38968,1.38976,62300000.0
2007-10-22 15:38:00,1.38943,1.38979,1.3894,1.38954,34600000.0
2007-10-22 15:39:00,1.38965,1.38972,1.38927,1.3893,19600000.0
2007-10-22 15:40:00,1.38946,1.38962,1.38931,1.38937,25600000.0
2007-10-22 15:41:00,1.38924,1.38924,1.38881,1.38889,34800000.0
2007-10-22 15:42:00,1.38868,1.3887,1.38736,1.38757,28000000.0
2007-10-22 15:43:00,1.38776,1.38856,1.3876,1.38846,48200000.0
2007-10-22 15:44:00,1.38888,1.3891,1.38849,1.38883,24000000.0
2007-10-22 15:45:00,1.38878,1.38917,1.38878,1.38885,56500000.0
2007-10-22 15:46:00,1.38872,1.38931,1.38871,1.38918,23600000.0
2007-10-22 15:47:00,1.38904,1.39009,1.38904,1.39009,49300000.0
2007-10-22 15:48:00,1.39016,1.39016,1.38937,1.38945,31000000.0
2007-10-22 15:49:00,1.38937,1.38952,1.38922,1.38938,37200000.0
2007-10-22 15:50:00,1.38925,1.38944,1.38902,1.38907,25800000.0
2007-10-22 15:51:00,1.38896,1.3892,1.38896,1.38909,20200000.0
2007-10-22 15:52:00,1.38888,1.38914,1.38866,1.38875,60500000.0
2007-10-22 15:53:00,1.38846,1.38875,1.38837,1.38846,29200000.0
2007-10-22 15:54:00,1.38853,1.38853,1.38833,1.38834,30400000.0
2007-10-22 15:55:00,1.38866,1.38876,1.38824,1.38843,33000000.0
2007-10-22 15:56:00,1.38824,1.38889,1.38824,1.38879,55600000.0
2007-10-22 15:57:00,1.38877,1.38912,1.3887,1.38903,50100001.0
2007-10-22 15:58:00,1.38945,1.38964,1.38925,1.38954,28200000.0
2007-10-22 15:59:00,1.3897,1.39045,1.38962,1.39045,35600000.0
2007-10-22 16:00:00,1.39049,1.39049,1.38986,1.39029,33200000.0
2007-10-22 16:01:00,1.3899,1.39034,1.38976,1.39034,30200000.0
2007-10-22 16:02:00,1.3904,1.3904,1.38986,1.39003,37700000.0
2007-10-22 16:03:00,1.38987,1.39033,1.38987,1.39018,56400001.0
2007-10-22 16:04:00,1.39011,1.39025,1.38989,1.38997,42200000.0
2007-10-22 16:05:00,1.38994,1.39003,1.3898,1.38996,24800000.0
2007-10-22 16:06:00,1.38997,1.39019,1.38991,1.38996,47400000.0
2007-10-22 16:07:00,1.39009,1.39032,1.39009,1.39019,33500000.0
2007-10-22 16:08:00,1.39037,1.39037,1.39002,1.3901,24800000.0
2007-10-22 16:09:00,1.38993,1.39043,1.38992,1.39006,47200000.0
2007-10-22 16:10:00,1.39002,1.3901,1.38988,1.38996,31600000.0
2007-10-22 16:11:00,1.38965,1.38988,1.38916,1.38916,20600000.0
2007-10-22 16:12:00,1.3892,1.38924,1.389,1.38917,51200000.0
2007-10-22 16:13:00,1.38913,1.38921,1.38872,1.38921,41400000.0
2007-10-22 16:14:00,1.38926,1.38943,1.38902,1.38943,44400000.0
2007-10-22 16:15:00,1.38899,1.38912,1.38894,1.38905,31400000.0
2007-10-22 16:16:00,1.38883,1.38919,1.38883,1.38893,35000000.0
2007-10-22 16:17:00,1.38881,1.3894,1.38874,1.38925,31700000.0
2007-10-22 16:18:00,1.38929,1.38959,1.38927,1.38959,25400000.0
2007-10-22 16:19:00,1.38997,1.38997,1.38936,1.38945,30200000.0
2007-10-22 16:20:00,1.3893,1.38941,1.38921,1.38941,22800000.0
2007-10-22 16:21:00,1.38949,1.38959,1.38929,1.38949,39800000.0
2007-10-22 16:22:00,1.38946,1.38946,1.3891,1.38918,37100000.0
2007-10-22 16:23:00,1.38926,1.38926,1.38901,1.38924,25800000.0
2007-10-22 16:24:00,1.38933,1.3894,1.38905,1.38913,75700000.0
2007-10-22 16:25:00,1.38917,1.38917,1.38821,1.38834,36600000.0
2007-10-22 16:26:00,1.3889,1.3889,1.38845,1.38845,55100000.0
2007-10-22 16:27:00,1.38851,1.38882,1.38851,1.38867,28400000.0
2007-10-22 16:28:00,1.38874,1.38894,1.38845,1.38849,50200001.0
2007-10-22 16:29:00,1.38834,1.38835,1.3879,1.3879,18400000.0
2007-10-22 16:30:00,1.38778,1.38827,1.38774,1.38811,56700000.0
2007-10-22 16:31:00,1.38813,1.38816,1.38802,1.38805,56000001.0
2007-10-22 16:32:00,1.38839,1.38839,1.38766,1.388,48100000.0
2007-10-22 16:33:00,1.38806,1.38821,1.38791,1.38815,49100000.0
2007-10-22 16:34:00,1.38819,1.38828,1.38797,1.38819,32500000.0
2007-10-22 16:35:00,1.38834,1.38836,1.38807,1.38836,51700000.0
2007-10-22 16:36:00,1.38808,1.3885,1.38808,1.38832,30200000.0
2007-10-22 16:37:00,1.38836,1.38853,1.38807,1.38807,51200000.0
2007-10-22 16:38:00,1.38771,1.3881,1.38771,1.38798,36200000.0
2007-10-22 16:39:00,1.38789,1.38801,1.38763,1.38769,16800000.0
2007-10-22 16:40:00,1.38756,1.38756,1.38718,1.38745,28600000.0
2007-10-22 16:41:00,1.38745,1.38745,1.38665,1.38684,23200000.0
2007-10-22 16:42:00,1.38677,1.38706,1.38664,1.38664,46200000.0
2007-10-22 16:43:00,1.38649,1.38676,1.3864,1.38648,43200000.0
2007-10-22 16:44:00,1.3863,1.38643,1.38611,1.38643,40000000.0
2007-10-22 16:45:00,1.3865,1.38684,1.38644,1.3868,61800000.0
2007-10-22 16:46:00,1.38711,1.38727,1.38678,1.38721,41000000.0
2007-10-22 16:47:00,1.38721,1.38746,1.38701,1.38739,52400000.0
2007-10-22 16:48:00,1.38743,1.38745,1.38681,1.38716,26700000.0
2007-10-22 16:49:00,1.38699,1.38704,1.38667,1.38684,46100000.0
2007-10-22 16:50:00,1.38669,1.3868,1.38661,1.38663,44000000.0
2007-10-22 16:51:00,1.38666,1.38693,1.38654,1.38693,40700000.0
2007-10-22 16:52:00,1.38703,1.38703,1.38642,1.38655,37600000.0
2007-10-22 16:53:00,1.38645,1.38645,1.3861,1.38618,51500000.0
2007-10-22 16:54:00,1.38632,1.38654,1.38603,1.38654,31800000.0
2007-10-22 16:55:00,1.38677,1.38677,1.38525,1.38545,31800000.0
2007-10-22 16:56:00,1.38545,1.3855,1.38529,1.38541,41400000.0
2007-10-22 16:57:00,1.38539,1.38556,1.38518,1.38544,23200000.0
2007-10-22 16:58:00,1.38527,1.38563,1.38515,1.38515,39200000.0
2007-10-22 16:59:00,1.38519,1.38562,1.385,1.38533,21800000.0
2007-10-22 17:00:00,1.38548,1.38551,1.38504,1.38538,51600000.0
2007-10-22 17:01:00,1.38527,1.3858,1.38527,1.38555,57500000.0
2007-10-22 17:02:00,1.38544,1.38564,1.3851,1.38556,26400000.0
2007-10-22 17:03:00,1.38578,1.38592,1.3851,1.38592,35400000.0
2007-10-22 17:04:00,1.38604,1.38642,1.38576,1.38628,35100000.0
2007-10-22 17:05:00,1.38641,1.38641,1.38575,1.38625,21500000.0
2007-10-22 17:06:00,1.38617,1.38642,1.38607,1.38638,45900000.0
2007-10-22 17:07:00,1.38623,1.38644,1.38609,1.38623,42200000.0
2007-10-22 17:08:00,1.38615,1.38631,1.3861,1.3862,35000000.0
2007-10-22 17:09:00,1.38618,1.38633,1.38587,1.38633,47200000.0
2007-10-22 17:10:00,1.38616,1.38669,1.38611,1.38669,36900000.0
2007-10-22 17:11:00,1.38661,1.38661,1.38639,1.38654,23400000.0
2007-10-22 17:12:00,1.38644,1.38657,1.38606,1.38606,38500000.0
2007-10-22 17:13:00,1.38594,1.38625,1.38584,1.38614,58000000.0
2007-10-22 17:14:00,1.3857,1.38623,1.3857,1.38587,57800000.0
2007-10-22 17:15:00,1.38605,1.38605,1.38559,1.38559,24800000.0
2007-10-22 17:16:00,1.38571,1.3861,1.38567,1.38579,44000000.0
2007-10-22 17:17:00,1.38575,1.38592,1.38499,1.38535,42400000.0
2007-10-22 17:18:00,1.38566,1.38566,1.385,1.38566,42200000.0
2007-10-22 17:19:00,1.3855,1.38557,1.3854,1.38546,33700000.0
2007-10-22 17:20:00,1.38528,1.38617,1.38521,1.38587,30400000.0
2007-10-22 17:21:00,1.38591,1.38638,1.38591,1.38638,48400000.0
2007-10-22 17:22:00,1.38623,1.38633,1.38609,1.38613,43400000.0
2007-10-22 17:23:00,1.38558,1.38597,1.38558,1.38577,37800000.0
2007-10-22 17:24:00,1.38571,1.38587,1.38551,1.38573,34800001.0
2007-10-22 17:25:00,1.38572,1.38596,1.38561,1.38579,30000000.0
2007-10-22 17:26:00,1.38567,1.38598,1.38567,1.38584,35600000.0
2007-10-22 17:27:00,1.38581,1.38607,1.38581,1.38589,22200000.0
2007-10-22 17:28:00,1.38614,1.38614,1.38566,1.38589,40900000.0
2007-10-22 17:29:00,1.38605,1.38627,1.38588,1.38616,37800000.0
2007-10-22 17:30:00,1.3861,1.3861,1.38572,1.3859,52000000.0
2007-10-22 17:31:00,1.38585,1.38604,1.38575,1.38597,30000000.0
2007-10-22 17:32:00,1.38583,1.38618,1.38583,1.38608,28400000.0
2007-10-22 17:33:00,1.38592,1.38635,1.38592,1.38635,37400000.0
2007-10-22 17:34:00,1.38628,1.38639,1.38578,1.38617,49800000.0
2007-10-22 17:35:00,1.38621,1.38651,1.38621,1.38634,48700000.0
2007-10-22 17:36:00,1.38627,1.38666,1.38589,1.38666,58600000.0
2007-10-22 17:37:00,1.38668,1.38668,1.38567,1.38612,33900000.0
2007-10-22 17:38:00,1.38585,1.38609,1.38575,1.38575,92300000.0
2007-10-22 17:39:00,1.38593,1.38618,1.38585,1.38612,36200000.0
2007-10-22 17:40:00,1.38621,1.38669,1.38609,1.38669,75100001.0
2007-10-22 17:41:00,1.38667,1.38695,1.38667,1.38671,59400000.0
2007-10-22 17:42:00,1.38678,1.38696,1.3866,1.38678,27800000.0
2007-10-22 17:43:00,1.38676,1.38682,1.38635,1.38662,28600000.0
2007-10-22 17:44:00,1.38658,1.38708,1.38644,1.38701,29400000.0
2007-10-22 17:45:00,1.38696,1.38696,1.38628,1.38628,35900000.0
2007-10-22 17:46:00,1.38624,1.38656,1.38611,1.38649,52400000.0
2007-10-22 17:47:00,1.38649,1.38703,1.38629,1.38676,48000001.0
2007-10-22 17:48:00,1.38673,1.38674,1.38576,1.38625,54500000.0
2007-10-22 17:49:00,1.38653,1.38658,1.3856,1.3859,22600000.0
2007-10-22 17:50:00,1.38603,1.38648,1.38603,1.38648,60400000.0
2007-10-22 17:51:00,1.38631,1.38661,1.3861,1.38647,54000001.0
2007-10-22 17:52:00,1.3865,1.38663,1.38632,1.38651,35600000.0
2007-10-22 17:53:00,1.38671,1.38693,1.38652,1.38677,18400000.0
2007-10-22 17:54:00,1.38684,1.38703,1.38633,1.38683,51900000.0
2007-10-22 17:55:00,1.38679,1.38711,1.38644,1.38711,31200000.0
2007-10-22 17:56:00,1.38696,1.38696,1.38666,1.38671,42800000.0
2007-10-22 17:57:00,1.3865,1.38667,1.38642,1.38653,63600001.0
2007-10-22 17:58:00,1.38639,1.38648,1.38613,1.38631,48100000.0
2007-10-22 17:59:00,1.38603,1.38644,1.38568,1.38644,49800001.0
2007-10-22 18:00:00,1.38657,1.38677,1.38632,1.38649,40800000.0
2007-10-22 18:01:00,1.38652,1.38666,1.38608,1.38645,47600000.0
2007-10-22 18:02:00,1.38676,1.38707,1.38676,1.38707,41400000.0
2007-10-22 18:03:00,1.38687,1.38709,1.38674,1.38674,33700000.0
2007-10-22 18:04:00,1.38705,1.38732,1.38705,1.38716,40800000.0
2007-10-22 18:05:00,1.38723,1.38723,1.38699,1.38699,39200000.0
2007-10-22 18:06:00,1.38692,1.38723,1.38676,1.38694,59400001.0
2007-10-22 18:07:00,1.38722,1.38731,1.38713,1.38721,54400000.0
2007-10-22 18:08:00,1.38711,1.38723,1.38675,1.38708,47800000.0
2007-10-22 18:09:00,1.38696,1.38708,1.38679,1.38683,67100001.0
2007-10-22 18:10:00,1.3868,1.3868,1.38643,1.38656,49000001.0
2007-10-22 18:11:00,1.38667,1.38679,1.38646,1.38669,68100001.0
2007-10-22 18:12:00,1.3866,1.38664,1.38653,1.38654,34800000.0
2007-10-22 18:13:00,1.38661,1.38679,1.38649,1.38669,43500000.0
2007-10-22 18:14:00,1.38625,1.38682,1.38625,1.38639,27200000.0
2007-10-22 18:15:00,1.38611,1.38643,1.38608,1.38626,37400000.0
2007-10-22 18:16:00,1.38648,1.38664,1.38641,1.3866,42000000.0
2007-10-22 18:17:00,1.38667,1.38682,1.38646,1.38661,46000000.0
2007-10-22 18:18:00,1.38677,1.38689,1.38642,1.38668,31400000.0
2007-10-22 18:19:00,1.38671,1.38677,1.3864,1.38657,35200000.0
2007-10-22 18:20:00,1.38657,1.38672,1.38639,1.38656,35200000.0
2007-10-22 18:21:00,1.38657,1.38663,1.38631,1.38638,41000000.0
2007-10-22 18:22:00,1.38639,1.38648,1.3863,1.38644,53800000.0
2007-10-22 18:23:00,1.38644,1.38756,1.38644,1.38744,29900000.0
2007-10-22 18:24:00,1.38725,1.38735,1.38707,1.38735,42300000.0
2007-10-22 18:25:00,1.38744,1.38757,1.38712,1.38724,30400000.0
2007-10-22 18:26:00,1.38714,1.38728,1.38714,1.38723,26900000.0
2007-10-22 18:27:00,1.3871,1.38737,1.38684,1.38736,51000001.0
2007-10-22 18:28:00,1.38727,1.38727,1.38709,1.38709,33000000.0
2007-10-22 18:29:00,1.38701,1.38714,1.38681,1.38688,41800001.0
2007-10-22 18:30:00,1.38695,1.38695,1.38662,1.38687,28000000.0
2007-10-22 18:31:00,1.38685,1.38688,1.38664,1.38676,39800000.0
2007-10-22 18:32:00,1.38681,1.38681,1.38658,1.38681,20600000.0
2007-10-22 18:33:00,1.38678,1.38692,1.38655,1.38662,62500000.0
2007-10-22 18:34:00,1.38658,1.38658,1.38596,1.3861,26600000.0
2007-10-22 18:35:00,1.38608,1.3863,1.3859,1.38622,40000000.0
2007-10-22 18:36:00,1.38608,1.38638,1.38608,1.38625,37400000.0
2007-10-22 18:37:00,1.38634,1.38634,1.38617,1.38618,29200000.0
2007-10-22 18:38:00,1.38622,1.38658,1.38614,1.38644,30300000.0
2007-10-22 18:39:00,1.38637,1.38678,1.38637,1.38666,29200000.0
2007-10-22 18:40:00,1.38673,1.38706,1.38669,1.38676,35200000.0
2007-10-22 18:41:00,1.3869,1.38723,1.3869,1.3871,30600000.0
2007-10-22 18:42:00,1.38688,1.38688,1.38651,1.3867,37600000.0
2007-10-22 18:43:00,1.38667,1.38692,1.38643,1.38656,40900000.0
2007-10-22 18:44:00,1.38661,1.38667,1.38646,1.38652,39000000.0
2007-10-22 18:45:00,1.38671,1.38671,1.38642,1.38644,32200000.0
2007-10-22 18:46:00,1.38674,1.38677,1.38654,1.38656,34000000.0
2007-10-22 18:47:00,1.38697,1.38727,1.38697,1.38717,26800000.0
2007-10-22 18:48:00,1.38703,1.38729,1.38687,1.3871,32200000.0
2007-10-22 18:49:00,1.38711,1.38718,1.38682,1.38695,17600000.0
2007-10-22 18:50:00,1.38694,1.38695,1.38667,1.3868,72600000.0
2007-10-22 18:51:00,1.38669,1.38678,1.38646,1.38653,71999999.0
2007-10-22 18:52:00,1.38632,1.38663,1.38618,1.38618,32600000.0
2007-10-22 18:53:00,1.38616,1.38633,1.38601,1.38601,25400000.0
2007-10-22 18:54:00,1.38622,1.38633,1.38591,1.38617,39600001.0
2007-10-22 18:55:00,1.38633,1.38647,1.38612,1.38632,30400000.0
2007-10-22 18:56:00,1.3863,1.38657,1.38608,1.38608,55500000.0
2007-10-22 18:57:00,1.38651,1.38664,1.38641,1.38656,23400000.0
2007-10-22 18:58:00,1.38663,1.38674,1.3864,1.3864,23000000.0
2007-10-22 18:59:00,1.38658,1.3867,1.38628,1.3865,30600000.0
2007-10-22 19:00:00,1.38651,1.38679,1.38645,1.38662,42200000.0
2007-10-22 19:01:00,1.38678,1.38681,1.38647,1.38681,44800000.0
2007-10-22 19:02:00,1.38664,1.38696,1.38656,1.38696,27500000.0
2007-10-22 19:03:00,1.38691,1.38737,1.38687,1.38737,49800000.0
2007-10-22 19:04:00,1.38743,1.38759,1.38713,1.38731,41600000.0
2007-10-22 19:05:00,1.38732,1.38737,1.38707,1.3872,21400000.0
2007-10-22 19:06:00,1.3874,1.3875,1.3874,1.38747,42800000.0
2007-10-22 19:07:00,1.38741,1.388,1.38741,1.388,51000000.0
2007-10-22 19:08:00,1.38764,1.38783,1.38757,1.38757,37400000.0
2007-10-22 19:09:00,1.38777,1.38794,1.38753,1.38781,46900000.0
2007-10-22 19:10:00,1.38802,1.3881,1.38755,1.38755,64000001.0
2007-10-22 19:11:00,1.38786,1.38789,1.38749,1.38749,32600000.0
2007-10-22 19:12:00,1.3873,1.38764,1.3873,1.38764,34400000.0
2007-10-22 19:13:00,1.38761,1.3877,1.38739,1.38751,47000000.0
2007-10-22 19:14:00,1.38711,1.38752,1.38711,1.38719,28400000.0
2007-10-22 19:15:00,1.38744,1.38765,1.38721,1.38765,38600000.0
2007-10-22 19:16:00,1.38739,1.38739,1.38724,1.38724,34600000.0
2007-10-22 19:17:00,1.38714,1.38714,1.38668,1.38693,32400000.0
2007-10-22 19:18:00,1.38682,1.38682,1.38651,1.38677,29400000.0
2007-10-22 19:19:00,1.38691,1.38708,1.38648,1.38708,41500000.0
2007-10-22 19:20:00,1.38718,1.3873,1.38697,1.38709,46300000.0
2007-10-22 19:21:00,1.38671,1.38687,1.3866,1.3868,28000000.0
2007-10-22 19:22:00,1.38681,1.38685,1.38659,1.38681,30300000.0
2007-10-22 19:23:00,1.38658,1.38682,1.3863,1.38682,60200000.0
2007-10-22 19:24:00,1.3869,1.38691,1.38666,1.38688,34400000.0
2007-10-22 19:25:00,1.3871,1.38715,1.38688,1.38706,35400000.0
2007-10-22 19:26:00,1.38691,1.38723,1.38679,1.38713,26400000.0
2007-10-22 19:27:00,1.38708,1.38738,1.3868,1.38734,20000000.0
2007-10-22 19:28:00,1.38737,1.38739,1.38706,1.38739,30000000.0
2007-10-22 19:29:00,1.38734,1.38756,1.38702,1.38756,31000000.0
2007-10-22 19:30:00,1.38767,1.38769,1.38731,1.38731,42200001.0
2007-10-22 19:31:00,1.38735,1.38735,1.3871,1.38733,34400000.0
2007-10-22 19:32:00,1.38729,1.3879,1.38729,1.38786,34200001.0
2007-10-22 19:33:00,1.3878,1.38789,1.38757,1.38773,44300000.0
2007-10-22 19:34:00,1.38746,1.38812,1.38746,1.38803,31700000.0
2007-10-22 19:35:00,1.38812,1.38841,1.38799,1.38833,33000000.0
2007-10-22 19:36:00,1.38826,1.38852,1.38813,1.38826,31600001.0
2007-10-22 19:37:00,1.38838,1.38838,1.38804,1.38804,63600001.0
2007-10-22 19:38:00,1.38786,1.38838,1.38786,1.38822,16400000.0
2007-10-22 19:39:00,1.38823,1.38837,1.38799,1.38825,48400000.0
2007-10-22 19:40:00,1.38813,1.38827,1.38805,1.38827,50800000.0
2007-10-22 19:41:00,1.3883,1.3883,1.38801,1.38826,35600000.0
2007-10-22 19:42:00,1.38809,1.38835,1.38805,1.38835,49400000.0
2007-10-22 19:43:00,1.38831,1.38831,1.38784,1.38831,20600000.0
2007-10-22 19:44:00,1.38824,1.38835,1.38799,1.38835,43000000.0
2007-10-22 19:45:00,1.38835,1.38842,1.38808,1.38825,46300000.0
2007-10-22 19:46:00,1.38835,1.38847,1.3879,1.3879,37800000.0
2007-10-22 19:47:00,1.38798,1.38817,1.38765,1.38771,47600000.0
2007-10-22 19:48:00,1.38765,1.38765,1.38744,1.38758,32400000.0
2007-10-22 19:49:00,1.38773,1.38773,1.38751,1.38761,35100000.0
2007-10-22 19:50:00,1.38765,1.38765,1.38732,1.38747,35200000.0
2007-10-22 19:51:00,1.38725,1.38744,1.3872,1.38739,28000000.0
2007-10-22 19:52:00,1.38747,1.38747,1.38715,1.38725,35200000.0
2007-10-22 19:53:00,1.38724,1.38739,1.38703,1.38723,59900000.0
2007-10-22 19:54:00,1.38738,1.3874,1.38722,1.38722,30600000.0
2007-10-22 19:55:00,1.3871,1.38726,1.38705,1.38725,23400000.0
2007-10-22 19:56:00,1.38727,1.38748,1.38718,1.38748,38800001.0
2007-10-22 19:57:00,1.38747,1.3875,1.38731,1.38746,25400000.0
2007-10-22 19:58:00,1.38732,1.38753,1.38725,1.38735,37700000.0
2007-10-22 19:59:00,1.38764,1.38782,1.38761,1.38776,21800000.0
2007-10-22 20:00:00,1.38776,1.3879,1.38747,1.38747,51800000.0
2007-10-22 20:01:00,1.38792,1.38792,1.38753,1.38753,27400000.0
2007-10-22 20:02:00,1.38753,1.38768,1.38742,1.38753,39600001.0
2007-10-22 20:03:00,1.38758,1.38758,1.38732,1.38754,23600000.0
2007-10-22 20:04:00,1.38752,1.38752,1.38704,1.3875,35000000.0
2007-10-22 20:05:00,1.38724,1.38747,1.38718,1.38739,54200000.0
2007-10-22 20:06:00,1.38756,1.38786,1.38745,1.38751,40000000.0
2007-10-22 20:07:00,1.38741,1.38763,1.38732,1.38741,21200000.0
2007-10-22 20:08:00,1.38751,1.38767,1.38732,1.38761,28200000.0
2007-10-22 20:09:00,1.38782,1.38794,1.3878,1.38787,26600000.0
2007-10-22 20:10:00,1.38756,1.388,1.38756,1.38777,37100000.0
2007-10-22 20:11:00,1.38775,1.38775,1.38748,1.38756,22000000.0
2007-10-22 20:12:00,1.38762,1.38762,1.38696,1.3874,40200000.0
2007-10-22 20:13:00,1.38771,1.38771,1.38726,1.38738,38000000.0
2007-10-22 20:14:00,1.38727,1.38773,1.38677,1.38773,26000000.0
2007-10-22 20:15:00,1.38783,1.38789,1.38769,1.38789,40600000.0
2007-10-22 20:16:00,1.38791,1.38797,1.38772,1.3878,53600001.0
2007-10-22 20:17:00,1.38775,1.38791,1.38748,1.38756,38800000.0
2007-10-22 20:18:00,1.38762,1.3877,1.38743,1.38757,29000000.0
2007-10-22 20:19:00,1.38759,1.38763,1.38713,1.38759,60800000.0
2007-10-22 20:20:00,1.38785,1.38796,1.38754,1.38754,45200000.0
2007-10-22 20:21:00,1.38766,1.38774,1.38762,1.38773,38800000.0
2007-10-22 20:22:00,1.3877,1.3877,1.38724,1.38725,19800000.0
2007-10-22 20:23:00,1.38722,1.38737,1.38701,1.38725,50700000.0
2007-10-22 20:24:00,1.38735,1.38735,1.38711,1.38711,41600001.0
2007-10-22 20:25:00,1.38734,1.38735,1.38705,1.38705,48200000.0
2007-10-22 20:26:00,1.38686,1.3873,1.38686,1.3872,31800000.0
2007-10-22 20:27:00,1.38725,1.38725,1.38676,1.38697,93700000.0
2007-10-22 20:28:00,1.38729,1.38731,1.38701,1.38715,19600000.0
2007-10-22 20:29:00,1.38739,1.38756,1.38701,1.38756,38400000.0
2007-10-22 20:30:00,1.38761,1.38762,1.38752,1.3876,31600000.0
2007-10-22 20:31:00,1.38751,1.38773,1.38725,1.38756,43900000.0
2007-10-22 20:32:00,1.38745,1.38754,1.38703,1.38749,52200000.0
2007-10-22 20:33:00,1.38768,1.38768,1.38725,1.38725,32600000.0
2007-10-22 20:34:00,1.3873,1.38749,1.38715,1.38746,43400000.0
2007-10-22 20:35:00,1.38751,1.38761,1.38747,1.38756,29800000.0
2007-10-22 20:36:00,1.3875,1.38769,1.38741,1.38745,29200000.0
2007-10-22 20:37:00,1.38769,1.38791,1.38757,1.38782,50400000.0
2007-10-22 20:38:00,1.38797,1.38805,1.38773,1.38801,40000000.0
2007-10-22 20:39:00,1.3879,1.38811,1.38771,1.38785,46500000.0
2007-10-22 20:40:00,1.38787,1.3881,1.38787,1.38798,50200001.0
2007-10-22 20:41:00,1.38808,1.38817,1.38781,1.38799,49400000.0
2007-10-22 20:42:00,1.38783,1.38796,1.38745,1.38787,58800001.0
2007-10-22 20:43:00,1.38784,1.38784,1.38744,1.38744,38600000.0
2007-10-22 20:44:00,1.38776,1.38777,1.38736,1.38769,37400000.0
2007-10-22 20:45:00,1.38774,1.38796,1.38774,1.38795,27600000.0
2007-10-22 20:46:00,1.38816,1.38816,1.38798,1.38814,51600000.0
2007-10-22 20:47:00,1.38788,1.38882,1.38788,1.38865,45600000.0
2007-10-22 20:48:00,1.38846,1.38891,1.38846,1.38891,45200000.0
2007-10-22 20:49:00,1.38887,1.38908,1.38885,1.38887,45700000.0
2007-10-22 20:50:00,1.38884,1.38891,1.38873,1.38874,40000000.0
2007-10-22 20:51:00,1.38843,1.38859,1.38839,1.38845,17600000.0
2007-10-22 20:52:00,1.38828,1.3886,1.38816,1.38849,37700000.0
2007-10-22 20:53:00,1.3885,1.38858,1.38832,1.38838,29200000.0
2007-10-22 20:54:00,1.38823,1.38854,1.38817,1.38822,51100000.0
2007-10-22 20:55:00,1.38833,1.38872,1.38832,1.38872,23600000.0
2007-10-22 20:56:00,1.38868,1.38889,1.38868,1.38889,21800000.0
2007-10-22 20:57:00,1.38872,1.3889,1.38853,1.38853,62500000.0
2007-10-22 20:58:00,1.38881,1.3889,1.38863,1.38872,52700000.0
2007-10-22 20:59:00,1.38858,1.38897,1.38854,1.38894,49700000.0
2007-10-22 21:00:00,1.38892,1.38903,1.38852,1.38891,25800000.0
2007-10-22 21:01:00,1.38916,1.38926,1.38866,1.38866,24600000.0
2007-10-22 21:02:00,1.38907,1.38938,1.38892,1.38926,45000000.0
2007-10-22 21:03:00,1.38907,1.3892,1.38903,1.38903,31600000.0
2007-10-22 21:04:00,1.389,1.38902,1.38874,1.38886,31000000.0
2007-10-22 21:05:00,1.3887,1.38897,1.38858,1.38875,56800000.0
2007-10-22 21:06:00,1.38887,1.38891,1.38878,1.3889,37600000.0
2007-10-22 21:07:00,1.38884,1.38884,1.38838,1.38855,20600000.0
2007-10-22 21:08:00,1.38843,1.38862,1.38843,1.38862,39500000.0
2007-10-22 21:09:00,1.38873,1.38878,1.38855,1.38857,29800000.0
2007-10-22 21:10:00,1.38855,1.38867,1.38841,1.38844,42000000.0
2007-10-22 21:11:00,1.38863,1.38886,1.38856,1.3887,50600000.0
2007-10-22 21:12:00,1.38874,1.38891,1.38854,1.38886,51400000.0
2007-10-22 21:13:00,1.38868,1.38876,1.38859,1.38862,56400000.0
2007-10-22 21:14:00,1.3885,1.38875,1.38845,1.38856,35400000.0
2007-10-22 21:15:00,1.38869,1.38875,1.38861,1.38865,50200000.0
2007-10-22 21:16:00,1.38865,1.38881,1.38844,1.38875,37000000.0
2007-10-22 21:17:00,1.38858,1.38858,1.38801,1.38801,59200000.0
2007-10-22 21:18:00,1.38851,1.38851,1.38783,1.38821,23400000.0
2007-10-22 21:19:00,1.3883,1.38846,1.38821,1.38821,40200000.0
2007-10-22 21:20:00,1.38833,1.38856,1.38826,1.38837,50300000.0
2007-10-22 21:21:00,1.3883,1.38866,1.3883,1.3885,34600000.0
2007-10-22 21:22:00,1.38815,1.38863,1.38815,1.38845,22800000.0
2007-10-22 21:23:00,1.38837,1.38858,1.38801,1.38801,40500000.0
2007-10-22 21:24:00,1.38833,1.38859,1.38821,1.38833,31000000.0
2007-10-22 21:25:00,1.38823,1.38852,1.38812,1.38812,45800000.0
2007-10-22 21:26:00,1.38841,1.38883,1.38841,1.38852,35000000.0
2007-10-22 21:27:00,1.3885,1.3885,1.38832,1.38846,27600000.0
2007-10-22 21:28:00,1.38846,1.38856,1.38844,1.38844,17400000.0
2007-10-22 21:29:00,1.38852,1.38852,1.38844,1.38848,41100000.0
2007-10-22 21:30:00,1.38835,1.38853,1.38831,1.38853,32800000.0
2007-10-22 21:31:00,1.38834,1.38834,1.38816,1.38832,26000000.0
2007-10-22 21:32:00,1.38845,1.38847,1.38831,1.38841,49500000.0
2007-10-22 21:33:00,1.38848,1.38854,1.38815,1.38829,25900000.0
2007-10-22 21:34:00,1.38835,1.38852,1.38835,1.38843,42400000.0
2007-10-22 21:35:00,1.38835,1.38835,1.38795,1.38819,38000000.0
2007-10-22 21:36:00,1.38835,1.38835,1.38791,1.38823,47500001.0
2007-10-22 21:37:00,1.3882,1.38824,1.38807,1.38822,42000000.0
2007-10-22 21:38:00,1.38836,1.3885,1.38832,1.3885,30800000.0
2007-10-22 21:39:00,1.38839,1.38855,1.38812,1.3882,95600000.0
2007-10-22 21:40:00,1.388,1.38825,1.388,1.38825,28200000.0
2007-10-22 21:41:00,1.38833,1.38841,1.38808,1.38826,47400000.0
2007-10-22 21:42:00,1.3884,1.38841,1.38797,1.38797,33400000.0
2007-10-22 21:43:00,1.38827,1.38836,1.38812,1.38836,24600000.0
2007-10-22 21:44:00,1.38828,1.38843,1.38817,1.38827,31300000.0
2007-10-22 21:45:00,1.38839,1.38854,1.38805,1.38849,90500000.0
2007-10-22 21:46:00,1.38838,1.38858,1.38819,1.38838,55500000.0
2007-10-22 21:47:00,1.38829,1.38846,1.38825,1.38825,29600000.0
2007-10-22 21:48:00,1.38813,1.38843,1.38811,1.38832,37400000.0
2007-10-22 21:49:00,1.38833,1.38839,1.38825,1.38837,29100000.0
2007-10-22 21:50:00,1.38808,1.38824,1.38807,1.38821,38900000.0
2007-10-22 21:51:00,1.38832,1.3884,1.38809,1.3882,55800000.0
2007-10-22 21:52:00,1.38817,1.38826,1.38809,1.38825,50000000.0
2007-10-22 21:53:00,1.38811,1.38824,1.388,1.388,30000000.0
2007-10-22 21:54:00,1.38799,1.38827,1.38784,1.38797,42200000.0
2007-10-22 21:55:00,1.38783,1.38784,1.38768,1.38783,35200000.0
2007-10-22 21:56:00,1.38786,1.38814,1.38775,1.38814,51000000.0
2007-10-22 21:57:00,1.38828,1.38828,1.38783,1.38801,44000000.0
2007-10-22 21:58:00,1.38788,1.38799,1.38781,1.38781,41400000.0
2007-10-22 21:59:00,1.3879,1.38825,1.3879,1.38791,49600001.0
2007-10-22 22:00:00,1.38805,1.38831,1.38805,1.38831,57000000.0
2007-10-22 22:01:00,1.38812,1.3884,1.38811,1.38815,44300000.0
2007-10-22 22:02:00,1.38809,1.38816,1.38786,1.38788,47200000.0
2007-10-22 22:03:00,1.38803,1.38803,1.38783,1.38802,24600000.0
2007-10-22 22:04:00,1.38799,1.38799,1.38776,1.38776,20800000.0
2007-10-22 22:05:00,1.38792,1.38802,1.38781,1.38801,30200000.0
2007-10-22 22:06:00,1.38802,1.38802,1.38761,1.38761,44600000.0
2007-10-22 22:07:00,1.38789,1.38814,1.38785,1.388,39400001.0
2007-10-22 22:08:00,1.38771,1.38818,1.38771,1.38818,37400000.0
2007-10-22 22:09:00,1.38812,1.38815,1.38779,1.38801,45700000.0
2007-10-22 22:10:00,1.38807,1.38825,1.38791,1.38809,40600000.0
2007-10-22 22:11:00,1.38788,1.38834,1.38784,1.38813,33100000.0
2007-10-22 22:12:00,1.38829,1.3883,1.38777,1.38792,38400000.0
2007-10-22 22:13:00,1.38795,1.38807,1.38791,1.38801,34900000.0
2007-10-22 22:14:00,1.38778,1.3881,1.38769,1.38769,45500000.0
2007-10-22 22:15:00,1.38775,1.38786,1.38762,1.38773,45500000.0
2007-10-22 22:16:00,1.38774,1.38792,1.38759,1.38759,58700000.0
2007-10-22 22:17:00,1.38781,1.38787,1.38753,1.38771,21000000.0
2007-10-22 22:18:00,1.38777,1.38787,1.38744,1.38778,51600000.0
2007-10-22 22:19:00,1.3877,1.38777,1.38763,1.38767,31300000.0
2007-10-22 22:20:00,1.38768,1.38778,1.38739,1.38769,28200000.0
2007-10-22 22:21:00,1.38763,1.388,1.38748,1.38786,32400000.0
2007-10-22 22:22:00,1.38803,1.38805,1.38783,1.388,26200000.0
2007-10-22 22:23:00,1.38802,1.38817,1.3879,1.3879,33200000.0
2007-10-22 22:24:00,1.38809,1.38826,1.38798,1.38809,42200000.0
2007-10-22 22:25:00,1.38792,1.38813,1.38764,1.38764,28200000.0
2007-10-22 22:26:00,1.38748,1.388,1.38748,1.388,24400000.0
2007-10-22 22:27:00,1.38785,1.38785,1.38734,1.38767,50600000.0
2007-10-22 22:28:00,1.38757,1.38757,1.38729,1.38739,33600000.0
2007-10-22 22:29:00,1.3872,1.3872,1.38662,1.38671,28200000.0
2007-10-22 22:30:00,1.38678,1.38719,1.38666,1.38712,39600000.0
2007-10-22 22:31:00,1.38719,1.38719,1.38631,1.38685,28400000.0
2007-10-22 22:32:00,1.38672,1.38702,1.3867,1.38702,47800000.0
2007-10-22 22:33:00,1.38712,1.38772,1.38712,1.38764,56600000.0
2007-10-22 22:34:00,1.38759,1.38782,1.38737,1.38737,40000000.0
2007-10-22 22:35:00,1.38742,1.38744,1.38698,1.38698,50400001.0
2007-10-22 22:36:00,1.38721,1.38743,1.38682,1.38682,43000000.0
2007-10-22 22:37:00,1.38748,1.38756,1.38734,1.3874,47000000.0
2007-10-22 22:38:00,1.38738,1.38762,1.38738,1.38759,42200000.0
2007-10-22 22:39:00,1.38761,1.38776,1.38753,1.38759,36600000.0
2007-10-22 22:40:00,1.38754,1.38765,1.387,1.387,55200000.0
2007-10-22 22:41:00,1.38719,1.3874,1.38719,1.3874,29600000.0
2007-10-22 22:42:00,1.38755,1.3878,1.38752,1.38752,37800000.0
2007-10-22 22:43:00,1.38769,1.38779,1.38763,1.38763,58400001.0
2007-10-22 22:44:00,1.38749,1.38752,1.38713,1.38752,37200000.0
2007-10-22 22:45:00,1.38752,1.38752,1.38731,1.3875,46600000.0
2007-10-22 22:46:00,1.38745,1.38758,1.3874,1.3874,34600000.0
2007-10-22 22:47:00,1.38743,1.38758,1.38722,1.38741,28000000.0
2007-10-22 22:48:00,1.38716,1.38755,1.38716,1.38741,44100001.0
2007-10-22 22:49:00,1.38736,1.38752,1.38702,1.38731,78500000.0
2007-10-22 22:50:00,1.38725,1.38768,1.38709,1.38768,40000000.0
2007-10-22 22:51:00,1.38763,1.38763,1.38734,1.38757,25800000.0
2007-10-22 22:52:00,1.38756,1.38771,1.38739,1.38769,31500000.0
2007-10-22 22:53:00,1.38767,1.38767,1.387,1.38719,35400000.0
2007-10-22 22:54:00,1.38725,1.38747,1.38711,1.38711,22200000.0
2007-10-22 22:55:00,1.38731,1.38731,1.38688,1.38691,23000000.0
2007-10-22 22:56:00,1.38708,1.38737,1.38686,1.38737,43700001.0
2007-10-22 22:57:00,1.38735,1.38739,1.38675,1.38675,55400000.0
2007-10-22 22:58:00,1.38691,1.38713,1.38682,1.38682,21600000.0
2007-10-22 22:59:00,1.3869,1.38693,1.38667,1.38686,44400001.0
2007-10-22 23:00:00,1.38788,1.38811,1.3878,1.3878,32200000.0
2007-10-22 23:01:00,1.38792,1.38794,1.38747,1.38783,52200001.0
2007-10-22 23:02:00,1.38766,1.38775,1.38755,1.38755,28800000.0
2007-10-22 23:03:00,1.38775,1.38775,1.38685,1.38685,47400000.0
2007-10-22 23:04:00,1.38693,1.38708,1.3868,1.38708,21000000.0
2007-10-22 23:05:00,1.38715,1.38726,1.38708,1.38721,39400000.0
2007-10-22 23:06:00,1.38702,1.38735,1.38702,1.38725,25400000.0
2007-10-22 23:07:00,1.38686,1.38725,1.38674,1.38724,29100000.0
2007-10-22 23:08:00,1.38768,1.38768,1.38639,1.38639,32600000.0
2007-10-22 23:09:00,1.38623,1.38651,1.38614,1.38641,39400000.0
2007-10-22 23:10:00,1.38638,1.38676,1.38627,1.38635,48300000.0
2007-10-22 23:11:00,1.38663,1.38663,1.38639,1.38662,44400000.0
2007-10-22 23:12:00,1.38665,1.38668,1.3865,1.38663,34800000.0
2007-10-22 23:13:00,1.38578,1.3864,1.38578,1.38637,36100000.0
2007-10-22 23:14:00,1.3867,1.38674,1.3865,1.38662,27200000.0
2007-10-22 23:15:00,1.38665,1.38675,1.38603,1.38663,63600000.0
2007-10-22 23:16:00,1.38657,1.38667,1.38646,1.38656,40700000.0
2007-10-22 23:17:00,1.38663,1.38663,1.38637,1.38645,48700000.0
2007-10-22 23:18:00,1.38669,1.38669,1.38623,1.38655,50200000.0
2007-10-22 23:19:00,1.38642,1.3866,1.38629,1.38641,26400000.0
2007-10-22 23:20:00,1.38658,1.38658,1.38598,1.3864,45900000.0
2007-10-22 23:21:00,1.38656,1.38657,1.38626,1.38647,39800000.0
2007-10-22 23:22:00,1.3863,1.38656,1.38612,1.38656,49700000.0
2007-10-22 23:23:00,1.38639,1.38658,1.38638,1.38658,43600000.0
2007-10-22 23:24:00,1.3865,1.38669,1.38639,1.38639,45900001.0
2007-10-22 23:25:00,1.38636,1.38653,1.38632,1.38642,45800000.0
2007-10-22 23:26:00,1.38644,1.38651,1.3862,1.38651,43900000.0
2007-10-22 23:27:00,1.38636,1.38653,1.38631,1.38631,25800000.0
2007-10-22 23:28:00,1.38629,1.38648,1.38611,1.38611,56900000.0
2007-10-22 23:29:00,1.38608,1.38648,1.38608,1.38629,68100001.0
2007-10-22 23:30:00,1.38651,1.38651,1.38618,1.3864,50000000.0
2007-10-22 23:31:00,1.38646,1.38658,1.38611,1.38658,23000000.0
2007-10-22 23:32:00,1.38636,1.38661,1.38632,1.38646,27800000.0
2007-10-22 23:33:00,1.38628,1.3864,1.38616,1.38616,36700000.0
2007-10-22 23:34:00,1.38616,1.38641,1.38614,1.38624,58300000.0
2007-10-22 23:35:00,1.38615,1.38634,1.38615,1.38625,46000000.0
2007-10-22 23:36:00,1.38632,1.38632,1.38611,1.38611,27800000.0
2007-10-22 23:37:00,1.38618,1.38623,1.38612,1.38614,24400000.0
2007-10-22 23:38:00,1.38617,1.38636,1.38617,1.38636,47700000.0
2007-10-22 23:39:00,1.38621,1.38639,1.38617,1.38619,46300000.0
2007-10-22 23:40:00,1.38633,1.38633,1.38592,1.38592,30000000.0
2007-10-22 23:41:00,1.38633,1.38654,1.38602,1.38602,55000000.0
2007-10-22 23:42:00,1.3866,1.3866,1.38635,1.38638,19000000.0
2007-10-22 23:43:00,1.38643,1.38643,1.38583,1.38628,26600000.0
2007-10-22 23:44:00,1.3864,1.3864,1.38617,1.38628,41900000.0
2007-10-22 23:45:00,1.38622,1.38665,1.38607,1.38629,41800000.0
2007-10-22 23:46:00,1.3866,1.3866,1.38597,1.38644,38200000.0
2007-10-22 23:47:00,1.38651,1.3867,1.38633,1.38665,45000000.0
2007-10-22 23:48:00,1.38667,1.38667,1.38643,1.38657,51800000.0
2007-10-22 23:49:00,1.38652,1.38652,1.38611,1.38631,24200000.0
2007-10-22 23:50:00,1.38631,1.38647,1.38609,1.38626,23800000.0
2007-10-22 23:51:00,1.3865,1.3866,1.38625,1.3864,50400000.0
2007-10-22 23:52:00,1.38647,1.38648,1.38604,1.38633,44400001.0
2007-10-22 23:53:00,1.38648,1.38648,1.3861,1.38634,35200000.0
2007-10-22 23:54:00,1.38629,1.38631,1.38542,1.38542,31200000.0
2007-10-22 23:55:00,1.38594,1.38609,1.38581,1.38581,38600000.0
2007-10-22 23:56:00,1.38603,1.38626,1.38593,1.38612,35200000.0
2007-10-22 23:57:00,1.38622,1.38625,1.38606,1.38622,38600000.0
2007-10-22 23:58:00,1.38611,1.38611,1.38573,1.38599,35800000.0
2007-10-22 23:59:00,1.38616,1.3863,1.38592,1.38602,33300000.0
2007-10-23 00:00:00,1.38616,1.38637,1.38608,1.38623,36800000.0
2007-10-23 00:01:00,1.38595,1.38626,1.38595,1.38621,33800000.0
2007-10-23 00:02:00,1.38613,1.38613,1.38557,1.38606,45500000.0
2007-10-23 00:03:00,1.38606,1.38615,1.38593,1.38604,54900000.0
2007-10-23 00:04:00,1.38609,1.38657,1.38609,1.38657,32000000.0
2007-10-23 00:05:00,1.38652,1.3867,1.38643,1.38654,45200000.0
2007-10-23 00:06:00,1.38647,1.38666,1.38638,1.38649,49000001.0
2007-10-23 00:07:00,1.38629,1.38635,1.38612,1.38624,20600000.0
2007-10-23 00:08:00,1.3862,1.38635,1.38606,1.3862,31000000.0
2007-10-23 00:09:00,1.38604,1.3862,1.38589,1.38609,47100000.0
2007-10-23 00:10:00,1.38619,1.38622,1.3861,1.38618,39800000.0
2007-10-23 00:11:00,1.38636,1.38646,1.3862,1.3862,29900000.0
2007-10-23 00:12:00,1.38647,1.38656,1.38632,1.38632,26300000.0
2007-10-23 00:13:00,1.38642,1.38646,1.38609,1.38646,37000000.0
2007-10-23 00:14:00,1.38635,1.38652,1.38621,1.38652,30600000.0
2007-10-23 00:15:00,1.38625,1.38644,1.38618,1.38618,25800000.0
2007-10-23 00:16:00,1.3864,1.3864,1.38617,1.3864,34200000.0
2007-10-23 00:17:00,1.38643,1.38643,1.38623,1.3863,29000000.0
2007-10-23 00:18:00,1.3864,1.3864,1.38613,1.38613,78100000.0
2007-10-23 00:19:00,1.38633,1.38643,1.38631,1.38643,31200000.0
2007-10-23 00:20:00,1.38656,1.38685,1.38645,1.38684,43200000.0
2007-10-23 00:21:00,1.38682,1.38683,1.38658,1.38683,20400000.0
2007-10-23 00:22:00,1.38678,1.38685,1.38661,1.38662,26000000.0
2007-10-23 00:23:00,1.38655,1.38676,1.38612,1.38651,52000000.0
2007-10-23 00:24:00,1.3865,1.38658,1.38628,1.38658,46800000.0
2007-10-23 00:25:00,1.38658,1.38676,1.38645,1.38657,56100001.0
2007-10-23 00:26:00,1.38656,1.38661,1.3864,1.38651,29600000.0
2007-10-23 00:27:00,1.38649,1.38652,1.38642,1.38646,30400000.0
2007-10-23 00:28:00,1.3865,1.38659,1.3862,1.38659,61900000.0
2007-10-23 00:29:00,1.38645,1.38657,1.38631,1.38641,30200000.0
2007-10-23 00:30:00,1.3862,1.38662,1.3862,1.38655,29600000.0
2007-10-23 00:31:00,1.38655,1.38667,1.38655,1.38661,30800000.0
2007-10-23 00:32:00,1.38666,1.38675,1.38654,1.38654,38800000.0
2007-10-23 00:33:00,1.38671,1.38671,1.38637,1.38668,27400000.0
2007-10-23 00:34:00,1.38678,1.38678,1.38647,1.38647,37600000.0
2007-10-23 00:35:00,1.38684,1.38684,1.38665,1.38678,31600000.0
2007-10-23 00:36:00,1.38659,1.38659,1.3864,1.38646,29400000.0
2007-10-23 00:37:00,1.38654,1.38654,1.38635,1.38646,40000000.0
2007-10-23 00:38:00,1.38651,1.38668,1.38645,1.3865,45100000.0
2007-10-23 00:39:00,1.38644,1.38677,1.38643,1.38663,35000000.0
2007-10-23 00:40:00,1.38665,1.38676,1.38656,1.38671,30800000.0
2007-10-23 00:41:00,1.38668,1.38668,1.38633,1.38653,26200000.0
2007-10-23 00:42:00,1.38653,1.38665,1.38651,1.38661,42400000.0
2007-10-23 00:43:00,1.38641,1.3867,1.38616,1.3867,25800000.0
2007-10-23 00:44:00,1.38662,1.38669,1.38646,1.38665,29100000.0
2007-10-23 00:45:00,1.38671,1.38671,1.38652,1.38656,78300001.0
2007-10-23 00:46:00,1.38651,1.38661,1.3863,1.38661,32800000.0
2007-10-23 00:47:00,1.38663,1.38682,1.3866,1.38673,48400000.0
2007-10-23 00:48:00,1.38643,1.3868,1.38643,1.38671,22000000.0
2007-10-23 00:49:00,1.38687,1.38687,1.38647,1.38668,47000000.0
2007-10-23 00:50:00,1.38658,1.38688,1.38645,1.38688,39800000.0
2007-10-23 00:51:00,1.38663,1.38673,1.38637,1.38673,55000000.0
2007-10-23 00:52:00,1.38663,1.38676,1.38651,1.38668,28000000.0
2007-10-23 00:53:00,1.38643,1.38654,1.38632,1.38648,52200000.0
2007-10-23 00:54:00,1.38605,1.38642,1.38605,1.38641,17800000.0
2007-10-23 00:55:00,1.38602,1.38649,1.38602,1.38647,35600000.0
2007-10-23 00:56:00,1.3863,1.3863,1.38601,1.38628,31600000.0
2007-10-23 00:57:00,1.38619,1.38629,1.38603,1.38607,49200001.0
2007-10-23 00:58:00,1.38631,1.38631,1.38609,1.38619,20600000.0
2007-10-23 00:59:00,1.38632,1.38632,1.3862,1.38628,46600000.0
2007-10-23 01:00:00,1.38626,1.38636,1.38619,1.38619,35400000.0
2007-10-23 01:01:00,1.38623,1.38625,1.38603,1.38621,37300000.0
2007-10-23 01:02:00,1.38627,1.38642,1.38589,1.38589,50800000.0
2007-10-23 01:03:00,1.38622,1.3864,1.38599,1.3864,56600000.0
2007-10-23 01:04:00,1.38635,1.38644,1.38632,1.38632,46800000.0
2007-10-23 01:05:00,1.38632,1.38634,1.38614,1.3862,92500000.0
2007-10-23 01:06:00,1.38639,1.3864,1.38613,1.3864,44900000.0
2007-10-23 01:07:00,1.38652,1.38652,1.38625,1.38639,40000000.0
2007-10-23 01:08:00,1.38645,1.38645,1.38603,1.38603,23400000.0
2007-10-23 01:09:00,1.38645,1.38657,1.38638,1.38646,23400000.0
2007-10-23 01:10:00,1.38637,1.38647,1.38611,1.38631,22600000.0
2007-10-23 01:11:00,1.38622,1.38645,1.38622,1.38645,48500000.0
2007-10-23 01:12:00,1.38621,1.3863,1.3859,1.38602,42200000.0
2007-10-23 01:13:00,1.3862,1.3862,1.38597,1.38609,58800000.0
2007-10-23 01:14:00,1.38586,1.38601,1.38558,1.38575,30200000.0
2007-10-23 01:15:00,1.386,1.38624,1.38592,1.38615,31700000.0
2007-10-23 01:16:00,1.38606,1.38651,1.38603,1.38628,47400000.0
2007-10-23 01:17:00,1.38637,1.38641,1.38624,1.38641,26600000.0
2007-10-23 01:18:00,1.38633,1.38649,1.38612,1.38648,31000000.0
2007-10-23 01:19:00,1.38633,1.3865,1.38628,1.38631,38600000.0
2007-10-23 01:20:00,1.38636,1.38636,1.38583,1.38611,44500000.0
2007-10-23 01:21:00,1.38592,1.38624,1.38592,1.38622,46400000.0
2007-10-23 01:22:00,1.3863,1.38639,1.3861,1.38628,34900000.0
2007-10-23 01:23:00,1.38612,1.38612,1.38588,1.38588,40400000.0
2007-10-23 01:24:00,1.38623,1.38629,1.38612,1.38626,28600000.0
2007-10-23 01:25:00,1.38608,1.38625,1.38585,1.38604,44800000.0
2007-10-23 01:26:00,1.38596,1.3863,1.38596,1.38615,32400000.0
2007-10-23 01:27:00,1.38612,1.38617,1.38593,1.38617,27600000.0
2007-10-23 01:28:00,1.38605,1.38623,1.38584,1.38613,50200001.0
2007-10-23 01:29:00,1.3863,1.3863,1.38614,1.38617,29600000.0
2007-10-23 01:30:00,1.38622,1.38622,1.38565,1.38611,42800000.0
2007-10-23 01:31:00,1.386,1.3862,1.38594,1.38616,37800000.0
2007-10-23 01:32:00,1.38609,1.38628,1.38601,1.38612,38400000.0
2007-10-23 01:33:00,1.38619,1.38626,1.38605,1.38626,25600000.0
2007-10-23 01:34:00,1.38623,1.38623,1.38576,1.3862,23200000.0
2007-10-23 01:35:00,1.38617,1.38628,1.38594,1.38594,49400000.0
2007-10-23 01:36:00,1.38609,1.38626,1.38608,1.38608,31600000.0
2007-10-23 01:37:00,1.38619,1.38635,1.38591,1.38625,32600000.0
2007-10-23 01:38:00,1.38628,1.38628,1.386,1.386,38000000.0
2007-10-23 01:39:00,1.38605,1.3862,1.38576,1.38615,43600000.0
2007-10-23 01:40:00,1.38622,1.38638,1.3862,1.38638,32800000.0
2007-10-23 01:41:00,1.3863,1.38656,1.38627,1.38649,50000000.0
2007-10-23 01:42:00,1.38652,1.38666,1.38622,1.38656,29500000.0
2007-10-23 01:43:00,1.38644,1.38658,1.3862,1.38647,30400000.0
2007-10-23 01:44:00,1.38644,1.38644,1.38613,1.38636,41600000.0
2007-10-23 01:45:00,1.3863,1.38638,1.3861,1.38626,47200000.0
2007-10-23 01:46:00,1.38625,1.38645,1.38606,1.38618,42400000.0
2007-10-23 01:47:00,1.3862,1.3863,1.38595,1.38595,23800000.0
2007-10-23 01:48:00,1.38611,1.38626,1.38574,1.38574,46600000.0
2007-10-23 01:49:00,1.38609,1.38616,1.38567,1.38615,18600000.0
2007-10-23 01:50:00,1.3861,1.38626,1.38572,1.38626,30200000.0
2007-10-23 01:51:00,1.38619,1.38627,1.38612,1.38621,35300000.0
2007-10-23 01:52:00,1.38643,1.38662,1.3863,1.3863,32600000.0
2007-10-23 01:53:00,1.38647,1.38659,1.38635,1.38646,41600000.0
2007-10-23 01:54:00,1.38649,1.38665,1.38639,1.38639,59500001.0
2007-10-23 01:55:00,1.38623,1.3865,1.38618,1.38627,30400000.0
2007-10-23 01:56:00,1.38647,1.3867,1.38642,1.38642,47600000.0
2007-10-23 01:57:00,1.38642,1.38657,1.38635,1.38637,49400000.0
2007-10-23 01:58:00,1.38638,1.38664,1.38622,1.38635,22400000.0
2007-10-23 01:59:00,1.38665,1.3867,1.38647,1.38666,54900000.0
2007-10-23 02:00:00,1.38631,1.38631,1.38569,1.38569,30200000.0
2007-10-23 02:01:00,1.38539,1.38539,1.38508,1.38508,80300000.0
2007-10-23 02:02:00,1.38503,1.38535,1.38496,1.38524,87700000.0
2007-10-23 02:03:00,1.38536,1.38555,1.3853,1.38536,101900000.0
2007-10-23 02:04:00,1.38533,1.38563,1.38533,1.38542,53800000.0
2007-10-23 02:05:00,1.3856,1.38574,1.38539,1.38574,63400000.0
2007-10-23 02:06:00,1.38601,1.38618,1.38584,1.38618,79900000.0
2007-10-23 02:07:00,1.38614,1.38621,1.38571,1.38593,198700000.0
2007-10-23 02:08:00,1.38577,1.38601,1.38577,1.38594,54000000.0
2007-10-23 02:09:00,1.38608,1.38634,1.3858,1.38582,174300000.0
2007-10-23 02:10:00,1.38568,1.38604,1.38568,1.38568,146800001.0
2007-10-23 02:11:00,1.38558,1.38559,1.3854,1.3854,44400000.0
2007-10-23 02:12:00,1.38532,1.38545,1.38528,1.38545,54200001.0
2007-10-23 02:13:00,1.38542,1.38546,1.38537,1.38544,43600000.0
2007-10-23 02:14:00,1.3854,1.38544,1.38506,1.38521,170400001.0
2007-10-23 02:15:00,1.38531,1.38539,1.38513,1.38525,243700001.0
2007-10-23 02:16:00,1.38551,1.38564,1.38536,1.38564,41800000.0
2007-10-23 02:17:00,1.38523,1.38558,1.38461,1.38484,258199999.0
2007-10-23 02:18:00,1.38497,1.38556,1.38497,1.38523,58000002.0
2007-10-23 02:19:00,1.38535,1.38566,1.38527,1.38527,39800000.0
2007-10-23 02:20:00,1.3853,1.38558,1.38518,1.38542,25600000.0
2007-10-23 02:21:00,1.38523,1.38529,1.38493,1.38529,43800000.0
2007-10-23 02:22:00,1.38495,1.38495,1.38482,1.38483,26000000.0
2007-10-23 02:23:00,1.38525,1.38545,1.38502,1.38507,36100000.0
2007-10-23 02:24:00,1.38494,1.38518,1.38494,1.38518,27200000.0
2007-10-23 02:25:00,1.38521,1.3855,1.38521,1.38525,125300000.0
2007-10-23 02:26:00,1.38518,1.38593,1.3851,1.38573,106400000.0
2007-10-23 02:27:00,1.38554,1.38566,1.38541,1.38562,70900000.0
2007-10-23 02:28:00,1.38569,1.38575,1.38565,1.38566,41900000.0
2007-10-23 02:29:00,1.38584,1.3859,1.38563,1.38583,59200001.0
2007-10-23 02:30:00,1.38609,1.38609,1.38588,1.38594,30800000.0
2007-10-23 02:31:00,1.38572,1.38574,1.38535,1.38535,47000000.0
2007-10-23 02:32:00,1.38554,1.38558,1.38532,1.38532,39000000.0
2007-10-23 02:33:00,1.38513,1.38513,1.38463,1.38463,181200001.0
2007-10-23 02:34:00,1.38494,1.38511,1.38484,1.38511,53800000.0
2007-10-23 02:35:00,1.38508,1.38533,1.3847,1.38479,86400001.0
2007-10-23 02:36:00,1.3851,1.38533,1.38506,1.38533,25800000.0
2007-10-23 02:37:00,1.38504,1.38505,1.3849,1.38495,74600000.0
2007-10-23 02:38:00,1.38501,1.38522,1.38501,1.38513,37300000.0
2007-10-23 02:39:00,1.3852,1.38521,1.38504,1.38508,33200000.0
2007-10-23 02:40:00,1.38521,1.38555,1.38521,1.38525,44600001.0
2007-10-23 02:41:00,1.38525,1.38557,1.38525,1.38549,42000001.0
2007-10-23 02:42:00,1.38559,1.38559,1.38526,1.38526,43300000.0
2007-10-23 02:43:00,1.38533,1.38558,1.38533,1.38558,48200000.0
2007-10-23 02:44:00,1.38553,1.38564,1.3854,1.38564,38500000.0
2007-10-23 02:45:00,1.38506,1.38508,1.38482,1.38497,70200001.0
2007-10-23 02:46:00,1.38487,1.3849,1.38453,1.38453,147000000.0
2007-10-23 02:47:00,1.38456,1.38515,1.38441,1.38511,193900001.0
2007-10-23 02:48:00,1.38512,1.38517,1.38494,1.38502,106200000.0
2007-10-23 02:49:00,1.3849,1.38527,1.38466,1.38473,65200000.0
2007-10-23 02:50:00,1.38496,1.38532,1.38465,1.38532,111400000.0
2007-10-23 02:51:00,1.38498,1.38524,1.38489,1.38513,64400000.0
2007-10-23 02:52:00,1.38508,1.38517,1.38503,1.38506,41800000.0
2007-10-23 02:53:00,1.3852,1.38543,1.38515,1.38521,35900000.0
2007-10-23 02:54:00,1.38537,1.38561,1.38519,1.38552,42400000.0
2007-10-23 02:55:00,1.38573,1.38627,1.38567,1.38623,29100000.0
2007-10-23 02:56:00,1.38595,1.38614,1.38586,1.38593,70000000.0
2007-10-23 02:57:00,1.38601,1.38604,1.38577,1.38577,34200000.0
2007-10-23 02:58:00,1.38564,1.38564,1.38522,1.38522,57800000.0
2007-10-23 02:59:00,1.38517,1.38547,1.38514,1.38536,53800000.0
2007-10-23 03:00:00,1.38544,1.38546,1.38519,1.38528,114400000.0
2007-10-23 03:01:00,1.38527,1.38538,1.38518,1.3852,39600000.0
2007-10-23 03:02:00,1.38522,1.38527,1.38515,1.38522,40000000.0
2007-10-23 03:03:00,1.38519,1.38519,1.38464,1.38505,62100000.0
2007-10-23 03:04:00,1.38526,1.38552,1.38495,1.38501,50000000.0
2007-10-23 03:05:00,1.38514,1.38531,1.38496,1.38531,39400000.0
2007-10-23 03:06:00,1.38556,1.38556,1.38515,1.38535,60400000.0
2007-10-23 03:07:00,1.38521,1.38577,1.38519,1.3856,83600000.0
2007-10-23 03:08:00,1.38567,1.38579,1.38535,1.38535,78100000.0
2007-10-23 03:09:00,1.38569,1.38569,1.38514,1.38552,35100000.0
2007-10-23 03:10:00,1.38508,1.38553,1.38507,1.38553,34400000.0
2007-10-23 03:11:00,1.38518,1.38523,1.38508,1.38523,41400000.0
2007-10-23 03:12:00,1.38519,1.38562,1.38512,1.38557,32400000.0
2007-10-23 03:13:00,1.38527,1.38556,1.38514,1.38548,44300000.0
2007-10-23 03:14:00,1.38546,1.3857,1.38527,1.38565,40000000.0
2007-10-23 03:15:00,1.38538,1.38583,1.38538,1.38567,51500000.0
2007-10-23 03:16:00,1.38565,1.38571,1.38543,1.38568,35200000.0
2007-10-23 03:17:00,1.38521,1.3854,1.38508,1.38527,50600000.0
2007-10-23 03:18:00,1.38523,1.38537,1.38493,1.38537,38000000.0
2007-10-23 03:19:00,1.38538,1.3855,1.38508,1.38517,38200000.0
2007-10-23 03:20:00,1.3851,1.38546,1.38494,1.38525,37400000.0
2007-10-23 03:21:00,1.38478,1.38489,1.38469,1.38485,45700000.0
2007-10-23 03:22:00,1.38489,1.38489,1.3848,1.38485,49000000.0
2007-10-23 03:23:00,1.38482,1.38497,1.3848,1.38497,67200000.0
2007-10-23 03:24:00,1.38496,1.38496,1.38474,1.38484,47700000.0
2007-10-23 03:25:00,1.38499,1.38499,1.38456,1.38462,30800000.0
2007-10-23 03:26:00,1.38465,1.38481,1.38454,1.38455,126400000.0
2007-10-23 03:27:00,1.38456,1.38477,1.38453,1.38474,107800000.0
2007-10-23 03:28:00,1.38479,1.38501,1.38479,1.38501,61200000.0
2007-10-23 03:29:00,1.385,1.38502,1.38484,1.38486,67500000.0
2007-10-23 03:30:00,1.38493,1.38519,1.38493,1.38519,69000001.0
2007-10-23 03:31:00,1.38496,1.38534,1.38488,1.3852,71800000.0
2007-10-23 03:32:00,1.38506,1.38521,1.38497,1.38499,17200000.0
2007-10-23 03:33:00,1.38485,1.38499,1.38483,1.38485,29000000.0
2007-10-23 03:34:00,1.3848,1.38521,1.38472,1.38491,36400000.0
2007-10-23 03:35:00,1.38483,1.38488,1.38456,1.38471,81000001.0
2007-10-23 03:36:00,1.38486,1.38518,1.38464,1.38518,61400000.0
2007-10-23 03:37:00,1.38512,1.38527,1.38492,1.38517,31000000.0
2007-10-23 03:38:00,1.38519,1.38529,1.385,1.38518,34000000.0
2007-10-23 03:39:00,1.38465,1.38465,1.38436,1.38436,74600000.0
2007-10-23 03:40:00,1.38428,1.38485,1.38419,1.38475,107300000.0
2007-10-23 03:41:00,1.3847,1.38484,1.38465,1.38479,70400000.0
2007-10-23 03:42:00,1.38468,1.38482,1.38463,1.38482,81400000.0
2007-10-23 03:43:00,1.38503,1.38503,1.38485,1.38485,17200000.0
2007-10-23 03:44:00,1.38485,1.38504,1.38474,1.38485,45200000.0
2007-10-23 03:45:00,1.3848,1.38509,1.38477,1.38509,39400000.0
2007-10-23 03:46:00,1.3846,1.3846,1.38447,1.3845,30400000.0
2007-10-23 03:47:00,1.38456,1.38466,1.38455,1.38455,26600000.0
2007-10-23 03:48:00,1.38493,1.385,1.38472,1.38485,32600000.0
2007-10-23 03:49:00,1.38496,1.38496,1.38468,1.38468,40500000.0
2007-10-23 03:50:00,1.38496,1.38511,1.38482,1.38482,100400001.0
2007-10-23 03:51:00,1.38492,1.38492,1.38478,1.3848,56500000.0
2007-10-23 03:52:00,1.38485,1.3849,1.38463,1.38463,104400001.0
2007-10-23 03:53:00,1.38461,1.38487,1.38453,1.38468,39600000.0
2007-10-23 03:54:00,1.38466,1.38501,1.3846,1.38464,25800000.0
2007-10-23 03:55:00,1.38465,1.38482,1.38421,1.38443,169400000.0
2007-10-23 03:56:00,1.38445,1.38461,1.38432,1.38439,235100000.0
2007-10-23 03:57:00,1.38435,1.38453,1.38431,1.3844,142100000.0
2007-10-23 03:58:00,1.38429,1.38517,1.38427,1.38434,225700000.0
2007-10-23 03:59:00,1.38498,1.38528,1.38492,1.38514,159400000.0
2007-10-23 04:00:00,1.38502,1.38511,1.38486,1.38488,46800000.0
2007-10-23 04:01:00,1.3848,1.38488,1.38462,1.38488,152600001.0
2007-10-23 04:02:00,1.38493,1.385,1.38456,1.38457,105000001.0
2007-10-23 04:03:00,1.38468,1.38497,1.38468,1.38471,142800001.0
2007-10-23 04:04:00,1.38476,1.3849,1.3847,1.3849,144600000.0
2007-10-23 04:05:00,1.38477,1.38531,1.38466,1.38531,178900000.0
2007-10-23 04:06:00,1.38501,1.38554,1.38501,1.38521,83800000.0
2007-10-23 04:07:00,1.38527,1.38527,1.38498,1.38501,128800001.0
2007-10-23 04:08:00,1.38494,1.3852,1.38494,1.38514,54500000.0
2007-10-23 04:09:00,1.38523,1.38537,1.38508,1.38525,35200000.0
2007-10-23 04:10:00,1.38512,1.38512,1.38478,1.38508,122400001.0
2007-10-23 04:11:00,1.38508,1.3854,1.3849,1.38517,39600000.0
2007-10-23 04:12:00,1.38492,1.38495,1.38479,1.38479,75800000.0
2007-10-23 04:13:00,1.38477,1.38503,1.38472,1.38476,80200001.0
2007-10-23 04:14:00,1.38476,1.38487,1.38475,1.38486,77500000.0
2007-10-23 04:15:00,1.38478,1.38492,1.38458,1.38473,72400000.0
2007-10-23 04:16:00,1.38478,1.38512,1.38466,1.38478,80900000.0
2007-10-23 04:17:00,1.38476,1.38489,1.3847,1.38489,44500000.0
2007-10-23 04:18:00,1.38494,1.38532,1.38494,1.38503,127100000.0
2007-10-23 04:19:00,1.38493,1.38499,1.38477,1.38495,64200001.0
2007-10-23 04:20:00,1.38482,1.38492,1.38466,1.38468,239800001.0
2007-10-23 04:21:00,1.38468,1.38487,1.38466,1.38478,45900000.0
2007-10-23 04:22:00,1.38481,1.38514,1.38447,1.38514,39000000.0
2007-10-23 04:23:00,1.38485,1.38489,1.3848,1.3848,37200000.0
2007-10-23 04:24:00,1.38485,1.38492,1.3847,1.3849,158600000.0
2007-10-23 04:25:00,1.38482,1.38534,1.3847,1.38523,251800000.0
2007-10-23 04:26:00,1.38516,1.38516,1.38483,1.38486,98200000.0
2007-10-23 04:27:00,1.38496,1.38518,1.38489,1.38518,65100000.0
2007-10-23 04:28:00,1.38537,1.38551,1.38537,1.38539,34600000.0
2007-10-23 04:29:00,1.38533,1.38565,1.3852,1.38555,73300000.0
2007-10-23 04:30:00,1.38522,1.38561,1.38519,1.38552,73000000.0
2007-10-23 04:31:00,1.38528,1.38559,1.38528,1.38553,27200000.0
2007-10-23 04:32:00,1.38555,1.38568,1.38541,1.38568,19600000.0
2007-10-23 04:33:00,1.3857,1.3857,1.38523,1.38523,58200000.0
2007-10-23 04:34:00,1.38515,1.38533,1.38511,1.38528,36000000.0
2007-10-23 04:35:00,1.38523,1.3853,1.3851,1.38513,82500000.0
2007-10-23 04:36:00,1.38513,1.38559,1.38479,1.38538,167400001.0
2007-10-23 04:37:00,1.38526,1.38558,1.38507,1.38546,160999999.0
2007-10-23 04:38:00,1.38544,1.38544,1.38527,1.38527,43800000.0
2007-10-23 04:39:00,1.38518,1.38547,1.38518,1.38526,64600000.0
2007-10-23 04:40:00,1.38532,1.38554,1.3853,1.38554,53100000.0
2007-10-23 04:41:00,1.38532,1.38548,1.38505,1.38533,61700001.0
2007-10-23 04:42:00,1.38514,1.38531,1.38508,1.38531,65300000.0
2007-10-23 04:43:00,1.38524,1.38524,1.38499,1.38507,72200000.0
2007-10-23 04:44:00,1.38508,1.38566,1.38508,1.38566,44400000.0
2007-10-23 04:45:00,1.38569,1.38575,1.38534,1.3855,32800000.0
2007-10-23 04:46:00,1.38548,1.38552,1.38545,1.3855,26400000.0
2007-10-23 04:47:00,1.38532,1.38578,1.38518,1.38574,68400000.0
2007-10-23 04:48:00,1.38565,1.38593,1.38565,1.38593,41400000.0
2007-10-23 04:49:00,1.3858,1.38593,1.38548,1.38548,66600000.0
2007-10-23 04:50:00,1.38584,1.38604,1.38584,1.38589,65100000.0
2007-10-23 04:51:00,1.38555,1.38559,1.3855,1.38556,54000001.0
2007-10-23 04:52:00,1.3856,1.38611,1.38554,1.38607,57500001.0
2007-10-23 04:53:00,1.38601,1.3862,1.38584,1.38593,35000000.0
2007-10-23 04:54:00,1.38588,1.3859,1.38569,1.3857,40200000.0
2007-10-23 04:55:00,1.38607,1.3864,1.38588,1.3864,42600000.0
2007-10-23 04:56:00,1.38592,1.38615,1.38592,1.38604,26800000.0
2007-10-23 04:57:00,1.38593,1.38625,1.3858,1.3858,37800000.0
2007-10-23 04:58:00,1.38576,1.38622,1.38572,1.38619,35400000.0
2007-10-23 04:59:00,1.38576,1.38582,1.3856,1.38569,127600001.0
2007-10-23 05:00:00,1.38573,1.38594,1.38552,1.38594,40200000.0
2007-10-23 05:01:00,1.38566,1.38596,1.38566,1.38578,29200000.0
2007-10-23 05:02:00,1.38589,1.38607,1.38568,1.38607,25800000.0
2007-10-23 05:03:00,1.38589,1.38613,1.3858,1.38586,177200000.0
2007-10-23 05:04:00,1.38588,1.38588,1.38576,1.38576,220900000.0
2007-10-23 05:05:00,1.38573,1.38605,1.38573,1.38602,180000000.0
2007-10-23 05:06:00,1.386,1.38612,1.38594,1.38612,197500000.0
2007-10-23 05:07:00,1.38606,1.38636,1.38586,1.38591,321600002.0
2007-10-23 05:08:00,1.38611,1.38618,1.38596,1.38596,285400001.0
2007-10-23 05:09:00,1.38595,1.38648,1.38585,1.38587,178100000.0
2007-10-23 05:10:00,1.38586,1.38609,1.38584,1.38609,237400000.0
2007-10-23 05:11:00,1.38603,1.38618,1.38596,1.38604,101100000.0
2007-10-23 05:12:00,1.38602,1.38616,1.38599,1.38599,153400002.0
2007-10-23 05:13:00,1.38604,1.38633,1.38604,1.38607,200399999.0
2007-10-23 05:14:00,1.38604,1.38612,1.38591,1.38604,222100001.0
2007-10-23 05:15:00,1.386,1.38604,1.38587,1.38587,233700003.0
2007-10-23 05:16:00,1.38598,1.38616,1.38587,1.38599,189000000.0
2007-10-23 05:17:00,1.38624,1.3865,1.38613,1.38639,135500000.0
2007-10-23 05:18:00,1.38625,1.38625,1.38579,1.38616,307700000.0
2007-10-23 05:19:00,1.3859,1.38609,1.38568,1.38578,261400000.0
2007-10-23 05:20:00,1.38587,1.38599,1.38577,1.38583,253600000.0
2007-10-23 05:21:00,1.38575,1.38595,1.38551,1.38569,294800000.0
2007-10-23 05:22:00,1.3857,1.38575,1.38557,1.38564,240800000.0
2007-10-23 05:23:00,1.38549,1.38567,1.38549,1.38557,104200000.0
2007-10-23 05:24:00,1.38543,1.38543,1.38519,1.3852,178600000.0
2007-10-23 05:25:00,1.38521,1.38557,1.38521,1.38523,268600000.0
2007-10-23 05:26:00,1.38518,1.38531,1.38513,1.38517,97000000.0
2007-10-23 05:27:00,1.38541,1.38541,1.38495,1.38533,162200000.0
2007-10-23 05:28:00,1.38528,1.38546,1.38502,1.3854,213300001.0
2007-10-23 05:29:00,1.38522,1.38555,1.38521,1.38538,253000001.0
2007-10-23 05:30:00,1.38531,1.38555,1.38518,1.38522,178400001.0
2007-10-23 05:31:00,1.38534,1.38559,1.38531,1.38534,109700002.0
2007-10-23 05:32:00,1.3854,1.3855,1.38526,1.38545,137400000.0
2007-10-23 05:33:00,1.38539,1.38539,1.38512,1.38515,175700000.0
2007-10-23 05:34:00,1.38515,1.38536,1.38494,1.38502,217700001.0
2007-10-23 05:35:00,1.385,1.38537,1.38495,1.38497,294200000.0
2007-10-23 05:36:00,1.38499,1.38515,1.38495,1.38499,180700001.0
2007-10-23 05:37:00,1.38498,1.38518,1.38495,1.38505,191400000.0
2007-10-23 05:38:00,1.38507,1.38528,1.38502,1.38521,123000000.0
2007-10-23 05:39:00,1.38518,1.38533,1.3851,1.3852,161900000.0
2007-10-23 05:40:00,1.38505,1.38526,1.38488,1.3849,271900000.0
2007-10-23 05:41:00,1.38495,1.38511,1.38479,1.38494,106500001.0
2007-10-23 05:42:00,1.38497,1.38497,1.38459,1.38473,265600000.0
2007-10-23 05:43:00,1.38476,1.38483,1.3847,1.38471,96600000.0
2007-10-23 05:44:00,1.38483,1.3851,1.38479,1.38491,100400000.0
2007-10-23 05:45:00,1.38492,1.38523,1.38486,1.38496,112000000.0
2007-10-23 05:46:00,1.38505,1.3852,1.38494,1.38496,206600000.0
2007-10-23 05:47:00,1.38493,1.3851,1.38476,1.38509,189500001.0
2007-10-23 05:48:00,1.38496,1.38523,1.38491,1.38514,303900000.0
2007-10-23 05:49:00,1.38504,1.38511,1.38474,1.38479,183800001.0
2007-10-23 05:50:00,1.38489,1.38528,1.38486,1.38514,245000000.0
2007-10-23 05:51:00,1.38496,1.38501,1.38464,1.38464,187400000.0
2007-10-23 05:52:00,1.38471,1.38504,1.38471,1.38504,204200000.0
2007-10-23 05:53:00,1.38507,1.38519,1.38482,1.38487,103200000.0
2007-10-23 05:54:00,1.385,1.38524,1.38484,1.38497,192600000.0
2007-10-23 05:55:00,1.38496,1.38537,1.38496,1.38519,231300001.0
2007-10-23 05:56:00,1.38533,1.38546,1.38492,1.38492,138200000.0
2007-10-23 05:57:00,1.38478,1.385,1.38477,1.385,202200002.0
2007-10-23 05:58:00,1.38503,1.38512,1.38489,1.38502,128800000.0
2007-10-23 05:59:00,1.385,1.385,1.38473,1.3848,85800001.0
2007-10-23 06:00:00,1.38478,1.38485,1.38449,1.38469,232000000.0
2007-10-23 06:01:00,1.38483,1.38507,1.38472,1.38472,166000000.0
2007-10-23 06:02:00,1.38466,1.38485,1.38459,1.38476,247000000.0
2007-10-23 06:03:00,1.38481,1.38493,1.38474,1.38479,48900000.0
2007-10-23 06:04:00,1.38467,1.38487,1.3846,1.38473,185400001.0
2007-10-23 06:05:00,1.38484,1.38499,1.3847,1.3848,317700000.0
2007-10-23 06:06:00,1.38488,1.38496,1.38482,1.38487,84000000.0
2007-10-23 06:07:00,1.38486,1.38486,1.38447,1.3846,265300000.0
2007-10-23 06:08:00,1.38452,1.38472,1.38445,1.38458,524500002.0
2007-10-23 06:09:00,1.38448,1.38487,1.3842,1.38436,364800002.0
2007-10-23 06:10:00,1.38442,1.38467,1.38409,1.38442,259400000.0
2007-10-23 06:11:00,1.38455,1.38488,1.38453,1.38462,406700001.0
2007-10-23 06:12:00,1.38448,1.38464,1.38429,1.38458,258000000.0
2007-10-23 06:13:00,1.38457,1.38478,1.38447,1.38478,338600001.0
2007-10-23 06:14:00,1.38494,1.3851,1.38454,1.38463,369800002.0
2007-10-23 06:15:00,1.3846,1.38497,1.38445,1.38488,181200002.0
2007-10-23 06:16:00,1.38489,1.38503,1.38482,1.38493,220400000.0
2007-10-23 06:17:00,1.3849,1.38516,1.3849,1.38498,189600001.0
2007-10-23 06:18:00,1.38498,1.38526,1.38498,1.38501,241200001.0
2007-10-23 06:19:00,1.38498,1.38523,1.38498,1.3851,216300000.0
2007-10-23 06:20:00,1.38507,1.38524,1.38495,1.38504,285100000.0
2007-10-23 06:21:00,1.38522,1.38544,1.38498,1.38543,253300000.0
2007-10-23 06:22:00,1.38556,1.38569,1.38541,1.38547,214700000.0
2007-10-23 06:23:00,1.38524,1.38526,1.38507,1.38518,352200002.0
2007-10-23 06:24:00,1.38518,1.38544,1.3851,1.38524,350300000.0
2007-10-23 06:25:00,1.38528,1.38547,1.38526,1.38547,216100001.0
2007-10-23 06:26:00,1.38518,1.38535,1.38511,1.38526,279100000.0
2007-10-23 06:27:00,1.38517,1.38525,1.38499,1.38523,340800002.0
2007-10-23 06:28:00,1.38527,1.38531,1.38511,1.38517,340100001.0
2007-10-23 06:29:00,1.38522,1.3854,1.38512,1.38518,85200000.0
2007-10-23 06:30:00,1.38515,1.38539,1.38512,1.3852,275800001.0
2007-10-23 06:31:00,1.38522,1.38529,1.38504,1.38524,126400000.0
2007-10-23 06:32:00,1.38547,1.38547,1.38528,1.38529,169700001.0
2007-10-23 06:33:00,1.38514,1.38534,1.38509,1.3852,266300000.0
2007-10-23 06:34:00,1.38523,1.3853,1.3851,1.38517,215000000.0
2007-10-23 06:35:00,1.38491,1.38502,1.38479,1.38494,147500001.0
2007-10-23 06:36:00,1.38493,1.38509,1.3848,1.38486,84500001.0
2007-10-23 06:37:00,1.38482,1.38488,1.38473,1.38486,210500000.0
2007-10-23 06:38:00,1.38495,1.38525,1.38493,1.38499,118200001.0
2007-10-23 06:39:00,1.385,1.38511,1.385,1.38504,45400000.0
2007-10-23 06:40:00,1.38502,1.38523,1.38502,1.38515,130900000.0
2007-10-23 06:41:00,1.38521,1.38544,1.38509,1.38537,169000000.0
2007-10-23 06:42:00,1.38532,1.38538,1.38505,1.38518,259800000.0
2007-10-23 06:43:00,1.3849,1.38542,1.3849,1.38542,154800000.0
2007-10-23 06:44:00,1.38547,1.38561,1.38537,1.38538,295100001.0
2007-10-23 06:45:00,1.38539,1.38592,1.38528,1.38533,273000001.0
2007-10-23 06:46:00,1.38558,1.38578,1.38549,1.3855,233000000.0
2007-10-23 06:47:00,1.38556,1.38575,1.38551,1.38566,238000000.0
2007-10-23 06:48:00,1.38543,1.38567,1.38528,1.38547,28200000.0
2007-10-23 06:49:00,1.38562,1.38562,1.38517,1.38526,266500000.0
2007-10-23 06:50:00,1.38517,1.38528,1.38483,1.38483,23400000.0
2007-10-23 06:51:00,1.38502,1.38524,1.38495,1.38495,244200000.0
2007-10-23 06:52:00,1.38495,1.38498,1.38445,1.38481,205000001.0
2007-10-23 06:53:00,1.38427,1.38482,1.38423,1.3847,243100000.0
2007-10-23 06:54:00,1.3849,1.38506,1.38453,1.38463,481400001.0
2007-10-23 06:55:00,1.38462,1.38481,1.38449,1.38468,327300001.0
2007-10-23 06:56:00,1.38483,1.38483,1.38468,1.38469,39600000.0
2007-10-23 06:57:00,1.38484,1.38498,1.38484,1.38494,77800001.0
2007-10-23 06:58:00,1.38479,1.38479,1.38456,1.38467,233300002.0
2007-10-23 06:59:00,1.38468,1.38496,1.38466,1.3848,277000001.0
2007-10-23 07:00:00,1.38496,1.38498,1.3848,1.38498,103900000.0
2007-10-23 07:01:00,1.38503,1.38517,1.38473,1.38499,280000000.0
2007-10-23 07:02:00,1.38503,1.38516,1.38495,1.38508,333599999.0
2007-10-23 07:03:00,1.38512,1.38524,1.38503,1.38521,151400001.0
2007-10-23 07:04:00,1.38523,1.3854,1.38513,1.38533,330100000.0
2007-10-23 07:05:00,1.38536,1.38536,1.38509,1.38525,119800000.0
2007-10-23 07:06:00,1.38521,1.38533,1.38482,1.3852,205400000.0
2007-10-23 07:07:00,1.38528,1.38541,1.38503,1.38518,199300001.0
2007-10-23 07:08:00,1.38506,1.38513,1.38487,1.38496,250200002.0
2007-10-23 07:09:00,1.38499,1.38526,1.38497,1.38526,216500000.0
2007-10-23 07:10:00,1.38539,1.38545,1.38526,1.38526,442100001.0
2007-10-23 07:11:00,1.38524,1.38546,1.38524,1.38538,346600000.0
2007-10-23 07:12:00,1.38541,1.38559,1.38537,1.3855,327100006.0
2007-10-23 07:13:00,1.38552,1.38552,1.38525,1.38531,237300000.0
2007-10-23 07:14:00,1.38546,1.38561,1.38541,1.38548,476000001.0
2007-10-23 07:15:00,1.38543,1.38574,1.38531,1.38567,263400000.0
2007-10-23 07:16:00,1.38565,1.38574,1.38557,1.38571,190100000.0
2007-10-23 07:17:00,1.38557,1.38557,1.38532,1.38532,232700001.0
2007-10-23 07:18:00,1.38542,1.38569,1.38537,1.38547,402700000.0
2007-10-23 07:19:00,1.38542,1.38551,1.38517,1.38533,327700001.0
2007-10-23 07:20:00,1.38515,1.38545,1.38513,1.38517,448600002.0
2007-10-23 07:21:00,1.38498,1.38529,1.38496,1.38529,288800000.0
2007-10-23 07:22:00,1.3853,1.3855,1.38519,1.38545,378200002.0
2007-10-23 07:23:00,1.38545,1.38562,1.38527,1.38553,461700002.0
2007-10-23 07:24:00,1.38566,1.38582,1.38544,1.38582,248700000.0
2007-10-23 07:25:00,1.38567,1.38573,1.38519,1.38538,377900001.0
2007-10-23 07:26:00,1.38524,1.3853,1.38504,1.38509,320700003.0
2007-10-23 07:27:00,1.38508,1.38519,1.38496,1.38513,145800000.0
2007-10-23 07:28:00,1.38509,1.3851,1.38496,1.38506,294700001.0
2007-10-23 07:29:00,1.38518,1.3856,1.38511,1.38553,204900000.0
2007-10-23 07:30:00,1.38566,1.38585,1.3856,1.3857,487800000.0
2007-10-23 07:31:00,1.38572,1.38612,1.38557,1.38566,265900000.0
2007-10-23 07:32:00,1.38549,1.38614,1.38522,1.38522,489600001.0
2007-10-23 07:33:00,1.38508,1.38508,1.38473,1.38475,337500000.0
2007-10-23 07:34:00,1.38473,1.38509,1.38473,1.38495,295199999.0
2007-10-23 07:35:00,1.38507,1.38542,1.38507,1.38542,237600000.0
2007-10-23 07:36:00,1.38537,1.38547,1.38518,1.38534,333200000.0
2007-10-23 07:37:00,1.38536,1.38561,1.38534,1.38557,205300000.0
2007-10-23 07:38:00,1.38566,1.38587,1.38566,1.38583,51000002.0
2007-10-23 07:39:00,1.38561,1.38561,1.38518,1.38538,386300002.0
2007-10-23 07:40:00,1.38525,1.38585,1.38515,1.38544,352200000.0
2007-10-23 07:41:00,1.38542,1.38571,1.38537,1.3856,623100000.0
2007-10-23 07:42:00,1.38556,1.38567,1.38527,1.38527,277300000.0
2007-10-23 07:43:00,1.38504,1.38515,1.38489,1.38514,195500000.0
2007-10-23 07:44:00,1.38538,1.3856,1.38532,1.38543,465300001.0
2007-10-23 07:45:00,1.38552,1.38555,1.38527,1.38543,348400001.0
2007-10-23 07:46:00,1.38536,1.38568,1.38536,1.38558,385400000.0
2007-10-23 07:47:00,1.38546,1.38587,1.38539,1.38544,633500000.0
2007-10-23 07:48:00,1.38545,1.38572,1.38535,1.38539,761300002.0
2007-10-23 07:49:00,1.38543,1.38575,1.38538,1.38564,694200001.0
2007-10-23 07:50:00,1.38544,1.3858,1.38537,1.38577,653400002.0
2007-10-23 07:51:00,1.38583,1.38587,1.38544,1.38555,553600000.0
2007-10-23 07:52:00,1.38552,1.38554,1.38527,1.38527,404500000.0
2007-10-23 07:53:00,1.3854,1.3859,1.38537,1.38585,594300001.0
2007-10-23 07:54:00,1.38585,1.38591,1.38567,1.38577,359400001.0
2007-10-23 07:55:00,1.38572,1.386,1.38568,1.38579,340200000.0
2007-10-23 07:56:00,1.38589,1.38597,1.38566,1.38586,622400002.0
2007-10-23 07:57:00,1.38589,1.38601,1.38578,1.38582,634000001.0
2007-10-23 07:58:00,1.38595,1.38623,1.38581,1.38608,698100003.0
2007-10-23 07:59:00,1.3861,1.38661,1.38606,1.38624,441000001.0
2007-10-23 08:00:00,1.38629,1.38644,1.38604,1.38636,396600001.0
2007-10-23 08:01:00,1.38615,1.38642,1.3856,1.38584,503600000.0
2007-10-23 08:02:00,1.38575,1.3859,1.38536,1.38536,200400000.0
2007-10-23 08:03:00,1.38527,1.38541,1.385,1.38522,529300003.0
2007-10-23 08:04:00,1.38518,1.38543,1.38514,1.38535,419700001.0
2007-10-23 08:05:00,1.38517,1.38567,1.38517,1.38567,314600001.0
2007-10-23 08:06:00,1.38548,1.38548,1.38477,1.38489,664300001.0
2007-10-23 08:07:00,1.38479,1.38523,1.38479,1.38503,526200003.0
2007-10-23 08:08:00,1.38526,1.38559,1.38526,1.38554,389400000.0
2007-10-23 08:09:00,1.38569,1.38601,1.38562,1.3858,516100001.0
2007-10-23 08:10:00,1.38584,1.38624,1.38583,1.38624,584300000.0
2007-10-23 08:11:00,1.38646,1.38678,1.38643,1.38654,245900000.0
2007-10-23 08:12:00,1.38642,1.38642,1.38565,1.38574,357900000.0
2007-10-23 08:13:00,1.38567,1.38597,1.38567,1.38583,229800001.0
2007-10-23 08:14:00,1.38573,1.38574,1.38556,1.38564,85200000.0
2007-10-23 08:15:00,1.3856,1.38571,1.38531,1.38549,268100000.0
2007-10-23 08:16:00,1.38535,1.38555,1.38531,1.38531,241000000.0
2007-10-23 08:17:00,1.38532,1.3854,1.38519,1.38526,242900000.0
2007-10-23 08:18:00,1.38534,1.38571,1.3853,1.38571,179700000.0
2007-10-23 08:19:00,1.3858,1.3858,1.38555,1.38562,296400000.0
2007-10-23 08:20:00,1.38561,1.38584,1.38557,1.38566,279500000.0
2007-10-23 08:21:00,1.38557,1.38575,1.38529,1.38538,427500000.0
2007-10-23 08:22:00,1.38528,1.3857,1.38528,1.38557,363099999.0
2007-10-23 08:23:00,1.38558,1.38558,1.38448,1.38483,259300002.0
2007-10-23 08:24:00,1.38478,1.38482,1.38442,1.38455,441400002.0
2007-10-23 08:25:00,1.38457,1.38464,1.38435,1.38448,569600002.0
2007-10-23 08:26:00,1.38447,1.3849,1.38447,1.3849,314200000.0
2007-10-23 08:27:00,1.38487,1.3851,1.38471,1.38484,371500001.0
2007-10-23 08:28:00,1.38478,1.38485,1.38452,1.38472,523100000.0
2007-10-23 08:29:00,1.38474,1.38546,1.38471,1.38533,417400002.0
2007-10-23 08:30:00,1.3852,1.38536,1.38508,1.38523,454100001.0
2007-10-23 08:31:00,1.38523,1.38523,1.38477,1.38492,256900001.0
2007-10-23 08:32:00,1.38483,1.38505,1.38439,1.38479,281500000.0
2007-10-23 08:33:00,1.38492,1.38551,1.38489,1.38535,180600000.0
2007-10-23 08:34:00,1.38541,1.38574,1.38524,1.38539,612500001.0
2007-10-23 08:35:00,1.38544,1.38546,1.38443,1.38451,434400000.0
2007-10-23 08:36:00,1.38443,1.38493,1.38443,1.38464,411800001.0
2007-10-23 08:37:00,1.38456,1.38473,1.38445,1.38445,380800001.0
2007-10-23 08:38:00,1.38439,1.38473,1.38436,1.38466,305100001.0
2007-10-23 08:39:00,1.38469,1.38491,1.38447,1.38481,543000000.0
2007-10-23 08:40:00,1.38437,1.38491,1.38416,1.38416,318000002.0
2007-10-23 08:41:00,1.38411,1.38459,1.38395,1.38425,536800000.0
2007-10-23 08:42:00,1.38423,1.38449,1.38386,1.38386,465900000.0
2007-10-23 08:43:00,1.38371,1.38399,1.38326,1.38399,287500001.0
2007-10-23 08:44:00,1.38403,1.38414,1.38359,1.38371,477800002.0
2007-10-23 08:45:00,1.38373,1.38394,1.38332,1.38363,676100001.0
2007-10-23 08:46:00,1.38371,1.38405,1.38358,1.3838,755500002.0
2007-10-23 08:47:00,1.38397,1.38397,1.38307,1.38307,524800002.0
2007-10-23 08:48:00,1.38294,1.38321,1.38213,1.38229,321800000.0
2007-10-23 08:49:00,1.3822,1.38299,1.3822,1.38293,467800000.0
2007-10-23 08:50:00,1.38294,1.38308,1.38264,1.38282,610400003.0
2007-10-23 08:51:00,1.3827,1.3827,1.38222,1.38255,533700002.0
2007-10-23 08:52:00,1.38251,1.38283,1.38234,1.38264,605300003.0
2007-10-23 08:53:00,1.38237,1.38267,1.38172,1.38188,508200001.0
2007-10-23 08:54:00,1.38179,1.38179,1.38125,1.38138,688099999.0
2007-10-23 08:55:00,1.38139,1.38154,1.38097,1.381,554700001.0
2007-10-23 08:56:00,1.38083,1.38096,1.38063,1.38083,590299999.0
2007-10-23 08:57:00,1.38081,1.38139,1.38081,1.38127,451300001.0
2007-10-23 08:58:00,1.38138,1.38149,1.38112,1.38129,527100002.0
2007-10-23 08:59:00,1.38147,1.38207,1.38147,1.38207,352900001.0
2007-10-23 09:00:00,1.38223,1.38225,1.38181,1.38202,484700002.0
2007-10-23 09:01:00,1.38176,1.38216,1.38171,1.38205,370200000.0
2007-10-23 09:02:00,1.38191,1.38202,1.38168,1.38168,723100001.0
2007-10-23 09:03:00,1.38176,1.3821,1.38176,1.38184,554600000.0
2007-10-23 09:04:00,1.38214,1.38261,1.38206,1.38249,582700001.0
2007-10-23 09:05:00,1.38235,1.38254,1.38217,1.38254,559400001.0
2007-10-23 09:06:00,1.3824,1.38265,1.38217,1.38237,519700002.0
2007-10-23 09:07:00,1.38232,1.38266,1.3823,1.38249,314200002.0
2007-10-23 09:08:00,1.38248,1.3828,1.38238,1.3828,211300000.0
2007-10-23 09:09:00,1.38287,1.38305,1.38261,1.38285,356599999.0
2007-10-23 09:10:00,1.38285,1.3829,1.38255,1.38266,343600002.0
2007-10-23 09:11:00,1.38268,1.38288,1.3825,1.3825,553800000.0
2007-10-23 09:12:00,1.38255,1.38256,1.38215,1.38215,488700000.0
2007-10-23 09:13:00,1.38218,1.38252,1.38215,1.38223,494600000.0
2007-10-23 09:14:00,1.3821,1.3821,1.38157,1.38185,317500000.0
2007-10-23 09:15:00,1.38161,1.38182,1.3813,1.38182,455600002.0
2007-10-23 09:16:00,1.38171,1.38171,1.38088,1.3811,546399999.0
2007-10-23 09:17:00,1.38109,1.38158,1.38103,1.38158,515300000.0
2007-10-23 09:18:00,1.3816,1.3817,1.38108,1.3814,213000000.0
2007-10-23 09:19:00,1.38113,1.38125,1.38081,1.38081,502500000.0
2007-10-23 09:20:00,1.38075,1.38109,1.3805,1.38069,273100001.0
2007-10-23 09:21:00,1.38082,1.38109,1.38075,1.38103,360400000.0
2007-10-23 09:22:00,1.38104,1.38115,1.38076,1.38094,272700000.0
2007-10-23 09:23:00,1.381,1.3811,1.38082,1.38107,429900001.0
2007-10-23 09:24:00,1.38094,1.38113,1.38076,1.38078,340300000.0
2007-10-23 09:25:00,1.38102,1.38116,1.38093,1.38096,383300001.0
2007-10-23 09:26:00,1.38093,1.38109,1.38081,1.38105,518700001.0
2007-10-23 09:27:00,1.38108,1.38152,1.38107,1.38131,432000000.0
2007-10-23 09:28:00,1.38132,1.3814,1.38101,1.38139,520000002.0
2007-10-23 09:29:00,1.38138,1.38157,1.38109,1.38153,477700001.0
2007-10-23 09:30:00,1.38144,1.38153,1.38106,1.38115,648100003.0
2007-10-23 09:31:00,1.3809,1.38125,1.3807,1.38098,440500000.0
2007-10-23 09:32:00,1.38102,1.38136,1.38096,1.38126,431900001.0
2007-10-23 09:33:00,1.38134,1.38198,1.38129,1.38159,232300000.0
2007-10-23 09:34:00,1.38165,1.38197,1.38158,1.38158,436400003.0
2007-10-23 09:35:00,1.38153,1.38176,1.38149,1.38149,244000000.0
2007-10-23 09:36:00,1.38148,1.38173,1.38125,1.38143,390200001.0
2007-10-23 09:37:00,1.38152,1.38156,1.38115,1.38133,403700002.0
2007-10-23 09:38:00,1.38116,1.38145,1.38114,1.38121,428600001.0
2007-10-23 09:39:00,1.38134,1.38174,1.38122,1.38157,401800000.0
2007-10-23 09:40:00,1.38149,1.38149,1.38088,1.38088,407400000.0
2007-10-23 09:41:00,1.38078,1.38078,1.37989,1.38004,517100001.0
2007-10-23 09:42:00,1.38024,1.3812,1.38021,1.38058,432700001.0
2007-10-23 09:43:00,1.38055,1.38095,1.3804,1.3808,300700001.0
2007-10-23 09:44:00,1.38081,1.38115,1.38072,1.38091,447100000.0
2007-10-23 09:45:00,1.38113,1.38127,1.38089,1.38116,524700001.0
2007-10-23 09:46:00,1.38112,1.38113,1.38052,1.38093,277000000.0
2007-10-23 09:47:00,1.38092,1.3811,1.38078,1.38102,404100000.0
2007-10-23 09:48:00,1.3811,1.3813,1.38095,1.38105,285200000.0
2007-10-23 09:49:00,1.38133,1.3817,1.38133,1.38145,592100000.0
2007-10-23 09:50:00,1.38141,1.38169,1.38116,1.38116,459800000.0
2007-10-23 09:51:00,1.38134,1.38243,1.38133,1.38234,456800000.0
2007-10-23 09:52:00,1.38228,1.38229,1.38148,1.38152,429300001.0
2007-10-23 09:53:00,1.38138,1.38174,1.38138,1.38171,398299999.0
2007-10-23 09:54:00,1.38198,1.38232,1.3817,1.38202,575500002.0
2007-10-23 09:55:00,1.3819,1.38204,1.38169,1.38201,574100004.0
2007-10-23 09:56:00,1.38195,1.38201,1.38155,1.382,383200000.0
2007-10-23 09:57:00,1.38223,1.38283,1.38223,1.38265,552000001.0
2007-10-23 09:58:00,1.38275,1.38307,1.38242,1.38276,720400000.0
2007-10-23 09:59:00,1.38294,1.38333,1.38277,1.3831,680900000.0
2007-10-23 10:00:00,1.38317,1.38325,1.38291,1.38299,224700000.0
2007-10-23 10:01:00,1.38292,1.38314,1.38262,1.38276,675900001.0
2007-10-23 10:02:00,1.38259,1.38259,1.38188,1.38202,581800002.0
2007-10-23 10:03:00,1.38188,1.38227,1.38177,1.38218,458500000.0
2007-10-23 10:04:00,1.38234,1.38243,1.38212,1.38217,463100001.0
2007-10-23 10:05:00,1.38207,1.38224,1.38202,1.38212,379000000.0
2007-10-23 10:06:00,1.38198,1.38218,1.38171,1.38194,646500000.0
2007-10-23 10:07:00,1.38203,1.38246,1.38199,1.3821,476900000.0
2007-10-23 10:08:00,1.38209,1.38247,1.38202,1.38238,483500001.0
2007-10-23 10:09:00,1.38246,1.38309,1.38243,1.38292,525000000.0
2007-10-23 10:10:00,1.3829,1.38302,1.38282,1.38288,321900000.0
2007-10-23 10:11:00,1.38284,1.3829,1.38268,1.38285,345000000.0
2007-10-23 10:12:00,1.3826,1.38268,1.38226,1.38226,463000002.0
2007-10-23 10:13:00,1.38214,1.38241,1.38191,1.38221,539900002.0
2007-10-23 10:14:00,1.38238,1.38258,1.38228,1.38242,564600001.0
2007-10-23 10:15:00,1.38246,1.38259,1.38225,1.3823,436700001.0
2007-10-23 10:16:00,1.38243,1.38249,1.38214,1.38245,376200001.0
2007-10-23 10:17:00,1.38249,1.38254,1.38192,1.38192,273600000.0
2007-10-23 10:18:00,1.38203,1.3821,1.38176,1.3821,385200000.0
2007-10-23 10:19:00,1.38226,1.38245,1.38214,1.38238,351200001.0
2007-10-23 10:20:00,1.38252,1.38264,1.38238,1.38259,515900001.0
2007-10-23 10:21:00,1.38256,1.38278,1.38232,1.38239,445100001.0
2007-10-23 10:22:00,1.38236,1.38262,1.38227,1.38249,360300001.0
2007-10-23 10:23:00,1.3823,1.38257,1.38187,1.3819,488200002.0
2007-10-23 10:24:00,1.38188,1.38191,1.38123,1.38143,425100000.0
2007-10-23 10:25:00,1.38139,1.38223,1.38139,1.38223,317800000.0
2007-10-23 10:26:00,1.38229,1.38248,1.38215,1.38232,487700001.0
2007-10-23 10:27:00,1.38236,1.38259,1.38234,1.38243,445600000.0
2007-10-23 10:28:00,1.38247,1.38259,1.38229,1.38236,640500001.0
2007-10-23 10:29:00,1.38238,1.38251,1.38213,1.38231,494300000.0
2007-10-23 10:30:00,1.38219,1.38234,1.3818,1.38197,634900002.0
2007-10-23 10:31:00,1.382,1.38278,1.382,1.38222,497600000.0
2007-10-23 10:32:00,1.3822,1.38253,1.38187,1.38187,528500000.0
2007-10-23 10:33:00,1.38198,1.38225,1.38187,1.38216,585000001.0
2007-10-23 10:34:00,1.38208,1.38229,1.38198,1.38201,345600000.0
2007-10-23 10:35:00,1.3821,1.38241,1.38207,1.38226,494300000.0
2007-10-23 10:36:00,1.38229,1.38256,1.3822,1.38232,503500000.0
2007-10-23 10:37:00,1.38227,1.38234,1.38207,1.38223,511800001.0
2007-10-23 10:38:00,1.38236,1.38272,1.3823,1.38253,538600001.0
2007-10-23 10:39:00,1.38258,1.38266,1.38237,1.3825,479299999.0
2007-10-23 10:40:00,1.38251,1.38271,1.38232,1.38269,345900000.0
2007-10-23 10:41:00,1.38281,1.38281,1.38215,1.38228,600800001.0
2007-10-23 10:42:00,1.38215,1.38234,1.38208,1.3822,436200002.0
2007-10-23 10:43:00,1.38223,1.38234,1.38197,1.38201,412200000.0
2007-10-23 10:44:00,1.38222,1.38267,1.38216,1.38247,594600000.0
2007-10-23 10:45:00,1.38255,1.38255,1.38209,1.38233,452100001.0
2007-10-23 10:46:00,1.38234,1.38247,1.38209,1.38209,333200002.0
2007-10-23 10:47:00,1.38232,1.38239,1.38206,1.38206,438699999.0
2007-10-23 10:48:00,1.38205,1.38214,1.38188,1.38197,570999999.0
2007-10-23 10:49:00,1.38181,1.38196,1.38169,1.38175,430200001.0
2007-10-23 10:50:00,1.38172,1.38199,1.38159,1.38182,550100001.0
2007-10-23 10:51:00,1.38168,1.38212,1.38168,1.38212,444500002.0
2007-10-23 10:52:00,1.38215,1.38215,1.38176,1.38212,288500000.0
2007-10-23 10:53:00,1.38216,1.38236,1.382,1.38204,403200001.0
2007-10-23 10:54:00,1.38216,1.38244,1.3821,1.38217,431800000.0
2007-10-23 10:55:00,1.38224,1.3825,1.38197,1.38213,428100000.0
2007-10-23 10:56:00,1.38208,1.38217,1.38183,1.38212,467500002.0
2007-10-23 10:57:00,1.38247,1.38256,1.38215,1.38245,385600000.0
2007-10-23 10:58:00,1.3825,1.38279,1.38236,1.38246,428100000.0
2007-10-23 10:59:00,1.38228,1.3825,1.38187,1.38187,833200002.0
2007-10-23 11:00:00,1.38185,1.38207,1.38156,1.38181,586899999.0
2007-10-23 11:01:00,1.38177,1.38203,1.38164,1.38173,543000002.0
2007-10-23 11:02:00,1.38175,1.38214,1.38173,1.38192,567700000.0
2007-10-23 11:03:00,1.38197,1.38199,1.38175,1.38188,246000000.0
2007-10-23 11:04:00,1.38195,1.38195,1.38149,1.38172,576200001.0
2007-10-23 11:05:00,1.38177,1.38186,1.38149,1.38173,462600000.0
2007-10-23 11:06:00,1.382,1.382,1.38155,1.38171,586300000.0
2007-10-23 11:07:00,1.38199,1.38251,1.38199,1.38202,235900000.0
2007-10-23 11:08:00,1.38203,1.38214,1.38167,1.38202,317800001.0
2007-10-23 11:09:00,1.38194,1.38198,1.3815,1.3815,371200000.0
2007-10-23 11:10:00,1.38142,1.3815,1.38119,1.38126,504100000.0
2007-10-23 11:11:00,1.38099,1.38135,1.38091,1.38101,578100002.0
2007-10-23 11:12:00,1.38103,1.38161,1.38103,1.38151,523500001.0
2007-10-23 11:13:00,1.38144,1.38147,1.38081,1.38137,347700001.0
2007-10-23 11:14:00,1.38128,1.38138,1.38073,1.38109,477600000.0
2007-10-23 11:15:00,1.38115,1.38115,1.38079,1.38081,514300000.0
2007-10-23 11:16:00,1.38088,1.38119,1.38088,1.38102,494600002.0
2007-10-23 11:17:00,1.381,1.3812,1.3809,1.38095,386600000.0
2007-10-23 11:18:00,1.38089,1.38125,1.38059,1.38106,362800000.0
2007-10-23 11:19:00,1.38098,1.38098,1.3801,1.38034,379500000.0
2007-10-23 11:20:00,1.38035,1.38062,1.38032,1.38037,549600002.0
2007-10-23 11:21:00,1.38031,1.38051,1.3801,1.38033,602200002.0
2007-10-23 11:22:00,1.38016,1.38053,1.38014,1.38053,555400002.0
2007-10-23 11:23:00,1.38044,1.38056,1.38022,1.38046,497000001.0
2007-10-23 11:24:00,1.38043,1.38058,1.38025,1.38034,370900000.0
2007-10-23 11:25:00,1.38051,1.3807,1.38047,1.38062,351200001.0
2007-10-23 11:26:00,1.38067,1.38098,1.3806,1.38086,602300000.0
2007-10-23 11:27:00,1.38078,1.38092,1.38055,1.38072,666100002.0
2007-10-23 11:28:00,1.38064,1.38064,1.38006,1.38006,365500000.0
2007-10-23 11:29:00,1.38018,1.38039,1.37977,1.37977,553900000.0
2007-10-23 11:30:00,1.37975,1.37987,1.37961,1.37978,382000000.0
2007-10-23 11:31:00,1.37963,1.38001,1.37951,1.37987,573500002.0
2007-10-23 11:32:00,1.37995,1.38019,1.37985,1.37986,422900001.0
2007-10-23 11:33:00,1.37994,1.38006,1.37971,1.37986,549900000.0
2007-10-23 11:34:00,1.3797,1.38034,1.3797,1.37994,651600001.0
2007-10-23 11:35:00,1.37998,1.38007,1.37964,1.37976,510200000.0
2007-10-23 11:36:00,1.3797,1.37999,1.37962,1.37989,482400001.0
2007-10-23 11:37:00,1.37981,1.38007,1.37971,1.37984,562800004.0
2007-10-23 11:38:00,1.37993,1.37999,1.37968,1.37979,517600000.0
2007-10-23 11:39:00,1.37977,1.37997,1.37956,1.37956,713900002.0
2007-10-23 11:40:00,1.37967,1.3798,1.37947,1.37974,701200003.0
2007-10-23 11:41:00,1.37985,1.38021,1.3797,1.37981,725300000.0
2007-10-23 11:42:00,1.37988,1.38016,1.37968,1.37998,553200000.0
2007-10-23 11:43:00,1.38002,1.38005,1.37974,1.37986,595700002.0
2007-10-23 11:44:00,1.37989,1.38015,1.3798,1.38,590400000.0
2007-10-23 11:45:00,1.38007,1.38025,1.37994,1.38007,635499999.0
2007-10-23 11:46:00,1.38,1.38006,1.37976,1.38006,460500000.0
2007-10-23 11:47:00,1.37993,1.37996,1.37965,1.37977,440100001.0
2007-10-23 11:48:00,1.37963,1.37965,1.379,1.37917,523299999.0
2007-10-23 11:49:00,1.37912,1.37912,1.37823,1.37823,380100001.0
2007-10-23 11:50:00,1.37837,1.37909,1.37815,1.37909,371500000.0
2007-10-23 11:51:00,1.37925,1.37975,1.37905,1.37963,160800000.0
2007-10-23 11:52:00,1.37953,1.3798,1.37902,1.37905,217200000.0
2007-10-23 11:53:00,1.3789,1.37918,1.37875,1.37889,215100001.0
2007-10-23 11:54:00,1.37887,1.37932,1.37887,1.37895,313300000.0
2007-10-23 11:55:00,1.37891,1.37931,1.37891,1.37895,411800002.0
2007-10-23 11:56:00,1.37913,1.37983,1.37913,1.37969,437600000.0
2007-10-23 11:57:00,1.3799,1.38033,1.37977,1.38007,512000002.0
2007-10-23 11:58:00,1.38015,1.38053,1.38009,1.38023,431800000.0
2007-10-23 11:59:00,1.38033,1.38061,1.38009,1.38041,439600001.0
2007-10-23 12:00:00,1.38052,1.38052,1.37966,1.37994,538599998.0
2007-10-23 12:01:00,1.37983,1.3801,1.37972,1.37998,451400000.0
2007-10-23 12:02:00,1.38003,1.38016,1.37983,1.38006,376199999.0
2007-10-23 12:03:00,1.38001,1.38005,1.37963,1.3798,361700000.0
2007-10-23 12:04:00,1.37966,1.37984,1.37929,1.37951,383400000.0
2007-10-23 12:05:00,1.37948,1.37962,1.37925,1.37957,370200000.0
2007-10-23 12:06:00,1.37948,1.37975,1.37932,1.37973,376400000.0
2007-10-23 12:07:00,1.37986,1.38043,1.37983,1.38043,348900000.0
2007-10-23 12:08:00,1.38038,1.38059,1.38024,1.3804,591700000.0
2007-10-23 12:09:00,1.38022,1.38059,1.37993,1.38042,401100001.0
2007-10-23 12:10:00,1.38055,1.38141,1.38055,1.38141,378400001.0
2007-10-23 12:11:00,1.38142,1.38172,1.38129,1.38132,221700000.0
2007-10-23 12:12:00,1.38127,1.38146,1.38114,1.38136,227300001.0
2007-10-23 12:13:00,1.38137,1.38173,1.38116,1.38138,596200001.0
2007-10-23 12:14:00,1.38156,1.38176,1.38139,1.38161,593000002.0
2007-10-23 12:15:00,1.38153,1.38198,1.38153,1.38171,295500000.0
2007-10-23 12:16:00,1.38162,1.38194,1.38161,1.38183,401700000.0
2007-10-23 12:17:00,1.38191,1.38195,1.3818,1.38191,239800001.0
2007-10-23 12:18:00,1.38193,1.38198,1.38166,1.38195,268200001.0
2007-10-23 12:19:00,1.38193,1.38201,1.3817,1.38175,449200001.0
2007-10-23 12:20:00,1.38173,1.38185,1.38158,1.38175,498100002.0
2007-10-23 12:21:00,1.38166,1.38166,1.38124,1.38141,436000001.0
2007-10-23 12:22:00,1.38152,1.38166,1.38106,1.38124,284500001.0
2007-10-23 12:23:00,1.38116,1.38128,1.38102,1.38123,388200002.0
2007-10-23 12:24:00,1.38111,1.38172,1.38109,1.38166,596700001.0
2007-10-23 12:25:00,1.38173,1.38185,1.38152,1.38178,457000002.0
2007-10-23 12:26:00,1.38163,1.38181,1.38146,1.38147,477400001.0
2007-10-23 12:27:00,1.38148,1.38174,1.38148,1.38161,491199999.0
2007-10-23 12:28:00,1.38181,1.38198,1.38153,1.38177,520400000.0
2007-10-23 12:29:00,1.38165,1.38178,1.38142,1.38152,768600004.0
2007-10-23 12:30:00,1.3815,1.38179,1.38105,1.3813,635100000.0
2007-10-23 12:31:00,1.3812,1.3812,1.38081,1.38085,645000003.0
2007-10-23 12:32:00,1.38088,1.38136,1.38075,1.38118,570700001.0
2007-10-23 12:33:00,1.38116,1.38116,1.38063,1.38083,742000002.0
2007-10-23 12:34:00,1.38084,1.38118,1.38077,1.38089,604900001.0
2007-10-23 12:35:00,1.38083,1.38094,1.38052,1.38071,614300000.0
2007-10-23 12:36:00,1.38044,1.38067,1.38043,1.38059,395100000.0
2007-10-23 12:37:00,1.38059,1.3807,1.38051,1.38058,511100000.0
2007-10-23 12:38:00,1.38054,1.381,1.38054,1.38087,699300002.0
2007-10-23 12:39:00,1.38079,1.38095,1.3806,1.38079,493500002.0
2007-10-23 12:40:00,1.38082,1.38121,1.38082,1.38113,555800002.0
2007-10-23 12:41:00,1.38118,1.38131,1.38111,1.38115,222400001.0
2007-10-23 12:42:00,1.38133,1.38133,1.38101,1.38117,373400002.0
2007-10-23 12:43:00,1.38137,1.38156,1.38109,1.38112,555300000.0
2007-10-23 12:44:00,1.38123,1.38145,1.38106,1.38122,407500001.0
2007-10-23 12:45:00,1.38139,1.38169,1.38122,1.38158,447300000.0
2007-10-23 12:46:00,1.38159,1.38176,1.38143,1.38163,414800000.0
2007-10-23 12:47:00,1.38163,1.38164,1.38138,1.38142,368300001.0
2007-10-23 12:48:00,1.38149,1.38154,1.38124,1.38138,451500000.0
2007-10-23 12:49:00,1.38151,1.38164,1.38137,1.38156,518000002.0
2007-10-23 12:50:00,1.38155,1.38158,1.3813,1.38138,435200000.0
2007-10-23 12:51:00,1.38136,1.38144,1.38113,1.3812,383500000.0
2007-10-23 12:52:00,1.38073,1.38104,1.38064,1.38072,365600002.0
2007-10-23 12:53:00,1.38064,1.38081,1.38056,1.38056,267100000.0
2007-10-23 12:54:00,1.38054,1.38096,1.38051,1.38073,426400000.0
2007-10-23 12:55:00,1.38081,1.38084,1.38039,1.38044,513500000.0
2007-10-23 12:56:00,1.38042,1.3806,1.38028,1.38046,376800000.0
2007-10-23 12:57:00,1.38037,1.38082,1.38037,1.38057,556900000.0
2007-10-23 12:58:00,1.38064,1.38076,1.38055,1.38064,389100002.0
2007-10-23 12:59:00,1.38066,1.3807,1.38007,1.38029,707400001.0
2007-10-23 13:00:00,1.38031,1.38046,1.37999,1.38026,237900000.0
2007-10-23 13:01:00,1.38012,1.38026,1.38002,1.38012,343500001.0
2007-10-23 13:02:00,1.38018,1.38018,1.37953,1.37977,340700000.0
2007-10-23 13:03:00,1.37979,1.38027,1.3797,1.38027,426200000.0
2007-10-23 13:04:00,1.38029,1.38102,1.3802,1.38071,244500002.0
2007-10-23 13:05:00,1.38077,1.38101,1.38064,1.38064,138400001.0
2007-10-23 13:06:00,1.38094,1.38139,1.38066,1.38117,401800001.0
2007-10-23 13:07:00,1.38118,1.38118,1.38053,1.38062,352200001.0
2007-10-23 13:08:00,1.38059,1.38072,1.38023,1.38047,180800001.0
2007-10-23 13:09:00,1.38034,1.38042,1.37966,1.38002,322000000.0
2007-10-23 13:10:00,1.38004,1.38012,1.3798,1.3798,131400000.0
2007-10-23 13:11:00,1.37984,1.38008,1.37966,1.37968,348800000.0
2007-10-23 13:12:00,1.3797,1.37996,1.37823,1.37837,267300000.0
2007-10-23 13:13:00,1.37849,1.37854,1.37718,1.37787,300999999.0
2007-10-23 13:14:00,1.37802,1.37883,1.37795,1.37869,334300000.0
2007-10-23 13:15:00,1.37845,1.37845,1.37781,1.37841,408400000.0
2007-10-23 13:16:00,1.37843,1.37852,1.37817,1.37828,121400000.0
2007-10-23 13:17:00,1.37837,1.37871,1.37812,1.37812,92900000.0
2007-10-23 13:18:00,1.37818,1.37827,1.37775,1.37778,274300001.0
2007-10-23 13:19:00,1.37768,1.37795,1.3775,1.37782,330500000.0
2007-10-23 13:20:00,1.37781,1.37794,1.37745,1.37772,180700001.0
2007-10-23 13:21:00,1.37779,1.37811,1.37777,1.37802,148000000.0
2007-10-23 13:22:00,1.37804,1.37847,1.37793,1.37847,202400001.0
2007-10-23 13:23:00,1.37844,1.37851,1.37819,1.37833,290900001.0
2007-10-23 13:24:00,1.37833,1.37841,1.37803,1.37841,238300000.0
2007-10-23 13:25:00,1.37838,1.3785,1.37818,1.37825,131200000.0
2007-10-23 13:26:00,1.37822,1.37822,1.37749,1.37749,241300001.0
2007-10-23 13:27:00,1.37732,1.37752,1.37682,1.37725,311400001.0
2007-10-23 13:28:00,1.37726,1.37749,1.37715,1.37737,493900000.0
2007-10-23 13:29:00,1.37737,1.37743,1.37693,1.3771,534500000.0
2007-10-23 13:30:00,1.377,1.37736,1.37699,1.37717,485800000.0
2007-10-23 13:31:00,1.37714,1.37756,1.37678,1.37702,558100000.0
2007-10-23 13:32:00,1.37708,1.37757,1.37708,1.3771,202700000.0
2007-10-23 13:33:00,1.37699,1.3773,1.37699,1.37705,400800002.0
2007-10-23 13:34:00,1.37699,1.37737,1.37699,1.37737,297300001.0
2007-10-23 13:35:00,1.37732,1.37734,1.37707,1.37722,332400001.0
2007-10-23 13:36:00,1.37725,1.37744,1.37713,1.37744,481499999.0
2007-10-23 13:37:00,1.37728,1.37763,1.37717,1.37746,523400001.0
2007-10-23 13:38:00,1.37739,1.37751,1.37717,1.37725,429600000.0
2007-10-23 13:39:00,1.37725,1.37742,1.37722,1.37731,261000002.0
2007-10-23 13:40:00,1.37723,1.37782,1.37723,1.37766,457100003.0
2007-10-23 13:41:00,1.3777,1.3777,1.37709,1.37725,235300001.0
2007-10-23 13:42:00,1.37705,1.37728,1.37705,1.3772,212500000.0
2007-10-23 13:43:00,1.37725,1.37746,1.37724,1.37746,111800000.0
2007-10-23 13:44:00,1.37739,1.37763,1.37723,1.37737,268900000.0
2007-10-23 13:45:00,1.3774,1.3774,1.37605,1.37622,531600003.0
2007-10-23 13:46:00,1.37623,1.37654,1.37568,1.37597,458700000.0
2007-10-23 13:47:00,1.37574,1.37605,1.37568,1.3757,463300000.0
2007-10-23 13:48:00,1.37548,1.37548,1.37439,1.37494,240600001.0
2007-10-23 13:49:00,1.37483,1.37483,1.37274,1.37281,226900000.0
2007-10-23 13:50:00,1.37277,1.37357,1.3726,1.37355,346800000.0
2007-10-23 13:51:00,1.37356,1.37387,1.37343,1.37387,270100000.0
2007-10-23 13:52:00,1.37372,1.37384,1.3733,1.37372,442500001.0
2007-10-23 13:53:00,1.37376,1.37376,1.37318,1.37322,454600000.0
2007-10-23 13:54:00,1.37323,1.37367,1.37323,1.37332,400399999.0
2007-10-23 13:55:00,1.37346,1.37413,1.37346,1.3736,380900003.0
2007-10-23 13:56:00,1.37368,1.37412,1.37362,1.37406,432600001.0
2007-10-23 13:57:00,1.3741,1.37461,1.37389,1.3745,324200001.0
2007-10-23 13:58:00,1.37427,1.37447,1.37365,1.37395,223300002.0
2007-10-23 13:59:00,1.37383,1.37418,1.37319,1.37321,381200001.0
2007-10-23 14:00:00,1.37347,1.37396,1.37308,1.37369,331200001.0
2007-10-23 14:01:00,1.37371,1.3743,1.37351,1.37399,372700001.0
2007-10-23 14:02:00,1.37387,1.37387,1.37328,1.37331,301700001.0
2007-10-23 14:03:00,1.3732,1.3739,1.37274,1.3736,379900000.0
2007-10-23 14:04:00,1.3737,1.37424,1.3731,1.3731,381100000.0
2007-10-23 14:05:00,1.37311,1.37353,1.37299,1.37336,367200002.0
2007-10-23 14:06:00,1.37333,1.37333,1.37227,1.37265,345900000.0
2007-10-23 14:07:00,1.3728,1.37297,1.37216,1.37297,415300000.0
2007-10-23 14:08:00,1.37296,1.37318,1.37277,1.37283,390700000.0
2007-10-23 14:09:00,1.3729,1.37345,1.37259,1.37329,160800000.0
2007-10-23 14:10:00,1.37331,1.37361,1.37319,1.37352,284500000.0
2007-10-23 14:11:00,1.37362,1.37397,1.37351,1.37397,102600000.0
2007-10-23 14:12:00,1.37387,1.37401,1.37367,1.37372,218600001.0
2007-10-23 14:13:00,1.37368,1.3743,1.37356,1.37378,205400000.0
2007-10-23 14:14:00,1.37373,1.37373,1.37252,1.37253,185600000.0
2007-10-23 14:15:00,1.37261,1.37372,1.37261,1.3731,388200002.0
2007-10-23 14:16:00,1.3731,1.37334,1.37295,1.37312,198500000.0
2007-10-23 14:17:00,1.37321,1.37341,1.37283,1.37328,687100003.0
2007-10-23 14:18:00,1.37318,1.37328,1.37275,1.37294,327800000.0
2007-10-23 14:19:00,1.37301,1.37348,1.37293,1.37327,393400000.0
2007-10-23 14:20:00,1.37335,1.37401,1.37311,1.37396,214300000.0
2007-10-23 14:21:00,1.37401,1.37409,1.37331,1.37353,383400002.0
2007-10-23 14:22:00,1.37369,1.37421,1.3735,1.37393,612600001.0
2007-10-23 14:23:00,1.37418,1.37446,1.37387,1.37416,203100001.0
2007-10-23 14:24:00,1.37414,1.37424,1.37379,1.37407,462500000.0
2007-10-23 14:25:00,1.37404,1.37461,1.37376,1.37399,535800001.0
2007-10-23 14:26:00,1.37401,1.37434,1.37378,1.37423,622900002.0
2007-10-23 14:27:00,1.37439,1.3747,1.37422,1.3747,477900002.0
2007-10-23 14:28:00,1.37482,1.37482,1.37414,1.37462,42000000.0
2007-10-23 14:29:00,1.37441,1.37456,1.37409,1.37421,58800001.0
2007-10-23 14:30:00,1.37383,1.37383,1.3715,1.372,43500000.0
2007-10-23 14:31:00,1.37201,1.37403,1.37201,1.3739,40400000.0
2007-10-23 14:32:00,1.37389,1.37414,1.37388,1.374,33000000.0
2007-10-23 14:33:00,1.3741,1.3741,1.37385,1.37385,30900000.0
2007-10-23 14:34:00,1.37385,1.37442,1.37378,1.3744,35600000.0
2007-10-23 14:35:00,1.37449,1.37499,1.37425,1.37488,31000000.0
2007-10-23 14:36:00,1.37483,1.37502,1.37391,1.37391,65200000.0
2007-10-23 14:37:00,1.37429,1.3745,1.37426,1.3744,35600000.0
2007-10-23 14:38:00,1.37435,1.37441,1.37391,1.37415,37800000.0
2007-10-23 14:39:00,1.37392,1.37428,1.37375,1.3739,42400000.0
2007-10-23 14:40:00,1.37393,1.37402,1.37332,1.37343,36000000.0
2007-10-23 14:41:00,1.37361,1.37361,1.37284,1.37289,36900000.0
2007-10-23 14:42:00,1.37266,1.37363,1.37266,1.37315,58100000.0
2007-10-23 14:43:00,1.37374,1.37422,1.37374,1.37415,114199998.0
2007-10-23 14:44:00,1.37431,1.37469,1.37428,1.37448,43000000.0
2007-10-23 14:45:00,1.37444,1.37444,1.37408,1.37426,62300000.0
2007-10-23 14:46:00,1.37445,1.37446,1.37438,1.37438,27600000.0
2007-10-23 14:47:00,1.37455,1.3749,1.37455,1.37474,40100000.0
2007-10-23 14:48:00,1.37468,1.3747,1.37434,1.3747,37200000.0
2007-10-23 14:49:00,1.37469,1.37474,1.37453,1.37466,55400000.0
2007-10-23 14:50:00,1.37453,1.37471,1.37447,1.37471,49100000.0
2007-10-23 14:51:00,1.37471,1.37471,1.37441,1.37453,30000000.0
2007-10-23 14:52:00,1.37449,1.37461,1.37425,1.37447,29500000.0
2007-10-23 14:53:00,1.37445,1.37476,1.37429,1.37452,23000000.0
2007-10-23 14:54:00,1.37463,1.37486,1.37382,1.37382,38700000.0
2007-10-23 14:55:00,1.37388,1.37388,1.37339,1.37351,45800000.0
2007-10-23 14:56:00,1.37365,1.37376,1.37356,1.37371,89000000.0
2007-10-23 14:57:00,1.37379,1.37379,1.373,1.373,21800000.0
2007-10-23 14:58:00,1.37271,1.37322,1.37271,1.37309,55600000.0
2007-10-23 14:59:00,1.3733,1.3735,1.37318,1.37341,40200000.0
2007-10-23 15:00:00,1.37331,1.37352,1.37294,1.37294,46600000.0
2007-10-23 15:01:00,1.37328,1.37328,1.37299,1.37301,25600000.0
2007-10-23 15:02:00,1.37309,1.37342,1.37299,1.37342,24400000.0
2007-10-23 15:03:00,1.3735,1.37357,1.37288,1.37315,58200000.0
2007-10-23 15:04:00,1.37334,1.37426,1.37334,1.37426,55400000.0
2007-10-23 15:05:00,1.37429,1.37429,1.3735,1.37359,38500000.0
2007-10-23 15:06:00,1.37348,1.37357,1.37292,1.37326,43100000.0
2007-10-23 15:07:00,1.37336,1.37336,1.37273,1.37301,36800000.0
2007-10-23 15:08:00,1.37295,1.37313,1.37271,1.3729,57300000.0
2007-10-23 15:09:00,1.37285,1.3731,1.37282,1.37292,44400000.0
2007-10-23 15:10:00,1.37283,1.37283,1.3726,1.37263,35400000.0
2007-10-23 15:11:00,1.37284,1.37327,1.37284,1.37307,27400000.0
2007-10-23 15:12:00,1.37311,1.37336,1.37297,1.37315,32800000.0
2007-10-23 15:13:00,1.37344,1.37369,1.37344,1.37364,38600000.0
2007-10-23 15:14:00,1.37356,1.374,1.37356,1.37381,32800000.0
2007-10-23 15:15:00,1.37381,1.37423,1.37363,1.37408,90999999.0
2007-10-23 15:16:00,1.37415,1.37452,1.3741,1.37431,32000000.0
2007-10-23 15:17:00,1.37415,1.37454,1.37403,1.37443,54500000.0
2007-10-23 15:18:00,1.37446,1.3747,1.37429,1.37461,34500000.0
2007-10-23 15:19:00,1.37469,1.37545,1.37455,1.37529,25900000.0
2007-10-23 15:20:00,1.37533,1.37548,1.37459,1.37465,34200000.0
2007-10-23 15:21:00,1.37455,1.37477,1.37445,1.37477,21000000.0
2007-10-23 15:22:00,1.37462,1.37478,1.37448,1.3747,45900000.0
2007-10-23 15:23:00,1.37482,1.37515,1.37467,1.37515,32900000.0
2007-10-23 15:24:00,1.37525,1.37525,1.37501,1.3751,23800000.0
2007-10-23 15:25:00,1.375,1.37528,1.37488,1.37502,22800000.0
2007-10-23 15:26:00,1.37528,1.37587,1.37528,1.37585,42500000.0
2007-10-23 15:27:00,1.3758,1.37597,1.37554,1.37574,47800000.0
2007-10-23 15:28:00,1.37578,1.37611,1.37567,1.37611,39800000.0
2007-10-23 15:29:00,1.3763,1.37673,1.37627,1.37655,58000000.0
2007-10-23 15:30:00,1.37675,1.37692,1.37652,1.37692,28100000.0
2007-10-23 15:31:00,1.37709,1.37714,1.37688,1.37712,38500000.0
2007-10-23 15:32:00,1.37705,1.37722,1.3769,1.377,29000000.0
2007-10-23 15:33:00,1.377,1.37706,1.37641,1.37693,43400000.0
2007-10-23 15:34:00,1.37684,1.37705,1.37677,1.37678,31300000.0
2007-10-23 15:35:00,1.3767,1.37693,1.37666,1.37666,25400000.0
2007-10-23 15:36:00,1.37697,1.37703,1.37669,1.37678,36200000.0
2007-10-23 15:37:00,1.37694,1.37701,1.3766,1.3768,47700000.0
2007-10-23 15:38:00,1.37663,1.37685,1.37655,1.3768,35000000.0
2007-10-23 15:39:00,1.37681,1.37699,1.37674,1.3769,30600000.0
2007-10-23 15:40:00,1.37707,1.37718,1.37686,1.37686,30000000.0
2007-10-23 15:41:00,1.37681,1.37691,1.37653,1.37685,37400000.0
2007-10-23 15:42:00,1.37701,1.3772,1.37671,1.37704,26600000.0
2007-10-23 15:43:00,1.3772,1.37787,1.37717,1.37746,57600001.0
2007-10-23 15:44:00,1.37744,1.37761,1.3772,1.37756,42400000.0
2007-10-23 15:45:00,1.37738,1.37752,1.3771,1.37752,46200000.0
2007-10-23 15:46:00,1.37794,1.3784,1.37782,1.37818,33900000.0
2007-10-23 15:47:00,1.37829,1.37868,1.37824,1.37828,39200000.0
2007-10-23 15:48:00,1.37823,1.37834,1.37808,1.37823,36100000.0
2007-10-23 15:49:00,1.37786,1.37835,1.37786,1.37818,42300000.0
2007-10-23 15:50:00,1.37804,1.37832,1.37804,1.37829,29800000.0
2007-10-23 15:51:00,1.37817,1.37831,1.37803,1.37824,19200000.0
2007-10-23 15:52:00,1.37812,1.37812,1.37774,1.37785,43000000.0
2007-10-23 15:53:00,1.37776,1.37795,1.37761,1.37771,45200000.0
2007-10-23 15:54:00,1.37759,1.37794,1.37744,1.37788,34600000.0
2007-10-23 15:55:00,1.37827,1.37861,1.37827,1.37832,40000000.0
2007-10-23 15:56:00,1.37814,1.37864,1.37814,1.37837,61300000.0
2007-10-23 15:57:00,1.37836,1.37854,1.37804,1.37823,34200000.0
2007-10-23 15:58:00,1.3783,1.3783,1.37767,1.37778,39800000.0
2007-10-23 15:59:00,1.37811,1.37824,1.37768,1.37768,37600000.0
2007-10-23 16:00:00,1.37794,1.37827,1.37794,1.37814,32000000.0
2007-10-23 16:01:00,1.37805,1.37828,1.37792,1.37808,51200001.0
2007-10-23 16:02:00,1.3783,1.37885,1.3783,1.37868,31400000.0
2007-10-23 16:03:00,1.37856,1.37891,1.37851,1.3788,26400000.0
2007-10-23 16:04:00,1.37867,1.37904,1.37856,1.37874,28200000.0
2007-10-23 16:05:00,1.37913,1.37959,1.37895,1.37924,33000000.0
2007-10-23 16:06:00,1.37925,1.37934,1.37909,1.3791,51900000.0
2007-10-23 16:07:00,1.37897,1.37912,1.3787,1.37876,37000000.0
2007-10-23 16:08:00,1.37878,1.37894,1.37859,1.37867,38200000.0
2007-10-23 16:09:00,1.37846,1.37878,1.37843,1.37872,30200000.0
2007-10-23 16:10:00,1.37877,1.3789,1.37851,1.3789,21800000.0
2007-10-23 16:11:00,1.3786,1.37905,1.37851,1.37879,30800000.0
2007-10-23 16:12:00,1.37858,1.37905,1.37857,1.37896,31200000.0
2007-10-23 16:13:00,1.37906,1.37906,1.37883,1.37902,25800000.0
2007-10-23 16:14:00,1.37906,1.37933,1.37883,1.37933,53800000.0
2007-10-23 16:15:00,1.37928,1.37972,1.37918,1.37972,36200000.0
2007-10-23 16:16:00,1.37976,1.37985,1.37933,1.37953,49000000.0
2007-10-23 16:17:00,1.37957,1.37968,1.37916,1.37918,28100000.0
2007-10-23 16:18:00,1.37927,1.3793,1.37906,1.37921,28400000.0
2007-10-23 16:19:00,1.37923,1.37935,1.3791,1.37922,34600000.0
2007-10-23 16:20:00,1.37912,1.37929,1.37899,1.37914,60800000.0
2007-10-23 16:21:00,1.37934,1.3795,1.37906,1.37924,46400000.0
2007-10-23 16:22:00,1.37926,1.37963,1.37912,1.37963,41800000.0
2007-10-23 16:23:00,1.37992,1.37994,1.37977,1.37987,35600000.0
2007-10-23 16:24:00,1.37996,1.38002,1.37967,1.37976,27800000.0
2007-10-23 16:25:00,1.38006,1.38006,1.37922,1.3793,40200000.0
2007-10-23 16:26:00,1.37969,1.37969,1.37939,1.37939,57200000.0
2007-10-23 16:27:00,1.37944,1.37969,1.37941,1.37941,43600000.0
2007-10-23 16:28:00,1.37961,1.37961,1.37925,1.37935,38800000.0
2007-10-23 16:29:00,1.37943,1.37943,1.37917,1.37928,37400000.0
2007-10-23 16:30:00,1.3792,1.37948,1.37905,1.37946,55800001.0
2007-10-23 16:31:00,1.3796,1.37968,1.37948,1.37957,29900000.0
2007-10-23 16:32:00,1.37969,1.37969,1.37875,1.3791,47200000.0
2007-10-23 16:33:00,1.37929,1.37929,1.37907,1.37908,49400000.0
2007-10-23 16:34:00,1.37921,1.37924,1.37888,1.37905,48700000.0
2007-10-23 16:35:00,1.37886,1.37886,1.37855,1.37862,43500000.0
2007-10-23 16:36:00,1.37833,1.37876,1.37833,1.37874,32700000.0
2007-10-23 16:37:00,1.3787,1.37884,1.37836,1.37884,41600000.0
2007-10-23 16:38:00,1.37883,1.37907,1.37883,1.37895,54400000.0
2007-10-23 16:39:00,1.37895,1.37895,1.37875,1.37879,34000000.0
2007-10-23 16:40:00,1.37895,1.37895,1.3788,1.37889,42400000.0
2007-10-23 16:41:00,1.37903,1.37956,1.3787,1.37946,40600001.0
2007-10-23 16:42:00,1.37938,1.37963,1.37921,1.37921,56100000.0
2007-10-23 16:43:00,1.37914,1.37972,1.37913,1.37972,45800000.0
2007-10-23 16:44:00,1.37965,1.37973,1.3795,1.37953,47400000.0
2007-10-23 16:45:00,1.37928,1.37957,1.37899,1.37919,39600001.0
2007-10-23 16:46:00,1.37911,1.37967,1.37895,1.37967,46200000.0
2007-10-23 16:47:00,1.37977,1.37982,1.37926,1.37934,30000000.0
2007-10-23 16:48:00,1.3794,1.3794,1.37872,1.37883,48300000.0
2007-10-23 16:49:00,1.37893,1.37928,1.37875,1.37903,46400000.0
2007-10-23 16:50:00,1.37904,1.37904,1.37875,1.37876,35800000.0
2007-10-23 16:51:00,1.37863,1.37863,1.37806,1.37829,22000000.0
2007-10-23 16:52:00,1.37822,1.3787,1.37822,1.3787,61700000.0
2007-10-23 16:53:00,1.37878,1.37878,1.37826,1.37843,44600000.0
2007-10-23 16:54:00,1.37836,1.37846,1.3777,1.37778,37600000.0
2007-10-23 16:55:00,1.37787,1.37787,1.37736,1.37755,16200000.0
2007-10-23 16:56:00,1.37754,1.3776,1.37739,1.37753,40500000.0
2007-10-23 16:57:00,1.37733,1.37737,1.37698,1.37737,33100000.0
2007-10-23 16:58:00,1.3772,1.37735,1.37702,1.3771,32200000.0
2007-10-23 16:59:00,1.37756,1.37756,1.37678,1.37692,30600000.0
2007-10-23 17:00:00,1.3769,1.37703,1.37666,1.37703,52800001.0
2007-10-23 17:01:00,1.37685,1.37729,1.37675,1.37675,51600000.0
2007-10-23 17:02:00,1.37653,1.3767,1.37634,1.37652,41400001.0
2007-10-23 17:03:00,1.37653,1.37661,1.37636,1.3766,49500000.0
2007-10-23 17:04:00,1.37682,1.37701,1.3766,1.37693,35600000.0
2007-10-23 17:05:00,1.37724,1.37724,1.37671,1.37708,43900000.0
2007-10-23 17:06:00,1.37741,1.37775,1.3772,1.37775,27300000.0
2007-10-23 17:07:00,1.37806,1.37812,1.37744,1.37756,49100000.0
2007-10-23 17:08:00,1.3775,1.37779,1.37745,1.37764,35000000.0
2007-10-23 17:09:00,1.37769,1.37802,1.3775,1.37794,56600001.0
2007-10-23 17:10:00,1.37763,1.37776,1.37722,1.37749,36300000.0
2007-10-23 17:11:00,1.37718,1.37756,1.37686,1.37756,25600000.0
2007-10-23 17:12:00,1.37773,1.3782,1.37757,1.3782,35600000.0
2007-10-23 17:13:00,1.37797,1.37823,1.37787,1.37817,30200000.0
2007-10-23 17:14:00,1.37784,1.37835,1.3778,1.37812,48600000.0
2007-10-23 17:15:00,1.37822,1.37837,1.37792,1.37795,29200000.0
2007-10-23 17:16:00,1.37794,1.37805,1.37744,1.37744,30400000.0
2007-10-23 17:17:00,1.3774,1.37807,1.3774,1.37807,38700000.0
2007-10-23 17:18:00,1.37829,1.3784,1.37805,1.3784,49900000.0
2007-10-23 17:19:00,1.37826,1.37845,1.37812,1.37842,25000000.0
2007-10-23 17:20:00,1.37846,1.37846,1.37745,1.37758,48900000.0
2007-10-23 17:21:00,1.37778,1.37833,1.37778,1.37833,49800000.0
2007-10-23 17:22:00,1.37823,1.37868,1.37816,1.37862,44400000.0
2007-10-23 17:23:00,1.37839,1.37904,1.37839,1.37896,33000000.0
2007-10-23 17:24:00,1.37912,1.37933,1.37906,1.37932,23900000.0
2007-10-23 17:25:00,1.37907,1.37938,1.37907,1.37929,60800001.0
2007-10-23 17:26:00,1.37925,1.37949,1.37916,1.37932,32200000.0
2007-10-23 17:27:00,1.37964,1.37975,1.37943,1.37943,34000000.0
2007-10-23 17:28:00,1.38005,1.38027,1.37998,1.37998,45800000.0
2007-10-23 17:29:00,1.3799,1.37991,1.37926,1.37991,44200000.0
2007-10-23 17:30:00,1.37987,1.38003,1.37935,1.37935,42400000.0
2007-10-23 17:31:00,1.37924,1.37979,1.37924,1.37972,31200000.0
2007-10-23 17:32:00,1.3798,1.38023,1.3798,1.37992,20800000.0
2007-10-23 17:33:00,1.38004,1.38004,1.37988,1.37992,42600000.0
2007-10-23 17:34:00,1.37982,1.37999,1.37966,1.37999,43600000.0
2007-10-23 17:35:00,1.37984,1.38008,1.37967,1.37978,30200000.0
2007-10-23 17:36:00,1.3796,1.3796,1.37892,1.37899,64200000.0
2007-10-23 17:37:00,1.37905,1.37951,1.37871,1.37951,35400000.0
2007-10-23 17:38:00,1.37939,1.37962,1.37916,1.37916,47700000.0
2007-10-23 17:39:00,1.37936,1.37938,1.37918,1.3793,33900000.0
2007-10-23 17:40:00,1.37924,1.37936,1.3791,1.37932,90500000.0
2007-10-23 17:41:00,1.3793,1.3793,1.37881,1.37881,71000000.0
2007-10-23 17:42:00,1.37888,1.37939,1.37887,1.37925,42400000.0
2007-10-23 17:43:00,1.37931,1.37931,1.37877,1.37892,36900000.0
2007-10-23 17:44:00,1.37899,1.37899,1.37867,1.37867,45600000.0
2007-10-23 17:45:00,1.37873,1.37886,1.37855,1.37858,32800000.0
2007-10-23 17:46:00,1.37863,1.37882,1.37855,1.37866,56600000.0
2007-10-23 17:47:00,1.37881,1.37904,1.37866,1.37872,29000000.0
2007-10-23 17:48:00,1.37876,1.3788,1.37835,1.37866,34900000.0
2007-10-23 17:49:00,1.37886,1.37886,1.37817,1.37854,28000000.0
2007-10-23 17:50:00,1.37838,1.37862,1.37819,1.37862,38800000.0
2007-10-23 17:51:00,1.37864,1.3787,1.37831,1.37833,25600000.0
2007-10-23 17:52:00,1.37838,1.37844,1.37811,1.37811,22400000.0
2007-10-23 17:53:00,1.37804,1.37825,1.37795,1.37819,29100000.0
2007-10-23 17:54:00,1.37801,1.3785,1.37788,1.37839,36100000.0
2007-10-23 17:55:00,1.37836,1.37856,1.37784,1.37856,58100001.0
2007-10-23 17:56:00,1.37828,1.37851,1.37816,1.37834,35300000.0
2007-10-23 17:57:00,1.3783,1.37851,1.37781,1.37812,43600000.0
2007-10-23 17:58:00,1.37818,1.37829,1.37804,1.37829,34800000.0
2007-10-23 17:59:00,1.37797,1.37808,1.37764,1.37806,53100000.0
2007-10-23 18:00:00,1.37805,1.37805,1.3779,1.37798,55500000.0
2007-10-23 18:01:00,1.378,1.378,1.37762,1.37763,46100000.0
2007-10-23 18:02:00,1.37772,1.37772,1.37734,1.37748,54200001.0
2007-10-23 18:03:00,1.37735,1.37791,1.37729,1.37758,45400000.0
2007-10-23 18:04:00,1.37774,1.37774,1.37756,1.37762,30000000.0
2007-10-23 18:05:00,1.37783,1.37783,1.37743,1.37743,28200000.0
2007-10-23 18:06:00,1.37741,1.37772,1.37731,1.37751,76400000.0
2007-10-23 18:07:00,1.37777,1.37798,1.37777,1.37787,48700000.0
2007-10-23 18:08:00,1.3779,1.3779,1.3773,1.37738,38700000.0
2007-10-23 18:09:00,1.37732,1.37757,1.37732,1.37737,44700000.0
2007-10-23 18:10:00,1.37735,1.37767,1.37733,1.37742,25100000.0
2007-10-23 18:11:00,1.37729,1.37745,1.37686,1.37694,61500000.0
2007-10-23 18:12:00,1.37699,1.37727,1.37695,1.37723,39400000.0
2007-10-23 18:13:00,1.37736,1.37754,1.37715,1.37738,44500000.0
2007-10-23 18:14:00,1.37698,1.37768,1.37698,1.37748,26800000.0
2007-10-23 18:15:00,1.37742,1.37755,1.37736,1.37755,40000000.0
2007-10-23 18:16:00,1.37768,1.3777,1.37724,1.37724,28500000.0
2007-10-23 18:17:00,1.37728,1.37755,1.37699,1.37699,51700000.0
2007-10-23 18:18:00,1.37706,1.37722,1.37679,1.37709,40200000.0
2007-10-23 18:19:00,1.37716,1.3772,1.37699,1.37709,28000000.0
2007-10-23 18:20:00,1.37723,1.37749,1.3771,1.37727,25000000.0
2007-10-23 18:21:00,1.37696,1.37696,1.37671,1.37673,54000000.0
2007-10-23 18:22:00,1.37691,1.37701,1.37631,1.3764,32600000.0
2007-10-23 18:23:00,1.37637,1.37655,1.37637,1.37655,19400000.0
2007-10-23 18:24:00,1.37658,1.3769,1.37646,1.3769,32200000.0
2007-10-23 18:25:00,1.37707,1.37708,1.37635,1.37638,23600000.0
2007-10-23 18:26:00,1.37637,1.37651,1.37637,1.37638,25400000.0
2007-10-23 18:27:00,1.37637,1.37678,1.37626,1.37676,39600000.0
2007-10-23 18:28:00,1.3765,1.37675,1.37634,1.37668,58700000.0
2007-10-23 18:29:00,1.37656,1.37679,1.37635,1.37643,35600000.0
2007-10-23 18:30:00,1.37632,1.37643,1.37613,1.37641,34200000.0
2007-10-23 18:31:00,1.37647,1.37659,1.37638,1.3765,46500000.0
2007-10-23 18:32:00,1.3764,1.37666,1.37624,1.37661,25600000.0
2007-10-23 18:33:00,1.37656,1.37656,1.37616,1.37637,57600000.0
2007-10-23 18:34:00,1.3764,1.37658,1.37632,1.37656,30600000.0
2007-10-23 18:35:00,1.37648,1.37666,1.37619,1.37641,40400000.0
2007-10-23 18:36:00,1.37613,1.37628,1.37604,1.37604,42600000.0
2007-10-23 18:37:00,1.37619,1.37624,1.37607,1.37607,28000000.0
2007-10-23 18:38:00,1.37615,1.37638,1.37602,1.3762,22200000.0
2007-10-23 18:39:00,1.37606,1.37639,1.37606,1.37639,40000000.0
2007-10-23 18:40:00,1.37625,1.37637,1.37605,1.37609,32600000.0
2007-10-23 18:41:00,1.37615,1.37636,1.37615,1.37636,25400000.0
2007-10-23 18:42:00,1.37621,1.37637,1.37608,1.37637,49200000.0
2007-10-23 18:43:00,1.37636,1.3766,1.37609,1.37609,33800000.0
2007-10-23 18:44:00,1.37608,1.37608,1.37564,1.37564,44500000.0
2007-10-23 18:45:00,1.37578,1.37642,1.37578,1.37623,34300000.0
2007-10-23 18:46:00,1.37634,1.37636,1.37621,1.37628,31500000.0
2007-10-23 18:47:00,1.37656,1.3766,1.37643,1.37648,17000000.0
2007-10-23 18:48:00,1.37652,1.37687,1.37646,1.37651,47200000.0
2007-10-23 18:49:00,1.37644,1.37655,1.37623,1.37639,22600000.0
2007-10-23 18:50:00,1.37647,1.37689,1.37639,1.37668,42800000.0
2007-10-23 18:51:00,1.37658,1.37681,1.37653,1.37666,31600000.0
2007-10-23 18:52:00,1.37642,1.3767,1.37642,1.37651,42400000.0
2007-10-23 18:53:00,1.37654,1.37682,1.37654,1.37665,33800000.0
2007-10-23 18:54:00,1.37688,1.37698,1.37667,1.37683,26600000.0
2007-10-23 18:55:00,1.37668,1.3769,1.37656,1.3769,28000000.0
2007-10-23 18:56:00,1.37649,1.37691,1.37638,1.37638,36600000.0
2007-10-23 18:57:00,1.37665,1.37665,1.37656,1.37663,26200000.0
2007-10-23 18:58:00,1.37677,1.37697,1.37674,1.37683,33700000.0
2007-10-23 18:59:00,1.37693,1.37705,1.37653,1.37697,49300000.0
2007-10-23 19:00:00,1.37707,1.37725,1.37671,1.37706,22000000.0
2007-10-23 19:01:00,1.37728,1.37746,1.37715,1.37746,59200000.0
2007-10-23 19:02:00,1.3771,1.37717,1.37683,1.37696,20800000.0
2007-10-23 19:03:00,1.37658,1.3767,1.37634,1.37658,44400000.0
2007-10-23 19:04:00,1.37644,1.37644,1.37608,1.37634,52200000.0
2007-10-23 19:05:00,1.37637,1.37654,1.37623,1.37631,18200000.0
2007-10-23 19:06:00,1.37635,1.37643,1.37615,1.37643,39500000.0
2007-10-23 19:07:00,1.37624,1.37641,1.37601,1.37638,50300000.0
2007-10-23 19:08:00,1.37623,1.37647,1.37623,1.37644,41200000.0
2007-10-23 19:09:00,1.37641,1.37647,1.37634,1.37642,60800000.0
2007-10-23 19:10:00,1.37647,1.37652,1.37607,1.37607,44800000.0
2007-10-23 19:11:00,1.37637,1.37643,1.37625,1.37632,46200000.0
2007-10-23 19:12:00,1.37599,1.37641,1.37599,1.37641,30400000.0
2007-10-23 19:13:00,1.37638,1.37641,1.37625,1.37641,26200000.0
2007-10-23 19:14:00,1.3761,1.37644,1.3761,1.37621,34400000.0
2007-10-23 19:15:00,1.37624,1.37627,1.37596,1.37624,30600000.0
2007-10-23 19:16:00,1.37609,1.37638,1.37609,1.37629,39200000.0
2007-10-23 19:17:00,1.37629,1.37638,1.3761,1.37638,36200000.0
2007-10-23 19:18:00,1.37631,1.37633,1.37611,1.37627,21000000.0
2007-10-23 19:19:00,1.37638,1.37638,1.3759,1.37635,44800000.0
2007-10-23 19:20:00,1.37651,1.37667,1.37634,1.37662,42300000.0
2007-10-23 19:21:00,1.3764,1.37673,1.37635,1.37635,80700000.0
2007-10-23 19:22:00,1.37634,1.3765,1.37585,1.37585,33400000.0
2007-10-23 19:23:00,1.37578,1.37606,1.37554,1.3758,52000000.0
2007-10-23 19:24:00,1.37575,1.37616,1.37561,1.37614,39800000.0
2007-10-23 19:25:00,1.37633,1.37633,1.37596,1.37628,25600000.0
2007-10-23 19:26:00,1.37593,1.37618,1.37576,1.37599,47100000.0
2007-10-23 19:27:00,1.3759,1.37602,1.37561,1.3759,29000000.0
2007-10-23 19:28:00,1.37596,1.37607,1.37575,1.37589,25800000.0
2007-10-23 19:29:00,1.37572,1.37591,1.37541,1.37591,30000000.0
2007-10-23 19:30:00,1.37599,1.37599,1.37579,1.37582,53800000.0
2007-10-23 19:31:00,1.37589,1.37592,1.37578,1.37589,52400000.0
2007-10-23 19:32:00,1.37581,1.37587,1.37566,1.37575,63200002.0
2007-10-23 19:33:00,1.37573,1.37588,1.37553,1.37567,38700000.0
2007-10-23 19:34:00,1.37544,1.37566,1.37544,1.37552,42600000.0
2007-10-23 19:35:00,1.37549,1.37563,1.37519,1.37561,42800000.0
2007-10-23 19:36:00,1.37536,1.37553,1.37523,1.37535,32000000.0
2007-10-23 19:37:00,1.37555,1.3756,1.37532,1.37532,38800000.0
2007-10-23 19:38:00,1.37522,1.37558,1.37522,1.37529,36500000.0
2007-10-23 19:39:00,1.37537,1.37559,1.37525,1.37559,25400000.0
2007-10-23 19:40:00,1.37554,1.37555,1.37532,1.3755,53700000.0
2007-10-23 19:41:00,1.3756,1.37577,1.3754,1.37577,40000000.0
2007-10-23 19:42:00,1.37573,1.37602,1.37551,1.37602,55200001.0
2007-10-23 19:43:00,1.37579,1.37579,1.37535,1.37567,32500000.0
2007-10-23 19:44:00,1.37561,1.3758,1.37561,1.3758,37000000.0
2007-10-23 19:45:00,1.37575,1.37607,1.37575,1.37607,33800000.0
2007-10-23 19:46:00,1.37609,1.37612,1.37555,1.37555,27600000.0
2007-10-23 19:47:00,1.37585,1.37609,1.37581,1.37594,28600000.0
2007-10-23 19:48:00,1.376,1.37614,1.376,1.37612,49400001.0
2007-10-23 19:49:00,1.37622,1.37622,1.37598,1.37622,56400000.0
2007-10-23 19:50:00,1.37625,1.37625,1.37592,1.37602,41200000.0
2007-10-23 19:51:00,1.37588,1.37602,1.37586,1.37595,31500000.0
2007-10-23 19:52:00,1.37612,1.37612,1.37587,1.37595,49500001.0
2007-10-23 19:53:00,1.37597,1.37614,1.37578,1.37596,42000000.0
2007-10-23 19:54:00,1.37604,1.37608,1.37591,1.37594,35200000.0
2007-10-23 19:55:00,1.37595,1.37611,1.37585,1.37589,26800000.0
2007-10-23 19:56:00,1.37596,1.37612,1.3758,1.37598,45400001.0
2007-10-23 19:57:00,1.37592,1.37597,1.37564,1.37574,31700000.0
2007-10-23 19:58:00,1.37555,1.37582,1.37555,1.37577,24800000.0
2007-10-23 19:59:00,1.37577,1.37587,1.37555,1.37555,27600000.0
2007-10-23 20:00:00,1.37544,1.3756,1.37519,1.37519,32200000.0
2007-10-23 20:01:00,1.37561,1.37572,1.37547,1.37547,34400000.0
2007-10-23 20:02:00,1.37549,1.37549,1.37522,1.37529,29400000.0
2007-10-23 20:03:00,1.37535,1.37535,1.37506,1.37525,25800000.0
2007-10-23 20:04:00,1.37522,1.37522,1.37466,1.375,48500000.0
2007-10-23 20:05:00,1.37478,1.37504,1.37477,1.37479,30600000.0
2007-10-23 20:06:00,1.37501,1.37533,1.37501,1.37516,23000000.0
2007-10-23 20:07:00,1.37509,1.37525,1.37496,1.37524,32600000.0
2007-10-23 20:08:00,1.37534,1.37534,1.3748,1.3751,25600000.0
2007-10-23 20:09:00,1.37522,1.37533,1.37517,1.37531,32900000.0
2007-10-23 20:10:00,1.37506,1.37557,1.37506,1.37537,51800000.0
2007-10-23 20:11:00,1.37535,1.37536,1.37514,1.37522,35000001.0
2007-10-23 20:12:00,1.37514,1.37514,1.37388,1.37472,28000000.0
2007-10-23 20:13:00,1.37482,1.37503,1.37464,1.37493,21000000.0
2007-10-23 20:14:00,1.3749,1.37524,1.37451,1.37514,47000000.0
2007-10-23 20:15:00,1.37521,1.37526,1.3751,1.37525,23400000.0
2007-10-23 20:16:00,1.37522,1.37522,1.3749,1.37504,47200000.0
2007-10-23 20:17:00,1.37494,1.37494,1.37439,1.37469,77500000.0
2007-10-23 20:18:00,1.37479,1.37496,1.37461,1.37496,38000000.0
2007-10-23 20:19:00,1.37502,1.37502,1.37478,1.37488,53900000.0
2007-10-23 20:20:00,1.37485,1.37485,1.37431,1.37431,25600000.0
2007-10-23 20:21:00,1.37439,1.37464,1.37429,1.37429,48500000.0
2007-10-23 20:22:00,1.37425,1.37431,1.3741,1.37428,29800000.0
2007-10-23 20:23:00,1.37429,1.37441,1.37401,1.3743,49400000.0
2007-10-23 20:24:00,1.37433,1.37433,1.37407,1.37412,35200000.0
2007-10-23 20:25:00,1.37436,1.37458,1.37406,1.37448,50300000.0
2007-10-23 20:26:00,1.37436,1.37488,1.37436,1.37478,29200000.0
2007-10-23 20:27:00,1.37497,1.37506,1.37452,1.37452,52500000.0
2007-10-23 20:28:00,1.37474,1.37487,1.37449,1.37472,30400000.0
2007-10-23 20:29:00,1.37482,1.37487,1.37442,1.37483,59200000.0
2007-10-23 20:30:00,1.37477,1.37481,1.37456,1.37481,25600000.0
2007-10-23 20:31:00,1.37485,1.37496,1.37456,1.37476,28000000.0
2007-10-23 20:32:00,1.37472,1.375,1.3745,1.375,27200000.0
2007-10-23 20:33:00,1.37508,1.37508,1.37482,1.37491,27800000.0
2007-10-23 20:34:00,1.37482,1.37501,1.37478,1.37489,50500000.0
2007-10-23 20:35:00,1.37475,1.37489,1.37464,1.37478,46600000.0
2007-10-23 20:36:00,1.37495,1.37518,1.37482,1.37507,54400000.0
2007-10-23 20:37:00,1.37505,1.3752,1.37484,1.37501,52500000.0
2007-10-23 20:38:00,1.37517,1.37535,1.37507,1.37522,19600000.0
2007-10-23 20:39:00,1.37515,1.3753,1.37495,1.37511,40500000.0
2007-10-23 20:40:00,1.37518,1.37543,1.37508,1.37514,45500000.0
2007-10-23 20:41:00,1.3752,1.37532,1.37494,1.37516,52600000.0
2007-10-23 20:42:00,1.37502,1.37512,1.37471,1.37512,31000000.0
2007-10-23 20:43:00,1.37525,1.37525,1.37493,1.37493,30400000.0
2007-10-23 20:44:00,1.37523,1.37539,1.37504,1.3752,48600000.0
2007-10-23 20:45:00,1.37515,1.37545,1.37515,1.37544,52000000.0
2007-10-23 20:46:00,1.37564,1.37587,1.37564,1.37582,33600000.0
2007-10-23 20:47:00,1.37552,1.37588,1.37544,1.37569,44800000.0
2007-10-23 20:48:00,1.37543,1.3757,1.37529,1.37551,36600000.0
2007-10-23 20:49:00,1.37554,1.37608,1.37554,1.37608,40600000.0
2007-10-23 20:50:00,1.37608,1.37608,1.3759,1.376,37200000.0
2007-10-23 20:51:00,1.37581,1.37601,1.37577,1.37585,25600000.0
2007-10-23 20:52:00,1.376,1.37619,1.376,1.37616,23200000.0
2007-10-23 20:53:00,1.3764,1.37649,1.37623,1.37632,42600000.0
2007-10-23 20:54:00,1.37611,1.3765,1.37611,1.37635,47200000.0
2007-10-23 20:55:00,1.37644,1.37688,1.37637,1.37688,25800000.0
2007-10-23 20:56:00,1.37669,1.37669,1.37649,1.37658,30800000.0
2007-10-23 20:57:00,1.37634,1.37677,1.37634,1.37661,45600000.0
2007-10-23 20:58:00,1.3767,1.37684,1.37661,1.37677,34600000.0
2007-10-23 20:59:00,1.3768,1.37706,1.3768,1.37702,67500001.0
2007-10-23 21:00:00,1.37697,1.37733,1.37686,1.37729,24800000.0
2007-10-23 21:01:00,1.37734,1.37734,1.37639,1.37639,33000000.0
2007-10-23 21:02:00,1.37694,1.37718,1.37661,1.37707,64300000.0
2007-10-23 21:03:00,1.37695,1.37713,1.37694,1.37694,38800000.0
2007-10-23 21:04:00,1.37686,1.37686,1.37657,1.37684,14600000.0
2007-10-23 21:05:00,1.37671,1.37693,1.37655,1.37676,45400001.0
2007-10-23 21:06:00,1.37678,1.37689,1.37659,1.37689,29700000.0
2007-10-23 21:07:00,1.377,1.377,1.3767,1.37685,21000000.0
2007-10-23 21:08:00,1.37682,1.37692,1.37673,1.37692,52400000.0
2007-10-23 21:09:00,1.37697,1.37701,1.37672,1.37694,34400000.0
2007-10-23 21:10:00,1.37703,1.37717,1.3769,1.37698,30000000.0
2007-10-23 21:11:00,1.37705,1.37726,1.37677,1.37709,28400000.0
2007-10-23 21:12:00,1.37719,1.37725,1.37699,1.37708,42200000.0
2007-10-23 21:13:00,1.37687,1.37701,1.3767,1.3767,55100000.0
2007-10-23 21:14:00,1.37667,1.37698,1.37656,1.37682,53700000.0
2007-10-23 21:15:00,1.37695,1.37702,1.37684,1.37695,38000000.0
2007-10-23 21:16:00,1.37686,1.37697,1.37662,1.37672,40400000.0
2007-10-23 21:17:00,1.37633,1.37642,1.37606,1.37606,30600000.0
2007-10-23 21:18:00,1.3766,1.3766,1.37584,1.37595,24400000.0
2007-10-23 21:19:00,1.37597,1.37615,1.37592,1.37592,37600000.0
2007-10-23 21:20:00,1.37605,1.37677,1.37605,1.37663,45600000.0
2007-10-23 21:21:00,1.37655,1.37682,1.37655,1.37674,40800000.0
2007-10-23 21:22:00,1.37648,1.37699,1.37648,1.37678,39800000.0
2007-10-23 21:23:00,1.37661,1.37663,1.3762,1.3762,38800000.0
2007-10-23 21:24:00,1.37643,1.37677,1.37629,1.3765,37800000.0
2007-10-23 21:25:00,1.37648,1.37664,1.37618,1.37618,39800000.0
2007-10-23 21:26:00,1.37649,1.37681,1.37648,1.37657,20800000.0
2007-10-23 21:27:00,1.37666,1.37674,1.3765,1.37674,29600000.0
2007-10-23 21:28:00,1.37655,1.37672,1.37651,1.37665,43500000.0
2007-10-23 21:29:00,1.3766,1.37674,1.37635,1.37674,31200000.0
2007-10-23 21:30:00,1.37664,1.37677,1.37661,1.37672,25600000.0
2007-10-23 21:31:00,1.37671,1.37689,1.37666,1.37686,35200000.0
2007-10-23 21:32:00,1.3769,1.37694,1.37675,1.37688,25200000.0
2007-10-23 21:33:00,1.377,1.37718,1.37687,1.37705,27200000.0
2007-10-23 21:34:00,1.37685,1.37721,1.37682,1.37708,32800000.0
2007-10-23 21:35:00,1.37703,1.37703,1.37664,1.37694,32800000.0
2007-10-23 21:36:00,1.37704,1.37706,1.37664,1.37706,27600000.0
2007-10-23 21:37:00,1.3771,1.3771,1.37695,1.37708,25800000.0
2007-10-23 21:38:00,1.37705,1.37706,1.37693,1.37703,43400000.0
2007-10-23 21:39:00,1.37682,1.37706,1.37682,1.37682,45200000.0
2007-10-23 21:40:00,1.37662,1.37683,1.37662,1.37683,30600000.0
2007-10-23 21:41:00,1.37677,1.37677,1.37649,1.37652,38400000.0
2007-10-23 21:42:00,1.37663,1.37681,1.37654,1.37654,23400000.0
2007-10-23 21:43:00,1.37677,1.37699,1.37658,1.37699,31200000.0
2007-10-23 21:44:00,1.37685,1.37691,1.37662,1.37666,31500000.0
2007-10-23 21:45:00,1.3766,1.37681,1.37625,1.37681,42000000.0
2007-10-23 21:46:00,1.3767,1.37696,1.37657,1.37679,49600000.0
2007-10-23 21:47:00,1.37663,1.37691,1.37663,1.37675,40100000.0
2007-10-23 21:48:00,1.37687,1.37719,1.37682,1.37682,37000000.0
2007-10-23 21:49:00,1.37679,1.37684,1.37668,1.37673,18200000.0
2007-10-23 21:50:00,1.37652,1.37672,1.37652,1.37672,23300000.0
2007-10-23 21:51:00,1.37685,1.37711,1.37682,1.37685,40600000.0
2007-10-23 21:52:00,1.37684,1.3771,1.37681,1.37701,35800000.0
2007-10-23 21:53:00,1.37696,1.37712,1.37694,1.37694,30800000.0
2007-10-23 21:54:00,1.37687,1.37714,1.37683,1.37697,36400000.0
2007-10-23 21:55:00,1.37692,1.37692,1.37644,1.37679,45000000.0
2007-10-23 21:56:00,1.37684,1.37692,1.37647,1.37662,38800000.0
2007-10-23 21:57:00,1.37673,1.37673,1.37635,1.3767,40900000.0
2007-10-23 21:58:00,1.37666,1.37702,1.37666,1.37688,39200000.0
2007-10-23 21:59:00,1.3769,1.37703,1.37659,1.37679,30000000.0
2007-10-23 22:00:00,1.3769,1.37697,1.37686,1.37689,43400000.0
2007-10-23 22:01:00,1.37682,1.37716,1.37682,1.37695,42200000.0
2007-10-23 22:02:00,1.37684,1.3771,1.37684,1.37686,23400000.0
2007-10-23 22:03:00,1.37713,1.37714,1.37683,1.37714,23000000.0
2007-10-23 22:04:00,1.37715,1.3773,1.37703,1.37714,28400000.0
2007-10-23 22:05:00,1.37708,1.37715,1.37691,1.37711,44000000.0
2007-10-23 22:06:00,1.37719,1.37719,1.37673,1.37691,36800000.0
2007-10-23 22:07:00,1.37674,1.37719,1.37674,1.37709,27200000.0
2007-10-23 22:08:00,1.37695,1.37733,1.37695,1.37732,32200001.0
2007-10-23 22:09:00,1.37707,1.37728,1.37678,1.37709,31800000.0
2007-10-23 22:10:00,1.37704,1.37727,1.37693,1.37727,53800000.0
2007-10-23 22:11:00,1.37729,1.37729,1.37704,1.3771,25600000.0
2007-10-23 22:12:00,1.37722,1.37722,1.37694,1.37706,35000000.0
2007-10-23 22:13:00,1.37711,1.37737,1.37711,1.3773,21400000.0
2007-10-23 22:14:00,1.37717,1.3775,1.3771,1.3771,41000000.0
2007-10-23 22:15:00,1.37731,1.37734,1.37704,1.37713,42600000.0
2007-10-23 22:16:00,1.37703,1.37722,1.37698,1.37698,32600000.0
2007-10-23 22:17:00,1.37723,1.37723,1.37697,1.37711,29000000.0
2007-10-23 22:18:00,1.37701,1.37701,1.37661,1.37691,39400000.0
2007-10-23 22:19:00,1.37673,1.37697,1.37673,1.37691,36500000.0
2007-10-23 22:20:00,1.37701,1.37705,1.37657,1.37681,39200000.0
2007-10-23 22:21:00,1.37688,1.37711,1.37687,1.37691,33600000.0
2007-10-23 22:22:00,1.37703,1.37703,1.37664,1.37682,37000000.0
2007-10-23 22:23:00,1.37672,1.37714,1.37672,1.37708,28500000.0
2007-10-23 22:24:00,1.37724,1.37737,1.37701,1.37737,27800000.0
2007-10-23 22:25:00,1.37724,1.37735,1.37716,1.37722,37000000.0
2007-10-23 22:26:00,1.37708,1.37751,1.37708,1.37749,33200000.0
2007-10-23 22:27:00,1.37726,1.37741,1.3769,1.37737,43200000.0
2007-10-23 22:28:00,1.37727,1.3777,1.37721,1.37756,49400000.0
2007-10-23 22:29:00,1.37763,1.37774,1.37755,1.37773,42800000.0
2007-10-23 22:30:00,1.3776,1.37762,1.37737,1.37751,37200000.0
2007-10-23 22:31:00,1.3777,1.3777,1.37692,1.37748,31700000.0
2007-10-23 22:32:00,1.37725,1.37744,1.37716,1.37734,45800001.0
2007-10-23 22:33:00,1.37742,1.37759,1.37738,1.37743,41200000.0
2007-10-23 22:34:00,1.37742,1.37756,1.37705,1.37732,43600000.0
2007-10-23 22:35:00,1.37753,1.3776,1.37744,1.37746,52400000.0
2007-10-23 22:36:00,1.37764,1.37786,1.37712,1.37712,34000000.0
2007-10-23 22:37:00,1.37759,1.37762,1.37728,1.37753,39400000.0
2007-10-23 22:38:00,1.37748,1.37763,1.37743,1.37755,23000000.0
2007-10-23 22:39:00,1.37751,1.37759,1.37733,1.37756,41600000.0
2007-10-23 22:40:00,1.37752,1.3777,1.37729,1.37729,54400000.0
2007-10-23 22:41:00,1.3775,1.37774,1.3775,1.37768,29600000.0
2007-10-23 22:42:00,1.37786,1.37798,1.37769,1.37776,30400000.0
2007-10-23 22:43:00,1.37803,1.37813,1.37794,1.37796,42100000.0
2007-10-23 22:44:00,1.37778,1.37778,1.3774,1.37774,26800000.0
2007-10-23 22:45:00,1.37773,1.37777,1.37735,1.37777,23600000.0
2007-10-23 22:46:00,1.37785,1.37797,1.37775,1.3778,42400001.0
2007-10-23 22:47:00,1.37787,1.37787,1.37757,1.37779,44200000.0
2007-10-23 22:48:00,1.37768,1.37815,1.37768,1.37812,43300001.0
2007-10-23 22:49:00,1.37801,1.37816,1.37764,1.37795,25400000.0
2007-10-23 22:50:00,1.37801,1.37845,1.37799,1.37835,55700000.0
2007-10-23 22:51:00,1.37821,1.37826,1.37809,1.3782,43900000.0
2007-10-23 22:52:00,1.37801,1.37801,1.37768,1.37796,25200000.0
2007-10-23 22:53:00,1.37809,1.3782,1.37784,1.37802,36800000.0
2007-10-23 22:54:00,1.37806,1.37818,1.37797,1.3781,30600000.0
2007-10-23 22:55:00,1.37832,1.37832,1.37812,1.37812,24600000.0
2007-10-23 22:56:00,1.37827,1.37837,1.37812,1.37837,29100000.0
2007-10-23 22:57:00,1.37811,1.37811,1.37761,1.37766,37000000.0
2007-10-23 22:58:00,1.37798,1.37808,1.3778,1.37781,25300000.0
2007-10-23 22:59:00,1.378,1.37806,1.37769,1.37795,40600000.0
2007-10-23 23:00:00,1.37776,1.37795,1.37772,1.37785,18600000.0
2007-10-23 23:01:00,1.37788,1.37795,1.37755,1.37795,49400000.0
2007-10-23 23:02:00,1.3773,1.37733,1.3772,1.37733,26800000.0
2007-10-23 23:03:00,1.37738,1.37771,1.37718,1.37769,36800000.0
2007-10-23 23:04:00,1.3779,1.37806,1.3779,1.37793,21400000.0
2007-10-23 23:05:00,1.37768,1.37779,1.37745,1.37754,35400000.0
2007-10-23 23:06:00,1.37741,1.37754,1.37736,1.37749,37600000.0
2007-10-23 23:07:00,1.3773,1.37761,1.3773,1.37749,29800000.0
2007-10-23 23:08:00,1.37745,1.37757,1.37716,1.37757,39300000.0
2007-10-23 23:09:00,1.3776,1.37788,1.37754,1.3777,34000000.0
2007-10-23 23:10:00,1.37767,1.37783,1.37743,1.37748,58500000.0
2007-10-23 23:11:00,1.3776,1.3776,1.37738,1.37742,33600000.0
2007-10-23 23:12:00,1.37766,1.37766,1.37724,1.37758,47200001.0
2007-10-23 23:13:00,1.37684,1.3776,1.37684,1.37747,38700000.0
2007-10-23 23:14:00,1.37752,1.37752,1.37718,1.3773,36100000.0
2007-10-23 23:15:00,1.37731,1.37746,1.37679,1.37739,61000000.0
2007-10-23 23:16:00,1.37741,1.37766,1.37741,1.37753,46900000.0
2007-10-23 23:17:00,1.37764,1.37788,1.37764,1.37785,45500000.0
2007-10-23 23:18:00,1.37743,1.37743,1.37702,1.37726,52200000.0
2007-10-23 23:19:00,1.3773,1.37753,1.37717,1.37738,58600000.0
2007-10-23 23:20:00,1.37758,1.37765,1.37719,1.37753,42800000.0
2007-10-23 23:21:00,1.37762,1.37762,1.3773,1.3773,39500000.0
2007-10-23 23:22:00,1.37727,1.37734,1.37694,1.37713,49600000.0
2007-10-23 23:23:00,1.37702,1.37751,1.37702,1.37751,43300000.0
2007-10-23 23:24:00,1.37717,1.37717,1.37617,1.37617,30600000.0
2007-10-23 23:25:00,1.37627,1.37627,1.376,1.37615,39000000.0
2007-10-23 23:26:00,1.37638,1.37685,1.3763,1.37685,30600000.0
2007-10-23 23:27:00,1.37672,1.37699,1.3767,1.37691,30400000.0
2007-10-23 23:28:00,1.37691,1.37705,1.37665,1.37678,43500000.0
2007-10-23 23:29:00,1.37685,1.37707,1.37667,1.37667,41200000.0
2007-10-23 23:30:00,1.37689,1.37693,1.37647,1.37693,39000000.0
2007-10-23 23:31:00,1.37713,1.37713,1.3763,1.37694,29600000.0
2007-10-23 23:32:00,1.37676,1.37739,1.37676,1.37704,28000000.0
2007-10-23 23:33:00,1.37688,1.37702,1.37688,1.37695,40600000.0
2007-10-23 23:34:00,1.37673,1.37702,1.37671,1.37702,64400000.0
2007-10-23 23:35:00,1.37702,1.37723,1.37702,1.37717,18800000.0
2007-10-23 23:36:00,1.37741,1.37749,1.37727,1.37727,44000000.0
2007-10-23 23:37:00,1.37728,1.37732,1.37709,1.37709,17200000.0
2007-10-23 23:38:00,1.3772,1.37736,1.3772,1.37735,37200000.0
2007-10-23 23:39:00,1.37719,1.37727,1.37708,1.37712,36000000.0
2007-10-23 23:40:00,1.37751,1.37751,1.37726,1.37726,30800000.0
2007-10-23 23:41:00,1.37746,1.37746,1.37701,1.37701,26200000.0
2007-10-23 23:42:00,1.37738,1.37738,1.37706,1.37722,28000000.0
2007-10-23 23:43:00,1.37715,1.3772,1.37666,1.37716,31300000.0
2007-10-23 23:44:00,1.37734,1.37755,1.37723,1.3775,55000000.0
2007-10-23 23:45:00,1.37746,1.37768,1.37718,1.37747,43200000.0
2007-10-23 23:46:00,1.37766,1.37766,1.37698,1.37753,50000000.0
2007-10-23 23:47:00,1.37757,1.37757,1.37726,1.3775,52500000.0
2007-10-23 23:48:00,1.3776,1.3776,1.37738,1.37748,44600000.0
2007-10-23 23:49:00,1.37761,1.37761,1.37701,1.37703,31600000.0
2007-10-23 23:50:00,1.3771,1.37719,1.37689,1.37713,34600000.0
2007-10-23 23:51:00,1.37722,1.37723,1.37692,1.3771,32200000.0
2007-10-23 23:52:00,1.37702,1.37702,1.37648,1.37677,49100001.0
2007-10-23 23:53:00,1.37686,1.37686,1.37635,1.37667,27600000.0
2007-10-23 23:54:00,1.37677,1.37689,1.37608,1.37608,18200000.0
2007-10-23 23:55:00,1.37643,1.37643,1.37618,1.37626,35700000.0
2007-10-23 23:56:00,1.37646,1.37651,1.37618,1.37638,45500000.0
2007-10-23 23:57:00,1.37672,1.37677,1.37661,1.37677,23200000.0
2007-10-23 23:58:00,1.37679,1.37685,1.37645,1.37656,27800000.0
2007-10-23 23:59:00,1.37679,1.37699,1.37663,1.37677,35000000.0
2007-10-24 00:00:00,1.37685,1.37725,1.37685,1.3771,40400000.0
2007-10-24 00:01:00,1.37699,1.37723,1.37699,1.37708,36700000.0
2007-10-24 00:02:00,1.37707,1.37717,1.37668,1.37706,35600000.0
2007-10-24 00:03:00,1.37689,1.37701,1.37679,1.37681,36900000.0
2007-10-24 00:04:00,1.37679,1.37688,1.37669,1.37678,24600000.0
2007-10-24 00:05:00,1.37671,1.37687,1.37657,1.37671,34000000.0
2007-10-24 00:06:00,1.37658,1.37684,1.37658,1.37684,39400001.0
2007-10-24 00:07:00,1.37708,1.37714,1.37684,1.37699,17200000.0
2007-10-24 00:08:00,1.37717,1.37745,1.37693,1.37745,58000001.0
2007-10-24 00:09:00,1.37736,1.37745,1.37709,1.3774,70200001.0
2007-10-24 00:10:00,1.37756,1.37756,1.37727,1.37727,24800000.0
2007-10-24 00:11:00,1.37743,1.37767,1.37708,1.37708,33200000.0
2007-10-24 00:12:00,1.37757,1.37757,1.37719,1.37723,28000000.0
2007-10-24 00:13:00,1.37742,1.37755,1.37705,1.37755,35200000.0
2007-10-24 00:14:00,1.37764,1.37779,1.37737,1.37768,32800000.0
2007-10-24 00:15:00,1.37746,1.37769,1.37746,1.37753,20400000.0
2007-10-24 00:16:00,1.37765,1.37765,1.37742,1.37751,37400000.0
2007-10-24 00:17:00,1.3776,1.37784,1.37749,1.37777,30400000.0
2007-10-24 00:18:00,1.37792,1.37797,1.37771,1.37776,32700000.0
2007-10-24 00:19:00,1.37796,1.37803,1.3777,1.37803,20400000.0
2007-10-24 00:20:00,1.37806,1.37806,1.37753,1.3779,54800000.0
2007-10-24 00:21:00,1.378,1.37809,1.37783,1.37788,23400000.0
2007-10-24 00:22:00,1.37799,1.37816,1.37778,1.37778,38000000.0
2007-10-24 00:23:00,1.37793,1.37808,1.37742,1.37774,39400000.0
2007-10-24 00:24:00,1.37796,1.37821,1.3779,1.37791,25600000.0
2007-10-24 00:25:00,1.37776,1.37793,1.37758,1.37783,57100000.0
2007-10-24 00:26:00,1.3779,1.37794,1.37767,1.37772,27800000.0
2007-10-24 00:27:00,1.37762,1.37772,1.37747,1.37771,25600000.0
2007-10-24 00:28:00,1.37771,1.37782,1.37744,1.37762,71400001.0
2007-10-24 00:29:00,1.37763,1.37782,1.37754,1.37779,32800000.0
2007-10-24 00:30:00,1.3776,1.37797,1.3776,1.37786,33000000.0
2007-10-24 00:31:00,1.37776,1.37783,1.3777,1.3777,21700000.0
2007-10-24 00:32:00,1.37756,1.37771,1.37742,1.37742,39100000.0
2007-10-24 00:33:00,1.37757,1.37757,1.37723,1.37742,29200000.0
2007-10-24 00:34:00,1.37759,1.37764,1.37738,1.37747,25600000.0
2007-10-24 00:35:00,1.3778,1.3778,1.37742,1.3778,24600000.0
2007-10-24 00:36:00,1.37791,1.37795,1.37766,1.37795,14200000.0
2007-10-24 00:37:00,1.37829,1.37829,1.37818,1.37825,16000000.0
2007-10-24 00:38:00,1.3782,1.37842,1.37812,1.37812,47000000.0
2007-10-24 00:39:00,1.37815,1.37832,1.37796,1.37806,51700000.0
2007-10-24 00:40:00,1.37846,1.37874,1.3784,1.3784,28000000.0
2007-10-24 00:41:00,1.37836,1.37836,1.37795,1.37813,33000000.0
2007-10-24 00:42:00,1.37811,1.37829,1.37811,1.37829,47800000.0
2007-10-24 00:43:00,1.37813,1.37841,1.37789,1.37841,36600000.0
2007-10-24 00:44:00,1.37847,1.37847,1.37823,1.37838,30400000.0
2007-10-24 00:45:00,1.37833,1.3786,1.37821,1.37826,58700000.0
2007-10-24 00:46:00,1.37843,1.3787,1.37837,1.3787,34600000.0
2007-10-24 00:47:00,1.37861,1.37863,1.37806,1.37807,38600000.0
2007-10-24 00:48:00,1.37771,1.37822,1.37771,1.37799,34500000.0
2007-10-24 00:49:00,1.37811,1.37826,1.37794,1.37814,51300000.0
2007-10-24 00:50:00,1.37799,1.37819,1.37773,1.37812,23400000.0
2007-10-24 00:51:00,1.37782,1.37804,1.37773,1.37804,37700000.0
2007-10-24 00:52:00,1.37802,1.37823,1.37792,1.37818,36400000.0
2007-10-24 00:53:00,1.37795,1.37857,1.37795,1.37857,56400000.0
2007-10-24 00:54:00,1.37815,1.37857,1.37815,1.37843,35600000.0
2007-10-24 00:55:00,1.37787,1.37838,1.37787,1.37837,30600000.0
2007-10-24 00:56:00,1.37819,1.37822,1.37789,1.37819,40600000.0
2007-10-24 00:57:00,1.37819,1.37828,1.37802,1.37802,37800000.0
2007-10-24 00:58:00,1.37818,1.37818,1.37791,1.37802,38500000.0
2007-10-24 00:59:00,1.37809,1.37809,1.37801,1.37804,36100000.0
2007-10-24 01:00:00,1.37805,1.37805,1.37781,1.37788,34000000.0
2007-10-24 01:01:00,1.37784,1.37785,1.37757,1.37785,32000000.0
2007-10-24 01:02:00,1.37785,1.37791,1.37747,1.37747,65400001.0
2007-10-24 01:03:00,1.37782,1.37822,1.37757,1.37822,38000000.0
2007-10-24 01:04:00,1.37823,1.37823,1.37807,1.37812,28800000.0
2007-10-24 01:05:00,1.37819,1.37825,1.37808,1.37824,34600000.0
2007-10-24 01:06:00,1.37839,1.37851,1.37815,1.37849,47200000.0
2007-10-24 01:07:00,1.37851,1.37851,1.37807,1.37826,38200000.0
2007-10-24 01:08:00,1.37829,1.37833,1.37792,1.37792,36500000.0
2007-10-24 01:09:00,1.37845,1.37857,1.37835,1.37852,21200000.0
2007-10-24 01:10:00,1.37837,1.37858,1.37818,1.37836,36400000.0
2007-10-24 01:11:00,1.37826,1.37842,1.37826,1.37839,46900000.0
2007-10-24 01:12:00,1.37824,1.37844,1.37798,1.37833,24600000.0
2007-10-24 01:13:00,1.37844,1.37846,1.3781,1.37846,33800000.0
2007-10-24 01:14:00,1.37832,1.37851,1.37799,1.37819,42600000.0
2007-10-24 01:15:00,1.37827,1.37839,1.37802,1.37839,34800001.0
2007-10-24 01:16:00,1.37843,1.37857,1.37826,1.37843,49100000.0
2007-10-24 01:17:00,1.37855,1.3786,1.3782,1.3786,43500000.0
2007-10-24 01:18:00,1.37852,1.37852,1.37807,1.37841,15000000.0
2007-10-24 01:19:00,1.37832,1.37856,1.3783,1.37846,38700000.0
2007-10-24 01:20:00,1.37838,1.37838,1.37773,1.37828,22000000.0
2007-10-24 01:21:00,1.37816,1.37838,1.37814,1.37836,44800001.0
2007-10-24 01:22:00,1.37841,1.37841,1.37805,1.37831,38700000.0
2007-10-24 01:23:00,1.3782,1.37837,1.37812,1.37812,55600000.0
2007-10-24 01:24:00,1.37844,1.37854,1.37824,1.37834,23400000.0
2007-10-24 01:25:00,1.3783,1.37854,1.37814,1.37845,60600001.0
2007-10-24 01:26:00,1.37827,1.37852,1.37821,1.37836,30200000.0
2007-10-24 01:27:00,1.37826,1.37828,1.37807,1.37828,24000000.0
2007-10-24 01:28:00,1.37815,1.37832,1.37795,1.37808,37400000.0
2007-10-24 01:29:00,1.37804,1.37804,1.37788,1.37802,18400000.0
2007-10-24 01:30:00,1.37796,1.37796,1.37742,1.37784,45000000.0
2007-10-24 01:31:00,1.37795,1.37815,1.37783,1.37794,46600000.0
2007-10-24 01:32:00,1.37786,1.37808,1.37778,1.37798,33000000.0
2007-10-24 01:33:00,1.37798,1.37812,1.3779,1.3781,25700000.0
2007-10-24 01:34:00,1.37808,1.37816,1.37767,1.37816,43600000.0
2007-10-24 01:35:00,1.37817,1.37817,1.37759,1.37759,44400000.0
2007-10-24 01:36:00,1.37791,1.37791,1.37783,1.37784,31400000.0
2007-10-24 01:37:00,1.37789,1.37808,1.37754,1.37808,26800000.0
2007-10-24 01:38:00,1.37826,1.37835,1.37803,1.37803,28000000.0
2007-10-24 01:39:00,1.37809,1.3782,1.37779,1.37813,58800000.0
2007-10-24 01:40:00,1.37804,1.3782,1.37794,1.37794,36500000.0
2007-10-24 01:41:00,1.37785,1.37816,1.37783,1.37793,49600000.0
2007-10-24 01:42:00,1.37789,1.37789,1.3774,1.37763,38700000.0
2007-10-24 01:43:00,1.37743,1.37757,1.37728,1.37756,45900000.0
2007-10-24 01:44:00,1.37753,1.37753,1.37711,1.37732,40000000.0
2007-10-24 01:45:00,1.37734,1.37747,1.37721,1.37747,49400000.0
2007-10-24 01:46:00,1.37745,1.37763,1.37734,1.37747,28000000.0
2007-10-24 01:47:00,1.37747,1.37777,1.37736,1.37736,21600000.0
2007-10-24 01:48:00,1.37747,1.37768,1.37719,1.37719,36200000.0
2007-10-24 01:49:00,1.37754,1.37776,1.37707,1.37757,29800000.0
2007-10-24 01:50:00,1.37763,1.37795,1.37733,1.37793,32700000.0
2007-10-24 01:51:00,1.37771,1.37776,1.37761,1.37763,17600000.0
2007-10-24 01:52:00,1.37781,1.37781,1.37746,1.37746,25600000.0
2007-10-24 01:53:00,1.37752,1.3777,1.37737,1.37763,56600000.0
2007-10-24 01:54:00,1.37763,1.37776,1.37753,1.37753,31600000.0
2007-10-24 01:55:00,1.37757,1.37777,1.37751,1.37751,37400000.0
2007-10-24 01:56:00,1.37742,1.3776,1.37725,1.3774,43800000.0
2007-10-24 01:57:00,1.37739,1.37749,1.37729,1.37732,55500000.0
2007-10-24 01:58:00,1.37728,1.37736,1.37701,1.37703,34200001.0
2007-10-24 01:59:00,1.37731,1.37745,1.37728,1.37732,41100000.0
2007-10-24 02:00:00,1.37725,1.37725,1.37694,1.37694,42400000.0
2007-10-24 02:01:00,1.37671,1.37671,1.37655,1.37669,38400000.0
2007-10-24 02:02:00,1.37674,1.37705,1.37674,1.37693,85600000.0
2007-10-24 02:03:00,1.37697,1.37714,1.37691,1.37702,79200000.0
2007-10-24 02:04:00,1.37698,1.37708,1.37689,1.37706,51200000.0
2007-10-24 02:05:00,1.37708,1.37708,1.37687,1.37703,57000000.0
2007-10-24 02:06:00,1.37725,1.37742,1.37699,1.37731,83900000.0
2007-10-24 02:07:00,1.37729,1.37744,1.377,1.37734,166400000.0
2007-10-24 02:08:00,1.37727,1.37736,1.37718,1.3773,43500000.0
2007-10-24 02:09:00,1.37725,1.37747,1.37688,1.37706,180700001.0
2007-10-24 02:10:00,1.37691,1.37729,1.37691,1.37712,122200000.0
2007-10-24 02:11:00,1.37715,1.37722,1.37707,1.37707,36400000.0
2007-10-24 02:12:00,1.377,1.37712,1.37694,1.37708,57400000.0
2007-10-24 02:13:00,1.37712,1.37722,1.37705,1.37721,47000000.0
2007-10-24 02:14:00,1.37717,1.37723,1.37692,1.37706,154400001.0
2007-10-24 02:15:00,1.37723,1.37742,1.37708,1.37728,220000001.0
2007-10-24 02:16:00,1.37758,1.37761,1.37731,1.37745,74300000.0
2007-10-24 02:17:00,1.3771,1.37772,1.37686,1.37701,205400000.0
2007-10-24 02:18:00,1.37715,1.37744,1.37681,1.37704,27800000.0
2007-10-24 02:19:00,1.37724,1.3777,1.37724,1.37738,46800000.0
2007-10-24 02:20:00,1.37743,1.3777,1.37741,1.37749,29800000.0
2007-10-24 02:21:00,1.37735,1.37767,1.37735,1.37756,43100000.0
2007-10-24 02:22:00,1.37715,1.37721,1.37708,1.37713,38900000.0
2007-10-24 02:23:00,1.37741,1.37759,1.377,1.377,41600000.0
2007-10-24 02:24:00,1.37697,1.37718,1.37684,1.37711,22400000.0
2007-10-24 02:25:00,1.3771,1.37714,1.37686,1.37688,116100000.0
2007-10-24 02:26:00,1.37685,1.37725,1.37671,1.37725,79500000.0
2007-10-24 02:27:00,1.37735,1.37744,1.37716,1.37725,60000001.0
2007-10-24 02:28:00,1.37725,1.37733,1.37718,1.37721,46600000.0
2007-10-24 02:29:00,1.37738,1.37738,1.37708,1.37736,48000000.0
2007-10-24 02:30:00,1.37748,1.37748,1.37722,1.37741,30400000.0
2007-10-24 02:31:00,1.37728,1.37747,1.37722,1.37722,52600000.0
2007-10-24 02:32:00,1.37737,1.3776,1.37719,1.37736,35400000.0
2007-10-24 02:33:00,1.3771,1.37721,1.37691,1.37691,192600000.0
2007-10-24 02:34:00,1.37729,1.37755,1.37721,1.37755,39900000.0
2007-10-24 02:35:00,1.37753,1.37753,1.37698,1.377,95700000.0
2007-10-24 02:36:00,1.37722,1.37737,1.37718,1.37728,30400000.0
2007-10-24 02:37:00,1.37685,1.37699,1.37685,1.37691,75700000.0
2007-10-24 02:38:00,1.37714,1.37734,1.37714,1.37734,46700000.0
2007-10-24 02:39:00,1.37722,1.37722,1.37683,1.37686,37600000.0
2007-10-24 02:40:00,1.37689,1.37718,1.37689,1.377,41900000.0
2007-10-24 02:41:00,1.377,1.37712,1.37691,1.37691,30200000.0
2007-10-24 02:42:00,1.37706,1.37706,1.37692,1.37692,22800000.0
2007-10-24 02:43:00,1.37691,1.37732,1.37691,1.37732,31400000.0
2007-10-24 02:44:00,1.37751,1.37759,1.37733,1.37753,23200000.0
2007-10-24 02:45:00,1.37709,1.37741,1.37704,1.3771,41000000.0
2007-10-24 02:46:00,1.37707,1.37707,1.37669,1.37669,171300002.0
2007-10-24 02:47:00,1.37684,1.37753,1.37684,1.37714,239600000.0
2007-10-24 02:48:00,1.37711,1.37718,1.37695,1.37713,79200000.0
2007-10-24 02:49:00,1.37709,1.37724,1.37683,1.377,60000000.0
2007-10-24 02:50:00,1.37704,1.37732,1.37673,1.37721,117600001.0
2007-10-24 02:51:00,1.37682,1.37696,1.37669,1.37694,66400000.0
2007-10-24 02:52:00,1.37689,1.37697,1.37666,1.37693,35800000.0
2007-10-24 02:53:00,1.3771,1.37726,1.37655,1.37663,20400000.0
2007-10-24 02:54:00,1.37723,1.37735,1.37696,1.37696,43300000.0
2007-10-24 02:55:00,1.37701,1.37733,1.37673,1.37733,35200000.0
2007-10-24 02:56:00,1.37706,1.37718,1.37701,1.37715,53000000.0
2007-10-24 02:57:00,1.37716,1.37723,1.37709,1.37723,35600000.0
2007-10-24 02:58:00,1.37724,1.37724,1.37709,1.37716,52000000.0
2007-10-24 02:59:00,1.37705,1.37728,1.37705,1.37728,64000000.0
2007-10-24 03:00:00,1.37732,1.37744,1.37717,1.37733,128000001.0
2007-10-24 03:01:00,1.37744,1.37752,1.37728,1.37737,60700000.0
2007-10-24 03:02:00,1.37727,1.37727,1.37702,1.37706,28800000.0
2007-10-24 03:03:00,1.37699,1.37702,1.37679,1.37702,54800000.0
2007-10-24 03:04:00,1.37668,1.37711,1.37662,1.37707,58600001.0
2007-10-24 03:05:00,1.3768,1.37694,1.3768,1.37683,50200000.0
2007-10-24 03:06:00,1.37693,1.37701,1.37653,1.37661,48600000.0
2007-10-24 03:07:00,1.37652,1.37696,1.3765,1.37667,112400000.0
2007-10-24 03:08:00,1.37666,1.37674,1.37638,1.37638,69100000.0
2007-10-24 03:09:00,1.3769,1.3769,1.37639,1.37676,53600000.0
2007-10-24 03:10:00,1.37629,1.37679,1.37626,1.37679,84700000.0
2007-10-24 03:11:00,1.37656,1.37656,1.3764,1.37649,35200000.0
2007-10-24 03:12:00,1.3765,1.37687,1.37641,1.37667,28200000.0
2007-10-24 03:13:00,1.37641,1.37706,1.37641,1.37684,51200001.0
2007-10-24 03:14:00,1.3767,1.37684,1.37641,1.37677,35200000.0
2007-10-24 03:15:00,1.37656,1.37692,1.37656,1.3769,36400000.0
2007-10-24 03:16:00,1.3769,1.37714,1.37668,1.37714,22800000.0
2007-10-24 03:17:00,1.37707,1.37707,1.37645,1.37703,37000000.0
2007-10-24 03:18:00,1.37699,1.37711,1.37666,1.37711,25800000.0
2007-10-24 03:19:00,1.37723,1.3773,1.37661,1.37669,28300000.0
2007-10-24 03:20:00,1.37646,1.37692,1.37646,1.37692,71100000.0
2007-10-24 03:21:00,1.37663,1.37681,1.37663,1.37671,35000000.0
2007-10-24 03:22:00,1.37661,1.37666,1.37636,1.37636,78600000.0
2007-10-24 03:23:00,1.37649,1.37676,1.37647,1.37671,91400001.0
2007-10-24 03:24:00,1.37679,1.37682,1.37668,1.37677,70700000.0
2007-10-24 03:25:00,1.37722,1.37722,1.37673,1.37688,30300000.0
2007-10-24 03:26:00,1.37689,1.37704,1.37676,1.37699,118300000.0
2007-10-24 03:27:00,1.37705,1.37705,1.37682,1.37698,130800001.0
2007-10-24 03:28:00,1.37695,1.37704,1.37688,1.37697,44800000.0
2007-10-24 03:29:00,1.37704,1.37704,1.37677,1.37677,49000001.0
2007-10-24 03:30:00,1.37677,1.37714,1.37656,1.37714,61000000.0
2007-10-24 03:31:00,1.37709,1.37744,1.37709,1.37742,32600000.0
2007-10-24 03:32:00,1.37736,1.37741,1.37709,1.37723,13000000.0
2007-10-24 03:33:00,1.37701,1.37705,1.37683,1.37683,34800000.0
2007-10-24 03:34:00,1.37655,1.37702,1.37655,1.37677,37100000.0
2007-10-24 03:35:00,1.37687,1.37693,1.37666,1.37692,90300000.0
2007-10-24 03:36:00,1.3771,1.37711,1.37679,1.37699,41500000.0
2007-10-24 03:37:00,1.37686,1.37704,1.37671,1.37697,28200000.0
2007-10-24 03:38:00,1.37686,1.37686,1.37636,1.37662,23600000.0
2007-10-24 03:39:00,1.37613,1.37616,1.37599,1.37608,72600000.0
2007-10-24 03:40:00,1.37589,1.37634,1.37554,1.37607,89800000.0
2007-10-24 03:41:00,1.37609,1.37626,1.3756,1.37583,50900000.0
2007-10-24 03:42:00,1.37578,1.3758,1.37546,1.37551,79300000.0
2007-10-24 03:43:00,1.3755,1.37574,1.37544,1.37563,28400000.0
2007-10-24 03:44:00,1.37573,1.3759,1.37558,1.37578,28900000.0
2007-10-24 03:45:00,1.37574,1.3762,1.37574,1.3762,43200000.0
2007-10-24 03:46:00,1.37579,1.37579,1.37545,1.37559,34600000.0
2007-10-24 03:47:00,1.3758,1.37611,1.3758,1.37595,82000000.0
2007-10-24 03:48:00,1.37635,1.37657,1.37623,1.37639,19000000.0
2007-10-24 03:49:00,1.37638,1.37638,1.37574,1.37577,21800000.0
2007-10-24 03:50:00,1.37597,1.37606,1.37561,1.37575,96200000.0
2007-10-24 03:51:00,1.37596,1.3761,1.37591,1.37602,41700000.0
2007-10-24 03:52:00,1.37606,1.37606,1.37578,1.37583,80800000.0
2007-10-24 03:53:00,1.37577,1.37598,1.37563,1.37584,64500000.0
2007-10-24 03:54:00,1.37587,1.37631,1.37587,1.376,26800000.0
2007-10-24 03:55:00,1.37609,1.37616,1.37588,1.37601,146200000.0
2007-10-24 03:56:00,1.37601,1.37612,1.37583,1.37598,235200001.0
2007-10-24 03:57:00,1.37597,1.37601,1.37571,1.37574,172400003.0
2007-10-24 03:58:00,1.37556,1.37648,1.3755,1.37584,222800001.0
2007-10-24 03:59:00,1.37632,1.37663,1.37623,1.37657,162000000.0
2007-10-24 04:00:00,1.37654,1.37659,1.37634,1.3764,81800000.0
2007-10-24 04:01:00,1.37641,1.37664,1.3763,1.3764,139200001.0
2007-10-24 04:02:00,1.37642,1.37669,1.3763,1.37636,109400000.0
2007-10-24 04:03:00,1.37634,1.37641,1.37593,1.37594,85200000.0
2007-10-24 04:04:00,1.376,1.37608,1.37591,1.37601,135400000.0
2007-10-24 04:05:00,1.37595,1.37664,1.37595,1.37641,206700000.0
2007-10-24 04:06:00,1.37596,1.37648,1.37596,1.37614,88900000.0
2007-10-24 04:07:00,1.37626,1.37628,1.37603,1.37603,167000001.0
2007-10-24 04:08:00,1.37601,1.3764,1.37597,1.3764,38400000.0
2007-10-24 04:09:00,1.37664,1.37676,1.37641,1.37649,35400000.0
2007-10-24 04:10:00,1.37654,1.37669,1.37635,1.37655,117300001.0
2007-10-24 04:11:00,1.37652,1.37687,1.37639,1.37674,47500000.0
2007-10-24 04:12:00,1.37642,1.37642,1.37622,1.37622,80200000.0
2007-10-24 04:13:00,1.37627,1.37659,1.37626,1.37648,62600000.0
2007-10-24 04:14:00,1.37655,1.37673,1.37654,1.37667,79300000.0
2007-10-24 04:15:00,1.37688,1.37744,1.37678,1.3772,81200001.0
2007-10-24 04:16:00,1.37722,1.37726,1.3768,1.37692,66000000.0
2007-10-24 04:17:00,1.37704,1.37715,1.37681,1.37681,29400000.0
2007-10-24 04:18:00,1.37688,1.37721,1.37687,1.37689,105000000.0
2007-10-24 04:19:00,1.37688,1.37713,1.37682,1.37713,67400001.0
2007-10-24 04:20:00,1.37709,1.3772,1.37687,1.37687,186600000.0
2007-10-24 04:21:00,1.37692,1.37706,1.37691,1.377,43800000.0
2007-10-24 04:22:00,1.37713,1.37758,1.37713,1.37755,35500000.0
2007-10-24 04:23:00,1.37707,1.37719,1.37706,1.37713,26800000.0
2007-10-24 04:24:00,1.37725,1.37732,1.37715,1.37725,131600000.0
2007-10-24 04:25:00,1.37719,1.37796,1.37719,1.37742,241000001.0
2007-10-24 04:26:00,1.37741,1.37744,1.37728,1.3773,103000000.0
2007-10-24 04:27:00,1.37732,1.37746,1.37722,1.3774,81400000.0
2007-10-24 04:28:00,1.37731,1.37731,1.3771,1.3772,61000000.0
2007-10-24 04:29:00,1.37717,1.3778,1.37717,1.3778,104600000.0
2007-10-24 04:30:00,1.3775,1.37788,1.37748,1.37762,94500000.0
2007-10-24 04:31:00,1.37729,1.37763,1.37729,1.37736,34900000.0
2007-10-24 04:32:00,1.37745,1.37747,1.37738,1.37745,22200000.0
2007-10-24 04:33:00,1.37747,1.37748,1.37721,1.37731,36000000.0
2007-10-24 04:34:00,1.37746,1.37776,1.37746,1.37764,37000000.0
2007-10-24 04:35:00,1.37745,1.37758,1.37742,1.3775,57000000.0
2007-10-24 04:36:00,1.37748,1.37782,1.37679,1.37735,184600000.0
2007-10-24 04:37:00,1.37729,1.37764,1.37713,1.37744,122900000.0
2007-10-24 04:38:00,1.37746,1.37746,1.37724,1.37724,50300000.0
2007-10-24 04:39:00,1.37715,1.3773,1.37715,1.37718,57200000.0
2007-10-24 04:40:00,1.37713,1.37739,1.37713,1.37739,26800000.0
2007-10-24 04:41:00,1.37721,1.37749,1.37721,1.37732,49800000.0
2007-10-24 04:42:00,1.37709,1.37727,1.37703,1.37724,84400000.0
2007-10-24 04:43:00,1.3771,1.37714,1.37698,1.37709,68900000.0
2007-10-24 04:44:00,1.37716,1.3776,1.37716,1.37757,42400000.0
2007-10-24 04:45:00,1.37754,1.37754,1.37703,1.37719,36200000.0
2007-10-24 04:46:00,1.37697,1.37697,1.37658,1.37681,48000000.0
2007-10-24 04:47:00,1.37668,1.37698,1.37659,1.3769,100200000.0
2007-10-24 04:48:00,1.37688,1.37713,1.37688,1.37708,47100000.0
2007-10-24 04:49:00,1.37702,1.37718,1.37676,1.37678,56000000.0
2007-10-24 04:50:00,1.37713,1.37728,1.37708,1.37727,59400000.0
2007-10-24 04:51:00,1.37692,1.37692,1.37683,1.37683,29400000.0
2007-10-24 04:52:00,1.37687,1.37752,1.37687,1.37705,35000000.0
2007-10-24 04:53:00,1.37698,1.37743,1.37698,1.37707,35300000.0
2007-10-24 04:54:00,1.37691,1.37702,1.37673,1.37675,29000000.0
2007-10-24 04:55:00,1.3771,1.37719,1.37683,1.37719,36000000.0
2007-10-24 04:56:00,1.37692,1.37707,1.37689,1.37699,34100000.0
2007-10-24 04:57:00,1.37684,1.37725,1.37684,1.37684,37600000.0
2007-10-24 04:58:00,1.37681,1.37726,1.37681,1.3771,47900000.0
2007-10-24 04:59:00,1.37674,1.37703,1.37673,1.37678,102300000.0
2007-10-24 05:00:00,1.3773,1.3775,1.3773,1.37746,14400000.0
2007-10-24 05:01:00,1.37709,1.37753,1.37709,1.37749,37700000.0
2007-10-24 05:02:00,1.37742,1.37742,1.37705,1.37726,28100000.0
2007-10-24 05:03:00,1.37713,1.37747,1.37713,1.37742,155500000.0
2007-10-24 05:04:00,1.37742,1.37742,1.37717,1.37729,258900001.0
2007-10-24 05:05:00,1.37726,1.3773,1.37713,1.37721,170700000.0
2007-10-24 05:06:00,1.37715,1.37729,1.37701,1.37717,173500001.0
2007-10-24 05:07:00,1.37696,1.37737,1.37693,1.37708,286000000.0
2007-10-24 05:08:00,1.37727,1.37736,1.377,1.37716,286700000.0
2007-10-24 05:09:00,1.37707,1.37728,1.37693,1.37702,223500001.0
2007-10-24 05:10:00,1.37705,1.37724,1.37705,1.37714,229400002.0
2007-10-24 05:11:00,1.37708,1.37728,1.37705,1.37717,132100000.0
2007-10-24 05:12:00,1.37717,1.37717,1.37702,1.37707,93300000.0
2007-10-24 05:13:00,1.37711,1.37763,1.37711,1.37736,147900000.0
2007-10-24 05:14:00,1.37738,1.37747,1.37733,1.37747,211300000.0
2007-10-24 05:15:00,1.37728,1.37752,1.37724,1.3774,209900000.0
2007-10-24 05:16:00,1.37754,1.37776,1.37745,1.37773,186000000.0
2007-10-24 05:17:00,1.37789,1.37804,1.37774,1.37793,152200000.0
2007-10-24 05:18:00,1.37775,1.37775,1.37732,1.37762,279600002.0
2007-10-24 05:19:00,1.37741,1.37767,1.37731,1.37734,371200003.0
2007-10-24 05:20:00,1.37744,1.37767,1.37742,1.37746,232800000.0
2007-10-24 05:21:00,1.37736,1.37762,1.37718,1.37722,279900001.0
2007-10-24 05:22:00,1.37709,1.37731,1.37707,1.37719,261100003.0
2007-10-24 05:23:00,1.37717,1.37743,1.37717,1.37734,155600002.0
2007-10-24 05:24:00,1.37737,1.37742,1.37716,1.37716,235800001.0
2007-10-24 05:25:00,1.37713,1.3775,1.37704,1.3771,232000000.0
2007-10-24 05:26:00,1.37691,1.37691,1.37641,1.37644,140200000.0
2007-10-24 05:27:00,1.37656,1.37668,1.37616,1.37655,197900002.0
2007-10-24 05:28:00,1.37654,1.37661,1.37613,1.37661,234900000.0
2007-10-24 05:29:00,1.37664,1.37676,1.37643,1.37651,226000000.0
2007-10-24 05:30:00,1.37639,1.37667,1.37634,1.37638,197100000.0
2007-10-24 05:31:00,1.37655,1.37713,1.37655,1.37664,70900000.0
2007-10-24 05:32:00,1.3767,1.37692,1.37669,1.37676,127800000.0
2007-10-24 05:33:00,1.37672,1.37686,1.37658,1.37658,169400000.0
2007-10-24 05:34:00,1.37655,1.37704,1.37655,1.37704,199999999.0
2007-10-24 05:35:00,1.3771,1.3777,1.3771,1.37726,287100001.0
2007-10-24 05:36:00,1.37728,1.37747,1.37721,1.37737,173300000.0
2007-10-24 05:37:00,1.3774,1.37748,1.37727,1.37727,202900000.0
2007-10-24 05:38:00,1.37724,1.37749,1.37722,1.37743,159300000.0
2007-10-24 05:39:00,1.37743,1.37755,1.37718,1.37732,127800000.0
2007-10-24 05:40:00,1.3772,1.3775,1.37713,1.37714,223100001.0
2007-10-24 05:41:00,1.37751,1.37769,1.37733,1.37748,136100000.0
2007-10-24 05:42:00,1.37759,1.37765,1.37735,1.37747,193400001.0
2007-10-24 05:43:00,1.37744,1.37749,1.37732,1.37748,93200001.0
2007-10-24 05:44:00,1.37731,1.37737,1.37713,1.37713,116800001.0
2007-10-24 05:45:00,1.3771,1.37745,1.37689,1.37703,173000000.0
2007-10-24 05:46:00,1.37708,1.37722,1.37703,1.37721,189300001.0
2007-10-24 05:47:00,1.37722,1.37722,1.37702,1.37722,209400000.0
2007-10-24 05:48:00,1.3771,1.37763,1.37686,1.37763,252900000.0
2007-10-24 05:49:00,1.37765,1.37785,1.37728,1.37748,201800001.0
2007-10-24 05:50:00,1.37758,1.37794,1.3775,1.37756,210000000.0
2007-10-24 05:51:00,1.37756,1.37767,1.37745,1.37745,162100001.0
2007-10-24 05:52:00,1.37754,1.37791,1.37754,1.37781,179600001.0
2007-10-24 05:53:00,1.37763,1.37775,1.37747,1.37749,124800000.0
2007-10-24 05:54:00,1.3776,1.37784,1.37751,1.37784,196200000.0
2007-10-24 05:55:00,1.37774,1.37799,1.37764,1.37778,193100000.0
2007-10-24 05:56:00,1.37788,1.37822,1.37785,1.37796,126800000.0
2007-10-24 05:57:00,1.3779,1.37797,1.37788,1.37797,164500001.0
2007-10-24 05:58:00,1.37784,1.37804,1.37782,1.37787,148000000.0
2007-10-24 05:59:00,1.37795,1.37795,1.37754,1.37756,124199999.0
2007-10-24 06:00:00,1.37767,1.37767,1.3775,1.3775,206100000.0
2007-10-24 06:01:00,1.37752,1.37773,1.37746,1.37752,139500000.0
2007-10-24 06:02:00,1.37743,1.37759,1.37737,1.37746,248300001.0
2007-10-24 06:03:00,1.37745,1.37758,1.37742,1.37743,49200000.0
2007-10-24 06:04:00,1.37742,1.37747,1.37736,1.37739,143000001.0
2007-10-24 06:05:00,1.3773,1.37746,1.37725,1.37728,478400001.0
2007-10-24 06:06:00,1.37735,1.37735,1.37713,1.37723,87700001.0
2007-10-24 06:07:00,1.37736,1.37751,1.37719,1.3772,337200000.0
2007-10-24 06:08:00,1.37721,1.3774,1.37705,1.3772,513900001.0
2007-10-24 06:09:00,1.37722,1.37779,1.37722,1.3776,475999998.0
2007-10-24 06:10:00,1.37759,1.37759,1.37711,1.37737,275500000.0
2007-10-24 06:11:00,1.3773,1.37741,1.37712,1.37719,437500000.0
2007-10-24 06:12:00,1.37712,1.37735,1.37705,1.37716,275700001.0
2007-10-24 06:13:00,1.37717,1.37762,1.37717,1.37752,399800000.0
2007-10-24 06:14:00,1.37763,1.37777,1.37744,1.37745,350800000.0
2007-10-24 06:15:00,1.37719,1.37737,1.37718,1.37725,178500000.0
2007-10-24 06:16:00,1.37724,1.37731,1.37702,1.37706,189300000.0
2007-10-24 06:17:00,1.37686,1.37696,1.37675,1.37675,133200000.0
2007-10-24 06:18:00,1.377,1.37734,1.37694,1.37734,256800000.0
2007-10-24 06:19:00,1.37736,1.37746,1.37701,1.37701,181700000.0
2007-10-24 06:20:00,1.37679,1.37686,1.37639,1.37639,283400000.0
2007-10-24 06:21:00,1.37655,1.3766,1.37617,1.37659,272700000.0
2007-10-24 06:22:00,1.37685,1.3771,1.37673,1.37683,234500000.0
2007-10-24 06:23:00,1.37653,1.37694,1.37651,1.37659,298300000.0
2007-10-24 06:24:00,1.37651,1.37667,1.37637,1.37661,348600002.0
2007-10-24 06:25:00,1.37663,1.37677,1.37659,1.37676,207500000.0
2007-10-24 06:26:00,1.37663,1.37681,1.37651,1.37681,340700001.0
2007-10-24 06:27:00,1.37673,1.37684,1.37667,1.37681,312700000.0
2007-10-24 06:28:00,1.37692,1.37695,1.37659,1.37681,351500001.0
2007-10-24 06:29:00,1.3769,1.37725,1.37674,1.3769,96700000.0
2007-10-24 06:30:00,1.37673,1.37708,1.37672,1.37697,283200001.0
2007-10-24 06:31:00,1.37675,1.37675,1.37594,1.37614,116000000.0
2007-10-24 06:32:00,1.37612,1.3764,1.37609,1.37632,198800001.0
2007-10-24 06:33:00,1.37637,1.37674,1.37634,1.37646,267699999.0
2007-10-24 06:34:00,1.37651,1.37673,1.37644,1.37673,206800001.0
2007-10-24 06:35:00,1.37668,1.37709,1.37668,1.37686,148400001.0
2007-10-24 06:36:00,1.37669,1.37678,1.37623,1.3765,75400000.0
2007-10-24 06:37:00,1.37689,1.37717,1.37689,1.37705,163600000.0
2007-10-24 06:38:00,1.37706,1.37719,1.37686,1.37689,111200000.0
2007-10-24 06:39:00,1.37688,1.37755,1.37688,1.37737,25400000.0
2007-10-24 06:40:00,1.37747,1.37791,1.37725,1.37791,126500000.0
2007-10-24 06:41:00,1.37794,1.37798,1.37773,1.37781,167500000.0
2007-10-24 06:42:00,1.37782,1.37815,1.37781,1.37781,263400000.0
2007-10-24 06:43:00,1.37788,1.37798,1.37759,1.37779,165100001.0
2007-10-24 06:44:00,1.37771,1.37771,1.37731,1.37733,292200001.0
2007-10-24 06:45:00,1.37735,1.37735,1.3771,1.37725,228700000.0
2007-10-24 06:46:00,1.37708,1.37717,1.37697,1.37715,244700001.0
2007-10-24 06:47:00,1.37722,1.37738,1.37715,1.37734,236799999.0
2007-10-24 06:48:00,1.37719,1.37723,1.3769,1.37713,29300000.0
2007-10-24 06:49:00,1.37713,1.37745,1.37705,1.37715,226800001.0
2007-10-24 06:50:00,1.37716,1.37752,1.37716,1.37727,39000000.0
2007-10-24 06:51:00,1.37737,1.37749,1.37715,1.3772,250500000.0
2007-10-24 06:52:00,1.37714,1.37726,1.37699,1.37704,246600001.0
2007-10-24 06:53:00,1.37717,1.37747,1.37712,1.37719,203900001.0
2007-10-24 06:54:00,1.37739,1.3776,1.37721,1.37728,438600000.0
2007-10-24 06:55:00,1.37727,1.37742,1.37714,1.37722,358000001.0
2007-10-24 06:56:00,1.3774,1.37745,1.37731,1.3774,31000000.0
2007-10-24 06:57:00,1.37763,1.3778,1.37757,1.37775,87500000.0
2007-10-24 06:58:00,1.37775,1.37785,1.37767,1.37776,210300000.0
2007-10-24 06:59:00,1.37777,1.3781,1.37773,1.37781,266300001.0
2007-10-24 07:00:00,1.378,1.37803,1.3779,1.37797,141700000.0
2007-10-24 07:01:00,1.37794,1.37794,1.37774,1.37785,345400000.0
2007-10-24 07:02:00,1.37783,1.37786,1.37745,1.37767,367300001.0
2007-10-24 07:03:00,1.3777,1.37775,1.37748,1.37762,143700000.0
2007-10-24 07:04:00,1.37753,1.37764,1.37741,1.37744,314200000.0
2007-10-24 07:05:00,1.37758,1.37768,1.37739,1.37754,130900001.0
2007-10-24 07:06:00,1.37764,1.37798,1.37764,1.37798,244200000.0
2007-10-24 07:07:00,1.3782,1.37845,1.37815,1.37834,220100000.0
2007-10-24 07:08:00,1.3783,1.37834,1.37808,1.37815,261900000.0
2007-10-24 07:09:00,1.37815,1.37824,1.37803,1.37813,225600000.0
2007-10-24 07:10:00,1.37819,1.37823,1.37787,1.3782,472200002.0
2007-10-24 07:11:00,1.37835,1.37869,1.37819,1.37819,387600001.0
2007-10-24 07:12:00,1.37797,1.37805,1.3778,1.37803,296300001.0
2007-10-24 07:13:00,1.37808,1.3782,1.37801,1.37814,233200000.0
2007-10-24 07:14:00,1.37812,1.37817,1.37795,1.37802,473800000.0
2007-10-24 07:15:00,1.37799,1.37841,1.37799,1.37825,285600002.0
2007-10-24 07:16:00,1.37818,1.37838,1.37802,1.37811,167600001.0
2007-10-24 07:17:00,1.37812,1.37815,1.3778,1.37789,198300000.0
2007-10-24 07:18:00,1.37794,1.37826,1.37782,1.37798,436999999.0
2007-10-24 07:19:00,1.37807,1.3782,1.37784,1.37801,340100001.0
2007-10-24 07:20:00,1.37788,1.37818,1.37786,1.37799,417800001.0
2007-10-24 07:21:00,1.37786,1.37835,1.37786,1.37835,257900000.0
2007-10-24 07:22:00,1.37832,1.37855,1.3782,1.37843,339700000.0
2007-10-24 07:23:00,1.37839,1.37847,1.37818,1.37837,431000002.0
2007-10-24 07:24:00,1.37832,1.37845,1.37825,1.3783,324300002.0
2007-10-24 07:25:00,1.37855,1.37858,1.37828,1.3785,388100001.0
2007-10-24 07:26:00,1.37844,1.37872,1.37833,1.37847,254200000.0
2007-10-24 07:27:00,1.37849,1.37875,1.37842,1.37857,131300001.0
2007-10-24 07:28:00,1.37854,1.37862,1.37849,1.37851,284300001.0
2007-10-24 07:29:00,1.37824,1.37834,1.37785,1.37785,196200000.0
2007-10-24 07:30:00,1.37789,1.37824,1.37789,1.37824,520000002.0
2007-10-24 07:31:00,1.37823,1.37848,1.37819,1.37848,248000000.0
2007-10-24 07:32:00,1.37837,1.37868,1.37836,1.37844,471100001.0
2007-10-24 07:33:00,1.37837,1.37867,1.37837,1.37845,378400001.0
2007-10-24 07:34:00,1.37844,1.37854,1.37829,1.37829,277400001.0
2007-10-24 07:35:00,1.37822,1.37841,1.37778,1.37795,273100000.0
2007-10-24 07:36:00,1.37792,1.37798,1.37769,1.37769,358400000.0
2007-10-24 07:37:00,1.37768,1.37799,1.37768,1.3778,188200000.0
2007-10-24 07:38:00,1.37775,1.37793,1.37763,1.37766,33200000.0
2007-10-24 07:39:00,1.3776,1.37797,1.3776,1.37791,399000002.0
2007-10-24 07:40:00,1.37787,1.3779,1.37765,1.37779,360500000.0
2007-10-24 07:41:00,1.37775,1.37802,1.37769,1.37793,651200001.0
2007-10-24 07:42:00,1.37788,1.37824,1.37775,1.37803,259300000.0
2007-10-24 07:43:00,1.37803,1.37824,1.37795,1.37798,241300001.0
2007-10-24 07:44:00,1.37794,1.37797,1.37779,1.37786,386700002.0
2007-10-24 07:45:00,1.37798,1.37806,1.37783,1.37788,367000001.0
2007-10-24 07:46:00,1.37787,1.37833,1.37787,1.3783,475400000.0
2007-10-24 07:47:00,1.37839,1.37857,1.37811,1.37815,630000000.0
2007-10-24 07:48:00,1.37846,1.3787,1.3784,1.37845,744200004.0
2007-10-24 07:49:00,1.37855,1.37855,1.37826,1.37838,619200001.0
2007-10-24 07:50:00,1.37834,1.37848,1.37819,1.37841,588700000.0
2007-10-24 07:51:00,1.37842,1.37842,1.37807,1.37831,555300001.0
2007-10-24 07:52:00,1.37826,1.37831,1.37798,1.37798,445800000.0
2007-10-24 07:53:00,1.37809,1.37825,1.37778,1.37794,570200002.0
2007-10-24 07:54:00,1.37787,1.37787,1.3775,1.3775,381000000.0
2007-10-24 07:55:00,1.37751,1.37813,1.37751,1.37796,370800000.0
2007-10-24 07:56:00,1.37818,1.3787,1.37806,1.37815,638700000.0
2007-10-24 07:57:00,1.37827,1.37862,1.37824,1.37837,595100002.0
2007-10-24 07:58:00,1.37852,1.37882,1.37839,1.37852,742000004.0
2007-10-24 07:59:00,1.3785,1.37894,1.3785,1.37876,492300001.0
2007-10-24 08:00:00,1.37897,1.37898,1.37857,1.37878,368100000.0
2007-10-24 08:01:00,1.37879,1.37918,1.37878,1.37885,459500001.0
2007-10-24 08:02:00,1.37877,1.37896,1.37869,1.37871,215600000.0
2007-10-24 08:03:00,1.37857,1.3788,1.37848,1.37869,425100001.0
2007-10-24 08:04:00,1.37888,1.37926,1.37867,1.37926,421200001.0
2007-10-24 08:05:00,1.37917,1.37929,1.3789,1.3792,328700000.0
2007-10-24 08:06:00,1.37901,1.37917,1.37868,1.37893,634800003.0
2007-10-24 08:07:00,1.37868,1.37886,1.37843,1.37843,536400002.0
2007-10-24 08:08:00,1.37842,1.37855,1.37832,1.37832,382700000.0
2007-10-24 08:09:00,1.37844,1.37854,1.3781,1.37838,506100002.0
2007-10-24 08:10:00,1.37836,1.37861,1.37816,1.37854,553800000.0
2007-10-24 08:11:00,1.37862,1.37862,1.37831,1.37831,238200000.0
2007-10-24 08:12:00,1.37833,1.37833,1.37802,1.37825,438500002.0
2007-10-24 08:13:00,1.37828,1.37845,1.37811,1.37811,223400000.0
2007-10-24 08:14:00,1.3782,1.37828,1.37807,1.37828,116100000.0
2007-10-24 08:15:00,1.37825,1.37835,1.37802,1.37813,275300000.0
2007-10-24 08:16:00,1.3779,1.3779,1.37712,1.37737,259500000.0
2007-10-24 08:17:00,1.37731,1.3775,1.37724,1.37729,255000000.0
2007-10-24 08:18:00,1.37724,1.37728,1.37686,1.3771,191000001.0
2007-10-24 08:19:00,1.37719,1.37735,1.37714,1.37731,348200003.0
2007-10-24 08:20:00,1.37729,1.37745,1.3771,1.37716,326700000.0
2007-10-24 08:21:00,1.3771,1.3773,1.37699,1.37706,453700000.0
2007-10-24 08:22:00,1.37714,1.37743,1.37711,1.37743,332600000.0
2007-10-24 08:23:00,1.37759,1.37788,1.37759,1.37773,256800000.0
2007-10-24 08:24:00,1.37791,1.37806,1.37778,1.37794,448600002.0
2007-10-24 08:25:00,1.37789,1.37791,1.37752,1.37773,601500000.0
2007-10-24 08:26:00,1.37781,1.37788,1.37762,1.37778,359700000.0
2007-10-24 08:27:00,1.37757,1.37759,1.37726,1.37735,342700000.0
2007-10-24 08:28:00,1.37722,1.37735,1.37693,1.37715,524700001.0
2007-10-24 08:29:00,1.37726,1.37777,1.37726,1.37727,401900002.0
2007-10-24 08:30:00,1.37718,1.37765,1.37708,1.37741,384800000.0
2007-10-24 08:31:00,1.37735,1.37755,1.37718,1.37732,257500000.0
2007-10-24 08:32:00,1.37728,1.37736,1.37711,1.37727,319300003.0
2007-10-24 08:33:00,1.3774,1.37756,1.37725,1.37733,206400000.0
2007-10-24 08:34:00,1.37733,1.37755,1.37718,1.37724,649600002.0
2007-10-24 08:35:00,1.37732,1.37766,1.3773,1.3773,525800000.0
2007-10-24 08:36:00,1.37723,1.37767,1.37706,1.37756,406100002.0
2007-10-24 08:37:00,1.37757,1.37757,1.37713,1.37723,327000000.0
2007-10-24 08:38:00,1.37732,1.37761,1.3772,1.37752,329700001.0
2007-10-24 08:39:00,1.3775,1.37756,1.3772,1.3774,497700000.0
2007-10-24 08:40:00,1.37727,1.37786,1.37727,1.37761,386200002.0
2007-10-24 08:41:00,1.37774,1.37801,1.37762,1.37782,437500000.0
2007-10-24 08:42:00,1.37778,1.37812,1.37769,1.37769,547300001.0
2007-10-24 08:43:00,1.37759,1.37774,1.37729,1.37748,283300000.0
2007-10-24 08:44:00,1.37732,1.37775,1.3773,1.37745,445600001.0
2007-10-24 08:45:00,1.37736,1.3774,1.37701,1.37709,614100000.0
2007-10-24 08:46:00,1.37708,1.37746,1.377,1.3773,712600001.0
2007-10-24 08:47:00,1.37741,1.37752,1.37728,1.37747,528900001.0
2007-10-24 08:48:00,1.37747,1.37765,1.37727,1.37741,356700000.0
2007-10-24 08:49:00,1.37731,1.37755,1.3773,1.37739,618499999.0
2007-10-24 08:50:00,1.37763,1.3779,1.37755,1.3778,514100003.0
2007-10-24 08:51:00,1.3778,1.3778,1.37729,1.37757,577999999.0
2007-10-24 08:52:00,1.37764,1.3785,1.37764,1.37805,562300002.0
2007-10-24 08:53:00,1.37804,1.37839,1.37789,1.37805,462800001.0
2007-10-24 08:54:00,1.37803,1.37813,1.37786,1.37798,631100001.0
2007-10-24 08:55:00,1.37806,1.37816,1.37786,1.37803,595100003.0
2007-10-24 08:56:00,1.37795,1.37816,1.37777,1.37796,514000001.0
2007-10-24 08:57:00,1.37799,1.37845,1.37793,1.37827,480300001.0
2007-10-24 08:58:00,1.37829,1.37829,1.37776,1.37789,456800001.0
2007-10-24 08:59:00,1.37789,1.37806,1.37779,1.37779,307800000.0
2007-10-24 09:00:00,1.37774,1.37779,1.37747,1.37771,474000004.0
2007-10-24 09:01:00,1.37774,1.37776,1.37757,1.37757,378600001.0
2007-10-24 09:02:00,1.37758,1.37782,1.3773,1.37735,704900001.0
2007-10-24 09:03:00,1.3773,1.3774,1.37688,1.37688,553500004.0
2007-10-24 09:04:00,1.37698,1.37705,1.37666,1.37684,643099999.0
2007-10-24 09:05:00,1.37673,1.37714,1.37662,1.37667,660000005.0
2007-10-24 09:06:00,1.37639,1.37657,1.37602,1.37623,505500000.0
2007-10-24 09:07:00,1.37632,1.37654,1.37607,1.37651,338700002.0
2007-10-24 09:08:00,1.37663,1.37666,1.37645,1.37647,275700001.0
2007-10-24 09:09:00,1.37649,1.37653,1.37615,1.37636,291299999.0
2007-10-24 09:10:00,1.37651,1.37657,1.3761,1.37618,310800000.0
2007-10-24 09:11:00,1.37607,1.37614,1.37539,1.37596,570500002.0
2007-10-24 09:12:00,1.37594,1.37607,1.37544,1.37548,500200000.0
2007-10-24 09:13:00,1.37551,1.37593,1.3755,1.3757,541300005.0
2007-10-24 09:14:00,1.37581,1.37638,1.37581,1.37638,311700001.0
2007-10-24 09:15:00,1.37648,1.37653,1.37621,1.37638,445300001.0
2007-10-24 09:16:00,1.37624,1.37625,1.37592,1.37604,531700001.0
2007-10-24 09:17:00,1.376,1.37628,1.37596,1.37605,466100000.0
2007-10-24 09:18:00,1.37608,1.37647,1.37601,1.37635,203300001.0
2007-10-24 09:19:00,1.37645,1.37664,1.37625,1.37636,541400000.0
2007-10-24 09:20:00,1.37634,1.3768,1.37634,1.37665,249100000.0
2007-10-24 09:21:00,1.37668,1.37668,1.37629,1.3766,341800002.0
2007-10-24 09:22:00,1.37666,1.37691,1.37653,1.37664,323100000.0
2007-10-24 09:23:00,1.37676,1.37785,1.37675,1.37785,361400000.0
2007-10-24 09:24:00,1.37784,1.37784,1.37674,1.37674,303200001.0
2007-10-24 09:25:00,1.37671,1.37763,1.37671,1.37742,408500001.0
2007-10-24 09:26:00,1.37747,1.37748,1.37716,1.37722,595400002.0
2007-10-24 09:27:00,1.37719,1.37772,1.37719,1.37759,374500000.0
2007-10-24 09:28:00,1.37769,1.378,1.37725,1.37725,462100001.0
2007-10-24 09:29:00,1.3771,1.37729,1.37695,1.37729,435200000.0
2007-10-24 09:30:00,1.37726,1.37762,1.37723,1.3774,656700001.0
2007-10-24 09:31:00,1.37722,1.37731,1.37663,1.37707,358700000.0
2007-10-24 09:32:00,1.37726,1.37778,1.37726,1.37755,427200001.0
2007-10-24 09:33:00,1.37751,1.37763,1.37688,1.37733,268400001.0
2007-10-24 09:34:00,1.37745,1.37818,1.37732,1.37758,470200000.0
2007-10-24 09:35:00,1.37759,1.37762,1.37739,1.37752,265000000.0
2007-10-24 09:36:00,1.3775,1.3775,1.37693,1.37709,432100000.0
2007-10-24 09:37:00,1.37728,1.3776,1.37663,1.37668,403800000.0
2007-10-24 09:38:00,1.37654,1.37693,1.37643,1.37667,380600001.0
2007-10-24 09:39:00,1.37706,1.37713,1.3765,1.37673,409199998.0
2007-10-24 09:40:00,1.37683,1.3771,1.37672,1.37697,451900003.0
2007-10-24 09:41:00,1.37701,1.37706,1.37673,1.37682,478600003.0
2007-10-24 09:42:00,1.37687,1.37718,1.37669,1.3771,529700002.0
2007-10-24 09:43:00,1.37719,1.37719,1.37673,1.37701,292900000.0
2007-10-24 09:44:00,1.37696,1.37754,1.37638,1.37638,448700001.0
2007-10-24 09:45:00,1.37646,1.37679,1.37638,1.37656,584700000.0
2007-10-24 09:46:00,1.37664,1.37718,1.37653,1.37707,296800004.0
2007-10-24 09:47:00,1.37733,1.3774,1.37707,1.37724,399900001.0
2007-10-24 09:48:00,1.37734,1.37734,1.37695,1.37697,350000000.0
2007-10-24 09:49:00,1.37714,1.37761,1.37699,1.37699,558700001.0
2007-10-24 09:50:00,1.37685,1.3769,1.37653,1.37679,464500000.0
2007-10-24 09:51:00,1.37679,1.37723,1.37641,1.37642,526300001.0
2007-10-24 09:52:00,1.37613,1.37613,1.37504,1.37509,405400001.0
2007-10-24 09:53:00,1.37494,1.37536,1.37494,1.3753,342300000.0
2007-10-24 09:54:00,1.37556,1.37632,1.37542,1.37632,560500000.0
2007-10-24 09:55:00,1.3763,1.37642,1.3758,1.3758,594700000.0
2007-10-24 09:56:00,1.37579,1.37622,1.37538,1.37597,327600001.0
2007-10-24 09:57:00,1.37594,1.37607,1.37563,1.37596,538300000.0
2007-10-24 09:58:00,1.37606,1.37622,1.37583,1.37604,756200001.0
2007-10-24 09:59:00,1.37619,1.37637,1.37595,1.37626,657000003.0
2007-10-24 10:00:00,1.37642,1.37642,1.37572,1.37599,222800000.0
2007-10-24 10:01:00,1.3756,1.37569,1.3753,1.3755,673500001.0
2007-10-24 10:02:00,1.37571,1.37598,1.3755,1.37589,602600002.0
2007-10-24 10:03:00,1.37581,1.37608,1.37543,1.37608,413000001.0
2007-10-24 10:04:00,1.3759,1.37613,1.37563,1.37564,432600002.0
2007-10-24 10:05:00,1.3755,1.3758,1.3755,1.37567,369900000.0
2007-10-24 10:06:00,1.37558,1.37592,1.37557,1.37569,571300002.0
2007-10-24 10:07:00,1.37563,1.3758,1.37519,1.37543,602700001.0
2007-10-24 10:08:00,1.37552,1.37625,1.37552,1.37587,483800001.0
2007-10-24 10:09:00,1.37578,1.37578,1.37517,1.37552,486100000.0
2007-10-24 10:10:00,1.37555,1.37585,1.37555,1.37571,341300000.0
2007-10-24 10:11:00,1.37573,1.376,1.37573,1.37593,462900001.0
2007-10-24 10:12:00,1.37588,1.37615,1.37583,1.37615,531400002.0
2007-10-24 10:13:00,1.37594,1.37614,1.37546,1.37573,427900000.0
2007-10-24 10:14:00,1.37567,1.37583,1.37547,1.37567,605800000.0
2007-10-24 10:15:00,1.37577,1.37598,1.37575,1.37576,369200000.0
2007-10-24 10:16:00,1.37572,1.37581,1.37534,1.37564,455700001.0
2007-10-24 10:17:00,1.3757,1.37605,1.37551,1.37572,350100001.0
2007-10-24 10:18:00,1.37592,1.37611,1.37586,1.37607,409800001.0
2007-10-24 10:19:00,1.37608,1.3764,1.37593,1.3764,344000001.0
2007-10-24 10:20:00,1.37635,1.37649,1.37607,1.37621,517200000.0
2007-10-24 10:21:00,1.37626,1.37652,1.37613,1.37639,434600001.0
2007-10-24 10:22:00,1.37629,1.37663,1.37607,1.3763,316800001.0
2007-10-24 10:23:00,1.37626,1.37648,1.37596,1.37638,492500000.0
2007-10-24 10:24:00,1.37652,1.37658,1.37628,1.3764,414700003.0
2007-10-24 10:25:00,1.37651,1.37677,1.37638,1.37661,405400000.0
2007-10-24 10:26:00,1.37661,1.37665,1.37627,1.37649,560699999.0
2007-10-24 10:27:00,1.37617,1.3764,1.37608,1.37618,539800000.0
2007-10-24 10:28:00,1.37631,1.37644,1.37612,1.37636,659800003.0
2007-10-24 10:29:00,1.37636,1.37636,1.37565,1.37576,471300000.0
2007-10-24 10:30:00,1.37582,1.37614,1.37544,1.37594,653600001.0
2007-10-24 10:31:00,1.37592,1.37615,1.37572,1.3761,576000001.0
2007-10-24 10:32:00,1.37608,1.3763,1.37562,1.37562,497200000.0
2007-10-24 10:33:00,1.37574,1.37575,1.37529,1.37563,469500000.0
2007-10-24 10:34:00,1.3755,1.37571,1.37545,1.37554,434700001.0
2007-10-24 10:35:00,1.37551,1.37568,1.37542,1.3755,458300002.0
2007-10-24 10:36:00,1.37548,1.37563,1.37531,1.37548,540199999.0
2007-10-24 10:37:00,1.37557,1.37557,1.37521,1.37556,503800001.0
2007-10-24 10:38:00,1.37563,1.37582,1.37548,1.37556,464300000.0
2007-10-24 10:39:00,1.37566,1.37584,1.37548,1.3757,427600000.0
2007-10-24 10:40:00,1.37566,1.37593,1.3756,1.37562,294300000.0
2007-10-24 10:41:00,1.3756,1.37572,1.37538,1.37553,638000002.0
2007-10-24 10:42:00,1.37559,1.37587,1.37552,1.37555,337900000.0
2007-10-24 10:43:00,1.37566,1.37588,1.37548,1.37554,425600001.0
2007-10-24 10:44:00,1.37571,1.37614,1.37568,1.3761,516100002.0
2007-10-24 10:45:00,1.3763,1.37732,1.37621,1.37729,563600001.0
2007-10-24 10:46:00,1.37735,1.37749,1.37708,1.37732,278900000.0
2007-10-24 10:47:00,1.37727,1.37737,1.37622,1.37712,375000001.0
2007-10-24 10:48:00,1.37729,1.3777,1.37708,1.37764,464200002.0
2007-10-24 10:49:00,1.37754,1.37754,1.37711,1.3774,326100001.0
2007-10-24 10:50:00,1.37734,1.37755,1.37703,1.37755,526200000.0
2007-10-24 10:51:00,1.3773,1.37764,1.37712,1.37729,413700000.0
2007-10-24 10:52:00,1.37737,1.37749,1.37715,1.37728,304000000.0
2007-10-24 10:53:00,1.37727,1.37743,1.37712,1.37724,393400001.0
2007-10-24 10:54:00,1.3774,1.37763,1.37719,1.37757,431900003.0
2007-10-24 10:55:00,1.37762,1.37804,1.3775,1.37779,474500001.0
2007-10-24 10:56:00,1.37783,1.37785,1.37734,1.37779,411500000.0
2007-10-24 10:57:00,1.37791,1.37819,1.37784,1.37818,346200001.0
2007-10-24 10:58:00,1.37825,1.37862,1.37821,1.37853,463000001.0
2007-10-24 10:59:00,1.37853,1.3788,1.37838,1.37848,871500004.0
2007-10-24 11:00:00,1.37848,1.37848,1.3781,1.37817,593400000.0
2007-10-24 11:01:00,1.37829,1.37859,1.37823,1.37832,556700003.0
2007-10-24 11:02:00,1.37825,1.37917,1.37825,1.37915,500700001.0
2007-10-24 11:03:00,1.37932,1.37959,1.37929,1.37945,235400000.0
2007-10-24 11:04:00,1.37938,1.37946,1.37906,1.37922,527900000.0
2007-10-24 11:05:00,1.37923,1.37924,1.37895,1.37914,642600000.0
2007-10-24 11:06:00,1.3792,1.37952,1.3792,1.37944,609100002.0
2007-10-24 11:07:00,1.37935,1.37955,1.37927,1.37949,303000001.0
2007-10-24 11:08:00,1.37961,1.37961,1.37922,1.37933,319600001.0
2007-10-24 11:09:00,1.37919,1.37932,1.37901,1.37901,353300000.0
2007-10-24 11:10:00,1.37913,1.37947,1.37905,1.3794,486300001.0
2007-10-24 11:11:00,1.3794,1.37976,1.3793,1.37935,567300001.0
2007-10-24 11:12:00,1.37935,1.37965,1.37931,1.37965,526600002.0
2007-10-24 11:13:00,1.37945,1.3797,1.37929,1.37953,375200001.0
2007-10-24 11:14:00,1.37984,1.38004,1.37955,1.37986,530399999.0
2007-10-24 11:15:00,1.3799,1.3799,1.37945,1.37964,432100000.0
2007-10-24 11:16:00,1.37964,1.37967,1.37884,1.379,559700000.0
2007-10-24 11:17:00,1.37888,1.37922,1.37884,1.37884,432700001.0
2007-10-24 11:18:00,1.37876,1.37893,1.37839,1.37855,411100003.0
2007-10-24 11:19:00,1.37848,1.37868,1.37844,1.3785,374700000.0
2007-10-24 11:20:00,1.37834,1.37852,1.37806,1.37821,569600001.0
2007-10-24 11:21:00,1.37809,1.37824,1.37782,1.37814,540600001.0
2007-10-24 11:22:00,1.37792,1.37839,1.37792,1.37829,560900000.0
2007-10-24 11:23:00,1.37827,1.37857,1.37815,1.37857,516300002.0
2007-10-24 11:24:00,1.37851,1.37866,1.37825,1.37834,485900000.0
2007-10-24 11:25:00,1.37831,1.37838,1.37815,1.37832,410800000.0
2007-10-24 11:26:00,1.37837,1.37837,1.37797,1.37799,713699998.0
2007-10-24 11:27:00,1.37779,1.37789,1.37736,1.37737,575800001.0
2007-10-24 11:28:00,1.37749,1.37836,1.37749,1.3779,384600001.0
2007-10-24 11:29:00,1.37814,1.37839,1.37802,1.37818,469300001.0
2007-10-24 11:30:00,1.3782,1.37833,1.37808,1.37827,522700001.0
2007-10-24 11:31:00,1.37814,1.37837,1.37795,1.37801,582900001.0
2007-10-24 11:32:00,1.37808,1.37842,1.37802,1.37807,402600001.0
2007-10-24 11:33:00,1.37821,1.37835,1.37812,1.37821,507600000.0
2007-10-24 11:34:00,1.37808,1.37852,1.37808,1.37811,559800000.0
2007-10-24 11:35:00,1.37816,1.37856,1.37816,1.37844,571700002.0
2007-10-24 11:36:00,1.37834,1.37852,1.37817,1.37824,484900000.0
2007-10-24 11:37:00,1.37822,1.37852,1.3782,1.37841,491200000.0
2007-10-24 11:38:00,1.37841,1.37854,1.37829,1.37841,513600000.0
2007-10-24 11:39:00,1.3784,1.37865,1.37826,1.3784,667400002.0
2007-10-24 11:40:00,1.37849,1.3787,1.37827,1.37829,658300001.0
2007-10-24 11:41:00,1.37819,1.37853,1.37783,1.37802,728800003.0
2007-10-24 11:42:00,1.37785,1.37797,1.37759,1.37778,607500001.0
2007-10-24 11:43:00,1.37768,1.3778,1.37677,1.37693,508500000.0
2007-10-24 11:44:00,1.37698,1.37776,1.37698,1.37756,653400002.0
2007-10-24 11:45:00,1.37753,1.3777,1.37737,1.37767,548700002.0
2007-10-24 11:46:00,1.37769,1.37769,1.37714,1.37731,501500002.0
2007-10-24 11:47:00,1.37716,1.37723,1.37659,1.37717,488100001.0
2007-10-24 11:48:00,1.37719,1.37736,1.37685,1.37716,613900003.0
2007-10-24 11:49:00,1.37729,1.37741,1.37705,1.37727,381800001.0
2007-10-24 11:50:00,1.3774,1.37823,1.37736,1.37812,430600000.0
2007-10-24 11:51:00,1.37823,1.37832,1.37809,1.37821,160800000.0
2007-10-24 11:52:00,1.37819,1.37836,1.37814,1.37824,235100001.0
2007-10-24 11:53:00,1.37807,1.37859,1.37735,1.37749,190300000.0
2007-10-24 11:54:00,1.37747,1.37748,1.37695,1.37709,350200001.0
2007-10-24 11:55:00,1.37723,1.37748,1.37721,1.37738,492300000.0
2007-10-24 11:56:00,1.37744,1.37781,1.37739,1.37762,425700000.0
2007-10-24 11:57:00,1.37777,1.37819,1.37759,1.37759,467900000.0
2007-10-24 11:58:00,1.37744,1.3776,1.37703,1.37703,446500002.0
2007-10-24 11:59:00,1.37716,1.37734,1.37704,1.37711,471500000.0
2007-10-24 12:00:00,1.37721,1.37734,1.37705,1.3773,534000001.0
2007-10-24 12:01:00,1.37739,1.37751,1.37717,1.37732,437600000.0
2007-10-24 12:02:00,1.37731,1.37731,1.37669,1.37677,359100001.0
2007-10-24 12:03:00,1.37686,1.37737,1.37654,1.37737,358400000.0
2007-10-24 12:04:00,1.37739,1.37755,1.37717,1.3772,416700001.0
2007-10-24 12:05:00,1.3772,1.37735,1.37673,1.37682,372900000.0
2007-10-24 12:06:00,1.37663,1.37681,1.37636,1.37654,405700001.0
2007-10-24 12:07:00,1.37646,1.37717,1.37646,1.37708,307500000.0
2007-10-24 12:08:00,1.37717,1.37726,1.37679,1.37715,570300001.0
2007-10-24 12:09:00,1.37723,1.37729,1.37679,1.37724,416200001.0
2007-10-24 12:10:00,1.37722,1.37723,1.37689,1.37719,363000002.0
2007-10-24 12:11:00,1.37719,1.37741,1.37704,1.37724,229500000.0
2007-10-24 12:12:00,1.37694,1.37707,1.3768,1.37695,225400001.0
2007-10-24 12:13:00,1.37682,1.37697,1.37669,1.37683,570900001.0
2007-10-24 12:14:00,1.37701,1.37743,1.37693,1.37743,634400003.0
2007-10-24 12:15:00,1.37728,1.37739,1.37714,1.37722,295500000.0
2007-10-24 12:16:00,1.37713,1.37762,1.37698,1.37702,407700000.0
2007-10-24 12:17:00,1.37707,1.3773,1.37685,1.3773,180900000.0
2007-10-24 12:18:00,1.3775,1.37794,1.37732,1.37787,268200000.0
2007-10-24 12:19:00,1.37782,1.37782,1.37709,1.37767,493800002.0
2007-10-24 12:20:00,1.37765,1.37765,1.37734,1.37742,421300001.0
2007-10-24 12:21:00,1.37735,1.37748,1.37723,1.37737,311900000.0
2007-10-24 12:22:00,1.37744,1.3775,1.37725,1.37736,284399999.0
2007-10-24 12:23:00,1.37738,1.37772,1.37738,1.37768,362800000.0
2007-10-24 12:24:00,1.37751,1.37792,1.37737,1.37769,604900000.0
2007-10-24 12:25:00,1.37783,1.378,1.37768,1.3778,339200000.0
2007-10-24 12:26:00,1.37776,1.37797,1.37765,1.37778,441700000.0
2007-10-24 12:27:00,1.37777,1.378,1.37777,1.37786,465700000.0
2007-10-24 12:28:00,1.37796,1.37806,1.37773,1.37806,584100001.0
2007-10-24 12:29:00,1.37799,1.37804,1.37769,1.37782,700800002.0
2007-10-24 12:30:00,1.3778,1.37806,1.37763,1.37772,598600002.0
2007-10-24 12:31:00,1.37786,1.37806,1.37774,1.37774,728200001.0
2007-10-24 12:32:00,1.37779,1.37803,1.37771,1.3778,640400002.0
2007-10-24 12:33:00,1.37773,1.37836,1.37773,1.37815,642300001.0
2007-10-24 12:34:00,1.37804,1.37813,1.37774,1.37783,584700003.0
2007-10-24 12:35:00,1.378,1.37812,1.37779,1.3781,627100000.0
2007-10-24 12:36:00,1.378,1.37805,1.37782,1.37787,480200000.0
2007-10-24 12:37:00,1.37799,1.37813,1.37792,1.37806,523000003.0
2007-10-24 12:38:00,1.37802,1.37848,1.37789,1.37841,731900002.0
2007-10-24 12:39:00,1.3785,1.37852,1.37797,1.37831,464000002.0
2007-10-24 12:40:00,1.37827,1.37842,1.3782,1.37833,556500003.0
2007-10-24 12:41:00,1.37808,1.3782,1.37797,1.37799,266500000.0
2007-10-24 12:42:00,1.37816,1.37842,1.37805,1.37836,371500001.0
2007-10-24 12:43:00,1.37832,1.37843,1.37792,1.37803,547700002.0
2007-10-24 12:44:00,1.37824,1.37824,1.37765,1.37765,356200001.0
2007-10-24 12:45:00,1.37768,1.37768,1.37725,1.37735,439900000.0
2007-10-24 12:46:00,1.3773,1.37752,1.37724,1.37725,470700002.0
2007-10-24 12:47:00,1.37719,1.37729,1.37708,1.37725,374300000.0
2007-10-24 12:48:00,1.3773,1.37738,1.37701,1.3773,479000001.0
2007-10-24 12:49:00,1.37742,1.37757,1.37723,1.37738,487900001.0
2007-10-24 12:50:00,1.37744,1.37763,1.37729,1.37744,496100000.0
2007-10-24 12:51:00,1.37751,1.37772,1.37738,1.37742,386100000.0
2007-10-24 12:52:00,1.37739,1.37759,1.37721,1.3774,320100000.0
2007-10-24 12:53:00,1.37739,1.37757,1.37736,1.37741,342700001.0
2007-10-24 12:54:00,1.37741,1.37766,1.37735,1.37766,447700002.0
2007-10-24 12:55:00,1.37758,1.37768,1.3773,1.37738,547699999.0
2007-10-24 12:56:00,1.3774,1.37759,1.37725,1.37727,442100001.0
2007-10-24 12:57:00,1.37712,1.37757,1.37707,1.37744,569000001.0
2007-10-24 12:58:00,1.37762,1.37774,1.37755,1.3777,331700001.0
2007-10-24 12:59:00,1.37771,1.3779,1.37752,1.37779,649100001.0
2007-10-24 13:00:00,1.37781,1.37791,1.37766,1.37785,212700001.0
2007-10-24 13:01:00,1.37776,1.37786,1.37745,1.3776,330500002.0
2007-10-24 13:02:00,1.37742,1.37795,1.37692,1.37754,354800000.0
2007-10-24 13:03:00,1.37765,1.37778,1.37719,1.37762,405400001.0
2007-10-24 13:04:00,1.37753,1.37779,1.37728,1.37777,224600000.0
2007-10-24 13:05:00,1.37784,1.37804,1.37775,1.37801,139000001.0
2007-10-24 13:06:00,1.3782,1.37904,1.37817,1.37878,412200000.0
2007-10-24 13:07:00,1.37868,1.37888,1.37851,1.37888,312000000.0
2007-10-24 13:08:00,1.37898,1.37905,1.37857,1.37871,170200001.0
2007-10-24 13:09:00,1.3786,1.37922,1.37847,1.37903,330300001.0
2007-10-24 13:10:00,1.37909,1.37927,1.37897,1.37898,162200000.0
2007-10-24 13:11:00,1.37902,1.3811,1.37902,1.38012,392600001.0
2007-10-24 13:12:00,1.37995,1.3802,1.37957,1.37981,284800000.0
2007-10-24 13:13:00,1.37995,1.38019,1.37981,1.38006,297200001.0
2007-10-24 13:14:00,1.38002,1.3804,1.37993,1.3804,354700002.0
2007-10-24 13:15:00,1.38048,1.38077,1.38037,1.38052,355900000.0
2007-10-24 13:16:00,1.38048,1.38051,1.37996,1.38017,113500001.0
2007-10-24 13:17:00,1.38017,1.38017,1.37992,1.38,120400001.0
2007-10-24 13:18:00,1.37996,1.38003,1.37935,1.37971,283000001.0
2007-10-24 13:19:00,1.37968,1.37968,1.37903,1.3796,268000001.0
2007-10-24 13:20:00,1.37973,1.37973,1.37885,1.37966,181000000.0
2007-10-24 13:21:00,1.37982,1.37989,1.37942,1.37942,145600001.0
2007-10-24 13:22:00,1.37924,1.37931,1.37912,1.37918,223800000.0
2007-10-24 13:23:00,1.37904,1.37931,1.37904,1.37926,266200000.0
2007-10-24 13:24:00,1.37937,1.37974,1.37933,1.37974,262500002.0
2007-10-24 13:25:00,1.37974,1.3798,1.37955,1.3796,151700000.0
2007-10-24 13:26:00,1.3796,1.37969,1.37925,1.37926,237300001.0
2007-10-24 13:27:00,1.37912,1.37915,1.37868,1.37887,315400001.0
2007-10-24 13:28:00,1.37876,1.37898,1.37861,1.37879,518200000.0
2007-10-24 13:29:00,1.37879,1.37903,1.37871,1.37892,585900000.0
2007-10-24 13:30:00,1.37898,1.37932,1.37857,1.37891,538000002.0
2007-10-24 13:31:00,1.3787,1.37887,1.37774,1.37774,587200002.0
2007-10-24 13:32:00,1.3777,1.37871,1.3777,1.37844,179500000.0
2007-10-24 13:33:00,1.37829,1.37877,1.37821,1.37841,418000002.0
2007-10-24 13:34:00,1.37831,1.37863,1.37789,1.37861,293400000.0
2007-10-24 13:35:00,1.37871,1.37871,1.37813,1.37824,336900000.0
2007-10-24 13:36:00,1.37827,1.37895,1.37809,1.37836,476600000.0
2007-10-24 13:37:00,1.37825,1.37874,1.37791,1.37861,450700000.0
2007-10-24 13:38:00,1.37864,1.3789,1.37816,1.37867,400700001.0
2007-10-24 13:39:00,1.3788,1.37906,1.3787,1.37886,298900000.0
2007-10-24 13:40:00,1.37873,1.37901,1.37816,1.37852,378600002.0
2007-10-24 13:41:00,1.37864,1.37864,1.37805,1.37809,220100000.0
2007-10-24 13:42:00,1.37805,1.37842,1.37774,1.37802,154500001.0
2007-10-24 13:43:00,1.37801,1.37822,1.37795,1.37795,127500000.0
2007-10-24 13:44:00,1.37774,1.37804,1.37763,1.37776,264300000.0
2007-10-24 13:45:00,1.37773,1.3781,1.37753,1.37767,525000001.0
2007-10-24 13:46:00,1.37758,1.37785,1.37728,1.37775,450600004.0
2007-10-24 13:47:00,1.37783,1.37816,1.37765,1.37816,476600001.0
2007-10-24 13:48:00,1.37827,1.37846,1.37806,1.37826,218500001.0
2007-10-24 13:49:00,1.37824,1.37834,1.37814,1.37831,215300000.0
2007-10-24 13:50:00,1.37839,1.37883,1.37819,1.37882,341900003.0
2007-10-24 13:51:00,1.37878,1.37878,1.37831,1.37842,283200002.0
2007-10-24 13:52:00,1.37831,1.37861,1.37817,1.37838,426300000.0
2007-10-24 13:53:00,1.37857,1.37884,1.37844,1.3787,511100001.0
2007-10-24 13:54:00,1.37883,1.37926,1.37875,1.37875,359900000.0
2007-10-24 13:55:00,1.37875,1.37897,1.3786,1.37884,384500001.0
2007-10-24 13:56:00,1.37887,1.37892,1.37818,1.37828,371900001.0
2007-10-24 13:57:00,1.37831,1.37882,1.37831,1.3787,358200002.0
2007-10-24 13:58:00,1.37868,1.37895,1.37856,1.37861,225500000.0
2007-10-24 13:59:00,1.37861,1.3793,1.37861,1.3792,443700002.0
2007-10-24 14:00:00,1.3791,1.37929,1.37892,1.37929,339500000.0
2007-10-24 14:01:00,1.3793,1.37945,1.37928,1.37942,421200002.0
2007-10-24 14:02:00,1.37936,1.37943,1.37918,1.37929,283300000.0
2007-10-24 14:03:00,1.37921,1.37928,1.37897,1.3792,508700000.0
2007-10-24 14:04:00,1.3792,1.37961,1.37917,1.37943,379800001.0
2007-10-24 14:05:00,1.37946,1.37971,1.3794,1.37958,384000002.0
2007-10-24 14:06:00,1.37955,1.3798,1.37934,1.37966,314300001.0
2007-10-24 14:07:00,1.37976,1.37982,1.37948,1.37966,317100000.0
2007-10-24 14:08:00,1.37971,1.38009,1.3796,1.3796,370600000.0
2007-10-24 14:09:00,1.37956,1.37978,1.37949,1.37957,220000000.0
2007-10-24 14:10:00,1.37952,1.37969,1.37939,1.37948,318400000.0
2007-10-24 14:11:00,1.37955,1.37955,1.37919,1.37949,137200000.0
2007-10-24 14:12:00,1.37953,1.37974,1.37946,1.3796,268300000.0
2007-10-24 14:13:00,1.37956,1.37966,1.37945,1.37951,155600000.0
2007-10-24 14:14:00,1.37943,1.38006,1.3792,1.37964,218400000.0
2007-10-24 14:15:00,1.3796,1.3796,1.37892,1.37956,411900001.0
2007-10-24 14:16:00,1.37963,1.37973,1.37944,1.37953,173600001.0
2007-10-24 14:17:00,1.37968,1.38004,1.37959,1.37979,569600001.0
2007-10-24 14:18:00,1.37985,1.38036,1.37985,1.38008,380200001.0
2007-10-24 14:19:00,1.38007,1.3807,1.37995,1.38053,543900001.0
2007-10-24 14:20:00,1.38062,1.38079,1.38035,1.38058,244200001.0
2007-10-24 14:21:00,1.38059,1.38078,1.38032,1.38032,361400003.0
2007-10-24 14:22:00,1.38048,1.38068,1.38029,1.38036,617600000.0
2007-10-24 14:23:00,1.38045,1.38074,1.38044,1.38068,134800000.0
2007-10-24 14:24:00,1.38062,1.38081,1.38038,1.3805,444800001.0
2007-10-24 14:25:00,1.38051,1.38076,1.38027,1.38057,580600001.0
2007-10-24 14:26:00,1.38066,1.38081,1.38044,1.38066,572200001.0
2007-10-24 14:27:00,1.38077,1.38112,1.38076,1.38105,432100001.0
2007-10-24 14:28:00,1.3808,1.38089,1.38042,1.38069,45700000.0
2007-10-24 14:29:00,1.38047,1.38047,1.38006,1.38017,39800000.0
2007-10-24 14:30:00,1.38002,1.38004,1.37941,1.37992,54400000.0
2007-10-24 14:31:00,1.37954,1.38007,1.37954,1.37991,32800000.0
2007-10-24 14:32:00,1.3799,1.38007,1.37982,1.37994,24800000.0
2007-10-24 14:33:00,1.38004,1.38047,1.37981,1.38,43800000.0
2007-10-24 14:34:00,1.38,1.38018,1.38,1.38011,33600000.0
2007-10-24 14:35:00,1.38012,1.38017,1.37989,1.38004,32000000.0
2007-10-24 14:36:00,1.38006,1.38006,1.37934,1.37934,54000000.0
2007-10-24 14:37:00,1.37973,1.37979,1.37951,1.37969,36000000.0
2007-10-24 14:38:00,1.37963,1.37988,1.37932,1.37988,36800000.0
2007-10-24 14:39:00,1.37961,1.37979,1.37923,1.37969,44800000.0
2007-10-24 14:40:00,1.37967,1.37985,1.37961,1.37969,40400000.0
2007-10-24 14:41:00,1.37977,1.38048,1.37963,1.38048,65800000.0
2007-10-24 14:42:00,1.38038,1.38039,1.37985,1.37985,46800000.0
2007-10-24 14:43:00,1.3805,1.38066,1.38029,1.38035,51700000.0
2007-10-24 14:44:00,1.38037,1.38048,1.38023,1.38025,61300000.0
2007-10-24 14:45:00,1.38015,1.38022,1.37991,1.37995,53400000.0
2007-10-24 14:46:00,1.37992,1.37992,1.37968,1.37968,44400000.0
2007-10-24 14:47:00,1.37967,1.3801,1.37967,1.37994,28900000.0
2007-10-24 14:48:00,1.38001,1.38004,1.37956,1.37979,19800000.0
2007-10-24 14:49:00,1.37974,1.37975,1.37944,1.3796,43000000.0
2007-10-24 14:50:00,1.37955,1.37978,1.37942,1.37972,61100001.0
2007-10-24 14:51:00,1.37971,1.37981,1.37946,1.37971,42600000.0
2007-10-24 14:52:00,1.37973,1.37982,1.37955,1.37979,18000000.0
2007-10-24 14:53:00,1.37964,1.3799,1.37928,1.37969,29600000.0
2007-10-24 14:54:00,1.37982,1.37982,1.37905,1.37905,35000000.0
2007-10-24 14:55:00,1.37919,1.37934,1.37879,1.37888,47200000.0
2007-10-24 14:56:00,1.37921,1.37923,1.37864,1.37887,53800000.0
2007-10-24 14:57:00,1.37901,1.37901,1.37851,1.37851,33800000.0
2007-10-24 14:58:00,1.37824,1.37859,1.37824,1.37842,65300001.0
2007-10-24 14:59:00,1.37851,1.3792,1.37851,1.37911,39000000.0
2007-10-24 15:00:00,1.3791,1.37925,1.37848,1.37848,49000000.0
2007-10-24 15:01:00,1.37889,1.37913,1.37888,1.37902,29800000.0
2007-10-24 15:02:00,1.37943,1.37978,1.3792,1.37978,39500000.0
2007-10-24 15:03:00,1.37973,1.37979,1.37913,1.3794,57900000.0
2007-10-24 15:04:00,1.37938,1.37948,1.37924,1.37948,43300000.0
2007-10-24 15:05:00,1.37979,1.37979,1.3795,1.37971,25000000.0
2007-10-24 15:06:00,1.37965,1.38003,1.3792,1.37993,33000000.0
2007-10-24 15:07:00,1.38,1.38,1.37922,1.37937,20400000.0
2007-10-24 15:08:00,1.3792,1.37976,1.3792,1.37976,44100000.0
2007-10-24 15:09:00,1.37977,1.37989,1.37934,1.37964,30000000.0
2007-10-24 15:10:00,1.37995,1.38033,1.37971,1.37992,40000000.0
2007-10-24 15:11:00,1.38,1.38037,1.37994,1.38027,19600000.0
2007-10-24 15:12:00,1.38014,1.38041,1.38014,1.3802,41700000.0
2007-10-24 15:13:00,1.38015,1.38015,1.37993,1.38003,25400000.0
2007-10-24 15:14:00,1.37947,1.37999,1.37947,1.37951,35400000.0
2007-10-24 15:15:00,1.37951,1.37951,1.37902,1.37948,59200000.0
2007-10-24 15:16:00,1.37958,1.37983,1.37958,1.37983,19400000.0
2007-10-24 15:17:00,1.37973,1.37973,1.37945,1.37957,75399999.0
2007-10-24 15:18:00,1.37938,1.3795,1.37907,1.37946,48300000.0
2007-10-24 15:19:00,1.37934,1.37943,1.37916,1.3793,24700000.0
2007-10-24 15:20:00,1.37936,1.37953,1.37936,1.37945,30200000.0
2007-10-24 15:21:00,1.37936,1.37936,1.37921,1.3793,18000000.0
2007-10-24 15:22:00,1.37918,1.3795,1.37911,1.37946,43700000.0
2007-10-24 15:23:00,1.37962,1.37962,1.3792,1.3793,30400000.0
2007-10-24 15:24:00,1.37948,1.37961,1.37941,1.37951,30200000.0
2007-10-24 15:25:00,1.37946,1.37963,1.37934,1.37939,33700000.0
2007-10-24 15:26:00,1.3795,1.37963,1.37936,1.37952,40200000.0
2007-10-24 15:27:00,1.37918,1.37951,1.37888,1.3789,34800000.0
2007-10-24 15:28:00,1.37881,1.37933,1.37881,1.37913,41200000.0
2007-10-24 15:29:00,1.3791,1.37933,1.37898,1.37898,49200001.0
2007-10-24 15:30:00,1.37893,1.3794,1.37861,1.3794,34200000.0
2007-10-24 15:31:00,1.37937,1.37961,1.37931,1.37948,23000000.0
2007-10-24 15:32:00,1.37937,1.3794,1.37906,1.3792,51500000.0
2007-10-24 15:33:00,1.37936,1.37962,1.37925,1.37962,43200000.0
2007-10-24 15:34:00,1.37959,1.37978,1.37953,1.37953,46000000.0
2007-10-24 15:35:00,1.37952,1.37984,1.37934,1.37934,21600000.0
2007-10-24 15:36:00,1.37953,1.37953,1.37905,1.37912,51800000.0
2007-10-24 15:37:00,1.3792,1.37931,1.37883,1.37902,55600001.0
2007-10-24 15:38:00,1.37922,1.37942,1.3788,1.37942,51600001.0
2007-10-24 15:39:00,1.37952,1.37952,1.37925,1.37925,30400000.0
2007-10-24 15:40:00,1.37927,1.37927,1.37892,1.37895,72300000.0
2007-10-24 15:41:00,1.37921,1.37926,1.37878,1.37897,42500000.0
2007-10-24 15:42:00,1.37847,1.37849,1.3782,1.37837,30200000.0
2007-10-24 15:43:00,1.37841,1.37856,1.37817,1.3782,27400000.0
2007-10-24 15:44:00,1.37833,1.37834,1.37793,1.37833,33200000.0
2007-10-24 15:45:00,1.37845,1.37909,1.37845,1.37894,46400000.0
2007-10-24 15:46:00,1.37898,1.37901,1.37852,1.37856,33700000.0
2007-10-24 15:47:00,1.37844,1.37865,1.37835,1.37848,48400000.0
2007-10-24 15:48:00,1.3783,1.37887,1.37821,1.37862,44800000.0
2007-10-24 15:49:00,1.37848,1.37877,1.37848,1.37864,46000000.0
2007-10-24 15:50:00,1.37877,1.37893,1.37851,1.37851,35400000.0
2007-10-24 15:51:00,1.37852,1.37855,1.37829,1.37848,38800000.0
2007-10-24 15:52:00,1.37886,1.37904,1.37882,1.3789,39600000.0
2007-10-24 15:53:00,1.37883,1.37893,1.37863,1.37885,50000000.0
2007-10-24 15:54:00,1.37896,1.37896,1.37842,1.37847,31800000.0
2007-10-24 15:55:00,1.37862,1.3788,1.37842,1.37847,65000001.0
2007-10-24 15:56:00,1.37837,1.37892,1.37837,1.37882,26200000.0
2007-10-24 15:57:00,1.37889,1.37924,1.37884,1.37916,28600000.0
2007-10-24 15:58:00,1.3793,1.37931,1.379,1.37925,23600000.0
2007-10-24 15:59:00,1.3793,1.3793,1.37898,1.37911,41500000.0
2007-10-24 16:00:00,1.37951,1.37987,1.3793,1.37984,23600000.0
2007-10-24 16:01:00,1.38017,1.3803,1.37994,1.38015,47400000.0
2007-10-24 16:02:00,1.38015,1.38067,1.37989,1.38067,25600000.0
2007-10-24 16:03:00,1.38033,1.38054,1.38012,1.38025,32400000.0
2007-10-24 16:04:00,1.38002,1.38034,1.3798,1.37988,23000000.0
2007-10-24 16:05:00,1.37989,1.38008,1.37944,1.37962,35600000.0
2007-10-24 16:06:00,1.3793,1.3793,1.37883,1.37898,39100000.0
2007-10-24 16:07:00,1.3791,1.37945,1.37904,1.37934,50800000.0
2007-10-24 16:08:00,1.37945,1.3798,1.37933,1.37973,47200000.0
2007-10-24 16:09:00,1.37935,1.37962,1.3792,1.37938,31400000.0
2007-10-24 16:10:00,1.37927,1.37976,1.37919,1.37976,22500000.0
2007-10-24 16:11:00,1.37979,1.38062,1.37979,1.38052,35000000.0
2007-10-24 16:12:00,1.38064,1.38092,1.38057,1.38088,31200000.0
2007-10-24 16:13:00,1.38045,1.38106,1.38032,1.38106,24000000.0
2007-10-24 16:14:00,1.38125,1.38125,1.38078,1.38101,63200000.0
2007-10-24 16:15:00,1.38078,1.38095,1.38041,1.38065,28000000.0
2007-10-24 16:16:00,1.38051,1.38072,1.38047,1.38063,32700000.0
2007-10-24 16:17:00,1.38037,1.38055,1.38022,1.38037,29600000.0
2007-10-24 16:18:00,1.38038,1.38066,1.38038,1.38049,20600000.0
2007-10-24 16:19:00,1.38058,1.38064,1.38029,1.38045,33000000.0
2007-10-24 16:20:00,1.38025,1.38027,1.37988,1.38004,35000000.0
2007-10-24 16:21:00,1.38013,1.3803,1.37989,1.38009,34000000.0
2007-10-24 16:22:00,1.38015,1.38029,1.38004,1.38022,44300000.0
2007-10-24 16:23:00,1.3804,1.3804,1.38015,1.38029,35800000.0
2007-10-24 16:24:00,1.38028,1.38041,1.38022,1.38032,25800000.0
2007-10-24 16:25:00,1.38056,1.38056,1.37999,1.38003,33000000.0
2007-10-24 16:26:00,1.38037,1.38049,1.38019,1.38019,52800000.0
2007-10-24 16:27:00,1.38014,1.38086,1.38014,1.38066,28400000.0
2007-10-24 16:28:00,1.38078,1.38088,1.38052,1.38057,43300000.0
2007-10-24 16:29:00,1.38056,1.38066,1.38033,1.38049,34800000.0
2007-10-24 16:30:00,1.38028,1.38039,1.38011,1.38012,66700000.0
2007-10-24 16:31:00,1.38024,1.38072,1.3802,1.38038,48400000.0
2007-10-24 16:32:00,1.38057,1.38057,1.37999,1.38036,43100000.0
2007-10-24 16:33:00,1.38059,1.38063,1.38052,1.38055,36000000.0
2007-10-24 16:34:00,1.38065,1.38065,1.38017,1.38042,45600000.0
2007-10-24 16:35:00,1.38027,1.38049,1.3802,1.38049,29600000.0
2007-10-24 16:36:00,1.3804,1.38057,1.3801,1.38034,30600000.0
2007-10-24 16:37:00,1.38029,1.38033,1.37998,1.38018,44800000.0
2007-10-24 16:38:00,1.38003,1.38019,1.37999,1.38017,40400000.0
2007-10-24 16:39:00,1.38037,1.38042,1.3802,1.3802,42400001.0
2007-10-24 16:40:00,1.38018,1.38049,1.38004,1.38049,30200000.0
2007-10-24 16:41:00,1.38064,1.38091,1.3801,1.38073,40900000.0
2007-10-24 16:42:00,1.38072,1.38096,1.38072,1.38096,45000000.0
2007-10-24 16:43:00,1.38091,1.38125,1.38079,1.38125,40400000.0
2007-10-24 16:44:00,1.38121,1.38131,1.38107,1.38126,50000001.0
2007-10-24 16:45:00,1.38117,1.38117,1.38055,1.38056,27600000.0
2007-10-24 16:46:00,1.38061,1.38092,1.38037,1.38092,44600000.0
2007-10-24 16:47:00,1.38115,1.38123,1.38062,1.38073,44400000.0
2007-10-24 16:48:00,1.38075,1.38082,1.38016,1.38081,37600000.0
2007-10-24 16:49:00,1.38057,1.38087,1.38037,1.38061,43800000.0
2007-10-24 16:50:00,1.38075,1.3811,1.38044,1.38044,46600000.0
2007-10-24 16:51:00,1.38039,1.38068,1.38028,1.38068,27500000.0
2007-10-24 16:52:00,1.38075,1.38126,1.38065,1.38126,43400000.0
2007-10-24 16:53:00,1.38134,1.38134,1.38101,1.38122,62400001.0
2007-10-24 16:54:00,1.38131,1.38143,1.38112,1.38132,36300000.0
2007-10-24 16:55:00,1.38148,1.38148,1.38111,1.38134,32600000.0
2007-10-24 16:56:00,1.38155,1.38206,1.38155,1.38179,31600000.0
2007-10-24 16:57:00,1.38158,1.38219,1.38158,1.38214,18600000.0
2007-10-24 16:58:00,1.38199,1.3822,1.38169,1.3817,35400000.0
2007-10-24 16:59:00,1.38182,1.38182,1.38111,1.38171,36300000.0
2007-10-24 17:00:00,1.38151,1.3818,1.38105,1.38137,87700000.0
2007-10-24 17:01:00,1.38105,1.3813,1.38089,1.38094,54800000.0
2007-10-24 17:02:00,1.38112,1.38118,1.38081,1.38098,27800000.0
2007-10-24 17:03:00,1.3812,1.38129,1.38104,1.38124,61000000.0
2007-10-24 17:04:00,1.38145,1.38166,1.38137,1.38151,35200000.0
2007-10-24 17:05:00,1.3815,1.3815,1.38092,1.38143,38000000.0
2007-10-24 17:06:00,1.38131,1.3819,1.38123,1.3819,46800001.0
2007-10-24 17:07:00,1.38218,1.38225,1.38192,1.38204,53700000.0
2007-10-24 17:08:00,1.38194,1.38232,1.38194,1.38231,25400000.0
2007-10-24 17:09:00,1.38229,1.38248,1.38204,1.38246,31600000.0
2007-10-24 17:10:00,1.38218,1.38246,1.38214,1.38232,40200000.0
2007-10-24 17:11:00,1.38223,1.38277,1.3821,1.38277,26200000.0
2007-10-24 17:12:00,1.38259,1.38342,1.38259,1.38328,29200000.0
2007-10-24 17:13:00,1.38281,1.383,1.38255,1.38265,45500000.0
2007-10-24 17:14:00,1.38222,1.3827,1.38222,1.38237,68800001.0
2007-10-24 17:15:00,1.38262,1.38272,1.38237,1.38257,49200000.0
2007-10-24 17:16:00,1.38242,1.38242,1.38172,1.38186,30000000.0
2007-10-24 17:17:00,1.38175,1.38214,1.38173,1.38208,39800000.0
2007-10-24 17:18:00,1.38212,1.38283,1.38178,1.38283,42400000.0
2007-10-24 17:19:00,1.38273,1.38299,1.38241,1.38241,28400000.0
2007-10-24 17:20:00,1.38249,1.3826,1.3817,1.38191,44500000.0
2007-10-24 17:21:00,1.38198,1.38222,1.38181,1.38203,52200000.0
2007-10-24 17:22:00,1.382,1.38235,1.382,1.38222,51400001.0
2007-10-24 17:23:00,1.38176,1.38235,1.38176,1.38229,20800000.0
2007-10-24 17:24:00,1.38217,1.38255,1.382,1.38251,45700000.0
2007-10-24 17:25:00,1.38252,1.38271,1.38203,1.3822,43800000.0
2007-10-24 17:26:00,1.38205,1.38205,1.38153,1.3816,30000000.0
2007-10-24 17:27:00,1.38168,1.38174,1.38147,1.38152,37800000.0
2007-10-24 17:28:00,1.38189,1.38196,1.38166,1.38196,30600000.0
2007-10-24 17:29:00,1.38192,1.38227,1.38167,1.38226,37400000.0
2007-10-24 17:30:00,1.38215,1.38227,1.38185,1.38194,40000000.0
2007-10-24 17:31:00,1.38179,1.38195,1.3816,1.38167,50500000.0
2007-10-24 17:32:00,1.38152,1.38184,1.38152,1.38172,28400000.0
2007-10-24 17:33:00,1.38176,1.38217,1.38176,1.38217,29400000.0
2007-10-24 17:34:00,1.38228,1.38244,1.38189,1.38225,45300000.0
2007-10-24 17:35:00,1.38191,1.38191,1.38135,1.38149,31400000.0
2007-10-24 17:36:00,1.38174,1.38191,1.38169,1.38183,40400000.0
2007-10-24 17:37:00,1.38175,1.38175,1.38095,1.38153,42100000.0
2007-10-24 17:38:00,1.38144,1.38168,1.38125,1.38125,50600000.0
2007-10-24 17:39:00,1.3815,1.38158,1.38144,1.38158,28200000.0
2007-10-24 17:40:00,1.3815,1.38175,1.38128,1.38175,27000000.0
2007-10-24 17:41:00,1.38188,1.38205,1.3817,1.3817,36600000.0
2007-10-24 17:42:00,1.38155,1.38176,1.3812,1.38146,43100000.0
2007-10-24 17:43:00,1.38172,1.3818,1.38128,1.38156,44200000.0
2007-10-24 17:44:00,1.38149,1.38159,1.38107,1.38107,41400000.0
2007-10-24 17:45:00,1.38112,1.38156,1.38111,1.38143,42500000.0
2007-10-24 17:46:00,1.38147,1.38185,1.38126,1.38185,29800000.0
2007-10-24 17:47:00,1.38197,1.38197,1.3814,1.3814,30400000.0
2007-10-24 17:48:00,1.38152,1.38172,1.38127,1.38154,39600000.0
2007-10-24 17:49:00,1.38172,1.38172,1.38108,1.38136,45000000.0
2007-10-24 17:50:00,1.3815,1.38155,1.38097,1.38112,57700000.0
2007-10-24 17:51:00,1.38109,1.38132,1.38074,1.38074,29300000.0
2007-10-24 17:52:00,1.38082,1.38146,1.38079,1.3814,23200000.0
2007-10-24 17:53:00,1.38105,1.38136,1.38095,1.38121,32800000.0
2007-10-24 17:54:00,1.38085,1.38132,1.38062,1.38105,40400000.0
2007-10-24 17:55:00,1.38101,1.38135,1.38065,1.38122,39600000.0
2007-10-24 17:56:00,1.38107,1.38186,1.38107,1.38183,24400000.0
2007-10-24 17:57:00,1.38192,1.38225,1.3816,1.38225,36900000.0
2007-10-24 17:58:00,1.38238,1.38252,1.38218,1.38252,52600000.0
2007-10-24 17:59:00,1.38227,1.38231,1.38181,1.38215,59500000.0
2007-10-24 18:00:00,1.38211,1.3822,1.38172,1.38181,50900000.0
2007-10-24 18:01:00,1.3818,1.3818,1.38126,1.38149,45200001.0
2007-10-24 18:02:00,1.38175,1.38212,1.38175,1.3818,85700002.0
2007-10-24 18:03:00,1.38168,1.3821,1.38166,1.38175,30400000.0
2007-10-24 18:04:00,1.38203,1.38204,1.38183,1.38187,53600000.0
2007-10-24 18:05:00,1.38212,1.38212,1.38198,1.38207,30200000.0
2007-10-24 18:06:00,1.38207,1.3823,1.38203,1.38203,37700000.0
2007-10-24 18:07:00,1.38221,1.38226,1.38199,1.38226,42800001.0
2007-10-24 18:08:00,1.38253,1.38257,1.38232,1.38232,56200000.0
2007-10-24 18:09:00,1.38217,1.38234,1.3821,1.3821,42200000.0
2007-10-24 18:10:00,1.38195,1.38205,1.38179,1.38194,32600000.0
2007-10-24 18:11:00,1.38204,1.3823,1.3818,1.38196,40600000.0
2007-10-24 18:12:00,1.38205,1.38225,1.38205,1.38207,24800000.0
2007-10-24 18:13:00,1.38201,1.38207,1.3817,1.38186,47800000.0
2007-10-24 18:14:00,1.38129,1.38201,1.38129,1.38191,28200000.0
2007-10-24 18:15:00,1.38178,1.3822,1.38178,1.38202,39400000.0
2007-10-24 18:16:00,1.38217,1.38242,1.38202,1.38202,42200000.0
2007-10-24 18:17:00,1.38199,1.3825,1.38199,1.3822,36200000.0
2007-10-24 18:18:00,1.38238,1.38258,1.38211,1.38249,39600000.0
2007-10-24 18:19:00,1.38246,1.38257,1.38233,1.38235,26400000.0
2007-10-24 18:20:00,1.38238,1.38275,1.38238,1.38248,46800001.0
2007-10-24 18:21:00,1.38243,1.38249,1.38222,1.38238,64500000.0
2007-10-24 18:22:00,1.38249,1.38268,1.38249,1.3825,46200000.0
2007-10-24 18:23:00,1.38265,1.38276,1.38234,1.38234,40000000.0
2007-10-24 18:24:00,1.38234,1.38259,1.38222,1.38243,53000000.0
2007-10-24 18:25:00,1.38246,1.3827,1.38241,1.38262,32000001.0
2007-10-24 18:26:00,1.38251,1.38251,1.3823,1.38241,42200000.0
2007-10-24 18:27:00,1.38233,1.38274,1.3821,1.38264,57300000.0
2007-10-24 18:28:00,1.38243,1.3825,1.38235,1.38237,31400000.0
2007-10-24 18:29:00,1.38236,1.38244,1.38209,1.38226,44500000.0
2007-10-24 18:30:00,1.38242,1.38247,1.38224,1.38235,25600000.0
2007-10-24 18:31:00,1.38236,1.38254,1.38225,1.38254,33700000.0
2007-10-24 18:32:00,1.38274,1.38274,1.38233,1.38251,32400000.0
2007-10-24 18:33:00,1.38257,1.38257,1.38229,1.38234,32600000.0
2007-10-24 18:34:00,1.3824,1.38268,1.38238,1.38257,51200000.0
2007-10-24 18:35:00,1.3826,1.3826,1.38232,1.38259,49000001.0
2007-10-24 18:36:00,1.3824,1.38257,1.38223,1.38235,38600000.0
2007-10-24 18:37:00,1.3825,1.3825,1.38234,1.38234,48600000.0
2007-10-24 18:38:00,1.38238,1.38258,1.38216,1.3824,37300000.0
2007-10-24 18:39:00,1.38226,1.38263,1.38226,1.38249,25600000.0
2007-10-24 18:40:00,1.38238,1.38258,1.38222,1.38232,25400000.0
2007-10-24 18:41:00,1.38241,1.38258,1.38241,1.38255,25400000.0
2007-10-24 18:42:00,1.38241,1.38251,1.38221,1.38251,30800000.0
2007-10-24 18:43:00,1.38247,1.38267,1.38236,1.38244,41200000.0
2007-10-24 18:44:00,1.38244,1.38246,1.38227,1.38227,28200000.0
2007-10-24 18:45:00,1.38257,1.38261,1.3824,1.38245,18400000.0
2007-10-24 18:46:00,1.38259,1.38259,1.38234,1.38234,24600000.0
2007-10-24 18:47:00,1.38246,1.38249,1.38233,1.3824,34800001.0
2007-10-24 18:48:00,1.38233,1.38266,1.38225,1.3824,33800000.0
2007-10-24 18:49:00,1.38245,1.38251,1.38208,1.38213,39800000.0
2007-10-24 18:50:00,1.38225,1.38249,1.3822,1.38238,37200000.0
2007-10-24 18:51:00,1.38238,1.38257,1.38229,1.38235,34000000.0
2007-10-24 18:52:00,1.38223,1.38263,1.38223,1.38242,51200000.0
2007-10-24 18:53:00,1.38245,1.38252,1.38237,1.38237,39000000.0
2007-10-24 18:54:00,1.38247,1.38271,1.38216,1.38271,34300000.0
2007-10-24 18:55:00,1.38266,1.38276,1.38243,1.38255,28400000.0
2007-10-24 18:56:00,1.38235,1.38271,1.38217,1.38217,62700000.0
2007-10-24 18:57:00,1.38256,1.38278,1.38256,1.38278,35200000.0
2007-10-24 18:58:00,1.38277,1.38277,1.38247,1.38247,38600000.0
2007-10-24 18:59:00,1.38252,1.38267,1.38219,1.38267,26000000.0
2007-10-24 19:00:00,1.38258,1.38266,1.38233,1.38249,35900000.0
2007-10-24 19:01:00,1.38262,1.38265,1.3824,1.38265,39600000.0
2007-10-24 19:02:00,1.38252,1.3826,1.38245,1.38255,23000000.0
2007-10-24 19:03:00,1.38239,1.38258,1.3822,1.38249,43500000.0
2007-10-24 19:04:00,1.38237,1.38243,1.38211,1.38229,36600000.0
2007-10-24 19:05:00,1.38226,1.38231,1.38206,1.38219,22600000.0
2007-10-24 19:06:00,1.38233,1.38233,1.38219,1.38232,41000001.0
2007-10-24 19:07:00,1.38236,1.38252,1.38215,1.38248,47800000.0
2007-10-24 19:08:00,1.38238,1.38287,1.38238,1.38263,51400000.0
2007-10-24 19:09:00,1.38282,1.38282,1.38248,1.38261,25000000.0
2007-10-24 19:10:00,1.38267,1.38278,1.38229,1.38229,56700000.0
2007-10-24 19:11:00,1.38263,1.38269,1.38251,1.38254,31500000.0
2007-10-24 19:12:00,1.38219,1.38272,1.38219,1.38272,37900000.0
2007-10-24 19:13:00,1.38266,1.38289,1.38248,1.38289,37400000.0
2007-10-24 19:14:00,1.38268,1.38296,1.38261,1.38261,35400000.0
2007-10-24 19:15:00,1.38268,1.38282,1.38247,1.38282,28000000.0
2007-10-24 19:16:00,1.38258,1.38301,1.38258,1.38294,29000000.0
2007-10-24 19:17:00,1.38295,1.38299,1.38271,1.38295,44600000.0
2007-10-24 19:18:00,1.3828,1.3828,1.38245,1.38258,33000000.0
2007-10-24 19:19:00,1.38261,1.38276,1.38228,1.38255,46800000.0
2007-10-24 19:20:00,1.38261,1.38286,1.38249,1.38262,40400000.0
2007-10-24 19:21:00,1.3823,1.38251,1.38226,1.38236,23200000.0
2007-10-24 19:22:00,1.38249,1.38267,1.38237,1.38258,35400000.0
2007-10-24 19:23:00,1.38252,1.38286,1.38233,1.38277,40800000.0
2007-10-24 19:24:00,1.38268,1.38289,1.38258,1.38285,50600001.0
2007-10-24 19:25:00,1.38309,1.38309,1.38282,1.383,32000000.0
2007-10-24 19:26:00,1.38286,1.38316,1.38255,1.38315,30800000.0
2007-10-24 19:27:00,1.3832,1.38347,1.383,1.38339,21000000.0
2007-10-24 19:28:00,1.38339,1.38342,1.38316,1.38334,84100000.0
2007-10-24 19:29:00,1.38309,1.38326,1.3828,1.38305,19600000.0
2007-10-24 19:30:00,1.3831,1.3831,1.383,1.38303,44900000.0
2007-10-24 19:31:00,1.38303,1.38303,1.38271,1.38286,51200000.0
2007-10-24 19:32:00,1.38272,1.38284,1.38259,1.38271,46200000.0
2007-10-24 19:33:00,1.38278,1.38288,1.38266,1.38284,49800001.0
2007-10-24 19:34:00,1.38261,1.38291,1.38261,1.38279,25000000.0
2007-10-24 19:35:00,1.38276,1.38292,1.3825,1.3828,39800000.0
2007-10-24 19:36:00,1.38247,1.38261,1.38233,1.38256,35200000.0
2007-10-24 19:37:00,1.38267,1.38267,1.38229,1.38229,41400000.0
2007-10-24 19:38:00,1.38225,1.38259,1.38225,1.38236,41000000.0
2007-10-24 19:39:00,1.38256,1.38256,1.38228,1.38249,26000000.0
2007-10-24 19:40:00,1.38243,1.38252,1.3823,1.38252,36600000.0
2007-10-24 19:41:00,1.38236,1.38249,1.3822,1.38242,34900000.0
2007-10-24 19:42:00,1.38232,1.38246,1.38211,1.38236,35200000.0
2007-10-24 19:43:00,1.38216,1.38232,1.38179,1.38232,25600000.0
2007-10-24 19:44:00,1.38218,1.38233,1.38218,1.38229,36600000.0
2007-10-24 19:45:00,1.38214,1.38238,1.38209,1.38238,92400000.0
2007-10-24 19:46:00,1.38241,1.38251,1.38209,1.38209,39900000.0
2007-10-24 19:47:00,1.38243,1.3827,1.38227,1.3827,39800000.0
2007-10-24 19:48:00,1.38268,1.38269,1.38256,1.3826,35800000.0
2007-10-24 19:49:00,1.38268,1.38271,1.38244,1.38271,39500000.0
2007-10-24 19:50:00,1.38275,1.38275,1.38235,1.38258,33200000.0
2007-10-24 19:51:00,1.38235,1.38257,1.38235,1.38252,34200000.0
2007-10-24 19:52:00,1.38263,1.38263,1.38232,1.38249,18400000.0
2007-10-24 19:53:00,1.38257,1.3827,1.38226,1.38243,58900000.0
2007-10-24 19:54:00,1.38236,1.38237,1.38228,1.38229,33900000.0
2007-10-24 19:55:00,1.38225,1.38235,1.38219,1.38223,22800000.0
2007-10-24 19:56:00,1.3822,1.38241,1.38207,1.38237,38200000.0
2007-10-24 19:57:00,1.38241,1.38273,1.38241,1.38261,44400000.0
2007-10-24 19:58:00,1.38245,1.3829,1.3824,1.38285,30800000.0
2007-10-24 19:59:00,1.38294,1.38304,1.38282,1.38295,28600000.0
2007-10-24 20:00:00,1.38318,1.38333,1.38299,1.38307,42000000.0
2007-10-24 20:01:00,1.38363,1.38372,1.38339,1.38348,58600000.0
2007-10-24 20:02:00,1.38363,1.38363,1.38321,1.38347,30200000.0
2007-10-24 20:03:00,1.3836,1.3836,1.38331,1.38357,35000000.0
2007-10-24 20:04:00,1.38352,1.38368,1.38314,1.38368,28600000.0
2007-10-24 20:05:00,1.38366,1.38381,1.38341,1.38351,33200000.0
2007-10-24 20:06:00,1.38369,1.38378,1.38357,1.38364,44800000.0
2007-10-24 20:07:00,1.3835,1.38367,1.38323,1.38367,30000000.0
2007-10-24 20:08:00,1.38373,1.38373,1.38339,1.38367,39600001.0
2007-10-24 20:09:00,1.38372,1.38385,1.3837,1.38385,24800000.0
2007-10-24 20:10:00,1.38352,1.38401,1.38352,1.38401,57300000.0
2007-10-24 20:11:00,1.38406,1.38406,1.38374,1.38384,31600000.0
2007-10-24 20:12:00,1.38398,1.38398,1.38346,1.38348,39600000.0
2007-10-24 20:13:00,1.38337,1.38345,1.38311,1.38337,42800000.0
2007-10-24 20:14:00,1.38332,1.38384,1.38295,1.38384,46400000.0
2007-10-24 20:15:00,1.38373,1.38392,1.38366,1.38391,25200000.0
2007-10-24 20:16:00,1.38393,1.38393,1.38349,1.3835,43900000.0
2007-10-24 20:17:00,1.38335,1.38341,1.38296,1.38313,34600000.0
2007-10-24 20:18:00,1.38331,1.38369,1.38331,1.38362,34000000.0
2007-10-24 20:19:00,1.3836,1.38394,1.38351,1.38388,37600000.0
2007-10-24 20:20:00,1.38375,1.3839,1.38358,1.3836,44600000.0
2007-10-24 20:21:00,1.38361,1.38361,1.3832,1.3832,32800000.0
2007-10-24 20:22:00,1.38323,1.38354,1.38323,1.38339,49200000.0
2007-10-24 20:23:00,1.38341,1.38354,1.3831,1.38326,59300000.0
2007-10-24 20:24:00,1.38345,1.38345,1.38314,1.38314,27600000.0
2007-10-24 20:25:00,1.38341,1.38341,1.38307,1.3831,53200000.0
2007-10-24 20:26:00,1.3829,1.38354,1.3829,1.38338,33400000.0
2007-10-24 20:27:00,1.3835,1.38357,1.38302,1.38341,48000000.0
2007-10-24 20:28:00,1.38383,1.38383,1.38341,1.38353,43600000.0
2007-10-24 20:29:00,1.38346,1.38373,1.38286,1.3834,34400000.0
2007-10-24 20:30:00,1.38341,1.38354,1.38325,1.38348,35400000.0
2007-10-24 20:31:00,1.38348,1.38359,1.38303,1.38328,35800000.0
2007-10-24 20:32:00,1.38307,1.38328,1.38281,1.38328,60700000.0
2007-10-24 20:33:00,1.38334,1.38334,1.3828,1.3828,31200000.0
2007-10-24 20:34:00,1.38295,1.3831,1.38291,1.38298,34000000.0
2007-10-24 20:35:00,1.38277,1.38325,1.38271,1.38309,36200000.0
2007-10-24 20:36:00,1.38312,1.38329,1.38276,1.38329,60100000.0
2007-10-24 20:37:00,1.38346,1.3835,1.38299,1.3835,32000000.0
2007-10-24 20:38:00,1.38376,1.38376,1.38336,1.38351,27800000.0
2007-10-24 20:39:00,1.38335,1.38335,1.38294,1.38308,52800000.0
2007-10-24 20:40:00,1.38311,1.38343,1.38309,1.38317,60900000.0
2007-10-24 20:41:00,1.38331,1.38346,1.38313,1.38332,39400000.0
2007-10-24 20:42:00,1.38334,1.3836,1.38321,1.3836,38600000.0
2007-10-24 20:43:00,1.38368,1.38368,1.38335,1.38335,24200000.0
2007-10-24 20:44:00,1.38373,1.38411,1.38353,1.38384,40200001.0
2007-10-24 20:45:00,1.38365,1.384,1.38365,1.38391,37200000.0
2007-10-24 20:46:00,1.38394,1.38404,1.38383,1.38404,47200000.0
2007-10-24 20:47:00,1.38372,1.38393,1.38342,1.3839,45800000.0
2007-10-24 20:48:00,1.38383,1.38414,1.38383,1.38407,58200001.0
2007-10-24 20:49:00,1.38398,1.38411,1.38392,1.38403,20200000.0
2007-10-24 20:50:00,1.38386,1.38386,1.38357,1.38372,32400000.0
2007-10-24 20:51:00,1.38375,1.38404,1.38375,1.38386,23600000.0
2007-10-24 20:52:00,1.38371,1.38387,1.3836,1.38378,21200000.0
2007-10-24 20:53:00,1.38381,1.38383,1.3836,1.38369,44900001.0
2007-10-24 20:54:00,1.38346,1.38381,1.38346,1.38358,35000000.0
2007-10-24 20:55:00,1.38358,1.38389,1.38343,1.38383,28200000.0
2007-10-24 20:56:00,1.38371,1.38389,1.38363,1.38379,25400000.0
2007-10-24 20:57:00,1.3837,1.38393,1.38365,1.38369,42000000.0
2007-10-24 20:58:00,1.38362,1.38362,1.38335,1.3835,64600001.0
2007-10-24 20:59:00,1.38348,1.38349,1.38306,1.38322,33800000.0
2007-10-24 21:00:00,1.38316,1.38341,1.38311,1.38325,39200001.0
2007-10-24 21:01:00,1.38339,1.38339,1.3826,1.3826,25400000.0
2007-10-24 21:02:00,1.38303,1.38326,1.38276,1.38326,47600001.0
2007-10-24 21:03:00,1.38309,1.3832,1.38198,1.382,29100000.0
2007-10-24 21:04:00,1.38204,1.38204,1.38138,1.38168,31800000.0
2007-10-24 21:05:00,1.38184,1.38226,1.38173,1.38215,44600000.0
2007-10-24 21:06:00,1.38226,1.38226,1.38186,1.38216,27600000.0
2007-10-24 21:07:00,1.38226,1.38226,1.38193,1.38226,40900000.0
2007-10-24 21:08:00,1.38213,1.38228,1.38207,1.38228,45400000.0
2007-10-24 21:09:00,1.38229,1.38255,1.38229,1.38236,34900000.0
2007-10-24 21:10:00,1.38239,1.38239,1.3818,1.38184,110300000.0
2007-10-24 21:11:00,1.38191,1.38211,1.3818,1.38193,26400000.0
2007-10-24 21:12:00,1.38205,1.38217,1.38192,1.38208,63400001.0
2007-10-24 21:13:00,1.38204,1.38204,1.38156,1.38166,47800000.0
2007-10-24 21:14:00,1.38149,1.38172,1.38135,1.38151,36600000.0
2007-10-24 21:15:00,1.38142,1.38163,1.38115,1.38147,43200000.0
2007-10-24 21:16:00,1.38141,1.38202,1.38129,1.38202,35500000.0
2007-10-24 21:17:00,1.38162,1.38188,1.38126,1.38126,32400000.0
2007-10-24 21:18:00,1.38171,1.38171,1.38096,1.38159,37800000.0
2007-10-24 21:19:00,1.38176,1.38183,1.38158,1.38158,21600000.0
2007-10-24 21:20:00,1.38164,1.38212,1.38162,1.38202,58400001.0
2007-10-24 21:21:00,1.38208,1.38217,1.3818,1.38191,37500000.0
2007-10-24 21:22:00,1.38151,1.38212,1.38151,1.38209,33800000.0
2007-10-24 21:23:00,1.38221,1.38228,1.3817,1.3817,55800000.0
2007-10-24 21:24:00,1.38211,1.38237,1.38199,1.38209,44500000.0
2007-10-24 21:25:00,1.38209,1.38232,1.38179,1.38179,56100000.0
2007-10-24 21:26:00,1.38208,1.38228,1.38194,1.38207,29200000.0
2007-10-24 21:27:00,1.3822,1.38234,1.38203,1.3822,49600000.0
2007-10-24 21:28:00,1.3821,1.38214,1.38198,1.38202,38900000.0
2007-10-24 21:29:00,1.3821,1.3821,1.38185,1.38191,38300000.0
2007-10-24 21:30:00,1.38166,1.38166,1.38099,1.38106,29800000.0
2007-10-24 21:31:00,1.381,1.38102,1.38087,1.38098,40200000.0
2007-10-24 21:32:00,1.38116,1.38121,1.38085,1.38085,34600000.0
2007-10-24 21:33:00,1.38074,1.38108,1.38074,1.38088,34000000.0
2007-10-24 21:34:00,1.38087,1.38089,1.3808,1.38089,39200000.0
2007-10-24 21:35:00,1.38094,1.3812,1.38076,1.3812,47900001.0
2007-10-24 21:36:00,1.38122,1.38122,1.38067,1.38092,35900000.0
2007-10-24 21:37:00,1.38084,1.38101,1.38066,1.38098,41600000.0
2007-10-24 21:38:00,1.38122,1.38143,1.38106,1.38129,47200000.0
2007-10-24 21:39:00,1.38131,1.38168,1.38131,1.38168,30400000.0
2007-10-24 21:40:00,1.38147,1.38158,1.38101,1.38101,43500000.0
2007-10-24 21:41:00,1.38091,1.38096,1.38072,1.38085,61900000.0
2007-10-24 21:42:00,1.38077,1.381,1.38074,1.38074,45700000.0
2007-10-24 21:43:00,1.381,1.3811,1.38089,1.3811,36400000.0
2007-10-24 21:44:00,1.38101,1.38113,1.38086,1.38092,35200000.0
2007-10-24 21:45:00,1.38125,1.38142,1.38103,1.38142,32400000.0
2007-10-24 21:46:00,1.38149,1.3816,1.38105,1.38123,30200000.0
2007-10-24 21:47:00,1.3812,1.38146,1.3812,1.38127,22900000.0
2007-10-24 21:48:00,1.38127,1.38157,1.38123,1.38123,55100001.0
2007-10-24 21:49:00,1.38124,1.3814,1.38116,1.3813,28000000.0
2007-10-24 21:50:00,1.38135,1.38185,1.38135,1.38185,50800000.0
2007-10-24 21:51:00,1.38205,1.38211,1.38179,1.38184,46200000.0
2007-10-24 21:52:00,1.38178,1.38195,1.38168,1.38192,42600000.0
2007-10-24 21:53:00,1.38175,1.38187,1.38144,1.38144,30200000.0
2007-10-24 21:54:00,1.38148,1.38176,1.3814,1.38157,45300000.0
2007-10-24 21:55:00,1.3816,1.3816,1.38119,1.38133,48400000.0
2007-10-24 21:56:00,1.38097,1.38138,1.38094,1.38138,43600000.0
2007-10-24 21:57:00,1.38168,1.38175,1.38135,1.3817,41800000.0
2007-10-24 21:58:00,1.38161,1.38203,1.38157,1.38184,30400000.0
2007-10-24 21:59:00,1.38186,1.38194,1.38163,1.38163,29800000.0
2007-10-24 22:00:00,1.38153,1.38176,1.38151,1.38176,32600000.0
2007-10-24 22:01:00,1.38159,1.38195,1.38157,1.38177,47800000.0
2007-10-24 22:02:00,1.38171,1.38181,1.38148,1.38148,48400000.0
2007-10-24 22:03:00,1.38165,1.38169,1.3814,1.38151,27200000.0
2007-10-24 22:04:00,1.38134,1.38157,1.38123,1.38127,70199999.0
2007-10-24 22:05:00,1.38113,1.38113,1.38087,1.38107,43900000.0
2007-10-24 22:06:00,1.38122,1.38141,1.38095,1.38141,58600000.0
2007-10-24 22:07:00,1.38126,1.38152,1.38121,1.38127,35000000.0
2007-10-24 22:08:00,1.38101,1.38151,1.38101,1.38151,32600000.0
2007-10-24 22:09:00,1.38146,1.38146,1.38101,1.38128,29000000.0
2007-10-24 22:10:00,1.38132,1.38144,1.38121,1.38133,57500000.0
2007-10-24 22:11:00,1.38113,1.38134,1.38095,1.38111,27800000.0
2007-10-24 22:12:00,1.38115,1.38132,1.38105,1.38129,63500000.0
2007-10-24 22:13:00,1.38124,1.38136,1.38124,1.38126,35100000.0
2007-10-24 22:14:00,1.381,1.38117,1.3808,1.3808,38800000.0
2007-10-24 22:15:00,1.38095,1.38116,1.38089,1.38091,41200000.0
2007-10-24 22:16:00,1.38084,1.38111,1.3808,1.3808,36100000.0
2007-10-24 22:17:00,1.381,1.381,1.38059,1.38074,32400000.0
2007-10-24 22:18:00,1.38085,1.38085,1.38043,1.38079,45400000.0
2007-10-24 22:19:00,1.38082,1.38098,1.38076,1.38077,33800000.0
2007-10-24 22:20:00,1.38078,1.38093,1.38052,1.38062,20800000.0
2007-10-24 22:21:00,1.38064,1.38085,1.38048,1.38085,17800000.0
2007-10-24 22:22:00,1.38092,1.38092,1.38058,1.38063,42300000.0
2007-10-24 22:23:00,1.38077,1.38098,1.38067,1.38067,30400000.0
2007-10-24 22:24:00,1.38099,1.38106,1.38077,1.38098,25200000.0
2007-10-24 22:25:00,1.38089,1.38105,1.38078,1.38096,41400000.0
2007-10-24 22:26:00,1.3808,1.38106,1.3808,1.38106,39600000.0
2007-10-24 22:27:00,1.38093,1.38116,1.38068,1.38101,65800001.0
2007-10-24 22:28:00,1.38096,1.38121,1.38094,1.38103,38600000.0
2007-10-24 22:29:00,1.38102,1.38121,1.38093,1.38104,29400000.0
2007-10-24 22:30:00,1.38103,1.38109,1.38085,1.38102,53800001.0
2007-10-24 22:31:00,1.38127,1.38161,1.38059,1.38161,26200000.0
2007-10-24 22:32:00,1.38142,1.3816,1.38132,1.38138,53200000.0
2007-10-24 22:33:00,1.38129,1.38144,1.38129,1.38139,72199999.0
2007-10-24 22:34:00,1.38136,1.38148,1.38116,1.38133,40000000.0
2007-10-24 22:35:00,1.38141,1.38141,1.38126,1.38127,41000000.0
2007-10-24 22:36:00,1.38144,1.38146,1.38062,1.38062,59000000.0
2007-10-24 22:37:00,1.3814,1.38148,1.38114,1.3814,49200000.0
2007-10-24 22:38:00,1.38138,1.38153,1.38133,1.38145,38900000.0
2007-10-24 22:39:00,1.38146,1.38161,1.38137,1.38146,37200000.0
2007-10-24 22:40:00,1.38142,1.38175,1.38114,1.38114,39800000.0
2007-10-24 22:41:00,1.38144,1.38165,1.38135,1.38149,37600000.0
2007-10-24 22:42:00,1.38155,1.38156,1.38121,1.38125,24600000.0
2007-10-24 22:43:00,1.38144,1.38147,1.38102,1.3811,30600000.0
2007-10-24 22:44:00,1.38106,1.38126,1.38106,1.38116,37400000.0
2007-10-24 22:45:00,1.38111,1.38118,1.38102,1.38118,23400000.0
2007-10-24 22:46:00,1.38117,1.38148,1.38117,1.38133,28200000.0
2007-10-24 22:47:00,1.3814,1.38149,1.38124,1.38149,40200000.0
2007-10-24 22:48:00,1.38131,1.38159,1.38131,1.38153,26200000.0
2007-10-24 22:49:00,1.3814,1.38155,1.38102,1.38135,28200000.0
2007-10-24 22:50:00,1.38131,1.3816,1.38126,1.38153,40300000.0
2007-10-24 22:51:00,1.38156,1.3817,1.3815,1.3817,23800000.0
2007-10-24 22:52:00,1.38182,1.38182,1.38144,1.38174,28200000.0
2007-10-24 22:53:00,1.38182,1.38196,1.38171,1.38192,38800000.0
2007-10-24 22:54:00,1.38204,1.38204,1.38132,1.38132,39900000.0
2007-10-24 22:55:00,1.38147,1.38173,1.38131,1.38142,19600000.0
2007-10-24 22:56:00,1.38163,1.38166,1.38144,1.3816,32800000.0
2007-10-24 22:57:00,1.38165,1.38186,1.38156,1.38156,34600000.0
2007-10-24 22:58:00,1.38178,1.38183,1.38151,1.38151,19800000.0
2007-10-24 22:59:00,1.38159,1.38159,1.38126,1.38154,57800000.0
2007-10-24 23:00:00,1.38134,1.38171,1.38134,1.38157,26400000.0
2007-10-24 23:01:00,1.38171,1.38186,1.38152,1.38179,46200000.0
2007-10-24 23:02:00,1.38169,1.38179,1.38169,1.38174,27600000.0
2007-10-24 23:03:00,1.38185,1.38193,1.38167,1.38167,43000000.0
2007-10-24 23:04:00,1.38171,1.38192,1.38168,1.38178,34000000.0
2007-10-24 23:05:00,1.3815,1.38152,1.38134,1.38152,28000000.0
2007-10-24 23:06:00,1.3812,1.38139,1.38114,1.38139,39000000.0
2007-10-24 23:07:00,1.38113,1.38135,1.38109,1.38129,32600000.0
2007-10-24 23:08:00,1.38145,1.38173,1.38145,1.38173,32200000.0
2007-10-24 23:09:00,1.3818,1.38185,1.38152,1.38152,41000000.0
2007-10-24 23:10:00,1.38155,1.38174,1.38135,1.38137,63300000.0
2007-10-24 23:11:00,1.38151,1.38166,1.38149,1.38164,58000000.0
2007-10-24 23:12:00,1.38203,1.38203,1.38168,1.38179,30600000.0
2007-10-24 23:13:00,1.38115,1.38194,1.38115,1.38169,39500000.0
2007-10-24 23:14:00,1.38172,1.38176,1.3816,1.3817,33400001.0
2007-10-24 23:15:00,1.38177,1.38191,1.38125,1.38184,27400000.0
2007-10-24 23:16:00,1.38174,1.38178,1.38158,1.38162,19400000.0
2007-10-24 23:17:00,1.38177,1.3818,1.38165,1.38168,34200000.0
2007-10-24 23:18:00,1.3818,1.3818,1.38136,1.38164,47600000.0
2007-10-24 23:19:00,1.38162,1.38182,1.38158,1.38178,70600000.0
2007-10-24 23:20:00,1.38179,1.38179,1.38111,1.3816,35800001.0
2007-10-24 23:21:00,1.38186,1.38186,1.3816,1.38162,40900000.0
2007-10-24 23:22:00,1.38153,1.38171,1.38131,1.3816,63999999.0
2007-10-24 23:23:00,1.38152,1.38171,1.38152,1.38164,47000000.0
2007-10-24 23:24:00,1.3815,1.3817,1.38142,1.38142,23700000.0
2007-10-24 23:25:00,1.38154,1.38159,1.38125,1.38131,35000000.0
2007-10-24 23:26:00,1.3812,1.38134,1.38106,1.38132,27800000.0
2007-10-24 23:27:00,1.38124,1.38141,1.38117,1.38123,28000000.0
2007-10-24 23:28:00,1.38133,1.38155,1.38107,1.38121,40600000.0
2007-10-24 23:29:00,1.38144,1.38158,1.38108,1.38137,38100000.0
2007-10-24 23:30:00,1.38137,1.38137,1.38097,1.38126,34600000.0
2007-10-24 23:31:00,1.38145,1.38154,1.38107,1.38148,33200000.0
2007-10-24 23:32:00,1.3813,1.38147,1.38126,1.38136,24800000.0
2007-10-24 23:33:00,1.38116,1.3814,1.38116,1.38133,36400000.0
2007-10-24 23:34:00,1.38118,1.38148,1.3811,1.38148,49500000.0
2007-10-24 23:35:00,1.38123,1.38132,1.38119,1.3813,26200000.0
2007-10-24 23:36:00,1.38152,1.38152,1.38118,1.38118,41500000.0
2007-10-24 23:37:00,1.38129,1.38156,1.38122,1.38141,35600000.0
2007-10-24 23:38:00,1.38145,1.38158,1.38136,1.38154,40200000.0
2007-10-24 23:39:00,1.38138,1.38146,1.38128,1.38141,44000000.0
2007-10-24 23:40:00,1.38163,1.38163,1.38123,1.38123,30400000.0
2007-10-24 23:41:00,1.38125,1.38133,1.38074,1.38074,43400000.0
2007-10-24 23:42:00,1.38121,1.38121,1.38099,1.38107,36700000.0
2007-10-24 23:43:00,1.38109,1.38114,1.38048,1.38094,37400000.0
2007-10-24 23:44:00,1.38099,1.38115,1.38091,1.38107,48800000.0
2007-10-24 23:45:00,1.38093,1.38116,1.38061,1.38099,42600000.0
2007-10-24 23:46:00,1.38121,1.38121,1.38058,1.38104,45200001.0
2007-10-24 23:47:00,1.38108,1.38112,1.38086,1.38107,55800000.0
2007-10-24 23:48:00,1.38108,1.38108,1.38078,1.38101,52900000.0
2007-10-24 23:49:00,1.38112,1.38112,1.3807,1.38095,43200001.0
2007-10-24 23:50:00,1.381,1.38104,1.3807,1.38089,40000001.0
2007-10-24 23:51:00,1.38113,1.3812,1.38092,1.38106,52500000.0
2007-10-24 23:52:00,1.38097,1.38105,1.38064,1.38098,28400000.0
2007-10-24 23:53:00,1.38123,1.38123,1.38099,1.38112,36800001.0
2007-10-24 23:54:00,1.38111,1.38111,1.38048,1.38048,27800000.0
2007-10-24 23:55:00,1.38086,1.38114,1.38086,1.38099,37800000.0
2007-10-24 23:56:00,1.3812,1.3812,1.38076,1.38096,39800000.0
2007-10-24 23:57:00,1.38103,1.3811,1.38094,1.38104,27600000.0
2007-10-24 23:58:00,1.38099,1.38118,1.38073,1.38096,54400000.0
2007-10-24 23:59:00,1.38095,1.38095,1.38052,1.38057,42800000.0
2007-10-25 00:00:00,1.38066,1.38071,1.38038,1.38049,28400000.0
2007-10-25 00:01:00,1.3802,1.38065,1.3802,1.38064,33800000.0
2007-10-25 00:02:00,1.38088,1.38136,1.38072,1.38124,42000000.0
2007-10-25 00:03:00,1.38112,1.382,1.38112,1.38177,49800001.0
2007-10-25 00:04:00,1.38173,1.38211,1.38173,1.38211,28800000.0
2007-10-25 00:05:00,1.38237,1.38254,1.38192,1.38222,43400000.0
2007-10-25 00:06:00,1.38218,1.38234,1.38217,1.38234,29400000.0
2007-10-25 00:07:00,1.38214,1.3822,1.38191,1.38198,38000000.0
2007-10-25 00:08:00,1.382,1.38204,1.38179,1.38198,54100000.0
2007-10-25 00:09:00,1.38184,1.38198,1.38168,1.38189,47400000.0
2007-10-25 00:10:00,1.38201,1.38201,1.38184,1.38195,34800000.0
2007-10-25 00:11:00,1.38189,1.38189,1.38172,1.38175,37800000.0
2007-10-25 00:12:00,1.38196,1.38196,1.38164,1.38164,35000000.0
2007-10-25 00:13:00,1.38194,1.38195,1.3816,1.38188,46400000.0
2007-10-25 00:14:00,1.38183,1.38196,1.38164,1.38188,35100000.0
2007-10-25 00:15:00,1.38161,1.38188,1.38161,1.38174,35000000.0
2007-10-25 00:16:00,1.38191,1.38191,1.3816,1.38172,29000000.0
2007-10-25 00:17:00,1.38181,1.38187,1.38165,1.38176,35200000.0
2007-10-25 00:18:00,1.38191,1.38212,1.38182,1.38182,35400000.0
2007-10-25 00:19:00,1.3819,1.38201,1.38179,1.38199,22800000.0
2007-10-25 00:20:00,1.38197,1.382,1.38158,1.38196,37800000.0
2007-10-25 00:21:00,1.38191,1.38199,1.38177,1.38188,33700000.0
2007-10-25 00:22:00,1.38183,1.38219,1.38183,1.38199,30200000.0
2007-10-25 00:23:00,1.38194,1.3823,1.38159,1.38176,47000000.0
2007-10-25 00:24:00,1.38181,1.38188,1.38149,1.38188,21600000.0
2007-10-25 00:25:00,1.38181,1.38198,1.38171,1.38186,44000000.0
2007-10-25 00:26:00,1.38186,1.38193,1.38168,1.38176,32400000.0
2007-10-25 00:27:00,1.38182,1.38195,1.38181,1.38192,45800000.0
2007-10-25 00:28:00,1.38213,1.38222,1.38197,1.38212,43000000.0
2007-10-25 00:29:00,1.38199,1.38206,1.38182,1.38186,24000000.0
2007-10-25 00:30:00,1.3817,1.38213,1.3817,1.38197,32400000.0
2007-10-25 00:31:00,1.38195,1.38203,1.38193,1.38193,42100000.0
2007-10-25 00:32:00,1.38179,1.38197,1.38172,1.38172,40200000.0
2007-10-25 00:33:00,1.38211,1.38215,1.38189,1.38212,24800000.0
2007-10-25 00:34:00,1.38217,1.38217,1.38182,1.38182,44200001.0
2007-10-25 00:35:00,1.38217,1.38217,1.38192,1.38211,33000000.0
2007-10-25 00:36:00,1.382,1.382,1.38168,1.38192,28200000.0
2007-10-25 00:37:00,1.382,1.382,1.38184,1.38196,30200000.0
2007-10-25 00:38:00,1.38192,1.38199,1.38174,1.38179,17800000.0
2007-10-25 00:39:00,1.38183,1.38184,1.38157,1.38164,39800000.0
2007-10-25 00:40:00,1.38168,1.38186,1.38154,1.38186,25400000.0
2007-10-25 00:41:00,1.38186,1.38186,1.3814,1.38161,40600000.0
2007-10-25 00:42:00,1.38175,1.38181,1.3817,1.38181,35500000.0
2007-10-25 00:43:00,1.38166,1.38194,1.38147,1.38187,27000000.0
2007-10-25 00:44:00,1.38179,1.38192,1.38171,1.38185,28200000.0
2007-10-25 00:45:00,1.38192,1.38206,1.3818,1.38183,50400000.0
2007-10-25 00:46:00,1.3819,1.3821,1.3818,1.3821,50100000.0
2007-10-25 00:47:00,1.38209,1.38214,1.38195,1.38205,35400000.0
2007-10-25 00:48:00,1.38181,1.38227,1.38181,1.38212,23600000.0
2007-10-25 00:49:00,1.38221,1.38221,1.38187,1.38211,56600000.0
2007-10-25 00:50:00,1.38202,1.38229,1.38185,1.38223,28000000.0
2007-10-25 00:51:00,1.38197,1.3821,1.3819,1.38209,47200000.0
2007-10-25 00:52:00,1.38194,1.38214,1.38189,1.3821,42800000.0
2007-10-25 00:53:00,1.3819,1.38212,1.3819,1.3821,42600000.0
2007-10-25 00:54:00,1.38162,1.38198,1.38162,1.38182,31400000.0
2007-10-25 00:55:00,1.38133,1.38195,1.38133,1.38195,29400000.0
2007-10-25 00:56:00,1.38184,1.3819,1.38174,1.38184,42200000.0
2007-10-25 00:57:00,1.38183,1.38187,1.38162,1.38162,25800000.0
2007-10-25 00:58:00,1.38186,1.3819,1.38168,1.38176,40200000.0
2007-10-25 00:59:00,1.38182,1.38188,1.38169,1.38188,40200000.0
2007-10-25 01:00:00,1.38191,1.38205,1.3818,1.38184,45700000.0
2007-10-25 01:01:00,1.38183,1.382,1.3818,1.38196,25600000.0
2007-10-25 01:02:00,1.38195,1.38198,1.38153,1.38153,38300000.0
2007-10-25 01:03:00,1.3819,1.38194,1.38163,1.38193,36400000.0
2007-10-25 01:04:00,1.38183,1.38202,1.38183,1.38201,46600000.0
2007-10-25 01:05:00,1.38206,1.3821,1.38188,1.38192,25400000.0
2007-10-25 01:06:00,1.38198,1.38202,1.38177,1.38194,46400000.0
2007-10-25 01:07:00,1.38201,1.38213,1.38188,1.38203,35400000.0
2007-10-25 01:08:00,1.38209,1.38215,1.38174,1.38174,35200000.0
2007-10-25 01:09:00,1.38205,1.38205,1.38172,1.38199,35400000.0
2007-10-25 01:10:00,1.3818,1.3818,1.38136,1.38155,28600000.0
2007-10-25 01:11:00,1.38146,1.38173,1.38146,1.38173,26600000.0
2007-10-25 01:12:00,1.38178,1.38208,1.38159,1.38198,29800000.0
2007-10-25 01:13:00,1.38215,1.38215,1.38172,1.38205,116500000.0
2007-10-25 01:14:00,1.38185,1.38206,1.38166,1.38177,38900000.0
2007-10-25 01:15:00,1.38189,1.38201,1.38168,1.38182,41400000.0
2007-10-25 01:16:00,1.38165,1.38176,1.38147,1.3816,36600000.0
2007-10-25 01:17:00,1.38178,1.38178,1.38159,1.38175,35000000.0
2007-10-25 01:18:00,1.38159,1.38172,1.38132,1.38172,23800000.0
2007-10-25 01:19:00,1.38169,1.38182,1.38162,1.3817,34600000.0
2007-10-25 01:20:00,1.38173,1.38173,1.38111,1.38153,36800000.0
2007-10-25 01:21:00,1.38144,1.38164,1.38141,1.38148,42000000.0
2007-10-25 01:22:00,1.38159,1.38171,1.38142,1.38158,40900000.0
2007-10-25 01:23:00,1.38136,1.38142,1.38109,1.38109,43600000.0
2007-10-25 01:24:00,1.38129,1.38132,1.38115,1.38126,30200000.0
2007-10-25 01:25:00,1.3812,1.38131,1.38093,1.38118,77200000.0
2007-10-25 01:26:00,1.38106,1.38133,1.38103,1.38123,21600000.0
2007-10-25 01:27:00,1.38122,1.38128,1.38105,1.38125,18000000.0
2007-10-25 01:28:00,1.38116,1.38131,1.3809,1.38116,49400000.0
2007-10-25 01:29:00,1.38117,1.38117,1.38099,1.381,35400000.0
2007-10-25 01:30:00,1.38106,1.38109,1.38072,1.38095,47000000.0
2007-10-25 01:31:00,1.38103,1.38145,1.38103,1.38137,43200001.0
2007-10-25 01:32:00,1.38124,1.38168,1.38108,1.38159,30400000.0
2007-10-25 01:33:00,1.38157,1.38171,1.38147,1.38166,32000000.0
2007-10-25 01:34:00,1.38157,1.38163,1.38119,1.38151,26800000.0
2007-10-25 01:35:00,1.3815,1.38162,1.38125,1.38125,42600000.0
2007-10-25 01:36:00,1.38145,1.38162,1.38144,1.38144,24000000.0
2007-10-25 01:37:00,1.38144,1.38164,1.38114,1.38154,27000000.0
2007-10-25 01:38:00,1.38173,1.38178,1.38154,1.38154,35200000.0
2007-10-25 01:39:00,1.38162,1.38171,1.38123,1.3815,41400000.0
2007-10-25 01:40:00,1.3815,1.38152,1.38137,1.38147,39800000.0
2007-10-25 01:41:00,1.38133,1.38152,1.38123,1.38137,46300000.0
2007-10-25 01:42:00,1.38142,1.3815,1.38119,1.3814,35000000.0
2007-10-25 01:43:00,1.38138,1.38152,1.38123,1.38148,42800000.0
2007-10-25 01:44:00,1.3814,1.38141,1.38099,1.38135,36700000.0
2007-10-25 01:45:00,1.38127,1.38141,1.38114,1.38128,48000000.0
2007-10-25 01:46:00,1.38143,1.38165,1.38129,1.3814,42800000.0
2007-10-25 01:47:00,1.38155,1.38188,1.38155,1.38158,32000000.0
2007-10-25 01:48:00,1.38158,1.3817,1.3812,1.3812,72799999.0
2007-10-25 01:49:00,1.38157,1.38166,1.38106,1.38153,26000000.0
2007-10-25 01:50:00,1.38147,1.38204,1.38113,1.38204,30600000.0
2007-10-25 01:51:00,1.38196,1.38212,1.38192,1.38199,35600000.0
2007-10-25 01:52:00,1.3822,1.38229,1.38204,1.38204,25400000.0
2007-10-25 01:53:00,1.3822,1.38228,1.38206,1.38209,40800000.0
2007-10-25 01:54:00,1.38192,1.38238,1.38192,1.38198,48400000.0
2007-10-25 01:55:00,1.38205,1.38234,1.38203,1.3821,38800000.0
2007-10-25 01:56:00,1.38229,1.38236,1.3821,1.3821,43800000.0
2007-10-25 01:57:00,1.38212,1.38223,1.38201,1.38214,37400000.0
2007-10-25 01:58:00,1.38206,1.38223,1.38175,1.38192,32600000.0
2007-10-25 01:59:00,1.38213,1.38222,1.3821,1.38222,51800000.0
2007-10-25 02:00:00,1.38204,1.38222,1.38182,1.38192,32200000.0
2007-10-25 02:01:00,1.38171,1.38171,1.38145,1.38149,50500000.0
2007-10-25 02:02:00,1.38125,1.38186,1.38125,1.38155,88800000.0
2007-10-25 02:03:00,1.38173,1.38197,1.38173,1.38192,61400000.0
2007-10-25 02:04:00,1.38165,1.38185,1.38165,1.38172,37600000.0
2007-10-25 02:05:00,1.38166,1.38168,1.38151,1.38168,50800000.0
2007-10-25 02:06:00,1.38184,1.38191,1.38152,1.38191,89600000.0
2007-10-25 02:07:00,1.38186,1.38191,1.38148,1.38173,219600002.0
2007-10-25 02:08:00,1.38177,1.3818,1.38175,1.38175,42600000.0
2007-10-25 02:09:00,1.38182,1.38184,1.38144,1.38158,199000000.0
2007-10-25 02:10:00,1.38133,1.38164,1.38133,1.38152,132900001.0
2007-10-25 02:11:00,1.38153,1.38162,1.3815,1.38162,44800000.0
2007-10-25 02:12:00,1.38158,1.38168,1.38153,1.38168,62300000.0
2007-10-25 02:13:00,1.38169,1.38177,1.38167,1.38177,32600000.0
2007-10-25 02:14:00,1.38179,1.38179,1.38133,1.38151,138600000.0
2007-10-25 02:15:00,1.38144,1.38151,1.38124,1.38142,272200001.0
2007-10-25 02:16:00,1.38173,1.38179,1.38149,1.38173,51600000.0
2007-10-25 02:17:00,1.38138,1.38169,1.38098,1.38118,185000000.0
2007-10-25 02:18:00,1.38141,1.38182,1.38117,1.38142,26600000.0
2007-10-25 02:19:00,1.38144,1.38165,1.38136,1.38138,49600000.0
2007-10-25 02:20:00,1.38152,1.3818,1.38147,1.38163,38700001.0
2007-10-25 02:21:00,1.38156,1.38184,1.38143,1.38182,37400000.0
2007-10-25 02:22:00,1.38154,1.3816,1.38154,1.3816,29400000.0
2007-10-25 02:23:00,1.38182,1.38191,1.38164,1.38166,40000000.0
2007-10-25 02:24:00,1.38164,1.38186,1.38157,1.38175,36000000.0
2007-10-25 02:25:00,1.38169,1.38187,1.38159,1.38167,119100001.0
2007-10-25 02:26:00,1.3815,1.38217,1.3815,1.38203,97800000.0
2007-10-25 02:27:00,1.38179,1.38179,1.38159,1.38165,48400000.0
2007-10-25 02:28:00,1.3816,1.38163,1.38145,1.38157,38400000.0
2007-10-25 02:29:00,1.38176,1.38176,1.38138,1.3817,60800001.0
2007-10-25 02:30:00,1.38181,1.38186,1.38157,1.38183,37500000.0
2007-10-25 02:31:00,1.38162,1.3817,1.38137,1.38137,55500000.0
2007-10-25 02:32:00,1.38169,1.38171,1.38154,1.38158,37300000.0
2007-10-25 02:33:00,1.38129,1.38134,1.38116,1.38121,199800000.0
2007-10-25 02:34:00,1.38148,1.38154,1.38131,1.38153,60200000.0
2007-10-25 02:35:00,1.38148,1.38148,1.38085,1.381,68400000.0
2007-10-25 02:36:00,1.38127,1.38165,1.38123,1.38152,30400000.0
2007-10-25 02:37:00,1.38117,1.38117,1.38096,1.38096,92100000.0
2007-10-25 02:38:00,1.3809,1.38108,1.3809,1.38108,46600000.0
2007-10-25 02:39:00,1.38121,1.38121,1.38105,1.38113,25000000.0
2007-10-25 02:40:00,1.3812,1.38135,1.3811,1.38114,33200000.0
2007-10-25 02:41:00,1.38112,1.38124,1.38095,1.38095,42800001.0
2007-10-25 02:42:00,1.38122,1.38122,1.38115,1.38115,32800000.0
2007-10-25 02:43:00,1.38102,1.38114,1.38101,1.38114,29000000.0
2007-10-25 02:44:00,1.38124,1.38138,1.38114,1.38138,42600000.0
2007-10-25 02:45:00,1.38093,1.38136,1.38093,1.38116,53500000.0
2007-10-25 02:46:00,1.38125,1.38135,1.38106,1.3811,165900001.0
2007-10-25 02:47:00,1.38127,1.38182,1.38113,1.38166,217200001.0
2007-10-25 02:48:00,1.38157,1.38157,1.38132,1.38152,98900000.0
2007-10-25 02:49:00,1.38141,1.3819,1.3813,1.38137,78100001.0
2007-10-25 02:50:00,1.38147,1.3817,1.38109,1.38164,105300000.0
2007-10-25 02:51:00,1.38123,1.3813,1.38107,1.38118,65400000.0
2007-10-25 02:52:00,1.38119,1.38132,1.38119,1.38132,51000000.0
2007-10-25 02:53:00,1.38146,1.38163,1.38119,1.38126,28400000.0
2007-10-25 02:54:00,1.38146,1.38191,1.38127,1.38127,39000000.0
2007-10-25 02:55:00,1.38133,1.38145,1.38108,1.38145,38500000.0
2007-10-25 02:56:00,1.38099,1.38113,1.38081,1.38083,71800000.0
2007-10-25 02:57:00,1.38092,1.38109,1.38089,1.38109,48600000.0
2007-10-25 02:58:00,1.38102,1.38106,1.38091,1.38098,47800000.0
2007-10-25 02:59:00,1.38088,1.38103,1.38075,1.38089,46400000.0
2007-10-25 03:00:00,1.381,1.38145,1.38099,1.38111,110600000.0
2007-10-25 03:01:00,1.38126,1.38126,1.3809,1.38104,36100000.0
2007-10-25 03:02:00,1.38114,1.3812,1.38107,1.38111,55100000.0
2007-10-25 03:03:00,1.38119,1.38119,1.38106,1.38109,46600000.0
2007-10-25 03:04:00,1.38104,1.38138,1.38086,1.3813,50400000.0
2007-10-25 03:05:00,1.38101,1.38101,1.38086,1.38086,37800000.0
2007-10-25 03:06:00,1.38094,1.38104,1.38085,1.38104,48700000.0
2007-10-25 03:07:00,1.38089,1.38133,1.38076,1.38133,100200000.0
2007-10-25 03:08:00,1.38138,1.38138,1.38082,1.38093,63500000.0
2007-10-25 03:09:00,1.38144,1.38156,1.38115,1.38156,32400000.0
2007-10-25 03:10:00,1.38114,1.38147,1.38114,1.38147,35300000.0
2007-10-25 03:11:00,1.3812,1.38141,1.3812,1.38139,47400000.0
2007-10-25 03:12:00,1.38136,1.3817,1.38117,1.38139,35200000.0
2007-10-25 03:13:00,1.38101,1.38148,1.38101,1.38148,37600000.0
2007-10-25 03:14:00,1.38148,1.3816,1.38119,1.38151,36600000.0
2007-10-25 03:15:00,1.38122,1.38158,1.38122,1.38157,32600000.0
2007-10-25 03:16:00,1.38162,1.38186,1.38144,1.38181,30800000.0
2007-10-25 03:17:00,1.38164,1.38187,1.38108,1.38187,38200000.0
2007-10-25 03:18:00,1.3818,1.3819,1.38144,1.3819,27000000.0
2007-10-25 03:19:00,1.3819,1.38192,1.38132,1.38149,30000000.0
2007-10-25 03:20:00,1.38134,1.38179,1.38129,1.38175,37400000.0
2007-10-25 03:21:00,1.38136,1.38141,1.38136,1.38141,31400000.0
2007-10-25 03:22:00,1.38147,1.38158,1.38141,1.38155,73900000.0
2007-10-25 03:23:00,1.38153,1.38164,1.38137,1.38149,76200000.0
2007-10-25 03:24:00,1.3816,1.38169,1.3816,1.38162,68800001.0
2007-10-25 03:25:00,1.38197,1.38197,1.38116,1.38116,29500000.0
2007-10-25 03:26:00,1.3811,1.38132,1.38108,1.38121,141600001.0
2007-10-25 03:27:00,1.38131,1.38142,1.38125,1.38134,74400000.0
2007-10-25 03:28:00,1.38132,1.3815,1.38125,1.38146,60000002.0
2007-10-25 03:29:00,1.38146,1.38146,1.38126,1.38131,71200000.0
2007-10-25 03:30:00,1.3814,1.38158,1.3814,1.38145,41200000.0
2007-10-25 03:31:00,1.38139,1.38169,1.38139,1.38168,27800000.0
2007-10-25 03:32:00,1.38165,1.38186,1.38155,1.38155,28400000.0
2007-10-25 03:33:00,1.38138,1.38159,1.38138,1.38159,30000000.0
2007-10-25 03:34:00,1.38159,1.38189,1.38153,1.3816,58400000.0
2007-10-25 03:35:00,1.38166,1.38174,1.38139,1.38158,66000000.0
2007-10-25 03:36:00,1.38169,1.38213,1.38162,1.38204,44400000.0
2007-10-25 03:37:00,1.38187,1.38188,1.38154,1.38183,45000000.0
2007-10-25 03:38:00,1.38184,1.3819,1.38157,1.38183,27800000.0
2007-10-25 03:39:00,1.38151,1.38156,1.38143,1.38146,72200001.0
2007-10-25 03:40:00,1.38148,1.38203,1.38148,1.3818,131100000.0
2007-10-25 03:41:00,1.38172,1.38172,1.38153,1.38167,77000001.0
2007-10-25 03:42:00,1.38168,1.38181,1.38162,1.3818,86700000.0
2007-10-25 03:43:00,1.38192,1.38202,1.38187,1.38188,39200000.0
2007-10-25 03:44:00,1.38194,1.38209,1.38178,1.38187,26000000.0
2007-10-25 03:45:00,1.38194,1.38213,1.38184,1.38213,51500000.0
2007-10-25 03:46:00,1.38187,1.38213,1.38168,1.38168,43800000.0
2007-10-25 03:47:00,1.38175,1.38184,1.38168,1.38168,26600000.0
2007-10-25 03:48:00,1.38192,1.38204,1.38172,1.38188,33000000.0
2007-10-25 03:49:00,1.38193,1.38193,1.38148,1.38159,43800000.0
2007-10-25 03:50:00,1.38183,1.38206,1.38169,1.38169,85400000.0
2007-10-25 03:51:00,1.38189,1.38196,1.38185,1.38185,47700000.0
2007-10-25 03:52:00,1.38198,1.38216,1.38183,1.3819,97600001.0
2007-10-25 03:53:00,1.38183,1.3821,1.38183,1.38197,63700000.0
2007-10-25 03:54:00,1.382,1.38227,1.38186,1.38195,27200000.0
2007-10-25 03:55:00,1.38209,1.38219,1.38186,1.382,151600001.0
2007-10-25 03:56:00,1.38198,1.38213,1.3819,1.3819,252700001.0
2007-10-25 03:57:00,1.38184,1.38197,1.3818,1.38181,134300000.0
2007-10-25 03:58:00,1.38177,1.3824,1.38157,1.38183,213300000.0
2007-10-25 03:59:00,1.38218,1.38239,1.38208,1.38208,158000000.0
2007-10-25 04:00:00,1.38202,1.38216,1.38189,1.38198,84000001.0
2007-10-25 04:01:00,1.38201,1.38228,1.38187,1.38225,121200000.0
2007-10-25 04:02:00,1.3822,1.3822,1.38184,1.38185,94800000.0
2007-10-25 04:03:00,1.38175,1.38213,1.38152,1.38152,123000002.0
2007-10-25 04:04:00,1.38149,1.38166,1.38135,1.38135,118800000.0
2007-10-25 04:05:00,1.38119,1.382,1.38112,1.382,171300000.0
2007-10-25 04:06:00,1.38166,1.38209,1.38162,1.38174,132000000.0
2007-10-25 04:07:00,1.38176,1.38177,1.38137,1.38137,133600001.0
2007-10-25 04:08:00,1.38124,1.38138,1.38114,1.38137,47200000.0
2007-10-25 04:09:00,1.38157,1.38164,1.38136,1.38149,35200000.0
2007-10-25 04:10:00,1.38142,1.38142,1.38105,1.38121,97400000.0
2007-10-25 04:11:00,1.38133,1.38178,1.38132,1.3815,56400000.0
2007-10-25 04:12:00,1.38123,1.38123,1.38105,1.38105,82800000.0
2007-10-25 04:13:00,1.38104,1.38125,1.38097,1.38105,61700000.0
2007-10-25 04:14:00,1.38097,1.38108,1.3809,1.38108,92300000.0
2007-10-25 04:15:00,1.38112,1.38142,1.38112,1.38131,87000000.0
2007-10-25 04:16:00,1.38135,1.38158,1.38125,1.38127,72600000.0
2007-10-25 04:17:00,1.38123,1.3813,1.38113,1.38113,41100000.0
2007-10-25 04:18:00,1.38109,1.38129,1.38097,1.38097,100700000.0
2007-10-25 04:19:00,1.38094,1.38109,1.38092,1.38109,63200000.0
2007-10-25 04:20:00,1.38105,1.38135,1.381,1.38108,253800001.0
2007-10-25 04:21:00,1.38121,1.38139,1.38121,1.3813,63100001.0
2007-10-25 04:22:00,1.3812,1.38159,1.38104,1.38159,34400000.0
2007-10-25 04:23:00,1.38115,1.38115,1.38107,1.38107,43800000.0
2007-10-25 04:24:00,1.38109,1.3812,1.38098,1.38106,135000000.0
2007-10-25 04:25:00,1.38103,1.38189,1.38103,1.38181,254600002.0
2007-10-25 04:26:00,1.38194,1.38194,1.38162,1.38166,135600000.0
2007-10-25 04:27:00,1.38171,1.38193,1.38166,1.38193,66300000.0
2007-10-25 04:28:00,1.38192,1.38196,1.38183,1.38186,43600000.0
2007-10-25 04:29:00,1.38174,1.38215,1.38152,1.3819,76000000.0
2007-10-25 04:30:00,1.38145,1.38186,1.38143,1.38169,99000000.0
2007-10-25 04:31:00,1.38138,1.38173,1.38138,1.38152,20600000.0
2007-10-25 04:32:00,1.38163,1.38163,1.38147,1.38162,23400000.0
2007-10-25 04:33:00,1.38165,1.38165,1.3815,1.38158,52600001.0
2007-10-25 04:34:00,1.38157,1.38191,1.38154,1.38191,46900000.0
2007-10-25 04:35:00,1.38183,1.38198,1.38179,1.38185,60400000.0
2007-10-25 04:36:00,1.38182,1.38221,1.38142,1.38209,177900000.0
2007-10-25 04:37:00,1.38208,1.38232,1.38183,1.38205,119200000.0
2007-10-25 04:38:00,1.38204,1.38204,1.3819,1.38191,39200000.0
2007-10-25 04:39:00,1.38172,1.38188,1.38169,1.38176,53400000.0
2007-10-25 04:40:00,1.38181,1.38208,1.38181,1.38208,33000000.0
2007-10-25 04:41:00,1.38184,1.38201,1.38181,1.38184,40000000.0
2007-10-25 04:42:00,1.38173,1.3819,1.38171,1.3819,88600000.0
2007-10-25 04:43:00,1.38178,1.38178,1.38163,1.38178,73000000.0
2007-10-25 04:44:00,1.38178,1.38234,1.38178,1.38228,44800000.0
2007-10-25 04:45:00,1.38204,1.38204,1.38164,1.38174,34400000.0
2007-10-25 04:46:00,1.38165,1.38189,1.38165,1.38189,58600001.0
2007-10-25 04:47:00,1.38187,1.38224,1.38184,1.38213,95500000.0
2007-10-25 04:48:00,1.38197,1.38228,1.38197,1.38208,41600000.0
2007-10-25 04:49:00,1.38197,1.38197,1.38146,1.38147,59200000.0
2007-10-25 04:50:00,1.38187,1.38197,1.38178,1.3819,44800000.0
2007-10-25 04:51:00,1.38152,1.38157,1.38152,1.38157,42600001.0
2007-10-25 04:52:00,1.3815,1.38183,1.38135,1.3818,52500000.0
2007-10-25 04:53:00,1.38183,1.38204,1.3817,1.38174,42200000.0
2007-10-25 04:54:00,1.38171,1.38191,1.38141,1.38141,32600000.0
2007-10-25 04:55:00,1.38183,1.38203,1.38148,1.38203,35800000.0
2007-10-25 04:56:00,1.38193,1.38209,1.38185,1.38198,28000000.0
2007-10-25 04:57:00,1.38185,1.3823,1.38177,1.38178,35000000.0
2007-10-25 04:58:00,1.38197,1.38241,1.38197,1.38227,32800000.0
2007-10-25 04:59:00,1.38194,1.3821,1.38175,1.38175,110200000.0
2007-10-25 05:00:00,1.38205,1.38205,1.38167,1.38187,41900000.0
2007-10-25 05:01:00,1.38157,1.38176,1.38145,1.38145,26000000.0
2007-10-25 05:02:00,1.38149,1.38157,1.38117,1.38134,28900000.0
2007-10-25 05:03:00,1.38117,1.38152,1.38113,1.38129,184200001.0
2007-10-25 05:04:00,1.38133,1.38136,1.38126,1.38131,173200000.0
2007-10-25 05:05:00,1.38131,1.38131,1.38115,1.38128,146800000.0
2007-10-25 05:06:00,1.38126,1.38147,1.38114,1.38133,175200000.0
2007-10-25 05:07:00,1.38117,1.38148,1.38109,1.38112,277700000.0
2007-10-25 05:08:00,1.38143,1.38159,1.38131,1.38132,306600000.0
2007-10-25 05:09:00,1.38122,1.38154,1.38119,1.38124,187200000.0
2007-10-25 05:10:00,1.38148,1.38167,1.38148,1.38157,206000001.0
2007-10-25 05:11:00,1.38144,1.38157,1.38127,1.38127,97800000.0
2007-10-25 05:12:00,1.38135,1.38153,1.38127,1.38144,126700000.0
2007-10-25 05:13:00,1.38153,1.3818,1.38153,1.38153,151100000.0
2007-10-25 05:14:00,1.38151,1.38152,1.3814,1.38151,235400000.0
2007-10-25 05:15:00,1.38143,1.38155,1.38141,1.38148,171300000.0
2007-10-25 05:16:00,1.38162,1.38182,1.38149,1.38156,225700000.0
2007-10-25 05:17:00,1.38163,1.38189,1.38147,1.38189,159000000.0
2007-10-25 05:18:00,1.38195,1.38203,1.3818,1.38196,234500000.0
2007-10-25 05:19:00,1.3816,1.38192,1.38157,1.38162,322400001.0
2007-10-25 05:20:00,1.38163,1.38193,1.38163,1.38169,216000000.0
2007-10-25 05:21:00,1.38163,1.38197,1.3816,1.38183,307900000.0
2007-10-25 05:22:00,1.38181,1.38184,1.38166,1.38184,224300001.0
2007-10-25 05:23:00,1.3817,1.38207,1.3817,1.38189,173000000.0
2007-10-25 05:24:00,1.38199,1.38223,1.38198,1.38223,141400000.0
2007-10-25 05:25:00,1.38246,1.38266,1.3823,1.38231,249500001.0
2007-10-25 05:26:00,1.38226,1.38229,1.38214,1.38229,107800000.0
2007-10-25 05:27:00,1.38254,1.38259,1.38219,1.38242,213000000.0
2007-10-25 05:28:00,1.38244,1.38276,1.38233,1.38256,234700001.0
2007-10-25 05:29:00,1.38265,1.38285,1.38253,1.38266,272600001.0
2007-10-25 05:30:00,1.38264,1.38284,1.38246,1.38254,214900000.0
2007-10-25 05:31:00,1.38259,1.38291,1.38256,1.38259,69300000.0
2007-10-25 05:32:00,1.38273,1.38297,1.38262,1.38278,132700000.0
2007-10-25 05:33:00,1.38267,1.38267,1.38217,1.38217,220000001.0
2007-10-25 05:34:00,1.38214,1.38233,1.38193,1.38209,198600001.0
2007-10-25 05:35:00,1.38205,1.38241,1.382,1.38213,261400000.0
2007-10-25 05:36:00,1.38205,1.38213,1.38189,1.38189,200800001.0
2007-10-25 05:37:00,1.38187,1.38187,1.3816,1.38166,201000002.0
2007-10-25 05:38:00,1.38168,1.38181,1.38158,1.38163,128200000.0
2007-10-25 05:39:00,1.38168,1.38188,1.38143,1.38165,173300000.0
2007-10-25 05:40:00,1.38153,1.38181,1.38129,1.38129,198500001.0
2007-10-25 05:41:00,1.38146,1.38146,1.38106,1.38117,104400000.0
2007-10-25 05:42:00,1.3813,1.3813,1.38102,1.3811,202000000.0
2007-10-25 05:43:00,1.38116,1.38123,1.38107,1.38109,101700000.0
2007-10-25 05:44:00,1.38113,1.3813,1.38103,1.38108,150800001.0
2007-10-25 05:45:00,1.38103,1.38146,1.38102,1.38126,116400000.0
2007-10-25 05:46:00,1.3813,1.38159,1.38128,1.38153,172400000.0
2007-10-25 05:47:00,1.38151,1.38156,1.38134,1.38147,231100001.0
2007-10-25 05:48:00,1.38135,1.38147,1.38107,1.38111,269300000.0
2007-10-25 05:49:00,1.38099,1.38121,1.38075,1.38075,195700000.0
2007-10-25 05:50:00,1.38072,1.38109,1.3807,1.38104,240400000.0
2007-10-25 05:51:00,1.3811,1.38138,1.38106,1.38106,155300000.0
2007-10-25 05:52:00,1.38099,1.38124,1.38088,1.38124,208000002.0
2007-10-25 05:53:00,1.38126,1.38156,1.38119,1.38119,89900000.0
2007-10-25 05:54:00,1.38132,1.38165,1.38128,1.3815,191200000.0
2007-10-25 05:55:00,1.38141,1.38151,1.3812,1.38132,197500001.0
2007-10-25 05:56:00,1.38141,1.38164,1.38127,1.38139,114500000.0
2007-10-25 05:57:00,1.38139,1.38147,1.3813,1.38147,145100000.0
2007-10-25 05:58:00,1.38155,1.38168,1.38149,1.38156,133100000.0
2007-10-25 05:59:00,1.38159,1.38159,1.38143,1.38147,59400000.0
2007-10-25 06:00:00,1.38141,1.38143,1.38098,1.38124,225000000.0
2007-10-25 06:01:00,1.38125,1.38156,1.38125,1.3813,154600000.0
2007-10-25 06:02:00,1.38127,1.38141,1.38117,1.38119,310499998.0
2007-10-25 06:03:00,1.38132,1.38137,1.38115,1.38125,49200000.0
2007-10-25 06:04:00,1.38111,1.38126,1.38109,1.38126,177200001.0
2007-10-25 06:05:00,1.38131,1.38179,1.38131,1.38175,418500002.0
2007-10-25 06:06:00,1.3817,1.38181,1.38154,1.38175,77200000.0
2007-10-25 06:07:00,1.38175,1.38192,1.38153,1.38153,301100001.0
2007-10-25 06:08:00,1.38143,1.38181,1.38129,1.38133,512400000.0
2007-10-25 06:09:00,1.3813,1.38173,1.3813,1.38143,365500000.0
2007-10-25 06:10:00,1.38141,1.3815,1.38125,1.38125,322599999.0
2007-10-25 06:11:00,1.38131,1.38153,1.38122,1.38128,490400003.0
2007-10-25 06:12:00,1.38117,1.38163,1.38116,1.38156,285700001.0
2007-10-25 06:13:00,1.38152,1.38159,1.38127,1.38146,305900000.0
2007-10-25 06:14:00,1.38148,1.38152,1.38119,1.38133,379500000.0
2007-10-25 06:15:00,1.38126,1.38141,1.3812,1.38134,173200001.0
2007-10-25 06:16:00,1.3812,1.38133,1.38113,1.38123,181800001.0
2007-10-25 06:17:00,1.38112,1.38139,1.38112,1.38117,202300000.0
2007-10-25 06:18:00,1.38119,1.38129,1.38112,1.38113,230700001.0
2007-10-25 06:19:00,1.38105,1.38117,1.38088,1.38108,171500001.0
2007-10-25 06:20:00,1.381,1.38111,1.38085,1.38087,282100000.0
2007-10-25 06:21:00,1.38095,1.38103,1.38079,1.38097,255900001.0
2007-10-25 06:22:00,1.38105,1.3813,1.38099,1.38108,237100000.0
2007-10-25 06:23:00,1.38114,1.38138,1.38093,1.38123,354000000.0
2007-10-25 06:24:00,1.3812,1.38137,1.3811,1.38118,266200000.0
2007-10-25 06:25:00,1.38124,1.3813,1.38116,1.38127,190900000.0
2007-10-25 06:26:00,1.38114,1.38128,1.38102,1.38128,319500000.0
2007-10-25 06:27:00,1.38119,1.38128,1.38116,1.38127,349200002.0
2007-10-25 06:28:00,1.38126,1.38137,1.38111,1.38121,342200001.0
2007-10-25 06:29:00,1.38111,1.38131,1.38103,1.38118,97500000.0
2007-10-25 06:30:00,1.38121,1.38152,1.38121,1.38131,267000001.0
2007-10-25 06:31:00,1.38131,1.38142,1.38116,1.38131,144000000.0
2007-10-25 06:32:00,1.38129,1.38136,1.38111,1.38125,179600000.0
2007-10-25 06:33:00,1.38115,1.38141,1.38115,1.3812,292500002.0
2007-10-25 06:34:00,1.38131,1.38144,1.38123,1.38144,214400000.0
2007-10-25 06:35:00,1.38125,1.38141,1.38122,1.38129,165400000.0
2007-10-25 06:36:00,1.38123,1.38124,1.38107,1.38107,57200000.0
2007-10-25 06:37:00,1.38105,1.38113,1.381,1.38111,269600002.0
2007-10-25 06:38:00,1.38112,1.38139,1.38105,1.38107,119400000.0
2007-10-25 06:39:00,1.38112,1.38153,1.38112,1.38153,52600000.0
2007-10-25 06:40:00,1.38158,1.3816,1.38126,1.3816,106600000.0
2007-10-25 06:41:00,1.38164,1.38164,1.38151,1.38156,212200000.0
2007-10-25 06:42:00,1.38167,1.38171,1.38143,1.3815,294199999.0
2007-10-25 06:43:00,1.38153,1.38165,1.38149,1.38159,159900000.0
2007-10-25 06:44:00,1.38159,1.38165,1.38145,1.38145,290300000.0
2007-10-25 06:45:00,1.38155,1.38163,1.3814,1.3815,224000000.0
2007-10-25 06:46:00,1.38141,1.38153,1.38133,1.3815,236700000.0
2007-10-25 06:47:00,1.38152,1.38163,1.3814,1.38155,252800000.0
2007-10-25 06:48:00,1.38139,1.38162,1.38139,1.38152,49600000.0
2007-10-25 06:49:00,1.38147,1.38164,1.38124,1.38124,244700001.0
2007-10-25 06:50:00,1.38117,1.38138,1.38117,1.38119,34400000.0
2007-10-25 06:51:00,1.3813,1.38148,1.38119,1.3812,302200001.0
2007-10-25 06:52:00,1.38126,1.38126,1.38112,1.38115,214300000.0
2007-10-25 06:53:00,1.38124,1.38147,1.38123,1.38128,236500000.0
2007-10-25 06:54:00,1.38146,1.3816,1.38119,1.38119,435500002.0
2007-10-25 06:55:00,1.38117,1.38134,1.3811,1.38127,301000000.0
2007-10-25 06:56:00,1.38134,1.38141,1.38103,1.38104,39600001.0
2007-10-25 06:57:00,1.38112,1.38127,1.38112,1.38123,83700000.0
2007-10-25 06:58:00,1.38098,1.3811,1.38078,1.3811,207200000.0
2007-10-25 06:59:00,1.38106,1.38128,1.3809,1.38103,298100000.0
2007-10-25 07:00:00,1.38124,1.38142,1.38124,1.38124,131000000.0
2007-10-25 07:01:00,1.38134,1.38137,1.38113,1.38137,342500001.0
2007-10-25 07:02:00,1.38137,1.38138,1.38104,1.38134,380000000.0
2007-10-25 07:03:00,1.38134,1.38134,1.38115,1.38119,155000001.0
2007-10-25 07:04:00,1.38109,1.3812,1.38094,1.38108,384399999.0
2007-10-25 07:05:00,1.38115,1.38121,1.38106,1.38111,106000001.0
2007-10-25 07:06:00,1.38101,1.38112,1.38082,1.38105,177800000.0
2007-10-25 07:07:00,1.38113,1.38126,1.381,1.38111,189000000.0
2007-10-25 07:08:00,1.38105,1.38116,1.38085,1.38095,276800000.0
2007-10-25 07:09:00,1.38093,1.38112,1.38093,1.38095,221600000.0
2007-10-25 07:10:00,1.38107,1.3811,1.38089,1.38096,410100000.0
2007-10-25 07:11:00,1.38088,1.38098,1.38087,1.38095,311300000.0
2007-10-25 07:12:00,1.38095,1.38114,1.38081,1.38114,300700002.0
2007-10-25 07:13:00,1.38114,1.38114,1.38088,1.38093,280800001.0
2007-10-25 07:14:00,1.38086,1.38086,1.38069,1.38075,492000002.0
2007-10-25 07:15:00,1.38071,1.38125,1.38071,1.38125,266200000.0
2007-10-25 07:16:00,1.38127,1.38137,1.38114,1.38137,167100000.0
2007-10-25 07:17:00,1.38134,1.38134,1.38103,1.38103,237200000.0
2007-10-25 07:18:00,1.38113,1.38149,1.38104,1.38121,417100001.0
2007-10-25 07:19:00,1.38119,1.3813,1.38078,1.38118,280200000.0
2007-10-25 07:20:00,1.38126,1.38126,1.38084,1.38096,454200001.0
2007-10-25 07:21:00,1.3808,1.38117,1.3808,1.38116,263900000.0
2007-10-25 07:22:00,1.38103,1.38132,1.38102,1.38131,416000000.0
2007-10-25 07:23:00,1.38132,1.38132,1.38089,1.38103,475900002.0
2007-10-25 07:24:00,1.381,1.3813,1.38096,1.38125,250000000.0
2007-10-25 07:25:00,1.38141,1.38155,1.38122,1.38147,351500001.0
2007-10-25 07:26:00,1.38134,1.3815,1.38117,1.38121,265800000.0
2007-10-25 07:27:00,1.38101,1.38126,1.38096,1.38106,155600000.0
2007-10-25 07:28:00,1.38102,1.38111,1.38094,1.38102,231100000.0
2007-10-25 07:29:00,1.38104,1.38122,1.38071,1.38071,237000001.0
2007-10-25 07:30:00,1.38084,1.38118,1.38084,1.38097,506400001.0
2007-10-25 07:31:00,1.38094,1.3815,1.38094,1.3815,282000001.0
2007-10-25 07:32:00,1.38102,1.38162,1.38102,1.38111,481300001.0
2007-10-25 07:33:00,1.381,1.38125,1.38095,1.38095,422800001.0
2007-10-25 07:34:00,1.38085,1.38103,1.38085,1.38102,280800001.0
2007-10-25 07:35:00,1.38091,1.38104,1.38086,1.38097,257200001.0
2007-10-25 07:36:00,1.38071,1.38087,1.3806,1.38066,379500000.0
2007-10-25 07:37:00,1.38063,1.38091,1.3806,1.38073,182500000.0
2007-10-25 07:38:00,1.3807,1.38086,1.38066,1.38084,28000000.0
2007-10-25 07:39:00,1.38079,1.38082,1.38053,1.38082,355200001.0
2007-10-25 07:40:00,1.38069,1.38088,1.38056,1.38062,304400001.0
2007-10-25 07:41:00,1.3806,1.38083,1.38055,1.38068,649900001.0
2007-10-25 07:42:00,1.38056,1.38104,1.38056,1.3807,281900000.0
2007-10-25 07:43:00,1.38069,1.38098,1.38069,1.38093,223000001.0
2007-10-25 07:44:00,1.38094,1.381,1.38075,1.38076,434300000.0
2007-10-25 07:45:00,1.38081,1.38095,1.38064,1.38066,380400002.0
2007-10-25 07:46:00,1.38053,1.3808,1.3805,1.38051,414300001.0
2007-10-25 07:47:00,1.38051,1.38078,1.38021,1.38021,634800000.0
2007-10-25 07:48:00,1.38025,1.38053,1.38019,1.38031,686100001.0
2007-10-25 07:49:00,1.38044,1.3805,1.3802,1.38035,666100003.0
2007-10-25 07:50:00,1.38033,1.38049,1.38019,1.38048,609399999.0
2007-10-25 07:51:00,1.38055,1.38055,1.38022,1.38045,574900001.0
2007-10-25 07:52:00,1.38045,1.38057,1.38038,1.38049,408900000.0
2007-10-25 07:53:00,1.38058,1.38071,1.38033,1.38055,583600001.0
2007-10-25 07:54:00,1.38054,1.38078,1.38039,1.38062,337000000.0
2007-10-25 07:55:00,1.38059,1.38077,1.38049,1.38055,326000000.0
2007-10-25 07:56:00,1.38061,1.38069,1.38037,1.38049,653300001.0
2007-10-25 07:57:00,1.38078,1.38124,1.38069,1.38107,548200001.0
2007-10-25 07:58:00,1.3811,1.38117,1.38076,1.38076,714600003.0
2007-10-25 07:59:00,1.3808,1.38112,1.38078,1.38082,426900001.0
2007-10-25 08:00:00,1.38103,1.38112,1.38086,1.38109,358000000.0
2007-10-25 08:01:00,1.38102,1.38168,1.38102,1.38165,443600001.0
2007-10-25 08:02:00,1.38167,1.38182,1.38146,1.38146,214200000.0
2007-10-25 08:03:00,1.38149,1.38163,1.3812,1.3812,427300000.0
2007-10-25 08:04:00,1.38121,1.38142,1.38119,1.38142,384600000.0
2007-10-25 08:05:00,1.3814,1.38149,1.38112,1.38149,296100000.0
2007-10-25 08:06:00,1.38137,1.38158,1.38106,1.38144,724399999.0
2007-10-25 08:07:00,1.38155,1.38167,1.3813,1.38145,580100003.0
2007-10-25 08:08:00,1.38154,1.38176,1.38151,1.38164,393400002.0
2007-10-25 08:09:00,1.38183,1.38197,1.38167,1.3818,526600002.0
2007-10-25 08:10:00,1.38182,1.38228,1.3817,1.38228,581600002.0
2007-10-25 08:11:00,1.38216,1.38235,1.38207,1.38217,260600001.0
2007-10-25 08:12:00,1.38192,1.38195,1.38137,1.38137,425600001.0
2007-10-25 08:13:00,1.38125,1.3814,1.38115,1.38134,231100001.0
2007-10-25 08:14:00,1.38129,1.38145,1.38129,1.38133,85800000.0
2007-10-25 08:15:00,1.3813,1.38149,1.3812,1.38124,275100002.0
2007-10-25 08:16:00,1.38125,1.38125,1.38103,1.38113,279800000.0
2007-10-25 08:17:00,1.38114,1.38149,1.38105,1.38127,252800000.0
2007-10-25 08:18:00,1.38123,1.3815,1.38099,1.38099,203900002.0
2007-10-25 08:19:00,1.381,1.38122,1.38098,1.38103,295900000.0
2007-10-25 08:20:00,1.38104,1.38126,1.381,1.38107,285000000.0
2007-10-25 08:21:00,1.38104,1.38141,1.38104,1.38131,451400001.0
2007-10-25 08:22:00,1.38129,1.38152,1.38129,1.38138,302000001.0
2007-10-25 08:23:00,1.38141,1.38166,1.38132,1.38141,245900000.0
2007-10-25 08:24:00,1.38151,1.38169,1.3814,1.3816,462900002.0
2007-10-25 08:25:00,1.38157,1.38157,1.3812,1.38127,551600002.0
2007-10-25 08:26:00,1.3813,1.38136,1.38121,1.38127,336200000.0
2007-10-25 08:27:00,1.3811,1.38114,1.38092,1.38107,372700000.0
2007-10-25 08:28:00,1.38108,1.38119,1.38096,1.38119,479100000.0
2007-10-25 08:29:00,1.38122,1.38143,1.38114,1.38129,442400001.0
2007-10-25 08:30:00,1.3813,1.38135,1.38106,1.38116,433800001.0
2007-10-25 08:31:00,1.38112,1.38157,1.38112,1.3813,302100001.0
2007-10-25 08:32:00,1.38134,1.38149,1.38118,1.38148,273800000.0
2007-10-25 08:33:00,1.38156,1.38195,1.38152,1.38182,185000000.0
2007-10-25 08:34:00,1.38186,1.38187,1.38143,1.38168,586400000.0
2007-10-25 08:35:00,1.38178,1.3819,1.38148,1.38156,557300000.0
2007-10-25 08:36:00,1.38159,1.38201,1.38136,1.38156,381100000.0
2007-10-25 08:37:00,1.3818,1.3823,1.38157,1.38187,292500001.0
2007-10-25 08:38:00,1.382,1.38265,1.38194,1.38265,364700000.0
2007-10-25 08:39:00,1.38279,1.38295,1.38244,1.38295,614400002.0
2007-10-25 08:40:00,1.38271,1.38311,1.38257,1.38257,309800001.0
2007-10-25 08:41:00,1.38252,1.38276,1.38236,1.38243,457300000.0
2007-10-25 08:42:00,1.38221,1.38245,1.38193,1.38196,531100002.0
2007-10-25 08:43:00,1.38197,1.38228,1.38184,1.38191,232500000.0
2007-10-25 08:44:00,1.38191,1.38191,1.38137,1.38147,470300001.0
2007-10-25 08:45:00,1.38146,1.38158,1.38123,1.38133,623700003.0
2007-10-25 08:46:00,1.38136,1.38167,1.38058,1.38081,740500000.0
2007-10-25 08:47:00,1.3807,1.38094,1.38038,1.38067,553300000.0
2007-10-25 08:48:00,1.38023,1.38093,1.38005,1.38025,414000000.0
2007-10-25 08:49:00,1.38018,1.38043,1.38016,1.38025,476900000.0
2007-10-25 08:50:00,1.38036,1.38036,1.37993,1.37993,546300001.0
2007-10-25 08:51:00,1.37997,1.38034,1.37946,1.38034,494400001.0
2007-10-25 08:52:00,1.38043,1.3806,1.38001,1.3806,537300001.0
2007-10-25 08:53:00,1.38072,1.38087,1.38046,1.38061,491100002.0
2007-10-25 08:54:00,1.38032,1.38054,1.38006,1.38054,677300001.0
2007-10-25 08:55:00,1.38076,1.38093,1.38035,1.38051,550700000.0
2007-10-25 08:56:00,1.38029,1.38053,1.38015,1.38041,543300000.0
2007-10-25 08:57:00,1.38046,1.38077,1.38033,1.38041,482600000.0
2007-10-25 08:58:00,1.38033,1.38072,1.38023,1.38067,491999999.0
2007-10-25 08:59:00,1.38072,1.38093,1.38063,1.38081,291600000.0
2007-10-25 09:00:00,1.38097,1.38102,1.38069,1.38075,485300001.0
2007-10-25 09:01:00,1.38074,1.38093,1.38052,1.38065,383500001.0
2007-10-25 09:02:00,1.38039,1.38066,1.38034,1.38047,691000002.0
2007-10-25 09:03:00,1.38047,1.38049,1.38027,1.38027,631999999.0
2007-10-25 09:04:00,1.3803,1.38055,1.38014,1.3802,616200000.0
2007-10-25 09:05:00,1.38009,1.38025,1.37985,1.3802,571900000.0
2007-10-25 09:06:00,1.37995,1.38022,1.37959,1.37999,556700000.0
2007-10-25 09:07:00,1.38014,1.38062,1.38009,1.38055,385200002.0
2007-10-25 09:08:00,1.38051,1.38076,1.38002,1.38046,253500001.0
2007-10-25 09:09:00,1.38056,1.38106,1.38035,1.38093,290600000.0
2007-10-25 09:10:00,1.38098,1.38122,1.3807,1.38078,316200000.0
2007-10-25 09:11:00,1.38071,1.38081,1.38003,1.38036,590700000.0
2007-10-25 09:12:00,1.38044,1.38067,1.38014,1.38055,498100001.0
2007-10-25 09:13:00,1.3806,1.38076,1.38025,1.38032,590000002.0
2007-10-25 09:14:00,1.38021,1.38046,1.38014,1.38046,341800001.0
2007-10-25 09:15:00,1.38043,1.38043,1.38015,1.38038,439800002.0
2007-10-25 09:16:00,1.3803,1.38036,1.38006,1.38028,543200001.0
2007-10-25 09:17:00,1.38027,1.38048,1.38015,1.38023,571300004.0
2007-10-25 09:18:00,1.38019,1.38045,1.38011,1.38022,197600001.0
2007-10-25 09:19:00,1.38023,1.38023,1.37963,1.37966,587100001.0
2007-10-25 09:20:00,1.37965,1.38001,1.37956,1.37956,246900000.0
2007-10-25 09:21:00,1.37969,1.37979,1.37955,1.37979,334400000.0
2007-10-25 09:22:00,1.37976,1.37981,1.37935,1.37948,321100001.0
2007-10-25 09:23:00,1.37955,1.37986,1.37948,1.37984,372300001.0
2007-10-25 09:24:00,1.3798,1.37982,1.37943,1.37951,305100000.0
2007-10-25 09:25:00,1.37947,1.37957,1.3792,1.37921,393400000.0
2007-10-25 09:26:00,1.3795,1.37961,1.37932,1.37941,541500002.0
2007-10-25 09:27:00,1.37948,1.3798,1.37948,1.37971,417400001.0
2007-10-25 09:28:00,1.37981,1.37996,1.37958,1.37981,554900003.0
2007-10-25 09:29:00,1.37989,1.3799,1.37954,1.37968,440100002.0
2007-10-25 09:30:00,1.37946,1.3798,1.37931,1.3795,703000000.0
2007-10-25 09:31:00,1.37926,1.37961,1.37919,1.37929,400800000.0
2007-10-25 09:32:00,1.37931,1.37931,1.379,1.37924,430900001.0
2007-10-25 09:33:00,1.3793,1.37942,1.37905,1.37905,310300000.0
2007-10-25 09:34:00,1.37912,1.3794,1.37907,1.37924,417700000.0
2007-10-25 09:35:00,1.37918,1.37947,1.37893,1.37917,249900000.0
2007-10-25 09:36:00,1.37939,1.37985,1.37919,1.3796,385400002.0
2007-10-25 09:37:00,1.37963,1.37975,1.37939,1.37947,391700001.0
2007-10-25 09:38:00,1.3793,1.37957,1.3793,1.37935,479100001.0
2007-10-25 09:39:00,1.37947,1.37956,1.37924,1.37924,422100001.0
2007-10-25 09:40:00,1.37929,1.37938,1.37908,1.37911,414400000.0
2007-10-25 09:41:00,1.37909,1.37927,1.37902,1.37911,401500000.0
2007-10-25 09:42:00,1.37904,1.37933,1.379,1.37909,544500004.0
2007-10-25 09:43:00,1.37906,1.37918,1.37894,1.37901,315200003.0
2007-10-25 09:44:00,1.379,1.37918,1.37884,1.37892,437200000.0
2007-10-25 09:45:00,1.37914,1.37932,1.37906,1.37918,556900000.0
2007-10-25 09:46:00,1.37928,1.37937,1.37901,1.37925,271400000.0
2007-10-25 09:47:00,1.3794,1.37964,1.37934,1.37941,401500001.0
2007-10-25 09:48:00,1.37923,1.37959,1.37915,1.37938,355600000.0
2007-10-25 09:49:00,1.37968,1.37994,1.3793,1.37947,577500000.0
2007-10-25 09:50:00,1.37945,1.37973,1.3794,1.37973,497400000.0
2007-10-25 09:51:00,1.37981,1.38004,1.37954,1.37986,450200002.0
2007-10-25 09:52:00,1.37981,1.38019,1.37909,1.37926,476300002.0
2007-10-25 09:53:00,1.37908,1.37935,1.37861,1.37888,447200002.0
2007-10-25 09:54:00,1.37876,1.37948,1.3785,1.37932,492200000.0
2007-10-25 09:55:00,1.37927,1.37927,1.37847,1.37857,537400001.0
2007-10-25 09:56:00,1.37862,1.37909,1.37862,1.37907,443000003.0
2007-10-25 09:57:00,1.37912,1.37923,1.37873,1.37873,624300002.0
2007-10-25 09:58:00,1.37889,1.3791,1.37879,1.3789,832300001.0
2007-10-25 09:59:00,1.37904,1.37928,1.37877,1.37878,624400004.0
2007-10-25 10:00:00,1.37907,1.37939,1.37904,1.37926,254300000.0
2007-10-25 10:01:00,1.3792,1.37936,1.37879,1.37904,706800002.0
2007-10-25 10:02:00,1.37901,1.37927,1.37876,1.37899,666899999.0
2007-10-25 10:03:00,1.37886,1.37949,1.37884,1.37949,449300001.0
2007-10-25 10:04:00,1.37943,1.37943,1.37896,1.37905,412200000.0
2007-10-25 10:05:00,1.37902,1.37941,1.37902,1.37936,412500000.0
2007-10-25 10:06:00,1.37938,1.37962,1.37911,1.37929,451200001.0
2007-10-25 10:07:00,1.37931,1.37951,1.37914,1.37919,500900003.0
2007-10-25 10:08:00,1.37917,1.37947,1.37909,1.3792,431500000.0
2007-10-25 10:09:00,1.37927,1.38009,1.37913,1.38009,512900000.0
2007-10-25 10:10:00,1.37999,1.37999,1.37944,1.37966,343600002.0
2007-10-25 10:11:00,1.37969,1.38022,1.37963,1.37978,421200000.0
2007-10-25 10:12:00,1.37982,1.38013,1.37982,1.3801,471100000.0
2007-10-25 10:13:00,1.38016,1.38039,1.38008,1.38025,474200003.0
2007-10-25 10:14:00,1.38026,1.38091,1.38015,1.38066,551000001.0
2007-10-25 10:15:00,1.38081,1.38096,1.38072,1.38073,417000001.0
2007-10-25 10:16:00,1.38079,1.3812,1.38079,1.38107,400100000.0
2007-10-25 10:17:00,1.38104,1.38106,1.38028,1.38028,359700000.0
2007-10-25 10:18:00,1.38024,1.38052,1.38024,1.38049,404400001.0
2007-10-25 10:19:00,1.38055,1.38055,1.38038,1.38045,285700000.0
2007-10-25 10:20:00,1.38045,1.38045,1.38021,1.38036,503300002.0
2007-10-25 10:21:00,1.38031,1.38042,1.38011,1.38015,394600001.0
2007-10-25 10:22:00,1.38015,1.38046,1.38005,1.38013,349100001.0
2007-10-25 10:23:00,1.38011,1.38052,1.38006,1.3803,533900001.0
2007-10-25 10:24:00,1.38039,1.38067,1.38031,1.38032,443000001.0
2007-10-25 10:25:00,1.38036,1.38042,1.38009,1.38017,384600000.0
2007-10-25 10:26:00,1.38008,1.38022,1.37971,1.37995,501200001.0
2007-10-25 10:27:00,1.37999,1.37999,1.37962,1.37977,477399999.0
2007-10-25 10:28:00,1.37989,1.38007,1.37966,1.37966,675800001.0
2007-10-25 10:29:00,1.37971,1.37997,1.37968,1.37982,544100002.0
2007-10-25 10:30:00,1.37918,1.37969,1.37918,1.3795,686200001.0
2007-10-25 10:31:00,1.37941,1.38024,1.37934,1.38004,513500000.0
2007-10-25 10:32:00,1.38015,1.38058,1.38007,1.38027,493000001.0
2007-10-25 10:33:00,1.38046,1.38058,1.38013,1.38058,479100000.0
2007-10-25 10:34:00,1.38031,1.38041,1.38,1.38037,413300001.0
2007-10-25 10:35:00,1.38042,1.38048,1.38028,1.38034,482600000.0
2007-10-25 10:36:00,1.38039,1.38071,1.3803,1.38071,486800001.0
2007-10-25 10:37:00,1.38076,1.38087,1.38052,1.38071,455000001.0
2007-10-25 10:38:00,1.38063,1.38085,1.38044,1.38044,482400002.0
2007-10-25 10:39:00,1.38038,1.38042,1.38005,1.38007,408900002.0
2007-10-25 10:40:00,1.37993,1.37993,1.37956,1.37964,352400001.0
2007-10-25 10:41:00,1.3797,1.37982,1.37941,1.37982,650000001.0
2007-10-25 10:42:00,1.37982,1.38065,1.37979,1.38005,396400000.0
2007-10-25 10:43:00,1.38004,1.38005,1.37975,1.37984,428100000.0
2007-10-25 10:44:00,1.37994,1.38004,1.37957,1.37984,569500001.0
2007-10-25 10:45:00,1.37982,1.37983,1.37952,1.37976,525200002.0
2007-10-25 10:46:00,1.37975,1.37996,1.37961,1.37995,307600001.0
2007-10-25 10:47:00,1.38001,1.38006,1.37972,1.37976,450100001.0
2007-10-25 10:48:00,1.37968,1.37988,1.37961,1.37988,478100000.0
2007-10-25 10:49:00,1.37997,1.37998,1.37966,1.3797,424800000.0
2007-10-25 10:50:00,1.37943,1.37983,1.37937,1.37978,489500001.0
2007-10-25 10:51:00,1.37968,1.38003,1.37967,1.37978,506000002.0
2007-10-25 10:52:00,1.3797,1.37975,1.37945,1.3797,371199999.0
2007-10-25 10:53:00,1.37987,1.38027,1.37987,1.38021,442600001.0
2007-10-25 10:54:00,1.38038,1.38056,1.38017,1.38041,420700001.0
2007-10-25 10:55:00,1.38053,1.38072,1.38017,1.38065,548200000.0
2007-10-25 10:56:00,1.38072,1.38081,1.38038,1.38081,473300003.0
2007-10-25 10:57:00,1.38084,1.38094,1.38059,1.38094,346700000.0
2007-10-25 10:58:00,1.38103,1.38137,1.38092,1.38115,481100003.0
2007-10-25 10:59:00,1.3811,1.3814,1.38093,1.38113,820400001.0
2007-10-25 11:00:00,1.38138,1.38181,1.38132,1.38146,485400001.0
2007-10-25 11:01:00,1.38139,1.38156,1.38112,1.38112,591400000.0
2007-10-25 11:02:00,1.38109,1.38135,1.38085,1.38102,480000002.0
2007-10-25 11:03:00,1.38102,1.38105,1.38058,1.38075,262700000.0
2007-10-25 11:04:00,1.38078,1.3811,1.3807,1.38085,575400000.0
2007-10-25 11:05:00,1.38082,1.38096,1.38063,1.38063,465200001.0
2007-10-25 11:06:00,1.38074,1.38074,1.38025,1.38037,618600001.0
2007-10-25 11:07:00,1.38038,1.3805,1.38027,1.38038,324100000.0
2007-10-25 11:08:00,1.38054,1.38063,1.38031,1.38051,359400000.0
2007-10-25 11:09:00,1.38039,1.38052,1.3801,1.3801,441000000.0
2007-10-25 11:10:00,1.38018,1.38032,1.37997,1.38005,475400001.0
2007-10-25 11:11:00,1.37976,1.37994,1.37943,1.37969,496200000.0
2007-10-25 11:12:00,1.3797,1.37988,1.37948,1.3798,495900002.0
2007-10-25 11:13:00,1.37976,1.37976,1.37934,1.37962,374900000.0
2007-10-25 11:14:00,1.37983,1.38141,1.37983,1.38125,568000001.0
2007-10-25 11:15:00,1.38128,1.38133,1.3805,1.3805,477300000.0
2007-10-25 11:16:00,1.38039,1.38061,1.38013,1.3804,462700003.0
2007-10-25 11:17:00,1.38031,1.38078,1.38027,1.38073,453600002.0
2007-10-25 11:18:00,1.38083,1.381,1.38062,1.38075,357299999.0
2007-10-25 11:19:00,1.38068,1.38081,1.38048,1.38048,381000000.0
2007-10-25 11:20:00,1.38033,1.38033,1.37922,1.37935,576700002.0
2007-10-25 11:21:00,1.37934,1.38018,1.37934,1.37992,592500001.0
2007-10-25 11:22:00,1.37966,1.38012,1.37966,1.38008,570200000.0
2007-10-25 11:23:00,1.38009,1.38033,1.37997,1.38011,415100000.0
2007-10-25 11:24:00,1.38007,1.38033,1.38005,1.38021,514499999.0
2007-10-25 11:25:00,1.38027,1.38067,1.38025,1.38032,396200000.0
2007-10-25 11:26:00,1.38038,1.38071,1.38034,1.38038,480200001.0
2007-10-25 11:27:00,1.38036,1.38085,1.38036,1.38063,588700002.0
2007-10-25 11:28:00,1.38062,1.38103,1.38058,1.3807,324000000.0
2007-10-25 11:29:00,1.38079,1.38079,1.38016,1.38034,465900001.0
2007-10-25 11:30:00,1.38024,1.38037,1.38012,1.38026,391800000.0
2007-10-25 11:31:00,1.38014,1.38033,1.37988,1.38008,656700001.0
2007-10-25 11:32:00,1.38005,1.38022,1.37969,1.37969,474300004.0
2007-10-25 11:33:00,1.37993,1.38009,1.37989,1.37999,445800001.0
2007-10-25 11:34:00,1.37992,1.38017,1.37988,1.37991,576100001.0
2007-10-25 11:35:00,1.37965,1.3799,1.37942,1.37945,635900002.0
2007-10-25 11:36:00,1.37941,1.3796,1.37934,1.37939,478600002.0
2007-10-25 11:37:00,1.37921,1.37931,1.379,1.37908,489900000.0
2007-10-25 11:38:00,1.37897,1.37899,1.37824,1.37832,549800000.0
2007-10-25 11:39:00,1.37817,1.37838,1.37804,1.37818,706200003.0
2007-10-25 11:40:00,1.37838,1.37864,1.37826,1.37841,780000003.0
2007-10-25 11:41:00,1.37838,1.37853,1.37791,1.37841,698500001.0
2007-10-25 11:42:00,1.37845,1.3785,1.3781,1.37834,526900002.0
2007-10-25 11:43:00,1.37846,1.37878,1.37829,1.37829,534400002.0
2007-10-25 11:44:00,1.37849,1.37897,1.37849,1.37892,700500003.0
2007-10-25 11:45:00,1.37862,1.37886,1.37837,1.37864,597000001.0
2007-10-25 11:46:00,1.37878,1.37882,1.3786,1.37876,501600002.0
2007-10-25 11:47:00,1.3787,1.37898,1.37861,1.37887,449000002.0
2007-10-25 11:48:00,1.37888,1.37897,1.37867,1.37886,597300001.0
2007-10-25 11:49:00,1.37902,1.37931,1.37872,1.37926,434899999.0
2007-10-25 11:50:00,1.37954,1.37963,1.37933,1.37949,430400001.0
2007-10-25 11:51:00,1.37953,1.37959,1.37929,1.37941,161500000.0
2007-10-25 11:52:00,1.3795,1.3796,1.37931,1.37945,245200000.0
2007-10-25 11:53:00,1.37922,1.37954,1.37922,1.37935,193700000.0
2007-10-25 11:54:00,1.3792,1.37926,1.37874,1.37926,323300000.0
2007-10-25 11:55:00,1.37928,1.37934,1.37864,1.37864,479800002.0
2007-10-25 11:56:00,1.37863,1.37868,1.3783,1.37846,384100000.0
2007-10-25 11:57:00,1.37853,1.37853,1.3781,1.37817,507500002.0
2007-10-25 11:58:00,1.37821,1.37841,1.37804,1.37812,508000001.0
2007-10-25 11:59:00,1.37816,1.37825,1.37755,1.37793,396500000.0
2007-10-25 12:00:00,1.37805,1.37842,1.37779,1.37817,504300000.0
2007-10-25 12:01:00,1.37813,1.37841,1.37799,1.37824,472100002.0
2007-10-25 12:02:00,1.37831,1.37858,1.37822,1.37838,386900002.0
2007-10-25 12:03:00,1.37855,1.3789,1.37825,1.3789,385300001.0
2007-10-25 12:04:00,1.37891,1.37903,1.37855,1.37856,477400002.0
2007-10-25 12:05:00,1.37858,1.37899,1.37858,1.37888,354000001.0
2007-10-25 12:06:00,1.37926,1.3795,1.37873,1.37874,381500000.0
2007-10-25 12:07:00,1.37839,1.37854,1.37798,1.37826,310800001.0
2007-10-25 12:08:00,1.37811,1.37844,1.37807,1.37829,499300001.0
2007-10-25 12:09:00,1.37841,1.37862,1.37819,1.37855,423000001.0
2007-10-25 12:10:00,1.37866,1.37867,1.37813,1.37841,377000002.0
2007-10-25 12:11:00,1.3784,1.37869,1.37826,1.37869,223800000.0
2007-10-25 12:12:00,1.37873,1.37903,1.37859,1.37868,217500001.0
2007-10-25 12:13:00,1.3786,1.37878,1.37841,1.37846,515700001.0
2007-10-25 12:14:00,1.37854,1.37919,1.37854,1.3788,572000000.0
2007-10-25 12:15:00,1.3786,1.37883,1.37856,1.37863,305300000.0
2007-10-25 12:16:00,1.37862,1.37879,1.3785,1.37879,418700001.0
2007-10-25 12:17:00,1.37896,1.37901,1.37877,1.37881,171400000.0
2007-10-25 12:18:00,1.37878,1.37892,1.37855,1.37892,329200001.0
2007-10-25 12:19:00,1.37882,1.37923,1.37882,1.37922,424000000.0
2007-10-25 12:20:00,1.37919,1.37933,1.37901,1.37932,441100001.0
2007-10-25 12:21:00,1.37932,1.3794,1.37915,1.37923,419600001.0
2007-10-25 12:22:00,1.3792,1.37953,1.37841,1.37878,256900000.0
2007-10-25 12:23:00,1.3787,1.37908,1.37849,1.3785,397700004.0
2007-10-25 12:24:00,1.37832,1.37873,1.37832,1.37853,608700003.0
2007-10-25 12:25:00,1.37849,1.37945,1.37839,1.37927,418900000.0
2007-10-25 12:26:00,1.37915,1.37959,1.37901,1.37919,410700000.0
2007-10-25 12:27:00,1.3791,1.37921,1.37885,1.37895,478000001.0
2007-10-25 12:28:00,1.37898,1.37966,1.37898,1.37966,601900002.0
2007-10-25 12:29:00,1.37943,1.37956,1.37877,1.37945,650400001.0
2007-10-25 12:30:00,1.37956,1.37965,1.37919,1.37947,532100001.0
2007-10-25 12:31:00,1.37954,1.37954,1.37896,1.3793,664100002.0
2007-10-25 12:32:00,1.3793,1.37941,1.37897,1.37897,672400002.0
2007-10-25 12:33:00,1.37901,1.37938,1.37894,1.37911,621300000.0
2007-10-25 12:34:00,1.37906,1.37928,1.37886,1.37894,606900000.0
2007-10-25 12:35:00,1.37899,1.37925,1.37889,1.37916,553000002.0
2007-10-25 12:36:00,1.37894,1.37918,1.37891,1.37901,414800000.0
2007-10-25 12:37:00,1.37926,1.37985,1.37926,1.37958,521700002.0
2007-10-25 12:38:00,1.37952,1.38008,1.37943,1.37989,670100001.0
2007-10-25 12:39:00,1.37989,1.38016,1.3797,1.37984,461100000.0
2007-10-25 12:40:00,1.37978,1.38007,1.37969,1.38007,643600004.0
2007-10-25 12:41:00,1.38002,1.38017,1.37987,1.37987,241500000.0
2007-10-25 12:42:00,1.38,1.38006,1.3796,1.37963,377000001.0
2007-10-25 12:43:00,1.37951,1.37959,1.37898,1.37909,455500003.0
2007-10-25 12:44:00,1.37909,1.37909,1.37876,1.3789,400899999.0
2007-10-25 12:45:00,1.3792,1.37947,1.37896,1.37947,541100000.0
2007-10-25 12:46:00,1.37934,1.37946,1.37919,1.37921,466300000.0
2007-10-25 12:47:00,1.37911,1.37915,1.37874,1.37887,365800001.0
2007-10-25 12:48:00,1.37895,1.37915,1.37882,1.37899,507900001.0
2007-10-25 12:49:00,1.37904,1.37915,1.37882,1.37889,541800002.0
2007-10-25 12:50:00,1.37898,1.3792,1.37885,1.37901,456000001.0
2007-10-25 12:51:00,1.37902,1.37958,1.37902,1.37923,412700001.0
2007-10-25 12:52:00,1.37901,1.3792,1.37881,1.37908,364300002.0
2007-10-25 12:53:00,1.37912,1.37941,1.37905,1.37938,261300000.0
2007-10-25 12:54:00,1.37935,1.37944,1.37903,1.37914,383600000.0
2007-10-25 12:55:00,1.37909,1.37931,1.37892,1.37921,435800000.0
2007-10-25 12:56:00,1.3792,1.37945,1.37904,1.37921,457700000.0
2007-10-25 12:57:00,1.37908,1.37938,1.37903,1.37927,556400002.0
2007-10-25 12:58:00,1.37933,1.37933,1.37886,1.37893,361700000.0
2007-10-25 12:59:00,1.37887,1.3791,1.3788,1.37887,802700003.0
2007-10-25 13:00:00,1.37879,1.37903,1.37869,1.37888,237000002.0
2007-10-25 13:01:00,1.37884,1.37884,1.37852,1.37866,335700001.0
2007-10-25 13:02:00,1.37849,1.37878,1.37825,1.37851,367200002.0
2007-10-25 13:03:00,1.37852,1.37876,1.37838,1.37873,434200001.0
2007-10-25 13:04:00,1.37871,1.37906,1.37871,1.37888,229900001.0
2007-10-25 13:05:00,1.37893,1.37913,1.37892,1.37899,151500000.0
2007-10-25 13:06:00,1.3791,1.37936,1.37896,1.37903,394700003.0
2007-10-25 13:07:00,1.37902,1.3792,1.37882,1.37897,277200000.0
2007-10-25 13:08:00,1.37902,1.37902,1.37863,1.37863,189600001.0
2007-10-25 13:09:00,1.37857,1.37867,1.37821,1.37822,311700003.0
2007-10-25 13:10:00,1.37812,1.37834,1.37812,1.37827,172700002.0
2007-10-25 13:11:00,1.3783,1.37876,1.3783,1.37842,394900000.0
2007-10-25 13:12:00,1.37842,1.37859,1.37811,1.37829,286200000.0
2007-10-25 13:13:00,1.37826,1.37828,1.37803,1.37825,355400000.0
2007-10-25 13:14:00,1.37819,1.37837,1.37816,1.37828,312800001.0
2007-10-25 13:15:00,1.37822,1.3786,1.37816,1.3783,399899999.0
2007-10-25 13:16:00,1.37822,1.37858,1.37822,1.37858,114600000.0
2007-10-25 13:17:00,1.3787,1.37871,1.37848,1.37855,119900000.0
2007-10-25 13:18:00,1.37858,1.3788,1.37848,1.37862,346400000.0
2007-10-25 13:19:00,1.37863,1.37891,1.37851,1.37867,298300000.0
2007-10-25 13:20:00,1.37865,1.37877,1.37852,1.37867,216500002.0
2007-10-25 13:21:00,1.37873,1.37888,1.37869,1.37881,156100000.0
2007-10-25 13:22:00,1.37887,1.37895,1.37867,1.37895,219200000.0
2007-10-25 13:23:00,1.37894,1.37907,1.37891,1.37892,297299999.0
2007-10-25 13:24:00,1.37895,1.37901,1.37888,1.37893,310399999.0
2007-10-25 13:25:00,1.37888,1.37909,1.37874,1.37874,164100000.0
2007-10-25 13:26:00,1.37864,1.37887,1.37861,1.37882,220000001.0
2007-10-25 13:27:00,1.37884,1.37898,1.37861,1.37881,307100001.0
2007-10-25 13:28:00,1.37894,1.37918,1.37881,1.37902,440100000.0
2007-10-25 13:29:00,1.37906,1.37927,1.3788,1.37903,699200002.0
2007-10-25 13:30:00,1.37917,1.37945,1.37901,1.37901,509600000.0
2007-10-25 13:31:00,1.37896,1.3793,1.37889,1.37905,496700001.0
2007-10-25 13:32:00,1.37897,1.37917,1.37883,1.37911,176900000.0
2007-10-25 13:33:00,1.37904,1.37904,1.3788,1.37891,437900002.0
2007-10-25 13:34:00,1.37886,1.3791,1.37869,1.37882,370400000.0
2007-10-25 13:35:00,1.37889,1.37913,1.37876,1.37899,381300002.0
2007-10-25 13:36:00,1.37904,1.37931,1.37892,1.37908,442600001.0
2007-10-25 13:37:00,1.37911,1.37926,1.37897,1.37907,529100003.0
2007-10-25 13:38:00,1.37904,1.37914,1.37875,1.37875,412200001.0
2007-10-25 13:39:00,1.3788,1.37904,1.3788,1.37898,297500000.0
2007-10-25 13:40:00,1.37881,1.37931,1.37881,1.37904,406900001.0
2007-10-25 13:41:00,1.37909,1.37921,1.37892,1.37905,205400001.0
2007-10-25 13:42:00,1.37891,1.37903,1.37888,1.379,198400000.0
2007-10-25 13:43:00,1.37901,1.37916,1.37899,1.37899,131300000.0
2007-10-25 13:44:00,1.37894,1.37911,1.37887,1.37911,230600000.0
2007-10-25 13:45:00,1.3791,1.3791,1.37863,1.37868,504700001.0
2007-10-25 13:46:00,1.3787,1.37897,1.37868,1.37882,430300000.0
2007-10-25 13:47:00,1.37875,1.37891,1.37845,1.37891,469800000.0
2007-10-25 13:48:00,1.37889,1.37889,1.37859,1.37863,272000001.0
2007-10-25 13:49:00,1.37867,1.37875,1.37847,1.37847,223900001.0
2007-10-25 13:50:00,1.37851,1.37882,1.37847,1.37859,310400001.0
2007-10-25 13:51:00,1.37877,1.37884,1.37841,1.37841,246600002.0
2007-10-25 13:52:00,1.3786,1.37868,1.3783,1.37844,479200002.0
2007-10-25 13:53:00,1.37833,1.37837,1.37789,1.37789,496900001.0
2007-10-25 13:54:00,1.37782,1.37785,1.37749,1.3777,395500001.0
2007-10-25 13:55:00,1.37778,1.37783,1.37764,1.37772,364500001.0
2007-10-25 13:56:00,1.37759,1.3779,1.37759,1.37774,416300001.0
2007-10-25 13:57:00,1.37794,1.37807,1.37779,1.37793,357500001.0
2007-10-25 13:58:00,1.37801,1.37841,1.37792,1.37827,234600003.0
2007-10-25 13:59:00,1.37825,1.37853,1.37813,1.37845,393700001.0
2007-10-25 14:00:00,1.37802,1.37806,1.37783,1.37802,290700000.0
2007-10-25 14:01:00,1.37796,1.37806,1.37787,1.37795,398100000.0
2007-10-25 14:02:00,1.37796,1.37835,1.37796,1.3782,354900000.0
2007-10-25 14:03:00,1.37828,1.37868,1.37813,1.37834,482400001.0
2007-10-25 14:04:00,1.37831,1.37839,1.37818,1.3783,468500001.0
2007-10-25 14:05:00,1.37834,1.37847,1.37811,1.37815,330800000.0
2007-10-25 14:06:00,1.37818,1.37818,1.37778,1.3779,420300001.0
2007-10-25 14:07:00,1.37796,1.37803,1.37766,1.3778,343700001.0
2007-10-25 14:08:00,1.37765,1.37802,1.37759,1.37765,413300003.0
2007-10-25 14:09:00,1.37768,1.37788,1.37761,1.37779,148400000.0
2007-10-25 14:10:00,1.37772,1.3781,1.3777,1.37784,267200000.0
2007-10-25 14:11:00,1.37783,1.37794,1.37777,1.37783,106000000.0
2007-10-25 14:12:00,1.37776,1.37792,1.37766,1.37778,241400000.0
2007-10-25 14:13:00,1.37761,1.37781,1.37757,1.37777,190300001.0
2007-10-25 14:14:00,1.37769,1.37774,1.37743,1.37771,196600000.0
2007-10-25 14:15:00,1.37799,1.37799,1.37749,1.37755,355500001.0
2007-10-25 14:16:00,1.37741,1.37773,1.37726,1.37738,179700000.0
2007-10-25 14:17:00,1.37749,1.37757,1.37721,1.37748,634300001.0
2007-10-25 14:18:00,1.37749,1.37766,1.37719,1.37726,367100001.0
2007-10-25 14:19:00,1.37723,1.37758,1.37717,1.3774,433400002.0
2007-10-25 14:20:00,1.37741,1.37751,1.37711,1.37751,197200000.0
2007-10-25 14:21:00,1.37753,1.3778,1.37737,1.37746,398400002.0
2007-10-25 14:22:00,1.37768,1.37804,1.37754,1.37789,660400001.0
2007-10-25 14:23:00,1.37804,1.37815,1.37789,1.37815,167000002.0
2007-10-25 14:24:00,1.37808,1.37857,1.37784,1.37804,408800000.0
2007-10-25 14:25:00,1.37799,1.37839,1.37794,1.37826,537600000.0
2007-10-25 14:26:00,1.37835,1.37865,1.37815,1.37855,592700002.0
2007-10-25 14:27:00,1.37871,1.37877,1.37842,1.37857,357700000.0
2007-10-25 14:28:00,1.37852,1.37874,1.3783,1.37871,41800000.0
2007-10-25 14:29:00,1.37858,1.37868,1.37815,1.37824,40200000.0
2007-10-25 14:30:00,1.3783,1.37937,1.3783,1.37929,41500000.0
2007-10-25 14:31:00,1.37934,1.37965,1.37901,1.37902,41100000.0
2007-10-25 14:32:00,1.37905,1.37921,1.37862,1.37868,28600000.0
2007-10-25 14:33:00,1.37874,1.37903,1.37874,1.37903,51800001.0
2007-10-25 14:34:00,1.37901,1.37901,1.37878,1.37898,23700000.0
2007-10-25 14:35:00,1.37896,1.37896,1.37844,1.37868,30600000.0
2007-10-25 14:36:00,1.37907,1.37914,1.37858,1.37858,62400002.0
2007-10-25 14:37:00,1.37937,1.37965,1.37897,1.37965,29400000.0
2007-10-25 14:38:00,1.38,1.38005,1.37971,1.38,37500000.0
2007-10-25 14:39:00,1.37981,1.38007,1.3795,1.37973,46400001.0
2007-10-25 14:40:00,1.37972,1.37986,1.37924,1.3794,33500000.0
2007-10-25 14:41:00,1.37974,1.37995,1.37938,1.37962,54000000.0
2007-10-25 14:42:00,1.37908,1.37908,1.37781,1.37781,55300000.0
2007-10-25 14:43:00,1.3785,1.37948,1.3785,1.37911,52500001.0
2007-10-25 14:44:00,1.37928,1.37936,1.37867,1.37873,47100000.0
2007-10-25 14:45:00,1.37874,1.37903,1.3785,1.37903,46800000.0
2007-10-25 14:46:00,1.37943,1.37955,1.3794,1.3795,44700000.0
2007-10-25 14:47:00,1.37932,1.37961,1.37916,1.37918,30600000.0
2007-10-25 14:48:00,1.37903,1.37912,1.37851,1.37886,32800000.0
2007-10-25 14:49:00,1.37899,1.3792,1.37882,1.37885,45600000.0
2007-10-25 14:50:00,1.37884,1.37884,1.37858,1.37876,36800000.0
2007-10-25 14:51:00,1.37874,1.37942,1.3786,1.3793,29000000.0
2007-10-25 14:52:00,1.37932,1.37957,1.37899,1.37907,38000000.0
2007-10-25 14:53:00,1.37879,1.37917,1.37862,1.37899,19600000.0
2007-10-25 14:54:00,1.37902,1.37925,1.37863,1.37868,50200000.0
2007-10-25 14:55:00,1.37906,1.37929,1.37897,1.37897,56200000.0
2007-10-25 14:56:00,1.37922,1.3793,1.37901,1.3793,26000000.0
2007-10-25 14:57:00,1.37945,1.37945,1.37911,1.37916,31800000.0
2007-10-25 14:58:00,1.37911,1.3794,1.37911,1.37916,38600000.0
2007-10-25 14:59:00,1.37944,1.37952,1.37882,1.37882,47800000.0
2007-10-25 15:00:00,1.37887,1.37925,1.37882,1.37882,41800000.0
2007-10-25 15:01:00,1.37897,1.37916,1.37876,1.37906,44600000.0
2007-10-25 15:02:00,1.37917,1.37944,1.37902,1.37944,25600000.0
2007-10-25 15:03:00,1.37934,1.37963,1.37922,1.37931,39400000.0
2007-10-25 15:04:00,1.37921,1.38,1.3792,1.38,38100000.0
2007-10-25 15:05:00,1.37992,1.38033,1.37985,1.38032,20600000.0
2007-10-25 15:06:00,1.38048,1.38066,1.38022,1.38065,30400000.0
2007-10-25 15:07:00,1.38076,1.38106,1.38047,1.38063,29200000.0
2007-10-25 15:08:00,1.38063,1.38099,1.38041,1.38099,30700000.0
2007-10-25 15:09:00,1.38105,1.38117,1.38054,1.38089,47000000.0
2007-10-25 15:10:00,1.3809,1.38104,1.38081,1.38081,41700000.0
2007-10-25 15:11:00,1.38078,1.38093,1.38068,1.38087,37400000.0
2007-10-25 15:12:00,1.38075,1.38106,1.38075,1.38095,39000000.0
2007-10-25 15:13:00,1.38121,1.38128,1.38098,1.38101,28200000.0
2007-10-25 15:14:00,1.38123,1.38193,1.38123,1.38193,28000000.0
2007-10-25 15:15:00,1.38243,1.38261,1.38188,1.38224,44200000.0
2007-10-25 15:16:00,1.38216,1.3822,1.382,1.38208,37600000.0
2007-10-25 15:17:00,1.38195,1.38237,1.38181,1.38237,34000000.0
2007-10-25 15:18:00,1.38258,1.38272,1.38229,1.38272,31600000.0
2007-10-25 15:19:00,1.38277,1.38291,1.38255,1.38281,45600000.0
2007-10-25 15:20:00,1.38275,1.3832,1.38272,1.38284,35600000.0
2007-10-25 15:21:00,1.38262,1.38382,1.38258,1.38372,19800000.0
2007-10-25 15:22:00,1.38324,1.38349,1.38312,1.38333,41400000.0
2007-10-25 15:23:00,1.3834,1.3834,1.38294,1.38307,28400000.0
2007-10-25 15:24:00,1.38332,1.38344,1.38325,1.38342,22800000.0
2007-10-25 15:25:00,1.38338,1.38338,1.38297,1.38297,45200000.0
2007-10-25 15:26:00,1.38316,1.38334,1.38306,1.38334,36600000.0
2007-10-25 15:27:00,1.38337,1.38359,1.38302,1.38307,33600000.0
2007-10-25 15:28:00,1.38286,1.38291,1.38258,1.38281,32200000.0
2007-10-25 15:29:00,1.38291,1.38291,1.38226,1.38226,51400000.0
2007-10-25 15:30:00,1.38248,1.38256,1.38225,1.38239,25400000.0
2007-10-25 15:31:00,1.38235,1.38339,1.38235,1.38337,30200000.0
2007-10-25 15:32:00,1.38316,1.38334,1.38283,1.38323,61900000.0
2007-10-25 15:33:00,1.38332,1.38342,1.38314,1.3833,42400000.0
2007-10-25 15:34:00,1.38309,1.38325,1.38301,1.38301,26400000.0
2007-10-25 15:35:00,1.38281,1.38281,1.38238,1.38238,35200000.0
2007-10-25 15:36:00,1.38278,1.38365,1.38278,1.38333,44400000.0
2007-10-25 15:37:00,1.3836,1.38393,1.38341,1.38393,53200000.0
2007-10-25 15:38:00,1.38376,1.38385,1.3833,1.38385,36600000.0
2007-10-25 15:39:00,1.38399,1.38403,1.38347,1.38357,26800000.0
2007-10-25 15:40:00,1.3837,1.3837,1.38319,1.38323,19800000.0
2007-10-25 15:41:00,1.38328,1.38328,1.38265,1.38315,28600000.0
2007-10-25 15:42:00,1.38319,1.38328,1.38289,1.38316,24400000.0
2007-10-25 15:43:00,1.38304,1.38329,1.38278,1.38278,80900000.0
2007-10-25 15:44:00,1.38301,1.38309,1.38242,1.38272,31800000.0
2007-10-25 15:45:00,1.38276,1.38293,1.38242,1.38267,51000001.0
2007-10-25 15:46:00,1.38274,1.38284,1.38247,1.38275,52000001.0
2007-10-25 15:47:00,1.38279,1.38303,1.38247,1.38303,57400000.0
2007-10-25 15:48:00,1.38296,1.38296,1.38253,1.38285,40400000.0
2007-10-25 15:49:00,1.38291,1.38307,1.38285,1.38306,58600000.0
2007-10-25 15:50:00,1.38296,1.38311,1.38296,1.38309,27000000.0
2007-10-25 15:51:00,1.38299,1.38343,1.38299,1.38335,23000000.0
2007-10-25 15:52:00,1.38346,1.384,1.38346,1.384,58100000.0
2007-10-25 15:53:00,1.38396,1.38423,1.38396,1.38421,56100001.0
2007-10-25 15:54:00,1.38408,1.38408,1.38375,1.38375,20600000.0
2007-10-25 15:55:00,1.38374,1.38385,1.38351,1.38362,30000000.0
2007-10-25 15:56:00,1.38334,1.38381,1.38334,1.38376,23700000.0
2007-10-25 15:57:00,1.38375,1.38406,1.38367,1.38383,23000000.0
2007-10-25 15:58:00,1.38391,1.38391,1.38309,1.38323,42600000.0
2007-10-25 15:59:00,1.3833,1.38331,1.38302,1.38305,25800000.0
2007-10-25 16:00:00,1.38272,1.38325,1.3823,1.38265,45500000.0
2007-10-25 16:01:00,1.3821,1.38315,1.38201,1.38299,35400000.0
2007-10-25 16:02:00,1.38288,1.3829,1.38236,1.3825,14600000.0
2007-10-25 16:03:00,1.38229,1.38253,1.38201,1.38201,38300000.0
2007-10-25 16:04:00,1.38189,1.38197,1.38149,1.38149,35000000.0
2007-10-25 16:05:00,1.38131,1.38147,1.3812,1.38145,22800000.0
2007-10-25 16:06:00,1.38121,1.38216,1.38121,1.38166,68600001.0
2007-10-25 16:07:00,1.38166,1.38191,1.3816,1.3819,45800000.0
2007-10-25 16:08:00,1.38197,1.38206,1.38166,1.38198,37600000.0
2007-10-25 16:09:00,1.38177,1.38231,1.38168,1.38201,41100000.0
2007-10-25 16:10:00,1.38207,1.38214,1.38161,1.38185,53400002.0
2007-10-25 16:11:00,1.38172,1.38207,1.38171,1.38174,29000000.0
2007-10-25 16:12:00,1.38172,1.38222,1.38172,1.38203,33600000.0
2007-10-25 16:13:00,1.38194,1.38249,1.38184,1.38249,31800000.0
2007-10-25 16:14:00,1.38261,1.38275,1.38237,1.38275,49600000.0
2007-10-25 16:15:00,1.3825,1.38285,1.3825,1.38285,37600000.0
2007-10-25 16:16:00,1.38268,1.38287,1.3826,1.3826,35700000.0
2007-10-25 16:17:00,1.38245,1.38268,1.38237,1.38242,24600000.0
2007-10-25 16:18:00,1.38241,1.38241,1.38199,1.38206,18600000.0
2007-10-25 16:19:00,1.38231,1.38243,1.3821,1.38225,57600000.0
2007-10-25 16:20:00,1.38217,1.38258,1.38203,1.38256,40000000.0
2007-10-25 16:21:00,1.38268,1.38276,1.38237,1.38259,25000000.0
2007-10-25 16:22:00,1.3825,1.38272,1.38227,1.38244,37900000.0
2007-10-25 16:23:00,1.38246,1.38288,1.38235,1.38288,25400000.0
2007-10-25 16:24:00,1.3828,1.3828,1.38232,1.38239,29800000.0
2007-10-25 16:25:00,1.38265,1.38289,1.38235,1.3824,78100000.0
2007-10-25 16:26:00,1.38293,1.3831,1.38274,1.38287,64500000.0
2007-10-25 16:27:00,1.38274,1.38318,1.38274,1.38286,32800000.0
2007-10-25 16:28:00,1.38274,1.3828,1.3825,1.38254,36200000.0
2007-10-25 16:29:00,1.38254,1.38272,1.38234,1.38235,42200000.0
2007-10-25 16:30:00,1.38247,1.38278,1.38238,1.38259,40400000.0
2007-10-25 16:31:00,1.38241,1.38312,1.38239,1.38295,42500000.0
2007-10-25 16:32:00,1.3832,1.3832,1.3826,1.38291,36400000.0
2007-10-25 16:33:00,1.38286,1.3842,1.38273,1.38403,45000000.0
2007-10-25 16:34:00,1.38393,1.38428,1.3835,1.38428,52400000.0
2007-10-25 16:35:00,1.38443,1.38459,1.38427,1.38427,29000000.0
2007-10-25 16:36:00,1.38403,1.38428,1.38383,1.38407,55400000.0
2007-10-25 16:37:00,1.38404,1.38446,1.3839,1.3842,41200000.0
2007-10-25 16:38:00,1.38431,1.38455,1.38411,1.38437,57300000.0
2007-10-25 16:39:00,1.38453,1.38471,1.38445,1.38465,39900000.0
2007-10-25 16:40:00,1.38441,1.38546,1.38431,1.38524,32800000.0
2007-10-25 16:41:00,1.3851,1.3854,1.38447,1.3852,38000001.0
2007-10-25 16:42:00,1.38516,1.38522,1.38449,1.38449,55700000.0
2007-10-25 16:43:00,1.38452,1.38471,1.38436,1.38471,45600000.0
2007-10-25 16:44:00,1.38483,1.38495,1.38474,1.38474,39500000.0
2007-10-25 16:45:00,1.38458,1.38458,1.3842,1.3842,36200000.0
2007-10-25 16:46:00,1.38439,1.38463,1.38429,1.38461,52000000.0
2007-10-25 16:47:00,1.38455,1.38509,1.38447,1.38459,30800000.0
2007-10-25 16:48:00,1.38457,1.38486,1.38413,1.38438,26000000.0
2007-10-25 16:49:00,1.38441,1.38441,1.38412,1.38412,42600001.0
2007-10-25 16:50:00,1.38416,1.38421,1.3836,1.38375,35800000.0
2007-10-25 16:51:00,1.38378,1.38379,1.38344,1.38369,51700000.0
2007-10-25 16:52:00,1.38377,1.38377,1.38354,1.38368,36300000.0
2007-10-25 16:53:00,1.38379,1.38379,1.38356,1.38379,54600000.0
2007-10-25 16:54:00,1.38377,1.38463,1.38375,1.38455,30800000.0
2007-10-25 16:55:00,1.3845,1.38451,1.38417,1.38441,28200000.0
2007-10-25 16:56:00,1.38451,1.38454,1.38374,1.38385,34100000.0
2007-10-25 16:57:00,1.38387,1.38398,1.38346,1.38369,16000000.0
2007-10-25 16:58:00,1.38351,1.38382,1.38351,1.38362,26000000.0
2007-10-25 16:59:00,1.3834,1.38351,1.38326,1.38326,35200000.0
2007-10-25 17:00:00,1.38297,1.38339,1.38261,1.38322,42900000.0
2007-10-25 17:01:00,1.38313,1.38349,1.38313,1.38333,41700000.0
2007-10-25 17:02:00,1.38335,1.38335,1.38314,1.38332,35400000.0
2007-10-25 17:03:00,1.38347,1.38365,1.38336,1.38362,49300000.0
2007-10-25 17:04:00,1.3836,1.38405,1.38339,1.38388,37600000.0
2007-10-25 17:05:00,1.38383,1.38402,1.38336,1.38389,20000000.0
2007-10-25 17:06:00,1.38382,1.38391,1.38361,1.38391,47500001.0
2007-10-25 17:07:00,1.38402,1.38402,1.38369,1.38377,49600000.0
2007-10-25 17:08:00,1.38367,1.38391,1.3835,1.38374,24200000.0
2007-10-25 17:09:00,1.38358,1.38376,1.38318,1.38329,33000000.0
2007-10-25 17:10:00,1.38319,1.38334,1.38274,1.38302,34900000.0
2007-10-25 17:11:00,1.38315,1.38336,1.38308,1.38336,30500000.0
2007-10-25 17:12:00,1.38342,1.38347,1.38307,1.38307,36000000.0
2007-10-25 17:13:00,1.38286,1.38292,1.38253,1.38265,40000000.0
2007-10-25 17:14:00,1.3823,1.38264,1.38226,1.38226,39200000.0
2007-10-25 17:15:00,1.38254,1.38254,1.38181,1.38219,30400000.0
2007-10-25 17:16:00,1.38238,1.38259,1.3823,1.38238,34600000.0
2007-10-25 17:17:00,1.38238,1.38269,1.38229,1.38265,47500000.0
2007-10-25 17:18:00,1.38269,1.38269,1.38233,1.38262,37400000.0
2007-10-25 17:19:00,1.38233,1.38248,1.38228,1.38248,24600000.0
2007-10-25 17:20:00,1.38244,1.38248,1.3819,1.38215,27800000.0
2007-10-25 17:21:00,1.38236,1.38244,1.38164,1.38203,39600000.0
2007-10-25 17:22:00,1.38184,1.38194,1.38164,1.38176,55600000.0
2007-10-25 17:23:00,1.38142,1.38214,1.38142,1.38203,34300000.0
2007-10-25 17:24:00,1.382,1.38206,1.38166,1.38188,19500000.0
2007-10-25 17:25:00,1.38163,1.38213,1.38161,1.38171,36000000.0
2007-10-25 17:26:00,1.38172,1.38184,1.38156,1.38156,60800000.0
2007-10-25 17:27:00,1.38169,1.38181,1.3816,1.3816,26000000.0
2007-10-25 17:28:00,1.38188,1.3821,1.38186,1.38199,39000000.0
2007-10-25 17:29:00,1.38213,1.38229,1.3818,1.38221,39600000.0
2007-10-25 17:30:00,1.38204,1.38204,1.38166,1.38199,47700000.0
2007-10-25 17:31:00,1.38202,1.38207,1.38171,1.38172,30800000.0
2007-10-25 17:32:00,1.38167,1.38197,1.38167,1.38185,29000000.0
2007-10-25 17:33:00,1.38189,1.38211,1.38189,1.38211,49400000.0
2007-10-25 17:34:00,1.3823,1.38247,1.38221,1.3823,35800000.0
2007-10-25 17:35:00,1.3821,1.38223,1.3819,1.38223,37600000.0
2007-10-25 17:36:00,1.38226,1.38252,1.38219,1.38252,42000000.0
2007-10-25 17:37:00,1.38219,1.38227,1.38181,1.38202,27800000.0
2007-10-25 17:38:00,1.38175,1.3821,1.3816,1.3816,75100000.0
2007-10-25 17:39:00,1.38181,1.3823,1.38177,1.3823,21000000.0
2007-10-25 17:40:00,1.38218,1.38218,1.38197,1.3821,40400000.0
2007-10-25 17:41:00,1.3822,1.3822,1.38189,1.3821,41600000.0
2007-10-25 17:42:00,1.38215,1.38232,1.38178,1.38213,26000000.0
2007-10-25 17:43:00,1.38225,1.38239,1.38192,1.38237,71700000.0
2007-10-25 17:44:00,1.38232,1.38232,1.38134,1.38134,27900000.0
2007-10-25 17:45:00,1.38152,1.38188,1.38152,1.38181,30600000.0
2007-10-25 17:46:00,1.38206,1.38216,1.38185,1.38192,35200000.0
2007-10-25 17:47:00,1.38173,1.38195,1.38163,1.3818,38900000.0
2007-10-25 17:48:00,1.38163,1.38189,1.38142,1.38157,60500001.0
2007-10-25 17:49:00,1.38151,1.38151,1.38096,1.38149,34300000.0
2007-10-25 17:50:00,1.38177,1.38177,1.38132,1.38153,18400000.0
2007-10-25 17:51:00,1.38128,1.38128,1.38085,1.38101,18200000.0
2007-10-25 17:52:00,1.38121,1.3814,1.38105,1.38122,33000000.0
2007-10-25 17:53:00,1.38131,1.38165,1.38116,1.38165,20600000.0
2007-10-25 17:54:00,1.38162,1.38183,1.38116,1.38157,40600000.0
2007-10-25 17:55:00,1.38163,1.38192,1.38108,1.38192,57400000.0
2007-10-25 17:56:00,1.38173,1.38235,1.38173,1.38227,40800000.0
2007-10-25 17:57:00,1.38235,1.38257,1.38196,1.38243,43600000.0
2007-10-25 17:58:00,1.38272,1.38301,1.38251,1.38301,31200000.0
2007-10-25 17:59:00,1.38273,1.38292,1.38259,1.38282,63200001.0
2007-10-25 18:00:00,1.38282,1.383,1.38241,1.38247,40400000.0
2007-10-25 18:01:00,1.38245,1.3825,1.38202,1.38202,47400000.0
2007-10-25 18:02:00,1.38216,1.38268,1.38216,1.38257,53800000.0
2007-10-25 18:03:00,1.3824,1.38298,1.3824,1.38253,43000000.0
2007-10-25 18:04:00,1.38281,1.38281,1.38255,1.38262,37600000.0
2007-10-25 18:05:00,1.3827,1.3827,1.3825,1.38252,30400000.0
2007-10-25 18:06:00,1.38249,1.3829,1.38249,1.38273,40800000.0
2007-10-25 18:07:00,1.383,1.38313,1.38266,1.38313,82500000.0
2007-10-25 18:08:00,1.38329,1.38329,1.38302,1.38306,49400000.0
2007-10-25 18:09:00,1.38298,1.38306,1.38283,1.38283,49700000.0
2007-10-25 18:10:00,1.38292,1.38356,1.38288,1.38337,31200000.0
2007-10-25 18:11:00,1.38327,1.38383,1.38302,1.38362,35200000.0
2007-10-25 18:12:00,1.38358,1.38367,1.3834,1.3834,25400000.0
2007-10-25 18:13:00,1.38343,1.38354,1.38296,1.38314,47600000.0
2007-10-25 18:14:00,1.38249,1.38316,1.38249,1.3829,29800000.0
2007-10-25 18:15:00,1.38266,1.38282,1.3825,1.38251,59500000.0
2007-10-25 18:16:00,1.38269,1.38288,1.38255,1.38271,37200001.0
2007-10-25 18:17:00,1.38279,1.38297,1.38276,1.38276,55200001.0
2007-10-25 18:18:00,1.38289,1.38305,1.38265,1.38302,37800000.0
2007-10-25 18:19:00,1.38297,1.38297,1.38275,1.38282,25600000.0
2007-10-25 18:20:00,1.38297,1.38311,1.38273,1.38281,35600000.0
2007-10-25 18:21:00,1.38298,1.38299,1.38265,1.38269,41100000.0
2007-10-25 18:22:00,1.38278,1.38278,1.38255,1.38255,19400000.0
2007-10-25 18:23:00,1.38253,1.38265,1.38233,1.38236,28600000.0
2007-10-25 18:24:00,1.38244,1.38245,1.38215,1.38228,50000000.0
2007-10-25 18:25:00,1.38229,1.38231,1.38178,1.38185,33000000.0
2007-10-25 18:26:00,1.38172,1.38193,1.38172,1.38182,32000000.0
2007-10-25 18:27:00,1.38159,1.38199,1.38135,1.38199,34500000.0
2007-10-25 18:28:00,1.38189,1.38193,1.3818,1.3818,49100000.0
2007-10-25 18:29:00,1.3818,1.38223,1.38173,1.38217,40400000.0
2007-10-25 18:30:00,1.38221,1.38221,1.38184,1.38205,41100000.0
2007-10-25 18:31:00,1.38244,1.38267,1.38242,1.3826,35400000.0
2007-10-25 18:32:00,1.38249,1.38249,1.38205,1.38227,21000000.0
2007-10-25 18:33:00,1.38226,1.38238,1.38202,1.38206,38600000.0
2007-10-25 18:34:00,1.38208,1.38222,1.38193,1.38222,37200001.0
2007-10-25 18:35:00,1.38216,1.38234,1.38201,1.38234,43600000.0
2007-10-25 18:36:00,1.38214,1.38227,1.38208,1.38218,49800000.0
2007-10-25 18:37:00,1.38228,1.38236,1.3822,1.38236,22400000.0
2007-10-25 18:38:00,1.38227,1.38254,1.38216,1.38242,21800000.0
2007-10-25 18:39:00,1.38234,1.38265,1.38224,1.38235,28600000.0
2007-10-25 18:40:00,1.3823,1.38245,1.38201,1.38212,53400002.0
2007-10-25 18:41:00,1.38227,1.38258,1.38227,1.38254,41600001.0
2007-10-25 18:42:00,1.38259,1.38271,1.38238,1.38271,59100000.0
2007-10-25 18:43:00,1.38265,1.38295,1.38259,1.38277,35400000.0
2007-10-25 18:44:00,1.38289,1.38294,1.38276,1.38276,37600000.0
2007-10-25 18:45:00,1.38292,1.38292,1.38259,1.38259,26500000.0
2007-10-25 18:46:00,1.38284,1.38298,1.3828,1.3828,23400000.0
2007-10-25 18:47:00,1.38316,1.38324,1.38267,1.38268,41100000.0
2007-10-25 18:48:00,1.38269,1.38289,1.38247,1.38263,52600000.0
2007-10-25 18:49:00,1.38259,1.38259,1.38225,1.38229,37200000.0
2007-10-25 18:50:00,1.38231,1.38263,1.38221,1.38254,35400000.0
2007-10-25 18:51:00,1.3825,1.38257,1.38236,1.38242,68300002.0
2007-10-25 18:52:00,1.38225,1.38256,1.38225,1.38225,51300001.0
2007-10-25 18:53:00,1.38228,1.38228,1.38185,1.38198,35000000.0
2007-10-25 18:54:00,1.38207,1.38209,1.38172,1.38209,30000000.0
2007-10-25 18:55:00,1.38198,1.38206,1.38185,1.382,41100000.0
2007-10-25 18:56:00,1.38171,1.38209,1.38155,1.38155,46600001.0
2007-10-25 18:57:00,1.38187,1.38254,1.38187,1.38254,21200000.0
2007-10-25 18:58:00,1.38266,1.38271,1.38254,1.38271,32800000.0
2007-10-25 18:59:00,1.38296,1.38304,1.38252,1.38304,27000000.0
2007-10-25 19:00:00,1.38316,1.38316,1.38273,1.38289,45400001.0
2007-10-25 19:01:00,1.38311,1.38311,1.3827,1.38298,60300000.0
2007-10-25 19:02:00,1.38276,1.38282,1.38261,1.38282,34100000.0
2007-10-25 19:03:00,1.38288,1.3831,1.3828,1.38309,64100000.0
2007-10-25 19:04:00,1.38307,1.38318,1.38288,1.38316,32800000.0
2007-10-25 19:05:00,1.38318,1.38324,1.38294,1.38299,30600000.0
2007-10-25 19:06:00,1.38316,1.3833,1.38305,1.38307,42400000.0
2007-10-25 19:07:00,1.38302,1.38342,1.38301,1.38341,53400000.0
2007-10-25 19:08:00,1.38302,1.38336,1.38295,1.38306,32000000.0
2007-10-25 19:09:00,1.38302,1.38317,1.38287,1.38301,31800000.0
2007-10-25 19:10:00,1.38327,1.38334,1.383,1.383,62600000.0
2007-10-25 19:11:00,1.38308,1.38327,1.38298,1.38319,45800000.0
2007-10-25 19:12:00,1.38274,1.38301,1.38274,1.38297,20800000.0
2007-10-25 19:13:00,1.38288,1.38299,1.38276,1.38292,33400000.0
2007-10-25 19:14:00,1.38274,1.38309,1.38274,1.38286,49600000.0
2007-10-25 19:15:00,1.38287,1.38312,1.38259,1.38312,28400000.0
2007-10-25 19:16:00,1.38281,1.38321,1.38281,1.38298,33800000.0
2007-10-25 19:17:00,1.38308,1.38341,1.383,1.38341,52700000.0
2007-10-25 19:18:00,1.38343,1.38343,1.38307,1.38324,29000000.0
2007-10-25 19:19:00,1.38347,1.38353,1.38295,1.38347,45400000.0
2007-10-25 19:20:00,1.38358,1.38392,1.38326,1.38357,35600000.0
2007-10-25 19:21:00,1.3833,1.38369,1.38329,1.38363,30000000.0
2007-10-25 19:22:00,1.38367,1.3839,1.38331,1.3839,46900001.0
2007-10-25 19:23:00,1.38384,1.38384,1.38343,1.38383,55900000.0
2007-10-25 19:24:00,1.38389,1.38402,1.38366,1.38399,58800000.0
2007-10-25 19:25:00,1.38409,1.38409,1.3837,1.38399,32300000.0
2007-10-25 19:26:00,1.38379,1.38396,1.38351,1.3838,41400000.0
2007-10-25 19:27:00,1.38387,1.3841,1.38364,1.38401,44000001.0
2007-10-25 19:28:00,1.38384,1.38411,1.38358,1.38358,38400000.0
2007-10-25 19:29:00,1.38333,1.38346,1.38294,1.38343,35800000.0
2007-10-25 19:30:00,1.38362,1.38376,1.38349,1.38349,67100001.0
2007-10-25 19:31:00,1.38347,1.3835,1.38332,1.38348,52200000.0
2007-10-25 19:32:00,1.38349,1.38359,1.38342,1.38351,33200000.0
2007-10-25 19:33:00,1.38372,1.38381,1.38344,1.38359,44200000.0
2007-10-25 19:34:00,1.38345,1.38376,1.38345,1.38356,17200000.0
2007-10-25 19:35:00,1.38342,1.38386,1.38307,1.38386,32000000.0
2007-10-25 19:36:00,1.38363,1.38395,1.38356,1.38373,26800000.0
2007-10-25 19:37:00,1.38365,1.38377,1.38342,1.38342,35800001.0
2007-10-25 19:38:00,1.38337,1.3839,1.38337,1.38361,21000000.0
2007-10-25 19:39:00,1.38365,1.38393,1.38351,1.38382,24600000.0
2007-10-25 19:40:00,1.38383,1.38394,1.38373,1.38389,56400001.0
2007-10-25 19:41:00,1.38379,1.38382,1.38358,1.3838,42400000.0
2007-10-25 19:42:00,1.38379,1.38429,1.38379,1.38419,34600000.0
2007-10-25 19:43:00,1.38408,1.38408,1.38367,1.38377,49100001.0
2007-10-25 19:44:00,1.38368,1.38386,1.38352,1.38386,36800000.0
2007-10-25 19:45:00,1.38378,1.38398,1.38367,1.38398,57100000.0
2007-10-25 19:46:00,1.38405,1.38421,1.38363,1.38363,52800000.0
2007-10-25 19:47:00,1.38393,1.38421,1.38389,1.3842,33200000.0
2007-10-25 19:48:00,1.3843,1.38432,1.38416,1.38428,44600000.0
2007-10-25 19:49:00,1.38428,1.38428,1.38392,1.38405,28200000.0
2007-10-25 19:50:00,1.38408,1.38408,1.3838,1.38397,51600000.0
2007-10-25 19:51:00,1.38379,1.38398,1.38378,1.38389,48200000.0
2007-10-25 19:52:00,1.38399,1.38403,1.38374,1.38392,26600000.0
2007-10-25 19:53:00,1.3841,1.38437,1.38392,1.38437,45500000.0
2007-10-25 19:54:00,1.38444,1.38457,1.38429,1.38429,39200000.0
2007-10-25 19:55:00,1.38429,1.38444,1.38415,1.38419,27600000.0
2007-10-25 19:56:00,1.38421,1.38436,1.38412,1.38433,40800001.0
2007-10-25 19:57:00,1.3843,1.38466,1.38429,1.38462,23900000.0
2007-10-25 19:58:00,1.38436,1.38441,1.38418,1.38418,29100000.0
2007-10-25 19:59:00,1.38433,1.38438,1.38414,1.38415,25800000.0
2007-10-25 20:00:00,1.38424,1.38436,1.38386,1.38386,34400000.0
2007-10-25 20:01:00,1.38429,1.38431,1.38404,1.38404,28600000.0
2007-10-25 20:02:00,1.3842,1.38424,1.384,1.38419,40000000.0
2007-10-25 20:03:00,1.38435,1.38446,1.38419,1.38425,20600000.0
2007-10-25 20:04:00,1.3842,1.38446,1.38395,1.38446,38400000.0
2007-10-25 20:05:00,1.38425,1.38431,1.38404,1.38411,50800000.0
2007-10-25 20:06:00,1.38429,1.38443,1.38425,1.38437,28900000.0
2007-10-25 20:07:00,1.38423,1.3844,1.384,1.38432,27900000.0
2007-10-25 20:08:00,1.38436,1.38438,1.38403,1.38424,44600000.0
2007-10-25 20:09:00,1.38444,1.38452,1.38433,1.38439,23600000.0
2007-10-25 20:10:00,1.38426,1.38476,1.38422,1.38449,46000001.0
2007-10-25 20:11:00,1.38453,1.38453,1.38395,1.38404,25800000.0
2007-10-25 20:12:00,1.38421,1.38421,1.38372,1.38418,52900001.0
2007-10-25 20:13:00,1.38418,1.38418,1.38388,1.38401,35400000.0
2007-10-25 20:14:00,1.38397,1.38413,1.38341,1.38404,57500001.0
2007-10-25 20:15:00,1.38406,1.38422,1.38391,1.38422,34900000.0
2007-10-25 20:16:00,1.38431,1.38446,1.38418,1.3843,51200001.0
2007-10-25 20:17:00,1.38427,1.38429,1.38382,1.38413,37400000.0
2007-10-25 20:18:00,1.38414,1.38414,1.38376,1.38383,39000000.0
2007-10-25 20:19:00,1.38393,1.38416,1.3839,1.38405,40700000.0
2007-10-25 20:20:00,1.38396,1.38408,1.38375,1.38375,79800002.0
2007-10-25 20:21:00,1.3838,1.384,1.3838,1.38384,41200000.0
2007-10-25 20:22:00,1.384,1.3842,1.38396,1.38403,30000000.0
2007-10-25 20:23:00,1.38405,1.38422,1.38384,1.38411,35200000.0
2007-10-25 20:24:00,1.38423,1.38423,1.38402,1.38405,30400000.0
2007-10-25 20:25:00,1.38433,1.38433,1.38397,1.38398,63400000.0
2007-10-25 20:26:00,1.38388,1.38422,1.38386,1.38391,31800000.0
2007-10-25 20:27:00,1.38397,1.38418,1.38353,1.38396,63400001.0
2007-10-25 20:28:00,1.38425,1.38425,1.38379,1.38379,28400000.0
2007-10-25 20:29:00,1.38393,1.38402,1.38341,1.38402,37500000.0
2007-10-25 20:30:00,1.38398,1.384,1.38364,1.38378,33200000.0
2007-10-25 20:31:00,1.38373,1.38379,1.38309,1.38344,38900000.0
2007-10-25 20:32:00,1.38347,1.38377,1.38323,1.38377,30400000.0
2007-10-25 20:33:00,1.38389,1.38397,1.38368,1.38382,35600001.0
2007-10-25 20:34:00,1.38368,1.38403,1.38368,1.38403,43800000.0
2007-10-25 20:35:00,1.38351,1.38351,1.38301,1.38322,37400000.0
2007-10-25 20:36:00,1.38327,1.38364,1.38322,1.38357,39200000.0
2007-10-25 20:37:00,1.3838,1.38392,1.38354,1.38392,50300000.0
2007-10-25 20:38:00,1.38412,1.38412,1.38358,1.38369,48300000.0
2007-10-25 20:39:00,1.38358,1.38382,1.38347,1.3836,42400000.0
2007-10-25 20:40:00,1.38356,1.38378,1.38356,1.38361,39500000.0
2007-10-25 20:41:00,1.38361,1.38364,1.38321,1.38361,49700000.0
2007-10-25 20:42:00,1.38354,1.38354,1.38309,1.38333,47300000.0
2007-10-25 20:43:00,1.38341,1.38351,1.38308,1.38308,42200000.0
2007-10-25 20:44:00,1.38339,1.38352,1.38309,1.38349,47500001.0
2007-10-25 20:45:00,1.38353,1.38368,1.38334,1.38368,39200000.0
2007-10-25 20:46:00,1.38368,1.38368,1.38322,1.38346,39900000.0
2007-10-25 20:47:00,1.38322,1.38347,1.38299,1.38347,36400000.0
2007-10-25 20:48:00,1.38336,1.38374,1.38336,1.38355,44800000.0
2007-10-25 20:49:00,1.38349,1.38357,1.38349,1.38351,76100000.0
2007-10-25 20:50:00,1.38347,1.38363,1.38342,1.38363,46400001.0
2007-10-25 20:51:00,1.38359,1.38385,1.38355,1.38362,18200000.0
2007-10-25 20:52:00,1.38358,1.38394,1.38353,1.38378,35000000.0
2007-10-25 20:53:00,1.38365,1.38365,1.3833,1.3833,28000000.0
2007-10-25 20:54:00,1.38309,1.38343,1.38297,1.38305,59300000.0
2007-10-25 20:55:00,1.38321,1.38351,1.38321,1.38347,37000000.0
2007-10-25 20:56:00,1.38354,1.3837,1.38339,1.38341,51900001.0
2007-10-25 20:57:00,1.38325,1.38374,1.38325,1.38354,47000000.0
2007-10-25 20:58:00,1.38344,1.38361,1.3832,1.38328,46800000.0
2007-10-25 20:59:00,1.38313,1.38336,1.38302,1.38336,39200000.0
2007-10-25 21:00:00,1.38338,1.38362,1.38295,1.38332,32000000.0
2007-10-25 21:01:00,1.38334,1.38334,1.38241,1.38241,31100000.0
2007-10-25 21:02:00,1.38287,1.38311,1.3824,1.383,33600000.0
2007-10-25 21:03:00,1.383,1.38309,1.3825,1.38277,29200000.0
2007-10-25 21:04:00,1.38291,1.38303,1.38282,1.38297,38800001.0
2007-10-25 21:05:00,1.38276,1.38318,1.38261,1.38304,39400000.0
2007-10-25 21:06:00,1.38309,1.38309,1.38263,1.38287,46800001.0
2007-10-25 21:07:00,1.38308,1.38308,1.3827,1.38289,28100000.0
2007-10-25 21:08:00,1.38273,1.38294,1.38262,1.38294,45000000.0
2007-10-25 21:09:00,1.38306,1.38315,1.38299,1.38308,32900000.0
2007-10-25 21:10:00,1.38311,1.38311,1.38286,1.38299,27200000.0
2007-10-25 21:11:00,1.38305,1.38327,1.38289,1.38296,42400000.0
2007-10-25 21:12:00,1.38301,1.38323,1.38284,1.38289,45000000.0
2007-10-25 21:13:00,1.38273,1.38297,1.38267,1.38278,36800000.0
2007-10-25 21:14:00,1.38268,1.38291,1.38257,1.38268,36200000.0
2007-10-25 21:15:00,1.38267,1.38267,1.38238,1.38241,46400000.0
2007-10-25 21:16:00,1.3823,1.38248,1.38205,1.38243,27800000.0
2007-10-25 21:17:00,1.38242,1.3826,1.38218,1.38218,30800000.0
2007-10-25 21:18:00,1.38272,1.38272,1.38208,1.38244,49700000.0
2007-10-25 21:19:00,1.38239,1.38251,1.38228,1.38228,24600000.0
2007-10-25 21:20:00,1.38229,1.38248,1.38201,1.38201,45200000.0
2007-10-25 21:21:00,1.382,1.38228,1.382,1.38215,38000000.0
2007-10-25 21:22:00,1.38186,1.38243,1.38186,1.38228,35800000.0
2007-10-25 21:23:00,1.38231,1.38237,1.38166,1.38166,51800000.0
2007-10-25 21:24:00,1.38193,1.38224,1.38179,1.38196,50800000.0
2007-10-25 21:25:00,1.38197,1.38216,1.38178,1.38178,42200000.0
2007-10-25 21:26:00,1.38203,1.38225,1.38188,1.38206,34800000.0
2007-10-25 21:27:00,1.38191,1.38206,1.38177,1.38196,25000000.0
2007-10-25 21:28:00,1.38195,1.38214,1.38195,1.38202,34400000.0
2007-10-25 21:29:00,1.38201,1.38201,1.38177,1.38177,38200000.0
2007-10-25 21:30:00,1.38151,1.38172,1.38139,1.38163,48000001.0
2007-10-25 21:31:00,1.38157,1.38187,1.38142,1.38187,29200000.0
2007-10-25 21:32:00,1.3818,1.38182,1.38156,1.38163,24400000.0
2007-10-25 21:33:00,1.38164,1.38194,1.38164,1.38176,45900001.0
2007-10-25 21:34:00,1.38186,1.38228,1.38186,1.38204,44400002.0
2007-10-25 21:35:00,1.38206,1.38221,1.38182,1.38212,25400000.0
2007-10-25 21:36:00,1.38213,1.38222,1.38172,1.38222,37400000.0
2007-10-25 21:37:00,1.3823,1.3823,1.38215,1.38227,35400000.0
2007-10-25 21:38:00,1.38225,1.38225,1.38197,1.38209,31900000.0
2007-10-25 21:39:00,1.38192,1.38218,1.38192,1.38218,41400000.0
2007-10-25 21:40:00,1.38213,1.38245,1.38211,1.38222,33800000.0
2007-10-25 21:41:00,1.38225,1.38237,1.38213,1.3822,69800000.0
2007-10-25 21:42:00,1.38225,1.38229,1.38182,1.38182,41200000.0
2007-10-25 21:43:00,1.3822,1.3822,1.38205,1.38214,37600000.0
2007-10-25 21:44:00,1.38202,1.38216,1.38181,1.38181,39900000.0
2007-10-25 21:45:00,1.38175,1.38199,1.38137,1.38199,33800000.0
2007-10-25 21:46:00,1.38198,1.38215,1.38184,1.38195,37900000.0
2007-10-25 21:47:00,1.38182,1.38212,1.3818,1.38195,23900000.0
2007-10-25 21:48:00,1.38189,1.38221,1.38189,1.38199,38400000.0
2007-10-25 21:49:00,1.38201,1.38211,1.38195,1.38211,28600000.0
2007-10-25 21:50:00,1.38216,1.38219,1.38196,1.38217,23600000.0
2007-10-25 21:51:00,1.38223,1.38224,1.38197,1.3821,33800000.0
2007-10-25 21:52:00,1.38211,1.3823,1.38201,1.38216,51600000.0
2007-10-25 21:53:00,1.38215,1.38232,1.38215,1.38218,44200001.0
2007-10-25 21:54:00,1.3822,1.38246,1.38214,1.38229,42000000.0
2007-10-25 21:55:00,1.38227,1.38229,1.38195,1.38222,49400000.0
2007-10-25 21:56:00,1.38221,1.38232,1.38211,1.38223,49000000.0
2007-10-25 21:57:00,1.38242,1.38249,1.3821,1.38249,70400001.0
2007-10-25 21:58:00,1.38241,1.3825,1.38227,1.38236,23600000.0
2007-10-25 21:59:00,1.38232,1.38239,1.38202,1.38202,51000000.0
2007-10-25 22:00:00,1.38196,1.38208,1.38193,1.38206,50400000.0
2007-10-25 22:01:00,1.38203,1.38225,1.38196,1.38203,58300001.0
2007-10-25 22:02:00,1.38189,1.38223,1.38189,1.382,32800000.0
2007-10-25 22:03:00,1.38219,1.38225,1.38195,1.38225,27000000.0
2007-10-25 22:04:00,1.38222,1.38222,1.382,1.38204,28000000.0
2007-10-25 22:05:00,1.38223,1.38227,1.38202,1.38227,41200000.0
2007-10-25 22:06:00,1.38231,1.38232,1.38195,1.38195,39100000.0
2007-10-25 22:07:00,1.38216,1.38246,1.38212,1.38217,41400001.0
2007-10-25 22:08:00,1.38187,1.38259,1.38187,1.38258,37800001.0
2007-10-25 22:09:00,1.38252,1.38266,1.38231,1.38252,47400000.0
2007-10-25 22:10:00,1.38266,1.38278,1.38255,1.38276,42000000.0
2007-10-25 22:11:00,1.38277,1.38277,1.38233,1.38233,37700000.0
2007-10-25 22:12:00,1.38237,1.38262,1.38232,1.38241,55400000.0
2007-10-25 22:13:00,1.38237,1.38242,1.38236,1.38236,27000000.0
2007-10-25 22:14:00,1.38225,1.38265,1.38225,1.38242,48000000.0
2007-10-25 22:15:00,1.38257,1.38257,1.38223,1.3824,39600000.0
2007-10-25 22:16:00,1.38247,1.38278,1.38247,1.38251,37000000.0
2007-10-25 22:17:00,1.38283,1.38283,1.38259,1.38273,35600000.0
2007-10-25 22:18:00,1.38274,1.38289,1.38236,1.3827,43400000.0
2007-10-25 22:19:00,1.38265,1.38301,1.38265,1.38286,42000001.0
2007-10-25 22:20:00,1.38273,1.38284,1.38241,1.38252,30600000.0
2007-10-25 22:21:00,1.38263,1.38277,1.38255,1.38259,20600000.0
2007-10-25 22:22:00,1.38288,1.38288,1.38266,1.38273,49200000.0
2007-10-25 22:23:00,1.38266,1.38293,1.38266,1.38273,30400000.0
2007-10-25 22:24:00,1.38291,1.38308,1.38284,1.38303,38200000.0
2007-10-25 22:25:00,1.38281,1.38309,1.38269,1.38296,24000000.0
2007-10-25 22:26:00,1.38285,1.38343,1.38285,1.38343,31000000.0
2007-10-25 22:27:00,1.38327,1.38327,1.38264,1.38316,46800001.0
2007-10-25 22:28:00,1.38323,1.3835,1.38323,1.38342,44700001.0
2007-10-25 22:29:00,1.38316,1.38347,1.38309,1.38347,30600000.0
2007-10-25 22:30:00,1.38349,1.38349,1.38319,1.38329,47200001.0
2007-10-25 22:31:00,1.38344,1.38344,1.38267,1.38338,33800000.0
2007-10-25 22:32:00,1.38328,1.3834,1.38319,1.3834,55000001.0
2007-10-25 22:33:00,1.3834,1.38368,1.3834,1.38344,44800000.0
2007-10-25 22:34:00,1.38332,1.38356,1.38321,1.38333,45600000.0
2007-10-25 22:35:00,1.38337,1.38346,1.3833,1.3833,32900000.0
2007-10-25 22:36:00,1.38343,1.38343,1.38266,1.38266,31800000.0
2007-10-25 22:37:00,1.38306,1.38319,1.38295,1.38297,41200000.0
2007-10-25 22:38:00,1.38278,1.38288,1.38264,1.38282,37600000.0
2007-10-25 22:39:00,1.38293,1.38316,1.38293,1.38309,21000000.0
2007-10-25 22:40:00,1.3832,1.38325,1.38284,1.38284,37400000.0
2007-10-25 22:41:00,1.38317,1.3834,1.38317,1.38337,32600000.0
2007-10-25 22:42:00,1.38338,1.38364,1.38331,1.38331,24600000.0
2007-10-25 22:43:00,1.38336,1.38337,1.38315,1.38323,35100000.0
2007-10-25 22:44:00,1.38317,1.38325,1.38309,1.38323,39800000.0
2007-10-25 22:45:00,1.38325,1.38349,1.38325,1.38337,24500000.0
2007-10-25 22:46:00,1.38332,1.38349,1.38314,1.38314,35600000.0
2007-10-25 22:47:00,1.38326,1.38326,1.38301,1.3831,43800001.0
2007-10-25 22:48:00,1.38293,1.38339,1.38293,1.38333,37600000.0
2007-10-25 22:49:00,1.38327,1.38347,1.38307,1.38331,37000000.0
2007-10-25 22:50:00,1.38311,1.38338,1.38304,1.38338,30200000.0
2007-10-25 22:51:00,1.38329,1.38367,1.3832,1.38359,43300000.0
2007-10-25 22:52:00,1.38342,1.38365,1.38329,1.38364,19200000.0
2007-10-25 22:53:00,1.38374,1.38399,1.38356,1.38399,31600000.0
2007-10-25 22:54:00,1.38411,1.38427,1.38382,1.38391,33400000.0
2007-10-25 22:55:00,1.38403,1.38403,1.38357,1.38375,37800000.0
2007-10-25 22:56:00,1.38399,1.38421,1.38392,1.38421,24800000.0
2007-10-25 22:57:00,1.38411,1.38411,1.38374,1.38374,93400000.0
2007-10-25 22:58:00,1.38391,1.38411,1.3839,1.38411,19400000.0
2007-10-25 22:59:00,1.38423,1.38427,1.38401,1.38426,34700000.0
2007-10-25 23:00:00,1.38407,1.38424,1.38387,1.38387,35900000.0
2007-10-25 23:01:00,1.384,1.38419,1.38391,1.38395,42400000.0
2007-10-25 23:02:00,1.38389,1.38442,1.38389,1.38442,28000000.0
2007-10-25 23:03:00,1.38461,1.38461,1.38425,1.38425,49000000.0
2007-10-25 23:04:00,1.38416,1.38416,1.38258,1.38258,18600000.0
2007-10-25 23:05:00,1.38231,1.38351,1.38231,1.38351,39800000.0
2007-10-25 23:06:00,1.38344,1.38351,1.38328,1.38328,46000000.0
2007-10-25 23:07:00,1.3829,1.38324,1.3829,1.38312,36200000.0
2007-10-25 23:08:00,1.3833,1.38354,1.38321,1.38325,35200000.0
2007-10-25 23:09:00,1.38324,1.38344,1.38298,1.38298,31800000.0
2007-10-25 23:10:00,1.38296,1.38332,1.38292,1.38316,63100000.0
2007-10-25 23:11:00,1.38361,1.38391,1.38332,1.38391,47500000.0
2007-10-25 23:12:00,1.38404,1.3841,1.38381,1.3841,37600000.0
2007-10-25 23:13:00,1.38356,1.3843,1.38356,1.38395,31600000.0
2007-10-25 23:14:00,1.38408,1.38415,1.3839,1.3839,38000000.0
2007-10-25 23:15:00,1.38397,1.38423,1.38345,1.38413,35000000.0
2007-10-25 23:16:00,1.38415,1.38415,1.38382,1.38401,92300000.0
2007-10-25 23:17:00,1.38425,1.38435,1.38406,1.38429,31800000.0
2007-10-25 23:18:00,1.38413,1.38413,1.38293,1.38293,43400000.0
2007-10-25 23:19:00,1.38284,1.38325,1.38284,1.3831,50400000.0
2007-10-25 23:20:00,1.38323,1.38339,1.38286,1.38312,39200000.0
2007-10-25 23:21:00,1.38315,1.38315,1.38274,1.38275,43699999.0
2007-10-25 23:22:00,1.38289,1.38308,1.38269,1.38308,24600000.0
2007-10-25 23:23:00,1.38302,1.38333,1.38302,1.38333,28000000.0
2007-10-25 23:24:00,1.38299,1.38301,1.38217,1.38217,46000000.0
2007-10-25 23:25:00,1.38202,1.38202,1.38166,1.38184,32600000.0
2007-10-25 23:26:00,1.38192,1.38217,1.38177,1.38217,25200000.0
2007-10-25 23:27:00,1.38209,1.38215,1.38187,1.38187,30400000.0
2007-10-25 23:28:00,1.38176,1.38213,1.38176,1.38187,42000000.0
2007-10-25 23:29:00,1.38217,1.38244,1.38192,1.38221,50500000.0
2007-10-25 23:30:00,1.38256,1.38263,1.38194,1.38216,46300000.0
2007-10-25 23:31:00,1.38224,1.38241,1.38196,1.38241,35400000.0
2007-10-25 23:32:00,1.3823,1.38249,1.38227,1.38249,32700000.0
2007-10-25 23:33:00,1.38218,1.38228,1.38195,1.38195,42200000.0
2007-10-25 23:34:00,1.38174,1.38202,1.38165,1.38202,44400000.0
2007-10-25 23:35:00,1.38183,1.38207,1.38183,1.38196,31400000.0
2007-10-25 23:36:00,1.38193,1.38193,1.38109,1.3812,26200000.0
2007-10-25 23:37:00,1.38136,1.38138,1.38118,1.38118,26800000.0
2007-10-25 23:38:00,1.3814,1.382,1.38136,1.382,25600000.0
2007-10-25 23:39:00,1.38183,1.38259,1.38172,1.38242,47400000.0
2007-10-25 23:40:00,1.38284,1.38284,1.38253,1.38253,28200000.0
2007-10-25 23:41:00,1.38295,1.3833,1.38277,1.38277,46100000.0
2007-10-25 23:42:00,1.38331,1.38333,1.38314,1.38324,21400000.0
2007-10-25 23:43:00,1.38327,1.38345,1.38297,1.38341,41600000.0
2007-10-25 23:44:00,1.38341,1.38349,1.3833,1.38337,40800000.0
2007-10-25 23:45:00,1.38327,1.38355,1.38315,1.38342,43800000.0
2007-10-25 23:46:00,1.38355,1.38355,1.38282,1.38337,50800000.0
2007-10-25 23:47:00,1.38344,1.38359,1.38332,1.38351,96900000.0
2007-10-25 23:48:00,1.38359,1.38359,1.38322,1.3833,61600000.0
2007-10-25 23:49:00,1.38334,1.3835,1.38311,1.38329,30200000.0
2007-10-25 23:50:00,1.38319,1.38327,1.38297,1.38317,41800001.0
2007-10-25 23:51:00,1.38339,1.3834,1.38308,1.3832,28600000.0
2007-10-25 23:52:00,1.38327,1.38331,1.38291,1.38317,24400000.0
2007-10-25 23:53:00,1.38339,1.38345,1.3832,1.3833,32800000.0
2007-10-25 23:54:00,1.38348,1.38356,1.38294,1.38294,29800000.0
2007-10-25 23:55:00,1.38328,1.3834,1.38326,1.38326,37600000.0
2007-10-25 23:56:00,1.38346,1.38346,1.38318,1.38328,41400000.0
2007-10-25 23:57:00,1.38329,1.38338,1.38321,1.38334,30600000.0
2007-10-25 23:58:00,1.3834,1.38361,1.38316,1.38322,30800000.0
2007-10-25 23:59:00,1.38335,1.38341,1.38322,1.3833,39600000.0
2007-10-26 00:00:00,1.3834,1.3834,1.383,1.383,37800000.0
2007-10-26 00:01:00,1.38269,1.38271,1.38202,1.38206,52700000.0
2007-10-26 00:02:00,1.38193,1.38193,1.38137,1.3817,27000000.0
2007-10-26 00:03:00,1.38176,1.38193,1.38169,1.38169,29400000.0
2007-10-26 00:04:00,1.38163,1.38173,1.38163,1.38169,24400000.0
2007-10-26 00:05:00,1.38186,1.382,1.38175,1.38199,36600000.0
2007-10-26 00:06:00,1.382,1.38231,1.382,1.38225,35600000.0
2007-10-26 00:07:00,1.38206,1.38206,1.38183,1.38192,24400000.0
2007-10-26 00:08:00,1.3821,1.38235,1.38202,1.38225,47400000.0
2007-10-26 00:09:00,1.38191,1.38264,1.38191,1.38246,47000001.0
2007-10-26 00:10:00,1.38274,1.38348,1.38274,1.38346,42700000.0
2007-10-26 00:11:00,1.38364,1.38374,1.38354,1.38354,30600000.0
2007-10-26 00:12:00,1.38361,1.38364,1.38334,1.38334,23400000.0
2007-10-26 00:13:00,1.38339,1.38339,1.38298,1.38339,35000000.0
2007-10-26 00:14:00,1.38343,1.38362,1.38332,1.38357,33600000.0
2007-10-26 00:15:00,1.38326,1.38338,1.38322,1.38322,22600000.0
2007-10-26 00:16:00,1.38347,1.38347,1.38312,1.38324,44700000.0
2007-10-26 00:17:00,1.38328,1.38338,1.38314,1.38327,22200000.0
2007-10-26 00:18:00,1.38316,1.38331,1.38299,1.38299,38400001.0
2007-10-26 00:19:00,1.38322,1.38322,1.38301,1.38303,44600000.0
2007-10-26 00:20:00,1.38328,1.38328,1.38271,1.38305,36600000.0
2007-10-26 00:21:00,1.38299,1.3831,1.38287,1.3831,32600000.0
2007-10-26 00:22:00,1.38322,1.38339,1.38306,1.3832,29000000.0
2007-10-26 00:23:00,1.38317,1.3833,1.3827,1.38294,46400000.0
2007-10-26 00:24:00,1.38308,1.38311,1.3829,1.38304,32800000.0
2007-10-26 00:25:00,1.38325,1.3833,1.38303,1.38319,74400001.0
2007-10-26 00:26:00,1.38334,1.3834,1.38319,1.38337,42800000.0
2007-10-26 00:27:00,1.38338,1.38338,1.38311,1.38313,42800000.0
2007-10-26 00:28:00,1.38318,1.38335,1.38307,1.38326,53700000.0
2007-10-26 00:29:00,1.38325,1.38339,1.38306,1.38312,56800000.0
2007-10-26 00:30:00,1.38295,1.38335,1.38295,1.38316,27400000.0
2007-10-26 00:31:00,1.38324,1.38349,1.38324,1.38334,17000000.0
2007-10-26 00:32:00,1.38334,1.38355,1.38333,1.38335,35200000.0
2007-10-26 00:33:00,1.3836,1.3836,1.38335,1.3835,24900000.0
2007-10-26 00:34:00,1.38369,1.38388,1.38346,1.38368,72300000.0
2007-10-26 00:35:00,1.38403,1.38427,1.38379,1.38427,45900000.0
2007-10-26 00:36:00,1.38416,1.38416,1.38371,1.38371,15600000.0
2007-10-26 00:37:00,1.38376,1.3838,1.38365,1.38372,33000000.0
2007-10-26 00:38:00,1.38384,1.38393,1.38377,1.3839,24800000.0
2007-10-26 00:39:00,1.38382,1.38405,1.38371,1.3839,48100000.0
2007-10-26 00:40:00,1.38414,1.38445,1.38414,1.38422,33800000.0
2007-10-26 00:41:00,1.38403,1.38403,1.38369,1.38393,40400000.0
2007-10-26 00:42:00,1.38394,1.38409,1.38391,1.38409,41000000.0
2007-10-26 00:43:00,1.38387,1.38418,1.38354,1.38418,19400000.0
2007-10-26 00:44:00,1.38424,1.38424,1.38403,1.38405,23400000.0
2007-10-26 00:45:00,1.38413,1.38413,1.38357,1.38376,53900001.0
2007-10-26 00:46:00,1.38385,1.38398,1.38379,1.38398,30200000.0
2007-10-26 00:47:00,1.38392,1.38399,1.38372,1.38383,33000000.0
2007-10-26 00:48:00,1.38355,1.38396,1.38355,1.38388,32200000.0
2007-10-26 00:49:00,1.38399,1.38399,1.38368,1.38391,34800000.0
2007-10-26 00:50:00,1.38375,1.38402,1.38359,1.38402,29800000.0
2007-10-26 00:51:00,1.38375,1.38396,1.38374,1.38392,55800001.0
2007-10-26 00:52:00,1.38363,1.38376,1.38354,1.38372,32500000.0
2007-10-26 00:53:00,1.38353,1.38376,1.38351,1.38376,44200000.0
2007-10-26 00:54:00,1.38334,1.38383,1.38334,1.38383,40900000.0
2007-10-26 00:55:00,1.38322,1.38385,1.38322,1.38385,24600000.0
2007-10-26 00:56:00,1.38384,1.38384,1.38352,1.38376,47300000.0
2007-10-26 00:57:00,1.38375,1.38375,1.38331,1.38331,27200000.0
2007-10-26 00:58:00,1.38353,1.38356,1.38334,1.38341,45700001.0
2007-10-26 00:59:00,1.38358,1.38358,1.38328,1.38342,33800000.0
2007-10-26 01:00:00,1.38326,1.38356,1.38324,1.38338,36600000.0
2007-10-26 01:01:00,1.38331,1.38354,1.38321,1.38354,27600000.0
2007-10-26 01:02:00,1.38362,1.38362,1.38318,1.38318,34600000.0
2007-10-26 01:03:00,1.38354,1.38364,1.38334,1.38362,28600000.0
2007-10-26 01:04:00,1.38341,1.38362,1.38341,1.38343,37600000.0
2007-10-26 01:05:00,1.38349,1.38364,1.3834,1.3835,29000000.0
2007-10-26 01:06:00,1.38352,1.38356,1.38324,1.38356,43100000.0
2007-10-26 01:07:00,1.38356,1.38356,1.38323,1.3834,47900000.0
2007-10-26 01:08:00,1.38346,1.38346,1.383,1.383,23200000.0
2007-10-26 01:09:00,1.38343,1.38373,1.38336,1.38373,23200000.0
2007-10-26 01:10:00,1.3837,1.38375,1.38332,1.38358,37200000.0
2007-10-26 01:11:00,1.38356,1.38383,1.38356,1.38383,45100001.0
2007-10-26 01:12:00,1.38361,1.3837,1.38312,1.38363,26600000.0
2007-10-26 01:13:00,1.38396,1.38407,1.38375,1.38407,86000003.0
2007-10-26 01:14:00,1.38386,1.38406,1.38373,1.38387,37900000.0
2007-10-26 01:15:00,1.38388,1.38412,1.38357,1.38408,26800000.0
2007-10-26 01:16:00,1.38405,1.38417,1.38391,1.38399,41100000.0
2007-10-26 01:17:00,1.38421,1.38421,1.38407,1.3842,27600000.0
2007-10-26 01:18:00,1.3841,1.3841,1.38368,1.38407,23200000.0
2007-10-26 01:19:00,1.3842,1.38437,1.38413,1.38427,28400000.0
2007-10-26 01:20:00,1.38433,1.38433,1.38374,1.38421,37000001.0
2007-10-26 01:21:00,1.38397,1.38423,1.38397,1.38408,38600000.0
2007-10-26 01:22:00,1.38402,1.38427,1.38399,1.38414,34400001.0
2007-10-26 01:23:00,1.38405,1.38405,1.38378,1.38378,29700000.0
2007-10-26 01:24:00,1.38414,1.38424,1.38401,1.38417,31500000.0
2007-10-26 01:25:00,1.38412,1.38421,1.38385,1.38407,38400000.0
2007-10-26 01:26:00,1.384,1.38425,1.38399,1.38404,36900000.0
2007-10-26 01:27:00,1.38404,1.3841,1.38388,1.38409,33000000.0
2007-10-26 01:28:00,1.38386,1.38397,1.38357,1.38397,45200000.0
2007-10-26 01:29:00,1.38398,1.38398,1.38373,1.38373,22200000.0
2007-10-26 01:30:00,1.38373,1.3839,1.3834,1.38382,51300000.0
2007-10-26 01:31:00,1.38375,1.38397,1.38364,1.38394,27800000.0
2007-10-26 01:32:00,1.38389,1.38405,1.38378,1.38388,30200000.0
2007-10-26 01:33:00,1.38388,1.38402,1.38377,1.38402,32200000.0
2007-10-26 01:34:00,1.38395,1.38395,1.38345,1.38388,26400000.0
2007-10-26 01:35:00,1.38366,1.38376,1.38323,1.38323,36200000.0
2007-10-26 01:36:00,1.3835,1.38362,1.3835,1.3835,31400000.0
2007-10-26 01:37:00,1.3834,1.38355,1.38308,1.38342,32800000.0
2007-10-26 01:38:00,1.38344,1.38344,1.38294,1.38294,27000000.0
2007-10-26 01:39:00,1.38318,1.3833,1.38288,1.38308,55600001.0
2007-10-26 01:40:00,1.38301,1.38311,1.38297,1.38298,25300000.0
2007-10-26 01:41:00,1.38291,1.38316,1.38281,1.38305,65900000.0
2007-10-26 01:42:00,1.38304,1.38313,1.38279,1.38301,37600000.0
2007-10-26 01:43:00,1.38301,1.38314,1.38283,1.38314,36600000.0
2007-10-26 01:44:00,1.38313,1.38317,1.38284,1.38311,23800000.0
2007-10-26 01:45:00,1.38313,1.38334,1.38307,1.38319,36100000.0
2007-10-26 01:46:00,1.3831,1.38321,1.38285,1.38316,39800000.0
2007-10-26 01:47:00,1.38326,1.38336,1.383,1.383,33000000.0
2007-10-26 01:48:00,1.38315,1.38342,1.38294,1.38294,47800001.0
2007-10-26 01:49:00,1.38327,1.38342,1.38277,1.38323,35200000.0
2007-10-26 01:50:00,1.38323,1.38328,1.38288,1.38328,30000000.0
2007-10-26 01:51:00,1.38312,1.38317,1.38298,1.38305,41300000.0
2007-10-26 01:52:00,1.38332,1.38343,1.38316,1.38316,42700000.0
2007-10-26 01:53:00,1.38326,1.38326,1.38308,1.38308,39600000.0
2007-10-26 01:54:00,1.38306,1.38336,1.38306,1.38336,35200000.0
2007-10-26 01:55:00,1.38343,1.38343,1.38315,1.38315,36600000.0
2007-10-26 01:56:00,1.38328,1.38343,1.38319,1.38321,46200000.0
2007-10-26 01:57:00,1.3833,1.38339,1.38321,1.38333,42200000.0
2007-10-26 01:58:00,1.38333,1.38352,1.38314,1.38318,18400000.0
2007-10-26 01:59:00,1.38344,1.3836,1.38335,1.3836,50500000.0
2007-10-26 02:00:00,1.38359,1.3836,1.3833,1.3833,28200000.0
2007-10-26 02:01:00,1.38312,1.38322,1.38306,1.38321,51400000.0
2007-10-26 02:02:00,1.38313,1.38364,1.38313,1.38355,105300001.0
2007-10-26 02:03:00,1.38388,1.38417,1.38376,1.38405,103300001.0
2007-10-26 02:04:00,1.38408,1.38412,1.38397,1.38397,69800001.0
2007-10-26 02:05:00,1.38383,1.38396,1.38373,1.38396,72400000.0
2007-10-26 02:06:00,1.38406,1.38414,1.38371,1.38403,58600000.0
2007-10-26 02:07:00,1.38395,1.38416,1.38359,1.38397,183800000.0
2007-10-26 02:08:00,1.38385,1.384,1.38385,1.38393,61700000.0
2007-10-26 02:09:00,1.38405,1.38421,1.38382,1.38391,187400000.0
2007-10-26 02:10:00,1.3837,1.384,1.38356,1.38359,141300000.0
2007-10-26 02:11:00,1.38359,1.38372,1.38359,1.38366,59200000.0
2007-10-26 02:12:00,1.38377,1.38385,1.38375,1.38385,50300000.0
2007-10-26 02:13:00,1.38387,1.38398,1.38376,1.38388,47200000.0
2007-10-26 02:14:00,1.38389,1.38389,1.38353,1.38365,130100000.0
2007-10-26 02:15:00,1.38372,1.38406,1.38367,1.38381,206700000.0
2007-10-26 02:16:00,1.38413,1.38426,1.38393,1.38419,56000001.0
2007-10-26 02:17:00,1.38382,1.38393,1.38342,1.38359,213800000.0
2007-10-26 02:18:00,1.38354,1.38357,1.38287,1.38354,47400000.0
2007-10-26 02:19:00,1.38378,1.38378,1.38344,1.3835,47100001.0
2007-10-26 02:20:00,1.38371,1.38399,1.38364,1.38373,44900000.0
2007-10-26 02:21:00,1.38356,1.38388,1.38352,1.38385,74100001.0
2007-10-26 02:22:00,1.38357,1.38359,1.3835,1.38352,51500001.0
2007-10-26 02:23:00,1.38382,1.38398,1.3837,1.38385,41100000.0
2007-10-26 02:24:00,1.38381,1.38401,1.38347,1.38366,29000000.0
2007-10-26 02:25:00,1.38371,1.38375,1.38345,1.38375,151900000.0
2007-10-26 02:26:00,1.38361,1.38394,1.38354,1.38387,77900000.0
2007-10-26 02:27:00,1.38386,1.38386,1.3837,1.38371,55400000.0
2007-10-26 02:28:00,1.38365,1.38366,1.38343,1.38343,63400000.0
2007-10-26 02:29:00,1.38374,1.38385,1.38337,1.38359,60600001.0
2007-10-26 02:30:00,1.38388,1.38392,1.38373,1.38392,46200000.0
2007-10-26 02:31:00,1.38373,1.38377,1.38352,1.38352,52500000.0
2007-10-26 02:32:00,1.38363,1.38399,1.38353,1.38378,31800000.0
2007-10-26 02:33:00,1.38362,1.38362,1.38346,1.38355,207600001.0
2007-10-26 02:34:00,1.38389,1.38389,1.38354,1.38379,47700000.0
2007-10-26 02:35:00,1.3839,1.38406,1.38356,1.38363,102300001.0
2007-10-26 02:36:00,1.38388,1.38393,1.38355,1.3836,38000000.0
2007-10-26 02:37:00,1.38331,1.38358,1.38331,1.38353,83800000.0
2007-10-26 02:38:00,1.38351,1.38366,1.3835,1.38362,51400000.0
2007-10-26 02:39:00,1.38372,1.38377,1.38366,1.38377,33800000.0
2007-10-26 02:40:00,1.38386,1.38396,1.38363,1.3838,27400000.0
2007-10-26 02:41:00,1.3839,1.38412,1.38385,1.38385,36900000.0
2007-10-26 02:42:00,1.38391,1.38392,1.38383,1.38385,35200000.0
2007-10-26 02:43:00,1.3837,1.38377,1.38365,1.38377,23200000.0
2007-10-26 02:44:00,1.38361,1.38385,1.38332,1.38385,25800000.0
2007-10-26 02:45:00,1.38345,1.38363,1.38317,1.38332,40200000.0
2007-10-26 02:46:00,1.38352,1.38356,1.38309,1.38349,148800001.0
2007-10-26 02:47:00,1.38367,1.38446,1.38367,1.38437,223500001.0
2007-10-26 02:48:00,1.38438,1.38438,1.38386,1.38407,115800000.0
2007-10-26 02:49:00,1.38397,1.38405,1.38362,1.38369,68700000.0
2007-10-26 02:50:00,1.38394,1.38411,1.38362,1.38411,96400000.0
2007-10-26 02:51:00,1.38364,1.38372,1.38347,1.38367,82899999.0
2007-10-26 02:52:00,1.3836,1.38363,1.3835,1.38351,61200000.0
2007-10-26 02:53:00,1.3837,1.38406,1.38366,1.3838,29300000.0
2007-10-26 02:54:00,1.38425,1.3845,1.3833,1.3833,46200000.0
2007-10-26 02:55:00,1.38346,1.38362,1.38315,1.38362,32800000.0
2007-10-26 02:56:00,1.38327,1.38331,1.38289,1.38289,51100000.0
2007-10-26 02:57:00,1.38284,1.3829,1.38281,1.38281,47000000.0
2007-10-26 02:58:00,1.38268,1.38284,1.3826,1.3826,51600000.0
2007-10-26 02:59:00,1.38263,1.38282,1.3826,1.38265,102899998.0
2007-10-26 03:00:00,1.38267,1.38278,1.38257,1.3826,85800000.0
2007-10-26 03:01:00,1.38255,1.38267,1.38255,1.38264,46400000.0
2007-10-26 03:02:00,1.38269,1.38279,1.38265,1.38279,59400000.0
2007-10-26 03:03:00,1.38284,1.38303,1.38283,1.38303,49000000.0
2007-10-26 03:04:00,1.38311,1.38348,1.38286,1.38312,73100000.0
2007-10-26 03:05:00,1.38303,1.38316,1.38277,1.38291,42000000.0
2007-10-26 03:06:00,1.38286,1.38295,1.38281,1.38295,61000000.0
2007-10-26 03:07:00,1.38281,1.38317,1.38262,1.38309,109800000.0
2007-10-26 03:08:00,1.3832,1.38332,1.38293,1.38293,43200000.0
2007-10-26 03:09:00,1.38341,1.38344,1.38295,1.38327,41500000.0
2007-10-26 03:10:00,1.38275,1.38344,1.38275,1.38344,26600000.0
2007-10-26 03:11:00,1.38291,1.38295,1.38277,1.3828,36400000.0
2007-10-26 03:12:00,1.3827,1.38322,1.38269,1.38322,28000000.0
2007-10-26 03:13:00,1.3832,1.38361,1.383,1.3832,49100000.0
2007-10-26 03:14:00,1.38321,1.38384,1.38321,1.38377,39400000.0
2007-10-26 03:15:00,1.38354,1.38376,1.3834,1.38343,30400000.0
2007-10-26 03:16:00,1.38322,1.38325,1.38295,1.38319,34600000.0
2007-10-26 03:17:00,1.3831,1.38338,1.38303,1.38338,43600000.0
2007-10-26 03:18:00,1.38319,1.38325,1.38287,1.38321,41200000.0
2007-10-26 03:19:00,1.38332,1.38347,1.38301,1.38308,37500000.0
2007-10-26 03:20:00,1.38275,1.38327,1.38275,1.38327,53200000.0
2007-10-26 03:21:00,1.38288,1.38291,1.38277,1.38277,87700000.0
2007-10-26 03:22:00,1.38277,1.38277,1.38257,1.38266,51200000.0
2007-10-26 03:23:00,1.38265,1.38287,1.38257,1.38261,89100001.0
2007-10-26 03:24:00,1.38262,1.38275,1.38262,1.38269,70100000.0
2007-10-26 03:25:00,1.38313,1.38313,1.38281,1.38281,72300000.0
2007-10-26 03:26:00,1.38262,1.38276,1.38254,1.38276,146900001.0
2007-10-26 03:27:00,1.38284,1.38289,1.38268,1.3828,94200001.0
2007-10-26 03:28:00,1.38274,1.38278,1.38265,1.38273,42200001.0
2007-10-26 03:29:00,1.38276,1.38278,1.3827,1.38274,68900001.0
2007-10-26 03:30:00,1.3828,1.38283,1.38262,1.38279,83800000.0
2007-10-26 03:31:00,1.38273,1.38318,1.38273,1.38311,27600000.0
2007-10-26 03:32:00,1.38276,1.38295,1.38269,1.38269,20800000.0
2007-10-26 03:33:00,1.38244,1.38254,1.38244,1.3825,30400000.0
2007-10-26 03:34:00,1.38258,1.38284,1.38247,1.38247,40400000.0
2007-10-26 03:35:00,1.38252,1.38254,1.38209,1.38219,79800000.0
2007-10-26 03:36:00,1.38216,1.38241,1.38193,1.38239,52300000.0
2007-10-26 03:37:00,1.38235,1.38247,1.38214,1.38242,35400000.0
2007-10-26 03:38:00,1.38242,1.38255,1.38227,1.38246,78700000.0
2007-10-26 03:39:00,1.38201,1.38204,1.38186,1.38196,86200000.0
2007-10-26 03:40:00,1.38237,1.38279,1.38214,1.38255,106800000.0
2007-10-26 03:41:00,1.38266,1.38292,1.38265,1.38289,53700000.0
2007-10-26 03:42:00,1.38292,1.383,1.38268,1.38268,56200000.0
2007-10-26 03:43:00,1.38268,1.38283,1.38268,1.38268,33400000.0
2007-10-26 03:44:00,1.38267,1.3828,1.38255,1.38264,34300000.0
2007-10-26 03:45:00,1.38258,1.38281,1.38243,1.38281,43000001.0
2007-10-26 03:46:00,1.38242,1.38242,1.38226,1.38226,31800000.0
2007-10-26 03:47:00,1.38227,1.38233,1.38218,1.38218,40200000.0
2007-10-26 03:48:00,1.38243,1.38255,1.38214,1.38239,30400000.0
2007-10-26 03:49:00,1.38243,1.38243,1.38196,1.38201,32600000.0
2007-10-26 03:50:00,1.38229,1.38232,1.382,1.382,94800000.0
2007-10-26 03:51:00,1.3823,1.3823,1.38225,1.38225,56100000.0
2007-10-26 03:52:00,1.38207,1.38207,1.38166,1.3818,82800001.0
2007-10-26 03:53:00,1.38156,1.38174,1.38143,1.38156,62300000.0
2007-10-26 03:54:00,1.38145,1.38197,1.3814,1.38153,22200000.0
2007-10-26 03:55:00,1.38127,1.38161,1.38124,1.38134,167900000.0
2007-10-26 03:56:00,1.38123,1.38144,1.3811,1.38132,269700000.0
2007-10-26 03:57:00,1.38127,1.38141,1.38107,1.38127,134100000.0
2007-10-26 03:58:00,1.38134,1.38237,1.38116,1.38131,224800001.0
2007-10-26 03:59:00,1.38154,1.38181,1.38153,1.38169,120600000.0
2007-10-26 04:00:00,1.38177,1.38205,1.38175,1.38176,60800000.0
2007-10-26 04:01:00,1.38173,1.38185,1.38143,1.38163,104500000.0
2007-10-26 04:02:00,1.38165,1.38183,1.38145,1.3815,121600001.0
2007-10-26 04:03:00,1.38144,1.38158,1.38127,1.38129,98400000.0
2007-10-26 04:04:00,1.38134,1.38154,1.38121,1.38121,122700001.0
2007-10-26 04:05:00,1.38142,1.38232,1.38142,1.38232,232200000.0
2007-10-26 04:06:00,1.382,1.38255,1.382,1.38201,89000000.0
2007-10-26 04:07:00,1.38206,1.38209,1.38187,1.3819,184899999.0
2007-10-26 04:08:00,1.38184,1.38218,1.38173,1.38209,45400000.0
2007-10-26 04:09:00,1.38209,1.38215,1.38186,1.38207,42000000.0
2007-10-26 04:10:00,1.38234,1.38237,1.38202,1.38233,151100000.0
2007-10-26 04:11:00,1.38225,1.38257,1.38208,1.38235,49600000.0
2007-10-26 04:12:00,1.38214,1.38228,1.38208,1.38218,92000000.0
2007-10-26 04:13:00,1.38218,1.38239,1.38206,1.38223,91000000.0
2007-10-26 04:14:00,1.38227,1.3823,1.38214,1.38219,99000000.0
2007-10-26 04:15:00,1.3822,1.38251,1.38219,1.38233,84600000.0
2007-10-26 04:16:00,1.38221,1.3826,1.38206,1.38246,82100000.0
2007-10-26 04:17:00,1.38253,1.38257,1.38234,1.38234,47400000.0
2007-10-26 04:18:00,1.38232,1.3824,1.38217,1.38232,108900000.0
2007-10-26 04:19:00,1.38228,1.38243,1.38218,1.38228,55000000.0
2007-10-26 04:20:00,1.38222,1.38239,1.38204,1.38204,174600000.0
2007-10-26 04:21:00,1.38204,1.38223,1.38204,1.38207,51200000.0
2007-10-26 04:22:00,1.38217,1.38264,1.38217,1.38262,38100000.0
2007-10-26 04:23:00,1.38209,1.38214,1.38208,1.38208,51200001.0
2007-10-26 04:24:00,1.38197,1.38207,1.38196,1.38201,147800000.0
2007-10-26 04:25:00,1.38209,1.38297,1.38205,1.38241,186400000.0
2007-10-26 04:26:00,1.38252,1.38252,1.38172,1.38182,101400000.0
2007-10-26 04:27:00,1.38175,1.38187,1.38172,1.38177,62600001.0
2007-10-26 04:28:00,1.38172,1.3819,1.38162,1.38163,45200000.0
2007-10-26 04:29:00,1.3815,1.38205,1.38149,1.382,89100001.0
2007-10-26 04:30:00,1.38169,1.38202,1.38164,1.38202,100300001.0
2007-10-26 04:31:00,1.38165,1.382,1.38165,1.38193,82100000.0
2007-10-26 04:32:00,1.38204,1.38211,1.38204,1.38211,25600000.0
2007-10-26 04:33:00,1.38206,1.38206,1.38176,1.38176,45300000.0
2007-10-26 04:34:00,1.38181,1.38192,1.38171,1.38192,49700001.0
2007-10-26 04:35:00,1.38174,1.38195,1.38174,1.38178,66300001.0
2007-10-26 04:36:00,1.38174,1.38209,1.38135,1.38206,151800000.0
2007-10-26 04:37:00,1.38213,1.38259,1.38199,1.38232,132900000.0
2007-10-26 04:38:00,1.38222,1.38222,1.3819,1.3819,34800000.0
2007-10-26 04:39:00,1.38179,1.38209,1.38179,1.38199,99600000.0
2007-10-26 04:40:00,1.38204,1.38234,1.38204,1.38234,42200000.0
2007-10-26 04:41:00,1.38204,1.38219,1.38202,1.38217,44400000.0
2007-10-26 04:42:00,1.382,1.38219,1.38191,1.38207,106700000.0
2007-10-26 04:43:00,1.38182,1.38182,1.38152,1.38159,60600000.0
2007-10-26 04:44:00,1.38147,1.38199,1.38146,1.38199,50000001.0
2007-10-26 04:45:00,1.38186,1.38191,1.38117,1.38186,50100001.0
2007-10-26 04:46:00,1.38166,1.38196,1.38166,1.38196,36000000.0
2007-10-26 04:47:00,1.38195,1.38231,1.38195,1.3822,103500001.0
2007-10-26 04:48:00,1.38201,1.38251,1.38201,1.38234,57600000.0
2007-10-26 04:49:00,1.38215,1.38215,1.3816,1.38168,61400000.0
2007-10-26 04:50:00,1.38204,1.38204,1.38166,1.38178,57600000.0
2007-10-26 04:51:00,1.38149,1.38156,1.38138,1.38145,29400000.0
2007-10-26 04:52:00,1.38148,1.38213,1.38134,1.38185,38800000.0
2007-10-26 04:53:00,1.38197,1.38224,1.38187,1.382,52800001.0
2007-10-26 04:54:00,1.38206,1.38206,1.38172,1.38176,31800000.0
2007-10-26 04:55:00,1.38216,1.38216,1.38135,1.38162,30200000.0
2007-10-26 04:56:00,1.38147,1.38164,1.38143,1.3815,33900000.0
2007-10-26 04:57:00,1.38133,1.38172,1.38133,1.38141,32400000.0
2007-10-26 04:58:00,1.38134,1.38183,1.3813,1.38176,46100000.0
2007-10-26 04:59:00,1.38153,1.38175,1.3815,1.38154,95200000.0
2007-10-26 05:00:00,1.38179,1.3818,1.38151,1.38152,51100001.0
2007-10-26 05:01:00,1.38159,1.38196,1.38159,1.38179,28200000.0
2007-10-26 05:02:00,1.38174,1.38182,1.38155,1.38173,26800000.0
2007-10-26 05:03:00,1.38154,1.38199,1.38154,1.38186,141700000.0
2007-10-26 05:04:00,1.38176,1.3819,1.38171,1.38185,233100001.0
2007-10-26 05:05:00,1.38189,1.38191,1.38172,1.38178,186900000.0
2007-10-26 05:06:00,1.38172,1.38189,1.38168,1.38174,170000000.0
2007-10-26 05:07:00,1.38152,1.38217,1.38152,1.3817,276600002.0
2007-10-26 05:08:00,1.38198,1.38207,1.38166,1.38174,283300001.0
2007-10-26 05:09:00,1.38161,1.38207,1.38161,1.38166,179600000.0
2007-10-26 05:10:00,1.38151,1.38178,1.38151,1.38178,216000000.0
2007-10-26 05:11:00,1.38178,1.38182,1.38161,1.38172,123400000.0
2007-10-26 05:12:00,1.38171,1.38188,1.38168,1.38175,164500000.0
2007-10-26 05:13:00,1.38166,1.38182,1.38142,1.38142,225600000.0
2007-10-26 05:14:00,1.3813,1.38142,1.38121,1.38131,263300002.0
2007-10-26 05:15:00,1.38127,1.38142,1.38122,1.38127,195400001.0
2007-10-26 05:16:00,1.38145,1.38154,1.38126,1.38141,186600000.0
2007-10-26 05:17:00,1.38147,1.38162,1.38132,1.38162,152600000.0
2007-10-26 05:18:00,1.38161,1.38161,1.3813,1.38146,242000000.0
2007-10-26 05:19:00,1.38139,1.38182,1.38139,1.38151,303300000.0
2007-10-26 05:20:00,1.38149,1.38169,1.38146,1.38152,254400000.0
2007-10-26 05:21:00,1.38145,1.3818,1.38125,1.38146,357500001.0
2007-10-26 05:22:00,1.38149,1.38156,1.38141,1.38156,206700000.0
2007-10-26 05:23:00,1.38143,1.38163,1.38131,1.38163,106600000.0
2007-10-26 05:24:00,1.38169,1.38177,1.38159,1.38162,171600000.0
2007-10-26 05:25:00,1.3816,1.38207,1.3816,1.38172,224800000.0
2007-10-26 05:26:00,1.38167,1.38167,1.3816,1.38164,131300000.0
2007-10-26 05:27:00,1.3818,1.38197,1.38154,1.38183,287000001.0
2007-10-26 05:28:00,1.38166,1.38184,1.38135,1.38177,249200000.0
2007-10-26 05:29:00,1.38157,1.38188,1.38148,1.38165,248400001.0
2007-10-26 05:30:00,1.38167,1.38187,1.38149,1.3815,266200000.0
2007-10-26 05:31:00,1.38156,1.38193,1.3815,1.38158,60000000.0
2007-10-26 05:32:00,1.38176,1.38192,1.38171,1.38185,166200000.0
2007-10-26 05:33:00,1.38181,1.38181,1.38129,1.38129,225799999.0
2007-10-26 05:34:00,1.38129,1.3816,1.38109,1.38121,288900000.0
2007-10-26 05:35:00,1.38109,1.38157,1.38109,1.38125,286200001.0
2007-10-26 05:36:00,1.38129,1.38152,1.38129,1.38149,169100000.0
2007-10-26 05:37:00,1.38147,1.3817,1.38145,1.38158,201800001.0
2007-10-26 05:38:00,1.38165,1.38202,1.38165,1.38189,155400000.0
2007-10-26 05:39:00,1.38186,1.38203,1.38179,1.382,155700001.0
2007-10-26 05:40:00,1.38185,1.38217,1.38169,1.38173,203500000.0
2007-10-26 05:41:00,1.38196,1.38224,1.38188,1.38213,134500001.0
2007-10-26 05:42:00,1.38236,1.38236,1.38216,1.38221,203100000.0
2007-10-26 05:43:00,1.38218,1.38223,1.38212,1.38216,72600000.0
2007-10-26 05:44:00,1.38216,1.38216,1.38179,1.38186,84600000.0
2007-10-26 05:45:00,1.38194,1.38264,1.38194,1.38214,162000000.0
2007-10-26 05:46:00,1.38219,1.38231,1.3821,1.38224,196500000.0
2007-10-26 05:47:00,1.3822,1.3822,1.38192,1.38212,254700000.0
2007-10-26 05:48:00,1.382,1.3822,1.3819,1.38205,309600001.0
2007-10-26 05:49:00,1.38206,1.3823,1.38187,1.38191,176800000.0
2007-10-26 05:50:00,1.38201,1.38256,1.38197,1.38249,326800000.0
2007-10-26 05:51:00,1.38267,1.38267,1.38241,1.38241,183900001.0
2007-10-26 05:52:00,1.38238,1.38263,1.38238,1.38263,198500002.0
2007-10-26 05:53:00,1.38263,1.3831,1.38263,1.38285,119600001.0
2007-10-26 05:54:00,1.38302,1.38302,1.38243,1.38275,198800000.0
2007-10-26 05:55:00,1.38255,1.38265,1.38227,1.38244,198500000.0
2007-10-26 05:56:00,1.38249,1.3827,1.38236,1.38241,106000000.0
2007-10-26 05:57:00,1.38242,1.38252,1.3824,1.38244,224200000.0
2007-10-26 05:58:00,1.3825,1.38276,1.38244,1.38244,126200000.0
2007-10-26 05:59:00,1.3824,1.3824,1.38216,1.3822,66800000.0
2007-10-26 06:00:00,1.38221,1.38224,1.38197,1.38211,212800000.0
2007-10-26 06:01:00,1.38216,1.38229,1.38189,1.38189,185600000.0
2007-10-26 06:02:00,1.38199,1.38226,1.38198,1.38202,250400000.0
2007-10-26 06:03:00,1.38227,1.38244,1.38225,1.38225,42600000.0
2007-10-26 06:04:00,1.38211,1.38227,1.38203,1.38227,217300000.0
2007-10-26 06:05:00,1.38217,1.38236,1.382,1.38207,393500000.0
2007-10-26 06:06:00,1.38227,1.38253,1.38226,1.38253,101600000.0
2007-10-26 06:07:00,1.38237,1.3826,1.38226,1.38236,379599999.0
2007-10-26 06:08:00,1.38244,1.3826,1.38231,1.38245,511100000.0
2007-10-26 06:09:00,1.38267,1.38306,1.38258,1.38269,373000001.0
2007-10-26 06:10:00,1.38271,1.38273,1.3825,1.38251,338600001.0
2007-10-26 06:11:00,1.3825,1.3826,1.38242,1.38255,389900001.0
2007-10-26 06:12:00,1.3825,1.38274,1.38244,1.38253,224500000.0
2007-10-26 06:13:00,1.38244,1.38255,1.38219,1.3824,375600001.0
2007-10-26 06:14:00,1.38243,1.38288,1.38206,1.38254,403100001.0
2007-10-26 06:15:00,1.38261,1.38275,1.3824,1.38243,141800000.0
2007-10-26 06:16:00,1.38233,1.38243,1.38221,1.38236,222200000.0
2007-10-26 06:17:00,1.38227,1.38242,1.38227,1.38233,214500000.0
2007-10-26 06:18:00,1.38218,1.38247,1.38217,1.38228,240500000.0
2007-10-26 06:19:00,1.3823,1.38244,1.38216,1.38225,189600000.0
2007-10-26 06:20:00,1.38219,1.38248,1.38219,1.38226,291900001.0
2007-10-26 06:21:00,1.38235,1.38245,1.38223,1.38227,237300000.0
2007-10-26 06:22:00,1.38224,1.3825,1.38206,1.38229,297700001.0
2007-10-26 06:23:00,1.38238,1.38259,1.38223,1.38259,283600000.0
2007-10-26 06:24:00,1.38239,1.38258,1.38227,1.38251,392300000.0
2007-10-26 06:25:00,1.38256,1.38279,1.38246,1.38279,244700001.0
2007-10-26 06:26:00,1.38271,1.38281,1.38244,1.38279,295600002.0
2007-10-26 06:27:00,1.38271,1.38278,1.38254,1.38278,322400000.0
2007-10-26 06:28:00,1.38279,1.38285,1.3826,1.38279,349500001.0
2007-10-26 06:29:00,1.38283,1.38297,1.3827,1.38282,90000000.0
2007-10-26 06:30:00,1.38282,1.38305,1.38273,1.38277,266000000.0
2007-10-26 06:31:00,1.38278,1.38301,1.38267,1.38295,167400000.0
2007-10-26 06:32:00,1.38285,1.38302,1.38282,1.38294,186600000.0
2007-10-26 06:33:00,1.383,1.38307,1.38274,1.38274,228900000.0
2007-10-26 06:34:00,1.3829,1.38339,1.3829,1.38339,187600000.0
2007-10-26 06:35:00,1.38329,1.38349,1.38325,1.38334,173600000.0
2007-10-26 06:36:00,1.38332,1.38338,1.38316,1.38335,79100000.0
2007-10-26 06:37:00,1.38332,1.38343,1.38323,1.38328,204600000.0
2007-10-26 06:38:00,1.38327,1.38373,1.38327,1.3835,106900000.0
2007-10-26 06:39:00,1.38345,1.38358,1.38345,1.38353,56100000.0
2007-10-26 06:40:00,1.38351,1.38351,1.38328,1.38334,142400000.0
2007-10-26 06:41:00,1.38319,1.38354,1.38319,1.38354,174400000.0
2007-10-26 06:42:00,1.38358,1.38363,1.38325,1.38328,338700000.0
2007-10-26 06:43:00,1.38345,1.38353,1.3834,1.38352,159600000.0
2007-10-26 06:44:00,1.38354,1.38354,1.3833,1.38331,282300001.0
2007-10-26 06:45:00,1.3834,1.38346,1.38332,1.38341,263700001.0
2007-10-26 06:46:00,1.38337,1.3835,1.38334,1.3835,233600000.0
2007-10-26 06:47:00,1.3835,1.38358,1.38336,1.38343,252000000.0
2007-10-26 06:48:00,1.38338,1.38362,1.38336,1.38349,35400000.0
2007-10-26 06:49:00,1.38337,1.38352,1.38313,1.38321,238600001.0
2007-10-26 06:50:00,1.38325,1.38347,1.38325,1.38328,32800000.0
2007-10-26 06:51:00,1.38327,1.38339,1.38315,1.38319,212800000.0
2007-10-26 06:52:00,1.38324,1.38327,1.38307,1.38309,198700000.0
2007-10-26 06:53:00,1.38332,1.38361,1.38323,1.38342,248700000.0
2007-10-26 06:54:00,1.38349,1.38366,1.38329,1.38335,427800000.0
2007-10-26 06:55:00,1.38323,1.38338,1.38315,1.38331,327500002.0
2007-10-26 06:56:00,1.38341,1.38341,1.38325,1.38329,37200000.0
2007-10-26 06:57:00,1.3832,1.38339,1.3832,1.38324,78000000.0
2007-10-26 06:58:00,1.38304,1.38324,1.38297,1.38324,251900000.0
2007-10-26 06:59:00,1.38317,1.38324,1.38289,1.38303,279100001.0
2007-10-26 07:00:00,1.38329,1.38337,1.38316,1.38332,96900000.0
2007-10-26 07:01:00,1.38331,1.38331,1.38298,1.38321,298800001.0
2007-10-26 07:02:00,1.38321,1.38341,1.38313,1.3832,400200001.0
2007-10-26 07:03:00,1.38334,1.38334,1.38302,1.38329,173100001.0
2007-10-26 07:04:00,1.38329,1.38347,1.3832,1.38331,324700002.0
2007-10-26 07:05:00,1.38338,1.38341,1.38324,1.38324,93400000.0
2007-10-26 07:06:00,1.38326,1.3834,1.38308,1.3834,195600000.0
2007-10-26 07:07:00,1.38339,1.38342,1.38314,1.38329,222200000.0
2007-10-26 07:08:00,1.3833,1.38336,1.3831,1.38317,246200000.0
2007-10-26 07:09:00,1.38317,1.38343,1.38315,1.38325,212200000.0
2007-10-26 07:10:00,1.38329,1.38329,1.383,1.38306,462300003.0
2007-10-26 07:11:00,1.38323,1.38341,1.38322,1.3833,334800000.0
2007-10-26 07:12:00,1.38315,1.38324,1.383,1.38324,305300000.0
2007-10-26 07:13:00,1.3832,1.3832,1.38251,1.38251,269700000.0
2007-10-26 07:14:00,1.38269,1.38269,1.38249,1.38251,519200001.0
2007-10-26 07:15:00,1.38233,1.38273,1.38229,1.38259,211800000.0
2007-10-26 07:16:00,1.38252,1.38264,1.38245,1.38264,199800002.0
2007-10-26 07:17:00,1.38257,1.38257,1.38227,1.38234,228400000.0
2007-10-26 07:18:00,1.38247,1.38279,1.38245,1.38259,456900000.0
2007-10-26 07:19:00,1.38243,1.38286,1.38239,1.38259,285400000.0
2007-10-26 07:20:00,1.38239,1.38271,1.38239,1.38256,449800000.0
2007-10-26 07:21:00,1.38245,1.38264,1.38235,1.38249,250300002.0
2007-10-26 07:22:00,1.38255,1.38269,1.38245,1.38248,363900000.0
2007-10-26 07:23:00,1.38248,1.38268,1.38239,1.38262,471200001.0
2007-10-26 07:24:00,1.38265,1.38276,1.38256,1.38259,336699998.0
2007-10-26 07:25:00,1.38268,1.38283,1.38257,1.38265,423099999.0
2007-10-26 07:26:00,1.3826,1.38294,1.38255,1.38278,253700000.0
2007-10-26 07:27:00,1.38279,1.38295,1.38263,1.38287,147300000.0
2007-10-26 07:28:00,1.38284,1.38284,1.38268,1.38269,268299998.0
2007-10-26 07:29:00,1.38271,1.38277,1.38253,1.3826,247400000.0
2007-10-26 07:30:00,1.38261,1.3827,1.38245,1.38248,466600002.0
2007-10-26 07:31:00,1.38256,1.38271,1.38251,1.38267,242100000.0
2007-10-26 07:32:00,1.38261,1.38283,1.38253,1.38255,425200000.0
2007-10-26 07:33:00,1.38242,1.38259,1.38224,1.38224,404300000.0
2007-10-26 07:34:00,1.38217,1.38241,1.38211,1.3823,275400000.0
2007-10-26 07:35:00,1.38224,1.38242,1.3822,1.38241,241000000.0
2007-10-26 07:36:00,1.38236,1.38245,1.38222,1.38244,368400000.0
2007-10-26 07:37:00,1.38247,1.38253,1.38225,1.38239,228700000.0
2007-10-26 07:38:00,1.382,1.3821,1.38188,1.38199,33200000.0
2007-10-26 07:39:00,1.38191,1.38196,1.38173,1.38191,434800000.0
2007-10-26 07:40:00,1.38184,1.38188,1.38154,1.38164,311600001.0
2007-10-26 07:41:00,1.38165,1.38189,1.38155,1.3816,590700000.0
2007-10-26 07:42:00,1.38143,1.38164,1.38139,1.38152,319000001.0
2007-10-26 07:43:00,1.38171,1.38183,1.38143,1.38143,207700000.0
2007-10-26 07:44:00,1.38138,1.38145,1.3811,1.38133,487500002.0
2007-10-26 07:45:00,1.38134,1.38147,1.38113,1.38137,368000001.0
2007-10-26 07:46:00,1.38133,1.38154,1.38123,1.38133,434300000.0
2007-10-26 07:47:00,1.3814,1.38158,1.38116,1.38119,658500000.0
2007-10-26 07:48:00,1.38132,1.38153,1.38107,1.38117,716800000.0
2007-10-26 07:49:00,1.38126,1.38131,1.38101,1.38112,719699998.0
2007-10-26 07:50:00,1.38103,1.38124,1.38082,1.38082,561400000.0
2007-10-26 07:51:00,1.3809,1.38114,1.38083,1.381,667300001.0
2007-10-26 07:52:00,1.38093,1.38102,1.38076,1.38086,369100000.0
2007-10-26 07:53:00,1.38085,1.38115,1.3807,1.38094,590000001.0
2007-10-26 07:54:00,1.38099,1.38117,1.3809,1.38094,307400001.0
2007-10-26 07:55:00,1.38083,1.38105,1.38073,1.38085,443500001.0
2007-10-26 07:56:00,1.3809,1.38097,1.38065,1.38078,685500000.0
2007-10-26 07:57:00,1.38078,1.38102,1.38054,1.38054,577200000.0
2007-10-26 07:58:00,1.3805,1.38062,1.38031,1.38032,639300001.0
2007-10-26 07:59:00,1.38042,1.38079,1.38042,1.3807,532300001.0
2007-10-26 08:00:00,1.38082,1.38087,1.38056,1.3806,370300000.0
2007-10-26 08:01:00,1.38066,1.38113,1.38058,1.38069,429100000.0
2007-10-26 08:02:00,1.38064,1.38087,1.38057,1.38057,228400001.0
2007-10-26 08:03:00,1.38057,1.38076,1.38015,1.38015,444700001.0
2007-10-26 08:04:00,1.38009,1.38035,1.37999,1.37999,338700001.0
2007-10-26 08:05:00,1.37984,1.38003,1.37973,1.38,276600001.0
2007-10-26 08:06:00,1.37998,1.38027,1.37988,1.38014,598300000.0
2007-10-26 08:07:00,1.3801,1.38066,1.3801,1.38053,473800001.0
2007-10-26 08:08:00,1.38077,1.38097,1.38077,1.38092,356700000.0
2007-10-26 08:09:00,1.38099,1.38105,1.3807,1.38092,529800000.0
2007-10-26 08:10:00,1.38093,1.38131,1.38085,1.38117,573000001.0
2007-10-26 08:11:00,1.38103,1.38158,1.38101,1.38145,244100000.0
2007-10-26 08:12:00,1.38154,1.38154,1.38094,1.38119,375900001.0
2007-10-26 08:13:00,1.38117,1.38138,1.38111,1.38131,228100001.0
2007-10-26 08:14:00,1.38127,1.3814,1.38107,1.38107,111700000.0
2007-10-26 08:15:00,1.38103,1.38116,1.38088,1.38089,291000000.0
2007-10-26 08:16:00,1.381,1.38125,1.38085,1.38085,239800000.0
2007-10-26 08:17:00,1.38102,1.38104,1.38064,1.38074,275100000.0
2007-10-26 08:18:00,1.38078,1.38118,1.38078,1.38111,169900000.0
2007-10-26 08:19:00,1.38109,1.38109,1.3808,1.3808,296700001.0
2007-10-26 08:20:00,1.38076,1.38106,1.38055,1.38064,291400001.0
2007-10-26 08:21:00,1.38056,1.38078,1.38046,1.38068,506000000.0
2007-10-26 08:22:00,1.38072,1.38091,1.38064,1.38069,446099998.0
2007-10-26 08:23:00,1.38067,1.38084,1.3803,1.3804,221800001.0
2007-10-26 08:24:00,1.38044,1.3806,1.38021,1.38046,420200000.0
2007-10-26 08:25:00,1.3805,1.38056,1.38023,1.38023,546700000.0
2007-10-26 08:26:00,1.38018,1.38048,1.38006,1.38046,328400001.0
2007-10-26 08:27:00,1.38041,1.38055,1.38032,1.38047,418300002.0
2007-10-26 08:28:00,1.38064,1.38114,1.38048,1.38114,567000003.0
2007-10-26 08:29:00,1.38195,1.38281,1.38195,1.38235,397500000.0
2007-10-26 08:30:00,1.38231,1.38259,1.38174,1.3819,422600000.0
2007-10-26 08:31:00,1.38182,1.38203,1.38158,1.38172,375100002.0
2007-10-26 08:32:00,1.38164,1.38188,1.3814,1.38155,290100000.0
2007-10-26 08:33:00,1.38155,1.38191,1.38152,1.38185,291299998.0
2007-10-26 08:34:00,1.38196,1.38222,1.38177,1.38193,608500001.0
2007-10-26 08:35:00,1.38197,1.38227,1.38161,1.38168,554300001.0
2007-10-26 08:36:00,1.38173,1.3822,1.38172,1.38208,415800001.0
2007-10-26 08:37:00,1.38227,1.38298,1.38215,1.38272,354400001.0
2007-10-26 08:38:00,1.38279,1.38323,1.38266,1.38305,384700003.0
2007-10-26 08:39:00,1.38294,1.38316,1.38256,1.38268,492600000.0
2007-10-26 08:40:00,1.38251,1.38288,1.3823,1.38235,433600002.0
2007-10-26 08:41:00,1.38238,1.38269,1.38225,1.38238,523800003.0
2007-10-26 08:42:00,1.38238,1.38266,1.38236,1.38238,474700000.0
2007-10-26 08:43:00,1.38239,1.38241,1.38199,1.38199,323700000.0
2007-10-26 08:44:00,1.38193,1.38193,1.38141,1.38161,426400001.0
2007-10-26 08:45:00,1.38169,1.38197,1.38145,1.38171,644700002.0
2007-10-26 08:46:00,1.38178,1.3824,1.3817,1.38219,710300000.0
2007-10-26 08:47:00,1.38229,1.38263,1.38225,1.38228,493600001.0
2007-10-26 08:48:00,1.38223,1.38261,1.38223,1.38249,324600000.0
2007-10-26 08:49:00,1.38242,1.38263,1.38232,1.38238,440000000.0
2007-10-26 08:50:00,1.38261,1.38278,1.38252,1.38264,457700000.0
2007-10-26 08:51:00,1.38257,1.38257,1.38215,1.38238,559400000.0
2007-10-26 08:52:00,1.38247,1.38284,1.38246,1.38284,626800002.0
2007-10-26 08:53:00,1.38287,1.38328,1.38248,1.38251,553500001.0
2007-10-26 08:54:00,1.38251,1.38279,1.38235,1.38236,703900002.0
2007-10-26 08:55:00,1.38235,1.38235,1.38205,1.38227,679600002.0
2007-10-26 08:56:00,1.38235,1.3826,1.38214,1.38241,538700001.0
2007-10-26 08:57:00,1.38246,1.38272,1.38229,1.38272,485900000.0
2007-10-26 08:58:00,1.38282,1.38293,1.38253,1.38268,467400002.0
2007-10-26 08:59:00,1.3827,1.38281,1.38253,1.38253,341700000.0
2007-10-26 09:00:00,1.38255,1.38272,1.38215,1.38218,537800001.0
2007-10-26 09:01:00,1.38214,1.38263,1.38203,1.38232,346500000.0
2007-10-26 09:02:00,1.38236,1.38264,1.3823,1.38244,723800001.0
2007-10-26 09:03:00,1.38248,1.38249,1.38214,1.38234,630800003.0
2007-10-26 09:04:00,1.38257,1.38285,1.38246,1.38261,656000003.0
2007-10-26 09:05:00,1.38246,1.38266,1.38242,1.38252,567900000.0
2007-10-26 09:06:00,1.3824,1.38289,1.38237,1.38272,554700001.0
2007-10-26 09:07:00,1.38264,1.38266,1.3824,1.38259,353900000.0
2007-10-26 09:08:00,1.38259,1.38262,1.38247,1.38253,221900000.0
2007-10-26 09:09:00,1.38281,1.38293,1.3827,1.38274,324400002.0
2007-10-26 09:10:00,1.3827,1.38295,1.38248,1.38266,328200002.0
2007-10-26 09:11:00,1.38264,1.38304,1.38251,1.38279,536200003.0
2007-10-26 09:12:00,1.3829,1.38325,1.3829,1.38301,445900001.0
2007-10-26 09:13:00,1.38317,1.38347,1.3831,1.38312,473200001.0
2007-10-26 09:14:00,1.38299,1.38314,1.3829,1.38313,355100000.0
2007-10-26 09:15:00,1.38312,1.38315,1.38278,1.38301,465100003.0
2007-10-26 09:16:00,1.38288,1.38288,1.38234,1.38244,501100001.0
2007-10-26 09:17:00,1.38234,1.38257,1.38214,1.38238,628499999.0
2007-10-26 09:18:00,1.38233,1.38244,1.38221,1.38221,169600000.0
2007-10-26 09:19:00,1.3821,1.38218,1.38184,1.38192,503000001.0
2007-10-26 09:20:00,1.38192,1.38207,1.38175,1.38195,276200001.0
2007-10-26 09:21:00,1.38207,1.38207,1.38176,1.38198,294000001.0
2007-10-26 09:22:00,1.38191,1.38196,1.38173,1.38173,341700000.0
2007-10-26 09:23:00,1.38181,1.38198,1.38169,1.38192,331900000.0
2007-10-26 09:24:00,1.38188,1.3819,1.38148,1.3816,317900000.0
2007-10-26 09:25:00,1.38172,1.38172,1.3813,1.38166,463200000.0
2007-10-26 09:26:00,1.38196,1.38248,1.38167,1.38246,538600000.0
2007-10-26 09:27:00,1.38245,1.38259,1.38213,1.38252,379600000.0
2007-10-26 09:28:00,1.38272,1.38311,1.38257,1.38302,475900003.0
2007-10-26 09:29:00,1.38297,1.38325,1.38287,1.38325,439400001.0
2007-10-26 09:30:00,1.38297,1.38298,1.38234,1.38282,684800000.0
2007-10-26 09:31:00,1.38279,1.38316,1.38278,1.38309,385000000.0
2007-10-26 09:32:00,1.38305,1.38305,1.38272,1.38303,385100000.0
2007-10-26 09:33:00,1.38291,1.38294,1.38269,1.38275,260100000.0
2007-10-26 09:34:00,1.38254,1.38284,1.38249,1.38269,452800000.0
2007-10-26 09:35:00,1.38265,1.38271,1.38235,1.38247,311000001.0
2007-10-26 09:36:00,1.38248,1.38248,1.38204,1.38237,452600003.0
2007-10-26 09:37:00,1.38258,1.38289,1.38253,1.38288,373100001.0
2007-10-26 09:38:00,1.3824,1.38267,1.3823,1.38252,438700000.0
2007-10-26 09:39:00,1.38238,1.38255,1.38227,1.38251,415000000.0
2007-10-26 09:40:00,1.38246,1.38249,1.38205,1.38215,407900000.0
2007-10-26 09:41:00,1.38208,1.38208,1.38188,1.38199,447900001.0
2007-10-26 09:42:00,1.38206,1.38232,1.38197,1.38207,559999999.0
2007-10-26 09:43:00,1.38214,1.38248,1.38211,1.38237,267000001.0
2007-10-26 09:44:00,1.38227,1.38227,1.3818,1.3818,455200001.0
2007-10-26 09:45:00,1.38188,1.38202,1.38174,1.38189,518400000.0
2007-10-26 09:46:00,1.38195,1.38198,1.38182,1.38187,307900001.0
2007-10-26 09:47:00,1.38196,1.38217,1.38193,1.38213,443300001.0
2007-10-26 09:48:00,1.38225,1.38234,1.38203,1.38225,309500000.0
2007-10-26 09:49:00,1.38257,1.38257,1.38176,1.38176,532600000.0
2007-10-26 09:50:00,1.3816,1.3816,1.38088,1.38111,466000002.0
2007-10-26 09:51:00,1.38118,1.38179,1.38108,1.38131,439000000.0
2007-10-26 09:52:00,1.38117,1.38138,1.38102,1.38116,482900000.0
2007-10-26 09:53:00,1.38128,1.38149,1.38118,1.38119,399299999.0
2007-10-26 09:54:00,1.38095,1.38114,1.38062,1.38104,529100001.0
2007-10-26 09:55:00,1.38119,1.38172,1.38103,1.38168,547200002.0
2007-10-26 09:56:00,1.3818,1.3819,1.38167,1.38177,366600001.0
2007-10-26 09:57:00,1.38176,1.38184,1.38155,1.38157,552100001.0
2007-10-26 09:58:00,1.38174,1.38207,1.38144,1.38147,838100003.0
2007-10-26 09:59:00,1.38164,1.3821,1.38164,1.3821,648100003.0
2007-10-26 10:00:00,1.38206,1.38206,1.38172,1.38188,215200000.0
2007-10-26 10:01:00,1.3818,1.38195,1.38149,1.3816,665900001.0
2007-10-26 10:02:00,1.38157,1.38178,1.38137,1.38178,587500000.0
2007-10-26 10:03:00,1.38154,1.38164,1.38128,1.38155,469800005.0
2007-10-26 10:04:00,1.38153,1.38166,1.3813,1.38134,425900001.0
2007-10-26 10:05:00,1.38124,1.38169,1.38124,1.38169,355000000.0
2007-10-26 10:06:00,1.38167,1.382,1.3815,1.38188,565100002.0
2007-10-26 10:07:00,1.3819,1.38223,1.38182,1.3819,549600001.0
2007-10-26 10:08:00,1.38193,1.38223,1.38193,1.38208,493900001.0
2007-10-26 10:09:00,1.38208,1.38231,1.38187,1.38199,474400001.0
2007-10-26 10:10:00,1.38189,1.38189,1.38164,1.38188,355100000.0
2007-10-26 10:11:00,1.38195,1.38213,1.38181,1.38203,344900002.0
2007-10-26 10:12:00,1.38195,1.3822,1.38177,1.38188,455400001.0
2007-10-26 10:13:00,1.38189,1.38207,1.38177,1.38189,547000000.0
2007-10-26 10:14:00,1.3818,1.38186,1.38158,1.38171,509800001.0
2007-10-26 10:15:00,1.38179,1.38214,1.38174,1.38187,378900001.0
2007-10-26 10:16:00,1.3819,1.3819,1.3816,1.38187,343900000.0
2007-10-26 10:17:00,1.38199,1.3823,1.38185,1.38187,404600000.0
2007-10-26 10:18:00,1.38203,1.3824,1.38187,1.38214,438200001.0
2007-10-26 10:19:00,1.38226,1.38312,1.38226,1.38311,344400000.0
2007-10-26 10:20:00,1.38307,1.38307,1.3818,1.38236,494900001.0
2007-10-26 10:21:00,1.38232,1.38266,1.38232,1.38245,453700002.0
2007-10-26 10:22:00,1.38256,1.38289,1.38245,1.38261,433000001.0
2007-10-26 10:23:00,1.38258,1.38309,1.38258,1.38282,513600001.0
2007-10-26 10:24:00,1.38265,1.38265,1.38198,1.38198,549599999.0
2007-10-26 10:25:00,1.38206,1.38216,1.38182,1.38208,351400000.0
2007-10-26 10:26:00,1.38206,1.38215,1.38186,1.382,546500000.0
2007-10-26 10:27:00,1.382,1.3821,1.3818,1.38207,463800000.0
2007-10-26 10:28:00,1.38211,1.38217,1.38185,1.38199,654000003.0
2007-10-26 10:29:00,1.3823,1.3824,1.38168,1.38201,538200000.0
2007-10-26 10:30:00,1.3819,1.38281,1.38182,1.38281,699800002.0
2007-10-26 10:31:00,1.38276,1.38295,1.38221,1.38222,557600002.0
2007-10-26 10:32:00,1.38207,1.38236,1.38188,1.38188,574000000.0
2007-10-26 10:33:00,1.3821,1.38239,1.38191,1.38222,522100002.0
2007-10-26 10:34:00,1.38202,1.3821,1.38161,1.38166,399200001.0
2007-10-26 10:35:00,1.38157,1.38167,1.38142,1.38144,480000000.0
2007-10-26 10:36:00,1.38134,1.38145,1.38102,1.38128,491000000.0
2007-10-26 10:37:00,1.38144,1.38144,1.38108,1.38114,519700000.0
2007-10-26 10:38:00,1.38105,1.38144,1.38057,1.38057,445000001.0
2007-10-26 10:39:00,1.38043,1.38051,1.38001,1.38007,472599999.0
2007-10-26 10:40:00,1.38004,1.38052,1.3799,1.38011,355000000.0
2007-10-26 10:41:00,1.37996,1.37996,1.37924,1.37974,648000001.0
2007-10-26 10:42:00,1.37987,1.38114,1.37987,1.38082,359000000.0
2007-10-26 10:43:00,1.38097,1.38135,1.38095,1.38113,397200000.0
2007-10-26 10:44:00,1.38124,1.38126,1.38072,1.38095,505200000.0
2007-10-26 10:45:00,1.38094,1.38101,1.38039,1.38054,519500000.0
2007-10-26 10:46:00,1.3805,1.38062,1.3803,1.38046,384100001.0
2007-10-26 10:47:00,1.38056,1.38077,1.38047,1.38072,331600000.0
2007-10-26 10:48:00,1.38059,1.38079,1.38053,1.38066,542500001.0
2007-10-26 10:49:00,1.38052,1.3807,1.38032,1.38054,397000000.0
2007-10-26 10:50:00,1.38061,1.38101,1.38055,1.38096,566200000.0
2007-10-26 10:51:00,1.38053,1.38079,1.38042,1.38077,506000001.0
2007-10-26 10:52:00,1.38091,1.38139,1.38091,1.38123,344500000.0
2007-10-26 10:53:00,1.3814,1.38153,1.38124,1.38132,338000000.0
2007-10-26 10:54:00,1.38148,1.38157,1.38133,1.38152,422600000.0
2007-10-26 10:55:00,1.38154,1.3819,1.38154,1.38169,452700001.0
2007-10-26 10:56:00,1.38169,1.38188,1.38149,1.38162,505800002.0
2007-10-26 10:57:00,1.38155,1.38155,1.38123,1.38143,377200001.0
2007-10-26 10:58:00,1.3815,1.3817,1.38141,1.38143,439600003.0
2007-10-26 10:59:00,1.38137,1.38158,1.38115,1.38134,810100001.0
2007-10-26 11:00:00,1.38133,1.38145,1.3811,1.38124,480400001.0
2007-10-26 11:01:00,1.38122,1.38143,1.38097,1.38097,582900002.0
2007-10-26 11:02:00,1.38085,1.381,1.38049,1.38079,539600002.0
2007-10-26 11:03:00,1.38101,1.38157,1.38098,1.38136,229000001.0
2007-10-26 11:04:00,1.38131,1.38156,1.38105,1.38141,629000003.0
2007-10-26 11:05:00,1.38141,1.38141,1.38076,1.38078,569200002.0
2007-10-26 11:06:00,1.38064,1.38083,1.38053,1.38078,645800002.0
2007-10-26 11:07:00,1.38073,1.38095,1.38063,1.38064,308300000.0
2007-10-26 11:08:00,1.38066,1.38099,1.38028,1.38032,305900001.0
2007-10-26 11:09:00,1.38028,1.38059,1.38017,1.38048,446800003.0
2007-10-26 11:10:00,1.38056,1.38071,1.38045,1.38053,471000001.0
2007-10-26 11:11:00,1.38044,1.38071,1.38044,1.38058,504300003.0
2007-10-26 11:12:00,1.38075,1.38096,1.38064,1.38078,540800001.0
2007-10-26 11:13:00,1.38067,1.38067,1.37991,1.38,414700001.0
2007-10-26 11:14:00,1.37972,1.37988,1.3783,1.37858,502300003.0
2007-10-26 11:15:00,1.37849,1.37855,1.37807,1.37841,453700001.0
2007-10-26 11:16:00,1.37863,1.37926,1.37863,1.37926,436500001.0
2007-10-26 11:17:00,1.37929,1.37965,1.37929,1.37965,418000001.0
2007-10-26 11:18:00,1.37964,1.37983,1.37935,1.37979,385500000.0
2007-10-26 11:19:00,1.37979,1.37995,1.37963,1.37963,364300002.0
2007-10-26 11:20:00,1.37958,1.37977,1.37944,1.37962,613100001.0
2007-10-26 11:21:00,1.37966,1.37977,1.37919,1.37962,586700000.0
2007-10-26 11:22:00,1.37951,1.37979,1.37941,1.3796,609300001.0
2007-10-26 11:23:00,1.37944,1.37981,1.37927,1.37936,457900000.0
2007-10-26 11:24:00,1.37916,1.37938,1.37911,1.37925,453600001.0
2007-10-26 11:25:00,1.37934,1.37952,1.37925,1.37952,455100001.0
2007-10-26 11:26:00,1.37959,1.3798,1.37943,1.3797,534100000.0
2007-10-26 11:27:00,1.37945,1.37949,1.37905,1.37917,608200001.0
2007-10-26 11:28:00,1.37916,1.37949,1.37907,1.37907,420200001.0
2007-10-26 11:29:00,1.37906,1.37906,1.37828,1.37828,495100001.0
2007-10-26 11:30:00,1.37818,1.37818,1.37768,1.37804,444900001.0
2007-10-26 11:31:00,1.37818,1.37887,1.3781,1.37855,619200002.0
2007-10-26 11:32:00,1.37865,1.37923,1.37844,1.37896,445100000.0
2007-10-26 11:33:00,1.37928,1.37956,1.37922,1.37925,551600001.0
2007-10-26 11:34:00,1.37948,1.37963,1.37922,1.37922,613600001.0
2007-10-26 11:35:00,1.37943,1.3798,1.37942,1.37947,562900001.0
2007-10-26 11:36:00,1.37941,1.37984,1.37941,1.37965,501200003.0
2007-10-26 11:37:00,1.37973,1.38041,1.37973,1.38008,471600000.0
2007-10-26 11:38:00,1.37998,1.38009,1.37962,1.37965,537400001.0
2007-10-26 11:39:00,1.37959,1.37996,1.37953,1.37957,649400001.0
2007-10-26 11:40:00,1.37984,1.37994,1.37953,1.37968,668400000.0
2007-10-26 11:41:00,1.37971,1.38026,1.37962,1.38026,752800001.0
2007-10-26 11:42:00,1.38042,1.38098,1.38021,1.38098,637700001.0
2007-10-26 11:43:00,1.38104,1.38104,1.38076,1.38085,587100001.0
2007-10-26 11:44:00,1.3809,1.38117,1.38075,1.38082,681500001.0
2007-10-26 11:45:00,1.38086,1.38095,1.38066,1.38086,540100001.0
2007-10-26 11:46:00,1.38092,1.38121,1.3808,1.38107,639700001.0
2007-10-26 11:47:00,1.38106,1.38122,1.38074,1.38122,590100002.0
2007-10-26 11:48:00,1.38119,1.38141,1.38089,1.38105,540500000.0
2007-10-26 11:49:00,1.38085,1.38089,1.38049,1.38068,430700000.0
2007-10-26 11:50:00,1.38086,1.38105,1.38065,1.38091,337200002.0
2007-10-26 11:51:00,1.38094,1.38094,1.38041,1.38059,174300000.0
2007-10-26 11:52:00,1.38051,1.38058,1.38033,1.38033,215000001.0
2007-10-26 11:53:00,1.38027,1.38051,1.38027,1.38035,168500000.0
2007-10-26 11:54:00,1.3803,1.38048,1.38019,1.3803,328100000.0
2007-10-26 11:55:00,1.38039,1.38059,1.3803,1.38048,409700001.0
2007-10-26 11:56:00,1.38057,1.38075,1.38028,1.38055,403900000.0
2007-10-26 11:57:00,1.38081,1.38121,1.38076,1.38097,472700000.0
2007-10-26 11:58:00,1.38121,1.38136,1.381,1.38109,496400002.0
2007-10-26 11:59:00,1.38111,1.38116,1.38066,1.38085,433600001.0
2007-10-26 12:00:00,1.38102,1.38132,1.38091,1.38112,506100000.0
2007-10-26 12:01:00,1.38113,1.38119,1.38083,1.38088,419900002.0
2007-10-26 12:02:00,1.38087,1.38104,1.38079,1.38103,372000002.0
2007-10-26 12:03:00,1.38115,1.38129,1.38093,1.38129,427400001.0
2007-10-26 12:04:00,1.38125,1.3815,1.38114,1.38115,353300001.0
2007-10-26 12:05:00,1.38123,1.38151,1.38116,1.38121,349300001.0
2007-10-26 12:06:00,1.3809,1.38104,1.38055,1.38059,372800001.0
2007-10-26 12:07:00,1.38064,1.3807,1.38047,1.38066,377700000.0
2007-10-26 12:08:00,1.3807,1.38106,1.38065,1.38084,440500000.0
2007-10-26 12:09:00,1.38104,1.38139,1.381,1.38126,434300001.0
2007-10-26 12:10:00,1.38149,1.382,1.38128,1.38173,421300001.0
2007-10-26 12:11:00,1.38172,1.38172,1.38054,1.38054,232400000.0
2007-10-26 12:12:00,1.3804,1.38066,1.38024,1.38044,235200000.0
2007-10-26 12:13:00,1.38055,1.38079,1.3805,1.38059,471600001.0
2007-10-26 12:14:00,1.38068,1.38105,1.38051,1.38105,591000000.0
2007-10-26 12:15:00,1.38083,1.3815,1.38083,1.38135,354500001.0
2007-10-26 12:16:00,1.38122,1.38125,1.38088,1.38114,372600001.0
2007-10-26 12:17:00,1.38114,1.38114,1.38079,1.38086,169600000.0
2007-10-26 12:18:00,1.38082,1.38106,1.38059,1.38106,257400000.0
2007-10-26 12:19:00,1.38108,1.38108,1.38073,1.38075,423500000.0
2007-10-26 12:20:00,1.38083,1.38099,1.38074,1.3809,450300002.0
2007-10-26 12:21:00,1.38088,1.3811,1.38075,1.38086,388200002.0
2007-10-26 12:22:00,1.38092,1.38163,1.38092,1.38144,339800001.0
2007-10-26 12:23:00,1.38137,1.38167,1.38129,1.3815,406900000.0
2007-10-26 12:24:00,1.38131,1.38167,1.38121,1.38138,591800003.0
2007-10-26 12:25:00,1.38139,1.38167,1.38128,1.3814,342500000.0
2007-10-26 12:26:00,1.38119,1.38127,1.38079,1.38079,405100000.0
2007-10-26 12:27:00,1.38079,1.38103,1.38075,1.38076,519000000.0
2007-10-26 12:28:00,1.38057,1.38068,1.3801,1.38017,530400001.0
2007-10-26 12:29:00,1.38012,1.38045,1.37998,1.37999,684500001.0
2007-10-26 12:30:00,1.38,1.38019,1.37982,1.37993,556700001.0
2007-10-26 12:31:00,1.37993,1.38027,1.37986,1.38014,652400001.0
2007-10-26 12:32:00,1.38017,1.38109,1.38017,1.38071,674600001.0
2007-10-26 12:33:00,1.38069,1.381,1.38062,1.38095,800599999.0
2007-10-26 12:34:00,1.38084,1.38109,1.38069,1.38083,613400002.0
2007-10-26 12:35:00,1.38091,1.38113,1.38078,1.38105,563900000.0
2007-10-26 12:36:00,1.38102,1.38117,1.3809,1.38098,406200001.0
2007-10-26 12:37:00,1.38116,1.38139,1.38079,1.38119,508000000.0
2007-10-26 12:38:00,1.38113,1.38218,1.38113,1.38201,731900001.0
2007-10-26 12:39:00,1.38193,1.38201,1.38173,1.38184,460500001.0
2007-10-26 12:40:00,1.38173,1.38176,1.38135,1.38141,532800003.0
2007-10-26 12:41:00,1.38128,1.38153,1.38123,1.3813,267000002.0
2007-10-26 12:42:00,1.38144,1.3817,1.38143,1.38165,322300001.0
2007-10-26 12:43:00,1.38177,1.38209,1.38177,1.3819,509300002.0
2007-10-26 12:44:00,1.38187,1.38187,1.38152,1.38162,404400001.0
2007-10-26 12:45:00,1.38164,1.38188,1.3815,1.38183,514100003.0
2007-10-26 12:46:00,1.38186,1.38212,1.38185,1.382,406600000.0
2007-10-26 12:47:00,1.38189,1.382,1.38177,1.3819,428800002.0
2007-10-26 12:48:00,1.38191,1.38201,1.38156,1.38181,477300001.0
2007-10-26 12:49:00,1.38179,1.38196,1.3813,1.38152,501900000.0
2007-10-26 12:50:00,1.38165,1.38204,1.3815,1.38182,542800002.0
2007-10-26 12:51:00,1.38192,1.38208,1.38166,1.38169,378300000.0
2007-10-26 12:52:00,1.38162,1.38198,1.3816,1.38184,314500000.0
2007-10-26 12:53:00,1.3819,1.38205,1.38181,1.38199,285400000.0
2007-10-26 12:54:00,1.38192,1.38206,1.38175,1.38189,407500000.0
2007-10-26 12:55:00,1.38183,1.38198,1.38162,1.38163,488000000.0
2007-10-26 12:56:00,1.38165,1.38185,1.38151,1.38164,434200002.0
2007-10-26 12:57:00,1.38156,1.38189,1.38154,1.38177,540100002.0
2007-10-26 12:58:00,1.38177,1.38193,1.38169,1.38174,368900000.0
2007-10-26 12:59:00,1.38164,1.38177,1.38089,1.38096,683600003.0
2007-10-26 13:00:00,1.38084,1.38103,1.38049,1.38103,223900000.0
2007-10-26 13:01:00,1.38103,1.3812,1.38089,1.38097,371500000.0
2007-10-26 13:02:00,1.3809,1.38138,1.38085,1.38128,393800001.0
2007-10-26 13:03:00,1.38148,1.38179,1.38143,1.38172,459400003.0
2007-10-26 13:04:00,1.38177,1.38185,1.38159,1.38164,277600000.0
2007-10-26 13:05:00,1.38149,1.38149,1.38121,1.38121,143800001.0
2007-10-26 13:06:00,1.38114,1.38121,1.38075,1.38087,461300000.0
2007-10-26 13:07:00,1.38072,1.38086,1.38058,1.38058,357700000.0
2007-10-26 13:08:00,1.38068,1.38081,1.38063,1.38071,158200000.0
2007-10-26 13:09:00,1.38054,1.3807,1.38023,1.38023,317200001.0
2007-10-26 13:10:00,1.38022,1.38022,1.38002,1.38019,208000001.0
2007-10-26 13:11:00,1.38023,1.38055,1.3801,1.38013,397500001.0
2007-10-26 13:12:00,1.38012,1.38045,1.38011,1.38045,256200002.0
2007-10-26 13:13:00,1.38054,1.38058,1.38032,1.38055,291700000.0
2007-10-26 13:14:00,1.38057,1.38062,1.38038,1.38045,344900000.0
2007-10-26 13:15:00,1.38049,1.38055,1.38024,1.38048,442200001.0
2007-10-26 13:16:00,1.38053,1.38057,1.38039,1.38039,158200000.0
2007-10-26 13:17:00,1.38045,1.3805,1.38038,1.38046,105000000.0
2007-10-26 13:18:00,1.38045,1.38082,1.38045,1.38061,338000001.0
2007-10-26 13:19:00,1.38075,1.38123,1.38069,1.38103,332200002.0
2007-10-26 13:20:00,1.38096,1.38109,1.38078,1.38104,217200000.0
2007-10-26 13:21:00,1.38111,1.38114,1.38101,1.38109,153300000.0
2007-10-26 13:22:00,1.38167,1.38195,1.38156,1.38195,247700001.0
2007-10-26 13:23:00,1.38191,1.38203,1.38176,1.38186,272000001.0
2007-10-26 13:24:00,1.38198,1.38203,1.38136,1.38139,246400000.0
2007-10-26 13:25:00,1.38139,1.38156,1.38138,1.38139,146300001.0
2007-10-26 13:26:00,1.38132,1.38132,1.38039,1.38059,202300000.0
2007-10-26 13:27:00,1.38061,1.38092,1.38046,1.38061,363800000.0
2007-10-26 13:28:00,1.38058,1.3807,1.38045,1.38064,564100001.0
2007-10-26 13:29:00,1.38082,1.3813,1.38082,1.38109,644600002.0
2007-10-26 13:30:00,1.38105,1.38105,1.38059,1.38084,541800000.0
2007-10-26 13:31:00,1.38078,1.38096,1.38059,1.38076,576099999.0
2007-10-26 13:32:00,1.38065,1.3813,1.38065,1.3813,264900002.0
2007-10-26 13:33:00,1.38126,1.38146,1.38114,1.38126,388400002.0
2007-10-26 13:34:00,1.38122,1.38165,1.38122,1.3814,384400003.0
2007-10-26 13:35:00,1.38132,1.38141,1.38082,1.38116,426000001.0
2007-10-26 13:36:00,1.38117,1.38117,1.38075,1.38088,510800001.0
2007-10-26 13:37:00,1.3808,1.38111,1.38076,1.38111,505200000.0
2007-10-26 13:38:00,1.38116,1.38144,1.38106,1.38106,417200003.0
2007-10-26 13:39:00,1.38106,1.38127,1.38103,1.3811,229900000.0
2007-10-26 13:40:00,1.38105,1.38204,1.38105,1.38155,343800000.0
2007-10-26 13:41:00,1.38169,1.38203,1.38146,1.38174,267200000.0
2007-10-26 13:42:00,1.38186,1.38204,1.38186,1.382,163900001.0
2007-10-26 13:43:00,1.38202,1.38211,1.38197,1.38203,119500001.0
2007-10-26 13:44:00,1.38217,1.38227,1.38189,1.38205,286600000.0
2007-10-26 13:45:00,1.38223,1.38225,1.38185,1.38192,488700001.0
2007-10-26 13:46:00,1.38187,1.38205,1.3816,1.38186,502300000.0
2007-10-26 13:47:00,1.38199,1.38232,1.38176,1.38189,485700001.0
2007-10-26 13:48:00,1.38188,1.38233,1.38188,1.38219,226200000.0
2007-10-26 13:49:00,1.38239,1.38291,1.38222,1.38291,226600001.0
2007-10-26 13:50:00,1.3831,1.3831,1.38286,1.38305,302200001.0
2007-10-26 13:51:00,1.383,1.383,1.38253,1.38253,329200000.0
2007-10-26 13:52:00,1.3824,1.38274,1.38226,1.38274,453200000.0
2007-10-26 13:53:00,1.38282,1.38313,1.38282,1.38286,475400000.0
2007-10-26 13:54:00,1.38291,1.38324,1.38283,1.38294,374400000.0
2007-10-26 13:55:00,1.38294,1.38318,1.38279,1.38288,302500000.0
2007-10-26 13:56:00,1.38284,1.38302,1.3826,1.38298,441900000.0
2007-10-26 13:57:00,1.38311,1.38337,1.38281,1.38331,348900001.0
2007-10-26 13:58:00,1.38332,1.38354,1.38322,1.38341,218200000.0
2007-10-26 13:59:00,1.38335,1.38358,1.38332,1.3834,386200001.0
2007-10-26 14:00:00,1.38329,1.38361,1.38326,1.38358,288300000.0
2007-10-26 14:01:00,1.38355,1.38368,1.3834,1.38368,363300002.0
2007-10-26 14:02:00,1.38363,1.38392,1.38341,1.38341,350100000.0
2007-10-26 14:03:00,1.38329,1.38349,1.38323,1.38333,437100000.0
2007-10-26 14:04:00,1.38352,1.38356,1.38298,1.38305,413100000.0
2007-10-26 14:05:00,1.38308,1.38347,1.38308,1.38322,339000000.0
2007-10-26 14:06:00,1.38343,1.38346,1.38303,1.38338,350500000.0
2007-10-26 14:07:00,1.38323,1.38342,1.38303,1.38321,332600000.0
2007-10-26 14:08:00,1.38316,1.38339,1.38292,1.38298,365900000.0
2007-10-26 14:09:00,1.38303,1.3832,1.38288,1.38288,158400001.0
2007-10-26 14:10:00,1.38284,1.38317,1.38284,1.38297,299200001.0
2007-10-26 14:11:00,1.3829,1.38299,1.38277,1.38285,143600001.0
2007-10-26 14:12:00,1.38295,1.38305,1.38259,1.38287,230800001.0
2007-10-26 14:13:00,1.38301,1.38333,1.38297,1.38297,160200000.0
2007-10-26 14:14:00,1.38283,1.38319,1.38232,1.3827,190700000.0
2007-10-26 14:15:00,1.38267,1.38305,1.38223,1.38305,395000000.0
2007-10-26 14:16:00,1.38309,1.38331,1.38289,1.38296,162200001.0
2007-10-26 14:17:00,1.38298,1.38313,1.38253,1.38266,605800000.0
2007-10-26 14:18:00,1.38259,1.38285,1.38234,1.38251,358300000.0
2007-10-26 14:19:00,1.38226,1.38264,1.38225,1.38248,408900000.0
2007-10-26 14:20:00,1.38248,1.38252,1.38195,1.38213,266900000.0
2007-10-26 14:21:00,1.38212,1.38268,1.38212,1.38251,424900000.0
2007-10-26 14:22:00,1.38267,1.38287,1.38245,1.38246,658700000.0
2007-10-26 14:23:00,1.38254,1.38291,1.38239,1.38291,180800001.0
2007-10-26 14:24:00,1.38286,1.38294,1.38245,1.38257,484300001.0
2007-10-26 14:25:00,1.38261,1.38293,1.38254,1.38277,535600000.0
2007-10-26 14:26:00,1.38276,1.38286,1.38259,1.38265,601700001.0
2007-10-26 14:27:00,1.38279,1.38299,1.38263,1.38285,442600000.0
2007-10-26 14:28:00,1.38277,1.38327,1.38271,1.38306,36000000.0
2007-10-26 14:29:00,1.38288,1.38312,1.38278,1.38305,38200000.0
2007-10-26 14:30:00,1.38329,1.38353,1.38291,1.38349,48000000.0
2007-10-26 14:31:00,1.38322,1.38332,1.38297,1.38297,41000000.0
2007-10-26 14:32:00,1.38306,1.38325,1.38306,1.38308,45000001.0
2007-10-26 14:33:00,1.38266,1.38266,1.38206,1.38208,43400000.0
2007-10-26 14:34:00,1.38222,1.38314,1.38222,1.38314,28400000.0
2007-10-26 14:35:00,1.38351,1.38351,1.38325,1.38332,32300000.0
2007-10-26 14:36:00,1.38346,1.38346,1.38277,1.38277,40000000.0
2007-10-26 14:37:00,1.38331,1.38349,1.38324,1.38349,39800000.0
2007-10-26 14:38:00,1.38348,1.38351,1.38325,1.3835,29400000.0
2007-10-26 14:39:00,1.38331,1.38355,1.38294,1.38337,30800000.0
2007-10-26 14:40:00,1.38335,1.38343,1.38315,1.38327,33000000.0
2007-10-26 14:41:00,1.38317,1.38322,1.38294,1.38322,27800000.0
2007-10-26 14:42:00,1.38315,1.38367,1.383,1.383,48800000.0
2007-10-26 14:43:00,1.38341,1.38367,1.38338,1.38338,45500000.0
2007-10-26 14:44:00,1.38341,1.38341,1.38306,1.38317,49000000.0
2007-10-26 14:45:00,1.38313,1.38343,1.38296,1.38305,47600000.0
2007-10-26 14:46:00,1.38324,1.38324,1.38304,1.38304,35200000.0
2007-10-26 14:47:00,1.38304,1.38329,1.38301,1.38316,44700000.0
2007-10-26 14:48:00,1.38314,1.38338,1.38299,1.38338,42700000.0
2007-10-26 14:49:00,1.38333,1.38367,1.38328,1.38344,44200000.0
2007-10-26 14:50:00,1.38331,1.38385,1.38331,1.38385,45000000.0
2007-10-26 14:51:00,1.38397,1.38397,1.38363,1.38363,38100000.0
2007-10-26 14:52:00,1.38378,1.38417,1.38378,1.38417,35400000.0
2007-10-26 14:53:00,1.38403,1.38448,1.38363,1.3841,26500000.0
2007-10-26 14:54:00,1.38426,1.38439,1.38395,1.38402,27600000.0
2007-10-26 14:55:00,1.38436,1.38452,1.38418,1.38418,49300000.0
2007-10-26 14:56:00,1.38442,1.38446,1.38414,1.38434,39200000.0
2007-10-26 14:57:00,1.38448,1.38464,1.38435,1.38448,44400001.0
2007-10-26 14:58:00,1.38426,1.38459,1.3842,1.3842,36800000.0
2007-10-26 14:59:00,1.38422,1.38456,1.38419,1.38433,45100000.0
2007-10-26 15:00:00,1.38452,1.38474,1.38418,1.38418,53400000.0
2007-10-26 15:01:00,1.38465,1.38465,1.3843,1.3844,36100000.0
2007-10-26 15:02:00,1.38455,1.38495,1.38436,1.38495,32800000.0
2007-10-26 15:03:00,1.38489,1.38501,1.38447,1.38475,66600000.0
2007-10-26 15:04:00,1.38457,1.38457,1.38421,1.38425,38600000.0
2007-10-26 15:05:00,1.38416,1.38428,1.38404,1.38428,31800000.0
2007-10-26 15:06:00,1.38416,1.38444,1.38376,1.3842,46800000.0
2007-10-26 15:07:00,1.38429,1.38435,1.38396,1.38417,30400000.0
2007-10-26 15:08:00,1.38404,1.38429,1.38387,1.38427,28800000.0
2007-10-26 15:09:00,1.38436,1.38451,1.38414,1.38451,44000000.0
2007-10-26 15:10:00,1.38454,1.38454,1.38413,1.38415,84200000.0
2007-10-26 15:11:00,1.38437,1.3844,1.38401,1.38405,23000000.0
2007-10-26 15:12:00,1.38403,1.38408,1.38367,1.38385,23200000.0
2007-10-26 15:13:00,1.38395,1.38403,1.38382,1.38399,32000000.0
2007-10-26 15:14:00,1.38387,1.38399,1.38375,1.38375,39800000.0
2007-10-26 15:15:00,1.38361,1.38391,1.38338,1.38388,57100000.0
2007-10-26 15:16:00,1.38371,1.38394,1.38359,1.38394,26400000.0
2007-10-26 15:17:00,1.38394,1.38394,1.38371,1.38383,41000000.0
2007-10-26 15:18:00,1.38376,1.38379,1.38325,1.38367,42600000.0
2007-10-26 15:19:00,1.3838,1.38395,1.38366,1.38366,22200000.0
2007-10-26 15:20:00,1.3836,1.38408,1.3836,1.38399,25600000.0
2007-10-26 15:21:00,1.38388,1.38396,1.38378,1.38396,41400000.0
2007-10-26 15:22:00,1.38373,1.38412,1.38373,1.38406,44000000.0
2007-10-26 15:23:00,1.38424,1.38457,1.38413,1.38457,32800000.0
2007-10-26 15:24:00,1.38456,1.38456,1.38422,1.38431,33000000.0
2007-10-26 15:25:00,1.38447,1.38466,1.38447,1.3845,37800000.0
2007-10-26 15:26:00,1.38479,1.38488,1.38456,1.38473,41600001.0
2007-10-26 15:27:00,1.38484,1.38519,1.38484,1.38506,35400000.0
2007-10-26 15:28:00,1.38498,1.38523,1.38478,1.38478,28800000.0
2007-10-26 15:29:00,1.38477,1.38492,1.38453,1.38473,32600000.0
2007-10-26 15:30:00,1.38488,1.38523,1.38466,1.38523,41400000.0
2007-10-26 15:31:00,1.38495,1.38524,1.3848,1.38515,25400000.0
2007-10-26 15:32:00,1.38538,1.38543,1.38525,1.38543,38600000.0
2007-10-26 15:33:00,1.38527,1.38527,1.38458,1.38496,26200000.0
2007-10-26 15:34:00,1.38479,1.38505,1.38476,1.38476,25900000.0
2007-10-26 15:35:00,1.38486,1.38508,1.38457,1.38461,45200000.0
2007-10-26 15:36:00,1.38509,1.38523,1.38477,1.38477,46600000.0
2007-10-26 15:37:00,1.38464,1.38464,1.38427,1.38458,52100000.0
2007-10-26 15:38:00,1.38441,1.38451,1.38407,1.38451,49600000.0
2007-10-26 15:39:00,1.38461,1.38461,1.3841,1.38414,38600000.0
2007-10-26 15:40:00,1.38441,1.38453,1.38401,1.38401,44800000.0
2007-10-26 15:41:00,1.3841,1.3841,1.38367,1.38405,57000000.0
2007-10-26 15:42:00,1.3841,1.38435,1.38401,1.38422,35700000.0
2007-10-26 15:43:00,1.38419,1.38461,1.384,1.38449,43300000.0
2007-10-26 15:44:00,1.38484,1.38484,1.38435,1.38447,34800000.0
2007-10-26 15:45:00,1.38434,1.3846,1.38424,1.38452,34000000.0
2007-10-26 15:46:00,1.38473,1.38491,1.38448,1.38448,17200000.0
2007-10-26 15:47:00,1.38443,1.38473,1.38426,1.38473,54400000.0
2007-10-26 15:48:00,1.3848,1.3848,1.38443,1.38453,32800000.0
2007-10-26 15:49:00,1.3847,1.38484,1.38455,1.38484,43800000.0
2007-10-26 15:50:00,1.38475,1.38513,1.38475,1.38509,19600000.0
2007-10-26 15:51:00,1.38517,1.38531,1.38502,1.38529,28200000.0
2007-10-26 15:52:00,1.38523,1.38523,1.385,1.38508,43800000.0
2007-10-26 15:53:00,1.38501,1.38511,1.38478,1.38485,51200000.0
2007-10-26 15:54:00,1.38491,1.38509,1.3848,1.38493,31100000.0
2007-10-26 15:55:00,1.38502,1.38502,1.38445,1.38471,33200000.0
2007-10-26 15:56:00,1.38433,1.38489,1.38433,1.38488,26600000.0
2007-10-26 15:57:00,1.38471,1.38483,1.3847,1.38482,28600000.0
2007-10-26 15:58:00,1.38454,1.38454,1.38419,1.38419,28200000.0
2007-10-26 15:59:00,1.38395,1.38404,1.38371,1.38371,36300000.0
2007-10-26 16:00:00,1.38355,1.38417,1.3834,1.38409,38200000.0
2007-10-26 16:01:00,1.38412,1.38494,1.38412,1.38467,82900000.0
2007-10-26 16:02:00,1.38451,1.38457,1.38421,1.38444,35000001.0
2007-10-26 16:03:00,1.38422,1.3843,1.38375,1.38384,37000000.0
2007-10-26 16:04:00,1.38378,1.38422,1.38368,1.38408,42200000.0
2007-10-26 16:05:00,1.38413,1.38421,1.38367,1.38387,38000000.0
2007-10-26 16:06:00,1.3837,1.38385,1.3836,1.3836,39800000.0
2007-10-26 16:07:00,1.38364,1.38391,1.38364,1.38391,48500000.0
2007-10-26 16:08:00,1.38402,1.38402,1.38365,1.38384,44600000.0
2007-10-26 16:09:00,1.384,1.384,1.38365,1.38377,48400000.0
2007-10-26 16:10:00,1.3838,1.38395,1.3837,1.38395,19800000.0
2007-10-26 16:11:00,1.38353,1.38353,1.38308,1.38325,41200000.0
2007-10-26 16:12:00,1.3832,1.3833,1.38301,1.3833,37000000.0
2007-10-26 16:13:00,1.38332,1.38344,1.38323,1.38344,23600000.0
2007-10-26 16:14:00,1.38347,1.38373,1.38323,1.38373,34000000.0
2007-10-26 16:15:00,1.38343,1.38365,1.38343,1.38365,22200000.0
2007-10-26 16:16:00,1.38343,1.38368,1.38338,1.3835,34200000.0
2007-10-26 16:17:00,1.38325,1.38325,1.38288,1.38306,23400000.0
2007-10-26 16:18:00,1.38321,1.38322,1.38287,1.38287,29200000.0
2007-10-26 16:19:00,1.38299,1.3833,1.38279,1.38317,39900000.0
2007-10-26 16:20:00,1.38305,1.38315,1.38291,1.383,44900000.0
2007-10-26 16:21:00,1.38309,1.38345,1.38309,1.3834,25400000.0
2007-10-26 16:22:00,1.3834,1.3837,1.3834,1.38366,40200001.0
2007-10-26 16:23:00,1.38378,1.38414,1.38378,1.38406,25800000.0
2007-10-26 16:24:00,1.38398,1.38398,1.38376,1.38376,23200000.0
2007-10-26 16:25:00,1.38377,1.38377,1.38302,1.38313,29200000.0
2007-10-26 16:26:00,1.38381,1.38392,1.38347,1.38381,63600000.0
2007-10-26 16:27:00,1.38388,1.3843,1.38388,1.38395,41200000.0
2007-10-26 16:28:00,1.38419,1.38428,1.384,1.38412,34000000.0
2007-10-26 16:29:00,1.38444,1.38444,1.38383,1.38403,37900000.0
2007-10-26 16:30:00,1.38387,1.38416,1.38371,1.38375,91900000.0
2007-10-26 16:31:00,1.38363,1.38372,1.38353,1.38353,40200000.0
2007-10-26 16:32:00,1.38379,1.38379,1.38318,1.38344,72400001.0
2007-10-26 16:33:00,1.38352,1.38391,1.38341,1.38391,57100000.0
2007-10-26 16:34:00,1.3839,1.38402,1.38353,1.38384,45900000.0
2007-10-26 16:35:00,1.38378,1.38378,1.38356,1.38378,36200000.0
2007-10-26 16:36:00,1.38362,1.38397,1.38356,1.38397,29400000.0
2007-10-26 16:37:00,1.384,1.384,1.38349,1.38369,41800000.0
2007-10-26 16:38:00,1.38384,1.38404,1.38361,1.38388,42000000.0
2007-10-26 16:39:00,1.38387,1.38398,1.38379,1.38379,35400000.0
2007-10-26 16:40:00,1.38378,1.38386,1.38376,1.38376,48000001.0
2007-10-26 16:41:00,1.38397,1.38407,1.3836,1.3839,25800000.0
2007-10-26 16:42:00,1.38395,1.38436,1.38395,1.38402,40800000.0
2007-10-26 16:43:00,1.38396,1.38423,1.38393,1.38405,45200000.0
2007-10-26 16:44:00,1.38407,1.38412,1.38377,1.38398,53800000.0
2007-10-26 16:45:00,1.384,1.384,1.38369,1.38391,40500000.0
2007-10-26 16:46:00,1.38392,1.38412,1.38383,1.38395,40600000.0
2007-10-26 16:47:00,1.38391,1.38391,1.38332,1.38341,42800000.0
2007-10-26 16:48:00,1.3836,1.3836,1.38314,1.38335,39400000.0
2007-10-26 16:49:00,1.38332,1.38353,1.383,1.38344,44400000.0
2007-10-26 16:50:00,1.38349,1.38355,1.38303,1.38303,84500000.0
2007-10-26 16:51:00,1.38311,1.38342,1.38311,1.38342,72999999.0
2007-10-26 16:52:00,1.38342,1.3837,1.3833,1.38354,37200000.0
2007-10-26 16:53:00,1.38353,1.38385,1.3833,1.38378,32000000.0
2007-10-26 16:54:00,1.38384,1.38402,1.38344,1.38392,40700000.0
2007-10-26 16:55:00,1.38413,1.38414,1.38378,1.38389,43400000.0
2007-10-26 16:56:00,1.38378,1.38385,1.38351,1.38351,36300000.0
2007-10-26 16:57:00,1.38358,1.38405,1.38358,1.38403,30000000.0
2007-10-26 16:58:00,1.38383,1.384,1.3837,1.38374,18600000.0
2007-10-26 16:59:00,1.38414,1.38429,1.38382,1.38383,36200000.0
2007-10-26 17:00:00,1.38375,1.38393,1.38354,1.38393,62400000.0
2007-10-26 17:01:00,1.38388,1.38414,1.38379,1.38379,39200000.0
2007-10-26 17:02:00,1.38381,1.3839,1.38367,1.38387,23600000.0
2007-10-26 17:03:00,1.38374,1.38383,1.38361,1.38367,45800000.0
2007-10-26 17:04:00,1.38353,1.38358,1.38319,1.38337,34300000.0
2007-10-26 17:05:00,1.38345,1.38345,1.38285,1.38331,31800000.0
2007-10-26 17:06:00,1.38313,1.38313,1.38264,1.38294,22100000.0
2007-10-26 17:07:00,1.3829,1.38295,1.38257,1.38257,50800000.0
2007-10-26 17:08:00,1.38245,1.38276,1.38245,1.3827,32600000.0
2007-10-26 17:09:00,1.38261,1.38293,1.38261,1.38272,35200000.0
2007-10-26 17:10:00,1.3825,1.38266,1.38232,1.38238,35400000.0
2007-10-26 17:11:00,1.38243,1.38255,1.38239,1.38249,15200000.0
2007-10-26 17:12:00,1.38244,1.38257,1.38244,1.38253,29900000.0
2007-10-26 17:13:00,1.38237,1.38248,1.38227,1.38248,30600000.0
2007-10-26 17:14:00,1.38218,1.3825,1.38218,1.38239,38400000.0
2007-10-26 17:15:00,1.3828,1.3828,1.3825,1.38254,39600000.0
2007-10-26 17:16:00,1.38235,1.38255,1.38235,1.38237,55300000.0
2007-10-26 17:17:00,1.38236,1.38256,1.38213,1.38255,32800000.0
2007-10-26 17:18:00,1.38286,1.38292,1.38262,1.38292,47200000.0
2007-10-26 17:19:00,1.38287,1.38314,1.38284,1.38302,25400000.0
2007-10-26 17:20:00,1.38292,1.38323,1.38279,1.38323,41400000.0
2007-10-26 17:21:00,1.38314,1.38328,1.38268,1.38314,94900000.0
2007-10-26 17:22:00,1.38322,1.38388,1.38322,1.38377,37800000.0
2007-10-26 17:23:00,1.38361,1.38395,1.38361,1.38369,40000000.0
2007-10-26 17:24:00,1.38356,1.38386,1.38346,1.38372,18200000.0
2007-10-26 17:25:00,1.38349,1.38371,1.38348,1.38369,54600000.0
2007-10-26 17:26:00,1.38377,1.38388,1.38365,1.38377,37800000.0
2007-10-26 17:27:00,1.38381,1.38385,1.38345,1.38345,20800000.0
2007-10-26 17:28:00,1.38376,1.38388,1.3837,1.3837,22400000.0
2007-10-26 17:29:00,1.38356,1.38359,1.38306,1.38341,48800001.0
2007-10-26 17:30:00,1.38336,1.38349,1.38293,1.38343,45500000.0
2007-10-26 17:31:00,1.38348,1.38355,1.38339,1.38339,27800000.0
2007-10-26 17:32:00,1.38327,1.38367,1.38327,1.38359,29100000.0
2007-10-26 17:33:00,1.38366,1.38367,1.38347,1.38357,34200000.0
2007-10-26 17:34:00,1.38355,1.38374,1.38346,1.3836,27800000.0
2007-10-26 17:35:00,1.38337,1.38345,1.38312,1.38322,36200000.0
2007-10-26 17:36:00,1.38313,1.38316,1.38291,1.38313,36800000.0
2007-10-26 17:37:00,1.38327,1.38366,1.38274,1.38366,33000000.0
2007-10-26 17:38:00,1.38369,1.38395,1.38336,1.38336,59400000.0
2007-10-26 17:39:00,1.38358,1.38373,1.38358,1.38373,23600000.0
2007-10-26 17:40:00,1.38373,1.3839,1.38358,1.38385,28400000.0
2007-10-26 17:41:00,1.38387,1.38395,1.38361,1.38361,77200001.0
2007-10-26 17:42:00,1.38369,1.38388,1.38344,1.38369,35200000.0
2007-10-26 17:43:00,1.38367,1.38367,1.38324,1.38345,39000000.0
2007-10-26 17:44:00,1.38341,1.38365,1.38341,1.3835,130800000.0
2007-10-26 17:45:00,1.38359,1.38359,1.38335,1.38349,64900000.0
2007-10-26 17:46:00,1.38347,1.38353,1.38329,1.38353,43400000.0
2007-10-26 17:47:00,1.38357,1.38382,1.38342,1.38365,34000000.0
2007-10-26 17:48:00,1.38376,1.38412,1.3836,1.38382,37600000.0
2007-10-26 17:49:00,1.38395,1.38395,1.38341,1.38383,27600000.0
2007-10-26 17:50:00,1.38395,1.38404,1.38384,1.38404,24800000.0
2007-10-26 17:51:00,1.38388,1.38393,1.38341,1.38361,28000000.0
2007-10-26 17:52:00,1.38367,1.38371,1.38349,1.38364,37400000.0
2007-10-26 17:53:00,1.3835,1.38374,1.38345,1.38373,44400001.0
2007-10-26 17:54:00,1.38369,1.38384,1.38319,1.38358,35400000.0
2007-10-26 17:55:00,1.38347,1.38371,1.38294,1.38371,29600000.0
2007-10-26 17:56:00,1.38355,1.38379,1.38355,1.38364,24400000.0
2007-10-26 17:57:00,1.38357,1.38376,1.38327,1.38367,56200001.0
2007-10-26 17:58:00,1.38375,1.38392,1.38358,1.38392,54300000.0
2007-10-26 17:59:00,1.3837,1.38383,1.38331,1.38365,30800000.0
2007-10-26 18:00:00,1.38386,1.38386,1.38353,1.38358,51400001.0
2007-10-26 18:01:00,1.38371,1.38392,1.38344,1.38377,44100000.0
2007-10-26 18:02:00,1.38398,1.3842,1.38398,1.3842,55400001.0
2007-10-26 18:03:00,1.384,1.38426,1.38389,1.38389,29300000.0
2007-10-26 18:04:00,1.38419,1.38445,1.38419,1.3842,48200000.0
2007-10-26 18:05:00,1.38434,1.38437,1.38417,1.38429,39700000.0
2007-10-26 18:06:00,1.3843,1.3847,1.3841,1.38446,47200000.0
2007-10-26 18:07:00,1.38469,1.38482,1.38456,1.38482,39000000.0
2007-10-26 18:08:00,1.38519,1.38519,1.3848,1.38484,46000000.0
2007-10-26 18:09:00,1.38479,1.38515,1.38479,1.38493,30200000.0
2007-10-26 18:10:00,1.38492,1.38496,1.38467,1.38479,22500000.0
2007-10-26 18:11:00,1.38487,1.385,1.38474,1.38489,72200002.0
2007-10-26 18:12:00,1.38496,1.38502,1.38484,1.38484,34300000.0
2007-10-26 18:13:00,1.38484,1.38496,1.38455,1.38472,41000000.0
2007-10-26 18:14:00,1.38416,1.38491,1.38416,1.38483,31300000.0
2007-10-26 18:15:00,1.38477,1.38497,1.38464,1.38497,38000000.0
2007-10-26 18:16:00,1.38508,1.38515,1.38497,1.38497,28200000.0
2007-10-26 18:17:00,1.38517,1.38537,1.38504,1.38505,37600000.0
2007-10-26 18:18:00,1.3851,1.38516,1.38487,1.38512,39700000.0
2007-10-26 18:19:00,1.3851,1.38531,1.38506,1.38529,30800000.0
2007-10-26 18:20:00,1.38532,1.38543,1.38518,1.38519,57000000.0
2007-10-26 18:21:00,1.38538,1.38546,1.38519,1.38526,55800000.0
2007-10-26 18:22:00,1.38537,1.38559,1.38537,1.38549,24600000.0
2007-10-26 18:23:00,1.38541,1.38555,1.38535,1.38543,25200000.0
2007-10-26 18:24:00,1.38533,1.38533,1.38502,1.38525,50400000.0
2007-10-26 18:25:00,1.38531,1.38531,1.3847,1.38486,38400000.0
2007-10-26 18:26:00,1.38474,1.3849,1.38474,1.38482,51900000.0
2007-10-26 18:27:00,1.38475,1.3849,1.38444,1.38478,40200000.0
2007-10-26 18:28:00,1.38449,1.38463,1.38441,1.38445,56200001.0
2007-10-26 18:29:00,1.38423,1.38423,1.38362,1.38391,39600001.0
2007-10-26 18:30:00,1.3839,1.38395,1.38375,1.38388,28000000.0
2007-10-26 18:31:00,1.38388,1.38402,1.38379,1.38402,25800000.0
2007-10-26 18:32:00,1.38401,1.38401,1.38371,1.38394,25600000.0
2007-10-26 18:33:00,1.38414,1.38485,1.38393,1.38485,49400000.0
2007-10-26 18:34:00,1.38502,1.38513,1.38488,1.38505,26600000.0
2007-10-26 18:35:00,1.38512,1.38512,1.38445,1.38445,38600000.0
2007-10-26 18:36:00,1.38413,1.3843,1.38411,1.38424,52200000.0
2007-10-26 18:37:00,1.38443,1.38443,1.38431,1.38436,42100001.0
2007-10-26 18:38:00,1.38439,1.38464,1.38432,1.38446,45500000.0
2007-10-26 18:39:00,1.38435,1.38487,1.38435,1.38476,26700000.0
2007-10-26 18:40:00,1.38484,1.38501,1.3845,1.38468,44900000.0
2007-10-26 18:41:00,1.38489,1.38519,1.38489,1.38519,22200000.0
2007-10-26 18:42:00,1.38508,1.38518,1.38488,1.38516,53600000.0
2007-10-26 18:43:00,1.38505,1.38523,1.38489,1.38498,29200000.0
2007-10-26 18:44:00,1.38505,1.38505,1.38478,1.38478,36300000.0
2007-10-26 18:45:00,1.38501,1.38502,1.3848,1.38481,20000000.0
2007-10-26 18:46:00,1.38498,1.38501,1.3849,1.3849,29400000.0
2007-10-26 18:47:00,1.38502,1.3851,1.38488,1.38508,33000000.0
2007-10-26 18:48:00,1.38487,1.38512,1.3847,1.38492,40400000.0
2007-10-26 18:49:00,1.38494,1.38499,1.38485,1.38499,41900000.0
2007-10-26 18:50:00,1.38509,1.38515,1.38486,1.38504,54100000.0
2007-10-26 18:51:00,1.38494,1.38503,1.38474,1.38474,67700000.0
2007-10-26 18:52:00,1.3846,1.3849,1.3846,1.38467,57100000.0
2007-10-26 18:53:00,1.38473,1.38491,1.3847,1.38476,37600000.0
2007-10-26 18:54:00,1.38492,1.38497,1.38469,1.38486,28200000.0
2007-10-26 18:55:00,1.3848,1.38492,1.38468,1.38482,33700000.0
2007-10-26 18:56:00,1.38455,1.38509,1.38455,1.38464,31400000.0
2007-10-26 18:57:00,1.38508,1.38526,1.38508,1.38523,30200000.0
2007-10-26 18:58:00,1.38533,1.38546,1.38523,1.38523,38700000.0
2007-10-26 18:59:00,1.38539,1.38548,1.38506,1.38534,28200000.0
2007-10-26 19:00:00,1.38522,1.38538,1.38497,1.38501,31200000.0
2007-10-26 19:01:00,1.3852,1.38544,1.38503,1.38544,53000000.0
2007-10-26 19:02:00,1.38518,1.38518,1.38486,1.38507,78700000.0
2007-10-26 19:03:00,1.38472,1.38499,1.38459,1.3848,49200000.0
2007-10-26 19:04:00,1.38467,1.38471,1.38435,1.38454,33800000.0
2007-10-26 19:05:00,1.38454,1.38462,1.3844,1.38443,46800000.0
2007-10-26 19:06:00,1.38443,1.38444,1.38425,1.38444,39100000.0
2007-10-26 19:07:00,1.38441,1.3846,1.38432,1.38453,50000000.0
2007-10-26 19:08:00,1.38421,1.38448,1.3842,1.38426,44000000.0
2007-10-26 19:09:00,1.38421,1.38421,1.38397,1.38407,40700000.0
2007-10-26 19:10:00,1.38435,1.38462,1.38403,1.38403,39400000.0
2007-10-26 19:11:00,1.38422,1.38422,1.3838,1.38388,30200000.0
2007-10-26 19:12:00,1.38359,1.38402,1.38359,1.38402,25800000.0
2007-10-26 19:13:00,1.38405,1.38405,1.38371,1.38396,43200000.0
2007-10-26 19:14:00,1.38361,1.38391,1.38361,1.38361,31600000.0
2007-10-26 19:15:00,1.38385,1.38385,1.38348,1.38374,32600000.0
2007-10-26 19:16:00,1.3835,1.38371,1.38347,1.38353,30600000.0
2007-10-26 19:17:00,1.38351,1.38356,1.38332,1.38354,52400000.0
2007-10-26 19:18:00,1.38346,1.38351,1.38333,1.3835,36000001.0
2007-10-26 19:19:00,1.38366,1.38366,1.38306,1.38344,44400000.0
2007-10-26 19:20:00,1.38348,1.38364,1.38331,1.38354,35400000.0
2007-10-26 19:21:00,1.38335,1.38368,1.38335,1.3834,23600000.0
2007-10-26 19:22:00,1.38341,1.38348,1.38323,1.38332,30400000.0
2007-10-26 19:23:00,1.3833,1.38369,1.38319,1.38369,37600000.0
2007-10-26 19:24:00,1.38377,1.38382,1.38354,1.38376,46200000.0
2007-10-26 19:25:00,1.38395,1.38404,1.3837,1.38404,23200000.0
2007-10-26 19:26:00,1.38396,1.38416,1.3835,1.38356,32000000.0
2007-10-26 19:27:00,1.3835,1.384,1.38343,1.38385,32800000.0
2007-10-26 19:28:00,1.38404,1.38404,1.3836,1.38381,34200000.0
2007-10-26 19:29:00,1.38382,1.38431,1.38382,1.38431,20000000.0
2007-10-26 19:30:00,1.3845,1.3845,1.38434,1.38435,42400001.0
2007-10-26 19:31:00,1.38437,1.38437,1.38421,1.38428,43300000.0
2007-10-26 19:32:00,1.38418,1.38436,1.38408,1.38426,56700000.0
2007-10-26 19:33:00,1.38413,1.38414,1.38388,1.38399,57200000.0
2007-10-26 19:34:00,1.38389,1.38414,1.38389,1.38399,37600000.0
2007-10-26 19:35:00,1.38399,1.38415,1.38373,1.38412,43800000.0
2007-10-26 19:36:00,1.38382,1.38399,1.3837,1.38393,25600000.0
2007-10-26 19:37:00,1.38373,1.38374,1.38335,1.38335,39700000.0
2007-10-26 19:38:00,1.3834,1.38377,1.3834,1.38354,32400000.0
2007-10-26 19:39:00,1.38377,1.3839,1.38355,1.3839,45800000.0
2007-10-26 19:40:00,1.38388,1.38395,1.38373,1.38392,42600000.0
2007-10-26 19:41:00,1.38408,1.38415,1.38391,1.38412,46600000.0
2007-10-26 19:42:00,1.38396,1.384,1.3836,1.38375,42000001.0
2007-10-26 19:43:00,1.3836,1.38368,1.38325,1.38364,33600000.0
2007-10-26 19:44:00,1.38355,1.38359,1.38328,1.38359,40600000.0
2007-10-26 19:45:00,1.38329,1.38329,1.38306,1.3831,47200000.0
2007-10-26 19:46:00,1.38314,1.38333,1.38294,1.38294,44800000.0
2007-10-26 19:47:00,1.38324,1.38345,1.38313,1.38345,36400000.0
2007-10-26 19:48:00,1.38364,1.38364,1.38345,1.38345,42700000.0
2007-10-26 19:49:00,1.38349,1.38357,1.38332,1.38357,38500000.0
2007-10-26 19:50:00,1.38366,1.38366,1.38343,1.38366,40400000.0
2007-10-26 19:51:00,1.38338,1.38338,1.38319,1.38325,40000000.0
2007-10-26 19:52:00,1.38338,1.38339,1.38314,1.38325,74300000.0
2007-10-26 19:53:00,1.3832,1.38356,1.3832,1.38356,41000000.0
2007-10-26 19:54:00,1.38348,1.38366,1.3834,1.38357,31400000.0
2007-10-26 19:55:00,1.38348,1.38363,1.38322,1.38322,28200000.0
2007-10-26 19:56:00,1.38317,1.38354,1.38317,1.38342,37700000.0
2007-10-26 19:57:00,1.38355,1.38365,1.38335,1.38351,33000000.0
2007-10-26 19:58:00,1.38343,1.38384,1.38343,1.38372,22400000.0
2007-10-26 19:59:00,1.38381,1.38381,1.38355,1.38355,33000000.0
2007-10-26 20:00:00,1.38359,1.3838,1.38343,1.38343,35900000.0
2007-10-26 20:01:00,1.38376,1.38388,1.38362,1.38362,42400000.0
2007-10-26 20:02:00,1.38371,1.38404,1.38371,1.38389,29700000.0
2007-10-26 20:03:00,1.38401,1.38401,1.38372,1.3838,27200000.0
2007-10-26 20:04:00,1.38386,1.38395,1.38351,1.38395,63600001.0
2007-10-26 20:05:00,1.38379,1.38403,1.38361,1.38373,43500000.0
2007-10-26 20:06:00,1.38389,1.38407,1.38364,1.38365,37800000.0
2007-10-26 20:07:00,1.38364,1.38378,1.38352,1.38366,23400000.0
2007-10-26 20:08:00,1.38377,1.38377,1.38338,1.38355,18800000.0
2007-10-26 20:09:00,1.38355,1.38355,1.38332,1.38335,30800000.0
2007-10-26 20:10:00,1.38306,1.38369,1.38306,1.38337,43100000.0
2007-10-26 20:11:00,1.38327,1.38327,1.38298,1.38307,16800000.0
2007-10-26 20:12:00,1.38333,1.38344,1.38284,1.38332,45200000.0
2007-10-26 20:13:00,1.38336,1.38341,1.38318,1.38321,47600000.0
2007-10-26 20:14:00,1.38314,1.38339,1.38262,1.38334,38000000.0
2007-10-26 20:15:00,1.38366,1.38386,1.38348,1.38386,45400001.0
2007-10-26 20:16:00,1.38401,1.38401,1.3835,1.38376,29000000.0
2007-10-26 20:17:00,1.38387,1.38387,1.38345,1.38356,67300000.0
2007-10-26 20:18:00,1.38365,1.38375,1.38308,1.38308,26800000.0
2007-10-26 20:19:00,1.38316,1.38347,1.38312,1.38338,41200000.0
2007-10-26 20:20:00,1.38346,1.38366,1.38337,1.38337,35400000.0
2007-10-26 20:21:00,1.38347,1.38355,1.38343,1.38347,90900001.0
2007-10-26 20:22:00,1.38345,1.3835,1.38316,1.38334,35000000.0
2007-10-26 20:23:00,1.38337,1.3835,1.38313,1.3835,46400001.0
2007-10-26 20:24:00,1.38362,1.38366,1.38345,1.38345,29800000.0
2007-10-26 20:25:00,1.38375,1.38375,1.38328,1.38328,49600000.0
2007-10-26 20:26:00,1.38319,1.38367,1.38319,1.38365,33600000.0
2007-10-26 20:27:00,1.38377,1.38377,1.3833,1.38348,44200000.0
2007-10-26 20:28:00,1.38382,1.38382,1.38342,1.38343,23400000.0
2007-10-26 20:29:00,1.38354,1.38361,1.38297,1.38355,44000000.0
2007-10-26 20:30:00,1.38364,1.38365,1.38327,1.38339,28200000.0
2007-10-26 20:31:00,1.38335,1.38358,1.38314,1.38342,44000000.0
2007-10-26 20:32:00,1.38343,1.38365,1.38318,1.38355,36600000.0
2007-10-26 20:33:00,1.38357,1.38358,1.38341,1.38341,47500000.0
2007-10-26 20:34:00,1.38343,1.38349,1.38318,1.38345,40000000.0
2007-10-26 20:35:00,1.38344,1.38354,1.38334,1.38334,37800000.0
2007-10-26 20:36:00,1.38342,1.3836,1.38331,1.38335,49400000.0
2007-10-26 20:37:00,1.38343,1.38361,1.38332,1.38349,63400000.0
2007-10-26 20:38:00,1.38371,1.38371,1.38328,1.3834,32800000.0
2007-10-26 20:39:00,1.38332,1.3834,1.3831,1.38316,70500000.0
2007-10-26 20:40:00,1.3832,1.38351,1.3832,1.38348,52500000.0
2007-10-26 20:41:00,1.38367,1.38384,1.38355,1.38367,87500000.0
2007-10-26 20:42:00,1.38348,1.38366,1.38314,1.38366,54200000.0
2007-10-26 20:43:00,1.38366,1.38366,1.38327,1.38327,23200000.0
2007-10-26 20:44:00,1.38358,1.38359,1.38322,1.38351,35400000.0
2007-10-26 20:45:00,1.38347,1.38364,1.38322,1.38337,45000000.0
2007-10-26 20:46:00,1.38335,1.38348,1.38317,1.38348,40200000.0
2007-10-26 20:47:00,1.38327,1.38364,1.38323,1.38344,41200000.0
2007-10-26 20:48:00,1.38321,1.38348,1.38321,1.3833,47300000.0
2007-10-26 20:49:00,1.3832,1.38329,1.3832,1.38329,33200000.0
2007-10-26 20:50:00,1.38323,1.38344,1.38316,1.38341,39000000.0
2007-10-26 20:51:00,1.38325,1.38362,1.38325,1.3835,36100000.0
2007-10-26 20:52:00,1.38357,1.38386,1.38351,1.38378,30800000.0
2007-10-26 20:53:00,1.38373,1.38379,1.3836,1.3836,30400000.0
2007-10-26 20:54:00,1.38343,1.38382,1.38343,1.38372,54800001.0
2007-10-26 20:55:00,1.3838,1.38402,1.38377,1.38394,23200000.0
2007-10-26 20:56:00,1.38372,1.38379,1.38366,1.38378,30600000.0
2007-10-26 20:57:00,1.38375,1.38393,1.38374,1.38379,44400000.0
2007-10-26 20:58:00,1.38381,1.38407,1.38381,1.38401,35700000.0
2007-10-26 20:59:00,1.38373,1.384,1.38372,1.38395,56100000.0
2007-10-26 21:00:00,1.38379,1.38403,1.38374,1.38382,37600000.0
2007-10-26 21:01:00,1.38387,1.38387,1.38324,1.38324,24000000.0
2007-10-26 21:02:00,1.38376,1.38398,1.38338,1.38381,40300000.0
2007-10-26 21:03:00,1.38393,1.38411,1.38375,1.38383,27200000.0
2007-10-26 21:04:00,1.38393,1.38401,1.38385,1.38401,22400000.0
2007-10-26 21:05:00,1.38372,1.38412,1.38362,1.38375,39400001.0
2007-10-26 21:06:00,1.3839,1.3839,1.38365,1.38386,40000000.0
2007-10-26 21:07:00,1.38397,1.38397,1.38371,1.38386,28400000.0
2007-10-26 21:08:00,1.38372,1.38387,1.38372,1.38387,47200000.0
2007-10-26 21:09:00,1.3838,1.38401,1.38377,1.38383,31600000.0
2007-10-26 21:10:00,1.38387,1.38397,1.38372,1.38385,38400000.0
2007-10-26 21:11:00,1.38391,1.38421,1.38372,1.38389,36300000.0
2007-10-26 21:12:00,1.38396,1.38415,1.3839,1.38402,75500001.0
2007-10-26 21:13:00,1.38394,1.38442,1.38394,1.38411,51400001.0
2007-10-26 21:14:00,1.38409,1.3844,1.38404,1.38421,31800000.0
2007-10-26 21:15:00,1.38427,1.38428,1.38408,1.38412,83500000.0
2007-10-26 21:16:00,1.38413,1.38445,1.38402,1.38445,23600000.0
2007-10-26 21:17:00,1.38446,1.38446,1.3839,1.3839,50300000.0
2007-10-26 21:18:00,1.38436,1.38436,1.38358,1.38396,43800000.0
2007-10-26 21:19:00,1.3841,1.38433,1.3841,1.38413,24000000.0
2007-10-26 21:20:00,1.38426,1.38443,1.38416,1.38428,52300000.0
2007-10-26 21:21:00,1.38425,1.38446,1.38424,1.38426,30000000.0
2007-10-26 21:22:00,1.38362,1.38408,1.38362,1.38381,31800000.0
2007-10-26 21:23:00,1.38369,1.38381,1.38331,1.38331,40200000.0
2007-10-26 21:24:00,1.3836,1.3838,1.38345,1.38348,34200000.0
2007-10-26 21:25:00,1.38355,1.3837,1.38308,1.38308,47100000.0
2007-10-26 21:26:00,1.38342,1.3837,1.3834,1.3834,30400000.0
2007-10-26 21:27:00,1.38345,1.38353,1.3832,1.3832,23000000.0
2007-10-26 21:28:00,1.38336,1.38357,1.38336,1.38355,28400000.0
2007-10-26 21:29:00,1.38366,1.38371,1.38352,1.38353,41400000.0
2007-10-26 21:30:00,1.38339,1.38373,1.38339,1.38371,16400000.0
2007-10-26 21:31:00,1.38369,1.38369,1.38352,1.38359,20000000.0
2007-10-26 21:32:00,1.3837,1.3837,1.38346,1.38349,45200000.0
2007-10-26 21:33:00,1.3836,1.38383,1.38356,1.38369,24200000.0
2007-10-26 21:34:00,1.38376,1.38392,1.38374,1.38379,47200000.0
2007-10-26 21:35:00,1.38368,1.38387,1.38336,1.38387,27300000.0
2007-10-26 21:36:00,1.38386,1.38386,1.38343,1.38378,30400000.0
2007-10-26 21:37:00,1.38383,1.38388,1.38367,1.38388,29400000.0
2007-10-26 21:38:00,1.38388,1.38388,1.38363,1.38379,21000000.0
2007-10-26 21:39:00,1.38355,1.38391,1.38355,1.38379,35000000.0
2007-10-26 21:40:00,1.38356,1.3837,1.38356,1.38366,28000000.0
2007-10-26 21:41:00,1.38361,1.38368,1.38344,1.38349,32400000.0
2007-10-26 21:42:00,1.38368,1.38385,1.38341,1.38341,28000000.0
2007-10-26 21:43:00,1.38363,1.38368,1.38347,1.38368,28400000.0
2007-10-26 21:44:00,1.3837,1.38392,1.38366,1.38377,18400000.0
2007-10-26 21:45:00,1.38386,1.38403,1.3835,1.38403,54200000.0
2007-10-26 21:46:00,1.38398,1.38405,1.38364,1.38374,49900000.0
2007-10-26 21:47:00,1.38369,1.38404,1.38369,1.38386,68300000.0
2007-10-26 21:48:00,1.38378,1.38408,1.38378,1.38399,39200000.0
2007-10-26 21:49:00,1.38417,1.38433,1.38413,1.38433,33000000.0
2007-10-26 21:50:00,1.38437,1.38456,1.38437,1.38451,28000000.0
2007-10-26 21:51:00,1.3845,1.38469,1.38439,1.38467,44300000.0
2007-10-26 21:52:00,1.38467,1.38486,1.38457,1.38474,33400000.0
2007-10-26 21:53:00,1.38473,1.3849,1.38462,1.38462,33000000.0
2007-10-26 21:54:00,1.38457,1.38493,1.38457,1.38469,61600000.0
2007-10-26 21:55:00,1.38456,1.38467,1.3843,1.38439,53000000.0
2007-10-26 21:56:00,1.38429,1.38449,1.38428,1.38445,44600000.0
2007-10-26 21:57:00,1.38459,1.38459,1.38398,1.38434,42200000.0
2007-10-26 21:58:00,1.38427,1.38443,1.38425,1.38425,48400001.0
2007-10-26 21:59:00,1.38441,1.38453,1.38414,1.38414,45600000.0
2007-10-26 22:00:00,1.38422,1.38433,1.38415,1.38415,38000000.0
2007-10-26 22:01:00,1.38394,1.3843,1.38394,1.38417,44000000.0
2007-10-26 22:02:00,1.38412,1.38429,1.38394,1.38394,27200000.0
2007-10-26 22:03:00,1.38419,1.38451,1.38396,1.38451,31200000.0
2007-10-26 22:04:00,1.38432,1.38442,1.38398,1.38426,47100000.0
2007-10-26 22:05:00,1.38435,1.38435,1.38409,1.38429,37000000.0
2007-10-26 22:06:00,1.38443,1.38444,1.38403,1.38403,103500001.0
2007-10-26 22:07:00,1.3843,1.3845,1.38425,1.38425,47000000.0
2007-10-26 22:08:00,1.38401,1.38437,1.38401,1.38423,37600000.0
2007-10-26 22:09:00,1.38403,1.38416,1.3837,1.38399,25600000.0
2007-10-26 22:10:00,1.38413,1.38436,1.38407,1.38436,61400000.0
2007-10-26 22:11:00,1.38446,1.38457,1.38435,1.38445,31800000.0
2007-10-26 22:12:00,1.38461,1.38487,1.38459,1.38469,46800000.0
2007-10-26 22:13:00,1.38455,1.38458,1.38444,1.38458,30800000.0
2007-10-26 22:14:00,1.38437,1.38479,1.38437,1.38448,47200000.0
2007-10-26 22:15:00,1.38458,1.38479,1.38446,1.38447,46700000.0
2007-10-26 22:16:00,1.38435,1.38447,1.38423,1.38423,31000000.0
2007-10-26 22:17:00,1.38447,1.38447,1.38423,1.38435,47200001.0
2007-10-26 22:18:00,1.38444,1.38462,1.38421,1.38447,49600001.0
2007-10-26 22:19:00,1.3845,1.38477,1.3845,1.38458,23400000.0
2007-10-26 22:20:00,1.38445,1.38451,1.38412,1.38426,37800000.0
2007-10-26 22:21:00,1.38415,1.38465,1.38405,1.38446,43800001.0
2007-10-26 22:22:00,1.38452,1.38456,1.3843,1.38443,48600000.0
2007-10-26 22:23:00,1.38442,1.3845,1.38425,1.38425,23400000.0
2007-10-26 22:24:00,1.38441,1.38441,1.38412,1.38435,26400000.0
2007-10-26 22:25:00,1.38426,1.38426,1.38396,1.38397,35100000.0
2007-10-26 22:26:00,1.38378,1.38413,1.38378,1.38413,21800000.0
2007-10-26 22:27:00,1.38394,1.38394,1.38339,1.38367,50800000.0
2007-10-26 22:28:00,1.38353,1.38396,1.38349,1.38384,39600000.0
2007-10-26 22:29:00,1.38386,1.38414,1.3838,1.38414,26600000.0
2007-10-26 22:30:00,1.38406,1.38406,1.38358,1.38374,37700000.0
2007-10-26 22:31:00,1.38397,1.38403,1.38334,1.38388,17800000.0
2007-10-26 22:32:00,1.38393,1.38408,1.38379,1.38393,58100000.0
2007-10-26 22:33:00,1.3839,1.3842,1.3839,1.3842,35800000.0
2007-10-26 22:34:00,1.38417,1.38422,1.38373,1.38388,53100000.0
2007-10-26 22:35:00,1.38403,1.38405,1.38387,1.38392,37500000.0
2007-10-26 22:36:00,1.38399,1.38399,1.38323,1.38323,33600000.0
2007-10-26 22:37:00,1.38377,1.38385,1.38364,1.38381,43500000.0
2007-10-26 22:38:00,1.38386,1.38414,1.38379,1.38396,35000000.0
2007-10-26 22:39:00,1.38392,1.38397,1.38371,1.38388,14800000.0
2007-10-26 22:40:00,1.38394,1.38394,1.38359,1.38359,40200000.0
2007-10-26 22:41:00,1.38387,1.38436,1.38387,1.38436,35400000.0
2007-10-26 22:42:00,1.38439,1.38451,1.38428,1.38429,18000000.0
2007-10-26 22:43:00,1.38443,1.38444,1.38419,1.38426,23400000.0
2007-10-26 22:44:00,1.38441,1.3845,1.38431,1.38446,40200000.0
2007-10-26 22:45:00,1.3844,1.38453,1.38429,1.38453,20400000.0
2007-10-26 22:46:00,1.38445,1.3846,1.3844,1.3844,20000000.0
2007-10-26 22:47:00,1.38442,1.38447,1.38427,1.38439,51200000.0
2007-10-26 22:48:00,1.38419,1.38484,1.38419,1.38483,34600000.0
2007-10-26 22:49:00,1.38461,1.38461,1.38388,1.38413,37600000.0
2007-10-26 22:50:00,1.38402,1.3845,1.38397,1.3845,28600000.0
2007-10-26 22:51:00,1.38448,1.38461,1.38438,1.38453,27700000.0
2007-10-26 22:52:00,1.38442,1.38442,1.38419,1.38442,41500000.0
2007-10-26 22:53:00,1.38439,1.38456,1.38416,1.3843,37700000.0
2007-10-26 22:54:00,1.38423,1.3843,1.38411,1.38411,35400000.0
2007-10-26 22:55:00,1.38433,1.38446,1.38417,1.38426,24400000.0
2007-10-26 22:56:00,1.38437,1.3844,1.38417,1.3844,26400000.0
2007-10-26 22:57:00,1.38428,1.38428,1.38393,1.38393,40800000.0
2007-10-26 22:58:00,1.38428,1.38454,1.38428,1.3843,18800000.0
2007-10-26 22:59:00,1.38418,1.38429,1.38383,1.384,55400000.0
2007-10-28 23:00:00,1.3858,1.3858,1.38523,1.38523,25600000.0
2007-10-28 23:01:00,1.38575,1.38601,1.38514,1.3856,42400000.0
2007-10-28 23:02:00,1.38556,1.38558,1.38532,1.38558,23200000.0
2007-10-28 23:03:00,1.38572,1.38574,1.38552,1.38564,53700000.0
2007-10-28 23:04:00,1.38569,1.38581,1.38558,1.38581,33900000.0
2007-10-28 23:05:00,1.38562,1.38586,1.38562,1.3858,37200000.0
2007-10-28 23:06:00,1.38525,1.38575,1.38525,1.38575,33000000.0
2007-10-28 23:07:00,1.38544,1.38588,1.38544,1.38579,31500000.0
2007-10-28 23:08:00,1.38578,1.38578,1.38552,1.3856,44600000.0
2007-10-28 23:09:00,1.38564,1.38605,1.38549,1.38584,30000000.0
2007-10-28 23:10:00,1.38565,1.386,1.38565,1.38578,60200000.0
2007-10-28 23:11:00,1.38585,1.38585,1.3857,1.38578,57600001.0
2007-10-28 23:12:00,1.38557,1.3858,1.38546,1.38553,32300000.0
2007-10-28 23:13:00,1.38504,1.38576,1.38504,1.38552,33500000.0
2007-10-28 23:14:00,1.3854,1.3854,1.38442,1.3845,29000000.0
2007-10-28 23:15:00,1.38476,1.38481,1.38414,1.38436,59400000.0
2007-10-28 23:16:00,1.38445,1.38464,1.38414,1.38464,25800000.0
2007-10-28 23:17:00,1.3847,1.38481,1.3844,1.38454,54000000.0
2007-10-28 23:18:00,1.38455,1.38525,1.38452,1.38497,49200000.0
2007-10-28 23:19:00,1.38486,1.38563,1.38475,1.38563,48000000.0
2007-10-28 23:20:00,1.3856,1.3856,1.38485,1.38506,46800001.0
2007-10-28 23:21:00,1.38565,1.38567,1.38505,1.38505,55100000.0
2007-10-28 23:22:00,1.38517,1.38517,1.38455,1.38493,44600001.0
2007-10-28 23:23:00,1.38469,1.38486,1.38451,1.38451,30000000.0
2007-10-28 23:24:00,1.38444,1.38485,1.38431,1.38431,34200000.0
2007-10-28 23:25:00,1.38455,1.38476,1.3844,1.38442,44900000.0
2007-10-28 23:26:00,1.38467,1.3848,1.38442,1.3848,38000000.0
2007-10-28 23:27:00,1.3848,1.38494,1.38468,1.38472,38000001.0
2007-10-28 23:28:00,1.38457,1.38479,1.38433,1.38433,41600000.0
2007-10-28 23:29:00,1.38445,1.38489,1.38445,1.38488,39000000.0
2007-10-28 23:30:00,1.38468,1.38468,1.38435,1.38457,51100000.0
2007-10-28 23:31:00,1.38478,1.38509,1.38447,1.38509,40400000.0
2007-10-28 23:32:00,1.38481,1.38492,1.38474,1.38484,23400000.0
2007-10-28 23:33:00,1.38465,1.38498,1.38465,1.38496,28400000.0
2007-10-28 23:34:00,1.38443,1.38506,1.38443,1.38494,58300000.0
2007-10-28 23:35:00,1.3846,1.38483,1.38457,1.38457,23300000.0
2007-10-28 23:36:00,1.38469,1.38479,1.38461,1.3847,22400000.0
2007-10-28 23:37:00,1.38466,1.38473,1.38424,1.38424,26700000.0
2007-10-28 23:38:00,1.38428,1.38464,1.38426,1.38449,38600000.0
2007-10-28 23:39:00,1.38419,1.38465,1.38413,1.38454,52600001.0
2007-10-28 23:40:00,1.38439,1.3846,1.3841,1.38433,35700000.0
2007-10-28 23:41:00,1.38403,1.38444,1.38395,1.38395,49700000.0
2007-10-28 23:42:00,1.3842,1.38442,1.38408,1.38408,34000000.0
2007-10-28 23:43:00,1.384,1.38418,1.38376,1.3841,20800000.0
2007-10-28 23:44:00,1.38403,1.38427,1.38398,1.38407,41600000.0
2007-10-28 23:45:00,1.38412,1.38412,1.38376,1.38381,35000000.0
2007-10-28 23:46:00,1.38425,1.38429,1.38365,1.38423,37400000.0
2007-10-28 23:47:00,1.38428,1.3844,1.384,1.38412,36400000.0
2007-10-28 23:48:00,1.38434,1.38434,1.38394,1.38415,26800000.0
2007-10-28 23:49:00,1.38415,1.38458,1.38415,1.38441,41000001.0
2007-10-28 23:50:00,1.38425,1.38438,1.38388,1.38438,34500000.0
2007-10-28 23:51:00,1.38441,1.38441,1.38416,1.3844,46800000.0
2007-10-28 23:52:00,1.38441,1.38443,1.38404,1.38423,28400000.0
2007-10-28 23:53:00,1.38426,1.38445,1.3839,1.38425,38800000.0
2007-10-28 23:54:00,1.38422,1.38446,1.38356,1.38356,42800000.0
2007-10-28 23:55:00,1.38379,1.38423,1.38379,1.38408,44000000.0
2007-10-28 23:56:00,1.38443,1.38453,1.38414,1.38426,39600000.0
2007-10-28 23:57:00,1.38413,1.38451,1.38413,1.3845,33400000.0
2007-10-28 23:58:00,1.38419,1.38454,1.38382,1.38437,32400000.0
2007-10-28 23:59:00,1.3842,1.38466,1.38417,1.38417,62400001.0
2007-10-29 00:00:00,1.38415,1.38461,1.3841,1.38444,54400000.0
2007-10-29 00:01:00,1.38435,1.38466,1.38425,1.38425,36600000.0
2007-10-29 00:02:00,1.38458,1.38472,1.38411,1.38451,52400000.0
2007-10-29 00:03:00,1.38438,1.38456,1.38418,1.38418,30600000.0
2007-10-29 00:04:00,1.38413,1.38499,1.38413,1.38489,33000000.0
2007-10-29 00:05:00,1.38485,1.38492,1.38461,1.38468,38900000.0
2007-10-29 00:06:00,1.38465,1.38505,1.38465,1.38505,20600000.0
2007-10-29 00:07:00,1.38522,1.38535,1.38514,1.3853,28200000.0
2007-10-29 00:08:00,1.38548,1.38551,1.38505,1.38518,28800000.0
2007-10-29 00:09:00,1.38502,1.38517,1.38476,1.38497,47000000.0
2007-10-29 00:10:00,1.3852,1.3857,1.3852,1.3857,25400000.0
2007-10-29 00:11:00,1.38597,1.38603,1.38572,1.38574,40100000.0
2007-10-29 00:12:00,1.3862,1.38641,1.38589,1.38594,29500000.0
2007-10-29 00:13:00,1.3861,1.3861,1.38563,1.38602,43600000.0
2007-10-29 00:14:00,1.38563,1.38576,1.38546,1.38562,32400000.0
2007-10-29 00:15:00,1.38532,1.3856,1.38532,1.38548,28200000.0
2007-10-29 00:16:00,1.38579,1.38579,1.38537,1.38547,27600000.0
2007-10-29 00:17:00,1.38544,1.38544,1.38518,1.38528,44600000.0
2007-10-29 00:18:00,1.38542,1.38548,1.38512,1.38516,38200000.0
2007-10-29 00:19:00,1.38518,1.38544,1.38479,1.38544,21600000.0
2007-10-29 00:20:00,1.38558,1.38559,1.38505,1.38542,32800000.0
2007-10-29 00:21:00,1.38535,1.38539,1.38516,1.3853,49200000.0
2007-10-29 00:22:00,1.38527,1.38541,1.38526,1.38526,43600000.0
2007-10-29 00:23:00,1.38546,1.38547,1.38476,1.38536,52200000.0
2007-10-29 00:24:00,1.38559,1.38561,1.38547,1.38555,43000000.0
2007-10-29 00:25:00,1.38541,1.38575,1.38537,1.3855,58800000.0
2007-10-29 00:26:00,1.38551,1.38568,1.38538,1.38561,31100000.0
2007-10-29 00:27:00,1.38559,1.3857,1.38547,1.38556,24200000.0
2007-10-29 00:28:00,1.3856,1.38566,1.38528,1.38537,95000000.0
2007-10-29 00:29:00,1.38551,1.38571,1.38536,1.38547,50300001.0
2007-10-29 00:30:00,1.38527,1.38558,1.38527,1.38536,37600000.0
2007-10-29 00:31:00,1.38532,1.38546,1.38514,1.3852,17800000.0
2007-10-29 00:32:00,1.3855,1.38559,1.38532,1.38532,68599999.0
2007-10-29 00:33:00,1.38562,1.38562,1.38539,1.38546,26000000.0
2007-10-29 00:34:00,1.38557,1.38557,1.38505,1.38516,23400000.0
2007-10-29 00:35:00,1.38557,1.38557,1.38515,1.3853,28900000.0
2007-10-29 00:36:00,1.38522,1.38533,1.38508,1.38532,25800000.0
2007-10-29 00:37:00,1.38536,1.38536,1.38513,1.38525,29200000.0
2007-10-29 00:38:00,1.38517,1.38554,1.38516,1.38554,33600000.0
2007-10-29 00:39:00,1.38558,1.38568,1.38541,1.38562,49100000.0
2007-10-29 00:40:00,1.3855,1.38559,1.38539,1.3854,38600000.0
2007-10-29 00:41:00,1.38539,1.38558,1.38531,1.38558,21800000.0
2007-10-29 00:42:00,1.38552,1.38552,1.38533,1.38546,21800000.0
2007-10-29 00:43:00,1.38523,1.38548,1.38496,1.38546,20200000.0
2007-10-29 00:44:00,1.3854,1.3855,1.38523,1.38548,29200000.0
2007-10-29 00:45:00,1.38551,1.38555,1.38532,1.38543,39600000.0
2007-10-29 00:46:00,1.38547,1.38549,1.3852,1.38545,23400000.0
2007-10-29 00:47:00,1.38535,1.38538,1.38512,1.38515,42000000.0
2007-10-29 00:48:00,1.38484,1.38536,1.38484,1.38516,15000000.0
2007-10-29 00:49:00,1.38509,1.38521,1.38492,1.38521,81600000.0
2007-10-29 00:50:00,1.38521,1.38536,1.38489,1.38536,45000000.0
2007-10-29 00:51:00,1.38555,1.3856,1.38524,1.38547,49600000.0
2007-10-29 00:52:00,1.38525,1.3853,1.38498,1.38523,33700000.0
2007-10-29 00:53:00,1.38498,1.38524,1.38497,1.38524,37500000.0
2007-10-29 00:54:00,1.3849,1.38535,1.3849,1.38535,26800000.0
2007-10-29 00:55:00,1.38513,1.38547,1.38513,1.38541,23400000.0
2007-10-29 00:56:00,1.38511,1.38528,1.3849,1.38505,49200000.0
2007-10-29 00:57:00,1.3852,1.3854,1.3852,1.38525,23200000.0
2007-10-29 00:58:00,1.38535,1.38535,1.38514,1.38526,25600000.0
2007-10-29 00:59:00,1.3852,1.3852,1.38497,1.38517,41700000.0
2007-10-29 01:00:00,1.38512,1.38523,1.38494,1.38506,28600000.0
2007-10-29 01:01:00,1.38519,1.38533,1.38507,1.3853,42000001.0
2007-10-29 01:02:00,1.38527,1.38527,1.38469,1.38469,42600000.0
2007-10-29 01:03:00,1.38509,1.38523,1.38488,1.3852,29400000.0
2007-10-29 01:04:00,1.38514,1.38525,1.38508,1.38511,25800000.0
2007-10-29 01:05:00,1.38515,1.38532,1.38505,1.38505,85300000.0
2007-10-29 01:06:00,1.38518,1.38518,1.38489,1.38511,43600000.0
2007-10-29 01:07:00,1.38519,1.38532,1.38503,1.38507,22600000.0
2007-10-29 01:08:00,1.38511,1.38511,1.38464,1.38464,23800000.0
2007-10-29 01:09:00,1.38511,1.38514,1.38497,1.38514,61800002.0
2007-10-29 01:10:00,1.38513,1.38528,1.38482,1.38515,30600000.0
2007-10-29 01:11:00,1.38514,1.38517,1.38461,1.38468,28400000.0
2007-10-29 01:12:00,1.38461,1.3847,1.38429,1.38458,37400000.0
2007-10-29 01:13:00,1.38477,1.38477,1.38447,1.38466,52500000.0
2007-10-29 01:14:00,1.38439,1.38453,1.38419,1.38434,23600000.0
2007-10-29 01:15:00,1.38445,1.38453,1.38426,1.38453,47400000.0
2007-10-29 01:16:00,1.38455,1.38468,1.38421,1.38462,50100000.0
2007-10-29 01:17:00,1.38473,1.38476,1.38447,1.38476,26400000.0
2007-10-29 01:18:00,1.38474,1.38474,1.38433,1.38471,54300001.0
2007-10-29 01:19:00,1.38465,1.38474,1.38456,1.38459,27800000.0
2007-10-29 01:20:00,1.38465,1.3847,1.38412,1.38465,98200000.0
2007-10-29 01:21:00,1.38444,1.3846,1.38437,1.38453,62300000.0
2007-10-29 01:22:00,1.38466,1.38474,1.38445,1.3845,29900000.0
2007-10-29 01:23:00,1.38437,1.38457,1.38423,1.38423,51000000.0
2007-10-29 01:24:00,1.3844,1.38481,1.38439,1.38481,28600000.0
2007-10-29 01:25:00,1.38472,1.38472,1.38422,1.38434,50400000.0
2007-10-29 01:26:00,1.38422,1.38444,1.38418,1.38443,43100001.0
2007-10-29 01:27:00,1.38439,1.38451,1.38429,1.38451,34200000.0
2007-10-29 01:28:00,1.38438,1.38453,1.38413,1.38446,44800000.0
2007-10-29 01:29:00,1.38452,1.38452,1.38426,1.38437,28000000.0
2007-10-29 01:30:00,1.38458,1.38462,1.38422,1.38445,40200000.0
2007-10-29 01:31:00,1.38427,1.38438,1.38406,1.38431,36500000.0
2007-10-29 01:32:00,1.38424,1.38456,1.38415,1.38436,49700000.0
2007-10-29 01:33:00,1.38432,1.38456,1.38431,1.38456,48800001.0
2007-10-29 01:34:00,1.38476,1.38476,1.38433,1.38456,39400000.0
2007-10-29 01:35:00,1.38463,1.38463,1.38394,1.38394,38600000.0
2007-10-29 01:36:00,1.38423,1.38448,1.38403,1.38403,31100000.0
2007-10-29 01:37:00,1.38429,1.38437,1.38403,1.38427,35200000.0
2007-10-29 01:38:00,1.38447,1.38447,1.38397,1.38398,17400000.0
2007-10-29 01:39:00,1.38408,1.38415,1.38366,1.384,109400000.0
2007-10-29 01:40:00,1.38392,1.38397,1.38379,1.38391,44800000.0
2007-10-29 01:41:00,1.38382,1.38414,1.38379,1.38396,108699998.0
2007-10-29 01:42:00,1.38408,1.38408,1.38373,1.38381,27000000.0
2007-10-29 01:43:00,1.38377,1.38405,1.38363,1.38405,26200000.0
2007-10-29 01:44:00,1.38403,1.38403,1.38344,1.38363,29800000.0
2007-10-29 01:45:00,1.38359,1.38372,1.38344,1.38364,43400000.0
2007-10-29 01:46:00,1.38367,1.38387,1.38355,1.38367,33200000.0
2007-10-29 01:47:00,1.38376,1.38391,1.38363,1.38363,22600000.0
2007-10-29 01:48:00,1.38378,1.38388,1.38343,1.38343,34000000.0
2007-10-29 01:49:00,1.38377,1.38387,1.38329,1.38374,30000000.0
2007-10-29 01:50:00,1.38371,1.38393,1.38337,1.38393,28100000.0
2007-10-29 01:51:00,1.38381,1.38393,1.3838,1.3838,41600001.0
2007-10-29 01:52:00,1.38395,1.38395,1.38362,1.38362,39000000.0
2007-10-29 01:53:00,1.38384,1.38408,1.38377,1.38398,42100000.0
2007-10-29 01:54:00,1.38357,1.38371,1.38357,1.38362,71400002.0
2007-10-29 01:55:00,1.38361,1.38373,1.38357,1.38357,40200000.0
2007-10-29 01:56:00,1.38374,1.38397,1.38372,1.38375,52900000.0
2007-10-29 01:57:00,1.38387,1.38401,1.38387,1.38396,32200000.0
2007-10-29 01:58:00,1.38394,1.3841,1.38359,1.38379,22600000.0
2007-10-29 01:59:00,1.38416,1.38433,1.38406,1.38419,58000000.0
2007-10-29 02:00:00,1.38405,1.38405,1.38371,1.38387,45400000.0
2007-10-29 02:01:00,1.38372,1.38372,1.38347,1.38347,50800000.0
2007-10-29 02:02:00,1.38339,1.38383,1.38339,1.38367,92100000.0
2007-10-29 02:03:00,1.38384,1.38401,1.3838,1.38388,77700000.0
2007-10-29 02:04:00,1.38388,1.38404,1.38388,1.38394,50800000.0
2007-10-29 02:05:00,1.38401,1.38405,1.38394,1.38394,66500000.0
2007-10-29 02:06:00,1.38405,1.38406,1.38372,1.38406,88000000.0
2007-10-29 02:07:00,1.38382,1.38392,1.3834,1.3839,162200000.0
2007-10-29 02:08:00,1.38375,1.3839,1.38371,1.3839,56300000.0
2007-10-29 02:09:00,1.38396,1.38396,1.38338,1.38353,208200001.0
2007-10-29 02:10:00,1.38327,1.3836,1.38327,1.38336,117100000.0
2007-10-29 02:11:00,1.38343,1.38368,1.38343,1.38368,33200000.0
2007-10-29 02:12:00,1.38367,1.38379,1.38364,1.38378,55400001.0
2007-10-29 02:13:00,1.38375,1.38375,1.38365,1.3837,49400000.0
2007-10-29 02:14:00,1.38373,1.38382,1.38344,1.38365,163000001.0
2007-10-29 02:15:00,1.38363,1.38363,1.38324,1.38325,205700001.0
2007-10-29 02:16:00,1.38348,1.38375,1.38339,1.38365,54800000.0
2007-10-29 02:17:00,1.38334,1.38375,1.38294,1.38298,200700000.0
2007-10-29 02:18:00,1.3831,1.38324,1.38258,1.38313,61300000.0
2007-10-29 02:19:00,1.38325,1.38329,1.38273,1.38308,39600000.0
2007-10-29 02:20:00,1.38292,1.3832,1.38287,1.38311,31300000.0
2007-10-29 02:21:00,1.38289,1.38336,1.38286,1.38334,51000000.0
2007-10-29 02:22:00,1.38309,1.38321,1.38308,1.38321,26200000.0
2007-10-29 02:23:00,1.38349,1.38363,1.38327,1.38342,35200000.0
2007-10-29 02:24:00,1.38331,1.38349,1.38321,1.38349,37600000.0
2007-10-29 02:25:00,1.38346,1.38356,1.38327,1.3833,87400000.0
2007-10-29 02:26:00,1.3832,1.38368,1.3832,1.38349,69000000.0
2007-10-29 02:27:00,1.38342,1.38342,1.38325,1.38332,48000000.0
2007-10-29 02:28:00,1.38313,1.38313,1.38289,1.38289,35900000.0
2007-10-29 02:29:00,1.38313,1.38319,1.38286,1.38316,52200000.0
2007-10-29 02:30:00,1.38338,1.38345,1.38312,1.38345,34200000.0
2007-10-29 02:31:00,1.38318,1.38327,1.38307,1.38312,89200002.0
2007-10-29 02:32:00,1.3833,1.38343,1.38314,1.3832,25600000.0
2007-10-29 02:33:00,1.38305,1.38323,1.38294,1.38311,201100000.0
2007-10-29 02:34:00,1.38357,1.3837,1.38348,1.38348,32600000.0
2007-10-29 02:35:00,1.38348,1.3835,1.38301,1.38303,64000000.0
2007-10-29 02:36:00,1.38324,1.38348,1.38322,1.3833,28400000.0
2007-10-29 02:37:00,1.38298,1.38313,1.38297,1.38297,71800000.0
2007-10-29 02:38:00,1.38307,1.38336,1.383,1.38307,40200000.0
2007-10-29 02:39:00,1.38309,1.38309,1.3828,1.38296,24600000.0
2007-10-29 02:40:00,1.38301,1.38315,1.38291,1.38299,28800000.0
2007-10-29 02:41:00,1.38308,1.38351,1.38308,1.38329,27200000.0
2007-10-29 02:42:00,1.38353,1.38353,1.38339,1.38353,19000000.0
2007-10-29 02:43:00,1.38353,1.38389,1.38327,1.38389,56500000.0
2007-10-29 02:44:00,1.38359,1.38369,1.38336,1.38369,26600000.0
2007-10-29 02:45:00,1.38331,1.38348,1.38322,1.38328,44600000.0
2007-10-29 02:46:00,1.38316,1.38338,1.38313,1.38331,145000000.0
2007-10-29 02:47:00,1.38346,1.38413,1.38333,1.38389,197600000.0
2007-10-29 02:48:00,1.38371,1.38371,1.38338,1.38362,105300000.0
2007-10-29 02:49:00,1.38357,1.38381,1.38341,1.38341,58000000.0
2007-10-29 02:50:00,1.38366,1.38393,1.38339,1.38393,85900000.0
2007-10-29 02:51:00,1.38347,1.38351,1.38317,1.38317,70400000.0
2007-10-29 02:52:00,1.38322,1.38345,1.38322,1.38338,65200000.0
2007-10-29 02:53:00,1.38359,1.38378,1.38348,1.38354,18400000.0
2007-10-29 02:54:00,1.38364,1.38412,1.38364,1.38381,34800000.0
2007-10-29 02:55:00,1.38392,1.38431,1.38361,1.38431,71100000.0
2007-10-29 02:56:00,1.38393,1.38393,1.38328,1.38328,57400000.0
2007-10-29 02:57:00,1.38332,1.38359,1.38329,1.38359,35400000.0
2007-10-29 02:58:00,1.38351,1.38373,1.38342,1.38372,55000000.0
2007-10-29 02:59:00,1.38363,1.38383,1.38357,1.38383,46600000.0
2007-10-29 03:00:00,1.38393,1.38401,1.38373,1.38397,109900000.0
2007-10-29 03:01:00,1.38401,1.38406,1.38377,1.38389,62000000.0
2007-10-29 03:02:00,1.38395,1.38409,1.38376,1.38403,27400000.0
2007-10-29 03:03:00,1.38408,1.38412,1.384,1.38409,60800000.0
2007-10-29 03:04:00,1.38412,1.38442,1.38385,1.38423,49800001.0
2007-10-29 03:05:00,1.38378,1.38383,1.38364,1.38383,94500000.0
2007-10-29 03:06:00,1.38388,1.38393,1.38365,1.38377,64100001.0
2007-10-29 03:07:00,1.38367,1.38425,1.38367,1.38419,99800000.0
2007-10-29 03:08:00,1.38419,1.38419,1.38366,1.38371,61600001.0
2007-10-29 03:09:00,1.38418,1.38418,1.38323,1.3835,46600000.0
2007-10-29 03:10:00,1.38306,1.3836,1.38306,1.3836,28000000.0
2007-10-29 03:11:00,1.38326,1.38333,1.38316,1.38326,42200001.0
2007-10-29 03:12:00,1.38321,1.38366,1.3832,1.38351,40800000.0
2007-10-29 03:13:00,1.38311,1.38361,1.38311,1.38347,36400000.0
2007-10-29 03:14:00,1.38338,1.3836,1.38315,1.38357,42400000.0
2007-10-29 03:15:00,1.38335,1.38388,1.38335,1.38353,28000000.0
2007-10-29 03:16:00,1.38334,1.38337,1.3831,1.38315,37600000.0
2007-10-29 03:17:00,1.38298,1.38302,1.38247,1.38302,42600000.0
2007-10-29 03:18:00,1.38304,1.38319,1.38269,1.38319,28400000.0
2007-10-29 03:19:00,1.38331,1.38331,1.38268,1.38288,42400000.0
2007-10-29 03:20:00,1.38256,1.38311,1.38254,1.38311,56200000.0
2007-10-29 03:21:00,1.3829,1.38293,1.38282,1.38286,27300000.0
2007-10-29 03:22:00,1.38282,1.38282,1.38259,1.38276,41800000.0
2007-10-29 03:23:00,1.38275,1.38279,1.38257,1.38259,83900001.0
2007-10-29 03:24:00,1.38262,1.38272,1.38254,1.3827,62100001.0
2007-10-29 03:25:00,1.38314,1.38314,1.3827,1.38282,28000000.0
2007-10-29 03:26:00,1.38268,1.38276,1.38256,1.38269,141400000.0
2007-10-29 03:27:00,1.38257,1.38258,1.38239,1.38258,101100001.0
2007-10-29 03:28:00,1.3824,1.3824,1.38154,1.38156,40200000.0
2007-10-29 03:29:00,1.38144,1.38161,1.38135,1.38159,36000000.0
2007-10-29 03:30:00,1.3819,1.38221,1.38188,1.38221,60900000.0
2007-10-29 03:31:00,1.38198,1.38246,1.38196,1.38227,30400000.0
2007-10-29 03:32:00,1.38208,1.3825,1.38198,1.38221,42500000.0
2007-10-29 03:33:00,1.38175,1.38202,1.38174,1.38202,30600000.0
2007-10-29 03:34:00,1.38201,1.38254,1.38193,1.38222,78700000.0
2007-10-29 03:35:00,1.3821,1.38225,1.38183,1.38186,72400000.0
2007-10-29 03:36:00,1.38193,1.38229,1.38175,1.38229,44600000.0
2007-10-29 03:37:00,1.38214,1.38228,1.38189,1.38217,55600000.0
2007-10-29 03:38:00,1.38221,1.38233,1.38205,1.38225,47200000.0
2007-10-29 03:39:00,1.38193,1.38197,1.38185,1.38188,78200000.0
2007-10-29 03:40:00,1.38185,1.3824,1.38183,1.38225,122900000.0
2007-10-29 03:41:00,1.38227,1.3823,1.38217,1.3823,59600000.0
2007-10-29 03:42:00,1.38222,1.38234,1.38187,1.382,74600000.0
2007-10-29 03:43:00,1.38197,1.38223,1.38189,1.38213,34800000.0
2007-10-29 03:44:00,1.3821,1.38229,1.38203,1.3821,37500000.0
2007-10-29 03:45:00,1.38203,1.38218,1.38189,1.38218,42900000.0
2007-10-29 03:46:00,1.38194,1.38195,1.38185,1.38185,43400000.0
2007-10-29 03:47:00,1.38178,1.38198,1.38178,1.38183,29600000.0
2007-10-29 03:48:00,1.3822,1.38233,1.38204,1.38225,32600000.0
2007-10-29 03:49:00,1.38225,1.38225,1.38181,1.38186,43900000.0
2007-10-29 03:50:00,1.38205,1.38216,1.38181,1.38183,112900000.0
2007-10-29 03:51:00,1.38208,1.38215,1.38202,1.38202,48400001.0
2007-10-29 03:52:00,1.38187,1.38187,1.38115,1.38162,103200000.0
2007-10-29 03:53:00,1.38168,1.38178,1.3815,1.38154,58200001.0
2007-10-29 03:54:00,1.38136,1.38189,1.38136,1.38148,19400000.0
2007-10-29 03:55:00,1.38147,1.38162,1.38134,1.38143,200300000.0
2007-10-29 03:56:00,1.38131,1.38164,1.38118,1.38143,202500000.0
2007-10-29 03:57:00,1.38146,1.38162,1.38141,1.38151,125800001.0
2007-10-29 03:58:00,1.38137,1.38227,1.38125,1.38143,210400000.0
2007-10-29 03:59:00,1.38178,1.38204,1.38166,1.38183,183400000.0
2007-10-29 04:00:00,1.38176,1.3818,1.38147,1.38164,64700000.0
2007-10-29 04:01:00,1.38169,1.3822,1.38169,1.38204,177500000.0
2007-10-29 04:02:00,1.38197,1.38197,1.38157,1.38158,118700000.0
2007-10-29 04:03:00,1.38152,1.38171,1.38128,1.38129,179700000.0
2007-10-29 04:04:00,1.38134,1.38161,1.38134,1.38153,114100000.0
2007-10-29 04:05:00,1.38146,1.38223,1.38141,1.38198,183900000.0
2007-10-29 04:06:00,1.3815,1.38209,1.3815,1.38189,130900000.0
2007-10-29 04:07:00,1.38196,1.38196,1.38166,1.3818,185500002.0
2007-10-29 04:08:00,1.38185,1.38219,1.38177,1.3821,76200001.0
2007-10-29 04:09:00,1.38208,1.38212,1.38184,1.38201,28400000.0
2007-10-29 04:10:00,1.38204,1.38211,1.38182,1.38207,100400000.0
2007-10-29 04:11:00,1.38202,1.38223,1.38187,1.38206,38400000.0
2007-10-29 04:12:00,1.38192,1.38212,1.3819,1.38203,66200000.0
2007-10-29 04:13:00,1.38201,1.3823,1.38201,1.38221,54400000.0
2007-10-29 04:14:00,1.38211,1.38218,1.38191,1.38218,83800000.0
2007-10-29 04:15:00,1.38231,1.38286,1.38221,1.38282,100700000.0
2007-10-29 04:16:00,1.38271,1.38284,1.3822,1.38229,74600000.0
2007-10-29 04:17:00,1.38251,1.3827,1.38251,1.38262,36000000.0
2007-10-29 04:18:00,1.3826,1.38278,1.38227,1.3824,97100000.0
2007-10-29 04:19:00,1.38233,1.38241,1.38218,1.38236,54200000.0
2007-10-29 04:20:00,1.3823,1.38251,1.38212,1.38212,152600000.0
2007-10-29 04:21:00,1.38218,1.38223,1.38207,1.3821,44200000.0
2007-10-29 04:22:00,1.38209,1.3825,1.38207,1.38249,31600000.0
2007-10-29 04:23:00,1.38207,1.38208,1.38191,1.38208,24600000.0
2007-10-29 04:24:00,1.38198,1.38216,1.38198,1.38216,147900000.0
2007-10-29 04:25:00,1.38234,1.38308,1.38234,1.38256,192500000.0
2007-10-29 04:26:00,1.38267,1.3827,1.38245,1.38245,98300000.0
2007-10-29 04:27:00,1.38243,1.38259,1.38239,1.38243,58400000.0
2007-10-29 04:28:00,1.38236,1.38243,1.38225,1.38227,51000000.0
2007-10-29 04:29:00,1.38216,1.38266,1.38216,1.38237,80900000.0
2007-10-29 04:30:00,1.38197,1.38236,1.38192,1.38226,93400000.0
2007-10-29 04:31:00,1.38185,1.38226,1.38185,1.38226,33800000.0
2007-10-29 04:32:00,1.38244,1.38244,1.38228,1.38229,31600000.0
2007-10-29 04:33:00,1.38244,1.3825,1.38231,1.38239,69800000.0
2007-10-29 04:34:00,1.38246,1.38259,1.38246,1.38255,37800000.0
2007-10-29 04:35:00,1.38235,1.3825,1.3822,1.38225,56600000.0
2007-10-29 04:36:00,1.38219,1.38255,1.38177,1.38248,177000000.0
2007-10-29 04:37:00,1.38252,1.38284,1.38228,1.38253,129900000.0
2007-10-29 04:38:00,1.3825,1.3825,1.38228,1.38228,34000000.0
2007-10-29 04:39:00,1.38212,1.38229,1.38208,1.38211,69300000.0
2007-10-29 04:40:00,1.3821,1.38241,1.3821,1.38241,42600000.0
2007-10-29 04:41:00,1.38208,1.38235,1.38202,1.38227,51400000.0
2007-10-29 04:42:00,1.38202,1.38219,1.382,1.38213,73400000.0
2007-10-29 04:43:00,1.38199,1.38199,1.38183,1.38189,41800000.0
2007-10-29 04:44:00,1.38186,1.38242,1.38181,1.38242,34000000.0
2007-10-29 04:45:00,1.38233,1.38236,1.38188,1.38192,28900000.0
2007-10-29 04:46:00,1.38193,1.38207,1.38169,1.38207,66000000.0
2007-10-29 04:47:00,1.382,1.38228,1.38187,1.38218,115200001.0
2007-10-29 04:48:00,1.38197,1.38228,1.38197,1.38209,37400000.0
2007-10-29 04:49:00,1.38198,1.382,1.38161,1.38165,80600000.0
2007-10-29 04:50:00,1.38209,1.38212,1.38188,1.38198,34800000.0
2007-10-29 04:51:00,1.38174,1.38178,1.38166,1.38166,23200000.0
2007-10-29 04:52:00,1.38166,1.38218,1.38166,1.38203,43300000.0
2007-10-29 04:53:00,1.38213,1.3824,1.38203,1.38215,38700000.0
2007-10-29 04:54:00,1.38217,1.3822,1.38202,1.38218,32800000.0
2007-10-29 04:55:00,1.38244,1.38249,1.38212,1.38249,35800001.0
2007-10-29 04:56:00,1.38217,1.38227,1.38207,1.38221,30200000.0
2007-10-29 04:57:00,1.38203,1.3824,1.38196,1.38198,36600000.0
2007-10-29 04:58:00,1.38205,1.38248,1.38205,1.38234,26800000.0
2007-10-29 04:59:00,1.38197,1.38237,1.38192,1.38202,101800000.0
2007-10-29 05:00:00,1.38225,1.38239,1.38225,1.38233,13600000.0
2007-10-29 05:01:00,1.38221,1.38245,1.38216,1.38234,30200000.0
2007-10-29 05:02:00,1.38254,1.38255,1.3822,1.38252,30200000.0
2007-10-29 05:03:00,1.3824,1.38263,1.38223,1.38226,136500000.0
2007-10-29 05:04:00,1.38223,1.38236,1.38221,1.38236,178800000.0
2007-10-29 05:05:00,1.38234,1.38241,1.38226,1.38238,178599999.0
2007-10-29 05:06:00,1.38237,1.38248,1.38231,1.38237,187500000.0
2007-10-29 05:07:00,1.38226,1.38261,1.38215,1.38226,232500000.0
2007-10-29 05:08:00,1.38255,1.38271,1.38236,1.38254,300100001.0
2007-10-29 05:09:00,1.38226,1.38269,1.38226,1.38242,189700000.0
2007-10-29 05:10:00,1.38243,1.38262,1.38227,1.3826,201900001.0
2007-10-29 05:11:00,1.38258,1.38268,1.38248,1.38253,126300000.0
2007-10-29 05:12:00,1.38246,1.38246,1.38224,1.38224,105400000.0
2007-10-29 05:13:00,1.38244,1.38262,1.38229,1.38235,131600000.0
2007-10-29 05:14:00,1.38233,1.38236,1.38215,1.38228,211200000.0
2007-10-29 05:15:00,1.38217,1.38223,1.38211,1.38215,163600000.0
2007-10-29 05:16:00,1.38217,1.38217,1.38192,1.38192,209800001.0
2007-10-29 05:17:00,1.38208,1.38214,1.38176,1.38212,209300000.0
2007-10-29 05:18:00,1.38222,1.38244,1.38205,1.3823,313800001.0
2007-10-29 05:19:00,1.38228,1.38248,1.38202,1.38202,244500001.0
2007-10-29 05:20:00,1.38201,1.38221,1.38185,1.38191,208200000.0
2007-10-29 05:21:00,1.38185,1.38221,1.38183,1.38193,300200000.0
2007-10-29 05:22:00,1.3818,1.38213,1.3818,1.38213,244200000.0
2007-10-29 05:23:00,1.38199,1.38215,1.38184,1.38215,106800000.0
2007-10-29 05:24:00,1.38215,1.38215,1.38187,1.38198,212200001.0
2007-10-29 05:25:00,1.38218,1.3824,1.38184,1.38203,234300000.0
2007-10-29 05:26:00,1.38211,1.38214,1.38198,1.38206,119200000.0
2007-10-29 05:27:00,1.38226,1.38226,1.38155,1.38201,160700000.0
2007-10-29 05:28:00,1.38194,1.3822,1.3817,1.38207,256300000.0
2007-10-29 05:29:00,1.38194,1.38238,1.38194,1.38207,267500001.0
2007-10-29 05:30:00,1.38199,1.38218,1.38188,1.38203,195200000.0
2007-10-29 05:31:00,1.38194,1.38232,1.3819,1.382,58900000.0
2007-10-29 05:32:00,1.38214,1.38239,1.38211,1.38222,155100000.0
2007-10-29 05:33:00,1.38206,1.38215,1.38191,1.38191,206400000.0
2007-10-29 05:34:00,1.38194,1.38234,1.38192,1.38201,196900001.0
2007-10-29 05:35:00,1.3819,1.38229,1.38183,1.38189,330699999.0
2007-10-29 05:36:00,1.38182,1.38199,1.38179,1.38188,195400000.0
2007-10-29 05:37:00,1.38189,1.38205,1.38186,1.38187,181500000.0
2007-10-29 05:38:00,1.38186,1.38208,1.38182,1.38207,166800000.0
2007-10-29 05:39:00,1.38208,1.38216,1.38187,1.38196,155200000.0
2007-10-29 05:40:00,1.38179,1.38215,1.38171,1.38177,216300000.0
2007-10-29 05:41:00,1.382,1.38219,1.38165,1.38202,108400000.0
2007-10-29 05:42:00,1.38215,1.38215,1.38198,1.38202,240600002.0
2007-10-29 05:43:00,1.38206,1.38221,1.38203,1.38209,102100000.0
2007-10-29 05:44:00,1.38212,1.38219,1.38198,1.38198,106200000.0
2007-10-29 05:45:00,1.38203,1.38225,1.38196,1.38206,113000000.0
2007-10-29 05:46:00,1.38235,1.38242,1.38214,1.38221,167300000.0
2007-10-29 05:47:00,1.38216,1.38239,1.38205,1.38214,226200001.0
2007-10-29 05:48:00,1.38213,1.38238,1.38201,1.38225,286699999.0
2007-10-29 05:49:00,1.38249,1.3826,1.38206,1.3821,192300001.0
2007-10-29 05:50:00,1.38207,1.38251,1.38207,1.38229,215500000.0
2007-10-29 05:51:00,1.38229,1.38254,1.38221,1.38237,185700000.0
2007-10-29 05:52:00,1.38245,1.38263,1.38235,1.38247,207400002.0
2007-10-29 05:53:00,1.38236,1.38267,1.38231,1.38242,121600000.0
2007-10-29 05:54:00,1.38246,1.38263,1.38216,1.38242,194300000.0
2007-10-29 05:55:00,1.38226,1.38236,1.38205,1.38217,208900001.0
2007-10-29 05:56:00,1.38221,1.38253,1.38204,1.38214,125500001.0
2007-10-29 05:57:00,1.38209,1.38231,1.38209,1.38224,145600000.0
2007-10-29 05:58:00,1.38221,1.38235,1.38209,1.38228,161900000.0
2007-10-29 05:59:00,1.38223,1.38223,1.38193,1.38195,85200000.0
2007-10-29 06:00:00,1.38197,1.38198,1.38181,1.38183,236200001.0
2007-10-29 06:01:00,1.38194,1.38216,1.38188,1.38191,166500001.0
2007-10-29 06:02:00,1.38186,1.38215,1.38177,1.38182,241200000.0
2007-10-29 06:03:00,1.38196,1.38198,1.38176,1.38195,28200000.0
2007-10-29 06:04:00,1.38184,1.38187,1.38163,1.38184,168400001.0
2007-10-29 06:05:00,1.3818,1.38195,1.3817,1.38182,310900000.0
2007-10-29 06:06:00,1.38193,1.38211,1.38187,1.38194,108000000.0
2007-10-29 06:07:00,1.38194,1.382,1.38169,1.38171,320700000.0
2007-10-29 06:08:00,1.38181,1.38204,1.38179,1.38187,522500000.0
2007-10-29 06:09:00,1.38173,1.38202,1.38167,1.38188,413399998.0
2007-10-29 06:10:00,1.38203,1.38211,1.38182,1.38187,299700001.0
2007-10-29 06:11:00,1.38189,1.38217,1.38175,1.38217,466200001.0
2007-10-29 06:12:00,1.38213,1.38241,1.38198,1.38198,280600000.0
2007-10-29 06:13:00,1.382,1.38218,1.38181,1.382,364800001.0
2007-10-29 06:14:00,1.38205,1.38205,1.38169,1.38179,320200000.0
2007-10-29 06:15:00,1.38194,1.38199,1.38179,1.38187,148000000.0
2007-10-29 06:16:00,1.38185,1.38194,1.38173,1.3818,203600001.0
2007-10-29 06:17:00,1.38168,1.38211,1.38168,1.38202,164500000.0
2007-10-29 06:18:00,1.3821,1.38241,1.3821,1.38223,232600000.0
2007-10-29 06:19:00,1.3822,1.38243,1.38216,1.38235,176500000.0
2007-10-29 06:20:00,1.3823,1.38251,1.38219,1.38235,308400000.0
2007-10-29 06:21:00,1.38249,1.38251,1.38227,1.38229,248400002.0
2007-10-29 06:22:00,1.38238,1.3826,1.3823,1.38234,302900000.0
2007-10-29 06:23:00,1.38231,1.38261,1.38223,1.38226,274300000.0
2007-10-29 06:24:00,1.38229,1.38269,1.38229,1.38262,347700000.0
2007-10-29 06:25:00,1.38245,1.38266,1.38235,1.3825,224900001.0
2007-10-29 06:26:00,1.38224,1.38244,1.38207,1.38243,342999999.0
2007-10-29 06:27:00,1.38239,1.38254,1.38221,1.38245,328300000.0
2007-10-29 06:28:00,1.38245,1.3825,1.38222,1.38241,383100002.0
2007-10-29 06:29:00,1.38242,1.38243,1.38212,1.38224,105800000.0
2007-10-29 06:30:00,1.38227,1.38249,1.38227,1.38231,265000001.0
2007-10-29 06:31:00,1.38239,1.38256,1.38219,1.38235,119200000.0
2007-10-29 06:32:00,1.38232,1.38258,1.38214,1.38239,162800000.0
2007-10-29 06:33:00,1.3825,1.38275,1.3824,1.38249,215500000.0
2007-10-29 06:34:00,1.38252,1.38252,1.38202,1.38213,204400000.0
2007-10-29 06:35:00,1.38198,1.38233,1.38188,1.38204,154600000.0
2007-10-29 06:36:00,1.3821,1.38245,1.3821,1.38238,66400000.0
2007-10-29 06:37:00,1.38239,1.38242,1.38187,1.38242,216100000.0
2007-10-29 06:38:00,1.38241,1.3826,1.38193,1.38193,184100000.0
2007-10-29 06:39:00,1.38176,1.38181,1.38166,1.38173,56300000.0
2007-10-29 06:40:00,1.38171,1.38182,1.38158,1.38172,134300000.0
2007-10-29 06:41:00,1.3818,1.38199,1.38178,1.38178,198900000.0
2007-10-29 06:42:00,1.38178,1.38183,1.38155,1.38169,325900000.0
2007-10-29 06:43:00,1.38175,1.3819,1.38163,1.38165,162800000.0
2007-10-29 06:44:00,1.38157,1.38157,1.38123,1.38123,276500000.0
2007-10-29 06:45:00,1.38146,1.3815,1.38131,1.3815,219000000.0
2007-10-29 06:46:00,1.38146,1.38173,1.3813,1.38173,244600000.0
2007-10-29 06:47:00,1.38177,1.38186,1.38165,1.38171,250200002.0
2007-10-29 06:48:00,1.3816,1.38182,1.38159,1.38168,46800001.0
2007-10-29 06:49:00,1.38152,1.38161,1.38132,1.38143,245900001.0
2007-10-29 06:50:00,1.38142,1.38164,1.38142,1.38147,43400000.0
2007-10-29 06:51:00,1.38149,1.38162,1.3812,1.38135,219500000.0
2007-10-29 06:52:00,1.38151,1.38166,1.38149,1.38156,211300000.0
2007-10-29 06:53:00,1.38152,1.38193,1.38148,1.38161,230500000.0
2007-10-29 06:54:00,1.3817,1.3817,1.38127,1.38133,429200001.0
2007-10-29 06:55:00,1.38131,1.38139,1.38117,1.38137,304900000.0
2007-10-29 06:56:00,1.38144,1.38152,1.38128,1.38143,21500000.0
2007-10-29 06:57:00,1.38151,1.38168,1.38151,1.38168,73500000.0
2007-10-29 06:58:00,1.38172,1.38186,1.38166,1.38186,216500001.0
2007-10-29 06:59:00,1.38191,1.3822,1.38174,1.38202,386600003.0
2007-10-29 07:00:00,1.3822,1.3822,1.38189,1.38205,111600000.0
2007-10-29 07:01:00,1.38212,1.38218,1.38196,1.38206,280400000.0
2007-10-29 07:02:00,1.38196,1.38212,1.38181,1.38189,388600000.0
2007-10-29 07:03:00,1.38184,1.38184,1.38147,1.3816,149700000.0
2007-10-29 07:04:00,1.38146,1.38154,1.38121,1.38137,290800000.0
2007-10-29 07:05:00,1.38148,1.38158,1.38136,1.38152,118000000.0
2007-10-29 07:06:00,1.38148,1.38157,1.38122,1.38141,206600000.0
2007-10-29 07:07:00,1.38147,1.38178,1.3814,1.38178,215200000.0
2007-10-29 07:08:00,1.38183,1.38194,1.38163,1.38176,249300000.0
2007-10-29 07:09:00,1.38174,1.38197,1.3816,1.38196,315699999.0
2007-10-29 07:10:00,1.38201,1.38201,1.38175,1.38188,449000001.0
2007-10-29 07:11:00,1.38191,1.38201,1.38179,1.38184,316900000.0
2007-10-29 07:12:00,1.38194,1.38242,1.38194,1.38235,326900000.0
2007-10-29 07:13:00,1.38231,1.38235,1.38197,1.38199,244000000.0
2007-10-29 07:14:00,1.3819,1.38193,1.38169,1.38179,436700000.0
2007-10-29 07:15:00,1.3817,1.38199,1.3814,1.38185,212200000.0
2007-10-29 07:16:00,1.38178,1.38205,1.38159,1.38174,195100001.0
2007-10-29 07:17:00,1.38169,1.38178,1.38146,1.38152,207300000.0
2007-10-29 07:18:00,1.38161,1.38186,1.38149,1.38176,400200000.0
2007-10-29 07:19:00,1.38172,1.38179,1.38139,1.38155,347100001.0
2007-10-29 07:20:00,1.38151,1.38174,1.38123,1.3815,459200000.0
2007-10-29 07:21:00,1.38153,1.38193,1.38139,1.38193,270400001.0
2007-10-29 07:22:00,1.38183,1.38205,1.38177,1.38182,307900000.0
2007-10-29 07:23:00,1.38179,1.38189,1.38155,1.38176,462800000.0
2007-10-29 07:24:00,1.38178,1.38259,1.38178,1.38243,259500001.0
2007-10-29 07:25:00,1.38263,1.3827,1.38248,1.38266,395600003.0
2007-10-29 07:26:00,1.38253,1.38274,1.38223,1.38257,305900000.0
2007-10-29 07:27:00,1.38259,1.38269,1.38228,1.38264,143400000.0
2007-10-29 07:28:00,1.3826,1.3826,1.38245,1.38251,248899999.0
2007-10-29 07:29:00,1.38248,1.38254,1.38228,1.38228,196500000.0
2007-10-29 07:30:00,1.38225,1.38251,1.38223,1.38234,584400002.0
2007-10-29 07:31:00,1.38237,1.3828,1.38237,1.3828,221200000.0
2007-10-29 07:32:00,1.38252,1.38273,1.38228,1.38243,429100000.0
2007-10-29 07:33:00,1.38246,1.38256,1.3823,1.38239,345700000.0
2007-10-29 07:34:00,1.38245,1.3826,1.38237,1.38247,245700000.0
2007-10-29 07:35:00,1.38253,1.38266,1.38245,1.38251,303800001.0
2007-10-29 07:36:00,1.38244,1.38258,1.38233,1.38251,406599999.0
2007-10-29 07:37:00,1.38233,1.3825,1.38227,1.38241,165800000.0
2007-10-29 07:38:00,1.38227,1.38258,1.38227,1.38254,35300000.0
2007-10-29 07:39:00,1.38251,1.38266,1.3824,1.38259,337300000.0
2007-10-29 07:40:00,1.38253,1.38265,1.3824,1.38246,326900000.0
2007-10-29 07:41:00,1.38238,1.38259,1.38229,1.38247,581400002.0
2007-10-29 07:42:00,1.38242,1.38254,1.38228,1.3825,278400000.0
2007-10-29 07:43:00,1.38235,1.38254,1.38228,1.38248,191300000.0
2007-10-29 07:44:00,1.38251,1.38261,1.38244,1.38248,418800002.0
2007-10-29 07:45:00,1.38248,1.38253,1.38229,1.38233,362400002.0
2007-10-29 07:46:00,1.38239,1.38264,1.38233,1.38237,476500002.0
2007-10-29 07:47:00,1.38234,1.38259,1.38204,1.38219,640900002.0
2007-10-29 07:48:00,1.38222,1.38246,1.38207,1.38218,750800005.0
2007-10-29 07:49:00,1.38231,1.38239,1.38207,1.38236,705100000.0
2007-10-29 07:50:00,1.38246,1.38261,1.38229,1.38248,651200001.0
2007-10-29 07:51:00,1.38252,1.3827,1.38229,1.38265,558300001.0
2007-10-29 07:52:00,1.38269,1.38271,1.38244,1.3825,439300001.0
2007-10-29 07:53:00,1.38264,1.38294,1.38258,1.3827,548500001.0
2007-10-29 07:54:00,1.38269,1.38287,1.38263,1.38263,375800001.0
2007-10-29 07:55:00,1.38256,1.38266,1.38187,1.38187,422200001.0
2007-10-29 07:56:00,1.38193,1.38193,1.38139,1.38139,686900003.0
2007-10-29 07:57:00,1.3815,1.38184,1.38141,1.38176,597800003.0
2007-10-29 07:58:00,1.38185,1.38196,1.3817,1.38178,730200003.0
2007-10-29 07:59:00,1.38175,1.38202,1.38175,1.38182,519000001.0
2007-10-29 08:00:00,1.3819,1.38195,1.38166,1.38176,305700000.0
2007-10-29 08:01:00,1.38164,1.38195,1.38156,1.38162,504200001.0
2007-10-29 08:02:00,1.38165,1.38185,1.38146,1.38185,291000000.0
2007-10-29 08:03:00,1.38194,1.38203,1.38163,1.38187,453899999.0
2007-10-29 08:04:00,1.38191,1.38199,1.38141,1.38157,392500001.0
2007-10-29 08:05:00,1.38137,1.38279,1.38137,1.38279,299700001.0
2007-10-29 08:06:00,1.38265,1.38265,1.38173,1.38204,720000005.0
2007-10-29 08:07:00,1.38187,1.38187,1.38149,1.38149,480500001.0
2007-10-29 08:08:00,1.38142,1.38168,1.3814,1.38155,398000000.0
2007-10-29 08:09:00,1.38158,1.38186,1.38149,1.38179,449700000.0
2007-10-29 08:10:00,1.38177,1.38194,1.38156,1.38186,574400002.0
2007-10-29 08:11:00,1.38193,1.38193,1.38151,1.3817,231900001.0
2007-10-29 08:12:00,1.38174,1.38182,1.38156,1.38171,370300000.0
2007-10-29 08:13:00,1.38168,1.38172,1.38153,1.38172,221600000.0
2007-10-29 08:14:00,1.38174,1.38185,1.38158,1.38167,98300000.0
2007-10-29 08:15:00,1.38165,1.38182,1.38161,1.38182,293700001.0
2007-10-29 08:16:00,1.38177,1.38187,1.38168,1.38175,261300000.0
2007-10-29 08:17:00,1.38175,1.38193,1.38171,1.38176,281700001.0
2007-10-29 08:18:00,1.38169,1.38195,1.38169,1.38193,245900000.0
2007-10-29 08:19:00,1.38178,1.38178,1.38146,1.38167,318500003.0
2007-10-29 08:20:00,1.38164,1.38192,1.38162,1.38179,288900000.0
2007-10-29 08:21:00,1.38193,1.3827,1.38193,1.3827,504400002.0
2007-10-29 08:22:00,1.38269,1.38284,1.38258,1.38258,342700001.0
2007-10-29 08:23:00,1.38257,1.38282,1.38257,1.38261,222400000.0
2007-10-29 08:24:00,1.38264,1.38281,1.3825,1.38263,462700000.0
2007-10-29 08:25:00,1.38252,1.38252,1.3823,1.38238,568700000.0
2007-10-29 08:26:00,1.38239,1.38293,1.38239,1.38293,403200000.0
2007-10-29 08:27:00,1.38293,1.38302,1.38272,1.38289,434200004.0
2007-10-29 08:28:00,1.38283,1.38298,1.38249,1.38269,476900000.0
2007-10-29 08:29:00,1.38264,1.38289,1.38259,1.38277,433800000.0
2007-10-29 08:30:00,1.38267,1.3828,1.3825,1.38262,407200000.0
2007-10-29 08:31:00,1.3826,1.38295,1.38255,1.38271,208700000.0
2007-10-29 08:32:00,1.3827,1.3828,1.38253,1.38269,265200001.0
2007-10-29 08:33:00,1.38274,1.38289,1.38266,1.38275,185200000.0
2007-10-29 08:34:00,1.38273,1.38288,1.38251,1.38263,594000000.0
2007-10-29 08:35:00,1.38272,1.38302,1.38272,1.38282,517800002.0
2007-10-29 08:36:00,1.38287,1.38339,1.38281,1.3832,423900002.0
2007-10-29 08:37:00,1.38327,1.38339,1.38315,1.38318,325800000.0
2007-10-29 08:38:00,1.38317,1.38326,1.38293,1.38304,340200001.0
2007-10-29 08:39:00,1.38303,1.38314,1.38286,1.38311,541700000.0
2007-10-29 08:40:00,1.38283,1.38323,1.38283,1.38291,356400000.0
2007-10-29 08:41:00,1.38306,1.38345,1.38306,1.38328,463800000.0
2007-10-29 08:42:00,1.38321,1.38324,1.38292,1.38304,479300001.0
2007-10-29 08:43:00,1.38323,1.38358,1.38323,1.38329,301300002.0
2007-10-29 08:44:00,1.3834,1.3838,1.3834,1.38344,432400000.0
2007-10-29 08:45:00,1.38351,1.38374,1.38318,1.38359,637300000.0
2007-10-29 08:46:00,1.38371,1.38402,1.38346,1.38356,691800001.0
2007-10-29 08:47:00,1.38359,1.38364,1.38341,1.38349,535800000.0
2007-10-29 08:48:00,1.38347,1.38368,1.38318,1.38344,371600000.0
2007-10-29 08:49:00,1.38344,1.38353,1.38331,1.38344,472000002.0
2007-10-29 08:50:00,1.38355,1.38355,1.38299,1.38325,493000002.0
2007-10-29 08:51:00,1.38321,1.38327,1.38288,1.38313,533400000.0
2007-10-29 08:52:00,1.38314,1.38331,1.38293,1.38315,562000001.0
2007-10-29 08:53:00,1.38312,1.38329,1.38292,1.38301,497300001.0
2007-10-29 08:54:00,1.38298,1.38321,1.38292,1.38311,616100001.0
2007-10-29 08:55:00,1.38326,1.3836,1.38317,1.38342,535500001.0
2007-10-29 08:56:00,1.38328,1.38365,1.38328,1.38353,522300001.0
2007-10-29 08:57:00,1.38359,1.38392,1.38345,1.38371,511199999.0
2007-10-29 08:58:00,1.38374,1.38397,1.38356,1.38366,482800002.0
2007-10-29 08:59:00,1.38363,1.3837,1.38343,1.3835,337900000.0
2007-10-29 09:00:00,1.38362,1.38387,1.38348,1.38353,447500001.0
2007-10-29 09:01:00,1.38352,1.38368,1.38331,1.38331,383000001.0
2007-10-29 09:02:00,1.38316,1.38354,1.38315,1.38338,656600001.0
2007-10-29 09:03:00,1.38331,1.38349,1.3832,1.38325,598700003.0
2007-10-29 09:04:00,1.38345,1.38371,1.38327,1.38355,632600001.0
2007-10-29 09:05:00,1.38339,1.38372,1.38325,1.38343,565800001.0
2007-10-29 09:06:00,1.38328,1.38369,1.38322,1.38361,560400000.0
2007-10-29 09:07:00,1.38367,1.38369,1.38343,1.38343,294800000.0
2007-10-29 09:08:00,1.38325,1.38325,1.38293,1.38309,249000000.0
2007-10-29 09:09:00,1.38324,1.38324,1.38294,1.38312,330300000.0
2007-10-29 09:10:00,1.38321,1.38321,1.38272,1.3828,290900001.0
2007-10-29 09:11:00,1.38279,1.38314,1.38269,1.38277,535900001.0
2007-10-29 09:12:00,1.38277,1.38304,1.3827,1.38272,435200000.0
2007-10-29 09:13:00,1.38287,1.38336,1.38287,1.38318,497300001.0
2007-10-29 09:14:00,1.38314,1.38323,1.38275,1.383,287600000.0
2007-10-29 09:15:00,1.38281,1.38281,1.38257,1.38274,445100001.0
2007-10-29 09:16:00,1.38262,1.38266,1.38236,1.38251,554700002.0
2007-10-29 09:17:00,1.38258,1.3828,1.38251,1.38267,546700002.0
2007-10-29 09:18:00,1.38258,1.38269,1.38225,1.3824,198800001.0
2007-10-29 09:19:00,1.38242,1.38242,1.38204,1.3821,544500003.0
2007-10-29 09:20:00,1.38219,1.38257,1.38219,1.38242,240500000.0
2007-10-29 09:21:00,1.38254,1.38254,1.38167,1.38194,313000001.0
2007-10-29 09:22:00,1.38172,1.38191,1.38161,1.38183,327800002.0
2007-10-29 09:23:00,1.38192,1.38211,1.38185,1.38211,359800000.0
2007-10-29 09:24:00,1.38209,1.38212,1.3817,1.3819,268300001.0
2007-10-29 09:25:00,1.38197,1.38202,1.38168,1.382,440700002.0
2007-10-29 09:26:00,1.38214,1.38246,1.38214,1.38246,575000002.0
2007-10-29 09:27:00,1.38242,1.3829,1.38242,1.38283,349200000.0
2007-10-29 09:28:00,1.38289,1.38317,1.38275,1.38306,455600000.0
2007-10-29 09:29:00,1.38322,1.38329,1.38298,1.38315,474800002.0
2007-10-29 09:30:00,1.38285,1.38288,1.38237,1.38245,723500003.0
2007-10-29 09:31:00,1.38237,1.38275,1.3823,1.38259,507100005.0
2007-10-29 09:32:00,1.38267,1.38281,1.38249,1.38281,346800000.0
2007-10-29 09:33:00,1.3828,1.3828,1.38231,1.38263,258900000.0
2007-10-29 09:34:00,1.3829,1.38323,1.3829,1.38323,473800000.0
2007-10-29 09:35:00,1.38324,1.38343,1.38324,1.38333,258200000.0
2007-10-29 09:36:00,1.38336,1.38347,1.38314,1.38337,370000002.0
2007-10-29 09:37:00,1.38338,1.38363,1.38317,1.38353,394400001.0
2007-10-29 09:38:00,1.38334,1.3836,1.38312,1.38312,369300000.0
2007-10-29 09:39:00,1.38317,1.38399,1.38317,1.38398,446700001.0
2007-10-29 09:40:00,1.384,1.38436,1.38375,1.38388,382500001.0
2007-10-29 09:41:00,1.3838,1.38381,1.38317,1.38333,474200002.0
2007-10-29 09:42:00,1.38312,1.38336,1.38285,1.38334,476399999.0
2007-10-29 09:43:00,1.38344,1.38385,1.38343,1.38345,295500001.0
2007-10-29 09:44:00,1.38332,1.38332,1.38285,1.38285,419200000.0
2007-10-29 09:45:00,1.38325,1.38338,1.38311,1.38325,504700001.0
2007-10-29 09:46:00,1.38327,1.38341,1.3832,1.38329,316600001.0
2007-10-29 09:47:00,1.38335,1.38338,1.38312,1.38323,384500000.0
2007-10-29 09:48:00,1.38324,1.38355,1.38323,1.38325,377100000.0
2007-10-29 09:49:00,1.38334,1.38357,1.3832,1.38327,535700001.0
2007-10-29 09:50:00,1.38324,1.38351,1.38312,1.38339,517800003.0
2007-10-29 09:51:00,1.38336,1.38359,1.38317,1.38338,474900001.0
2007-10-29 09:52:00,1.38335,1.38337,1.38305,1.38316,441800003.0
2007-10-29 09:53:00,1.38294,1.38326,1.38294,1.38324,310500000.0
2007-10-29 09:54:00,1.38333,1.38358,1.38317,1.38342,667399999.0
2007-10-29 09:55:00,1.38319,1.38319,1.38279,1.38291,617200001.0
2007-10-29 09:56:00,1.38288,1.38311,1.38259,1.38276,380400003.0
2007-10-29 09:57:00,1.38268,1.38273,1.38244,1.38254,579300000.0
2007-10-29 09:58:00,1.38244,1.38286,1.38244,1.38266,727900002.0
2007-10-29 09:59:00,1.38277,1.38297,1.3826,1.38269,631800003.0
2007-10-29 10:00:00,1.38291,1.38293,1.38268,1.38285,259200000.0
2007-10-29 10:01:00,1.38282,1.38322,1.38279,1.38308,663400001.0
2007-10-29 10:02:00,1.38319,1.3833,1.38296,1.38328,553100001.0
2007-10-29 10:03:00,1.38314,1.3833,1.38297,1.38316,420400000.0
2007-10-29 10:04:00,1.38299,1.38305,1.38264,1.38272,451200001.0
2007-10-29 10:05:00,1.38261,1.38283,1.38261,1.38274,426000000.0
2007-10-29 10:06:00,1.38274,1.38319,1.38274,1.3831,538900002.0
2007-10-29 10:07:00,1.38316,1.38342,1.38296,1.38316,482000000.0
2007-10-29 10:08:00,1.38316,1.38344,1.38313,1.38325,481000000.0
2007-10-29 10:09:00,1.38329,1.38355,1.38309,1.38329,483000000.0
2007-10-29 10:10:00,1.38331,1.38357,1.38331,1.38354,410300002.0
2007-10-29 10:11:00,1.38369,1.38393,1.38369,1.38372,380000002.0
2007-10-29 10:12:00,1.38352,1.38373,1.38338,1.38345,480200001.0
2007-10-29 10:13:00,1.38328,1.38332,1.38304,1.38307,510700000.0
2007-10-29 10:14:00,1.38306,1.38318,1.38287,1.38292,574600004.0
2007-10-29 10:15:00,1.38283,1.38299,1.38275,1.38282,381800001.0
2007-10-29 10:16:00,1.38278,1.38307,1.38248,1.38261,481400001.0
2007-10-29 10:17:00,1.38261,1.38295,1.38243,1.38245,340400000.0
2007-10-29 10:18:00,1.38253,1.38274,1.38249,1.38263,378600002.0
2007-10-29 10:19:00,1.38276,1.38301,1.3827,1.38301,295799999.0
2007-10-29 10:20:00,1.38298,1.38312,1.38282,1.38282,555000005.0
2007-10-29 10:21:00,1.38275,1.38301,1.38265,1.38292,366900000.0
2007-10-29 10:22:00,1.38294,1.38313,1.38274,1.38277,361100001.0
2007-10-29 10:23:00,1.38268,1.38288,1.38229,1.38229,518100001.0
2007-10-29 10:24:00,1.38231,1.38238,1.38176,1.38236,412900001.0
2007-10-29 10:25:00,1.38244,1.38258,1.38229,1.38246,367100000.0
2007-10-29 10:26:00,1.38242,1.38269,1.38242,1.38265,500100000.0
2007-10-29 10:27:00,1.38271,1.38279,1.3824,1.3827,535100002.0
2007-10-29 10:28:00,1.38251,1.38257,1.38237,1.38251,649000003.0
2007-10-29 10:29:00,1.38271,1.38279,1.3825,1.38275,423700002.0
2007-10-29 10:30:00,1.38273,1.3829,1.38248,1.3827,700500001.0
2007-10-29 10:31:00,1.38264,1.38286,1.3825,1.38282,551600001.0
2007-10-29 10:32:00,1.38292,1.38331,1.38288,1.38299,459300001.0
2007-10-29 10:33:00,1.38326,1.38367,1.38314,1.38348,487200002.0
2007-10-29 10:34:00,1.38337,1.38392,1.38327,1.38392,331700000.0
2007-10-29 10:35:00,1.3839,1.38401,1.38328,1.38328,432300000.0
2007-10-29 10:36:00,1.38316,1.38348,1.38309,1.38338,489000001.0
2007-10-29 10:37:00,1.38337,1.38351,1.38311,1.38333,495400000.0
2007-10-29 10:38:00,1.38323,1.38323,1.38285,1.38293,376800000.0
2007-10-29 10:39:00,1.38299,1.38299,1.38263,1.38294,421600001.0
2007-10-29 10:40:00,1.38288,1.38308,1.38272,1.38306,376900001.0
2007-10-29 10:41:00,1.38298,1.38298,1.38254,1.38272,629100001.0
2007-10-29 10:42:00,1.3826,1.38267,1.38209,1.38222,361900000.0
2007-10-29 10:43:00,1.38224,1.38233,1.38178,1.382,411300002.0
2007-10-29 10:44:00,1.38212,1.38223,1.38188,1.38193,522500000.0
2007-10-29 10:45:00,1.38196,1.38217,1.38169,1.38194,542600002.0
2007-10-29 10:46:00,1.38186,1.38203,1.38172,1.38193,345100000.0
2007-10-29 10:47:00,1.38206,1.38225,1.38187,1.38187,424400000.0
2007-10-29 10:48:00,1.3818,1.38198,1.38163,1.38188,504700001.0
2007-10-29 10:49:00,1.38195,1.38204,1.38178,1.3819,344600001.0
2007-10-29 10:50:00,1.3819,1.38221,1.38171,1.38179,524100002.0
2007-10-29 10:51:00,1.38157,1.38193,1.38154,1.38175,492800002.0
2007-10-29 10:52:00,1.38169,1.38201,1.38141,1.38201,314100001.0
2007-10-29 10:53:00,1.38206,1.38211,1.38172,1.38211,325600001.0
2007-10-29 10:54:00,1.3823,1.38251,1.38222,1.38228,466400000.0
2007-10-29 10:55:00,1.38232,1.38278,1.38228,1.38228,434900001.0
2007-10-29 10:56:00,1.38261,1.38305,1.38241,1.38301,495700003.0
2007-10-29 10:57:00,1.38307,1.38319,1.38275,1.38297,345200001.0
2007-10-29 10:58:00,1.38276,1.38278,1.3817,1.38218,479600001.0
2007-10-29 10:59:00,1.38208,1.38246,1.38175,1.38183,826100006.0
2007-10-29 11:00:00,1.38197,1.38246,1.38188,1.38246,526600001.0
2007-10-29 11:01:00,1.3822,1.38266,1.38214,1.38244,620300000.0
2007-10-29 11:02:00,1.38267,1.38315,1.38256,1.38307,492500001.0
2007-10-29 11:03:00,1.38319,1.38354,1.38291,1.38354,245300000.0
2007-10-29 11:04:00,1.38359,1.38375,1.38311,1.3832,581400001.0
2007-10-29 11:05:00,1.38331,1.38375,1.38307,1.38314,460900000.0
2007-10-29 11:06:00,1.38339,1.38394,1.38331,1.38384,652100000.0
2007-10-29 11:07:00,1.38393,1.38421,1.38354,1.38421,231000000.0
2007-10-29 11:08:00,1.38436,1.38471,1.38388,1.38416,286600000.0
2007-10-29 11:09:00,1.38419,1.38508,1.38419,1.38447,395800000.0
2007-10-29 11:10:00,1.38445,1.38482,1.38433,1.38455,492800001.0
2007-10-29 11:11:00,1.38449,1.38473,1.38443,1.38456,480100001.0
2007-10-29 11:12:00,1.38455,1.38478,1.38442,1.3845,558200000.0
2007-10-29 11:13:00,1.38448,1.38448,1.38398,1.38428,370800001.0
2007-10-29 11:14:00,1.38434,1.38473,1.3843,1.38471,503800000.0
2007-10-29 11:15:00,1.3848,1.3848,1.38431,1.38464,476300000.0
2007-10-29 11:16:00,1.3848,1.38515,1.38474,1.3849,436200000.0
2007-10-29 11:17:00,1.38474,1.38477,1.3842,1.38423,419600002.0
2007-10-29 11:18:00,1.38412,1.38414,1.38359,1.38385,396500001.0
2007-10-29 11:19:00,1.38384,1.38405,1.38376,1.38382,378100000.0
2007-10-29 11:20:00,1.3838,1.38404,1.38355,1.38361,534200000.0
2007-10-29 11:21:00,1.38358,1.38372,1.38312,1.38326,654600000.0
2007-10-29 11:22:00,1.38309,1.38342,1.38305,1.38338,538000000.0
2007-10-29 11:23:00,1.38342,1.3835,1.38315,1.38321,450300000.0
2007-10-29 11:24:00,1.38315,1.38348,1.38312,1.3832,437600000.0
2007-10-29 11:25:00,1.38323,1.38323,1.383,1.38319,474600004.0
2007-10-29 11:26:00,1.38324,1.38379,1.38305,1.38379,518800000.0
2007-10-29 11:27:00,1.38377,1.38389,1.38329,1.38329,546500000.0
2007-10-29 11:28:00,1.38328,1.38354,1.3832,1.38325,457600001.0
2007-10-29 11:29:00,1.38337,1.38337,1.38296,1.3833,544800000.0
2007-10-29 11:30:00,1.38326,1.38326,1.38295,1.38302,439700000.0
2007-10-29 11:31:00,1.3829,1.38325,1.38284,1.38299,577700001.0
2007-10-29 11:32:00,1.38308,1.3834,1.38299,1.38299,451800003.0
2007-10-29 11:33:00,1.38314,1.38338,1.38312,1.38315,514500002.0
2007-10-29 11:34:00,1.38288,1.38303,1.38248,1.38248,677400001.0
2007-10-29 11:35:00,1.38257,1.38291,1.38254,1.3828,543900001.0
2007-10-29 11:36:00,1.3828,1.38284,1.38257,1.38269,486100002.0
2007-10-29 11:37:00,1.38268,1.38292,1.38262,1.38282,469400001.0
2007-10-29 11:38:00,1.38299,1.38337,1.38299,1.38337,526500001.0
2007-10-29 11:39:00,1.38323,1.38323,1.38152,1.38152,651500001.0
2007-10-29 11:40:00,1.38137,1.38151,1.38118,1.38137,671300003.0
2007-10-29 11:41:00,1.38138,1.38156,1.3811,1.38147,784000002.0
2007-10-29 11:42:00,1.38155,1.38173,1.38134,1.3817,538600000.0
2007-10-29 11:43:00,1.38177,1.38243,1.3816,1.38191,541800000.0
2007-10-29 11:44:00,1.38197,1.38229,1.38191,1.38199,596300000.0
2007-10-29 11:45:00,1.38209,1.38239,1.38204,1.38239,525800000.0
2007-10-29 11:46:00,1.38252,1.38256,1.38225,1.38237,493800000.0
2007-10-29 11:47:00,1.38237,1.38263,1.38222,1.38236,435900000.0
2007-10-29 11:48:00,1.38236,1.38306,1.38223,1.38306,515300002.0
2007-10-29 11:49:00,1.3831,1.38314,1.38235,1.38251,420900002.0
2007-10-29 11:50:00,1.38254,1.38276,1.38239,1.38255,317100000.0
2007-10-29 11:51:00,1.38253,1.38273,1.3824,1.38259,157800000.0
2007-10-29 11:52:00,1.38262,1.38275,1.38255,1.38262,210100000.0
2007-10-29 11:53:00,1.38253,1.38275,1.38247,1.38262,200900001.0
2007-10-29 11:54:00,1.38262,1.38328,1.38262,1.38328,329000000.0
2007-10-29 11:55:00,1.38335,1.38343,1.38309,1.38312,475600000.0
2007-10-29 11:56:00,1.38299,1.38305,1.38262,1.38265,462900000.0
2007-10-29 11:57:00,1.38276,1.38277,1.3824,1.38254,548800000.0
2007-10-29 11:58:00,1.38268,1.38296,1.3825,1.38264,481300001.0
2007-10-29 11:59:00,1.3828,1.38281,1.38236,1.3825,529300003.0
2007-10-29 12:00:00,1.38263,1.38279,1.3824,1.38269,483400000.0
2007-10-29 12:01:00,1.38277,1.38281,1.38255,1.3826,415500001.0
2007-10-29 12:02:00,1.38259,1.38278,1.38253,1.38273,354300000.0
2007-10-29 12:03:00,1.38259,1.3829,1.38243,1.38267,297900000.0
2007-10-29 12:04:00,1.38253,1.38263,1.38232,1.38243,443800001.0
2007-10-29 12:05:00,1.38267,1.38294,1.38264,1.38286,381200000.0
2007-10-29 12:06:00,1.38281,1.38299,1.38244,1.38244,328000000.0
2007-10-29 12:07:00,1.38232,1.38242,1.38213,1.38223,292700000.0
2007-10-29 12:08:00,1.38227,1.38248,1.38201,1.38248,567000001.0
2007-10-29 12:09:00,1.38254,1.38265,1.38228,1.3824,429600001.0
2007-10-29 12:10:00,1.38244,1.38277,1.38222,1.38257,397300001.0
2007-10-29 12:11:00,1.38254,1.38277,1.38238,1.38258,202000001.0
2007-10-29 12:12:00,1.38265,1.38285,1.38238,1.3827,250500001.0
2007-10-29 12:13:00,1.38266,1.38316,1.38257,1.38295,539100000.0
2007-10-29 12:14:00,1.38304,1.38386,1.38289,1.38381,612200001.0
2007-10-29 12:15:00,1.38356,1.38367,1.38259,1.38261,283200002.0
2007-10-29 12:16:00,1.38252,1.38301,1.38249,1.38249,421100000.0
2007-10-29 12:17:00,1.38241,1.38242,1.38211,1.38228,235900000.0
2007-10-29 12:18:00,1.38234,1.38238,1.38208,1.38228,319400001.0
2007-10-29 12:19:00,1.38224,1.38239,1.38214,1.38219,427300000.0
2007-10-29 12:20:00,1.38221,1.38246,1.38215,1.38246,419100001.0
2007-10-29 12:21:00,1.38236,1.38242,1.38218,1.38224,396700000.0
2007-10-29 12:22:00,1.38229,1.38246,1.38223,1.38229,316800001.0
2007-10-29 12:23:00,1.38235,1.3825,1.38223,1.38234,399200000.0
2007-10-29 12:24:00,1.3822,1.38247,1.38207,1.38244,646300003.0
2007-10-29 12:25:00,1.38254,1.38279,1.38236,1.38239,398500002.0
2007-10-29 12:26:00,1.38258,1.38277,1.38253,1.38274,432500001.0
2007-10-29 12:27:00,1.38268,1.38269,1.38206,1.38206,477700001.0
2007-10-29 12:28:00,1.38193,1.38193,1.38159,1.38163,487800001.0
2007-10-29 12:29:00,1.38157,1.38173,1.38137,1.38173,677499999.0
2007-10-29 12:30:00,1.38179,1.38195,1.38158,1.38195,632600002.0
2007-10-29 12:31:00,1.38199,1.38211,1.3815,1.38204,677600002.0
2007-10-29 12:32:00,1.38218,1.38267,1.38206,1.38206,563900002.0
2007-10-29 12:33:00,1.3821,1.38246,1.3821,1.38241,721900001.0
2007-10-29 12:34:00,1.38237,1.3826,1.38214,1.38228,585500000.0
2007-10-29 12:35:00,1.38227,1.38251,1.38202,1.38219,534500001.0
2007-10-29 12:36:00,1.38194,1.3821,1.38185,1.38188,389000000.0
2007-10-29 12:37:00,1.38212,1.38232,1.38206,1.38221,491300001.0
2007-10-29 12:38:00,1.382,1.38225,1.38193,1.38208,602000001.0
2007-10-29 12:39:00,1.38212,1.38228,1.38197,1.38218,452500000.0
2007-10-29 12:40:00,1.38207,1.38231,1.38193,1.38219,570800001.0
2007-10-29 12:41:00,1.38225,1.38248,1.38219,1.38224,263900001.0
2007-10-29 12:42:00,1.38233,1.38233,1.38205,1.3823,337100000.0
2007-10-29 12:43:00,1.38226,1.38265,1.38219,1.38229,458600000.0
2007-10-29 12:44:00,1.38244,1.38244,1.38196,1.38215,442800001.0
2007-10-29 12:45:00,1.38227,1.38253,1.382,1.38253,475600000.0
2007-10-29 12:46:00,1.3826,1.38284,1.38253,1.38265,409600000.0
2007-10-29 12:47:00,1.38267,1.38283,1.38242,1.38273,428100003.0
2007-10-29 12:48:00,1.38278,1.38293,1.38259,1.38259,561800002.0
2007-10-29 12:49:00,1.38252,1.38284,1.38245,1.3826,485300001.0
2007-10-29 12:50:00,1.38258,1.38292,1.38258,1.38284,554900001.0
2007-10-29 12:51:00,1.3827,1.38293,1.38254,1.38267,412800000.0
2007-10-29 12:52:00,1.38279,1.38327,1.38274,1.3832,381900002.0
2007-10-29 12:53:00,1.38324,1.3835,1.38322,1.38325,282400002.0
2007-10-29 12:54:00,1.38333,1.38355,1.38322,1.3834,376500000.0
2007-10-29 12:55:00,1.38338,1.38347,1.383,1.38319,375100001.0
2007-10-29 12:56:00,1.38327,1.38343,1.38305,1.38309,411700000.0
2007-10-29 12:57:00,1.38296,1.38323,1.38288,1.38302,565600002.0
2007-10-29 12:58:00,1.38301,1.38301,1.38235,1.38235,322700000.0
2007-10-29 12:59:00,1.38231,1.38267,1.38214,1.38267,673100000.0
2007-10-29 13:00:00,1.3828,1.38292,1.38275,1.38285,242400000.0
2007-10-29 13:01:00,1.38264,1.38309,1.38261,1.38266,304300000.0
2007-10-29 13:02:00,1.38246,1.38275,1.38246,1.38271,378300000.0
2007-10-29 13:03:00,1.38269,1.3829,1.38263,1.38289,416500000.0
2007-10-29 13:04:00,1.38285,1.38285,1.3822,1.38244,248800000.0
2007-10-29 13:05:00,1.38232,1.38251,1.38229,1.38229,135700001.0
2007-10-29 13:06:00,1.38236,1.38251,1.38207,1.38235,359700000.0
2007-10-29 13:07:00,1.38235,1.38241,1.38203,1.38215,328400001.0
2007-10-29 13:08:00,1.38217,1.38221,1.38191,1.38192,175900000.0
2007-10-29 13:09:00,1.38205,1.38249,1.38202,1.38234,305200000.0
2007-10-29 13:10:00,1.38239,1.38256,1.38213,1.38233,168700000.0
2007-10-29 13:11:00,1.38236,1.38266,1.38226,1.38257,377400000.0
2007-10-29 13:12:00,1.38257,1.38267,1.38242,1.38251,302700001.0
2007-10-29 13:13:00,1.38247,1.3826,1.38242,1.38254,328500000.0
2007-10-29 13:14:00,1.38245,1.38245,1.3819,1.38215,411600000.0
2007-10-29 13:15:00,1.3821,1.3821,1.38151,1.38168,416700000.0
2007-10-29 13:16:00,1.38147,1.3817,1.38147,1.38157,153499999.0
2007-10-29 13:17:00,1.38161,1.38167,1.38147,1.38147,113000001.0
2007-10-29 13:18:00,1.38147,1.38156,1.38108,1.38108,305200000.0
2007-10-29 13:19:00,1.38114,1.38128,1.38069,1.38128,279500001.0
2007-10-29 13:20:00,1.3813,1.38153,1.38117,1.38144,206300000.0
2007-10-29 13:21:00,1.3814,1.38155,1.3813,1.38145,165900000.0
2007-10-29 13:22:00,1.38152,1.38201,1.3815,1.38201,226300000.0
2007-10-29 13:23:00,1.38203,1.38273,1.38203,1.38258,334000001.0
2007-10-29 13:24:00,1.38294,1.38318,1.38278,1.38296,201500000.0
2007-10-29 13:25:00,1.38292,1.38292,1.38265,1.38265,134300000.0
2007-10-29 13:26:00,1.38273,1.38314,1.38265,1.38279,199000001.0
2007-10-29 13:27:00,1.38275,1.38313,1.38275,1.38299,303700001.0
2007-10-29 13:28:00,1.38281,1.3831,1.38231,1.38249,453400000.0
2007-10-29 13:29:00,1.38246,1.38301,1.38237,1.38287,641300005.0
2007-10-29 13:30:00,1.38284,1.38299,1.38269,1.38297,664000001.0
2007-10-29 13:31:00,1.38301,1.38323,1.38279,1.38306,491300002.0
2007-10-29 13:32:00,1.38313,1.38319,1.38286,1.38289,201000000.0
2007-10-29 13:33:00,1.38274,1.38293,1.38269,1.38277,382900001.0
2007-10-29 13:34:00,1.38271,1.38284,1.38249,1.38265,313800000.0
2007-10-29 13:35:00,1.3829,1.38304,1.38271,1.38286,373200001.0
2007-10-29 13:36:00,1.38303,1.38305,1.3824,1.38248,493000001.0
2007-10-29 13:37:00,1.38234,1.38268,1.3823,1.3826,489800000.0
2007-10-29 13:38:00,1.38264,1.38281,1.38249,1.38249,385500000.0
2007-10-29 13:39:00,1.38257,1.38275,1.38245,1.38245,305200001.0
2007-10-29 13:40:00,1.38228,1.38255,1.3821,1.38231,416200001.0
2007-10-29 13:41:00,1.38246,1.38246,1.38218,1.38227,214600001.0
2007-10-29 13:42:00,1.38225,1.38225,1.38188,1.38219,158800000.0
2007-10-29 13:43:00,1.38221,1.3827,1.38221,1.38249,138000000.0
2007-10-29 13:44:00,1.38248,1.38288,1.38225,1.38282,261700000.0
2007-10-29 13:45:00,1.38277,1.38315,1.38239,1.38239,483700000.0
2007-10-29 13:46:00,1.38238,1.38263,1.38233,1.3826,468400002.0
2007-10-29 13:47:00,1.38263,1.383,1.38262,1.38279,485000001.0
2007-10-29 13:48:00,1.38269,1.38289,1.38258,1.38278,255399999.0
2007-10-29 13:49:00,1.38287,1.38287,1.38253,1.38253,208700000.0
2007-10-29 13:50:00,1.38262,1.38289,1.38254,1.38285,348599999.0
2007-10-29 13:51:00,1.38292,1.38296,1.38263,1.38269,254000001.0
2007-10-29 13:52:00,1.38266,1.38285,1.38247,1.38282,395400000.0
2007-10-29 13:53:00,1.38283,1.38283,1.38253,1.38253,491100002.0
2007-10-29 13:54:00,1.38252,1.38272,1.38235,1.38251,386300001.0
2007-10-29 13:55:00,1.38257,1.38283,1.38254,1.38261,321200000.0
2007-10-29 13:56:00,1.38257,1.38262,1.38219,1.38235,371500000.0
2007-10-29 13:57:00,1.38235,1.38252,1.38222,1.38238,315400000.0
2007-10-29 13:58:00,1.38214,1.38233,1.38207,1.38225,207200000.0
2007-10-29 13:59:00,1.38226,1.38253,1.38211,1.38214,380600001.0
2007-10-29 14:00:00,1.38201,1.38219,1.38195,1.38219,339800002.0
2007-10-29 14:01:00,1.38209,1.38226,1.38195,1.38198,390900001.0
2007-10-29 14:02:00,1.38191,1.38215,1.3819,1.38202,293700001.0
2007-10-29 14:03:00,1.38186,1.38193,1.38143,1.38155,477200000.0
2007-10-29 14:04:00,1.38167,1.382,1.3815,1.38165,482000001.0
2007-10-29 14:05:00,1.38177,1.382,1.3817,1.38182,395700002.0
2007-10-29 14:06:00,1.38186,1.38193,1.38159,1.38179,411400002.0
2007-10-29 14:07:00,1.38192,1.38225,1.38177,1.38191,333700001.0
2007-10-29 14:08:00,1.38191,1.38227,1.38176,1.38209,361700002.0
2007-10-29 14:09:00,1.38214,1.38237,1.38198,1.38207,167100000.0
2007-10-29 14:10:00,1.38216,1.38284,1.38216,1.38231,274700001.0
2007-10-29 14:11:00,1.38221,1.38241,1.38208,1.38241,176500000.0
2007-10-29 14:12:00,1.38239,1.38264,1.38233,1.38245,245400000.0
2007-10-29 14:13:00,1.38234,1.38256,1.38211,1.38228,175200001.0
2007-10-29 14:14:00,1.38233,1.38246,1.38209,1.38246,216500000.0
2007-10-29 14:15:00,1.38249,1.38249,1.38195,1.38237,420600002.0
2007-10-29 14:16:00,1.38241,1.38264,1.38231,1.38264,200200000.0
2007-10-29 14:17:00,1.38268,1.38268,1.38192,1.38213,632700001.0
2007-10-29 14:18:00,1.382,1.38202,1.38147,1.38175,359900001.0
2007-10-29 14:19:00,1.38145,1.38145,1.38043,1.38085,470700001.0
2007-10-29 14:20:00,1.38101,1.38183,1.38101,1.38183,201000000.0
2007-10-29 14:21:00,1.38191,1.38205,1.3817,1.3817,397200002.0
2007-10-29 14:22:00,1.38181,1.38218,1.38142,1.38218,577000000.0
2007-10-29 14:23:00,1.38237,1.38262,1.38223,1.38262,143500000.0
2007-10-29 14:24:00,1.38265,1.38277,1.38235,1.3825,424200001.0
2007-10-29 14:25:00,1.38245,1.38285,1.38226,1.3826,495600001.0
2007-10-29 14:26:00,1.38268,1.38268,1.38231,1.38248,588600002.0
2007-10-29 14:27:00,1.38256,1.38266,1.38226,1.38251,408800001.0
2007-10-29 14:28:00,1.38244,1.38246,1.38186,1.38246,55000001.0
2007-10-29 14:29:00,1.3823,1.38254,1.38218,1.38237,36200000.0
2007-10-29 14:30:00,1.38227,1.38227,1.3816,1.38223,51400000.0
2007-10-29 14:31:00,1.38198,1.38233,1.38198,1.38217,46800000.0
2007-10-29 14:32:00,1.38227,1.38235,1.38213,1.38229,41700000.0
2007-10-29 14:33:00,1.38209,1.38224,1.38189,1.38204,30800000.0
2007-10-29 14:34:00,1.38212,1.38241,1.38212,1.3824,28400000.0
2007-10-29 14:35:00,1.38256,1.38256,1.38213,1.38213,49400000.0
2007-10-29 14:36:00,1.38203,1.38215,1.38134,1.38134,27600000.0
2007-10-29 14:37:00,1.38175,1.382,1.3817,1.38194,33000000.0
2007-10-29 14:38:00,1.38192,1.38207,1.38158,1.38204,33000000.0
2007-10-29 14:39:00,1.38198,1.38227,1.38174,1.38204,26800000.0
2007-10-29 14:40:00,1.38205,1.38215,1.38184,1.38194,32600001.0
2007-10-29 14:41:00,1.38204,1.3821,1.38193,1.38204,29000000.0
2007-10-29 14:42:00,1.38176,1.38202,1.38129,1.38129,58200001.0
2007-10-29 14:43:00,1.38182,1.38199,1.38164,1.38164,65800001.0
2007-10-29 14:44:00,1.38162,1.38175,1.38151,1.38169,38400000.0
2007-10-29 14:45:00,1.38171,1.38187,1.38155,1.38164,49400000.0
2007-10-29 14:46:00,1.38179,1.38188,1.38169,1.38172,34800000.0
2007-10-29 14:47:00,1.38174,1.38229,1.38174,1.3822,27800000.0
2007-10-29 14:48:00,1.38214,1.38251,1.38214,1.38251,35400000.0
2007-10-29 14:49:00,1.38252,1.38284,1.38247,1.38265,71300000.0
2007-10-29 14:50:00,1.38262,1.38291,1.38244,1.38275,42000000.0
2007-10-29 14:51:00,1.38273,1.38304,1.38263,1.38291,42600000.0
2007-10-29 14:52:00,1.38282,1.38282,1.38244,1.38264,35200000.0
2007-10-29 14:53:00,1.38253,1.38253,1.38215,1.38215,30000000.0
2007-10-29 14:54:00,1.38258,1.38285,1.38238,1.38252,28600000.0
2007-10-29 14:55:00,1.38278,1.38292,1.38263,1.38276,88400000.0
2007-10-29 14:56:00,1.38296,1.38297,1.38281,1.38281,35000000.0
2007-10-29 14:57:00,1.38282,1.38282,1.38239,1.38241,38100000.0
2007-10-29 14:58:00,1.38217,1.38238,1.38212,1.38212,44600000.0
2007-10-29 14:59:00,1.38203,1.38222,1.38191,1.38206,42400000.0
2007-10-29 15:00:00,1.38201,1.38214,1.38151,1.38151,72000001.0
2007-10-29 15:01:00,1.38183,1.38183,1.38129,1.38139,37700000.0
2007-10-29 15:02:00,1.38163,1.38205,1.38163,1.382,41600001.0
2007-10-29 15:03:00,1.3819,1.3819,1.38131,1.38143,35000000.0
2007-10-29 15:04:00,1.38151,1.38172,1.38144,1.38168,32600000.0
2007-10-29 15:05:00,1.38147,1.38159,1.3813,1.38141,23000000.0
2007-10-29 15:06:00,1.38131,1.38146,1.38094,1.38113,50400000.0
2007-10-29 15:07:00,1.38139,1.38139,1.38093,1.38116,30200000.0
2007-10-29 15:08:00,1.38093,1.38125,1.38062,1.38125,36800000.0
2007-10-29 15:09:00,1.38145,1.38156,1.38133,1.38133,34400000.0
2007-10-29 15:10:00,1.38136,1.38136,1.38112,1.38112,46000000.0
2007-10-29 15:11:00,1.3811,1.38127,1.38097,1.38105,26000000.0
2007-10-29 15:12:00,1.38084,1.38117,1.38078,1.38112,35000000.0
2007-10-29 15:13:00,1.38123,1.38123,1.38074,1.38079,36100000.0
2007-10-29 15:14:00,1.38058,1.38108,1.38058,1.38088,22600000.0
2007-10-29 15:15:00,1.38101,1.38129,1.38076,1.38129,66100000.0
2007-10-29 15:16:00,1.38123,1.38141,1.38119,1.38125,38200000.0
2007-10-29 15:17:00,1.38118,1.38151,1.38109,1.38139,54200001.0
2007-10-29 15:18:00,1.38137,1.38153,1.3811,1.38153,38000000.0
2007-10-29 15:19:00,1.38151,1.38151,1.38131,1.38135,30000000.0
2007-10-29 15:20:00,1.38131,1.38151,1.38131,1.38135,38900000.0
2007-10-29 15:21:00,1.38124,1.38139,1.38118,1.38139,28200000.0
2007-10-29 15:22:00,1.3812,1.38137,1.38104,1.38129,46600001.0
2007-10-29 15:23:00,1.38127,1.38133,1.38102,1.38128,19400000.0
2007-10-29 15:24:00,1.38138,1.38138,1.38101,1.38113,27800000.0
2007-10-29 15:25:00,1.38116,1.38154,1.38105,1.38139,28000000.0
2007-10-29 15:26:00,1.38148,1.38148,1.38115,1.38131,38500000.0
2007-10-29 15:27:00,1.38121,1.38142,1.38115,1.3813,29000000.0
2007-10-29 15:28:00,1.38137,1.38143,1.38114,1.38116,35800000.0
2007-10-29 15:29:00,1.38119,1.38163,1.38114,1.38147,45100001.0
2007-10-29 15:30:00,1.38178,1.38201,1.38165,1.38198,35400000.0
2007-10-29 15:31:00,1.38208,1.3824,1.38208,1.38232,35400000.0
2007-10-29 15:32:00,1.38216,1.38221,1.38193,1.38211,37800000.0
2007-10-29 15:33:00,1.38217,1.38219,1.38163,1.38219,44200000.0
2007-10-29 15:34:00,1.382,1.38226,1.382,1.38201,35200000.0
2007-10-29 15:35:00,1.38212,1.38236,1.38199,1.38199,34900000.0
2007-10-29 15:36:00,1.38229,1.38234,1.38182,1.38182,47900000.0
2007-10-29 15:37:00,1.38196,1.38201,1.38162,1.38187,52400000.0
2007-10-29 15:38:00,1.38172,1.38184,1.38154,1.38184,42000000.0
2007-10-29 15:39:00,1.38182,1.38182,1.38128,1.38128,21600000.0
2007-10-29 15:40:00,1.38152,1.3816,1.38134,1.38135,39600001.0
2007-10-29 15:41:00,1.38145,1.38162,1.3812,1.38155,37200000.0
2007-10-29 15:42:00,1.38138,1.38151,1.38121,1.38137,29300000.0
2007-10-29 15:43:00,1.38132,1.38187,1.38129,1.38129,63100000.0
2007-10-29 15:44:00,1.38161,1.38164,1.38121,1.38154,38000000.0
2007-10-29 15:45:00,1.3815,1.38164,1.38116,1.38143,48300000.0
2007-10-29 15:46:00,1.38149,1.38177,1.38149,1.38149,37400000.0
2007-10-29 15:47:00,1.38136,1.38163,1.38123,1.38162,51800000.0
2007-10-29 15:48:00,1.38156,1.38203,1.38144,1.38196,47000000.0
2007-10-29 15:49:00,1.38208,1.38234,1.38198,1.38232,51700000.0
2007-10-29 15:50:00,1.38213,1.38231,1.38213,1.38225,28000000.0
2007-10-29 15:51:00,1.38233,1.38251,1.38224,1.38239,34000001.0
2007-10-29 15:52:00,1.38259,1.38272,1.38251,1.38268,102100000.0
2007-10-29 15:53:00,1.38255,1.3828,1.38254,1.38263,39200000.0
2007-10-29 15:54:00,1.38259,1.38259,1.3821,1.3821,46800001.0
2007-10-29 15:55:00,1.38214,1.38214,1.38161,1.38161,38500000.0
2007-10-29 15:56:00,1.38121,1.3818,1.38121,1.38136,28000000.0
2007-10-29 15:57:00,1.38119,1.38154,1.38119,1.38143,37200000.0
2007-10-29 15:58:00,1.38128,1.38215,1.38119,1.38207,34200000.0
2007-10-29 15:59:00,1.38192,1.38227,1.38182,1.38222,32700000.0
2007-10-29 16:00:00,1.38221,1.38229,1.38181,1.38199,33700000.0
2007-10-29 16:01:00,1.38196,1.38239,1.38189,1.38214,51800000.0
2007-10-29 16:02:00,1.38204,1.38241,1.3819,1.38241,29400000.0
2007-10-29 16:03:00,1.38226,1.38267,1.38226,1.38243,44200000.0
2007-10-29 16:04:00,1.38241,1.38257,1.38226,1.38251,37200000.0
2007-10-29 16:05:00,1.38256,1.38264,1.38206,1.3823,40900000.0
2007-10-29 16:06:00,1.38224,1.38298,1.38213,1.38284,48400000.0
2007-10-29 16:07:00,1.38275,1.38283,1.38239,1.38243,42700001.0
2007-10-29 16:08:00,1.38245,1.38257,1.3823,1.38237,35000000.0
2007-10-29 16:09:00,1.38221,1.38264,1.38221,1.38264,35400000.0
2007-10-29 16:10:00,1.38268,1.38282,1.38265,1.38276,59300001.0
2007-10-29 16:11:00,1.38247,1.38286,1.38247,1.38266,18600000.0
2007-10-29 16:12:00,1.38261,1.38295,1.38252,1.38263,46300000.0
2007-10-29 16:13:00,1.38265,1.38284,1.3825,1.38284,21000000.0
2007-10-29 16:14:00,1.38295,1.38335,1.38286,1.38335,40800000.0
2007-10-29 16:15:00,1.38333,1.38352,1.38322,1.38343,45299999.0
2007-10-29 16:16:00,1.38338,1.38358,1.38336,1.38349,29800000.0
2007-10-29 16:17:00,1.38367,1.38411,1.38367,1.38408,27800000.0
2007-10-29 16:18:00,1.38426,1.38429,1.38394,1.38413,38800000.0
2007-10-29 16:19:00,1.3844,1.38487,1.3842,1.38475,35200000.0
2007-10-29 16:20:00,1.38447,1.38447,1.38368,1.38398,55500000.0
2007-10-29 16:21:00,1.38381,1.38394,1.3835,1.38364,46700000.0
2007-10-29 16:22:00,1.38358,1.38363,1.3833,1.38341,37400000.0
2007-10-29 16:23:00,1.38336,1.38336,1.3831,1.3832,26200000.0
2007-10-29 16:24:00,1.38283,1.38291,1.38245,1.38253,21000000.0
2007-10-29 16:25:00,1.38266,1.38266,1.38222,1.38231,44600000.0
2007-10-29 16:26:00,1.38273,1.38273,1.38232,1.38232,40800000.0
2007-10-29 16:27:00,1.38209,1.38215,1.38164,1.38164,23200000.0
2007-10-29 16:28:00,1.38187,1.38231,1.38187,1.38201,50300000.0
2007-10-29 16:29:00,1.38173,1.38188,1.38119,1.38159,22000000.0
2007-10-29 16:30:00,1.38129,1.38148,1.38085,1.38085,51800000.0
2007-10-29 16:31:00,1.38074,1.38138,1.38073,1.38107,44600000.0
2007-10-29 16:32:00,1.38126,1.38126,1.38067,1.38122,58200001.0
2007-10-29 16:33:00,1.38141,1.38141,1.37985,1.37987,34400000.0
2007-10-29 16:34:00,1.38021,1.38034,1.37946,1.38021,51800000.0
2007-10-29 16:35:00,1.38049,1.38063,1.38022,1.38022,35300000.0
2007-10-29 16:36:00,1.38027,1.38091,1.38027,1.38091,35600000.0
2007-10-29 16:37:00,1.38103,1.38103,1.38066,1.38089,27600000.0
2007-10-29 16:38:00,1.38065,1.38091,1.38065,1.38082,51500001.0
2007-10-29 16:39:00,1.38094,1.38094,1.38087,1.38087,84300000.0
2007-10-29 16:40:00,1.38098,1.38098,1.38053,1.38075,28200000.0
2007-10-29 16:41:00,1.38058,1.38058,1.37992,1.38004,31600000.0
2007-10-29 16:42:00,1.37967,1.3798,1.37887,1.37887,42000001.0
2007-10-29 16:43:00,1.37909,1.37971,1.37909,1.37941,42800000.0
2007-10-29 16:44:00,1.37894,1.37896,1.37877,1.37896,48200000.0
2007-10-29 16:45:00,1.37883,1.37947,1.37862,1.37941,54700001.0
2007-10-29 16:46:00,1.37956,1.37968,1.37869,1.37869,80200002.0
2007-10-29 16:47:00,1.37821,1.37844,1.37781,1.37827,32000000.0
2007-10-29 16:48:00,1.37846,1.37846,1.37774,1.37784,44800000.0
2007-10-29 16:49:00,1.37731,1.37827,1.37721,1.37816,50700000.0
2007-10-29 16:50:00,1.37812,1.37812,1.37763,1.37763,42300000.0
2007-10-29 16:51:00,1.37765,1.37765,1.37708,1.37724,24600000.0
2007-10-29 16:52:00,1.37717,1.37717,1.37661,1.3767,52300001.0
2007-10-29 16:53:00,1.3768,1.3768,1.37591,1.37616,91300002.0
2007-10-29 16:54:00,1.37621,1.37634,1.37585,1.37601,78399999.0
2007-10-29 16:55:00,1.37611,1.37669,1.37611,1.37669,14000000.0
2007-10-29 16:56:00,1.37622,1.37689,1.37622,1.37689,53600000.0
2007-10-29 16:57:00,1.37685,1.37713,1.37661,1.37713,43400000.0
2007-10-29 16:58:00,1.37705,1.37725,1.37699,1.37699,48000000.0
2007-10-29 16:59:00,1.37689,1.37708,1.37689,1.37692,20200000.0
2007-10-29 17:00:00,1.3769,1.37725,1.37668,1.37725,40800000.0
2007-10-29 17:01:00,1.37722,1.37749,1.37705,1.37705,61800000.0
2007-10-29 17:02:00,1.37717,1.37728,1.37684,1.37685,26000000.0
2007-10-29 17:03:00,1.37698,1.37736,1.37683,1.37736,36200000.0
2007-10-29 17:04:00,1.37733,1.37733,1.37688,1.37713,33500000.0
2007-10-29 17:05:00,1.37734,1.37755,1.37696,1.37755,24400000.0
2007-10-29 17:06:00,1.37765,1.37772,1.37745,1.37772,36700000.0
2007-10-29 17:07:00,1.37784,1.37787,1.37723,1.37723,47300001.0
2007-10-29 17:08:00,1.37707,1.37735,1.37678,1.37711,40000000.0
2007-10-29 17:09:00,1.37704,1.37719,1.3767,1.3771,43800000.0
2007-10-29 17:10:00,1.37699,1.37716,1.37681,1.37689,23000000.0
2007-10-29 17:11:00,1.37697,1.37737,1.3769,1.37737,35400000.0
2007-10-29 17:12:00,1.37723,1.37741,1.37721,1.37735,49500001.0
2007-10-29 17:13:00,1.37716,1.37755,1.37716,1.37755,38400000.0
2007-10-29 17:14:00,1.37728,1.37791,1.37728,1.37754,47800000.0
2007-10-29 17:15:00,1.37768,1.37769,1.3773,1.37739,27600000.0
2007-10-29 17:16:00,1.37735,1.37828,1.37735,1.37828,36400000.0
2007-10-29 17:17:00,1.37834,1.37841,1.378,1.37837,48800000.0
2007-10-29 17:18:00,1.37846,1.37846,1.37784,1.37809,63000001.0
2007-10-29 17:19:00,1.37789,1.37817,1.37769,1.37817,23600000.0
2007-10-29 17:20:00,1.37816,1.37819,1.3775,1.37765,28700000.0
2007-10-29 17:21:00,1.37797,1.37823,1.37742,1.378,52800000.0
2007-10-29 17:22:00,1.37759,1.37763,1.37712,1.37719,63200001.0
2007-10-29 17:23:00,1.37683,1.37749,1.37683,1.37739,25800000.0
2007-10-29 17:24:00,1.37739,1.37772,1.37739,1.37771,35200000.0
2007-10-29 17:25:00,1.37764,1.37814,1.37764,1.37771,52600001.0
2007-10-29 17:26:00,1.37749,1.3775,1.37709,1.37709,38400000.0
2007-10-29 17:27:00,1.3772,1.37751,1.3771,1.37729,19000000.0
2007-10-29 17:28:00,1.37755,1.37757,1.37731,1.37739,25600000.0
2007-10-29 17:29:00,1.37751,1.37772,1.37729,1.37747,44000000.0
2007-10-29 17:30:00,1.3773,1.37748,1.37708,1.37727,45000000.0
2007-10-29 17:31:00,1.3773,1.37748,1.37724,1.37736,27800000.0
2007-10-29 17:32:00,1.3769,1.37715,1.3769,1.3771,31800000.0
2007-10-29 17:33:00,1.37714,1.37722,1.37694,1.3771,53600000.0
2007-10-29 17:34:00,1.37706,1.37731,1.37681,1.37731,42100000.0
2007-10-29 17:35:00,1.37715,1.37716,1.37684,1.37689,34000000.0
2007-10-29 17:36:00,1.37671,1.37685,1.37656,1.37673,32200000.0
2007-10-29 17:37:00,1.37657,1.377,1.37641,1.377,31600000.0
2007-10-29 17:38:00,1.37671,1.3769,1.3766,1.3766,41400000.0
2007-10-29 17:39:00,1.37676,1.37697,1.37676,1.37697,34600000.0
2007-10-29 17:40:00,1.37686,1.37686,1.37635,1.37635,27800000.0
2007-10-29 17:41:00,1.37625,1.37682,1.37616,1.37651,46200000.0
2007-10-29 17:42:00,1.37658,1.37664,1.37625,1.37631,50900000.0
2007-10-29 17:43:00,1.3762,1.37658,1.37563,1.37658,35100000.0
2007-10-29 17:44:00,1.37678,1.37678,1.37643,1.37643,25800000.0
2007-10-29 17:45:00,1.37657,1.37678,1.37647,1.37657,28000000.0
2007-10-29 17:46:00,1.37654,1.3767,1.3764,1.3766,43300000.0
2007-10-29 17:47:00,1.37659,1.37693,1.37655,1.37672,28000000.0
2007-10-29 17:48:00,1.37656,1.37707,1.37653,1.3767,41700000.0
2007-10-29 17:49:00,1.37696,1.37696,1.37632,1.3767,28000000.0
2007-10-29 17:50:00,1.37682,1.37685,1.37662,1.37685,29200000.0
2007-10-29 17:51:00,1.3768,1.377,1.37627,1.37627,33200000.0
2007-10-29 17:52:00,1.37637,1.37637,1.37595,1.37624,27800000.0
2007-10-29 17:53:00,1.37615,1.37642,1.37615,1.37634,24600000.0
2007-10-29 17:54:00,1.37633,1.37638,1.3758,1.37624,28000000.0
2007-10-29 17:55:00,1.37637,1.37651,1.37583,1.3765,64600001.0
2007-10-29 17:56:00,1.37629,1.37646,1.37622,1.37624,37600000.0
2007-10-29 17:57:00,1.37625,1.37647,1.37584,1.37614,35600000.0
2007-10-29 17:58:00,1.37604,1.37607,1.37562,1.37575,36200000.0
2007-10-29 17:59:00,1.3751,1.3751,1.3736,1.37469,43600000.0
2007-10-29 18:00:00,1.37528,1.37528,1.37498,1.37522,29000000.0
2007-10-29 18:01:00,1.37537,1.37538,1.37505,1.37527,67800000.0
2007-10-29 18:02:00,1.37529,1.37529,1.37449,1.37484,55100000.0
2007-10-29 18:03:00,1.37474,1.37512,1.37469,1.37498,26400000.0
2007-10-29 18:04:00,1.37538,1.37547,1.37517,1.37517,52000000.0
2007-10-29 18:05:00,1.3753,1.3753,1.37516,1.3752,31600000.0
2007-10-29 18:06:00,1.37524,1.37566,1.37524,1.37558,43000000.0
2007-10-29 18:07:00,1.37589,1.37599,1.37569,1.37581,42000000.0
2007-10-29 18:08:00,1.37595,1.37595,1.37539,1.37541,51600000.0
2007-10-29 18:09:00,1.37531,1.37546,1.37521,1.37531,47600001.0
2007-10-29 18:10:00,1.37523,1.37562,1.37514,1.3753,33200000.0
2007-10-29 18:11:00,1.37533,1.37533,1.37511,1.37528,55000000.0
2007-10-29 18:12:00,1.37532,1.37545,1.37525,1.37536,45200000.0
2007-10-29 18:13:00,1.37553,1.37575,1.37511,1.37527,55300001.0
2007-10-29 18:14:00,1.37482,1.37579,1.37482,1.37575,29200000.0
2007-10-29 18:15:00,1.37556,1.37584,1.37549,1.37574,32800000.0
2007-10-29 18:16:00,1.37583,1.37583,1.37563,1.3757,29200000.0
2007-10-29 18:17:00,1.37564,1.3759,1.3756,1.3756,43200000.0
2007-10-29 18:18:00,1.37566,1.37628,1.37566,1.37619,46800000.0
2007-10-29 18:19:00,1.3761,1.3761,1.37572,1.37576,40300000.0
2007-10-29 18:20:00,1.37591,1.37627,1.37584,1.37608,42900000.0
2007-10-29 18:21:00,1.37614,1.37617,1.37595,1.37612,29600000.0
2007-10-29 18:22:00,1.37614,1.37625,1.37597,1.37597,41100000.0
2007-10-29 18:23:00,1.3761,1.37641,1.3761,1.37618,29000000.0
2007-10-29 18:24:00,1.37611,1.37619,1.37593,1.37609,64600001.0
2007-10-29 18:25:00,1.37609,1.37614,1.3759,1.37602,24000000.0
2007-10-29 18:26:00,1.37591,1.37599,1.37587,1.37596,23000000.0
2007-10-29 18:27:00,1.376,1.37617,1.37576,1.37605,41100000.0
2007-10-29 18:28:00,1.37577,1.37598,1.37572,1.37584,25600000.0
2007-10-29 18:29:00,1.37586,1.37605,1.37565,1.37569,38800000.0
2007-10-29 18:30:00,1.37574,1.37586,1.37571,1.37578,30600000.0
2007-10-29 18:31:00,1.37583,1.3759,1.37572,1.3759,42200000.0
2007-10-29 18:32:00,1.37597,1.37606,1.37582,1.37605,51800001.0
2007-10-29 18:33:00,1.37597,1.37609,1.37564,1.37574,36000000.0
2007-10-29 18:34:00,1.37588,1.37588,1.3755,1.37572,35200000.0
2007-10-29 18:35:00,1.37569,1.3759,1.37548,1.3759,31000000.0
2007-10-29 18:36:00,1.37593,1.37639,1.37593,1.37628,48700000.0
2007-10-29 18:37:00,1.37646,1.37647,1.37625,1.37625,35600000.0
2007-10-29 18:38:00,1.3763,1.37654,1.37614,1.37639,30400000.0
2007-10-29 18:39:00,1.37626,1.37652,1.37626,1.37647,21800000.0
2007-10-29 18:40:00,1.37622,1.37632,1.37577,1.37579,36200000.0
2007-10-29 18:41:00,1.3758,1.37659,1.3758,1.37659,38100001.0
2007-10-29 18:42:00,1.37655,1.37655,1.37609,1.3763,36200000.0
2007-10-29 18:43:00,1.3762,1.37661,1.37616,1.37616,26800000.0
2007-10-29 18:44:00,1.37611,1.37627,1.37605,1.37619,50900000.0
2007-10-29 18:45:00,1.37627,1.37633,1.37602,1.37602,45400000.0
2007-10-29 18:46:00,1.37615,1.37628,1.37608,1.37608,30600000.0
2007-10-29 18:47:00,1.37624,1.37636,1.37622,1.37623,29300000.0
2007-10-29 18:48:00,1.37614,1.37617,1.37587,1.37595,33200000.0
2007-10-29 18:49:00,1.3761,1.3761,1.37561,1.37576,23800000.0
2007-10-29 18:50:00,1.37585,1.37602,1.3757,1.37593,30000000.0
2007-10-29 18:51:00,1.37586,1.37589,1.37564,1.37582,24000000.0
2007-10-29 18:52:00,1.37571,1.37605,1.37571,1.37582,47700000.0
2007-10-29 18:53:00,1.3758,1.3758,1.37517,1.37517,80500000.0
2007-10-29 18:54:00,1.37527,1.3753,1.37492,1.37497,18600000.0
2007-10-29 18:55:00,1.37477,1.37482,1.37448,1.37482,41200000.0
2007-10-29 18:56:00,1.37465,1.37532,1.37465,1.37487,49600000.0
2007-10-29 18:57:00,1.3754,1.37551,1.37488,1.37488,25600000.0
2007-10-29 18:58:00,1.37508,1.3755,1.37508,1.37527,42100000.0
2007-10-29 18:59:00,1.37533,1.37548,1.37497,1.37548,35100000.0
2007-10-29 19:00:00,1.37548,1.37577,1.37542,1.37554,52100000.0
2007-10-29 19:01:00,1.37581,1.37592,1.37551,1.37591,44600000.0
2007-10-29 19:02:00,1.37577,1.37637,1.37577,1.37637,78300000.0
2007-10-29 19:03:00,1.37623,1.37664,1.37619,1.37664,37000000.0
2007-10-29 19:04:00,1.37651,1.37656,1.37596,1.37608,42200000.0
2007-10-29 19:05:00,1.37604,1.37621,1.37598,1.37609,35000000.0
2007-10-29 19:06:00,1.37614,1.37628,1.37601,1.37628,29100000.0
2007-10-29 19:07:00,1.37615,1.37638,1.3759,1.37638,52000000.0
2007-10-29 19:08:00,1.37645,1.37665,1.37645,1.37653,38700000.0
2007-10-29 19:09:00,1.37662,1.37677,1.37658,1.37664,23400000.0
2007-10-29 19:10:00,1.37674,1.37702,1.37651,1.37651,60200000.0
2007-10-29 19:11:00,1.37673,1.37673,1.37616,1.3764,28400000.0
2007-10-29 19:12:00,1.37627,1.37639,1.37618,1.37637,24400000.0
2007-10-29 19:13:00,1.37633,1.37662,1.37628,1.37653,45000000.0
2007-10-29 19:14:00,1.37632,1.37643,1.37609,1.37609,54400000.0
2007-10-29 19:15:00,1.3759,1.3759,1.37519,1.37557,33400000.0
2007-10-29 19:16:00,1.37534,1.37565,1.37534,1.37545,47300001.0
2007-10-29 19:17:00,1.37544,1.37546,1.37519,1.37546,54200000.0
2007-10-29 19:18:00,1.37546,1.37546,1.37516,1.37544,25600000.0
2007-10-29 19:19:00,1.37569,1.37569,1.37493,1.37532,49400000.0
2007-10-29 19:20:00,1.37531,1.37541,1.3749,1.37533,31600000.0
2007-10-29 19:21:00,1.37514,1.37541,1.37473,1.37473,32700000.0
2007-10-29 19:22:00,1.37468,1.37533,1.37453,1.3753,40300000.0
2007-10-29 19:23:00,1.37507,1.37507,1.37455,1.37469,44200000.0
2007-10-29 19:24:00,1.37463,1.37497,1.37446,1.37461,40600000.0
2007-10-29 19:25:00,1.37476,1.37486,1.37455,1.37486,31800000.0
2007-10-29 19:26:00,1.37487,1.37514,1.37465,1.37486,27800000.0
2007-10-29 19:27:00,1.37479,1.37487,1.37453,1.37475,44100001.0
2007-10-29 19:28:00,1.3748,1.3748,1.37444,1.37459,36400000.0
2007-10-29 19:29:00,1.37443,1.3746,1.37414,1.37444,28200000.0
2007-10-29 19:30:00,1.37456,1.37464,1.37438,1.37455,36600000.0
2007-10-29 19:31:00,1.37469,1.37487,1.37461,1.37465,32800000.0
2007-10-29 19:32:00,1.37458,1.37491,1.37456,1.3748,41200000.0
2007-10-29 19:33:00,1.37493,1.37501,1.37469,1.37495,88900000.0
2007-10-29 19:34:00,1.37481,1.37511,1.37481,1.37492,25800000.0
2007-10-29 19:35:00,1.37493,1.37511,1.37471,1.37494,40900000.0
2007-10-29 19:36:00,1.3747,1.3749,1.37461,1.37465,28000000.0
2007-10-29 19:37:00,1.37476,1.37476,1.37413,1.37413,30800000.0
2007-10-29 19:38:00,1.374,1.37427,1.37395,1.37395,20600000.0
2007-10-29 19:39:00,1.37403,1.37427,1.37397,1.37423,37600000.0
2007-10-29 19:40:00,1.37398,1.37407,1.37361,1.37362,42200000.0
2007-10-29 19:41:00,1.37345,1.374,1.37338,1.374,89700000.0
2007-10-29 19:42:00,1.37389,1.37413,1.37372,1.37413,66600000.0
2007-10-29 19:43:00,1.37394,1.37394,1.37341,1.37386,28500000.0
2007-10-29 19:44:00,1.37379,1.37383,1.37356,1.37383,31400000.0
2007-10-29 19:45:00,1.3737,1.37388,1.37362,1.3738,42600000.0
2007-10-29 19:46:00,1.37375,1.37375,1.37304,1.37304,57400000.0
2007-10-29 19:47:00,1.37347,1.37373,1.37345,1.37359,33700000.0
2007-10-29 19:48:00,1.3736,1.3736,1.37343,1.37343,39600000.0
2007-10-29 19:49:00,1.37342,1.3736,1.37316,1.3736,34800000.0
2007-10-29 19:50:00,1.37374,1.37374,1.37345,1.37372,41800000.0
2007-10-29 19:51:00,1.3735,1.37364,1.3735,1.37364,59700000.0
2007-10-29 19:52:00,1.37384,1.37384,1.37342,1.37357,24600000.0
2007-10-29 19:53:00,1.37361,1.37369,1.37326,1.37359,51400000.0
2007-10-29 19:54:00,1.37367,1.37367,1.37353,1.37357,46300000.0
2007-10-29 19:55:00,1.37341,1.37356,1.37339,1.37339,23400000.0
2007-10-29 19:56:00,1.37361,1.37373,1.37349,1.37366,40200000.0
2007-10-29 19:57:00,1.37372,1.37372,1.37337,1.37352,23400000.0
2007-10-29 19:58:00,1.37345,1.37351,1.37326,1.37326,33900000.0
2007-10-29 19:59:00,1.37339,1.3736,1.37339,1.37346,35100000.0
2007-10-29 20:00:00,1.3736,1.3736,1.37291,1.37291,49400000.0
2007-10-29 20:01:00,1.37315,1.37315,1.37279,1.37279,52800000.0
2007-10-29 20:02:00,1.37296,1.3731,1.3729,1.373,32900000.0
2007-10-29 20:03:00,1.37309,1.37312,1.37282,1.37312,28900000.0
2007-10-29 20:04:00,1.37312,1.37329,1.37283,1.37329,50400000.0
2007-10-29 20:05:00,1.37293,1.37324,1.37293,1.37306,26800000.0
2007-10-29 20:06:00,1.37328,1.37357,1.37316,1.37342,33800000.0
2007-10-29 20:07:00,1.37347,1.37378,1.37341,1.37365,23400000.0
2007-10-29 20:08:00,1.37373,1.37377,1.37346,1.37356,37000001.0
2007-10-29 20:09:00,1.37351,1.37359,1.37343,1.37357,26000000.0
2007-10-29 20:10:00,1.37327,1.37372,1.37327,1.37359,43900000.0
2007-10-29 20:11:00,1.37359,1.37367,1.37349,1.37356,25800000.0
2007-10-29 20:12:00,1.37363,1.37366,1.37321,1.37362,39200000.0
2007-10-29 20:13:00,1.37368,1.37368,1.37344,1.37361,31400000.0
2007-10-29 20:14:00,1.37371,1.37378,1.37317,1.37372,41300000.0
2007-10-29 20:15:00,1.37377,1.37377,1.3735,1.37362,34000000.0
2007-10-29 20:16:00,1.37371,1.37371,1.37339,1.37356,54200001.0
2007-10-29 20:17:00,1.37355,1.37359,1.3732,1.37342,45600000.0
2007-10-29 20:18:00,1.37373,1.37393,1.37348,1.37349,39400001.0
2007-10-29 20:19:00,1.37353,1.37376,1.37348,1.37371,45300000.0
2007-10-29 20:20:00,1.37373,1.37373,1.37346,1.37346,25600000.0
2007-10-29 20:21:00,1.37358,1.37379,1.37358,1.37372,40100000.0
2007-10-29 20:22:00,1.37366,1.37375,1.37357,1.37375,24400000.0
2007-10-29 20:23:00,1.3737,1.37376,1.37345,1.37373,44800000.0
2007-10-29 20:24:00,1.37401,1.37423,1.3739,1.3739,20800000.0
2007-10-29 20:25:00,1.37414,1.37414,1.37383,1.37395,63000001.0
2007-10-29 20:26:00,1.37376,1.37414,1.37369,1.37369,41200000.0
2007-10-29 20:27:00,1.37381,1.37381,1.37319,1.37343,74500000.0
2007-10-29 20:28:00,1.37357,1.37358,1.3733,1.37351,26000000.0
2007-10-29 20:29:00,1.37362,1.37371,1.3731,1.37371,37200000.0
2007-10-29 20:30:00,1.37392,1.37413,1.37375,1.37413,30400000.0
2007-10-29 20:31:00,1.37412,1.37437,1.37396,1.3742,34000000.0
2007-10-29 20:32:00,1.37417,1.37438,1.37389,1.37438,46500000.0
2007-10-29 20:33:00,1.37429,1.37429,1.37383,1.37383,47400000.0
2007-10-29 20:34:00,1.37399,1.37424,1.37387,1.37424,45200000.0
2007-10-29 20:35:00,1.37418,1.37428,1.37411,1.37422,48000000.0
2007-10-29 20:36:00,1.37429,1.37431,1.37406,1.37416,66400000.0
2007-10-29 20:37:00,1.37417,1.37417,1.37381,1.37399,41000000.0
2007-10-29 20:38:00,1.37413,1.3742,1.37391,1.37397,32800000.0
2007-10-29 20:39:00,1.37375,1.37375,1.37304,1.37318,47900000.0
2007-10-29 20:40:00,1.37319,1.37335,1.37287,1.37297,51900000.0
2007-10-29 20:41:00,1.37293,1.37293,1.37206,1.37249,44700000.0
2007-10-29 20:42:00,1.37251,1.37286,1.37241,1.37286,49400000.0
2007-10-29 20:43:00,1.37289,1.37312,1.37268,1.37268,52300000.0
2007-10-29 20:44:00,1.37292,1.37316,1.37273,1.37314,40600000.0
2007-10-29 20:45:00,1.37307,1.37338,1.37307,1.37326,49400000.0
2007-10-29 20:46:00,1.37324,1.37324,1.37298,1.37315,31400000.0
2007-10-29 20:47:00,1.37309,1.37378,1.37309,1.37365,29000000.0
2007-10-29 20:48:00,1.37339,1.37374,1.37339,1.3736,44300000.0
2007-10-29 20:49:00,1.3736,1.37385,1.3736,1.37374,23600000.0
2007-10-29 20:50:00,1.37365,1.37374,1.37361,1.37373,40600000.0
2007-10-29 20:51:00,1.3736,1.37382,1.37348,1.37355,29600000.0
2007-10-29 20:52:00,1.37358,1.37382,1.37357,1.37373,49400001.0
2007-10-29 20:53:00,1.3737,1.3737,1.37342,1.37342,31000000.0
2007-10-29 20:54:00,1.37319,1.37353,1.37319,1.37336,32000000.0
2007-10-29 20:55:00,1.37342,1.37371,1.37334,1.37369,35600000.0
2007-10-29 20:56:00,1.37361,1.37374,1.37354,1.37369,31000000.0
2007-10-29 20:57:00,1.37356,1.3737,1.37344,1.37344,42800000.0
2007-10-29 20:58:00,1.3736,1.37391,1.3736,1.37383,42800000.0
2007-10-29 20:59:00,1.37376,1.37408,1.37375,1.37399,52700000.0
2007-10-29 21:00:00,1.37372,1.37429,1.37372,1.37413,37800000.0
2007-10-29 21:01:00,1.37429,1.37429,1.37381,1.37381,32800000.0
2007-10-29 21:02:00,1.37418,1.37448,1.37403,1.37446,38900000.0
2007-10-29 21:03:00,1.37424,1.37439,1.37407,1.37429,30400000.0
2007-10-29 21:04:00,1.37439,1.37439,1.37413,1.37428,28000000.0
2007-10-29 21:05:00,1.37428,1.37463,1.37423,1.37436,28200000.0
2007-10-29 21:06:00,1.3744,1.3744,1.3742,1.37429,22400000.0
2007-10-29 21:07:00,1.37432,1.37432,1.37402,1.37427,19600000.0
2007-10-29 21:08:00,1.37414,1.37434,1.37409,1.37434,49200000.0
2007-10-29 21:09:00,1.37425,1.37448,1.37422,1.37422,40000000.0
2007-10-29 21:10:00,1.37406,1.37406,1.37343,1.37352,69100000.0
2007-10-29 21:11:00,1.37356,1.37381,1.37347,1.37355,34000000.0
2007-10-29 21:12:00,1.3736,1.37383,1.37354,1.37383,33800000.0
2007-10-29 21:13:00,1.37363,1.37452,1.37363,1.37446,50600000.0
2007-10-29 21:14:00,1.37453,1.37467,1.37431,1.37431,57900000.0
2007-10-29 21:15:00,1.3743,1.37458,1.37428,1.37444,49900001.0
2007-10-29 21:16:00,1.37445,1.37473,1.37431,1.37457,56300001.0
2007-10-29 21:17:00,1.37438,1.37438,1.37386,1.37386,34200000.0
2007-10-29 21:18:00,1.37456,1.37456,1.3739,1.3739,32600000.0
2007-10-29 21:19:00,1.37391,1.37412,1.37385,1.37385,36200000.0
2007-10-29 21:20:00,1.37401,1.37425,1.37392,1.37407,50800001.0
2007-10-29 21:21:00,1.37418,1.37468,1.37418,1.37454,30400000.0
2007-10-29 21:22:00,1.37414,1.37463,1.37414,1.37455,39800000.0
2007-10-29 21:23:00,1.37461,1.37466,1.3742,1.3742,50500000.0
2007-10-29 21:24:00,1.37456,1.37487,1.37445,1.37459,39500000.0
2007-10-29 21:25:00,1.37459,1.37482,1.37432,1.37432,28100000.0
2007-10-29 21:26:00,1.37455,1.37467,1.37445,1.37445,33200000.0
2007-10-29 21:27:00,1.3745,1.3745,1.37429,1.37429,45600000.0
2007-10-29 21:28:00,1.37433,1.37439,1.37426,1.3743,30000000.0
2007-10-29 21:29:00,1.37435,1.37435,1.37395,1.37395,41500000.0
2007-10-29 21:30:00,1.3739,1.37423,1.3739,1.37423,23400000.0
2007-10-29 21:31:00,1.37423,1.37429,1.374,1.37423,23000000.0
2007-10-29 21:32:00,1.3742,1.3742,1.37397,1.37405,43700001.0
2007-10-29 21:33:00,1.37419,1.37431,1.37396,1.37412,41600000.0
2007-10-29 21:34:00,1.37404,1.37404,1.3738,1.37386,34400000.0
2007-10-29 21:35:00,1.37407,1.37411,1.37376,1.37406,26800000.0
2007-10-29 21:36:00,1.3741,1.37413,1.37365,1.37413,48900000.0
2007-10-29 21:37:00,1.37415,1.37415,1.37393,1.37403,28600000.0
2007-10-29 21:38:00,1.37405,1.37405,1.37383,1.37391,44100000.0
2007-10-29 21:39:00,1.37371,1.37386,1.37362,1.37377,30400000.0
2007-10-29 21:40:00,1.37358,1.37378,1.37358,1.37373,37400000.0
2007-10-29 21:41:00,1.37373,1.3738,1.37357,1.37367,48600000.0
2007-10-29 21:42:00,1.37385,1.37421,1.37384,1.37396,27500000.0
2007-10-29 21:43:00,1.37429,1.37439,1.37418,1.37439,27800000.0
2007-10-29 21:44:00,1.37448,1.37468,1.37443,1.37455,41000001.0
2007-10-29 21:45:00,1.37467,1.37487,1.37432,1.37484,57900000.0
2007-10-29 21:46:00,1.37471,1.37476,1.3744,1.37454,37200000.0
2007-10-29 21:47:00,1.37436,1.37458,1.37431,1.37437,19600000.0
2007-10-29 21:48:00,1.37429,1.37461,1.37429,1.37447,47000000.0
2007-10-29 21:49:00,1.3744,1.37447,1.3743,1.37447,80300000.0
2007-10-29 21:50:00,1.37439,1.37452,1.37436,1.3745,35600000.0
2007-10-29 21:51:00,1.37453,1.37484,1.37453,1.37463,54100000.0
2007-10-29 21:52:00,1.37451,1.37489,1.37451,1.37479,87700000.0
2007-10-29 21:53:00,1.3748,1.37501,1.37467,1.37467,35600000.0
2007-10-29 21:54:00,1.37469,1.37494,1.37424,1.3744,43800000.0
2007-10-29 21:55:00,1.37448,1.37448,1.37425,1.37443,98500001.0
2007-10-29 21:56:00,1.37435,1.37454,1.37431,1.37447,57500000.0
2007-10-29 21:57:00,1.37455,1.37455,1.37413,1.37443,38800000.0
2007-10-29 21:58:00,1.37439,1.37457,1.37428,1.37428,35400000.0
2007-10-29 21:59:00,1.37437,1.37461,1.37408,1.37408,41400001.0
2007-10-29 22:00:00,1.37424,1.37478,1.37424,1.37461,40900000.0
2007-10-29 22:01:00,1.37437,1.3747,1.37432,1.37453,32600000.0
2007-10-29 22:02:00,1.37426,1.37453,1.37416,1.37424,30200000.0
2007-10-29 22:03:00,1.37443,1.37455,1.3743,1.37442,40300000.0
2007-10-29 22:04:00,1.37445,1.37488,1.37429,1.37476,37800000.0
2007-10-29 22:05:00,1.3747,1.37485,1.37462,1.37479,37600000.0
2007-10-29 22:06:00,1.37478,1.37478,1.37446,1.37446,63400001.0
2007-10-29 22:07:00,1.37466,1.37525,1.37466,1.37511,39400000.0
2007-10-29 22:08:00,1.3748,1.37515,1.3748,1.37515,35200000.0
2007-10-29 22:09:00,1.37502,1.37505,1.37466,1.37484,28400000.0
2007-10-29 22:10:00,1.37488,1.37493,1.37469,1.37493,61800000.0
2007-10-29 22:11:00,1.37485,1.37511,1.37481,1.37495,34600001.0
2007-10-29 22:12:00,1.37506,1.37517,1.37496,1.37508,42700000.0
2007-10-29 22:13:00,1.37509,1.37521,1.37509,1.37515,35800000.0
2007-10-29 22:14:00,1.3749,1.37509,1.37483,1.37487,53400000.0
2007-10-29 22:15:00,1.37498,1.37498,1.37467,1.3747,38600000.0
2007-10-29 22:16:00,1.37476,1.37489,1.37464,1.37464,42600000.0
2007-10-29 22:17:00,1.3749,1.37498,1.3747,1.3749,26500000.0
2007-10-29 22:18:00,1.3749,1.37504,1.37464,1.3749,42400000.0
2007-10-29 22:19:00,1.37482,1.375,1.37482,1.37491,35400000.0
2007-10-29 22:20:00,1.37486,1.37491,1.37449,1.37468,31400000.0
2007-10-29 22:21:00,1.37463,1.3749,1.37454,1.37479,51800000.0
2007-10-29 22:22:00,1.37483,1.37487,1.37461,1.37479,38000000.0
2007-10-29 22:23:00,1.37462,1.37489,1.37462,1.37481,29100000.0
2007-10-29 22:24:00,1.37469,1.37471,1.37447,1.37456,32700000.0
2007-10-29 22:25:00,1.37438,1.37462,1.37436,1.37453,33400000.0
2007-10-29 22:26:00,1.37435,1.37455,1.37435,1.37455,24100000.0
2007-10-29 22:27:00,1.37441,1.37457,1.37408,1.37442,41200000.0
2007-10-29 22:28:00,1.37426,1.37453,1.37421,1.3744,63600001.0
2007-10-29 22:29:00,1.37444,1.37451,1.37427,1.37442,40400000.0
2007-10-29 22:30:00,1.37433,1.3744,1.37421,1.37427,40400001.0
2007-10-29 22:31:00,1.37477,1.37496,1.37421,1.37481,25800000.0
2007-10-29 22:32:00,1.37487,1.37499,1.37478,1.37488,39900000.0
2007-10-29 22:33:00,1.37475,1.37496,1.37474,1.37492,45600000.0
2007-10-29 22:34:00,1.37492,1.37506,1.37474,1.37486,43400000.0
2007-10-29 22:35:00,1.375,1.37505,1.37485,1.37491,39000000.0
2007-10-29 22:36:00,1.37502,1.37512,1.37438,1.37438,75200000.0
2007-10-29 22:37:00,1.37489,1.37499,1.37474,1.37499,56700000.0
2007-10-29 22:38:00,1.37488,1.37505,1.37477,1.37491,43300000.0
2007-10-29 22:39:00,1.37496,1.37506,1.37469,1.37475,26000000.0
2007-10-29 22:40:00,1.3749,1.375,1.37456,1.37456,38500000.0
2007-10-29 22:41:00,1.37474,1.37507,1.37474,1.37507,23200000.0
2007-10-29 22:42:00,1.37507,1.37522,1.37498,1.37499,24200000.0
2007-10-29 22:43:00,1.3751,1.3751,1.37487,1.37487,35200000.0
2007-10-29 22:44:00,1.37479,1.37501,1.37479,1.37501,36200000.0
2007-10-29 22:45:00,1.37498,1.37511,1.37486,1.37511,34300000.0
2007-10-29 22:46:00,1.37502,1.3751,1.37491,1.37491,24400000.0
2007-10-29 22:47:00,1.37498,1.37498,1.37462,1.37467,39200000.0
2007-10-29 22:48:00,1.37452,1.37491,1.3745,1.37459,41800001.0
2007-10-29 22:49:00,1.37457,1.37475,1.37428,1.37457,25800000.0
2007-10-29 22:50:00,1.37457,1.37487,1.37457,1.37487,57600000.0
2007-10-29 22:51:00,1.37491,1.375,1.37481,1.37489,35200000.0
2007-10-29 22:52:00,1.37505,1.37505,1.37469,1.37501,42400000.0
2007-10-29 22:53:00,1.37523,1.37533,1.3749,1.37508,39300000.0
2007-10-29 22:54:00,1.37525,1.37561,1.37525,1.3754,23400000.0
2007-10-29 22:55:00,1.37554,1.37574,1.37539,1.37552,21800000.0
2007-10-29 22:56:00,1.37573,1.37578,1.37543,1.37568,22200000.0
2007-10-29 22:57:00,1.37573,1.37573,1.37537,1.37537,35000000.0
2007-10-29 22:58:00,1.37553,1.3757,1.37547,1.37564,31100000.0
2007-10-29 22:59:00,1.37563,1.37567,1.37536,1.37567,43200000.0
2007-10-29 23:00:00,1.37566,1.37566,1.37514,1.37514,77100000.0
2007-10-29 23:01:00,1.37521,1.3758,1.37521,1.3758,27200000.0
2007-10-29 23:02:00,1.37546,1.37564,1.37534,1.37564,18200000.0
2007-10-29 23:03:00,1.37587,1.37606,1.37576,1.37576,49400001.0
2007-10-29 23:04:00,1.37567,1.37593,1.37536,1.37593,28600000.0
2007-10-29 23:05:00,1.37598,1.37598,1.37556,1.37569,40700000.0
2007-10-29 23:06:00,1.37535,1.37564,1.37457,1.37457,52900000.0
2007-10-29 23:07:00,1.37444,1.37553,1.37444,1.37548,30600000.0
2007-10-29 23:08:00,1.37557,1.37561,1.37525,1.37532,30600000.0
2007-10-29 23:09:00,1.37529,1.37552,1.37518,1.37532,52900000.0
2007-10-29 23:10:00,1.37521,1.37554,1.37515,1.3753,74000001.0
2007-10-29 23:11:00,1.37548,1.37558,1.37538,1.37547,50400000.0
2007-10-29 23:12:00,1.37553,1.37557,1.37529,1.37557,26000000.0
2007-10-29 23:13:00,1.37487,1.37553,1.37487,1.37515,27600000.0
2007-10-29 23:14:00,1.37542,1.37558,1.37527,1.37544,26200000.0
2007-10-29 23:15:00,1.37551,1.37584,1.37504,1.37556,39100000.0
2007-10-29 23:16:00,1.37551,1.37551,1.37522,1.37522,35400000.0
2007-10-29 23:17:00,1.37528,1.37538,1.37522,1.37524,40200000.0
2007-10-29 23:18:00,1.37539,1.37544,1.37506,1.37524,44500000.0
2007-10-29 23:19:00,1.37521,1.37544,1.37512,1.37522,44400000.0
2007-10-29 23:20:00,1.37535,1.37535,1.37483,1.3752,34800000.0
2007-10-29 23:21:00,1.37546,1.37553,1.37531,1.37538,37900000.0
2007-10-29 23:22:00,1.37546,1.37562,1.37523,1.37555,41800000.0
2007-10-29 23:23:00,1.37549,1.37588,1.37549,1.37571,24000000.0
2007-10-29 23:24:00,1.37552,1.37571,1.37545,1.37548,88900000.0
2007-10-29 23:25:00,1.37562,1.37567,1.37547,1.37556,31800000.0
2007-10-29 23:26:00,1.37557,1.37564,1.3753,1.37562,30400000.0
2007-10-29 23:27:00,1.37529,1.37539,1.37522,1.37522,35200000.0
2007-10-29 23:28:00,1.37496,1.37503,1.37468,1.37468,36400000.0
2007-10-29 23:29:00,1.37516,1.37548,1.37513,1.37526,42200000.0
2007-10-29 23:30:00,1.37515,1.37522,1.37476,1.37484,34600000.0
2007-10-29 23:31:00,1.37486,1.37509,1.37481,1.37502,31800000.0
2007-10-29 23:32:00,1.37501,1.37527,1.37496,1.37503,47600000.0
2007-10-29 23:33:00,1.37475,1.37508,1.37475,1.37508,42200000.0
2007-10-29 23:34:00,1.37502,1.37554,1.37502,1.37554,50600001.0
2007-10-29 23:35:00,1.37547,1.37564,1.37547,1.3755,24800000.0
2007-10-29 23:36:00,1.37562,1.37562,1.37532,1.37532,28000000.0
2007-10-29 23:37:00,1.37522,1.37555,1.37515,1.37544,30400000.0
2007-10-29 23:38:00,1.37544,1.37549,1.37522,1.37533,53600000.0
2007-10-29 23:39:00,1.37525,1.37525,1.37506,1.37515,24000000.0
2007-10-29 23:40:00,1.37523,1.37523,1.37452,1.37452,44300000.0
2007-10-29 23:41:00,1.37463,1.3751,1.3745,1.3745,53300000.0
2007-10-29 23:42:00,1.37494,1.37494,1.37469,1.37482,32800000.0
2007-10-29 23:43:00,1.37478,1.37478,1.37417,1.37465,28000000.0
2007-10-29 23:44:00,1.3746,1.37477,1.37452,1.37477,68699999.0
2007-10-29 23:45:00,1.37453,1.37453,1.37411,1.3743,56800000.0
2007-10-29 23:46:00,1.37458,1.37494,1.37435,1.37451,47400002.0
2007-10-29 23:47:00,1.37408,1.37425,1.37363,1.37366,42800000.0
2007-10-29 23:48:00,1.37354,1.37354,1.37309,1.3734,46800000.0
2007-10-29 23:49:00,1.37369,1.37399,1.37359,1.37377,21800000.0
2007-10-29 23:50:00,1.37348,1.37379,1.37335,1.37378,36200001.0
2007-10-29 23:51:00,1.374,1.37407,1.37373,1.37385,44600000.0
2007-10-29 23:52:00,1.37383,1.37412,1.37364,1.37412,29600000.0
2007-10-29 23:53:00,1.37434,1.37434,1.37394,1.37406,36000000.0
2007-10-29 23:54:00,1.3741,1.3742,1.37349,1.37349,47900000.0
2007-10-29 23:55:00,1.37381,1.37397,1.37373,1.37373,36400000.0
2007-10-29 23:56:00,1.3739,1.37395,1.37368,1.37376,35600000.0
2007-10-29 23:57:00,1.37375,1.37398,1.37372,1.37398,32800000.0
2007-10-29 23:58:00,1.37392,1.37402,1.37356,1.37386,31600000.0
2007-10-29 23:59:00,1.37399,1.37399,1.37373,1.37376,42600000.0
2007-10-30 00:00:00,1.37385,1.37447,1.37385,1.37429,46000000.0
2007-10-30 00:01:00,1.3743,1.37455,1.3743,1.37444,33100000.0
2007-10-30 00:02:00,1.3746,1.3751,1.37438,1.37501,49100000.0
2007-10-30 00:03:00,1.37489,1.37518,1.37462,1.37462,42200000.0
2007-10-30 00:04:00,1.37453,1.37498,1.37453,1.37483,31600000.0
2007-10-30 00:05:00,1.37485,1.37485,1.37457,1.37474,32800000.0
2007-10-30 00:06:00,1.37481,1.37491,1.37474,1.37489,25600000.0
2007-10-30 00:07:00,1.37486,1.37501,1.37479,1.37489,44800000.0
2007-10-30 00:08:00,1.37489,1.37532,1.37489,1.37528,46000000.0
2007-10-30 00:09:00,1.37517,1.37526,1.37492,1.37502,51000000.0
2007-10-30 00:10:00,1.37503,1.37521,1.37489,1.37503,35400000.0
2007-10-30 00:11:00,1.37511,1.37524,1.37498,1.37498,31400000.0
2007-10-30 00:12:00,1.37524,1.37526,1.37503,1.37505,21000000.0
2007-10-30 00:13:00,1.37521,1.37521,1.3748,1.37504,34200000.0
2007-10-30 00:14:00,1.37498,1.37519,1.37487,1.37519,54700001.0
2007-10-30 00:15:00,1.37489,1.37505,1.37486,1.37486,27600000.0
2007-10-30 00:16:00,1.37497,1.37497,1.37467,1.37488,34900000.0
2007-10-30 00:17:00,1.37504,1.3751,1.37486,1.37495,43400000.0
2007-10-30 00:18:00,1.37506,1.37519,1.37492,1.37492,49400001.0
2007-10-30 00:19:00,1.37496,1.3752,1.37485,1.3752,20800000.0
2007-10-30 00:20:00,1.37522,1.37525,1.3749,1.37523,47700000.0
2007-10-30 00:21:00,1.37518,1.37524,1.37503,1.37503,34200000.0
2007-10-30 00:22:00,1.37503,1.3751,1.37487,1.3749,35600000.0
2007-10-30 00:23:00,1.37501,1.37505,1.37451,1.37484,40200000.0
2007-10-30 00:24:00,1.37498,1.37507,1.37486,1.37496,36800000.0
2007-10-30 00:25:00,1.37487,1.37514,1.37487,1.37504,42200000.0
2007-10-30 00:26:00,1.37506,1.37531,1.375,1.37523,35200000.0
2007-10-30 00:27:00,1.37526,1.37526,1.37519,1.3752,35100000.0
2007-10-30 00:28:00,1.37524,1.37527,1.37483,1.37509,38900000.0
2007-10-30 00:29:00,1.37504,1.37517,1.37493,1.37514,58600001.0
2007-10-30 00:30:00,1.37491,1.3753,1.37491,1.37517,28200000.0
2007-10-30 00:31:00,1.37513,1.37523,1.37513,1.37513,26100000.0
2007-10-30 00:32:00,1.37523,1.37561,1.37521,1.3754,36400000.0
2007-10-30 00:33:00,1.37566,1.37566,1.37532,1.37561,36500000.0
2007-10-30 00:34:00,1.37565,1.37586,1.37544,1.37564,35000000.0
2007-10-30 00:35:00,1.37595,1.37595,1.37574,1.37594,17400000.0
2007-10-30 00:36:00,1.3758,1.3758,1.37548,1.37548,24800000.0
2007-10-30 00:37:00,1.37568,1.37568,1.37553,1.37557,31600000.0
2007-10-30 00:38:00,1.37546,1.37554,1.37531,1.3754,47499999.0
2007-10-30 00:39:00,1.37536,1.37558,1.37525,1.3753,47400000.0
2007-10-30 00:40:00,1.37539,1.37541,1.37524,1.37528,24900000.0
2007-10-30 00:41:00,1.37521,1.37521,1.37487,1.37504,27500000.0
2007-10-30 00:42:00,1.37501,1.37517,1.37499,1.37506,47300001.0
2007-10-30 00:43:00,1.37478,1.37513,1.37448,1.37513,32800000.0
2007-10-30 00:44:00,1.3752,1.3752,1.37511,1.37519,35000000.0
2007-10-30 00:45:00,1.37522,1.37522,1.37502,1.3751,58800000.0
2007-10-30 00:46:00,1.37511,1.37517,1.37489,1.37517,30000000.0
2007-10-30 00:47:00,1.37509,1.37514,1.37494,1.37503,39200000.0
2007-10-30 00:48:00,1.3747,1.37515,1.3747,1.37482,39400001.0
2007-10-30 00:49:00,1.37473,1.37483,1.37454,1.37477,42200000.0
2007-10-30 00:50:00,1.37463,1.37499,1.37452,1.37499,28900000.0
2007-10-30 00:51:00,1.3749,1.37515,1.3748,1.37496,42800000.0
2007-10-30 00:52:00,1.37491,1.37512,1.3749,1.37512,27800000.0
2007-10-30 00:53:00,1.37484,1.37503,1.37484,1.375,31400000.0
2007-10-30 00:54:00,1.37461,1.375,1.37461,1.3749,25800000.0
2007-10-30 00:55:00,1.37446,1.37496,1.37446,1.37491,75400000.0
2007-10-30 00:56:00,1.37474,1.37493,1.3746,1.37493,64800000.0
2007-10-30 00:57:00,1.37494,1.37494,1.37459,1.37459,28800000.0
2007-10-30 00:58:00,1.37486,1.37486,1.37461,1.37472,32400000.0
2007-10-30 00:59:00,1.37489,1.375,1.37488,1.37498,31600000.0
2007-10-30 01:00:00,1.37487,1.37492,1.37468,1.37473,85500000.0
2007-10-30 01:01:00,1.37468,1.37478,1.37458,1.37471,35800000.0
2007-10-30 01:02:00,1.37472,1.3748,1.37438,1.37438,42700000.0
2007-10-30 01:03:00,1.37463,1.37473,1.37443,1.37471,29400000.0
2007-10-30 01:04:00,1.37467,1.37478,1.37465,1.37467,42800000.0
2007-10-30 01:05:00,1.37469,1.37469,1.37453,1.37464,33800000.0
2007-10-30 01:06:00,1.37472,1.37472,1.37443,1.37471,42000000.0
2007-10-30 01:07:00,1.37491,1.37491,1.37463,1.37478,37800000.0
2007-10-30 01:08:00,1.37481,1.37481,1.37437,1.37437,48700000.0
2007-10-30 01:09:00,1.37476,1.37476,1.37455,1.37471,18400000.0
2007-10-30 01:10:00,1.37472,1.37497,1.37457,1.37486,39600000.0
2007-10-30 01:11:00,1.37478,1.37496,1.37477,1.37496,21000000.0
2007-10-30 01:12:00,1.37471,1.37481,1.37438,1.3747,27000000.0
2007-10-30 01:13:00,1.37496,1.37496,1.37472,1.37494,49400000.0
2007-10-30 01:14:00,1.37475,1.37487,1.37454,1.37466,33400000.0
2007-10-30 01:15:00,1.37472,1.37486,1.37449,1.37478,19800000.0
2007-10-30 01:16:00,1.37467,1.37479,1.37456,1.3746,45600000.0
2007-10-30 01:17:00,1.37482,1.37502,1.37475,1.37502,26400000.0
2007-10-30 01:18:00,1.37499,1.37509,1.3747,1.37509,17400000.0
2007-10-30 01:19:00,1.37496,1.37519,1.37495,1.37513,37400000.0
2007-10-30 01:20:00,1.37514,1.37514,1.37445,1.3751,45800001.0
2007-10-30 01:21:00,1.37499,1.37508,1.37485,1.37497,44200000.0
2007-10-30 01:22:00,1.37491,1.37492,1.37458,1.37482,27800000.0
2007-10-30 01:23:00,1.37478,1.37488,1.37466,1.37466,38800000.0
2007-10-30 01:24:00,1.37497,1.37505,1.37485,1.37505,33900000.0
2007-10-30 01:25:00,1.37502,1.37504,1.37461,1.37484,58000000.0
2007-10-30 01:26:00,1.3746,1.37476,1.37448,1.3747,36000000.0
2007-10-30 01:27:00,1.37474,1.37475,1.37448,1.37467,25800000.0
2007-10-30 01:28:00,1.37441,1.37458,1.37416,1.37458,40900000.0
2007-10-30 01:29:00,1.37474,1.37474,1.37446,1.37452,40000000.0
2007-10-30 01:30:00,1.37428,1.37428,1.37359,1.37393,27400000.0
2007-10-30 01:31:00,1.37394,1.37445,1.37394,1.37443,34900000.0
2007-10-30 01:32:00,1.37437,1.37459,1.37423,1.37436,30000000.0
2007-10-30 01:33:00,1.37438,1.37457,1.37436,1.37452,28000000.0
2007-10-30 01:34:00,1.37444,1.37453,1.37398,1.37451,38400000.0
2007-10-30 01:35:00,1.37451,1.3746,1.37426,1.37426,58800000.0
2007-10-30 01:36:00,1.37457,1.37457,1.37427,1.37427,33000000.0
2007-10-30 01:37:00,1.37429,1.37459,1.37401,1.37445,37600000.0
2007-10-30 01:38:00,1.37447,1.37447,1.37403,1.37403,35400000.0
2007-10-30 01:39:00,1.3741,1.37431,1.37388,1.37426,59900000.0
2007-10-30 01:40:00,1.37407,1.37418,1.37399,1.37401,40200000.0
2007-10-30 01:41:00,1.37392,1.37442,1.37383,1.37407,48900000.0
2007-10-30 01:42:00,1.37399,1.37448,1.37378,1.37446,44400000.0
2007-10-30 01:43:00,1.37447,1.37447,1.37416,1.37447,26000000.0
2007-10-30 01:44:00,1.37442,1.37446,1.37415,1.37445,28100000.0
2007-10-30 01:45:00,1.37447,1.37453,1.37427,1.3744,48400000.0
2007-10-30 01:46:00,1.37431,1.37446,1.37418,1.37429,27400000.0
2007-10-30 01:47:00,1.37434,1.37449,1.37416,1.37419,47800001.0
2007-10-30 01:48:00,1.37444,1.37454,1.37401,1.37401,38200000.0
2007-10-30 01:49:00,1.37435,1.37447,1.37386,1.3743,40400000.0
2007-10-30 01:50:00,1.37436,1.37458,1.37405,1.37458,28800000.0
2007-10-30 01:51:00,1.37448,1.37448,1.37432,1.37434,36600000.0
2007-10-30 01:52:00,1.37449,1.37457,1.37428,1.37428,40200000.0
2007-10-30 01:53:00,1.37449,1.37449,1.37421,1.3744,43800000.0
2007-10-30 01:54:00,1.37435,1.37453,1.37415,1.37415,30600000.0
2007-10-30 01:55:00,1.3742,1.37425,1.37386,1.37386,30800000.0
2007-10-30 01:56:00,1.37395,1.3743,1.37385,1.37406,42200000.0
2007-10-30 01:57:00,1.37409,1.3742,1.37402,1.37412,28600000.0
2007-10-30 01:58:00,1.37412,1.37426,1.37389,1.37392,30400000.0
2007-10-30 01:59:00,1.37416,1.37434,1.37413,1.37434,25400000.0
2007-10-30 02:00:00,1.37416,1.37432,1.3739,1.37407,37400000.0
2007-10-30 02:01:00,1.3738,1.37393,1.37364,1.37384,50100000.0
2007-10-30 02:02:00,1.37377,1.37427,1.37377,1.37421,109200001.0
2007-10-30 02:03:00,1.37443,1.37448,1.37422,1.37435,79400000.0
2007-10-30 02:04:00,1.37429,1.37434,1.37423,1.37432,63800000.0
2007-10-30 02:05:00,1.37431,1.37444,1.37421,1.37421,92600000.0
2007-10-30 02:06:00,1.37437,1.37452,1.37406,1.37437,88700000.0
2007-10-30 02:07:00,1.37426,1.37426,1.37378,1.37391,187500000.0
2007-10-30 02:08:00,1.37387,1.37387,1.37375,1.37381,53500000.0
2007-10-30 02:09:00,1.37413,1.37413,1.37363,1.37386,199800000.0
2007-10-30 02:10:00,1.37381,1.37423,1.37364,1.37364,126200001.0
2007-10-30 02:11:00,1.37366,1.3737,1.37359,1.37363,38800000.0
2007-10-30 02:12:00,1.37375,1.37387,1.37364,1.37387,39800000.0
2007-10-30 02:13:00,1.37392,1.37398,1.37386,1.37391,43000001.0
2007-10-30 02:14:00,1.37387,1.374,1.37367,1.3738,149400001.0
2007-10-30 02:15:00,1.37385,1.37399,1.37376,1.37388,247700000.0
2007-10-30 02:16:00,1.37421,1.37441,1.37403,1.37441,41600000.0
2007-10-30 02:17:00,1.37413,1.37449,1.37379,1.37396,180300000.0
2007-10-30 02:18:00,1.37406,1.37427,1.3735,1.37405,35200000.0
2007-10-30 02:19:00,1.3743,1.37445,1.37406,1.3742,60000000.0
2007-10-30 02:20:00,1.37415,1.3744,1.37407,1.37425,32800000.0
2007-10-30 02:21:00,1.37403,1.37432,1.37399,1.37432,51700000.0
2007-10-30 02:22:00,1.37404,1.3742,1.37401,1.3742,28200000.0
2007-10-30 02:23:00,1.37437,1.37453,1.37419,1.37422,18400000.0
2007-10-30 02:24:00,1.37418,1.37438,1.37399,1.37409,44800000.0
2007-10-30 02:25:00,1.37405,1.3741,1.37368,1.37396,102800001.0
2007-10-30 02:26:00,1.37384,1.37426,1.37373,1.37426,121899998.0
2007-10-30 02:27:00,1.37422,1.37431,1.37398,1.37428,71200000.0
2007-10-30 02:28:00,1.37426,1.37426,1.37404,1.37411,68000001.0
2007-10-30 02:29:00,1.37448,1.37464,1.37429,1.37443,51400000.0
2007-10-30 02:30:00,1.37465,1.37491,1.37445,1.3746,48700000.0
2007-10-30 02:31:00,1.37422,1.37426,1.37397,1.37397,55000000.0
2007-10-30 02:32:00,1.37422,1.37438,1.37413,1.37428,33500000.0
2007-10-30 02:33:00,1.37408,1.3741,1.37387,1.37396,229700001.0
2007-10-30 02:34:00,1.37435,1.37438,1.37425,1.37434,58100001.0
2007-10-30 02:35:00,1.37428,1.37428,1.37371,1.37378,92500000.0
2007-10-30 02:36:00,1.37404,1.37434,1.37399,1.37419,28000000.0
2007-10-30 02:37:00,1.3738,1.37389,1.3737,1.37376,71600000.0
2007-10-30 02:38:00,1.37363,1.37379,1.37354,1.37354,48900000.0
2007-10-30 02:39:00,1.37357,1.37359,1.37336,1.37353,34000000.0
2007-10-30 02:40:00,1.37351,1.37369,1.37347,1.37362,36400000.0
2007-10-30 02:41:00,1.3736,1.37395,1.3736,1.37372,25200000.0
2007-10-30 02:42:00,1.37384,1.37407,1.37384,1.37391,28200000.0
2007-10-30 02:43:00,1.3739,1.37402,1.37383,1.37402,34000000.0
2007-10-30 02:44:00,1.37388,1.37411,1.37383,1.37411,23800000.0
2007-10-30 02:45:00,1.37353,1.37389,1.37353,1.37367,44800000.0
2007-10-30 02:46:00,1.37354,1.37376,1.37341,1.37357,178400000.0
2007-10-30 02:47:00,1.37357,1.37415,1.3735,1.37405,196000001.0
2007-10-30 02:48:00,1.37398,1.37402,1.37356,1.37401,102700000.0
2007-10-30 02:49:00,1.37391,1.37398,1.37347,1.37347,63500000.0
2007-10-30 02:50:00,1.37382,1.37386,1.37339,1.37379,105900000.0
2007-10-30 02:51:00,1.37341,1.37363,1.37333,1.37359,52200000.0
2007-10-30 02:52:00,1.37373,1.37387,1.37373,1.37387,46800000.0
2007-10-30 02:53:00,1.37382,1.37382,1.37345,1.37345,35800000.0
2007-10-30 02:54:00,1.37354,1.37366,1.37347,1.37347,59900000.0
2007-10-30 02:55:00,1.37366,1.37378,1.37313,1.37329,25600000.0
2007-10-30 02:56:00,1.37279,1.37331,1.37279,1.37319,58000000.0
2007-10-30 02:57:00,1.37333,1.37349,1.37318,1.37342,56200001.0
2007-10-30 02:58:00,1.3735,1.3735,1.37326,1.37326,56700000.0
2007-10-30 02:59:00,1.37308,1.37316,1.37291,1.37297,53500000.0
2007-10-30 03:00:00,1.37295,1.37323,1.37281,1.37309,132300000.0
2007-10-30 03:01:00,1.37316,1.37333,1.37316,1.37324,34500000.0
2007-10-30 03:02:00,1.37323,1.37325,1.37312,1.37322,42800000.0
2007-10-30 03:03:00,1.37327,1.37327,1.37313,1.37313,55800000.0
2007-10-30 03:04:00,1.37314,1.37355,1.37299,1.37329,46800001.0
2007-10-30 03:05:00,1.37331,1.37343,1.37322,1.37336,63800000.0
2007-10-30 03:06:00,1.37349,1.37351,1.37338,1.37349,50600000.0
2007-10-30 03:07:00,1.37338,1.37366,1.37316,1.37361,114300001.0
2007-10-30 03:08:00,1.37372,1.37387,1.37341,1.37345,61400000.0
2007-10-30 03:09:00,1.37384,1.37394,1.37353,1.37394,41900000.0
2007-10-30 03:10:00,1.37358,1.37393,1.3735,1.37388,40700000.0
2007-10-30 03:11:00,1.37369,1.37387,1.37348,1.37387,28900000.0
2007-10-30 03:12:00,1.37385,1.37422,1.37364,1.37422,32600000.0
2007-10-30 03:13:00,1.37386,1.37454,1.37386,1.37454,73000001.0
2007-10-30 03:14:00,1.37436,1.37436,1.3738,1.37426,41200000.0
2007-10-30 03:15:00,1.37401,1.37457,1.37401,1.37457,31800000.0
2007-10-30 03:16:00,1.37463,1.37487,1.37435,1.37485,20400000.0
2007-10-30 03:17:00,1.37491,1.37513,1.37461,1.37495,47100000.0
2007-10-30 03:18:00,1.37472,1.37486,1.37443,1.37486,28600000.0
2007-10-30 03:19:00,1.37486,1.37486,1.37437,1.37451,54300001.0
2007-10-30 03:20:00,1.3744,1.37474,1.37373,1.37409,82399999.0
2007-10-30 03:21:00,1.37373,1.37387,1.37373,1.37379,63000002.0
2007-10-30 03:22:00,1.37381,1.37384,1.37372,1.37376,111200000.0
2007-10-30 03:23:00,1.3738,1.37384,1.37369,1.3738,57800000.0
2007-10-30 03:24:00,1.37385,1.37402,1.37377,1.37394,68400000.0
2007-10-30 03:25:00,1.37423,1.37423,1.37362,1.3737,23000000.0
2007-10-30 03:26:00,1.3736,1.3736,1.3734,1.3735,100200000.0
2007-10-30 03:27:00,1.37343,1.37343,1.37322,1.37329,82000000.0
2007-10-30 03:28:00,1.37323,1.37346,1.37323,1.37344,44200000.0
2007-10-30 03:29:00,1.37356,1.37363,1.37348,1.37358,45600000.0
2007-10-30 03:30:00,1.37372,1.37379,1.37339,1.37372,53800000.0
2007-10-30 03:31:00,1.3738,1.37424,1.3738,1.37424,30600000.0
2007-10-30 03:32:00,1.3742,1.3746,1.3741,1.37425,61900001.0
2007-10-30 03:33:00,1.37396,1.37405,1.37378,1.37378,47100000.0
2007-10-30 03:34:00,1.37383,1.37408,1.3736,1.37376,38800000.0
2007-10-30 03:35:00,1.37387,1.37394,1.37357,1.37376,74000000.0
2007-10-30 03:36:00,1.37393,1.37418,1.37375,1.37406,48800000.0
2007-10-30 03:37:00,1.3739,1.37402,1.37348,1.37402,32400000.0
2007-10-30 03:38:00,1.37412,1.37418,1.37384,1.37403,23800000.0
2007-10-30 03:39:00,1.37368,1.37375,1.37353,1.37361,71200001.0
2007-10-30 03:40:00,1.3735,1.37402,1.37349,1.37386,131600001.0
2007-10-30 03:41:00,1.37386,1.3739,1.37356,1.37384,55600000.0
2007-10-30 03:42:00,1.37402,1.37405,1.3739,1.3739,64400000.0
2007-10-30 03:43:00,1.37397,1.37411,1.37391,1.37402,31400000.0
2007-10-30 03:44:00,1.37408,1.37455,1.37408,1.37442,30600000.0
2007-10-30 03:45:00,1.37443,1.37464,1.37426,1.37464,34000000.0
2007-10-30 03:46:00,1.37428,1.37428,1.37393,1.37393,54400000.0
2007-10-30 03:47:00,1.3739,1.37407,1.37364,1.37364,39600000.0
2007-10-30 03:48:00,1.37413,1.37429,1.37387,1.37408,19800000.0
2007-10-30 03:49:00,1.37382,1.37382,1.37319,1.37329,33200000.0
2007-10-30 03:50:00,1.37362,1.37381,1.37347,1.37348,91600000.0
2007-10-30 03:51:00,1.37368,1.37385,1.37366,1.37366,37400000.0
2007-10-30 03:52:00,1.37362,1.37362,1.373,1.37313,70400000.0
2007-10-30 03:53:00,1.3732,1.37327,1.37299,1.37318,67000000.0
2007-10-30 03:54:00,1.37327,1.37397,1.37327,1.37353,54700001.0
2007-10-30 03:55:00,1.37354,1.37386,1.37338,1.37366,148700000.0
2007-10-30 03:56:00,1.37365,1.37365,1.37333,1.37341,229000000.0
2007-10-30 03:57:00,1.37328,1.37361,1.37318,1.37352,142800001.0
2007-10-30 03:58:00,1.37354,1.37402,1.37322,1.37334,210100001.0
2007-10-30 03:59:00,1.37358,1.37398,1.37358,1.37388,161000001.0
2007-10-30 04:00:00,1.37398,1.37418,1.37388,1.37388,89000001.0
2007-10-30 04:01:00,1.37383,1.37418,1.37383,1.37417,148800001.0
2007-10-30 04:02:00,1.37427,1.37451,1.37409,1.37414,141100000.0
2007-10-30 04:03:00,1.37409,1.37425,1.37396,1.37401,122800001.0
2007-10-30 04:04:00,1.37404,1.37404,1.37381,1.37381,109600000.0
2007-10-30 04:05:00,1.37373,1.37457,1.37373,1.37424,231000001.0
2007-10-30 04:06:00,1.37374,1.37424,1.37374,1.37381,96600000.0
2007-10-30 04:07:00,1.37386,1.37386,1.37333,1.37333,129800000.0
2007-10-30 04:08:00,1.3734,1.37367,1.3733,1.37363,63300000.0
2007-10-30 04:09:00,1.37363,1.37372,1.37348,1.3736,21000000.0
2007-10-30 04:10:00,1.37349,1.37349,1.3732,1.37349,120900000.0
2007-10-30 04:11:00,1.37352,1.37381,1.37345,1.37361,86899999.0
2007-10-30 04:12:00,1.37327,1.37346,1.37327,1.37336,85700000.0
2007-10-30 04:13:00,1.37349,1.3737,1.37336,1.37345,62600000.0
2007-10-30 04:14:00,1.37357,1.37383,1.37356,1.37383,88100000.0
2007-10-30 04:15:00,1.37385,1.374,1.37369,1.37394,110400000.0
2007-10-30 04:16:00,1.37409,1.37427,1.37393,1.37408,85500000.0
2007-10-30 04:17:00,1.37403,1.37411,1.3738,1.3741,39400000.0
2007-10-30 04:18:00,1.37413,1.37431,1.37402,1.37402,133700000.0
2007-10-30 04:19:00,1.37397,1.37402,1.37391,1.37402,56000000.0
2007-10-30 04:20:00,1.37402,1.37434,1.37398,1.37401,196100000.0
2007-10-30 04:21:00,1.37399,1.37399,1.37383,1.37383,40000000.0
2007-10-30 04:22:00,1.37371,1.37433,1.37367,1.37433,32200000.0
2007-10-30 04:23:00,1.37398,1.37409,1.37388,1.37409,33800001.0
2007-10-30 04:24:00,1.37406,1.37419,1.37398,1.37419,183000001.0
2007-10-30 04:25:00,1.37426,1.37471,1.37418,1.37458,190500000.0
2007-10-30 04:26:00,1.37457,1.37467,1.37446,1.37453,132100000.0
2007-10-30 04:27:00,1.37445,1.3747,1.37442,1.3747,44200000.0
2007-10-30 04:28:00,1.3747,1.3747,1.37431,1.37434,55600000.0
2007-10-30 04:29:00,1.37429,1.3749,1.37428,1.37466,88400000.0
2007-10-30 04:30:00,1.37439,1.37479,1.37437,1.3744,93400000.0
2007-10-30 04:31:00,1.37426,1.37491,1.37426,1.3749,35200000.0
2007-10-30 04:32:00,1.37459,1.37459,1.3742,1.37429,30600000.0
2007-10-30 04:33:00,1.37432,1.37446,1.37412,1.37444,47200000.0
2007-10-30 04:34:00,1.37433,1.37433,1.37418,1.37425,35100000.0
2007-10-30 04:35:00,1.3742,1.37435,1.37418,1.37422,67400001.0
2007-10-30 04:36:00,1.37419,1.37468,1.37382,1.37428,148500000.0
2007-10-30 04:37:00,1.37422,1.37456,1.37408,1.37443,118000000.0
2007-10-30 04:38:00,1.37446,1.37446,1.37412,1.37412,60000000.0
2007-10-30 04:39:00,1.3741,1.37423,1.37406,1.37406,60400000.0
2007-10-30 04:40:00,1.37405,1.37435,1.37405,1.37435,25600000.0
2007-10-30 04:41:00,1.37417,1.37435,1.3741,1.37413,61400001.0
2007-10-30 04:42:00,1.37406,1.37427,1.37402,1.37422,71400000.0
2007-10-30 04:43:00,1.37397,1.37397,1.37385,1.37387,64000000.0
2007-10-30 04:44:00,1.37379,1.37431,1.37376,1.37427,53300000.0
2007-10-30 04:45:00,1.3741,1.37434,1.37389,1.37391,38800000.0
2007-10-30 04:46:00,1.37378,1.37386,1.37372,1.37383,116099998.0
2007-10-30 04:47:00,1.37376,1.37424,1.37369,1.37421,66100000.0
2007-10-30 04:48:00,1.37418,1.37444,1.37418,1.37436,46200000.0
2007-10-30 04:49:00,1.37418,1.37424,1.37377,1.37377,72000000.0
2007-10-30 04:50:00,1.3741,1.37419,1.3739,1.37417,100200000.0
2007-10-30 04:51:00,1.37389,1.37389,1.3738,1.37385,39400000.0
2007-10-30 04:52:00,1.37386,1.37434,1.37383,1.37411,34000000.0
2007-10-30 04:53:00,1.37408,1.37436,1.374,1.37408,31400000.0
2007-10-30 04:54:00,1.374,1.37412,1.37385,1.37385,41600000.0
2007-10-30 04:55:00,1.37423,1.37432,1.37394,1.37432,38600000.0
2007-10-30 04:56:00,1.37408,1.37424,1.37404,1.37411,35200000.0
2007-10-30 04:57:00,1.37377,1.37428,1.37377,1.37392,37400000.0
2007-10-30 04:58:00,1.37405,1.37444,1.37405,1.37431,58700001.0
2007-10-30 04:59:00,1.37402,1.37418,1.37399,1.37409,131900001.0
2007-10-30 05:00:00,1.37452,1.37463,1.3745,1.3746,18800000.0
2007-10-30 05:01:00,1.37443,1.37468,1.37443,1.37453,37400001.0
2007-10-30 05:02:00,1.37453,1.37476,1.37443,1.37464,34700001.0
2007-10-30 05:03:00,1.3744,1.3747,1.3743,1.37435,152300000.0
2007-10-30 05:04:00,1.37429,1.37434,1.37423,1.37434,198600000.0
2007-10-30 05:05:00,1.37435,1.37438,1.37423,1.37436,158200000.0
2007-10-30 05:06:00,1.37438,1.37451,1.37425,1.37444,180800000.0
2007-10-30 05:07:00,1.37423,1.37469,1.37423,1.37448,259200000.0
2007-10-30 05:08:00,1.37481,1.37481,1.37456,1.37456,282300002.0
2007-10-30 05:09:00,1.37449,1.37488,1.37449,1.37463,187300001.0
2007-10-30 05:10:00,1.37464,1.37488,1.37464,1.37474,202100001.0
2007-10-30 05:11:00,1.37466,1.37487,1.37463,1.37471,124500000.0
2007-10-30 05:12:00,1.37479,1.37483,1.37466,1.37468,121800000.0
2007-10-30 05:13:00,1.37471,1.37486,1.37456,1.37456,197200000.0
2007-10-30 05:14:00,1.3746,1.37476,1.37456,1.37469,241800000.0
2007-10-30 05:15:00,1.3746,1.37471,1.37458,1.3746,196500000.0
2007-10-30 05:16:00,1.37451,1.37456,1.37428,1.37455,185600000.0
2007-10-30 05:17:00,1.37473,1.37492,1.37447,1.3748,147300000.0
2007-10-30 05:18:00,1.37481,1.37489,1.3745,1.3747,276000000.0
2007-10-30 05:19:00,1.37438,1.37475,1.37399,1.37407,334300001.0
2007-10-30 05:20:00,1.37414,1.37448,1.37413,1.37427,281100002.0
2007-10-30 05:21:00,1.37425,1.37458,1.37412,1.37428,300100002.0
2007-10-30 05:22:00,1.3742,1.37433,1.37401,1.37433,205100000.0
2007-10-30 05:23:00,1.37415,1.3744,1.37413,1.37434,104000000.0
2007-10-30 05:24:00,1.37427,1.37439,1.37424,1.37431,148700000.0
2007-10-30 05:25:00,1.37449,1.37461,1.37422,1.37447,268500001.0
2007-10-30 05:26:00,1.37428,1.37429,1.37412,1.37427,93800000.0
2007-10-30 05:27:00,1.37443,1.37465,1.37425,1.37463,166200000.0
2007-10-30 05:28:00,1.37457,1.37457,1.37402,1.37438,269400000.0
2007-10-30 05:29:00,1.37417,1.37455,1.37416,1.37433,209300000.0
2007-10-30 05:30:00,1.37427,1.3745,1.37419,1.37419,254900001.0
2007-10-30 05:31:00,1.37405,1.37427,1.37393,1.37406,76700000.0
2007-10-30 05:32:00,1.37426,1.37455,1.37426,1.37452,148200000.0
2007-10-30 05:33:00,1.37455,1.37456,1.37429,1.3744,214100000.0
2007-10-30 05:34:00,1.37441,1.37463,1.37415,1.37426,216100000.0
2007-10-30 05:35:00,1.37416,1.3746,1.37414,1.37426,296800000.0
2007-10-30 05:36:00,1.3742,1.37436,1.37414,1.3743,158600000.0
2007-10-30 05:37:00,1.37426,1.37436,1.37405,1.37411,208300001.0
2007-10-30 05:38:00,1.37425,1.37448,1.37423,1.37442,152900000.0
2007-10-30 05:39:00,1.3744,1.37461,1.37428,1.37455,173800000.0
2007-10-30 05:40:00,1.37437,1.37465,1.37413,1.37413,234200000.0
2007-10-30 05:41:00,1.37433,1.37433,1.37393,1.37401,108500000.0
2007-10-30 05:42:00,1.3742,1.3742,1.37382,1.37398,195600000.0
2007-10-30 05:43:00,1.37409,1.37416,1.37397,1.37407,72000000.0
2007-10-30 05:44:00,1.37413,1.37428,1.37391,1.37406,99800000.0
2007-10-30 05:45:00,1.37409,1.37423,1.37398,1.374,143200000.0
2007-10-30 05:46:00,1.37399,1.37417,1.37391,1.37402,186900001.0
2007-10-30 05:47:00,1.374,1.37405,1.37384,1.37405,227800002.0
2007-10-30 05:48:00,1.37396,1.37416,1.37386,1.37401,287000002.0
2007-10-30 05:49:00,1.37395,1.37417,1.37366,1.37378,192400000.0
2007-10-30 05:50:00,1.37384,1.37438,1.37384,1.37401,252600001.0
2007-10-30 05:51:00,1.37399,1.37411,1.37391,1.37391,193800001.0
2007-10-30 05:52:00,1.37374,1.37404,1.37373,1.37404,200900000.0
2007-10-30 05:53:00,1.37406,1.37444,1.37404,1.37406,106400000.0
2007-10-30 05:54:00,1.37411,1.37425,1.37387,1.37424,209600001.0
2007-10-30 05:55:00,1.37419,1.37431,1.37393,1.3741,254700000.0
2007-10-30 05:56:00,1.37416,1.3743,1.37401,1.37401,152300000.0
2007-10-30 05:57:00,1.37385,1.3739,1.37374,1.37386,181100000.0
2007-10-30 05:58:00,1.37389,1.37408,1.37386,1.37407,165500000.0
2007-10-30 05:59:00,1.37416,1.37432,1.3741,1.37415,88400002.0
2007-10-30 06:00:00,1.37415,1.37415,1.3739,1.37403,212700000.0
2007-10-30 06:01:00,1.37397,1.37413,1.37376,1.37393,192600000.0
2007-10-30 06:02:00,1.374,1.37414,1.37389,1.37391,249000001.0
2007-10-30 06:03:00,1.37393,1.37398,1.3738,1.3739,41000000.0
2007-10-30 06:04:00,1.37378,1.3738,1.37365,1.37379,164700000.0
2007-10-30 06:05:00,1.37389,1.37395,1.37367,1.37384,417400001.0
2007-10-30 06:06:00,1.37387,1.37413,1.37383,1.37398,52200000.0
2007-10-30 06:07:00,1.37411,1.37411,1.37381,1.37396,327900000.0
2007-10-30 06:08:00,1.37382,1.37411,1.37373,1.37387,536000002.0
2007-10-30 06:09:00,1.37373,1.37419,1.37373,1.37397,406900000.0
2007-10-30 06:10:00,1.37403,1.37409,1.37383,1.37388,312800000.0
2007-10-30 06:11:00,1.37385,1.37398,1.37375,1.37385,429500002.0
2007-10-30 06:12:00,1.37386,1.37439,1.37386,1.37431,245800000.0
2007-10-30 06:13:00,1.37435,1.37447,1.37416,1.37432,329000000.0
2007-10-30 06:14:00,1.37436,1.37436,1.37396,1.37422,348600001.0
2007-10-30 06:15:00,1.37419,1.37434,1.37411,1.37424,123000000.0
2007-10-30 06:16:00,1.37415,1.37427,1.37409,1.37424,146000000.0
2007-10-30 06:17:00,1.37415,1.37429,1.37408,1.37408,138600000.0
2007-10-30 06:18:00,1.37408,1.37426,1.37407,1.37412,251600001.0
2007-10-30 06:19:00,1.37405,1.37434,1.37405,1.37434,162600001.0
2007-10-30 06:20:00,1.37429,1.37444,1.37421,1.37425,293800000.0
2007-10-30 06:21:00,1.37435,1.37438,1.37418,1.37423,269800002.0
2007-10-30 06:22:00,1.37434,1.37464,1.37431,1.37432,257500001.0
2007-10-30 06:23:00,1.37421,1.37421,1.37399,1.37419,300800001.0
2007-10-30 06:24:00,1.37418,1.37426,1.37401,1.37408,307800000.0
2007-10-30 06:25:00,1.37406,1.37416,1.37393,1.37412,188800000.0
2007-10-30 06:26:00,1.37416,1.37431,1.37409,1.37431,374200002.0
2007-10-30 06:27:00,1.37419,1.37419,1.37368,1.37368,337900000.0
2007-10-30 06:28:00,1.37372,1.37428,1.37364,1.37376,386500001.0
2007-10-30 06:29:00,1.37369,1.37408,1.37366,1.37371,106300000.0
2007-10-30 06:30:00,1.37345,1.37375,1.37345,1.37348,218000000.0
2007-10-30 06:31:00,1.37351,1.37384,1.37335,1.37356,143900000.0
2007-10-30 06:32:00,1.37362,1.37382,1.37345,1.37345,220100000.0
2007-10-30 06:33:00,1.37337,1.37344,1.37318,1.37318,242700000.0
2007-10-30 06:34:00,1.37328,1.37345,1.37314,1.3734,203300001.0
2007-10-30 06:35:00,1.37317,1.37334,1.37298,1.37323,123700000.0
2007-10-30 06:36:00,1.3733,1.3736,1.37301,1.37312,77800000.0
2007-10-30 06:37:00,1.37303,1.37303,1.37269,1.37296,192400000.0
2007-10-30 06:38:00,1.37301,1.37336,1.37299,1.373,146700001.0
2007-10-30 06:39:00,1.37303,1.3731,1.37298,1.37305,51600000.0
2007-10-30 06:40:00,1.37305,1.37313,1.37292,1.37301,101200000.0
2007-10-30 06:41:00,1.37291,1.37325,1.3729,1.37298,185900000.0
2007-10-30 06:42:00,1.37299,1.37335,1.37299,1.37317,294700001.0
2007-10-30 06:43:00,1.37311,1.37334,1.37304,1.37304,127800000.0
2007-10-30 06:44:00,1.37295,1.3733,1.37295,1.37317,308200001.0
2007-10-30 06:45:00,1.37329,1.37329,1.3731,1.37328,195000000.0
2007-10-30 06:46:00,1.37324,1.37337,1.37314,1.37325,224800001.0
2007-10-30 06:47:00,1.37336,1.37373,1.37336,1.37371,234100000.0
2007-10-30 06:48:00,1.37362,1.37375,1.37348,1.37362,45200000.0
2007-10-30 06:49:00,1.37349,1.37351,1.37323,1.37347,285199999.0
2007-10-30 06:50:00,1.37358,1.37367,1.37346,1.37346,44900000.0
2007-10-30 06:51:00,1.37351,1.3737,1.37336,1.37339,280100000.0
2007-10-30 06:52:00,1.37344,1.37347,1.37332,1.37332,258500001.0
2007-10-30 06:53:00,1.37335,1.37349,1.37316,1.37316,262800001.0
2007-10-30 06:54:00,1.37335,1.37363,1.37331,1.37355,469600001.0
2007-10-30 06:55:00,1.37348,1.37348,1.37317,1.37326,370600000.0
2007-10-30 06:56:00,1.37346,1.37358,1.37332,1.37334,35700000.0
2007-10-30 06:57:00,1.37337,1.3737,1.37331,1.37368,74000000.0
2007-10-30 06:58:00,1.37373,1.3739,1.37367,1.37389,206600000.0
2007-10-30 06:59:00,1.37383,1.37396,1.37367,1.37367,274600000.0
2007-10-30 07:00:00,1.3737,1.37372,1.37288,1.37288,146700000.0
2007-10-30 07:01:00,1.37299,1.37318,1.37276,1.37305,265500000.0
2007-10-30 07:02:00,1.37294,1.37312,1.3729,1.37298,393900000.0
2007-10-30 07:03:00,1.37298,1.37335,1.37286,1.37335,133900000.0
2007-10-30 07:04:00,1.37339,1.3735,1.3731,1.37316,342100000.0
2007-10-30 07:05:00,1.37336,1.37355,1.37324,1.37349,118000000.0
2007-10-30 07:06:00,1.37354,1.37365,1.37345,1.37364,173200000.0
2007-10-30 07:07:00,1.37365,1.37365,1.37331,1.37342,195300000.0
2007-10-30 07:08:00,1.37342,1.37352,1.37326,1.37326,270700000.0
2007-10-30 07:09:00,1.37331,1.37359,1.37331,1.37359,230200000.0
2007-10-30 07:10:00,1.37361,1.3737,1.37351,1.37357,433600002.0
2007-10-30 07:11:00,1.37356,1.37361,1.37344,1.37345,386000001.0
2007-10-30 07:12:00,1.37357,1.37363,1.37339,1.37339,272200001.0
2007-10-30 07:13:00,1.3734,1.37377,1.3734,1.37353,281100000.0
2007-10-30 07:14:00,1.37359,1.37382,1.3735,1.37354,497100001.0
2007-10-30 07:15:00,1.37348,1.37363,1.37336,1.37359,259300001.0
2007-10-30 07:16:00,1.37359,1.37373,1.37338,1.37345,196200000.0
2007-10-30 07:17:00,1.37336,1.3734,1.37308,1.37315,238600000.0
2007-10-30 07:18:00,1.37322,1.37352,1.37322,1.3735,534700002.0
2007-10-30 07:19:00,1.37348,1.37364,1.37321,1.37342,290600000.0
2007-10-30 07:20:00,1.37322,1.37355,1.37322,1.37335,439099999.0
2007-10-30 07:21:00,1.37315,1.37339,1.37306,1.37339,271300000.0
2007-10-30 07:22:00,1.37334,1.37367,1.37334,1.37356,390700001.0
2007-10-30 07:23:00,1.37366,1.3739,1.37357,1.3739,439100000.0
2007-10-30 07:24:00,1.37379,1.37379,1.37346,1.37348,322200002.0
2007-10-30 07:25:00,1.37346,1.3737,1.37338,1.37357,407400000.0
2007-10-30 07:26:00,1.37357,1.37376,1.3735,1.37366,281600001.0
2007-10-30 07:27:00,1.37373,1.37382,1.37354,1.37382,140100000.0
2007-10-30 07:28:00,1.3739,1.37397,1.37379,1.37391,264500001.0
2007-10-30 07:29:00,1.3739,1.37408,1.37356,1.37356,205000000.0
2007-10-30 07:30:00,1.37363,1.37374,1.37347,1.37357,530200002.0
2007-10-30 07:31:00,1.37357,1.37387,1.37357,1.37387,276500002.0
2007-10-30 07:32:00,1.37374,1.37393,1.37369,1.37384,426800001.0
2007-10-30 07:33:00,1.37387,1.37402,1.37376,1.37387,387700001.0
2007-10-30 07:34:00,1.37386,1.37406,1.37381,1.37391,238400000.0
2007-10-30 07:35:00,1.37389,1.37401,1.37379,1.37392,234300000.0
2007-10-30 07:36:00,1.3739,1.3742,1.3739,1.3742,345500000.0
2007-10-30 07:37:00,1.37429,1.37457,1.37411,1.37425,178500000.0
2007-10-30 07:38:00,1.37419,1.37443,1.37419,1.37435,32000000.0
2007-10-30 07:39:00,1.3743,1.37437,1.3741,1.37437,372100001.0
2007-10-30 07:40:00,1.37426,1.37436,1.37397,1.37397,370600002.0
2007-10-30 07:41:00,1.3741,1.37431,1.37399,1.3742,683300002.0
2007-10-30 07:42:00,1.37403,1.37415,1.37396,1.37415,312300002.0
2007-10-30 07:43:00,1.37408,1.37416,1.37397,1.37403,203400000.0
2007-10-30 07:44:00,1.37393,1.3741,1.37388,1.37392,373800000.0
2007-10-30 07:45:00,1.37392,1.37392,1.37342,1.37367,383400000.0
2007-10-30 07:46:00,1.37367,1.37404,1.37365,1.37384,395300002.0
2007-10-30 07:47:00,1.37428,1.37449,1.37409,1.37439,625500001.0
2007-10-30 07:48:00,1.37426,1.37446,1.37393,1.37393,785400002.0
2007-10-30 07:49:00,1.37392,1.37417,1.37374,1.37409,702299998.0
2007-10-30 07:50:00,1.37411,1.37431,1.374,1.37418,640900000.0
2007-10-30 07:51:00,1.37414,1.37421,1.37378,1.37399,598700001.0
2007-10-30 07:52:00,1.37385,1.37391,1.37365,1.37378,396600001.0
2007-10-30 07:53:00,1.37381,1.37401,1.37357,1.37385,506800001.0
2007-10-30 07:54:00,1.37383,1.37388,1.37361,1.37365,327700000.0
2007-10-30 07:55:00,1.37364,1.37379,1.37349,1.37368,394400000.0
2007-10-30 07:56:00,1.37378,1.37388,1.37358,1.3737,691600003.0
2007-10-30 07:57:00,1.37373,1.37398,1.37364,1.37377,539900001.0
2007-10-30 07:58:00,1.37384,1.37423,1.37384,1.37395,637400000.0
2007-10-30 07:59:00,1.37396,1.37429,1.37396,1.37411,450600000.0
2007-10-30 08:00:00,1.37413,1.37413,1.37379,1.37396,416100001.0
2007-10-30 08:01:00,1.3739,1.37431,1.37382,1.37395,471800002.0
2007-10-30 08:02:00,1.37384,1.37389,1.37362,1.37382,254600002.0
2007-10-30 08:03:00,1.37381,1.37395,1.37355,1.37355,472400000.0
2007-10-30 08:04:00,1.37362,1.37387,1.37355,1.37387,379900000.0
2007-10-30 08:05:00,1.37383,1.37394,1.37374,1.3739,276900000.0
2007-10-30 08:06:00,1.37374,1.37398,1.37351,1.37378,686700000.0
2007-10-30 08:07:00,1.37377,1.37377,1.3735,1.37366,453300000.0
2007-10-30 08:08:00,1.37357,1.37366,1.37313,1.37316,389300001.0
2007-10-30 08:09:00,1.3731,1.37331,1.37293,1.37307,466300000.0
2007-10-30 08:10:00,1.37301,1.3733,1.37282,1.37328,573400000.0
2007-10-30 08:11:00,1.37316,1.37336,1.37298,1.3731,289700001.0
2007-10-30 08:12:00,1.37318,1.37343,1.3731,1.37331,382700001.0
2007-10-30 08:13:00,1.3732,1.37326,1.37292,1.37317,261500001.0
2007-10-30 08:14:00,1.37317,1.37317,1.37292,1.37292,92500000.0
2007-10-30 08:15:00,1.37278,1.37309,1.37278,1.37309,278800000.0
2007-10-30 08:16:00,1.37308,1.37322,1.37281,1.37304,227400000.0
2007-10-30 08:17:00,1.37301,1.37301,1.37278,1.37278,253700001.0
2007-10-30 08:18:00,1.37281,1.37321,1.37281,1.37321,168600000.0
2007-10-30 08:19:00,1.37329,1.37333,1.37313,1.3732,299200000.0
2007-10-30 08:20:00,1.37321,1.37333,1.3731,1.37319,288300000.0
2007-10-30 08:21:00,1.37319,1.3734,1.373,1.373,524400001.0
2007-10-30 08:22:00,1.37312,1.37331,1.37304,1.37313,321600000.0
2007-10-30 08:23:00,1.37295,1.37305,1.37273,1.37276,243900000.0
2007-10-30 08:24:00,1.37278,1.37288,1.37267,1.37281,442200003.0
2007-10-30 08:25:00,1.37291,1.37418,1.37291,1.37365,515300000.0
2007-10-30 08:26:00,1.37378,1.37442,1.37364,1.37442,342800001.0
2007-10-30 08:27:00,1.37448,1.37496,1.37438,1.37465,376000000.0
2007-10-30 08:28:00,1.37451,1.37464,1.37416,1.37416,494100000.0
2007-10-30 08:29:00,1.37399,1.37411,1.37364,1.37397,397200000.0
2007-10-30 08:30:00,1.37396,1.37423,1.37389,1.37419,416100000.0
2007-10-30 08:31:00,1.37421,1.37432,1.37408,1.37432,225000000.0
2007-10-30 08:32:00,1.37437,1.37457,1.37428,1.37441,280200000.0
2007-10-30 08:33:00,1.37438,1.37452,1.3743,1.3743,227700001.0
2007-10-30 08:34:00,1.37446,1.37467,1.37438,1.37439,584900000.0
2007-10-30 08:35:00,1.37445,1.37473,1.37437,1.37441,498200001.0
2007-10-30 08:36:00,1.37432,1.3746,1.37413,1.37425,437400001.0
2007-10-30 08:37:00,1.3744,1.3748,1.3744,1.37459,281500000.0
2007-10-30 08:38:00,1.37465,1.37487,1.37456,1.37486,316300000.0
2007-10-30 08:39:00,1.37486,1.37515,1.37462,1.37513,556200000.0
2007-10-30 08:40:00,1.37491,1.37526,1.37485,1.37485,320600000.0
2007-10-30 08:41:00,1.37491,1.37506,1.37464,1.37488,449700000.0
2007-10-30 08:42:00,1.37485,1.37517,1.37478,1.37481,490300000.0
2007-10-30 08:43:00,1.37471,1.37482,1.37427,1.37437,305300001.0
2007-10-30 08:44:00,1.37443,1.37485,1.37443,1.37485,446500000.0
2007-10-30 08:45:00,1.37498,1.37509,1.3745,1.37454,692200002.0
2007-10-30 08:46:00,1.37435,1.37448,1.37409,1.37427,727000002.0
2007-10-30 08:47:00,1.37439,1.37456,1.3743,1.37453,559400000.0
2007-10-30 08:48:00,1.37448,1.37488,1.3744,1.37448,344000000.0
2007-10-30 08:49:00,1.37443,1.37452,1.37418,1.37432,501300001.0
2007-10-30 08:50:00,1.37461,1.37498,1.37454,1.37498,522700001.0
2007-10-30 08:51:00,1.37504,1.37506,1.37454,1.37469,509600001.0
2007-10-30 08:52:00,1.37467,1.37483,1.3745,1.37464,623200001.0
2007-10-30 08:53:00,1.37454,1.37466,1.3742,1.37442,522400001.0
2007-10-30 08:54:00,1.37455,1.37478,1.37443,1.37462,696700001.0
2007-10-30 08:55:00,1.37469,1.3747,1.37429,1.3747,628700001.0
2007-10-30 08:56:00,1.37463,1.37474,1.37436,1.37444,554600002.0
2007-10-30 08:57:00,1.37446,1.37483,1.3743,1.37477,446900000.0
2007-10-30 08:58:00,1.37475,1.37491,1.37442,1.37462,407300000.0
2007-10-30 08:59:00,1.37469,1.37482,1.37454,1.37465,291900000.0
2007-10-30 09:00:00,1.37468,1.37479,1.37446,1.37458,438600001.0
2007-10-30 09:01:00,1.37451,1.37462,1.37431,1.37431,363500000.0
2007-10-30 09:02:00,1.37424,1.37437,1.37404,1.37415,677500000.0
2007-10-30 09:03:00,1.37412,1.37419,1.37388,1.3739,571900002.0
2007-10-30 09:04:00,1.37403,1.37411,1.37365,1.3741,694100002.0
2007-10-30 09:05:00,1.37405,1.37414,1.37384,1.37388,555800002.0
2007-10-30 09:06:00,1.37375,1.37403,1.37351,1.37403,534800000.0
2007-10-30 09:07:00,1.37404,1.37405,1.37373,1.37381,350300002.0
2007-10-30 09:08:00,1.37339,1.37339,1.37319,1.37332,269100002.0
2007-10-30 09:09:00,1.37347,1.37377,1.37337,1.37363,252100000.0
2007-10-30 09:10:00,1.37379,1.37402,1.37367,1.37367,365100001.0
2007-10-30 09:11:00,1.37376,1.37477,1.37376,1.37444,541500000.0
2007-10-30 09:12:00,1.37452,1.37456,1.37406,1.37422,470900000.0
2007-10-30 09:13:00,1.37425,1.37461,1.37424,1.37432,445900000.0
2007-10-30 09:14:00,1.37427,1.37461,1.37427,1.37461,285000000.0
2007-10-30 09:15:00,1.37457,1.37457,1.3742,1.37445,385000001.0
2007-10-30 09:16:00,1.37448,1.37489,1.37445,1.37483,586900000.0
2007-10-30 09:17:00,1.37489,1.37508,1.37474,1.37484,609899999.0
2007-10-30 09:18:00,1.37477,1.37507,1.37472,1.37472,254100004.0
2007-10-30 09:19:00,1.37474,1.37502,1.37471,1.37487,505500001.0
2007-10-30 09:20:00,1.37507,1.37554,1.37488,1.37488,275800000.0
2007-10-30 09:21:00,1.37497,1.375,1.37442,1.37446,311800000.0
2007-10-30 09:22:00,1.37436,1.37453,1.37423,1.37439,319600001.0
2007-10-30 09:23:00,1.37443,1.37449,1.37423,1.37426,390900000.0
2007-10-30 09:24:00,1.37408,1.37418,1.37373,1.37393,290600001.0
2007-10-30 09:25:00,1.37392,1.37416,1.37388,1.37395,375900002.0
2007-10-30 09:26:00,1.37404,1.37453,1.37404,1.37442,554500002.0
2007-10-30 09:27:00,1.37433,1.3747,1.37419,1.37459,338600000.0
2007-10-30 09:28:00,1.37476,1.37476,1.37436,1.37467,461799999.0
2007-10-30 09:29:00,1.37461,1.37467,1.37437,1.37467,478299999.0
2007-10-30 09:30:00,1.37452,1.37468,1.37436,1.37451,644900001.0
2007-10-30 09:31:00,1.37433,1.37518,1.37433,1.37518,363600000.0
2007-10-30 09:32:00,1.37536,1.37536,1.37502,1.37529,408400000.0
2007-10-30 09:33:00,1.37533,1.37533,1.37454,1.37465,260600001.0
2007-10-30 09:34:00,1.37443,1.37443,1.37392,1.37402,460600001.0
2007-10-30 09:35:00,1.37397,1.37451,1.37397,1.37436,277200000.0
2007-10-30 09:36:00,1.37442,1.3745,1.3741,1.37424,372300000.0
2007-10-30 09:37:00,1.37433,1.37442,1.37415,1.37437,498700004.0
2007-10-30 09:38:00,1.37423,1.3744,1.37407,1.37416,392900001.0
2007-10-30 09:39:00,1.37426,1.37464,1.3742,1.37425,444800001.0
2007-10-30 09:40:00,1.37404,1.37422,1.37401,1.37411,469700002.0
2007-10-30 09:41:00,1.37417,1.3742,1.374,1.37405,440800001.0
2007-10-30 09:42:00,1.37407,1.37452,1.37406,1.37427,493600001.0
2007-10-30 09:43:00,1.37425,1.37428,1.37397,1.37403,295100002.0
2007-10-30 09:44:00,1.37402,1.37419,1.37389,1.37396,446200001.0
2007-10-30 09:45:00,1.3742,1.37433,1.37408,1.3743,569400000.0
2007-10-30 09:46:00,1.3743,1.37439,1.37412,1.37417,308100000.0
2007-10-30 09:47:00,1.37419,1.37422,1.37396,1.37416,435999999.0
2007-10-30 09:48:00,1.37419,1.37449,1.37409,1.37439,367300001.0
2007-10-30 09:49:00,1.37471,1.37496,1.37448,1.37485,563600004.0
2007-10-30 09:50:00,1.37516,1.37526,1.37491,1.37507,485700002.0
2007-10-30 09:51:00,1.37505,1.37531,1.37491,1.37519,426200001.0
2007-10-30 09:52:00,1.3751,1.3752,1.37488,1.37494,464700002.0
2007-10-30 09:53:00,1.37496,1.37515,1.37491,1.37505,372200000.0
2007-10-30 09:54:00,1.37518,1.37536,1.37493,1.37496,489600001.0
2007-10-30 09:55:00,1.37484,1.37521,1.37454,1.37521,625300001.0
2007-10-30 09:56:00,1.37522,1.37562,1.37484,1.37527,371500002.0
2007-10-30 09:57:00,1.37533,1.37552,1.3752,1.37525,581600000.0
2007-10-30 09:58:00,1.37541,1.37551,1.3752,1.3753,803500003.0
2007-10-30 09:59:00,1.37546,1.37563,1.37523,1.37532,710400001.0
2007-10-30 10:00:00,1.37551,1.37567,1.37545,1.37555,227300001.0
2007-10-30 10:01:00,1.37558,1.3758,1.37539,1.37547,710300003.0
2007-10-30 10:02:00,1.37553,1.3757,1.37537,1.37553,617800000.0
2007-10-30 10:03:00,1.37539,1.37582,1.37538,1.37566,400600000.0
2007-10-30 10:04:00,1.37567,1.37606,1.37567,1.37588,380100000.0
2007-10-30 10:05:00,1.37577,1.37624,1.37557,1.37604,424699999.0
2007-10-30 10:06:00,1.37598,1.3764,1.37581,1.37612,494100000.0
2007-10-30 10:07:00,1.37628,1.37661,1.37612,1.37629,526900001.0
2007-10-30 10:08:00,1.37631,1.37664,1.37592,1.37592,522500001.0
2007-10-30 10:09:00,1.37575,1.37606,1.37554,1.37589,534100002.0
2007-10-30 10:10:00,1.37582,1.3759,1.37554,1.37581,329500000.0
2007-10-30 10:11:00,1.37598,1.37634,1.37598,1.37634,433500000.0
2007-10-30 10:12:00,1.37631,1.37633,1.37596,1.37596,506600002.0
2007-10-30 10:13:00,1.37573,1.37593,1.3755,1.37559,593600001.0
2007-10-30 10:14:00,1.37549,1.37557,1.3753,1.37537,476200001.0
2007-10-30 10:15:00,1.37533,1.37551,1.37523,1.37546,446400000.0
2007-10-30 10:16:00,1.37565,1.37581,1.3755,1.37568,412300001.0
2007-10-30 10:17:00,1.37571,1.37599,1.37561,1.37563,322800000.0
2007-10-30 10:18:00,1.37573,1.37595,1.37567,1.37569,383100000.0
2007-10-30 10:19:00,1.37579,1.37586,1.37557,1.37563,375300001.0
2007-10-30 10:20:00,1.3756,1.37575,1.37543,1.37575,448300001.0
2007-10-30 10:21:00,1.37568,1.37603,1.37567,1.3758,402600000.0
2007-10-30 10:22:00,1.37592,1.3762,1.3759,1.37607,354700000.0
2007-10-30 10:23:00,1.37606,1.37643,1.376,1.37619,560600001.0
2007-10-30 10:24:00,1.37633,1.37634,1.37608,1.37624,435500002.0
2007-10-30 10:25:00,1.37619,1.3763,1.37597,1.37611,397100000.0
2007-10-30 10:26:00,1.37608,1.37612,1.3756,1.37587,552800000.0
2007-10-30 10:27:00,1.37576,1.37581,1.37556,1.37558,453800000.0
2007-10-30 10:28:00,1.37563,1.37583,1.37555,1.37571,626100001.0
2007-10-30 10:29:00,1.37575,1.37583,1.37555,1.37567,467500000.0
2007-10-30 10:30:00,1.37565,1.37587,1.37549,1.37557,712199998.0
2007-10-30 10:31:00,1.37553,1.37585,1.37552,1.37576,496400001.0
2007-10-30 10:32:00,1.37563,1.376,1.37559,1.37559,513200001.0
2007-10-30 10:33:00,1.37555,1.37555,1.3747,1.37474,444400000.0
2007-10-30 10:34:00,1.37455,1.37495,1.37449,1.3748,397100001.0
2007-10-30 10:35:00,1.37496,1.37518,1.37482,1.37508,479500000.0
2007-10-30 10:36:00,1.37492,1.37511,1.37474,1.37511,535200001.0
2007-10-30 10:37:00,1.37525,1.37546,1.37512,1.37519,524200002.0
2007-10-30 10:38:00,1.375,1.3751,1.37485,1.37485,461100001.0
2007-10-30 10:39:00,1.37491,1.37528,1.37472,1.37519,403200000.0
2007-10-30 10:40:00,1.37537,1.37544,1.37503,1.37535,305000001.0
2007-10-30 10:41:00,1.37536,1.37536,1.37488,1.37524,601800001.0
2007-10-30 10:42:00,1.37537,1.3758,1.37534,1.37564,410700001.0
2007-10-30 10:43:00,1.37572,1.37584,1.37548,1.37556,459500001.0
2007-10-30 10:44:00,1.37594,1.37645,1.37589,1.37614,482100000.0
2007-10-30 10:45:00,1.3762,1.37689,1.37619,1.37641,572500002.0
2007-10-30 10:46:00,1.37633,1.37673,1.37633,1.37651,349599998.0
2007-10-30 10:47:00,1.37652,1.37688,1.37652,1.37688,394200000.0
2007-10-30 10:48:00,1.3768,1.37694,1.37637,1.37637,512600001.0
2007-10-30 10:49:00,1.37629,1.37645,1.37613,1.37628,383000003.0
2007-10-30 10:50:00,1.37623,1.37652,1.37605,1.37621,619700000.0
2007-10-30 10:51:00,1.37605,1.3764,1.37598,1.3764,477900001.0
2007-10-30 10:52:00,1.37643,1.3767,1.37629,1.37642,280300000.0
2007-10-30 10:53:00,1.37634,1.37656,1.37618,1.37625,382900002.0
2007-10-30 10:54:00,1.37624,1.37639,1.37607,1.37619,414200000.0
2007-10-30 10:55:00,1.3762,1.37639,1.37584,1.37584,470800000.0
2007-10-30 10:56:00,1.37592,1.37592,1.37554,1.37583,437700000.0
2007-10-30 10:57:00,1.37602,1.37626,1.37597,1.37614,353299999.0
2007-10-30 10:58:00,1.37603,1.37608,1.37533,1.37546,410500001.0
2007-10-30 10:59:00,1.37523,1.3758,1.37509,1.37512,855600001.0
2007-10-30 11:00:00,1.37514,1.37555,1.37505,1.37554,505200000.0
2007-10-30 11:01:00,1.37548,1.37571,1.37514,1.37529,631600003.0
2007-10-30 11:02:00,1.37513,1.37528,1.37489,1.37503,484000002.0
2007-10-30 11:03:00,1.37498,1.37519,1.37449,1.37519,262700001.0
2007-10-30 11:04:00,1.3753,1.37562,1.37514,1.37532,610600001.0
2007-10-30 11:05:00,1.37544,1.37554,1.37525,1.37531,434499999.0
2007-10-30 11:06:00,1.3753,1.37552,1.3752,1.37533,697500000.0
2007-10-30 11:07:00,1.37531,1.37567,1.37531,1.37531,286100000.0
2007-10-30 11:08:00,1.37539,1.37547,1.37513,1.3753,362400002.0
2007-10-30 11:09:00,1.3752,1.37567,1.3752,1.37539,411000000.0
2007-10-30 11:10:00,1.37546,1.37567,1.3754,1.37553,507100003.0
2007-10-30 11:11:00,1.37549,1.37629,1.37549,1.3759,568500002.0
2007-10-30 11:12:00,1.37597,1.37666,1.37597,1.37659,478600000.0
2007-10-30 11:13:00,1.37667,1.37667,1.37615,1.37642,365000001.0
2007-10-30 11:14:00,1.37637,1.37644,1.37608,1.37625,492700002.0
2007-10-30 11:15:00,1.37625,1.37625,1.37592,1.37597,541400002.0
2007-10-30 11:16:00,1.37598,1.37598,1.37564,1.3757,486400003.0
2007-10-30 11:17:00,1.37544,1.37566,1.3752,1.37524,430900001.0
2007-10-30 11:18:00,1.37559,1.37581,1.37534,1.37559,380400001.0
2007-10-30 11:19:00,1.37556,1.37577,1.37532,1.37532,438500002.0
2007-10-30 11:20:00,1.37525,1.37534,1.37494,1.37507,631600001.0
2007-10-30 11:21:00,1.37525,1.37585,1.37505,1.37565,547300000.0
2007-10-30 11:22:00,1.37557,1.37642,1.37557,1.37635,628700000.0
2007-10-30 11:23:00,1.37632,1.37659,1.37619,1.37652,474100000.0
2007-10-30 11:24:00,1.37653,1.37671,1.37643,1.37643,419000001.0
2007-10-30 11:25:00,1.37615,1.37638,1.37607,1.37638,443200003.0
2007-10-30 11:26:00,1.37649,1.37658,1.3761,1.37636,483500000.0
2007-10-30 11:27:00,1.37608,1.37618,1.37572,1.37572,600800002.0
2007-10-30 11:28:00,1.37576,1.37601,1.37565,1.37575,351600000.0
2007-10-30 11:29:00,1.37593,1.37599,1.37569,1.3758,466600001.0
2007-10-30 11:30:00,1.37577,1.37587,1.3756,1.37574,415600000.0
2007-10-30 11:31:00,1.37573,1.37608,1.37564,1.37579,642400001.0
2007-10-30 11:32:00,1.37577,1.37596,1.37564,1.37564,383400000.0
2007-10-30 11:33:00,1.37575,1.37593,1.37566,1.3758,466900000.0
2007-10-30 11:34:00,1.37559,1.37578,1.37529,1.37542,673700002.0
2007-10-30 11:35:00,1.37542,1.37569,1.37535,1.37542,516800003.0
2007-10-30 11:36:00,1.37541,1.37606,1.3754,1.37577,535300001.0
2007-10-30 11:37:00,1.37568,1.37579,1.37536,1.37538,476800003.0
2007-10-30 11:38:00,1.37531,1.37558,1.37516,1.37543,490300000.0
2007-10-30 11:39:00,1.37533,1.37558,1.37525,1.37526,656700004.0
2007-10-30 11:40:00,1.37539,1.3756,1.37525,1.37535,679600002.0
2007-10-30 11:41:00,1.37537,1.37546,1.37504,1.37529,725200000.0
2007-10-30 11:42:00,1.37532,1.37532,1.37481,1.37507,561700001.0
2007-10-30 11:43:00,1.37518,1.37557,1.37518,1.37535,573500002.0
2007-10-30 11:44:00,1.37553,1.37594,1.37545,1.37567,626300000.0
2007-10-30 11:45:00,1.37563,1.37579,1.37516,1.37579,638200002.0
2007-10-30 11:46:00,1.37593,1.37618,1.37588,1.37611,498200000.0
2007-10-30 11:47:00,1.3761,1.3762,1.37585,1.37592,418800000.0
2007-10-30 11:48:00,1.37586,1.37607,1.37571,1.37603,544700000.0
2007-10-30 11:49:00,1.37619,1.37644,1.37594,1.3764,461600000.0
2007-10-30 11:50:00,1.37636,1.37643,1.37605,1.3763,416600001.0
2007-10-30 11:51:00,1.37641,1.37644,1.37598,1.37598,154400000.0
2007-10-30 11:52:00,1.37621,1.37641,1.37601,1.37614,194800000.0
2007-10-30 11:53:00,1.37613,1.37635,1.37606,1.37614,192300000.0
2007-10-30 11:54:00,1.37601,1.37624,1.37588,1.37604,401100001.0
2007-10-30 11:55:00,1.37589,1.37605,1.37584,1.37592,454600001.0
2007-10-30 11:56:00,1.37583,1.37595,1.37541,1.37587,437500002.0
2007-10-30 11:57:00,1.37604,1.37625,1.37578,1.37585,493900000.0
2007-10-30 11:58:00,1.3758,1.37604,1.37571,1.37582,525100001.0
2007-10-30 11:59:00,1.37586,1.37608,1.37568,1.37568,457500002.0
2007-10-30 12:00:00,1.37573,1.37578,1.37523,1.37523,511000001.0
2007-10-30 12:01:00,1.3752,1.37544,1.37506,1.3753,495200001.0
2007-10-30 12:02:00,1.37535,1.37579,1.37527,1.37579,416199999.0
2007-10-30 12:03:00,1.37593,1.37605,1.37577,1.37594,348000000.0
2007-10-30 12:04:00,1.37568,1.37604,1.37568,1.37601,392300000.0
2007-10-30 12:05:00,1.376,1.37605,1.3756,1.3757,375700002.0
2007-10-30 12:06:00,1.37561,1.3759,1.37527,1.37534,375800000.0
2007-10-30 12:07:00,1.37514,1.37533,1.37492,1.37504,342300001.0
2007-10-30 12:08:00,1.37501,1.37539,1.3749,1.37539,499400000.0
2007-10-30 12:09:00,1.37548,1.37553,1.37529,1.37546,416500001.0
2007-10-30 12:10:00,1.37551,1.3758,1.37547,1.37578,369300003.0
2007-10-30 12:11:00,1.3757,1.37572,1.37544,1.37561,206000000.0
2007-10-30 12:12:00,1.37562,1.37575,1.37555,1.3756,230800000.0
2007-10-30 12:13:00,1.37557,1.37557,1.37534,1.3754,556400002.0
2007-10-30 12:14:00,1.3755,1.37578,1.3753,1.37578,564200000.0
2007-10-30 12:15:00,1.3757,1.37584,1.37561,1.37563,284499999.0
2007-10-30 12:16:00,1.37563,1.37575,1.37552,1.37563,425300000.0
2007-10-30 12:17:00,1.37562,1.37571,1.37558,1.37568,228400000.0
2007-10-30 12:18:00,1.37568,1.37571,1.37535,1.37571,351100001.0
2007-10-30 12:19:00,1.37592,1.37616,1.37586,1.37601,466800001.0
2007-10-30 12:20:00,1.37592,1.37599,1.37557,1.37579,453800001.0
2007-10-30 12:21:00,1.37575,1.37591,1.37568,1.37578,386900000.0
2007-10-30 12:22:00,1.37582,1.37598,1.3757,1.37583,310000000.0
2007-10-30 12:23:00,1.37586,1.37599,1.3756,1.37575,428700002.0
2007-10-30 12:24:00,1.37557,1.37583,1.37547,1.37573,602800000.0
2007-10-30 12:25:00,1.37575,1.37585,1.37558,1.37563,376300000.0
2007-10-30 12:26:00,1.37569,1.37571,1.37541,1.37571,486500001.0
2007-10-30 12:27:00,1.37571,1.3759,1.3756,1.37575,453800000.0
2007-10-30 12:28:00,1.37568,1.37587,1.37552,1.37573,504200000.0
2007-10-30 12:29:00,1.37571,1.37577,1.37547,1.37567,628800000.0
2007-10-30 12:30:00,1.37574,1.37597,1.37563,1.37573,583000001.0
2007-10-30 12:31:00,1.37586,1.37592,1.37555,1.37582,650900001.0
2007-10-30 12:32:00,1.37579,1.37596,1.37548,1.37561,683700002.0
2007-10-30 12:33:00,1.37556,1.37562,1.37538,1.37559,657400001.0
2007-10-30 12:34:00,1.37562,1.37588,1.37547,1.37568,570800001.0
2007-10-30 12:35:00,1.37571,1.37585,1.37552,1.37583,542300002.0
2007-10-30 12:36:00,1.37567,1.37583,1.37558,1.37566,488800002.0
2007-10-30 12:37:00,1.3757,1.37585,1.37562,1.37579,507100002.0
2007-10-30 12:38:00,1.37569,1.37587,1.37566,1.37573,650200001.0
2007-10-30 12:39:00,1.37569,1.37582,1.37553,1.37565,470300001.0
2007-10-30 12:40:00,1.37562,1.37576,1.37555,1.37571,502400000.0
2007-10-30 12:41:00,1.37569,1.37592,1.37565,1.37571,228000000.0
2007-10-30 12:42:00,1.37589,1.37611,1.37581,1.37611,368100001.0
2007-10-30 12:43:00,1.37614,1.37629,1.37597,1.37601,463000000.0
2007-10-30 12:44:00,1.37608,1.37626,1.37584,1.37593,360000001.0
2007-10-30 12:45:00,1.37598,1.37607,1.37571,1.376,462300001.0
2007-10-30 12:46:00,1.37595,1.37609,1.37589,1.37589,402800000.0
2007-10-30 12:47:00,1.37577,1.37595,1.37565,1.37566,331300000.0
2007-10-30 12:48:00,1.3757,1.37581,1.37553,1.37565,442400001.0
2007-10-30 12:49:00,1.37572,1.37589,1.37558,1.37572,515700001.0
2007-10-30 12:50:00,1.37572,1.37604,1.37556,1.37579,462100002.0
2007-10-30 12:51:00,1.37595,1.37614,1.37569,1.37576,428600003.0
2007-10-30 12:52:00,1.37573,1.37599,1.37561,1.37591,375100000.0
2007-10-30 12:53:00,1.37596,1.37617,1.37596,1.37598,260100000.0
2007-10-30 12:54:00,1.37592,1.37602,1.37579,1.37602,419100002.0
2007-10-30 12:55:00,1.37598,1.37614,1.37585,1.37602,382900000.0
2007-10-30 12:56:00,1.37604,1.37607,1.37557,1.37557,426599999.0
2007-10-30 12:57:00,1.37545,1.37584,1.37545,1.37551,485100001.0
2007-10-30 12:58:00,1.37555,1.37572,1.37544,1.37551,300900001.0
2007-10-30 12:59:00,1.37552,1.37573,1.37539,1.37554,680100002.0
2007-10-30 13:00:00,1.37553,1.37575,1.37536,1.37567,242400001.0
2007-10-30 13:01:00,1.37568,1.37586,1.37557,1.37574,314800001.0
2007-10-30 13:02:00,1.37563,1.3759,1.37551,1.3758,381700000.0
2007-10-30 13:03:00,1.37582,1.37607,1.3756,1.37607,394800002.0
2007-10-30 13:04:00,1.37599,1.3761,1.37587,1.3761,236000000.0
2007-10-30 13:05:00,1.37613,1.37618,1.37591,1.37591,138600000.0
2007-10-30 13:06:00,1.37604,1.3763,1.37597,1.3761,385400000.0
2007-10-30 13:07:00,1.37613,1.37615,1.37586,1.37592,288600000.0
2007-10-30 13:08:00,1.37612,1.37628,1.37596,1.37612,144600000.0
2007-10-30 13:09:00,1.37605,1.37612,1.37533,1.37533,381599999.0
2007-10-30 13:10:00,1.3753,1.3755,1.37519,1.37519,204700001.0
2007-10-30 13:11:00,1.37516,1.37533,1.37493,1.37517,346300000.0
2007-10-30 13:12:00,1.37512,1.37535,1.37502,1.37518,283800000.0
2007-10-30 13:13:00,1.37511,1.37534,1.37507,1.3752,315100001.0
2007-10-30 13:14:00,1.37518,1.37556,1.37514,1.37547,291000000.0
2007-10-30 13:15:00,1.37552,1.37552,1.3752,1.37547,417400001.0
2007-10-30 13:16:00,1.37553,1.37593,1.37553,1.37589,151900001.0
2007-10-30 13:17:00,1.37599,1.37603,1.3758,1.37586,108600000.0
2007-10-30 13:18:00,1.37591,1.37618,1.3757,1.37585,271200000.0
2007-10-30 13:19:00,1.37591,1.37607,1.37574,1.37593,304500002.0
2007-10-30 13:20:00,1.37589,1.37607,1.37548,1.37577,203200000.0
2007-10-30 13:21:00,1.37581,1.37616,1.37581,1.37591,161500000.0
2007-10-30 13:22:00,1.37589,1.37594,1.37563,1.37591,286100001.0
2007-10-30 13:23:00,1.37599,1.37629,1.37588,1.37594,270500000.0
2007-10-30 13:24:00,1.37598,1.37656,1.37598,1.37643,227200000.0
2007-10-30 13:25:00,1.37646,1.37661,1.37626,1.37639,124900000.0
2007-10-30 13:26:00,1.37637,1.37665,1.37637,1.37663,175000000.0
2007-10-30 13:27:00,1.37667,1.37667,1.37634,1.3765,303100000.0
2007-10-30 13:28:00,1.37644,1.3766,1.37587,1.37591,454500001.0
2007-10-30 13:29:00,1.37587,1.3759,1.37559,1.3759,590800000.0
2007-10-30 13:30:00,1.37593,1.37593,1.37556,1.37567,549900000.0
2007-10-30 13:31:00,1.37567,1.37596,1.37556,1.37565,504799999.0
2007-10-30 13:32:00,1.37557,1.37578,1.37537,1.37546,293199999.0
2007-10-30 13:33:00,1.37535,1.37543,1.37505,1.37543,388000000.0
2007-10-30 13:34:00,1.37536,1.37544,1.37517,1.37522,325800001.0
2007-10-30 13:35:00,1.3752,1.37542,1.37509,1.37511,349500001.0
2007-10-30 13:36:00,1.37508,1.37524,1.37484,1.37485,474400003.0
2007-10-30 13:37:00,1.37479,1.37515,1.37479,1.37496,469900001.0
2007-10-30 13:38:00,1.37485,1.37508,1.37465,1.37475,396000001.0
2007-10-30 13:39:00,1.37481,1.37487,1.37464,1.37476,281000001.0
2007-10-30 13:40:00,1.37471,1.37512,1.3747,1.37492,353400000.0
2007-10-30 13:41:00,1.37499,1.37499,1.37466,1.37475,253600002.0
2007-10-30 13:42:00,1.37473,1.37479,1.37461,1.37474,167200001.0
2007-10-30 13:43:00,1.37469,1.37469,1.37446,1.37446,121800000.0
2007-10-30 13:44:00,1.37446,1.37483,1.37444,1.37483,222200001.0
2007-10-30 13:45:00,1.37488,1.37488,1.37434,1.37451,445800001.0
2007-10-30 13:46:00,1.37464,1.3749,1.37458,1.37484,408700000.0
2007-10-30 13:47:00,1.37486,1.37504,1.37457,1.37492,464000000.0
2007-10-30 13:48:00,1.37489,1.37489,1.37458,1.37482,202300001.0
2007-10-30 13:49:00,1.37491,1.37501,1.3748,1.37485,236800000.0
2007-10-30 13:50:00,1.37479,1.37485,1.37462,1.37473,324100003.0
2007-10-30 13:51:00,1.37467,1.37467,1.37443,1.3746,224700000.0
2007-10-30 13:52:00,1.37456,1.37495,1.37449,1.3749,434000000.0
2007-10-30 13:53:00,1.37495,1.375,1.37476,1.37476,490500001.0
2007-10-30 13:54:00,1.37467,1.37495,1.37438,1.37458,455699998.0
2007-10-30 13:55:00,1.37479,1.375,1.37454,1.37484,310700001.0
2007-10-30 13:56:00,1.37499,1.37532,1.37469,1.37477,464900002.0
2007-10-30 13:57:00,1.37479,1.37503,1.37474,1.37498,335400001.0
2007-10-30 13:58:00,1.37494,1.37526,1.37491,1.37505,213400000.0
2007-10-30 13:59:00,1.37494,1.37524,1.37485,1.37491,399400000.0
2007-10-30 14:00:00,1.37474,1.3751,1.37471,1.3751,302800000.0
2007-10-30 14:01:00,1.37509,1.37514,1.3749,1.37491,362200002.0
2007-10-30 14:02:00,1.37484,1.37502,1.37481,1.37494,350000000.0
2007-10-30 14:03:00,1.37496,1.37523,1.37491,1.37513,397300000.0
2007-10-30 14:04:00,1.37519,1.37528,1.37499,1.37508,455400003.0
2007-10-30 14:05:00,1.37513,1.37524,1.37495,1.37501,355300002.0
2007-10-30 14:06:00,1.37476,1.37487,1.37454,1.37457,344200000.0
2007-10-30 14:07:00,1.37464,1.37484,1.37422,1.37432,333500000.0
2007-10-30 14:08:00,1.37426,1.37458,1.37425,1.3744,530500001.0
2007-10-30 14:09:00,1.37444,1.37468,1.37438,1.3746,202200001.0
2007-10-30 14:10:00,1.37464,1.37481,1.37454,1.37456,255800000.0
2007-10-30 14:11:00,1.37467,1.37513,1.37465,1.37503,126500000.0
2007-10-30 14:12:00,1.37496,1.37573,1.37496,1.37537,236700000.0
2007-10-30 14:13:00,1.37544,1.37609,1.37544,1.37609,189800001.0
2007-10-30 14:14:00,1.37614,1.37614,1.37583,1.37595,217300003.0
2007-10-30 14:15:00,1.37594,1.37594,1.37557,1.37585,389100002.0
2007-10-30 14:16:00,1.37577,1.37577,1.37556,1.37565,198700002.0
2007-10-30 14:17:00,1.37571,1.37577,1.37534,1.37577,672500002.0
2007-10-30 14:18:00,1.37571,1.37573,1.37542,1.37563,342100000.0
2007-10-30 14:19:00,1.37562,1.37599,1.37559,1.37593,414400000.0
2007-10-30 14:20:00,1.37597,1.3762,1.37574,1.37591,180800000.0
2007-10-30 14:21:00,1.37585,1.37585,1.37559,1.37559,389300000.0
2007-10-30 14:22:00,1.37568,1.37603,1.3756,1.37566,708000001.0
2007-10-30 14:23:00,1.37566,1.37579,1.37558,1.37579,166900000.0
2007-10-30 14:24:00,1.37571,1.37588,1.37547,1.37564,432000000.0
2007-10-30 14:25:00,1.37559,1.37585,1.37532,1.37543,546799999.0
2007-10-30 14:26:00,1.3754,1.37543,1.37506,1.37506,584000001.0
2007-10-30 14:27:00,1.37515,1.37539,1.37505,1.37531,368200000.0
2007-10-30 14:28:00,1.37533,1.3754,1.37493,1.37535,52600000.0
2007-10-30 14:29:00,1.37519,1.37543,1.37511,1.37538,34600000.0
2007-10-30 14:30:00,1.37592,1.37626,1.37557,1.37626,31800000.0
2007-10-30 14:31:00,1.37611,1.3764,1.37611,1.37612,43700000.0
2007-10-30 14:32:00,1.37635,1.37668,1.37635,1.37662,42300000.0
2007-10-30 14:33:00,1.37658,1.37715,1.37658,1.37688,26600000.0
2007-10-30 14:34:00,1.37671,1.37731,1.37671,1.37731,35000000.0
2007-10-30 14:35:00,1.37712,1.37712,1.37688,1.377,28000000.0
2007-10-30 14:36:00,1.37685,1.37724,1.37655,1.37655,45700000.0
2007-10-30 14:37:00,1.37697,1.377,1.37681,1.377,33700000.0
2007-10-30 14:38:00,1.37694,1.37694,1.37643,1.37685,28000000.0
2007-10-30 14:39:00,1.37677,1.37695,1.37632,1.3765,47100000.0
2007-10-30 14:40:00,1.37658,1.37688,1.37658,1.37672,30200000.0
2007-10-30 14:41:00,1.37694,1.37708,1.37682,1.37706,43600000.0
2007-10-30 14:42:00,1.37688,1.37726,1.37656,1.37656,63800000.0
2007-10-30 14:43:00,1.37708,1.3772,1.37669,1.37669,56700000.0
2007-10-30 14:44:00,1.37652,1.37727,1.3764,1.37689,56400001.0
2007-10-30 14:45:00,1.37691,1.37725,1.37686,1.37706,32000000.0
2007-10-30 14:46:00,1.37741,1.3775,1.37738,1.37738,19600000.0
2007-10-30 14:47:00,1.37761,1.37798,1.37761,1.37789,39100000.0
2007-10-30 14:48:00,1.37798,1.37827,1.37793,1.37827,42200000.0
2007-10-30 14:49:00,1.3783,1.37848,1.37822,1.37825,68400000.0
2007-10-30 14:50:00,1.37806,1.37821,1.37762,1.378,71900002.0
2007-10-30 14:51:00,1.37777,1.37779,1.37758,1.37764,37800000.0
2007-10-30 14:52:00,1.37751,1.37751,1.37696,1.37738,39800000.0
2007-10-30 14:53:00,1.37749,1.37754,1.37712,1.37712,34200000.0
2007-10-30 14:54:00,1.37741,1.37752,1.37696,1.37696,32800000.0
2007-10-30 14:55:00,1.37719,1.37731,1.37698,1.37716,39400000.0
2007-10-30 14:56:00,1.37737,1.37742,1.37726,1.37736,30800000.0
2007-10-30 14:57:00,1.37734,1.37734,1.37709,1.37719,47200000.0
2007-10-30 14:58:00,1.37689,1.37718,1.37683,1.3769,64500001.0
2007-10-30 14:59:00,1.37678,1.37692,1.37646,1.37646,50400000.0
2007-10-30 15:00:00,1.37624,1.37676,1.3758,1.3758,60400000.0
2007-10-30 15:01:00,1.3761,1.37639,1.3761,1.37617,54400000.0
2007-10-30 15:02:00,1.37607,1.37618,1.37576,1.37611,33700000.0
2007-10-30 15:03:00,1.37582,1.37608,1.37557,1.37557,24000000.0
2007-10-30 15:04:00,1.37551,1.37592,1.37551,1.37584,33200000.0
2007-10-30 15:05:00,1.3758,1.3758,1.37522,1.37543,44600000.0
2007-10-30 15:06:00,1.37559,1.37559,1.37514,1.37544,51600000.0
2007-10-30 15:07:00,1.37556,1.37556,1.37491,1.37517,40100000.0
2007-10-30 15:08:00,1.3751,1.37537,1.375,1.37537,41600000.0
2007-10-30 15:09:00,1.37536,1.37567,1.37536,1.3756,51000000.0
2007-10-30 15:10:00,1.37559,1.37559,1.37528,1.3753,45000000.0
2007-10-30 15:11:00,1.37557,1.37581,1.37549,1.37581,36200000.0
2007-10-30 15:12:00,1.37587,1.3759,1.37553,1.37578,40600001.0
2007-10-30 15:13:00,1.37602,1.37602,1.37587,1.37592,26000000.0
2007-10-30 15:14:00,1.37577,1.37593,1.37577,1.3759,37200000.0
2007-10-30 15:15:00,1.37598,1.37598,1.37541,1.37582,53900000.0
2007-10-30 15:16:00,1.37582,1.37613,1.37582,1.37613,28400000.0
2007-10-30 15:17:00,1.37606,1.37634,1.37591,1.37609,61900000.0
2007-10-30 15:18:00,1.37599,1.37617,1.37578,1.37617,33500000.0
2007-10-30 15:19:00,1.37622,1.37622,1.37605,1.37605,27600000.0
2007-10-30 15:20:00,1.37614,1.3763,1.37591,1.37596,29400000.0
2007-10-30 15:21:00,1.376,1.37623,1.37587,1.37623,26600000.0
2007-10-30 15:22:00,1.37624,1.37657,1.37619,1.37655,31000000.0
2007-10-30 15:23:00,1.37663,1.3767,1.37643,1.37663,42600000.0
2007-10-30 15:24:00,1.37662,1.3767,1.37643,1.3767,33200000.0
2007-10-30 15:25:00,1.37676,1.37685,1.37649,1.37649,16000000.0
2007-10-30 15:26:00,1.37657,1.37678,1.3764,1.37655,36800000.0
2007-10-30 15:27:00,1.37637,1.37651,1.37622,1.3763,59100000.0
2007-10-30 15:28:00,1.37615,1.37637,1.37613,1.37632,36600000.0
2007-10-30 15:29:00,1.37626,1.37628,1.37601,1.37605,32800000.0
2007-10-30 15:30:00,1.37619,1.37631,1.37579,1.37631,35000000.0
2007-10-30 15:31:00,1.37622,1.37633,1.37595,1.37613,32200000.0
2007-10-30 15:32:00,1.37619,1.37643,1.37611,1.37643,37700000.0
2007-10-30 15:33:00,1.37653,1.37659,1.37599,1.3765,48800000.0
2007-10-30 15:34:00,1.37628,1.3765,1.37624,1.37628,36800001.0
2007-10-30 15:35:00,1.37632,1.3765,1.37598,1.37598,42300000.0
2007-10-30 15:36:00,1.37616,1.37638,1.37608,1.37609,44500000.0
2007-10-30 15:37:00,1.3764,1.37669,1.3764,1.37666,51300000.0
2007-10-30 15:38:00,1.37662,1.37667,1.37641,1.37667,32400000.0
2007-10-30 15:39:00,1.37669,1.37681,1.37663,1.3768,29200000.0
2007-10-30 15:40:00,1.37711,1.3772,1.37644,1.37645,47100000.0
2007-10-30 15:41:00,1.37659,1.37682,1.37648,1.37679,25800000.0
2007-10-30 15:42:00,1.37672,1.37677,1.37613,1.37635,26400000.0
2007-10-30 15:43:00,1.37638,1.37638,1.37577,1.37577,52400000.0
2007-10-30 15:44:00,1.376,1.37615,1.37561,1.37598,32800000.0
2007-10-30 15:45:00,1.37604,1.3764,1.37604,1.37631,60100000.0
2007-10-30 15:46:00,1.37637,1.37637,1.37601,1.37601,28200000.0
2007-10-30 15:47:00,1.37597,1.3762,1.3759,1.3762,55200001.0
2007-10-30 15:48:00,1.3762,1.37622,1.37586,1.37622,24400000.0
2007-10-30 15:49:00,1.37614,1.37614,1.37575,1.37606,53900000.0
2007-10-30 15:50:00,1.37597,1.37617,1.37593,1.37595,25600000.0
2007-10-30 15:51:00,1.37599,1.37613,1.37586,1.37607,25400000.0
2007-10-30 15:52:00,1.37617,1.37636,1.37611,1.37625,38600000.0
2007-10-30 15:53:00,1.37621,1.37643,1.37619,1.37629,35200000.0
2007-10-30 15:54:00,1.37629,1.37629,1.37595,1.37603,44000000.0
2007-10-30 15:55:00,1.37639,1.37655,1.3761,1.37638,30400000.0
2007-10-30 15:56:00,1.37617,1.37671,1.37617,1.37656,25200000.0
2007-10-30 15:57:00,1.37632,1.3765,1.37632,1.3765,24400000.0
2007-10-30 15:58:00,1.37639,1.37647,1.37621,1.37635,34500000.0
2007-10-30 15:59:00,1.37614,1.37645,1.37598,1.37598,31600000.0
2007-10-30 16:00:00,1.37576,1.37658,1.37556,1.37641,22900000.0
2007-10-30 16:01:00,1.37611,1.37688,1.37605,1.37656,38000000.0
2007-10-30 16:02:00,1.37644,1.37648,1.37613,1.37623,32600000.0
2007-10-30 16:03:00,1.3761,1.37636,1.3761,1.37624,29800000.0
2007-10-30 16:04:00,1.37608,1.37644,1.37585,1.37594,42200000.0
2007-10-30 16:05:00,1.37593,1.37611,1.3757,1.37592,25200000.0
2007-10-30 16:06:00,1.37592,1.37595,1.37559,1.37568,37500000.0
2007-10-30 16:07:00,1.37565,1.37599,1.37565,1.37584,38200000.0
2007-10-30 16:08:00,1.37605,1.37609,1.37575,1.37595,36400000.0
2007-10-30 16:09:00,1.37599,1.37599,1.37567,1.3758,30200000.0
2007-10-30 16:10:00,1.37581,1.37588,1.37557,1.37584,48000001.0
2007-10-30 16:11:00,1.37556,1.37605,1.37556,1.37592,32000000.0
2007-10-30 16:12:00,1.37577,1.37602,1.37571,1.37585,40000000.0
2007-10-30 16:13:00,1.3757,1.37587,1.37553,1.37576,28000000.0
2007-10-30 16:14:00,1.3756,1.37592,1.37537,1.37592,37800000.0
2007-10-30 16:15:00,1.3755,1.37591,1.3755,1.37591,32000000.0
2007-10-30 16:16:00,1.37585,1.37603,1.37569,1.37592,31800000.0
2007-10-30 16:17:00,1.37587,1.37599,1.37577,1.37583,42000000.0
2007-10-30 16:18:00,1.37585,1.37607,1.37579,1.37607,25800000.0
2007-10-30 16:19:00,1.37623,1.37623,1.37594,1.37595,36800000.0
2007-10-30 16:20:00,1.37607,1.37607,1.37579,1.37592,57000000.0
2007-10-30 16:21:00,1.37593,1.37611,1.37583,1.37602,41200000.0
2007-10-30 16:22:00,1.37604,1.37617,1.37593,1.37602,45800000.0
2007-10-30 16:23:00,1.37611,1.37615,1.37587,1.37615,29200000.0
2007-10-30 16:24:00,1.37613,1.37613,1.37566,1.37566,23200000.0
2007-10-30 16:25:00,1.37589,1.37663,1.37589,1.37643,54300000.0
2007-10-30 16:26:00,1.37675,1.37675,1.37639,1.37645,57200000.0
2007-10-30 16:27:00,1.37635,1.3767,1.37624,1.37624,38700000.0
2007-10-30 16:28:00,1.37635,1.37649,1.37625,1.37633,44800000.0
2007-10-30 16:29:00,1.37645,1.37656,1.37627,1.37637,29200000.0
2007-10-30 16:30:00,1.37633,1.37643,1.37624,1.37641,51200001.0
2007-10-30 16:31:00,1.37642,1.37661,1.3764,1.3766,44700000.0
2007-10-30 16:32:00,1.37678,1.37678,1.37622,1.37649,36000000.0
2007-10-30 16:33:00,1.37652,1.37659,1.37636,1.37657,37200000.0
2007-10-30 16:34:00,1.37689,1.377,1.37658,1.377,48000000.0
2007-10-30 16:35:00,1.37712,1.37712,1.37678,1.37693,42000000.0
2007-10-30 16:36:00,1.37669,1.37707,1.37669,1.37707,30200000.0
2007-10-30 16:37:00,1.37745,1.37765,1.37723,1.37735,36100000.0
2007-10-30 16:38:00,1.37732,1.37755,1.37711,1.37731,42200000.0
2007-10-30 16:39:00,1.37738,1.37757,1.37727,1.37733,21000000.0
2007-10-30 16:40:00,1.3773,1.3773,1.3771,1.3772,43400001.0
2007-10-30 16:41:00,1.37713,1.37753,1.37656,1.37739,30100000.0
2007-10-30 16:42:00,1.37732,1.37732,1.37698,1.37698,44600000.0
2007-10-30 16:43:00,1.37692,1.37697,1.3767,1.37695,56500001.0
2007-10-30 16:44:00,1.37708,1.37708,1.37684,1.37701,56700000.0
2007-10-30 16:45:00,1.37686,1.37686,1.37641,1.37641,35400000.0
2007-10-30 16:46:00,1.37652,1.37677,1.37635,1.37653,38800000.0
2007-10-30 16:47:00,1.37656,1.3767,1.37632,1.37637,43200000.0
2007-10-30 16:48:00,1.37648,1.37648,1.37597,1.37627,41100000.0
2007-10-30 16:49:00,1.37641,1.37652,1.37636,1.37638,52700000.0
2007-10-30 16:50:00,1.37642,1.37653,1.3763,1.37634,40200000.0
2007-10-30 16:51:00,1.37637,1.3764,1.37618,1.3764,38000000.0
2007-10-30 16:52:00,1.3763,1.3763,1.37587,1.37608,55500000.0
2007-10-30 16:53:00,1.37615,1.37615,1.37586,1.37609,41600000.0
2007-10-30 16:54:00,1.37607,1.37614,1.37594,1.37606,39800000.0
2007-10-30 16:55:00,1.37626,1.37631,1.37607,1.37628,45800000.0
2007-10-30 16:56:00,1.37617,1.3764,1.376,1.3764,38800000.0
2007-10-30 16:57:00,1.37643,1.37655,1.37617,1.37639,29000000.0
2007-10-30 16:58:00,1.37639,1.37663,1.37632,1.37641,17800000.0
2007-10-30 16:59:00,1.37652,1.37683,1.37639,1.37663,34800001.0
2007-10-30 17:00:00,1.37679,1.37704,1.37662,1.37704,49100000.0
2007-10-30 17:01:00,1.37681,1.37681,1.37624,1.37651,39600000.0
2007-10-30 17:02:00,1.37649,1.37678,1.37646,1.37678,18400000.0
2007-10-30 17:03:00,1.3769,1.37691,1.37679,1.37687,54800000.0
2007-10-30 17:04:00,1.37677,1.37677,1.3763,1.37647,18000000.0
2007-10-30 17:05:00,1.37669,1.37729,1.37666,1.37729,35600000.0
2007-10-30 17:06:00,1.37724,1.37724,1.37693,1.37712,31800000.0
2007-10-30 17:07:00,1.37712,1.37716,1.37665,1.37665,38100000.0
2007-10-30 17:08:00,1.37659,1.37689,1.37652,1.37682,32800000.0
2007-10-30 17:09:00,1.37684,1.37684,1.37638,1.37666,30600000.0
2007-10-30 17:10:00,1.37655,1.37664,1.37641,1.37642,39800000.0
2007-10-30 17:11:00,1.37646,1.37666,1.37646,1.37666,22800000.0
2007-10-30 17:12:00,1.37671,1.3768,1.37664,1.37669,93500000.0
2007-10-30 17:13:00,1.3765,1.37664,1.37642,1.37664,25600000.0
2007-10-30 17:14:00,1.37624,1.37665,1.37624,1.37629,72200002.0
2007-10-30 17:15:00,1.37669,1.37669,1.37638,1.37649,40000000.0
2007-10-30 17:16:00,1.37662,1.37689,1.37662,1.37681,40200000.0
2007-10-30 17:17:00,1.37671,1.37689,1.37641,1.37678,48000000.0
2007-10-30 17:18:00,1.37687,1.37687,1.37644,1.37682,50400000.0
2007-10-30 17:19:00,1.37665,1.37684,1.37663,1.37684,31700000.0
2007-10-30 17:20:00,1.37688,1.37691,1.37647,1.37667,38200001.0
2007-10-30 17:21:00,1.37685,1.37698,1.37656,1.37687,54600000.0
2007-10-30 17:22:00,1.3767,1.37691,1.37658,1.37658,36600000.0
2007-10-30 17:23:00,1.37616,1.37667,1.37616,1.37662,38500000.0
2007-10-30 17:24:00,1.37648,1.37648,1.37599,1.37615,36400000.0
2007-10-30 17:25:00,1.37605,1.37645,1.37605,1.37614,30000000.0
2007-10-30 17:26:00,1.37625,1.37625,1.37564,1.37572,49400000.0
2007-10-30 17:27:00,1.37589,1.37593,1.37555,1.37555,23000000.0
2007-10-30 17:28:00,1.37585,1.37585,1.37549,1.37579,28200000.0
2007-10-30 17:29:00,1.37591,1.37606,1.37565,1.37597,48300000.0
2007-10-30 17:30:00,1.37597,1.37598,1.37546,1.37594,49200000.0
2007-10-30 17:31:00,1.37603,1.37614,1.37579,1.3758,33200000.0
2007-10-30 17:32:00,1.37564,1.37597,1.37564,1.3757,22800000.0
2007-10-30 17:33:00,1.37585,1.37588,1.37565,1.37566,36000000.0
2007-10-30 17:34:00,1.37562,1.37573,1.37542,1.37563,55900000.0
2007-10-30 17:35:00,1.37568,1.37596,1.37555,1.37596,32800000.0
2007-10-30 17:36:00,1.37591,1.37606,1.37584,1.37591,48600000.0
2007-10-30 17:37:00,1.37587,1.37595,1.37527,1.37586,30100000.0
2007-10-30 17:38:00,1.37564,1.37606,1.37564,1.37577,51900000.0
2007-10-30 17:39:00,1.37606,1.3761,1.37589,1.37607,29600000.0
2007-10-30 17:40:00,1.37607,1.3761,1.37596,1.37608,32800000.0
2007-10-30 17:41:00,1.3763,1.37635,1.37606,1.37611,80200001.0
2007-10-30 17:42:00,1.37613,1.37616,1.37578,1.3761,24400000.0
2007-10-30 17:43:00,1.37609,1.37609,1.37565,1.37591,56600000.0
2007-10-30 17:44:00,1.37589,1.37622,1.37582,1.37603,42300000.0
2007-10-30 17:45:00,1.37616,1.37618,1.37589,1.37615,35400000.0
2007-10-30 17:46:00,1.37621,1.37622,1.37597,1.37617,44200000.0
2007-10-30 17:47:00,1.37618,1.37618,1.37591,1.37591,35300000.0
2007-10-30 17:48:00,1.37578,1.3758,1.37512,1.37543,39800000.0
2007-10-30 17:49:00,1.37566,1.37601,1.37556,1.37585,27800000.0
2007-10-30 17:50:00,1.37582,1.37582,1.37538,1.37571,26000000.0
2007-10-30 17:51:00,1.37577,1.37594,1.37533,1.37533,28400000.0
2007-10-30 17:52:00,1.37546,1.37552,1.37527,1.3754,23200000.0
2007-10-30 17:53:00,1.37545,1.37553,1.37531,1.37547,22200000.0
2007-10-30 17:54:00,1.37531,1.37541,1.37437,1.37487,39100000.0
2007-10-30 17:55:00,1.37495,1.37527,1.37456,1.3752,52300000.0
2007-10-30 17:56:00,1.37498,1.37521,1.37498,1.37504,37800000.0
2007-10-30 17:57:00,1.37502,1.37518,1.37473,1.37516,39800000.0
2007-10-30 17:58:00,1.37521,1.37521,1.3748,1.37519,45300000.0
2007-10-30 17:59:00,1.37516,1.37529,1.37458,1.37479,40700000.0
2007-10-30 18:00:00,1.37491,1.37517,1.37478,1.37503,43400000.0
2007-10-30 18:01:00,1.37529,1.37538,1.37502,1.37525,39800000.0
2007-10-30 18:02:00,1.37538,1.37544,1.37526,1.37537,52800000.0
2007-10-30 18:03:00,1.3752,1.37555,1.37517,1.37539,39600001.0
2007-10-30 18:04:00,1.37552,1.37552,1.3751,1.37524,44600000.0
2007-10-30 18:05:00,1.37534,1.37548,1.37527,1.37548,33000000.0
2007-10-30 18:06:00,1.3754,1.3756,1.37532,1.37548,48000000.0
2007-10-30 18:07:00,1.37569,1.37569,1.37546,1.37549,45300000.0
2007-10-30 18:08:00,1.37551,1.37573,1.37532,1.37573,43000000.0
2007-10-30 18:09:00,1.37569,1.37579,1.37549,1.37561,34600000.0
2007-10-30 18:10:00,1.37573,1.3758,1.37541,1.37555,30500000.0
2007-10-30 18:11:00,1.37563,1.37582,1.37539,1.37565,30500000.0
2007-10-30 18:12:00,1.3755,1.37561,1.37532,1.37561,36300000.0
2007-10-30 18:13:00,1.37567,1.37583,1.37543,1.37564,51800000.0
2007-10-30 18:14:00,1.37519,1.37588,1.37519,1.37571,31700000.0
2007-10-30 18:15:00,1.37554,1.37574,1.3755,1.37568,31800000.0
2007-10-30 18:16:00,1.37587,1.37617,1.37564,1.37617,44600000.0
2007-10-30 18:17:00,1.37636,1.37642,1.37595,1.37615,51400001.0
2007-10-30 18:18:00,1.37624,1.37656,1.37624,1.37638,26800000.0
2007-10-30 18:19:00,1.37636,1.37636,1.376,1.37605,29000000.0
2007-10-30 18:20:00,1.37615,1.3763,1.37605,1.37605,75900000.0
2007-10-30 18:21:00,1.37618,1.37633,1.37605,1.37624,56000000.0
2007-10-30 18:22:00,1.37625,1.37643,1.37622,1.37623,27800000.0
2007-10-30 18:23:00,1.37618,1.37644,1.37617,1.37644,47200001.0
2007-10-30 18:24:00,1.37648,1.37648,1.37619,1.37643,38600000.0
2007-10-30 18:25:00,1.37644,1.37644,1.37615,1.37624,34500000.0
2007-10-30 18:26:00,1.37613,1.37634,1.37613,1.37623,49200001.0
2007-10-30 18:27:00,1.37616,1.37645,1.37602,1.37631,37200000.0
2007-10-30 18:28:00,1.37625,1.37675,1.37625,1.37664,38500000.0
2007-10-30 18:29:00,1.37671,1.37689,1.37663,1.3768,34000000.0
2007-10-30 18:30:00,1.3768,1.3768,1.37635,1.37644,30800000.0
2007-10-30 18:31:00,1.37636,1.37654,1.37629,1.37638,36800001.0
2007-10-30 18:32:00,1.37626,1.37639,1.37609,1.37639,40600001.0
2007-10-30 18:33:00,1.37641,1.37641,1.37601,1.37611,47800000.0
2007-10-30 18:34:00,1.37618,1.37618,1.37595,1.37596,37200000.0
2007-10-30 18:35:00,1.37588,1.37614,1.37573,1.37612,43600000.0
2007-10-30 18:36:00,1.37592,1.37617,1.37589,1.3761,31600000.0
2007-10-30 18:37:00,1.37631,1.37631,1.37618,1.37619,26800000.0
2007-10-30 18:38:00,1.37613,1.37628,1.37595,1.37614,45900000.0
2007-10-30 18:39:00,1.37593,1.37625,1.37593,1.37614,28200000.0
2007-10-30 18:40:00,1.37605,1.37609,1.3759,1.37592,77100000.0
2007-10-30 18:41:00,1.37599,1.37619,1.37588,1.37609,36000000.0
2007-10-30 18:42:00,1.37606,1.37624,1.37586,1.37624,64300001.0
2007-10-30 18:43:00,1.37613,1.3764,1.37607,1.37615,49200000.0
2007-10-30 18:44:00,1.37621,1.37623,1.37606,1.37617,27000000.0
2007-10-30 18:45:00,1.37638,1.37651,1.3762,1.3762,33000000.0
2007-10-30 18:46:00,1.37628,1.37631,1.37618,1.37618,23400000.0
2007-10-30 18:47:00,1.37642,1.37651,1.37633,1.37638,42100000.0
2007-10-30 18:48:00,1.37634,1.37656,1.37619,1.3764,38600000.0
2007-10-30 18:49:00,1.37651,1.37651,1.37606,1.37622,28000000.0
2007-10-30 18:50:00,1.37649,1.37649,1.37623,1.37627,33800000.0
2007-10-30 18:51:00,1.3762,1.3763,1.37607,1.37619,38200000.0
2007-10-30 18:52:00,1.37597,1.37625,1.37587,1.37587,32400000.0
2007-10-30 18:53:00,1.37599,1.37617,1.3759,1.37612,39400000.0
2007-10-30 18:54:00,1.37626,1.37627,1.376,1.37626,17000000.0
2007-10-30 18:55:00,1.3762,1.37629,1.37596,1.37607,23200000.0
2007-10-30 18:56:00,1.37588,1.37635,1.37586,1.37586,31800000.0
2007-10-30 18:57:00,1.37628,1.37638,1.37621,1.37625,35700000.0
2007-10-30 18:58:00,1.37622,1.37627,1.37608,1.37623,42600000.0
2007-10-30 18:59:00,1.37643,1.37666,1.37617,1.37666,27800000.0
2007-10-30 19:00:00,1.37671,1.37673,1.37636,1.37662,35400000.0
2007-10-30 19:01:00,1.37679,1.37679,1.3763,1.37664,45400000.0
2007-10-30 19:02:00,1.37638,1.37655,1.37638,1.3764,34600000.0
2007-10-30 19:03:00,1.37618,1.3765,1.3761,1.37644,37900000.0
2007-10-30 19:04:00,1.37646,1.37653,1.3762,1.37642,35000000.0
2007-10-30 19:05:00,1.37629,1.37638,1.376,1.37626,25400000.0
2007-10-30 19:06:00,1.37638,1.37638,1.37611,1.37624,21200000.0
2007-10-30 19:07:00,1.37626,1.37665,1.37626,1.37663,58600000.0
2007-10-30 19:08:00,1.37612,1.37643,1.37612,1.37626,46300000.0
2007-10-30 19:09:00,1.37635,1.37635,1.37593,1.37606,23200000.0
2007-10-30 19:10:00,1.37631,1.37657,1.37591,1.37591,43200000.0
2007-10-30 19:11:00,1.3762,1.37629,1.37602,1.37616,53400001.0
2007-10-30 19:12:00,1.37595,1.37623,1.37595,1.37623,23400000.0
2007-10-30 19:13:00,1.37614,1.37634,1.37605,1.37634,53800000.0
2007-10-30 19:14:00,1.37601,1.3763,1.37578,1.37578,25000000.0
2007-10-30 19:15:00,1.37575,1.37575,1.37521,1.37539,35700000.0
2007-10-30 19:16:00,1.37527,1.37565,1.37527,1.37552,35000000.0
2007-10-30 19:17:00,1.37563,1.37564,1.37529,1.37551,37600000.0
2007-10-30 19:18:00,1.37531,1.37531,1.37497,1.37509,28000000.0
2007-10-30 19:19:00,1.37518,1.3752,1.37456,1.37499,36000001.0
2007-10-30 19:20:00,1.37509,1.37543,1.37491,1.37543,37600000.0
2007-10-30 19:21:00,1.37521,1.37566,1.37521,1.37556,38100001.0
2007-10-30 19:22:00,1.37558,1.37558,1.37539,1.37552,51800001.0
2007-10-30 19:23:00,1.37534,1.37536,1.37507,1.37529,44800000.0
2007-10-30 19:24:00,1.37527,1.37527,1.37497,1.37513,42400000.0
2007-10-30 19:25:00,1.37519,1.37519,1.37485,1.37508,45700000.0
2007-10-30 19:26:00,1.37489,1.37499,1.37454,1.37492,38700000.0
2007-10-30 19:27:00,1.37488,1.37512,1.37457,1.37509,42400000.0
2007-10-30 19:28:00,1.3751,1.37523,1.37497,1.37511,34000000.0
2007-10-30 19:29:00,1.37507,1.37513,1.37462,1.37501,33000000.0
2007-10-30 19:30:00,1.3752,1.37532,1.3752,1.3753,47600000.0
2007-10-30 19:31:00,1.37527,1.37535,1.37517,1.37535,44700000.0
2007-10-30 19:32:00,1.37529,1.37541,1.37517,1.37525,64300000.0
2007-10-30 19:33:00,1.37519,1.37533,1.37494,1.37533,43100000.0
2007-10-30 19:34:00,1.3752,1.37541,1.3752,1.37527,23400000.0
2007-10-30 19:35:00,1.37534,1.37541,1.37493,1.3753,29800000.0
2007-10-30 19:36:00,1.37511,1.37537,1.37503,1.37525,22200000.0
2007-10-30 19:37:00,1.3753,1.37553,1.37503,1.37503,52800000.0
2007-10-30 19:38:00,1.375,1.37535,1.375,1.37517,44400001.0
2007-10-30 19:39:00,1.37534,1.37539,1.37521,1.37535,35900000.0
2007-10-30 19:40:00,1.37556,1.37562,1.37526,1.37552,42600000.0
2007-10-30 19:41:00,1.3755,1.37569,1.37534,1.37548,41200000.0
2007-10-30 19:42:00,1.37535,1.3755,1.37515,1.3755,38600000.0
2007-10-30 19:43:00,1.37562,1.37602,1.37542,1.37602,35400000.0
2007-10-30 19:44:00,1.37579,1.37591,1.37561,1.37568,35800000.0
2007-10-30 19:45:00,1.37553,1.37588,1.37546,1.37588,56800000.0
2007-10-30 19:46:00,1.37593,1.37606,1.37542,1.37542,32400000.0
2007-10-30 19:47:00,1.37567,1.3761,1.37567,1.37602,29200000.0
2007-10-30 19:48:00,1.37605,1.37605,1.37585,1.37586,48200000.0
2007-10-30 19:49:00,1.37589,1.37606,1.37585,1.37597,35000000.0
2007-10-30 19:50:00,1.37591,1.37591,1.37559,1.37572,41000000.0
2007-10-30 19:51:00,1.37554,1.37576,1.37554,1.37563,34600000.0
2007-10-30 19:52:00,1.37575,1.37575,1.37534,1.37545,35200000.0
2007-10-30 19:53:00,1.37549,1.37563,1.37519,1.37546,54700000.0
2007-10-30 19:54:00,1.37546,1.37557,1.37532,1.37532,36200000.0
2007-10-30 19:55:00,1.37517,1.37532,1.37499,1.37499,30800000.0
2007-10-30 19:56:00,1.37502,1.37502,1.37466,1.37502,25800000.0
2007-10-30 19:57:00,1.37509,1.37509,1.3748,1.37496,82100000.0
2007-10-30 19:58:00,1.37494,1.37502,1.37467,1.37467,30600000.0
2007-10-30 19:59:00,1.37478,1.37505,1.37466,1.37502,35400000.0
2007-10-30 20:00:00,1.37513,1.37528,1.37482,1.37482,24600000.0
2007-10-30 20:01:00,1.37525,1.37558,1.3752,1.37534,36400000.0
2007-10-30 20:02:00,1.37559,1.37591,1.37544,1.37544,37800000.0
2007-10-30 20:03:00,1.37556,1.3756,1.37534,1.37556,34800000.0
2007-10-30 20:04:00,1.37545,1.3756,1.37515,1.3756,38600000.0
2007-10-30 20:05:00,1.37534,1.3755,1.37534,1.37535,33800000.0
2007-10-30 20:06:00,1.37551,1.37558,1.3754,1.37553,36400000.0
2007-10-30 20:07:00,1.37546,1.37554,1.3752,1.37547,40400000.0
2007-10-30 20:08:00,1.37565,1.37565,1.37532,1.37544,33000000.0
2007-10-30 20:09:00,1.37556,1.37561,1.37544,1.37544,26700000.0
2007-10-30 20:10:00,1.37511,1.37557,1.37508,1.3754,46500000.0
2007-10-30 20:11:00,1.37538,1.37538,1.37519,1.37525,36300000.0
2007-10-30 20:12:00,1.37542,1.3755,1.37505,1.37533,46400000.0
2007-10-30 20:13:00,1.3754,1.37549,1.37521,1.37536,25000000.0
2007-10-30 20:14:00,1.37523,1.37544,1.37469,1.37535,61499999.0
2007-10-30 20:15:00,1.37536,1.37543,1.37518,1.37543,33000000.0
2007-10-30 20:16:00,1.37546,1.37546,1.37519,1.37526,43300000.0
2007-10-30 20:17:00,1.37537,1.3755,1.3751,1.37534,36600000.0
2007-10-30 20:18:00,1.37545,1.37553,1.37518,1.37521,48400000.0
2007-10-30 20:19:00,1.37518,1.37565,1.37517,1.37556,38300000.0
2007-10-30 20:20:00,1.37535,1.37577,1.37535,1.37558,27800000.0
2007-10-30 20:21:00,1.37545,1.3756,1.37532,1.37544,29400000.0
2007-10-30 20:22:00,1.37546,1.37576,1.37542,1.37565,40900000.0
2007-10-30 20:23:00,1.37571,1.37588,1.37554,1.37575,64300000.0
2007-10-30 20:24:00,1.3758,1.37602,1.37566,1.37593,29600000.0
2007-10-30 20:25:00,1.37636,1.3764,1.37608,1.37618,49200000.0
2007-10-30 20:26:00,1.37594,1.37647,1.37594,1.37604,47000000.0
2007-10-30 20:27:00,1.3761,1.3761,1.37523,1.3753,31400000.0
2007-10-30 20:28:00,1.37555,1.37555,1.37489,1.37489,30200000.0
2007-10-30 20:29:00,1.37486,1.37497,1.37438,1.37497,24200000.0
2007-10-30 20:30:00,1.37509,1.37509,1.37475,1.37487,33000000.0
2007-10-30 20:31:00,1.375,1.37506,1.37431,1.37483,63600000.0
2007-10-30 20:32:00,1.37496,1.37522,1.37476,1.37501,32100000.0
2007-10-30 20:33:00,1.37491,1.37491,1.37466,1.37466,26600000.0
2007-10-30 20:34:00,1.37469,1.37505,1.37469,1.37491,55600001.0
2007-10-30 20:35:00,1.3749,1.375,1.37483,1.37483,39800000.0
2007-10-30 20:36:00,1.37485,1.3751,1.37471,1.37492,33200000.0
2007-10-30 20:37:00,1.37489,1.37501,1.37469,1.375,59200000.0
2007-10-30 20:38:00,1.3752,1.3752,1.37486,1.375,38400000.0
2007-10-30 20:39:00,1.37486,1.37508,1.37458,1.37467,50000000.0
2007-10-30 20:40:00,1.37475,1.37514,1.37475,1.37497,35800000.0
2007-10-30 20:41:00,1.37515,1.37525,1.37489,1.37519,45000000.0
2007-10-30 20:42:00,1.37514,1.37535,1.37495,1.37535,42400000.0
2007-10-30 20:43:00,1.37524,1.37524,1.37436,1.37436,31200000.0
2007-10-30 20:44:00,1.37464,1.37501,1.3746,1.37487,35600000.0
2007-10-30 20:45:00,1.37476,1.37495,1.37465,1.37479,46800000.0
2007-10-30 20:46:00,1.37493,1.37522,1.3748,1.37522,38400000.0
2007-10-30 20:47:00,1.37496,1.37547,1.37496,1.37542,53700000.0
2007-10-30 20:48:00,1.37527,1.37553,1.37515,1.37515,62500001.0
2007-10-30 20:49:00,1.37503,1.37524,1.37503,1.37523,24000000.0
2007-10-30 20:50:00,1.3751,1.3753,1.37503,1.3753,35600000.0
2007-10-30 20:51:00,1.37515,1.3755,1.37515,1.3755,31500000.0
2007-10-30 20:52:00,1.37547,1.37565,1.37532,1.37553,23000000.0
2007-10-30 20:53:00,1.37543,1.37546,1.37522,1.37522,37400000.0
2007-10-30 20:54:00,1.37503,1.37538,1.37503,1.37521,57600000.0
2007-10-30 20:55:00,1.37533,1.37574,1.37533,1.37574,18200000.0
2007-10-30 20:56:00,1.3755,1.37553,1.37525,1.37553,24600000.0
2007-10-30 20:57:00,1.37539,1.37555,1.3753,1.37533,64100000.0
2007-10-30 20:58:00,1.37543,1.37555,1.37523,1.37536,43200000.0
2007-10-30 20:59:00,1.37547,1.3757,1.37533,1.3757,45000000.0
2007-10-30 21:00:00,1.37551,1.37559,1.37509,1.37547,32800000.0
2007-10-30 21:01:00,1.37565,1.37565,1.37508,1.37508,28400000.0
2007-10-30 21:02:00,1.37554,1.37593,1.37547,1.37593,58800000.0
2007-10-30 21:03:00,1.37574,1.37595,1.37574,1.37587,63700000.0
2007-10-30 21:04:00,1.37596,1.37602,1.37586,1.37602,32000000.0
2007-10-30 21:05:00,1.37586,1.37603,1.37572,1.37574,44400001.0
2007-10-30 21:06:00,1.37579,1.37583,1.37559,1.37583,27300000.0
2007-10-30 21:07:00,1.37586,1.37586,1.37552,1.37585,18600000.0
2007-10-30 21:08:00,1.37567,1.37573,1.37558,1.37567,33000000.0
2007-10-30 21:09:00,1.37554,1.37572,1.37554,1.37566,55500000.0
2007-10-30 21:10:00,1.37569,1.37601,1.3756,1.37577,50400000.0
2007-10-30 21:11:00,1.37572,1.37605,1.37551,1.37573,34400000.0
2007-10-30 21:12:00,1.37576,1.37588,1.37564,1.37575,32200000.0
2007-10-30 21:13:00,1.37566,1.3759,1.37545,1.37545,44200000.0
2007-10-30 21:14:00,1.37539,1.37575,1.37539,1.37555,39000000.0
2007-10-30 21:15:00,1.37555,1.37577,1.37543,1.37572,37400000.0
2007-10-30 21:16:00,1.37564,1.37579,1.37531,1.37553,32800000.0
2007-10-30 21:17:00,1.37553,1.37591,1.37549,1.37549,35800000.0
2007-10-30 21:18:00,1.37604,1.37604,1.37537,1.37551,37800000.0
2007-10-30 21:19:00,1.37543,1.37558,1.37537,1.37537,27200000.0
2007-10-30 21:20:00,1.37552,1.37571,1.37542,1.37555,49900000.0
2007-10-30 21:21:00,1.37553,1.37584,1.37553,1.37563,42800000.0
2007-10-30 21:22:00,1.37517,1.37559,1.37517,1.37551,31500000.0
2007-10-30 21:23:00,1.37559,1.37561,1.37501,1.37501,61400000.0
2007-10-30 21:24:00,1.37535,1.37577,1.37527,1.37548,38000000.0
2007-10-30 21:25:00,1.37538,1.37568,1.37493,1.37493,50200000.0
2007-10-30 21:26:00,1.37512,1.37523,1.37499,1.37501,32800000.0
2007-10-30 21:27:00,1.37508,1.3751,1.37488,1.37504,23600000.0
2007-10-30 21:28:00,1.37504,1.37528,1.37502,1.37528,28200000.0
2007-10-30 21:29:00,1.37541,1.37541,1.37482,1.37482,23000000.0
2007-10-30 21:30:00,1.37475,1.37503,1.37472,1.37476,55100000.0
2007-10-30 21:31:00,1.37455,1.37488,1.37437,1.37488,27600000.0
2007-10-30 21:32:00,1.37502,1.37512,1.37492,1.37504,39000000.0
2007-10-30 21:33:00,1.37514,1.37521,1.37487,1.37499,33900000.0
2007-10-30 21:34:00,1.37504,1.3751,1.37499,1.37508,32800000.0
2007-10-30 21:35:00,1.37505,1.37507,1.37474,1.37507,33000000.0
2007-10-30 21:36:00,1.37517,1.37532,1.37485,1.3751,46100001.0
2007-10-30 21:37:00,1.37498,1.37498,1.37466,1.37479,34900000.0
2007-10-30 21:38:00,1.37496,1.37496,1.37477,1.37483,30000000.0
2007-10-30 21:39:00,1.37464,1.3749,1.37464,1.37473,17400000.0
2007-10-30 21:40:00,1.37461,1.37481,1.3744,1.37443,28400000.0
2007-10-30 21:41:00,1.37451,1.37463,1.37394,1.37394,42800001.0
2007-10-30 21:42:00,1.37407,1.37425,1.3735,1.3735,23700000.0
2007-10-30 21:43:00,1.37415,1.37469,1.37415,1.37469,29400000.0
2007-10-30 21:44:00,1.37457,1.37495,1.37438,1.37478,28000000.0
2007-10-30 21:45:00,1.37485,1.37488,1.37448,1.37481,25200000.0
2007-10-30 21:46:00,1.37477,1.37495,1.37444,1.37449,44100000.0
2007-10-30 21:47:00,1.37453,1.37478,1.37453,1.37461,23000000.0
2007-10-30 21:48:00,1.37468,1.37508,1.37468,1.37492,44800000.0
2007-10-30 21:49:00,1.3749,1.37507,1.37487,1.37507,30100000.0
2007-10-30 21:50:00,1.37498,1.3751,1.37494,1.37509,17000000.0
2007-10-30 21:51:00,1.37541,1.37559,1.37534,1.37535,57700000.0
2007-10-30 21:52:00,1.37536,1.37548,1.37519,1.37537,32600000.0
2007-10-30 21:53:00,1.37522,1.37522,1.37474,1.37474,26200000.0
2007-10-30 21:54:00,1.3747,1.37497,1.37468,1.37497,41800000.0
2007-10-30 21:55:00,1.375,1.37506,1.37486,1.37499,45400000.0
2007-10-30 21:56:00,1.37502,1.37522,1.37497,1.37517,41200000.0
2007-10-30 21:57:00,1.37539,1.37539,1.37458,1.3751,51200000.0
2007-10-30 21:58:00,1.37501,1.37501,1.37474,1.37474,53200000.0
2007-10-30 21:59:00,1.37474,1.37527,1.37474,1.37506,33200000.0
2007-10-30 22:00:00,1.37507,1.37544,1.37502,1.37502,44600000.0
2007-10-30 22:01:00,1.37489,1.37507,1.37474,1.37492,34800000.0
2007-10-30 22:02:00,1.37478,1.37478,1.37421,1.37421,45200000.0
2007-10-30 22:03:00,1.3743,1.37468,1.37407,1.37468,17200000.0
2007-10-30 22:04:00,1.37457,1.3747,1.3743,1.37448,25600000.0
2007-10-30 22:05:00,1.37443,1.37443,1.37419,1.3744,63200000.0
2007-10-30 22:06:00,1.37445,1.37445,1.37404,1.37404,40200000.0
2007-10-30 22:07:00,1.37425,1.37464,1.37425,1.37436,30200000.0
2007-10-30 22:08:00,1.37398,1.37439,1.37398,1.37433,32800000.0
2007-10-30 22:09:00,1.37412,1.37439,1.37381,1.37428,31400000.0
2007-10-30 22:10:00,1.37428,1.37488,1.37425,1.37485,39400000.0
2007-10-30 22:11:00,1.37492,1.37515,1.37482,1.37482,44500000.0
2007-10-30 22:12:00,1.37491,1.37491,1.37461,1.37484,40600000.0
2007-10-30 22:13:00,1.37483,1.37521,1.37483,1.37518,23200000.0
2007-10-30 22:14:00,1.37502,1.37559,1.37502,1.37525,48900000.0
2007-10-30 22:15:00,1.37536,1.37553,1.37521,1.37521,42600000.0
2007-10-30 22:16:00,1.37523,1.37534,1.37507,1.37507,24400000.0
2007-10-30 22:17:00,1.37527,1.37527,1.37484,1.37509,41100000.0
2007-10-30 22:18:00,1.37518,1.3753,1.37491,1.37525,51600000.0
2007-10-30 22:19:00,1.37534,1.37557,1.37525,1.3753,40000000.0
2007-10-30 22:20:00,1.37542,1.37561,1.37524,1.37531,37700000.0
2007-10-30 22:21:00,1.37519,1.37546,1.37501,1.37536,29000000.0
2007-10-30 22:22:00,1.37546,1.37553,1.3753,1.37548,46600000.0
2007-10-30 22:23:00,1.37539,1.37556,1.37519,1.37519,37500000.0
2007-10-30 22:24:00,1.3753,1.3753,1.37459,1.37485,41400000.0
2007-10-30 22:25:00,1.37465,1.37476,1.37455,1.37455,32000000.0
2007-10-30 22:26:00,1.37442,1.37465,1.37442,1.37464,25600000.0
2007-10-30 22:27:00,1.37447,1.37465,1.37434,1.37451,29300000.0
2007-10-30 22:28:00,1.37452,1.37481,1.37444,1.3745,49200000.0
2007-10-30 22:29:00,1.37454,1.37479,1.37452,1.37479,33000000.0
2007-10-30 22:30:00,1.37484,1.37484,1.37456,1.37463,46200001.0
2007-10-30 22:31:00,1.3751,1.3751,1.37438,1.37492,31400000.0
2007-10-30 22:32:00,1.37491,1.37505,1.37488,1.37493,47500000.0
2007-10-30 22:33:00,1.37476,1.37501,1.37468,1.37501,46600000.0
2007-10-30 22:34:00,1.37502,1.37507,1.37467,1.3749,61300000.0
2007-10-30 22:35:00,1.37504,1.37505,1.37458,1.37458,41000000.0
2007-10-30 22:36:00,1.37467,1.37512,1.37449,1.37449,126200001.0
2007-10-30 22:37:00,1.37512,1.3752,1.37497,1.37516,48100000.0
2007-10-30 22:38:00,1.37515,1.37536,1.37515,1.37533,40400000.0
2007-10-30 22:39:00,1.37535,1.37563,1.37535,1.37554,51400001.0
2007-10-30 22:40:00,1.37555,1.37555,1.37506,1.37506,58800000.0
2007-10-30 22:41:00,1.37519,1.37543,1.37519,1.37543,31300000.0
2007-10-30 22:42:00,1.37536,1.37548,1.37492,1.37493,33500000.0
2007-10-30 22:43:00,1.37503,1.3751,1.3749,1.3749,33200000.0
2007-10-30 22:44:00,1.37475,1.37485,1.37461,1.37485,32900000.0
2007-10-30 22:45:00,1.3748,1.37488,1.3746,1.37488,30400000.0
2007-10-30 22:46:00,1.37482,1.37498,1.37478,1.37478,25400000.0
2007-10-30 22:47:00,1.37479,1.37485,1.37464,1.37476,39800000.0
2007-10-30 22:48:00,1.3746,1.37503,1.3746,1.37482,26600000.0
2007-10-30 22:49:00,1.37469,1.37484,1.37436,1.37461,45600000.0
2007-10-30 22:50:00,1.37461,1.3749,1.37457,1.37479,37800000.0
2007-10-30 22:51:00,1.37477,1.37495,1.37475,1.37485,23400000.0
2007-10-30 22:52:00,1.37486,1.37528,1.37474,1.37501,29400000.0
2007-10-30 22:53:00,1.37491,1.37547,1.37491,1.37544,35000000.0
2007-10-30 22:54:00,1.37544,1.3756,1.3752,1.3756,37300000.0
2007-10-30 22:55:00,1.37568,1.37577,1.37539,1.37572,16000000.0
2007-10-30 22:56:00,1.37593,1.37627,1.37575,1.37627,32000000.0
2007-10-30 22:57:00,1.37618,1.37618,1.37574,1.37574,49500000.0
2007-10-30 22:58:00,1.37599,1.37601,1.37591,1.37596,37700000.0
2007-10-30 22:59:00,1.37623,1.37642,1.37607,1.37618,51300000.0
2007-10-30 23:00:00,1.37598,1.37605,1.37579,1.37579,18200000.0
2007-10-30 23:01:00,1.37594,1.37607,1.37562,1.37607,34000000.0
2007-10-30 23:02:00,1.37582,1.37603,1.37582,1.37588,35000000.0
2007-10-30 23:03:00,1.37593,1.37593,1.37517,1.37517,46400000.0
2007-10-30 23:04:00,1.37525,1.37555,1.37525,1.37555,35400000.0
2007-10-30 23:05:00,1.37541,1.37552,1.37523,1.37537,41300000.0
2007-10-30 23:06:00,1.37514,1.37524,1.37498,1.37524,33400000.0
2007-10-30 23:07:00,1.37497,1.37497,1.3743,1.3743,22200000.0
2007-10-30 23:08:00,1.37439,1.37496,1.37417,1.37496,33800000.0
2007-10-30 23:09:00,1.37511,1.37511,1.37481,1.37481,31800000.0
2007-10-30 23:10:00,1.3748,1.37509,1.37472,1.37478,56400000.0
2007-10-30 23:11:00,1.37484,1.37496,1.37456,1.37496,57500000.0
2007-10-30 23:12:00,1.3751,1.3751,1.37469,1.37477,39700000.0
2007-10-30 23:13:00,1.37405,1.37492,1.37405,1.37483,30200000.0
2007-10-30 23:14:00,1.37491,1.37491,1.37452,1.37462,33600000.0
2007-10-30 23:15:00,1.37479,1.37503,1.3742,1.37467,44800000.0
2007-10-30 23:16:00,1.37466,1.37471,1.3745,1.37456,49000000.0
2007-10-30 23:17:00,1.37457,1.37483,1.37446,1.37447,43600000.0
2007-10-30 23:18:00,1.37467,1.37489,1.37449,1.37463,46800001.0
2007-10-30 23:19:00,1.37441,1.37468,1.3744,1.37455,69400000.0
2007-10-30 23:20:00,1.37489,1.37489,1.37432,1.37474,37400000.0
2007-10-30 23:21:00,1.37501,1.37501,1.37469,1.37476,42900000.0
2007-10-30 23:22:00,1.37476,1.37488,1.37448,1.37469,44400000.0
2007-10-30 23:23:00,1.37469,1.37486,1.37469,1.37483,32600000.0
2007-10-30 23:24:00,1.37494,1.37509,1.37479,1.37479,26800000.0
2007-10-30 23:25:00,1.37477,1.37477,1.37448,1.37454,43600000.0
2007-10-30 23:26:00,1.37447,1.37464,1.37421,1.37464,44600000.0
2007-10-30 23:27:00,1.37448,1.37481,1.37448,1.37475,33000000.0
2007-10-30 23:28:00,1.37463,1.37479,1.37444,1.37444,46700000.0
2007-10-30 23:29:00,1.37468,1.37491,1.37429,1.37448,50700000.0
2007-10-30 23:30:00,1.37459,1.37478,1.37427,1.37478,57100001.0
2007-10-30 23:31:00,1.37487,1.37497,1.37469,1.37491,47200000.0
2007-10-30 23:32:00,1.37457,1.37508,1.37457,1.37503,42000001.0
2007-10-30 23:33:00,1.37489,1.37505,1.37489,1.37499,46300000.0
2007-10-30 23:34:00,1.37488,1.37521,1.37479,1.37521,46800000.0
2007-10-30 23:35:00,1.37503,1.37503,1.37475,1.37475,40300000.0
2007-10-30 23:36:00,1.3753,1.3753,1.37512,1.37512,34400000.0
2007-10-30 23:37:00,1.37534,1.3755,1.37534,1.37535,47800000.0
2007-10-30 23:38:00,1.3754,1.37547,1.37529,1.37545,33000000.0
2007-10-30 23:39:00,1.37551,1.37566,1.37551,1.37558,33200000.0
2007-10-30 23:40:00,1.37569,1.37569,1.37526,1.37526,36400000.0
2007-10-30 23:41:00,1.37549,1.37571,1.3751,1.3751,30600000.0
2007-10-30 23:42:00,1.37553,1.37553,1.37527,1.3754,44700000.0
2007-10-30 23:43:00,1.37551,1.37573,1.37527,1.37569,35200000.0
2007-10-30 23:44:00,1.37575,1.37588,1.3756,1.37565,59500001.0
2007-10-30 23:45:00,1.37547,1.37553,1.37523,1.37538,36800000.0
2007-10-30 23:46:00,1.37563,1.37571,1.37516,1.3756,36400000.0
2007-10-30 23:47:00,1.37569,1.37572,1.37543,1.37567,35000000.0
2007-10-30 23:48:00,1.37571,1.37578,1.37547,1.37567,29600000.0
2007-10-30 23:49:00,1.37584,1.37591,1.37559,1.37567,39000000.0
2007-10-30 23:50:00,1.37558,1.37558,1.3753,1.37539,31800000.0
2007-10-30 23:51:00,1.37543,1.37544,1.37513,1.37529,60200000.0
2007-10-30 23:52:00,1.37546,1.37553,1.37501,1.37521,19400000.0
2007-10-30 23:53:00,1.37551,1.37551,1.3752,1.37532,21400000.0
2007-10-30 23:54:00,1.37541,1.37576,1.37512,1.37512,31000000.0
2007-10-30 23:55:00,1.37567,1.37586,1.37567,1.37568,54300000.0
2007-10-30 23:56:00,1.37552,1.37552,1.37505,1.37528,31000000.0
2007-10-30 23:57:00,1.3754,1.37549,1.37531,1.37549,30600000.0
2007-10-30 23:58:00,1.3754,1.37548,1.37509,1.37534,24800000.0
2007-10-30 23:59:00,1.37557,1.37563,1.37535,1.37547,50400001.0
2007-10-31 00:00:00,1.37569,1.37636,1.37569,1.3763,48300000.0
2007-10-31 00:01:00,1.37624,1.37647,1.37584,1.37622,37400000.0
2007-10-31 00:02:00,1.37625,1.37649,1.3759,1.37625,51800000.0
2007-10-31 00:03:00,1.37615,1.37618,1.37597,1.37608,29800000.0
2007-10-31 00:04:00,1.37599,1.37607,1.3759,1.37607,36300000.0
2007-10-31 00:05:00,1.37615,1.37631,1.37602,1.37618,39800000.0
2007-10-31 00:06:00,1.37619,1.37639,1.37619,1.37634,24600000.0
2007-10-31 00:07:00,1.37641,1.37676,1.37641,1.37658,87900000.0
2007-10-31 00:08:00,1.37656,1.37656,1.37621,1.37647,81200000.0
2007-10-31 00:09:00,1.37627,1.37646,1.37616,1.37637,26600000.0
2007-10-31 00:10:00,1.37648,1.37648,1.37625,1.37626,30200000.0
2007-10-31 00:11:00,1.37622,1.37632,1.37602,1.37602,29200000.0
2007-10-31 00:12:00,1.37625,1.37628,1.37605,1.37605,21000000.0
2007-10-31 00:13:00,1.37623,1.37624,1.37589,1.37618,39200000.0
2007-10-31 00:14:00,1.37601,1.3762,1.3759,1.3762,48200000.0
2007-10-31 00:15:00,1.37593,1.37613,1.37586,1.37586,27900000.0
2007-10-31 00:16:00,1.37613,1.37613,1.37583,1.37596,26600000.0
2007-10-31 00:17:00,1.37607,1.37619,1.37593,1.37606,22200000.0
2007-10-31 00:18:00,1.37618,1.37622,1.37592,1.37597,26800000.0
2007-10-31 00:19:00,1.37613,1.37637,1.37602,1.37637,28000000.0
2007-10-31 00:20:00,1.37623,1.37631,1.37592,1.37629,53900000.0
2007-10-31 00:21:00,1.37616,1.37667,1.37609,1.37667,45000000.0
2007-10-31 00:22:00,1.37666,1.37666,1.37622,1.37622,26200000.0
2007-10-31 00:23:00,1.37624,1.37628,1.37573,1.37628,48500000.0
2007-10-31 00:24:00,1.37652,1.37656,1.37637,1.37646,82600000.0
2007-10-31 00:25:00,1.37648,1.37683,1.37647,1.37678,50600000.0
2007-10-31 00:26:00,1.37675,1.37688,1.37659,1.37675,17400000.0
2007-10-31 00:27:00,1.37678,1.37678,1.37639,1.37641,30600000.0
2007-10-31 00:28:00,1.37652,1.37656,1.37617,1.37636,54400000.0
2007-10-31 00:29:00,1.37624,1.37632,1.37598,1.37616,42400000.0
2007-10-31 00:30:00,1.37604,1.37645,1.37604,1.37622,29400000.0
2007-10-31 00:31:00,1.3762,1.37634,1.37613,1.37614,32800000.0
2007-10-31 00:32:00,1.37606,1.37631,1.37595,1.37606,37600000.0
2007-10-31 00:33:00,1.37626,1.37626,1.37591,1.37602,18600000.0
2007-10-31 00:34:00,1.37619,1.37635,1.37615,1.37616,31300000.0
2007-10-31 00:35:00,1.37646,1.37646,1.37606,1.37628,28800000.0
2007-10-31 00:36:00,1.3762,1.37623,1.37594,1.37623,34800000.0
2007-10-31 00:37:00,1.37629,1.37629,1.37603,1.37613,33600001.0
2007-10-31 00:38:00,1.37624,1.37631,1.37603,1.37608,40000000.0
2007-10-31 00:39:00,1.376,1.37612,1.37586,1.37591,57700000.0
2007-10-31 00:40:00,1.37618,1.37625,1.37605,1.37625,16000000.0
2007-10-31 00:41:00,1.37623,1.37623,1.37572,1.37607,33700000.0
2007-10-31 00:42:00,1.37613,1.37624,1.37607,1.37624,33600000.0
2007-10-31 00:43:00,1.37616,1.37644,1.37593,1.37642,27600000.0
2007-10-31 00:44:00,1.37634,1.37634,1.37621,1.37629,51400001.0
2007-10-31 00:45:00,1.37632,1.37646,1.37626,1.37639,45200000.0
2007-10-31 00:46:00,1.37645,1.37645,1.37607,1.37618,29400000.0
2007-10-31 00:47:00,1.37629,1.37634,1.37617,1.3763,39600000.0
2007-10-31 00:48:00,1.37603,1.37633,1.37603,1.37611,36100000.0
2007-10-31 00:49:00,1.3762,1.37636,1.37604,1.37627,42200000.0
2007-10-31 00:50:00,1.37615,1.37631,1.37577,1.37621,36600000.0
2007-10-31 00:51:00,1.37607,1.37623,1.37597,1.37623,43200000.0
2007-10-31 00:52:00,1.37607,1.37623,1.37605,1.37622,23500000.0
2007-10-31 00:53:00,1.37597,1.37633,1.37597,1.37629,57700000.0
2007-10-31 00:54:00,1.37592,1.37632,1.37592,1.37626,35200000.0
2007-10-31 00:55:00,1.37585,1.37633,1.37585,1.37627,33200000.0
2007-10-31 00:56:00,1.37609,1.37609,1.37586,1.37606,39600000.0
2007-10-31 00:57:00,1.37604,1.37604,1.37576,1.37576,20400000.0
2007-10-31 00:58:00,1.37595,1.37595,1.37577,1.37591,30400000.0
2007-10-31 00:59:00,1.37611,1.37611,1.37593,1.37605,38600000.0
2007-10-31 01:00:00,1.37606,1.37607,1.37585,1.3759,39800000.0
2007-10-31 01:01:00,1.37591,1.37598,1.37567,1.37598,35200000.0
2007-10-31 01:02:00,1.37605,1.37605,1.37558,1.37558,47000000.0
2007-10-31 01:03:00,1.37606,1.37651,1.37606,1.37647,43000001.0
2007-10-31 01:04:00,1.37641,1.37646,1.37618,1.3762,38200000.0
2007-10-31 01:05:00,1.37629,1.37641,1.37617,1.37617,42400000.0
2007-10-31 01:06:00,1.37623,1.37653,1.37596,1.37653,33600000.0
2007-10-31 01:07:00,1.37665,1.37665,1.37621,1.37631,23000000.0
2007-10-31 01:08:00,1.37657,1.37661,1.3762,1.3762,17400000.0
2007-10-31 01:09:00,1.37668,1.37678,1.37658,1.37661,26800000.0
2007-10-31 01:10:00,1.37652,1.37659,1.3762,1.37639,41000000.0
2007-10-31 01:11:00,1.37599,1.37625,1.37599,1.37625,32800000.0
2007-10-31 01:12:00,1.37622,1.37637,1.37591,1.37616,36400000.0
2007-10-31 01:13:00,1.37641,1.37648,1.37619,1.37635,42600000.0
2007-10-31 01:14:00,1.37613,1.37628,1.37599,1.37628,24600000.0
2007-10-31 01:15:00,1.37629,1.37662,1.37594,1.37651,21000000.0
2007-10-31 01:16:00,1.37655,1.37666,1.37639,1.3764,55800000.0
2007-10-31 01:17:00,1.37657,1.37684,1.37648,1.37684,30800000.0
2007-10-31 01:18:00,1.37688,1.37688,1.37619,1.37647,35100000.0
2007-10-31 01:19:00,1.37629,1.37645,1.37611,1.37611,33200000.0
2007-10-31 01:20:00,1.37637,1.37648,1.37593,1.3763,27600000.0
2007-10-31 01:21:00,1.37611,1.37656,1.37611,1.37655,35800000.0
2007-10-31 01:22:00,1.37652,1.37664,1.37617,1.37657,30400000.0
2007-10-31 01:23:00,1.37651,1.37651,1.37596,1.37596,38100000.0
2007-10-31 01:24:00,1.37624,1.37634,1.37611,1.37625,22600000.0
2007-10-31 01:25:00,1.37622,1.37635,1.37595,1.37622,56600000.0
2007-10-31 01:26:00,1.37612,1.37673,1.37611,1.37673,36100000.0
2007-10-31 01:27:00,1.37682,1.37692,1.37667,1.37692,23600000.0
2007-10-31 01:28:00,1.37667,1.37685,1.37609,1.37642,50600000.0
2007-10-31 01:29:00,1.37644,1.37644,1.37624,1.37629,14600000.0
2007-10-31 01:30:00,1.3764,1.3764,1.37581,1.37621,43400000.0
2007-10-31 01:31:00,1.37612,1.37631,1.37606,1.37627,48300001.0
2007-10-31 01:32:00,1.37624,1.37642,1.37616,1.37629,35200000.0
2007-10-31 01:33:00,1.37634,1.3766,1.37631,1.3766,31800000.0
2007-10-31 01:34:00,1.37656,1.37656,1.37606,1.37624,21800000.0
2007-10-31 01:35:00,1.37611,1.37623,1.37575,1.37575,30600000.0
2007-10-31 01:36:00,1.37597,1.37619,1.37597,1.37599,26300000.0
2007-10-31 01:37:00,1.37607,1.37639,1.37587,1.37634,37600000.0
2007-10-31 01:38:00,1.37647,1.37647,1.37611,1.37613,35200000.0
2007-10-31 01:39:00,1.37648,1.37661,1.37606,1.37648,40000000.0
2007-10-31 01:40:00,1.37649,1.37654,1.3764,1.37651,47100000.0
2007-10-31 01:41:00,1.37646,1.37662,1.37621,1.37653,39800000.0
2007-10-31 01:42:00,1.37652,1.37652,1.37612,1.37635,33800000.0
2007-10-31 01:43:00,1.37639,1.37671,1.3763,1.37666,57500001.0
2007-10-31 01:44:00,1.37665,1.3767,1.37619,1.37653,35600000.0
2007-10-31 01:45:00,1.37638,1.37666,1.37638,1.37642,53600000.0
2007-10-31 01:46:00,1.3764,1.37661,1.3764,1.37653,56500001.0
2007-10-31 01:47:00,1.37644,1.37646,1.37613,1.37631,31800000.0
2007-10-31 01:48:00,1.37639,1.37642,1.37597,1.37597,63500001.0
2007-10-31 01:49:00,1.37627,1.37636,1.37575,1.37623,29200000.0
2007-10-31 01:50:00,1.37619,1.37637,1.37581,1.3763,36200000.0
2007-10-31 01:51:00,1.37622,1.37641,1.37622,1.37635,47600000.0
2007-10-31 01:52:00,1.37657,1.37657,1.37622,1.37622,32800000.0
2007-10-31 01:53:00,1.37637,1.37642,1.37625,1.37632,59300000.0
2007-10-31 01:54:00,1.37631,1.37646,1.37629,1.37629,86099999.0
2007-10-31 01:55:00,1.37628,1.37631,1.37612,1.37612,37500000.0
2007-10-31 01:56:00,1.37625,1.37632,1.37608,1.37608,52600000.0
2007-10-31 01:57:00,1.3762,1.3764,1.37615,1.37626,45500000.0
2007-10-31 01:58:00,1.37624,1.37634,1.3759,1.37604,31000000.0
2007-10-31 01:59:00,1.37636,1.37639,1.3763,1.37639,38600000.0
2007-10-31 02:00:00,1.37648,1.37661,1.37631,1.37643,31600000.0
2007-10-31 02:01:00,1.37627,1.37627,1.37594,1.37594,60000000.0
2007-10-31 02:02:00,1.37596,1.37655,1.37596,1.37626,80700000.0
2007-10-31 02:03:00,1.37644,1.37673,1.37644,1.37644,71500000.0
2007-10-31 02:04:00,1.37643,1.37663,1.37641,1.37641,67400000.0
2007-10-31 02:05:00,1.37621,1.37621,1.37602,1.37618,72400000.0
2007-10-31 02:06:00,1.37637,1.37647,1.3761,1.37644,68000000.0
2007-10-31 02:07:00,1.37651,1.37666,1.37607,1.37626,167900000.0
2007-10-31 02:08:00,1.37617,1.37626,1.37617,1.37624,46000000.0
2007-10-31 02:09:00,1.37601,1.37634,1.37587,1.37587,169200001.0
2007-10-31 02:10:00,1.37578,1.3761,1.37578,1.37586,118600000.0
2007-10-31 02:11:00,1.37586,1.37609,1.37583,1.37583,37200000.0
2007-10-31 02:12:00,1.37593,1.37597,1.37577,1.37586,55600000.0
2007-10-31 02:13:00,1.37579,1.37614,1.37576,1.37614,33800000.0
2007-10-31 02:14:00,1.37621,1.37621,1.37575,1.37582,169700000.0
2007-10-31 02:15:00,1.37593,1.37623,1.37589,1.37607,256800000.0
2007-10-31 02:16:00,1.37629,1.37642,1.3761,1.37619,34600000.0
2007-10-31 02:17:00,1.37597,1.37649,1.37578,1.37602,199700000.0
2007-10-31 02:18:00,1.37619,1.37648,1.37568,1.37612,48800000.0
2007-10-31 02:19:00,1.37625,1.37656,1.37599,1.37631,51200000.0
2007-10-31 02:20:00,1.37633,1.37658,1.37616,1.3764,51500000.0
2007-10-31 02:21:00,1.37623,1.37645,1.37613,1.37645,53500000.0
2007-10-31 02:22:00,1.37617,1.37617,1.37604,1.37612,17200000.0
2007-10-31 02:23:00,1.37637,1.37651,1.37632,1.37639,41800000.0
2007-10-31 02:24:00,1.3763,1.37642,1.37616,1.3764,23200000.0
2007-10-31 02:25:00,1.37623,1.37628,1.37585,1.37586,138400000.0
2007-10-31 02:26:00,1.37589,1.37643,1.37589,1.37639,67600000.0
2007-10-31 02:27:00,1.37636,1.37651,1.37632,1.37632,47000000.0
2007-10-31 02:28:00,1.37624,1.37628,1.37612,1.37612,40800000.0
2007-10-31 02:29:00,1.37653,1.37653,1.37621,1.37642,61300000.0
2007-10-31 02:30:00,1.37635,1.37646,1.37625,1.37632,19600000.0
2007-10-31 02:31:00,1.376,1.37614,1.37584,1.376,108399999.0
2007-10-31 02:32:00,1.37632,1.37645,1.37615,1.37628,35800000.0
2007-10-31 02:33:00,1.37609,1.37624,1.376,1.37614,191300001.0
2007-10-31 02:34:00,1.37647,1.37678,1.37635,1.3766,54900000.0
2007-10-31 02:35:00,1.3766,1.3766,1.37612,1.37616,63700000.0
2007-10-31 02:36:00,1.37641,1.37658,1.3763,1.37658,38600000.0
2007-10-31 02:37:00,1.37631,1.37631,1.37599,1.37613,102700000.0
2007-10-31 02:38:00,1.3762,1.37638,1.3762,1.37629,34800000.0
2007-10-31 02:39:00,1.37627,1.37627,1.37617,1.37622,34000000.0
2007-10-31 02:40:00,1.37619,1.37619,1.37593,1.37594,29200000.0
2007-10-31 02:41:00,1.37595,1.3762,1.37595,1.37602,32900000.0
2007-10-31 02:42:00,1.37612,1.37616,1.37593,1.37593,31000000.0
2007-10-31 02:43:00,1.37589,1.37597,1.37585,1.37597,22400000.0
2007-10-31 02:44:00,1.37606,1.37623,1.37599,1.37623,27200000.0
2007-10-31 02:45:00,1.37571,1.37585,1.37554,1.37554,35600000.0
2007-10-31 02:46:00,1.37543,1.37556,1.37529,1.37533,180900001.0
2007-10-31 02:47:00,1.37555,1.37625,1.37555,1.37622,220600001.0
2007-10-31 02:48:00,1.37653,1.37653,1.37619,1.37633,102900000.0
2007-10-31 02:49:00,1.37623,1.37654,1.37605,1.37612,58600001.0
2007-10-31 02:50:00,1.37651,1.37661,1.37604,1.37636,95100000.0
2007-10-31 02:51:00,1.37587,1.37607,1.37585,1.37603,66200000.0
2007-10-31 02:52:00,1.37579,1.37623,1.37579,1.37623,41200000.0
2007-10-31 02:53:00,1.37645,1.3766,1.37634,1.37647,21400000.0
2007-10-31 02:54:00,1.37663,1.377,1.37647,1.37647,35000000.0
2007-10-31 02:55:00,1.3763,1.37658,1.37601,1.37658,71600000.0
2007-10-31 02:56:00,1.37626,1.37626,1.37605,1.37618,50500000.0
2007-10-31 02:57:00,1.3762,1.37624,1.37605,1.37605,42800000.0
2007-10-31 02:58:00,1.376,1.37608,1.37587,1.37587,66500000.0
2007-10-31 02:59:00,1.37583,1.37601,1.37579,1.37583,66800000.0
2007-10-31 03:00:00,1.37578,1.37589,1.3757,1.37579,152100000.0
2007-10-31 03:01:00,1.37569,1.3757,1.37557,1.37565,34600000.0
2007-10-31 03:02:00,1.37555,1.37567,1.37551,1.37561,46500000.0
2007-10-31 03:03:00,1.37565,1.37568,1.37558,1.37568,54400000.0
2007-10-31 03:04:00,1.37551,1.37589,1.3754,1.3757,44500001.0
2007-10-31 03:05:00,1.37541,1.37571,1.37534,1.37544,37800000.0
2007-10-31 03:06:00,1.37568,1.37572,1.37557,1.37572,60100000.0
2007-10-31 03:07:00,1.3757,1.37625,1.3757,1.3758,111800001.0
2007-10-31 03:08:00,1.37584,1.37599,1.37559,1.37575,44600000.0
2007-10-31 03:09:00,1.37615,1.37615,1.37572,1.3761,49800000.0
2007-10-31 03:10:00,1.37569,1.37597,1.37568,1.37597,27800000.0
2007-10-31 03:11:00,1.37574,1.37574,1.3755,1.37571,31300000.0
2007-10-31 03:12:00,1.37575,1.37602,1.37561,1.37602,31800000.0
2007-10-31 03:13:00,1.37582,1.37619,1.37567,1.37594,47700000.0
2007-10-31 03:14:00,1.37598,1.37679,1.37598,1.37679,35000000.0
2007-10-31 03:15:00,1.37629,1.37675,1.37629,1.37659,35600000.0
2007-10-31 03:16:00,1.37645,1.37669,1.37613,1.37669,35000000.0
2007-10-31 03:17:00,1.37673,1.37679,1.37604,1.37663,54600000.0
2007-10-31 03:18:00,1.37664,1.37671,1.37639,1.37668,34600000.0
2007-10-31 03:19:00,1.37655,1.37675,1.37633,1.3764,41800001.0
2007-10-31 03:20:00,1.37619,1.37678,1.37619,1.37678,40200000.0
2007-10-31 03:21:00,1.37639,1.37639,1.37624,1.37632,37400000.0
2007-10-31 03:22:00,1.37633,1.37649,1.37627,1.37633,103900000.0
2007-10-31 03:23:00,1.37644,1.3765,1.37634,1.37637,63200000.0
2007-10-31 03:24:00,1.37638,1.37643,1.37622,1.37639,60200000.0
2007-10-31 03:25:00,1.37674,1.37674,1.37612,1.37624,33000000.0
2007-10-31 03:26:00,1.37621,1.37646,1.37621,1.37633,130600001.0
2007-10-31 03:27:00,1.37629,1.37634,1.37606,1.37618,102200001.0
2007-10-31 03:28:00,1.37587,1.37606,1.37574,1.37606,74100000.0
2007-10-31 03:29:00,1.37608,1.37608,1.37578,1.37585,65500000.0
2007-10-31 03:30:00,1.37583,1.37589,1.37573,1.37584,42600000.0
2007-10-31 03:31:00,1.37574,1.37607,1.37574,1.37606,34800000.0
2007-10-31 03:32:00,1.37598,1.37609,1.37573,1.37573,29700000.0
2007-10-31 03:33:00,1.37553,1.37565,1.37553,1.3756,37800000.0
2007-10-31 03:34:00,1.37558,1.376,1.37558,1.37567,47200000.0
2007-10-31 03:35:00,1.37563,1.37565,1.37542,1.37555,62600000.0
2007-10-31 03:36:00,1.37561,1.37587,1.37532,1.37587,45200000.0
2007-10-31 03:37:00,1.37589,1.37593,1.37555,1.37593,41300000.0
2007-10-31 03:38:00,1.37609,1.37622,1.37589,1.37601,22000000.0
2007-10-31 03:39:00,1.37564,1.37566,1.37549,1.37557,75100000.0
2007-10-31 03:40:00,1.37556,1.3761,1.37552,1.37598,163900000.0
2007-10-31 03:41:00,1.37593,1.37596,1.37583,1.37594,101100000.0
2007-10-31 03:42:00,1.3758,1.37599,1.37579,1.37586,85700000.0
2007-10-31 03:43:00,1.37591,1.37595,1.37582,1.37582,21200000.0
2007-10-31 03:44:00,1.37585,1.37606,1.37579,1.37598,27700000.0
2007-10-31 03:45:00,1.37588,1.37614,1.37576,1.37614,39900000.0
2007-10-31 03:46:00,1.37583,1.37591,1.37572,1.37572,80199999.0
2007-10-31 03:47:00,1.37575,1.37592,1.37575,1.37579,94800000.0
2007-10-31 03:48:00,1.37618,1.37628,1.37598,1.37613,25800000.0
2007-10-31 03:49:00,1.37618,1.37618,1.37583,1.37593,31800000.0
2007-10-31 03:50:00,1.37613,1.3762,1.37589,1.37592,98500000.0
2007-10-31 03:51:00,1.37614,1.37614,1.376,1.37602,42600000.0
2007-10-31 03:52:00,1.37599,1.37599,1.37557,1.37578,81600000.0
2007-10-31 03:53:00,1.37582,1.37597,1.37572,1.37587,131400000.0
2007-10-31 03:54:00,1.37586,1.37621,1.37581,1.37581,34400000.0
2007-10-31 03:55:00,1.37589,1.37606,1.37581,1.37585,120800000.0
2007-10-31 03:56:00,1.3757,1.37574,1.37552,1.37559,200600000.0
2007-10-31 03:57:00,1.37551,1.37564,1.37545,1.37551,147300000.0
2007-10-31 03:58:00,1.37546,1.37648,1.37539,1.37544,259500002.0
2007-10-31 03:59:00,1.37579,1.37615,1.37578,1.37597,138600001.0
2007-10-31 04:00:00,1.37606,1.37629,1.37585,1.37605,71000000.0
2007-10-31 04:01:00,1.37608,1.37637,1.3758,1.37626,130500001.0
2007-10-31 04:02:00,1.37612,1.37617,1.37578,1.37579,142800001.0
2007-10-31 04:03:00,1.37574,1.37587,1.37558,1.37558,79700000.0
2007-10-31 04:04:00,1.37565,1.37583,1.37565,1.37583,122500000.0
2007-10-31 04:05:00,1.37562,1.37629,1.37553,1.37629,197300000.0
2007-10-31 04:06:00,1.37591,1.37646,1.37586,1.37586,99200000.0
2007-10-31 04:07:00,1.37589,1.37591,1.37566,1.37566,166700001.0
2007-10-31 04:08:00,1.37563,1.37601,1.37563,1.37594,39400000.0
2007-10-31 04:09:00,1.37608,1.37639,1.37603,1.37628,37600000.0
2007-10-31 04:10:00,1.37609,1.37609,1.37573,1.37601,111300000.0
2007-10-31 04:11:00,1.37609,1.37658,1.37609,1.37637,35200000.0
2007-10-31 04:12:00,1.37623,1.37638,1.37613,1.3763,77700000.0
2007-10-31 04:13:00,1.37637,1.3765,1.37625,1.37633,57900000.0
2007-10-31 04:14:00,1.37634,1.37644,1.37621,1.37644,72000000.0
2007-10-31 04:15:00,1.37647,1.37672,1.37624,1.37668,91600000.0
2007-10-31 04:16:00,1.37661,1.37661,1.37628,1.37638,82600001.0
2007-10-31 04:17:00,1.37648,1.37663,1.37648,1.3765,58700000.0
2007-10-31 04:18:00,1.37647,1.37667,1.37636,1.37655,115100001.0
2007-10-31 04:19:00,1.37657,1.3766,1.37637,1.3766,73699999.0
2007-10-31 04:20:00,1.37652,1.37659,1.3763,1.3763,233800000.0
2007-10-31 04:21:00,1.37627,1.37641,1.37622,1.37632,35000000.0
2007-10-31 04:22:00,1.37632,1.37687,1.37617,1.37687,51600000.0
2007-10-31 04:23:00,1.37654,1.37657,1.37644,1.37644,44800000.0
2007-10-31 04:24:00,1.37643,1.37656,1.37639,1.37641,141800000.0
2007-10-31 04:25:00,1.37636,1.37683,1.37633,1.37658,242399999.0
2007-10-31 04:26:00,1.37653,1.37653,1.3762,1.37631,110000000.0
2007-10-31 04:27:00,1.3763,1.3764,1.37602,1.3763,56800000.0
2007-10-31 04:28:00,1.37639,1.37639,1.37621,1.37621,68200000.0
2007-10-31 04:29:00,1.37616,1.3768,1.37616,1.37659,70200000.0
2007-10-31 04:30:00,1.3762,1.37664,1.3762,1.37646,127600000.0
2007-10-31 04:31:00,1.37623,1.37662,1.37623,1.37646,32600000.0
2007-10-31 04:32:00,1.37648,1.37648,1.37631,1.37642,23600000.0
2007-10-31 04:33:00,1.37654,1.37675,1.37642,1.37644,48000000.0
2007-10-31 04:34:00,1.37643,1.37663,1.37637,1.37637,71700001.0
2007-10-31 04:35:00,1.37621,1.37635,1.3762,1.37625,69200001.0
2007-10-31 04:36:00,1.37615,1.37656,1.37583,1.37631,165800000.0
2007-10-31 04:37:00,1.37631,1.37659,1.37597,1.37619,192000001.0
2007-10-31 04:38:00,1.37625,1.37625,1.37599,1.37599,58200001.0
2007-10-31 04:39:00,1.3759,1.37609,1.3759,1.37593,50400000.0
2007-10-31 04:40:00,1.37586,1.37619,1.37586,1.37619,97100001.0
2007-10-31 04:41:00,1.37593,1.37621,1.37591,1.37605,56700000.0
2007-10-31 04:42:00,1.37585,1.3761,1.37585,1.37593,65600000.0
2007-10-31 04:43:00,1.37578,1.37578,1.37564,1.37568,40400000.0
2007-10-31 04:44:00,1.37584,1.37648,1.37584,1.37648,39800000.0
2007-10-31 04:45:00,1.37643,1.37652,1.37605,1.37632,30800000.0
2007-10-31 04:46:00,1.37627,1.37627,1.37598,1.37612,51800000.0
2007-10-31 04:47:00,1.376,1.37647,1.376,1.37639,90300000.0
2007-10-31 04:48:00,1.37626,1.37657,1.37626,1.37657,69300000.0
2007-10-31 04:49:00,1.37644,1.37646,1.37594,1.37594,53900000.0
2007-10-31 04:50:00,1.37636,1.37639,1.37619,1.37636,57400001.0
2007-10-31 04:51:00,1.37608,1.37608,1.37595,1.37595,31900000.0
2007-10-31 04:52:00,1.37588,1.37629,1.37579,1.37624,49600000.0
2007-10-31 04:53:00,1.37624,1.37649,1.37614,1.37624,44800000.0
2007-10-31 04:54:00,1.37617,1.37624,1.37592,1.37592,41800000.0
2007-10-31 04:55:00,1.37637,1.37646,1.37603,1.37646,47400000.0
2007-10-31 04:56:00,1.37627,1.37651,1.3762,1.37622,23400000.0
2007-10-31 04:57:00,1.37596,1.37652,1.37596,1.37624,34300000.0
2007-10-31 04:58:00,1.37614,1.37655,1.3761,1.37636,47600001.0
2007-10-31 04:59:00,1.37604,1.37627,1.37603,1.37604,110000000.0
2007-10-31 05:00:00,1.37642,1.37666,1.37632,1.37632,50600000.0
2007-10-31 05:01:00,1.37638,1.37662,1.37636,1.37649,33200000.0
2007-10-31 05:02:00,1.3765,1.37662,1.37633,1.37654,20900000.0
2007-10-31 05:03:00,1.37632,1.37654,1.37617,1.37635,160300000.0
2007-10-31 05:04:00,1.37631,1.37631,1.37614,1.37627,224200000.0
2007-10-31 05:05:00,1.37627,1.37631,1.37616,1.37628,168000001.0
2007-10-31 05:06:00,1.37625,1.37634,1.37612,1.37628,191800001.0
2007-10-31 05:07:00,1.37634,1.37673,1.37632,1.37639,297800003.0
2007-10-31 05:08:00,1.3766,1.37663,1.37637,1.3765,253000000.0
2007-10-31 05:09:00,1.3764,1.3767,1.37637,1.37645,189500000.0
2007-10-31 05:10:00,1.37646,1.37659,1.37633,1.37639,200600000.0
2007-10-31 05:11:00,1.37627,1.37653,1.37625,1.37626,123700000.0
2007-10-31 05:12:00,1.3762,1.37641,1.3762,1.37633,103000000.0
2007-10-31 05:13:00,1.37636,1.37665,1.37635,1.37636,163200000.0
2007-10-31 05:14:00,1.37624,1.37628,1.37602,1.37628,224800001.0
2007-10-31 05:15:00,1.376,1.3763,1.376,1.37625,181100000.0
2007-10-31 05:16:00,1.37642,1.37661,1.37638,1.37643,198200000.0
2007-10-31 05:17:00,1.37651,1.37672,1.37633,1.37672,156500000.0
2007-10-31 05:18:00,1.37666,1.37666,1.3761,1.37649,257100001.0
2007-10-31 05:19:00,1.37638,1.3766,1.37629,1.37629,368600003.0
2007-10-31 05:20:00,1.37622,1.37641,1.376,1.37629,273600001.0
2007-10-31 05:21:00,1.37625,1.37652,1.37598,1.37631,366100001.0
2007-10-31 05:22:00,1.37633,1.37639,1.37608,1.37621,218700000.0
2007-10-31 05:23:00,1.37605,1.3762,1.37605,1.37617,129000000.0
2007-10-31 05:24:00,1.37614,1.37616,1.37603,1.37605,178900002.0
2007-10-31 05:25:00,1.37607,1.37645,1.376,1.37617,244700001.0
2007-10-31 05:26:00,1.37618,1.3762,1.37611,1.37614,101100000.0
2007-10-31 05:27:00,1.37636,1.37651,1.37614,1.37645,192600001.0
2007-10-31 05:28:00,1.37641,1.37651,1.37591,1.37645,212500000.0
2007-10-31 05:29:00,1.37642,1.37652,1.37616,1.37635,255200001.0
2007-10-31 05:30:00,1.37644,1.37672,1.37639,1.3765,160500000.0
2007-10-31 05:31:00,1.3767,1.37703,1.37666,1.37683,81200000.0
2007-10-31 05:32:00,1.37709,1.37714,1.37691,1.37704,195100000.0
2007-10-31 05:33:00,1.37698,1.37712,1.37688,1.37691,171300000.0
2007-10-31 05:34:00,1.377,1.37728,1.37693,1.37697,223300001.0
2007-10-31 05:35:00,1.37684,1.37712,1.37672,1.37689,260300000.0
2007-10-31 05:36:00,1.37679,1.37698,1.37678,1.37687,212000000.0
2007-10-31 05:37:00,1.37682,1.3769,1.37667,1.3767,195200000.0
2007-10-31 05:38:00,1.37679,1.37698,1.37666,1.37693,161800001.0
2007-10-31 05:39:00,1.37696,1.37707,1.37684,1.37694,149500000.0
2007-10-31 05:40:00,1.37677,1.37713,1.37666,1.37667,226200000.0
2007-10-31 05:41:00,1.37665,1.37712,1.37653,1.37682,109300000.0
2007-10-31 05:42:00,1.37692,1.37703,1.37685,1.37694,205500000.0
2007-10-31 05:43:00,1.37695,1.37696,1.37667,1.37667,84900000.0
2007-10-31 05:44:00,1.3768,1.37687,1.37669,1.37669,145399999.0
2007-10-31 05:45:00,1.37679,1.37703,1.3767,1.37678,130200000.0
2007-10-31 05:46:00,1.37686,1.37738,1.3768,1.37738,208000000.0
2007-10-31 05:47:00,1.37745,1.37745,1.37696,1.37712,183400000.0
2007-10-31 05:48:00,1.37692,1.37715,1.37682,1.37704,253400001.0
2007-10-31 05:49:00,1.37695,1.37718,1.37675,1.37675,173300000.0
2007-10-31 05:50:00,1.37665,1.3771,1.37665,1.37693,284500000.0
2007-10-31 05:51:00,1.37691,1.37703,1.3768,1.3768,144900000.0
2007-10-31 05:52:00,1.37679,1.37697,1.37671,1.37697,191800000.0
2007-10-31 05:53:00,1.37702,1.37732,1.37694,1.3771,113300000.0
2007-10-31 05:54:00,1.37731,1.3775,1.37713,1.37728,197200001.0
2007-10-31 05:55:00,1.37731,1.37737,1.37703,1.37709,240700000.0
2007-10-31 05:56:00,1.37719,1.37729,1.37669,1.37669,149700000.0
2007-10-31 05:57:00,1.37663,1.37698,1.37661,1.37661,209500000.0
2007-10-31 05:58:00,1.37656,1.3769,1.37656,1.3769,153300000.0
2007-10-31 05:59:00,1.37698,1.37698,1.37683,1.37687,70900000.0
2007-10-31 06:00:00,1.37688,1.37688,1.37662,1.37669,225100000.0
2007-10-31 06:01:00,1.37679,1.37703,1.37674,1.37678,162300000.0
2007-10-31 06:02:00,1.37672,1.37705,1.3767,1.37683,273000000.0
2007-10-31 06:03:00,1.37687,1.37687,1.37654,1.37667,53800001.0
2007-10-31 06:04:00,1.37666,1.3767,1.3766,1.3767,150800000.0
2007-10-31 06:05:00,1.37672,1.37702,1.3767,1.37688,388200000.0
2007-10-31 06:06:00,1.37698,1.37698,1.37666,1.37667,75000000.0
2007-10-31 06:07:00,1.37676,1.37686,1.37658,1.37663,337000001.0
2007-10-31 06:08:00,1.37659,1.37675,1.37651,1.37656,613400002.0
2007-10-31 06:09:00,1.37651,1.37698,1.37642,1.37662,368900000.0
2007-10-31 06:10:00,1.37672,1.37687,1.37659,1.37668,282500000.0
2007-10-31 06:11:00,1.37661,1.37686,1.37656,1.37667,397300000.0
2007-10-31 06:12:00,1.37646,1.37679,1.37646,1.37658,296900000.0
2007-10-31 06:13:00,1.37654,1.37672,1.37639,1.37661,366600000.0
2007-10-31 06:14:00,1.37665,1.37665,1.3763,1.37645,327100001.0
2007-10-31 06:15:00,1.37653,1.37664,1.37646,1.3766,119700000.0
2007-10-31 06:16:00,1.37658,1.37664,1.37646,1.37654,179800000.0
2007-10-31 06:17:00,1.37644,1.3766,1.37643,1.37643,148400000.0
2007-10-31 06:18:00,1.37646,1.37654,1.37625,1.37625,201500000.0
2007-10-31 06:19:00,1.37619,1.37635,1.37619,1.37634,135700000.0
2007-10-31 06:20:00,1.37627,1.37642,1.37606,1.37606,332100003.0
2007-10-31 06:21:00,1.37616,1.3762,1.37602,1.37611,260000000.0
2007-10-31 06:22:00,1.37621,1.37654,1.37619,1.37641,225500000.0
2007-10-31 06:23:00,1.37644,1.37653,1.3763,1.37653,320500000.0
2007-10-31 06:24:00,1.37662,1.37677,1.37644,1.37647,296400000.0
2007-10-31 06:25:00,1.37651,1.37664,1.37649,1.37659,246600000.0
2007-10-31 06:26:00,1.37639,1.37663,1.37627,1.37636,376800000.0
2007-10-31 06:27:00,1.37628,1.37653,1.37628,1.37637,328800000.0
2007-10-31 06:28:00,1.37636,1.37652,1.37624,1.37636,303200000.0
2007-10-31 06:29:00,1.37635,1.37645,1.37616,1.37618,95800000.0
2007-10-31 06:30:00,1.37626,1.37668,1.37626,1.37651,225500000.0
2007-10-31 06:31:00,1.37646,1.37656,1.37636,1.37648,119100000.0
2007-10-31 06:32:00,1.37642,1.37648,1.37626,1.37636,159400000.0
2007-10-31 06:33:00,1.37638,1.37653,1.37635,1.37638,256400000.0
2007-10-31 06:34:00,1.37645,1.37655,1.37629,1.37655,255500001.0
2007-10-31 06:35:00,1.37626,1.37665,1.37623,1.37623,143000001.0
2007-10-31 06:36:00,1.37618,1.37641,1.37615,1.37615,79600000.0
2007-10-31 06:37:00,1.37605,1.37622,1.37605,1.37617,225200000.0
2007-10-31 06:38:00,1.37624,1.37641,1.37615,1.37615,121400001.0
2007-10-31 06:39:00,1.37601,1.37607,1.37596,1.37601,42200000.0
2007-10-31 06:40:00,1.37603,1.37609,1.37588,1.37599,132500000.0
2007-10-31 06:41:00,1.37605,1.37623,1.37605,1.37607,179200000.0
2007-10-31 06:42:00,1.37605,1.37621,1.37593,1.37605,307000000.0
2007-10-31 06:43:00,1.37613,1.37643,1.37612,1.37625,142600000.0
2007-10-31 06:44:00,1.37621,1.37646,1.3761,1.3764,377700000.0
2007-10-31 06:45:00,1.37652,1.37688,1.37652,1.37688,213000000.0
2007-10-31 06:46:00,1.37681,1.37695,1.37667,1.37667,237200000.0
2007-10-31 06:47:00,1.37671,1.37707,1.37671,1.37703,226200000.0
2007-10-31 06:48:00,1.37667,1.37705,1.37667,1.37686,24800000.0
2007-10-31 06:49:00,1.37672,1.37709,1.37669,1.37681,222500000.0
2007-10-31 06:50:00,1.3767,1.3769,1.37666,1.37666,34600000.0
2007-10-31 06:51:00,1.37679,1.37709,1.37675,1.37676,221000000.0
2007-10-31 06:52:00,1.37682,1.37692,1.37653,1.37678,231400000.0
2007-10-31 06:53:00,1.37687,1.37696,1.37664,1.37676,228800000.0
2007-10-31 06:54:00,1.37692,1.37692,1.37654,1.37665,466500004.0
2007-10-31 06:55:00,1.37676,1.37685,1.37664,1.37672,338200000.0
2007-10-31 06:56:00,1.37678,1.37678,1.37657,1.37659,25800000.0
2007-10-31 06:57:00,1.37695,1.37706,1.37685,1.37685,74400000.0
2007-10-31 06:58:00,1.37685,1.37708,1.37682,1.37708,201000000.0
2007-10-31 06:59:00,1.3771,1.3772,1.3768,1.37685,331500001.0
2007-10-31 07:00:00,1.37715,1.37715,1.37689,1.37689,101900000.0
2007-10-31 07:01:00,1.37678,1.37707,1.37669,1.37707,290300000.0
2007-10-31 07:02:00,1.37707,1.37714,1.37687,1.3769,323900000.0
2007-10-31 07:03:00,1.37693,1.37703,1.37683,1.37703,126200000.0
2007-10-31 07:04:00,1.37671,1.37691,1.37668,1.37686,322900000.0
2007-10-31 07:05:00,1.37701,1.37708,1.37686,1.37686,123500001.0
2007-10-31 07:06:00,1.37683,1.37689,1.37667,1.37676,224700000.0
2007-10-31 07:07:00,1.37688,1.37716,1.37686,1.37694,164500000.0
2007-10-31 07:08:00,1.37697,1.37722,1.37684,1.37714,271200001.0
2007-10-31 07:09:00,1.37688,1.37718,1.37685,1.37704,229000000.0
2007-10-31 07:10:00,1.37699,1.37699,1.37656,1.37656,531599998.0
2007-10-31 07:11:00,1.37655,1.37687,1.37655,1.37668,374800000.0
2007-10-31 07:12:00,1.37669,1.37685,1.37661,1.37671,291100000.0
2007-10-31 07:13:00,1.37673,1.3769,1.37658,1.37665,240700000.0
2007-10-31 07:14:00,1.37677,1.37695,1.37663,1.37676,543800004.0
2007-10-31 07:15:00,1.37659,1.37691,1.37659,1.37678,233000000.0
2007-10-31 07:16:00,1.37669,1.37697,1.37664,1.37697,197400001.0
2007-10-31 07:17:00,1.37691,1.37691,1.37656,1.37656,206300000.0
2007-10-31 07:18:00,1.37661,1.37685,1.3766,1.37674,474399999.0
2007-10-31 07:19:00,1.3767,1.37685,1.37658,1.37678,284800000.0
2007-10-31 07:20:00,1.37657,1.37688,1.37655,1.37662,489200002.0
2007-10-31 07:21:00,1.37643,1.37669,1.3764,1.37669,292700001.0
2007-10-31 07:22:00,1.37663,1.37681,1.3766,1.37673,360600001.0
2007-10-31 07:23:00,1.37671,1.37699,1.37666,1.37694,501400001.0
2007-10-31 07:24:00,1.37691,1.37695,1.37666,1.37671,262500000.0
2007-10-31 07:25:00,1.37666,1.37678,1.37652,1.37678,382900001.0
2007-10-31 07:26:00,1.3768,1.37697,1.37671,1.37687,325500001.0
2007-10-31 07:27:00,1.3768,1.37694,1.3767,1.37686,128100000.0
2007-10-31 07:28:00,1.37691,1.37712,1.37676,1.37711,225500000.0
2007-10-31 07:29:00,1.37714,1.37721,1.37687,1.37687,199400001.0
2007-10-31 07:30:00,1.3768,1.37689,1.37668,1.37678,518100001.0
2007-10-31 07:31:00,1.37701,1.37721,1.37685,1.37706,281400002.0
2007-10-31 07:32:00,1.37691,1.37721,1.37682,1.377,409900001.0
2007-10-31 07:33:00,1.37701,1.37735,1.3769,1.3769,392300001.0
2007-10-31 07:34:00,1.37702,1.37715,1.37684,1.37684,284200001.0
2007-10-31 07:35:00,1.37687,1.37703,1.37682,1.37688,276999999.0
2007-10-31 07:36:00,1.37678,1.37692,1.37665,1.37686,373900001.0
2007-10-31 07:37:00,1.3769,1.37716,1.3769,1.37713,209400000.0
2007-10-31 07:38:00,1.37703,1.37723,1.37695,1.37723,39400000.0
2007-10-31 07:39:00,1.37734,1.37753,1.37723,1.37753,375400001.0
2007-10-31 07:40:00,1.37751,1.37751,1.37715,1.37715,283300000.0
2007-10-31 07:41:00,1.37709,1.37738,1.37702,1.37727,557200000.0
2007-10-31 07:42:00,1.37708,1.37723,1.37704,1.37716,314800000.0
2007-10-31 07:43:00,1.37707,1.37723,1.37696,1.3772,209700000.0
2007-10-31 07:44:00,1.37718,1.37718,1.37686,1.37694,432400002.0
2007-10-31 07:45:00,1.37699,1.37702,1.37672,1.37687,313100000.0
2007-10-31 07:46:00,1.37676,1.37697,1.37673,1.3768,414800001.0
2007-10-31 07:47:00,1.3769,1.37737,1.37684,1.37702,656400001.0
2007-10-31 07:48:00,1.37707,1.37741,1.37701,1.37707,754000001.0
2007-10-31 07:49:00,1.37717,1.37717,1.37689,1.37702,635400002.0
2007-10-31 07:50:00,1.377,1.37724,1.37685,1.37721,569300000.0
2007-10-31 07:51:00,1.37727,1.37727,1.37678,1.377,622800001.0
2007-10-31 07:52:00,1.37699,1.37716,1.3769,1.37704,395100000.0
2007-10-31 07:53:00,1.37733,1.37741,1.37701,1.37715,538700001.0
2007-10-31 07:54:00,1.37721,1.37763,1.37721,1.37742,378100001.0
2007-10-31 07:55:00,1.3774,1.37756,1.37728,1.37742,425400000.0
2007-10-31 07:56:00,1.37749,1.37757,1.37722,1.37736,636600001.0
2007-10-31 07:57:00,1.37739,1.37764,1.37733,1.37746,675300003.0
2007-10-31 07:58:00,1.37748,1.37772,1.37742,1.37749,757300002.0
2007-10-31 07:59:00,1.37741,1.37782,1.37739,1.37748,513600002.0
2007-10-31 08:00:00,1.37758,1.37763,1.37729,1.37738,384000001.0
2007-10-31 08:01:00,1.37716,1.37791,1.37716,1.37748,435900000.0
2007-10-31 08:02:00,1.37753,1.37792,1.37748,1.37758,256600001.0
2007-10-31 08:03:00,1.37769,1.37779,1.37752,1.37763,508000002.0
2007-10-31 08:04:00,1.37766,1.37789,1.37763,1.37789,457100001.0
2007-10-31 08:05:00,1.37774,1.37792,1.37768,1.37792,301800000.0
2007-10-31 08:06:00,1.37802,1.37806,1.37767,1.3779,654600000.0
2007-10-31 08:07:00,1.37758,1.37779,1.37745,1.37745,524700001.0
2007-10-31 08:08:00,1.37748,1.37748,1.37716,1.3772,342600000.0
2007-10-31 08:09:00,1.37724,1.37741,1.37707,1.37708,514300001.0
2007-10-31 08:10:00,1.37724,1.37764,1.37699,1.37764,568700001.0
2007-10-31 08:11:00,1.37801,1.3782,1.37746,1.37746,213000000.0
2007-10-31 08:12:00,1.37745,1.37795,1.37721,1.37776,424200000.0
2007-10-31 08:13:00,1.37765,1.37775,1.37723,1.37723,228900000.0
2007-10-31 08:14:00,1.37715,1.37719,1.37662,1.37662,94500000.0
2007-10-31 08:15:00,1.37654,1.37709,1.37654,1.37688,255000000.0
2007-10-31 08:16:00,1.37685,1.37685,1.37648,1.37655,293600001.0
2007-10-31 08:17:00,1.37652,1.37671,1.3764,1.37657,260400000.0
2007-10-31 08:18:00,1.37651,1.37709,1.37643,1.37709,183700001.0
2007-10-31 08:19:00,1.37706,1.37709,1.37679,1.37683,306400001.0
2007-10-31 08:20:00,1.37679,1.37694,1.37666,1.37676,272300000.0
2007-10-31 08:21:00,1.37674,1.37725,1.37674,1.37686,483500001.0
2007-10-31 08:22:00,1.37691,1.37707,1.37685,1.37688,340400001.0
2007-10-31 08:23:00,1.37684,1.37684,1.37656,1.3767,262300000.0
2007-10-31 08:24:00,1.37678,1.37696,1.37652,1.37667,466400000.0
2007-10-31 08:25:00,1.37651,1.37651,1.37604,1.37609,572800002.0
2007-10-31 08:26:00,1.37605,1.37699,1.37605,1.37699,317000000.0
2007-10-31 08:27:00,1.37696,1.37696,1.37644,1.3767,385200000.0
2007-10-31 08:28:00,1.37661,1.37673,1.37645,1.37663,546500000.0
2007-10-31 08:29:00,1.37671,1.37704,1.37657,1.37683,519100001.0
2007-10-31 08:30:00,1.37687,1.37726,1.37684,1.37718,488500001.0
2007-10-31 08:31:00,1.37715,1.37728,1.37696,1.37719,309700002.0
2007-10-31 08:32:00,1.3772,1.37725,1.377,1.37719,276200000.0
2007-10-31 08:33:00,1.37714,1.37715,1.37695,1.37707,209100000.0
2007-10-31 08:34:00,1.37714,1.37737,1.377,1.37708,582100002.0
2007-10-31 08:35:00,1.37718,1.37753,1.37718,1.3775,565999999.0
2007-10-31 08:36:00,1.37754,1.37766,1.37726,1.37733,412700001.0
2007-10-31 08:37:00,1.37722,1.37728,1.37681,1.37704,300700000.0
2007-10-31 08:38:00,1.37688,1.37702,1.37671,1.37688,313500000.0
2007-10-31 08:39:00,1.37674,1.37674,1.376,1.37665,613700000.0
2007-10-31 08:40:00,1.37649,1.37682,1.37641,1.37641,297100000.0
2007-10-31 08:41:00,1.37669,1.3772,1.37669,1.3772,449700000.0
2007-10-31 08:42:00,1.37708,1.37718,1.37638,1.37646,512700003.0
2007-10-31 08:43:00,1.37638,1.37667,1.37611,1.37634,278000001.0
2007-10-31 08:44:00,1.37633,1.37638,1.376,1.37626,471200001.0
2007-10-31 08:45:00,1.37639,1.37678,1.37628,1.37644,619700002.0
2007-10-31 08:46:00,1.37651,1.3768,1.37647,1.3766,735800002.0
2007-10-31 08:47:00,1.37669,1.37705,1.3766,1.37677,510800000.0
2007-10-31 08:48:00,1.37674,1.37695,1.37653,1.37673,382100000.0
2007-10-31 08:49:00,1.37657,1.37669,1.37617,1.37634,480800001.0
2007-10-31 08:50:00,1.37653,1.37657,1.37621,1.37642,608700002.0
2007-10-31 08:51:00,1.37626,1.37626,1.3758,1.37608,539700001.0
2007-10-31 08:52:00,1.37619,1.37626,1.37591,1.37613,584100000.0
2007-10-31 08:53:00,1.37598,1.37628,1.37586,1.37593,560100003.0
2007-10-31 08:54:00,1.37584,1.37608,1.37568,1.37578,648300002.0
2007-10-31 08:55:00,1.37591,1.37624,1.37581,1.376,541900000.0
2007-10-31 08:56:00,1.37596,1.37618,1.37585,1.37598,519700002.0
2007-10-31 08:57:00,1.37588,1.37628,1.37584,1.37606,498300000.0
2007-10-31 08:58:00,1.37595,1.37615,1.37576,1.37577,501000002.0
2007-10-31 08:59:00,1.37563,1.37592,1.37545,1.37545,304100000.0
2007-10-31 09:00:00,1.37552,1.37583,1.37546,1.37569,551300000.0
2007-10-31 09:01:00,1.37589,1.37625,1.37589,1.37597,326000000.0
2007-10-31 09:02:00,1.3759,1.37628,1.3759,1.3761,673300001.0
2007-10-31 09:03:00,1.37608,1.37625,1.37587,1.37593,674300002.0
2007-10-31 09:04:00,1.37627,1.37713,1.37626,1.37677,653100003.0
2007-10-31 09:05:00,1.37642,1.37659,1.37621,1.37629,576200000.0
2007-10-31 09:06:00,1.37606,1.37618,1.37562,1.37601,520000000.0
2007-10-31 09:07:00,1.37607,1.37609,1.37578,1.37597,347200002.0
2007-10-31 09:08:00,1.37586,1.37595,1.37569,1.37579,214600000.0
2007-10-31 09:09:00,1.37585,1.37608,1.37577,1.37577,228100000.0
2007-10-31 09:10:00,1.37604,1.37617,1.37576,1.37579,308500001.0
2007-10-31 09:11:00,1.37563,1.37597,1.37546,1.37559,578600001.0
2007-10-31 09:12:00,1.37556,1.37581,1.37547,1.37566,445400001.0
2007-10-31 09:13:00,1.37578,1.37613,1.37578,1.37598,451300004.0
2007-10-31 09:14:00,1.376,1.37611,1.37579,1.37611,310300000.0
2007-10-31 09:15:00,1.37606,1.3763,1.37584,1.37612,393300001.0
2007-10-31 09:16:00,1.37611,1.37629,1.37605,1.37607,478300000.0
2007-10-31 09:17:00,1.37621,1.37658,1.37621,1.37642,583299999.0
2007-10-31 09:18:00,1.37631,1.3764,1.37615,1.3764,199700000.0
2007-10-31 09:19:00,1.37644,1.37655,1.3762,1.37627,643500004.0
2007-10-31 09:20:00,1.37622,1.37751,1.37622,1.37741,363000000.0
2007-10-31 09:21:00,1.37772,1.3781,1.37747,1.37759,337100000.0
2007-10-31 09:22:00,1.3775,1.37802,1.37727,1.37771,284700000.0
2007-10-31 09:23:00,1.37779,1.37808,1.37753,1.37754,345600000.0
2007-10-31 09:24:00,1.37748,1.3778,1.37739,1.37756,339500002.0
2007-10-31 09:25:00,1.37765,1.37784,1.37748,1.37763,459900001.0
2007-10-31 09:26:00,1.37751,1.37758,1.37728,1.37757,610400002.0
2007-10-31 09:27:00,1.37756,1.37777,1.37741,1.37741,334800000.0
2007-10-31 09:28:00,1.3774,1.3776,1.37722,1.37734,498400000.0
2007-10-31 09:29:00,1.37731,1.37738,1.37711,1.37727,413200000.0
2007-10-31 09:30:00,1.37704,1.37728,1.37684,1.37685,681800002.0
2007-10-31 09:31:00,1.37697,1.3775,1.37697,1.37716,398000001.0
2007-10-31 09:32:00,1.37708,1.3772,1.37687,1.37687,422900001.0
2007-10-31 09:33:00,1.3768,1.37707,1.37671,1.37688,271100000.0
2007-10-31 09:34:00,1.37693,1.37719,1.37691,1.37697,425100001.0
2007-10-31 09:35:00,1.37696,1.37715,1.37696,1.37697,220100001.0
2007-10-31 09:36:00,1.37695,1.3771,1.37685,1.37698,391300002.0
2007-10-31 09:37:00,1.37713,1.37736,1.37691,1.37725,376500000.0
2007-10-31 09:38:00,1.37719,1.37749,1.37719,1.37735,454500001.0
2007-10-31 09:39:00,1.37752,1.37765,1.37742,1.37753,395800000.0
2007-10-31 09:40:00,1.37755,1.37774,1.3774,1.37751,422000001.0
2007-10-31 09:41:00,1.37751,1.37751,1.37721,1.37737,489300001.0
2007-10-31 09:42:00,1.37746,1.37774,1.37744,1.37773,543600000.0
2007-10-31 09:43:00,1.37774,1.37775,1.37754,1.37769,296700000.0
2007-10-31 09:44:00,1.37768,1.37788,1.37759,1.37759,425300000.0
2007-10-31 09:45:00,1.37756,1.37757,1.37717,1.37734,496900002.0
2007-10-31 09:46:00,1.37733,1.37733,1.37704,1.37713,285400000.0
2007-10-31 09:47:00,1.37722,1.37722,1.37657,1.37664,340900000.0
2007-10-31 09:48:00,1.37658,1.37675,1.37632,1.37639,303700000.0
2007-10-31 09:49:00,1.37669,1.37673,1.37637,1.37656,569600002.0
2007-10-31 09:50:00,1.3766,1.3769,1.37653,1.37677,508200002.0
2007-10-31 09:51:00,1.37668,1.3771,1.37668,1.37709,466700003.0
2007-10-31 09:52:00,1.37702,1.37714,1.37679,1.37688,564100003.0
2007-10-31 09:53:00,1.37686,1.37733,1.37686,1.3772,270200000.0
2007-10-31 09:54:00,1.37728,1.37768,1.37714,1.37759,522000003.0
2007-10-31 09:55:00,1.3776,1.37782,1.37741,1.37764,586800001.0
2007-10-31 09:56:00,1.37767,1.37815,1.37767,1.37807,352400000.0
2007-10-31 09:57:00,1.37817,1.37852,1.37776,1.37776,550300003.0
2007-10-31 09:58:00,1.37779,1.3781,1.37762,1.37776,784400001.0
2007-10-31 09:59:00,1.37791,1.3783,1.37764,1.37806,638900001.0
2007-10-31 10:00:00,1.37829,1.3783,1.37785,1.37809,227400000.0
2007-10-31 10:01:00,1.37796,1.37813,1.37738,1.37749,602500000.0
2007-10-31 10:02:00,1.3775,1.37774,1.37734,1.37766,590700002.0
2007-10-31 10:03:00,1.37754,1.37774,1.37743,1.37763,404000001.0
2007-10-31 10:04:00,1.37751,1.37757,1.37724,1.37727,421000002.0
2007-10-31 10:05:00,1.37721,1.37737,1.37709,1.37716,365800000.0
2007-10-31 10:06:00,1.37708,1.37742,1.37706,1.37718,510000000.0
2007-10-31 10:07:00,1.37726,1.37752,1.37708,1.37709,591500001.0
2007-10-31 10:08:00,1.37714,1.37749,1.37692,1.37747,506400002.0
2007-10-31 10:09:00,1.37748,1.3778,1.37736,1.3778,530000000.0
2007-10-31 10:10:00,1.37765,1.37796,1.37761,1.37774,368800002.0
2007-10-31 10:11:00,1.37764,1.37769,1.37738,1.37761,360800000.0
2007-10-31 10:12:00,1.3779,1.37794,1.37764,1.37764,439900000.0
2007-10-31 10:13:00,1.37761,1.37784,1.3775,1.37784,501300000.0
2007-10-31 10:14:00,1.37805,1.37818,1.37794,1.37804,593700002.0
2007-10-31 10:15:00,1.37808,1.37815,1.37787,1.37793,444000002.0
2007-10-31 10:16:00,1.37793,1.37814,1.37781,1.37802,440800000.0
2007-10-31 10:17:00,1.37807,1.3782,1.37775,1.37776,308300000.0
2007-10-31 10:18:00,1.37782,1.37804,1.37782,1.37801,398000002.0
2007-10-31 10:19:00,1.3781,1.37818,1.37792,1.37818,372500001.0
2007-10-31 10:20:00,1.37825,1.37827,1.37807,1.37817,476700001.0
2007-10-31 10:21:00,1.37813,1.37834,1.37808,1.37819,403800000.0
2007-10-31 10:22:00,1.37826,1.3785,1.37815,1.37827,326600001.0
2007-10-31 10:23:00,1.37815,1.37843,1.37806,1.37818,515200001.0
2007-10-31 10:24:00,1.37843,1.37888,1.37843,1.37877,380900001.0
2007-10-31 10:25:00,1.37893,1.37901,1.3785,1.37888,383600000.0
2007-10-31 10:26:00,1.37891,1.37904,1.37865,1.37874,470000000.0
2007-10-31 10:27:00,1.37869,1.37885,1.37853,1.37853,484300000.0
2007-10-31 10:28:00,1.37866,1.37883,1.37845,1.37862,602800002.0
2007-10-31 10:29:00,1.37869,1.37885,1.37858,1.37883,547000001.0
2007-10-31 10:30:00,1.3788,1.379,1.37861,1.37884,667700001.0
2007-10-31 10:31:00,1.37883,1.37929,1.3788,1.37899,519700001.0
2007-10-31 10:32:00,1.3789,1.37932,1.37876,1.37896,440000000.0
2007-10-31 10:33:00,1.37925,1.37941,1.37899,1.37923,454500000.0
2007-10-31 10:34:00,1.37904,1.37929,1.37898,1.37922,372500001.0
2007-10-31 10:35:00,1.37927,1.37942,1.37912,1.37925,452400000.0
2007-10-31 10:36:00,1.37918,1.3793,1.37895,1.37919,510400001.0
2007-10-31 10:37:00,1.37913,1.37919,1.37891,1.37919,540000000.0
2007-10-31 10:38:00,1.37917,1.37921,1.37889,1.37889,387500000.0
2007-10-31 10:39:00,1.37889,1.37898,1.3786,1.37875,396200000.0
2007-10-31 10:40:00,1.37873,1.37878,1.37842,1.37864,287200000.0
2007-10-31 10:41:00,1.37867,1.37869,1.37837,1.3786,672600000.0
2007-10-31 10:42:00,1.37856,1.37868,1.37844,1.37853,373100000.0
2007-10-31 10:43:00,1.37867,1.37885,1.37854,1.37859,512400001.0
2007-10-31 10:44:00,1.3787,1.37914,1.37865,1.37881,561000001.0
2007-10-31 10:45:00,1.37882,1.37898,1.37862,1.37898,546400002.0
2007-10-31 10:46:00,1.37899,1.37915,1.37878,1.37899,301400001.0
2007-10-31 10:47:00,1.37904,1.37916,1.37878,1.37896,395600001.0
2007-10-31 10:48:00,1.37894,1.37903,1.37874,1.37875,475400002.0
2007-10-31 10:49:00,1.37865,1.37877,1.37843,1.37872,356900001.0
2007-10-31 10:50:00,1.37858,1.37873,1.37826,1.37858,500300001.0
2007-10-31 10:51:00,1.37845,1.37888,1.37844,1.3788,460300000.0
2007-10-31 10:52:00,1.37874,1.37888,1.37852,1.37876,283600000.0
2007-10-31 10:53:00,1.37885,1.37929,1.37885,1.37906,397000002.0
2007-10-31 10:54:00,1.37921,1.37943,1.37916,1.37925,421600000.0
2007-10-31 10:55:00,1.37927,1.37931,1.37888,1.37918,477800001.0
2007-10-31 10:56:00,1.37936,1.37953,1.37903,1.37953,460800001.0
2007-10-31 10:57:00,1.37941,1.37961,1.37924,1.37951,381900002.0
2007-10-31 10:58:00,1.37952,1.38075,1.37952,1.3807,525100000.0
2007-10-31 10:59:00,1.38076,1.38138,1.38064,1.38119,799500000.0
2007-10-31 11:00:00,1.38115,1.38132,1.38028,1.38028,495400002.0
2007-10-31 11:01:00,1.37962,1.37987,1.37937,1.37963,617199999.0
2007-10-31 11:02:00,1.37962,1.38026,1.37962,1.38019,498600001.0
2007-10-31 11:03:00,1.38039,1.38061,1.37981,1.37986,251700000.0
2007-10-31 11:04:00,1.3797,1.3797,1.37894,1.37913,557300002.0
2007-10-31 11:05:00,1.37911,1.3794,1.37884,1.37895,439300000.0
2007-10-31 11:06:00,1.37901,1.37928,1.37888,1.37909,657800001.0
2007-10-31 11:07:00,1.37911,1.37928,1.37903,1.37913,415800003.0
2007-10-31 11:08:00,1.3793,1.37936,1.37909,1.37922,331800000.0
2007-10-31 11:09:00,1.37908,1.37928,1.37897,1.37897,401100000.0
2007-10-31 11:10:00,1.37927,1.37934,1.37888,1.37897,531299999.0
2007-10-31 11:11:00,1.37885,1.37961,1.37874,1.37946,520100001.0
2007-10-31 11:12:00,1.37949,1.37959,1.37907,1.37918,544400001.0
2007-10-31 11:13:00,1.37917,1.37917,1.37869,1.37885,359100001.0
2007-10-31 11:14:00,1.37889,1.37917,1.37875,1.37903,509499999.0
2007-10-31 11:15:00,1.37907,1.37915,1.37878,1.379,481200002.0
2007-10-31 11:16:00,1.37898,1.37915,1.37883,1.37905,473800001.0
2007-10-31 11:17:00,1.37905,1.37936,1.37905,1.37925,458100004.0
2007-10-31 11:18:00,1.3793,1.37939,1.37907,1.37923,384000003.0
2007-10-31 11:19:00,1.37911,1.37947,1.37911,1.3793,328900001.0
2007-10-31 11:20:00,1.3792,1.37942,1.37913,1.37935,561000000.0
2007-10-31 11:21:00,1.37943,1.37953,1.37912,1.37943,580000001.0
2007-10-31 11:22:00,1.37926,1.3797,1.37926,1.3795,589200001.0
2007-10-31 11:23:00,1.37941,1.37956,1.3791,1.37914,569000001.0
2007-10-31 11:24:00,1.37903,1.37912,1.3789,1.37903,355900000.0
2007-10-31 11:25:00,1.37927,1.37946,1.37911,1.37925,382500000.0
2007-10-31 11:26:00,1.37932,1.37949,1.37913,1.3792,547500002.0
2007-10-31 11:27:00,1.37905,1.37925,1.37871,1.37875,580900002.0
2007-10-31 11:28:00,1.37878,1.37905,1.37859,1.37862,375400001.0
2007-10-31 11:29:00,1.37875,1.37888,1.37854,1.37879,442200000.0
2007-10-31 11:30:00,1.37875,1.37875,1.37844,1.37853,439800000.0
2007-10-31 11:31:00,1.37839,1.37901,1.37839,1.37899,594000001.0
2007-10-31 11:32:00,1.37912,1.37926,1.37891,1.37899,420400001.0
2007-10-31 11:33:00,1.37903,1.37932,1.37896,1.37905,488900000.0
2007-10-31 11:34:00,1.37886,1.3791,1.37879,1.37886,637700001.0
2007-10-31 11:35:00,1.37918,1.37989,1.37918,1.37981,530600001.0
2007-10-31 11:36:00,1.37983,1.37996,1.37964,1.3797,507200002.0
2007-10-31 11:37:00,1.37974,1.37988,1.37961,1.37969,488500000.0
2007-10-31 11:38:00,1.37965,1.3798,1.37942,1.37959,524400000.0
2007-10-31 11:39:00,1.37963,1.38002,1.37939,1.37939,716900001.0
2007-10-31 11:40:00,1.37948,1.37965,1.37929,1.37942,708900002.0
2007-10-31 11:41:00,1.37939,1.37952,1.3791,1.37922,665200000.0
2007-10-31 11:42:00,1.37912,1.37922,1.37868,1.37868,620800001.0
2007-10-31 11:43:00,1.37845,1.37856,1.37814,1.37836,604300001.0
2007-10-31 11:44:00,1.3784,1.37852,1.37827,1.37845,546000001.0
2007-10-31 11:45:00,1.37848,1.37864,1.37821,1.37821,629800001.0
2007-10-31 11:46:00,1.37835,1.37838,1.37808,1.37816,459500001.0
2007-10-31 11:47:00,1.37807,1.37841,1.378,1.37839,486600001.0
2007-10-31 11:48:00,1.37832,1.37836,1.37801,1.37801,496300000.0
2007-10-31 11:49:00,1.37809,1.3785,1.37793,1.37842,430700002.0
2007-10-31 11:50:00,1.3786,1.37874,1.37845,1.3786,382600001.0
2007-10-31 11:51:00,1.37856,1.37862,1.37835,1.37835,171600000.0
2007-10-31 11:52:00,1.37834,1.37848,1.37819,1.37819,232200000.0
2007-10-31 11:53:00,1.37804,1.37829,1.37803,1.37818,163600000.0
2007-10-31 11:54:00,1.37811,1.37824,1.37786,1.37789,389400000.0
2007-10-31 11:55:00,1.37785,1.37807,1.3777,1.37788,416800001.0
2007-10-31 11:56:00,1.37789,1.37805,1.37755,1.37772,434900001.0
2007-10-31 11:57:00,1.3778,1.37797,1.3776,1.37771,502100001.0
2007-10-31 11:58:00,1.37775,1.37835,1.37741,1.37747,413700000.0
2007-10-31 11:59:00,1.3777,1.37811,1.37762,1.37764,435900000.0
2007-10-31 12:00:00,1.37787,1.37835,1.37769,1.37829,473700002.0
2007-10-31 12:01:00,1.37817,1.37829,1.37777,1.37795,402600000.0
2007-10-31 12:02:00,1.37824,1.37882,1.37807,1.37868,360900001.0
2007-10-31 12:03:00,1.37877,1.37896,1.37839,1.37888,347500000.0
2007-10-31 12:04:00,1.379,1.37918,1.37867,1.37902,353000000.0
2007-10-31 12:05:00,1.37912,1.37922,1.37892,1.37896,332900002.0
2007-10-31 12:06:00,1.37887,1.37929,1.37886,1.379,384600000.0
2007-10-31 12:07:00,1.37897,1.37912,1.37868,1.37906,381900001.0
2007-10-31 12:08:00,1.37907,1.37929,1.37879,1.37922,546500002.0
2007-10-31 12:09:00,1.37924,1.37931,1.37896,1.37922,371600001.0
2007-10-31 12:10:00,1.37915,1.37933,1.37896,1.37925,331900000.0
2007-10-31 12:11:00,1.37927,1.37956,1.37914,1.37921,226200000.0
2007-10-31 12:12:00,1.3791,1.37921,1.37894,1.37894,234000000.0
2007-10-31 12:13:00,1.37884,1.37884,1.37849,1.37865,503000000.0
2007-10-31 12:14:00,1.37861,1.37893,1.37847,1.37893,620500001.0
2007-10-31 12:15:00,1.37899,1.37925,1.37897,1.37913,310700001.0
2007-10-31 12:16:00,1.37914,1.37954,1.37914,1.37942,432500000.0
2007-10-31 12:17:00,1.37955,1.37998,1.37952,1.37969,214700000.0
2007-10-31 12:18:00,1.37953,1.37961,1.37924,1.37925,312800000.0
2007-10-31 12:19:00,1.37933,1.37956,1.37923,1.37949,430800000.0
2007-10-31 12:20:00,1.37944,1.37961,1.37916,1.37951,406800000.0
2007-10-31 12:21:00,1.3795,1.37956,1.37937,1.37944,388500000.0
2007-10-31 12:22:00,1.37948,1.37955,1.37921,1.37939,244100000.0
2007-10-31 12:23:00,1.3793,1.37951,1.37924,1.37944,388500000.0
2007-10-31 12:24:00,1.37926,1.37981,1.37926,1.37966,592400002.0
2007-10-31 12:25:00,1.37977,1.37991,1.37952,1.37966,397700001.0
2007-10-31 12:26:00,1.37972,1.37993,1.3794,1.37964,450100001.0
2007-10-31 12:27:00,1.37963,1.37983,1.37953,1.37953,446500000.0
2007-10-31 12:28:00,1.37943,1.37961,1.37912,1.37924,445700000.0
2007-10-31 12:29:00,1.37919,1.37928,1.37901,1.37902,672800001.0
2007-10-31 12:30:00,1.37907,1.3792,1.37891,1.37907,612400000.0
2007-10-31 12:31:00,1.37912,1.37931,1.37898,1.37917,698900002.0
2007-10-31 12:32:00,1.37914,1.37933,1.37901,1.37917,610400001.0
2007-10-31 12:33:00,1.37901,1.37908,1.3788,1.37896,745400001.0
2007-10-31 12:34:00,1.37892,1.37909,1.37863,1.37872,542500000.0
2007-10-31 12:35:00,1.3788,1.37943,1.37875,1.37943,597600002.0
2007-10-31 12:36:00,1.37941,1.37941,1.37888,1.379,422200001.0
2007-10-31 12:37:00,1.37898,1.37898,1.3783,1.37846,512000001.0
2007-10-31 12:38:00,1.37817,1.37843,1.378,1.37824,641400002.0
2007-10-31 12:39:00,1.37826,1.37842,1.37814,1.37838,468100001.0
2007-10-31 12:40:00,1.37833,1.37851,1.3781,1.3781,499800003.0
2007-10-31 12:41:00,1.37789,1.37801,1.37776,1.37785,240800001.0
2007-10-31 12:42:00,1.378,1.37811,1.37781,1.37805,337800000.0
2007-10-31 12:43:00,1.37806,1.37806,1.37769,1.37789,505000000.0
2007-10-31 12:44:00,1.37785,1.37785,1.37734,1.37755,381500000.0
2007-10-31 12:45:00,1.37766,1.37781,1.37729,1.37781,485800000.0
2007-10-31 12:46:00,1.37775,1.37783,1.37751,1.37751,387300001.0
2007-10-31 12:47:00,1.37754,1.37786,1.37754,1.37779,385300001.0
2007-10-31 12:48:00,1.37796,1.3781,1.37768,1.37787,461800001.0
2007-10-31 12:49:00,1.37774,1.3778,1.37747,1.37771,473300000.0
2007-10-31 12:50:00,1.37776,1.37785,1.37748,1.37763,544900001.0
2007-10-31 12:51:00,1.37763,1.37775,1.37739,1.37741,387100001.0
2007-10-31 12:52:00,1.37741,1.3776,1.37731,1.37735,351700000.0
2007-10-31 12:53:00,1.37749,1.37765,1.37736,1.37747,267400000.0
2007-10-31 12:54:00,1.3774,1.3774,1.3768,1.3768,436900001.0
2007-10-31 12:55:00,1.37668,1.37668,1.37589,1.37589,457100003.0
2007-10-31 12:56:00,1.37575,1.37618,1.37511,1.37593,430700003.0
2007-10-31 12:57:00,1.37602,1.3771,1.37602,1.37643,590900002.0
2007-10-31 12:58:00,1.37653,1.37661,1.37634,1.37649,334600001.0
2007-10-31 12:59:00,1.37641,1.37678,1.37628,1.37654,652900001.0
2007-10-31 13:00:00,1.37653,1.37689,1.37639,1.37648,221900000.0
2007-10-31 13:01:00,1.37641,1.37676,1.3764,1.37669,346100000.0
2007-10-31 13:02:00,1.37679,1.37772,1.37679,1.37738,361200001.0
2007-10-31 13:03:00,1.37732,1.3776,1.37713,1.3776,456600004.0
2007-10-31 13:04:00,1.37772,1.37783,1.37747,1.37763,248200000.0
2007-10-31 13:05:00,1.37762,1.37771,1.37744,1.37759,142900000.0
2007-10-31 13:06:00,1.37758,1.37768,1.37723,1.37745,374400000.0
2007-10-31 13:07:00,1.37741,1.37758,1.37738,1.3774,281600001.0
2007-10-31 13:08:00,1.37734,1.37762,1.37699,1.37707,172200000.0
2007-10-31 13:09:00,1.37686,1.37715,1.37674,1.37681,291800000.0
2007-10-31 13:10:00,1.37697,1.37704,1.37688,1.37696,134300000.0
2007-10-31 13:11:00,1.37693,1.37715,1.37666,1.37703,459199999.0
2007-10-31 13:12:00,1.37702,1.37709,1.37683,1.37709,314800001.0
2007-10-31 13:13:00,1.37704,1.37704,1.37689,1.37702,267900000.0
2007-10-31 13:14:00,1.37696,1.37706,1.37687,1.37689,349900001.0
2007-10-31 13:15:00,1.37688,1.377,1.37662,1.37692,434600001.0
2007-10-31 13:16:00,1.37699,1.37722,1.37691,1.37711,158800002.0
2007-10-31 13:17:00,1.3773,1.37794,1.37726,1.37772,106100000.0
2007-10-31 13:18:00,1.37781,1.37801,1.37767,1.37771,403600001.0
2007-10-31 13:19:00,1.37767,1.37798,1.37731,1.37794,269100000.0
2007-10-31 13:20:00,1.37796,1.3781,1.37768,1.37793,161400000.0
2007-10-31 13:21:00,1.37779,1.37779,1.37751,1.3776,194600002.0
2007-10-31 13:22:00,1.37762,1.37762,1.37739,1.37755,212500001.0
2007-10-31 13:23:00,1.37747,1.37761,1.37747,1.37751,232900000.0
2007-10-31 13:24:00,1.37751,1.3776,1.3774,1.37744,229200001.0
2007-10-31 13:25:00,1.37741,1.37755,1.37732,1.37732,136300000.0
2007-10-31 13:26:00,1.37727,1.37732,1.37701,1.37726,207100000.0
2007-10-31 13:27:00,1.37724,1.37724,1.37703,1.37717,339900000.0
2007-10-31 13:28:00,1.37701,1.37729,1.377,1.37726,472700001.0
2007-10-31 13:29:00,1.37736,1.37756,1.3772,1.37734,625300001.0
2007-10-31 13:30:00,1.37752,1.37768,1.37733,1.37753,464200000.0
2007-10-31 13:31:00,1.37753,1.37774,1.37743,1.37756,513400001.0
2007-10-31 13:32:00,1.37754,1.37767,1.37747,1.37754,266000000.0
2007-10-31 13:33:00,1.3774,1.37746,1.37717,1.37717,371000001.0
2007-10-31 13:34:00,1.377,1.3772,1.37693,1.3772,298500000.0
2007-10-31 13:35:00,1.37713,1.37734,1.37693,1.37722,328900000.0
2007-10-31 13:36:00,1.37715,1.37715,1.37655,1.37655,443699999.0
2007-10-31 13:37:00,1.37642,1.37673,1.37636,1.37652,479000000.0
2007-10-31 13:38:00,1.3765,1.37671,1.37648,1.37653,423700001.0
2007-10-31 13:39:00,1.37669,1.37691,1.37667,1.37675,245700000.0
2007-10-31 13:40:00,1.37667,1.37713,1.37658,1.37678,483600000.0
2007-10-31 13:41:00,1.3769,1.37712,1.37675,1.37696,255700003.0
2007-10-31 13:42:00,1.377,1.37704,1.37686,1.37693,140000000.0
2007-10-31 13:43:00,1.37669,1.37669,1.37649,1.3765,117500000.0
2007-10-31 13:44:00,1.37655,1.37683,1.37655,1.37682,320900002.0
2007-10-31 13:45:00,1.37681,1.37699,1.37654,1.37665,410800000.0
2007-10-31 13:46:00,1.37665,1.37682,1.37651,1.37681,479800001.0
2007-10-31 13:47:00,1.37683,1.37707,1.37667,1.37702,425400000.0
2007-10-31 13:48:00,1.37703,1.37703,1.37683,1.37693,200000000.0
2007-10-31 13:49:00,1.37707,1.37727,1.377,1.37708,200200000.0
2007-10-31 13:50:00,1.37712,1.37732,1.37712,1.37726,287699999.0
2007-10-31 13:51:00,1.37732,1.37751,1.3773,1.37734,290000002.0
2007-10-31 13:52:00,1.37728,1.37752,1.37713,1.37742,368400000.0
2007-10-31 13:53:00,1.37742,1.37742,1.37716,1.37723,445700001.0
2007-10-31 13:54:00,1.37726,1.37754,1.37709,1.37731,380500002.0
2007-10-31 13:55:00,1.37744,1.37758,1.37722,1.37732,284000000.0
2007-10-31 13:56:00,1.37738,1.37759,1.3773,1.37741,392800000.0
2007-10-31 13:57:00,1.37749,1.37791,1.37738,1.3778,326100001.0
2007-10-31 13:58:00,1.37769,1.37797,1.37757,1.37757,219300000.0
2007-10-31 13:59:00,1.37743,1.37762,1.37717,1.37745,473200001.0
2007-10-31 14:00:00,1.37729,1.3777,1.37716,1.3777,265400000.0
2007-10-31 14:01:00,1.37772,1.37782,1.37749,1.37761,382800000.0
2007-10-31 14:02:00,1.37757,1.37771,1.37744,1.37744,321800001.0
2007-10-31 14:03:00,1.37743,1.37805,1.37743,1.37768,454500001.0
2007-10-31 14:04:00,1.37783,1.37797,1.37775,1.37778,403100000.0
2007-10-31 14:05:00,1.37766,1.37778,1.37738,1.37744,345500000.0
2007-10-31 14:06:00,1.37744,1.37759,1.37728,1.3774,359700000.0
2007-10-31 14:07:00,1.37752,1.37765,1.37721,1.37731,375900001.0
2007-10-31 14:08:00,1.37729,1.37749,1.37711,1.37711,402400000.0
2007-10-31 14:09:00,1.37705,1.37719,1.37686,1.37698,197100000.0
2007-10-31 14:10:00,1.37703,1.3773,1.37697,1.37705,250300000.0
2007-10-31 14:11:00,1.37708,1.37722,1.37702,1.37704,126400000.0
2007-10-31 14:12:00,1.37698,1.37737,1.37697,1.37717,270000000.0
2007-10-31 14:13:00,1.37716,1.37731,1.37695,1.37717,197400000.0
2007-10-31 14:14:00,1.3772,1.37731,1.37703,1.37704,231900000.0
2007-10-31 14:15:00,1.37688,1.37712,1.37609,1.37686,444500000.0
2007-10-31 14:16:00,1.37679,1.37679,1.37625,1.3763,163800000.0
2007-10-31 14:17:00,1.37636,1.37683,1.37609,1.37655,636100003.0
2007-10-31 14:18:00,1.37666,1.37676,1.37633,1.37664,429600001.0
2007-10-31 14:19:00,1.37662,1.3769,1.37634,1.37644,449300001.0
2007-10-31 14:20:00,1.37632,1.37632,1.37572,1.37587,232800000.0
2007-10-31 14:21:00,1.37575,1.37602,1.37545,1.37588,326200001.0
2007-10-31 14:22:00,1.37618,1.37647,1.3761,1.3761,606400001.0
2007-10-31 14:23:00,1.37612,1.3764,1.37596,1.3764,189400000.0
2007-10-31 14:24:00,1.37631,1.37651,1.37605,1.3761,538400002.0
2007-10-31 14:25:00,1.37602,1.37622,1.37583,1.37595,552700000.0
2007-10-31 14:26:00,1.37601,1.37618,1.3759,1.37593,609700003.0
2007-10-31 14:27:00,1.37599,1.37636,1.37583,1.37626,364000000.0
2007-10-31 14:28:00,1.37622,1.37622,1.3754,1.37604,49200000.0
2007-10-31 14:29:00,1.3759,1.37626,1.3758,1.37621,34000000.0
2007-10-31 14:30:00,1.37555,1.37589,1.37475,1.37559,58000000.0
2007-10-31 14:31:00,1.37522,1.37578,1.3751,1.37567,49600000.0
2007-10-31 14:32:00,1.3759,1.37603,1.37544,1.37557,32800000.0
2007-10-31 14:33:00,1.37539,1.37599,1.37531,1.37575,27800000.0
2007-10-31 14:34:00,1.37569,1.37569,1.3754,1.37567,30600000.0
2007-10-31 14:35:00,1.37565,1.37577,1.37528,1.37562,23000000.0
2007-10-31 14:36:00,1.3755,1.37585,1.37515,1.37515,37000000.0
2007-10-31 14:37:00,1.37546,1.37604,1.37532,1.37604,33500000.0
2007-10-31 14:38:00,1.37594,1.37594,1.37536,1.37554,28700000.0
2007-10-31 14:39:00,1.37512,1.37555,1.37481,1.37531,50800000.0
2007-10-31 14:40:00,1.37516,1.37547,1.37516,1.37535,30000000.0
2007-10-31 14:41:00,1.37556,1.37581,1.37545,1.37562,35000000.0
2007-10-31 14:42:00,1.37545,1.37584,1.37508,1.37508,49800000.0
2007-10-31 14:43:00,1.3756,1.37583,1.37557,1.37575,45000000.0
2007-10-31 14:44:00,1.3757,1.37578,1.37547,1.37558,49600000.0
2007-10-31 14:45:00,1.3754,1.37581,1.37522,1.3757,44400000.0
2007-10-31 14:46:00,1.37606,1.37613,1.37592,1.37592,45300001.0
2007-10-31 14:47:00,1.37584,1.37606,1.37581,1.3759,20200000.0
2007-10-31 14:48:00,1.37585,1.37591,1.37569,1.37591,38800000.0
2007-10-31 14:49:00,1.37584,1.37631,1.37582,1.37582,40400000.0
2007-10-31 14:50:00,1.37573,1.376,1.37571,1.376,42600000.0
2007-10-31 14:51:00,1.37598,1.37598,1.37558,1.3757,38000000.0
2007-10-31 14:52:00,1.37569,1.37587,1.37565,1.37587,28600000.0
2007-10-31 14:53:00,1.37578,1.37599,1.37553,1.37578,40200000.0
2007-10-31 14:54:00,1.37603,1.37618,1.37556,1.37556,46600001.0
2007-10-31 14:55:00,1.37579,1.37608,1.37579,1.37586,35600000.0
2007-10-31 14:56:00,1.37603,1.37603,1.3756,1.3756,42900000.0
2007-10-31 14:57:00,1.37557,1.37582,1.37545,1.37582,26700000.0
2007-10-31 14:58:00,1.37582,1.3761,1.37582,1.37583,35400000.0
2007-10-31 14:59:00,1.3759,1.376,1.3758,1.37593,40800000.0
2007-10-31 15:00:00,1.37615,1.37615,1.37536,1.37536,51900000.0
2007-10-31 15:01:00,1.37579,1.37603,1.37577,1.37585,30600000.0
2007-10-31 15:02:00,1.37608,1.37626,1.37595,1.37626,34900000.0
2007-10-31 15:03:00,1.37632,1.37657,1.37611,1.37621,49700000.0
2007-10-31 15:04:00,1.37627,1.37648,1.37619,1.37648,35400000.0
2007-10-31 15:05:00,1.37627,1.37631,1.37608,1.37626,24100000.0
2007-10-31 15:06:00,1.37626,1.3765,1.37602,1.3765,35000000.0
2007-10-31 15:07:00,1.37674,1.37708,1.37651,1.37695,40000000.0
2007-10-31 15:08:00,1.37683,1.37695,1.37626,1.37661,42400000.0
2007-10-31 15:09:00,1.37652,1.37672,1.37646,1.37646,49000000.0
2007-10-31 15:10:00,1.3765,1.3765,1.37609,1.37609,38400000.0
2007-10-31 15:11:00,1.37624,1.37667,1.37619,1.37642,19800000.0
2007-10-31 15:12:00,1.37625,1.37638,1.3759,1.37612,28700000.0
2007-10-31 15:13:00,1.37633,1.37636,1.37617,1.37629,28400000.0
2007-10-31 15:14:00,1.37617,1.3764,1.37617,1.37626,32000000.0
2007-10-31 15:15:00,1.37646,1.37665,1.37608,1.37665,42900000.0
2007-10-31 15:16:00,1.37657,1.37657,1.37627,1.37629,49800000.0
2007-10-31 15:17:00,1.37623,1.37676,1.37616,1.3764,50400000.0
2007-10-31 15:18:00,1.37628,1.3764,1.376,1.37631,67000001.0
2007-10-31 15:19:00,1.3764,1.3764,1.37592,1.37592,31600000.0
2007-10-31 15:20:00,1.37578,1.37608,1.37562,1.37576,32800000.0
2007-10-31 15:21:00,1.37565,1.37567,1.3751,1.37519,32400000.0
2007-10-31 15:22:00,1.37497,1.37529,1.37493,1.375,42400000.0
2007-10-31 15:23:00,1.37474,1.37474,1.37414,1.3743,37600000.0
2007-10-31 15:24:00,1.37408,1.37451,1.37386,1.37451,29600000.0
2007-10-31 15:25:00,1.37449,1.37455,1.37418,1.37418,35100000.0
2007-10-31 15:26:00,1.37425,1.37428,1.37406,1.37428,45200000.0
2007-10-31 15:27:00,1.3742,1.37443,1.37414,1.37431,27400000.0
2007-10-31 15:28:00,1.37407,1.37407,1.37373,1.37395,37800000.0
2007-10-31 15:29:00,1.37413,1.3744,1.37402,1.37424,32400000.0
2007-10-31 15:30:00,1.37409,1.37409,1.37348,1.37395,48100000.0
2007-10-31 15:31:00,1.37387,1.37424,1.37378,1.37417,27800000.0
2007-10-31 15:32:00,1.37404,1.37425,1.3739,1.37425,41800000.0
2007-10-31 15:33:00,1.37434,1.3748,1.37426,1.3748,56800000.0
2007-10-31 15:34:00,1.37472,1.37522,1.37472,1.37503,24200000.0
2007-10-31 15:35:00,1.37499,1.37499,1.37433,1.37436,32500000.0
2007-10-31 15:36:00,1.37464,1.37464,1.374,1.374,40200000.0
2007-10-31 15:37:00,1.3741,1.37455,1.3741,1.37436,46000000.0
2007-10-31 15:38:00,1.37428,1.37467,1.37428,1.37454,42100000.0
2007-10-31 15:39:00,1.37413,1.37441,1.37406,1.3743,23400000.0
2007-10-31 15:40:00,1.37446,1.3746,1.37436,1.37451,49200001.0
2007-10-31 15:41:00,1.37463,1.37463,1.37406,1.37448,31800000.0
2007-10-31 15:42:00,1.37462,1.37502,1.37462,1.37487,29200000.0
2007-10-31 15:43:00,1.3749,1.3751,1.37473,1.37475,50600000.0
2007-10-31 15:44:00,1.37505,1.37511,1.37462,1.37463,18800000.0
2007-10-31 15:45:00,1.37433,1.37451,1.37423,1.37433,62100000.0
2007-10-31 15:46:00,1.37439,1.37445,1.37429,1.37429,25600000.0
2007-10-31 15:47:00,1.37428,1.3744,1.37384,1.37419,52300000.0
2007-10-31 15:48:00,1.37407,1.37428,1.37389,1.37401,32400000.0
2007-10-31 15:49:00,1.37397,1.37444,1.37397,1.37441,52000000.0
2007-10-31 15:50:00,1.37432,1.37459,1.37432,1.37453,23700000.0
2007-10-31 15:51:00,1.37469,1.37513,1.37466,1.37513,33900000.0
2007-10-31 15:52:00,1.37536,1.3754,1.37509,1.37509,58400000.0
2007-10-31 15:53:00,1.37514,1.37539,1.37514,1.37525,61700001.0
2007-10-31 15:54:00,1.37539,1.3755,1.37532,1.37542,35700000.0
2007-10-31 15:55:00,1.37573,1.37586,1.3755,1.3755,37600000.0
2007-10-31 15:56:00,1.37526,1.37597,1.37526,1.37583,28000000.0
2007-10-31 15:57:00,1.37562,1.37584,1.37562,1.37584,18200000.0
2007-10-31 15:58:00,1.37571,1.37571,1.37542,1.37544,35000001.0
2007-10-31 15:59:00,1.37537,1.37537,1.37493,1.37505,41300000.0
2007-10-31 16:00:00,1.37505,1.37555,1.37479,1.37555,33900000.0
2007-10-31 16:01:00,1.37541,1.37563,1.37519,1.3752,37400000.0
2007-10-31 16:02:00,1.37523,1.3753,1.37507,1.37515,16800000.0
2007-10-31 16:03:00,1.37498,1.37523,1.37487,1.37523,37600001.0
2007-10-31 16:04:00,1.37523,1.37535,1.37508,1.37528,23600000.0
2007-10-31 16:05:00,1.37521,1.37548,1.37521,1.37548,35400000.0
2007-10-31 16:06:00,1.37536,1.37536,1.37498,1.37511,54000000.0
2007-10-31 16:07:00,1.37517,1.37533,1.375,1.37506,33000000.0
2007-10-31 16:08:00,1.37511,1.37511,1.37481,1.37481,38600000.0
2007-10-31 16:09:00,1.37474,1.37507,1.37462,1.37495,30800000.0
2007-10-31 16:10:00,1.37503,1.37523,1.37503,1.37518,42500001.0
2007-10-31 16:11:00,1.37498,1.37522,1.37492,1.37496,44900000.0
2007-10-31 16:12:00,1.37493,1.37509,1.37476,1.375,43200000.0
2007-10-31 16:13:00,1.37495,1.37514,1.37495,1.37512,18400000.0
2007-10-31 16:14:00,1.37515,1.37521,1.37487,1.37521,53400000.0
2007-10-31 16:15:00,1.37487,1.37505,1.37478,1.37505,43100001.0
2007-10-31 16:16:00,1.37507,1.37541,1.37507,1.37531,23800000.0
2007-10-31 16:17:00,1.37522,1.37536,1.37514,1.37519,25200000.0
2007-10-31 16:18:00,1.37529,1.37533,1.37488,1.37488,23400000.0
2007-10-31 16:19:00,1.3751,1.3751,1.3747,1.37499,32600000.0
2007-10-31 16:20:00,1.375,1.37516,1.37484,1.37501,50200000.0
2007-10-31 16:21:00,1.37514,1.3754,1.37513,1.37538,52800000.0
2007-10-31 16:22:00,1.37543,1.37547,1.37512,1.37516,42200000.0
2007-10-31 16:23:00,1.37515,1.37542,1.37502,1.37542,44200000.0
2007-10-31 16:24:00,1.37534,1.37534,1.37513,1.37515,29200000.0
2007-10-31 16:25:00,1.37515,1.37515,1.37454,1.37465,23800000.0
2007-10-31 16:26:00,1.37505,1.37516,1.37486,1.37486,33600000.0
2007-10-31 16:27:00,1.37495,1.37513,1.37478,1.37478,23200000.0
2007-10-31 16:28:00,1.3749,1.37512,1.37476,1.3751,56000000.0
2007-10-31 16:29:00,1.37518,1.37524,1.37501,1.37517,37600000.0
2007-10-31 16:30:00,1.37508,1.3751,1.37478,1.37484,47200000.0
2007-10-31 16:31:00,1.37469,1.37473,1.37448,1.37448,37200000.0
2007-10-31 16:32:00,1.37438,1.37457,1.37402,1.37434,36200000.0
2007-10-31 16:33:00,1.37451,1.37476,1.37437,1.37467,35400000.0
2007-10-31 16:34:00,1.37466,1.37466,1.37428,1.37461,46700000.0
2007-10-31 16:35:00,1.37457,1.37476,1.3745,1.37476,28200000.0
2007-10-31 16:36:00,1.3747,1.37485,1.3744,1.37468,30000000.0
2007-10-31 16:37:00,1.37476,1.37476,1.37448,1.37475,35000000.0
2007-10-31 16:38:00,1.37461,1.37463,1.37402,1.37421,64000002.0
2007-10-31 16:39:00,1.37409,1.37427,1.37395,1.37399,21000000.0
2007-10-31 16:40:00,1.37396,1.374,1.37383,1.37389,40100000.0
2007-10-31 16:41:00,1.37404,1.3741,1.37355,1.37403,34100000.0
2007-10-31 16:42:00,1.374,1.37436,1.37395,1.37423,32600000.0
2007-10-31 16:43:00,1.37427,1.37434,1.37405,1.37419,39500000.0
2007-10-31 16:44:00,1.3742,1.37423,1.37403,1.37414,47400001.0
2007-10-31 16:45:00,1.37377,1.37384,1.37366,1.37379,48200000.0
2007-10-31 16:46:00,1.3739,1.37399,1.37325,1.37325,46800000.0
2007-10-31 16:47:00,1.37337,1.37342,1.37313,1.37333,39700000.0
2007-10-31 16:48:00,1.37357,1.37362,1.37293,1.3736,32400000.0
2007-10-31 16:49:00,1.37379,1.37403,1.37373,1.3739,39800000.0
2007-10-31 16:50:00,1.37396,1.37402,1.37372,1.37375,52700000.0
2007-10-31 16:51:00,1.37389,1.37405,1.37356,1.37379,20200000.0
2007-10-31 16:52:00,1.37371,1.37371,1.37313,1.37349,61700000.0
2007-10-31 16:53:00,1.37356,1.3738,1.37338,1.37379,57200000.0
2007-10-31 16:54:00,1.37388,1.37401,1.37368,1.37397,33000000.0
2007-10-31 16:55:00,1.3742,1.3742,1.37386,1.37409,30600000.0
2007-10-31 16:56:00,1.37404,1.37417,1.37392,1.37399,45200000.0
2007-10-31 16:57:00,1.37376,1.37426,1.37363,1.37426,21200000.0
2007-10-31 16:58:00,1.37412,1.37414,1.3739,1.3739,52800000.0
2007-10-31 16:59:00,1.37405,1.37446,1.37393,1.37402,20600000.0
2007-10-31 17:00:00,1.37402,1.37429,1.37379,1.37386,39400000.0
2007-10-31 17:01:00,1.37379,1.37402,1.37336,1.37336,37800000.0
2007-10-31 17:02:00,1.37346,1.3736,1.37332,1.37356,37700000.0
2007-10-31 17:03:00,1.37365,1.37365,1.37341,1.37346,29200000.0
2007-10-31 17:04:00,1.37336,1.37336,1.37306,1.37311,28700000.0
2007-10-31 17:05:00,1.37328,1.37364,1.37313,1.37364,33900000.0
2007-10-31 17:06:00,1.37368,1.37388,1.37348,1.37388,34600000.0
2007-10-31 17:07:00,1.3739,1.3739,1.37301,1.37301,49200000.0
2007-10-31 17:08:00,1.37301,1.37331,1.37301,1.37318,51400001.0
2007-10-31 17:09:00,1.37299,1.37316,1.37266,1.37315,50900000.0
2007-10-31 17:10:00,1.37313,1.37332,1.37302,1.37302,51100000.0
2007-10-31 17:11:00,1.37323,1.3734,1.37308,1.3734,20800000.0
2007-10-31 17:12:00,1.3733,1.37352,1.37312,1.37312,34800000.0
2007-10-31 17:13:00,1.373,1.37327,1.37296,1.37316,32800000.0
2007-10-31 17:14:00,1.37283,1.37338,1.37283,1.373,46700000.0
2007-10-31 17:15:00,1.37306,1.37321,1.37281,1.37309,31500000.0
2007-10-31 17:16:00,1.37307,1.37338,1.37307,1.37328,48800001.0
2007-10-31 17:17:00,1.37301,1.37323,1.37284,1.3732,51300000.0
2007-10-31 17:18:00,1.37315,1.3733,1.37284,1.3733,62900000.0
2007-10-31 17:19:00,1.37318,1.37352,1.37318,1.37352,17000000.0
2007-10-31 17:20:00,1.37351,1.37352,1.37321,1.37337,35600000.0
2007-10-31 17:21:00,1.37345,1.37376,1.37328,1.37373,54200000.0
2007-10-31 17:22:00,1.37352,1.37369,1.37347,1.37356,58200000.0
2007-10-31 17:23:00,1.3733,1.37364,1.3733,1.37357,37600000.0
2007-10-31 17:24:00,1.37345,1.37363,1.37331,1.37351,30200000.0
2007-10-31 17:25:00,1.3734,1.37341,1.37313,1.37327,56100001.0
2007-10-31 17:26:00,1.37314,1.37332,1.373,1.37316,61000001.0
2007-10-31 17:27:00,1.37326,1.37337,1.37286,1.37286,31700000.0
2007-10-31 17:28:00,1.37286,1.37286,1.37243,1.37266,34200000.0
2007-10-31 17:29:00,1.37278,1.37327,1.37263,1.37317,43700000.0
2007-10-31 17:30:00,1.37327,1.37331,1.37274,1.37315,36200000.0
2007-10-31 17:31:00,1.37327,1.37348,1.37319,1.37322,25200000.0
2007-10-31 17:32:00,1.37308,1.37341,1.37308,1.37328,25800000.0
2007-10-31 17:33:00,1.37339,1.37354,1.37339,1.37342,54800000.0
2007-10-31 17:34:00,1.37336,1.37383,1.37336,1.37363,40600000.0
2007-10-31 17:35:00,1.37332,1.37345,1.37317,1.37337,35300000.0
2007-10-31 17:36:00,1.37332,1.37344,1.37321,1.37344,53200000.0
2007-10-31 17:37:00,1.37338,1.37362,1.37304,1.37351,19600000.0
2007-10-31 17:38:00,1.37315,1.37336,1.37309,1.37309,98700000.0
2007-10-31 17:39:00,1.37335,1.37349,1.3733,1.37339,24200000.0
2007-10-31 17:40:00,1.37331,1.37358,1.37326,1.37352,38200000.0
2007-10-31 17:41:00,1.37361,1.37361,1.37333,1.37339,48200000.0
2007-10-31 17:42:00,1.37341,1.37364,1.37316,1.37348,33000000.0
2007-10-31 17:43:00,1.37353,1.37361,1.37331,1.37359,47900000.0
2007-10-31 17:44:00,1.37337,1.37344,1.37325,1.37327,44700000.0
2007-10-31 17:45:00,1.37342,1.37391,1.37342,1.37378,30200000.0
2007-10-31 17:46:00,1.37394,1.37396,1.37377,1.37396,43400000.0
2007-10-31 17:47:00,1.37388,1.3742,1.3737,1.37397,28000000.0
2007-10-31 17:48:00,1.37397,1.374,1.37333,1.37356,43500000.0
2007-10-31 17:49:00,1.37369,1.3737,1.37301,1.37301,51200001.0
2007-10-31 17:50:00,1.37289,1.37295,1.37276,1.37295,22600000.0
2007-10-31 17:51:00,1.37264,1.37264,1.37216,1.37221,33200000.0
2007-10-31 17:52:00,1.37261,1.37304,1.37261,1.37282,32400000.0
2007-10-31 17:53:00,1.37293,1.37378,1.37293,1.37375,25600000.0
2007-10-31 17:54:00,1.37362,1.37387,1.37312,1.37359,38800000.0
2007-10-31 17:55:00,1.37385,1.37393,1.3731,1.37376,39800000.0
2007-10-31 17:56:00,1.37342,1.3737,1.37324,1.37356,18400000.0
2007-10-31 17:57:00,1.37343,1.37356,1.37332,1.3735,35400000.0
2007-10-31 17:58:00,1.37353,1.37353,1.37315,1.37338,37200000.0
2007-10-31 17:59:00,1.37339,1.3738,1.37311,1.37359,38200000.0
2007-10-31 18:00:00,1.37381,1.37396,1.37365,1.37396,33800000.0
2007-10-31 18:01:00,1.37409,1.37409,1.3737,1.37384,34300000.0
2007-10-31 18:02:00,1.37388,1.37402,1.37374,1.3739,39600000.0
2007-10-31 18:03:00,1.37385,1.37407,1.37384,1.37384,32800000.0
2007-10-31 18:04:00,1.37436,1.37436,1.37392,1.37392,57800000.0
2007-10-31 18:05:00,1.37413,1.37424,1.374,1.37412,25600000.0
2007-10-31 18:06:00,1.37403,1.37428,1.37374,1.37374,54600001.0
2007-10-31 18:07:00,1.37393,1.37401,1.37368,1.37385,56000000.0
2007-10-31 18:08:00,1.37397,1.37397,1.37376,1.37382,56400000.0
2007-10-31 18:09:00,1.37392,1.37411,1.37373,1.37384,35900000.0
2007-10-31 18:10:00,1.3739,1.37413,1.37362,1.37366,27200000.0
2007-10-31 18:11:00,1.37378,1.37388,1.37369,1.37381,51000000.0
2007-10-31 18:12:00,1.37385,1.37397,1.37374,1.37374,28800000.0
2007-10-31 18:13:00,1.37381,1.37391,1.37348,1.37366,40300000.0
2007-10-31 18:14:00,1.37324,1.37394,1.37324,1.37381,30200000.0
2007-10-31 18:15:00,1.37355,1.37369,1.37341,1.37348,51900000.0
2007-10-31 18:16:00,1.37355,1.37375,1.37337,1.37338,41400000.0
2007-10-31 18:17:00,1.37341,1.37363,1.37329,1.37329,53700000.0
2007-10-31 18:18:00,1.37318,1.37344,1.37299,1.37336,32600000.0
2007-10-31 18:19:00,1.37334,1.37345,1.37273,1.37273,37800000.0
2007-10-31 18:20:00,1.3728,1.37305,1.37256,1.37264,44100000.0
2007-10-31 18:21:00,1.37274,1.37302,1.37257,1.37269,45400000.0
2007-10-31 18:22:00,1.37264,1.37307,1.37259,1.37297,25600000.0
2007-10-31 18:23:00,1.37305,1.37338,1.37305,1.37326,37600000.0
2007-10-31 18:24:00,1.37329,1.37332,1.37301,1.37318,60000000.0
2007-10-31 18:25:00,1.37323,1.37334,1.37287,1.37318,41500000.0
2007-10-31 18:26:00,1.37337,1.37349,1.37325,1.37325,29900000.0
2007-10-31 18:27:00,1.37325,1.37371,1.37318,1.37368,28800000.0
2007-10-31 18:28:00,1.37365,1.37396,1.37355,1.37367,45200000.0
2007-10-31 18:29:00,1.37364,1.37384,1.37353,1.37367,43800000.0
2007-10-31 18:30:00,1.37365,1.37387,1.37358,1.37384,30400000.0
2007-10-31 18:31:00,1.37384,1.37385,1.37348,1.37366,34200000.0
2007-10-31 18:32:00,1.3737,1.37373,1.37348,1.37368,25400000.0
2007-10-31 18:33:00,1.37373,1.37387,1.37346,1.37346,49400000.0
2007-10-31 18:34:00,1.37348,1.37369,1.37343,1.37365,32600000.0
2007-10-31 18:35:00,1.3737,1.3737,1.37331,1.37355,29800000.0
2007-10-31 18:36:00,1.37357,1.37378,1.37327,1.37327,42700000.0
2007-10-31 18:37:00,1.37334,1.37342,1.37322,1.37322,25800000.0
2007-10-31 18:38:00,1.37328,1.37359,1.37314,1.37354,30400000.0
2007-10-31 18:39:00,1.37343,1.37377,1.37338,1.37348,35000000.0
2007-10-31 18:40:00,1.3736,1.37383,1.37334,1.37352,19600000.0
2007-10-31 18:41:00,1.37364,1.3738,1.37364,1.37374,28900000.0
2007-10-31 18:42:00,1.3736,1.37405,1.37356,1.37405,62300000.0
2007-10-31 18:43:00,1.37389,1.37411,1.37372,1.37394,32600000.0
2007-10-31 18:44:00,1.37399,1.37399,1.37372,1.37378,42600000.0
2007-10-31 18:45:00,1.37402,1.37402,1.37377,1.37382,25900000.0
2007-10-31 18:46:00,1.37395,1.37402,1.37386,1.37392,33200000.0
2007-10-31 18:47:00,1.37405,1.37405,1.37381,1.37385,25600000.0
2007-10-31 18:48:00,1.37386,1.37411,1.37374,1.37409,25100000.0
2007-10-31 18:49:00,1.37415,1.37415,1.37391,1.37401,26800000.0
2007-10-31 18:50:00,1.37411,1.37425,1.37403,1.37408,32800000.0
2007-10-31 18:51:00,1.37394,1.37394,1.3736,1.3736,43800000.0
2007-10-31 18:52:00,1.37332,1.37388,1.37332,1.37371,41800000.0
2007-10-31 18:53:00,1.37408,1.37527,1.37408,1.37507,31800001.0
2007-10-31 18:54:00,1.37489,1.37489,1.37417,1.3744,43400000.0
2007-10-31 18:55:00,1.37419,1.37419,1.37376,1.37381,94300000.0
2007-10-31 18:56:00,1.37347,1.37385,1.37337,1.37337,48100000.0
2007-10-31 18:57:00,1.37394,1.37401,1.37365,1.37371,61599999.0
2007-10-31 18:58:00,1.37381,1.37389,1.37355,1.37362,28200000.0
2007-10-31 18:59:00,1.37389,1.37406,1.37361,1.37384,23800000.0
2007-10-31 19:00:00,1.37394,1.37396,1.37355,1.37373,30600000.0
2007-10-31 19:01:00,1.37392,1.374,1.37375,1.374,70200000.0
2007-10-31 19:02:00,1.37397,1.37414,1.37397,1.37414,22000000.0
2007-10-31 19:03:00,1.37404,1.37431,1.37386,1.37413,39900000.0
2007-10-31 19:04:00,1.37413,1.37419,1.37372,1.37389,33800000.0
2007-10-31 19:05:00,1.37399,1.37424,1.37395,1.37416,26800000.0
2007-10-31 19:06:00,1.37427,1.37427,1.37404,1.37404,31000000.0
2007-10-31 19:07:00,1.37386,1.37409,1.37386,1.37409,57400000.0
2007-10-31 19:08:00,1.37381,1.37402,1.37381,1.37395,39800000.0
2007-10-31 19:09:00,1.37401,1.37401,1.37383,1.37398,39100000.0
2007-10-31 19:10:00,1.37421,1.37426,1.37381,1.37381,60100000.0
2007-10-31 19:11:00,1.37404,1.37414,1.37392,1.37405,30200000.0
2007-10-31 19:12:00,1.37392,1.37448,1.37392,1.37448,37800000.0
2007-10-31 19:13:00,1.37441,1.37475,1.37431,1.37475,44800000.0
2007-10-31 19:14:00,1.37459,1.37488,1.37459,1.37462,36600000.0
2007-10-31 19:15:00,1.3744,1.37441,1.37392,1.37409,26000000.0
2007-10-31 19:16:00,1.37368,1.37423,1.37368,1.374,30600000.0
2007-10-31 19:17:00,1.37391,1.37413,1.37387,1.37413,52400000.0
2007-10-31 19:18:00,1.37401,1.37406,1.3735,1.37352,33500000.0
2007-10-31 19:19:00,1.37359,1.37367,1.37322,1.37356,38000000.0
2007-10-31 19:20:00,1.37376,1.37381,1.37339,1.37376,52900000.0
2007-10-31 19:21:00,1.37361,1.37388,1.37361,1.37376,40200000.0
2007-10-31 19:22:00,1.37375,1.37491,1.37359,1.37491,30400000.0
2007-10-31 19:23:00,1.37482,1.37512,1.37444,1.37482,81500000.0
2007-10-31 19:24:00,1.37486,1.37486,1.37456,1.37475,54700000.0
2007-10-31 19:25:00,1.37485,1.37515,1.37466,1.37515,38700000.0
2007-10-31 19:26:00,1.37487,1.37518,1.37474,1.37507,32800000.0
2007-10-31 19:27:00,1.37501,1.37523,1.37483,1.37514,39000000.0
2007-10-31 19:28:00,1.37517,1.37541,1.37513,1.37528,37600000.0
2007-10-31 19:29:00,1.37508,1.3751,1.37465,1.37506,26000000.0
2007-10-31 19:30:00,1.37499,1.37553,1.37497,1.37544,36800000.0
2007-10-31 19:31:00,1.37543,1.37549,1.3751,1.3751,27800000.0
2007-10-31 19:32:00,1.37489,1.37521,1.37489,1.37511,23200000.0
2007-10-31 19:33:00,1.37515,1.37527,1.37505,1.37507,49000000.0
2007-10-31 19:34:00,1.37493,1.37515,1.37493,1.37499,20600000.0
2007-10-31 19:35:00,1.3751,1.37525,1.37484,1.37499,46600001.0
2007-10-31 19:36:00,1.37483,1.37509,1.37474,1.37481,35800000.0
2007-10-31 19:37:00,1.37501,1.37501,1.37465,1.37465,36400001.0
2007-10-31 19:38:00,1.37459,1.37509,1.37459,1.37503,24600000.0
2007-10-31 19:39:00,1.37532,1.37532,1.3751,1.37531,30000000.0
2007-10-31 19:40:00,1.37515,1.37526,1.37488,1.3749,49800000.0
2007-10-31 19:41:00,1.37476,1.37488,1.37455,1.3747,35400000.0
2007-10-31 19:42:00,1.37455,1.37497,1.37455,1.37497,30800000.0
2007-10-31 19:43:00,1.37491,1.37491,1.37452,1.37475,27100000.0
2007-10-31 19:44:00,1.37471,1.37484,1.37467,1.37474,43900000.0
2007-10-31 19:45:00,1.37454,1.37467,1.37447,1.37457,41200000.0
2007-10-31 19:46:00,1.37469,1.37489,1.3745,1.3745,45500000.0
2007-10-31 19:47:00,1.37488,1.37529,1.37488,1.37516,34000000.0
2007-10-31 19:48:00,1.37514,1.37514,1.37493,1.37497,49400000.0
2007-10-31 19:49:00,1.37504,1.37525,1.37495,1.37525,37400000.0
2007-10-31 19:50:00,1.37531,1.37531,1.37486,1.37503,51500000.0
2007-10-31 19:51:00,1.37488,1.3752,1.37485,1.37491,45300000.0
2007-10-31 19:52:00,1.37514,1.37517,1.37482,1.37482,26400000.0
2007-10-31 19:53:00,1.37482,1.37502,1.37478,1.37478,56000001.0
2007-10-31 19:54:00,1.37462,1.37462,1.37438,1.37439,27700000.0
2007-10-31 19:55:00,1.37427,1.37465,1.37427,1.37451,30400000.0
2007-10-31 19:56:00,1.37444,1.37444,1.37412,1.37432,20500000.0
2007-10-31 19:57:00,1.37447,1.37449,1.37407,1.37421,28800000.0
2007-10-31 19:58:00,1.37417,1.37417,1.37395,1.37395,24000000.0
2007-10-31 19:59:00,1.37401,1.37428,1.37385,1.37385,37400000.0
2007-10-31 20:00:00,1.37397,1.37423,1.37371,1.37401,36200000.0
2007-10-31 20:01:00,1.37454,1.3748,1.37427,1.37463,34900000.0
2007-10-31 20:02:00,1.37487,1.375,1.3748,1.37487,32600000.0
2007-10-31 20:03:00,1.37489,1.37489,1.37447,1.37457,23200000.0
2007-10-31 20:04:00,1.37452,1.37452,1.3741,1.37447,24600000.0
2007-10-31 20:05:00,1.37442,1.37462,1.37429,1.37432,39700000.0
2007-10-31 20:06:00,1.37447,1.37472,1.37435,1.37456,33500000.0
2007-10-31 20:07:00,1.37443,1.37445,1.37413,1.37427,45800000.0
2007-10-31 20:08:00,1.37429,1.37442,1.37406,1.37418,42000001.0
2007-10-31 20:09:00,1.37421,1.37432,1.37411,1.37427,82500000.0
2007-10-31 20:10:00,1.374,1.37453,1.374,1.37443,49800000.0
2007-10-31 20:11:00,1.37442,1.37486,1.37431,1.3745,39600000.0
2007-10-31 20:12:00,1.37462,1.37482,1.37412,1.37471,46400000.0
2007-10-31 20:13:00,1.37477,1.37478,1.37453,1.37462,25000000.0
2007-10-31 20:14:00,1.37454,1.37454,1.37344,1.37393,52700000.0
2007-10-31 20:15:00,1.3746,1.37504,1.37332,1.37431,34000000.0
2007-10-31 20:16:00,1.37436,1.37593,1.37384,1.37507,49300000.0
2007-10-31 20:17:00,1.37497,1.37597,1.37488,1.37493,54700000.0
2007-10-31 20:18:00,1.3747,1.37527,1.3745,1.37513,32400000.0
2007-10-31 20:19:00,1.37508,1.37509,1.3741,1.3746,42400000.0
2007-10-31 20:20:00,1.37467,1.37512,1.37437,1.37485,32800000.0
2007-10-31 20:21:00,1.37467,1.37515,1.37461,1.37471,44200000.0
2007-10-31 20:22:00,1.37481,1.375,1.37432,1.37498,25600000.0
2007-10-31 20:23:00,1.37487,1.3755,1.37461,1.37533,68500000.0
2007-10-31 20:24:00,1.37556,1.37556,1.37488,1.37508,32800000.0
2007-10-31 20:25:00,1.37569,1.37585,1.37533,1.37577,45700000.0
2007-10-31 20:26:00,1.37532,1.37582,1.37504,1.37509,29400000.0
2007-10-31 20:27:00,1.37515,1.37515,1.37385,1.37385,40500000.0
2007-10-31 20:28:00,1.37384,1.3741,1.37356,1.37395,34400000.0
2007-10-31 20:29:00,1.37419,1.37419,1.37332,1.37365,30000000.0
2007-10-31 20:30:00,1.37367,1.37367,1.37287,1.37325,36400000.0
2007-10-31 20:31:00,1.37292,1.37305,1.37245,1.37268,40600000.0
2007-10-31 20:32:00,1.37229,1.3725,1.37174,1.37174,40200000.0
2007-10-31 20:33:00,1.3717,1.3717,1.37119,1.37164,30200000.0
2007-10-31 20:34:00,1.37181,1.37188,1.37111,1.37141,47000000.0
2007-10-31 20:35:00,1.37145,1.37156,1.37128,1.37138,41200000.0
2007-10-31 20:36:00,1.37158,1.37158,1.37098,1.37102,37000000.0
2007-10-31 20:37:00,1.37086,1.37128,1.3706,1.37128,42000000.0
2007-10-31 20:38:00,1.37158,1.37162,1.37127,1.37142,44700000.0
2007-10-31 20:39:00,1.37125,1.37187,1.37114,1.37142,35700000.0
2007-10-31 20:40:00,1.37131,1.3721,1.37131,1.37169,36800000.0
2007-10-31 20:41:00,1.372,1.37249,1.37165,1.37249,36800000.0
2007-10-31 20:42:00,1.37241,1.37291,1.37218,1.37291,32300000.0
2007-10-31 20:43:00,1.37291,1.37328,1.37265,1.3727,53700000.0
2007-10-31 20:44:00,1.3729,1.3729,1.37204,1.37242,35600000.0
2007-10-31 20:45:00,1.37216,1.37216,1.37182,1.37197,40000000.0
2007-10-31 20:46:00,1.3717,1.37177,1.37123,1.37123,49600000.0
2007-10-31 20:47:00,1.37062,1.37095,1.37046,1.37046,46900000.0
2007-10-31 20:48:00,1.37021,1.37112,1.37021,1.37109,22400000.0
2007-10-31 20:49:00,1.37107,1.37117,1.37075,1.3708,35200000.0
2007-10-31 20:50:00,1.37091,1.3714,1.37091,1.37134,40300000.0
2007-10-31 20:51:00,1.37103,1.37103,1.37081,1.371,45200000.0
2007-10-31 20:52:00,1.37078,1.37091,1.37047,1.37057,18200000.0
2007-10-31 20:53:00,1.37036,1.37049,1.37023,1.37023,55100000.0
2007-10-31 20:54:00,1.37011,1.37053,1.37009,1.37044,66200000.0
2007-10-31 20:55:00,1.37047,1.37055,1.37011,1.37055,26800000.0
2007-10-31 20:56:00,1.37044,1.3709,1.37034,1.3709,31900000.0
2007-10-31 20:57:00,1.37065,1.37082,1.37062,1.37062,31200000.0
2007-10-31 20:58:00,1.37097,1.37131,1.37073,1.37131,35800000.0
2007-10-31 20:59:00,1.37126,1.37175,1.37122,1.37156,33800000.0
2007-10-31 21:00:00,1.37132,1.37176,1.37132,1.37155,31500000.0
2007-10-31 21:01:00,1.37162,1.37162,1.37065,1.37065,31500000.0
2007-10-31 21:02:00,1.37136,1.37156,1.37048,1.37088,49500000.0
2007-10-31 21:03:00,1.37086,1.37101,1.3703,1.37047,33700000.0
2007-10-31 21:04:00,1.37071,1.371,1.37057,1.37064,25600000.0
2007-10-31 21:05:00,1.37053,1.37079,1.36996,1.37044,39000000.0
2007-10-31 21:06:00,1.37058,1.37062,1.37033,1.37051,29600000.0
2007-10-31 21:07:00,1.37088,1.37088,1.37026,1.37054,34000000.0
2007-10-31 21:08:00,1.37073,1.37093,1.37045,1.37084,40200000.0
2007-10-31 21:09:00,1.37071,1.37137,1.37071,1.37127,25600000.0
2007-10-31 21:10:00,1.37122,1.37122,1.37086,1.37098,36400000.0
2007-10-31 21:11:00,1.37038,1.37073,1.37006,1.3702,33400000.0
2007-10-31 21:12:00,1.37022,1.37071,1.37017,1.3705,32600000.0
2007-10-31 21:13:00,1.3703,1.37065,1.3702,1.3705,36400000.0
2007-10-31 21:14:00,1.37056,1.37064,1.37021,1.37043,35400000.0
2007-10-31 21:15:00,1.37054,1.37069,1.37044,1.37068,62900000.0
2007-10-31 21:16:00,1.37066,1.37078,1.37036,1.37059,33200000.0
2007-10-31 21:17:00,1.37049,1.37061,1.37017,1.37017,86100000.0
2007-10-31 21:18:00,1.37054,1.37059,1.3699,1.37031,31200000.0
2007-10-31 21:19:00,1.37019,1.37046,1.37003,1.37003,24800000.0
2007-10-31 21:20:00,1.37022,1.37061,1.37022,1.37036,53000001.0
2007-10-31 21:21:00,1.3704,1.37061,1.37002,1.37021,34600000.0
2007-10-31 21:22:00,1.36988,1.37037,1.36932,1.36972,39200000.0
2007-10-31 21:23:00,1.36978,1.36978,1.36907,1.36907,34400000.0
2007-10-31 21:24:00,1.36946,1.36961,1.36916,1.36916,47700000.0
2007-10-31 21:25:00,1.36929,1.36963,1.36929,1.3693,36600000.0
2007-10-31 21:26:00,1.36963,1.36963,1.36882,1.36896,43800000.0
2007-10-31 21:27:00,1.36932,1.36969,1.3692,1.36964,47000000.0
2007-10-31 21:28:00,1.36958,1.36965,1.36946,1.36946,22000000.0
2007-10-31 21:29:00,1.36939,1.3697,1.36924,1.3697,27800000.0
2007-10-31 21:30:00,1.36985,1.37006,1.36985,1.37003,51800001.0
2007-10-31 21:31:00,1.36999,1.37013,1.36982,1.37013,31300000.0
2007-10-31 21:32:00,1.37026,1.37027,1.37002,1.3701,28400000.0
2007-10-31 21:33:00,1.37023,1.37031,1.37009,1.37022,27600000.0
2007-10-31 21:34:00,1.37009,1.37013,1.37001,1.37008,40200000.0
2007-10-31 21:35:00,1.37008,1.3702,1.3698,1.37004,30100000.0
2007-10-31 21:36:00,1.3702,1.37024,1.36983,1.37013,29800000.0
2007-10-31 21:37:00,1.36995,1.36995,1.36946,1.36978,24200000.0
2007-10-31 21:38:00,1.36972,1.36972,1.36931,1.36931,41400000.0
2007-10-31 21:39:00,1.36926,1.36956,1.36926,1.36955,32800000.0
2007-10-31 21:40:00,1.36945,1.3698,1.36945,1.36975,28600000.0
2007-10-31 21:41:00,1.36973,1.36973,1.36911,1.36923,37400000.0
2007-10-31 21:42:00,1.36941,1.36957,1.36914,1.36914,49400000.0
2007-10-31 21:43:00,1.36935,1.36955,1.36919,1.36951,34200000.0
2007-10-31 21:44:00,1.36935,1.3694,1.36868,1.36868,18200000.0
2007-10-31 21:45:00,1.36858,1.36878,1.36822,1.36878,37100000.0
2007-10-31 21:46:00,1.3688,1.36912,1.3688,1.36899,47100000.0
2007-10-31 21:47:00,1.36895,1.36942,1.36895,1.36925,29200000.0
2007-10-31 21:48:00,1.36933,1.36983,1.36933,1.36947,33000000.0
2007-10-31 21:49:00,1.36947,1.36968,1.36947,1.36968,22000000.0
2007-10-31 21:50:00,1.36948,1.36963,1.36933,1.36939,40600000.0
2007-10-31 21:51:00,1.36956,1.36964,1.36919,1.36921,42600000.0
2007-10-31 21:52:00,1.3692,1.36942,1.36906,1.36921,44700001.0
2007-10-31 21:53:00,1.36896,1.36913,1.36884,1.36884,29400000.0
2007-10-31 21:54:00,1.36881,1.36908,1.36793,1.36827,87500000.0
2007-10-31 21:55:00,1.36848,1.36858,1.36813,1.36858,44000000.0
2007-10-31 21:56:00,1.36845,1.36868,1.36827,1.36854,36200000.0
2007-10-31 21:57:00,1.36861,1.36861,1.36767,1.368,24000000.0
2007-10-31 21:58:00,1.36777,1.368,1.36764,1.36768,38600000.0
2007-10-31 21:59:00,1.36776,1.3682,1.36776,1.36796,36800000.0
2007-10-31 22:00:00,1.36796,1.36796,1.36747,1.36755,43900000.0
2007-10-31 22:01:00,1.36728,1.36743,1.36711,1.36723,45500000.0
2007-10-31 22:02:00,1.3672,1.36738,1.36697,1.36705,41200000.0
2007-10-31 22:03:00,1.36714,1.36746,1.36674,1.36746,21500000.0
2007-10-31 22:04:00,1.36726,1.36726,1.3668,1.36698,33900000.0
2007-10-31 22:05:00,1.36721,1.36733,1.36692,1.36706,43800000.0
2007-10-31 22:06:00,1.36693,1.36732,1.36679,1.367,51800000.0
2007-10-31 22:07:00,1.36696,1.36741,1.36696,1.36741,48100000.0
2007-10-31 22:08:00,1.36724,1.36759,1.36724,1.36739,38700000.0
2007-10-31 22:09:00,1.36727,1.36727,1.36699,1.36704,31600000.0
2007-10-31 22:10:00,1.36709,1.36725,1.36684,1.36702,38500000.0
2007-10-31 22:11:00,1.36668,1.3668,1.36612,1.36612,39400001.0
2007-10-31 22:12:00,1.36543,1.36556,1.36419,1.36419,44400000.0
2007-10-31 22:13:00,1.36394,1.36422,1.36387,1.36405,36300000.0
2007-10-31 22:14:00,1.36404,1.3645,1.36395,1.36435,55300000.0
2007-10-31 22:15:00,1.36427,1.36427,1.36359,1.3637,44900000.0
2007-10-31 22:16:00,1.36381,1.36421,1.36381,1.36401,33600000.0
2007-10-31 22:17:00,1.36461,1.36528,1.36461,1.36505,27700000.0
2007-10-31 22:18:00,1.36513,1.36531,1.36481,1.36531,43400000.0
2007-10-31 22:19:00,1.36528,1.36558,1.36528,1.36544,24900000.0
2007-10-31 22:20:00,1.36521,1.36521,1.36457,1.36467,77499999.0
2007-10-31 22:21:00,1.36468,1.36483,1.36434,1.36434,28200000.0
2007-10-31 22:22:00,1.3644,1.36509,1.3644,1.36504,34800000.0
2007-10-31 22:23:00,1.36507,1.36525,1.36507,1.36518,20600000.0
2007-10-31 22:24:00,1.3654,1.36544,1.36514,1.36544,30600000.0
2007-10-31 22:25:00,1.36528,1.36543,1.36516,1.36528,36400000.0
2007-10-31 22:26:00,1.36512,1.36526,1.36499,1.36509,28600000.0
2007-10-31 22:27:00,1.36491,1.36525,1.3647,1.36514,48300000.0
2007-10-31 22:28:00,1.36489,1.36536,1.3648,1.36519,64800000.0
2007-10-31 22:29:00,1.36516,1.36529,1.36494,1.36529,35600000.0
2007-10-31 22:30:00,1.36518,1.36518,1.36493,1.36493,97300000.0
2007-10-31 22:31:00,1.3651,1.36519,1.3645,1.3648,47700000.0
2007-10-31 22:32:00,1.36479,1.36521,1.36479,1.36488,45400000.0
2007-10-31 22:33:00,1.36464,1.36494,1.36458,1.36465,50900000.0
2007-10-31 22:34:00,1.36464,1.36481,1.36435,1.36444,42200000.0
2007-10-31 22:35:00,1.36494,1.36515,1.36494,1.36505,49200000.0
2007-10-31 22:36:00,1.36527,1.36544,1.36479,1.36479,54400000.0
2007-10-31 22:37:00,1.36539,1.36559,1.3653,1.36559,41800000.0
2007-10-31 22:38:00,1.36556,1.36579,1.36548,1.36564,30400000.0
2007-10-31 22:39:00,1.36566,1.3658,1.3655,1.36564,33000000.0
2007-10-31 22:40:00,1.3655,1.3657,1.36517,1.36529,90300000.0
2007-10-31 22:41:00,1.36553,1.36576,1.36553,1.36566,30200000.0
2007-10-31 22:42:00,1.3657,1.36588,1.3654,1.3654,28000000.0
2007-10-31 22:43:00,1.36553,1.3658,1.36537,1.36537,39600000.0
2007-10-31 22:44:00,1.36528,1.36547,1.36528,1.36547,39100000.0
2007-10-31 22:45:00,1.36539,1.36603,1.36539,1.36603,22900000.0
2007-10-31 22:46:00,1.36602,1.36649,1.36602,1.36629,43300000.0
2007-10-31 22:47:00,1.36619,1.36625,1.36573,1.36573,48300000.0
2007-10-31 22:48:00,1.36531,1.36566,1.36531,1.36556,38800000.0
2007-10-31 22:49:00,1.3654,1.3658,1.36538,1.36555,28000000.0
2007-10-31 22:50:00,1.36552,1.36569,1.36531,1.36564,40600000.0
2007-10-31 22:51:00,1.3656,1.3656,1.36517,1.36522,37800000.0
2007-10-31 22:52:00,1.36539,1.36544,1.36492,1.36544,42100000.0
2007-10-31 22:53:00,1.36554,1.36571,1.36529,1.36571,49200001.0
2007-10-31 22:54:00,1.36581,1.36581,1.36543,1.36543,28400000.0
2007-10-31 22:55:00,1.36552,1.36558,1.36522,1.36537,33900000.0
2007-10-31 22:56:00,1.36571,1.36574,1.3655,1.36568,27600000.0
2007-10-31 22:57:00,1.36563,1.3658,1.36535,1.36535,40200000.0
2007-10-31 22:58:00,1.36549,1.36569,1.36542,1.36569,35600000.0
2007-10-31 22:59:00,1.36582,1.36582,1.36522,1.36576,39600000.0
2007-10-31 23:00:00,1.36544,1.36558,1.3653,1.36537,23000000.0
2007-10-31 23:01:00,1.36539,1.3659,1.36511,1.3659,28000000.0
2007-10-31 23:02:00,1.36578,1.36586,1.36575,1.36576,35200000.0
2007-10-31 23:03:00,1.36584,1.36584,1.36552,1.36552,45500000.0
2007-10-31 23:04:00,1.36544,1.36569,1.36519,1.36569,29200000.0
2007-10-31 23:05:00,1.36544,1.36544,1.36473,1.36486,24400000.0
2007-10-31 23:06:00,1.36476,1.3652,1.36473,1.3652,40600000.0
2007-10-31 23:07:00,1.3652,1.36543,1.3652,1.36533,27900000.0
2007-10-31 23:08:00,1.36535,1.36549,1.36503,1.36549,35800000.0
2007-10-31 23:09:00,1.36562,1.36571,1.36546,1.36548,25600000.0
2007-10-31 23:10:00,1.36538,1.36581,1.36538,1.36567,40900000.0
2007-10-31 23:11:00,1.36584,1.36584,1.36536,1.36555,34800000.0
2007-10-31 23:12:00,1.36549,1.36555,1.36528,1.36555,34800000.0
2007-10-31 23:13:00,1.36492,1.36578,1.36492,1.36566,53700000.0
2007-10-31 23:14:00,1.36584,1.36587,1.36555,1.3657,33400000.0
2007-10-31 23:15:00,1.36574,1.36605,1.36521,1.36605,72200001.0
2007-10-31 23:16:00,1.36619,1.36622,1.36602,1.36616,36300000.0
2007-10-31 23:17:00,1.36636,1.3664,1.36619,1.36633,42200000.0
2007-10-31 23:18:00,1.36662,1.36716,1.3666,1.3666,53800000.0
2007-10-31 23:19:00,1.36664,1.36688,1.36661,1.36669,63400001.0
2007-10-31 23:20:00,1.3671,1.36722,1.36652,1.36708,36000000.0
2007-10-31 23:21:00,1.36746,1.36746,1.3672,1.36724,30400000.0
2007-10-31 23:22:00,1.36722,1.36723,1.36684,1.36709,29200000.0
2007-10-31 23:23:00,1.36629,1.36654,1.36569,1.36569,28000000.0
2007-10-31 23:24:00,1.36505,1.36621,1.36502,1.36621,48100001.0
2007-10-31 23:25:00,1.3665,1.36659,1.36643,1.36652,49800000.0
2007-10-31 23:26:00,1.36652,1.36652,1.3662,1.3662,28200000.0
2007-10-31 23:27:00,1.3658,1.36589,1.36543,1.36543,27200000.0
2007-10-31 23:28:00,1.36522,1.36533,1.36489,1.36509,61900000.0
2007-10-31 23:29:00,1.36529,1.36552,1.36508,1.36536,54000000.0
2007-10-31 23:30:00,1.36548,1.36548,1.36498,1.36531,44800000.0
2007-10-31 23:31:00,1.36551,1.36559,1.36522,1.36559,23600000.0
2007-10-31 23:32:00,1.36527,1.36558,1.36527,1.36551,34600000.0
2007-10-31 23:33:00,1.36535,1.3657,1.3653,1.3657,21800000.0
2007-10-31 23:34:00,1.36558,1.36614,1.36557,1.36614,51000000.0
2007-10-31 23:35:00,1.36626,1.36649,1.36574,1.36575,20600000.0
2007-10-31 23:36:00,1.36595,1.36599,1.36573,1.36573,53800000.0
2007-10-31 23:37:00,1.36546,1.36555,1.36489,1.36489,46500000.0
2007-10-31 23:38:00,1.36466,1.3655,1.36466,1.3655,35500000.0
2007-10-31 23:39:00,1.36539,1.36594,1.36539,1.36576,25400000.0
2007-10-31 23:40:00,1.36592,1.36596,1.36572,1.3658,25400000.0
2007-10-31 23:41:00,1.36603,1.36622,1.36567,1.36567,105400000.0
2007-10-31 23:42:00,1.36645,1.36686,1.3661,1.3661,54700000.0
2007-10-31 23:43:00,1.36634,1.36634,1.36558,1.36597,28000000.0
2007-10-31 23:44:00,1.36597,1.36603,1.36579,1.366,84100000.0
2007-10-31 23:45:00,1.36583,1.36635,1.3655,1.36569,76100000.0
2007-10-31 23:46:00,1.36581,1.36581,1.36466,1.36478,29000000.0
2007-10-31 23:47:00,1.36495,1.36515,1.36473,1.36515,42900000.0
2007-10-31 23:48:00,1.36535,1.36551,1.36499,1.36551,29400000.0
2007-10-31 23:49:00,1.36568,1.36568,1.36512,1.36532,37800000.0
2007-10-31 23:50:00,1.36503,1.36504,1.36463,1.36487,37600000.0
2007-10-31 23:51:00,1.36522,1.36522,1.36406,1.36452,40900000.0
2007-10-31 23:52:00,1.36463,1.36475,1.36437,1.36475,32800000.0
2007-10-31 23:53:00,1.36492,1.36492,1.36448,1.3645,36900000.0
2007-10-31 23:54:00,1.36458,1.36466,1.36393,1.36393,34400000.0
2007-10-31 23:55:00,1.36434,1.36464,1.36434,1.36449,25600000.0
2007-10-31 23:56:00,1.3647,1.36484,1.36441,1.3647,29200000.0
2007-10-31 23:57:00,1.3646,1.3646,1.36436,1.3645,38000000.0
2007-10-31 23:58:00,1.36461,1.36488,1.36452,1.36466,44600000.0
2007-10-31 23:59:00,1.36482,1.36509,1.36474,1.36489,48000000.0
2007-11-01 00:00:00,1.36509,1.36548,1.36509,1.36538,45200000.0
2007-11-01 00:01:00,1.36524,1.36549,1.36524,1.36539,42600000.0
2007-11-01 00:02:00,1.36539,1.36585,1.36517,1.36574,53800000.0
2007-11-01 00:03:00,1.36573,1.36573,1.3654,1.36551,40000000.0
2007-11-01 00:04:00,1.36553,1.3657,1.36553,1.36564,38300000.0
2007-11-01 00:05:00,1.36573,1.36596,1.36566,1.36596,41500000.0
2007-11-01 00:06:00,1.36555,1.36577,1.36555,1.36577,47600000.0
2007-11-01 00:07:00,1.36553,1.36567,1.36542,1.36552,28600000.0
2007-11-01 00:08:00,1.36551,1.36564,1.36536,1.36557,47200000.0
2007-11-01 00:09:00,1.36539,1.36559,1.36529,1.36548,41100000.0
2007-11-01 00:10:00,1.36555,1.36555,1.36538,1.36544,37600000.0
2007-11-01 00:11:00,1.36549,1.36555,1.36524,1.36524,35400000.0
2007-11-01 00:12:00,1.36556,1.36562,1.3654,1.3654,23400000.0
2007-11-01 00:13:00,1.36559,1.3657,1.3653,1.3657,43900001.0
2007-11-01 00:14:00,1.36559,1.36578,1.36555,1.36575,51400000.0
2007-11-01 00:15:00,1.36548,1.36571,1.36548,1.36554,37200001.0
2007-11-01 00:16:00,1.36565,1.36565,1.36539,1.36555,31400000.0
2007-11-01 00:17:00,1.36565,1.36569,1.36548,1.36558,22800000.0
2007-11-01 00:18:00,1.36571,1.3658,1.36555,1.36555,34200000.0
2007-11-01 00:19:00,1.36568,1.36575,1.3656,1.36575,36200000.0
2007-11-01 00:20:00,1.36574,1.36606,1.36547,1.3658,50300000.0
2007-11-01 00:21:00,1.36572,1.36584,1.36566,1.36575,49900001.0
2007-11-01 00:22:00,1.3658,1.36595,1.36574,1.36577,30600000.0
2007-11-01 00:23:00,1.36554,1.36613,1.36553,1.36567,50200000.0
2007-11-01 00:24:00,1.36565,1.36577,1.36552,1.36563,58000000.0
2007-11-01 00:25:00,1.36542,1.36567,1.36542,1.36561,35000000.0
2007-11-01 00:26:00,1.36573,1.36584,1.36561,1.3657,49800000.0
2007-11-01 00:27:00,1.36573,1.3658,1.36565,1.36578,32800000.0
2007-11-01 00:28:00,1.36588,1.36613,1.36585,1.36608,51900000.0
2007-11-01 00:29:00,1.36597,1.36618,1.36591,1.36596,44200000.0
2007-11-01 00:30:00,1.36568,1.36621,1.36568,1.36596,31400000.0
2007-11-01 00:31:00,1.36602,1.36611,1.36601,1.36608,35000000.0
2007-11-01 00:32:00,1.36596,1.36631,1.3659,1.36608,30400000.0
2007-11-01 00:33:00,1.36634,1.36636,1.36603,1.36636,28600000.0
2007-11-01 00:34:00,1.36634,1.36634,1.36599,1.36602,35700000.0
2007-11-01 00:35:00,1.36637,1.36637,1.36608,1.36619,34200000.0
2007-11-01 00:36:00,1.36605,1.36605,1.36561,1.36591,46900000.0
2007-11-01 00:37:00,1.36594,1.36594,1.36582,1.36594,38400000.0
2007-11-01 00:38:00,1.36594,1.36603,1.36564,1.3657,69900000.0
2007-11-01 00:39:00,1.36575,1.36595,1.36568,1.36592,54200000.0
2007-11-01 00:40:00,1.36563,1.36578,1.36555,1.3657,32800000.0
2007-11-01 00:41:00,1.36565,1.36595,1.36556,1.36558,49600001.0
2007-11-01 00:42:00,1.36557,1.36572,1.36555,1.3656,51700000.0
2007-11-01 00:43:00,1.36537,1.36585,1.36513,1.36585,20700000.0
2007-11-01 00:44:00,1.36595,1.36597,1.36582,1.36595,29000000.0
2007-11-01 00:45:00,1.36598,1.36608,1.36582,1.36587,38000000.0
2007-11-01 00:46:00,1.36586,1.36589,1.36562,1.36579,38600000.0
2007-11-01 00:47:00,1.36577,1.36608,1.36577,1.36588,50600000.0
2007-11-01 00:48:00,1.36556,1.3659,1.36556,1.3656,45100000.0
2007-11-01 00:49:00,1.36562,1.36565,1.36539,1.36564,55900000.0
2007-11-01 00:50:00,1.36556,1.36623,1.36556,1.36623,28400000.0
2007-11-01 00:51:00,1.366,1.36611,1.36591,1.36601,46500000.0
2007-11-01 00:52:00,1.36574,1.36604,1.36569,1.36604,23600000.0
2007-11-01 00:53:00,1.36588,1.36603,1.36571,1.36603,41400000.0
2007-11-01 00:54:00,1.36563,1.36599,1.36563,1.36598,35400000.0
2007-11-01 00:55:00,1.36559,1.36601,1.36559,1.36597,28400000.0
2007-11-01 00:56:00,1.36585,1.36595,1.36569,1.36576,46100000.0
2007-11-01 00:57:00,1.36582,1.36602,1.36582,1.36582,25800000.0
2007-11-01 00:58:00,1.36613,1.36618,1.36596,1.36604,29600000.0
2007-11-01 00:59:00,1.36616,1.36628,1.36599,1.36628,26200000.0
2007-11-01 01:00:00,1.3662,1.3664,1.36601,1.36621,62100001.0
2007-11-01 01:01:00,1.36616,1.36653,1.36612,1.36653,21600000.0
2007-11-01 01:02:00,1.36656,1.367,1.36638,1.36638,45900000.0
2007-11-01 01:03:00,1.3669,1.36737,1.3669,1.36711,45500000.0
2007-11-01 01:04:00,1.36684,1.36741,1.36684,1.367,45200000.0
2007-11-01 01:05:00,1.367,1.36702,1.36681,1.36681,27400000.0
2007-11-01 01:06:00,1.36684,1.36685,1.36619,1.36655,47400000.0
2007-11-01 01:07:00,1.36657,1.36671,1.36627,1.36666,31400000.0
2007-11-01 01:08:00,1.36695,1.36695,1.36642,1.36642,28400000.0
2007-11-01 01:09:00,1.36685,1.36685,1.36659,1.3667,22200000.0
2007-11-01 01:10:00,1.36662,1.36678,1.36638,1.36659,36300000.0
2007-11-01 01:11:00,1.36653,1.36684,1.36653,1.36684,22200000.0
2007-11-01 01:12:00,1.3666,1.36677,1.36634,1.36662,35400000.0
2007-11-01 01:13:00,1.36676,1.36676,1.36651,1.36671,26200000.0
2007-11-01 01:14:00,1.36659,1.36689,1.36655,1.36668,23400000.0
2007-11-01 01:15:00,1.36675,1.36755,1.3665,1.36752,29200000.0
2007-11-01 01:16:00,1.36733,1.36733,1.36667,1.36688,56300000.0
2007-11-01 01:17:00,1.36708,1.36715,1.36692,1.36715,49800000.0
2007-11-01 01:18:00,1.36712,1.36742,1.36703,1.36742,30600000.0
2007-11-01 01:19:00,1.36726,1.36735,1.36711,1.36735,32800000.0
2007-11-01 01:20:00,1.36765,1.36783,1.36727,1.36783,30500000.0
2007-11-01 01:21:00,1.36785,1.3682,1.36785,1.36816,60200000.0
2007-11-01 01:22:00,1.36818,1.36861,1.36809,1.3685,32900000.0
2007-11-01 01:23:00,1.36837,1.36874,1.36831,1.36832,49800000.0
2007-11-01 01:24:00,1.36837,1.36856,1.36824,1.36856,33200000.0
2007-11-01 01:25:00,1.36846,1.36877,1.36836,1.3685,48000000.0
2007-11-01 01:26:00,1.36847,1.36885,1.36845,1.36885,28100000.0
2007-11-01 01:27:00,1.36891,1.36986,1.36891,1.36961,41800001.0
2007-11-01 01:28:00,1.36928,1.36944,1.36901,1.36937,38400000.0
2007-11-01 01:29:00,1.3693,1.36932,1.36915,1.36916,23000000.0
2007-11-01 01:30:00,1.36925,1.36925,1.3688,1.36902,42600000.0
2007-11-01 01:31:00,1.36883,1.36897,1.36876,1.36884,39200000.0
2007-11-01 01:32:00,1.36876,1.36888,1.36865,1.36876,32800000.0
2007-11-01 01:33:00,1.36877,1.36904,1.36877,1.36896,25400000.0
2007-11-01 01:34:00,1.36886,1.36898,1.36841,1.3688,41200000.0
2007-11-01 01:35:00,1.36882,1.36889,1.36856,1.36856,49500000.0
2007-11-01 01:36:00,1.36884,1.36893,1.36877,1.36877,39000000.0
2007-11-01 01:37:00,1.36886,1.36891,1.36858,1.3688,42600000.0
2007-11-01 01:38:00,1.36899,1.36899,1.36876,1.36884,35400000.0
2007-11-01 01:39:00,1.36892,1.36893,1.36846,1.36884,57200000.0
2007-11-01 01:40:00,1.36878,1.36887,1.36871,1.36871,34400000.0
2007-11-01 01:41:00,1.36865,1.36941,1.36861,1.3693,54100000.0
2007-11-01 01:42:00,1.36947,1.36984,1.36947,1.36976,42200000.0
2007-11-01 01:43:00,1.36959,1.36976,1.36936,1.36959,35600000.0
2007-11-01 01:44:00,1.36944,1.36956,1.36916,1.36946,37600001.0
2007-11-01 01:45:00,1.3693,1.36964,1.36924,1.36941,33800000.0
2007-11-01 01:46:00,1.36938,1.36968,1.36938,1.36962,34500000.0
2007-11-01 01:47:00,1.36972,1.36984,1.36957,1.3696,34100000.0
2007-11-01 01:48:00,1.36977,1.36989,1.36935,1.36935,51600001.0
2007-11-01 01:49:00,1.36967,1.36984,1.36934,1.36978,40500000.0
2007-11-01 01:50:00,1.36974,1.36992,1.36941,1.36974,38300000.0
2007-11-01 01:51:00,1.36955,1.36962,1.36946,1.36951,26200000.0
2007-11-01 01:52:00,1.36972,1.36981,1.36948,1.36948,25800000.0
2007-11-01 01:53:00,1.36961,1.36974,1.36949,1.36955,50600000.0
2007-11-01 01:54:00,1.36959,1.36971,1.36956,1.36956,39000000.0
2007-11-01 01:55:00,1.3696,1.36984,1.36957,1.36957,36100000.0
2007-11-01 01:56:00,1.36971,1.36993,1.36963,1.36967,36400000.0
2007-11-01 01:57:00,1.36978,1.36993,1.36972,1.36982,36300000.0
2007-11-01 01:58:00,1.36984,1.36998,1.3696,1.3697,24400000.0
2007-11-01 01:59:00,1.36991,1.37007,1.36989,1.36995,37200000.0
2007-11-01 02:00:00,1.36987,1.36987,1.36947,1.36947,35100000.0
2007-11-01 02:01:00,1.36925,1.36925,1.36895,1.36907,61000000.0
2007-11-01 02:02:00,1.36903,1.36971,1.36903,1.36939,95400000.0
2007-11-01 02:03:00,1.36949,1.36981,1.36949,1.36972,114500000.0
2007-11-01 02:04:00,1.36969,1.36991,1.36963,1.36973,49600000.0
2007-11-01 02:05:00,1.36976,1.36982,1.36975,1.36979,67600000.0
2007-11-01 02:06:00,1.37013,1.37013,1.36967,1.37001,90700001.0
2007-11-01 02:07:00,1.36997,1.36998,1.36955,1.36983,210400001.0
2007-11-01 02:08:00,1.36972,1.36978,1.36972,1.36974,45200000.0
2007-11-01 02:09:00,1.36979,1.36979,1.36933,1.3695,139600000.0
2007-11-01 02:10:00,1.36932,1.3697,1.36928,1.36932,183700001.0
2007-11-01 02:11:00,1.36925,1.36937,1.36925,1.36937,28600000.0
2007-11-01 02:12:00,1.36939,1.36948,1.36938,1.36944,80200001.0
2007-11-01 02:13:00,1.36948,1.36954,1.36947,1.36954,43400000.0
2007-11-01 02:14:00,1.36951,1.36951,1.36911,1.3693,172200001.0
2007-11-01 02:15:00,1.36917,1.36917,1.36877,1.36884,235500001.0
2007-11-01 02:16:00,1.36913,1.3693,1.36893,1.36918,85100000.0
2007-11-01 02:17:00,1.36891,1.36902,1.36844,1.36866,171600000.0
2007-11-01 02:18:00,1.36892,1.36943,1.36874,1.36904,41200000.0
2007-11-01 02:19:00,1.36911,1.36918,1.36879,1.36901,41700000.0
2007-11-01 02:20:00,1.36929,1.36967,1.36929,1.36943,30000000.0
2007-11-01 02:21:00,1.36936,1.36944,1.36919,1.36944,45400000.0
2007-11-01 02:22:00,1.36909,1.3691,1.36901,1.3691,30700000.0
2007-11-01 02:23:00,1.36935,1.36945,1.3692,1.3692,45800001.0
2007-11-01 02:24:00,1.36907,1.36924,1.36847,1.3687,40000001.0
2007-11-01 02:25:00,1.36871,1.36884,1.36859,1.36865,84000000.0
2007-11-01 02:26:00,1.36846,1.3688,1.36831,1.3688,85300000.0
2007-11-01 02:27:00,1.36878,1.36885,1.36868,1.36871,85100001.0
2007-11-01 02:28:00,1.36861,1.36874,1.3685,1.36862,27400000.0
2007-11-01 02:29:00,1.36886,1.36927,1.3687,1.36886,54600000.0
2007-11-01 02:30:00,1.36899,1.36958,1.36882,1.36942,25100000.0
2007-11-01 02:31:00,1.3691,1.3691,1.36869,1.36869,63100000.0
2007-11-01 02:32:00,1.36901,1.36913,1.36889,1.36894,44800000.0
2007-11-01 02:33:00,1.36869,1.36879,1.36861,1.36864,240000001.0
2007-11-01 02:34:00,1.36895,1.36895,1.36876,1.36886,40500000.0
2007-11-01 02:35:00,1.36885,1.36885,1.36833,1.36849,61400000.0
2007-11-01 02:36:00,1.36879,1.36889,1.36871,1.36887,32300000.0
2007-11-01 02:37:00,1.36872,1.36872,1.36844,1.36844,99100000.0
2007-11-01 02:38:00,1.36843,1.36858,1.36843,1.36858,41200000.0
2007-11-01 02:39:00,1.36855,1.36855,1.36843,1.36853,58800001.0
2007-11-01 02:40:00,1.36872,1.36881,1.36858,1.3686,45000000.0
2007-11-01 02:41:00,1.36851,1.36875,1.36851,1.36864,40000000.0
2007-11-01 02:42:00,1.36874,1.36876,1.3687,1.36872,39200000.0
2007-11-01 02:43:00,1.36867,1.36867,1.36857,1.36862,42200001.0
2007-11-01 02:44:00,1.36863,1.36878,1.36854,1.36877,25400000.0
2007-11-01 02:45:00,1.36828,1.36849,1.36814,1.36828,41300000.0
2007-11-01 02:46:00,1.36827,1.36831,1.36809,1.36809,177100002.0
2007-11-01 02:47:00,1.36824,1.36883,1.36818,1.36867,210900001.0
2007-11-01 02:48:00,1.36865,1.36877,1.36848,1.36866,110100000.0
2007-11-01 02:49:00,1.36851,1.36866,1.36824,1.36833,74900000.0
2007-11-01 02:50:00,1.36857,1.36879,1.36828,1.36876,99500000.0
2007-11-01 02:51:00,1.36829,1.36845,1.36816,1.36836,72600000.0
2007-11-01 02:52:00,1.36829,1.36869,1.36829,1.36838,64500000.0
2007-11-01 02:53:00,1.36868,1.36905,1.36865,1.36872,30800000.0
2007-11-01 02:54:00,1.36898,1.36958,1.36898,1.36909,40000000.0
2007-11-01 02:55:00,1.36919,1.36933,1.36873,1.36889,42000000.0
2007-11-01 02:56:00,1.36843,1.36843,1.36814,1.36814,59000000.0
2007-11-01 02:57:00,1.36817,1.36817,1.36784,1.36794,53000000.0
2007-11-01 02:58:00,1.3676,1.36768,1.36728,1.3674,71000000.0
2007-11-01 02:59:00,1.36732,1.36763,1.36732,1.36759,62200000.0
2007-11-01 03:00:00,1.36761,1.36777,1.36751,1.36773,119100001.0
2007-11-01 03:01:00,1.36769,1.36769,1.36747,1.36752,61700000.0
2007-11-01 03:02:00,1.36756,1.36762,1.36739,1.36751,44200000.0
2007-11-01 03:03:00,1.36738,1.36744,1.36733,1.36742,63600000.0
2007-11-01 03:04:00,1.36741,1.36771,1.36724,1.36759,30000000.0
2007-11-01 03:05:00,1.36721,1.36721,1.367,1.367,40600000.0
2007-11-01 03:06:00,1.36711,1.36743,1.36705,1.36714,84100000.0
2007-11-01 03:07:00,1.36702,1.3675,1.36702,1.36745,84300000.0
2007-11-01 03:08:00,1.36734,1.36734,1.36685,1.36685,40800000.0
2007-11-01 03:09:00,1.36729,1.36737,1.36693,1.36727,32800000.0
2007-11-01 03:10:00,1.36681,1.36725,1.36681,1.36725,25600000.0
2007-11-01 03:11:00,1.36688,1.36699,1.36687,1.36691,36800000.0
2007-11-01 03:12:00,1.36706,1.36749,1.36701,1.36728,39800000.0
2007-11-01 03:13:00,1.367,1.36743,1.367,1.36722,38600000.0
2007-11-01 03:14:00,1.36709,1.36733,1.36688,1.36723,30000000.0
2007-11-01 03:15:00,1.36692,1.36765,1.36692,1.36765,33900000.0
2007-11-01 03:16:00,1.36751,1.36774,1.36733,1.36767,29400000.0
2007-11-01 03:17:00,1.36757,1.36773,1.3671,1.36772,52600000.0
2007-11-01 03:18:00,1.36774,1.36784,1.36745,1.36777,50000001.0
2007-11-01 03:19:00,1.36764,1.36786,1.36743,1.36751,44000000.0
2007-11-01 03:20:00,1.36729,1.36793,1.36729,1.36793,47600000.0
2007-11-01 03:21:00,1.36759,1.36762,1.36744,1.36744,25600000.0
2007-11-01 03:22:00,1.3674,1.36747,1.36731,1.36735,76000000.0
2007-11-01 03:23:00,1.36732,1.3676,1.36732,1.36751,71500000.0
2007-11-01 03:24:00,1.36758,1.36767,1.36756,1.36767,94000001.0
2007-11-01 03:25:00,1.3684,1.36849,1.36809,1.36828,39400001.0
2007-11-01 03:26:00,1.36806,1.3681,1.36794,1.36798,131800000.0
2007-11-01 03:27:00,1.36792,1.36811,1.36779,1.36803,95200000.0
2007-11-01 03:28:00,1.36795,1.36795,1.36777,1.36777,39000000.0
2007-11-01 03:29:00,1.36787,1.36799,1.36779,1.36799,40600000.0
2007-11-01 03:30:00,1.36819,1.36825,1.36792,1.36825,62900000.0
2007-11-01 03:31:00,1.3682,1.36867,1.3682,1.36867,33900000.0
2007-11-01 03:32:00,1.36861,1.36876,1.36848,1.36865,28000000.0
2007-11-01 03:33:00,1.36849,1.36859,1.36849,1.36858,37600000.0
2007-11-01 03:34:00,1.36852,1.36886,1.36852,1.36857,41400000.0
2007-11-01 03:35:00,1.36856,1.36861,1.36829,1.36833,70900000.0
2007-11-01 03:36:00,1.36847,1.36884,1.36835,1.36877,58900000.0
2007-11-01 03:37:00,1.36854,1.36886,1.36838,1.36875,40000000.0
2007-11-01 03:38:00,1.36872,1.36879,1.36844,1.36872,84700000.0
2007-11-01 03:39:00,1.36813,1.36826,1.36811,1.36821,59000000.0
2007-11-01 03:40:00,1.36801,1.36831,1.36784,1.3682,103600001.0
2007-11-01 03:41:00,1.36826,1.36832,1.36802,1.36815,70400000.0
2007-11-01 03:42:00,1.36805,1.3681,1.36787,1.36793,74800000.0
2007-11-01 03:43:00,1.36799,1.36836,1.36799,1.36821,33000000.0
2007-11-01 03:44:00,1.36841,1.36852,1.36826,1.36835,26700000.0
2007-11-01 03:45:00,1.3683,1.36837,1.36797,1.36837,43200000.0
2007-11-01 03:46:00,1.3679,1.3679,1.36757,1.36757,47200000.0
2007-11-01 03:47:00,1.36758,1.36773,1.36756,1.36756,33200000.0
2007-11-01 03:48:00,1.36798,1.36814,1.36774,1.36798,35800000.0
2007-11-01 03:49:00,1.36802,1.36802,1.36756,1.36756,22400000.0
2007-11-01 03:50:00,1.36787,1.36794,1.36761,1.36775,108100000.0
2007-11-01 03:51:00,1.36791,1.36791,1.36776,1.36778,37400000.0
2007-11-01 03:52:00,1.36759,1.36771,1.36748,1.36755,72800000.0
2007-11-01 03:53:00,1.36745,1.36756,1.3671,1.3672,56000001.0
2007-11-01 03:54:00,1.36708,1.36744,1.36707,1.36707,42500000.0
2007-11-01 03:55:00,1.36713,1.36725,1.36702,1.36704,144700000.0
2007-11-01 03:56:00,1.36699,1.36721,1.36693,1.36702,232100000.0
2007-11-01 03:57:00,1.36711,1.36723,1.367,1.36707,135800000.0
2007-11-01 03:58:00,1.367,1.36778,1.367,1.36702,192600001.0
2007-11-01 03:59:00,1.36728,1.36763,1.36723,1.36738,136000000.0
2007-11-01 04:00:00,1.36731,1.36747,1.36725,1.36726,105400000.0
2007-11-01 04:01:00,1.3672,1.36753,1.36695,1.36739,120500000.0
2007-11-01 04:02:00,1.36735,1.36754,1.36704,1.36715,160900000.0
2007-11-01 04:03:00,1.36723,1.36734,1.36699,1.36699,108100000.0
2007-11-01 04:04:00,1.36706,1.3672,1.36704,1.3671,154200002.0
2007-11-01 04:05:00,1.36698,1.36755,1.36681,1.36755,160700000.0
2007-11-01 04:06:00,1.36721,1.3677,1.36721,1.36744,86600000.0
2007-11-01 04:07:00,1.36761,1.3679,1.36751,1.36751,150100000.0
2007-11-01 04:08:00,1.36753,1.36783,1.36753,1.36771,28200000.0
2007-11-01 04:09:00,1.36764,1.3677,1.3674,1.36751,38200000.0
2007-11-01 04:10:00,1.3675,1.3675,1.36716,1.36733,105400000.0
2007-11-01 04:11:00,1.3673,1.3677,1.36726,1.36752,31200000.0
2007-11-01 04:12:00,1.36732,1.36737,1.36727,1.36735,57000000.0
2007-11-01 04:13:00,1.36733,1.3675,1.3673,1.36732,52200000.0
2007-11-01 04:14:00,1.36738,1.36743,1.36727,1.36743,76000000.0
2007-11-01 04:15:00,1.36742,1.36755,1.36724,1.36753,115700000.0
2007-11-01 04:16:00,1.36759,1.36763,1.36731,1.36747,72400000.0
2007-11-01 04:17:00,1.36747,1.36759,1.36747,1.36749,30700000.0
2007-11-01 04:18:00,1.3675,1.36774,1.36744,1.36745,113000000.0
2007-11-01 04:19:00,1.36745,1.3676,1.36744,1.3676,49600000.0
2007-11-01 04:20:00,1.36756,1.36774,1.36747,1.36753,191100001.0
2007-11-01 04:21:00,1.3675,1.36767,1.3675,1.36759,35200000.0
2007-11-01 04:22:00,1.36758,1.36805,1.36742,1.36773,39800000.0
2007-11-01 04:23:00,1.36733,1.3674,1.36729,1.36738,34600000.0
2007-11-01 04:24:00,1.36741,1.36746,1.36733,1.36738,178600000.0
2007-11-01 04:25:00,1.36741,1.36786,1.36728,1.3677,204300001.0
2007-11-01 04:26:00,1.36773,1.36773,1.36742,1.36746,123100000.0
2007-11-01 04:27:00,1.36763,1.36784,1.36763,1.36779,51100000.0
2007-11-01 04:28:00,1.36758,1.36762,1.36748,1.36748,42800000.0
2007-11-01 04:29:00,1.36727,1.36805,1.36727,1.36774,90900000.0
2007-11-01 04:30:00,1.36732,1.36767,1.36724,1.36747,79600000.0
2007-11-01 04:31:00,1.36712,1.36745,1.36712,1.36745,28200000.0
2007-11-01 04:32:00,1.36744,1.36744,1.36724,1.36725,37800000.0
2007-11-01 04:33:00,1.36728,1.36729,1.3671,1.36722,38800000.0
2007-11-01 04:34:00,1.36721,1.36721,1.36695,1.36711,64200001.0
2007-11-01 04:35:00,1.36692,1.36708,1.36692,1.367,52200000.0
2007-11-01 04:36:00,1.36697,1.36734,1.36659,1.36706,187100001.0
2007-11-01 04:37:00,1.36694,1.36719,1.36669,1.36692,132000000.0
2007-11-01 04:38:00,1.36697,1.3674,1.36697,1.3674,32600000.0
2007-11-01 04:39:00,1.36738,1.36754,1.36724,1.36724,51200000.0
2007-11-01 04:40:00,1.36708,1.36724,1.36698,1.36709,33400001.0
2007-11-01 04:41:00,1.36688,1.36717,1.36687,1.36705,50800000.0
2007-11-01 04:42:00,1.36689,1.36702,1.36686,1.36691,57800000.0
2007-11-01 04:43:00,1.36679,1.36679,1.36665,1.36667,53700000.0
2007-11-01 04:44:00,1.36666,1.36708,1.36666,1.36708,43800000.0
2007-11-01 04:45:00,1.36705,1.36714,1.36672,1.36681,26000000.0
2007-11-01 04:46:00,1.36672,1.36685,1.36671,1.36685,60600000.0
2007-11-01 04:47:00,1.36681,1.36711,1.36672,1.36704,95900000.0
2007-11-01 04:48:00,1.36693,1.36724,1.36693,1.36713,46000000.0
2007-11-01 04:49:00,1.36708,1.36721,1.36678,1.36678,84600000.0
2007-11-01 04:50:00,1.36711,1.36716,1.36687,1.36702,48600001.0
2007-11-01 04:51:00,1.36673,1.36675,1.3667,1.36673,31800000.0
2007-11-01 04:52:00,1.36669,1.36721,1.36664,1.36713,58200000.0
2007-11-01 04:53:00,1.36723,1.36765,1.36723,1.36735,45600000.0
2007-11-01 04:54:00,1.36729,1.36756,1.36722,1.36722,32400000.0
2007-11-01 04:55:00,1.3673,1.36762,1.36709,1.36762,44200001.0
2007-11-01 04:56:00,1.36738,1.36746,1.36706,1.36711,45500000.0
2007-11-01 04:57:00,1.36678,1.36718,1.36676,1.36681,87900000.0
2007-11-01 04:58:00,1.36677,1.36716,1.36666,1.36698,45700000.0
2007-11-01 04:59:00,1.36676,1.36702,1.36667,1.36672,97400000.0
2007-11-01 05:00:00,1.36707,1.36711,1.36688,1.36711,16400000.0
2007-11-01 05:01:00,1.36701,1.36726,1.36701,1.36711,33000000.0
2007-11-01 05:02:00,1.36716,1.36731,1.367,1.36723,23000000.0
2007-11-01 05:03:00,1.36703,1.3672,1.36693,1.367,178100001.0
2007-11-01 05:04:00,1.36706,1.36727,1.36706,1.36722,215900000.0
2007-11-01 05:05:00,1.36711,1.36719,1.36699,1.36718,181400000.0
2007-11-01 05:06:00,1.36716,1.36725,1.36702,1.3672,209000000.0
2007-11-01 05:07:00,1.3671,1.36741,1.36702,1.36705,263300000.0
2007-11-01 05:08:00,1.36722,1.36726,1.36701,1.36706,298200000.0
2007-11-01 05:09:00,1.36713,1.36746,1.36705,1.3671,183800000.0
2007-11-01 05:10:00,1.3671,1.36721,1.36703,1.36708,191800000.0
2007-11-01 05:11:00,1.36696,1.36706,1.36692,1.36697,120600000.0
2007-11-01 05:12:00,1.36698,1.36716,1.36693,1.36698,111200000.0
2007-11-01 05:13:00,1.36703,1.36737,1.36703,1.36715,253100002.0
2007-11-01 05:14:00,1.36719,1.36722,1.36706,1.36706,253700001.0
2007-11-01 05:15:00,1.367,1.36713,1.36698,1.36705,181900000.0
2007-11-01 05:16:00,1.36701,1.36728,1.36697,1.36703,182400000.0
2007-11-01 05:17:00,1.36723,1.36738,1.36708,1.36738,139400001.0
2007-11-01 05:18:00,1.36743,1.36757,1.36725,1.36733,238700002.0
2007-11-01 05:19:00,1.36706,1.36743,1.36705,1.36711,297700001.0
2007-11-01 05:20:00,1.36712,1.36729,1.36702,1.36719,270500001.0
2007-11-01 05:21:00,1.36717,1.36756,1.36715,1.36722,276700000.0
2007-11-01 05:22:00,1.36718,1.36724,1.3671,1.3672,229500000.0
2007-11-01 05:23:00,1.36703,1.36718,1.36703,1.36714,116400000.0
2007-11-01 05:24:00,1.36713,1.36717,1.36707,1.36711,170900000.0
2007-11-01 05:25:00,1.36728,1.36743,1.36705,1.36713,256700000.0
2007-11-01 05:26:00,1.36713,1.36715,1.36708,1.36713,103200000.0
2007-11-01 05:27:00,1.36733,1.36759,1.36716,1.36731,183100001.0
2007-11-01 05:28:00,1.36737,1.36764,1.36725,1.36749,269200000.0
2007-11-01 05:29:00,1.36724,1.36762,1.36724,1.36734,230900000.0
2007-11-01 05:30:00,1.36744,1.36761,1.36731,1.36731,185000000.0
2007-11-01 05:31:00,1.36734,1.36764,1.36731,1.36739,66600000.0
2007-11-01 05:32:00,1.36751,1.36764,1.36741,1.36755,165100000.0
2007-11-01 05:33:00,1.36758,1.36758,1.36733,1.36733,162500000.0
2007-11-01 05:34:00,1.36726,1.36738,1.36698,1.3672,205000000.0
2007-11-01 05:35:00,1.36718,1.36746,1.36712,1.36727,241500000.0
2007-11-01 05:36:00,1.36726,1.3675,1.36724,1.3674,199000000.0
2007-11-01 05:37:00,1.36744,1.36755,1.36738,1.36744,203500000.0
2007-11-01 05:38:00,1.36747,1.36769,1.36742,1.36766,136600000.0
2007-11-01 05:39:00,1.36767,1.36771,1.36745,1.36762,203600001.0
2007-11-01 05:40:00,1.36745,1.36772,1.3672,1.3672,247100000.0
2007-11-01 05:41:00,1.36717,1.36729,1.3669,1.36706,97900001.0
2007-11-01 05:42:00,1.36728,1.36734,1.36717,1.36717,192000000.0
2007-11-01 05:43:00,1.36713,1.36721,1.3671,1.36713,100900001.0
2007-11-01 05:44:00,1.36716,1.36729,1.36705,1.36712,97000000.0
2007-11-01 05:45:00,1.36722,1.36748,1.36718,1.36722,122600000.0
2007-11-01 05:46:00,1.36725,1.36745,1.3672,1.36745,161400000.0
2007-11-01 05:47:00,1.36742,1.36775,1.36729,1.36769,201800001.0
2007-11-01 05:48:00,1.36767,1.36807,1.36763,1.36784,269700000.0
2007-11-01 05:49:00,1.36789,1.36794,1.36741,1.36741,181500001.0
2007-11-01 05:50:00,1.36736,1.36785,1.36736,1.36757,278300001.0
2007-11-01 05:51:00,1.36757,1.36768,1.36738,1.36738,178700000.0
2007-11-01 05:52:00,1.36707,1.36739,1.36701,1.36739,189000000.0
2007-11-01 05:53:00,1.36737,1.36747,1.36716,1.36719,113300000.0
2007-11-01 05:54:00,1.36732,1.36759,1.36713,1.3673,201600001.0
2007-11-01 05:55:00,1.36705,1.36722,1.3667,1.36681,255000000.0
2007-11-01 05:56:00,1.36678,1.36693,1.36673,1.36679,113400000.0
2007-11-01 05:57:00,1.36666,1.36674,1.36655,1.36663,165500000.0
2007-11-01 05:58:00,1.36663,1.36687,1.36658,1.36674,121700001.0
2007-11-01 05:59:00,1.36681,1.36703,1.3667,1.36688,94100000.0
2007-11-01 06:00:00,1.36692,1.36692,1.36659,1.36665,260200002.0
2007-11-01 06:01:00,1.36662,1.36671,1.3665,1.36652,154300001.0
2007-11-01 06:02:00,1.36646,1.36663,1.3664,1.36645,266800001.0
2007-11-01 06:03:00,1.36657,1.36667,1.36649,1.36659,36400000.0
2007-11-01 06:04:00,1.36667,1.36681,1.36667,1.3667,176400000.0
2007-11-01 06:05:00,1.36667,1.36679,1.36656,1.36662,395400000.0
2007-11-01 06:06:00,1.36669,1.36689,1.36666,1.3668,72500000.0
2007-11-01 06:07:00,1.36678,1.36686,1.36649,1.36649,296300001.0
2007-11-01 06:08:00,1.36646,1.36673,1.36631,1.36647,562499998.0
2007-11-01 06:09:00,1.36635,1.36666,1.36627,1.36641,386400000.0
2007-11-01 06:10:00,1.36646,1.36647,1.36612,1.36612,249500001.0
2007-11-01 06:11:00,1.36608,1.36621,1.36598,1.36613,426500001.0
2007-11-01 06:12:00,1.36608,1.36639,1.36592,1.36619,272100001.0
2007-11-01 06:13:00,1.36599,1.36605,1.3649,1.36552,390600001.0
2007-11-01 06:14:00,1.36563,1.366,1.36556,1.36564,348000001.0
2007-11-01 06:15:00,1.3655,1.36565,1.36537,1.3655,133700000.0
2007-11-01 06:16:00,1.36547,1.36568,1.36538,1.36543,213200000.0
2007-11-01 06:17:00,1.36544,1.3656,1.36544,1.36544,193000000.0
2007-11-01 06:18:00,1.36549,1.3657,1.36546,1.36563,207700000.0
2007-11-01 06:19:00,1.36555,1.36572,1.36551,1.36554,186400000.0
2007-11-01 06:20:00,1.36544,1.36568,1.36537,1.36539,317800000.0
2007-11-01 06:21:00,1.36556,1.36569,1.36541,1.36565,262700000.0
2007-11-01 06:22:00,1.36572,1.36597,1.36564,1.36579,267500002.0
2007-11-01 06:23:00,1.36584,1.36599,1.36578,1.36586,354200001.0
2007-11-01 06:24:00,1.36589,1.36627,1.36585,1.36591,253400000.0
2007-11-01 06:25:00,1.36593,1.36605,1.36586,1.36598,211400000.0
2007-11-01 06:26:00,1.36582,1.36617,1.36582,1.36615,305800000.0
2007-11-01 06:27:00,1.36612,1.36624,1.36601,1.36617,335500000.0
2007-11-01 06:28:00,1.36611,1.36624,1.36594,1.36602,361500000.0
2007-11-01 06:29:00,1.36608,1.36619,1.36598,1.36598,77000000.0
2007-11-01 06:30:00,1.36596,1.36613,1.3659,1.36598,254500000.0
2007-11-01 06:31:00,1.36611,1.36676,1.36611,1.36652,146600000.0
2007-11-01 06:32:00,1.36652,1.36652,1.3664,1.36643,182000000.0
2007-11-01 06:33:00,1.36647,1.36677,1.36647,1.36665,244600001.0
2007-11-01 06:34:00,1.36687,1.36695,1.36674,1.36691,250100001.0
2007-11-01 06:35:00,1.36684,1.36698,1.36668,1.36675,163800000.0
2007-11-01 06:36:00,1.36662,1.36667,1.36651,1.36651,67000000.0
2007-11-01 06:37:00,1.36643,1.36655,1.3664,1.36651,190600000.0
2007-11-01 06:38:00,1.36657,1.3668,1.36657,1.36666,141500000.0
2007-11-01 06:39:00,1.36664,1.36671,1.36655,1.36655,53400000.0
2007-11-01 06:40:00,1.3665,1.36661,1.36643,1.36658,115900001.0
2007-11-01 06:41:00,1.36658,1.36679,1.36658,1.36675,188900000.0
2007-11-01 06:42:00,1.36676,1.36684,1.36662,1.36671,277200000.0
2007-11-01 06:43:00,1.36678,1.3669,1.36669,1.36669,154400000.0
2007-11-01 06:44:00,1.36664,1.36669,1.36654,1.36656,330900001.0
2007-11-01 06:45:00,1.36663,1.36667,1.36649,1.36667,235000000.0
2007-11-01 06:46:00,1.36664,1.36686,1.3666,1.36664,231100000.0
2007-11-01 06:47:00,1.36658,1.36658,1.36589,1.36589,245400001.0
2007-11-01 06:48:00,1.36566,1.36576,1.36541,1.36561,30000000.0
2007-11-01 06:49:00,1.36559,1.36572,1.36544,1.36545,269800000.0
2007-11-01 06:50:00,1.36564,1.36564,1.36537,1.36537,44100000.0
2007-11-01 06:51:00,1.36552,1.36583,1.36548,1.36555,274500003.0
2007-11-01 06:52:00,1.36554,1.36562,1.3654,1.36546,234000001.0
2007-11-01 06:53:00,1.36531,1.36561,1.36524,1.36524,233200001.0
2007-11-01 06:54:00,1.36548,1.36577,1.36513,1.36534,481500001.0
2007-11-01 06:55:00,1.36531,1.36533,1.36497,1.36505,367700000.0
2007-11-01 06:56:00,1.36514,1.36514,1.36499,1.36504,23200000.0
2007-11-01 06:57:00,1.36513,1.36582,1.36513,1.36582,75600000.0
2007-11-01 06:58:00,1.36572,1.36572,1.36515,1.36515,221100002.0
2007-11-01 06:59:00,1.36507,1.36532,1.36507,1.36507,261200000.0
2007-11-01 07:00:00,1.36502,1.36507,1.36488,1.36488,116200000.0
2007-11-01 07:01:00,1.36486,1.36495,1.36472,1.36483,328300000.0
2007-11-01 07:02:00,1.36489,1.36524,1.36486,1.36489,388500001.0
2007-11-01 07:03:00,1.36491,1.36504,1.3648,1.3649,137800000.0
2007-11-01 07:04:00,1.36489,1.36535,1.36488,1.36523,264400000.0
2007-11-01 07:05:00,1.36549,1.36596,1.36549,1.36588,109900000.0
2007-11-01 07:06:00,1.366,1.36619,1.36594,1.36605,211500000.0
2007-11-01 07:07:00,1.36598,1.36602,1.36572,1.36592,160000000.0
2007-11-01 07:08:00,1.36592,1.36612,1.36577,1.36577,259000003.0
2007-11-01 07:09:00,1.36571,1.36603,1.36571,1.36572,258000001.0
2007-11-01 07:10:00,1.36582,1.36594,1.36568,1.36591,418000001.0
2007-11-01 07:11:00,1.36596,1.36613,1.36595,1.36602,366100001.0
2007-11-01 07:12:00,1.36605,1.36633,1.36603,1.36619,302900001.0
2007-11-01 07:13:00,1.36616,1.36617,1.36591,1.36604,236600000.0
2007-11-01 07:14:00,1.36599,1.36616,1.36594,1.36605,564400001.0
2007-11-01 07:15:00,1.36611,1.36657,1.36609,1.36625,280900000.0
2007-11-01 07:16:00,1.36626,1.36633,1.36605,1.36633,212500000.0
2007-11-01 07:17:00,1.36622,1.36622,1.36598,1.36602,233800000.0
2007-11-01 07:18:00,1.36608,1.36637,1.36606,1.3662,474400000.0
2007-11-01 07:19:00,1.3661,1.36638,1.36604,1.36621,258400000.0
2007-11-01 07:20:00,1.36601,1.36631,1.36598,1.36619,450300001.0
2007-11-01 07:21:00,1.366,1.36626,1.36591,1.36626,280100002.0
2007-11-01 07:22:00,1.36614,1.36632,1.36608,1.36615,303700000.0
2007-11-01 07:23:00,1.36628,1.36647,1.36614,1.36633,419800002.0
2007-11-01 07:24:00,1.36624,1.36624,1.36601,1.36601,311000000.0
2007-11-01 07:25:00,1.36617,1.36618,1.36598,1.36609,353900000.0
2007-11-01 07:26:00,1.36621,1.36647,1.36615,1.36632,267900000.0
2007-11-01 07:27:00,1.36628,1.36636,1.36608,1.3662,155400001.0
2007-11-01 07:28:00,1.36608,1.36608,1.36577,1.36577,223100001.0
2007-11-01 07:29:00,1.36568,1.36587,1.36557,1.3656,299900000.0
2007-11-01 07:30:00,1.36558,1.36569,1.36553,1.3656,500500001.0
2007-11-01 07:31:00,1.36575,1.36583,1.36557,1.36575,225100000.0
2007-11-01 07:32:00,1.3656,1.3658,1.36557,1.3657,514000001.0
2007-11-01 07:33:00,1.3656,1.36563,1.36534,1.36534,380300000.0
2007-11-01 07:34:00,1.36532,1.36546,1.36527,1.36537,236600000.0
2007-11-01 07:35:00,1.36536,1.36551,1.36526,1.36538,248000000.0
2007-11-01 07:36:00,1.36532,1.36551,1.36521,1.36531,392500000.0
2007-11-01 07:37:00,1.36527,1.36527,1.36502,1.36522,229599999.0
2007-11-01 07:38:00,1.36519,1.36536,1.36519,1.36532,33900000.0
2007-11-01 07:39:00,1.36533,1.36544,1.36525,1.36533,384500001.0
2007-11-01 07:40:00,1.3653,1.3657,1.3653,1.36555,326000000.0
2007-11-01 07:41:00,1.3656,1.36577,1.36547,1.36562,607900000.0
2007-11-01 07:42:00,1.36553,1.36576,1.36544,1.36576,317900000.0
2007-11-01 07:43:00,1.3655,1.36584,1.3655,1.3657,218500001.0
2007-11-01 07:44:00,1.3657,1.36577,1.36552,1.36567,374500000.0
2007-11-01 07:45:00,1.3658,1.3659,1.36559,1.3656,386100000.0
2007-11-01 07:46:00,1.36552,1.36574,1.36547,1.36551,459400003.0
2007-11-01 07:47:00,1.36551,1.36577,1.36542,1.36552,627800001.0
2007-11-01 07:48:00,1.36557,1.36602,1.36557,1.36589,757300001.0
2007-11-01 07:49:00,1.36611,1.36621,1.36586,1.3659,669000000.0
2007-11-01 07:50:00,1.36608,1.36623,1.36596,1.36614,584600001.0
2007-11-01 07:51:00,1.36597,1.36599,1.36569,1.36591,560900000.0
2007-11-01 07:52:00,1.3658,1.36588,1.36568,1.36577,457800001.0
2007-11-01 07:53:00,1.36582,1.36589,1.36552,1.36571,584000001.0
2007-11-01 07:54:00,1.36572,1.36577,1.36554,1.36565,395500001.0
2007-11-01 07:55:00,1.3657,1.36586,1.36564,1.36568,371200000.0
2007-11-01 07:56:00,1.36577,1.36587,1.36557,1.36567,630300001.0
2007-11-01 07:57:00,1.36568,1.36582,1.3655,1.36564,561500001.0
2007-11-01 07:58:00,1.36576,1.36581,1.36559,1.36565,679200002.0
2007-11-01 07:59:00,1.36563,1.36596,1.36563,1.3658,460300002.0
2007-11-01 08:00:00,1.36585,1.36592,1.36565,1.36582,433500002.0
2007-11-01 08:01:00,1.3657,1.36615,1.36568,1.36584,515100000.0
2007-11-01 08:02:00,1.36575,1.36597,1.3657,1.36596,257100001.0
2007-11-01 08:03:00,1.36583,1.36584,1.36553,1.36565,499900000.0
2007-11-01 08:04:00,1.3658,1.36601,1.36578,1.36592,450500003.0
2007-11-01 08:05:00,1.36597,1.36617,1.36593,1.36609,312200000.0
2007-11-01 08:06:00,1.36629,1.36644,1.36591,1.36599,731300002.0
2007-11-01 08:07:00,1.36595,1.36624,1.36592,1.36606,463700000.0
2007-11-01 08:08:00,1.36618,1.36629,1.36611,1.36615,416400001.0
2007-11-01 08:09:00,1.36622,1.36648,1.36612,1.36629,490000001.0
2007-11-01 08:10:00,1.36629,1.36668,1.3662,1.36659,502900001.0
2007-11-01 08:11:00,1.36654,1.36656,1.36626,1.36651,226200000.0
2007-11-01 08:12:00,1.3665,1.36651,1.36617,1.36646,387700000.0
2007-11-01 08:13:00,1.36641,1.3665,1.36628,1.36644,243400000.0
2007-11-01 08:14:00,1.36639,1.36653,1.36639,1.36639,105300000.0
2007-11-01 08:15:00,1.36634,1.36661,1.36634,1.36654,284800001.0
2007-11-01 08:16:00,1.36653,1.36654,1.36629,1.3663,276800001.0
2007-11-01 08:17:00,1.36625,1.36638,1.36604,1.36611,261900000.0
2007-11-01 08:18:00,1.36604,1.36624,1.36596,1.36596,163100000.0
2007-11-01 08:19:00,1.3659,1.36604,1.36583,1.366,348600003.0
2007-11-01 08:20:00,1.3659,1.3659,1.3657,1.36572,275300000.0
2007-11-01 08:21:00,1.36567,1.36604,1.36567,1.36574,494000001.0
2007-11-01 08:22:00,1.36578,1.36613,1.36578,1.36597,407800000.0
2007-11-01 08:23:00,1.36621,1.36699,1.36621,1.3666,266400002.0
2007-11-01 08:24:00,1.36679,1.36727,1.36676,1.36682,525800001.0
2007-11-01 08:25:00,1.36669,1.36702,1.36653,1.36677,571800001.0
2007-11-01 08:26:00,1.36695,1.3675,1.36695,1.3675,313800003.0
2007-11-01 08:27:00,1.36747,1.36753,1.36708,1.3674,401199999.0
2007-11-01 08:28:00,1.3673,1.3675,1.36694,1.36709,534200002.0
2007-11-01 08:29:00,1.36698,1.36718,1.36693,1.36699,375100000.0
2007-11-01 08:30:00,1.36693,1.36703,1.36674,1.36681,432500000.0
2007-11-01 08:31:00,1.3668,1.36732,1.36674,1.36704,233100000.0
2007-11-01 08:32:00,1.36702,1.36702,1.36668,1.36679,277400000.0
2007-11-01 08:33:00,1.36684,1.36685,1.3667,1.36685,179900000.0
2007-11-01 08:34:00,1.36682,1.36685,1.36648,1.36656,686800001.0
2007-11-01 08:35:00,1.36662,1.3677,1.36662,1.3677,569800000.0
2007-11-01 08:36:00,1.3677,1.3677,1.36657,1.36688,391400000.0
2007-11-01 08:37:00,1.36695,1.36702,1.36663,1.3669,304200001.0
2007-11-01 08:38:00,1.36695,1.36708,1.3668,1.36689,328800001.0
2007-11-01 08:39:00,1.36692,1.36716,1.36683,1.36713,561100000.0
2007-11-01 08:40:00,1.3669,1.36709,1.36574,1.36574,365100000.0
2007-11-01 08:41:00,1.36576,1.36615,1.36576,1.36594,453400001.0
2007-11-01 08:42:00,1.36588,1.36608,1.36576,1.36576,498200001.0
2007-11-01 08:43:00,1.36574,1.36614,1.36571,1.36581,275900001.0
2007-11-01 08:44:00,1.36597,1.36642,1.36597,1.36607,471100001.0
2007-11-01 08:45:00,1.36606,1.36606,1.36569,1.3658,616200001.0
2007-11-01 08:46:00,1.36596,1.36615,1.36585,1.36603,723400002.0
2007-11-01 08:47:00,1.36621,1.36621,1.36587,1.36605,513900002.0
2007-11-01 08:48:00,1.36602,1.36624,1.36588,1.36602,376000001.0
2007-11-01 08:49:00,1.3659,1.36598,1.36571,1.36575,471900001.0
2007-11-01 08:50:00,1.36596,1.36619,1.36589,1.36617,570200000.0
2007-11-01 08:51:00,1.36624,1.36627,1.36589,1.36609,547200000.0
2007-11-01 08:52:00,1.36613,1.3663,1.36596,1.3663,562500003.0
2007-11-01 08:53:00,1.36644,1.36685,1.36634,1.36649,484700002.0
2007-11-01 08:54:00,1.36655,1.36671,1.36637,1.36656,778400002.0
2007-11-01 08:55:00,1.36658,1.36661,1.36626,1.36634,620400001.0
2007-11-01 08:56:00,1.3663,1.36653,1.36615,1.36635,554100002.0
2007-11-01 08:57:00,1.36645,1.36674,1.36637,1.36655,469700001.0
2007-11-01 08:58:00,1.36642,1.36665,1.36629,1.3665,436900001.0
2007-11-01 08:59:00,1.36665,1.36671,1.36649,1.36652,323000001.0
2007-11-01 09:00:00,1.36656,1.36676,1.36647,1.36652,410400000.0
2007-11-01 09:01:00,1.36643,1.36647,1.36623,1.36636,341100000.0
2007-11-01 09:02:00,1.36631,1.36661,1.36628,1.36642,733600005.0
2007-11-01 09:03:00,1.36653,1.36695,1.36653,1.36668,639800001.0
2007-11-01 09:04:00,1.36686,1.36686,1.36636,1.36671,671500002.0
2007-11-01 09:05:00,1.36664,1.36684,1.36656,1.36664,531100001.0
2007-11-01 09:06:00,1.36632,1.36657,1.36614,1.36617,546500000.0
2007-11-01 09:07:00,1.36613,1.36613,1.36591,1.36606,392700003.0
2007-11-01 09:08:00,1.36606,1.3664,1.36579,1.36586,227400000.0
2007-11-01 09:09:00,1.36589,1.36595,1.36567,1.36581,283800001.0
2007-11-01 09:10:00,1.36593,1.36609,1.36573,1.36593,335200001.0
2007-11-01 09:11:00,1.36593,1.36626,1.36582,1.36602,577500002.0
2007-11-01 09:12:00,1.366,1.36621,1.36583,1.36583,441500000.0
2007-11-01 09:13:00,1.36583,1.36611,1.36579,1.36583,507100001.0
2007-11-01 09:14:00,1.36576,1.36598,1.36569,1.36598,344500000.0
2007-11-01 09:15:00,1.3661,1.36626,1.36603,1.36623,389700000.0
2007-11-01 09:16:00,1.36619,1.36648,1.36617,1.3664,574800002.0
2007-11-01 09:17:00,1.36637,1.3665,1.36626,1.36645,619200001.0
2007-11-01 09:18:00,1.36645,1.36658,1.36637,1.36643,246400001.0
2007-11-01 09:19:00,1.36648,1.36673,1.36629,1.3664,521700002.0
2007-11-01 09:20:00,1.36645,1.36728,1.36645,1.36689,261400002.0
2007-11-01 09:21:00,1.36701,1.36712,1.36687,1.36703,368700000.0
2007-11-01 09:22:00,1.36707,1.36713,1.36681,1.36703,306000000.0
2007-11-01 09:23:00,1.36711,1.36735,1.36703,1.36716,404400001.0
2007-11-01 09:24:00,1.36666,1.36698,1.36657,1.36674,318300001.0
2007-11-01 09:25:00,1.3668,1.3668,1.36651,1.36677,432600001.0
2007-11-01 09:26:00,1.36673,1.36689,1.36645,1.3665,518100002.0
2007-11-01 09:27:00,1.36651,1.36674,1.36639,1.36674,451700001.0
2007-11-01 09:28:00,1.36706,1.36736,1.36696,1.36725,464300002.0
2007-11-01 09:29:00,1.36732,1.36746,1.36719,1.36746,414400001.0
2007-11-01 09:30:00,1.36729,1.36729,1.36675,1.36687,658300000.0
2007-11-01 09:31:00,1.36679,1.36731,1.36679,1.36731,339100000.0
2007-11-01 09:32:00,1.36765,1.36765,1.3672,1.36725,403900001.0
2007-11-01 09:33:00,1.36722,1.36733,1.367,1.36721,275700000.0
2007-11-01 09:34:00,1.36733,1.36744,1.36683,1.36713,415400001.0
2007-11-01 09:35:00,1.36714,1.36755,1.36699,1.36722,259600000.0
2007-11-01 09:36:00,1.36722,1.36749,1.36707,1.36726,445000001.0
2007-11-01 09:37:00,1.36737,1.36737,1.36703,1.36715,452600001.0
2007-11-01 09:38:00,1.36692,1.36713,1.36685,1.36685,407199999.0
2007-11-01 09:39:00,1.36695,1.36727,1.36695,1.36714,438100001.0
2007-11-01 09:40:00,1.36704,1.36726,1.36686,1.36701,374200000.0
2007-11-01 09:41:00,1.36715,1.36722,1.36699,1.36714,481700003.0
2007-11-01 09:42:00,1.36711,1.36733,1.3669,1.36717,454300000.0
2007-11-01 09:43:00,1.36749,1.36751,1.36706,1.36726,328000000.0
2007-11-01 09:44:00,1.36729,1.36746,1.36713,1.36713,454600000.0
2007-11-01 09:45:00,1.36733,1.36784,1.36721,1.36757,601900003.0
2007-11-01 09:46:00,1.36756,1.36784,1.36756,1.36765,372300002.0
2007-11-01 09:47:00,1.36771,1.36777,1.36737,1.36775,417600002.0
2007-11-01 09:48:00,1.36791,1.368,1.36776,1.36791,331900001.0
2007-11-01 09:49:00,1.36799,1.36799,1.36759,1.36769,631600002.0
2007-11-01 09:50:00,1.36776,1.36806,1.36768,1.36768,502600001.0
2007-11-01 09:51:00,1.36768,1.36784,1.36758,1.3677,466800000.0
2007-11-01 09:52:00,1.3676,1.36767,1.36729,1.36755,542700001.0
2007-11-01 09:53:00,1.36758,1.36807,1.36744,1.368,333700000.0
2007-11-01 09:54:00,1.36807,1.36816,1.36778,1.36793,493799998.0
2007-11-01 09:55:00,1.36795,1.36817,1.36777,1.36789,515800000.0
2007-11-01 09:56:00,1.36782,1.36782,1.36686,1.36708,400000002.0
2007-11-01 09:57:00,1.36709,1.36732,1.36706,1.36706,585200001.0
2007-11-01 09:58:00,1.36719,1.36727,1.36694,1.36701,744800002.0
2007-11-01 09:59:00,1.36707,1.36742,1.36684,1.36697,689700002.0
2007-11-01 10:00:00,1.36715,1.3673,1.36693,1.36693,274700000.0
2007-11-01 10:01:00,1.36662,1.36662,1.36573,1.36604,667300002.0
2007-11-01 10:02:00,1.36599,1.3664,1.3657,1.36607,613300000.0
2007-11-01 10:03:00,1.36591,1.36623,1.36527,1.36611,428800000.0
2007-11-01 10:04:00,1.36616,1.36678,1.3661,1.36667,348600000.0
2007-11-01 10:05:00,1.36649,1.36661,1.36573,1.36587,410900000.0
2007-11-01 10:06:00,1.3658,1.36615,1.36575,1.36575,482200000.0
2007-11-01 10:07:00,1.36585,1.36613,1.36576,1.36596,619400001.0
2007-11-01 10:08:00,1.3659,1.36603,1.36516,1.36516,493300000.0
2007-11-01 10:09:00,1.36498,1.36515,1.36451,1.36512,500000001.0
2007-11-01 10:10:00,1.36525,1.36581,1.36513,1.36568,354600000.0
2007-11-01 10:11:00,1.36592,1.36617,1.36546,1.36581,395200000.0
2007-11-01 10:12:00,1.3655,1.36602,1.3654,1.36578,446300000.0
2007-11-01 10:13:00,1.36574,1.36619,1.36557,1.36562,556200000.0
2007-11-01 10:14:00,1.36549,1.36584,1.36511,1.36567,504600001.0
2007-11-01 10:15:00,1.36582,1.36598,1.36552,1.36578,412900000.0
2007-11-01 10:16:00,1.36553,1.36569,1.36497,1.36569,374300000.0
2007-11-01 10:17:00,1.36584,1.36626,1.36571,1.36574,355100002.0
2007-11-01 10:18:00,1.36583,1.36602,1.36552,1.36552,391300003.0
2007-11-01 10:19:00,1.3655,1.36555,1.36529,1.36555,307900001.0
2007-11-01 10:20:00,1.36568,1.36597,1.36559,1.36575,474400001.0
2007-11-01 10:21:00,1.36553,1.36589,1.36543,1.36583,415200001.0
2007-11-01 10:22:00,1.36598,1.36663,1.36582,1.36663,359900002.0
2007-11-01 10:23:00,1.36661,1.36671,1.36619,1.36619,499700000.0
2007-11-01 10:24:00,1.36612,1.36612,1.36551,1.36592,404800000.0
2007-11-01 10:25:00,1.36602,1.36621,1.36581,1.36597,442200002.0
2007-11-01 10:26:00,1.36591,1.36611,1.36576,1.36594,584300001.0
2007-11-01 10:27:00,1.36607,1.3663,1.36594,1.36618,549000000.0
2007-11-01 10:28:00,1.36616,1.36616,1.36543,1.36543,643400000.0
2007-11-01 10:29:00,1.36546,1.36565,1.36511,1.36523,539800003.0
2007-11-01 10:30:00,1.36511,1.36519,1.36444,1.3651,679800001.0
2007-11-01 10:31:00,1.36499,1.36543,1.36465,1.36479,507100000.0
2007-11-01 10:32:00,1.36481,1.36547,1.36467,1.36468,548900002.0
2007-11-01 10:33:00,1.36496,1.36554,1.3647,1.36515,483100000.0
2007-11-01 10:34:00,1.365,1.36536,1.36493,1.36494,365400001.0
2007-11-01 10:35:00,1.36487,1.36508,1.3643,1.36465,468600000.0
2007-11-01 10:36:00,1.36463,1.36485,1.36435,1.36441,488300000.0
2007-11-01 10:37:00,1.36436,1.36441,1.36403,1.36418,467700001.0
2007-11-01 10:38:00,1.36408,1.36427,1.36372,1.36395,503199999.0
2007-11-01 10:39:00,1.36411,1.36434,1.36399,1.36434,438999999.0
2007-11-01 10:40:00,1.36439,1.36443,1.36415,1.36438,375700002.0
2007-11-01 10:41:00,1.36439,1.36439,1.364,1.36428,637100002.0
2007-11-01 10:42:00,1.36432,1.36447,1.3642,1.36436,361500001.0
2007-11-01 10:43:00,1.36445,1.36459,1.36426,1.36428,435100000.0
2007-11-01 10:44:00,1.36444,1.36497,1.36432,1.36469,574300003.0
2007-11-01 10:45:00,1.36466,1.36476,1.36443,1.36454,571500004.0
2007-11-01 10:46:00,1.36444,1.3646,1.36421,1.3646,307000001.0
2007-11-01 10:47:00,1.36468,1.36495,1.36451,1.36457,407300001.0
2007-11-01 10:48:00,1.36448,1.36469,1.36441,1.36454,525600001.0
2007-11-01 10:49:00,1.36453,1.36457,1.36367,1.36392,358800001.0
2007-11-01 10:50:00,1.36384,1.36419,1.36354,1.36354,507500002.0
2007-11-01 10:51:00,1.36331,1.3638,1.36331,1.36368,398100001.0
2007-11-01 10:52:00,1.3637,1.36382,1.36307,1.36346,333900000.0
2007-11-01 10:53:00,1.36361,1.36371,1.36321,1.36321,385300001.0
2007-11-01 10:54:00,1.36317,1.36327,1.36226,1.36264,478500001.0
2007-11-01 10:55:00,1.36263,1.36281,1.36222,1.36222,499400004.0
2007-11-01 10:56:00,1.36223,1.36254,1.36214,1.36244,481200001.0
2007-11-01 10:57:00,1.36273,1.36286,1.36243,1.36269,355600000.0
2007-11-01 10:58:00,1.36273,1.36312,1.36255,1.363,361700000.0
2007-11-01 10:59:00,1.36286,1.36286,1.36199,1.36212,790700001.0
2007-11-01 11:00:00,1.36212,1.3628,1.36212,1.3627,488500000.0
2007-11-01 11:01:00,1.36278,1.36332,1.36278,1.36316,579700001.0
2007-11-01 11:02:00,1.36319,1.36342,1.36294,1.36308,518200002.0
2007-11-01 11:03:00,1.36307,1.36325,1.36293,1.36308,235100000.0
2007-11-01 11:04:00,1.36279,1.36286,1.36243,1.36271,483700001.0
2007-11-01 11:05:00,1.36275,1.36281,1.36225,1.36225,476500000.0
2007-11-01 11:06:00,1.3622,1.36257,1.36212,1.36246,585400001.0
2007-11-01 11:07:00,1.3626,1.36291,1.36258,1.36273,292700001.0
2007-11-01 11:08:00,1.36279,1.36289,1.36232,1.36237,319100001.0
2007-11-01 11:09:00,1.36253,1.36301,1.36253,1.36279,437300001.0
2007-11-01 11:10:00,1.36284,1.36296,1.36196,1.36249,515600003.0
2007-11-01 11:11:00,1.36252,1.36321,1.36252,1.36284,490000000.0
2007-11-01 11:12:00,1.36279,1.36293,1.36244,1.36264,494500001.0
2007-11-01 11:13:00,1.36251,1.36251,1.36193,1.36242,413000002.0
2007-11-01 11:14:00,1.36242,1.36267,1.36237,1.36266,475800001.0
2007-11-01 11:15:00,1.36269,1.36299,1.36219,1.36262,505400001.0
2007-11-01 11:16:00,1.36266,1.36266,1.36234,1.36251,427200001.0
2007-11-01 11:17:00,1.36263,1.36343,1.36263,1.36319,394500001.0
2007-11-01 11:18:00,1.36328,1.3635,1.36294,1.36294,455800001.0
2007-11-01 11:19:00,1.36279,1.36293,1.36257,1.36257,313700000.0
2007-11-01 11:20:00,1.36231,1.36244,1.36185,1.36213,627700002.0
2007-11-01 11:21:00,1.36222,1.3627,1.36217,1.36253,551800000.0
2007-11-01 11:22:00,1.36232,1.36254,1.36217,1.36238,663400002.0
2007-11-01 11:23:00,1.36225,1.36252,1.36207,1.36234,423700000.0
2007-11-01 11:24:00,1.36233,1.36258,1.36218,1.36232,394100001.0
2007-11-01 11:25:00,1.3625,1.3625,1.36226,1.36239,482499998.0
2007-11-01 11:26:00,1.36232,1.36259,1.36214,1.3624,559900000.0
2007-11-01 11:27:00,1.36237,1.36259,1.36212,1.36245,560300002.0
2007-11-01 11:28:00,1.36256,1.36269,1.36203,1.36203,311200000.0
2007-11-01 11:29:00,1.36239,1.36251,1.36213,1.36217,440600000.0
2007-11-01 11:30:00,1.36203,1.36226,1.3617,1.3617,433100001.0
2007-11-01 11:31:00,1.36151,1.3624,1.36151,1.36194,588600000.0
2007-11-01 11:32:00,1.3619,1.36208,1.36164,1.36183,406500000.0
2007-11-01 11:33:00,1.362,1.36211,1.36188,1.36203,461800002.0
2007-11-01 11:34:00,1.36184,1.36206,1.36171,1.36181,663400002.0
2007-11-01 11:35:00,1.36178,1.36202,1.36168,1.3617,524300001.0
2007-11-01 11:36:00,1.36164,1.36189,1.36161,1.36183,484400001.0
2007-11-01 11:37:00,1.36189,1.36206,1.36176,1.36178,479500000.0
2007-11-01 11:38:00,1.3617,1.36176,1.36144,1.36151,556600002.0
2007-11-01 11:39:00,1.36151,1.36165,1.36126,1.36126,682400000.0
2007-11-01 11:40:00,1.36141,1.3616,1.36122,1.36139,741300003.0
2007-11-01 11:41:00,1.36141,1.36185,1.3612,1.36142,688800000.0
2007-11-01 11:42:00,1.36132,1.36144,1.36057,1.36128,558100000.0
2007-11-01 11:43:00,1.36132,1.36152,1.36128,1.36146,573700002.0
2007-11-01 11:44:00,1.36169,1.36193,1.36154,1.36154,591500001.0
2007-11-01 11:45:00,1.36157,1.36183,1.36131,1.36143,553000001.0
2007-11-01 11:46:00,1.36158,1.3618,1.36152,1.36169,552800001.0
2007-11-01 11:47:00,1.36185,1.36219,1.36166,1.3617,427099999.0
2007-11-01 11:48:00,1.36175,1.36194,1.36155,1.3618,570300004.0
2007-11-01 11:49:00,1.36188,1.362,1.36172,1.36191,415400002.0
2007-11-01 11:50:00,1.36208,1.36231,1.36185,1.36231,339400000.0
2007-11-01 11:51:00,1.36239,1.36239,1.36213,1.36221,197700001.0
2007-11-01 11:52:00,1.36207,1.36255,1.36207,1.36236,210700002.0
2007-11-01 11:53:00,1.36237,1.36263,1.36231,1.36242,171700000.0
2007-11-01 11:54:00,1.36227,1.36312,1.36227,1.36295,321200000.0
2007-11-01 11:55:00,1.36281,1.36295,1.36224,1.3625,453199999.0
2007-11-01 11:56:00,1.36247,1.3626,1.36214,1.36248,413400000.0
2007-11-01 11:57:00,1.36271,1.36278,1.36238,1.36265,578200004.0
2007-11-01 11:58:00,1.36274,1.36284,1.36252,1.36252,427800001.0
2007-11-01 11:59:00,1.36291,1.36307,1.36271,1.36288,402800001.0
2007-11-01 12:00:00,1.36299,1.36327,1.36288,1.36322,476300002.0
2007-11-01 12:01:00,1.36327,1.36342,1.36298,1.36307,460600000.0
2007-11-01 12:02:00,1.36296,1.36315,1.3629,1.36312,397000001.0
2007-11-01 12:03:00,1.36326,1.36334,1.36301,1.36331,417400000.0
2007-11-01 12:04:00,1.36334,1.36347,1.36319,1.36332,409400001.0
2007-11-01 12:05:00,1.36334,1.36334,1.36269,1.36269,356600002.0
2007-11-01 12:06:00,1.36258,1.36284,1.36243,1.36247,419800000.0
2007-11-01 12:07:00,1.3624,1.36253,1.36225,1.36243,366300001.0
2007-11-01 12:08:00,1.36234,1.36241,1.36202,1.36231,489800001.0
2007-11-01 12:09:00,1.36235,1.36245,1.3621,1.36225,385300001.0
2007-11-01 12:10:00,1.36232,1.36252,1.36221,1.36242,312800001.0
2007-11-01 12:11:00,1.3624,1.36252,1.36186,1.36197,245300001.0
2007-11-01 12:12:00,1.36196,1.36228,1.36192,1.36197,237300000.0
2007-11-01 12:13:00,1.3618,1.36193,1.36142,1.36167,560500000.0
2007-11-01 12:14:00,1.36168,1.36187,1.36157,1.36174,590400000.0
2007-11-01 12:15:00,1.36175,1.36199,1.36169,1.36181,340900002.0
2007-11-01 12:16:00,1.36208,1.36208,1.36161,1.36169,422800001.0
2007-11-01 12:17:00,1.36169,1.36184,1.36133,1.36177,197600000.0
2007-11-01 12:18:00,1.36181,1.36181,1.3612,1.36135,309300000.0
2007-11-01 12:19:00,1.36137,1.36161,1.36118,1.36158,464500002.0
2007-11-01 12:20:00,1.36168,1.36206,1.36135,1.36182,426000003.0
2007-11-01 12:21:00,1.36174,1.3621,1.36169,1.36196,394300000.0
2007-11-01 12:22:00,1.3619,1.36249,1.3619,1.362,349900002.0
2007-11-01 12:23:00,1.36196,1.36212,1.36177,1.3618,421100000.0
2007-11-01 12:24:00,1.36161,1.36207,1.36161,1.36201,603000001.0
2007-11-01 12:25:00,1.36204,1.3622,1.36184,1.36207,388700002.0
2007-11-01 12:26:00,1.36197,1.36276,1.36197,1.36276,454100001.0
2007-11-01 12:27:00,1.36276,1.36351,1.36271,1.36351,464300000.0
2007-11-01 12:28:00,1.36301,1.3632,1.36284,1.363,504900000.0
2007-11-01 12:29:00,1.363,1.363,1.3626,1.36283,670800001.0
2007-11-01 12:30:00,1.36289,1.36308,1.36276,1.3628,626500001.0
2007-11-01 12:31:00,1.36285,1.36309,1.3623,1.36297,717400003.0
2007-11-01 12:32:00,1.36294,1.36323,1.36268,1.3631,675500003.0
2007-11-01 12:33:00,1.36294,1.36337,1.36282,1.36337,684000001.0
2007-11-01 12:34:00,1.36351,1.3642,1.36343,1.3641,547500002.0
2007-11-01 12:35:00,1.36415,1.36437,1.36378,1.36434,559800001.0
2007-11-01 12:36:00,1.36409,1.36421,1.36384,1.36411,481800001.0
2007-11-01 12:37:00,1.36434,1.36478,1.36411,1.36411,526000002.0
2007-11-01 12:38:00,1.36377,1.36419,1.36373,1.36373,680000000.0
2007-11-01 12:39:00,1.36388,1.36423,1.36378,1.36408,432600000.0
2007-11-01 12:40:00,1.36407,1.3642,1.36397,1.36408,589900002.0
2007-11-01 12:41:00,1.36405,1.36418,1.36393,1.36397,243100002.0
2007-11-01 12:42:00,1.36409,1.36417,1.36384,1.36413,333400000.0
2007-11-01 12:43:00,1.36406,1.36408,1.36378,1.36381,477200000.0
2007-11-01 12:44:00,1.36415,1.3643,1.36399,1.36408,443900002.0
2007-11-01 12:45:00,1.36414,1.36434,1.36386,1.3643,468000000.0
2007-11-01 12:46:00,1.36437,1.36483,1.36437,1.36469,467300001.0
2007-11-01 12:47:00,1.3644,1.36456,1.3643,1.36444,349700000.0
2007-11-01 12:48:00,1.36443,1.36483,1.36423,1.36436,460900003.0
2007-11-01 12:49:00,1.36436,1.36451,1.36407,1.36407,544100000.0
2007-11-01 12:50:00,1.36408,1.36432,1.36394,1.36416,490000000.0
2007-11-01 12:51:00,1.3642,1.36452,1.36396,1.36423,380600001.0
2007-11-01 12:52:00,1.36424,1.36448,1.36408,1.3643,331500001.0
2007-11-01 12:53:00,1.3643,1.36453,1.36426,1.3643,243300002.0
2007-11-01 12:54:00,1.36442,1.36463,1.36409,1.36432,428300001.0
2007-11-01 12:55:00,1.36412,1.36412,1.36361,1.36378,418500003.0
2007-11-01 12:56:00,1.36385,1.36397,1.36359,1.36368,372600001.0
2007-11-01 12:57:00,1.36364,1.36399,1.3636,1.36372,491000000.0
2007-11-01 12:58:00,1.36358,1.3639,1.36336,1.36375,285300000.0
2007-11-01 12:59:00,1.36385,1.36403,1.36368,1.3637,650300000.0
2007-11-01 13:00:00,1.36381,1.36408,1.36361,1.36404,208600000.0
2007-11-01 13:01:00,1.36403,1.36436,1.36403,1.36429,378700000.0
2007-11-01 13:02:00,1.36413,1.36438,1.36377,1.36412,366699999.0
2007-11-01 13:03:00,1.36401,1.36413,1.36381,1.36413,426700000.0
2007-11-01 13:04:00,1.36399,1.36402,1.3638,1.36386,260600001.0
2007-11-01 13:05:00,1.3637,1.3637,1.36304,1.36365,140600000.0
2007-11-01 13:06:00,1.36388,1.36425,1.3637,1.36375,375200000.0
2007-11-01 13:07:00,1.36373,1.364,1.3637,1.36397,297400002.0
2007-11-01 13:08:00,1.36392,1.36392,1.36353,1.3636,206500000.0
2007-11-01 13:09:00,1.36348,1.36382,1.36329,1.36341,296700000.0
2007-11-01 13:10:00,1.36349,1.3635,1.36341,1.36348,129600001.0
2007-11-01 13:11:00,1.36342,1.36377,1.36323,1.36351,404400000.0
2007-11-01 13:12:00,1.36371,1.36377,1.36353,1.36356,285300001.0
2007-11-01 13:13:00,1.36348,1.36356,1.3634,1.36347,346300001.0
2007-11-01 13:14:00,1.36354,1.36376,1.36349,1.36369,329000001.0
2007-11-01 13:15:00,1.36371,1.3639,1.3632,1.3638,421500001.0
2007-11-01 13:16:00,1.36387,1.36414,1.3637,1.36375,139600000.0
2007-11-01 13:17:00,1.36383,1.36387,1.36363,1.36366,107600000.0
2007-11-01 13:18:00,1.36369,1.36398,1.36357,1.36363,325000002.0
2007-11-01 13:19:00,1.36366,1.36392,1.36353,1.36376,313000001.0
2007-11-01 13:20:00,1.36369,1.36405,1.36369,1.3639,158600000.0
2007-11-01 13:21:00,1.36397,1.36398,1.36382,1.36388,171200000.0
2007-11-01 13:22:00,1.3639,1.36409,1.36373,1.36409,282700000.0
2007-11-01 13:23:00,1.36386,1.36418,1.36366,1.36366,224500000.0
2007-11-01 13:24:00,1.36358,1.36364,1.36297,1.3631,238300000.0
2007-11-01 13:25:00,1.36291,1.3631,1.36248,1.36249,126800001.0
2007-11-01 13:26:00,1.36258,1.36259,1.36235,1.36241,198000001.0
2007-11-01 13:27:00,1.36243,1.36292,1.3624,1.36292,295700000.0
2007-11-01 13:28:00,1.3629,1.36305,1.3624,1.36253,442800002.0
2007-11-01 13:29:00,1.36246,1.36284,1.36242,1.36271,605900001.0
2007-11-01 13:30:00,1.36267,1.36267,1.36216,1.36235,535300002.0
2007-11-01 13:31:00,1.36227,1.36281,1.36222,1.36243,525800001.0
2007-11-01 13:32:00,1.36256,1.363,1.36241,1.36276,205200001.0
2007-11-01 13:33:00,1.36273,1.36319,1.36273,1.36281,447800002.0
2007-11-01 13:34:00,1.36284,1.36305,1.36282,1.36302,302199999.0
2007-11-01 13:35:00,1.36325,1.36348,1.36315,1.36327,343900001.0
2007-11-01 13:36:00,1.36319,1.36337,1.36303,1.36308,456100001.0
2007-11-01 13:37:00,1.36284,1.36346,1.36284,1.36309,543000001.0
2007-11-01 13:38:00,1.36306,1.36337,1.36298,1.36314,394000000.0
2007-11-01 13:39:00,1.3632,1.36326,1.36302,1.36313,306099999.0
2007-11-01 13:40:00,1.36311,1.36353,1.36304,1.36326,419200001.0
2007-11-01 13:41:00,1.3633,1.3633,1.36301,1.36301,209600000.0
2007-11-01 13:42:00,1.36299,1.36316,1.36291,1.36316,180400001.0
2007-11-01 13:43:00,1.36327,1.36333,1.3632,1.36322,156000000.0
2007-11-01 13:44:00,1.36322,1.36341,1.36309,1.36321,304400000.0
2007-11-01 13:45:00,1.3631,1.36329,1.36295,1.363,482600000.0
2007-11-01 13:46:00,1.363,1.36318,1.36277,1.36312,419600001.0
2007-11-01 13:47:00,1.36311,1.36323,1.36277,1.36291,452600001.0
2007-11-01 13:48:00,1.36292,1.36317,1.36292,1.36301,266400001.0
2007-11-01 13:49:00,1.36306,1.36306,1.36157,1.36157,234800001.0
2007-11-01 13:50:00,1.3616,1.36198,1.36158,1.36198,266100001.0
2007-11-01 13:51:00,1.36205,1.36207,1.36183,1.36193,254000000.0
2007-11-01 13:52:00,1.36194,1.36235,1.36192,1.36235,406900000.0
2007-11-01 13:53:00,1.36245,1.36268,1.36237,1.36268,497600000.0
2007-11-01 13:54:00,1.36244,1.36244,1.36189,1.36232,394100000.0
2007-11-01 13:55:00,1.36243,1.36266,1.36212,1.36236,293700001.0
2007-11-01 13:56:00,1.36231,1.36231,1.3614,1.36151,417400000.0
2007-11-01 13:57:00,1.36149,1.36184,1.36138,1.36163,322300001.0
2007-11-01 13:58:00,1.36159,1.3619,1.36148,1.36148,200200000.0
2007-11-01 13:59:00,1.36134,1.36146,1.36105,1.36108,416200001.0
2007-11-01 14:00:00,1.3608,1.36097,1.36042,1.36046,336200000.0
2007-11-01 14:01:00,1.36059,1.36095,1.36059,1.36087,412000000.0
2007-11-01 14:02:00,1.36093,1.36133,1.36093,1.36114,334800001.0
2007-11-01 14:03:00,1.36115,1.36128,1.36082,1.36102,399700000.0
2007-11-01 14:04:00,1.36096,1.36096,1.36023,1.36042,423100001.0
2007-11-01 14:05:00,1.36044,1.36064,1.36022,1.36048,388000000.0
2007-11-01 14:06:00,1.36055,1.36065,1.36034,1.36047,304000000.0
2007-11-01 14:07:00,1.36057,1.36057,1.35982,1.35999,380100002.0
2007-11-01 14:08:00,1.36009,1.36063,1.36009,1.36012,344000000.0
2007-11-01 14:09:00,1.36019,1.36068,1.36019,1.36031,177300000.0
2007-11-01 14:10:00,1.36025,1.36056,1.35996,1.36044,260100000.0
2007-11-01 14:11:00,1.36055,1.36101,1.36035,1.36093,83300000.0
2007-11-01 14:12:00,1.36084,1.36087,1.36019,1.36037,302700001.0
2007-11-01 14:13:00,1.36032,1.36099,1.36032,1.36094,174600000.0
2007-11-01 14:14:00,1.36102,1.36121,1.36082,1.36121,254500000.0
2007-11-01 14:15:00,1.36126,1.36126,1.36075,1.361,384000001.0
2007-11-01 14:16:00,1.36107,1.36132,1.3609,1.36098,163700000.0
2007-11-01 14:17:00,1.36093,1.36095,1.36053,1.36083,614900000.0
2007-11-01 14:18:00,1.36097,1.3612,1.36092,1.36112,324400000.0
2007-11-01 14:19:00,1.36104,1.36131,1.36102,1.36119,417800000.0
2007-11-01 14:20:00,1.36127,1.36184,1.36117,1.36179,224800000.0
2007-11-01 14:21:00,1.36197,1.36231,1.36193,1.36199,345900000.0
2007-11-01 14:22:00,1.3623,1.3623,1.36186,1.36211,573300000.0
2007-11-01 14:23:00,1.36224,1.36259,1.36209,1.36247,139700000.0
2007-11-01 14:24:00,1.36233,1.36242,1.36196,1.36211,526200001.0
2007-11-01 14:25:00,1.36208,1.36249,1.36193,1.36209,564400002.0
2007-11-01 14:26:00,1.36219,1.36248,1.36179,1.362,591400000.0
2007-11-01 14:27:00,1.36211,1.36244,1.36177,1.36244,376900000.0
2007-11-01 14:28:00,1.36249,1.36249,1.36182,1.36182,37000000.0
2007-11-01 14:29:00,1.3617,1.36212,1.3617,1.36205,51100000.0
2007-11-01 14:30:00,1.36192,1.36226,1.3617,1.36226,47200000.0
2007-11-01 14:31:00,1.36184,1.36214,1.36181,1.36181,36600000.0
2007-11-01 14:32:00,1.36183,1.36193,1.36149,1.36169,17600000.0
2007-11-01 14:33:00,1.36154,1.36177,1.36136,1.36151,32600000.0
2007-11-01 14:34:00,1.36139,1.36151,1.36123,1.36146,22600000.0
2007-11-01 14:35:00,1.36156,1.36156,1.3612,1.3612,40000000.0
2007-11-01 14:36:00,1.36126,1.36139,1.3608,1.3608,40500000.0
2007-11-01 14:37:00,1.36171,1.36171,1.36114,1.36155,53700000.0
2007-11-01 14:38:00,1.3615,1.36197,1.36113,1.36197,34100000.0
2007-11-01 14:39:00,1.36193,1.3623,1.36176,1.36208,36400000.0
2007-11-01 14:40:00,1.36207,1.36269,1.36207,1.3625,35100000.0
2007-11-01 14:41:00,1.36233,1.36281,1.36193,1.36231,37400000.0
2007-11-01 14:42:00,1.36223,1.36252,1.36195,1.36195,33800000.0
2007-11-01 14:43:00,1.36259,1.36271,1.36237,1.36267,39200000.0
2007-11-01 14:44:00,1.36286,1.36305,1.3626,1.36276,50500000.0
2007-11-01 14:45:00,1.36287,1.36316,1.36282,1.36289,74600001.0
2007-11-01 14:46:00,1.36316,1.36316,1.36287,1.36287,37800000.0
2007-11-01 14:47:00,1.36307,1.36342,1.36302,1.36333,39900000.0
2007-11-01 14:48:00,1.36355,1.36366,1.36323,1.36363,30600000.0
2007-11-01 14:49:00,1.36393,1.36426,1.36359,1.36391,58100000.0
2007-11-01 14:50:00,1.36387,1.36415,1.36359,1.36403,53800000.0
2007-11-01 14:51:00,1.36393,1.36412,1.36372,1.36381,51700000.0
2007-11-01 14:52:00,1.36391,1.36428,1.36351,1.36375,26000000.0
2007-11-01 14:53:00,1.36337,1.36346,1.36277,1.3631,33000000.0
2007-11-01 14:54:00,1.36337,1.36407,1.36337,1.36347,40000000.0
2007-11-01 14:55:00,1.36369,1.364,1.36362,1.3638,51700001.0
2007-11-01 14:56:00,1.36398,1.36465,1.3639,1.36463,38600000.0
2007-11-01 14:57:00,1.36481,1.36481,1.3642,1.36437,35600000.0
2007-11-01 14:58:00,1.36422,1.36434,1.36383,1.36383,38200000.0
2007-11-01 14:59:00,1.36379,1.36443,1.36379,1.36417,32600000.0
2007-11-01 15:00:00,1.36418,1.36465,1.36414,1.36415,37400000.0
2007-11-01 15:01:00,1.36466,1.36474,1.36423,1.36448,30400000.0
2007-11-01 15:02:00,1.36461,1.36503,1.36452,1.36503,52000000.0
2007-11-01 15:03:00,1.36501,1.36527,1.36479,1.36505,33800000.0
2007-11-01 15:04:00,1.3649,1.36507,1.36477,1.36496,39800000.0
2007-11-01 15:05:00,1.36475,1.36475,1.36402,1.36421,47900000.0
2007-11-01 15:06:00,1.36421,1.36554,1.36382,1.36537,43400000.0
2007-11-01 15:07:00,1.3657,1.36581,1.3654,1.36581,34800000.0
2007-11-01 15:08:00,1.36558,1.36594,1.36554,1.3657,59400000.0
2007-11-01 15:09:00,1.3657,1.36601,1.36569,1.36599,43200001.0
2007-11-01 15:10:00,1.36601,1.36601,1.36571,1.36571,38600000.0
2007-11-01 15:11:00,1.36629,1.36644,1.36617,1.36638,53100000.0
2007-11-01 15:12:00,1.36616,1.36622,1.36575,1.36575,35000000.0
2007-11-01 15:13:00,1.36587,1.36588,1.36552,1.36588,30400000.0
2007-11-01 15:14:00,1.36578,1.36626,1.36578,1.36608,29200000.0
2007-11-01 15:15:00,1.36612,1.36614,1.3657,1.36614,51300000.0
2007-11-01 15:16:00,1.36599,1.36616,1.36587,1.36605,35000000.0
2007-11-01 15:17:00,1.36601,1.36647,1.36601,1.36641,51900000.0
2007-11-01 15:18:00,1.36663,1.36729,1.36663,1.36725,36800000.0
2007-11-01 15:19:00,1.36747,1.36747,1.36701,1.36701,16200000.0
2007-11-01 15:20:00,1.36701,1.36722,1.36701,1.36703,34900000.0
2007-11-01 15:21:00,1.36707,1.36733,1.36694,1.36733,44100000.0
2007-11-01 15:22:00,1.36738,1.36755,1.36722,1.36735,37800000.0
2007-11-01 15:23:00,1.3673,1.36736,1.36703,1.36727,43200001.0
2007-11-01 15:24:00,1.36724,1.36733,1.36699,1.36728,26800000.0
2007-11-01 15:25:00,1.36721,1.36745,1.3672,1.3672,41800001.0
2007-11-01 15:26:00,1.36729,1.36739,1.3672,1.36739,24800000.0
2007-11-01 15:27:00,1.36731,1.3676,1.36704,1.36708,88500001.0
2007-11-01 15:28:00,1.36688,1.367,1.3668,1.3669,25600000.0
2007-11-01 15:29:00,1.36687,1.3671,1.36674,1.36695,36400000.0
2007-11-01 15:30:00,1.36702,1.3674,1.36661,1.3674,30000000.0
2007-11-01 15:31:00,1.36744,1.36756,1.36726,1.3675,26000000.0
2007-11-01 15:32:00,1.36753,1.36763,1.36725,1.36755,56200000.0
2007-11-01 15:33:00,1.36752,1.36752,1.36687,1.36722,45500000.0
2007-11-01 15:34:00,1.36715,1.36772,1.36715,1.36746,30400000.0
2007-11-01 15:35:00,1.36772,1.36826,1.36769,1.36796,28900000.0
2007-11-01 15:36:00,1.36867,1.36885,1.36839,1.36839,56000000.0
2007-11-01 15:37:00,1.3684,1.3684,1.36788,1.36802,34000000.0
2007-11-01 15:38:00,1.36803,1.36829,1.36783,1.36829,46000000.0
2007-11-01 15:39:00,1.36828,1.36833,1.36816,1.36816,16800000.0
2007-11-01 15:40:00,1.36819,1.36844,1.36795,1.36795,28000000.0
2007-11-01 15:41:00,1.36795,1.3681,1.36776,1.36807,34000000.0
2007-11-01 15:42:00,1.36788,1.36791,1.36764,1.36791,33000000.0
2007-11-01 15:43:00,1.36823,1.36837,1.36773,1.36785,39600000.0
2007-11-01 15:44:00,1.368,1.36854,1.36793,1.36846,32000000.0
2007-11-01 15:45:00,1.36825,1.36934,1.36825,1.36912,43200000.0
2007-11-01 15:46:00,1.36916,1.37081,1.36916,1.37053,31800000.0
2007-11-01 15:47:00,1.37035,1.37085,1.37034,1.37081,38600000.0
2007-11-01 15:48:00,1.3706,1.37113,1.37038,1.37058,39800000.0
2007-11-01 15:49:00,1.3704,1.37047,1.37005,1.37007,34200000.0
2007-11-01 15:50:00,1.37005,1.37029,1.36995,1.37003,24600000.0
2007-11-01 15:51:00,1.37005,1.37031,1.36999,1.3702,82100000.0
2007-11-01 15:52:00,1.37021,1.37033,1.37,1.37033,31000000.0
2007-11-01 15:53:00,1.37042,1.37069,1.36989,1.36994,38500000.0
2007-11-01 15:54:00,1.36999,1.37006,1.36976,1.37004,25400000.0
2007-11-01 15:55:00,1.37021,1.37055,1.3699,1.37047,80700000.0
2007-11-01 15:56:00,1.37001,1.37069,1.37001,1.37051,51800001.0
2007-11-01 15:57:00,1.37035,1.37054,1.37032,1.37038,31700000.0
2007-11-01 15:58:00,1.37029,1.37029,1.36983,1.37007,25000000.0
2007-11-01 15:59:00,1.36996,1.37012,1.36969,1.36988,38000001.0
2007-11-01 16:00:00,1.36954,1.36987,1.36921,1.3697,25500000.0
2007-11-01 16:01:00,1.36958,1.36964,1.36924,1.36961,28800000.0
2007-11-01 16:02:00,1.36951,1.37039,1.36918,1.37039,30400000.0
2007-11-01 16:03:00,1.37026,1.37057,1.37026,1.37034,47400000.0
2007-11-01 16:04:00,1.37016,1.3706,1.36992,1.37014,30000000.0
2007-11-01 16:05:00,1.36994,1.37011,1.36981,1.37008,25600000.0
2007-11-01 16:06:00,1.36997,1.37035,1.36979,1.3702,54300000.0
2007-11-01 16:07:00,1.37038,1.37057,1.36991,1.37012,50800000.0
2007-11-01 16:08:00,1.37013,1.37043,1.36989,1.37024,28200000.0
2007-11-01 16:09:00,1.36981,1.37019,1.36951,1.36956,37600000.0
2007-11-01 16:10:00,1.36973,1.36995,1.36951,1.36987,35700000.0
2007-11-01 16:11:00,1.36958,1.36994,1.36953,1.36975,45900000.0
2007-11-01 16:12:00,1.36988,1.37006,1.3697,1.36988,34400000.0
2007-11-01 16:13:00,1.37001,1.37001,1.3692,1.36922,29400000.0
2007-11-01 16:14:00,1.36916,1.36916,1.36849,1.36876,62000001.0
2007-11-01 16:15:00,1.36867,1.36893,1.36846,1.36866,28600000.0
2007-11-01 16:16:00,1.36868,1.3693,1.36868,1.36923,38500000.0
2007-11-01 16:17:00,1.36904,1.36992,1.36899,1.36992,47400000.0
2007-11-01 16:18:00,1.36975,1.36975,1.36947,1.36965,28200000.0
2007-11-01 16:19:00,1.36966,1.37009,1.36929,1.36997,50400001.0
2007-11-01 16:20:00,1.37,1.37021,1.3699,1.37009,44100000.0
2007-11-01 16:21:00,1.37024,1.37033,1.36997,1.3702,43100000.0
2007-11-01 16:22:00,1.37036,1.37047,1.36986,1.36986,34600000.0
2007-11-01 16:23:00,1.37002,1.37007,1.36973,1.37007,32700000.0
2007-11-01 16:24:00,1.37019,1.37021,1.36977,1.36982,21800000.0
2007-11-01 16:25:00,1.36986,1.36986,1.36925,1.36926,42000000.0
2007-11-01 16:26:00,1.36962,1.37012,1.3694,1.3694,49000000.0
2007-11-01 16:27:00,1.36954,1.37001,1.36954,1.36958,41400000.0
2007-11-01 16:28:00,1.36987,1.36995,1.36958,1.3698,55100000.0
2007-11-01 16:29:00,1.36991,1.3701,1.36975,1.36987,51600001.0
2007-11-01 16:30:00,1.36988,1.37004,1.36981,1.37001,36600000.0
2007-11-01 16:31:00,1.37016,1.37032,1.37001,1.37025,29200000.0
2007-11-01 16:32:00,1.37053,1.37053,1.37005,1.37037,45900000.0
2007-11-01 16:33:00,1.37052,1.37063,1.37043,1.37049,51400000.0
2007-11-01 16:34:00,1.37046,1.37063,1.37011,1.37042,51500000.0
2007-11-01 16:35:00,1.37029,1.37038,1.37012,1.37021,39400000.0
2007-11-01 16:36:00,1.3699,1.37018,1.36976,1.36999,32600000.0
2007-11-01 16:37:00,1.37007,1.3704,1.36984,1.3704,33600000.0
2007-11-01 16:38:00,1.37036,1.37043,1.36989,1.37007,63500001.0
2007-11-01 16:39:00,1.37,1.37,1.36965,1.36965,59400000.0
2007-11-01 16:40:00,1.36987,1.37009,1.36985,1.37009,52500001.0
2007-11-01 16:41:00,1.37021,1.37047,1.36966,1.37031,52100000.0
2007-11-01 16:42:00,1.37039,1.37098,1.37039,1.37085,27800000.0
2007-11-01 16:43:00,1.37075,1.37088,1.37064,1.37066,43800001.0
2007-11-01 16:44:00,1.37068,1.37075,1.37041,1.37068,37400000.0
2007-11-01 16:45:00,1.37068,1.37068,1.37048,1.37051,44400000.0
2007-11-01 16:46:00,1.37045,1.37055,1.37022,1.3704,33800000.0
2007-11-01 16:47:00,1.37048,1.37061,1.37011,1.37014,46000000.0
2007-11-01 16:48:00,1.3702,1.3702,1.36947,1.36993,42200000.0
2007-11-01 16:49:00,1.37006,1.37017,1.36994,1.37002,67100000.0
2007-11-01 16:50:00,1.3701,1.37051,1.3701,1.37029,48500000.0
2007-11-01 16:51:00,1.37045,1.3705,1.36988,1.37013,41300000.0
2007-11-01 16:52:00,1.37037,1.37037,1.36964,1.36964,56000001.0
2007-11-01 16:53:00,1.36975,1.36983,1.36952,1.3697,49700000.0
2007-11-01 16:54:00,1.36979,1.37004,1.3696,1.37004,39800000.0
2007-11-01 16:55:00,1.3703,1.37035,1.37001,1.37023,71400002.0
2007-11-01 16:56:00,1.37017,1.37023,1.36999,1.37005,41200000.0
2007-11-01 16:57:00,1.36978,1.36978,1.36917,1.36943,25400000.0
2007-11-01 16:58:00,1.36925,1.36958,1.36925,1.36939,49800000.0
2007-11-01 16:59:00,1.36949,1.36987,1.36916,1.36926,22600000.0
2007-11-01 17:00:00,1.36941,1.36949,1.36895,1.36947,59000000.0
2007-11-01 17:01:00,1.36934,1.36963,1.36916,1.36926,47600000.0
2007-11-01 17:02:00,1.36936,1.36946,1.36929,1.36929,28400000.0
2007-11-01 17:03:00,1.36926,1.36942,1.36918,1.36942,38600000.0
2007-11-01 17:04:00,1.36939,1.36939,1.36887,1.36902,40200000.0
2007-11-01 17:05:00,1.36923,1.36942,1.36891,1.36942,45600000.0
2007-11-01 17:06:00,1.36929,1.36929,1.369,1.3692,15800000.0
2007-11-01 17:07:00,1.36938,1.36953,1.36926,1.36942,33600000.0
2007-11-01 17:08:00,1.36934,1.36964,1.36931,1.36949,35500000.0
2007-11-01 17:09:00,1.36947,1.36964,1.36925,1.36942,54200000.0
2007-11-01 17:10:00,1.36925,1.36946,1.36919,1.3692,45800000.0
2007-11-01 17:11:00,1.36923,1.3696,1.36923,1.36951,19600000.0
2007-11-01 17:12:00,1.36961,1.36968,1.36938,1.36942,37400000.0
2007-11-01 17:13:00,1.36913,1.36934,1.369,1.36932,29200000.0
2007-11-01 17:14:00,1.36885,1.36932,1.36885,1.36899,59900000.0
2007-11-01 17:15:00,1.36927,1.36954,1.36927,1.36931,30000000.0
2007-11-01 17:16:00,1.36927,1.3696,1.36923,1.36933,41000000.0
2007-11-01 17:17:00,1.36926,1.36962,1.36921,1.36962,40500000.0
2007-11-01 17:18:00,1.36976,1.37008,1.36948,1.3698,46500000.0
2007-11-01 17:19:00,1.36966,1.37006,1.36966,1.37002,25600000.0
2007-11-01 17:20:00,1.36999,1.37026,1.36983,1.36993,31200000.0
2007-11-01 17:21:00,1.36995,1.37002,1.36935,1.36983,33000000.0
2007-11-01 17:22:00,1.36971,1.3701,1.36971,1.37,35800000.0
2007-11-01 17:23:00,1.36972,1.37037,1.36972,1.37028,24800000.0
2007-11-01 17:24:00,1.37058,1.37087,1.37055,1.37071,35200000.0
2007-11-01 17:25:00,1.3705,1.3705,1.37018,1.37028,44800000.0
2007-11-01 17:26:00,1.37003,1.37038,1.36992,1.37029,51400000.0
2007-11-01 17:27:00,1.37015,1.37015,1.36979,1.36979,22000000.0
2007-11-01 17:28:00,1.37009,1.37049,1.37009,1.37047,39600000.0
2007-11-01 17:29:00,1.37042,1.37042,1.36958,1.37023,42200000.0
2007-11-01 17:30:00,1.37038,1.37044,1.36982,1.37036,56400000.0
2007-11-01 17:31:00,1.37036,1.37036,1.37012,1.37012,33200000.0
2007-11-01 17:32:00,1.37031,1.37081,1.37031,1.37056,50100000.0
2007-11-01 17:33:00,1.37081,1.37082,1.37038,1.37061,50400000.0
2007-11-01 17:34:00,1.37061,1.37074,1.37042,1.37073,29200000.0
2007-11-01 17:35:00,1.37075,1.37078,1.37051,1.37066,48200000.0
2007-11-01 17:36:00,1.37057,1.37082,1.37047,1.37053,44500000.0
2007-11-01 17:37:00,1.37054,1.3712,1.37054,1.37115,34000000.0
2007-11-01 17:38:00,1.37094,1.37119,1.37082,1.37082,43400000.0
2007-11-01 17:39:00,1.37115,1.37129,1.37111,1.37129,29600000.0
2007-11-01 17:40:00,1.37129,1.37137,1.3712,1.3713,35400000.0
2007-11-01 17:41:00,1.37137,1.37163,1.37135,1.37135,43000000.0
2007-11-01 17:42:00,1.37144,1.37161,1.3712,1.37161,41600000.0
2007-11-01 17:43:00,1.3717,1.37173,1.37141,1.37154,47400000.0
2007-11-01 17:44:00,1.37152,1.37166,1.37146,1.3716,23100000.0
2007-11-01 17:45:00,1.37187,1.37198,1.37176,1.37192,38700000.0
2007-11-01 17:46:00,1.37182,1.37192,1.37167,1.37189,45800000.0
2007-11-01 17:47:00,1.37205,1.37222,1.37189,1.37193,33600000.0
2007-11-01 17:48:00,1.37216,1.37249,1.37193,1.37208,51200000.0
2007-11-01 17:49:00,1.37213,1.37213,1.37164,1.37199,30400000.0
2007-11-01 17:50:00,1.3721,1.3721,1.37196,1.37209,33000000.0
2007-11-01 17:51:00,1.37198,1.37215,1.37146,1.37146,28400000.0
2007-11-01 17:52:00,1.37161,1.37164,1.37132,1.37151,27800000.0
2007-11-01 17:53:00,1.37139,1.37149,1.3713,1.37142,30100000.0
2007-11-01 17:54:00,1.37137,1.37149,1.37077,1.37121,21200000.0
2007-11-01 17:55:00,1.37135,1.37148,1.37077,1.37147,45300000.0
2007-11-01 17:56:00,1.37135,1.37155,1.37135,1.37139,35200000.0
2007-11-01 17:57:00,1.37115,1.37126,1.37096,1.3712,39500000.0
2007-11-01 17:58:00,1.3711,1.37123,1.37093,1.37123,43000001.0
2007-11-01 17:59:00,1.37087,1.37119,1.37072,1.37072,43300000.0
2007-11-01 18:00:00,1.37061,1.37088,1.37041,1.37073,62100001.0
2007-11-01 18:01:00,1.37083,1.37113,1.37043,1.37083,37000000.0
2007-11-01 18:02:00,1.37088,1.37114,1.37085,1.37092,61700000.0
2007-11-01 18:03:00,1.37066,1.37105,1.37048,1.37048,50000000.0
2007-11-01 18:04:00,1.37069,1.37129,1.37057,1.37107,47400000.0
2007-11-01 18:05:00,1.3713,1.3714,1.37103,1.37109,23000000.0
2007-11-01 18:06:00,1.37112,1.37176,1.37112,1.37147,43000000.0
2007-11-01 18:07:00,1.37171,1.37172,1.37137,1.37157,35200000.0
2007-11-01 18:08:00,1.37157,1.37183,1.37121,1.37143,47600001.0
2007-11-01 18:09:00,1.37138,1.37148,1.37111,1.3712,40800000.0
2007-11-01 18:10:00,1.37117,1.37119,1.3709,1.37108,30600000.0
2007-11-01 18:11:00,1.37125,1.37125,1.37055,1.3709,56800000.0
2007-11-01 18:12:00,1.37095,1.37104,1.37034,1.37034,40400000.0
2007-11-01 18:13:00,1.37055,1.37084,1.37055,1.37081,42400000.0
2007-11-01 18:14:00,1.3702,1.37089,1.3702,1.37067,33900000.0
2007-11-01 18:15:00,1.37024,1.3704,1.37009,1.3704,38300000.0
2007-11-01 18:16:00,1.3704,1.37043,1.36988,1.36988,31000000.0
2007-11-01 18:17:00,1.36995,1.37057,1.36983,1.36983,56900000.0
2007-11-01 18:18:00,1.36988,1.37007,1.36951,1.36994,37200000.0
2007-11-01 18:19:00,1.36991,1.37044,1.36987,1.37016,26500000.0
2007-11-01 18:20:00,1.37002,1.37036,1.37002,1.37003,29000000.0
2007-11-01 18:21:00,1.36997,1.37051,1.36983,1.37026,42200000.0
2007-11-01 18:22:00,1.37034,1.37062,1.37031,1.37048,29200000.0
2007-11-01 18:23:00,1.37023,1.37033,1.36998,1.36999,49800000.0
2007-11-01 18:24:00,1.36975,1.36997,1.36962,1.36979,49400000.0
2007-11-01 18:25:00,1.37001,1.37058,1.37001,1.37038,29400000.0
2007-11-01 18:26:00,1.37043,1.37062,1.37028,1.37059,35600000.0
2007-11-01 18:27:00,1.37074,1.3716,1.37066,1.37153,49400001.0
2007-11-01 18:28:00,1.37136,1.37146,1.37117,1.3712,32000000.0
2007-11-01 18:29:00,1.37126,1.37136,1.37097,1.37118,35200000.0
2007-11-01 18:30:00,1.37136,1.37165,1.37136,1.37153,27000000.0
2007-11-01 18:31:00,1.37139,1.3715,1.37124,1.37135,20600000.0
2007-11-01 18:32:00,1.37123,1.37133,1.37101,1.37133,26300000.0
2007-11-01 18:33:00,1.37112,1.37126,1.37077,1.37093,50200000.0
2007-11-01 18:34:00,1.37106,1.37106,1.37053,1.37077,23600000.0
2007-11-01 18:35:00,1.37077,1.37086,1.37058,1.37076,50300000.0
2007-11-01 18:36:00,1.37054,1.37066,1.37023,1.37046,37600000.0
2007-11-01 18:37:00,1.37072,1.3708,1.37043,1.37043,26800000.0
2007-11-01 18:38:00,1.37008,1.37035,1.36991,1.37023,20600000.0
2007-11-01 18:39:00,1.36987,1.37012,1.36987,1.37004,18200000.0
2007-11-01 18:40:00,1.36995,1.37009,1.36956,1.36965,23400000.0
2007-11-01 18:41:00,1.36987,1.37018,1.36979,1.37001,39700000.0
2007-11-01 18:42:00,1.37021,1.37038,1.36994,1.37023,33000000.0
2007-11-01 18:43:00,1.37012,1.37036,1.36993,1.3703,41800001.0
2007-11-01 18:44:00,1.37052,1.37067,1.37043,1.37051,46800000.0
2007-11-01 18:45:00,1.37086,1.37104,1.3706,1.3706,20800000.0
2007-11-01 18:46:00,1.37078,1.37132,1.37075,1.3712,35900000.0
2007-11-01 18:47:00,1.3713,1.3713,1.37087,1.37088,29000000.0
2007-11-01 18:48:00,1.37081,1.37138,1.3708,1.37112,37400000.0
2007-11-01 18:49:00,1.37131,1.37175,1.37131,1.37161,27600000.0
2007-11-01 18:50:00,1.37153,1.37179,1.37144,1.37171,67700000.0
2007-11-01 18:51:00,1.37161,1.37166,1.37138,1.3714,40200000.0
2007-11-01 18:52:00,1.37132,1.37169,1.37132,1.37142,47300000.0
2007-11-01 18:53:00,1.37147,1.37153,1.37137,1.37137,27400000.0
2007-11-01 18:54:00,1.37154,1.37159,1.37132,1.37159,33400000.0
2007-11-01 18:55:00,1.37147,1.37154,1.37101,1.3711,34000000.0
2007-11-01 18:56:00,1.37089,1.37114,1.3706,1.3706,29200000.0
2007-11-01 18:57:00,1.37087,1.37101,1.37078,1.37101,26900000.0
2007-11-01 18:58:00,1.37108,1.37115,1.37095,1.37096,37700000.0
2007-11-01 18:59:00,1.37083,1.37096,1.37031,1.37096,24200000.0
2007-11-01 19:00:00,1.37097,1.37133,1.37097,1.37125,34800000.0
2007-11-01 19:01:00,1.37146,1.37177,1.37116,1.37177,37700000.0
2007-11-01 19:02:00,1.37165,1.37178,1.37154,1.37177,22400000.0
2007-11-01 19:03:00,1.37164,1.372,1.37152,1.37192,46600000.0
2007-11-01 19:04:00,1.3719,1.37206,1.37179,1.37202,53600001.0
2007-11-01 19:05:00,1.37201,1.37205,1.37173,1.37173,28200000.0
2007-11-01 19:06:00,1.37198,1.37215,1.37179,1.37214,30600000.0
2007-11-01 19:07:00,1.37205,1.37238,1.37204,1.37238,40000000.0
2007-11-01 19:08:00,1.37225,1.37242,1.37209,1.37214,48200000.0
2007-11-01 19:09:00,1.37217,1.37217,1.37206,1.37213,32700000.0
2007-11-01 19:10:00,1.37197,1.37197,1.37141,1.37141,47800000.0
2007-11-01 19:11:00,1.37173,1.37209,1.37173,1.37202,25800000.0
2007-11-01 19:12:00,1.37183,1.37202,1.37183,1.37184,28200000.0
2007-11-01 19:13:00,1.37166,1.37169,1.37143,1.37155,35000000.0
2007-11-01 19:14:00,1.3712,1.37161,1.37116,1.37126,41600001.0
2007-11-01 19:15:00,1.37106,1.37108,1.37073,1.37092,85800000.0
2007-11-01 19:16:00,1.37051,1.37091,1.37051,1.37081,33500000.0
2007-11-01 19:17:00,1.37067,1.37081,1.37037,1.37057,44200000.0
2007-11-01 19:18:00,1.37057,1.37064,1.37035,1.37039,26600000.0
2007-11-01 19:19:00,1.37045,1.37045,1.36959,1.3699,37800000.0
2007-11-01 19:20:00,1.36989,1.3702,1.36989,1.37012,50400000.0
2007-11-01 19:21:00,1.36997,1.37026,1.36997,1.37013,41600000.0
2007-11-01 19:22:00,1.37014,1.37024,1.37001,1.37001,30400000.0
2007-11-01 19:23:00,1.36974,1.37005,1.36948,1.37005,54300000.0
2007-11-01 19:24:00,1.37012,1.37012,1.36975,1.36993,52200000.0
2007-11-01 19:25:00,1.36998,1.37002,1.36971,1.36993,44400001.0
2007-11-01 19:26:00,1.3698,1.3701,1.36966,1.37001,37400000.0
2007-11-01 19:27:00,1.37004,1.37018,1.36986,1.3701,31200000.0
2007-11-01 19:28:00,1.37003,1.37003,1.36946,1.36969,36200000.0
2007-11-01 19:29:00,1.36958,1.3699,1.36939,1.3699,27200000.0
2007-11-01 19:30:00,1.36992,1.36992,1.36958,1.36975,41200000.0
2007-11-01 19:31:00,1.37002,1.37026,1.37,1.37015,45000000.0
2007-11-01 19:32:00,1.36995,1.3701,1.36984,1.36988,35900000.0
2007-11-01 19:33:00,1.3697,1.36975,1.36941,1.36975,29100000.0
2007-11-01 19:34:00,1.36958,1.36986,1.36958,1.36971,37500000.0
2007-11-01 19:35:00,1.36969,1.36986,1.36931,1.36986,53900000.0
2007-11-01 19:36:00,1.36966,1.36967,1.36924,1.36967,21400000.0
2007-11-01 19:37:00,1.36986,1.36986,1.36935,1.36935,33400001.0
2007-11-01 19:38:00,1.36899,1.36937,1.36881,1.36881,42300000.0
2007-11-01 19:39:00,1.36886,1.36901,1.36864,1.36901,33000000.0
2007-11-01 19:40:00,1.36899,1.36916,1.36891,1.36916,32000000.0
2007-11-01 19:41:00,1.36914,1.36936,1.36905,1.36936,32800000.0
2007-11-01 19:42:00,1.36916,1.36947,1.36905,1.36947,31400000.0
2007-11-01 19:43:00,1.36929,1.36937,1.36884,1.36937,29300000.0
2007-11-01 19:44:00,1.36943,1.36965,1.3693,1.36965,47600000.0
2007-11-01 19:45:00,1.36953,1.36967,1.36943,1.36961,34800000.0
2007-11-01 19:46:00,1.36952,1.36967,1.36923,1.36923,38200000.0
2007-11-01 19:47:00,1.36959,1.36996,1.36959,1.36981,35200000.0
2007-11-01 19:48:00,1.36983,1.36986,1.36966,1.36966,46400001.0
2007-11-01 19:49:00,1.36974,1.36974,1.36948,1.36961,25400000.0
2007-11-01 19:50:00,1.36961,1.36977,1.36935,1.36965,30600000.0
2007-11-01 19:51:00,1.36948,1.36978,1.36948,1.36968,47600000.0
2007-11-01 19:52:00,1.36997,1.3702,1.36994,1.37004,19400000.0
2007-11-01 19:53:00,1.36997,1.36999,1.36966,1.36967,52000000.0
2007-11-01 19:54:00,1.36993,1.37011,1.36969,1.36978,27000000.0
2007-11-01 19:55:00,1.36979,1.37017,1.36979,1.36993,18600000.0
2007-11-01 19:56:00,1.3699,1.36997,1.36945,1.36974,33000000.0
2007-11-01 19:57:00,1.36989,1.37007,1.3698,1.37,27200000.0
2007-11-01 19:58:00,1.37012,1.37037,1.37012,1.37034,47600000.0
2007-11-01 19:59:00,1.37056,1.37075,1.37044,1.37062,49400001.0
2007-11-01 20:00:00,1.37054,1.37092,1.37045,1.37045,28600000.0
2007-11-01 20:01:00,1.37077,1.37077,1.37012,1.37012,50800000.0
2007-11-01 20:02:00,1.37031,1.37035,1.36999,1.37012,45400001.0
2007-11-01 20:03:00,1.37026,1.37028,1.37008,1.37009,21400000.0
2007-11-01 20:04:00,1.36994,1.36994,1.36941,1.36977,58600001.0
2007-11-01 20:05:00,1.36949,1.36974,1.36939,1.36939,47200000.0
2007-11-01 20:06:00,1.36952,1.36978,1.36938,1.36945,39600000.0
2007-11-01 20:07:00,1.36936,1.36979,1.36914,1.36974,30400000.0
2007-11-01 20:08:00,1.36978,1.37014,1.36964,1.37013,18000000.0
2007-11-01 20:09:00,1.37025,1.37027,1.36991,1.36994,29800000.0
2007-11-01 20:10:00,1.36959,1.36998,1.36959,1.36995,41000000.0
2007-11-01 20:11:00,1.36996,1.36996,1.36951,1.36958,17400000.0
2007-11-01 20:12:00,1.36972,1.36972,1.36912,1.36959,78300000.0
2007-11-01 20:13:00,1.36978,1.36981,1.36918,1.36925,27600000.0
2007-11-01 20:14:00,1.36919,1.36955,1.36874,1.36947,38900000.0
2007-11-01 20:15:00,1.36943,1.36965,1.36926,1.36965,32600000.0
2007-11-01 20:16:00,1.36975,1.36975,1.36934,1.36944,56200000.0
2007-11-01 20:17:00,1.36951,1.36961,1.3692,1.36947,31200000.0
2007-11-01 20:18:00,1.36962,1.36978,1.36923,1.36923,37800000.0
2007-11-01 20:19:00,1.36922,1.36956,1.36916,1.36956,29200000.0
2007-11-01 20:20:00,1.3699,1.37,1.36972,1.36978,22000000.0
2007-11-01 20:21:00,1.36993,1.37043,1.3699,1.37043,41100000.0
2007-11-01 20:22:00,1.37067,1.37086,1.37044,1.37057,25600000.0
2007-11-01 20:23:00,1.37041,1.3705,1.37014,1.37041,43400000.0
2007-11-01 20:24:00,1.37052,1.3707,1.3703,1.37065,18600000.0
2007-11-01 20:25:00,1.37103,1.37119,1.37074,1.37093,58000000.0
2007-11-01 20:26:00,1.37077,1.37119,1.37077,1.37117,20600000.0
2007-11-01 20:27:00,1.37129,1.37143,1.37083,1.37117,43000000.0
2007-11-01 20:28:00,1.37142,1.37143,1.3712,1.37126,28800000.0
2007-11-01 20:29:00,1.37135,1.37135,1.37062,1.37116,25000000.0
2007-11-01 20:30:00,1.37107,1.3711,1.37096,1.3711,42600000.0
2007-11-01 20:31:00,1.37098,1.37116,1.37069,1.37095,45000000.0
2007-11-01 20:32:00,1.37089,1.37111,1.37064,1.37102,48000000.0
2007-11-01 20:33:00,1.37099,1.37099,1.37075,1.37075,47000000.0
2007-11-01 20:34:00,1.37069,1.37089,1.37067,1.37089,76999999.0
2007-11-01 20:35:00,1.37086,1.371,1.37085,1.37086,31600000.0
2007-11-01 20:36:00,1.37104,1.37116,1.37093,1.37107,33600000.0
2007-11-01 20:37:00,1.3711,1.37134,1.37094,1.37118,57500000.0
2007-11-01 20:38:00,1.37121,1.37121,1.37072,1.37088,29100000.0
2007-11-01 20:39:00,1.37078,1.3708,1.37026,1.37026,103000000.0
2007-11-01 20:40:00,1.37047,1.37103,1.37047,1.37087,40200000.0
2007-11-01 20:41:00,1.37128,1.37155,1.37111,1.37134,50400000.0
2007-11-01 20:42:00,1.37123,1.37174,1.37097,1.37174,46400000.0
2007-11-01 20:43:00,1.37166,1.37166,1.37095,1.37095,72100000.0
2007-11-01 20:44:00,1.37136,1.3716,1.37117,1.3714,32000000.0
2007-11-01 20:45:00,1.37105,1.37116,1.37079,1.37092,42600000.0
2007-11-01 20:46:00,1.37089,1.37103,1.37087,1.37101,31400000.0
2007-11-01 20:47:00,1.37065,1.37068,1.37025,1.37065,38500000.0
2007-11-01 20:48:00,1.37063,1.37095,1.37056,1.37083,29200000.0
2007-11-01 20:49:00,1.37069,1.37078,1.37048,1.37049,23800000.0
2007-11-01 20:50:00,1.37033,1.37068,1.37033,1.37059,16200000.0
2007-11-01 20:51:00,1.37044,1.37066,1.37015,1.37022,20600000.0
2007-11-01 20:52:00,1.37007,1.37039,1.36998,1.37026,30600000.0
2007-11-01 20:53:00,1.37026,1.3703,1.36994,1.36994,41900000.0
2007-11-01 20:54:00,1.36974,1.37008,1.36974,1.37006,56000000.0
2007-11-01 20:55:00,1.37006,1.3703,1.3699,1.37017,36000000.0
2007-11-01 20:56:00,1.36985,1.37003,1.36973,1.37003,46100000.0
2007-11-01 20:57:00,1.36977,1.36998,1.36977,1.36979,39000000.0
2007-11-01 20:58:00,1.36977,1.3699,1.36964,1.36972,66700000.0
2007-11-01 20:59:00,1.36974,1.36976,1.36957,1.36966,42200000.0
2007-11-01 21:00:00,1.36949,1.36971,1.36933,1.36958,40300000.0
2007-11-01 21:01:00,1.36964,1.36964,1.36885,1.36885,41300000.0
2007-11-01 21:02:00,1.36933,1.36964,1.36895,1.36951,47800000.0
2007-11-01 21:03:00,1.36941,1.36953,1.36937,1.36945,29400000.0
2007-11-01 21:04:00,1.36956,1.36959,1.36916,1.36943,19200000.0
2007-11-01 21:05:00,1.36932,1.36956,1.36918,1.36936,38400000.0
2007-11-01 21:06:00,1.36941,1.36946,1.36921,1.36946,34200000.0
2007-11-01 21:07:00,1.36959,1.36976,1.36937,1.36976,44200000.0
2007-11-01 21:08:00,1.36958,1.36972,1.36945,1.36968,30200000.0
2007-11-01 21:09:00,1.36958,1.37006,1.36958,1.37001,30200000.0
2007-11-01 21:10:00,1.37014,1.37018,1.3698,1.36995,44600000.0
2007-11-01 21:11:00,1.37017,1.37074,1.37013,1.37035,34000000.0
2007-11-01 21:12:00,1.37049,1.37063,1.37039,1.37054,49400000.0
2007-11-01 21:13:00,1.37046,1.37066,1.37045,1.37059,51200000.0
2007-11-01 21:14:00,1.3706,1.37064,1.37043,1.37044,37000000.0
2007-11-01 21:15:00,1.37042,1.37042,1.36987,1.37025,48800000.0
2007-11-01 21:16:00,1.37019,1.37065,1.36995,1.37065,49600000.0
2007-11-01 21:17:00,1.37058,1.37073,1.3703,1.3703,41100000.0
2007-11-01 21:18:00,1.37075,1.37075,1.37004,1.3704,52900000.0
2007-11-01 21:19:00,1.37056,1.37096,1.37056,1.37083,18600000.0
2007-11-01 21:20:00,1.37091,1.3712,1.37073,1.37102,56800000.0
2007-11-01 21:21:00,1.37091,1.3713,1.37089,1.37117,42400000.0
2007-11-01 21:22:00,1.37076,1.37131,1.37076,1.37131,35200000.0
2007-11-01 21:23:00,1.37145,1.37195,1.37142,1.37142,46000000.0
2007-11-01 21:24:00,1.37173,1.3719,1.37158,1.37158,37800000.0
2007-11-01 21:25:00,1.37151,1.37192,1.37151,1.37153,34400000.0
2007-11-01 21:26:00,1.37198,1.3723,1.37198,1.37207,52200000.0
2007-11-01 21:27:00,1.37212,1.37224,1.37197,1.37217,43400001.0
2007-11-01 21:28:00,1.37202,1.37209,1.37196,1.37197,23200000.0
2007-11-01 21:29:00,1.37212,1.3722,1.37197,1.3722,23400000.0
2007-11-01 21:30:00,1.37216,1.37263,1.37216,1.37263,42000000.0
2007-11-01 21:31:00,1.37287,1.37315,1.37284,1.37315,26000000.0
2007-11-01 21:32:00,1.37328,1.37328,1.37264,1.3727,31800000.0
2007-11-01 21:33:00,1.37295,1.37319,1.37295,1.37316,71599999.0
2007-11-01 21:34:00,1.37318,1.3732,1.37294,1.37299,36400000.0
2007-11-01 21:35:00,1.37256,1.37257,1.37206,1.37235,35000000.0
2007-11-01 21:36:00,1.37223,1.37257,1.37182,1.37243,45300000.0
2007-11-01 21:37:00,1.37236,1.37245,1.37212,1.37243,43200000.0
2007-11-01 21:38:00,1.3724,1.3724,1.37207,1.3722,25200000.0
2007-11-01 21:39:00,1.37187,1.37216,1.37179,1.37184,32800000.0
2007-11-01 21:40:00,1.37192,1.37235,1.37184,1.37213,27800000.0
2007-11-01 21:41:00,1.3721,1.3723,1.37192,1.37194,42000000.0
2007-11-01 21:42:00,1.37201,1.37211,1.3718,1.3718,55300000.0
2007-11-01 21:43:00,1.37214,1.37226,1.37211,1.37211,23400000.0
2007-11-01 21:44:00,1.37211,1.37228,1.37199,1.37211,28200000.0
2007-11-01 21:45:00,1.37211,1.37246,1.37175,1.37246,35800000.0
2007-11-01 21:46:00,1.37241,1.37257,1.37213,1.37221,66400002.0
2007-11-01 21:47:00,1.37222,1.37244,1.37211,1.37211,26200000.0
2007-11-01 21:48:00,1.37199,1.37237,1.37199,1.37212,53000000.0
2007-11-01 21:49:00,1.37222,1.37263,1.37222,1.37263,38900001.0
2007-11-01 21:50:00,1.37254,1.37276,1.37242,1.37276,22200000.0
2007-11-01 21:51:00,1.37278,1.37322,1.3727,1.3732,56700000.0
2007-11-01 21:52:00,1.37319,1.37343,1.37309,1.37322,56100000.0
2007-11-01 21:53:00,1.37305,1.37309,1.37279,1.37279,35200000.0
2007-11-01 21:54:00,1.37276,1.37308,1.37256,1.37282,59800001.0
2007-11-01 21:55:00,1.37292,1.37296,1.3726,1.37286,98300000.0
2007-11-01 21:56:00,1.3727,1.3727,1.37239,1.37247,49200000.0
2007-11-01 21:57:00,1.37267,1.37267,1.37203,1.37238,28000000.0
2007-11-01 21:58:00,1.3722,1.37254,1.37217,1.37231,16200000.0
2007-11-01 21:59:00,1.3727,1.37293,1.37244,1.37263,38600000.0
2007-11-01 22:00:00,1.37264,1.37269,1.37256,1.37267,51900000.0
2007-11-01 22:01:00,1.37267,1.37296,1.37267,1.37275,31600000.0
2007-11-01 22:02:00,1.37258,1.37273,1.37235,1.37235,29400000.0
2007-11-01 22:03:00,1.37227,1.3725,1.37207,1.3725,29600000.0
2007-11-01 22:04:00,1.3723,1.3723,1.37192,1.37201,19200000.0
2007-11-01 22:05:00,1.37227,1.37237,1.37209,1.37237,47300001.0
2007-11-01 22:06:00,1.37227,1.37241,1.37212,1.37212,46000000.0
2007-11-01 22:07:00,1.3722,1.37279,1.3722,1.37255,30200000.0
2007-11-01 22:08:00,1.37223,1.37265,1.37223,1.37264,17600000.0
2007-11-01 22:09:00,1.37253,1.37253,1.37224,1.37235,28000000.0
2007-11-01 22:10:00,1.37252,1.37272,1.37241,1.37264,44800000.0
2007-11-01 22:11:00,1.37254,1.37274,1.37243,1.37243,24600000.0
2007-11-01 22:12:00,1.37251,1.37277,1.37248,1.37277,46200000.0
2007-11-01 22:13:00,1.3728,1.37291,1.37245,1.3726,24600000.0
2007-11-01 22:14:00,1.37263,1.37289,1.37254,1.37254,27900000.0
2007-11-01 22:15:00,1.37259,1.37266,1.37228,1.37228,52600001.0
2007-11-01 22:16:00,1.37215,1.37218,1.3719,1.3719,33200000.0
2007-11-01 22:17:00,1.37216,1.37224,1.37197,1.3722,29200000.0
2007-11-01 22:18:00,1.37226,1.37226,1.37172,1.37211,47000000.0
2007-11-01 22:19:00,1.37216,1.37246,1.37216,1.3723,39200000.0
2007-11-01 22:20:00,1.37239,1.37261,1.37212,1.37216,42500000.0
2007-11-01 22:21:00,1.37208,1.37242,1.37202,1.37212,48400000.0
2007-11-01 22:22:00,1.37215,1.37226,1.37191,1.37213,51200000.0
2007-11-01 22:23:00,1.37197,1.37232,1.37194,1.37224,33300000.0
2007-11-01 22:24:00,1.37241,1.3725,1.3721,1.3725,36400000.0
2007-11-01 22:25:00,1.37234,1.37277,1.37224,1.37267,25400000.0
2007-11-01 22:26:00,1.37224,1.3724,1.37211,1.37232,19800000.0
2007-11-01 22:27:00,1.37216,1.3722,1.37143,1.37162,25800000.0
2007-11-01 22:28:00,1.37167,1.37212,1.37167,1.372,40000000.0
2007-11-01 22:29:00,1.37214,1.37257,1.37209,1.37257,25200000.0
2007-11-01 22:30:00,1.37274,1.37316,1.37269,1.37269,47000000.0
2007-11-01 22:31:00,1.37281,1.37287,1.37211,1.37287,29600000.0
2007-11-01 22:32:00,1.37267,1.37267,1.37228,1.37235,40100000.0
2007-11-01 22:33:00,1.37211,1.37235,1.37211,1.3723,46600000.0
2007-11-01 22:34:00,1.37234,1.37249,1.37208,1.37231,44400000.0
2007-11-01 22:35:00,1.37251,1.37263,1.37233,1.37254,34200000.0
2007-11-01 22:36:00,1.37264,1.37267,1.37185,1.37185,40000000.0
2007-11-01 22:37:00,1.37249,1.37265,1.37247,1.37255,49400000.0
2007-11-01 22:38:00,1.3725,1.37281,1.3725,1.37281,42900000.0
2007-11-01 22:39:00,1.3728,1.37294,1.37261,1.37274,38900000.0
2007-11-01 22:40:00,1.37278,1.37278,1.37231,1.37231,40400000.0
2007-11-01 22:41:00,1.37253,1.37264,1.37244,1.37253,39400000.0
2007-11-01 22:42:00,1.37237,1.3724,1.37215,1.37224,38900000.0
2007-11-01 22:43:00,1.37235,1.37254,1.37234,1.37239,34100000.0
2007-11-01 22:44:00,1.37228,1.37241,1.37216,1.37235,30200000.0
2007-11-01 22:45:00,1.37228,1.37238,1.3721,1.37238,14600000.0
2007-11-01 22:46:00,1.37226,1.37258,1.37226,1.37232,29000000.0
2007-11-01 22:47:00,1.3723,1.37248,1.37216,1.37216,41800000.0
2007-11-01 22:48:00,1.37209,1.37253,1.37209,1.37224,34000000.0
2007-11-01 22:49:00,1.37219,1.37233,1.3719,1.37211,35200000.0
2007-11-01 22:50:00,1.3722,1.37234,1.37206,1.37234,26800000.0
2007-11-01 22:51:00,1.37237,1.37241,1.37209,1.37213,28000000.0
2007-11-01 22:52:00,1.37209,1.37209,1.37155,1.37181,32600000.0
2007-11-01 22:53:00,1.3718,1.37188,1.37156,1.37173,33900000.0
2007-11-01 22:54:00,1.37179,1.37207,1.37179,1.37182,26000000.0
2007-11-01 22:55:00,1.37199,1.37199,1.37149,1.37149,31600000.0
2007-11-01 22:56:00,1.3716,1.37165,1.37132,1.37165,35300000.0
2007-11-01 22:57:00,1.37155,1.37161,1.3713,1.3713,35200000.0
2007-11-01 22:58:00,1.37155,1.37167,1.37125,1.37125,16000000.0
2007-11-01 22:59:00,1.37144,1.37157,1.37122,1.37155,43800000.0
2007-11-01 23:00:00,1.37138,1.37138,1.37102,1.37121,22800000.0
2007-11-01 23:01:00,1.37115,1.37133,1.37093,1.37127,28400000.0
2007-11-01 23:02:00,1.37103,1.37114,1.37069,1.37069,39100000.0
2007-11-01 23:03:00,1.37078,1.37124,1.37066,1.3708,61100000.0
2007-11-01 23:04:00,1.37087,1.3709,1.37066,1.37077,43100000.0
2007-11-01 23:05:00,1.37094,1.37109,1.37082,1.37103,49400000.0
2007-11-01 23:06:00,1.37086,1.37097,1.37066,1.3709,32800000.0
2007-11-01 23:07:00,1.37075,1.37109,1.37075,1.371,44400000.0
2007-11-01 23:08:00,1.37109,1.37112,1.37086,1.37092,42600000.0
2007-11-01 23:09:00,1.37106,1.37124,1.37098,1.37098,32600000.0
2007-11-01 23:10:00,1.37072,1.37087,1.37039,1.37047,48200000.0
2007-11-01 23:11:00,1.37057,1.37075,1.3704,1.37075,26200000.0
2007-11-01 23:12:00,1.371,1.371,1.3704,1.37057,26000000.0
2007-11-01 23:13:00,1.36988,1.37063,1.36988,1.37035,19800000.0
2007-11-01 23:14:00,1.37045,1.37066,1.37044,1.37059,36300000.0
2007-11-01 23:15:00,1.37066,1.37094,1.37028,1.37057,47000000.0
2007-11-01 23:16:00,1.37057,1.37083,1.37029,1.37083,40200000.0
2007-11-01 23:17:00,1.37093,1.37095,1.37039,1.37039,63799999.0
2007-11-01 23:18:00,1.37048,1.37064,1.37028,1.3704,43100000.0
2007-11-01 23:19:00,1.37056,1.37099,1.37053,1.37074,39600000.0
2007-11-01 23:20:00,1.37075,1.371,1.37051,1.37085,30000000.0
2007-11-01 23:21:00,1.37104,1.37104,1.37032,1.37032,41300000.0
2007-11-01 23:22:00,1.37019,1.37038,1.36995,1.37037,42600000.0
2007-11-01 23:23:00,1.37024,1.37055,1.3702,1.37033,28000000.0
2007-11-01 23:24:00,1.37024,1.37064,1.37023,1.37041,25600000.0
2007-11-01 23:25:00,1.37047,1.37059,1.37028,1.37035,52600001.0
2007-11-01 23:26:00,1.3704,1.37071,1.37031,1.3707,42400000.0
2007-11-01 23:27:00,1.37048,1.37055,1.37039,1.37054,38600000.0
2007-11-01 23:28:00,1.37048,1.37048,1.37011,1.37011,40900000.0
2007-11-01 23:29:00,1.37012,1.3705,1.37011,1.37024,57000001.0
2007-11-01 23:30:00,1.37045,1.37057,1.37022,1.37044,56600000.0
2007-11-01 23:31:00,1.37049,1.37076,1.37032,1.37076,28000000.0
2007-11-01 23:32:00,1.37058,1.37097,1.37056,1.37075,77000000.0
2007-11-01 23:33:00,1.37057,1.37097,1.37057,1.37097,27800000.0
2007-11-01 23:34:00,1.3709,1.37129,1.3709,1.37121,54000000.0
2007-11-01 23:35:00,1.37106,1.37114,1.37095,1.37095,20200000.0
2007-11-01 23:36:00,1.3711,1.3711,1.37097,1.37097,34500000.0
2007-11-01 23:37:00,1.37094,1.37094,1.37064,1.37072,42200000.0
2007-11-01 23:38:00,1.37091,1.37104,1.37085,1.37098,39200000.0
2007-11-01 23:39:00,1.37076,1.37098,1.37065,1.37072,34600000.0
2007-11-01 23:40:00,1.37094,1.37099,1.37072,1.37079,45300000.0
2007-11-01 23:41:00,1.37103,1.37119,1.37075,1.37075,45000000.0
2007-11-01 23:42:00,1.3714,1.37158,1.3713,1.37152,42000001.0
2007-11-01 23:43:00,1.37149,1.37155,1.37061,1.37115,41700000.0
2007-11-01 23:44:00,1.37126,1.37141,1.37106,1.37106,48700000.0
2007-11-01 23:45:00,1.37102,1.37122,1.37091,1.37115,49800000.0
2007-11-01 23:46:00,1.37111,1.37115,1.37041,1.3711,41600000.0
2007-11-01 23:47:00,1.37133,1.37151,1.37114,1.37144,41400000.0
2007-11-01 23:48:00,1.37158,1.37174,1.37132,1.37174,37800000.0
2007-11-01 23:49:00,1.37198,1.37198,1.37141,1.37175,34000000.0
2007-11-01 23:50:00,1.37183,1.37183,1.3714,1.37149,32000001.0
2007-11-01 23:51:00,1.37154,1.37154,1.37118,1.37136,59000000.0
2007-11-01 23:52:00,1.37144,1.37144,1.37107,1.3714,30300000.0
2007-11-01 23:53:00,1.37156,1.37156,1.37118,1.37137,36800000.0
2007-11-01 23:54:00,1.37142,1.37156,1.37091,1.37091,44400000.0
2007-11-01 23:55:00,1.37136,1.37149,1.37133,1.37133,40000000.0
2007-11-01 23:56:00,1.37155,1.37155,1.37119,1.37137,39200000.0
2007-11-01 23:57:00,1.37143,1.37146,1.37131,1.3714,26000000.0
2007-11-01 23:58:00,1.37122,1.37156,1.37105,1.37132,25200000.0
2007-11-01 23:59:00,1.37148,1.37148,1.37109,1.37114,37000000.0
2007-11-02 00:00:00,1.3713,1.37155,1.37108,1.37145,74000000.0
2007-11-02 00:01:00,1.37154,1.37154,1.37129,1.37153,39600000.0
2007-11-02 00:02:00,1.37147,1.37147,1.3709,1.37141,49700000.0
2007-11-02 00:03:00,1.37136,1.37155,1.37135,1.37135,48800001.0
2007-11-02 00:04:00,1.37133,1.37155,1.37133,1.37155,31000000.0
2007-11-02 00:05:00,1.37166,1.37184,1.37153,1.37162,40100000.0
2007-11-02 00:06:00,1.37153,1.37195,1.37153,1.37178,33300000.0
2007-11-02 00:07:00,1.37151,1.37171,1.37146,1.37157,25600000.0
2007-11-02 00:08:00,1.37175,1.37254,1.37175,1.37247,34600000.0
2007-11-02 00:09:00,1.37232,1.37246,1.37186,1.37186,36400000.0
2007-11-02 00:10:00,1.3716,1.37169,1.37141,1.37152,45600000.0
2007-11-02 00:11:00,1.37165,1.37184,1.37157,1.37171,43700000.0
2007-11-02 00:12:00,1.37206,1.37211,1.37178,1.37178,27000000.0
2007-11-02 00:13:00,1.37197,1.37197,1.37154,1.37189,33800000.0
2007-11-02 00:14:00,1.37201,1.3725,1.37201,1.3725,41600000.0
2007-11-02 00:15:00,1.37221,1.3725,1.3722,1.37235,44400001.0
2007-11-02 00:16:00,1.37259,1.37259,1.37232,1.37243,37000000.0
2007-11-02 00:17:00,1.3725,1.37268,1.3724,1.37255,37800000.0
2007-11-02 00:18:00,1.37265,1.37267,1.37228,1.37228,25200000.0
2007-11-02 00:19:00,1.37243,1.3725,1.37237,1.3725,35200000.0
2007-11-02 00:20:00,1.37254,1.37254,1.37209,1.37246,41400000.0
2007-11-02 00:21:00,1.37232,1.3724,1.37215,1.3723,29300000.0
2007-11-02 00:22:00,1.3724,1.3725,1.37222,1.37229,25400000.0
2007-11-02 00:23:00,1.37237,1.37237,1.37183,1.37221,27400000.0
2007-11-02 00:24:00,1.37243,1.37243,1.37209,1.37228,35200000.0
2007-11-02 00:25:00,1.37219,1.3725,1.37219,1.37236,41200000.0
2007-11-02 00:26:00,1.37234,1.3729,1.37219,1.37278,23200000.0
2007-11-02 00:27:00,1.37285,1.37329,1.37266,1.37329,33500000.0
2007-11-02 00:28:00,1.37334,1.37335,1.37305,1.37305,39600000.0
2007-11-02 00:29:00,1.37294,1.37319,1.37287,1.37299,57600001.0
2007-11-02 00:30:00,1.3729,1.37328,1.3729,1.37296,43600000.0
2007-11-02 00:31:00,1.37284,1.37284,1.37198,1.37198,28200000.0
2007-11-02 00:32:00,1.37217,1.37221,1.37188,1.37188,39400000.0
2007-11-02 00:33:00,1.37207,1.37207,1.37167,1.37179,35100000.0
2007-11-02 00:34:00,1.37176,1.37176,1.37135,1.37135,44700000.0
2007-11-02 00:35:00,1.37159,1.37172,1.37127,1.37172,41400000.0
2007-11-02 00:36:00,1.37172,1.37174,1.3716,1.37167,23800000.0
2007-11-02 00:37:00,1.37175,1.37175,1.3716,1.37172,37200001.0
2007-11-02 00:38:00,1.37161,1.37161,1.37108,1.37112,39800000.0
2007-11-02 00:39:00,1.37115,1.37157,1.37115,1.37153,47200000.0
2007-11-02 00:40:00,1.37136,1.37153,1.3712,1.37153,45700000.0
2007-11-02 00:41:00,1.37153,1.37176,1.37138,1.37168,32400000.0
2007-11-02 00:42:00,1.37169,1.37169,1.37153,1.37161,39600000.0
2007-11-02 00:43:00,1.37125,1.37173,1.37109,1.37172,41600000.0
2007-11-02 00:44:00,1.37174,1.37174,1.37145,1.37147,37100000.0
2007-11-02 00:45:00,1.37134,1.37137,1.37101,1.37105,49400000.0
2007-11-02 00:46:00,1.37116,1.37126,1.37106,1.37124,47900000.0
2007-11-02 00:47:00,1.37069,1.37081,1.37059,1.37062,33800000.0
2007-11-02 00:48:00,1.37039,1.37075,1.37039,1.37046,35400000.0
2007-11-02 00:49:00,1.37056,1.37066,1.3704,1.37065,58400000.0
2007-11-02 00:50:00,1.37052,1.37091,1.37047,1.37091,23200000.0
2007-11-02 00:51:00,1.37099,1.37119,1.37079,1.37113,68600000.0
2007-11-02 00:52:00,1.371,1.37126,1.37091,1.37122,23000000.0
2007-11-02 00:53:00,1.37104,1.37188,1.37104,1.37188,28200000.0
2007-11-02 00:54:00,1.3715,1.37187,1.3715,1.37166,41800000.0
2007-11-02 00:55:00,1.37112,1.37167,1.37112,1.37167,27800000.0
2007-11-02 00:56:00,1.3716,1.3716,1.37105,1.37127,39700000.0
2007-11-02 00:57:00,1.37118,1.37118,1.37081,1.37081,40000000.0
2007-11-02 00:58:00,1.37105,1.37111,1.37085,1.37102,50900000.0
2007-11-02 00:59:00,1.37121,1.37123,1.37109,1.3712,76900000.0
2007-11-02 01:00:00,1.37105,1.37144,1.37096,1.37125,30400000.0
2007-11-02 01:01:00,1.37123,1.37143,1.37117,1.37133,28900000.0
2007-11-02 01:02:00,1.37127,1.37127,1.37075,1.37075,26600000.0
2007-11-02 01:03:00,1.37102,1.37105,1.37066,1.37105,36600000.0
2007-11-02 01:04:00,1.37098,1.3711,1.37091,1.37092,40000000.0
2007-11-02 01:05:00,1.37108,1.37126,1.37103,1.37117,31200000.0
2007-11-02 01:06:00,1.37123,1.37132,1.37099,1.37132,67300000.0
2007-11-02 01:07:00,1.3713,1.3713,1.3709,1.37097,30400000.0
2007-11-02 01:08:00,1.37107,1.37125,1.3708,1.3708,37800000.0
2007-11-02 01:09:00,1.37109,1.37109,1.37078,1.37093,24800000.0
2007-11-02 01:10:00,1.37097,1.37122,1.37077,1.37105,26800000.0
2007-11-02 01:11:00,1.37098,1.37154,1.37098,1.37154,46600001.0
2007-11-02 01:12:00,1.37146,1.37167,1.37116,1.37157,31800000.0
2007-11-02 01:13:00,1.37171,1.37186,1.37151,1.37186,62500000.0
2007-11-02 01:14:00,1.37158,1.37184,1.37158,1.37184,30400000.0
2007-11-02 01:15:00,1.37186,1.37195,1.37163,1.37179,31100000.0
2007-11-02 01:16:00,1.37165,1.37177,1.37152,1.37158,44200000.0
2007-11-02 01:17:00,1.37183,1.37183,1.37158,1.37167,73800002.0
2007-11-02 01:18:00,1.37154,1.3717,1.3713,1.37162,25600000.0
2007-11-02 01:19:00,1.37127,1.37145,1.37124,1.37128,48000000.0
2007-11-02 01:20:00,1.37133,1.37146,1.37081,1.37138,31800000.0
2007-11-02 01:21:00,1.37124,1.37153,1.37124,1.37143,45800000.0
2007-11-02 01:22:00,1.37118,1.37144,1.37106,1.37135,34400000.0
2007-11-02 01:23:00,1.37128,1.37138,1.37115,1.37115,59400000.0
2007-11-02 01:24:00,1.37136,1.37138,1.37121,1.37138,16000000.0
2007-11-02 01:25:00,1.37126,1.37132,1.37088,1.37113,70600000.0
2007-11-02 01:26:00,1.37099,1.37126,1.37099,1.37122,32200000.0
2007-11-02 01:27:00,1.37117,1.37138,1.37113,1.37138,23200000.0
2007-11-02 01:28:00,1.37131,1.37152,1.37102,1.37133,35600000.0
2007-11-02 01:29:00,1.37142,1.37143,1.37122,1.37122,31700000.0
2007-11-02 01:30:00,1.3712,1.37123,1.37082,1.37112,51000000.0
2007-11-02 01:31:00,1.37109,1.3713,1.37108,1.37128,42600000.0
2007-11-02 01:32:00,1.37121,1.37121,1.37089,1.37093,35200000.0
2007-11-02 01:33:00,1.37095,1.37095,1.37045,1.37052,39800000.0
2007-11-02 01:34:00,1.37041,1.37066,1.37006,1.37055,26800000.0
2007-11-02 01:35:00,1.37061,1.3709,1.37051,1.37051,48000000.0
2007-11-02 01:36:00,1.37083,1.37109,1.37083,1.37099,38000000.0
2007-11-02 01:37:00,1.37101,1.37109,1.37075,1.37094,32800000.0
2007-11-02 01:38:00,1.37111,1.37111,1.37086,1.37086,40500000.0
2007-11-02 01:39:00,1.37087,1.37097,1.3705,1.37094,36600000.0
2007-11-02 01:40:00,1.37096,1.371,1.37089,1.37099,35600000.0
2007-11-02 01:41:00,1.37097,1.37124,1.37088,1.37124,42800000.0
2007-11-02 01:42:00,1.37143,1.37149,1.37113,1.37139,28400000.0
2007-11-02 01:43:00,1.37135,1.37136,1.37109,1.37133,33800000.0
2007-11-02 01:44:00,1.37132,1.37136,1.37094,1.37126,44000001.0
2007-11-02 01:45:00,1.37118,1.37127,1.371,1.371,59500000.0
2007-11-02 01:46:00,1.37099,1.37119,1.37074,1.37094,29600000.0
2007-11-02 01:47:00,1.37087,1.37122,1.37087,1.37092,40000000.0
2007-11-02 01:48:00,1.37109,1.37121,1.37069,1.37069,29900000.0
2007-11-02 01:49:00,1.37104,1.37119,1.37062,1.37107,46100000.0
2007-11-02 01:50:00,1.37097,1.37119,1.37051,1.37108,28300000.0
2007-11-02 01:51:00,1.37089,1.37101,1.37081,1.37083,52900001.0
2007-11-02 01:52:00,1.37116,1.37125,1.37102,1.37102,34000000.0
2007-11-02 01:53:00,1.37138,1.37138,1.37104,1.37104,49600000.0
2007-11-02 01:54:00,1.37112,1.37126,1.3711,1.3711,45700000.0
2007-11-02 01:55:00,1.37073,1.37097,1.37066,1.37066,29100000.0
2007-11-02 01:56:00,1.37074,1.37089,1.37057,1.37071,42500000.0
2007-11-02 01:57:00,1.37075,1.37097,1.37066,1.37077,59700000.0
2007-11-02 01:58:00,1.37091,1.37094,1.37051,1.37051,23400000.0
2007-11-02 01:59:00,1.37099,1.37116,1.37085,1.37109,35200000.0
2007-11-02 02:00:00,1.37103,1.37129,1.37087,1.37101,38500000.0
2007-11-02 02:01:00,1.37089,1.37092,1.37078,1.37078,109399998.0
2007-11-02 02:02:00,1.37106,1.37154,1.37103,1.37137,105200000.0
2007-11-02 02:03:00,1.37132,1.3718,1.37132,1.37144,69100000.0
2007-11-02 02:04:00,1.37137,1.3715,1.3713,1.37136,45400000.0
2007-11-02 02:05:00,1.37131,1.37133,1.37103,1.37108,68400000.0
2007-11-02 02:06:00,1.37118,1.37137,1.37094,1.37137,80600000.0
2007-11-02 02:07:00,1.37145,1.37145,1.37097,1.37142,191600000.0
2007-11-02 02:08:00,1.37138,1.37139,1.37127,1.37131,57600000.0
2007-11-02 02:09:00,1.37139,1.37153,1.37106,1.37153,208500000.0
2007-11-02 02:10:00,1.37105,1.37129,1.37084,1.37084,142600000.0
2007-11-02 02:11:00,1.37082,1.37104,1.37082,1.37104,33800000.0
2007-11-02 02:12:00,1.37104,1.37123,1.3709,1.37123,56100000.0
2007-11-02 02:13:00,1.371,1.371,1.37075,1.37079,32800000.0
2007-11-02 02:14:00,1.37054,1.37054,1.37007,1.3703,144500000.0
2007-11-02 02:15:00,1.37031,1.37063,1.37025,1.37056,195600000.0
2007-11-02 02:16:00,1.37076,1.37086,1.37053,1.37077,54700000.0
2007-11-02 02:17:00,1.37049,1.37096,1.37017,1.37047,180100000.0
2007-11-02 02:18:00,1.37052,1.37078,1.36993,1.37043,27200000.0
2007-11-02 02:19:00,1.3706,1.37082,1.37041,1.37041,46200000.0
2007-11-02 02:20:00,1.37045,1.37069,1.37042,1.37065,20400000.0
2007-11-02 02:21:00,1.37053,1.37085,1.37046,1.37083,43800000.0
2007-11-02 02:22:00,1.37057,1.37076,1.37057,1.37076,17000000.0
2007-11-02 02:23:00,1.37103,1.37114,1.37078,1.37078,35200000.0
2007-11-02 02:24:00,1.37068,1.37103,1.37068,1.37085,41200000.0
2007-11-02 02:25:00,1.37077,1.37077,1.3701,1.37024,112500001.0
2007-11-02 02:26:00,1.37002,1.37024,1.36971,1.37012,86900000.0
2007-11-02 02:27:00,1.37016,1.3702,1.36998,1.37003,68000000.0
2007-11-02 02:28:00,1.37023,1.37032,1.37016,1.37029,39200000.0
2007-11-02 02:29:00,1.37048,1.37048,1.37005,1.37029,61000000.0
2007-11-02 02:30:00,1.37054,1.37068,1.37045,1.37056,25200000.0
2007-11-02 02:31:00,1.37031,1.37039,1.37016,1.37021,58900001.0
2007-11-02 02:32:00,1.37037,1.3704,1.37015,1.37023,47400000.0
2007-11-02 02:33:00,1.36988,1.36994,1.36969,1.36969,199600001.0
2007-11-02 02:34:00,1.37017,1.37033,1.37004,1.37033,32800000.0
2007-11-02 02:35:00,1.37038,1.37061,1.37006,1.37007,102200000.0
2007-11-02 02:36:00,1.37031,1.37062,1.37031,1.37062,53100000.0
2007-11-02 02:37:00,1.37047,1.37052,1.3704,1.3704,56400000.0
2007-11-02 02:38:00,1.37046,1.37061,1.37045,1.37052,43000000.0
2007-11-02 02:39:00,1.3706,1.3706,1.37041,1.37048,24800000.0
2007-11-02 02:40:00,1.3706,1.37072,1.37055,1.3706,51400000.0
2007-11-02 02:41:00,1.37058,1.37077,1.37054,1.37054,38600000.0
2007-11-02 02:42:00,1.37062,1.37087,1.37062,1.37076,31900000.0
2007-11-02 02:43:00,1.37078,1.37093,1.37078,1.37093,39600000.0
2007-11-02 02:44:00,1.37111,1.37111,1.3707,1.37086,35600000.0
2007-11-02 02:45:00,1.37039,1.37071,1.37032,1.37071,41000000.0
2007-11-02 02:46:00,1.37085,1.3709,1.37071,1.37078,184400000.0
2007-11-02 02:47:00,1.37095,1.37161,1.37095,1.37142,211900000.0
2007-11-02 02:48:00,1.37144,1.37144,1.371,1.37129,120400000.0
2007-11-02 02:49:00,1.37126,1.37164,1.37118,1.37122,51400000.0
2007-11-02 02:50:00,1.37137,1.3715,1.37109,1.37145,107400000.0
2007-11-02 02:51:00,1.37097,1.37131,1.3709,1.37119,75300001.0
2007-11-02 02:52:00,1.3711,1.3711,1.37084,1.37084,50000000.0
2007-11-02 02:53:00,1.37097,1.37121,1.37097,1.37108,30600000.0
2007-11-02 02:54:00,1.37127,1.37138,1.37115,1.37115,30400000.0
2007-11-02 02:55:00,1.37115,1.3712,1.37077,1.37107,24200000.0
2007-11-02 02:56:00,1.37068,1.37077,1.37065,1.37071,72200000.0
2007-11-02 02:57:00,1.37076,1.37082,1.37071,1.37082,39300000.0
2007-11-02 02:58:00,1.37079,1.37084,1.3707,1.3707,79800000.0
2007-11-02 02:59:00,1.37056,1.37084,1.37056,1.37072,76100000.0
2007-11-02 03:00:00,1.37067,1.37068,1.37047,1.37061,101900000.0
2007-11-02 03:01:00,1.37057,1.3707,1.37057,1.3706,42200000.0
2007-11-02 03:02:00,1.37057,1.3706,1.37028,1.37036,65400001.0
2007-11-02 03:03:00,1.37037,1.37042,1.37024,1.37042,65000000.0
2007-11-02 03:04:00,1.37047,1.3708,1.37025,1.3707,39600000.0
2007-11-02 03:05:00,1.37029,1.37029,1.37009,1.37018,53000000.0
2007-11-02 03:06:00,1.37029,1.37038,1.37021,1.37025,64500000.0
2007-11-02 03:07:00,1.37018,1.37054,1.37006,1.37017,108600000.0
2007-11-02 03:08:00,1.37013,1.3703,1.37003,1.37015,49400000.0
2007-11-02 03:09:00,1.37053,1.37053,1.37005,1.37042,30200000.0
2007-11-02 03:10:00,1.37,1.37037,1.37,1.37036,26000000.0
2007-11-02 03:11:00,1.36998,1.37006,1.36998,1.37004,36400000.0
2007-11-02 03:12:00,1.36996,1.37034,1.36989,1.36999,36800000.0
2007-11-02 03:13:00,1.36961,1.37002,1.36961,1.37002,77700001.0
2007-11-02 03:14:00,1.36998,1.37026,1.36977,1.37005,40000000.0
2007-11-02 03:15:00,1.36976,1.37022,1.36976,1.3702,35400000.0
2007-11-02 03:16:00,1.37025,1.37057,1.37004,1.37057,26800000.0
2007-11-02 03:17:00,1.37064,1.37069,1.37003,1.37058,43400000.0
2007-11-02 03:18:00,1.37052,1.3706,1.37022,1.3706,25400000.0
2007-11-02 03:19:00,1.37057,1.37069,1.37025,1.37032,34800000.0
2007-11-02 03:20:00,1.37009,1.37054,1.37009,1.37054,57400001.0
2007-11-02 03:21:00,1.37014,1.37016,1.37005,1.37016,47400001.0
2007-11-02 03:22:00,1.3703,1.37039,1.37009,1.37039,66600000.0
2007-11-02 03:23:00,1.3704,1.3704,1.37029,1.37037,63800001.0
2007-11-02 03:24:00,1.37039,1.3704,1.37026,1.37027,61600000.0
2007-11-02 03:25:00,1.37067,1.37067,1.37011,1.37022,31300000.0
2007-11-02 03:26:00,1.37011,1.37015,1.36995,1.37013,116800000.0
2007-11-02 03:27:00,1.37018,1.37022,1.37001,1.37016,64600000.0
2007-11-02 03:28:00,1.37017,1.37017,1.36997,1.37005,38000000.0
2007-11-02 03:29:00,1.37006,1.37017,1.37,1.37012,27000000.0
2007-11-02 03:30:00,1.37021,1.37023,1.37,1.37014,50000000.0
2007-11-02 03:31:00,1.37005,1.3703,1.37005,1.37025,31000000.0
2007-11-02 03:32:00,1.37011,1.37036,1.37002,1.37027,28000000.0
2007-11-02 03:33:00,1.37008,1.37014,1.37003,1.37014,38400000.0
2007-11-02 03:34:00,1.3701,1.37042,1.37006,1.37006,58400001.0
2007-11-02 03:35:00,1.37002,1.37009,1.36982,1.36998,77800000.0
2007-11-02 03:36:00,1.37004,1.3703,1.36977,1.37024,60100000.0
2007-11-02 03:37:00,1.37021,1.37033,1.36996,1.37027,36300000.0
2007-11-02 03:38:00,1.37035,1.37046,1.37013,1.37035,37400000.0
2007-11-02 03:39:00,1.36993,1.36993,1.36963,1.36979,82000000.0
2007-11-02 03:40:00,1.3697,1.37013,1.36954,1.37013,124400000.0
2007-11-02 03:41:00,1.37026,1.37054,1.37021,1.3704,83800001.0
2007-11-02 03:42:00,1.3704,1.37054,1.37032,1.37039,83100000.0
2007-11-02 03:43:00,1.37037,1.37049,1.37033,1.37033,36200000.0
2007-11-02 03:44:00,1.37023,1.37038,1.37009,1.37033,32000000.0
2007-11-02 03:45:00,1.37033,1.37055,1.37026,1.37055,39800000.0
2007-11-02 03:46:00,1.37023,1.37029,1.37014,1.37029,40400000.0
2007-11-02 03:47:00,1.37019,1.37032,1.37015,1.37016,25600000.0
2007-11-02 03:48:00,1.3705,1.37063,1.37023,1.37041,23200000.0
2007-11-02 03:49:00,1.37058,1.37058,1.37031,1.37036,33200000.0
2007-11-02 03:50:00,1.37066,1.37086,1.37046,1.37059,95000000.0
2007-11-02 03:51:00,1.3708,1.37082,1.37073,1.37079,57600000.0
2007-11-02 03:52:00,1.37077,1.37077,1.37026,1.37029,80900001.0
2007-11-02 03:53:00,1.3703,1.37052,1.37012,1.37038,47200000.0
2007-11-02 03:54:00,1.37037,1.37074,1.37032,1.37035,48800001.0
2007-11-02 03:55:00,1.37032,1.37057,1.37032,1.37041,143600000.0
2007-11-02 03:56:00,1.37035,1.37051,1.37013,1.37021,207300000.0
2007-11-02 03:57:00,1.37027,1.37047,1.37027,1.37036,211400002.0
2007-11-02 03:58:00,1.37017,1.37074,1.37008,1.37014,215300000.0
2007-11-02 03:59:00,1.37047,1.37076,1.37047,1.37061,156700000.0
2007-11-02 04:00:00,1.37058,1.37065,1.37041,1.37047,73700000.0
2007-11-02 04:01:00,1.37043,1.37074,1.37035,1.37071,129200000.0
2007-11-02 04:02:00,1.37079,1.37084,1.37036,1.37038,123000001.0
2007-11-02 04:03:00,1.37035,1.37042,1.37011,1.37014,92200000.0
2007-11-02 04:04:00,1.37019,1.37047,1.37019,1.37044,123500001.0
2007-11-02 04:05:00,1.37037,1.37088,1.3701,1.37069,175100000.0
2007-11-02 04:06:00,1.37022,1.37074,1.37022,1.37048,102100000.0
2007-11-02 04:07:00,1.37055,1.37055,1.37019,1.37021,157000000.0
2007-11-02 04:08:00,1.37013,1.37057,1.37008,1.37055,41100000.0
2007-11-02 04:09:00,1.37062,1.37064,1.37037,1.37051,38800000.0
2007-11-02 04:10:00,1.37048,1.37057,1.37021,1.37045,81600000.0
2007-11-02 04:11:00,1.3705,1.37082,1.3704,1.37062,45300000.0
2007-11-02 04:12:00,1.37039,1.37044,1.37037,1.37038,65000000.0
2007-11-02 04:13:00,1.37048,1.37063,1.37037,1.37039,101199999.0
2007-11-02 04:14:00,1.37044,1.37052,1.37035,1.37052,81900000.0
2007-11-02 04:15:00,1.37052,1.37074,1.37043,1.37046,86500000.0
2007-11-02 04:16:00,1.37049,1.37056,1.37019,1.37032,77900000.0
2007-11-02 04:17:00,1.37032,1.37039,1.37028,1.37028,39800000.0
2007-11-02 04:18:00,1.3703,1.37055,1.37027,1.3703,159900000.0
2007-11-02 04:19:00,1.37028,1.37035,1.37025,1.37033,68500000.0
2007-11-02 04:20:00,1.37026,1.37042,1.37014,1.37017,180000000.0
2007-11-02 04:21:00,1.37016,1.37023,1.37009,1.37015,49600000.0
2007-11-02 04:22:00,1.37016,1.37057,1.37002,1.37057,46800000.0
2007-11-02 04:23:00,1.3703,1.37033,1.37026,1.37033,34000000.0
2007-11-02 04:24:00,1.37029,1.37035,1.37023,1.37033,181400000.0
2007-11-02 04:25:00,1.37028,1.3707,1.3702,1.37052,187400001.0
2007-11-02 04:26:00,1.37056,1.37066,1.37038,1.37038,126900000.0
2007-11-02 04:27:00,1.37046,1.3708,1.37046,1.37061,56000000.0
2007-11-02 04:28:00,1.37065,1.37066,1.37049,1.37049,46000000.0
2007-11-02 04:29:00,1.37036,1.37096,1.37034,1.37096,68000000.0
2007-11-02 04:30:00,1.37069,1.37109,1.37063,1.37084,99700000.0
2007-11-02 04:31:00,1.37051,1.37091,1.37051,1.37088,22400000.0
2007-11-02 04:32:00,1.37121,1.37121,1.37096,1.37108,44600001.0
2007-11-02 04:33:00,1.37116,1.37116,1.37093,1.37105,52600000.0
2007-11-02 04:34:00,1.37088,1.37097,1.37066,1.37066,82100000.0
2007-11-02 04:35:00,1.37038,1.37051,1.3701,1.3701,55100000.0
2007-11-02 04:36:00,1.37007,1.37048,1.36974,1.36996,191100000.0
2007-11-02 04:37:00,1.3698,1.37014,1.36956,1.36994,116000000.0
2007-11-02 04:38:00,1.36988,1.36988,1.36955,1.36955,35400000.0
2007-11-02 04:39:00,1.36952,1.36968,1.3695,1.36955,53800000.0
2007-11-02 04:40:00,1.36962,1.36987,1.36959,1.36972,24000000.0
2007-11-02 04:41:00,1.36948,1.36984,1.36948,1.36969,37600000.0
2007-11-02 04:42:00,1.36941,1.36954,1.36934,1.36954,65100000.0
2007-11-02 04:43:00,1.36948,1.36955,1.36932,1.36955,39400000.0
2007-11-02 04:44:00,1.36954,1.36981,1.36948,1.36979,49200001.0
2007-11-02 04:45:00,1.36971,1.3704,1.36962,1.37016,32800000.0
2007-11-02 04:46:00,1.37022,1.37066,1.37022,1.37066,46600000.0
2007-11-02 04:47:00,1.37062,1.37114,1.37052,1.37102,85200000.0
2007-11-02 04:48:00,1.37076,1.37109,1.37076,1.37094,53300000.0
2007-11-02 04:49:00,1.37083,1.37086,1.37048,1.37052,51000000.0
2007-11-02 04:50:00,1.37087,1.37095,1.37056,1.37069,52000000.0
2007-11-02 04:51:00,1.37043,1.37048,1.37039,1.37044,29600000.0
2007-11-02 04:52:00,1.37047,1.37077,1.37025,1.37077,35700000.0
2007-11-02 04:53:00,1.37105,1.37143,1.37105,1.37112,33400000.0
2007-11-02 04:54:00,1.37105,1.37106,1.37071,1.37071,41900000.0
2007-11-02 04:55:00,1.37105,1.37117,1.37069,1.37117,26600000.0
2007-11-02 04:56:00,1.3709,1.37113,1.37081,1.37083,82700000.0
2007-11-02 04:57:00,1.37043,1.37083,1.37043,1.37046,45900000.0
2007-11-02 04:58:00,1.37043,1.37077,1.37033,1.37073,43600000.0
2007-11-02 04:59:00,1.37054,1.3708,1.37049,1.37052,101400000.0
2007-11-02 05:00:00,1.37089,1.37089,1.37069,1.37089,27200000.0
2007-11-02 05:01:00,1.37081,1.37097,1.37072,1.37085,21600000.0
2007-11-02 05:02:00,1.37086,1.37098,1.37066,1.37086,32800000.0
2007-11-02 05:03:00,1.37064,1.37089,1.37052,1.37061,174200000.0
2007-11-02 05:04:00,1.37065,1.37066,1.37051,1.37066,224200001.0
2007-11-02 05:05:00,1.37067,1.37068,1.37053,1.37061,256599999.0
2007-11-02 05:06:00,1.37059,1.37068,1.37051,1.37061,154800000.0
2007-11-02 05:07:00,1.37052,1.37099,1.37047,1.37073,276100000.0
2007-11-02 05:08:00,1.371,1.371,1.37076,1.37078,287899999.0
2007-11-02 05:09:00,1.37064,1.37106,1.37027,1.37027,202400000.0
2007-11-02 05:10:00,1.37021,1.37069,1.37021,1.37069,217100000.0
2007-11-02 05:11:00,1.37064,1.37066,1.37039,1.37044,113600000.0
2007-11-02 05:12:00,1.37038,1.37057,1.37036,1.37036,173400000.0
2007-11-02 05:13:00,1.37028,1.37051,1.37024,1.37024,153000000.0
2007-11-02 05:14:00,1.37017,1.37032,1.37012,1.37022,194400000.0
2007-11-02 05:15:00,1.3701,1.37029,1.37001,1.3702,187600000.0
2007-11-02 05:16:00,1.37038,1.37073,1.37038,1.37047,178100000.0
2007-11-02 05:17:00,1.37054,1.37064,1.37035,1.37047,162800001.0
2007-11-02 05:18:00,1.37049,1.37069,1.3704,1.37044,267100001.0
2007-11-02 05:19:00,1.37022,1.37063,1.37021,1.37023,311300001.0
2007-11-02 05:20:00,1.37021,1.37035,1.37004,1.37019,261499999.0
2007-11-02 05:21:00,1.3702,1.37074,1.3702,1.37039,311200001.0
2007-11-02 05:22:00,1.37032,1.37046,1.37021,1.37046,228200000.0
2007-11-02 05:23:00,1.37036,1.37055,1.37036,1.37054,145900000.0
2007-11-02 05:24:00,1.37055,1.37072,1.37037,1.37037,168100000.0
2007-11-02 05:25:00,1.37027,1.37039,1.36998,1.37025,202800000.0
2007-11-02 05:26:00,1.37005,1.37005,1.36986,1.36998,116200000.0
2007-11-02 05:27:00,1.37026,1.37026,1.36982,1.37004,169800001.0
2007-11-02 05:28:00,1.37006,1.37007,1.36968,1.37001,316900000.0
2007-11-02 05:29:00,1.37005,1.37036,1.36999,1.37001,272100000.0
2007-11-02 05:30:00,1.36995,1.37025,1.36985,1.36995,201000000.0
2007-11-02 05:31:00,1.37002,1.37021,1.36987,1.36995,59100000.0
2007-11-02 05:32:00,1.37017,1.3703,1.37012,1.37019,156500000.0
2007-11-02 05:33:00,1.37024,1.37024,1.37003,1.37009,198400000.0
2007-11-02 05:34:00,1.3701,1.37032,1.36987,1.36991,219700000.0
2007-11-02 05:35:00,1.36974,1.37003,1.36964,1.36978,271200001.0
2007-11-02 05:36:00,1.36972,1.36986,1.36964,1.3697,176800001.0
2007-11-02 05:37:00,1.36966,1.36982,1.36966,1.36973,246700001.0
2007-11-02 05:38:00,1.36982,1.37008,1.36982,1.36992,154500000.0
2007-11-02 05:39:00,1.36999,1.37015,1.36985,1.37007,185000000.0
2007-11-02 05:40:00,1.37001,1.37037,1.36999,1.37008,197100000.0
2007-11-02 05:41:00,1.37036,1.37064,1.37023,1.37024,107400000.0
2007-11-02 05:42:00,1.37034,1.37034,1.36999,1.37018,214600001.0
2007-11-02 05:43:00,1.37011,1.37013,1.36994,1.37008,84600000.0
2007-11-02 05:44:00,1.37017,1.37022,1.37,1.37,91800000.0
2007-11-02 05:45:00,1.37001,1.37031,1.36998,1.37012,172000001.0
2007-11-02 05:46:00,1.37022,1.37041,1.37017,1.37037,162200000.0
2007-11-02 05:47:00,1.37023,1.37032,1.37011,1.37032,184200000.0
2007-11-02 05:48:00,1.37022,1.37049,1.37007,1.37024,288800002.0
2007-11-02 05:49:00,1.37013,1.37013,1.36976,1.36983,196700002.0
2007-11-02 05:50:00,1.36981,1.37023,1.36975,1.37001,263300001.0
2007-11-02 05:51:00,1.37005,1.37007,1.36987,1.36991,172800002.0
2007-11-02 05:52:00,1.36989,1.37001,1.36975,1.37001,192400001.0
2007-11-02 05:53:00,1.37001,1.37027,1.36996,1.37004,103400000.0
2007-11-02 05:54:00,1.37017,1.37041,1.37005,1.37027,213500001.0
2007-11-02 05:55:00,1.37014,1.37035,1.36991,1.36991,255700001.0
2007-11-02 05:56:00,1.36988,1.37005,1.36975,1.36979,120200000.0
2007-11-02 05:57:00,1.36973,1.36984,1.36972,1.36983,194900000.0
2007-11-02 05:58:00,1.36985,1.36989,1.3697,1.36986,142200000.0
2007-11-02 05:59:00,1.36981,1.36981,1.36899,1.36899,101000000.0
2007-11-02 06:00:00,1.36842,1.36885,1.36842,1.36852,208600000.0
2007-11-02 06:01:00,1.36856,1.36874,1.36852,1.36861,188500002.0
2007-11-02 06:02:00,1.36857,1.36875,1.36856,1.36865,316100000.0
2007-11-02 06:03:00,1.36877,1.36888,1.36867,1.36884,44400000.0
2007-11-02 06:04:00,1.36878,1.36878,1.36859,1.36868,151500000.0
2007-11-02 06:05:00,1.3686,1.3688,1.36856,1.36868,376500002.0
2007-11-02 06:06:00,1.3688,1.36889,1.36873,1.36875,87800000.0
2007-11-02 06:07:00,1.36878,1.36895,1.36865,1.36868,397500001.0
2007-11-02 06:08:00,1.36864,1.36906,1.36862,1.36885,540500001.0
2007-11-02 06:09:00,1.36902,1.36926,1.36883,1.36909,399299999.0
2007-11-02 06:10:00,1.36928,1.36948,1.36926,1.36931,274500000.0
2007-11-02 06:11:00,1.36928,1.36942,1.36919,1.36928,449100001.0
2007-11-02 06:12:00,1.36925,1.3695,1.36924,1.36942,245900001.0
2007-11-02 06:13:00,1.36948,1.36968,1.36933,1.36954,313200000.0
2007-11-02 06:14:00,1.36964,1.36977,1.36938,1.36949,339900001.0
2007-11-02 06:15:00,1.36948,1.36965,1.36941,1.36958,210900002.0
2007-11-02 06:16:00,1.36957,1.36964,1.36944,1.36951,218900000.0
2007-11-02 06:17:00,1.36939,1.36952,1.36934,1.36935,168300001.0
2007-11-02 06:18:00,1.36931,1.36957,1.36931,1.36934,207800000.0
2007-11-02 06:19:00,1.36933,1.36955,1.36933,1.36948,164800000.0
2007-11-02 06:20:00,1.36942,1.36957,1.36933,1.36937,266900000.0
2007-11-02 06:21:00,1.36935,1.36943,1.36906,1.36929,212200000.0
2007-11-02 06:22:00,1.36927,1.36959,1.36921,1.36937,230600000.0
2007-11-02 06:23:00,1.36942,1.36951,1.36929,1.3694,271800000.0
2007-11-02 06:24:00,1.36937,1.36952,1.36924,1.36935,332400000.0
2007-11-02 06:25:00,1.36929,1.36942,1.36921,1.36942,195300000.0
2007-11-02 06:26:00,1.36919,1.36938,1.36913,1.36926,311100001.0
2007-11-02 06:27:00,1.36926,1.36944,1.36924,1.36934,279200001.0
2007-11-02 06:28:00,1.3693,1.3693,1.36904,1.36913,366000000.0
2007-11-02 06:29:00,1.36918,1.3693,1.36903,1.36903,89200000.0
2007-11-02 06:30:00,1.36894,1.36919,1.36892,1.36905,301800000.0
2007-11-02 06:31:00,1.3691,1.36947,1.3691,1.36947,176500000.0
2007-11-02 06:32:00,1.3695,1.36951,1.36941,1.36946,167800000.0
2007-11-02 06:33:00,1.36942,1.37002,1.36942,1.36989,245100000.0
2007-11-02 06:34:00,1.36996,1.37012,1.36983,1.37012,185800000.0
2007-11-02 06:35:00,1.36997,1.37023,1.3699,1.36998,122400001.0
2007-11-02 06:36:00,1.37005,1.3702,1.37005,1.37011,89700000.0
2007-11-02 06:37:00,1.37011,1.37024,1.3701,1.37023,221000000.0
2007-11-02 06:38:00,1.37024,1.37064,1.37024,1.3704,105400001.0
2007-11-02 06:39:00,1.37036,1.37039,1.37024,1.37039,44000000.0
2007-11-02 06:40:00,1.3704,1.37048,1.37027,1.37048,147300000.0
2007-11-02 06:41:00,1.37052,1.37073,1.37049,1.37065,179600000.0
2007-11-02 06:42:00,1.37062,1.37077,1.37051,1.3706,286400000.0
2007-11-02 06:43:00,1.37079,1.3712,1.3706,1.3706,163400000.0
2007-11-02 06:44:00,1.37047,1.37076,1.37047,1.37049,308800001.0
2007-11-02 06:45:00,1.37068,1.37072,1.37048,1.37063,220200000.0
2007-11-02 06:46:00,1.37052,1.37054,1.37037,1.37047,232000000.0
2007-11-02 06:47:00,1.37037,1.37048,1.36993,1.36993,225400000.0
2007-11-02 06:48:00,1.36969,1.36991,1.36969,1.36982,53200001.0
2007-11-02 06:49:00,1.36989,1.37031,1.36989,1.37025,265900001.0
2007-11-02 06:50:00,1.37037,1.37053,1.37026,1.37026,41200000.0
2007-11-02 06:51:00,1.37029,1.37052,1.37025,1.37026,239100001.0
2007-11-02 06:52:00,1.37035,1.37036,1.37015,1.37015,287200001.0
2007-11-02 06:53:00,1.3702,1.37035,1.37003,1.37012,215600000.0
2007-11-02 06:54:00,1.37022,1.37022,1.36983,1.36995,500300001.0
2007-11-02 06:55:00,1.36995,1.37017,1.3699,1.37001,306100000.0
2007-11-02 06:56:00,1.37021,1.37021,1.37004,1.37008,38700000.0
2007-11-02 06:57:00,1.37014,1.3702,1.37009,1.37016,69100000.0
2007-11-02 06:58:00,1.37009,1.3702,1.37,1.37017,230300000.0
2007-11-02 06:59:00,1.37016,1.37051,1.37013,1.37019,301200000.0
2007-11-02 07:00:00,1.37041,1.37052,1.37034,1.37046,127800001.0
2007-11-02 07:01:00,1.37048,1.37048,1.37033,1.37046,275700000.0
2007-11-02 07:02:00,1.37045,1.3707,1.37041,1.37068,403900001.0
2007-11-02 07:03:00,1.37083,1.37138,1.37083,1.37095,128400000.0
2007-11-02 07:04:00,1.37116,1.3715,1.37114,1.37135,362300000.0
2007-11-02 07:05:00,1.37133,1.37133,1.37088,1.37106,116200000.0
2007-11-02 07:06:00,1.37106,1.37119,1.37091,1.37118,201100000.0
2007-11-02 07:07:00,1.37086,1.37086,1.3704,1.37078,164000000.0
2007-11-02 07:08:00,1.37062,1.37078,1.37027,1.3704,231700000.0
2007-11-02 07:09:00,1.37068,1.37089,1.37068,1.3708,190300000.0
2007-11-02 07:10:00,1.37077,1.37079,1.37059,1.37061,404200001.0
2007-11-02 07:11:00,1.37058,1.37069,1.37053,1.3706,380800000.0
2007-11-02 07:12:00,1.37057,1.37072,1.37052,1.3707,298500001.0
2007-11-02 07:13:00,1.37064,1.37065,1.37044,1.37062,273300001.0
2007-11-02 07:14:00,1.37059,1.37072,1.37055,1.37068,497400000.0
2007-11-02 07:15:00,1.37066,1.37111,1.37063,1.37087,311900000.0
2007-11-02 07:16:00,1.3709,1.37102,1.37082,1.37098,206200001.0
2007-11-02 07:17:00,1.37089,1.37093,1.37068,1.37069,234200000.0
2007-11-02 07:18:00,1.3707,1.37089,1.37047,1.3707,436500001.0
2007-11-02 07:19:00,1.3707,1.37093,1.37061,1.37082,356400003.0
2007-11-02 07:20:00,1.37062,1.37095,1.37062,1.37084,430100000.0
2007-11-02 07:21:00,1.37056,1.37078,1.37042,1.37078,300900000.0
2007-11-02 07:22:00,1.37075,1.37109,1.37075,1.37087,362300001.0
2007-11-02 07:23:00,1.37093,1.37096,1.37063,1.37071,443100000.0
2007-11-02 07:24:00,1.37046,1.37056,1.36989,1.37003,269400001.0
2007-11-02 07:25:00,1.37008,1.37108,1.37007,1.37062,358700000.0
2007-11-02 07:26:00,1.37076,1.37136,1.37076,1.37119,292400000.0
2007-11-02 07:27:00,1.37107,1.37117,1.37087,1.37116,165700000.0
2007-11-02 07:28:00,1.37114,1.37114,1.37087,1.37088,249200000.0
2007-11-02 07:29:00,1.3708,1.37085,1.37044,1.37044,208400002.0
2007-11-02 07:30:00,1.37048,1.37064,1.37041,1.37043,551200000.0
2007-11-02 07:31:00,1.37047,1.37096,1.37047,1.37087,275400001.0
2007-11-02 07:32:00,1.37061,1.37072,1.37031,1.37057,436100001.0
2007-11-02 07:33:00,1.37064,1.37085,1.37056,1.37072,370400000.0
2007-11-02 07:34:00,1.3707,1.3709,1.37065,1.37084,300600000.0
2007-11-02 07:35:00,1.3709,1.37098,1.37079,1.37095,255100001.0
2007-11-02 07:36:00,1.37096,1.3712,1.3709,1.37112,370600000.0
2007-11-02 07:37:00,1.37109,1.37119,1.37087,1.37094,208500000.0
2007-11-02 07:38:00,1.37086,1.37112,1.37085,1.37112,27000000.0
2007-11-02 07:39:00,1.37119,1.37137,1.37109,1.37137,369300001.0
2007-11-02 07:40:00,1.37134,1.37144,1.37097,1.37116,338700000.0
2007-11-02 07:41:00,1.37122,1.37152,1.37109,1.37119,611900001.0
2007-11-02 07:42:00,1.371,1.37121,1.37089,1.37121,273000000.0
2007-11-02 07:43:00,1.37124,1.37149,1.37114,1.37114,161700000.0
2007-11-02 07:44:00,1.37107,1.37107,1.37042,1.37056,397900001.0
2007-11-02 07:45:00,1.37067,1.37119,1.37046,1.37119,394800001.0
2007-11-02 07:46:00,1.37109,1.37131,1.37083,1.37083,411600000.0
2007-11-02 07:47:00,1.37078,1.37091,1.37051,1.37059,713100003.0
2007-11-02 07:48:00,1.37067,1.37106,1.37065,1.37084,797800002.0
2007-11-02 07:49:00,1.371,1.37118,1.37083,1.37118,628000000.0
2007-11-02 07:50:00,1.37103,1.37106,1.3707,1.37082,662599999.0
2007-11-02 07:51:00,1.37096,1.37114,1.37067,1.37085,621100003.0
2007-11-02 07:52:00,1.3707,1.37076,1.37033,1.37037,507700000.0
2007-11-02 07:53:00,1.37035,1.37054,1.36996,1.37012,578900000.0
2007-11-02 07:54:00,1.37011,1.37035,1.37003,1.37012,363500002.0
2007-11-02 07:55:00,1.37024,1.3705,1.37023,1.37035,400400000.0
2007-11-02 07:56:00,1.37046,1.37073,1.37029,1.37031,711300001.0
2007-11-02 07:57:00,1.37033,1.37057,1.3702,1.37043,579700000.0
2007-11-02 07:58:00,1.3705,1.37064,1.37041,1.3705,698400001.0
2007-11-02 07:59:00,1.37048,1.37065,1.37042,1.37044,439300002.0
2007-11-02 08:00:00,1.37048,1.3706,1.3703,1.3706,434100002.0
2007-11-02 08:01:00,1.37042,1.37081,1.37036,1.37066,441400001.0
2007-11-02 08:02:00,1.37067,1.37082,1.37061,1.37068,213100000.0
2007-11-02 08:03:00,1.37063,1.37078,1.37045,1.37045,448000001.0
2007-11-02 08:04:00,1.37047,1.37068,1.37045,1.37062,421500002.0
2007-11-02 08:05:00,1.37061,1.37077,1.37059,1.37066,287500000.0
2007-11-02 08:06:00,1.37052,1.3706,1.37019,1.37026,707899999.0
2007-11-02 08:07:00,1.37026,1.37079,1.37017,1.37053,512900002.0
2007-11-02 08:08:00,1.37069,1.37121,1.37069,1.37111,410200002.0
2007-11-02 08:09:00,1.3713,1.37176,1.37118,1.37166,504800000.0
2007-11-02 08:10:00,1.3718,1.37285,1.3718,1.37285,513000000.0
2007-11-02 08:11:00,1.37287,1.37287,1.37174,1.3719,272800000.0
2007-11-02 08:12:00,1.37186,1.37206,1.37167,1.37181,420900001.0
2007-11-02 08:13:00,1.37183,1.37194,1.37151,1.37155,204400000.0
2007-11-02 08:14:00,1.37156,1.37187,1.37156,1.3716,109600000.0
2007-11-02 08:15:00,1.37165,1.37201,1.37165,1.37201,266400000.0
2007-11-02 08:16:00,1.37202,1.37202,1.37182,1.3719,267600001.0
2007-11-02 08:17:00,1.3718,1.37185,1.37168,1.37172,272300001.0
2007-11-02 08:18:00,1.37189,1.37216,1.37168,1.37212,178800001.0
2007-11-02 08:19:00,1.37214,1.37217,1.37194,1.37211,328500002.0
2007-11-02 08:20:00,1.37192,1.37192,1.37114,1.37124,287000001.0
2007-11-02 08:21:00,1.37109,1.37129,1.3704,1.3704,480799998.0
2007-11-02 08:22:00,1.37045,1.37076,1.37045,1.37071,284900000.0
2007-11-02 08:23:00,1.37076,1.37088,1.37049,1.37049,261400000.0
2007-11-02 08:24:00,1.37057,1.3709,1.37057,1.3709,500700000.0
2007-11-02 08:25:00,1.37094,1.37117,1.37093,1.371,583000004.0
2007-11-02 08:26:00,1.37112,1.37148,1.37104,1.37148,302900000.0
2007-11-02 08:27:00,1.37132,1.37143,1.37113,1.37126,345700000.0
2007-11-02 08:28:00,1.37132,1.37153,1.37129,1.3714,545900001.0
2007-11-02 08:29:00,1.37133,1.37156,1.37129,1.37146,414100000.0
2007-11-02 08:30:00,1.37144,1.37164,1.37132,1.37146,403000000.0
2007-11-02 08:31:00,1.37136,1.3718,1.37136,1.37151,230000000.0
2007-11-02 08:32:00,1.37143,1.37144,1.37105,1.37108,319600002.0
2007-11-02 08:33:00,1.37101,1.37109,1.37094,1.37098,235000000.0
2007-11-02 08:34:00,1.37042,1.37042,1.3691,1.3691,642300000.0
2007-11-02 08:35:00,1.36894,1.36962,1.36894,1.36962,599100001.0
2007-11-02 08:36:00,1.36976,1.36997,1.36964,1.36978,419600001.0
2007-11-02 08:37:00,1.36986,1.36986,1.36948,1.36949,317800000.0
2007-11-02 08:38:00,1.36946,1.36955,1.36916,1.36924,337500002.0
2007-11-02 08:39:00,1.3692,1.3693,1.369,1.36918,582900001.0
2007-11-02 08:40:00,1.36898,1.36929,1.3689,1.3689,374400000.0
2007-11-02 08:41:00,1.369,1.36934,1.36885,1.36885,500800001.0
2007-11-02 08:42:00,1.36889,1.36926,1.36883,1.36919,562300004.0
2007-11-02 08:43:00,1.36932,1.36963,1.3691,1.3691,248500000.0
2007-11-02 08:44:00,1.36915,1.36947,1.36912,1.36934,558300002.0
2007-11-02 08:45:00,1.36929,1.36949,1.36884,1.36885,619600001.0
2007-11-02 08:46:00,1.36869,1.36896,1.36847,1.36874,748200002.0
2007-11-02 08:47:00,1.36887,1.36887,1.36867,1.36872,526000000.0
2007-11-02 08:48:00,1.3687,1.36891,1.36861,1.36872,353900001.0
2007-11-02 08:49:00,1.36862,1.36866,1.36834,1.36851,523300000.0
2007-11-02 08:50:00,1.36862,1.36862,1.368,1.36808,496300000.0
2007-11-02 08:51:00,1.36825,1.36852,1.36812,1.36844,541800000.0
2007-11-02 08:52:00,1.3686,1.36898,1.36842,1.36898,612700002.0
2007-11-02 08:53:00,1.36909,1.3694,1.3689,1.36929,469200000.0
2007-11-02 08:54:00,1.3693,1.36936,1.369,1.36909,655900001.0
2007-11-02 08:55:00,1.36917,1.36951,1.36897,1.36946,559100002.0
2007-11-02 08:56:00,1.36934,1.36934,1.36832,1.36889,555300002.0
2007-11-02 08:57:00,1.36889,1.36904,1.36869,1.36901,582000002.0
2007-11-02 08:58:00,1.36907,1.36907,1.36843,1.36859,447200002.0
2007-11-02 08:59:00,1.36866,1.37001,1.36866,1.3697,341500001.0
2007-11-02 09:00:00,1.36937,1.36954,1.36876,1.36887,474000002.0
2007-11-02 09:01:00,1.36915,1.36965,1.36902,1.36937,417000000.0
2007-11-02 09:02:00,1.36944,1.36974,1.36935,1.36958,678000002.0
2007-11-02 09:03:00,1.36962,1.36973,1.36925,1.36958,586200000.0
2007-11-02 09:04:00,1.36971,1.36991,1.36944,1.36953,654800001.0
2007-11-02 09:05:00,1.36938,1.36952,1.36906,1.36913,589700001.0
2007-11-02 09:06:00,1.36898,1.36937,1.36893,1.36912,582200001.0
2007-11-02 09:07:00,1.36881,1.36881,1.36788,1.36793,373399999.0
2007-11-02 09:08:00,1.36796,1.36873,1.36796,1.36865,215600001.0
2007-11-02 09:09:00,1.36875,1.3693,1.36874,1.36874,290400002.0
2007-11-02 09:10:00,1.36868,1.36882,1.36838,1.36856,333400000.0
2007-11-02 09:11:00,1.36857,1.36886,1.36829,1.36829,576400001.0
2007-11-02 09:12:00,1.36803,1.36847,1.36794,1.36833,419600000.0
2007-11-02 09:13:00,1.36834,1.36854,1.36804,1.3682,474900000.0
2007-11-02 09:14:00,1.368,1.36813,1.36783,1.36809,299600000.0
2007-11-02 09:15:00,1.36809,1.3683,1.36786,1.36804,438700000.0
2007-11-02 09:16:00,1.36811,1.3683,1.36757,1.36773,491100000.0
2007-11-02 09:17:00,1.36773,1.36814,1.36755,1.3677,573800001.0
2007-11-02 09:18:00,1.36743,1.36769,1.36729,1.36732,184800000.0
2007-11-02 09:19:00,1.36736,1.36761,1.36711,1.36728,516700002.0
2007-11-02 09:20:00,1.36755,1.36755,1.36714,1.36734,286400000.0
2007-11-02 09:21:00,1.36761,1.36794,1.36761,1.36774,332300001.0
2007-11-02 09:22:00,1.36782,1.36795,1.3677,1.36793,330600000.0
2007-11-02 09:23:00,1.36773,1.36785,1.36751,1.36779,371400000.0
2007-11-02 09:24:00,1.36774,1.36784,1.36742,1.36742,365800000.0
2007-11-02 09:25:00,1.36732,1.36746,1.36701,1.36729,381300000.0
2007-11-02 09:26:00,1.36736,1.36768,1.36736,1.36757,605300001.0
2007-11-02 09:27:00,1.36747,1.36764,1.36735,1.36764,377900000.0
2007-11-02 09:28:00,1.36783,1.36805,1.36775,1.36797,474800002.0
2007-11-02 09:29:00,1.36802,1.36807,1.36776,1.36805,544300002.0
2007-11-02 09:30:00,1.36787,1.36803,1.36764,1.36784,636100001.0
2007-11-02 09:31:00,1.36778,1.36814,1.36778,1.36793,355800000.0
2007-11-02 09:32:00,1.36793,1.36793,1.36761,1.36779,402500000.0
2007-11-02 09:33:00,1.36784,1.36789,1.36764,1.36764,313000000.0
2007-11-02 09:34:00,1.36767,1.36776,1.36745,1.36764,455599999.0
2007-11-02 09:35:00,1.36758,1.36767,1.36736,1.36739,276400001.0
2007-11-02 09:36:00,1.36742,1.36742,1.36703,1.36724,433800000.0
2007-11-02 09:37:00,1.36753,1.36769,1.36732,1.3674,413800001.0
2007-11-02 09:38:00,1.36718,1.36732,1.36689,1.36701,387400000.0
2007-11-02 09:39:00,1.36716,1.36761,1.36709,1.36745,387000001.0
2007-11-02 09:40:00,1.36749,1.36761,1.36732,1.36749,471600000.0
2007-11-02 09:41:00,1.3675,1.3676,1.36728,1.36743,460700000.0
2007-11-02 09:42:00,1.3676,1.36787,1.3675,1.36775,469200001.0
2007-11-02 09:43:00,1.36771,1.36775,1.36752,1.36759,311800001.0
2007-11-02 09:44:00,1.36775,1.36827,1.36772,1.36794,459600000.0
2007-11-02 09:45:00,1.36816,1.36832,1.36808,1.36817,447800000.0
2007-11-02 09:46:00,1.36803,1.36817,1.36791,1.36791,300700000.0
2007-11-02 09:47:00,1.36781,1.36793,1.36759,1.36791,384300000.0
2007-11-02 09:48:00,1.36822,1.36822,1.36797,1.36798,339400001.0
2007-11-02 09:49:00,1.36822,1.36822,1.36759,1.36781,590100001.0
2007-11-02 09:50:00,1.36779,1.36796,1.36762,1.36786,425500000.0
2007-11-02 09:51:00,1.36789,1.36825,1.36785,1.36803,480299999.0
2007-11-02 09:52:00,1.36798,1.36805,1.36767,1.36783,454200004.0
2007-11-02 09:53:00,1.36764,1.36776,1.3675,1.36772,323900000.0
2007-11-02 09:54:00,1.36766,1.36781,1.36738,1.3676,543400000.0
2007-11-02 09:55:00,1.36754,1.3676,1.36731,1.3675,566800000.0
2007-11-02 09:56:00,1.36745,1.36755,1.3673,1.36742,315500000.0
2007-11-02 09:57:00,1.36739,1.36748,1.36718,1.36729,542400001.0
2007-11-02 09:58:00,1.36724,1.36736,1.36704,1.36713,713100002.0
2007-11-02 09:59:00,1.3673,1.36759,1.36713,1.36739,624300001.0
2007-11-02 10:00:00,1.36754,1.36754,1.36714,1.36719,304100000.0
2007-11-02 10:01:00,1.36712,1.36745,1.36708,1.36727,591500000.0
2007-11-02 10:02:00,1.36727,1.36733,1.36691,1.36726,607200000.0
2007-11-02 10:03:00,1.36707,1.36753,1.36707,1.36753,418500001.0
2007-11-02 10:04:00,1.36748,1.36771,1.36735,1.3674,401100000.0
2007-11-02 10:05:00,1.36722,1.36739,1.36716,1.36732,348800000.0
2007-11-02 10:06:00,1.36739,1.36803,1.36729,1.36793,548500004.0
2007-11-02 10:07:00,1.36812,1.36822,1.36786,1.36809,516400002.0
2007-11-02 10:08:00,1.36812,1.36832,1.36805,1.36809,522500002.0
2007-11-02 10:09:00,1.36821,1.3684,1.36798,1.3683,518600002.0
2007-11-02 10:10:00,1.36826,1.36836,1.36798,1.36823,356500000.0
2007-11-02 10:11:00,1.36826,1.3684,1.36803,1.36826,395700002.0
2007-11-02 10:12:00,1.36816,1.36852,1.36814,1.36834,463900001.0
2007-11-02 10:13:00,1.36823,1.36844,1.36813,1.36829,414200000.0
2007-11-02 10:14:00,1.3682,1.36838,1.36796,1.36796,579600001.0
2007-11-02 10:15:00,1.36797,1.36811,1.36772,1.36807,437700000.0
2007-11-02 10:16:00,1.36809,1.36809,1.36771,1.36795,414700002.0
2007-11-02 10:17:00,1.36791,1.36816,1.36767,1.36771,306200000.0
2007-11-02 10:18:00,1.36784,1.36803,1.36781,1.36792,407100000.0
2007-11-02 10:19:00,1.36799,1.36828,1.36799,1.36807,318600001.0
2007-11-02 10:20:00,1.36805,1.36832,1.36765,1.36798,510500000.0
2007-11-02 10:21:00,1.36783,1.36815,1.36774,1.36794,406500000.0
2007-11-02 10:22:00,1.36779,1.36804,1.36774,1.36793,358500000.0
2007-11-02 10:23:00,1.36791,1.36821,1.36785,1.36817,488700002.0
2007-11-02 10:24:00,1.36844,1.36894,1.36807,1.3688,442400001.0
2007-11-02 10:25:00,1.36901,1.36942,1.36883,1.36935,468399998.0
2007-11-02 10:26:00,1.36943,1.36974,1.36941,1.36963,524600000.0
2007-11-02 10:27:00,1.36979,1.3699,1.36949,1.36961,467500000.0
2007-11-02 10:28:00,1.36951,1.36951,1.3691,1.36913,627000001.0
2007-11-02 10:29:00,1.36914,1.36916,1.36876,1.36906,532500000.0
2007-11-02 10:30:00,1.369,1.36935,1.36889,1.3692,708799999.0
2007-11-02 10:31:00,1.36923,1.36978,1.36923,1.36978,588200001.0
2007-11-02 10:32:00,1.36981,1.37008,1.36975,1.36978,570800000.0
2007-11-02 10:33:00,1.36994,1.36994,1.36946,1.36992,432300000.0
2007-11-02 10:34:00,1.36975,1.36995,1.36965,1.36973,389600000.0
2007-11-02 10:35:00,1.3698,1.36994,1.36974,1.36976,457700002.0
2007-11-02 10:36:00,1.36996,1.37074,1.36984,1.37048,475200001.0
2007-11-02 10:37:00,1.37059,1.37069,1.37034,1.3704,666800002.0
2007-11-02 10:38:00,1.37028,1.37039,1.37009,1.37009,439700000.0
2007-11-02 10:39:00,1.37016,1.37036,1.36996,1.37,413000001.0
2007-11-02 10:40:00,1.36992,1.37004,1.36955,1.36975,294800000.0
2007-11-02 10:41:00,1.36987,1.3701,1.36966,1.36986,640599998.0
2007-11-02 10:42:00,1.36991,1.3702,1.36986,1.37008,403300000.0
2007-11-02 10:43:00,1.3702,1.37072,1.3702,1.37033,507300000.0
2007-11-02 10:44:00,1.37048,1.37072,1.37027,1.37036,535700000.0
2007-11-02 10:45:00,1.37032,1.37086,1.37032,1.37086,559000000.0
2007-11-02 10:46:00,1.37091,1.37137,1.37091,1.37122,311500000.0
2007-11-02 10:47:00,1.3712,1.37168,1.37114,1.37168,405100000.0
2007-11-02 10:48:00,1.37172,1.37183,1.37129,1.3716,478800000.0
2007-11-02 10:49:00,1.37149,1.37149,1.37088,1.37099,431900001.0
2007-11-02 10:50:00,1.37097,1.37147,1.37081,1.37126,621700001.0
2007-11-02 10:51:00,1.37133,1.3717,1.37129,1.37145,468200000.0
2007-11-02 10:52:00,1.37138,1.37154,1.37117,1.37118,354700001.0
2007-11-02 10:53:00,1.3713,1.37166,1.3711,1.37147,347300000.0
2007-11-02 10:54:00,1.3716,1.37163,1.37124,1.37138,505400002.0
2007-11-02 10:55:00,1.37126,1.37126,1.37071,1.37089,479700000.0
2007-11-02 10:56:00,1.371,1.37108,1.37069,1.37089,467599999.0
2007-11-02 10:57:00,1.37101,1.37101,1.37046,1.37062,353100000.0
2007-11-02 10:58:00,1.3705,1.37087,1.37027,1.37061,405800000.0
2007-11-02 10:59:00,1.37051,1.37066,1.37004,1.37004,805500003.0
2007-11-02 11:00:00,1.37003,1.37026,1.36991,1.37023,436900000.0
2007-11-02 11:01:00,1.37018,1.37034,1.3699,1.36991,524100001.0
2007-11-02 11:02:00,1.36984,1.37029,1.3697,1.36988,450700000.0
2007-11-02 11:03:00,1.36992,1.37007,1.36974,1.36987,249900000.0
2007-11-02 11:04:00,1.36991,1.37011,1.36971,1.37,545400003.0
2007-11-02 11:05:00,1.3699,1.37008,1.36967,1.36977,478300001.0
2007-11-02 11:06:00,1.36973,1.36994,1.3695,1.3695,607400001.0
2007-11-02 11:07:00,1.36948,1.36955,1.36915,1.36915,258000000.0
2007-11-02 11:08:00,1.36916,1.36919,1.36865,1.36868,356400002.0
2007-11-02 11:09:00,1.36866,1.36916,1.36866,1.36876,374500000.0
2007-11-02 11:10:00,1.36895,1.3694,1.36895,1.36938,484300001.0
2007-11-02 11:11:00,1.36942,1.36987,1.36941,1.3695,472000000.0
2007-11-02 11:12:00,1.36954,1.36987,1.36952,1.36965,526200001.0
2007-11-02 11:13:00,1.36969,1.36986,1.36945,1.36975,409000000.0
2007-11-02 11:14:00,1.36987,1.37052,1.36987,1.37039,427800000.0
2007-11-02 11:15:00,1.37027,1.37027,1.36906,1.36914,490900001.0
2007-11-02 11:16:00,1.36916,1.36969,1.36906,1.36961,432200002.0
2007-11-02 11:17:00,1.36956,1.36962,1.3691,1.3691,455700004.0
2007-11-02 11:18:00,1.3692,1.36957,1.36916,1.36932,334900000.0
2007-11-02 11:19:00,1.36928,1.36953,1.36898,1.36898,419700000.0
2007-11-02 11:20:00,1.36893,1.36912,1.36883,1.36896,595400002.0
2007-11-02 11:21:00,1.36905,1.36935,1.36891,1.36935,608999998.0
2007-11-02 11:22:00,1.36912,1.36953,1.36912,1.36952,547300000.0
2007-11-02 11:23:00,1.36942,1.36973,1.36931,1.36945,512100001.0
2007-11-02 11:24:00,1.36947,1.36953,1.36929,1.36941,451800001.0
2007-11-02 11:25:00,1.36947,1.36953,1.36929,1.36937,408200003.0
2007-11-02 11:26:00,1.36931,1.36961,1.36916,1.36936,464600002.0
2007-11-02 11:27:00,1.36918,1.36942,1.36885,1.36892,580800002.0
2007-11-02 11:28:00,1.36891,1.36933,1.36891,1.36908,408600001.0
2007-11-02 11:29:00,1.3693,1.36952,1.36911,1.36927,474800000.0
2007-11-02 11:30:00,1.36925,1.36952,1.36905,1.36931,491900000.0
2007-11-02 11:31:00,1.36925,1.36951,1.36913,1.36943,522800001.0
2007-11-02 11:32:00,1.36941,1.36956,1.36863,1.36863,405900002.0
2007-11-02 11:33:00,1.3683,1.36834,1.36801,1.36821,518600001.0
2007-11-02 11:34:00,1.36801,1.36855,1.36782,1.36849,625000000.0
2007-11-02 11:35:00,1.36858,1.36882,1.36813,1.36813,507200001.0
2007-11-02 11:36:00,1.36797,1.36816,1.36784,1.36794,503800001.0
2007-11-02 11:37:00,1.36786,1.368,1.36712,1.36723,478900000.0
2007-11-02 11:38:00,1.36713,1.36728,1.367,1.36728,511800000.0
2007-11-02 11:39:00,1.3673,1.36748,1.36705,1.3671,618700001.0
2007-11-02 11:40:00,1.36729,1.36749,1.36702,1.36745,664000001.0
2007-11-02 11:41:00,1.36753,1.36774,1.36729,1.36748,729200000.0
2007-11-02 11:42:00,1.36743,1.36762,1.36722,1.36742,571300001.0
2007-11-02 11:43:00,1.36735,1.36743,1.36711,1.36722,529400002.0
2007-11-02 11:44:00,1.36724,1.36769,1.36719,1.36747,620300003.0
2007-11-02 11:45:00,1.36749,1.3678,1.3673,1.36767,561300001.0
2007-11-02 11:46:00,1.36789,1.36861,1.36785,1.36861,449500000.0
2007-11-02 11:47:00,1.36859,1.36859,1.36803,1.36831,448000000.0
2007-11-02 11:48:00,1.36829,1.36853,1.36818,1.36826,536300001.0
2007-11-02 11:49:00,1.36833,1.36837,1.36799,1.36807,456100002.0
2007-11-02 11:50:00,1.36798,1.36798,1.36764,1.36781,342400001.0
2007-11-02 11:51:00,1.3678,1.3678,1.36739,1.36765,200699999.0
2007-11-02 11:52:00,1.36756,1.36786,1.36753,1.36759,228600001.0
2007-11-02 11:53:00,1.36763,1.36791,1.36761,1.36782,198500001.0
2007-11-02 11:54:00,1.36775,1.36784,1.36744,1.36763,327500000.0
2007-11-02 11:55:00,1.36756,1.3678,1.36743,1.36773,451400001.0
2007-11-02 11:56:00,1.36783,1.36796,1.36753,1.36773,432800001.0
2007-11-02 11:57:00,1.3679,1.36864,1.36783,1.36848,520700003.0
2007-11-02 11:58:00,1.36894,1.3702,1.36887,1.36892,423300000.0
2007-11-02 11:59:00,1.36891,1.36895,1.36849,1.36849,402600000.0
2007-11-02 12:00:00,1.36857,1.36874,1.36841,1.3685,554699998.0
2007-11-02 12:01:00,1.36853,1.36866,1.36836,1.36845,417100001.0
2007-11-02 12:02:00,1.36844,1.36866,1.36841,1.36845,395800000.0
2007-11-02 12:03:00,1.36848,1.36865,1.36836,1.36844,339900002.0
2007-11-02 12:04:00,1.36826,1.36854,1.36823,1.36826,414500003.0
2007-11-02 12:05:00,1.36823,1.36839,1.36812,1.36815,383200001.0
2007-11-02 12:06:00,1.36796,1.36826,1.36782,1.36809,334100000.0
2007-11-02 12:07:00,1.36821,1.36831,1.368,1.36824,352099998.0
2007-11-02 12:08:00,1.36813,1.36813,1.36776,1.36808,475100001.0
2007-11-02 12:09:00,1.36829,1.36925,1.36818,1.36917,373900000.0
2007-11-02 12:10:00,1.36935,1.36996,1.36935,1.36996,331100001.0
2007-11-02 12:11:00,1.36998,1.37018,1.36895,1.36937,230700000.0
2007-11-02 12:12:00,1.36929,1.36942,1.36885,1.36894,208400000.0
2007-11-02 12:13:00,1.36889,1.36889,1.36849,1.36858,519000000.0
2007-11-02 12:14:00,1.36853,1.36863,1.36827,1.36863,609400001.0
2007-11-02 12:15:00,1.36862,1.36872,1.3685,1.36859,346400002.0
2007-11-02 12:16:00,1.36852,1.36887,1.36843,1.36873,401400003.0
2007-11-02 12:17:00,1.36874,1.36874,1.36785,1.36785,209100000.0
2007-11-02 12:18:00,1.36786,1.36828,1.36783,1.36828,268100001.0
2007-11-02 12:19:00,1.36841,1.36841,1.36808,1.36818,426000000.0
2007-11-02 12:20:00,1.36819,1.36823,1.36793,1.36805,446200001.0
2007-11-02 12:21:00,1.36804,1.36827,1.36803,1.36818,423100001.0
2007-11-02 12:22:00,1.36827,1.36849,1.36819,1.36837,300500000.0
2007-11-02 12:23:00,1.36833,1.36846,1.36813,1.3683,392700001.0
2007-11-02 12:24:00,1.36821,1.36876,1.36821,1.36861,575000003.0
2007-11-02 12:25:00,1.36852,1.3686,1.36817,1.36838,400500000.0
2007-11-02 12:26:00,1.36826,1.36852,1.36826,1.3684,551000004.0
2007-11-02 12:27:00,1.36848,1.36875,1.36844,1.36867,410300000.0
2007-11-02 12:28:00,1.36862,1.36872,1.36841,1.36848,554200000.0
2007-11-02 12:29:00,1.36845,1.36872,1.36843,1.36856,643200002.0
2007-11-02 12:30:00,1.36849,1.36863,1.36836,1.36851,611900000.0
2007-11-02 12:31:00,1.3685,1.36862,1.36833,1.36854,640300001.0
2007-11-02 12:32:00,1.36846,1.36868,1.36839,1.36844,539700004.0
2007-11-02 12:33:00,1.36846,1.36852,1.36815,1.36815,726000004.0
2007-11-02 12:34:00,1.36802,1.36818,1.36739,1.36739,554400002.0
2007-11-02 12:35:00,1.36741,1.3677,1.36724,1.3677,474100001.0
2007-11-02 12:36:00,1.36761,1.36791,1.36756,1.36778,460900000.0
2007-11-02 12:37:00,1.36792,1.36801,1.36773,1.36777,539200000.0
2007-11-02 12:38:00,1.36743,1.36752,1.36706,1.36714,631300001.0
2007-11-02 12:39:00,1.36725,1.36728,1.36695,1.36722,476400000.0
2007-11-02 12:40:00,1.36725,1.36742,1.36685,1.36685,505200002.0
2007-11-02 12:41:00,1.3667,1.3669,1.36645,1.36645,217400000.0
2007-11-02 12:42:00,1.36675,1.36701,1.3666,1.36685,340900001.0
2007-11-02 12:43:00,1.36672,1.36695,1.36661,1.36668,437000001.0
2007-11-02 12:44:00,1.36662,1.36686,1.36641,1.36661,391900001.0
2007-11-02 12:45:00,1.36687,1.36705,1.36669,1.36704,447100000.0
2007-11-02 12:46:00,1.36694,1.36694,1.36643,1.36649,402600001.0
2007-11-02 12:47:00,1.36639,1.36651,1.36614,1.36635,363500002.0
2007-11-02 12:48:00,1.36659,1.36666,1.36627,1.36643,485100001.0
2007-11-02 12:49:00,1.3666,1.3666,1.36598,1.36625,526600002.0
2007-11-02 12:50:00,1.36622,1.36631,1.36593,1.36621,510900002.0
2007-11-02 12:51:00,1.36615,1.36615,1.36587,1.36588,357100000.0
2007-11-02 12:52:00,1.36587,1.36599,1.3655,1.36556,337100001.0
2007-11-02 12:53:00,1.36571,1.36608,1.36569,1.36569,317099998.0
2007-11-02 12:54:00,1.36561,1.36578,1.36551,1.36578,422400000.0
2007-11-02 12:55:00,1.36615,1.36619,1.3657,1.36597,443800001.0
2007-11-02 12:56:00,1.3664,1.36682,1.36629,1.36659,423100002.0
2007-11-02 12:57:00,1.36657,1.36741,1.36643,1.36704,527400000.0
2007-11-02 12:58:00,1.36714,1.36714,1.36656,1.36706,351200000.0
2007-11-02 12:59:00,1.36737,1.36833,1.36737,1.36817,738399999.0
2007-11-02 13:00:00,1.36765,1.36765,1.35945,1.3601,255500000.0
2007-11-02 13:01:00,1.35925,1.36017,1.35834,1.35894,328800000.0
2007-11-02 13:02:00,1.35871,1.35891,1.35832,1.35883,379200001.0
2007-11-02 13:03:00,1.35893,1.35951,1.35862,1.35939,404700001.0
2007-11-02 13:04:00,1.35932,1.35953,1.35895,1.35897,219900001.0
2007-11-02 13:05:00,1.35887,1.35927,1.35873,1.35901,167600002.0
2007-11-02 13:06:00,1.3591,1.35922,1.35887,1.35907,412500001.0
2007-11-02 13:07:00,1.35912,1.35935,1.35908,1.35928,290500000.0
2007-11-02 13:08:00,1.35947,1.36065,1.35947,1.36052,185000001.0
2007-11-02 13:09:00,1.36044,1.36056,1.36008,1.36021,322200000.0
2007-11-02 13:10:00,1.36019,1.36028,1.35973,1.35973,149800000.0
2007-11-02 13:11:00,1.35974,1.35998,1.35959,1.3598,351200001.0
2007-11-02 13:12:00,1.35975,1.35981,1.35946,1.35976,308100001.0
2007-11-02 13:13:00,1.35968,1.35968,1.35938,1.35948,330200002.0
2007-11-02 13:14:00,1.35927,1.35951,1.3591,1.35927,332600000.0
2007-11-02 13:15:00,1.35919,1.35919,1.35876,1.35896,410600000.0
2007-11-02 13:16:00,1.35894,1.35921,1.35875,1.35879,173600001.0
2007-11-02 13:17:00,1.35851,1.35861,1.35799,1.35799,135500001.0
2007-11-02 13:18:00,1.35794,1.35815,1.3576,1.3577,365000000.0
2007-11-02 13:19:00,1.35758,1.35758,1.35698,1.35738,311400001.0
2007-11-02 13:20:00,1.35762,1.35787,1.35746,1.35768,209000000.0
2007-11-02 13:21:00,1.35766,1.35783,1.35754,1.35774,179400001.0
2007-11-02 13:22:00,1.35784,1.35857,1.35773,1.35857,217700001.0
2007-11-02 13:23:00,1.3585,1.35859,1.35817,1.35846,294900000.0
2007-11-02 13:24:00,1.35847,1.35887,1.35825,1.35874,228300001.0
2007-11-02 13:25:00,1.35864,1.35874,1.35814,1.35814,144600000.0
2007-11-02 13:26:00,1.35818,1.35829,1.358,1.35813,230400002.0
2007-11-02 13:27:00,1.35805,1.35824,1.35784,1.35784,300400000.0
2007-11-02 13:28:00,1.3577,1.35798,1.35752,1.35758,443700000.0
2007-11-02 13:29:00,1.3574,1.35767,1.35725,1.35759,588500000.0
2007-11-02 13:30:00,1.3577,1.35794,1.35754,1.35789,556200003.0
2007-11-02 13:31:00,1.35793,1.35823,1.35781,1.35807,494400000.0
2007-11-02 13:32:00,1.35811,1.35859,1.35811,1.3584,225400000.0
2007-11-02 13:33:00,1.35831,1.35831,1.35784,1.35801,431699999.0
2007-11-02 13:34:00,1.35805,1.35825,1.3578,1.35825,289600000.0
2007-11-02 13:35:00,1.35829,1.35838,1.35773,1.35835,378700000.0
2007-11-02 13:36:00,1.35834,1.35834,1.3568,1.3568,408600001.0
2007-11-02 13:37:00,1.3566,1.35722,1.3566,1.35678,499100001.0
2007-11-02 13:38:00,1.35683,1.35761,1.35671,1.35732,371800000.0
2007-11-02 13:39:00,1.3574,1.35758,1.35714,1.35728,250600000.0
2007-11-02 13:40:00,1.35715,1.35764,1.35686,1.35698,383400001.0
2007-11-02 13:41:00,1.35712,1.35712,1.3567,1.35686,233100000.0
2007-11-02 13:42:00,1.35695,1.35735,1.35695,1.35735,151600001.0
2007-11-02 13:43:00,1.35734,1.35742,1.35707,1.35708,106100000.0
2007-11-02 13:44:00,1.35707,1.35738,1.35707,1.35707,327600001.0
2007-11-02 13:45:00,1.35698,1.35727,1.35626,1.35626,461100001.0
2007-11-02 13:46:00,1.35619,1.35619,1.35524,1.35608,523900003.0
2007-11-02 13:47:00,1.35617,1.35649,1.35594,1.35616,509100001.0
2007-11-02 13:48:00,1.35616,1.35619,1.35594,1.35612,222700000.0
2007-11-02 13:49:00,1.35628,1.35637,1.35598,1.35613,238800001.0
2007-11-02 13:50:00,1.35618,1.35641,1.35602,1.35631,309400001.0
2007-11-02 13:51:00,1.35626,1.35646,1.35577,1.35609,263500000.0
2007-11-02 13:52:00,1.35608,1.3564,1.35597,1.3564,431399999.0
2007-11-02 13:53:00,1.35647,1.35647,1.356,1.35625,531100003.0
2007-11-02 13:54:00,1.35619,1.35638,1.35593,1.35612,355500002.0
2007-11-02 13:55:00,1.3562,1.35624,1.35598,1.35605,322400001.0
2007-11-02 13:56:00,1.35619,1.35656,1.35612,1.3564,416400002.0
2007-11-02 13:57:00,1.35646,1.35667,1.35629,1.35652,357300000.0
2007-11-02 13:58:00,1.35627,1.35637,1.35551,1.35573,250700001.0
2007-11-02 13:59:00,1.3558,1.35599,1.35543,1.3557,353600001.0
2007-11-02 14:00:00,1.35557,1.35559,1.35488,1.35528,227600000.0
2007-11-02 14:01:00,1.35529,1.35585,1.35529,1.35583,358900001.0
2007-11-02 14:02:00,1.35588,1.35595,1.35516,1.35543,318000001.0
2007-11-02 14:03:00,1.3554,1.35581,1.35537,1.35562,383300000.0
2007-11-02 14:04:00,1.35565,1.35569,1.35544,1.35552,407100001.0
2007-11-02 14:05:00,1.35556,1.35581,1.35544,1.35546,362600000.0
2007-11-02 14:06:00,1.35541,1.35549,1.35493,1.35533,374200000.0
2007-11-02 14:07:00,1.35529,1.35541,1.35498,1.35509,351100000.0
2007-11-02 14:08:00,1.35505,1.35519,1.35464,1.35474,382100001.0
2007-11-02 14:09:00,1.35469,1.35478,1.35423,1.35463,160000000.0
2007-11-02 14:10:00,1.3548,1.35505,1.35459,1.35473,303800001.0
2007-11-02 14:11:00,1.35469,1.35479,1.35422,1.35464,99500000.0
2007-11-02 14:12:00,1.35466,1.35519,1.35456,1.35516,239800000.0
2007-11-02 14:13:00,1.35516,1.3553,1.35499,1.35499,195700000.0
2007-11-02 14:14:00,1.35498,1.35507,1.3548,1.3548,218099999.0
2007-11-02 14:15:00,1.35488,1.35504,1.35468,1.35491,371400000.0
2007-11-02 14:16:00,1.35493,1.35525,1.35491,1.35517,143600000.0
2007-11-02 14:17:00,1.35526,1.35559,1.35511,1.35525,687600000.0
2007-11-02 14:18:00,1.35537,1.3563,1.35537,1.3563,393600002.0
2007-11-02 14:19:00,1.35631,1.35637,1.35597,1.35603,423200000.0
2007-11-02 14:20:00,1.35606,1.35695,1.35583,1.35695,219600002.0
2007-11-02 14:21:00,1.35705,1.35713,1.35655,1.35674,391400000.0
2007-11-02 14:22:00,1.35689,1.3574,1.35679,1.3572,712900000.0
2007-11-02 14:23:00,1.35733,1.35747,1.35716,1.35723,117100000.0
2007-11-02 14:24:00,1.35719,1.35748,1.35705,1.35715,485000003.0
2007-11-02 14:25:00,1.35712,1.35735,1.35696,1.35711,624000000.0
2007-11-02 14:26:00,1.35706,1.35728,1.35695,1.3571,608500004.0
2007-11-02 14:27:00,1.357,1.357,1.35565,1.35586,409400000.0
2007-11-02 14:28:00,1.35574,1.35574,1.35406,1.35497,46200000.0
2007-11-02 14:29:00,1.3544,1.35482,1.35354,1.35354,25200000.0
2007-11-02 14:30:00,1.35235,1.3552,1.35132,1.35247,51200000.0
2007-11-02 14:31:00,1.35097,1.35175,1.3505,1.35148,36600000.0
2007-11-02 14:32:00,1.35101,1.35131,1.35048,1.35092,28200000.0
2007-11-02 14:33:00,1.3507,1.35093,1.35025,1.35093,52100000.0
2007-11-02 14:34:00,1.3509,1.35206,1.35062,1.35182,25000000.0
2007-11-02 14:35:00,1.35162,1.35215,1.35127,1.35172,27800000.0
2007-11-02 14:36:00,1.35149,1.35214,1.35133,1.35138,29800000.0
2007-11-02 14:37:00,1.35114,1.35166,1.35062,1.35166,41800000.0
2007-11-02 14:38:00,1.35157,1.35165,1.35101,1.35165,38800000.0
2007-11-02 14:39:00,1.35176,1.35225,1.35176,1.35222,30600000.0
2007-11-02 14:40:00,1.35263,1.3532,1.35263,1.3532,47200000.0
2007-11-02 14:41:00,1.35365,1.35506,1.35358,1.35506,41600000.0
2007-11-02 14:42:00,1.3549,1.35495,1.35331,1.35331,36200000.0
2007-11-02 14:43:00,1.35396,1.35439,1.35377,1.35377,42000000.0
2007-11-02 14:44:00,1.35353,1.35409,1.35334,1.35378,53300000.0
2007-11-02 14:45:00,1.35378,1.35473,1.35361,1.35429,57000000.0
2007-11-02 14:46:00,1.35458,1.35462,1.3541,1.35461,76100000.0
2007-11-02 14:47:00,1.35505,1.35562,1.35499,1.35554,31000000.0
2007-11-02 14:48:00,1.35537,1.35573,1.35507,1.35572,32000000.0
2007-11-02 14:49:00,1.35594,1.35665,1.35586,1.35665,62400000.0
2007-11-02 14:50:00,1.35612,1.35632,1.35558,1.35559,44400000.0
2007-11-02 14:51:00,1.35562,1.35585,1.35546,1.35559,35000000.0
2007-11-02 14:52:00,1.35561,1.35592,1.35544,1.35592,35200000.0
2007-11-02 14:53:00,1.35563,1.35595,1.35502,1.35536,33200000.0
2007-11-02 14:54:00,1.35522,1.35549,1.35477,1.35482,37700000.0
2007-11-02 14:55:00,1.3551,1.35568,1.3551,1.3553,39600000.0
2007-11-02 14:56:00,1.35564,1.35569,1.35504,1.35529,36300000.0
2007-11-02 14:57:00,1.35545,1.35545,1.3542,1.3544,28800000.0
2007-11-02 14:58:00,1.35414,1.35435,1.3538,1.3538,45700000.0
2007-11-02 14:59:00,1.35377,1.35453,1.35377,1.3542,37200000.0
2007-11-02 15:00:00,1.35394,1.35439,1.35352,1.35352,42400000.0
2007-11-02 15:01:00,1.35381,1.35381,1.353,1.35307,25400000.0
2007-11-02 15:02:00,1.35339,1.35379,1.3532,1.35379,54200000.0
2007-11-02 15:03:00,1.35391,1.35392,1.35318,1.35356,38600000.0
2007-11-02 15:04:00,1.35373,1.35394,1.35352,1.35357,33700000.0
2007-11-02 15:05:00,1.35346,1.35391,1.35342,1.35379,50400000.0
2007-11-02 15:06:00,1.35376,1.35376,1.35332,1.35339,53900000.0
2007-11-02 15:07:00,1.35364,1.35396,1.35336,1.35396,43400000.0
2007-11-02 15:08:00,1.35409,1.3544,1.35371,1.3539,49400000.0
2007-11-02 15:09:00,1.354,1.35429,1.35353,1.3537,54300000.0
2007-11-02 15:10:00,1.35371,1.35376,1.3532,1.3532,56200001.0
2007-11-02 15:11:00,1.35332,1.35356,1.35331,1.35343,38200000.0
2007-11-02 15:12:00,1.35341,1.35355,1.35268,1.35282,28500000.0
2007-11-02 15:13:00,1.35307,1.35307,1.35257,1.35257,76900003.0
2007-11-02 15:14:00,1.35256,1.35285,1.35251,1.35258,45800001.0
2007-11-02 15:15:00,1.35272,1.35295,1.35234,1.35282,50700000.0
2007-11-02 15:16:00,1.35274,1.35309,1.3527,1.35301,22000000.0
2007-11-02 15:17:00,1.35289,1.35335,1.35263,1.35335,44800000.0
2007-11-02 15:18:00,1.35344,1.35411,1.35334,1.35411,51400001.0
2007-11-02 15:19:00,1.35419,1.3542,1.35391,1.35395,23200000.0
2007-11-02 15:20:00,1.35408,1.35449,1.35408,1.35435,32600000.0
2007-11-02 15:21:00,1.35452,1.35456,1.3543,1.35456,33200000.0
2007-11-02 15:22:00,1.35456,1.35528,1.35456,1.35484,34200000.0
2007-11-02 15:23:00,1.35476,1.35488,1.35454,1.35488,38300001.0
2007-11-02 15:24:00,1.35505,1.35505,1.35475,1.35481,30000000.0
2007-11-02 15:25:00,1.35485,1.35499,1.35428,1.35428,32600000.0
2007-11-02 15:26:00,1.35439,1.35467,1.3543,1.35467,83300000.0
2007-11-02 15:27:00,1.35451,1.35495,1.35442,1.35475,40700000.0
2007-11-02 15:28:00,1.35462,1.35507,1.35462,1.35492,44600000.0
2007-11-02 15:29:00,1.35478,1.35478,1.35423,1.35423,50100001.0
2007-11-02 15:30:00,1.35425,1.35453,1.35389,1.35445,26800000.0
2007-11-02 15:31:00,1.35444,1.3545,1.35424,1.35439,44800000.0
2007-11-02 15:32:00,1.35447,1.35468,1.35429,1.35444,42200000.0
2007-11-02 15:33:00,1.35433,1.35433,1.35388,1.35408,41200000.0
2007-11-02 15:34:00,1.35408,1.3544,1.35406,1.35422,38500000.0
2007-11-02 15:35:00,1.35423,1.35434,1.35386,1.35386,36900000.0
2007-11-02 15:36:00,1.35386,1.35392,1.35337,1.35351,29600000.0
2007-11-02 15:37:00,1.35365,1.35421,1.35365,1.35414,51000000.0
2007-11-02 15:38:00,1.35417,1.35427,1.35372,1.35411,60000000.0
2007-11-02 15:39:00,1.35435,1.35456,1.35402,1.35407,30200000.0
2007-11-02 15:40:00,1.35459,1.35514,1.35459,1.3548,30000000.0
2007-11-02 15:41:00,1.35471,1.3555,1.35468,1.3555,35200000.0
2007-11-02 15:42:00,1.35529,1.35529,1.35488,1.35497,23400000.0
2007-11-02 15:43:00,1.35498,1.35566,1.35498,1.35499,39000000.0
2007-11-02 15:44:00,1.35526,1.35534,1.35484,1.35528,29100000.0
2007-11-02 15:45:00,1.35518,1.35647,1.35518,1.35647,46600000.0
2007-11-02 15:46:00,1.35632,1.35649,1.35612,1.35612,29800000.0
2007-11-02 15:47:00,1.35599,1.3561,1.35571,1.35589,67900001.0
2007-11-02 15:48:00,1.35581,1.35631,1.35567,1.35589,26600000.0
2007-11-02 15:49:00,1.3558,1.35636,1.3558,1.35629,54000000.0
2007-11-02 15:50:00,1.35614,1.35629,1.35605,1.35605,29200000.0
2007-11-02 15:51:00,1.35589,1.35655,1.35589,1.35649,23400000.0
2007-11-02 15:52:00,1.35655,1.35655,1.35601,1.35607,39000000.0
2007-11-02 15:53:00,1.35602,1.35628,1.35602,1.35618,44300000.0
2007-11-02 15:54:00,1.3563,1.35636,1.35611,1.35629,33600001.0
2007-11-02 15:55:00,1.35676,1.35697,1.35646,1.35677,33700000.0
2007-11-02 15:56:00,1.35646,1.35663,1.35612,1.35645,38300000.0
2007-11-02 15:57:00,1.35639,1.35658,1.35623,1.35649,27700000.0
2007-11-02 15:58:00,1.35657,1.35657,1.35595,1.35607,29400000.0
2007-11-02 15:59:00,1.35583,1.35588,1.35526,1.35526,27800000.0
2007-11-02 16:00:00,1.35496,1.35528,1.3546,1.35514,35400000.0
2007-11-02 16:01:00,1.35505,1.35518,1.35471,1.35479,24200000.0
2007-11-02 16:02:00,1.35492,1.35515,1.35492,1.35499,23800000.0
2007-11-02 16:03:00,1.35475,1.35506,1.35473,1.3549,44700000.0
2007-11-02 16:04:00,1.35492,1.35535,1.35486,1.35508,31600000.0
2007-11-02 16:05:00,1.35484,1.35513,1.35468,1.35502,37500000.0
2007-11-02 16:06:00,1.35497,1.35511,1.35443,1.35495,40300000.0
2007-11-02 16:07:00,1.3552,1.35581,1.3552,1.3554,48400000.0
2007-11-02 16:08:00,1.35548,1.35568,1.35535,1.35548,41800000.0
2007-11-02 16:09:00,1.3553,1.35561,1.35502,1.35511,62000000.0
2007-11-02 16:10:00,1.3551,1.35554,1.35492,1.35554,43200000.0
2007-11-02 16:11:00,1.35538,1.35572,1.35526,1.35526,27600000.0
2007-11-02 16:12:00,1.35499,1.35517,1.35485,1.35501,48600000.0
2007-11-02 16:13:00,1.35512,1.35512,1.35465,1.35498,25600000.0
2007-11-02 16:14:00,1.35522,1.35558,1.35513,1.35549,54000000.0
2007-11-02 16:15:00,1.35491,1.35512,1.35485,1.35512,31300000.0
2007-11-02 16:16:00,1.35492,1.35575,1.35492,1.35564,45000000.0
2007-11-02 16:17:00,1.35579,1.35601,1.35569,1.35587,28400000.0
2007-11-02 16:18:00,1.35605,1.35605,1.35551,1.35558,35400000.0
2007-11-02 16:19:00,1.35581,1.35603,1.35554,1.35593,37800000.0
2007-11-02 16:20:00,1.35606,1.35613,1.35565,1.35573,50600000.0
2007-11-02 16:21:00,1.35578,1.35586,1.35544,1.35578,34200000.0
2007-11-02 16:22:00,1.35583,1.35588,1.35553,1.3557,49100000.0
2007-11-02 16:23:00,1.35563,1.35563,1.35519,1.35531,29700000.0
2007-11-02 16:24:00,1.35516,1.35547,1.35499,1.35547,33300000.0
2007-11-02 16:25:00,1.35558,1.35558,1.35482,1.35489,38600000.0
2007-11-02 16:26:00,1.3554,1.35552,1.35523,1.35533,44800000.0
2007-11-02 16:27:00,1.35496,1.35529,1.35496,1.35504,81299998.0
2007-11-02 16:28:00,1.35517,1.35549,1.35506,1.35528,57000000.0
2007-11-02 16:29:00,1.35537,1.35565,1.35521,1.35546,29400000.0
2007-11-02 16:30:00,1.35544,1.35546,1.35519,1.35541,36200000.0
2007-11-02 16:31:00,1.35547,1.35554,1.3553,1.35534,46600000.0
2007-11-02 16:32:00,1.35556,1.35556,1.35508,1.35535,35400000.0
2007-11-02 16:33:00,1.3553,1.3553,1.35498,1.35501,49600000.0
2007-11-02 16:34:00,1.35515,1.35535,1.35493,1.35534,69000000.0
2007-11-02 16:35:00,1.35534,1.35542,1.35502,1.35542,31400000.0
2007-11-02 16:36:00,1.35526,1.35579,1.35526,1.35556,33600000.0
2007-11-02 16:37:00,1.35558,1.35591,1.35555,1.35576,37400000.0
2007-11-02 16:38:00,1.35575,1.35617,1.35575,1.35602,43800000.0
2007-11-02 16:39:00,1.35605,1.35611,1.35596,1.35611,28200000.0
2007-11-02 16:40:00,1.35607,1.35607,1.35582,1.35598,35000000.0
2007-11-02 16:41:00,1.35597,1.35658,1.35546,1.35634,37400000.0
2007-11-02 16:42:00,1.35633,1.3564,1.3558,1.35582,39200001.0
2007-11-02 16:43:00,1.356,1.35658,1.3559,1.35658,77500000.0
2007-11-02 16:44:00,1.35666,1.35694,1.3566,1.35677,40400000.0
2007-11-02 16:45:00,1.35638,1.35648,1.35596,1.356,46200000.0
2007-11-02 16:46:00,1.35596,1.35599,1.35564,1.35593,33800000.0
2007-11-02 16:47:00,1.3559,1.35626,1.3556,1.3556,40200000.0
2007-11-02 16:48:00,1.35583,1.35584,1.35548,1.35584,32000000.0
2007-11-02 16:49:00,1.3559,1.3559,1.35571,1.35573,27000000.0
2007-11-02 16:50:00,1.35584,1.35595,1.35567,1.35572,31100000.0
2007-11-02 16:51:00,1.35581,1.35614,1.35575,1.35614,25800000.0
2007-11-02 16:52:00,1.35619,1.35619,1.3559,1.35615,44200000.0
2007-11-02 16:53:00,1.35615,1.35625,1.35588,1.35588,51400000.0
2007-11-02 16:54:00,1.35584,1.35598,1.35582,1.35595,28600000.0
2007-11-02 16:55:00,1.35602,1.35624,1.35591,1.3561,38700000.0
2007-11-02 16:56:00,1.35592,1.35622,1.35582,1.35611,39900000.0
2007-11-02 16:57:00,1.35604,1.35618,1.35585,1.3561,19800000.0
2007-11-02 16:58:00,1.35611,1.35622,1.35591,1.35595,37300000.0
2007-11-02 16:59:00,1.35589,1.35651,1.35586,1.35651,67900000.0
2007-11-02 17:00:00,1.35666,1.35694,1.35651,1.35694,42400000.0
2007-11-02 17:01:00,1.35673,1.35688,1.35651,1.35653,68100000.0
2007-11-02 17:02:00,1.35651,1.35668,1.35639,1.35649,25200000.0
2007-11-02 17:03:00,1.35668,1.35702,1.35668,1.35689,59500001.0
2007-11-02 17:04:00,1.35717,1.35722,1.35672,1.35709,32800000.0
2007-11-02 17:05:00,1.35744,1.35744,1.35673,1.35711,29200000.0
2007-11-02 17:06:00,1.35703,1.35704,1.35679,1.35699,40000000.0
2007-11-02 17:07:00,1.35718,1.35732,1.35697,1.35726,43900000.0
2007-11-02 17:08:00,1.35717,1.35757,1.35717,1.35757,39800000.0
2007-11-02 17:09:00,1.35772,1.35791,1.35751,1.3579,50800000.0
2007-11-02 17:10:00,1.35772,1.35785,1.3576,1.35779,27800000.0
2007-11-02 17:11:00,1.35787,1.35808,1.35787,1.35798,27600000.0
2007-11-02 17:12:00,1.35792,1.358,1.35717,1.35718,39700000.0
2007-11-02 17:13:00,1.35707,1.35707,1.35639,1.35669,34100000.0
2007-11-02 17:14:00,1.35642,1.35692,1.35619,1.35619,45600000.0
2007-11-02 17:15:00,1.35627,1.35627,1.35595,1.35607,28200000.0
2007-11-02 17:16:00,1.35603,1.35636,1.35599,1.35604,54200000.0
2007-11-02 17:17:00,1.35599,1.35638,1.35594,1.35628,37600000.0
2007-11-02 17:18:00,1.35637,1.35637,1.35605,1.35617,36200000.0
2007-11-02 17:19:00,1.35608,1.35636,1.35607,1.35636,29200000.0
2007-11-02 17:20:00,1.35639,1.35647,1.35597,1.35616,31800000.0
2007-11-02 17:21:00,1.35622,1.35669,1.35622,1.35655,46900000.0
2007-11-02 17:22:00,1.35631,1.35655,1.35624,1.35647,49000000.0
2007-11-02 17:23:00,1.35618,1.35653,1.35618,1.35652,21200000.0
2007-11-02 17:24:00,1.35651,1.35657,1.35613,1.35631,33200000.0
2007-11-02 17:25:00,1.35618,1.35653,1.35618,1.35635,48500000.0
2007-11-02 17:26:00,1.3563,1.35651,1.35618,1.35635,36500000.0
2007-11-02 17:27:00,1.35648,1.35654,1.35621,1.35621,23200000.0
2007-11-02 17:28:00,1.35647,1.35654,1.35632,1.35634,37400000.0
2007-11-02 17:29:00,1.35643,1.35664,1.3562,1.35646,50800000.0
2007-11-02 17:30:00,1.35639,1.35639,1.35585,1.35625,48100000.0
2007-11-02 17:31:00,1.35633,1.35633,1.35593,1.35602,30200000.0
2007-11-02 17:32:00,1.35587,1.35614,1.35587,1.35604,34100000.0
2007-11-02 17:33:00,1.35599,1.356,1.35554,1.35554,66800000.0
2007-11-02 17:34:00,1.35553,1.35575,1.35553,1.35574,41600000.0
2007-11-02 17:35:00,1.35568,1.35589,1.35553,1.35589,35800000.0
2007-11-02 17:36:00,1.35584,1.35617,1.35563,1.35563,42200000.0
2007-11-02 17:37:00,1.35563,1.35592,1.35524,1.35592,47800001.0
2007-11-02 17:38:00,1.35579,1.35602,1.35552,1.35552,38800000.0
2007-11-02 17:39:00,1.35567,1.35567,1.35541,1.35549,35600000.0
2007-11-02 17:40:00,1.35553,1.3558,1.35549,1.35558,23000000.0
2007-11-02 17:41:00,1.35546,1.35559,1.35521,1.35535,51600001.0
2007-11-02 17:42:00,1.35541,1.35552,1.35515,1.35537,43500000.0
2007-11-02 17:43:00,1.35558,1.35565,1.35536,1.35542,48500000.0
2007-11-02 17:44:00,1.35535,1.35535,1.35528,1.35535,50400001.0
2007-11-02 17:45:00,1.35552,1.35565,1.3554,1.35543,39700000.0
2007-11-02 17:46:00,1.35536,1.35569,1.35534,1.35546,37000000.0
2007-11-02 17:47:00,1.35545,1.35559,1.35528,1.35529,32800000.0
2007-11-02 17:48:00,1.35533,1.35542,1.35481,1.35533,61900000.0
2007-11-02 17:49:00,1.3557,1.3557,1.35513,1.35546,37800000.0
2007-11-02 17:50:00,1.35545,1.35546,1.35526,1.35546,21000000.0
2007-11-02 17:51:00,1.35536,1.35552,1.3552,1.35535,37400000.0
2007-11-02 17:52:00,1.35534,1.35545,1.35524,1.35534,34800000.0
2007-11-02 17:53:00,1.35538,1.3555,1.35502,1.35502,44000000.0
2007-11-02 17:54:00,1.35493,1.35524,1.35443,1.35481,40700000.0
2007-11-02 17:55:00,1.35482,1.35509,1.35436,1.35507,29400000.0
2007-11-02 17:56:00,1.35514,1.35544,1.35512,1.35512,27200000.0
2007-11-02 17:57:00,1.35509,1.35525,1.35479,1.35502,49300000.0
2007-11-02 17:58:00,1.35533,1.35559,1.35502,1.35559,52000000.0
2007-11-02 17:59:00,1.35519,1.35535,1.35501,1.35517,59600000.0
2007-11-02 18:00:00,1.35526,1.35526,1.35491,1.35501,54800000.0
2007-11-02 18:01:00,1.35503,1.35512,1.35454,1.35494,43300000.0
2007-11-02 18:02:00,1.35491,1.3552,1.35491,1.35511,32200000.0
2007-11-02 18:03:00,1.35481,1.35514,1.35475,1.35476,27800000.0
2007-11-02 18:04:00,1.35508,1.35511,1.35486,1.35486,43600000.0
2007-11-02 18:05:00,1.35499,1.35506,1.35492,1.35497,33900000.0
2007-11-02 18:06:00,1.35483,1.35515,1.35464,1.35464,45000000.0
2007-11-02 18:07:00,1.35473,1.35475,1.35454,1.35454,95900000.0
2007-11-02 18:08:00,1.3547,1.35483,1.35449,1.35451,39600000.0
2007-11-02 18:09:00,1.35449,1.3548,1.35449,1.35454,47000000.0
2007-11-02 18:10:00,1.3545,1.35492,1.3545,1.35463,35600000.0
2007-11-02 18:11:00,1.35473,1.35473,1.35449,1.35454,39000000.0
2007-11-02 18:12:00,1.35436,1.35451,1.35401,1.35401,23800000.0
2007-11-02 18:13:00,1.35401,1.35432,1.35393,1.35412,58600001.0
2007-11-02 18:14:00,1.35349,1.3541,1.35349,1.35393,43300001.0
2007-11-02 18:15:00,1.35379,1.354,1.35379,1.354,46000001.0
2007-11-02 18:16:00,1.35401,1.35418,1.35398,1.3541,53900000.0
2007-11-02 18:17:00,1.35422,1.35463,1.35422,1.35449,43100000.0
2007-11-02 18:18:00,1.3547,1.35485,1.35445,1.35462,33400000.0
2007-11-02 18:19:00,1.35478,1.35487,1.35459,1.35466,26000000.0
2007-11-02 18:20:00,1.35468,1.35495,1.35468,1.35471,42000001.0
2007-11-02 18:21:00,1.35488,1.35498,1.35472,1.35483,48300000.0
2007-11-02 18:22:00,1.35496,1.35501,1.35479,1.35488,29800000.0
2007-11-02 18:23:00,1.35493,1.3552,1.35493,1.35512,26100000.0
2007-11-02 18:24:00,1.35509,1.35519,1.355,1.35519,56500001.0
2007-11-02 18:25:00,1.35504,1.35504,1.35423,1.35431,22000000.0
2007-11-02 18:26:00,1.35424,1.35431,1.35413,1.35417,37600000.0
2007-11-02 18:27:00,1.35422,1.35448,1.35404,1.35439,30400000.0
2007-11-02 18:28:00,1.35421,1.35436,1.35406,1.35416,46700000.0
2007-11-02 18:29:00,1.35408,1.35448,1.35401,1.35441,34800000.0
2007-11-02 18:30:00,1.35448,1.35471,1.35438,1.35455,34800000.0
2007-11-02 18:31:00,1.35462,1.35489,1.35454,1.35478,37800000.0
2007-11-02 18:32:00,1.35448,1.35486,1.35414,1.35486,21800000.0
2007-11-02 18:33:00,1.3552,1.3552,1.3549,1.35498,92500000.0
2007-11-02 18:34:00,1.35492,1.3554,1.35492,1.35526,38200000.0
2007-11-02 18:35:00,1.35526,1.35547,1.35524,1.35547,41400000.0
2007-11-02 18:36:00,1.35521,1.35526,1.35498,1.35512,39600000.0
2007-11-02 18:37:00,1.35531,1.35567,1.35526,1.35547,26600000.0
2007-11-02 18:38:00,1.35534,1.35565,1.35514,1.35553,45800000.0
2007-11-02 18:39:00,1.35553,1.35596,1.35523,1.35523,33000000.0
2007-11-02 18:40:00,1.35512,1.35546,1.35471,1.35471,27200000.0
2007-11-02 18:41:00,1.35453,1.3547,1.35453,1.35461,36000000.0
2007-11-02 18:42:00,1.35443,1.35443,1.35389,1.35395,36400000.0
2007-11-02 18:43:00,1.35381,1.35416,1.3538,1.35386,45200000.0
2007-11-02 18:44:00,1.35399,1.3544,1.35399,1.35426,40400000.0
2007-11-02 18:45:00,1.35447,1.35454,1.35385,1.35385,26300000.0
2007-11-02 18:46:00,1.35416,1.35448,1.35416,1.35426,31100000.0
2007-11-02 18:47:00,1.35466,1.35508,1.35466,1.35508,32800000.0
2007-11-02 18:48:00,1.35503,1.35563,1.35495,1.3555,42500000.0
2007-11-02 18:49:00,1.35548,1.35552,1.35533,1.35542,21600000.0
2007-11-02 18:50:00,1.35558,1.35597,1.35558,1.35577,52900000.0
2007-11-02 18:51:00,1.35595,1.35609,1.3556,1.35597,40400000.0
2007-11-02 18:52:00,1.35591,1.35651,1.35591,1.35639,35000000.0
2007-11-02 18:53:00,1.35657,1.35679,1.35635,1.35635,19400000.0
2007-11-02 18:54:00,1.35643,1.35712,1.35628,1.35712,24800000.0
2007-11-02 18:55:00,1.35698,1.35702,1.35678,1.35697,20800000.0
2007-11-02 18:56:00,1.35645,1.35688,1.35587,1.35587,33400000.0
2007-11-02 18:57:00,1.35612,1.35624,1.35601,1.35623,37800000.0
2007-11-02 18:58:00,1.35641,1.35692,1.35641,1.35674,37600000.0
2007-11-02 18:59:00,1.357,1.35729,1.35696,1.35725,25600000.0
2007-11-02 19:00:00,1.35719,1.35737,1.35703,1.35721,37100000.0
2007-11-02 19:01:00,1.35712,1.35712,1.35687,1.35706,33900000.0
2007-11-02 19:02:00,1.35685,1.35691,1.35608,1.35618,21000000.0
2007-11-02 19:03:00,1.3561,1.35622,1.35575,1.35607,53800000.0
2007-11-02 19:04:00,1.3561,1.35623,1.35584,1.35622,47800000.0
2007-11-02 19:05:00,1.35622,1.35639,1.3561,1.35629,28200000.0
2007-11-02 19:06:00,1.35648,1.35652,1.35643,1.35652,25000000.0
2007-11-02 19:07:00,1.35632,1.3567,1.35628,1.35655,57200000.0
2007-11-02 19:08:00,1.35622,1.35652,1.35622,1.35624,39900000.0
2007-11-02 19:09:00,1.35638,1.3565,1.35635,1.35646,36700000.0
2007-11-02 19:10:00,1.35656,1.35702,1.35648,1.35648,42600000.0
2007-11-02 19:11:00,1.35675,1.35675,1.35639,1.35661,32600000.0
2007-11-02 19:12:00,1.35649,1.35679,1.35649,1.35653,28400000.0
2007-11-02 19:13:00,1.35638,1.35673,1.35627,1.35657,60700000.0
2007-11-02 19:14:00,1.35642,1.35687,1.35642,1.35671,40200000.0
2007-11-02 19:15:00,1.35688,1.35688,1.35661,1.35663,30600000.0
2007-11-02 19:16:00,1.35611,1.35655,1.35611,1.3565,29400000.0
2007-11-02 19:17:00,1.35656,1.35686,1.35642,1.35661,32000000.0
2007-11-02 19:18:00,1.35656,1.35664,1.35628,1.35636,31700000.0
2007-11-02 19:19:00,1.35649,1.35665,1.35616,1.35637,37200000.0
2007-11-02 19:20:00,1.35641,1.35671,1.35604,1.35655,34000000.0
2007-11-02 19:21:00,1.35654,1.35695,1.35646,1.35651,32000000.0
2007-11-02 19:22:00,1.35669,1.35672,1.35621,1.35656,22700000.0
2007-11-02 19:23:00,1.3566,1.35684,1.3564,1.35684,61000000.0
2007-11-02 19:24:00,1.35682,1.35702,1.35679,1.35696,47700000.0
2007-11-02 19:25:00,1.35699,1.35699,1.35639,1.35669,46300000.0
2007-11-02 19:26:00,1.35616,1.35641,1.3558,1.3558,51400000.0
2007-11-02 19:27:00,1.35557,1.35613,1.35533,1.35606,33700000.0
2007-11-02 19:28:00,1.35613,1.35637,1.35609,1.35619,37600000.0
2007-11-02 19:29:00,1.35619,1.35646,1.35589,1.3561,27900000.0
2007-11-02 19:30:00,1.35606,1.35657,1.35597,1.35657,48800001.0
2007-11-02 19:31:00,1.35672,1.35679,1.3565,1.35679,48800000.0
2007-11-02 19:32:00,1.35674,1.35674,1.35634,1.35657,41800001.0
2007-11-02 19:33:00,1.35668,1.35674,1.35645,1.35659,62200000.0
2007-11-02 19:34:00,1.35635,1.35666,1.35635,1.35662,37100001.0
2007-11-02 19:35:00,1.35667,1.35676,1.35627,1.35675,37600000.0
2007-11-02 19:36:00,1.3564,1.3564,1.35592,1.35626,32800000.0
2007-11-02 19:37:00,1.3563,1.3563,1.35563,1.35563,29600000.0
2007-11-02 19:38:00,1.35576,1.35623,1.35576,1.35605,28000000.0
2007-11-02 19:39:00,1.35632,1.35647,1.35618,1.35635,37600000.0
2007-11-02 19:40:00,1.35635,1.35641,1.35613,1.35629,38000000.0
2007-11-02 19:41:00,1.35632,1.35672,1.35632,1.35672,31400000.0
2007-11-02 19:42:00,1.3567,1.35692,1.35644,1.35692,31600000.0
2007-11-02 19:43:00,1.35683,1.35683,1.35625,1.35662,31700000.0
2007-11-02 19:44:00,1.35662,1.35669,1.35645,1.35666,31400000.0
2007-11-02 19:45:00,1.35656,1.3567,1.35649,1.35653,58300000.0
2007-11-02 19:46:00,1.35638,1.35656,1.35614,1.35614,40000000.0
2007-11-02 19:47:00,1.35644,1.3565,1.35617,1.35625,34200000.0
2007-11-02 19:48:00,1.35621,1.35621,1.35594,1.35594,41300000.0
2007-11-02 19:49:00,1.35605,1.35605,1.35581,1.35601,40200000.0
2007-11-02 19:50:00,1.35603,1.35603,1.35561,1.35579,40600000.0
2007-11-02 19:51:00,1.35568,1.35596,1.35568,1.35596,43400000.0
2007-11-02 19:52:00,1.35605,1.35605,1.35554,1.35564,30600000.0
2007-11-02 19:53:00,1.35581,1.35604,1.3556,1.35586,56000000.0
2007-11-02 19:54:00,1.35591,1.35596,1.35579,1.35585,43500000.0
2007-11-02 19:55:00,1.35577,1.35608,1.35577,1.35599,29500000.0
2007-11-02 19:56:00,1.35611,1.35623,1.35597,1.35618,33900000.0
2007-11-02 19:57:00,1.35625,1.35632,1.3561,1.35624,41400000.0
2007-11-02 19:58:00,1.35616,1.35642,1.35616,1.35625,25800000.0
2007-11-02 19:59:00,1.35635,1.35646,1.35627,1.35637,32600000.0
2007-11-02 20:00:00,1.3564,1.3565,1.35601,1.35601,75600000.0
2007-11-02 20:01:00,1.35647,1.35647,1.35575,1.35577,43400000.0
2007-11-02 20:02:00,1.3559,1.3561,1.3559,1.35594,29000000.0
2007-11-02 20:03:00,1.35616,1.35616,1.35574,1.35574,22400000.0
2007-11-02 20:04:00,1.35553,1.35555,1.35506,1.3554,49600000.0
2007-11-02 20:05:00,1.35521,1.35536,1.35496,1.35499,69199999.0
2007-11-02 20:06:00,1.35514,1.35554,1.35514,1.35523,41900000.0
2007-11-02 20:07:00,1.35511,1.35541,1.3549,1.35537,20800000.0
2007-11-02 20:08:00,1.35541,1.35541,1.35494,1.35521,21000000.0
2007-11-02 20:09:00,1.35529,1.35533,1.35527,1.35531,42600000.0
2007-11-02 20:10:00,1.35496,1.35538,1.35496,1.35529,40000000.0
2007-11-02 20:11:00,1.35533,1.35548,1.35522,1.35526,36600000.0
2007-11-02 20:12:00,1.35558,1.3556,1.35502,1.35521,36200000.0
2007-11-02 20:13:00,1.35521,1.3553,1.35502,1.35525,40400000.0
2007-11-02 20:14:00,1.35515,1.35532,1.35472,1.35529,62100000.0
2007-11-02 20:15:00,1.3555,1.3555,1.35496,1.35524,25600000.0
2007-11-02 20:16:00,1.35521,1.35521,1.35468,1.35476,45700000.0
2007-11-02 20:17:00,1.35475,1.35485,1.35441,1.35477,38600000.0
2007-11-02 20:18:00,1.3549,1.3549,1.35463,1.35467,23700000.0
2007-11-02 20:19:00,1.35466,1.35483,1.35449,1.35456,39400000.0
2007-11-02 20:20:00,1.3545,1.3548,1.3544,1.35452,34400000.0
2007-11-02 20:21:00,1.3546,1.35471,1.35453,1.35461,40200000.0
2007-11-02 20:22:00,1.35457,1.35461,1.35426,1.35441,34200000.0
2007-11-02 20:23:00,1.35443,1.35464,1.35428,1.35456,50400000.0
2007-11-02 20:24:00,1.35472,1.35472,1.35441,1.35441,41600000.0
2007-11-02 20:25:00,1.35463,1.35463,1.3541,1.3541,28200000.0
2007-11-02 20:26:00,1.35385,1.35435,1.35385,1.35433,52500000.0
2007-11-02 20:27:00,1.3545,1.3545,1.354,1.35403,39100000.0
2007-11-02 20:28:00,1.35432,1.35447,1.35417,1.35438,28200000.0
2007-11-02 20:29:00,1.35446,1.35459,1.35398,1.35459,27600000.0
2007-11-02 20:30:00,1.35455,1.35464,1.35431,1.35464,36800000.0
2007-11-02 20:31:00,1.3545,1.35472,1.3543,1.35438,41000000.0
2007-11-02 20:32:00,1.3543,1.35458,1.35411,1.35455,36000000.0
2007-11-02 20:33:00,1.35462,1.35462,1.3543,1.3543,36400000.0
2007-11-02 20:34:00,1.35432,1.35457,1.35426,1.35457,35400000.0
2007-11-02 20:35:00,1.35434,1.35446,1.35428,1.35436,42000000.0
2007-11-02 20:36:00,1.35444,1.35445,1.3541,1.35417,58100000.0
2007-11-02 20:37:00,1.3542,1.3542,1.35388,1.35411,55400001.0
2007-11-02 20:38:00,1.35417,1.35425,1.35393,1.35399,31300000.0
2007-11-02 20:39:00,1.35387,1.35403,1.35368,1.3538,49800000.0
2007-11-02 20:40:00,1.35374,1.35398,1.35364,1.35376,39600000.0
2007-11-02 20:41:00,1.35394,1.3541,1.35368,1.35405,54400000.0
2007-11-02 20:42:00,1.35393,1.35411,1.35357,1.35411,45300000.0
2007-11-02 20:43:00,1.35415,1.35415,1.35366,1.35366,26600000.0
2007-11-02 20:44:00,1.35393,1.35397,1.35356,1.35394,24600000.0
2007-11-02 20:45:00,1.35382,1.35397,1.35371,1.35386,37800000.0
2007-11-02 20:46:00,1.35391,1.35412,1.35378,1.35412,34200000.0
2007-11-02 20:47:00,1.35398,1.35425,1.35371,1.35425,34400000.0
2007-11-02 20:48:00,1.35419,1.35447,1.35409,1.35409,40700000.0
2007-11-02 20:49:00,1.35405,1.35423,1.35405,1.35416,33200000.0
2007-11-02 20:50:00,1.3541,1.35452,1.35409,1.35452,38700000.0
2007-11-02 20:51:00,1.35457,1.355,1.35457,1.35485,23100000.0
2007-11-02 20:52:00,1.35488,1.35523,1.35488,1.35514,31500000.0
2007-11-02 20:53:00,1.35517,1.35519,1.35501,1.35502,46000000.0
2007-11-02 20:54:00,1.35474,1.35526,1.35474,1.35523,36200000.0
2007-11-02 20:55:00,1.35539,1.35588,1.35539,1.35584,21200000.0
2007-11-02 20:56:00,1.35564,1.3557,1.3555,1.3557,32600000.0
2007-11-02 20:57:00,1.35542,1.35556,1.35537,1.35537,38400000.0
2007-11-02 20:58:00,1.3554,1.35541,1.35515,1.35533,50700000.0
2007-11-02 20:59:00,1.35525,1.35564,1.35521,1.35561,53800001.0
2007-11-02 21:00:00,1.35549,1.35604,1.35549,1.3559,23900000.0
2007-11-02 21:01:00,1.35603,1.35603,1.35508,1.35508,28200000.0
2007-11-02 21:02:00,1.35562,1.3558,1.35501,1.35546,61400001.0
2007-11-02 21:03:00,1.35527,1.35559,1.35527,1.35553,55300000.0
2007-11-02 21:04:00,1.35558,1.35571,1.3555,1.35571,38000000.0
2007-11-02 21:05:00,1.35536,1.35556,1.35519,1.35538,35800000.0
2007-11-02 21:06:00,1.35557,1.35562,1.3555,1.35562,33000000.0
2007-11-02 21:07:00,1.3558,1.35583,1.35557,1.35581,35000000.0
2007-11-02 21:08:00,1.35569,1.35589,1.35561,1.35589,25600000.0
2007-11-02 21:09:00,1.35585,1.35595,1.35566,1.35588,45400000.0
2007-11-02 21:10:00,1.3559,1.35595,1.35563,1.35576,37600000.0
2007-11-02 21:11:00,1.35576,1.35584,1.35543,1.35556,32400000.0
2007-11-02 21:12:00,1.35566,1.35576,1.35552,1.35569,43800000.0
2007-11-02 21:13:00,1.35552,1.35582,1.35551,1.35576,48200000.0
2007-11-02 21:14:00,1.35579,1.356,1.35567,1.35585,42400000.0
2007-11-02 21:15:00,1.35604,1.35614,1.35598,1.35603,59000001.0
2007-11-02 21:16:00,1.35606,1.35621,1.35584,1.35617,39200000.0
2007-11-02 21:17:00,1.356,1.35614,1.35573,1.3558,26800000.0
2007-11-02 21:18:00,1.35639,1.35639,1.35575,1.35613,41500000.0
2007-11-02 21:19:00,1.35631,1.35653,1.35626,1.35626,20800000.0
2007-11-02 21:20:00,1.35631,1.35646,1.35616,1.35631,44400000.0
2007-11-02 21:21:00,1.35628,1.35655,1.35628,1.35636,76700000.0
2007-11-02 21:22:00,1.35594,1.35642,1.35594,1.35634,23900000.0
2007-11-02 21:23:00,1.35624,1.35632,1.35586,1.35586,54200000.0
2007-11-02 21:24:00,1.35635,1.35674,1.35622,1.35648,52900000.0
2007-11-02 21:25:00,1.35646,1.35681,1.35642,1.35642,37400000.0
2007-11-02 21:26:00,1.35669,1.35671,1.35627,1.3563,25800000.0
2007-11-02 21:27:00,1.35632,1.35659,1.35619,1.35652,26800000.0
2007-11-02 21:28:00,1.35637,1.35662,1.35636,1.35657,38600000.0
2007-11-02 21:29:00,1.35661,1.35661,1.35641,1.35658,34200000.0
2007-11-02 21:30:00,1.3564,1.35657,1.35635,1.35644,27800000.0
2007-11-02 21:31:00,1.35643,1.35659,1.35637,1.35637,41700001.0
2007-11-02 21:32:00,1.35646,1.35652,1.3564,1.35646,31700000.0
2007-11-02 21:33:00,1.35628,1.35628,1.35582,1.35598,54400000.0
2007-11-02 21:34:00,1.35609,1.35666,1.35609,1.35646,43000000.0
2007-11-02 21:35:00,1.35645,1.35669,1.35626,1.35661,37600000.0
2007-11-02 21:36:00,1.35654,1.35665,1.35621,1.35662,40000000.0
2007-11-02 21:37:00,1.35654,1.35666,1.3565,1.35663,34200000.0
2007-11-02 21:38:00,1.35669,1.35673,1.35654,1.35673,28600000.0
2007-11-02 21:39:00,1.35657,1.35687,1.35657,1.35687,46000000.0
2007-11-02 21:40:00,1.35673,1.35688,1.35671,1.35686,25800000.0
2007-11-02 21:41:00,1.35671,1.35674,1.35651,1.35662,39200000.0
2007-11-02 21:42:00,1.3567,1.3568,1.35642,1.35642,25800000.0
2007-11-02 21:43:00,1.3566,1.35664,1.35653,1.35662,49600000.0
2007-11-02 21:44:00,1.35635,1.3564,1.35606,1.35624,21200000.0
2007-11-02 21:45:00,1.35642,1.35653,1.35608,1.35637,42200000.0
2007-11-02 21:46:00,1.35632,1.35647,1.35611,1.35629,56400000.0
2007-11-02 21:47:00,1.35615,1.3565,1.35615,1.35631,23600000.0
2007-11-02 21:48:00,1.3562,1.35653,1.35613,1.35636,57200000.0
2007-11-02 21:49:00,1.35645,1.3565,1.35608,1.35617,36300000.0
2007-11-02 21:50:00,1.3561,1.35631,1.3561,1.35622,28000000.0
2007-11-02 21:51:00,1.35635,1.35641,1.35617,1.35622,77900000.0
2007-11-02 21:52:00,1.35613,1.35648,1.35613,1.35648,37800000.0
2007-11-02 21:53:00,1.35643,1.35647,1.35614,1.35614,18800000.0
2007-11-02 21:54:00,1.35606,1.35635,1.35603,1.35614,34800000.0
2007-11-02 21:55:00,1.35611,1.35611,1.35588,1.35606,61400000.0
2007-11-02 21:56:00,1.35612,1.35637,1.35608,1.35608,78200002.0
2007-11-02 21:57:00,1.35611,1.35611,1.3555,1.35584,35000000.0
2007-11-02 21:58:00,1.35569,1.35572,1.35546,1.35557,49300000.0
2007-11-02 21:59:00,1.35569,1.35574,1.35544,1.35544,33400000.0
2007-11-02 22:00:00,1.35541,1.35555,1.35523,1.35531,44800000.0
2007-11-02 22:01:00,1.35519,1.35542,1.35519,1.35523,41900000.0
2007-11-02 22:02:00,1.35524,1.35527,1.35498,1.35498,41000000.0
2007-11-02 22:03:00,1.35514,1.35521,1.35492,1.35521,31700000.0
2007-11-02 22:04:00,1.35512,1.35545,1.35489,1.35534,28400000.0
2007-11-02 22:05:00,1.35541,1.35541,1.35511,1.35532,42400000.0
2007-11-02 22:06:00,1.35542,1.35542,1.35503,1.35503,45800000.0
2007-11-02 22:07:00,1.35522,1.35549,1.3552,1.3552,26600000.0
2007-11-02 22:08:00,1.35492,1.35535,1.35492,1.35535,40800000.0
2007-11-02 22:09:00,1.35513,1.35513,1.35466,1.35483,32400000.0
2007-11-02 22:10:00,1.35486,1.35502,1.35469,1.35502,36200000.0
2007-11-02 22:11:00,1.35513,1.3555,1.35513,1.35525,30400000.0
2007-11-02 22:12:00,1.35529,1.3555,1.35519,1.35527,71400002.0
2007-11-02 22:13:00,1.35529,1.35559,1.35529,1.35555,36500000.0
2007-11-02 22:14:00,1.35538,1.35576,1.35538,1.35552,42600000.0
2007-11-02 22:15:00,1.35587,1.35608,1.35571,1.35596,35000000.0
2007-11-02 22:16:00,1.3559,1.35628,1.3559,1.35604,49600000.0
2007-11-02 22:17:00,1.35626,1.35626,1.35589,1.35595,26000000.0
2007-11-02 22:18:00,1.35612,1.35624,1.35585,1.3562,48100000.0
2007-11-02 22:19:00,1.35609,1.35627,1.35609,1.35616,30800000.0
2007-11-02 22:20:00,1.35618,1.35624,1.35579,1.35598,51700000.0
2007-11-02 22:21:00,1.35595,1.35629,1.35583,1.35617,27600000.0
2007-11-02 22:22:00,1.35617,1.35619,1.3559,1.3559,44400000.0
2007-11-02 22:23:00,1.35578,1.35605,1.35578,1.35592,29000000.0
2007-11-02 22:24:00,1.35603,1.35607,1.35568,1.35607,55800000.0
2007-11-02 22:25:00,1.35598,1.35604,1.3559,1.35595,29200000.0
2007-11-02 22:26:00,1.35595,1.35621,1.35595,1.35621,35800000.0
2007-11-02 22:27:00,1.35603,1.35608,1.35559,1.35596,29000000.0
2007-11-02 22:28:00,1.35569,1.35591,1.35558,1.35568,71499999.0
2007-11-02 22:29:00,1.35573,1.35581,1.35531,1.35536,22800000.0
2007-11-02 22:30:00,1.35547,1.35549,1.35522,1.35532,44000001.0
2007-11-02 22:31:00,1.3556,1.3556,1.3548,1.35532,19600000.0
2007-11-02 22:32:00,1.35514,1.35523,1.35502,1.35505,54200000.0
2007-11-02 22:33:00,1.35492,1.35512,1.35491,1.35501,62800000.0
2007-11-02 22:34:00,1.35491,1.35495,1.35447,1.35451,32800000.0
2007-11-02 22:35:00,1.35463,1.35474,1.35447,1.35457,33800000.0
2007-11-02 22:36:00,1.35476,1.35478,1.35411,1.35411,37200000.0
2007-11-02 22:37:00,1.35463,1.3547,1.35444,1.35462,51000000.0
2007-11-02 22:38:00,1.35457,1.35473,1.35453,1.35467,25400000.0
2007-11-02 22:39:00,1.35466,1.35484,1.35455,1.35458,42400000.0
2007-11-02 22:40:00,1.35463,1.35463,1.3541,1.35417,57800000.0
2007-11-02 22:41:00,1.35464,1.35504,1.35464,1.35499,40800000.0
2007-11-02 22:42:00,1.35502,1.35514,1.35477,1.35477,32400000.0
2007-11-02 22:43:00,1.35488,1.35499,1.3547,1.3547,48300000.0
2007-11-02 22:44:00,1.35473,1.35535,1.35473,1.35535,40200000.0
2007-11-02 22:45:00,1.35525,1.35558,1.35503,1.35558,32200000.0
2007-11-02 22:46:00,1.35553,1.35561,1.35494,1.355,24700000.0
2007-11-02 22:47:00,1.35524,1.35547,1.35517,1.35545,31400000.0
2007-11-02 22:48:00,1.35515,1.35571,1.35515,1.35568,31300000.0
2007-11-02 22:49:00,1.35558,1.35587,1.35549,1.35569,29400000.0
2007-11-02 22:50:00,1.35559,1.35581,1.35559,1.35565,43200000.0
2007-11-02 22:51:00,1.35564,1.35569,1.35536,1.35536,20600000.0
2007-11-02 22:52:00,1.35529,1.35529,1.35482,1.35518,43700000.0
2007-11-02 22:53:00,1.35522,1.35522,1.35492,1.35522,49500000.0
2007-11-02 22:54:00,1.35531,1.35532,1.35515,1.35518,41800000.0
2007-11-02 22:55:00,1.3553,1.35541,1.3549,1.3553,28600000.0
2007-11-02 22:56:00,1.35549,1.35597,1.35539,1.35597,53200000.0
2007-11-02 22:57:00,1.35604,1.35604,1.35562,1.35562,46400000.0
2007-11-02 22:58:00,1.35578,1.35599,1.35575,1.35598,20200000.0
2007-11-02 22:59:00,1.35589,1.35589,1.35488,1.35503,77900001.0
2007-11-05 00:00:00,1.35712,1.35745,1.357,1.357,35000000.0
2007-11-05 00:01:00,1.35659,1.3572,1.35659,1.35697,38800000.0
2007-11-05 00:02:00,1.35724,1.3573,1.35686,1.35702,113500000.0
2007-11-05 00:03:00,1.35717,1.35717,1.35697,1.35707,40000001.0
2007-11-05 00:04:00,1.3569,1.35703,1.35681,1.35703,21400000.0
2007-11-05 00:05:00,1.35704,1.35735,1.35703,1.35713,30300000.0
2007-11-05 00:06:00,1.35678,1.35714,1.35662,1.35671,35600000.0
2007-11-05 00:07:00,1.35653,1.35693,1.35649,1.35657,24600000.0
2007-11-05 00:08:00,1.35643,1.35665,1.35625,1.35665,38000000.0
2007-11-05 00:09:00,1.3546,1.35688,1.3546,1.35678,58500000.0
2007-11-05 00:10:00,1.35691,1.35691,1.35676,1.35687,38500000.0
2007-11-05 00:11:00,1.35677,1.35677,1.35647,1.35659,23000000.0
2007-11-05 00:12:00,1.35689,1.35692,1.35669,1.35669,16000000.0
2007-11-05 00:13:00,1.35691,1.35694,1.35656,1.35691,34400000.0
2007-11-05 00:14:00,1.35686,1.35699,1.35674,1.35699,48200000.0
2007-11-05 00:15:00,1.35675,1.35691,1.35673,1.35673,21400000.0
2007-11-05 00:16:00,1.35695,1.35695,1.35662,1.35682,40400000.0
2007-11-05 00:17:00,1.35698,1.35717,1.35686,1.3571,36400000.0
2007-11-05 00:18:00,1.35715,1.35736,1.35704,1.35732,38600000.0
2007-11-05 00:19:00,1.35763,1.35763,1.35734,1.35748,20600000.0
2007-11-05 00:20:00,1.35739,1.35785,1.35733,1.35785,29200000.0
2007-11-05 00:21:00,1.35791,1.35791,1.35745,1.35747,25600000.0
2007-11-05 00:22:00,1.35742,1.35748,1.35725,1.35727,29400000.0
2007-11-05 00:23:00,1.35735,1.35758,1.35704,1.35747,29000000.0
2007-11-05 00:24:00,1.35761,1.35761,1.35743,1.35745,54400000.0
2007-11-05 00:25:00,1.3573,1.35766,1.3573,1.35757,37600000.0
2007-11-05 00:26:00,1.35757,1.35766,1.35737,1.35766,29400000.0
2007-11-05 00:27:00,1.3577,1.3577,1.35743,1.35744,40800000.0
2007-11-05 00:28:00,1.35758,1.3576,1.35729,1.35751,28200000.0
2007-11-05 00:29:00,1.35749,1.35763,1.35731,1.35748,38800000.0
2007-11-05 00:30:00,1.35724,1.3577,1.35724,1.35747,38300000.0
2007-11-05 00:31:00,1.35739,1.3575,1.35739,1.3574,22400000.0
2007-11-05 00:32:00,1.35733,1.35756,1.35728,1.35732,33200000.0
2007-11-05 00:33:00,1.35757,1.35757,1.35725,1.35757,26400000.0
2007-11-05 00:34:00,1.35764,1.35764,1.35733,1.35736,42600000.0
2007-11-05 00:35:00,1.35793,1.35807,1.35777,1.35807,45700000.0
2007-11-05 00:36:00,1.3581,1.3581,1.35783,1.35794,28000000.0
2007-11-05 00:37:00,1.35794,1.35794,1.35767,1.35776,36000001.0
2007-11-05 00:38:00,1.35769,1.35781,1.3576,1.35761,36500000.0
2007-11-05 00:39:00,1.35769,1.35797,1.35765,1.35768,57000001.0
2007-11-05 00:40:00,1.35773,1.35777,1.35758,1.35777,28000000.0
2007-11-05 00:41:00,1.35779,1.35779,1.35742,1.35772,26200000.0
2007-11-05 00:42:00,1.35777,1.35787,1.35773,1.35776,34400000.0
2007-11-05 00:43:00,1.35753,1.35779,1.35731,1.35777,39000000.0
2007-11-05 00:44:00,1.35783,1.35785,1.35776,1.35785,35200000.0
2007-11-05 00:45:00,1.35791,1.35793,1.3577,1.35774,29800000.0
2007-11-05 00:46:00,1.35781,1.35794,1.35763,1.35794,32000000.0
2007-11-05 00:47:00,1.3579,1.35821,1.3579,1.35801,44600000.0
2007-11-05 00:48:00,1.35763,1.35806,1.35763,1.35786,18400000.0
2007-11-05 00:49:00,1.35799,1.35799,1.35771,1.35794,67800001.0
2007-11-05 00:50:00,1.35783,1.35816,1.35771,1.35816,36600000.0
2007-11-05 00:51:00,1.35803,1.35849,1.35803,1.35849,47700000.0
2007-11-05 00:52:00,1.35848,1.35858,1.35839,1.35857,30600000.0
2007-11-05 00:53:00,1.35844,1.35866,1.35842,1.35866,35300000.0
2007-11-05 00:54:00,1.35856,1.35894,1.35856,1.35881,48200000.0
2007-11-05 00:55:00,1.35851,1.35905,1.35851,1.35894,20600000.0
2007-11-05 00:56:00,1.35882,1.35891,1.35856,1.35879,42400000.0
2007-11-05 00:57:00,1.35861,1.35866,1.35839,1.35839,21200000.0
2007-11-05 00:58:00,1.35863,1.35863,1.35824,1.35848,33800000.0
2007-11-05 00:59:00,1.3585,1.35852,1.35824,1.35852,27000000.0
2007-11-05 01:00:00,1.35845,1.35845,1.35798,1.35798,25000000.0
2007-11-05 01:01:00,1.35821,1.35851,1.35821,1.35839,38800000.0
2007-11-05 01:02:00,1.3584,1.35866,1.35812,1.35812,26800000.0
2007-11-05 01:03:00,1.35853,1.35856,1.35823,1.35853,37600000.0
2007-11-05 01:04:00,1.3585,1.35884,1.35826,1.35826,32100000.0
2007-11-05 01:05:00,1.35828,1.35863,1.35824,1.35824,50300000.0
2007-11-05 01:06:00,1.35813,1.35848,1.35812,1.35815,43400000.0
2007-11-05 01:07:00,1.35811,1.35811,1.35772,1.35784,31400000.0
2007-11-05 01:08:00,1.35792,1.35828,1.3578,1.35791,20600000.0
2007-11-05 01:09:00,1.35837,1.35837,1.35816,1.35832,26000000.0
2007-11-05 01:10:00,1.35826,1.35834,1.35795,1.35815,49600000.0
2007-11-05 01:11:00,1.35805,1.3583,1.35805,1.3583,25400000.0
2007-11-05 01:12:00,1.35805,1.3583,1.35769,1.35819,31700000.0
2007-11-05 01:13:00,1.35846,1.35846,1.35813,1.35819,46900000.0
2007-11-05 01:14:00,1.35809,1.3584,1.35791,1.35835,40200000.0
2007-11-05 01:15:00,1.35845,1.35855,1.35803,1.35855,28400000.0
2007-11-05 01:16:00,1.35851,1.35873,1.35812,1.35867,46200000.0
2007-11-05 01:17:00,1.35873,1.35873,1.35821,1.35836,26800000.0
2007-11-05 01:18:00,1.3584,1.3584,1.35804,1.3584,28400000.0
2007-11-05 01:19:00,1.35824,1.35838,1.35817,1.35828,23000000.0
2007-11-05 01:20:00,1.35836,1.35844,1.35793,1.3584,20200000.0
2007-11-05 01:21:00,1.35829,1.35875,1.35829,1.3584,37600000.0
2007-11-05 01:22:00,1.35846,1.35846,1.35811,1.35835,33400000.0
2007-11-05 01:23:00,1.35827,1.35827,1.35801,1.35801,37600000.0
2007-11-05 01:24:00,1.35833,1.35833,1.3581,1.35832,35600000.0
2007-11-05 01:25:00,1.35839,1.35844,1.35794,1.35833,38600000.0
2007-11-05 01:26:00,1.35825,1.35847,1.35819,1.35833,34800000.0
2007-11-05 01:27:00,1.35831,1.35834,1.35811,1.35834,26000000.0
2007-11-05 01:28:00,1.35817,1.35832,1.358,1.35832,53600000.0
2007-11-05 01:29:00,1.35841,1.35841,1.35805,1.35805,26600000.0
2007-11-05 01:30:00,1.35809,1.35809,1.35753,1.35798,43200000.0
2007-11-05 01:31:00,1.35793,1.3583,1.35791,1.35828,33400000.0
2007-11-05 01:32:00,1.35823,1.35826,1.35813,1.35825,32600000.0
2007-11-05 01:33:00,1.35834,1.3585,1.35829,1.35844,28000000.0
2007-11-05 01:34:00,1.35843,1.35843,1.35796,1.35825,29800000.0
2007-11-05 01:35:00,1.35827,1.35846,1.35801,1.35801,50900000.0
2007-11-05 01:36:00,1.35833,1.35833,1.358,1.358,24400000.0
2007-11-05 01:37:00,1.35803,1.35818,1.35778,1.35818,34600000.0
2007-11-05 01:38:00,1.35828,1.35828,1.358,1.358,21200000.0
2007-11-05 01:39:00,1.35821,1.35832,1.35784,1.35813,56200001.0
2007-11-05 01:40:00,1.35805,1.35811,1.35797,1.35805,33300000.0
2007-11-05 01:41:00,1.35803,1.35825,1.35795,1.35804,50000000.0
2007-11-05 01:42:00,1.3581,1.3581,1.35763,1.35782,37000001.0
2007-11-05 01:43:00,1.35776,1.35798,1.35759,1.35797,35400000.0
2007-11-05 01:44:00,1.35789,1.35789,1.35739,1.35762,32800000.0
2007-11-05 01:45:00,1.35757,1.35773,1.35747,1.35771,52500001.0
2007-11-05 01:46:00,1.35771,1.35785,1.35746,1.35767,47300000.0
2007-11-05 01:47:00,1.35771,1.35834,1.35771,1.35814,23800000.0
2007-11-05 01:48:00,1.35826,1.35829,1.35784,1.35784,27000000.0
2007-11-05 01:49:00,1.35827,1.35843,1.35772,1.35816,30600000.0
2007-11-05 01:50:00,1.35813,1.35833,1.35775,1.35833,39100000.0
2007-11-05 01:51:00,1.35813,1.35825,1.35811,1.35811,21000000.0
2007-11-05 01:52:00,1.35829,1.35837,1.35811,1.35811,33800000.0
2007-11-05 01:53:00,1.35812,1.35812,1.35761,1.35766,41600000.0
2007-11-05 01:54:00,1.35744,1.35774,1.35724,1.35724,40000000.0
2007-11-05 01:55:00,1.35703,1.3573,1.35698,1.357,40100000.0
2007-11-05 01:56:00,1.35718,1.35741,1.35712,1.35713,47200000.0
2007-11-05 01:57:00,1.35734,1.35734,1.35717,1.35723,42200000.0
2007-11-05 01:58:00,1.35705,1.35709,1.35666,1.35676,25400000.0
2007-11-05 01:59:00,1.35728,1.35731,1.35701,1.35726,38800000.0
2007-11-05 02:00:00,1.35718,1.35749,1.35694,1.35725,46500000.0
2007-11-05 02:01:00,1.35696,1.35702,1.35666,1.35702,62400000.0
2007-11-05 02:02:00,1.3571,1.35763,1.3571,1.35736,146300001.0
2007-11-05 02:03:00,1.35738,1.35738,1.35673,1.35673,62200000.0
2007-11-05 02:04:00,1.35667,1.35674,1.35663,1.3567,56000000.0
2007-11-05 02:05:00,1.35683,1.35685,1.35679,1.35681,74600000.0
2007-11-05 02:06:00,1.35693,1.35702,1.35667,1.357,71200000.0
2007-11-05 02:07:00,1.35711,1.35756,1.35705,1.3571,261400000.0
2007-11-05 02:08:00,1.35699,1.35727,1.35696,1.35696,44600000.0
2007-11-05 02:09:00,1.35708,1.35724,1.35678,1.35693,185000001.0
2007-11-05 02:10:00,1.3567,1.35709,1.35666,1.35675,119500000.0
2007-11-05 02:11:00,1.35679,1.35686,1.35671,1.35678,42700000.0
2007-11-05 02:12:00,1.35681,1.35702,1.35669,1.35702,64700000.0
2007-11-05 02:13:00,1.35708,1.35721,1.35708,1.35721,30200000.0
2007-11-05 02:14:00,1.3572,1.35728,1.35681,1.35695,146700001.0
2007-11-05 02:15:00,1.35716,1.35727,1.35703,1.3571,268700000.0
2007-11-05 02:16:00,1.3573,1.35739,1.35716,1.35736,49000000.0
2007-11-05 02:17:00,1.35709,1.35754,1.35682,1.35701,233500000.0
2007-11-05 02:18:00,1.35703,1.35703,1.35632,1.3569,27000000.0
2007-11-05 02:19:00,1.35712,1.35725,1.35685,1.35685,47900000.0
2007-11-05 02:20:00,1.35689,1.3573,1.35656,1.357,34000000.0
2007-11-05 02:21:00,1.35691,1.35746,1.35687,1.35746,56300000.0
2007-11-05 02:22:00,1.35732,1.35736,1.35717,1.35733,29200000.0
2007-11-05 02:23:00,1.35759,1.35767,1.35733,1.35737,44800000.0
2007-11-05 02:24:00,1.35728,1.35747,1.35727,1.35747,40100000.0
2007-11-05 02:25:00,1.3574,1.3574,1.3571,1.3572,92000000.0
2007-11-05 02:26:00,1.35714,1.3577,1.3571,1.35758,84400000.0
2007-11-05 02:27:00,1.35742,1.35751,1.35731,1.35731,56400000.0
2007-11-05 02:28:00,1.35724,1.35729,1.35712,1.35729,35900000.0
2007-11-05 02:29:00,1.35748,1.35748,1.35708,1.35737,55200000.0
2007-11-05 02:30:00,1.35758,1.35773,1.3574,1.35761,27800000.0
2007-11-05 02:31:00,1.35737,1.35742,1.35725,1.35725,42800000.0
2007-11-05 02:32:00,1.3574,1.35761,1.35724,1.35742,87100000.0
2007-11-05 02:33:00,1.35722,1.35741,1.35711,1.35723,184300000.0
2007-11-05 02:34:00,1.35757,1.35757,1.35727,1.35748,48200000.0
2007-11-05 02:35:00,1.35752,1.35763,1.35716,1.35722,63100000.0
2007-11-05 02:36:00,1.35755,1.35834,1.35752,1.35834,22200000.0
2007-11-05 02:37:00,1.35813,1.35848,1.35775,1.35825,87200000.0
2007-11-05 02:38:00,1.35814,1.35836,1.35811,1.35829,40200000.0
2007-11-05 02:39:00,1.35832,1.35834,1.35814,1.3583,44300001.0
2007-11-05 02:40:00,1.35832,1.3584,1.35816,1.35832,25200000.0
2007-11-05 02:41:00,1.35818,1.3582,1.35787,1.35787,32800000.0
2007-11-05 02:42:00,1.35792,1.35792,1.35762,1.35762,35000000.0
2007-11-05 02:43:00,1.35752,1.35753,1.35718,1.35718,40200000.0
2007-11-05 02:44:00,1.35701,1.35737,1.357,1.35737,24200000.0
2007-11-05 02:45:00,1.35696,1.35717,1.35691,1.35704,53000000.0
2007-11-05 02:46:00,1.35706,1.35715,1.35686,1.35703,143900000.0
2007-11-05 02:47:00,1.35715,1.35777,1.35706,1.35777,226200000.0
2007-11-05 02:48:00,1.35778,1.35779,1.35743,1.35754,100000000.0
2007-11-05 02:49:00,1.35748,1.35759,1.35715,1.35724,61200000.0
2007-11-05 02:50:00,1.35743,1.35756,1.35705,1.35752,89300000.0
2007-11-05 02:51:00,1.35705,1.35755,1.35705,1.35711,74000000.0
2007-11-05 02:52:00,1.35706,1.35728,1.35706,1.35725,67800000.0
2007-11-05 02:53:00,1.35733,1.35743,1.35721,1.35743,23600000.0
2007-11-05 02:54:00,1.35758,1.35797,1.35757,1.35766,49400000.0
2007-11-05 02:55:00,1.3576,1.3576,1.35717,1.35756,47000000.0
2007-11-05 02:56:00,1.35718,1.35718,1.35704,1.35715,61900000.0
2007-11-05 02:57:00,1.35715,1.35715,1.35699,1.35704,49600000.0
2007-11-05 02:58:00,1.35698,1.35708,1.35695,1.35695,57200000.0
2007-11-05 02:59:00,1.35684,1.35702,1.35684,1.3569,58900000.0
2007-11-05 03:00:00,1.35711,1.35714,1.35684,1.35702,164200000.0
2007-11-05 03:01:00,1.35714,1.35718,1.35696,1.35699,38200000.0
2007-11-05 03:02:00,1.3568,1.3568,1.35633,1.3564,53400000.0
2007-11-05 03:03:00,1.35641,1.35643,1.35633,1.35636,62800000.0
2007-11-05 03:04:00,1.35631,1.35675,1.35622,1.35669,79000001.0
2007-11-05 03:05:00,1.35635,1.35635,1.35615,1.35631,46000000.0
2007-11-05 03:06:00,1.35639,1.35649,1.35629,1.35649,35000000.0
2007-11-05 03:07:00,1.35635,1.35686,1.3561,1.35662,94500000.0
2007-11-05 03:08:00,1.35616,1.35616,1.35564,1.35578,72300001.0
2007-11-05 03:09:00,1.3563,1.3563,1.35584,1.35622,36000000.0
2007-11-05 03:10:00,1.35564,1.35638,1.35564,1.35638,40000001.0
2007-11-05 03:11:00,1.35616,1.35625,1.35616,1.35621,34200000.0
2007-11-05 03:12:00,1.35617,1.35664,1.3561,1.35636,56300001.0
2007-11-05 03:13:00,1.35616,1.35655,1.35596,1.35622,38900000.0
2007-11-05 03:14:00,1.35616,1.35629,1.35586,1.35614,37200000.0
2007-11-05 03:15:00,1.35585,1.35618,1.35585,1.35611,28000000.0
2007-11-05 03:16:00,1.35608,1.35638,1.35591,1.35633,56200001.0
2007-11-05 03:17:00,1.3562,1.35637,1.35594,1.35631,94000000.0
2007-11-05 03:18:00,1.35623,1.35623,1.35584,1.35612,28200000.0
2007-11-05 03:19:00,1.35614,1.3563,1.35574,1.35619,37200000.0
2007-11-05 03:20:00,1.35604,1.35658,1.35603,1.35658,40000000.0
2007-11-05 03:21:00,1.35628,1.35631,1.35623,1.35628,26000000.0
2007-11-05 03:22:00,1.35631,1.35641,1.35625,1.35641,77500000.0
2007-11-05 03:23:00,1.35638,1.35664,1.35637,1.35652,52500000.0
2007-11-05 03:24:00,1.35653,1.35667,1.3564,1.35655,56900000.0
2007-11-05 03:25:00,1.35699,1.35699,1.35642,1.35647,32400000.0
2007-11-05 03:26:00,1.35628,1.35646,1.35625,1.35643,145100000.0
2007-11-05 03:27:00,1.35652,1.35652,1.35632,1.35639,72600000.0
2007-11-05 03:28:00,1.35634,1.35639,1.35632,1.35633,47300000.0
2007-11-05 03:29:00,1.35632,1.35632,1.35617,1.35627,37400000.0
2007-11-05 03:30:00,1.35629,1.35633,1.35602,1.35633,69200000.0
2007-11-05 03:31:00,1.35628,1.35654,1.35628,1.35647,39800001.0
2007-11-05 03:32:00,1.35647,1.35667,1.35622,1.35637,22400000.0
2007-11-05 03:33:00,1.35611,1.35618,1.35611,1.35616,29200000.0
2007-11-05 03:34:00,1.35607,1.35661,1.35607,1.35609,40000000.0
2007-11-05 03:35:00,1.35607,1.35608,1.35577,1.35592,65200000.0
2007-11-05 03:36:00,1.35602,1.35645,1.35582,1.35642,50600000.0
2007-11-05 03:37:00,1.35642,1.35659,1.35624,1.35651,48100000.0
2007-11-05 03:38:00,1.35655,1.35662,1.35631,1.35648,43700000.0
2007-11-05 03:39:00,1.35611,1.35624,1.3561,1.3562,76400000.0
2007-11-05 03:40:00,1.35617,1.35675,1.35614,1.35661,125900000.0
2007-11-05 03:41:00,1.35646,1.35658,1.35639,1.35648,65200000.0
2007-11-05 03:42:00,1.3565,1.35653,1.3564,1.35645,71500000.0
2007-11-05 03:43:00,1.35642,1.35653,1.35638,1.35639,29200000.0
2007-11-05 03:44:00,1.35632,1.35648,1.35618,1.35641,23000000.0
2007-11-05 03:45:00,1.35636,1.35651,1.35614,1.35651,58800000.0
2007-11-05 03:46:00,1.35621,1.35634,1.35611,1.35611,46600000.0
2007-11-05 03:47:00,1.35601,1.35615,1.35594,1.35594,39000000.0
2007-11-05 03:48:00,1.35629,1.35649,1.35617,1.35635,35600000.0
2007-11-05 03:49:00,1.3564,1.3564,1.35601,1.35605,49400000.0
2007-11-05 03:50:00,1.35635,1.35635,1.35586,1.35586,133700000.0
2007-11-05 03:51:00,1.35605,1.35605,1.35588,1.3559,51200001.0
2007-11-05 03:52:00,1.35596,1.35596,1.35549,1.35564,79400000.0
2007-11-05 03:53:00,1.35568,1.35589,1.35561,1.35587,47400000.0
2007-11-05 03:54:00,1.35585,1.35629,1.35585,1.35592,25600000.0
2007-11-05 03:55:00,1.35608,1.35624,1.35587,1.35597,186099998.0
2007-11-05 03:56:00,1.35597,1.35611,1.35584,1.35596,253200000.0
2007-11-05 03:57:00,1.35593,1.35602,1.35587,1.35595,152200001.0
2007-11-05 03:58:00,1.35599,1.35679,1.35587,1.35591,251300000.0
2007-11-05 03:59:00,1.35625,1.35659,1.35623,1.35639,129700000.0
2007-11-05 04:00:00,1.35631,1.35631,1.35608,1.35609,68400000.0
2007-11-05 04:01:00,1.35618,1.35645,1.35604,1.35645,131700001.0
2007-11-05 04:02:00,1.35649,1.35678,1.35629,1.35643,106200000.0
2007-11-05 04:03:00,1.35638,1.3567,1.35626,1.35636,82000000.0
2007-11-05 04:04:00,1.35643,1.35661,1.35642,1.3565,160000001.0
2007-11-05 04:05:00,1.35645,1.35732,1.35643,1.35694,183400000.0
2007-11-05 04:06:00,1.35651,1.357,1.35651,1.35685,143000000.0
2007-11-05 04:07:00,1.35697,1.35697,1.35662,1.35662,156100001.0
2007-11-05 04:08:00,1.35652,1.35685,1.35637,1.35685,36200000.0
2007-11-05 04:09:00,1.35708,1.35717,1.35691,1.35695,62600000.0
2007-11-05 04:10:00,1.35688,1.35689,1.35658,1.35685,97600000.0
2007-11-05 04:11:00,1.35683,1.35709,1.35671,1.35697,41800000.0
2007-11-05 04:12:00,1.35678,1.35692,1.35678,1.35692,92600001.0
2007-11-05 04:13:00,1.3569,1.35705,1.35685,1.35691,52000000.0
2007-11-05 04:14:00,1.35694,1.35698,1.35685,1.35697,85400001.0
2007-11-05 04:15:00,1.35703,1.35725,1.35692,1.35717,92400001.0
2007-11-05 04:16:00,1.35701,1.35716,1.35682,1.35682,68800000.0
2007-11-05 04:17:00,1.35676,1.35694,1.35676,1.35685,48000000.0
2007-11-05 04:18:00,1.3567,1.35683,1.35654,1.35661,112500000.0
2007-11-05 04:19:00,1.3566,1.35666,1.35651,1.35666,70500000.0
2007-11-05 04:20:00,1.35656,1.3567,1.35634,1.35649,156600000.0
2007-11-05 04:21:00,1.35649,1.35649,1.35637,1.35641,40900000.0
2007-11-05 04:22:00,1.35644,1.35689,1.35644,1.35681,39500000.0
2007-11-05 04:23:00,1.35635,1.35649,1.35635,1.35649,34800000.0
2007-11-05 04:24:00,1.35629,1.35693,1.35629,1.35693,164500000.0
2007-11-05 04:25:00,1.35695,1.35745,1.35692,1.35727,224700003.0
2007-11-05 04:26:00,1.35716,1.35716,1.35675,1.35686,134400000.0
2007-11-05 04:27:00,1.3569,1.35716,1.3569,1.35704,51500000.0
2007-11-05 04:28:00,1.35702,1.35703,1.35688,1.35688,48400000.0
2007-11-05 04:29:00,1.35679,1.35714,1.35674,1.35714,70400000.0
2007-11-05 04:30:00,1.35688,1.35726,1.35687,1.35704,68500000.0
2007-11-05 04:31:00,1.3566,1.35683,1.3566,1.35682,18000000.0
2007-11-05 04:32:00,1.35684,1.3569,1.35668,1.35689,72799999.0
2007-11-05 04:33:00,1.35683,1.35683,1.35659,1.35662,42100000.0
2007-11-05 04:34:00,1.35661,1.35675,1.35652,1.35652,32400000.0
2007-11-05 04:35:00,1.35631,1.35662,1.35631,1.35647,54300000.0
2007-11-05 04:36:00,1.35641,1.35677,1.35593,1.35665,164100000.0
2007-11-05 04:37:00,1.35652,1.35678,1.35622,1.35648,131500001.0
2007-11-05 04:38:00,1.35646,1.35649,1.35635,1.35635,80599999.0
2007-11-05 04:39:00,1.35636,1.35653,1.35626,1.35633,70400000.0
2007-11-05 04:40:00,1.35633,1.35663,1.35633,1.35663,20800000.0
2007-11-05 04:41:00,1.35643,1.35673,1.35639,1.35652,44400000.0
2007-11-05 04:42:00,1.35625,1.35639,1.35611,1.35632,67100000.0
2007-11-05 04:43:00,1.35617,1.35617,1.35597,1.35598,54000000.0
2007-11-05 04:44:00,1.35597,1.35636,1.35597,1.35624,51800001.0
2007-11-05 04:45:00,1.35615,1.35615,1.35567,1.35575,30400000.0
2007-11-05 04:46:00,1.35578,1.35588,1.35578,1.35586,51600000.0
2007-11-05 04:47:00,1.3558,1.35617,1.35578,1.3561,97700000.0
2007-11-05 04:48:00,1.356,1.35622,1.35598,1.35609,44000000.0
2007-11-05 04:49:00,1.35591,1.35603,1.35563,1.3557,51200000.0
2007-11-05 04:50:00,1.35606,1.35609,1.35592,1.35597,45200001.0
2007-11-05 04:51:00,1.35566,1.35578,1.35566,1.35575,31200000.0
2007-11-05 04:52:00,1.35574,1.35623,1.3557,1.35614,43400000.0
2007-11-05 04:53:00,1.35617,1.3563,1.35592,1.35592,29800000.0
2007-11-05 04:54:00,1.35605,1.35607,1.3558,1.35585,46500000.0
2007-11-05 04:55:00,1.3561,1.3561,1.35563,1.35601,69800000.0
2007-11-05 04:56:00,1.35575,1.35599,1.35575,1.35581,33000000.0
2007-11-05 04:57:00,1.35548,1.35596,1.35548,1.35548,50300000.0
2007-11-05 04:58:00,1.35555,1.35606,1.35553,1.35594,34100000.0
2007-11-05 04:59:00,1.35553,1.35562,1.35535,1.35537,115200000.0
2007-11-05 05:00:00,1.35581,1.35591,1.35574,1.35591,19500000.0
2007-11-05 05:01:00,1.35565,1.35565,1.35509,1.35534,42600000.0
2007-11-05 05:02:00,1.35544,1.35554,1.35517,1.35526,24700000.0
2007-11-05 05:03:00,1.35501,1.35542,1.35499,1.35518,157800000.0
2007-11-05 05:04:00,1.35501,1.3552,1.35493,1.3552,208400001.0
2007-11-05 05:05:00,1.35521,1.35523,1.35502,1.35523,165900000.0
2007-11-05 05:06:00,1.35526,1.35535,1.35513,1.35531,173100000.0
2007-11-05 05:07:00,1.35535,1.35564,1.35505,1.35506,269200000.0
2007-11-05 05:08:00,1.3553,1.35561,1.35529,1.35537,302700001.0
2007-11-05 05:09:00,1.35502,1.35502,1.35427,1.35471,198400000.0
2007-11-05 05:10:00,1.35471,1.35485,1.35456,1.35475,224700001.0
2007-11-05 05:11:00,1.35469,1.35495,1.35463,1.35489,131700000.0
2007-11-05 05:12:00,1.35488,1.35503,1.3547,1.35487,139400000.0
2007-11-05 05:13:00,1.35504,1.35528,1.35501,1.35502,150000000.0
2007-11-05 05:14:00,1.3551,1.35531,1.35498,1.35531,238100000.0
2007-11-05 05:15:00,1.35524,1.35532,1.35514,1.35514,186800000.0
2007-11-05 05:16:00,1.35528,1.35559,1.35522,1.35554,193000001.0
2007-11-05 05:17:00,1.35563,1.35568,1.35529,1.35554,167600001.0
2007-11-05 05:18:00,1.3556,1.35583,1.35543,1.35581,240000000.0
2007-11-05 05:19:00,1.35582,1.35616,1.35574,1.35591,331000000.0
2007-11-05 05:20:00,1.356,1.35623,1.35584,1.35584,274400001.0
2007-11-05 05:21:00,1.3558,1.35609,1.35569,1.35569,314600000.0
2007-11-05 05:22:00,1.35561,1.35561,1.35531,1.3554,266600001.0
2007-11-05 05:23:00,1.35537,1.3555,1.35537,1.35545,179700001.0
2007-11-05 05:24:00,1.35544,1.35577,1.35544,1.35565,156000000.0
2007-11-05 05:25:00,1.35591,1.35621,1.35578,1.35578,217000001.0
2007-11-05 05:26:00,1.35569,1.35569,1.35548,1.35569,132200001.0
2007-11-05 05:27:00,1.35591,1.35614,1.35557,1.35614,179500001.0
2007-11-05 05:28:00,1.35627,1.35641,1.35591,1.35635,199800000.0
2007-11-05 05:29:00,1.35635,1.35643,1.35614,1.35619,261600000.0
2007-11-05 05:30:00,1.35618,1.35644,1.35612,1.35613,211700001.0
2007-11-05 05:31:00,1.35623,1.35651,1.35619,1.35625,83600000.0
2007-11-05 05:32:00,1.35655,1.3566,1.35634,1.35648,180900002.0
2007-11-05 05:33:00,1.35644,1.35644,1.35592,1.35592,206100000.0
2007-11-05 05:34:00,1.35595,1.35634,1.35579,1.35607,207800002.0
2007-11-05 05:35:00,1.356,1.3563,1.35576,1.35576,307600000.0
2007-11-05 05:36:00,1.35572,1.3561,1.35572,1.35609,149100000.0
2007-11-05 05:37:00,1.35611,1.3562,1.35601,1.35601,197200001.0
2007-11-05 05:38:00,1.35595,1.3563,1.35588,1.3563,177100000.0
2007-11-05 05:39:00,1.35622,1.35658,1.35622,1.35656,164000000.0
2007-11-05 05:40:00,1.35644,1.35674,1.35634,1.35634,164400000.0
2007-11-05 05:41:00,1.35647,1.3566,1.35607,1.35627,89100000.0
2007-11-05 05:42:00,1.35626,1.35626,1.35604,1.35606,188900000.0
2007-11-05 05:43:00,1.35616,1.35627,1.35614,1.35624,77900000.0
2007-11-05 05:44:00,1.35634,1.35643,1.35611,1.35615,104200000.0
2007-11-05 05:45:00,1.35617,1.35633,1.35607,1.3561,126600000.0
2007-11-05 05:46:00,1.35622,1.35638,1.35613,1.35631,173400001.0
2007-11-05 05:47:00,1.35633,1.35633,1.35608,1.35616,199600001.0
2007-11-05 05:48:00,1.35597,1.35621,1.35584,1.35603,274500001.0
2007-11-05 05:49:00,1.35614,1.35654,1.35614,1.35615,187000000.0
2007-11-05 05:50:00,1.35614,1.3564,1.35604,1.35627,278600001.0
2007-11-05 05:51:00,1.35611,1.35612,1.35575,1.35578,143700000.0
2007-11-05 05:52:00,1.35564,1.35599,1.35562,1.35599,261400001.0
2007-11-05 05:53:00,1.35608,1.35628,1.35589,1.35591,107500000.0
2007-11-05 05:54:00,1.35601,1.35616,1.35581,1.35614,212100000.0
2007-11-05 05:55:00,1.35601,1.35612,1.35584,1.35595,212400000.0
2007-11-05 05:56:00,1.35597,1.356,1.35567,1.35567,144300000.0
2007-11-05 05:57:00,1.35558,1.35568,1.35548,1.35556,155000000.0
2007-11-05 05:58:00,1.35555,1.35569,1.35551,1.35564,208100000.0
2007-11-05 05:59:00,1.35585,1.35602,1.35568,1.35586,55200000.0
2007-11-05 06:00:00,1.35576,1.35589,1.35573,1.35575,233500000.0
2007-11-05 06:01:00,1.35584,1.3561,1.35584,1.356,120700000.0
2007-11-05 06:02:00,1.35595,1.35614,1.35587,1.35597,376200001.0
2007-11-05 06:03:00,1.35598,1.35616,1.35594,1.35604,57600000.0
2007-11-05 06:04:00,1.35592,1.35601,1.35577,1.35593,142500000.0
2007-11-05 06:05:00,1.35594,1.35616,1.35587,1.35597,469900002.0
2007-11-05 06:06:00,1.35606,1.35606,1.35593,1.35595,78800001.0
2007-11-05 06:07:00,1.3561,1.35626,1.35598,1.35602,341600000.0
2007-11-05 06:08:00,1.356,1.35611,1.35588,1.35593,483800000.0
2007-11-05 06:09:00,1.35585,1.35629,1.35585,1.35597,384300000.0
2007-11-05 06:10:00,1.35598,1.35616,1.35592,1.35594,300500000.0
2007-11-05 06:11:00,1.3559,1.35603,1.35583,1.356,398300001.0
2007-11-05 06:12:00,1.35602,1.35637,1.35597,1.35604,273600000.0
2007-11-05 06:13:00,1.35609,1.35633,1.35599,1.35618,352000001.0
2007-11-05 06:14:00,1.35617,1.35617,1.35583,1.35591,333500001.0
2007-11-05 06:15:00,1.3559,1.35611,1.35589,1.35602,150900000.0
2007-11-05 06:16:00,1.35598,1.35612,1.35591,1.35603,185700001.0
2007-11-05 06:17:00,1.35593,1.35623,1.35593,1.3561,176700000.0
2007-11-05 06:18:00,1.35618,1.35643,1.35612,1.35614,331800001.0
2007-11-05 06:19:00,1.35635,1.35647,1.35625,1.35639,157000000.0
2007-11-05 06:20:00,1.35625,1.35634,1.35609,1.35611,313200002.0
2007-11-05 06:21:00,1.3562,1.35634,1.356,1.35634,236100001.0
2007-11-05 06:22:00,1.3563,1.35665,1.35627,1.35636,267500001.0
2007-11-05 06:23:00,1.35649,1.35662,1.35628,1.35628,266100000.0
2007-11-05 06:24:00,1.35611,1.35626,1.35599,1.35615,368800001.0
2007-11-05 06:25:00,1.35599,1.35606,1.35567,1.35567,243600001.0
2007-11-05 06:26:00,1.35558,1.3559,1.35558,1.35574,335600000.0
2007-11-05 06:27:00,1.35561,1.35571,1.35547,1.35558,297800000.0
2007-11-05 06:28:00,1.35553,1.35588,1.35552,1.35562,330200000.0
2007-11-05 06:29:00,1.35561,1.35575,1.35548,1.35551,90900000.0
2007-11-05 06:30:00,1.35542,1.35563,1.35542,1.35553,245800001.0
2007-11-05 06:31:00,1.35556,1.3557,1.3555,1.35564,131700000.0
2007-11-05 06:32:00,1.3557,1.35575,1.35566,1.35574,174000000.0
2007-11-05 06:33:00,1.35578,1.35595,1.35575,1.35578,270600000.0
2007-11-05 06:34:00,1.35578,1.35593,1.35565,1.35593,201400000.0
2007-11-05 06:35:00,1.35578,1.35601,1.35559,1.35583,189400000.0
2007-11-05 06:36:00,1.35577,1.35598,1.35565,1.35585,69400000.0
2007-11-05 06:37:00,1.35589,1.35596,1.35586,1.35596,192200000.0
2007-11-05 06:38:00,1.35605,1.35628,1.356,1.35608,94800000.0
2007-11-05 06:39:00,1.35599,1.35599,1.35583,1.35594,49200000.0
2007-11-05 06:40:00,1.35599,1.35609,1.35592,1.35592,121900000.0
2007-11-05 06:41:00,1.35606,1.35608,1.35594,1.35596,184100000.0
2007-11-05 06:42:00,1.35582,1.35594,1.35561,1.35562,276000000.0
2007-11-05 06:43:00,1.3558,1.3559,1.35576,1.35585,132400000.0
2007-11-05 06:44:00,1.35586,1.35595,1.35578,1.35578,300600000.0
2007-11-05 06:45:00,1.3561,1.35636,1.35593,1.35632,236400001.0
2007-11-05 06:46:00,1.35635,1.35642,1.3563,1.35639,213500000.0
2007-11-05 06:47:00,1.3564,1.3565,1.3563,1.35637,292600000.0
2007-11-05 06:48:00,1.35625,1.35644,1.35619,1.35636,32800000.0
2007-11-05 06:49:00,1.35635,1.3566,1.35627,1.35637,257600001.0
2007-11-05 06:50:00,1.35632,1.35632,1.3561,1.3561,38700000.0
2007-11-05 06:51:00,1.3562,1.35649,1.35618,1.35618,218300000.0
2007-11-05 06:52:00,1.35619,1.35619,1.35586,1.35586,298900001.0
2007-11-05 06:53:00,1.35581,1.35609,1.35572,1.35584,212000000.0
2007-11-05 06:54:00,1.35597,1.35611,1.35561,1.35575,473300002.0
2007-11-05 06:55:00,1.35564,1.35586,1.35555,1.35561,364800000.0
2007-11-05 06:56:00,1.35564,1.35564,1.35549,1.3555,23400000.0
2007-11-05 06:57:00,1.3555,1.35552,1.35544,1.35546,99500001.0
2007-11-05 06:58:00,1.35534,1.35544,1.35515,1.35529,236300003.0
2007-11-05 06:59:00,1.35524,1.35573,1.35524,1.35573,307900001.0
2007-11-05 07:00:00,1.35591,1.35592,1.35569,1.35569,101600001.0
2007-11-05 07:01:00,1.35566,1.35579,1.35558,1.35579,282800002.0
2007-11-05 07:02:00,1.35574,1.35581,1.3555,1.3556,409700000.0
2007-11-05 07:03:00,1.35599,1.35599,1.35587,1.35597,115300000.0
2007-11-05 07:04:00,1.35591,1.35603,1.35574,1.35574,315400001.0
2007-11-05 07:05:00,1.35593,1.35606,1.3559,1.35597,115200000.0
2007-11-05 07:06:00,1.35599,1.35623,1.3559,1.35592,215000001.0
2007-11-05 07:07:00,1.35589,1.35599,1.35578,1.35596,231700001.0
2007-11-05 07:08:00,1.35595,1.35597,1.35574,1.35581,265500000.0
2007-11-05 07:09:00,1.35547,1.35559,1.3553,1.3553,202400000.0
2007-11-05 07:10:00,1.35532,1.35553,1.35532,1.35535,482000002.0
2007-11-05 07:11:00,1.35534,1.35537,1.35505,1.3553,377000002.0
2007-11-05 07:12:00,1.35536,1.35557,1.35533,1.35543,298800000.0
2007-11-05 07:13:00,1.35533,1.35534,1.35498,1.35534,267300001.0
2007-11-05 07:14:00,1.35519,1.35519,1.35498,1.35499,529900000.0
2007-11-05 07:15:00,1.35489,1.35529,1.35473,1.35523,243400001.0
2007-11-05 07:16:00,1.35511,1.35515,1.35488,1.35501,190800000.0
2007-11-05 07:17:00,1.35483,1.35483,1.35456,1.35461,222500000.0
2007-11-05 07:18:00,1.35461,1.3549,1.35456,1.35475,433500000.0
2007-11-05 07:19:00,1.35485,1.3551,1.35477,1.35489,320500001.0
2007-11-05 07:20:00,1.35478,1.35514,1.35469,1.35499,423800003.0
2007-11-05 07:21:00,1.35486,1.3549,1.35456,1.35475,255300001.0
2007-11-05 07:22:00,1.35449,1.35499,1.35442,1.35487,336900000.0
2007-11-05 07:23:00,1.35491,1.35531,1.35491,1.35525,434600001.0
2007-11-05 07:24:00,1.35513,1.35535,1.35511,1.35511,261300001.0
2007-11-05 07:25:00,1.35509,1.35509,1.3548,1.35505,367100000.0
2007-11-05 07:26:00,1.35506,1.35523,1.35492,1.35507,262400000.0
2007-11-05 07:27:00,1.35514,1.35517,1.35497,1.35517,179100001.0
2007-11-05 07:28:00,1.35521,1.3553,1.35508,1.3552,255700000.0
2007-11-05 07:29:00,1.35515,1.35521,1.35488,1.35501,176200000.0
2007-11-05 07:30:00,1.35484,1.35505,1.35474,1.355,576200001.0
2007-11-05 07:31:00,1.355,1.35521,1.35492,1.355,238000000.0
2007-11-05 07:32:00,1.35477,1.35505,1.35474,1.35499,458700000.0
2007-11-05 07:33:00,1.35502,1.35512,1.3549,1.35497,432100000.0
2007-11-05 07:34:00,1.35506,1.35516,1.35499,1.35507,326000002.0
2007-11-05 07:35:00,1.35523,1.35558,1.35523,1.35544,239100001.0
2007-11-05 07:36:00,1.35526,1.35533,1.3551,1.35525,361400001.0
2007-11-05 07:37:00,1.3553,1.3553,1.35509,1.35525,255499999.0
2007-11-05 07:38:00,1.35517,1.35524,1.35508,1.35522,23300000.0
2007-11-05 07:39:00,1.35506,1.35506,1.35478,1.35483,398400001.0
2007-11-05 07:40:00,1.35468,1.35475,1.35447,1.35452,383900000.0
2007-11-05 07:41:00,1.3545,1.3548,1.35445,1.35456,650000002.0
2007-11-05 07:42:00,1.3544,1.35469,1.35438,1.35468,358400000.0
2007-11-05 07:43:00,1.35462,1.35477,1.35453,1.35469,177900000.0
2007-11-05 07:44:00,1.35467,1.35467,1.35446,1.35459,410800001.0
2007-11-05 07:45:00,1.35479,1.35498,1.35474,1.35481,349600000.0
2007-11-05 07:46:00,1.35474,1.355,1.35471,1.35476,464199999.0
2007-11-05 07:47:00,1.35483,1.35532,1.35479,1.35504,659900000.0
2007-11-05 07:48:00,1.35496,1.35518,1.35481,1.35493,775000000.0
2007-11-05 07:49:00,1.35509,1.35509,1.35479,1.35487,655500001.0
2007-11-05 07:50:00,1.35495,1.35509,1.3548,1.3549,607600001.0
2007-11-05 07:51:00,1.35499,1.35499,1.35465,1.35496,538600002.0
2007-11-05 07:52:00,1.35487,1.35488,1.35465,1.35473,389900000.0
2007-11-05 07:53:00,1.3548,1.35505,1.3545,1.35479,548500001.0
2007-11-05 07:54:00,1.35491,1.3551,1.35486,1.35498,335700000.0
2007-11-05 07:55:00,1.35514,1.35528,1.355,1.35506,382900000.0
2007-11-05 07:56:00,1.35496,1.35496,1.3545,1.35458,685000002.0
2007-11-05 07:57:00,1.35469,1.355,1.35467,1.35485,592000003.0
2007-11-05 07:58:00,1.35494,1.35503,1.35476,1.35486,706200001.0
2007-11-05 07:59:00,1.35486,1.35531,1.35486,1.35517,502700000.0
2007-11-05 08:00:00,1.35506,1.35512,1.35486,1.35507,392500000.0
2007-11-05 08:01:00,1.35493,1.35541,1.3548,1.35492,513300001.0
2007-11-05 08:02:00,1.35496,1.35509,1.35479,1.35479,260000002.0
2007-11-05 08:03:00,1.35481,1.35513,1.35476,1.35479,476800001.0
2007-11-05 08:04:00,1.35486,1.35505,1.35481,1.35489,418899999.0
2007-11-05 08:05:00,1.35482,1.3549,1.35461,1.35476,291500001.0
2007-11-05 08:06:00,1.35469,1.35477,1.3542,1.35463,637900004.0
2007-11-05 08:07:00,1.35456,1.35456,1.35427,1.35438,432100000.0
2007-11-05 08:08:00,1.35435,1.35447,1.35423,1.35432,376800001.0
2007-11-05 08:09:00,1.35431,1.35447,1.35412,1.35424,533200002.0
2007-11-05 08:10:00,1.35424,1.35483,1.35422,1.35483,597500003.0
2007-11-05 08:11:00,1.35505,1.35528,1.35488,1.35488,287700000.0
2007-11-05 08:12:00,1.35477,1.35493,1.35454,1.35478,412800000.0
2007-11-05 08:13:00,1.35474,1.35474,1.35386,1.35449,221800000.0
2007-11-05 08:14:00,1.3544,1.3544,1.35424,1.35428,107900000.0
2007-11-05 08:15:00,1.35427,1.35437,1.35419,1.35427,251800000.0
2007-11-05 08:16:00,1.35436,1.3544,1.35409,1.35418,322700001.0
2007-11-05 08:17:00,1.35406,1.35411,1.35388,1.35388,319300001.0
2007-11-05 08:18:00,1.35395,1.35433,1.35395,1.35426,186900000.0
2007-11-05 08:19:00,1.35428,1.35428,1.35403,1.35415,338100002.0
2007-11-05 08:20:00,1.3542,1.35455,1.35406,1.35428,248600000.0
2007-11-05 08:21:00,1.35424,1.35461,1.3542,1.35438,485800001.0
2007-11-05 08:22:00,1.35428,1.35461,1.35415,1.35437,356400000.0
2007-11-05 08:23:00,1.35436,1.35498,1.35436,1.35456,236500000.0
2007-11-05 08:24:00,1.35463,1.35498,1.35458,1.35485,406700000.0
2007-11-05 08:25:00,1.3549,1.3549,1.35458,1.35458,584800002.0
2007-11-05 08:26:00,1.35459,1.35475,1.35452,1.35473,347100000.0
2007-11-05 08:27:00,1.35472,1.35476,1.35454,1.35465,400000000.0
2007-11-05 08:28:00,1.35466,1.35505,1.35466,1.35493,527800001.0
2007-11-05 08:29:00,1.35493,1.35512,1.35484,1.35494,435000001.0
2007-11-05 08:30:00,1.3549,1.35502,1.35482,1.35497,427700002.0
2007-11-05 08:31:00,1.35516,1.35533,1.35509,1.35521,258200000.0
2007-11-05 08:32:00,1.35527,1.35546,1.35507,1.35532,256600000.0
2007-11-05 08:33:00,1.3553,1.35539,1.35522,1.35528,205000000.0
2007-11-05 08:34:00,1.35541,1.3557,1.35537,1.35542,593900000.0
2007-11-05 08:35:00,1.35544,1.35569,1.35533,1.35533,479700000.0
2007-11-05 08:36:00,1.3553,1.35567,1.35522,1.35552,424000000.0
2007-11-05 08:37:00,1.35556,1.35556,1.35477,1.35507,316100001.0
2007-11-05 08:38:00,1.35522,1.35608,1.35522,1.35562,350000000.0
2007-11-05 08:39:00,1.35571,1.35586,1.35552,1.35585,476300001.0
2007-11-05 08:40:00,1.35565,1.35616,1.35565,1.3558,308700000.0
2007-11-05 08:41:00,1.35593,1.35634,1.35588,1.35634,499800000.0
2007-11-05 08:42:00,1.35641,1.3566,1.35622,1.35644,468300002.0
2007-11-05 08:43:00,1.35645,1.35657,1.35614,1.35615,347800000.0
2007-11-05 08:44:00,1.3562,1.35629,1.3559,1.356,460400000.0
2007-11-05 08:45:00,1.3561,1.35639,1.35591,1.35617,607200001.0
2007-11-05 08:46:00,1.3562,1.35634,1.35603,1.35616,734600002.0
2007-11-05 08:47:00,1.35623,1.35651,1.35617,1.35651,558100000.0
2007-11-05 08:48:00,1.35638,1.35657,1.35606,1.35632,348000001.0
2007-11-05 08:49:00,1.35626,1.35641,1.35614,1.35625,501000002.0
2007-11-05 08:50:00,1.35641,1.35641,1.3561,1.35634,511200001.0
2007-11-05 08:51:00,1.35621,1.35629,1.35596,1.35625,554100001.0
2007-11-05 08:52:00,1.35626,1.3564,1.35606,1.3562,557900002.0
2007-11-05 08:53:00,1.35611,1.35611,1.35564,1.35576,538600002.0
2007-11-05 08:54:00,1.35572,1.35581,1.35541,1.35564,775900001.0
2007-11-05 08:55:00,1.35573,1.35596,1.35543,1.3556,559800000.0
2007-11-05 08:56:00,1.35543,1.35543,1.35478,1.35494,590300001.0
2007-11-05 08:57:00,1.35477,1.3549,1.35453,1.35458,554699999.0
2007-11-05 08:58:00,1.35458,1.35488,1.35453,1.35467,488199999.0
2007-11-05 08:59:00,1.35478,1.35505,1.35477,1.35483,438700002.0
2007-11-05 09:00:00,1.35475,1.35481,1.35442,1.35462,498800000.0
2007-11-05 09:01:00,1.35503,1.35504,1.35476,1.35484,339800000.0
2007-11-05 09:02:00,1.35472,1.35489,1.35455,1.35466,641500000.0
2007-11-05 09:03:00,1.35458,1.35466,1.35442,1.35449,644900003.0
2007-11-05 09:04:00,1.35465,1.35484,1.35393,1.3543,642000000.0
2007-11-05 09:05:00,1.35405,1.35417,1.35341,1.35357,526500000.0
2007-11-05 09:06:00,1.35337,1.3537,1.35325,1.35356,537600000.0
2007-11-05 09:07:00,1.35353,1.35361,1.35339,1.35343,366000000.0
2007-11-05 09:08:00,1.35333,1.35346,1.35308,1.35322,201900000.0
2007-11-05 09:09:00,1.35342,1.35345,1.35261,1.35269,265700000.0
2007-11-05 09:10:00,1.35266,1.3528,1.35246,1.3527,369900002.0
2007-11-05 09:11:00,1.35279,1.35321,1.35273,1.35278,537700000.0
2007-11-05 09:12:00,1.35269,1.35285,1.35253,1.35258,468700001.0
2007-11-05 09:13:00,1.35239,1.35261,1.35232,1.35232,467600001.0
2007-11-05 09:14:00,1.35224,1.35231,1.35193,1.35213,269000000.0
2007-11-05 09:15:00,1.35213,1.35259,1.35213,1.35237,414100000.0
2007-11-05 09:16:00,1.35237,1.35249,1.35219,1.35238,516000001.0
2007-11-05 09:17:00,1.35243,1.35266,1.35239,1.35257,561900002.0
2007-11-05 09:18:00,1.35261,1.35271,1.35229,1.35229,207300000.0
2007-11-05 09:19:00,1.35229,1.35253,1.35218,1.35232,518400002.0
2007-11-05 09:20:00,1.3522,1.35232,1.35212,1.35214,271800000.0
2007-11-05 09:21:00,1.35223,1.35233,1.35205,1.35233,256500000.0
2007-11-05 09:22:00,1.35237,1.35242,1.35206,1.35228,319500000.0
2007-11-05 09:23:00,1.3523,1.35249,1.3522,1.35243,352800002.0
2007-11-05 09:24:00,1.35239,1.35246,1.35205,1.35209,334000002.0
2007-11-05 09:25:00,1.35217,1.3523,1.35212,1.35214,441200000.0
2007-11-05 09:26:00,1.35216,1.35238,1.35213,1.35231,552500002.0
2007-11-05 09:27:00,1.35228,1.35246,1.35224,1.35237,473200001.0
2007-11-05 09:28:00,1.35227,1.35237,1.35199,1.35237,492900001.0
2007-11-05 09:29:00,1.35244,1.35244,1.35213,1.35236,414900000.0
2007-11-05 09:30:00,1.35218,1.35261,1.35209,1.35231,736700002.0
2007-11-05 09:31:00,1.35215,1.3526,1.35215,1.35234,428600003.0
2007-11-05 09:32:00,1.35243,1.35276,1.35232,1.35266,433000000.0
2007-11-05 09:33:00,1.35279,1.35289,1.35263,1.35273,295899999.0
2007-11-05 09:34:00,1.35277,1.35284,1.35258,1.35259,385300000.0
2007-11-05 09:35:00,1.35253,1.35277,1.35249,1.3525,226400000.0
2007-11-05 09:36:00,1.3524,1.35249,1.35212,1.35223,413000000.0
2007-11-05 09:37:00,1.35234,1.35299,1.35228,1.35279,401500000.0
2007-11-05 09:38:00,1.3527,1.35287,1.35265,1.35265,466700000.0
2007-11-05 09:39:00,1.35278,1.35306,1.35257,1.35297,443000000.0
2007-11-05 09:40:00,1.35306,1.35319,1.35292,1.35294,412600002.0
2007-11-05 09:41:00,1.35311,1.35356,1.35311,1.35328,510500001.0
2007-11-05 09:42:00,1.35352,1.35381,1.35347,1.3538,499300000.0
2007-11-05 09:43:00,1.35358,1.35373,1.35352,1.35362,327700001.0
2007-11-05 09:44:00,1.35366,1.35384,1.35354,1.35355,462900002.0
2007-11-05 09:45:00,1.35366,1.35386,1.35357,1.35376,547500001.0
2007-11-05 09:46:00,1.35377,1.35392,1.35375,1.3538,416500002.0
2007-11-05 09:47:00,1.35387,1.35421,1.35378,1.35421,367300001.0
2007-11-05 09:48:00,1.35461,1.35461,1.35406,1.35406,335600000.0
2007-11-05 09:49:00,1.35404,1.3541,1.35353,1.35353,540400001.0
2007-11-05 09:50:00,1.35355,1.35379,1.35351,1.35369,483700002.0
2007-11-05 09:51:00,1.35369,1.35369,1.35339,1.35339,482100002.0
2007-11-05 09:52:00,1.35315,1.35315,1.35248,1.3531,535600001.0
2007-11-05 09:53:00,1.35315,1.35334,1.35299,1.35304,313800000.0
2007-11-05 09:54:00,1.35296,1.35347,1.35264,1.35304,487700000.0
2007-11-05 09:55:00,1.35312,1.35334,1.35292,1.35292,501500000.0
2007-11-05 09:56:00,1.35288,1.35306,1.35272,1.35304,412600000.0
2007-11-05 09:57:00,1.35306,1.35347,1.35304,1.35331,579200000.0
2007-11-05 09:58:00,1.35326,1.35338,1.35288,1.35299,853599999.0
2007-11-05 09:59:00,1.35307,1.35338,1.35298,1.35304,653400001.0
2007-11-05 10:00:00,1.3532,1.35327,1.35277,1.35303,272700001.0
2007-11-05 10:01:00,1.35263,1.35265,1.35216,1.35235,659300001.0
2007-11-05 10:02:00,1.35237,1.3546,1.35237,1.3546,696799999.0
2007-11-05 10:03:00,1.35465,1.3548,1.35403,1.35435,360300000.0
2007-11-05 10:04:00,1.35423,1.35459,1.35396,1.35399,382200000.0
2007-11-05 10:05:00,1.35387,1.35403,1.35369,1.354,464000001.0
2007-11-05 10:06:00,1.35377,1.35386,1.35179,1.35209,609299999.0
2007-11-05 10:07:00,1.35207,1.35299,1.35207,1.3525,619000001.0
2007-11-05 10:08:00,1.35256,1.35279,1.35212,1.35212,468700001.0
2007-11-05 10:09:00,1.35207,1.35244,1.35155,1.35187,497900001.0
2007-11-05 10:10:00,1.35185,1.3523,1.35163,1.35212,354500001.0
2007-11-05 10:11:00,1.35209,1.35209,1.35136,1.3515,354300000.0
2007-11-05 10:12:00,1.3514,1.35197,1.35131,1.3519,478000001.0
2007-11-05 10:13:00,1.35182,1.35223,1.35164,1.35188,462100000.0
2007-11-05 10:14:00,1.35192,1.35253,1.35186,1.35229,517400002.0
2007-11-05 10:15:00,1.35223,1.35236,1.35204,1.35213,486900003.0
2007-11-05 10:16:00,1.35218,1.35269,1.35205,1.35252,504400002.0
2007-11-05 10:17:00,1.35238,1.35243,1.35176,1.35187,302000000.0
2007-11-05 10:18:00,1.35208,1.35249,1.35208,1.35239,479500005.0
2007-11-05 10:19:00,1.35238,1.35238,1.35197,1.35212,379600000.0
2007-11-05 10:20:00,1.35194,1.35194,1.35097,1.35116,626200002.0
2007-11-05 10:21:00,1.35108,1.3515,1.351,1.3515,417900000.0
2007-11-05 10:22:00,1.35158,1.35177,1.35134,1.35136,334500002.0
2007-11-05 10:23:00,1.35144,1.35183,1.35123,1.35133,444800000.0
2007-11-05 10:24:00,1.35143,1.35182,1.35134,1.35169,403200001.0
2007-11-05 10:25:00,1.35194,1.35226,1.35179,1.35211,372100000.0
2007-11-05 10:26:00,1.35225,1.35282,1.35225,1.35269,544900003.0
2007-11-05 10:27:00,1.35269,1.35275,1.35234,1.35256,461200001.0
2007-11-05 10:28:00,1.35255,1.35277,1.35224,1.35277,605600000.0
2007-11-05 10:29:00,1.35285,1.35292,1.35234,1.35268,507300001.0
2007-11-05 10:30:00,1.3527,1.35304,1.35252,1.35281,669300001.0
2007-11-05 10:31:00,1.35278,1.35318,1.35249,1.3525,537100001.0
2007-11-05 10:32:00,1.35241,1.35272,1.35235,1.35248,518500001.0
2007-11-05 10:33:00,1.35265,1.35276,1.35218,1.35265,507200002.0
2007-11-05 10:34:00,1.35255,1.35277,1.35251,1.35277,391400000.0
2007-11-05 10:35:00,1.35279,1.3528,1.35211,1.35211,556600000.0
2007-11-05 10:36:00,1.35208,1.35235,1.35197,1.35202,543099999.0
2007-11-05 10:37:00,1.352,1.35208,1.35174,1.35208,494800000.0
2007-11-05 10:38:00,1.352,1.352,1.35097,1.35097,423200001.0
2007-11-05 10:39:00,1.35094,1.35118,1.35082,1.35096,406000000.0
2007-11-05 10:40:00,1.35102,1.35122,1.35092,1.3511,295100000.0
2007-11-05 10:41:00,1.35105,1.35117,1.35064,1.35109,707800003.0
2007-11-05 10:42:00,1.35121,1.35133,1.35108,1.35113,452700001.0
2007-11-05 10:43:00,1.35114,1.35117,1.35081,1.35091,450700001.0
2007-11-05 10:44:00,1.35105,1.35124,1.35084,1.35123,496100001.0
2007-11-05 10:45:00,1.35124,1.35126,1.35063,1.35064,568000001.0
2007-11-05 10:46:00,1.35047,1.35073,1.35026,1.35035,259300000.0
2007-11-05 10:47:00,1.35057,1.35065,1.3503,1.3503,371600000.0
2007-11-05 10:48:00,1.35021,1.35044,1.35,1.35008,688300001.0
2007-11-05 10:49:00,1.35001,1.35067,1.34996,1.35063,406400001.0
2007-11-05 10:50:00,1.35068,1.35096,1.35017,1.35017,547800004.0
2007-11-05 10:51:00,1.3499,1.35034,1.34983,1.34985,500100003.0
2007-11-05 10:52:00,1.34983,1.3502,1.34981,1.34999,310000001.0
2007-11-05 10:53:00,1.34999,1.35007,1.34975,1.34983,380700001.0
2007-11-05 10:54:00,1.34991,1.35017,1.34977,1.35002,411400000.0
2007-11-05 10:55:00,1.34998,1.35001,1.3497,1.34974,498900001.0
2007-11-05 10:56:00,1.34977,1.34981,1.3494,1.3498,445700000.0
2007-11-05 10:57:00,1.34976,1.34976,1.34927,1.34953,361500001.0
2007-11-05 10:58:00,1.34952,1.34981,1.34919,1.34943,482500002.0
2007-11-05 10:59:00,1.34936,1.34952,1.34884,1.34909,864000004.0
2007-11-05 11:00:00,1.34907,1.34943,1.34884,1.34943,506700000.0
2007-11-05 11:01:00,1.3491,1.3492,1.34882,1.34895,520800000.0
2007-11-05 11:02:00,1.34895,1.34951,1.34891,1.34932,529700002.0
2007-11-05 11:03:00,1.34936,1.34942,1.34919,1.34924,229000001.0
2007-11-05 11:04:00,1.34919,1.34927,1.34893,1.34911,612199998.0
2007-11-05 11:05:00,1.34921,1.34975,1.3491,1.3491,462800002.0
2007-11-05 11:06:00,1.34898,1.349,1.3487,1.34889,638900003.0
2007-11-05 11:07:00,1.34886,1.34902,1.34864,1.34889,247400000.0
2007-11-05 11:08:00,1.34905,1.34931,1.34858,1.34924,296100000.0
2007-11-05 11:09:00,1.34919,1.34938,1.34909,1.34909,381800001.0
2007-11-05 11:10:00,1.34908,1.34926,1.34869,1.34914,476600001.0
2007-11-05 11:11:00,1.34896,1.3491,1.34868,1.34873,552700001.0
2007-11-05 11:12:00,1.34867,1.34903,1.34847,1.349,563900000.0
2007-11-05 11:13:00,1.349,1.349,1.34866,1.3487,355700000.0
2007-11-05 11:14:00,1.34859,1.34896,1.34852,1.34896,495800003.0
2007-11-05 11:15:00,1.34895,1.3491,1.34877,1.34904,479600001.0
2007-11-05 11:16:00,1.34912,1.34928,1.3489,1.34926,384300000.0
2007-11-05 11:17:00,1.34899,1.34936,1.34899,1.3493,442700000.0
2007-11-05 11:18:00,1.34924,1.3495,1.34908,1.34925,369000000.0
2007-11-05 11:19:00,1.34919,1.34946,1.34916,1.3492,387600001.0
2007-11-05 11:20:00,1.34915,1.34935,1.34879,1.34889,625400002.0
2007-11-05 11:21:00,1.34927,1.34936,1.34883,1.34898,563100002.0
2007-11-05 11:22:00,1.3488,1.34918,1.34878,1.34897,596100000.0
2007-11-05 11:23:00,1.34884,1.34888,1.34851,1.34879,477700002.0
2007-11-05 11:24:00,1.34877,1.34938,1.34873,1.34913,416600000.0
2007-11-05 11:25:00,1.34905,1.34905,1.34869,1.34885,399100001.0
2007-11-05 11:26:00,1.34882,1.34895,1.34872,1.34891,551900000.0
2007-11-05 11:27:00,1.34888,1.34927,1.34873,1.34893,584400001.0
2007-11-05 11:28:00,1.34903,1.34922,1.3488,1.3488,419300001.0
2007-11-05 11:29:00,1.34891,1.34913,1.34855,1.34895,420600000.0
2007-11-05 11:30:00,1.34893,1.34917,1.34856,1.349,564200000.0
2007-11-05 11:31:00,1.34898,1.34935,1.34883,1.349,518500000.0
2007-11-05 11:32:00,1.349,1.34926,1.34876,1.34876,442500001.0
2007-11-05 11:33:00,1.34886,1.34908,1.34883,1.34894,436700002.0
2007-11-05 11:34:00,1.34871,1.34894,1.34847,1.34854,626800001.0
2007-11-05 11:35:00,1.34834,1.34866,1.34833,1.34853,516700001.0
2007-11-05 11:36:00,1.34845,1.34868,1.34841,1.34861,511000001.0
2007-11-05 11:37:00,1.34873,1.34902,1.3487,1.34892,526300001.0
2007-11-05 11:38:00,1.34879,1.34881,1.34854,1.34878,624400000.0
2007-11-05 11:39:00,1.34874,1.34882,1.3484,1.34856,614200000.0
2007-11-05 11:40:00,1.34876,1.34902,1.34868,1.34899,677800002.0
2007-11-05 11:41:00,1.34912,1.34941,1.34897,1.34927,782900001.0
2007-11-05 11:42:00,1.34931,1.3494,1.34907,1.34939,501300000.0
2007-11-05 11:43:00,1.34931,1.34931,1.34855,1.34855,590600001.0
2007-11-05 11:44:00,1.34841,1.34848,1.34726,1.34726,603800002.0
2007-11-05 11:45:00,1.34728,1.34769,1.34705,1.34727,560200001.0
2007-11-05 11:46:00,1.34727,1.34782,1.34724,1.34758,464400000.0
2007-11-05 11:47:00,1.34729,1.34734,1.34673,1.3469,471600001.0
2007-11-05 11:48:00,1.34692,1.34759,1.34686,1.34751,525300001.0
2007-11-05 11:49:00,1.34762,1.34789,1.34751,1.34766,420000000.0
2007-11-05 11:50:00,1.34788,1.34833,1.34788,1.34807,351800001.0
2007-11-05 11:51:00,1.34808,1.34824,1.34797,1.34808,190100001.0
2007-11-05 11:52:00,1.34799,1.34836,1.34781,1.34781,223600000.0
2007-11-05 11:53:00,1.34771,1.34789,1.34691,1.34754,182200001.0
2007-11-05 11:54:00,1.3475,1.34792,1.34745,1.34782,397400000.0
2007-11-05 11:55:00,1.34775,1.34782,1.3476,1.34765,445900001.0
2007-11-05 11:56:00,1.34771,1.34815,1.34771,1.34772,504200000.0
2007-11-05 11:57:00,1.34773,1.3478,1.34735,1.34758,495700001.0
2007-11-05 11:58:00,1.34749,1.34768,1.34736,1.34736,452100002.0
2007-11-05 11:59:00,1.34757,1.34791,1.34757,1.34759,400700001.0
2007-11-05 12:00:00,1.34766,1.34775,1.34734,1.34765,520400001.0
2007-11-05 12:01:00,1.34769,1.34772,1.3474,1.34764,424100001.0
2007-11-05 12:02:00,1.34782,1.34799,1.34771,1.34785,343100000.0
2007-11-05 12:03:00,1.34799,1.34824,1.34797,1.34822,346500000.0
2007-11-05 12:04:00,1.34797,1.34797,1.34746,1.34761,402700000.0
2007-11-05 12:05:00,1.34758,1.34766,1.34736,1.34748,352800001.0
2007-11-05 12:06:00,1.34751,1.34773,1.34745,1.34764,341300001.0
2007-11-05 12:07:00,1.34762,1.34771,1.34746,1.34764,366400000.0
2007-11-05 12:08:00,1.34766,1.34766,1.34736,1.34757,526400003.0
2007-11-05 12:09:00,1.3477,1.34809,1.3477,1.34799,385100001.0
2007-11-05 12:10:00,1.348,1.34825,1.3477,1.34801,332100001.0
2007-11-05 12:11:00,1.34788,1.34788,1.34758,1.34758,273100001.0
2007-11-05 12:12:00,1.34752,1.34773,1.34752,1.34759,234800002.0
2007-11-05 12:13:00,1.34751,1.34768,1.34735,1.34754,513500002.0
2007-11-05 12:14:00,1.34746,1.34746,1.34648,1.34648,665900001.0
2007-11-05 12:15:00,1.34618,1.34631,1.34601,1.34612,286700001.0
2007-11-05 12:16:00,1.34614,1.34639,1.34601,1.34624,439300002.0
2007-11-05 12:17:00,1.34639,1.34669,1.34624,1.34659,214200001.0
2007-11-05 12:18:00,1.34673,1.34673,1.34626,1.34657,291200002.0
2007-11-05 12:19:00,1.34661,1.34703,1.34643,1.34655,464700001.0
2007-11-05 12:20:00,1.34659,1.34669,1.34623,1.34661,392900000.0
2007-11-05 12:21:00,1.34681,1.34699,1.34665,1.34683,343100000.0
2007-11-05 12:22:00,1.34705,1.3474,1.34705,1.34734,309600001.0
2007-11-05 12:23:00,1.34747,1.34824,1.34747,1.34816,366400000.0
2007-11-05 12:24:00,1.348,1.34822,1.34744,1.34756,596700001.0
2007-11-05 12:25:00,1.34746,1.34794,1.34746,1.34784,410400000.0
2007-11-05 12:26:00,1.34771,1.34781,1.34732,1.34781,416100000.0
2007-11-05 12:27:00,1.34782,1.34782,1.34756,1.34761,432700002.0
2007-11-05 12:28:00,1.3476,1.3478,1.34739,1.34751,560500001.0
2007-11-05 12:29:00,1.34747,1.34753,1.34726,1.34734,671500000.0
2007-11-05 12:30:00,1.34744,1.34764,1.34721,1.34752,570000000.0
2007-11-05 12:31:00,1.34742,1.34756,1.34718,1.34735,707900003.0
2007-11-05 12:32:00,1.34738,1.34759,1.34727,1.34737,620800000.0
2007-11-05 12:33:00,1.34738,1.34756,1.34723,1.3474,622300001.0
2007-11-05 12:34:00,1.34726,1.34755,1.34695,1.34695,662400001.0
2007-11-05 12:35:00,1.34687,1.34708,1.34655,1.34694,584000000.0
2007-11-05 12:36:00,1.34698,1.34723,1.34668,1.34708,377300001.0
2007-11-05 12:37:00,1.34724,1.34742,1.3472,1.34733,460200001.0
2007-11-05 12:38:00,1.3472,1.34749,1.3471,1.34713,720800000.0
2007-11-05 12:39:00,1.34702,1.34702,1.34663,1.34672,455600001.0
2007-11-05 12:40:00,1.34671,1.34689,1.34662,1.34689,533600000.0
2007-11-05 12:41:00,1.34697,1.34708,1.34675,1.34675,253500001.0
2007-11-05 12:42:00,1.3469,1.34725,1.3469,1.34721,341700000.0
2007-11-05 12:43:00,1.34726,1.34738,1.34706,1.34737,589200002.0
2007-11-05 12:44:00,1.34738,1.3477,1.34724,1.34726,373500000.0
2007-11-05 12:45:00,1.34735,1.34762,1.34717,1.34725,432600001.0
2007-11-05 12:46:00,1.34708,1.34726,1.34702,1.34716,403400000.0
2007-11-05 12:47:00,1.34709,1.3472,1.34691,1.34708,460800000.0
2007-11-05 12:48:00,1.34709,1.34729,1.34681,1.34681,482000000.0
2007-11-05 12:49:00,1.34676,1.34735,1.34647,1.34734,526900000.0
2007-11-05 12:50:00,1.34739,1.34747,1.34701,1.34724,495200002.0
2007-11-05 12:51:00,1.34746,1.34778,1.34729,1.34757,470500000.0
2007-11-05 12:52:00,1.34738,1.34745,1.34664,1.34664,329500000.0
2007-11-05 12:53:00,1.34661,1.34701,1.34661,1.34686,337000002.0
2007-11-05 12:54:00,1.34675,1.34701,1.3467,1.34692,432900000.0
2007-11-05 12:55:00,1.34695,1.3474,1.34695,1.34712,439500003.0
2007-11-05 12:56:00,1.34743,1.34806,1.34739,1.34785,410100001.0
2007-11-05 12:57:00,1.34781,1.34814,1.34776,1.34797,553800001.0
2007-11-05 12:58:00,1.34774,1.34815,1.34765,1.34802,346800001.0
2007-11-05 12:59:00,1.34806,1.34817,1.34756,1.34796,657500003.0
2007-11-05 13:00:00,1.34802,1.34802,1.34777,1.34801,197300000.0
2007-11-05 13:01:00,1.34799,1.34816,1.34783,1.34786,344800001.0
2007-11-05 13:02:00,1.34771,1.34788,1.34756,1.34772,325900000.0
2007-11-05 13:03:00,1.34772,1.34808,1.34764,1.348,447100000.0
2007-11-05 13:04:00,1.34797,1.34798,1.34781,1.34783,266700000.0
2007-11-05 13:05:00,1.34789,1.348,1.34783,1.34791,136200000.0
2007-11-05 13:06:00,1.34788,1.34789,1.34765,1.34778,390300001.0
2007-11-05 13:07:00,1.34777,1.34808,1.34747,1.34808,284500000.0
2007-11-05 13:08:00,1.34837,1.34875,1.34821,1.34875,182800000.0
2007-11-05 13:09:00,1.34862,1.34882,1.34831,1.34841,287300002.0
2007-11-05 13:10:00,1.34848,1.34868,1.34837,1.34854,177400000.0
2007-11-05 13:11:00,1.34853,1.34879,1.34823,1.34867,363800001.0
2007-11-05 13:12:00,1.34868,1.34904,1.34867,1.34871,392100000.0
2007-11-05 13:13:00,1.34858,1.34871,1.34847,1.34871,294600001.0
2007-11-05 13:14:00,1.34863,1.34891,1.34863,1.34868,384000001.0
2007-11-05 13:15:00,1.3487,1.34882,1.34843,1.34874,391300000.0
2007-11-05 13:16:00,1.34877,1.34983,1.34877,1.34928,129000001.0
2007-11-05 13:17:00,1.34934,1.35002,1.34917,1.34986,113600000.0
2007-11-05 13:18:00,1.34988,1.35001,1.34968,1.34968,327700002.0
2007-11-05 13:19:00,1.34963,1.35,1.34958,1.34999,303200001.0
2007-11-05 13:20:00,1.34998,1.35006,1.34967,1.34997,176800000.0
2007-11-05 13:21:00,1.35004,1.35051,1.35004,1.35051,166900000.0
2007-11-05 13:22:00,1.35061,1.35119,1.35061,1.35103,185000000.0
2007-11-05 13:23:00,1.35092,1.3511,1.35075,1.35089,272100001.0
2007-11-05 13:24:00,1.35087,1.35128,1.35077,1.35117,243600001.0
2007-11-05 13:25:00,1.35113,1.35113,1.35075,1.35075,134400000.0
2007-11-05 13:26:00,1.35104,1.35104,1.35069,1.35101,236999999.0
2007-11-05 13:27:00,1.35115,1.35117,1.35072,1.35091,322600000.0
2007-11-05 13:28:00,1.35093,1.35105,1.35082,1.35088,437400001.0
2007-11-05 13:29:00,1.35105,1.35164,1.35091,1.35155,643500001.0
2007-11-05 13:30:00,1.35168,1.35203,1.35158,1.35161,620200000.0
2007-11-05 13:31:00,1.35151,1.35177,1.35135,1.35153,522900001.0
2007-11-05 13:32:00,1.35158,1.35214,1.35158,1.35197,199100000.0
2007-11-05 13:33:00,1.35183,1.35189,1.35156,1.35168,375100001.0
2007-11-05 13:34:00,1.35171,1.35203,1.35163,1.35175,310600000.0
2007-11-05 13:35:00,1.35184,1.3521,1.35175,1.35205,381200001.0
2007-11-05 13:36:00,1.35206,1.35225,1.35166,1.35218,484700002.0
2007-11-05 13:37:00,1.35222,1.35242,1.35222,1.35232,424800000.0
2007-11-05 13:38:00,1.35223,1.35245,1.3522,1.35228,338600000.0
2007-11-05 13:39:00,1.35239,1.3526,1.35233,1.3525,267500002.0
2007-11-05 13:40:00,1.35235,1.3526,1.35227,1.35232,383600001.0
2007-11-05 13:41:00,1.35244,1.35263,1.35239,1.35252,311399999.0
2007-11-05 13:42:00,1.35246,1.35249,1.35233,1.35239,139200000.0
2007-11-05 13:43:00,1.35236,1.35237,1.35207,1.35207,105500000.0
2007-11-05 13:44:00,1.352,1.35212,1.35187,1.35212,262000000.0
2007-11-05 13:45:00,1.35221,1.3524,1.35194,1.3521,564300005.0
2007-11-05 13:46:00,1.3522,1.35268,1.35207,1.35257,490099999.0
2007-11-05 13:47:00,1.35251,1.35265,1.35223,1.35255,449300001.0
2007-11-05 13:48:00,1.3526,1.3528,1.35243,1.3528,248700000.0
2007-11-05 13:49:00,1.35272,1.35272,1.35238,1.35243,217700000.0
2007-11-05 13:50:00,1.3523,1.3523,1.35169,1.35187,317000001.0
2007-11-05 13:51:00,1.35183,1.35195,1.35151,1.35187,219300001.0
2007-11-05 13:52:00,1.35184,1.35184,1.35149,1.35153,452400000.0
2007-11-05 13:53:00,1.35147,1.35225,1.35132,1.35201,536600000.0
2007-11-05 13:54:00,1.35192,1.35213,1.35174,1.35182,395500000.0
2007-11-05 13:55:00,1.35188,1.35216,1.35181,1.35184,392200001.0
2007-11-05 13:56:00,1.35149,1.35183,1.35138,1.35169,426900000.0
2007-11-05 13:57:00,1.35173,1.35217,1.35169,1.35194,283600000.0
2007-11-05 13:58:00,1.35191,1.35241,1.35183,1.35225,208800001.0
2007-11-05 13:59:00,1.35243,1.3532,1.35243,1.35251,383400000.0
2007-11-05 14:00:00,1.35258,1.35272,1.35224,1.35243,329000002.0
2007-11-05 14:01:00,1.35217,1.35223,1.35189,1.35204,347100000.0
2007-11-05 14:02:00,1.352,1.35217,1.35198,1.35208,397400002.0
2007-11-05 14:03:00,1.35205,1.35211,1.3517,1.35175,430000001.0
2007-11-05 14:04:00,1.35179,1.35199,1.35164,1.3519,418700000.0
2007-11-05 14:05:00,1.352,1.3523,1.35188,1.35193,360500001.0
2007-11-05 14:06:00,1.35184,1.35189,1.35141,1.35143,310900000.0
2007-11-05 14:07:00,1.3514,1.35155,1.35119,1.35131,318800000.0
2007-11-05 14:08:00,1.35131,1.35159,1.35084,1.35084,343300000.0
2007-11-05 14:09:00,1.3508,1.3514,1.3508,1.35123,176700000.0
2007-11-05 14:10:00,1.35119,1.3517,1.35119,1.35143,334399999.0
2007-11-05 14:11:00,1.35134,1.35134,1.35076,1.35102,127300000.0
2007-11-05 14:12:00,1.35109,1.35124,1.35076,1.35098,240300001.0
2007-11-05 14:13:00,1.35109,1.35147,1.35109,1.35132,158000000.0
2007-11-05 14:14:00,1.35116,1.35116,1.35082,1.351,221200000.0
2007-11-05 14:15:00,1.35099,1.35124,1.35084,1.35102,385200001.0
2007-11-05 14:16:00,1.3506,1.35069,1.35042,1.35051,178800000.0
2007-11-05 14:17:00,1.3505,1.35075,1.35021,1.35054,661900000.0
2007-11-05 14:18:00,1.35058,1.35092,1.35042,1.35082,348300000.0
2007-11-05 14:19:00,1.3507,1.35099,1.35052,1.35059,445200002.0
2007-11-05 14:20:00,1.35066,1.35096,1.35066,1.35092,217600000.0
2007-11-05 14:21:00,1.35094,1.35114,1.35085,1.35085,445800002.0
2007-11-05 14:22:00,1.351,1.35117,1.35083,1.35087,628400001.0
2007-11-05 14:23:00,1.35099,1.35127,1.35095,1.35123,152500000.0
2007-11-05 14:24:00,1.35125,1.35135,1.35087,1.35117,400400001.0
2007-11-05 14:25:00,1.35115,1.35147,1.35095,1.35095,488300000.0
2007-11-05 14:26:00,1.35102,1.35135,1.35102,1.35128,587700002.0
2007-11-05 14:27:00,1.35141,1.35141,1.35103,1.35135,396600002.0
2007-11-05 14:28:00,1.35138,1.35138,1.3507,1.35125,38600000.0
2007-11-05 14:29:00,1.35118,1.35134,1.35105,1.35131,73000002.0
2007-11-05 14:30:00,1.35153,1.35154,1.351,1.35151,39200000.0
2007-11-05 14:31:00,1.35114,1.35136,1.35111,1.35111,34600000.0
2007-11-05 14:32:00,1.35122,1.35132,1.35104,1.35115,23400000.0
2007-11-05 14:33:00,1.35111,1.3513,1.35101,1.3512,42000000.0
2007-11-05 14:34:00,1.3514,1.35151,1.35128,1.35149,32600000.0
2007-11-05 14:35:00,1.35162,1.35162,1.35128,1.35136,28000000.0
2007-11-05 14:36:00,1.35153,1.35153,1.35056,1.35056,41200000.0
2007-11-05 14:37:00,1.35104,1.35121,1.35098,1.35121,26000000.0
2007-11-05 14:38:00,1.35114,1.35114,1.35046,1.35063,39600000.0
2007-11-05 14:39:00,1.35041,1.35075,1.35026,1.35072,24600000.0
2007-11-05 14:40:00,1.3508,1.35095,1.35064,1.35073,25200000.0
2007-11-05 14:41:00,1.3507,1.3507,1.35039,1.35061,38000000.0
2007-11-05 14:42:00,1.35047,1.35064,1.35006,1.35006,43200000.0
2007-11-05 14:43:00,1.35056,1.3508,1.35048,1.35048,31200000.0
2007-11-05 14:44:00,1.35049,1.35072,1.35047,1.35064,40500000.0
2007-11-05 14:45:00,1.35064,1.35069,1.35035,1.35042,39800000.0
2007-11-05 14:46:00,1.35048,1.35051,1.35009,1.35009,25600000.0
2007-11-05 14:47:00,1.35021,1.35046,1.3501,1.35013,41100000.0
2007-11-05 14:48:00,1.3502,1.35028,1.34968,1.34994,27200000.0
2007-11-05 14:49:00,1.3499,1.35035,1.34981,1.34998,45800000.0
2007-11-05 14:50:00,1.35013,1.35057,1.35013,1.35057,28200000.0
2007-11-05 14:51:00,1.35068,1.35077,1.35056,1.3506,35800001.0
2007-11-05 14:52:00,1.35057,1.35086,1.35057,1.35086,30000000.0
2007-11-05 14:53:00,1.35089,1.35135,1.35081,1.35116,38800001.0
2007-11-05 14:54:00,1.35131,1.35131,1.35067,1.35067,41200000.0
2007-11-05 14:55:00,1.35104,1.35118,1.35083,1.35098,50100000.0
2007-11-05 14:56:00,1.35105,1.35105,1.35067,1.35083,39600000.0
2007-11-05 14:57:00,1.3508,1.3508,1.35045,1.35051,27800000.0
2007-11-05 14:58:00,1.35043,1.3509,1.35043,1.3507,47500000.0
2007-11-05 14:59:00,1.35086,1.35102,1.35077,1.35081,43400000.0
2007-11-05 15:00:00,1.35071,1.35076,1.35033,1.35033,60600001.0
2007-11-05 15:01:00,1.35088,1.35129,1.35088,1.35114,58800001.0
2007-11-05 15:02:00,1.3512,1.3512,1.35092,1.3511,30800000.0
2007-11-05 15:03:00,1.35109,1.35148,1.35103,1.35125,44600000.0
2007-11-05 15:04:00,1.35136,1.35138,1.35116,1.35136,43800000.0
2007-11-05 15:05:00,1.3512,1.3512,1.35102,1.35105,37500000.0
2007-11-05 15:06:00,1.351,1.35168,1.3506,1.35143,66800000.0
2007-11-05 15:07:00,1.35155,1.35155,1.351,1.35144,56700000.0
2007-11-05 15:08:00,1.35143,1.35184,1.35126,1.35184,50300000.0
2007-11-05 15:09:00,1.35173,1.35203,1.35155,1.35203,34200000.0
2007-11-05 15:10:00,1.3521,1.3521,1.35184,1.35184,56200001.0
2007-11-05 15:11:00,1.35185,1.35215,1.35185,1.3521,34300000.0
2007-11-05 15:12:00,1.35215,1.35234,1.35177,1.35186,37800000.0
2007-11-05 15:13:00,1.35207,1.35207,1.35189,1.35198,20800000.0
2007-11-05 15:14:00,1.35176,1.35246,1.35176,1.35241,27000000.0
2007-11-05 15:15:00,1.35247,1.35247,1.35175,1.35221,35300000.0
2007-11-05 15:16:00,1.35245,1.35245,1.35232,1.35232,38800000.0
2007-11-05 15:17:00,1.3522,1.35233,1.35178,1.35191,42400000.0
2007-11-05 15:18:00,1.35184,1.35214,1.35173,1.35214,41800001.0
2007-11-05 15:19:00,1.35209,1.35209,1.35176,1.35176,18200000.0
2007-11-05 15:20:00,1.35179,1.35213,1.35179,1.35194,23400000.0
2007-11-05 15:21:00,1.35168,1.352,1.35153,1.352,29400000.0
2007-11-05 15:22:00,1.35194,1.35211,1.35177,1.35188,42100000.0
2007-11-05 15:23:00,1.35222,1.35231,1.3521,1.35219,30800000.0
2007-11-05 15:24:00,1.35222,1.35233,1.35203,1.35222,16200000.0
2007-11-05 15:25:00,1.35209,1.35231,1.35198,1.35204,15600000.0
2007-11-05 15:26:00,1.35207,1.35207,1.35176,1.35191,31000000.0
2007-11-05 15:27:00,1.35199,1.35216,1.35179,1.35193,39800000.0
2007-11-05 15:28:00,1.3518,1.3518,1.35161,1.3517,35600000.0
2007-11-05 15:29:00,1.35154,1.35154,1.3512,1.35123,50500000.0
2007-11-05 15:30:00,1.35147,1.35162,1.35124,1.35153,15600000.0
2007-11-05 15:31:00,1.35159,1.35161,1.35146,1.35156,33000000.0
2007-11-05 15:32:00,1.35154,1.35175,1.35142,1.35175,36400000.0
2007-11-05 15:33:00,1.3517,1.3517,1.3511,1.35148,53200000.0
2007-11-05 15:34:00,1.35143,1.35189,1.35143,1.35164,43500000.0
2007-11-05 15:35:00,1.35175,1.35208,1.35163,1.35163,32600000.0
2007-11-05 15:36:00,1.35186,1.35209,1.35167,1.35185,46800000.0
2007-11-05 15:37:00,1.35194,1.35202,1.35184,1.35202,51500000.0
2007-11-05 15:38:00,1.35198,1.35205,1.35177,1.35187,49000000.0
2007-11-05 15:39:00,1.35184,1.35191,1.35171,1.35171,27800000.0
2007-11-05 15:40:00,1.35185,1.35201,1.35163,1.35169,41600000.0
2007-11-05 15:41:00,1.35186,1.35186,1.35143,1.35182,29200000.0
2007-11-05 15:42:00,1.35181,1.35189,1.35134,1.35157,40600000.0
2007-11-05 15:43:00,1.35167,1.35176,1.3514,1.35142,57600000.0
2007-11-05 15:44:00,1.35175,1.35224,1.35175,1.35196,32800000.0
2007-11-05 15:45:00,1.35174,1.35209,1.35174,1.35196,35800000.0
2007-11-05 15:46:00,1.35198,1.35198,1.3518,1.3518,55600000.0
2007-11-05 15:47:00,1.35157,1.35166,1.35107,1.35137,41200000.0
2007-11-05 15:48:00,1.35139,1.35166,1.35131,1.35149,34200000.0
2007-11-05 15:49:00,1.3515,1.35161,1.35143,1.35158,50500000.0
2007-11-05 15:50:00,1.35146,1.35164,1.35146,1.35161,26000000.0
2007-11-05 15:51:00,1.35167,1.35184,1.35152,1.3516,29600000.0
2007-11-05 15:52:00,1.35151,1.35152,1.35128,1.35136,41400000.0
2007-11-05 15:53:00,1.35147,1.35188,1.35147,1.35177,51700001.0
2007-11-05 15:54:00,1.35182,1.35182,1.35163,1.35163,23200000.0
2007-11-05 15:55:00,1.35179,1.35186,1.35158,1.3516,55300000.0
2007-11-05 15:56:00,1.3513,1.35199,1.3513,1.35196,38500000.0
2007-11-05 15:57:00,1.35201,1.35227,1.35188,1.35203,32800000.0
2007-11-05 15:58:00,1.3521,1.35216,1.35192,1.35211,30600000.0
2007-11-05 15:59:00,1.35196,1.35204,1.35186,1.3519,32900000.0
2007-11-05 16:00:00,1.35199,1.35215,1.35188,1.35206,31600000.0
2007-11-05 16:01:00,1.35202,1.35224,1.35195,1.35198,36600000.0
2007-11-05 16:02:00,1.35184,1.3521,1.35165,1.3521,49900000.0
2007-11-05 16:03:00,1.35214,1.3523,1.35204,1.35215,49000001.0
2007-11-05 16:04:00,1.35219,1.35219,1.3515,1.35161,32800000.0
2007-11-05 16:05:00,1.35172,1.35185,1.35146,1.35177,49200001.0
2007-11-05 16:06:00,1.35186,1.35203,1.35169,1.35182,53300000.0
2007-11-05 16:07:00,1.3519,1.35203,1.35179,1.35186,44100000.0
2007-11-05 16:08:00,1.35194,1.35237,1.35187,1.35224,40400000.0
2007-11-05 16:09:00,1.35218,1.35218,1.35191,1.35208,46400000.0
2007-11-05 16:10:00,1.35205,1.35217,1.35181,1.35217,30600000.0
2007-11-05 16:11:00,1.35189,1.35207,1.35182,1.35198,25400000.0
2007-11-05 16:12:00,1.3519,1.35205,1.3515,1.35157,40900000.0
2007-11-05 16:13:00,1.35181,1.35181,1.35144,1.35167,25600000.0
2007-11-05 16:14:00,1.35182,1.35192,1.35157,1.35177,27800000.0
2007-11-05 16:15:00,1.35145,1.35168,1.35145,1.35167,30200000.0
2007-11-05 16:16:00,1.35166,1.35192,1.35154,1.35169,33400000.0
2007-11-05 16:17:00,1.35177,1.35194,1.35177,1.35194,20800000.0
2007-11-05 16:18:00,1.35197,1.35197,1.35183,1.35195,32000000.0
2007-11-05 16:19:00,1.35222,1.35251,1.35214,1.3524,27000000.0
2007-11-05 16:20:00,1.35198,1.352,1.3517,1.35194,40000000.0
2007-11-05 16:21:00,1.35186,1.35209,1.35173,1.35195,51900000.0
2007-11-05 16:22:00,1.35205,1.35215,1.35182,1.3519,42000000.0
2007-11-05 16:23:00,1.3519,1.3519,1.35168,1.35186,75000000.0
2007-11-05 16:24:00,1.352,1.3522,1.352,1.35209,19800000.0
2007-11-05 16:25:00,1.35221,1.35221,1.35172,1.35179,45400000.0
2007-11-05 16:26:00,1.35211,1.35211,1.35185,1.35185,36800000.0
2007-11-05 16:27:00,1.35186,1.35234,1.35186,1.35205,57300001.0
2007-11-05 16:28:00,1.35244,1.35296,1.35244,1.35296,44200000.0
2007-11-05 16:29:00,1.35326,1.35326,1.35306,1.35314,42100001.0
2007-11-05 16:30:00,1.35338,1.35378,1.35329,1.35366,61700000.0
2007-11-05 16:31:00,1.35378,1.35392,1.35377,1.35388,45200000.0
2007-11-05 16:32:00,1.35415,1.35415,1.35329,1.35367,35800000.0
2007-11-05 16:33:00,1.3537,1.3537,1.35341,1.35341,40800000.0
2007-11-05 16:34:00,1.35343,1.35343,1.35314,1.35336,56800000.0
2007-11-05 16:35:00,1.35329,1.35329,1.35288,1.35313,30800000.0
2007-11-05 16:36:00,1.35302,1.35344,1.35302,1.35329,41200000.0
2007-11-05 16:37:00,1.35329,1.3534,1.35305,1.35329,39800000.0
2007-11-05 16:38:00,1.35329,1.35346,1.35296,1.35311,46800000.0
2007-11-05 16:39:00,1.35327,1.35328,1.35307,1.35307,28600000.0
2007-11-05 16:40:00,1.35309,1.35323,1.35299,1.35323,35300000.0
2007-11-05 16:41:00,1.35322,1.35364,1.35268,1.35334,31400000.0
2007-11-05 16:42:00,1.35334,1.3534,1.35323,1.35325,52200000.0
2007-11-05 16:43:00,1.35348,1.35367,1.35332,1.35363,67300001.0
2007-11-05 16:44:00,1.35364,1.35366,1.3532,1.35341,34800000.0
2007-11-05 16:45:00,1.35336,1.3535,1.35323,1.35347,35100000.0
2007-11-05 16:46:00,1.35359,1.35366,1.35315,1.35315,51600000.0
2007-11-05 16:47:00,1.35307,1.35319,1.35286,1.35292,41600000.0
2007-11-05 16:48:00,1.35309,1.35309,1.35265,1.35282,49500000.0
2007-11-05 16:49:00,1.35291,1.35302,1.35279,1.35284,43000001.0
2007-11-05 16:50:00,1.35286,1.3532,1.35283,1.35283,32400000.0
2007-11-05 16:51:00,1.35274,1.35274,1.3525,1.35274,24800000.0
2007-11-05 16:52:00,1.35276,1.35276,1.35249,1.35266,54500000.0
2007-11-05 16:53:00,1.3528,1.35289,1.35259,1.35284,53600001.0
2007-11-05 16:54:00,1.3529,1.35297,1.35261,1.35271,35000000.0
2007-11-05 16:55:00,1.35286,1.35286,1.35245,1.35271,26800000.0
2007-11-05 16:56:00,1.35265,1.35282,1.35246,1.35253,28800000.0
2007-11-05 16:57:00,1.35242,1.35312,1.35242,1.35303,39000000.0
2007-11-05 16:58:00,1.35285,1.35302,1.35202,1.35203,29800000.0
2007-11-05 16:59:00,1.35211,1.35245,1.35169,1.35169,34700001.0
2007-11-05 17:00:00,1.35156,1.3518,1.35114,1.35165,40000000.0
2007-11-05 17:01:00,1.35167,1.35204,1.3515,1.3515,69800000.0
2007-11-05 17:02:00,1.35139,1.35158,1.35129,1.35145,31000000.0
2007-11-05 17:03:00,1.35124,1.35137,1.35101,1.3513,67600002.0
2007-11-05 17:04:00,1.35134,1.35166,1.35117,1.35148,28200000.0
2007-11-05 17:05:00,1.3514,1.35142,1.35072,1.35142,37000000.0
2007-11-05 17:06:00,1.35112,1.35119,1.35068,1.35074,23000000.0
2007-11-05 17:07:00,1.35076,1.35084,1.35039,1.35045,47000000.0
2007-11-05 17:08:00,1.35038,1.35075,1.35025,1.35047,36600000.0
2007-11-05 17:09:00,1.35047,1.35098,1.35038,1.35075,41400000.0
2007-11-05 17:10:00,1.35076,1.35135,1.35076,1.3509,32800000.0
2007-11-05 17:11:00,1.35084,1.35108,1.35071,1.35092,26200000.0
2007-11-05 17:12:00,1.35084,1.35113,1.35084,1.35102,37800000.0
2007-11-05 17:13:00,1.35081,1.35097,1.35062,1.35062,39200000.0
2007-11-05 17:14:00,1.35022,1.35064,1.35022,1.35051,37600000.0
2007-11-05 17:15:00,1.35077,1.35077,1.35034,1.35046,44400001.0
2007-11-05 17:16:00,1.35047,1.35075,1.35038,1.35048,42000000.0
2007-11-05 17:17:00,1.35055,1.35085,1.35024,1.3506,28000000.0
2007-11-05 17:18:00,1.35075,1.35075,1.35027,1.35058,54600000.0
2007-11-05 17:19:00,1.35056,1.35089,1.35055,1.35079,40000000.0
2007-11-05 17:20:00,1.35088,1.35095,1.3504,1.35055,40000000.0
2007-11-05 17:21:00,1.35067,1.35085,1.3503,1.35073,54000000.0
2007-11-05 17:22:00,1.35052,1.35078,1.35047,1.35068,51000001.0
2007-11-05 17:23:00,1.35019,1.35057,1.35019,1.35049,34100000.0
2007-11-05 17:24:00,1.35046,1.35049,1.35017,1.35038,35200000.0
2007-11-05 17:25:00,1.35033,1.35065,1.3503,1.3503,47900000.0
2007-11-05 17:26:00,1.35003,1.35029,1.34994,1.35006,33800000.0
2007-11-05 17:27:00,1.35021,1.35033,1.35009,1.35009,48300000.0
2007-11-05 17:28:00,1.35023,1.35026,1.35001,1.35012,37500000.0
2007-11-05 17:29:00,1.35023,1.35042,1.34993,1.35031,36800000.0
2007-11-05 17:30:00,1.35026,1.35028,1.34976,1.35017,65800000.0
2007-11-05 17:31:00,1.35009,1.35009,1.34988,1.34988,25800000.0
2007-11-05 17:32:00,1.34988,1.35028,1.34988,1.35021,37600000.0
2007-11-05 17:33:00,1.35028,1.35058,1.35017,1.35041,54200000.0
2007-11-05 17:34:00,1.3504,1.35061,1.35037,1.35056,35400000.0
2007-11-05 17:35:00,1.3504,1.35056,1.35027,1.35056,42700000.0
2007-11-05 17:36:00,1.35057,1.35057,1.3503,1.35045,46700000.0
2007-11-05 17:37:00,1.35037,1.35048,1.34981,1.35048,52000001.0
2007-11-05 17:38:00,1.35033,1.35058,1.35023,1.35023,40200000.0
2007-11-05 17:39:00,1.35041,1.35066,1.35038,1.35066,23300000.0
2007-11-05 17:40:00,1.35063,1.35076,1.35052,1.35066,25400000.0
2007-11-05 17:41:00,1.35072,1.35085,1.35067,1.35073,49200000.0
2007-11-05 17:42:00,1.35061,1.35063,1.35017,1.35057,42600000.0
2007-11-05 17:43:00,1.35072,1.35098,1.35062,1.35072,61700001.0
2007-11-05 17:44:00,1.35064,1.35071,1.35057,1.35057,41100000.0
2007-11-05 17:45:00,1.35055,1.35066,1.35046,1.35066,23200000.0
2007-11-05 17:46:00,1.35071,1.35071,1.35037,1.35061,48900000.0
2007-11-05 17:47:00,1.35066,1.35066,1.35024,1.35024,32800000.0
2007-11-05 17:48:00,1.35024,1.35047,1.35007,1.35031,31600000.0
2007-11-05 17:49:00,1.35046,1.35048,1.35004,1.35039,29900000.0
2007-11-05 17:50:00,1.35068,1.35098,1.35068,1.3509,29400000.0
2007-11-05 17:51:00,1.35082,1.35107,1.35065,1.35076,26700000.0
2007-11-05 17:52:00,1.35099,1.35114,1.3509,1.35095,22800000.0
2007-11-05 17:53:00,1.35086,1.35106,1.35083,1.35104,33000000.0
2007-11-05 17:54:00,1.35097,1.35133,1.35071,1.3512,85899998.0
2007-11-05 17:55:00,1.35112,1.35176,1.35086,1.35176,47100000.0
2007-11-05 17:56:00,1.35151,1.35162,1.35135,1.35135,26000000.0
2007-11-05 17:57:00,1.35139,1.35161,1.35129,1.35161,36500000.0
2007-11-05 17:58:00,1.35169,1.35179,1.35155,1.35179,56400000.0
2007-11-05 17:59:00,1.35163,1.35186,1.35139,1.35176,45500000.0
2007-11-05 18:00:00,1.35187,1.35202,1.35164,1.35175,47200000.0
2007-11-05 18:01:00,1.35173,1.35176,1.35122,1.35139,34000000.0
2007-11-05 18:02:00,1.35149,1.35168,1.35149,1.35161,51000001.0
2007-11-05 18:03:00,1.35149,1.35202,1.35149,1.35167,28400000.0
2007-11-05 18:04:00,1.352,1.3522,1.35192,1.35192,44800000.0
2007-11-05 18:05:00,1.35202,1.35202,1.35189,1.35192,33200000.0
2007-11-05 18:06:00,1.35184,1.3521,1.35167,1.35174,50400000.0
2007-11-05 18:07:00,1.35152,1.35169,1.35135,1.35169,49100000.0
2007-11-05 18:08:00,1.35188,1.35201,1.35144,1.35144,48300000.0
2007-11-05 18:09:00,1.35132,1.35152,1.3513,1.35134,25000000.0
2007-11-05 18:10:00,1.35177,1.35178,1.35148,1.35165,26600000.0
2007-11-05 18:11:00,1.35177,1.35182,1.35151,1.35161,22800000.0
2007-11-05 18:12:00,1.3516,1.35169,1.35154,1.35154,31400000.0
2007-11-05 18:13:00,1.3517,1.35214,1.35157,1.35175,49400000.0
2007-11-05 18:14:00,1.35124,1.35183,1.35124,1.35149,27400000.0
2007-11-05 18:15:00,1.35132,1.35146,1.35117,1.35136,36400000.0
2007-11-05 18:16:00,1.35153,1.35162,1.35139,1.35153,32200001.0
2007-11-05 18:17:00,1.35157,1.35164,1.35144,1.35144,50100000.0
2007-11-05 18:18:00,1.35145,1.35159,1.35125,1.35159,48700001.0
2007-11-05 18:19:00,1.35164,1.35172,1.35146,1.3515,32800000.0
2007-11-05 18:20:00,1.35159,1.35165,1.35135,1.35143,37600000.0
2007-11-05 18:21:00,1.35146,1.35146,1.35108,1.35113,38000000.0
2007-11-05 18:22:00,1.35106,1.35121,1.3509,1.35104,32800000.0
2007-11-05 18:23:00,1.35099,1.35114,1.35098,1.35098,32400000.0
2007-11-05 18:24:00,1.35091,1.35108,1.35058,1.35061,37300000.0
2007-11-05 18:25:00,1.35051,1.35057,1.35002,1.3502,35600000.0
2007-11-05 18:26:00,1.3501,1.3501,1.34987,1.34998,22000000.0
2007-11-05 18:27:00,1.35003,1.35077,1.35003,1.35077,25700000.0
2007-11-05 18:28:00,1.35061,1.35085,1.35051,1.35059,48900000.0
2007-11-05 18:29:00,1.35065,1.3508,1.35051,1.35078,44400001.0
2007-11-05 18:30:00,1.35086,1.35086,1.35061,1.35079,49200000.0
2007-11-05 18:31:00,1.35078,1.35078,1.35055,1.35073,31900000.0
2007-11-05 18:32:00,1.35072,1.35072,1.3505,1.35069,32300000.0
2007-11-05 18:33:00,1.35078,1.35086,1.3504,1.35046,44800000.0
2007-11-05 18:34:00,1.35056,1.35083,1.35056,1.3508,33000000.0
2007-11-05 18:35:00,1.35085,1.35089,1.35047,1.35066,48200000.0
2007-11-05 18:36:00,1.35046,1.35058,1.35033,1.35033,43000000.0
2007-11-05 18:37:00,1.35042,1.35068,1.35037,1.3506,22800000.0
2007-11-05 18:38:00,1.35063,1.35087,1.35044,1.35044,32400000.0
2007-11-05 18:39:00,1.35023,1.3508,1.35023,1.3508,25400000.0
2007-11-05 18:40:00,1.35085,1.35107,1.35073,1.35083,29400000.0
2007-11-05 18:41:00,1.35087,1.35093,1.35073,1.35085,37000000.0
2007-11-05 18:42:00,1.3508,1.35114,1.35059,1.35114,42600000.0
2007-11-05 18:43:00,1.35106,1.35118,1.35076,1.35106,33400000.0
2007-11-05 18:44:00,1.35105,1.35135,1.35082,1.35082,29000000.0
2007-11-05 18:45:00,1.3508,1.3508,1.35056,1.35064,29200000.0
2007-11-05 18:46:00,1.35087,1.35092,1.3505,1.3505,29400000.0
2007-11-05 18:47:00,1.35075,1.35083,1.3507,1.35072,24200000.0
2007-11-05 18:48:00,1.35072,1.35089,1.35061,1.35079,30200000.0
2007-11-05 18:49:00,1.35156,1.35156,1.35085,1.3512,28400000.0
2007-11-05 18:50:00,1.35137,1.35149,1.35109,1.35137,49400000.0
2007-11-05 18:51:00,1.35131,1.35146,1.35121,1.35121,25000000.0
2007-11-05 18:52:00,1.35091,1.35117,1.3509,1.35092,43600000.0
2007-11-05 18:53:00,1.35102,1.35121,1.35102,1.35116,57800001.0
2007-11-05 18:54:00,1.35134,1.35134,1.35101,1.35127,46600001.0
2007-11-05 18:55:00,1.35117,1.35124,1.35098,1.35107,26200000.0
2007-11-05 18:56:00,1.35074,1.35115,1.35058,1.35058,38200000.0
2007-11-05 18:57:00,1.35091,1.35099,1.35087,1.35089,37200001.0
2007-11-05 18:58:00,1.35086,1.35101,1.35076,1.35078,35200000.0
2007-11-05 18:59:00,1.35081,1.35081,1.35031,1.35069,19600000.0
2007-11-05 19:00:00,1.35067,1.35101,1.35065,1.35086,38400000.0
2007-11-05 19:01:00,1.35106,1.35106,1.35067,1.3509,43800000.0
2007-11-05 19:02:00,1.35065,1.35089,1.35056,1.35089,35400000.0
2007-11-05 19:03:00,1.35073,1.35091,1.3506,1.35084,39800000.0
2007-11-05 19:04:00,1.35073,1.35105,1.35071,1.35092,44000000.0
2007-11-05 19:05:00,1.35104,1.35104,1.35055,1.35066,26200000.0
2007-11-05 19:06:00,1.35083,1.35084,1.35043,1.35049,41100000.0
2007-11-05 19:07:00,1.35054,1.35119,1.35054,1.35119,47700000.0
2007-11-05 19:08:00,1.35105,1.35117,1.35103,1.3511,27600000.0
2007-11-05 19:09:00,1.35119,1.3513,1.35119,1.35122,30400000.0
2007-11-05 19:10:00,1.35146,1.35154,1.3512,1.3512,44400000.0
2007-11-05 19:11:00,1.35159,1.35175,1.35147,1.35147,24600000.0
2007-11-05 19:12:00,1.35125,1.3515,1.35125,1.3515,32700000.0
2007-11-05 19:13:00,1.35152,1.35157,1.35136,1.35148,54100000.0
2007-11-05 19:14:00,1.35123,1.3517,1.35123,1.35153,26700000.0
2007-11-05 19:15:00,1.35161,1.35161,1.35128,1.35146,20000000.0
2007-11-05 19:16:00,1.35138,1.35176,1.35138,1.35169,39100000.0
2007-11-05 19:17:00,1.35165,1.35168,1.35139,1.35168,46000000.0
2007-11-05 19:18:00,1.35162,1.35162,1.35144,1.35157,40100000.0
2007-11-05 19:19:00,1.35174,1.35175,1.35121,1.35162,33200000.0
2007-11-05 19:20:00,1.35159,1.35164,1.35127,1.35146,43900000.0
2007-11-05 19:21:00,1.35137,1.35165,1.35136,1.35145,30200000.0
2007-11-05 19:22:00,1.35167,1.35209,1.35152,1.35203,46400001.0
2007-11-05 19:23:00,1.35192,1.35201,1.35161,1.35201,50500000.0
2007-11-05 19:24:00,1.35183,1.35187,1.35157,1.35178,57400001.0
2007-11-05 19:25:00,1.35186,1.35186,1.35149,1.3518,27000000.0
2007-11-05 19:26:00,1.35164,1.35194,1.35147,1.35177,44500000.0
2007-11-05 19:27:00,1.3517,1.35209,1.35155,1.35199,40000000.0
2007-11-05 19:28:00,1.35187,1.35187,1.35159,1.35186,42500000.0
2007-11-05 19:29:00,1.35173,1.352,1.35151,1.35183,25600000.0
2007-11-05 19:30:00,1.35184,1.35185,1.35168,1.35168,45900000.0
2007-11-05 19:31:00,1.35171,1.35171,1.35139,1.35143,48700000.0
2007-11-05 19:32:00,1.35124,1.35132,1.35116,1.35116,49800000.0
2007-11-05 19:33:00,1.35136,1.35138,1.35115,1.35131,57500000.0
2007-11-05 19:34:00,1.35104,1.35171,1.35104,1.35162,39200001.0
2007-11-05 19:35:00,1.35167,1.35181,1.35131,1.35171,28400000.0
2007-11-05 19:36:00,1.35144,1.35156,1.35122,1.35149,33200000.0
2007-11-05 19:37:00,1.35157,1.35164,1.35128,1.35128,41400000.0
2007-11-05 19:38:00,1.35132,1.35191,1.35132,1.3517,33000000.0
2007-11-05 19:39:00,1.35183,1.35196,1.35165,1.35196,37000000.0
2007-11-05 19:40:00,1.35194,1.3522,1.35188,1.35198,42200000.0
2007-11-05 19:41:00,1.35197,1.35208,1.3518,1.35205,51700000.0
2007-11-05 19:42:00,1.35192,1.35215,1.35174,1.35215,46000000.0
2007-11-05 19:43:00,1.35201,1.35201,1.35156,1.35193,37500000.0
2007-11-05 19:44:00,1.35185,1.35195,1.35166,1.35195,37000000.0
2007-11-05 19:45:00,1.35183,1.35188,1.35176,1.35186,59600000.0
2007-11-05 19:46:00,1.35193,1.35214,1.35165,1.35165,46500000.0
2007-11-05 19:47:00,1.35195,1.35217,1.35186,1.35217,34400000.0
2007-11-05 19:48:00,1.35219,1.35219,1.35204,1.35214,44900000.0
2007-11-05 19:49:00,1.35211,1.35216,1.35192,1.35214,36200000.0
2007-11-05 19:50:00,1.35233,1.35235,1.35211,1.35227,36600000.0
2007-11-05 19:51:00,1.35196,1.35222,1.35196,1.35206,60500000.0
2007-11-05 19:52:00,1.35223,1.35226,1.35201,1.35212,32800000.0
2007-11-05 19:53:00,1.35216,1.35228,1.352,1.35215,34400000.0
2007-11-05 19:54:00,1.3522,1.3522,1.35203,1.35209,34200001.0
2007-11-05 19:55:00,1.35197,1.35209,1.35182,1.35182,21900000.0
2007-11-05 19:56:00,1.35171,1.35193,1.3516,1.35188,38800000.0
2007-11-05 19:57:00,1.35195,1.35196,1.35177,1.35195,28000000.0
2007-11-05 19:58:00,1.35191,1.35198,1.35185,1.35185,31900000.0
2007-11-05 19:59:00,1.35207,1.35239,1.35207,1.3522,30700000.0
2007-11-05 20:00:00,1.35215,1.35215,1.35182,1.35182,56100000.0
2007-11-05 20:01:00,1.35224,1.35224,1.35193,1.35198,60700000.0
2007-11-05 20:02:00,1.35217,1.35229,1.35206,1.35216,36500000.0
2007-11-05 20:03:00,1.35224,1.35224,1.35201,1.35214,28800000.0
2007-11-05 20:04:00,1.35217,1.35218,1.35175,1.35218,48300000.0
2007-11-05 20:05:00,1.3519,1.35201,1.35167,1.35177,50200001.0
2007-11-05 20:06:00,1.35172,1.35172,1.3513,1.35134,26600000.0
2007-11-05 20:07:00,1.35107,1.35107,1.35064,1.35095,30600000.0
2007-11-05 20:08:00,1.35091,1.35093,1.35054,1.35092,22800000.0
2007-11-05 20:09:00,1.351,1.35111,1.351,1.35108,31000000.0
2007-11-05 20:10:00,1.35052,1.35089,1.35052,1.35077,43600000.0
2007-11-05 20:11:00,1.35082,1.35091,1.35073,1.35082,28000000.0
2007-11-05 20:12:00,1.35076,1.35076,1.34982,1.35003,34400000.0
2007-11-05 20:13:00,1.35014,1.35018,1.35003,1.35013,33600000.0
2007-11-05 20:14:00,1.35016,1.35038,1.34969,1.35019,60500000.0
2007-11-05 20:15:00,1.35016,1.35067,1.35012,1.35067,35400000.0
2007-11-05 20:16:00,1.35071,1.35071,1.3503,1.3504,39600000.0
2007-11-05 20:17:00,1.35049,1.35066,1.35022,1.3504,60600001.0
2007-11-05 20:18:00,1.35063,1.3509,1.3505,1.3507,32600000.0
2007-11-05 20:19:00,1.35082,1.35116,1.35082,1.35116,51100000.0
2007-11-05 20:20:00,1.35119,1.35137,1.35101,1.35137,34100000.0
2007-11-05 20:21:00,1.35123,1.35138,1.35123,1.3513,35000000.0
2007-11-05 20:22:00,1.3512,1.35126,1.35087,1.35126,53200001.0
2007-11-05 20:23:00,1.35133,1.35135,1.35097,1.3512,56800000.0
2007-11-05 20:24:00,1.35117,1.35117,1.35086,1.35089,35400000.0
2007-11-05 20:25:00,1.351,1.351,1.35066,1.35073,42900000.0
2007-11-05 20:26:00,1.35063,1.35103,1.35063,1.35087,36900000.0
2007-11-05 20:27:00,1.351,1.35108,1.35061,1.35083,60800000.0
2007-11-05 20:28:00,1.35109,1.35109,1.35057,1.35057,23600000.0
2007-11-05 20:29:00,1.35076,1.35076,1.35025,1.35072,33700000.0
2007-11-05 20:30:00,1.35064,1.35064,1.35049,1.35058,39000000.0
2007-11-05 20:31:00,1.35054,1.35081,1.35039,1.35061,36400000.0
2007-11-05 20:32:00,1.35054,1.35096,1.35024,1.35096,45800000.0
2007-11-05 20:33:00,1.3509,1.3509,1.35056,1.35066,30600000.0
2007-11-05 20:34:00,1.35074,1.35093,1.35054,1.35083,78600000.0
2007-11-05 20:35:00,1.35079,1.35088,1.35069,1.35073,39600001.0
2007-11-05 20:36:00,1.3508,1.35099,1.35067,1.35079,45200000.0
2007-11-05 20:37:00,1.35077,1.35082,1.35053,1.35081,45800000.0
2007-11-05 20:38:00,1.35101,1.35113,1.35089,1.35093,44400001.0
2007-11-05 20:39:00,1.35067,1.35076,1.35039,1.35053,47200000.0
2007-11-05 20:40:00,1.35066,1.35086,1.35066,1.35074,46900000.0
2007-11-05 20:41:00,1.35082,1.35096,1.35058,1.35096,58500000.0
2007-11-05 20:42:00,1.35094,1.35106,1.35064,1.35085,51800000.0
2007-11-05 20:43:00,1.35088,1.35094,1.35054,1.35054,41500000.0
2007-11-05 20:44:00,1.35073,1.35081,1.35045,1.35068,45800001.0
2007-11-05 20:45:00,1.35062,1.35093,1.35059,1.35093,40800000.0
2007-11-05 20:46:00,1.35099,1.35105,1.35068,1.35105,32500000.0
2007-11-05 20:47:00,1.35086,1.35105,1.35071,1.35085,47600000.0
2007-11-05 20:48:00,1.35069,1.35097,1.35061,1.35088,33400000.0
2007-11-05 20:49:00,1.35094,1.35118,1.35094,1.35117,25600000.0
2007-11-05 20:50:00,1.35108,1.35108,1.35088,1.35094,36000000.0
2007-11-05 20:51:00,1.3508,1.35112,1.35079,1.35079,19800000.0
2007-11-05 20:52:00,1.35069,1.35094,1.35063,1.3509,26000000.0
2007-11-05 20:53:00,1.35091,1.35091,1.3507,1.3507,60800000.0
2007-11-05 20:54:00,1.35058,1.35096,1.3505,1.35058,51600000.0
2007-11-05 20:55:00,1.35048,1.35063,1.35024,1.35062,32500000.0
2007-11-05 20:56:00,1.35049,1.35081,1.3504,1.35081,19800000.0
2007-11-05 20:57:00,1.3504,1.35048,1.35031,1.35031,56200000.0
2007-11-05 20:58:00,1.35037,1.35051,1.35028,1.3504,30400000.0
2007-11-05 20:59:00,1.35036,1.35058,1.35036,1.35056,37800000.0
2007-11-05 21:00:00,1.35052,1.35058,1.34986,1.35011,26600000.0
2007-11-05 21:01:00,1.35029,1.35034,1.34979,1.34979,38700000.0
2007-11-05 21:02:00,1.35029,1.35054,1.34998,1.35054,34400000.0
2007-11-05 21:03:00,1.35046,1.35066,1.35046,1.35063,48800001.0
2007-11-05 21:04:00,1.3505,1.35052,1.35038,1.35052,33700000.0
2007-11-05 21:05:00,1.35027,1.35043,1.35008,1.35024,41600000.0
2007-11-05 21:06:00,1.35014,1.35014,1.34984,1.35005,34100000.0
2007-11-05 21:07:00,1.3501,1.3501,1.34934,1.34953,30200000.0
2007-11-05 21:08:00,1.34949,1.34981,1.34949,1.34981,32600000.0
2007-11-05 21:09:00,1.34968,1.34981,1.34957,1.34977,27200000.0
2007-11-05 21:10:00,1.34982,1.34982,1.34947,1.34959,29200000.0
2007-11-05 21:11:00,1.3498,1.35002,1.34957,1.3498,51600001.0
2007-11-05 21:12:00,1.34987,1.35001,1.34961,1.34967,43900000.0
2007-11-05 21:13:00,1.34954,1.34975,1.3495,1.34956,64100000.0
2007-11-05 21:14:00,1.34955,1.34972,1.34933,1.34945,41400000.0
2007-11-05 21:15:00,1.34954,1.34959,1.34942,1.34954,39800000.0
2007-11-05 21:16:00,1.34957,1.34975,1.34937,1.34964,44400001.0
2007-11-05 21:17:00,1.34956,1.34958,1.34925,1.34925,43800000.0
2007-11-05 21:18:00,1.34974,1.34974,1.34894,1.34932,34300000.0
2007-11-05 21:19:00,1.34953,1.34976,1.34953,1.34958,24800000.0
2007-11-05 21:20:00,1.34971,1.34992,1.34964,1.34975,54400000.0
2007-11-05 21:21:00,1.34972,1.34993,1.3497,1.34982,33000000.0
2007-11-05 21:22:00,1.34951,1.35,1.34951,1.34988,30800000.0
2007-11-05 21:23:00,1.34989,1.35019,1.34959,1.34959,65600001.0
2007-11-05 21:24:00,1.34992,1.35021,1.34982,1.3499,55000001.0
2007-11-05 21:25:00,1.34995,1.35035,1.34984,1.34984,53900000.0
2007-11-05 21:26:00,1.35012,1.35027,1.34997,1.35001,35000000.0
2007-11-05 21:27:00,1.35007,1.35021,1.3499,1.35015,49300000.0
2007-11-05 21:28:00,1.35013,1.35036,1.35013,1.35033,28000000.0
2007-11-05 21:29:00,1.3503,1.35058,1.35022,1.35058,26600000.0
2007-11-05 21:30:00,1.35053,1.35068,1.35053,1.35068,43600001.0
2007-11-05 21:31:00,1.35054,1.35054,1.35026,1.35031,32800000.0
2007-11-05 21:32:00,1.35036,1.35036,1.35021,1.35024,45800000.0
2007-11-05 21:33:00,1.35031,1.3504,1.35007,1.35022,40900000.0
2007-11-05 21:34:00,1.35017,1.35045,1.35017,1.3504,29800000.0
2007-11-05 21:35:00,1.35037,1.35042,1.35007,1.35032,42500000.0
2007-11-05 21:36:00,1.35042,1.35042,1.35003,1.35023,34000000.0
2007-11-05 21:37:00,1.35031,1.35031,1.35021,1.35026,25800000.0
2007-11-05 21:38:00,1.35031,1.35032,1.35017,1.35032,22400000.0
2007-11-05 21:39:00,1.35002,1.35031,1.35002,1.35031,42600000.0
2007-11-05 21:40:00,1.35008,1.3503,1.35008,1.3503,23200000.0
2007-11-05 21:41:00,1.35015,1.35044,1.35013,1.35016,43800001.0
2007-11-05 21:42:00,1.35017,1.35017,1.3497,1.3497,30200000.0
2007-11-05 21:43:00,1.3499,1.35029,1.34981,1.35021,37600000.0
2007-11-05 21:44:00,1.35009,1.3503,1.34999,1.3502,37900000.0
2007-11-05 21:45:00,1.35033,1.35033,1.34991,1.35022,30800000.0
2007-11-05 21:46:00,1.35029,1.35044,1.35013,1.3502,52700000.0
2007-11-05 21:47:00,1.35009,1.35031,1.35009,1.35012,44600000.0
2007-11-05 21:48:00,1.35001,1.35029,1.35001,1.35009,40000000.0
2007-11-05 21:49:00,1.35003,1.35011,1.34988,1.35001,26800000.0
2007-11-05 21:50:00,1.34995,1.35013,1.34995,1.35006,37200000.0
2007-11-05 21:51:00,1.35018,1.35034,1.3499,1.34992,44600000.0
2007-11-05 21:52:00,1.3498,1.35005,1.34976,1.34991,56500000.0
2007-11-05 21:53:00,1.34982,1.34994,1.34965,1.34965,47400000.0
2007-11-05 21:54:00,1.34974,1.35004,1.3497,1.34988,53300000.0
2007-11-05 21:55:00,1.34997,1.34997,1.34969,1.3498,34000000.0
2007-11-05 21:56:00,1.34974,1.34989,1.3497,1.34979,36600000.0
2007-11-05 21:57:00,1.34996,1.35002,1.34963,1.35001,31000000.0
2007-11-05 21:58:00,1.3497,1.34995,1.34966,1.34966,35400000.0
2007-11-05 21:59:00,1.34968,1.34981,1.34937,1.34937,42600000.0
2007-11-05 22:00:00,1.34975,1.34985,1.34964,1.34964,38600000.0
2007-11-05 22:01:00,1.34942,1.3498,1.34942,1.34964,82700000.0
2007-11-05 22:02:00,1.34955,1.34987,1.34955,1.34964,52000000.0
2007-11-05 22:03:00,1.34985,1.34992,1.34964,1.34992,37800000.0
2007-11-05 22:04:00,1.34989,1.34991,1.34969,1.3498,29400000.0
2007-11-05 22:05:00,1.35016,1.35018,1.34998,1.35018,36100000.0
2007-11-05 22:06:00,1.35032,1.35032,1.34995,1.34995,46200000.0
2007-11-05 22:07:00,1.35029,1.35059,1.35018,1.35048,53700001.0
2007-11-05 22:08:00,1.3503,1.35067,1.3503,1.35067,28000000.0
2007-11-05 22:09:00,1.35067,1.3508,1.35043,1.35064,35100000.0
2007-11-05 22:10:00,1.35069,1.35074,1.35045,1.3507,32200000.0
2007-11-05 22:11:00,1.35059,1.35084,1.35053,1.35062,28600000.0
2007-11-05 22:12:00,1.35069,1.35081,1.3506,1.35074,63100001.0
2007-11-05 22:13:00,1.35068,1.35082,1.35068,1.35081,28200000.0
2007-11-05 22:14:00,1.35065,1.35093,1.3506,1.35061,30600000.0
2007-11-05 22:15:00,1.35086,1.35088,1.35055,1.35066,39200000.0
2007-11-05 22:16:00,1.35068,1.35089,1.35064,1.35064,54100000.0
2007-11-05 22:17:00,1.35112,1.35142,1.35106,1.35127,27700000.0
2007-11-05 22:18:00,1.35126,1.35126,1.35082,1.35116,40600000.0
2007-11-05 22:19:00,1.35099,1.35099,1.35073,1.35073,30200000.0
2007-11-05 22:20:00,1.35067,1.35105,1.35062,1.35097,23600000.0
2007-11-05 22:21:00,1.35104,1.35123,1.351,1.3511,52900000.0
2007-11-05 22:22:00,1.3512,1.35129,1.35085,1.35099,44600000.0
2007-11-05 22:23:00,1.35098,1.35124,1.35098,1.351,38600000.0
2007-11-05 22:24:00,1.35108,1.35108,1.3507,1.35098,37900000.0
2007-11-05 22:25:00,1.3507,1.35101,1.35061,1.35075,24000000.0
2007-11-05 22:26:00,1.35055,1.35075,1.35055,1.35072,44800000.0
2007-11-05 22:27:00,1.35044,1.35049,1.35006,1.35042,26800000.0
2007-11-05 22:28:00,1.35041,1.35064,1.35037,1.35063,52000000.0
2007-11-05 22:29:00,1.35073,1.35083,1.35058,1.35073,37300000.0
2007-11-05 22:30:00,1.35074,1.35074,1.35054,1.35059,36800000.0
2007-11-05 22:31:00,1.35079,1.35081,1.35016,1.35078,48100001.0
2007-11-05 22:32:00,1.35073,1.35078,1.35062,1.35069,37600000.0
2007-11-05 22:33:00,1.35058,1.35079,1.35057,1.35072,54000000.0
2007-11-05 22:34:00,1.35069,1.35077,1.35042,1.35052,38400000.0
2007-11-05 22:35:00,1.35058,1.35065,1.35029,1.35029,50400001.0
2007-11-05 22:36:00,1.35042,1.35065,1.35004,1.35004,49400000.0
2007-11-05 22:37:00,1.35062,1.35071,1.35049,1.35063,41800001.0
2007-11-05 22:38:00,1.35055,1.35071,1.35051,1.35065,36300000.0
2007-11-05 22:39:00,1.35059,1.35064,1.35035,1.3505,34200000.0
2007-11-05 22:40:00,1.35056,1.3507,1.35016,1.35016,42400000.0
2007-11-05 22:41:00,1.35049,1.35069,1.35049,1.35059,40000000.0
2007-11-05 22:42:00,1.35057,1.35072,1.35024,1.35024,22000000.0
2007-11-05 22:43:00,1.35053,1.35053,1.35027,1.35029,43600001.0
2007-11-05 22:44:00,1.35019,1.35036,1.35009,1.35036,24600000.0
2007-11-05 22:45:00,1.35047,1.3505,1.35023,1.35023,23200000.0
2007-11-05 22:46:00,1.34992,1.34999,1.34978,1.34982,24100000.0
2007-11-05 22:47:00,1.34987,1.34987,1.34966,1.34977,30200000.0
2007-11-05 22:48:00,1.34966,1.35006,1.34966,1.34986,23200000.0
2007-11-05 22:49:00,1.34978,1.35017,1.34974,1.35003,36200000.0
2007-11-05 22:50:00,1.3499,1.35017,1.34981,1.35017,45400000.0
2007-11-05 22:51:00,1.35025,1.35038,1.35015,1.35015,33100000.0
2007-11-05 22:52:00,1.35003,1.35003,1.34958,1.34991,18000000.0
2007-11-05 22:53:00,1.34986,1.35002,1.34976,1.34996,46500000.0
2007-11-05 22:54:00,1.35003,1.35003,1.3498,1.34981,45000000.0
2007-11-05 22:55:00,1.34995,1.34995,1.34971,1.34973,18800000.0
2007-11-05 22:56:00,1.34992,1.34992,1.34969,1.34989,26000000.0
2007-11-05 22:57:00,1.34981,1.34994,1.34966,1.34977,42200000.0
2007-11-05 22:58:00,1.34991,1.34991,1.34975,1.34975,23600000.0
2007-11-05 22:59:00,1.34996,1.35002,1.34965,1.34985,41200000.0
2007-11-05 23:00:00,1.34977,1.35003,1.34975,1.34985,24600000.0
2007-11-05 23:01:00,1.35,1.35016,1.34971,1.35006,35000000.0
2007-11-05 23:02:00,1.34999,1.3501,1.34995,1.34997,32600000.0
2007-11-05 23:03:00,1.35015,1.35016,1.34995,1.34995,47200000.0
2007-11-05 23:04:00,1.34984,1.34994,1.34975,1.3499,29200000.0
2007-11-05 23:05:00,1.3499,1.35005,1.34985,1.35003,40900000.0
2007-11-05 23:06:00,1.34986,1.34996,1.34972,1.34993,33400000.0
2007-11-05 23:07:00,1.34965,1.35,1.34965,1.34992,82100001.0
2007-11-05 23:08:00,1.34996,1.35026,1.34982,1.34991,27400000.0
2007-11-05 23:09:00,1.34993,1.35014,1.3499,1.3499,42400000.0
2007-11-05 23:10:00,1.34982,1.35013,1.34959,1.34965,50000000.0
2007-11-05 23:11:00,1.34983,1.35007,1.34978,1.34988,43200000.0
2007-11-05 23:12:00,1.34996,1.34999,1.34969,1.34979,41700000.0
2007-11-05 23:13:00,1.34884,1.34956,1.34884,1.34943,28400000.0
2007-11-05 23:14:00,1.34961,1.34961,1.3494,1.34945,24600000.0
2007-11-05 23:15:00,1.34939,1.34956,1.34883,1.34935,59300000.0
2007-11-05 23:16:00,1.34938,1.34947,1.34926,1.3493,31600000.0
2007-11-05 23:17:00,1.34921,1.34934,1.34912,1.34912,34200000.0
2007-11-05 23:18:00,1.34919,1.34919,1.34881,1.34912,45800000.0
2007-11-05 23:19:00,1.34919,1.34942,1.34907,1.34926,47400000.0
2007-11-05 23:20:00,1.3494,1.3494,1.34887,1.34914,27000000.0
2007-11-05 23:21:00,1.34943,1.34943,1.34909,1.34913,47000000.0
2007-11-05 23:22:00,1.34914,1.34925,1.3489,1.34922,44000000.0
2007-11-05 23:23:00,1.34917,1.34936,1.34917,1.34925,32800000.0
2007-11-05 23:24:00,1.34919,1.34951,1.34918,1.34927,38600000.0
2007-11-05 23:25:00,1.34962,1.34983,1.34951,1.34961,23200000.0
2007-11-05 23:26:00,1.34964,1.34976,1.34946,1.34972,45300000.0
2007-11-05 23:27:00,1.34952,1.34978,1.34952,1.34968,38900000.0
2007-11-05 23:28:00,1.34972,1.34998,1.34966,1.34966,47500000.0
2007-11-05 23:29:00,1.34998,1.35012,1.34966,1.34999,54800000.0
2007-11-05 23:30:00,1.35019,1.35019,1.34988,1.35013,45800000.0
2007-11-05 23:31:00,1.35019,1.35019,1.34977,1.35011,39800001.0
2007-11-05 23:32:00,1.34982,1.35003,1.34982,1.34998,33500000.0
2007-11-05 23:33:00,1.34975,1.34991,1.34963,1.34984,39000000.0
2007-11-05 23:34:00,1.34979,1.34992,1.34962,1.34986,56800000.0
2007-11-05 23:35:00,1.34972,1.34993,1.34972,1.3498,36200000.0
2007-11-05 23:36:00,1.34992,1.34997,1.34986,1.34991,38300000.0
2007-11-05 23:37:00,1.34995,1.34995,1.34983,1.34992,19800000.0
2007-11-05 23:38:00,1.35005,1.35013,1.34994,1.35008,95900000.0
2007-11-05 23:39:00,1.35011,1.35019,1.35007,1.35011,33200000.0
2007-11-05 23:40:00,1.35024,1.35024,1.34977,1.34977,31800000.0
2007-11-05 23:41:00,1.34994,1.35013,1.34978,1.34978,52700000.0
2007-11-05 23:42:00,1.35038,1.35038,1.35013,1.35031,35000000.0
2007-11-05 23:43:00,1.35051,1.35063,1.3501,1.35047,37600000.0
2007-11-05 23:44:00,1.35047,1.35059,1.35039,1.35053,56900000.0
2007-11-05 23:45:00,1.35031,1.35032,1.34991,1.35009,50200000.0
2007-11-05 23:46:00,1.35053,1.35053,1.34979,1.35043,37400000.0
2007-11-05 23:47:00,1.3503,1.3503,1.34996,1.35008,58200000.0
2007-11-05 23:48:00,1.35003,1.35003,1.34971,1.34984,45400001.0
2007-11-05 23:49:00,1.35007,1.35007,1.34946,1.34982,74500000.0
2007-11-05 23:50:00,1.34999,1.35001,1.34939,1.34949,27600000.0
2007-11-05 23:51:00,1.3497,1.35005,1.34962,1.34987,56800000.0
2007-11-05 23:52:00,1.34999,1.35005,1.34962,1.34984,32800000.0
2007-11-05 23:53:00,1.34999,1.34999,1.34958,1.34989,34000000.0
2007-11-05 23:54:00,1.35005,1.35012,1.34924,1.34924,24200000.0
2007-11-05 23:55:00,1.34967,1.34984,1.34957,1.34957,44600000.0
2007-11-05 23:56:00,1.34984,1.34984,1.34938,1.34966,41000000.0
2007-11-05 23:57:00,1.34972,1.34987,1.34967,1.34987,27000000.0
2007-11-05 23:58:00,1.3498,1.35014,1.3495,1.35005,21600000.0
2007-11-05 23:59:00,1.35016,1.35018,1.34989,1.34998,47800000.0
2007-11-06 00:00:00,1.34993,1.34998,1.34967,1.34976,44600000.0
2007-11-06 00:01:00,1.34976,1.35014,1.34976,1.35014,52400000.0
2007-11-06 00:02:00,1.35007,1.35007,1.34935,1.34939,36000000.0
2007-11-06 00:03:00,1.34929,1.34947,1.34927,1.34932,47800000.0
2007-11-06 00:04:00,1.34936,1.34961,1.34936,1.34961,29000000.0
2007-11-06 00:05:00,1.34949,1.34968,1.34918,1.34953,37800000.0
2007-11-06 00:06:00,1.34946,1.34963,1.34933,1.34963,34300000.0
2007-11-06 00:07:00,1.34958,1.34968,1.34944,1.34952,37500000.0
2007-11-06 00:08:00,1.34942,1.34981,1.34927,1.34981,63700000.0
2007-11-06 00:09:00,1.34975,1.34995,1.34965,1.34982,35400000.0
2007-11-06 00:10:00,1.34995,1.35008,1.34983,1.35,40000000.0
2007-11-06 00:11:00,1.34998,1.34998,1.34959,1.34959,38600000.0
2007-11-06 00:12:00,1.34999,1.35008,1.34968,1.34972,39600000.0
2007-11-06 00:13:00,1.34977,1.34994,1.34938,1.34994,29000000.0
2007-11-06 00:14:00,1.34999,1.35018,1.34992,1.35018,50100000.0
2007-11-06 00:15:00,1.34996,1.35012,1.34987,1.34987,26600000.0
2007-11-06 00:16:00,1.34997,1.35,1.34984,1.34998,33200000.0
2007-11-06 00:17:00,1.35024,1.3504,1.35008,1.35033,30000000.0
2007-11-06 00:18:00,1.3505,1.35055,1.35005,1.35005,34900000.0
2007-11-06 00:19:00,1.35021,1.35023,1.35011,1.35011,40300000.0
2007-11-06 00:20:00,1.35,1.35001,1.34961,1.34997,43400000.0
2007-11-06 00:21:00,1.34986,1.34993,1.34965,1.34989,27800000.0
2007-11-06 00:22:00,1.34996,1.3502,1.34988,1.35005,33200000.0
2007-11-06 00:23:00,1.3502,1.35027,1.34948,1.35011,49500000.0
2007-11-06 00:24:00,1.35028,1.35033,1.35007,1.35007,49000000.0
2007-11-06 00:25:00,1.34977,1.34985,1.34957,1.34978,42900000.0
2007-11-06 00:26:00,1.34977,1.34977,1.34953,1.34955,32000000.0
2007-11-06 00:27:00,1.34951,1.34951,1.34925,1.34944,45400000.0
2007-11-06 00:28:00,1.34963,1.34976,1.34953,1.34962,48600000.0
2007-11-06 00:29:00,1.34951,1.34979,1.34942,1.34979,60199999.0
2007-11-06 00:30:00,1.34947,1.34961,1.34906,1.34906,35000000.0
2007-11-06 00:31:00,1.34905,1.34921,1.34896,1.34896,39900000.0
2007-11-06 00:32:00,1.34915,1.34959,1.34915,1.34937,37800000.0
2007-11-06 00:33:00,1.3496,1.3496,1.34924,1.34943,25600000.0
2007-11-06 00:34:00,1.34956,1.3496,1.34922,1.34939,44600000.0
2007-11-06 00:35:00,1.34971,1.34971,1.34942,1.34956,28200000.0
2007-11-06 00:36:00,1.3496,1.34961,1.34941,1.34941,30700000.0
2007-11-06 00:37:00,1.34938,1.34954,1.34932,1.34936,38100000.0
2007-11-06 00:38:00,1.3494,1.3495,1.34909,1.34912,24000000.0
2007-11-06 00:39:00,1.34911,1.34936,1.34904,1.34936,53400000.0
2007-11-06 00:40:00,1.34917,1.34926,1.34899,1.34926,24200000.0
2007-11-06 00:41:00,1.34934,1.34934,1.34896,1.34927,36400000.0
2007-11-06 00:42:00,1.34912,1.34954,1.3491,1.34954,32400000.0
2007-11-06 00:43:00,1.34935,1.34962,1.34909,1.34958,23200000.0
2007-11-06 00:44:00,1.34948,1.34948,1.3493,1.34937,36600000.0
2007-11-06 00:45:00,1.34952,1.34955,1.3492,1.34928,39000000.0
2007-11-06 00:46:00,1.3494,1.34949,1.34928,1.34948,30400000.0
2007-11-06 00:47:00,1.34945,1.34959,1.34938,1.34959,51800000.0
2007-11-06 00:48:00,1.34932,1.34969,1.34932,1.34934,25200000.0
2007-11-06 00:49:00,1.34938,1.34946,1.34905,1.34923,32800000.0
2007-11-06 00:50:00,1.34919,1.34971,1.34911,1.34971,25800000.0
2007-11-06 00:51:00,1.34975,1.34985,1.3496,1.34981,43100000.0
2007-11-06 00:52:00,1.34967,1.34986,1.34946,1.34958,32000000.0
2007-11-06 00:53:00,1.34915,1.35005,1.34915,1.35005,59600001.0
2007-11-06 00:54:00,1.34979,1.35012,1.34979,1.3499,42100000.0
2007-11-06 00:55:00,1.34935,1.35007,1.34935,1.35007,27400000.0
2007-11-06 00:56:00,1.34998,1.35012,1.34985,1.34987,86700000.0
2007-11-06 00:57:00,1.34985,1.35006,1.34984,1.34984,34700000.0
2007-11-06 00:58:00,1.35012,1.35012,1.34974,1.34985,30000000.0
2007-11-06 00:59:00,1.34995,1.34995,1.34973,1.34995,27600000.0
2007-11-06 01:00:00,1.35003,1.35068,1.35003,1.35056,41400000.0
2007-11-06 01:01:00,1.35055,1.35094,1.35053,1.35094,44999999.0
2007-11-06 01:02:00,1.35099,1.35099,1.35048,1.35048,41000001.0
2007-11-06 01:03:00,1.35088,1.35092,1.35062,1.35092,49200000.0
2007-11-06 01:04:00,1.35083,1.35103,1.35083,1.3509,25800000.0
2007-11-06 01:05:00,1.35104,1.3511,1.35092,1.35097,54700001.0
2007-11-06 01:06:00,1.35115,1.35122,1.35094,1.35117,43200000.0
2007-11-06 01:07:00,1.35111,1.35111,1.35069,1.35079,50500000.0
2007-11-06 01:08:00,1.35102,1.35115,1.35067,1.35067,40200000.0
2007-11-06 01:09:00,1.35095,1.351,1.35079,1.35095,23400000.0
2007-11-06 01:10:00,1.35087,1.35101,1.35063,1.35085,39200000.0
2007-11-06 01:11:00,1.3508,1.35107,1.3508,1.35107,30400000.0
2007-11-06 01:12:00,1.3508,1.35092,1.35052,1.35077,33000000.0
2007-11-06 01:13:00,1.35081,1.35097,1.3506,1.35097,42600000.0
2007-11-06 01:14:00,1.35073,1.3509,1.35057,1.35076,31400000.0
2007-11-06 01:15:00,1.35069,1.35069,1.35033,1.35065,32000000.0
2007-11-06 01:16:00,1.35064,1.35072,1.35049,1.35055,73400002.0
2007-11-06 01:17:00,1.35073,1.35073,1.35055,1.3507,42200000.0
2007-11-06 01:18:00,1.35067,1.35067,1.35028,1.35062,24400000.0
2007-11-06 01:19:00,1.3505,1.35064,1.35038,1.35045,33100000.0
2007-11-06 01:20:00,1.35042,1.35042,1.34985,1.35039,27600000.0
2007-11-06 01:21:00,1.35064,1.35097,1.35064,1.35095,39600000.0
2007-11-06 01:22:00,1.35097,1.35097,1.35057,1.35077,25500000.0
2007-11-06 01:23:00,1.35065,1.35074,1.35044,1.35044,29700000.0
2007-11-06 01:24:00,1.35072,1.35083,1.3506,1.35076,29100000.0
2007-11-06 01:25:00,1.35071,1.35091,1.35048,1.35076,44600000.0
2007-11-06 01:26:00,1.35058,1.35081,1.35056,1.35071,22400000.0
2007-11-06 01:27:00,1.35069,1.35085,1.35063,1.35085,36100000.0
2007-11-06 01:28:00,1.35071,1.35087,1.35047,1.35076,48600000.0
2007-11-06 01:29:00,1.35081,1.35081,1.35066,1.35069,31900000.0
2007-11-06 01:30:00,1.35091,1.35096,1.35054,1.35074,53200000.0
2007-11-06 01:31:00,1.35064,1.35083,1.3506,1.35079,34400000.0
2007-11-06 01:32:00,1.35074,1.3509,1.35062,1.35075,33000000.0
2007-11-06 01:33:00,1.3508,1.35097,1.35077,1.35097,42400000.0
2007-11-06 01:34:00,1.35088,1.35088,1.35038,1.35059,33900000.0
2007-11-06 01:35:00,1.35053,1.35071,1.35033,1.35033,34800000.0
2007-11-06 01:36:00,1.35061,1.35096,1.35061,1.35081,41500000.0
2007-11-06 01:37:00,1.35086,1.35091,1.35051,1.3509,29000000.0
2007-11-06 01:38:00,1.35105,1.35105,1.35081,1.35081,29400000.0
2007-11-06 01:39:00,1.3509,1.351,1.35058,1.35091,35000000.0
2007-11-06 01:40:00,1.35083,1.35094,1.35072,1.35072,43200000.0
2007-11-06 01:41:00,1.35061,1.35089,1.35056,1.3507,63600000.0
2007-11-06 01:42:00,1.35081,1.35108,1.3506,1.351,46000001.0
2007-11-06 01:43:00,1.3509,1.35106,1.35071,1.35084,24200000.0
2007-11-06 01:44:00,1.35077,1.35077,1.35044,1.35072,40400000.0
2007-11-06 01:45:00,1.35068,1.35091,1.35064,1.35076,53000001.0
2007-11-06 01:46:00,1.35068,1.3508,1.35037,1.35045,31400000.0
2007-11-06 01:47:00,1.35041,1.35055,1.35025,1.35029,35600000.0
2007-11-06 01:48:00,1.35039,1.35041,1.34991,1.34991,35200000.0
2007-11-06 01:49:00,1.35043,1.35069,1.35014,1.35061,36400000.0
2007-11-06 01:50:00,1.3506,1.35069,1.35021,1.35069,42200000.0
2007-11-06 01:51:00,1.35063,1.35089,1.35056,1.35083,20600000.0
2007-11-06 01:52:00,1.35111,1.35114,1.35069,1.35069,19800000.0
2007-11-06 01:53:00,1.35077,1.35083,1.35064,1.35076,32000000.0
2007-11-06 01:54:00,1.35074,1.35085,1.35074,1.35076,46000000.0
2007-11-06 01:55:00,1.35067,1.35083,1.35051,1.35051,28000000.0
2007-11-06 01:56:00,1.3506,1.3508,1.35048,1.35053,29800000.0
2007-11-06 01:57:00,1.35053,1.35062,1.35042,1.35056,32800000.0
2007-11-06 01:58:00,1.35044,1.35046,1.35003,1.35015,23500000.0
2007-11-06 01:59:00,1.35022,1.35041,1.35022,1.35038,36600000.0
2007-11-06 02:00:00,1.35039,1.35063,1.35023,1.35037,28000000.0
2007-11-06 02:01:00,1.35015,1.35018,1.34999,1.35017,38400000.0
2007-11-06 02:02:00,1.35018,1.35067,1.35018,1.3505,94700001.0
2007-11-06 02:03:00,1.35057,1.35068,1.35049,1.35061,122000000.0
2007-11-06 02:04:00,1.3506,1.3507,1.35057,1.35057,55700000.0
2007-11-06 02:05:00,1.35064,1.35064,1.35056,1.35059,67300000.0
2007-11-06 02:06:00,1.35071,1.35083,1.35038,1.35083,89200000.0
2007-11-06 02:07:00,1.35082,1.35095,1.35052,1.35081,178600000.0
2007-11-06 02:08:00,1.35076,1.35087,1.35068,1.35069,43400000.0
2007-11-06 02:09:00,1.35075,1.35083,1.3503,1.35061,179500000.0
2007-11-06 02:10:00,1.35052,1.35091,1.35036,1.35036,135500000.0
2007-11-06 02:11:00,1.35036,1.35054,1.35036,1.35054,42400000.0
2007-11-06 02:12:00,1.35059,1.35067,1.35055,1.35067,71500000.0
2007-11-06 02:13:00,1.35059,1.35061,1.35045,1.35045,55600000.0
2007-11-06 02:14:00,1.35032,1.35033,1.35,1.35018,151100001.0
2007-11-06 02:15:00,1.35009,1.35024,1.34999,1.35014,224700000.0
2007-11-06 02:16:00,1.35042,1.3505,1.35025,1.35045,54000000.0
2007-11-06 02:17:00,1.35029,1.35075,1.34991,1.35018,217100001.0
2007-11-06 02:18:00,1.35027,1.35053,1.34988,1.35035,35400000.0
2007-11-06 02:19:00,1.3504,1.35056,1.35014,1.35014,50000000.0
2007-11-06 02:20:00,1.35007,1.35028,1.34997,1.35028,20700000.0
2007-11-06 02:21:00,1.3501,1.35026,1.35,1.35021,39600000.0
2007-11-06 02:22:00,1.34989,1.34997,1.34988,1.34997,31600000.0
2007-11-06 02:23:00,1.35017,1.35019,1.34995,1.34995,49100000.0
2007-11-06 02:24:00,1.34986,1.35007,1.34976,1.35007,16800000.0
2007-11-06 02:25:00,1.35012,1.35026,1.34998,1.35003,98500000.0
2007-11-06 02:26:00,1.34991,1.35029,1.34986,1.35026,93500000.0
2007-11-06 02:27:00,1.35018,1.35022,1.35008,1.35009,53800000.0
2007-11-06 02:28:00,1.35005,1.35018,1.35,1.35004,29200000.0
2007-11-06 02:29:00,1.35033,1.35033,1.35002,1.35025,70900001.0
2007-11-06 02:30:00,1.35048,1.35049,1.35024,1.35049,37200000.0
2007-11-06 02:31:00,1.35023,1.35026,1.34988,1.35011,54000000.0
2007-11-06 02:32:00,1.35028,1.35047,1.35015,1.35027,39400000.0
2007-11-06 02:33:00,1.34993,1.35002,1.34986,1.34993,190300000.0
2007-11-06 02:34:00,1.35026,1.35043,1.35014,1.35043,24200000.0
2007-11-06 02:35:00,1.35036,1.35038,1.34981,1.34997,73500000.0
2007-11-06 02:36:00,1.35039,1.35051,1.35034,1.35048,29400000.0
2007-11-06 02:37:00,1.35022,1.35038,1.35022,1.35028,173999998.0
2007-11-06 02:38:00,1.35028,1.35041,1.35028,1.35041,34400000.0
2007-11-06 02:39:00,1.35049,1.35049,1.35036,1.35044,32800000.0
2007-11-06 02:40:00,1.35052,1.35066,1.35044,1.35051,43500000.0
2007-11-06 02:41:00,1.35047,1.35069,1.35047,1.35049,32400001.0
2007-11-06 02:42:00,1.35063,1.35064,1.35049,1.35049,30600000.0
2007-11-06 02:43:00,1.35038,1.35051,1.35028,1.35051,31800000.0
2007-11-06 02:44:00,1.35048,1.3507,1.35043,1.3507,34400000.0
2007-11-06 02:45:00,1.3501,1.35038,1.3501,1.35024,48100000.0
2007-11-06 02:46:00,1.35022,1.35033,1.35005,1.35016,173200001.0
2007-11-06 02:47:00,1.35023,1.35079,1.35011,1.35072,206500001.0
2007-11-06 02:48:00,1.35079,1.35098,1.35051,1.35059,96400000.0
2007-11-06 02:49:00,1.35041,1.3506,1.35015,1.35025,62600000.0
2007-11-06 02:50:00,1.3505,1.35077,1.3502,1.35077,89000000.0
2007-11-06 02:51:00,1.35031,1.35048,1.35008,1.35038,88400001.0
2007-11-06 02:52:00,1.35038,1.35043,1.35032,1.35033,47500000.0
2007-11-06 02:53:00,1.35035,1.35057,1.35017,1.35023,40200000.0
2007-11-06 02:54:00,1.35061,1.35086,1.35049,1.35049,34900000.0
2007-11-06 02:55:00,1.35064,1.35086,1.35043,1.35061,35200000.0
2007-11-06 02:56:00,1.35015,1.35027,1.35015,1.35018,58900000.0
2007-11-06 02:57:00,1.35016,1.35016,1.3501,1.35012,47400000.0
2007-11-06 02:58:00,1.35005,1.35009,1.34999,1.35001,60400000.0
2007-11-06 02:59:00,1.34987,1.3501,1.34987,1.34998,77600000.0
2007-11-06 03:00:00,1.35,1.35011,1.34991,1.35007,119300000.0
2007-11-06 03:01:00,1.35015,1.35017,1.35007,1.35012,52700000.0
2007-11-06 03:02:00,1.34999,1.34999,1.34981,1.34997,35000000.0
2007-11-06 03:03:00,1.34995,1.34995,1.34974,1.34975,61400000.0
2007-11-06 03:04:00,1.34963,1.34994,1.34949,1.3495,45300000.0
2007-11-06 03:05:00,1.34962,1.34977,1.34962,1.34962,77500001.0
2007-11-06 03:06:00,1.34989,1.35004,1.34977,1.35004,54300000.0
2007-11-06 03:07:00,1.34993,1.35032,1.34967,1.35031,97799999.0
2007-11-06 03:08:00,1.35023,1.35023,1.3497,1.34984,52000000.0
2007-11-06 03:09:00,1.35017,1.3503,1.34983,1.35022,31000000.0
2007-11-06 03:10:00,1.34974,1.35032,1.34974,1.35032,32800000.0
2007-11-06 03:11:00,1.35,1.35004,1.35,1.35004,39800001.0
2007-11-06 03:12:00,1.34989,1.35011,1.3497,1.35009,29700000.0
2007-11-06 03:13:00,1.34996,1.35039,1.34988,1.35014,46200000.0
2007-11-06 03:14:00,1.35009,1.35031,1.34985,1.35015,42000000.0
2007-11-06 03:15:00,1.34982,1.35036,1.34982,1.35007,41600000.0
2007-11-06 03:16:00,1.34996,1.35014,1.34973,1.35008,29200000.0
2007-11-06 03:17:00,1.34988,1.34994,1.34931,1.34994,53000000.0
2007-11-06 03:18:00,1.34988,1.34988,1.34953,1.34984,20800000.0
2007-11-06 03:19:00,1.34963,1.34963,1.34914,1.34924,51500000.0
2007-11-06 03:20:00,1.34908,1.34955,1.34908,1.34955,41600000.0
2007-11-06 03:21:00,1.34921,1.34932,1.34919,1.34932,25600000.0
2007-11-06 03:22:00,1.34935,1.34935,1.34904,1.3491,60000000.0
2007-11-06 03:23:00,1.34909,1.34911,1.34894,1.34911,82400000.0
2007-11-06 03:24:00,1.34914,1.34915,1.34896,1.34896,85800002.0
2007-11-06 03:25:00,1.34944,1.34957,1.34913,1.34931,24800000.0
2007-11-06 03:26:00,1.34909,1.34917,1.34892,1.34895,144800000.0
2007-11-06 03:27:00,1.34894,1.34899,1.34881,1.34896,106800001.0
2007-11-06 03:28:00,1.34904,1.34908,1.34901,1.34904,44800000.0
2007-11-06 03:29:00,1.3491,1.34911,1.34904,1.3491,49800000.0
2007-11-06 03:30:00,1.34903,1.34909,1.34887,1.34909,74900000.0
2007-11-06 03:31:00,1.34908,1.34938,1.34908,1.34938,35800000.0
2007-11-06 03:32:00,1.34929,1.34945,1.34917,1.3492,21000000.0
2007-11-06 03:33:00,1.34891,1.34912,1.34891,1.34902,41200000.0
2007-11-06 03:34:00,1.34913,1.34956,1.34907,1.3492,41000000.0
2007-11-06 03:35:00,1.34912,1.34914,1.34886,1.34905,94100002.0
2007-11-06 03:36:00,1.34916,1.34947,1.34892,1.34944,53600000.0
2007-11-06 03:37:00,1.34946,1.34953,1.34912,1.3493,39800000.0
2007-11-06 03:38:00,1.34923,1.34936,1.34901,1.34916,24800000.0
2007-11-06 03:39:00,1.34892,1.3491,1.34892,1.34897,68800001.0
2007-11-06 03:40:00,1.34886,1.34946,1.34868,1.34927,106300000.0
2007-11-06 03:41:00,1.34941,1.34943,1.34918,1.34939,88100001.0
2007-11-06 03:42:00,1.34931,1.34931,1.34914,1.34915,87800000.0
2007-11-06 03:43:00,1.34919,1.34938,1.34919,1.34922,37600001.0
2007-11-06 03:44:00,1.34921,1.3494,1.34912,1.34933,19400000.0
2007-11-06 03:45:00,1.34944,1.34962,1.34939,1.34962,33000000.0
2007-11-06 03:46:00,1.34921,1.34921,1.34902,1.34902,43900000.0
2007-11-06 03:47:00,1.34903,1.34913,1.34899,1.34899,36400000.0
2007-11-06 03:48:00,1.34944,1.34956,1.3492,1.34943,19800000.0
2007-11-06 03:49:00,1.34949,1.34949,1.349,1.3491,43600000.0
2007-11-06 03:50:00,1.34941,1.34943,1.34912,1.34913,92600000.0
2007-11-06 03:51:00,1.34938,1.34939,1.34935,1.34937,62900000.0
2007-11-06 03:52:00,1.34916,1.34916,1.34887,1.34905,97800000.0
2007-11-06 03:53:00,1.34903,1.34917,1.34896,1.34908,59800000.0
2007-11-06 03:54:00,1.34909,1.3495,1.34905,1.34919,42200000.0
2007-11-06 03:55:00,1.34925,1.34936,1.3491,1.34925,152200000.0
2007-11-06 03:56:00,1.34919,1.34935,1.34899,1.34913,239300000.0
2007-11-06 03:57:00,1.34912,1.34921,1.34903,1.34906,146000000.0
2007-11-06 03:58:00,1.34904,1.34974,1.34898,1.34908,177500000.0
2007-11-06 03:59:00,1.34949,1.3499,1.34949,1.34985,135200000.0
2007-11-06 04:00:00,1.34986,1.34987,1.34963,1.34964,80000000.0
2007-11-06 04:01:00,1.34953,1.34958,1.3493,1.34954,139900000.0
2007-11-06 04:02:00,1.34958,1.34967,1.34926,1.34926,114400001.0
2007-11-06 04:03:00,1.34934,1.34942,1.34918,1.34933,83200000.0
2007-11-06 04:04:00,1.3494,1.34951,1.34935,1.34945,122200000.0
2007-11-06 04:05:00,1.34932,1.35003,1.34928,1.35003,260700001.0
2007-11-06 04:06:00,1.34969,1.35019,1.34946,1.34946,106300000.0
2007-11-06 04:07:00,1.34938,1.34938,1.34903,1.34903,159400002.0
2007-11-06 04:08:00,1.34917,1.34948,1.3491,1.3494,66300000.0
2007-11-06 04:09:00,1.34936,1.34938,1.34909,1.34925,34200000.0
2007-11-06 04:10:00,1.34916,1.34916,1.34881,1.34887,113700000.0
2007-11-06 04:11:00,1.34913,1.34957,1.34911,1.34948,33200000.0
2007-11-06 04:12:00,1.3493,1.3493,1.34919,1.34923,101200000.0
2007-11-06 04:13:00,1.34916,1.34922,1.34905,1.34917,70800000.0
2007-11-06 04:14:00,1.3492,1.3492,1.34906,1.34916,100600000.0
2007-11-06 04:15:00,1.34915,1.34943,1.34906,1.34935,129000000.0
2007-11-06 04:16:00,1.34928,1.34936,1.34906,1.34916,75600000.0
2007-11-06 04:17:00,1.34912,1.34917,1.34906,1.34906,36000000.0
2007-11-06 04:18:00,1.34908,1.34936,1.34908,1.34917,81600000.0
2007-11-06 04:19:00,1.34917,1.34925,1.34908,1.34925,49000000.0
2007-11-06 04:20:00,1.34919,1.34932,1.34897,1.34901,170300002.0
2007-11-06 04:21:00,1.34902,1.34915,1.34902,1.34907,43200000.0
2007-11-06 04:22:00,1.34919,1.34964,1.34919,1.34962,59700000.0
2007-11-06 04:23:00,1.34924,1.34924,1.34907,1.34907,34000000.0
2007-11-06 04:24:00,1.34903,1.34914,1.34902,1.34912,136800000.0
2007-11-06 04:25:00,1.3492,1.34991,1.3492,1.34943,185400000.0
2007-11-06 04:26:00,1.34938,1.34938,1.34914,1.34923,114400000.0
2007-11-06 04:27:00,1.34927,1.3493,1.3491,1.3493,59800000.0
2007-11-06 04:28:00,1.3493,1.34935,1.34925,1.34925,60700000.0
2007-11-06 04:29:00,1.34922,1.34976,1.34922,1.3495,74400000.0
2007-11-06 04:30:00,1.34904,1.34942,1.34896,1.34938,90900001.0
2007-11-06 04:31:00,1.34913,1.34956,1.34913,1.34956,45200000.0
2007-11-06 04:32:00,1.34972,1.34972,1.34951,1.34961,39200000.0
2007-11-06 04:33:00,1.34983,1.34989,1.34966,1.34967,44600000.0
2007-11-06 04:34:00,1.34975,1.34981,1.34963,1.34971,37400000.0
2007-11-06 04:35:00,1.34958,1.34978,1.34958,1.34962,65600000.0
2007-11-06 04:36:00,1.3496,1.35,1.34927,1.3498,160600000.0
2007-11-06 04:37:00,1.34983,1.35026,1.34972,1.35001,110900000.0
2007-11-06 04:38:00,1.35013,1.35017,1.35,1.35,49100000.0
2007-11-06 04:39:00,1.34999,1.35018,1.34984,1.34984,81800000.0
2007-11-06 04:40:00,1.34974,1.35003,1.34974,1.35003,22600000.0
2007-11-06 04:41:00,1.34984,1.35029,1.34984,1.35029,51000000.0
2007-11-06 04:42:00,1.3502,1.35061,1.35014,1.35033,73300000.0
2007-11-06 04:43:00,1.35012,1.35012,1.34976,1.34976,44000000.0
2007-11-06 04:44:00,1.34961,1.35011,1.34956,1.35011,26600000.0
2007-11-06 04:45:00,1.35003,1.35004,1.34963,1.34975,57300000.0
2007-11-06 04:46:00,1.34972,1.34984,1.34972,1.34984,49800000.0
2007-11-06 04:47:00,1.34982,1.35032,1.34982,1.35022,77100000.0
2007-11-06 04:48:00,1.35005,1.35035,1.35005,1.35023,49600000.0
2007-11-06 04:49:00,1.35011,1.35022,1.34981,1.34981,78300001.0
2007-11-06 04:50:00,1.35018,1.35023,1.35001,1.35011,53300000.0
2007-11-06 04:51:00,1.34979,1.3498,1.34977,1.3498,28400000.0
2007-11-06 04:52:00,1.34978,1.35034,1.34974,1.35022,32100000.0
2007-11-06 04:53:00,1.35017,1.35029,1.34994,1.35003,57200000.0
2007-11-06 04:54:00,1.34997,1.34997,1.34968,1.34972,26000000.0
2007-11-06 04:55:00,1.35008,1.35026,1.34977,1.35026,38200001.0
2007-11-06 04:56:00,1.35004,1.3502,1.35001,1.35009,34000000.0
2007-11-06 04:57:00,1.34996,1.35036,1.34988,1.34988,32800000.0
2007-11-06 04:58:00,1.34986,1.3503,1.34986,1.35014,46900000.0
2007-11-06 04:59:00,1.34976,1.34993,1.34966,1.34966,99200000.0
2007-11-06 05:00:00,1.35001,1.35001,1.34983,1.34992,17600000.0
2007-11-06 05:01:00,1.34978,1.35005,1.34978,1.34994,28700000.0
2007-11-06 05:02:00,1.35,1.35012,1.34977,1.34992,34400000.0
2007-11-06 05:03:00,1.3497,1.34988,1.34961,1.34969,131900000.0
2007-11-06 05:04:00,1.34971,1.34991,1.34971,1.34991,190200000.0
2007-11-06 05:05:00,1.34993,1.34996,1.34971,1.34996,183300000.0
2007-11-06 05:06:00,1.34986,1.34993,1.34966,1.34993,166000000.0
2007-11-06 05:07:00,1.34988,1.35018,1.3497,1.3497,272400001.0
2007-11-06 05:08:00,1.34993,1.34997,1.34974,1.3498,359900001.0
2007-11-06 05:09:00,1.34971,1.35001,1.34969,1.34969,192800000.0
2007-11-06 05:10:00,1.34961,1.3498,1.34956,1.34973,240300000.0
2007-11-06 05:11:00,1.34964,1.34975,1.34956,1.34961,111900000.0
2007-11-06 05:12:00,1.34959,1.34963,1.34951,1.34954,139000000.0
2007-11-06 05:13:00,1.34968,1.34991,1.34968,1.34968,177700002.0
2007-11-06 05:14:00,1.3497,1.34979,1.34962,1.34972,253500000.0
2007-11-06 05:15:00,1.34962,1.34967,1.3495,1.3495,165300000.0
2007-11-06 05:16:00,1.34949,1.34958,1.3493,1.34954,190200000.0
2007-11-06 05:17:00,1.34962,1.34983,1.34946,1.34983,151500000.0
2007-11-06 05:18:00,1.34988,1.34997,1.34964,1.34988,229300000.0
2007-11-06 05:19:00,1.34963,1.34993,1.34947,1.34947,286900000.0
2007-11-06 05:20:00,1.34961,1.34976,1.34956,1.34961,284700002.0
2007-11-06 05:21:00,1.34958,1.34994,1.34951,1.34961,307900000.0
2007-11-06 05:22:00,1.34961,1.3497,1.34947,1.34964,274300000.0
2007-11-06 05:23:00,1.34956,1.34956,1.34931,1.34931,129900000.0
2007-11-06 05:24:00,1.34931,1.34943,1.34931,1.34943,188500000.0
2007-11-06 05:25:00,1.34938,1.34984,1.34931,1.3495,223900000.0
2007-11-06 05:26:00,1.34954,1.3496,1.34948,1.34949,166900000.0
2007-11-06 05:27:00,1.34965,1.34971,1.34929,1.34951,166000000.0
2007-11-06 05:28:00,1.3495,1.3496,1.34925,1.3495,233500001.0
2007-11-06 05:29:00,1.34953,1.34967,1.34934,1.34945,275400000.0
2007-11-06 05:30:00,1.34939,1.34942,1.34911,1.34914,154600000.0
2007-11-06 05:31:00,1.34922,1.34941,1.34914,1.34926,84600000.0
2007-11-06 05:32:00,1.34935,1.34945,1.34908,1.34919,157900000.0
2007-11-06 05:33:00,1.34923,1.3493,1.34893,1.34909,198100000.0
2007-11-06 05:34:00,1.34899,1.34922,1.34882,1.34903,195000000.0
2007-11-06 05:35:00,1.34885,1.34938,1.34885,1.34907,309200000.0
2007-11-06 05:36:00,1.34899,1.34936,1.34899,1.34922,152600000.0
2007-11-06 05:37:00,1.34927,1.34928,1.34897,1.34897,174500000.0
2007-11-06 05:38:00,1.34898,1.34914,1.34889,1.34908,132200001.0
2007-11-06 05:39:00,1.34914,1.3493,1.34903,1.34911,167900001.0
2007-11-06 05:40:00,1.34887,1.34924,1.34885,1.34889,199900000.0
2007-11-06 05:41:00,1.34901,1.34919,1.34883,1.34895,104200000.0
2007-11-06 05:42:00,1.34913,1.34914,1.34896,1.34903,217500000.0
2007-11-06 05:43:00,1.34904,1.34921,1.34902,1.34912,73500000.0
2007-11-06 05:44:00,1.34911,1.34919,1.34895,1.34898,119800000.0
2007-11-06 05:45:00,1.34911,1.34938,1.34906,1.34913,194900000.0
2007-11-06 05:46:00,1.34919,1.34932,1.3491,1.3492,159000000.0
2007-11-06 05:47:00,1.34918,1.34919,1.34898,1.34919,200400000.0
2007-11-06 05:48:00,1.34908,1.34928,1.34898,1.34913,284500000.0
2007-11-06 05:49:00,1.34912,1.34936,1.34908,1.34908,201000000.0
2007-11-06 05:50:00,1.3491,1.34939,1.34907,1.3493,263600000.0
2007-11-06 05:51:00,1.34922,1.34934,1.34911,1.34919,150900000.0
2007-11-06 05:52:00,1.34915,1.3493,1.34902,1.3493,208100001.0
2007-11-06 05:53:00,1.3491,1.34931,1.34901,1.34906,79700000.0
2007-11-06 05:54:00,1.34923,1.34943,1.34911,1.34939,226500000.0
2007-11-06 05:55:00,1.34932,1.34977,1.34932,1.34952,229900000.0
2007-11-06 05:56:00,1.3497,1.34988,1.34952,1.34952,163700001.0
2007-11-06 05:57:00,1.34963,1.34976,1.34961,1.34972,185900001.0
2007-11-06 05:58:00,1.34968,1.3499,1.34956,1.34956,119200000.0
2007-11-06 05:59:00,1.34965,1.34973,1.34957,1.34961,66300000.0
2007-11-06 06:00:00,1.3497,1.34982,1.34965,1.34967,214800000.0
2007-11-06 06:01:00,1.34963,1.34985,1.34945,1.34949,157700000.0
2007-11-06 06:02:00,1.34948,1.34978,1.34945,1.34966,275200000.0
2007-11-06 06:03:00,1.3497,1.34976,1.34942,1.34976,52500000.0
2007-11-06 06:04:00,1.34975,1.34975,1.34954,1.34954,133400000.0
2007-11-06 06:05:00,1.34952,1.34984,1.34952,1.34959,414900000.0
2007-11-06 06:06:00,1.35004,1.35012,1.34991,1.35012,66700000.0
2007-11-06 06:07:00,1.35016,1.35016,1.34987,1.34993,336900001.0
2007-11-06 06:08:00,1.34986,1.35009,1.34982,1.34989,517600000.0
2007-11-06 06:09:00,1.34975,1.35015,1.3497,1.3499,413600002.0
2007-11-06 06:10:00,1.35001,1.35009,1.3499,1.34991,262600001.0
2007-11-06 06:11:00,1.34989,1.34995,1.34975,1.34988,414900002.0
2007-11-06 06:12:00,1.34979,1.35004,1.34974,1.34991,309400000.0
2007-11-06 06:13:00,1.34988,1.35003,1.34969,1.34985,296700000.0
2007-11-06 06:14:00,1.34985,1.35005,1.34965,1.34979,328000000.0
2007-11-06 06:15:00,1.34983,1.35,1.34979,1.34993,164400000.0
2007-11-06 06:16:00,1.34994,1.35011,1.34985,1.34995,189000001.0
2007-11-06 06:17:00,1.34983,1.34994,1.34978,1.34986,163300001.0
2007-11-06 06:18:00,1.35021,1.35021,1.34983,1.34983,226700000.0
2007-11-06 06:19:00,1.34972,1.34988,1.34968,1.3498,175900000.0
2007-11-06 06:20:00,1.3497,1.3498,1.34954,1.34962,256800000.0
2007-11-06 06:21:00,1.34975,1.34985,1.34965,1.34975,218000001.0
2007-11-06 06:22:00,1.34973,1.34999,1.34965,1.34973,261100001.0
2007-11-06 06:23:00,1.34963,1.34977,1.34954,1.3497,263600000.0
2007-11-06 06:24:00,1.34967,1.34979,1.34954,1.34961,317700001.0
2007-11-06 06:25:00,1.3497,1.34978,1.34967,1.34974,207300000.0
2007-11-06 06:26:00,1.34963,1.34976,1.34958,1.34972,331600001.0
2007-11-06 06:27:00,1.34974,1.3498,1.34963,1.3497,326500001.0
2007-11-06 06:28:00,1.34973,1.34987,1.34962,1.34973,381500000.0
2007-11-06 06:29:00,1.34965,1.34965,1.34947,1.34952,78000000.0
2007-11-06 06:30:00,1.34963,1.34985,1.3496,1.34973,340900000.0
2007-11-06 06:31:00,1.34977,1.34987,1.34967,1.34979,133300000.0
2007-11-06 06:32:00,1.34981,1.34983,1.3497,1.34979,229399999.0
2007-11-06 06:33:00,1.34988,1.35015,1.34977,1.35003,258200000.0
2007-11-06 06:34:00,1.35013,1.35022,1.34982,1.34996,206900000.0
2007-11-06 06:35:00,1.34969,1.35008,1.34967,1.34979,159800000.0
2007-11-06 06:36:00,1.34982,1.34984,1.3496,1.3496,95400000.0
2007-11-06 06:37:00,1.34961,1.34977,1.34959,1.34966,196400000.0
2007-11-06 06:38:00,1.34938,1.34963,1.3493,1.34931,113600000.0
2007-11-06 06:39:00,1.34917,1.34939,1.34917,1.34936,62700000.0
2007-11-06 06:40:00,1.34939,1.34946,1.34922,1.34922,138000000.0
2007-11-06 06:41:00,1.34919,1.34945,1.34919,1.34945,161900000.0
2007-11-06 06:42:00,1.34938,1.34945,1.34922,1.34933,249000000.0
2007-11-06 06:43:00,1.34937,1.34948,1.34932,1.34941,159400000.0
2007-11-06 06:44:00,1.34941,1.34951,1.34929,1.3494,376200001.0
2007-11-06 06:45:00,1.34948,1.34951,1.34934,1.3495,254700000.0
2007-11-06 06:46:00,1.34958,1.34966,1.34951,1.34958,222800000.0
2007-11-06 06:47:00,1.34956,1.34961,1.34943,1.34956,197400001.0
2007-11-06 06:48:00,1.3495,1.34972,1.34948,1.34956,35000000.0
2007-11-06 06:49:00,1.34949,1.34994,1.34949,1.34976,238000002.0
2007-11-06 06:50:00,1.34977,1.34992,1.34967,1.34967,47000000.0
2007-11-06 06:51:00,1.34977,1.34997,1.34972,1.3498,257400001.0
2007-11-06 06:52:00,1.34984,1.35003,1.3495,1.34981,240800001.0
2007-11-06 06:53:00,1.34993,1.3507,1.34989,1.35022,309400000.0
2007-11-06 06:54:00,1.35036,1.35039,1.35006,1.35015,508800001.0
2007-11-06 06:55:00,1.34973,1.35002,1.34968,1.34968,287500000.0
2007-11-06 06:56:00,1.3498,1.34988,1.3497,1.34988,38400001.0
2007-11-06 06:57:00,1.34995,1.34995,1.3497,1.34983,111100000.0
2007-11-06 06:58:00,1.34979,1.34997,1.34977,1.34979,258899999.0
2007-11-06 06:59:00,1.34978,1.35008,1.34976,1.34984,272800000.0
2007-11-06 07:00:00,1.35003,1.35016,1.35003,1.35008,167700000.0
2007-11-06 07:01:00,1.3501,1.35011,1.34994,1.35003,286400001.0
2007-11-06 07:02:00,1.35007,1.35022,1.3499,1.34991,376400000.0
2007-11-06 07:03:00,1.34994,1.35012,1.34993,1.3501,133600000.0
2007-11-06 07:04:00,1.35004,1.35012,1.34985,1.34998,309500000.0
2007-11-06 07:05:00,1.34997,1.34997,1.34979,1.34987,88000000.0
2007-11-06 07:06:00,1.34992,1.35009,1.34985,1.34996,201600000.0
2007-11-06 07:07:00,1.35001,1.35005,1.34983,1.34996,228100002.0
2007-11-06 07:08:00,1.35001,1.35038,1.34998,1.35009,266200001.0
2007-11-06 07:09:00,1.35008,1.35048,1.35008,1.35043,231900000.0
2007-11-06 07:10:00,1.35056,1.35063,1.35027,1.3505,471800002.0
2007-11-06 07:11:00,1.3505,1.3505,1.35026,1.35026,431300001.0
2007-11-06 07:12:00,1.35014,1.35034,1.35008,1.35034,319900002.0
2007-11-06 07:13:00,1.35037,1.35037,1.35012,1.35022,267000000.0
2007-11-06 07:14:00,1.35029,1.35045,1.35017,1.35034,549200000.0
2007-11-06 07:15:00,1.35051,1.35098,1.35051,1.35066,264900001.0
2007-11-06 07:16:00,1.3505,1.35054,1.35033,1.35049,200000000.0
2007-11-06 07:17:00,1.35039,1.35041,1.35016,1.35027,205700000.0
2007-11-06 07:18:00,1.35032,1.35052,1.35029,1.35043,464500001.0
2007-11-06 07:19:00,1.3503,1.35045,1.35013,1.3504,327700001.0
2007-11-06 07:20:00,1.35026,1.35051,1.35014,1.35038,403600001.0
2007-11-06 07:21:00,1.34998,1.35045,1.34998,1.35045,236200000.0
2007-11-06 07:22:00,1.35042,1.35063,1.35022,1.35052,331100000.0
2007-11-06 07:23:00,1.35021,1.35037,1.35,1.35012,456200002.0
2007-11-06 07:24:00,1.35001,1.35019,1.34995,1.35008,260500000.0
2007-11-06 07:25:00,1.35013,1.3502,1.34995,1.35018,363600002.0
2007-11-06 07:26:00,1.35017,1.35045,1.35013,1.35026,285600000.0
2007-11-06 07:27:00,1.35024,1.35031,1.35004,1.35031,157000000.0
2007-11-06 07:28:00,1.35033,1.35033,1.35011,1.35011,253400001.0
2007-11-06 07:29:00,1.35011,1.35029,1.34998,1.35009,214500001.0
2007-11-06 07:30:00,1.35015,1.35032,1.35007,1.35019,520600001.0
2007-11-06 07:31:00,1.35012,1.35033,1.35007,1.35028,270299999.0
2007-11-06 07:32:00,1.35007,1.35033,1.35004,1.35029,435400001.0
2007-11-06 07:33:00,1.35028,1.35032,1.35,1.35013,404400000.0
2007-11-06 07:34:00,1.35001,1.3501,1.34961,1.34974,246700001.0
2007-11-06 07:35:00,1.34962,1.34971,1.34937,1.34957,264100000.0
2007-11-06 07:36:00,1.34954,1.34991,1.34954,1.34956,407299999.0
2007-11-06 07:37:00,1.34947,1.34968,1.34943,1.34958,157000000.0
2007-11-06 07:38:00,1.34954,1.34969,1.34949,1.34962,39600001.0
2007-11-06 07:39:00,1.3497,1.35014,1.34964,1.35014,362200001.0
2007-11-06 07:40:00,1.35009,1.35032,1.34978,1.34995,394200000.0
2007-11-06 07:41:00,1.35016,1.35037,1.35009,1.35012,603400000.0
2007-11-06 07:42:00,1.34997,1.35033,1.34997,1.35033,310600000.0
2007-11-06 07:43:00,1.3501,1.35047,1.3501,1.3503,205600001.0
2007-11-06 07:44:00,1.35032,1.35059,1.35024,1.35024,337900000.0
2007-11-06 07:45:00,1.35025,1.35034,1.3501,1.35012,364000001.0
2007-11-06 07:46:00,1.35001,1.35015,1.34987,1.3499,427800001.0
2007-11-06 07:47:00,1.34989,1.35,1.34959,1.34967,632300002.0
2007-11-06 07:48:00,1.34963,1.34982,1.34946,1.34965,821900001.0
2007-11-06 07:49:00,1.35,1.35025,1.34992,1.35017,648800001.0
2007-11-06 07:50:00,1.35017,1.35032,1.35,1.35005,642100001.0
2007-11-06 07:51:00,1.3501,1.35014,1.34985,1.35007,628200003.0
2007-11-06 07:52:00,1.35005,1.35028,1.34999,1.35028,391000000.0
2007-11-06 07:53:00,1.35025,1.35029,1.3499,1.35023,609800001.0
2007-11-06 07:54:00,1.35027,1.35027,1.35008,1.35017,399600000.0
2007-11-06 07:55:00,1.35019,1.35053,1.34998,1.35017,390200002.0
2007-11-06 07:56:00,1.35037,1.35076,1.35032,1.35046,670000003.0
2007-11-06 07:57:00,1.35058,1.35104,1.35043,1.35059,565300001.0
2007-11-06 07:58:00,1.35068,1.35089,1.3506,1.3506,755300000.0
2007-11-06 07:59:00,1.35058,1.35088,1.35058,1.35074,449900002.0
2007-11-06 08:00:00,1.35075,1.35075,1.35027,1.35035,359200002.0
2007-11-06 08:01:00,1.35016,1.35062,1.35016,1.35027,513200000.0
2007-11-06 08:02:00,1.35022,1.3504,1.35017,1.35034,269700001.0
2007-11-06 08:03:00,1.3503,1.35054,1.35012,1.35023,479100001.0
2007-11-06 08:04:00,1.35044,1.35054,1.3502,1.35043,388300001.0
2007-11-06 08:05:00,1.35033,1.35056,1.35032,1.35053,262800000.0
2007-11-06 08:06:00,1.35053,1.35063,1.35018,1.35047,642000000.0
2007-11-06 08:07:00,1.35036,1.35045,1.35017,1.35025,478100000.0
2007-11-06 08:08:00,1.35039,1.3505,1.3503,1.35042,398900000.0
2007-11-06 08:09:00,1.35041,1.35049,1.35013,1.35026,517200002.0
2007-11-06 08:10:00,1.3503,1.35057,1.35015,1.35046,526500001.0
2007-11-06 08:11:00,1.35022,1.35039,1.35005,1.35014,248700000.0
2007-11-06 08:12:00,1.35017,1.35047,1.35014,1.35047,380700000.0
2007-11-06 08:13:00,1.35053,1.35062,1.35041,1.3505,274400001.0
2007-11-06 08:14:00,1.35053,1.35069,1.35053,1.35056,94400000.0
2007-11-06 08:15:00,1.35056,1.35065,1.35047,1.3506,275000000.0
2007-11-06 08:16:00,1.35059,1.35059,1.35042,1.35047,293100000.0
2007-11-06 08:17:00,1.35038,1.35055,1.35034,1.35034,278900000.0
2007-11-06 08:18:00,1.35033,1.35081,1.35021,1.35081,154500000.0
2007-11-06 08:19:00,1.35095,1.35106,1.35083,1.351,290900001.0
2007-11-06 08:20:00,1.35098,1.35101,1.35078,1.3508,275100001.0
2007-11-06 08:21:00,1.3508,1.35105,1.35071,1.35076,528600004.0
2007-11-06 08:22:00,1.35065,1.35068,1.35049,1.35053,351800001.0
2007-11-06 08:23:00,1.35052,1.35077,1.35045,1.35048,248800002.0
2007-11-06 08:24:00,1.35055,1.3508,1.35053,1.35067,440100000.0
2007-11-06 08:25:00,1.35062,1.35066,1.35034,1.35041,535800001.0
2007-11-06 08:26:00,1.35044,1.35059,1.35039,1.35059,320900001.0
2007-11-06 08:27:00,1.35059,1.35064,1.35041,1.35051,393600002.0
2007-11-06 08:28:00,1.35046,1.3506,1.35025,1.3506,520000000.0
2007-11-06 08:29:00,1.35073,1.3509,1.35063,1.35079,439500000.0
2007-11-06 08:30:00,1.35071,1.35088,1.35056,1.35067,381800000.0
2007-11-06 08:31:00,1.3506,1.35076,1.35043,1.35056,255400000.0
2007-11-06 08:32:00,1.35053,1.35062,1.35029,1.35062,317600001.0
2007-11-06 08:33:00,1.35073,1.3508,1.35062,1.35077,216400000.0
2007-11-06 08:34:00,1.35076,1.35078,1.35047,1.35059,657500003.0
2007-11-06 08:35:00,1.35068,1.35081,1.35056,1.35076,508400001.0
2007-11-06 08:36:00,1.35053,1.35083,1.35028,1.35061,460300000.0
2007-11-06 08:37:00,1.35083,1.35096,1.35056,1.35056,317800000.0
2007-11-06 08:38:00,1.35057,1.35069,1.35044,1.35061,345100000.0
2007-11-06 08:39:00,1.35059,1.35092,1.35051,1.35088,591900000.0
2007-11-06 08:40:00,1.3506,1.35088,1.35045,1.35053,350300000.0
2007-11-06 08:41:00,1.35061,1.35093,1.3506,1.35078,475500004.0
2007-11-06 08:42:00,1.35077,1.35104,1.35053,1.35079,501900001.0
2007-11-06 08:43:00,1.35083,1.35102,1.35073,1.35077,237300000.0
2007-11-06 08:44:00,1.35076,1.35098,1.35073,1.35086,446100000.0
2007-11-06 08:45:00,1.35101,1.35122,1.35086,1.35094,677700000.0
2007-11-06 08:46:00,1.35096,1.35143,1.35088,1.35097,694700000.0
2007-11-06 08:47:00,1.35106,1.35128,1.35103,1.35118,560400000.0
2007-11-06 08:48:00,1.3509,1.35115,1.35083,1.35095,308300000.0
2007-11-06 08:49:00,1.35092,1.35113,1.35088,1.35102,443100000.0
2007-11-06 08:50:00,1.35126,1.35148,1.35117,1.3514,563200003.0
2007-11-06 08:51:00,1.35141,1.3515,1.35092,1.35115,588300001.0
2007-11-06 08:52:00,1.35119,1.3513,1.35087,1.3513,667200002.0
2007-11-06 08:53:00,1.3514,1.35172,1.35129,1.35145,502100000.0
2007-11-06 08:54:00,1.35133,1.35141,1.35114,1.35125,782799999.0
2007-11-06 08:55:00,1.35139,1.3516,1.35118,1.3514,678500005.0
2007-11-06 08:56:00,1.35129,1.35144,1.35104,1.35111,476700000.0
2007-11-06 08:57:00,1.35122,1.3516,1.35122,1.35144,539100002.0
2007-11-06 08:58:00,1.35147,1.35175,1.35137,1.35148,447100002.0
2007-11-06 08:59:00,1.35145,1.35158,1.35125,1.35125,318100001.0
2007-11-06 09:00:00,1.35124,1.35132,1.35098,1.35112,431700001.0
2007-11-06 09:01:00,1.35113,1.35114,1.35074,1.35074,369000000.0
2007-11-06 09:02:00,1.35048,1.35059,1.35023,1.35037,699400002.0
2007-11-06 09:03:00,1.35034,1.35038,1.3501,1.3502,525000000.0
2007-11-06 09:04:00,1.35038,1.35061,1.35016,1.35034,658300001.0
2007-11-06 09:05:00,1.35016,1.35048,1.35016,1.35048,562000001.0
2007-11-06 09:06:00,1.35037,1.35064,1.35017,1.35036,531400000.0
2007-11-06 09:07:00,1.35031,1.35038,1.35019,1.35025,356100000.0
2007-11-06 09:08:00,1.35035,1.35048,1.35021,1.35039,241400002.0
2007-11-06 09:09:00,1.35052,1.35062,1.35033,1.35038,252500001.0
2007-11-06 09:10:00,1.3505,1.3507,1.35041,1.35045,307800000.0
2007-11-06 09:11:00,1.35045,1.35077,1.35031,1.35038,585200000.0
2007-11-06 09:12:00,1.3505,1.35081,1.3503,1.3503,576700000.0
2007-11-06 09:13:00,1.35034,1.35074,1.35034,1.3506,492600000.0
2007-11-06 09:14:00,1.35061,1.3509,1.35059,1.3509,296500000.0
2007-11-06 09:15:00,1.35099,1.35122,1.35071,1.35102,414500003.0
2007-11-06 09:16:00,1.35097,1.35097,1.35064,1.35066,587299998.0
2007-11-06 09:17:00,1.3506,1.35087,1.3505,1.35076,613300003.0
2007-11-06 09:18:00,1.35069,1.35069,1.3504,1.3504,223000001.0
2007-11-06 09:19:00,1.35048,1.35096,1.35048,1.35053,483900000.0
2007-11-06 09:20:00,1.35045,1.35067,1.35045,1.35057,269600001.0
2007-11-06 09:21:00,1.35065,1.35069,1.35039,1.35056,307600000.0
2007-11-06 09:22:00,1.35046,1.35046,1.34983,1.34986,304300001.0
2007-11-06 09:23:00,1.3498,1.35015,1.3498,1.34999,342600001.0
2007-11-06 09:24:00,1.34997,1.35012,1.3497,1.3499,306199999.0
2007-11-06 09:25:00,1.34994,1.34994,1.34968,1.34978,429500000.0
2007-11-06 09:26:00,1.34982,1.35006,1.34981,1.34986,539200000.0
2007-11-06 09:27:00,1.34985,1.35049,1.34985,1.35017,353100001.0
2007-11-06 09:28:00,1.35024,1.35041,1.35007,1.35037,495000001.0
2007-11-06 09:29:00,1.35033,1.35054,1.3502,1.35054,512400000.0
2007-11-06 09:30:00,1.3505,1.35072,1.35015,1.35032,731200004.0
2007-11-06 09:31:00,1.3503,1.35077,1.3503,1.35053,322000001.0
2007-11-06 09:32:00,1.35062,1.35089,1.35054,1.35089,449600001.0
2007-11-06 09:33:00,1.35099,1.3511,1.35085,1.35088,212400000.0
2007-11-06 09:34:00,1.35089,1.35104,1.35084,1.35093,419900001.0
2007-11-06 09:35:00,1.35094,1.35158,1.35094,1.35148,226200000.0
2007-11-06 09:36:00,1.35145,1.35167,1.35129,1.35145,311300000.0
2007-11-06 09:37:00,1.35158,1.35189,1.3515,1.3516,436300000.0
2007-11-06 09:38:00,1.35134,1.35148,1.35057,1.35057,476300001.0
2007-11-06 09:39:00,1.35059,1.35077,1.35036,1.35063,397600000.0
2007-11-06 09:40:00,1.35084,1.35112,1.35069,1.35092,421900002.0
2007-11-06 09:41:00,1.35093,1.35099,1.35081,1.35085,520000000.0
2007-11-06 09:42:00,1.35069,1.35094,1.35049,1.35068,441700000.0
2007-11-06 09:43:00,1.35065,1.35079,1.35058,1.35075,321500000.0
2007-11-06 09:44:00,1.35074,1.35084,1.35056,1.3506,542300001.0
2007-11-06 09:45:00,1.35079,1.35089,1.35058,1.35072,632000002.0
2007-11-06 09:46:00,1.35078,1.35093,1.35072,1.35073,276600000.0
2007-11-06 09:47:00,1.35057,1.35092,1.35055,1.35088,403200001.0
2007-11-06 09:48:00,1.3508,1.35092,1.35064,1.35073,324100000.0
2007-11-06 09:49:00,1.3509,1.35094,1.3506,1.35075,533700000.0
2007-11-06 09:50:00,1.35074,1.35077,1.35047,1.35072,493100003.0
2007-11-06 09:51:00,1.3508,1.35114,1.35068,1.3509,447600001.0
2007-11-06 09:52:00,1.35108,1.35148,1.35088,1.35148,444200001.0
2007-11-06 09:53:00,1.35152,1.35191,1.35147,1.35178,380800001.0
2007-11-06 09:54:00,1.35152,1.35152,1.3511,1.35129,700200002.0
2007-11-06 09:55:00,1.35104,1.3513,1.3509,1.35112,568800000.0
2007-11-06 09:56:00,1.35108,1.35118,1.35087,1.35093,405000000.0
2007-11-06 09:57:00,1.35087,1.35097,1.35059,1.3508,509900001.0
2007-11-06 09:58:00,1.35087,1.35087,1.35044,1.35049,838700003.0
2007-11-06 09:59:00,1.35062,1.35093,1.35027,1.35046,634300003.0
2007-11-06 10:00:00,1.35064,1.35064,1.34914,1.3497,229600000.0
2007-11-06 10:01:00,1.34953,1.3496,1.34918,1.34922,741999999.0
2007-11-06 10:02:00,1.34909,1.34913,1.34746,1.34777,636400000.0
2007-11-06 10:03:00,1.34745,1.34748,1.34672,1.34748,359700002.0
2007-11-06 10:04:00,1.34761,1.34786,1.34744,1.34748,506000004.0
2007-11-06 10:05:00,1.34744,1.34793,1.34744,1.34793,465700001.0
2007-11-06 10:06:00,1.34784,1.34789,1.34683,1.34695,508900000.0
2007-11-06 10:07:00,1.34678,1.34704,1.34626,1.34627,514500002.0
2007-11-06 10:08:00,1.34618,1.34663,1.34607,1.34659,492500000.0
2007-11-06 10:09:00,1.34662,1.34713,1.34658,1.34703,503300000.0
2007-11-06 10:10:00,1.34707,1.34725,1.34706,1.34719,421700002.0
2007-11-06 10:11:00,1.34737,1.34747,1.34712,1.34731,407500002.0
2007-11-06 10:12:00,1.34724,1.34757,1.34718,1.34741,482300001.0
2007-11-06 10:13:00,1.34731,1.34731,1.34668,1.34668,490300000.0
2007-11-06 10:14:00,1.34656,1.34663,1.34572,1.34592,573000000.0
2007-11-06 10:15:00,1.34606,1.34635,1.34585,1.34585,462499999.0
2007-11-06 10:16:00,1.34589,1.34608,1.34569,1.34597,382500001.0
2007-11-06 10:17:00,1.34603,1.34633,1.34572,1.34589,344500000.0
2007-11-06 10:18:00,1.3461,1.34701,1.3461,1.34701,384400000.0
2007-11-06 10:19:00,1.34698,1.34723,1.3467,1.34673,337600001.0
2007-11-06 10:20:00,1.34673,1.34731,1.34639,1.34697,517800001.0
2007-11-06 10:21:00,1.34693,1.34734,1.34693,1.34725,390500000.0
2007-11-06 10:22:00,1.34738,1.34742,1.34663,1.34666,409500000.0
2007-11-06 10:23:00,1.34659,1.34675,1.34642,1.3467,549900002.0
2007-11-06 10:24:00,1.34677,1.34679,1.34648,1.34656,400500000.0
2007-11-06 10:25:00,1.34669,1.34722,1.34651,1.34722,338000000.0
2007-11-06 10:26:00,1.34733,1.34741,1.34707,1.34734,551500002.0
2007-11-06 10:27:00,1.34736,1.34761,1.34736,1.3474,565300001.0
2007-11-06 10:28:00,1.34742,1.34748,1.34721,1.34721,604600001.0
2007-11-06 10:29:00,1.34715,1.34715,1.34683,1.34709,550400001.0
2007-11-06 10:30:00,1.34709,1.34745,1.34706,1.3474,628900002.0
2007-11-06 10:31:00,1.3474,1.34764,1.34727,1.34736,557800002.0
2007-11-06 10:32:00,1.34721,1.34739,1.34699,1.34699,565400002.0
2007-11-06 10:33:00,1.34718,1.34727,1.34684,1.34697,507500003.0
2007-11-06 10:34:00,1.34682,1.34703,1.34672,1.34687,356600000.0
2007-11-06 10:35:00,1.34677,1.34677,1.34634,1.34634,479300001.0
2007-11-06 10:36:00,1.34633,1.34642,1.346,1.34617,503200002.0
2007-11-06 10:37:00,1.34614,1.34614,1.34538,1.34578,512300000.0
2007-11-06 10:38:00,1.34581,1.34615,1.34565,1.34565,382800001.0
2007-11-06 10:39:00,1.34583,1.34619,1.34565,1.34592,395900001.0
2007-11-06 10:40:00,1.34591,1.34601,1.34575,1.3458,273200001.0
2007-11-06 10:41:00,1.34588,1.34608,1.34566,1.34568,661500000.0
2007-11-06 10:42:00,1.34561,1.3458,1.34553,1.34566,378400000.0
2007-11-06 10:43:00,1.34575,1.34616,1.34575,1.34608,362100000.0
2007-11-06 10:44:00,1.34619,1.34625,1.34573,1.3461,552700001.0
2007-11-06 10:45:00,1.3462,1.3465,1.34602,1.34646,648300000.0
2007-11-06 10:46:00,1.3462,1.3462,1.34552,1.34566,320000000.0
2007-11-06 10:47:00,1.34569,1.3461,1.34553,1.34563,353600000.0
2007-11-06 10:48:00,1.34568,1.34607,1.34564,1.34593,466900000.0
2007-11-06 10:49:00,1.34591,1.34597,1.34568,1.34584,417600001.0
2007-11-06 10:50:00,1.34588,1.34598,1.34552,1.34567,505000000.0
2007-11-06 10:51:00,1.34549,1.34595,1.34549,1.34593,498500000.0
2007-11-06 10:52:00,1.346,1.34614,1.34585,1.34588,340500000.0
2007-11-06 10:53:00,1.3459,1.34597,1.3457,1.34571,379400002.0
2007-11-06 10:54:00,1.34576,1.34598,1.34567,1.34576,426200001.0
2007-11-06 10:55:00,1.34581,1.346,1.34565,1.34579,429400001.0
2007-11-06 10:56:00,1.3459,1.34596,1.34565,1.34575,484500001.0
2007-11-06 10:57:00,1.34574,1.34593,1.34556,1.34589,396600000.0
2007-11-06 10:58:00,1.34608,1.34627,1.34598,1.3461,439800002.0
2007-11-06 10:59:00,1.34607,1.34635,1.3458,1.34611,799200002.0
2007-11-06 11:00:00,1.34619,1.34637,1.34605,1.34608,490900000.0
2007-11-06 11:01:00,1.34603,1.34637,1.34591,1.34592,592500002.0
2007-11-06 11:02:00,1.34581,1.34604,1.34566,1.34597,549700001.0
2007-11-06 11:03:00,1.34608,1.34639,1.34607,1.34639,224700000.0
2007-11-06 11:04:00,1.34645,1.34657,1.34624,1.34633,549100001.0
2007-11-06 11:05:00,1.34636,1.34648,1.34616,1.34629,448100001.0
2007-11-06 11:06:00,1.34632,1.34666,1.34623,1.34653,564300001.0
2007-11-06 11:07:00,1.34654,1.34693,1.34653,1.34656,237600000.0
2007-11-06 11:08:00,1.34657,1.34657,1.34629,1.34638,343100001.0
2007-11-06 11:09:00,1.34644,1.3468,1.34644,1.34658,473400000.0
2007-11-06 11:10:00,1.34662,1.34672,1.34649,1.34662,454800000.0
2007-11-06 11:11:00,1.34651,1.34686,1.34642,1.34658,472000000.0
2007-11-06 11:12:00,1.34676,1.3472,1.34665,1.3472,507700000.0
2007-11-06 11:13:00,1.34721,1.34721,1.34663,1.34692,418300003.0
2007-11-06 11:14:00,1.34684,1.34725,1.3467,1.34725,454400000.0
2007-11-06 11:15:00,1.3474,1.34744,1.34713,1.34733,455500002.0
2007-11-06 11:16:00,1.3473,1.34742,1.34709,1.3473,450800000.0
2007-11-06 11:17:00,1.34715,1.34727,1.34624,1.34652,406800002.0
2007-11-06 11:18:00,1.34641,1.34702,1.34597,1.34597,465200000.0
2007-11-06 11:19:00,1.34617,1.34662,1.34598,1.34598,397500002.0
2007-11-06 11:20:00,1.34598,1.34658,1.34591,1.34641,610800000.0
2007-11-06 11:21:00,1.3464,1.34652,1.34604,1.34626,573700003.0
2007-11-06 11:22:00,1.346,1.34622,1.34591,1.34607,579200001.0
2007-11-06 11:23:00,1.34595,1.34611,1.34573,1.34611,486900000.0
2007-11-06 11:24:00,1.34617,1.34635,1.34616,1.34625,399200000.0
2007-11-06 11:25:00,1.34621,1.34627,1.34602,1.34627,409500000.0
2007-11-06 11:26:00,1.34635,1.34671,1.34631,1.34649,575800002.0
2007-11-06 11:27:00,1.34632,1.34639,1.34599,1.34603,693100002.0
2007-11-06 11:28:00,1.34602,1.34626,1.34583,1.34584,440699998.0
2007-11-06 11:29:00,1.34595,1.34597,1.34564,1.34588,470200003.0
2007-11-06 11:30:00,1.34585,1.34598,1.3456,1.34578,465200001.0
2007-11-06 11:31:00,1.34566,1.34593,1.34548,1.34586,532300001.0
2007-11-06 11:32:00,1.3458,1.34587,1.34547,1.34562,444800000.0
2007-11-06 11:33:00,1.34592,1.34619,1.34585,1.34612,523300002.0
2007-11-06 11:34:00,1.34596,1.34636,1.34591,1.34607,606200000.0
2007-11-06 11:35:00,1.34623,1.34659,1.34616,1.3465,526400001.0
2007-11-06 11:36:00,1.34628,1.34639,1.34606,1.34626,481100000.0
2007-11-06 11:37:00,1.34634,1.3466,1.34633,1.34653,502500002.0
2007-11-06 11:38:00,1.34672,1.34704,1.34662,1.34695,526000000.0
2007-11-06 11:39:00,1.34695,1.34704,1.34646,1.34646,653300003.0
2007-11-06 11:40:00,1.3465,1.34665,1.34631,1.34642,673600001.0
2007-11-06 11:41:00,1.3466,1.34698,1.34649,1.34663,769600000.0
2007-11-06 11:42:00,1.34665,1.34689,1.34658,1.3467,635200001.0
2007-11-06 11:43:00,1.34659,1.34676,1.34647,1.34647,594000005.0
2007-11-06 11:44:00,1.34669,1.34714,1.34668,1.34669,654200002.0
2007-11-06 11:45:00,1.34683,1.3471,1.3467,1.34687,508000000.0
2007-11-06 11:46:00,1.34679,1.3468,1.3466,1.3467,527400003.0
2007-11-06 11:47:00,1.34666,1.34679,1.3464,1.34648,484500001.0
2007-11-06 11:48:00,1.34639,1.34654,1.34617,1.34621,523000002.0
2007-11-06 11:49:00,1.34635,1.34687,1.34635,1.34676,437700000.0
2007-11-06 11:50:00,1.34695,1.34709,1.3468,1.34696,319300000.0
2007-11-06 11:51:00,1.34696,1.34696,1.34665,1.34681,165200000.0
2007-11-06 11:52:00,1.34683,1.3471,1.34677,1.3469,232800001.0
2007-11-06 11:53:00,1.34685,1.34726,1.34685,1.34697,192200001.0
2007-11-06 11:54:00,1.34654,1.34669,1.3464,1.34657,326900000.0
2007-11-06 11:55:00,1.34664,1.34694,1.34664,1.34687,435200000.0
2007-11-06 11:56:00,1.3468,1.3468,1.34611,1.34612,479800000.0
2007-11-06 11:57:00,1.34617,1.3464,1.34607,1.34608,490200001.0
2007-11-06 11:58:00,1.34609,1.34624,1.34594,1.34598,478800002.0
2007-11-06 11:59:00,1.34616,1.34643,1.34607,1.34622,437200001.0
2007-11-06 12:00:00,1.34639,1.34668,1.34629,1.34647,541400001.0
2007-11-06 12:01:00,1.34642,1.3466,1.34633,1.34641,409800002.0
2007-11-06 12:02:00,1.34654,1.34726,1.34654,1.3471,416700002.0
2007-11-06 12:03:00,1.34714,1.34714,1.34686,1.34686,363800000.0
2007-11-06 12:04:00,1.34674,1.34711,1.34666,1.34711,349500001.0
2007-11-06 12:05:00,1.34713,1.34731,1.34692,1.34702,306700000.0
2007-11-06 12:06:00,1.34688,1.34706,1.34613,1.34615,403700001.0
2007-11-06 12:07:00,1.34602,1.34617,1.34549,1.34595,352900000.0
2007-11-06 12:08:00,1.34595,1.34615,1.34577,1.34611,500500002.0
2007-11-06 12:09:00,1.34628,1.34647,1.3462,1.34633,421500002.0
2007-11-06 12:10:00,1.34626,1.3464,1.34608,1.34637,352000000.0
2007-11-06 12:11:00,1.3463,1.34631,1.34597,1.34597,235600000.0
2007-11-06 12:12:00,1.34593,1.3461,1.34586,1.34591,222700000.0
2007-11-06 12:13:00,1.34583,1.3461,1.34577,1.34582,503800001.0
2007-11-06 12:14:00,1.34578,1.34591,1.34554,1.3458,628000003.0
2007-11-06 12:15:00,1.3456,1.34587,1.34556,1.34571,294300000.0
2007-11-06 12:16:00,1.34568,1.34575,1.34543,1.34563,370200002.0
2007-11-06 12:17:00,1.34573,1.34578,1.34559,1.34575,212600000.0
2007-11-06 12:18:00,1.34577,1.34579,1.34542,1.34575,388500001.0
2007-11-06 12:19:00,1.3458,1.34595,1.34568,1.34586,527500000.0
2007-11-06 12:20:00,1.34589,1.3461,1.34581,1.34592,382600000.0
2007-11-06 12:21:00,1.34556,1.34567,1.34544,1.34563,429200002.0
2007-11-06 12:22:00,1.34561,1.34569,1.34543,1.34549,289100000.0
2007-11-06 12:23:00,1.34543,1.34563,1.34537,1.34549,407000001.0
2007-11-06 12:24:00,1.3453,1.34557,1.34524,1.34553,602000000.0
2007-11-06 12:25:00,1.34553,1.34573,1.34542,1.34554,384900002.0
2007-11-06 12:26:00,1.34545,1.3457,1.34539,1.3457,516300001.0
2007-11-06 12:27:00,1.34577,1.34595,1.3457,1.34575,484500001.0
2007-11-06 12:28:00,1.34563,1.34578,1.34549,1.34566,481500001.0
2007-11-06 12:29:00,1.34566,1.34576,1.34541,1.34562,762900001.0
2007-11-06 12:30:00,1.34567,1.3458,1.34558,1.34575,646700002.0
2007-11-06 12:31:00,1.34581,1.34587,1.34549,1.34569,678600003.0
2007-11-06 12:32:00,1.34579,1.34607,1.34576,1.3458,641000000.0
2007-11-06 12:33:00,1.34576,1.34587,1.34562,1.34584,660400002.0
2007-11-06 12:34:00,1.3458,1.34587,1.34552,1.3458,571600001.0
2007-11-06 12:35:00,1.34578,1.34584,1.34554,1.3458,571000002.0
2007-11-06 12:36:00,1.3457,1.34584,1.3455,1.34565,419200000.0
2007-11-06 12:37:00,1.3457,1.3458,1.34557,1.34572,491500001.0
2007-11-06 12:38:00,1.34553,1.34578,1.34544,1.34553,727100000.0
2007-11-06 12:39:00,1.34545,1.34559,1.34526,1.34558,498400000.0
2007-11-06 12:40:00,1.3455,1.34563,1.34535,1.34558,546500001.0
2007-11-06 12:41:00,1.34558,1.34603,1.34558,1.34585,241600001.0
2007-11-06 12:42:00,1.34601,1.34643,1.34601,1.34643,381500001.0
2007-11-06 12:43:00,1.34636,1.34652,1.34613,1.34648,455600001.0
2007-11-06 12:44:00,1.34653,1.34653,1.34612,1.34614,409300002.0
2007-11-06 12:45:00,1.34646,1.34647,1.34606,1.34641,397800000.0
2007-11-06 12:46:00,1.3463,1.34638,1.34611,1.34611,395200001.0
2007-11-06 12:47:00,1.34617,1.34634,1.34609,1.34622,347600002.0
2007-11-06 12:48:00,1.34627,1.34635,1.3461,1.34621,460100000.0
2007-11-06 12:49:00,1.34629,1.34636,1.34607,1.34628,529800002.0
2007-11-06 12:50:00,1.34633,1.34649,1.34615,1.34635,480700001.0
2007-11-06 12:51:00,1.34638,1.34649,1.34606,1.34606,369500000.0
2007-11-06 12:52:00,1.34609,1.34634,1.34607,1.34615,338900000.0
2007-11-06 12:53:00,1.34617,1.34634,1.34606,1.34618,276600000.0
2007-11-06 12:54:00,1.34621,1.3465,1.34621,1.34628,393700000.0
2007-11-06 12:55:00,1.34618,1.34626,1.3452,1.34527,525200001.0
2007-11-06 12:56:00,1.34512,1.34512,1.34428,1.3443,504700000.0
2007-11-06 12:57:00,1.34409,1.34452,1.34407,1.3445,520600001.0
2007-11-06 12:58:00,1.34454,1.34454,1.34411,1.34433,300800001.0
2007-11-06 12:59:00,1.34433,1.3447,1.34433,1.3445,655600002.0
2007-11-06 13:00:00,1.34453,1.34475,1.3444,1.34475,235600001.0
2007-11-06 13:01:00,1.34477,1.34495,1.34458,1.34485,319300001.0
2007-11-06 13:02:00,1.34474,1.34513,1.34455,1.34495,339500000.0
2007-11-06 13:03:00,1.345,1.34527,1.3449,1.34509,382400001.0
2007-11-06 13:04:00,1.34514,1.34522,1.3449,1.3449,279500000.0
2007-11-06 13:05:00,1.34489,1.34504,1.34483,1.34501,127400001.0
2007-11-06 13:06:00,1.34516,1.3454,1.34506,1.3453,388500001.0
2007-11-06 13:07:00,1.34533,1.34587,1.34533,1.34576,285800000.0
2007-11-06 13:08:00,1.34581,1.346,1.34581,1.34585,151900000.0
2007-11-06 13:09:00,1.34601,1.34619,1.34577,1.3459,286200000.0
2007-11-06 13:10:00,1.34593,1.34602,1.34574,1.34584,124700000.0
2007-11-06 13:11:00,1.34578,1.34633,1.34578,1.3461,353500001.0
2007-11-06 13:12:00,1.34616,1.3462,1.34599,1.34612,312900000.0
2007-11-06 13:13:00,1.34617,1.34624,1.3458,1.3458,320800000.0
2007-11-06 13:14:00,1.34576,1.34615,1.34576,1.34592,364700001.0
2007-11-06 13:15:00,1.34596,1.34629,1.34568,1.34584,456900000.0
2007-11-06 13:16:00,1.34579,1.34599,1.34572,1.34578,104900000.0
2007-11-06 13:17:00,1.34608,1.34629,1.34602,1.34621,105500000.0
2007-11-06 13:18:00,1.34631,1.34646,1.34618,1.34621,305600000.0
2007-11-06 13:19:00,1.34627,1.34661,1.34611,1.34661,317500000.0
2007-11-06 13:20:00,1.3467,1.3467,1.34589,1.34618,203600001.0
2007-11-06 13:21:00,1.34623,1.3463,1.34598,1.34609,169000000.0
2007-11-06 13:22:00,1.34607,1.34622,1.34598,1.34622,249700000.0
2007-11-06 13:23:00,1.34611,1.34622,1.34602,1.34616,258700000.0
2007-11-06 13:24:00,1.34626,1.34656,1.34626,1.34653,231500000.0
2007-11-06 13:25:00,1.34657,1.34677,1.34645,1.34663,127500000.0
2007-11-06 13:26:00,1.34674,1.34674,1.34641,1.34659,221200000.0
2007-11-06 13:27:00,1.34662,1.34682,1.34657,1.34663,310900000.0
2007-11-06 13:28:00,1.34653,1.34658,1.34627,1.34637,434400000.0
2007-11-06 13:29:00,1.34632,1.34632,1.34587,1.34611,557600001.0
2007-11-06 13:30:00,1.34614,1.34615,1.34578,1.34606,545100002.0
2007-11-06 13:31:00,1.34612,1.34629,1.34592,1.34613,534000003.0
2007-11-06 13:32:00,1.34608,1.34624,1.34601,1.34624,200700000.0
2007-11-06 13:33:00,1.34618,1.34654,1.34615,1.34631,378500000.0
2007-11-06 13:34:00,1.34631,1.34645,1.34614,1.34623,273900001.0
2007-11-06 13:35:00,1.34623,1.34639,1.34593,1.34599,391799999.0
2007-11-06 13:36:00,1.34596,1.3461,1.34586,1.34591,412900001.0
2007-11-06 13:37:00,1.34588,1.34624,1.34588,1.3461,488100002.0
2007-11-06 13:38:00,1.3461,1.34625,1.3459,1.34614,374300001.0
2007-11-06 13:39:00,1.34619,1.34631,1.34605,1.34605,274900001.0
2007-11-06 13:40:00,1.34596,1.34629,1.34585,1.34607,426300000.0
2007-11-06 13:41:00,1.34625,1.34629,1.34602,1.3461,237400002.0
2007-11-06 13:42:00,1.34611,1.34651,1.34601,1.34632,214900000.0
2007-11-06 13:43:00,1.34639,1.34663,1.34616,1.34655,135300000.0
2007-11-06 13:44:00,1.34646,1.34646,1.34602,1.34627,294699999.0
2007-11-06 13:45:00,1.34645,1.34694,1.34627,1.34675,524400002.0
2007-11-06 13:46:00,1.34683,1.34731,1.34671,1.34698,453200001.0
2007-11-06 13:47:00,1.3469,1.34691,1.34651,1.3467,491800000.0
2007-11-06 13:48:00,1.3468,1.34698,1.34654,1.34697,237800000.0
2007-11-06 13:49:00,1.34704,1.34712,1.34673,1.34673,244099999.0
2007-11-06 13:50:00,1.34668,1.34692,1.34658,1.34664,266300001.0
2007-11-06 13:51:00,1.34648,1.34648,1.34615,1.34625,286800001.0
2007-11-06 13:52:00,1.3462,1.34656,1.34613,1.34644,450800000.0
2007-11-06 13:53:00,1.34636,1.34636,1.34517,1.34532,519500001.0
2007-11-06 13:54:00,1.34497,1.34497,1.34309,1.34309,380600000.0
2007-11-06 13:55:00,1.34307,1.34376,1.34307,1.34357,337200000.0
2007-11-06 13:56:00,1.34363,1.34372,1.34328,1.34365,440500002.0
2007-11-06 13:57:00,1.34369,1.34392,1.34365,1.3438,370200000.0
2007-11-06 13:58:00,1.3435,1.34388,1.3435,1.34377,241100001.0
2007-11-06 13:59:00,1.3438,1.34432,1.3438,1.34417,429700001.0
2007-11-06 14:00:00,1.34412,1.34515,1.34412,1.34515,302900001.0
2007-11-06 14:01:00,1.34521,1.34579,1.34499,1.34561,397300001.0
2007-11-06 14:02:00,1.34577,1.34608,1.34571,1.34608,324000000.0
2007-11-06 14:03:00,1.34607,1.34634,1.346,1.34623,425200001.0
2007-11-06 14:04:00,1.34621,1.34667,1.34621,1.34653,432000000.0
2007-11-06 14:05:00,1.34647,1.3466,1.34627,1.34657,324500000.0
2007-11-06 14:06:00,1.34644,1.347,1.34613,1.34699,349600000.0
2007-11-06 14:07:00,1.34711,1.34747,1.34653,1.347,367800001.0
2007-11-06 14:08:00,1.34698,1.34736,1.34668,1.34711,358700001.0
2007-11-06 14:09:00,1.34733,1.34781,1.34733,1.34742,224600000.0
2007-11-06 14:10:00,1.34737,1.3477,1.34733,1.3477,353299998.0
2007-11-06 14:11:00,1.34765,1.34765,1.34717,1.34745,110100000.0
2007-11-06 14:12:00,1.3474,1.34748,1.34685,1.34736,271200000.0
2007-11-06 14:13:00,1.34746,1.34805,1.34746,1.34762,148600000.0
2007-11-06 14:14:00,1.3477,1.34834,1.3476,1.34795,196900000.0
2007-11-06 14:15:00,1.34798,1.34858,1.34794,1.34806,404300002.0
2007-11-06 14:16:00,1.34797,1.34809,1.34783,1.34793,165300000.0
2007-11-06 14:17:00,1.34803,1.34812,1.3477,1.34795,668700000.0
2007-11-06 14:18:00,1.34786,1.34817,1.34775,1.34794,335700002.0
2007-11-06 14:19:00,1.34823,1.34893,1.34823,1.34873,401800001.0
2007-11-06 14:20:00,1.34884,1.34913,1.34878,1.34887,203900000.0
2007-11-06 14:21:00,1.34884,1.34902,1.34861,1.3487,347300001.0
2007-11-06 14:22:00,1.34887,1.34926,1.34887,1.34887,651400001.0
2007-11-06 14:23:00,1.34897,1.34922,1.34896,1.3492,146300000.0
2007-11-06 14:24:00,1.3491,1.34924,1.34863,1.34863,475600000.0
2007-11-06 14:25:00,1.34847,1.34875,1.34832,1.34864,559600002.0
2007-11-06 14:26:00,1.34866,1.34866,1.34811,1.34811,549800000.0
2007-11-06 14:27:00,1.34815,1.34821,1.34782,1.34811,401300000.0
2007-11-06 14:28:00,1.34784,1.34784,1.34676,1.34709,39600000.0
2007-11-06 14:29:00,1.34714,1.34776,1.34713,1.34776,67000001.0
2007-11-06 14:30:00,1.3479,1.34811,1.3475,1.34811,82599999.0
2007-11-06 14:31:00,1.34796,1.34829,1.34796,1.34806,31200000.0
2007-11-06 14:32:00,1.34826,1.34838,1.34823,1.34825,34000000.0
2007-11-06 14:33:00,1.3481,1.34825,1.34799,1.34817,45400000.0
2007-11-06 14:34:00,1.3482,1.3484,1.34819,1.3484,21000000.0
2007-11-06 14:35:00,1.34848,1.34848,1.34811,1.34818,29600000.0
2007-11-06 14:36:00,1.34842,1.34866,1.34792,1.34792,56400001.0
2007-11-06 14:37:00,1.34832,1.34832,1.34762,1.34775,43800001.0
2007-11-06 14:38:00,1.34776,1.34797,1.34751,1.34788,36800000.0
2007-11-06 14:39:00,1.34766,1.34808,1.34747,1.34799,32400000.0
2007-11-06 14:40:00,1.34806,1.34825,1.34806,1.34816,26800000.0
2007-11-06 14:41:00,1.34821,1.34821,1.34801,1.34806,35200000.0
2007-11-06 14:42:00,1.3478,1.34792,1.34718,1.34718,38600000.0
2007-11-06 14:43:00,1.34771,1.34788,1.34756,1.34756,51500000.0
2007-11-06 14:44:00,1.34753,1.34762,1.34736,1.34744,47000000.0
2007-11-06 14:45:00,1.34743,1.3476,1.3473,1.34739,74300001.0
2007-11-06 14:46:00,1.34758,1.34771,1.34743,1.34758,25200000.0
2007-11-06 14:47:00,1.34753,1.34778,1.34749,1.34764,43000001.0
2007-11-06 14:48:00,1.3477,1.3477,1.3474,1.34765,43100000.0
2007-11-06 14:49:00,1.34759,1.34759,1.34735,1.34752,38400000.0
2007-11-06 14:50:00,1.34746,1.34773,1.34746,1.34773,40000000.0
2007-11-06 14:51:00,1.34768,1.3477,1.3475,1.3475,42600000.0
2007-11-06 14:52:00,1.34759,1.34782,1.34754,1.34777,39800000.0
2007-11-06 14:53:00,1.34752,1.3476,1.3472,1.3472,35200000.0
2007-11-06 14:54:00,1.34731,1.34731,1.34676,1.34681,39600000.0
2007-11-06 14:55:00,1.34719,1.34727,1.34699,1.34699,59100001.0
2007-11-06 14:56:00,1.34725,1.34725,1.34704,1.34721,32600000.0
2007-11-06 14:57:00,1.34733,1.34735,1.3472,1.34721,42600000.0
2007-11-06 14:58:00,1.34704,1.34734,1.34704,1.34709,46000000.0
2007-11-06 14:59:00,1.34725,1.34731,1.34691,1.34697,41000000.0
2007-11-06 15:00:00,1.34697,1.34728,1.34688,1.34695,48600000.0
2007-11-06 15:01:00,1.34742,1.34752,1.34731,1.34731,31000000.0
2007-11-06 15:02:00,1.34758,1.34758,1.3474,1.34749,38400000.0
2007-11-06 15:03:00,1.34745,1.34756,1.34709,1.34733,55300000.0
2007-11-06 15:04:00,1.34719,1.34751,1.34719,1.34746,41200000.0
2007-11-06 15:05:00,1.34739,1.34762,1.34723,1.34723,35400000.0
2007-11-06 15:06:00,1.3471,1.34725,1.34669,1.34725,31400000.0
2007-11-06 15:07:00,1.34752,1.34753,1.34725,1.34737,40000000.0
2007-11-06 15:08:00,1.34729,1.34748,1.34715,1.34748,51400000.0
2007-11-06 15:09:00,1.34752,1.34759,1.3473,1.34753,30600000.0
2007-11-06 15:10:00,1.3475,1.3475,1.34723,1.34723,50200001.0
2007-11-06 15:11:00,1.34732,1.34753,1.34728,1.34747,42000001.0
2007-11-06 15:12:00,1.34762,1.34787,1.34762,1.3478,37600000.0
2007-11-06 15:13:00,1.34795,1.34795,1.3478,1.3478,35500000.0
2007-11-06 15:14:00,1.34765,1.34783,1.34765,1.3477,40000000.0
2007-11-06 15:15:00,1.34785,1.34789,1.34745,1.34789,43400000.0
2007-11-06 15:16:00,1.34829,1.34834,1.34812,1.34816,31800000.0
2007-11-06 15:17:00,1.34811,1.34811,1.34792,1.34811,37600000.0
2007-11-06 15:18:00,1.34813,1.34839,1.34798,1.34839,64000001.0
2007-11-06 15:19:00,1.34831,1.34831,1.34792,1.34794,26800000.0
2007-11-06 15:20:00,1.34795,1.34895,1.34795,1.34895,43600000.0
2007-11-06 15:21:00,1.3489,1.3489,1.34858,1.34885,23300000.0
2007-11-06 15:22:00,1.34881,1.34901,1.3487,1.34891,34000000.0
2007-11-06 15:23:00,1.34891,1.34891,1.34848,1.34857,40200000.0
2007-11-06 15:24:00,1.3486,1.3486,1.3484,1.34854,25600000.0
2007-11-06 15:25:00,1.34833,1.34866,1.34817,1.34846,44100000.0
2007-11-06 15:26:00,1.34854,1.34866,1.34842,1.34862,42600000.0
2007-11-06 15:27:00,1.34848,1.34873,1.34848,1.3486,30400000.0
2007-11-06 15:28:00,1.34849,1.34868,1.34849,1.34858,33400000.0
2007-11-06 15:29:00,1.34855,1.34867,1.34834,1.34834,21200000.0
2007-11-06 15:30:00,1.34844,1.35,1.34821,1.35,24800000.0
2007-11-06 15:31:00,1.35006,1.35009,1.34981,1.34996,28000000.0
2007-11-06 15:32:00,1.34984,1.34984,1.34912,1.34918,33600000.0
2007-11-06 15:33:00,1.34898,1.34898,1.34854,1.34887,46800000.0
2007-11-06 15:34:00,1.34886,1.34905,1.34871,1.3488,33000000.0
2007-11-06 15:35:00,1.34915,1.3493,1.34874,1.34886,44000000.0
2007-11-06 15:36:00,1.34928,1.34934,1.34902,1.34915,117900001.0
2007-11-06 15:37:00,1.3493,1.34938,1.34886,1.34908,43000000.0
2007-11-06 15:38:00,1.34909,1.34915,1.3489,1.34915,35000000.0
2007-11-06 15:39:00,1.3493,1.34933,1.34908,1.34908,28000000.0
2007-11-06 15:40:00,1.34924,1.34937,1.34911,1.34911,23000000.0
2007-11-06 15:41:00,1.34921,1.34924,1.34873,1.3491,24200000.0
2007-11-06 15:42:00,1.34902,1.34927,1.34902,1.34925,27700000.0
2007-11-06 15:43:00,1.34927,1.34978,1.34927,1.34946,76300001.0
2007-11-06 15:44:00,1.34979,1.34998,1.34959,1.34993,47100000.0
2007-11-06 15:45:00,1.3496,1.34973,1.3494,1.34962,56700001.0
2007-11-06 15:46:00,1.34961,1.34978,1.34961,1.34968,28000000.0
2007-11-06 15:47:00,1.34976,1.35001,1.34963,1.34999,40400000.0
2007-11-06 15:48:00,1.34996,1.35021,1.34986,1.35004,42400000.0
2007-11-06 15:49:00,1.35005,1.35037,1.35005,1.35009,34000000.0
2007-11-06 15:50:00,1.34994,1.35013,1.34991,1.35004,33100000.0
2007-11-06 15:51:00,1.35,1.35001,1.34974,1.34978,39200000.0
2007-11-06 15:52:00,1.34977,1.34986,1.34968,1.34978,45000000.0
2007-11-06 15:53:00,1.34984,1.34998,1.3497,1.34977,32200000.0
2007-11-06 15:54:00,1.3498,1.35,1.34968,1.34986,26000000.0
2007-11-06 15:55:00,1.34998,1.34998,1.34965,1.3498,29200000.0
2007-11-06 15:56:00,1.34954,1.34999,1.34954,1.34997,30200000.0
2007-11-06 15:57:00,1.35003,1.35023,1.34956,1.34963,44700000.0
2007-11-06 15:58:00,1.3494,1.34998,1.34926,1.34995,23400000.0
2007-11-06 15:59:00,1.34986,1.35032,1.34976,1.34982,27400000.0
2007-11-06 16:00:00,1.34969,1.34983,1.34942,1.34983,20600000.0
2007-11-06 16:01:00,1.34969,1.34996,1.34961,1.34979,56800000.0
2007-11-06 16:02:00,1.34971,1.34992,1.34948,1.34992,42600000.0
2007-11-06 16:03:00,1.34985,1.35013,1.34982,1.35006,34000000.0
2007-11-06 16:04:00,1.35023,1.3506,1.35017,1.35056,39200000.0
2007-11-06 16:05:00,1.35062,1.35099,1.35062,1.35088,21000000.0
2007-11-06 16:06:00,1.35081,1.35107,1.35073,1.35087,34800000.0
2007-11-06 16:07:00,1.35108,1.35119,1.3508,1.3509,49800000.0
2007-11-06 16:08:00,1.35106,1.35106,1.35067,1.35094,32400000.0
2007-11-06 16:09:00,1.35106,1.35106,1.3508,1.35096,41200001.0
2007-11-06 16:10:00,1.35098,1.35128,1.35093,1.35128,39000000.0
2007-11-06 16:11:00,1.35086,1.35111,1.35078,1.35089,18300000.0
2007-11-06 16:12:00,1.35074,1.35084,1.35062,1.35079,55800001.0
2007-11-06 16:13:00,1.35072,1.351,1.35072,1.351,28400000.0
2007-11-06 16:14:00,1.35121,1.35121,1.35084,1.35116,41000000.0
2007-11-06 16:15:00,1.35114,1.35137,1.35096,1.35137,47600000.0
2007-11-06 16:16:00,1.35137,1.35147,1.35101,1.35109,36100000.0
2007-11-06 16:17:00,1.35094,1.35115,1.35089,1.35109,30400000.0
2007-11-06 16:18:00,1.35083,1.35083,1.35072,1.35077,38000000.0
2007-11-06 16:19:00,1.35097,1.35097,1.35048,1.3506,48800000.0
2007-11-06 16:20:00,1.35067,1.35076,1.35047,1.35061,54600000.0
2007-11-06 16:21:00,1.35058,1.35065,1.35039,1.35059,53300000.0
2007-11-06 16:22:00,1.35062,1.35079,1.35053,1.35071,33800000.0
2007-11-06 16:23:00,1.35066,1.35077,1.35061,1.35077,24600000.0
2007-11-06 16:24:00,1.35073,1.35073,1.35045,1.35049,29200000.0
2007-11-06 16:25:00,1.35062,1.35062,1.35023,1.35038,37800000.0
2007-11-06 16:26:00,1.35081,1.35109,1.35066,1.35086,41000000.0
2007-11-06 16:27:00,1.35092,1.35115,1.35088,1.35088,30200000.0
2007-11-06 16:28:00,1.35119,1.35136,1.35104,1.35122,37400000.0
2007-11-06 16:29:00,1.3512,1.35121,1.35097,1.35111,33800000.0
2007-11-06 16:30:00,1.35115,1.35119,1.35077,1.35087,57400001.0
2007-11-06 16:31:00,1.35075,1.35075,1.35045,1.3505,37400000.0
2007-11-06 16:32:00,1.35068,1.35068,1.3501,1.35041,46300001.0
2007-11-06 16:33:00,1.35034,1.35049,1.35022,1.35049,40000000.0
2007-11-06 16:34:00,1.35056,1.35067,1.35023,1.35067,60900000.0
2007-11-06 16:35:00,1.35074,1.35087,1.35054,1.35087,31000000.0
2007-11-06 16:36:00,1.35071,1.35086,1.35052,1.35083,42300000.0
2007-11-06 16:37:00,1.35107,1.35119,1.3508,1.35111,64700000.0
2007-11-06 16:38:00,1.35114,1.35163,1.35114,1.35152,60800000.0
2007-11-06 16:39:00,1.35169,1.35169,1.35134,1.35134,24600000.0
2007-11-06 16:40:00,1.3513,1.3513,1.35116,1.35129,51600000.0
2007-11-06 16:41:00,1.35131,1.35156,1.35077,1.35138,25800000.0
2007-11-06 16:42:00,1.35129,1.35142,1.35125,1.35132,37100000.0
2007-11-06 16:43:00,1.35133,1.35139,1.35116,1.35134,37200000.0
2007-11-06 16:44:00,1.35159,1.35205,1.35159,1.35205,44300000.0
2007-11-06 16:45:00,1.3522,1.3523,1.3521,1.35216,31200000.0
2007-11-06 16:46:00,1.35216,1.3522,1.35192,1.35212,50400000.0
2007-11-06 16:47:00,1.3522,1.3522,1.35184,1.35205,61800000.0
2007-11-06 16:48:00,1.35233,1.35233,1.3519,1.35205,37800000.0
2007-11-06 16:49:00,1.35197,1.35197,1.35167,1.35167,58100000.0
2007-11-06 16:50:00,1.35163,1.35172,1.35141,1.35141,54600000.0
2007-11-06 16:51:00,1.35142,1.35149,1.35129,1.35149,35600000.0
2007-11-06 16:52:00,1.35134,1.35148,1.35119,1.35148,71600002.0
2007-11-06 16:53:00,1.3517,1.35187,1.35154,1.35187,52700000.0
2007-11-06 16:54:00,1.3518,1.3518,1.35163,1.35177,43600000.0
2007-11-06 16:55:00,1.35182,1.35182,1.35142,1.35163,26000000.0
2007-11-06 16:56:00,1.35153,1.3516,1.35137,1.35152,49300000.0
2007-11-06 16:57:00,1.35163,1.35181,1.35149,1.3518,29400000.0
2007-11-06 16:58:00,1.35163,1.35169,1.35126,1.35126,32600000.0
2007-11-06 16:59:00,1.35135,1.35173,1.35135,1.35168,30600000.0
2007-11-06 17:00:00,1.35163,1.35163,1.3505,1.35059,36900000.0
2007-11-06 17:01:00,1.35043,1.35098,1.35043,1.35062,50400000.0
2007-11-06 17:02:00,1.3507,1.35083,1.35063,1.35068,34900000.0
2007-11-06 17:03:00,1.35031,1.35036,1.34974,1.34974,38400000.0
2007-11-06 17:04:00,1.34963,1.34991,1.34945,1.34978,37200001.0
2007-11-06 17:05:00,1.34986,1.34989,1.34937,1.34989,27800000.0
2007-11-06 17:06:00,1.3498,1.34981,1.34953,1.34981,28200000.0
2007-11-06 17:07:00,1.3499,1.34997,1.34969,1.34976,49800000.0
2007-11-06 17:08:00,1.34954,1.35002,1.34954,1.35002,39500000.0
2007-11-06 17:09:00,1.34991,1.35001,1.34964,1.34993,55200000.0
2007-11-06 17:10:00,1.34975,1.3498,1.34943,1.34943,25600000.0
2007-11-06 17:11:00,1.34924,1.3493,1.34891,1.34921,28600000.0
2007-11-06 17:12:00,1.34904,1.34925,1.34904,1.34922,27600000.0
2007-11-06 17:13:00,1.34896,1.34912,1.34889,1.34911,42200001.0
2007-11-06 17:14:00,1.34874,1.34913,1.34874,1.34874,57400000.0
2007-11-06 17:15:00,1.34878,1.34878,1.34831,1.34831,52400000.0
2007-11-06 17:16:00,1.34809,1.34809,1.34769,1.34795,23200000.0
2007-11-06 17:17:00,1.34801,1.34823,1.34785,1.34822,55800001.0
2007-11-06 17:18:00,1.34837,1.34837,1.34805,1.34811,48100000.0
2007-11-06 17:19:00,1.34784,1.34791,1.34772,1.34791,44000000.0
2007-11-06 17:20:00,1.34764,1.34764,1.34675,1.34691,42600000.0
2007-11-06 17:21:00,1.34708,1.34726,1.34647,1.34707,70700001.0
2007-11-06 17:22:00,1.34699,1.34708,1.34617,1.34617,39000000.0
2007-11-06 17:23:00,1.34553,1.34611,1.34553,1.34589,23300000.0
2007-11-06 17:24:00,1.34576,1.34582,1.34525,1.34534,25800000.0
2007-11-06 17:25:00,1.34502,1.34573,1.34502,1.34547,49400000.0
2007-11-06 17:26:00,1.34539,1.34552,1.34529,1.34538,37300000.0
2007-11-06 17:27:00,1.34549,1.34583,1.34539,1.34556,30800000.0
2007-11-06 17:28:00,1.34603,1.34607,1.34556,1.34566,23000000.0
2007-11-06 17:29:00,1.34574,1.34615,1.34563,1.34604,50500000.0
2007-11-06 17:30:00,1.34604,1.34621,1.34582,1.34614,52800000.0
2007-11-06 17:31:00,1.34593,1.34623,1.34582,1.34606,40200000.0
2007-11-06 17:32:00,1.34611,1.34632,1.34594,1.34603,28200000.0
2007-11-06 17:33:00,1.34594,1.34604,1.34559,1.34559,56000001.0
2007-11-06 17:34:00,1.3455,1.34561,1.34513,1.34556,38400000.0
2007-11-06 17:35:00,1.34571,1.34587,1.34539,1.3455,32800000.0
2007-11-06 17:36:00,1.34546,1.34594,1.34541,1.34541,46200000.0
2007-11-06 17:37:00,1.34566,1.3459,1.34495,1.34541,37600000.0
2007-11-06 17:38:00,1.34517,1.34537,1.34419,1.34419,53600000.0
2007-11-06 17:39:00,1.34446,1.34461,1.34419,1.34429,21200000.0
2007-11-06 17:40:00,1.3442,1.3443,1.34405,1.34429,32400000.0
2007-11-06 17:41:00,1.34441,1.34467,1.3443,1.34431,50600000.0
2007-11-06 17:42:00,1.34476,1.34482,1.34436,1.34441,22800000.0
2007-11-06 17:43:00,1.3443,1.34439,1.34403,1.34413,29800000.0
2007-11-06 17:44:00,1.34401,1.34414,1.34397,1.344,34000000.0
2007-11-06 17:45:00,1.34412,1.34435,1.34399,1.34435,52800000.0
2007-11-06 17:46:00,1.34429,1.34433,1.34416,1.34429,48300000.0
2007-11-06 17:47:00,1.34422,1.34473,1.34408,1.34457,35400000.0
2007-11-06 17:48:00,1.34468,1.34514,1.34461,1.34502,45100000.0
2007-11-06 17:49:00,1.3452,1.34533,1.34494,1.34518,50500000.0
2007-11-06 17:50:00,1.34518,1.34519,1.34487,1.34511,22000000.0
2007-11-06 17:51:00,1.34506,1.34523,1.34493,1.34503,18000000.0
2007-11-06 17:52:00,1.34513,1.34517,1.34488,1.34498,45100000.0
2007-11-06 17:53:00,1.34494,1.34536,1.34494,1.34529,24800000.0
2007-11-06 17:54:00,1.34516,1.34551,1.3449,1.34548,36600000.0
2007-11-06 17:55:00,1.34548,1.34567,1.34495,1.34567,71100001.0
2007-11-06 17:56:00,1.34558,1.34584,1.34552,1.34552,31900000.0
2007-11-06 17:57:00,1.3455,1.3459,1.34522,1.3459,54400000.0
2007-11-06 17:58:00,1.34603,1.34621,1.34587,1.34617,39800000.0
2007-11-06 17:59:00,1.34586,1.34588,1.34536,1.34576,46800000.0
2007-11-06 18:00:00,1.34579,1.34579,1.34503,1.34505,65400000.0
2007-11-06 18:01:00,1.34507,1.34507,1.34465,1.34468,56400000.0
2007-11-06 18:02:00,1.34482,1.34492,1.34472,1.34491,48600000.0
2007-11-06 18:03:00,1.34471,1.34501,1.34464,1.34464,35600000.0
2007-11-06 18:04:00,1.345,1.34541,1.34492,1.34519,37800000.0
2007-11-06 18:05:00,1.34546,1.34558,1.34538,1.34553,27400000.0
2007-11-06 18:06:00,1.34549,1.34572,1.34537,1.34537,53000000.0
2007-11-06 18:07:00,1.34557,1.34566,1.34546,1.34562,51100000.0
2007-11-06 18:08:00,1.34577,1.3459,1.34557,1.34588,47000000.0
2007-11-06 18:09:00,1.34584,1.34613,1.34584,1.34591,39800000.0
2007-11-06 18:10:00,1.34575,1.34575,1.3454,1.34552,37800000.0
2007-11-06 18:11:00,1.34564,1.34585,1.34548,1.34554,38400000.0
2007-11-06 18:12:00,1.34552,1.34552,1.34526,1.34526,23400000.0
2007-11-06 18:13:00,1.34551,1.3458,1.34551,1.34577,45400000.0
2007-11-06 18:14:00,1.34546,1.34627,1.34546,1.34613,31300000.0
2007-11-06 18:15:00,1.34617,1.34636,1.34617,1.34631,59000000.0
2007-11-06 18:16:00,1.3464,1.34655,1.34621,1.34643,38000000.0
2007-11-06 18:17:00,1.3465,1.34657,1.34631,1.3465,56500000.0
2007-11-06 18:18:00,1.34663,1.34671,1.34629,1.34667,46900000.0
2007-11-06 18:19:00,1.34677,1.34689,1.3466,1.3466,33500000.0
2007-11-06 18:20:00,1.34655,1.34673,1.34645,1.34653,22000000.0
2007-11-06 18:21:00,1.34647,1.3466,1.3462,1.34624,59200000.0
2007-11-06 18:22:00,1.34644,1.34655,1.34632,1.34633,24400000.0
2007-11-06 18:23:00,1.34644,1.34671,1.34644,1.34671,34700000.0
2007-11-06 18:24:00,1.34681,1.34682,1.34646,1.34667,39000000.0
2007-11-06 18:25:00,1.34675,1.34689,1.3466,1.34689,39800000.0
2007-11-06 18:26:00,1.34687,1.34739,1.34687,1.34719,31500000.0
2007-11-06 18:27:00,1.34711,1.34716,1.34686,1.34702,38700000.0
2007-11-06 18:28:00,1.34682,1.34696,1.3466,1.3466,50200001.0
2007-11-06 18:29:00,1.34683,1.34732,1.34679,1.34723,20600000.0
2007-11-06 18:30:00,1.34701,1.34704,1.34673,1.34681,25400000.0
2007-11-06 18:31:00,1.34681,1.34687,1.34652,1.34663,37800000.0
2007-11-06 18:32:00,1.34662,1.34675,1.34647,1.34675,43900000.0
2007-11-06 18:33:00,1.34675,1.34675,1.34634,1.34634,49200000.0
2007-11-06 18:34:00,1.34629,1.34671,1.34628,1.34656,30000000.0
2007-11-06 18:35:00,1.34654,1.34669,1.34624,1.34669,36800000.0
2007-11-06 18:36:00,1.34669,1.34694,1.34669,1.34673,47700000.0
2007-11-06 18:37:00,1.34675,1.34675,1.34657,1.34657,42500000.0
2007-11-06 18:38:00,1.34638,1.34656,1.34624,1.34629,30600000.0
2007-11-06 18:39:00,1.34624,1.34657,1.34604,1.34616,25800000.0
2007-11-06 18:40:00,1.34598,1.34598,1.34568,1.34568,26800000.0
2007-11-06 18:41:00,1.34553,1.34562,1.34544,1.34562,36400000.0
2007-11-06 18:42:00,1.34538,1.34554,1.34504,1.34554,44400000.0
2007-11-06 18:43:00,1.34559,1.34575,1.34536,1.34569,21200000.0
2007-11-06 18:44:00,1.34567,1.34568,1.34527,1.34527,36400000.0
2007-11-06 18:45:00,1.34522,1.34526,1.34484,1.34484,18600000.0
2007-11-06 18:46:00,1.34479,1.34485,1.34465,1.34465,26000000.0
2007-11-06 18:47:00,1.34485,1.34502,1.3448,1.3448,84400000.0
2007-11-06 18:48:00,1.34474,1.3451,1.34471,1.34497,37600000.0
2007-11-06 18:49:00,1.34497,1.34497,1.34474,1.34497,21200000.0
2007-11-06 18:50:00,1.34518,1.34559,1.34508,1.34559,42000000.0
2007-11-06 18:51:00,1.34565,1.34574,1.34549,1.34565,37400000.0
2007-11-06 18:52:00,1.34545,1.34571,1.34545,1.34545,33900000.0
2007-11-06 18:53:00,1.34548,1.34559,1.34512,1.34512,77900000.0
2007-11-06 18:54:00,1.34514,1.34516,1.34469,1.34501,78300000.0
2007-11-06 18:55:00,1.34498,1.34502,1.34483,1.34491,31200000.0
2007-11-06 18:56:00,1.34454,1.34513,1.3445,1.3445,47500000.0
2007-11-06 18:57:00,1.34503,1.34543,1.34503,1.34543,29800000.0
2007-11-06 18:58:00,1.34542,1.34551,1.34528,1.34537,24200000.0
2007-11-06 18:59:00,1.34534,1.34535,1.34484,1.34517,28200000.0
2007-11-06 19:00:00,1.34503,1.34531,1.34497,1.34512,37200000.0
2007-11-06 19:01:00,1.34533,1.34542,1.34515,1.34542,30000000.0
2007-11-06 19:02:00,1.3452,1.34556,1.34516,1.34556,16000000.0
2007-11-06 19:03:00,1.3454,1.34547,1.34488,1.34514,46000000.0
2007-11-06 19:04:00,1.34506,1.34527,1.34479,1.34495,35100000.0
2007-11-06 19:05:00,1.345,1.34506,1.34476,1.3449,26000000.0
2007-11-06 19:06:00,1.34484,1.34501,1.34466,1.34501,32600001.0
2007-11-06 19:07:00,1.34516,1.34558,1.34516,1.34558,56000000.0
2007-11-06 19:08:00,1.34536,1.34562,1.34514,1.34514,35200000.0
2007-11-06 19:09:00,1.34514,1.34514,1.34477,1.34489,33800000.0
2007-11-06 19:10:00,1.345,1.34509,1.34451,1.34451,60300000.0
2007-11-06 19:11:00,1.34479,1.345,1.34474,1.34488,37100000.0
2007-11-06 19:12:00,1.34485,1.34521,1.34485,1.34521,38900000.0
2007-11-06 19:13:00,1.34522,1.34528,1.34495,1.34506,44100000.0
2007-11-06 19:14:00,1.34475,1.34499,1.34472,1.34476,47700000.0
2007-11-06 19:15:00,1.34483,1.34488,1.34458,1.34488,33000000.0
2007-11-06 19:16:00,1.34463,1.34491,1.34463,1.34475,41600000.0
2007-11-06 19:17:00,1.34472,1.34495,1.34461,1.34495,50800000.0
2007-11-06 19:18:00,1.34495,1.34495,1.34465,1.34484,38500000.0
2007-11-06 19:19:00,1.34504,1.34504,1.34453,1.345,39600000.0
2007-11-06 19:20:00,1.34493,1.34499,1.34459,1.34497,42600000.0
2007-11-06 19:21:00,1.34466,1.34491,1.34463,1.34488,29200000.0
2007-11-06 19:22:00,1.34487,1.34487,1.34462,1.34478,33600000.0
2007-11-06 19:23:00,1.34446,1.34448,1.3441,1.34448,45000000.0
2007-11-06 19:24:00,1.34447,1.34447,1.34422,1.34437,34600000.0
2007-11-06 19:25:00,1.34444,1.34455,1.34424,1.34455,45700000.0
2007-11-06 19:26:00,1.34445,1.34483,1.34418,1.34483,37400000.0
2007-11-06 19:27:00,1.34486,1.34498,1.34455,1.3449,19400000.0
2007-11-06 19:28:00,1.34497,1.34507,1.34457,1.34464,33500000.0
2007-11-06 19:29:00,1.34454,1.34477,1.34424,1.34477,31200000.0
2007-11-06 19:30:00,1.34497,1.3451,1.34497,1.34499,34400000.0
2007-11-06 19:31:00,1.34505,1.3451,1.34487,1.34491,36200000.0
2007-11-06 19:32:00,1.34479,1.3449,1.34467,1.34477,35000000.0
2007-11-06 19:33:00,1.34477,1.34485,1.34461,1.34483,29800000.0
2007-11-06 19:34:00,1.34461,1.34489,1.34461,1.34477,47700000.0
2007-11-06 19:35:00,1.3448,1.34492,1.34447,1.34492,42200000.0
2007-11-06 19:36:00,1.34489,1.34509,1.34457,1.34465,38800000.0
2007-11-06 19:37:00,1.34471,1.34473,1.34439,1.34439,31800000.0
2007-11-06 19:38:00,1.3444,1.34478,1.3444,1.34462,44100000.0
2007-11-06 19:39:00,1.34488,1.34509,1.34472,1.34509,43400000.0
2007-11-06 19:40:00,1.34514,1.34527,1.34503,1.34513,61800001.0
2007-11-06 19:41:00,1.34495,1.34506,1.34484,1.34506,59500001.0
2007-11-06 19:42:00,1.34502,1.34548,1.34497,1.34548,65700000.0
2007-11-06 19:43:00,1.34539,1.34539,1.345,1.34525,28800000.0
2007-11-06 19:44:00,1.34522,1.34543,1.34516,1.34543,42700000.0
2007-11-06 19:45:00,1.34517,1.34528,1.34509,1.34513,50000001.0
2007-11-06 19:46:00,1.34514,1.34536,1.34482,1.34482,43200000.0
2007-11-06 19:47:00,1.34512,1.34535,1.34508,1.34533,35400000.0
2007-11-06 19:48:00,1.34541,1.34541,1.34527,1.34531,44300000.0
2007-11-06 19:49:00,1.34535,1.34535,1.34509,1.34533,28000000.0
2007-11-06 19:50:00,1.34549,1.34559,1.34532,1.34559,39200000.0
2007-11-06 19:51:00,1.34533,1.34567,1.34532,1.34557,31800000.0
2007-11-06 19:52:00,1.34572,1.34575,1.34541,1.34566,33900000.0
2007-11-06 19:53:00,1.34574,1.34589,1.34542,1.34542,64000001.0
2007-11-06 19:54:00,1.34532,1.34534,1.34522,1.34522,22000000.0
2007-11-06 19:55:00,1.34521,1.3454,1.34521,1.34527,31500000.0
2007-11-06 19:56:00,1.34529,1.34565,1.34529,1.34549,23400000.0
2007-11-06 19:57:00,1.34537,1.3455,1.34523,1.34536,31400000.0
2007-11-06 19:58:00,1.3452,1.34543,1.34515,1.34526,28200000.0
2007-11-06 19:59:00,1.34542,1.34557,1.34527,1.34544,35400000.0
2007-11-06 20:00:00,1.34552,1.34552,1.34515,1.34515,45800000.0
2007-11-06 20:01:00,1.34553,1.34561,1.34533,1.34536,51200000.0
2007-11-06 20:02:00,1.34537,1.34549,1.34528,1.34543,25800000.0
2007-11-06 20:03:00,1.34553,1.34553,1.34448,1.34448,28600000.0
2007-11-06 20:04:00,1.3445,1.3446,1.34424,1.34454,63600000.0
2007-11-06 20:05:00,1.34425,1.34437,1.34417,1.34417,38400000.0
2007-11-06 20:06:00,1.34428,1.34453,1.34427,1.34431,40000000.0
2007-11-06 20:07:00,1.34423,1.34441,1.34407,1.34423,33200000.0
2007-11-06 20:08:00,1.3443,1.34445,1.34413,1.34433,37600000.0
2007-11-06 20:09:00,1.34438,1.34445,1.34437,1.34445,23000000.0
2007-11-06 20:10:00,1.34388,1.34438,1.34388,1.34437,46600000.0
2007-11-06 20:11:00,1.34442,1.34442,1.34418,1.34426,37800000.0
2007-11-06 20:12:00,1.34434,1.34434,1.34384,1.34424,36200000.0
2007-11-06 20:13:00,1.34436,1.34436,1.34404,1.34426,33000000.0
2007-11-06 20:14:00,1.34416,1.34438,1.34353,1.34406,39800000.0
2007-11-06 20:15:00,1.34391,1.34391,1.3437,1.34383,40800000.0
2007-11-06 20:16:00,1.34385,1.34385,1.34354,1.34375,55600000.0
2007-11-06 20:17:00,1.34379,1.34398,1.34354,1.34377,40600000.0
2007-11-06 20:18:00,1.34391,1.34405,1.3437,1.34375,28700000.0
2007-11-06 20:19:00,1.3437,1.34398,1.34369,1.34397,50000000.0
2007-11-06 20:20:00,1.34402,1.34402,1.34367,1.34368,18200000.0
2007-11-06 20:21:00,1.34378,1.34382,1.3437,1.34382,36300000.0
2007-11-06 20:22:00,1.34381,1.34381,1.34354,1.3437,33000000.0
2007-11-06 20:23:00,1.3437,1.34374,1.34333,1.34359,42600000.0
2007-11-06 20:24:00,1.34366,1.34372,1.34354,1.34354,25800000.0
2007-11-06 20:25:00,1.3439,1.3439,1.34362,1.34371,45400000.0
2007-11-06 20:26:00,1.34354,1.34401,1.34354,1.3439,27800000.0
2007-11-06 20:27:00,1.34414,1.34447,1.34381,1.34429,62500000.0
2007-11-06 20:28:00,1.34456,1.34457,1.34435,1.34442,21900000.0
2007-11-06 20:29:00,1.34451,1.34454,1.34393,1.34454,43700000.0
2007-11-06 20:30:00,1.34451,1.34451,1.34419,1.34428,32600000.0
2007-11-06 20:31:00,1.34418,1.34431,1.34389,1.34413,33400000.0
2007-11-06 20:32:00,1.34405,1.34424,1.34367,1.34424,41000000.0
2007-11-06 20:33:00,1.34433,1.34433,1.34385,1.34385,43600000.0
2007-11-06 20:34:00,1.34396,1.3441,1.34383,1.34407,50300000.0
2007-11-06 20:35:00,1.34405,1.34424,1.34395,1.34396,35000000.0
2007-11-06 20:36:00,1.3439,1.34395,1.34368,1.34374,33900000.0
2007-11-06 20:37:00,1.34368,1.34375,1.34347,1.34362,40800000.0
2007-11-06 20:38:00,1.3436,1.3436,1.34307,1.34331,45200000.0
2007-11-06 20:39:00,1.3433,1.3433,1.34281,1.34286,34000000.0
2007-11-06 20:40:00,1.34282,1.3431,1.34282,1.34305,35400000.0
2007-11-06 20:41:00,1.34314,1.34323,1.34285,1.34302,38500000.0
2007-11-06 20:42:00,1.34294,1.34311,1.3427,1.34303,58400001.0
2007-11-06 20:43:00,1.34299,1.34299,1.34249,1.34249,38000000.0
2007-11-06 20:44:00,1.34295,1.34321,1.34287,1.34297,32400000.0
2007-11-06 20:45:00,1.34276,1.34302,1.34267,1.34279,45600000.0
2007-11-06 20:46:00,1.34281,1.34297,1.34276,1.3429,33500000.0
2007-11-06 20:47:00,1.34269,1.34303,1.34248,1.34303,23700000.0
2007-11-06 20:48:00,1.34289,1.34305,1.34289,1.3429,56700000.0
2007-11-06 20:49:00,1.34287,1.34307,1.34287,1.34307,25600000.0
2007-11-06 20:50:00,1.34316,1.34331,1.3431,1.34322,27200000.0
2007-11-06 20:51:00,1.34292,1.34309,1.34291,1.34305,25800000.0
2007-11-06 20:52:00,1.34306,1.34324,1.34297,1.34312,30800000.0
2007-11-06 20:53:00,1.34316,1.34343,1.34314,1.34328,47200000.0
2007-11-06 20:54:00,1.34332,1.344,1.34332,1.34382,48000000.0
2007-11-06 20:55:00,1.34406,1.34425,1.34384,1.34416,26800000.0
2007-11-06 20:56:00,1.34404,1.34411,1.34392,1.34408,40400000.0
2007-11-06 20:57:00,1.34401,1.34421,1.34401,1.34404,45500000.0
2007-11-06 20:58:00,1.34416,1.3442,1.34397,1.34407,45100000.0
2007-11-06 20:59:00,1.34399,1.3442,1.34399,1.34404,41000000.0
2007-11-06 21:00:00,1.34381,1.34395,1.34355,1.34384,31700000.0
2007-11-06 21:01:00,1.34421,1.34428,1.34371,1.34371,26100000.0
2007-11-06 21:02:00,1.34415,1.34433,1.34377,1.34433,57300000.0
2007-11-06 21:03:00,1.34419,1.34428,1.34405,1.34405,29700000.0
2007-11-06 21:04:00,1.34418,1.34428,1.34412,1.34427,47900000.0
2007-11-06 21:05:00,1.34408,1.34417,1.34389,1.34395,51900000.0
2007-11-06 21:06:00,1.34392,1.344,1.3435,1.344,25600000.0
2007-11-06 21:07:00,1.34415,1.34415,1.34378,1.34401,35400000.0
2007-11-06 21:08:00,1.34391,1.34391,1.3437,1.34384,33800000.0
2007-11-06 21:09:00,1.34355,1.3438,1.34352,1.34378,19200000.0
2007-11-06 21:10:00,1.3439,1.34395,1.3437,1.34385,45300000.0
2007-11-06 21:11:00,1.34387,1.3441,1.3437,1.34379,33000000.0
2007-11-06 21:12:00,1.34398,1.34407,1.34381,1.34397,42100000.0
2007-11-06 21:13:00,1.34373,1.34388,1.34367,1.34367,58800000.0
2007-11-06 21:14:00,1.34367,1.34404,1.34363,1.34379,33400000.0
2007-11-06 21:15:00,1.34383,1.34386,1.34363,1.34367,60300000.0
2007-11-06 21:16:00,1.34357,1.34387,1.34343,1.34382,44600000.0
2007-11-06 21:17:00,1.34375,1.34377,1.34342,1.34344,26400000.0
2007-11-06 21:18:00,1.34395,1.34395,1.34328,1.34367,38400000.0
2007-11-06 21:19:00,1.34368,1.34383,1.34358,1.34358,46000000.0
2007-11-06 21:20:00,1.34362,1.34388,1.34359,1.34372,56400001.0
2007-11-06 21:21:00,1.34379,1.34379,1.34352,1.34359,52000000.0
2007-11-06 21:22:00,1.34304,1.34345,1.34304,1.34305,38000000.0
2007-11-06 21:23:00,1.34291,1.34304,1.34257,1.34257,54400000.0
2007-11-06 21:24:00,1.34294,1.34319,1.34288,1.34293,35000000.0
2007-11-06 21:25:00,1.34294,1.34313,1.34252,1.34252,43600000.0
2007-11-06 21:26:00,1.34275,1.34281,1.34243,1.34253,27800000.0
2007-11-06 21:27:00,1.34269,1.3429,1.34258,1.34258,40200000.0
2007-11-06 21:28:00,1.34252,1.34266,1.34252,1.34263,31800000.0
2007-11-06 21:29:00,1.34249,1.34249,1.34224,1.34234,30400000.0
2007-11-06 21:30:00,1.34223,1.34238,1.34216,1.34238,42600000.0
2007-11-06 21:31:00,1.34235,1.34254,1.34216,1.34252,37500000.0
2007-11-06 21:32:00,1.34261,1.34262,1.34233,1.34233,25800000.0
2007-11-06 21:33:00,1.34249,1.3426,1.34244,1.3426,28000000.0
2007-11-06 21:34:00,1.34263,1.34271,1.34254,1.34271,28000000.0
2007-11-06 21:35:00,1.3428,1.34281,1.34251,1.34281,41600000.0
2007-11-06 21:36:00,1.34273,1.34273,1.34192,1.34198,32700000.0
2007-11-06 21:37:00,1.34195,1.34195,1.34175,1.34175,26600000.0
2007-11-06 21:38:00,1.34159,1.34159,1.34129,1.34158,44200001.0
2007-11-06 21:39:00,1.34144,1.34182,1.34144,1.34167,25600000.0
2007-11-06 21:40:00,1.34163,1.34195,1.34163,1.34191,20400000.0
2007-11-06 21:41:00,1.34193,1.34223,1.34191,1.34213,34600000.0
2007-11-06 21:42:00,1.34229,1.34238,1.3419,1.3419,45000000.0
2007-11-06 21:43:00,1.34228,1.34243,1.34222,1.34241,20200000.0
2007-11-06 21:44:00,1.34237,1.34248,1.34228,1.34228,21800000.0
2007-11-06 21:45:00,1.3424,1.3424,1.34194,1.34222,39800000.0
2007-11-06 21:46:00,1.34205,1.34233,1.34205,1.34213,37200000.0
2007-11-06 21:47:00,1.34208,1.34222,1.34185,1.34185,30400000.0
2007-11-06 21:48:00,1.34195,1.34222,1.34186,1.34198,45800000.0
2007-11-06 21:49:00,1.34208,1.34228,1.34207,1.34228,33000000.0
2007-11-06 21:50:00,1.34213,1.34226,1.34212,1.34217,23400000.0
2007-11-06 21:51:00,1.34215,1.34238,1.34215,1.34222,41300000.0
2007-11-06 21:52:00,1.34221,1.3426,1.34218,1.34233,68800002.0
2007-11-06 21:53:00,1.34233,1.34256,1.34233,1.34236,36300000.0
2007-11-06 21:54:00,1.34242,1.34271,1.34236,1.34253,39400000.0
2007-11-06 21:55:00,1.34249,1.34249,1.34224,1.34235,40800000.0
2007-11-06 21:56:00,1.34225,1.34241,1.34216,1.34235,43800000.0
2007-11-06 21:57:00,1.34239,1.34239,1.34174,1.34232,33800000.0
2007-11-06 21:58:00,1.34242,1.3426,1.34228,1.34236,36400000.0
2007-11-06 21:59:00,1.34254,1.34267,1.34232,1.3424,31400000.0
2007-11-06 22:00:00,1.34261,1.34271,1.34256,1.34266,39400000.0
2007-11-06 22:01:00,1.3425,1.34269,1.3424,1.34254,52700000.0
2007-11-06 22:02:00,1.34242,1.34276,1.34242,1.34251,30600000.0
2007-11-06 22:03:00,1.34282,1.34283,1.34251,1.34269,23200000.0
2007-11-06 22:04:00,1.34255,1.34262,1.34237,1.34243,25800000.0
2007-11-06 22:05:00,1.3426,1.34261,1.34238,1.3426,36800000.0
2007-11-06 22:06:00,1.34276,1.34289,1.34246,1.34246,34000000.0
2007-11-06 22:07:00,1.34274,1.34302,1.34274,1.34274,35200000.0
2007-11-06 22:08:00,1.34231,1.34243,1.34221,1.34229,38700000.0
2007-11-06 22:09:00,1.34221,1.34235,1.34203,1.34218,29400000.0
2007-11-06 22:10:00,1.34227,1.34227,1.34196,1.34204,45500000.0
2007-11-06 22:11:00,1.34193,1.34208,1.34183,1.34183,20800000.0
2007-11-06 22:12:00,1.34187,1.34192,1.34165,1.34186,44900000.0
2007-11-06 22:13:00,1.34182,1.34189,1.34181,1.34186,33200000.0
2007-11-06 22:14:00,1.34169,1.34189,1.34137,1.34137,39200000.0
2007-11-06 22:15:00,1.34131,1.34159,1.34113,1.34146,55200000.0
2007-11-06 22:16:00,1.34152,1.3417,1.34143,1.34143,41600001.0
2007-11-06 22:17:00,1.34163,1.34163,1.34141,1.34156,19600000.0
2007-11-06 22:18:00,1.34163,1.34167,1.34127,1.34152,52800000.0
2007-11-06 22:19:00,1.34143,1.34167,1.34143,1.34157,42000000.0
2007-11-06 22:20:00,1.34135,1.34143,1.34112,1.34134,41100000.0
2007-11-06 22:21:00,1.34138,1.34151,1.34124,1.34124,52200000.0
2007-11-06 22:22:00,1.34116,1.34124,1.34091,1.34123,60000000.0
2007-11-06 22:23:00,1.3412,1.34139,1.34113,1.34113,38200000.0
2007-11-06 22:24:00,1.34127,1.34127,1.34084,1.34105,47000000.0
2007-11-06 22:25:00,1.3409,1.34105,1.34085,1.34095,43500000.0
2007-11-06 22:26:00,1.34093,1.34126,1.34093,1.34126,46800001.0
2007-11-06 22:27:00,1.34114,1.34114,1.34066,1.341,51400001.0
2007-11-06 22:28:00,1.34087,1.34108,1.34076,1.34084,28800000.0
2007-11-06 22:29:00,1.34098,1.34118,1.34089,1.341,32600000.0
2007-11-06 22:30:00,1.34101,1.3411,1.34091,1.341,44400000.0
2007-11-06 22:31:00,1.34098,1.34098,1.34018,1.34074,31600000.0
2007-11-06 22:32:00,1.34063,1.34104,1.34063,1.341,41400000.0
2007-11-06 22:33:00,1.34103,1.34123,1.34097,1.34103,42400000.0
2007-11-06 22:34:00,1.34099,1.34114,1.34073,1.34086,41900000.0
2007-11-06 22:35:00,1.34077,1.34083,1.3406,1.34067,44400000.0
2007-11-06 22:36:00,1.34107,1.34141,1.34055,1.34055,47600000.0
2007-11-06 22:37:00,1.34101,1.34116,1.34093,1.34116,60000001.0
2007-11-06 22:38:00,1.34101,1.34125,1.34101,1.34115,30200000.0
2007-11-06 22:39:00,1.34103,1.34153,1.34103,1.34137,33000000.0
2007-11-06 22:40:00,1.3414,1.34141,1.34098,1.34098,42000000.0
2007-11-06 22:41:00,1.3414,1.34165,1.3414,1.3416,33800000.0
2007-11-06 22:42:00,1.34145,1.34158,1.34132,1.34132,20800000.0
2007-11-06 22:43:00,1.34151,1.34162,1.3414,1.3414,29600000.0
2007-11-06 22:44:00,1.34129,1.3415,1.34129,1.3415,28000000.0
2007-11-06 22:45:00,1.34159,1.34166,1.34141,1.34166,25800000.0
2007-11-06 22:46:00,1.34149,1.34154,1.34133,1.34135,31000000.0
2007-11-06 22:47:00,1.34136,1.3414,1.34118,1.34133,49800000.0
2007-11-06 22:48:00,1.3411,1.34143,1.3411,1.34126,35400000.0
2007-11-06 22:49:00,1.34116,1.34133,1.34096,1.34116,19800000.0
2007-11-06 22:50:00,1.34124,1.34159,1.34124,1.34153,44600000.0
2007-11-06 22:51:00,1.34147,1.34154,1.34136,1.3415,41800000.0
2007-11-06 22:52:00,1.34136,1.34136,1.34097,1.34136,38400000.0
2007-11-06 22:53:00,1.34147,1.34147,1.34109,1.34129,39300000.0
2007-11-06 22:54:00,1.34144,1.34148,1.3411,1.3411,21600000.0
2007-11-06 22:55:00,1.34138,1.34138,1.34088,1.34088,41500000.0
2007-11-06 22:56:00,1.34117,1.34117,1.34103,1.34116,41100000.0
2007-11-06 22:57:00,1.34103,1.34116,1.3408,1.3408,51800000.0
2007-11-06 22:58:00,1.34098,1.34101,1.34083,1.34083,28800000.0
2007-11-06 22:59:00,1.34098,1.34102,1.34081,1.34097,75400001.0
2007-11-06 23:00:00,1.34085,1.34085,1.3406,1.3406,27800000.0
2007-11-06 23:01:00,1.3407,1.34086,1.34054,1.3408,37600000.0
2007-11-06 23:02:00,1.34065,1.34089,1.34065,1.34089,38200001.0
2007-11-06 23:03:00,1.34102,1.34102,1.34087,1.34087,56800000.0
2007-11-06 23:04:00,1.34096,1.34116,1.34084,1.34116,49400001.0
2007-11-06 23:05:00,1.34117,1.34126,1.34103,1.34113,26200000.0
2007-11-06 23:06:00,1.34085,1.34095,1.34072,1.34095,54500000.0
2007-11-06 23:07:00,1.34071,1.34089,1.34071,1.34073,44500000.0
2007-11-06 23:08:00,1.34063,1.34063,1.33983,1.33995,27600000.0
2007-11-06 23:09:00,1.34001,1.34031,1.33997,1.34015,42000000.0
2007-11-06 23:10:00,1.34009,1.34038,1.33998,1.34014,54000000.0
2007-11-06 23:11:00,1.34035,1.34038,1.34016,1.34038,37400000.0
2007-11-06 23:12:00,1.34048,1.34048,1.34018,1.3403,66400002.0
2007-11-06 23:13:00,1.3396,1.34034,1.3396,1.34008,30200000.0
2007-11-06 23:14:00,1.34036,1.34052,1.34031,1.3405,50400000.0
2007-11-06 23:15:00,1.34047,1.34052,1.33983,1.34052,34800000.0
2007-11-06 23:16:00,1.34058,1.34083,1.34054,1.34076,34800000.0
2007-11-06 23:17:00,1.34087,1.34097,1.34069,1.34082,31300000.0
2007-11-06 23:18:00,1.34099,1.34114,1.34075,1.34091,76900001.0
2007-11-06 23:19:00,1.34085,1.34138,1.34085,1.341,45800000.0
2007-11-06 23:20:00,1.34122,1.34137,1.34088,1.34108,38800000.0
2007-11-06 23:21:00,1.34125,1.34127,1.34106,1.34111,41000000.0
2007-11-06 23:22:00,1.3411,1.34144,1.34106,1.34144,21200000.0
2007-11-06 23:23:00,1.34135,1.3415,1.3413,1.34139,39600000.0
2007-11-06 23:24:00,1.34126,1.34146,1.34123,1.34123,52700001.0
2007-11-06 23:25:00,1.34142,1.34146,1.34118,1.34124,30200000.0
2007-11-06 23:26:00,1.34123,1.34139,1.341,1.34139,35200000.0
2007-11-06 23:27:00,1.34126,1.34136,1.34111,1.34111,26000000.0
2007-11-06 23:28:00,1.34113,1.34122,1.34097,1.34097,37600000.0
2007-11-06 23:29:00,1.34124,1.34143,1.34098,1.34128,35400000.0
2007-11-06 23:30:00,1.34138,1.34138,1.34099,1.34123,39600000.0
2007-11-06 23:31:00,1.3413,1.34132,1.34089,1.34132,30200000.0
2007-11-06 23:32:00,1.34119,1.34126,1.34088,1.34097,31000000.0
2007-11-06 23:33:00,1.34086,1.34106,1.34077,1.34093,49600001.0
2007-11-06 23:34:00,1.34085,1.34103,1.34075,1.34103,45400000.0
2007-11-06 23:35:00,1.34076,1.34083,1.34059,1.34059,30800000.0
2007-11-06 23:36:00,1.3408,1.34083,1.34073,1.34073,53600001.0
2007-11-06 23:37:00,1.34076,1.34076,1.34047,1.34047,32600000.0
2007-11-06 23:38:00,1.34047,1.34052,1.34036,1.34051,43800000.0
2007-11-06 23:39:00,1.34036,1.34058,1.34033,1.34044,49600000.0
2007-11-06 23:40:00,1.34066,1.34066,1.34027,1.34027,28000000.0
2007-11-06 23:41:00,1.34044,1.34044,1.33985,1.33985,35200000.0
2007-11-06 23:42:00,1.33993,1.33995,1.33962,1.33972,25600000.0
2007-11-06 23:43:00,1.33942,1.33942,1.33891,1.33909,33500000.0
2007-11-06 23:44:00,1.33921,1.33948,1.33898,1.33941,37200000.0
2007-11-06 23:45:00,1.33935,1.3397,1.33931,1.33943,45800000.0
2007-11-06 23:46:00,1.33963,1.33963,1.33903,1.33955,25400000.0
2007-11-06 23:47:00,1.33954,1.33956,1.33929,1.33948,70800000.0
2007-11-06 23:48:00,1.33953,1.33954,1.33926,1.33952,56200000.0
2007-11-06 23:49:00,1.3396,1.33964,1.33921,1.33964,26600000.0
2007-11-06 23:50:00,1.33975,1.33988,1.33962,1.33979,14800000.0
2007-11-06 23:51:00,1.33984,1.33984,1.3394,1.33953,40400000.0
2007-11-06 23:52:00,1.3395,1.33962,1.3393,1.3395,23200000.0
2007-11-06 23:53:00,1.33966,1.33975,1.3394,1.33968,25200000.0
2007-11-06 23:54:00,1.33972,1.33981,1.339,1.339,30600000.0
2007-11-06 23:55:00,1.33945,1.33987,1.33945,1.33972,49400000.0
2007-11-06 23:56:00,1.33979,1.33979,1.33923,1.33942,32400000.0
2007-11-06 23:57:00,1.33943,1.33961,1.33938,1.33961,39600000.0
2007-11-06 23:58:00,1.33963,1.33963,1.33918,1.33954,24500000.0
2007-11-06 23:59:00,1.33947,1.33959,1.33907,1.33907,32100000.0
2007-11-07 00:00:00,1.3387,1.33926,1.33867,1.33914,39800000.0
2007-11-07 00:01:00,1.33897,1.33926,1.33897,1.33917,83300000.0
2007-11-07 00:02:00,1.33888,1.33922,1.33862,1.33922,37800000.0
2007-11-07 00:03:00,1.33926,1.33932,1.33913,1.33916,31800000.0
2007-11-07 00:04:00,1.33915,1.33929,1.33915,1.33929,27800000.0
2007-11-07 00:05:00,1.3392,1.33949,1.33916,1.33927,30000000.0
2007-11-07 00:06:00,1.33919,1.33939,1.33919,1.33938,50400001.0
2007-11-07 00:07:00,1.33912,1.33912,1.33849,1.33856,23400000.0
2007-11-07 00:08:00,1.33852,1.33867,1.33827,1.33867,36200000.0
2007-11-07 00:09:00,1.33851,1.3386,1.3382,1.33832,43400000.0
2007-11-07 00:10:00,1.33836,1.33864,1.33818,1.33849,42600000.0
2007-11-07 00:11:00,1.33855,1.33855,1.3368,1.33698,28100000.0
2007-11-07 00:12:00,1.33748,1.33763,1.33696,1.33696,44000001.0
2007-11-07 00:13:00,1.33746,1.33773,1.337,1.33768,36500000.0
2007-11-07 00:14:00,1.33768,1.33794,1.33767,1.33794,44800000.0
2007-11-07 00:15:00,1.33768,1.33785,1.33768,1.33769,20200000.0
2007-11-07 00:16:00,1.33783,1.33783,1.33747,1.33756,42400000.0
2007-11-07 00:17:00,1.33727,1.33727,1.33696,1.33703,76399999.0
2007-11-07 00:18:00,1.33704,1.33704,1.33515,1.33523,28200000.0
2007-11-07 00:19:00,1.33554,1.33559,1.33527,1.33527,35900000.0
2007-11-07 00:20:00,1.33507,1.33507,1.33426,1.3346,28600000.0
2007-11-07 00:21:00,1.3346,1.33522,1.3346,1.33522,46600001.0
2007-11-07 00:22:00,1.33526,1.33592,1.33506,1.33585,28200000.0
2007-11-07 00:23:00,1.33628,1.33659,1.33562,1.33656,40600000.0
2007-11-07 00:24:00,1.33664,1.33673,1.33635,1.33639,39700000.0
2007-11-07 00:25:00,1.33591,1.33592,1.33544,1.33574,106100000.0
2007-11-07 00:26:00,1.3357,1.3357,1.3353,1.33541,24200000.0
2007-11-07 00:27:00,1.33553,1.33586,1.33551,1.33586,30200000.0
2007-11-07 00:28:00,1.33603,1.33607,1.33548,1.33562,48200000.0
2007-11-07 00:29:00,1.33556,1.33586,1.33556,1.33579,37000000.0
2007-11-07 00:30:00,1.33531,1.33585,1.33531,1.33585,33200000.0
2007-11-07 00:31:00,1.33586,1.33627,1.33586,1.33627,29800000.0
2007-11-07 00:32:00,1.33637,1.33678,1.33632,1.33651,33900000.0
2007-11-07 00:33:00,1.3367,1.3367,1.33636,1.33664,27000000.0
2007-11-07 00:34:00,1.33667,1.33667,1.33567,1.33567,24500000.0
2007-11-07 00:35:00,1.33577,1.33577,1.33525,1.33542,33000000.0
2007-11-07 00:36:00,1.3354,1.33543,1.3352,1.33538,35100000.0
2007-11-07 00:37:00,1.33546,1.33551,1.33536,1.33548,34400000.0
2007-11-07 00:38:00,1.33554,1.33573,1.33549,1.33558,40000000.0
2007-11-07 00:39:00,1.33529,1.33557,1.33524,1.33532,30700000.0
2007-11-07 00:40:00,1.33527,1.33543,1.33501,1.33543,32800000.0
2007-11-07 00:41:00,1.33571,1.33587,1.33553,1.33558,28000000.0
2007-11-07 00:42:00,1.33556,1.3359,1.33556,1.33578,29400000.0
2007-11-07 00:43:00,1.33552,1.33586,1.33535,1.33579,42000000.0
2007-11-07 00:44:00,1.33592,1.33592,1.33578,1.33582,97100000.0
2007-11-07 00:45:00,1.33573,1.33573,1.33542,1.33548,48400000.0
2007-11-07 00:46:00,1.3356,1.33568,1.33551,1.33563,32600000.0
2007-11-07 00:47:00,1.33559,1.33574,1.33543,1.33554,41400001.0
2007-11-07 00:48:00,1.3353,1.33564,1.3353,1.33552,29600000.0
2007-11-07 00:49:00,1.33581,1.33614,1.33581,1.33614,48000000.0
2007-11-07 00:50:00,1.33617,1.3362,1.33579,1.33617,24600000.0
2007-11-07 00:51:00,1.3358,1.33609,1.33577,1.33586,36800000.0
2007-11-07 00:52:00,1.33555,1.33565,1.33548,1.33565,35000000.0
2007-11-07 00:53:00,1.33538,1.33561,1.33516,1.33526,37200000.0
2007-11-07 00:54:00,1.33475,1.3351,1.33475,1.33497,30200000.0
2007-11-07 00:55:00,1.33447,1.3348,1.33447,1.33479,34000000.0
2007-11-07 00:56:00,1.33484,1.33495,1.33464,1.3347,28800000.0
2007-11-07 00:57:00,1.3345,1.33462,1.3342,1.33438,33200000.0
2007-11-07 00:58:00,1.33445,1.33445,1.3339,1.33401,35400000.0
2007-11-07 00:59:00,1.33423,1.33423,1.33387,1.33408,32800000.0
2007-11-07 01:00:00,1.33398,1.33614,1.33398,1.33596,23400000.0
2007-11-07 01:01:00,1.33594,1.33611,1.33589,1.33607,24400000.0
2007-11-07 01:02:00,1.33604,1.33632,1.3357,1.3357,47600000.0
2007-11-07 01:03:00,1.3362,1.33652,1.33617,1.33652,28800000.0
2007-11-07 01:04:00,1.33661,1.33675,1.33661,1.33673,30400000.0
2007-11-07 01:05:00,1.33685,1.33697,1.33676,1.33692,82900000.0
2007-11-07 01:06:00,1.33702,1.3371,1.33683,1.33704,43200000.0
2007-11-07 01:07:00,1.33682,1.33682,1.33648,1.33671,19000000.0
2007-11-07 01:08:00,1.3369,1.33714,1.3366,1.33683,30600000.0
2007-11-07 01:09:00,1.33741,1.33749,1.33732,1.33744,27700000.0
2007-11-07 01:10:00,1.33732,1.33732,1.33671,1.33698,36100000.0
2007-11-07 01:11:00,1.33673,1.33673,1.33653,1.33671,25800000.0
2007-11-07 01:12:00,1.33648,1.3368,1.33631,1.33666,34000000.0
2007-11-07 01:13:00,1.33689,1.33719,1.33674,1.33713,43100000.0
2007-11-07 01:14:00,1.33698,1.33714,1.33663,1.33685,23400000.0
2007-11-07 01:15:00,1.3368,1.3368,1.3365,1.33676,31600000.0
2007-11-07 01:16:00,1.33654,1.33654,1.33614,1.33653,43800000.0
2007-11-07 01:17:00,1.33678,1.33681,1.33635,1.33681,40600000.0
2007-11-07 01:18:00,1.3368,1.33695,1.33656,1.33695,28400000.0
2007-11-07 01:19:00,1.33687,1.337,1.33681,1.33694,38000000.0
2007-11-07 01:20:00,1.33692,1.33692,1.33627,1.33685,34900000.0
2007-11-07 01:21:00,1.33675,1.33713,1.33675,1.33693,44000000.0
2007-11-07 01:22:00,1.33705,1.33719,1.33678,1.3371,24400000.0
2007-11-07 01:23:00,1.33696,1.33698,1.33671,1.33671,25600000.0
2007-11-07 01:24:00,1.33706,1.33724,1.33704,1.33724,34600000.0
2007-11-07 01:25:00,1.33723,1.33771,1.33722,1.33759,38100000.0
2007-11-07 01:26:00,1.33748,1.33783,1.33743,1.33783,27400000.0
2007-11-07 01:27:00,1.33789,1.33834,1.33789,1.33834,35400000.0
2007-11-07 01:28:00,1.33802,1.33817,1.33773,1.33784,51100000.0
2007-11-07 01:29:00,1.33783,1.33786,1.33769,1.33781,27200000.0
2007-11-07 01:30:00,1.33804,1.33818,1.33778,1.33806,64200000.0
2007-11-07 01:31:00,1.33794,1.33874,1.33794,1.33859,39700000.0
2007-11-07 01:32:00,1.33866,1.33866,1.33841,1.33842,29600000.0
2007-11-07 01:33:00,1.33847,1.33869,1.33834,1.33869,27900000.0
2007-11-07 01:34:00,1.33872,1.33905,1.33842,1.33905,33300000.0
2007-11-07 01:35:00,1.33908,1.33908,1.33849,1.33849,37900000.0
2007-11-07 01:36:00,1.33847,1.3386,1.33846,1.33846,36300000.0
2007-11-07 01:37:00,1.33858,1.33871,1.33817,1.33871,51300000.0
2007-11-07 01:38:00,1.33899,1.33915,1.33886,1.33886,30500000.0
2007-11-07 01:39:00,1.33904,1.33918,1.33865,1.33882,53400001.0
2007-11-07 01:40:00,1.33863,1.3389,1.33856,1.33863,44800000.0
2007-11-07 01:41:00,1.33835,1.33835,1.33792,1.33804,43000000.0
2007-11-07 01:42:00,1.33819,1.33833,1.33796,1.33823,27400000.0
2007-11-07 01:43:00,1.33829,1.3386,1.33825,1.33844,36200000.0
2007-11-07 01:44:00,1.3384,1.3384,1.33797,1.33822,38700000.0
2007-11-07 01:45:00,1.33825,1.33837,1.33814,1.33824,100000000.0
2007-11-07 01:46:00,1.33821,1.33838,1.33808,1.3382,43200001.0
2007-11-07 01:47:00,1.33815,1.33829,1.33796,1.33796,38000000.0
2007-11-07 01:48:00,1.33796,1.33805,1.3376,1.3376,37600000.0
2007-11-07 01:49:00,1.33773,1.33773,1.33719,1.33758,22000000.0
2007-11-07 01:50:00,1.33749,1.33787,1.33717,1.33787,32200000.0
2007-11-07 01:51:00,1.33775,1.33787,1.33772,1.33779,20600000.0
2007-11-07 01:52:00,1.33782,1.33786,1.33758,1.33758,48800001.0
2007-11-07 01:53:00,1.33767,1.33767,1.33735,1.33735,88600001.0
2007-11-07 01:54:00,1.33743,1.33746,1.33723,1.33723,31200000.0
2007-11-07 01:55:00,1.3372,1.33731,1.33707,1.33707,30400000.0
2007-11-07 01:56:00,1.33727,1.33742,1.3372,1.33722,47000000.0
2007-11-07 01:57:00,1.33729,1.33754,1.33722,1.33752,37200000.0
2007-11-07 01:58:00,1.33755,1.33772,1.33727,1.33727,25800000.0
2007-11-07 01:59:00,1.33754,1.3376,1.33745,1.33757,32800000.0
2007-11-07 02:00:00,1.33742,1.33743,1.33716,1.33721,38000000.0
2007-11-07 02:01:00,1.33701,1.33701,1.33672,1.33675,37600000.0
2007-11-07 02:02:00,1.33669,1.33725,1.33669,1.33701,139900000.0
2007-11-07 02:03:00,1.33708,1.33727,1.33706,1.33723,66600000.0
2007-11-07 02:04:00,1.33719,1.33724,1.33708,1.33708,55600000.0
2007-11-07 02:05:00,1.33704,1.33718,1.33704,1.33713,67600000.0
2007-11-07 02:06:00,1.33735,1.33746,1.3371,1.33746,85000000.0
2007-11-07 02:07:00,1.33743,1.33745,1.33697,1.33744,188400001.0
2007-11-07 02:08:00,1.33748,1.33757,1.33745,1.33757,53500000.0
2007-11-07 02:09:00,1.33771,1.33772,1.3373,1.33744,178900000.0
2007-11-07 02:10:00,1.33726,1.33766,1.33721,1.3373,119800000.0
2007-11-07 02:11:00,1.33731,1.33742,1.33731,1.33742,54900000.0
2007-11-07 02:12:00,1.33742,1.3375,1.33738,1.3375,41800000.0
2007-11-07 02:13:00,1.33749,1.33757,1.33749,1.3375,39400001.0
2007-11-07 02:14:00,1.33744,1.33744,1.3371,1.3373,204000000.0
2007-11-07 02:15:00,1.33737,1.33751,1.33721,1.33741,261200001.0
2007-11-07 02:16:00,1.33768,1.33781,1.3375,1.33763,49000000.0
2007-11-07 02:17:00,1.33743,1.33781,1.33717,1.33744,225600000.0
2007-11-07 02:18:00,1.33765,1.3381,1.33737,1.33764,42600000.0
2007-11-07 02:19:00,1.33774,1.33813,1.33765,1.33765,31200000.0
2007-11-07 02:20:00,1.33777,1.33813,1.33777,1.33804,25600000.0
2007-11-07 02:21:00,1.33782,1.33812,1.33766,1.33812,74700000.0
2007-11-07 02:22:00,1.338,1.3382,1.338,1.33819,38500000.0
2007-11-07 02:23:00,1.33837,1.33837,1.33809,1.33809,60900001.0
2007-11-07 02:24:00,1.33807,1.33834,1.33796,1.33829,39600000.0
2007-11-07 02:25:00,1.33814,1.33814,1.33782,1.33784,110400000.0
2007-11-07 02:26:00,1.33781,1.33831,1.3378,1.33808,99800000.0
2007-11-07 02:27:00,1.33798,1.33805,1.33788,1.3379,91700002.0
2007-11-07 02:28:00,1.33778,1.33785,1.33768,1.33768,39600000.0
2007-11-07 02:29:00,1.3379,1.33793,1.33755,1.33793,44900000.0
2007-11-07 02:30:00,1.3381,1.3381,1.3377,1.33778,31800001.0
2007-11-07 02:31:00,1.33752,1.33771,1.33745,1.33755,57400000.0
2007-11-07 02:32:00,1.33771,1.33794,1.33749,1.33775,38600000.0
2007-11-07 02:33:00,1.3376,1.33791,1.33746,1.33791,203800000.0
2007-11-07 02:34:00,1.33824,1.33824,1.33778,1.33801,37600000.0
2007-11-07 02:35:00,1.33808,1.33814,1.33768,1.33775,76400001.0
2007-11-07 02:36:00,1.33795,1.3381,1.33784,1.33797,28200000.0
2007-11-07 02:37:00,1.33756,1.33756,1.3373,1.3373,85500000.0
2007-11-07 02:38:00,1.33722,1.33722,1.33684,1.33686,29800000.0
2007-11-07 02:39:00,1.33714,1.33714,1.33695,1.33699,32700000.0
2007-11-07 02:40:00,1.33713,1.3372,1.33706,1.33709,36800000.0
2007-11-07 02:41:00,1.33709,1.33734,1.33709,1.33716,38600000.0
2007-11-07 02:42:00,1.33724,1.33741,1.33722,1.33723,23000000.0
2007-11-07 02:43:00,1.3372,1.3373,1.3372,1.33727,43200000.0
2007-11-07 02:44:00,1.33723,1.33746,1.33723,1.33746,66300000.0
2007-11-07 02:45:00,1.33702,1.33722,1.33688,1.33697,43200000.0
2007-11-07 02:46:00,1.33701,1.33724,1.33693,1.33694,155800000.0
2007-11-07 02:47:00,1.33704,1.3377,1.33697,1.33755,205000000.0
2007-11-07 02:48:00,1.3376,1.3376,1.33726,1.33738,121700000.0
2007-11-07 02:49:00,1.33713,1.33722,1.33682,1.33684,50400000.0
2007-11-07 02:50:00,1.3371,1.33728,1.33668,1.337,115900001.0
2007-11-07 02:51:00,1.33644,1.33646,1.33622,1.3364,91500000.0
2007-11-07 02:52:00,1.33627,1.33629,1.33609,1.33629,66400000.0
2007-11-07 02:53:00,1.33648,1.33665,1.3362,1.33625,40400000.0
2007-11-07 02:54:00,1.3366,1.33682,1.3366,1.33671,30000000.0
2007-11-07 02:55:00,1.33685,1.33705,1.33656,1.33705,23200000.0
2007-11-07 02:56:00,1.3367,1.33676,1.3365,1.33659,54300000.0
2007-11-07 02:57:00,1.33653,1.33655,1.33634,1.33634,56700001.0
2007-11-07 02:58:00,1.33626,1.33645,1.33618,1.33618,63200000.0
2007-11-07 02:59:00,1.33602,1.33624,1.33602,1.33619,73200000.0
2007-11-07 03:00:00,1.33625,1.33642,1.3362,1.33639,117000000.0
2007-11-07 03:01:00,1.33643,1.33645,1.33635,1.3364,47600000.0
2007-11-07 03:02:00,1.33639,1.3364,1.3363,1.33635,52900000.0
2007-11-07 03:03:00,1.3364,1.33642,1.33635,1.33642,75900000.0
2007-11-07 03:04:00,1.33616,1.33644,1.33567,1.33567,58800000.0
2007-11-07 03:05:00,1.33558,1.33564,1.33519,1.33519,56200000.0
2007-11-07 03:06:00,1.3352,1.33532,1.33511,1.33532,48800000.0
2007-11-07 03:07:00,1.33528,1.33581,1.33524,1.33572,83400001.0
2007-11-07 03:08:00,1.33557,1.33557,1.33506,1.33517,70000000.0
2007-11-07 03:09:00,1.33563,1.33566,1.33525,1.33565,31400000.0
2007-11-07 03:10:00,1.33521,1.33555,1.33512,1.33538,31700000.0
2007-11-07 03:11:00,1.33492,1.33492,1.33473,1.33473,46900000.0
2007-11-07 03:12:00,1.33465,1.3349,1.33445,1.33477,29200000.0
2007-11-07 03:13:00,1.33458,1.33497,1.33458,1.33487,56300001.0
2007-11-07 03:14:00,1.33475,1.33501,1.33451,1.3348,47100000.0
2007-11-07 03:15:00,1.33454,1.33485,1.33454,1.33467,26800000.0
2007-11-07 03:16:00,1.33452,1.33452,1.33424,1.33441,45700000.0
2007-11-07 03:17:00,1.3342,1.33453,1.33407,1.33453,43000000.0
2007-11-07 03:18:00,1.33435,1.33451,1.33404,1.33451,24600000.0
2007-11-07 03:19:00,1.33461,1.33495,1.3345,1.33455,35600000.0
2007-11-07 03:20:00,1.33423,1.33479,1.33421,1.33479,33400000.0
2007-11-07 03:21:00,1.33468,1.33473,1.33465,1.33472,26000000.0
2007-11-07 03:22:00,1.33474,1.33475,1.33461,1.33475,52800000.0
2007-11-07 03:23:00,1.33481,1.33481,1.33465,1.33471,75700000.0
2007-11-07 03:24:00,1.3348,1.33497,1.33476,1.33489,78900000.0
2007-11-07 03:25:00,1.33536,1.33536,1.33494,1.33494,23900000.0
2007-11-07 03:26:00,1.33476,1.33495,1.33476,1.33487,122400000.0
2007-11-07 03:27:00,1.33483,1.33495,1.33468,1.33479,84300000.0
2007-11-07 03:28:00,1.33474,1.33474,1.33455,1.33471,49600000.0
2007-11-07 03:29:00,1.3347,1.33471,1.33453,1.33458,45700000.0
2007-11-07 03:30:00,1.33464,1.33476,1.33454,1.33471,66800000.0
2007-11-07 03:31:00,1.33464,1.335,1.33464,1.33495,26600000.0
2007-11-07 03:32:00,1.33477,1.3349,1.33466,1.33466,33900000.0
2007-11-07 03:33:00,1.33423,1.33433,1.33422,1.33431,31600000.0
2007-11-07 03:34:00,1.33427,1.33471,1.33424,1.33441,44900000.0
2007-11-07 03:35:00,1.33433,1.33445,1.33418,1.33445,95400000.0
2007-11-07 03:36:00,1.33449,1.33477,1.33418,1.33477,52900000.0
2007-11-07 03:37:00,1.33472,1.33472,1.33436,1.33469,29000000.0
2007-11-07 03:38:00,1.3348,1.33485,1.33447,1.33468,34800000.0
2007-11-07 03:39:00,1.33432,1.33435,1.33418,1.33425,58400000.0
2007-11-07 03:40:00,1.33422,1.33465,1.33418,1.33454,110700001.0
2007-11-07 03:41:00,1.33462,1.33466,1.33451,1.33462,54800000.0
2007-11-07 03:42:00,1.33467,1.33467,1.33447,1.3345,77600000.0
2007-11-07 03:43:00,1.33455,1.33469,1.33452,1.33452,44400001.0
2007-11-07 03:44:00,1.33444,1.33466,1.33437,1.33458,40500000.0
2007-11-07 03:45:00,1.33454,1.33482,1.3344,1.33482,43800000.0
2007-11-07 03:46:00,1.33447,1.33447,1.33415,1.33418,42000000.0
2007-11-07 03:47:00,1.33417,1.33422,1.33392,1.33392,42800000.0
2007-11-07 03:48:00,1.3342,1.3342,1.33394,1.33404,37900000.0
2007-11-07 03:49:00,1.33406,1.33406,1.3336,1.33361,39400000.0
2007-11-07 03:50:00,1.3339,1.33424,1.3339,1.33395,128400000.0
2007-11-07 03:51:00,1.33398,1.33413,1.33398,1.33413,78800000.0
2007-11-07 03:52:00,1.33397,1.33397,1.3336,1.33383,80700000.0
2007-11-07 03:53:00,1.33386,1.33399,1.33362,1.33386,68700001.0
2007-11-07 03:54:00,1.33388,1.3342,1.3338,1.3338,34100000.0
2007-11-07 03:55:00,1.33382,1.33385,1.33357,1.33373,167000000.0
2007-11-07 03:56:00,1.33367,1.33368,1.33337,1.33342,251000000.0
2007-11-07 03:57:00,1.33335,1.33355,1.33324,1.33335,142600000.0
2007-11-07 03:58:00,1.33328,1.33427,1.3332,1.3332,212700000.0
2007-11-07 03:59:00,1.33353,1.33392,1.33353,1.33367,161100001.0
2007-11-07 04:00:00,1.33381,1.33381,1.33336,1.33336,81000000.0
2007-11-07 04:01:00,1.33335,1.33365,1.3333,1.33364,145000001.0
2007-11-07 04:02:00,1.33377,1.33391,1.33344,1.3335,120700000.0
2007-11-07 04:03:00,1.33351,1.33364,1.33317,1.33328,100000000.0
2007-11-07 04:04:00,1.33325,1.33349,1.33313,1.33315,139200001.0
2007-11-07 04:05:00,1.33297,1.33369,1.33282,1.33349,178500000.0
2007-11-07 04:06:00,1.33303,1.33349,1.33303,1.33323,121900001.0
2007-11-07 04:07:00,1.3334,1.33345,1.3332,1.33327,133400000.0
2007-11-07 04:08:00,1.33327,1.33362,1.33319,1.33357,38200000.0
2007-11-07 04:09:00,1.33372,1.33412,1.33356,1.3341,29600000.0
2007-11-07 04:10:00,1.33382,1.33382,1.33345,1.3337,103900000.0
2007-11-07 04:11:00,1.33373,1.33388,1.33345,1.33358,45800000.0
2007-11-07 04:12:00,1.33325,1.33331,1.33317,1.33321,66700000.0
2007-11-07 04:13:00,1.33321,1.33336,1.33296,1.33296,56000000.0
2007-11-07 04:14:00,1.33271,1.33286,1.33208,1.33229,112900000.0
2007-11-07 04:15:00,1.33237,1.33264,1.33236,1.33249,117100000.0
2007-11-07 04:16:00,1.33222,1.33258,1.33211,1.33258,101700000.0
2007-11-07 04:17:00,1.3334,1.3334,1.33295,1.33295,51800001.0
2007-11-07 04:18:00,1.33296,1.33334,1.33296,1.33301,106900000.0
2007-11-07 04:19:00,1.33287,1.33287,1.33246,1.3325,45200000.0
2007-11-07 04:20:00,1.3324,1.33273,1.33228,1.33252,140100000.0
2007-11-07 04:21:00,1.33237,1.33237,1.3321,1.3321,46000000.0
2007-11-07 04:22:00,1.33218,1.33264,1.33218,1.33262,49200000.0
2007-11-07 04:23:00,1.33221,1.33261,1.3322,1.33225,38800000.0
2007-11-07 04:24:00,1.33214,1.33231,1.33203,1.33221,157600000.0
2007-11-07 04:25:00,1.33216,1.33274,1.33193,1.33242,222600002.0
2007-11-07 04:26:00,1.33238,1.33294,1.33211,1.33294,128700000.0
2007-11-07 04:27:00,1.33328,1.33402,1.33291,1.33399,48200000.0
2007-11-07 04:28:00,1.33417,1.33631,1.33409,1.33605,74400000.0
2007-11-07 04:29:00,1.33587,1.33617,1.33413,1.33553,107200000.0
2007-11-07 04:30:00,1.33509,1.33602,1.33469,1.33499,86500000.0
2007-11-07 04:31:00,1.33449,1.3348,1.33449,1.3348,29200000.0
2007-11-07 04:32:00,1.33503,1.33514,1.33422,1.33422,30400000.0
2007-11-07 04:33:00,1.33439,1.33551,1.33432,1.33551,42200000.0
2007-11-07 04:34:00,1.33607,1.33656,1.33557,1.33656,29400000.0
2007-11-07 04:35:00,1.33667,1.33727,1.3366,1.3366,61000000.0
2007-11-07 04:36:00,1.33642,1.33719,1.33609,1.33655,159100000.0
2007-11-07 04:37:00,1.33647,1.33719,1.33623,1.33693,134500000.0
2007-11-07 04:38:00,1.33707,1.33772,1.33707,1.33764,39600000.0
2007-11-07 04:39:00,1.33772,1.33798,1.33701,1.33701,66400000.0
2007-11-07 04:40:00,1.33688,1.33707,1.33645,1.33658,29300000.0
2007-11-07 04:41:00,1.33601,1.33601,1.33444,1.33444,46900000.0
2007-11-07 04:42:00,1.33372,1.33414,1.33345,1.33383,79600001.0
2007-11-07 04:43:00,1.33385,1.33452,1.33377,1.33452,52900000.0
2007-11-07 04:44:00,1.33459,1.33526,1.33454,1.33518,33000000.0
2007-11-07 04:45:00,1.33534,1.33558,1.33507,1.33558,28800000.0
2007-11-07 04:46:00,1.33542,1.33566,1.33507,1.33507,46200000.0
2007-11-07 04:47:00,1.33484,1.33528,1.33484,1.33517,99800000.0
2007-11-07 04:48:00,1.33503,1.33535,1.33495,1.33535,64700001.0
2007-11-07 04:49:00,1.33529,1.33565,1.33374,1.33374,78200000.0
2007-11-07 04:50:00,1.33385,1.33449,1.33382,1.33422,42200000.0
2007-11-07 04:51:00,1.33368,1.33433,1.33346,1.33427,31600000.0
2007-11-07 04:52:00,1.33449,1.33606,1.33445,1.33606,51800000.0
2007-11-07 04:53:00,1.33632,1.33648,1.33521,1.33531,31200000.0
2007-11-07 04:54:00,1.33513,1.3355,1.33496,1.33496,42000000.0
2007-11-07 04:55:00,1.33538,1.33588,1.33532,1.33538,38000000.0
2007-11-07 04:56:00,1.3349,1.33518,1.33432,1.33435,23400000.0
2007-11-07 04:57:00,1.33425,1.33463,1.33358,1.33358,34200000.0
2007-11-07 04:58:00,1.33345,1.33475,1.33345,1.33475,22000000.0
2007-11-07 04:59:00,1.33455,1.33455,1.33369,1.33376,112100000.0
2007-11-07 05:00:00,1.33417,1.33443,1.33397,1.33443,57500000.0
2007-11-07 05:01:00,1.33444,1.33474,1.33432,1.33451,26600000.0
2007-11-07 05:02:00,1.33459,1.33476,1.3344,1.33457,19400000.0
2007-11-07 05:03:00,1.33437,1.33471,1.33434,1.33448,163800000.0
2007-11-07 05:04:00,1.33413,1.33426,1.33371,1.33417,217500000.0
2007-11-07 05:05:00,1.33435,1.33435,1.33396,1.33408,180200000.0
2007-11-07 05:06:00,1.33393,1.33393,1.33343,1.33372,156200000.0
2007-11-07 05:07:00,1.33347,1.33376,1.33335,1.33348,290600000.0
2007-11-07 05:08:00,1.33402,1.33431,1.33402,1.3341,261000000.0
2007-11-07 05:09:00,1.33416,1.3344,1.33401,1.33419,233200000.0
2007-11-07 05:10:00,1.33411,1.33427,1.3337,1.33384,222100001.0
2007-11-07 05:11:00,1.33373,1.3338,1.33339,1.33339,106800001.0
2007-11-07 05:12:00,1.33322,1.33327,1.33259,1.33327,114600001.0
2007-11-07 05:13:00,1.33347,1.33374,1.33347,1.33372,135400000.0
2007-11-07 05:14:00,1.33332,1.3334,1.33314,1.33314,215400001.0
2007-11-07 05:15:00,1.33303,1.33326,1.33289,1.33323,179500000.0
2007-11-07 05:16:00,1.33324,1.33328,1.33271,1.33279,215900000.0
2007-11-07 05:17:00,1.33284,1.33306,1.33272,1.33302,161800000.0
2007-11-07 05:18:00,1.33308,1.33312,1.3328,1.33292,251500000.0
2007-11-07 05:19:00,1.33263,1.33336,1.33263,1.33318,292400001.0
2007-11-07 05:20:00,1.33354,1.33389,1.3333,1.33338,259800000.0
2007-11-07 05:21:00,1.33316,1.33367,1.33314,1.33347,298500002.0
2007-11-07 05:22:00,1.33352,1.33365,1.33349,1.33352,247500000.0
2007-11-07 05:23:00,1.33344,1.33389,1.33344,1.33389,162599999.0
2007-11-07 05:24:00,1.33381,1.33406,1.33365,1.33385,187300000.0
2007-11-07 05:25:00,1.33396,1.33423,1.33369,1.33385,225700000.0
2007-11-07 05:26:00,1.3338,1.33383,1.33359,1.33363,141000000.0
2007-11-07 05:27:00,1.33437,1.33457,1.3338,1.33413,212400000.0
2007-11-07 05:28:00,1.33412,1.33464,1.33392,1.33458,206700001.0
2007-11-07 05:29:00,1.33434,1.33459,1.33415,1.33415,260200000.0
2007-11-07 05:30:00,1.33403,1.33432,1.33383,1.33412,202200000.0
2007-11-07 05:31:00,1.33419,1.33419,1.33372,1.33372,63300000.0
2007-11-07 05:32:00,1.33384,1.33447,1.33384,1.33444,151100000.0
2007-11-07 05:33:00,1.33448,1.33462,1.33434,1.33447,186500001.0
2007-11-07 05:34:00,1.3344,1.33455,1.33417,1.33434,234700001.0
2007-11-07 05:35:00,1.3343,1.3347,1.33425,1.33434,242900000.0
2007-11-07 05:36:00,1.33427,1.33448,1.33417,1.33433,188400000.0
2007-11-07 05:37:00,1.33437,1.33468,1.33421,1.33458,184400001.0
2007-11-07 05:38:00,1.33463,1.33476,1.33432,1.33452,142800001.0
2007-11-07 05:39:00,1.33441,1.33453,1.33398,1.33423,137500000.0
2007-11-07 05:40:00,1.33404,1.33442,1.33388,1.33388,182800000.0
2007-11-07 05:41:00,1.33391,1.33427,1.33372,1.33415,101000000.0
2007-11-07 05:42:00,1.33448,1.33475,1.33406,1.33462,215800000.0
2007-11-07 05:43:00,1.33469,1.33503,1.33458,1.33458,86000000.0
2007-11-07 05:44:00,1.33468,1.33507,1.33451,1.33473,108700000.0
2007-11-07 05:45:00,1.33468,1.3349,1.3346,1.3346,155000000.0
2007-11-07 05:46:00,1.33475,1.33486,1.33463,1.33466,187000001.0
2007-11-07 05:47:00,1.33455,1.33467,1.33425,1.33456,182400000.0
2007-11-07 05:48:00,1.33447,1.33494,1.3343,1.33494,246500000.0
2007-11-07 05:49:00,1.33499,1.33507,1.33473,1.33474,168500000.0
2007-11-07 05:50:00,1.33478,1.33513,1.33472,1.33511,272200000.0
2007-11-07 05:51:00,1.33476,1.33482,1.33465,1.33471,225500000.0
2007-11-07 05:52:00,1.33461,1.33495,1.33452,1.33495,161900000.0
2007-11-07 05:53:00,1.33482,1.33482,1.33438,1.33438,109600000.0
2007-11-07 05:54:00,1.33431,1.33471,1.33416,1.33431,241900000.0
2007-11-07 05:55:00,1.33413,1.3344,1.33399,1.33424,208800001.0
2007-11-07 05:56:00,1.33436,1.33455,1.33419,1.33425,101700000.0
2007-11-07 05:57:00,1.33424,1.33425,1.33397,1.33415,195100000.0
2007-11-07 05:58:00,1.33468,1.33468,1.33403,1.33403,160000000.0
2007-11-07 05:59:00,1.33405,1.33414,1.33395,1.33397,66400000.0
2007-11-07 06:00:00,1.33373,1.33404,1.33373,1.33404,231300000.0
2007-11-07 06:01:00,1.33408,1.33418,1.33394,1.33412,168500001.0
2007-11-07 06:02:00,1.33414,1.33431,1.33411,1.33419,242500000.0
2007-11-07 06:03:00,1.33406,1.33416,1.33375,1.33416,35400000.0
2007-11-07 06:04:00,1.33404,1.33415,1.33348,1.3337,172300001.0
2007-11-07 06:05:00,1.3337,1.33433,1.33362,1.33394,483000001.0
2007-11-07 06:06:00,1.33386,1.3342,1.33386,1.33403,69900000.0
2007-11-07 06:07:00,1.33418,1.33418,1.33357,1.33357,348100000.0
2007-11-07 06:08:00,1.33354,1.33379,1.33346,1.33361,473000000.0
2007-11-07 06:09:00,1.33383,1.33432,1.33383,1.33393,484500001.0
2007-11-07 06:10:00,1.334,1.33415,1.33393,1.33394,229200001.0
2007-11-07 06:11:00,1.33421,1.33496,1.33398,1.33431,408500000.0
2007-11-07 06:12:00,1.33425,1.33455,1.33421,1.33435,250700000.0
2007-11-07 06:13:00,1.33435,1.33458,1.33422,1.33444,346400001.0
2007-11-07 06:14:00,1.33441,1.3345,1.33389,1.33402,336500000.0
2007-11-07 06:15:00,1.33386,1.33391,1.33356,1.33391,138100000.0
2007-11-07 06:16:00,1.33395,1.33395,1.33373,1.33379,189500000.0
2007-11-07 06:17:00,1.33361,1.3337,1.3335,1.33355,144100000.0
2007-11-07 06:18:00,1.33356,1.33376,1.3335,1.33353,212500000.0
2007-11-07 06:19:00,1.33353,1.33375,1.33349,1.33375,155300000.0
2007-11-07 06:20:00,1.33381,1.33399,1.33368,1.33368,286000001.0
2007-11-07 06:21:00,1.33358,1.33369,1.3325,1.3325,273400000.0
2007-11-07 06:22:00,1.33249,1.33266,1.3323,1.33265,248400001.0
2007-11-07 06:23:00,1.33272,1.33275,1.3322,1.3322,257900000.0
2007-11-07 06:24:00,1.33213,1.33234,1.33202,1.33221,337600001.0
2007-11-07 06:25:00,1.33242,1.33285,1.3324,1.33285,205600000.0
2007-11-07 06:26:00,1.33283,1.33304,1.33277,1.3328,315000001.0
2007-11-07 06:27:00,1.3326,1.33268,1.3322,1.33249,302000002.0
2007-11-07 06:28:00,1.3325,1.33259,1.33236,1.33247,374600000.0
2007-11-07 06:29:00,1.33252,1.33265,1.33248,1.33253,87600000.0
2007-11-07 06:30:00,1.33236,1.33252,1.33208,1.33224,335200002.0
2007-11-07 06:31:00,1.33225,1.33263,1.33223,1.33255,117200000.0
2007-11-07 06:32:00,1.33258,1.33258,1.3323,1.33231,168400000.0
2007-11-07 06:33:00,1.33228,1.33252,1.33224,1.33228,254300000.0
2007-11-07 06:34:00,1.33227,1.33272,1.33221,1.33248,223500001.0
2007-11-07 06:35:00,1.33224,1.33253,1.33199,1.33211,148900000.0
2007-11-07 06:36:00,1.33192,1.33221,1.33192,1.33205,80400001.0
2007-11-07 06:37:00,1.33205,1.33209,1.33199,1.33207,192800000.0
2007-11-07 06:38:00,1.33213,1.33249,1.33213,1.33232,99000000.0
2007-11-07 06:39:00,1.33225,1.33248,1.33211,1.33246,43200000.0
2007-11-07 06:40:00,1.33252,1.33258,1.33237,1.33239,140500000.0
2007-11-07 06:41:00,1.33229,1.33251,1.33227,1.33251,161000001.0
2007-11-07 06:42:00,1.33246,1.33276,1.33227,1.33262,283000000.0
2007-11-07 06:43:00,1.33231,1.33269,1.33221,1.33221,130000000.0
2007-11-07 06:44:00,1.33216,1.33237,1.33208,1.33226,348100001.0
2007-11-07 06:45:00,1.33227,1.33243,1.33227,1.33231,243200001.0
2007-11-07 06:46:00,1.33225,1.33248,1.33224,1.33228,228400001.0
2007-11-07 06:47:00,1.33229,1.33253,1.33229,1.33249,220000000.0
2007-11-07 06:48:00,1.33256,1.33279,1.33235,1.33235,35200000.0
2007-11-07 06:49:00,1.33238,1.33253,1.33213,1.33218,241500000.0
2007-11-07 06:50:00,1.33209,1.33234,1.33209,1.3322,55800000.0
2007-11-07 06:51:00,1.33233,1.33266,1.33227,1.33227,252000001.0
2007-11-07 06:52:00,1.3323,1.3323,1.33183,1.33201,261100000.0
2007-11-07 06:53:00,1.33202,1.33227,1.33189,1.33194,205500000.0
2007-11-07 06:54:00,1.33191,1.33209,1.33154,1.33191,442700000.0
2007-11-07 06:55:00,1.33194,1.33207,1.33169,1.332,344000001.0
2007-11-07 06:56:00,1.33222,1.33222,1.33211,1.33214,40000000.0
2007-11-07 06:57:00,1.33212,1.33213,1.33191,1.33213,113000001.0
2007-11-07 06:58:00,1.33194,1.33212,1.33181,1.33184,223800001.0
2007-11-07 06:59:00,1.33175,1.33201,1.33175,1.33176,325900003.0
2007-11-07 07:00:00,1.33198,1.33199,1.33187,1.33194,125500001.0
2007-11-07 07:01:00,1.33189,1.33197,1.33175,1.33188,284900001.0
2007-11-07 07:02:00,1.33183,1.33195,1.33168,1.33187,352700000.0
2007-11-07 07:03:00,1.33213,1.33239,1.33213,1.33239,168000000.0
2007-11-07 07:04:00,1.33243,1.33253,1.33231,1.33244,308500000.0
2007-11-07 07:05:00,1.33253,1.33265,1.33233,1.33259,130000001.0
2007-11-07 07:06:00,1.33256,1.33277,1.33244,1.33257,177600000.0
2007-11-07 07:07:00,1.3325,1.3325,1.33223,1.33248,246000000.0
2007-11-07 07:08:00,1.33239,1.33246,1.33218,1.33222,283000000.0
2007-11-07 07:09:00,1.33226,1.3324,1.33222,1.33224,192000000.0
2007-11-07 07:10:00,1.33231,1.33239,1.33206,1.33211,446999999.0
2007-11-07 07:11:00,1.33202,1.33265,1.33202,1.33236,356400000.0
2007-11-07 07:12:00,1.33259,1.33443,1.33259,1.33428,302100001.0
2007-11-07 07:13:00,1.33405,1.33417,1.33393,1.33405,267700000.0
2007-11-07 07:14:00,1.33404,1.33412,1.33388,1.33395,483300000.0
2007-11-07 07:15:00,1.33347,1.33373,1.33266,1.33295,279000000.0
2007-11-07 07:16:00,1.33269,1.33269,1.33233,1.33261,180100000.0
2007-11-07 07:17:00,1.33264,1.33309,1.33264,1.33268,216100001.0
2007-11-07 07:18:00,1.33275,1.33295,1.33267,1.33295,458100001.0
2007-11-07 07:19:00,1.33289,1.33309,1.3327,1.3327,326100000.0
2007-11-07 07:20:00,1.3324,1.33277,1.33232,1.3326,390300000.0
2007-11-07 07:21:00,1.33246,1.33291,1.33246,1.33274,282000001.0
2007-11-07 07:22:00,1.33283,1.33323,1.33277,1.33312,327800000.0
2007-11-07 07:23:00,1.33318,1.33337,1.33304,1.3333,467000000.0
2007-11-07 07:24:00,1.33328,1.33337,1.33292,1.33304,253100000.0
2007-11-07 07:25:00,1.33321,1.33396,1.33321,1.33396,348700001.0
2007-11-07 07:26:00,1.33399,1.33425,1.33362,1.3337,303000001.0
2007-11-07 07:27:00,1.33362,1.33374,1.33343,1.33369,158100001.0
2007-11-07 07:28:00,1.33367,1.33369,1.33352,1.33354,213900000.0
2007-11-07 07:29:00,1.33367,1.33367,1.33214,1.33214,231600000.0
2007-11-07 07:30:00,1.33199,1.33205,1.33175,1.33205,529700000.0
2007-11-07 07:31:00,1.33191,1.33196,1.33131,1.33154,273200001.0
2007-11-07 07:32:00,1.33143,1.33159,1.33095,1.33124,485200001.0
2007-11-07 07:33:00,1.33129,1.33182,1.33129,1.3317,435900000.0
2007-11-07 07:34:00,1.33178,1.33184,1.33157,1.33172,308699998.0
2007-11-07 07:35:00,1.33175,1.33186,1.33166,1.33175,256900001.0
2007-11-07 07:36:00,1.33144,1.33172,1.33143,1.33159,347000001.0
2007-11-07 07:37:00,1.33183,1.33256,1.33183,1.33233,235300000.0
2007-11-07 07:38:00,1.33236,1.33247,1.3317,1.3317,27000000.0
2007-11-07 07:39:00,1.33157,1.33203,1.33157,1.33203,364500000.0
2007-11-07 07:40:00,1.3318,1.33212,1.33168,1.33168,303800000.0
2007-11-07 07:41:00,1.33147,1.33165,1.33099,1.33099,580700000.0
2007-11-07 07:42:00,1.3308,1.33134,1.3308,1.33108,264300000.0
2007-11-07 07:43:00,1.33103,1.33131,1.33093,1.33106,212700000.0
2007-11-07 07:44:00,1.33117,1.3315,1.33095,1.3311,361000000.0
2007-11-07 07:45:00,1.33116,1.33161,1.33115,1.33134,343500000.0
2007-11-07 07:46:00,1.33132,1.33153,1.33117,1.3314,454500002.0
2007-11-07 07:47:00,1.33141,1.33144,1.33105,1.33105,608400000.0
2007-11-07 07:48:00,1.33104,1.33153,1.33075,1.33094,772700002.0
2007-11-07 07:49:00,1.33093,1.33093,1.33038,1.3304,673000001.0
2007-11-07 07:50:00,1.33033,1.3306,1.33029,1.3305,580600001.0
2007-11-07 07:51:00,1.33039,1.33042,1.33009,1.33031,626100000.0
2007-11-07 07:52:00,1.33042,1.33051,1.33021,1.33031,399500000.0
2007-11-07 07:53:00,1.33051,1.33087,1.33045,1.33071,489900000.0
2007-11-07 07:54:00,1.33072,1.33085,1.3306,1.3307,341599999.0
2007-11-07 07:55:00,1.33072,1.3309,1.33052,1.33077,384200001.0
2007-11-07 07:56:00,1.33079,1.33096,1.33057,1.33079,704000001.0
2007-11-07 07:57:00,1.33083,1.3312,1.33073,1.33103,619000002.0
2007-11-07 07:58:00,1.33125,1.33169,1.33122,1.33124,759200002.0
2007-11-07 07:59:00,1.33122,1.33165,1.33122,1.3316,503800001.0
2007-11-07 08:00:00,1.33174,1.33182,1.33151,1.33153,408700001.0
2007-11-07 08:01:00,1.33136,1.33178,1.33132,1.33149,450300000.0
2007-11-07 08:02:00,1.33142,1.3315,1.33113,1.33113,209600000.0
2007-11-07 08:03:00,1.33104,1.33105,1.33077,1.33077,461300000.0
2007-11-07 08:04:00,1.33083,1.33129,1.33083,1.33124,427500001.0
2007-11-07 08:05:00,1.33111,1.33114,1.33062,1.33075,369700001.0
2007-11-07 08:06:00,1.33062,1.33062,1.33008,1.33015,707400003.0
2007-11-07 08:07:00,1.33006,1.33016,1.32979,1.32994,432100000.0
2007-11-07 08:08:00,1.33001,1.33006,1.32973,1.32979,371000000.0
2007-11-07 08:09:00,1.32992,1.3304,1.32992,1.33,516100001.0
2007-11-07 08:10:00,1.33006,1.3306,1.3299,1.33038,509700000.0
2007-11-07 08:11:00,1.33013,1.33036,1.32996,1.33014,254600001.0
2007-11-07 08:12:00,1.33023,1.33052,1.33019,1.33052,454300000.0
2007-11-07 08:13:00,1.33082,1.33086,1.33057,1.3307,245500000.0
2007-11-07 08:14:00,1.33063,1.33073,1.33041,1.33064,78000000.0
2007-11-07 08:15:00,1.33068,1.33086,1.33061,1.33066,291500000.0
2007-11-07 08:16:00,1.33063,1.33085,1.33047,1.33071,275900000.0
2007-11-07 08:17:00,1.33062,1.33081,1.33052,1.33055,286600001.0
2007-11-07 08:18:00,1.33063,1.33088,1.33059,1.3307,216300002.0
2007-11-07 08:19:00,1.33074,1.33074,1.33043,1.33064,341200001.0
2007-11-07 08:20:00,1.33064,1.33074,1.33048,1.3306,286700000.0
2007-11-07 08:21:00,1.33069,1.33101,1.33069,1.3309,555200003.0
2007-11-07 08:22:00,1.33102,1.33111,1.3309,1.33094,338100000.0
2007-11-07 08:23:00,1.33097,1.33111,1.3309,1.33092,292800000.0
2007-11-07 08:24:00,1.33082,1.3309,1.33072,1.33075,464000001.0
2007-11-07 08:25:00,1.33084,1.33084,1.33035,1.33035,557000000.0
2007-11-07 08:26:00,1.32966,1.32998,1.32964,1.32998,310800000.0
2007-11-07 08:27:00,1.32999,1.33006,1.3298,1.32988,406800000.0
2007-11-07 08:28:00,1.32988,1.32994,1.32966,1.3299,565800002.0
2007-11-07 08:29:00,1.32982,1.32986,1.32962,1.32986,389100000.0
2007-11-07 08:30:00,1.32981,1.32981,1.32933,1.32959,433200000.0
2007-11-07 08:31:00,1.32961,1.32962,1.32936,1.32938,265900000.0
2007-11-07 08:32:00,1.32971,1.32971,1.32944,1.32959,276800001.0
2007-11-07 08:33:00,1.32965,1.32998,1.32965,1.3299,210000000.0
2007-11-07 08:34:00,1.32991,1.32994,1.32957,1.32962,630500004.0
2007-11-07 08:35:00,1.32965,1.32979,1.32954,1.32958,531400001.0
2007-11-07 08:36:00,1.32955,1.32974,1.32936,1.32955,411900000.0
2007-11-07 08:37:00,1.32972,1.32974,1.32934,1.32935,331400001.0
2007-11-07 08:38:00,1.32942,1.32979,1.32942,1.32969,299000000.0
2007-11-07 08:39:00,1.32993,1.33019,1.32947,1.33019,535500003.0
2007-11-07 08:40:00,1.32997,1.33021,1.32963,1.32963,346800001.0
2007-11-07 08:41:00,1.32956,1.32993,1.32947,1.32983,438600000.0
2007-11-07 08:42:00,1.32983,1.33005,1.32961,1.32961,447300000.0
2007-11-07 08:43:00,1.32939,1.32974,1.32933,1.32937,234000000.0
2007-11-07 08:44:00,1.32937,1.32969,1.32936,1.32951,442100002.0
2007-11-07 08:45:00,1.32955,1.32979,1.32939,1.32955,591300000.0
2007-11-07 08:46:00,1.32957,1.32999,1.32943,1.32978,728800002.0
2007-11-07 08:47:00,1.32983,1.32989,1.32961,1.32972,569400002.0
2007-11-07 08:48:00,1.32971,1.33019,1.32971,1.32987,376600001.0
2007-11-07 08:49:00,1.32986,1.33013,1.32974,1.32974,451800000.0
2007-11-07 08:50:00,1.32992,1.33006,1.32968,1.32993,507900000.0
2007-11-07 08:51:00,1.32994,1.32996,1.32959,1.32971,576399999.0
2007-11-07 08:52:00,1.32969,1.32973,1.32912,1.32927,549600001.0
2007-11-07 08:53:00,1.32947,1.33,1.32945,1.32965,466100002.0
2007-11-07 08:54:00,1.32959,1.32994,1.32935,1.32969,672500002.0
2007-11-07 08:55:00,1.32974,1.32974,1.32945,1.3297,597900000.0
2007-11-07 08:56:00,1.32973,1.33024,1.32973,1.32988,528700000.0
2007-11-07 08:57:00,1.32986,1.33053,1.32986,1.33053,490300000.0
2007-11-07 08:58:00,1.33081,1.3309,1.33044,1.33076,463700002.0
2007-11-07 08:59:00,1.33125,1.33188,1.33108,1.3312,347000002.0
2007-11-07 09:00:00,1.33117,1.33124,1.33061,1.33061,461200001.0
2007-11-07 09:01:00,1.33038,1.3304,1.32976,1.32983,400800001.0
2007-11-07 09:02:00,1.32986,1.33033,1.32986,1.3302,651300000.0
2007-11-07 09:03:00,1.33032,1.33059,1.33011,1.33031,588500000.0
2007-11-07 09:04:00,1.33032,1.33045,1.32942,1.32988,646000001.0
2007-11-07 09:05:00,1.32985,1.33016,1.32978,1.33016,555600002.0
2007-11-07 09:06:00,1.33007,1.33032,1.32983,1.32999,533900003.0
2007-11-07 09:07:00,1.33006,1.33014,1.32978,1.32995,323500000.0
2007-11-07 09:08:00,1.33003,1.33003,1.32964,1.32969,193700001.0
2007-11-07 09:09:00,1.32978,1.32999,1.32957,1.32986,275000000.0
2007-11-07 09:10:00,1.3299,1.33003,1.32949,1.32949,333100000.0
2007-11-07 09:11:00,1.32928,1.32958,1.32899,1.32899,533800001.0
2007-11-07 09:12:00,1.329,1.32923,1.32893,1.329,541200002.0
2007-11-07 09:13:00,1.32912,1.3296,1.32912,1.32935,450400000.0
2007-11-07 09:14:00,1.32926,1.32945,1.32897,1.32925,318000000.0
2007-11-07 09:15:00,1.32917,1.32917,1.3286,1.32905,419300001.0
2007-11-07 09:16:00,1.32903,1.32926,1.32867,1.32883,508600000.0
2007-11-07 09:17:00,1.32882,1.32928,1.32882,1.32902,575200002.0
2007-11-07 09:18:00,1.32902,1.32919,1.32877,1.32885,213100000.0
2007-11-07 09:19:00,1.32885,1.32917,1.32865,1.32892,577399998.0
2007-11-07 09:20:00,1.32886,1.32912,1.32885,1.32885,305000004.0
2007-11-07 09:21:00,1.32898,1.32917,1.32891,1.32917,319200001.0
2007-11-07 09:22:00,1.32889,1.32905,1.32879,1.32882,294700000.0
2007-11-07 09:23:00,1.32878,1.32889,1.32864,1.3288,368100001.0
2007-11-07 09:24:00,1.32903,1.32917,1.32872,1.3288,318100000.0
2007-11-07 09:25:00,1.32894,1.32959,1.32877,1.32943,420600001.0
2007-11-07 09:26:00,1.32945,1.32966,1.3294,1.3295,516600001.0
2007-11-07 09:27:00,1.32932,1.32953,1.32895,1.32902,363800000.0
2007-11-07 09:28:00,1.329,1.32926,1.32891,1.32925,570700001.0
2007-11-07 09:29:00,1.32924,1.32942,1.329,1.32915,392900000.0
2007-11-07 09:30:00,1.32942,1.33007,1.3291,1.32967,661100001.0
2007-11-07 09:31:00,1.32963,1.3299,1.32924,1.32966,393300000.0
2007-11-07 09:32:00,1.32964,1.32973,1.32942,1.32964,398100000.0
2007-11-07 09:33:00,1.32956,1.32956,1.32934,1.32939,290400002.0
2007-11-07 09:34:00,1.32913,1.32927,1.32875,1.32883,390700001.0
2007-11-07 09:35:00,1.32889,1.32917,1.32889,1.32895,270100000.0
2007-11-07 09:36:00,1.32898,1.32926,1.32878,1.32906,444900000.0
2007-11-07 09:37:00,1.32924,1.32931,1.32899,1.3293,426300001.0
2007-11-07 09:38:00,1.32918,1.32949,1.32903,1.32903,420000002.0
2007-11-07 09:39:00,1.32911,1.3295,1.32904,1.32916,458000001.0
2007-11-07 09:40:00,1.32924,1.32975,1.32921,1.32975,372100002.0
2007-11-07 09:41:00,1.32995,1.33073,1.3297,1.33073,553800001.0
2007-11-07 09:42:00,1.33084,1.33124,1.3304,1.33061,552700000.0
2007-11-07 09:43:00,1.33051,1.33087,1.3302,1.33075,291500001.0
2007-11-07 09:44:00,1.3307,1.3308,1.33032,1.33032,469000000.0
2007-11-07 09:45:00,1.33068,1.33171,1.33068,1.33161,583400002.0
2007-11-07 09:46:00,1.3318,1.3321,1.33148,1.33202,282400001.0
2007-11-07 09:47:00,1.33205,1.33215,1.33165,1.33199,321400000.0
2007-11-07 09:48:00,1.33208,1.33225,1.33184,1.33214,307700000.0
2007-11-07 09:49:00,1.33234,1.33235,1.33148,1.33148,574700002.0
2007-11-07 09:50:00,1.33149,1.33201,1.33149,1.33183,471500001.0
2007-11-07 09:51:00,1.33181,1.33226,1.33168,1.3322,479400003.0
2007-11-07 09:52:00,1.33212,1.33212,1.33143,1.33146,448599999.0
2007-11-07 09:53:00,1.33119,1.33131,1.33102,1.33115,361500000.0
2007-11-07 09:54:00,1.33126,1.33176,1.33108,1.33135,489800001.0
2007-11-07 09:55:00,1.33136,1.33158,1.3311,1.33126,503800000.0
2007-11-07 09:56:00,1.3312,1.33121,1.33101,1.33103,407599999.0
2007-11-07 09:57:00,1.33107,1.33131,1.33101,1.33103,597000002.0
2007-11-07 09:58:00,1.33133,1.33187,1.33133,1.33174,767000001.0
2007-11-07 09:59:00,1.33185,1.33197,1.33157,1.33168,654300000.0
2007-11-07 10:00:00,1.33191,1.33207,1.33177,1.33207,325000001.0
2007-11-07 10:01:00,1.33199,1.33208,1.33146,1.33194,580000000.0
2007-11-07 10:02:00,1.33217,1.33267,1.33217,1.33217,627900001.0
2007-11-07 10:03:00,1.33198,1.33286,1.33183,1.33228,429100000.0
2007-11-07 10:04:00,1.3322,1.33275,1.33206,1.33255,396100000.0
2007-11-07 10:05:00,1.33255,1.333,1.33255,1.33266,425900001.0
2007-11-07 10:06:00,1.33255,1.33289,1.33228,1.33251,538700000.0
2007-11-07 10:07:00,1.33254,1.33283,1.33239,1.33265,521100000.0
2007-11-07 10:08:00,1.33272,1.33308,1.33272,1.33299,572600003.0
2007-11-07 10:09:00,1.33296,1.33317,1.33253,1.33293,593400001.0
2007-11-07 10:10:00,1.33278,1.33287,1.33235,1.33235,349000001.0
2007-11-07 10:11:00,1.33231,1.33233,1.33182,1.33211,359800000.0
2007-11-07 10:12:00,1.332,1.33213,1.33184,1.33213,466900001.0
2007-11-07 10:13:00,1.33208,1.33226,1.33178,1.33218,499800000.0
2007-11-07 10:14:00,1.33255,1.33313,1.33249,1.33313,544300002.0
2007-11-07 10:15:00,1.33336,1.33398,1.33328,1.33398,424900002.0
2007-11-07 10:16:00,1.33408,1.33421,1.33368,1.33378,417200002.0
2007-11-07 10:17:00,1.33367,1.33384,1.33344,1.33349,344800002.0
2007-11-07 10:18:00,1.33369,1.33397,1.33354,1.33383,367100002.0
2007-11-07 10:19:00,1.3339,1.33396,1.33377,1.3339,292900000.0
2007-11-07 10:20:00,1.33389,1.33416,1.33381,1.33398,472100001.0
2007-11-07 10:21:00,1.33389,1.33445,1.33382,1.33425,401300000.0
2007-11-07 10:22:00,1.33438,1.33444,1.33405,1.33444,392500000.0
2007-11-07 10:23:00,1.33434,1.33455,1.33393,1.33403,455200001.0
2007-11-07 10:24:00,1.33403,1.33406,1.33373,1.33397,371200002.0
2007-11-07 10:25:00,1.33409,1.33422,1.33394,1.33419,351500000.0
2007-11-07 10:26:00,1.33416,1.33438,1.33372,1.33392,479300001.0
2007-11-07 10:27:00,1.33384,1.33398,1.33376,1.33385,464300000.0
2007-11-07 10:28:00,1.33355,1.33355,1.33315,1.33337,754400002.0
2007-11-07 10:29:00,1.3334,1.33341,1.33307,1.33319,503200001.0
2007-11-07 10:30:00,1.33293,1.33297,1.33254,1.33272,679800001.0
2007-11-07 10:31:00,1.3326,1.33286,1.33254,1.33263,515200002.0
2007-11-07 10:32:00,1.33252,1.33284,1.33233,1.33233,580400003.0
2007-11-07 10:33:00,1.33251,1.33264,1.33227,1.33254,596600000.0
2007-11-07 10:34:00,1.33246,1.33257,1.33212,1.33217,394700000.0
2007-11-07 10:35:00,1.33214,1.33237,1.33214,1.33226,462300000.0
2007-11-07 10:36:00,1.33229,1.33284,1.33218,1.33276,466700001.0
2007-11-07 10:37:00,1.33292,1.33321,1.33265,1.33321,491800002.0
2007-11-07 10:38:00,1.33323,1.3333,1.33294,1.33302,472100001.0
2007-11-07 10:39:00,1.33318,1.33362,1.33312,1.33329,435400001.0
2007-11-07 10:40:00,1.33329,1.33351,1.33302,1.33342,379200000.0
2007-11-07 10:41:00,1.3338,1.33387,1.33351,1.33374,658000002.0
2007-11-07 10:42:00,1.33373,1.33397,1.33366,1.33378,317000000.0
2007-11-07 10:43:00,1.33374,1.33383,1.33344,1.33344,381000000.0
2007-11-07 10:44:00,1.33372,1.33375,1.33338,1.33358,533700002.0
2007-11-07 10:45:00,1.33364,1.33364,1.33319,1.33323,527700000.0
2007-11-07 10:46:00,1.33343,1.33385,1.33305,1.33305,295400001.0
2007-11-07 10:47:00,1.33303,1.33395,1.33303,1.33373,377000000.0
2007-11-07 10:48:00,1.33373,1.33401,1.33349,1.33389,517400000.0
2007-11-07 10:49:00,1.33394,1.33423,1.33391,1.33414,392200001.0
2007-11-07 10:50:00,1.33424,1.33452,1.33408,1.3343,554500000.0
2007-11-07 10:51:00,1.3341,1.33449,1.33407,1.33445,437800001.0
2007-11-07 10:52:00,1.33453,1.33494,1.3345,1.33491,345100000.0
2007-11-07 10:53:00,1.33496,1.33502,1.3347,1.33486,359000001.0
2007-11-07 10:54:00,1.33488,1.33503,1.33444,1.33474,414800003.0
2007-11-07 10:55:00,1.3347,1.33481,1.33431,1.33462,527299999.0
2007-11-07 10:56:00,1.33469,1.33498,1.33449,1.33478,457400000.0
2007-11-07 10:57:00,1.33489,1.33489,1.33443,1.3348,372300003.0
2007-11-07 10:58:00,1.33473,1.33523,1.33467,1.33487,476700004.0
2007-11-07 10:59:00,1.33472,1.33492,1.33432,1.33454,731800001.0
2007-11-07 11:00:00,1.33457,1.33457,1.33414,1.33432,454900000.0
2007-11-07 11:01:00,1.33416,1.33447,1.33407,1.33419,496000000.0
2007-11-07 11:02:00,1.33399,1.33415,1.33315,1.33319,593600000.0
2007-11-07 11:03:00,1.33298,1.33302,1.33237,1.33261,249300001.0
2007-11-07 11:04:00,1.33279,1.3331,1.33251,1.33295,509700001.0
2007-11-07 11:05:00,1.33314,1.33368,1.33314,1.33368,458700000.0
2007-11-07 11:06:00,1.33385,1.3341,1.33348,1.33373,723300001.0
2007-11-07 11:07:00,1.33379,1.33379,1.33302,1.3331,269600001.0
2007-11-07 11:08:00,1.33301,1.33301,1.33054,1.33056,369700002.0
2007-11-07 11:09:00,1.33039,1.33136,1.33027,1.33088,395700001.0
2007-11-07 11:10:00,1.33115,1.33167,1.33106,1.33164,460700003.0
2007-11-07 11:11:00,1.33155,1.33202,1.33152,1.33191,560500000.0
2007-11-07 11:12:00,1.33197,1.33218,1.33184,1.33209,554400001.0
2007-11-07 11:13:00,1.3321,1.3321,1.33124,1.33176,436000000.0
2007-11-07 11:14:00,1.33176,1.33248,1.33156,1.3318,488400000.0
2007-11-07 11:15:00,1.3318,1.33263,1.33153,1.33201,496100001.0
2007-11-07 11:16:00,1.33211,1.33253,1.3319,1.33215,461400002.0
2007-11-07 11:17:00,1.33192,1.33192,1.33041,1.33066,453200002.0
2007-11-07 11:18:00,1.33062,1.33138,1.33049,1.3313,361300000.0
2007-11-07 11:19:00,1.33138,1.33151,1.33118,1.33118,424700001.0
2007-11-07 11:20:00,1.33105,1.33168,1.33079,1.33099,640900002.0
2007-11-07 11:21:00,1.33095,1.3317,1.33076,1.33139,545600000.0
2007-11-07 11:22:00,1.33115,1.33198,1.33051,1.33131,571800002.0
2007-11-07 11:23:00,1.33116,1.33144,1.33067,1.33113,503200000.0
2007-11-07 11:24:00,1.33111,1.33156,1.33083,1.33087,443600000.0
2007-11-07 11:25:00,1.33106,1.33226,1.3309,1.33202,425500000.0
2007-11-07 11:26:00,1.33221,1.33305,1.33219,1.33226,606900002.0
2007-11-07 11:27:00,1.3322,1.33241,1.3318,1.33194,631200001.0
2007-11-07 11:28:00,1.33212,1.33372,1.33212,1.3333,333600001.0
2007-11-07 11:29:00,1.3338,1.33445,1.33354,1.33393,442800001.0
2007-11-07 11:30:00,1.33399,1.33463,1.33399,1.33427,469100001.0
2007-11-07 11:31:00,1.33415,1.33447,1.33386,1.33395,581900000.0
2007-11-07 11:32:00,1.33369,1.33369,1.3327,1.3327,453800002.0
2007-11-07 11:33:00,1.33269,1.33288,1.33256,1.33281,587500003.0
2007-11-07 11:34:00,1.33253,1.33278,1.33232,1.33243,615400001.0
2007-11-07 11:35:00,1.33269,1.33334,1.33268,1.3333,557000002.0
2007-11-07 11:36:00,1.33336,1.3344,1.33329,1.33417,476700001.0
2007-11-07 11:37:00,1.33427,1.33452,1.33392,1.33423,467200002.0
2007-11-07 11:38:00,1.33415,1.3343,1.33368,1.33386,503700000.0
2007-11-07 11:39:00,1.33381,1.33393,1.3328,1.3328,619800002.0
2007-11-07 11:40:00,1.33271,1.3328,1.33213,1.33248,650900000.0
2007-11-07 11:41:00,1.33233,1.33248,1.33117,1.33138,735899999.0
2007-11-07 11:42:00,1.33143,1.33167,1.33113,1.33116,476000001.0
2007-11-07 11:43:00,1.33103,1.33145,1.33044,1.33044,477300003.0
2007-11-07 11:44:00,1.33047,1.33096,1.33047,1.33067,614300001.0
2007-11-07 11:45:00,1.3306,1.33105,1.33008,1.33105,624500002.0
2007-11-07 11:46:00,1.33126,1.33272,1.33122,1.33246,569799999.0
2007-11-07 11:47:00,1.33245,1.33283,1.3323,1.33275,426500002.0
2007-11-07 11:48:00,1.33285,1.33348,1.33264,1.33333,578900003.0
2007-11-07 11:49:00,1.33336,1.3337,1.33315,1.33325,425700002.0
2007-11-07 11:50:00,1.33342,1.33368,1.33327,1.33331,370400002.0
2007-11-07 11:51:00,1.33344,1.33364,1.33318,1.33319,179000001.0
2007-11-07 11:52:00,1.33318,1.33412,1.33301,1.33374,236500001.0
2007-11-07 11:53:00,1.33381,1.33433,1.33381,1.33401,208400001.0
2007-11-07 11:54:00,1.33386,1.33386,1.33297,1.33321,295200000.0
2007-11-07 11:55:00,1.33313,1.33327,1.33293,1.33298,537500000.0
2007-11-07 11:56:00,1.333,1.33367,1.33283,1.33348,486400001.0
2007-11-07 11:57:00,1.3335,1.3339,1.33337,1.33377,571000001.0
2007-11-07 11:58:00,1.33379,1.33379,1.33325,1.33326,456100000.0
2007-11-07 11:59:00,1.33336,1.33362,1.33324,1.33338,412800000.0
2007-11-07 12:00:00,1.33362,1.33414,1.33358,1.33399,498900001.0
2007-11-07 12:01:00,1.33419,1.33447,1.33411,1.33447,445600003.0
2007-11-07 12:02:00,1.33462,1.33498,1.3346,1.33487,341300000.0
2007-11-07 12:03:00,1.3349,1.33496,1.33446,1.33496,399000003.0
2007-11-07 12:04:00,1.33496,1.33533,1.33482,1.33525,401200003.0
2007-11-07 12:05:00,1.33525,1.33562,1.33524,1.33553,334600000.0
2007-11-07 12:06:00,1.33545,1.33591,1.33522,1.33572,368000000.0
2007-11-07 12:07:00,1.33557,1.33557,1.33426,1.33493,348900001.0
2007-11-07 12:08:00,1.33468,1.33468,1.33365,1.33374,490400000.0
2007-11-07 12:09:00,1.33374,1.3341,1.33349,1.33383,403700000.0
2007-11-07 12:10:00,1.33386,1.33386,1.33345,1.33369,354900000.0
2007-11-07 12:11:00,1.33366,1.33389,1.33341,1.33348,302900000.0
2007-11-07 12:12:00,1.3335,1.33368,1.3333,1.33359,308700001.0
2007-11-07 12:13:00,1.33374,1.33482,1.33374,1.33412,496100000.0
2007-11-07 12:14:00,1.33456,1.33456,1.33418,1.33444,584500001.0
2007-11-07 12:15:00,1.3343,1.33437,1.33396,1.33424,379500000.0
2007-11-07 12:16:00,1.33425,1.33454,1.3337,1.33388,402600000.0
2007-11-07 12:17:00,1.33396,1.33442,1.33396,1.33442,260299998.0
2007-11-07 12:18:00,1.33434,1.33434,1.33384,1.33392,320300000.0
2007-11-07 12:19:00,1.33388,1.3351,1.33388,1.33507,374500001.0
2007-11-07 12:20:00,1.33522,1.33542,1.33507,1.33513,467400000.0
2007-11-07 12:21:00,1.33508,1.33534,1.33505,1.33506,390800001.0
2007-11-07 12:22:00,1.33516,1.33524,1.33491,1.33506,266800000.0
2007-11-07 12:23:00,1.33504,1.33539,1.33491,1.33532,414400002.0
2007-11-07 12:24:00,1.33518,1.33582,1.33518,1.33582,604000001.0
2007-11-07 12:25:00,1.33589,1.33603,1.3354,1.3354,412600001.0
2007-11-07 12:26:00,1.33535,1.33549,1.33509,1.33516,478700001.0
2007-11-07 12:27:00,1.33515,1.33531,1.33509,1.33516,413200000.0
2007-11-07 12:28:00,1.33562,1.33597,1.33545,1.33568,504200000.0
2007-11-07 12:29:00,1.33578,1.336,1.33562,1.33562,623600001.0
2007-11-07 12:30:00,1.3355,1.33585,1.33549,1.33568,575600003.0
2007-11-07 12:31:00,1.33573,1.33586,1.33547,1.33554,633000000.0
2007-11-07 12:32:00,1.33534,1.33576,1.33534,1.33535,562600000.0
2007-11-07 12:33:00,1.33523,1.33528,1.33453,1.33475,653900001.0
2007-11-07 12:34:00,1.3348,1.33522,1.33466,1.33509,565400002.0
2007-11-07 12:35:00,1.33523,1.33532,1.33495,1.33532,618500002.0
2007-11-07 12:36:00,1.33525,1.33578,1.33525,1.33551,410400000.0
2007-11-07 12:37:00,1.33547,1.33562,1.33477,1.33543,438500003.0
2007-11-07 12:38:00,1.33536,1.33559,1.33522,1.33538,671900001.0
2007-11-07 12:39:00,1.33543,1.33561,1.33521,1.33542,451800001.0
2007-11-07 12:40:00,1.33537,1.33569,1.33524,1.33534,544800002.0
2007-11-07 12:41:00,1.33523,1.33568,1.33521,1.33527,254300002.0
2007-11-07 12:42:00,1.3354,1.33559,1.33518,1.33545,358100001.0
2007-11-07 12:43:00,1.33546,1.33546,1.33468,1.33491,440400001.0
2007-11-07 12:44:00,1.33494,1.33506,1.33465,1.33477,420200000.0
2007-11-07 12:45:00,1.33484,1.33484,1.33404,1.33433,419100001.0
2007-11-07 12:46:00,1.33423,1.33433,1.334,1.33419,432500001.0
2007-11-07 12:47:00,1.33415,1.33436,1.33402,1.33416,357100001.0
2007-11-07 12:48:00,1.33418,1.3345,1.33418,1.33439,485500001.0
2007-11-07 12:49:00,1.3344,1.33453,1.33423,1.33435,509300002.0
2007-11-07 12:50:00,1.33449,1.33511,1.33449,1.33491,460000001.0
2007-11-07 12:51:00,1.33488,1.33533,1.33488,1.3351,455200003.0
2007-11-07 12:52:00,1.33525,1.33538,1.33502,1.33515,324500000.0
2007-11-07 12:53:00,1.33516,1.33534,1.33512,1.33515,265400000.0
2007-11-07 12:54:00,1.33512,1.33545,1.33512,1.33533,463700001.0
2007-11-07 12:55:00,1.33518,1.33525,1.33493,1.33499,421500001.0
2007-11-07 12:56:00,1.3351,1.33554,1.3351,1.33541,415300000.0
2007-11-07 12:57:00,1.33526,1.33582,1.33526,1.3356,525600001.0
2007-11-07 12:58:00,1.33559,1.33559,1.33527,1.33535,355900001.0
2007-11-07 12:59:00,1.33537,1.3355,1.33516,1.3353,632600001.0
2007-11-07 13:00:00,1.33542,1.33548,1.33522,1.33546,217700001.0
2007-11-07 13:01:00,1.3354,1.33556,1.33527,1.33556,342900001.0
2007-11-07 13:02:00,1.33546,1.33587,1.33546,1.33565,398700001.0
2007-11-07 13:03:00,1.33571,1.33579,1.33539,1.3356,463700001.0
2007-11-07 13:04:00,1.33552,1.33557,1.33528,1.33534,266900001.0
2007-11-07 13:05:00,1.33526,1.33531,1.33516,1.33523,140300000.0
2007-11-07 13:06:00,1.33529,1.33533,1.33497,1.33513,391500000.0
2007-11-07 13:07:00,1.33496,1.33509,1.33437,1.33437,312700000.0
2007-11-07 13:08:00,1.33427,1.33428,1.33357,1.33368,197600001.0
2007-11-07 13:09:00,1.33361,1.33411,1.33357,1.33377,353100001.0
2007-11-07 13:10:00,1.3339,1.33417,1.3339,1.33417,146400000.0
2007-11-07 13:11:00,1.33414,1.33429,1.33386,1.3339,369300000.0
2007-11-07 13:12:00,1.3339,1.33392,1.33362,1.33364,285200000.0
2007-11-07 13:13:00,1.33354,1.33359,1.33327,1.33335,332200003.0
2007-11-07 13:14:00,1.33335,1.33364,1.33335,1.33354,359700002.0
2007-11-07 13:15:00,1.33355,1.33365,1.33338,1.33363,397400001.0
2007-11-07 13:16:00,1.33352,1.33352,1.3333,1.3333,126300000.0
2007-11-07 13:17:00,1.33343,1.33351,1.33331,1.33348,156100000.0
2007-11-07 13:18:00,1.33361,1.33378,1.33337,1.33337,289100001.0
2007-11-07 13:19:00,1.33358,1.33393,1.33358,1.33389,298200000.0
2007-11-07 13:20:00,1.33408,1.33432,1.33399,1.33428,196700000.0
2007-11-07 13:21:00,1.3344,1.33443,1.33426,1.33442,164500000.0
2007-11-07 13:22:00,1.33449,1.33457,1.33432,1.33452,206700001.0
2007-11-07 13:23:00,1.33444,1.33493,1.33413,1.33413,253200000.0
2007-11-07 13:24:00,1.33417,1.33448,1.33407,1.33448,238800000.0
2007-11-07 13:25:00,1.33459,1.33478,1.33459,1.33468,142500000.0
2007-11-07 13:26:00,1.33478,1.33486,1.33457,1.33485,209500002.0
2007-11-07 13:27:00,1.33496,1.33513,1.33488,1.33493,314700000.0
2007-11-07 13:28:00,1.3349,1.33515,1.33482,1.33508,491800000.0
2007-11-07 13:29:00,1.33505,1.33522,1.33476,1.33495,547600000.0
2007-11-07 13:30:00,1.33495,1.33506,1.33473,1.33481,515000000.0
2007-11-07 13:31:00,1.33478,1.33492,1.33457,1.33468,525700001.0
2007-11-07 13:32:00,1.33469,1.33509,1.33456,1.33469,221800000.0
2007-11-07 13:33:00,1.33455,1.33499,1.33455,1.33479,355000000.0
2007-11-07 13:34:00,1.33473,1.33473,1.33428,1.33472,326200001.0
2007-11-07 13:35:00,1.3348,1.33495,1.33463,1.33463,401000002.0
2007-11-07 13:36:00,1.33452,1.33453,1.33426,1.33438,420200000.0
2007-11-07 13:37:00,1.33427,1.33455,1.33426,1.33444,462700002.0
2007-11-07 13:38:00,1.33441,1.33469,1.33433,1.33433,317100000.0
2007-11-07 13:39:00,1.33426,1.33426,1.33391,1.33422,247400000.0
2007-11-07 13:40:00,1.33427,1.3347,1.33427,1.33451,355600000.0
2007-11-07 13:41:00,1.33462,1.33466,1.33441,1.33454,260900001.0
2007-11-07 13:42:00,1.33452,1.33462,1.33435,1.3345,145500000.0
2007-11-07 13:43:00,1.33444,1.33462,1.33436,1.33436,110800000.0
2007-11-07 13:44:00,1.33428,1.33438,1.3341,1.33427,284600002.0
2007-11-07 13:45:00,1.33431,1.33464,1.3338,1.33447,482700001.0
2007-11-07 13:46:00,1.33461,1.33484,1.33447,1.33471,426700001.0
2007-11-07 13:47:00,1.33476,1.33512,1.33457,1.33512,444800001.0
2007-11-07 13:48:00,1.33523,1.33558,1.33519,1.33528,218600000.0
2007-11-07 13:49:00,1.33537,1.33562,1.33505,1.3351,192800000.0
2007-11-07 13:50:00,1.33509,1.33535,1.33497,1.33508,316700000.0
2007-11-07 13:51:00,1.33513,1.33535,1.33512,1.33524,292399998.0
2007-11-07 13:52:00,1.33518,1.33534,1.33501,1.33524,391800000.0
2007-11-07 13:53:00,1.3352,1.33522,1.3348,1.33481,456799999.0
2007-11-07 13:54:00,1.33472,1.33525,1.33463,1.3349,368300000.0
2007-11-07 13:55:00,1.33503,1.33524,1.33493,1.33509,297300000.0
2007-11-07 13:56:00,1.33496,1.3351,1.33481,1.33486,415800002.0
2007-11-07 13:57:00,1.335,1.33511,1.33485,1.33501,325400000.0
2007-11-07 13:58:00,1.33486,1.33501,1.33471,1.33492,200900000.0
2007-11-07 13:59:00,1.33465,1.33481,1.33429,1.33456,357000000.0
2007-11-07 14:00:00,1.33444,1.33473,1.33443,1.33464,296300000.0
2007-11-07 14:01:00,1.33457,1.3348,1.33455,1.33468,378700000.0
2007-11-07 14:02:00,1.33454,1.33463,1.33437,1.33439,322600001.0
2007-11-07 14:03:00,1.33432,1.33453,1.33393,1.33393,389900000.0
2007-11-07 14:04:00,1.33384,1.33384,1.33309,1.33309,420700000.0
2007-11-07 14:05:00,1.33301,1.33346,1.33301,1.33324,341200000.0
2007-11-07 14:06:00,1.33313,1.33313,1.33195,1.33256,385000002.0
2007-11-07 14:07:00,1.33269,1.33297,1.33206,1.3323,323300001.0
2007-11-07 14:08:00,1.33219,1.3322,1.33177,1.33193,468500003.0
2007-11-07 14:09:00,1.33199,1.33252,1.3319,1.33197,140400000.0
2007-11-07 14:10:00,1.332,1.33232,1.33188,1.33231,307800000.0
2007-11-07 14:11:00,1.33238,1.33257,1.33223,1.33223,103200000.0
2007-11-07 14:12:00,1.33192,1.33236,1.33192,1.33215,256300000.0
2007-11-07 14:13:00,1.33245,1.33296,1.33245,1.33296,187200000.0
2007-11-07 14:14:00,1.3329,1.3329,1.33205,1.33228,197300000.0
2007-11-07 14:15:00,1.33222,1.33222,1.33178,1.33198,377000001.0
2007-11-07 14:16:00,1.3317,1.33185,1.33157,1.33165,179500000.0
2007-11-07 14:17:00,1.33162,1.33162,1.33022,1.33039,666700002.0
2007-11-07 14:18:00,1.33027,1.33106,1.33021,1.33084,315200000.0
2007-11-07 14:19:00,1.33084,1.33137,1.33084,1.33087,447700001.0
2007-11-07 14:20:00,1.33086,1.33097,1.33072,1.33076,205500000.0
2007-11-07 14:21:00,1.33083,1.33134,1.33083,1.33127,360000000.0
2007-11-07 14:22:00,1.33143,1.3319,1.33095,1.33178,591500001.0
2007-11-07 14:23:00,1.33194,1.33212,1.3318,1.33186,158900001.0
2007-11-07 14:24:00,1.33189,1.33209,1.33168,1.33196,409300000.0
2007-11-07 14:25:00,1.33195,1.33214,1.33176,1.33191,552500001.0
2007-11-07 14:26:00,1.33193,1.33229,1.33193,1.33223,591500000.0
2007-11-07 14:27:00,1.33233,1.33244,1.33206,1.33231,408200002.0
2007-11-07 14:28:00,1.33246,1.33271,1.33164,1.33256,38400000.0
2007-11-07 14:29:00,1.33266,1.33289,1.33259,1.33289,59500001.0
2007-11-07 14:30:00,1.33271,1.33331,1.33246,1.33331,51600001.0
2007-11-07 14:31:00,1.33336,1.33364,1.33336,1.33346,31000000.0
2007-11-07 14:32:00,1.33331,1.33331,1.33303,1.33316,34700000.0
2007-11-07 14:33:00,1.33303,1.33303,1.33252,1.33252,48400000.0
2007-11-07 14:34:00,1.33262,1.33295,1.33262,1.33285,39800001.0
2007-11-07 14:35:00,1.33294,1.33294,1.33269,1.33284,19600000.0
2007-11-07 14:36:00,1.33318,1.33332,1.33268,1.33268,25600000.0
2007-11-07 14:37:00,1.33314,1.33322,1.33308,1.33322,47500000.0
2007-11-07 14:38:00,1.33344,1.33356,1.33326,1.33356,40200000.0
2007-11-07 14:39:00,1.33335,1.33358,1.33308,1.33346,37800000.0
2007-11-07 14:40:00,1.33341,1.3335,1.33317,1.3332,24800000.0
2007-11-07 14:41:00,1.33309,1.33317,1.33299,1.33314,47800001.0
2007-11-07 14:42:00,1.33304,1.33336,1.33282,1.33282,37400000.0
2007-11-07 14:43:00,1.33339,1.33357,1.33336,1.33342,33800000.0
2007-11-07 14:44:00,1.33385,1.3341,1.33372,1.33394,34600000.0
2007-11-07 14:45:00,1.33387,1.33408,1.33367,1.33388,56300000.0
2007-11-07 14:46:00,1.33418,1.33428,1.33411,1.33411,29000000.0
2007-11-07 14:47:00,1.33414,1.33476,1.33414,1.33463,28400000.0
2007-11-07 14:48:00,1.33451,1.33496,1.33446,1.33496,23200000.0
2007-11-07 14:49:00,1.33471,1.33512,1.33453,1.33487,54200000.0
2007-11-07 14:50:00,1.33494,1.33519,1.33451,1.33473,42200000.0
2007-11-07 14:51:00,1.33474,1.33474,1.33436,1.33436,19400000.0
2007-11-07 14:52:00,1.33442,1.33469,1.33431,1.33469,31800000.0
2007-11-07 14:53:00,1.33453,1.33519,1.33411,1.33496,29600000.0
2007-11-07 14:54:00,1.33506,1.33527,1.33459,1.33473,38300000.0
2007-11-07 14:55:00,1.33514,1.33537,1.33495,1.33521,30400000.0
2007-11-07 14:56:00,1.3352,1.3352,1.33446,1.33461,25000000.0
2007-11-07 14:57:00,1.3345,1.3345,1.33389,1.33389,33200000.0
2007-11-07 14:58:00,1.3336,1.33393,1.33343,1.33343,37400000.0
2007-11-07 14:59:00,1.33343,1.33354,1.33317,1.33324,47200000.0
2007-11-07 15:00:00,1.33336,1.3336,1.33321,1.33321,50600000.0
2007-11-07 15:01:00,1.3338,1.33382,1.33348,1.3337,36200000.0
2007-11-07 15:02:00,1.33375,1.33375,1.33336,1.33367,35400000.0
2007-11-07 15:03:00,1.33378,1.33403,1.33338,1.33384,31400000.0
2007-11-07 15:04:00,1.33419,1.33476,1.33368,1.33476,41000000.0
2007-11-07 15:05:00,1.3347,1.33529,1.33457,1.33523,42400000.0
2007-11-07 15:06:00,1.33534,1.33555,1.33497,1.33555,29000000.0
2007-11-07 15:07:00,1.33587,1.33587,1.33514,1.33535,37400000.0
2007-11-07 15:08:00,1.33527,1.33545,1.33485,1.33506,43900000.0
2007-11-07 15:09:00,1.33501,1.33577,1.33501,1.33577,34800000.0
2007-11-07 15:10:00,1.33594,1.33605,1.33533,1.33581,33600000.0
2007-11-07 15:11:00,1.33616,1.33629,1.33596,1.33624,47200000.0
2007-11-07 15:12:00,1.3362,1.33636,1.33609,1.33615,33100000.0
2007-11-07 15:13:00,1.33576,1.33578,1.33509,1.33545,32400000.0
2007-11-07 15:14:00,1.33535,1.33567,1.33517,1.33517,45700000.0
2007-11-07 15:15:00,1.33507,1.33564,1.33487,1.33514,44600000.0
2007-11-07 15:16:00,1.33517,1.3355,1.33517,1.3355,25600000.0
2007-11-07 15:17:00,1.33553,1.33606,1.33539,1.33572,31600000.0
2007-11-07 15:18:00,1.33576,1.33601,1.33539,1.33601,38600000.0
2007-11-07 15:19:00,1.33624,1.33655,1.33606,1.33645,24800000.0
2007-11-07 15:20:00,1.33625,1.33708,1.33625,1.33701,28100000.0
2007-11-07 15:21:00,1.33729,1.33757,1.33718,1.33757,26600000.0
2007-11-07 15:22:00,1.33777,1.33809,1.33771,1.33804,40000000.0
2007-11-07 15:23:00,1.33858,1.33926,1.33855,1.33926,28600000.0
2007-11-07 15:24:00,1.33945,1.33959,1.33913,1.33959,28200000.0
2007-11-07 15:25:00,1.33966,1.33988,1.33935,1.33935,36400000.0
2007-11-07 15:26:00,1.33926,1.33939,1.33896,1.33904,74500000.0
2007-11-07 15:27:00,1.33886,1.33905,1.33832,1.33834,43200000.0
2007-11-07 15:28:00,1.33824,1.33836,1.33804,1.33824,27800000.0
2007-11-07 15:29:00,1.33807,1.33808,1.33753,1.33753,40600000.0
2007-11-07 15:30:00,1.33792,1.33797,1.33759,1.33797,32900000.0
2007-11-07 15:31:00,1.33834,1.33853,1.33812,1.33835,24200000.0
2007-11-07 15:32:00,1.33816,1.33844,1.3378,1.33844,41600000.0
2007-11-07 15:33:00,1.33851,1.33851,1.33782,1.33841,50800001.0
2007-11-07 15:34:00,1.33847,1.33876,1.33847,1.33859,46600001.0
2007-11-07 15:35:00,1.33884,1.33912,1.33848,1.33848,19600000.0
2007-11-07 15:36:00,1.33867,1.3388,1.33847,1.33855,41200000.0
2007-11-07 15:37:00,1.33865,1.33894,1.33865,1.33894,49000000.0
2007-11-07 15:38:00,1.33888,1.33892,1.33865,1.3389,51400000.0
2007-11-07 15:39:00,1.33933,1.33933,1.33883,1.33883,28000000.0
2007-11-07 15:40:00,1.33902,1.33954,1.33902,1.3392,24000000.0
2007-11-07 15:41:00,1.33918,1.33918,1.33848,1.33891,40200000.0
2007-11-07 15:42:00,1.3388,1.3388,1.33847,1.33863,42400000.0
2007-11-07 15:43:00,1.33866,1.33866,1.3381,1.33817,45500000.0
2007-11-07 15:44:00,1.3383,1.3385,1.33811,1.3383,22400000.0
2007-11-07 15:45:00,1.33812,1.33839,1.338,1.338,41600001.0
2007-11-07 15:46:00,1.338,1.33866,1.338,1.33839,30800000.0
2007-11-07 15:47:00,1.33823,1.33869,1.33823,1.33869,58700000.0
2007-11-07 15:48:00,1.33881,1.33898,1.33872,1.33898,31800000.0
2007-11-07 15:49:00,1.33913,1.33934,1.33868,1.33925,60600000.0
2007-11-07 15:50:00,1.33928,1.3395,1.33919,1.3392,21200000.0
2007-11-07 15:51:00,1.33928,1.33958,1.33928,1.33947,32400001.0
2007-11-07 15:52:00,1.33942,1.33945,1.33917,1.33928,41600000.0
2007-11-07 15:53:00,1.33923,1.33949,1.33901,1.3391,53100000.0
2007-11-07 15:54:00,1.33908,1.33909,1.33891,1.33897,25000000.0
2007-11-07 15:55:00,1.33913,1.33951,1.33892,1.33942,40000000.0
2007-11-07 15:56:00,1.3392,1.33982,1.3392,1.33982,28000000.0
2007-11-07 15:57:00,1.33976,1.34001,1.33976,1.34001,21200000.0
2007-11-07 15:58:00,1.34015,1.34015,1.33979,1.33994,26800000.0
2007-11-07 15:59:00,1.33988,1.33995,1.33968,1.33994,85100000.0
2007-11-07 16:00:00,1.34008,1.34026,1.33999,1.34014,20800000.0
2007-11-07 16:01:00,1.3403,1.3403,1.33985,1.34019,31200000.0
2007-11-07 16:02:00,1.34014,1.34044,1.33997,1.34044,28000000.0
2007-11-07 16:03:00,1.34028,1.34055,1.34026,1.34052,34400000.0
2007-11-07 16:04:00,1.34046,1.34128,1.34032,1.3412,43300000.0
2007-11-07 16:05:00,1.34133,1.34147,1.34098,1.34125,32800000.0
2007-11-07 16:06:00,1.34123,1.34151,1.34112,1.34133,39400000.0
2007-11-07 16:07:00,1.34138,1.34156,1.34138,1.34147,50600000.0
2007-11-07 16:08:00,1.34169,1.34228,1.34169,1.34219,30200000.0
2007-11-07 16:09:00,1.34228,1.34251,1.34213,1.34251,32400000.0
2007-11-07 16:10:00,1.34247,1.34254,1.3422,1.34237,34100000.0
2007-11-07 16:11:00,1.34181,1.34181,1.34143,1.3415,29800000.0
2007-11-07 16:12:00,1.34115,1.34146,1.34081,1.34089,42000000.0
2007-11-07 16:13:00,1.34079,1.34088,1.34055,1.34088,33700000.0
2007-11-07 16:14:00,1.34073,1.34074,1.33994,1.34074,40000000.0
2007-11-07 16:15:00,1.34057,1.34076,1.34039,1.3407,68999999.0
2007-11-07 16:16:00,1.34065,1.34103,1.34065,1.34087,42600000.0
2007-11-07 16:17:00,1.34081,1.34106,1.34072,1.3408,25400000.0
2007-11-07 16:18:00,1.34078,1.34119,1.34065,1.34119,30400000.0
2007-11-07 16:19:00,1.34157,1.34157,1.34121,1.34135,23000000.0
2007-11-07 16:20:00,1.34135,1.34155,1.3412,1.34134,57400000.0
2007-11-07 16:21:00,1.34152,1.34187,1.34148,1.34187,27200000.0
2007-11-07 16:22:00,1.34234,1.34281,1.34232,1.34281,44800000.0
2007-11-07 16:23:00,1.34287,1.34287,1.34255,1.34258,23600000.0
2007-11-07 16:24:00,1.34291,1.34386,1.34291,1.34379,19800000.0
2007-11-07 16:25:00,1.34387,1.34393,1.34339,1.34342,24200000.0
2007-11-07 16:26:00,1.34367,1.34391,1.34345,1.34373,36200000.0
2007-11-07 16:27:00,1.34365,1.34397,1.34355,1.34366,32000000.0
2007-11-07 16:28:00,1.34375,1.34401,1.34353,1.34363,48900000.0
2007-11-07 16:29:00,1.34363,1.34435,1.34356,1.34385,24400000.0
2007-11-07 16:30:00,1.34377,1.34394,1.34364,1.3438,53800000.0
2007-11-07 16:31:00,1.3437,1.34397,1.34356,1.34382,47000000.0
2007-11-07 16:32:00,1.34397,1.34397,1.34336,1.34361,51800000.0
2007-11-07 16:33:00,1.34359,1.34359,1.3432,1.34327,36600000.0
2007-11-07 16:34:00,1.34339,1.34347,1.34314,1.34335,50000000.0
2007-11-07 16:35:00,1.34336,1.34336,1.34296,1.34316,27000000.0
2007-11-07 16:36:00,1.34292,1.34309,1.34247,1.34262,39400001.0
2007-11-07 16:37:00,1.34256,1.34281,1.34244,1.34257,37800000.0
2007-11-07 16:38:00,1.34248,1.34266,1.34209,1.34227,52700000.0
2007-11-07 16:39:00,1.34234,1.3424,1.34207,1.34207,28900000.0
2007-11-07 16:40:00,1.34197,1.34201,1.34183,1.34201,30600000.0
2007-11-07 16:41:00,1.34197,1.34197,1.34121,1.34154,34000000.0
2007-11-07 16:42:00,1.34151,1.34175,1.34146,1.34167,28200000.0
2007-11-07 16:43:00,1.34155,1.34158,1.34141,1.34141,50300000.0
2007-11-07 16:44:00,1.34135,1.34151,1.34129,1.34151,40200000.0
2007-11-07 16:45:00,1.34124,1.34146,1.34098,1.34123,49200000.0
2007-11-07 16:46:00,1.34136,1.34183,1.34136,1.34165,65900000.0
2007-11-07 16:47:00,1.34169,1.34267,1.34169,1.34242,46800000.0
2007-11-07 16:48:00,1.34253,1.34298,1.34211,1.34298,35500000.0
2007-11-07 16:49:00,1.34303,1.34326,1.34288,1.34314,32400000.0
2007-11-07 16:50:00,1.34334,1.34342,1.3429,1.34296,40800000.0
2007-11-07 16:51:00,1.34296,1.34299,1.34262,1.34289,37400001.0
2007-11-07 16:52:00,1.34301,1.34327,1.34301,1.34326,37200000.0
2007-11-07 16:53:00,1.34334,1.34376,1.34318,1.34366,59300000.0
2007-11-07 16:54:00,1.34366,1.34373,1.34331,1.34343,35000000.0
2007-11-07 16:55:00,1.34374,1.34378,1.3433,1.34359,31100000.0
2007-11-07 16:56:00,1.34357,1.34379,1.34353,1.34362,37600000.0
2007-11-07 16:57:00,1.34348,1.34389,1.34346,1.34383,25800000.0
2007-11-07 16:58:00,1.34338,1.34351,1.3429,1.34291,30200000.0
2007-11-07 16:59:00,1.34295,1.3433,1.34238,1.34246,35200000.0
2007-11-07 17:00:00,1.34236,1.3432,1.34201,1.3432,36000000.0
2007-11-07 17:01:00,1.34319,1.34352,1.34315,1.34315,48700000.0
2007-11-07 17:02:00,1.34322,1.34332,1.34305,1.34305,20900000.0
2007-11-07 17:03:00,1.3431,1.3431,1.34281,1.34298,58400000.0
2007-11-07 17:04:00,1.34305,1.34305,1.34232,1.34244,46000000.0
2007-11-07 17:05:00,1.3424,1.34251,1.34194,1.34234,27800000.0
2007-11-07 17:06:00,1.34213,1.34213,1.34157,1.34187,49000000.0
2007-11-07 17:07:00,1.34188,1.34212,1.34173,1.34197,35200000.0
2007-11-07 17:08:00,1.34194,1.34222,1.34178,1.34196,36400000.0
2007-11-07 17:09:00,1.34179,1.34179,1.34124,1.34166,52700000.0
2007-11-07 17:10:00,1.34138,1.3415,1.34119,1.34121,42600000.0
2007-11-07 17:11:00,1.3414,1.34211,1.3414,1.34211,27000000.0
2007-11-07 17:12:00,1.342,1.34218,1.34196,1.34201,25200000.0
2007-11-07 17:13:00,1.3417,1.3417,1.34136,1.34145,31500000.0
2007-11-07 17:14:00,1.34108,1.34154,1.34108,1.34148,53200000.0
2007-11-07 17:15:00,1.3418,1.34187,1.34149,1.34166,39700000.0
2007-11-07 17:16:00,1.34175,1.34204,1.34175,1.34192,27000000.0
2007-11-07 17:17:00,1.34199,1.3422,1.34136,1.34173,47700000.0
2007-11-07 17:18:00,1.34182,1.34194,1.34125,1.34194,45000000.0
2007-11-07 17:19:00,1.34203,1.34284,1.34203,1.34284,32000000.0
2007-11-07 17:20:00,1.34276,1.34349,1.34276,1.34303,27200000.0
2007-11-07 17:21:00,1.34315,1.34344,1.34304,1.34324,43900000.0
2007-11-07 17:22:00,1.34307,1.34332,1.34307,1.34321,50100000.0
2007-11-07 17:23:00,1.34294,1.34327,1.34294,1.34325,18600000.0
2007-11-07 17:24:00,1.34337,1.34348,1.34316,1.34338,25800000.0
2007-11-07 17:25:00,1.34345,1.34383,1.34323,1.34373,45800000.0
2007-11-07 17:26:00,1.34389,1.34454,1.34377,1.34435,24800000.0
2007-11-07 17:27:00,1.34422,1.34422,1.34393,1.34393,31400000.0
2007-11-07 17:28:00,1.34411,1.34422,1.34386,1.34418,47400000.0
2007-11-07 17:29:00,1.34404,1.34409,1.34361,1.34396,36000000.0
2007-11-07 17:30:00,1.34382,1.34401,1.34353,1.34385,49000000.0
2007-11-07 17:31:00,1.34396,1.34399,1.34357,1.34359,29400000.0
2007-11-07 17:32:00,1.34348,1.34405,1.34348,1.34395,26000000.0
2007-11-07 17:33:00,1.34405,1.3442,1.34373,1.34399,41000001.0
2007-11-07 17:34:00,1.34443,1.34503,1.34427,1.34503,40200000.0
2007-11-07 17:35:00,1.34509,1.34575,1.34497,1.3455,23200000.0
2007-11-07 17:36:00,1.34552,1.34561,1.34528,1.34544,47200000.0
2007-11-07 17:37:00,1.34565,1.34593,1.34508,1.34588,25600000.0
2007-11-07 17:38:00,1.34574,1.34599,1.34573,1.34573,48800000.0
2007-11-07 17:39:00,1.34624,1.34681,1.34624,1.34681,40100000.0
2007-11-07 17:40:00,1.347,1.347,1.34674,1.34689,32400000.0
2007-11-07 17:41:00,1.34696,1.34738,1.34692,1.34731,47200000.0
2007-11-07 17:42:00,1.3474,1.3474,1.34646,1.34654,29100000.0
2007-11-07 17:43:00,1.3466,1.34666,1.34618,1.34643,42600000.0
2007-11-07 17:44:00,1.34635,1.34641,1.34616,1.34622,52000000.0
2007-11-07 17:45:00,1.34632,1.34633,1.34578,1.346,55800001.0
2007-11-07 17:46:00,1.34605,1.34605,1.34584,1.34603,90100000.0
2007-11-07 17:47:00,1.34609,1.34609,1.3454,1.3454,34200000.0
2007-11-07 17:48:00,1.34536,1.34545,1.3451,1.34526,42200000.0
2007-11-07 17:49:00,1.3455,1.34552,1.345,1.34535,38500000.0
2007-11-07 17:50:00,1.3453,1.34544,1.34517,1.34544,28800000.0
2007-11-07 17:51:00,1.34501,1.34515,1.34477,1.34502,47400001.0
2007-11-07 17:52:00,1.34494,1.34494,1.34463,1.34472,28600000.0
2007-11-07 17:53:00,1.34462,1.34478,1.34422,1.34422,42400000.0
2007-11-07 17:54:00,1.34392,1.344,1.34335,1.3438,54200000.0
2007-11-07 17:55:00,1.34373,1.34373,1.3429,1.34365,74599999.0
2007-11-07 17:56:00,1.34355,1.34377,1.3433,1.3433,39500001.0
2007-11-07 17:57:00,1.34338,1.34367,1.34303,1.34364,43000000.0
2007-11-07 17:58:00,1.3439,1.3439,1.34358,1.34386,49800000.0
2007-11-07 17:59:00,1.3434,1.34357,1.3431,1.3431,50400000.0
2007-11-07 18:00:00,1.3433,1.34368,1.34315,1.34368,35400000.0
2007-11-07 18:01:00,1.34398,1.34408,1.34373,1.34397,53900000.0
2007-11-07 18:02:00,1.34394,1.34394,1.34329,1.34346,101800000.0
2007-11-07 18:03:00,1.34336,1.34366,1.34312,1.34312,33500000.0
2007-11-07 18:04:00,1.34348,1.34352,1.34329,1.34346,31400000.0
2007-11-07 18:05:00,1.34352,1.34356,1.34329,1.34331,27200000.0
2007-11-07 18:06:00,1.34314,1.34341,1.34314,1.34316,45000000.0
2007-11-07 18:07:00,1.34325,1.34325,1.34282,1.34282,33300000.0
2007-11-07 18:08:00,1.34288,1.3429,1.34268,1.34286,58600000.0
2007-11-07 18:09:00,1.34273,1.34277,1.3424,1.34256,64100001.0
2007-11-07 18:10:00,1.34252,1.34252,1.34181,1.34195,20800000.0
2007-11-07 18:11:00,1.34216,1.34226,1.34206,1.34226,22600000.0
2007-11-07 18:12:00,1.34215,1.34243,1.3419,1.3419,38500000.0
2007-11-07 18:13:00,1.34139,1.34187,1.3412,1.34179,43300000.0
2007-11-07 18:14:00,1.3412,1.34244,1.3412,1.34239,39900000.0
2007-11-07 18:15:00,1.34205,1.34225,1.34186,1.34188,25200000.0
2007-11-07 18:16:00,1.34221,1.34267,1.3422,1.34267,46300000.0
2007-11-07 18:17:00,1.34292,1.34304,1.34247,1.34261,40600000.0
2007-11-07 18:18:00,1.34287,1.34313,1.34287,1.34303,33800000.0
2007-11-07 18:19:00,1.34303,1.34308,1.34286,1.34292,19000000.0
2007-11-07 18:20:00,1.34307,1.34326,1.34295,1.34302,26800000.0
2007-11-07 18:21:00,1.3431,1.34319,1.34298,1.34305,67500000.0
2007-11-07 18:22:00,1.34304,1.34314,1.3427,1.3427,26200000.0
2007-11-07 18:23:00,1.34286,1.34324,1.34286,1.34315,18200000.0
2007-11-07 18:24:00,1.34317,1.34317,1.3429,1.34317,42900000.0
2007-11-07 18:25:00,1.34326,1.3434,1.34309,1.34329,32000000.0
2007-11-07 18:26:00,1.34321,1.34359,1.34321,1.34353,36300000.0
2007-11-07 18:27:00,1.34349,1.34383,1.3434,1.34383,40000000.0
2007-11-07 18:28:00,1.34381,1.34405,1.34381,1.34393,37600000.0
2007-11-07 18:29:00,1.34403,1.34413,1.34359,1.34381,37600000.0
2007-11-07 18:30:00,1.34393,1.34398,1.34371,1.34371,34000000.0
2007-11-07 18:31:00,1.34378,1.34397,1.34361,1.34397,29000000.0
2007-11-07 18:32:00,1.34405,1.34428,1.34384,1.34428,45000000.0
2007-11-07 18:33:00,1.34453,1.34481,1.34444,1.34471,37200000.0
2007-11-07 18:34:00,1.34474,1.34477,1.34426,1.34444,32000000.0
2007-11-07 18:35:00,1.34444,1.34467,1.34413,1.34467,32600000.0
2007-11-07 18:36:00,1.34442,1.34477,1.34438,1.34443,49200000.0
2007-11-07 18:37:00,1.34459,1.34468,1.34454,1.34457,31800001.0
2007-11-07 18:38:00,1.34462,1.3448,1.34421,1.34446,27600000.0
2007-11-07 18:39:00,1.3446,1.34534,1.3446,1.3452,22000000.0
2007-11-07 18:40:00,1.34537,1.34567,1.34491,1.34506,39800000.0
2007-11-07 18:41:00,1.34524,1.34544,1.34505,1.34537,53100000.0
2007-11-07 18:42:00,1.3454,1.34543,1.34509,1.34543,39600000.0
2007-11-07 18:43:00,1.34519,1.3454,1.34508,1.34516,43400000.0
2007-11-07 18:44:00,1.34543,1.3456,1.34535,1.34551,23200000.0
2007-11-07 18:45:00,1.34566,1.34566,1.34526,1.34526,44200001.0
2007-11-07 18:46:00,1.34541,1.34551,1.34535,1.34535,41000001.0
2007-11-07 18:47:00,1.34526,1.34526,1.34466,1.3447,32400000.0
2007-11-07 18:48:00,1.34473,1.34502,1.34461,1.34478,32600000.0
2007-11-07 18:49:00,1.34475,1.34475,1.34437,1.34437,21800000.0
2007-11-07 18:50:00,1.34428,1.34452,1.34412,1.34421,45500000.0
2007-11-07 18:51:00,1.34411,1.34434,1.34411,1.34412,55500000.0
2007-11-07 18:52:00,1.34385,1.34416,1.34385,1.34394,50400001.0
2007-11-07 18:53:00,1.34434,1.34454,1.34432,1.34432,25400000.0
2007-11-07 18:54:00,1.34444,1.34489,1.34422,1.34477,30400000.0
2007-11-07 18:55:00,1.3446,1.3446,1.34441,1.34457,33200000.0
2007-11-07 18:56:00,1.34427,1.34434,1.34394,1.34394,40000000.0
2007-11-07 18:57:00,1.34427,1.34427,1.34397,1.34397,22200000.0
2007-11-07 18:58:00,1.34394,1.34412,1.3438,1.3438,35200000.0
2007-11-07 18:59:00,1.34406,1.3442,1.34375,1.34409,31000000.0
2007-11-07 19:00:00,1.34435,1.3446,1.34403,1.34424,26800000.0
2007-11-07 19:01:00,1.34452,1.34457,1.34433,1.34457,44600000.0
2007-11-07 19:02:00,1.3444,1.34453,1.34438,1.34444,26400000.0
2007-11-07 19:03:00,1.34438,1.34463,1.34424,1.34456,61300000.0
2007-11-07 19:04:00,1.34449,1.34452,1.34423,1.34447,28000000.0
2007-11-07 19:05:00,1.34447,1.34462,1.34436,1.34445,17400000.0
2007-11-07 19:06:00,1.34482,1.3452,1.34482,1.3452,32900000.0
2007-11-07 19:07:00,1.34522,1.3453,1.34473,1.34529,51600000.0
2007-11-07 19:08:00,1.34515,1.34523,1.34461,1.34466,38800000.0
2007-11-07 19:09:00,1.34468,1.34468,1.34453,1.34453,32600000.0
2007-11-07 19:10:00,1.34471,1.34474,1.34428,1.34428,59400000.0
2007-11-07 19:11:00,1.34459,1.34461,1.34423,1.3444,33000000.0
2007-11-07 19:12:00,1.34434,1.34474,1.34432,1.34474,39600001.0
2007-11-07 19:13:00,1.34459,1.34473,1.34435,1.34472,55400000.0
2007-11-07 19:14:00,1.34447,1.3447,1.34445,1.34445,55200000.0
2007-11-07 19:15:00,1.34458,1.34474,1.34426,1.34474,42400000.0
2007-11-07 19:16:00,1.34463,1.34501,1.34463,1.34497,34000000.0
2007-11-07 19:17:00,1.34508,1.34526,1.34492,1.34526,40200000.0
2007-11-07 19:18:00,1.34514,1.34514,1.34477,1.34487,29100000.0
2007-11-07 19:19:00,1.34495,1.34503,1.34458,1.34496,44800000.0
2007-11-07 19:20:00,1.34505,1.34515,1.34467,1.34503,38000000.0
2007-11-07 19:21:00,1.34488,1.34517,1.34486,1.3449,27200000.0
2007-11-07 19:22:00,1.34489,1.34489,1.34465,1.34482,39100000.0
2007-11-07 19:23:00,1.34485,1.34507,1.34469,1.34485,42200000.0
2007-11-07 19:24:00,1.34446,1.34454,1.34432,1.34445,45600000.0
2007-11-07 19:25:00,1.34452,1.34453,1.34427,1.34452,39000000.0
2007-11-07 19:26:00,1.34442,1.34476,1.34442,1.34458,39600000.0
2007-11-07 19:27:00,1.34461,1.34461,1.34423,1.34444,37000000.0
2007-11-07 19:28:00,1.34452,1.34452,1.34396,1.34412,46100000.0
2007-11-07 19:29:00,1.34402,1.34424,1.34371,1.34403,26600000.0
2007-11-07 19:30:00,1.34419,1.34419,1.34383,1.34388,47000000.0
2007-11-07 19:31:00,1.34397,1.344,1.34382,1.34391,53100000.0
2007-11-07 19:32:00,1.34377,1.34399,1.34371,1.34392,48200000.0
2007-11-07 19:33:00,1.344,1.34403,1.34379,1.34399,40900000.0
2007-11-07 19:34:00,1.34346,1.34393,1.34346,1.34371,21000000.0
2007-11-07 19:35:00,1.34393,1.34417,1.34382,1.34413,60400000.0
2007-11-07 19:36:00,1.344,1.34453,1.34394,1.34453,39700000.0
2007-11-07 19:37:00,1.34466,1.34466,1.34423,1.34423,41400000.0
2007-11-07 19:38:00,1.34422,1.34472,1.34422,1.34453,28200000.0
2007-11-07 19:39:00,1.34472,1.3448,1.34457,1.3448,36000000.0
2007-11-07 19:40:00,1.34469,1.34486,1.34437,1.34438,39400000.0
2007-11-07 19:41:00,1.34443,1.34469,1.34432,1.34469,47200001.0
2007-11-07 19:42:00,1.34464,1.34505,1.34454,1.34505,41200000.0
2007-11-07 19:43:00,1.34483,1.34483,1.34436,1.3447,18800000.0
2007-11-07 19:44:00,1.34462,1.34465,1.34427,1.34448,36400000.0
2007-11-07 19:45:00,1.34445,1.34468,1.34443,1.34456,53800000.0
2007-11-07 19:46:00,1.34434,1.34444,1.34377,1.34377,45300000.0
2007-11-07 19:47:00,1.344,1.34418,1.34383,1.34394,66600002.0
2007-11-07 19:48:00,1.34423,1.34435,1.34406,1.34433,35000000.0
2007-11-07 19:49:00,1.34461,1.34478,1.3445,1.34478,30600000.0
2007-11-07 19:50:00,1.34483,1.34483,1.34453,1.34471,42900000.0
2007-11-07 19:51:00,1.34455,1.34463,1.34451,1.34463,30200000.0
2007-11-07 19:52:00,1.34486,1.3449,1.34457,1.34479,26800000.0
2007-11-07 19:53:00,1.34482,1.34527,1.34482,1.34527,60900000.0
2007-11-07 19:54:00,1.34525,1.34525,1.34498,1.34498,27200000.0
2007-11-07 19:55:00,1.34492,1.34523,1.34492,1.34516,29600000.0
2007-11-07 19:56:00,1.34518,1.3453,1.34502,1.3453,26800000.0
2007-11-07 19:57:00,1.34526,1.34529,1.34492,1.34501,28000000.0
2007-11-07 19:58:00,1.34487,1.34503,1.34483,1.34491,42900000.0
2007-11-07 19:59:00,1.34506,1.34511,1.3449,1.345,33000000.0
2007-11-07 20:00:00,1.34507,1.34543,1.34496,1.34504,44400000.0
2007-11-07 20:01:00,1.34542,1.34552,1.34525,1.34528,50800000.0
2007-11-07 20:02:00,1.34544,1.3456,1.34534,1.3455,47200000.0
2007-11-07 20:03:00,1.3455,1.34555,1.34522,1.34546,27000000.0
2007-11-07 20:04:00,1.34546,1.34554,1.34516,1.34553,31400000.0
2007-11-07 20:05:00,1.3453,1.34566,1.3453,1.34561,30600000.0
2007-11-07 20:06:00,1.34595,1.34653,1.34595,1.34637,35600000.0
2007-11-07 20:07:00,1.34599,1.3462,1.34564,1.34612,30500000.0
2007-11-07 20:08:00,1.34605,1.34605,1.34553,1.34594,23600000.0
2007-11-07 20:09:00,1.34608,1.34614,1.34604,1.34606,37500000.0
2007-11-07 20:10:00,1.34574,1.34624,1.34574,1.34622,37600000.0
2007-11-07 20:11:00,1.3464,1.3464,1.34601,1.34611,28000000.0
2007-11-07 20:12:00,1.34611,1.34611,1.34512,1.34512,53700000.0
2007-11-07 20:13:00,1.34513,1.34532,1.34513,1.34532,32800000.0
2007-11-07 20:14:00,1.34512,1.34512,1.34437,1.34499,53100000.0
2007-11-07 20:15:00,1.34503,1.34524,1.3449,1.34522,44000000.0
2007-11-07 20:16:00,1.34537,1.34537,1.34477,1.34477,51600000.0
2007-11-07 20:17:00,1.34481,1.34523,1.34468,1.34509,52100000.0
2007-11-07 20:18:00,1.34533,1.34553,1.34504,1.34535,25600000.0
2007-11-07 20:19:00,1.34563,1.34598,1.34551,1.34587,41000000.0
2007-11-07 20:20:00,1.34594,1.34633,1.34589,1.346,25600000.0
2007-11-07 20:21:00,1.34616,1.34641,1.34599,1.34627,38700000.0
2007-11-07 20:22:00,1.34643,1.34656,1.3462,1.34656,43900000.0
2007-11-07 20:23:00,1.34662,1.34663,1.34613,1.3465,46600000.0
2007-11-07 20:24:00,1.34677,1.34677,1.34635,1.34635,35600000.0
2007-11-07 20:25:00,1.34658,1.34658,1.34603,1.34603,86099999.0
2007-11-07 20:26:00,1.34582,1.34627,1.34582,1.34621,37800000.0
2007-11-07 20:27:00,1.34634,1.34636,1.34587,1.34613,37200000.0
2007-11-07 20:28:00,1.34632,1.34665,1.34611,1.34653,25600000.0
2007-11-07 20:29:00,1.34648,1.34648,1.34575,1.34627,35200000.0
2007-11-07 20:30:00,1.34632,1.34639,1.34628,1.34639,38700000.0
2007-11-07 20:31:00,1.34642,1.3467,1.3462,1.34657,48600000.0
2007-11-07 20:32:00,1.34667,1.34673,1.34619,1.34673,40900000.0
2007-11-07 20:33:00,1.34679,1.34679,1.34656,1.34656,39100000.0
2007-11-07 20:34:00,1.34639,1.34653,1.3461,1.3464,43200000.0
2007-11-07 20:35:00,1.34648,1.34661,1.3463,1.34641,45400001.0
2007-11-07 20:36:00,1.34657,1.34669,1.34637,1.34651,40000000.0
2007-11-07 20:37:00,1.34659,1.34666,1.34623,1.34666,59900000.0
2007-11-07 20:38:00,1.34684,1.34687,1.34663,1.3468,37800000.0
2007-11-07 20:39:00,1.34677,1.34728,1.34677,1.34714,38600000.0
2007-11-07 20:40:00,1.34725,1.34747,1.34711,1.34724,35600000.0
2007-11-07 20:41:00,1.34731,1.34739,1.34701,1.34726,48700000.0
2007-11-07 20:42:00,1.34739,1.34743,1.34704,1.34735,38200000.0
2007-11-07 20:43:00,1.34726,1.34726,1.34667,1.34667,47600000.0
2007-11-07 20:44:00,1.34701,1.34741,1.34687,1.34731,24200000.0
2007-11-07 20:45:00,1.34751,1.34781,1.34738,1.34749,39600000.0
2007-11-07 20:46:00,1.34733,1.34742,1.34715,1.34742,92300000.0
2007-11-07 20:47:00,1.34722,1.34752,1.34707,1.34752,47500000.0
2007-11-07 20:48:00,1.34734,1.34769,1.34734,1.34754,39900000.0
2007-11-07 20:49:00,1.34742,1.3476,1.34739,1.3476,35200000.0
2007-11-07 20:50:00,1.3474,1.34751,1.34722,1.34751,38800000.0
2007-11-07 20:51:00,1.34738,1.34758,1.34715,1.34717,33700000.0
2007-11-07 20:52:00,1.34705,1.34739,1.34688,1.34731,23200000.0
2007-11-07 20:53:00,1.34755,1.34763,1.34743,1.34743,33400000.0
2007-11-07 20:54:00,1.34722,1.34756,1.3472,1.34728,49400000.0
2007-11-07 20:55:00,1.34737,1.34795,1.34714,1.34795,27000000.0
2007-11-07 20:56:00,1.34791,1.34798,1.34785,1.34791,28600000.0
2007-11-07 20:57:00,1.34771,1.34777,1.34747,1.34755,46000000.0
2007-11-07 20:58:00,1.34755,1.34759,1.34731,1.34746,47600000.0
2007-11-07 20:59:00,1.3474,1.34748,1.34724,1.34744,45900000.0
2007-11-07 21:00:00,1.34737,1.34758,1.34708,1.3474,22000000.0
2007-11-07 21:01:00,1.34764,1.34779,1.34711,1.34711,24800000.0
2007-11-07 21:02:00,1.34754,1.34791,1.34741,1.34791,62800001.0
2007-11-07 21:03:00,1.34777,1.34802,1.34774,1.34802,29000000.0
2007-11-07 21:04:00,1.34807,1.34809,1.34784,1.34797,35200000.0
2007-11-07 21:05:00,1.34771,1.3479,1.34752,1.34753,46400000.0
2007-11-07 21:06:00,1.34781,1.34817,1.34771,1.34817,35400000.0
2007-11-07 21:07:00,1.34828,1.34863,1.34787,1.34863,31600000.0
2007-11-07 21:08:00,1.34846,1.3489,1.34846,1.3489,35200000.0
2007-11-07 21:09:00,1.34883,1.34901,1.34875,1.34898,42400000.0
2007-11-07 21:10:00,1.34897,1.34897,1.34867,1.34874,30400000.0
2007-11-07 21:11:00,1.34881,1.3492,1.34879,1.34892,32800000.0
2007-11-07 21:12:00,1.34926,1.34951,1.3492,1.34951,57500000.0
2007-11-07 21:13:00,1.34942,1.34946,1.34925,1.34934,53200000.0
2007-11-07 21:14:00,1.34932,1.34974,1.34932,1.34958,45800000.0
2007-11-07 21:15:00,1.34958,1.34958,1.34912,1.34914,43400000.0
2007-11-07 21:16:00,1.34916,1.34944,1.34912,1.34937,39700000.0
2007-11-07 21:17:00,1.34932,1.34951,1.34895,1.34895,50800000.0
2007-11-07 21:18:00,1.34951,1.34951,1.34884,1.34915,41700000.0
2007-11-07 21:19:00,1.34919,1.34951,1.3491,1.3491,23200000.0
2007-11-07 21:20:00,1.34922,1.34939,1.34914,1.34922,49000001.0
2007-11-07 21:21:00,1.34922,1.34933,1.349,1.34915,28700000.0
2007-11-07 21:22:00,1.34873,1.34918,1.34873,1.34917,38400000.0
2007-11-07 21:23:00,1.34914,1.34914,1.34853,1.34853,44400000.0
2007-11-07 21:24:00,1.34882,1.34927,1.34874,1.34887,46000000.0
2007-11-07 21:25:00,1.34901,1.34917,1.34869,1.34869,38300000.0
2007-11-07 21:26:00,1.34887,1.34908,1.3487,1.34897,59700001.0
2007-11-07 21:27:00,1.34921,1.34925,1.34907,1.34917,30400000.0
2007-11-07 21:28:00,1.34907,1.34973,1.34907,1.34939,40200000.0
2007-11-07 21:29:00,1.34925,1.34925,1.34892,1.34892,29200000.0
2007-11-07 21:30:00,1.34879,1.34895,1.34872,1.34882,19800000.0
2007-11-07 21:31:00,1.34872,1.34885,1.34855,1.34883,26000000.0
2007-11-07 21:32:00,1.34887,1.34887,1.34866,1.34871,28000000.0
2007-11-07 21:33:00,1.34879,1.34888,1.34855,1.34867,34200000.0
2007-11-07 21:34:00,1.34866,1.34873,1.34857,1.34862,31000000.0
2007-11-07 21:35:00,1.34862,1.34885,1.3483,1.34885,27000000.0
2007-11-07 21:36:00,1.34889,1.34889,1.34843,1.34876,22800000.0
2007-11-07 21:37:00,1.34881,1.34886,1.34859,1.34862,35400000.0
2007-11-07 21:38:00,1.3486,1.3486,1.34844,1.34845,34600000.0
2007-11-07 21:39:00,1.34827,1.34847,1.34827,1.34842,34000001.0
2007-11-07 21:40:00,1.34827,1.34848,1.34824,1.34842,33600000.0
2007-11-07 21:41:00,1.34838,1.34851,1.34822,1.34825,40200000.0
2007-11-07 21:42:00,1.34842,1.3486,1.34814,1.34814,40700000.0
2007-11-07 21:43:00,1.34849,1.34867,1.34844,1.34861,23600000.0
2007-11-07 21:44:00,1.34849,1.34866,1.34844,1.34847,28800000.0
2007-11-07 21:45:00,1.34863,1.3487,1.34825,1.34857,60800000.0
2007-11-07 21:46:00,1.34864,1.34877,1.34835,1.34849,34800000.0
2007-11-07 21:47:00,1.34849,1.3488,1.34849,1.34869,21200000.0
2007-11-07 21:48:00,1.34865,1.34902,1.34862,1.34897,39600000.0
2007-11-07 21:49:00,1.34922,1.3495,1.34922,1.34945,38300000.0
2007-11-07 21:50:00,1.34944,1.34974,1.34944,1.34967,45200000.0
2007-11-07 21:51:00,1.34978,1.35002,1.34978,1.34994,58700000.0
2007-11-07 21:52:00,1.34987,1.35183,1.34987,1.35182,45300000.0
2007-11-07 21:53:00,1.35163,1.35163,1.35106,1.35106,24400000.0
2007-11-07 21:54:00,1.35109,1.35145,1.35109,1.35138,107100000.0
2007-11-07 21:55:00,1.35151,1.35151,1.35113,1.35142,35400000.0
2007-11-07 21:56:00,1.35139,1.35159,1.35139,1.35151,55600000.0
2007-11-07 21:57:00,1.35189,1.35267,1.35189,1.3526,26600000.0
2007-11-07 21:58:00,1.35253,1.35308,1.35253,1.35293,36900000.0
2007-11-07 21:59:00,1.35292,1.35355,1.35292,1.35309,32800000.0
2007-11-07 22:00:00,1.35302,1.35332,1.35302,1.35325,71800001.0
2007-11-07 22:01:00,1.35306,1.35327,1.3529,1.35306,35500000.0
2007-11-07 22:02:00,1.35287,1.353,1.35276,1.35276,33000000.0
2007-11-07 22:03:00,1.35321,1.35387,1.35321,1.35387,23400000.0
2007-11-07 22:04:00,1.35413,1.35441,1.35413,1.35441,26400000.0
2007-11-07 22:05:00,1.35468,1.3549,1.35451,1.3547,35000000.0
2007-11-07 22:06:00,1.35448,1.35448,1.35386,1.35386,46200000.0
2007-11-07 22:07:00,1.35406,1.35512,1.35406,1.35488,42600000.0
2007-11-07 22:08:00,1.35435,1.35511,1.35435,1.35507,30800000.0
2007-11-07 22:09:00,1.35523,1.35568,1.35523,1.35525,31400000.0
2007-11-07 22:10:00,1.3554,1.35557,1.35534,1.3555,37400000.0
2007-11-07 22:11:00,1.35529,1.35559,1.35508,1.35532,24200000.0
2007-11-07 22:12:00,1.35546,1.35552,1.35488,1.35549,35300000.0
2007-11-07 22:13:00,1.35591,1.35637,1.35588,1.35634,26400000.0
2007-11-07 22:14:00,1.35632,1.35758,1.35632,1.3575,59600000.0
2007-11-07 22:15:00,1.35757,1.35757,1.35659,1.35668,43600000.0
2007-11-07 22:16:00,1.35683,1.35732,1.35683,1.35701,43300000.0
2007-11-07 22:17:00,1.35744,1.35744,1.35713,1.35716,38400000.0
2007-11-07 22:18:00,1.35727,1.35753,1.35712,1.35743,32800000.0
2007-11-07 22:19:00,1.35736,1.35757,1.35736,1.35741,32600000.0
2007-11-07 22:20:00,1.35726,1.35727,1.35696,1.35705,29200000.0
2007-11-07 22:21:00,1.35701,1.35723,1.35694,1.35717,29200000.0
2007-11-07 22:22:00,1.35729,1.35733,1.3569,1.3571,48200000.0
2007-11-07 22:23:00,1.35707,1.35803,1.35707,1.35795,39400000.0
2007-11-07 22:24:00,1.35825,1.35827,1.35798,1.35805,37200000.0
2007-11-07 22:25:00,1.35783,1.35905,1.35781,1.35895,36200000.0
2007-11-07 22:26:00,1.35902,1.35946,1.35902,1.35941,28400000.0
2007-11-07 22:27:00,1.35973,1.36006,1.35863,1.35903,45200000.0
2007-11-07 22:28:00,1.35959,1.36064,1.35935,1.3598,54500000.0
2007-11-07 22:29:00,1.35957,1.35968,1.35917,1.35918,18400000.0
2007-11-07 22:30:00,1.35861,1.35912,1.35823,1.35905,46400001.0
2007-11-07 22:31:00,1.35903,1.35928,1.35809,1.35899,34000000.0
2007-11-07 22:32:00,1.35844,1.35883,1.35814,1.35844,32600000.0
2007-11-07 22:33:00,1.35839,1.35863,1.35831,1.35854,42000000.0
2007-11-07 22:34:00,1.3584,1.35855,1.35819,1.35834,49000000.0
2007-11-07 22:35:00,1.35871,1.35906,1.35848,1.35903,43600000.0
2007-11-07 22:36:00,1.35955,1.35989,1.35927,1.35929,42100000.0
2007-11-07 22:37:00,1.35996,1.36005,1.35902,1.35905,49200000.0
2007-11-07 22:38:00,1.35871,1.3591,1.35865,1.35868,42000000.0
2007-11-07 22:39:00,1.35809,1.35809,1.35707,1.35747,23400000.0
2007-11-07 22:40:00,1.35773,1.35791,1.3575,1.35759,52800000.0
2007-11-07 22:41:00,1.35791,1.358,1.35738,1.35755,30200000.0
2007-11-07 22:42:00,1.35741,1.35741,1.35695,1.3572,31600000.0
2007-11-07 22:43:00,1.35732,1.35749,1.35726,1.3574,33000000.0
2007-11-07 22:44:00,1.35723,1.35723,1.35664,1.35707,31400000.0
2007-11-07 22:45:00,1.35701,1.35756,1.35685,1.35756,42200001.0
2007-11-07 22:46:00,1.35772,1.35778,1.35688,1.35688,33000000.0
2007-11-07 22:47:00,1.35704,1.35741,1.35704,1.35724,34400000.0
2007-11-07 22:48:00,1.35704,1.35755,1.35704,1.35748,28000000.0
2007-11-07 22:49:00,1.35743,1.35805,1.35743,1.35781,18600000.0
2007-11-07 22:50:00,1.35746,1.35782,1.35746,1.35767,32200000.0
2007-11-07 22:51:00,1.3575,1.35793,1.35734,1.35785,30400000.0
2007-11-07 22:52:00,1.35783,1.35836,1.35773,1.35836,22600000.0
2007-11-07 22:53:00,1.35843,1.35972,1.35843,1.35964,29400000.0
2007-11-07 22:54:00,1.35931,1.35931,1.35834,1.35834,23000000.0
2007-11-07 22:55:00,1.35838,1.35848,1.35799,1.35799,22800000.0
2007-11-07 22:56:00,1.35812,1.35826,1.358,1.35818,27000000.0
2007-11-07 22:57:00,1.35796,1.35796,1.35711,1.35739,32400000.0
2007-11-07 22:58:00,1.35775,1.35789,1.35748,1.35748,30600000.0
2007-11-07 22:59:00,1.35779,1.35779,1.35739,1.35775,42200000.0
2007-11-07 23:00:00,1.35774,1.35786,1.35746,1.35754,33600000.0
2007-11-07 23:01:00,1.35776,1.35812,1.35732,1.35812,33700000.0
2007-11-07 23:02:00,1.35819,1.35831,1.35808,1.35808,22400000.0
2007-11-07 23:03:00,1.35826,1.35865,1.35811,1.35811,27800000.0
2007-11-07 23:04:00,1.35813,1.35827,1.35811,1.35813,37200000.0
2007-11-07 23:05:00,1.35791,1.3586,1.35791,1.35856,29200000.0
2007-11-07 23:06:00,1.35832,1.35851,1.35803,1.35828,35200000.0
2007-11-07 23:07:00,1.35806,1.35888,1.35806,1.35888,38700000.0
2007-11-07 23:08:00,1.35899,1.35899,1.35839,1.35858,31800000.0
2007-11-07 23:09:00,1.35847,1.35882,1.35834,1.35843,32600000.0
2007-11-07 23:10:00,1.35828,1.35885,1.35828,1.35862,59100000.0
2007-11-07 23:11:00,1.35883,1.35885,1.35864,1.3587,35200000.0
2007-11-07 23:12:00,1.35848,1.35916,1.35848,1.35883,51800001.0
2007-11-07 23:13:00,1.35798,1.35883,1.35798,1.35862,34100000.0
2007-11-07 23:14:00,1.35885,1.35888,1.35871,1.35879,28200000.0
2007-11-07 23:15:00,1.35872,1.35872,1.35815,1.35858,59600000.0
2007-11-07 23:16:00,1.3588,1.35898,1.35868,1.35898,26100000.0
2007-11-07 23:17:00,1.3592,1.35932,1.35907,1.35926,41300000.0
2007-11-07 23:18:00,1.35945,1.35945,1.35867,1.35923,57100000.0
2007-11-07 23:19:00,1.35916,1.35944,1.35894,1.35896,42000000.0
2007-11-07 23:20:00,1.35903,1.35904,1.35856,1.3588,32000000.0
2007-11-07 23:21:00,1.35901,1.35917,1.35895,1.35901,27800000.0
2007-11-07 23:22:00,1.35903,1.35921,1.3588,1.35921,23200000.0
2007-11-07 23:23:00,1.35918,1.35946,1.35918,1.35929,32400000.0
2007-11-07 23:24:00,1.3591,1.35925,1.35903,1.35903,49200000.0
2007-11-07 23:25:00,1.35927,1.35931,1.35904,1.35915,33100000.0
2007-11-07 23:26:00,1.3593,1.3597,1.3593,1.3597,23000000.0
2007-11-07 23:27:00,1.35947,1.35962,1.35939,1.35939,34800000.0
2007-11-07 23:28:00,1.35945,1.3598,1.35929,1.35965,49600000.0
2007-11-07 23:29:00,1.35983,1.3602,1.35983,1.36006,44600000.0
2007-11-07 23:30:00,1.3601,1.3601,1.35944,1.35949,58200000.0
2007-11-07 23:31:00,1.35962,1.36007,1.35945,1.35958,32200001.0
2007-11-07 23:32:00,1.35926,1.35962,1.35926,1.35953,35600000.0
2007-11-07 23:33:00,1.35937,1.35944,1.35932,1.35941,27200000.0
2007-11-07 23:34:00,1.35928,1.35945,1.35915,1.35943,48900000.0
2007-11-07 23:35:00,1.35945,1.35961,1.35945,1.35956,41400001.0
2007-11-07 23:36:00,1.35976,1.35984,1.35969,1.35969,37400000.0
2007-11-07 23:37:00,1.35972,1.35972,1.35953,1.35958,40100001.0
2007-11-07 23:38:00,1.35967,1.35973,1.35952,1.35969,37200000.0
2007-11-07 23:39:00,1.35952,1.35971,1.35943,1.3596,39800000.0
2007-11-07 23:40:00,1.35986,1.35986,1.35962,1.35972,29600000.0
2007-11-07 23:41:00,1.35985,1.35985,1.35917,1.35917,45400000.0
2007-11-07 23:42:00,1.3596,1.3599,1.35936,1.3599,22200000.0
2007-11-07 23:43:00,1.36002,1.36007,1.35946,1.35993,48000000.0
2007-11-07 23:44:00,1.36006,1.36006,1.35982,1.35991,39600000.0
2007-11-07 23:45:00,1.36,1.36048,1.35999,1.36028,44200000.0
2007-11-07 23:46:00,1.36035,1.36097,1.35966,1.36097,45000000.0
2007-11-07 23:47:00,1.36119,1.36119,1.36065,1.3607,34800000.0
2007-11-07 23:48:00,1.36057,1.36071,1.36029,1.36071,32400000.0
2007-11-07 23:49:00,1.36092,1.36114,1.3608,1.36085,24100000.0
2007-11-07 23:50:00,1.36099,1.36113,1.36067,1.36067,31500000.0
2007-11-07 23:51:00,1.36084,1.36106,1.36074,1.36086,39200000.0
2007-11-07 23:52:00,1.36086,1.36098,1.36051,1.3607,33400000.0
2007-11-07 23:53:00,1.36113,1.36166,1.36102,1.36166,27800000.0
2007-11-07 23:54:00,1.36147,1.36153,1.3606,1.3606,24800000.0
2007-11-07 23:55:00,1.36101,1.36149,1.36101,1.36137,39900000.0
2007-11-07 23:56:00,1.36176,1.36176,1.3612,1.36144,26200000.0
2007-11-07 23:57:00,1.36161,1.36171,1.36129,1.36144,57200000.0
2007-11-07 23:58:00,1.36138,1.36143,1.3611,1.36129,35200000.0
2007-11-07 23:59:00,1.36138,1.36175,1.3613,1.36133,42400000.0
2007-11-08 00:00:00,1.36112,1.36136,1.36062,1.36108,34200000.0
2007-11-08 00:01:00,1.36083,1.36119,1.3605,1.36077,50900000.0
2007-11-08 00:02:00,1.36093,1.36093,1.36002,1.36071,59800000.0
2007-11-08 00:03:00,1.36073,1.36083,1.36063,1.36067,38800000.0
2007-11-08 00:04:00,1.36077,1.36089,1.36077,1.36085,30000000.0
2007-11-08 00:05:00,1.36089,1.361,1.36075,1.36091,35200000.0
2007-11-08 00:06:00,1.36073,1.36098,1.36073,1.36098,92100001.0
2007-11-08 00:07:00,1.3608,1.3609,1.36066,1.36077,23600000.0
2007-11-08 00:08:00,1.3609,1.36102,1.3606,1.36102,59500001.0
2007-11-08 00:09:00,1.36112,1.36138,1.36099,1.36123,27800000.0
2007-11-08 00:10:00,1.36128,1.36128,1.36105,1.36105,28800000.0
2007-11-08 00:11:00,1.36097,1.36134,1.36097,1.36113,40900000.0
2007-11-08 00:12:00,1.36103,1.36164,1.36078,1.36161,22600000.0
2007-11-08 00:13:00,1.36184,1.36184,1.3614,1.36184,34400000.0
2007-11-08 00:14:00,1.36163,1.36206,1.36123,1.36206,56100000.0
2007-11-08 00:15:00,1.3619,1.36222,1.3619,1.36212,26800000.0
2007-11-08 00:16:00,1.363,1.36396,1.36272,1.36396,40000000.0
2007-11-08 00:17:00,1.36444,1.36652,1.36422,1.36632,40300000.0
2007-11-08 00:18:00,1.36624,1.36681,1.36615,1.36623,44800000.0
2007-11-08 00:19:00,1.36598,1.36603,1.3656,1.36582,29200000.0
2007-11-08 00:20:00,1.3656,1.36593,1.36537,1.36591,37400000.0
2007-11-08 00:21:00,1.36586,1.36586,1.36467,1.3651,38800000.0
2007-11-08 00:22:00,1.36569,1.36586,1.36541,1.36568,40600001.0
2007-11-08 00:23:00,1.3651,1.36578,1.36499,1.36552,59800000.0
2007-11-08 00:24:00,1.36624,1.36742,1.36594,1.36742,30200000.0
2007-11-08 00:25:00,1.36757,1.36879,1.36757,1.36873,44200000.0
2007-11-08 00:26:00,1.36868,1.36953,1.36843,1.36952,38300000.0
2007-11-08 00:27:00,1.36981,1.37121,1.36981,1.37094,37200000.0
2007-11-08 00:28:00,1.37067,1.37116,1.37064,1.37064,42200000.0
2007-11-08 00:29:00,1.37048,1.37247,1.37048,1.37217,49800000.0
2007-11-08 00:30:00,1.37162,1.37221,1.37162,1.3718,42200000.0
2007-11-08 00:31:00,1.37191,1.37221,1.37182,1.37213,27200000.0
2007-11-08 00:32:00,1.37286,1.37366,1.37286,1.37339,85800000.0
2007-11-08 00:33:00,1.37407,1.37407,1.37264,1.37264,33000000.0
2007-11-08 00:34:00,1.37181,1.37181,1.36925,1.36925,19600000.0
2007-11-08 00:35:00,1.3696,1.37061,1.36939,1.37061,37800000.0
2007-11-08 00:36:00,1.37079,1.37081,1.36965,1.37014,24600000.0
2007-11-08 00:37:00,1.37061,1.37066,1.36987,1.36987,33200000.0
2007-11-08 00:38:00,1.36939,1.36961,1.36938,1.36944,34000000.0
2007-11-08 00:39:00,1.36946,1.36959,1.36883,1.36891,46300000.0
2007-11-08 00:40:00,1.36869,1.36869,1.36827,1.36844,31100000.0
2007-11-08 00:41:00,1.3685,1.3685,1.36796,1.36818,24400000.0
2007-11-08 00:42:00,1.368,1.36819,1.36765,1.36765,24000000.0
2007-11-08 00:43:00,1.36733,1.36758,1.36674,1.36743,37800000.0
2007-11-08 00:44:00,1.36756,1.36803,1.36743,1.36798,35700000.0
2007-11-08 00:45:00,1.36787,1.36787,1.36734,1.36773,47000000.0
2007-11-08 00:46:00,1.36782,1.36883,1.36782,1.36864,35600000.0
2007-11-08 00:47:00,1.36784,1.37005,1.36784,1.37005,36800000.0
2007-11-08 00:48:00,1.37007,1.37048,1.37007,1.37015,27000000.0
2007-11-08 00:49:00,1.3701,1.3701,1.36969,1.3699,45300000.0
2007-11-08 00:50:00,1.36982,1.36996,1.36802,1.36842,41900000.0
2007-11-08 00:51:00,1.36835,1.36885,1.36835,1.3686,44800000.0
2007-11-08 00:52:00,1.36843,1.36864,1.36829,1.36848,28000000.0
2007-11-08 00:53:00,1.36826,1.36852,1.36818,1.36852,39400000.0
2007-11-08 00:54:00,1.3682,1.36875,1.3682,1.36875,28200000.0
2007-11-08 00:55:00,1.36774,1.36804,1.36724,1.36741,33200000.0
2007-11-08 00:56:00,1.36724,1.36724,1.36673,1.36693,47800000.0
2007-11-08 00:57:00,1.36731,1.36767,1.367,1.36714,26400000.0
2007-11-08 00:58:00,1.36763,1.36763,1.36697,1.36743,29200000.0
2007-11-08 00:59:00,1.36751,1.36751,1.36662,1.36689,33700000.0
2007-11-08 01:00:00,1.36699,1.367,1.36482,1.36482,35200000.0
2007-11-08 01:01:00,1.36432,1.36469,1.36378,1.36469,38800000.0
2007-11-08 01:02:00,1.36493,1.36538,1.36484,1.36489,36200000.0
2007-11-08 01:03:00,1.36524,1.36529,1.3647,1.36529,45500000.0
2007-11-08 01:04:00,1.3654,1.36559,1.3654,1.36559,31300000.0
2007-11-08 01:05:00,1.36598,1.36626,1.3659,1.36626,33300000.0
2007-11-08 01:06:00,1.36638,1.36638,1.3657,1.36571,76200001.0
2007-11-08 01:07:00,1.36555,1.36577,1.36536,1.36559,31300000.0
2007-11-08 01:08:00,1.36567,1.36575,1.36535,1.36535,33400000.0
2007-11-08 01:09:00,1.3658,1.3659,1.36548,1.36556,27000000.0
2007-11-08 01:10:00,1.36556,1.3658,1.36537,1.36558,30100000.0
2007-11-08 01:11:00,1.36552,1.36557,1.36526,1.36546,33200000.0
2007-11-08 01:12:00,1.36543,1.36556,1.36496,1.36509,50200000.0
2007-11-08 01:13:00,1.36534,1.36549,1.36514,1.36549,50400000.0
2007-11-08 01:14:00,1.3652,1.36523,1.36485,1.36498,20800000.0
2007-11-08 01:15:00,1.36492,1.36496,1.36449,1.36473,20600000.0
2007-11-08 01:16:00,1.36468,1.36484,1.36446,1.36461,32400000.0
2007-11-08 01:17:00,1.36454,1.36486,1.3643,1.36486,42100000.0
2007-11-08 01:18:00,1.36463,1.36463,1.36416,1.36457,23600000.0
2007-11-08 01:19:00,1.36452,1.36466,1.36447,1.36455,34800000.0
2007-11-08 01:20:00,1.36462,1.36462,1.36404,1.36447,30000000.0
2007-11-08 01:21:00,1.36434,1.36461,1.36434,1.36444,59700001.0
2007-11-08 01:22:00,1.36422,1.36422,1.36326,1.36337,30200000.0
2007-11-08 01:23:00,1.36339,1.36374,1.36339,1.36363,30000000.0
2007-11-08 01:24:00,1.36416,1.36425,1.36393,1.3642,31800000.0
2007-11-08 01:25:00,1.36423,1.36475,1.36423,1.36468,89600002.0
2007-11-08 01:26:00,1.36468,1.36491,1.36468,1.36477,32000000.0
2007-11-08 01:27:00,1.36467,1.36469,1.36439,1.36462,36600000.0
2007-11-08 01:28:00,1.36466,1.36492,1.36451,1.36484,32400000.0
2007-11-08 01:29:00,1.36493,1.36494,1.36486,1.36491,28200000.0
2007-11-08 01:30:00,1.36478,1.36478,1.36428,1.36466,57600001.0
2007-11-08 01:31:00,1.36408,1.36448,1.36408,1.36419,36200000.0
2007-11-08 01:32:00,1.36396,1.36422,1.36376,1.36398,33200000.0
2007-11-08 01:33:00,1.36405,1.36422,1.36392,1.36422,22400000.0
2007-11-08 01:34:00,1.36435,1.36462,1.36402,1.3645,35400000.0
2007-11-08 01:35:00,1.36454,1.36466,1.36434,1.36434,46000000.0
2007-11-08 01:36:00,1.36459,1.36475,1.36459,1.36462,32600000.0
2007-11-08 01:37:00,1.36472,1.36478,1.36457,1.36474,35200000.0
2007-11-08 01:38:00,1.36485,1.36485,1.36446,1.36446,34200000.0
2007-11-08 01:39:00,1.36462,1.36494,1.36427,1.36494,41400000.0
2007-11-08 01:40:00,1.36534,1.36551,1.36532,1.36549,27200000.0
2007-11-08 01:41:00,1.36557,1.36581,1.36537,1.3654,38600000.0
2007-11-08 01:42:00,1.36529,1.36529,1.36484,1.36511,34300000.0
2007-11-08 01:43:00,1.36489,1.36509,1.36466,1.36489,31400000.0
2007-11-08 01:44:00,1.36481,1.36481,1.36443,1.36475,27400000.0
2007-11-08 01:45:00,1.36486,1.36525,1.36478,1.36525,38200000.0
2007-11-08 01:46:00,1.36506,1.36534,1.3648,1.36493,40400000.0
2007-11-08 01:47:00,1.36523,1.36534,1.36502,1.36502,34100000.0
2007-11-08 01:48:00,1.36521,1.3653,1.36491,1.36491,43800000.0
2007-11-08 01:49:00,1.3653,1.36542,1.36488,1.36534,30400000.0
2007-11-08 01:50:00,1.36531,1.36575,1.36496,1.36556,36400000.0
2007-11-08 01:51:00,1.36502,1.36522,1.36458,1.36506,30600000.0
2007-11-08 01:52:00,1.36519,1.36521,1.36482,1.36482,44900001.0
2007-11-08 01:53:00,1.36495,1.36505,1.36481,1.36481,54700000.0
2007-11-08 01:54:00,1.36497,1.36538,1.36497,1.36538,29200000.0
2007-11-08 01:55:00,1.36552,1.36552,1.36469,1.36508,20600000.0
2007-11-08 01:56:00,1.36564,1.36564,1.36509,1.36509,54600000.0
2007-11-08 01:57:00,1.36486,1.36504,1.36476,1.36493,48600000.0
2007-11-08 01:58:00,1.3648,1.36492,1.3644,1.3646,30200000.0
2007-11-08 01:59:00,1.36484,1.36492,1.36467,1.36482,56600000.0
2007-11-08 02:00:00,1.36456,1.36457,1.36432,1.36432,33000000.0
2007-11-08 02:01:00,1.36418,1.36424,1.36399,1.36411,65300000.0
2007-11-08 02:02:00,1.36406,1.3647,1.36406,1.3647,75400000.0
2007-11-08 02:03:00,1.36474,1.36485,1.36453,1.36473,77000000.0
2007-11-08 02:04:00,1.36478,1.36481,1.36421,1.36439,52700000.0
2007-11-08 02:05:00,1.36442,1.36465,1.36426,1.36465,87700000.0
2007-11-08 02:06:00,1.36491,1.36496,1.36449,1.36483,84700000.0
2007-11-08 02:07:00,1.36449,1.36497,1.36438,1.36497,219900002.0
2007-11-08 02:08:00,1.36494,1.36494,1.3648,1.36487,62100000.0
2007-11-08 02:09:00,1.3645,1.36493,1.36443,1.36449,156500000.0
2007-11-08 02:10:00,1.36424,1.36461,1.36406,1.36406,124900001.0
2007-11-08 02:11:00,1.36377,1.36434,1.36356,1.36356,34600000.0
2007-11-08 02:12:00,1.36332,1.36351,1.36289,1.36289,67600001.0
2007-11-08 02:13:00,1.36283,1.36316,1.36283,1.36312,31600000.0
2007-11-08 02:14:00,1.36314,1.36314,1.36274,1.36287,162200000.0
2007-11-08 02:15:00,1.36269,1.36269,1.36196,1.36196,202100000.0
2007-11-08 02:16:00,1.36195,1.36195,1.36142,1.36172,42200000.0
2007-11-08 02:17:00,1.36147,1.36206,1.36136,1.36159,185100000.0
2007-11-08 02:18:00,1.3618,1.36215,1.36149,1.36181,43500000.0
2007-11-08 02:19:00,1.36189,1.36234,1.36179,1.36179,43600000.0
2007-11-08 02:20:00,1.36173,1.36196,1.36163,1.36196,32800000.0
2007-11-08 02:21:00,1.36178,1.36187,1.36152,1.36187,55400000.0
2007-11-08 02:22:00,1.36177,1.36218,1.36177,1.36218,33200000.0
2007-11-08 02:23:00,1.36254,1.36254,1.36228,1.36228,36900000.0
2007-11-08 02:24:00,1.36219,1.36241,1.36188,1.36217,28200000.0
2007-11-08 02:25:00,1.36215,1.36222,1.36187,1.36192,105500001.0
2007-11-08 02:26:00,1.36173,1.36219,1.3616,1.36219,80900000.0
2007-11-08 02:27:00,1.36225,1.36226,1.3619,1.36198,71600000.0
2007-11-08 02:28:00,1.36182,1.3619,1.36162,1.36183,49200000.0
2007-11-08 02:29:00,1.36209,1.36209,1.36142,1.36163,40000000.0
2007-11-08 02:30:00,1.36156,1.36162,1.36117,1.36127,20600000.0
2007-11-08 02:31:00,1.36096,1.3611,1.36074,1.36074,44000000.0
2007-11-08 02:32:00,1.36066,1.36068,1.35998,1.35998,55300000.0
2007-11-08 02:33:00,1.35971,1.36019,1.35971,1.36019,213800000.0
2007-11-08 02:34:00,1.3606,1.3606,1.36035,1.36035,43400000.0
2007-11-08 02:35:00,1.36031,1.36044,1.35977,1.36,80500000.0
2007-11-08 02:36:00,1.35959,1.35959,1.35861,1.35867,38700000.0
2007-11-08 02:37:00,1.35819,1.3583,1.35754,1.35773,77300000.0
2007-11-08 02:38:00,1.3577,1.35791,1.35702,1.35791,46200000.0
2007-11-08 02:39:00,1.35827,1.35911,1.358,1.35911,45000000.0
2007-11-08 02:40:00,1.35924,1.35924,1.35841,1.35885,53800001.0
2007-11-08 02:41:00,1.35909,1.35932,1.35884,1.35914,45500000.0
2007-11-08 02:42:00,1.35934,1.35949,1.35913,1.35921,45900000.0
2007-11-08 02:43:00,1.35905,1.3593,1.35905,1.3593,31600000.0
2007-11-08 02:44:00,1.35923,1.35949,1.35916,1.35949,64699999.0
2007-11-08 02:45:00,1.35887,1.35889,1.35854,1.3586,44600001.0
2007-11-08 02:46:00,1.35872,1.35901,1.35863,1.35892,127800000.0
2007-11-08 02:47:00,1.35896,1.3598,1.35896,1.35957,205300001.0
2007-11-08 02:48:00,1.35946,1.35946,1.35856,1.35868,122000000.0
2007-11-08 02:49:00,1.35858,1.35889,1.35838,1.35844,57400000.0
2007-11-08 02:50:00,1.35864,1.35881,1.35836,1.35881,83800001.0
2007-11-08 02:51:00,1.35822,1.35851,1.35791,1.35818,67100000.0
2007-11-08 02:52:00,1.35834,1.35864,1.35834,1.35864,49000000.0
2007-11-08 02:53:00,1.35921,1.35947,1.35854,1.3586,22000000.0
2007-11-08 02:54:00,1.35911,1.3594,1.35898,1.35898,64800000.0
2007-11-08 02:55:00,1.3592,1.35971,1.35898,1.35971,21000000.0
2007-11-08 02:56:00,1.35927,1.35935,1.35897,1.35935,64000001.0
2007-11-08 02:57:00,1.35894,1.35912,1.35889,1.35898,40800000.0
2007-11-08 02:58:00,1.35896,1.35901,1.35887,1.35895,54800000.0
2007-11-08 02:59:00,1.35898,1.35957,1.35898,1.35945,80700000.0
2007-11-08 03:00:00,1.35976,1.35985,1.35955,1.35967,148000001.0
2007-11-08 03:01:00,1.35967,1.35972,1.35953,1.35963,41900000.0
2007-11-08 03:02:00,1.35972,1.35994,1.35966,1.35968,39600000.0
2007-11-08 03:03:00,1.36005,1.36039,1.35985,1.36031,49800000.0
2007-11-08 03:04:00,1.36047,1.36082,1.36017,1.36045,41400000.0
2007-11-08 03:05:00,1.36052,1.36056,1.36009,1.36009,42000000.0
2007-11-08 03:06:00,1.35998,1.35998,1.35962,1.35972,57900000.0
2007-11-08 03:07:00,1.35965,1.36003,1.3596,1.35991,109600001.0
2007-11-08 03:08:00,1.35984,1.35984,1.35933,1.35933,53400000.0
2007-11-08 03:09:00,1.35988,1.36006,1.35964,1.36006,44200000.0
2007-11-08 03:10:00,1.35987,1.36045,1.35987,1.36031,32800000.0
2007-11-08 03:11:00,1.36,1.36007,1.35994,1.36007,20400000.0
2007-11-08 03:12:00,1.35997,1.36011,1.35953,1.35983,34000000.0
2007-11-08 03:13:00,1.35959,1.36012,1.35959,1.35999,36600000.0
2007-11-08 03:14:00,1.3599,1.36026,1.35968,1.3597,33300000.0
2007-11-08 03:15:00,1.3589,1.3593,1.35888,1.35897,41000000.0
2007-11-08 03:16:00,1.359,1.35932,1.35889,1.35932,39200000.0
2007-11-08 03:17:00,1.35946,1.35957,1.35914,1.35957,47200000.0
2007-11-08 03:18:00,1.35862,1.35862,1.35764,1.35793,26000000.0
2007-11-08 03:19:00,1.35778,1.35778,1.35737,1.35747,37600000.0
2007-11-08 03:20:00,1.35727,1.35794,1.35727,1.35777,40800000.0
2007-11-08 03:21:00,1.35736,1.35767,1.35734,1.35766,35600000.0
2007-11-08 03:22:00,1.35768,1.35793,1.35763,1.35793,76600000.0
2007-11-08 03:23:00,1.35802,1.35837,1.35789,1.35814,85900000.0
2007-11-08 03:24:00,1.35833,1.35895,1.35828,1.35888,57600000.0
2007-11-08 03:25:00,1.3594,1.3594,1.35895,1.35895,39800001.0
2007-11-08 03:26:00,1.35866,1.35866,1.3583,1.3583,120300000.0
2007-11-08 03:27:00,1.35836,1.35869,1.35836,1.35851,90600000.0
2007-11-08 03:28:00,1.35847,1.35848,1.35821,1.35821,31400000.0
2007-11-08 03:29:00,1.3582,1.35839,1.35816,1.35839,87500000.0
2007-11-08 03:30:00,1.35848,1.35848,1.35805,1.35822,79600000.0
2007-11-08 03:31:00,1.35825,1.35872,1.35819,1.3582,23000000.0
2007-11-08 03:32:00,1.35806,1.35828,1.35787,1.35787,24000000.0
2007-11-08 03:33:00,1.3576,1.35776,1.3576,1.35776,37200000.0
2007-11-08 03:34:00,1.35773,1.35813,1.35753,1.35774,45800000.0
2007-11-08 03:35:00,1.35761,1.35778,1.35747,1.35766,68200000.0
2007-11-08 03:36:00,1.35757,1.35803,1.35744,1.35803,39600000.0
2007-11-08 03:37:00,1.35794,1.3584,1.35779,1.35818,30600000.0
2007-11-08 03:38:00,1.35809,1.35822,1.35796,1.35799,32800000.0
2007-11-08 03:39:00,1.35765,1.35801,1.35751,1.35751,80300000.0
2007-11-08 03:40:00,1.35801,1.35892,1.35801,1.35886,127800000.0
2007-11-08 03:41:00,1.35899,1.35914,1.3589,1.3589,106900001.0
2007-11-08 03:42:00,1.35898,1.35898,1.35883,1.35887,64600000.0
2007-11-08 03:43:00,1.35836,1.35852,1.3583,1.35836,28200000.0
2007-11-08 03:44:00,1.35833,1.35848,1.35818,1.35828,44600000.0
2007-11-08 03:45:00,1.3583,1.35848,1.35819,1.35848,42400000.0
2007-11-08 03:46:00,1.35812,1.35812,1.35783,1.35783,49800000.0
2007-11-08 03:47:00,1.35873,1.35908,1.35873,1.35899,47300000.0
2007-11-08 03:48:00,1.35945,1.35945,1.35883,1.35898,25400000.0
2007-11-08 03:49:00,1.35919,1.35929,1.35881,1.35922,38800000.0
2007-11-08 03:50:00,1.35955,1.35955,1.35916,1.35926,125300000.0
2007-11-08 03:51:00,1.35942,1.35942,1.35935,1.3594,25600000.0
2007-11-08 03:52:00,1.35954,1.35967,1.35935,1.35937,95600000.0
2007-11-08 03:53:00,1.35915,1.35937,1.35905,1.35922,56300000.0
2007-11-08 03:54:00,1.35915,1.3598,1.35915,1.35945,45000000.0
2007-11-08 03:55:00,1.35947,1.35963,1.35929,1.35937,164100001.0
2007-11-08 03:56:00,1.35928,1.35928,1.359,1.35901,230100000.0
2007-11-08 03:57:00,1.35885,1.35903,1.35863,1.35864,132900000.0
2007-11-08 03:58:00,1.35846,1.35929,1.35841,1.3585,227200000.0
2007-11-08 03:59:00,1.35884,1.35916,1.35884,1.35896,146200000.0
2007-11-08 04:00:00,1.35882,1.35896,1.35833,1.35833,67400000.0
2007-11-08 04:01:00,1.35812,1.35856,1.35796,1.35796,131600000.0
2007-11-08 04:02:00,1.35786,1.35824,1.35777,1.35808,108500000.0
2007-11-08 04:03:00,1.35816,1.35829,1.35807,1.35819,81400001.0
2007-11-08 04:04:00,1.35826,1.35829,1.35798,1.35812,151600002.0
2007-11-08 04:05:00,1.35797,1.35845,1.35753,1.35796,183800000.0
2007-11-08 04:06:00,1.35741,1.3581,1.35739,1.35793,96800000.0
2007-11-08 04:07:00,1.35812,1.35812,1.35768,1.35768,154800000.0
2007-11-08 04:08:00,1.35765,1.35784,1.35756,1.35782,51000000.0
2007-11-08 04:09:00,1.35794,1.358,1.35777,1.35783,42400000.0
2007-11-08 04:10:00,1.35762,1.35787,1.35725,1.35765,96900000.0
2007-11-08 04:11:00,1.35767,1.35842,1.35763,1.35833,55300001.0
2007-11-08 04:12:00,1.35816,1.35816,1.3578,1.35786,71500001.0
2007-11-08 04:13:00,1.35801,1.35834,1.35793,1.35819,76000001.0
2007-11-08 04:14:00,1.35818,1.35877,1.35818,1.35877,73600000.0
2007-11-08 04:15:00,1.35893,1.35973,1.35867,1.35949,83300000.0
2007-11-08 04:16:00,1.35975,1.36044,1.35975,1.36036,77200000.0
2007-11-08 04:17:00,1.3603,1.3603,1.35981,1.35981,37800000.0
2007-11-08 04:18:00,1.35974,1.36005,1.35961,1.36005,109200000.0
2007-11-08 04:19:00,1.35988,1.35988,1.35946,1.35955,46800000.0
2007-11-08 04:20:00,1.35945,1.35957,1.35928,1.35932,187900001.0
2007-11-08 04:21:00,1.3591,1.3591,1.35858,1.3586,50700000.0
2007-11-08 04:22:00,1.35842,1.35875,1.35824,1.35875,27200000.0
2007-11-08 04:23:00,1.35849,1.35857,1.35842,1.35857,43100000.0
2007-11-08 04:24:00,1.35868,1.35884,1.35867,1.35868,164100000.0
2007-11-08 04:25:00,1.3586,1.35926,1.35852,1.35883,183500000.0
2007-11-08 04:26:00,1.35881,1.35905,1.35869,1.35869,110900000.0
2007-11-08 04:27:00,1.3586,1.3586,1.35827,1.35836,69900000.0
2007-11-08 04:28:00,1.3581,1.35863,1.3581,1.35863,57500000.0
2007-11-08 04:29:00,1.35874,1.35937,1.35874,1.3592,91300000.0
2007-11-08 04:30:00,1.35879,1.35932,1.35871,1.35914,74600000.0
2007-11-08 04:31:00,1.35895,1.3592,1.35895,1.35914,23400000.0
2007-11-08 04:32:00,1.35905,1.35905,1.35875,1.35896,20600000.0
2007-11-08 04:33:00,1.35898,1.35898,1.35861,1.35885,70900000.0
2007-11-08 04:34:00,1.35893,1.35893,1.35875,1.35886,54100000.0
2007-11-08 04:35:00,1.3586,1.35874,1.35831,1.35831,41800000.0
2007-11-08 04:36:00,1.35825,1.35887,1.35805,1.35862,153000000.0
2007-11-08 04:37:00,1.35855,1.35875,1.35829,1.35872,133100000.0
2007-11-08 04:38:00,1.35872,1.35872,1.35851,1.35851,38600000.0
2007-11-08 04:39:00,1.35847,1.35884,1.35847,1.35853,52300000.0
2007-11-08 04:40:00,1.35854,1.35902,1.35854,1.35899,48200000.0
2007-11-08 04:41:00,1.35877,1.3589,1.35869,1.35889,42000000.0
2007-11-08 04:42:00,1.35915,1.35965,1.35915,1.35927,80600000.0
2007-11-08 04:43:00,1.35919,1.35919,1.35879,1.35879,64900001.0
2007-11-08 04:44:00,1.35863,1.35901,1.35853,1.35887,39100000.0
2007-11-08 04:45:00,1.35877,1.35886,1.35838,1.35841,44800000.0
2007-11-08 04:46:00,1.35847,1.35873,1.35831,1.35873,51200000.0
2007-11-08 04:47:00,1.35863,1.35913,1.35859,1.35897,76000000.0
2007-11-08 04:48:00,1.35869,1.35899,1.35869,1.3589,44400000.0
2007-11-08 04:49:00,1.35891,1.35943,1.35891,1.35894,44800000.0
2007-11-08 04:50:00,1.35922,1.35927,1.35888,1.35905,60100001.0
2007-11-08 04:51:00,1.35887,1.35895,1.35874,1.35874,42600000.0
2007-11-08 04:52:00,1.35878,1.35933,1.35878,1.35907,52800000.0
2007-11-08 04:53:00,1.35911,1.35951,1.35911,1.35932,44200001.0
2007-11-08 04:54:00,1.35943,1.35964,1.35924,1.35924,41000000.0
2007-11-08 04:55:00,1.35959,1.3597,1.35932,1.35958,65400002.0
2007-11-08 04:56:00,1.3593,1.35971,1.3593,1.35961,40800000.0
2007-11-08 04:57:00,1.35943,1.35976,1.35931,1.35931,47900000.0
2007-11-08 04:58:00,1.35932,1.3598,1.3593,1.3596,34400000.0
2007-11-08 04:59:00,1.35947,1.35974,1.35947,1.35953,117800000.0
2007-11-08 05:00:00,1.35987,1.35987,1.35968,1.35981,23400000.0
2007-11-08 05:01:00,1.35956,1.3598,1.35954,1.35964,35600000.0
2007-11-08 05:02:00,1.35968,1.35972,1.35943,1.35964,27600000.0
2007-11-08 05:03:00,1.35928,1.35953,1.3591,1.35931,139000000.0
2007-11-08 05:04:00,1.35929,1.35942,1.35925,1.35929,193200000.0
2007-11-08 05:05:00,1.35936,1.35965,1.35936,1.35965,175300001.0
2007-11-08 05:06:00,1.35964,1.35967,1.35946,1.35967,163200001.0
2007-11-08 05:07:00,1.35946,1.35973,1.35939,1.3595,260400000.0
2007-11-08 05:08:00,1.35972,1.35972,1.35921,1.35921,274500000.0
2007-11-08 05:09:00,1.35902,1.35937,1.35885,1.35886,196500000.0
2007-11-08 05:10:00,1.35901,1.35931,1.35901,1.35912,237700001.0
2007-11-08 05:11:00,1.359,1.35907,1.35891,1.35901,120200000.0
2007-11-08 05:12:00,1.35893,1.35911,1.35828,1.35828,131200000.0
2007-11-08 05:13:00,1.35828,1.35862,1.35828,1.35844,166500000.0
2007-11-08 05:14:00,1.35846,1.35849,1.3582,1.35845,195900000.0
2007-11-08 05:15:00,1.3583,1.35847,1.3583,1.3584,178300001.0
2007-11-08 05:16:00,1.35847,1.35859,1.35829,1.35848,225800001.0
2007-11-08 05:17:00,1.35859,1.35871,1.35837,1.35871,134000000.0
2007-11-08 05:18:00,1.35878,1.3591,1.35862,1.3587,259200002.0
2007-11-08 05:19:00,1.35836,1.35869,1.35829,1.3584,269500001.0
2007-11-08 05:20:00,1.35846,1.35863,1.35843,1.35854,241500000.0
2007-11-08 05:21:00,1.35839,1.35902,1.35839,1.35856,285400001.0
2007-11-08 05:22:00,1.35823,1.35823,1.358,1.35816,220400001.0
2007-11-08 05:23:00,1.35805,1.35821,1.35799,1.35809,117400001.0
2007-11-08 05:24:00,1.35816,1.35862,1.35803,1.35811,187600000.0
2007-11-08 05:25:00,1.35824,1.35844,1.35803,1.35812,269700000.0
2007-11-08 05:26:00,1.35799,1.35801,1.35794,1.35799,127000000.0
2007-11-08 05:27:00,1.35885,1.3589,1.3579,1.35864,186100000.0
2007-11-08 05:28:00,1.35827,1.35874,1.35811,1.35859,246900000.0
2007-11-08 05:29:00,1.35836,1.35868,1.35824,1.35827,375000002.0
2007-11-08 05:30:00,1.3582,1.35839,1.35803,1.35821,178400001.0
2007-11-08 05:31:00,1.35824,1.35826,1.35774,1.358,46200000.0
2007-11-08 05:32:00,1.35803,1.35815,1.3579,1.35797,154100002.0
2007-11-08 05:33:00,1.35785,1.35812,1.35769,1.35795,214100000.0
2007-11-08 05:34:00,1.35805,1.35855,1.35804,1.35824,204000000.0
2007-11-08 05:35:00,1.35818,1.35862,1.35817,1.35819,344600002.0
2007-11-08 05:36:00,1.35806,1.35811,1.35784,1.35811,206700001.0
2007-11-08 05:37:00,1.35819,1.35826,1.35796,1.35796,150900000.0
2007-11-08 05:38:00,1.35796,1.35818,1.35778,1.35813,138900000.0
2007-11-08 05:39:00,1.35823,1.35837,1.35808,1.35826,170900000.0
2007-11-08 05:40:00,1.35814,1.35859,1.35807,1.35833,194000000.0
2007-11-08 05:41:00,1.35792,1.35828,1.35783,1.35797,111200000.0
2007-11-08 05:42:00,1.35803,1.35803,1.35778,1.35779,221300000.0
2007-11-08 05:43:00,1.35785,1.35794,1.35777,1.35777,66500000.0
2007-11-08 05:44:00,1.35781,1.35799,1.3577,1.35775,125800000.0
2007-11-08 05:45:00,1.35764,1.35794,1.35756,1.35759,143900000.0
2007-11-08 05:46:00,1.35747,1.35773,1.35747,1.35765,177900000.0
2007-11-08 05:47:00,1.35765,1.35786,1.3576,1.35786,200200001.0
2007-11-08 05:48:00,1.35772,1.35799,1.35756,1.35768,276000000.0
2007-11-08 05:49:00,1.35764,1.35793,1.35752,1.35752,228700000.0
2007-11-08 05:50:00,1.35741,1.35786,1.35731,1.35758,240900000.0
2007-11-08 05:51:00,1.35763,1.35817,1.35745,1.35817,183600000.0
2007-11-08 05:52:00,1.35821,1.35855,1.35802,1.3581,184900002.0
2007-11-08 05:53:00,1.35788,1.35795,1.35751,1.35775,100700000.0
2007-11-08 05:54:00,1.35794,1.35862,1.35794,1.35854,206900000.0
2007-11-08 05:55:00,1.35838,1.35838,1.35779,1.35779,229000001.0
2007-11-08 05:56:00,1.3579,1.35821,1.35789,1.35799,144200001.0
2007-11-08 05:57:00,1.35826,1.35841,1.35823,1.35837,169900000.0
2007-11-08 05:58:00,1.35852,1.35899,1.35852,1.35882,162800001.0
2007-11-08 05:59:00,1.35879,1.35879,1.35844,1.35844,95600001.0
2007-11-08 06:00:00,1.35831,1.35845,1.3582,1.35823,233800000.0
2007-11-08 06:01:00,1.35833,1.35887,1.35833,1.35887,164000000.0
2007-11-08 06:02:00,1.35924,1.35943,1.35922,1.35935,318400000.0
2007-11-08 06:03:00,1.35962,1.36026,1.35962,1.36014,55700000.0
2007-11-08 06:04:00,1.36008,1.36008,1.35995,1.36006,144600001.0
2007-11-08 06:05:00,1.35979,1.36005,1.35973,1.36,429400000.0
2007-11-08 06:06:00,1.36009,1.3602,1.36,1.36011,67800000.0
2007-11-08 06:07:00,1.35998,1.36006,1.35959,1.35988,366800002.0
2007-11-08 06:08:00,1.35987,1.35999,1.35972,1.35994,587900002.0
2007-11-08 06:09:00,1.35982,1.36007,1.35964,1.35994,422399999.0
2007-11-08 06:10:00,1.35995,1.35997,1.35975,1.35982,368400003.0
2007-11-08 06:11:00,1.35961,1.35981,1.35954,1.35959,366400000.0
2007-11-08 06:12:00,1.35948,1.35972,1.35919,1.35947,244900000.0
2007-11-08 06:13:00,1.35943,1.35958,1.35916,1.35919,303200001.0
2007-11-08 06:14:00,1.35899,1.35899,1.35851,1.35851,367399998.0
2007-11-08 06:15:00,1.35846,1.35869,1.35844,1.35869,163000000.0
2007-11-08 06:16:00,1.35844,1.35876,1.35844,1.35872,198200000.0
2007-11-08 06:17:00,1.35851,1.359,1.35851,1.35874,177500001.0
2007-11-08 06:18:00,1.35881,1.35916,1.3588,1.359,254800001.0
2007-11-08 06:19:00,1.35905,1.35934,1.35905,1.35934,147400000.0
2007-11-08 06:20:00,1.35935,1.35962,1.35928,1.3593,310800002.0
2007-11-08 06:21:00,1.35928,1.35962,1.35926,1.35962,253400000.0
2007-11-08 06:22:00,1.3594,1.35945,1.35924,1.35941,221300000.0
2007-11-08 06:23:00,1.35948,1.3597,1.35942,1.3597,265500000.0
2007-11-08 06:24:00,1.35978,1.35993,1.35967,1.35981,343400001.0
2007-11-08 06:25:00,1.35978,1.35982,1.35962,1.35963,218900000.0
2007-11-08 06:26:00,1.35927,1.35955,1.35923,1.35955,307600000.0
2007-11-08 06:27:00,1.35954,1.35954,1.3593,1.35933,370999998.0
2007-11-08 06:28:00,1.35929,1.35941,1.35915,1.35926,339600001.0
2007-11-08 06:29:00,1.35929,1.35938,1.35904,1.35918,92100000.0
2007-11-08 06:30:00,1.35925,1.35948,1.35921,1.35926,274900000.0
2007-11-08 06:31:00,1.35907,1.35928,1.35898,1.35925,149600001.0
2007-11-08 06:32:00,1.35943,1.35969,1.35943,1.35947,167200000.0
2007-11-08 06:33:00,1.3594,1.35958,1.35923,1.35939,333500000.0
2007-11-08 06:34:00,1.3593,1.35938,1.3592,1.35924,217300000.0
2007-11-08 06:35:00,1.35923,1.35962,1.35923,1.35926,147100000.0
2007-11-08 06:36:00,1.35908,1.35912,1.35873,1.35873,71300000.0
2007-11-08 06:37:00,1.35864,1.35871,1.35854,1.35855,228900001.0
2007-11-08 06:38:00,1.35853,1.35869,1.3584,1.3584,146200000.0
2007-11-08 06:39:00,1.35846,1.35854,1.35837,1.35849,47200000.0
2007-11-08 06:40:00,1.35846,1.35857,1.35835,1.35842,157600001.0
2007-11-08 06:41:00,1.35835,1.35835,1.35799,1.35811,180100000.0
2007-11-08 06:42:00,1.35837,1.35842,1.3581,1.35832,243500001.0
2007-11-08 06:43:00,1.35875,1.35892,1.3586,1.35888,138500000.0
2007-11-08 06:44:00,1.35883,1.35893,1.35868,1.35879,272700001.0
2007-11-08 06:45:00,1.35888,1.3591,1.35874,1.3591,242200001.0
2007-11-08 06:46:00,1.35913,1.35913,1.35889,1.35889,225500000.0
2007-11-08 06:47:00,1.35889,1.35905,1.35879,1.35895,207200000.0
2007-11-08 06:48:00,1.35877,1.35903,1.35872,1.35893,31000000.0
2007-11-08 06:49:00,1.3588,1.3588,1.35833,1.35861,249900001.0
2007-11-08 06:50:00,1.3586,1.3586,1.35831,1.35831,40200000.0
2007-11-08 06:51:00,1.35835,1.35866,1.35829,1.35841,269800000.0
2007-11-08 06:52:00,1.35854,1.35859,1.35841,1.35843,244200000.0
2007-11-08 06:53:00,1.35863,1.359,1.35862,1.35889,194800000.0
2007-11-08 06:54:00,1.35902,1.35902,1.35845,1.35853,552800004.0
2007-11-08 06:55:00,1.3585,1.35897,1.35842,1.35896,279400000.0
2007-11-08 06:56:00,1.35918,1.35918,1.35904,1.35906,20600000.0
2007-11-08 06:57:00,1.35912,1.35919,1.35911,1.35914,66400000.0
2007-11-08 06:58:00,1.35909,1.35932,1.35899,1.35927,191500001.0
2007-11-08 06:59:00,1.35938,1.36002,1.35938,1.36002,309200000.0
2007-11-08 07:00:00,1.35995,1.36063,1.35995,1.36063,124099999.0
2007-11-08 07:01:00,1.36065,1.36065,1.36003,1.36023,291100000.0
2007-11-08 07:02:00,1.36018,1.36043,1.36003,1.36033,365800000.0
2007-11-08 07:03:00,1.36044,1.36057,1.36039,1.36049,124500000.0
2007-11-08 07:04:00,1.36053,1.36082,1.36053,1.36072,325800000.0
2007-11-08 07:05:00,1.36095,1.36103,1.36077,1.36097,124300000.0
2007-11-08 07:06:00,1.361,1.36122,1.36082,1.36113,215900001.0
2007-11-08 07:07:00,1.36142,1.36211,1.36133,1.36211,199900001.0
2007-11-08 07:08:00,1.36276,1.36296,1.3626,1.36283,262000000.0
2007-11-08 07:09:00,1.36277,1.36299,1.36274,1.36286,216700000.0
2007-11-08 07:10:00,1.36293,1.36303,1.36278,1.36282,467900000.0
2007-11-08 07:11:00,1.36273,1.36284,1.36264,1.36271,386600000.0
2007-11-08 07:12:00,1.36272,1.36293,1.3627,1.36289,269200000.0
2007-11-08 07:13:00,1.36306,1.36317,1.36285,1.36299,251700001.0
2007-11-08 07:14:00,1.36298,1.36298,1.36264,1.36269,573500000.0
2007-11-08 07:15:00,1.36243,1.36275,1.36212,1.3625,224900000.0
2007-11-08 07:16:00,1.36235,1.36235,1.36187,1.3619,166300000.0
2007-11-08 07:17:00,1.36218,1.36266,1.36206,1.36206,238900004.0
2007-11-08 07:18:00,1.36207,1.36238,1.36203,1.36211,393300001.0
2007-11-08 07:19:00,1.36203,1.36216,1.36188,1.36201,336500001.0
2007-11-08 07:20:00,1.36179,1.36198,1.36163,1.3619,431300000.0
2007-11-08 07:21:00,1.36129,1.36184,1.36121,1.36184,303600001.0
2007-11-08 07:22:00,1.36187,1.36211,1.36177,1.36194,335300001.0
2007-11-08 07:23:00,1.36207,1.36228,1.36189,1.36204,406500000.0
2007-11-08 07:24:00,1.36192,1.362,1.36182,1.36187,352100000.0
2007-11-08 07:25:00,1.36199,1.36207,1.36181,1.36202,399200003.0
2007-11-08 07:26:00,1.36204,1.36223,1.362,1.3622,259900000.0
2007-11-08 07:27:00,1.36224,1.36224,1.36186,1.36192,136200000.0
2007-11-08 07:28:00,1.362,1.36211,1.36195,1.36201,236700001.0
2007-11-08 07:29:00,1.362,1.362,1.36157,1.36157,249300001.0
2007-11-08 07:30:00,1.36186,1.36217,1.36184,1.36217,567700000.0
2007-11-08 07:31:00,1.36212,1.36228,1.36203,1.36228,282500000.0
2007-11-08 07:32:00,1.3621,1.3623,1.36204,1.36208,467100002.0
2007-11-08 07:33:00,1.36195,1.36198,1.36161,1.36177,434100001.0
2007-11-08 07:34:00,1.36174,1.3619,1.36171,1.36184,281500001.0
2007-11-08 07:35:00,1.3619,1.362,1.3618,1.362,240500000.0
2007-11-08 07:36:00,1.36176,1.36194,1.36136,1.36149,369000000.0
2007-11-08 07:37:00,1.36149,1.36185,1.36124,1.36185,189600000.0
2007-11-08 07:38:00,1.36086,1.36092,1.36069,1.36072,28200000.0
2007-11-08 07:39:00,1.36055,1.36088,1.36055,1.36088,400200001.0
2007-11-08 07:40:00,1.36085,1.36093,1.36069,1.36074,390400000.0
2007-11-08 07:41:00,1.36065,1.36091,1.36022,1.3603,579000002.0
2007-11-08 07:42:00,1.36005,1.36005,1.35925,1.35932,295700000.0
2007-11-08 07:43:00,1.35916,1.35977,1.35916,1.35917,202500000.0
2007-11-08 07:44:00,1.35991,1.35991,1.35908,1.35956,378900000.0
2007-11-08 07:45:00,1.35951,1.3602,1.35951,1.36019,412900003.0
2007-11-08 07:46:00,1.36007,1.36049,1.36007,1.3603,403900000.0
2007-11-08 07:47:00,1.36031,1.36049,1.36003,1.36006,702000000.0
2007-11-08 07:48:00,1.35994,1.36014,1.35989,1.35997,730800001.0
2007-11-08 07:49:00,1.36018,1.36018,1.35978,1.36007,663300001.0
2007-11-08 07:50:00,1.35997,1.36025,1.35986,1.36022,603500000.0
2007-11-08 07:51:00,1.36037,1.36051,1.36012,1.36051,568500001.0
2007-11-08 07:52:00,1.36068,1.36101,1.36068,1.36101,348100000.0
2007-11-08 07:53:00,1.36123,1.36137,1.36094,1.36128,520500001.0
2007-11-08 07:54:00,1.36126,1.36138,1.36097,1.36111,315500000.0
2007-11-08 07:55:00,1.36107,1.36125,1.36103,1.3611,350000001.0
2007-11-08 07:56:00,1.36122,1.36137,1.36106,1.36114,707700000.0
2007-11-08 07:57:00,1.36127,1.36139,1.36091,1.36094,573100000.0
2007-11-08 07:58:00,1.36094,1.361,1.36068,1.36072,668300001.0
2007-11-08 07:59:00,1.36062,1.36085,1.36052,1.36061,529300001.0
2007-11-08 08:00:00,1.36064,1.36064,1.36022,1.36043,344300000.0
2007-11-08 08:01:00,1.36038,1.36078,1.36035,1.36059,463900000.0
2007-11-08 08:02:00,1.36064,1.36098,1.36064,1.36098,261500001.0
2007-11-08 08:03:00,1.36111,1.36121,1.36099,1.36102,468300000.0
2007-11-08 08:04:00,1.36117,1.36222,1.36117,1.36222,381600000.0
2007-11-08 08:05:00,1.36155,1.36169,1.36152,1.36169,285500000.0
2007-11-08 08:06:00,1.36165,1.36182,1.36145,1.36164,647800001.0
2007-11-08 08:07:00,1.36153,1.36163,1.36124,1.36154,503100000.0
2007-11-08 08:08:00,1.36172,1.36191,1.36172,1.36185,443200001.0
2007-11-08 08:09:00,1.36175,1.36182,1.36147,1.36151,472100000.0
2007-11-08 08:10:00,1.36134,1.36152,1.36115,1.36134,539900003.0
2007-11-08 08:11:00,1.36176,1.36176,1.36112,1.3615,247600000.0
2007-11-08 08:12:00,1.3615,1.3615,1.361,1.36129,407600000.0
2007-11-08 08:13:00,1.36123,1.36123,1.36065,1.36068,228000001.0
2007-11-08 08:14:00,1.36058,1.36077,1.36058,1.36063,120500000.0
2007-11-08 08:15:00,1.36068,1.36085,1.36051,1.36051,299400000.0
2007-11-08 08:16:00,1.36072,1.36095,1.36059,1.36059,319300002.0
2007-11-08 08:17:00,1.36079,1.36088,1.36053,1.36056,317500001.0
2007-11-08 08:18:00,1.36054,1.36091,1.36051,1.36051,208400001.0
2007-11-08 08:19:00,1.36044,1.36052,1.36033,1.36051,269600000.0
2007-11-08 08:20:00,1.36044,1.36051,1.36021,1.36023,335600001.0
2007-11-08 08:21:00,1.36022,1.36037,1.36011,1.36034,489300000.0
2007-11-08 08:22:00,1.36031,1.36042,1.36022,1.36031,333600000.0
2007-11-08 08:23:00,1.36034,1.36041,1.36011,1.36027,244700000.0
2007-11-08 08:24:00,1.36039,1.36049,1.36012,1.36038,440200002.0
2007-11-08 08:25:00,1.3604,1.3606,1.36031,1.36031,608600002.0
2007-11-08 08:26:00,1.3604,1.36059,1.36029,1.36053,308300000.0
2007-11-08 08:27:00,1.36056,1.36096,1.36035,1.36078,345700000.0
2007-11-08 08:28:00,1.36085,1.36125,1.36083,1.36125,619500002.0
2007-11-08 08:29:00,1.36138,1.36153,1.36128,1.36136,411800003.0
2007-11-08 08:30:00,1.3613,1.36151,1.36105,1.36125,482100000.0
2007-11-08 08:31:00,1.36116,1.36136,1.36107,1.36123,247000001.0
2007-11-08 08:32:00,1.36121,1.36127,1.36104,1.36127,284100001.0
2007-11-08 08:33:00,1.36129,1.36145,1.36028,1.36028,235700000.0
2007-11-08 08:34:00,1.36026,1.36057,1.36,1.36003,729500000.0
2007-11-08 08:35:00,1.36121,1.36128,1.361,1.36127,506900004.0
2007-11-08 08:36:00,1.36127,1.36155,1.36088,1.36149,408799999.0
2007-11-08 08:37:00,1.3613,1.36154,1.36079,1.36079,274800001.0
2007-11-08 08:38:00,1.36077,1.3614,1.36068,1.36125,356800001.0
2007-11-08 08:39:00,1.36125,1.36125,1.36075,1.36075,547500000.0
2007-11-08 08:40:00,1.36026,1.36059,1.36021,1.36021,355600000.0
2007-11-08 08:41:00,1.36021,1.36041,1.3598,1.3603,538000004.0
2007-11-08 08:42:00,1.36021,1.36035,1.35988,1.35988,476600000.0
2007-11-08 08:43:00,1.35985,1.36012,1.35955,1.35955,318000000.0
2007-11-08 08:44:00,1.35956,1.35972,1.35941,1.35964,452900000.0
2007-11-08 08:45:00,1.35979,1.36069,1.3595,1.3606,604700001.0
2007-11-08 08:46:00,1.36079,1.36124,1.3603,1.36062,686700002.0
2007-11-08 08:47:00,1.3607,1.36109,1.36022,1.36077,593600001.0
2007-11-08 08:48:00,1.3608,1.36104,1.36068,1.36078,329900001.0
2007-11-08 08:49:00,1.36059,1.36059,1.35936,1.35939,530400001.0
2007-11-08 08:50:00,1.35951,1.35996,1.35951,1.35996,544200000.0
2007-11-08 08:51:00,1.36021,1.3603,1.35991,1.36021,539400001.0
2007-11-08 08:52:00,1.36024,1.36047,1.36014,1.36044,606300001.0
2007-11-08 08:53:00,1.36031,1.36044,1.35992,1.36005,453700001.0
2007-11-08 08:54:00,1.35992,1.36001,1.35973,1.35983,706300001.0
2007-11-08 08:55:00,1.35982,1.35982,1.35931,1.35954,628500001.0
2007-11-08 08:56:00,1.35949,1.36011,1.35936,1.35991,472000000.0
2007-11-08 08:57:00,1.3601,1.36048,1.36002,1.36034,495700001.0
2007-11-08 08:58:00,1.36054,1.36099,1.36037,1.36044,454500001.0
2007-11-08 08:59:00,1.36054,1.36139,1.36045,1.36137,322100000.0
2007-11-08 09:00:00,1.36148,1.36148,1.36055,1.36071,438600001.0
2007-11-08 09:01:00,1.36058,1.36072,1.35995,1.36072,392500000.0
2007-11-08 09:02:00,1.36082,1.36101,1.3604,1.3604,651000000.0
2007-11-08 09:03:00,1.36031,1.36031,1.35936,1.35936,568000001.0
2007-11-08 09:04:00,1.35944,1.35985,1.35922,1.35959,618300000.0
2007-11-08 09:05:00,1.35948,1.35965,1.35921,1.35956,588300001.0
2007-11-08 09:06:00,1.35945,1.35971,1.35928,1.35968,619600002.0
2007-11-08 09:07:00,1.3596,1.3596,1.35875,1.35904,350500000.0
2007-11-08 09:08:00,1.35891,1.35945,1.3587,1.35945,270800000.0
2007-11-08 09:09:00,1.35972,1.36007,1.35962,1.35985,279200002.0
2007-11-08 09:10:00,1.35987,1.35998,1.35932,1.35971,322700000.0
2007-11-08 09:11:00,1.3597,1.36006,1.35967,1.35967,528000000.0
2007-11-08 09:12:00,1.35978,1.3599,1.35932,1.35957,501000003.0
2007-11-08 09:13:00,1.35964,1.35982,1.35929,1.35929,484800001.0
2007-11-08 09:14:00,1.35978,1.36083,1.35976,1.36075,346100000.0
2007-11-08 09:15:00,1.36081,1.3613,1.36064,1.3613,395300002.0
2007-11-08 09:16:00,1.36128,1.36128,1.36054,1.36082,553900001.0
2007-11-08 09:17:00,1.36086,1.36143,1.36086,1.36128,572300003.0
2007-11-08 09:18:00,1.36145,1.36195,1.36145,1.36195,153300000.0
2007-11-08 09:19:00,1.36192,1.36264,1.36151,1.36195,562000001.0
2007-11-08 09:20:00,1.36198,1.36277,1.36198,1.36246,270100001.0
2007-11-08 09:21:00,1.36271,1.36271,1.36168,1.36168,334300001.0
2007-11-08 09:22:00,1.3615,1.36197,1.36075,1.36145,284100000.0
2007-11-08 09:23:00,1.36139,1.36157,1.36065,1.36138,413100001.0
2007-11-08 09:24:00,1.36142,1.36222,1.36121,1.36199,347400000.0
2007-11-08 09:25:00,1.36226,1.36324,1.36205,1.36324,487900003.0
2007-11-08 09:26:00,1.36359,1.36535,1.36347,1.36535,522600003.0
2007-11-08 09:27:00,1.36532,1.36541,1.36449,1.36502,352000001.0
2007-11-08 09:28:00,1.36546,1.36559,1.36485,1.36485,426100000.0
2007-11-08 09:29:00,1.36466,1.36478,1.36374,1.36397,417700000.0
2007-11-08 09:30:00,1.36376,1.36415,1.36305,1.36305,673400001.0
2007-11-08 09:31:00,1.36291,1.36383,1.36291,1.36383,320700000.0
2007-11-08 09:32:00,1.36403,1.36403,1.36302,1.36362,449700001.0
2007-11-08 09:33:00,1.36354,1.36384,1.36314,1.36325,322100002.0
2007-11-08 09:34:00,1.36323,1.3635,1.36323,1.36347,442200000.0
2007-11-08 09:35:00,1.36352,1.36387,1.36348,1.36359,248300001.0
2007-11-08 09:36:00,1.36365,1.36397,1.36357,1.36361,417700000.0
2007-11-08 09:37:00,1.36372,1.3639,1.36346,1.36365,383000000.0
2007-11-08 09:38:00,1.3637,1.3642,1.36369,1.36395,440800001.0
2007-11-08 09:39:00,1.36398,1.3642,1.36343,1.3638,380600000.0
2007-11-08 09:40:00,1.36372,1.36477,1.36365,1.36471,427200002.0
2007-11-08 09:41:00,1.36488,1.36488,1.36404,1.36465,470800002.0
2007-11-08 09:42:00,1.36465,1.3648,1.36428,1.36435,463800001.0
2007-11-08 09:43:00,1.36429,1.36436,1.36379,1.36388,294900000.0
2007-11-08 09:44:00,1.36388,1.36391,1.36365,1.36368,477400002.0
2007-11-08 09:45:00,1.36414,1.36503,1.36414,1.36493,515500001.0
2007-11-08 09:46:00,1.36502,1.36535,1.365,1.36532,284800000.0
2007-11-08 09:47:00,1.36526,1.36526,1.36494,1.36509,418100000.0
2007-11-08 09:48:00,1.36516,1.3654,1.36509,1.36529,355400002.0
2007-11-08 09:49:00,1.36565,1.36589,1.36532,1.36551,610600002.0
2007-11-08 09:50:00,1.36545,1.3656,1.3647,1.36512,407200001.0
2007-11-08 09:51:00,1.36513,1.36541,1.36489,1.36522,465500000.0
2007-11-08 09:52:00,1.36523,1.36542,1.36504,1.36517,492300001.0
2007-11-08 09:53:00,1.36489,1.36535,1.36489,1.36534,351900001.0
2007-11-08 09:54:00,1.36538,1.36545,1.36451,1.36454,533800002.0
2007-11-08 09:55:00,1.36443,1.36457,1.36408,1.36432,615100003.0
2007-11-08 09:56:00,1.36426,1.36486,1.36426,1.36449,386000000.0
2007-11-08 09:57:00,1.36437,1.36437,1.36396,1.3642,602900005.0
2007-11-08 09:58:00,1.36426,1.36449,1.36404,1.36437,911100004.0
2007-11-08 09:59:00,1.36459,1.36529,1.364,1.36482,614700001.0
2007-11-08 10:00:00,1.36484,1.36502,1.3645,1.36494,287000000.0
2007-11-08 10:01:00,1.36485,1.36505,1.3646,1.36478,663400000.0
2007-11-08 10:02:00,1.36494,1.36539,1.36494,1.36526,605000000.0
2007-11-08 10:03:00,1.36513,1.36546,1.3649,1.36514,415100001.0
2007-11-08 10:04:00,1.3651,1.36538,1.36507,1.36515,410800000.0
2007-11-08 10:05:00,1.36505,1.36553,1.36504,1.36547,482000002.0
2007-11-08 10:06:00,1.36544,1.36571,1.36511,1.36517,481800000.0
2007-11-08 10:07:00,1.36534,1.36566,1.36513,1.3655,532600003.0
2007-11-08 10:08:00,1.36541,1.3657,1.36511,1.36511,526100001.0
2007-11-08 10:09:00,1.36464,1.36505,1.36454,1.36487,501400002.0
2007-11-08 10:10:00,1.36472,1.36479,1.36427,1.36427,360500000.0
2007-11-08 10:11:00,1.36422,1.36442,1.36408,1.36442,423800003.0
2007-11-08 10:12:00,1.36429,1.36455,1.36409,1.36444,494700001.0
2007-11-08 10:13:00,1.36412,1.36433,1.36386,1.36392,445800000.0
2007-11-08 10:14:00,1.36376,1.36376,1.36267,1.36305,504400000.0
2007-11-08 10:15:00,1.36297,1.36299,1.36223,1.36292,411500001.0
2007-11-08 10:16:00,1.36276,1.36308,1.36165,1.36165,416000001.0
2007-11-08 10:17:00,1.36153,1.36161,1.36072,1.36072,334900000.0
2007-11-08 10:18:00,1.36088,1.36157,1.36088,1.36157,375300000.0
2007-11-08 10:19:00,1.36168,1.36177,1.36136,1.36161,279000000.0
2007-11-08 10:20:00,1.36139,1.36139,1.36047,1.3607,513600000.0
2007-11-08 10:21:00,1.3605,1.36075,1.36039,1.36044,407200003.0
2007-11-08 10:22:00,1.36035,1.36042,1.35993,1.36014,314600000.0
2007-11-08 10:23:00,1.36017,1.36064,1.35999,1.35999,478600000.0
2007-11-08 10:24:00,1.36001,1.36016,1.35983,1.36004,405800000.0
2007-11-08 10:25:00,1.36021,1.36066,1.36004,1.36029,365000001.0
2007-11-08 10:26:00,1.36031,1.36084,1.36028,1.36077,495400000.0
2007-11-08 10:27:00,1.36095,1.36095,1.36069,1.36072,530600000.0
2007-11-08 10:28:00,1.36066,1.36075,1.36052,1.36073,721400002.0
2007-11-08 10:29:00,1.36086,1.36093,1.36055,1.36093,464400001.0
2007-11-08 10:30:00,1.36083,1.36089,1.36032,1.36047,753300000.0
2007-11-08 10:31:00,1.36058,1.36119,1.36058,1.36102,606199998.0
2007-11-08 10:32:00,1.36103,1.36121,1.36066,1.36081,495400002.0
2007-11-08 10:33:00,1.36096,1.36104,1.36063,1.36093,552799998.0
2007-11-08 10:34:00,1.36084,1.36141,1.36084,1.36141,458200002.0
2007-11-08 10:35:00,1.36156,1.36156,1.36094,1.36094,471600001.0
2007-11-08 10:36:00,1.36102,1.36117,1.36035,1.36111,493200000.0
2007-11-08 10:37:00,1.36131,1.36158,1.36103,1.36134,553300001.0
2007-11-08 10:38:00,1.36123,1.36136,1.36104,1.3612,418700001.0
2007-11-08 10:39:00,1.36125,1.36135,1.36086,1.3613,421700000.0
2007-11-08 10:40:00,1.36133,1.36133,1.36061,1.36095,343700001.0
2007-11-08 10:41:00,1.36085,1.36137,1.36055,1.36135,675199998.0
2007-11-08 10:42:00,1.36143,1.36154,1.36113,1.36123,379700000.0
2007-11-08 10:43:00,1.36129,1.36143,1.36094,1.36126,433000002.0
2007-11-08 10:44:00,1.3614,1.3616,1.36105,1.36131,586800001.0
2007-11-08 10:45:00,1.36137,1.36175,1.36116,1.36151,512100000.0
2007-11-08 10:46:00,1.36143,1.36144,1.36109,1.36126,333600000.0
2007-11-08 10:47:00,1.36131,1.36156,1.361,1.3615,360300000.0
2007-11-08 10:48:00,1.36147,1.36157,1.36097,1.36106,461700001.0
2007-11-08 10:49:00,1.36088,1.36098,1.36055,1.36065,346300001.0
2007-11-08 10:50:00,1.36036,1.36043,1.35987,1.36008,525600000.0
2007-11-08 10:51:00,1.35993,1.36121,1.35993,1.36111,404200000.0
2007-11-08 10:52:00,1.36118,1.36126,1.36091,1.36117,333900000.0
2007-11-08 10:53:00,1.36123,1.36127,1.36095,1.36095,371400001.0
2007-11-08 10:54:00,1.3612,1.36189,1.36111,1.36179,399300000.0
2007-11-08 10:55:00,1.36174,1.36174,1.36132,1.36132,450700002.0
2007-11-08 10:56:00,1.36127,1.36127,1.36018,1.36031,437600001.0
2007-11-08 10:57:00,1.36033,1.36105,1.35999,1.36052,364100001.0
2007-11-08 10:58:00,1.36031,1.36055,1.36014,1.36037,445000001.0
2007-11-08 10:59:00,1.36046,1.36095,1.36046,1.36084,865600000.0
2007-11-08 11:00:00,1.36106,1.36129,1.36078,1.36118,479700001.0
2007-11-08 11:01:00,1.36122,1.36157,1.36122,1.3613,562800000.0
2007-11-08 11:02:00,1.36114,1.36137,1.36079,1.36079,547600002.0
2007-11-08 11:03:00,1.36089,1.36101,1.36068,1.36087,234900000.0
2007-11-08 11:04:00,1.36077,1.36088,1.36042,1.36042,620100001.0
2007-11-08 11:05:00,1.36038,1.36043,1.36012,1.36019,408800000.0
2007-11-08 11:06:00,1.36033,1.36043,1.36012,1.36032,659600004.0
2007-11-08 11:07:00,1.36018,1.36025,1.36003,1.36012,286900000.0
2007-11-08 11:08:00,1.36037,1.36127,1.36037,1.36121,403999999.0
2007-11-08 11:09:00,1.36124,1.36144,1.36079,1.36079,437099998.0
2007-11-08 11:10:00,1.36085,1.36096,1.36021,1.36035,514399999.0
2007-11-08 11:11:00,1.36019,1.36046,1.3601,1.3601,533800002.0
2007-11-08 11:12:00,1.35995,1.36008,1.35969,1.35988,505900000.0
2007-11-08 11:13:00,1.35972,1.35972,1.35917,1.35926,316000000.0
2007-11-08 11:14:00,1.35914,1.3593,1.35902,1.35919,452000000.0
2007-11-08 11:15:00,1.35929,1.35933,1.35904,1.35915,517300002.0
2007-11-08 11:16:00,1.35898,1.35903,1.3587,1.35895,432700001.0
2007-11-08 11:17:00,1.35887,1.35899,1.35865,1.3588,459200004.0
2007-11-08 11:18:00,1.35882,1.35948,1.35877,1.35938,327300000.0
2007-11-08 11:19:00,1.3595,1.35984,1.35865,1.35865,429500002.0
2007-11-08 11:20:00,1.35862,1.35901,1.35856,1.35861,610600001.0
2007-11-08 11:21:00,1.35862,1.35893,1.35852,1.35886,527200002.0
2007-11-08 11:22:00,1.35863,1.35893,1.35834,1.35865,528100000.0
2007-11-08 11:23:00,1.35871,1.3595,1.35855,1.35908,500400001.0
2007-11-08 11:24:00,1.35904,1.35913,1.3589,1.3589,433200001.0
2007-11-08 11:25:00,1.35906,1.3592,1.35897,1.3592,396000000.0
2007-11-08 11:26:00,1.35924,1.35945,1.35911,1.35916,562400002.0
2007-11-08 11:27:00,1.35894,1.35929,1.35889,1.35898,508300001.0
2007-11-08 11:28:00,1.35896,1.3592,1.35887,1.359,315900000.0
2007-11-08 11:29:00,1.35914,1.35931,1.35885,1.35928,496300000.0
2007-11-08 11:30:00,1.35928,1.35944,1.35919,1.35934,501700002.0
2007-11-08 11:31:00,1.35939,1.35972,1.35939,1.35949,568000002.0
2007-11-08 11:32:00,1.35949,1.35968,1.35936,1.35936,422600000.0
2007-11-08 11:33:00,1.35958,1.35992,1.35958,1.35981,530200001.0
2007-11-08 11:34:00,1.35959,1.35983,1.35937,1.35938,577900001.0
2007-11-08 11:35:00,1.35964,1.36067,1.35944,1.36017,586000001.0
2007-11-08 11:36:00,1.36014,1.36025,1.35985,1.36012,548200001.0
2007-11-08 11:37:00,1.36019,1.36071,1.36017,1.36051,467600000.0
2007-11-08 11:38:00,1.36054,1.36068,1.36046,1.36066,600800002.0
2007-11-08 11:39:00,1.36073,1.36119,1.36055,1.36085,707100004.0
2007-11-08 11:40:00,1.361,1.36104,1.36068,1.36079,729500002.0
2007-11-08 11:41:00,1.36074,1.36081,1.36038,1.36044,709900000.0
2007-11-08 11:42:00,1.36033,1.36033,1.35993,1.36022,574200002.0
2007-11-08 11:43:00,1.36035,1.36051,1.36027,1.36038,518900001.0
2007-11-08 11:44:00,1.36034,1.36044,1.36006,1.36016,609000000.0
2007-11-08 11:45:00,1.36009,1.36025,1.35992,1.36011,588600001.0
2007-11-08 11:46:00,1.36013,1.36013,1.35954,1.35969,512200001.0
2007-11-08 11:47:00,1.35969,1.36016,1.35966,1.35981,456000003.0
2007-11-08 11:48:00,1.36,1.36029,1.35983,1.36013,542200000.0
2007-11-08 11:49:00,1.36036,1.36083,1.36033,1.36068,507500001.0
2007-11-08 11:50:00,1.36089,1.36105,1.36075,1.36096,363400000.0
2007-11-08 11:51:00,1.36103,1.3613,1.36087,1.36096,172000001.0
2007-11-08 11:52:00,1.36097,1.36117,1.36089,1.36089,228600000.0
2007-11-08 11:53:00,1.36085,1.36114,1.36079,1.36104,175100000.0
2007-11-08 11:54:00,1.36103,1.36114,1.36074,1.36112,358700001.0
2007-11-08 11:55:00,1.36119,1.36129,1.36109,1.36113,431500000.0
2007-11-08 11:56:00,1.36086,1.36087,1.35988,1.36051,486000001.0
2007-11-08 11:57:00,1.36057,1.36057,1.35996,1.36,535000000.0
2007-11-08 11:58:00,1.36004,1.36004,1.35935,1.35935,417100001.0
2007-11-08 11:59:00,1.35945,1.35968,1.35873,1.35873,430500001.0
2007-11-08 12:00:00,1.35872,1.35922,1.35858,1.3591,485100002.0
2007-11-08 12:01:00,1.35943,1.35949,1.35916,1.35926,426900000.0
2007-11-08 12:02:00,1.3592,1.3592,1.35858,1.35863,371100000.0
2007-11-08 12:03:00,1.35869,1.35919,1.35862,1.35919,349200001.0
2007-11-08 12:04:00,1.35914,1.35914,1.35886,1.35889,383900001.0
2007-11-08 12:05:00,1.35884,1.35887,1.35862,1.35866,403299999.0
2007-11-08 12:06:00,1.35847,1.35879,1.35754,1.35754,386200001.0
2007-11-08 12:07:00,1.3574,1.35824,1.35715,1.35715,315600000.0
2007-11-08 12:08:00,1.35729,1.35756,1.35719,1.35756,571700000.0
2007-11-08 12:09:00,1.35769,1.35789,1.35756,1.35778,472900000.0
2007-11-08 12:10:00,1.35784,1.35785,1.35742,1.35785,344100000.0
2007-11-08 12:11:00,1.35798,1.358,1.35768,1.35798,244200000.0
2007-11-08 12:12:00,1.35799,1.35806,1.35766,1.35784,243900001.0
2007-11-08 12:13:00,1.35781,1.35806,1.35751,1.35758,552800001.0
2007-11-08 12:14:00,1.35769,1.35851,1.35751,1.35821,639600003.0
2007-11-08 12:15:00,1.3581,1.35842,1.35809,1.35821,364600002.0
2007-11-08 12:16:00,1.35818,1.35832,1.35806,1.35819,363200001.0
2007-11-08 12:17:00,1.35798,1.35812,1.35791,1.35797,241800000.0
2007-11-08 12:18:00,1.35808,1.35834,1.35792,1.35834,288900000.0
2007-11-08 12:19:00,1.35837,1.35839,1.35784,1.35834,447400000.0
2007-11-08 12:20:00,1.35843,1.35843,1.35788,1.35839,465899999.0
2007-11-08 12:21:00,1.35846,1.3588,1.35846,1.3588,383700000.0
2007-11-08 12:22:00,1.35913,1.35917,1.35857,1.35875,288800000.0
2007-11-08 12:23:00,1.35872,1.35891,1.35865,1.35879,470800003.0
2007-11-08 12:24:00,1.35852,1.35877,1.35842,1.35871,631800002.0
2007-11-08 12:25:00,1.35873,1.35884,1.35854,1.35878,425400002.0
2007-11-08 12:26:00,1.35876,1.35932,1.35876,1.35925,488300001.0
2007-11-08 12:27:00,1.35923,1.35923,1.35816,1.35872,455700001.0
2007-11-08 12:28:00,1.35856,1.35898,1.35833,1.35854,487700001.0
2007-11-08 12:29:00,1.35835,1.35839,1.35792,1.35803,636300002.0
2007-11-08 12:30:00,1.35811,1.3585,1.35811,1.35834,628000002.0
2007-11-08 12:31:00,1.35835,1.35835,1.35799,1.35831,684400000.0
2007-11-08 12:32:00,1.35832,1.35856,1.3582,1.35835,580400001.0
2007-11-08 12:33:00,1.35836,1.35851,1.35815,1.35848,834200000.0
2007-11-08 12:34:00,1.35845,1.35864,1.35812,1.35818,546700000.0
2007-11-08 12:35:00,1.3583,1.35852,1.35777,1.35843,546799999.0
2007-11-08 12:36:00,1.35853,1.35859,1.35833,1.35854,458300001.0
2007-11-08 12:37:00,1.35846,1.3586,1.35832,1.35833,535500001.0
2007-11-08 12:38:00,1.3582,1.35853,1.3582,1.35834,628900002.0
2007-11-08 12:39:00,1.35826,1.3585,1.3582,1.3585,465900001.0
2007-11-08 12:40:00,1.35842,1.35852,1.35801,1.35852,529800001.0
2007-11-08 12:41:00,1.35842,1.35872,1.35842,1.35847,330100000.0
2007-11-08 12:42:00,1.35856,1.35886,1.3585,1.35886,342400001.0
2007-11-08 12:43:00,1.35887,1.35918,1.35885,1.35914,483800000.0
2007-11-08 12:44:00,1.3593,1.35959,1.35922,1.35941,444200000.0
2007-11-08 12:45:00,1.35969,1.36003,1.35961,1.35995,479600001.0
2007-11-08 12:46:00,1.35993,1.35993,1.35936,1.35988,422000001.0
2007-11-08 12:47:00,1.35988,1.35998,1.35966,1.3598,380000000.0
2007-11-08 12:48:00,1.35994,1.36011,1.35973,1.35989,471900001.0
2007-11-08 12:49:00,1.35993,1.35996,1.35961,1.35963,501700000.0
2007-11-08 12:50:00,1.35968,1.3602,1.35968,1.36004,431600001.0
2007-11-08 12:51:00,1.35994,1.36008,1.35973,1.35974,389300000.0
2007-11-08 12:52:00,1.35985,1.3599,1.35968,1.35979,306800000.0
2007-11-08 12:53:00,1.35975,1.35994,1.3596,1.3596,282100001.0
2007-11-08 12:54:00,1.35958,1.35986,1.35953,1.35977,440600001.0
2007-11-08 12:55:00,1.35985,1.35992,1.35962,1.35969,467200000.0
2007-11-08 12:56:00,1.35966,1.35966,1.35922,1.35945,405600002.0
2007-11-08 12:57:00,1.35935,1.35966,1.35912,1.35912,549400001.0
2007-11-08 12:58:00,1.3591,1.35922,1.35891,1.35917,324000001.0
2007-11-08 12:59:00,1.35913,1.35935,1.35887,1.35905,708900002.0
2007-11-08 13:00:00,1.35909,1.35964,1.359,1.35964,217900000.0
2007-11-08 13:01:00,1.35966,1.35969,1.35941,1.35947,357099999.0
2007-11-08 13:02:00,1.35945,1.36011,1.35945,1.35965,347900002.0
2007-11-08 13:03:00,1.35957,1.35987,1.35955,1.35967,408400000.0
2007-11-08 13:04:00,1.35953,1.35953,1.35823,1.3587,254300000.0
2007-11-08 13:05:00,1.35884,1.35893,1.35872,1.35887,168600000.0
2007-11-08 13:06:00,1.35868,1.35874,1.35845,1.35867,369500000.0
2007-11-08 13:07:00,1.35863,1.35865,1.35738,1.35738,320900000.0
2007-11-08 13:08:00,1.35748,1.35748,1.35655,1.35663,162600000.0
2007-11-08 13:09:00,1.35647,1.35659,1.35594,1.35594,277800001.0
2007-11-08 13:10:00,1.35588,1.35591,1.35525,1.35545,150300001.0
2007-11-08 13:11:00,1.35519,1.35571,1.35479,1.35551,421900001.0
2007-11-08 13:12:00,1.35562,1.35562,1.3547,1.35486,240300000.0
2007-11-08 13:13:00,1.35484,1.35529,1.35458,1.35527,294800001.0
2007-11-08 13:14:00,1.35538,1.35552,1.35536,1.35545,312500000.0
2007-11-08 13:15:00,1.3554,1.35568,1.35523,1.35568,458800001.0
2007-11-08 13:16:00,1.35574,1.35591,1.35569,1.35576,108300000.0
2007-11-08 13:17:00,1.35577,1.35577,1.35544,1.35563,105200000.0
2007-11-08 13:18:00,1.35575,1.35592,1.35562,1.35564,296100000.0
2007-11-08 13:19:00,1.35571,1.35594,1.3555,1.35593,310300000.0
2007-11-08 13:20:00,1.35574,1.35583,1.3555,1.35554,171800000.0
2007-11-08 13:21:00,1.35545,1.35551,1.35487,1.35487,161600000.0
2007-11-08 13:22:00,1.35474,1.35474,1.35422,1.35459,216099999.0
2007-11-08 13:23:00,1.35457,1.35481,1.35446,1.35446,321600001.0
2007-11-08 13:24:00,1.35447,1.35467,1.35433,1.35467,239800000.0
2007-11-08 13:25:00,1.35481,1.35503,1.35471,1.355,125300000.0
2007-11-08 13:26:00,1.35513,1.35543,1.35498,1.35524,204900001.0
2007-11-08 13:27:00,1.35529,1.35537,1.35506,1.35525,351900003.0
2007-11-08 13:28:00,1.35535,1.35561,1.35535,1.35537,453400001.0
2007-11-08 13:29:00,1.35531,1.35553,1.35518,1.35539,561899999.0
2007-11-08 13:30:00,1.35544,1.3555,1.35516,1.35528,610699999.0
2007-11-08 13:31:00,1.35535,1.35562,1.3552,1.35525,492300000.0
2007-11-08 13:32:00,1.35533,1.35579,1.35533,1.35569,218300000.0
2007-11-08 13:33:00,1.35559,1.35579,1.35545,1.35548,399100000.0
2007-11-08 13:34:00,1.35545,1.35576,1.35543,1.35562,335200001.0
2007-11-08 13:35:00,1.35569,1.35584,1.35546,1.35559,371400002.0
2007-11-08 13:36:00,1.35569,1.35604,1.35561,1.35589,505099998.0
2007-11-08 13:37:00,1.35592,1.35615,1.35586,1.35597,493800000.0
2007-11-08 13:38:00,1.35602,1.35662,1.35602,1.35622,395900001.0
2007-11-08 13:39:00,1.35624,1.35638,1.35607,1.35611,295700001.0
2007-11-08 13:40:00,1.35618,1.35682,1.35618,1.35674,415500000.0
2007-11-08 13:41:00,1.35673,1.35673,1.35643,1.35643,212900000.0
2007-11-08 13:42:00,1.35639,1.35647,1.35633,1.35646,159200000.0
2007-11-08 13:43:00,1.35646,1.35666,1.35646,1.35666,171600000.0
2007-11-08 13:44:00,1.35666,1.35683,1.35656,1.35662,254100000.0
2007-11-08 13:45:00,1.35664,1.35664,1.35627,1.35627,451500002.0
2007-11-08 13:46:00,1.35625,1.35646,1.35613,1.35638,413200001.0
2007-11-08 13:47:00,1.3563,1.35648,1.35609,1.35648,537100003.0
2007-11-08 13:48:00,1.35624,1.35624,1.35601,1.35609,211300000.0
2007-11-08 13:49:00,1.35617,1.35626,1.35607,1.35616,247100000.0
2007-11-08 13:50:00,1.35622,1.35629,1.35615,1.35629,303200001.0
2007-11-08 13:51:00,1.35655,1.3572,1.35654,1.35708,254200002.0
2007-11-08 13:52:00,1.35713,1.3573,1.35693,1.35705,467200003.0
2007-11-08 13:53:00,1.35681,1.35681,1.35637,1.35647,518200000.0
2007-11-08 13:54:00,1.35649,1.3569,1.35645,1.3565,371900001.0
2007-11-08 13:55:00,1.35649,1.35649,1.35608,1.35634,341000000.0
2007-11-08 13:56:00,1.35617,1.35659,1.35594,1.35627,407900000.0
2007-11-08 13:57:00,1.35635,1.35702,1.35635,1.3567,313000000.0
2007-11-08 13:58:00,1.35672,1.35737,1.35659,1.35659,210100000.0
2007-11-08 13:59:00,1.3565,1.35706,1.3565,1.35695,418400000.0
2007-11-08 14:00:00,1.35686,1.35726,1.35653,1.35726,274600000.0
2007-11-08 14:01:00,1.35734,1.35756,1.35706,1.35747,438600002.0
2007-11-08 14:02:00,1.35733,1.35751,1.35731,1.35732,334200000.0
2007-11-08 14:03:00,1.35714,1.35737,1.357,1.3571,428000000.0
2007-11-08 14:04:00,1.35731,1.35861,1.35731,1.35808,377600000.0
2007-11-08 14:05:00,1.35805,1.35805,1.35746,1.35781,397399999.0
2007-11-08 14:06:00,1.35792,1.35806,1.35771,1.35778,345200000.0
2007-11-08 14:07:00,1.35791,1.35848,1.35786,1.35824,329200001.0
2007-11-08 14:08:00,1.35818,1.35867,1.3581,1.3581,412600001.0
2007-11-08 14:09:00,1.35809,1.35849,1.35809,1.35834,198800000.0
2007-11-08 14:10:00,1.35887,1.3591,1.35884,1.35906,226800000.0
2007-11-08 14:11:00,1.35912,1.35936,1.35894,1.35922,123500000.0
2007-11-08 14:12:00,1.35912,1.35912,1.35859,1.35859,222400001.0
2007-11-08 14:13:00,1.35863,1.35897,1.35858,1.3586,166300000.0
2007-11-08 14:14:00,1.35867,1.35867,1.35834,1.35841,228000001.0
2007-11-08 14:15:00,1.35833,1.35835,1.35773,1.35794,381400001.0
2007-11-08 14:16:00,1.35808,1.35825,1.35773,1.35797,168200000.0
2007-11-08 14:17:00,1.35783,1.35791,1.35737,1.35766,654500000.0
2007-11-08 14:18:00,1.35761,1.35768,1.35733,1.3575,356800000.0
2007-11-08 14:19:00,1.35725,1.35736,1.35686,1.35689,394600000.0
2007-11-08 14:20:00,1.35673,1.35728,1.35655,1.3572,214900000.0
2007-11-08 14:21:00,1.3573,1.35765,1.3573,1.35735,342600000.0
2007-11-08 14:22:00,1.35743,1.35778,1.35738,1.35757,583800000.0
2007-11-08 14:23:00,1.35764,1.35781,1.35706,1.3573,124900000.0
2007-11-08 14:24:00,1.35725,1.35765,1.35723,1.35737,427400002.0
2007-11-08 14:25:00,1.35727,1.35747,1.35714,1.35718,576300004.0
2007-11-08 14:26:00,1.35715,1.35726,1.35703,1.35714,595200001.0
2007-11-08 14:27:00,1.35729,1.35747,1.35714,1.35719,371600002.0
2007-11-08 14:28:00,1.3572,1.35726,1.35661,1.35716,54000000.0
2007-11-08 14:29:00,1.35724,1.35741,1.35718,1.35737,43000000.0
2007-11-08 14:30:00,1.35734,1.35746,1.35677,1.3573,61100000.0
2007-11-08 14:31:00,1.35698,1.35727,1.35698,1.35713,24800000.0
2007-11-08 14:32:00,1.35706,1.35715,1.35687,1.35699,19400000.0
2007-11-08 14:33:00,1.35689,1.3571,1.35682,1.357,40400000.0
2007-11-08 14:34:00,1.35687,1.35687,1.35666,1.3568,21000000.0
2007-11-08 14:35:00,1.35692,1.35692,1.35661,1.3567,31400000.0
2007-11-08 14:36:00,1.35704,1.35719,1.35674,1.35674,49400000.0
2007-11-08 14:37:00,1.35733,1.35741,1.35724,1.35741,35100000.0
2007-11-08 14:38:00,1.35735,1.35777,1.35709,1.35775,27400000.0
2007-11-08 14:39:00,1.35764,1.35783,1.35723,1.3576,18400000.0
2007-11-08 14:40:00,1.35756,1.35773,1.3575,1.35762,21200000.0
2007-11-08 14:41:00,1.35768,1.35788,1.35756,1.35786,31800000.0
2007-11-08 14:42:00,1.35762,1.35777,1.357,1.357,39000000.0
2007-11-08 14:43:00,1.35762,1.35781,1.35755,1.3576,51600000.0
2007-11-08 14:44:00,1.35751,1.35764,1.35734,1.3574,36200000.0
2007-11-08 14:45:00,1.3575,1.3577,1.35734,1.35748,69400001.0
2007-11-08 14:46:00,1.3576,1.35832,1.35744,1.3582,52700001.0
2007-11-08 14:47:00,1.35827,1.35841,1.35802,1.3583,21000000.0
2007-11-08 14:48:00,1.35822,1.35822,1.35783,1.35809,31300000.0
2007-11-08 14:49:00,1.35797,1.35811,1.35773,1.35775,46400000.0
2007-11-08 14:50:00,1.35765,1.35789,1.35764,1.35789,47400000.0
2007-11-08 14:51:00,1.35785,1.35785,1.35742,1.35757,25200000.0
2007-11-08 14:52:00,1.35752,1.35784,1.35752,1.35781,32800000.0
2007-11-08 14:53:00,1.35801,1.35915,1.35801,1.35896,30000000.0
2007-11-08 14:54:00,1.35931,1.36054,1.35897,1.36049,46600001.0
2007-11-08 14:55:00,1.36082,1.36131,1.36082,1.36106,51800000.0
2007-11-08 14:56:00,1.36124,1.36144,1.36106,1.36144,46800000.0
2007-11-08 14:57:00,1.36172,1.36177,1.36149,1.36174,42800000.0
2007-11-08 14:58:00,1.36168,1.36214,1.36168,1.36197,54400000.0
2007-11-08 14:59:00,1.36187,1.36187,1.36127,1.36127,32400000.0
2007-11-08 15:00:00,1.36105,1.36129,1.36066,1.36066,38500000.0
2007-11-08 15:01:00,1.36105,1.36132,1.36091,1.36105,73500001.0
2007-11-08 15:02:00,1.36078,1.36078,1.3603,1.3605,45300000.0
2007-11-08 15:03:00,1.36053,1.36104,1.3604,1.36057,56400000.0
2007-11-08 15:04:00,1.36062,1.36103,1.36062,1.361,52700000.0
2007-11-08 15:05:00,1.36082,1.36082,1.36045,1.36057,39800000.0
2007-11-08 15:06:00,1.36051,1.36104,1.36009,1.36081,49600000.0
2007-11-08 15:07:00,1.36112,1.36112,1.36087,1.36105,63500000.0
2007-11-08 15:08:00,1.36087,1.36105,1.36067,1.36095,40200000.0
2007-11-08 15:09:00,1.361,1.3611,1.36073,1.36101,20400000.0
2007-11-08 15:10:00,1.36116,1.36118,1.36088,1.36101,39400000.0
2007-11-08 15:11:00,1.36106,1.36202,1.36104,1.36198,36500000.0
2007-11-08 15:12:00,1.36182,1.36237,1.36179,1.36237,29600000.0
2007-11-08 15:13:00,1.36238,1.36268,1.36238,1.36251,35200000.0
2007-11-08 15:14:00,1.36225,1.36265,1.36225,1.36239,33200000.0
2007-11-08 15:15:00,1.36236,1.36317,1.36225,1.36258,44600000.0
2007-11-08 15:16:00,1.36248,1.36498,1.36248,1.3649,35400000.0
2007-11-08 15:17:00,1.36465,1.36489,1.36458,1.36489,31800000.0
2007-11-08 15:18:00,1.36521,1.36579,1.36482,1.36517,25600000.0
2007-11-08 15:19:00,1.36523,1.36542,1.36508,1.36508,28800000.0
2007-11-08 15:20:00,1.36507,1.36518,1.36412,1.36419,29200000.0
2007-11-08 15:21:00,1.36418,1.36465,1.36414,1.36465,29400000.0
2007-11-08 15:22:00,1.36443,1.36463,1.36438,1.36448,41700001.0
2007-11-08 15:23:00,1.36421,1.36421,1.36389,1.36403,25400000.0
2007-11-08 15:24:00,1.36415,1.36415,1.36392,1.36415,24400000.0
2007-11-08 15:25:00,1.36426,1.36434,1.36377,1.36377,33000000.0
2007-11-08 15:26:00,1.36392,1.36392,1.36258,1.36274,23600000.0
2007-11-08 15:27:00,1.36262,1.36292,1.36258,1.36263,56400001.0
2007-11-08 15:28:00,1.36245,1.36263,1.36238,1.36263,35800000.0
2007-11-08 15:29:00,1.36271,1.36279,1.36176,1.36176,56900000.0
2007-11-08 15:30:00,1.36169,1.36276,1.36141,1.36276,29400000.0
2007-11-08 15:31:00,1.36291,1.36336,1.36291,1.36319,40700000.0
2007-11-08 15:32:00,1.36313,1.36314,1.36215,1.3624,32000000.0
2007-11-08 15:33:00,1.36229,1.36239,1.36201,1.36239,58900000.0
2007-11-08 15:34:00,1.36233,1.36246,1.36223,1.36223,26600000.0
2007-11-08 15:35:00,1.36228,1.36278,1.36222,1.3623,43900000.0
2007-11-08 15:36:00,1.36254,1.36287,1.36246,1.36247,47900000.0
2007-11-08 15:37:00,1.36255,1.36265,1.36208,1.36246,84000000.0
2007-11-08 15:38:00,1.36242,1.36315,1.36242,1.36315,36000000.0
2007-11-08 15:39:00,1.36327,1.36348,1.36316,1.36333,33000000.0
2007-11-08 15:40:00,1.36384,1.36426,1.36384,1.36421,22000000.0
2007-11-08 15:41:00,1.3647,1.36482,1.36399,1.36405,26000000.0
2007-11-08 15:42:00,1.364,1.36423,1.36348,1.3637,25200000.0
2007-11-08 15:43:00,1.36374,1.36392,1.36354,1.36364,52000000.0
2007-11-08 15:44:00,1.36399,1.36411,1.36354,1.36397,27900000.0
2007-11-08 15:45:00,1.36398,1.36426,1.36365,1.36398,45600000.0
2007-11-08 15:46:00,1.36399,1.36411,1.36385,1.36385,33800000.0
2007-11-08 15:47:00,1.36353,1.3637,1.36319,1.36351,67800001.0
2007-11-08 15:48:00,1.36366,1.36417,1.36366,1.3638,46100000.0
2007-11-08 15:49:00,1.36371,1.36383,1.36339,1.36376,48800000.0
2007-11-08 15:50:00,1.36371,1.36386,1.36355,1.36365,28400000.0
2007-11-08 15:51:00,1.3637,1.36382,1.36346,1.36346,25800000.0
2007-11-08 15:52:00,1.3635,1.36355,1.36296,1.36299,40800000.0
2007-11-08 15:53:00,1.36292,1.36306,1.36264,1.36274,51800001.0
2007-11-08 15:54:00,1.36285,1.36285,1.3623,1.3623,52000000.0
2007-11-08 15:55:00,1.36246,1.36251,1.36207,1.36248,30200000.0
2007-11-08 15:56:00,1.36212,1.36263,1.36208,1.36263,41100000.0
2007-11-08 15:57:00,1.36331,1.36372,1.36331,1.36368,56700001.0
2007-11-08 15:58:00,1.36332,1.36353,1.36292,1.36303,30800000.0
2007-11-08 15:59:00,1.36324,1.36333,1.36287,1.36311,25400000.0
2007-11-08 16:00:00,1.36321,1.36336,1.36299,1.36316,36800000.0
2007-11-08 16:01:00,1.36316,1.36345,1.36305,1.36315,27000000.0
2007-11-08 16:02:00,1.36307,1.3632,1.36292,1.36302,30200000.0
2007-11-08 16:03:00,1.36283,1.36311,1.36275,1.36292,30400000.0
2007-11-08 16:04:00,1.36322,1.36328,1.36249,1.36303,38000000.0
2007-11-08 16:05:00,1.36344,1.36374,1.36323,1.36351,33600000.0
2007-11-08 16:06:00,1.36353,1.36358,1.36324,1.36341,37700000.0
2007-11-08 16:07:00,1.36345,1.36353,1.36317,1.3632,38400000.0
2007-11-08 16:08:00,1.36343,1.36363,1.36343,1.36345,44100001.0
2007-11-08 16:09:00,1.36332,1.36353,1.36323,1.36336,44500000.0
2007-11-08 16:10:00,1.36335,1.36362,1.36335,1.36362,33500000.0
2007-11-08 16:11:00,1.3632,1.36339,1.3631,1.36339,45800000.0
2007-11-08 16:12:00,1.36335,1.36381,1.36335,1.36347,37400000.0
2007-11-08 16:13:00,1.36346,1.36346,1.36298,1.36326,28400000.0
2007-11-08 16:14:00,1.36327,1.36335,1.36292,1.36335,36600000.0
2007-11-08 16:15:00,1.36308,1.3632,1.36279,1.36305,25800000.0
2007-11-08 16:16:00,1.36272,1.36281,1.36233,1.36233,19600000.0
2007-11-08 16:17:00,1.36203,1.36232,1.36195,1.36225,30600000.0
2007-11-08 16:18:00,1.36224,1.36243,1.3621,1.36243,37800000.0
2007-11-08 16:19:00,1.3626,1.36261,1.36232,1.36244,30600000.0
2007-11-08 16:20:00,1.36228,1.36265,1.36228,1.3625,39800000.0
2007-11-08 16:21:00,1.36249,1.36268,1.36235,1.36251,49800000.0
2007-11-08 16:22:00,1.36244,1.36261,1.36224,1.36235,36400000.0
2007-11-08 16:23:00,1.36232,1.36232,1.36175,1.36177,40400000.0
2007-11-08 16:24:00,1.36177,1.36222,1.36176,1.36205,17600000.0
2007-11-08 16:25:00,1.36203,1.36203,1.3615,1.36155,39400000.0
2007-11-08 16:26:00,1.36169,1.36195,1.36116,1.36116,46400000.0
2007-11-08 16:27:00,1.36102,1.36153,1.36098,1.36098,30400000.0
2007-11-08 16:28:00,1.3608,1.3608,1.35953,1.3597,39800000.0
2007-11-08 16:29:00,1.35977,1.35977,1.35958,1.3596,40600000.0
2007-11-08 16:30:00,1.35948,1.35975,1.35937,1.35953,57400000.0
2007-11-08 16:31:00,1.35945,1.35972,1.35945,1.35964,29000000.0
2007-11-08 16:32:00,1.35987,1.35987,1.35931,1.35962,43400000.0
2007-11-08 16:33:00,1.35965,1.35968,1.35943,1.35967,38400000.0
2007-11-08 16:34:00,1.35981,1.35981,1.35933,1.3596,46100000.0
2007-11-08 16:35:00,1.35956,1.35957,1.35922,1.35957,36600000.0
2007-11-08 16:36:00,1.35918,1.35927,1.35846,1.35856,26000000.0
2007-11-08 16:37:00,1.35851,1.3586,1.35811,1.35848,46900000.0
2007-11-08 16:38:00,1.35853,1.3594,1.35853,1.35898,39400000.0
2007-11-08 16:39:00,1.35911,1.35938,1.35911,1.3592,28400000.0
2007-11-08 16:40:00,1.35919,1.36014,1.35911,1.36014,41400000.0
2007-11-08 16:41:00,1.36007,1.36025,1.35941,1.35999,69399999.0
2007-11-08 16:42:00,1.36004,1.36018,1.35999,1.36003,38100000.0
2007-11-08 16:43:00,1.35998,1.36036,1.35995,1.36013,70700000.0
2007-11-08 16:44:00,1.36007,1.36017,1.35968,1.35998,27800000.0
2007-11-08 16:45:00,1.36008,1.36023,1.36,1.3602,33200000.0
2007-11-08 16:46:00,1.36059,1.36114,1.36052,1.36114,46500000.0
2007-11-08 16:47:00,1.36127,1.36131,1.36081,1.36081,49300000.0
2007-11-08 16:48:00,1.36099,1.36113,1.36069,1.36113,24800000.0
2007-11-08 16:49:00,1.36072,1.36083,1.36054,1.36054,37600000.0
2007-11-08 16:50:00,1.36067,1.36088,1.36059,1.36059,52500000.0
2007-11-08 16:51:00,1.36067,1.36089,1.36062,1.36081,37500000.0
2007-11-08 16:52:00,1.36089,1.36089,1.36065,1.36084,50600000.0
2007-11-08 16:53:00,1.36082,1.36085,1.35996,1.35996,44300000.0
2007-11-08 16:54:00,1.35982,1.36018,1.35975,1.36018,30400000.0
2007-11-08 16:55:00,1.36034,1.36038,1.36015,1.36038,28200000.0
2007-11-08 16:56:00,1.36034,1.36056,1.36007,1.36056,41200000.0
2007-11-08 16:57:00,1.36082,1.36119,1.36079,1.36102,32000000.0
2007-11-08 16:58:00,1.36096,1.36128,1.36096,1.36102,40300000.0
2007-11-08 16:59:00,1.36113,1.36113,1.3608,1.36082,18400000.0
2007-11-08 17:00:00,1.36065,1.36066,1.36001,1.36028,61200001.0
2007-11-08 17:01:00,1.36033,1.36075,1.36033,1.36061,35900000.0
2007-11-08 17:02:00,1.36063,1.3613,1.36063,1.36084,51800001.0
2007-11-08 17:03:00,1.36053,1.36155,1.36043,1.36155,65500000.0
2007-11-08 17:04:00,1.36172,1.36184,1.36129,1.36172,37800000.0
2007-11-08 17:05:00,1.36225,1.36225,1.36144,1.36189,38800000.0
2007-11-08 17:06:00,1.36184,1.36184,1.36128,1.36157,40000000.0
2007-11-08 17:07:00,1.36166,1.36201,1.36163,1.36185,33600000.0
2007-11-08 17:08:00,1.3618,1.3623,1.3618,1.3623,37800000.0
2007-11-08 17:09:00,1.36215,1.36215,1.36165,1.36196,32400000.0
2007-11-08 17:10:00,1.36182,1.36206,1.36177,1.36177,43400000.0
2007-11-08 17:11:00,1.36173,1.36197,1.36165,1.36197,23200000.0
2007-11-08 17:12:00,1.36191,1.36211,1.36184,1.36206,28200000.0
2007-11-08 17:13:00,1.36174,1.36174,1.36085,1.36093,59400000.0
2007-11-08 17:14:00,1.36074,1.36129,1.36074,1.36106,56800000.0
2007-11-08 17:15:00,1.36132,1.3616,1.36132,1.36139,34200000.0
2007-11-08 17:16:00,1.36136,1.36155,1.36125,1.36125,38700000.0
2007-11-08 17:17:00,1.36108,1.36109,1.36045,1.36076,47000000.0
2007-11-08 17:18:00,1.36074,1.36074,1.35988,1.3603,29400000.0
2007-11-08 17:19:00,1.36033,1.36073,1.36032,1.36042,33200000.0
2007-11-08 17:20:00,1.36062,1.36067,1.35954,1.35969,30600000.0
2007-11-08 17:21:00,1.36006,1.36035,1.35968,1.3601,46600000.0
2007-11-08 17:22:00,1.35991,1.35995,1.35872,1.359,57700000.0
2007-11-08 17:23:00,1.35906,1.35906,1.35875,1.35896,27600000.0
2007-11-08 17:24:00,1.35899,1.35899,1.35848,1.35874,34800000.0
2007-11-08 17:25:00,1.35872,1.35911,1.35872,1.35896,44700000.0
2007-11-08 17:26:00,1.35884,1.35918,1.35873,1.3589,37800000.0
2007-11-08 17:27:00,1.3589,1.35946,1.3588,1.35921,27000000.0
2007-11-08 17:28:00,1.35926,1.35927,1.35892,1.35906,29400000.0
2007-11-08 17:29:00,1.35911,1.35921,1.35877,1.35908,42800000.0
2007-11-08 17:30:00,1.35886,1.35911,1.3587,1.35911,47200000.0
2007-11-08 17:31:00,1.35922,1.35945,1.35922,1.35939,30000000.0
2007-11-08 17:32:00,1.35936,1.35968,1.35936,1.35954,38700000.0
2007-11-08 17:33:00,1.35958,1.35958,1.35932,1.35952,35000000.0
2007-11-08 17:34:00,1.35928,1.35928,1.35871,1.35899,42200000.0
2007-11-08 17:35:00,1.35901,1.35909,1.35891,1.35906,41600000.0
2007-11-08 17:36:00,1.35906,1.35928,1.35899,1.35905,64500000.0
2007-11-08 17:37:00,1.35905,1.35923,1.35861,1.35904,27800000.0
2007-11-08 17:38:00,1.35884,1.35919,1.35884,1.35899,39100000.0
2007-11-08 17:39:00,1.35929,1.35939,1.35928,1.35939,37000001.0
2007-11-08 17:40:00,1.35936,1.3596,1.35923,1.35953,33600000.0
2007-11-08 17:41:00,1.35962,1.35975,1.35945,1.35972,55300000.0
2007-11-08 17:42:00,1.35965,1.35982,1.35921,1.35971,29400000.0
2007-11-08 17:43:00,1.35981,1.35985,1.35938,1.35965,49600000.0
2007-11-08 17:44:00,1.35943,1.35956,1.3592,1.35943,28000000.0
2007-11-08 17:45:00,1.3597,1.35981,1.35962,1.35975,33200000.0
2007-11-08 17:46:00,1.35967,1.35971,1.35934,1.35948,60300000.0
2007-11-08 17:47:00,1.35962,1.35982,1.35948,1.35969,27600000.0
2007-11-08 17:48:00,1.35984,1.35987,1.35915,1.35964,60200001.0
2007-11-08 17:49:00,1.35957,1.36,1.35951,1.35991,30200000.0
2007-11-08 17:50:00,1.35976,1.35976,1.35949,1.35973,29200000.0
2007-11-08 17:51:00,1.35957,1.35969,1.35933,1.3594,26400000.0
2007-11-08 17:52:00,1.35946,1.35964,1.3594,1.35949,27600000.0
2007-11-08 17:53:00,1.35933,1.35971,1.35933,1.35953,21200000.0
2007-11-08 17:54:00,1.35935,1.35962,1.35896,1.35949,37600000.0
2007-11-08 17:55:00,1.35958,1.35973,1.35898,1.35973,39600000.0
2007-11-08 17:56:00,1.35969,1.36003,1.35969,1.35992,30400000.0
2007-11-08 17:57:00,1.35988,1.36008,1.35984,1.36005,43200000.0
2007-11-08 17:58:00,1.3603,1.3606,1.36025,1.3606,54100000.0
2007-11-08 17:59:00,1.36061,1.36112,1.36041,1.36112,48500000.0
2007-11-08 18:00:00,1.36137,1.36144,1.3611,1.36117,39000000.0
2007-11-08 18:01:00,1.36124,1.36124,1.36071,1.36083,43400000.0
2007-11-08 18:02:00,1.36098,1.36104,1.36092,1.36094,46900000.0
2007-11-08 18:03:00,1.3607,1.36115,1.36062,1.36082,29300000.0
2007-11-08 18:04:00,1.36108,1.36114,1.36093,1.36102,89100000.0
2007-11-08 18:05:00,1.36129,1.36136,1.36118,1.36127,24600000.0
2007-11-08 18:06:00,1.3612,1.36155,1.36108,1.36125,54700001.0
2007-11-08 18:07:00,1.36168,1.3617,1.36142,1.36167,37800000.0
2007-11-08 18:08:00,1.36194,1.36208,1.36185,1.36205,49400000.0
2007-11-08 18:09:00,1.36202,1.36217,1.36199,1.36199,27400000.0
2007-11-08 18:10:00,1.36215,1.36247,1.36215,1.36247,38200000.0
2007-11-08 18:11:00,1.36258,1.36292,1.36232,1.3625,32300000.0
2007-11-08 18:12:00,1.36252,1.36273,1.36247,1.36265,29200000.0
2007-11-08 18:13:00,1.36264,1.36282,1.36239,1.3626,29200000.0
2007-11-08 18:14:00,1.36212,1.36273,1.36212,1.36247,38000000.0
2007-11-08 18:15:00,1.36226,1.36258,1.36222,1.36231,39900000.0
2007-11-08 18:16:00,1.36227,1.36243,1.36208,1.3622,30400000.0
2007-11-08 18:17:00,1.36239,1.36267,1.36226,1.36251,54200000.0
2007-11-08 18:18:00,1.36264,1.36277,1.36252,1.36272,27400000.0
2007-11-08 18:19:00,1.36278,1.3628,1.36249,1.36257,32600000.0
2007-11-08 18:20:00,1.36262,1.36287,1.36262,1.36262,42800000.0
2007-11-08 18:21:00,1.36266,1.36296,1.3625,1.36287,51200001.0
2007-11-08 18:22:00,1.36311,1.3633,1.36294,1.36317,56000001.0
2007-11-08 18:23:00,1.36315,1.36334,1.36301,1.36323,24600000.0
2007-11-08 18:24:00,1.3632,1.3633,1.36301,1.3633,54000000.0
2007-11-08 18:25:00,1.3634,1.36343,1.36292,1.36304,44200000.0
2007-11-08 18:26:00,1.36306,1.36319,1.36295,1.36295,24200000.0
2007-11-08 18:27:00,1.36293,1.3635,1.36287,1.36347,27600000.0
2007-11-08 18:28:00,1.36329,1.36329,1.36251,1.36251,52400000.0
2007-11-08 18:29:00,1.36257,1.36316,1.36257,1.36305,31600000.0
2007-11-08 18:30:00,1.36309,1.36309,1.3626,1.3626,36900000.0
2007-11-08 18:31:00,1.36271,1.36283,1.36256,1.36274,35900000.0
2007-11-08 18:32:00,1.36268,1.36268,1.36239,1.36258,38800000.0
2007-11-08 18:33:00,1.36264,1.36264,1.36231,1.36244,46800000.0
2007-11-08 18:34:00,1.36255,1.36281,1.36255,1.36275,19600000.0
2007-11-08 18:35:00,1.36272,1.36306,1.36258,1.36297,32800000.0
2007-11-08 18:36:00,1.36295,1.36322,1.36295,1.36312,55400000.0
2007-11-08 18:37:00,1.36325,1.36329,1.36307,1.36307,37600000.0
2007-11-08 18:38:00,1.36313,1.36339,1.36297,1.36323,30600000.0
2007-11-08 18:39:00,1.36311,1.36354,1.36311,1.36335,37800000.0
2007-11-08 18:40:00,1.36357,1.36398,1.36344,1.36385,28200000.0
2007-11-08 18:41:00,1.36403,1.36433,1.364,1.36433,24600000.0
2007-11-08 18:42:00,1.36422,1.36434,1.36403,1.36434,41400000.0
2007-11-08 18:43:00,1.36425,1.36446,1.3641,1.36423,40200000.0
2007-11-08 18:44:00,1.3643,1.36441,1.36414,1.36414,37800000.0
2007-11-08 18:45:00,1.36428,1.36433,1.36394,1.36394,23000000.0
2007-11-08 18:46:00,1.36405,1.36405,1.36382,1.36382,21400000.0
2007-11-08 18:47:00,1.36404,1.36425,1.36404,1.36412,33200000.0
2007-11-08 18:48:00,1.3641,1.3649,1.364,1.3649,31800000.0
2007-11-08 18:49:00,1.36487,1.36497,1.36472,1.36497,28800000.0
2007-11-08 18:50:00,1.36599,1.3664,1.36591,1.36626,40100000.0
2007-11-08 18:51:00,1.36659,1.36695,1.36621,1.36676,63600001.0
2007-11-08 18:52:00,1.36676,1.3671,1.36639,1.36639,67300001.0
2007-11-08 18:53:00,1.36647,1.36734,1.36647,1.36722,32000000.0
2007-11-08 18:54:00,1.36723,1.36754,1.36685,1.36754,29600000.0
2007-11-08 18:55:00,1.36737,1.36737,1.36706,1.36712,28200000.0
2007-11-08 18:56:00,1.36686,1.36729,1.36683,1.36683,45500000.0
2007-11-08 18:57:00,1.3668,1.36682,1.36643,1.36643,35700000.0
2007-11-08 18:58:00,1.36639,1.36677,1.36639,1.36649,24800000.0
2007-11-08 18:59:00,1.36648,1.36648,1.36597,1.36634,22200000.0
2007-11-08 19:00:00,1.36633,1.36664,1.3663,1.36649,41000000.0
2007-11-08 19:01:00,1.36709,1.3671,1.36653,1.3671,32800000.0
2007-11-08 19:02:00,1.36713,1.36742,1.3671,1.36724,22200000.0
2007-11-08 19:03:00,1.36717,1.36761,1.36711,1.36744,41300000.0
2007-11-08 19:04:00,1.3675,1.36772,1.36725,1.36765,33000000.0
2007-11-08 19:05:00,1.36793,1.36836,1.36774,1.36813,42400000.0
2007-11-08 19:06:00,1.36825,1.3692,1.36804,1.3692,39600000.0
2007-11-08 19:07:00,1.36938,1.36992,1.36918,1.36992,57400000.0
2007-11-08 19:08:00,1.36959,1.37198,1.36959,1.3719,33800000.0
2007-11-08 19:09:00,1.37176,1.3719,1.37154,1.37162,27200000.0
2007-11-08 19:10:00,1.37152,1.37152,1.37072,1.37072,43900000.0
2007-11-08 19:11:00,1.37112,1.37115,1.37068,1.37068,35000000.0
2007-11-08 19:12:00,1.37028,1.37068,1.37028,1.37051,25800000.0
2007-11-08 19:13:00,1.37068,1.37137,1.37038,1.37137,51800000.0
2007-11-08 19:14:00,1.37124,1.37155,1.37122,1.37123,28200000.0
2007-11-08 19:15:00,1.37129,1.37132,1.37109,1.37109,27800000.0
2007-11-08 19:16:00,1.37053,1.37085,1.37042,1.37056,32800000.0
2007-11-08 19:17:00,1.37067,1.37073,1.37018,1.37073,50600000.0
2007-11-08 19:18:00,1.37118,1.37129,1.37101,1.37127,21000000.0
2007-11-08 19:19:00,1.37196,1.37238,1.37144,1.3723,47100000.0
2007-11-08 19:20:00,1.37249,1.37304,1.37211,1.37304,51000001.0
2007-11-08 19:21:00,1.37308,1.37345,1.37251,1.37251,30300000.0
2007-11-08 19:22:00,1.37277,1.37312,1.37261,1.37274,30600000.0
2007-11-08 19:23:00,1.37246,1.37257,1.37187,1.37255,44000000.0
2007-11-08 19:24:00,1.37265,1.373,1.37257,1.37292,61600001.0
2007-11-08 19:25:00,1.37313,1.3732,1.37282,1.3732,34200000.0
2007-11-08 19:26:00,1.37327,1.37362,1.37303,1.37344,65199999.0
2007-11-08 19:27:00,1.37366,1.37376,1.3731,1.37327,43600001.0
2007-11-08 19:28:00,1.37346,1.37405,1.37346,1.37397,48300000.0
2007-11-08 19:29:00,1.37382,1.374,1.37338,1.37389,26000000.0
2007-11-08 19:30:00,1.37372,1.37378,1.3731,1.3731,52900000.0
2007-11-08 19:31:00,1.37268,1.37268,1.37186,1.37186,56500000.0
2007-11-08 19:32:00,1.37156,1.37156,1.37087,1.37142,70700000.0
2007-11-08 19:33:00,1.37123,1.37146,1.3707,1.37072,38600000.0
2007-11-08 19:34:00,1.37044,1.37068,1.37028,1.37046,21000000.0
2007-11-08 19:35:00,1.37088,1.37101,1.37052,1.37082,55100000.0
2007-11-08 19:36:00,1.37069,1.37091,1.37029,1.37056,44600001.0
2007-11-08 19:37:00,1.37099,1.37109,1.3707,1.3707,37200000.0
2007-11-08 19:38:00,1.37038,1.37224,1.37038,1.37208,20600000.0
2007-11-08 19:39:00,1.37219,1.37279,1.37212,1.37265,40400000.0
2007-11-08 19:40:00,1.37242,1.37258,1.37213,1.37225,53800000.0
2007-11-08 19:41:00,1.37215,1.37262,1.37209,1.3723,24400000.0
2007-11-08 19:42:00,1.3721,1.37225,1.37175,1.37208,43800000.0
2007-11-08 19:43:00,1.37206,1.37214,1.37176,1.37214,40200000.0
2007-11-08 19:44:00,1.37225,1.3733,1.37225,1.37323,122500001.0
2007-11-08 19:45:00,1.37274,1.3729,1.37251,1.37287,34600000.0
2007-11-08 19:46:00,1.37294,1.3731,1.37248,1.37248,48400000.0
2007-11-08 19:47:00,1.37276,1.37312,1.3727,1.37289,31500000.0
2007-11-08 19:48:00,1.37295,1.37295,1.3726,1.37283,30600000.0
2007-11-08 19:49:00,1.37254,1.37288,1.37232,1.37288,40000000.0
2007-11-08 19:50:00,1.3732,1.37331,1.37273,1.37317,47200000.0
2007-11-08 19:51:00,1.37285,1.37341,1.37273,1.37282,37000000.0
2007-11-08 19:52:00,1.37289,1.37289,1.37152,1.37152,36600000.0
2007-11-08 19:53:00,1.37164,1.37186,1.37115,1.37129,53800001.0
2007-11-08 19:54:00,1.37125,1.37144,1.37112,1.37134,33200000.0
2007-11-08 19:55:00,1.37133,1.37159,1.37126,1.37126,41800001.0
2007-11-08 19:56:00,1.37109,1.37126,1.37076,1.37087,36600000.0
2007-11-08 19:57:00,1.37082,1.37103,1.37068,1.37086,43400000.0
2007-11-08 19:58:00,1.37066,1.37075,1.37042,1.37042,33200000.0
2007-11-08 19:59:00,1.37062,1.371,1.37055,1.37096,52000000.0
2007-11-08 20:00:00,1.37128,1.37161,1.37104,1.37142,52800000.0
2007-11-08 20:01:00,1.37224,1.37292,1.37199,1.37276,46900000.0
2007-11-08 20:02:00,1.3731,1.37322,1.37286,1.37295,70100000.0
2007-11-08 20:03:00,1.37285,1.37285,1.37229,1.37231,28200000.0
2007-11-08 20:04:00,1.37206,1.37229,1.37182,1.37213,34200000.0
2007-11-08 20:05:00,1.37188,1.37217,1.37188,1.37202,24700000.0
2007-11-08 20:06:00,1.37213,1.37236,1.37201,1.37214,25600000.0
2007-11-08 20:07:00,1.37211,1.37254,1.37211,1.37242,24400000.0
2007-11-08 20:08:00,1.37361,1.37539,1.37361,1.37539,29200000.0
2007-11-08 20:09:00,1.37587,1.37591,1.37509,1.37529,37400001.0
2007-11-08 20:10:00,1.37439,1.37458,1.37326,1.37391,53900000.0
2007-11-08 20:11:00,1.37433,1.37455,1.37408,1.37419,35000000.0
2007-11-08 20:12:00,1.3746,1.3751,1.37445,1.37508,40700000.0
2007-11-08 20:13:00,1.37494,1.37494,1.37413,1.37413,32200000.0
2007-11-08 20:14:00,1.37399,1.37446,1.37359,1.37446,33800000.0
2007-11-08 20:15:00,1.37495,1.37498,1.37437,1.37481,39700000.0
2007-11-08 20:16:00,1.37515,1.37522,1.37483,1.37504,36200000.0
2007-11-08 20:17:00,1.37482,1.37482,1.37403,1.37447,51600000.0
2007-11-08 20:18:00,1.37441,1.37461,1.37413,1.37425,33200000.0
2007-11-08 20:19:00,1.37401,1.37403,1.37374,1.37389,40200000.0
2007-11-08 20:20:00,1.37382,1.37413,1.37369,1.3738,27800000.0
2007-11-08 20:21:00,1.3739,1.37407,1.37378,1.37399,33400000.0
2007-11-08 20:22:00,1.374,1.37406,1.37362,1.37362,49400001.0
2007-11-08 20:23:00,1.3736,1.37371,1.37322,1.37335,51800000.0
2007-11-08 20:24:00,1.37343,1.37363,1.37326,1.37337,23800000.0
2007-11-08 20:25:00,1.37323,1.3736,1.37234,1.37234,43200000.0
2007-11-08 20:26:00,1.37197,1.37272,1.37197,1.37272,34000000.0
2007-11-08 20:27:00,1.37292,1.3731,1.37246,1.37292,64200002.0
2007-11-08 20:28:00,1.37283,1.37283,1.37215,1.37226,23100000.0
2007-11-08 20:29:00,1.37169,1.37177,1.37056,1.37066,29400000.0
2007-11-08 20:30:00,1.37059,1.37107,1.37059,1.37098,27600000.0
2007-11-08 20:31:00,1.37086,1.371,1.37035,1.37052,96899998.0
2007-11-08 20:32:00,1.37057,1.37087,1.37032,1.37067,29700000.0
2007-11-08 20:33:00,1.37025,1.37025,1.36846,1.36897,41700001.0
2007-11-08 20:34:00,1.36927,1.36954,1.3691,1.36945,49000000.0
2007-11-08 20:35:00,1.36934,1.36951,1.36921,1.36935,42600000.0
2007-11-08 20:36:00,1.36968,1.36973,1.3695,1.36963,46600000.0
2007-11-08 20:37:00,1.36987,1.36999,1.36963,1.36995,43200000.0
2007-11-08 20:38:00,1.37,1.37085,1.36983,1.37081,30800000.0
2007-11-08 20:39:00,1.37077,1.37089,1.3705,1.37057,56200000.0
2007-11-08 20:40:00,1.37061,1.37151,1.37061,1.37142,46800001.0
2007-11-08 20:41:00,1.37161,1.37297,1.37145,1.37297,41400000.0
2007-11-08 20:42:00,1.37312,1.37318,1.37256,1.37318,43200000.0
2007-11-08 20:43:00,1.37315,1.37315,1.37253,1.37253,42600000.0
2007-11-08 20:44:00,1.37258,1.37271,1.3723,1.37254,29000000.0
2007-11-08 20:45:00,1.37251,1.3728,1.37239,1.37255,39400000.0
2007-11-08 20:46:00,1.37255,1.37255,1.3724,1.37252,49000000.0
2007-11-08 20:47:00,1.37234,1.37266,1.37209,1.37241,57700000.0
2007-11-08 20:48:00,1.37249,1.3728,1.3722,1.3728,39400000.0
2007-11-08 20:49:00,1.37281,1.37378,1.37281,1.37377,24200000.0
2007-11-08 20:50:00,1.3736,1.3736,1.37321,1.37327,28000000.0
2007-11-08 20:51:00,1.37314,1.37333,1.37304,1.37312,21000000.0
2007-11-08 20:52:00,1.37327,1.37342,1.37284,1.37284,68700000.0
2007-11-08 20:53:00,1.37274,1.37293,1.37268,1.37268,54400001.0
2007-11-08 20:54:00,1.37225,1.37251,1.37217,1.37226,54000000.0
2007-11-08 20:55:00,1.37226,1.37243,1.37219,1.37236,31000000.0
2007-11-08 20:56:00,1.37214,1.37217,1.37191,1.37203,35000000.0
2007-11-08 20:57:00,1.3719,1.37203,1.37179,1.37181,60400001.0
2007-11-08 20:58:00,1.37182,1.37199,1.37171,1.37194,65800001.0
2007-11-08 20:59:00,1.37183,1.37204,1.37177,1.37194,67300000.0
2007-11-08 21:00:00,1.37179,1.37206,1.37171,1.37193,20600000.0
2007-11-08 21:01:00,1.37216,1.37267,1.37177,1.37216,38500000.0
2007-11-08 21:02:00,1.37246,1.37304,1.37237,1.37249,39800000.0
2007-11-08 21:03:00,1.37236,1.37277,1.37219,1.37277,29600000.0
2007-11-08 21:04:00,1.37314,1.37338,1.37274,1.37338,25600000.0
2007-11-08 21:05:00,1.37353,1.37373,1.37326,1.37338,37400000.0
2007-11-08 21:06:00,1.37342,1.37367,1.37314,1.37367,26800000.0
2007-11-08 21:07:00,1.37374,1.37382,1.37344,1.37378,29800000.0
2007-11-08 21:08:00,1.37372,1.37442,1.37372,1.37434,35600000.0
2007-11-08 21:09:00,1.37411,1.37539,1.37411,1.37533,49300000.0
2007-11-08 21:10:00,1.37547,1.37556,1.37504,1.37514,26800000.0
2007-11-08 21:11:00,1.37502,1.37604,1.375,1.37543,31400000.0
2007-11-08 21:12:00,1.3751,1.37541,1.37504,1.37538,45900000.0
2007-11-08 21:13:00,1.37519,1.37537,1.37511,1.37512,63600000.0
2007-11-08 21:14:00,1.37505,1.37552,1.37504,1.37528,42800000.0
2007-11-08 21:15:00,1.37539,1.37585,1.37539,1.3756,30000000.0
2007-11-08 21:16:00,1.37545,1.37569,1.37515,1.37547,29300000.0
2007-11-08 21:17:00,1.37523,1.37523,1.3747,1.3747,52000000.0
2007-11-08 21:18:00,1.37518,1.37518,1.37438,1.37438,34600001.0
2007-11-08 21:19:00,1.37402,1.37454,1.37402,1.37433,76800000.0
2007-11-08 21:20:00,1.37427,1.37445,1.37407,1.37431,35200000.0
2007-11-08 21:21:00,1.37446,1.37485,1.37436,1.37485,38700000.0
2007-11-08 21:22:00,1.37458,1.37521,1.37458,1.37521,37000000.0
2007-11-08 21:23:00,1.37528,1.37538,1.37453,1.37453,32600000.0
2007-11-08 21:24:00,1.37466,1.37499,1.37447,1.37477,37000000.0
2007-11-08 21:25:00,1.37477,1.37477,1.37408,1.37408,40800000.0
2007-11-08 21:26:00,1.37437,1.37458,1.37411,1.37431,28900000.0
2007-11-08 21:27:00,1.37444,1.37444,1.37422,1.37434,38800000.0
2007-11-08 21:28:00,1.37418,1.37493,1.37418,1.37493,21000000.0
2007-11-08 21:29:00,1.37506,1.37506,1.37441,1.37441,38000000.0
2007-11-08 21:30:00,1.37436,1.37467,1.37426,1.37467,48300000.0
2007-11-08 21:31:00,1.37441,1.37444,1.3741,1.3742,32200000.0
2007-11-08 21:32:00,1.37415,1.37423,1.3738,1.37389,20400000.0
2007-11-08 21:33:00,1.37388,1.37412,1.3737,1.37377,78100000.0
2007-11-08 21:34:00,1.37375,1.37381,1.3732,1.3733,27600000.0
2007-11-08 21:35:00,1.37325,1.37377,1.37291,1.37377,25600000.0
2007-11-08 21:36:00,1.37391,1.37433,1.3735,1.37426,47500000.0
2007-11-08 21:37:00,1.37449,1.37486,1.37442,1.37486,53400000.0
2007-11-08 21:38:00,1.37498,1.37515,1.37477,1.37508,25600000.0
2007-11-08 21:39:00,1.37506,1.37576,1.37506,1.37576,40200000.0
2007-11-08 21:40:00,1.37569,1.37608,1.37569,1.37588,26800000.0
2007-11-08 21:41:00,1.37551,1.37586,1.37527,1.37527,30600000.0
2007-11-08 21:42:00,1.37528,1.37545,1.37489,1.37489,40200000.0
2007-11-08 21:43:00,1.37522,1.37522,1.37499,1.3752,31200000.0
2007-11-08 21:44:00,1.37539,1.37586,1.37521,1.37558,36500000.0
2007-11-08 21:45:00,1.37593,1.37593,1.37541,1.37567,47400000.0
2007-11-08 21:46:00,1.37555,1.37621,1.37555,1.37606,52200000.0
2007-11-08 21:47:00,1.37595,1.37617,1.37577,1.37577,29300000.0
2007-11-08 21:48:00,1.37541,1.3759,1.37527,1.37552,39600000.0
2007-11-08 21:49:00,1.37563,1.37569,1.37527,1.37527,32700000.0
2007-11-08 21:50:00,1.37515,1.37542,1.37515,1.37531,23400000.0
2007-11-08 21:51:00,1.3751,1.37532,1.37501,1.37505,33400000.0
2007-11-08 21:52:00,1.3751,1.37547,1.3751,1.3754,29800000.0
2007-11-08 21:53:00,1.37547,1.37566,1.37547,1.37547,28900000.0
2007-11-08 21:54:00,1.37558,1.37613,1.37558,1.37573,50600000.0
2007-11-08 21:55:00,1.3758,1.3759,1.3756,1.3759,53700000.0
2007-11-08 21:56:00,1.37599,1.37616,1.37583,1.37603,34800000.0
2007-11-08 21:57:00,1.37627,1.37649,1.37615,1.37643,43100000.0
2007-11-08 21:58:00,1.37649,1.37675,1.37637,1.37664,30600000.0
2007-11-08 21:59:00,1.37688,1.37708,1.37648,1.37663,55600000.0
2007-11-08 22:00:00,1.37644,1.37644,1.3747,1.3747,30000000.0
2007-11-08 22:01:00,1.37445,1.37509,1.37445,1.37498,24000000.0
2007-11-08 22:02:00,1.37492,1.37522,1.37484,1.37484,73500000.0
2007-11-08 22:03:00,1.37501,1.37501,1.37468,1.37497,34700000.0
2007-11-08 22:04:00,1.37455,1.37455,1.3732,1.37341,25400000.0
2007-11-08 22:05:00,1.37361,1.37366,1.37301,1.37319,27200000.0
2007-11-08 22:06:00,1.37339,1.37339,1.37293,1.37326,35400000.0
2007-11-08 22:07:00,1.37319,1.37378,1.37319,1.37343,39600000.0
2007-11-08 22:08:00,1.37301,1.37393,1.37301,1.37393,36600000.0
2007-11-08 22:09:00,1.37398,1.37425,1.37363,1.37408,28200000.0
2007-11-08 22:10:00,1.37406,1.37432,1.37386,1.374,44800000.0
2007-11-08 22:11:00,1.37402,1.37446,1.37402,1.37431,40300000.0
2007-11-08 22:12:00,1.37436,1.37448,1.374,1.37407,48800000.0
2007-11-08 22:13:00,1.37395,1.3743,1.37395,1.3743,26200000.0
2007-11-08 22:14:00,1.37407,1.37451,1.37407,1.37431,40500000.0
2007-11-08 22:15:00,1.37445,1.37467,1.37438,1.37443,46300000.0
2007-11-08 22:16:00,1.3744,1.37497,1.3744,1.37479,30200000.0
2007-11-08 22:17:00,1.37506,1.37506,1.37461,1.37462,18200000.0
2007-11-08 22:18:00,1.37497,1.37534,1.37484,1.37517,49000000.0
2007-11-08 22:19:00,1.37526,1.37558,1.37487,1.37487,23200000.0
2007-11-08 22:20:00,1.37468,1.37471,1.37436,1.37455,35800000.0
2007-11-08 22:21:00,1.37438,1.37456,1.37425,1.37431,40700000.0
2007-11-08 22:22:00,1.37415,1.37426,1.37385,1.3739,38000000.0
2007-11-08 22:23:00,1.37377,1.3741,1.37377,1.374,41400000.0
2007-11-08 22:24:00,1.37426,1.37426,1.3735,1.37361,33000000.0
2007-11-08 22:25:00,1.37331,1.37331,1.37278,1.37291,38400000.0
2007-11-08 22:26:00,1.37266,1.37296,1.37256,1.37294,31200000.0
2007-11-08 22:27:00,1.37243,1.37272,1.37221,1.37261,46500000.0
2007-11-08 22:28:00,1.37276,1.37328,1.37266,1.37328,44600000.0
2007-11-08 22:29:00,1.37352,1.37377,1.37334,1.3735,35400001.0
2007-11-08 22:30:00,1.37345,1.37345,1.3732,1.3732,30500000.0
2007-11-08 22:31:00,1.3733,1.3734,1.37241,1.37326,44200000.0
2007-11-08 22:32:00,1.37287,1.37319,1.37284,1.37318,39700000.0
2007-11-08 22:33:00,1.37314,1.3736,1.37314,1.3733,44900000.0
2007-11-08 22:34:00,1.37323,1.37363,1.37323,1.37333,29000000.0
2007-11-08 22:35:00,1.37353,1.37353,1.37321,1.37329,33600000.0
2007-11-08 22:36:00,1.37331,1.37336,1.37258,1.37258,50200000.0
2007-11-08 22:37:00,1.37309,1.37315,1.37296,1.37296,49600000.0
2007-11-08 22:38:00,1.37273,1.37291,1.37259,1.37273,40400000.0
2007-11-08 22:39:00,1.37267,1.37279,1.37254,1.37263,31200000.0
2007-11-08 22:40:00,1.37274,1.37289,1.37245,1.37245,39600000.0
2007-11-08 22:41:00,1.37263,1.37284,1.37263,1.37277,24600000.0
2007-11-08 22:42:00,1.37268,1.37284,1.37256,1.37258,33200000.0
2007-11-08 22:43:00,1.37269,1.37269,1.37235,1.37251,27800000.0
2007-11-08 22:44:00,1.37233,1.3725,1.37228,1.37246,35400000.0
2007-11-08 22:45:00,1.37234,1.37275,1.37225,1.37263,19200000.0
2007-11-08 22:46:00,1.37242,1.37259,1.37237,1.37237,33000000.0
2007-11-08 22:47:00,1.37271,1.37286,1.37244,1.37281,33900000.0
2007-11-08 22:48:00,1.37276,1.37319,1.37276,1.37288,25600000.0
2007-11-08 22:49:00,1.37281,1.37298,1.37226,1.37252,23200000.0
2007-11-08 22:50:00,1.37249,1.37296,1.37249,1.37288,37700000.0
2007-11-08 22:51:00,1.37293,1.37296,1.3728,1.37284,27200000.0
2007-11-08 22:52:00,1.37285,1.3731,1.37275,1.37291,32800000.0
2007-11-08 22:53:00,1.37291,1.37298,1.37273,1.37292,24200000.0
2007-11-08 22:54:00,1.37289,1.37289,1.37264,1.37268,19200000.0
2007-11-08 22:55:00,1.37288,1.3732,1.37273,1.3732,36200001.0
2007-11-08 22:56:00,1.37333,1.37347,1.37298,1.37347,28000000.0
2007-11-08 22:57:00,1.3734,1.3734,1.37272,1.37272,37000000.0
2007-11-08 22:58:00,1.37278,1.37292,1.37262,1.37279,28000000.0
2007-11-08 22:59:00,1.37312,1.37331,1.37302,1.3731,39400000.0
2007-11-08 23:00:00,1.37336,1.37344,1.37269,1.37269,24800000.0
2007-11-08 23:01:00,1.3727,1.37292,1.37259,1.37287,51000000.0
2007-11-08 23:02:00,1.37272,1.37272,1.37249,1.37254,27600000.0
2007-11-08 23:03:00,1.37262,1.37262,1.37196,1.37196,32800000.0
2007-11-08 23:04:00,1.37203,1.37221,1.37203,1.37209,32800000.0
2007-11-08 23:05:00,1.37207,1.37217,1.37202,1.37217,33700000.0
2007-11-08 23:06:00,1.372,1.37206,1.37174,1.37193,37500000.0
2007-11-08 23:07:00,1.37172,1.37209,1.37172,1.37205,35600000.0
2007-11-08 23:08:00,1.37212,1.37212,1.37114,1.37128,21000000.0
2007-11-08 23:09:00,1.37132,1.37152,1.3711,1.37144,48100000.0
2007-11-08 23:10:00,1.37132,1.37158,1.37107,1.37114,97100000.0
2007-11-08 23:11:00,1.37148,1.37151,1.37136,1.37143,50400001.0
2007-11-08 23:12:00,1.37148,1.37158,1.37135,1.37148,25600000.0
2007-11-08 23:13:00,1.37115,1.37186,1.37115,1.37143,40700000.0
2007-11-08 23:14:00,1.37148,1.37148,1.37132,1.37139,36200000.0
2007-11-08 23:15:00,1.37141,1.37163,1.37089,1.37134,40800000.0
2007-11-08 23:16:00,1.37124,1.37128,1.37104,1.37105,30600000.0
2007-11-08 23:17:00,1.37098,1.37119,1.37085,1.37085,28600000.0
2007-11-08 23:18:00,1.37056,1.37072,1.3702,1.37038,45000000.0
2007-11-08 23:19:00,1.37054,1.37064,1.37039,1.37048,55600000.0
2007-11-08 23:20:00,1.3705,1.3705,1.36968,1.37003,59800000.0
2007-11-08 23:21:00,1.37051,1.37051,1.37021,1.37025,52100000.0
2007-11-08 23:22:00,1.37028,1.37055,1.37011,1.37055,30400000.0
2007-11-08 23:23:00,1.37052,1.37081,1.37052,1.3708,45400000.0
2007-11-08 23:24:00,1.37063,1.3708,1.37053,1.37053,37000001.0
2007-11-08 23:25:00,1.37064,1.37069,1.37049,1.37056,47200000.0
2007-11-08 23:26:00,1.37071,1.37113,1.37071,1.37085,40800000.0
2007-11-08 23:27:00,1.37054,1.37076,1.37053,1.3706,37600000.0
2007-11-08 23:28:00,1.37049,1.37056,1.36981,1.36981,67900001.0
2007-11-08 23:29:00,1.37018,1.37051,1.36985,1.37016,43800000.0
2007-11-08 23:30:00,1.37025,1.37027,1.36985,1.37003,27800000.0
2007-11-08 23:31:00,1.37008,1.37008,1.36959,1.37005,34100000.0
2007-11-08 23:32:00,1.36983,1.36999,1.3698,1.36995,36300000.0
2007-11-08 23:33:00,1.36991,1.3701,1.36991,1.37,26400000.0
2007-11-08 23:34:00,1.36985,1.3703,1.36981,1.3703,54300000.0
2007-11-08 23:35:00,1.37017,1.37017,1.36999,1.36999,17400000.0
2007-11-08 23:36:00,1.37015,1.3702,1.37009,1.3701,42000000.0
2007-11-08 23:37:00,1.37019,1.37024,1.37015,1.37018,40800000.0
2007-11-08 23:38:00,1.37017,1.37024,1.37002,1.37015,44500000.0
2007-11-08 23:39:00,1.36991,1.36996,1.36973,1.36975,26400000.0
2007-11-08 23:40:00,1.37001,1.37007,1.36983,1.36983,49600000.0
2007-11-08 23:41:00,1.36994,1.3703,1.36965,1.36965,40000000.0
2007-11-08 23:42:00,1.37013,1.37013,1.36983,1.36987,42500000.0
2007-11-08 23:43:00,1.37001,1.3704,1.3696,1.3704,25700000.0
2007-11-08 23:44:00,1.37075,1.37091,1.3706,1.37073,48200000.0
2007-11-08 23:45:00,1.37085,1.37101,1.37071,1.37084,39600000.0
2007-11-08 23:46:00,1.371,1.371,1.37031,1.37078,35900000.0
2007-11-08 23:47:00,1.37084,1.37088,1.37055,1.37064,86600002.0
2007-11-08 23:48:00,1.3707,1.37083,1.37036,1.37083,42200001.0
2007-11-08 23:49:00,1.37085,1.37085,1.37052,1.37052,41200000.0
2007-11-08 23:50:00,1.37062,1.37102,1.3706,1.37062,27200000.0
2007-11-08 23:51:00,1.37108,1.37134,1.37098,1.37113,45800000.0
2007-11-08 23:52:00,1.37114,1.37126,1.3708,1.3712,29600000.0
2007-11-08 23:53:00,1.37154,1.37187,1.37147,1.37187,33700000.0
2007-11-08 23:54:00,1.37192,1.37209,1.37146,1.37146,32800000.0
2007-11-08 23:55:00,1.37189,1.37198,1.37109,1.37109,40800000.0
2007-11-08 23:56:00,1.37108,1.37142,1.37102,1.37105,24600000.0
2007-11-08 23:57:00,1.37098,1.37123,1.37092,1.37117,46900000.0
2007-11-08 23:58:00,1.37121,1.37181,1.37121,1.37144,51800001.0
2007-11-08 23:59:00,1.37141,1.37152,1.37101,1.37101,42800000.0
2007-11-09 00:00:00,1.37103,1.37122,1.37093,1.37097,29000000.0
2007-11-09 00:01:00,1.37103,1.37189,1.37103,1.37137,36600000.0
2007-11-09 00:02:00,1.3712,1.37194,1.37078,1.37107,37000000.0
2007-11-09 00:03:00,1.37109,1.37199,1.37109,1.37161,33200000.0
2007-11-09 00:04:00,1.37161,1.37167,1.37149,1.37166,38800000.0
2007-11-09 00:05:00,1.37181,1.37183,1.37139,1.37149,37800000.0
2007-11-09 00:06:00,1.37135,1.37164,1.37131,1.37164,36500000.0
2007-11-09 00:07:00,1.37156,1.37175,1.3712,1.37121,38600000.0
2007-11-09 00:08:00,1.37144,1.37218,1.37119,1.37218,46000000.0
2007-11-09 00:09:00,1.37205,1.3721,1.37165,1.37199,63500000.0
2007-11-09 00:10:00,1.37224,1.37224,1.37194,1.37211,25800000.0
2007-11-09 00:11:00,1.37169,1.37201,1.37169,1.37188,29000000.0
2007-11-09 00:12:00,1.37226,1.37242,1.37223,1.37224,29100000.0
2007-11-09 00:13:00,1.37236,1.37236,1.37183,1.37212,28200000.0
2007-11-09 00:14:00,1.37216,1.37237,1.37178,1.37213,65400001.0
2007-11-09 00:15:00,1.37195,1.37214,1.37171,1.37171,26300000.0
2007-11-09 00:16:00,1.37179,1.37179,1.37136,1.37178,38600000.0
2007-11-09 00:17:00,1.37163,1.37163,1.37126,1.37133,31200000.0
2007-11-09 00:18:00,1.37138,1.37148,1.37116,1.37145,37600000.0
2007-11-09 00:19:00,1.37162,1.37165,1.37149,1.37165,26800000.0
2007-11-09 00:20:00,1.37167,1.37167,1.37124,1.37159,34000000.0
2007-11-09 00:21:00,1.37143,1.37149,1.37133,1.37137,42200000.0
2007-11-09 00:22:00,1.37129,1.37154,1.37129,1.3713,31000000.0
2007-11-09 00:23:00,1.37117,1.37136,1.37081,1.37127,40700000.0
2007-11-09 00:24:00,1.3715,1.37158,1.3714,1.37151,31000000.0
2007-11-09 00:25:00,1.3713,1.37131,1.37086,1.37111,52500000.0
2007-11-09 00:26:00,1.37107,1.37107,1.37078,1.37088,34800000.0
2007-11-09 00:27:00,1.37099,1.37116,1.37096,1.37116,34600000.0
2007-11-09 00:28:00,1.37129,1.37137,1.3711,1.3711,44800000.0
2007-11-09 00:29:00,1.37099,1.3711,1.37078,1.37082,35600000.0
2007-11-09 00:30:00,1.37038,1.37082,1.37038,1.37051,39900000.0
2007-11-09 00:31:00,1.37045,1.37047,1.37034,1.37035,39200000.0
2007-11-09 00:32:00,1.3703,1.37053,1.37022,1.37031,28400000.0
2007-11-09 00:33:00,1.37037,1.37037,1.37001,1.37005,34200000.0
2007-11-09 00:34:00,1.37007,1.37026,1.36982,1.37006,56700000.0
2007-11-09 00:35:00,1.37023,1.37023,1.36981,1.36993,30000000.0
2007-11-09 00:36:00,1.36988,1.37003,1.36983,1.37003,35600000.0
2007-11-09 00:37:00,1.37012,1.37012,1.36989,1.36995,37900000.0
2007-11-09 00:38:00,1.37002,1.37023,1.37001,1.37008,36600000.0
2007-11-09 00:39:00,1.37012,1.37034,1.37004,1.3701,51099999.0
2007-11-09 00:40:00,1.37018,1.37031,1.37011,1.37027,25800000.0
2007-11-09 00:41:00,1.37017,1.37017,1.36983,1.37009,25100000.0
2007-11-09 00:42:00,1.3701,1.37012,1.36999,1.37005,39000000.0
2007-11-09 00:43:00,1.36981,1.36999,1.36945,1.36995,37700000.0
2007-11-09 00:44:00,1.36988,1.36988,1.36975,1.36983,38600000.0
2007-11-09 00:45:00,1.36973,1.36977,1.36952,1.36956,58200000.0
2007-11-09 00:46:00,1.36964,1.36991,1.36952,1.36991,23400000.0
2007-11-09 00:47:00,1.3699,1.36999,1.36981,1.36999,34800000.0
2007-11-09 00:48:00,1.36954,1.37017,1.36954,1.37007,33400000.0
2007-11-09 00:49:00,1.37017,1.3702,1.36987,1.37006,39200000.0
2007-11-09 00:50:00,1.36957,1.36995,1.36951,1.36995,27800000.0
2007-11-09 00:51:00,1.36981,1.37004,1.36978,1.37003,39800000.0
2007-11-09 00:52:00,1.36987,1.36997,1.36963,1.36987,38200000.0
2007-11-09 00:53:00,1.36949,1.36992,1.36949,1.36992,42800000.0
2007-11-09 00:54:00,1.36976,1.37014,1.36968,1.36977,40000000.0
2007-11-09 00:55:00,1.36906,1.36955,1.36906,1.36955,37600000.0
2007-11-09 00:56:00,1.36946,1.3698,1.36923,1.3698,40600000.0
2007-11-09 00:57:00,1.36984,1.36984,1.36939,1.36939,33200000.0
2007-11-09 00:58:00,1.36959,1.36959,1.36928,1.3694,30000000.0
2007-11-09 00:59:00,1.36946,1.36948,1.36922,1.36948,23000000.0
2007-11-09 01:00:00,1.36952,1.36957,1.36933,1.3694,40300000.0
2007-11-09 01:01:00,1.36948,1.37014,1.36939,1.37014,35900000.0
2007-11-09 01:02:00,1.3705,1.37076,1.3702,1.3702,36000000.0
2007-11-09 01:03:00,1.37054,1.37054,1.37012,1.37037,31600000.0
2007-11-09 01:04:00,1.37026,1.3704,1.37021,1.3704,28000000.0
2007-11-09 01:05:00,1.37043,1.37066,1.37037,1.37046,39600000.0
2007-11-09 01:06:00,1.37055,1.37066,1.37033,1.37041,53800000.0
2007-11-09 01:07:00,1.37033,1.37058,1.37014,1.3705,37000000.0
2007-11-09 01:08:00,1.37051,1.37051,1.36989,1.36989,39800001.0
2007-11-09 01:09:00,1.37039,1.37056,1.37023,1.37056,33000000.0
2007-11-09 01:10:00,1.37025,1.3708,1.37019,1.37071,32800000.0
2007-11-09 01:11:00,1.37078,1.37097,1.37078,1.37082,24800000.0
2007-11-09 01:12:00,1.37076,1.37123,1.37071,1.37114,36000000.0
2007-11-09 01:13:00,1.37139,1.37152,1.37113,1.37152,38400000.0
2007-11-09 01:14:00,1.37177,1.37217,1.37177,1.37217,31400000.0
2007-11-09 01:15:00,1.37237,1.37251,1.37219,1.3725,23200000.0
2007-11-09 01:16:00,1.37251,1.37258,1.37225,1.37245,60000001.0
2007-11-09 01:17:00,1.37255,1.3726,1.37232,1.37239,46600001.0
2007-11-09 01:18:00,1.37228,1.37228,1.37187,1.37225,30800000.0
2007-11-09 01:19:00,1.3721,1.37222,1.37198,1.37214,24000000.0
2007-11-09 01:20:00,1.37219,1.37219,1.37159,1.37204,36100000.0
2007-11-09 01:21:00,1.37191,1.37212,1.37186,1.37198,35200000.0
2007-11-09 01:22:00,1.37211,1.37211,1.37183,1.37199,56700000.0
2007-11-09 01:23:00,1.37199,1.37207,1.37189,1.37191,34000000.0
2007-11-09 01:24:00,1.37225,1.37232,1.37212,1.37226,33000000.0
2007-11-09 01:25:00,1.37212,1.37221,1.37173,1.37215,33100000.0
2007-11-09 01:26:00,1.37216,1.37238,1.37214,1.37225,47200000.0
2007-11-09 01:27:00,1.37221,1.37221,1.37192,1.37212,21200000.0
2007-11-09 01:28:00,1.37201,1.37213,1.3717,1.37213,80200001.0
2007-11-09 01:29:00,1.37214,1.37214,1.37187,1.37195,30200000.0
2007-11-09 01:30:00,1.37218,1.37218,1.37165,1.37197,39400000.0
2007-11-09 01:31:00,1.372,1.37215,1.3718,1.37204,29200000.0
2007-11-09 01:32:00,1.37203,1.37249,1.37198,1.37231,39200001.0
2007-11-09 01:33:00,1.37231,1.37253,1.37221,1.37253,26500000.0
2007-11-09 01:34:00,1.37316,1.37333,1.37261,1.37305,37000000.0
2007-11-09 01:35:00,1.37297,1.37303,1.37267,1.37267,39600000.0
2007-11-09 01:36:00,1.37254,1.37275,1.37251,1.37265,85500000.0
2007-11-09 01:37:00,1.37276,1.37281,1.37249,1.37276,32000000.0
2007-11-09 01:38:00,1.37276,1.37276,1.37237,1.37237,54500000.0
2007-11-09 01:39:00,1.37243,1.37265,1.37212,1.37261,56600000.0
2007-11-09 01:40:00,1.37255,1.37255,1.37224,1.37244,24400000.0
2007-11-09 01:41:00,1.37259,1.37298,1.37259,1.3727,67800001.0
2007-11-09 01:42:00,1.37274,1.37287,1.37251,1.37272,33000000.0
2007-11-09 01:43:00,1.37245,1.37291,1.37245,1.37262,28600000.0
2007-11-09 01:44:00,1.3725,1.3725,1.37217,1.37246,19600000.0
2007-11-09 01:45:00,1.37241,1.37241,1.37209,1.37236,53900000.0
2007-11-09 01:46:00,1.37233,1.37242,1.37198,1.37209,26000000.0
2007-11-09 01:47:00,1.3721,1.37232,1.37203,1.3721,31800000.0
2007-11-09 01:48:00,1.37215,1.37221,1.3718,1.3718,31300000.0
2007-11-09 01:49:00,1.37227,1.37243,1.37165,1.37211,29000000.0
2007-11-09 01:50:00,1.37205,1.37205,1.37151,1.37153,32600000.0
2007-11-09 01:51:00,1.37146,1.37171,1.37144,1.37166,25800000.0
2007-11-09 01:52:00,1.37205,1.37208,1.37184,1.37184,30400000.0
2007-11-09 01:53:00,1.37192,1.37195,1.37181,1.37186,38600000.0
2007-11-09 01:54:00,1.37178,1.37183,1.37149,1.37149,35400000.0
2007-11-09 01:55:00,1.37133,1.37161,1.37124,1.37134,48600000.0
2007-11-09 01:56:00,1.37151,1.37151,1.37118,1.37118,36800000.0
2007-11-09 01:57:00,1.37125,1.37165,1.37123,1.37165,40600000.0
2007-11-09 01:58:00,1.37158,1.37158,1.37117,1.37117,30800000.0
2007-11-09 01:59:00,1.37143,1.37165,1.37143,1.37165,39800000.0
2007-11-09 02:00:00,1.37144,1.37179,1.37137,1.3716,26800000.0
2007-11-09 02:01:00,1.3716,1.37167,1.37148,1.37167,63500000.0
2007-11-09 02:02:00,1.3716,1.37202,1.37156,1.372,98400000.0
2007-11-09 02:03:00,1.37222,1.37246,1.37222,1.3724,81200001.0
2007-11-09 02:04:00,1.37248,1.37256,1.37242,1.37256,59600001.0
2007-11-09 02:05:00,1.37266,1.37266,1.37249,1.3725,66800000.0
2007-11-09 02:06:00,1.37248,1.3725,1.37202,1.3725,107800000.0
2007-11-09 02:07:00,1.37256,1.37256,1.37181,1.37242,188200000.0
2007-11-09 02:08:00,1.37212,1.37228,1.37199,1.37209,48700000.0
2007-11-09 02:09:00,1.37217,1.37232,1.37179,1.37179,172500000.0
2007-11-09 02:10:00,1.37162,1.37208,1.37156,1.37176,127100000.0
2007-11-09 02:11:00,1.37171,1.37175,1.37136,1.37136,32200000.0
2007-11-09 02:12:00,1.37138,1.37164,1.37138,1.37161,52000000.0
2007-11-09 02:13:00,1.37157,1.37157,1.37144,1.37144,42700000.0
2007-11-09 02:14:00,1.3715,1.37152,1.37124,1.37148,148100000.0
2007-11-09 02:15:00,1.37158,1.37176,1.37148,1.37156,237300000.0
2007-11-09 02:16:00,1.37154,1.37154,1.37083,1.37122,44200000.0
2007-11-09 02:17:00,1.371,1.37149,1.37061,1.37085,186000000.0
2007-11-09 02:18:00,1.37048,1.37057,1.37002,1.37014,37800000.0
2007-11-09 02:19:00,1.37015,1.37033,1.36972,1.36972,51100000.0
2007-11-09 02:20:00,1.3697,1.36994,1.36847,1.36866,31000000.0
2007-11-09 02:21:00,1.36858,1.36883,1.3685,1.36883,48400000.0
2007-11-09 02:22:00,1.36847,1.36871,1.36847,1.36866,28200000.0
2007-11-09 02:23:00,1.36931,1.36931,1.369,1.369,35000000.0
2007-11-09 02:24:00,1.36919,1.36964,1.36917,1.36917,29600000.0
2007-11-09 02:25:00,1.36928,1.36946,1.36915,1.36919,104600000.0
2007-11-09 02:26:00,1.36904,1.36953,1.36896,1.36933,66400000.0
2007-11-09 02:27:00,1.36903,1.36903,1.36821,1.36836,54200000.0
2007-11-09 02:28:00,1.36836,1.3686,1.36836,1.36847,32600000.0
2007-11-09 02:29:00,1.36865,1.36865,1.36814,1.36855,39200000.0
2007-11-09 02:30:00,1.36886,1.36886,1.36873,1.36879,24800000.0
2007-11-09 02:31:00,1.3687,1.36913,1.3687,1.36896,51000000.0
2007-11-09 02:32:00,1.36917,1.36917,1.3688,1.3688,39800000.0
2007-11-09 02:33:00,1.36855,1.36857,1.36836,1.36838,203800001.0
2007-11-09 02:34:00,1.3688,1.36919,1.3688,1.36911,40900000.0
2007-11-09 02:35:00,1.36916,1.36949,1.36895,1.36897,131500000.0
2007-11-09 02:36:00,1.36915,1.36916,1.36877,1.36883,34000000.0
2007-11-09 02:37:00,1.36847,1.36859,1.36835,1.36835,85000000.0
2007-11-09 02:38:00,1.36843,1.36882,1.36843,1.36882,45000000.0
2007-11-09 02:39:00,1.36893,1.36931,1.36887,1.36929,33000000.0
2007-11-09 02:40:00,1.36922,1.36933,1.369,1.369,29800000.0
2007-11-09 02:41:00,1.3689,1.369,1.3686,1.3686,32500000.0
2007-11-09 02:42:00,1.36877,1.36888,1.36868,1.36873,32100000.0
2007-11-09 02:43:00,1.36864,1.36894,1.36864,1.36894,30600000.0
2007-11-09 02:44:00,1.36867,1.36867,1.36814,1.36834,26800000.0
2007-11-09 02:45:00,1.36764,1.36779,1.36696,1.36696,47200000.0
2007-11-09 02:46:00,1.36686,1.36701,1.36672,1.36681,138100000.0
2007-11-09 02:47:00,1.36695,1.3676,1.36685,1.3676,232300000.0
2007-11-09 02:48:00,1.36778,1.36778,1.36745,1.36755,104400001.0
2007-11-09 02:49:00,1.36747,1.36786,1.3673,1.36736,68600001.0
2007-11-09 02:50:00,1.36762,1.36797,1.36744,1.36797,102000000.0
2007-11-09 02:51:00,1.36736,1.3675,1.36717,1.36741,66500000.0
2007-11-09 02:52:00,1.36738,1.36738,1.36712,1.36723,54200000.0
2007-11-09 02:53:00,1.3674,1.3676,1.3674,1.36752,28000000.0
2007-11-09 02:54:00,1.36769,1.36821,1.36769,1.36798,32200000.0
2007-11-09 02:55:00,1.36825,1.36856,1.36773,1.36856,32600000.0
2007-11-09 02:56:00,1.36841,1.36858,1.36834,1.36841,73300000.0
2007-11-09 02:57:00,1.36838,1.36838,1.36806,1.36808,46600000.0
2007-11-09 02:58:00,1.36791,1.36791,1.36756,1.36756,43400000.0
2007-11-09 02:59:00,1.36739,1.36758,1.36739,1.36744,79800001.0
2007-11-09 03:00:00,1.36754,1.36793,1.36754,1.36756,137200000.0
2007-11-09 03:01:00,1.36754,1.36806,1.36754,1.36762,66000000.0
2007-11-09 03:02:00,1.36751,1.36751,1.36725,1.36729,42800000.0
2007-11-09 03:03:00,1.3674,1.36774,1.3674,1.36774,68600000.0
2007-11-09 03:04:00,1.36785,1.36818,1.36759,1.3681,43400000.0
2007-11-09 03:05:00,1.36745,1.36745,1.36731,1.36731,47800000.0
2007-11-09 03:06:00,1.36737,1.36743,1.36726,1.36742,44600000.0
2007-11-09 03:07:00,1.36719,1.36741,1.36664,1.36698,105200001.0
2007-11-09 03:08:00,1.36683,1.36685,1.36628,1.3664,53300000.0
2007-11-09 03:09:00,1.3664,1.36677,1.36585,1.36605,47800001.0
2007-11-09 03:10:00,1.36549,1.36594,1.36528,1.36587,35200000.0
2007-11-09 03:11:00,1.36607,1.36629,1.36603,1.36628,36800000.0
2007-11-09 03:12:00,1.36628,1.36658,1.36609,1.36639,51000000.0
2007-11-09 03:13:00,1.36611,1.36676,1.36611,1.36668,41000000.0
2007-11-09 03:14:00,1.36655,1.36683,1.36627,1.36679,48000000.0
2007-11-09 03:15:00,1.3665,1.36698,1.36647,1.36698,24400000.0
2007-11-09 03:16:00,1.36703,1.36703,1.36677,1.367,25200000.0
2007-11-09 03:17:00,1.36715,1.36741,1.36664,1.3674,44400000.0
2007-11-09 03:18:00,1.36747,1.36747,1.36705,1.36735,25400000.0
2007-11-09 03:19:00,1.36737,1.36751,1.36692,1.36739,34800000.0
2007-11-09 03:20:00,1.36743,1.3681,1.36743,1.3681,53700000.0
2007-11-09 03:21:00,1.36789,1.36789,1.36734,1.36734,31800000.0
2007-11-09 03:22:00,1.36755,1.36793,1.36749,1.36793,82000001.0
2007-11-09 03:23:00,1.36814,1.36845,1.36808,1.36841,76300000.0
2007-11-09 03:24:00,1.36847,1.3686,1.36845,1.36851,69600000.0
2007-11-09 03:25:00,1.36892,1.36892,1.36826,1.3683,25800000.0
2007-11-09 03:26:00,1.36834,1.36852,1.36831,1.36835,119100000.0
2007-11-09 03:27:00,1.36813,1.36814,1.36772,1.36804,87400000.0
2007-11-09 03:28:00,1.3679,1.36807,1.36783,1.36803,64100000.0
2007-11-09 03:29:00,1.36823,1.36878,1.36823,1.36865,45400000.0
2007-11-09 03:30:00,1.36839,1.36839,1.36784,1.36784,62600000.0
2007-11-09 03:31:00,1.36749,1.36779,1.3673,1.3676,23200000.0
2007-11-09 03:32:00,1.36751,1.36779,1.36731,1.36731,35400000.0
2007-11-09 03:33:00,1.36719,1.3677,1.36719,1.3677,35200000.0
2007-11-09 03:34:00,1.36756,1.36792,1.36729,1.36743,60100000.0
2007-11-09 03:35:00,1.36736,1.36754,1.36722,1.36754,99500001.0
2007-11-09 03:36:00,1.3676,1.3676,1.36712,1.36751,43100000.0
2007-11-09 03:37:00,1.36747,1.36812,1.36732,1.36791,19000000.0
2007-11-09 03:38:00,1.36791,1.36804,1.36753,1.36768,32600000.0
2007-11-09 03:39:00,1.36733,1.36738,1.36719,1.36728,62300000.0
2007-11-09 03:40:00,1.36724,1.36756,1.36695,1.36722,103500000.0
2007-11-09 03:41:00,1.36718,1.36731,1.3668,1.36731,80400000.0
2007-11-09 03:42:00,1.36732,1.36739,1.36678,1.36678,89400000.0
2007-11-09 03:43:00,1.36699,1.36731,1.36634,1.36634,32800000.0
2007-11-09 03:44:00,1.36599,1.36693,1.36591,1.36693,16200000.0
2007-11-09 03:45:00,1.36693,1.36767,1.3668,1.36767,46000000.0
2007-11-09 03:46:00,1.36735,1.36735,1.36661,1.36666,30400000.0
2007-11-09 03:47:00,1.36688,1.3676,1.36688,1.36739,23000000.0
2007-11-09 03:48:00,1.36792,1.36806,1.36767,1.36806,40000000.0
2007-11-09 03:49:00,1.36804,1.36804,1.36776,1.36776,31100000.0
2007-11-09 03:50:00,1.36807,1.36828,1.36787,1.36789,108200001.0
2007-11-09 03:51:00,1.3681,1.36823,1.36779,1.36779,45600000.0
2007-11-09 03:52:00,1.36773,1.36773,1.36709,1.36728,80600000.0
2007-11-09 03:53:00,1.36718,1.36718,1.3662,1.3662,50200000.0
2007-11-09 03:54:00,1.36605,1.36654,1.36592,1.3661,35200000.0
2007-11-09 03:55:00,1.36648,1.36648,1.36521,1.36557,142900000.0
2007-11-09 03:56:00,1.36547,1.3655,1.36507,1.3655,208100000.0
2007-11-09 03:57:00,1.3657,1.36651,1.3657,1.3662,128600000.0
2007-11-09 03:58:00,1.36651,1.36771,1.36641,1.36687,228600000.0
2007-11-09 03:59:00,1.36748,1.36791,1.36748,1.36776,143600000.0
2007-11-09 04:00:00,1.36758,1.36816,1.36749,1.36813,75300000.0
2007-11-09 04:01:00,1.3682,1.36849,1.36776,1.3682,143400000.0
2007-11-09 04:02:00,1.36822,1.36881,1.36796,1.36851,121400000.0
2007-11-09 04:03:00,1.3685,1.36854,1.36797,1.36805,90000001.0
2007-11-09 04:04:00,1.36815,1.36851,1.36815,1.36841,125800000.0
2007-11-09 04:05:00,1.36825,1.36858,1.36789,1.36821,215600001.0
2007-11-09 04:06:00,1.3677,1.3681,1.36765,1.36792,96700000.0
2007-11-09 04:07:00,1.36787,1.36787,1.36711,1.36711,135900000.0
2007-11-09 04:08:00,1.36707,1.3673,1.36707,1.36719,65600000.0
2007-11-09 04:09:00,1.36728,1.36748,1.36705,1.36713,34800000.0
2007-11-09 04:10:00,1.36701,1.36706,1.36654,1.36706,106300001.0
2007-11-09 04:11:00,1.36711,1.3673,1.36693,1.36725,41400000.0
2007-11-09 04:12:00,1.3671,1.36747,1.3671,1.36718,68000000.0
2007-11-09 04:13:00,1.36705,1.36737,1.36698,1.36698,80300000.0
2007-11-09 04:14:00,1.36692,1.36712,1.36685,1.36712,57600000.0
2007-11-09 04:15:00,1.3671,1.36746,1.36681,1.36744,72600000.0
2007-11-09 04:16:00,1.36746,1.36746,1.36686,1.36688,64800000.0
2007-11-09 04:17:00,1.36676,1.36676,1.36626,1.36651,49800000.0
2007-11-09 04:18:00,1.36642,1.36642,1.36582,1.36617,108400000.0
2007-11-09 04:19:00,1.36612,1.36618,1.36602,1.36605,67700000.0
2007-11-09 04:20:00,1.36594,1.36617,1.36575,1.36596,171700000.0
2007-11-09 04:21:00,1.36608,1.36626,1.36603,1.36616,25200000.0
2007-11-09 04:22:00,1.36619,1.36667,1.36611,1.36646,60900001.0
2007-11-09 04:23:00,1.36591,1.36597,1.3659,1.36596,28000000.0
2007-11-09 04:24:00,1.366,1.36616,1.36574,1.36616,149400000.0
2007-11-09 04:25:00,1.3661,1.3664,1.36567,1.36626,239700000.0
2007-11-09 04:26:00,1.36621,1.36621,1.36571,1.36571,116800000.0
2007-11-09 04:27:00,1.36582,1.36586,1.36551,1.36559,68000001.0
2007-11-09 04:28:00,1.36556,1.36556,1.36452,1.36452,55600000.0
2007-11-09 04:29:00,1.36461,1.36511,1.36447,1.3648,68400000.0
2007-11-09 04:30:00,1.3645,1.36503,1.3645,1.36479,74000000.0
2007-11-09 04:31:00,1.36445,1.36482,1.36445,1.36482,72100000.0
2007-11-09 04:32:00,1.36501,1.36501,1.36476,1.36493,49400001.0
2007-11-09 04:33:00,1.36495,1.36537,1.36473,1.365,60900000.0
2007-11-09 04:34:00,1.36493,1.36501,1.36487,1.36491,47800000.0
2007-11-09 04:35:00,1.36496,1.36523,1.36496,1.36513,42400000.0
2007-11-09 04:36:00,1.36505,1.36541,1.36419,1.36491,226199999.0
2007-11-09 04:37:00,1.36487,1.36521,1.36456,1.36483,95600000.0
2007-11-09 04:38:00,1.36472,1.36517,1.36469,1.36488,35000000.0
2007-11-09 04:39:00,1.36495,1.36547,1.36489,1.3649,72400000.0
2007-11-09 04:40:00,1.36469,1.3652,1.36469,1.36503,50400000.0
2007-11-09 04:41:00,1.36472,1.36512,1.36472,1.36485,60100000.0
2007-11-09 04:42:00,1.36457,1.36472,1.36457,1.36467,76500000.0
2007-11-09 04:43:00,1.36468,1.36498,1.36468,1.36487,54200000.0
2007-11-09 04:44:00,1.36493,1.36518,1.3647,1.36488,41800000.0
2007-11-09 04:45:00,1.3647,1.36497,1.36451,1.36459,47400000.0
2007-11-09 04:46:00,1.36439,1.36448,1.36432,1.36447,47000000.0
2007-11-09 04:47:00,1.36431,1.36471,1.36419,1.36469,93000000.0
2007-11-09 04:48:00,1.36461,1.36537,1.36461,1.36533,54800000.0
2007-11-09 04:49:00,1.36516,1.36567,1.36512,1.36535,83700000.0
2007-11-09 04:50:00,1.36576,1.36587,1.36571,1.36587,50200000.0
2007-11-09 04:51:00,1.3656,1.36586,1.36559,1.36583,40200000.0
2007-11-09 04:52:00,1.36583,1.36627,1.36581,1.36585,45600001.0
2007-11-09 04:53:00,1.36572,1.36614,1.36566,1.36566,33800000.0
2007-11-09 04:54:00,1.36561,1.36593,1.36561,1.36571,30100000.0
2007-11-09 04:55:00,1.36609,1.36627,1.36577,1.36627,19400000.0
2007-11-09 04:56:00,1.36606,1.3662,1.36599,1.36609,32800000.0
2007-11-09 04:57:00,1.3658,1.36639,1.3658,1.36601,42600000.0
2007-11-09 04:58:00,1.36607,1.36656,1.366,1.36636,44400000.0
2007-11-09 04:59:00,1.3662,1.3666,1.36601,1.36601,127900000.0
2007-11-09 05:00:00,1.36638,1.36655,1.36633,1.36655,35000000.0
2007-11-09 05:01:00,1.36617,1.36643,1.36611,1.36637,27000000.0
2007-11-09 05:02:00,1.36689,1.3671,1.36661,1.3671,28600001.0
2007-11-09 05:03:00,1.36716,1.36755,1.36716,1.3675,170900000.0
2007-11-09 05:04:00,1.36749,1.36749,1.36708,1.36709,253799999.0
2007-11-09 05:05:00,1.36688,1.36713,1.36666,1.36701,172800001.0
2007-11-09 05:06:00,1.3671,1.36736,1.3671,1.36736,154300000.0
2007-11-09 05:07:00,1.36735,1.36765,1.36716,1.36717,249000000.0
2007-11-09 05:08:00,1.36739,1.36754,1.36726,1.36726,298600000.0
2007-11-09 05:09:00,1.3671,1.36755,1.36696,1.36709,172900000.0
2007-11-09 05:10:00,1.36714,1.36768,1.36714,1.36768,224000000.0
2007-11-09 05:11:00,1.36772,1.36797,1.36747,1.3676,119800001.0
2007-11-09 05:12:00,1.36763,1.36816,1.36747,1.36765,115000001.0
2007-11-09 05:13:00,1.36767,1.36802,1.36745,1.36745,156600000.0
2007-11-09 05:14:00,1.36736,1.36736,1.36717,1.36732,264000001.0
2007-11-09 05:15:00,1.36715,1.36737,1.36686,1.36705,165300000.0
2007-11-09 05:16:00,1.3672,1.36729,1.36708,1.36715,158800000.0
2007-11-09 05:17:00,1.36727,1.36785,1.36724,1.36785,133300000.0
2007-11-09 05:18:00,1.36797,1.36824,1.36792,1.36797,263500002.0
2007-11-09 05:19:00,1.36767,1.36777,1.3673,1.36739,271800001.0
2007-11-09 05:20:00,1.36743,1.36766,1.36743,1.36761,283500003.0
2007-11-09 05:21:00,1.3677,1.36825,1.36764,1.36769,336700001.0
2007-11-09 05:22:00,1.36755,1.36797,1.36755,1.36788,234800000.0
2007-11-09 05:23:00,1.36781,1.36808,1.36781,1.36805,114000000.0
2007-11-09 05:24:00,1.36803,1.36844,1.36773,1.36773,137600000.0
2007-11-09 05:25:00,1.36763,1.36794,1.36737,1.36739,216100000.0
2007-11-09 05:26:00,1.36734,1.36739,1.36725,1.36735,107200001.0
2007-11-09 05:27:00,1.36765,1.36791,1.36748,1.36748,189900000.0
2007-11-09 05:28:00,1.36736,1.36743,1.36696,1.36737,262900000.0
2007-11-09 05:29:00,1.36742,1.36775,1.36742,1.36752,248700000.0
2007-11-09 05:30:00,1.36754,1.36771,1.36741,1.36742,215300001.0
2007-11-09 05:31:00,1.36749,1.36799,1.36749,1.36768,59000000.0
2007-11-09 05:32:00,1.36784,1.36796,1.36779,1.36789,206200000.0
2007-11-09 05:33:00,1.36792,1.36837,1.36792,1.36828,189000000.0
2007-11-09 05:34:00,1.36831,1.36843,1.368,1.36803,217200000.0
2007-11-09 05:35:00,1.36795,1.36853,1.36794,1.3682,268400001.0
2007-11-09 05:36:00,1.36817,1.36827,1.36801,1.3681,251800000.0
2007-11-09 05:37:00,1.36799,1.36814,1.36798,1.36811,156200000.0
2007-11-09 05:38:00,1.36748,1.36801,1.36748,1.36774,121300000.0
2007-11-09 05:39:00,1.36766,1.368,1.36749,1.36796,152200000.0
2007-11-09 05:40:00,1.36779,1.36809,1.36762,1.36775,204900000.0
2007-11-09 05:41:00,1.36784,1.36805,1.36715,1.36745,94000000.0
2007-11-09 05:42:00,1.36755,1.36755,1.36694,1.36694,188800000.0
2007-11-09 05:43:00,1.36684,1.36728,1.36684,1.367,81400000.0
2007-11-09 05:44:00,1.36668,1.36706,1.36666,1.3669,116000000.0
2007-11-09 05:45:00,1.36696,1.36731,1.36664,1.36664,152799999.0
2007-11-09 05:46:00,1.36667,1.36711,1.36614,1.36617,159100000.0
2007-11-09 05:47:00,1.36561,1.36571,1.3654,1.36563,248600000.0
2007-11-09 05:48:00,1.36555,1.36582,1.36535,1.36582,270800001.0
2007-11-09 05:49:00,1.36567,1.36567,1.36459,1.36516,182300001.0
2007-11-09 05:50:00,1.36528,1.36619,1.36528,1.36619,273400000.0
2007-11-09 05:51:00,1.36625,1.36636,1.36621,1.36634,160500000.0
2007-11-09 05:52:00,1.3664,1.36695,1.36637,1.36695,169200000.0
2007-11-09 05:53:00,1.36683,1.36683,1.36634,1.36634,103800000.0
2007-11-09 05:54:00,1.36621,1.36666,1.36615,1.36659,234900001.0
2007-11-09 05:55:00,1.3665,1.36675,1.36646,1.3666,193600000.0
2007-11-09 05:56:00,1.36637,1.36651,1.36615,1.36617,112700000.0
2007-11-09 05:57:00,1.36595,1.36611,1.36552,1.36606,195600000.0
2007-11-09 05:58:00,1.36617,1.36627,1.36609,1.36614,113400000.0
2007-11-09 05:59:00,1.3666,1.36687,1.36648,1.36687,79400001.0
2007-11-09 06:00:00,1.36693,1.36693,1.36661,1.36674,188800000.0
2007-11-09 06:01:00,1.36677,1.36691,1.36672,1.36678,139400000.0
2007-11-09 06:02:00,1.36681,1.36695,1.36659,1.36667,226900001.0
2007-11-09 06:03:00,1.36676,1.36686,1.36666,1.36666,39800000.0
2007-11-09 06:04:00,1.36651,1.36674,1.36651,1.36672,137200001.0
2007-11-09 06:05:00,1.36675,1.36688,1.36641,1.36669,435700000.0
2007-11-09 06:06:00,1.36647,1.36647,1.36624,1.36624,97300000.0
2007-11-09 06:07:00,1.36632,1.36668,1.36632,1.36656,324000000.0
2007-11-09 06:08:00,1.3665,1.36677,1.36638,1.36677,481800000.0
2007-11-09 06:09:00,1.36686,1.36718,1.36674,1.36696,365300001.0
2007-11-09 06:10:00,1.36702,1.36729,1.36688,1.36708,336000000.0
2007-11-09 06:11:00,1.36703,1.36712,1.36666,1.36693,409000001.0
2007-11-09 06:12:00,1.36689,1.36702,1.3665,1.3665,279600001.0
2007-11-09 06:13:00,1.36644,1.36689,1.36619,1.36689,339700000.0
2007-11-09 06:14:00,1.36707,1.36707,1.36657,1.36696,308900002.0
2007-11-09 06:15:00,1.36682,1.36692,1.36646,1.36681,145400000.0
2007-11-09 06:16:00,1.36679,1.36734,1.36679,1.36734,235800000.0
2007-11-09 06:17:00,1.36731,1.36745,1.36724,1.36725,157900000.0
2007-11-09 06:18:00,1.36717,1.3674,1.36696,1.3672,219200000.0
2007-11-09 06:19:00,1.36711,1.36734,1.36706,1.3672,200000001.0
2007-11-09 06:20:00,1.36715,1.36747,1.36715,1.36727,307000002.0
2007-11-09 06:21:00,1.36745,1.3676,1.36733,1.36744,252700000.0
2007-11-09 06:22:00,1.36737,1.36741,1.36707,1.36741,239400000.0
2007-11-09 06:23:00,1.36769,1.36803,1.36752,1.36797,286000000.0
2007-11-09 06:24:00,1.3679,1.36825,1.36763,1.36813,338400002.0
2007-11-09 06:25:00,1.36824,1.36841,1.36801,1.36841,214700000.0
2007-11-09 06:26:00,1.36817,1.36829,1.36806,1.36825,318000000.0
2007-11-09 06:27:00,1.36825,1.36829,1.36809,1.3682,326400001.0
2007-11-09 06:28:00,1.36817,1.36819,1.36789,1.36806,319400000.0
2007-11-09 06:29:00,1.36802,1.36819,1.36786,1.36795,133700000.0
2007-11-09 06:30:00,1.36795,1.36813,1.36791,1.36805,236000000.0
2007-11-09 06:31:00,1.36818,1.36841,1.36815,1.36841,134000000.0
2007-11-09 06:32:00,1.36821,1.36836,1.36806,1.36809,147200000.0
2007-11-09 06:33:00,1.3681,1.36825,1.36803,1.36806,244200000.0
2007-11-09 06:34:00,1.36819,1.36819,1.36782,1.36806,218600000.0
2007-11-09 06:35:00,1.36788,1.36788,1.36752,1.36753,148500001.0
2007-11-09 06:36:00,1.36746,1.36778,1.36746,1.36772,130300000.0
2007-11-09 06:37:00,1.3678,1.36786,1.36757,1.36786,224600002.0
2007-11-09 06:38:00,1.36797,1.3682,1.36774,1.36784,129000000.0
2007-11-09 06:39:00,1.36778,1.36796,1.36742,1.36765,35800000.0
2007-11-09 06:40:00,1.36714,1.36714,1.36668,1.36668,160900001.0
2007-11-09 06:41:00,1.36673,1.3672,1.36642,1.36642,179200000.0
2007-11-09 06:42:00,1.36659,1.36734,1.36659,1.36734,314700001.0
2007-11-09 06:43:00,1.36746,1.36773,1.36737,1.36773,128100000.0
2007-11-09 06:44:00,1.36765,1.36779,1.36701,1.36701,277400001.0
2007-11-09 06:45:00,1.36706,1.36787,1.36706,1.36787,245200000.0
2007-11-09 06:46:00,1.36788,1.36804,1.36784,1.36804,218000001.0
2007-11-09 06:47:00,1.36804,1.36814,1.3678,1.3678,265500002.0
2007-11-09 06:48:00,1.36783,1.36819,1.36783,1.36816,39000000.0
2007-11-09 06:49:00,1.3682,1.36843,1.36809,1.36809,218300000.0
2007-11-09 06:50:00,1.36812,1.36832,1.36794,1.36794,33400000.0
2007-11-09 06:51:00,1.36797,1.36833,1.36782,1.3683,273100000.0
2007-11-09 06:52:00,1.36838,1.36838,1.36809,1.36809,219900000.0
2007-11-09 06:53:00,1.36817,1.36848,1.3681,1.36816,220400000.0
2007-11-09 06:54:00,1.36811,1.36811,1.36752,1.36793,449400001.0
2007-11-09 06:55:00,1.36802,1.36821,1.36795,1.3681,333400001.0
2007-11-09 06:56:00,1.36803,1.36814,1.36792,1.36814,38900000.0
2007-11-09 06:57:00,1.36837,1.36851,1.36837,1.36837,76800000.0
2007-11-09 06:58:00,1.36823,1.36826,1.36793,1.36819,250600000.0
2007-11-09 06:59:00,1.36841,1.36844,1.36812,1.36815,282300000.0
2007-11-09 07:00:00,1.36833,1.36833,1.36813,1.36819,131000000.0
2007-11-09 07:01:00,1.36811,1.36811,1.36752,1.36776,323500002.0
2007-11-09 07:02:00,1.36767,1.36788,1.36752,1.36763,370400000.0
2007-11-09 07:03:00,1.3676,1.36787,1.36748,1.36755,146700000.0
2007-11-09 07:04:00,1.36749,1.36765,1.36737,1.36765,328700000.0
2007-11-09 07:05:00,1.36754,1.36754,1.36651,1.36651,107200000.0
2007-11-09 07:06:00,1.3663,1.36648,1.36599,1.36614,169100000.0
2007-11-09 07:07:00,1.36598,1.36604,1.36535,1.36535,233900002.0
2007-11-09 07:08:00,1.36478,1.36524,1.36478,1.36482,256800000.0
2007-11-09 07:09:00,1.36473,1.36494,1.36468,1.36469,227600001.0
2007-11-09 07:10:00,1.36464,1.36464,1.36355,1.36355,431100000.0
2007-11-09 07:11:00,1.3634,1.36368,1.36337,1.36358,355700000.0
2007-11-09 07:12:00,1.36326,1.36326,1.36279,1.36301,299500001.0
2007-11-09 07:13:00,1.36294,1.36363,1.36278,1.3635,257800000.0
2007-11-09 07:14:00,1.36358,1.3636,1.36321,1.3636,507900004.0
2007-11-09 07:15:00,1.36355,1.36376,1.36306,1.36343,225900000.0
2007-11-09 07:16:00,1.36331,1.36348,1.36329,1.36348,159900000.0
2007-11-09 07:17:00,1.36339,1.36341,1.36313,1.3632,209500000.0
2007-11-09 07:18:00,1.36315,1.36343,1.36289,1.36318,530800001.0
2007-11-09 07:19:00,1.36306,1.36327,1.36291,1.36327,325200001.0
2007-11-09 07:20:00,1.36322,1.36368,1.36322,1.36355,417300000.0
2007-11-09 07:21:00,1.36342,1.36361,1.36319,1.36361,252700000.0
2007-11-09 07:22:00,1.36358,1.36377,1.3634,1.36358,337400001.0
2007-11-09 07:23:00,1.36359,1.36371,1.36338,1.3636,457600001.0
2007-11-09 07:24:00,1.36363,1.36364,1.36322,1.36326,291600001.0
2007-11-09 07:25:00,1.36316,1.36318,1.36272,1.36293,392900002.0
2007-11-09 07:26:00,1.36298,1.36338,1.36278,1.36304,268700001.0
2007-11-09 07:27:00,1.36305,1.36329,1.36303,1.36327,156800000.0
2007-11-09 07:28:00,1.36326,1.36331,1.36295,1.363,217700000.0
2007-11-09 07:29:00,1.363,1.36302,1.36246,1.36254,208300001.0
2007-11-09 07:30:00,1.36266,1.36294,1.36243,1.36243,533100001.0
2007-11-09 07:31:00,1.36238,1.36262,1.36236,1.36251,314500000.0
2007-11-09 07:32:00,1.36241,1.36272,1.36238,1.36266,504699998.0
2007-11-09 07:33:00,1.36279,1.36284,1.36254,1.36263,332300000.0
2007-11-09 07:34:00,1.36265,1.36275,1.36239,1.36261,248200002.0
2007-11-09 07:35:00,1.36252,1.36282,1.36249,1.36275,299400002.0
2007-11-09 07:36:00,1.36277,1.36296,1.36266,1.3628,377500002.0
2007-11-09 07:37:00,1.36276,1.36295,1.36265,1.36277,244400000.0
2007-11-09 07:38:00,1.36266,1.36296,1.36248,1.36296,24200000.0
2007-11-09 07:39:00,1.36299,1.36299,1.36272,1.36279,354200000.0
2007-11-09 07:40:00,1.3626,1.3626,1.36203,1.36203,298000001.0
2007-11-09 07:41:00,1.36191,1.36216,1.36174,1.36216,590600001.0
2007-11-09 07:42:00,1.36212,1.36232,1.36182,1.36226,246300000.0
2007-11-09 07:43:00,1.36236,1.3629,1.36224,1.36265,213700000.0
2007-11-09 07:44:00,1.36255,1.36255,1.36197,1.36208,382600001.0
2007-11-09 07:45:00,1.36203,1.36208,1.36185,1.36192,452000002.0
2007-11-09 07:46:00,1.36202,1.36234,1.36202,1.36221,416100000.0
2007-11-09 07:47:00,1.36229,1.36253,1.36214,1.36225,633600000.0
2007-11-09 07:48:00,1.3623,1.36257,1.36229,1.36237,763700001.0
2007-11-09 07:49:00,1.36243,1.36246,1.36216,1.3622,689800002.0
2007-11-09 07:50:00,1.36217,1.36258,1.36201,1.36202,591300002.0
2007-11-09 07:51:00,1.36207,1.36249,1.36206,1.36249,532900000.0
2007-11-09 07:52:00,1.36265,1.36282,1.36235,1.36243,383300000.0
2007-11-09 07:53:00,1.36259,1.36309,1.36257,1.36274,542600000.0
2007-11-09 07:54:00,1.36277,1.3631,1.36242,1.36294,369100000.0
2007-11-09 07:55:00,1.36311,1.36376,1.36311,1.3634,392200002.0
2007-11-09 07:56:00,1.36364,1.36419,1.3636,1.36372,658600002.0
2007-11-09 07:57:00,1.36384,1.36455,1.36384,1.36445,700300001.0
2007-11-09 07:58:00,1.36458,1.36458,1.36385,1.36409,678900001.0
2007-11-09 07:59:00,1.36404,1.36426,1.36375,1.36426,477700000.0
2007-11-09 08:00:00,1.36448,1.36472,1.36426,1.36441,366000002.0
2007-11-09 08:01:00,1.36426,1.36453,1.36412,1.36416,529900003.0
2007-11-09 08:02:00,1.36415,1.36442,1.36415,1.36428,232000000.0
2007-11-09 08:03:00,1.3642,1.3642,1.36343,1.36381,475799999.0
2007-11-09 08:04:00,1.36448,1.36473,1.36434,1.36457,383600001.0
2007-11-09 08:05:00,1.36428,1.36477,1.36428,1.36477,287800002.0
2007-11-09 08:06:00,1.36474,1.36487,1.36439,1.36473,657800000.0
2007-11-09 08:07:00,1.36459,1.36459,1.36394,1.36419,527400005.0
2007-11-09 08:08:00,1.36441,1.36451,1.36433,1.36445,384700000.0
2007-11-09 08:09:00,1.36454,1.36487,1.36454,1.36474,510500000.0
2007-11-09 08:10:00,1.36474,1.36475,1.36423,1.36467,678600004.0
2007-11-09 08:11:00,1.36454,1.36474,1.36436,1.36449,258500000.0
2007-11-09 08:12:00,1.36452,1.36498,1.36439,1.36487,457900001.0
2007-11-09 08:13:00,1.365,1.36536,1.36497,1.36508,223900001.0
2007-11-09 08:14:00,1.36512,1.36552,1.36512,1.36552,115200000.0
2007-11-09 08:15:00,1.36559,1.36596,1.36559,1.36572,282300000.0
2007-11-09 08:16:00,1.36572,1.36619,1.36566,1.36607,276400000.0
2007-11-09 08:17:00,1.36615,1.3666,1.36589,1.3666,262200001.0
2007-11-09 08:18:00,1.36652,1.36652,1.36597,1.36612,168800000.0
2007-11-09 08:19:00,1.36613,1.36613,1.36581,1.36593,345600001.0
2007-11-09 08:20:00,1.36585,1.36585,1.36518,1.36556,259300001.0
2007-11-09 08:21:00,1.3656,1.36596,1.36535,1.36546,508500001.0
2007-11-09 08:22:00,1.36536,1.36549,1.36522,1.36535,255200000.0
2007-11-09 08:23:00,1.36532,1.36544,1.36502,1.36502,235900000.0
2007-11-09 08:24:00,1.36516,1.36527,1.36507,1.36516,453900002.0
2007-11-09 08:25:00,1.36513,1.36519,1.36473,1.36473,597799999.0
2007-11-09 08:26:00,1.36468,1.36487,1.36461,1.36487,284800000.0
2007-11-09 08:27:00,1.36488,1.36496,1.36471,1.36483,433300001.0
2007-11-09 08:28:00,1.36494,1.36544,1.36494,1.36544,561100002.0
2007-11-09 08:29:00,1.3658,1.36611,1.3657,1.36581,420100002.0
2007-11-09 08:30:00,1.36584,1.36638,1.36584,1.36618,466400002.0
2007-11-09 08:31:00,1.36626,1.36645,1.36622,1.36643,301000000.0
2007-11-09 08:32:00,1.36627,1.36627,1.3658,1.36607,255300000.0
2007-11-09 08:33:00,1.3661,1.3661,1.36573,1.36573,207300000.0
2007-11-09 08:34:00,1.36573,1.36617,1.36573,1.36589,646600001.0
2007-11-09 08:35:00,1.36606,1.36653,1.36606,1.36628,494600000.0
2007-11-09 08:36:00,1.36644,1.36675,1.36608,1.36653,401400001.0
2007-11-09 08:37:00,1.36671,1.36672,1.36625,1.36625,308000000.0
2007-11-09 08:38:00,1.36627,1.36637,1.36593,1.3661,326300000.0
2007-11-09 08:39:00,1.36604,1.36702,1.36601,1.3668,558400000.0
2007-11-09 08:40:00,1.36669,1.36727,1.36669,1.36669,335200000.0
2007-11-09 08:41:00,1.36688,1.36719,1.36682,1.36704,501700002.0
2007-11-09 08:42:00,1.36697,1.36741,1.36683,1.36717,465300000.0
2007-11-09 08:43:00,1.36749,1.36805,1.36727,1.36776,306000000.0
2007-11-09 08:44:00,1.36768,1.36778,1.3672,1.36738,447500001.0
2007-11-09 08:45:00,1.36749,1.36798,1.36724,1.36789,640300002.0
2007-11-09 08:46:00,1.36801,1.36835,1.36797,1.36817,748600001.0
2007-11-09 08:47:00,1.36827,1.36853,1.36795,1.36796,531700001.0
2007-11-09 08:48:00,1.36787,1.36815,1.36777,1.36806,364100000.0
2007-11-09 08:49:00,1.36801,1.36801,1.36722,1.36769,600200004.0
2007-11-09 08:50:00,1.36777,1.36777,1.36709,1.36735,486600001.0
2007-11-09 08:51:00,1.36736,1.36744,1.36699,1.36732,577300000.0
2007-11-09 08:52:00,1.36728,1.36729,1.36695,1.36716,618700001.0
2007-11-09 08:53:00,1.36715,1.36715,1.36634,1.36634,519100001.0
2007-11-09 08:54:00,1.36627,1.36657,1.36623,1.36635,646400003.0
2007-11-09 08:55:00,1.36624,1.36633,1.36595,1.36612,597700001.0
2007-11-09 08:56:00,1.36616,1.36641,1.36603,1.36603,581199999.0
2007-11-09 08:57:00,1.36582,1.36599,1.36561,1.36575,512100001.0
2007-11-09 08:58:00,1.36584,1.36625,1.36571,1.36625,519800007.0
2007-11-09 08:59:00,1.36634,1.36646,1.36605,1.3661,352900001.0
2007-11-09 09:00:00,1.36614,1.3663,1.36603,1.36612,469900000.0
2007-11-09 09:01:00,1.36612,1.36629,1.3659,1.36611,393100000.0
2007-11-09 09:02:00,1.3661,1.36625,1.36594,1.36602,829400000.0
2007-11-09 09:03:00,1.3661,1.36634,1.36601,1.36614,541300001.0
2007-11-09 09:04:00,1.36585,1.36624,1.36576,1.36608,618200001.0
2007-11-09 09:05:00,1.36581,1.36605,1.36552,1.36568,620300000.0
2007-11-09 09:06:00,1.36546,1.36579,1.36519,1.36558,518000000.0
2007-11-09 09:07:00,1.36561,1.3657,1.36535,1.36561,293500000.0
2007-11-09 09:08:00,1.36567,1.36581,1.36558,1.36558,235100000.0
2007-11-09 09:09:00,1.36572,1.36596,1.36572,1.36587,247200001.0
2007-11-09 09:10:00,1.36594,1.36625,1.36585,1.36595,323000000.0
2007-11-09 09:11:00,1.36603,1.36631,1.36584,1.36614,501000000.0
2007-11-09 09:12:00,1.36624,1.36648,1.36607,1.36609,480300000.0
2007-11-09 09:13:00,1.36609,1.36629,1.36603,1.36608,542400000.0
2007-11-09 09:14:00,1.3661,1.36661,1.3661,1.3664,312200001.0
2007-11-09 09:15:00,1.36624,1.36624,1.36597,1.36608,419700001.0
2007-11-09 09:16:00,1.36619,1.36639,1.36602,1.36613,521300000.0
2007-11-09 09:17:00,1.36624,1.36651,1.36602,1.36632,550300001.0
2007-11-09 09:18:00,1.36627,1.36635,1.36592,1.3662,188500001.0
2007-11-09 09:19:00,1.36627,1.36664,1.36625,1.36628,583200002.0
2007-11-09 09:20:00,1.36608,1.36632,1.36608,1.3662,253700000.0
2007-11-09 09:21:00,1.36632,1.36652,1.36625,1.36645,265400000.0
2007-11-09 09:22:00,1.3663,1.36636,1.36612,1.36627,324699999.0
2007-11-09 09:23:00,1.36638,1.36669,1.36631,1.36651,369400000.0
2007-11-09 09:24:00,1.36642,1.36642,1.36591,1.366,338200000.0
2007-11-09 09:25:00,1.36604,1.36629,1.36601,1.36618,377500000.0
2007-11-09 09:26:00,1.36622,1.36628,1.36599,1.36616,491200001.0
2007-11-09 09:27:00,1.36604,1.36635,1.36595,1.36609,342200000.0
2007-11-09 09:28:00,1.36623,1.36628,1.36593,1.3662,430300000.0
2007-11-09 09:29:00,1.36614,1.36614,1.36529,1.36542,409400002.0
2007-11-09 09:30:00,1.36545,1.36545,1.36456,1.36474,685499999.0
2007-11-09 09:31:00,1.36451,1.36488,1.36444,1.36472,367800001.0
2007-11-09 09:32:00,1.36485,1.36487,1.36466,1.36487,409500002.0
2007-11-09 09:33:00,1.36491,1.36515,1.36466,1.36509,256000000.0
2007-11-09 09:34:00,1.36503,1.3654,1.36503,1.36507,398100001.0
2007-11-09 09:35:00,1.36508,1.36527,1.36508,1.36512,268300002.0
2007-11-09 09:36:00,1.36521,1.36552,1.36487,1.36535,349500000.0
2007-11-09 09:37:00,1.36546,1.36594,1.36528,1.36594,377600001.0
2007-11-09 09:38:00,1.36588,1.36612,1.3656,1.3656,402800002.0
2007-11-09 09:39:00,1.36564,1.36584,1.36559,1.36575,424700000.0
2007-11-09 09:40:00,1.36575,1.3658,1.36543,1.36559,336000000.0
2007-11-09 09:41:00,1.36569,1.36569,1.36545,1.36556,458800000.0
2007-11-09 09:42:00,1.36542,1.36542,1.36455,1.36467,480600000.0
2007-11-09 09:43:00,1.3647,1.3647,1.3635,1.36417,301900001.0
2007-11-09 09:44:00,1.36416,1.36454,1.36401,1.36401,426000003.0
2007-11-09 09:45:00,1.36416,1.36435,1.36402,1.36434,544300001.0
2007-11-09 09:46:00,1.36438,1.36441,1.36403,1.36437,309100001.0
2007-11-09 09:47:00,1.36447,1.3647,1.36425,1.36425,394300002.0
2007-11-09 09:48:00,1.36421,1.36445,1.36411,1.36412,335800000.0
2007-11-09 09:49:00,1.36436,1.36436,1.36405,1.36406,510300000.0
2007-11-09 09:50:00,1.36403,1.36435,1.36397,1.36397,508800001.0
2007-11-09 09:51:00,1.36368,1.36368,1.36189,1.36207,511700000.0
2007-11-09 09:52:00,1.36213,1.36308,1.36213,1.36297,454000001.0
2007-11-09 09:53:00,1.36298,1.36336,1.36298,1.36327,391000000.0
2007-11-09 09:54:00,1.36321,1.36321,1.36276,1.36315,555700003.0
2007-11-09 09:55:00,1.36319,1.36351,1.36307,1.36315,503500000.0
2007-11-09 09:56:00,1.36316,1.36361,1.36305,1.36356,408299998.0
2007-11-09 09:57:00,1.36367,1.36387,1.36361,1.3637,566300001.0
2007-11-09 09:58:00,1.36394,1.36447,1.36394,1.36404,730100001.0
2007-11-09 09:59:00,1.36415,1.36455,1.36392,1.36435,685800000.0
2007-11-09 10:00:00,1.36427,1.3644,1.364,1.364,293600001.0
2007-11-09 10:01:00,1.36428,1.36439,1.36358,1.3638,672599998.0
2007-11-09 10:02:00,1.36381,1.36481,1.36373,1.36407,693500003.0
2007-11-09 10:03:00,1.36396,1.36401,1.36334,1.36393,403500000.0
2007-11-09 10:04:00,1.36388,1.36395,1.36357,1.3637,409700001.0
2007-11-09 10:05:00,1.36366,1.36408,1.36354,1.36408,392200000.0
2007-11-09 10:06:00,1.36411,1.36463,1.36408,1.36442,591000001.0
2007-11-09 10:07:00,1.36454,1.36478,1.36443,1.36445,622800000.0
2007-11-09 10:08:00,1.36422,1.36438,1.36371,1.36412,471100000.0
2007-11-09 10:09:00,1.36424,1.36456,1.3642,1.36455,507100002.0
2007-11-09 10:10:00,1.36456,1.36462,1.36438,1.36438,406900001.0
2007-11-09 10:11:00,1.36426,1.36445,1.36412,1.36425,369900001.0
2007-11-09 10:12:00,1.36416,1.3647,1.36416,1.3647,453000001.0
2007-11-09 10:13:00,1.36472,1.36486,1.3646,1.36464,561900001.0
2007-11-09 10:14:00,1.36465,1.36485,1.36453,1.3648,573800001.0
2007-11-09 10:15:00,1.36472,1.36487,1.36451,1.36471,415299999.0
2007-11-09 10:16:00,1.36479,1.36506,1.36465,1.365,428500004.0
2007-11-09 10:17:00,1.36502,1.3651,1.36463,1.36463,315300000.0
2007-11-09 10:18:00,1.36464,1.36483,1.36459,1.36471,354600001.0
2007-11-09 10:19:00,1.36484,1.36494,1.36473,1.36492,318900000.0
2007-11-09 10:20:00,1.36484,1.36491,1.36455,1.36486,464800001.0
2007-11-09 10:21:00,1.36485,1.36498,1.36469,1.36488,361900000.0
2007-11-09 10:22:00,1.36504,1.36527,1.36488,1.36488,402300001.0
2007-11-09 10:23:00,1.36483,1.36511,1.36473,1.36481,456000000.0
2007-11-09 10:24:00,1.36492,1.36521,1.36487,1.36494,482300001.0
2007-11-09 10:25:00,1.36495,1.36495,1.36437,1.36437,407300001.0
2007-11-09 10:26:00,1.36433,1.36455,1.36427,1.36447,496200000.0
2007-11-09 10:27:00,1.36456,1.36481,1.36444,1.36479,456600001.0
2007-11-09 10:28:00,1.36487,1.36496,1.36467,1.36495,675800000.0
2007-11-09 10:29:00,1.36496,1.36531,1.36486,1.36518,494100000.0
2007-11-09 10:30:00,1.36524,1.36539,1.36491,1.36509,780700003.0
2007-11-09 10:31:00,1.36492,1.36508,1.36446,1.36487,540900001.0
2007-11-09 10:32:00,1.36486,1.36554,1.36482,1.36542,589500002.0
2007-11-09 10:33:00,1.36565,1.36602,1.3655,1.36565,394700000.0
2007-11-09 10:34:00,1.36562,1.36609,1.36562,1.36578,431600001.0
2007-11-09 10:35:00,1.36581,1.36636,1.36581,1.36609,515500005.0
2007-11-09 10:36:00,1.36611,1.36627,1.36578,1.36578,517500000.0
2007-11-09 10:37:00,1.36578,1.36585,1.36544,1.36558,526300000.0
2007-11-09 10:38:00,1.3656,1.36574,1.36548,1.36549,403600001.0
2007-11-09 10:39:00,1.36562,1.36579,1.36548,1.36561,407500000.0
2007-11-09 10:40:00,1.36558,1.36569,1.36529,1.36553,303200002.0
2007-11-09 10:41:00,1.36569,1.36575,1.36544,1.36549,618400001.0
2007-11-09 10:42:00,1.36534,1.3654,1.3648,1.3648,351000000.0
2007-11-09 10:43:00,1.36473,1.36512,1.36458,1.3648,474600002.0
2007-11-09 10:44:00,1.36478,1.36483,1.36375,1.3645,498100001.0
2007-11-09 10:45:00,1.36451,1.36458,1.36424,1.36453,589600002.0
2007-11-09 10:46:00,1.36445,1.36445,1.36399,1.36444,348500001.0
2007-11-09 10:47:00,1.36459,1.36487,1.36448,1.36487,364300001.0
2007-11-09 10:48:00,1.36482,1.36525,1.36372,1.36392,481500000.0
2007-11-09 10:49:00,1.36382,1.36417,1.36382,1.36406,400900001.0
2007-11-09 10:50:00,1.3641,1.36457,1.36402,1.3645,490500000.0
2007-11-09 10:51:00,1.36433,1.36463,1.364,1.36402,449100000.0
2007-11-09 10:52:00,1.36396,1.36413,1.36375,1.36399,313900001.0
2007-11-09 10:53:00,1.36399,1.36399,1.3621,1.36276,364000001.0
2007-11-09 10:54:00,1.36269,1.3627,1.3617,1.36264,435000003.0
2007-11-09 10:55:00,1.36286,1.36317,1.36271,1.36307,439699998.0
2007-11-09 10:56:00,1.36323,1.36347,1.36297,1.36347,477400000.0
2007-11-09 10:57:00,1.36356,1.36388,1.36341,1.36388,341200000.0
2007-11-09 10:58:00,1.36392,1.36436,1.36365,1.36436,456900001.0
2007-11-09 10:59:00,1.36417,1.36425,1.36344,1.36344,872200005.0
2007-11-09 11:00:00,1.36345,1.36366,1.36331,1.36365,486200001.0
2007-11-09 11:01:00,1.36363,1.36384,1.36351,1.36357,539300001.0
2007-11-09 11:02:00,1.36348,1.36377,1.36333,1.36333,499000000.0
2007-11-09 11:03:00,1.36346,1.36367,1.36337,1.36367,283700001.0
2007-11-09 11:04:00,1.36373,1.36381,1.36329,1.3637,478300000.0
2007-11-09 11:05:00,1.36373,1.36389,1.36352,1.36371,441400001.0
2007-11-09 11:06:00,1.36384,1.36456,1.36384,1.36423,627900000.0
2007-11-09 11:07:00,1.36436,1.36446,1.36424,1.36425,307300001.0
2007-11-09 11:08:00,1.36453,1.3646,1.36439,1.36444,344400001.0
2007-11-09 11:09:00,1.36437,1.36503,1.3643,1.36479,375200000.0
2007-11-09 11:10:00,1.36506,1.36553,1.36506,1.36549,526600001.0
2007-11-09 11:11:00,1.36532,1.36555,1.36478,1.36483,529900002.0
2007-11-09 11:12:00,1.36482,1.36508,1.36464,1.36508,594200001.0
2007-11-09 11:13:00,1.36496,1.36496,1.36395,1.364,428600000.0
2007-11-09 11:14:00,1.36377,1.36387,1.3632,1.36329,447000001.0
2007-11-09 11:15:00,1.36334,1.36389,1.36316,1.36389,465100000.0
2007-11-09 11:16:00,1.36388,1.36405,1.36326,1.36344,436500002.0
2007-11-09 11:17:00,1.36324,1.36357,1.36294,1.3633,429000001.0
2007-11-09 11:18:00,1.36339,1.36394,1.36338,1.36379,338200000.0
2007-11-09 11:19:00,1.36389,1.36402,1.36358,1.36358,397700002.0
2007-11-09 11:20:00,1.36334,1.36345,1.36293,1.36294,561500000.0
2007-11-09 11:21:00,1.3629,1.36335,1.36288,1.36315,590200001.0
2007-11-09 11:22:00,1.36293,1.36321,1.3628,1.36303,624600002.0
2007-11-09 11:23:00,1.36288,1.36294,1.36244,1.36248,497400002.0
2007-11-09 11:24:00,1.36242,1.36298,1.36235,1.36256,372700000.0
2007-11-09 11:25:00,1.36255,1.36271,1.36228,1.36245,448600001.0
2007-11-09 11:26:00,1.36245,1.36247,1.36221,1.36238,540400001.0
2007-11-09 11:27:00,1.36226,1.36248,1.36199,1.36204,610900001.0
2007-11-09 11:28:00,1.36204,1.36244,1.36189,1.36206,432300000.0
2007-11-09 11:29:00,1.36207,1.36207,1.36089,1.36162,478100001.0
2007-11-09 11:30:00,1.36167,1.36212,1.36143,1.36192,432900001.0
2007-11-09 11:31:00,1.36184,1.36226,1.36158,1.36175,628100001.0
2007-11-09 11:32:00,1.36174,1.36191,1.3615,1.36152,448800000.0
2007-11-09 11:33:00,1.3619,1.36292,1.3619,1.36278,512600001.0
2007-11-09 11:34:00,1.36278,1.36362,1.36278,1.36357,591000000.0
2007-11-09 11:35:00,1.36368,1.364,1.36333,1.36333,482300000.0
2007-11-09 11:36:00,1.36336,1.36366,1.36336,1.36345,545700002.0
2007-11-09 11:37:00,1.36348,1.36362,1.3631,1.36349,535100000.0
2007-11-09 11:38:00,1.36364,1.36415,1.36364,1.36403,512900000.0
2007-11-09 11:39:00,1.36408,1.3645,1.36357,1.36357,699700000.0
2007-11-09 11:40:00,1.36357,1.3637,1.3632,1.36332,684300000.0
2007-11-09 11:41:00,1.36329,1.36384,1.36304,1.36365,797500001.0
2007-11-09 11:42:00,1.36381,1.36395,1.36324,1.36371,539400001.0
2007-11-09 11:43:00,1.36366,1.36386,1.36347,1.36351,557200000.0
2007-11-09 11:44:00,1.36367,1.36414,1.36362,1.36409,618700001.0
2007-11-09 11:45:00,1.36423,1.36508,1.36423,1.36462,600600000.0
2007-11-09 11:46:00,1.36463,1.36524,1.36461,1.365,459800000.0
2007-11-09 11:47:00,1.36492,1.36533,1.36469,1.36513,459600001.0
2007-11-09 11:48:00,1.36504,1.36513,1.36454,1.36475,532600000.0
2007-11-09 11:49:00,1.36496,1.36514,1.36465,1.36513,413600000.0
2007-11-09 11:50:00,1.36529,1.36582,1.36528,1.36551,362300000.0
2007-11-09 11:51:00,1.36558,1.36568,1.36543,1.36543,169900000.0
2007-11-09 11:52:00,1.36556,1.36644,1.36556,1.36629,223300000.0
2007-11-09 11:53:00,1.36621,1.36654,1.36614,1.36617,193400000.0
2007-11-09 11:54:00,1.36618,1.36676,1.36618,1.36638,389300001.0
2007-11-09 11:55:00,1.36631,1.36646,1.36571,1.36571,504099997.0
2007-11-09 11:56:00,1.36567,1.36636,1.36547,1.36636,509500000.0
2007-11-09 11:57:00,1.36657,1.3667,1.36632,1.36659,490800001.0
2007-11-09 11:58:00,1.36677,1.36734,1.36672,1.36721,424400000.0
2007-11-09 11:59:00,1.36737,1.3679,1.36727,1.36779,419400000.0
2007-11-09 12:00:00,1.36777,1.36809,1.36756,1.36759,543500003.0
2007-11-09 12:01:00,1.36762,1.36792,1.36747,1.36775,456199999.0
2007-11-09 12:02:00,1.3679,1.36816,1.36767,1.3681,373300001.0
2007-11-09 12:03:00,1.3682,1.3684,1.36782,1.36805,403300003.0
2007-11-09 12:04:00,1.36805,1.36835,1.36792,1.36818,350300001.0
2007-11-09 12:05:00,1.36821,1.3685,1.36758,1.3679,367700003.0
2007-11-09 12:06:00,1.36769,1.36782,1.36706,1.36754,352900000.0
2007-11-09 12:07:00,1.36739,1.36797,1.36585,1.36585,311500000.0
2007-11-09 12:08:00,1.36595,1.36691,1.36595,1.36674,427700001.0
2007-11-09 12:09:00,1.36691,1.36736,1.36691,1.3673,414600002.0
2007-11-09 12:10:00,1.36709,1.36796,1.36691,1.36781,372900001.0
2007-11-09 12:11:00,1.36786,1.36859,1.36782,1.36824,201000000.0
2007-11-09 12:12:00,1.36828,1.36857,1.36789,1.36846,242900002.0
2007-11-09 12:13:00,1.3685,1.36889,1.36824,1.36874,581900003.0
2007-11-09 12:14:00,1.36874,1.36879,1.3679,1.3679,606200001.0
2007-11-09 12:15:00,1.36774,1.36824,1.36744,1.36756,322200000.0
2007-11-09 12:16:00,1.36745,1.36808,1.36743,1.36766,417200003.0
2007-11-09 12:17:00,1.36779,1.36818,1.3677,1.36818,227700001.0
2007-11-09 12:18:00,1.36827,1.36828,1.36771,1.36804,266300000.0
2007-11-09 12:19:00,1.3681,1.36838,1.36803,1.36803,384900001.0
2007-11-09 12:20:00,1.36808,1.36857,1.368,1.36857,398700002.0
2007-11-09 12:21:00,1.36865,1.36958,1.36853,1.36937,373000000.0
2007-11-09 12:22:00,1.36945,1.36998,1.36881,1.36947,345300001.0
2007-11-09 12:23:00,1.36944,1.36977,1.36938,1.36974,385100002.0
2007-11-09 12:24:00,1.36963,1.37027,1.36963,1.37027,579200001.0
2007-11-09 12:25:00,1.37028,1.37042,1.36998,1.37031,406500001.0
2007-11-09 12:26:00,1.36991,1.37023,1.36971,1.36998,490600001.0
2007-11-09 12:27:00,1.36996,1.37011,1.36949,1.36963,492000002.0
2007-11-09 12:28:00,1.36975,1.36982,1.36931,1.36981,509900000.0
2007-11-09 12:29:00,1.36982,1.37025,1.36949,1.36995,662600001.0
2007-11-09 12:30:00,1.37014,1.37107,1.37014,1.37105,704200001.0
2007-11-09 12:31:00,1.37144,1.37242,1.37144,1.37205,596000002.0
2007-11-09 12:32:00,1.37204,1.37214,1.37166,1.37186,585300001.0
2007-11-09 12:33:00,1.37184,1.37184,1.37102,1.37105,720400001.0
2007-11-09 12:34:00,1.37111,1.37201,1.37111,1.37182,604200003.0
2007-11-09 12:35:00,1.37175,1.37216,1.37142,1.37197,596800001.0
2007-11-09 12:36:00,1.37176,1.37182,1.37122,1.37122,425100002.0
2007-11-09 12:37:00,1.37134,1.37277,1.37095,1.37233,492800001.0
2007-11-09 12:38:00,1.37257,1.37507,1.37251,1.37474,646900000.0
2007-11-09 12:39:00,1.37398,1.37515,1.37395,1.37473,480600001.0
2007-11-09 12:40:00,1.37477,1.3756,1.37439,1.37514,568800003.0
2007-11-09 12:41:00,1.37561,1.37629,1.37414,1.37434,306000001.0
2007-11-09 12:42:00,1.37432,1.37466,1.37397,1.37447,408700001.0
2007-11-09 12:43:00,1.37444,1.37444,1.37322,1.37326,510100000.0
2007-11-09 12:44:00,1.37326,1.37403,1.37295,1.3734,463000001.0
2007-11-09 12:45:00,1.37359,1.37404,1.3731,1.37355,457700001.0
2007-11-09 12:46:00,1.37342,1.37544,1.37342,1.37432,414900000.0
2007-11-09 12:47:00,1.37434,1.37547,1.37387,1.37396,421599999.0
2007-11-09 12:48:00,1.37402,1.37498,1.37402,1.37494,491400000.0
2007-11-09 12:49:00,1.37492,1.37492,1.37403,1.37427,563500001.0
2007-11-09 12:50:00,1.3742,1.37441,1.37276,1.37276,498200000.0
2007-11-09 12:51:00,1.37276,1.3733,1.37242,1.37251,433200001.0
2007-11-09 12:52:00,1.3727,1.37378,1.37243,1.37314,315600000.0
2007-11-09 12:53:00,1.37336,1.3741,1.37305,1.3741,273700000.0
2007-11-09 12:54:00,1.37422,1.37492,1.37398,1.37449,494300002.0
2007-11-09 12:55:00,1.37455,1.37561,1.37432,1.37432,492200001.0
2007-11-09 12:56:00,1.37433,1.37468,1.37381,1.37384,510500004.0
2007-11-09 12:57:00,1.37369,1.37417,1.37356,1.37383,475300001.0
2007-11-09 12:58:00,1.37382,1.37406,1.37327,1.37338,321000000.0
2007-11-09 12:59:00,1.37311,1.37326,1.37253,1.37261,677200002.0
2007-11-09 13:00:00,1.3727,1.3727,1.37206,1.37245,239500000.0
2007-11-09 13:01:00,1.37227,1.37262,1.37146,1.37174,337999999.0
2007-11-09 13:02:00,1.37157,1.3717,1.37113,1.37138,373100000.0
2007-11-09 13:03:00,1.37129,1.37248,1.37127,1.37218,426200000.0
2007-11-09 13:04:00,1.37215,1.37217,1.37172,1.37189,259200001.0
2007-11-09 13:05:00,1.3718,1.3718,1.37092,1.37123,151700000.0
2007-11-09 13:06:00,1.37113,1.37113,1.37055,1.37074,370100000.0
2007-11-09 13:07:00,1.37058,1.371,1.37057,1.3709,311300001.0
2007-11-09 13:08:00,1.37083,1.37083,1.36998,1.37031,172600000.0
2007-11-09 13:09:00,1.37012,1.37024,1.36863,1.36955,364700002.0
2007-11-09 13:10:00,1.36971,1.37051,1.3696,1.36992,170100001.0
2007-11-09 13:11:00,1.36998,1.37052,1.36998,1.37052,393600001.0
2007-11-09 13:12:00,1.37046,1.37046,1.37018,1.37026,327300000.0
2007-11-09 13:13:00,1.37027,1.3708,1.36988,1.37079,325000001.0
2007-11-09 13:14:00,1.37093,1.37131,1.37085,1.37093,325200000.0
2007-11-09 13:15:00,1.37096,1.37151,1.37088,1.37125,377700000.0
2007-11-09 13:16:00,1.37121,1.37176,1.37074,1.37089,117000000.0
2007-11-09 13:17:00,1.37095,1.37166,1.3709,1.37147,152000001.0
2007-11-09 13:18:00,1.37153,1.37188,1.37083,1.3713,314500003.0
2007-11-09 13:19:00,1.37127,1.37182,1.37117,1.37174,283100000.0
2007-11-09 13:20:00,1.37164,1.37184,1.37106,1.37106,184500001.0
2007-11-09 13:21:00,1.37112,1.37155,1.37106,1.37155,155100000.0
2007-11-09 13:22:00,1.37161,1.37229,1.37149,1.37229,233500000.0
2007-11-09 13:23:00,1.37228,1.37249,1.37205,1.37226,262000000.0
2007-11-09 13:24:00,1.37227,1.37233,1.37219,1.37225,233500000.0
2007-11-09 13:25:00,1.37231,1.37231,1.37198,1.37218,148500001.0
2007-11-09 13:26:00,1.3722,1.37232,1.37202,1.37232,190500000.0
2007-11-09 13:27:00,1.37213,1.37213,1.37188,1.37204,315100001.0
2007-11-09 13:28:00,1.37209,1.37273,1.37194,1.37273,462300002.0
2007-11-09 13:29:00,1.37283,1.37295,1.37208,1.37224,590300001.0
2007-11-09 13:30:00,1.37229,1.37335,1.37215,1.37335,493000000.0
2007-11-09 13:31:00,1.37349,1.37411,1.37342,1.37342,555300001.0
2007-11-09 13:32:00,1.37341,1.37457,1.37321,1.37457,237400000.0
2007-11-09 13:33:00,1.37458,1.37509,1.37426,1.37431,367200002.0
2007-11-09 13:34:00,1.37413,1.37427,1.37364,1.37396,326000001.0
2007-11-09 13:35:00,1.37401,1.37429,1.37369,1.37419,386400000.0
2007-11-09 13:36:00,1.37386,1.37429,1.37345,1.37426,446300002.0
2007-11-09 13:37:00,1.3743,1.3744,1.37358,1.37428,427700001.0
2007-11-09 13:38:00,1.3742,1.37456,1.37387,1.37387,453800001.0
2007-11-09 13:39:00,1.37388,1.37499,1.37388,1.37456,247200000.0
2007-11-09 13:40:00,1.37441,1.37467,1.37386,1.37404,378900000.0
2007-11-09 13:41:00,1.37418,1.37475,1.3738,1.3746,278500001.0
2007-11-09 13:42:00,1.3746,1.37468,1.37382,1.37428,162200000.0
2007-11-09 13:43:00,1.37422,1.37427,1.37357,1.37381,138400000.0
2007-11-09 13:44:00,1.37383,1.37445,1.37343,1.37445,304200002.0
2007-11-09 13:45:00,1.37472,1.3755,1.3743,1.37524,488200001.0
2007-11-09 13:46:00,1.37529,1.37612,1.37528,1.37612,463000000.0
2007-11-09 13:47:00,1.37636,1.37727,1.37611,1.37727,516300001.0
2007-11-09 13:48:00,1.37729,1.37742,1.3763,1.37638,195800000.0
2007-11-09 13:49:00,1.37623,1.37693,1.37612,1.37672,222700000.0
2007-11-09 13:50:00,1.37674,1.37674,1.37619,1.3763,249200000.0
2007-11-09 13:51:00,1.37667,1.37829,1.37667,1.37806,261000000.0
2007-11-09 13:52:00,1.37815,1.3795,1.37784,1.37917,429400002.0
2007-11-09 13:53:00,1.37878,1.37878,1.37797,1.37797,515200001.0
2007-11-09 13:54:00,1.37785,1.378,1.37747,1.37751,410500000.0
2007-11-09 13:55:00,1.37748,1.37784,1.37713,1.37718,280400000.0
2007-11-09 13:56:00,1.37718,1.37757,1.37686,1.37728,420700000.0
2007-11-09 13:57:00,1.37716,1.37744,1.37671,1.37704,329800000.0
2007-11-09 13:58:00,1.37705,1.37767,1.37697,1.3774,229800000.0
2007-11-09 13:59:00,1.37728,1.37795,1.37721,1.37752,432400000.0
2007-11-09 14:00:00,1.3776,1.37897,1.3776,1.37859,241500000.0
2007-11-09 14:01:00,1.37854,1.37873,1.37791,1.37826,340500001.0
2007-11-09 14:02:00,1.37817,1.37842,1.37775,1.37775,340400002.0
2007-11-09 14:03:00,1.37743,1.37787,1.37733,1.3775,378000001.0
2007-11-09 14:04:00,1.37755,1.37764,1.37677,1.37693,458000001.0
2007-11-09 14:05:00,1.37708,1.37823,1.377,1.37821,339900000.0
2007-11-09 14:06:00,1.37828,1.37828,1.3777,1.37809,389600000.0
2007-11-09 14:07:00,1.37802,1.37815,1.3773,1.37757,320100000.0
2007-11-09 14:08:00,1.37738,1.37778,1.37707,1.37737,433200001.0
2007-11-09 14:09:00,1.3774,1.37792,1.37689,1.3772,153500000.0
2007-11-09 14:10:00,1.37729,1.3782,1.37729,1.37737,246100000.0
2007-11-09 14:11:00,1.3771,1.37728,1.3763,1.37719,109400000.0
2007-11-09 14:12:00,1.37709,1.3774,1.37659,1.37682,258100000.0
2007-11-09 14:13:00,1.37667,1.37688,1.37659,1.3768,151500000.0
2007-11-09 14:14:00,1.37703,1.37721,1.37678,1.37697,200800000.0
2007-11-09 14:15:00,1.37706,1.37732,1.37693,1.37713,380100000.0
2007-11-09 14:16:00,1.37704,1.37712,1.37665,1.37679,230700000.0
2007-11-09 14:17:00,1.37684,1.37701,1.37657,1.37684,682200001.0
2007-11-09 14:18:00,1.3769,1.37718,1.37683,1.37695,356300000.0
2007-11-09 14:19:00,1.37684,1.37745,1.37684,1.37725,417600000.0
2007-11-09 14:20:00,1.37725,1.37734,1.37692,1.37722,215400000.0
2007-11-09 14:21:00,1.37724,1.37743,1.37714,1.37722,345700001.0
2007-11-09 14:22:00,1.37726,1.37726,1.37629,1.37629,593900001.0
2007-11-09 14:23:00,1.3762,1.37644,1.37512,1.37534,180000000.0
2007-11-09 14:24:00,1.37525,1.37552,1.37497,1.375,422200000.0
2007-11-09 14:25:00,1.37503,1.37584,1.37503,1.37533,494400000.0
2007-11-09 14:26:00,1.3754,1.37599,1.37532,1.37537,677300003.0
2007-11-09 14:27:00,1.37549,1.3759,1.3753,1.37568,379600000.0
2007-11-09 14:28:00,1.37537,1.37537,1.37425,1.37483,62300001.0
2007-11-09 14:29:00,1.3748,1.37533,1.37474,1.37533,39200000.0
2007-11-09 14:30:00,1.37538,1.37569,1.37506,1.37557,69600001.0
2007-11-09 14:31:00,1.37538,1.37647,1.37538,1.37636,45400000.0
2007-11-09 14:32:00,1.37604,1.37604,1.37542,1.37542,42200000.0
2007-11-09 14:33:00,1.37543,1.3761,1.37543,1.37602,28600000.0
2007-11-09 14:34:00,1.37591,1.37607,1.37573,1.37595,49000001.0
2007-11-09 14:35:00,1.37576,1.37576,1.37497,1.37504,35600000.0
2007-11-09 14:36:00,1.37517,1.37525,1.37478,1.37478,73199999.0
2007-11-09 14:37:00,1.37509,1.3756,1.37485,1.3756,46000000.0
2007-11-09 14:38:00,1.37545,1.37545,1.37482,1.37522,45000000.0
2007-11-09 14:39:00,1.375,1.37531,1.37473,1.37531,41400000.0
2007-11-09 14:40:00,1.37536,1.37642,1.37536,1.37642,23200000.0
2007-11-09 14:41:00,1.37645,1.37653,1.37629,1.3765,37200000.0
2007-11-09 14:42:00,1.37639,1.37654,1.37558,1.37558,95099998.0
2007-11-09 14:43:00,1.37599,1.37608,1.37583,1.37604,40600000.0
2007-11-09 14:44:00,1.376,1.37614,1.37586,1.37609,36400000.0
2007-11-09 14:45:00,1.37621,1.37635,1.37591,1.37597,44400000.0
2007-11-09 14:46:00,1.37593,1.37613,1.37572,1.37592,26000000.0
2007-11-09 14:47:00,1.37602,1.37666,1.37602,1.37656,37400000.0
2007-11-09 14:48:00,1.37673,1.37707,1.37658,1.37707,39400000.0
2007-11-09 14:49:00,1.37712,1.37741,1.37707,1.37708,56200000.0
2007-11-09 14:50:00,1.37683,1.37701,1.3767,1.37697,28400000.0
2007-11-09 14:51:00,1.3769,1.3769,1.37641,1.37652,36600000.0
2007-11-09 14:52:00,1.37648,1.37664,1.37622,1.37664,44000000.0
2007-11-09 14:53:00,1.37661,1.37661,1.37604,1.37604,30000000.0
2007-11-09 14:54:00,1.37632,1.37638,1.37562,1.37562,58100000.0
2007-11-09 14:55:00,1.37593,1.37607,1.37535,1.37551,43000000.0
2007-11-09 14:56:00,1.37573,1.37573,1.37511,1.37535,21000000.0
2007-11-09 14:57:00,1.37543,1.37614,1.37533,1.37608,31200000.0
2007-11-09 14:58:00,1.37598,1.37623,1.37545,1.37545,48000000.0
2007-11-09 14:59:00,1.37532,1.37569,1.37523,1.37557,48100000.0
2007-11-09 15:00:00,1.37562,1.37571,1.37532,1.37546,56600000.0
2007-11-09 15:01:00,1.37597,1.37629,1.37597,1.37603,44500000.0
2007-11-09 15:02:00,1.37602,1.37644,1.37596,1.37642,36600000.0
2007-11-09 15:03:00,1.3764,1.37653,1.3759,1.3763,42200000.0
2007-11-09 15:04:00,1.37639,1.37687,1.37639,1.37687,32600000.0
2007-11-09 15:05:00,1.37679,1.37695,1.37669,1.37691,33200000.0
2007-11-09 15:06:00,1.37672,1.37689,1.37625,1.37689,41400000.0
2007-11-09 15:07:00,1.37721,1.37742,1.37711,1.37724,39000001.0
2007-11-09 15:08:00,1.37712,1.37731,1.37686,1.37702,42600000.0
2007-11-09 15:09:00,1.37713,1.37724,1.37676,1.37707,24400000.0
2007-11-09 15:10:00,1.37718,1.37728,1.37701,1.37709,36400000.0
2007-11-09 15:11:00,1.37696,1.37718,1.37694,1.37717,33400000.0
2007-11-09 15:12:00,1.37714,1.37754,1.37714,1.3773,26000000.0
2007-11-09 15:13:00,1.37775,1.37775,1.37744,1.37756,29200000.0
2007-11-09 15:14:00,1.37746,1.37808,1.37746,1.37797,35100000.0
2007-11-09 15:15:00,1.37915,1.38064,1.37912,1.38064,58700000.0
2007-11-09 15:16:00,1.38089,1.38133,1.38073,1.38133,26700000.0
2007-11-09 15:17:00,1.38203,1.38281,1.38203,1.38281,40600000.0
2007-11-09 15:18:00,1.38268,1.38303,1.38252,1.38293,38900000.0
2007-11-09 15:19:00,1.38297,1.38339,1.38275,1.38311,35400000.0
2007-11-09 15:20:00,1.38292,1.38292,1.38118,1.38118,15600000.0
2007-11-09 15:21:00,1.38094,1.38094,1.37936,1.37939,31800001.0
2007-11-09 15:22:00,1.37919,1.37938,1.37855,1.37855,35200000.0
2007-11-09 15:23:00,1.37806,1.37893,1.37752,1.37893,38700000.0
2007-11-09 15:24:00,1.37896,1.37911,1.37872,1.37911,31600000.0
2007-11-09 15:25:00,1.37926,1.37943,1.379,1.379,33200000.0
2007-11-09 15:26:00,1.37908,1.37954,1.37895,1.37923,42400000.0
2007-11-09 15:27:00,1.37905,1.3796,1.37905,1.37946,37100000.0
2007-11-09 15:28:00,1.37932,1.37936,1.37885,1.37927,40200000.0
2007-11-09 15:29:00,1.37935,1.37973,1.37893,1.37893,34800000.0
2007-11-09 15:30:00,1.37872,1.38179,1.37842,1.38179,26800000.0
2007-11-09 15:31:00,1.38163,1.38363,1.38155,1.38347,29400000.0
2007-11-09 15:32:00,1.38323,1.38347,1.38275,1.38295,47600000.0
2007-11-09 15:33:00,1.38289,1.38315,1.38267,1.38315,43900000.0
2007-11-09 15:34:00,1.38285,1.38318,1.38265,1.38275,28000000.0
2007-11-09 15:35:00,1.38251,1.38264,1.3822,1.3822,37400000.0
2007-11-09 15:36:00,1.38253,1.38264,1.38213,1.38213,39200000.0
2007-11-09 15:37:00,1.38232,1.3833,1.38232,1.38286,42100000.0
2007-11-09 15:38:00,1.38245,1.38281,1.38215,1.38218,42900000.0
2007-11-09 15:39:00,1.38186,1.38187,1.38149,1.3816,30400000.0
2007-11-09 15:40:00,1.38197,1.38264,1.38197,1.38239,22300000.0
2007-11-09 15:41:00,1.38254,1.38259,1.38221,1.38259,22600000.0
2007-11-09 15:42:00,1.3827,1.38294,1.38236,1.38261,32600000.0
2007-11-09 15:43:00,1.38265,1.38315,1.38259,1.38259,40800000.0
2007-11-09 15:44:00,1.38254,1.38293,1.38251,1.38272,31600000.0
2007-11-09 15:45:00,1.38264,1.38309,1.38239,1.38309,55300000.0
2007-11-09 15:46:00,1.38309,1.38333,1.3828,1.3828,30600000.0
2007-11-09 15:47:00,1.38239,1.38265,1.38218,1.38239,106699999.0
2007-11-09 15:48:00,1.3823,1.38289,1.38224,1.38246,26400000.0
2007-11-09 15:49:00,1.38235,1.3824,1.38184,1.38203,41900000.0
2007-11-09 15:50:00,1.38183,1.38196,1.38158,1.38173,23200000.0
2007-11-09 15:51:00,1.38185,1.38201,1.38163,1.38184,40700000.0
2007-11-09 15:52:00,1.38194,1.38199,1.38157,1.38168,39800000.0
2007-11-09 15:53:00,1.38157,1.38189,1.3814,1.38148,42400000.0
2007-11-09 15:54:00,1.38148,1.38165,1.38135,1.38147,50000000.0
2007-11-09 15:55:00,1.38133,1.38143,1.38084,1.38084,24200000.0
2007-11-09 15:56:00,1.38032,1.38042,1.38015,1.38029,26700000.0
2007-11-09 15:57:00,1.38024,1.3805,1.38004,1.38024,38900000.0
2007-11-09 15:58:00,1.38021,1.38023,1.37997,1.38018,26300000.0
2007-11-09 15:59:00,1.38052,1.38093,1.38051,1.38088,25600000.0
2007-11-09 16:00:00,1.38102,1.38125,1.3807,1.38125,35200000.0
2007-11-09 16:01:00,1.38134,1.38161,1.38128,1.38153,33500000.0
2007-11-09 16:02:00,1.38169,1.38184,1.38155,1.38183,20800000.0
2007-11-09 16:03:00,1.38164,1.38196,1.38146,1.38157,42500000.0
2007-11-09 16:04:00,1.38152,1.38167,1.38132,1.38166,31300000.0
2007-11-09 16:05:00,1.38163,1.38195,1.38156,1.38184,32400000.0
2007-11-09 16:06:00,1.38154,1.38185,1.38142,1.38147,35200000.0
2007-11-09 16:07:00,1.38134,1.3815,1.38116,1.38123,44300000.0
2007-11-09 16:08:00,1.38141,1.38153,1.38116,1.38153,32200000.0
2007-11-09 16:09:00,1.38147,1.38147,1.38114,1.38138,35000000.0
2007-11-09 16:10:00,1.38137,1.38161,1.38121,1.38147,32800000.0
2007-11-09 16:11:00,1.38104,1.38153,1.38104,1.38146,36400000.0
2007-11-09 16:12:00,1.38124,1.3815,1.38102,1.38109,37600001.0
2007-11-09 16:13:00,1.38121,1.38121,1.38079,1.38089,25800000.0
2007-11-09 16:14:00,1.38099,1.3814,1.38085,1.3814,55400000.0
2007-11-09 16:15:00,1.38118,1.38189,1.38118,1.38189,21600000.0
2007-11-09 16:16:00,1.38194,1.38205,1.38157,1.38166,45400000.0
2007-11-09 16:17:00,1.38175,1.38211,1.38175,1.38207,30800000.0
2007-11-09 16:18:00,1.38217,1.38217,1.38153,1.38153,30400000.0
2007-11-09 16:19:00,1.38145,1.38145,1.38031,1.38056,25600000.0
2007-11-09 16:20:00,1.38035,1.38043,1.38016,1.38031,49100000.0
2007-11-09 16:21:00,1.38024,1.38066,1.38016,1.38066,53400000.0
2007-11-09 16:22:00,1.38073,1.38127,1.38072,1.381,90100000.0
2007-11-09 16:23:00,1.38111,1.38144,1.38099,1.38137,27800000.0
2007-11-09 16:24:00,1.38124,1.38124,1.38096,1.38102,27200000.0
2007-11-09 16:25:00,1.38129,1.38155,1.38087,1.38105,30400000.0
2007-11-09 16:26:00,1.38159,1.38171,1.38132,1.3816,40200000.0
2007-11-09 16:27:00,1.38183,1.38211,1.38161,1.38161,34800000.0
2007-11-09 16:28:00,1.38169,1.38186,1.38159,1.38167,33600000.0
2007-11-09 16:29:00,1.38176,1.38176,1.38094,1.38096,22600000.0
2007-11-09 16:30:00,1.38091,1.38114,1.38081,1.38102,42700000.0
2007-11-09 16:31:00,1.38102,1.38152,1.38096,1.38143,32700000.0
2007-11-09 16:32:00,1.38177,1.38177,1.38095,1.38115,44400000.0
2007-11-09 16:33:00,1.38112,1.38118,1.38096,1.38111,29800000.0
2007-11-09 16:34:00,1.38106,1.38122,1.38068,1.38105,49000000.0
2007-11-09 16:35:00,1.38115,1.38115,1.38058,1.38086,28000000.0
2007-11-09 16:36:00,1.38042,1.38064,1.3802,1.38064,37600000.0
2007-11-09 16:37:00,1.38095,1.38141,1.38061,1.38141,44300000.0
2007-11-09 16:38:00,1.38164,1.38206,1.38161,1.38203,49600000.0
2007-11-09 16:39:00,1.38211,1.38272,1.38201,1.38251,36600000.0
2007-11-09 16:40:00,1.3827,1.38275,1.38234,1.3824,42300000.0
2007-11-09 16:41:00,1.38231,1.3826,1.3816,1.38205,35600000.0
2007-11-09 16:42:00,1.38189,1.38204,1.38149,1.38154,49100000.0
2007-11-09 16:43:00,1.38205,1.38213,1.3814,1.38155,43400000.0
2007-11-09 16:44:00,1.38146,1.38187,1.38143,1.38185,56900000.0
2007-11-09 16:45:00,1.38153,1.38199,1.38119,1.38126,91700000.0
2007-11-09 16:46:00,1.38138,1.38161,1.38104,1.38105,47200000.0
2007-11-09 16:47:00,1.38107,1.38154,1.38095,1.38154,58700000.0
2007-11-09 16:48:00,1.38177,1.38218,1.3814,1.38196,37800000.0
2007-11-09 16:49:00,1.38196,1.38196,1.3814,1.3814,37600000.0
2007-11-09 16:50:00,1.3812,1.38123,1.38089,1.381,27400000.0
2007-11-09 16:51:00,1.3811,1.3815,1.38089,1.3815,20600000.0
2007-11-09 16:52:00,1.38122,1.38122,1.38082,1.3811,30200000.0
2007-11-09 16:53:00,1.38134,1.3815,1.38104,1.3815,43200000.0
2007-11-09 16:54:00,1.38159,1.38187,1.38139,1.38176,35200000.0
2007-11-09 16:55:00,1.38215,1.38228,1.38184,1.3821,35000000.0
2007-11-09 16:56:00,1.38228,1.38257,1.3822,1.38257,37200000.0
2007-11-09 16:57:00,1.38269,1.3829,1.3825,1.38279,20800000.0
2007-11-09 16:58:00,1.38242,1.38253,1.3822,1.3824,30600000.0
2007-11-09 16:59:00,1.383,1.38321,1.38253,1.38293,66199999.0
2007-11-09 17:00:00,1.38301,1.38386,1.38265,1.38353,57200000.0
2007-11-09 17:01:00,1.3836,1.38413,1.3836,1.3839,46000000.0
2007-11-09 17:02:00,1.38376,1.38376,1.38324,1.38343,38500000.0
2007-11-09 17:03:00,1.38353,1.38353,1.38308,1.3832,56200000.0
2007-11-09 17:04:00,1.38318,1.38366,1.383,1.3835,37800000.0
2007-11-09 17:05:00,1.38319,1.38319,1.38195,1.38255,32900000.0
2007-11-09 17:06:00,1.38247,1.38247,1.38132,1.38154,36600000.0
2007-11-09 17:07:00,1.38158,1.38196,1.38144,1.38166,57000001.0
2007-11-09 17:08:00,1.38142,1.38204,1.38142,1.38157,54700001.0
2007-11-09 17:09:00,1.38105,1.38126,1.3806,1.38075,25000000.0
2007-11-09 17:10:00,1.38041,1.38079,1.38017,1.38035,28800000.0
2007-11-09 17:11:00,1.38012,1.38047,1.38004,1.38044,24600000.0
2007-11-09 17:12:00,1.3804,1.3805,1.38,1.38024,32600000.0
2007-11-09 17:13:00,1.38024,1.38059,1.38002,1.38059,24800000.0
2007-11-09 17:14:00,1.38028,1.38086,1.38028,1.3806,33800000.0
2007-11-09 17:15:00,1.38093,1.38093,1.38051,1.38062,54400000.0
2007-11-09 17:16:00,1.38071,1.38071,1.38009,1.38015,46400000.0
2007-11-09 17:17:00,1.38024,1.38047,1.37992,1.38021,36600000.0
2007-11-09 17:18:00,1.3801,1.38024,1.37969,1.38024,47400000.0
2007-11-09 17:19:00,1.37998,1.38066,1.37998,1.38066,21900000.0
2007-11-09 17:20:00,1.3806,1.38073,1.38027,1.38048,53600001.0
2007-11-09 17:21:00,1.38057,1.38087,1.38045,1.38071,39400000.0
2007-11-09 17:22:00,1.38046,1.38077,1.38046,1.38065,40000000.0
2007-11-09 17:23:00,1.38074,1.38074,1.38045,1.38064,20600000.0
2007-11-09 17:24:00,1.38054,1.38098,1.38047,1.38086,22600000.0
2007-11-09 17:25:00,1.3806,1.38094,1.3806,1.3807,52900000.0
2007-11-09 17:26:00,1.38061,1.38091,1.38053,1.38091,87400002.0
2007-11-09 17:27:00,1.38105,1.38106,1.38072,1.38076,30200000.0
2007-11-09 17:28:00,1.38084,1.38084,1.38029,1.38029,39800000.0
2007-11-09 17:29:00,1.38021,1.38048,1.37985,1.38015,54300000.0
2007-11-09 17:30:00,1.38021,1.38023,1.3796,1.38014,44700000.0
2007-11-09 17:31:00,1.38012,1.38012,1.37969,1.37969,43300000.0
2007-11-09 17:32:00,1.37943,1.37987,1.37943,1.37978,26600000.0
2007-11-09 17:33:00,1.37981,1.37987,1.37933,1.37933,61800000.0
2007-11-09 17:34:00,1.37945,1.37976,1.3792,1.37974,32600000.0
2007-11-09 17:35:00,1.37998,1.38064,1.37998,1.38059,41800000.0
2007-11-09 17:36:00,1.38065,1.38086,1.38053,1.38086,41000000.0
2007-11-09 17:37:00,1.38084,1.3812,1.38063,1.3812,31000000.0
2007-11-09 17:38:00,1.38073,1.38099,1.38057,1.38057,97400000.0
2007-11-09 17:39:00,1.38091,1.38101,1.38071,1.38083,36900000.0
2007-11-09 17:40:00,1.38084,1.38114,1.38069,1.38091,29400000.0
2007-11-09 17:41:00,1.38102,1.38111,1.38073,1.38106,55400000.0
2007-11-09 17:42:00,1.38102,1.38112,1.38053,1.38104,32600000.0
2007-11-09 17:43:00,1.38108,1.38128,1.38081,1.38092,48700000.0
2007-11-09 17:44:00,1.38092,1.38113,1.38083,1.38104,35600000.0
2007-11-09 17:45:00,1.38121,1.38144,1.38112,1.38132,49200000.0
2007-11-09 17:46:00,1.38138,1.38138,1.3811,1.38115,43600000.0
2007-11-09 17:47:00,1.38078,1.38128,1.38078,1.38105,30000000.0
2007-11-09 17:48:00,1.38103,1.3811,1.38052,1.381,36200000.0
2007-11-09 17:49:00,1.38137,1.38148,1.38085,1.38141,45700000.0
2007-11-09 17:50:00,1.3815,1.38205,1.38142,1.38205,33000000.0
2007-11-09 17:51:00,1.38218,1.38248,1.38197,1.38216,40600000.0
2007-11-09 17:52:00,1.38247,1.38267,1.38234,1.38267,31800000.0
2007-11-09 17:53:00,1.38262,1.38283,1.38257,1.38272,59000002.0
2007-11-09 17:54:00,1.38258,1.38302,1.38235,1.38288,46400000.0
2007-11-09 17:55:00,1.38276,1.38317,1.38245,1.38317,51000000.0
2007-11-09 17:56:00,1.38304,1.38313,1.38295,1.38298,35000000.0
2007-11-09 17:57:00,1.38299,1.38318,1.38259,1.38301,42000000.0
2007-11-09 17:58:00,1.38306,1.38306,1.38105,1.38119,36400000.0
2007-11-09 17:59:00,1.38076,1.38161,1.38072,1.38133,36000000.0
2007-11-09 18:00:00,1.38146,1.38146,1.38094,1.3813,35800000.0
2007-11-09 18:01:00,1.38138,1.38155,1.38091,1.3812,32800000.0
2007-11-09 18:02:00,1.38127,1.38161,1.38124,1.38141,50400000.0
2007-11-09 18:03:00,1.38134,1.38159,1.38134,1.38134,31800000.0
2007-11-09 18:04:00,1.38168,1.38168,1.38132,1.38132,40500000.0
2007-11-09 18:05:00,1.38149,1.38149,1.38104,1.38105,36300000.0
2007-11-09 18:06:00,1.38105,1.38123,1.3804,1.38048,36400000.0
2007-11-09 18:07:00,1.38081,1.381,1.38053,1.38098,38600000.0
2007-11-09 18:08:00,1.38094,1.38105,1.38051,1.38054,52000000.0
2007-11-09 18:09:00,1.3808,1.38139,1.38066,1.3811,34800000.0
2007-11-09 18:10:00,1.3814,1.3816,1.3813,1.38152,30200000.0
2007-11-09 18:11:00,1.38169,1.38258,1.38145,1.38236,47900000.0
2007-11-09 18:12:00,1.38265,1.3829,1.3824,1.38274,25200000.0
2007-11-09 18:13:00,1.38314,1.38347,1.38305,1.38323,42400000.0
2007-11-09 18:14:00,1.38282,1.38359,1.38282,1.38331,32500000.0
2007-11-09 18:15:00,1.38299,1.38323,1.38274,1.38297,47600000.0
2007-11-09 18:16:00,1.38308,1.38308,1.38182,1.38182,47000001.0
2007-11-09 18:17:00,1.38195,1.38206,1.38117,1.38122,51800000.0
2007-11-09 18:18:00,1.3811,1.38152,1.38101,1.38135,44000000.0
2007-11-09 18:19:00,1.38119,1.38173,1.38104,1.38145,25400000.0
2007-11-09 18:20:00,1.38144,1.3817,1.38119,1.38119,27800000.0
2007-11-09 18:21:00,1.38111,1.38126,1.38076,1.38078,42000000.0
2007-11-09 18:22:00,1.38056,1.38058,1.3801,1.3801,45800000.0
2007-11-09 18:23:00,1.38001,1.38024,1.37998,1.37998,48800000.0
2007-11-09 18:24:00,1.38004,1.38024,1.3795,1.37953,53800001.0
2007-11-09 18:25:00,1.3797,1.37995,1.37942,1.37978,27400000.0
2007-11-09 18:26:00,1.37982,1.37985,1.37884,1.37884,32600000.0
2007-11-09 18:27:00,1.37905,1.37936,1.37869,1.37906,39600000.0
2007-11-09 18:28:00,1.37902,1.37904,1.37848,1.37851,33500000.0
2007-11-09 18:29:00,1.37866,1.37874,1.37824,1.37847,31700000.0
2007-11-09 18:30:00,1.37881,1.37911,1.37854,1.37854,36600000.0
2007-11-09 18:31:00,1.37845,1.37851,1.37796,1.37819,34600000.0
2007-11-09 18:32:00,1.37855,1.37896,1.37842,1.37896,25600000.0
2007-11-09 18:33:00,1.37902,1.37902,1.37841,1.37841,50600000.0
2007-11-09 18:34:00,1.37851,1.37873,1.37835,1.37868,36200000.0
2007-11-09 18:35:00,1.37865,1.37878,1.37838,1.37869,49000000.0
2007-11-09 18:36:00,1.37803,1.37907,1.37733,1.37733,61200000.0
2007-11-09 18:37:00,1.37743,1.3776,1.37718,1.37738,23200000.0
2007-11-09 18:38:00,1.37739,1.3776,1.37706,1.37741,32900000.0
2007-11-09 18:39:00,1.3772,1.37746,1.377,1.37721,32700000.0
2007-11-09 18:40:00,1.37712,1.37712,1.37677,1.37677,47400000.0
2007-11-09 18:41:00,1.37677,1.37716,1.37674,1.37712,30400000.0
2007-11-09 18:42:00,1.3772,1.3772,1.37641,1.37706,35400000.0
2007-11-09 18:43:00,1.37711,1.3773,1.37674,1.377,36200000.0
2007-11-09 18:44:00,1.37728,1.37749,1.37723,1.37734,38200000.0
2007-11-09 18:45:00,1.37693,1.37693,1.37597,1.37601,28400000.0
2007-11-09 18:46:00,1.37552,1.37553,1.37496,1.37496,28900000.0
2007-11-09 18:47:00,1.37457,1.37497,1.37418,1.37497,28200000.0
2007-11-09 18:48:00,1.37515,1.37567,1.37508,1.37567,32200000.0
2007-11-09 18:49:00,1.37595,1.37614,1.37545,1.37596,51100000.0
2007-11-09 18:50:00,1.37654,1.37694,1.37643,1.37663,42800000.0
2007-11-09 18:51:00,1.37658,1.37712,1.37657,1.37672,43800000.0
2007-11-09 18:52:00,1.37624,1.37657,1.37601,1.37601,50200000.0
2007-11-09 18:53:00,1.37614,1.3764,1.37612,1.37639,42900001.0
2007-11-09 18:54:00,1.3768,1.37698,1.37667,1.37698,22600000.0
2007-11-09 18:55:00,1.37658,1.37679,1.37639,1.37655,48900000.0
2007-11-09 18:56:00,1.37653,1.37711,1.37653,1.37682,40000000.0
2007-11-09 18:57:00,1.37739,1.37749,1.37711,1.37712,23200000.0
2007-11-09 18:58:00,1.3772,1.37729,1.37696,1.37703,37400000.0
2007-11-09 18:59:00,1.37684,1.37684,1.376,1.37626,29200000.0
2007-11-09 19:00:00,1.37613,1.37644,1.37588,1.3764,38000000.0
2007-11-09 19:01:00,1.37676,1.37713,1.37666,1.37713,52400000.0
2007-11-09 19:02:00,1.37688,1.37695,1.37671,1.37695,23200000.0
2007-11-09 19:03:00,1.37663,1.37685,1.37643,1.3767,61700000.0
2007-11-09 19:04:00,1.37657,1.37677,1.37647,1.37673,32800000.0
2007-11-09 19:05:00,1.37678,1.37684,1.37657,1.37673,25400000.0
2007-11-09 19:06:00,1.37678,1.37719,1.37665,1.37715,25400000.0
2007-11-09 19:07:00,1.37698,1.37706,1.37639,1.37674,54800000.0
2007-11-09 19:08:00,1.37655,1.37679,1.37655,1.37678,35200000.0
2007-11-09 19:09:00,1.37684,1.37687,1.37674,1.37675,33400000.0
2007-11-09 19:10:00,1.37686,1.37693,1.37646,1.37646,43200000.0
2007-11-09 19:11:00,1.37678,1.37686,1.37656,1.37656,37800000.0
2007-11-09 19:12:00,1.3765,1.377,1.3765,1.37677,21800000.0
2007-11-09 19:13:00,1.37695,1.37743,1.37675,1.37743,52100000.0
2007-11-09 19:14:00,1.37731,1.37734,1.37695,1.37695,78900000.0
2007-11-09 19:15:00,1.37687,1.37707,1.37657,1.37675,23800000.0
2007-11-09 19:16:00,1.37625,1.37697,1.37624,1.37689,35200000.0
2007-11-09 19:17:00,1.37682,1.3771,1.37667,1.3771,63300000.0
2007-11-09 19:18:00,1.37713,1.37714,1.37695,1.37707,25600000.0
2007-11-09 19:19:00,1.37718,1.37747,1.377,1.37714,55000001.0
2007-11-09 19:20:00,1.37724,1.37744,1.3768,1.37731,29400000.0
2007-11-09 19:21:00,1.3772,1.37744,1.37662,1.37671,21000000.0
2007-11-09 19:22:00,1.37673,1.37727,1.37655,1.37725,43300000.0
2007-11-09 19:23:00,1.37731,1.37804,1.37731,1.37804,63300000.0
2007-11-09 19:24:00,1.37803,1.37803,1.37778,1.37788,79700003.0
2007-11-09 19:25:00,1.37803,1.37803,1.37777,1.37799,39800000.0
2007-11-09 19:26:00,1.37765,1.37812,1.37762,1.37781,43900001.0
2007-11-09 19:27:00,1.37783,1.37783,1.3774,1.37775,30200000.0
2007-11-09 19:28:00,1.37786,1.37786,1.3773,1.37768,34200001.0
2007-11-09 19:29:00,1.37764,1.37768,1.37727,1.37753,36000000.0
2007-11-09 19:30:00,1.3775,1.37774,1.37741,1.37741,39800000.0
2007-11-09 19:31:00,1.37737,1.37737,1.37717,1.3772,46900000.0
2007-11-09 19:32:00,1.37697,1.37701,1.37683,1.37688,45600001.0
2007-11-09 19:33:00,1.37677,1.37686,1.37655,1.37678,45900000.0
2007-11-09 19:34:00,1.37645,1.37681,1.37645,1.37676,33800000.0
2007-11-09 19:35:00,1.3768,1.37688,1.37642,1.37682,42200000.0
2007-11-09 19:36:00,1.37669,1.37695,1.3765,1.37659,34600001.0
2007-11-09 19:37:00,1.37683,1.37683,1.37606,1.37606,30200000.0
2007-11-09 19:38:00,1.37605,1.37638,1.37569,1.37569,32900000.0
2007-11-09 19:39:00,1.37586,1.37613,1.37567,1.37611,68900000.0
2007-11-09 19:40:00,1.37614,1.37655,1.37614,1.37644,61800000.0
2007-11-09 19:41:00,1.3762,1.37629,1.37588,1.376,50300001.0
2007-11-09 19:42:00,1.37572,1.37615,1.37572,1.37615,47400001.0
2007-11-09 19:43:00,1.37597,1.37635,1.37547,1.37623,32800000.0
2007-11-09 19:44:00,1.37603,1.37637,1.37597,1.37607,45600000.0
2007-11-09 19:45:00,1.37581,1.37584,1.37561,1.37584,60500000.0
2007-11-09 19:46:00,1.37569,1.37595,1.37558,1.37558,51500000.0
2007-11-09 19:47:00,1.37577,1.37616,1.37574,1.37589,29400000.0
2007-11-09 19:48:00,1.37603,1.37607,1.37582,1.37587,37000000.0
2007-11-09 19:49:00,1.376,1.37613,1.37589,1.37595,26600000.0
2007-11-09 19:50:00,1.37622,1.37667,1.37621,1.37656,29000000.0
2007-11-09 19:51:00,1.37649,1.37721,1.37649,1.37692,31400000.0
2007-11-09 19:52:00,1.3771,1.3771,1.37673,1.37685,30200000.0
2007-11-09 19:53:00,1.37703,1.37716,1.37685,1.37695,50000001.0
2007-11-09 19:54:00,1.37703,1.37719,1.37702,1.37719,22800000.0
2007-11-09 19:55:00,1.3771,1.37748,1.3771,1.37737,29200000.0
2007-11-09 19:56:00,1.37732,1.37749,1.37724,1.37742,35000000.0
2007-11-09 19:57:00,1.3775,1.37769,1.3775,1.37767,37600000.0
2007-11-09 19:58:00,1.37762,1.37762,1.37734,1.37734,23600000.0
2007-11-09 19:59:00,1.3776,1.37767,1.3772,1.3772,54400000.0
2007-11-09 20:00:00,1.3775,1.3777,1.37728,1.37734,38800000.0
2007-11-09 20:01:00,1.3778,1.37781,1.37741,1.37754,36100000.0
2007-11-09 20:02:00,1.37773,1.37835,1.37773,1.37824,29600000.0
2007-11-09 20:03:00,1.37825,1.37832,1.3779,1.37814,35100000.0
2007-11-09 20:04:00,1.3783,1.37894,1.37812,1.37894,57700000.0
2007-11-09 20:05:00,1.37893,1.37917,1.3787,1.37897,25000000.0
2007-11-09 20:06:00,1.37918,1.37955,1.37901,1.37925,30400000.0
2007-11-09 20:07:00,1.379,1.37916,1.37857,1.37916,25600000.0
2007-11-09 20:08:00,1.37929,1.37937,1.37894,1.3791,51600001.0
2007-11-09 20:09:00,1.37939,1.37945,1.37914,1.37919,25400000.0
2007-11-09 20:10:00,1.37898,1.37955,1.37898,1.37955,51400000.0
2007-11-09 20:11:00,1.38027,1.38055,1.38012,1.38035,36600000.0
2007-11-09 20:12:00,1.38044,1.38044,1.37966,1.3803,47800000.0
2007-11-09 20:13:00,1.38035,1.38052,1.38004,1.38052,31400000.0
2007-11-09 20:14:00,1.38041,1.38041,1.37957,1.37957,42000000.0
2007-11-09 20:15:00,1.37969,1.37984,1.37955,1.37979,30800000.0
2007-11-09 20:16:00,1.37977,1.38017,1.37957,1.38017,42200000.0
2007-11-09 20:17:00,1.38019,1.38056,1.38002,1.38044,39800000.0
2007-11-09 20:18:00,1.38063,1.38168,1.38063,1.38159,24400000.0
2007-11-09 20:19:00,1.38182,1.38207,1.38106,1.38132,30400000.0
2007-11-09 20:20:00,1.38127,1.38153,1.38111,1.38122,22200000.0
2007-11-09 20:21:00,1.38119,1.3815,1.38119,1.38137,39400000.0
2007-11-09 20:22:00,1.38124,1.38124,1.38094,1.3812,42300000.0
2007-11-09 20:23:00,1.38123,1.38139,1.38102,1.38123,50500000.0
2007-11-09 20:24:00,1.38122,1.38127,1.38092,1.38095,26600000.0
2007-11-09 20:25:00,1.38107,1.38121,1.38063,1.38063,77900000.0
2007-11-09 20:26:00,1.38064,1.38139,1.38064,1.38139,49400000.0
2007-11-09 20:27:00,1.38166,1.38189,1.38107,1.38169,36000000.0
2007-11-09 20:28:00,1.38195,1.38249,1.3817,1.38232,28400000.0
2007-11-09 20:29:00,1.38229,1.38257,1.38183,1.38237,45800000.0
2007-11-09 20:30:00,1.38228,1.38238,1.38208,1.38211,25600000.0
2007-11-09 20:31:00,1.38197,1.38215,1.38147,1.38169,41800000.0
2007-11-09 20:32:00,1.38148,1.38171,1.3812,1.38146,45200000.0
2007-11-09 20:33:00,1.38139,1.38139,1.38102,1.38106,41100000.0
2007-11-09 20:34:00,1.38132,1.38162,1.3812,1.38162,40600000.0
2007-11-09 20:35:00,1.38167,1.38186,1.38161,1.38186,41200000.0
2007-11-09 20:36:00,1.38189,1.38234,1.38175,1.38229,39000000.0
2007-11-09 20:37:00,1.38228,1.38257,1.38208,1.38243,51300000.0
2007-11-09 20:38:00,1.38251,1.3837,1.38233,1.3837,21400000.0
2007-11-09 20:39:00,1.38401,1.38434,1.38386,1.3839,39600000.0
2007-11-09 20:40:00,1.3839,1.3841,1.38345,1.38345,32600000.0
2007-11-09 20:41:00,1.38344,1.38353,1.38309,1.38317,46300000.0
2007-11-09 20:42:00,1.38289,1.38289,1.38233,1.38251,55400001.0
2007-11-09 20:43:00,1.38246,1.38246,1.38177,1.38177,35800001.0
2007-11-09 20:44:00,1.38221,1.38235,1.38193,1.38231,34600000.0
2007-11-09 20:45:00,1.38228,1.38266,1.38228,1.3825,46000000.0
2007-11-09 20:46:00,1.38255,1.38256,1.38242,1.38255,46500000.0
2007-11-09 20:47:00,1.38228,1.38259,1.38216,1.38256,33800000.0
2007-11-09 20:48:00,1.38244,1.38269,1.38244,1.38262,31400000.0
2007-11-09 20:49:00,1.38258,1.38284,1.38258,1.38268,40400000.0
2007-11-09 20:50:00,1.38293,1.38293,1.38271,1.38281,32800000.0
2007-11-09 20:51:00,1.38272,1.38293,1.38269,1.38276,41100000.0
2007-11-09 20:52:00,1.38309,1.38346,1.38301,1.38301,42400000.0
2007-11-09 20:53:00,1.38295,1.38295,1.38243,1.38243,28000000.0
2007-11-09 20:54:00,1.38226,1.38278,1.38226,1.38238,51800000.0
2007-11-09 20:55:00,1.38234,1.3827,1.38232,1.38266,34000000.0
2007-11-09 20:56:00,1.38247,1.38284,1.38233,1.38284,23400000.0
2007-11-09 20:57:00,1.38269,1.38269,1.38238,1.38238,61500001.0
2007-11-09 20:58:00,1.3824,1.38253,1.3823,1.38249,42000000.0
2007-11-09 20:59:00,1.38237,1.38259,1.38237,1.38249,63200000.0
2007-11-09 21:00:00,1.38226,1.38242,1.38187,1.38224,33400000.0
2007-11-09 21:01:00,1.38258,1.38258,1.38175,1.38175,32800000.0
2007-11-09 21:02:00,1.38216,1.38234,1.38131,1.38159,40800000.0
2007-11-09 21:03:00,1.38137,1.38147,1.38105,1.38115,28200000.0
2007-11-09 21:04:00,1.38117,1.38117,1.38085,1.381,27200000.0
2007-11-09 21:05:00,1.38064,1.38094,1.38037,1.3807,59700000.0
2007-11-09 21:06:00,1.38041,1.38041,1.37976,1.37991,33100000.0
2007-11-09 21:07:00,1.37983,1.38021,1.37947,1.38021,28400000.0
2007-11-09 21:08:00,1.38017,1.38019,1.37982,1.38006,40000000.0
2007-11-09 21:09:00,1.37984,1.38009,1.37984,1.38009,27300000.0
2007-11-09 21:10:00,1.38025,1.3803,1.37998,1.38002,27400000.0
2007-11-09 21:11:00,1.37994,1.38041,1.37984,1.38002,29000000.0
2007-11-09 21:12:00,1.38026,1.38063,1.38015,1.38063,31500000.0
2007-11-09 21:13:00,1.38062,1.38085,1.38062,1.38072,63400001.0
2007-11-09 21:14:00,1.38048,1.38082,1.38031,1.38063,44400000.0
2007-11-09 21:15:00,1.38074,1.3808,1.38061,1.38071,59000001.0
2007-11-09 21:16:00,1.38042,1.38073,1.38011,1.38063,42900001.0
2007-11-09 21:17:00,1.38039,1.38039,1.37981,1.37981,31600000.0
2007-11-09 21:18:00,1.38022,1.38022,1.37941,1.37976,33200000.0
2007-11-09 21:19:00,1.37976,1.37976,1.37953,1.37953,28200000.0
2007-11-09 21:20:00,1.3796,1.37975,1.37945,1.37945,26600000.0
2007-11-09 21:21:00,1.37929,1.37972,1.37922,1.37961,20000000.0
2007-11-09 21:22:00,1.37916,1.37955,1.37916,1.37946,32600000.0
2007-11-09 21:23:00,1.37939,1.37972,1.3793,1.3793,45300000.0
2007-11-09 21:24:00,1.37966,1.37975,1.3793,1.3793,53600001.0
2007-11-09 21:25:00,1.37936,1.37969,1.37908,1.37908,34600000.0
2007-11-09 21:26:00,1.37944,1.37975,1.3794,1.37947,47200000.0
2007-11-09 21:27:00,1.37943,1.37951,1.37921,1.37943,27600000.0
2007-11-09 21:28:00,1.37923,1.3797,1.37908,1.3797,32000000.0
2007-11-09 21:29:00,1.37976,1.37976,1.37948,1.37971,35200000.0
2007-11-09 21:30:00,1.37962,1.37969,1.37937,1.37949,35900000.0
2007-11-09 21:31:00,1.37935,1.37967,1.37916,1.37967,47100000.0
2007-11-09 21:32:00,1.37974,1.38034,1.37974,1.38027,33800000.0
2007-11-09 21:33:00,1.38048,1.38059,1.38021,1.3803,42700000.0
2007-11-09 21:34:00,1.38026,1.38045,1.38017,1.3803,54000001.0
2007-11-09 21:35:00,1.38024,1.38053,1.37988,1.38053,31600000.0
2007-11-09 21:36:00,1.38021,1.38021,1.37925,1.37925,45200000.0
2007-11-09 21:37:00,1.37921,1.37936,1.37921,1.37932,29600000.0
2007-11-09 21:38:00,1.37925,1.37931,1.37894,1.37931,60399999.0
2007-11-09 21:39:00,1.37912,1.37929,1.37912,1.37923,32200000.0
2007-11-09 21:40:00,1.379,1.37931,1.379,1.37931,22800000.0
2007-11-09 21:41:00,1.3793,1.3793,1.37889,1.37894,33800000.0
2007-11-09 21:42:00,1.37907,1.37924,1.37884,1.37884,36000000.0
2007-11-09 21:43:00,1.37919,1.37928,1.379,1.37924,31600000.0
2007-11-09 21:44:00,1.37907,1.37921,1.37893,1.37905,20600000.0
2007-11-09 21:45:00,1.37921,1.37925,1.37887,1.37925,27600000.0
2007-11-09 21:46:00,1.37927,1.37932,1.37884,1.3789,34200000.0
2007-11-09 21:47:00,1.37882,1.37909,1.37882,1.37889,20800000.0
2007-11-09 21:48:00,1.3785,1.37876,1.37818,1.37818,42400000.0
2007-11-09 21:49:00,1.37828,1.37838,1.37828,1.37838,32800000.0
2007-11-09 21:50:00,1.37819,1.37833,1.37812,1.37816,19600000.0
2007-11-09 21:51:00,1.37826,1.37845,1.37813,1.37845,36600000.0
2007-11-09 21:52:00,1.37847,1.37873,1.37847,1.37873,55900000.0
2007-11-09 21:53:00,1.37866,1.37877,1.37857,1.37857,33400000.0
2007-11-09 21:54:00,1.3786,1.37898,1.37858,1.37898,35800000.0
2007-11-09 21:55:00,1.37892,1.37894,1.37867,1.37887,44800000.0
2007-11-09 21:56:00,1.37885,1.37895,1.37872,1.37886,46200000.0
2007-11-09 21:57:00,1.37896,1.37913,1.37878,1.37909,39000000.0
2007-11-09 21:58:00,1.37904,1.37944,1.37903,1.37928,48200001.0
2007-11-09 21:59:00,1.37922,1.38103,1.37922,1.38091,33700000.0
2007-11-09 22:00:00,1.38101,1.38101,1.38024,1.38033,38500000.0
2007-11-09 22:01:00,1.38018,1.38034,1.38,1.38,41900000.0
2007-11-09 22:02:00,1.37975,1.37975,1.37946,1.37952,25000000.0
2007-11-09 22:03:00,1.37967,1.38,1.37945,1.38,43900000.0
2007-11-09 22:04:00,1.37994,1.38013,1.37979,1.37979,29600000.0
2007-11-09 22:05:00,1.37983,1.37986,1.37962,1.37979,37400000.0
2007-11-09 22:06:00,1.37968,1.37968,1.37915,1.37915,43700000.0
2007-11-09 22:07:00,1.37946,1.37976,1.37946,1.37957,25800000.0
2007-11-09 22:08:00,1.37938,1.37981,1.37938,1.37965,35200000.0
2007-11-09 22:09:00,1.37955,1.37972,1.37928,1.37955,49000001.0
2007-11-09 22:10:00,1.37965,1.37993,1.37959,1.3798,34600000.0
2007-11-09 22:11:00,1.37978,1.37985,1.37952,1.37952,28200000.0
2007-11-09 22:12:00,1.37949,1.38,1.37944,1.37966,57600000.0
2007-11-09 22:13:00,1.37955,1.37968,1.37943,1.37959,25600000.0
2007-11-09 22:14:00,1.37945,1.37965,1.37919,1.37953,36600000.0
2007-11-09 22:15:00,1.37978,1.38004,1.37967,1.37989,42000000.0
2007-11-09 22:16:00,1.37987,1.37987,1.3794,1.37943,42800000.0
2007-11-09 22:17:00,1.37963,1.37963,1.37929,1.37942,36200000.0
2007-11-09 22:18:00,1.37946,1.37947,1.3791,1.37942,43100000.0
2007-11-09 22:19:00,1.37924,1.37951,1.37924,1.37939,39400001.0
2007-11-09 22:20:00,1.37943,1.37958,1.37899,1.37921,32600000.0
2007-11-09 22:21:00,1.37935,1.37951,1.37926,1.37935,31200000.0
2007-11-09 22:22:00,1.37931,1.37931,1.37888,1.37899,68400001.0
2007-11-09 22:23:00,1.37894,1.3793,1.37894,1.37918,35000000.0
2007-11-09 22:24:00,1.37928,1.37934,1.37908,1.37934,39600000.0
2007-11-09 22:25:00,1.37922,1.37956,1.37917,1.37956,34200000.0
2007-11-09 22:26:00,1.37939,1.37945,1.37913,1.37936,33000000.0
2007-11-09 22:27:00,1.37926,1.37936,1.37889,1.37927,27800000.0
2007-11-09 22:28:00,1.37924,1.37945,1.37917,1.37923,44000000.0
2007-11-09 22:29:00,1.37923,1.37937,1.37904,1.37915,28000000.0
2007-11-09 22:30:00,1.37914,1.37915,1.37886,1.37886,36200000.0
2007-11-09 22:31:00,1.37902,1.37902,1.37832,1.37901,38600000.0
2007-11-09 22:32:00,1.37847,1.379,1.37847,1.37898,34800000.0
2007-11-09 22:33:00,1.37894,1.37921,1.37892,1.37921,63200001.0
2007-11-09 22:34:00,1.37929,1.37939,1.37902,1.37926,39000000.0
2007-11-09 22:35:00,1.37935,1.37938,1.37919,1.37919,37800000.0
2007-11-09 22:36:00,1.37933,1.37947,1.37879,1.37879,37600000.0
2007-11-09 22:37:00,1.37935,1.37977,1.37935,1.37961,44100000.0
2007-11-09 22:38:00,1.37958,1.37991,1.37958,1.37991,32800000.0
2007-11-09 22:39:00,1.37985,1.38008,1.37981,1.37999,25400000.0
2007-11-09 22:40:00,1.38,1.38,1.37949,1.37949,31800000.0
2007-11-09 22:41:00,1.37969,1.38012,1.37969,1.3801,32800000.0
2007-11-09 22:42:00,1.38038,1.38073,1.38016,1.3802,35000000.0
2007-11-09 22:43:00,1.38045,1.38138,1.38039,1.38138,27600000.0
2007-11-09 22:44:00,1.38145,1.38152,1.38116,1.38152,34000000.0
2007-11-09 22:45:00,1.38149,1.38149,1.38119,1.38137,40600001.0
2007-11-09 22:46:00,1.38129,1.38152,1.38128,1.38128,28600000.0
2007-11-09 22:47:00,1.38128,1.38132,1.38109,1.38109,28600000.0
2007-11-09 22:48:00,1.38101,1.38143,1.38101,1.38119,37800000.0
2007-11-09 22:49:00,1.38151,1.38229,1.38151,1.38217,25400000.0
2007-11-09 22:50:00,1.38218,1.38257,1.38211,1.38246,48300000.0
2007-11-09 22:51:00,1.38238,1.38245,1.3819,1.3819,26400000.0
2007-11-09 22:52:00,1.3819,1.38211,1.38159,1.38211,34800000.0
2007-11-09 22:53:00,1.38236,1.38247,1.38201,1.3822,43000000.0
2007-11-09 22:54:00,1.38231,1.38253,1.38221,1.38229,25800000.0
2007-11-09 22:55:00,1.38221,1.3823,1.38177,1.38184,22800000.0
2007-11-09 22:56:00,1.38182,1.38186,1.38169,1.38186,36400000.0
2007-11-09 22:57:00,1.38178,1.38181,1.38141,1.38141,35100000.0
2007-11-09 22:58:00,1.38159,1.38168,1.38135,1.38135,42000000.0
2007-11-09 22:59:00,1.38169,1.38255,1.38156,1.38255,65700000.0
2007-11-09 23:00:00,1.38246,1.3828,1.38233,1.38259,26900000.0
2007-11-09 23:01:00,1.38261,1.38274,1.38202,1.3824,35500000.0
2007-11-09 23:02:00,1.38224,1.3824,1.38201,1.3824,36600000.0
2007-11-09 23:03:00,1.38263,1.38293,1.38241,1.38288,35600000.0
2007-11-09 23:04:00,1.38289,1.38301,1.38275,1.38301,42400001.0
2007-11-09 23:05:00,1.38282,1.38319,1.38257,1.38284,51800000.0
2007-11-09 23:06:00,1.38257,1.38318,1.38257,1.38318,42000000.0
2007-11-09 23:07:00,1.3829,1.38298,1.38268,1.3829,25800000.0
2007-11-09 23:08:00,1.38291,1.38291,1.38254,1.38262,34200000.0
2007-11-09 23:09:00,1.38266,1.38282,1.38251,1.38264,38600000.0
2007-11-09 23:10:00,1.38262,1.38298,1.38262,1.38271,51800000.0
2007-11-09 23:11:00,1.3829,1.38293,1.38245,1.38245,54900000.0
2007-11-09 23:12:00,1.3827,1.38283,1.38252,1.38265,26400000.0
2007-11-09 23:13:00,1.38207,1.38279,1.38207,1.38269,27200000.0
2007-11-09 23:14:00,1.38301,1.38311,1.38285,1.38308,37800000.0
2007-11-09 23:15:00,1.38316,1.38316,1.38239,1.38297,92100000.0
2007-11-09 23:16:00,1.38288,1.38292,1.38243,1.38243,33000000.0
2007-11-09 23:17:00,1.38239,1.38246,1.38222,1.3824,29200000.0
2007-11-09 23:18:00,1.38255,1.38255,1.38213,1.38236,54200000.0
2007-11-09 23:19:00,1.38238,1.38277,1.38238,1.38277,37000000.0
2007-11-09 23:20:00,1.38335,1.38434,1.38332,1.38389,44400000.0
2007-11-09 23:21:00,1.38414,1.3843,1.38395,1.38419,30400000.0
2007-11-09 23:22:00,1.38419,1.38519,1.38407,1.3848,33200000.0
2007-11-09 23:23:00,1.3845,1.38454,1.3842,1.3842,32600000.0
2007-11-09 23:24:00,1.38395,1.38395,1.38349,1.38352,39700000.0
2007-11-09 23:25:00,1.38374,1.38399,1.38374,1.38398,39600000.0
2007-11-09 23:26:00,1.38398,1.38411,1.38376,1.38402,27200000.0
2007-11-09 23:27:00,1.38395,1.3842,1.38373,1.38374,42100000.0
2007-11-09 23:28:00,1.38376,1.38391,1.38338,1.38354,44400000.0
2007-11-09 23:29:00,1.38386,1.38401,1.38331,1.38347,54000000.0
2007-11-09 23:30:00,1.38359,1.38451,1.38344,1.38392,40600000.0
2007-11-09 23:31:00,1.38382,1.38392,1.38363,1.38392,38000000.0
2007-11-09 23:32:00,1.38358,1.38412,1.38358,1.38412,34000000.0
2007-11-09 23:33:00,1.384,1.38425,1.38371,1.38425,33900000.0
2007-11-09 23:34:00,1.38441,1.38476,1.38431,1.38476,47000000.0
2007-11-09 23:35:00,1.3843,1.3846,1.3843,1.38437,32600001.0
2007-11-09 23:36:00,1.3844,1.3848,1.3843,1.38453,23000000.0
2007-11-09 23:37:00,1.38443,1.38517,1.38443,1.38513,31200000.0
2007-11-09 23:38:00,1.38536,1.38554,1.38508,1.38524,37300000.0
2007-11-09 23:39:00,1.38526,1.38532,1.38491,1.38518,45700000.0
2007-11-09 23:40:00,1.38535,1.38535,1.3845,1.3845,44200001.0
2007-11-09 23:41:00,1.38482,1.3851,1.38467,1.38477,40000000.0
2007-11-09 23:42:00,1.38534,1.38534,1.38454,1.38454,35400000.0
2007-11-09 23:43:00,1.38455,1.3847,1.38429,1.3846,53800000.0
2007-11-09 23:44:00,1.38468,1.38485,1.3846,1.38468,37600000.0
2007-11-09 23:45:00,1.3846,1.38495,1.38451,1.38456,32000000.0
2007-11-09 23:46:00,1.385,1.38525,1.38447,1.38525,33000000.0
2007-11-09 23:47:00,1.38518,1.38518,1.3838,1.38488,31200000.0
2007-11-09 23:48:00,1.38504,1.38504,1.38463,1.38489,51799999.0
2007-11-09 23:49:00,1.38498,1.38501,1.38311,1.3846,31800000.0
2007-11-09 23:50:00,1.38514,1.38522,1.38444,1.38506,28000000.0
2007-11-09 23:51:00,1.38563,1.38581,1.38549,1.38573,48400000.0
2007-11-09 23:52:00,1.38543,1.38547,1.38508,1.38535,35600000.0
2007-11-09 23:53:00,1.38552,1.38552,1.38524,1.38549,31400000.0
2007-11-09 23:54:00,1.38554,1.38574,1.38515,1.38515,31600000.0
2007-11-09 23:55:00,1.38571,1.38583,1.38542,1.38542,38800000.0
2007-11-09 23:56:00,1.38566,1.3859,1.38557,1.38563,39600001.0
2007-11-09 23:57:00,1.38576,1.38596,1.38576,1.38589,21600000.0
2007-11-09 23:58:00,1.38593,1.38598,1.3855,1.38578,30000000.0
2007-11-09 23:59:00,1.3858,1.38608,1.38548,1.38548,47600000.0
2007-11-12 00:00:00,1.38723,1.38723,1.38674,1.38679,48200000.0
2007-11-12 00:01:00,1.38634,1.38723,1.38634,1.38689,37200000.0
2007-11-12 00:02:00,1.38668,1.38703,1.38623,1.3869,47300000.0
2007-11-12 00:03:00,1.38679,1.38703,1.38664,1.38664,33500000.0
2007-11-12 00:04:00,1.38569,1.38686,1.38569,1.38686,33200000.0
2007-11-12 00:05:00,1.38702,1.38702,1.38673,1.38696,32800000.0
2007-11-12 00:06:00,1.38703,1.3881,1.38703,1.3881,33900000.0
2007-11-12 00:07:00,1.38781,1.38789,1.38766,1.38789,19600000.0
2007-11-12 00:08:00,1.38784,1.38795,1.38765,1.38795,53700000.0
2007-11-12 00:09:00,1.38778,1.38806,1.38756,1.38756,39600000.0
2007-11-12 00:10:00,1.38769,1.38769,1.38742,1.38749,28000000.0
2007-11-12 00:11:00,1.38754,1.38759,1.38734,1.38734,27600000.0
2007-11-12 00:12:00,1.38717,1.3874,1.38689,1.38692,33200000.0
2007-11-12 00:13:00,1.38712,1.38715,1.38672,1.38708,38200000.0
2007-11-12 00:14:00,1.38702,1.38711,1.38685,1.38711,47400000.0
2007-11-12 00:15:00,1.38694,1.3871,1.38686,1.38686,24200000.0
2007-11-12 00:16:00,1.38704,1.38704,1.38611,1.38625,38300000.0
2007-11-12 00:17:00,1.38646,1.38646,1.38612,1.38612,19800000.0
2007-11-12 00:18:00,1.38616,1.38616,1.3857,1.38571,37200000.0
2007-11-12 00:19:00,1.38583,1.38583,1.38544,1.38563,30800000.0
2007-11-12 00:20:00,1.38527,1.3858,1.385,1.3858,39800000.0
2007-11-12 00:21:00,1.38565,1.3858,1.38542,1.38549,33400000.0
2007-11-12 00:22:00,1.38545,1.38586,1.38545,1.38578,28600000.0
2007-11-12 00:23:00,1.38552,1.38557,1.38497,1.38525,40900000.0
2007-11-12 00:24:00,1.38523,1.38593,1.38518,1.38593,39800000.0
2007-11-12 00:25:00,1.38596,1.38621,1.38585,1.38617,41800000.0
2007-11-12 00:26:00,1.38641,1.38671,1.38611,1.38671,20800000.0
2007-11-12 00:27:00,1.38692,1.38789,1.38686,1.3875,42600000.0
2007-11-12 00:28:00,1.38792,1.3886,1.38768,1.38814,38600000.0
2007-11-12 00:29:00,1.38804,1.38821,1.38765,1.38795,39800000.0
2007-11-12 00:30:00,1.38764,1.38826,1.38764,1.38814,37400000.0
2007-11-12 00:31:00,1.388,1.388,1.38771,1.38793,24400000.0
2007-11-12 00:32:00,1.38809,1.38826,1.38799,1.38806,44900000.0
2007-11-12 00:33:00,1.38825,1.38825,1.38761,1.38761,29400000.0
2007-11-12 00:34:00,1.3876,1.3876,1.38718,1.38719,32200001.0
2007-11-12 00:35:00,1.38745,1.3879,1.38728,1.3879,34300000.0
2007-11-12 00:36:00,1.38796,1.38799,1.38786,1.38797,25800000.0
2007-11-12 00:37:00,1.3879,1.38794,1.38766,1.38794,49300001.0
2007-11-12 00:38:00,1.38787,1.38794,1.38734,1.38745,45700000.0
2007-11-12 00:39:00,1.38749,1.38766,1.38732,1.38744,68900000.0
2007-11-12 00:40:00,1.38724,1.38741,1.38708,1.38734,44700000.0
2007-11-12 00:41:00,1.387,1.38705,1.38655,1.38655,39600000.0
2007-11-12 00:42:00,1.38652,1.38664,1.38641,1.3866,42000000.0
2007-11-12 00:43:00,1.38636,1.3868,1.38605,1.3868,87900000.0
2007-11-12 00:44:00,1.3869,1.3869,1.38654,1.38658,35600000.0
2007-11-12 00:45:00,1.38659,1.38687,1.38654,1.38658,43500000.0
2007-11-12 00:46:00,1.38651,1.38669,1.38641,1.38669,42600000.0
2007-11-12 00:47:00,1.38688,1.38695,1.38663,1.38676,40000000.0
2007-11-12 00:48:00,1.38645,1.38689,1.38645,1.3865,19400000.0
2007-11-12 00:49:00,1.38641,1.38641,1.38604,1.38627,51200000.0
2007-11-12 00:50:00,1.38603,1.38642,1.38592,1.38642,32900000.0
2007-11-12 00:51:00,1.38633,1.38693,1.38627,1.38665,44800000.0
2007-11-12 00:52:00,1.38637,1.38645,1.38623,1.38645,38100000.0
2007-11-12 00:53:00,1.38604,1.38619,1.38599,1.38612,53900000.0
2007-11-12 00:54:00,1.38536,1.38587,1.38536,1.38579,25800000.0
2007-11-12 00:55:00,1.38558,1.38603,1.38558,1.38603,30500000.0
2007-11-12 00:56:00,1.38588,1.38588,1.38549,1.38572,48700000.0
2007-11-12 00:57:00,1.38575,1.38582,1.3855,1.3855,25800000.0
2007-11-12 00:58:00,1.38574,1.38587,1.38563,1.38572,51100000.0
2007-11-12 00:59:00,1.38599,1.38618,1.3858,1.38618,44600000.0
2007-11-12 01:00:00,1.38606,1.38611,1.38583,1.38586,38200000.0
2007-11-12 01:01:00,1.38596,1.38615,1.38579,1.38615,49000001.0
2007-11-12 01:02:00,1.38618,1.38635,1.38593,1.38593,36000000.0
2007-11-12 01:03:00,1.38627,1.38633,1.38583,1.38589,32200000.0
2007-11-12 01:04:00,1.38554,1.38554,1.38535,1.38535,25800000.0
2007-11-12 01:05:00,1.38534,1.38546,1.38515,1.38515,38300000.0
2007-11-12 01:06:00,1.38522,1.38554,1.38517,1.38554,42400000.0
2007-11-12 01:07:00,1.38571,1.38571,1.38526,1.38533,34000000.0
2007-11-12 01:08:00,1.38543,1.38543,1.38498,1.38498,23200000.0
2007-11-12 01:09:00,1.38548,1.38564,1.38543,1.38558,20800000.0
2007-11-12 01:10:00,1.38558,1.38561,1.38515,1.38553,36400000.0
2007-11-12 01:11:00,1.38543,1.38559,1.38534,1.38559,34100000.0
2007-11-12 01:12:00,1.38547,1.38566,1.38517,1.38549,21600000.0
2007-11-12 01:13:00,1.38553,1.38553,1.38495,1.38522,39000000.0
2007-11-12 01:14:00,1.38501,1.38522,1.38467,1.38489,33200000.0
2007-11-12 01:15:00,1.38475,1.38476,1.38419,1.38419,26000000.0
2007-11-12 01:16:00,1.38379,1.38392,1.38343,1.38347,66200002.0
2007-11-12 01:17:00,1.38351,1.38351,1.38315,1.38342,38300000.0
2007-11-12 01:18:00,1.38346,1.38346,1.38301,1.38345,37600000.0
2007-11-12 01:19:00,1.38339,1.38343,1.3832,1.38323,35400000.0
2007-11-12 01:20:00,1.38285,1.38285,1.38177,1.38219,66700001.0
2007-11-12 01:21:00,1.38193,1.38237,1.38193,1.38217,55900000.0
2007-11-12 01:22:00,1.38213,1.38223,1.38198,1.3821,47400000.0
2007-11-12 01:23:00,1.3822,1.38229,1.38183,1.38183,37600000.0
2007-11-12 01:24:00,1.38215,1.38251,1.38212,1.38251,35700000.0
2007-11-12 01:25:00,1.38265,1.38306,1.38254,1.38296,105900000.0
2007-11-12 01:26:00,1.38296,1.38321,1.38296,1.3832,25400000.0
2007-11-12 01:27:00,1.38329,1.38333,1.38306,1.38329,23400000.0
2007-11-12 01:28:00,1.38314,1.38326,1.38271,1.38283,38600000.0
2007-11-12 01:29:00,1.38298,1.38314,1.38298,1.38312,28000000.0
2007-11-12 01:30:00,1.3832,1.38326,1.38269,1.38323,53400001.0
2007-11-12 01:31:00,1.38322,1.38345,1.38321,1.38338,38800000.0
2007-11-12 01:32:00,1.38323,1.38359,1.38312,1.38336,25400000.0
2007-11-12 01:33:00,1.38341,1.38361,1.38341,1.38361,23700000.0
2007-11-12 01:34:00,1.38365,1.38365,1.38322,1.38357,40700000.0
2007-11-12 01:35:00,1.38364,1.38381,1.3834,1.3834,32000000.0
2007-11-12 01:36:00,1.3836,1.3838,1.3836,1.38363,27400000.0
2007-11-12 01:37:00,1.38388,1.38388,1.3833,1.38371,24800000.0
2007-11-12 01:38:00,1.38383,1.38383,1.38329,1.38329,28800000.0
2007-11-12 01:39:00,1.38319,1.38335,1.38288,1.38317,27600000.0
2007-11-12 01:40:00,1.38269,1.38269,1.38239,1.3824,41000001.0
2007-11-12 01:41:00,1.38234,1.38234,1.38193,1.38226,51900000.0
2007-11-12 01:42:00,1.38241,1.38257,1.3822,1.3825,36400000.0
2007-11-12 01:43:00,1.38257,1.38277,1.38243,1.38277,26800000.0
2007-11-12 01:44:00,1.38279,1.38281,1.38243,1.38268,37200001.0
2007-11-12 01:45:00,1.38267,1.3829,1.38267,1.38282,44600000.0
2007-11-12 01:46:00,1.38282,1.38303,1.38231,1.38261,22900000.0
2007-11-12 01:47:00,1.38269,1.38308,1.38269,1.38279,26800000.0
2007-11-12 01:48:00,1.38287,1.38294,1.38244,1.38244,64400000.0
2007-11-12 01:49:00,1.38277,1.38293,1.38205,1.38247,38000000.0
2007-11-12 01:50:00,1.38263,1.38294,1.38245,1.38294,35400000.0
2007-11-12 01:51:00,1.38292,1.38305,1.38267,1.38274,30800000.0
2007-11-12 01:52:00,1.38307,1.38325,1.38272,1.38297,29000000.0
2007-11-12 01:53:00,1.38306,1.38306,1.3828,1.3828,48200000.0
2007-11-12 01:54:00,1.38281,1.38308,1.38281,1.38293,38700000.0
2007-11-12 01:55:00,1.38309,1.38366,1.38309,1.38328,36600000.0
2007-11-12 01:56:00,1.38349,1.38359,1.3832,1.3832,37200000.0
2007-11-12 01:57:00,1.3831,1.38418,1.38304,1.38414,35000000.0
2007-11-12 01:58:00,1.38404,1.38426,1.38342,1.38396,27700000.0
2007-11-12 01:59:00,1.38412,1.38435,1.38412,1.38435,48800001.0
2007-11-12 02:00:00,1.38457,1.38486,1.38457,1.38478,87700000.0
2007-11-12 02:01:00,1.38446,1.38482,1.38433,1.38444,41600001.0
2007-11-12 02:02:00,1.3844,1.3847,1.3844,1.38442,48300000.0
2007-11-12 02:03:00,1.38436,1.38462,1.38417,1.38426,47800000.0
2007-11-12 02:04:00,1.38395,1.38395,1.38301,1.38326,34800000.0
2007-11-12 02:05:00,1.38309,1.38322,1.38268,1.38268,34600000.0
2007-11-12 02:06:00,1.38263,1.38295,1.38258,1.38292,53200000.0
2007-11-12 02:07:00,1.38274,1.38285,1.38249,1.38272,42400000.0
2007-11-12 02:08:00,1.38257,1.38259,1.38217,1.38217,32500000.0
2007-11-12 02:09:00,1.38208,1.38226,1.38179,1.38213,34200000.0
2007-11-12 02:10:00,1.38207,1.38242,1.38161,1.3823,32300000.0
2007-11-12 02:11:00,1.3819,1.38229,1.3819,1.38213,32000000.0
2007-11-12 02:12:00,1.38177,1.38206,1.38157,1.38173,36600000.0
2007-11-12 02:13:00,1.38159,1.38233,1.38143,1.38232,40600000.0
2007-11-12 02:14:00,1.38245,1.38245,1.38219,1.38238,42200000.0
2007-11-12 02:15:00,1.38235,1.38235,1.38204,1.38227,35200000.0
2007-11-12 02:16:00,1.38231,1.38278,1.38231,1.38266,31200000.0
2007-11-12 02:17:00,1.38274,1.383,1.38264,1.383,30600000.0
2007-11-12 02:18:00,1.38273,1.38292,1.38255,1.38273,49800000.0
2007-11-12 02:19:00,1.38284,1.38289,1.38273,1.3828,37500000.0
2007-11-12 02:20:00,1.38291,1.38299,1.38243,1.38299,75500000.0
2007-11-12 02:21:00,1.38286,1.38291,1.38235,1.38256,18400000.0
2007-11-12 02:22:00,1.38248,1.38253,1.38204,1.38253,44600000.0
2007-11-12 02:23:00,1.38247,1.38264,1.38247,1.38249,30000000.0
2007-11-12 02:24:00,1.38216,1.38276,1.38216,1.38265,51600000.0
2007-11-12 02:25:00,1.38274,1.3836,1.38273,1.3836,35200000.0
2007-11-12 02:26:00,1.38385,1.38385,1.38318,1.38318,27200000.0
2007-11-12 02:27:00,1.38305,1.38321,1.38286,1.38314,36700000.0
2007-11-12 02:28:00,1.38359,1.38359,1.3833,1.38332,51400000.0
2007-11-12 02:29:00,1.38295,1.38305,1.38223,1.38297,52600000.0
2007-11-12 02:30:00,1.38318,1.38343,1.38317,1.38343,31500000.0
2007-11-12 02:31:00,1.38338,1.38338,1.38305,1.38314,55000000.0
2007-11-12 02:32:00,1.38315,1.38315,1.38285,1.38296,36400000.0
2007-11-12 02:33:00,1.38292,1.38336,1.38285,1.38312,26800000.0
2007-11-12 02:34:00,1.38307,1.38404,1.38307,1.38404,43400000.0
2007-11-12 02:35:00,1.38411,1.38431,1.38395,1.38417,33000000.0
2007-11-12 02:36:00,1.38387,1.38415,1.38387,1.38415,49600000.0
2007-11-12 02:37:00,1.38421,1.38421,1.38369,1.38414,44200000.0
2007-11-12 02:38:00,1.38419,1.38426,1.3839,1.3839,27600000.0
2007-11-12 02:39:00,1.38397,1.38401,1.38331,1.38365,40300000.0
2007-11-12 02:40:00,1.38367,1.38392,1.38352,1.38385,47600000.0
2007-11-12 02:41:00,1.38402,1.38494,1.38355,1.38494,28000000.0
2007-11-12 02:42:00,1.3849,1.3849,1.38425,1.38438,35000000.0
2007-11-12 02:43:00,1.3843,1.3845,1.38407,1.38413,56400001.0
2007-11-12 02:44:00,1.38408,1.38412,1.38387,1.38412,30600000.0
2007-11-12 02:45:00,1.38419,1.3843,1.38414,1.38418,26500000.0
2007-11-12 02:46:00,1.38441,1.38441,1.38395,1.38422,29400000.0
2007-11-12 02:47:00,1.38413,1.3843,1.38374,1.38405,38400000.0
2007-11-12 02:48:00,1.38384,1.38384,1.38316,1.38316,59300000.0
2007-11-12 02:49:00,1.38299,1.38304,1.38265,1.38267,39800000.0
2007-11-12 02:50:00,1.38254,1.38302,1.38236,1.38302,36500000.0
2007-11-12 02:51:00,1.38273,1.38365,1.38273,1.38365,34100000.0
2007-11-12 02:52:00,1.3834,1.38385,1.3832,1.38385,44200000.0
2007-11-12 02:53:00,1.38385,1.38385,1.38344,1.38364,34000000.0
2007-11-12 02:54:00,1.3835,1.3835,1.38313,1.38318,33000000.0
2007-11-12 02:55:00,1.38305,1.38329,1.38305,1.38328,30900000.0
2007-11-12 02:56:00,1.38345,1.38357,1.38317,1.38357,37800000.0
2007-11-12 02:57:00,1.38329,1.38415,1.38329,1.38415,33600000.0
2007-11-12 02:58:00,1.38404,1.38405,1.38387,1.38387,49600000.0
2007-11-12 02:59:00,1.38383,1.38402,1.38332,1.38366,31200000.0
2007-11-12 03:00:00,1.38375,1.38375,1.38323,1.38353,32400000.0
2007-11-12 03:01:00,1.38343,1.38403,1.38333,1.38403,33200000.0
2007-11-12 03:02:00,1.38366,1.38366,1.38328,1.38332,37600001.0
2007-11-12 03:03:00,1.38328,1.38328,1.38304,1.38323,45800000.0
2007-11-12 03:04:00,1.38337,1.38343,1.38302,1.38302,30800000.0
2007-11-12 03:05:00,1.38338,1.38338,1.38293,1.38293,47600001.0
2007-11-12 03:06:00,1.38301,1.3833,1.38258,1.38258,46000000.0
2007-11-12 03:07:00,1.38286,1.38295,1.38264,1.38274,34000000.0
2007-11-12 03:08:00,1.38282,1.38286,1.38254,1.38259,81400000.0
2007-11-12 03:09:00,1.38286,1.38296,1.38258,1.38276,31600000.0
2007-11-12 03:10:00,1.38327,1.38366,1.38305,1.3835,31000000.0
2007-11-12 03:11:00,1.3834,1.38372,1.38324,1.38324,29400000.0
2007-11-12 03:12:00,1.38344,1.38367,1.38344,1.38358,40000000.0
2007-11-12 03:13:00,1.38378,1.38378,1.38313,1.38316,28200000.0
2007-11-12 03:14:00,1.38302,1.38318,1.38292,1.38318,48600000.0
2007-11-12 03:15:00,1.38319,1.38319,1.383,1.38311,20800000.0
2007-11-12 03:16:00,1.38322,1.38331,1.38269,1.38301,31800000.0
2007-11-12 03:17:00,1.38324,1.38336,1.38297,1.38297,24200000.0
2007-11-12 03:18:00,1.38267,1.3831,1.38243,1.3831,23400000.0
2007-11-12 03:19:00,1.38328,1.38328,1.38293,1.38314,32800000.0
2007-11-12 03:20:00,1.38316,1.38327,1.38281,1.38286,45900000.0
2007-11-12 03:21:00,1.38289,1.38292,1.3825,1.38282,37900000.0
2007-11-12 03:22:00,1.38303,1.38303,1.38281,1.38298,38200000.0
2007-11-12 03:23:00,1.38298,1.38342,1.38288,1.38342,43500000.0
2007-11-12 03:24:00,1.3836,1.3836,1.38319,1.38351,27400000.0
2007-11-12 03:25:00,1.38328,1.38358,1.38328,1.38357,35600000.0
2007-11-12 03:26:00,1.38357,1.38357,1.38298,1.38333,34100000.0
2007-11-12 03:27:00,1.38327,1.38355,1.38286,1.38289,45800000.0
2007-11-12 03:28:00,1.38313,1.38322,1.38303,1.38303,22000000.0
2007-11-12 03:29:00,1.38321,1.38349,1.38304,1.38304,37800001.0
2007-11-12 03:30:00,1.38333,1.38339,1.38308,1.38321,28200000.0
2007-11-12 03:31:00,1.3833,1.38337,1.38305,1.3833,54800000.0
2007-11-12 03:32:00,1.38328,1.38349,1.38302,1.38349,27600000.0
2007-11-12 03:33:00,1.38347,1.38359,1.3834,1.38359,25800000.0
2007-11-12 03:34:00,1.38353,1.38353,1.38316,1.38323,35200000.0
2007-11-12 03:35:00,1.38336,1.38353,1.38332,1.38341,31600000.0
2007-11-12 03:36:00,1.38327,1.38355,1.3829,1.3834,32000000.0
2007-11-12 03:37:00,1.3834,1.3836,1.3834,1.38357,32500000.0
2007-11-12 03:38:00,1.38348,1.38357,1.38324,1.38324,28000000.0
2007-11-12 03:39:00,1.38327,1.38327,1.3829,1.38326,44400000.0
2007-11-12 03:40:00,1.38326,1.38342,1.38324,1.38342,28900000.0
2007-11-12 03:41:00,1.38315,1.38349,1.38315,1.38342,31800000.0
2007-11-12 03:42:00,1.38433,1.38453,1.3843,1.38453,36400000.0
2007-11-12 03:43:00,1.38444,1.38444,1.38413,1.38442,31400000.0
2007-11-12 03:44:00,1.3842,1.38456,1.3842,1.38444,34000000.0
2007-11-12 03:45:00,1.38473,1.38473,1.38451,1.38451,36200000.0
2007-11-12 03:46:00,1.38458,1.38473,1.38435,1.38463,25400000.0
2007-11-12 03:47:00,1.38442,1.38467,1.38438,1.38464,26400000.0
2007-11-12 03:48:00,1.38436,1.38485,1.38436,1.38485,32800000.0
2007-11-12 03:49:00,1.38493,1.38493,1.3847,1.38484,36200000.0
2007-11-12 03:50:00,1.38472,1.38484,1.38454,1.38465,38600000.0
2007-11-12 03:51:00,1.38503,1.38523,1.38488,1.38523,50600000.0
2007-11-12 03:52:00,1.38551,1.38628,1.38551,1.38602,37800000.0
2007-11-12 03:53:00,1.38607,1.38607,1.38572,1.38572,48100001.0
2007-11-12 03:54:00,1.38575,1.3859,1.38559,1.38584,39800000.0
2007-11-12 03:55:00,1.38574,1.38574,1.38556,1.38564,29700000.0
2007-11-12 03:56:00,1.38541,1.38541,1.38507,1.38525,35200000.0
2007-11-12 03:57:00,1.3853,1.38536,1.38482,1.38521,56600000.0
2007-11-12 03:58:00,1.38514,1.38522,1.38494,1.38494,40200000.0
2007-11-12 03:59:00,1.38508,1.38521,1.38495,1.38505,38500000.0
2007-11-12 04:00:00,1.385,1.38525,1.38492,1.38525,42100000.0
2007-11-12 04:01:00,1.38507,1.38536,1.38487,1.38502,31400000.0
2007-11-12 04:02:00,1.38498,1.38498,1.38467,1.38485,84000000.0
2007-11-12 04:03:00,1.38491,1.38511,1.38471,1.38511,28000000.0
2007-11-12 04:04:00,1.38486,1.38513,1.38486,1.38502,36300000.0
2007-11-12 04:05:00,1.38462,1.3854,1.38462,1.38513,47000001.0
2007-11-12 04:06:00,1.38506,1.38513,1.38463,1.38513,48500001.0
2007-11-12 04:07:00,1.38498,1.38504,1.38457,1.38484,35400000.0
2007-11-12 04:08:00,1.3847,1.38482,1.38452,1.38458,48300000.0
2007-11-12 04:09:00,1.38448,1.38448,1.38399,1.3844,32200000.0
2007-11-12 04:10:00,1.38438,1.38461,1.38417,1.38458,51800000.0
2007-11-12 04:11:00,1.38457,1.38482,1.38447,1.38482,42600000.0
2007-11-12 04:12:00,1.38487,1.38526,1.38487,1.38511,48200000.0
2007-11-12 04:13:00,1.38509,1.38558,1.38464,1.38558,31400000.0
2007-11-12 04:14:00,1.3849,1.38515,1.38465,1.3849,48600000.0
2007-11-12 04:15:00,1.38512,1.38547,1.38504,1.3854,54800001.0
2007-11-12 04:16:00,1.38534,1.38534,1.38481,1.3853,31400000.0
2007-11-12 04:17:00,1.38546,1.38555,1.38525,1.38548,29800000.0
2007-11-12 04:18:00,1.38496,1.38545,1.38496,1.38525,47600000.0
2007-11-12 04:19:00,1.38502,1.3856,1.38502,1.3856,33700000.0
2007-11-12 04:20:00,1.38541,1.38541,1.3852,1.38539,43800000.0
2007-11-12 04:21:00,1.38549,1.38557,1.38528,1.38531,41400000.0
2007-11-12 04:22:00,1.3852,1.3852,1.38502,1.38506,51400001.0
2007-11-12 04:23:00,1.38501,1.38532,1.38501,1.38532,30200000.0
2007-11-12 04:24:00,1.38518,1.38518,1.38513,1.38513,52200000.0
2007-11-12 04:25:00,1.38527,1.38527,1.38487,1.38489,60800000.0
2007-11-12 04:26:00,1.38506,1.38508,1.38476,1.38476,38500000.0
2007-11-12 04:27:00,1.38501,1.38515,1.38493,1.38493,39000000.0
2007-11-12 04:28:00,1.38515,1.38515,1.38477,1.38514,25600000.0
2007-11-12 04:29:00,1.38524,1.38553,1.38512,1.38553,51800000.0
2007-11-12 04:30:00,1.38561,1.38597,1.3855,1.38576,36200000.0
2007-11-12 04:31:00,1.38552,1.38573,1.38533,1.38559,47600000.0
2007-11-12 04:32:00,1.38553,1.38553,1.38525,1.38525,45700000.0
2007-11-12 04:33:00,1.38566,1.38583,1.38533,1.38554,35200000.0
2007-11-12 04:34:00,1.38559,1.38578,1.38555,1.38555,34000000.0
2007-11-12 04:35:00,1.3855,1.38568,1.3855,1.38557,31800000.0
2007-11-12 04:36:00,1.38593,1.38593,1.38553,1.38553,65800000.0
2007-11-12 04:37:00,1.38547,1.38562,1.38522,1.38561,42300000.0
2007-11-12 04:38:00,1.38563,1.38576,1.38559,1.38572,55700000.0
2007-11-12 04:39:00,1.38553,1.38612,1.38553,1.38612,31200000.0
2007-11-12 04:40:00,1.38601,1.38633,1.3859,1.38599,40500000.0
2007-11-12 04:41:00,1.38604,1.38624,1.38585,1.3861,49100000.0
2007-11-12 04:42:00,1.38606,1.38627,1.3859,1.38626,59800001.0
2007-11-12 04:43:00,1.38621,1.38636,1.38611,1.38611,28400000.0
2007-11-12 04:44:00,1.38593,1.38593,1.38525,1.38579,47600000.0
2007-11-12 04:45:00,1.38575,1.38582,1.38561,1.38568,32800000.0
2007-11-12 04:46:00,1.38555,1.38568,1.38487,1.38487,39800000.0
2007-11-12 04:47:00,1.38555,1.3858,1.38548,1.3858,44300000.0
2007-11-12 04:48:00,1.38588,1.38613,1.38585,1.38611,61100001.0
2007-11-12 04:49:00,1.38596,1.38655,1.38596,1.38598,41900000.0
2007-11-12 04:50:00,1.38618,1.38647,1.38601,1.3861,28800000.0
2007-11-12 04:51:00,1.38596,1.38605,1.38574,1.38591,28800000.0
2007-11-12 04:52:00,1.38574,1.38587,1.38569,1.38577,31000000.0
2007-11-12 04:53:00,1.38595,1.38595,1.38574,1.38585,35200000.0
2007-11-12 04:54:00,1.38613,1.38619,1.38601,1.38604,34600000.0
2007-11-12 04:55:00,1.38585,1.38585,1.38573,1.38582,27400000.0
2007-11-12 04:56:00,1.38582,1.38607,1.38582,1.38606,47600000.0
2007-11-12 04:57:00,1.38582,1.38597,1.38582,1.38586,29800000.0
2007-11-12 04:58:00,1.38609,1.38613,1.38563,1.38584,31200000.0
2007-11-12 04:59:00,1.3858,1.38605,1.3858,1.38588,22000000.0
2007-11-12 05:00:00,1.38588,1.38597,1.38575,1.38593,32800000.0
2007-11-12 05:01:00,1.38592,1.38627,1.38589,1.38625,40900000.0
2007-11-12 05:02:00,1.38604,1.38614,1.3858,1.38598,31400000.0
2007-11-12 05:03:00,1.38603,1.38604,1.38589,1.38604,51700000.0
2007-11-12 05:04:00,1.38598,1.38627,1.38598,1.3861,23800000.0
2007-11-12 05:05:00,1.38571,1.38602,1.38569,1.38602,32600000.0
2007-11-12 05:06:00,1.38605,1.38648,1.38586,1.38648,45000000.0
2007-11-12 05:07:00,1.38646,1.38646,1.38589,1.38615,39800000.0
2007-11-12 05:08:00,1.3861,1.38647,1.38609,1.38628,29200000.0
2007-11-12 05:09:00,1.38638,1.38683,1.38638,1.38673,93900000.0
2007-11-12 05:10:00,1.3868,1.38702,1.38644,1.38667,35400000.0
2007-11-12 05:11:00,1.38657,1.38674,1.38635,1.38635,19000000.0
2007-11-12 05:12:00,1.3865,1.38665,1.38638,1.38638,40000000.0
2007-11-12 05:13:00,1.38629,1.38646,1.38618,1.38618,33200000.0
2007-11-12 05:14:00,1.38622,1.38622,1.38592,1.38606,41400000.0
2007-11-12 05:15:00,1.38604,1.38604,1.38567,1.38585,37800000.0
2007-11-12 05:16:00,1.38596,1.38639,1.38596,1.38632,37600000.0
2007-11-12 05:17:00,1.38614,1.38615,1.38581,1.38581,37500000.0
2007-11-12 05:18:00,1.38585,1.38588,1.38566,1.38566,31600000.0
2007-11-12 05:19:00,1.38541,1.38569,1.38529,1.38544,46400000.0
2007-11-12 05:20:00,1.38543,1.38575,1.38531,1.38531,40900000.0
2007-11-12 05:21:00,1.38526,1.38554,1.38512,1.38529,28000000.0
2007-11-12 05:22:00,1.38553,1.38588,1.3852,1.38588,32800000.0
2007-11-12 05:23:00,1.38535,1.38588,1.38535,1.38571,31200000.0
2007-11-12 05:24:00,1.38614,1.38635,1.38614,1.38619,40500000.0
2007-11-12 05:25:00,1.38606,1.3863,1.38588,1.38614,33200000.0
2007-11-12 05:26:00,1.38608,1.38638,1.3859,1.3859,35000000.0
2007-11-12 05:27:00,1.38585,1.38623,1.38575,1.38577,43800000.0
2007-11-12 05:28:00,1.38586,1.38636,1.38562,1.38636,19600000.0
2007-11-12 05:29:00,1.38599,1.38599,1.38559,1.38588,39400000.0
2007-11-12 05:30:00,1.38582,1.3861,1.38566,1.3861,39800000.0
2007-11-12 05:31:00,1.38606,1.3861,1.38585,1.38586,67100001.0
2007-11-12 05:32:00,1.38592,1.38611,1.38556,1.38588,52700000.0
2007-11-12 05:33:00,1.38585,1.38585,1.38531,1.38531,37600000.0
2007-11-12 05:34:00,1.38527,1.38573,1.38527,1.3855,43500000.0
2007-11-12 05:35:00,1.38571,1.38576,1.38395,1.38401,47000001.0
2007-11-12 05:36:00,1.38357,1.38469,1.38336,1.38469,66400002.0
2007-11-12 05:37:00,1.38499,1.38563,1.38496,1.38563,47400000.0
2007-11-12 05:38:00,1.38557,1.38557,1.38491,1.38511,33200000.0
2007-11-12 05:39:00,1.38498,1.38534,1.38482,1.38526,33400000.0
2007-11-12 05:40:00,1.3854,1.38573,1.38538,1.38561,30000000.0
2007-11-12 05:41:00,1.3859,1.3859,1.38528,1.38551,145900000.0
2007-11-12 05:42:00,1.38562,1.38601,1.38562,1.38601,41100000.0
2007-11-12 05:43:00,1.38608,1.38639,1.38579,1.38604,42000000.0
2007-11-12 05:44:00,1.38609,1.38622,1.38583,1.38609,38200000.0
2007-11-12 05:45:00,1.38588,1.38603,1.38549,1.38549,44600000.0
2007-11-12 05:46:00,1.38569,1.38569,1.38447,1.38447,53200001.0
2007-11-12 05:47:00,1.38393,1.38424,1.38331,1.38331,35200000.0
2007-11-12 05:48:00,1.3832,1.38418,1.3832,1.38418,35100000.0
2007-11-12 05:49:00,1.3843,1.38464,1.38402,1.38436,43100000.0
2007-11-12 05:50:00,1.38469,1.3853,1.38434,1.38474,30600000.0
2007-11-12 05:51:00,1.38478,1.38495,1.38449,1.38449,34300000.0
2007-11-12 05:52:00,1.38441,1.38462,1.38391,1.38391,17000000.0
2007-11-12 05:53:00,1.38343,1.38404,1.38343,1.38404,60000000.0
2007-11-12 05:54:00,1.38392,1.38444,1.38362,1.38425,36000000.0
2007-11-12 05:55:00,1.38417,1.38444,1.38403,1.38442,28700000.0
2007-11-12 05:56:00,1.38469,1.38469,1.38385,1.38408,39600001.0
2007-11-12 05:57:00,1.38402,1.38413,1.38365,1.38367,39300000.0
2007-11-12 05:58:00,1.38354,1.38387,1.38317,1.38366,50400000.0
2007-11-12 05:59:00,1.38388,1.38388,1.38322,1.38322,56400000.0
2007-11-12 06:00:00,1.38314,1.38341,1.38287,1.38314,57800000.0
2007-11-12 06:01:00,1.3831,1.38329,1.38245,1.38245,30500000.0
2007-11-12 06:02:00,1.38221,1.38304,1.38196,1.38304,28800000.0
2007-11-12 06:03:00,1.38284,1.38297,1.38259,1.38277,39800000.0
2007-11-12 06:04:00,1.38285,1.38287,1.38265,1.38287,48300000.0
2007-11-12 06:05:00,1.38299,1.383,1.38274,1.38275,42200001.0
2007-11-12 06:06:00,1.3828,1.38409,1.3828,1.38409,28400000.0
2007-11-12 06:07:00,1.38435,1.38466,1.38435,1.38461,35400000.0
2007-11-12 06:08:00,1.38434,1.38458,1.38428,1.38439,57800000.0
2007-11-12 06:09:00,1.38436,1.38444,1.38421,1.38422,44800000.0
2007-11-12 06:10:00,1.38438,1.38438,1.38429,1.38434,28800000.0
2007-11-12 06:11:00,1.38433,1.38453,1.38427,1.38427,42400000.0
2007-11-12 06:12:00,1.38421,1.38424,1.3839,1.3839,20000000.0
2007-11-12 06:13:00,1.38385,1.38416,1.38359,1.38411,40000001.0
2007-11-12 06:14:00,1.38414,1.38422,1.38382,1.3841,43800000.0
2007-11-12 06:15:00,1.38398,1.38423,1.38394,1.38423,35600000.0
2007-11-12 06:16:00,1.3844,1.38505,1.3844,1.38505,27200000.0
2007-11-12 06:17:00,1.38457,1.38504,1.38457,1.38493,39900000.0
2007-11-12 06:18:00,1.3847,1.38502,1.38456,1.38472,36600000.0
2007-11-12 06:19:00,1.38473,1.38475,1.38457,1.38461,21400000.0
2007-11-12 06:20:00,1.3848,1.3853,1.3848,1.38506,37600000.0
2007-11-12 06:21:00,1.38535,1.38541,1.38518,1.38536,32000000.0
2007-11-12 06:22:00,1.38532,1.38559,1.38525,1.38557,40700000.0
2007-11-12 06:23:00,1.38538,1.3854,1.38502,1.3854,26400000.0
2007-11-12 06:24:00,1.38528,1.3854,1.38504,1.38534,45000000.0
2007-11-12 06:25:00,1.38555,1.38555,1.38531,1.38538,25400000.0
2007-11-12 06:26:00,1.38531,1.38558,1.38521,1.38553,39200000.0
2007-11-12 06:27:00,1.38555,1.38582,1.3855,1.38582,25600000.0
2007-11-12 06:28:00,1.38589,1.38655,1.38589,1.38655,14400000.0
2007-11-12 06:29:00,1.38674,1.38674,1.38633,1.38642,33000000.0
2007-11-12 06:30:00,1.38654,1.38658,1.38629,1.38645,37400000.0
2007-11-12 06:31:00,1.38634,1.38634,1.38546,1.38546,39500000.0
2007-11-12 06:32:00,1.38554,1.38561,1.38533,1.38544,32800000.0
2007-11-12 06:33:00,1.38528,1.38547,1.38519,1.38519,40700000.0
2007-11-12 06:34:00,1.38486,1.38515,1.38473,1.38473,52400000.0
2007-11-12 06:35:00,1.3847,1.38537,1.38464,1.38537,46800000.0
2007-11-12 06:36:00,1.38526,1.38584,1.38526,1.38544,53200000.0
2007-11-12 06:37:00,1.3855,1.38601,1.3855,1.38554,47600000.0
2007-11-12 06:38:00,1.38599,1.38635,1.38599,1.38625,41200000.0
2007-11-12 06:39:00,1.38672,1.38716,1.38672,1.38687,44600000.0
2007-11-12 06:40:00,1.38683,1.38703,1.38683,1.38683,30200000.0
2007-11-12 06:41:00,1.38682,1.38771,1.38682,1.38771,35400000.0
2007-11-12 06:42:00,1.38719,1.38758,1.38719,1.38752,47200000.0
2007-11-12 06:43:00,1.38796,1.38838,1.38796,1.38828,31500000.0
2007-11-12 06:44:00,1.38838,1.38838,1.38788,1.38833,61400000.0
2007-11-12 06:45:00,1.38831,1.3886,1.38821,1.3886,36400000.0
2007-11-12 06:46:00,1.38872,1.38929,1.38872,1.38929,36600000.0
2007-11-12 06:47:00,1.38948,1.38997,1.38934,1.38954,22000000.0
2007-11-12 06:48:00,1.38946,1.3895,1.38832,1.38853,32800000.0
2007-11-12 06:49:00,1.38861,1.38903,1.38841,1.38841,46800000.0
2007-11-12 06:50:00,1.38847,1.3888,1.38841,1.38855,44600000.0
2007-11-12 06:51:00,1.38895,1.38895,1.38876,1.38883,35400000.0
2007-11-12 06:52:00,1.38878,1.38878,1.38812,1.3884,19800000.0
2007-11-12 06:53:00,1.3883,1.38831,1.388,1.38831,33300000.0
2007-11-12 06:54:00,1.38817,1.38828,1.3878,1.3878,42000000.0
2007-11-12 06:55:00,1.38795,1.388,1.38765,1.388,29800000.0
2007-11-12 06:56:00,1.38819,1.38849,1.38811,1.38844,35500000.0
2007-11-12 06:57:00,1.38844,1.38887,1.38811,1.38873,42900000.0
2007-11-12 06:58:00,1.38849,1.38984,1.38849,1.38984,23400000.0
2007-11-12 06:59:00,1.39019,1.39084,1.39007,1.39084,35000000.0
2007-11-12 07:00:00,1.39146,1.39149,1.39042,1.39042,52600001.0
2007-11-12 07:01:00,1.3904,1.39064,1.39039,1.39059,33800000.0
2007-11-12 07:02:00,1.39062,1.3908,1.39042,1.39059,59800001.0
2007-11-12 07:03:00,1.39084,1.39084,1.39051,1.39073,67500000.0
2007-11-12 07:04:00,1.3908,1.3908,1.39056,1.39058,26000000.0
2007-11-12 07:05:00,1.39044,1.39044,1.38992,1.38992,41500000.0
2007-11-12 07:06:00,1.39011,1.39022,1.38963,1.38963,47200000.0
2007-11-12 07:07:00,1.38953,1.38955,1.38945,1.38955,32700000.0
2007-11-12 07:08:00,1.38954,1.38954,1.38924,1.38924,35800000.0
2007-11-12 07:09:00,1.38918,1.38918,1.38885,1.38885,34200000.0
2007-11-12 07:10:00,1.38875,1.38884,1.38868,1.38868,35200000.0
2007-11-12 07:11:00,1.38857,1.38877,1.38849,1.38849,34600000.0
2007-11-12 07:12:00,1.38851,1.38851,1.38809,1.3882,45000000.0
2007-11-12 07:13:00,1.38841,1.38851,1.38835,1.38851,56300000.0
2007-11-12 07:14:00,1.38847,1.38863,1.38832,1.38848,38100000.0
2007-11-12 07:15:00,1.38857,1.38857,1.38811,1.3882,37200000.0
2007-11-12 07:16:00,1.38785,1.38855,1.38785,1.38855,32800000.0
2007-11-12 07:17:00,1.38871,1.38895,1.38854,1.38889,39200000.0
2007-11-12 07:18:00,1.38909,1.38935,1.3889,1.38919,66500000.0
2007-11-12 07:19:00,1.38918,1.38926,1.38871,1.38871,35800000.0
2007-11-12 07:20:00,1.38854,1.38865,1.38807,1.38825,76900000.0
2007-11-12 07:21:00,1.38843,1.3894,1.38843,1.38935,36500000.0
2007-11-12 07:22:00,1.38922,1.38928,1.38892,1.38912,50600000.0
2007-11-12 07:23:00,1.38911,1.38918,1.38857,1.38871,43700000.0
2007-11-12 07:24:00,1.38854,1.38863,1.38838,1.38854,36600000.0
2007-11-12 07:25:00,1.3886,1.3886,1.38812,1.38822,43200000.0
2007-11-12 07:26:00,1.3884,1.38859,1.3884,1.38858,40700000.0
2007-11-12 07:27:00,1.38848,1.38849,1.38793,1.38821,37400000.0
2007-11-12 07:28:00,1.38816,1.38842,1.38798,1.38827,47600000.0
2007-11-12 07:29:00,1.38833,1.38833,1.38814,1.38814,25400000.0
2007-11-12 07:30:00,1.38812,1.38841,1.38788,1.38841,42400000.0
2007-11-12 07:31:00,1.38831,1.38841,1.38785,1.38797,27400000.0
2007-11-12 07:32:00,1.38771,1.38807,1.3875,1.38789,42200000.0
2007-11-12 07:33:00,1.38774,1.38828,1.38767,1.38794,29600000.0
2007-11-12 07:34:00,1.38809,1.38823,1.38785,1.38811,46700000.0
2007-11-12 07:35:00,1.38776,1.38788,1.38763,1.38779,28400000.0
2007-11-12 07:36:00,1.38776,1.38827,1.38776,1.3881,43600000.0
2007-11-12 07:37:00,1.38814,1.38814,1.38786,1.38803,25000000.0
2007-11-12 07:38:00,1.38804,1.38809,1.388,1.388,32000000.0
2007-11-12 07:39:00,1.38795,1.38826,1.38795,1.38802,38900000.0
2007-11-12 07:40:00,1.388,1.38807,1.38784,1.38792,41500000.0
2007-11-12 07:41:00,1.38792,1.38818,1.38792,1.38797,47900001.0
2007-11-12 07:42:00,1.38773,1.3879,1.38749,1.38764,21200000.0
2007-11-12 07:43:00,1.38756,1.38776,1.38748,1.38764,32400000.0
2007-11-12 07:44:00,1.38755,1.38758,1.38733,1.38743,42400001.0
2007-11-12 07:45:00,1.38744,1.38749,1.38689,1.3874,28000000.0
2007-11-12 07:46:00,1.38743,1.38743,1.38726,1.38742,34300000.0
2007-11-12 07:47:00,1.38735,1.38743,1.38697,1.3874,29400000.0
2007-11-12 07:48:00,1.38786,1.38799,1.3878,1.38794,27400000.0
2007-11-12 07:49:00,1.38815,1.38848,1.38775,1.38809,64200000.0
2007-11-12 07:50:00,1.38847,1.38858,1.38833,1.38835,36500000.0
2007-11-12 07:51:00,1.38808,1.38809,1.38781,1.38807,25800000.0
2007-11-12 07:52:00,1.38775,1.38775,1.38701,1.38706,23400000.0
2007-11-12 07:53:00,1.38721,1.38751,1.38715,1.38741,30200000.0
2007-11-12 07:54:00,1.38747,1.38785,1.38747,1.3876,27200000.0
2007-11-12 07:55:00,1.38775,1.3879,1.38733,1.3879,36400000.0
2007-11-12 07:56:00,1.38805,1.3882,1.38785,1.3882,27800000.0
2007-11-12 07:57:00,1.38808,1.38815,1.38792,1.38805,39800000.0
2007-11-12 07:58:00,1.38802,1.38832,1.38793,1.38806,47400000.0
2007-11-12 07:59:00,1.38762,1.38796,1.38762,1.38775,38600000.0
2007-11-12 08:00:00,1.38772,1.38785,1.38768,1.38784,35400000.0
2007-11-12 08:01:00,1.38777,1.38791,1.38777,1.38779,24600000.0
2007-11-12 08:02:00,1.38778,1.38778,1.38754,1.38764,41000000.0
2007-11-12 08:03:00,1.38755,1.38755,1.38727,1.38743,20800000.0
2007-11-12 08:04:00,1.38739,1.38745,1.38732,1.38732,17400000.0
2007-11-12 08:05:00,1.38732,1.38742,1.38732,1.38742,27200000.0
2007-11-12 08:06:00,1.38747,1.38766,1.38739,1.38749,49900000.0
2007-11-12 08:07:00,1.38743,1.38767,1.38729,1.38767,30600000.0
2007-11-12 08:08:00,1.38744,1.38746,1.38697,1.38697,60800001.0
2007-11-12 08:09:00,1.38723,1.38756,1.38723,1.38756,54400000.0
2007-11-12 08:10:00,1.38751,1.38757,1.38736,1.38755,36700000.0
2007-11-12 08:11:00,1.38774,1.38792,1.38766,1.38792,52200000.0
2007-11-12 08:12:00,1.38765,1.38765,1.38713,1.3873,31000000.0
2007-11-12 08:13:00,1.38705,1.3875,1.38705,1.38738,46000000.0
2007-11-12 08:14:00,1.38746,1.38785,1.38744,1.38785,50200000.0
2007-11-12 08:15:00,1.38797,1.38825,1.38777,1.38808,45000000.0
2007-11-12 08:16:00,1.3882,1.38822,1.38773,1.38822,28200000.0
2007-11-12 08:17:00,1.38861,1.38861,1.38809,1.38815,65500001.0
2007-11-12 08:18:00,1.38818,1.38824,1.38793,1.38801,42000000.0
2007-11-12 08:19:00,1.38801,1.38801,1.38738,1.38738,39200000.0
2007-11-12 08:20:00,1.38742,1.38748,1.38725,1.3874,46700000.0
2007-11-12 08:21:00,1.38721,1.38743,1.38706,1.38706,28200000.0
2007-11-12 08:22:00,1.38695,1.38733,1.38695,1.38733,31400000.0
2007-11-12 08:23:00,1.38729,1.3874,1.38714,1.3872,31600000.0
2007-11-12 08:24:00,1.38738,1.38738,1.38686,1.38724,28000000.0
2007-11-12 08:25:00,1.38742,1.38762,1.38723,1.38723,24100000.0
2007-11-12 08:26:00,1.38729,1.38738,1.38705,1.3872,114400000.0
2007-11-12 08:27:00,1.38716,1.38739,1.38716,1.38732,38300000.0
2007-11-12 08:28:00,1.38738,1.38738,1.38697,1.38709,42600000.0
2007-11-12 08:29:00,1.38703,1.38768,1.38699,1.38768,59900000.0
2007-11-12 08:30:00,1.38782,1.38805,1.38745,1.38775,28000000.0
2007-11-12 08:31:00,1.38801,1.38817,1.38789,1.38804,39600000.0
2007-11-12 08:32:00,1.3879,1.38808,1.38771,1.38795,30400000.0
2007-11-12 08:33:00,1.38808,1.38829,1.38749,1.38776,29800000.0
2007-11-12 08:34:00,1.38805,1.38821,1.38781,1.38821,43200001.0
2007-11-12 08:35:00,1.38819,1.38838,1.3879,1.38805,43100000.0
2007-11-12 08:36:00,1.38792,1.3882,1.38775,1.38809,41000000.0
2007-11-12 08:37:00,1.38827,1.38875,1.38827,1.38867,39900000.0
2007-11-12 08:38:00,1.38861,1.38899,1.38858,1.38881,18600000.0
2007-11-12 08:39:00,1.38904,1.38904,1.38862,1.38862,43400000.0
2007-11-12 08:40:00,1.38861,1.38874,1.38819,1.38874,60200001.0
2007-11-12 08:41:00,1.3887,1.38888,1.38848,1.38888,40200000.0
2007-11-12 08:42:00,1.38897,1.38912,1.38878,1.38912,37900000.0
2007-11-12 08:43:00,1.38917,1.38922,1.38882,1.38882,36600000.0
2007-11-12 08:44:00,1.38902,1.38944,1.38888,1.38944,25800000.0
2007-11-12 08:45:00,1.38936,1.3896,1.3884,1.3884,45400000.0
2007-11-12 08:46:00,1.38851,1.38887,1.38844,1.38858,49700000.0
2007-11-12 08:47:00,1.38857,1.38862,1.38801,1.38801,23400000.0
2007-11-12 08:48:00,1.38828,1.38864,1.38819,1.38819,35900000.0
2007-11-12 08:49:00,1.38776,1.38873,1.38776,1.3882,56800000.0
2007-11-12 08:50:00,1.38806,1.38841,1.38806,1.38835,28700000.0
2007-11-12 08:51:00,1.38831,1.38847,1.3882,1.38833,46800000.0
2007-11-12 08:52:00,1.3887,1.38883,1.3885,1.38862,52000000.0
2007-11-12 08:53:00,1.38863,1.38863,1.38827,1.38843,25400000.0
2007-11-12 08:54:00,1.38832,1.38855,1.38821,1.38847,21800000.0
2007-11-12 08:55:00,1.38851,1.3888,1.38832,1.38864,46800001.0
2007-11-12 08:56:00,1.3888,1.38889,1.38849,1.38871,30200000.0
2007-11-12 08:57:00,1.38887,1.38887,1.38865,1.38875,18400000.0
2007-11-12 08:58:00,1.38872,1.38872,1.38838,1.3884,48300000.0
2007-11-12 08:59:00,1.38822,1.38837,1.38797,1.38832,21800000.0
2007-11-12 09:00:00,1.38831,1.38848,1.38799,1.38848,18200000.0
2007-11-12 09:01:00,1.38835,1.38858,1.38835,1.38839,53300001.0
2007-11-12 09:02:00,1.38845,1.38854,1.38821,1.38821,22400000.0
2007-11-12 09:03:00,1.38756,1.38808,1.38704,1.38704,39000000.0
2007-11-12 09:04:00,1.38753,1.38818,1.38753,1.38818,37600000.0
2007-11-12 09:05:00,1.38853,1.38905,1.38842,1.38905,40000000.0
2007-11-12 09:06:00,1.38878,1.38911,1.38872,1.38872,33400000.0
2007-11-12 09:07:00,1.38864,1.38894,1.38829,1.38829,44400000.0
2007-11-12 09:08:00,1.38833,1.38839,1.38734,1.38739,45800000.0
2007-11-12 09:09:00,1.38735,1.38746,1.38689,1.38694,36500000.0
2007-11-12 09:10:00,1.38662,1.38676,1.38633,1.38663,42200000.0
2007-11-12 09:11:00,1.38673,1.38684,1.38654,1.38679,43800000.0
2007-11-12 09:12:00,1.38692,1.3878,1.38678,1.3878,29300000.0
2007-11-12 09:13:00,1.38772,1.38792,1.38771,1.38784,30300000.0
2007-11-12 09:14:00,1.38728,1.38757,1.38713,1.38727,31500000.0
2007-11-12 09:15:00,1.3869,1.38723,1.38689,1.38723,70400001.0
2007-11-12 09:16:00,1.38714,1.38752,1.38696,1.38696,33600000.0
2007-11-12 09:17:00,1.38709,1.38709,1.38682,1.38699,34200000.0
2007-11-12 09:18:00,1.38697,1.38697,1.3863,1.3863,21800000.0
2007-11-12 09:19:00,1.38633,1.38679,1.38633,1.38663,23000000.0
2007-11-12 09:20:00,1.38668,1.38693,1.38657,1.38659,27600000.0
2007-11-12 09:21:00,1.38666,1.38694,1.3865,1.38675,29000000.0
2007-11-12 09:22:00,1.3867,1.38693,1.3867,1.38688,24600000.0
2007-11-12 09:23:00,1.38669,1.38677,1.38648,1.3865,51800000.0
2007-11-12 09:24:00,1.38666,1.38671,1.3863,1.38647,41400000.0
2007-11-12 09:25:00,1.38652,1.38652,1.38592,1.38592,25600000.0
2007-11-12 09:26:00,1.38593,1.3863,1.38567,1.38567,44800000.0
2007-11-12 09:27:00,1.38539,1.38558,1.38516,1.38558,38500000.0
2007-11-12 09:28:00,1.38565,1.38584,1.38557,1.38572,28400000.0
2007-11-12 09:29:00,1.38572,1.38593,1.38572,1.38585,35800000.0
2007-11-12 09:30:00,1.38561,1.38561,1.38523,1.38525,48300000.0
2007-11-12 09:31:00,1.38513,1.38537,1.3851,1.38529,36200000.0
2007-11-12 09:32:00,1.38558,1.38558,1.38511,1.38537,36400000.0
2007-11-12 09:33:00,1.38531,1.38577,1.38527,1.38534,49300000.0
2007-11-12 09:34:00,1.38547,1.38556,1.38522,1.38549,32000000.0
2007-11-12 09:35:00,1.3856,1.38584,1.38554,1.38578,42000000.0
2007-11-12 09:36:00,1.38578,1.38627,1.38578,1.38612,30600000.0
2007-11-12 09:37:00,1.38608,1.3863,1.38601,1.38621,29200000.0
2007-11-12 09:38:00,1.3861,1.38637,1.386,1.38611,47600000.0
2007-11-12 09:39:00,1.38626,1.38661,1.38608,1.38634,35400000.0
2007-11-12 09:40:00,1.38635,1.38654,1.38627,1.38646,31600000.0
2007-11-12 09:41:00,1.38658,1.3868,1.38629,1.3867,37800000.0
2007-11-12 09:42:00,1.38626,1.38641,1.38587,1.38587,52000000.0
2007-11-12 09:43:00,1.38579,1.38582,1.38557,1.38581,35200000.0
2007-11-12 09:44:00,1.38546,1.38566,1.38524,1.38527,48600002.0
2007-11-12 09:45:00,1.38535,1.38559,1.38487,1.38487,28300000.0
2007-11-12 09:46:00,1.38526,1.3853,1.38506,1.38522,43600000.0
2007-11-12 09:47:00,1.38512,1.38512,1.38467,1.3847,39800000.0
2007-11-12 09:48:00,1.38468,1.38494,1.3845,1.38471,65100000.0
2007-11-12 09:49:00,1.38469,1.38498,1.38455,1.38477,30600000.0
2007-11-12 09:50:00,1.38506,1.38578,1.38506,1.3857,49200000.0
2007-11-12 09:51:00,1.38553,1.38595,1.3849,1.38497,40700000.0
2007-11-12 09:52:00,1.38466,1.38476,1.38425,1.38425,82300001.0
2007-11-12 09:53:00,1.38394,1.38461,1.38394,1.38431,64000000.0
2007-11-12 09:54:00,1.38424,1.38447,1.38414,1.38427,35400000.0
2007-11-12 09:55:00,1.38364,1.38384,1.38352,1.38357,45800000.0
2007-11-12 09:56:00,1.38334,1.38384,1.38334,1.38369,35600000.0
2007-11-12 09:57:00,1.38411,1.38419,1.38404,1.38417,68600000.0
2007-11-12 09:58:00,1.38439,1.38488,1.38423,1.38488,47300000.0
2007-11-12 09:59:00,1.3847,1.38493,1.38445,1.38467,45000000.0
2007-11-12 10:00:00,1.3844,1.3844,1.38387,1.38403,55400001.0
2007-11-12 10:01:00,1.38432,1.38467,1.38412,1.38467,46800000.0
2007-11-12 10:02:00,1.38474,1.38523,1.38456,1.38456,54200000.0
2007-11-12 10:03:00,1.38445,1.38507,1.38445,1.38484,20400000.0
2007-11-12 10:04:00,1.38513,1.3855,1.38458,1.38512,23200000.0
2007-11-12 10:05:00,1.3851,1.38538,1.3848,1.38517,47400000.0
2007-11-12 10:06:00,1.38516,1.38522,1.38479,1.38479,58900000.0
2007-11-12 10:07:00,1.38506,1.38526,1.38496,1.3851,29200000.0
2007-11-12 10:08:00,1.38501,1.38525,1.38492,1.38507,29600000.0
2007-11-12 10:09:00,1.38509,1.38524,1.38488,1.38524,35200000.0
2007-11-12 10:10:00,1.38516,1.38525,1.38482,1.38497,28000000.0
2007-11-12 10:11:00,1.38468,1.38501,1.38458,1.38468,39800000.0
2007-11-12 10:12:00,1.38449,1.38488,1.38445,1.3848,19600000.0
2007-11-12 10:13:00,1.38506,1.38506,1.38344,1.38392,48000000.0
2007-11-12 10:14:00,1.38381,1.3839,1.38334,1.38334,32300000.0
2007-11-12 10:15:00,1.38321,1.38344,1.38321,1.38344,41300000.0
2007-11-12 10:16:00,1.38337,1.38337,1.38247,1.38268,36000000.0
2007-11-12 10:17:00,1.38176,1.38195,1.38134,1.38182,27600000.0
2007-11-12 10:18:00,1.38189,1.38226,1.38189,1.38205,47200000.0
2007-11-12 10:19:00,1.38198,1.38242,1.38196,1.38226,31200000.0
2007-11-12 10:20:00,1.38246,1.38264,1.38213,1.38224,27800000.0
2007-11-12 10:21:00,1.38214,1.38283,1.38214,1.38263,51600000.0
2007-11-12 10:22:00,1.3832,1.38358,1.38269,1.38358,29200000.0
2007-11-12 10:23:00,1.38356,1.38419,1.38341,1.38353,46000000.0
2007-11-12 10:24:00,1.38332,1.38369,1.38306,1.38349,22900000.0
2007-11-12 10:25:00,1.38338,1.38409,1.38331,1.384,40900000.0
2007-11-12 10:26:00,1.38401,1.38455,1.38393,1.38453,43600000.0
2007-11-12 10:27:00,1.38445,1.38468,1.38437,1.38442,73999999.0
2007-11-12 10:28:00,1.38442,1.38467,1.38426,1.38426,50200000.0
2007-11-12 10:29:00,1.38412,1.38427,1.38374,1.38416,44800000.0
2007-11-12 10:30:00,1.38407,1.38422,1.38382,1.38405,46400000.0
2007-11-12 10:31:00,1.384,1.3844,1.384,1.38437,44000000.0
2007-11-12 10:32:00,1.38402,1.3843,1.38396,1.3843,34000000.0
2007-11-12 10:33:00,1.38428,1.38434,1.38407,1.38413,31600000.0
2007-11-12 10:34:00,1.3841,1.38459,1.38407,1.38435,48400000.0
2007-11-12 10:35:00,1.38459,1.38464,1.38392,1.38398,25600000.0
2007-11-12 10:36:00,1.38398,1.38409,1.38371,1.38371,28200000.0
2007-11-12 10:37:00,1.38422,1.3846,1.38411,1.38455,60600001.0
2007-11-12 10:38:00,1.38473,1.38506,1.38462,1.38472,41800000.0
2007-11-12 10:39:00,1.38432,1.38482,1.38403,1.38482,24200000.0
2007-11-12 10:40:00,1.38487,1.38487,1.38448,1.38448,27200000.0
2007-11-12 10:41:00,1.38481,1.38505,1.38475,1.38505,43200000.0
2007-11-12 10:42:00,1.38479,1.38491,1.38433,1.38473,71600000.0
2007-11-12 10:43:00,1.38479,1.38534,1.38479,1.38491,25400000.0
2007-11-12 10:44:00,1.38497,1.38521,1.38485,1.3851,27800000.0
2007-11-12 10:45:00,1.38511,1.38571,1.38511,1.38558,62600001.0
2007-11-12 10:46:00,1.38612,1.38624,1.38541,1.38564,35200000.0
2007-11-12 10:47:00,1.38626,1.38653,1.386,1.38625,29200000.0
2007-11-12 10:48:00,1.38631,1.38639,1.38615,1.38639,20000000.0
2007-11-12 10:49:00,1.38646,1.38646,1.38591,1.38596,34700000.0
2007-11-12 10:50:00,1.38617,1.38622,1.38535,1.38558,42000000.0
2007-11-12 10:51:00,1.38546,1.38586,1.38525,1.38565,57000000.0
2007-11-12 10:52:00,1.38589,1.38618,1.38565,1.38617,61200000.0
2007-11-12 10:53:00,1.38605,1.38621,1.38579,1.38602,22800000.0
2007-11-12 10:54:00,1.38611,1.38611,1.38511,1.38546,58000002.0
2007-11-12 10:55:00,1.38497,1.3851,1.38438,1.38459,47400000.0
2007-11-12 10:56:00,1.3842,1.38448,1.38396,1.38439,52800000.0
2007-11-12 10:57:00,1.3844,1.3844,1.38369,1.38374,32000000.0
2007-11-12 10:58:00,1.38372,1.3839,1.38308,1.38339,61300000.0
2007-11-12 10:59:00,1.38353,1.38359,1.38254,1.38275,44100000.0
2007-11-12 11:00:00,1.38254,1.38286,1.38229,1.38251,35200000.0
2007-11-12 11:01:00,1.38241,1.38314,1.38237,1.38276,37600000.0
2007-11-12 11:02:00,1.38287,1.38295,1.38143,1.38143,36400000.0
2007-11-12 11:03:00,1.38166,1.38231,1.38166,1.38204,26200000.0
2007-11-12 11:04:00,1.38204,1.38235,1.38182,1.38235,34800001.0
2007-11-12 11:05:00,1.38202,1.38204,1.38172,1.38179,35800000.0
2007-11-12 11:06:00,1.38182,1.38217,1.38158,1.38217,44800000.0
2007-11-12 11:07:00,1.38218,1.38285,1.38189,1.38285,35600000.0
2007-11-12 11:08:00,1.38296,1.38311,1.38262,1.38292,20800000.0
2007-11-12 11:09:00,1.38289,1.38387,1.38289,1.38387,34000000.0
2007-11-12 11:10:00,1.38388,1.38452,1.38388,1.38452,60600000.0
2007-11-12 11:11:00,1.38471,1.38479,1.3839,1.38452,54800000.0
2007-11-12 11:12:00,1.38473,1.38509,1.38446,1.38493,35600000.0
2007-11-12 11:13:00,1.38487,1.385,1.38448,1.38492,50700000.0
2007-11-12 11:14:00,1.38476,1.38485,1.38455,1.3848,29000000.0
2007-11-12 11:15:00,1.38495,1.38507,1.38449,1.38503,40000000.0
2007-11-12 11:16:00,1.38485,1.38485,1.38435,1.38476,43600000.0
2007-11-12 11:17:00,1.38488,1.3849,1.38438,1.3845,41400000.0
2007-11-12 11:18:00,1.3845,1.38462,1.38399,1.38451,28200000.0
2007-11-12 11:19:00,1.38428,1.38428,1.38396,1.38406,23600000.0
2007-11-12 11:20:00,1.38408,1.38427,1.38377,1.38383,33200000.0
2007-11-12 11:21:00,1.38389,1.38427,1.38389,1.38404,64400000.0
2007-11-12 11:22:00,1.38409,1.38462,1.38409,1.38462,40800000.0
2007-11-12 11:23:00,1.38471,1.38471,1.38434,1.38444,35900000.0
2007-11-12 11:24:00,1.38455,1.38469,1.38447,1.38469,31800000.0
2007-11-12 11:25:00,1.3847,1.38525,1.38441,1.38525,52800000.0
2007-11-12 11:26:00,1.38524,1.38554,1.38518,1.38532,35800000.0
2007-11-12 11:27:00,1.38542,1.38579,1.38524,1.38573,34200000.0
2007-11-12 11:28:00,1.38537,1.38635,1.38537,1.38635,52700000.0
2007-11-12 11:29:00,1.3864,1.38672,1.38632,1.38662,59500000.0
2007-11-12 11:30:00,1.38691,1.38719,1.3866,1.38704,25600000.0
2007-11-12 11:31:00,1.38737,1.38765,1.38711,1.3874,36800000.0
2007-11-12 11:32:00,1.38729,1.38756,1.38676,1.38683,77300000.0
2007-11-12 11:33:00,1.3868,1.38763,1.3868,1.38752,52500000.0
2007-11-12 11:34:00,1.3871,1.38752,1.38708,1.38752,35700000.0
2007-11-12 11:35:00,1.38719,1.38772,1.38704,1.38759,22000000.0
2007-11-12 11:36:00,1.38721,1.38728,1.38683,1.38728,44400000.0
2007-11-12 11:37:00,1.38733,1.3874,1.38691,1.38701,27600000.0
2007-11-12 11:38:00,1.38696,1.38696,1.38635,1.38645,39800000.0
2007-11-12 11:39:00,1.38639,1.38675,1.38621,1.38674,36800000.0
2007-11-12 11:40:00,1.38694,1.38709,1.38655,1.387,29000000.0
2007-11-12 11:41:00,1.38678,1.38687,1.38672,1.38679,26400000.0
2007-11-12 11:42:00,1.38674,1.38679,1.38647,1.3865,30400000.0
2007-11-12 11:43:00,1.38667,1.38673,1.38625,1.38642,25800000.0
2007-11-12 11:44:00,1.38639,1.38648,1.38611,1.38637,36400000.0
2007-11-12 11:45:00,1.3866,1.3866,1.38628,1.3865,30000000.0
2007-11-12 11:46:00,1.38647,1.38647,1.38582,1.38595,15800000.0
2007-11-12 11:47:00,1.38595,1.38597,1.38542,1.38565,30600000.0
2007-11-12 11:48:00,1.38568,1.3866,1.38568,1.38652,30100000.0
2007-11-12 11:49:00,1.38672,1.38672,1.38518,1.38518,38100000.0
2007-11-12 11:50:00,1.38526,1.38593,1.38512,1.38582,28400000.0
2007-11-12 11:51:00,1.38583,1.38583,1.38554,1.38558,29600000.0
2007-11-12 11:52:00,1.3856,1.38617,1.38554,1.38615,52900000.0
2007-11-12 11:53:00,1.38631,1.38666,1.38621,1.38662,46400001.0
2007-11-12 11:54:00,1.38679,1.38679,1.38636,1.38636,32400000.0
2007-11-12 11:55:00,1.38632,1.38658,1.38627,1.38644,36100000.0
2007-11-12 11:56:00,1.38646,1.38692,1.38637,1.38667,39000000.0
2007-11-12 11:57:00,1.38689,1.38704,1.38647,1.38691,37900000.0
2007-11-12 11:58:00,1.38686,1.38729,1.38677,1.38715,83099998.0
2007-11-12 11:59:00,1.38739,1.38747,1.38695,1.38718,27600000.0
2007-11-12 12:00:00,1.38706,1.3872,1.38703,1.38714,41200000.0
2007-11-12 12:01:00,1.38711,1.38728,1.38694,1.3872,25000000.0
2007-11-12 12:02:00,1.3872,1.3872,1.38682,1.38682,20400000.0
2007-11-12 12:03:00,1.387,1.38725,1.38671,1.38671,48300000.0
2007-11-12 12:04:00,1.38683,1.38696,1.38666,1.38685,46800000.0
2007-11-12 12:05:00,1.38675,1.38694,1.38658,1.38668,30200000.0
2007-11-12 12:06:00,1.38664,1.3869,1.38659,1.38682,50000000.0
2007-11-12 12:07:00,1.38689,1.38701,1.38672,1.38688,46800000.0
2007-11-12 12:08:00,1.38678,1.38707,1.38671,1.38699,33200000.0
2007-11-12 12:09:00,1.38685,1.38698,1.38662,1.38685,38000000.0
2007-11-12 12:10:00,1.38691,1.387,1.38626,1.38634,44800001.0
2007-11-12 12:11:00,1.38644,1.38678,1.38643,1.38671,35000000.0
2007-11-12 12:12:00,1.3867,1.3867,1.38591,1.38633,58800001.0
2007-11-12 12:13:00,1.38641,1.38646,1.3861,1.3861,34200000.0
2007-11-12 12:14:00,1.38612,1.38622,1.38577,1.38605,37200000.0
2007-11-12 12:15:00,1.38624,1.38643,1.38592,1.38643,26000000.0
2007-11-12 12:16:00,1.38634,1.3866,1.386,1.38618,52200000.0
2007-11-12 12:17:00,1.3862,1.38626,1.38604,1.38607,41300000.0
2007-11-12 12:18:00,1.38599,1.38631,1.38564,1.3863,32600000.0
2007-11-12 12:19:00,1.38628,1.38669,1.38627,1.38666,32000001.0
2007-11-12 12:20:00,1.38606,1.38686,1.38599,1.38686,34800001.0
2007-11-12 12:21:00,1.38691,1.38747,1.38674,1.38724,42200000.0
2007-11-12 12:22:00,1.38769,1.38858,1.38769,1.38854,49200001.0
2007-11-12 12:23:00,1.38864,1.38904,1.38858,1.38881,42700000.0
2007-11-12 12:24:00,1.3888,1.38988,1.3888,1.38988,34300000.0
2007-11-12 12:25:00,1.39018,1.39042,1.38999,1.39015,37000000.0
2007-11-12 12:26:00,1.39024,1.3903,1.38984,1.3903,46900000.0
2007-11-12 12:27:00,1.39024,1.39024,1.38885,1.38922,52200000.0
2007-11-12 12:28:00,1.38915,1.3896,1.38907,1.38955,30600000.0
2007-11-12 12:29:00,1.38964,1.38969,1.38931,1.38963,36600000.0
2007-11-12 12:30:00,1.38955,1.38978,1.38924,1.38936,29900000.0
2007-11-12 12:31:00,1.38927,1.38955,1.38924,1.38924,30200000.0
2007-11-12 12:32:00,1.38938,1.38954,1.38918,1.38945,35000000.0
2007-11-12 12:33:00,1.38954,1.39015,1.38939,1.39015,41200000.0
2007-11-12 12:34:00,1.39034,1.39097,1.39034,1.39073,25000000.0
2007-11-12 12:35:00,1.39105,1.39117,1.39087,1.39117,32800000.0
2007-11-12 12:36:00,1.39112,1.39148,1.39096,1.39148,42400001.0
2007-11-12 12:37:00,1.39158,1.39194,1.39158,1.39194,35400000.0
2007-11-12 12:38:00,1.39221,1.39221,1.39196,1.39217,35600000.0
2007-11-12 12:39:00,1.39209,1.39213,1.39188,1.39188,25600000.0
2007-11-12 12:40:00,1.39168,1.3917,1.39141,1.3917,16800000.0
2007-11-12 12:41:00,1.39181,1.39206,1.39165,1.39181,30200000.0
2007-11-12 12:42:00,1.39196,1.39208,1.39162,1.39166,38400000.0
2007-11-12 12:43:00,1.39156,1.39156,1.39114,1.39114,35800000.0
2007-11-12 12:44:00,1.39092,1.39106,1.39046,1.39089,53400000.0
2007-11-12 12:45:00,1.39101,1.39114,1.39085,1.39085,27400000.0
2007-11-12 12:46:00,1.39101,1.39101,1.39078,1.39093,30400000.0
2007-11-12 12:47:00,1.39098,1.39119,1.39073,1.39086,31200000.0
2007-11-12 12:48:00,1.39091,1.39139,1.39088,1.39117,29200000.0
2007-11-12 12:49:00,1.39123,1.39157,1.39094,1.3911,54200000.0
2007-11-12 12:50:00,1.39147,1.3918,1.39094,1.39147,28200000.0
2007-11-12 12:51:00,1.39154,1.39155,1.39129,1.39129,60900000.0
2007-11-12 12:52:00,1.39128,1.39133,1.39105,1.39122,28200000.0
2007-11-12 12:53:00,1.39125,1.3916,1.39104,1.3916,39000000.0
2007-11-12 12:54:00,1.39154,1.39176,1.39133,1.39144,28700000.0
2007-11-12 12:55:00,1.39122,1.39122,1.39025,1.39025,42200000.0
2007-11-12 12:56:00,1.39008,1.39074,1.39008,1.39072,35500000.0
2007-11-12 12:57:00,1.39062,1.39064,1.39026,1.39026,33700000.0
2007-11-12 12:58:00,1.39009,1.39055,1.39009,1.39055,47400000.0
2007-11-12 12:59:00,1.3902,1.39091,1.3902,1.39091,43600000.0
2007-11-12 13:00:00,1.39099,1.39122,1.39074,1.39085,37200001.0
2007-11-12 13:01:00,1.39127,1.392,1.39127,1.39164,51600000.0
2007-11-12 13:02:00,1.39182,1.3919,1.3916,1.3919,57000000.0
2007-11-12 13:03:00,1.39193,1.39197,1.39167,1.39184,32000000.0
2007-11-12 13:04:00,1.39142,1.39163,1.39129,1.39129,32600000.0
2007-11-12 13:05:00,1.39101,1.39148,1.39101,1.39148,46200000.0
2007-11-12 13:06:00,1.39111,1.39119,1.39068,1.39092,36800000.0
2007-11-12 13:07:00,1.39097,1.39097,1.39062,1.39069,35200000.0
2007-11-12 13:08:00,1.39083,1.39104,1.39066,1.39089,41200000.0
2007-11-12 13:09:00,1.39098,1.39105,1.39074,1.39086,26800000.0
2007-11-12 13:10:00,1.39118,1.39166,1.39076,1.39076,50300000.0
2007-11-12 13:11:00,1.39115,1.39128,1.39034,1.39065,35800000.0
2007-11-12 13:12:00,1.3911,1.39171,1.3911,1.39147,33200000.0
2007-11-12 13:13:00,1.39163,1.39225,1.39163,1.39225,36400000.0
2007-11-12 13:14:00,1.39201,1.39243,1.39179,1.39191,55900000.0
2007-11-12 13:15:00,1.39192,1.39244,1.39192,1.39221,52300000.0
2007-11-12 13:16:00,1.39208,1.39232,1.39186,1.39186,50000000.0
2007-11-12 13:17:00,1.39135,1.39204,1.39135,1.39156,55400001.0
2007-11-12 13:18:00,1.39147,1.39159,1.39108,1.39114,42400000.0
2007-11-12 13:19:00,1.3911,1.39189,1.39099,1.39183,23700000.0
2007-11-12 13:20:00,1.39188,1.39241,1.3917,1.3923,31900000.0
2007-11-12 13:21:00,1.39253,1.3927,1.39199,1.39203,35600000.0
2007-11-12 13:22:00,1.39177,1.39177,1.3914,1.39153,28000000.0
2007-11-12 13:23:00,1.39098,1.39154,1.39098,1.39154,49400000.0
2007-11-12 13:24:00,1.39155,1.39196,1.39155,1.39196,30600000.0
2007-11-12 13:25:00,1.39208,1.39216,1.39159,1.39168,45200000.0
2007-11-12 13:26:00,1.39196,1.39225,1.39175,1.39208,35100000.0
2007-11-12 13:27:00,1.39197,1.39197,1.39105,1.39105,41300000.0
2007-11-12 13:28:00,1.391,1.39116,1.39056,1.39059,41100000.0
2007-11-12 13:29:00,1.39088,1.39088,1.39036,1.39071,44400000.0
2007-11-12 13:30:00,1.39066,1.39091,1.39035,1.39081,41500000.0
2007-11-12 13:31:00,1.39087,1.39098,1.39043,1.39098,38000000.0
2007-11-12 13:32:00,1.39119,1.39264,1.39119,1.39159,412700000.0
2007-11-12 13:33:00,1.39147,1.39177,1.39139,1.39151,612400002.0
2007-11-12 13:34:00,1.39153,1.39212,1.39153,1.39195,514200002.0
2007-11-12 13:35:00,1.39194,1.39201,1.39165,1.3917,392100000.0
2007-11-12 13:36:00,1.39179,1.39216,1.39116,1.3919,209700000.0
2007-11-12 13:37:00,1.39191,1.39218,1.39177,1.39206,657400005.0
2007-11-12 13:38:00,1.3919,1.39203,1.39172,1.39196,306800000.0
2007-11-12 13:39:00,1.39179,1.39183,1.39159,1.39174,273300000.0
2007-11-12 13:40:00,1.39178,1.39195,1.39163,1.39169,454000002.0
2007-11-12 13:41:00,1.39156,1.39173,1.39102,1.39119,352100001.0
2007-11-12 13:42:00,1.39139,1.39173,1.39116,1.39161,636600001.0
2007-11-12 13:43:00,1.39155,1.39166,1.39132,1.39142,209500001.0
2007-11-12 13:44:00,1.39149,1.39168,1.39112,1.39152,395200004.0
2007-11-12 13:45:00,1.39149,1.39157,1.39122,1.39127,249200001.0
2007-11-12 13:46:00,1.3912,1.3914,1.39087,1.39123,135600000.0
2007-11-12 13:47:00,1.39136,1.39155,1.39123,1.39143,275600000.0
2007-11-12 13:48:00,1.39152,1.39175,1.39133,1.39175,133700000.0
2007-11-12 13:49:00,1.39145,1.39177,1.39138,1.39148,287100001.0
2007-11-12 13:50:00,1.39148,1.39184,1.39147,1.39147,195500000.0
2007-11-12 13:51:00,1.3915,1.39164,1.39104,1.39148,311000000.0
2007-11-12 13:52:00,1.39144,1.39185,1.39135,1.39171,324900001.0
2007-11-12 13:53:00,1.39169,1.39199,1.39151,1.39186,363200000.0
2007-11-12 13:54:00,1.39197,1.39289,1.39189,1.39264,312700000.0
2007-11-12 13:55:00,1.39278,1.39335,1.39268,1.39288,432900000.0
2007-11-12 13:56:00,1.39284,1.39332,1.39244,1.39285,488000003.0
2007-11-12 13:57:00,1.39278,1.3933,1.39248,1.39319,349600001.0
2007-11-12 13:58:00,1.39332,1.39377,1.39332,1.39371,393700000.0
2007-11-12 13:59:00,1.39382,1.39421,1.39364,1.39402,320500001.0
2007-11-12 14:00:00,1.39416,1.3944,1.39379,1.39391,413700000.0
2007-11-12 14:01:00,1.39387,1.39409,1.3935,1.3939,215700000.0
2007-11-12 14:02:00,1.39396,1.39412,1.39372,1.39382,335600000.0
2007-11-12 14:03:00,1.39385,1.39409,1.39327,1.39327,431100000.0
2007-11-12 14:04:00,1.39303,1.39317,1.39291,1.39302,352900001.0
2007-11-12 14:05:00,1.39296,1.39305,1.39249,1.39287,384900000.0
2007-11-12 14:06:00,1.39293,1.39328,1.39286,1.39311,563800000.0
2007-11-12 14:07:00,1.39308,1.39325,1.39288,1.39309,430600000.0
2007-11-12 14:08:00,1.39307,1.39323,1.39266,1.39299,271400000.0
2007-11-12 14:09:00,1.393,1.393,1.39262,1.39291,301900001.0
2007-11-12 14:10:00,1.39269,1.39269,1.39145,1.39145,224000000.0
2007-11-12 14:11:00,1.39137,1.39223,1.39137,1.39222,203300000.0
2007-11-12 14:12:00,1.39234,1.39267,1.3922,1.39235,479800000.0
2007-11-12 14:13:00,1.39222,1.3925,1.39162,1.39213,445000000.0
2007-11-12 14:14:00,1.39224,1.39386,1.39224,1.39386,445200002.0
2007-11-12 14:15:00,1.39384,1.39425,1.39346,1.39421,312399999.0
2007-11-12 14:16:00,1.39417,1.39441,1.39354,1.3937,107000000.0
2007-11-12 14:17:00,1.39361,1.39378,1.39342,1.39356,145800000.0
2007-11-12 14:18:00,1.39347,1.39411,1.39345,1.39386,233300001.0
2007-11-12 14:19:00,1.39378,1.39447,1.39345,1.39345,439300000.0
2007-11-12 14:20:00,1.3936,1.39463,1.39356,1.39463,229500000.0
2007-11-12 14:21:00,1.39463,1.39493,1.39454,1.39466,402300001.0
2007-11-12 14:22:00,1.39479,1.39537,1.39476,1.39534,495900002.0
2007-11-12 14:23:00,1.39539,1.39539,1.39488,1.3951,425800000.0
2007-11-12 14:24:00,1.39503,1.39521,1.39458,1.39495,358900001.0
2007-11-12 14:25:00,1.39489,1.39541,1.3947,1.39527,276700000.0
2007-11-12 14:26:00,1.39534,1.39549,1.39516,1.39536,373000000.0
2007-11-12 14:27:00,1.39518,1.3959,1.39506,1.39577,239200002.0
2007-11-12 14:28:00,1.39583,1.3963,1.39578,1.39587,494400000.0
2007-11-12 14:29:00,1.39569,1.39588,1.39535,1.39586,521600001.0
2007-11-12 14:30:00,1.39568,1.39601,1.395,1.39534,644600003.0
2007-11-12 14:31:00,1.39538,1.39571,1.39516,1.39516,440000001.0
2007-11-12 14:32:00,1.39503,1.3952,1.39409,1.3946,326300001.0
2007-11-12 14:33:00,1.39458,1.3949,1.39414,1.39443,216800000.0
2007-11-12 14:34:00,1.39442,1.39487,1.39426,1.39429,146600000.0
2007-11-12 14:35:00,1.39424,1.39445,1.39411,1.39435,232900000.0
2007-11-12 14:36:00,1.39442,1.39475,1.3944,1.39467,274600002.0
2007-11-12 14:37:00,1.39464,1.39514,1.39433,1.39474,246600000.0
2007-11-12 14:38:00,1.39479,1.39552,1.39468,1.39549,185499999.0
2007-11-12 14:39:00,1.39545,1.39545,1.3951,1.39537,176800000.0
2007-11-12 14:40:00,1.39536,1.39557,1.39451,1.39505,295200000.0
2007-11-12 14:41:00,1.39493,1.39534,1.39493,1.3953,430600001.0
2007-11-12 14:42:00,1.39519,1.39533,1.39519,1.39527,75600000.0
2007-11-12 14:43:00,1.39496,1.39519,1.39471,1.3951,147300000.0
2007-11-12 14:44:00,1.39521,1.39527,1.3936,1.39377,426400001.0
2007-11-12 14:45:00,1.39369,1.3942,1.39359,1.3942,335500000.0
2007-11-12 14:46:00,1.39428,1.39485,1.39428,1.39482,304600000.0
2007-11-12 14:47:00,1.39485,1.39525,1.39482,1.39505,279800001.0
2007-11-12 14:48:00,1.39505,1.39546,1.39491,1.39495,470300000.0
2007-11-12 14:49:00,1.39468,1.3947,1.39411,1.39411,149500000.0
2007-11-12 14:50:00,1.39389,1.39424,1.39378,1.39393,320600000.0
2007-11-12 14:51:00,1.39369,1.39401,1.39341,1.39389,148600000.0
2007-11-12 14:52:00,1.3938,1.39403,1.3937,1.39377,296500000.0
2007-11-12 14:53:00,1.39378,1.39379,1.39336,1.3935,374200000.0
2007-11-12 14:54:00,1.39349,1.39373,1.39306,1.39332,137200001.0
2007-11-12 14:55:00,1.3933,1.39341,1.39312,1.39321,247100001.0
2007-11-12 14:56:00,1.39331,1.39331,1.39291,1.39308,436800001.0
2007-11-12 14:57:00,1.39324,1.3935,1.39308,1.39308,441800000.0
2007-11-12 14:58:00,1.39318,1.39332,1.39297,1.39316,393500003.0
2007-11-12 14:59:00,1.39326,1.39329,1.39298,1.39322,260900000.0
2007-11-12 15:00:00,1.39313,1.39316,1.39257,1.39303,690700001.0
2007-11-12 15:01:00,1.39298,1.39298,1.39274,1.39282,325400002.0
2007-11-12 15:02:00,1.39267,1.39286,1.39227,1.39243,501800002.0
2007-11-12 15:03:00,1.39253,1.39286,1.39234,1.39271,428900000.0
2007-11-12 15:04:00,1.39279,1.39306,1.39272,1.39293,395200000.0
2007-11-12 15:05:00,1.39293,1.39328,1.39281,1.39295,425500000.0
2007-11-12 15:06:00,1.393,1.39313,1.39293,1.39302,239700000.0
2007-11-12 15:07:00,1.3929,1.39328,1.39281,1.39301,338900000.0
2007-11-12 15:08:00,1.393,1.39446,1.393,1.39425,388400001.0
2007-11-12 15:09:00,1.39436,1.39494,1.39423,1.39463,500300002.0
2007-11-12 15:10:00,1.39479,1.39544,1.39469,1.39542,615900000.0
2007-11-12 15:11:00,1.39545,1.39587,1.39545,1.39571,453100000.0
2007-11-12 15:12:00,1.39573,1.39583,1.39552,1.39576,376400001.0
2007-11-12 15:13:00,1.39574,1.39595,1.39567,1.39573,374700000.0
2007-11-12 15:14:00,1.39563,1.39563,1.39504,1.39533,492200002.0
2007-11-12 15:15:00,1.39525,1.3957,1.39492,1.3957,412700002.0
2007-11-12 15:16:00,1.39574,1.39594,1.39557,1.39594,399000000.0
2007-11-12 15:17:00,1.39598,1.39609,1.39582,1.39597,300300000.0
2007-11-12 15:18:00,1.39585,1.39589,1.39556,1.39581,302000000.0
2007-11-12 15:19:00,1.39578,1.39578,1.39513,1.39513,560500004.0
2007-11-12 15:20:00,1.39512,1.39538,1.39492,1.39492,449300000.0
2007-11-12 15:21:00,1.39502,1.39542,1.39501,1.39518,758000004.0
2007-11-12 15:22:00,1.39547,1.39577,1.39529,1.39567,501200000.0
2007-11-12 15:23:00,1.39557,1.39564,1.3951,1.3952,417100001.0
2007-11-12 15:24:00,1.39511,1.39515,1.39482,1.3951,541700001.0
2007-11-12 15:25:00,1.39504,1.39531,1.39487,1.39507,601300001.0
2007-11-12 15:26:00,1.39485,1.39501,1.3944,1.39475,684200002.0
2007-11-12 15:27:00,1.39472,1.3949,1.39442,1.39455,718299998.0
2007-11-12 15:28:00,1.39463,1.39477,1.39431,1.39461,666300001.0
2007-11-12 15:29:00,1.39457,1.39474,1.39431,1.39448,578200000.0
2007-11-12 15:30:00,1.39451,1.39527,1.39438,1.39499,639200003.0
2007-11-12 15:31:00,1.39519,1.39537,1.39503,1.39519,513900000.0
2007-11-12 15:32:00,1.39495,1.39506,1.39464,1.39493,460200001.0
2007-11-12 15:33:00,1.39488,1.39488,1.39388,1.39388,488600000.0
2007-11-12 15:34:00,1.39403,1.39444,1.39393,1.39442,434400000.0
2007-11-12 15:35:00,1.39454,1.39465,1.39423,1.39423,539900000.0
2007-11-12 15:36:00,1.39442,1.39466,1.39434,1.39441,380100001.0
2007-11-12 15:37:00,1.39446,1.39473,1.39404,1.39452,298500002.0
2007-11-12 15:38:00,1.39458,1.39483,1.39424,1.3944,354200000.0
2007-11-12 15:39:00,1.39433,1.39446,1.39395,1.39426,449600000.0
2007-11-12 15:40:00,1.39413,1.3943,1.39395,1.39411,444900000.0
2007-11-12 15:41:00,1.39417,1.39442,1.394,1.39438,327200001.0
2007-11-12 15:42:00,1.39443,1.39473,1.39443,1.39473,189500000.0
2007-11-12 15:43:00,1.3948,1.3954,1.3948,1.395,402200001.0
2007-11-12 15:44:00,1.39509,1.39535,1.39506,1.39517,337300000.0
2007-11-12 15:45:00,1.39537,1.39546,1.39505,1.39522,656500000.0
2007-11-12 15:46:00,1.39513,1.39542,1.39509,1.39524,580100001.0
2007-11-12 15:47:00,1.39526,1.39559,1.39526,1.39534,223400000.0
2007-11-12 15:48:00,1.39534,1.39561,1.39528,1.3955,209500000.0
2007-11-12 15:49:00,1.39549,1.39549,1.39473,1.39495,401800001.0
2007-11-12 15:50:00,1.39485,1.3949,1.39461,1.39481,425300002.0
2007-11-12 15:51:00,1.39477,1.39493,1.39457,1.39488,473600001.0
2007-11-12 15:52:00,1.39483,1.39498,1.39463,1.3948,367400001.0
2007-11-12 15:53:00,1.39478,1.39487,1.39455,1.39469,361400002.0
2007-11-12 15:54:00,1.3947,1.39488,1.39463,1.39481,353700000.0
2007-11-12 15:55:00,1.39485,1.39554,1.39471,1.39554,354800001.0
2007-11-12 15:56:00,1.39573,1.39586,1.39524,1.39559,411800003.0
2007-11-12 15:57:00,1.39557,1.39558,1.39534,1.39538,341900000.0
2007-11-12 15:58:00,1.39542,1.3955,1.39499,1.39527,471400003.0
2007-11-12 15:59:00,1.39517,1.3954,1.39497,1.39528,550000000.0
2007-11-12 16:00:00,1.39523,1.39543,1.39465,1.39513,474700001.0
2007-11-12 16:01:00,1.39508,1.39552,1.39503,1.39529,424600000.0
2007-11-12 16:02:00,1.39516,1.39519,1.39474,1.39517,543100003.0
2007-11-12 16:03:00,1.39518,1.39539,1.39503,1.39514,408100001.0
2007-11-12 16:04:00,1.39511,1.3952,1.39458,1.39487,423400001.0
2007-11-12 16:05:00,1.39495,1.39547,1.39484,1.39517,377500001.0
2007-11-12 16:06:00,1.39522,1.39539,1.39492,1.39508,209100000.0
2007-11-12 16:07:00,1.39506,1.39522,1.39481,1.39505,200400000.0
2007-11-12 16:08:00,1.39522,1.39566,1.39516,1.39566,135900000.0
2007-11-12 16:09:00,1.39567,1.39573,1.39496,1.39504,360500000.0
2007-11-12 16:10:00,1.39482,1.39487,1.39434,1.39437,430600000.0
2007-11-12 16:11:00,1.39425,1.39484,1.39404,1.39449,541900004.0
2007-11-12 16:12:00,1.39445,1.39456,1.39391,1.3943,431500001.0
2007-11-12 16:13:00,1.39433,1.39464,1.39429,1.39464,503700000.0
2007-11-12 16:14:00,1.39456,1.3947,1.39393,1.39416,525600002.0
2007-11-12 16:15:00,1.39398,1.39425,1.3938,1.39421,613600000.0
2007-11-12 16:16:00,1.39431,1.39476,1.39424,1.3946,536700002.0
2007-11-12 16:17:00,1.39467,1.39566,1.3946,1.39566,556800002.0
2007-11-12 16:18:00,1.39563,1.39616,1.39526,1.39551,743700000.0
2007-11-12 16:19:00,1.39553,1.39609,1.39553,1.39571,764400001.0
2007-11-12 16:20:00,1.39554,1.39592,1.39522,1.39523,643600000.0
2007-11-12 16:21:00,1.39522,1.39561,1.39488,1.39511,582000001.0
2007-11-12 16:22:00,1.39504,1.39519,1.39438,1.39487,496300000.0
2007-11-12 16:23:00,1.39493,1.39534,1.39493,1.39521,504800001.0
2007-11-12 16:24:00,1.39516,1.39533,1.39485,1.39493,577000001.0
2007-11-12 16:25:00,1.39479,1.39529,1.39446,1.39491,628300004.0
2007-11-12 16:26:00,1.39501,1.39505,1.39437,1.39437,554899998.0
2007-11-12 16:27:00,1.39406,1.39438,1.39392,1.39409,468300001.0
2007-11-12 16:28:00,1.39392,1.39397,1.39305,1.39305,637800000.0
2007-11-12 16:29:00,1.39313,1.39355,1.39288,1.39315,458200001.0
2007-11-12 16:30:00,1.3931,1.39339,1.39282,1.39313,485100000.0
2007-11-12 16:31:00,1.39303,1.39353,1.39303,1.39331,388100000.0
2007-11-12 16:32:00,1.39322,1.39356,1.39232,1.39251,556700002.0
2007-11-12 16:33:00,1.39257,1.39287,1.39206,1.3922,588800003.0
2007-11-12 16:34:00,1.39223,1.39277,1.39214,1.39277,375600001.0
2007-11-12 16:35:00,1.39285,1.39342,1.39285,1.39314,465700001.0
2007-11-12 16:36:00,1.3933,1.39406,1.3929,1.39406,460200000.0
2007-11-12 16:37:00,1.39412,1.39422,1.39336,1.39336,626600001.0
2007-11-12 16:38:00,1.39348,1.39354,1.39293,1.393,473300000.0
2007-11-12 16:39:00,1.3929,1.3929,1.39232,1.39248,592600001.0
2007-11-12 16:40:00,1.39261,1.39287,1.39227,1.39231,364900001.0
2007-11-12 16:41:00,1.39245,1.39344,1.39245,1.39344,337200002.0
2007-11-12 16:42:00,1.39357,1.39391,1.39324,1.39387,478600000.0
2007-11-12 16:43:00,1.39424,1.39472,1.39408,1.39442,443900000.0
2007-11-12 16:44:00,1.39431,1.39438,1.39383,1.39438,519500000.0
2007-11-12 16:45:00,1.3944,1.39518,1.39425,1.39499,448100001.0
2007-11-12 16:46:00,1.39504,1.39516,1.39481,1.39516,384200000.0
2007-11-12 16:47:00,1.39543,1.39564,1.39518,1.39536,536000001.0
2007-11-12 16:48:00,1.39545,1.39562,1.39512,1.39516,531500003.0
2007-11-12 16:49:00,1.39526,1.39541,1.39503,1.39541,492500000.0
2007-11-12 16:50:00,1.39548,1.39585,1.39545,1.39563,380400000.0
2007-11-12 16:51:00,1.39587,1.39676,1.39585,1.39676,357400000.0
2007-11-12 16:52:00,1.39675,1.39734,1.39659,1.39677,270900000.0
2007-11-12 16:53:00,1.39683,1.39697,1.39657,1.39675,592200000.0
2007-11-12 16:54:00,1.3967,1.39678,1.39621,1.39631,507900000.0
2007-11-12 16:55:00,1.39615,1.39615,1.39499,1.39499,578400002.0
2007-11-12 16:56:00,1.3948,1.39492,1.3944,1.39451,252100000.0
2007-11-12 16:57:00,1.39443,1.39468,1.39381,1.39381,538500000.0
2007-11-12 16:58:00,1.39397,1.39416,1.39367,1.39378,562900001.0
2007-11-12 16:59:00,1.39378,1.39432,1.39375,1.39432,488300000.0
2007-11-12 17:00:00,1.39424,1.39439,1.39377,1.39408,851300001.0
2007-11-12 17:01:00,1.39397,1.39416,1.39351,1.39407,443400000.0
2007-11-12 17:02:00,1.39418,1.39491,1.39418,1.39469,400899999.0
2007-11-12 17:03:00,1.39445,1.39486,1.39402,1.39486,471000000.0
2007-11-12 17:04:00,1.39489,1.39547,1.39467,1.39498,488300000.0
2007-11-12 17:05:00,1.39508,1.39534,1.39488,1.39507,484800002.0
2007-11-12 17:06:00,1.39495,1.39521,1.39482,1.39505,332300000.0
2007-11-12 17:07:00,1.39503,1.39544,1.3949,1.39508,299200000.0
2007-11-12 17:08:00,1.39505,1.3953,1.39483,1.39494,587300000.0
2007-11-12 17:09:00,1.395,1.39512,1.39431,1.39456,453600000.0
2007-11-12 17:10:00,1.39452,1.39497,1.39449,1.39485,404300001.0
2007-11-12 17:11:00,1.39489,1.39521,1.39465,1.39513,549700000.0
2007-11-12 17:12:00,1.39511,1.39511,1.39439,1.39472,358600000.0
2007-11-12 17:13:00,1.39465,1.39487,1.39447,1.39469,294500001.0
2007-11-12 17:14:00,1.39477,1.3948,1.39433,1.39466,556700000.0
2007-11-12 17:15:00,1.39458,1.39482,1.39411,1.39439,555300003.0
2007-11-12 17:16:00,1.39421,1.39471,1.39421,1.39451,428900003.0
2007-11-12 17:17:00,1.39443,1.39462,1.39428,1.39441,378000000.0
2007-11-12 17:18:00,1.39442,1.39512,1.39431,1.39512,653700000.0
2007-11-12 17:19:00,1.39517,1.39523,1.39477,1.39506,390900002.0
2007-11-12 17:20:00,1.39503,1.39517,1.39486,1.39497,463600001.0
2007-11-12 17:21:00,1.39483,1.39503,1.39464,1.395,484200000.0
2007-11-12 17:22:00,1.39505,1.39545,1.39487,1.39544,575900004.0
2007-11-12 17:23:00,1.39543,1.39543,1.39505,1.39505,565600001.0
2007-11-12 17:24:00,1.39518,1.39615,1.39518,1.39603,439400000.0
2007-11-12 17:25:00,1.39615,1.39616,1.39567,1.39567,397000001.0
2007-11-12 17:26:00,1.39602,1.39695,1.39563,1.39684,447200001.0
2007-11-12 17:27:00,1.39676,1.39704,1.39672,1.39676,547300000.0
2007-11-12 17:28:00,1.39694,1.39827,1.39686,1.39736,509200000.0
2007-11-12 17:29:00,1.39779,1.39864,1.39779,1.3984,624700000.0
2007-11-12 17:30:00,1.39858,1.39915,1.39838,1.39911,535700001.0
2007-11-12 17:31:00,1.39914,1.39973,1.3991,1.39971,643900001.0
2007-11-12 17:32:00,1.40049,1.40134,1.40038,1.40116,497100000.0
2007-11-12 17:33:00,1.40113,1.40129,1.40094,1.40124,474800000.0
2007-11-12 17:34:00,1.40123,1.4019,1.40092,1.4019,405500002.0
2007-11-12 17:35:00,1.40172,1.40192,1.40123,1.40138,418100002.0
2007-11-12 17:36:00,1.40126,1.40139,1.40042,1.40052,438700000.0
2007-11-12 17:37:00,1.40037,1.40068,1.40008,1.40049,394699998.0
2007-11-12 17:38:00,1.40034,1.40073,1.40011,1.40042,343800000.0
2007-11-12 17:39:00,1.40048,1.40068,1.40024,1.40051,539000003.0
2007-11-12 17:40:00,1.40097,1.40189,1.40097,1.40142,323800001.0
2007-11-12 17:41:00,1.40133,1.40139,1.4011,1.40117,456200002.0
2007-11-12 17:42:00,1.40109,1.40215,1.40109,1.40212,291500000.0
2007-11-12 17:43:00,1.40224,1.40224,1.40157,1.40171,399200001.0
2007-11-12 17:44:00,1.40158,1.40164,1.40124,1.40144,449000001.0
2007-11-12 17:45:00,1.40146,1.40178,1.40142,1.40166,613300000.0
2007-11-12 17:46:00,1.4017,1.40175,1.40128,1.40164,517400000.0
2007-11-12 17:47:00,1.40178,1.40201,1.40156,1.40156,460000001.0
2007-11-12 17:48:00,1.4016,1.40184,1.40148,1.40168,427400003.0
2007-11-12 17:49:00,1.40169,1.40237,1.40153,1.40232,363400000.0
2007-11-12 17:50:00,1.4028,1.4029,1.40224,1.40256,519700002.0
2007-11-12 17:51:00,1.40278,1.4033,1.40272,1.40327,535200002.0
2007-11-12 17:52:00,1.40342,1.40454,1.40342,1.40445,491300000.0
2007-11-12 17:53:00,1.40466,1.40483,1.40403,1.40403,528600001.0
2007-11-12 17:54:00,1.40397,1.40431,1.40374,1.40377,390500001.0
2007-11-12 17:55:00,1.40383,1.40427,1.40353,1.40415,440800002.0
2007-11-12 17:56:00,1.4042,1.4042,1.4035,1.40365,425000002.0
2007-11-12 17:57:00,1.40372,1.40402,1.40341,1.40393,566000002.0
2007-11-12 17:58:00,1.40397,1.40475,1.40397,1.40407,543600001.0
2007-11-12 17:59:00,1.40389,1.40405,1.40253,1.40287,305300000.0
2007-11-12 18:00:00,1.40287,1.4035,1.40261,1.40309,644500003.0
2007-11-12 18:01:00,1.40279,1.40292,1.40217,1.40217,746400002.0
2007-11-12 18:02:00,1.40202,1.40241,1.40177,1.40177,679000003.0
2007-11-12 18:03:00,1.40237,1.40258,1.40209,1.40258,384900001.0
2007-11-12 18:04:00,1.40264,1.40275,1.40237,1.40258,510900000.0
2007-11-12 18:05:00,1.4025,1.40265,1.40205,1.40265,511800000.0
2007-11-12 18:06:00,1.40262,1.40283,1.40204,1.40219,317400000.0
2007-11-12 18:07:00,1.40213,1.40214,1.40172,1.40172,413500001.0
2007-11-12 18:08:00,1.40172,1.4023,1.40159,1.40206,423600001.0
2007-11-12 18:09:00,1.40212,1.40219,1.40174,1.40183,419800000.0
2007-11-12 18:10:00,1.40179,1.40201,1.40146,1.40173,522000000.0
2007-11-12 18:11:00,1.40157,1.40218,1.40145,1.40214,367799999.0
2007-11-12 18:12:00,1.40229,1.40276,1.40229,1.40251,421600001.0
2007-11-12 18:13:00,1.40249,1.40305,1.40248,1.4025,293500000.0
2007-11-12 18:14:00,1.40248,1.40294,1.40236,1.40294,536900000.0
2007-11-12 18:15:00,1.40282,1.40315,1.40272,1.40306,460399999.0
2007-11-12 18:16:00,1.40326,1.40356,1.40313,1.40355,248700000.0
2007-11-12 18:17:00,1.40342,1.40348,1.40252,1.40286,511600002.0
2007-11-12 18:18:00,1.40281,1.40292,1.40241,1.40255,416600001.0
2007-11-12 18:19:00,1.40247,1.40277,1.40228,1.40245,422900001.0
2007-11-12 18:20:00,1.40237,1.40243,1.40182,1.40201,447000001.0
2007-11-12 18:21:00,1.40193,1.40211,1.40167,1.4019,445400003.0
2007-11-12 18:22:00,1.40214,1.40265,1.40209,1.40258,431300000.0
2007-11-12 18:23:00,1.4025,1.4026,1.40231,1.40255,445900000.0
2007-11-12 18:24:00,1.40242,1.40243,1.40217,1.40234,250900001.0
2007-11-12 18:25:00,1.4022,1.40247,1.402,1.4023,452500000.0
2007-11-12 18:26:00,1.40231,1.40286,1.40231,1.40243,279600001.0
2007-11-12 18:27:00,1.40242,1.40267,1.40227,1.40264,384400001.0
2007-11-12 18:28:00,1.40275,1.40298,1.40244,1.40275,435500000.0
2007-11-12 18:29:00,1.40283,1.40287,1.40237,1.40272,726200004.0
2007-11-12 18:30:00,1.40289,1.40352,1.40271,1.40352,422400000.0
2007-11-12 18:31:00,1.40342,1.40342,1.40222,1.40222,488000001.0
2007-11-12 18:32:00,1.40203,1.40244,1.40155,1.40155,365100002.0
2007-11-12 18:33:00,1.40161,1.4019,1.40156,1.40157,574100002.0
2007-11-12 18:34:00,1.40151,1.40186,1.40151,1.40164,413000000.0
2007-11-12 18:35:00,1.40153,1.40189,1.40111,1.40123,313100001.0
2007-11-12 18:36:00,1.40118,1.40131,1.40102,1.40109,390700001.0
2007-11-12 18:37:00,1.4009,1.40106,1.40039,1.40039,341200000.0
2007-11-12 18:38:00,1.40029,1.40048,1.4001,1.40021,324000000.0
2007-11-12 18:39:00,1.40008,1.40037,1.39977,1.40025,240200002.0
2007-11-12 18:40:00,1.40033,1.40064,1.40002,1.40048,515100000.0
2007-11-12 18:41:00,1.40062,1.40113,1.40062,1.40092,183100000.0
2007-11-12 18:42:00,1.40089,1.40098,1.40013,1.40032,606000001.0
2007-11-12 18:43:00,1.40018,1.40047,1.39998,1.40041,489800000.0
2007-11-12 18:44:00,1.40057,1.40057,1.39982,1.39982,405000000.0
2007-11-12 18:45:00,1.39977,1.40005,1.39951,1.39981,293700001.0
2007-11-12 18:46:00,1.4001,1.40036,1.40006,1.40016,447000000.0
2007-11-12 18:47:00,1.40013,1.40043,1.40012,1.40028,470300000.0
2007-11-12 18:48:00,1.40037,1.40086,1.4002,1.40069,679999999.0
2007-11-12 18:49:00,1.40063,1.40086,1.40039,1.40086,293700000.0
2007-11-12 18:50:00,1.40107,1.40175,1.40107,1.40127,302100000.0
2007-11-12 18:51:00,1.40112,1.40116,1.40076,1.401,231900000.0
2007-11-12 18:52:00,1.40101,1.40129,1.40081,1.40107,308500000.0
2007-11-12 18:53:00,1.40112,1.40147,1.40076,1.40121,555600002.0
2007-11-12 18:54:00,1.40153,1.40211,1.40153,1.4021,527900002.0
2007-11-12 18:55:00,1.40229,1.40245,1.402,1.40216,683500001.0
2007-11-12 18:56:00,1.40191,1.40215,1.40163,1.40199,554500002.0
2007-11-12 18:57:00,1.40195,1.40217,1.40174,1.40198,660000001.0
2007-11-12 18:58:00,1.40212,1.40244,1.40205,1.40211,404500000.0
2007-11-12 18:59:00,1.40218,1.40294,1.40218,1.40294,505500001.0
2007-11-12 19:00:00,1.40299,1.40308,1.40283,1.40288,333700002.0
2007-11-12 19:01:00,1.4028,1.40332,1.40259,1.40307,496400002.0
2007-11-12 19:02:00,1.40302,1.40312,1.40268,1.40289,518300001.0
2007-11-12 19:03:00,1.40299,1.40302,1.40241,1.40254,609200003.0
2007-11-12 19:04:00,1.4025,1.40312,1.40249,1.40292,568200001.0
2007-11-12 19:05:00,1.40277,1.40277,1.40232,1.40237,765000000.0
2007-11-12 19:06:00,1.40229,1.40232,1.40162,1.40199,500600002.0
2007-11-12 19:07:00,1.40185,1.40207,1.40141,1.40157,522000001.0
2007-11-12 19:08:00,1.40147,1.40147,1.40101,1.40122,523200000.0
2007-11-12 19:09:00,1.40105,1.40107,1.4004,1.40051,492500002.0
2007-11-12 19:10:00,1.40026,1.40026,1.39957,1.39992,476300001.0
2007-11-12 19:11:00,1.39989,1.4001,1.39976,1.39989,365700000.0
2007-11-12 19:12:00,1.40004,1.40014,1.39969,1.39969,476800001.0
2007-11-12 19:13:00,1.3996,1.40006,1.39949,1.39992,781500001.0
2007-11-12 19:14:00,1.40005,1.40024,1.39982,1.40015,672100001.0
2007-11-12 19:15:00,1.40009,1.40011,1.39948,1.39954,473600002.0
2007-11-12 19:16:00,1.39936,1.39963,1.39899,1.39901,342900002.0
2007-11-12 19:17:00,1.399,1.39933,1.399,1.3992,452200000.0
2007-11-12 19:18:00,1.39908,1.39912,1.39807,1.39839,430300001.0
2007-11-12 19:19:00,1.39816,1.39835,1.39768,1.39784,302200000.0
2007-11-12 19:20:00,1.39803,1.39803,1.39748,1.39775,658700000.0
2007-11-12 19:21:00,1.39791,1.39826,1.39779,1.39797,336299999.0
2007-11-12 19:22:00,1.3982,1.39823,1.39775,1.39823,353700000.0
2007-11-12 19:23:00,1.39796,1.39806,1.39745,1.39781,447500000.0
2007-11-12 19:24:00,1.39796,1.3987,1.39796,1.3987,501300000.0
2007-11-12 19:25:00,1.39865,1.39906,1.39827,1.3985,628600000.0
2007-11-12 19:26:00,1.3985,1.39888,1.3985,1.39888,198300000.0
2007-11-12 19:27:00,1.39898,1.39927,1.39882,1.39908,282900000.0
2007-11-12 19:28:00,1.39887,1.39893,1.39789,1.39842,282000000.0
2007-11-12 19:29:00,1.39829,1.39829,1.39787,1.39816,428100001.0
2007-11-12 19:30:00,1.39833,1.3992,1.39833,1.39888,364100000.0
2007-11-12 19:31:00,1.39896,1.39896,1.39859,1.39878,549400001.0
2007-11-12 19:32:00,1.39863,1.3987,1.39832,1.39847,364900000.0
2007-11-12 19:33:00,1.39842,1.39842,1.39802,1.39802,361600000.0
2007-11-12 19:34:00,1.39809,1.39815,1.39741,1.39741,607200006.0
2007-11-12 19:35:00,1.39729,1.39729,1.39689,1.39708,444800001.0
2007-11-12 19:36:00,1.39702,1.39726,1.39686,1.39709,269300000.0
2007-11-12 19:37:00,1.39708,1.3972,1.3969,1.39701,315100001.0
2007-11-12 19:38:00,1.39698,1.39724,1.39685,1.39697,483500001.0
2007-11-12 19:39:00,1.39699,1.39718,1.39696,1.39716,270800000.0
2007-11-12 19:40:00,1.39722,1.39757,1.39708,1.39757,271800001.0
2007-11-12 19:41:00,1.3976,1.3976,1.39709,1.39709,202400002.0
2007-11-12 19:42:00,1.39714,1.39752,1.39688,1.39735,296200002.0
2007-11-12 19:43:00,1.39753,1.39808,1.39753,1.39808,317200002.0
2007-11-12 19:44:00,1.39821,1.39834,1.39784,1.39797,270300000.0
2007-11-12 19:45:00,1.39792,1.39814,1.39784,1.3981,104800002.0
2007-11-12 19:46:00,1.39805,1.39808,1.39777,1.39787,196100000.0
2007-11-12 19:47:00,1.3979,1.39849,1.3979,1.39833,402600000.0
2007-11-12 19:48:00,1.39842,1.39936,1.39842,1.39921,245000000.0
2007-11-12 19:49:00,1.39938,1.39946,1.39898,1.3992,583300003.0
2007-11-12 19:50:00,1.39931,1.39953,1.39916,1.39929,459500000.0
2007-11-12 19:51:00,1.39935,1.39998,1.39935,1.39998,384000001.0
2007-11-12 19:52:00,1.40005,1.40033,1.39985,1.40013,490900002.0
2007-11-12 19:53:00,1.40031,1.40057,1.40016,1.40047,645900000.0
2007-11-12 19:54:00,1.40054,1.40057,1.39999,1.40001,344200000.0
2007-11-12 19:55:00,1.40017,1.4007,1.40017,1.40069,456400003.0
2007-11-12 19:56:00,1.4007,1.40086,1.40038,1.40038,468100002.0
2007-11-12 19:57:00,1.40026,1.40072,1.40026,1.40059,239200002.0
2007-11-12 19:58:00,1.40057,1.4008,1.4003,1.4003,455600000.0
2007-11-12 19:59:00,1.40058,1.40145,1.40042,1.4013,420900000.0
2007-11-12 20:00:00,1.40132,1.4017,1.40085,1.40085,473900001.0
2007-11-12 20:01:00,1.4008,1.40103,1.40074,1.401,682700000.0
2007-11-12 20:02:00,1.4009,1.40093,1.40051,1.40051,528500000.0
2007-11-12 20:03:00,1.40043,1.40079,1.40039,1.40066,619800001.0
2007-11-12 20:04:00,1.40063,1.40103,1.40063,1.40095,357600001.0
2007-11-12 20:05:00,1.40092,1.40104,1.40068,1.40072,395100000.0
2007-11-12 20:06:00,1.40061,1.40082,1.40032,1.40039,538800000.0
2007-11-12 20:07:00,1.40022,1.40022,1.39968,1.4002,512299999.0
2007-11-12 20:08:00,1.40036,1.40074,1.40036,1.4006,589100001.0
2007-11-12 20:09:00,1.40053,1.4011,1.40053,1.40102,585500001.0
2007-11-12 20:10:00,1.40119,1.40158,1.40104,1.40148,698400002.0
2007-11-12 20:11:00,1.40149,1.40182,1.40142,1.40146,735200002.0
2007-11-12 20:12:00,1.40145,1.40173,1.40129,1.40135,656400000.0
2007-11-12 20:13:00,1.40123,1.40136,1.40087,1.40087,436500003.0
2007-11-12 20:14:00,1.40105,1.4014,1.40099,1.40133,371800001.0
2007-11-12 20:15:00,1.40135,1.40156,1.40122,1.40124,441399999.0
2007-11-12 20:16:00,1.40119,1.40135,1.40107,1.4011,219500002.0
2007-11-12 20:17:00,1.40106,1.40123,1.40094,1.40104,349500005.0
2007-11-12 20:18:00,1.40132,1.40168,1.40122,1.40145,651300001.0
2007-11-12 20:19:00,1.4015,1.402,1.40136,1.40198,306000001.0
2007-11-12 20:20:00,1.40201,1.40202,1.40171,1.40171,428500000.0
2007-11-12 20:21:00,1.40181,1.40191,1.40163,1.40168,23600000.0
2007-11-12 20:22:00,1.40182,1.40203,1.40163,1.40195,241600000.0
2007-11-12 20:23:00,1.40191,1.40214,1.40172,1.40193,404500002.0
2007-11-12 20:24:00,1.40192,1.40198,1.40174,1.40183,235200000.0
2007-11-12 20:25:00,1.40173,1.40186,1.40125,1.40137,274200001.0
2007-11-12 20:26:00,1.40118,1.40118,1.40018,1.40066,388199999.0
2007-11-12 20:27:00,1.40049,1.40094,1.40041,1.40068,435400001.0
2007-11-12 20:28:00,1.4011,1.40121,1.40073,1.40116,239600001.0
2007-11-12 20:29:00,1.40126,1.40126,1.40106,1.40116,474300001.0
2007-11-12 20:30:00,1.40116,1.40147,1.40116,1.40129,211800001.0
2007-11-12 20:31:00,1.40138,1.4015,1.40129,1.40146,237700000.0
2007-11-12 20:32:00,1.40151,1.40151,1.40114,1.40127,137800000.0
2007-11-12 20:33:00,1.40123,1.40138,1.40105,1.40122,303900001.0
2007-11-12 20:34:00,1.40126,1.4013,1.40108,1.40123,409000001.0
2007-11-12 20:35:00,1.40113,1.40119,1.40084,1.40099,239300000.0
2007-11-12 20:36:00,1.40098,1.40107,1.40074,1.40097,455000000.0
2007-11-12 20:37:00,1.40102,1.40116,1.40085,1.40089,317200001.0
2007-11-12 20:38:00,1.40101,1.40137,1.40083,1.40083,277600001.0
2007-11-12 20:39:00,1.401,1.40111,1.40066,1.40066,422700002.0
2007-11-12 20:40:00,1.40072,1.40072,1.40022,1.40043,280400000.0
2007-11-12 20:41:00,1.40057,1.40127,1.40042,1.40073,415800001.0
2007-11-12 20:42:00,1.40059,1.40059,1.40013,1.40019,213300000.0
2007-11-12 20:43:00,1.40023,1.40027,1.39991,1.4001,172900000.0
2007-11-12 20:44:00,1.40011,1.40036,1.39975,1.39985,267800000.0
2007-11-12 20:45:00,1.40008,1.40019,1.39986,1.40019,570000002.0
2007-11-12 20:46:00,1.40025,1.40025,1.39991,1.40023,288000001.0
2007-11-12 20:47:00,1.40026,1.40028,1.39988,1.39989,296200001.0
2007-11-12 20:48:00,1.39994,1.40005,1.39984,1.39986,371100001.0
2007-11-12 20:49:00,1.39976,1.39982,1.39945,1.3998,406000002.0
2007-11-12 20:50:00,1.39972,1.39983,1.39961,1.39971,189000000.0
2007-11-12 20:51:00,1.39975,1.39989,1.3996,1.39975,307500004.0
2007-11-12 20:52:00,1.3998,1.39989,1.39953,1.39978,166400000.0
2007-11-12 20:53:00,1.39975,1.39993,1.3997,1.39979,240000001.0
2007-11-12 20:54:00,1.39971,1.40002,1.39971,1.39999,109400001.0
2007-11-12 20:55:00,1.3999,1.40052,1.3999,1.40049,330400001.0
2007-11-12 20:56:00,1.40062,1.40086,1.40048,1.40079,171000000.0
2007-11-12 20:57:00,1.40091,1.40108,1.40074,1.40087,371100001.0
2007-11-12 20:58:00,1.40091,1.40101,1.4007,1.40074,267700001.0
2007-11-12 20:59:00,1.40067,1.40075,1.40024,1.40075,119000000.0
2007-11-12 21:00:00,1.40059,1.40097,1.40052,1.40084,296900001.0
2007-11-12 21:01:00,1.40096,1.40119,1.4009,1.40114,214500000.0
2007-11-12 21:02:00,1.4012,1.40139,1.40118,1.40127,79000000.0
2007-11-12 21:03:00,1.40117,1.40126,1.40103,1.40126,33800000.0
2007-11-12 21:04:00,1.40112,1.40127,1.40103,1.40114,298100001.0
2007-11-12 21:05:00,1.40129,1.40202,1.4012,1.40187,385800000.0
2007-11-12 21:06:00,1.40173,1.402,1.40166,1.40178,276000000.0
2007-11-12 21:07:00,1.40157,1.40163,1.40123,1.40134,225000000.0
2007-11-12 21:08:00,1.40122,1.4018,1.40109,1.40132,238400000.0
2007-11-12 21:09:00,1.40108,1.40149,1.40108,1.4013,30800000.0
2007-11-12 21:10:00,1.4014,1.40176,1.4014,1.40144,276600001.0
2007-11-12 21:11:00,1.40133,1.40146,1.40074,1.40083,29400000.0
2007-11-12 21:12:00,1.40109,1.40143,1.40109,1.40142,224500001.0
2007-11-12 21:13:00,1.40155,1.40199,1.40152,1.40197,246800000.0
2007-11-12 21:14:00,1.40199,1.40199,1.40164,1.4019,231200000.0
2007-11-12 21:15:00,1.40212,1.40264,1.40208,1.40264,309700001.0
2007-11-12 21:16:00,1.40276,1.40292,1.40272,1.40276,130700001.0
2007-11-12 21:17:00,1.40268,1.40298,1.40268,1.40297,265900002.0
2007-11-12 21:18:00,1.40303,1.4032,1.40298,1.40303,173800000.0
2007-11-12 21:19:00,1.40311,1.40345,1.40297,1.40341,126500000.0
2007-11-12 21:20:00,1.40361,1.40381,1.40357,1.40378,42000000.0
2007-11-12 21:21:00,1.4038,1.40403,1.40364,1.4037,120900000.0
2007-11-12 21:22:00,1.40372,1.40431,1.40372,1.40429,203400000.0
2007-11-12 21:23:00,1.40436,1.40457,1.40432,1.40447,73600000.0
2007-11-12 21:24:00,1.40469,1.40504,1.40453,1.40476,140600001.0
2007-11-12 21:25:00,1.40479,1.40479,1.40436,1.40454,182800000.0
2007-11-12 21:26:00,1.40437,1.40443,1.40411,1.40433,223400000.0
2007-11-12 21:27:00,1.40426,1.40438,1.4041,1.40438,194700000.0
2007-11-12 21:28:00,1.40438,1.4045,1.40424,1.40433,135100000.0
2007-11-12 21:29:00,1.4044,1.40463,1.4043,1.4043,269900001.0
2007-11-12 21:30:00,1.40436,1.40466,1.40436,1.4046,87600000.0
2007-11-12 21:31:00,1.40465,1.40488,1.40458,1.40479,355400001.0
2007-11-12 21:32:00,1.4047,1.40479,1.40434,1.40454,398000000.0
2007-11-12 21:33:00,1.40455,1.40455,1.40427,1.40443,297500000.0
2007-11-12 21:34:00,1.40451,1.40451,1.4043,1.40439,213600000.0
2007-11-12 21:35:00,1.40429,1.40458,1.40412,1.40441,307300001.0
2007-11-12 21:36:00,1.40451,1.40451,1.40423,1.40434,293000000.0
2007-11-12 21:37:00,1.4042,1.40429,1.40387,1.40416,269100001.0
2007-11-12 21:38:00,1.40423,1.40424,1.40393,1.4042,223500000.0
2007-11-12 21:39:00,1.40412,1.40435,1.40395,1.40432,283800000.0
2007-11-12 21:40:00,1.40427,1.40438,1.40409,1.40412,138700001.0
2007-11-12 21:41:00,1.40415,1.40438,1.40401,1.40419,237500000.0
2007-11-12 21:42:00,1.40424,1.40427,1.40407,1.40419,203600001.0
2007-11-12 21:43:00,1.4042,1.40448,1.40398,1.40406,206900000.0
2007-11-12 21:44:00,1.40391,1.4043,1.40383,1.40418,167600000.0
2007-11-12 21:45:00,1.40431,1.40467,1.40425,1.40456,350400001.0
2007-11-12 21:46:00,1.40452,1.40488,1.40428,1.40437,303400000.0
2007-11-12 21:47:00,1.40437,1.40445,1.40416,1.40416,244500000.0
2007-11-12 21:48:00,1.40431,1.40432,1.40413,1.40419,404500000.0
2007-11-12 21:49:00,1.40423,1.40445,1.40414,1.40438,265100000.0
2007-11-12 21:50:00,1.40429,1.40435,1.40393,1.40406,368800000.0
2007-11-12 21:51:00,1.40424,1.40451,1.40407,1.40434,562400001.0
2007-11-12 21:52:00,1.40431,1.40467,1.40431,1.4046,335600000.0
2007-11-12 21:53:00,1.40455,1.4046,1.40439,1.40448,66600000.0
2007-11-12 21:54:00,1.4044,1.4044,1.40396,1.40404,390900000.0
2007-11-12 21:55:00,1.40394,1.40402,1.4038,1.40387,158400000.0
2007-11-12 21:56:00,1.40383,1.40386,1.40371,1.40382,57000000.0
2007-11-12 21:57:00,1.40371,1.40377,1.40352,1.40352,269200000.0
2007-11-12 21:58:00,1.40347,1.4036,1.40329,1.40337,162400000.0
2007-11-12 21:59:00,1.40331,1.40336,1.40317,1.40324,239700001.0
2007-11-12 22:00:00,1.4032,1.40384,1.4032,1.40364,88600000.0
2007-11-12 22:01:00,1.40355,1.40366,1.4034,1.40348,127500000.0
2007-11-12 22:02:00,1.4035,1.4038,1.40333,1.40343,168300000.0
2007-11-12 22:03:00,1.40351,1.40389,1.40351,1.40355,130300001.0
2007-11-12 22:04:00,1.40355,1.40389,1.40355,1.40384,208200000.0
2007-11-12 22:05:00,1.40381,1.40397,1.40351,1.40366,211000001.0
2007-11-12 22:06:00,1.40364,1.40395,1.40336,1.40336,149100002.0
2007-11-12 22:07:00,1.40342,1.40358,1.40308,1.40329,158200000.0
2007-11-12 22:08:00,1.40314,1.40351,1.40306,1.40351,137000000.0
2007-11-12 22:09:00,1.40361,1.4038,1.4033,1.4033,260300000.0
2007-11-12 22:10:00,1.40335,1.40366,1.40324,1.40343,217100001.0
2007-11-12 22:11:00,1.40345,1.40363,1.40335,1.40345,281900001.0
2007-11-12 22:12:00,1.40368,1.40412,1.40368,1.40412,197600001.0
2007-11-12 22:13:00,1.40417,1.40436,1.40414,1.40422,170500000.0
2007-11-12 22:14:00,1.40421,1.40461,1.40417,1.40434,156600001.0
2007-11-12 22:15:00,1.40427,1.4046,1.40427,1.40454,113400002.0
2007-11-12 22:16:00,1.40459,1.40494,1.40447,1.40453,65400000.0
2007-11-12 22:17:00,1.40465,1.40485,1.40456,1.40477,209800000.0
2007-11-12 22:18:00,1.40478,1.40542,1.40478,1.40504,98900000.0
2007-11-12 22:19:00,1.40491,1.40533,1.40491,1.40494,226200000.0
2007-11-12 22:20:00,1.40511,1.40542,1.40502,1.40511,139500000.0
2007-11-12 22:21:00,1.4051,1.40525,1.40487,1.40506,162800001.0
2007-11-12 22:22:00,1.40489,1.405,1.40474,1.40481,183300000.0
2007-11-12 22:23:00,1.40489,1.40522,1.40483,1.40522,191800001.0
2007-11-12 22:24:00,1.40543,1.40583,1.40518,1.40534,365299998.0
2007-11-12 22:25:00,1.40553,1.40575,1.4051,1.40548,221500000.0
2007-11-12 22:26:00,1.40551,1.406,1.40551,1.40582,189400000.0
2007-11-12 22:27:00,1.40612,1.40653,1.40586,1.40653,146300000.0
2007-11-12 22:28:00,1.40633,1.40633,1.40541,1.40545,88400001.0
2007-11-12 22:29:00,1.40529,1.40585,1.40524,1.40565,181500001.0
2007-11-12 22:30:00,1.40545,1.40545,1.40476,1.40476,230100000.0
2007-11-12 22:31:00,1.40498,1.40548,1.40475,1.40548,246899999.0
2007-11-12 22:32:00,1.40549,1.40552,1.40482,1.40537,194100000.0
2007-11-12 22:33:00,1.40508,1.40512,1.40489,1.40512,124000000.0
2007-11-12 22:34:00,1.40505,1.40531,1.40486,1.40493,200000000.0
2007-11-12 22:35:00,1.405,1.40544,1.405,1.40533,152000000.0
2007-11-12 22:36:00,1.40553,1.40569,1.40529,1.40529,109700000.0
2007-11-12 22:37:00,1.40542,1.40571,1.40534,1.40571,226300000.0
2007-11-12 22:38:00,1.40572,1.40572,1.40492,1.40498,303500000.0
2007-11-12 22:39:00,1.40492,1.40518,1.40484,1.40492,209300000.0
2007-11-12 22:40:00,1.40496,1.40546,1.40496,1.40499,277500000.0
2007-11-12 22:41:00,1.40542,1.40576,1.40541,1.40548,342000000.0
2007-11-12 22:42:00,1.40541,1.4055,1.40506,1.40542,164500001.0
2007-11-12 22:43:00,1.40525,1.40565,1.40524,1.40548,163100000.0
2007-11-12 22:44:00,1.40541,1.4055,1.40506,1.40528,178200001.0
2007-11-12 22:45:00,1.40537,1.40552,1.40519,1.40527,243699999.0
2007-11-12 22:46:00,1.40548,1.40669,1.40548,1.40643,122400000.0
2007-11-12 22:47:00,1.40652,1.40664,1.40637,1.40637,108800001.0
2007-11-12 22:48:00,1.40657,1.40717,1.4065,1.4068,100000000.0
2007-11-12 22:49:00,1.40688,1.40711,1.40682,1.40682,173900000.0
2007-11-12 22:50:00,1.40699,1.40817,1.40699,1.40782,221700002.0
2007-11-12 22:51:00,1.40795,1.4081,1.40724,1.40793,301100000.0
2007-11-12 22:52:00,1.40778,1.40822,1.4075,1.40799,283000001.0
2007-11-12 22:53:00,1.40837,1.40883,1.40818,1.40875,161300000.0
2007-11-12 22:54:00,1.40866,1.40871,1.40829,1.40868,193100000.0
2007-11-12 22:55:00,1.40868,1.40869,1.40846,1.40859,214700002.0
2007-11-12 22:56:00,1.40892,1.40967,1.40892,1.40958,150700000.0
2007-11-12 22:57:00,1.41014,1.41078,1.41014,1.4105,26900000.0
2007-11-12 22:58:00,1.41047,1.4106,1.41016,1.41039,42600000.0
2007-11-12 22:59:00,1.41031,1.41031,1.41001,1.4102,16200000.0
2007-11-12 23:00:00,1.40979,1.41018,1.40979,1.41016,135700001.0
2007-11-12 23:01:00,1.41033,1.41033,1.40941,1.40941,42600000.0
2007-11-12 23:02:00,1.40933,1.40936,1.40888,1.40888,37600000.0
2007-11-12 23:03:00,1.40911,1.40933,1.40902,1.40907,28800000.0
2007-11-12 23:04:00,1.40919,1.40919,1.40822,1.40883,27600000.0
2007-11-12 23:05:00,1.40873,1.40923,1.40872,1.40913,49800000.0
2007-11-12 23:06:00,1.40918,1.40948,1.40918,1.4093,45600000.0
2007-11-12 23:07:00,1.40921,1.40929,1.40851,1.40869,32400000.0
2007-11-12 23:08:00,1.40875,1.40879,1.40867,1.40867,20600000.0
2007-11-12 23:09:00,1.4089,1.40924,1.40881,1.40906,41800000.0
2007-11-12 23:10:00,1.40839,1.40868,1.40751,1.40803,61800000.0
2007-11-12 23:11:00,1.40786,1.40786,1.40732,1.40732,58400000.0
2007-11-12 23:12:00,1.40754,1.40783,1.40747,1.40748,72500000.0
2007-11-12 23:13:00,1.40752,1.40755,1.4074,1.40755,50300000.0
2007-11-12 23:14:00,1.40763,1.40778,1.40734,1.40778,37400000.0
2007-11-12 23:15:00,1.408,1.40816,1.40775,1.40775,38100000.0
2007-11-12 23:16:00,1.40771,1.40771,1.40737,1.40766,46400000.0
2007-11-12 23:17:00,1.40775,1.40775,1.40754,1.40754,74400000.0
2007-11-12 23:18:00,1.40769,1.40791,1.40758,1.40758,99500001.0
2007-11-12 23:19:00,1.40776,1.40776,1.40758,1.40761,52000000.0
2007-11-12 23:20:00,1.40757,1.40764,1.40682,1.40696,67000000.0
2007-11-12 23:21:00,1.40699,1.40732,1.40699,1.40732,64199999.0
2007-11-12 23:22:00,1.40731,1.40747,1.4069,1.40727,120100000.0
2007-11-12 23:23:00,1.40741,1.40752,1.40681,1.40712,221700000.0
2007-11-12 23:24:00,1.40719,1.4076,1.40719,1.40742,82500001.0
2007-11-12 23:25:00,1.40734,1.4076,1.40722,1.4076,37800000.0
2007-11-12 23:26:00,1.40748,1.40748,1.40672,1.40681,94200000.0
2007-11-12 23:27:00,1.40672,1.40682,1.40658,1.40682,25800000.0
2007-11-12 23:28:00,1.40678,1.40678,1.40636,1.40636,20800000.0
2007-11-12 23:29:00,1.4067,1.40674,1.40624,1.40628,104100001.0
2007-11-12 23:30:00,1.4069,1.40713,1.4067,1.4067,86900000.0
2007-11-12 23:31:00,1.40681,1.40709,1.40669,1.40707,51300000.0
2007-11-12 23:32:00,1.40709,1.40711,1.40693,1.407,57800000.0
2007-11-12 23:33:00,1.40666,1.40668,1.40616,1.40663,116000000.0
2007-11-12 23:34:00,1.40667,1.4068,1.40607,1.40643,228400001.0
2007-11-12 23:35:00,1.40639,1.40654,1.40618,1.40647,153200000.0
2007-11-12 23:36:00,1.40656,1.4067,1.40655,1.40655,33000000.0
2007-11-12 23:37:00,1.40697,1.40697,1.40613,1.40613,40400000.0
2007-11-12 23:38:00,1.406,1.40637,1.406,1.40637,52000000.0
2007-11-12 23:39:00,1.40645,1.40668,1.40641,1.40654,214300000.0
2007-11-12 23:40:00,1.4062,1.4064,1.4062,1.40639,74800000.0
2007-11-12 23:41:00,1.40635,1.40688,1.40635,1.40688,107900000.0
2007-11-12 23:42:00,1.407,1.40714,1.407,1.40702,32200000.0
2007-11-12 23:43:00,1.40726,1.40747,1.40688,1.4072,75800000.0
2007-11-12 23:44:00,1.40723,1.40743,1.40717,1.40722,92400000.0
2007-11-12 23:45:00,1.40704,1.40704,1.40682,1.40682,101000000.0
2007-11-12 23:46:00,1.40691,1.40723,1.40687,1.40707,56600000.0
2007-11-12 23:47:00,1.40725,1.40768,1.40722,1.40768,63800000.0
2007-11-12 23:48:00,1.4074,1.4075,1.40694,1.40715,31400000.0
2007-11-12 23:49:00,1.40699,1.4072,1.40663,1.40707,86200000.0
2007-11-12 23:50:00,1.40716,1.40734,1.40681,1.40734,34200000.0
2007-11-12 23:51:00,1.40746,1.40753,1.40701,1.40714,64500000.0
2007-11-12 23:52:00,1.40714,1.40743,1.40711,1.4074,146800001.0
2007-11-12 23:53:00,1.40727,1.40747,1.40694,1.40694,134700001.0
2007-11-12 23:54:00,1.40725,1.40725,1.40637,1.40656,198300000.0
2007-11-12 23:55:00,1.40665,1.40665,1.40612,1.40623,121200000.0
2007-11-12 23:56:00,1.40628,1.40651,1.40623,1.40635,90900001.0
2007-11-12 23:57:00,1.40624,1.40695,1.40624,1.40695,95900000.0
2007-11-12 23:58:00,1.40675,1.40701,1.40669,1.40669,120200000.0
2007-11-12 23:59:00,1.4067,1.40709,1.40664,1.40686,50800000.0
2007-11-13 00:00:00,1.40708,1.40708,1.40654,1.40654,138200000.0
2007-11-13 00:01:00,1.406,1.40721,1.40576,1.40576,208600000.0
2007-11-13 00:02:00,1.40568,1.40603,1.40567,1.4059,150199999.0
2007-11-13 00:03:00,1.40615,1.4074,1.40615,1.40695,217700001.0
2007-11-13 00:04:00,1.40738,1.40905,1.40736,1.40905,162200000.0
2007-11-13 00:05:00,1.40851,1.40889,1.4084,1.4084,27100000.0
2007-11-13 00:06:00,1.40818,1.40833,1.40438,1.40438,66800000.0
2007-11-13 00:07:00,1.40433,1.40641,1.40433,1.40641,64200000.0
2007-11-13 00:08:00,1.40663,1.40701,1.4066,1.40673,42800000.0
2007-11-13 00:09:00,1.40675,1.40861,1.40675,1.40825,132100000.0
2007-11-13 00:10:00,1.40791,1.40844,1.40771,1.40783,21600000.0
2007-11-13 00:11:00,1.40763,1.40796,1.40763,1.40779,22400000.0
2007-11-13 00:12:00,1.40783,1.40819,1.40783,1.40819,23200000.0
2007-11-13 00:13:00,1.40837,1.40904,1.40831,1.40904,48800000.0
2007-11-13 00:14:00,1.4093,1.4093,1.40901,1.40918,33800000.0
2007-11-13 00:15:00,1.40915,1.40958,1.40912,1.40946,42000001.0
2007-11-13 00:16:00,1.40953,1.4097,1.40916,1.40944,49400000.0
2007-11-13 00:17:00,1.40952,1.40957,1.40941,1.40943,89700001.0
2007-11-13 00:18:00,1.40932,1.40932,1.40841,1.40845,78500000.0
2007-11-13 00:19:00,1.40853,1.40893,1.40822,1.40851,110800000.0
2007-11-13 00:20:00,1.40866,1.40866,1.40845,1.40845,76300000.0
2007-11-13 00:21:00,1.40868,1.41031,1.40868,1.41025,30400000.0
2007-11-13 00:22:00,1.41013,1.41013,1.40975,1.40998,33100000.0
2007-11-13 00:23:00,1.41007,1.41013,1.40962,1.40982,43800000.0
2007-11-13 00:24:00,1.40969,1.40988,1.40949,1.40984,73200000.0
2007-11-13 00:25:00,1.40955,1.41008,1.40955,1.40973,49600000.0
2007-11-13 00:26:00,1.41,1.41034,1.41,1.41023,51600000.0
2007-11-13 00:27:00,1.4104,1.41123,1.4104,1.4112,25500000.0
2007-11-13 00:28:00,1.412,1.41208,1.41174,1.4118,27200000.0
2007-11-13 00:29:00,1.41195,1.41199,1.41145,1.41179,48400000.0
2007-11-13 00:30:00,1.41178,1.41183,1.41158,1.41179,58000000.0
2007-11-13 00:31:00,1.41165,1.41168,1.41154,1.41162,36600000.0
2007-11-13 00:32:00,1.41156,1.41156,1.41123,1.41128,85700000.0
2007-11-13 00:33:00,1.41124,1.41138,1.41107,1.41122,98800000.0
2007-11-13 00:34:00,1.41113,1.41119,1.41077,1.41119,38000000.0
2007-11-13 00:35:00,1.41066,1.41104,1.41066,1.41077,110100000.0
2007-11-13 00:36:00,1.41065,1.41065,1.41022,1.41026,74900000.0
2007-11-13 00:37:00,1.41022,1.41022,1.40999,1.41009,64300000.0
2007-11-13 00:38:00,1.41009,1.41024,1.41001,1.41024,51200001.0
2007-11-13 00:39:00,1.41047,1.41047,1.40952,1.40952,55200000.0
2007-11-13 00:40:00,1.40951,1.40979,1.40923,1.40971,30000000.0
2007-11-13 00:41:00,1.40968,1.40969,1.40927,1.40959,23600000.0
2007-11-13 00:42:00,1.40966,1.40969,1.40911,1.40962,48100000.0
2007-11-13 00:43:00,1.40977,1.40977,1.40924,1.4095,28000000.0
2007-11-13 00:44:00,1.40937,1.40944,1.40905,1.40905,34400001.0
2007-11-13 00:45:00,1.40895,1.40922,1.40868,1.40894,45800000.0
2007-11-13 00:46:00,1.40893,1.40893,1.40822,1.4085,33600000.0
2007-11-13 00:47:00,1.40875,1.40911,1.40844,1.40881,37400000.0
2007-11-13 00:48:00,1.40887,1.40896,1.40871,1.40871,30000000.0
2007-11-13 00:49:00,1.40902,1.40902,1.4082,1.4082,37800000.0
2007-11-13 00:50:00,1.4087,1.40875,1.40846,1.40875,27000000.0
2007-11-13 00:51:00,1.40832,1.40883,1.40832,1.40861,57600000.0
2007-11-13 00:52:00,1.40848,1.40863,1.40811,1.40831,94500000.0
2007-11-13 00:53:00,1.40838,1.40838,1.4082,1.40825,71100000.0
2007-11-13 00:54:00,1.40815,1.40826,1.40807,1.40814,56800000.0
2007-11-13 00:55:00,1.40853,1.40864,1.40814,1.40836,65600000.0
2007-11-13 00:56:00,1.40836,1.40851,1.40823,1.40851,48000000.0
2007-11-13 00:57:00,1.40863,1.40904,1.40859,1.40903,62100000.0
2007-11-13 00:58:00,1.40913,1.40921,1.40912,1.40912,61000000.0
2007-11-13 00:59:00,1.40912,1.40933,1.40897,1.40908,128000000.0
2007-11-13 01:00:00,1.40912,1.40997,1.40906,1.40997,56700000.0
2007-11-13 01:01:00,1.41018,1.41207,1.41018,1.41207,84900000.0
2007-11-13 01:02:00,1.41211,1.41211,1.41129,1.41129,36000000.0
2007-11-13 01:03:00,1.41115,1.41115,1.41021,1.41029,65300000.0
2007-11-13 01:04:00,1.41065,1.41109,1.41032,1.41038,34200000.0
2007-11-13 01:05:00,1.40998,1.41014,1.40808,1.40808,56000000.0
2007-11-13 01:06:00,1.4076,1.40822,1.40757,1.40801,30400000.0
2007-11-13 01:07:00,1.40803,1.40853,1.40803,1.40853,44500000.0
2007-11-13 01:08:00,1.40862,1.40868,1.40845,1.40854,51800000.0
2007-11-13 01:09:00,1.40901,1.40938,1.40872,1.4089,122200000.0
2007-11-13 01:10:00,1.40852,1.40894,1.40851,1.4088,55200000.0
2007-11-13 01:11:00,1.40869,1.40869,1.40828,1.40836,92300000.0
2007-11-13 01:12:00,1.40826,1.40826,1.40752,1.40768,225700000.0
2007-11-13 01:13:00,1.40763,1.40785,1.4076,1.40772,139300000.0
2007-11-13 01:14:00,1.40771,1.40799,1.40769,1.40799,53900001.0
2007-11-13 01:15:00,1.40858,1.40866,1.40833,1.40866,28800000.0
2007-11-13 01:16:00,1.40866,1.40872,1.40857,1.4087,27000000.0
2007-11-13 01:17:00,1.40835,1.40835,1.40799,1.40814,56100000.0
2007-11-13 01:18:00,1.40811,1.40828,1.40774,1.40774,39000000.0
2007-11-13 01:19:00,1.40787,1.40787,1.40742,1.40742,47400001.0
2007-11-13 01:20:00,1.40733,1.40769,1.40722,1.40755,31400000.0
2007-11-13 01:21:00,1.40739,1.40745,1.40729,1.4074,43000000.0
2007-11-13 01:22:00,1.40735,1.40752,1.40716,1.40716,118000001.0
2007-11-13 01:23:00,1.4074,1.4074,1.40693,1.40694,32800000.0
2007-11-13 01:24:00,1.40671,1.40724,1.40668,1.40695,78800000.0
2007-11-13 01:25:00,1.40677,1.40677,1.40635,1.40644,36800000.0
2007-11-13 01:26:00,1.40592,1.40617,1.40563,1.40617,259100000.0
2007-11-13 01:27:00,1.40645,1.40668,1.40625,1.40639,35800000.0
2007-11-13 01:28:00,1.4061,1.40638,1.40607,1.40623,54700000.0
2007-11-13 01:29:00,1.4064,1.40648,1.4063,1.40646,26600000.0
2007-11-13 01:30:00,1.40617,1.40617,1.40574,1.40615,58300000.0
2007-11-13 01:31:00,1.40605,1.40623,1.40589,1.40589,57100001.0
2007-11-13 01:32:00,1.40578,1.40591,1.40562,1.40589,39800000.0
2007-11-13 01:33:00,1.40588,1.40588,1.40541,1.4055,98800000.0
2007-11-13 01:34:00,1.40564,1.40567,1.4054,1.40564,113800001.0
2007-11-13 01:35:00,1.40591,1.40597,1.40575,1.40575,32900000.0
2007-11-13 01:36:00,1.40593,1.40626,1.40593,1.40626,37600000.0
2007-11-13 01:37:00,1.40597,1.40597,1.40569,1.40584,35600000.0
2007-11-13 01:38:00,1.40616,1.40639,1.40583,1.40583,46600000.0
2007-11-13 01:39:00,1.4058,1.4064,1.40574,1.40624,28700000.0
2007-11-13 01:40:00,1.40612,1.40635,1.40592,1.40601,38500000.0
2007-11-13 01:41:00,1.40581,1.40614,1.40543,1.40586,51400001.0
2007-11-13 01:42:00,1.40558,1.40595,1.40535,1.40565,185600001.0
2007-11-13 01:43:00,1.40589,1.40614,1.40569,1.4061,47000000.0
2007-11-13 01:44:00,1.40594,1.40625,1.40591,1.40619,227600000.0
2007-11-13 01:45:00,1.40622,1.40638,1.40604,1.40638,169100002.0
2007-11-13 01:46:00,1.40627,1.40627,1.40614,1.40616,42400000.0
2007-11-13 01:47:00,1.40597,1.40597,1.40567,1.40581,54600000.0
2007-11-13 01:48:00,1.40573,1.40579,1.4055,1.4055,34800000.0
2007-11-13 01:49:00,1.40532,1.40611,1.40532,1.40576,130500000.0
2007-11-13 01:50:00,1.40574,1.40618,1.40568,1.40597,177000000.0
2007-11-13 01:51:00,1.40583,1.406,1.40562,1.40598,37400000.0
2007-11-13 01:52:00,1.40601,1.40601,1.40557,1.40591,195800001.0
2007-11-13 01:53:00,1.40593,1.40608,1.40561,1.40588,69800000.0
2007-11-13 01:54:00,1.4056,1.40581,1.4054,1.40581,61800000.0
2007-11-13 01:55:00,1.40588,1.40599,1.40586,1.40586,62200000.0
2007-11-13 01:56:00,1.40583,1.40585,1.40567,1.40579,78400000.0
2007-11-13 01:57:00,1.40563,1.40614,1.40563,1.40572,92000000.0
2007-11-13 01:58:00,1.40574,1.40598,1.4056,1.40598,63200000.0
2007-11-13 01:59:00,1.40626,1.40809,1.40626,1.40809,26400000.0
2007-11-13 02:00:00,1.40805,1.40805,1.40751,1.40751,54500000.0
2007-11-13 02:01:00,1.4071,1.40737,1.4071,1.40727,28000000.0
2007-11-13 02:02:00,1.40724,1.4073,1.40685,1.40696,32700000.0
2007-11-13 02:03:00,1.40693,1.40716,1.40678,1.40695,50400000.0
2007-11-13 02:04:00,1.40689,1.40713,1.40689,1.40706,37800000.0
2007-11-13 02:05:00,1.40709,1.40724,1.40709,1.40713,26400000.0
2007-11-13 02:06:00,1.40731,1.40739,1.40723,1.40735,55500000.0
2007-11-13 02:07:00,1.40713,1.40746,1.40713,1.40745,39700000.0
2007-11-13 02:08:00,1.40706,1.40726,1.40701,1.40704,31800000.0
2007-11-13 02:09:00,1.40708,1.40711,1.40654,1.40689,66000001.0
2007-11-13 02:10:00,1.40686,1.40722,1.40654,1.40711,35800000.0
2007-11-13 02:11:00,1.40681,1.40746,1.40681,1.40744,66500001.0
2007-11-13 02:12:00,1.4074,1.40766,1.40721,1.40729,30600000.0
2007-11-13 02:13:00,1.40727,1.4073,1.40701,1.40703,30200000.0
2007-11-13 02:14:00,1.40687,1.40703,1.40675,1.4069,45700000.0
2007-11-13 02:15:00,1.40696,1.40718,1.40675,1.40718,33000000.0
2007-11-13 02:16:00,1.4072,1.40726,1.40688,1.40701,36300000.0
2007-11-13 02:17:00,1.40701,1.40711,1.40682,1.40682,40500000.0
2007-11-13 02:18:00,1.40661,1.40687,1.40651,1.40671,38000000.0
2007-11-13 02:19:00,1.40683,1.40718,1.40675,1.40718,42400000.0
2007-11-13 02:20:00,1.40727,1.40727,1.40649,1.40701,46200000.0
2007-11-13 02:21:00,1.40694,1.40714,1.40688,1.40704,71300000.0
2007-11-13 02:22:00,1.40692,1.40699,1.40609,1.40625,30600000.0
2007-11-13 02:23:00,1.40629,1.40645,1.40605,1.40605,28200000.0
2007-11-13 02:24:00,1.4059,1.40644,1.4059,1.40631,42500000.0
2007-11-13 02:25:00,1.40633,1.40657,1.40605,1.40639,40200000.0
2007-11-13 02:26:00,1.40648,1.40648,1.40595,1.40596,39800000.0
2007-11-13 02:27:00,1.40556,1.4058,1.40519,1.40519,32800000.0
2007-11-13 02:28:00,1.40498,1.40518,1.4048,1.4048,47800000.0
2007-11-13 02:29:00,1.40463,1.40481,1.40437,1.40456,58000000.0
2007-11-13 02:30:00,1.4042,1.40461,1.40408,1.4046,29400000.0
2007-11-13 02:31:00,1.40446,1.40453,1.40393,1.40446,52600000.0
2007-11-13 02:32:00,1.40469,1.40469,1.40402,1.40419,16000000.0
2007-11-13 02:33:00,1.40407,1.40407,1.40314,1.40316,61200001.0
2007-11-13 02:34:00,1.4033,1.40336,1.40281,1.40301,40600000.0
2007-11-13 02:35:00,1.40316,1.40392,1.40316,1.40392,40300000.0
2007-11-13 02:36:00,1.40374,1.40393,1.40336,1.4034,39600000.0
2007-11-13 02:37:00,1.40363,1.40388,1.40363,1.40381,28800000.0
2007-11-13 02:38:00,1.40394,1.40438,1.40356,1.40438,39500000.0
2007-11-13 02:39:00,1.4048,1.40497,1.40372,1.40422,24600000.0
2007-11-13 02:40:00,1.40404,1.40437,1.40401,1.40423,43600000.0
2007-11-13 02:41:00,1.40435,1.40435,1.40353,1.40378,32800000.0
2007-11-13 02:42:00,1.40415,1.40415,1.40378,1.40399,35000000.0
2007-11-13 02:43:00,1.40388,1.40411,1.4037,1.40409,45900000.0
2007-11-13 02:44:00,1.40406,1.40407,1.4038,1.40403,25700000.0
2007-11-13 02:45:00,1.40406,1.40452,1.40406,1.40438,20300000.0
2007-11-13 02:46:00,1.40454,1.40459,1.40419,1.40443,50400000.0
2007-11-13 02:47:00,1.40434,1.40454,1.40409,1.40418,21000000.0
2007-11-13 02:48:00,1.40435,1.40435,1.40405,1.40405,19200000.0
2007-11-13 02:49:00,1.40412,1.40455,1.40412,1.40439,36600000.0
2007-11-13 02:50:00,1.40452,1.40459,1.40427,1.40459,33200000.0
2007-11-13 02:51:00,1.40425,1.40464,1.40414,1.40414,30400000.0
2007-11-13 02:52:00,1.4038,1.40394,1.40355,1.40377,37800000.0
2007-11-13 02:53:00,1.4038,1.40391,1.40362,1.40383,41400000.0
2007-11-13 02:54:00,1.40398,1.40478,1.40398,1.40435,40000000.0
2007-11-13 02:55:00,1.40443,1.40457,1.40421,1.4044,35200000.0
2007-11-13 02:56:00,1.40451,1.40451,1.40414,1.40438,43000000.0
2007-11-13 02:57:00,1.40409,1.40466,1.40409,1.40462,38500000.0
2007-11-13 02:58:00,1.4047,1.40471,1.40388,1.40395,30200000.0
2007-11-13 02:59:00,1.40385,1.40426,1.40385,1.4041,35200000.0
2007-11-13 03:00:00,1.40412,1.4042,1.40395,1.4042,33300000.0
2007-11-13 03:01:00,1.40427,1.40458,1.40416,1.40431,28200000.0
2007-11-13 03:02:00,1.40405,1.40425,1.40405,1.40423,22800000.0
2007-11-13 03:03:00,1.40421,1.40444,1.40416,1.4043,47800001.0
2007-11-13 03:04:00,1.40439,1.40475,1.40421,1.40451,17200000.0
2007-11-13 03:05:00,1.40515,1.40515,1.40459,1.40459,46400001.0
2007-11-13 03:06:00,1.40514,1.40523,1.40492,1.40492,63200001.0
2007-11-13 03:07:00,1.40524,1.40524,1.40485,1.40506,21400000.0
2007-11-13 03:08:00,1.40522,1.40524,1.40487,1.40487,48500000.0
2007-11-13 03:09:00,1.405,1.405,1.40461,1.40462,28400000.0
2007-11-13 03:10:00,1.40502,1.40505,1.40473,1.40485,64600000.0
2007-11-13 03:11:00,1.40475,1.40507,1.40466,1.40466,29100000.0
2007-11-13 03:12:00,1.40492,1.40492,1.40452,1.40452,38400000.0
2007-11-13 03:13:00,1.40448,1.40448,1.40424,1.40435,37600000.0
2007-11-13 03:14:00,1.40427,1.40436,1.40412,1.40436,46200000.0
2007-11-13 03:15:00,1.40435,1.40444,1.40381,1.40394,22800000.0
2007-11-13 03:16:00,1.40399,1.40405,1.40332,1.40347,18800000.0
2007-11-13 03:17:00,1.40368,1.40377,1.40355,1.40377,32800000.0
2007-11-13 03:18:00,1.40401,1.40401,1.40215,1.40236,42300000.0
2007-11-13 03:19:00,1.40249,1.40266,1.40222,1.40266,27000000.0
2007-11-13 03:20:00,1.40236,1.40294,1.40236,1.40264,67299999.0
2007-11-13 03:21:00,1.40263,1.40263,1.4016,1.4018,26400000.0
2007-11-13 03:22:00,1.40181,1.40181,1.40144,1.40174,33600001.0
2007-11-13 03:23:00,1.40174,1.40255,1.40168,1.40255,22600000.0
2007-11-13 03:24:00,1.40275,1.40284,1.40251,1.40284,30400000.0
2007-11-13 03:25:00,1.40243,1.40286,1.40231,1.40286,39000000.0
2007-11-13 03:26:00,1.40298,1.40307,1.40272,1.40307,23800000.0
2007-11-13 03:27:00,1.40274,1.40327,1.40274,1.40279,26700000.0
2007-11-13 03:28:00,1.40266,1.40329,1.40266,1.4032,29400000.0
2007-11-13 03:29:00,1.40305,1.40321,1.40265,1.40265,39800000.0
2007-11-13 03:30:00,1.40276,1.40309,1.40261,1.40295,34900000.0
2007-11-13 03:31:00,1.40284,1.40351,1.40274,1.40306,50700000.0
2007-11-13 03:32:00,1.40291,1.40301,1.40279,1.403,30600000.0
2007-11-13 03:33:00,1.40279,1.40291,1.40263,1.40274,40300000.0
2007-11-13 03:34:00,1.40277,1.40302,1.40259,1.40263,64600000.0
2007-11-13 03:35:00,1.40286,1.40311,1.40282,1.40311,32000000.0
2007-11-13 03:36:00,1.40313,1.40331,1.40277,1.40296,44400000.0
2007-11-13 03:37:00,1.40281,1.40307,1.40281,1.40304,26000000.0
2007-11-13 03:38:00,1.40294,1.40323,1.40289,1.40322,37400000.0
2007-11-13 03:39:00,1.4032,1.40328,1.40292,1.40328,31800000.0
2007-11-13 03:40:00,1.40331,1.40331,1.40307,1.40319,36400001.0
2007-11-13 03:41:00,1.40291,1.40319,1.40283,1.40319,25600000.0
2007-11-13 03:42:00,1.40306,1.40328,1.40293,1.40311,65300000.0
2007-11-13 03:43:00,1.40315,1.40315,1.40267,1.40288,38700000.0
2007-11-13 03:44:00,1.40279,1.40306,1.40279,1.40294,27000000.0
2007-11-13 03:45:00,1.40298,1.40298,1.40247,1.40261,49600000.0
2007-11-13 03:46:00,1.40268,1.40272,1.40232,1.40262,39000000.0
2007-11-13 03:47:00,1.40243,1.40258,1.40238,1.40258,18600000.0
2007-11-13 03:48:00,1.4023,1.40237,1.40209,1.40209,30400000.0
2007-11-13 03:49:00,1.40237,1.40241,1.40221,1.40241,33000000.0
2007-11-13 03:50:00,1.40232,1.4024,1.40205,1.40219,56400000.0
2007-11-13 03:51:00,1.40229,1.40238,1.40212,1.40224,42600000.0
2007-11-13 03:52:00,1.40183,1.40183,1.40157,1.40166,23800000.0
2007-11-13 03:53:00,1.40178,1.40203,1.40161,1.40171,35000000.0
2007-11-13 03:54:00,1.40182,1.40221,1.40177,1.40221,51500000.0
2007-11-13 03:55:00,1.40209,1.40233,1.40193,1.40227,25800000.0
2007-11-13 03:56:00,1.40218,1.40238,1.40186,1.40186,42500000.0
2007-11-13 03:57:00,1.4017,1.40179,1.40124,1.40179,40800000.0
2007-11-13 03:58:00,1.4019,1.40224,1.40178,1.40201,38400000.0
2007-11-13 03:59:00,1.40223,1.40248,1.40212,1.40232,40500000.0
2007-11-13 04:00:00,1.40211,1.40237,1.40194,1.40208,73300000.0
2007-11-13 04:01:00,1.40195,1.40203,1.40156,1.40203,20800000.0
2007-11-13 04:02:00,1.40226,1.40234,1.40216,1.40222,29000000.0
2007-11-13 04:03:00,1.40204,1.40225,1.40173,1.40225,27800000.0
2007-11-13 04:04:00,1.40224,1.40244,1.40224,1.4023,40400000.0
2007-11-13 04:05:00,1.40188,1.40269,1.40188,1.40269,43300000.0
2007-11-13 04:06:00,1.40269,1.40319,1.40243,1.40319,42800000.0
2007-11-13 04:07:00,1.40298,1.40405,1.40292,1.40405,23400000.0
2007-11-13 04:08:00,1.40403,1.40449,1.40372,1.40449,59900001.0
2007-11-13 04:09:00,1.40424,1.40424,1.40363,1.40416,30800000.0
2007-11-13 04:10:00,1.40428,1.40454,1.40411,1.40432,23400000.0
2007-11-13 04:11:00,1.40416,1.4042,1.40396,1.40413,41000000.0
2007-11-13 04:12:00,1.40401,1.40423,1.40375,1.40423,72700000.0
2007-11-13 04:13:00,1.40425,1.40446,1.40367,1.40446,40400000.0
2007-11-13 04:14:00,1.40423,1.4044,1.40394,1.4041,33600000.0
2007-11-13 04:15:00,1.40389,1.40432,1.40389,1.40425,49000000.0
2007-11-13 04:16:00,1.40399,1.40446,1.40373,1.40446,35000000.0
2007-11-13 04:17:00,1.40409,1.40423,1.40398,1.40423,23200000.0
2007-11-13 04:18:00,1.40365,1.40423,1.40365,1.40402,34800000.0
2007-11-13 04:19:00,1.40383,1.40422,1.40383,1.40422,42700000.0
2007-11-13 04:20:00,1.40397,1.40397,1.40376,1.40392,30400000.0
2007-11-13 04:21:00,1.40408,1.40408,1.40379,1.4039,81900000.0
2007-11-13 04:22:00,1.40394,1.40402,1.40385,1.40398,30800000.0
2007-11-13 04:23:00,1.40404,1.40414,1.40393,1.40396,26800000.0
2007-11-13 04:24:00,1.40375,1.40375,1.40348,1.40368,31300000.0
2007-11-13 04:25:00,1.40378,1.404,1.40356,1.40356,36600000.0
2007-11-13 04:26:00,1.40368,1.40368,1.40347,1.40347,33500000.0
2007-11-13 04:27:00,1.40369,1.40389,1.4036,1.40365,41200000.0
2007-11-13 04:28:00,1.40408,1.4041,1.40364,1.4041,42200000.0
2007-11-13 04:29:00,1.40414,1.40421,1.40385,1.4041,51800000.0
2007-11-13 04:30:00,1.40382,1.40401,1.40365,1.40372,48600000.0
2007-11-13 04:31:00,1.40367,1.40373,1.40329,1.40364,60100000.0
2007-11-13 04:32:00,1.40349,1.40349,1.4019,1.4019,56300000.0
2007-11-13 04:33:00,1.40223,1.40241,1.402,1.40237,35200000.0
2007-11-13 04:34:00,1.40238,1.40251,1.40224,1.40243,44300000.0
2007-11-13 04:35:00,1.40226,1.40249,1.40225,1.40225,33400000.0
2007-11-13 04:36:00,1.40248,1.40261,1.40231,1.40244,44600000.0
2007-11-13 04:37:00,1.40257,1.40257,1.40201,1.40251,36600000.0
2007-11-13 04:38:00,1.40164,1.40164,1.40081,1.4014,28000000.0
2007-11-13 04:39:00,1.40106,1.40163,1.40106,1.40163,51900000.0
2007-11-13 04:40:00,1.4016,1.40162,1.40129,1.40132,41000000.0
2007-11-13 04:41:00,1.40129,1.40144,1.40105,1.40126,46700000.0
2007-11-13 04:42:00,1.40122,1.40131,1.40109,1.40131,42200000.0
2007-11-13 04:43:00,1.40116,1.40133,1.4009,1.40133,31600000.0
2007-11-13 04:44:00,1.40109,1.40133,1.40065,1.40129,40800000.0
2007-11-13 04:45:00,1.40129,1.40143,1.40122,1.40138,22400000.0
2007-11-13 04:46:00,1.4011,1.40154,1.40092,1.40092,45200000.0
2007-11-13 04:47:00,1.4017,1.4017,1.40147,1.40161,29800000.0
2007-11-13 04:48:00,1.40144,1.40158,1.40126,1.40158,35900000.0
2007-11-13 04:49:00,1.40134,1.40159,1.40115,1.40126,55400000.0
2007-11-13 04:50:00,1.4012,1.40143,1.40101,1.40112,27800000.0
2007-11-13 04:51:00,1.40111,1.40128,1.40104,1.40128,35400000.0
2007-11-13 04:52:00,1.40123,1.4013,1.40105,1.40105,21200000.0
2007-11-13 04:53:00,1.40124,1.40124,1.40094,1.40101,53900000.0
2007-11-13 04:54:00,1.40134,1.40134,1.40105,1.40114,47200000.0
2007-11-13 04:55:00,1.40116,1.40166,1.40116,1.40165,42400000.0
2007-11-13 04:56:00,1.40185,1.40228,1.40185,1.40227,41200000.0
2007-11-13 04:57:00,1.4022,1.40223,1.40207,1.40223,25200000.0
2007-11-13 04:58:00,1.40248,1.40267,1.40206,1.40255,52700000.0
2007-11-13 04:59:00,1.40244,1.40278,1.40244,1.40258,22400000.0
2007-11-13 05:00:00,1.40276,1.40282,1.4025,1.40268,53200000.0
2007-11-13 05:01:00,1.40237,1.40258,1.40232,1.40256,25800000.0
2007-11-13 05:02:00,1.40229,1.40266,1.40229,1.40234,35600000.0
2007-11-13 05:03:00,1.40224,1.40226,1.40205,1.40226,39000000.0
2007-11-13 05:04:00,1.4021,1.40236,1.40206,1.40233,33000000.0
2007-11-13 05:05:00,1.4022,1.40241,1.4022,1.40233,24200000.0
2007-11-13 05:06:00,1.40226,1.40227,1.40202,1.40221,31400000.0
2007-11-13 05:07:00,1.40223,1.40241,1.40209,1.40226,27200000.0
2007-11-13 05:08:00,1.40237,1.40244,1.40219,1.40229,33200000.0
2007-11-13 05:09:00,1.40238,1.40256,1.4023,1.4023,41400000.0
2007-11-13 05:10:00,1.40231,1.40249,1.40211,1.40231,40200000.0
2007-11-13 05:11:00,1.40231,1.40251,1.40208,1.40208,30800000.0
2007-11-13 05:12:00,1.40224,1.40241,1.4022,1.40236,35400000.0
2007-11-13 05:13:00,1.40222,1.40243,1.40222,1.40234,26800000.0
2007-11-13 05:14:00,1.40238,1.40262,1.40238,1.40254,27500000.0
2007-11-13 05:15:00,1.40249,1.40251,1.40231,1.40237,34500000.0
2007-11-13 05:16:00,1.4024,1.40273,1.4024,1.40261,28200000.0
2007-11-13 05:17:00,1.40241,1.40273,1.40241,1.40243,47400001.0
2007-11-13 05:18:00,1.40252,1.40259,1.40224,1.40224,44000000.0
2007-11-13 05:19:00,1.40193,1.40244,1.40193,1.40231,59100000.0
2007-11-13 05:20:00,1.40221,1.40244,1.40215,1.40235,19800000.0
2007-11-13 05:21:00,1.40235,1.40242,1.40223,1.40225,28000000.0
2007-11-13 05:22:00,1.40229,1.40238,1.40219,1.40224,61500001.0
2007-11-13 05:23:00,1.40153,1.40219,1.40153,1.4021,37600000.0
2007-11-13 05:24:00,1.40192,1.40234,1.40192,1.4022,32800000.0
2007-11-13 05:25:00,1.40207,1.40229,1.40196,1.40215,30200000.0
2007-11-13 05:26:00,1.40224,1.40234,1.4021,1.40215,26400000.0
2007-11-13 05:27:00,1.40223,1.40223,1.40192,1.40209,32400000.0
2007-11-13 05:28:00,1.40227,1.40227,1.40153,1.40218,40200000.0
2007-11-13 05:29:00,1.402,1.40228,1.402,1.40216,44000001.0
2007-11-13 05:30:00,1.40228,1.40265,1.40228,1.40247,23000000.0
2007-11-13 05:31:00,1.40236,1.40242,1.4021,1.4021,44800000.0
2007-11-13 05:32:00,1.40212,1.40239,1.40183,1.40183,32000000.0
2007-11-13 05:33:00,1.40237,1.40237,1.40203,1.40203,36200001.0
2007-11-13 05:34:00,1.40221,1.40228,1.40207,1.40211,18000000.0
2007-11-13 05:35:00,1.40227,1.40227,1.40196,1.40216,64300000.0
2007-11-13 05:36:00,1.4019,1.40223,1.4019,1.40219,31800000.0
2007-11-13 05:37:00,1.40218,1.40228,1.40193,1.40228,42000000.0
2007-11-13 05:38:00,1.402,1.402,1.40132,1.40137,48900000.0
2007-11-13 05:39:00,1.40141,1.40159,1.4012,1.40153,35200000.0
2007-11-13 05:40:00,1.40183,1.40196,1.40171,1.40171,32900000.0
2007-11-13 05:41:00,1.40175,1.40207,1.40146,1.40197,49200000.0
2007-11-13 05:42:00,1.40201,1.40235,1.40201,1.40229,40900000.0
2007-11-13 05:43:00,1.40212,1.40238,1.40208,1.40208,39500000.0
2007-11-13 05:44:00,1.40195,1.40195,1.40123,1.40155,52600001.0
2007-11-13 05:45:00,1.4013,1.40194,1.4013,1.40176,39400000.0
2007-11-13 05:46:00,1.40185,1.40205,1.40165,1.40196,25600000.0
2007-11-13 05:47:00,1.40196,1.40247,1.40154,1.40247,55600001.0
2007-11-13 05:48:00,1.40267,1.40317,1.40267,1.40317,24600000.0
2007-11-13 05:49:00,1.40292,1.40308,1.40268,1.40268,38400000.0
2007-11-13 05:50:00,1.40276,1.40291,1.40257,1.40289,30800000.0
2007-11-13 05:51:00,1.40294,1.40294,1.40258,1.40258,27000000.0
2007-11-13 05:52:00,1.40285,1.40285,1.40242,1.40261,31600000.0
2007-11-13 05:53:00,1.40285,1.40291,1.40238,1.40238,33200000.0
2007-11-13 05:54:00,1.40268,1.40268,1.40217,1.40268,39600000.0
2007-11-13 05:55:00,1.40265,1.4027,1.40214,1.40222,29200000.0
2007-11-13 05:56:00,1.40196,1.40236,1.40172,1.40236,50600000.0
2007-11-13 05:57:00,1.4021,1.40222,1.40177,1.40177,27600000.0
2007-11-13 05:58:00,1.40185,1.40227,1.40185,1.40218,40600000.0
2007-11-13 05:59:00,1.40252,1.40269,1.4025,1.40262,54700000.0
2007-11-13 06:00:00,1.40235,1.40239,1.40171,1.40189,33500000.0
2007-11-13 06:01:00,1.40191,1.40219,1.40191,1.40219,44000001.0
2007-11-13 06:02:00,1.40227,1.40227,1.40164,1.40213,53600000.0
2007-11-13 06:03:00,1.40223,1.40256,1.40203,1.40231,44400000.0
2007-11-13 06:04:00,1.40231,1.40231,1.40183,1.40215,37100000.0
2007-11-13 06:05:00,1.40219,1.40232,1.40182,1.40182,45800000.0
2007-11-13 06:06:00,1.4018,1.40207,1.4018,1.40186,41200000.0
2007-11-13 06:07:00,1.40227,1.40254,1.40227,1.40247,45200000.0
2007-11-13 06:08:00,1.40272,1.40297,1.40263,1.40281,55800000.0
2007-11-13 06:09:00,1.40271,1.40306,1.40266,1.40294,30600000.0
2007-11-13 06:10:00,1.40313,1.40326,1.40306,1.40324,31400001.0
2007-11-13 06:11:00,1.40291,1.40342,1.4029,1.40308,55500000.0
2007-11-13 06:12:00,1.40315,1.40328,1.40311,1.40311,38400001.0
2007-11-13 06:13:00,1.40332,1.40352,1.40306,1.40343,27800000.0
2007-11-13 06:14:00,1.40348,1.40348,1.40286,1.40318,40600000.0
2007-11-13 06:15:00,1.40327,1.40359,1.40327,1.40359,25600000.0
2007-11-13 06:16:00,1.40372,1.40375,1.40343,1.40366,30600000.0
2007-11-13 06:17:00,1.40342,1.40375,1.40342,1.40375,27500000.0
2007-11-13 06:18:00,1.40371,1.40371,1.40343,1.40361,45400000.0
2007-11-13 06:19:00,1.40349,1.40384,1.40329,1.40378,25800000.0
2007-11-13 06:20:00,1.40396,1.40399,1.40353,1.40353,47000000.0
2007-11-13 06:21:00,1.40347,1.40354,1.40335,1.40354,34800000.0
2007-11-13 06:22:00,1.40352,1.40358,1.40345,1.40345,28400000.0
2007-11-13 06:23:00,1.4035,1.40372,1.40327,1.4036,35000000.0
2007-11-13 06:24:00,1.4034,1.4034,1.40278,1.40305,38200000.0
2007-11-13 06:25:00,1.40313,1.40356,1.40313,1.40333,48000000.0
2007-11-13 06:26:00,1.40321,1.40321,1.40299,1.40303,34900000.0
2007-11-13 06:27:00,1.4027,1.40285,1.40262,1.40285,31600000.0
2007-11-13 06:28:00,1.40284,1.40295,1.40262,1.40277,25800000.0
2007-11-13 06:29:00,1.40252,1.4032,1.40252,1.40298,35900000.0
2007-11-13 06:30:00,1.40298,1.40339,1.40298,1.40339,31500000.0
2007-11-13 06:31:00,1.4031,1.4031,1.40264,1.40289,34100000.0
2007-11-13 06:32:00,1.4031,1.40319,1.40282,1.40294,37600000.0
2007-11-13 06:33:00,1.40282,1.40305,1.40282,1.40288,41800000.0
2007-11-13 06:34:00,1.40266,1.40323,1.40266,1.40284,84400002.0
2007-11-13 06:35:00,1.40291,1.4034,1.40253,1.40261,44000000.0
2007-11-13 06:36:00,1.4023,1.40304,1.4023,1.40277,50600000.0
2007-11-13 06:37:00,1.4029,1.40325,1.40276,1.40276,45200000.0
2007-11-13 06:38:00,1.40318,1.40319,1.40251,1.40253,35200000.0
2007-11-13 06:39:00,1.40259,1.40283,1.4025,1.40275,35400000.0
2007-11-13 06:40:00,1.40246,1.4027,1.40239,1.40261,21200000.0
2007-11-13 06:41:00,1.40242,1.40272,1.40203,1.40272,32000000.0
2007-11-13 06:42:00,1.4022,1.4025,1.40199,1.402,55800000.0
2007-11-13 06:43:00,1.4019,1.4019,1.40146,1.40167,33000000.0
2007-11-13 06:44:00,1.40179,1.40191,1.40176,1.40185,45600000.0
2007-11-13 06:45:00,1.40174,1.40184,1.40149,1.40152,38600000.0
2007-11-13 06:46:00,1.40164,1.40191,1.40164,1.40183,61000000.0
2007-11-13 06:47:00,1.40202,1.40203,1.40181,1.40202,43100000.0
2007-11-13 06:48:00,1.40192,1.40228,1.40187,1.40207,37100000.0
2007-11-13 06:49:00,1.40212,1.40219,1.40193,1.40214,32600000.0
2007-11-13 06:50:00,1.40199,1.40212,1.40188,1.40188,33000000.0
2007-11-13 06:51:00,1.4022,1.40224,1.40192,1.40212,50200000.0
2007-11-13 06:52:00,1.4022,1.40242,1.40199,1.40242,35200000.0
2007-11-13 06:53:00,1.4022,1.40231,1.40178,1.40231,31800000.0
2007-11-13 06:54:00,1.40244,1.40283,1.40244,1.40248,51300000.0
2007-11-13 06:55:00,1.40248,1.40261,1.40229,1.40261,30100000.0
2007-11-13 06:56:00,1.40231,1.40242,1.40223,1.40233,27600000.0
2007-11-13 06:57:00,1.40233,1.40239,1.40183,1.40226,33800000.0
2007-11-13 06:58:00,1.40194,1.4025,1.4019,1.40223,47300000.0
2007-11-13 06:59:00,1.40199,1.40218,1.40175,1.40216,27000000.0
2007-11-13 07:00:00,1.4023,1.4023,1.40182,1.40182,59500000.0
2007-11-13 07:01:00,1.40194,1.40207,1.40187,1.40194,70200001.0
2007-11-13 07:02:00,1.40187,1.40273,1.40187,1.40273,46800000.0
2007-11-13 07:03:00,1.40298,1.40298,1.40245,1.40245,26000000.0
2007-11-13 07:04:00,1.40241,1.40241,1.40197,1.40233,38200000.0
2007-11-13 07:05:00,1.4024,1.4025,1.40217,1.40217,45800000.0
2007-11-13 07:06:00,1.40249,1.4033,1.40249,1.40302,60700001.0
2007-11-13 07:07:00,1.40287,1.40297,1.40269,1.40274,28400000.0
2007-11-13 07:08:00,1.4029,1.40324,1.40251,1.40251,32600000.0
2007-11-13 07:09:00,1.40261,1.40261,1.40219,1.40231,32600000.0
2007-11-13 07:10:00,1.40239,1.40267,1.40239,1.40265,37400000.0
2007-11-13 07:11:00,1.40268,1.40268,1.40208,1.40216,44200000.0
2007-11-13 07:12:00,1.4023,1.40248,1.40183,1.40223,30000000.0
2007-11-13 07:13:00,1.40221,1.40221,1.40209,1.40219,50100000.0
2007-11-13 07:14:00,1.4026,1.4026,1.40227,1.40232,48400000.0
2007-11-13 07:15:00,1.40202,1.40223,1.40178,1.40208,31000000.0
2007-11-13 07:16:00,1.40187,1.40239,1.40187,1.40239,38000000.0
2007-11-13 07:17:00,1.40204,1.40204,1.40158,1.40192,53000000.0
2007-11-13 07:18:00,1.40191,1.40209,1.40172,1.40199,71600000.0
2007-11-13 07:19:00,1.40191,1.40201,1.40178,1.40178,57700000.0
2007-11-13 07:20:00,1.40176,1.40202,1.4016,1.40188,41700000.0
2007-11-13 07:21:00,1.40205,1.40276,1.40205,1.40265,32400000.0
2007-11-13 07:22:00,1.4024,1.40243,1.40223,1.40238,42200000.0
2007-11-13 07:23:00,1.40222,1.4023,1.40191,1.4023,49600000.0
2007-11-13 07:24:00,1.40235,1.40255,1.40229,1.40255,32800000.0
2007-11-13 07:25:00,1.4027,1.40278,1.40251,1.40252,40800000.0
2007-11-13 07:26:00,1.40247,1.40283,1.40247,1.40283,31800000.0
2007-11-13 07:27:00,1.40259,1.40263,1.40204,1.4023,54300001.0
2007-11-13 07:28:00,1.40247,1.40279,1.40222,1.40253,32600000.0
2007-11-13 07:29:00,1.40265,1.40265,1.40209,1.40222,27800000.0
2007-11-13 07:30:00,1.40208,1.40236,1.40182,1.40226,27000000.0
2007-11-13 07:31:00,1.40203,1.40217,1.40184,1.40206,25200000.0
2007-11-13 07:32:00,1.40178,1.40257,1.40163,1.40257,41000000.0
2007-11-13 07:33:00,1.40274,1.40285,1.40241,1.40241,58600001.0
2007-11-13 07:34:00,1.40252,1.40279,1.40212,1.4023,31400000.0
2007-11-13 07:35:00,1.40192,1.40208,1.40186,1.40204,23300000.0
2007-11-13 07:36:00,1.40209,1.40241,1.40188,1.40236,75600001.0
2007-11-13 07:37:00,1.40254,1.40257,1.40228,1.40255,22200000.0
2007-11-13 07:38:00,1.40246,1.40268,1.40246,1.40263,49600000.0
2007-11-13 07:39:00,1.40236,1.40271,1.40236,1.40271,34800000.0
2007-11-13 07:40:00,1.40261,1.4028,1.40247,1.40267,39800000.0
2007-11-13 07:41:00,1.40269,1.40286,1.40258,1.40274,37300000.0
2007-11-13 07:42:00,1.40265,1.403,1.40258,1.40299,43600000.0
2007-11-13 07:43:00,1.40271,1.40287,1.40255,1.40275,52700000.0
2007-11-13 07:44:00,1.4028,1.4034,1.4028,1.40315,23200000.0
2007-11-13 07:45:00,1.40293,1.40312,1.40236,1.40284,43500000.0
2007-11-13 07:46:00,1.40288,1.40288,1.40209,1.40227,41000000.0
2007-11-13 07:47:00,1.40218,1.40243,1.40204,1.40243,46600000.0
2007-11-13 07:48:00,1.4023,1.40235,1.40214,1.40235,33000000.0
2007-11-13 07:49:00,1.40233,1.40233,1.40191,1.40191,51200000.0
2007-11-13 07:50:00,1.40234,1.40234,1.40216,1.40216,34400001.0
2007-11-13 07:51:00,1.40186,1.40199,1.40152,1.40199,18200000.0
2007-11-13 07:52:00,1.402,1.40217,1.40191,1.40209,49200001.0
2007-11-13 07:53:00,1.40214,1.40259,1.40214,1.40247,51000001.0
2007-11-13 07:54:00,1.40227,1.40246,1.40223,1.40233,39800000.0
2007-11-13 07:55:00,1.40263,1.40269,1.40212,1.40254,55200000.0
2007-11-13 07:56:00,1.40258,1.40269,1.40233,1.4025,33200000.0
2007-11-13 07:57:00,1.40242,1.40256,1.40222,1.40256,23400000.0
2007-11-13 07:58:00,1.40243,1.40271,1.40241,1.40255,40600000.0
2007-11-13 07:59:00,1.40208,1.40238,1.40188,1.40206,47800000.0
2007-11-13 08:00:00,1.402,1.40226,1.402,1.40221,40200000.0
2007-11-13 08:01:00,1.40211,1.40227,1.40205,1.40213,23200000.0
2007-11-13 08:02:00,1.40247,1.40247,1.40224,1.40238,37800000.0
2007-11-13 08:03:00,1.40234,1.40234,1.40201,1.40204,32800000.0
2007-11-13 08:04:00,1.40242,1.40274,1.40242,1.40246,23200000.0
2007-11-13 08:05:00,1.40259,1.40269,1.40243,1.40258,30800000.0
2007-11-13 08:06:00,1.40287,1.40291,1.40272,1.40275,72300000.0
2007-11-13 08:07:00,1.40261,1.4028,1.40242,1.4028,32600000.0
2007-11-13 08:08:00,1.4026,1.4026,1.40242,1.40242,92700000.0
2007-11-13 08:09:00,1.40249,1.40249,1.40199,1.40241,48000000.0
2007-11-13 08:10:00,1.40255,1.40281,1.40243,1.40281,49200000.0
2007-11-13 08:11:00,1.40285,1.40293,1.40269,1.40289,60000000.0
2007-11-13 08:12:00,1.40274,1.40284,1.40242,1.40242,47100000.0
2007-11-13 08:13:00,1.40197,1.40223,1.40197,1.40215,45500000.0
2007-11-13 08:14:00,1.40231,1.40262,1.40229,1.40262,46000000.0
2007-11-13 08:15:00,1.40286,1.40286,1.4025,1.40264,37800000.0
2007-11-13 08:16:00,1.40271,1.40271,1.402,1.40247,18000000.0
2007-11-13 08:17:00,1.40263,1.40263,1.40221,1.40238,43000000.0
2007-11-13 08:18:00,1.40266,1.4028,1.40246,1.40271,51000001.0
2007-11-13 08:19:00,1.40277,1.4029,1.40264,1.40281,49500000.0
2007-11-13 08:20:00,1.40287,1.4036,1.40287,1.40346,28000000.0
2007-11-13 08:21:00,1.40325,1.4036,1.40325,1.40326,28000000.0
2007-11-13 08:22:00,1.40329,1.40396,1.40329,1.40377,37800000.0
2007-11-13 08:23:00,1.40358,1.40389,1.40352,1.40358,20400000.0
2007-11-13 08:24:00,1.40374,1.40385,1.40331,1.40379,33000000.0
2007-11-13 08:25:00,1.4039,1.40402,1.40345,1.40345,27000000.0
2007-11-13 08:26:00,1.4034,1.40352,1.40312,1.40348,48400000.0
2007-11-13 08:27:00,1.40351,1.4036,1.40302,1.40324,46000000.0
2007-11-13 08:28:00,1.40346,1.40348,1.40321,1.40348,45600000.0
2007-11-13 08:29:00,1.40345,1.40378,1.40329,1.40378,47800001.0
2007-11-13 08:30:00,1.40378,1.40378,1.40319,1.40352,30800000.0
2007-11-13 08:31:00,1.40379,1.40401,1.40353,1.40401,37400000.0
2007-11-13 08:32:00,1.40392,1.40392,1.40316,1.40342,25800000.0
2007-11-13 08:33:00,1.40355,1.40381,1.40317,1.40317,35800000.0
2007-11-13 08:34:00,1.40332,1.40355,1.40311,1.40355,35300000.0
2007-11-13 08:35:00,1.40353,1.40361,1.40328,1.40349,42200000.0
2007-11-13 08:36:00,1.40354,1.4037,1.40323,1.40361,33800000.0
2007-11-13 08:37:00,1.40369,1.4038,1.40344,1.40349,46600001.0
2007-11-13 08:38:00,1.40354,1.40402,1.40354,1.40379,35400000.0
2007-11-13 08:39:00,1.40393,1.40401,1.40365,1.40371,25000000.0
2007-11-13 08:40:00,1.40373,1.40404,1.40359,1.40392,28400000.0
2007-11-13 08:41:00,1.40372,1.40372,1.40343,1.40364,31800000.0
2007-11-13 08:42:00,1.40374,1.40374,1.40336,1.40344,62200000.0
2007-11-13 08:43:00,1.40344,1.40363,1.40344,1.40351,30200000.0
2007-11-13 08:44:00,1.40374,1.40374,1.40347,1.40373,25800000.0
2007-11-13 08:45:00,1.40349,1.40382,1.40349,1.40355,33800000.0
2007-11-13 08:46:00,1.40366,1.40366,1.40324,1.40328,32800000.0
2007-11-13 08:47:00,1.40342,1.40362,1.4033,1.40341,23000000.0
2007-11-13 08:48:00,1.40367,1.40367,1.40318,1.40318,38800000.0
2007-11-13 08:49:00,1.40292,1.40345,1.40292,1.40321,39600000.0
2007-11-13 08:50:00,1.40293,1.40311,1.40257,1.40311,52300000.0
2007-11-13 08:51:00,1.40333,1.40344,1.40318,1.40323,23600000.0
2007-11-13 08:52:00,1.40365,1.40365,1.4033,1.40355,50600000.0
2007-11-13 08:53:00,1.40362,1.40362,1.40344,1.4036,30400000.0
2007-11-13 08:54:00,1.40327,1.40351,1.40318,1.40351,30600000.0
2007-11-13 08:55:00,1.40382,1.40383,1.40349,1.40378,37400000.0
2007-11-13 08:56:00,1.40384,1.40399,1.40362,1.4038,46800000.0
2007-11-13 08:57:00,1.40386,1.4039,1.4037,1.40382,29300000.0
2007-11-13 08:58:00,1.40417,1.40446,1.40416,1.40438,38400000.0
2007-11-13 08:59:00,1.40411,1.40457,1.40398,1.40448,36400000.0
2007-11-13 09:00:00,1.40426,1.40507,1.40418,1.40501,29400000.0
2007-11-13 09:01:00,1.40483,1.40499,1.40458,1.40478,27200000.0
2007-11-13 09:02:00,1.40472,1.40478,1.40435,1.40449,16200000.0
2007-11-13 09:03:00,1.40414,1.40448,1.40394,1.40394,37400000.0
2007-11-13 09:04:00,1.404,1.40414,1.40374,1.40385,31600000.0
2007-11-13 09:05:00,1.40377,1.40387,1.40356,1.40387,29100000.0
2007-11-13 09:06:00,1.4035,1.4036,1.40313,1.40337,38600000.0
2007-11-13 09:07:00,1.40356,1.40439,1.40356,1.40412,92900000.0
2007-11-13 09:08:00,1.40418,1.40418,1.4037,1.40384,48200000.0
2007-11-13 09:09:00,1.40374,1.40415,1.40357,1.40399,47000000.0
2007-11-13 09:10:00,1.40403,1.40432,1.40399,1.40432,70100000.0
2007-11-13 09:11:00,1.40442,1.40465,1.40424,1.40438,36800000.0
2007-11-13 09:12:00,1.40446,1.40481,1.40446,1.40481,26700000.0
2007-11-13 09:13:00,1.40462,1.40488,1.40462,1.4048,30800000.0
2007-11-13 09:14:00,1.40463,1.40484,1.40426,1.40466,27200000.0
2007-11-13 09:15:00,1.40467,1.40494,1.40467,1.40481,36400000.0
2007-11-13 09:16:00,1.40476,1.40502,1.40466,1.40487,24200000.0
2007-11-13 09:17:00,1.40514,1.40514,1.40417,1.40427,32200000.0
2007-11-13 09:18:00,1.40405,1.40405,1.4035,1.40366,34600000.0
2007-11-13 09:19:00,1.40367,1.40392,1.40366,1.40366,29000000.0
2007-11-13 09:20:00,1.40386,1.40386,1.4032,1.4032,34700000.0
2007-11-13 09:21:00,1.40368,1.40384,1.40318,1.40326,29200000.0
2007-11-13 09:22:00,1.40324,1.4034,1.40324,1.40338,31200000.0
2007-11-13 09:23:00,1.40341,1.40341,1.40295,1.40313,69200001.0
2007-11-13 09:24:00,1.40336,1.40378,1.40336,1.40353,32200000.0
2007-11-13 09:25:00,1.40335,1.40335,1.40283,1.40297,38500000.0
2007-11-13 09:26:00,1.40309,1.4036,1.40309,1.40313,44000000.0
2007-11-13 09:27:00,1.40287,1.40287,1.4024,1.40255,20600000.0
2007-11-13 09:28:00,1.40187,1.402,1.401,1.40149,36400000.0
2007-11-13 09:29:00,1.40114,1.40153,1.40114,1.40151,26000000.0
2007-11-13 09:30:00,1.40097,1.40113,1.40068,1.40113,51300000.0
2007-11-13 09:31:00,1.40106,1.40204,1.40088,1.40202,32000000.0
2007-11-13 09:32:00,1.40218,1.4022,1.40173,1.40188,43400000.0
2007-11-13 09:33:00,1.40206,1.40222,1.40179,1.40183,31800000.0
2007-11-13 09:34:00,1.40199,1.40203,1.40165,1.40188,26200000.0
2007-11-13 09:35:00,1.4019,1.40215,1.40171,1.40215,32200000.0
2007-11-13 09:36:00,1.40219,1.40226,1.40176,1.40176,66599999.0
2007-11-13 09:37:00,1.40167,1.40167,1.40115,1.40132,45800001.0
2007-11-13 09:38:00,1.40123,1.40153,1.401,1.40112,63399999.0
2007-11-13 09:39:00,1.40093,1.40125,1.40093,1.40105,44600001.0
2007-11-13 09:40:00,1.40117,1.40159,1.40099,1.40105,32600000.0
2007-11-13 09:41:00,1.40106,1.40142,1.40098,1.40117,45400000.0
2007-11-13 09:42:00,1.4011,1.40158,1.4011,1.40137,42900000.0
2007-11-13 09:43:00,1.40124,1.40127,1.40096,1.40113,47600001.0
2007-11-13 09:44:00,1.40108,1.40119,1.40058,1.40062,51400001.0
2007-11-13 09:45:00,1.40022,1.40022,1.39825,1.39825,25300000.0
2007-11-13 09:46:00,1.39864,1.39889,1.39828,1.3987,37200000.0
2007-11-13 09:47:00,1.39838,1.39847,1.39805,1.39823,37400000.0
2007-11-13 09:48:00,1.3982,1.39826,1.39775,1.39795,39400000.0
2007-11-13 09:49:00,1.39806,1.39824,1.39763,1.39788,37100001.0
2007-11-13 09:50:00,1.39784,1.39871,1.39784,1.39871,34900000.0
2007-11-13 09:51:00,1.39878,1.39878,1.39807,1.3983,54600000.0
2007-11-13 09:52:00,1.39813,1.39864,1.39813,1.39835,37000000.0
2007-11-13 09:53:00,1.39821,1.39865,1.39806,1.39859,57000000.0
2007-11-13 09:54:00,1.39868,1.39911,1.39862,1.39911,49400001.0
2007-11-13 09:55:00,1.39909,1.39923,1.39889,1.39898,32800000.0
2007-11-13 09:56:00,1.39891,1.39932,1.39849,1.39916,19400000.0
2007-11-13 09:57:00,1.3996,1.39964,1.39947,1.39959,47200000.0
2007-11-13 09:58:00,1.39959,1.39967,1.39918,1.39954,45800000.0
2007-11-13 09:59:00,1.39951,1.39968,1.39917,1.39918,51400000.0
2007-11-13 10:00:00,1.39905,1.39905,1.39863,1.39883,46700000.0
2007-11-13 10:01:00,1.39911,1.39911,1.39794,1.39835,42200000.0
2007-11-13 10:02:00,1.39838,1.39848,1.39792,1.39825,44400000.0
2007-11-13 10:03:00,1.39862,1.39905,1.39862,1.3989,28400000.0
2007-11-13 10:04:00,1.39928,1.39938,1.39866,1.39921,29000000.0
2007-11-13 10:05:00,1.3991,1.39917,1.39859,1.39902,39200000.0
2007-11-13 10:06:00,1.39898,1.399,1.39878,1.39883,25400000.0
2007-11-13 10:07:00,1.39909,1.39921,1.39893,1.39906,59399999.0
2007-11-13 10:08:00,1.39911,1.39943,1.39903,1.39935,25800000.0
2007-11-13 10:09:00,1.39944,1.39944,1.39918,1.39931,29400000.0
2007-11-13 10:10:00,1.39918,1.39949,1.39878,1.39949,25400000.0
2007-11-13 10:11:00,1.3993,1.39943,1.39828,1.39878,31000000.0
2007-11-13 10:12:00,1.39885,1.39914,1.39877,1.39894,36200000.0
2007-11-13 10:13:00,1.39896,1.39928,1.3988,1.39928,65000001.0
2007-11-13 10:14:00,1.39878,1.39886,1.39802,1.39802,32800000.0
2007-11-13 10:15:00,1.39754,1.39785,1.39742,1.39785,30600000.0
2007-11-13 10:16:00,1.39793,1.39829,1.3978,1.39826,33600000.0
2007-11-13 10:17:00,1.39805,1.39812,1.39746,1.39791,23400000.0
2007-11-13 10:18:00,1.39777,1.39835,1.39777,1.39835,44600000.0
2007-11-13 10:19:00,1.39844,1.39857,1.39832,1.39848,24800000.0
2007-11-13 10:20:00,1.39859,1.39859,1.39839,1.39844,19800000.0
2007-11-13 10:21:00,1.39819,1.39842,1.39809,1.39817,55200000.0
2007-11-13 10:22:00,1.39832,1.39843,1.39771,1.39843,33000000.0
2007-11-13 10:23:00,1.39827,1.39859,1.39827,1.39846,37600000.0
2007-11-13 10:24:00,1.39848,1.3985,1.39828,1.39842,30200000.0
2007-11-13 10:25:00,1.39844,1.39862,1.39837,1.39856,29000000.0
2007-11-13 10:26:00,1.39865,1.39909,1.39865,1.39908,64700001.0
2007-11-13 10:27:00,1.39888,1.39914,1.39888,1.39888,21800000.0
2007-11-13 10:28:00,1.39921,1.39958,1.39921,1.39936,32000000.0
2007-11-13 10:29:00,1.39948,1.39959,1.39913,1.39946,48700000.0
2007-11-13 10:30:00,1.39941,1.39958,1.39914,1.39944,37400000.0
2007-11-13 10:31:00,1.39928,1.39951,1.39928,1.39951,51800000.0
2007-11-13 10:32:00,1.39929,1.39964,1.39916,1.39947,36600000.0
2007-11-13 10:33:00,1.39947,1.39971,1.39936,1.39937,37100000.0
2007-11-13 10:34:00,1.39943,1.39953,1.39927,1.39932,35400000.0
2007-11-13 10:35:00,1.39946,1.39974,1.39925,1.39973,23600000.0
2007-11-13 10:36:00,1.39972,1.39979,1.39945,1.39945,30400000.0
2007-11-13 10:37:00,1.39963,1.39984,1.39959,1.39961,46200000.0
2007-11-13 10:38:00,1.39966,1.39966,1.39894,1.39955,51500000.0
2007-11-13 10:39:00,1.39943,1.39987,1.39943,1.39953,35500000.0
2007-11-13 10:40:00,1.3996,1.3996,1.39925,1.39939,29100000.0
2007-11-13 10:41:00,1.39939,1.39962,1.39921,1.39962,53600000.0
2007-11-13 10:42:00,1.3994,1.3994,1.39903,1.39921,37600000.0
2007-11-13 10:43:00,1.39926,1.39971,1.39926,1.39947,29000000.0
2007-11-13 10:44:00,1.39955,1.39981,1.39945,1.39945,31800000.0
2007-11-13 10:45:00,1.39909,1.3995,1.39902,1.39902,45200000.0
2007-11-13 10:46:00,1.39939,1.39967,1.39917,1.39953,35000000.0
2007-11-13 10:47:00,1.39958,1.40045,1.39958,1.40031,43700000.0
2007-11-13 10:48:00,1.40023,1.40033,1.40002,1.40018,19000000.0
2007-11-13 10:49:00,1.40034,1.40157,1.40034,1.40141,38200000.0
2007-11-13 10:50:00,1.40153,1.40163,1.40115,1.40152,45700000.0
2007-11-13 10:51:00,1.40158,1.4016,1.40124,1.40124,58200000.0
2007-11-13 10:52:00,1.40144,1.40173,1.40125,1.40135,51800000.0
2007-11-13 10:53:00,1.40111,1.40117,1.40066,1.40079,27600000.0
2007-11-13 10:54:00,1.40055,1.40055,1.39997,1.40047,38800000.0
2007-11-13 10:55:00,1.40012,1.40079,1.40003,1.40079,26400000.0
2007-11-13 10:56:00,1.40073,1.40073,1.40036,1.40047,42600000.0
2007-11-13 10:57:00,1.40026,1.40039,1.40021,1.40021,37600001.0
2007-11-13 10:58:00,1.39993,1.40028,1.39993,1.39998,56800000.0
2007-11-13 10:59:00,1.40012,1.4006,1.40009,1.40048,59800001.0
2007-11-13 11:00:00,1.40035,1.40097,1.40009,1.4007,25400000.0
2007-11-13 11:01:00,1.4011,1.40165,1.40077,1.40091,45500000.0
2007-11-13 11:02:00,1.40099,1.40099,1.40045,1.40045,20400000.0
2007-11-13 11:03:00,1.40027,1.40063,1.40026,1.40063,48800001.0
2007-11-13 11:04:00,1.40049,1.40062,1.40013,1.40062,32600000.0
2007-11-13 11:05:00,1.40034,1.40034,1.39983,1.39994,37300000.0
2007-11-13 11:06:00,1.39988,1.39988,1.39961,1.39979,76900000.0
2007-11-13 11:07:00,1.39982,1.39993,1.39933,1.39993,35300000.0
2007-11-13 11:08:00,1.40023,1.40036,1.40012,1.40032,72100000.0
2007-11-13 11:09:00,1.40031,1.40046,1.4002,1.40037,44300000.0
2007-11-13 11:10:00,1.40041,1.40051,1.40023,1.40033,27400000.0
2007-11-13 11:11:00,1.40027,1.40027,1.39954,1.40024,36600000.0
2007-11-13 11:12:00,1.40029,1.4006,1.4001,1.4006,56200000.0
2007-11-13 11:13:00,1.40072,1.40203,1.40072,1.40196,36800000.0
2007-11-13 11:14:00,1.40166,1.40206,1.40164,1.40171,35000000.0
2007-11-13 11:15:00,1.40151,1.40178,1.40142,1.40145,43700000.0
2007-11-13 11:16:00,1.40155,1.40174,1.40143,1.40143,39800000.0
2007-11-13 11:17:00,1.4014,1.4014,1.40085,1.40109,39800000.0
2007-11-13 11:18:00,1.40123,1.40156,1.401,1.40153,25800000.0
2007-11-13 11:19:00,1.40176,1.40229,1.40176,1.40229,90300000.0
2007-11-13 11:20:00,1.40205,1.40214,1.40185,1.40186,43600000.0
2007-11-13 11:21:00,1.4017,1.40173,1.40134,1.40161,52100000.0
2007-11-13 11:22:00,1.40159,1.40184,1.40138,1.4016,43200000.0
2007-11-13 11:23:00,1.40141,1.40186,1.40113,1.40142,42200000.0
2007-11-13 11:24:00,1.40153,1.4017,1.40126,1.40162,39000000.0
2007-11-13 11:25:00,1.4015,1.40198,1.40138,1.40169,87300000.0
2007-11-13 11:26:00,1.40144,1.40153,1.40126,1.40142,36600000.0
2007-11-13 11:27:00,1.40127,1.4015,1.40085,1.4015,43100000.0
2007-11-13 11:28:00,1.40137,1.40161,1.40136,1.40161,37400000.0
2007-11-13 11:29:00,1.40142,1.40176,1.40118,1.40173,75700001.0
2007-11-13 11:30:00,1.40195,1.40205,1.40103,1.40179,38500000.0
2007-11-13 11:31:00,1.40209,1.40237,1.40179,1.40237,37800000.0
2007-11-13 11:32:00,1.40214,1.40252,1.40214,1.40225,25800000.0
2007-11-13 11:33:00,1.40194,1.40233,1.40194,1.40227,43000000.0
2007-11-13 11:34:00,1.40191,1.4023,1.40186,1.4023,37400000.0
2007-11-13 11:35:00,1.40215,1.4023,1.40201,1.40227,42000001.0
2007-11-13 11:36:00,1.40229,1.40235,1.40201,1.40235,32600000.0
2007-11-13 11:37:00,1.40235,1.40244,1.40204,1.40206,58900000.0
2007-11-13 11:38:00,1.40209,1.40219,1.40181,1.40205,48000000.0
2007-11-13 11:39:00,1.40208,1.40215,1.4019,1.4019,61700000.0
2007-11-13 11:40:00,1.40193,1.40229,1.40184,1.40229,29600000.0
2007-11-13 11:41:00,1.40196,1.40196,1.40163,1.4017,38600000.0
2007-11-13 11:42:00,1.40152,1.40165,1.4014,1.40142,23000000.0
2007-11-13 11:43:00,1.4014,1.4015,1.40118,1.40118,33900000.0
2007-11-13 11:44:00,1.40141,1.40147,1.40108,1.40141,28400000.0
2007-11-13 11:45:00,1.4019,1.40272,1.4019,1.40272,27400000.0
2007-11-13 11:46:00,1.40304,1.40366,1.40304,1.4036,22000000.0
2007-11-13 11:47:00,1.40328,1.40337,1.40263,1.40263,49400000.0
2007-11-13 11:48:00,1.40267,1.40287,1.40244,1.40256,25100000.0
2007-11-13 11:49:00,1.4028,1.4028,1.40246,1.40255,32600000.0
2007-11-13 11:50:00,1.40271,1.40271,1.40252,1.40262,35200000.0
2007-11-13 11:51:00,1.40256,1.40281,1.40243,1.40281,32800000.0
2007-11-13 11:52:00,1.40254,1.40303,1.40245,1.403,40600000.0
2007-11-13 11:53:00,1.40283,1.40311,1.40252,1.40253,50800000.0
2007-11-13 11:54:00,1.40241,1.40241,1.40207,1.40208,28200000.0
2007-11-13 11:55:00,1.40212,1.4024,1.40212,1.4024,90100000.0
2007-11-13 11:56:00,1.40249,1.40285,1.40244,1.40268,37200000.0
2007-11-13 11:57:00,1.40268,1.40284,1.4024,1.40284,30400000.0
2007-11-13 11:58:00,1.40295,1.40295,1.40277,1.40289,38300000.0
2007-11-13 11:59:00,1.40299,1.40302,1.40249,1.40273,27800000.0
2007-11-13 12:00:00,1.40264,1.4028,1.40254,1.40268,28800000.0
2007-11-13 12:01:00,1.40257,1.40284,1.40242,1.40266,17000000.0
2007-11-13 12:02:00,1.40237,1.40248,1.40195,1.40195,22400000.0
2007-11-13 12:03:00,1.40194,1.40208,1.40163,1.40163,35000000.0
2007-11-13 12:04:00,1.40201,1.40209,1.4015,1.40187,29600000.0
2007-11-13 12:05:00,1.40184,1.4019,1.40154,1.4019,19600000.0
2007-11-13 12:06:00,1.40183,1.40198,1.40166,1.40187,49700000.0
2007-11-13 12:07:00,1.40193,1.40241,1.4018,1.40226,35000000.0
2007-11-13 12:08:00,1.40226,1.40235,1.40203,1.40209,35800000.0
2007-11-13 12:09:00,1.40209,1.40217,1.40205,1.40205,14600000.0
2007-11-13 12:10:00,1.40238,1.40263,1.40207,1.40234,56600000.0
2007-11-13 12:11:00,1.40239,1.40239,1.40185,1.40218,23200000.0
2007-11-13 12:12:00,1.40233,1.40241,1.40191,1.40221,82099998.0
2007-11-13 12:13:00,1.40217,1.40217,1.40196,1.40208,44100000.0
2007-11-13 12:14:00,1.40191,1.40205,1.40167,1.40186,60400000.0
2007-11-13 12:15:00,1.40213,1.40224,1.40183,1.40213,37300000.0
2007-11-13 12:16:00,1.40191,1.40213,1.40149,1.40171,51600000.0
2007-11-13 12:17:00,1.40166,1.402,1.40141,1.40196,30400000.0
2007-11-13 12:18:00,1.40208,1.40208,1.40163,1.40188,37600000.0
2007-11-13 12:19:00,1.40164,1.40189,1.40164,1.40171,35600000.0
2007-11-13 12:20:00,1.40162,1.40196,1.40162,1.40196,55400000.0
2007-11-13 12:21:00,1.40192,1.40192,1.40165,1.40167,61100000.0
2007-11-13 12:22:00,1.4019,1.40216,1.40166,1.40212,54400000.0
2007-11-13 12:23:00,1.40208,1.40237,1.40193,1.40207,56000001.0
2007-11-13 12:24:00,1.40182,1.40221,1.40182,1.4021,44200001.0
2007-11-13 12:25:00,1.40206,1.40243,1.40206,1.40225,51800000.0
2007-11-13 12:26:00,1.40225,1.40232,1.40183,1.40212,48600000.0
2007-11-13 12:27:00,1.40201,1.40225,1.40189,1.40214,26000000.0
2007-11-13 12:28:00,1.40216,1.40239,1.40216,1.40233,23400000.0
2007-11-13 12:29:00,1.40207,1.40207,1.40175,1.40206,33000000.0
2007-11-13 12:30:00,1.40198,1.40219,1.40194,1.40217,41000000.0
2007-11-13 12:31:00,1.40206,1.40214,1.40194,1.40199,27800000.0
2007-11-13 12:32:00,1.40217,1.40222,1.40199,1.40208,34400000.0
2007-11-13 12:33:00,1.40223,1.40223,1.40193,1.40206,44800001.0
2007-11-13 12:34:00,1.40194,1.40238,1.40194,1.40216,57300000.0
2007-11-13 12:35:00,1.40212,1.40212,1.40192,1.40209,29800000.0
2007-11-13 12:36:00,1.40197,1.40197,1.40175,1.40195,40100000.0
2007-11-13 12:37:00,1.40202,1.4022,1.40188,1.40188,28400000.0
2007-11-13 12:38:00,1.40212,1.40222,1.40198,1.40198,23000000.0
2007-11-13 12:39:00,1.40199,1.40316,1.40195,1.40302,30600000.0
2007-11-13 12:40:00,1.40294,1.4032,1.40294,1.40316,35400000.0
2007-11-13 12:41:00,1.40284,1.40294,1.4024,1.40255,38700000.0
2007-11-13 12:42:00,1.40266,1.40288,1.40249,1.40288,52700000.0
2007-11-13 12:43:00,1.40292,1.40312,1.40288,1.40311,28000000.0
2007-11-13 12:44:00,1.40299,1.40299,1.40232,1.40285,51200000.0
2007-11-13 12:45:00,1.4028,1.4028,1.4024,1.4024,34600001.0
2007-11-13 12:46:00,1.40242,1.40246,1.40221,1.40244,32200000.0
2007-11-13 12:47:00,1.40214,1.40249,1.40195,1.4024,29200000.0
2007-11-13 12:48:00,1.40249,1.40262,1.40229,1.40242,31800000.0
2007-11-13 12:49:00,1.40239,1.40266,1.40227,1.40256,60600000.0
2007-11-13 12:50:00,1.40244,1.4025,1.40218,1.4023,47400000.0
2007-11-13 12:51:00,1.40229,1.40232,1.40189,1.40189,56800000.0
2007-11-13 12:52:00,1.4019,1.40192,1.4014,1.40173,51700000.0
2007-11-13 12:53:00,1.40149,1.40174,1.40111,1.40149,30400000.0
2007-11-13 12:54:00,1.40148,1.4015,1.40118,1.40121,29100000.0
2007-11-13 12:55:00,1.40133,1.40133,1.40077,1.40077,32200000.0
2007-11-13 12:56:00,1.4006,1.40085,1.40037,1.40069,32800000.0
2007-11-13 12:57:00,1.40102,1.40133,1.40091,1.40132,34800000.0
2007-11-13 12:58:00,1.40132,1.40155,1.40101,1.40112,37800000.0
2007-11-13 12:59:00,1.40077,1.40112,1.40077,1.40105,56700000.0
2007-11-13 13:00:00,1.40076,1.40097,1.40073,1.40079,29700000.0
2007-11-13 13:01:00,1.40082,1.40116,1.40082,1.40099,39600000.0
2007-11-13 13:02:00,1.40126,1.40135,1.40118,1.40129,34000000.0
2007-11-13 13:03:00,1.40126,1.40129,1.40109,1.40112,38300000.0
2007-11-13 13:04:00,1.40097,1.4013,1.40097,1.40109,28600000.0
2007-11-13 13:05:00,1.40082,1.40117,1.40065,1.40098,43100000.0
2007-11-13 13:06:00,1.40067,1.40093,1.40051,1.4008,35500000.0
2007-11-13 13:07:00,1.40087,1.40159,1.40063,1.40145,40400000.0
2007-11-13 13:08:00,1.40132,1.40142,1.40107,1.40134,45200000.0
2007-11-13 13:09:00,1.40095,1.4011,1.40074,1.40077,34200000.0
2007-11-13 13:10:00,1.40096,1.40124,1.40096,1.40107,54000000.0
2007-11-13 13:11:00,1.40119,1.40119,1.40079,1.40079,27200000.0
2007-11-13 13:12:00,1.40056,1.40067,1.40032,1.40032,29300000.0
2007-11-13 13:13:00,1.40014,1.40017,1.39981,1.39997,29200000.0
2007-11-13 13:14:00,1.39977,1.40002,1.39959,1.39975,32400000.0
2007-11-13 13:15:00,1.39983,1.39988,1.39951,1.39979,45300000.0
2007-11-13 13:16:00,1.39967,1.3998,1.39951,1.39971,61900000.0
2007-11-13 13:17:00,1.39931,1.39995,1.39931,1.39975,40700000.0
2007-11-13 13:18:00,1.39986,1.40021,1.39986,1.4002,39800000.0
2007-11-13 13:19:00,1.40014,1.40023,1.39995,1.40001,37500000.0
2007-11-13 13:20:00,1.40001,1.40015,1.39956,1.39996,35900000.0
2007-11-13 13:21:00,1.40024,1.40024,1.39971,1.40007,26200000.0
2007-11-13 13:22:00,1.40008,1.40008,1.39975,1.39981,31000000.0
2007-11-13 13:23:00,1.39919,1.39981,1.39919,1.39981,31800000.0
2007-11-13 13:24:00,1.39992,1.40005,1.39981,1.40005,22200000.0
2007-11-13 13:25:00,1.39994,1.40008,1.39989,1.39996,24400000.0
2007-11-13 13:26:00,1.39989,1.39995,1.39954,1.39973,34700000.0
2007-11-13 13:27:00,1.3999,1.40008,1.39978,1.39997,40800000.0
2007-11-13 13:28:00,1.3998,1.39999,1.39955,1.39955,33500000.0
2007-11-13 13:29:00,1.39982,1.39982,1.39876,1.39887,41200000.0
2007-11-13 13:30:00,1.39865,1.3988,1.39835,1.39864,45300000.0
2007-11-13 13:31:00,1.39882,1.39887,1.39823,1.39887,39600000.0
2007-11-13 13:32:00,1.39906,1.39959,1.39901,1.39931,455500002.0
2007-11-13 13:33:00,1.39918,1.3994,1.3989,1.39925,613800000.0
2007-11-13 13:34:00,1.39923,1.39986,1.39923,1.39957,551100000.0
2007-11-13 13:35:00,1.39962,1.39987,1.39942,1.39984,451400001.0
2007-11-13 13:36:00,1.39995,1.40001,1.39962,1.39978,165600000.0
2007-11-13 13:37:00,1.3998,1.40122,1.3998,1.40083,572600001.0
2007-11-13 13:38:00,1.40074,1.40096,1.40064,1.40072,359800000.0
2007-11-13 13:39:00,1.40055,1.4006,1.40013,1.40025,248500001.0
2007-11-13 13:40:00,1.40031,1.40074,1.40029,1.40032,447200001.0
2007-11-13 13:41:00,1.40041,1.40069,1.40025,1.40044,346600000.0
2007-11-13 13:42:00,1.40048,1.40107,1.40031,1.4008,625600002.0
2007-11-13 13:43:00,1.40092,1.40137,1.40087,1.40127,175300000.0
2007-11-13 13:44:00,1.40109,1.40109,1.39997,1.40042,334000000.0
2007-11-13 13:45:00,1.4003,1.4003,1.39994,1.40011,223999999.0
2007-11-13 13:46:00,1.40014,1.40018,1.39993,1.39994,148500000.0
2007-11-13 13:47:00,1.40004,1.40034,1.39982,1.40008,241300001.0
2007-11-13 13:48:00,1.39995,1.39995,1.39897,1.39925,126200000.0
2007-11-13 13:49:00,1.39913,1.39977,1.39913,1.39937,252600001.0
2007-11-13 13:50:00,1.39935,1.39968,1.39901,1.39921,196000002.0
2007-11-13 13:51:00,1.39905,1.39909,1.39829,1.39832,385200001.0
2007-11-13 13:52:00,1.39848,1.39888,1.39841,1.39876,301900000.0
2007-11-13 13:53:00,1.39796,1.3983,1.39772,1.39807,367000001.0
2007-11-13 13:54:00,1.39817,1.39895,1.39817,1.39877,359800000.0
2007-11-13 13:55:00,1.39845,1.39853,1.39619,1.39623,440400001.0
2007-11-13 13:56:00,1.39621,1.39646,1.39586,1.39646,431499999.0
2007-11-13 13:57:00,1.3971,1.39754,1.3971,1.39754,359400002.0
2007-11-13 13:58:00,1.39763,1.39802,1.39754,1.39787,363100001.0
2007-11-13 13:59:00,1.39794,1.39826,1.39777,1.39824,292700001.0
2007-11-13 14:00:00,1.3984,1.39854,1.39666,1.39666,400400002.0
2007-11-13 14:01:00,1.39662,1.39758,1.39662,1.39711,248400001.0
2007-11-13 14:02:00,1.39738,1.39799,1.39738,1.39791,387100000.0
2007-11-13 14:03:00,1.3981,1.39839,1.39797,1.39809,455400000.0
2007-11-13 14:04:00,1.39772,1.39772,1.39668,1.39668,336100000.0
2007-11-13 14:05:00,1.39644,1.3965,1.39594,1.39594,363300001.0
2007-11-13 14:06:00,1.39575,1.39591,1.39468,1.39486,465500000.0
2007-11-13 14:07:00,1.3948,1.39497,1.39436,1.39461,449500002.0
2007-11-13 14:08:00,1.39474,1.39494,1.39471,1.39493,261300000.0
2007-11-13 14:09:00,1.39498,1.395,1.3946,1.39467,324100001.0
2007-11-13 14:10:00,1.39472,1.39526,1.39472,1.39509,213800000.0
2007-11-13 14:11:00,1.39518,1.39537,1.39505,1.39537,216100000.0
2007-11-13 14:12:00,1.39535,1.39563,1.39501,1.39563,503300000.0
2007-11-13 14:13:00,1.39559,1.39573,1.39518,1.3952,487600000.0
2007-11-13 14:14:00,1.39509,1.39527,1.39484,1.39515,459600000.0
2007-11-13 14:15:00,1.39522,1.39536,1.39491,1.39533,274500000.0
2007-11-13 14:16:00,1.39523,1.39523,1.39264,1.39329,83100000.0
2007-11-13 14:17:00,1.39326,1.39414,1.39323,1.39386,209100000.0
2007-11-13 14:18:00,1.39376,1.39425,1.39353,1.39387,276600002.0
2007-11-13 14:19:00,1.39364,1.39364,1.39277,1.39277,399400002.0
2007-11-13 14:20:00,1.3929,1.39377,1.39283,1.39377,262000000.0
2007-11-13 14:21:00,1.39372,1.39396,1.39351,1.39383,380500000.0
2007-11-13 14:22:00,1.39402,1.39452,1.39402,1.39425,524200000.0
2007-11-13 14:23:00,1.39426,1.39438,1.39363,1.3937,450900001.0
2007-11-13 14:24:00,1.39368,1.39446,1.39343,1.39432,360000000.0
2007-11-13 14:25:00,1.39449,1.39459,1.39431,1.39434,308100001.0
2007-11-13 14:26:00,1.39433,1.39502,1.39433,1.39442,415400002.0
2007-11-13 14:27:00,1.39462,1.39486,1.39462,1.39476,189300001.0
2007-11-13 14:28:00,1.39487,1.39554,1.39487,1.39544,577500002.0
2007-11-13 14:29:00,1.39565,1.39621,1.39543,1.39621,689200002.0
2007-11-13 14:30:00,1.39625,1.39636,1.3959,1.39601,630700001.0
2007-11-13 14:31:00,1.39597,1.39632,1.39597,1.39615,519100000.0
2007-11-13 14:32:00,1.3963,1.39688,1.3963,1.39685,329000002.0
2007-11-13 14:33:00,1.39688,1.39688,1.3965,1.39663,218100001.0
2007-11-13 14:34:00,1.39651,1.39677,1.39643,1.39677,190900000.0
2007-11-13 14:35:00,1.39682,1.39685,1.39671,1.39678,248900001.0
2007-11-13 14:36:00,1.39681,1.39692,1.39655,1.39669,242000000.0
2007-11-13 14:37:00,1.39674,1.39674,1.39632,1.39648,290000000.0
2007-11-13 14:38:00,1.39636,1.39663,1.3962,1.39663,184500000.0
2007-11-13 14:39:00,1.39664,1.39676,1.39641,1.39668,177800000.0
2007-11-13 14:40:00,1.39658,1.39658,1.39574,1.39617,279200000.0
2007-11-13 14:41:00,1.39609,1.39623,1.39572,1.39586,297100000.0
2007-11-13 14:42:00,1.39577,1.39585,1.39572,1.39577,119300000.0
2007-11-13 14:43:00,1.39575,1.39636,1.39575,1.39624,120000000.0
2007-11-13 14:44:00,1.39622,1.39633,1.39581,1.39619,384300000.0
2007-11-13 14:45:00,1.39604,1.39604,1.39528,1.39528,366600001.0
2007-11-13 14:46:00,1.3951,1.3951,1.39421,1.39446,287800000.0
2007-11-13 14:47:00,1.39443,1.39443,1.39381,1.39381,279500000.0
2007-11-13 14:48:00,1.39337,1.39411,1.39336,1.39384,395100002.0
2007-11-13 14:49:00,1.39377,1.39377,1.39321,1.39327,149500000.0
2007-11-13 14:50:00,1.39313,1.3933,1.39241,1.39248,373500000.0
2007-11-13 14:51:00,1.3925,1.39297,1.3925,1.39269,165500001.0
2007-11-13 14:52:00,1.39264,1.39292,1.39242,1.39242,318500002.0
2007-11-13 14:53:00,1.39246,1.39279,1.39243,1.39252,343200000.0
2007-11-13 14:54:00,1.39232,1.39249,1.39205,1.39219,207000000.0
2007-11-13 14:55:00,1.39203,1.39203,1.39046,1.39089,233400000.0
2007-11-13 14:56:00,1.39083,1.3911,1.39065,1.3909,418600001.0
2007-11-13 14:57:00,1.39081,1.39092,1.39052,1.39069,369100001.0
2007-11-13 14:58:00,1.39085,1.39159,1.39081,1.39159,295200000.0
2007-11-13 14:59:00,1.39178,1.39202,1.39159,1.39165,236000000.0
2007-11-13 15:00:00,1.39203,1.39203,1.39149,1.3918,700200003.0
2007-11-13 15:01:00,1.39176,1.39177,1.39152,1.39175,314900000.0
2007-11-13 15:02:00,1.39176,1.39215,1.39172,1.39186,554500001.0
2007-11-13 15:03:00,1.39189,1.39206,1.39159,1.39187,444500001.0
2007-11-13 15:04:00,1.39211,1.3924,1.39194,1.3924,417100001.0
2007-11-13 15:05:00,1.39253,1.39281,1.39232,1.39268,464400000.0
2007-11-13 15:06:00,1.3927,1.39308,1.39234,1.39259,273800000.0
2007-11-13 15:07:00,1.39281,1.39294,1.39267,1.39286,272100000.0
2007-11-13 15:08:00,1.39286,1.39313,1.39265,1.39301,392200000.0
2007-11-13 15:09:00,1.39318,1.39343,1.39293,1.39327,530200002.0
2007-11-13 15:10:00,1.39327,1.39375,1.39324,1.39353,557100002.0
2007-11-13 15:11:00,1.39358,1.39376,1.39344,1.39358,481500002.0
2007-11-13 15:12:00,1.39367,1.39422,1.39367,1.39387,355000000.0
2007-11-13 15:13:00,1.39372,1.39409,1.39367,1.39395,434600002.0
2007-11-13 15:14:00,1.39403,1.39441,1.39402,1.39434,480300003.0
2007-11-13 15:15:00,1.39424,1.39491,1.39407,1.39476,438200002.0
2007-11-13 15:16:00,1.39473,1.39502,1.39438,1.39461,446600002.0
2007-11-13 15:17:00,1.39464,1.395,1.39454,1.39479,358400002.0
2007-11-13 15:18:00,1.39471,1.39471,1.39428,1.39428,277400002.0
2007-11-13 15:19:00,1.39415,1.39416,1.39362,1.39372,498500001.0
2007-11-13 15:20:00,1.39362,1.394,1.39311,1.39375,467900001.0
2007-11-13 15:21:00,1.39385,1.39526,1.39365,1.3948,800100002.0
2007-11-13 15:22:00,1.39493,1.39575,1.39492,1.39532,550199999.0
2007-11-13 15:23:00,1.39515,1.39549,1.39495,1.39514,396700000.0
2007-11-13 15:24:00,1.39507,1.39519,1.39478,1.39506,636700000.0
2007-11-13 15:25:00,1.39502,1.39514,1.39454,1.39478,570800000.0
2007-11-13 15:26:00,1.3947,1.39476,1.39438,1.39465,597900002.0
2007-11-13 15:27:00,1.39462,1.395,1.39453,1.39465,655200001.0
2007-11-13 15:28:00,1.39477,1.39512,1.39468,1.39478,675500002.0
2007-11-13 15:29:00,1.3947,1.39512,1.39458,1.39512,630200001.0
2007-11-13 15:30:00,1.39522,1.39534,1.39494,1.39508,652100002.0
2007-11-13 15:31:00,1.39507,1.39558,1.39495,1.39541,580100000.0
2007-11-13 15:32:00,1.39551,1.39576,1.39528,1.39546,490500000.0
2007-11-13 15:33:00,1.39544,1.39557,1.39521,1.39528,440800000.0
2007-11-13 15:34:00,1.39534,1.39537,1.39499,1.39527,480400000.0
2007-11-13 15:35:00,1.39531,1.3954,1.39483,1.39489,613300001.0
2007-11-13 15:36:00,1.395,1.39527,1.39491,1.39502,380800001.0
2007-11-13 15:37:00,1.39509,1.39528,1.39498,1.39509,290500000.0
2007-11-13 15:38:00,1.39507,1.39523,1.39491,1.39497,407300000.0
2007-11-13 15:39:00,1.39491,1.3951,1.39466,1.39477,391800001.0
2007-11-13 15:40:00,1.3948,1.39514,1.39474,1.3949,394400000.0
2007-11-13 15:41:00,1.39493,1.39493,1.3944,1.39458,282700000.0
2007-11-13 15:42:00,1.3945,1.39465,1.39418,1.39451,246900000.0
2007-11-13 15:43:00,1.39465,1.3947,1.39442,1.39462,364600000.0
2007-11-13 15:44:00,1.39466,1.39472,1.3945,1.39458,330200000.0
2007-11-13 15:45:00,1.39469,1.39469,1.39432,1.39449,668600000.0
2007-11-13 15:46:00,1.39453,1.39532,1.39453,1.39522,523200001.0
2007-11-13 15:47:00,1.3953,1.39549,1.39516,1.39529,203700000.0
2007-11-13 15:48:00,1.39524,1.39557,1.39518,1.39546,263500001.0
2007-11-13 15:49:00,1.39564,1.396,1.39564,1.39576,332600000.0
2007-11-13 15:50:00,1.39585,1.39619,1.39567,1.39593,408200001.0
2007-11-13 15:51:00,1.39579,1.39621,1.39576,1.3961,481400000.0
2007-11-13 15:52:00,1.39595,1.39607,1.39568,1.39578,422000001.0
2007-11-13 15:53:00,1.3957,1.39594,1.39526,1.39545,450900002.0
2007-11-13 15:54:00,1.39523,1.39531,1.39443,1.39462,352500002.0
2007-11-13 15:55:00,1.39457,1.39481,1.39426,1.39466,382000000.0
2007-11-13 15:56:00,1.39461,1.3947,1.39393,1.39414,341100000.0
2007-11-13 15:57:00,1.39395,1.39446,1.39385,1.39407,370600001.0
2007-11-13 15:58:00,1.39404,1.39439,1.3938,1.39423,550300002.0
2007-11-13 15:59:00,1.39435,1.39464,1.3941,1.39452,502200000.0
2007-11-13 16:00:00,1.39454,1.39498,1.39454,1.39471,410300000.0
2007-11-13 16:01:00,1.39458,1.39497,1.39458,1.39487,461900003.0
2007-11-13 16:02:00,1.39494,1.39531,1.39483,1.39516,528500001.0
2007-11-13 16:03:00,1.39508,1.39535,1.39494,1.39535,461700003.0
2007-11-13 16:04:00,1.39542,1.39557,1.39526,1.39557,514900003.0
2007-11-13 16:05:00,1.3954,1.39556,1.39497,1.39528,309300000.0
2007-11-13 16:06:00,1.39535,1.39547,1.39514,1.39514,189000001.0
2007-11-13 16:07:00,1.39528,1.39592,1.39525,1.39567,192000000.0
2007-11-13 16:08:00,1.39572,1.3959,1.39566,1.3959,172900001.0
2007-11-13 16:09:00,1.39597,1.39708,1.39597,1.39673,341900000.0
2007-11-13 16:10:00,1.39652,1.39678,1.39603,1.39632,465500000.0
2007-11-13 16:11:00,1.39612,1.3962,1.3957,1.39596,526300002.0
2007-11-13 16:12:00,1.39606,1.39631,1.39569,1.39592,419700000.0
2007-11-13 16:13:00,1.39592,1.39629,1.3958,1.39629,561600002.0
2007-11-13 16:14:00,1.39675,1.39704,1.39646,1.39647,537900000.0
2007-11-13 16:15:00,1.39681,1.3979,1.39681,1.39768,565800001.0
2007-11-13 16:16:00,1.39752,1.39752,1.397,1.39703,561499999.0
2007-11-13 16:17:00,1.39708,1.39741,1.3968,1.39721,612500001.0
2007-11-13 16:18:00,1.39714,1.39758,1.39699,1.39724,755200002.0
2007-11-13 16:19:00,1.39721,1.39754,1.39706,1.39738,630300001.0
2007-11-13 16:20:00,1.39731,1.39808,1.39731,1.39792,672600001.0
2007-11-13 16:21:00,1.3982,1.3988,1.39803,1.39874,547000002.0
2007-11-13 16:22:00,1.39876,1.39912,1.39837,1.39859,444100000.0
2007-11-13 16:23:00,1.39851,1.39911,1.3985,1.39904,568900001.0
2007-11-13 16:24:00,1.3993,1.40106,1.3993,1.40101,531200001.0
2007-11-13 16:25:00,1.40108,1.40218,1.40108,1.40207,616400001.0
2007-11-13 16:26:00,1.40217,1.4022,1.40167,1.40173,552300003.0
2007-11-13 16:27:00,1.40154,1.40174,1.40133,1.40139,473700002.0
2007-11-13 16:28:00,1.40131,1.40171,1.4011,1.4011,591999999.0
2007-11-13 16:29:00,1.40123,1.40165,1.40115,1.40134,412400000.0
2007-11-13 16:30:00,1.40155,1.40221,1.40155,1.40201,546500001.0
2007-11-13 16:31:00,1.40185,1.402,1.40161,1.40163,397500000.0
2007-11-13 16:32:00,1.40151,1.40203,1.40143,1.40167,573900001.0
2007-11-13 16:33:00,1.40178,1.40275,1.40167,1.40275,564100002.0
2007-11-13 16:34:00,1.40313,1.40324,1.40271,1.40308,444200000.0
2007-11-13 16:35:00,1.40312,1.40394,1.40302,1.4031,390200000.0
2007-11-13 16:36:00,1.40294,1.40309,1.40257,1.40272,505500001.0
2007-11-13 16:37:00,1.40281,1.40281,1.40224,1.40244,587100000.0
2007-11-13 16:38:00,1.40282,1.40294,1.40232,1.40263,511900000.0
2007-11-13 16:39:00,1.40252,1.40285,1.40233,1.40233,628399999.0
2007-11-13 16:40:00,1.40246,1.40294,1.40225,1.40294,341900000.0
2007-11-13 16:41:00,1.40307,1.4031,1.40261,1.40276,373400001.0
2007-11-13 16:42:00,1.40275,1.40296,1.4019,1.40215,450200004.0
2007-11-13 16:43:00,1.40214,1.40228,1.40176,1.40214,422300000.0
2007-11-13 16:44:00,1.40215,1.4026,1.40195,1.40238,558700003.0
2007-11-13 16:45:00,1.40224,1.40234,1.40203,1.40203,453600001.0
2007-11-13 16:46:00,1.40197,1.4023,1.4019,1.40227,338100000.0
2007-11-13 16:47:00,1.40233,1.40245,1.40188,1.40202,552200002.0
2007-11-13 16:48:00,1.4019,1.40239,1.40178,1.4022,494700001.0
2007-11-13 16:49:00,1.40241,1.4027,1.40219,1.4027,425000002.0
2007-11-13 16:50:00,1.40274,1.40298,1.40247,1.40275,462300000.0
2007-11-13 16:51:00,1.40277,1.40294,1.40235,1.40294,343400001.0
2007-11-13 16:52:00,1.40302,1.40316,1.40287,1.40293,272200001.0
2007-11-13 16:53:00,1.40299,1.40357,1.40257,1.40356,630300000.0
2007-11-13 16:54:00,1.40374,1.4043,1.40369,1.40392,614700002.0
2007-11-13 16:55:00,1.40398,1.4047,1.40398,1.40446,633000002.0
2007-11-13 16:56:00,1.40451,1.40466,1.4043,1.40451,217300000.0
2007-11-13 16:57:00,1.40443,1.40483,1.40443,1.40447,545300002.0
2007-11-13 16:58:00,1.40465,1.4065,1.40465,1.40648,497500001.0
2007-11-13 16:59:00,1.40674,1.40739,1.40656,1.40739,570900001.0
2007-11-13 17:00:00,1.40749,1.4084,1.40749,1.40764,811600000.0
2007-11-13 17:01:00,1.4076,1.40802,1.40742,1.40756,446700002.0
2007-11-13 17:02:00,1.40757,1.40787,1.40736,1.40774,337600001.0
2007-11-13 17:03:00,1.40773,1.40807,1.40762,1.40788,450000001.0
2007-11-13 17:04:00,1.40794,1.40832,1.40794,1.40832,482499999.0
2007-11-13 17:05:00,1.40851,1.40865,1.40825,1.40865,391900001.0
2007-11-13 17:06:00,1.40866,1.40916,1.40853,1.40891,406300001.0
2007-11-13 17:07:00,1.40886,1.40896,1.40796,1.40827,361400000.0
2007-11-13 17:08:00,1.40817,1.4083,1.40748,1.40763,453900001.0
2007-11-13 17:09:00,1.40773,1.40822,1.40756,1.40798,539799999.0
2007-11-13 17:10:00,1.40805,1.40815,1.40756,1.40785,410400000.0
2007-11-13 17:11:00,1.40766,1.40809,1.40758,1.40786,536400001.0
2007-11-13 17:12:00,1.40785,1.40806,1.4077,1.40801,391200000.0
2007-11-13 17:13:00,1.40808,1.40837,1.40791,1.40827,296800002.0
2007-11-13 17:14:00,1.40831,1.40905,1.40831,1.40896,489800000.0
2007-11-13 17:15:00,1.40899,1.40917,1.40869,1.40911,581500000.0
2007-11-13 17:16:00,1.409,1.40922,1.4088,1.40904,383000000.0
2007-11-13 17:17:00,1.40889,1.40895,1.40839,1.40869,408800002.0
2007-11-13 17:18:00,1.40864,1.40864,1.40771,1.40857,638700000.0
2007-11-13 17:19:00,1.40851,1.40857,1.40798,1.4083,380799998.0
2007-11-13 17:20:00,1.40822,1.40822,1.40756,1.4078,459100000.0
2007-11-13 17:21:00,1.40761,1.40775,1.40743,1.40756,407400000.0
2007-11-13 17:22:00,1.40762,1.40786,1.4075,1.40773,548800001.0
2007-11-13 17:23:00,1.40774,1.40794,1.40744,1.40744,589400000.0
2007-11-13 17:24:00,1.40736,1.40754,1.40675,1.40718,524500003.0
2007-11-13 17:25:00,1.40709,1.40718,1.40645,1.40645,343100001.0
2007-11-13 17:26:00,1.40653,1.40689,1.40649,1.40664,619200002.0
2007-11-13 17:27:00,1.40651,1.40675,1.40631,1.40631,550600004.0
2007-11-13 17:28:00,1.40625,1.40651,1.40599,1.40626,513800001.0
2007-11-13 17:29:00,1.40626,1.40676,1.40617,1.40636,671700002.0
2007-11-13 17:30:00,1.40649,1.40688,1.40638,1.40667,554400001.0
2007-11-13 17:31:00,1.40674,1.40729,1.40669,1.40727,640000002.0
2007-11-13 17:32:00,1.40733,1.40798,1.40733,1.40772,471200000.0
2007-11-13 17:33:00,1.40781,1.40823,1.40774,1.4081,498500002.0
2007-11-13 17:34:00,1.40821,1.40848,1.40774,1.40848,388600003.0
2007-11-13 17:35:00,1.40853,1.40888,1.40837,1.40888,477600001.0
2007-11-13 17:36:00,1.40893,1.40947,1.4087,1.40909,531300001.0
2007-11-13 17:37:00,1.40913,1.40928,1.40868,1.40869,382500002.0
2007-11-13 17:38:00,1.40859,1.40917,1.40851,1.40864,469000002.0
2007-11-13 17:39:00,1.4087,1.4087,1.40795,1.40833,575100000.0
2007-11-13 17:40:00,1.4082,1.4082,1.40769,1.40796,386800000.0
2007-11-13 17:41:00,1.40779,1.4079,1.40721,1.40728,385000000.0
2007-11-13 17:42:00,1.40717,1.40752,1.40661,1.407,321800001.0
2007-11-13 17:43:00,1.40681,1.40686,1.4063,1.40677,355000000.0
2007-11-13 17:44:00,1.40684,1.40758,1.4065,1.40732,446200002.0
2007-11-13 17:45:00,1.40737,1.40767,1.40727,1.40748,517100001.0
2007-11-13 17:46:00,1.40745,1.40765,1.40718,1.40734,558800002.0
2007-11-13 17:47:00,1.40708,1.40737,1.40686,1.40686,541900003.0
2007-11-13 17:48:00,1.40691,1.40697,1.40653,1.40673,385500000.0
2007-11-13 17:49:00,1.40671,1.4071,1.40666,1.40696,396600000.0
2007-11-13 17:50:00,1.40695,1.40713,1.40611,1.40635,555300000.0
2007-11-13 17:51:00,1.4064,1.40653,1.40581,1.4062,495000002.0
2007-11-13 17:52:00,1.40624,1.40675,1.40607,1.4065,558100001.0
2007-11-13 17:53:00,1.40644,1.40667,1.40622,1.4063,572100003.0
2007-11-13 17:54:00,1.40635,1.40653,1.40618,1.40619,373700001.0
2007-11-13 17:55:00,1.40617,1.40643,1.40611,1.40643,430000000.0
2007-11-13 17:56:00,1.40648,1.40658,1.40616,1.40627,384300000.0
2007-11-13 17:57:00,1.40642,1.4067,1.40618,1.40626,609600002.0
2007-11-13 17:58:00,1.4062,1.40646,1.40583,1.40585,640600000.0
2007-11-13 17:59:00,1.406,1.406,1.40548,1.40577,272600001.0
2007-11-13 18:00:00,1.40558,1.40624,1.40534,1.40576,702000001.0
2007-11-13 18:01:00,1.40575,1.4059,1.40539,1.40553,694300000.0
2007-11-13 18:02:00,1.40548,1.40589,1.40548,1.40575,568600003.0
2007-11-13 18:03:00,1.4059,1.40595,1.40558,1.40589,422299999.0
2007-11-13 18:04:00,1.40588,1.4061,1.40558,1.40582,599800001.0
2007-11-13 18:05:00,1.40583,1.40613,1.4057,1.40604,454000000.0
2007-11-13 18:06:00,1.40598,1.40606,1.40563,1.40563,339000000.0
2007-11-13 18:07:00,1.40568,1.40586,1.40553,1.40555,439600001.0
2007-11-13 18:08:00,1.40565,1.40592,1.4055,1.40576,464600002.0
2007-11-13 18:09:00,1.40584,1.40592,1.40553,1.40553,501700002.0
2007-11-13 18:10:00,1.40543,1.40577,1.40519,1.40539,552600002.0
2007-11-13 18:11:00,1.40528,1.40587,1.40501,1.40512,336500002.0
2007-11-13 18:12:00,1.40509,1.40549,1.40503,1.4054,394100000.0
2007-11-13 18:13:00,1.40552,1.40574,1.40526,1.40533,315800000.0
2007-11-13 18:14:00,1.40536,1.40607,1.40536,1.40585,524400001.0
2007-11-13 18:15:00,1.40563,1.40602,1.40552,1.40559,419500001.0
2007-11-13 18:16:00,1.40562,1.40602,1.40557,1.40597,267000000.0
2007-11-13 18:17:00,1.40603,1.40635,1.40576,1.40576,454100000.0
2007-11-13 18:18:00,1.40574,1.40588,1.40552,1.40574,451099999.0
2007-11-13 18:19:00,1.40559,1.40576,1.40512,1.40531,455300002.0
2007-11-13 18:20:00,1.40507,1.40534,1.40489,1.40493,392700000.0
2007-11-13 18:21:00,1.40452,1.40477,1.40423,1.40445,407300000.0
2007-11-13 18:22:00,1.40458,1.4047,1.40384,1.4042,415700000.0
2007-11-13 18:23:00,1.40404,1.40432,1.40373,1.4042,397100000.0
2007-11-13 18:24:00,1.40436,1.40443,1.40416,1.40416,251700000.0
2007-11-13 18:25:00,1.40412,1.4043,1.40393,1.40411,552300000.0
2007-11-13 18:26:00,1.40402,1.40425,1.404,1.40414,378600001.0
2007-11-13 18:27:00,1.40421,1.40452,1.40387,1.40434,395100001.0
2007-11-13 18:28:00,1.40441,1.40461,1.40423,1.40433,413100002.0
2007-11-13 18:29:00,1.40437,1.40456,1.40413,1.40418,648100001.0
2007-11-13 18:30:00,1.40417,1.40429,1.40354,1.40395,423400002.0
2007-11-13 18:31:00,1.40396,1.40408,1.4035,1.40384,483600001.0
2007-11-13 18:32:00,1.4038,1.40399,1.40345,1.40345,369500002.0
2007-11-13 18:33:00,1.40342,1.40361,1.40297,1.4034,589400002.0
2007-11-13 18:34:00,1.40331,1.4035,1.40296,1.40296,358300000.0
2007-11-13 18:35:00,1.40281,1.40327,1.40273,1.403,306400000.0
2007-11-13 18:36:00,1.40313,1.40338,1.40312,1.40336,335300000.0
2007-11-13 18:37:00,1.40325,1.40329,1.40288,1.40302,333200000.0
2007-11-13 18:38:00,1.40291,1.40311,1.40281,1.40307,317800001.0
2007-11-13 18:39:00,1.403,1.40329,1.4029,1.40318,289500003.0
2007-11-13 18:40:00,1.40322,1.40358,1.40286,1.40356,696200001.0
2007-11-13 18:41:00,1.40356,1.40426,1.40354,1.40409,176300001.0
2007-11-13 18:42:00,1.4043,1.40492,1.4043,1.40481,526000001.0
2007-11-13 18:43:00,1.40537,1.40549,1.40461,1.40503,544900001.0
2007-11-13 18:44:00,1.40514,1.40514,1.40453,1.40502,451800001.0
2007-11-13 18:45:00,1.40503,1.40519,1.40493,1.40501,311099999.0
2007-11-13 18:46:00,1.40521,1.40563,1.40521,1.40534,520899999.0
2007-11-13 18:47:00,1.40536,1.40586,1.40536,1.40561,437400000.0
2007-11-13 18:48:00,1.40558,1.40597,1.40555,1.40562,496900001.0
2007-11-13 18:49:00,1.40539,1.40578,1.40528,1.40569,317600000.0
2007-11-13 18:50:00,1.40573,1.40595,1.40566,1.40589,287800001.0
2007-11-13 18:51:00,1.40571,1.40579,1.40553,1.40553,189700000.0
2007-11-13 18:52:00,1.40547,1.40564,1.4053,1.40564,357500000.0
2007-11-13 18:53:00,1.40566,1.40631,1.40566,1.40625,543200001.0
2007-11-13 18:54:00,1.40652,1.40678,1.40639,1.40669,531400000.0
2007-11-13 18:55:00,1.4069,1.4074,1.40677,1.40716,608800001.0
2007-11-13 18:56:00,1.40712,1.40715,1.40633,1.40641,577100000.0
2007-11-13 18:57:00,1.40629,1.4066,1.40606,1.40643,686800002.0
2007-11-13 18:58:00,1.4067,1.40693,1.40643,1.40683,365500001.0
2007-11-13 18:59:00,1.40689,1.40703,1.4066,1.40683,440800001.0
2007-11-13 19:00:00,1.40678,1.40735,1.40664,1.40715,298800000.0
2007-11-13 19:01:00,1.40724,1.40785,1.40699,1.40785,501400002.0
2007-11-13 19:02:00,1.40778,1.40789,1.40738,1.40772,469200000.0
2007-11-13 19:03:00,1.40785,1.40825,1.40759,1.40798,550200001.0
2007-11-13 19:04:00,1.40803,1.40824,1.40785,1.40815,631100002.0
2007-11-13 19:05:00,1.40819,1.40857,1.40809,1.4084,690100002.0
2007-11-13 19:06:00,1.40846,1.40899,1.40831,1.40847,507000000.0
2007-11-13 19:07:00,1.40841,1.40858,1.40788,1.40802,670800000.0
2007-11-13 19:08:00,1.40783,1.408,1.40748,1.408,512000000.0
2007-11-13 19:09:00,1.40784,1.40791,1.40744,1.40751,568300000.0
2007-11-13 19:10:00,1.40734,1.4076,1.40709,1.40709,459000000.0
2007-11-13 19:11:00,1.40713,1.40768,1.4071,1.4071,360500000.0
2007-11-13 19:12:00,1.40709,1.40737,1.40702,1.40725,550900002.0
2007-11-13 19:13:00,1.40727,1.40768,1.40708,1.40753,727000001.0
2007-11-13 19:14:00,1.40758,1.40779,1.40733,1.40736,652200000.0
2007-11-13 19:15:00,1.40722,1.40761,1.40711,1.40741,432200000.0
2007-11-13 19:16:00,1.40734,1.40769,1.40733,1.40741,268200001.0
2007-11-13 19:17:00,1.40733,1.40754,1.4072,1.40727,455100001.0
2007-11-13 19:18:00,1.40716,1.40716,1.40675,1.4068,429100000.0
2007-11-13 19:19:00,1.40681,1.40724,1.40681,1.40703,328100001.0
2007-11-13 19:20:00,1.40733,1.40742,1.40695,1.40709,506900000.0
2007-11-13 19:21:00,1.407,1.40721,1.40692,1.40693,362400000.0
2007-11-13 19:22:00,1.40676,1.40715,1.40676,1.40713,316700003.0
2007-11-13 19:23:00,1.40713,1.40726,1.40687,1.40696,335700000.0
2007-11-13 19:24:00,1.40684,1.40731,1.40673,1.40717,512000001.0
2007-11-13 19:25:00,1.40731,1.40769,1.40728,1.40753,594000000.0
2007-11-13 19:26:00,1.40785,1.40819,1.40776,1.40801,189200000.0
2007-11-13 19:27:00,1.40798,1.408,1.40774,1.40789,298700003.0
2007-11-13 19:28:00,1.4079,1.40802,1.4077,1.40784,271200000.0
2007-11-13 19:29:00,1.40789,1.40791,1.40756,1.40777,467700000.0
2007-11-13 19:30:00,1.40785,1.40814,1.40766,1.40766,441200000.0
2007-11-13 19:31:00,1.40767,1.40787,1.40747,1.40762,522600001.0
2007-11-13 19:32:00,1.40767,1.408,1.40767,1.40796,370900000.0
2007-11-13 19:33:00,1.40801,1.40801,1.40772,1.40782,355600001.0
2007-11-13 19:34:00,1.40785,1.40809,1.40773,1.40798,536600001.0
2007-11-13 19:35:00,1.40797,1.40809,1.40774,1.40801,488900001.0
2007-11-13 19:36:00,1.40782,1.40806,1.40779,1.40785,286100000.0
2007-11-13 19:37:00,1.40784,1.40784,1.40745,1.40745,327000000.0
2007-11-13 19:38:00,1.40748,1.40782,1.40742,1.40746,571600000.0
2007-11-13 19:39:00,1.40737,1.40754,1.40728,1.40732,319100003.0
2007-11-13 19:40:00,1.40735,1.40771,1.40735,1.40763,292100000.0
2007-11-13 19:41:00,1.40766,1.40804,1.40745,1.40793,184400000.0
2007-11-13 19:42:00,1.40798,1.40806,1.40785,1.40799,257300001.0
2007-11-13 19:43:00,1.40797,1.40805,1.40777,1.40802,398599999.0
2007-11-13 19:44:00,1.40804,1.40811,1.40783,1.40789,288800001.0
2007-11-13 19:45:00,1.40791,1.40838,1.40791,1.40834,101200000.0
2007-11-13 19:46:00,1.40836,1.4084,1.40806,1.40808,212000000.0
2007-11-13 19:47:00,1.40815,1.40831,1.40788,1.4082,386300001.0
2007-11-13 19:48:00,1.40826,1.40874,1.40826,1.40854,302600000.0
2007-11-13 19:49:00,1.40869,1.40882,1.40829,1.40849,592300001.0
2007-11-13 19:50:00,1.40848,1.40874,1.40831,1.40832,520800000.0
2007-11-13 19:51:00,1.40829,1.4085,1.40812,1.40812,423100002.0
2007-11-13 19:52:00,1.40797,1.40808,1.40687,1.40687,560200001.0
2007-11-13 19:53:00,1.40706,1.40768,1.40706,1.40768,707200005.0
2007-11-13 19:54:00,1.40748,1.40774,1.40733,1.40734,336400001.0
2007-11-13 19:55:00,1.40746,1.40774,1.40718,1.40726,378500000.0
2007-11-13 19:56:00,1.4072,1.40748,1.40717,1.40737,488100001.0
2007-11-13 19:57:00,1.4073,1.40744,1.40716,1.40729,267100002.0
2007-11-13 19:58:00,1.40736,1.40808,1.40729,1.40785,441400000.0
2007-11-13 19:59:00,1.40815,1.40849,1.40815,1.40829,362800000.0
2007-11-13 20:00:00,1.40821,1.40851,1.4082,1.4082,486500000.0
2007-11-13 20:01:00,1.4083,1.40869,1.4083,1.40856,623300001.0
2007-11-13 20:02:00,1.40853,1.40872,1.4084,1.40853,546400001.0
2007-11-13 20:03:00,1.40849,1.40865,1.40834,1.40851,598600001.0
2007-11-13 20:04:00,1.40845,1.40863,1.40823,1.40851,372900001.0
2007-11-13 20:05:00,1.40851,1.40877,1.4083,1.40877,378300002.0
2007-11-13 20:06:00,1.40881,1.40903,1.40853,1.40882,563300000.0
2007-11-13 20:07:00,1.4088,1.40912,1.4088,1.40912,406600001.0
2007-11-13 20:08:00,1.40923,1.4093,1.40894,1.40895,567200001.0
2007-11-13 20:09:00,1.40879,1.40887,1.40838,1.40854,624300000.0
2007-11-13 20:10:00,1.40839,1.40839,1.40761,1.40792,654200000.0
2007-11-13 20:11:00,1.40776,1.4081,1.40775,1.4079,664200001.0
2007-11-13 20:12:00,1.40789,1.4085,1.40772,1.40812,652100000.0
2007-11-13 20:13:00,1.40809,1.40828,1.40783,1.40783,441700002.0
2007-11-13 20:14:00,1.40792,1.40824,1.40792,1.40805,370000002.0
2007-11-13 20:15:00,1.40796,1.40809,1.40784,1.40799,350400000.0
2007-11-13 20:16:00,1.40798,1.40812,1.40784,1.40788,181700000.0
2007-11-13 20:17:00,1.40784,1.40795,1.40747,1.40784,294600000.0
2007-11-13 20:18:00,1.40795,1.40799,1.40752,1.40767,620200002.0
2007-11-13 20:19:00,1.40776,1.40821,1.40776,1.40794,291400000.0
2007-11-13 20:20:00,1.40805,1.40812,1.40781,1.40802,485700005.0
2007-11-13 20:21:00,1.40816,1.40823,1.40799,1.40799,22600000.0
2007-11-13 20:22:00,1.40806,1.40821,1.40794,1.40798,271100000.0
2007-11-13 20:23:00,1.40802,1.40818,1.40789,1.40794,368600000.0
2007-11-13 20:24:00,1.40792,1.40808,1.40784,1.40785,243500000.0
2007-11-13 20:25:00,1.40774,1.40788,1.40763,1.4077,302200002.0
2007-11-13 20:26:00,1.4077,1.40784,1.40759,1.40776,382400000.0
2007-11-13 20:27:00,1.40777,1.40798,1.40757,1.40757,462000001.0
2007-11-13 20:28:00,1.40775,1.40786,1.40752,1.40752,240800000.0
2007-11-13 20:29:00,1.40758,1.4078,1.40756,1.40767,527700004.0
2007-11-13 20:30:00,1.40765,1.40799,1.40765,1.40777,252900000.0
2007-11-13 20:31:00,1.40781,1.40799,1.40779,1.40792,218500001.0
2007-11-13 20:32:00,1.40791,1.40802,1.40769,1.40789,159100000.0
2007-11-13 20:33:00,1.40773,1.40785,1.40752,1.40778,345900000.0
2007-11-13 20:34:00,1.40776,1.40779,1.4075,1.40763,400900002.0
2007-11-13 20:35:00,1.40768,1.40786,1.4076,1.40763,284100002.0
2007-11-13 20:36:00,1.40773,1.40798,1.40767,1.40779,488200003.0
2007-11-13 20:37:00,1.40778,1.40792,1.40755,1.40755,323700001.0
2007-11-13 20:38:00,1.40761,1.40767,1.40735,1.40753,247500001.0
2007-11-13 20:39:00,1.4077,1.40783,1.4075,1.4075,445300001.0
2007-11-13 20:40:00,1.40769,1.40787,1.40746,1.40753,299500000.0
2007-11-13 20:41:00,1.4076,1.4076,1.40707,1.4071,481800001.0
2007-11-13 20:42:00,1.40705,1.4073,1.40705,1.40729,195900000.0
2007-11-13 20:43:00,1.40729,1.40729,1.40656,1.40656,189600000.0
2007-11-13 20:44:00,1.40662,1.40668,1.4062,1.40626,264900000.0
2007-11-13 20:45:00,1.40618,1.40641,1.40614,1.40617,461900002.0
2007-11-13 20:46:00,1.40618,1.40665,1.40618,1.40647,216300000.0
2007-11-13 20:47:00,1.40653,1.40688,1.40636,1.40669,270500001.0
2007-11-13 20:48:00,1.40677,1.40685,1.40669,1.40676,337000000.0
2007-11-13 20:49:00,1.40684,1.40699,1.4068,1.40691,437400000.0
2007-11-13 20:50:00,1.40702,1.40749,1.40702,1.4074,201900000.0
2007-11-13 20:51:00,1.4074,1.4075,1.40716,1.40734,250700000.0
2007-11-13 20:52:00,1.40736,1.40763,1.40736,1.40742,190100000.0
2007-11-13 20:53:00,1.40727,1.40736,1.40714,1.40732,198800000.0
2007-11-13 20:54:00,1.40733,1.40737,1.40714,1.40734,116800000.0
2007-11-13 20:55:00,1.40736,1.40779,1.40736,1.40766,295900001.0
2007-11-13 20:56:00,1.40773,1.40782,1.40757,1.40757,172500001.0
2007-11-13 20:57:00,1.40751,1.40786,1.4075,1.40765,398700001.0
2007-11-13 20:58:00,1.40764,1.40802,1.40764,1.40802,314500001.0
2007-11-13 20:59:00,1.40803,1.40832,1.40776,1.40799,111900000.0
2007-11-13 21:00:00,1.4079,1.40831,1.40779,1.40824,261000000.0
2007-11-13 21:01:00,1.4083,1.40844,1.40811,1.40841,298200000.0
2007-11-13 21:02:00,1.40841,1.40841,1.40821,1.40829,65400001.0
2007-11-13 21:03:00,1.40844,1.40879,1.40844,1.40851,50200001.0
2007-11-13 21:04:00,1.40874,1.40874,1.40808,1.40808,336100002.0
2007-11-13 21:05:00,1.40805,1.40851,1.40789,1.40836,430300001.0
2007-11-13 21:06:00,1.40813,1.40852,1.40794,1.40827,215600000.0
2007-11-13 21:07:00,1.40818,1.40827,1.40758,1.40787,216200000.0
2007-11-13 21:08:00,1.40769,1.40791,1.40766,1.40776,201300000.0
2007-11-13 21:09:00,1.40805,1.40805,1.40748,1.40748,36000000.0
2007-11-13 21:10:00,1.40738,1.40766,1.40734,1.40737,223900000.0
2007-11-13 21:11:00,1.40719,1.40724,1.40697,1.40697,48600001.0
2007-11-13 21:12:00,1.40702,1.40704,1.40647,1.40654,225600000.0
2007-11-13 21:13:00,1.4066,1.4068,1.40655,1.40675,257000001.0
2007-11-13 21:14:00,1.40687,1.40687,1.40666,1.40675,269700001.0
2007-11-13 21:15:00,1.40662,1.40685,1.40654,1.40674,295100001.0
2007-11-13 21:16:00,1.40685,1.40693,1.40657,1.4067,139900000.0
2007-11-13 21:17:00,1.40643,1.40654,1.40583,1.4061,288400000.0
2007-11-13 21:18:00,1.40617,1.4062,1.40588,1.40588,154100000.0
2007-11-13 21:19:00,1.40604,1.40628,1.40575,1.40599,104400000.0
2007-11-13 21:20:00,1.40598,1.40627,1.40578,1.40578,61600000.0
2007-11-13 21:21:00,1.40594,1.40616,1.40581,1.40603,116600001.0
2007-11-13 21:22:00,1.40605,1.40611,1.40588,1.40595,219800000.0
2007-11-13 21:23:00,1.406,1.40647,1.406,1.40633,82300000.0
2007-11-13 21:24:00,1.40635,1.40652,1.40605,1.40614,132300000.0
2007-11-13 21:25:00,1.40635,1.40637,1.4062,1.40634,229600001.0
2007-11-13 21:26:00,1.40651,1.40664,1.40632,1.40638,255100000.0
2007-11-13 21:27:00,1.4067,1.4067,1.40649,1.40649,185200000.0
2007-11-13 21:28:00,1.4069,1.40738,1.4069,1.40729,145800001.0
2007-11-13 21:29:00,1.4072,1.40731,1.40703,1.40714,284900004.0
2007-11-13 21:30:00,1.4071,1.40736,1.40709,1.40716,112600000.0
2007-11-13 21:31:00,1.40709,1.4074,1.40702,1.4072,340900001.0
2007-11-13 21:32:00,1.4073,1.40749,1.40699,1.40749,348100000.0
2007-11-13 21:33:00,1.40755,1.40766,1.40734,1.40739,314300000.0
2007-11-13 21:34:00,1.40744,1.40769,1.40741,1.40756,204800000.0
2007-11-13 21:35:00,1.40752,1.40772,1.40711,1.4074,339300001.0
2007-11-13 21:36:00,1.40738,1.40767,1.40721,1.40764,320500001.0
2007-11-13 21:37:00,1.4076,1.40764,1.40694,1.40702,253800001.0
2007-11-13 21:38:00,1.40694,1.40722,1.40677,1.4071,281499999.0
2007-11-13 21:39:00,1.40705,1.40747,1.40705,1.40728,312700000.0
2007-11-13 21:40:00,1.40729,1.40745,1.4072,1.40723,164100000.0
2007-11-13 21:41:00,1.40727,1.40778,1.40727,1.40736,218100000.0
2007-11-13 21:42:00,1.40731,1.40746,1.40681,1.40681,155200000.0
2007-11-13 21:43:00,1.4066,1.40686,1.4066,1.4067,196800000.0
2007-11-13 21:44:00,1.40647,1.4067,1.40601,1.40625,163700000.0
2007-11-13 21:45:00,1.40633,1.40667,1.40632,1.40635,342900000.0
2007-11-13 21:46:00,1.40615,1.40634,1.4059,1.40616,379200000.0
2007-11-13 21:47:00,1.40635,1.40686,1.40633,1.40662,243700000.0
2007-11-13 21:48:00,1.4066,1.40665,1.40616,1.40665,357900000.0
2007-11-13 21:49:00,1.40679,1.40695,1.40674,1.4069,310400002.0
2007-11-13 21:50:00,1.40685,1.40737,1.40676,1.40694,408600002.0
2007-11-13 21:51:00,1.4069,1.40704,1.40671,1.40675,543100002.0
2007-11-13 21:52:00,1.40677,1.40722,1.40674,1.40722,292700001.0
2007-11-13 21:53:00,1.40709,1.40714,1.4068,1.4068,68500000.0
2007-11-13 21:54:00,1.40662,1.4069,1.40657,1.40684,461200003.0
2007-11-13 21:55:00,1.40689,1.40697,1.40665,1.40697,171200000.0
2007-11-13 21:56:00,1.40705,1.40724,1.40678,1.40724,99500000.0
2007-11-13 21:57:00,1.40703,1.40713,1.40677,1.40677,247500000.0
2007-11-13 21:58:00,1.40681,1.40696,1.40678,1.40688,146800001.0
2007-11-13 21:59:00,1.40673,1.4068,1.40642,1.40642,197100000.0
2007-11-13 22:00:00,1.40638,1.40704,1.40628,1.40693,102000001.0
2007-11-13 22:01:00,1.40686,1.40686,1.40665,1.40671,127600000.0
2007-11-13 22:02:00,1.40663,1.407,1.40626,1.40652,216100000.0
2007-11-13 22:03:00,1.4067,1.40726,1.4067,1.40701,131400001.0
2007-11-13 22:04:00,1.40689,1.40689,1.40621,1.40631,205800000.0
2007-11-13 22:05:00,1.40656,1.40718,1.4064,1.40679,206600001.0
2007-11-13 22:06:00,1.40681,1.40705,1.4068,1.40692,120300000.0
2007-11-13 22:07:00,1.4068,1.4068,1.40638,1.40647,169500001.0
2007-11-13 22:08:00,1.40648,1.40665,1.4062,1.40648,139900000.0
2007-11-13 22:09:00,1.40644,1.40667,1.40604,1.40604,326800003.0
2007-11-13 22:10:00,1.40597,1.4064,1.4059,1.40617,189400000.0
2007-11-13 22:11:00,1.40624,1.40652,1.40608,1.40629,233600001.0
2007-11-13 22:12:00,1.40666,1.407,1.40664,1.407,213200000.0
2007-11-13 22:13:00,1.40696,1.40696,1.40662,1.40671,173500000.0
2007-11-13 22:14:00,1.4068,1.40712,1.40673,1.40685,152400000.0
2007-11-13 22:15:00,1.40701,1.40712,1.4068,1.40682,129200000.0
2007-11-13 22:16:00,1.40669,1.40682,1.40645,1.40671,98900001.0
2007-11-13 22:17:00,1.40653,1.407,1.40653,1.40688,201100000.0
2007-11-13 22:18:00,1.40677,1.40722,1.40647,1.40683,137200000.0
2007-11-13 22:19:00,1.40679,1.40766,1.40679,1.40726,221000000.0
2007-11-13 22:20:00,1.40725,1.40748,1.40693,1.40719,155800000.0
2007-11-13 22:21:00,1.40715,1.40717,1.4069,1.4069,143600000.0
2007-11-13 22:22:00,1.40673,1.40677,1.40649,1.40657,187100000.0
2007-11-13 22:23:00,1.4067,1.40683,1.40648,1.40661,177300000.0
2007-11-13 22:24:00,1.40642,1.40656,1.40603,1.40621,318100000.0
2007-11-13 22:25:00,1.40641,1.40667,1.40621,1.40658,215900000.0
2007-11-13 22:26:00,1.40661,1.4072,1.4064,1.40708,181300000.0
2007-11-13 22:27:00,1.40719,1.4074,1.40686,1.40722,175200000.0
2007-11-13 22:28:00,1.407,1.40766,1.407,1.40752,49200000.0
2007-11-13 22:29:00,1.40765,1.40805,1.40765,1.40788,162700000.0
2007-11-13 22:30:00,1.40785,1.40823,1.40765,1.40803,234900000.0
2007-11-13 22:31:00,1.40808,1.40808,1.40721,1.4075,228600002.0
2007-11-13 22:32:00,1.40755,1.40792,1.40718,1.40792,165200000.0
2007-11-13 22:33:00,1.40757,1.40767,1.40721,1.40721,129400000.0
2007-11-13 22:34:00,1.40709,1.40747,1.40675,1.40694,239000000.0
2007-11-13 22:35:00,1.40684,1.40684,1.40611,1.40632,178800001.0
2007-11-13 22:36:00,1.40618,1.40618,1.40584,1.40588,159500000.0
2007-11-13 22:37:00,1.40597,1.406,1.40545,1.40569,223800001.0
2007-11-13 22:38:00,1.40545,1.40579,1.40518,1.40518,278700001.0
2007-11-13 22:39:00,1.40531,1.40568,1.4051,1.40554,232600000.0
2007-11-13 22:40:00,1.40552,1.40581,1.40529,1.40541,276100001.0
2007-11-13 22:41:00,1.40561,1.40564,1.4053,1.40558,237200000.0
2007-11-13 22:42:00,1.40567,1.40567,1.405,1.405,137000000.0
2007-11-13 22:43:00,1.40475,1.40475,1.40384,1.40384,192200000.0
2007-11-13 22:44:00,1.40366,1.40384,1.40348,1.40384,225700002.0
2007-11-13 22:45:00,1.40345,1.40361,1.40331,1.40336,283900000.0
2007-11-13 22:46:00,1.40332,1.40364,1.40305,1.40341,162000001.0
2007-11-13 22:47:00,1.40335,1.40356,1.4032,1.4035,146700001.0
2007-11-13 22:48:00,1.40331,1.40333,1.40213,1.40252,107800000.0
2007-11-13 22:49:00,1.40233,1.40233,1.4008,1.40097,255700001.0
2007-11-13 22:50:00,1.40121,1.40222,1.4012,1.40159,201000000.0
2007-11-13 22:51:00,1.40161,1.40191,1.4012,1.40146,354800000.0
2007-11-13 22:52:00,1.40134,1.40137,1.39978,1.39978,283200001.0
2007-11-13 22:53:00,1.39979,1.39981,1.39935,1.39979,153600001.0
2007-11-13 22:54:00,1.39996,1.40116,1.39975,1.40086,158800000.0
2007-11-13 22:55:00,1.40082,1.40111,1.40076,1.40106,240000000.0
2007-11-13 22:56:00,1.40066,1.40109,1.40016,1.40016,151400000.0
2007-11-13 22:57:00,1.40004,1.40004,1.39933,1.39948,31100000.0
2007-11-13 22:58:00,1.39947,1.39955,1.39903,1.39903,36400000.0
2007-11-13 22:59:00,1.39949,1.39977,1.39939,1.39963,43400000.0
2007-11-13 23:00:00,1.39928,1.39952,1.3992,1.3993,145000001.0
2007-11-13 23:01:00,1.39966,1.39986,1.39934,1.3994,38100000.0
2007-11-13 23:02:00,1.39916,1.39963,1.39891,1.39903,24800000.0
2007-11-13 23:03:00,1.39917,1.39926,1.39889,1.39905,35200000.0
2007-11-13 23:04:00,1.3992,1.3992,1.39854,1.39883,37800000.0
2007-11-13 23:05:00,1.39853,1.39924,1.39853,1.39922,40500000.0
2007-11-13 23:06:00,1.3995,1.40031,1.3995,1.4003,37000000.0
2007-11-13 23:07:00,1.40048,1.40067,1.40002,1.40016,34600000.0
2007-11-13 23:08:00,1.40072,1.40195,1.40072,1.40195,28200000.0
2007-11-13 23:09:00,1.40259,1.40264,1.40201,1.40212,27400000.0
2007-11-13 23:10:00,1.40173,1.40224,1.40173,1.40209,79100000.0
2007-11-13 23:11:00,1.40218,1.40218,1.4015,1.4015,46200000.0
2007-11-13 23:12:00,1.40159,1.40164,1.40072,1.40093,97600001.0
2007-11-13 23:13:00,1.4009,1.40091,1.40071,1.40084,42500000.0
2007-11-13 23:14:00,1.40102,1.40136,1.40095,1.40131,29000000.0
2007-11-13 23:15:00,1.40142,1.40142,1.40091,1.40091,27800000.0
2007-11-13 23:16:00,1.40083,1.40102,1.40044,1.40056,47800000.0
2007-11-13 23:17:00,1.40067,1.40084,1.40051,1.40051,69800000.0
2007-11-13 23:18:00,1.40063,1.40092,1.40048,1.40063,42100000.0
2007-11-13 23:19:00,1.40086,1.40086,1.40061,1.40073,61300001.0
2007-11-13 23:20:00,1.40062,1.40117,1.40046,1.4007,67200000.0
2007-11-13 23:21:00,1.40071,1.40098,1.40067,1.40098,29600000.0
2007-11-13 23:22:00,1.40101,1.40115,1.40066,1.4009,140500001.0
2007-11-13 23:23:00,1.40082,1.40085,1.39963,1.40085,189700001.0
2007-11-13 23:24:00,1.40066,1.40073,1.40039,1.40039,61100000.0
2007-11-13 23:25:00,1.40058,1.4008,1.40053,1.40076,31400000.0
2007-11-13 23:26:00,1.4008,1.40082,1.39983,1.40013,52600000.0
2007-11-13 23:27:00,1.40061,1.40065,1.39992,1.40012,20000000.0
2007-11-13 23:28:00,1.40005,1.40035,1.39985,1.39985,44600000.0
2007-11-13 23:29:00,1.40011,1.40048,1.39997,1.4001,71000000.0
2007-11-13 23:30:00,1.40034,1.40034,1.39979,1.39998,91300000.0
2007-11-13 23:31:00,1.40022,1.40038,1.40022,1.4003,42200000.0
2007-11-13 23:32:00,1.40025,1.40025,1.39961,1.39995,50000000.0
2007-11-13 23:33:00,1.39993,1.40007,1.39975,1.40004,104400000.0
2007-11-13 23:34:00,1.40017,1.4009,1.40017,1.40056,214200000.0
2007-11-13 23:35:00,1.40055,1.40058,1.40039,1.40053,150900000.0
2007-11-13 23:36:00,1.40046,1.40048,1.40037,1.40038,30600000.0
2007-11-13 23:37:00,1.40038,1.40072,1.39984,1.40059,39900000.0
2007-11-13 23:38:00,1.40015,1.40042,1.39992,1.39992,44400000.0
2007-11-13 23:39:00,1.39992,1.40031,1.3999,1.39991,156200000.0
2007-11-13 23:40:00,1.39995,1.40019,1.39995,1.40019,73600000.0
2007-11-13 23:41:00,1.40019,1.40025,1.40001,1.40012,124600001.0
2007-11-13 23:42:00,1.40013,1.40021,1.39963,1.39963,95700000.0
2007-11-13 23:43:00,1.39954,1.39992,1.39931,1.39988,84800000.0
2007-11-13 23:44:00,1.39996,1.40018,1.39986,1.39997,85200000.0
2007-11-13 23:45:00,1.4,1.40049,1.39992,1.40049,85600000.0
2007-11-13 23:46:00,1.40044,1.40048,1.40029,1.4003,54600000.0
2007-11-13 23:47:00,1.4003,1.40054,1.4003,1.40031,49000000.0
2007-11-13 23:48:00,1.4008,1.40129,1.40079,1.40096,41000000.0
2007-11-13 23:49:00,1.40104,1.40118,1.40083,1.40117,99000000.0
2007-11-13 23:50:00,1.40122,1.40127,1.40087,1.40101,45900000.0
2007-11-13 23:51:00,1.40085,1.40085,1.40026,1.40034,57800000.0
2007-11-13 23:52:00,1.40032,1.40061,1.40029,1.40033,154900000.0
2007-11-13 23:53:00,1.4002,1.40073,1.40004,1.40014,123100000.0
2007-11-13 23:54:00,1.40048,1.40048,1.39927,1.3994,191800001.0
2007-11-13 23:55:00,1.39948,1.39948,1.39923,1.39925,120500000.0
2007-11-13 23:56:00,1.39928,1.39968,1.39928,1.39947,101800000.0
2007-11-13 23:57:00,1.3995,1.39964,1.39931,1.39957,135500001.0
2007-11-13 23:58:00,1.39966,1.3997,1.39909,1.39938,132400000.0
2007-11-13 23:59:00,1.3994,1.39951,1.39922,1.39933,64000000.0
2007-11-14 00:00:00,1.39926,1.39945,1.39893,1.39893,167900000.0
2007-11-14 00:01:00,1.39896,1.39986,1.39895,1.39901,214700000.0
2007-11-14 00:02:00,1.39889,1.39889,1.39846,1.39846,145500001.0
2007-11-14 00:03:00,1.39835,1.39861,1.39834,1.39861,260900003.0
2007-11-14 00:04:00,1.39881,1.39899,1.39867,1.3989,154400000.0
2007-11-14 00:05:00,1.39885,1.39916,1.39882,1.39903,29800000.0
2007-11-14 00:06:00,1.39901,1.39912,1.39887,1.39911,56400000.0
2007-11-14 00:07:00,1.39915,1.39944,1.39882,1.39925,100000000.0
2007-11-14 00:08:00,1.3993,1.39956,1.39905,1.39956,39200000.0
2007-11-14 00:09:00,1.39954,1.39984,1.39951,1.39983,114800000.0
2007-11-14 00:10:00,1.39961,1.39966,1.39934,1.39964,34000000.0
2007-11-14 00:11:00,1.39982,1.40022,1.39958,1.40017,32800000.0
2007-11-14 00:12:00,1.39994,1.40012,1.39994,1.40004,25400000.0
2007-11-14 00:13:00,1.39987,1.39996,1.39951,1.39996,41400000.0
2007-11-14 00:14:00,1.40041,1.40041,1.4001,1.40018,37800000.0
2007-11-14 00:15:00,1.39994,1.40012,1.39984,1.40008,37600000.0
2007-11-14 00:16:00,1.4001,1.40024,1.40003,1.40024,29800000.0
2007-11-14 00:17:00,1.3994,1.40033,1.3994,1.40033,64800000.0
2007-11-14 00:18:00,1.40038,1.40044,1.40028,1.40037,76200000.0
2007-11-14 00:19:00,1.40037,1.40047,1.39998,1.39998,108000000.0
2007-11-14 00:20:00,1.40011,1.40038,1.40003,1.40029,83900001.0
2007-11-14 00:21:00,1.40069,1.40091,1.40061,1.40082,41200000.0
2007-11-14 00:22:00,1.40054,1.40096,1.40004,1.40096,21800000.0
2007-11-14 00:23:00,1.401,1.40107,1.40064,1.40087,51600000.0
2007-11-14 00:24:00,1.40078,1.4009,1.40058,1.40083,86200000.0
2007-11-14 00:25:00,1.4009,1.40118,1.40076,1.40076,50200001.0
2007-11-14 00:26:00,1.40087,1.40098,1.40087,1.40088,41000000.0
2007-11-14 00:27:00,1.40111,1.40161,1.40086,1.40156,62600001.0
2007-11-14 00:28:00,1.40155,1.40155,1.40121,1.40121,27700000.0
2007-11-14 00:29:00,1.40119,1.40123,1.40107,1.40117,69600000.0
2007-11-14 00:30:00,1.40117,1.40132,1.40116,1.40132,52800000.0
2007-11-14 00:31:00,1.40125,1.40125,1.40088,1.4011,44100000.0
2007-11-14 00:32:00,1.40096,1.40096,1.40057,1.40057,122300001.0
2007-11-14 00:33:00,1.40053,1.40055,1.40029,1.40029,133200001.0
2007-11-14 00:34:00,1.4,1.40069,1.4,1.40069,25600000.0
2007-11-14 00:35:00,1.40038,1.40064,1.40033,1.40063,46600000.0
2007-11-14 00:36:00,1.40056,1.40056,1.40036,1.40052,78800000.0
2007-11-14 00:37:00,1.40044,1.4009,1.40044,1.40076,73600000.0
2007-11-14 00:38:00,1.40062,1.40078,1.40045,1.40078,44600000.0
2007-11-14 00:39:00,1.40117,1.40117,1.4001,1.4001,49200000.0
2007-11-14 00:40:00,1.40037,1.40061,1.39993,1.40061,46000000.0
2007-11-14 00:41:00,1.40062,1.40062,1.39993,1.40043,35200000.0
2007-11-14 00:42:00,1.40049,1.40049,1.39942,1.40025,56000000.0
2007-11-14 00:43:00,1.40011,1.40011,1.3998,1.40004,42600000.0
2007-11-14 00:44:00,1.40006,1.40009,1.39977,1.39977,27400000.0
2007-11-14 00:45:00,1.40018,1.40038,1.39987,1.40007,45900000.0
2007-11-14 00:46:00,1.39994,1.39994,1.39928,1.39951,94700000.0
2007-11-14 00:47:00,1.39968,1.40001,1.39949,1.39977,35800000.0
2007-11-14 00:48:00,1.39984,1.39984,1.39927,1.39927,38000001.0
2007-11-14 00:49:00,1.39962,1.39962,1.399,1.399,28200000.0
2007-11-14 00:50:00,1.39945,1.39945,1.39889,1.39915,42100000.0
2007-11-14 00:51:00,1.399,1.39958,1.399,1.39958,51200000.0
2007-11-14 00:52:00,1.39946,1.39974,1.39899,1.39907,114400001.0
2007-11-14 00:53:00,1.39928,1.39947,1.39888,1.39904,56200000.0
2007-11-14 00:54:00,1.39879,1.3989,1.39857,1.39883,58000000.0
2007-11-14 00:55:00,1.39924,1.39929,1.39871,1.39899,42400000.0
2007-11-14 00:56:00,1.39909,1.39931,1.39907,1.39931,65100000.0
2007-11-14 00:57:00,1.39923,1.39934,1.39896,1.39934,31400000.0
2007-11-14 00:58:00,1.39941,1.40015,1.39926,1.40015,61000001.0
2007-11-14 00:59:00,1.40018,1.40018,1.39963,1.39968,149199999.0
2007-11-14 01:00:00,1.39968,1.39971,1.39951,1.39951,67400000.0
2007-11-14 01:01:00,1.39984,1.40035,1.39984,1.40032,49200000.0
2007-11-14 01:02:00,1.40019,1.40028,1.39987,1.39995,48100000.0
2007-11-14 01:03:00,1.40004,1.40038,1.4,1.4001,47600000.0
2007-11-14 01:04:00,1.40039,1.40039,1.39975,1.39995,37300000.0
2007-11-14 01:05:00,1.3999,1.40061,1.3999,1.40054,54300000.0
2007-11-14 01:06:00,1.40026,1.40064,1.40026,1.40036,90500000.0
2007-11-14 01:07:00,1.40015,1.40032,1.40015,1.40015,44500000.0
2007-11-14 01:08:00,1.40033,1.40066,1.39998,1.39998,51800000.0
2007-11-14 01:09:00,1.40032,1.4005,1.3999,1.4005,106700000.0
2007-11-14 01:10:00,1.40022,1.40067,1.40022,1.40061,55600000.0
2007-11-14 01:11:00,1.40072,1.40086,1.40051,1.40072,84400000.0
2007-11-14 01:12:00,1.40082,1.40094,1.39989,1.39989,186600000.0
2007-11-14 01:13:00,1.39969,1.39988,1.39948,1.39969,146600000.0
2007-11-14 01:14:00,1.39986,1.40042,1.39983,1.39984,48200000.0
2007-11-14 01:15:00,1.40013,1.40042,1.39987,1.40017,33300000.0
2007-11-14 01:16:00,1.40006,1.40006,1.39978,1.39995,37400000.0
2007-11-14 01:17:00,1.39999,1.40006,1.39999,1.40001,30600000.0
2007-11-14 01:18:00,1.40022,1.4004,1.40005,1.40005,29600000.0
2007-11-14 01:19:00,1.40014,1.40026,1.40014,1.40026,18900000.0
2007-11-14 01:20:00,1.40012,1.40038,1.40004,1.40037,41200000.0
2007-11-14 01:21:00,1.40022,1.40022,1.40001,1.40014,63700000.0
2007-11-14 01:22:00,1.4001,1.40084,1.4001,1.40043,92700001.0
2007-11-14 01:23:00,1.40069,1.40083,1.40052,1.40076,30400000.0
2007-11-14 01:24:00,1.40042,1.40077,1.40028,1.40052,67600000.0
2007-11-14 01:25:00,1.40049,1.40051,1.40033,1.40041,57500000.0
2007-11-14 01:26:00,1.39998,1.40013,1.3998,1.40009,212500000.0
2007-11-14 01:27:00,1.40039,1.40057,1.40027,1.40041,44400001.0
2007-11-14 01:28:00,1.40004,1.40022,1.39997,1.40015,59100001.0
2007-11-14 01:29:00,1.40049,1.40073,1.40034,1.40073,37400000.0
2007-11-14 01:30:00,1.40059,1.40059,1.40027,1.4004,50800001.0
2007-11-14 01:31:00,1.40016,1.40041,1.40016,1.40021,36200000.0
2007-11-14 01:32:00,1.40015,1.40059,1.40009,1.40043,42200000.0
2007-11-14 01:33:00,1.40035,1.40035,1.3997,1.3997,99800002.0
2007-11-14 01:34:00,1.3997,1.39976,1.39908,1.39945,109000000.0
2007-11-14 01:35:00,1.39935,1.3997,1.39935,1.39943,38300000.0
2007-11-14 01:36:00,1.39948,1.39974,1.39943,1.39974,36400000.0
2007-11-14 01:37:00,1.39917,1.39917,1.39865,1.39883,28100000.0
2007-11-14 01:38:00,1.39928,1.39936,1.39898,1.39936,39600000.0
2007-11-14 01:39:00,1.39945,1.39959,1.39916,1.39959,26400000.0
2007-11-14 01:40:00,1.39908,1.39966,1.39908,1.39941,48000000.0
2007-11-14 01:41:00,1.39931,1.39969,1.39894,1.39941,45100001.0
2007-11-14 01:42:00,1.3993,1.39971,1.39907,1.3993,214500000.0
2007-11-14 01:43:00,1.39955,1.3997,1.39937,1.39965,42700000.0
2007-11-14 01:44:00,1.39939,1.3995,1.3992,1.39944,201900000.0
2007-11-14 01:45:00,1.39924,1.39938,1.39897,1.39938,174000000.0
2007-11-14 01:46:00,1.39936,1.39949,1.39931,1.39937,35000000.0
2007-11-14 01:47:00,1.39933,1.39946,1.39919,1.39946,54000000.0
2007-11-14 01:48:00,1.39959,1.39959,1.39952,1.39955,40400000.0
2007-11-14 01:49:00,1.39959,1.40008,1.39953,1.39969,106200000.0
2007-11-14 01:50:00,1.4,1.40011,1.39953,1.40011,179200001.0
2007-11-14 01:51:00,1.39961,1.39974,1.39956,1.39956,96400000.0
2007-11-14 01:52:00,1.39956,1.39974,1.39922,1.39957,181200000.0
2007-11-14 01:53:00,1.39958,1.39971,1.39924,1.39971,93000000.0
2007-11-14 01:54:00,1.39951,1.39953,1.39946,1.39953,53200000.0
2007-11-14 01:55:00,1.39946,1.39972,1.39946,1.39963,45800000.0
2007-11-14 01:56:00,1.39961,1.39992,1.39936,1.39992,63800000.0
2007-11-14 01:57:00,1.3998,1.39987,1.39905,1.39905,139100000.0
2007-11-14 01:58:00,1.39914,1.39927,1.39895,1.39927,52600000.0
2007-11-14 01:59:00,1.39944,1.39967,1.39944,1.39967,29800000.0
2007-11-14 02:00:00,1.3997,1.39978,1.39956,1.39956,32000000.0
2007-11-14 02:01:00,1.39957,1.39997,1.39957,1.39997,26000000.0
2007-11-14 02:02:00,1.40003,1.40012,1.3996,1.39963,43500000.0
2007-11-14 02:03:00,1.39971,1.40052,1.39971,1.40052,49900000.0
2007-11-14 02:04:00,1.40044,1.40088,1.40044,1.40064,31600000.0
2007-11-14 02:05:00,1.40062,1.40096,1.40062,1.40074,35400000.0
2007-11-14 02:06:00,1.40082,1.40103,1.40082,1.40094,53800000.0
2007-11-14 02:07:00,1.40097,1.40138,1.40097,1.40137,24400000.0
2007-11-14 02:08:00,1.40126,1.40135,1.40079,1.40079,37300000.0
2007-11-14 02:09:00,1.40085,1.40105,1.40062,1.40105,40500000.0
2007-11-14 02:10:00,1.40122,1.40133,1.40062,1.40105,32800000.0
2007-11-14 02:11:00,1.40043,1.40099,1.40043,1.40087,28800000.0
2007-11-14 02:12:00,1.40053,1.40053,1.40023,1.40033,38800000.0
2007-11-14 02:13:00,1.40045,1.40064,1.4003,1.40037,35400000.0
2007-11-14 02:14:00,1.40017,1.40026,1.39989,1.39989,49500000.0
2007-11-14 02:15:00,1.39991,1.40007,1.39972,1.40007,30700000.0
2007-11-14 02:16:00,1.40024,1.40037,1.40006,1.40025,37300000.0
2007-11-14 02:17:00,1.40022,1.40022,1.39976,1.40003,38500000.0
2007-11-14 02:18:00,1.40005,1.40014,1.3997,1.3997,50500000.0
2007-11-14 02:19:00,1.39974,1.40004,1.39974,1.39992,33200000.0
2007-11-14 02:20:00,1.39999,1.4001,1.3996,1.40001,47700000.0
2007-11-14 02:21:00,1.39994,1.40003,1.39971,1.39999,19600000.0
2007-11-14 02:22:00,1.39996,1.40001,1.39965,1.39991,35800001.0
2007-11-14 02:23:00,1.39975,1.39975,1.39958,1.39967,26800000.0
2007-11-14 02:24:00,1.39909,1.39949,1.39851,1.39851,47000000.0
2007-11-14 02:25:00,1.39844,1.39881,1.39819,1.39881,44700000.0
2007-11-14 02:26:00,1.39901,1.39908,1.39876,1.39906,24800000.0
2007-11-14 02:27:00,1.39901,1.39945,1.39901,1.39928,25800000.0
2007-11-14 02:28:00,1.39924,1.39956,1.39924,1.39942,33400000.0
2007-11-14 02:29:00,1.39959,1.39987,1.39913,1.39987,51400000.0
2007-11-14 02:30:00,1.4001,1.40042,1.40009,1.40037,31100000.0
2007-11-14 02:31:00,1.4004,1.4004,1.3999,1.40006,57200001.0
2007-11-14 02:32:00,1.40023,1.40028,1.40005,1.40005,29200000.0
2007-11-14 02:33:00,1.39997,1.40002,1.39975,1.39975,59700000.0
2007-11-14 02:34:00,1.39986,1.40009,1.39965,1.40004,53600000.0
2007-11-14 02:35:00,1.40008,1.40008,1.39974,1.40002,31000000.0
2007-11-14 02:36:00,1.39973,1.39999,1.39973,1.3999,30300000.0
2007-11-14 02:37:00,1.40007,1.40034,1.40007,1.40028,43300000.0
2007-11-14 02:38:00,1.39998,1.4004,1.39998,1.40004,53200000.0
2007-11-14 02:39:00,1.40012,1.40012,1.39948,1.40006,42600000.0
2007-11-14 02:40:00,1.40007,1.40017,1.39997,1.40005,48200001.0
2007-11-14 02:41:00,1.40014,1.40019,1.39974,1.40019,29900000.0
2007-11-14 02:42:00,1.40021,1.40022,1.40007,1.40022,26600000.0
2007-11-14 02:43:00,1.40013,1.40038,1.39994,1.40011,64900000.0
2007-11-14 02:44:00,1.40007,1.4001,1.39969,1.40003,35200000.0
2007-11-14 02:45:00,1.40003,1.4002,1.39975,1.4,28400000.0
2007-11-14 02:46:00,1.40011,1.40011,1.39983,1.40011,36400000.0
2007-11-14 02:47:00,1.4,1.40049,1.4,1.4004,35000000.0
2007-11-14 02:48:00,1.40053,1.40053,1.40007,1.40007,27900000.0
2007-11-14 02:49:00,1.40024,1.40034,1.39986,1.40034,34200000.0
2007-11-14 02:50:00,1.40038,1.40038,1.4,1.40036,23400000.0
2007-11-14 02:51:00,1.39996,1.40048,1.39996,1.40036,48100000.0
2007-11-14 02:52:00,1.40031,1.4005,1.40013,1.4005,38600000.0
2007-11-14 02:53:00,1.40042,1.40071,1.40028,1.40071,41600000.0
2007-11-14 02:54:00,1.40063,1.40069,1.40036,1.40041,42400000.0
2007-11-14 02:55:00,1.39968,1.40041,1.39965,1.4004,39600000.0
2007-11-14 02:56:00,1.40051,1.40051,1.40017,1.40031,30400000.0
2007-11-14 02:57:00,1.39997,1.40057,1.39997,1.40052,46800000.0
2007-11-14 02:58:00,1.4005,1.40082,1.40036,1.40078,32600000.0
2007-11-14 02:59:00,1.40052,1.40076,1.40019,1.40047,32800000.0
2007-11-14 03:00:00,1.40029,1.40029,1.3995,1.39959,31400000.0
2007-11-14 03:01:00,1.39933,1.3996,1.39916,1.3996,23000000.0
2007-11-14 03:02:00,1.39961,1.40005,1.3996,1.39976,26200000.0
2007-11-14 03:03:00,1.40013,1.40053,1.39978,1.40034,33400000.0
2007-11-14 03:04:00,1.4004,1.4004,1.39987,1.39987,44400001.0
2007-11-14 03:05:00,1.40042,1.40042,1.3996,1.3996,31300000.0
2007-11-14 03:06:00,1.39993,1.40025,1.3998,1.40015,48400000.0
2007-11-14 03:07:00,1.40009,1.40009,1.39985,1.39994,32600000.0
2007-11-14 03:08:00,1.40007,1.40033,1.40001,1.40033,46800000.0
2007-11-14 03:09:00,1.40048,1.40048,1.39995,1.40006,19800000.0
2007-11-14 03:10:00,1.40019,1.40019,1.39994,1.40012,37000000.0
2007-11-14 03:11:00,1.39994,1.40019,1.3998,1.3998,26200000.0
2007-11-14 03:12:00,1.40003,1.40015,1.39991,1.40015,31700000.0
2007-11-14 03:13:00,1.40019,1.40019,1.39984,1.40006,29100000.0
2007-11-14 03:14:00,1.40006,1.40021,1.40004,1.40018,49200000.0
2007-11-14 03:15:00,1.40002,1.40002,1.39988,1.4,40200000.0
2007-11-14 03:16:00,1.39988,1.39997,1.39948,1.39972,21400000.0
2007-11-14 03:17:00,1.39988,1.39988,1.39966,1.39985,48200001.0
2007-11-14 03:18:00,1.39989,1.40015,1.39968,1.40015,50600000.0
2007-11-14 03:19:00,1.4002,1.40037,1.40011,1.40025,83300000.0
2007-11-14 03:20:00,1.40041,1.40041,1.3999,1.39993,45800000.0
2007-11-14 03:21:00,1.39993,1.40028,1.39989,1.40028,37200000.0
2007-11-14 03:22:00,1.40037,1.40037,1.40002,1.40003,37800000.0
2007-11-14 03:23:00,1.39996,1.40018,1.39996,1.40015,39600000.0
2007-11-14 03:24:00,1.40027,1.40095,1.40021,1.40095,30600000.0
2007-11-14 03:25:00,1.40074,1.40099,1.40068,1.40074,32600000.0
2007-11-14 03:26:00,1.40068,1.40097,1.40059,1.40097,25800000.0
2007-11-14 03:27:00,1.40077,1.40091,1.40036,1.40036,38600000.0
2007-11-14 03:28:00,1.40037,1.40082,1.40037,1.40077,34000000.0
2007-11-14 03:29:00,1.40092,1.4011,1.40074,1.40074,32800000.0
2007-11-14 03:30:00,1.40092,1.4011,1.40078,1.40094,33800000.0
2007-11-14 03:31:00,1.40132,1.40165,1.40121,1.40159,49200000.0
2007-11-14 03:32:00,1.40142,1.40158,1.40136,1.40158,44800000.0
2007-11-14 03:33:00,1.40152,1.40162,1.40132,1.4015,41800001.0
2007-11-14 03:34:00,1.40151,1.4019,1.40148,1.40175,42800000.0
2007-11-14 03:35:00,1.40179,1.40179,1.40136,1.40159,26800000.0
2007-11-14 03:36:00,1.40138,1.40138,1.40023,1.40057,41600000.0
2007-11-14 03:37:00,1.4003,1.40034,1.40015,1.40026,17200000.0
2007-11-14 03:38:00,1.40009,1.40013,1.39991,1.40003,33200000.0
2007-11-14 03:39:00,1.39995,1.39997,1.39947,1.3999,51400000.0
2007-11-14 03:40:00,1.39992,1.39993,1.39961,1.39968,42000000.0
2007-11-14 03:41:00,1.39957,1.40002,1.39955,1.40002,39400000.0
2007-11-14 03:42:00,1.40004,1.40016,1.39982,1.39996,29700000.0
2007-11-14 03:43:00,1.39989,1.40044,1.39984,1.40044,37000000.0
2007-11-14 03:44:00,1.40025,1.40047,1.40018,1.40018,22200000.0
2007-11-14 03:45:00,1.40038,1.40038,1.40009,1.40024,50700000.0
2007-11-14 03:46:00,1.40022,1.40028,1.3999,1.40023,47900000.0
2007-11-14 03:47:00,1.39996,1.40035,1.39986,1.40035,20600000.0
2007-11-14 03:48:00,1.40016,1.40031,1.4,1.40005,25200000.0
2007-11-14 03:49:00,1.40005,1.40031,1.40002,1.40024,23200000.0
2007-11-14 03:50:00,1.40016,1.40042,1.40007,1.40026,56400000.0
2007-11-14 03:51:00,1.40042,1.40049,1.40023,1.40043,44100000.0
2007-11-14 03:52:00,1.40025,1.40046,1.40019,1.40035,33300000.0
2007-11-14 03:53:00,1.40059,1.40068,1.40044,1.40044,49700000.0
2007-11-14 03:54:00,1.40058,1.40069,1.40031,1.40067,41800000.0
2007-11-14 03:55:00,1.40068,1.40068,1.40043,1.40043,40200001.0
2007-11-14 03:56:00,1.40042,1.40059,1.40026,1.40059,61000001.0
2007-11-14 03:57:00,1.40067,1.40068,1.40011,1.40061,57100000.0
2007-11-14 03:58:00,1.40113,1.40128,1.40109,1.40109,38500000.0
2007-11-14 03:59:00,1.40145,1.40185,1.40113,1.40113,47900000.0
2007-11-14 04:00:00,1.40102,1.4015,1.40098,1.4015,42600000.0
2007-11-14 04:01:00,1.40142,1.40167,1.40115,1.40155,44200001.0
2007-11-14 04:02:00,1.40164,1.40164,1.40131,1.40135,34600000.0
2007-11-14 04:03:00,1.40121,1.4014,1.40101,1.40132,46500000.0
2007-11-14 04:04:00,1.40111,1.40157,1.40111,1.4014,35200000.0
2007-11-14 04:05:00,1.40104,1.40183,1.40104,1.40146,32800000.0
2007-11-14 04:06:00,1.40144,1.40172,1.40144,1.40172,23600000.0
2007-11-14 04:07:00,1.40155,1.40169,1.40126,1.40151,41500001.0
2007-11-14 04:08:00,1.40147,1.40163,1.40125,1.40158,44000000.0
2007-11-14 04:09:00,1.40142,1.40151,1.40114,1.40135,35000000.0
2007-11-14 04:10:00,1.40135,1.40174,1.40128,1.40164,36600000.0
2007-11-14 04:11:00,1.40163,1.4018,1.40145,1.40176,32400000.0
2007-11-14 04:12:00,1.40181,1.40225,1.40176,1.40225,57400000.0
2007-11-14 04:13:00,1.40233,1.40246,1.40178,1.40242,39800000.0
2007-11-14 04:14:00,1.40212,1.40212,1.40162,1.40166,37800000.0
2007-11-14 04:15:00,1.40154,1.4017,1.40122,1.4017,36200000.0
2007-11-14 04:16:00,1.40181,1.40197,1.40158,1.40174,25600000.0
2007-11-14 04:17:00,1.40167,1.40198,1.40167,1.40198,25600000.0
2007-11-14 04:18:00,1.40153,1.40196,1.40153,1.40189,45200000.0
2007-11-14 04:19:00,1.4017,1.40196,1.4017,1.40196,40000000.0
2007-11-14 04:20:00,1.40199,1.40228,1.40199,1.40211,40700000.0
2007-11-14 04:21:00,1.40236,1.40266,1.40229,1.40249,41400000.0
2007-11-14 04:22:00,1.40225,1.40244,1.40225,1.40239,22800000.0
2007-11-14 04:23:00,1.40235,1.40248,1.40235,1.40238,49200001.0
2007-11-14 04:24:00,1.40214,1.40227,1.40211,1.40215,33400000.0
2007-11-14 04:25:00,1.40217,1.40221,1.40186,1.40211,51400001.0
2007-11-14 04:26:00,1.40228,1.4024,1.40223,1.40223,27800000.0
2007-11-14 04:27:00,1.40246,1.40248,1.40219,1.40219,30600000.0
2007-11-14 04:28:00,1.40239,1.40239,1.4019,1.40231,18800000.0
2007-11-14 04:29:00,1.40203,1.40247,1.40179,1.40194,46600000.0
2007-11-14 04:30:00,1.40188,1.40214,1.40174,1.40175,51700000.0
2007-11-14 04:31:00,1.40139,1.40199,1.40139,1.40195,40500000.0
2007-11-14 04:32:00,1.40192,1.40204,1.40175,1.40185,35000000.0
2007-11-14 04:33:00,1.40205,1.4021,1.40168,1.40196,41600000.0
2007-11-14 04:34:00,1.40194,1.40196,1.40182,1.40189,35000000.0
2007-11-14 04:35:00,1.40175,1.40193,1.40174,1.40189,45700000.0
2007-11-14 04:36:00,1.40208,1.40211,1.40173,1.40173,33900000.0
2007-11-14 04:37:00,1.40176,1.40192,1.40146,1.40169,29400000.0
2007-11-14 04:38:00,1.40211,1.40357,1.40211,1.40357,72200002.0
2007-11-14 04:39:00,1.40344,1.40392,1.40341,1.40341,47400000.0
2007-11-14 04:40:00,1.40306,1.40329,1.40292,1.40303,45800000.0
2007-11-14 04:41:00,1.40285,1.40316,1.40267,1.40267,67900001.0
2007-11-14 04:42:00,1.40236,1.40245,1.40229,1.40235,35600000.0
2007-11-14 04:43:00,1.40246,1.40255,1.40229,1.40255,30800000.0
2007-11-14 04:44:00,1.40252,1.40252,1.40171,1.4022,46800000.0
2007-11-14 04:45:00,1.40219,1.40243,1.40216,1.40243,42600000.0
2007-11-14 04:46:00,1.40217,1.40225,1.40164,1.40164,36300000.0
2007-11-14 04:47:00,1.40237,1.40264,1.4023,1.40235,31600000.0
2007-11-14 04:48:00,1.40222,1.40256,1.40222,1.40251,47000000.0
2007-11-14 04:49:00,1.40232,1.4026,1.4022,1.40229,37400000.0
2007-11-14 04:50:00,1.40244,1.40276,1.40244,1.40258,33200000.0
2007-11-14 04:51:00,1.4025,1.40275,1.40241,1.40275,37400000.0
2007-11-14 04:52:00,1.40271,1.40282,1.40236,1.40236,23000000.0
2007-11-14 04:53:00,1.40307,1.40307,1.40289,1.40292,32800000.0
2007-11-14 04:54:00,1.40326,1.40339,1.40317,1.40328,35600000.0
2007-11-14 04:55:00,1.40356,1.40389,1.40356,1.40368,26800000.0
2007-11-14 04:56:00,1.40349,1.40376,1.40342,1.40352,31400000.0
2007-11-14 04:57:00,1.40329,1.4034,1.4032,1.40338,51400001.0
2007-11-14 04:58:00,1.40349,1.40349,1.403,1.40331,47400000.0
2007-11-14 04:59:00,1.40328,1.40344,1.40313,1.40313,25400000.0
2007-11-14 05:00:00,1.40333,1.40333,1.40305,1.4033,38400000.0
2007-11-14 05:01:00,1.40317,1.40322,1.40296,1.40296,24800000.0
2007-11-14 05:02:00,1.40273,1.40339,1.40273,1.40326,47200000.0
2007-11-14 05:03:00,1.4036,1.4036,1.40321,1.40336,19400000.0
2007-11-14 05:04:00,1.40333,1.40363,1.40331,1.40363,24400000.0
2007-11-14 05:05:00,1.4035,1.40384,1.4035,1.40384,30600000.0
2007-11-14 05:06:00,1.40376,1.40376,1.40342,1.40354,44200001.0
2007-11-14 05:07:00,1.4035,1.40356,1.40327,1.40349,28000000.0
2007-11-14 05:08:00,1.40346,1.40353,1.40329,1.4033,16200000.0
2007-11-14 05:09:00,1.40332,1.40346,1.40302,1.40302,50800000.0
2007-11-14 05:10:00,1.40308,1.40332,1.40291,1.40299,46900000.0
2007-11-14 05:11:00,1.40343,1.40369,1.40327,1.40327,35200000.0
2007-11-14 05:12:00,1.40341,1.40348,1.40328,1.40342,35400000.0
2007-11-14 05:13:00,1.40346,1.40371,1.40342,1.4035,25600000.0
2007-11-14 05:14:00,1.40372,1.40372,1.40335,1.40361,25800000.0
2007-11-14 05:15:00,1.40357,1.40357,1.4032,1.40323,38600000.0
2007-11-14 05:16:00,1.40336,1.40371,1.40336,1.40351,36800001.0
2007-11-14 05:17:00,1.40339,1.40373,1.40339,1.40364,32400000.0
2007-11-14 05:18:00,1.40375,1.40379,1.40361,1.40361,32200001.0
2007-11-14 05:19:00,1.40342,1.40383,1.40342,1.4036,49500000.0
2007-11-14 05:20:00,1.40352,1.40389,1.40352,1.4038,36300000.0
2007-11-14 05:21:00,1.40382,1.4043,1.40369,1.40401,23400000.0
2007-11-14 05:22:00,1.40398,1.40398,1.4037,1.4038,47400000.0
2007-11-14 05:23:00,1.40336,1.40406,1.40336,1.40401,45800000.0
2007-11-14 05:24:00,1.40386,1.40455,1.40386,1.40452,36400000.0
2007-11-14 05:25:00,1.40439,1.40461,1.4043,1.40447,47800000.0
2007-11-14 05:26:00,1.40444,1.40444,1.40428,1.40428,58800000.0
2007-11-14 05:27:00,1.40435,1.40435,1.40391,1.40391,25800000.0
2007-11-14 05:28:00,1.40381,1.40393,1.4032,1.40393,28200000.0
2007-11-14 05:29:00,1.40385,1.40402,1.40375,1.40401,49200001.0
2007-11-14 05:30:00,1.40403,1.40417,1.40386,1.40397,30200000.0
2007-11-14 05:31:00,1.40391,1.40406,1.40379,1.40381,41900000.0
2007-11-14 05:32:00,1.40386,1.40392,1.40357,1.40357,39600000.0
2007-11-14 05:33:00,1.40417,1.40419,1.40391,1.40391,14600000.0
2007-11-14 05:34:00,1.40405,1.40409,1.40365,1.40368,35200000.0
2007-11-14 05:35:00,1.4038,1.40436,1.40358,1.40436,34600000.0
2007-11-14 05:36:00,1.40413,1.40434,1.40409,1.40416,33900000.0
2007-11-14 05:37:00,1.40426,1.40436,1.40411,1.40431,47400001.0
2007-11-14 05:38:00,1.40415,1.40428,1.40398,1.40404,36200000.0
2007-11-14 05:39:00,1.40389,1.40413,1.40368,1.40402,16000000.0
2007-11-14 05:40:00,1.40403,1.40423,1.40403,1.40411,28200000.0
2007-11-14 05:41:00,1.40423,1.4043,1.40386,1.40409,38200000.0
2007-11-14 05:42:00,1.40382,1.404,1.40368,1.404,29500000.0
2007-11-14 05:43:00,1.40369,1.40403,1.40369,1.40398,35000000.0
2007-11-14 05:44:00,1.40399,1.4041,1.40377,1.40404,33800000.0
2007-11-14 05:45:00,1.40372,1.40405,1.40372,1.40382,59000000.0
2007-11-14 05:46:00,1.4041,1.40424,1.40405,1.40405,29200000.0
2007-11-14 05:47:00,1.40401,1.40421,1.40379,1.40397,46800000.0
2007-11-14 05:48:00,1.40397,1.40411,1.4039,1.40407,35600000.0
2007-11-14 05:49:00,1.40406,1.40406,1.40376,1.40382,41800000.0
2007-11-14 05:50:00,1.40378,1.404,1.40366,1.404,35000000.0
2007-11-14 05:51:00,1.40428,1.40428,1.40375,1.40375,37100000.0
2007-11-14 05:52:00,1.40399,1.404,1.40372,1.40372,37800000.0
2007-11-14 05:53:00,1.40384,1.40418,1.40384,1.40409,34200000.0
2007-11-14 05:54:00,1.40406,1.40406,1.40378,1.4039,42400000.0
2007-11-14 05:55:00,1.4038,1.40401,1.40362,1.40392,20400000.0
2007-11-14 05:56:00,1.40402,1.40402,1.40365,1.40385,25800000.0
2007-11-14 05:57:00,1.40363,1.40376,1.40355,1.40361,40000000.0
2007-11-14 05:58:00,1.40355,1.40386,1.40355,1.40375,27800000.0
2007-11-14 05:59:00,1.40417,1.40419,1.40404,1.4041,46100000.0
2007-11-14 06:00:00,1.40396,1.4042,1.40375,1.40392,38100000.0
2007-11-14 06:01:00,1.40385,1.40411,1.40385,1.40396,108700001.0
2007-11-14 06:02:00,1.40411,1.4043,1.40387,1.4043,50200001.0
2007-11-14 06:03:00,1.40423,1.40423,1.40399,1.40411,42400000.0
2007-11-14 06:04:00,1.40412,1.40412,1.40375,1.40397,36000000.0
2007-11-14 06:05:00,1.40409,1.40409,1.40374,1.40382,30200000.0
2007-11-14 06:06:00,1.40391,1.40433,1.40391,1.40433,46200000.0
2007-11-14 06:07:00,1.40439,1.40439,1.40413,1.40422,50000000.0
2007-11-14 06:08:00,1.4043,1.40439,1.40404,1.40436,48000000.0
2007-11-14 06:09:00,1.4043,1.40433,1.40412,1.40422,43200000.0
2007-11-14 06:10:00,1.40446,1.40467,1.40446,1.40457,20800000.0
2007-11-14 06:11:00,1.40448,1.40451,1.40412,1.40428,50200000.0
2007-11-14 06:12:00,1.40443,1.40455,1.40432,1.40432,39600000.0
2007-11-14 06:13:00,1.40434,1.40472,1.40433,1.40457,62400000.0
2007-11-14 06:14:00,1.40442,1.40442,1.40394,1.40431,47700000.0
2007-11-14 06:15:00,1.40428,1.40453,1.40422,1.40437,30600000.0
2007-11-14 06:16:00,1.4045,1.40459,1.40442,1.40453,34100000.0
2007-11-14 06:17:00,1.40428,1.40482,1.40428,1.40469,28400000.0
2007-11-14 06:18:00,1.40458,1.40472,1.40443,1.40464,45200000.0
2007-11-14 06:19:00,1.40459,1.40486,1.4044,1.40467,83300000.0
2007-11-14 06:20:00,1.40487,1.40488,1.40449,1.40449,31600000.0
2007-11-14 06:21:00,1.40465,1.40481,1.40455,1.40481,25800000.0
2007-11-14 06:22:00,1.40464,1.40465,1.40437,1.40437,54400000.0
2007-11-14 06:23:00,1.40421,1.40431,1.40386,1.40431,35400000.0
2007-11-14 06:24:00,1.40438,1.40449,1.40406,1.40449,44600000.0
2007-11-14 06:25:00,1.4044,1.40442,1.40424,1.40425,29200000.0
2007-11-14 06:26:00,1.40422,1.40435,1.40407,1.40423,23200000.0
2007-11-14 06:27:00,1.40386,1.40393,1.40358,1.40365,26800000.0
2007-11-14 06:28:00,1.40351,1.40362,1.40324,1.4034,30000000.0
2007-11-14 06:29:00,1.40349,1.40349,1.40328,1.40333,33900000.0
2007-11-14 06:30:00,1.40347,1.40359,1.40342,1.40359,35400000.0
2007-11-14 06:31:00,1.40345,1.40353,1.40329,1.40337,36200000.0
2007-11-14 06:32:00,1.40351,1.40372,1.40351,1.40372,31600000.0
2007-11-14 06:33:00,1.40363,1.4038,1.40345,1.40359,33600000.0
2007-11-14 06:34:00,1.40336,1.40382,1.40336,1.40342,40000000.0
2007-11-14 06:35:00,1.40327,1.40353,1.40321,1.40349,31200000.0
2007-11-14 06:36:00,1.40311,1.40344,1.4029,1.40304,53400000.0
2007-11-14 06:37:00,1.40297,1.40329,1.40281,1.40281,37400000.0
2007-11-14 06:38:00,1.4031,1.40335,1.40303,1.40315,29700000.0
2007-11-14 06:39:00,1.40323,1.40349,1.40323,1.40326,32600000.0
2007-11-14 06:40:00,1.40307,1.40328,1.40304,1.40304,28400000.0
2007-11-14 06:41:00,1.40302,1.40338,1.40278,1.40338,35200000.0
2007-11-14 06:42:00,1.40284,1.40344,1.40284,1.40333,44300000.0
2007-11-14 06:43:00,1.40338,1.40344,1.40304,1.40323,48800001.0
2007-11-14 06:44:00,1.40327,1.40338,1.40318,1.4033,31800000.0
2007-11-14 06:45:00,1.40329,1.40355,1.4032,1.40324,57400001.0
2007-11-14 06:46:00,1.40317,1.40341,1.40317,1.40325,54500000.0
2007-11-14 06:47:00,1.40346,1.40346,1.40321,1.40342,46400000.0
2007-11-14 06:48:00,1.40339,1.40375,1.40331,1.40359,32800000.0
2007-11-14 06:49:00,1.40348,1.40364,1.4034,1.4035,37000000.0
2007-11-14 06:50:00,1.40346,1.4035,1.4033,1.4033,25600000.0
2007-11-14 06:51:00,1.40365,1.4037,1.4035,1.4035,27800000.0
2007-11-14 06:52:00,1.40341,1.40389,1.4031,1.40389,23600000.0
2007-11-14 06:53:00,1.40384,1.40392,1.40365,1.40392,27600000.0
2007-11-14 06:54:00,1.40386,1.40416,1.40376,1.40391,35000000.0
2007-11-14 06:55:00,1.40404,1.40413,1.40384,1.40413,23600000.0
2007-11-14 06:56:00,1.40403,1.40416,1.40389,1.40398,36100000.0
2007-11-14 06:57:00,1.40417,1.40422,1.40376,1.40401,58500000.0
2007-11-14 06:58:00,1.40353,1.40416,1.40353,1.40416,37600000.0
2007-11-14 06:59:00,1.40387,1.4039,1.4035,1.40358,24900000.0
2007-11-14 07:00:00,1.40363,1.40387,1.40361,1.40361,48600000.0
2007-11-14 07:01:00,1.40361,1.40374,1.4035,1.40365,49400000.0
2007-11-14 07:02:00,1.4035,1.40365,1.40343,1.40356,43600000.0
2007-11-14 07:03:00,1.40359,1.40398,1.40349,1.40398,24800000.0
2007-11-14 07:04:00,1.40429,1.40435,1.40386,1.40392,23000000.0
2007-11-14 07:05:00,1.40382,1.40382,1.40333,1.40333,47900000.0
2007-11-14 07:06:00,1.40344,1.40377,1.40344,1.40377,38600000.0
2007-11-14 07:07:00,1.404,1.40411,1.40395,1.40405,25600000.0
2007-11-14 07:08:00,1.40405,1.40417,1.40387,1.40393,43800000.0
2007-11-14 07:09:00,1.40419,1.40419,1.4037,1.40381,28800000.0
2007-11-14 07:10:00,1.40385,1.40385,1.40373,1.40385,36100000.0
2007-11-14 07:11:00,1.40387,1.40387,1.40346,1.40361,45000000.0
2007-11-14 07:12:00,1.40375,1.40377,1.40328,1.40347,42800001.0
2007-11-14 07:13:00,1.40361,1.40387,1.40361,1.40387,43800000.0
2007-11-14 07:14:00,1.40379,1.40389,1.40365,1.40378,44200001.0
2007-11-14 07:15:00,1.40389,1.40398,1.40364,1.40389,37400000.0
2007-11-14 07:16:00,1.40354,1.40439,1.40354,1.40439,27600000.0
2007-11-14 07:17:00,1.40448,1.40469,1.40428,1.40464,33100000.0
2007-11-14 07:18:00,1.40476,1.40487,1.40447,1.40484,59700000.0
2007-11-14 07:19:00,1.40478,1.40481,1.40459,1.40459,34900000.0
2007-11-14 07:20:00,1.40438,1.40478,1.40438,1.40457,47800000.0
2007-11-14 07:21:00,1.40466,1.40506,1.40457,1.40506,33800000.0
2007-11-14 07:22:00,1.40502,1.40545,1.40502,1.40532,35200000.0
2007-11-14 07:23:00,1.40536,1.40564,1.40532,1.40537,65800001.0
2007-11-14 07:24:00,1.40525,1.40544,1.40523,1.40526,43300000.0
2007-11-14 07:25:00,1.40534,1.40534,1.40506,1.40513,31000000.0
2007-11-14 07:26:00,1.40492,1.40531,1.40492,1.40531,54600000.0
2007-11-14 07:27:00,1.40522,1.40522,1.40463,1.40492,47400000.0
2007-11-14 07:28:00,1.40485,1.40507,1.40447,1.40488,33100000.0
2007-11-14 07:29:00,1.40507,1.40507,1.40479,1.40494,32700000.0
2007-11-14 07:30:00,1.40462,1.40462,1.40407,1.40451,41200000.0
2007-11-14 07:31:00,1.40435,1.40478,1.40435,1.40447,38400000.0
2007-11-14 07:32:00,1.40436,1.40491,1.40414,1.40441,46400000.0
2007-11-14 07:33:00,1.40433,1.40474,1.40429,1.40446,30600000.0
2007-11-14 07:34:00,1.40482,1.40499,1.40465,1.40498,49200000.0
2007-11-14 07:35:00,1.40453,1.4046,1.40439,1.40452,16000000.0
2007-11-14 07:36:00,1.40438,1.40447,1.40413,1.40437,44100000.0
2007-11-14 07:37:00,1.40425,1.40438,1.40414,1.4043,42400000.0
2007-11-14 07:38:00,1.40434,1.40453,1.40434,1.40442,57100000.0
2007-11-14 07:39:00,1.40414,1.40454,1.40414,1.40454,39600001.0
2007-11-14 07:40:00,1.40452,1.40452,1.40426,1.40433,32400000.0
2007-11-14 07:41:00,1.40428,1.40456,1.4042,1.40456,30800000.0
2007-11-14 07:42:00,1.40444,1.40457,1.40414,1.40449,54200000.0
2007-11-14 07:43:00,1.40444,1.40458,1.40427,1.40455,39800000.0
2007-11-14 07:44:00,1.4045,1.40461,1.40429,1.40461,27600000.0
2007-11-14 07:45:00,1.40442,1.40454,1.40392,1.40439,38600000.0
2007-11-14 07:46:00,1.40436,1.40462,1.40421,1.40462,29000000.0
2007-11-14 07:47:00,1.40416,1.4042,1.40357,1.40357,39600000.0
2007-11-14 07:48:00,1.40356,1.40426,1.40356,1.40426,29200000.0
2007-11-14 07:49:00,1.4041,1.40427,1.40359,1.40359,64800001.0
2007-11-14 07:50:00,1.40376,1.40376,1.40361,1.40366,41100000.0
2007-11-14 07:51:00,1.40361,1.40397,1.40358,1.40397,33300000.0
2007-11-14 07:52:00,1.40391,1.40401,1.40356,1.40374,27700000.0
2007-11-14 07:53:00,1.40383,1.4041,1.40377,1.40404,30600000.0
2007-11-14 07:54:00,1.40396,1.40413,1.40378,1.40393,53200002.0
2007-11-14 07:55:00,1.40423,1.40426,1.40391,1.40426,42900000.0
2007-11-14 07:56:00,1.40421,1.40425,1.40403,1.40424,36400001.0
2007-11-14 07:57:00,1.40406,1.40418,1.40389,1.40414,27000000.0
2007-11-14 07:58:00,1.40399,1.40425,1.4039,1.40407,43400000.0
2007-11-14 07:59:00,1.40362,1.40461,1.40362,1.40456,57700000.0
2007-11-14 08:00:00,1.40551,1.40559,1.40431,1.40462,30600000.0
2007-11-14 08:01:00,1.40455,1.40465,1.40447,1.40465,20800000.0
2007-11-14 08:02:00,1.40487,1.4051,1.40458,1.40487,33200000.0
2007-11-14 08:03:00,1.40519,1.40589,1.40506,1.40589,24200000.0
2007-11-14 08:04:00,1.40596,1.40596,1.40555,1.40555,32600000.0
2007-11-14 08:05:00,1.40552,1.40611,1.40552,1.40602,28400000.0
2007-11-14 08:06:00,1.40591,1.40605,1.40546,1.40598,54100000.0
2007-11-14 08:07:00,1.40555,1.40571,1.40547,1.40566,42600001.0
2007-11-14 08:08:00,1.40561,1.40563,1.40467,1.40467,42600000.0
2007-11-14 08:09:00,1.40482,1.4051,1.40475,1.4051,39000000.0
2007-11-14 08:10:00,1.40521,1.40521,1.40474,1.40495,44500000.0
2007-11-14 08:11:00,1.40478,1.40514,1.40477,1.40499,34200000.0
2007-11-14 08:12:00,1.40502,1.40517,1.40494,1.40497,63300000.0
2007-11-14 08:13:00,1.40462,1.40536,1.40462,1.40504,33400000.0
2007-11-14 08:14:00,1.40483,1.40499,1.40448,1.40448,41800000.0
2007-11-14 08:15:00,1.40436,1.40436,1.40391,1.40391,39000000.0
2007-11-14 08:16:00,1.40405,1.40444,1.40396,1.40438,91600000.0
2007-11-14 08:17:00,1.40462,1.40467,1.40422,1.40422,47000000.0
2007-11-14 08:18:00,1.40426,1.40426,1.40386,1.40386,47900000.0
2007-11-14 08:19:00,1.40378,1.40416,1.40371,1.40413,47800001.0
2007-11-14 08:20:00,1.40452,1.40471,1.40439,1.40451,29800000.0
2007-11-14 08:21:00,1.4044,1.40466,1.4043,1.4043,30400000.0
2007-11-14 08:22:00,1.40409,1.4045,1.40409,1.4043,24400000.0
2007-11-14 08:23:00,1.4043,1.4045,1.40418,1.40433,22400000.0
2007-11-14 08:24:00,1.40431,1.40431,1.40368,1.40398,40600000.0
2007-11-14 08:25:00,1.40397,1.405,1.40397,1.40477,35800000.0
2007-11-14 08:26:00,1.40495,1.40502,1.4046,1.40478,29000000.0
2007-11-14 08:27:00,1.40463,1.4047,1.40432,1.40432,44100000.0
2007-11-14 08:28:00,1.40423,1.40443,1.40404,1.40411,42300000.0
2007-11-14 08:29:00,1.40395,1.40411,1.40389,1.40403,36200000.0
2007-11-14 08:30:00,1.40394,1.40394,1.40338,1.40371,17200000.0
2007-11-14 08:31:00,1.40406,1.40425,1.40378,1.40405,41200000.0
2007-11-14 08:32:00,1.40431,1.40465,1.40397,1.40424,39500000.0
2007-11-14 08:33:00,1.40419,1.40428,1.40398,1.40401,41500000.0
2007-11-14 08:34:00,1.40433,1.40517,1.40433,1.40506,22600000.0
2007-11-14 08:35:00,1.40482,1.40488,1.40424,1.40435,39000000.0
2007-11-14 08:36:00,1.4044,1.40445,1.40402,1.40437,44000000.0
2007-11-14 08:37:00,1.40456,1.40487,1.40451,1.40458,43800000.0
2007-11-14 08:38:00,1.4043,1.4046,1.4041,1.40434,27300000.0
2007-11-14 08:39:00,1.4045,1.4045,1.40405,1.40426,46700000.0
2007-11-14 08:40:00,1.40421,1.40424,1.40375,1.40423,66100000.0
2007-11-14 08:41:00,1.40387,1.40402,1.40373,1.40401,40400000.0
2007-11-14 08:42:00,1.40377,1.40377,1.40333,1.40347,61200000.0
2007-11-14 08:43:00,1.40349,1.40354,1.4033,1.40345,36400000.0
2007-11-14 08:44:00,1.40372,1.40372,1.40356,1.40366,25500000.0
2007-11-14 08:45:00,1.40348,1.40389,1.40341,1.40341,39500000.0
2007-11-14 08:46:00,1.40379,1.40449,1.40379,1.40441,51000000.0
2007-11-14 08:47:00,1.40435,1.40435,1.40379,1.40379,20400000.0
2007-11-14 08:48:00,1.40415,1.40436,1.40397,1.40436,40700000.0
2007-11-14 08:49:00,1.40397,1.40437,1.40397,1.40426,56500001.0
2007-11-14 08:50:00,1.40414,1.40458,1.40396,1.40458,37800000.0
2007-11-14 08:51:00,1.40487,1.40515,1.40453,1.40453,54200001.0
2007-11-14 08:52:00,1.40463,1.4048,1.4044,1.4044,49600000.0
2007-11-14 08:53:00,1.40445,1.40449,1.40402,1.40408,87400000.0
2007-11-14 08:54:00,1.40411,1.40452,1.40411,1.40433,36300000.0
2007-11-14 08:55:00,1.40429,1.40436,1.40412,1.40432,61400000.0
2007-11-14 08:56:00,1.4044,1.40456,1.40405,1.40405,48600000.0
2007-11-14 08:57:00,1.40416,1.40416,1.40381,1.40381,14400000.0
2007-11-14 08:58:00,1.40385,1.40436,1.40365,1.40436,48700000.0
2007-11-14 08:59:00,1.40419,1.40423,1.40386,1.40412,44000000.0
2007-11-14 09:00:00,1.40374,1.40396,1.40355,1.40388,27200000.0
2007-11-14 09:01:00,1.4036,1.40373,1.40358,1.40367,42700000.0
2007-11-14 09:02:00,1.40364,1.40364,1.40328,1.40328,39000000.0
2007-11-14 09:03:00,1.40295,1.40367,1.40295,1.40331,58500000.0
2007-11-14 09:04:00,1.40349,1.40349,1.40325,1.40342,21200000.0
2007-11-14 09:05:00,1.40373,1.40404,1.40346,1.40404,22400000.0
2007-11-14 09:06:00,1.40396,1.40445,1.40396,1.40436,43100000.0
2007-11-14 09:07:00,1.40406,1.40436,1.40382,1.40411,55800000.0
2007-11-14 09:08:00,1.40449,1.40467,1.40376,1.40376,36800000.0
2007-11-14 09:09:00,1.4036,1.40362,1.40335,1.40344,32500000.0
2007-11-14 09:10:00,1.40335,1.40337,1.40298,1.40305,63700001.0
2007-11-14 09:11:00,1.40332,1.40347,1.40313,1.40347,47000000.0
2007-11-14 09:12:00,1.40347,1.40347,1.40328,1.40328,30400000.0
2007-11-14 09:13:00,1.40289,1.40314,1.40284,1.40314,23000000.0
2007-11-14 09:14:00,1.40301,1.40325,1.40296,1.4031,33900000.0
2007-11-14 09:15:00,1.40274,1.40274,1.40182,1.40192,42400001.0
2007-11-14 09:16:00,1.40197,1.40253,1.40197,1.40214,37500001.0
2007-11-14 09:17:00,1.40205,1.40205,1.40066,1.40069,49600000.0
2007-11-14 09:18:00,1.40058,1.40098,1.40029,1.40093,28200000.0
2007-11-14 09:19:00,1.40102,1.40116,1.4009,1.40102,29500000.0
2007-11-14 09:20:00,1.40111,1.40124,1.40097,1.40105,23200000.0
2007-11-14 09:21:00,1.4011,1.40142,1.40094,1.40105,26400000.0
2007-11-14 09:22:00,1.40101,1.40106,1.40097,1.40106,31900000.0
2007-11-14 09:23:00,1.4009,1.40114,1.40085,1.40107,39500000.0
2007-11-14 09:24:00,1.40133,1.40133,1.40078,1.40095,47800000.0
2007-11-14 09:25:00,1.40101,1.40101,1.40061,1.40061,29400000.0
2007-11-14 09:26:00,1.40091,1.40137,1.40073,1.40137,42000000.0
2007-11-14 09:27:00,1.40141,1.40161,1.40137,1.40155,23600000.0
2007-11-14 09:28:00,1.40152,1.40168,1.4013,1.4013,29100000.0
2007-11-14 09:29:00,1.40119,1.40125,1.40112,1.40114,49200001.0
2007-11-14 09:30:00,1.40108,1.40108,1.40077,1.40084,39800000.0
2007-11-14 09:31:00,1.4009,1.40098,1.40083,1.40092,42800000.0
2007-11-14 09:32:00,1.40123,1.40182,1.40123,1.40167,43200000.0
2007-11-14 09:33:00,1.4017,1.40206,1.4013,1.4013,35800000.0
2007-11-14 09:34:00,1.40118,1.4018,1.40115,1.40169,50900000.0
2007-11-14 09:35:00,1.40147,1.40152,1.40118,1.40152,29000000.0
2007-11-14 09:36:00,1.40135,1.40135,1.40085,1.40085,28200000.0
2007-11-14 09:37:00,1.4007,1.40122,1.4007,1.40109,29800000.0
2007-11-14 09:38:00,1.40094,1.4012,1.40077,1.40086,54000000.0
2007-11-14 09:39:00,1.40067,1.4008,1.40036,1.40051,33700000.0
2007-11-14 09:40:00,1.40043,1.40072,1.40043,1.40053,35500000.0
2007-11-14 09:41:00,1.40066,1.40079,1.40055,1.40061,51900000.0
2007-11-14 09:42:00,1.40044,1.40063,1.40037,1.40037,61200000.0
2007-11-14 09:43:00,1.40007,1.40039,1.40007,1.40029,40900000.0
2007-11-14 09:44:00,1.40036,1.40047,1.40017,1.40021,82300000.0
2007-11-14 09:45:00,1.40029,1.40044,1.39985,1.39985,42400000.0
2007-11-14 09:46:00,1.4004,1.40061,1.40008,1.40043,102900000.0
2007-11-14 09:47:00,1.40052,1.4007,1.40052,1.4006,27600000.0
2007-11-14 09:48:00,1.4009,1.40119,1.40066,1.40119,43600000.0
2007-11-14 09:49:00,1.40124,1.40127,1.40083,1.40109,37700000.0
2007-11-14 09:50:00,1.40122,1.40145,1.40122,1.40131,44000000.0
2007-11-14 09:51:00,1.40135,1.40151,1.4011,1.40127,41800000.0
2007-11-14 09:52:00,1.40111,1.40118,1.40091,1.40106,54400000.0
2007-11-14 09:53:00,1.40083,1.40092,1.40047,1.40067,38800000.0
2007-11-14 09:54:00,1.40044,1.40061,1.40034,1.40057,39800000.0
2007-11-14 09:55:00,1.40039,1.40049,1.40005,1.40015,34800000.0
2007-11-14 09:56:00,1.40004,1.40054,1.40004,1.4005,37300000.0
2007-11-14 09:57:00,1.4007,1.40083,1.40059,1.40068,53800000.0
2007-11-14 09:58:00,1.40077,1.40152,1.40077,1.40152,54000001.0
2007-11-14 09:59:00,1.40165,1.40178,1.40156,1.40164,41600000.0
2007-11-14 10:00:00,1.40139,1.40171,1.40113,1.40113,37600000.0
2007-11-14 10:01:00,1.4014,1.40141,1.40093,1.40141,42200000.0
2007-11-14 10:02:00,1.40124,1.40142,1.40108,1.40129,49200000.0
2007-11-14 10:03:00,1.40152,1.40194,1.40152,1.4018,28600000.0
2007-11-14 10:04:00,1.40199,1.40236,1.40125,1.40236,38000000.0
2007-11-14 10:05:00,1.40258,1.4027,1.40206,1.40256,40100000.0
2007-11-14 10:06:00,1.4028,1.40286,1.40208,1.40211,68699999.0
2007-11-14 10:07:00,1.40216,1.40245,1.40199,1.40244,20200000.0
2007-11-14 10:08:00,1.40237,1.4025,1.4017,1.40184,39900000.0
2007-11-14 10:09:00,1.40179,1.40179,1.40144,1.40179,28000000.0
2007-11-14 10:10:00,1.40179,1.40194,1.40145,1.40181,26000000.0
2007-11-14 10:11:00,1.40157,1.40164,1.40105,1.40137,51500000.0
2007-11-14 10:12:00,1.40128,1.40141,1.4011,1.40124,24400000.0
2007-11-14 10:13:00,1.40119,1.40141,1.40101,1.40128,61400000.0
2007-11-14 10:14:00,1.40114,1.40124,1.40099,1.40103,38400000.0
2007-11-14 10:15:00,1.40081,1.40091,1.40048,1.40048,34400001.0
2007-11-14 10:16:00,1.40056,1.40106,1.40056,1.40106,57000000.0
2007-11-14 10:17:00,1.40121,1.40134,1.40081,1.40122,36600000.0
2007-11-14 10:18:00,1.40126,1.40153,1.40116,1.40153,65400001.0
2007-11-14 10:19:00,1.40145,1.40152,1.40118,1.40125,36700000.0
2007-11-14 10:20:00,1.40124,1.40146,1.40107,1.40146,23600000.0
2007-11-14 10:21:00,1.40116,1.40159,1.40116,1.40131,55600000.0
2007-11-14 10:22:00,1.40134,1.40158,1.40091,1.40125,33000000.0
2007-11-14 10:23:00,1.40119,1.40122,1.40064,1.40064,54200000.0
2007-11-14 10:24:00,1.40057,1.40057,1.39993,1.4,34200000.0
2007-11-14 10:25:00,1.39985,1.39985,1.39951,1.39951,39000000.0
2007-11-14 10:26:00,1.39941,1.39941,1.39916,1.3993,75400000.0
2007-11-14 10:27:00,1.39931,1.3995,1.39917,1.39917,52200000.0
2007-11-14 10:28:00,1.39923,1.39938,1.39853,1.39856,52700000.0
2007-11-14 10:29:00,1.39846,1.3989,1.39824,1.3989,72800001.0
2007-11-14 10:30:00,1.39908,1.39974,1.39876,1.39971,52200000.0
2007-11-14 10:31:00,1.39991,1.39993,1.39959,1.39989,28600000.0
2007-11-14 10:32:00,1.39981,1.40045,1.39981,1.40045,44200000.0
2007-11-14 10:33:00,1.4004,1.40084,1.4003,1.40045,33400000.0
2007-11-14 10:34:00,1.40017,1.40031,1.39945,1.39945,40100000.0
2007-11-14 10:35:00,1.39937,1.39998,1.39913,1.39997,54200001.0
2007-11-14 10:36:00,1.39985,1.40005,1.39975,1.39977,22000000.0
2007-11-14 10:37:00,1.4003,1.40076,1.40025,1.40044,31000000.0
2007-11-14 10:38:00,1.40072,1.40082,1.40016,1.40057,44400000.0
2007-11-14 10:39:00,1.40025,1.40058,1.4001,1.4001,37400000.0
2007-11-14 10:40:00,1.40044,1.40085,1.40034,1.40069,27600000.0
2007-11-14 10:41:00,1.40077,1.40086,1.40056,1.40077,43600000.0
2007-11-14 10:42:00,1.40075,1.40126,1.40058,1.40116,35200000.0
2007-11-14 10:43:00,1.40122,1.4015,1.40092,1.40092,41200000.0
2007-11-14 10:44:00,1.40094,1.40135,1.4009,1.40135,30100000.0
2007-11-14 10:45:00,1.40107,1.40133,1.40072,1.40072,48900000.0
2007-11-14 10:46:00,1.40104,1.4011,1.40091,1.4011,40400000.0
2007-11-14 10:47:00,1.4012,1.40135,1.40116,1.40121,33000000.0
2007-11-14 10:48:00,1.40137,1.40152,1.40132,1.40136,16000000.0
2007-11-14 10:49:00,1.40131,1.40156,1.40131,1.40139,80600000.0
2007-11-14 10:50:00,1.40161,1.40163,1.40062,1.40095,51400000.0
2007-11-14 10:51:00,1.40078,1.40079,1.40044,1.40044,29600000.0
2007-11-14 10:52:00,1.40052,1.4006,1.3998,1.40007,62300001.0
2007-11-14 10:53:00,1.39986,1.4006,1.3997,1.40048,23000000.0
2007-11-14 10:54:00,1.4005,1.40058,1.40002,1.40058,31400000.0
2007-11-14 10:55:00,1.40035,1.40069,1.40013,1.40059,28200000.0
2007-11-14 10:56:00,1.40051,1.4006,1.40035,1.40035,42000000.0
2007-11-14 10:57:00,1.40047,1.40089,1.40047,1.40073,32600000.0
2007-11-14 10:58:00,1.40061,1.40108,1.40061,1.4009,47900001.0
2007-11-14 10:59:00,1.40118,1.40132,1.40097,1.40132,42500000.0
2007-11-14 11:00:00,1.40142,1.40142,1.40061,1.40061,30600000.0
2007-11-14 11:01:00,1.4006,1.40085,1.40052,1.40068,32900000.0
2007-11-14 11:02:00,1.40074,1.40094,1.40057,1.40067,28900000.0
2007-11-14 11:03:00,1.4006,1.40079,1.40046,1.40079,33000000.0
2007-11-14 11:04:00,1.4008,1.40088,1.40052,1.40088,34100000.0
2007-11-14 11:05:00,1.4007,1.40092,1.40048,1.40084,35800001.0
2007-11-14 11:06:00,1.40085,1.40104,1.40069,1.40084,58800000.0
2007-11-14 11:07:00,1.40106,1.40106,1.40047,1.40071,44800000.0
2007-11-14 11:08:00,1.40065,1.40083,1.40042,1.40075,25300000.0
2007-11-14 11:09:00,1.40076,1.40078,1.40019,1.40037,54000000.0
2007-11-14 11:10:00,1.40028,1.40071,1.40028,1.40037,41200000.0
2007-11-14 11:11:00,1.40018,1.40018,1.39959,1.40012,31900000.0
2007-11-14 11:12:00,1.3998,1.40013,1.39962,1.40011,55000000.0
2007-11-14 11:13:00,1.40019,1.40054,1.40018,1.40035,51000000.0
2007-11-14 11:14:00,1.40024,1.4003,1.40005,1.40019,44600000.0
2007-11-14 11:15:00,1.39998,1.40024,1.39975,1.39984,50600000.0
2007-11-14 11:16:00,1.39982,1.40044,1.39982,1.40007,48500000.0
2007-11-14 11:17:00,1.39979,1.39988,1.3995,1.3995,34000000.0
2007-11-14 11:18:00,1.39936,1.39967,1.39911,1.39965,31100000.0
2007-11-14 11:19:00,1.39965,1.39973,1.39962,1.39973,22000000.0
2007-11-14 11:20:00,1.3997,1.39976,1.39943,1.39961,28600000.0
2007-11-14 11:21:00,1.3996,1.3999,1.39949,1.39975,55400000.0
2007-11-14 11:22:00,1.39977,1.3999,1.39959,1.39982,49000000.0
2007-11-14 11:23:00,1.39968,1.3998,1.39931,1.39962,34000000.0
2007-11-14 11:24:00,1.39974,1.39974,1.3994,1.39959,35600000.0
2007-11-14 11:25:00,1.39955,1.40016,1.39943,1.3999,35000000.0
2007-11-14 11:26:00,1.39963,1.39986,1.39953,1.39973,49400000.0
2007-11-14 11:27:00,1.39957,1.39992,1.39919,1.39992,39600000.0
2007-11-14 11:28:00,1.39958,1.40006,1.39951,1.40006,54300000.0
2007-11-14 11:29:00,1.40022,1.40022,1.40002,1.40015,42400000.0
2007-11-14 11:30:00,1.40016,1.40042,1.4001,1.40042,28000000.0
2007-11-14 11:31:00,1.4002,1.4002,1.39972,1.3998,39900000.0
2007-11-14 11:32:00,1.39958,1.39979,1.39956,1.3996,40900000.0
2007-11-14 11:33:00,1.39952,1.39972,1.39948,1.39957,40000000.0
2007-11-14 11:34:00,1.39935,1.40014,1.39926,1.40014,35000000.0
2007-11-14 11:35:00,1.40041,1.40058,1.40022,1.40035,40900000.0
2007-11-14 11:36:00,1.40023,1.40023,1.39964,1.39993,32600000.0
2007-11-14 11:37:00,1.39994,1.40007,1.39928,1.39928,31800000.0
2007-11-14 11:38:00,1.39935,1.40007,1.39929,1.40005,46200000.0
2007-11-14 11:39:00,1.40013,1.40016,1.39971,1.39971,61300000.0
2007-11-14 11:40:00,1.39965,1.39987,1.39945,1.39987,29400000.0
2007-11-14 11:41:00,1.39974,1.39989,1.39965,1.39975,22800000.0
2007-11-14 11:42:00,1.39974,1.39987,1.39956,1.39957,57300001.0
2007-11-14 11:43:00,1.39959,1.39968,1.39938,1.39941,28600000.0
2007-11-14 11:44:00,1.39938,1.39938,1.39908,1.3991,32500000.0
2007-11-14 11:45:00,1.39932,1.39932,1.39718,1.39729,46000000.0
2007-11-14 11:46:00,1.3973,1.39804,1.39711,1.39804,33600000.0
2007-11-14 11:47:00,1.39806,1.39826,1.39763,1.39808,53200000.0
2007-11-14 11:48:00,1.39834,1.39857,1.39809,1.39825,36800001.0
2007-11-14 11:49:00,1.39848,1.39851,1.3982,1.39823,32500000.0
2007-11-14 11:50:00,1.39831,1.39855,1.39831,1.39855,39600000.0
2007-11-14 11:51:00,1.3986,1.39873,1.39855,1.39872,31800000.0
2007-11-14 11:52:00,1.39847,1.39859,1.39844,1.3985,44000000.0
2007-11-14 11:53:00,1.39846,1.39872,1.39836,1.39836,49300000.0
2007-11-14 11:54:00,1.39854,1.39858,1.39842,1.39848,37400000.0
2007-11-14 11:55:00,1.39865,1.39877,1.39838,1.39847,44700000.0
2007-11-14 11:56:00,1.39866,1.39911,1.39866,1.3988,33100000.0
2007-11-14 11:57:00,1.39907,1.39914,1.39877,1.39914,18600000.0
2007-11-14 11:58:00,1.39937,1.39952,1.39901,1.39903,35100000.0
2007-11-14 11:59:00,1.39914,1.39914,1.39857,1.39891,39600000.0
2007-11-14 12:00:00,1.39899,1.39947,1.39898,1.39947,33200000.0
2007-11-14 12:01:00,1.39952,1.39957,1.39916,1.39935,40000000.0
2007-11-14 12:02:00,1.39952,1.39974,1.3994,1.3994,18600000.0
2007-11-14 12:03:00,1.39955,1.39977,1.39931,1.39931,30400000.0
2007-11-14 12:04:00,1.39951,1.39982,1.39951,1.39973,44600000.0
2007-11-14 12:05:00,1.39965,1.39965,1.39915,1.39922,35000000.0
2007-11-14 12:06:00,1.39916,1.39967,1.39912,1.39953,38800000.0
2007-11-14 12:07:00,1.39929,1.39951,1.39907,1.3991,50300000.0
2007-11-14 12:08:00,1.39899,1.39906,1.39858,1.39858,23600000.0
2007-11-14 12:09:00,1.39849,1.39858,1.39837,1.39843,26700000.0
2007-11-14 12:10:00,1.39838,1.39838,1.39783,1.39795,54000000.0
2007-11-14 12:11:00,1.39806,1.39823,1.39795,1.39821,31800000.0
2007-11-14 12:12:00,1.39809,1.39816,1.3977,1.39812,58100000.0
2007-11-14 12:13:00,1.39835,1.39842,1.39804,1.39808,31200000.0
2007-11-14 12:14:00,1.39815,1.3983,1.39777,1.39807,47800000.0
2007-11-14 12:15:00,1.39826,1.3983,1.39788,1.39825,42200000.0
2007-11-14 12:16:00,1.39799,1.39815,1.39772,1.39785,52900000.0
2007-11-14 12:17:00,1.39804,1.39837,1.39802,1.39808,22000000.0
2007-11-14 12:18:00,1.39807,1.39839,1.3979,1.39838,19800000.0
2007-11-14 12:19:00,1.39805,1.39841,1.39805,1.39836,26500000.0
2007-11-14 12:20:00,1.39826,1.39843,1.39826,1.39835,38500000.0
2007-11-14 12:21:00,1.39845,1.39846,1.39813,1.3984,46300000.0
2007-11-14 12:22:00,1.39882,1.39899,1.39856,1.39891,32600000.0
2007-11-14 12:23:00,1.39891,1.39903,1.39798,1.398,39400000.0
2007-11-14 12:24:00,1.39771,1.39819,1.39771,1.39811,30400000.0
2007-11-14 12:25:00,1.39821,1.39849,1.39794,1.39794,66700000.0
2007-11-14 12:26:00,1.39797,1.398,1.39725,1.398,37000000.0
2007-11-14 12:27:00,1.39831,1.3987,1.39827,1.3987,43200000.0
2007-11-14 12:28:00,1.39889,1.39926,1.39885,1.39912,28600000.0
2007-11-14 12:29:00,1.39925,1.39925,1.39874,1.39906,39500000.0
2007-11-14 12:30:00,1.39893,1.39964,1.39893,1.39964,30000000.0
2007-11-14 12:31:00,1.39965,1.40014,1.39965,1.39987,43300000.0
2007-11-14 12:32:00,1.39993,1.4003,1.39977,1.40008,31100000.0
2007-11-14 12:33:00,1.40003,1.40021,1.39985,1.40021,40900000.0
2007-11-14 12:34:00,1.40013,1.40039,1.39976,1.39979,26800000.0
2007-11-14 12:35:00,1.39966,1.39986,1.3995,1.39978,30900000.0
2007-11-14 12:36:00,1.39958,1.40013,1.39948,1.40013,27200000.0
2007-11-14 12:37:00,1.39978,1.39981,1.39936,1.39936,58300000.0
2007-11-14 12:38:00,1.39943,1.39998,1.39942,1.39976,35200000.0
2007-11-14 12:39:00,1.39976,1.39993,1.39946,1.39946,58600001.0
2007-11-14 12:40:00,1.39949,1.40006,1.39949,1.40006,19000000.0
2007-11-14 12:41:00,1.3999,1.40071,1.39978,1.40031,42800000.0
2007-11-14 12:42:00,1.40015,1.40015,1.39939,1.39939,46200000.0
2007-11-14 12:43:00,1.39946,1.39995,1.3994,1.39992,17400000.0
2007-11-14 12:44:00,1.3998,1.3998,1.39917,1.39957,38000000.0
2007-11-14 12:45:00,1.39957,1.39987,1.39955,1.39981,50500000.0
2007-11-14 12:46:00,1.39999,1.40061,1.39999,1.40061,43200000.0
2007-11-14 12:47:00,1.40052,1.40068,1.40028,1.40055,41100000.0
2007-11-14 12:48:00,1.40076,1.40109,1.40076,1.40092,28200000.0
2007-11-14 12:49:00,1.4011,1.40151,1.40101,1.40127,30000000.0
2007-11-14 12:50:00,1.40125,1.40125,1.4005,1.40093,30200000.0
2007-11-14 12:51:00,1.40106,1.40119,1.40063,1.40063,29600000.0
2007-11-14 12:52:00,1.40064,1.40097,1.40061,1.40076,35200000.0
2007-11-14 12:53:00,1.40061,1.40094,1.40046,1.40093,50800001.0
2007-11-14 12:54:00,1.40106,1.40121,1.40066,1.4008,32800000.0
2007-11-14 12:55:00,1.40097,1.40111,1.40086,1.4011,30200000.0
2007-11-14 12:56:00,1.40103,1.40168,1.40103,1.40156,41500000.0
2007-11-14 12:57:00,1.40154,1.40155,1.40107,1.40122,42200000.0
2007-11-14 12:58:00,1.40106,1.40125,1.40089,1.4009,41100000.0
2007-11-14 12:59:00,1.4004,1.40226,1.4004,1.40131,45500000.0
2007-11-14 13:00:00,1.40111,1.40202,1.40111,1.40133,35300000.0
2007-11-14 13:01:00,1.40126,1.40198,1.40126,1.40174,49500000.0
2007-11-14 13:02:00,1.40182,1.40182,1.4015,1.40169,31600000.0
2007-11-14 13:03:00,1.40163,1.4017,1.40137,1.40145,49400001.0
2007-11-14 13:04:00,1.40158,1.40198,1.40145,1.40145,36800000.0
2007-11-14 13:05:00,1.40119,1.40176,1.40119,1.40175,39800000.0
2007-11-14 13:06:00,1.40157,1.40179,1.40137,1.40168,32600000.0
2007-11-14 13:07:00,1.40182,1.40238,1.40158,1.40235,27000000.0
2007-11-14 13:08:00,1.4025,1.40267,1.40214,1.40216,38700000.0
2007-11-14 13:09:00,1.40234,1.40244,1.40196,1.40198,27600000.0
2007-11-14 13:10:00,1.40208,1.4024,1.40204,1.40212,51300000.0
2007-11-14 13:11:00,1.40231,1.40234,1.40178,1.40186,44600001.0
2007-11-14 13:12:00,1.40221,1.40308,1.40221,1.40301,42600000.0
2007-11-14 13:13:00,1.40281,1.40297,1.40256,1.40259,29200000.0
2007-11-14 13:14:00,1.40217,1.4026,1.40215,1.40247,49000000.0
2007-11-14 13:15:00,1.40206,1.40237,1.40154,1.40159,52600000.0
2007-11-14 13:16:00,1.40155,1.40181,1.40126,1.40127,40300000.0
2007-11-14 13:17:00,1.40071,1.40215,1.40071,1.40143,53000001.0
2007-11-14 13:18:00,1.40093,1.401,1.40017,1.40019,41900000.0
2007-11-14 13:19:00,1.39975,1.40019,1.39941,1.40017,27400000.0
2007-11-14 13:20:00,1.40027,1.40046,1.39974,1.40017,48000001.0
2007-11-14 13:21:00,1.40029,1.40047,1.40015,1.40047,47400000.0
2007-11-14 13:22:00,1.40061,1.40068,1.40022,1.40068,50000000.0
2007-11-14 13:23:00,1.40057,1.40105,1.40057,1.40098,68400000.0
2007-11-14 13:24:00,1.40059,1.40085,1.40059,1.40085,33200000.0
2007-11-14 13:25:00,1.40138,1.40145,1.40116,1.40145,29500000.0
2007-11-14 13:26:00,1.40141,1.40166,1.40135,1.40139,39700000.0
2007-11-14 13:27:00,1.40164,1.40205,1.40164,1.40179,35200000.0
2007-11-14 13:28:00,1.4015,1.40173,1.40126,1.40126,39400000.0
2007-11-14 13:29:00,1.40238,1.40238,1.40161,1.40202,68800001.0
2007-11-14 13:30:00,1.40193,1.40193,1.40139,1.40142,47700000.0
2007-11-14 13:31:00,1.40162,1.40164,1.40082,1.4015,51200000.0
2007-11-14 13:32:00,1.40153,1.40167,1.4012,1.40121,386300000.0
2007-11-14 13:33:00,1.4011,1.40126,1.40087,1.40117,650400001.0
2007-11-14 13:34:00,1.40127,1.40174,1.40111,1.40111,590900000.0
2007-11-14 13:35:00,1.40122,1.40137,1.40093,1.40114,472100001.0
2007-11-14 13:36:00,1.40122,1.40123,1.40091,1.40105,158900000.0
2007-11-14 13:37:00,1.40102,1.40124,1.40083,1.40118,603900001.0
2007-11-14 13:38:00,1.40116,1.4014,1.40096,1.40115,375500001.0
2007-11-14 13:39:00,1.40102,1.40115,1.40079,1.40091,201900000.0
2007-11-14 13:40:00,1.40087,1.40117,1.40078,1.4009,406200001.0
2007-11-14 13:41:00,1.40105,1.40137,1.40076,1.40129,331400001.0
2007-11-14 13:42:00,1.40138,1.40217,1.40109,1.40217,705500003.0
2007-11-14 13:43:00,1.40234,1.40249,1.4022,1.40236,201200000.0
2007-11-14 13:44:00,1.40238,1.40258,1.4021,1.40254,394500003.0
2007-11-14 13:45:00,1.40269,1.40306,1.40269,1.40277,224900000.0
2007-11-14 13:46:00,1.40282,1.40457,1.40271,1.40405,174000000.0
2007-11-14 13:47:00,1.40426,1.40494,1.40403,1.40488,260900000.0
2007-11-14 13:48:00,1.40493,1.40568,1.40474,1.40568,91500000.0
2007-11-14 13:49:00,1.40589,1.40591,1.40435,1.40435,306200000.0
2007-11-14 13:50:00,1.40434,1.40502,1.40432,1.40492,150600000.0
2007-11-14 13:51:00,1.40503,1.40558,1.40476,1.40476,359100000.0
2007-11-14 13:52:00,1.40464,1.40485,1.40385,1.40393,330800001.0
2007-11-14 13:53:00,1.40389,1.40444,1.40371,1.40417,373500000.0
2007-11-14 13:54:00,1.40414,1.40427,1.40372,1.40401,320600000.0
2007-11-14 13:55:00,1.40395,1.40399,1.40354,1.40363,363800001.0
2007-11-14 13:56:00,1.4033,1.40374,1.40314,1.40348,423000003.0
2007-11-14 13:57:00,1.4035,1.40374,1.40348,1.40372,327300000.0
2007-11-14 13:58:00,1.40355,1.40355,1.40186,1.40251,357800000.0
2007-11-14 13:59:00,1.40253,1.40311,1.40253,1.40288,337000001.0
2007-11-14 14:00:00,1.40273,1.403,1.40164,1.40164,372700000.0
2007-11-14 14:01:00,1.40158,1.40218,1.40158,1.40197,279800000.0
2007-11-14 14:02:00,1.40209,1.40233,1.40188,1.40212,313500000.0
2007-11-14 14:03:00,1.40215,1.40293,1.40215,1.40293,364300000.0
2007-11-14 14:04:00,1.40324,1.40372,1.40324,1.40372,318300000.0
2007-11-14 14:05:00,1.40355,1.40409,1.40355,1.40374,430100003.0
2007-11-14 14:06:00,1.40379,1.40405,1.40339,1.4039,472200000.0
2007-11-14 14:07:00,1.40395,1.40423,1.40346,1.40385,411400002.0
2007-11-14 14:08:00,1.40391,1.40402,1.40351,1.40368,271599999.0
2007-11-14 14:09:00,1.40341,1.40341,1.40262,1.40278,306800001.0
2007-11-14 14:10:00,1.40257,1.40297,1.40255,1.40297,227500001.0
2007-11-14 14:11:00,1.40274,1.40275,1.40216,1.40249,220100000.0
2007-11-14 14:12:00,1.40271,1.40289,1.4025,1.40279,551800001.0
2007-11-14 14:13:00,1.40274,1.40297,1.40255,1.40287,397800001.0
2007-11-14 14:14:00,1.40292,1.40331,1.40292,1.40324,417500000.0
2007-11-14 14:15:00,1.40319,1.40339,1.40306,1.40306,273600001.0
2007-11-14 14:16:00,1.40304,1.40339,1.40295,1.40339,129900001.0
2007-11-14 14:17:00,1.40351,1.4038,1.40347,1.40362,161300001.0
2007-11-14 14:18:00,1.40364,1.40381,1.40359,1.4037,170800000.0
2007-11-14 14:19:00,1.40343,1.40347,1.40281,1.40309,409900000.0
2007-11-14 14:20:00,1.40327,1.40341,1.4032,1.40332,256900001.0
2007-11-14 14:21:00,1.40328,1.40341,1.40318,1.40318,359200000.0
2007-11-14 14:22:00,1.4032,1.40348,1.40312,1.40338,508600001.0
2007-11-14 14:23:00,1.40342,1.40371,1.40334,1.40349,414600001.0
2007-11-14 14:24:00,1.4035,1.40382,1.40316,1.40374,346700003.0
2007-11-14 14:25:00,1.40373,1.40381,1.40342,1.40344,286100000.0
2007-11-14 14:26:00,1.40337,1.40356,1.40326,1.40341,397000001.0
2007-11-14 14:27:00,1.40358,1.40371,1.40335,1.40335,227500002.0
2007-11-14 14:28:00,1.40321,1.4034,1.40253,1.40266,557200002.0
2007-11-14 14:29:00,1.40262,1.40283,1.4025,1.40273,542500001.0
2007-11-14 14:30:00,1.40279,1.40329,1.40258,1.40301,580500000.0
2007-11-14 14:31:00,1.403,1.40319,1.40288,1.40299,456400000.0
2007-11-14 14:32:00,1.40311,1.40335,1.40308,1.40326,296400000.0
2007-11-14 14:33:00,1.40328,1.4035,1.40306,1.40325,188600001.0
2007-11-14 14:34:00,1.40323,1.40352,1.40322,1.40346,161800000.0
2007-11-14 14:35:00,1.40354,1.40363,1.40346,1.40361,235800000.0
2007-11-14 14:36:00,1.40358,1.40373,1.40329,1.40341,282699999.0
2007-11-14 14:37:00,1.40359,1.40365,1.40326,1.40332,226500001.0
2007-11-14 14:38:00,1.4034,1.40365,1.40335,1.40359,179800002.0
2007-11-14 14:39:00,1.40354,1.40367,1.40277,1.40331,212500000.0
2007-11-14 14:40:00,1.40316,1.40341,1.4029,1.40341,316700000.0
2007-11-14 14:41:00,1.40356,1.40364,1.40325,1.40325,298200000.0
2007-11-14 14:42:00,1.40301,1.40351,1.40293,1.40329,122600001.0
2007-11-14 14:43:00,1.40313,1.40331,1.40309,1.4032,117700000.0
2007-11-14 14:44:00,1.40336,1.40374,1.40331,1.40357,431400000.0
2007-11-14 14:45:00,1.40361,1.40378,1.40351,1.40378,350900001.0
2007-11-14 14:46:00,1.40375,1.40419,1.40362,1.40419,309400001.0
2007-11-14 14:47:00,1.40432,1.40448,1.40414,1.40424,343699999.0
2007-11-14 14:48:00,1.40417,1.40447,1.40396,1.4043,444600001.0
2007-11-14 14:49:00,1.40427,1.40451,1.4042,1.40439,145400000.0
2007-11-14 14:50:00,1.4043,1.40447,1.40405,1.40419,274900001.0
2007-11-14 14:51:00,1.40422,1.40422,1.40389,1.40408,222800000.0
2007-11-14 14:52:00,1.40402,1.40461,1.40397,1.40428,348300002.0
2007-11-14 14:53:00,1.40432,1.40464,1.40408,1.40429,350000001.0
2007-11-14 14:54:00,1.40408,1.40437,1.40396,1.4043,153400000.0
2007-11-14 14:55:00,1.40432,1.40443,1.40407,1.40426,226300000.0
2007-11-14 14:56:00,1.40427,1.40435,1.40409,1.40426,371200001.0
2007-11-14 14:57:00,1.40409,1.40431,1.40383,1.40392,373600001.0
2007-11-14 14:58:00,1.404,1.404,1.40316,1.40319,286900001.0
2007-11-14 14:59:00,1.40315,1.40315,1.40275,1.40286,196100000.0
2007-11-14 15:00:00,1.4029,1.40336,1.4029,1.40306,672500000.0
2007-11-14 15:01:00,1.40302,1.40325,1.403,1.40303,415900001.0
2007-11-14 15:02:00,1.40309,1.40339,1.4029,1.40296,567600001.0
2007-11-14 15:03:00,1.40302,1.40319,1.40273,1.40296,403300000.0
2007-11-14 15:04:00,1.40299,1.40327,1.40283,1.40327,449500001.0
2007-11-14 15:05:00,1.40323,1.40328,1.40306,1.40319,419300000.0
2007-11-14 15:06:00,1.40339,1.40341,1.4028,1.4028,268100001.0
2007-11-14 15:07:00,1.40273,1.40287,1.4021,1.40245,361700000.0
2007-11-14 15:08:00,1.40242,1.40286,1.40203,1.40203,466500000.0
2007-11-14 15:09:00,1.40217,1.40286,1.4021,1.40286,583600001.0
2007-11-14 15:10:00,1.40304,1.40354,1.40285,1.40305,441600001.0
2007-11-14 15:11:00,1.40293,1.40323,1.40248,1.40288,440000000.0
2007-11-14 15:12:00,1.4028,1.40302,1.40255,1.4029,400200002.0
2007-11-14 15:13:00,1.40297,1.40314,1.40286,1.40296,444200002.0
2007-11-14 15:14:00,1.40317,1.40343,1.40298,1.40337,522600002.0
2007-11-14 15:15:00,1.40327,1.4038,1.40327,1.40376,401200002.0
2007-11-14 15:16:00,1.40372,1.40376,1.4034,1.40343,412100002.0
2007-11-14 15:17:00,1.40342,1.4035,1.40314,1.40314,376600002.0
2007-11-14 15:18:00,1.40295,1.40322,1.40271,1.40322,272900002.0
2007-11-14 15:19:00,1.40322,1.40322,1.40283,1.40298,516500001.0
2007-11-14 15:20:00,1.40315,1.40467,1.40298,1.40411,479900002.0
2007-11-14 15:21:00,1.4041,1.40458,1.4041,1.40439,605900002.0
2007-11-14 15:22:00,1.40447,1.40452,1.40406,1.40406,495800000.0
2007-11-14 15:23:00,1.40401,1.4045,1.404,1.40447,453600000.0
2007-11-14 15:24:00,1.40469,1.40481,1.40444,1.40453,641300003.0
2007-11-14 15:25:00,1.40449,1.40482,1.40432,1.4045,587600001.0
2007-11-14 15:26:00,1.40455,1.40465,1.40433,1.40438,718200001.0
2007-11-14 15:27:00,1.40445,1.40491,1.40445,1.40473,655300000.0
2007-11-14 15:28:00,1.40496,1.40548,1.40496,1.40545,762500004.0
2007-11-14 15:29:00,1.40533,1.40542,1.40492,1.40542,634900002.0
2007-11-14 15:30:00,1.40537,1.40704,1.40496,1.40612,711099999.0
2007-11-14 15:31:00,1.40621,1.40633,1.40517,1.40543,593300001.0
2007-11-14 15:32:00,1.40534,1.40566,1.40496,1.40518,507200002.0
2007-11-14 15:33:00,1.40507,1.40508,1.40437,1.40437,424500000.0
2007-11-14 15:34:00,1.40432,1.40446,1.40322,1.40334,427900000.0
2007-11-14 15:35:00,1.40325,1.40359,1.40287,1.4031,517800002.0
2007-11-14 15:36:00,1.40316,1.40331,1.4028,1.40325,420700002.0
2007-11-14 15:37:00,1.40345,1.40433,1.40331,1.40433,299400001.0
2007-11-14 15:38:00,1.4043,1.40448,1.40377,1.40377,413300001.0
2007-11-14 15:39:00,1.40375,1.40405,1.40324,1.40329,400600001.0
2007-11-14 15:40:00,1.40331,1.40397,1.4029,1.40319,400100001.0
2007-11-14 15:41:00,1.40324,1.40383,1.40276,1.4035,265800000.0
2007-11-14 15:42:00,1.40362,1.40452,1.40319,1.40416,211700000.0
2007-11-14 15:43:00,1.40417,1.40449,1.40393,1.40414,412000001.0
2007-11-14 15:44:00,1.4042,1.40422,1.40392,1.40392,268100000.0
2007-11-14 15:45:00,1.40407,1.40411,1.40318,1.40327,604300000.0
2007-11-14 15:46:00,1.40309,1.4035,1.40292,1.40315,501000000.0
2007-11-14 15:47:00,1.40308,1.40308,1.40278,1.40287,196200000.0
2007-11-14 15:48:00,1.4028,1.40311,1.40231,1.40233,239600002.0
2007-11-14 15:49:00,1.40227,1.40284,1.40226,1.40267,368600000.0
2007-11-14 15:50:00,1.4026,1.40267,1.40223,1.4025,419700001.0
2007-11-14 15:51:00,1.40241,1.40296,1.40173,1.40175,510600002.0
2007-11-14 15:52:00,1.4017,1.40201,1.40147,1.40154,341400001.0
2007-11-14 15:53:00,1.40151,1.40173,1.40139,1.40139,393700000.0
2007-11-14 15:54:00,1.40145,1.40175,1.40145,1.40169,362800000.0
2007-11-14 15:55:00,1.40181,1.40222,1.4016,1.4021,375100002.0
2007-11-14 15:56:00,1.40222,1.40222,1.40176,1.40219,378900001.0
2007-11-14 15:57:00,1.40208,1.40208,1.40151,1.40163,359300001.0
2007-11-14 15:58:00,1.40169,1.40203,1.40164,1.40189,398800000.0
2007-11-14 15:59:00,1.40188,1.40214,1.40154,1.40187,513700000.0
2007-11-14 16:00:00,1.40188,1.40252,1.40188,1.4023,468000003.0
2007-11-14 16:01:00,1.4023,1.40259,1.40199,1.40199,447800002.0
2007-11-14 16:02:00,1.40189,1.40239,1.40167,1.40211,470400000.0
2007-11-14 16:03:00,1.40189,1.40253,1.40175,1.40232,399100000.0
2007-11-14 16:04:00,1.40237,1.40246,1.40203,1.40215,401100000.0
2007-11-14 16:05:00,1.40206,1.40233,1.4018,1.4018,342700002.0
2007-11-14 16:06:00,1.40189,1.40227,1.40179,1.40218,182400000.0
2007-11-14 16:07:00,1.40223,1.40252,1.40221,1.40233,260100001.0
2007-11-14 16:08:00,1.40229,1.40299,1.40229,1.40274,150600000.0
2007-11-14 16:09:00,1.4027,1.40284,1.40242,1.40268,400300001.0
2007-11-14 16:10:00,1.40248,1.4026,1.40228,1.40256,483700002.0
2007-11-14 16:11:00,1.4022,1.40254,1.40189,1.40227,538600001.0
2007-11-14 16:12:00,1.40247,1.40275,1.40218,1.4027,488300001.0
2007-11-14 16:13:00,1.40265,1.40326,1.40226,1.40276,450000000.0
2007-11-14 16:14:00,1.40273,1.40278,1.40191,1.402,529700001.0
2007-11-14 16:15:00,1.40217,1.40249,1.40194,1.40218,733200001.0
2007-11-14 16:16:00,1.40229,1.40248,1.40196,1.40214,573400002.0
2007-11-14 16:17:00,1.40215,1.40241,1.40199,1.40225,545500001.0
2007-11-14 16:18:00,1.40207,1.40231,1.40174,1.40196,694400002.0
2007-11-14 16:19:00,1.40189,1.40243,1.40187,1.40208,625000001.0
2007-11-14 16:20:00,1.4019,1.40221,1.40153,1.40187,587100000.0
2007-11-14 16:21:00,1.40193,1.40228,1.4016,1.40163,592400002.0
2007-11-14 16:22:00,1.4015,1.40218,1.40136,1.40199,445100000.0
2007-11-14 16:23:00,1.40204,1.40226,1.40171,1.40185,461300000.0
2007-11-14 16:24:00,1.40192,1.40267,1.40192,1.40235,571400001.0
2007-11-14 16:25:00,1.40233,1.40279,1.40222,1.40239,625200001.0
2007-11-14 16:26:00,1.40253,1.40275,1.40235,1.4024,594000000.0
2007-11-14 16:27:00,1.4023,1.40249,1.40194,1.40199,357200000.0
2007-11-14 16:28:00,1.40202,1.40213,1.40162,1.40181,600200000.0
2007-11-14 16:29:00,1.40182,1.40189,1.40081,1.40129,437800000.0
2007-11-14 16:30:00,1.40129,1.4019,1.40129,1.40181,468700000.0
2007-11-14 16:31:00,1.40178,1.40274,1.40178,1.40241,374000001.0
2007-11-14 16:32:00,1.40269,1.40358,1.40269,1.4034,592600002.0
2007-11-14 16:33:00,1.40355,1.40392,1.40325,1.4038,541500003.0
2007-11-14 16:34:00,1.40378,1.40383,1.40359,1.40366,387600001.0
2007-11-14 16:35:00,1.40365,1.40403,1.40342,1.40358,438600001.0
2007-11-14 16:36:00,1.40347,1.4035,1.40306,1.40325,463900000.0
2007-11-14 16:37:00,1.40323,1.40359,1.40295,1.40299,661200004.0
2007-11-14 16:38:00,1.40331,1.40361,1.40299,1.40354,594000001.0
2007-11-14 16:39:00,1.40355,1.40391,1.4035,1.40355,611700002.0
2007-11-14 16:40:00,1.40366,1.40433,1.40366,1.40413,392000001.0
2007-11-14 16:41:00,1.40431,1.40475,1.40429,1.40429,386300001.0
2007-11-14 16:42:00,1.40426,1.40526,1.40426,1.4051,417600001.0
2007-11-14 16:43:00,1.40525,1.40533,1.40489,1.40533,415100000.0
2007-11-14 16:44:00,1.40513,1.40524,1.40403,1.40443,493500001.0
2007-11-14 16:45:00,1.40424,1.40466,1.40418,1.40448,498600001.0
2007-11-14 16:46:00,1.40445,1.40445,1.40363,1.40372,412900001.0
2007-11-14 16:47:00,1.40378,1.40433,1.40355,1.40433,527399999.0
2007-11-14 16:48:00,1.40431,1.40433,1.40352,1.40376,597100002.0
2007-11-14 16:49:00,1.4039,1.40422,1.40346,1.40411,484800002.0
2007-11-14 16:50:00,1.40407,1.40426,1.40393,1.40397,388100001.0
2007-11-14 16:51:00,1.40406,1.40444,1.40405,1.40433,362600000.0
2007-11-14 16:52:00,1.40421,1.40447,1.40417,1.40431,278000000.0
2007-11-14 16:53:00,1.40435,1.40457,1.40394,1.40447,596900003.0
2007-11-14 16:54:00,1.40451,1.40489,1.40447,1.4047,481600001.0
2007-11-14 16:55:00,1.40468,1.40492,1.40427,1.40447,567100000.0
2007-11-14 16:56:00,1.40433,1.40447,1.40403,1.40414,232000000.0
2007-11-14 16:57:00,1.40405,1.40466,1.40405,1.40466,497000000.0
2007-11-14 16:58:00,1.40484,1.40571,1.40484,1.40541,550200000.0
2007-11-14 16:59:00,1.40599,1.40637,1.40548,1.40637,433900001.0
2007-11-14 17:00:00,1.40616,1.40657,1.40553,1.40584,922200004.0
2007-11-14 17:01:00,1.40575,1.40591,1.40525,1.40537,497299998.0
2007-11-14 17:02:00,1.40527,1.40537,1.40471,1.4049,373400000.0
2007-11-14 17:03:00,1.40482,1.40482,1.40416,1.40427,463200001.0
2007-11-14 17:04:00,1.40405,1.40427,1.40363,1.40401,427000000.0
2007-11-14 17:05:00,1.40412,1.40469,1.40394,1.40423,397900000.0
2007-11-14 17:06:00,1.40416,1.40417,1.40371,1.40404,395700000.0
2007-11-14 17:07:00,1.40408,1.40433,1.40397,1.40401,406899999.0
2007-11-14 17:08:00,1.40383,1.40434,1.40379,1.40389,455800000.0
2007-11-14 17:09:00,1.40425,1.40441,1.40387,1.40416,481900002.0
2007-11-14 17:10:00,1.40416,1.40416,1.40354,1.40354,414100001.0
2007-11-14 17:11:00,1.40357,1.40423,1.40357,1.40382,521500000.0
2007-11-14 17:12:00,1.40381,1.40433,1.40381,1.40405,380000001.0
2007-11-14 17:13:00,1.40399,1.40419,1.4036,1.40363,280900000.0
2007-11-14 17:14:00,1.40375,1.40431,1.40351,1.40422,496200001.0
2007-11-14 17:15:00,1.40428,1.40435,1.40394,1.40423,527700000.0
2007-11-14 17:16:00,1.40467,1.40542,1.40467,1.40531,428900000.0
2007-11-14 17:17:00,1.40523,1.40566,1.40519,1.40547,415100000.0
2007-11-14 17:18:00,1.40557,1.40585,1.40542,1.40572,707900002.0
2007-11-14 17:19:00,1.40548,1.40548,1.40439,1.40457,344400001.0
2007-11-14 17:20:00,1.40447,1.40447,1.40405,1.40443,406800001.0
2007-11-14 17:21:00,1.40441,1.40514,1.40441,1.405,468300002.0
2007-11-14 17:22:00,1.40503,1.40516,1.4046,1.40514,456500000.0
2007-11-14 17:23:00,1.40513,1.40523,1.40478,1.40482,530900001.0
2007-11-14 17:24:00,1.40475,1.40518,1.40475,1.40506,493500001.0
2007-11-14 17:25:00,1.40512,1.40522,1.40475,1.40507,384900000.0
2007-11-14 17:26:00,1.40522,1.40534,1.40483,1.40525,498400001.0
2007-11-14 17:27:00,1.40513,1.40568,1.40512,1.40557,472500001.0
2007-11-14 17:28:00,1.4056,1.4056,1.40496,1.40508,518900000.0
2007-11-14 17:29:00,1.40525,1.40566,1.40491,1.40557,649300001.0
2007-11-14 17:30:00,1.40575,1.40595,1.40546,1.4057,564100001.0
2007-11-14 17:31:00,1.40573,1.40597,1.40555,1.40588,626400000.0
2007-11-14 17:32:00,1.40586,1.40657,1.40572,1.40638,522700000.0
2007-11-14 17:33:00,1.40643,1.40659,1.40609,1.40613,486000000.0
2007-11-14 17:34:00,1.40614,1.40636,1.40568,1.40583,427000001.0
2007-11-14 17:35:00,1.4056,1.40562,1.40508,1.40519,385000001.0
2007-11-14 17:36:00,1.40523,1.40569,1.40523,1.4054,458600002.0
2007-11-14 17:37:00,1.40538,1.40571,1.40526,1.40544,392699999.0
2007-11-14 17:38:00,1.40546,1.40573,1.40524,1.40528,383500001.0
2007-11-14 17:39:00,1.40531,1.40546,1.40491,1.40513,503700001.0
2007-11-14 17:40:00,1.40498,1.40519,1.4049,1.40505,347600000.0
2007-11-14 17:41:00,1.4049,1.40506,1.40427,1.40443,398600001.0
2007-11-14 17:42:00,1.40425,1.40474,1.40423,1.40474,340300000.0
2007-11-14 17:43:00,1.40476,1.4048,1.40421,1.40437,356700000.0
2007-11-14 17:44:00,1.40441,1.40453,1.404,1.40428,367200000.0
2007-11-14 17:45:00,1.40432,1.40491,1.4042,1.40466,513600001.0
2007-11-14 17:46:00,1.40476,1.40492,1.4047,1.40476,538400001.0
2007-11-14 17:47:00,1.40468,1.40468,1.4041,1.4041,440800001.0
2007-11-14 17:48:00,1.40425,1.40425,1.40396,1.404,438300001.0
2007-11-14 17:49:00,1.4039,1.4039,1.40353,1.40364,331200002.0
2007-11-14 17:50:00,1.40361,1.40378,1.40342,1.4035,451200001.0
2007-11-14 17:51:00,1.4037,1.404,1.40356,1.40356,510800000.0
2007-11-14 17:52:00,1.4037,1.4037,1.40332,1.40351,665500000.0
2007-11-14 17:53:00,1.40355,1.4037,1.40333,1.40333,533000001.0
2007-11-14 17:54:00,1.40338,1.4039,1.40328,1.40386,392400000.0
2007-11-14 17:55:00,1.40396,1.40432,1.40378,1.40392,469500001.0
2007-11-14 17:56:00,1.40395,1.40395,1.40355,1.40375,448000000.0
2007-11-14 17:57:00,1.40384,1.40432,1.40371,1.40404,634600002.0
2007-11-14 17:58:00,1.40399,1.40442,1.40394,1.40408,640600003.0
2007-11-14 17:59:00,1.40427,1.40452,1.4041,1.40442,230800000.0
2007-11-14 18:00:00,1.40427,1.40488,1.40427,1.40435,661500000.0
2007-11-14 18:01:00,1.40418,1.40444,1.4039,1.40424,798000004.0
2007-11-14 18:02:00,1.4041,1.40441,1.40379,1.4043,563600001.0
2007-11-14 18:03:00,1.40427,1.40427,1.40372,1.40378,352700000.0
2007-11-14 18:04:00,1.40378,1.40406,1.4035,1.40355,549700000.0
2007-11-14 18:05:00,1.40336,1.40363,1.40316,1.40336,467800000.0
2007-11-14 18:06:00,1.40343,1.40382,1.40342,1.40368,316400000.0
2007-11-14 18:07:00,1.40369,1.40383,1.40348,1.40353,460300002.0
2007-11-14 18:08:00,1.40359,1.40397,1.40346,1.40354,416300000.0
2007-11-14 18:09:00,1.4035,1.40369,1.4033,1.40362,482200000.0
2007-11-14 18:10:00,1.40351,1.40381,1.40341,1.40366,546700002.0
2007-11-14 18:11:00,1.40359,1.40428,1.40349,1.40403,342000001.0
2007-11-14 18:12:00,1.40413,1.40441,1.40381,1.40398,436300001.0
2007-11-14 18:13:00,1.40382,1.40382,1.40326,1.4035,316500000.0
2007-11-14 18:14:00,1.40356,1.40419,1.40356,1.40385,520400001.0
2007-11-14 18:15:00,1.40362,1.40412,1.40362,1.40412,481000002.0
2007-11-14 18:16:00,1.40432,1.40443,1.40398,1.40404,273700000.0
2007-11-14 18:17:00,1.40398,1.40439,1.40388,1.40388,479500000.0
2007-11-14 18:18:00,1.40386,1.40413,1.40384,1.40413,422200001.0
2007-11-14 18:19:00,1.40401,1.40411,1.40374,1.40388,361500000.0
2007-11-14 18:20:00,1.40385,1.40406,1.40365,1.40392,379000001.0
2007-11-14 18:21:00,1.40386,1.40436,1.40386,1.40407,384800000.0
2007-11-14 18:22:00,1.4043,1.40479,1.4043,1.40467,414100000.0
2007-11-14 18:23:00,1.40457,1.4048,1.4045,1.40472,332400000.0
2007-11-14 18:24:00,1.40469,1.40491,1.40448,1.40448,287900000.0
2007-11-14 18:25:00,1.40454,1.40476,1.40425,1.40436,459300000.0
2007-11-14 18:26:00,1.40428,1.4045,1.40423,1.40433,254100000.0
2007-11-14 18:27:00,1.40403,1.40418,1.40385,1.40411,395500001.0
2007-11-14 18:28:00,1.40417,1.40431,1.40388,1.40408,456000001.0
2007-11-14 18:29:00,1.40412,1.40451,1.40405,1.40413,648100000.0
2007-11-14 18:30:00,1.40418,1.40418,1.40384,1.40398,384500001.0
2007-11-14 18:31:00,1.40397,1.40431,1.40388,1.40408,521599998.0
2007-11-14 18:32:00,1.40408,1.40448,1.40408,1.40426,384200002.0
2007-11-14 18:33:00,1.40441,1.40472,1.40434,1.40472,603900002.0
2007-11-14 18:34:00,1.405,1.40629,1.405,1.40612,417400001.0
2007-11-14 18:35:00,1.4064,1.40657,1.40619,1.40634,330700000.0
2007-11-14 18:36:00,1.40642,1.40657,1.40621,1.4065,340300000.0
2007-11-14 18:37:00,1.40674,1.40863,1.40652,1.40821,352200000.0
2007-11-14 18:38:00,1.40851,1.40926,1.40836,1.40856,339600001.0
2007-11-14 18:39:00,1.4085,1.40872,1.40831,1.40856,313800001.0
2007-11-14 18:40:00,1.4084,1.40874,1.40805,1.40818,505400002.0
2007-11-14 18:41:00,1.40809,1.40841,1.40808,1.40819,196000001.0
2007-11-14 18:42:00,1.40828,1.4089,1.40826,1.4089,535800000.0
2007-11-14 18:43:00,1.409,1.40921,1.40845,1.40911,480300001.0
2007-11-14 18:44:00,1.40942,1.41013,1.40927,1.40996,487200002.0
2007-11-14 18:45:00,1.40996,1.40997,1.40947,1.40947,292200001.0
2007-11-14 18:46:00,1.40935,1.40958,1.409,1.40928,524800000.0
2007-11-14 18:47:00,1.40929,1.40941,1.40881,1.40881,486400002.0
2007-11-14 18:48:00,1.40867,1.40886,1.4083,1.40832,587100001.0
2007-11-14 18:49:00,1.40833,1.40899,1.40833,1.40837,319700001.0
2007-11-14 18:50:00,1.4082,1.40851,1.40803,1.40851,301400000.0
2007-11-14 18:51:00,1.40845,1.40858,1.40838,1.40851,221300000.0
2007-11-14 18:52:00,1.40846,1.40857,1.4082,1.4085,347600001.0
2007-11-14 18:53:00,1.40848,1.40858,1.40803,1.40826,572000001.0
2007-11-14 18:54:00,1.40843,1.40877,1.40778,1.40824,597900002.0
2007-11-14 18:55:00,1.4083,1.40869,1.40798,1.40827,552700000.0
2007-11-14 18:56:00,1.40826,1.40831,1.40798,1.40803,701799999.0
2007-11-14 18:57:00,1.40794,1.40858,1.40784,1.40847,639800001.0
2007-11-14 18:58:00,1.40844,1.40874,1.40825,1.40855,464200001.0
2007-11-14 18:59:00,1.40863,1.40913,1.40844,1.40902,527599999.0
2007-11-14 19:00:00,1.409,1.40906,1.40869,1.40879,313400001.0
2007-11-14 19:01:00,1.40878,1.40892,1.40856,1.40865,462300001.0
2007-11-14 19:02:00,1.40864,1.40895,1.40855,1.40866,465000001.0
2007-11-14 19:03:00,1.40864,1.40864,1.40804,1.40823,556100002.0
2007-11-14 19:04:00,1.40835,1.40902,1.40833,1.4089,622700001.0
2007-11-14 19:05:00,1.40895,1.40895,1.40854,1.40879,688500000.0
2007-11-14 19:06:00,1.40887,1.40935,1.40887,1.40929,460000000.0
2007-11-14 19:07:00,1.40938,1.40938,1.40894,1.40924,554700000.0
2007-11-14 19:08:00,1.40907,1.40955,1.40897,1.40955,569700000.0
2007-11-14 19:09:00,1.40954,1.40975,1.40938,1.40949,590600004.0
2007-11-14 19:10:00,1.40953,1.40956,1.40926,1.40939,487100001.0
2007-11-14 19:11:00,1.40944,1.40968,1.40921,1.40921,344700000.0
2007-11-14 19:12:00,1.40904,1.40926,1.40876,1.40926,530800001.0
2007-11-14 19:13:00,1.40969,1.40979,1.40941,1.40962,763800000.0
2007-11-14 19:14:00,1.40961,1.40996,1.40943,1.40951,668600003.0
2007-11-14 19:15:00,1.40943,1.40943,1.40897,1.40901,466400000.0
2007-11-14 19:16:00,1.40902,1.40945,1.40902,1.40922,315900001.0
2007-11-14 19:17:00,1.40923,1.40949,1.4091,1.40934,476000003.0
2007-11-14 19:18:00,1.40924,1.40928,1.40873,1.40894,460900003.0
2007-11-14 19:19:00,1.40885,1.40912,1.40868,1.40884,365800002.0
2007-11-14 19:20:00,1.40905,1.40905,1.40827,1.40834,572100002.0
2007-11-14 19:21:00,1.40828,1.40843,1.40809,1.40828,324000000.0
2007-11-14 19:22:00,1.40834,1.40858,1.40829,1.40846,331800001.0
2007-11-14 19:23:00,1.40829,1.40847,1.4081,1.40823,413600001.0
2007-11-14 19:24:00,1.40821,1.40834,1.40813,1.40816,559700001.0
2007-11-14 19:25:00,1.40803,1.4082,1.40772,1.40783,596500001.0
2007-11-14 19:26:00,1.40753,1.40769,1.407,1.407,217200003.0
2007-11-14 19:27:00,1.40684,1.40686,1.40625,1.40661,298100000.0
2007-11-14 19:28:00,1.40669,1.4072,1.40656,1.40696,321900002.0
2007-11-14 19:29:00,1.40702,1.40702,1.40662,1.40694,491700000.0
2007-11-14 19:30:00,1.40719,1.40754,1.40719,1.40739,531500003.0
2007-11-14 19:31:00,1.40743,1.40772,1.40733,1.40742,500300001.0
2007-11-14 19:32:00,1.40729,1.40756,1.40711,1.40755,403600000.0
2007-11-14 19:33:00,1.40772,1.40786,1.40749,1.40771,382300000.0
2007-11-14 19:34:00,1.40775,1.40809,1.40758,1.40794,586400002.0
2007-11-14 19:35:00,1.40812,1.40848,1.40793,1.40848,460300001.0
2007-11-14 19:36:00,1.40846,1.40857,1.40835,1.40838,246000000.0
2007-11-14 19:37:00,1.40833,1.40849,1.40831,1.40841,329600001.0
2007-11-14 19:38:00,1.40843,1.40873,1.40841,1.40855,528100002.0
2007-11-14 19:39:00,1.40858,1.40882,1.40856,1.40869,265800001.0
2007-11-14 19:40:00,1.40865,1.40865,1.40842,1.40861,316700000.0
2007-11-14 19:41:00,1.40861,1.40869,1.40821,1.40828,226800001.0
2007-11-14 19:42:00,1.40839,1.40895,1.40828,1.40893,269200000.0
2007-11-14 19:43:00,1.40893,1.40912,1.40889,1.40912,343200000.0
2007-11-14 19:44:00,1.40928,1.40936,1.40905,1.40905,317700000.0
2007-11-14 19:45:00,1.40902,1.40902,1.40872,1.40887,105400000.0
2007-11-14 19:46:00,1.40884,1.40896,1.40869,1.40885,255200000.0
2007-11-14 19:47:00,1.40887,1.40898,1.40866,1.40898,446900000.0
2007-11-14 19:48:00,1.40921,1.40956,1.40917,1.40956,250800000.0
2007-11-14 19:49:00,1.40997,1.41015,1.40962,1.40982,566200001.0
2007-11-14 19:50:00,1.41004,1.4103,1.40978,1.40994,526700002.0
2007-11-14 19:51:00,1.40994,1.41013,1.40988,1.40996,495900001.0
2007-11-14 19:52:00,1.40996,1.41019,1.40984,1.40996,470100001.0
2007-11-14 19:53:00,1.40992,1.41036,1.40972,1.40995,752600002.0
2007-11-14 19:54:00,1.40996,1.41006,1.4097,1.4097,315900000.0
2007-11-14 19:55:00,1.4096,1.40961,1.40905,1.40917,377300000.0
2007-11-14 19:56:00,1.40912,1.40932,1.40903,1.40913,418000000.0
2007-11-14 19:57:00,1.40914,1.40943,1.40913,1.40934,255900002.0
2007-11-14 19:58:00,1.40936,1.40952,1.40903,1.40906,458600001.0
2007-11-14 19:59:00,1.40924,1.40956,1.40921,1.40956,338100000.0
2007-11-14 20:00:00,1.4095,1.40979,1.4095,1.40967,422200001.0
2007-11-14 20:01:00,1.40981,1.41031,1.40981,1.40994,710800000.0
2007-11-14 20:02:00,1.40985,1.41012,1.40981,1.40981,554600001.0
2007-11-14 20:03:00,1.40976,1.40988,1.40955,1.4098,700300003.0
2007-11-14 20:04:00,1.40971,1.40989,1.40962,1.40978,343200000.0
2007-11-14 20:05:00,1.4096,1.40992,1.40957,1.40983,348900000.0
2007-11-14 20:06:00,1.4099,1.41015,1.40971,1.40986,576500002.0
2007-11-14 20:07:00,1.40971,1.40972,1.40909,1.40931,421000001.0
2007-11-14 20:08:00,1.40934,1.40948,1.40915,1.40942,560700000.0
2007-11-14 20:09:00,1.4097,1.41011,1.40965,1.40989,582500000.0
2007-11-14 20:10:00,1.41002,1.41049,1.41002,1.41044,660700002.0
2007-11-14 20:11:00,1.41032,1.41069,1.41021,1.41044,677300001.0
2007-11-14 20:12:00,1.41041,1.41075,1.41018,1.41039,664000001.0
2007-11-14 20:13:00,1.41023,1.41064,1.4102,1.41042,409100001.0
2007-11-14 20:14:00,1.41051,1.41098,1.41051,1.41098,361000000.0
2007-11-14 20:15:00,1.41081,1.41081,1.41058,1.41069,390500000.0
2007-11-14 20:16:00,1.41106,1.41107,1.41076,1.41079,210300000.0
2007-11-14 20:17:00,1.41087,1.41134,1.41067,1.41117,314600000.0
2007-11-14 20:18:00,1.4114,1.41176,1.4114,1.41176,629300000.0
2007-11-14 20:19:00,1.412,1.41296,1.41197,1.41288,318600000.0
2007-11-14 20:20:00,1.41302,1.41306,1.41269,1.41302,382600000.0
2007-11-14 20:21:00,1.41306,1.41306,1.41274,1.41274,36400000.0
2007-11-14 20:22:00,1.41264,1.41274,1.41241,1.41266,195100000.0
2007-11-14 20:23:00,1.41274,1.41295,1.41255,1.41271,349899999.0
2007-11-14 20:24:00,1.41274,1.41274,1.41248,1.41253,264500000.0
2007-11-14 20:25:00,1.41266,1.41292,1.41241,1.41265,265700000.0
2007-11-14 20:26:00,1.41284,1.41357,1.41284,1.41352,370700000.0
2007-11-14 20:27:00,1.4137,1.41392,1.41299,1.41345,460200001.0
2007-11-14 20:28:00,1.41365,1.41365,1.41317,1.41317,223600000.0
2007-11-14 20:29:00,1.41315,1.41315,1.41287,1.41287,535700001.0
2007-11-14 20:30:00,1.41289,1.41316,1.41274,1.41289,207500000.0
2007-11-14 20:31:00,1.413,1.41332,1.41292,1.41312,233000000.0
2007-11-14 20:32:00,1.41309,1.41315,1.41279,1.41289,168400000.0
2007-11-14 20:33:00,1.41296,1.41372,1.41296,1.41331,293100000.0
2007-11-14 20:34:00,1.41361,1.41376,1.41343,1.4137,339500001.0
2007-11-14 20:35:00,1.41362,1.41426,1.41356,1.41421,283900001.0
2007-11-14 20:36:00,1.41468,1.41479,1.41445,1.41453,478600003.0
2007-11-14 20:37:00,1.41464,1.4149,1.41453,1.41466,338400001.0
2007-11-14 20:38:00,1.41498,1.41592,1.41498,1.41592,234700000.0
2007-11-14 20:39:00,1.41605,1.41605,1.4154,1.4154,399900000.0
2007-11-14 20:40:00,1.4156,1.41649,1.4156,1.41646,319499999.0
2007-11-14 20:41:00,1.41647,1.41662,1.41591,1.41591,461800000.0
2007-11-14 20:42:00,1.41572,1.41595,1.4156,1.41582,195700000.0
2007-11-14 20:43:00,1.41575,1.41579,1.41531,1.41531,212699998.0
2007-11-14 20:44:00,1.41527,1.41541,1.41455,1.41466,242400001.0
2007-11-14 20:45:00,1.41463,1.41463,1.41413,1.41413,547300002.0
2007-11-14 20:46:00,1.41419,1.41474,1.41419,1.41446,284600002.0
2007-11-14 20:47:00,1.41438,1.41438,1.41402,1.41423,344900001.0
2007-11-14 20:48:00,1.41425,1.41436,1.4141,1.4141,357800000.0
2007-11-14 20:49:00,1.41413,1.41452,1.41399,1.41443,363200002.0
2007-11-14 20:50:00,1.41446,1.41469,1.4143,1.41442,222400000.0
2007-11-14 20:51:00,1.41443,1.41474,1.41442,1.41457,284000001.0
2007-11-14 20:52:00,1.41441,1.41474,1.41441,1.41461,197600001.0
2007-11-14 20:53:00,1.41465,1.41485,1.41459,1.4146,203000001.0
2007-11-14 20:54:00,1.41457,1.41466,1.41451,1.41451,123700001.0
2007-11-14 20:55:00,1.41445,1.41461,1.41439,1.41451,302500001.0
2007-11-14 20:56:00,1.41459,1.41461,1.41421,1.41421,145800000.0
2007-11-14 20:57:00,1.41423,1.41448,1.41416,1.41416,363400001.0
2007-11-14 20:58:00,1.4141,1.41418,1.41394,1.41418,302300000.0
2007-11-14 20:59:00,1.41419,1.41426,1.41406,1.41406,106000000.0
2007-11-14 21:00:00,1.41379,1.41385,1.41356,1.41361,301800000.0
2007-11-14 21:01:00,1.41356,1.41356,1.41313,1.41329,229400001.0
2007-11-14 21:02:00,1.41341,1.41389,1.41332,1.41384,78400000.0
2007-11-14 21:03:00,1.41406,1.41451,1.41406,1.41419,23200000.0
2007-11-14 21:04:00,1.41397,1.41447,1.41392,1.41392,325700001.0
2007-11-14 21:05:00,1.41393,1.41433,1.41384,1.41405,425100000.0
2007-11-14 21:06:00,1.41394,1.41414,1.41381,1.41386,210600000.0
2007-11-14 21:07:00,1.41385,1.41407,1.41385,1.41397,306500000.0
2007-11-14 21:08:00,1.41415,1.41472,1.41415,1.41444,296300001.0
2007-11-14 21:09:00,1.41462,1.4147,1.4143,1.41453,41000000.0
2007-11-14 21:10:00,1.41453,1.41457,1.4143,1.41439,266600000.0
2007-11-14 21:11:00,1.41444,1.41462,1.41441,1.41443,50500000.0
2007-11-14 21:12:00,1.41432,1.41452,1.41414,1.41428,277400001.0
2007-11-14 21:13:00,1.41416,1.41461,1.41412,1.41421,228200000.0
2007-11-14 21:14:00,1.41408,1.41408,1.41343,1.41379,228500000.0
2007-11-14 21:15:00,1.41366,1.41393,1.4135,1.41369,286000001.0
2007-11-14 21:16:00,1.41359,1.41378,1.41326,1.41367,124800000.0
2007-11-14 21:17:00,1.41352,1.41375,1.41333,1.41344,304300001.0
2007-11-14 21:18:00,1.41273,1.41324,1.41273,1.41309,160600000.0
2007-11-14 21:19:00,1.41289,1.41312,1.41246,1.41312,122400000.0
2007-11-14 21:20:00,1.4131,1.41352,1.41294,1.41341,50200000.0
2007-11-14 21:21:00,1.41352,1.41385,1.41347,1.41347,153500000.0
2007-11-14 21:22:00,1.41337,1.41386,1.41308,1.41308,233800000.0
2007-11-14 21:23:00,1.41274,1.41285,1.41257,1.41268,62000000.0
2007-11-14 21:24:00,1.41265,1.41299,1.41241,1.4129,135200000.0
2007-11-14 21:25:00,1.41337,1.41337,1.41299,1.41311,206400000.0
2007-11-14 21:26:00,1.41281,1.41301,1.41277,1.4128,268000001.0
2007-11-14 21:27:00,1.41284,1.41318,1.41268,1.41289,167200000.0
2007-11-14 21:28:00,1.4128,1.41291,1.4127,1.4128,152400000.0
2007-11-14 21:29:00,1.41293,1.41293,1.41256,1.4128,239300000.0
2007-11-14 21:30:00,1.41302,1.41327,1.4129,1.41318,77200000.0
2007-11-14 21:31:00,1.41322,1.41355,1.41294,1.41354,351200000.0
2007-11-14 21:32:00,1.41363,1.41383,1.41331,1.41356,332800000.0
2007-11-14 21:33:00,1.41351,1.41351,1.41323,1.41323,316500001.0
2007-11-14 21:34:00,1.41329,1.41329,1.41275,1.41291,248200000.0
2007-11-14 21:35:00,1.41271,1.41282,1.41254,1.41261,360400000.0
2007-11-14 21:36:00,1.41257,1.41258,1.41224,1.41235,246700000.0
2007-11-14 21:37:00,1.41235,1.41256,1.41223,1.41226,262000001.0
2007-11-14 21:38:00,1.4123,1.4125,1.41228,1.4124,247500000.0
2007-11-14 21:39:00,1.41229,1.41272,1.41228,1.41244,307500000.0
2007-11-14 21:40:00,1.41237,1.41245,1.41183,1.41183,147200000.0
2007-11-14 21:41:00,1.41175,1.41175,1.41095,1.41125,258500002.0
2007-11-14 21:42:00,1.41126,1.41168,1.41126,1.41154,179399999.0
2007-11-14 21:43:00,1.41178,1.41189,1.41135,1.41162,205700000.0
2007-11-14 21:44:00,1.4115,1.4116,1.41126,1.41126,153400000.0
2007-11-14 21:45:00,1.41143,1.41171,1.4114,1.41152,394200003.0
2007-11-14 21:46:00,1.41152,1.41152,1.41117,1.41128,321700000.0
2007-11-14 21:47:00,1.41126,1.4115,1.41082,1.41124,289100002.0
2007-11-14 21:48:00,1.41137,1.41166,1.41129,1.41133,410700001.0
2007-11-14 21:49:00,1.41142,1.41206,1.41142,1.41206,349300001.0
2007-11-14 21:50:00,1.41214,1.41242,1.41196,1.41201,408199998.0
2007-11-14 21:51:00,1.41198,1.41214,1.41188,1.41197,553700002.0
2007-11-14 21:52:00,1.41198,1.41222,1.4119,1.41204,283000000.0
2007-11-14 21:53:00,1.41211,1.41233,1.41211,1.41224,101199999.0
2007-11-14 21:54:00,1.412,1.41218,1.41191,1.4121,398100000.0
2007-11-14 21:55:00,1.41204,1.4121,1.41187,1.41193,152000000.0
2007-11-14 21:56:00,1.41199,1.41208,1.41194,1.41207,38200000.0
2007-11-14 21:57:00,1.41175,1.41193,1.41165,1.41169,234800001.0
2007-11-14 21:58:00,1.41165,1.41184,1.41159,1.41167,164200000.0
2007-11-14 21:59:00,1.41158,1.41193,1.41158,1.41193,202900001.0
2007-11-14 22:00:00,1.41201,1.41253,1.41201,1.4122,86200001.0
2007-11-14 22:01:00,1.41208,1.41216,1.4117,1.41174,134000000.0
2007-11-14 22:02:00,1.41175,1.41187,1.41175,1.41186,224300000.0
2007-11-14 22:03:00,1.41194,1.4124,1.41194,1.4123,142300000.0
2007-11-14 22:04:00,1.4123,1.41261,1.41225,1.41237,217300001.0
2007-11-14 22:05:00,1.41237,1.41237,1.41179,1.41204,204200001.0
2007-11-14 22:06:00,1.41194,1.4125,1.41194,1.412,138100000.0
2007-11-14 22:07:00,1.41213,1.41221,1.41197,1.41197,214800002.0
2007-11-14 22:08:00,1.41182,1.41208,1.4118,1.4119,169900000.0
2007-11-14 22:09:00,1.41183,1.41208,1.41154,1.41154,251200000.0
2007-11-14 22:10:00,1.41151,1.41192,1.41151,1.41164,188700000.0
2007-11-14 22:11:00,1.41171,1.41186,1.41145,1.41147,305300001.0
2007-11-14 22:12:00,1.41154,1.41184,1.41121,1.41121,217300000.0
2007-11-14 22:13:00,1.41124,1.41168,1.41124,1.41152,164600000.0
2007-11-14 22:14:00,1.41145,1.41172,1.41138,1.41146,125900001.0
2007-11-14 22:15:00,1.41145,1.41178,1.41145,1.41158,117600000.0
2007-11-14 22:16:00,1.41149,1.41169,1.41149,1.41156,68800000.0
2007-11-14 22:17:00,1.41155,1.41182,1.41155,1.41165,215300000.0
2007-11-14 22:18:00,1.4114,1.41172,1.41137,1.41159,108700000.0
2007-11-14 22:19:00,1.41132,1.41169,1.41123,1.41136,201700000.0
2007-11-14 22:20:00,1.41161,1.41169,1.41133,1.41147,156200001.0
2007-11-14 22:21:00,1.41147,1.41151,1.41129,1.41129,170200000.0
2007-11-14 22:22:00,1.41125,1.41152,1.41125,1.41138,210200000.0
2007-11-14 22:23:00,1.41146,1.4118,1.41146,1.41165,236300000.0
2007-11-14 22:24:00,1.4118,1.41232,1.41166,1.41191,303999998.0
2007-11-14 22:25:00,1.41191,1.41203,1.41164,1.41183,215700001.0
2007-11-14 22:26:00,1.41185,1.41207,1.41181,1.41191,178000001.0
2007-11-14 22:27:00,1.41194,1.41205,1.4117,1.4118,138000000.0
2007-11-14 22:28:00,1.4116,1.41184,1.41145,1.41181,79800001.0
2007-11-14 22:29:00,1.41193,1.41243,1.41193,1.41228,167200000.0
2007-11-14 22:30:00,1.41225,1.41242,1.41195,1.41195,217400001.0
2007-11-14 22:31:00,1.41214,1.41234,1.41175,1.41229,230500000.0
2007-11-14 22:32:00,1.41215,1.41249,1.41185,1.41232,199800001.0
2007-11-14 22:33:00,1.41194,1.41197,1.41168,1.41197,87800000.0
2007-11-14 22:34:00,1.41197,1.41215,1.41174,1.41201,241800000.0
2007-11-14 22:35:00,1.41188,1.41188,1.41154,1.41154,165200000.0
2007-11-14 22:36:00,1.41159,1.41159,1.41132,1.41149,111700000.0
2007-11-14 22:37:00,1.41173,1.41184,1.41165,1.41181,207100000.0
2007-11-14 22:38:00,1.41183,1.4121,1.41169,1.41173,285500000.0
2007-11-14 22:39:00,1.41184,1.41237,1.41171,1.41195,254500002.0
2007-11-14 22:40:00,1.41203,1.41251,1.41194,1.41218,306400002.0
2007-11-14 22:41:00,1.41242,1.4135,1.41237,1.41323,236700001.0
2007-11-14 22:42:00,1.41346,1.41352,1.41305,1.4133,198100001.0
2007-11-14 22:43:00,1.41335,1.41358,1.41323,1.41331,177900000.0
2007-11-14 22:44:00,1.41317,1.41339,1.41293,1.41293,168600002.0
2007-11-14 22:45:00,1.41304,1.41336,1.41304,1.41314,252000000.0
2007-11-14 22:46:00,1.4131,1.41334,1.41309,1.41309,167400000.0
2007-11-14 22:47:00,1.41277,1.41354,1.41276,1.41337,115500000.0
2007-11-14 22:48:00,1.41332,1.41352,1.41313,1.41338,160300000.0
2007-11-14 22:49:00,1.41348,1.41362,1.41285,1.41303,188600000.0
2007-11-14 22:50:00,1.41309,1.41371,1.41292,1.41309,209500000.0
2007-11-14 22:51:00,1.41333,1.4144,1.41333,1.4144,294000000.0
2007-11-14 22:52:00,1.41434,1.41434,1.41375,1.4139,260900000.0
2007-11-14 22:53:00,1.41415,1.41437,1.41397,1.41424,188600000.0
2007-11-14 22:54:00,1.41432,1.41437,1.41418,1.41436,165800000.0
2007-11-14 22:55:00,1.41454,1.41581,1.41447,1.41579,191900000.0
2007-11-14 22:56:00,1.416,1.41637,1.41577,1.41613,162200001.0
2007-11-14 22:57:00,1.41615,1.41628,1.41573,1.41582,32800000.0
2007-11-14 22:58:00,1.41559,1.41584,1.41557,1.41557,30400000.0
2007-11-14 22:59:00,1.41562,1.41562,1.41452,1.41481,35000000.0
2007-11-14 23:00:00,1.41444,1.41464,1.41422,1.41422,112400000.0
2007-11-14 23:01:00,1.41428,1.41448,1.414,1.41401,32600000.0
2007-11-14 23:02:00,1.41398,1.41469,1.41398,1.41429,50900000.0
2007-11-14 23:03:00,1.41478,1.41489,1.41465,1.41465,25200000.0
2007-11-14 23:04:00,1.41469,1.41484,1.41448,1.41481,37400000.0
2007-11-14 23:05:00,1.41445,1.41474,1.41438,1.41458,77300001.0
2007-11-14 23:06:00,1.41472,1.41496,1.41443,1.4147,47400000.0
2007-11-14 23:07:00,1.4148,1.4153,1.41465,1.41465,44800000.0
2007-11-14 23:08:00,1.4147,1.41474,1.41448,1.41448,18000000.0
2007-11-14 23:09:00,1.4144,1.41481,1.4144,1.41468,25600000.0
2007-11-14 23:10:00,1.41441,1.41555,1.41441,1.41541,104800001.0
2007-11-14 23:11:00,1.41551,1.41566,1.41527,1.41534,39700000.0
2007-11-14 23:12:00,1.41558,1.41614,1.41512,1.41583,61600000.0
2007-11-14 23:13:00,1.41615,1.4168,1.41579,1.41579,50000000.0
2007-11-14 23:14:00,1.41554,1.4161,1.41547,1.4161,46000000.0
2007-11-14 23:15:00,1.4162,1.41629,1.41576,1.41576,55300000.0
2007-11-14 23:16:00,1.41575,1.41591,1.41563,1.41582,61200000.0
2007-11-14 23:17:00,1.41597,1.41618,1.41595,1.41601,65200000.0
2007-11-14 23:18:00,1.41627,1.41647,1.41613,1.41613,36000000.0
2007-11-14 23:19:00,1.41656,1.41656,1.41627,1.41627,27800000.0
2007-11-14 23:20:00,1.41622,1.41638,1.41615,1.41618,58600000.0
2007-11-14 23:21:00,1.4162,1.41633,1.41604,1.41633,58400001.0
2007-11-14 23:22:00,1.41635,1.41651,1.41598,1.41614,153100000.0
2007-11-14 23:23:00,1.41611,1.41626,1.41541,1.41569,161700000.0
2007-11-14 23:24:00,1.41576,1.41576,1.41566,1.41566,59600000.0
2007-11-14 23:25:00,1.41578,1.41605,1.41571,1.41599,40600000.0
2007-11-14 23:26:00,1.41601,1.41647,1.41601,1.4162,39300000.0
2007-11-14 23:27:00,1.41607,1.41636,1.41606,1.41635,27400000.0
2007-11-14 23:28:00,1.4164,1.4164,1.41615,1.41615,46800001.0
2007-11-14 23:29:00,1.41638,1.41638,1.41577,1.41589,77100000.0
2007-11-14 23:30:00,1.41605,1.41605,1.41554,1.41556,138700000.0
2007-11-14 23:31:00,1.41566,1.41577,1.41561,1.41561,70900000.0
2007-11-14 23:32:00,1.41567,1.41612,1.41567,1.41598,59200000.0
2007-11-14 23:33:00,1.41615,1.41681,1.41611,1.41681,124300000.0
2007-11-14 23:34:00,1.41691,1.41745,1.41679,1.41686,227200001.0
2007-11-14 23:35:00,1.41685,1.41685,1.41628,1.41632,152200000.0
2007-11-14 23:36:00,1.41637,1.41676,1.41636,1.41675,42800000.0
2007-11-14 23:37:00,1.41687,1.4173,1.41658,1.4172,36400000.0
2007-11-14 23:38:00,1.41672,1.41681,1.4166,1.41678,43200000.0
2007-11-14 23:39:00,1.41677,1.41692,1.41649,1.41657,213500001.0
2007-11-14 23:40:00,1.4168,1.41712,1.41641,1.41666,54600000.0
2007-11-14 23:41:00,1.41652,1.41682,1.41634,1.41637,119400000.0
2007-11-14 23:42:00,1.41633,1.4169,1.41633,1.41664,36500000.0
2007-11-14 23:43:00,1.41649,1.41665,1.41617,1.41652,85200000.0
2007-11-14 23:44:00,1.41636,1.41654,1.41613,1.4162,107000001.0
2007-11-14 23:45:00,1.41629,1.41644,1.41618,1.41618,80700000.0
2007-11-14 23:46:00,1.41622,1.41632,1.41597,1.41602,54800000.0
2007-11-14 23:47:00,1.41594,1.41595,1.41562,1.41572,72200000.0
2007-11-14 23:48:00,1.41592,1.41603,1.41565,1.41588,45700000.0
2007-11-14 23:49:00,1.41583,1.41589,1.41526,1.41589,112100001.0
2007-11-14 23:50:00,1.41612,1.41639,1.41585,1.41595,35000000.0
2007-11-14 23:51:00,1.41573,1.41577,1.4154,1.41571,61200000.0
2007-11-14 23:52:00,1.41563,1.41621,1.41563,1.41605,138900000.0
2007-11-14 23:53:00,1.416,1.41663,1.416,1.41617,111200000.0
2007-11-14 23:54:00,1.41647,1.41654,1.41537,1.41557,194000000.0
2007-11-14 23:55:00,1.41574,1.41607,1.41574,1.41597,102200000.0
2007-11-14 23:56:00,1.41603,1.41631,1.41603,1.41621,69500000.0
2007-11-14 23:57:00,1.41658,1.41722,1.41658,1.41715,105000001.0
2007-11-14 23:58:00,1.41701,1.41701,1.41624,1.41673,141800000.0
2007-11-14 23:59:00,1.41656,1.41663,1.41603,1.41642,107100001.0
2007-11-15 00:00:00,1.41638,1.41638,1.41577,1.41577,155800001.0
2007-11-15 00:01:00,1.41516,1.41601,1.41468,1.41482,217900001.0
2007-11-15 00:02:00,1.41477,1.41484,1.41417,1.41417,127400000.0
2007-11-15 00:03:00,1.41424,1.41453,1.41409,1.41453,235500000.0
2007-11-15 00:04:00,1.41479,1.41492,1.41444,1.41468,245999999.0
2007-11-15 00:05:00,1.41446,1.41491,1.41423,1.41437,34400001.0
2007-11-15 00:06:00,1.41452,1.41467,1.41444,1.41462,71000001.0
2007-11-15 00:07:00,1.41441,1.41441,1.41424,1.41424,73200000.0
2007-11-15 00:08:00,1.41423,1.41423,1.41351,1.41416,39000000.0
2007-11-15 00:09:00,1.41401,1.41452,1.41401,1.41452,101000000.0
2007-11-15 00:10:00,1.41446,1.41474,1.41443,1.41474,40600000.0
2007-11-15 00:11:00,1.41445,1.41476,1.4139,1.41476,30400000.0
2007-11-15 00:12:00,1.41465,1.41486,1.41461,1.41461,21000000.0
2007-11-15 00:13:00,1.41475,1.4148,1.41439,1.4148,37000000.0
2007-11-15 00:14:00,1.41522,1.41522,1.41469,1.41489,43200000.0
2007-11-15 00:15:00,1.41512,1.41538,1.41512,1.41526,23400000.0
2007-11-15 00:16:00,1.41538,1.41578,1.41538,1.41578,20600000.0
2007-11-15 00:17:00,1.41561,1.41587,1.41527,1.41558,68800000.0
2007-11-15 00:18:00,1.41561,1.41569,1.41525,1.41556,72600001.0
2007-11-15 00:19:00,1.41538,1.41544,1.41473,1.41517,155100000.0
2007-11-15 00:20:00,1.41523,1.41523,1.41508,1.41508,64000000.0
2007-11-15 00:21:00,1.4154,1.4154,1.41499,1.4151,23800000.0
2007-11-15 00:22:00,1.41517,1.41535,1.41481,1.41535,69799999.0
2007-11-15 00:23:00,1.41487,1.41488,1.41435,1.41454,68500000.0
2007-11-15 00:24:00,1.41427,1.4143,1.41385,1.41425,85000000.0
2007-11-15 00:25:00,1.41415,1.41428,1.41354,1.41354,35400000.0
2007-11-15 00:26:00,1.41367,1.4141,1.41367,1.41386,51500000.0
2007-11-15 00:27:00,1.41407,1.41459,1.41407,1.41445,38000000.0
2007-11-15 00:28:00,1.41443,1.41447,1.41405,1.41405,38600000.0
2007-11-15 00:29:00,1.41417,1.41417,1.41372,1.41413,56000000.0
2007-11-15 00:30:00,1.41413,1.41426,1.414,1.41414,37200000.0
2007-11-15 00:31:00,1.41382,1.41423,1.4138,1.41423,43300000.0
2007-11-15 00:32:00,1.41429,1.41429,1.41383,1.41395,92600001.0
2007-11-15 00:33:00,1.41385,1.41414,1.41385,1.4139,129600000.0
2007-11-15 00:34:00,1.41406,1.41431,1.41382,1.41431,32600000.0
2007-11-15 00:35:00,1.41401,1.41421,1.414,1.41421,70800000.0
2007-11-15 00:36:00,1.41423,1.41425,1.41402,1.41417,89200001.0
2007-11-15 00:37:00,1.4143,1.41434,1.41419,1.41434,86200001.0
2007-11-15 00:38:00,1.4142,1.4142,1.41395,1.41398,35200000.0
2007-11-15 00:39:00,1.41432,1.4145,1.41396,1.41396,36600000.0
2007-11-15 00:40:00,1.41413,1.41441,1.41403,1.41418,34800000.0
2007-11-15 00:41:00,1.41412,1.41438,1.41377,1.41438,40400001.0
2007-11-15 00:42:00,1.41438,1.41481,1.41388,1.41481,57200001.0
2007-11-15 00:43:00,1.41535,1.41535,1.41445,1.41462,29900000.0
2007-11-15 00:44:00,1.41469,1.41535,1.41454,1.41454,35600000.0
2007-11-15 00:45:00,1.41476,1.41492,1.41446,1.41468,51500001.0
2007-11-15 00:46:00,1.41468,1.41487,1.41438,1.41449,46400000.0
2007-11-15 00:47:00,1.41531,1.41549,1.41498,1.41498,37600000.0
2007-11-15 00:48:00,1.41479,1.41504,1.41457,1.41457,24800000.0
2007-11-15 00:49:00,1.41494,1.41494,1.41433,1.41433,42400000.0
2007-11-15 00:50:00,1.41478,1.41491,1.41442,1.41491,42200000.0
2007-11-15 00:51:00,1.41455,1.41496,1.41446,1.4148,51200000.0
2007-11-15 00:52:00,1.41483,1.41501,1.41457,1.41457,121400000.0
2007-11-15 00:53:00,1.41494,1.41497,1.41442,1.41442,68800000.0
2007-11-15 00:54:00,1.41435,1.41453,1.4142,1.41431,69400001.0
2007-11-15 00:55:00,1.41447,1.41455,1.41399,1.4141,64600000.0
2007-11-15 00:56:00,1.4139,1.41395,1.41367,1.41373,63300000.0
2007-11-15 00:57:00,1.41385,1.41385,1.4133,1.41352,46600001.0
2007-11-15 00:58:00,1.41376,1.4143,1.41372,1.4143,36000000.0
2007-11-15 00:59:00,1.41476,1.41478,1.41452,1.41462,118200000.0
2007-11-15 01:00:00,1.41442,1.41468,1.41437,1.41437,67400000.0
2007-11-15 01:01:00,1.4145,1.4147,1.41449,1.41459,63300000.0
2007-11-15 01:02:00,1.41468,1.41468,1.41432,1.41438,57700000.0
2007-11-15 01:03:00,1.41438,1.41447,1.41426,1.41439,78800000.0
2007-11-15 01:04:00,1.41494,1.41514,1.41468,1.41514,36500000.0
2007-11-15 01:05:00,1.41525,1.41556,1.41525,1.41541,59500000.0
2007-11-15 01:06:00,1.4153,1.41549,1.41511,1.41539,35300000.0
2007-11-15 01:07:00,1.4153,1.4158,1.41507,1.4158,43000000.0
2007-11-15 01:08:00,1.41619,1.41669,1.41619,1.41646,74700000.0
2007-11-15 01:09:00,1.41681,1.41681,1.41597,1.41641,114900001.0
2007-11-15 01:10:00,1.4162,1.41663,1.41616,1.41616,48400000.0
2007-11-15 01:11:00,1.41619,1.41648,1.41594,1.41648,92600000.0
2007-11-15 01:12:00,1.41662,1.41698,1.41639,1.41643,184800000.0
2007-11-15 01:13:00,1.41625,1.41639,1.41602,1.41629,167600000.0
2007-11-15 01:14:00,1.41631,1.41633,1.41608,1.4161,58300000.0
2007-11-15 01:15:00,1.41635,1.41649,1.41611,1.41646,34400000.0
2007-11-15 01:16:00,1.4165,1.4165,1.41611,1.41628,26600000.0
2007-11-15 01:17:00,1.41624,1.41624,1.41601,1.41612,33200000.0
2007-11-15 01:18:00,1.41616,1.41659,1.41616,1.41658,26300000.0
2007-11-15 01:19:00,1.41657,1.41668,1.416,1.416,48100000.0
2007-11-15 01:20:00,1.41591,1.416,1.41583,1.41599,31200000.0
2007-11-15 01:21:00,1.41596,1.41633,1.41583,1.41583,64400000.0
2007-11-15 01:22:00,1.41587,1.41623,1.41587,1.41623,96400000.0
2007-11-15 01:23:00,1.41652,1.41676,1.41635,1.41664,32400000.0
2007-11-15 01:24:00,1.41624,1.41676,1.41608,1.41645,70100000.0
2007-11-15 01:25:00,1.41637,1.41643,1.41609,1.41628,86700000.0
2007-11-15 01:26:00,1.41585,1.41585,1.41536,1.41536,205500000.0
2007-11-15 01:27:00,1.41536,1.41547,1.41516,1.4153,40200001.0
2007-11-15 01:28:00,1.41509,1.41533,1.41499,1.41505,53000000.0
2007-11-15 01:29:00,1.41525,1.41545,1.41521,1.41536,34800000.0
2007-11-15 01:30:00,1.41528,1.41548,1.41513,1.41534,49800000.0
2007-11-15 01:31:00,1.41524,1.41531,1.41511,1.4152,41600000.0
2007-11-15 01:32:00,1.41517,1.41518,1.41465,1.41517,49600000.0
2007-11-15 01:33:00,1.41537,1.41555,1.41516,1.41519,113999999.0
2007-11-15 01:34:00,1.41526,1.41542,1.41497,1.41535,127000000.0
2007-11-15 01:35:00,1.41535,1.41538,1.41513,1.41513,73200003.0
2007-11-15 01:36:00,1.41526,1.41541,1.41517,1.41524,42100000.0
2007-11-15 01:37:00,1.41511,1.41531,1.41511,1.41514,24200000.0
2007-11-15 01:38:00,1.41527,1.41527,1.41497,1.415,70300000.0
2007-11-15 01:39:00,1.41498,1.41498,1.41409,1.41423,39200000.0
2007-11-15 01:40:00,1.41412,1.41459,1.41412,1.41421,43800000.0
2007-11-15 01:41:00,1.41393,1.41395,1.41326,1.41395,30800000.0
2007-11-15 01:42:00,1.41389,1.41423,1.4135,1.41376,179300000.0
2007-11-15 01:43:00,1.41383,1.41387,1.41352,1.41382,37200000.0
2007-11-15 01:44:00,1.4136,1.41363,1.41334,1.41342,281500000.0
2007-11-15 01:45:00,1.41375,1.41426,1.41375,1.41426,169900000.0
2007-11-15 01:46:00,1.41432,1.41434,1.41415,1.4142,56000000.0
2007-11-15 01:47:00,1.41417,1.41419,1.41398,1.41401,82400001.0
2007-11-15 01:48:00,1.41399,1.41399,1.41354,1.41354,43300000.0
2007-11-15 01:49:00,1.41342,1.414,1.41337,1.41365,132100001.0
2007-11-15 01:50:00,1.41387,1.41391,1.41346,1.41351,190200000.0
2007-11-15 01:51:00,1.41362,1.41387,1.41362,1.41364,91500003.0
2007-11-15 01:52:00,1.41365,1.4138,1.41322,1.4138,169000000.0
2007-11-15 01:53:00,1.41369,1.41369,1.4132,1.41348,79300000.0
2007-11-15 01:54:00,1.41334,1.41346,1.41327,1.41346,55800000.0
2007-11-15 01:55:00,1.41339,1.41362,1.41334,1.41334,57000000.0
2007-11-15 01:56:00,1.41337,1.4137,1.41337,1.41363,73700000.0
2007-11-15 01:57:00,1.41366,1.4139,1.41334,1.41334,96000000.0
2007-11-15 01:58:00,1.41337,1.41351,1.41321,1.41351,65100001.0
2007-11-15 01:59:00,1.41383,1.41429,1.41383,1.41429,25400000.0
2007-11-15 02:00:00,1.41447,1.41447,1.4143,1.4144,38100000.0
2007-11-15 02:01:00,1.41432,1.41483,1.41404,1.41432,45400000.0
2007-11-15 02:02:00,1.41431,1.41431,1.41395,1.41401,40400000.0
2007-11-15 02:03:00,1.414,1.41432,1.41399,1.41412,31200000.0
2007-11-15 02:04:00,1.41394,1.41413,1.41394,1.41399,43100000.0
2007-11-15 02:05:00,1.414,1.41406,1.41389,1.4139,40400000.0
2007-11-15 02:06:00,1.41367,1.41376,1.41357,1.41371,51300000.0
2007-11-15 02:07:00,1.41355,1.41383,1.41355,1.41383,25600000.0
2007-11-15 02:08:00,1.41374,1.414,1.41374,1.41395,22200000.0
2007-11-15 02:09:00,1.41407,1.41407,1.41333,1.41368,44200000.0
2007-11-15 02:10:00,1.41353,1.41353,1.41285,1.41316,34200000.0
2007-11-15 02:11:00,1.41277,1.41331,1.41277,1.41315,41800000.0
2007-11-15 02:12:00,1.41302,1.4133,1.41286,1.41286,33200000.0
2007-11-15 02:13:00,1.41276,1.41296,1.41259,1.41277,85900000.0
2007-11-15 02:14:00,1.41281,1.41305,1.41277,1.41305,40400000.0
2007-11-15 02:15:00,1.41296,1.41309,1.4126,1.41309,33400001.0
2007-11-15 02:16:00,1.41317,1.41317,1.41273,1.41284,28000000.0
2007-11-15 02:17:00,1.41319,1.41343,1.41314,1.41325,67599999.0
2007-11-15 02:18:00,1.41327,1.41368,1.41311,1.41368,64100001.0
2007-11-15 02:19:00,1.41384,1.414,1.41353,1.41353,35200000.0
2007-11-15 02:20:00,1.4136,1.41384,1.41332,1.41373,57000000.0
2007-11-15 02:21:00,1.41378,1.41399,1.41367,1.41379,33200000.0
2007-11-15 02:22:00,1.41402,1.41402,1.41357,1.4138,37600000.0
2007-11-15 02:23:00,1.41364,1.41404,1.41359,1.41397,29800000.0
2007-11-15 02:24:00,1.41376,1.41423,1.41376,1.41407,59600000.0
2007-11-15 02:25:00,1.41412,1.41434,1.41386,1.41434,33800000.0
2007-11-15 02:26:00,1.41442,1.41442,1.41419,1.41426,21600000.0
2007-11-15 02:27:00,1.41415,1.4144,1.41402,1.41409,26600000.0
2007-11-15 02:28:00,1.41398,1.41426,1.41356,1.41356,30800000.0
2007-11-15 02:29:00,1.41347,1.41365,1.41307,1.41365,47400000.0
2007-11-15 02:30:00,1.41349,1.41357,1.41332,1.41357,38200001.0
2007-11-15 02:31:00,1.41339,1.41339,1.41264,1.41264,39300000.0
2007-11-15 02:32:00,1.41258,1.41282,1.41245,1.41245,29800000.0
2007-11-15 02:33:00,1.41253,1.4128,1.41253,1.41271,43500000.0
2007-11-15 02:34:00,1.41282,1.41285,1.41241,1.41281,46300000.0
2007-11-15 02:35:00,1.413,1.413,1.41243,1.41243,33900000.0
2007-11-15 02:36:00,1.41211,1.41239,1.41211,1.41235,35200000.0
2007-11-15 02:37:00,1.4124,1.4124,1.41156,1.41182,28000000.0
2007-11-15 02:38:00,1.41174,1.41283,1.41174,1.41179,39400000.0
2007-11-15 02:39:00,1.41179,1.41186,1.41105,1.41168,27000000.0
2007-11-15 02:40:00,1.41169,1.41185,1.41169,1.4118,39800000.0
2007-11-15 02:41:00,1.41155,1.41155,1.41034,1.41097,28000000.0
2007-11-15 02:42:00,1.41119,1.41126,1.41086,1.41109,33000000.0
2007-11-15 02:43:00,1.4109,1.41134,1.4109,1.41128,52000000.0
2007-11-15 02:44:00,1.41135,1.41135,1.41097,1.41123,44000001.0
2007-11-15 02:45:00,1.41138,1.41154,1.4113,1.41148,31600000.0
2007-11-15 02:46:00,1.41182,1.41206,1.41176,1.41206,32600000.0
2007-11-15 02:47:00,1.41185,1.41193,1.41146,1.41184,23000000.0
2007-11-15 02:48:00,1.4119,1.4119,1.41146,1.41146,33000000.0
2007-11-15 02:49:00,1.41159,1.41186,1.4115,1.41162,44800000.0
2007-11-15 02:50:00,1.4115,1.41167,1.41126,1.41167,42200000.0
2007-11-15 02:51:00,1.41114,1.41164,1.41114,1.41157,31000000.0
2007-11-15 02:52:00,1.41148,1.41162,1.41137,1.41153,37400000.0
2007-11-15 02:53:00,1.41156,1.41175,1.41142,1.41165,45100000.0
2007-11-15 02:54:00,1.41162,1.41225,1.4116,1.41181,36400000.0
2007-11-15 02:55:00,1.41174,1.41184,1.41169,1.41169,43800000.0
2007-11-15 02:56:00,1.41149,1.41149,1.41124,1.41133,36000000.0
2007-11-15 02:57:00,1.41102,1.41162,1.41102,1.41131,47400000.0
2007-11-15 02:58:00,1.41138,1.41151,1.41107,1.41117,36800000.0
2007-11-15 02:59:00,1.41134,1.41145,1.41116,1.41118,47600000.0
2007-11-15 03:00:00,1.41114,1.41122,1.41112,1.41118,44000000.0
2007-11-15 03:01:00,1.41088,1.41104,1.41076,1.4109,35200000.0
2007-11-15 03:02:00,1.41043,1.41159,1.41043,1.41159,25200000.0
2007-11-15 03:03:00,1.41155,1.41155,1.41107,1.41137,42600000.0
2007-11-15 03:04:00,1.41163,1.41186,1.41159,1.41159,28200000.0
2007-11-15 03:05:00,1.41209,1.41245,1.41191,1.4121,32700000.0
2007-11-15 03:06:00,1.41231,1.41254,1.41198,1.41198,41600000.0
2007-11-15 03:07:00,1.41217,1.41238,1.41196,1.41223,36400000.0
2007-11-15 03:08:00,1.41262,1.41284,1.41241,1.41261,89199999.0
2007-11-15 03:09:00,1.41274,1.41274,1.41224,1.41243,23000000.0
2007-11-15 03:10:00,1.41249,1.41257,1.41227,1.41257,39400000.0
2007-11-15 03:11:00,1.41251,1.41279,1.4124,1.4124,23000000.0
2007-11-15 03:12:00,1.41254,1.41255,1.41243,1.41252,34000000.0
2007-11-15 03:13:00,1.41255,1.41255,1.41224,1.41237,30700000.0
2007-11-15 03:14:00,1.41223,1.41236,1.41198,1.41224,31100000.0
2007-11-15 03:15:00,1.41233,1.41234,1.41207,1.41234,31500000.0
2007-11-15 03:16:00,1.41235,1.41282,1.41217,1.41256,33000000.0
2007-11-15 03:17:00,1.41282,1.41289,1.41263,1.41273,28000000.0
2007-11-15 03:18:00,1.41295,1.41313,1.41268,1.41308,32600000.0
2007-11-15 03:19:00,1.41296,1.41296,1.41241,1.41247,17400000.0
2007-11-15 03:20:00,1.41256,1.41296,1.41248,1.41269,40200000.0
2007-11-15 03:21:00,1.41273,1.41297,1.41253,1.41267,35800000.0
2007-11-15 03:22:00,1.41271,1.41287,1.41246,1.41273,30800000.0
2007-11-15 03:23:00,1.41234,1.41234,1.41197,1.41231,22200000.0
2007-11-15 03:24:00,1.41235,1.41235,1.41189,1.41202,31400000.0
2007-11-15 03:25:00,1.41187,1.41232,1.41187,1.41232,25600000.0
2007-11-15 03:26:00,1.41227,1.41228,1.41142,1.41173,71100000.0
2007-11-15 03:27:00,1.41157,1.41186,1.41149,1.41157,29400000.0
2007-11-15 03:28:00,1.41159,1.41182,1.41148,1.41171,39000000.0
2007-11-15 03:29:00,1.41151,1.41162,1.41122,1.41122,49600000.0
2007-11-15 03:30:00,1.41145,1.41145,1.4111,1.41122,37700000.0
2007-11-15 03:31:00,1.41126,1.4115,1.41098,1.4115,50500000.0
2007-11-15 03:32:00,1.41132,1.41144,1.41119,1.41136,33000000.0
2007-11-15 03:33:00,1.41126,1.4114,1.41119,1.4114,33600000.0
2007-11-15 03:34:00,1.41144,1.41168,1.41132,1.41154,45800000.0
2007-11-15 03:35:00,1.41174,1.41176,1.41141,1.41166,57200001.0
2007-11-15 03:36:00,1.41158,1.41167,1.41111,1.41161,43900000.0
2007-11-15 03:37:00,1.41143,1.41155,1.41135,1.41146,37800000.0
2007-11-15 03:38:00,1.41151,1.41151,1.41084,1.41105,34200000.0
2007-11-15 03:39:00,1.41108,1.41108,1.41072,1.41094,36800000.0
2007-11-15 03:40:00,1.41089,1.41115,1.41089,1.41115,29400000.0
2007-11-15 03:41:00,1.41074,1.4109,1.41062,1.41087,49600000.0
2007-11-15 03:42:00,1.4108,1.41107,1.4108,1.41107,29500000.0
2007-11-15 03:43:00,1.41082,1.41108,1.41054,1.41108,40600000.0
2007-11-15 03:44:00,1.4109,1.41095,1.41062,1.41062,39600001.0
2007-11-15 03:45:00,1.41087,1.41098,1.41068,1.41083,45200000.0
2007-11-15 03:46:00,1.41157,1.41157,1.41083,1.41098,52400000.0
2007-11-15 03:47:00,1.41071,1.41161,1.4107,1.41161,35200000.0
2007-11-15 03:48:00,1.4115,1.41166,1.4111,1.4111,41800001.0
2007-11-15 03:49:00,1.41098,1.41156,1.41098,1.41156,30800000.0
2007-11-15 03:50:00,1.41135,1.41135,1.41059,1.41077,41900000.0
2007-11-15 03:51:00,1.41092,1.41102,1.41077,1.41091,40700000.0
2007-11-15 03:52:00,1.41082,1.41095,1.41069,1.41095,25600000.0
2007-11-15 03:53:00,1.41133,1.41214,1.41133,1.41162,42200000.0
2007-11-15 03:54:00,1.41165,1.41173,1.41122,1.41127,37000000.0
2007-11-15 03:55:00,1.41114,1.41143,1.41111,1.41115,52900000.0
2007-11-15 03:56:00,1.41129,1.41165,1.41121,1.41159,31000000.0
2007-11-15 03:57:00,1.41157,1.41169,1.41121,1.41169,52300000.0
2007-11-15 03:58:00,1.4116,1.4119,1.4116,1.41164,68100001.0
2007-11-15 03:59:00,1.41147,1.41167,1.41139,1.41148,50300000.0
2007-11-15 04:00:00,1.41129,1.41129,1.41078,1.41103,42600000.0
2007-11-15 04:01:00,1.41094,1.4114,1.41094,1.4114,40600000.0
2007-11-15 04:02:00,1.41157,1.41165,1.41149,1.4116,50400000.0
2007-11-15 04:03:00,1.41149,1.41175,1.41134,1.41175,32700000.0
2007-11-15 04:04:00,1.41158,1.41182,1.41158,1.41163,50700000.0
2007-11-15 04:05:00,1.41102,1.4119,1.41102,1.4119,22800000.0
2007-11-15 04:06:00,1.41207,1.41225,1.41189,1.41225,37800000.0
2007-11-15 04:07:00,1.412,1.41209,1.41172,1.41203,30600000.0
2007-11-15 04:08:00,1.4119,1.41216,1.41172,1.41204,47200000.0
2007-11-15 04:09:00,1.41186,1.41225,1.41182,1.41208,23800000.0
2007-11-15 04:10:00,1.41167,1.41232,1.41167,1.41232,35200000.0
2007-11-15 04:11:00,1.41199,1.41209,1.41157,1.41172,37200000.0
2007-11-15 04:12:00,1.41207,1.41217,1.41191,1.41217,29800000.0
2007-11-15 04:13:00,1.41219,1.41219,1.41133,1.41184,45200000.0
2007-11-15 04:14:00,1.4117,1.41217,1.4117,1.41217,34400000.0
2007-11-15 04:15:00,1.41228,1.41252,1.41179,1.41252,36300000.0
2007-11-15 04:16:00,1.41246,1.41246,1.41183,1.41233,22200000.0
2007-11-15 04:17:00,1.41242,1.41258,1.41221,1.41239,27900000.0
2007-11-15 04:18:00,1.41183,1.41248,1.41183,1.41245,46700000.0
2007-11-15 04:19:00,1.41277,1.41279,1.41224,1.41239,56400000.0
2007-11-15 04:20:00,1.41219,1.41243,1.41215,1.41228,34400000.0
2007-11-15 04:21:00,1.41249,1.41253,1.41209,1.41209,37800000.0
2007-11-15 04:22:00,1.41204,1.41246,1.41204,1.41246,31200000.0
2007-11-15 04:23:00,1.41251,1.41266,1.41251,1.41266,32000000.0
2007-11-15 04:24:00,1.41255,1.41264,1.41249,1.41254,36500000.0
2007-11-15 04:25:00,1.41247,1.41247,1.41141,1.41173,49100000.0
2007-11-15 04:26:00,1.41213,1.41269,1.41213,1.41228,39800000.0
2007-11-15 04:27:00,1.41225,1.41236,1.41204,1.41204,35000000.0
2007-11-15 04:28:00,1.41234,1.41234,1.41203,1.41229,20800000.0
2007-11-15 04:29:00,1.41232,1.41269,1.41213,1.41269,41200000.0
2007-11-15 04:30:00,1.4124,1.41256,1.4119,1.4119,48200000.0
2007-11-15 04:31:00,1.41169,1.412,1.41169,1.41181,39400000.0
2007-11-15 04:32:00,1.41197,1.41218,1.41197,1.41209,42600000.0
2007-11-15 04:33:00,1.41221,1.41221,1.41177,1.41211,32400000.0
2007-11-15 04:34:00,1.41214,1.41229,1.41206,1.41224,43100000.0
2007-11-15 04:35:00,1.41212,1.41247,1.41212,1.41215,32900000.0
2007-11-15 04:36:00,1.41225,1.41226,1.41189,1.41197,24400000.0
2007-11-15 04:37:00,1.41213,1.4123,1.4119,1.41214,25000000.0
2007-11-15 04:38:00,1.41245,1.41266,1.41244,1.41266,36000000.0
2007-11-15 04:39:00,1.41246,1.41274,1.41194,1.41274,29000000.0
2007-11-15 04:40:00,1.41262,1.4128,1.41253,1.41258,37300000.0
2007-11-15 04:41:00,1.41241,1.41272,1.4121,1.41272,53800001.0
2007-11-15 04:42:00,1.41266,1.41281,1.41259,1.41281,31800000.0
2007-11-15 04:43:00,1.41271,1.41271,1.41247,1.41247,47500001.0
2007-11-15 04:44:00,1.41253,1.4127,1.41199,1.4123,35000000.0
2007-11-15 04:45:00,1.41227,1.41267,1.41227,1.41267,41400000.0
2007-11-15 04:46:00,1.41245,1.41289,1.41194,1.41194,36000000.0
2007-11-15 04:47:00,1.41267,1.41282,1.41257,1.4126,49600000.0
2007-11-15 04:48:00,1.41265,1.413,1.4126,1.41288,36400000.0
2007-11-15 04:49:00,1.41271,1.41281,1.41244,1.41246,51000000.0
2007-11-15 04:50:00,1.4125,1.41276,1.41229,1.41253,32300000.0
2007-11-15 04:51:00,1.41252,1.41284,1.41246,1.41284,22000000.0
2007-11-15 04:52:00,1.41288,1.41305,1.41268,1.41268,33700000.0
2007-11-15 04:53:00,1.41284,1.41292,1.41264,1.41269,34200000.0
2007-11-15 04:54:00,1.41284,1.41304,1.41267,1.41285,26400000.0
2007-11-15 04:55:00,1.41304,1.41305,1.41266,1.41277,25700000.0
2007-11-15 04:56:00,1.41274,1.41342,1.41274,1.41342,35100000.0
2007-11-15 04:57:00,1.41327,1.41335,1.4132,1.4132,46500001.0
2007-11-15 04:58:00,1.41324,1.41324,1.41274,1.4129,16800000.0
2007-11-15 04:59:00,1.41271,1.4131,1.41271,1.41291,33200000.0
2007-11-15 05:00:00,1.41337,1.41337,1.41309,1.4133,43200000.0
2007-11-15 05:01:00,1.41293,1.41308,1.41267,1.41308,23600000.0
2007-11-15 05:02:00,1.41289,1.41325,1.41289,1.41305,54300000.0
2007-11-15 05:03:00,1.41318,1.41318,1.41283,1.41283,82100000.0
2007-11-15 05:04:00,1.41257,1.41306,1.41257,1.41299,27600000.0
2007-11-15 05:05:00,1.41293,1.41337,1.41293,1.4133,35200000.0
2007-11-15 05:06:00,1.41345,1.41353,1.41325,1.41351,25600000.0
2007-11-15 05:07:00,1.41333,1.41333,1.41289,1.41325,34800000.0
2007-11-15 05:08:00,1.41328,1.41332,1.41298,1.41303,32800000.0
2007-11-15 05:09:00,1.41308,1.41346,1.41307,1.41324,52000000.0
2007-11-15 05:10:00,1.41338,1.4136,1.41319,1.41322,28200000.0
2007-11-15 05:11:00,1.41314,1.41328,1.41289,1.41289,37800000.0
2007-11-15 05:12:00,1.41302,1.41302,1.4128,1.41302,46400000.0
2007-11-15 05:13:00,1.41296,1.41306,1.4128,1.4128,32600000.0
2007-11-15 05:14:00,1.41305,1.41324,1.41305,1.41324,23200000.0
2007-11-15 05:15:00,1.41323,1.41323,1.41278,1.41296,29600000.0
2007-11-15 05:16:00,1.41304,1.41319,1.41298,1.41311,31900000.0
2007-11-15 05:17:00,1.41319,1.41366,1.41319,1.41326,23200000.0
2007-11-15 05:18:00,1.41348,1.4137,1.41342,1.4136,42400000.0
2007-11-15 05:19:00,1.41336,1.41362,1.41302,1.41362,36900000.0
2007-11-15 05:20:00,1.4131,1.41375,1.41308,1.41375,35900000.0
2007-11-15 05:21:00,1.41373,1.41397,1.41368,1.41382,34400000.0
2007-11-15 05:22:00,1.41387,1.41389,1.41353,1.41381,53900000.0
2007-11-15 05:23:00,1.41328,1.41392,1.41328,1.41382,35000000.0
2007-11-15 05:24:00,1.41368,1.41397,1.41368,1.41395,61300000.0
2007-11-15 05:25:00,1.41385,1.41414,1.41377,1.41407,64000000.0
2007-11-15 05:26:00,1.41424,1.41425,1.41403,1.41411,49400000.0
2007-11-15 05:27:00,1.41431,1.41454,1.41404,1.41404,33000000.0
2007-11-15 05:28:00,1.41407,1.41407,1.4132,1.41382,19800000.0
2007-11-15 05:29:00,1.41367,1.41408,1.41367,1.41408,35900000.0
2007-11-15 05:30:00,1.41395,1.41395,1.41353,1.41382,20800000.0
2007-11-15 05:31:00,1.41379,1.41383,1.41354,1.41356,64800000.0
2007-11-15 05:32:00,1.41371,1.41398,1.41339,1.41375,37800000.0
2007-11-15 05:33:00,1.41419,1.41419,1.41377,1.41377,34600000.0
2007-11-15 05:34:00,1.41386,1.41391,1.41365,1.41365,32600000.0
2007-11-15 05:35:00,1.41378,1.41403,1.41378,1.41389,33400000.0
2007-11-15 05:36:00,1.41379,1.41404,1.41379,1.41392,47300000.0
2007-11-15 05:37:00,1.41375,1.41384,1.41358,1.41375,44200000.0
2007-11-15 05:38:00,1.41368,1.4137,1.41335,1.41346,33700000.0
2007-11-15 05:39:00,1.41342,1.41373,1.41329,1.41362,41000000.0
2007-11-15 05:40:00,1.41356,1.41368,1.41345,1.41345,42600001.0
2007-11-15 05:41:00,1.41343,1.41343,1.41296,1.4132,41700000.0
2007-11-15 05:42:00,1.41305,1.41322,1.41296,1.41315,37700000.0
2007-11-15 05:43:00,1.41296,1.41326,1.41296,1.41313,43600001.0
2007-11-15 05:44:00,1.41316,1.41328,1.41296,1.41317,31400000.0
2007-11-15 05:45:00,1.41293,1.41318,1.41289,1.41289,56600000.0
2007-11-15 05:46:00,1.413,1.41315,1.413,1.41307,32800000.0
2007-11-15 05:47:00,1.413,1.41319,1.41296,1.41298,42200000.0
2007-11-15 05:48:00,1.41306,1.4133,1.41305,1.4132,22200000.0
2007-11-15 05:49:00,1.41328,1.41355,1.41313,1.41351,49200000.0
2007-11-15 05:50:00,1.41328,1.41333,1.41293,1.41312,31400001.0
2007-11-15 05:51:00,1.41302,1.41321,1.41291,1.41291,39400000.0
2007-11-15 05:52:00,1.41327,1.4134,1.41315,1.41315,31300000.0
2007-11-15 05:53:00,1.4128,1.41319,1.4128,1.41312,62100000.0
2007-11-15 05:54:00,1.41305,1.41305,1.41218,1.41251,33000000.0
2007-11-15 05:55:00,1.41248,1.41256,1.41232,1.41252,56200001.0
2007-11-15 05:56:00,1.41257,1.41257,1.41211,1.41224,30400000.0
2007-11-15 05:57:00,1.41208,1.41262,1.41208,1.41262,39600000.0
2007-11-15 05:58:00,1.4126,1.41272,1.4124,1.41244,37600000.0
2007-11-15 05:59:00,1.41272,1.41278,1.41261,1.41265,37800000.0
2007-11-15 06:00:00,1.41247,1.41278,1.41243,1.41269,44600000.0
2007-11-15 06:01:00,1.41268,1.4129,1.41267,1.4128,32300000.0
2007-11-15 06:02:00,1.41287,1.41303,1.41251,1.41303,36600000.0
2007-11-15 06:03:00,1.41301,1.41328,1.41272,1.41301,39800000.0
2007-11-15 06:04:00,1.41307,1.4136,1.41292,1.41332,59200000.0
2007-11-15 06:05:00,1.41328,1.41331,1.41287,1.41287,43100000.0
2007-11-15 06:06:00,1.41276,1.41297,1.41276,1.41284,40200000.0
2007-11-15 06:07:00,1.41296,1.41321,1.41281,1.41307,69300000.0
2007-11-15 06:08:00,1.41313,1.4133,1.41293,1.4133,42000000.0
2007-11-15 06:09:00,1.41305,1.41326,1.41295,1.41314,21000000.0
2007-11-15 06:10:00,1.41322,1.41336,1.41314,1.41334,59200002.0
2007-11-15 06:11:00,1.41317,1.41317,1.41264,1.41271,61400000.0
2007-11-15 06:12:00,1.4128,1.41295,1.41268,1.41268,30000000.0
2007-11-15 06:13:00,1.41275,1.41307,1.4126,1.41297,26600000.0
2007-11-15 06:14:00,1.41303,1.41336,1.41288,1.41315,28200000.0
2007-11-15 06:15:00,1.41313,1.41332,1.41308,1.41323,20800000.0
2007-11-15 06:16:00,1.41325,1.41325,1.41297,1.4131,30400000.0
2007-11-15 06:17:00,1.41297,1.41384,1.41297,1.41379,31800000.0
2007-11-15 06:18:00,1.41363,1.41381,1.41344,1.41344,24400000.0
2007-11-15 06:19:00,1.41366,1.41413,1.41366,1.41396,43400000.0
2007-11-15 06:20:00,1.41393,1.41395,1.41373,1.41373,31300000.0
2007-11-15 06:21:00,1.41398,1.41406,1.41388,1.41406,19600000.0
2007-11-15 06:22:00,1.41405,1.41406,1.41308,1.41316,32500000.0
2007-11-15 06:23:00,1.41329,1.41365,1.41314,1.41365,39600000.0
2007-11-15 06:24:00,1.41364,1.41364,1.41312,1.41339,30200000.0
2007-11-15 06:25:00,1.41347,1.41352,1.41331,1.41337,39500000.0
2007-11-15 06:26:00,1.41352,1.41372,1.41339,1.41364,72300000.0
2007-11-15 06:27:00,1.41357,1.4136,1.41348,1.41352,22800000.0
2007-11-15 06:28:00,1.41337,1.4136,1.41337,1.4136,43300000.0
2007-11-15 06:29:00,1.41361,1.41363,1.41341,1.41352,27600000.0
2007-11-15 06:30:00,1.41345,1.41385,1.41345,1.41383,23200000.0
2007-11-15 06:31:00,1.41373,1.41373,1.41351,1.41351,45800000.0
2007-11-15 06:32:00,1.41306,1.41318,1.41269,1.41271,44700000.0
2007-11-15 06:33:00,1.41225,1.41251,1.41212,1.4124,18400000.0
2007-11-15 06:34:00,1.41215,1.41255,1.41215,1.41243,38200000.0
2007-11-15 06:35:00,1.41242,1.41273,1.41234,1.41249,30000000.0
2007-11-15 06:36:00,1.41241,1.4131,1.41241,1.4125,32800000.0
2007-11-15 06:37:00,1.4125,1.41275,1.41228,1.41228,40000000.0
2007-11-15 06:38:00,1.41267,1.4128,1.41258,1.41258,32600000.0
2007-11-15 06:39:00,1.41253,1.41266,1.41233,1.41237,49000001.0
2007-11-15 06:40:00,1.41223,1.41259,1.41223,1.41243,30400000.0
2007-11-15 06:41:00,1.41236,1.4126,1.41176,1.4126,23200000.0
2007-11-15 06:42:00,1.4122,1.41258,1.4122,1.41235,43300000.0
2007-11-15 06:43:00,1.41208,1.41238,1.41199,1.41226,37000001.0
2007-11-15 06:44:00,1.41232,1.41245,1.41223,1.41238,33600000.0
2007-11-15 06:45:00,1.41227,1.41246,1.41204,1.41241,35400000.0
2007-11-15 06:46:00,1.41254,1.41267,1.41247,1.41251,31500000.0
2007-11-15 06:47:00,1.41261,1.41261,1.41225,1.41232,50000000.0
2007-11-15 06:48:00,1.41221,1.4124,1.412,1.41218,25600000.0
2007-11-15 06:49:00,1.41218,1.41237,1.41216,1.41237,43400000.0
2007-11-15 06:50:00,1.41248,1.41267,1.41245,1.41258,35000000.0
2007-11-15 06:51:00,1.41269,1.41269,1.41247,1.41256,49400001.0
2007-11-15 06:52:00,1.4126,1.4126,1.4122,1.41249,31800000.0
2007-11-15 06:53:00,1.41234,1.41234,1.41196,1.41223,34400000.0
2007-11-15 06:54:00,1.41223,1.41245,1.41209,1.41224,57200001.0
2007-11-15 06:55:00,1.41232,1.41232,1.41202,1.41217,21000000.0
2007-11-15 06:56:00,1.41227,1.41241,1.41222,1.41222,29200000.0
2007-11-15 06:57:00,1.41234,1.41234,1.41179,1.41206,51400000.0
2007-11-15 06:58:00,1.41182,1.41255,1.41182,1.41255,27800000.0
2007-11-15 06:59:00,1.41241,1.41253,1.41215,1.4124,40400001.0
2007-11-15 07:00:00,1.41242,1.41247,1.41229,1.41229,38200000.0
2007-11-15 07:01:00,1.41232,1.41239,1.41217,1.41227,43500000.0
2007-11-15 07:02:00,1.4122,1.41244,1.4122,1.41228,60000000.0
2007-11-15 07:03:00,1.41247,1.41248,1.41235,1.4124,34800000.0
2007-11-15 07:04:00,1.41257,1.41261,1.41241,1.41261,48800000.0
2007-11-15 07:05:00,1.41277,1.41288,1.4125,1.4125,48000000.0
2007-11-15 07:06:00,1.41249,1.41275,1.41249,1.41273,42300000.0
2007-11-15 07:07:00,1.41283,1.41293,1.41268,1.41273,20800000.0
2007-11-15 07:08:00,1.41283,1.41313,1.41283,1.41292,43900000.0
2007-11-15 07:09:00,1.41316,1.41326,1.41293,1.41293,35600000.0
2007-11-15 07:10:00,1.41328,1.41328,1.41316,1.41317,50600001.0
2007-11-15 07:11:00,1.41318,1.41338,1.4131,1.41317,41200000.0
2007-11-15 07:12:00,1.41323,1.41323,1.41268,1.41291,40000000.0
2007-11-15 07:13:00,1.41308,1.41313,1.41301,1.41313,48600000.0
2007-11-15 07:14:00,1.41309,1.4132,1.41287,1.41305,44600000.0
2007-11-15 07:15:00,1.4131,1.41314,1.41277,1.41293,31400000.0
2007-11-15 07:16:00,1.41284,1.41332,1.41284,1.41301,28400000.0
2007-11-15 07:17:00,1.41295,1.41295,1.41256,1.41292,68600000.0
2007-11-15 07:18:00,1.41303,1.4131,1.41277,1.413,62300000.0
2007-11-15 07:19:00,1.41285,1.41285,1.41254,1.41254,35000000.0
2007-11-15 07:20:00,1.41261,1.41289,1.41255,1.41276,56600000.0
2007-11-15 07:21:00,1.41288,1.413,1.41276,1.413,42000001.0
2007-11-15 07:22:00,1.41286,1.41327,1.41286,1.41327,56400000.0
2007-11-15 07:23:00,1.41317,1.41336,1.41295,1.41295,44200000.0
2007-11-15 07:24:00,1.41282,1.41298,1.4128,1.41287,50600000.0
2007-11-15 07:25:00,1.41303,1.41331,1.41297,1.4132,32600000.0
2007-11-15 07:26:00,1.41309,1.41314,1.41273,1.41281,25600000.0
2007-11-15 07:27:00,1.41272,1.41291,1.41234,1.41291,35200000.0
2007-11-15 07:28:00,1.41305,1.41321,1.4127,1.41296,54200000.0
2007-11-15 07:29:00,1.41284,1.41318,1.41279,1.41318,27600000.0
2007-11-15 07:30:00,1.41319,1.41319,1.41235,1.41279,29400000.0
2007-11-15 07:31:00,1.41257,1.41272,1.41245,1.41245,28400000.0
2007-11-15 07:32:00,1.41246,1.41271,1.41226,1.41271,66400002.0
2007-11-15 07:33:00,1.41265,1.4127,1.41233,1.41233,37800000.0
2007-11-15 07:34:00,1.41256,1.41282,1.41252,1.41282,46800000.0
2007-11-15 07:35:00,1.4125,1.41281,1.4125,1.41276,27800000.0
2007-11-15 07:36:00,1.4126,1.4126,1.41226,1.41243,43200000.0
2007-11-15 07:37:00,1.41243,1.41263,1.41231,1.41263,39400000.0
2007-11-15 07:38:00,1.41266,1.41266,1.41239,1.41249,45800000.0
2007-11-15 07:39:00,1.41226,1.4125,1.41226,1.41249,30600000.0
2007-11-15 07:40:00,1.41266,1.41274,1.41241,1.41255,39000000.0
2007-11-15 07:41:00,1.41259,1.41262,1.41242,1.41262,40200000.0
2007-11-15 07:42:00,1.41245,1.4125,1.41209,1.41233,45000000.0
2007-11-15 07:43:00,1.41221,1.41248,1.41211,1.41248,50600000.0
2007-11-15 07:44:00,1.41236,1.41236,1.41204,1.41223,32800000.0
2007-11-15 07:45:00,1.41208,1.41226,1.41154,1.41205,61500000.0
2007-11-15 07:46:00,1.41207,1.41208,1.41144,1.41144,59600000.0
2007-11-15 07:47:00,1.41138,1.41167,1.41117,1.41157,40000000.0
2007-11-15 07:48:00,1.41159,1.41174,1.41147,1.41174,74099999.0
2007-11-15 07:49:00,1.4117,1.4117,1.41124,1.41124,79100001.0
2007-11-15 07:50:00,1.41154,1.41166,1.41144,1.41166,39200000.0
2007-11-15 07:51:00,1.4116,1.41188,1.4113,1.41188,36700000.0
2007-11-15 07:52:00,1.41164,1.41168,1.41139,1.41149,29400000.0
2007-11-15 07:53:00,1.41157,1.41181,1.41149,1.41181,28400000.0
2007-11-15 07:54:00,1.41154,1.41177,1.41144,1.41171,40000000.0
2007-11-15 07:55:00,1.4119,1.41193,1.41149,1.41183,68700001.0
2007-11-15 07:56:00,1.41197,1.4122,1.41192,1.41215,30800000.0
2007-11-15 07:57:00,1.41218,1.41248,1.41215,1.41241,41200000.0
2007-11-15 07:58:00,1.41234,1.41276,1.41232,1.41276,51800000.0
2007-11-15 07:59:00,1.41249,1.41302,1.41249,1.41266,38600000.0
2007-11-15 08:00:00,1.41254,1.41284,1.41254,1.41277,30600001.0
2007-11-15 08:01:00,1.41272,1.41281,1.41179,1.41179,25800000.0
2007-11-15 08:02:00,1.41179,1.41229,1.41163,1.41229,34900000.0
2007-11-15 08:03:00,1.41228,1.41241,1.41209,1.41226,40200000.0
2007-11-15 08:04:00,1.41224,1.41229,1.41199,1.41199,25800000.0
2007-11-15 08:05:00,1.41207,1.41229,1.41207,1.41229,41300000.0
2007-11-15 08:06:00,1.41221,1.41239,1.41205,1.41225,46000000.0
2007-11-15 08:07:00,1.41209,1.41254,1.41187,1.41254,25600000.0
2007-11-15 08:08:00,1.41249,1.41249,1.4123,1.41233,38600000.0
2007-11-15 08:09:00,1.41233,1.4124,1.41196,1.4124,70200000.0
2007-11-15 08:10:00,1.41241,1.41241,1.41199,1.41219,48800001.0
2007-11-15 08:11:00,1.41212,1.41228,1.41194,1.41228,34400000.0
2007-11-15 08:12:00,1.41231,1.41236,1.41211,1.41216,48400000.0
2007-11-15 08:13:00,1.41174,1.41232,1.41174,1.41206,40800000.0
2007-11-15 08:14:00,1.4121,1.4121,1.41168,1.41174,50200001.0
2007-11-15 08:15:00,1.41185,1.41185,1.41145,1.41145,40200000.0
2007-11-15 08:16:00,1.41158,1.41158,1.41098,1.41133,30900000.0
2007-11-15 08:17:00,1.4114,1.4114,1.41077,1.41077,37400000.0
2007-11-15 08:18:00,1.4109,1.41112,1.41079,1.41102,33800000.0
2007-11-15 08:19:00,1.41112,1.41156,1.41112,1.41115,44400000.0
2007-11-15 08:20:00,1.41121,1.41124,1.41095,1.41115,46200000.0
2007-11-15 08:21:00,1.41101,1.41118,1.41052,1.41052,28900000.0
2007-11-15 08:22:00,1.41055,1.41111,1.41055,1.41104,25700000.0
2007-11-15 08:23:00,1.41119,1.41124,1.4108,1.41082,18400000.0
2007-11-15 08:24:00,1.41102,1.41113,1.41072,1.41098,54600000.0
2007-11-15 08:25:00,1.41098,1.41121,1.4108,1.4108,36400000.0
2007-11-15 08:26:00,1.41107,1.41117,1.41076,1.41117,33000000.0
2007-11-15 08:27:00,1.41134,1.41148,1.41109,1.41133,43000000.0
2007-11-15 08:28:00,1.4114,1.4114,1.41119,1.4113,43400000.0
2007-11-15 08:29:00,1.41124,1.41133,1.41123,1.41133,38800000.0
2007-11-15 08:30:00,1.41109,1.41109,1.41033,1.41059,19400000.0
2007-11-15 08:31:00,1.41079,1.41101,1.41063,1.41101,37400000.0
2007-11-15 08:32:00,1.41098,1.41098,1.4103,1.41057,33200000.0
2007-11-15 08:33:00,1.41065,1.41076,1.41005,1.41023,43300000.0
2007-11-15 08:34:00,1.41051,1.41077,1.41029,1.41077,23600000.0
2007-11-15 08:35:00,1.41071,1.41086,1.41047,1.41072,52600000.0
2007-11-15 08:36:00,1.41057,1.41068,1.41009,1.41025,48200000.0
2007-11-15 08:37:00,1.41028,1.41056,1.41027,1.41041,32300000.0
2007-11-15 08:38:00,1.41035,1.41041,1.41007,1.41007,40200000.0
2007-11-15 08:39:00,1.41036,1.41045,1.41011,1.41041,54200000.0
2007-11-15 08:40:00,1.4104,1.41053,1.40962,1.41053,33600000.0
2007-11-15 08:41:00,1.41047,1.41058,1.4103,1.41058,22000000.0
2007-11-15 08:42:00,1.41055,1.41101,1.4105,1.41084,37200000.0
2007-11-15 08:43:00,1.41106,1.41132,1.41088,1.41101,21000000.0
2007-11-15 08:44:00,1.41132,1.4117,1.41108,1.4117,24900000.0
2007-11-15 08:45:00,1.41206,1.41231,1.41165,1.41176,62100001.0
2007-11-15 08:46:00,1.41223,1.41242,1.41208,1.4124,46000000.0
2007-11-15 08:47:00,1.41201,1.4121,1.41164,1.41164,28700000.0
2007-11-15 08:48:00,1.41157,1.41196,1.41157,1.41171,21400000.0
2007-11-15 08:49:00,1.41144,1.41222,1.41144,1.41222,45600000.0
2007-11-15 08:50:00,1.41212,1.41236,1.41212,1.41224,37800000.0
2007-11-15 08:51:00,1.41217,1.41257,1.41216,1.41232,24400000.0
2007-11-15 08:52:00,1.41285,1.41309,1.41262,1.413,42800000.0
2007-11-15 08:53:00,1.41319,1.41336,1.41308,1.41336,29400000.0
2007-11-15 08:54:00,1.41333,1.41342,1.41313,1.4133,25800000.0
2007-11-15 08:55:00,1.41321,1.41321,1.41286,1.41289,34800000.0
2007-11-15 08:56:00,1.41303,1.41372,1.41303,1.4134,40900000.0
2007-11-15 08:57:00,1.41318,1.41318,1.41304,1.41304,35100000.0
2007-11-15 08:58:00,1.41323,1.41323,1.41273,1.41297,35100000.0
2007-11-15 08:59:00,1.41263,1.41301,1.41247,1.41297,37300000.0
2007-11-15 09:00:00,1.41291,1.41342,1.41275,1.41337,28000000.0
2007-11-15 09:01:00,1.41326,1.41326,1.41235,1.41253,35200000.0
2007-11-15 09:02:00,1.4125,1.41266,1.41235,1.41264,42999999.0
2007-11-15 09:03:00,1.41212,1.41252,1.41198,1.41198,100100000.0
2007-11-15 09:04:00,1.41224,1.41224,1.41189,1.41193,42500000.0
2007-11-15 09:05:00,1.41169,1.41169,1.41117,1.41159,19800000.0
2007-11-15 09:06:00,1.41173,1.41186,1.41139,1.41168,25400000.0
2007-11-15 09:07:00,1.41149,1.41214,1.41145,1.41168,36400000.0
2007-11-15 09:08:00,1.41205,1.41244,1.41192,1.41244,47000000.0
2007-11-15 09:09:00,1.41258,1.4128,1.41255,1.41257,39600001.0
2007-11-15 09:10:00,1.41251,1.41284,1.41251,1.41281,38600000.0
2007-11-15 09:11:00,1.41278,1.41318,1.41257,1.41271,52400000.0
2007-11-15 09:12:00,1.41269,1.41281,1.41266,1.41281,23800000.0
2007-11-15 09:13:00,1.41281,1.41331,1.41281,1.41331,30200000.0
2007-11-15 09:14:00,1.41295,1.41323,1.41295,1.41319,51800000.0
2007-11-15 09:15:00,1.41296,1.41308,1.4127,1.41272,35800000.0
2007-11-15 09:16:00,1.41265,1.41326,1.41265,1.41307,29200000.0
2007-11-15 09:17:00,1.41308,1.41315,1.41277,1.41315,35200000.0
2007-11-15 09:18:00,1.41321,1.41321,1.41294,1.41306,29400000.0
2007-11-15 09:19:00,1.41299,1.41334,1.41292,1.41292,35500000.0
2007-11-15 09:20:00,1.41339,1.4134,1.41297,1.413,37600000.0
2007-11-15 09:21:00,1.41318,1.41318,1.41276,1.41292,40600000.0
2007-11-15 09:22:00,1.41304,1.41319,1.41278,1.41279,18200000.0
2007-11-15 09:23:00,1.41272,1.41301,1.41272,1.41288,51800000.0
2007-11-15 09:24:00,1.41318,1.41322,1.41274,1.41313,29200000.0
2007-11-15 09:25:00,1.4132,1.41343,1.41309,1.4131,29400000.0
2007-11-15 09:26:00,1.41322,1.41365,1.41314,1.41357,56500000.0
2007-11-15 09:27:00,1.41352,1.41367,1.41325,1.41357,29400000.0
2007-11-15 09:28:00,1.41333,1.41333,1.41302,1.41332,29400000.0
2007-11-15 09:29:00,1.41351,1.41383,1.41315,1.41383,32700000.0
2007-11-15 09:30:00,1.414,1.41477,1.41382,1.41477,40500000.0
2007-11-15 09:31:00,1.41483,1.41486,1.41448,1.41471,50800001.0
2007-11-15 09:32:00,1.41461,1.41461,1.41404,1.41415,28300000.0
2007-11-15 09:33:00,1.41404,1.41431,1.41395,1.41431,23600000.0
2007-11-15 09:34:00,1.41424,1.41478,1.41405,1.41473,30600000.0
2007-11-15 09:35:00,1.41453,1.41461,1.41413,1.41422,48000000.0
2007-11-15 09:36:00,1.41425,1.41443,1.41388,1.41388,36300000.0
2007-11-15 09:37:00,1.41362,1.41399,1.4134,1.4134,42400000.0
2007-11-15 09:38:00,1.4131,1.41326,1.41264,1.41273,39200000.0
2007-11-15 09:39:00,1.41273,1.41312,1.41273,1.41279,23000000.0
2007-11-15 09:40:00,1.41288,1.4129,1.41251,1.4129,18600000.0
2007-11-15 09:41:00,1.41295,1.41313,1.41282,1.41284,43100000.0
2007-11-15 09:42:00,1.41265,1.41281,1.4125,1.41257,46600000.0
2007-11-15 09:43:00,1.41241,1.41268,1.4121,1.4121,26800000.0
2007-11-15 09:44:00,1.41157,1.41205,1.41119,1.41165,28200000.0
2007-11-15 09:45:00,1.41171,1.41207,1.41141,1.41141,29800000.0
2007-11-15 09:46:00,1.41189,1.41213,1.41164,1.41209,51800000.0
2007-11-15 09:47:00,1.41221,1.41233,1.41203,1.41214,48200000.0
2007-11-15 09:48:00,1.41214,1.41234,1.41193,1.41234,40200000.0
2007-11-15 09:49:00,1.41233,1.4125,1.4122,1.41241,21800000.0
2007-11-15 09:50:00,1.41236,1.41246,1.4121,1.41242,38800000.0
2007-11-15 09:51:00,1.41236,1.41259,1.41231,1.41257,50300000.0
2007-11-15 09:52:00,1.41248,1.4133,1.41248,1.4133,43100000.0
2007-11-15 09:53:00,1.41293,1.41327,1.41263,1.41316,40400000.0
2007-11-15 09:54:00,1.4132,1.4133,1.41314,1.41329,30100000.0
2007-11-15 09:55:00,1.41321,1.41356,1.41321,1.4133,34200000.0
2007-11-15 09:56:00,1.41298,1.41318,1.41291,1.41305,32700000.0
2007-11-15 09:57:00,1.41324,1.41332,1.4131,1.41322,47200000.0
2007-11-15 09:58:00,1.41297,1.41323,1.41274,1.4131,33800000.0
2007-11-15 09:59:00,1.41313,1.41365,1.41284,1.41365,53600000.0
2007-11-15 10:00:00,1.41374,1.41374,1.4129,1.41301,40300000.0
2007-11-15 10:01:00,1.41363,1.41363,1.41322,1.41337,27600000.0
2007-11-15 10:02:00,1.4132,1.41342,1.41312,1.41316,43800000.0
2007-11-15 10:03:00,1.41303,1.41318,1.41291,1.41297,41600000.0
2007-11-15 10:04:00,1.41295,1.413,1.41219,1.41277,39000000.0
2007-11-15 10:05:00,1.41283,1.41286,1.4124,1.41266,30600000.0
2007-11-15 10:06:00,1.41246,1.41246,1.41199,1.41235,40400000.0
2007-11-15 10:07:00,1.41236,1.41249,1.41207,1.41228,20800000.0
2007-11-15 10:08:00,1.41213,1.41238,1.412,1.41223,30000000.0
2007-11-15 10:09:00,1.41227,1.41227,1.41199,1.41219,28200000.0
2007-11-15 10:10:00,1.41184,1.41184,1.4107,1.41094,28200000.0
2007-11-15 10:11:00,1.41081,1.41099,1.41,1.41064,78900000.0
2007-11-15 10:12:00,1.41066,1.41136,1.41066,1.41133,29100000.0
2007-11-15 10:13:00,1.41129,1.41129,1.41105,1.41108,44200000.0
2007-11-15 10:14:00,1.41097,1.41134,1.41097,1.41128,40900000.0
2007-11-15 10:15:00,1.4111,1.4111,1.41099,1.41107,30200000.0
2007-11-15 10:16:00,1.41132,1.4118,1.4111,1.4118,34300000.0
2007-11-15 10:17:00,1.41155,1.41184,1.41135,1.41159,36600000.0
2007-11-15 10:18:00,1.41162,1.41191,1.41151,1.41175,48600000.0
2007-11-15 10:19:00,1.41189,1.41202,1.41162,1.41188,31800000.0
2007-11-15 10:20:00,1.41217,1.41218,1.4117,1.41178,27800000.0
2007-11-15 10:21:00,1.41137,1.41177,1.411,1.411,50300000.0
2007-11-15 10:22:00,1.41103,1.41144,1.41069,1.41119,34700000.0
2007-11-15 10:23:00,1.41111,1.41168,1.41111,1.41158,42700000.0
2007-11-15 10:24:00,1.41154,1.41173,1.41126,1.41156,30800000.0
2007-11-15 10:25:00,1.41146,1.41147,1.41133,1.41134,47000000.0
2007-11-15 10:26:00,1.4113,1.41206,1.4113,1.41191,39600000.0
2007-11-15 10:27:00,1.41181,1.41194,1.41153,1.41153,18600000.0
2007-11-15 10:28:00,1.41168,1.41203,1.41168,1.41192,44400000.0
2007-11-15 10:29:00,1.41209,1.41263,1.41206,1.41263,64700000.0
2007-11-15 10:30:00,1.4129,1.41316,1.41251,1.41297,49600000.0
2007-11-15 10:31:00,1.41298,1.41309,1.41274,1.41294,35900000.0
2007-11-15 10:32:00,1.41268,1.4129,1.41244,1.41262,28000000.0
2007-11-15 10:33:00,1.41254,1.41313,1.41254,1.41313,35400000.0
2007-11-15 10:34:00,1.41328,1.41328,1.41213,1.41213,42800000.0
2007-11-15 10:35:00,1.41197,1.41206,1.41149,1.41161,21800000.0
2007-11-15 10:36:00,1.41134,1.41139,1.41064,1.41064,33800000.0
2007-11-15 10:37:00,1.41078,1.41102,1.41051,1.41051,30400000.0
2007-11-15 10:38:00,1.41081,1.41113,1.41011,1.41104,60900001.0
2007-11-15 10:39:00,1.41083,1.41123,1.41083,1.41095,35400000.0
2007-11-15 10:40:00,1.41124,1.41124,1.41085,1.4111,30800000.0
2007-11-15 10:41:00,1.41123,1.41173,1.41115,1.41173,45600000.0
2007-11-15 10:42:00,1.41151,1.41163,1.41098,1.41136,47600000.0
2007-11-15 10:43:00,1.41127,1.41166,1.41127,1.41134,37700000.0
2007-11-15 10:44:00,1.41134,1.41189,1.41132,1.41189,29600000.0
2007-11-15 10:45:00,1.41181,1.41196,1.41134,1.41134,58800001.0
2007-11-15 10:46:00,1.41159,1.41159,1.41128,1.41128,38200000.0
2007-11-15 10:47:00,1.41157,1.41219,1.41157,1.4121,28300000.0
2007-11-15 10:48:00,1.41254,1.41283,1.41254,1.41283,43400001.0
2007-11-15 10:49:00,1.41298,1.41396,1.41287,1.41396,28000000.0
2007-11-15 10:50:00,1.41409,1.41409,1.41297,1.41299,49400000.0
2007-11-15 10:51:00,1.41256,1.41265,1.41207,1.41208,30600000.0
2007-11-15 10:52:00,1.41205,1.41252,1.41204,1.41238,43600001.0
2007-11-15 10:53:00,1.41242,1.41244,1.41221,1.41244,25200000.0
2007-11-15 10:54:00,1.41247,1.41247,1.41177,1.4122,38700000.0
2007-11-15 10:55:00,1.41205,1.4122,1.41139,1.41139,51600001.0
2007-11-15 10:56:00,1.41124,1.41124,1.4101,1.41033,34000000.0
2007-11-15 10:57:00,1.41026,1.41063,1.41014,1.41063,70700000.0
2007-11-15 10:58:00,1.41071,1.41127,1.41071,1.41101,44800000.0
2007-11-15 10:59:00,1.41143,1.41225,1.41143,1.41225,56400000.0
2007-11-15 11:00:00,1.41319,1.41331,1.41301,1.41301,30200000.0
2007-11-15 11:01:00,1.41264,1.41275,1.41256,1.41257,37800000.0
2007-11-15 11:02:00,1.41285,1.413,1.41253,1.41268,26200000.0
2007-11-15 11:03:00,1.41282,1.41286,1.41265,1.4127,41200000.0
2007-11-15 11:04:00,1.41253,1.4126,1.41213,1.41256,35200000.0
2007-11-15 11:05:00,1.41233,1.41235,1.41211,1.4123,37400000.0
2007-11-15 11:06:00,1.41223,1.41223,1.41154,1.41212,49000000.0
2007-11-15 11:07:00,1.41199,1.41247,1.41199,1.41247,64500000.0
2007-11-15 11:08:00,1.41272,1.41278,1.41239,1.41272,24600000.0
2007-11-15 11:09:00,1.41284,1.41371,1.41283,1.41339,48900000.0
2007-11-15 11:10:00,1.41357,1.41384,1.41314,1.41354,36200000.0
2007-11-15 11:11:00,1.41343,1.41343,1.41251,1.41288,39100000.0
2007-11-15 11:12:00,1.41269,1.41304,1.41263,1.41272,90100000.0
2007-11-15 11:13:00,1.41256,1.41266,1.41227,1.41255,52000000.0
2007-11-15 11:14:00,1.41266,1.41279,1.41206,1.41227,38500000.0
2007-11-15 11:15:00,1.41242,1.41259,1.41239,1.41255,50100000.0
2007-11-15 11:16:00,1.41231,1.41252,1.41207,1.41218,46900000.0
2007-11-15 11:17:00,1.41202,1.41228,1.41186,1.41207,19400000.0
2007-11-15 11:18:00,1.41175,1.41243,1.41167,1.41224,41000000.0
2007-11-15 11:19:00,1.41218,1.41264,1.41218,1.41264,34400000.0
2007-11-15 11:20:00,1.41246,1.41268,1.41246,1.41266,22200000.0
2007-11-15 11:21:00,1.4124,1.41253,1.41225,1.41246,81999999.0
2007-11-15 11:22:00,1.41265,1.41275,1.4124,1.41274,53900000.0
2007-11-15 11:23:00,1.41265,1.41347,1.41232,1.41331,33200000.0
2007-11-15 11:24:00,1.41333,1.41365,1.41323,1.41359,42400000.0
2007-11-15 11:25:00,1.41341,1.41372,1.413,1.41372,62100000.0
2007-11-15 11:26:00,1.4137,1.41406,1.41366,1.41398,37800000.0
2007-11-15 11:27:00,1.41403,1.41421,1.41373,1.41421,38800000.0
2007-11-15 11:28:00,1.41389,1.41397,1.41331,1.41331,56900001.0
2007-11-15 11:29:00,1.4132,1.4132,1.4115,1.41199,41600000.0
2007-11-15 11:30:00,1.41216,1.4122,1.41117,1.41171,39700000.0
2007-11-15 11:31:00,1.41176,1.41248,1.41173,1.41218,69400001.0
2007-11-15 11:32:00,1.41198,1.41224,1.41163,1.412,31800000.0
2007-11-15 11:33:00,1.41209,1.41223,1.41194,1.41212,58500000.0
2007-11-15 11:34:00,1.41166,1.41221,1.41155,1.41221,72499999.0
2007-11-15 11:35:00,1.41226,1.41432,1.41226,1.41432,30600000.0
2007-11-15 11:36:00,1.41465,1.41471,1.41423,1.4145,28000000.0
2007-11-15 11:37:00,1.41414,1.41414,1.41304,1.41388,47900000.0
2007-11-15 11:38:00,1.41417,1.41427,1.41408,1.4141,47100000.0
2007-11-15 11:39:00,1.41408,1.41419,1.4139,1.41394,31400000.0
2007-11-15 11:40:00,1.414,1.41412,1.41375,1.41411,56200001.0
2007-11-15 11:41:00,1.41381,1.41401,1.41369,1.41401,34200000.0
2007-11-15 11:42:00,1.41374,1.41393,1.41337,1.41372,24200000.0
2007-11-15 11:43:00,1.41362,1.41362,1.41321,1.41346,88000000.0
2007-11-15 11:44:00,1.4136,1.4136,1.41321,1.41321,34000000.0
2007-11-15 11:45:00,1.41352,1.41361,1.41336,1.41354,59000000.0
2007-11-15 11:46:00,1.41343,1.41355,1.41338,1.41355,21200000.0
2007-11-15 11:47:00,1.41346,1.41354,1.41325,1.41325,53700000.0
2007-11-15 11:48:00,1.41339,1.41368,1.41339,1.41346,41400000.0
2007-11-15 11:49:00,1.41361,1.4137,1.41341,1.41356,64200002.0
2007-11-15 11:50:00,1.41345,1.41359,1.41319,1.4135,50000001.0
2007-11-15 11:51:00,1.41351,1.41358,1.41338,1.41358,21000000.0
2007-11-15 11:52:00,1.41349,1.41349,1.41323,1.41323,50700000.0
2007-11-15 11:53:00,1.41323,1.41355,1.41318,1.41335,35800000.0
2007-11-15 11:54:00,1.41315,1.41315,1.41242,1.41242,33100000.0
2007-11-15 11:55:00,1.41262,1.41291,1.41214,1.4123,25800000.0
2007-11-15 11:56:00,1.41232,1.4132,1.41232,1.413,30200000.0
2007-11-15 11:57:00,1.41282,1.41284,1.41257,1.41273,26800000.0
2007-11-15 11:58:00,1.41251,1.41275,1.41227,1.41264,37100000.0
2007-11-15 11:59:00,1.4127,1.41279,1.41254,1.41267,25800000.0
2007-11-15 12:00:00,1.41261,1.41276,1.41253,1.41253,44600000.0
2007-11-15 12:01:00,1.41242,1.41267,1.41223,1.4124,32800000.0
2007-11-15 12:02:00,1.41243,1.41245,1.41181,1.41181,39100000.0
2007-11-15 12:03:00,1.41187,1.41221,1.41177,1.41177,30400000.0
2007-11-15 12:04:00,1.41221,1.4125,1.41185,1.41218,38700000.0
2007-11-15 12:05:00,1.41252,1.4131,1.41242,1.4131,54100000.0
2007-11-15 12:06:00,1.41334,1.41382,1.41319,1.41361,33400000.0
2007-11-15 12:07:00,1.41377,1.4142,1.41377,1.41382,43600000.0
2007-11-15 12:08:00,1.41368,1.41388,1.41359,1.41374,30200000.0
2007-11-15 12:09:00,1.4141,1.41462,1.41407,1.41419,29200000.0
2007-11-15 12:10:00,1.41461,1.41475,1.41375,1.41375,42900000.0
2007-11-15 12:11:00,1.41363,1.41413,1.41351,1.41382,50400001.0
2007-11-15 12:12:00,1.4137,1.41382,1.41346,1.41382,32800000.0
2007-11-15 12:13:00,1.41384,1.41403,1.41363,1.41363,46400001.0
2007-11-15 12:14:00,1.41337,1.41382,1.41317,1.41317,44600000.0
2007-11-15 12:15:00,1.41311,1.4132,1.41276,1.41319,30400000.0
2007-11-15 12:16:00,1.41298,1.41309,1.41231,1.41289,56400000.0
2007-11-15 12:17:00,1.41288,1.41334,1.41261,1.41328,32600000.0
2007-11-15 12:18:00,1.41312,1.41323,1.41251,1.41318,27800000.0
2007-11-15 12:19:00,1.41315,1.41353,1.41314,1.41321,28200000.0
2007-11-15 12:20:00,1.413,1.41426,1.41297,1.41426,28200000.0
2007-11-15 12:21:00,1.41431,1.41514,1.41414,1.41491,42800000.0
2007-11-15 12:22:00,1.41503,1.41595,1.41503,1.41543,45800000.0
2007-11-15 12:23:00,1.41523,1.41609,1.41521,1.41606,45600000.0
2007-11-15 12:24:00,1.41585,1.41625,1.41585,1.4159,41900000.0
2007-11-15 12:25:00,1.41584,1.41642,1.41584,1.41594,32400000.0
2007-11-15 12:26:00,1.41612,1.41612,1.41558,1.41589,28600000.0
2007-11-15 12:27:00,1.41612,1.41612,1.41585,1.41588,33800000.0
2007-11-15 12:28:00,1.4158,1.41601,1.41574,1.41589,31200000.0
2007-11-15 12:29:00,1.41589,1.41589,1.41542,1.41573,33600001.0
2007-11-15 12:30:00,1.41581,1.41621,1.41575,1.41621,34000000.0
2007-11-15 12:31:00,1.41622,1.41623,1.41581,1.41582,44800000.0
2007-11-15 12:32:00,1.41594,1.41594,1.41575,1.41575,45000001.0
2007-11-15 12:33:00,1.4158,1.41593,1.41564,1.41593,27100000.0
2007-11-15 12:34:00,1.4159,1.4164,1.4159,1.41606,23400000.0
2007-11-15 12:35:00,1.41622,1.41629,1.41596,1.41613,33200000.0
2007-11-15 12:36:00,1.416,1.41605,1.41579,1.41605,13800000.0
2007-11-15 12:37:00,1.41597,1.41598,1.41557,1.41561,43300000.0
2007-11-15 12:38:00,1.41573,1.41575,1.41549,1.41562,33000000.0
2007-11-15 12:39:00,1.41564,1.41601,1.41553,1.4159,31600000.0
2007-11-15 12:40:00,1.41588,1.41608,1.41575,1.41593,33000000.0
2007-11-15 12:41:00,1.41589,1.41625,1.41554,1.41625,72000000.0
2007-11-15 12:42:00,1.41655,1.41666,1.41609,1.41655,49300000.0
2007-11-15 12:43:00,1.41663,1.41707,1.4165,1.41688,30800000.0
2007-11-15 12:44:00,1.41685,1.41689,1.41626,1.41665,40800000.0
2007-11-15 12:45:00,1.41659,1.4168,1.41641,1.41641,45500000.0
2007-11-15 12:46:00,1.41664,1.41682,1.41611,1.41664,36600000.0
2007-11-15 12:47:00,1.41648,1.41709,1.41642,1.41691,29400000.0
2007-11-15 12:48:00,1.41687,1.41734,1.41681,1.41725,36800000.0
2007-11-15 12:49:00,1.41708,1.41823,1.41708,1.41823,42500000.0
2007-11-15 12:50:00,1.41845,1.41872,1.4181,1.41871,45200000.0
2007-11-15 12:51:00,1.4188,1.41969,1.41875,1.41957,43800000.0
2007-11-15 12:52:00,1.41991,1.42096,1.41991,1.4208,43500000.0
2007-11-15 12:53:00,1.42038,1.42103,1.42013,1.42046,37200000.0
2007-11-15 12:54:00,1.42003,1.42017,1.41966,1.41979,39800000.0
2007-11-15 12:55:00,1.41983,1.42013,1.41981,1.42007,47400000.0
2007-11-15 12:56:00,1.42033,1.42089,1.42023,1.4206,35600000.0
2007-11-15 12:57:00,1.42059,1.4206,1.42029,1.42056,29400000.0
2007-11-15 12:58:00,1.42052,1.42121,1.42052,1.42121,35600000.0
2007-11-15 12:59:00,1.42106,1.42165,1.42106,1.42146,44500000.0
2007-11-15 13:00:00,1.42189,1.42256,1.42156,1.42172,47600000.0
2007-11-15 13:01:00,1.42178,1.42206,1.42166,1.42166,50300000.0
2007-11-15 13:02:00,1.42172,1.42191,1.42161,1.42187,31600000.0
2007-11-15 13:03:00,1.42189,1.42207,1.42169,1.42207,30400000.0
2007-11-15 13:04:00,1.42199,1.42217,1.42178,1.42186,38600000.0
2007-11-15 13:05:00,1.42137,1.42184,1.42135,1.42166,30200000.0
2007-11-15 13:06:00,1.42153,1.42175,1.42106,1.42145,37600000.0
2007-11-15 13:07:00,1.42164,1.42164,1.42131,1.42133,29600000.0
2007-11-15 13:08:00,1.42143,1.4216,1.42106,1.42126,33100000.0
2007-11-15 13:09:00,1.42102,1.42126,1.42085,1.4211,38200000.0
2007-11-15 13:10:00,1.42128,1.42151,1.42124,1.42132,39800000.0
2007-11-15 13:11:00,1.42139,1.42139,1.42094,1.42125,59900000.0
2007-11-15 13:12:00,1.4212,1.42158,1.4212,1.4215,32600000.0
2007-11-15 13:13:00,1.42116,1.42196,1.4211,1.42174,27000000.0
2007-11-15 13:14:00,1.42125,1.42202,1.42125,1.42172,40400000.0
2007-11-15 13:15:00,1.42203,1.42243,1.42186,1.42238,61400000.0
2007-11-15 13:16:00,1.42233,1.42257,1.4222,1.42223,61200001.0
2007-11-15 13:17:00,1.42177,1.42238,1.42177,1.42216,39100000.0
2007-11-15 13:18:00,1.42235,1.42237,1.42166,1.42177,55500000.0
2007-11-15 13:19:00,1.42162,1.42196,1.42144,1.42162,35400000.0
2007-11-15 13:20:00,1.42148,1.42168,1.42014,1.42014,30000000.0
2007-11-15 13:21:00,1.42007,1.42053,1.4199,1.42053,44800000.0
2007-11-15 13:22:00,1.42073,1.42073,1.4204,1.42071,45400001.0
2007-11-15 13:23:00,1.41994,1.42055,1.41984,1.4202,52800000.0
2007-11-15 13:24:00,1.41937,1.41945,1.41857,1.41884,20800000.0
2007-11-15 13:25:00,1.41897,1.41908,1.41855,1.41861,29000000.0
2007-11-15 13:26:00,1.41836,1.41841,1.41798,1.41807,33200000.0
2007-11-15 13:27:00,1.41804,1.41836,1.41785,1.4183,28400000.0
2007-11-15 13:28:00,1.4182,1.41837,1.41813,1.41815,27000000.0
2007-11-15 13:29:00,1.41848,1.41849,1.41803,1.41849,54100000.0
2007-11-15 13:30:00,1.41873,1.41873,1.41831,1.41837,63200000.0
2007-11-15 13:31:00,1.41842,1.41872,1.41827,1.41862,42400000.0
2007-11-15 13:32:00,1.41868,1.4189,1.41852,1.4188,448100000.0
2007-11-15 13:33:00,1.41876,1.41957,1.41869,1.4192,634000001.0
2007-11-15 13:34:00,1.41915,1.41985,1.41892,1.4195,561400002.0
2007-11-15 13:35:00,1.41954,1.41987,1.41884,1.4192,489400000.0
2007-11-15 13:36:00,1.41927,1.41966,1.41924,1.41964,212200000.0
2007-11-15 13:37:00,1.41957,1.41957,1.41907,1.41937,574300001.0
2007-11-15 13:38:00,1.41926,1.41957,1.41914,1.41943,425200000.0
2007-11-15 13:39:00,1.41956,1.41985,1.41938,1.41985,179200000.0
2007-11-15 13:40:00,1.41993,1.42022,1.41985,1.41998,370800001.0
2007-11-15 13:41:00,1.42006,1.42065,1.4198,1.42033,355599999.0
2007-11-15 13:42:00,1.42027,1.42048,1.42,1.42028,710000000.0
2007-11-15 13:43:00,1.42017,1.42017,1.41912,1.41921,226900000.0
2007-11-15 13:44:00,1.41937,1.41947,1.41889,1.41947,395900000.0
2007-11-15 13:45:00,1.41947,1.41961,1.41904,1.41918,265499999.0
2007-11-15 13:46:00,1.41917,1.41946,1.41917,1.41935,215100001.0
2007-11-15 13:47:00,1.4194,1.4197,1.41931,1.41967,235700000.0
2007-11-15 13:48:00,1.41968,1.42014,1.41955,1.42008,103600000.0
2007-11-15 13:49:00,1.42013,1.42019,1.41992,1.41993,294100002.0
2007-11-15 13:50:00,1.42002,1.42047,1.42002,1.42043,192100000.0
2007-11-15 13:51:00,1.42049,1.42065,1.42036,1.42054,348000001.0
2007-11-15 13:52:00,1.42057,1.42059,1.42024,1.42031,386600001.0
2007-11-15 13:53:00,1.42025,1.42033,1.41998,1.42023,406900000.0
2007-11-15 13:54:00,1.4202,1.42023,1.42,1.42005,366200001.0
2007-11-15 13:55:00,1.42013,1.42029,1.41999,1.42015,379900000.0
2007-11-15 13:56:00,1.42006,1.42029,1.41998,1.42018,411200000.0
2007-11-15 13:57:00,1.42012,1.42036,1.42009,1.42036,299500000.0
2007-11-15 13:58:00,1.42034,1.42082,1.42023,1.42077,388400000.0
2007-11-15 13:59:00,1.42086,1.42149,1.42077,1.42149,297100000.0
2007-11-15 14:00:00,1.42148,1.42148,1.42042,1.42061,425000000.0
2007-11-15 14:01:00,1.42056,1.42056,1.41981,1.42015,228400000.0
2007-11-15 14:02:00,1.42035,1.42054,1.42018,1.4204,341500000.0
2007-11-15 14:03:00,1.42036,1.42047,1.42012,1.42032,373300000.0
2007-11-15 14:04:00,1.42013,1.42024,1.41985,1.42005,334200000.0
2007-11-15 14:05:00,1.41993,1.42048,1.41982,1.42006,401900002.0
2007-11-15 14:06:00,1.41999,1.42033,1.41999,1.42009,475600001.0
2007-11-15 14:07:00,1.42003,1.42004,1.4197,1.41982,409700001.0
2007-11-15 14:08:00,1.41988,1.41988,1.41963,1.41987,256600000.0
2007-11-15 14:09:00,1.41977,1.41977,1.41913,1.41938,305100001.0
2007-11-15 14:10:00,1.41933,1.4195,1.41931,1.41944,236900000.0
2007-11-15 14:11:00,1.41931,1.41941,1.41878,1.41887,265300000.0
2007-11-15 14:12:00,1.41885,1.41896,1.41855,1.41886,519500000.0
2007-11-15 14:13:00,1.41888,1.41892,1.4183,1.41865,431400000.0
2007-11-15 14:14:00,1.41867,1.41903,1.41865,1.41898,444000000.0
2007-11-15 14:15:00,1.41909,1.41944,1.41906,1.41928,300000000.0
2007-11-15 14:16:00,1.41931,1.41934,1.41915,1.41934,111400000.0
2007-11-15 14:17:00,1.41936,1.4195,1.41929,1.41942,177400000.0
2007-11-15 14:18:00,1.41945,1.41963,1.41936,1.41961,229200000.0
2007-11-15 14:19:00,1.41956,1.41982,1.41949,1.41951,427300001.0
2007-11-15 14:20:00,1.41958,1.41962,1.41916,1.4193,293000001.0
2007-11-15 14:21:00,1.41925,1.41953,1.41924,1.4193,405800001.0
2007-11-15 14:22:00,1.41951,1.42001,1.41932,1.41953,524600000.0
2007-11-15 14:23:00,1.41958,1.41986,1.41953,1.41986,470800001.0
2007-11-15 14:24:00,1.41974,1.41993,1.41939,1.41992,341300001.0
2007-11-15 14:25:00,1.41991,1.42013,1.41972,1.42001,239200000.0
2007-11-15 14:26:00,1.42003,1.42031,1.41968,1.41968,419500001.0
2007-11-15 14:27:00,1.41981,1.42008,1.41978,1.41984,221500000.0
2007-11-15 14:28:00,1.41991,1.4201,1.41978,1.41996,533100003.0
2007-11-15 14:29:00,1.42006,1.42052,1.41987,1.42052,516100001.0
2007-11-15 14:30:00,1.42051,1.42055,1.41993,1.42006,578700000.0
2007-11-15 14:31:00,1.41998,1.42002,1.41877,1.41877,523100001.0
2007-11-15 14:32:00,1.41881,1.41912,1.41827,1.41844,300400001.0
2007-11-15 14:33:00,1.41848,1.41899,1.41832,1.41899,228900000.0
2007-11-15 14:34:00,1.41893,1.41902,1.41856,1.41879,136400000.0
2007-11-15 14:35:00,1.4189,1.4194,1.4189,1.41917,226700000.0
2007-11-15 14:36:00,1.41925,1.41968,1.41902,1.41922,283600001.0
2007-11-15 14:37:00,1.41947,1.41964,1.41927,1.41927,184400000.0
2007-11-15 14:38:00,1.41919,1.4195,1.41919,1.41942,147800000.0
2007-11-15 14:39:00,1.41945,1.41951,1.41921,1.4193,207600000.0
2007-11-15 14:40:00,1.41932,1.41938,1.41906,1.41927,239600000.0
2007-11-15 14:41:00,1.41966,1.42029,1.41943,1.41998,268900000.0
2007-11-15 14:42:00,1.41997,1.42036,1.41983,1.42006,128600000.0
2007-11-15 14:43:00,1.42001,1.42035,1.42001,1.42034,118000000.0
2007-11-15 14:44:00,1.42051,1.42098,1.42051,1.42098,454500003.0
2007-11-15 14:45:00,1.421,1.4211,1.42083,1.42096,380100000.0
2007-11-15 14:46:00,1.421,1.421,1.42061,1.42081,363000001.0
2007-11-15 14:47:00,1.42079,1.42086,1.42049,1.42083,268900000.0
2007-11-15 14:48:00,1.42091,1.4213,1.42088,1.42122,379300000.0
2007-11-15 14:49:00,1.42115,1.42165,1.42114,1.42154,155000000.0
2007-11-15 14:50:00,1.4216,1.42189,1.42155,1.42155,333400001.0
2007-11-15 14:51:00,1.42168,1.42191,1.42154,1.42189,166000000.0
2007-11-15 14:52:00,1.42187,1.42199,1.42159,1.42175,288800000.0
2007-11-15 14:53:00,1.42175,1.42195,1.42169,1.42174,422100002.0
2007-11-15 14:54:00,1.4218,1.4219,1.42163,1.4218,134200000.0
2007-11-15 14:55:00,1.42181,1.42249,1.4218,1.4221,268800001.0
2007-11-15 14:56:00,1.42211,1.42251,1.42192,1.42226,481000001.0
2007-11-15 14:57:00,1.42239,1.4233,1.42216,1.42278,342800000.0
2007-11-15 14:58:00,1.423,1.42371,1.423,1.42367,311100000.0
2007-11-15 14:59:00,1.42371,1.42371,1.42301,1.4232,202800000.0
2007-11-15 15:00:00,1.42309,1.42322,1.4226,1.42279,628400001.0
2007-11-15 15:01:00,1.42287,1.42328,1.42269,1.42271,301600001.0
2007-11-15 15:02:00,1.42257,1.42285,1.42214,1.42244,477000000.0
2007-11-15 15:03:00,1.42251,1.42271,1.4223,1.42237,421300001.0
2007-11-15 15:04:00,1.42251,1.42556,1.42251,1.42524,406100000.0
2007-11-15 15:05:00,1.42553,1.42675,1.42553,1.42671,393300002.0
2007-11-15 15:06:00,1.42664,1.4267,1.42551,1.42597,270000000.0
2007-11-15 15:07:00,1.42589,1.42643,1.4256,1.42631,355300002.0
2007-11-15 15:08:00,1.42627,1.42632,1.42576,1.42621,375500002.0
2007-11-15 15:09:00,1.42616,1.42659,1.42594,1.42659,525700000.0
2007-11-15 15:10:00,1.42678,1.42701,1.4264,1.42658,539400000.0
2007-11-15 15:11:00,1.42656,1.42692,1.42656,1.42664,485300001.0
2007-11-15 15:12:00,1.42658,1.42682,1.42626,1.42633,432600000.0
2007-11-15 15:13:00,1.42631,1.42679,1.42631,1.42642,444700001.0
2007-11-15 15:14:00,1.42651,1.42717,1.42645,1.42717,448000001.0
2007-11-15 15:15:00,1.42694,1.42721,1.42668,1.42708,368000000.0
2007-11-15 15:16:00,1.427,1.42748,1.427,1.42724,494000001.0
2007-11-15 15:17:00,1.42706,1.42729,1.42689,1.42692,370500003.0
2007-11-15 15:18:00,1.4267,1.42735,1.4267,1.42718,272000000.0
2007-11-15 15:19:00,1.42721,1.42733,1.4268,1.42706,572100001.0
2007-11-15 15:20:00,1.42711,1.42723,1.42649,1.42703,451900000.0
2007-11-15 15:21:00,1.42692,1.42714,1.42659,1.42661,573600002.0
2007-11-15 15:22:00,1.42643,1.42663,1.42538,1.42538,482100000.0
2007-11-15 15:23:00,1.42511,1.42531,1.42484,1.42515,406800000.0
2007-11-15 15:24:00,1.42525,1.42539,1.42488,1.42532,563100001.0
2007-11-15 15:25:00,1.42533,1.4256,1.42501,1.42501,596900003.0
2007-11-15 15:26:00,1.42495,1.42497,1.4244,1.42449,648200003.0
2007-11-15 15:27:00,1.4244,1.42445,1.42413,1.42419,560300000.0
2007-11-15 15:28:00,1.42415,1.42427,1.42348,1.42348,660999999.0
2007-11-15 15:29:00,1.42326,1.42347,1.42261,1.4229,532000000.0
2007-11-15 15:30:00,1.42291,1.42433,1.42215,1.4243,668000001.0
2007-11-15 15:31:00,1.42484,1.42517,1.42444,1.42444,588900002.0
2007-11-15 15:32:00,1.4244,1.42466,1.42377,1.42384,432700002.0
2007-11-15 15:33:00,1.42387,1.42431,1.42373,1.4243,411300001.0
2007-11-15 15:34:00,1.42464,1.42563,1.42461,1.4252,413300002.0
2007-11-15 15:35:00,1.42545,1.42564,1.42507,1.42521,598400001.0
2007-11-15 15:36:00,1.42532,1.42556,1.42513,1.42545,377300001.0
2007-11-15 15:37:00,1.42539,1.42586,1.4252,1.42549,276800000.0
2007-11-15 15:38:00,1.42549,1.42578,1.42537,1.42553,359300000.0
2007-11-15 15:39:00,1.42561,1.42707,1.4252,1.42664,445300001.0
2007-11-15 15:40:00,1.42664,1.42685,1.4253,1.4253,441300000.0
2007-11-15 15:41:00,1.42535,1.4263,1.42497,1.4263,358500001.0
2007-11-15 15:42:00,1.42637,1.42647,1.42609,1.42647,199600000.0
2007-11-15 15:43:00,1.42645,1.42655,1.42604,1.42625,421000002.0
2007-11-15 15:44:00,1.42637,1.42762,1.42624,1.42738,336600000.0
2007-11-15 15:45:00,1.42775,1.4286,1.42755,1.4279,612400003.0
2007-11-15 15:46:00,1.42786,1.42886,1.42738,1.42877,510800001.0
2007-11-15 15:47:00,1.42878,1.42886,1.42798,1.42855,186900000.0
2007-11-15 15:48:00,1.42871,1.42949,1.42859,1.42859,205700000.0
2007-11-15 15:49:00,1.42857,1.42869,1.4282,1.42857,340600000.0
2007-11-15 15:50:00,1.42864,1.42917,1.42855,1.42888,408100002.0
2007-11-15 15:51:00,1.42872,1.42875,1.42773,1.42773,487100001.0
2007-11-15 15:52:00,1.42764,1.42779,1.42695,1.42771,306300000.0
2007-11-15 15:53:00,1.4277,1.42794,1.42728,1.42771,353900001.0
2007-11-15 15:54:00,1.42795,1.429,1.42782,1.42827,374200002.0
2007-11-15 15:55:00,1.42819,1.4285,1.42783,1.42817,436100001.0
2007-11-15 15:56:00,1.42836,1.42845,1.428,1.4283,373700000.0
2007-11-15 15:57:00,1.42826,1.42892,1.42806,1.42871,350300001.0
2007-11-15 15:58:00,1.42876,1.42918,1.42856,1.42885,455900000.0
2007-11-15 15:59:00,1.42879,1.42932,1.42875,1.429,506100001.0
2007-11-15 16:00:00,1.42877,1.42909,1.42826,1.42826,423200002.0
2007-11-15 16:01:00,1.42819,1.42895,1.42819,1.42886,481200000.0
2007-11-15 16:02:00,1.42891,1.42923,1.42851,1.42882,495200001.0
2007-11-15 16:03:00,1.42872,1.42922,1.42836,1.42903,485600002.0
2007-11-15 16:04:00,1.42905,1.42922,1.42893,1.42919,393600000.0
2007-11-15 16:05:00,1.42903,1.42905,1.42807,1.42812,327800000.0
2007-11-15 16:06:00,1.42813,1.42872,1.42806,1.42851,215300001.0
2007-11-15 16:07:00,1.42871,1.42882,1.42798,1.42828,223300001.0
2007-11-15 16:08:00,1.42832,1.42901,1.42832,1.42901,136600000.0
2007-11-15 16:09:00,1.42904,1.42904,1.42852,1.42858,438000001.0
2007-11-15 16:10:00,1.42834,1.42841,1.42807,1.42813,432700001.0
2007-11-15 16:11:00,1.42785,1.42814,1.42761,1.42788,562200001.0
2007-11-15 16:12:00,1.42795,1.4282,1.4278,1.42786,437700001.0
2007-11-15 16:13:00,1.42786,1.42789,1.42753,1.42769,459100001.0
2007-11-15 16:14:00,1.42783,1.42846,1.42762,1.42823,623700002.0
2007-11-15 16:15:00,1.42832,1.42832,1.42756,1.42765,668600002.0
2007-11-15 16:16:00,1.42753,1.42793,1.42746,1.42774,549600003.0
2007-11-15 16:17:00,1.42779,1.42844,1.42779,1.42839,568800001.0
2007-11-15 16:18:00,1.42842,1.42842,1.42759,1.42778,710700000.0
2007-11-15 16:19:00,1.42789,1.42796,1.42762,1.4279,711300002.0
2007-11-15 16:20:00,1.42778,1.42812,1.42771,1.42808,713200001.0
2007-11-15 16:21:00,1.42808,1.42858,1.42795,1.42858,563500001.0
2007-11-15 16:22:00,1.42852,1.42856,1.42808,1.42834,480000001.0
2007-11-15 16:23:00,1.4284,1.42857,1.42806,1.42814,494700000.0
2007-11-15 16:24:00,1.42824,1.42884,1.42824,1.42858,472300001.0
2007-11-15 16:25:00,1.4284,1.42864,1.42821,1.42821,557700000.0
2007-11-15 16:26:00,1.42829,1.42841,1.42813,1.42813,494200001.0
2007-11-15 16:27:00,1.42794,1.42839,1.42774,1.42791,419000001.0
2007-11-15 16:28:00,1.42791,1.42839,1.42789,1.42791,568900000.0
2007-11-15 16:29:00,1.42798,1.42861,1.42798,1.42833,518400001.0
2007-11-15 16:30:00,1.42824,1.42843,1.428,1.4282,517300000.0
2007-11-15 16:31:00,1.42793,1.42803,1.4266,1.4266,370900000.0
2007-11-15 16:32:00,1.42633,1.42684,1.4262,1.42664,569300001.0
2007-11-15 16:33:00,1.42682,1.42707,1.42663,1.42707,501500000.0
2007-11-15 16:34:00,1.42713,1.42733,1.42671,1.4273,361900001.0
2007-11-15 16:35:00,1.42733,1.42761,1.42711,1.42711,401300000.0
2007-11-15 16:36:00,1.42706,1.42706,1.42666,1.42693,524600001.0
2007-11-15 16:37:00,1.42701,1.42719,1.42656,1.42656,635600000.0
2007-11-15 16:38:00,1.42675,1.42706,1.42656,1.42684,533300000.0
2007-11-15 16:39:00,1.42681,1.42734,1.42676,1.42708,595800001.0
2007-11-15 16:40:00,1.42697,1.42697,1.426,1.42608,364000000.0
2007-11-15 16:41:00,1.42582,1.42619,1.42569,1.42595,402100001.0
2007-11-15 16:42:00,1.42587,1.4261,1.42529,1.4253,425400001.0
2007-11-15 16:43:00,1.42535,1.42535,1.42464,1.42503,401400000.0
2007-11-15 16:44:00,1.42505,1.42573,1.42476,1.4253,490700002.0
2007-11-15 16:45:00,1.42528,1.42541,1.42509,1.42519,492500003.0
2007-11-15 16:46:00,1.42533,1.42566,1.4252,1.42549,408700001.0
2007-11-15 16:47:00,1.42566,1.42604,1.42556,1.42586,525300001.0
2007-11-15 16:48:00,1.42586,1.42618,1.42566,1.42566,585500002.0
2007-11-15 16:49:00,1.42582,1.42622,1.42577,1.42622,473800000.0
2007-11-15 16:50:00,1.42643,1.42694,1.42643,1.42682,404000000.0
2007-11-15 16:51:00,1.42688,1.42735,1.42685,1.42727,368500001.0
2007-11-15 16:52:00,1.42717,1.42736,1.42681,1.42718,261200001.0
2007-11-15 16:53:00,1.42723,1.42784,1.42709,1.42761,633500000.0
2007-11-15 16:54:00,1.42761,1.4279,1.42735,1.42772,474900001.0
2007-11-15 16:55:00,1.42754,1.42785,1.42709,1.42725,585200002.0
2007-11-15 16:56:00,1.4274,1.42781,1.42716,1.42737,289099998.0
2007-11-15 16:57:00,1.42742,1.42796,1.42742,1.42758,536200001.0
2007-11-15 16:58:00,1.42767,1.42787,1.42736,1.42736,595900000.0
2007-11-15 16:59:00,1.42749,1.42851,1.4273,1.42814,526600004.0
2007-11-15 17:00:00,1.42834,1.42907,1.42834,1.42898,794100000.0
2007-11-15 17:01:00,1.429,1.429,1.42862,1.42886,413900000.0
2007-11-15 17:02:00,1.42904,1.42936,1.4288,1.42928,409500001.0
2007-11-15 17:03:00,1.42922,1.4294,1.4289,1.42923,478100001.0
2007-11-15 17:04:00,1.42905,1.42924,1.42861,1.42886,451500001.0
2007-11-15 17:05:00,1.42873,1.42924,1.42868,1.42885,449500000.0
2007-11-15 17:06:00,1.42873,1.42904,1.42852,1.42865,321700000.0
2007-11-15 17:07:00,1.42864,1.42887,1.42847,1.42852,305900000.0
2007-11-15 17:08:00,1.42863,1.42863,1.42794,1.42794,449200000.0
2007-11-15 17:09:00,1.42813,1.42826,1.42771,1.42786,569900001.0
2007-11-15 17:10:00,1.42774,1.42801,1.42764,1.42778,355000000.0
2007-11-15 17:11:00,1.42771,1.42811,1.42771,1.42791,480400000.0
2007-11-15 17:12:00,1.42798,1.42813,1.42781,1.42793,407700001.0
2007-11-15 17:13:00,1.42791,1.42796,1.42749,1.42769,282200001.0
2007-11-15 17:14:00,1.42778,1.42811,1.42764,1.42793,497500001.0
2007-11-15 17:15:00,1.42803,1.42825,1.42781,1.42791,647500001.0
2007-11-15 17:16:00,1.42762,1.42796,1.42761,1.42776,458700001.0
2007-11-15 17:17:00,1.42764,1.42789,1.42761,1.42774,357000000.0
2007-11-15 17:18:00,1.42763,1.42775,1.4273,1.42764,672400002.0
2007-11-15 17:19:00,1.42758,1.42761,1.42674,1.42678,349800000.0
2007-11-15 17:20:00,1.42647,1.42681,1.4252,1.42525,403300001.0
2007-11-15 17:21:00,1.42515,1.42571,1.42515,1.42545,426400000.0
2007-11-15 17:22:00,1.42549,1.42567,1.42533,1.42545,482800001.0
2007-11-15 17:23:00,1.42548,1.42569,1.42508,1.4256,551400002.0
2007-11-15 17:24:00,1.42566,1.42599,1.42566,1.42578,474800000.0
2007-11-15 17:25:00,1.42573,1.42576,1.42545,1.42564,376700000.0
2007-11-15 17:26:00,1.42582,1.42595,1.42557,1.42576,510000003.0
2007-11-15 17:27:00,1.42555,1.42595,1.42551,1.42576,447400000.0
2007-11-15 17:28:00,1.42575,1.4259,1.42537,1.42546,487900000.0
2007-11-15 17:29:00,1.42556,1.42582,1.42539,1.42552,671900000.0
2007-11-15 17:30:00,1.42572,1.42654,1.42556,1.42653,483900000.0
2007-11-15 17:31:00,1.4267,1.42694,1.42657,1.42692,637400000.0
2007-11-15 17:32:00,1.42716,1.42766,1.42704,1.42751,492400001.0
2007-11-15 17:33:00,1.42749,1.42782,1.42705,1.42705,510500001.0
2007-11-15 17:34:00,1.42687,1.42699,1.42652,1.42696,383199998.0
2007-11-15 17:35:00,1.4269,1.42707,1.42653,1.42664,450200002.0
2007-11-15 17:36:00,1.42645,1.42698,1.42635,1.4264,554899999.0
2007-11-15 17:37:00,1.42642,1.42673,1.42631,1.42642,304200000.0
2007-11-15 17:38:00,1.42648,1.42676,1.42625,1.42625,494099999.0
2007-11-15 17:39:00,1.42634,1.42681,1.42627,1.42681,520100003.0
2007-11-15 17:40:00,1.4268,1.42717,1.42672,1.42692,304600000.0
2007-11-15 17:41:00,1.42684,1.42688,1.4265,1.42651,407000000.0
2007-11-15 17:42:00,1.42655,1.42717,1.42655,1.42697,326200002.0
2007-11-15 17:43:00,1.42712,1.42735,1.42689,1.42735,412600000.0
2007-11-15 17:44:00,1.42743,1.42783,1.42743,1.42774,392200000.0
2007-11-15 17:45:00,1.42783,1.4284,1.42783,1.42823,528900002.0
2007-11-15 17:46:00,1.42823,1.42838,1.42784,1.42817,567800000.0
2007-11-15 17:47:00,1.42818,1.42843,1.42781,1.42784,475500001.0
2007-11-15 17:48:00,1.42805,1.42821,1.42788,1.42812,393000001.0
2007-11-15 17:49:00,1.42815,1.42839,1.42773,1.42773,376900000.0
2007-11-15 17:50:00,1.42774,1.42791,1.42751,1.42771,569700002.0
2007-11-15 17:51:00,1.42771,1.4279,1.42742,1.42771,431800000.0
2007-11-15 17:52:00,1.42784,1.42836,1.42784,1.42812,531000000.0
2007-11-15 17:53:00,1.42796,1.42806,1.42769,1.42771,525500002.0
2007-11-15 17:54:00,1.42771,1.42833,1.42768,1.42825,381200000.0
2007-11-15 17:55:00,1.42841,1.42883,1.42805,1.42872,400800001.0
2007-11-15 17:56:00,1.42872,1.4291,1.42855,1.42879,367400001.0
2007-11-15 17:57:00,1.42898,1.42931,1.42888,1.42919,673000004.0
2007-11-15 17:58:00,1.42927,1.42992,1.42927,1.42988,695600003.0
2007-11-15 17:59:00,1.43003,1.43074,1.42965,1.43074,294100001.0
2007-11-15 18:00:00,1.43063,1.43064,1.42999,1.43016,614500000.0
2007-11-15 18:01:00,1.43009,1.43023,1.4298,1.43,819900002.0
2007-11-15 18:02:00,1.4297,1.43003,1.4297,1.42996,623600001.0
2007-11-15 18:03:00,1.43006,1.43006,1.42972,1.42983,318100000.0
2007-11-15 18:04:00,1.42983,1.43003,1.42935,1.42977,753000002.0
2007-11-15 18:05:00,1.42989,1.43005,1.42951,1.42968,557400003.0
2007-11-15 18:06:00,1.42962,1.43,1.42948,1.42956,295500000.0
2007-11-15 18:07:00,1.42959,1.42986,1.42945,1.42982,456200000.0
2007-11-15 18:08:00,1.42986,1.43006,1.42979,1.43,457600001.0
2007-11-15 18:09:00,1.42984,1.42984,1.42919,1.42933,436600000.0
2007-11-15 18:10:00,1.4294,1.42991,1.42925,1.42987,588600001.0
2007-11-15 18:11:00,1.4298,1.43019,1.4298,1.43017,323300000.0
2007-11-15 18:12:00,1.43032,1.43066,1.43012,1.43066,399700000.0
2007-11-15 18:13:00,1.43062,1.43072,1.43034,1.4305,298700000.0
2007-11-15 18:14:00,1.43044,1.43044,1.42998,1.43008,533700000.0
2007-11-15 18:15:00,1.42971,1.43007,1.42971,1.43,426000001.0
2007-11-15 18:16:00,1.43006,1.43092,1.43002,1.43087,253800000.0
2007-11-15 18:17:00,1.43102,1.43134,1.43098,1.43111,468500000.0
2007-11-15 18:18:00,1.43113,1.43134,1.43105,1.43119,461800000.0
2007-11-15 18:19:00,1.43108,1.43129,1.43086,1.4309,394000000.0
2007-11-15 18:20:00,1.43075,1.4308,1.43037,1.4305,446000002.0
2007-11-15 18:21:00,1.43038,1.43098,1.43038,1.43087,385100001.0
2007-11-15 18:22:00,1.43112,1.43149,1.4311,1.43132,400600001.0
2007-11-15 18:23:00,1.43115,1.43142,1.43092,1.43139,375900001.0
2007-11-15 18:24:00,1.43128,1.43128,1.4308,1.43091,270100000.0
2007-11-15 18:25:00,1.43087,1.43111,1.43067,1.43073,407200000.0
2007-11-15 18:26:00,1.43056,1.43084,1.43025,1.43042,259200000.0
2007-11-15 18:27:00,1.43037,1.43077,1.43028,1.43063,422900000.0
2007-11-15 18:28:00,1.43076,1.43113,1.43072,1.43089,337700000.0
2007-11-15 18:29:00,1.43105,1.43155,1.43092,1.43121,686900001.0
2007-11-15 18:30:00,1.43123,1.43123,1.43089,1.4311,475500002.0
2007-11-15 18:31:00,1.43111,1.43136,1.431,1.43111,449700001.0
2007-11-15 18:32:00,1.43111,1.43147,1.43103,1.43103,374800000.0
2007-11-15 18:33:00,1.43109,1.4314,1.43109,1.43126,623999999.0
2007-11-15 18:34:00,1.43122,1.43138,1.43103,1.43138,407300000.0
2007-11-15 18:35:00,1.43144,1.43263,1.43144,1.43258,337300001.0
2007-11-15 18:36:00,1.43266,1.43266,1.43186,1.43218,428300001.0
2007-11-15 18:37:00,1.43219,1.43259,1.43216,1.43253,316000000.0
2007-11-15 18:38:00,1.4327,1.43314,1.43266,1.43292,368600000.0
2007-11-15 18:39:00,1.43286,1.43331,1.43286,1.43309,271600000.0
2007-11-15 18:40:00,1.43315,1.43327,1.43286,1.43296,553100003.0
2007-11-15 18:41:00,1.4329,1.43324,1.4327,1.43309,208600000.0
2007-11-15 18:42:00,1.43302,1.43302,1.43261,1.43284,514400001.0
2007-11-15 18:43:00,1.43294,1.43308,1.43288,1.43299,612500001.0
2007-11-15 18:44:00,1.43258,1.43258,1.4322,1.43252,464300002.0
2007-11-15 18:45:00,1.43255,1.43255,1.4322,1.4322,288600000.0
2007-11-15 18:46:00,1.43223,1.43266,1.43207,1.43256,518899999.0
2007-11-15 18:47:00,1.43259,1.43301,1.43255,1.43271,470900001.0
2007-11-15 18:48:00,1.4328,1.43336,1.4328,1.43304,624100000.0
2007-11-15 18:49:00,1.43313,1.43357,1.43307,1.43314,352100000.0
2007-11-15 18:50:00,1.43308,1.43322,1.43287,1.43306,309500001.0
2007-11-15 18:51:00,1.43294,1.43318,1.43269,1.43283,232800001.0
2007-11-15 18:52:00,1.43291,1.43327,1.43291,1.43327,337400001.0
2007-11-15 18:53:00,1.43327,1.4333,1.43284,1.43312,550800003.0
2007-11-15 18:54:00,1.43326,1.43346,1.43306,1.43321,617300001.0
2007-11-15 18:55:00,1.43342,1.43365,1.4331,1.4331,627000002.0
2007-11-15 18:56:00,1.43322,1.43487,1.43321,1.43408,555600000.0
2007-11-15 18:57:00,1.43396,1.43434,1.43393,1.43407,640900000.0
2007-11-15 18:58:00,1.43429,1.43544,1.43429,1.43544,423400001.0
2007-11-15 18:59:00,1.43534,1.43581,1.43429,1.43581,515900000.0
2007-11-15 19:00:00,1.43563,1.43601,1.43427,1.43512,314600000.0
2007-11-15 19:01:00,1.4352,1.43529,1.43451,1.43466,454000000.0
2007-11-15 19:02:00,1.43452,1.43452,1.43388,1.43418,449400000.0
2007-11-15 19:03:00,1.43416,1.43426,1.4335,1.4335,532000000.0
2007-11-15 19:04:00,1.43332,1.43352,1.43242,1.43319,571000001.0
2007-11-15 19:05:00,1.43308,1.43308,1.4325,1.43295,721500006.0
2007-11-15 19:06:00,1.43285,1.43285,1.43233,1.43279,533499999.0
2007-11-15 19:07:00,1.43284,1.43284,1.43214,1.43268,622600001.0
2007-11-15 19:08:00,1.43272,1.43315,1.43233,1.43315,557100001.0
2007-11-15 19:09:00,1.43311,1.43316,1.43263,1.43292,526200000.0
2007-11-15 19:10:00,1.43275,1.43311,1.43248,1.43297,467600001.0
2007-11-15 19:11:00,1.43294,1.43314,1.43275,1.43284,341700000.0
2007-11-15 19:12:00,1.43275,1.43311,1.4322,1.43226,552300001.0
2007-11-15 19:13:00,1.43219,1.43294,1.43219,1.43242,839100004.0
2007-11-15 19:14:00,1.43244,1.43302,1.43233,1.43254,579800002.0
2007-11-15 19:15:00,1.43248,1.4326,1.43197,1.43207,445000001.0
2007-11-15 19:16:00,1.43196,1.4323,1.43188,1.43199,319800002.0
2007-11-15 19:17:00,1.4319,1.43211,1.43163,1.43189,465600000.0
2007-11-15 19:18:00,1.43194,1.43229,1.43157,1.43157,506200001.0
2007-11-15 19:19:00,1.43131,1.43168,1.43131,1.43137,348500001.0
2007-11-15 19:20:00,1.43158,1.43165,1.43126,1.43147,573000001.0
2007-11-15 19:21:00,1.43154,1.43213,1.43153,1.43207,318200000.0
2007-11-15 19:22:00,1.43208,1.43274,1.43208,1.43265,344100001.0
2007-11-15 19:23:00,1.43249,1.43279,1.43233,1.43267,466500002.0
2007-11-15 19:24:00,1.43264,1.43282,1.43256,1.4327,544100000.0
2007-11-15 19:25:00,1.43292,1.43388,1.43292,1.43348,619100000.0
2007-11-15 19:26:00,1.43351,1.43351,1.43325,1.43349,204100000.0
2007-11-15 19:27:00,1.43352,1.43364,1.4332,1.43354,302000002.0
2007-11-15 19:28:00,1.43358,1.43375,1.43343,1.43369,325000000.0
2007-11-15 19:29:00,1.4337,1.43383,1.43352,1.43377,458900000.0
2007-11-15 19:30:00,1.4338,1.4344,1.43363,1.43419,457100002.0
2007-11-15 19:31:00,1.43418,1.43424,1.43386,1.43389,516200001.0
2007-11-15 19:32:00,1.43385,1.43479,1.43378,1.43444,415900001.0
2007-11-15 19:33:00,1.43462,1.43558,1.43424,1.43488,359600002.0
2007-11-15 19:34:00,1.43493,1.43578,1.43493,1.43549,618100000.0
2007-11-15 19:35:00,1.43565,1.43627,1.4351,1.436,493500002.0
2007-11-15 19:36:00,1.43597,1.43646,1.43581,1.43592,261800002.0
2007-11-15 19:37:00,1.43593,1.43593,1.43534,1.43534,311700000.0
2007-11-15 19:38:00,1.43517,1.4353,1.43476,1.43491,444600000.0
2007-11-15 19:39:00,1.43483,1.43529,1.43472,1.43523,319199999.0
2007-11-15 19:40:00,1.43505,1.43519,1.43483,1.4349,345000000.0
2007-11-15 19:41:00,1.43485,1.43506,1.43485,1.43493,167900000.0
2007-11-15 19:42:00,1.43482,1.435,1.43451,1.43483,280200001.0
2007-11-15 19:43:00,1.4349,1.43534,1.4349,1.43534,273400000.0
2007-11-15 19:44:00,1.43544,1.43583,1.43544,1.43562,255000000.0
2007-11-15 19:45:00,1.43552,1.43572,1.43541,1.4355,98200000.0
2007-11-15 19:46:00,1.43557,1.43575,1.43546,1.43562,232700001.0
2007-11-15 19:47:00,1.43559,1.43566,1.43523,1.43552,441200001.0
2007-11-15 19:48:00,1.43547,1.43548,1.43503,1.4353,243700000.0
2007-11-15 19:49:00,1.43516,1.43539,1.43481,1.43485,529000000.0
2007-11-15 19:50:00,1.43477,1.43495,1.43441,1.43456,501000001.0
2007-11-15 19:51:00,1.43438,1.43454,1.43423,1.4343,413600002.0
2007-11-15 19:52:00,1.4341,1.4342,1.43365,1.43393,401900000.0
2007-11-15 19:53:00,1.43388,1.43402,1.43337,1.43377,675799998.0
2007-11-15 19:54:00,1.43371,1.43371,1.43313,1.43352,284500000.0
2007-11-15 19:55:00,1.43375,1.43433,1.43364,1.43405,372800001.0
2007-11-15 19:56:00,1.43397,1.43434,1.4338,1.43434,484400001.0
2007-11-15 19:57:00,1.43435,1.43441,1.43414,1.43425,205200000.0
2007-11-15 19:58:00,1.4343,1.43452,1.43416,1.43428,427900000.0
2007-11-15 19:59:00,1.43445,1.43471,1.43436,1.4346,368600001.0
2007-11-15 20:00:00,1.43453,1.4347,1.43426,1.43426,477900002.0
2007-11-15 20:01:00,1.43426,1.43449,1.43417,1.43427,676800003.0
2007-11-15 20:02:00,1.43413,1.43439,1.43404,1.43421,582700000.0
2007-11-15 20:03:00,1.43417,1.4344,1.43402,1.43406,710900000.0
2007-11-15 20:04:00,1.43385,1.43393,1.43364,1.43364,347300000.0
2007-11-15 20:05:00,1.43356,1.4336,1.43324,1.43329,372600001.0
2007-11-15 20:06:00,1.43341,1.4337,1.43313,1.4337,563000001.0
2007-11-15 20:07:00,1.43371,1.43372,1.43342,1.4335,472100000.0
2007-11-15 20:08:00,1.43338,1.4334,1.43307,1.4334,563499999.0
2007-11-15 20:09:00,1.43332,1.43377,1.43322,1.43361,609800002.0
2007-11-15 20:10:00,1.43364,1.43397,1.43346,1.43386,731700001.0
2007-11-15 20:11:00,1.43391,1.43512,1.43391,1.43495,741000000.0
2007-11-15 20:12:00,1.43495,1.43522,1.43438,1.43455,643100000.0
2007-11-15 20:13:00,1.43451,1.4347,1.43418,1.43418,417900002.0
2007-11-15 20:14:00,1.43426,1.43449,1.43405,1.43421,371000000.0
2007-11-15 20:15:00,1.43427,1.43449,1.43426,1.43434,497700000.0
2007-11-15 20:16:00,1.43444,1.43488,1.43429,1.43479,201900001.0
2007-11-15 20:17:00,1.43495,1.43533,1.43495,1.43507,317100002.0
2007-11-15 20:18:00,1.43521,1.43537,1.43505,1.43507,587200000.0
2007-11-15 20:19:00,1.43495,1.43529,1.43449,1.43469,331500000.0
2007-11-15 20:20:00,1.43485,1.43485,1.43449,1.43482,404700002.0
2007-11-15 20:21:00,1.43494,1.43499,1.43484,1.43488,47100000.0
2007-11-15 20:22:00,1.43493,1.43498,1.4347,1.43497,198500000.0
2007-11-15 20:23:00,1.43508,1.43522,1.43487,1.43495,377800000.0
2007-11-15 20:24:00,1.43505,1.43552,1.43505,1.43531,260900000.0
2007-11-15 20:25:00,1.43526,1.43526,1.43481,1.43481,247700000.0
2007-11-15 20:26:00,1.43467,1.43489,1.4343,1.43451,355700000.0
2007-11-15 20:27:00,1.43447,1.43487,1.43434,1.43449,508499999.0
2007-11-15 20:28:00,1.43451,1.43465,1.43419,1.43419,229600000.0
2007-11-15 20:29:00,1.43426,1.43426,1.43385,1.43385,491000000.0
2007-11-15 20:30:00,1.43381,1.43381,1.43333,1.43354,213600002.0
2007-11-15 20:31:00,1.43351,1.4337,1.43351,1.43354,267100000.0
2007-11-15 20:32:00,1.43358,1.43364,1.43336,1.43344,161200002.0
2007-11-15 20:33:00,1.43347,1.43371,1.43342,1.4335,299500000.0
2007-11-15 20:34:00,1.43356,1.43356,1.4329,1.43306,397300001.0
2007-11-15 20:35:00,1.43301,1.43321,1.43272,1.43321,273200003.0
2007-11-15 20:36:00,1.4334,1.43393,1.43337,1.43369,459100001.0
2007-11-15 20:37:00,1.43374,1.43428,1.43349,1.43402,360699999.0
2007-11-15 20:38:00,1.43417,1.43427,1.43399,1.43403,292200001.0
2007-11-15 20:39:00,1.43403,1.4341,1.43368,1.43368,442300000.0
2007-11-15 20:40:00,1.43379,1.43399,1.43369,1.43377,309800000.0
2007-11-15 20:41:00,1.43388,1.43408,1.43379,1.43379,536200000.0
2007-11-15 20:42:00,1.43391,1.43425,1.43391,1.43417,247300000.0
2007-11-15 20:43:00,1.43411,1.43426,1.43368,1.43383,201100001.0
2007-11-15 20:44:00,1.43381,1.43388,1.43354,1.43374,275600000.0
2007-11-15 20:45:00,1.43379,1.43392,1.43353,1.43368,552100002.0
2007-11-15 20:46:00,1.43373,1.43387,1.43363,1.43366,322799998.0
2007-11-15 20:47:00,1.43351,1.43358,1.43334,1.43344,278800000.0
2007-11-15 20:48:00,1.43342,1.43355,1.43317,1.43325,320700000.0
2007-11-15 20:49:00,1.43324,1.43348,1.43319,1.43344,448500000.0
2007-11-15 20:50:00,1.43338,1.43369,1.4333,1.43339,181900000.0
2007-11-15 20:51:00,1.43342,1.43379,1.43342,1.43375,236900001.0
2007-11-15 20:52:00,1.43375,1.43375,1.43344,1.4335,165100000.0
2007-11-15 20:53:00,1.43346,1.43381,1.43346,1.43374,142400000.0
2007-11-15 20:54:00,1.43388,1.43418,1.43383,1.43417,126300000.0
2007-11-15 20:55:00,1.43414,1.43422,1.4338,1.4339,309600000.0
2007-11-15 20:56:00,1.43399,1.43425,1.43396,1.43424,221799998.0
2007-11-15 20:57:00,1.43429,1.43451,1.43419,1.43429,388700001.0
2007-11-15 20:58:00,1.43426,1.43429,1.434,1.43427,264900000.0
2007-11-15 20:59:00,1.43441,1.43453,1.43434,1.43444,115500000.0
2007-11-15 21:00:00,1.43441,1.43472,1.43429,1.43429,341900003.0
2007-11-15 21:01:00,1.43436,1.43521,1.43435,1.43521,213100001.0
2007-11-15 21:02:00,1.43531,1.43538,1.43504,1.4353,96300000.0
2007-11-15 21:03:00,1.43538,1.43548,1.43527,1.43543,37300000.0
2007-11-15 21:04:00,1.43521,1.43521,1.43446,1.43458,341400001.0
2007-11-15 21:05:00,1.43447,1.43509,1.43447,1.43509,430600000.0
2007-11-15 21:06:00,1.43488,1.43515,1.4342,1.43422,269400002.0
2007-11-15 21:07:00,1.4341,1.43448,1.4341,1.43433,256200001.0
2007-11-15 21:08:00,1.43428,1.43481,1.43426,1.43459,267100001.0
2007-11-15 21:09:00,1.43466,1.4349,1.43465,1.43465,27200000.0
2007-11-15 21:10:00,1.43484,1.43542,1.43481,1.43541,261200000.0
2007-11-15 21:11:00,1.43537,1.43541,1.43512,1.43519,22800000.0
2007-11-15 21:12:00,1.43503,1.43522,1.43483,1.43495,293700002.0
2007-11-15 21:13:00,1.43477,1.43478,1.43458,1.43468,229100000.0
2007-11-15 21:14:00,1.4348,1.43511,1.4348,1.43503,223700001.0
2007-11-15 21:15:00,1.435,1.43548,1.435,1.43507,366400002.0
2007-11-15 21:16:00,1.43529,1.4357,1.43529,1.43562,194500000.0
2007-11-15 21:17:00,1.43602,1.43818,1.43597,1.43718,260800001.0
2007-11-15 21:18:00,1.43728,1.43736,1.43709,1.43709,200500002.0
2007-11-15 21:19:00,1.43701,1.43727,1.43682,1.43712,126500000.0
2007-11-15 21:20:00,1.43712,1.43712,1.4368,1.43704,41600000.0
2007-11-15 21:21:00,1.43707,1.43727,1.43674,1.43692,112700000.0
2007-11-15 21:22:00,1.43685,1.43686,1.43659,1.4367,200400000.0
2007-11-15 21:23:00,1.43655,1.43659,1.43611,1.43621,87400000.0
2007-11-15 21:24:00,1.43626,1.43643,1.43621,1.43624,117600000.0
2007-11-15 21:25:00,1.43633,1.43633,1.43575,1.43582,196500000.0
2007-11-15 21:26:00,1.43582,1.43602,1.4358,1.43582,242900000.0
2007-11-15 21:27:00,1.43579,1.43589,1.43578,1.4358,118000000.0
2007-11-15 21:28:00,1.4358,1.43608,1.43575,1.4359,147300001.0
2007-11-15 21:29:00,1.43589,1.43611,1.43581,1.43593,301300002.0
2007-11-15 21:30:00,1.43609,1.43638,1.43604,1.4362,86400000.0
2007-11-15 21:31:00,1.4363,1.43665,1.43612,1.43612,357400000.0
2007-11-15 21:32:00,1.43607,1.43615,1.43586,1.43604,364900000.0
2007-11-15 21:33:00,1.43608,1.43612,1.43579,1.43602,321800001.0
2007-11-15 21:34:00,1.43605,1.43605,1.43566,1.43569,259400000.0
2007-11-15 21:35:00,1.4357,1.436,1.4357,1.43578,348500000.0
2007-11-15 21:36:00,1.4358,1.43584,1.43556,1.43567,377000001.0
2007-11-15 21:37:00,1.43558,1.43565,1.43526,1.43529,271500000.0
2007-11-15 21:38:00,1.43524,1.43537,1.435,1.43529,199400000.0
2007-11-15 21:39:00,1.43519,1.43546,1.43517,1.43532,306900000.0
2007-11-15 21:40:00,1.43543,1.43543,1.43525,1.43525,168400000.0
2007-11-15 21:41:00,1.43543,1.43586,1.43543,1.43568,267400000.0
2007-11-15 21:42:00,1.43578,1.43673,1.43578,1.43673,163800000.0
2007-11-15 21:43:00,1.43705,1.43809,1.43705,1.43809,209300000.0
2007-11-15 21:44:00,1.43775,1.43775,1.43737,1.43754,179300000.0
2007-11-15 21:45:00,1.43747,1.43767,1.43735,1.43746,462900000.0
2007-11-15 21:46:00,1.43736,1.43755,1.43681,1.43711,364200001.0
2007-11-15 21:47:00,1.43714,1.43724,1.43693,1.43696,238000000.0
2007-11-15 21:48:00,1.43705,1.43719,1.43696,1.4371,471700001.0
2007-11-15 21:49:00,1.43729,1.43756,1.43717,1.43743,284800000.0
2007-11-15 21:50:00,1.43732,1.43766,1.43725,1.43735,373800000.0
2007-11-15 21:51:00,1.43738,1.43754,1.43726,1.43726,490700000.0
2007-11-15 21:52:00,1.4373,1.43768,1.43729,1.43766,375300000.0
2007-11-15 21:53:00,1.43776,1.43814,1.43772,1.43809,52400000.0
2007-11-15 21:54:00,1.43789,1.43804,1.43769,1.43773,522600004.0
2007-11-15 21:55:00,1.43767,1.43823,1.43756,1.43823,178200000.0
2007-11-15 21:56:00,1.43841,1.43846,1.4381,1.43822,41800000.0
2007-11-15 21:57:00,1.43805,1.43839,1.43805,1.43814,301300003.0
2007-11-15 21:58:00,1.43817,1.43866,1.43817,1.43859,162900000.0
2007-11-15 21:59:00,1.43867,1.44017,1.43867,1.44017,210500000.0
2007-11-15 22:00:00,1.44044,1.44099,1.43991,1.43991,77700000.0
2007-11-15 22:01:00,1.43981,1.44005,1.43942,1.43959,141100000.0
2007-11-15 22:02:00,1.43953,1.43966,1.43916,1.43947,160000000.0
2007-11-15 22:03:00,1.43944,1.43969,1.43923,1.43927,121500000.0
2007-11-15 22:04:00,1.43925,1.43953,1.43899,1.43941,210800001.0
2007-11-15 22:05:00,1.43958,1.43985,1.43903,1.43922,188700000.0
2007-11-15 22:06:00,1.43901,1.43935,1.43869,1.43885,105100000.0
2007-11-15 22:07:00,1.43881,1.43881,1.4381,1.43816,154900000.0
2007-11-15 22:08:00,1.43806,1.43839,1.43786,1.43826,217700002.0
2007-11-15 22:09:00,1.43846,1.43899,1.43846,1.43847,232700000.0
2007-11-15 22:10:00,1.43848,1.4388,1.43837,1.4388,209100001.0
2007-11-15 22:11:00,1.43886,1.4389,1.43844,1.43855,267800001.0
2007-11-15 22:12:00,1.43877,1.43898,1.43858,1.43898,204600000.0
2007-11-15 22:13:00,1.43909,1.43911,1.43879,1.43884,179300000.0
2007-11-15 22:14:00,1.43869,1.43876,1.4383,1.4383,117800000.0
2007-11-15 22:15:00,1.43816,1.43851,1.43724,1.43724,106500000.0
2007-11-15 22:16:00,1.43716,1.43794,1.43716,1.43723,81400000.0
2007-11-15 22:17:00,1.43713,1.43719,1.43674,1.43703,191600001.0
2007-11-15 22:18:00,1.43702,1.43777,1.43702,1.43767,143600002.0
2007-11-15 22:19:00,1.43754,1.43777,1.43718,1.43724,209100001.0
2007-11-15 22:20:00,1.43696,1.43718,1.43685,1.43702,213200000.0
2007-11-15 22:21:00,1.4368,1.4368,1.4362,1.4362,170000001.0
2007-11-15 22:22:00,1.43609,1.43647,1.43587,1.4364,183600000.0
2007-11-15 22:23:00,1.43648,1.43672,1.43648,1.4365,169900000.0
2007-11-15 22:24:00,1.4366,1.43701,1.43636,1.43646,264400000.0
2007-11-15 22:25:00,1.43651,1.43691,1.43636,1.43653,207100000.0
2007-11-15 22:26:00,1.43659,1.43716,1.43645,1.43694,204200001.0
2007-11-15 22:27:00,1.43704,1.43717,1.43685,1.43705,144600000.0
2007-11-15 22:28:00,1.43689,1.4371,1.43668,1.4368,66200000.0
2007-11-15 22:29:00,1.43668,1.43684,1.43651,1.4366,191000000.0
2007-11-15 22:30:00,1.43674,1.43684,1.43652,1.43655,241700001.0
2007-11-15 22:31:00,1.4367,1.43695,1.43642,1.43678,240200000.0
2007-11-15 22:32:00,1.4369,1.43743,1.43688,1.43706,233100000.0
2007-11-15 22:33:00,1.43682,1.4371,1.43671,1.4371,112500000.0
2007-11-15 22:34:00,1.43708,1.43751,1.43695,1.43723,274400002.0
2007-11-15 22:35:00,1.43747,1.43791,1.43726,1.43791,156000000.0
2007-11-15 22:36:00,1.43791,1.43815,1.43741,1.43798,112300001.0
2007-11-15 22:37:00,1.43834,1.43855,1.43814,1.43855,210700000.0
2007-11-15 22:38:00,1.43859,1.43868,1.43813,1.43832,261600000.0
2007-11-15 22:39:00,1.43834,1.43861,1.43826,1.43838,268000001.0
2007-11-15 22:40:00,1.43827,1.4386,1.43822,1.43848,267200000.0
2007-11-15 22:41:00,1.43877,1.43907,1.4387,1.43892,272500001.0
2007-11-15 22:42:00,1.4388,1.4388,1.43783,1.43825,135500000.0
2007-11-15 22:43:00,1.43828,1.43861,1.43813,1.43845,164600000.0
2007-11-15 22:44:00,1.43844,1.43901,1.43841,1.43841,218100000.0
2007-11-15 22:45:00,1.43848,1.43954,1.43848,1.43907,259300001.0
2007-11-15 22:46:00,1.43909,1.43939,1.43881,1.43894,138600000.0
2007-11-15 22:47:00,1.43878,1.43878,1.43845,1.43868,135100000.0
2007-11-15 22:48:00,1.43871,1.43876,1.43857,1.43866,143600000.0
2007-11-15 22:49:00,1.43878,1.43896,1.43845,1.43865,204800000.0
2007-11-15 22:50:00,1.43882,1.43906,1.43871,1.43874,195200001.0
2007-11-15 22:51:00,1.43881,1.4391,1.43877,1.43904,282300001.0
2007-11-15 22:52:00,1.43887,1.43985,1.43881,1.43954,280600001.0
2007-11-15 22:53:00,1.4396,1.4396,1.43869,1.43892,153800000.0
2007-11-15 22:54:00,1.43892,1.43909,1.43873,1.43882,155400000.0
2007-11-15 22:55:00,1.4388,1.43931,1.43875,1.43917,205400000.0
2007-11-15 22:56:00,1.43899,1.43907,1.43871,1.43871,141900000.0
2007-11-15 22:57:00,1.43899,1.43937,1.43881,1.43937,28400000.0
2007-11-15 22:58:00,1.43936,1.4397,1.43936,1.43943,37800000.0
2007-11-15 22:59:00,1.43964,1.43986,1.43959,1.43969,35900000.0
2007-11-15 23:00:00,1.43917,1.43943,1.43908,1.43913,150300000.0
2007-11-15 23:01:00,1.43941,1.43958,1.43913,1.43914,33800000.0
2007-11-15 23:02:00,1.43913,1.43961,1.43913,1.43925,38300000.0
2007-11-15 23:03:00,1.43967,1.43982,1.43957,1.43957,24000000.0
2007-11-15 23:04:00,1.43979,1.43991,1.43929,1.43947,20400000.0
2007-11-15 23:05:00,1.43906,1.43958,1.43906,1.43936,49100000.0
2007-11-15 23:06:00,1.43965,1.43978,1.43904,1.43931,32400000.0
2007-11-15 23:07:00,1.43922,1.43929,1.43871,1.43874,44300000.0
2007-11-15 23:08:00,1.43874,1.43886,1.43872,1.43886,25800000.0
2007-11-15 23:09:00,1.43934,1.43934,1.43912,1.43921,14000000.0
2007-11-15 23:10:00,1.43904,1.43966,1.43904,1.43938,69400000.0
2007-11-15 23:11:00,1.43938,1.43953,1.43928,1.43928,49500000.0
2007-11-15 23:12:00,1.43944,1.43952,1.43898,1.43906,81500000.0
2007-11-15 23:13:00,1.43907,1.43908,1.43884,1.43884,51500000.0
2007-11-15 23:14:00,1.43886,1.43925,1.43879,1.43917,32400000.0
2007-11-15 23:15:00,1.43925,1.43932,1.43879,1.43879,32800000.0
2007-11-15 23:16:00,1.43888,1.43898,1.43886,1.43895,71700000.0
2007-11-15 23:17:00,1.43906,1.43914,1.43894,1.43894,84500000.0
2007-11-15 23:18:00,1.43918,1.43971,1.43912,1.43912,41800000.0
2007-11-15 23:19:00,1.43931,1.43968,1.43919,1.43964,32900000.0
2007-11-15 23:20:00,1.43972,1.4399,1.43941,1.43941,47000000.0
2007-11-15 23:21:00,1.43934,1.4396,1.43922,1.43936,28800000.0
2007-11-15 23:22:00,1.43936,1.43959,1.43909,1.43936,130400000.0
2007-11-15 23:23:00,1.43941,1.43955,1.43881,1.43906,203300001.0
2007-11-15 23:24:00,1.43896,1.43919,1.43893,1.43908,69400000.0
2007-11-15 23:25:00,1.43924,1.43931,1.43912,1.43931,49300000.0
2007-11-15 23:26:00,1.43929,1.43945,1.43922,1.43937,62800000.0
2007-11-15 23:27:00,1.43933,1.4394,1.43918,1.4394,24600000.0
2007-11-15 23:28:00,1.4396,1.43969,1.43914,1.43914,32800000.0
2007-11-15 23:29:00,1.43958,1.4398,1.43918,1.43939,86800000.0
2007-11-15 23:30:00,1.43965,1.43982,1.43924,1.43927,81400000.0
2007-11-15 23:31:00,1.4394,1.43955,1.43927,1.43931,50400000.0
2007-11-15 23:32:00,1.43928,1.43948,1.43904,1.4393,58600000.0
2007-11-15 23:33:00,1.43917,1.43917,1.43877,1.43916,138200001.0
2007-11-15 23:34:00,1.43909,1.43944,1.43877,1.43904,207200001.0
2007-11-15 23:35:00,1.4391,1.43919,1.439,1.43913,210000001.0
2007-11-15 23:36:00,1.4391,1.43921,1.43906,1.43913,29400000.0
2007-11-15 23:37:00,1.43943,1.43943,1.43871,1.43887,49000000.0
2007-11-15 23:38:00,1.43893,1.43906,1.43893,1.43898,43600000.0
2007-11-15 23:39:00,1.43897,1.43923,1.43889,1.43899,168500000.0
2007-11-15 23:40:00,1.43911,1.43934,1.43911,1.43924,89800000.0
2007-11-15 23:41:00,1.43916,1.43928,1.43905,1.4391,126400000.0
2007-11-15 23:42:00,1.43913,1.43925,1.43913,1.43918,46800000.0
2007-11-15 23:43:00,1.43916,1.43938,1.43903,1.43927,89600000.0
2007-11-15 23:44:00,1.43929,1.43947,1.43903,1.43903,93700000.0
2007-11-15 23:45:00,1.43896,1.43898,1.43872,1.43872,99300000.0
2007-11-15 23:46:00,1.4387,1.43921,1.4387,1.43883,72900000.0
2007-11-15 23:47:00,1.43872,1.43905,1.43855,1.43882,83100000.0
2007-11-15 23:48:00,1.43885,1.43925,1.43865,1.43889,58300000.0
2007-11-15 23:49:00,1.43892,1.43892,1.43854,1.43887,101800000.0
2007-11-15 23:50:00,1.43887,1.4391,1.43881,1.43901,25600000.0
2007-11-15 23:51:00,1.43889,1.43908,1.43866,1.43889,53600000.0
2007-11-15 23:52:00,1.439,1.43928,1.439,1.43905,146500000.0
2007-11-15 23:53:00,1.43884,1.43907,1.43849,1.43849,134600000.0
2007-11-15 23:54:00,1.43879,1.43879,1.43803,1.43807,177300000.0
2007-11-15 23:55:00,1.43837,1.43869,1.43833,1.43833,135900000.0
2007-11-15 23:56:00,1.43867,1.439,1.43867,1.43879,76800000.0
2007-11-15 23:57:00,1.4388,1.43932,1.4388,1.43927,122300000.0
2007-11-15 23:58:00,1.4393,1.4393,1.43875,1.43886,120100001.0
2007-11-15 23:59:00,1.43898,1.43921,1.43897,1.43911,79100000.0
2007-11-16 00:00:00,1.43902,1.43948,1.43884,1.43941,177300000.0
2007-11-16 00:01:00,1.43952,1.4407,1.43914,1.43995,225400000.0
2007-11-16 00:02:00,1.43976,1.44052,1.43889,1.44043,152000001.0
2007-11-16 00:03:00,1.44062,1.4408,1.44018,1.44075,210000001.0
2007-11-16 00:04:00,1.44083,1.44083,1.44002,1.44025,122800000.0
2007-11-16 00:05:00,1.44034,1.44068,1.44028,1.44042,37600000.0
2007-11-16 00:06:00,1.44042,1.44048,1.44022,1.4403,55000000.0
2007-11-16 00:07:00,1.44043,1.44066,1.44021,1.44066,67800000.0
2007-11-16 00:08:00,1.44062,1.44072,1.44059,1.4407,35200000.0
2007-11-16 00:09:00,1.44049,1.44083,1.44044,1.44055,104500000.0
2007-11-16 00:10:00,1.44024,1.44079,1.44021,1.44079,53300001.0
2007-11-16 00:11:00,1.44083,1.44109,1.44063,1.44109,86600000.0
2007-11-16 00:12:00,1.44095,1.44131,1.44088,1.44119,33800000.0
2007-11-16 00:13:00,1.44133,1.4433,1.44133,1.4423,30600000.0
2007-11-16 00:14:00,1.44209,1.44209,1.44148,1.44148,35000000.0
2007-11-16 00:15:00,1.4415,1.44177,1.44136,1.44177,18000000.0
2007-11-16 00:16:00,1.44163,1.44184,1.44163,1.44179,28900000.0
2007-11-16 00:17:00,1.44159,1.44193,1.44152,1.44152,139200001.0
2007-11-16 00:18:00,1.44143,1.4416,1.44112,1.44113,62600000.0
2007-11-16 00:19:00,1.44126,1.44235,1.44126,1.44179,104400000.0
2007-11-16 00:20:00,1.44177,1.44177,1.44141,1.44141,81000000.0
2007-11-16 00:21:00,1.44186,1.44186,1.44087,1.4413,31800000.0
2007-11-16 00:22:00,1.44128,1.44144,1.44104,1.44144,24200000.0
2007-11-16 00:23:00,1.4413,1.44137,1.44094,1.44112,36200000.0
2007-11-16 00:24:00,1.44102,1.44119,1.44087,1.44117,121800000.0
2007-11-16 00:25:00,1.44112,1.44142,1.44102,1.44105,41600000.0
2007-11-16 00:26:00,1.44116,1.44117,1.44109,1.44111,38300000.0
2007-11-16 00:27:00,1.44127,1.44151,1.44112,1.44146,43200000.0
2007-11-16 00:28:00,1.44158,1.44172,1.44136,1.44136,33400000.0
2007-11-16 00:29:00,1.4414,1.44173,1.44104,1.44173,64200000.0
2007-11-16 00:30:00,1.44142,1.44213,1.441,1.44155,56000000.0
2007-11-16 00:31:00,1.44142,1.44223,1.44142,1.44223,41000000.0
2007-11-16 00:32:00,1.44237,1.44307,1.44237,1.44307,116100000.0
2007-11-16 00:33:00,1.44304,1.44304,1.44263,1.4427,123400000.0
2007-11-16 00:34:00,1.44275,1.44305,1.44253,1.44305,27400000.0
2007-11-16 00:35:00,1.4427,1.44281,1.44266,1.44266,68800000.0
2007-11-16 00:36:00,1.44272,1.44298,1.44272,1.44292,94800000.0
2007-11-16 00:37:00,1.44292,1.44315,1.44255,1.44289,68900000.0
2007-11-16 00:38:00,1.44293,1.44301,1.44285,1.44301,39000000.0
2007-11-16 00:39:00,1.44355,1.44367,1.44311,1.44311,39200000.0
2007-11-16 00:40:00,1.44321,1.44373,1.4431,1.44372,29200000.0
2007-11-16 00:41:00,1.44359,1.44359,1.44323,1.44351,27200000.0
2007-11-16 00:42:00,1.44359,1.44374,1.44299,1.44374,67100000.0
2007-11-16 00:43:00,1.44387,1.44387,1.44347,1.44376,30600000.0
2007-11-16 00:44:00,1.44384,1.44387,1.44341,1.44341,79700000.0
2007-11-16 00:45:00,1.4436,1.44421,1.44336,1.44336,56400001.0
2007-11-16 00:46:00,1.44336,1.4438,1.44319,1.44321,53200000.0
2007-11-16 00:47:00,1.44375,1.44381,1.44314,1.44331,39000000.0
2007-11-16 00:48:00,1.44345,1.44347,1.44313,1.44313,32800000.0
2007-11-16 00:49:00,1.44359,1.44359,1.44302,1.44302,29100000.0
2007-11-16 00:50:00,1.44345,1.44376,1.44313,1.44376,24400000.0
2007-11-16 00:51:00,1.44349,1.44405,1.44349,1.44405,47000000.0
2007-11-16 00:52:00,1.44373,1.44427,1.44373,1.44397,109800001.0
2007-11-16 00:53:00,1.44406,1.44406,1.44346,1.44361,58400000.0
2007-11-16 00:54:00,1.44344,1.44368,1.44334,1.44362,58400000.0
2007-11-16 00:55:00,1.444,1.444,1.44324,1.44324,54800000.0
2007-11-16 00:56:00,1.44321,1.44332,1.44318,1.44318,48800000.0
2007-11-16 00:57:00,1.44302,1.44333,1.44289,1.44333,74200000.0
2007-11-16 00:58:00,1.44339,1.44342,1.44329,1.44329,49800000.0
2007-11-16 00:59:00,1.44324,1.44352,1.44279,1.44279,143800000.0
2007-11-16 01:00:00,1.44278,1.44316,1.44266,1.44309,49400000.0
2007-11-16 01:01:00,1.44309,1.44309,1.44257,1.4426,50000000.0
2007-11-16 01:02:00,1.44269,1.44272,1.44266,1.44269,56200000.0
2007-11-16 01:03:00,1.44249,1.44254,1.44228,1.44241,49200000.0
2007-11-16 01:04:00,1.44275,1.44275,1.44224,1.44249,52800001.0
2007-11-16 01:05:00,1.44259,1.44259,1.44127,1.44127,35600000.0
2007-11-16 01:06:00,1.44042,1.44076,1.44042,1.44066,30600000.0
2007-11-16 01:07:00,1.4407,1.44099,1.4407,1.44088,58800000.0
2007-11-16 01:08:00,1.44084,1.44106,1.44054,1.44084,66400000.0
2007-11-16 01:09:00,1.44128,1.44133,1.44092,1.44116,112000000.0
2007-11-16 01:10:00,1.44106,1.44175,1.44106,1.44174,64800001.0
2007-11-16 01:11:00,1.44179,1.44179,1.4413,1.44143,130200000.0
2007-11-16 01:12:00,1.44202,1.44219,1.44158,1.44159,201900000.0
2007-11-16 01:13:00,1.44142,1.44166,1.44136,1.4415,145100000.0
2007-11-16 01:14:00,1.44145,1.44171,1.44138,1.44147,37600000.0
2007-11-16 01:15:00,1.44167,1.44193,1.44132,1.4419,33200000.0
2007-11-16 01:16:00,1.44191,1.44191,1.44108,1.44118,28400000.0
2007-11-16 01:17:00,1.44148,1.44154,1.44132,1.44137,28100000.0
2007-11-16 01:18:00,1.44103,1.44135,1.44103,1.44103,30400000.0
2007-11-16 01:19:00,1.44096,1.4419,1.44096,1.4419,23000000.0
2007-11-16 01:20:00,1.44175,1.44175,1.44111,1.44115,32200000.0
2007-11-16 01:21:00,1.44105,1.44171,1.44098,1.44171,55000000.0
2007-11-16 01:22:00,1.44166,1.44166,1.44118,1.44118,86500000.0
2007-11-16 01:23:00,1.44116,1.44119,1.44093,1.44097,32800000.0
2007-11-16 01:24:00,1.44061,1.44101,1.44053,1.44096,83500000.0
2007-11-16 01:25:00,1.44111,1.44141,1.44091,1.44141,49400000.0
2007-11-16 01:26:00,1.44108,1.44119,1.44102,1.44116,254900001.0
2007-11-16 01:27:00,1.44131,1.44145,1.44114,1.44135,37400000.0
2007-11-16 01:28:00,1.44118,1.44132,1.44089,1.44096,53200000.0
2007-11-16 01:29:00,1.44112,1.44112,1.44082,1.44094,23200000.0
2007-11-16 01:30:00,1.4405,1.44057,1.43996,1.44021,48700000.0
2007-11-16 01:31:00,1.44009,1.44033,1.44009,1.44018,35700000.0
2007-11-16 01:32:00,1.44021,1.44037,1.44001,1.44028,68700001.0
2007-11-16 01:33:00,1.44032,1.44032,1.43957,1.43963,84500000.0
2007-11-16 01:34:00,1.43972,1.44004,1.43949,1.44004,111200000.0
2007-11-16 01:35:00,1.44025,1.44033,1.44016,1.44018,71100000.0
2007-11-16 01:36:00,1.44022,1.44077,1.4402,1.44077,86200000.0
2007-11-16 01:37:00,1.44035,1.44035,1.44017,1.44022,47500001.0
2007-11-16 01:38:00,1.44061,1.44067,1.44043,1.44047,47000000.0
2007-11-16 01:39:00,1.44039,1.44059,1.44031,1.44052,39600000.0
2007-11-16 01:40:00,1.44021,1.44068,1.44011,1.44011,37600000.0
2007-11-16 01:41:00,1.43989,1.44009,1.43944,1.43981,29200000.0
2007-11-16 01:42:00,1.43963,1.44012,1.43934,1.43966,223600000.0
2007-11-16 01:43:00,1.43992,1.43994,1.43974,1.43977,60100000.0
2007-11-16 01:44:00,1.43941,1.43953,1.43919,1.43939,208900000.0
2007-11-16 01:45:00,1.43925,1.43963,1.43915,1.43963,139000000.0
2007-11-16 01:46:00,1.43971,1.44002,1.43971,1.43992,36000000.0
2007-11-16 01:47:00,1.43995,1.44,1.43982,1.43982,58000000.0
2007-11-16 01:48:00,1.43972,1.43972,1.43957,1.43961,25200000.0
2007-11-16 01:49:00,1.43966,1.44012,1.43954,1.43975,136500000.0
2007-11-16 01:50:00,1.43978,1.44006,1.43958,1.44001,168800000.0
2007-11-16 01:51:00,1.43991,1.44042,1.43991,1.44042,62200000.0
2007-11-16 01:52:00,1.4403,1.4403,1.43968,1.44018,219200001.0
2007-11-16 01:53:00,1.44039,1.44039,1.43988,1.44003,106000001.0
2007-11-16 01:54:00,1.4399,1.44006,1.4399,1.44001,68600000.0
2007-11-16 01:55:00,1.43996,1.44005,1.43986,1.44005,45400000.0
2007-11-16 01:56:00,1.44023,1.44036,1.4402,1.44028,97700000.0
2007-11-16 01:57:00,1.44016,1.4402,1.4397,1.4397,89500000.0
2007-11-16 01:58:00,1.43978,1.4399,1.43977,1.43981,40400000.0
2007-11-16 01:59:00,1.43993,1.4402,1.43988,1.44008,28200000.0
2007-11-16 02:00:00,1.4402,1.4403,1.44012,1.44012,45500000.0
2007-11-16 02:01:00,1.43979,1.43997,1.4396,1.43981,26400000.0
2007-11-16 02:02:00,1.43985,1.44021,1.43985,1.44005,35000000.0
2007-11-16 02:03:00,1.43997,1.44018,1.4398,1.43992,53500001.0
2007-11-16 02:04:00,1.43982,1.44008,1.43982,1.44003,30600000.0
2007-11-16 02:05:00,1.44008,1.44028,1.44008,1.44013,34400000.0
2007-11-16 02:06:00,1.44015,1.44037,1.44015,1.44037,50400000.0
2007-11-16 02:07:00,1.44018,1.44051,1.44018,1.44051,34200000.0
2007-11-16 02:08:00,1.44025,1.44026,1.44002,1.44021,38600000.0
2007-11-16 02:09:00,1.44041,1.44045,1.43993,1.44027,36300000.0
2007-11-16 02:10:00,1.44011,1.44034,1.43956,1.44026,41800001.0
2007-11-16 02:11:00,1.44004,1.44053,1.44004,1.44028,38200000.0
2007-11-16 02:12:00,1.44006,1.44036,1.44003,1.4403,28600000.0
2007-11-16 02:13:00,1.44032,1.44053,1.44021,1.4404,19600000.0
2007-11-16 02:14:00,1.44089,1.44196,1.44089,1.44196,37400000.0
2007-11-16 02:15:00,1.44205,1.44232,1.44191,1.44216,30200000.0
2007-11-16 02:16:00,1.44216,1.44226,1.4415,1.44158,33200000.0
2007-11-16 02:17:00,1.44151,1.44153,1.44114,1.44119,40600000.0
2007-11-16 02:18:00,1.44105,1.44107,1.44042,1.44047,44200000.0
2007-11-16 02:19:00,1.44049,1.44053,1.44035,1.44042,25600000.0
2007-11-16 02:20:00,1.44048,1.4407,1.44021,1.44064,50000000.0
2007-11-16 02:21:00,1.4405,1.44074,1.44049,1.44073,32800000.0
2007-11-16 02:22:00,1.44053,1.44053,1.44009,1.44041,31800000.0
2007-11-16 02:23:00,1.44035,1.44078,1.44035,1.44052,43800000.0
2007-11-16 02:24:00,1.44027,1.44065,1.44027,1.44048,34800000.0
2007-11-16 02:25:00,1.44043,1.44053,1.44004,1.44053,32600000.0
2007-11-16 02:26:00,1.44044,1.44046,1.44008,1.44009,32700000.0
2007-11-16 02:27:00,1.43971,1.43986,1.43899,1.43899,37800000.0
2007-11-16 02:28:00,1.43885,1.43914,1.43885,1.43892,37000001.0
2007-11-16 02:29:00,1.43888,1.43904,1.43856,1.43901,42400000.0
2007-11-16 02:30:00,1.43881,1.43885,1.43873,1.43885,32800000.0
2007-11-16 02:31:00,1.43861,1.43861,1.43798,1.43842,32200000.0
2007-11-16 02:32:00,1.43866,1.43873,1.43833,1.43834,31200000.0
2007-11-16 02:33:00,1.43855,1.43918,1.43855,1.43896,24200000.0
2007-11-16 02:34:00,1.43907,1.43936,1.43899,1.43931,50000000.0
2007-11-16 02:35:00,1.43935,1.43951,1.43908,1.43929,43200001.0
2007-11-16 02:36:00,1.43878,1.43906,1.43878,1.43886,38200000.0
2007-11-16 02:37:00,1.43869,1.43887,1.43852,1.43885,36600000.0
2007-11-16 02:38:00,1.43893,1.43914,1.43891,1.43904,26200000.0
2007-11-16 02:39:00,1.43911,1.43934,1.43865,1.43934,38900000.0
2007-11-16 02:40:00,1.43925,1.43939,1.43917,1.43924,37400000.0
2007-11-16 02:41:00,1.43911,1.43911,1.4385,1.43876,30900000.0
2007-11-16 02:42:00,1.43871,1.43871,1.43814,1.43843,35200000.0
2007-11-16 02:43:00,1.43829,1.43847,1.43826,1.43837,55600000.0
2007-11-16 02:44:00,1.43847,1.43861,1.4382,1.43845,30400000.0
2007-11-16 02:45:00,1.43843,1.43865,1.43834,1.43845,37000001.0
2007-11-16 02:46:00,1.43853,1.43853,1.43822,1.43848,52900000.0
2007-11-16 02:47:00,1.43838,1.43857,1.43808,1.43835,32900000.0
2007-11-16 02:48:00,1.43841,1.43841,1.4381,1.4381,38700000.0
2007-11-16 02:49:00,1.4382,1.4386,1.43802,1.4386,24400000.0
2007-11-16 02:50:00,1.43847,1.43869,1.43846,1.43854,44400000.0
2007-11-16 02:51:00,1.43797,1.43839,1.43797,1.43834,35600000.0
2007-11-16 02:52:00,1.43825,1.43847,1.4381,1.43847,31000000.0
2007-11-16 02:53:00,1.43839,1.43839,1.43809,1.43832,47300000.0
2007-11-16 02:54:00,1.43831,1.43855,1.43828,1.43855,35400000.0
2007-11-16 02:55:00,1.43854,1.43901,1.43841,1.43896,37000000.0
2007-11-16 02:56:00,1.43905,1.43905,1.43842,1.43862,28900000.0
2007-11-16 02:57:00,1.43863,1.43903,1.43863,1.43903,33600000.0
2007-11-16 02:58:00,1.43895,1.43895,1.43854,1.4387,35600000.0
2007-11-16 02:59:00,1.43852,1.43868,1.43851,1.43858,30800000.0
2007-11-16 03:00:00,1.4387,1.43879,1.43865,1.43879,37300000.0
2007-11-16 03:01:00,1.43856,1.43908,1.43841,1.43908,32800000.0
2007-11-16 03:02:00,1.43886,1.43913,1.43862,1.43862,21800000.0
2007-11-16 03:03:00,1.43861,1.43874,1.43835,1.43866,51200001.0
2007-11-16 03:04:00,1.43874,1.43876,1.43833,1.43833,35800000.0
2007-11-16 03:05:00,1.4387,1.4387,1.43816,1.43816,27800000.0
2007-11-16 03:06:00,1.43858,1.43858,1.43814,1.43814,63700000.0
2007-11-16 03:07:00,1.43841,1.4386,1.43818,1.43834,31500000.0
2007-11-16 03:08:00,1.43828,1.43849,1.43814,1.43818,50200001.0
2007-11-16 03:09:00,1.43844,1.43844,1.43805,1.43816,33000000.0
2007-11-16 03:10:00,1.4382,1.43841,1.43796,1.43841,32200000.0
2007-11-16 03:11:00,1.43824,1.43843,1.43797,1.43797,28200000.0
2007-11-16 03:12:00,1.43809,1.43823,1.43795,1.43817,35300000.0
2007-11-16 03:13:00,1.43811,1.43837,1.43811,1.43822,39600000.0
2007-11-16 03:14:00,1.43817,1.43827,1.43801,1.43819,39800000.0
2007-11-16 03:15:00,1.43812,1.4382,1.43802,1.43817,36100000.0
2007-11-16 03:16:00,1.43816,1.43816,1.43757,1.43784,22200000.0
2007-11-16 03:17:00,1.43803,1.43807,1.43795,1.43797,48900001.0
2007-11-16 03:18:00,1.43806,1.4382,1.43789,1.4382,54700000.0
2007-11-16 03:19:00,1.43811,1.43826,1.438,1.43826,25400000.0
2007-11-16 03:20:00,1.43845,1.43845,1.43815,1.43819,48900000.0
2007-11-16 03:21:00,1.43835,1.43867,1.43826,1.43852,34500000.0
2007-11-16 03:22:00,1.43849,1.43854,1.43835,1.43852,47900000.0
2007-11-16 03:23:00,1.43854,1.43863,1.43852,1.43863,35200000.0
2007-11-16 03:24:00,1.43867,1.43867,1.43839,1.43861,30600000.0
2007-11-16 03:25:00,1.4383,1.43861,1.4383,1.43861,31800000.0
2007-11-16 03:26:00,1.43851,1.43916,1.43851,1.43916,19900000.0
2007-11-16 03:27:00,1.43893,1.43915,1.4385,1.43855,32600000.0
2007-11-16 03:28:00,1.43864,1.43868,1.43852,1.43858,40000000.0
2007-11-16 03:29:00,1.43843,1.43854,1.43823,1.43823,48800000.0
2007-11-16 03:30:00,1.43852,1.43852,1.43816,1.43822,49500000.0
2007-11-16 03:31:00,1.43826,1.43867,1.43825,1.43862,47000000.0
2007-11-16 03:32:00,1.43855,1.43861,1.43849,1.43857,42400000.0
2007-11-16 03:33:00,1.43838,1.43842,1.43806,1.43815,47300000.0
2007-11-16 03:34:00,1.43807,1.43824,1.4377,1.43792,58800000.0
2007-11-16 03:35:00,1.43811,1.43821,1.43803,1.43813,47200000.0
2007-11-16 03:36:00,1.43787,1.43804,1.43738,1.43804,40900000.0
2007-11-16 03:37:00,1.43807,1.43826,1.43804,1.43817,26600000.0
2007-11-16 03:38:00,1.43819,1.4383,1.43812,1.4383,35000000.0
2007-11-16 03:39:00,1.4383,1.4383,1.43789,1.43812,44600000.0
2007-11-16 03:40:00,1.43814,1.43823,1.43812,1.43819,33000000.0
2007-11-16 03:41:00,1.43808,1.43829,1.43792,1.43823,20400000.0
2007-11-16 03:42:00,1.43823,1.43834,1.43804,1.43829,52900000.0
2007-11-16 03:43:00,1.4382,1.43824,1.43794,1.43824,29600000.0
2007-11-16 03:44:00,1.43803,1.43816,1.43773,1.43773,25200000.0
2007-11-16 03:45:00,1.43797,1.43797,1.43752,1.43752,33000000.0
2007-11-16 03:46:00,1.43755,1.43774,1.43736,1.43771,27500000.0
2007-11-16 03:47:00,1.43769,1.43802,1.43769,1.43801,25800000.0
2007-11-16 03:48:00,1.43791,1.43814,1.43766,1.4378,30600000.0
2007-11-16 03:49:00,1.43775,1.43892,1.43772,1.43889,34800000.0
2007-11-16 03:50:00,1.43872,1.43911,1.43861,1.43884,44600000.0
2007-11-16 03:51:00,1.439,1.43909,1.43877,1.4388,48000000.0
2007-11-16 03:52:00,1.43892,1.43918,1.43876,1.43876,44800000.0
2007-11-16 03:53:00,1.43904,1.43911,1.43883,1.4391,51900000.0
2007-11-16 03:54:00,1.43927,1.43946,1.43912,1.43937,39000000.0
2007-11-16 03:55:00,1.43941,1.43942,1.43926,1.43926,23600000.0
2007-11-16 03:56:00,1.43933,1.43933,1.43905,1.43916,38600000.0
2007-11-16 03:57:00,1.43906,1.43921,1.4387,1.43921,44600000.0
2007-11-16 03:58:00,1.43911,1.4392,1.43891,1.43909,56400001.0
2007-11-16 03:59:00,1.439,1.43917,1.43889,1.43902,36400000.0
2007-11-16 04:00:00,1.43892,1.43921,1.43885,1.43899,42800000.0
2007-11-16 04:01:00,1.43883,1.43892,1.4385,1.43881,45200000.0
2007-11-16 04:02:00,1.43888,1.43898,1.43875,1.43894,30600000.0
2007-11-16 04:03:00,1.43893,1.43911,1.43881,1.43901,37400000.0
2007-11-16 04:04:00,1.43916,1.43933,1.43908,1.43908,44900000.0
2007-11-16 04:05:00,1.43879,1.43973,1.43879,1.43973,33000000.0
2007-11-16 04:06:00,1.43975,1.43976,1.43933,1.43976,29200000.0
2007-11-16 04:07:00,1.43958,1.4396,1.43922,1.43948,25400000.0
2007-11-16 04:08:00,1.43953,1.43964,1.4393,1.43953,43600000.0
2007-11-16 04:09:00,1.43944,1.43954,1.43901,1.43934,30200000.0
2007-11-16 04:10:00,1.43953,1.43977,1.43933,1.43977,60900001.0
2007-11-16 04:11:00,1.43976,1.43988,1.43959,1.43988,27200000.0
2007-11-16 04:12:00,1.44013,1.44046,1.43996,1.44005,53000000.0
2007-11-16 04:13:00,1.44003,1.44023,1.43966,1.44008,47500000.0
2007-11-16 04:14:00,1.43988,1.44009,1.43978,1.43999,36400000.0
2007-11-16 04:15:00,1.44003,1.44003,1.43943,1.43949,37300000.0
2007-11-16 04:16:00,1.43947,1.43957,1.43867,1.43941,42400000.0
2007-11-16 04:17:00,1.43946,1.43972,1.43945,1.43972,35600000.0
2007-11-16 04:18:00,1.43924,1.43968,1.43924,1.43944,57400001.0
2007-11-16 04:19:00,1.43883,1.43911,1.43883,1.43911,33800000.0
2007-11-16 04:20:00,1.43885,1.43893,1.43878,1.4388,44300000.0
2007-11-16 04:21:00,1.43894,1.43894,1.43878,1.43885,36300000.0
2007-11-16 04:22:00,1.4388,1.43907,1.4388,1.43907,31700000.0
2007-11-16 04:23:00,1.43909,1.43932,1.43909,1.43924,25400000.0
2007-11-16 04:24:00,1.43919,1.4393,1.43913,1.43922,44200000.0
2007-11-16 04:25:00,1.43927,1.43937,1.43895,1.43895,41400000.0
2007-11-16 04:26:00,1.43902,1.43914,1.4389,1.43899,25000000.0
2007-11-16 04:27:00,1.43912,1.43938,1.43895,1.43915,25600000.0
2007-11-16 04:28:00,1.43936,1.43936,1.43901,1.43927,37600000.0
2007-11-16 04:29:00,1.4393,1.4393,1.43897,1.43925,45000000.0
2007-11-16 04:30:00,1.43912,1.43939,1.43888,1.43909,58800000.0
2007-11-16 04:31:00,1.43899,1.43928,1.43888,1.43915,32600000.0
2007-11-16 04:32:00,1.43923,1.43942,1.43923,1.43933,36500000.0
2007-11-16 04:33:00,1.43942,1.43942,1.43902,1.43904,40000000.0
2007-11-16 04:34:00,1.43891,1.43925,1.43878,1.4392,45500000.0
2007-11-16 04:35:00,1.43911,1.43947,1.4391,1.4391,33000000.0
2007-11-16 04:36:00,1.43909,1.43913,1.43846,1.43846,40000000.0
2007-11-16 04:37:00,1.43861,1.43879,1.43827,1.43879,34200000.0
2007-11-16 04:38:00,1.43887,1.43906,1.43887,1.43906,44600000.0
2007-11-16 04:39:00,1.43883,1.43928,1.43848,1.43928,49500000.0
2007-11-16 04:40:00,1.43936,1.43949,1.43918,1.43918,48900000.0
2007-11-16 04:41:00,1.43921,1.43944,1.43901,1.43929,42200000.0
2007-11-16 04:42:00,1.43914,1.43927,1.43908,1.43918,35200000.0
2007-11-16 04:43:00,1.43914,1.43922,1.43891,1.43922,35400000.0
2007-11-16 04:44:00,1.43914,1.43973,1.43909,1.43973,53700000.0
2007-11-16 04:45:00,1.43978,1.43985,1.43962,1.43979,29600000.0
2007-11-16 04:46:00,1.43985,1.44012,1.43943,1.43943,27800000.0
2007-11-16 04:47:00,1.44022,1.44022,1.44002,1.4402,41800001.0
2007-11-16 04:48:00,1.44004,1.44011,1.43984,1.43997,44800000.0
2007-11-16 04:49:00,1.43979,1.44011,1.43969,1.43991,37400000.0
2007-11-16 04:50:00,1.43997,1.44019,1.43994,1.44008,34200000.0
2007-11-16 04:51:00,1.44001,1.4409,1.43991,1.4409,28000000.0
2007-11-16 04:52:00,1.44106,1.44123,1.44089,1.4409,25000000.0
2007-11-16 04:53:00,1.44113,1.44155,1.44099,1.44154,29400000.0
2007-11-16 04:54:00,1.44176,1.44185,1.44159,1.44175,39800000.0
2007-11-16 04:55:00,1.44185,1.44185,1.44157,1.44165,49900000.0
2007-11-16 04:56:00,1.44159,1.44202,1.44159,1.44202,42800000.0
2007-11-16 04:57:00,1.44189,1.44189,1.44167,1.44167,25500000.0
2007-11-16 04:58:00,1.44185,1.44187,1.44139,1.4417,43300000.0
2007-11-16 04:59:00,1.44166,1.44195,1.44166,1.44179,35400000.0
2007-11-16 05:00:00,1.44177,1.4419,1.44162,1.44183,44600000.0
2007-11-16 05:01:00,1.44157,1.44157,1.44139,1.44139,21200000.0
2007-11-16 05:02:00,1.44114,1.44177,1.44114,1.44177,27400000.0
2007-11-16 05:03:00,1.44185,1.44212,1.44163,1.44212,35000000.0
2007-11-16 05:04:00,1.44198,1.44215,1.44193,1.44215,28400000.0
2007-11-16 05:05:00,1.44193,1.44203,1.44183,1.44202,41200000.0
2007-11-16 05:06:00,1.44211,1.44251,1.44206,1.44248,26600000.0
2007-11-16 05:07:00,1.44264,1.44293,1.44249,1.44293,37400000.0
2007-11-16 05:08:00,1.44325,1.44363,1.44325,1.44336,35300000.0
2007-11-16 05:09:00,1.44343,1.44352,1.44288,1.443,46000000.0
2007-11-16 05:10:00,1.44308,1.4437,1.44308,1.44349,42800000.0
2007-11-16 05:11:00,1.4436,1.44364,1.44304,1.44304,29900000.0
2007-11-16 05:12:00,1.44328,1.44328,1.44299,1.44314,37600000.0
2007-11-16 05:13:00,1.44303,1.44333,1.44285,1.44285,35400000.0
2007-11-16 05:14:00,1.44295,1.44295,1.44266,1.44276,27200000.0
2007-11-16 05:15:00,1.44282,1.44282,1.44255,1.44271,56600000.0
2007-11-16 05:16:00,1.44264,1.44279,1.44241,1.44253,38700000.0
2007-11-16 05:17:00,1.44224,1.44255,1.44211,1.44242,33200000.0
2007-11-16 05:18:00,1.44259,1.44279,1.44244,1.44261,26400000.0
2007-11-16 05:19:00,1.44243,1.4428,1.44193,1.44203,40800001.0
2007-11-16 05:20:00,1.44195,1.44203,1.44158,1.44158,24800000.0
2007-11-16 05:21:00,1.44167,1.44179,1.4416,1.4416,41400000.0
2007-11-16 05:22:00,1.44176,1.44185,1.44158,1.44178,40500000.0
2007-11-16 05:23:00,1.44121,1.44191,1.44121,1.44156,44600000.0
2007-11-16 05:24:00,1.44144,1.44268,1.44144,1.44268,35000000.0
2007-11-16 05:25:00,1.44254,1.44276,1.44242,1.44266,76200001.0
2007-11-16 05:26:00,1.44271,1.44295,1.44263,1.44282,38600000.0
2007-11-16 05:27:00,1.44264,1.44264,1.44196,1.44196,32000000.0
2007-11-16 05:28:00,1.44199,1.44204,1.44137,1.44204,34800001.0
2007-11-16 05:29:00,1.44186,1.44198,1.44181,1.44196,19400000.0
2007-11-16 05:30:00,1.44189,1.44203,1.44179,1.44191,34200000.0
2007-11-16 05:31:00,1.44207,1.44228,1.44182,1.44225,53900000.0
2007-11-16 05:32:00,1.44228,1.44228,1.44133,1.44133,32800000.0
2007-11-16 05:33:00,1.4419,1.4419,1.44161,1.44161,25800000.0
2007-11-16 05:34:00,1.4417,1.44189,1.44165,1.44168,45900001.0
2007-11-16 05:35:00,1.44188,1.44217,1.44187,1.44198,36400000.0
2007-11-16 05:36:00,1.44184,1.44214,1.44184,1.44192,20800000.0
2007-11-16 05:37:00,1.44201,1.44203,1.44181,1.44193,49400000.0
2007-11-16 05:38:00,1.44183,1.44196,1.44153,1.44153,34000000.0
2007-11-16 05:39:00,1.4415,1.44204,1.44143,1.442,27300000.0
2007-11-16 05:40:00,1.44192,1.44197,1.44176,1.4419,47600000.0
2007-11-16 05:41:00,1.44183,1.44199,1.44138,1.44156,36200000.0
2007-11-16 05:42:00,1.44155,1.44193,1.4415,1.44165,28000000.0
2007-11-16 05:43:00,1.44129,1.44172,1.44129,1.44146,35000000.0
2007-11-16 05:44:00,1.44135,1.44159,1.44124,1.44131,30200000.0
2007-11-16 05:45:00,1.4409,1.44167,1.4409,1.44134,54600000.0
2007-11-16 05:46:00,1.44157,1.44163,1.44113,1.44113,48800001.0
2007-11-16 05:47:00,1.44115,1.44123,1.44101,1.44123,51400000.0
2007-11-16 05:48:00,1.44105,1.44107,1.44085,1.44086,23600000.0
2007-11-16 05:49:00,1.44099,1.44125,1.44095,1.44115,48800000.0
2007-11-16 05:50:00,1.44115,1.44132,1.44045,1.44073,26000000.0
2007-11-16 05:51:00,1.4407,1.4407,1.44028,1.44028,38600000.0
2007-11-16 05:52:00,1.44031,1.44078,1.44031,1.44064,36700000.0
2007-11-16 05:53:00,1.44041,1.4409,1.44035,1.4409,30200000.0
2007-11-16 05:54:00,1.4409,1.4409,1.44026,1.44035,38000000.0
2007-11-16 05:55:00,1.44029,1.44074,1.44029,1.44074,23100000.0
2007-11-16 05:56:00,1.44071,1.44071,1.44008,1.44023,35100000.0
2007-11-16 05:57:00,1.44017,1.44117,1.44017,1.44112,45400000.0
2007-11-16 05:58:00,1.44126,1.44135,1.44079,1.44079,49600000.0
2007-11-16 05:59:00,1.44084,1.44084,1.44068,1.44068,32200000.0
2007-11-16 06:00:00,1.44059,1.44081,1.44031,1.44058,45700000.0
2007-11-16 06:01:00,1.44048,1.44064,1.44036,1.44042,31600000.0
2007-11-16 06:02:00,1.44083,1.44135,1.44053,1.44135,42900000.0
2007-11-16 06:03:00,1.44131,1.44147,1.44122,1.44134,26400000.0
2007-11-16 06:04:00,1.44125,1.44125,1.44089,1.44118,46000000.0
2007-11-16 06:05:00,1.4411,1.44123,1.44093,1.44097,47100000.0
2007-11-16 06:06:00,1.44105,1.44132,1.44105,1.44108,48600000.0
2007-11-16 06:07:00,1.44115,1.44138,1.44103,1.44118,33600000.0
2007-11-16 06:08:00,1.44066,1.44077,1.44054,1.44069,45300000.0
2007-11-16 06:09:00,1.44064,1.44071,1.44044,1.44049,28000000.0
2007-11-16 06:10:00,1.44062,1.44062,1.44049,1.44057,32300000.0
2007-11-16 06:11:00,1.4405,1.44082,1.44035,1.44035,47400000.0
2007-11-16 06:12:00,1.4405,1.44067,1.44047,1.44047,23200000.0
2007-11-16 06:13:00,1.44041,1.44065,1.44019,1.44061,51400000.0
2007-11-16 06:14:00,1.44066,1.44067,1.44024,1.44048,64400001.0
2007-11-16 06:15:00,1.44036,1.44056,1.4403,1.44056,33000000.0
2007-11-16 06:16:00,1.44057,1.44057,1.44033,1.44052,81499998.0
2007-11-16 06:17:00,1.43987,1.44035,1.43987,1.44021,25800000.0
2007-11-16 06:18:00,1.43992,1.44014,1.43982,1.43982,46000000.0
2007-11-16 06:19:00,1.43983,1.43983,1.43954,1.43954,40600000.0
2007-11-16 06:20:00,1.43969,1.43969,1.43947,1.43947,25800000.0
2007-11-16 06:21:00,1.4396,1.43979,1.4395,1.43979,26000000.0
2007-11-16 06:22:00,1.4399,1.44001,1.43983,1.44001,35800000.0
2007-11-16 06:23:00,1.43995,1.43995,1.43945,1.43984,40000000.0
2007-11-16 06:24:00,1.43979,1.4398,1.43945,1.4398,25600000.0
2007-11-16 06:25:00,1.43985,1.44016,1.43974,1.43989,27000000.0
2007-11-16 06:26:00,1.43982,1.43988,1.43969,1.43977,42600000.0
2007-11-16 06:27:00,1.43972,1.4398,1.43968,1.43977,35900000.0
2007-11-16 06:28:00,1.43963,1.43971,1.43955,1.43967,24100000.0
2007-11-16 06:29:00,1.43957,1.43973,1.43957,1.43963,42300000.0
2007-11-16 06:30:00,1.43973,1.43979,1.43956,1.43979,54200000.0
2007-11-16 06:31:00,1.43962,1.43964,1.43935,1.43935,30600000.0
2007-11-16 06:32:00,1.43937,1.43968,1.43926,1.43931,26000000.0
2007-11-16 06:33:00,1.4392,1.43969,1.4392,1.43969,48800001.0
2007-11-16 06:34:00,1.43955,1.43995,1.43955,1.43971,51600000.0
2007-11-16 06:35:00,1.43967,1.44,1.43963,1.43977,39400000.0
2007-11-16 06:36:00,1.43935,1.44004,1.43935,1.43997,50100000.0
2007-11-16 06:37:00,1.43994,1.43999,1.43929,1.43929,57100000.0
2007-11-16 06:38:00,1.43957,1.43972,1.43943,1.43943,23000000.0
2007-11-16 06:39:00,1.4394,1.43951,1.43885,1.43923,42400000.0
2007-11-16 06:40:00,1.43904,1.43932,1.43904,1.43915,38000000.0
2007-11-16 06:41:00,1.43899,1.43932,1.4387,1.43932,27600000.0
2007-11-16 06:42:00,1.4387,1.43907,1.43856,1.43863,31900000.0
2007-11-16 06:43:00,1.43873,1.43873,1.4383,1.43857,30800000.0
2007-11-16 06:44:00,1.43875,1.43888,1.43867,1.43873,35000000.0
2007-11-16 06:45:00,1.43859,1.43885,1.43859,1.43869,50800000.0
2007-11-16 06:46:00,1.43885,1.43895,1.4387,1.43878,62300000.0
2007-11-16 06:47:00,1.43894,1.43894,1.43866,1.43884,65400001.0
2007-11-16 06:48:00,1.43868,1.43899,1.43853,1.43868,25000000.0
2007-11-16 06:49:00,1.43886,1.43912,1.43886,1.43904,35500000.0
2007-11-16 06:50:00,1.4391,1.43927,1.43891,1.4391,26000000.0
2007-11-16 06:51:00,1.4391,1.43925,1.43901,1.43925,32500000.0
2007-11-16 06:52:00,1.43936,1.43936,1.43882,1.43903,30800000.0
2007-11-16 06:53:00,1.43883,1.43896,1.4385,1.43896,29200000.0
2007-11-16 06:54:00,1.43885,1.43912,1.43861,1.43893,62600000.0
2007-11-16 06:55:00,1.43898,1.43898,1.43879,1.43898,24200000.0
2007-11-16 06:56:00,1.43906,1.43912,1.43897,1.43897,29000000.0
2007-11-16 06:57:00,1.43912,1.43916,1.43861,1.439,47900000.0
2007-11-16 06:58:00,1.43858,1.43914,1.43858,1.43905,19200000.0
2007-11-16 06:59:00,1.43883,1.43898,1.43852,1.43855,20800000.0
2007-11-16 07:00:00,1.43874,1.43891,1.43853,1.43853,38000000.0
2007-11-16 07:01:00,1.43854,1.43878,1.43854,1.43871,29000000.0
2007-11-16 07:02:00,1.43869,1.43896,1.43869,1.43875,33300000.0
2007-11-16 07:03:00,1.43895,1.43896,1.43868,1.43879,42500000.0
2007-11-16 07:04:00,1.43887,1.4391,1.43869,1.4391,35000000.0
2007-11-16 07:05:00,1.4389,1.43911,1.43872,1.43872,39400000.0
2007-11-16 07:06:00,1.43882,1.43899,1.43879,1.43899,43200000.0
2007-11-16 07:07:00,1.43886,1.4393,1.43886,1.43904,33000000.0
2007-11-16 07:08:00,1.43893,1.43949,1.43889,1.43938,49600001.0
2007-11-16 07:09:00,1.43953,1.43953,1.4391,1.4391,45800001.0
2007-11-16 07:10:00,1.43912,1.43916,1.43901,1.43902,27000000.0
2007-11-16 07:11:00,1.43901,1.43903,1.43881,1.43881,46800000.0
2007-11-16 07:12:00,1.43923,1.43952,1.43915,1.43926,31600000.0
2007-11-16 07:13:00,1.43946,1.43946,1.43916,1.4394,35800000.0
2007-11-16 07:14:00,1.43938,1.43948,1.43917,1.43932,35000000.0
2007-11-16 07:15:00,1.43938,1.43945,1.43904,1.43942,23800000.0
2007-11-16 07:16:00,1.4391,1.43943,1.4391,1.43943,42000000.0
2007-11-16 07:17:00,1.43936,1.43957,1.43914,1.4395,39600000.0
2007-11-16 07:18:00,1.43961,1.43961,1.43918,1.43946,58900000.0
2007-11-16 07:19:00,1.43966,1.43971,1.43946,1.43946,28200000.0
2007-11-16 07:20:00,1.43934,1.43959,1.43929,1.43948,38000000.0
2007-11-16 07:21:00,1.43955,1.43962,1.43933,1.43956,48900000.0
2007-11-16 07:22:00,1.43939,1.43951,1.43911,1.43919,39000000.0
2007-11-16 07:23:00,1.43937,1.4396,1.43932,1.43939,49100000.0
2007-11-16 07:24:00,1.43924,1.43943,1.43918,1.43931,36600000.0
2007-11-16 07:25:00,1.4394,1.44048,1.4394,1.44044,42400000.0
2007-11-16 07:26:00,1.44043,1.44058,1.44006,1.44027,33800000.0
2007-11-16 07:27:00,1.44022,1.44023,1.43969,1.43991,50300000.0
2007-11-16 07:28:00,1.43993,1.43999,1.43945,1.43967,46200000.0
2007-11-16 07:29:00,1.43972,1.44001,1.43966,1.44001,35000000.0
2007-11-16 07:30:00,1.44,1.44009,1.43948,1.44009,34600000.0
2007-11-16 07:31:00,1.43996,1.44021,1.43989,1.43989,47100000.0
2007-11-16 07:32:00,1.43974,1.43998,1.43952,1.43993,41200000.0
2007-11-16 07:33:00,1.43999,1.44033,1.43996,1.43997,21800000.0
2007-11-16 07:34:00,1.44016,1.44035,1.44005,1.44035,59000000.0
2007-11-16 07:35:00,1.43991,1.43996,1.4398,1.43993,25800000.0
2007-11-16 07:36:00,1.43984,1.43984,1.43956,1.43969,48000000.0
2007-11-16 07:37:00,1.43962,1.43962,1.43939,1.43948,35400000.0
2007-11-16 07:38:00,1.43936,1.43951,1.43936,1.43947,25800000.0
2007-11-16 07:39:00,1.43926,1.43972,1.43926,1.43972,28200000.0
2007-11-16 07:40:00,1.43973,1.43973,1.43939,1.43948,42400000.0
2007-11-16 07:41:00,1.43947,1.43954,1.43935,1.43951,41000000.0
2007-11-16 07:42:00,1.43924,1.43945,1.43901,1.43936,27400000.0
2007-11-16 07:43:00,1.4396,1.43979,1.43947,1.43979,50100000.0
2007-11-16 07:44:00,1.43925,1.43925,1.439,1.43922,32000000.0
2007-11-16 07:45:00,1.43928,1.43928,1.43849,1.43899,34600000.0
2007-11-16 07:46:00,1.43916,1.43934,1.43907,1.43934,42300000.0
2007-11-16 07:47:00,1.43926,1.43928,1.43884,1.43919,36600000.0
2007-11-16 07:48:00,1.43892,1.43902,1.43882,1.4389,27000000.0
2007-11-16 07:49:00,1.43881,1.43893,1.43849,1.43853,37400000.0
2007-11-16 07:50:00,1.43917,1.43919,1.43907,1.43907,22400000.0
2007-11-16 07:51:00,1.43905,1.43928,1.4388,1.43928,21200000.0
2007-11-16 07:52:00,1.43899,1.43905,1.43855,1.43871,24600000.0
2007-11-16 07:53:00,1.43882,1.43901,1.43874,1.43889,40000000.0
2007-11-16 07:54:00,1.43882,1.43915,1.43881,1.43895,37400001.0
2007-11-16 07:55:00,1.43912,1.43934,1.4389,1.43931,37200000.0
2007-11-16 07:56:00,1.43924,1.43972,1.43905,1.43972,27200000.0
2007-11-16 07:57:00,1.4395,1.44092,1.43947,1.44075,38200000.0
2007-11-16 07:58:00,1.44095,1.44156,1.44095,1.44133,32800000.0
2007-11-16 07:59:00,1.44091,1.44147,1.44091,1.4413,32600000.0
2007-11-16 08:00:00,1.44127,1.44156,1.44127,1.44156,25800000.0
2007-11-16 08:01:00,1.44164,1.44201,1.44162,1.44172,39200000.0
2007-11-16 08:02:00,1.44196,1.44234,1.44185,1.44234,32400000.0
2007-11-16 08:03:00,1.4425,1.4425,1.44216,1.4424,54200000.0
2007-11-16 08:04:00,1.44229,1.44241,1.4421,1.44233,29400000.0
2007-11-16 08:05:00,1.44228,1.44228,1.44168,1.44168,47000001.0
2007-11-16 08:06:00,1.44149,1.44173,1.44147,1.44155,47600000.0
2007-11-16 08:07:00,1.44128,1.44161,1.44118,1.44161,36300000.0
2007-11-16 08:08:00,1.44142,1.44167,1.44135,1.44144,35200000.0
2007-11-16 08:09:00,1.4416,1.44161,1.44132,1.44161,49800000.0
2007-11-16 08:10:00,1.44154,1.44161,1.44121,1.44161,31800000.0
2007-11-16 08:11:00,1.4417,1.4418,1.44149,1.4418,39200000.0
2007-11-16 08:12:00,1.44179,1.4419,1.44165,1.44168,75600001.0
2007-11-16 08:13:00,1.4412,1.44187,1.4412,1.44177,36600000.0
2007-11-16 08:14:00,1.44164,1.4419,1.44162,1.44184,56600001.0
2007-11-16 08:15:00,1.44205,1.44234,1.44204,1.44217,53000000.0
2007-11-16 08:16:00,1.44261,1.44289,1.44223,1.4427,23800000.0
2007-11-16 08:17:00,1.44307,1.44319,1.44252,1.44252,48200000.0
2007-11-16 08:18:00,1.44252,1.44267,1.44232,1.44266,25400000.0
2007-11-16 08:19:00,1.44265,1.44274,1.44253,1.44253,49600000.0
2007-11-16 08:20:00,1.4426,1.44261,1.44186,1.44186,29800000.0
2007-11-16 08:21:00,1.44158,1.4422,1.44158,1.44176,29200000.0
2007-11-16 08:22:00,1.44169,1.44212,1.44169,1.44212,36200000.0
2007-11-16 08:23:00,1.44201,1.44203,1.44167,1.44188,34700000.0
2007-11-16 08:24:00,1.44188,1.44194,1.44147,1.44183,42600000.0
2007-11-16 08:25:00,1.44187,1.44206,1.44149,1.44149,32800000.0
2007-11-16 08:26:00,1.44187,1.44223,1.44176,1.44176,50800000.0
2007-11-16 08:27:00,1.44171,1.44194,1.44135,1.44158,31400000.0
2007-11-16 08:28:00,1.44157,1.44159,1.44127,1.44132,67400001.0
2007-11-16 08:29:00,1.44114,1.44148,1.44112,1.44139,54000000.0
2007-11-16 08:30:00,1.44118,1.44118,1.4403,1.44065,73500000.0
2007-11-16 08:31:00,1.44089,1.44111,1.44077,1.44099,59500001.0
2007-11-16 08:32:00,1.44085,1.44085,1.44025,1.44051,52300000.0
2007-11-16 08:33:00,1.44065,1.44087,1.44026,1.4406,33700000.0
2007-11-16 08:34:00,1.44094,1.44094,1.44071,1.4409,29100000.0
2007-11-16 08:35:00,1.44063,1.44092,1.44037,1.44092,58200000.0
2007-11-16 08:36:00,1.44115,1.44127,1.44076,1.44099,33000000.0
2007-11-16 08:37:00,1.44105,1.4411,1.44081,1.4411,38000000.0
2007-11-16 08:38:00,1.4411,1.44127,1.44099,1.44099,45100000.0
2007-11-16 08:39:00,1.44128,1.44138,1.44102,1.4413,36400000.0
2007-11-16 08:40:00,1.44115,1.44128,1.44075,1.44115,31000000.0
2007-11-16 08:41:00,1.44066,1.44066,1.43995,1.44019,26000000.0
2007-11-16 08:42:00,1.44028,1.44043,1.44002,1.44043,42600000.0
2007-11-16 08:43:00,1.44023,1.44057,1.44023,1.44032,32600000.0
2007-11-16 08:44:00,1.44049,1.44053,1.44012,1.44053,23400000.0
2007-11-16 08:45:00,1.44052,1.44056,1.43995,1.43995,22000000.0
2007-11-16 08:46:00,1.44012,1.44019,1.4396,1.4396,95800000.0
2007-11-16 08:47:00,1.43951,1.43979,1.4395,1.43964,40800001.0
2007-11-16 08:48:00,1.43987,1.44026,1.43987,1.43996,37300000.0
2007-11-16 08:49:00,1.43958,1.44004,1.43958,1.43998,48000000.0
2007-11-16 08:50:00,1.43983,1.44019,1.4398,1.44019,29800000.0
2007-11-16 08:51:00,1.44007,1.44007,1.43951,1.43951,50200000.0
2007-11-16 08:52:00,1.4397,1.4397,1.43935,1.43942,68400000.0
2007-11-16 08:53:00,1.43957,1.43957,1.439,1.43923,38500000.0
2007-11-16 08:54:00,1.43889,1.43911,1.43872,1.4389,38300000.0
2007-11-16 08:55:00,1.43871,1.43909,1.43859,1.43909,33600000.0
2007-11-16 08:56:00,1.43936,1.44071,1.43936,1.4396,63000001.0
2007-11-16 08:57:00,1.43966,1.43976,1.43947,1.43968,25800000.0
2007-11-16 08:58:00,1.4401,1.44019,1.43982,1.43992,41100000.0
2007-11-16 08:59:00,1.44032,1.44218,1.44032,1.44218,46900000.0
2007-11-16 09:00:00,1.4421,1.4421,1.44129,1.44178,21200000.0
2007-11-16 09:01:00,1.44137,1.44172,1.44135,1.4417,85500000.0
2007-11-16 09:02:00,1.44186,1.44196,1.44181,1.44182,29000000.0
2007-11-16 09:03:00,1.44128,1.44239,1.44128,1.44213,47400000.0
2007-11-16 09:04:00,1.44235,1.44247,1.44199,1.44211,29400000.0
2007-11-16 09:05:00,1.44224,1.44224,1.4408,1.44095,22200000.0
2007-11-16 09:06:00,1.44103,1.44138,1.44074,1.44116,25600000.0
2007-11-16 09:07:00,1.44134,1.4417,1.44128,1.44128,49600000.0
2007-11-16 09:08:00,1.44131,1.44171,1.44125,1.44151,57300000.0
2007-11-16 09:09:00,1.44152,1.442,1.44121,1.442,43200000.0
2007-11-16 09:10:00,1.44209,1.44217,1.44182,1.44193,33200000.0
2007-11-16 09:11:00,1.44215,1.44215,1.44177,1.4418,35600000.0
2007-11-16 09:12:00,1.44196,1.44196,1.44158,1.44166,29100000.0
2007-11-16 09:13:00,1.44134,1.44152,1.44127,1.44148,28200000.0
2007-11-16 09:14:00,1.44128,1.4416,1.44128,1.44139,35000000.0
2007-11-16 09:15:00,1.44132,1.44174,1.44132,1.44156,30600000.0
2007-11-16 09:16:00,1.44145,1.44181,1.44145,1.44145,28400000.0
2007-11-16 09:17:00,1.44142,1.44142,1.44073,1.44101,38400001.0
2007-11-16 09:18:00,1.44119,1.44119,1.44104,1.44111,33000000.0
2007-11-16 09:19:00,1.44097,1.44119,1.44068,1.44078,34200000.0
2007-11-16 09:20:00,1.44051,1.44097,1.44034,1.4405,24800000.0
2007-11-16 09:21:00,1.44044,1.44044,1.44009,1.4404,32300000.0
2007-11-16 09:22:00,1.44032,1.44069,1.44015,1.4404,32400000.0
2007-11-16 09:23:00,1.43993,1.44023,1.43986,1.44007,46000000.0
2007-11-16 09:24:00,1.4404,1.44042,1.4398,1.44012,37200000.0
2007-11-16 09:25:00,1.44007,1.44023,1.43996,1.44004,31600000.0
2007-11-16 09:26:00,1.43945,1.43995,1.43945,1.43995,44600000.0
2007-11-16 09:27:00,1.43992,1.43992,1.43962,1.43987,23200000.0
2007-11-16 09:28:00,1.44,1.44046,1.43985,1.44046,25600000.0
2007-11-16 09:29:00,1.44051,1.44057,1.44018,1.4402,30600000.0
2007-11-16 09:30:00,1.44018,1.44036,1.43996,1.44002,28400000.0
2007-11-16 09:31:00,1.44001,1.44011,1.43979,1.4398,43800000.0
2007-11-16 09:32:00,1.44009,1.44036,1.43969,1.44015,34900000.0
2007-11-16 09:33:00,1.44023,1.44062,1.4401,1.44052,19800000.0
2007-11-16 09:34:00,1.44055,1.44061,1.44026,1.44059,59000001.0
2007-11-16 09:35:00,1.44064,1.44068,1.44037,1.44068,50300000.0
2007-11-16 09:36:00,1.44062,1.44105,1.44062,1.44087,40200000.0
2007-11-16 09:37:00,1.44083,1.44139,1.44083,1.44115,60500000.0
2007-11-16 09:38:00,1.44099,1.44122,1.44073,1.44122,28800000.0
2007-11-16 09:39:00,1.44114,1.44172,1.44114,1.44146,30200000.0
2007-11-16 09:40:00,1.44136,1.44136,1.43994,1.43994,30600000.0
2007-11-16 09:41:00,1.44017,1.44049,1.4397,1.44021,32000000.0
2007-11-16 09:42:00,1.43976,1.44012,1.43963,1.44005,49000000.0
2007-11-16 09:43:00,1.44004,1.44063,1.44004,1.44052,32800000.0
2007-11-16 09:44:00,1.44029,1.44081,1.44019,1.44026,53500001.0
2007-11-16 09:45:00,1.44035,1.4404,1.43906,1.43906,20800000.0
2007-11-16 09:46:00,1.43968,1.43976,1.43926,1.43926,46000000.0
2007-11-16 09:47:00,1.43893,1.43918,1.43875,1.43885,34300000.0
2007-11-16 09:48:00,1.43872,1.43926,1.43863,1.43893,36000000.0
2007-11-16 09:49:00,1.43883,1.43925,1.43871,1.43913,42800000.0
2007-11-16 09:50:00,1.43918,1.43946,1.43912,1.43915,41500000.0
2007-11-16 09:51:00,1.43919,1.43964,1.4391,1.43959,34000000.0
2007-11-16 09:52:00,1.43949,1.43955,1.43922,1.43945,50300001.0
2007-11-16 09:53:00,1.4393,1.43971,1.4393,1.43949,45100000.0
2007-11-16 09:54:00,1.43965,1.4397,1.43916,1.43932,26800000.0
2007-11-16 09:55:00,1.43917,1.43961,1.43903,1.43904,42200000.0
2007-11-16 09:56:00,1.43873,1.43942,1.43873,1.43927,28200000.0
2007-11-16 09:57:00,1.43951,1.43973,1.43951,1.43953,50300000.0
2007-11-16 09:58:00,1.43949,1.43968,1.43917,1.43953,58400000.0
2007-11-16 09:59:00,1.4395,1.44017,1.43942,1.43991,50600000.0
2007-11-16 10:00:00,1.43962,1.44003,1.43952,1.43952,47100000.0
2007-11-16 10:01:00,1.43957,1.43957,1.43918,1.43933,42000000.0
2007-11-16 10:02:00,1.43895,1.43895,1.4379,1.4383,39800000.0
2007-11-16 10:03:00,1.43832,1.43861,1.43832,1.43844,31200000.0
2007-11-16 10:04:00,1.43865,1.43865,1.43786,1.43823,39600000.0
2007-11-16 10:05:00,1.43842,1.43842,1.43784,1.43825,50200001.0
2007-11-16 10:06:00,1.43829,1.43843,1.43822,1.43825,30800000.0
2007-11-16 10:07:00,1.43817,1.43817,1.43764,1.43764,32600000.0
2007-11-16 10:08:00,1.43773,1.43801,1.43758,1.43783,37400000.0
2007-11-16 10:09:00,1.43793,1.43793,1.43702,1.43715,41600001.0
2007-11-16 10:10:00,1.43738,1.43768,1.43718,1.43768,37200000.0
2007-11-16 10:11:00,1.43759,1.43777,1.43698,1.43698,37300000.0
2007-11-16 10:12:00,1.43679,1.43731,1.43679,1.43688,36200000.0
2007-11-16 10:13:00,1.4371,1.43758,1.43673,1.43758,36900000.0
2007-11-16 10:14:00,1.43731,1.43743,1.43707,1.43707,33600000.0
2007-11-16 10:15:00,1.43661,1.43678,1.4363,1.43659,33600000.0
2007-11-16 10:16:00,1.43645,1.43658,1.43603,1.43622,45700000.0
2007-11-16 10:17:00,1.43629,1.43629,1.43523,1.43551,26000000.0
2007-11-16 10:18:00,1.4356,1.43576,1.43529,1.43573,55000000.0
2007-11-16 10:19:00,1.43572,1.4359,1.43542,1.43545,24000000.0
2007-11-16 10:20:00,1.43548,1.43548,1.43509,1.43517,30800000.0
2007-11-16 10:21:00,1.43501,1.43545,1.43501,1.43526,45800000.0
2007-11-16 10:22:00,1.4356,1.4356,1.43453,1.43495,29600000.0
2007-11-16 10:23:00,1.43502,1.43554,1.43498,1.43538,51800000.0
2007-11-16 10:24:00,1.43531,1.43559,1.43502,1.43559,36700000.0
2007-11-16 10:25:00,1.43563,1.43567,1.43528,1.43552,27600000.0
2007-11-16 10:26:00,1.43551,1.43566,1.43525,1.43534,43000000.0
2007-11-16 10:27:00,1.43535,1.43557,1.43517,1.43517,20200000.0
2007-11-16 10:28:00,1.4354,1.43554,1.43485,1.43491,29200000.0
2007-11-16 10:29:00,1.43487,1.43515,1.43468,1.43507,39800000.0
2007-11-16 10:30:00,1.43522,1.43554,1.43509,1.43543,49400000.0
2007-11-16 10:31:00,1.43529,1.4357,1.4352,1.43553,31300000.0
2007-11-16 10:32:00,1.43476,1.43487,1.43433,1.43452,83100000.0
2007-11-16 10:33:00,1.43421,1.43441,1.43399,1.43408,42200000.0
2007-11-16 10:34:00,1.43429,1.43438,1.43359,1.43359,48200000.0
2007-11-16 10:35:00,1.43369,1.43393,1.43339,1.43363,40800000.0
2007-11-16 10:36:00,1.43339,1.43351,1.43307,1.43307,25400000.0
2007-11-16 10:37:00,1.43334,1.43354,1.43317,1.43336,46800000.0
2007-11-16 10:38:00,1.4334,1.43367,1.43322,1.43343,47800000.0
2007-11-16 10:39:00,1.43311,1.4338,1.43311,1.43361,40900000.0
2007-11-16 10:40:00,1.43404,1.43431,1.43394,1.43394,23400000.0
2007-11-16 10:41:00,1.4343,1.43438,1.43413,1.43419,56700000.0
2007-11-16 10:42:00,1.43405,1.43443,1.43347,1.43408,30100000.0
2007-11-16 10:43:00,1.43391,1.43414,1.43339,1.43339,24000000.0
2007-11-16 10:44:00,1.43301,1.43327,1.4327,1.43276,50500000.0
2007-11-16 10:45:00,1.43214,1.43285,1.432,1.432,38600000.0
2007-11-16 10:46:00,1.43192,1.43205,1.43117,1.43117,36200000.0
2007-11-16 10:47:00,1.43138,1.43138,1.43098,1.4312,33300000.0
2007-11-16 10:48:00,1.43151,1.43173,1.43123,1.43136,26200000.0
2007-11-16 10:49:00,1.43152,1.43161,1.43079,1.43079,30000000.0
2007-11-16 10:50:00,1.431,1.43127,1.431,1.43126,32200000.0
2007-11-16 10:51:00,1.43137,1.43137,1.43097,1.4311,32800000.0
2007-11-16 10:52:00,1.43132,1.43138,1.43035,1.43047,43000000.0
2007-11-16 10:53:00,1.43054,1.43066,1.43046,1.43063,27300000.0
2007-11-16 10:54:00,1.4307,1.43078,1.43023,1.43078,27400000.0
2007-11-16 10:55:00,1.43072,1.431,1.43049,1.43067,35200000.0
2007-11-16 10:56:00,1.43059,1.43116,1.43046,1.43098,36900000.0
2007-11-16 10:57:00,1.431,1.43112,1.43065,1.43095,27800000.0
2007-11-16 10:58:00,1.43036,1.43069,1.42942,1.42942,51600000.0
2007-11-16 10:59:00,1.4299,1.43093,1.42969,1.43093,43100000.0
2007-11-16 11:00:00,1.43122,1.43126,1.43085,1.43085,26800000.0
2007-11-16 11:01:00,1.43057,1.4309,1.43045,1.43077,57100001.0
2007-11-16 11:02:00,1.43099,1.43112,1.4304,1.4304,48200000.0
2007-11-16 11:03:00,1.4305,1.43052,1.43021,1.43038,31600000.0
2007-11-16 11:04:00,1.43038,1.43114,1.43011,1.43114,25600000.0
2007-11-16 11:05:00,1.43102,1.43119,1.43072,1.43119,39000000.0
2007-11-16 11:06:00,1.43121,1.43121,1.43052,1.43088,36000000.0
2007-11-16 11:07:00,1.43074,1.43074,1.43053,1.43053,39800000.0
2007-11-16 11:08:00,1.43062,1.43107,1.43062,1.43073,35400000.0
2007-11-16 11:09:00,1.43061,1.43074,1.43036,1.43074,62300000.0
2007-11-16 11:10:00,1.43101,1.43136,1.43079,1.43129,48800000.0
2007-11-16 11:11:00,1.4314,1.43211,1.4314,1.43211,30000000.0
2007-11-16 11:12:00,1.4318,1.4318,1.43141,1.43165,37000000.0
2007-11-16 11:13:00,1.43148,1.43164,1.43134,1.43159,51000000.0
2007-11-16 11:14:00,1.43164,1.43181,1.43144,1.43162,37000000.0
2007-11-16 11:15:00,1.43173,1.43201,1.43145,1.43201,35200000.0
2007-11-16 11:16:00,1.43239,1.4329,1.43223,1.43257,51200001.0
2007-11-16 11:17:00,1.43276,1.43294,1.43224,1.43232,26000000.0
2007-11-16 11:18:00,1.43251,1.43319,1.43251,1.43314,32600000.0
2007-11-16 11:19:00,1.43312,1.43314,1.43268,1.43287,29200000.0
2007-11-16 11:20:00,1.43292,1.43301,1.43265,1.4327,24800000.0
2007-11-16 11:21:00,1.43265,1.43288,1.43259,1.43264,42000000.0
2007-11-16 11:22:00,1.43277,1.43322,1.43277,1.43297,61800001.0
2007-11-16 11:23:00,1.433,1.43305,1.43269,1.43272,50300000.0
2007-11-16 11:24:00,1.43288,1.43288,1.43258,1.43287,27600000.0
2007-11-16 11:25:00,1.43294,1.43294,1.43201,1.43231,54200000.0
2007-11-16 11:26:00,1.43226,1.43227,1.43152,1.43176,42600000.0
2007-11-16 11:27:00,1.43176,1.43273,1.43149,1.43273,45400001.0
2007-11-16 11:28:00,1.43248,1.43265,1.43245,1.43258,37800000.0
2007-11-16 11:29:00,1.43275,1.43285,1.43254,1.43267,47800000.0
2007-11-16 11:30:00,1.43288,1.43296,1.43253,1.43291,29200000.0
2007-11-16 11:31:00,1.43276,1.43293,1.4326,1.43267,45000000.0
2007-11-16 11:32:00,1.43254,1.43283,1.4323,1.43246,33200000.0
2007-11-16 11:33:00,1.43299,1.43336,1.43285,1.43291,56200000.0
2007-11-16 11:34:00,1.43263,1.43318,1.43252,1.43315,37500000.0
2007-11-16 11:35:00,1.43316,1.43359,1.43315,1.43359,28000000.0
2007-11-16 11:36:00,1.43329,1.43329,1.43206,1.43222,81900000.0
2007-11-16 11:37:00,1.43255,1.43265,1.4324,1.43253,43700000.0
2007-11-16 11:38:00,1.43242,1.43242,1.43206,1.43217,43000000.0
2007-11-16 11:39:00,1.43257,1.43261,1.43218,1.43218,41800000.0
2007-11-16 11:40:00,1.43228,1.43256,1.43213,1.43256,28200000.0
2007-11-16 11:41:00,1.43235,1.43251,1.43228,1.43235,22400000.0
2007-11-16 11:42:00,1.4324,1.43255,1.43232,1.43235,23400000.0
2007-11-16 11:43:00,1.43253,1.43267,1.43233,1.43261,18800000.0
2007-11-16 11:44:00,1.43271,1.43271,1.43241,1.43241,38600000.0
2007-11-16 11:45:00,1.43269,1.43272,1.43245,1.43258,38000000.0
2007-11-16 11:46:00,1.43265,1.43265,1.43221,1.43247,37800000.0
2007-11-16 11:47:00,1.43244,1.43259,1.43227,1.43227,35600000.0
2007-11-16 11:48:00,1.4325,1.43266,1.43243,1.43243,44300000.0
2007-11-16 11:49:00,1.43279,1.43341,1.43254,1.43341,32800000.0
2007-11-16 11:50:00,1.43336,1.4336,1.433,1.43319,35000000.0
2007-11-16 11:51:00,1.43306,1.43306,1.43265,1.4328,25400000.0
2007-11-16 11:52:00,1.43274,1.43337,1.43274,1.43334,47200000.0
2007-11-16 11:53:00,1.43331,1.4335,1.43323,1.43337,32600000.0
2007-11-16 11:54:00,1.43342,1.43376,1.43337,1.43358,30800000.0
2007-11-16 11:55:00,1.43373,1.43414,1.4337,1.43405,31200000.0
2007-11-16 11:56:00,1.43409,1.43435,1.43391,1.43403,43200000.0
2007-11-16 11:57:00,1.434,1.43415,1.43374,1.43415,31100000.0
2007-11-16 11:58:00,1.43425,1.43446,1.43397,1.43434,34600000.0
2007-11-16 11:59:00,1.43454,1.43492,1.43454,1.43482,79799999.0
2007-11-16 12:00:00,1.43506,1.43571,1.4348,1.43571,37200000.0
2007-11-16 12:01:00,1.43635,1.43673,1.43619,1.43665,25800000.0
2007-11-16 12:02:00,1.43656,1.43656,1.4356,1.43567,47300000.0
2007-11-16 12:03:00,1.43566,1.43583,1.43523,1.43523,27100000.0
2007-11-16 12:04:00,1.43558,1.43587,1.43543,1.43579,39000000.0
2007-11-16 12:05:00,1.43553,1.4356,1.4354,1.43555,25600000.0
2007-11-16 12:06:00,1.43528,1.43542,1.43499,1.43508,30500000.0
2007-11-16 12:07:00,1.43533,1.43557,1.43519,1.4355,40800000.0
2007-11-16 12:08:00,1.43558,1.43576,1.43543,1.4356,36800000.0
2007-11-16 12:09:00,1.43584,1.43603,1.43563,1.43577,31300000.0
2007-11-16 12:10:00,1.43607,1.4361,1.43561,1.43572,48900000.0
2007-11-16 12:11:00,1.43536,1.43607,1.43525,1.43606,30000000.0
2007-11-16 12:12:00,1.43621,1.43678,1.43612,1.43646,39800000.0
2007-11-16 12:13:00,1.43641,1.43641,1.43596,1.43596,35100000.0
2007-11-16 12:14:00,1.43566,1.43585,1.43544,1.43572,41100000.0
2007-11-16 12:15:00,1.43576,1.43597,1.43548,1.43589,25800000.0
2007-11-16 12:16:00,1.43557,1.43615,1.43557,1.43566,48400000.0
2007-11-16 12:17:00,1.43555,1.43598,1.4353,1.43587,31500000.0
2007-11-16 12:18:00,1.43578,1.4363,1.43543,1.4363,38600000.0
2007-11-16 12:19:00,1.43599,1.436,1.43574,1.43596,28000000.0
2007-11-16 12:20:00,1.43566,1.43626,1.43557,1.43626,27400000.0
2007-11-16 12:21:00,1.43621,1.43621,1.43578,1.43587,37000000.0
2007-11-16 12:22:00,1.43584,1.43601,1.43563,1.43586,46600000.0
2007-11-16 12:23:00,1.43593,1.43644,1.43588,1.4362,51900001.0
2007-11-16 12:24:00,1.43568,1.4364,1.43568,1.43623,32000000.0
2007-11-16 12:25:00,1.43604,1.43632,1.436,1.436,40400000.0
2007-11-16 12:26:00,1.43607,1.43607,1.43552,1.436,40900000.0
2007-11-16 12:27:00,1.43605,1.4361,1.43589,1.43606,44400000.0
2007-11-16 12:28:00,1.43591,1.43596,1.43582,1.4359,50500000.0
2007-11-16 12:29:00,1.43572,1.43572,1.43524,1.43553,28200000.0
2007-11-16 12:30:00,1.43535,1.43563,1.43535,1.43557,42200000.0
2007-11-16 12:31:00,1.43554,1.43565,1.43536,1.43536,22000000.0
2007-11-16 12:32:00,1.43537,1.43558,1.43527,1.4354,35000000.0
2007-11-16 12:33:00,1.43551,1.43553,1.43518,1.43542,49800001.0
2007-11-16 12:34:00,1.43536,1.43564,1.43536,1.43556,23400000.0
2007-11-16 12:35:00,1.43557,1.43569,1.43547,1.43569,28600000.0
2007-11-16 12:36:00,1.43566,1.43603,1.43555,1.43603,17400000.0
2007-11-16 12:37:00,1.43604,1.43612,1.43585,1.43597,28200000.0
2007-11-16 12:38:00,1.43593,1.43593,1.4352,1.43522,28000000.0
2007-11-16 12:39:00,1.43528,1.43545,1.43512,1.4353,36400000.0
2007-11-16 12:40:00,1.43536,1.43549,1.43475,1.43502,27800000.0
2007-11-16 12:41:00,1.43516,1.43516,1.43463,1.43471,40200000.0
2007-11-16 12:42:00,1.4352,1.43577,1.43512,1.43577,33800000.0
2007-11-16 12:43:00,1.43569,1.43569,1.43527,1.43528,30600000.0
2007-11-16 12:44:00,1.43532,1.43556,1.43502,1.43555,28600000.0
2007-11-16 12:45:00,1.43529,1.43529,1.43498,1.43498,23800000.0
2007-11-16 12:46:00,1.43509,1.43511,1.43485,1.43499,37900000.0
2007-11-16 12:47:00,1.43511,1.43546,1.43504,1.43537,23400000.0
2007-11-16 12:48:00,1.43547,1.43568,1.43528,1.43528,25600000.0
2007-11-16 12:49:00,1.43498,1.4355,1.43498,1.4355,52700000.0
2007-11-16 12:50:00,1.43572,1.43582,1.43467,1.4347,33000000.0
2007-11-16 12:51:00,1.43466,1.43512,1.43461,1.4348,39600000.0
2007-11-16 12:52:00,1.43495,1.43535,1.43495,1.43524,47400000.0
2007-11-16 12:53:00,1.43509,1.43519,1.43472,1.43511,33200000.0
2007-11-16 12:54:00,1.43499,1.43499,1.43465,1.43478,37500000.0
2007-11-16 12:55:00,1.43479,1.43488,1.4345,1.43465,31000000.0
2007-11-16 12:56:00,1.43458,1.43492,1.43444,1.43479,27200000.0
2007-11-16 12:57:00,1.43481,1.43482,1.43453,1.43472,38300000.0
2007-11-16 12:58:00,1.43472,1.43488,1.43459,1.43465,35000000.0
2007-11-16 12:59:00,1.43421,1.43458,1.43421,1.43441,41400000.0
2007-11-16 13:00:00,1.43445,1.43474,1.43445,1.4345,42400000.0
2007-11-16 13:01:00,1.43449,1.43471,1.43413,1.43413,49400001.0
2007-11-16 13:02:00,1.43419,1.43436,1.43409,1.43431,22000000.0
2007-11-16 13:03:00,1.43435,1.43455,1.43418,1.43432,40200000.0
2007-11-16 13:04:00,1.43431,1.43451,1.43417,1.43435,47000000.0
2007-11-16 13:05:00,1.43396,1.43453,1.43396,1.43442,42400000.0
2007-11-16 13:06:00,1.43424,1.43453,1.43398,1.43442,35400000.0
2007-11-16 13:07:00,1.43468,1.43468,1.43424,1.43448,32700000.0
2007-11-16 13:08:00,1.43449,1.43458,1.43421,1.43449,27200000.0
2007-11-16 13:09:00,1.43448,1.43448,1.43416,1.43416,30300000.0
2007-11-16 13:10:00,1.43426,1.43431,1.43406,1.43412,46200000.0
2007-11-16 13:11:00,1.43426,1.43426,1.43397,1.43424,47300001.0
2007-11-16 13:12:00,1.43423,1.4344,1.43412,1.43429,29400000.0
2007-11-16 13:13:00,1.4342,1.43451,1.43417,1.43451,42800000.0
2007-11-16 13:14:00,1.43424,1.43454,1.43412,1.43432,46000000.0
2007-11-16 13:15:00,1.43433,1.43491,1.43433,1.43477,58900000.0
2007-11-16 13:16:00,1.43467,1.43488,1.43454,1.43464,55800000.0
2007-11-16 13:17:00,1.43408,1.43474,1.43408,1.43461,38400000.0
2007-11-16 13:18:00,1.4349,1.43506,1.43466,1.43498,34700000.0
2007-11-16 13:19:00,1.43506,1.43529,1.43506,1.43506,30600000.0
2007-11-16 13:20:00,1.43521,1.4358,1.43504,1.43571,36100000.0
2007-11-16 13:21:00,1.43603,1.43603,1.43537,1.4354,35600000.0
2007-11-16 13:22:00,1.43517,1.43537,1.43498,1.43524,43000000.0
2007-11-16 13:23:00,1.43479,1.43543,1.43479,1.43543,44500000.0
2007-11-16 13:24:00,1.43534,1.43556,1.43524,1.43556,34400000.0
2007-11-16 13:25:00,1.43555,1.43561,1.4353,1.43544,35400000.0
2007-11-16 13:26:00,1.43548,1.43554,1.43443,1.43455,18200000.0
2007-11-16 13:27:00,1.43491,1.43526,1.43491,1.43526,25400000.0
2007-11-16 13:28:00,1.43543,1.43585,1.43543,1.43554,33600000.0
2007-11-16 13:29:00,1.43586,1.43586,1.43514,1.43561,43400000.0
2007-11-16 13:30:00,1.43549,1.43567,1.43517,1.43517,52800000.0
2007-11-16 13:31:00,1.43525,1.43533,1.43484,1.43527,44300000.0
2007-11-16 13:32:00,1.43531,1.43535,1.4349,1.43519,457800004.0
2007-11-16 13:33:00,1.4352,1.43522,1.43495,1.43511,612900002.0
2007-11-16 13:34:00,1.43494,1.43524,1.43487,1.43487,544700001.0
2007-11-16 13:35:00,1.43492,1.43503,1.43434,1.43457,442400000.0
2007-11-16 13:36:00,1.43465,1.43474,1.43443,1.43457,163200000.0
2007-11-16 13:37:00,1.43451,1.43459,1.43429,1.43436,618000004.0
2007-11-16 13:38:00,1.43415,1.43441,1.43411,1.43424,361800001.0
2007-11-16 13:39:00,1.43423,1.43423,1.43392,1.43397,223300001.0
2007-11-16 13:40:00,1.43392,1.43425,1.43387,1.43391,392800001.0
2007-11-16 13:41:00,1.43394,1.4342,1.43383,1.43395,394900000.0
2007-11-16 13:42:00,1.43393,1.43408,1.43365,1.43393,708199998.0
2007-11-16 13:43:00,1.43382,1.43398,1.43337,1.43352,182200000.0
2007-11-16 13:44:00,1.4336,1.4339,1.43335,1.4339,382800000.0
2007-11-16 13:45:00,1.43404,1.43421,1.43379,1.43405,195600000.0
2007-11-16 13:46:00,1.43404,1.43444,1.43398,1.43423,137700000.0
2007-11-16 13:47:00,1.43428,1.43428,1.43402,1.43407,224100000.0
2007-11-16 13:48:00,1.43395,1.43398,1.43362,1.43394,114600000.0
2007-11-16 13:49:00,1.43379,1.43379,1.43336,1.43346,303300000.0
2007-11-16 13:50:00,1.43337,1.4335,1.43293,1.43318,153300000.0
2007-11-16 13:51:00,1.43296,1.43329,1.43277,1.43329,345100000.0
2007-11-16 13:52:00,1.43337,1.43353,1.43321,1.43339,401000003.0
2007-11-16 13:53:00,1.43325,1.43341,1.43297,1.43341,338300000.0
2007-11-16 13:54:00,1.43347,1.4336,1.43326,1.43347,351800004.0
2007-11-16 13:55:00,1.43343,1.43368,1.43333,1.43339,477799998.0
2007-11-16 13:56:00,1.43321,1.43321,1.43259,1.43259,415800002.0
2007-11-16 13:57:00,1.43274,1.4328,1.43259,1.43269,406600001.0
2007-11-16 13:58:00,1.4326,1.4326,1.4319,1.43194,385600001.0
2007-11-16 13:59:00,1.43198,1.43261,1.43198,1.43261,270900000.0
2007-11-16 14:00:00,1.43252,1.43252,1.43149,1.43149,408600000.0
2007-11-16 14:01:00,1.43147,1.43164,1.4305,1.4305,241100000.0
2007-11-16 14:02:00,1.43054,1.43099,1.43014,1.43094,342000001.0
2007-11-16 14:03:00,1.431,1.431,1.43048,1.43054,399500000.0
2007-11-16 14:04:00,1.43076,1.43113,1.43056,1.43106,353500000.0
2007-11-16 14:05:00,1.4311,1.43219,1.43107,1.43171,364500001.0
2007-11-16 14:06:00,1.43164,1.43203,1.43161,1.43203,550000000.0
2007-11-16 14:07:00,1.43225,1.43299,1.43225,1.43258,401500000.0
2007-11-16 14:08:00,1.43265,1.43302,1.43221,1.43247,270299999.0
2007-11-16 14:09:00,1.43253,1.43287,1.43235,1.43269,368500001.0
2007-11-16 14:10:00,1.43265,1.43302,1.4326,1.43302,190200001.0
2007-11-16 14:11:00,1.43292,1.43294,1.43228,1.4326,232300000.0
2007-11-16 14:12:00,1.43257,1.43297,1.43244,1.43245,560400002.0
2007-11-16 14:13:00,1.43198,1.43198,1.4311,1.43132,521300000.0
2007-11-16 14:14:00,1.4313,1.43176,1.43099,1.43138,449800000.0
2007-11-16 14:15:00,1.43122,1.43125,1.43065,1.4311,237300000.0
2007-11-16 14:16:00,1.43099,1.4311,1.4305,1.4311,143100001.0
2007-11-16 14:17:00,1.43109,1.43126,1.43088,1.43122,143300000.0
2007-11-16 14:18:00,1.43123,1.43174,1.43108,1.43171,222000000.0
2007-11-16 14:19:00,1.4316,1.4318,1.43133,1.43133,335600000.0
2007-11-16 14:20:00,1.43136,1.43189,1.43121,1.43189,287500003.0
2007-11-16 14:21:00,1.43183,1.43243,1.43151,1.43151,455100002.0
2007-11-16 14:22:00,1.43154,1.4323,1.43148,1.43219,502399999.0
2007-11-16 14:23:00,1.43213,1.43222,1.43168,1.43177,514400000.0
2007-11-16 14:24:00,1.43176,1.43241,1.43157,1.4324,410100000.0
2007-11-16 14:25:00,1.43237,1.43244,1.4319,1.43211,343700000.0
2007-11-16 14:26:00,1.43189,1.43189,1.43032,1.43039,400400001.0
2007-11-16 14:27:00,1.43046,1.4306,1.42987,1.43011,217200000.0
2007-11-16 14:28:00,1.43011,1.43014,1.42939,1.42983,538400003.0
2007-11-16 14:29:00,1.4299,1.43012,1.42958,1.43004,522600000.0
2007-11-16 14:30:00,1.4301,1.43028,1.42985,1.43028,586000001.0
2007-11-16 14:31:00,1.43044,1.43059,1.43021,1.43052,473500001.0
2007-11-16 14:32:00,1.4305,1.43082,1.43003,1.43038,352000002.0
2007-11-16 14:33:00,1.43037,1.43057,1.42993,1.43017,221700001.0
2007-11-16 14:34:00,1.4301,1.43042,1.4301,1.43034,124200000.0
2007-11-16 14:35:00,1.43035,1.43071,1.4301,1.43048,234500000.0
2007-11-16 14:36:00,1.43048,1.43087,1.43021,1.43046,237700000.0
2007-11-16 14:37:00,1.43052,1.43058,1.42926,1.42932,225100001.0
2007-11-16 14:38:00,1.42916,1.42916,1.42832,1.42832,139600000.0
2007-11-16 14:39:00,1.42829,1.42908,1.42745,1.42774,201500001.0
2007-11-16 14:40:00,1.42772,1.42871,1.42704,1.42871,365100000.0
2007-11-16 14:41:00,1.42875,1.42919,1.42835,1.42853,274800000.0
2007-11-16 14:42:00,1.42847,1.4293,1.42764,1.42767,145700000.0
2007-11-16 14:43:00,1.42756,1.42892,1.42723,1.42859,125600000.0
2007-11-16 14:44:00,1.42861,1.4287,1.42763,1.42798,394000000.0
2007-11-16 14:45:00,1.42801,1.42841,1.42778,1.42841,318400000.0
2007-11-16 14:46:00,1.42857,1.42932,1.42846,1.42886,335600003.0
2007-11-16 14:47:00,1.42877,1.42891,1.4285,1.42872,295600000.0
2007-11-16 14:48:00,1.42863,1.42879,1.42832,1.42847,462800000.0
2007-11-16 14:49:00,1.42862,1.42872,1.4284,1.4287,137300000.0
2007-11-16 14:50:00,1.42863,1.42888,1.42838,1.42861,307900001.0
2007-11-16 14:51:00,1.4286,1.4286,1.42767,1.42783,189300000.0
2007-11-16 14:52:00,1.42771,1.42786,1.42744,1.42758,313600000.0
2007-11-16 14:53:00,1.42764,1.42782,1.42685,1.4269,403200000.0
2007-11-16 14:54:00,1.42664,1.427,1.42663,1.42665,141500000.0
2007-11-16 14:55:00,1.4267,1.42758,1.42653,1.42758,235100000.0
2007-11-16 14:56:00,1.42752,1.42763,1.42672,1.427,445300001.0
2007-11-16 14:57:00,1.4269,1.42722,1.42661,1.42661,373000003.0
2007-11-16 14:58:00,1.42665,1.42682,1.42651,1.42664,340900001.0
2007-11-16 14:59:00,1.42661,1.42668,1.4263,1.42644,230500000.0
2007-11-16 15:00:00,1.4265,1.42697,1.42645,1.42675,754199998.0
2007-11-16 15:01:00,1.42678,1.42719,1.42659,1.42701,380199999.0
2007-11-16 15:02:00,1.427,1.42735,1.42673,1.42696,548100000.0
2007-11-16 15:03:00,1.42709,1.42765,1.42709,1.42764,422900000.0
2007-11-16 15:04:00,1.42768,1.42789,1.42716,1.42734,419500001.0
2007-11-16 15:05:00,1.42728,1.4276,1.42713,1.42724,404100001.0
2007-11-16 15:06:00,1.42755,1.42785,1.42752,1.42769,308200002.0
2007-11-16 15:07:00,1.42773,1.428,1.42743,1.42769,333700002.0
2007-11-16 15:08:00,1.4278,1.42919,1.4278,1.42869,491400000.0
2007-11-16 15:09:00,1.42869,1.42878,1.42816,1.42816,512999999.0
2007-11-16 15:10:00,1.42824,1.42869,1.42813,1.42869,477800002.0
2007-11-16 15:11:00,1.42871,1.43011,1.42871,1.42989,460500001.0
2007-11-16 15:12:00,1.43002,1.43091,1.42994,1.43091,334700001.0
2007-11-16 15:13:00,1.43096,1.43142,1.43043,1.43057,439200001.0
2007-11-16 15:14:00,1.43047,1.43047,1.42965,1.43009,417200000.0
2007-11-16 15:15:00,1.42991,1.43021,1.42982,1.42998,426000001.0
2007-11-16 15:16:00,1.42981,1.42988,1.42951,1.42972,462200000.0
2007-11-16 15:17:00,1.42984,1.43046,1.42973,1.43022,377800001.0
2007-11-16 15:18:00,1.43024,1.43069,1.43022,1.43052,235200001.0
2007-11-16 15:19:00,1.43057,1.43133,1.43031,1.43126,517800001.0
2007-11-16 15:20:00,1.43143,1.43196,1.431,1.43161,429700000.0
2007-11-16 15:21:00,1.43158,1.43172,1.43109,1.43147,675300000.0
2007-11-16 15:22:00,1.43166,1.43254,1.43165,1.43242,496300000.0
2007-11-16 15:23:00,1.43266,1.43296,1.43262,1.43281,377600002.0
2007-11-16 15:24:00,1.43294,1.43338,1.43294,1.43298,529900000.0
2007-11-16 15:25:00,1.43295,1.43356,1.43295,1.43329,599300002.0
2007-11-16 15:26:00,1.43343,1.43361,1.43289,1.43317,689700000.0
2007-11-16 15:27:00,1.43325,1.43361,1.4326,1.43282,598600000.0
2007-11-16 15:28:00,1.43291,1.43316,1.43266,1.43309,647700001.0
2007-11-16 15:29:00,1.43322,1.43421,1.43308,1.43397,664200001.0
2007-11-16 15:30:00,1.43395,1.43425,1.43311,1.43337,680000002.0
2007-11-16 15:31:00,1.43333,1.4334,1.43292,1.43317,608200001.0
2007-11-16 15:32:00,1.43314,1.43335,1.4329,1.43304,414000000.0
2007-11-16 15:33:00,1.43307,1.43377,1.43307,1.43365,485400001.0
2007-11-16 15:34:00,1.43398,1.43398,1.43366,1.43383,415200002.0
2007-11-16 15:35:00,1.43393,1.43452,1.43373,1.43423,653600002.0
2007-11-16 15:36:00,1.43454,1.43512,1.43454,1.43481,382200001.0
2007-11-16 15:37:00,1.43472,1.43492,1.43442,1.43492,286700000.0
2007-11-16 15:38:00,1.43495,1.43515,1.43456,1.43467,365600001.0
2007-11-16 15:39:00,1.43469,1.43496,1.4345,1.43473,403400001.0
2007-11-16 15:40:00,1.43464,1.43468,1.43362,1.43396,474899997.0
2007-11-16 15:41:00,1.43389,1.43416,1.43349,1.43397,331300001.0
2007-11-16 15:42:00,1.43401,1.43405,1.43346,1.43383,218700001.0
2007-11-16 15:43:00,1.4337,1.43379,1.43333,1.43353,408800000.0
2007-11-16 15:44:00,1.43351,1.43368,1.43319,1.43319,240500000.0
2007-11-16 15:45:00,1.43315,1.43335,1.43276,1.43295,619200000.0
2007-11-16 15:46:00,1.4329,1.43316,1.43283,1.43291,566800002.0
2007-11-16 15:47:00,1.43289,1.43291,1.43265,1.43284,221100001.0
2007-11-16 15:48:00,1.43277,1.43277,1.43198,1.43198,195000000.0
2007-11-16 15:49:00,1.43192,1.43201,1.43149,1.43149,363700001.0
2007-11-16 15:50:00,1.43146,1.43146,1.43099,1.43121,384900000.0
2007-11-16 15:51:00,1.4311,1.43121,1.43072,1.43072,516300000.0
2007-11-16 15:52:00,1.43068,1.43079,1.43002,1.43074,346800000.0
2007-11-16 15:53:00,1.43078,1.4316,1.4306,1.43154,375300001.0
2007-11-16 15:54:00,1.43149,1.43165,1.43069,1.43071,373200003.0
2007-11-16 15:55:00,1.43061,1.43078,1.43026,1.43052,372300001.0
2007-11-16 15:56:00,1.43053,1.43096,1.4303,1.43062,376000002.0
2007-11-16 15:57:00,1.43062,1.43081,1.43038,1.43067,338000000.0
2007-11-16 15:58:00,1.43079,1.43124,1.43079,1.43089,442400002.0
2007-11-16 15:59:00,1.43095,1.431,1.43044,1.43051,524300001.0
2007-11-16 16:00:00,1.43041,1.43109,1.429,1.43106,463400001.0
2007-11-16 16:01:00,1.43115,1.43147,1.43068,1.43123,432600002.0
2007-11-16 16:02:00,1.4312,1.43146,1.43091,1.43136,515400000.0
2007-11-16 16:03:00,1.43099,1.43124,1.43069,1.43097,417800000.0
2007-11-16 16:04:00,1.43078,1.43093,1.43024,1.4304,464700001.0
2007-11-16 16:05:00,1.43014,1.43016,1.42958,1.42964,404900001.0
2007-11-16 16:06:00,1.42963,1.43007,1.42937,1.42964,247200000.0
2007-11-16 16:07:00,1.42986,1.43025,1.42969,1.42995,282000003.0
2007-11-16 16:08:00,1.43006,1.43077,1.42997,1.43034,183700000.0
2007-11-16 16:09:00,1.43038,1.43158,1.43038,1.43158,344100001.0
2007-11-16 16:10:00,1.43122,1.43153,1.43118,1.43143,443400000.0
2007-11-16 16:11:00,1.43125,1.4313,1.43042,1.43052,489800001.0
2007-11-16 16:12:00,1.43048,1.43053,1.43007,1.43038,438600000.0
2007-11-16 16:13:00,1.43035,1.43099,1.43035,1.4307,571900002.0
2007-11-16 16:14:00,1.43062,1.43097,1.4306,1.43068,540700001.0
2007-11-16 16:15:00,1.43085,1.43121,1.4306,1.43086,585800000.0
2007-11-16 16:16:00,1.43081,1.43106,1.43069,1.43103,549300001.0
2007-11-16 16:17:00,1.43084,1.43127,1.43069,1.43121,565600000.0
2007-11-16 16:18:00,1.43119,1.43132,1.43073,1.43079,756500000.0
2007-11-16 16:19:00,1.43076,1.43121,1.43072,1.43106,656900001.0
2007-11-16 16:20:00,1.43088,1.4322,1.43088,1.4322,639600002.0
2007-11-16 16:21:00,1.43235,1.4328,1.43215,1.43255,575700001.0
2007-11-16 16:22:00,1.43251,1.43292,1.43229,1.43283,479200002.0
2007-11-16 16:23:00,1.4329,1.43304,1.43279,1.43286,426500000.0
2007-11-16 16:24:00,1.4329,1.43312,1.43243,1.43281,479100000.0
2007-11-16 16:25:00,1.4326,1.43278,1.43231,1.43252,609800002.0
2007-11-16 16:26:00,1.43275,1.43307,1.43242,1.43293,545300001.0
2007-11-16 16:27:00,1.43281,1.43305,1.43239,1.43242,505700001.0
2007-11-16 16:28:00,1.4323,1.43269,1.43212,1.43239,573200001.0
2007-11-16 16:29:00,1.43253,1.43253,1.43196,1.43218,411500000.0
2007-11-16 16:30:00,1.43213,1.43271,1.43203,1.43235,474800000.0
2007-11-16 16:31:00,1.43214,1.43259,1.43186,1.43186,324600000.0
2007-11-16 16:32:00,1.43173,1.43202,1.43161,1.43188,592600001.0
2007-11-16 16:33:00,1.43203,1.43218,1.43177,1.432,469700000.0
2007-11-16 16:34:00,1.43207,1.43207,1.43166,1.4319,394800001.0
2007-11-16 16:35:00,1.43189,1.43225,1.43169,1.43223,410200002.0
2007-11-16 16:36:00,1.43237,1.43272,1.43208,1.43247,452500001.0
2007-11-16 16:37:00,1.43249,1.43275,1.43203,1.43203,539000000.0
2007-11-16 16:38:00,1.43216,1.4324,1.43195,1.4324,545200001.0
2007-11-16 16:39:00,1.43246,1.43273,1.43232,1.43246,570300000.0
2007-11-16 16:40:00,1.43252,1.43322,1.43252,1.43319,383400001.0
2007-11-16 16:41:00,1.4334,1.43388,1.43339,1.43341,391900001.0
2007-11-16 16:42:00,1.4333,1.4334,1.43275,1.43288,391000000.0
2007-11-16 16:43:00,1.43287,1.43311,1.43256,1.43304,442999999.0
2007-11-16 16:44:00,1.43318,1.43357,1.43298,1.43312,518000001.0
2007-11-16 16:45:00,1.43289,1.43298,1.43238,1.43292,433900000.0
2007-11-16 16:46:00,1.43313,1.43313,1.43171,1.43223,407100001.0
2007-11-16 16:47:00,1.43243,1.43257,1.43223,1.43235,543500001.0
2007-11-16 16:48:00,1.43262,1.43304,1.43252,1.43288,575500001.0
2007-11-16 16:49:00,1.43287,1.43294,1.43246,1.43278,408000001.0
2007-11-16 16:50:00,1.43267,1.43297,1.43234,1.43271,436000000.0
2007-11-16 16:51:00,1.43292,1.43329,1.43279,1.43325,338100000.0
2007-11-16 16:52:00,1.43315,1.43349,1.43298,1.43336,252700002.0
2007-11-16 16:53:00,1.43342,1.43349,1.43311,1.4334,618200000.0
2007-11-16 16:54:00,1.43342,1.43399,1.43339,1.43374,507000003.0
2007-11-16 16:55:00,1.43369,1.434,1.43355,1.43365,545900000.0
2007-11-16 16:56:00,1.43367,1.43377,1.43347,1.43348,313699999.0
2007-11-16 16:57:00,1.43321,1.43355,1.43319,1.43332,626800002.0
2007-11-16 16:58:00,1.43329,1.43351,1.43296,1.4333,529200002.0
2007-11-16 16:59:00,1.43334,1.43442,1.43294,1.43436,444700000.0
2007-11-16 17:00:00,1.43444,1.43453,1.43389,1.43397,825000002.0
2007-11-16 17:01:00,1.4341,1.43443,1.43379,1.43438,561300003.0
2007-11-16 17:02:00,1.43446,1.43489,1.4343,1.43487,349200001.0
2007-11-16 17:03:00,1.43489,1.43498,1.43447,1.43472,472400000.0
2007-11-16 17:04:00,1.43474,1.43613,1.43474,1.43608,475400000.0
2007-11-16 17:05:00,1.43626,1.43702,1.43605,1.4363,401600000.0
2007-11-16 17:06:00,1.43608,1.43642,1.43571,1.4359,361300000.0
2007-11-16 17:07:00,1.43576,1.43622,1.43565,1.43613,300800001.0
2007-11-16 17:08:00,1.43628,1.43773,1.43628,1.43727,461200001.0
2007-11-16 17:09:00,1.4376,1.43765,1.43703,1.43742,535300001.0
2007-11-16 17:10:00,1.43717,1.43744,1.4363,1.43641,415700001.0
2007-11-16 17:11:00,1.43637,1.43669,1.43608,1.43655,521300003.0
2007-11-16 17:12:00,1.43651,1.43672,1.4363,1.43663,381100000.0
2007-11-16 17:13:00,1.43658,1.43679,1.43649,1.43655,323300001.0
2007-11-16 17:14:00,1.43617,1.43642,1.43602,1.43634,613399999.0
2007-11-16 17:15:00,1.43641,1.43669,1.43614,1.43627,546800002.0
2007-11-16 17:16:00,1.43604,1.43629,1.43555,1.43573,399800000.0
2007-11-16 17:17:00,1.4354,1.43579,1.43512,1.43514,402900001.0
2007-11-16 17:18:00,1.43505,1.43546,1.43474,1.43531,693100002.0
2007-11-16 17:19:00,1.43533,1.43537,1.43476,1.43502,365000001.0
2007-11-16 17:20:00,1.43501,1.43517,1.43472,1.43478,442100002.0
2007-11-16 17:21:00,1.43462,1.43488,1.43402,1.43425,503900002.0
2007-11-16 17:22:00,1.43435,1.43505,1.43428,1.43491,609700001.0
2007-11-16 17:23:00,1.43495,1.43549,1.43495,1.43546,616000001.0
2007-11-16 17:24:00,1.43561,1.43626,1.43558,1.43567,443200003.0
2007-11-16 17:25:00,1.43566,1.43599,1.43537,1.43537,432800002.0
2007-11-16 17:26:00,1.4354,1.43543,1.43493,1.43501,434300001.0
2007-11-16 17:27:00,1.4347,1.43521,1.43415,1.43419,496400000.0
2007-11-16 17:28:00,1.43425,1.43451,1.43362,1.43432,563900000.0
2007-11-16 17:29:00,1.43456,1.43477,1.43427,1.43449,729200002.0
2007-11-16 17:30:00,1.43447,1.43469,1.43416,1.43418,454600000.0
2007-11-16 17:31:00,1.43409,1.43415,1.43329,1.4339,635900005.0
2007-11-16 17:32:00,1.43396,1.43457,1.43381,1.43457,430000000.0
2007-11-16 17:33:00,1.43457,1.43492,1.43444,1.43484,535700001.0
2007-11-16 17:34:00,1.43495,1.43513,1.43483,1.43506,416000000.0
2007-11-16 17:35:00,1.43488,1.43488,1.43429,1.43453,482100001.0
2007-11-16 17:36:00,1.43448,1.43494,1.43429,1.43448,477500001.0
2007-11-16 17:37:00,1.43449,1.43468,1.43431,1.43448,315800001.0
2007-11-16 17:38:00,1.43448,1.43468,1.43428,1.4344,418800002.0
2007-11-16 17:39:00,1.43444,1.43464,1.43421,1.43464,527700002.0
2007-11-16 17:40:00,1.43449,1.43459,1.43392,1.43425,329400000.0
2007-11-16 17:41:00,1.43413,1.43413,1.43369,1.43383,449400001.0
2007-11-16 17:42:00,1.43393,1.43402,1.43356,1.43392,317300000.0
2007-11-16 17:43:00,1.43403,1.43426,1.43389,1.43393,397800002.0
2007-11-16 17:44:00,1.43401,1.43425,1.43396,1.43403,483699999.0
2007-11-16 17:45:00,1.43411,1.43427,1.43389,1.43389,569599999.0
2007-11-16 17:46:00,1.43401,1.43444,1.43383,1.43432,487500000.0
2007-11-16 17:47:00,1.43452,1.43471,1.43426,1.43471,447900001.0
2007-11-16 17:48:00,1.43481,1.4349,1.43423,1.43427,335100000.0
2007-11-16 17:49:00,1.43412,1.4343,1.43317,1.43355,329600001.0
2007-11-16 17:50:00,1.43345,1.43345,1.43272,1.43279,529500000.0
2007-11-16 17:51:00,1.43276,1.43285,1.43252,1.43252,589500000.0
2007-11-16 17:52:00,1.43241,1.43241,1.43174,1.43174,520700001.0
2007-11-16 17:53:00,1.43151,1.43151,1.43033,1.43066,557800004.0
2007-11-16 17:54:00,1.43052,1.43055,1.42959,1.42959,425100000.0
2007-11-16 17:55:00,1.42964,1.43061,1.42964,1.43029,462700002.0
2007-11-16 17:56:00,1.43055,1.43075,1.4303,1.43061,392500000.0
2007-11-16 17:57:00,1.4308,1.43106,1.43062,1.43064,587500000.0
2007-11-16 17:58:00,1.43033,1.43046,1.42986,1.42988,666500002.0
2007-11-16 17:59:00,1.4297,1.42978,1.42729,1.42776,245100000.0
2007-11-16 18:00:00,1.4276,1.42815,1.42742,1.42808,673900000.0
2007-11-16 18:01:00,1.42795,1.4282,1.4277,1.42815,775600002.0
2007-11-16 18:02:00,1.42805,1.42828,1.42774,1.42774,594900002.0
2007-11-16 18:03:00,1.42772,1.42772,1.42674,1.42707,329300000.0
2007-11-16 18:04:00,1.42708,1.42736,1.42677,1.42722,544500001.0
2007-11-16 18:05:00,1.42737,1.42801,1.42737,1.42761,491300001.0
2007-11-16 18:06:00,1.42752,1.42774,1.42731,1.42744,323800001.0
2007-11-16 18:07:00,1.42751,1.42813,1.42746,1.4281,515900002.0
2007-11-16 18:08:00,1.42823,1.42855,1.4281,1.42849,426700000.0
2007-11-16 18:09:00,1.42844,1.42844,1.42796,1.42822,489900001.0
2007-11-16 18:10:00,1.42822,1.42845,1.42791,1.42835,575800004.0
2007-11-16 18:11:00,1.42849,1.42905,1.42849,1.4285,374500000.0
2007-11-16 18:12:00,1.42847,1.42881,1.42843,1.42863,486400003.0
2007-11-16 18:13:00,1.42851,1.42859,1.42817,1.42823,255100001.0
2007-11-16 18:14:00,1.42812,1.42813,1.42771,1.42773,564000001.0
2007-11-16 18:15:00,1.42752,1.42788,1.42737,1.42753,439200001.0
2007-11-16 18:16:00,1.42761,1.42794,1.4275,1.42794,300500000.0
2007-11-16 18:17:00,1.42809,1.42831,1.42781,1.42797,496900002.0
2007-11-16 18:18:00,1.428,1.42819,1.42799,1.42801,456200000.0
2007-11-16 18:19:00,1.42774,1.42774,1.42661,1.4271,447100002.0
2007-11-16 18:20:00,1.42707,1.4273,1.42689,1.42714,464500001.0
2007-11-16 18:21:00,1.42696,1.42708,1.42651,1.42651,435400000.0
2007-11-16 18:22:00,1.4267,1.42711,1.42665,1.42704,460800001.0
2007-11-16 18:23:00,1.42697,1.42731,1.42684,1.42715,483400000.0
2007-11-16 18:24:00,1.42714,1.42772,1.42692,1.42744,245500000.0
2007-11-16 18:25:00,1.42762,1.4279,1.4275,1.42757,429400000.0
2007-11-16 18:26:00,1.42757,1.42782,1.42754,1.4277,283000000.0
2007-11-16 18:27:00,1.4279,1.42873,1.42779,1.42829,357200000.0
2007-11-16 18:28:00,1.42829,1.42859,1.42811,1.42811,371000003.0
2007-11-16 18:29:00,1.42814,1.42869,1.42803,1.42826,685000000.0
2007-11-16 18:30:00,1.42827,1.42834,1.42797,1.42817,466399999.0
2007-11-16 18:31:00,1.42802,1.42807,1.42773,1.42795,575300003.0
2007-11-16 18:32:00,1.4279,1.42817,1.42787,1.42795,423000001.0
2007-11-16 18:33:00,1.42791,1.42791,1.42757,1.42757,538000000.0
2007-11-16 18:34:00,1.42759,1.42767,1.42729,1.4274,424200000.0
2007-11-16 18:35:00,1.42739,1.42771,1.42732,1.42754,320300000.0
2007-11-16 18:36:00,1.42759,1.42842,1.42759,1.42834,337100001.0
2007-11-16 18:37:00,1.42828,1.4283,1.42801,1.42812,292100000.0
2007-11-16 18:38:00,1.42821,1.42851,1.42821,1.4284,324300001.0
2007-11-16 18:39:00,1.42822,1.42838,1.42803,1.4282,259300001.0
2007-11-16 18:40:00,1.42828,1.42862,1.42824,1.42856,522200001.0
2007-11-16 18:41:00,1.42853,1.4287,1.42844,1.42856,164400000.0
2007-11-16 18:42:00,1.42851,1.42863,1.42823,1.42825,616000001.0
2007-11-16 18:43:00,1.42813,1.42834,1.42797,1.42817,596100004.0
2007-11-16 18:44:00,1.4283,1.42844,1.42807,1.42844,434100001.0
2007-11-16 18:45:00,1.42842,1.42865,1.42811,1.4283,267400000.0
2007-11-16 18:46:00,1.42834,1.4285,1.4282,1.4283,545400000.0
2007-11-16 18:47:00,1.42828,1.42856,1.42823,1.4283,506900000.0
2007-11-16 18:48:00,1.42837,1.42862,1.42817,1.4285,526100001.0
2007-11-16 18:49:00,1.42873,1.42894,1.42851,1.42892,311400000.0
2007-11-16 18:50:00,1.42888,1.42896,1.42869,1.42875,255800000.0
2007-11-16 18:51:00,1.42853,1.42874,1.42786,1.42797,224800000.0
2007-11-16 18:52:00,1.42771,1.42771,1.42706,1.42722,388600001.0
2007-11-16 18:53:00,1.42719,1.4276,1.42673,1.42718,495800000.0
2007-11-16 18:54:00,1.42728,1.42728,1.4267,1.4267,530200000.0
2007-11-16 18:55:00,1.42663,1.42669,1.42532,1.42586,667000000.0
2007-11-16 18:56:00,1.42576,1.426,1.42489,1.42489,540300001.0
2007-11-16 18:57:00,1.42478,1.42497,1.42405,1.42481,680900001.0
2007-11-16 18:58:00,1.425,1.42574,1.425,1.42503,397900000.0
2007-11-16 18:59:00,1.42495,1.42547,1.42463,1.42463,520100003.0
2007-11-16 19:00:00,1.42496,1.42524,1.42479,1.42495,321600000.0
2007-11-16 19:01:00,1.42493,1.42508,1.42456,1.42504,437700001.0
2007-11-16 19:02:00,1.42504,1.42547,1.42493,1.42531,452200001.0
2007-11-16 19:03:00,1.42521,1.42536,1.42462,1.42467,553600000.0
2007-11-16 19:04:00,1.42468,1.42578,1.42444,1.4253,608900000.0
2007-11-16 19:05:00,1.42517,1.42551,1.42471,1.42531,651700001.0
2007-11-16 19:06:00,1.42528,1.42561,1.42522,1.42539,497700000.0
2007-11-16 19:07:00,1.42548,1.42587,1.42524,1.42538,536700001.0
2007-11-16 19:08:00,1.42532,1.42574,1.42522,1.4257,547900000.0
2007-11-16 19:09:00,1.42572,1.42603,1.4254,1.42563,556200001.0
2007-11-16 19:10:00,1.42534,1.42564,1.425,1.42517,479100002.0
2007-11-16 19:11:00,1.42509,1.42521,1.42478,1.42478,387200000.0
2007-11-16 19:12:00,1.42475,1.42509,1.42468,1.42479,465800000.0
2007-11-16 19:13:00,1.42472,1.42497,1.42455,1.4247,763700001.0
2007-11-16 19:14:00,1.42459,1.42459,1.42404,1.42442,625900000.0
2007-11-16 19:15:00,1.42445,1.42479,1.42439,1.42472,430800000.0
2007-11-16 19:16:00,1.4248,1.42558,1.42475,1.42475,271700000.0
2007-11-16 19:17:00,1.42459,1.42493,1.42447,1.42469,527799998.0
2007-11-16 19:18:00,1.42455,1.42455,1.42377,1.42377,484100002.0
2007-11-16 19:19:00,1.42369,1.42432,1.42369,1.42401,364900001.0
2007-11-16 19:20:00,1.42428,1.42451,1.42398,1.42398,518300000.0
2007-11-16 19:21:00,1.42402,1.42458,1.42402,1.42451,395000000.0
2007-11-16 19:22:00,1.42472,1.4253,1.42472,1.4253,324900000.0
2007-11-16 19:23:00,1.42512,1.42514,1.4245,1.42482,375600000.0
2007-11-16 19:24:00,1.42478,1.42508,1.42462,1.42472,573700001.0
2007-11-16 19:25:00,1.42474,1.42522,1.42474,1.42496,580500001.0
2007-11-16 19:26:00,1.42492,1.42503,1.42469,1.42491,149800000.0
2007-11-16 19:27:00,1.42502,1.42546,1.42502,1.42544,256200000.0
2007-11-16 19:28:00,1.42536,1.42543,1.42465,1.42465,262200002.0
2007-11-16 19:29:00,1.42458,1.42461,1.42431,1.42459,416800001.0
2007-11-16 19:30:00,1.4248,1.42511,1.42477,1.42502,451000002.0
2007-11-16 19:31:00,1.42512,1.42512,1.42468,1.42492,573300001.0
2007-11-16 19:32:00,1.42505,1.42519,1.4249,1.42506,352500000.0
2007-11-16 19:33:00,1.42513,1.42513,1.42463,1.42463,308400001.0
2007-11-16 19:34:00,1.42468,1.42485,1.42457,1.42462,564500002.0
2007-11-16 19:35:00,1.42473,1.4249,1.42452,1.42462,462300000.0
2007-11-16 19:36:00,1.42459,1.42494,1.42451,1.42476,240600000.0
2007-11-16 19:37:00,1.42477,1.42477,1.42405,1.42405,294700000.0
2007-11-16 19:38:00,1.42388,1.424,1.4232,1.4234,516800000.0
2007-11-16 19:39:00,1.42348,1.42435,1.42348,1.42423,263400000.0
2007-11-16 19:40:00,1.42424,1.42436,1.42392,1.42435,283800000.0
2007-11-16 19:41:00,1.42458,1.42497,1.42456,1.42492,143500000.0
2007-11-16 19:42:00,1.42484,1.42516,1.4248,1.42485,277100000.0
2007-11-16 19:43:00,1.42486,1.42512,1.42474,1.42491,262600001.0
2007-11-16 19:44:00,1.42505,1.42524,1.42484,1.42508,283600001.0
2007-11-16 19:45:00,1.42511,1.42521,1.42484,1.42496,102200001.0
2007-11-16 19:46:00,1.42504,1.42517,1.4247,1.4247,206200000.0
2007-11-16 19:47:00,1.42471,1.42476,1.42434,1.42474,380900000.0
2007-11-16 19:48:00,1.42484,1.42509,1.42477,1.42497,249800000.0
2007-11-16 19:49:00,1.42487,1.42496,1.42455,1.42463,558800000.0
2007-11-16 19:50:00,1.42464,1.425,1.42464,1.42482,538200000.0
2007-11-16 19:51:00,1.42478,1.42497,1.42464,1.42495,371500000.0
2007-11-16 19:52:00,1.42485,1.42492,1.42463,1.42481,498500001.0
2007-11-16 19:53:00,1.42481,1.42514,1.42463,1.42472,663500000.0
2007-11-16 19:54:00,1.4246,1.4246,1.42438,1.4244,408500001.0
2007-11-16 19:55:00,1.42448,1.42465,1.42429,1.42429,358900001.0
2007-11-16 19:56:00,1.42432,1.42474,1.4242,1.42456,459700003.0
2007-11-16 19:57:00,1.42456,1.42472,1.42449,1.42453,245900001.0
2007-11-16 19:58:00,1.42461,1.42493,1.42443,1.42464,531400001.0
2007-11-16 19:59:00,1.4247,1.42528,1.4246,1.42526,392100001.0
2007-11-16 20:00:00,1.42521,1.42521,1.4242,1.4242,496700000.0
2007-11-16 20:01:00,1.42412,1.42451,1.42412,1.42424,732200000.0
2007-11-16 20:02:00,1.42419,1.42458,1.4241,1.42414,681000003.0
2007-11-16 20:03:00,1.42416,1.4244,1.4239,1.42433,689500001.0
2007-11-16 20:04:00,1.42424,1.42432,1.42392,1.424,426700000.0
2007-11-16 20:05:00,1.42397,1.42419,1.42394,1.42417,371400000.0
2007-11-16 20:06:00,1.42417,1.42458,1.42408,1.42452,554300001.0
2007-11-16 20:07:00,1.42443,1.42446,1.4242,1.42433,508500001.0
2007-11-16 20:08:00,1.42434,1.42468,1.42425,1.42467,597800002.0
2007-11-16 20:09:00,1.4246,1.42471,1.42428,1.42444,565400001.0
2007-11-16 20:10:00,1.42433,1.42456,1.42399,1.4244,664700000.0
2007-11-16 20:11:00,1.42437,1.42457,1.42423,1.42438,762500002.0
2007-11-16 20:12:00,1.42434,1.42483,1.42434,1.42482,656000002.0
2007-11-16 20:13:00,1.42485,1.42525,1.42443,1.42443,381900000.0
2007-11-16 20:14:00,1.42436,1.42442,1.42415,1.42421,399900000.0
2007-11-16 20:15:00,1.42418,1.42438,1.4241,1.42425,344400000.0
2007-11-16 20:16:00,1.42418,1.42432,1.42406,1.42416,214900001.0
2007-11-16 20:17:00,1.42426,1.42443,1.42416,1.42425,297800000.0
2007-11-16 20:18:00,1.4243,1.42433,1.42405,1.42417,629200001.0
2007-11-16 20:19:00,1.4241,1.42435,1.42407,1.42427,297000001.0
2007-11-16 20:20:00,1.42434,1.42434,1.42366,1.42389,404000000.0
2007-11-16 20:21:00,1.42382,1.42393,1.42375,1.42379,33800000.0
2007-11-16 20:22:00,1.4238,1.42384,1.4236,1.42384,170800000.0
2007-11-16 20:23:00,1.42289,1.42308,1.42277,1.423,382000001.0
2007-11-16 20:24:00,1.42302,1.42302,1.42271,1.42301,230900000.0
2007-11-16 20:25:00,1.42315,1.42336,1.42306,1.4231,254800000.0
2007-11-16 20:26:00,1.42317,1.42349,1.42297,1.42341,404500001.0
2007-11-16 20:27:00,1.42351,1.42372,1.42317,1.42323,445200001.0
2007-11-16 20:28:00,1.42341,1.42351,1.42324,1.42326,259700000.0
2007-11-16 20:29:00,1.42335,1.42358,1.4232,1.4232,518800001.0
2007-11-16 20:30:00,1.42325,1.42341,1.42303,1.42326,237800000.0
2007-11-16 20:31:00,1.42332,1.42349,1.42325,1.42335,236300001.0
2007-11-16 20:32:00,1.42335,1.42355,1.42317,1.42341,134400000.0
2007-11-16 20:33:00,1.42324,1.42324,1.42266,1.42285,283900001.0
2007-11-16 20:34:00,1.42298,1.42318,1.42289,1.42315,335000000.0
2007-11-16 20:35:00,1.42321,1.42358,1.4232,1.42341,253400000.0
2007-11-16 20:36:00,1.42339,1.42346,1.42308,1.42315,375700000.0
2007-11-16 20:37:00,1.42313,1.42341,1.42313,1.42333,331000001.0
2007-11-16 20:38:00,1.42333,1.42338,1.42304,1.42313,264200002.0
2007-11-16 20:39:00,1.42303,1.42346,1.42303,1.42322,541700002.0
2007-11-16 20:40:00,1.42347,1.42355,1.42328,1.42328,343300001.0
2007-11-16 20:41:00,1.42328,1.42335,1.42293,1.42316,417700001.0
2007-11-16 20:42:00,1.42311,1.42338,1.42303,1.42326,268500002.0
2007-11-16 20:43:00,1.42326,1.42333,1.42302,1.42314,182600001.0
2007-11-16 20:44:00,1.42315,1.42315,1.4227,1.42272,242000000.0
2007-11-16 20:45:00,1.42279,1.42308,1.42271,1.42288,499700001.0
2007-11-16 20:46:00,1.42283,1.42346,1.42283,1.42346,261700000.0
2007-11-16 20:47:00,1.42339,1.42361,1.42326,1.42337,350199999.0
2007-11-16 20:48:00,1.42334,1.42335,1.42312,1.42322,365400001.0
2007-11-16 20:49:00,1.42329,1.42364,1.42329,1.42357,395800001.0
2007-11-16 20:50:00,1.42338,1.42344,1.42322,1.42331,259300000.0
2007-11-16 20:51:00,1.42339,1.42357,1.42321,1.42337,221000001.0
2007-11-16 20:52:00,1.42317,1.42331,1.42301,1.42322,167800000.0
2007-11-16 20:53:00,1.42322,1.42329,1.42305,1.42318,189800000.0
2007-11-16 20:54:00,1.42309,1.42317,1.42286,1.42295,98800000.0
2007-11-16 20:55:00,1.42286,1.42305,1.42275,1.42287,382299999.0
2007-11-16 20:56:00,1.42298,1.42322,1.42296,1.4232,164800000.0
2007-11-16 20:57:00,1.42292,1.4232,1.42274,1.42281,413000002.0
2007-11-16 20:58:00,1.42294,1.42309,1.42272,1.42292,308100000.0
2007-11-16 20:59:00,1.42278,1.42286,1.4227,1.42274,125400000.0
2007-11-16 21:00:00,1.42265,1.42334,1.42265,1.4232,295000000.0
2007-11-16 21:01:00,1.42326,1.42336,1.42296,1.42327,243999999.0
2007-11-16 21:02:00,1.42333,1.42341,1.42327,1.42329,89800000.0
2007-11-16 21:03:00,1.42329,1.4234,1.42314,1.42337,25800000.0
2007-11-16 21:04:00,1.42329,1.42341,1.42316,1.42321,333700000.0
2007-11-16 21:05:00,1.42319,1.42364,1.42318,1.4233,478500003.0
2007-11-16 21:06:00,1.42317,1.42354,1.42312,1.42329,227600000.0
2007-11-16 21:07:00,1.42318,1.42337,1.42315,1.42329,239300000.0
2007-11-16 21:08:00,1.42321,1.42346,1.42318,1.42328,269400001.0
2007-11-16 21:09:00,1.4234,1.42412,1.4234,1.42403,59799999.0
2007-11-16 21:10:00,1.42419,1.42452,1.42419,1.42438,260500000.0
2007-11-16 21:11:00,1.4244,1.42463,1.42404,1.42404,33400000.0
2007-11-16 21:12:00,1.42402,1.42423,1.42391,1.42407,219400001.0
2007-11-16 21:13:00,1.42408,1.42435,1.42394,1.42435,228300001.0
2007-11-16 21:14:00,1.42456,1.42491,1.42444,1.42449,282700000.0
2007-11-16 21:15:00,1.42449,1.42514,1.42449,1.42514,328600002.0
2007-11-16 21:16:00,1.4253,1.42566,1.42523,1.42523,188600002.0
2007-11-16 21:17:00,1.42524,1.42603,1.42519,1.42595,265800002.0
2007-11-16 21:18:00,1.42596,1.42598,1.42561,1.42572,156500000.0
2007-11-16 21:19:00,1.42568,1.4257,1.42552,1.4257,102500000.0
2007-11-16 21:20:00,1.42573,1.42649,1.42572,1.42643,50200000.0
2007-11-16 21:21:00,1.42647,1.42677,1.42626,1.42649,99400000.0
2007-11-16 21:22:00,1.42661,1.42692,1.42661,1.42692,205000000.0
2007-11-16 21:23:00,1.42696,1.42696,1.42652,1.42666,84800000.0
2007-11-16 21:24:00,1.42677,1.42712,1.42666,1.42694,128200000.0
2007-11-16 21:25:00,1.42747,1.42747,1.42707,1.42738,253300000.0
2007-11-16 21:26:00,1.42733,1.42745,1.42719,1.4272,235800000.0
2007-11-16 21:27:00,1.4272,1.42726,1.42694,1.42704,157600000.0
2007-11-16 21:28:00,1.42679,1.42686,1.42635,1.4265,148000000.0
2007-11-16 21:29:00,1.4265,1.42678,1.42634,1.42649,264800001.0
2007-11-16 21:30:00,1.42668,1.42668,1.4263,1.42637,122300002.0
2007-11-16 21:31:00,1.42655,1.42678,1.42642,1.42678,381900000.0
2007-11-16 21:32:00,1.42673,1.42673,1.42615,1.42647,393700002.0
2007-11-16 21:33:00,1.42635,1.4264,1.42613,1.42636,335500000.0
2007-11-16 21:34:00,1.42653,1.4266,1.42635,1.42652,227100000.0
2007-11-16 21:35:00,1.42642,1.42654,1.4262,1.42648,286300000.0
2007-11-16 21:36:00,1.42672,1.42691,1.42664,1.4268,235200000.0
2007-11-16 21:37:00,1.42698,1.42757,1.42698,1.42741,245700001.0
2007-11-16 21:38:00,1.42747,1.42755,1.42728,1.42733,241200003.0
2007-11-16 21:39:00,1.42718,1.42772,1.42718,1.42771,282500000.0
2007-11-16 21:40:00,1.42783,1.42783,1.42723,1.42723,147100000.0
2007-11-16 21:41:00,1.42727,1.42762,1.42723,1.42723,198600000.0
2007-11-16 21:42:00,1.4272,1.42757,1.42714,1.42742,172200000.0
2007-11-16 21:43:00,1.42748,1.42767,1.42741,1.42755,204800002.0
2007-11-16 21:44:00,1.42753,1.42768,1.42727,1.42743,175000000.0
2007-11-16 21:45:00,1.42743,1.42779,1.42737,1.42766,417500002.0
2007-11-16 21:46:00,1.42765,1.42827,1.42761,1.42807,316600001.0
2007-11-16 21:47:00,1.42818,1.42818,1.4279,1.42798,243800002.0
2007-11-16 21:48:00,1.42813,1.42837,1.428,1.42804,437500000.0
2007-11-16 21:49:00,1.42796,1.42805,1.42776,1.42788,305200001.0
2007-11-16 21:50:00,1.42779,1.42802,1.42758,1.42758,420100001.0
2007-11-16 21:51:00,1.4278,1.42785,1.42732,1.42747,502900001.0
2007-11-16 21:52:00,1.42748,1.42768,1.42713,1.42745,315900000.0
2007-11-16 21:53:00,1.42742,1.42766,1.42727,1.42748,74600000.0
2007-11-16 21:54:00,1.42768,1.42789,1.42755,1.42767,443900001.0
2007-11-16 21:55:00,1.4275,1.42762,1.42687,1.42711,181200000.0
2007-11-16 21:56:00,1.42717,1.42762,1.42717,1.42762,43400000.0
2007-11-16 21:57:00,1.42739,1.42751,1.42728,1.42729,308300000.0
2007-11-16 21:58:00,1.42729,1.42756,1.42724,1.42736,151700000.0
2007-11-16 21:59:00,1.42735,1.42835,1.42735,1.42835,233600002.0
2007-11-16 22:00:00,1.42841,1.42854,1.42786,1.428,94000000.0
2007-11-16 22:01:00,1.42781,1.42783,1.42716,1.42716,138400000.0
2007-11-16 22:02:00,1.42695,1.42713,1.42686,1.427,174700001.0
2007-11-16 22:03:00,1.42713,1.42782,1.4271,1.42725,160100001.0
2007-11-16 22:04:00,1.4272,1.42759,1.42703,1.42759,231900000.0
2007-11-16 22:05:00,1.42751,1.42751,1.42695,1.42695,247600000.0
2007-11-16 22:06:00,1.42682,1.4272,1.42675,1.42686,92100000.0
2007-11-16 22:07:00,1.42694,1.42705,1.42654,1.42672,162700000.0
2007-11-16 22:08:00,1.42676,1.42693,1.42663,1.42683,155800000.0
2007-11-16 22:09:00,1.42677,1.42702,1.42657,1.42663,289200000.0
2007-11-16 22:10:00,1.42674,1.42724,1.42674,1.42707,210299999.0
2007-11-16 22:11:00,1.42705,1.42725,1.42685,1.42694,262900000.0
2007-11-16 22:12:00,1.42689,1.42695,1.42668,1.42695,249700000.0
2007-11-16 22:13:00,1.42694,1.42697,1.42667,1.42668,170500001.0
2007-11-16 22:14:00,1.42656,1.42692,1.42649,1.42667,136500000.0
2007-11-16 22:15:00,1.4266,1.42672,1.42644,1.42662,129000000.0
2007-11-16 22:16:00,1.42664,1.42706,1.42663,1.42676,80000001.0
2007-11-16 22:17:00,1.42678,1.42717,1.42657,1.42717,222600000.0
2007-11-16 22:18:00,1.42712,1.42749,1.42695,1.4271,110800000.0
2007-11-16 22:19:00,1.42695,1.4273,1.42681,1.42684,186700000.0
2007-11-16 22:20:00,1.42689,1.42724,1.42684,1.42687,152000000.0
2007-11-16 22:21:00,1.42668,1.42676,1.42645,1.42645,126400000.0
2007-11-16 22:22:00,1.42641,1.42691,1.42641,1.42677,242900000.0
2007-11-16 22:23:00,1.42689,1.427,1.42665,1.42667,174100000.0
2007-11-16 22:24:00,1.42666,1.42709,1.42658,1.42675,304300001.0
2007-11-16 22:25:00,1.427,1.42736,1.42681,1.42698,225300000.0
2007-11-16 22:26:00,1.42701,1.42724,1.42695,1.42696,199400000.0
2007-11-16 22:27:00,1.42738,1.42747,1.42711,1.42734,189200000.0
2007-11-16 22:28:00,1.4272,1.42765,1.4271,1.42717,60600000.0
2007-11-16 22:29:00,1.42708,1.42745,1.42705,1.42715,238200001.0
2007-11-16 22:30:00,1.42704,1.42736,1.42701,1.42711,253800000.0
2007-11-16 22:31:00,1.42719,1.4273,1.42682,1.42699,211200000.0
2007-11-16 22:32:00,1.42703,1.42716,1.42667,1.42716,207600000.0
2007-11-16 22:33:00,1.42689,1.42689,1.42631,1.42655,102800000.0
2007-11-16 22:34:00,1.42666,1.42706,1.42662,1.42689,256000002.0
2007-11-16 22:35:00,1.42708,1.42739,1.42706,1.42735,189600000.0
2007-11-16 22:36:00,1.4274,1.4274,1.42714,1.42726,87200000.0
2007-11-16 22:37:00,1.42727,1.42737,1.4271,1.42726,227000000.0
2007-11-16 22:38:00,1.42722,1.42752,1.42707,1.42716,296600000.0
2007-11-16 22:39:00,1.42739,1.42751,1.42708,1.42741,252700001.0
2007-11-16 22:40:00,1.4275,1.42781,1.42738,1.4276,267400000.0
2007-11-16 22:41:00,1.42779,1.42807,1.42761,1.42798,293900000.0
2007-11-16 22:42:00,1.42804,1.42804,1.42762,1.42762,163500000.0
2007-11-16 22:43:00,1.42748,1.4276,1.42739,1.42749,210800000.0
2007-11-16 22:44:00,1.42742,1.42752,1.42738,1.42738,220900001.0
2007-11-16 22:45:00,1.42736,1.42742,1.42714,1.42714,214500001.0
2007-11-16 22:46:00,1.42719,1.42767,1.42714,1.42727,142900000.0
2007-11-16 22:47:00,1.42723,1.42732,1.42708,1.42711,126500000.0
2007-11-16 22:48:00,1.42716,1.42716,1.42688,1.427,134400000.0
2007-11-16 22:49:00,1.42706,1.42706,1.42648,1.42693,209800000.0
2007-11-16 22:50:00,1.42702,1.42733,1.42691,1.42691,230500001.0
2007-11-16 22:51:00,1.42689,1.42703,1.42642,1.42642,266800000.0
2007-11-16 22:52:00,1.42601,1.42621,1.42576,1.42576,273400000.0
2007-11-16 22:53:00,1.42532,1.42555,1.42442,1.42477,177600001.0
2007-11-16 22:54:00,1.42473,1.4249,1.42461,1.42482,170600000.0
2007-11-16 22:55:00,1.42491,1.42531,1.42488,1.42531,192800000.0
2007-11-16 22:56:00,1.42526,1.42582,1.42526,1.42545,170200000.0
2007-11-16 22:57:00,1.42568,1.4261,1.42568,1.42596,26800000.0
2007-11-16 22:58:00,1.42588,1.42588,1.42548,1.42572,32600000.0
2007-11-16 22:59:00,1.42614,1.42614,1.42599,1.42611,15200000.0
2007-11-16 23:00:00,1.42554,1.42583,1.42554,1.42562,130000001.0
2007-11-16 23:01:00,1.4258,1.42591,1.42532,1.42532,27000000.0
2007-11-16 23:02:00,1.42529,1.42593,1.42529,1.42557,50600000.0
2007-11-16 23:03:00,1.42598,1.42629,1.42598,1.42607,18600000.0
2007-11-16 23:04:00,1.42625,1.42653,1.42618,1.4265,18400000.0
2007-11-16 23:05:00,1.42611,1.42644,1.42601,1.42629,37000000.0
2007-11-16 23:06:00,1.42627,1.42648,1.42625,1.42637,50200000.0
2007-11-16 23:07:00,1.42644,1.42659,1.4262,1.42627,34600000.0
2007-11-16 23:08:00,1.42614,1.42644,1.42614,1.42644,21600000.0
2007-11-16 23:09:00,1.4271,1.4271,1.42651,1.42706,20400000.0
2007-11-16 23:10:00,1.4267,1.42729,1.42637,1.42664,83500000.0
2007-11-16 23:11:00,1.42676,1.42699,1.42667,1.42671,43400000.0
2007-11-16 23:12:00,1.42672,1.42672,1.42598,1.42604,79700000.0
2007-11-16 23:13:00,1.42596,1.42599,1.42581,1.42581,53700000.0
2007-11-16 23:14:00,1.42589,1.4262,1.42572,1.42596,52800000.0
2007-11-16 23:15:00,1.42606,1.4261,1.42564,1.42564,36400000.0
2007-11-16 23:16:00,1.42569,1.42602,1.42567,1.42602,70000000.0
2007-11-16 23:17:00,1.426,1.4261,1.42551,1.42584,79100000.0
2007-11-16 23:18:00,1.42598,1.42618,1.42585,1.42585,49900000.0
2007-11-16 23:19:00,1.42588,1.42588,1.42526,1.42526,42600000.0
2007-11-16 23:20:00,1.42529,1.42566,1.42529,1.42554,65900000.0
2007-11-16 23:21:00,1.42572,1.42585,1.42571,1.42584,57400000.0
2007-11-16 23:22:00,1.42595,1.42621,1.42582,1.42596,128300000.0
2007-11-16 23:23:00,1.42597,1.42615,1.42543,1.42581,186900001.0
2007-11-16 23:24:00,1.42583,1.42608,1.42583,1.42594,52600000.0
2007-11-16 23:25:00,1.42622,1.42635,1.42613,1.42635,46100001.0
2007-11-16 23:26:00,1.42636,1.42647,1.42625,1.42644,52000000.0
2007-11-16 23:27:00,1.42623,1.42623,1.42574,1.426,17000000.0
2007-11-16 23:28:00,1.426,1.426,1.42573,1.42573,42000001.0
2007-11-16 23:29:00,1.42604,1.42615,1.42565,1.42571,70900000.0
2007-11-16 23:30:00,1.42617,1.4262,1.42567,1.42567,81500000.0
2007-11-16 23:31:00,1.42568,1.42574,1.42551,1.42574,56200000.0
2007-11-16 23:32:00,1.42583,1.42593,1.42554,1.42554,60800000.0
2007-11-16 23:33:00,1.42547,1.42587,1.42547,1.4258,108600001.0
2007-11-16 23:34:00,1.42575,1.426,1.4254,1.42545,212100001.0
2007-11-16 23:35:00,1.42553,1.42566,1.42544,1.42548,174700001.0
2007-11-16 23:36:00,1.42539,1.42545,1.42539,1.42541,35400000.0
2007-11-16 23:37:00,1.42533,1.42571,1.42513,1.42569,39000000.0
2007-11-16 23:38:00,1.42544,1.4256,1.42488,1.42488,49000000.0
2007-11-16 23:39:00,1.42487,1.42528,1.42487,1.42518,155500000.0
2007-11-16 23:40:00,1.42529,1.42558,1.42529,1.42542,57200000.0
2007-11-16 23:41:00,1.42559,1.42586,1.42544,1.42544,159700000.0
2007-11-16 23:42:00,1.42539,1.4257,1.42539,1.42555,40000000.0
2007-11-16 23:43:00,1.42549,1.42599,1.42539,1.42593,72300000.0
2007-11-16 23:44:00,1.42589,1.42601,1.42551,1.42562,59300000.0
2007-11-16 23:45:00,1.42562,1.42571,1.42543,1.42549,127900000.0
2007-11-16 23:46:00,1.42552,1.42574,1.42546,1.42566,49000000.0
2007-11-16 23:47:00,1.42548,1.42548,1.4253,1.4253,102000001.0
2007-11-16 23:48:00,1.42518,1.4257,1.42471,1.42482,37600000.0
2007-11-16 23:49:00,1.42471,1.42497,1.4246,1.42491,122200002.0
2007-11-16 23:50:00,1.42492,1.42505,1.42474,1.42503,27000000.0
2007-11-16 23:51:00,1.42477,1.42478,1.42432,1.42432,69900001.0
2007-11-16 23:52:00,1.42414,1.42443,1.42387,1.42443,144000000.0
2007-11-16 23:53:00,1.42447,1.42467,1.42418,1.42418,104600000.0
2007-11-16 23:54:00,1.42489,1.42521,1.42446,1.42446,203500000.0
2007-11-16 23:55:00,1.4245,1.42473,1.42442,1.42464,151500000.0
2007-11-16 23:56:00,1.42496,1.42605,1.42487,1.42603,108900000.0
2007-11-16 23:57:00,1.42625,1.42673,1.42612,1.42631,126400000.0
2007-11-16 23:58:00,1.42626,1.42687,1.42624,1.4265,129800000.0
2007-11-16 23:59:00,1.42645,1.42659,1.42553,1.42553,83900001.0
2007-11-19 00:00:00,1.43288,1.43292,1.43249,1.43249,185100001.0
2007-11-19 00:01:00,1.4299,1.4299,1.4299,1.4299,154300000.0
2007-11-19 00:02:00,1.43241,1.43256,1.43209,1.43218,154300000.0
2007-11-19 00:03:00,1.43237,1.43275,1.43237,1.43244,255000002.0
2007-11-19 00:04:00,1.4325,1.4327,1.43237,1.43237,155900000.0
2007-11-19 00:05:00,1.43255,1.43279,1.43231,1.43231,36500000.0
2007-11-19 00:06:00,1.43226,1.4325,1.43208,1.43219,66800000.0
2007-11-19 00:07:00,1.43216,1.43263,1.43216,1.43228,133400001.0
2007-11-19 00:08:00,1.43264,1.43295,1.43249,1.43295,47500000.0
2007-11-19 00:09:00,1.43273,1.43302,1.4327,1.43295,95000000.0
2007-11-19 00:10:00,1.43258,1.43265,1.43224,1.43265,32800000.0
2007-11-19 00:11:00,1.43273,1.433,1.43251,1.43287,27400000.0
2007-11-19 00:12:00,1.43241,1.43267,1.43241,1.43261,30100000.0
2007-11-19 00:13:00,1.43236,1.43272,1.43221,1.43272,64800000.0
2007-11-19 00:14:00,1.43279,1.43279,1.43242,1.43246,30200000.0
2007-11-19 00:15:00,1.4326,1.43273,1.4323,1.4323,23200000.0
2007-11-19 00:16:00,1.4326,1.43277,1.43125,1.43125,28200000.0
2007-11-19 00:17:00,1.43139,1.43221,1.43139,1.432,78200001.0
2007-11-19 00:18:00,1.42596,1.43187,1.42596,1.43187,68700000.0
2007-11-19 00:19:00,1.43206,1.43227,1.43161,1.43166,126900001.0
2007-11-19 00:20:00,1.43165,1.43171,1.43134,1.43171,69400000.0
2007-11-19 00:21:00,1.43206,1.43217,1.43186,1.43206,36600000.0
2007-11-19 00:22:00,1.43172,1.43236,1.43163,1.43236,35300000.0
2007-11-19 00:23:00,1.43214,1.43214,1.43172,1.43199,35200000.0
2007-11-19 00:24:00,1.43213,1.43213,1.43169,1.43169,93600000.0
2007-11-19 00:25:00,1.43199,1.4325,1.43199,1.43216,27200000.0
2007-11-19 00:26:00,1.43212,1.4322,1.43199,1.43201,42800001.0
2007-11-19 00:27:00,1.43216,1.43252,1.43216,1.43235,26400000.0
2007-11-19 00:28:00,1.43257,1.43287,1.43257,1.43258,23400000.0
2007-11-19 00:29:00,1.43236,1.43236,1.43215,1.43215,77300000.0
2007-11-19 00:30:00,1.43192,1.43192,1.43146,1.43179,50300000.0
2007-11-19 00:31:00,1.43177,1.43184,1.43175,1.43184,44300000.0
2007-11-19 00:32:00,1.43173,1.43182,1.43147,1.43153,88700000.0
2007-11-19 00:33:00,1.4315,1.4315,1.43068,1.43068,135200000.0
2007-11-19 00:34:00,1.43084,1.43124,1.43052,1.431,29500000.0
2007-11-19 00:35:00,1.43072,1.43106,1.43072,1.43106,71100000.0
2007-11-19 00:36:00,1.4311,1.4311,1.43064,1.43078,53000000.0
2007-11-19 00:37:00,1.43111,1.43123,1.43107,1.43123,70800000.0
2007-11-19 00:38:00,1.43139,1.43155,1.43139,1.43155,35100000.0
2007-11-19 00:39:00,1.43198,1.43203,1.43152,1.43152,71100000.0
2007-11-19 00:40:00,1.43162,1.43184,1.43139,1.43143,59000001.0
2007-11-19 00:41:00,1.43117,1.43117,1.43058,1.43099,28200000.0
2007-11-19 00:42:00,1.43106,1.43106,1.43027,1.43075,43800000.0
2007-11-19 00:43:00,1.43088,1.43088,1.43056,1.43087,34200000.0
2007-11-19 00:44:00,1.43095,1.43123,1.43078,1.43078,45900000.0
2007-11-19 00:45:00,1.43096,1.43096,1.43048,1.43072,42200000.0
2007-11-19 00:46:00,1.43064,1.43104,1.43024,1.43067,47400000.0
2007-11-19 00:47:00,1.431,1.431,1.43057,1.43082,43400000.0
2007-11-19 00:48:00,1.43045,1.43045,1.43031,1.43033,39700000.0
2007-11-19 00:49:00,1.43079,1.43085,1.43047,1.43047,35900000.0
2007-11-19 00:50:00,1.43089,1.43089,1.43041,1.43087,29400000.0
2007-11-19 00:51:00,1.43051,1.43089,1.43047,1.43089,44200000.0
2007-11-19 00:52:00,1.4309,1.43121,1.43054,1.43069,138600000.0
2007-11-19 00:53:00,1.43069,1.43069,1.43047,1.43049,53800000.0
2007-11-19 00:54:00,1.43042,1.43042,1.43024,1.43029,40400000.0
2007-11-19 00:55:00,1.43037,1.43077,1.43021,1.43046,62500001.0
2007-11-19 00:56:00,1.43039,1.43039,1.42983,1.42986,73200000.0
2007-11-19 00:57:00,1.4297,1.4297,1.4294,1.4294,50400001.0
2007-11-19 00:58:00,1.42936,1.42995,1.42936,1.42995,62200000.0
2007-11-19 00:59:00,1.43001,1.43002,1.42982,1.42987,151600001.0
2007-11-19 01:00:00,1.42967,1.42976,1.42944,1.42956,74900000.0
2007-11-19 01:01:00,1.42957,1.42963,1.42939,1.42939,63400000.0
2007-11-19 01:02:00,1.42936,1.42955,1.42926,1.42926,53500000.0
2007-11-19 01:03:00,1.42893,1.42909,1.42893,1.42903,83900001.0
2007-11-19 01:04:00,1.42945,1.42966,1.42926,1.42949,33400000.0
2007-11-19 01:05:00,1.42964,1.42987,1.4295,1.42984,87900000.0
2007-11-19 01:06:00,1.42959,1.42985,1.42942,1.42973,28000000.0
2007-11-19 01:07:00,1.42962,1.4297,1.42956,1.42963,71900000.0
2007-11-19 01:08:00,1.4296,1.42977,1.42927,1.42931,62200000.0
2007-11-19 01:09:00,1.42971,1.42971,1.42907,1.4293,115000000.0
2007-11-19 01:10:00,1.42961,1.42998,1.42929,1.42948,69800001.0
2007-11-19 01:11:00,1.42962,1.42964,1.42939,1.42963,112600000.0
2007-11-19 01:12:00,1.42956,1.42956,1.42876,1.42883,191600000.0
2007-11-19 01:13:00,1.42887,1.42924,1.42887,1.42915,206100002.0
2007-11-19 01:14:00,1.42915,1.42927,1.42896,1.4291,42400000.0
2007-11-19 01:15:00,1.42952,1.4297,1.42949,1.42969,51900000.0
2007-11-19 01:16:00,1.42984,1.4299,1.42952,1.42952,43100000.0
2007-11-19 01:17:00,1.42957,1.42963,1.42955,1.42958,42400000.0
2007-11-19 01:18:00,1.42946,1.42966,1.42943,1.42943,44600000.0
2007-11-19 01:19:00,1.42945,1.42982,1.42914,1.42972,39400000.0
2007-11-19 01:20:00,1.42953,1.42955,1.42931,1.42946,30400000.0
2007-11-19 01:21:00,1.42983,1.42983,1.42931,1.42956,44300000.0
2007-11-19 01:22:00,1.42966,1.43008,1.42966,1.42998,75300000.0
2007-11-19 01:23:00,1.4306,1.43096,1.4303,1.43032,37400001.0
2007-11-19 01:24:00,1.43007,1.43062,1.42994,1.43011,74400000.0
2007-11-19 01:25:00,1.43013,1.43027,1.42997,1.43027,67200000.0
2007-11-19 01:26:00,1.42992,1.42999,1.42981,1.42995,219600000.0
2007-11-19 01:27:00,1.4305,1.4305,1.42995,1.43006,42700000.0
2007-11-19 01:28:00,1.42988,1.4306,1.42968,1.42968,71100000.0
2007-11-19 01:29:00,1.42975,1.43022,1.42975,1.43022,23600000.0
2007-11-19 01:30:00,1.4301,1.43026,1.42992,1.4301,54100000.0
2007-11-19 01:31:00,1.42991,1.43013,1.42991,1.43013,25800000.0
2007-11-19 01:32:00,1.43015,1.43019,1.42976,1.43014,72500001.0
2007-11-19 01:33:00,1.43032,1.43057,1.42984,1.43003,69400000.0
2007-11-19 01:34:00,1.4303,1.43077,1.4303,1.43071,139000000.0
2007-11-19 01:35:00,1.43086,1.43096,1.43064,1.43064,34200000.0
2007-11-19 01:36:00,1.43065,1.43079,1.43053,1.43079,32800000.0
2007-11-19 01:37:00,1.43058,1.43073,1.43058,1.43069,28900000.0
2007-11-19 01:38:00,1.43101,1.43101,1.43059,1.43084,54000000.0
2007-11-19 01:39:00,1.43103,1.43123,1.43093,1.43122,46000000.0
2007-11-19 01:40:00,1.431,1.43135,1.43085,1.43124,42200000.0
2007-11-19 01:41:00,1.43122,1.43125,1.43056,1.43124,54300000.0
2007-11-19 01:42:00,1.43111,1.43128,1.43072,1.43108,185800000.0
2007-11-19 01:43:00,1.43138,1.43138,1.43105,1.43128,37400000.0
2007-11-19 01:44:00,1.43088,1.431,1.43052,1.431,211500000.0
2007-11-19 01:45:00,1.43105,1.43118,1.43077,1.43082,158200000.0
2007-11-19 01:46:00,1.43077,1.43079,1.4307,1.43073,28600000.0
2007-11-19 01:47:00,1.43073,1.43073,1.43056,1.43056,68400000.0
2007-11-19 01:48:00,1.43062,1.43109,1.43051,1.43109,38800000.0
2007-11-19 01:49:00,1.43112,1.43112,1.43058,1.43062,127900002.0
2007-11-19 01:50:00,1.43076,1.43101,1.43061,1.43095,220299999.0
2007-11-19 01:51:00,1.43088,1.43105,1.43088,1.43099,48700000.0
2007-11-19 01:52:00,1.431,1.43101,1.43042,1.43101,280300002.0
2007-11-19 01:53:00,1.43105,1.43121,1.43077,1.43106,98600001.0
2007-11-19 01:54:00,1.43086,1.43086,1.43074,1.43083,88600001.0
2007-11-19 01:55:00,1.43089,1.431,1.43085,1.43095,60800000.0
2007-11-19 01:56:00,1.43093,1.43099,1.43082,1.43083,62000000.0
2007-11-19 01:57:00,1.43065,1.43065,1.42974,1.42974,92000000.0
2007-11-19 01:58:00,1.42968,1.42977,1.42964,1.42974,58600000.0
2007-11-19 01:59:00,1.42995,1.43022,1.42973,1.42993,88500001.0
2007-11-19 02:00:00,1.43005,1.43011,1.42992,1.43005,54100000.0
2007-11-19 02:01:00,1.42973,1.42997,1.42956,1.42977,34700000.0
2007-11-19 02:02:00,1.42976,1.42983,1.42965,1.42973,51300000.0
2007-11-19 02:03:00,1.42963,1.42986,1.42956,1.42961,43600000.0
2007-11-19 02:04:00,1.42923,1.42937,1.42898,1.42898,35600000.0
2007-11-19 02:05:00,1.42899,1.42908,1.42887,1.42887,42200000.0
2007-11-19 02:06:00,1.42886,1.42903,1.42886,1.42899,75400000.0
2007-11-19 02:07:00,1.42883,1.42933,1.42883,1.42933,29800000.0
2007-11-19 02:08:00,1.42914,1.42918,1.42824,1.42824,34600000.0
2007-11-19 02:09:00,1.42844,1.42844,1.42786,1.42821,69800000.0
2007-11-19 02:10:00,1.42825,1.42833,1.42771,1.42824,25700000.0
2007-11-19 02:11:00,1.42792,1.42837,1.42792,1.42828,33600000.0
2007-11-19 02:12:00,1.4277,1.4277,1.42668,1.42679,33000000.0
2007-11-19 02:13:00,1.42667,1.42717,1.42644,1.427,42800000.0
2007-11-19 02:14:00,1.42725,1.42759,1.42711,1.42753,42700000.0
2007-11-19 02:15:00,1.42724,1.42724,1.4264,1.42674,41900000.0
2007-11-19 02:16:00,1.42642,1.42642,1.42574,1.42586,29000000.0
2007-11-19 02:17:00,1.42588,1.42596,1.42563,1.42579,29500000.0
2007-11-19 02:18:00,1.42583,1.42604,1.42555,1.42571,49100000.0
2007-11-19 02:19:00,1.42587,1.42602,1.42576,1.42582,28800000.0
2007-11-19 02:20:00,1.42589,1.42607,1.42555,1.42584,37700000.0
2007-11-19 02:21:00,1.42626,1.42702,1.42626,1.42697,22000000.0
2007-11-19 02:22:00,1.4268,1.4271,1.42672,1.42698,38600000.0
2007-11-19 02:23:00,1.42699,1.42742,1.42699,1.42728,30600000.0
2007-11-19 02:24:00,1.42709,1.42769,1.42709,1.42769,39000000.0
2007-11-19 02:25:00,1.42777,1.42799,1.42749,1.42799,31000000.0
2007-11-19 02:26:00,1.42817,1.42838,1.42812,1.42817,23900000.0
2007-11-19 02:27:00,1.42815,1.42835,1.42815,1.42832,40200000.0
2007-11-19 02:28:00,1.4284,1.42878,1.42837,1.42857,34000000.0
2007-11-19 02:29:00,1.42853,1.42861,1.42798,1.42861,58400000.0
2007-11-19 02:30:00,1.42813,1.42861,1.42811,1.42861,41200000.0
2007-11-19 02:31:00,1.42838,1.42838,1.42784,1.42828,46800000.0
2007-11-19 02:32:00,1.42849,1.42849,1.42821,1.4283,27000000.0
2007-11-19 02:33:00,1.42831,1.42838,1.4281,1.42815,23400000.0
2007-11-19 02:34:00,1.42818,1.42826,1.42783,1.42824,40700000.0
2007-11-19 02:35:00,1.42846,1.42846,1.4283,1.4283,28000000.0
2007-11-19 02:36:00,1.42794,1.42825,1.42794,1.42819,35400000.0
2007-11-19 02:37:00,1.42829,1.42838,1.42803,1.42835,39800001.0
2007-11-19 02:38:00,1.42843,1.42872,1.42843,1.42846,51400000.0
2007-11-19 02:39:00,1.42868,1.42893,1.42828,1.42862,30200000.0
2007-11-19 02:40:00,1.42835,1.42846,1.42817,1.42821,30800000.0
2007-11-19 02:41:00,1.42855,1.42855,1.42823,1.4284,44500000.0
2007-11-19 02:42:00,1.42862,1.42862,1.42835,1.42846,27000000.0
2007-11-19 02:43:00,1.42833,1.42851,1.4283,1.42836,51800000.0
2007-11-19 02:44:00,1.42848,1.42848,1.42755,1.42785,34800000.0
2007-11-19 02:45:00,1.42786,1.42786,1.42744,1.42759,35400000.0
2007-11-19 02:46:00,1.42799,1.42799,1.4272,1.42748,45800000.0
2007-11-19 02:47:00,1.42739,1.42756,1.42712,1.42743,38900000.0
2007-11-19 02:48:00,1.42748,1.42748,1.42697,1.42697,28000000.0
2007-11-19 02:49:00,1.42713,1.42757,1.42713,1.42757,40000000.0
2007-11-19 02:50:00,1.42763,1.42763,1.42725,1.42725,20800000.0
2007-11-19 02:51:00,1.4269,1.42754,1.4269,1.42754,35000000.0
2007-11-19 02:52:00,1.42743,1.42752,1.42713,1.42752,30800000.0
2007-11-19 02:53:00,1.42768,1.4278,1.42753,1.42762,47900000.0
2007-11-19 02:54:00,1.42785,1.42856,1.42785,1.42856,31000000.0
2007-11-19 02:55:00,1.42885,1.42904,1.42856,1.42858,37600000.0
2007-11-19 02:56:00,1.42878,1.42889,1.42865,1.42881,43600000.0
2007-11-19 02:57:00,1.42836,1.42871,1.42836,1.4285,38200000.0
2007-11-19 02:58:00,1.42828,1.42844,1.42803,1.42808,31600000.0
2007-11-19 02:59:00,1.42806,1.42827,1.42802,1.42809,33200000.0
2007-11-19 03:00:00,1.4283,1.4283,1.4279,1.42819,38400000.0
2007-11-19 03:01:00,1.42801,1.42802,1.4278,1.42802,33700000.0
2007-11-19 03:02:00,1.42781,1.42808,1.42781,1.42806,35000001.0
2007-11-19 03:03:00,1.42776,1.42785,1.42755,1.4278,49000000.0
2007-11-19 03:04:00,1.42775,1.42775,1.42707,1.42707,34000000.0
2007-11-19 03:05:00,1.42743,1.42743,1.42683,1.42683,36800000.0
2007-11-19 03:06:00,1.42726,1.42742,1.42715,1.42731,49600000.0
2007-11-19 03:07:00,1.42752,1.42752,1.42726,1.42733,79500000.0
2007-11-19 03:08:00,1.42753,1.42768,1.42742,1.42753,34600000.0
2007-11-19 03:09:00,1.42753,1.42753,1.42697,1.42734,29800000.0
2007-11-19 03:10:00,1.42755,1.42766,1.42733,1.42745,45500000.0
2007-11-19 03:11:00,1.42723,1.42764,1.42723,1.42738,34200000.0
2007-11-19 03:12:00,1.42764,1.42776,1.42741,1.42776,30000000.0
2007-11-19 03:13:00,1.42783,1.42794,1.42773,1.42781,27800000.0
2007-11-19 03:14:00,1.42772,1.42781,1.42759,1.42775,33500000.0
2007-11-19 03:15:00,1.42765,1.42778,1.42758,1.42768,34400000.0
2007-11-19 03:16:00,1.4277,1.42775,1.42712,1.42737,26400000.0
2007-11-19 03:17:00,1.4276,1.42761,1.42747,1.42749,40100001.0
2007-11-19 03:18:00,1.42751,1.42779,1.4273,1.42779,30400000.0
2007-11-19 03:19:00,1.42801,1.42801,1.42762,1.42771,28000000.0
2007-11-19 03:20:00,1.4278,1.42787,1.42757,1.42765,38500000.0
2007-11-19 03:21:00,1.42753,1.42767,1.42744,1.42758,30400000.0
2007-11-19 03:22:00,1.42764,1.42789,1.42754,1.42789,20200000.0
2007-11-19 03:23:00,1.42795,1.42811,1.42771,1.42781,29400000.0
2007-11-19 03:24:00,1.42794,1.42804,1.42783,1.42798,52000000.0
2007-11-19 03:25:00,1.42757,1.42782,1.42744,1.42779,34600000.0
2007-11-19 03:26:00,1.42771,1.42794,1.42761,1.42794,23800000.0
2007-11-19 03:27:00,1.42758,1.42781,1.42751,1.42756,39600001.0
2007-11-19 03:28:00,1.42759,1.42775,1.42755,1.42769,37000000.0
2007-11-19 03:29:00,1.42774,1.42779,1.42733,1.42733,39400000.0
2007-11-19 03:30:00,1.42769,1.42771,1.4274,1.42759,34600000.0
2007-11-19 03:31:00,1.42786,1.42815,1.42775,1.42806,41800000.0
2007-11-19 03:32:00,1.42793,1.42793,1.42779,1.42792,34000000.0
2007-11-19 03:33:00,1.42778,1.42791,1.42764,1.42791,38000000.0
2007-11-19 03:34:00,1.42791,1.42804,1.4277,1.42773,39800000.0
2007-11-19 03:35:00,1.4278,1.4278,1.42751,1.42761,36500000.0
2007-11-19 03:36:00,1.4275,1.42779,1.42717,1.42755,62800000.0
2007-11-19 03:37:00,1.42754,1.42774,1.42754,1.42755,69900000.0
2007-11-19 03:38:00,1.42772,1.42772,1.42735,1.42736,44800000.0
2007-11-19 03:39:00,1.42745,1.42768,1.42721,1.42766,66400000.0
2007-11-19 03:40:00,1.42761,1.42761,1.42752,1.42752,23400000.0
2007-11-19 03:41:00,1.42755,1.42775,1.42743,1.42775,46400001.0
2007-11-19 03:42:00,1.42765,1.42782,1.42758,1.42782,28400000.0
2007-11-19 03:43:00,1.42781,1.42789,1.42766,1.42789,42000000.0
2007-11-19 03:44:00,1.4277,1.42785,1.42753,1.42753,34600000.0
2007-11-19 03:45:00,1.4277,1.42775,1.42744,1.42761,47000000.0
2007-11-19 03:46:00,1.42756,1.42758,1.42722,1.42755,35000000.0
2007-11-19 03:47:00,1.42738,1.42762,1.42736,1.42757,39800000.0
2007-11-19 03:48:00,1.42736,1.42759,1.42734,1.4275,33800000.0
2007-11-19 03:49:00,1.42738,1.42752,1.42731,1.42745,24400000.0
2007-11-19 03:50:00,1.4273,1.42748,1.42715,1.4273,64300001.0
2007-11-19 03:51:00,1.42755,1.42764,1.42739,1.42762,44000000.0
2007-11-19 03:52:00,1.42755,1.42763,1.42738,1.4276,68900000.0
2007-11-19 03:53:00,1.42766,1.42766,1.42737,1.42748,36100000.0
2007-11-19 03:54:00,1.42689,1.427,1.42657,1.42664,43700000.0
2007-11-19 03:55:00,1.42664,1.42691,1.42664,1.42691,23600000.0
2007-11-19 03:56:00,1.4272,1.42746,1.42695,1.42733,30400000.0
2007-11-19 03:57:00,1.4275,1.42768,1.42715,1.42767,42000000.0
2007-11-19 03:58:00,1.42773,1.42778,1.4275,1.4275,52400000.0
2007-11-19 03:59:00,1.42753,1.42756,1.42724,1.42742,58600000.0
2007-11-19 04:00:00,1.42737,1.42747,1.42723,1.42747,50300000.0
2007-11-19 04:01:00,1.42733,1.42743,1.42702,1.42737,45000000.0
2007-11-19 04:02:00,1.4275,1.4275,1.42738,1.42743,36000001.0
2007-11-19 04:03:00,1.42738,1.42758,1.42733,1.42755,39000000.0
2007-11-19 04:04:00,1.42732,1.42747,1.4273,1.4273,31600000.0
2007-11-19 04:05:00,1.42681,1.4276,1.42681,1.42748,35200000.0
2007-11-19 04:06:00,1.42755,1.42778,1.42747,1.42778,50500000.0
2007-11-19 04:07:00,1.42757,1.42766,1.42724,1.42758,44600001.0
2007-11-19 04:08:00,1.42752,1.42765,1.42733,1.42755,42200000.0
2007-11-19 04:09:00,1.4273,1.42745,1.42711,1.42726,29400000.0
2007-11-19 04:10:00,1.42706,1.42745,1.42695,1.42745,34000000.0
2007-11-19 04:11:00,1.42739,1.42787,1.42739,1.42787,27600000.0
2007-11-19 04:12:00,1.42789,1.42798,1.42771,1.42784,54400000.0
2007-11-19 04:13:00,1.42773,1.42784,1.42731,1.42784,47300000.0
2007-11-19 04:14:00,1.42756,1.42791,1.42739,1.42759,52400000.0
2007-11-19 04:15:00,1.42774,1.42781,1.42754,1.42767,51700000.0
2007-11-19 04:16:00,1.42764,1.42788,1.42736,1.4278,38000000.0
2007-11-19 04:17:00,1.42765,1.42808,1.42762,1.42808,32000000.0
2007-11-19 04:18:00,1.42752,1.42808,1.42752,1.4279,39500000.0
2007-11-19 04:19:00,1.42781,1.42816,1.42781,1.42816,37800000.0
2007-11-19 04:20:00,1.42792,1.42814,1.42782,1.42784,29400000.0
2007-11-19 04:21:00,1.42802,1.42807,1.42772,1.42807,46600001.0
2007-11-19 04:22:00,1.42814,1.42854,1.42814,1.42854,39400001.0
2007-11-19 04:23:00,1.4284,1.4284,1.42816,1.42829,31800000.0
2007-11-19 04:24:00,1.42824,1.42836,1.42824,1.42829,29200000.0
2007-11-19 04:25:00,1.42833,1.42833,1.42797,1.42797,40000000.0
2007-11-19 04:26:00,1.42807,1.42807,1.42793,1.42795,43500000.0
2007-11-19 04:27:00,1.42819,1.42819,1.4279,1.4279,19400000.0
2007-11-19 04:28:00,1.42818,1.42825,1.42788,1.42817,49000001.0
2007-11-19 04:29:00,1.428,1.42816,1.42782,1.42808,51800000.0
2007-11-19 04:30:00,1.4279,1.42814,1.4277,1.42787,45800000.0
2007-11-19 04:31:00,1.42753,1.42783,1.42753,1.42775,39900000.0
2007-11-19 04:32:00,1.42788,1.42807,1.42788,1.42791,35400000.0
2007-11-19 04:33:00,1.42819,1.42823,1.42774,1.42792,47200000.0
2007-11-19 04:34:00,1.42799,1.42824,1.42799,1.4281,36000001.0
2007-11-19 04:35:00,1.42799,1.42818,1.42795,1.42795,29600000.0
2007-11-19 04:36:00,1.42807,1.42807,1.42792,1.42792,35200000.0
2007-11-19 04:37:00,1.42799,1.42799,1.42749,1.42767,35400000.0
2007-11-19 04:38:00,1.42789,1.42841,1.42789,1.42841,45200000.0
2007-11-19 04:39:00,1.42822,1.42832,1.42778,1.42832,37400000.0
2007-11-19 04:40:00,1.42829,1.42847,1.42819,1.42836,49200000.0
2007-11-19 04:41:00,1.42839,1.42855,1.42811,1.42842,54800000.0
2007-11-19 04:42:00,1.42824,1.42836,1.42821,1.42836,60000001.0
2007-11-19 04:43:00,1.42845,1.42883,1.42845,1.42883,42400000.0
2007-11-19 04:44:00,1.42874,1.42876,1.42798,1.42851,62600000.0
2007-11-19 04:45:00,1.42843,1.42844,1.42826,1.42843,26800000.0
2007-11-19 04:46:00,1.4285,1.4288,1.42794,1.42794,41400000.0
2007-11-19 04:47:00,1.42833,1.42833,1.42722,1.42726,45100000.0
2007-11-19 04:48:00,1.42727,1.42765,1.42727,1.42752,49900000.0
2007-11-19 04:49:00,1.42741,1.42773,1.42736,1.42755,55200000.0
2007-11-19 04:50:00,1.4277,1.4279,1.42748,1.42753,31400000.0
2007-11-19 04:51:00,1.42749,1.42814,1.42749,1.42811,35000000.0
2007-11-19 04:52:00,1.42804,1.42818,1.4279,1.4279,25800000.0
2007-11-19 04:53:00,1.4281,1.42816,1.42793,1.42793,46500001.0
2007-11-19 04:54:00,1.42821,1.42823,1.42805,1.42811,31200000.0
2007-11-19 04:55:00,1.42851,1.42856,1.42808,1.42823,43600000.0
2007-11-19 04:56:00,1.42821,1.42839,1.42821,1.42839,29200000.0
2007-11-19 04:57:00,1.42821,1.42837,1.4282,1.4282,46900000.0
2007-11-19 04:58:00,1.42834,1.42834,1.42802,1.42821,39800000.0
2007-11-19 04:59:00,1.42814,1.42842,1.42814,1.4284,30200000.0
2007-11-19 05:00:00,1.42846,1.42849,1.42823,1.42837,63100000.0
2007-11-19 05:01:00,1.42803,1.42821,1.42803,1.42821,26600000.0
2007-11-19 05:02:00,1.42811,1.42828,1.42801,1.42828,25400000.0
2007-11-19 05:03:00,1.42836,1.42836,1.42803,1.42803,18200000.0
2007-11-19 05:04:00,1.42776,1.42794,1.42755,1.42785,30600000.0
2007-11-19 05:05:00,1.42755,1.42778,1.42731,1.42778,36000000.0
2007-11-19 05:06:00,1.42782,1.42792,1.42763,1.42788,43200000.0
2007-11-19 05:07:00,1.42801,1.42807,1.42776,1.42807,45500000.0
2007-11-19 05:08:00,1.42809,1.42816,1.42792,1.42802,20000000.0
2007-11-19 05:09:00,1.42818,1.42828,1.42769,1.42778,43800000.0
2007-11-19 05:10:00,1.42772,1.42785,1.42735,1.42769,32800000.0
2007-11-19 05:11:00,1.4277,1.42775,1.42679,1.42679,30200000.0
2007-11-19 05:12:00,1.4268,1.42695,1.42656,1.42695,25600000.0
2007-11-19 05:13:00,1.42658,1.42744,1.42658,1.42744,35000000.0
2007-11-19 05:14:00,1.42766,1.42767,1.42744,1.4276,39300000.0
2007-11-19 05:15:00,1.42761,1.42761,1.42739,1.42748,49500000.0
2007-11-19 05:16:00,1.42752,1.42757,1.42733,1.42751,71599999.0
2007-11-19 05:17:00,1.42727,1.42748,1.42714,1.42724,17600000.0
2007-11-19 05:18:00,1.42727,1.42739,1.42724,1.42735,27800000.0
2007-11-19 05:19:00,1.42709,1.42758,1.42709,1.42747,37200000.0
2007-11-19 05:20:00,1.42735,1.42743,1.42682,1.42682,26000000.0
2007-11-19 05:21:00,1.42672,1.42701,1.42654,1.4268,30300000.0
2007-11-19 05:22:00,1.42679,1.42679,1.42623,1.42659,43800000.0
2007-11-19 05:23:00,1.42594,1.42697,1.42594,1.4269,60100000.0
2007-11-19 05:24:00,1.42676,1.42679,1.42652,1.42679,56500000.0
2007-11-19 05:25:00,1.42666,1.42697,1.42661,1.42685,34000000.0
2007-11-19 05:26:00,1.427,1.4271,1.42682,1.42701,44200000.0
2007-11-19 05:27:00,1.42707,1.42707,1.42657,1.42657,45000000.0
2007-11-19 05:28:00,1.42639,1.42679,1.4261,1.42679,32000000.0
2007-11-19 05:29:00,1.42665,1.42672,1.42638,1.4266,31400000.0
2007-11-19 05:30:00,1.42667,1.42687,1.42665,1.42673,17600000.0
2007-11-19 05:31:00,1.42671,1.42683,1.42652,1.42666,41400001.0
2007-11-19 05:32:00,1.42674,1.42681,1.42639,1.42667,39400000.0
2007-11-19 05:33:00,1.42676,1.42676,1.42638,1.42638,34000000.0
2007-11-19 05:34:00,1.42655,1.42709,1.42655,1.42686,34600000.0
2007-11-19 05:35:00,1.42699,1.42708,1.42682,1.42698,34800000.0
2007-11-19 05:36:00,1.42689,1.42716,1.42689,1.42692,27000000.0
2007-11-19 05:37:00,1.42693,1.42703,1.42676,1.42699,55400000.0
2007-11-19 05:38:00,1.42692,1.42695,1.42644,1.42661,47800000.0
2007-11-19 05:39:00,1.42662,1.42692,1.42652,1.42679,26000000.0
2007-11-19 05:40:00,1.42677,1.42689,1.42666,1.42666,31200001.0
2007-11-19 05:41:00,1.42677,1.42684,1.42645,1.42675,53000000.0
2007-11-19 05:42:00,1.42673,1.42695,1.42666,1.42685,20600000.0
2007-11-19 05:43:00,1.42656,1.42684,1.42656,1.42667,29900000.0
2007-11-19 05:44:00,1.42672,1.42689,1.42664,1.42681,38400000.0
2007-11-19 05:45:00,1.42656,1.42675,1.42649,1.42654,39600000.0
2007-11-19 05:46:00,1.42668,1.42671,1.42661,1.42661,48100000.0
2007-11-19 05:47:00,1.42663,1.42677,1.42648,1.42667,108900000.0
2007-11-19 05:48:00,1.4267,1.42699,1.42669,1.42669,14600000.0
2007-11-19 05:49:00,1.42668,1.42678,1.42646,1.42672,35000000.0
2007-11-19 05:50:00,1.42645,1.42645,1.42589,1.42611,68799999.0
2007-11-19 05:51:00,1.42623,1.42636,1.42601,1.42601,46200000.0
2007-11-19 05:52:00,1.4263,1.42652,1.42627,1.42631,42000000.0
2007-11-19 05:53:00,1.42601,1.42647,1.42601,1.4264,60400000.0
2007-11-19 05:54:00,1.42638,1.4264,1.42618,1.42636,32600000.0
2007-11-19 05:55:00,1.42632,1.42657,1.42624,1.42645,30200000.0
2007-11-19 05:56:00,1.42655,1.42655,1.42602,1.42621,24600000.0
2007-11-19 05:57:00,1.42599,1.42625,1.42596,1.42596,36400000.0
2007-11-19 05:58:00,1.42615,1.42635,1.42604,1.42604,64100000.0
2007-11-19 05:59:00,1.42631,1.42631,1.42609,1.42621,45000000.0
2007-11-19 06:00:00,1.42601,1.42616,1.42591,1.42603,52200001.0
2007-11-19 06:01:00,1.42604,1.42628,1.42604,1.42618,40400000.0
2007-11-19 06:02:00,1.42621,1.4264,1.4259,1.4264,39600000.0
2007-11-19 06:03:00,1.42623,1.42631,1.42602,1.42611,30400000.0
2007-11-19 06:04:00,1.42613,1.42613,1.42584,1.42607,43900000.0
2007-11-19 06:05:00,1.42608,1.42611,1.42581,1.42582,54600000.0
2007-11-19 06:06:00,1.42584,1.42603,1.42584,1.42595,46000000.0
2007-11-19 06:07:00,1.42604,1.42631,1.42592,1.42608,63200000.0
2007-11-19 06:08:00,1.42607,1.42626,1.42591,1.42624,42600000.0
2007-11-19 06:09:00,1.426,1.42611,1.42596,1.42602,33900000.0
2007-11-19 06:10:00,1.42632,1.42656,1.42632,1.42652,23000000.0
2007-11-19 06:11:00,1.42652,1.4269,1.42652,1.42657,40200000.0
2007-11-19 06:12:00,1.42675,1.42699,1.42642,1.42642,22400000.0
2007-11-19 06:13:00,1.42651,1.42697,1.42651,1.42686,49400000.0
2007-11-19 06:14:00,1.42692,1.42692,1.42632,1.42663,35000000.0
2007-11-19 06:15:00,1.42655,1.42674,1.42642,1.42657,15600000.0
2007-11-19 06:16:00,1.4266,1.42662,1.42644,1.42653,33000000.0
2007-11-19 06:17:00,1.42624,1.42664,1.42624,1.42659,29600000.0
2007-11-19 06:18:00,1.42654,1.42667,1.42645,1.42659,31400000.0
2007-11-19 06:19:00,1.42644,1.42644,1.42608,1.42608,28400000.0
2007-11-19 06:20:00,1.42615,1.42615,1.42571,1.42571,49800000.0
2007-11-19 06:21:00,1.42585,1.42588,1.42571,1.42588,30400000.0
2007-11-19 06:22:00,1.42577,1.42583,1.42569,1.42572,35400000.0
2007-11-19 06:23:00,1.4258,1.42582,1.42543,1.42582,25200000.0
2007-11-19 06:24:00,1.42567,1.42569,1.42528,1.42551,28200000.0
2007-11-19 06:25:00,1.42545,1.42563,1.42535,1.42546,23800000.0
2007-11-19 06:26:00,1.42536,1.42556,1.42524,1.42552,24200000.0
2007-11-19 06:27:00,1.42543,1.42601,1.42543,1.42601,26800000.0
2007-11-19 06:28:00,1.42595,1.42616,1.42595,1.42616,21800000.0
2007-11-19 06:29:00,1.4262,1.4262,1.426,1.42602,28700000.0
2007-11-19 06:30:00,1.42618,1.42625,1.42605,1.42617,36200000.0
2007-11-19 06:31:00,1.42623,1.42661,1.42619,1.42619,28200000.0
2007-11-19 06:32:00,1.42619,1.42626,1.42591,1.42597,33200000.0
2007-11-19 06:33:00,1.42577,1.42602,1.42577,1.42584,32000000.0
2007-11-19 06:34:00,1.42554,1.42588,1.42554,1.4257,52100000.0
2007-11-19 06:35:00,1.42598,1.42624,1.42572,1.42579,45700000.0
2007-11-19 06:36:00,1.42558,1.42617,1.42558,1.42614,39600000.0
2007-11-19 06:37:00,1.42612,1.42615,1.42568,1.42568,29000000.0
2007-11-19 06:38:00,1.42601,1.42612,1.42582,1.42582,29400000.0
2007-11-19 06:39:00,1.4259,1.42612,1.42579,1.42582,32200000.0
2007-11-19 06:40:00,1.42579,1.42605,1.42579,1.42592,28200000.0
2007-11-19 06:41:00,1.42584,1.42614,1.42541,1.42614,29800000.0
2007-11-19 06:42:00,1.42567,1.42629,1.42567,1.42621,46000000.0
2007-11-19 06:43:00,1.42623,1.42669,1.42623,1.42669,39600000.0
2007-11-19 06:44:00,1.42656,1.42658,1.42634,1.42645,55300000.0
2007-11-19 06:45:00,1.42644,1.42665,1.42635,1.42642,51200000.0
2007-11-19 06:46:00,1.42641,1.42665,1.42638,1.42641,42400000.0
2007-11-19 06:47:00,1.42656,1.42662,1.42641,1.42646,35000000.0
2007-11-19 06:48:00,1.4264,1.42671,1.42624,1.4264,37300000.0
2007-11-19 06:49:00,1.42632,1.42646,1.4262,1.42646,35000000.0
2007-11-19 06:50:00,1.42652,1.42663,1.42636,1.42637,54100001.0
2007-11-19 06:51:00,1.42666,1.42666,1.42636,1.42643,28800000.0
2007-11-19 06:52:00,1.42651,1.42664,1.42638,1.42664,29000000.0
2007-11-19 06:53:00,1.42651,1.4266,1.42622,1.4266,38000000.0
2007-11-19 06:54:00,1.42658,1.42668,1.42628,1.42636,42000000.0
2007-11-19 06:55:00,1.42658,1.4268,1.42656,1.42674,38800000.0
2007-11-19 06:56:00,1.42663,1.42676,1.42653,1.42668,34700000.0
2007-11-19 06:57:00,1.42693,1.42693,1.42631,1.4266,42400000.0
2007-11-19 06:58:00,1.42634,1.42699,1.42634,1.42674,34200000.0
2007-11-19 06:59:00,1.42646,1.42665,1.42629,1.42657,29600000.0
2007-11-19 07:00:00,1.42671,1.42674,1.42656,1.42664,66500001.0
2007-11-19 07:01:00,1.42674,1.42689,1.42669,1.4267,46000000.0
2007-11-19 07:02:00,1.42658,1.42677,1.42645,1.42646,50600000.0
2007-11-19 07:03:00,1.42656,1.42656,1.42634,1.42637,75999999.0
2007-11-19 07:04:00,1.42653,1.427,1.42644,1.427,32300000.0
2007-11-19 07:05:00,1.42708,1.42723,1.42692,1.42692,69200001.0
2007-11-19 07:06:00,1.42713,1.42733,1.42713,1.42727,34200000.0
2007-11-19 07:07:00,1.42724,1.42734,1.42719,1.42725,32800000.0
2007-11-19 07:08:00,1.42713,1.42734,1.42706,1.42715,25600000.0
2007-11-19 07:09:00,1.42726,1.42726,1.42699,1.42704,38500000.0
2007-11-19 07:10:00,1.42706,1.42717,1.42705,1.42705,23200000.0
2007-11-19 07:11:00,1.42695,1.42718,1.42686,1.42686,32000000.0
2007-11-19 07:12:00,1.42703,1.42726,1.42651,1.42651,39800000.0
2007-11-19 07:13:00,1.42684,1.42687,1.42662,1.42687,49600001.0
2007-11-19 07:14:00,1.4268,1.42682,1.42658,1.42665,28400000.0
2007-11-19 07:15:00,1.42655,1.42691,1.42621,1.42691,45000000.0
2007-11-19 07:16:00,1.42669,1.42712,1.42652,1.42652,30000000.0
2007-11-19 07:17:00,1.42639,1.42649,1.42604,1.42649,50300000.0
2007-11-19 07:18:00,1.42665,1.42666,1.42635,1.42655,46800000.0
2007-11-19 07:19:00,1.42639,1.42654,1.42633,1.42633,45500000.0
2007-11-19 07:20:00,1.42628,1.42646,1.42608,1.42632,45400001.0
2007-11-19 07:21:00,1.42653,1.42677,1.42643,1.42677,30600000.0
2007-11-19 07:22:00,1.42675,1.42684,1.42647,1.42674,50100000.0
2007-11-19 07:23:00,1.42673,1.42692,1.42663,1.42674,40300000.0
2007-11-19 07:24:00,1.42663,1.4268,1.4266,1.4267,37400000.0
2007-11-19 07:25:00,1.42675,1.42675,1.42629,1.42654,42200000.0
2007-11-19 07:26:00,1.42667,1.42772,1.42667,1.42772,25800000.0
2007-11-19 07:27:00,1.42773,1.42773,1.42715,1.42745,55300001.0
2007-11-19 07:28:00,1.42732,1.42732,1.42671,1.42709,40600000.0
2007-11-19 07:29:00,1.42716,1.42789,1.427,1.42789,33400000.0
2007-11-19 07:30:00,1.42787,1.42814,1.42743,1.42814,38300000.0
2007-11-19 07:31:00,1.42798,1.42801,1.42773,1.42791,24800000.0
2007-11-19 07:32:00,1.42776,1.42818,1.42703,1.42743,43800000.0
2007-11-19 07:33:00,1.42729,1.42757,1.42705,1.42705,37800000.0
2007-11-19 07:34:00,1.42699,1.42709,1.42621,1.42639,39100000.0
2007-11-19 07:35:00,1.42623,1.42675,1.4261,1.42672,38600000.0
2007-11-19 07:36:00,1.42656,1.42681,1.42645,1.4266,40000000.0
2007-11-19 07:37:00,1.42655,1.42655,1.42598,1.42609,46800000.0
2007-11-19 07:38:00,1.42609,1.42614,1.42553,1.42553,44500000.0
2007-11-19 07:39:00,1.42527,1.42562,1.42525,1.42559,41200000.0
2007-11-19 07:40:00,1.42567,1.42567,1.42546,1.42551,58400000.0
2007-11-19 07:41:00,1.42552,1.42575,1.42548,1.42551,30800000.0
2007-11-19 07:42:00,1.42534,1.42553,1.42504,1.42552,52000000.0
2007-11-19 07:43:00,1.42544,1.42548,1.4253,1.42539,37600000.0
2007-11-19 07:44:00,1.42533,1.42536,1.42521,1.42533,29000000.0
2007-11-19 07:45:00,1.42529,1.42529,1.42437,1.42485,47100000.0
2007-11-19 07:46:00,1.42485,1.42494,1.42468,1.42494,33500000.0
2007-11-19 07:47:00,1.42445,1.42478,1.42427,1.42478,46000000.0
2007-11-19 07:48:00,1.42456,1.42463,1.42432,1.42463,24000000.0
2007-11-19 07:49:00,1.42462,1.42464,1.4242,1.4242,44600000.0
2007-11-19 07:50:00,1.42449,1.42449,1.4244,1.42443,34200000.0
2007-11-19 07:51:00,1.42422,1.42481,1.4241,1.42481,37400000.0
2007-11-19 07:52:00,1.42489,1.42491,1.42456,1.42475,31000000.0
2007-11-19 07:53:00,1.42473,1.42473,1.42448,1.42458,36800000.0
2007-11-19 07:54:00,1.42472,1.42505,1.42472,1.42505,32100000.0
2007-11-19 07:55:00,1.42551,1.42554,1.42518,1.42547,35100000.0
2007-11-19 07:56:00,1.42568,1.42584,1.42561,1.42583,24200000.0
2007-11-19 07:57:00,1.42562,1.42573,1.42547,1.42571,26800000.0
2007-11-19 07:58:00,1.4256,1.42592,1.4256,1.4257,52800000.0
2007-11-19 07:59:00,1.42514,1.42559,1.42514,1.42549,34200000.0
2007-11-19 08:00:00,1.4257,1.4259,1.42553,1.42567,42200000.0
2007-11-19 08:01:00,1.42559,1.42575,1.42536,1.42547,36400000.0
2007-11-19 08:02:00,1.4257,1.42576,1.4256,1.4257,22400000.0
2007-11-19 08:03:00,1.42565,1.42571,1.42552,1.42558,38500000.0
2007-11-19 08:04:00,1.42545,1.42562,1.42542,1.42542,29800000.0
2007-11-19 08:05:00,1.42549,1.42552,1.42541,1.42552,38100000.0
2007-11-19 08:06:00,1.42549,1.42554,1.42523,1.42539,34600000.0
2007-11-19 08:07:00,1.42545,1.42572,1.42544,1.42554,37800000.0
2007-11-19 08:08:00,1.42525,1.42533,1.42507,1.4251,42000000.0
2007-11-19 08:09:00,1.42525,1.42552,1.42502,1.42552,45400000.0
2007-11-19 08:10:00,1.42569,1.42588,1.42556,1.4257,54200001.0
2007-11-19 08:11:00,1.4256,1.42601,1.42555,1.42601,42600000.0
2007-11-19 08:12:00,1.42595,1.42602,1.4257,1.42588,49800000.0
2007-11-19 08:13:00,1.42549,1.42601,1.42549,1.42555,37200000.0
2007-11-19 08:14:00,1.42552,1.42578,1.42541,1.42541,38700000.0
2007-11-19 08:15:00,1.42555,1.42575,1.42542,1.42575,39800000.0
2007-11-19 08:16:00,1.42593,1.42596,1.42554,1.42595,33000000.0
2007-11-19 08:17:00,1.42592,1.42592,1.42541,1.42541,66000001.0
2007-11-19 08:18:00,1.4256,1.42601,1.42538,1.42601,32700000.0
2007-11-19 08:19:00,1.42618,1.42639,1.42608,1.42631,41500000.0
2007-11-19 08:20:00,1.42634,1.42641,1.42614,1.42639,31600000.0
2007-11-19 08:21:00,1.42639,1.42672,1.42639,1.42644,37600001.0
2007-11-19 08:22:00,1.42666,1.42739,1.42666,1.42739,32400000.0
2007-11-19 08:23:00,1.42745,1.42754,1.42715,1.42742,17200000.0
2007-11-19 08:24:00,1.42761,1.42786,1.4272,1.42786,36400000.0
2007-11-19 08:25:00,1.42785,1.42801,1.42765,1.42765,33200000.0
2007-11-19 08:26:00,1.42766,1.42766,1.42708,1.42734,37600000.0
2007-11-19 08:27:00,1.42726,1.42756,1.42725,1.42751,42100000.0
2007-11-19 08:28:00,1.42758,1.4276,1.42743,1.42758,38800000.0
2007-11-19 08:29:00,1.42744,1.42746,1.42718,1.42746,42000000.0
2007-11-19 08:30:00,1.42744,1.42748,1.427,1.42726,28100000.0
2007-11-19 08:31:00,1.42729,1.42745,1.42713,1.42731,23400000.0
2007-11-19 08:32:00,1.42742,1.42757,1.42706,1.42738,43400001.0
2007-11-19 08:33:00,1.42754,1.42765,1.42729,1.4274,35200000.0
2007-11-19 08:34:00,1.42738,1.42756,1.42718,1.42756,32800000.0
2007-11-19 08:35:00,1.42731,1.42751,1.42717,1.42751,33800000.0
2007-11-19 08:36:00,1.42757,1.42757,1.42701,1.42726,42000000.0
2007-11-19 08:37:00,1.42766,1.42799,1.42729,1.42799,21600000.0
2007-11-19 08:38:00,1.42803,1.42832,1.42798,1.42803,28000000.0
2007-11-19 08:39:00,1.42843,1.42864,1.42794,1.42854,27700000.0
2007-11-19 08:40:00,1.42865,1.4292,1.42853,1.42902,38100000.0
2007-11-19 08:41:00,1.42887,1.4289,1.42862,1.42866,30800000.0
2007-11-19 08:42:00,1.42874,1.42887,1.42841,1.42861,66500001.0
2007-11-19 08:43:00,1.42866,1.42877,1.42839,1.42839,41100000.0
2007-11-19 08:44:00,1.42867,1.42873,1.42837,1.4287,16200000.0
2007-11-19 08:45:00,1.42861,1.42891,1.42858,1.42858,39800000.0
2007-11-19 08:46:00,1.42888,1.42902,1.4288,1.4289,44400000.0
2007-11-19 08:47:00,1.42892,1.42893,1.42863,1.42863,21000000.0
2007-11-19 08:48:00,1.42882,1.429,1.42844,1.429,30200000.0
2007-11-19 08:49:00,1.429,1.43033,1.429,1.42979,56400001.0
2007-11-19 08:50:00,1.43016,1.43084,1.43003,1.43029,37800000.0
2007-11-19 08:51:00,1.42989,1.42993,1.42961,1.42961,21800000.0
2007-11-19 08:52:00,1.42976,1.42977,1.4295,1.42967,48600000.0
2007-11-19 08:53:00,1.42977,1.42992,1.42971,1.42992,35600000.0
2007-11-19 08:54:00,1.4297,1.42992,1.42958,1.42983,26600000.0
2007-11-19 08:55:00,1.42987,1.43033,1.4298,1.43017,40200000.0
2007-11-19 08:56:00,1.43004,1.4302,1.42967,1.42967,37600000.0
2007-11-19 08:57:00,1.42981,1.43037,1.42981,1.43037,39000000.0
2007-11-19 08:58:00,1.43069,1.43069,1.43029,1.43064,41200000.0
2007-11-19 08:59:00,1.43024,1.4305,1.43017,1.43043,31000000.0
2007-11-19 09:00:00,1.43054,1.4306,1.43011,1.4306,31200000.0
2007-11-19 09:01:00,1.43049,1.43074,1.43039,1.43067,37400000.0
2007-11-19 09:02:00,1.43073,1.43076,1.43061,1.43068,21000000.0
2007-11-19 09:03:00,1.43034,1.43073,1.43026,1.43026,37600000.0
2007-11-19 09:04:00,1.43076,1.43076,1.43052,1.43068,38600000.0
2007-11-19 09:05:00,1.43064,1.43078,1.43043,1.43075,22900000.0
2007-11-19 09:06:00,1.43039,1.43058,1.43039,1.43044,47000000.0
2007-11-19 09:07:00,1.4303,1.43071,1.4303,1.43043,43500000.0
2007-11-19 09:08:00,1.43057,1.43078,1.43057,1.43066,35400000.0
2007-11-19 09:09:00,1.43072,1.43092,1.43056,1.43084,32800000.0
2007-11-19 09:10:00,1.43052,1.43053,1.43018,1.43047,28200000.0
2007-11-19 09:11:00,1.43046,1.43052,1.43018,1.43028,37600000.0
2007-11-19 09:12:00,1.43025,1.43025,1.42951,1.42963,31700000.0
2007-11-19 09:13:00,1.42988,1.43026,1.42961,1.42985,33200000.0
2007-11-19 09:14:00,1.43048,1.43177,1.43048,1.43177,38400001.0
2007-11-19 09:15:00,1.4322,1.4323,1.4308,1.43091,43400001.0
2007-11-19 09:16:00,1.43094,1.43121,1.4308,1.4309,29000000.0
2007-11-19 09:17:00,1.43121,1.43123,1.43095,1.43123,53200000.0
2007-11-19 09:18:00,1.4313,1.43159,1.43115,1.43128,35400000.0
2007-11-19 09:19:00,1.4309,1.43119,1.43084,1.43102,26700000.0
2007-11-19 09:20:00,1.43116,1.43117,1.43094,1.43094,32600000.0
2007-11-19 09:21:00,1.43128,1.43151,1.43104,1.43112,26600000.0
2007-11-19 09:22:00,1.4309,1.43113,1.43074,1.43108,28400000.0
2007-11-19 09:23:00,1.43101,1.43128,1.43101,1.43112,31000000.0
2007-11-19 09:24:00,1.43119,1.43138,1.43105,1.4312,27000000.0
2007-11-19 09:25:00,1.43129,1.43168,1.43129,1.43138,84000000.0
2007-11-19 09:26:00,1.43149,1.43156,1.43125,1.43153,49800000.0
2007-11-19 09:27:00,1.43154,1.43154,1.43132,1.43146,25600000.0
2007-11-19 09:28:00,1.43146,1.43146,1.43126,1.43141,32800000.0
2007-11-19 09:29:00,1.43128,1.43128,1.43095,1.43123,38700000.0
2007-11-19 09:30:00,1.43113,1.43134,1.43087,1.43107,55500000.0
2007-11-19 09:31:00,1.43098,1.43127,1.43096,1.43107,48000000.0
2007-11-19 09:32:00,1.4311,1.43137,1.43097,1.43122,37200000.0
2007-11-19 09:33:00,1.43125,1.43125,1.43103,1.43103,25000000.0
2007-11-19 09:34:00,1.43108,1.43114,1.43071,1.43086,44900000.0
2007-11-19 09:35:00,1.43072,1.43072,1.43001,1.43053,32800000.0
2007-11-19 09:36:00,1.43055,1.43081,1.43054,1.43068,35600000.0
2007-11-19 09:37:00,1.43068,1.43091,1.43053,1.43091,32600000.0
2007-11-19 09:38:00,1.43093,1.43099,1.43066,1.43084,45600000.0
2007-11-19 09:39:00,1.43061,1.4307,1.43003,1.43003,60500000.0
2007-11-19 09:40:00,1.42979,1.42997,1.42961,1.42966,24300000.0
2007-11-19 09:41:00,1.42958,1.4301,1.42958,1.42982,34800000.0
2007-11-19 09:42:00,1.4296,1.4296,1.42934,1.42938,100400000.0
2007-11-19 09:43:00,1.42938,1.42972,1.42938,1.42952,39800000.0
2007-11-19 09:44:00,1.42919,1.4294,1.42901,1.42901,21400000.0
2007-11-19 09:45:00,1.42925,1.42941,1.42848,1.42848,41200001.0
2007-11-19 09:46:00,1.42906,1.4292,1.42894,1.42911,47200000.0
2007-11-19 09:47:00,1.42916,1.42953,1.42916,1.42949,31100000.0
2007-11-19 09:48:00,1.42939,1.43001,1.42926,1.42999,31400000.0
2007-11-19 09:49:00,1.43001,1.43021,1.42974,1.42993,41200000.0
2007-11-19 09:50:00,1.42975,1.42975,1.42835,1.42835,39000000.0
2007-11-19 09:51:00,1.42814,1.42814,1.42697,1.42744,50000000.0
2007-11-19 09:52:00,1.42741,1.42811,1.42741,1.42811,47000000.0
2007-11-19 09:53:00,1.4279,1.42803,1.4261,1.42666,34600000.0
2007-11-19 09:54:00,1.42672,1.42689,1.42668,1.42689,32600000.0
2007-11-19 09:55:00,1.42649,1.42722,1.42649,1.427,39600000.0
2007-11-19 09:56:00,1.42684,1.42712,1.42681,1.42681,44800000.0
2007-11-19 09:57:00,1.4269,1.42717,1.42686,1.42686,73900000.0
2007-11-19 09:58:00,1.42685,1.42724,1.42676,1.42724,48400000.0
2007-11-19 09:59:00,1.42739,1.4274,1.42671,1.4268,45200000.0
2007-11-19 10:00:00,1.42687,1.42693,1.42625,1.42642,47200000.0
2007-11-19 10:01:00,1.42638,1.42638,1.42552,1.42555,44200000.0
2007-11-19 10:02:00,1.42534,1.42534,1.42456,1.42476,57500000.0
2007-11-19 10:03:00,1.42488,1.42559,1.42488,1.4255,30400000.0
2007-11-19 10:04:00,1.42574,1.42574,1.42499,1.42549,33000000.0
2007-11-19 10:05:00,1.4255,1.42563,1.42496,1.42539,40600000.0
2007-11-19 10:06:00,1.42554,1.42554,1.4252,1.42526,35400000.0
2007-11-19 10:07:00,1.42536,1.42546,1.4252,1.42531,29400000.0
2007-11-19 10:08:00,1.42492,1.42492,1.42438,1.42445,42100000.0
2007-11-19 10:09:00,1.42449,1.42449,1.42399,1.42413,25400000.0
2007-11-19 10:10:00,1.42412,1.42442,1.42378,1.42436,35400000.0
2007-11-19 10:11:00,1.42415,1.42438,1.42388,1.42415,30100000.0
2007-11-19 10:12:00,1.42416,1.42456,1.42416,1.42446,40200001.0
2007-11-19 10:13:00,1.42408,1.42418,1.42395,1.42418,53900000.0
2007-11-19 10:14:00,1.42412,1.42412,1.42388,1.42398,44800000.0
2007-11-19 10:15:00,1.42366,1.42366,1.42254,1.42255,30400000.0
2007-11-19 10:16:00,1.4227,1.42293,1.42227,1.42256,47000000.0
2007-11-19 10:17:00,1.42271,1.423,1.4225,1.42274,54800000.0
2007-11-19 10:18:00,1.4227,1.42319,1.4227,1.42308,44000000.0
2007-11-19 10:19:00,1.42293,1.42294,1.42232,1.42244,39800000.0
2007-11-19 10:20:00,1.42249,1.42265,1.42238,1.42265,42400000.0
2007-11-19 10:21:00,1.42245,1.42304,1.42245,1.42278,49900000.0
2007-11-19 10:22:00,1.42299,1.42299,1.42215,1.42272,37600000.0
2007-11-19 10:23:00,1.42252,1.42252,1.42142,1.42142,53700000.0
2007-11-19 10:24:00,1.42135,1.42171,1.42121,1.42164,34500000.0
2007-11-19 10:25:00,1.42162,1.42168,1.42129,1.42143,35600000.0
2007-11-19 10:26:00,1.42141,1.42181,1.42133,1.42169,50400000.0
2007-11-19 10:27:00,1.42175,1.42194,1.42173,1.42173,44600000.0
2007-11-19 10:28:00,1.42191,1.42198,1.42172,1.42176,27800000.0
2007-11-19 10:29:00,1.42178,1.42188,1.42147,1.42184,43000000.0
2007-11-19 10:30:00,1.42192,1.42205,1.42141,1.42169,37600000.0
2007-11-19 10:31:00,1.42147,1.4217,1.42132,1.42143,31600000.0
2007-11-19 10:32:00,1.42114,1.42141,1.42075,1.42086,29100000.0
2007-11-19 10:33:00,1.42073,1.42083,1.42042,1.42051,46100000.0
2007-11-19 10:34:00,1.42034,1.4205,1.41971,1.41971,45800000.0
2007-11-19 10:35:00,1.41971,1.42055,1.41956,1.42055,19800000.0
2007-11-19 10:36:00,1.42055,1.42078,1.4205,1.4205,47100000.0
2007-11-19 10:37:00,1.42078,1.42086,1.42014,1.42014,43800000.0
2007-11-19 10:38:00,1.42033,1.42033,1.41966,1.42001,40000000.0
2007-11-19 10:39:00,1.41994,1.42021,1.4199,1.42005,42000000.0
2007-11-19 10:40:00,1.42075,1.42186,1.42075,1.42186,31700000.0
2007-11-19 10:41:00,1.42256,1.42257,1.42183,1.42191,42200000.0
2007-11-19 10:42:00,1.42224,1.42262,1.42203,1.42242,59000000.0
2007-11-19 10:43:00,1.42251,1.42316,1.42251,1.42295,47300000.0
2007-11-19 10:44:00,1.42308,1.42345,1.42308,1.42345,30900000.0
2007-11-19 10:45:00,1.42364,1.42433,1.42358,1.42422,45800000.0
2007-11-19 10:46:00,1.42431,1.4244,1.42354,1.42357,26600000.0
2007-11-19 10:47:00,1.42394,1.42418,1.42375,1.42405,38700000.0
2007-11-19 10:48:00,1.4242,1.42466,1.42407,1.42466,23400000.0
2007-11-19 10:49:00,1.42494,1.42521,1.42484,1.42497,33000000.0
2007-11-19 10:50:00,1.42516,1.42523,1.42475,1.42517,42900000.0
2007-11-19 10:51:00,1.42523,1.42533,1.42498,1.4251,45800000.0
2007-11-19 10:52:00,1.42514,1.42532,1.42509,1.42514,51500000.0
2007-11-19 10:53:00,1.42472,1.42475,1.42415,1.42435,35800000.0
2007-11-19 10:54:00,1.42435,1.42435,1.42364,1.42409,22000000.0
2007-11-19 10:55:00,1.42396,1.424,1.42346,1.42384,50600000.0
2007-11-19 10:56:00,1.42411,1.42476,1.42411,1.42476,36000000.0
2007-11-19 10:57:00,1.42484,1.42486,1.42454,1.42454,24300000.0
2007-11-19 10:58:00,1.42477,1.4253,1.42463,1.42463,44600000.0
2007-11-19 10:59:00,1.42469,1.42566,1.42469,1.42543,31400000.0
2007-11-19 11:00:00,1.42523,1.42546,1.42475,1.42511,29400000.0
2007-11-19 11:01:00,1.42485,1.42498,1.4248,1.42481,20200000.0
2007-11-19 11:02:00,1.42507,1.42508,1.42484,1.42495,28600000.0
2007-11-19 11:03:00,1.42486,1.42539,1.42486,1.42518,40600000.0
2007-11-19 11:04:00,1.425,1.4253,1.42476,1.4253,34400000.0
2007-11-19 11:05:00,1.42519,1.42535,1.42497,1.42501,47200000.0
2007-11-19 11:06:00,1.42484,1.42503,1.42457,1.42474,48300000.0
2007-11-19 11:07:00,1.4247,1.42477,1.42447,1.42477,25200000.0
2007-11-19 11:08:00,1.42473,1.42473,1.42433,1.42442,18000000.0
2007-11-19 11:09:00,1.42448,1.42481,1.42446,1.42457,52000000.0
2007-11-19 11:10:00,1.42444,1.42468,1.42444,1.42468,36800000.0
2007-11-19 11:11:00,1.42468,1.42468,1.42406,1.42466,35100000.0
2007-11-19 11:12:00,1.42442,1.42466,1.42424,1.42457,48100000.0
2007-11-19 11:13:00,1.42441,1.42445,1.42413,1.42422,41000000.0
2007-11-19 11:14:00,1.42356,1.42365,1.42252,1.42252,39400000.0
2007-11-19 11:15:00,1.42238,1.42273,1.4222,1.42242,23800000.0
2007-11-19 11:16:00,1.42249,1.42262,1.42216,1.42242,67800001.0
2007-11-19 11:17:00,1.42218,1.42218,1.42053,1.42107,27200000.0
2007-11-19 11:18:00,1.42136,1.4216,1.4209,1.42147,51800001.0
2007-11-19 11:19:00,1.42143,1.42165,1.42135,1.42165,44600000.0
2007-11-19 11:20:00,1.42145,1.42145,1.4213,1.42141,29200000.0
2007-11-19 11:21:00,1.42147,1.42147,1.42091,1.42111,66900000.0
2007-11-19 11:22:00,1.42118,1.42147,1.42103,1.42147,35200000.0
2007-11-19 11:23:00,1.42153,1.42197,1.42126,1.42182,42400000.0
2007-11-19 11:24:00,1.42207,1.42207,1.42181,1.42199,46000000.0
2007-11-19 11:25:00,1.42196,1.42206,1.4215,1.42175,48000000.0
2007-11-19 11:26:00,1.42169,1.42235,1.42169,1.42212,36200000.0
2007-11-19 11:27:00,1.42226,1.42284,1.42206,1.42284,21800000.0
2007-11-19 11:28:00,1.42257,1.42283,1.42248,1.42264,74000001.0
2007-11-19 11:29:00,1.42285,1.42287,1.42266,1.42285,54400000.0
2007-11-19 11:30:00,1.42276,1.42278,1.4225,1.4226,44200001.0
2007-11-19 11:31:00,1.42239,1.4225,1.42219,1.42247,44400000.0
2007-11-19 11:32:00,1.42262,1.42273,1.42218,1.42218,44800000.0
2007-11-19 11:33:00,1.42228,1.4227,1.42228,1.42256,85000000.0
2007-11-19 11:34:00,1.42225,1.42267,1.42222,1.42267,37800000.0
2007-11-19 11:35:00,1.42259,1.42277,1.42251,1.42274,19600000.0
2007-11-19 11:36:00,1.42269,1.42269,1.42254,1.42264,32800000.0
2007-11-19 11:37:00,1.4226,1.42281,1.42249,1.42261,43800000.0
2007-11-19 11:38:00,1.42263,1.42288,1.42256,1.42284,46000000.0
2007-11-19 11:39:00,1.42297,1.42312,1.42266,1.42266,48700000.0
2007-11-19 11:40:00,1.42268,1.42288,1.4225,1.42288,31600000.0
2007-11-19 11:41:00,1.42257,1.42276,1.42251,1.42271,23400000.0
2007-11-19 11:42:00,1.42284,1.42331,1.42284,1.42313,18200000.0
2007-11-19 11:43:00,1.42334,1.42351,1.4229,1.4231,20000000.0
2007-11-19 11:44:00,1.42311,1.42321,1.42302,1.42308,40200001.0
2007-11-19 11:45:00,1.42331,1.4235,1.4231,1.4235,47000000.0
2007-11-19 11:46:00,1.42365,1.42393,1.42365,1.42393,26800000.0
2007-11-19 11:47:00,1.4238,1.4239,1.42354,1.42354,41800000.0
2007-11-19 11:48:00,1.42358,1.42369,1.42335,1.42344,28000000.0
2007-11-19 11:49:00,1.42375,1.42375,1.42349,1.42365,33800000.0
2007-11-19 11:50:00,1.42358,1.4237,1.42343,1.42354,48000000.0
2007-11-19 11:51:00,1.42347,1.42374,1.42334,1.42374,29300000.0
2007-11-19 11:52:00,1.4236,1.4236,1.42334,1.42347,42800000.0
2007-11-19 11:53:00,1.42332,1.42364,1.42329,1.42347,42000001.0
2007-11-19 11:54:00,1.42373,1.42421,1.42373,1.42408,30600000.0
2007-11-19 11:55:00,1.42361,1.42388,1.42356,1.42368,32600000.0
2007-11-19 11:56:00,1.42364,1.42364,1.42336,1.42338,34000000.0
2007-11-19 11:57:00,1.42359,1.42384,1.42352,1.42375,41200000.0
2007-11-19 11:58:00,1.42374,1.42374,1.42347,1.42355,45000000.0
2007-11-19 11:59:00,1.42375,1.4251,1.42375,1.4251,21600000.0
2007-11-19 12:00:00,1.42566,1.42831,1.42566,1.42786,34200000.0
2007-11-19 12:01:00,1.42762,1.42763,1.42706,1.42731,21000000.0
2007-11-19 12:02:00,1.42736,1.42767,1.4271,1.42746,23400000.0
2007-11-19 12:03:00,1.42749,1.42773,1.42727,1.42727,37200000.0
2007-11-19 12:04:00,1.42751,1.42767,1.42719,1.42762,37800000.0
2007-11-19 12:05:00,1.42785,1.428,1.42766,1.428,31600000.0
2007-11-19 12:06:00,1.42831,1.42855,1.42827,1.42845,36600000.0
2007-11-19 12:07:00,1.42839,1.42861,1.42825,1.42849,47000000.0
2007-11-19 12:08:00,1.42852,1.42868,1.4283,1.4283,35400000.0
2007-11-19 12:09:00,1.42832,1.42846,1.42818,1.42818,27000000.0
2007-11-19 12:10:00,1.42831,1.42844,1.42802,1.42811,38600000.0
2007-11-19 12:11:00,1.42812,1.42844,1.42796,1.42836,28200000.0
2007-11-19 12:12:00,1.42824,1.4285,1.42787,1.42805,44800000.0
2007-11-19 12:13:00,1.42819,1.42864,1.42819,1.42848,42400000.0
2007-11-19 12:14:00,1.42825,1.42848,1.42804,1.42826,47400000.0
2007-11-19 12:15:00,1.4283,1.4288,1.42824,1.4288,30600000.0
2007-11-19 12:16:00,1.42808,1.42863,1.42808,1.42831,50800000.0
2007-11-19 12:17:00,1.42826,1.42826,1.42799,1.42812,36400000.0
2007-11-19 12:18:00,1.42828,1.42828,1.42779,1.42798,80100000.0
2007-11-19 12:19:00,1.42773,1.42817,1.42768,1.42811,28200001.0
2007-11-19 12:20:00,1.42803,1.42839,1.42803,1.42839,31200000.0
2007-11-19 12:21:00,1.42844,1.42844,1.42822,1.4283,49800000.0
2007-11-19 12:22:00,1.4284,1.42864,1.42833,1.42861,41400000.0
2007-11-19 12:23:00,1.42848,1.4289,1.42842,1.4289,44000000.0
2007-11-19 12:24:00,1.42902,1.42978,1.42902,1.42978,28400000.0
2007-11-19 12:25:00,1.42984,1.43012,1.42983,1.42996,28000000.0
2007-11-19 12:26:00,1.42985,1.42993,1.42943,1.42993,40800000.0
2007-11-19 12:27:00,1.43013,1.43014,1.42993,1.43005,58000000.0
2007-11-19 12:28:00,1.43035,1.43055,1.43035,1.43055,51700000.0
2007-11-19 12:29:00,1.43053,1.43053,1.43003,1.43031,33700000.0
2007-11-19 12:30:00,1.43041,1.43059,1.4301,1.43024,42900000.0
2007-11-19 12:31:00,1.43007,1.43012,1.42942,1.42942,30200000.0
2007-11-19 12:32:00,1.42942,1.4298,1.42928,1.42967,42000000.0
2007-11-19 12:33:00,1.4298,1.4298,1.42944,1.42973,32800000.0
2007-11-19 12:34:00,1.42976,1.43001,1.42976,1.42989,44500001.0
2007-11-19 12:35:00,1.42987,1.4299,1.42972,1.42984,32800000.0
2007-11-19 12:36:00,1.42967,1.42997,1.42958,1.4298,36900000.0
2007-11-19 12:37:00,1.43004,1.43008,1.42962,1.42962,32000000.0
2007-11-19 12:38:00,1.42972,1.42976,1.42949,1.42976,38200000.0
2007-11-19 12:39:00,1.42976,1.42988,1.42967,1.42981,38400001.0
2007-11-19 12:40:00,1.42996,1.43013,1.42899,1.42916,35400000.0
2007-11-19 12:41:00,1.42926,1.4293,1.42896,1.42912,35000000.0
2007-11-19 12:42:00,1.42915,1.42925,1.42888,1.429,43100000.0
2007-11-19 12:43:00,1.42872,1.42874,1.42846,1.42865,42100000.0
2007-11-19 12:44:00,1.42856,1.42856,1.42791,1.4282,62700000.0
2007-11-19 12:45:00,1.42811,1.42853,1.42811,1.42828,35800000.0
2007-11-19 12:46:00,1.42859,1.42871,1.42852,1.42871,32000000.0
2007-11-19 12:47:00,1.42865,1.4288,1.42807,1.42807,35400000.0
2007-11-19 12:48:00,1.42816,1.4282,1.42754,1.42762,30800000.0
2007-11-19 12:49:00,1.42754,1.4277,1.42741,1.4277,84900000.0
2007-11-19 12:50:00,1.42773,1.42794,1.42752,1.42788,28800000.0
2007-11-19 12:51:00,1.42779,1.42795,1.42768,1.42769,35200000.0
2007-11-19 12:52:00,1.428,1.4284,1.4277,1.4284,31600000.0
2007-11-19 12:53:00,1.42812,1.42834,1.4279,1.42834,38700000.0
2007-11-19 12:54:00,1.42811,1.42816,1.42793,1.42798,30400000.0
2007-11-19 12:55:00,1.4278,1.42785,1.42726,1.4275,43500000.0
2007-11-19 12:56:00,1.42741,1.42792,1.42737,1.42767,51600001.0
2007-11-19 12:57:00,1.42777,1.42777,1.42585,1.4261,41400000.0
2007-11-19 12:58:00,1.42615,1.42706,1.42615,1.42706,39800000.0
2007-11-19 12:59:00,1.42632,1.42694,1.42602,1.42602,60000000.0
2007-11-19 13:00:00,1.42584,1.42696,1.42584,1.42696,27800000.0
2007-11-19 13:01:00,1.42718,1.4276,1.42718,1.42732,41400000.0
2007-11-19 13:02:00,1.42765,1.42814,1.42765,1.42813,28000000.0
2007-11-19 13:03:00,1.42807,1.42832,1.428,1.42811,50400001.0
2007-11-19 13:04:00,1.42788,1.42816,1.42782,1.42805,42600000.0
2007-11-19 13:05:00,1.42772,1.42819,1.42772,1.42806,27800000.0
2007-11-19 13:06:00,1.42795,1.42849,1.42786,1.42833,19800000.0
2007-11-19 13:07:00,1.42867,1.42918,1.4284,1.42899,27000000.0
2007-11-19 13:08:00,1.42901,1.42927,1.42891,1.42917,25800000.0
2007-11-19 13:09:00,1.42895,1.42899,1.42831,1.42835,48300000.0
2007-11-19 13:10:00,1.42826,1.42837,1.4277,1.4277,42000000.0
2007-11-19 13:11:00,1.42762,1.42822,1.42756,1.42817,35800000.0
2007-11-19 13:12:00,1.42813,1.42839,1.42811,1.42811,29600000.0
2007-11-19 13:13:00,1.42812,1.42835,1.42812,1.42835,30400000.0
2007-11-19 13:14:00,1.42817,1.42874,1.42817,1.42838,44600000.0
2007-11-19 13:15:00,1.42835,1.42846,1.42798,1.42829,34000000.0
2007-11-19 13:16:00,1.4283,1.42873,1.4283,1.42838,45300000.0
2007-11-19 13:17:00,1.42776,1.42835,1.42776,1.42827,41600000.0
2007-11-19 13:18:00,1.42841,1.42876,1.42836,1.42876,35800000.0
2007-11-19 13:19:00,1.42872,1.42883,1.42857,1.42878,36800001.0
2007-11-19 13:20:00,1.4288,1.42883,1.42804,1.42834,35600000.0
2007-11-19 13:21:00,1.42849,1.42862,1.42831,1.42862,35200000.0
2007-11-19 13:22:00,1.42876,1.4289,1.42857,1.4289,38300000.0
2007-11-19 13:23:00,1.42845,1.42896,1.42845,1.42895,47200000.0
2007-11-19 13:24:00,1.4289,1.42907,1.42858,1.42882,30000000.0
2007-11-19 13:25:00,1.42892,1.4293,1.42892,1.4292,32600000.0
2007-11-19 13:26:00,1.42919,1.42938,1.42916,1.42926,42800000.0
2007-11-19 13:27:00,1.4294,1.42954,1.42925,1.42946,23200000.0
2007-11-19 13:28:00,1.42956,1.42994,1.42948,1.42982,32400000.0
2007-11-19 13:29:00,1.43039,1.43055,1.42988,1.43024,43800000.0
2007-11-19 13:30:00,1.43016,1.43016,1.42879,1.42879,32800000.0
2007-11-19 13:31:00,1.42871,1.42973,1.42853,1.42973,22000000.0
2007-11-19 13:32:00,1.42991,1.42991,1.42901,1.42938,357400001.0
2007-11-19 13:33:00,1.42966,1.42966,1.42893,1.42899,551600000.0
2007-11-19 13:34:00,1.42881,1.42915,1.42874,1.42888,513200001.0
2007-11-19 13:35:00,1.4291,1.42997,1.42889,1.42997,473300000.0
2007-11-19 13:36:00,1.43003,1.43077,1.42956,1.42974,147900000.0
2007-11-19 13:37:00,1.42959,1.42959,1.42915,1.42927,615300003.0
2007-11-19 13:38:00,1.42906,1.42932,1.42873,1.42908,416600001.0
2007-11-19 13:39:00,1.42918,1.42952,1.42901,1.42919,210800000.0
2007-11-19 13:40:00,1.42917,1.42948,1.42915,1.42924,387800001.0
2007-11-19 13:41:00,1.42918,1.42929,1.42892,1.42914,335800000.0
2007-11-19 13:42:00,1.42925,1.42961,1.42921,1.42935,681300001.0
2007-11-19 13:43:00,1.4294,1.43004,1.42932,1.42957,169400000.0
2007-11-19 13:44:00,1.42955,1.42983,1.42934,1.42983,369100000.0
2007-11-19 13:45:00,1.42982,1.42984,1.42964,1.4298,204500000.0
2007-11-19 13:46:00,1.42973,1.42973,1.42946,1.42961,215200000.0
2007-11-19 13:47:00,1.42966,1.42978,1.42946,1.4296,245700000.0
2007-11-19 13:48:00,1.42956,1.42956,1.42889,1.42911,101200000.0
2007-11-19 13:49:00,1.42913,1.4296,1.42913,1.42955,261700000.0
2007-11-19 13:50:00,1.42961,1.42978,1.42952,1.42952,209700000.0
2007-11-19 13:51:00,1.42938,1.42941,1.42887,1.42898,391500000.0
2007-11-19 13:52:00,1.42896,1.42896,1.42837,1.42837,379200003.0
2007-11-19 13:53:00,1.42752,1.42821,1.42752,1.42821,395300003.0
2007-11-19 13:54:00,1.42828,1.42844,1.42811,1.42841,347100002.0
2007-11-19 13:55:00,1.42841,1.4286,1.42833,1.42854,424600000.0
2007-11-19 13:56:00,1.4284,1.42858,1.42828,1.42844,411700002.0
2007-11-19 13:57:00,1.42846,1.4287,1.42838,1.42856,281800000.0
2007-11-19 13:58:00,1.42877,1.42959,1.42877,1.4294,394400002.0
2007-11-19 13:59:00,1.42945,1.42949,1.4286,1.42891,271100000.0
2007-11-19 14:00:00,1.42886,1.42934,1.42878,1.42896,367500000.0
2007-11-19 14:01:00,1.42895,1.42933,1.4289,1.42911,217100000.0
2007-11-19 14:02:00,1.42904,1.42906,1.42881,1.429,388700001.0
2007-11-19 14:03:00,1.42899,1.42914,1.42867,1.42867,346800001.0
2007-11-19 14:04:00,1.42878,1.42888,1.42837,1.42878,302700000.0
2007-11-19 14:05:00,1.4289,1.42925,1.4288,1.42885,365200001.0
2007-11-19 14:06:00,1.42875,1.42909,1.42875,1.42898,557400001.0
2007-11-19 14:07:00,1.42903,1.4294,1.42881,1.42929,423900002.0
2007-11-19 14:08:00,1.42919,1.42951,1.42919,1.42951,264100000.0
2007-11-19 14:09:00,1.42948,1.42948,1.42919,1.42948,302600001.0
2007-11-19 14:10:00,1.43001,1.43062,1.43001,1.43062,233800001.0
2007-11-19 14:11:00,1.43056,1.43056,1.42995,1.43002,264200000.0
2007-11-19 14:12:00,1.42994,1.42998,1.42965,1.42993,449300000.0
2007-11-19 14:13:00,1.42997,1.42997,1.42959,1.42975,423500001.0
2007-11-19 14:14:00,1.42975,1.43021,1.42971,1.42985,534000001.0
2007-11-19 14:15:00,1.42991,1.43002,1.42971,1.42981,247700001.0
2007-11-19 14:16:00,1.42978,1.42989,1.42955,1.42967,98600000.0
2007-11-19 14:17:00,1.42955,1.42955,1.42897,1.42908,172000000.0
2007-11-19 14:18:00,1.4291,1.42929,1.42901,1.42929,231300000.0
2007-11-19 14:19:00,1.42911,1.42931,1.42879,1.42879,362500001.0
2007-11-19 14:20:00,1.42879,1.42898,1.42869,1.42879,263400001.0
2007-11-19 14:21:00,1.4288,1.42916,1.4288,1.42901,418200001.0
2007-11-19 14:22:00,1.42905,1.42906,1.42879,1.42893,483300002.0
2007-11-19 14:23:00,1.42901,1.42923,1.42894,1.42917,415800001.0
2007-11-19 14:24:00,1.42917,1.42928,1.42893,1.4291,329000000.0
2007-11-19 14:25:00,1.42903,1.42912,1.42866,1.4289,283200000.0
2007-11-19 14:26:00,1.42896,1.42904,1.42879,1.42879,402700002.0
2007-11-19 14:27:00,1.42893,1.42905,1.42873,1.42873,210100000.0
2007-11-19 14:28:00,1.4286,1.42896,1.42852,1.42864,520400001.0
2007-11-19 14:29:00,1.42865,1.42878,1.42811,1.4284,616600001.0
2007-11-19 14:30:00,1.42834,1.42847,1.42793,1.42825,563500000.0
2007-11-19 14:31:00,1.42821,1.4283,1.42805,1.42816,475900001.0
2007-11-19 14:32:00,1.42838,1.42841,1.42823,1.42827,380199999.0
2007-11-19 14:33:00,1.42842,1.42962,1.42831,1.42962,198400001.0
2007-11-19 14:34:00,1.42963,1.42979,1.42961,1.42977,153100001.0
2007-11-19 14:35:00,1.42986,1.43042,1.42986,1.43042,229800000.0
2007-11-19 14:36:00,1.43051,1.43115,1.43043,1.4308,282200001.0
2007-11-19 14:37:00,1.43079,1.43083,1.42967,1.42998,209500000.0
2007-11-19 14:38:00,1.42986,1.43042,1.42984,1.4301,158800000.0
2007-11-19 14:39:00,1.43014,1.43034,1.42999,1.43032,165200000.0
2007-11-19 14:40:00,1.43038,1.43053,1.43022,1.43026,260900000.0
2007-11-19 14:41:00,1.43041,1.43079,1.43035,1.43037,271700000.0
2007-11-19 14:42:00,1.43027,1.43064,1.4302,1.4302,103300000.0
2007-11-19 14:43:00,1.42996,1.4301,1.42989,1.42999,119200000.0
2007-11-19 14:44:00,1.43009,1.43009,1.42972,1.42995,452200002.0
2007-11-19 14:45:00,1.42992,1.43015,1.42958,1.42971,351300000.0
2007-11-19 14:46:00,1.42971,1.42997,1.42948,1.42983,312100001.0
2007-11-19 14:47:00,1.42985,1.42997,1.42974,1.42991,276000001.0
2007-11-19 14:48:00,1.42998,1.43062,1.42998,1.43007,430800000.0
2007-11-19 14:49:00,1.42998,1.43031,1.42991,1.43012,166500000.0
2007-11-19 14:50:00,1.43005,1.43033,1.42969,1.42979,319600001.0
2007-11-19 14:51:00,1.42985,1.43017,1.4297,1.42994,260200001.0
2007-11-19 14:52:00,1.42981,1.42996,1.42967,1.42967,322300000.0
2007-11-19 14:53:00,1.42946,1.42965,1.42923,1.42948,467200001.0
2007-11-19 14:54:00,1.42935,1.4294,1.42918,1.42927,163100000.0
2007-11-19 14:55:00,1.42932,1.42964,1.42926,1.42964,257900000.0
2007-11-19 14:56:00,1.42964,1.42964,1.42907,1.42938,484400001.0
2007-11-19 14:57:00,1.42933,1.42953,1.42905,1.42937,364900002.0
2007-11-19 14:58:00,1.4295,1.42966,1.42928,1.42951,332300001.0
2007-11-19 14:59:00,1.42945,1.4297,1.42926,1.42937,216800000.0
2007-11-19 15:00:00,1.42941,1.42979,1.42936,1.42957,694900000.0
2007-11-19 15:01:00,1.42962,1.42971,1.4295,1.42968,353500002.0
2007-11-19 15:02:00,1.4297,1.4303,1.42969,1.42992,541800002.0
2007-11-19 15:03:00,1.42985,1.43007,1.42976,1.43,469300003.0
2007-11-19 15:04:00,1.42983,1.42991,1.42959,1.42986,467000000.0
2007-11-19 15:05:00,1.42984,1.42984,1.42962,1.42968,437200001.0
2007-11-19 15:06:00,1.42979,1.43019,1.42978,1.43003,244200001.0
2007-11-19 15:07:00,1.43013,1.43049,1.43002,1.43036,339500002.0
2007-11-19 15:08:00,1.43042,1.43064,1.43035,1.43057,391100001.0
2007-11-19 15:09:00,1.43056,1.43095,1.4304,1.43095,494700002.0
2007-11-19 15:10:00,1.43096,1.43099,1.43071,1.43093,561600000.0
2007-11-19 15:11:00,1.43076,1.43082,1.43051,1.43066,521100000.0
2007-11-19 15:12:00,1.43074,1.43093,1.43067,1.43084,431200002.0
2007-11-19 15:13:00,1.43081,1.43088,1.43054,1.43069,366200000.0
2007-11-19 15:14:00,1.43079,1.4315,1.43075,1.43134,450900003.0
2007-11-19 15:15:00,1.43136,1.43178,1.43126,1.43178,412500000.0
2007-11-19 15:16:00,1.43181,1.4321,1.4314,1.43143,461000002.0
2007-11-19 15:17:00,1.43175,1.43249,1.43132,1.43183,338900001.0
2007-11-19 15:18:00,1.43166,1.43187,1.43127,1.43176,229700000.0
2007-11-19 15:19:00,1.43187,1.43225,1.43154,1.4317,603400003.0
2007-11-19 15:20:00,1.43174,1.43174,1.43086,1.43099,451900001.0
2007-11-19 15:21:00,1.43095,1.43114,1.43067,1.43096,608700000.0
2007-11-19 15:22:00,1.43106,1.4312,1.4308,1.43115,538600001.0
2007-11-19 15:23:00,1.43107,1.43141,1.43079,1.4314,452500000.0
2007-11-19 15:24:00,1.43175,1.43188,1.43132,1.43158,551200001.0
2007-11-19 15:25:00,1.43143,1.43189,1.43143,1.43174,574700000.0
2007-11-19 15:26:00,1.43175,1.43208,1.43151,1.43167,682800002.0
2007-11-19 15:27:00,1.43189,1.43218,1.43168,1.43205,562400000.0
2007-11-19 15:28:00,1.43205,1.43208,1.43155,1.4319,702400000.0
2007-11-19 15:29:00,1.43179,1.4319,1.43133,1.43151,586400002.0
2007-11-19 15:30:00,1.43154,1.43227,1.43132,1.43179,693800000.0
2007-11-19 15:31:00,1.4319,1.4323,1.43165,1.43227,526600001.0
2007-11-19 15:32:00,1.43224,1.43229,1.43197,1.43212,463800000.0
2007-11-19 15:33:00,1.43217,1.43249,1.43196,1.43196,459900000.0
2007-11-19 15:34:00,1.43206,1.43236,1.43174,1.43174,380999999.0
2007-11-19 15:35:00,1.43164,1.4317,1.43095,1.43095,688300002.0
2007-11-19 15:36:00,1.43111,1.43141,1.43111,1.43126,382600001.0
2007-11-19 15:37:00,1.43136,1.43154,1.43125,1.43143,295700000.0
2007-11-19 15:38:00,1.43128,1.43128,1.43082,1.43099,431700001.0
2007-11-19 15:39:00,1.431,1.43105,1.43077,1.43092,474300002.0
2007-11-19 15:40:00,1.4309,1.43101,1.4307,1.43092,422700001.0
2007-11-19 15:41:00,1.43087,1.43087,1.43041,1.43074,345400001.0
2007-11-19 15:42:00,1.43075,1.43076,1.43056,1.43056,215600000.0
2007-11-19 15:43:00,1.43052,1.43078,1.43047,1.43063,423900000.0
2007-11-19 15:44:00,1.43067,1.4308,1.43043,1.4305,353800001.0
2007-11-19 15:45:00,1.43047,1.43047,1.43014,1.43031,668000001.0
2007-11-19 15:46:00,1.43014,1.43038,1.42983,1.42998,476700001.0
2007-11-19 15:47:00,1.4299,1.43002,1.42978,1.42987,196400000.0
2007-11-19 15:48:00,1.4299,1.43013,1.42982,1.42995,209200000.0
2007-11-19 15:49:00,1.42992,1.42999,1.42813,1.42911,335200001.0
2007-11-19 15:50:00,1.42924,1.42961,1.42905,1.42923,387300000.0
2007-11-19 15:51:00,1.42907,1.42985,1.42907,1.42957,565200001.0
2007-11-19 15:52:00,1.42958,1.42967,1.42911,1.4293,308800001.0
2007-11-19 15:53:00,1.42931,1.42956,1.42922,1.42926,416500001.0
2007-11-19 15:54:00,1.42931,1.42985,1.42931,1.42957,339400000.0
2007-11-19 15:55:00,1.42953,1.4297,1.4294,1.42957,484700002.0
2007-11-19 15:56:00,1.42969,1.4299,1.4294,1.42978,390600001.0
2007-11-19 15:57:00,1.42963,1.42972,1.42934,1.4295,320699999.0
2007-11-19 15:58:00,1.42937,1.42977,1.42914,1.42933,486600000.0
2007-11-19 15:59:00,1.42925,1.42959,1.42918,1.42937,513000001.0
2007-11-19 16:00:00,1.42925,1.4297,1.42925,1.42962,408300000.0
2007-11-19 16:01:00,1.42967,1.43031,1.42967,1.43031,407800000.0
2007-11-19 16:02:00,1.43028,1.43059,1.43018,1.43055,449800000.0
2007-11-19 16:03:00,1.43041,1.43082,1.43018,1.43066,495000002.0
2007-11-19 16:04:00,1.43074,1.43146,1.43044,1.43146,384100000.0
2007-11-19 16:05:00,1.43152,1.43176,1.43135,1.43139,342100001.0
2007-11-19 16:06:00,1.43139,1.43168,1.43127,1.43149,192600000.0
2007-11-19 16:07:00,1.43157,1.43174,1.43138,1.43138,273600001.0
2007-11-19 16:08:00,1.43137,1.43163,1.43117,1.43145,171900001.0
2007-11-19 16:09:00,1.43144,1.43297,1.43128,1.43248,340500000.0
2007-11-19 16:10:00,1.43288,1.43773,1.43288,1.43391,488099999.0
2007-11-19 16:11:00,1.43374,1.43658,1.43368,1.43658,499800000.0
2007-11-19 16:12:00,1.43741,1.43745,1.43554,1.43554,412000001.0
2007-11-19 16:13:00,1.43555,1.43611,1.43555,1.43576,544800003.0
2007-11-19 16:14:00,1.43569,1.43615,1.43553,1.4361,510400001.0
2007-11-19 16:15:00,1.43612,1.43622,1.4358,1.4361,657000004.0
2007-11-19 16:16:00,1.43607,1.43671,1.43571,1.43669,518300001.0
2007-11-19 16:17:00,1.43664,1.43688,1.4362,1.43629,523500002.0
2007-11-19 16:18:00,1.43629,1.4368,1.43617,1.43679,763800002.0
2007-11-19 16:19:00,1.43675,1.43688,1.43624,1.43671,649200001.0
2007-11-19 16:20:00,1.43669,1.43722,1.43648,1.43666,742000002.0
2007-11-19 16:21:00,1.43696,1.4378,1.43679,1.43775,534200001.0
2007-11-19 16:22:00,1.43773,1.4382,1.43751,1.43775,482700000.0
2007-11-19 16:23:00,1.43765,1.43775,1.43723,1.43723,605200000.0
2007-11-19 16:24:00,1.43711,1.43721,1.43665,1.43681,544400000.0
2007-11-19 16:25:00,1.43655,1.4367,1.43633,1.43639,628899999.0
2007-11-19 16:26:00,1.43653,1.43665,1.43621,1.43621,440100000.0
2007-11-19 16:27:00,1.43593,1.43692,1.4357,1.43692,431600000.0
2007-11-19 16:28:00,1.43704,1.43745,1.43686,1.4371,647300000.0
2007-11-19 16:29:00,1.43676,1.43704,1.43652,1.4368,498000000.0
2007-11-19 16:30:00,1.43694,1.43694,1.43598,1.43617,448000000.0
2007-11-19 16:31:00,1.43589,1.43632,1.43589,1.43589,339400000.0
2007-11-19 16:32:00,1.43593,1.43619,1.43567,1.43586,629400004.0
2007-11-19 16:33:00,1.43583,1.43594,1.43558,1.43583,571600003.0
2007-11-19 16:34:00,1.43589,1.43607,1.43555,1.43598,427500003.0
2007-11-19 16:35:00,1.43604,1.43629,1.43583,1.43601,402000001.0
2007-11-19 16:36:00,1.43596,1.43615,1.43562,1.43615,518400001.0
2007-11-19 16:37:00,1.43628,1.43638,1.43591,1.43591,603200000.0
2007-11-19 16:38:00,1.43622,1.43691,1.43611,1.43674,489200000.0
2007-11-19 16:39:00,1.43688,1.43702,1.43662,1.43674,558600002.0
2007-11-19 16:40:00,1.43692,1.43798,1.43692,1.43765,404600000.0
2007-11-19 16:41:00,1.43767,1.43767,1.43702,1.43717,376800000.0
2007-11-19 16:42:00,1.43718,1.43736,1.43684,1.43714,409600000.0
2007-11-19 16:43:00,1.43708,1.43722,1.43687,1.43719,454400003.0
2007-11-19 16:44:00,1.43729,1.43747,1.437,1.43747,485700001.0
2007-11-19 16:45:00,1.4374,1.4374,1.43701,1.43701,487500001.0
2007-11-19 16:46:00,1.43702,1.43702,1.43655,1.43673,354000000.0
2007-11-19 16:47:00,1.43663,1.4367,1.43642,1.43648,498600000.0
2007-11-19 16:48:00,1.43631,1.4365,1.43594,1.43598,464800000.0
2007-11-19 16:49:00,1.43595,1.43612,1.43576,1.43593,449900000.0
2007-11-19 16:50:00,1.43589,1.43635,1.43589,1.43616,366200002.0
2007-11-19 16:51:00,1.43613,1.43639,1.43567,1.43603,301700000.0
2007-11-19 16:52:00,1.43589,1.43629,1.43565,1.43604,261000000.0
2007-11-19 16:53:00,1.43604,1.43627,1.43587,1.43603,647400001.0
2007-11-19 16:54:00,1.43604,1.43604,1.43565,1.43565,443800000.0
2007-11-19 16:55:00,1.43573,1.43574,1.43531,1.43558,580100001.0
2007-11-19 16:56:00,1.43555,1.43555,1.43518,1.43531,263000000.0
2007-11-19 16:57:00,1.43524,1.43534,1.43501,1.43509,644800001.0
2007-11-19 16:58:00,1.43518,1.4354,1.43495,1.43506,543600001.0
2007-11-19 16:59:00,1.43528,1.4361,1.43521,1.43588,500999999.0
2007-11-19 17:00:00,1.43592,1.43624,1.43557,1.43566,817800003.0
2007-11-19 17:01:00,1.43574,1.43655,1.43566,1.43635,454300000.0
2007-11-19 17:02:00,1.43649,1.43662,1.43631,1.43646,344700002.0
2007-11-19 17:03:00,1.43657,1.43698,1.43626,1.43676,462300002.0
2007-11-19 17:04:00,1.43675,1.43734,1.43675,1.43714,429400000.0
2007-11-19 17:05:00,1.43727,1.4382,1.43702,1.4382,361100000.0
2007-11-19 17:06:00,1.43822,1.43839,1.43772,1.43822,379200001.0
2007-11-19 17:07:00,1.43834,1.43886,1.4382,1.43867,355600001.0
2007-11-19 17:08:00,1.43878,1.43945,1.43868,1.43912,446800000.0
2007-11-19 17:09:00,1.43959,1.43962,1.43854,1.43873,492300003.0
2007-11-19 17:10:00,1.43867,1.43896,1.43852,1.43863,339600000.0
2007-11-19 17:11:00,1.43866,1.43897,1.43863,1.43896,516000002.0
2007-11-19 17:12:00,1.43897,1.43932,1.43883,1.43925,382600000.0
2007-11-19 17:13:00,1.43911,1.43911,1.43855,1.43892,299100001.0
2007-11-19 17:14:00,1.439,1.43908,1.43829,1.43829,587499998.0
2007-11-19 17:15:00,1.43824,1.43887,1.43794,1.43845,545500001.0
2007-11-19 17:16:00,1.43847,1.43923,1.43847,1.43889,428400000.0
2007-11-19 17:17:00,1.43887,1.43915,1.43863,1.43869,431600003.0
2007-11-19 17:18:00,1.43881,1.43932,1.4388,1.4391,652100001.0
2007-11-19 17:19:00,1.43911,1.43948,1.43896,1.43935,308800001.0
2007-11-19 17:20:00,1.43936,1.43936,1.43873,1.43873,426400001.0
2007-11-19 17:21:00,1.43858,1.43889,1.43848,1.43863,433800001.0
2007-11-19 17:22:00,1.43876,1.43915,1.43859,1.43893,450600001.0
2007-11-19 17:23:00,1.43888,1.4392,1.43869,1.43904,566900001.0
2007-11-19 17:24:00,1.43899,1.43912,1.43842,1.43842,477100000.0
2007-11-19 17:25:00,1.43832,1.43871,1.43818,1.43828,402400000.0
2007-11-19 17:26:00,1.43841,1.43841,1.43771,1.4378,509000001.0
2007-11-19 17:27:00,1.43762,1.43783,1.43717,1.43763,465900001.0
2007-11-19 17:28:00,1.43747,1.43761,1.43701,1.43714,540400003.0
2007-11-19 17:29:00,1.43716,1.43757,1.43687,1.43693,649000000.0
2007-11-19 17:30:00,1.43699,1.43766,1.43684,1.43751,587000000.0
2007-11-19 17:31:00,1.43769,1.43834,1.43765,1.43826,669300001.0
2007-11-19 17:32:00,1.43819,1.43822,1.43768,1.43802,494200000.0
2007-11-19 17:33:00,1.43797,1.43823,1.43784,1.4381,575000001.0
2007-11-19 17:34:00,1.43807,1.43846,1.43793,1.43837,375100001.0
2007-11-19 17:35:00,1.43817,1.4385,1.43798,1.43837,472100001.0
2007-11-19 17:36:00,1.43826,1.43902,1.43826,1.43902,477500002.0
2007-11-19 17:37:00,1.43898,1.43936,1.43831,1.43843,416900001.0
2007-11-19 17:38:00,1.43841,1.43899,1.43831,1.43865,419100001.0
2007-11-19 17:39:00,1.43864,1.43898,1.43846,1.43871,513500002.0
2007-11-19 17:40:00,1.43875,1.43895,1.4385,1.43866,314800000.0
2007-11-19 17:41:00,1.43864,1.43895,1.43864,1.43883,389800000.0
2007-11-19 17:42:00,1.43862,1.43902,1.43842,1.43865,316500000.0
2007-11-19 17:43:00,1.43864,1.43884,1.43834,1.43878,371600001.0
2007-11-19 17:44:00,1.43874,1.4388,1.43832,1.43837,385200001.0
2007-11-19 17:45:00,1.43828,1.43849,1.43808,1.43849,462200000.0
2007-11-19 17:46:00,1.43862,1.43862,1.43814,1.4384,474700002.0
2007-11-19 17:47:00,1.43842,1.43871,1.43836,1.43848,444500001.0
2007-11-19 17:48:00,1.43863,1.43866,1.43847,1.43862,380300001.0
2007-11-19 17:49:00,1.43855,1.43855,1.43784,1.43814,313800000.0
2007-11-19 17:50:00,1.43814,1.43814,1.43772,1.43784,470400001.0
2007-11-19 17:51:00,1.43789,1.43822,1.4377,1.43782,464900004.0
2007-11-19 17:52:00,1.43775,1.43806,1.43719,1.43762,562200001.0
2007-11-19 17:53:00,1.43759,1.43802,1.43759,1.4376,495800002.0
2007-11-19 17:54:00,1.4377,1.43842,1.4377,1.43796,386600000.0
2007-11-19 17:55:00,1.43798,1.4385,1.43798,1.4384,452700000.0
2007-11-19 17:56:00,1.43854,1.43867,1.43832,1.43843,389300000.0
2007-11-19 17:57:00,1.4386,1.43885,1.43832,1.43862,620900001.0
2007-11-19 17:58:00,1.43856,1.43897,1.4384,1.43884,640300000.0
2007-11-19 17:59:00,1.43899,1.43936,1.43794,1.43936,276100000.0
2007-11-19 18:00:00,1.43927,1.43943,1.43888,1.43941,714000000.0
2007-11-19 18:01:00,1.43925,1.43947,1.43903,1.43912,754600000.0
2007-11-19 18:02:00,1.43905,1.43965,1.43905,1.43941,576300001.0
2007-11-19 18:03:00,1.44016,1.44049,1.44009,1.44025,355300001.0
2007-11-19 18:04:00,1.44021,1.44042,1.43956,1.44001,513100000.0
2007-11-19 18:05:00,1.44013,1.44037,1.43998,1.44007,442500000.0
2007-11-19 18:06:00,1.44008,1.44052,1.43993,1.44012,348300000.0
2007-11-19 18:07:00,1.4402,1.4405,1.44013,1.44041,425700000.0
2007-11-19 18:08:00,1.44029,1.44029,1.4396,1.43969,429300000.0
2007-11-19 18:09:00,1.43963,1.43995,1.43915,1.43971,418100000.0
2007-11-19 18:10:00,1.43973,1.44006,1.43973,1.43988,588600001.0
2007-11-19 18:11:00,1.43955,1.4398,1.43945,1.4397,310000000.0
2007-11-19 18:12:00,1.43977,1.44008,1.43977,1.43989,403100000.0
2007-11-19 18:13:00,1.43974,1.43991,1.43936,1.4394,327600001.0
2007-11-19 18:14:00,1.43929,1.43946,1.43909,1.43946,544400002.0
2007-11-19 18:15:00,1.43937,1.43964,1.43929,1.43949,455700000.0
2007-11-19 18:16:00,1.4395,1.43968,1.43925,1.43955,336200000.0
2007-11-19 18:17:00,1.43969,1.4398,1.43947,1.4395,410600000.0
2007-11-19 18:18:00,1.43963,1.43996,1.43962,1.43984,523500001.0
2007-11-19 18:19:00,1.43976,1.44002,1.43973,1.4398,444799999.0
2007-11-19 18:20:00,1.43968,1.43969,1.43914,1.43916,384000000.0
2007-11-19 18:21:00,1.43923,1.43963,1.43923,1.43936,383500001.0
2007-11-19 18:22:00,1.4395,1.43978,1.43937,1.43963,347900000.0
2007-11-19 18:23:00,1.43957,1.43972,1.43944,1.43969,375500001.0
2007-11-19 18:24:00,1.43966,1.43969,1.43945,1.43948,249600000.0
2007-11-19 18:25:00,1.43948,1.43971,1.43907,1.4392,408200000.0
2007-11-19 18:26:00,1.4391,1.43937,1.43905,1.43929,301200000.0
2007-11-19 18:27:00,1.43932,1.43974,1.43902,1.43924,399000003.0
2007-11-19 18:28:00,1.43921,1.4395,1.43917,1.43921,344300000.0
2007-11-19 18:29:00,1.43937,1.43965,1.43934,1.43954,845599999.0
2007-11-19 18:30:00,1.43977,1.44032,1.43975,1.44032,405400001.0
2007-11-19 18:31:00,1.44034,1.44034,1.43992,1.44007,475200000.0
2007-11-19 18:32:00,1.43991,1.44029,1.43987,1.43988,388100000.0
2007-11-19 18:33:00,1.43982,1.4401,1.43964,1.43987,499100000.0
2007-11-19 18:34:00,1.43996,1.43996,1.43957,1.43957,413600003.0
2007-11-19 18:35:00,1.4395,1.43991,1.4392,1.43929,328600000.0
2007-11-19 18:36:00,1.43925,1.43966,1.43922,1.43966,371700002.0
2007-11-19 18:37:00,1.43962,1.43975,1.43944,1.43949,353300000.0
2007-11-19 18:38:00,1.43949,1.43949,1.43881,1.43926,328000002.0
2007-11-19 18:39:00,1.43909,1.43945,1.43901,1.43914,288600000.0
2007-11-19 18:40:00,1.43904,1.43935,1.43883,1.43908,489200000.0
2007-11-19 18:41:00,1.43897,1.43898,1.43864,1.43884,195900001.0
2007-11-19 18:42:00,1.43879,1.43891,1.43855,1.43868,544600001.0
2007-11-19 18:43:00,1.43868,1.43875,1.43835,1.4387,614300001.0
2007-11-19 18:44:00,1.43886,1.43899,1.43845,1.43891,431200001.0
2007-11-19 18:45:00,1.43899,1.43899,1.43844,1.43844,303700001.0
2007-11-19 18:46:00,1.43851,1.43886,1.43839,1.43859,470900001.0
2007-11-19 18:47:00,1.43848,1.4386,1.43827,1.43858,455500000.0
2007-11-19 18:48:00,1.43851,1.43884,1.43839,1.43867,572500001.0
2007-11-19 18:49:00,1.43885,1.43908,1.43873,1.43881,323600000.0
2007-11-19 18:50:00,1.43878,1.43954,1.43874,1.43943,289600001.0
2007-11-19 18:51:00,1.43935,1.43941,1.43908,1.4392,215500001.0
2007-11-19 18:52:00,1.43927,1.43944,1.43908,1.43932,357100000.0
2007-11-19 18:53:00,1.4394,1.43963,1.43916,1.43942,627600000.0
2007-11-19 18:54:00,1.43971,1.44009,1.4396,1.44009,634400002.0
2007-11-19 18:55:00,1.44009,1.44013,1.43955,1.43963,768700000.0
2007-11-19 18:56:00,1.4397,1.44069,1.4397,1.44069,565199999.0
2007-11-19 18:57:00,1.44072,1.44098,1.44057,1.44072,641100002.0
2007-11-19 18:58:00,1.44091,1.44133,1.4407,1.44097,371300000.0
2007-11-19 18:59:00,1.44124,1.44192,1.44072,1.44192,473600001.0
2007-11-19 19:00:00,1.44192,1.44216,1.44158,1.44186,309700000.0
2007-11-19 19:01:00,1.44174,1.44184,1.44147,1.44179,461900001.0
2007-11-19 19:02:00,1.4416,1.44165,1.44116,1.44132,546199999.0
2007-11-19 19:03:00,1.44113,1.44113,1.44017,1.4402,504900000.0
2007-11-19 19:04:00,1.44023,1.44089,1.44008,1.44076,686700000.0
2007-11-19 19:05:00,1.44075,1.44085,1.44042,1.44052,768300001.0
2007-11-19 19:06:00,1.44046,1.44087,1.44034,1.44063,488400001.0
2007-11-19 19:07:00,1.44078,1.44083,1.44035,1.44049,628600002.0
2007-11-19 19:08:00,1.44032,1.44049,1.44005,1.44039,517700000.0
2007-11-19 19:09:00,1.44044,1.44047,1.44004,1.44018,491400000.0
2007-11-19 19:10:00,1.43996,1.44006,1.4397,1.43991,518700002.0
2007-11-19 19:11:00,1.43989,1.44001,1.43965,1.43981,346800001.0
2007-11-19 19:12:00,1.43984,1.44006,1.43971,1.43986,475500000.0
2007-11-19 19:13:00,1.43965,1.43997,1.43959,1.43984,822700000.0
2007-11-19 19:14:00,1.43983,1.44024,1.43978,1.44006,656500001.0
2007-11-19 19:15:00,1.44007,1.44044,1.43997,1.43997,461400002.0
2007-11-19 19:16:00,1.43995,1.44052,1.43995,1.44039,285700000.0
2007-11-19 19:17:00,1.44034,1.44079,1.44033,1.44037,469300002.0
2007-11-19 19:18:00,1.44027,1.44036,1.43977,1.43987,474600001.0
2007-11-19 19:19:00,1.43977,1.44009,1.43973,1.43975,301900000.0
2007-11-19 19:20:00,1.44,1.44,1.43909,1.43919,486200000.0
2007-11-19 19:21:00,1.43921,1.43921,1.43881,1.43881,328100000.0
2007-11-19 19:22:00,1.43873,1.43898,1.43847,1.43876,313000000.0
2007-11-19 19:23:00,1.43863,1.43891,1.43851,1.43866,387100000.0
2007-11-19 19:24:00,1.43846,1.43854,1.43822,1.43833,489099999.0
2007-11-19 19:25:00,1.43826,1.43851,1.43816,1.43832,637600004.0
2007-11-19 19:26:00,1.43828,1.4387,1.43828,1.43856,190600001.0
2007-11-19 19:27:00,1.43855,1.43862,1.43829,1.43862,403100002.0
2007-11-19 19:28:00,1.43854,1.43877,1.43842,1.43861,308600002.0
2007-11-19 19:29:00,1.43865,1.4389,1.43863,1.43865,408000001.0
2007-11-19 19:30:00,1.43873,1.43899,1.43869,1.4388,396600001.0
2007-11-19 19:31:00,1.43884,1.43886,1.43856,1.4386,590100000.0
2007-11-19 19:32:00,1.43853,1.43863,1.4383,1.4383,375200000.0
2007-11-19 19:33:00,1.43832,1.43854,1.43818,1.43836,303300000.0
2007-11-19 19:34:00,1.4385,1.43869,1.43849,1.43853,529000001.0
2007-11-19 19:35:00,1.43849,1.43874,1.43846,1.43858,383100000.0
2007-11-19 19:36:00,1.43862,1.43915,1.43858,1.43901,260900000.0
2007-11-19 19:37:00,1.43913,1.43925,1.43885,1.43888,332200000.0
2007-11-19 19:38:00,1.43884,1.43933,1.43881,1.43881,503200001.0
2007-11-19 19:39:00,1.43881,1.43911,1.43875,1.43887,288200001.0
2007-11-19 19:40:00,1.43895,1.43927,1.43895,1.43925,337500001.0
2007-11-19 19:41:00,1.43932,1.43933,1.43914,1.43917,145700000.0
2007-11-19 19:42:00,1.43925,1.43941,1.4392,1.43934,257300000.0
2007-11-19 19:43:00,1.4393,1.43933,1.4391,1.43933,256900001.0
2007-11-19 19:44:00,1.43936,1.43949,1.43925,1.43925,323600000.0
2007-11-19 19:45:00,1.43921,1.43925,1.43898,1.43903,99200001.0
2007-11-19 19:46:00,1.43904,1.43947,1.43891,1.43947,215000001.0
2007-11-19 19:47:00,1.43965,1.43984,1.4394,1.43981,379200002.0
2007-11-19 19:48:00,1.43999,1.44022,1.43993,1.44005,253199999.0
2007-11-19 19:49:00,1.43974,1.4401,1.43967,1.43975,574300003.0
2007-11-19 19:50:00,1.43966,1.43966,1.43932,1.43947,533400000.0
2007-11-19 19:51:00,1.43949,1.43978,1.43949,1.43964,365800001.0
2007-11-19 19:52:00,1.43957,1.43981,1.4394,1.43973,504200000.0
2007-11-19 19:53:00,1.43981,1.43993,1.43954,1.43989,670800003.0
2007-11-19 19:54:00,1.43986,1.44004,1.43967,1.43985,295000001.0
2007-11-19 19:55:00,1.43997,1.44002,1.43969,1.43992,381400000.0
2007-11-19 19:56:00,1.43986,1.44049,1.43986,1.44044,417800000.0
2007-11-19 19:57:00,1.44056,1.44066,1.44024,1.4403,247800001.0
2007-11-19 19:58:00,1.44029,1.44045,1.43993,1.43993,453100000.0
2007-11-19 19:59:00,1.43996,1.44009,1.43973,1.43998,363800000.0
2007-11-19 20:00:00,1.43996,1.44007,1.43975,1.43975,476600003.0
2007-11-19 20:01:00,1.43969,1.43995,1.43959,1.43978,655100000.0
2007-11-19 20:02:00,1.43994,1.44013,1.43968,1.44,562700001.0
2007-11-19 20:03:00,1.43987,1.44019,1.43982,1.43993,690000001.0
2007-11-19 20:04:00,1.43983,1.43997,1.4397,1.43978,351400000.0
2007-11-19 20:05:00,1.43977,1.43985,1.43952,1.43969,352400000.0
2007-11-19 20:06:00,1.43961,1.43988,1.43934,1.43973,542600001.0
2007-11-19 20:07:00,1.43967,1.43981,1.43947,1.43972,517999999.0
2007-11-19 20:08:00,1.43971,1.43982,1.4395,1.43973,608600001.0
2007-11-19 20:09:00,1.43971,1.43987,1.43952,1.43979,600300001.0
2007-11-19 20:10:00,1.43973,1.43996,1.43947,1.4396,698900001.0
2007-11-19 20:11:00,1.43941,1.43975,1.4393,1.43962,688100001.0
2007-11-19 20:12:00,1.43947,1.43985,1.43935,1.43958,651300000.0
2007-11-19 20:13:00,1.4395,1.43979,1.43906,1.43906,442900003.0
2007-11-19 20:14:00,1.4392,1.43965,1.43904,1.43951,317100001.0
2007-11-19 20:15:00,1.43947,1.43967,1.4391,1.43949,392200001.0
2007-11-19 20:16:00,1.43948,1.43967,1.43928,1.43957,195700001.0
2007-11-19 20:17:00,1.43954,1.43954,1.43913,1.43913,295300001.0
2007-11-19 20:18:00,1.43922,1.43938,1.43902,1.43931,596900002.0
2007-11-19 20:19:00,1.43938,1.43982,1.43927,1.43964,345500000.0
2007-11-19 20:20:00,1.43973,1.44016,1.43948,1.44016,387700001.0
2007-11-19 20:21:00,1.44033,1.44033,1.43982,1.43982,40400000.0
2007-11-19 20:22:00,1.43989,1.43992,1.43938,1.4396,178300000.0
2007-11-19 20:23:00,1.43947,1.44036,1.43916,1.44034,357300000.0
2007-11-19 20:24:00,1.44037,1.4405,1.44014,1.44045,268600002.0
2007-11-19 20:25:00,1.44031,1.44068,1.44012,1.44051,277600000.0
2007-11-19 20:26:00,1.44063,1.44099,1.4405,1.4405,370600001.0
2007-11-19 20:27:00,1.44052,1.44075,1.44034,1.44046,483400001.0
2007-11-19 20:28:00,1.44049,1.44051,1.44017,1.44051,221400001.0
2007-11-19 20:29:00,1.44039,1.44039,1.44005,1.44031,554400001.0
2007-11-19 20:30:00,1.44013,1.44026,1.43985,1.43996,200100000.0
2007-11-19 20:31:00,1.43987,1.44014,1.43947,1.44014,218400002.0
2007-11-19 20:32:00,1.44031,1.44057,1.44029,1.44046,158400000.0
2007-11-19 20:33:00,1.44059,1.44096,1.44059,1.44094,246800000.0
2007-11-19 20:34:00,1.44107,1.44118,1.44061,1.44063,363500001.0
2007-11-19 20:35:00,1.44053,1.44065,1.44043,1.4406,292100001.0
2007-11-19 20:36:00,1.4409,1.44164,1.4409,1.44159,442700000.0
2007-11-19 20:37:00,1.44163,1.44176,1.44153,1.44153,321800000.0
2007-11-19 20:38:00,1.44164,1.44165,1.44125,1.44125,251200000.0
2007-11-19 20:39:00,1.4414,1.44176,1.44134,1.44134,415800000.0
2007-11-19 20:40:00,1.44147,1.44196,1.44125,1.44181,251900000.0
2007-11-19 20:41:00,1.44182,1.44198,1.44149,1.4417,423100000.0
2007-11-19 20:42:00,1.44168,1.44233,1.44168,1.44233,224200000.0
2007-11-19 20:43:00,1.44241,1.44252,1.44225,1.4425,173500002.0
2007-11-19 20:44:00,1.44261,1.44271,1.442,1.442,260099999.0
2007-11-19 20:45:00,1.44191,1.44196,1.44159,1.44165,523100001.0
2007-11-19 20:46:00,1.44159,1.44163,1.44138,1.4416,312499998.0
2007-11-19 20:47:00,1.44167,1.44167,1.44131,1.44143,279100001.0
2007-11-19 20:48:00,1.44116,1.44131,1.44103,1.44103,290700000.0
2007-11-19 20:49:00,1.44095,1.4415,1.44091,1.4415,434200000.0
2007-11-19 20:50:00,1.44166,1.44196,1.44166,1.44169,210300000.0
2007-11-19 20:51:00,1.44172,1.44183,1.44145,1.44151,227700000.0
2007-11-19 20:52:00,1.44148,1.44159,1.44101,1.4413,192100000.0
2007-11-19 20:53:00,1.44131,1.44168,1.44108,1.44158,174900000.0
2007-11-19 20:54:00,1.44176,1.4421,1.44171,1.44205,108000000.0
2007-11-19 20:55:00,1.44205,1.44224,1.44188,1.44212,338000002.0
2007-11-19 20:56:00,1.4422,1.44239,1.44201,1.44201,154100001.0
2007-11-19 20:57:00,1.44205,1.44218,1.44178,1.442,437200001.0
2007-11-19 20:58:00,1.44201,1.44201,1.4417,1.44181,244800000.0
2007-11-19 20:59:00,1.44175,1.44191,1.44165,1.44183,138100001.0
2007-11-19 21:00:00,1.44173,1.44211,1.44168,1.44206,325700001.0
2007-11-19 21:01:00,1.44214,1.44261,1.44214,1.44259,240400001.0
2007-11-19 21:02:00,1.44259,1.4427,1.44242,1.44242,68100000.0
2007-11-19 21:03:00,1.44222,1.44251,1.44214,1.44242,71100000.0
2007-11-19 21:04:00,1.44204,1.44206,1.44171,1.44178,347800001.0
2007-11-19 21:05:00,1.4418,1.4421,1.44155,1.44181,453400001.0
2007-11-19 21:06:00,1.44138,1.44149,1.44082,1.44088,288800003.0
2007-11-19 21:07:00,1.44075,1.44108,1.44074,1.44107,218700000.0
2007-11-19 21:08:00,1.44108,1.44136,1.44106,1.44131,223800000.0
2007-11-19 21:09:00,1.44145,1.44163,1.44121,1.44141,31000000.0
2007-11-19 21:10:00,1.44126,1.44126,1.44055,1.44059,252200000.0
2007-11-19 21:11:00,1.44082,1.44106,1.44061,1.4407,23200000.0
2007-11-19 21:12:00,1.44077,1.44098,1.44041,1.44053,245900002.0
2007-11-19 21:13:00,1.44045,1.44045,1.44005,1.44009,220200000.0
2007-11-19 21:14:00,1.44016,1.44016,1.43994,1.44008,293400001.0
2007-11-19 21:15:00,1.44012,1.44033,1.43995,1.44025,319400002.0
2007-11-19 21:16:00,1.44037,1.4406,1.44037,1.44045,146800001.0
2007-11-19 21:17:00,1.44041,1.44051,1.44024,1.44042,284500001.0
2007-11-19 21:18:00,1.44047,1.44062,1.44021,1.44034,188300000.0
2007-11-19 21:19:00,1.44034,1.44042,1.44011,1.44037,159400000.0
2007-11-19 21:20:00,1.44043,1.44069,1.44038,1.44058,66500001.0
2007-11-19 21:21:00,1.44062,1.44087,1.44048,1.44052,158700000.0
2007-11-19 21:22:00,1.44046,1.44055,1.44029,1.44055,249100003.0
2007-11-19 21:23:00,1.44058,1.4407,1.44054,1.44064,74000000.0
2007-11-19 21:24:00,1.44058,1.44084,1.44047,1.44047,126600000.0
2007-11-19 21:25:00,1.44067,1.44086,1.44047,1.44067,220000000.0
2007-11-19 21:26:00,1.44067,1.44087,1.44048,1.44078,257900001.0
2007-11-19 21:27:00,1.44062,1.44071,1.44039,1.44055,163700000.0
2007-11-19 21:28:00,1.44047,1.44071,1.44045,1.44058,156200000.0
2007-11-19 21:29:00,1.4407,1.44083,1.4405,1.44066,305500002.0
2007-11-19 21:30:00,1.4407,1.44096,1.4407,1.4409,99000001.0
2007-11-19 21:31:00,1.44092,1.4413,1.44092,1.44102,333400001.0
2007-11-19 21:32:00,1.44109,1.44126,1.44107,1.44115,299000001.0
2007-11-19 21:33:00,1.44116,1.44116,1.44089,1.44099,330800000.0
2007-11-19 21:34:00,1.44113,1.44118,1.44099,1.4411,221900000.0
2007-11-19 21:35:00,1.44102,1.44123,1.44083,1.44101,297300000.0
2007-11-19 21:36:00,1.44112,1.44128,1.44084,1.44113,270600000.0
2007-11-19 21:37:00,1.44108,1.44135,1.44098,1.4411,222000001.0
2007-11-19 21:38:00,1.44117,1.44125,1.44103,1.44117,210600000.0
2007-11-19 21:39:00,1.441,1.44133,1.44051,1.44063,309300001.0
2007-11-19 21:40:00,1.44049,1.44051,1.44004,1.44019,152700000.0
2007-11-19 21:41:00,1.44014,1.44014,1.43964,1.43965,234900000.0
2007-11-19 21:42:00,1.43969,1.44044,1.43969,1.43997,142600000.0
2007-11-19 21:43:00,1.44015,1.44043,1.44011,1.44033,192800000.0
2007-11-19 21:44:00,1.4404,1.44049,1.44018,1.44032,146500000.0
2007-11-19 21:45:00,1.44037,1.44057,1.44016,1.44053,365800003.0
2007-11-19 21:46:00,1.44061,1.44072,1.44034,1.44044,337500000.0
2007-11-19 21:47:00,1.44021,1.44037,1.43993,1.43993,227300000.0
2007-11-19 21:48:00,1.43994,1.44,1.43979,1.43988,446300000.0
2007-11-19 21:49:00,1.4398,1.43998,1.43961,1.43986,393000001.0
2007-11-19 21:50:00,1.44002,1.4404,1.4399,1.4399,462399999.0
2007-11-19 21:51:00,1.4399,1.44013,1.43969,1.43976,497500002.0
2007-11-19 21:52:00,1.43976,1.44014,1.43976,1.43986,337800001.0
2007-11-19 21:53:00,1.43984,1.44027,1.43984,1.44001,98700000.0
2007-11-19 21:54:00,1.43999,1.44075,1.43992,1.44051,394900000.0
2007-11-19 21:55:00,1.44042,1.44047,1.44013,1.44021,168700000.0
2007-11-19 21:56:00,1.44022,1.44033,1.44008,1.44024,57000001.0
2007-11-19 21:57:00,1.44028,1.44049,1.44022,1.44026,308000002.0
2007-11-19 21:58:00,1.44032,1.44073,1.44029,1.44046,195400003.0
2007-11-19 21:59:00,1.44056,1.44108,1.44055,1.44107,246400000.0
2007-11-19 22:00:00,1.44133,1.44189,1.44068,1.44109,74400000.0
2007-11-19 22:01:00,1.44107,1.44149,1.44103,1.44107,116400000.0
2007-11-19 22:02:00,1.44117,1.4418,1.4411,1.44149,147800000.0
2007-11-19 22:03:00,1.44151,1.44172,1.44146,1.44157,102900000.0
2007-11-19 22:04:00,1.44155,1.44195,1.44147,1.44179,217800000.0
2007-11-19 22:05:00,1.44181,1.44181,1.44141,1.44157,195400000.0
2007-11-19 22:06:00,1.44156,1.44185,1.44155,1.44173,110300000.0
2007-11-19 22:07:00,1.44171,1.44171,1.44128,1.44147,182300001.0
2007-11-19 22:08:00,1.44154,1.44172,1.44154,1.44166,168400000.0
2007-11-19 22:09:00,1.44163,1.4419,1.44147,1.4415,233200002.0
2007-11-19 22:10:00,1.44154,1.44177,1.44145,1.44145,185400000.0
2007-11-19 22:11:00,1.44146,1.44165,1.44125,1.44137,306400001.0
2007-11-19 22:12:00,1.44152,1.44162,1.44141,1.44154,193700000.0
2007-11-19 22:13:00,1.44157,1.44178,1.44157,1.44171,223800000.0
2007-11-19 22:14:00,1.4416,1.44181,1.44144,1.44148,152800000.0
2007-11-19 22:15:00,1.44157,1.44185,1.44145,1.44171,105100000.0
2007-11-19 22:16:00,1.44168,1.4421,1.44163,1.44184,83500000.0
2007-11-19 22:17:00,1.44186,1.44206,1.44183,1.44206,180600000.0
2007-11-19 22:18:00,1.44201,1.44249,1.44201,1.44234,120400000.0
2007-11-19 22:19:00,1.44229,1.44265,1.44223,1.4423,203800001.0
2007-11-19 22:20:00,1.44237,1.44256,1.44226,1.44254,143200000.0
2007-11-19 22:21:00,1.44255,1.44255,1.44224,1.4423,172100001.0
2007-11-19 22:22:00,1.44224,1.44235,1.44201,1.44222,188600001.0
2007-11-19 22:23:00,1.44224,1.44254,1.44218,1.44225,169000000.0
2007-11-19 22:24:00,1.44263,1.44291,1.4423,1.4423,272000000.0
2007-11-19 22:25:00,1.44239,1.44293,1.44239,1.44273,193000000.0
2007-11-19 22:26:00,1.44281,1.4432,1.44279,1.4432,203200000.0
2007-11-19 22:27:00,1.44322,1.4435,1.44313,1.44323,125100000.0
2007-11-19 22:28:00,1.44289,1.44317,1.44249,1.44261,77400000.0
2007-11-19 22:29:00,1.44233,1.44297,1.44233,1.44245,201100000.0
2007-11-19 22:30:00,1.4424,1.44268,1.44217,1.4423,248400001.0
2007-11-19 22:31:00,1.44234,1.44246,1.44187,1.44222,260000000.0
2007-11-19 22:32:00,1.44221,1.44276,1.44178,1.44215,182800000.0
2007-11-19 22:33:00,1.44197,1.44197,1.44181,1.44186,127100000.0
2007-11-19 22:34:00,1.44197,1.44288,1.44197,1.44239,201700000.0
2007-11-19 22:35:00,1.44257,1.44282,1.44239,1.44268,145400000.0
2007-11-19 22:36:00,1.44288,1.4431,1.44286,1.44303,137300001.0
2007-11-19 22:37:00,1.44303,1.44303,1.44272,1.44294,235700000.0
2007-11-19 22:38:00,1.44295,1.44314,1.44274,1.44279,303100000.0
2007-11-19 22:39:00,1.443,1.44324,1.44288,1.44288,234600000.0
2007-11-19 22:40:00,1.44292,1.4433,1.44275,1.4428,248800000.0
2007-11-19 22:41:00,1.44295,1.44302,1.44271,1.44301,249200001.0
2007-11-19 22:42:00,1.44307,1.44311,1.44274,1.44297,146400000.0
2007-11-19 22:43:00,1.44283,1.44305,1.44282,1.44301,193200001.0
2007-11-19 22:44:00,1.44284,1.44295,1.44255,1.44263,220400000.0
2007-11-19 22:45:00,1.4426,1.44271,1.44258,1.44266,215200000.0
2007-11-19 22:46:00,1.44273,1.44353,1.44273,1.44337,136300000.0
2007-11-19 22:47:00,1.44333,1.44365,1.443,1.4432,120600000.0
2007-11-19 22:48:00,1.44323,1.44342,1.44297,1.44312,131000000.0
2007-11-19 22:49:00,1.44329,1.44359,1.44315,1.44334,200600002.0
2007-11-19 22:50:00,1.44329,1.44358,1.44329,1.44358,212900001.0
2007-11-19 22:51:00,1.44366,1.44386,1.44356,1.44381,302800000.0
2007-11-19 22:52:00,1.44358,1.44387,1.44329,1.44329,270100001.0
2007-11-19 22:53:00,1.4436,1.44361,1.4433,1.44361,174700000.0
2007-11-19 22:54:00,1.44359,1.44372,1.44332,1.44349,171000000.0
2007-11-19 22:55:00,1.44348,1.44348,1.44333,1.44341,199500000.0
2007-11-19 22:56:00,1.44366,1.44378,1.44345,1.44345,135600000.0
2007-11-19 22:57:00,1.4437,1.44383,1.44351,1.44363,30600000.0
2007-11-19 22:58:00,1.44376,1.44392,1.4435,1.4435,47400000.0
2007-11-19 22:59:00,1.44367,1.44371,1.44337,1.44359,27600000.0
2007-11-19 23:00:00,1.44317,1.44317,1.4427,1.44271,108800000.0
2007-11-19 23:01:00,1.44283,1.44298,1.44249,1.44264,41200000.0
2007-11-19 23:02:00,1.44267,1.44298,1.44252,1.44252,41800001.0
2007-11-19 23:03:00,1.44283,1.44316,1.44273,1.44301,53600001.0
2007-11-19 23:04:00,1.44311,1.44311,1.44262,1.44305,35200000.0
2007-11-19 23:05:00,1.44284,1.44315,1.44284,1.44315,41800000.0
2007-11-19 23:06:00,1.44325,1.44362,1.44303,1.44303,52900001.0
2007-11-19 23:07:00,1.44299,1.44342,1.44275,1.44275,52400000.0
2007-11-19 23:08:00,1.44277,1.44278,1.44258,1.44258,25400000.0
2007-11-19 23:09:00,1.44292,1.44325,1.44279,1.44283,42000000.0
2007-11-19 23:10:00,1.44255,1.44294,1.44238,1.44289,41400000.0
2007-11-19 23:11:00,1.44299,1.44299,1.44268,1.44268,50900000.0
2007-11-19 23:12:00,1.44297,1.44319,1.44278,1.4429,84400000.0
2007-11-19 23:13:00,1.44287,1.44313,1.44263,1.44263,34800000.0
2007-11-19 23:14:00,1.44257,1.44289,1.44244,1.44275,32400000.0
2007-11-19 23:15:00,1.4429,1.44293,1.44243,1.44245,36600000.0
2007-11-19 23:16:00,1.44245,1.44274,1.44233,1.44274,70200000.0
2007-11-19 23:17:00,1.4429,1.4431,1.44281,1.44282,65400000.0
2007-11-19 23:18:00,1.44315,1.44344,1.4429,1.44324,38400000.0
2007-11-19 23:19:00,1.44356,1.44356,1.4432,1.44324,48100000.0
2007-11-19 23:20:00,1.44337,1.44367,1.44337,1.44339,56000000.0
2007-11-19 23:21:00,1.44323,1.44333,1.44303,1.44319,34600000.0
2007-11-19 23:22:00,1.44317,1.44341,1.44294,1.44325,126000000.0
2007-11-19 23:23:00,1.44325,1.44325,1.44227,1.44237,148800000.0
2007-11-19 23:24:00,1.44235,1.44267,1.44235,1.44257,63200000.0
2007-11-19 23:25:00,1.44275,1.44289,1.44273,1.44284,51000002.0
2007-11-19 23:26:00,1.44278,1.44284,1.44251,1.44268,53000000.0
2007-11-19 23:27:00,1.44277,1.443,1.44268,1.443,41400000.0
2007-11-19 23:28:00,1.4429,1.44303,1.44264,1.44288,26200000.0
2007-11-19 23:29:00,1.44293,1.44305,1.4426,1.44266,85300000.0
2007-11-19 23:30:00,1.44305,1.44328,1.44299,1.44299,68800000.0
2007-11-19 23:31:00,1.44303,1.44314,1.44299,1.44306,59500000.0
2007-11-19 23:32:00,1.4431,1.44325,1.44304,1.4432,59400000.0
2007-11-19 23:33:00,1.44322,1.44348,1.44322,1.44347,141000000.0
2007-11-19 23:34:00,1.44353,1.44362,1.44296,1.44315,221700002.0
2007-11-19 23:35:00,1.44318,1.44325,1.44306,1.44309,172300000.0
2007-11-19 23:36:00,1.44313,1.44313,1.44277,1.44277,30800000.0
2007-11-19 23:37:00,1.4427,1.44313,1.44255,1.4431,30400000.0
2007-11-19 23:38:00,1.4427,1.44284,1.44268,1.44272,47200000.0
2007-11-19 23:39:00,1.44271,1.44288,1.44265,1.44281,151800000.0
2007-11-19 23:40:00,1.44295,1.44295,1.4427,1.4427,59500000.0
2007-11-19 23:41:00,1.4427,1.44301,1.44268,1.4428,130800001.0
2007-11-19 23:42:00,1.44283,1.44296,1.44283,1.44288,90500000.0
2007-11-19 23:43:00,1.44283,1.443,1.44264,1.4429,70000000.0
2007-11-19 23:44:00,1.44303,1.44333,1.44303,1.44329,83200001.0
2007-11-19 23:45:00,1.44308,1.44357,1.44292,1.44319,96500000.0
2007-11-19 23:46:00,1.44297,1.44302,1.44278,1.44297,76800000.0
2007-11-19 23:47:00,1.44304,1.44305,1.44293,1.44295,84900000.0
2007-11-19 23:48:00,1.44321,1.44354,1.44304,1.44316,37000000.0
2007-11-19 23:49:00,1.44329,1.44356,1.44323,1.44353,107000000.0
2007-11-19 23:50:00,1.44363,1.44369,1.4434,1.44359,22400000.0
2007-11-19 23:51:00,1.44344,1.44349,1.44311,1.44321,44400000.0
2007-11-19 23:52:00,1.44326,1.44354,1.44315,1.44336,136100000.0
2007-11-19 23:53:00,1.44325,1.44367,1.44313,1.44315,104000000.0
2007-11-19 23:54:00,1.44373,1.44384,1.44304,1.44309,208600000.0
2007-11-19 23:55:00,1.44328,1.44342,1.44323,1.44328,140900000.0
2007-11-19 23:56:00,1.44321,1.44367,1.44321,1.44344,82200000.0
2007-11-19 23:57:00,1.44355,1.44382,1.44336,1.44356,111700000.0
2007-11-19 23:58:00,1.44343,1.44344,1.44282,1.44282,147800000.0
2007-11-19 23:59:00,1.44262,1.44262,1.44201,1.44204,54600000.0
2007-11-20 00:00:00,1.442,1.44214,1.44177,1.44184,142200001.0
2007-11-20 00:01:00,1.44133,1.442,1.44098,1.44101,243600000.0
2007-11-20 00:02:00,1.44103,1.44103,1.44077,1.44077,123800000.0
2007-11-20 00:03:00,1.44079,1.44109,1.44075,1.44109,204600000.0
2007-11-20 00:04:00,1.44129,1.4413,1.441,1.44122,155200000.0
2007-11-20 00:05:00,1.44126,1.44165,1.4409,1.4409,28200000.0
2007-11-20 00:06:00,1.44102,1.44136,1.44098,1.44124,59800000.0
2007-11-20 00:07:00,1.44138,1.44206,1.44138,1.44206,105200001.0
2007-11-20 00:08:00,1.44208,1.44216,1.44189,1.44215,39600000.0
2007-11-20 00:09:00,1.44195,1.44239,1.44182,1.44182,98900000.0
2007-11-20 00:10:00,1.44156,1.44209,1.44147,1.44209,40000000.0
2007-11-20 00:11:00,1.44222,1.4423,1.4419,1.44206,22200000.0
2007-11-20 00:12:00,1.44185,1.442,1.44185,1.44188,42200000.0
2007-11-20 00:13:00,1.44173,1.44187,1.4417,1.44187,55800000.0
2007-11-20 00:14:00,1.44226,1.44239,1.44203,1.44203,32200000.0
2007-11-20 00:15:00,1.44192,1.44201,1.44173,1.4419,29700000.0
2007-11-20 00:16:00,1.44179,1.44179,1.44151,1.44165,29600000.0
2007-11-20 00:17:00,1.44184,1.44197,1.44172,1.4419,86500000.0
2007-11-20 00:18:00,1.44181,1.44187,1.4414,1.44185,76900000.0
2007-11-20 00:19:00,1.44188,1.44213,1.44122,1.44146,136400001.0
2007-11-20 00:20:00,1.44137,1.44144,1.44124,1.44131,68400000.0
2007-11-20 00:21:00,1.4417,1.44208,1.44165,1.44206,33000000.0
2007-11-20 00:22:00,1.44197,1.44197,1.44163,1.44183,24400000.0
2007-11-20 00:23:00,1.44175,1.44207,1.4416,1.44173,52000000.0
2007-11-20 00:24:00,1.44161,1.44178,1.44155,1.44155,62800000.0
2007-11-20 00:25:00,1.44164,1.44249,1.44164,1.44237,55100000.0
2007-11-20 00:26:00,1.44238,1.44302,1.44238,1.44277,45000000.0
2007-11-20 00:27:00,1.44317,1.44363,1.44317,1.44352,66100002.0
2007-11-20 00:28:00,1.44371,1.44378,1.44346,1.44346,13400000.0
2007-11-20 00:29:00,1.4435,1.44375,1.44309,1.44362,56600000.0
2007-11-20 00:30:00,1.44366,1.444,1.44358,1.444,43500000.0
2007-11-20 00:31:00,1.44407,1.44407,1.4436,1.44384,81100000.0
2007-11-20 00:32:00,1.44376,1.44411,1.44352,1.44352,90200000.0
2007-11-20 00:33:00,1.44366,1.44386,1.44364,1.44379,126400001.0
2007-11-20 00:34:00,1.4439,1.44446,1.44389,1.44446,16400000.0
2007-11-20 00:35:00,1.44388,1.44393,1.44385,1.44386,83300000.0
2007-11-20 00:36:00,1.44351,1.44376,1.44345,1.44348,83500000.0
2007-11-20 00:37:00,1.44327,1.44346,1.44263,1.44265,44000000.0
2007-11-20 00:38:00,1.44263,1.44307,1.44263,1.44296,44700000.0
2007-11-20 00:39:00,1.44329,1.44329,1.44279,1.44279,54600000.0
2007-11-20 00:40:00,1.44302,1.44335,1.44292,1.4433,28000000.0
2007-11-20 00:41:00,1.44318,1.44318,1.44261,1.44315,51900000.0
2007-11-20 00:42:00,1.44315,1.44353,1.4428,1.4432,44200000.0
2007-11-20 00:43:00,1.44324,1.44324,1.44269,1.44296,33000000.0
2007-11-20 00:44:00,1.44289,1.44303,1.44229,1.44229,34200000.0
2007-11-20 00:45:00,1.44261,1.44263,1.44188,1.44245,31400000.0
2007-11-20 00:46:00,1.4425,1.44253,1.44199,1.44199,49900000.0
2007-11-20 00:47:00,1.44251,1.44262,1.44217,1.44219,51400000.0
2007-11-20 00:48:00,1.4423,1.44261,1.44203,1.44261,39800000.0
2007-11-20 00:49:00,1.44327,1.44334,1.443,1.443,19600000.0
2007-11-20 00:50:00,1.44343,1.44349,1.44303,1.44349,32200000.0
2007-11-20 00:51:00,1.44291,1.4434,1.4428,1.4434,111100000.0
2007-11-20 00:52:00,1.44329,1.44329,1.44257,1.44259,95600000.0
2007-11-20 00:53:00,1.44262,1.44262,1.44234,1.44256,50200000.0
2007-11-20 00:54:00,1.44248,1.44259,1.44242,1.44248,48900000.0
2007-11-20 00:55:00,1.44301,1.4431,1.44256,1.44275,49400000.0
2007-11-20 00:56:00,1.44263,1.44263,1.44233,1.44262,56700000.0
2007-11-20 00:57:00,1.44261,1.44276,1.44248,1.44275,61100000.0
2007-11-20 00:58:00,1.44275,1.44296,1.44275,1.44283,43800001.0
2007-11-20 00:59:00,1.44279,1.44294,1.44252,1.44266,128200000.0
2007-11-20 01:00:00,1.4427,1.44291,1.4427,1.4428,52000000.0
2007-11-20 01:01:00,1.44293,1.44293,1.44271,1.44288,39400000.0
2007-11-20 01:02:00,1.44273,1.44282,1.44264,1.44264,63600000.0
2007-11-20 01:03:00,1.44267,1.44287,1.44267,1.44285,56300000.0
2007-11-20 01:04:00,1.44303,1.44303,1.44246,1.44275,36400000.0
2007-11-20 01:05:00,1.44265,1.44292,1.44265,1.4427,36200000.0
2007-11-20 01:06:00,1.44263,1.44304,1.44263,1.44293,35000000.0
2007-11-20 01:07:00,1.44276,1.44276,1.44259,1.44264,63400000.0
2007-11-20 01:08:00,1.44227,1.44271,1.44227,1.44271,67800000.0
2007-11-20 01:09:00,1.44306,1.44321,1.44275,1.44299,96300000.0
2007-11-20 01:10:00,1.44264,1.44283,1.44234,1.44268,82900000.0
2007-11-20 01:11:00,1.44281,1.44289,1.44266,1.44284,81800000.0
2007-11-20 01:12:00,1.44269,1.44304,1.44223,1.44225,175400000.0
2007-11-20 01:13:00,1.44204,1.44245,1.44204,1.44245,132200000.0
2007-11-20 01:14:00,1.44254,1.44262,1.4423,1.44241,92900000.0
2007-11-20 01:15:00,1.44298,1.44304,1.44255,1.44283,57200000.0
2007-11-20 01:16:00,1.4428,1.4428,1.44252,1.44276,35300000.0
2007-11-20 01:17:00,1.4428,1.4428,1.44267,1.44277,33200000.0
2007-11-20 01:18:00,1.4427,1.44279,1.44252,1.44252,30400000.0
2007-11-20 01:19:00,1.44259,1.44269,1.44246,1.44259,25600000.0
2007-11-20 01:20:00,1.44248,1.44255,1.44228,1.44228,33600000.0
2007-11-20 01:21:00,1.44232,1.44232,1.44207,1.44207,44600000.0
2007-11-20 01:22:00,1.44199,1.44211,1.44199,1.44206,134200000.0
2007-11-20 01:23:00,1.44248,1.44248,1.44223,1.44235,29600000.0
2007-11-20 01:24:00,1.44217,1.44237,1.44186,1.4423,86200000.0
2007-11-20 01:25:00,1.44224,1.44239,1.44217,1.44238,46200000.0
2007-11-20 01:26:00,1.44199,1.44212,1.44189,1.44212,216400001.0
2007-11-20 01:27:00,1.44209,1.44229,1.44203,1.4422,39700000.0
2007-11-20 01:28:00,1.44187,1.44208,1.44187,1.44203,66000001.0
2007-11-20 01:29:00,1.4423,1.4423,1.44202,1.44226,32800000.0
2007-11-20 01:30:00,1.44201,1.44229,1.44167,1.44198,57900000.0
2007-11-20 01:31:00,1.44179,1.44186,1.44173,1.44177,47900000.0
2007-11-20 01:32:00,1.44185,1.44205,1.44183,1.44205,65000001.0
2007-11-20 01:33:00,1.4419,1.44206,1.44137,1.44137,93000000.0
2007-11-20 01:34:00,1.44177,1.44187,1.44153,1.44166,120700000.0
2007-11-20 01:35:00,1.4416,1.44179,1.44133,1.44152,42000001.0
2007-11-20 01:36:00,1.44188,1.44213,1.44187,1.44206,44600000.0
2007-11-20 01:37:00,1.44155,1.44169,1.44148,1.44154,25600000.0
2007-11-20 01:38:00,1.44205,1.44205,1.44163,1.44195,48100000.0
2007-11-20 01:39:00,1.442,1.44228,1.44187,1.44218,39400000.0
2007-11-20 01:40:00,1.44177,1.44204,1.44172,1.44196,38400000.0
2007-11-20 01:41:00,1.44177,1.44185,1.44118,1.44185,38900000.0
2007-11-20 01:42:00,1.44177,1.44231,1.44144,1.44185,206000000.0
2007-11-20 01:43:00,1.44218,1.44218,1.44191,1.44205,49100000.0
2007-11-20 01:44:00,1.44166,1.44191,1.44155,1.44191,215400002.0
2007-11-20 01:45:00,1.44203,1.44251,1.44194,1.44251,153100000.0
2007-11-20 01:46:00,1.44255,1.44258,1.44237,1.44237,37400000.0
2007-11-20 01:47:00,1.44235,1.44236,1.44207,1.44207,72200000.0
2007-11-20 01:48:00,1.44212,1.44228,1.44212,1.44226,35000000.0
2007-11-20 01:49:00,1.44227,1.44284,1.44227,1.44244,145300002.0
2007-11-20 01:50:00,1.44251,1.44276,1.44229,1.44276,159200000.0
2007-11-20 01:51:00,1.44262,1.44265,1.44237,1.44252,55300000.0
2007-11-20 01:52:00,1.44259,1.44282,1.44231,1.44282,270500001.0
2007-11-20 01:53:00,1.44281,1.44281,1.44237,1.44269,81900000.0
2007-11-20 01:54:00,1.44251,1.44251,1.44238,1.4425,76500000.0
2007-11-20 01:55:00,1.44256,1.44269,1.44256,1.44259,65200000.0
2007-11-20 01:56:00,1.44252,1.44275,1.44244,1.4426,66000000.0
2007-11-20 01:57:00,1.44244,1.44256,1.44182,1.44182,142700000.0
2007-11-20 01:58:00,1.44189,1.44248,1.44189,1.44248,63500000.0
2007-11-20 01:59:00,1.44284,1.44302,1.44252,1.44285,29000000.0
2007-11-20 02:00:00,1.44287,1.4429,1.44265,1.44267,33800000.0
2007-11-20 02:01:00,1.44236,1.44268,1.44236,1.44268,28400000.0
2007-11-20 02:02:00,1.4428,1.4432,1.4428,1.44303,54400000.0
2007-11-20 02:03:00,1.44318,1.44334,1.44304,1.44314,22600000.0
2007-11-20 02:04:00,1.44272,1.443,1.44272,1.44297,44900000.0
2007-11-20 02:05:00,1.44287,1.44309,1.4428,1.44286,44600000.0
2007-11-20 02:06:00,1.44287,1.44311,1.44287,1.44311,44200000.0
2007-11-20 02:07:00,1.44303,1.44338,1.44303,1.44338,39000000.0
2007-11-20 02:08:00,1.44319,1.44326,1.44298,1.44298,43100000.0
2007-11-20 02:09:00,1.44297,1.44297,1.44221,1.44256,28800000.0
2007-11-20 02:10:00,1.44286,1.44322,1.44251,1.44309,21000000.0
2007-11-20 02:11:00,1.44271,1.44315,1.44271,1.44296,44600000.0
2007-11-20 02:12:00,1.44277,1.44303,1.44266,1.44266,32100000.0
2007-11-20 02:13:00,1.44271,1.44307,1.44268,1.44289,30400000.0
2007-11-20 02:14:00,1.44292,1.44307,1.44286,1.44299,41600000.0
2007-11-20 02:15:00,1.44306,1.44326,1.44277,1.44288,39000000.0
2007-11-20 02:16:00,1.44273,1.44282,1.44248,1.44269,34500000.0
2007-11-20 02:17:00,1.44276,1.4429,1.44245,1.4426,32800000.0
2007-11-20 02:18:00,1.44223,1.44246,1.44211,1.4424,42000000.0
2007-11-20 02:19:00,1.44232,1.4424,1.44218,1.44236,45700000.0
2007-11-20 02:20:00,1.44248,1.44256,1.44204,1.44238,39400000.0
2007-11-20 02:21:00,1.44222,1.44247,1.44222,1.44247,33700000.0
2007-11-20 02:22:00,1.44233,1.44233,1.44187,1.44223,31000000.0
2007-11-20 02:23:00,1.4423,1.44246,1.4423,1.44231,44800000.0
2007-11-20 02:24:00,1.44214,1.44252,1.44214,1.4424,52500000.0
2007-11-20 02:25:00,1.44232,1.44237,1.4419,1.44236,30800000.0
2007-11-20 02:26:00,1.44245,1.44245,1.44223,1.44228,28000000.0
2007-11-20 02:27:00,1.44225,1.44254,1.44222,1.44246,89200000.0
2007-11-20 02:28:00,1.44253,1.44262,1.44234,1.44247,50400000.0
2007-11-20 02:29:00,1.44251,1.44268,1.44223,1.44268,36700000.0
2007-11-20 02:30:00,1.44251,1.44269,1.44242,1.44269,52100001.0
2007-11-20 02:31:00,1.44262,1.44275,1.44233,1.44259,38300000.0
2007-11-20 02:32:00,1.44267,1.44281,1.44242,1.44279,31700000.0
2007-11-20 02:33:00,1.44286,1.4429,1.44261,1.44265,46900000.0
2007-11-20 02:34:00,1.4428,1.44294,1.44254,1.44278,33900000.0
2007-11-20 02:35:00,1.44303,1.44344,1.44303,1.44341,31800000.0
2007-11-20 02:36:00,1.44316,1.44327,1.44294,1.44295,44500000.0
2007-11-20 02:37:00,1.44316,1.44323,1.44292,1.44318,26800000.0
2007-11-20 02:38:00,1.4433,1.44338,1.44308,1.44308,37600000.0
2007-11-20 02:39:00,1.44307,1.44307,1.44238,1.4428,40200000.0
2007-11-20 02:40:00,1.44264,1.44271,1.44247,1.44251,25800000.0
2007-11-20 02:41:00,1.44238,1.44264,1.44203,1.44264,42200000.0
2007-11-20 02:42:00,1.44259,1.44261,1.44241,1.44261,33100000.0
2007-11-20 02:43:00,1.44217,1.44229,1.44196,1.44215,57300000.0
2007-11-20 02:44:00,1.44218,1.44218,1.44187,1.44214,48100000.0
2007-11-20 02:45:00,1.44205,1.44223,1.44184,1.44212,26200000.0
2007-11-20 02:46:00,1.44232,1.44232,1.44197,1.44229,35400000.0
2007-11-20 02:47:00,1.44217,1.44231,1.44188,1.44214,30500000.0
2007-11-20 02:48:00,1.44221,1.44221,1.44195,1.44195,36000000.0
2007-11-20 02:49:00,1.44198,1.44214,1.44155,1.4419,25600000.0
2007-11-20 02:50:00,1.44189,1.44189,1.44167,1.44185,23200000.0
2007-11-20 02:51:00,1.44135,1.44183,1.44135,1.44141,25000000.0
2007-11-20 02:52:00,1.44118,1.44145,1.44108,1.44133,36400000.0
2007-11-20 02:53:00,1.44135,1.44153,1.4412,1.44153,51300000.0
2007-11-20 02:54:00,1.44169,1.44195,1.44158,1.44183,41100000.0
2007-11-20 02:55:00,1.44165,1.44211,1.44145,1.44162,37400000.0
2007-11-20 02:56:00,1.44158,1.44158,1.4412,1.44133,49200000.0
2007-11-20 02:57:00,1.44105,1.44156,1.44105,1.44152,47200000.0
2007-11-20 02:58:00,1.44148,1.44148,1.44104,1.44124,25600000.0
2007-11-20 02:59:00,1.44121,1.44133,1.44112,1.44131,27600000.0
2007-11-20 03:00:00,1.44138,1.44145,1.44099,1.44118,33000000.0
2007-11-20 03:01:00,1.44131,1.44142,1.44122,1.44138,44300000.0
2007-11-20 03:02:00,1.44122,1.4413,1.44115,1.44116,37600000.0
2007-11-20 03:03:00,1.44132,1.44143,1.44121,1.44121,37600000.0
2007-11-20 03:04:00,1.44109,1.44109,1.44051,1.44051,24600000.0
2007-11-20 03:05:00,1.44094,1.44094,1.44048,1.44048,26800000.0
2007-11-20 03:06:00,1.44089,1.44089,1.4406,1.44067,31800000.0
2007-11-20 03:07:00,1.44082,1.44094,1.44063,1.44082,30800000.0
2007-11-20 03:08:00,1.44107,1.44107,1.44086,1.44089,47800000.0
2007-11-20 03:09:00,1.44112,1.44112,1.44057,1.44057,18200000.0
2007-11-20 03:10:00,1.44073,1.44087,1.44056,1.44087,33400000.0
2007-11-20 03:11:00,1.44088,1.44101,1.44034,1.44034,41800001.0
2007-11-20 03:12:00,1.44061,1.44104,1.44061,1.44095,33000000.0
2007-11-20 03:13:00,1.44092,1.44092,1.44063,1.44079,49000000.0
2007-11-20 03:14:00,1.44082,1.44082,1.44038,1.44065,60500001.0
2007-11-20 03:15:00,1.44043,1.44069,1.44041,1.44058,46700000.0
2007-11-20 03:16:00,1.44043,1.44074,1.44003,1.44052,33200000.0
2007-11-20 03:17:00,1.4407,1.4407,1.4405,1.44053,36600000.0
2007-11-20 03:18:00,1.44053,1.44096,1.44034,1.44096,34700000.0
2007-11-20 03:19:00,1.44125,1.44165,1.44125,1.44145,33000000.0
2007-11-20 03:20:00,1.4415,1.44152,1.44116,1.44121,30200000.0
2007-11-20 03:21:00,1.44112,1.44112,1.44092,1.44095,42800000.0
2007-11-20 03:22:00,1.44099,1.44103,1.44092,1.44103,31400001.0
2007-11-20 03:23:00,1.44095,1.44105,1.44093,1.44104,25800000.0
2007-11-20 03:24:00,1.44109,1.44109,1.44093,1.44108,31800000.0
2007-11-20 03:25:00,1.44089,1.44117,1.44089,1.44117,29000000.0
2007-11-20 03:26:00,1.44123,1.44153,1.44113,1.44153,47000000.0
2007-11-20 03:27:00,1.44135,1.44143,1.44101,1.44102,27600000.0
2007-11-20 03:28:00,1.44099,1.44106,1.44096,1.44096,16200000.0
2007-11-20 03:29:00,1.44083,1.44105,1.44042,1.44042,24200000.0
2007-11-20 03:30:00,1.44051,1.44091,1.44046,1.44062,34400000.0
2007-11-20 03:31:00,1.44076,1.44169,1.44076,1.44137,46900000.0
2007-11-20 03:32:00,1.44136,1.44237,1.44136,1.4423,38400000.0
2007-11-20 03:33:00,1.44192,1.44228,1.44185,1.44226,45000000.0
2007-11-20 03:34:00,1.4424,1.44266,1.44206,1.44232,44400000.0
2007-11-20 03:35:00,1.44241,1.44241,1.44211,1.44211,42200000.0
2007-11-20 03:36:00,1.442,1.44262,1.44191,1.44262,47700000.0
2007-11-20 03:37:00,1.44255,1.44283,1.44255,1.44259,33800000.0
2007-11-20 03:38:00,1.44276,1.44351,1.44276,1.44308,51900000.0
2007-11-20 03:39:00,1.44312,1.44329,1.44274,1.44329,36500000.0
2007-11-20 03:40:00,1.44362,1.44378,1.44358,1.44378,30600000.0
2007-11-20 03:41:00,1.44362,1.44379,1.44345,1.44377,22800000.0
2007-11-20 03:42:00,1.44349,1.44356,1.44276,1.44292,32600000.0
2007-11-20 03:43:00,1.44288,1.44299,1.44259,1.44276,31600000.0
2007-11-20 03:44:00,1.44257,1.44281,1.44257,1.44268,22000000.0
2007-11-20 03:45:00,1.44298,1.44298,1.44262,1.44263,40900000.0
2007-11-20 03:46:00,1.44264,1.44264,1.4417,1.44215,33200000.0
2007-11-20 03:47:00,1.44217,1.4426,1.44217,1.44236,29300000.0
2007-11-20 03:48:00,1.44207,1.44216,1.44169,1.44169,29200000.0
2007-11-20 03:49:00,1.44232,1.44232,1.44182,1.44192,34800000.0
2007-11-20 03:50:00,1.44183,1.44207,1.44171,1.44178,39500000.0
2007-11-20 03:51:00,1.44193,1.44193,1.44148,1.44175,51000000.0
2007-11-20 03:52:00,1.44171,1.44181,1.44138,1.4417,31100000.0
2007-11-20 03:53:00,1.44192,1.44208,1.44165,1.44176,103700002.0
2007-11-20 03:54:00,1.44176,1.44184,1.44151,1.44176,44200000.0
2007-11-20 03:55:00,1.44166,1.44166,1.44146,1.44148,46500001.0
2007-11-20 03:56:00,1.44145,1.44145,1.44075,1.44077,38800000.0
2007-11-20 03:57:00,1.44075,1.44102,1.44047,1.44102,47600000.0
2007-11-20 03:58:00,1.44122,1.4417,1.44122,1.44155,40600000.0
2007-11-20 03:59:00,1.44171,1.44191,1.44162,1.44165,45800000.0
2007-11-20 04:00:00,1.44162,1.44185,1.44147,1.44185,28300000.0
2007-11-20 04:01:00,1.44187,1.44222,1.44187,1.44209,34000000.0
2007-11-20 04:02:00,1.44218,1.44231,1.44206,1.44231,42400000.0
2007-11-20 04:03:00,1.44235,1.44323,1.44235,1.44323,35200000.0
2007-11-20 04:04:00,1.443,1.44311,1.44273,1.44273,101800000.0
2007-11-20 04:05:00,1.44226,1.44299,1.44226,1.44299,31300000.0
2007-11-20 04:06:00,1.44328,1.44348,1.4429,1.44336,32600000.0
2007-11-20 04:07:00,1.44323,1.44356,1.44312,1.44352,23800000.0
2007-11-20 04:08:00,1.44338,1.44338,1.44301,1.44309,46200000.0
2007-11-20 04:09:00,1.44283,1.44301,1.44263,1.44296,36200000.0
2007-11-20 04:10:00,1.44265,1.44271,1.44187,1.44208,34400000.0
2007-11-20 04:11:00,1.44195,1.44195,1.44141,1.44163,68999999.0
2007-11-20 04:12:00,1.44157,1.44191,1.44148,1.44177,43400000.0
2007-11-20 04:13:00,1.44196,1.44227,1.44166,1.44227,60800002.0
2007-11-20 04:14:00,1.44191,1.44245,1.44184,1.44211,45900000.0
2007-11-20 04:15:00,1.44218,1.44218,1.44164,1.44164,60200001.0
2007-11-20 04:16:00,1.44147,1.4421,1.44147,1.44204,32600000.0
2007-11-20 04:17:00,1.44192,1.44196,1.4414,1.44169,18200000.0
2007-11-20 04:18:00,1.44135,1.44177,1.44122,1.44166,51600000.0
2007-11-20 04:19:00,1.4416,1.44179,1.4416,1.44179,44800000.0
2007-11-20 04:20:00,1.44146,1.44153,1.44084,1.44084,48400001.0
2007-11-20 04:21:00,1.44146,1.44163,1.44132,1.44163,54200000.0
2007-11-20 04:22:00,1.44165,1.44176,1.44145,1.44157,37900000.0
2007-11-20 04:23:00,1.44143,1.44173,1.44127,1.44127,32400000.0
2007-11-20 04:24:00,1.44129,1.44151,1.44129,1.44142,35600000.0
2007-11-20 04:25:00,1.44161,1.44161,1.44118,1.44123,44600000.0
2007-11-20 04:26:00,1.44132,1.44137,1.44116,1.44116,26800000.0
2007-11-20 04:27:00,1.44122,1.44147,1.44105,1.44135,22200000.0
2007-11-20 04:28:00,1.4416,1.4416,1.44113,1.44134,30400000.0
2007-11-20 04:29:00,1.44118,1.44127,1.44089,1.44104,47200000.0
2007-11-20 04:30:00,1.44094,1.4412,1.44072,1.44104,63900000.0
2007-11-20 04:31:00,1.44085,1.44158,1.44085,1.44153,39000000.0
2007-11-20 04:32:00,1.44149,1.44175,1.44127,1.44127,46200001.0
2007-11-20 04:33:00,1.44098,1.44098,1.44058,1.44073,34000000.0
2007-11-20 04:34:00,1.44071,1.44088,1.44071,1.4408,44600000.0
2007-11-20 04:35:00,1.44067,1.44089,1.44067,1.44077,35800000.0
2007-11-20 04:36:00,1.44103,1.44103,1.44065,1.44065,36000000.0
2007-11-20 04:37:00,1.44073,1.44073,1.44029,1.44056,24600000.0
2007-11-20 04:38:00,1.44057,1.44074,1.44048,1.44074,31400000.0
2007-11-20 04:39:00,1.44063,1.44095,1.44007,1.44091,39600000.0
2007-11-20 04:40:00,1.44092,1.44123,1.44091,1.44098,41600000.0
2007-11-20 04:41:00,1.44092,1.44145,1.44092,1.44145,48000000.0
2007-11-20 04:42:00,1.44136,1.44136,1.44097,1.44122,45000000.0
2007-11-20 04:43:00,1.44112,1.44138,1.44083,1.44138,30000000.0
2007-11-20 04:44:00,1.44146,1.44152,1.44069,1.44138,45300001.0
2007-11-20 04:45:00,1.44147,1.44147,1.44124,1.44124,27800000.0
2007-11-20 04:46:00,1.44091,1.44126,1.44036,1.44036,40200000.0
2007-11-20 04:47:00,1.44087,1.44087,1.44074,1.44086,32400000.0
2007-11-20 04:48:00,1.44084,1.44096,1.4408,1.44096,54400001.0
2007-11-20 04:49:00,1.44075,1.44106,1.44071,1.4408,42200000.0
2007-11-20 04:50:00,1.4409,1.44136,1.4409,1.4411,34600000.0
2007-11-20 04:51:00,1.44103,1.44122,1.44098,1.44106,42300000.0
2007-11-20 04:52:00,1.44087,1.44155,1.44087,1.4414,42100000.0
2007-11-20 04:53:00,1.44157,1.44168,1.44147,1.44154,80799999.0
2007-11-20 04:54:00,1.44171,1.44171,1.44147,1.44148,24700000.0
2007-11-20 04:55:00,1.44158,1.44162,1.44131,1.44142,29600000.0
2007-11-20 04:56:00,1.44136,1.44174,1.44136,1.44174,45900000.0
2007-11-20 04:57:00,1.44159,1.44159,1.44134,1.44146,41100000.0
2007-11-20 04:58:00,1.44162,1.44162,1.44139,1.44147,60400001.0
2007-11-20 04:59:00,1.44126,1.44128,1.44116,1.44127,17000000.0
2007-11-20 05:00:00,1.44143,1.4415,1.44129,1.44148,62900000.0
2007-11-20 05:01:00,1.4413,1.44138,1.44126,1.44136,34600000.0
2007-11-20 05:02:00,1.44106,1.44152,1.44106,1.44152,41000001.0
2007-11-20 05:03:00,1.44163,1.44163,1.44139,1.44159,36400000.0
2007-11-20 05:04:00,1.44149,1.44177,1.44149,1.4416,29400000.0
2007-11-20 05:05:00,1.44155,1.44205,1.44153,1.44153,26800000.0
2007-11-20 05:06:00,1.44132,1.44145,1.44107,1.44123,33000000.0
2007-11-20 05:07:00,1.44118,1.44128,1.44094,1.44125,40000000.0
2007-11-20 05:08:00,1.44121,1.44136,1.4411,1.44136,23000000.0
2007-11-20 05:09:00,1.44157,1.4417,1.44125,1.4413,36400000.0
2007-11-20 05:10:00,1.44137,1.44152,1.44112,1.44135,35400000.0
2007-11-20 05:11:00,1.44145,1.44183,1.44143,1.44143,33000000.0
2007-11-20 05:12:00,1.44172,1.44175,1.44157,1.44162,40300000.0
2007-11-20 05:13:00,1.44153,1.44203,1.44153,1.44195,30600000.0
2007-11-20 05:14:00,1.44202,1.44202,1.44172,1.44195,29400000.0
2007-11-20 05:15:00,1.4421,1.44215,1.44185,1.44196,45600001.0
2007-11-20 05:16:00,1.44201,1.44217,1.4419,1.4419,36400000.0
2007-11-20 05:17:00,1.44174,1.44201,1.44174,1.44195,24800000.0
2007-11-20 05:18:00,1.44224,1.44241,1.44205,1.44205,33700000.0
2007-11-20 05:19:00,1.4418,1.44233,1.4418,1.44211,54900000.0
2007-11-20 05:20:00,1.44197,1.44214,1.44192,1.44195,36100000.0
2007-11-20 05:21:00,1.44194,1.44214,1.44186,1.442,33200000.0
2007-11-20 05:22:00,1.44209,1.44209,1.4419,1.44203,41600000.0
2007-11-20 05:23:00,1.4415,1.44273,1.4415,1.44273,64800001.0
2007-11-20 05:24:00,1.44283,1.44302,1.44236,1.44247,42400000.0
2007-11-20 05:25:00,1.44241,1.44258,1.44218,1.44248,58000000.0
2007-11-20 05:26:00,1.44253,1.44253,1.44227,1.44227,32200000.0
2007-11-20 05:27:00,1.44246,1.44271,1.44246,1.4426,33200000.0
2007-11-20 05:28:00,1.44277,1.44282,1.44212,1.44282,30900000.0
2007-11-20 05:29:00,1.44267,1.44279,1.44257,1.44264,38800000.0
2007-11-20 05:30:00,1.44262,1.44266,1.44244,1.44244,47000001.0
2007-11-20 05:31:00,1.44238,1.44302,1.44238,1.44294,42400000.0
2007-11-20 05:32:00,1.44307,1.44312,1.44273,1.44291,44600000.0
2007-11-20 05:33:00,1.44306,1.44306,1.44274,1.44274,24600000.0
2007-11-20 05:34:00,1.44286,1.44286,1.44191,1.44192,37100000.0
2007-11-20 05:35:00,1.44196,1.44197,1.44173,1.4419,34800000.0
2007-11-20 05:36:00,1.44186,1.44212,1.44186,1.44186,21600000.0
2007-11-20 05:37:00,1.44205,1.44214,1.44184,1.44204,42000000.0
2007-11-20 05:38:00,1.4421,1.44211,1.44181,1.44181,32600000.0
2007-11-20 05:39:00,1.44171,1.442,1.44162,1.44187,32600000.0
2007-11-20 05:40:00,1.44187,1.44201,1.4418,1.44187,27300000.0
2007-11-20 05:41:00,1.44201,1.44223,1.4417,1.44223,33200000.0
2007-11-20 05:42:00,1.44231,1.44258,1.44214,1.44258,26600000.0
2007-11-20 05:43:00,1.44231,1.44281,1.44213,1.44213,37300000.0
2007-11-20 05:44:00,1.44197,1.44213,1.44173,1.44213,40600000.0
2007-11-20 05:45:00,1.44194,1.44221,1.44187,1.44187,45300000.0
2007-11-20 05:46:00,1.44172,1.44172,1.44158,1.44158,27400000.0
2007-11-20 05:47:00,1.44172,1.44182,1.44162,1.44181,67300000.0
2007-11-20 05:48:00,1.44174,1.442,1.44174,1.44189,18200000.0
2007-11-20 05:49:00,1.44206,1.44215,1.44173,1.44208,40300000.0
2007-11-20 05:50:00,1.44182,1.44202,1.44138,1.44165,40200000.0
2007-11-20 05:51:00,1.4418,1.44193,1.44157,1.44157,32700000.0
2007-11-20 05:52:00,1.44189,1.44209,1.44182,1.44182,32800000.0
2007-11-20 05:53:00,1.4415,1.4421,1.4415,1.4421,58500000.0
2007-11-20 05:54:00,1.44214,1.44224,1.44197,1.44224,39800000.0
2007-11-20 05:55:00,1.44219,1.44234,1.44205,1.44224,38200001.0
2007-11-20 05:56:00,1.44216,1.44216,1.4418,1.44209,23000000.0
2007-11-20 05:57:00,1.442,1.44236,1.442,1.44214,32600000.0
2007-11-20 05:58:00,1.44212,1.44223,1.44194,1.44196,31200000.0
2007-11-20 05:59:00,1.44192,1.44193,1.44178,1.44186,56400000.0
2007-11-20 06:00:00,1.44184,1.44221,1.44183,1.44213,80699998.0
2007-11-20 06:01:00,1.44203,1.44219,1.442,1.442,19600000.0
2007-11-20 06:02:00,1.44222,1.44236,1.44181,1.44236,30600000.0
2007-11-20 06:03:00,1.4422,1.4422,1.44195,1.44211,34200000.0
2007-11-20 06:04:00,1.44209,1.44226,1.44189,1.44214,49700000.0
2007-11-20 06:05:00,1.44231,1.44243,1.44213,1.44218,45600000.0
2007-11-20 06:06:00,1.4422,1.44236,1.4422,1.44232,56500000.0
2007-11-20 06:07:00,1.44228,1.44253,1.44209,1.44225,38200000.0
2007-11-20 06:08:00,1.44222,1.4424,1.44208,1.44219,55800000.0
2007-11-20 06:09:00,1.44227,1.4424,1.44222,1.44223,23200000.0
2007-11-20 06:10:00,1.44232,1.44236,1.44215,1.44234,21000000.0
2007-11-20 06:11:00,1.44256,1.44268,1.44189,1.4423,46600000.0
2007-11-20 06:12:00,1.44239,1.44252,1.4423,1.4423,47600001.0
2007-11-20 06:13:00,1.44226,1.44251,1.44222,1.44224,43400000.0
2007-11-20 06:14:00,1.44219,1.44219,1.4415,1.4418,49800000.0
2007-11-20 06:15:00,1.4416,1.44179,1.4415,1.44179,25300000.0
2007-11-20 06:16:00,1.44204,1.44212,1.44172,1.44176,47300000.0
2007-11-20 06:17:00,1.4415,1.44184,1.44145,1.44149,39000000.0
2007-11-20 06:18:00,1.44153,1.44158,1.44135,1.44148,22600000.0
2007-11-20 06:19:00,1.44137,1.44174,1.44125,1.44155,24600000.0
2007-11-20 06:20:00,1.44158,1.44178,1.44146,1.44153,27900000.0
2007-11-20 06:21:00,1.44166,1.44201,1.44162,1.44201,25400000.0
2007-11-20 06:22:00,1.44195,1.44199,1.44179,1.44199,28800000.0
2007-11-20 06:23:00,1.44206,1.4421,1.44165,1.4421,29200000.0
2007-11-20 06:24:00,1.44206,1.44206,1.44163,1.44185,18200000.0
2007-11-20 06:25:00,1.44176,1.44182,1.44168,1.44174,36100000.0
2007-11-20 06:26:00,1.44169,1.4418,1.4416,1.44175,27800000.0
2007-11-20 06:27:00,1.44158,1.44166,1.44142,1.44166,22800000.0
2007-11-20 06:28:00,1.44165,1.44166,1.44146,1.4416,32600000.0
2007-11-20 06:29:00,1.44171,1.44171,1.441,1.44131,20600000.0
2007-11-20 06:30:00,1.44149,1.44164,1.44123,1.44164,31400000.0
2007-11-20 06:31:00,1.44174,1.44183,1.44133,1.44139,25500000.0
2007-11-20 06:32:00,1.44154,1.44177,1.44135,1.44177,35600000.0
2007-11-20 06:33:00,1.44163,1.44163,1.441,1.441,38400000.0
2007-11-20 06:34:00,1.44062,1.44103,1.44062,1.44089,44600000.0
2007-11-20 06:35:00,1.44098,1.44135,1.44098,1.44117,35900000.0
2007-11-20 06:36:00,1.441,1.44166,1.441,1.44133,53000000.0
2007-11-20 06:37:00,1.44148,1.44204,1.44148,1.44158,46000000.0
2007-11-20 06:38:00,1.44217,1.44221,1.4412,1.4412,51000000.0
2007-11-20 06:39:00,1.44127,1.44158,1.44118,1.44158,46400000.0
2007-11-20 06:40:00,1.44173,1.44211,1.44173,1.44181,25400000.0
2007-11-20 06:41:00,1.44172,1.44212,1.44133,1.44212,37100000.0
2007-11-20 06:42:00,1.44211,1.44243,1.44163,1.44167,32200000.0
2007-11-20 06:43:00,1.44183,1.44194,1.4414,1.44156,30400000.0
2007-11-20 06:44:00,1.44148,1.44158,1.44144,1.44158,38300000.0
2007-11-20 06:45:00,1.44152,1.44176,1.44148,1.44152,35600000.0
2007-11-20 06:46:00,1.4415,1.44162,1.44122,1.44122,55600001.0
2007-11-20 06:47:00,1.44129,1.44148,1.44118,1.44137,50200000.0
2007-11-20 06:48:00,1.44133,1.44156,1.44119,1.44136,35000000.0
2007-11-20 06:49:00,1.44133,1.44133,1.4409,1.441,37600000.0
2007-11-20 06:50:00,1.44094,1.44099,1.44032,1.44032,30000000.0
2007-11-20 06:51:00,1.44064,1.44074,1.44046,1.44067,36200001.0
2007-11-20 06:52:00,1.44084,1.44112,1.44054,1.44112,41300001.0
2007-11-20 06:53:00,1.44092,1.44094,1.44063,1.44069,35200000.0
2007-11-20 06:54:00,1.44047,1.44089,1.44034,1.44041,34700000.0
2007-11-20 06:55:00,1.44063,1.44067,1.44048,1.44067,34200000.0
2007-11-20 06:56:00,1.44062,1.44071,1.44055,1.44058,28800000.0
2007-11-20 06:57:00,1.44076,1.44091,1.44014,1.44014,38600000.0
2007-11-20 06:58:00,1.43973,1.44031,1.43973,1.44012,19500000.0
2007-11-20 06:59:00,1.44019,1.44057,1.44019,1.44048,35400000.0
2007-11-20 07:00:00,1.44086,1.44095,1.4407,1.44072,49600000.0
2007-11-20 07:01:00,1.44078,1.44089,1.44062,1.44062,39600000.0
2007-11-20 07:02:00,1.44059,1.44088,1.44059,1.44063,45600000.0
2007-11-20 07:03:00,1.44069,1.44102,1.44059,1.44102,17200000.0
2007-11-20 07:04:00,1.44116,1.44116,1.44027,1.44027,34500000.0
2007-11-20 07:05:00,1.44021,1.44048,1.4401,1.44011,54300000.0
2007-11-20 07:06:00,1.44034,1.44059,1.44033,1.44059,47400000.0
2007-11-20 07:07:00,1.44052,1.44096,1.44052,1.44096,36500000.0
2007-11-20 07:08:00,1.44091,1.44091,1.44061,1.44061,26400000.0
2007-11-20 07:09:00,1.44074,1.44075,1.44057,1.44075,32600000.0
2007-11-20 07:10:00,1.44073,1.44073,1.44057,1.44067,32400000.0
2007-11-20 07:11:00,1.44067,1.44068,1.44014,1.4402,27600000.0
2007-11-20 07:12:00,1.44037,1.44054,1.44011,1.44033,40400000.0
2007-11-20 07:13:00,1.44064,1.44064,1.4404,1.44057,42400000.0
2007-11-20 07:14:00,1.44054,1.44054,1.44019,1.44026,35400000.0
2007-11-20 07:15:00,1.44031,1.44038,1.43991,1.44021,34400000.0
2007-11-20 07:16:00,1.43984,1.44028,1.43984,1.44028,23000000.0
2007-11-20 07:17:00,1.44027,1.44035,1.43994,1.44016,45500000.0
2007-11-20 07:18:00,1.4401,1.44021,1.43987,1.44012,57600000.0
2007-11-20 07:19:00,1.44019,1.44053,1.44016,1.44029,31400000.0
2007-11-20 07:20:00,1.44027,1.44047,1.43993,1.44014,68900000.0
2007-11-20 07:21:00,1.44017,1.44019,1.43994,1.44011,42600000.0
2007-11-20 07:22:00,1.43993,1.44005,1.43965,1.44002,48000000.0
2007-11-20 07:23:00,1.44007,1.44031,1.44006,1.44015,48000000.0
2007-11-20 07:24:00,1.44004,1.44019,1.44001,1.44004,44200000.0
2007-11-20 07:25:00,1.44066,1.4407,1.44008,1.44008,31600000.0
2007-11-20 07:26:00,1.43991,1.44026,1.43991,1.44026,25800000.0
2007-11-20 07:27:00,1.44032,1.44032,1.4398,1.4401,42900000.0
2007-11-20 07:28:00,1.44054,1.44066,1.43996,1.4403,45600000.0
2007-11-20 07:29:00,1.44033,1.44034,1.44022,1.44034,34300000.0
2007-11-20 07:30:00,1.44034,1.44034,1.43981,1.44029,38200000.0
2007-11-20 07:31:00,1.44016,1.44033,1.44012,1.44013,33900000.0
2007-11-20 07:32:00,1.44002,1.44027,1.43972,1.44019,39400000.0
2007-11-20 07:33:00,1.44022,1.44053,1.44013,1.44013,38200000.0
2007-11-20 07:34:00,1.44024,1.44103,1.44024,1.44089,50500000.0
2007-11-20 07:35:00,1.44066,1.44086,1.44047,1.44063,45300000.0
2007-11-20 07:36:00,1.44064,1.44091,1.44049,1.44091,51000001.0
2007-11-20 07:37:00,1.44117,1.44147,1.44117,1.44144,34000000.0
2007-11-20 07:38:00,1.44132,1.44165,1.44129,1.44135,43300000.0
2007-11-20 07:39:00,1.44099,1.44119,1.44099,1.44119,17000000.0
2007-11-20 07:40:00,1.44098,1.44098,1.44067,1.4408,54200001.0
2007-11-20 07:41:00,1.44094,1.44113,1.4408,1.44081,38000000.0
2007-11-20 07:42:00,1.4408,1.44103,1.44046,1.44087,34400000.0
2007-11-20 07:43:00,1.4409,1.44121,1.44081,1.44118,46200000.0
2007-11-20 07:44:00,1.44102,1.44102,1.44066,1.4409,47400000.0
2007-11-20 07:45:00,1.44086,1.44094,1.44011,1.44055,45800000.0
2007-11-20 07:46:00,1.4407,1.44101,1.44061,1.44101,30500000.0
2007-11-20 07:47:00,1.44099,1.44099,1.44035,1.44084,65600001.0
2007-11-20 07:48:00,1.44085,1.441,1.4408,1.44094,31000000.0
2007-11-20 07:49:00,1.4409,1.4411,1.44066,1.44066,58500000.0
2007-11-20 07:50:00,1.44108,1.44114,1.44072,1.44072,23000000.0
2007-11-20 07:51:00,1.44061,1.44066,1.44015,1.44039,12400000.0
2007-11-20 07:52:00,1.44041,1.44043,1.44009,1.44028,44600000.0
2007-11-20 07:53:00,1.44025,1.44046,1.44014,1.44041,40200000.0
2007-11-20 07:54:00,1.44021,1.44021,1.43991,1.43996,49000001.0
2007-11-20 07:55:00,1.44009,1.44009,1.43952,1.4399,37600000.0
2007-11-20 07:56:00,1.43985,1.44011,1.43978,1.44011,30600000.0
2007-11-20 07:57:00,1.43995,1.44001,1.4398,1.43993,46400001.0
2007-11-20 07:58:00,1.43977,1.43999,1.43966,1.43992,43400000.0
2007-11-20 07:59:00,1.43954,1.43992,1.43954,1.43992,39800000.0
2007-11-20 08:00:00,1.43987,1.4401,1.43987,1.43994,35000000.0
2007-11-20 08:01:00,1.43972,1.43986,1.43972,1.43972,23600000.0
2007-11-20 08:02:00,1.43982,1.43999,1.43972,1.43991,35200000.0
2007-11-20 08:03:00,1.43996,1.44042,1.43987,1.44042,20000000.0
2007-11-20 08:04:00,1.44064,1.44082,1.44036,1.44038,25900000.0
2007-11-20 08:05:00,1.44036,1.44036,1.44011,1.44023,28000000.0
2007-11-20 08:06:00,1.44012,1.44014,1.43987,1.43996,36500000.0
2007-11-20 08:07:00,1.43994,1.44016,1.43978,1.44016,25600000.0
2007-11-20 08:08:00,1.43997,1.44009,1.43982,1.43984,46800000.0
2007-11-20 08:09:00,1.44021,1.44045,1.44003,1.44026,62900000.0
2007-11-20 08:10:00,1.44025,1.44057,1.4401,1.44011,42600000.0
2007-11-20 08:11:00,1.43978,1.44024,1.43973,1.4402,84800000.0
2007-11-20 08:12:00,1.4401,1.4401,1.43983,1.43996,31300000.0
2007-11-20 08:13:00,1.43954,1.44002,1.43954,1.43987,36000000.0
2007-11-20 08:14:00,1.43989,1.43998,1.43982,1.43983,58000001.0
2007-11-20 08:15:00,1.43985,1.43985,1.4393,1.4393,44300000.0
2007-11-20 08:16:00,1.43955,1.44016,1.43939,1.44016,25200000.0
2007-11-20 08:17:00,1.44032,1.44032,1.43976,1.44025,47100000.0
2007-11-20 08:18:00,1.44048,1.44048,1.43992,1.43993,49700000.0
2007-11-20 08:19:00,1.44003,1.44022,1.43979,1.44022,36400000.0
2007-11-20 08:20:00,1.44039,1.44039,1.44007,1.44036,50700000.0
2007-11-20 08:21:00,1.44017,1.44033,1.43984,1.43984,28400000.0
2007-11-20 08:22:00,1.43987,1.44012,1.4398,1.44001,39500000.0
2007-11-20 08:23:00,1.43991,1.44003,1.43974,1.43974,32000000.0
2007-11-20 08:24:00,1.4398,1.44021,1.43972,1.43996,35000000.0
2007-11-20 08:25:00,1.43969,1.43984,1.43935,1.43935,22800000.0
2007-11-20 08:26:00,1.43944,1.43945,1.43906,1.43937,47700000.0
2007-11-20 08:27:00,1.43945,1.4396,1.43921,1.43942,43300000.0
2007-11-20 08:28:00,1.43942,1.43945,1.43917,1.43945,50100000.0
2007-11-20 08:29:00,1.43938,1.43953,1.4392,1.43953,36400000.0
2007-11-20 08:30:00,1.43951,1.43951,1.43898,1.43939,34000000.0
2007-11-20 08:31:00,1.43955,1.43969,1.43943,1.43967,48400001.0
2007-11-20 08:32:00,1.43958,1.43964,1.43887,1.43901,32700000.0
2007-11-20 08:33:00,1.43879,1.43879,1.43832,1.43832,30200000.0
2007-11-20 08:34:00,1.43841,1.43867,1.43841,1.43854,20000000.0
2007-11-20 08:35:00,1.43847,1.43867,1.43845,1.43865,32800000.0
2007-11-20 08:36:00,1.43851,1.43851,1.43799,1.43827,51000000.0
2007-11-20 08:37:00,1.43856,1.43868,1.43825,1.43849,38300000.0
2007-11-20 08:38:00,1.4384,1.43881,1.43833,1.43854,28400000.0
2007-11-20 08:39:00,1.4387,1.4387,1.43826,1.43847,37800000.0
2007-11-20 08:40:00,1.4384,1.4384,1.43763,1.43765,32600000.0
2007-11-20 08:41:00,1.43761,1.43793,1.43761,1.43786,25800000.0
2007-11-20 08:42:00,1.43786,1.43819,1.4376,1.43819,44100000.0
2007-11-20 08:43:00,1.43809,1.43884,1.43809,1.43849,49400000.0
2007-11-20 08:44:00,1.43849,1.43849,1.43819,1.43819,40700000.0
2007-11-20 08:45:00,1.43792,1.43886,1.43792,1.43858,39800000.0
2007-11-20 08:46:00,1.43886,1.43886,1.43728,1.43728,57099999.0
2007-11-20 08:47:00,1.43725,1.43726,1.43654,1.43654,27600000.0
2007-11-20 08:48:00,1.43681,1.43705,1.43676,1.43676,36000000.0
2007-11-20 08:49:00,1.43653,1.43704,1.43653,1.43686,31200000.0
2007-11-20 08:50:00,1.43661,1.43671,1.43653,1.43664,36600000.0
2007-11-20 08:51:00,1.43668,1.43701,1.43667,1.43667,36600000.0
2007-11-20 08:52:00,1.4369,1.43709,1.43658,1.43709,62100001.0
2007-11-20 08:53:00,1.43736,1.43736,1.43708,1.43717,43300000.0
2007-11-20 08:54:00,1.43689,1.43693,1.43636,1.43636,23400000.0
2007-11-20 08:55:00,1.4362,1.43636,1.43595,1.43612,37600000.0
2007-11-20 08:56:00,1.43631,1.43665,1.43625,1.4366,41200000.0
2007-11-20 08:57:00,1.43629,1.43657,1.43624,1.43648,25800000.0
2007-11-20 08:58:00,1.4367,1.4369,1.43662,1.43686,33600000.0
2007-11-20 08:59:00,1.43656,1.43804,1.43647,1.43795,35400000.0
2007-11-20 09:00:00,1.43757,1.43764,1.43688,1.43764,25800000.0
2007-11-20 09:01:00,1.43764,1.43792,1.4376,1.43777,40900000.0
2007-11-20 09:02:00,1.43805,1.43815,1.43802,1.43808,23000000.0
2007-11-20 09:03:00,1.43779,1.43818,1.4376,1.4376,47100000.0
2007-11-20 09:04:00,1.43783,1.43783,1.43749,1.43768,29400000.0
2007-11-20 09:05:00,1.4377,1.43783,1.43735,1.43783,29200000.0
2007-11-20 09:06:00,1.4379,1.43805,1.43765,1.43765,38000000.0
2007-11-20 09:07:00,1.43749,1.43803,1.43747,1.43752,87500000.0
2007-11-20 09:08:00,1.43759,1.43818,1.43759,1.4381,54400001.0
2007-11-20 09:09:00,1.43816,1.43833,1.43806,1.43806,49000000.0
2007-11-20 09:10:00,1.43778,1.43803,1.43746,1.43803,29100000.0
2007-11-20 09:11:00,1.43817,1.43826,1.4379,1.43815,42600000.0
2007-11-20 09:12:00,1.43817,1.43817,1.43802,1.43813,32000000.0
2007-11-20 09:13:00,1.43779,1.43794,1.43779,1.43794,27800000.0
2007-11-20 09:14:00,1.43763,1.43808,1.43763,1.43808,35900000.0
2007-11-20 09:15:00,1.43779,1.43789,1.43768,1.43771,36600000.0
2007-11-20 09:16:00,1.43759,1.43797,1.43759,1.43768,38300000.0
2007-11-20 09:17:00,1.43783,1.438,1.43759,1.438,36200000.0
2007-11-20 09:18:00,1.43824,1.43825,1.43766,1.43766,39200000.0
2007-11-20 09:19:00,1.43751,1.43756,1.43732,1.43739,21400000.0
2007-11-20 09:20:00,1.43826,1.4386,1.43782,1.43782,25400000.0
2007-11-20 09:21:00,1.43783,1.43784,1.43739,1.43748,49600000.0
2007-11-20 09:22:00,1.43753,1.43769,1.43715,1.43725,27200000.0
2007-11-20 09:23:00,1.43719,1.43783,1.43719,1.43751,48600000.0
2007-11-20 09:24:00,1.4377,1.43842,1.4377,1.43842,49000000.0
2007-11-20 09:25:00,1.43846,1.43935,1.43841,1.43918,39100000.0
2007-11-20 09:26:00,1.43887,1.43909,1.43869,1.43881,68000000.0
2007-11-20 09:27:00,1.43863,1.43863,1.43832,1.43857,44800000.0
2007-11-20 09:28:00,1.43855,1.43901,1.43837,1.43901,29200000.0
2007-11-20 09:29:00,1.43877,1.43877,1.43841,1.43844,55400000.0
2007-11-20 09:30:00,1.43811,1.43841,1.43786,1.43818,45500000.0
2007-11-20 09:31:00,1.43828,1.43878,1.43828,1.43878,30000000.0
2007-11-20 09:32:00,1.43921,1.44046,1.43921,1.43956,38000000.0
2007-11-20 09:33:00,1.43917,1.43948,1.43875,1.43875,28400000.0
2007-11-20 09:34:00,1.43855,1.43946,1.43855,1.43931,33200000.0
2007-11-20 09:35:00,1.43944,1.43944,1.43904,1.43904,43800000.0
2007-11-20 09:36:00,1.4388,1.43908,1.43867,1.43867,27600000.0
2007-11-20 09:37:00,1.43843,1.43901,1.43835,1.43899,81400000.0
2007-11-20 09:38:00,1.43901,1.43953,1.43886,1.43953,39100000.0
2007-11-20 09:39:00,1.43966,1.43996,1.4393,1.43936,34800000.0
2007-11-20 09:40:00,1.43938,1.43987,1.43928,1.43982,36400000.0
2007-11-20 09:41:00,1.43973,1.44075,1.43973,1.44067,35400000.0
2007-11-20 09:42:00,1.44053,1.44053,1.43979,1.44017,64400001.0
2007-11-20 09:43:00,1.44004,1.44018,1.43944,1.43958,35200000.0
2007-11-20 09:44:00,1.43957,1.43964,1.43943,1.43943,43100000.0
2007-11-20 09:45:00,1.43951,1.4396,1.43899,1.43899,89900001.0
2007-11-20 09:46:00,1.43965,1.43965,1.43926,1.43937,35200000.0
2007-11-20 09:47:00,1.43932,1.43945,1.43926,1.43937,26800000.0
2007-11-20 09:48:00,1.4395,1.43965,1.43912,1.43934,39000000.0
2007-11-20 09:49:00,1.43924,1.43956,1.4391,1.43956,46800001.0
2007-11-20 09:50:00,1.43963,1.43978,1.4396,1.4396,49600000.0
2007-11-20 09:51:00,1.43972,1.43985,1.4395,1.43985,28200000.0
2007-11-20 09:52:00,1.43975,1.43992,1.43944,1.43992,46800000.0
2007-11-20 09:53:00,1.43971,1.44002,1.43957,1.43983,44600000.0
2007-11-20 09:54:00,1.44001,1.44006,1.43961,1.43987,30800000.0
2007-11-20 09:55:00,1.44013,1.44065,1.44003,1.44049,43300000.0
2007-11-20 09:56:00,1.44029,1.44056,1.44011,1.44024,29200000.0
2007-11-20 09:57:00,1.44047,1.44067,1.44039,1.44048,48200000.0
2007-11-20 09:58:00,1.44053,1.44077,1.44038,1.44077,39700000.0
2007-11-20 09:59:00,1.44096,1.4413,1.44074,1.4413,52000000.0
2007-11-20 10:00:00,1.44109,1.44109,1.44068,1.44082,45200000.0
2007-11-20 10:01:00,1.44145,1.44145,1.44048,1.44053,36600000.0
2007-11-20 10:02:00,1.44024,1.44103,1.44005,1.44075,49400000.0
2007-11-20 10:03:00,1.44059,1.4406,1.44043,1.44043,23200000.0
2007-11-20 10:04:00,1.44078,1.44093,1.44018,1.44059,44800000.0
2007-11-20 10:05:00,1.44037,1.44059,1.43977,1.44038,36900000.0
2007-11-20 10:06:00,1.44047,1.44049,1.44026,1.44033,37000000.0
2007-11-20 10:07:00,1.44099,1.44203,1.44087,1.44203,27800000.0
2007-11-20 10:08:00,1.44174,1.44212,1.44168,1.44173,20000000.0
2007-11-20 10:09:00,1.4415,1.44158,1.44124,1.44151,18200000.0
2007-11-20 10:10:00,1.44134,1.44134,1.44073,1.44114,29200000.0
2007-11-20 10:11:00,1.44097,1.44187,1.44097,1.44126,35000000.0
2007-11-20 10:12:00,1.44096,1.44127,1.44077,1.4408,38000000.0
2007-11-20 10:13:00,1.44088,1.4414,1.44057,1.4414,51200000.0
2007-11-20 10:14:00,1.44145,1.44181,1.44135,1.44165,35400000.0
2007-11-20 10:15:00,1.44164,1.44175,1.44125,1.44139,29000000.0
2007-11-20 10:16:00,1.44165,1.44185,1.44134,1.44167,56600000.0
2007-11-20 10:17:00,1.44142,1.44171,1.44114,1.44148,28100000.0
2007-11-20 10:18:00,1.44118,1.44165,1.441,1.44108,42900000.0
2007-11-20 10:19:00,1.44092,1.44092,1.44016,1.44028,40200000.0
2007-11-20 10:20:00,1.44052,1.4406,1.44024,1.4406,33700000.0
2007-11-20 10:21:00,1.4403,1.44062,1.44014,1.44014,66800001.0
2007-11-20 10:22:00,1.44061,1.44061,1.43991,1.44055,35600000.0
2007-11-20 10:23:00,1.44063,1.44113,1.44063,1.44081,58600000.0
2007-11-20 10:24:00,1.44106,1.44107,1.44059,1.44068,37600000.0
2007-11-20 10:25:00,1.44085,1.44112,1.44062,1.44077,44800000.0
2007-11-20 10:26:00,1.44075,1.44288,1.44075,1.44284,47400000.0
2007-11-20 10:27:00,1.44292,1.44308,1.44251,1.44251,26600000.0
2007-11-20 10:28:00,1.44271,1.44347,1.44271,1.44318,40100000.0
2007-11-20 10:29:00,1.44317,1.44317,1.44208,1.4423,67500000.0
2007-11-20 10:30:00,1.44231,1.44244,1.44201,1.44212,37200000.0
2007-11-20 10:31:00,1.44199,1.44215,1.44193,1.44193,39800000.0
2007-11-20 10:32:00,1.44168,1.44202,1.44158,1.44183,32800000.0
2007-11-20 10:33:00,1.442,1.4429,1.44161,1.44161,46100000.0
2007-11-20 10:34:00,1.44179,1.44211,1.44145,1.44205,39600000.0
2007-11-20 10:35:00,1.44215,1.44255,1.44187,1.44255,36400000.0
2007-11-20 10:36:00,1.44255,1.44259,1.4421,1.4421,26200000.0
2007-11-20 10:37:00,1.44263,1.44322,1.44238,1.44238,33100000.0
2007-11-20 10:38:00,1.44263,1.44263,1.44189,1.44223,52900000.0
2007-11-20 10:39:00,1.44175,1.44241,1.44175,1.44217,25400000.0
2007-11-20 10:40:00,1.44247,1.44247,1.44079,1.44079,20000000.0
2007-11-20 10:41:00,1.44111,1.44137,1.44005,1.44119,34000000.0
2007-11-20 10:42:00,1.44114,1.4417,1.44066,1.44168,54200000.0
2007-11-20 10:43:00,1.442,1.44235,1.442,1.44231,34800000.0
2007-11-20 10:44:00,1.44231,1.443,1.44226,1.44255,36600000.0
2007-11-20 10:45:00,1.44226,1.44302,1.44226,1.44252,39800000.0
2007-11-20 10:46:00,1.44293,1.44293,1.44259,1.44262,35200000.0
2007-11-20 10:47:00,1.44287,1.44298,1.44212,1.44212,44000000.0
2007-11-20 10:48:00,1.44228,1.44242,1.4422,1.44238,28700000.0
2007-11-20 10:49:00,1.44261,1.44271,1.44207,1.44242,41400000.0
2007-11-20 10:50:00,1.44272,1.44283,1.44245,1.44275,29500000.0
2007-11-20 10:51:00,1.44271,1.44275,1.44229,1.44229,36200000.0
2007-11-20 10:52:00,1.4422,1.44298,1.4421,1.44298,41200000.0
2007-11-20 10:53:00,1.44293,1.44451,1.44279,1.44358,34100000.0
2007-11-20 10:54:00,1.44313,1.44322,1.44246,1.44313,24100000.0
2007-11-20 10:55:00,1.44284,1.44327,1.44275,1.44327,49000001.0
2007-11-20 10:56:00,1.44325,1.44325,1.44284,1.44304,39200000.0
2007-11-20 10:57:00,1.44319,1.44349,1.44313,1.44313,28400000.0
2007-11-20 10:58:00,1.44324,1.44361,1.44317,1.44324,32400000.0
2007-11-20 10:59:00,1.4433,1.44334,1.44294,1.44324,37400000.0
2007-11-20 11:00:00,1.44324,1.44342,1.44301,1.44313,22200000.0
2007-11-20 11:01:00,1.44328,1.44358,1.44322,1.44322,40200000.0
2007-11-20 11:02:00,1.44415,1.44434,1.44374,1.44408,22000000.0
2007-11-20 11:03:00,1.44435,1.44435,1.44411,1.44413,27600000.0
2007-11-20 11:04:00,1.44407,1.44407,1.44373,1.44376,31300000.0
2007-11-20 11:05:00,1.44346,1.44378,1.44319,1.44358,47200001.0
2007-11-20 11:06:00,1.4435,1.4435,1.44289,1.44321,50600000.0
2007-11-20 11:07:00,1.44307,1.44307,1.44285,1.44295,47000000.0
2007-11-20 11:08:00,1.44268,1.44292,1.44224,1.44292,43300000.0
2007-11-20 11:09:00,1.44291,1.44418,1.44289,1.44418,27400000.0
2007-11-20 11:10:00,1.4437,1.44415,1.4437,1.44396,30200000.0
2007-11-20 11:11:00,1.44416,1.44445,1.44397,1.44445,34400000.0
2007-11-20 11:12:00,1.44387,1.44416,1.44331,1.44334,39800000.0
2007-11-20 11:13:00,1.44329,1.44345,1.44283,1.44345,40900000.0
2007-11-20 11:14:00,1.44332,1.44332,1.44251,1.44265,37800000.0
2007-11-20 11:15:00,1.4428,1.4428,1.44189,1.44198,46200001.0
2007-11-20 11:16:00,1.44139,1.44153,1.44079,1.44142,41200000.0
2007-11-20 11:17:00,1.44161,1.44171,1.44046,1.44046,31000000.0
2007-11-20 11:18:00,1.44063,1.4408,1.4401,1.44064,49400000.0
2007-11-20 11:19:00,1.44061,1.44079,1.44057,1.44068,37900000.0
2007-11-20 11:20:00,1.44026,1.44026,1.43992,1.43996,33600000.0
2007-11-20 11:21:00,1.43983,1.44046,1.43961,1.44039,55200000.0
2007-11-20 11:22:00,1.44066,1.44082,1.44053,1.4407,47200000.0
2007-11-20 11:23:00,1.44051,1.44051,1.43987,1.43996,30400000.0
2007-11-20 11:24:00,1.44027,1.44047,1.43986,1.44014,27600000.0
2007-11-20 11:25:00,1.44007,1.44073,1.43998,1.44049,53000000.0
2007-11-20 11:26:00,1.44056,1.44146,1.44056,1.44094,35200000.0
2007-11-20 11:27:00,1.44075,1.44107,1.44038,1.44107,47200000.0
2007-11-20 11:28:00,1.44078,1.44142,1.44078,1.44121,50800000.0
2007-11-20 11:29:00,1.44136,1.44154,1.44128,1.44141,53600000.0
2007-11-20 11:30:00,1.44153,1.44157,1.44141,1.44155,43300000.0
2007-11-20 11:31:00,1.44147,1.4418,1.44136,1.44154,52900000.0
2007-11-20 11:32:00,1.44145,1.44175,1.44145,1.44152,27800000.0
2007-11-20 11:33:00,1.44147,1.44171,1.44145,1.44164,49400000.0
2007-11-20 11:34:00,1.44138,1.44161,1.44125,1.44157,24000000.0
2007-11-20 11:35:00,1.44134,1.44165,1.44124,1.44165,25400000.0
2007-11-20 11:36:00,1.44143,1.44149,1.44118,1.44148,37500000.0
2007-11-20 11:37:00,1.44131,1.44187,1.44131,1.44187,61000001.0
2007-11-20 11:38:00,1.44186,1.44267,1.44166,1.44224,43700000.0
2007-11-20 11:39:00,1.44222,1.44269,1.44222,1.44268,51500001.0
2007-11-20 11:40:00,1.44288,1.44349,1.44285,1.44349,32800000.0
2007-11-20 11:41:00,1.44347,1.44363,1.44347,1.44363,18400000.0
2007-11-20 11:42:00,1.44379,1.44405,1.44375,1.44381,45000000.0
2007-11-20 11:43:00,1.44408,1.44416,1.4437,1.44388,40600001.0
2007-11-20 11:44:00,1.44381,1.44381,1.44273,1.44273,24200000.0
2007-11-20 11:45:00,1.44298,1.44298,1.44212,1.44242,42800000.0
2007-11-20 11:46:00,1.44237,1.44237,1.44208,1.44234,43800000.0
2007-11-20 11:47:00,1.44245,1.44245,1.44201,1.44207,51800000.0
2007-11-20 11:48:00,1.44222,1.44232,1.44179,1.44179,35200000.0
2007-11-20 11:49:00,1.44193,1.44193,1.4415,1.44158,50000000.0
2007-11-20 11:50:00,1.44157,1.44157,1.44144,1.44154,56800001.0
2007-11-20 11:51:00,1.4417,1.44194,1.44148,1.4418,33400000.0
2007-11-20 11:52:00,1.44162,1.44179,1.44132,1.44137,42700000.0
2007-11-20 11:53:00,1.44115,1.4416,1.44092,1.44092,39800000.0
2007-11-20 11:54:00,1.44097,1.44097,1.44046,1.44048,29400000.0
2007-11-20 11:55:00,1.44068,1.44096,1.44039,1.44045,40600000.0
2007-11-20 11:56:00,1.44052,1.44096,1.44051,1.44082,50200000.0
2007-11-20 11:57:00,1.44087,1.44108,1.44076,1.44097,22800000.0
2007-11-20 11:58:00,1.44108,1.44129,1.44088,1.44117,39100000.0
2007-11-20 11:59:00,1.44115,1.44115,1.44065,1.44097,27000000.0
2007-11-20 12:00:00,1.44106,1.44141,1.4409,1.44123,40200000.0
2007-11-20 12:01:00,1.44141,1.44171,1.44133,1.44171,28400000.0
2007-11-20 12:02:00,1.44166,1.44166,1.44099,1.44099,32000000.0
2007-11-20 12:03:00,1.4412,1.44137,1.44084,1.44084,39600000.0
2007-11-20 12:04:00,1.44128,1.44239,1.44128,1.44239,46400001.0
2007-11-20 12:05:00,1.44259,1.44262,1.44235,1.44246,41100000.0
2007-11-20 12:06:00,1.44257,1.44265,1.44173,1.44173,23800000.0
2007-11-20 12:07:00,1.44175,1.44244,1.44171,1.44171,29000000.0
2007-11-20 12:08:00,1.44174,1.44214,1.44174,1.44211,40800001.0
2007-11-20 12:09:00,1.44227,1.44242,1.44209,1.44209,76100000.0
2007-11-20 12:10:00,1.44218,1.4426,1.44217,1.44236,55200000.0
2007-11-20 12:11:00,1.44224,1.44255,1.44203,1.44229,32000001.0
2007-11-20 12:12:00,1.44218,1.44276,1.442,1.44276,33800000.0
2007-11-20 12:13:00,1.44273,1.44313,1.44251,1.44313,44200001.0
2007-11-20 12:14:00,1.44328,1.4434,1.44253,1.4432,88900000.0
2007-11-20 12:15:00,1.44379,1.44382,1.44313,1.44358,33700000.0
2007-11-20 12:16:00,1.44334,1.44379,1.44321,1.44321,44800000.0
2007-11-20 12:17:00,1.44349,1.44356,1.44331,1.44331,41600000.0
2007-11-20 12:18:00,1.44347,1.44366,1.44331,1.4436,34000000.0
2007-11-20 12:19:00,1.44336,1.44352,1.44321,1.44344,31600000.0
2007-11-20 12:20:00,1.44316,1.44402,1.44315,1.4439,33800000.0
2007-11-20 12:21:00,1.44373,1.44375,1.44352,1.44361,51500000.0
2007-11-20 12:22:00,1.44378,1.44406,1.44366,1.44399,46000000.0
2007-11-20 12:23:00,1.44416,1.44445,1.44402,1.44424,46000000.0
2007-11-20 12:24:00,1.44413,1.44507,1.44413,1.44485,28000000.0
2007-11-20 12:25:00,1.4447,1.44494,1.44467,1.4447,26600000.0
2007-11-20 12:26:00,1.44486,1.44486,1.44419,1.44456,49000000.0
2007-11-20 12:27:00,1.44461,1.44461,1.44429,1.44437,40900000.0
2007-11-20 12:28:00,1.44435,1.44532,1.44435,1.44505,25800000.0
2007-11-20 12:29:00,1.44501,1.44515,1.44475,1.445,34200000.0
2007-11-20 12:30:00,1.44498,1.44568,1.44498,1.44552,39800000.0
2007-11-20 12:31:00,1.44504,1.4452,1.445,1.4451,22600000.0
2007-11-20 12:32:00,1.4452,1.4452,1.44493,1.44493,42100000.0
2007-11-20 12:33:00,1.44483,1.44483,1.4444,1.44462,29400000.0
2007-11-20 12:34:00,1.44452,1.44491,1.44452,1.44491,44200000.0
2007-11-20 12:35:00,1.44501,1.44505,1.44469,1.44486,29000000.0
2007-11-20 12:36:00,1.44482,1.44501,1.44468,1.44491,28400000.0
2007-11-20 12:37:00,1.44481,1.44495,1.44467,1.44482,34000000.0
2007-11-20 12:38:00,1.44513,1.44521,1.44498,1.44511,20800000.0
2007-11-20 12:39:00,1.44509,1.44509,1.44481,1.44481,26000000.0
2007-11-20 12:40:00,1.44462,1.44487,1.44462,1.44487,26400000.0
2007-11-20 12:41:00,1.44472,1.44495,1.44448,1.44489,41000000.0
2007-11-20 12:42:00,1.445,1.44502,1.44473,1.44493,36200000.0
2007-11-20 12:43:00,1.44504,1.44525,1.44501,1.44513,27200000.0
2007-11-20 12:44:00,1.44508,1.44508,1.44465,1.44484,44400000.0
2007-11-20 12:45:00,1.44506,1.44535,1.44506,1.4452,25800000.0
2007-11-20 12:46:00,1.44538,1.44538,1.44486,1.44499,40300000.0
2007-11-20 12:47:00,1.44454,1.44475,1.44443,1.44443,32200000.0
2007-11-20 12:48:00,1.44432,1.44432,1.444,1.444,25400000.0
2007-11-20 12:49:00,1.4439,1.44425,1.4439,1.44423,56900000.0
2007-11-20 12:50:00,1.44421,1.44421,1.44361,1.44391,37200000.0
2007-11-20 12:51:00,1.44397,1.44397,1.44343,1.44358,54800000.0
2007-11-20 12:52:00,1.44371,1.44417,1.44367,1.44417,30800000.0
2007-11-20 12:53:00,1.444,1.44414,1.44347,1.44385,38600000.0
2007-11-20 12:54:00,1.44395,1.44404,1.44382,1.44388,37200000.0
2007-11-20 12:55:00,1.44396,1.44404,1.44368,1.44384,31400000.0
2007-11-20 12:56:00,1.44382,1.44436,1.44382,1.44402,65600000.0
2007-11-20 12:57:00,1.44397,1.44399,1.44364,1.44364,52000000.0
2007-11-20 12:58:00,1.44351,1.44372,1.44349,1.44372,36600000.0
2007-11-20 12:59:00,1.44339,1.44413,1.44339,1.44406,34400000.0
2007-11-20 13:00:00,1.44397,1.44407,1.4435,1.44365,30000000.0
2007-11-20 13:01:00,1.44362,1.44376,1.44349,1.4435,39300000.0
2007-11-20 13:02:00,1.4436,1.4438,1.44352,1.4438,44900000.0
2007-11-20 13:03:00,1.44375,1.44375,1.4435,1.4437,30600000.0
2007-11-20 13:04:00,1.44344,1.44372,1.44336,1.44352,41600000.0
2007-11-20 13:05:00,1.44327,1.44409,1.44327,1.44409,39400000.0
2007-11-20 13:06:00,1.44394,1.44416,1.44361,1.44403,30600000.0
2007-11-20 13:07:00,1.44426,1.44428,1.44399,1.44414,29800000.0
2007-11-20 13:08:00,1.44443,1.44478,1.44443,1.44474,27900000.0
2007-11-20 13:09:00,1.44472,1.44472,1.44424,1.44424,30200000.0
2007-11-20 13:10:00,1.44437,1.44475,1.44419,1.44419,46000000.0
2007-11-20 13:11:00,1.44417,1.44425,1.44392,1.44425,31000000.0
2007-11-20 13:12:00,1.44425,1.44445,1.4441,1.44431,30400000.0
2007-11-20 13:13:00,1.44432,1.44474,1.44432,1.44469,23800000.0
2007-11-20 13:14:00,1.44429,1.44438,1.44361,1.44373,40000000.0
2007-11-20 13:15:00,1.44349,1.44376,1.4433,1.44335,40800000.0
2007-11-20 13:16:00,1.44315,1.44319,1.44189,1.44189,43400000.0
2007-11-20 13:17:00,1.44116,1.44178,1.44115,1.44122,40200000.0
2007-11-20 13:18:00,1.44114,1.44156,1.44068,1.44068,35900000.0
2007-11-20 13:19:00,1.44056,1.44094,1.44056,1.44058,25400000.0
2007-11-20 13:20:00,1.44045,1.44196,1.4403,1.44146,40300000.0
2007-11-20 13:21:00,1.44144,1.44184,1.4413,1.44157,43500000.0
2007-11-20 13:22:00,1.44148,1.44213,1.44129,1.44213,34100000.0
2007-11-20 13:23:00,1.44156,1.44183,1.4415,1.44165,43600000.0
2007-11-20 13:24:00,1.4416,1.44181,1.44131,1.44143,24500000.0
2007-11-20 13:25:00,1.4413,1.44183,1.4413,1.44183,37200000.0
2007-11-20 13:26:00,1.44185,1.44185,1.44135,1.44145,29400000.0
2007-11-20 13:27:00,1.44165,1.44187,1.44165,1.44181,41200000.0
2007-11-20 13:28:00,1.44177,1.44215,1.44177,1.44195,41400000.0
2007-11-20 13:29:00,1.44244,1.44302,1.44206,1.443,95500000.0
2007-11-20 13:30:00,1.44305,1.44305,1.44181,1.44181,34400000.0
2007-11-20 13:31:00,1.44178,1.44183,1.44128,1.44182,34800000.0
2007-11-20 13:32:00,1.4418,1.44186,1.44148,1.44179,435900002.0
2007-11-20 13:33:00,1.44167,1.44181,1.44157,1.4416,586400001.0
2007-11-20 13:34:00,1.44118,1.44137,1.44066,1.44082,652800003.0
2007-11-20 13:35:00,1.44082,1.44115,1.4406,1.44115,462000000.0
2007-11-20 13:36:00,1.44133,1.44162,1.44116,1.44153,223900001.0
2007-11-20 13:37:00,1.44143,1.44159,1.44123,1.44159,624600000.0
2007-11-20 13:38:00,1.44162,1.44238,1.44162,1.44237,382200001.0
2007-11-20 13:39:00,1.44248,1.44348,1.44226,1.44321,204800000.0
2007-11-20 13:40:00,1.44323,1.44344,1.44304,1.44314,374100000.0
2007-11-20 13:41:00,1.44313,1.44334,1.44288,1.44326,377100000.0
2007-11-20 13:42:00,1.44319,1.44319,1.44251,1.44283,603600001.0
2007-11-20 13:43:00,1.44273,1.44287,1.44257,1.44283,178500000.0
2007-11-20 13:44:00,1.443,1.44338,1.44282,1.44328,389900003.0
2007-11-20 13:45:00,1.4433,1.44377,1.44322,1.44377,225200000.0
2007-11-20 13:46:00,1.44374,1.44388,1.44371,1.44373,172700000.0
2007-11-20 13:47:00,1.44389,1.44417,1.44389,1.44407,244900001.0
2007-11-20 13:48:00,1.4442,1.44456,1.44399,1.44451,131100000.0
2007-11-20 13:49:00,1.44448,1.44478,1.44421,1.44431,244700000.0
2007-11-20 13:50:00,1.44447,1.4457,1.44447,1.44567,219200000.0
2007-11-20 13:51:00,1.44597,1.44708,1.44573,1.44653,329300000.0
2007-11-20 13:52:00,1.44669,1.44799,1.44669,1.44772,394199999.0
2007-11-20 13:53:00,1.44758,1.44764,1.44627,1.44632,310900000.0
2007-11-20 13:54:00,1.4462,1.44647,1.44606,1.4461,326100001.0
2007-11-20 13:55:00,1.44598,1.44609,1.44539,1.44569,438700000.0
2007-11-20 13:56:00,1.44552,1.44558,1.44502,1.44518,385600000.0
2007-11-20 13:57:00,1.44517,1.44545,1.44405,1.44422,337400001.0
2007-11-20 13:58:00,1.44421,1.44582,1.44421,1.44533,394300000.0
2007-11-20 13:59:00,1.44546,1.44711,1.44542,1.4469,303900002.0
2007-11-20 14:00:00,1.44695,1.45398,1.44695,1.45163,395400003.0
2007-11-20 14:01:00,1.45185,1.45313,1.45166,1.45232,202300001.0
2007-11-20 14:02:00,1.45257,1.45381,1.4525,1.45381,349800001.0
2007-11-20 14:03:00,1.45404,1.45408,1.45337,1.45398,409200002.0
2007-11-20 14:04:00,1.45364,1.45462,1.45364,1.45462,358500002.0
2007-11-20 14:05:00,1.45471,1.45537,1.45437,1.45437,410800001.0
2007-11-20 14:06:00,1.45425,1.45463,1.45328,1.45354,539800000.0
2007-11-20 14:07:00,1.45336,1.45375,1.45312,1.45312,407100001.0
2007-11-20 14:08:00,1.45316,1.45351,1.45292,1.45345,231200001.0
2007-11-20 14:09:00,1.45347,1.45368,1.45318,1.45357,285500000.0
2007-11-20 14:10:00,1.45361,1.45418,1.45325,1.45416,218500000.0
2007-11-20 14:11:00,1.4542,1.45459,1.45415,1.45419,254000000.0
2007-11-20 14:12:00,1.45413,1.45413,1.4533,1.45346,487300000.0
2007-11-20 14:13:00,1.45342,1.45363,1.45256,1.45337,410300000.0
2007-11-20 14:14:00,1.45348,1.45423,1.45348,1.45409,436100000.0
2007-11-20 14:15:00,1.45425,1.45482,1.45415,1.45482,295900001.0
2007-11-20 14:16:00,1.45466,1.45471,1.45389,1.45423,111800000.0
2007-11-20 14:17:00,1.4541,1.45411,1.45344,1.45376,159100000.0
2007-11-20 14:18:00,1.4538,1.45395,1.45359,1.45381,194000001.0
2007-11-20 14:19:00,1.45367,1.45391,1.45351,1.45366,395800000.0
2007-11-20 14:20:00,1.45379,1.45394,1.45371,1.45371,252300000.0
2007-11-20 14:21:00,1.45351,1.45362,1.45326,1.45326,381000002.0
2007-11-20 14:22:00,1.45313,1.45313,1.45247,1.45247,498400003.0
2007-11-20 14:23:00,1.45248,1.45315,1.45248,1.45276,413100000.0
2007-11-20 14:24:00,1.45274,1.45302,1.45262,1.45275,378000002.0
2007-11-20 14:25:00,1.45249,1.45274,1.45238,1.4527,323800002.0
2007-11-20 14:26:00,1.45275,1.45288,1.45256,1.45258,388100001.0
2007-11-20 14:27:00,1.45266,1.45293,1.45256,1.45271,215800000.0
2007-11-20 14:28:00,1.4527,1.45287,1.45231,1.45262,501000001.0
2007-11-20 14:29:00,1.45271,1.45281,1.45227,1.45258,565100000.0
2007-11-20 14:30:00,1.45241,1.45258,1.45187,1.4525,547100000.0
2007-11-20 14:31:00,1.45252,1.45279,1.45215,1.45235,488400000.0
2007-11-20 14:32:00,1.45215,1.45253,1.45215,1.45246,299300001.0
2007-11-20 14:33:00,1.45263,1.45302,1.45263,1.45296,206300001.0
2007-11-20 14:34:00,1.45294,1.4532,1.45294,1.45307,152400000.0
2007-11-20 14:35:00,1.45306,1.45321,1.45286,1.45299,273700002.0
2007-11-20 14:36:00,1.45282,1.45307,1.4527,1.4527,309500003.0
2007-11-20 14:37:00,1.45272,1.45272,1.45179,1.45179,236500000.0
2007-11-20 14:38:00,1.45181,1.45267,1.45178,1.45258,190499999.0
2007-11-20 14:39:00,1.45265,1.45272,1.45228,1.45272,180900001.0
2007-11-20 14:40:00,1.45276,1.45276,1.452,1.4524,303400000.0
2007-11-20 14:41:00,1.45246,1.45273,1.45195,1.45195,287100000.0
2007-11-20 14:42:00,1.45165,1.45174,1.44989,1.45053,129600000.0
2007-11-20 14:43:00,1.4506,1.45125,1.45022,1.45125,98700000.0
2007-11-20 14:44:00,1.4514,1.45155,1.45109,1.45132,439000001.0
2007-11-20 14:45:00,1.45138,1.45142,1.45095,1.45099,374800000.0
2007-11-20 14:46:00,1.45093,1.45128,1.45093,1.45128,314200001.0
2007-11-20 14:47:00,1.4512,1.45122,1.45066,1.45069,352600001.0
2007-11-20 14:48:00,1.45068,1.45123,1.45028,1.45099,406100000.0
2007-11-20 14:49:00,1.45105,1.4513,1.45086,1.4512,139200000.0
2007-11-20 14:50:00,1.45123,1.45155,1.4511,1.45132,265800000.0
2007-11-20 14:51:00,1.45135,1.45176,1.45135,1.45165,193300000.0
2007-11-20 14:52:00,1.45166,1.45199,1.45163,1.45166,343800002.0
2007-11-20 14:53:00,1.45172,1.45175,1.45111,1.45127,362700002.0
2007-11-20 14:54:00,1.45107,1.45113,1.45057,1.45057,143500002.0
2007-11-20 14:55:00,1.4506,1.45134,1.4506,1.45105,211100000.0
2007-11-20 14:56:00,1.45104,1.45107,1.45054,1.45063,492900001.0
2007-11-20 14:57:00,1.45056,1.45068,1.45021,1.45021,342800000.0
2007-11-20 14:58:00,1.45024,1.45064,1.45024,1.45045,341900001.0
2007-11-20 14:59:00,1.45056,1.45084,1.45034,1.45077,252600002.0
2007-11-20 15:00:00,1.45103,1.4512,1.45039,1.45065,651800003.0
2007-11-20 15:01:00,1.45096,1.45097,1.45074,1.45081,371800001.0
2007-11-20 15:02:00,1.45076,1.4512,1.45058,1.4509,557200001.0
2007-11-20 15:03:00,1.45115,1.45152,1.45108,1.45139,428900000.0
2007-11-20 15:04:00,1.45135,1.45168,1.45123,1.45162,418000002.0
2007-11-20 15:05:00,1.45163,1.45192,1.4514,1.45183,407900000.0
2007-11-20 15:06:00,1.45193,1.45231,1.4519,1.45206,277400001.0
2007-11-20 15:07:00,1.45205,1.45236,1.45189,1.45221,346600001.0
2007-11-20 15:08:00,1.45221,1.45249,1.45213,1.45223,430600000.0
2007-11-20 15:09:00,1.4522,1.4522,1.4519,1.45192,490800000.0
2007-11-20 15:10:00,1.45193,1.45223,1.45189,1.45223,514900000.0
2007-11-20 15:11:00,1.45209,1.45225,1.45173,1.45211,444700001.0
2007-11-20 15:12:00,1.4521,1.45234,1.45206,1.45227,401400001.0
2007-11-20 15:13:00,1.45238,1.45242,1.45208,1.45208,431100002.0
2007-11-20 15:14:00,1.45216,1.45225,1.45186,1.45221,458400001.0
2007-11-20 15:15:00,1.45212,1.45242,1.45191,1.45242,407300000.0
2007-11-20 15:16:00,1.45251,1.4527,1.45238,1.45269,521499999.0
2007-11-20 15:17:00,1.45272,1.45272,1.45242,1.45272,372600000.0
2007-11-20 15:18:00,1.45269,1.45301,1.45244,1.45287,227400000.0
2007-11-20 15:19:00,1.45291,1.45324,1.4529,1.45321,529500001.0
2007-11-20 15:20:00,1.45325,1.45333,1.45287,1.45309,437300000.0
2007-11-20 15:21:00,1.45307,1.45355,1.45294,1.45312,729700002.0
2007-11-20 15:22:00,1.45334,1.45377,1.45327,1.45374,527600001.0
2007-11-20 15:23:00,1.45388,1.45419,1.45377,1.45409,425300001.0
2007-11-20 15:24:00,1.45391,1.45398,1.45363,1.45391,620100001.0
2007-11-20 15:25:00,1.45397,1.4544,1.45372,1.45427,626000001.0
2007-11-20 15:26:00,1.45439,1.45489,1.45419,1.45454,734500002.0
2007-11-20 15:27:00,1.45443,1.45489,1.45435,1.45455,567800000.0
2007-11-20 15:28:00,1.45445,1.4546,1.45407,1.45435,623800001.0
2007-11-20 15:29:00,1.45424,1.45455,1.45349,1.45381,526400001.0
2007-11-20 15:30:00,1.45359,1.45391,1.45276,1.45363,674200000.0
2007-11-20 15:31:00,1.45369,1.45422,1.45336,1.45402,530600002.0
2007-11-20 15:32:00,1.4539,1.45431,1.45362,1.45387,495200002.0
2007-11-20 15:33:00,1.45392,1.45429,1.4537,1.45399,452100002.0
2007-11-20 15:34:00,1.45419,1.45439,1.45383,1.45386,362800001.0
2007-11-20 15:35:00,1.45386,1.45408,1.45313,1.45345,647000000.0
2007-11-20 15:36:00,1.45336,1.45342,1.45171,1.45196,394500002.0
2007-11-20 15:37:00,1.45201,1.45295,1.45201,1.45253,337700001.0
2007-11-20 15:38:00,1.45225,1.45236,1.45097,1.45111,401500000.0
2007-11-20 15:39:00,1.45116,1.45147,1.45107,1.45142,446600001.0
2007-11-20 15:40:00,1.45129,1.45151,1.45023,1.45067,407100001.0
2007-11-20 15:41:00,1.45057,1.45104,1.45057,1.45091,296900000.0
2007-11-20 15:42:00,1.45084,1.45154,1.45059,1.45146,182000000.0
2007-11-20 15:43:00,1.45138,1.45172,1.45107,1.4516,378300001.0
2007-11-20 15:44:00,1.45163,1.45219,1.4512,1.45184,334200000.0
2007-11-20 15:45:00,1.45201,1.45201,1.45097,1.45149,634700000.0
2007-11-20 15:46:00,1.45159,1.45255,1.45155,1.45255,561300000.0
2007-11-20 15:47:00,1.45265,1.4528,1.45217,1.45232,267400001.0
2007-11-20 15:48:00,1.4522,1.4524,1.45208,1.45228,271100001.0
2007-11-20 15:49:00,1.4523,1.45251,1.45203,1.45233,351100000.0
2007-11-20 15:50:00,1.45243,1.4526,1.45228,1.45236,403800001.0
2007-11-20 15:51:00,1.45218,1.45224,1.45149,1.45191,525800002.0
2007-11-20 15:52:00,1.45196,1.45196,1.45162,1.45178,357600001.0
2007-11-20 15:53:00,1.45185,1.45235,1.45176,1.45221,478600001.0
2007-11-20 15:54:00,1.45231,1.45247,1.45222,1.45242,381000001.0
2007-11-20 15:55:00,1.45247,1.45268,1.45235,1.45252,347100001.0
2007-11-20 15:56:00,1.45265,1.45346,1.45265,1.45346,351600000.0
2007-11-20 15:57:00,1.45357,1.45393,1.45338,1.45367,339000000.0
2007-11-20 15:58:00,1.45367,1.45379,1.4535,1.45371,459300001.0
2007-11-20 15:59:00,1.45378,1.45428,1.45337,1.45414,488700001.0
2007-11-20 16:00:00,1.45404,1.45433,1.45358,1.45393,421000000.0
2007-11-20 16:01:00,1.45376,1.4545,1.45376,1.45396,468400001.0
2007-11-20 16:02:00,1.45372,1.45438,1.45357,1.45393,537700001.0
2007-11-20 16:03:00,1.45381,1.45404,1.45348,1.45366,469500001.0
2007-11-20 16:04:00,1.45343,1.45359,1.45315,1.45359,392800000.0
2007-11-20 16:05:00,1.45353,1.45353,1.45293,1.45327,273800000.0
2007-11-20 16:06:00,1.45341,1.45382,1.45341,1.45355,187700000.0
2007-11-20 16:07:00,1.45351,1.45359,1.45243,1.45253,250800000.0
2007-11-20 16:08:00,1.4525,1.45346,1.45244,1.45346,168800000.0
2007-11-20 16:09:00,1.45347,1.45347,1.45299,1.45326,393600000.0
2007-11-20 16:10:00,1.45328,1.45371,1.45319,1.45344,461399999.0
2007-11-20 16:11:00,1.45329,1.45353,1.45308,1.45316,515700000.0
2007-11-20 16:12:00,1.45305,1.45317,1.45273,1.45289,471699998.0
2007-11-20 16:13:00,1.45294,1.45316,1.4528,1.45316,459400000.0
2007-11-20 16:14:00,1.45317,1.45333,1.45297,1.45311,586200003.0
2007-11-20 16:15:00,1.45321,1.45323,1.45271,1.45293,667500000.0
2007-11-20 16:16:00,1.45294,1.45331,1.45285,1.45319,541300002.0
2007-11-20 16:17:00,1.4533,1.45365,1.45304,1.45356,554000000.0
2007-11-20 16:18:00,1.45348,1.45399,1.45338,1.45372,835600003.0
2007-11-20 16:19:00,1.45373,1.4545,1.4537,1.45436,727600001.0
2007-11-20 16:20:00,1.45437,1.45528,1.45432,1.45498,721500001.0
2007-11-20 16:21:00,1.4552,1.45588,1.4552,1.45543,554700001.0
2007-11-20 16:22:00,1.45535,1.45553,1.4551,1.4552,546300000.0
2007-11-20 16:23:00,1.45518,1.45528,1.45499,1.45499,483500002.0
2007-11-20 16:24:00,1.45508,1.45541,1.45495,1.4552,522800001.0
2007-11-20 16:25:00,1.45512,1.45588,1.45512,1.4557,646200001.0
2007-11-20 16:26:00,1.45595,1.45616,1.45568,1.45585,560000002.0
2007-11-20 16:27:00,1.45582,1.45658,1.45582,1.4564,413600000.0
2007-11-20 16:28:00,1.45657,1.45736,1.45646,1.45717,622400001.0
2007-11-20 16:29:00,1.45708,1.45727,1.45673,1.45685,496800002.0
2007-11-20 16:30:00,1.45697,1.45708,1.45638,1.45651,486800001.0
2007-11-20 16:31:00,1.45624,1.45635,1.45571,1.45571,394400001.0
2007-11-20 16:32:00,1.45562,1.45575,1.45523,1.45558,580700001.0
2007-11-20 16:33:00,1.45564,1.45613,1.45555,1.4561,525200000.0
2007-11-20 16:34:00,1.45628,1.45715,1.45627,1.45695,388700000.0
2007-11-20 16:35:00,1.45717,1.45717,1.45627,1.45652,484899997.0
2007-11-20 16:36:00,1.4567,1.4567,1.45599,1.45635,439300000.0
2007-11-20 16:37:00,1.45648,1.45672,1.45611,1.45658,568000004.0
2007-11-20 16:38:00,1.45675,1.45675,1.45565,1.45578,538600001.0
2007-11-20 16:39:00,1.45566,1.45608,1.45559,1.45593,602700001.0
2007-11-20 16:40:00,1.45595,1.45602,1.45556,1.45566,404100002.0
2007-11-20 16:41:00,1.45579,1.45633,1.45576,1.45612,376200001.0
2007-11-20 16:42:00,1.45619,1.45666,1.45576,1.45622,425500001.0
2007-11-20 16:43:00,1.45623,1.45686,1.45612,1.45683,439600001.0
2007-11-20 16:44:00,1.45675,1.45676,1.45621,1.45644,493100001.0
2007-11-20 16:45:00,1.45634,1.45677,1.45622,1.45673,507400001.0
2007-11-20 16:46:00,1.45666,1.45668,1.45577,1.45589,407600002.0
2007-11-20 16:47:00,1.45582,1.4559,1.45555,1.45575,502000000.0
2007-11-20 16:48:00,1.45574,1.45622,1.45558,1.45586,503600001.0
2007-11-20 16:49:00,1.45592,1.45603,1.45545,1.45552,505000003.0
2007-11-20 16:50:00,1.45538,1.4557,1.45537,1.4555,438500002.0
2007-11-20 16:51:00,1.4556,1.45573,1.45534,1.4556,334800002.0
2007-11-20 16:52:00,1.45556,1.45582,1.45537,1.45546,281600001.0
2007-11-20 16:53:00,1.45541,1.45545,1.45499,1.4552,675000001.0
2007-11-20 16:54:00,1.45488,1.45488,1.45427,1.45467,479800000.0
2007-11-20 16:55:00,1.45458,1.45479,1.4543,1.45456,538700001.0
2007-11-20 16:56:00,1.45461,1.45506,1.45461,1.45487,249500002.0
2007-11-20 16:57:00,1.45479,1.45486,1.45445,1.45461,459500000.0
2007-11-20 16:58:00,1.45462,1.45484,1.45446,1.45452,568300002.0
2007-11-20 16:59:00,1.45453,1.45457,1.45431,1.45438,466900000.0
2007-11-20 17:00:00,1.45428,1.45472,1.45423,1.45437,845300001.0
2007-11-20 17:01:00,1.45428,1.45436,1.45336,1.45372,440000000.0
2007-11-20 17:02:00,1.45366,1.45383,1.45324,1.45361,339200002.0
2007-11-20 17:03:00,1.45361,1.45373,1.45284,1.45305,457400000.0
2007-11-20 17:04:00,1.45294,1.45517,1.45205,1.454,510100003.0
2007-11-20 17:05:00,1.45325,1.45412,1.45325,1.4537,423600001.0
2007-11-20 17:06:00,1.45354,1.45381,1.4531,1.45377,333100000.0
2007-11-20 17:07:00,1.45386,1.45414,1.45328,1.45339,302900000.0
2007-11-20 17:08:00,1.45325,1.4535,1.45299,1.45299,543400000.0
2007-11-20 17:09:00,1.45319,1.4537,1.45319,1.45332,538200001.0
2007-11-20 17:10:00,1.45326,1.45403,1.45297,1.45403,329900001.0
2007-11-20 17:11:00,1.45411,1.4542,1.45367,1.45381,480200001.0
2007-11-20 17:12:00,1.45383,1.45482,1.45383,1.45473,410700000.0
2007-11-20 17:13:00,1.45475,1.4548,1.45453,1.45462,274100000.0
2007-11-20 17:14:00,1.45463,1.4547,1.45435,1.45456,505500000.0
2007-11-20 17:15:00,1.45477,1.45517,1.4545,1.45503,516200001.0
2007-11-20 17:16:00,1.45488,1.4551,1.45442,1.45442,393200000.0
2007-11-20 17:17:00,1.45431,1.45479,1.45431,1.45451,434500001.0
2007-11-20 17:18:00,1.45457,1.45479,1.45435,1.45479,638100001.0
2007-11-20 17:19:00,1.45463,1.45473,1.45419,1.45435,309100000.0
2007-11-20 17:20:00,1.45425,1.45425,1.45362,1.45362,437000001.0
2007-11-20 17:21:00,1.45356,1.45394,1.45348,1.45373,547199998.0
2007-11-20 17:22:00,1.45378,1.45391,1.45329,1.45365,576300001.0
2007-11-20 17:23:00,1.45374,1.4542,1.45338,1.45398,524100000.0
2007-11-20 17:24:00,1.45395,1.45425,1.4535,1.45381,496800001.0
2007-11-20 17:25:00,1.45377,1.4541,1.45355,1.45394,408200000.0
2007-11-20 17:26:00,1.45422,1.45552,1.45422,1.45552,485100001.0
2007-11-20 17:27:00,1.4554,1.4557,1.45524,1.45533,509400001.0
2007-11-20 17:28:00,1.4554,1.4559,1.45535,1.45542,506900003.0
2007-11-20 17:29:00,1.45537,1.45542,1.45493,1.45534,656000001.0
2007-11-20 17:30:00,1.45546,1.45567,1.45523,1.45567,478400000.0
2007-11-20 17:31:00,1.45565,1.4558,1.4554,1.45543,628700000.0
2007-11-20 17:32:00,1.45536,1.45568,1.45526,1.45548,438700000.0
2007-11-20 17:33:00,1.45529,1.45561,1.45488,1.45507,496800001.0
2007-11-20 17:34:00,1.45493,1.45494,1.45388,1.454,398300002.0
2007-11-20 17:35:00,1.45383,1.45427,1.45366,1.45427,395700000.0
2007-11-20 17:36:00,1.45431,1.45513,1.45427,1.45491,500600000.0
2007-11-20 17:37:00,1.45522,1.45533,1.45484,1.45484,334700000.0
2007-11-20 17:38:00,1.4548,1.45509,1.45472,1.45487,413000001.0
2007-11-20 17:39:00,1.45465,1.45498,1.45458,1.45493,526200003.0
2007-11-20 17:40:00,1.45498,1.45511,1.45479,1.45498,362800000.0
2007-11-20 17:41:00,1.45494,1.4551,1.45482,1.45482,384800000.0
2007-11-20 17:42:00,1.45479,1.45525,1.45479,1.45513,285400000.0
2007-11-20 17:43:00,1.45498,1.45511,1.45472,1.45497,397900001.0
2007-11-20 17:44:00,1.45493,1.45503,1.45461,1.45464,453300001.0
2007-11-20 17:45:00,1.45459,1.45487,1.45454,1.45456,544500000.0
2007-11-20 17:46:00,1.45449,1.45465,1.45429,1.4546,435800000.0
2007-11-20 17:47:00,1.45461,1.45467,1.45396,1.45396,493900002.0
2007-11-20 17:48:00,1.45406,1.45449,1.45406,1.45416,387800000.0
2007-11-20 17:49:00,1.45408,1.45441,1.45402,1.45441,370400001.0
2007-11-20 17:50:00,1.45449,1.45498,1.45449,1.45471,503200002.0
2007-11-20 17:51:00,1.45485,1.45545,1.45485,1.45528,506000001.0
2007-11-20 17:52:00,1.45527,1.45541,1.45499,1.4551,567199999.0
2007-11-20 17:53:00,1.45494,1.45506,1.45456,1.45467,479400000.0
2007-11-20 17:54:00,1.45476,1.45562,1.45459,1.4553,406200000.0
2007-11-20 17:55:00,1.4554,1.45565,1.45495,1.45539,405900000.0
2007-11-20 17:56:00,1.45546,1.45546,1.45484,1.45516,388700000.0
2007-11-20 17:57:00,1.45533,1.45591,1.45498,1.45587,594400001.0
2007-11-20 17:58:00,1.4559,1.45614,1.45575,1.45589,680200001.0
2007-11-20 17:59:00,1.45588,1.45615,1.45486,1.45514,258600000.0
2007-11-20 18:00:00,1.45483,1.45512,1.45437,1.4551,692900003.0
2007-11-20 18:01:00,1.45498,1.45519,1.45476,1.45491,863200003.0
2007-11-20 18:02:00,1.45483,1.45509,1.45477,1.45503,594100001.0
2007-11-20 18:03:00,1.45518,1.45568,1.45518,1.45568,375700000.0
2007-11-20 18:04:00,1.45567,1.45587,1.45535,1.45563,634200001.0
2007-11-20 18:05:00,1.4555,1.45562,1.4551,1.45521,502700001.0
2007-11-20 18:06:00,1.45509,1.45527,1.45499,1.45507,304100000.0
2007-11-20 18:07:00,1.45513,1.45541,1.45508,1.45541,480900002.0
2007-11-20 18:08:00,1.45545,1.45545,1.45487,1.45512,515300001.0
2007-11-20 18:09:00,1.45519,1.45548,1.45515,1.45539,430100000.0
2007-11-20 18:10:00,1.45533,1.45556,1.4552,1.4555,550400000.0
2007-11-20 18:11:00,1.45533,1.45551,1.45509,1.45525,375300001.0
2007-11-20 18:12:00,1.45517,1.45525,1.45495,1.45505,399200001.0
2007-11-20 18:13:00,1.45495,1.45498,1.45478,1.45481,313800001.0
2007-11-20 18:14:00,1.45465,1.45494,1.45447,1.45463,535900001.0
2007-11-20 18:15:00,1.45438,1.45469,1.45427,1.45444,421500000.0
2007-11-20 18:16:00,1.45431,1.45439,1.45388,1.45388,259400000.0
2007-11-20 18:17:00,1.45395,1.45417,1.45373,1.45374,442700003.0
2007-11-20 18:18:00,1.45376,1.45401,1.45373,1.45384,556400000.0
2007-11-20 18:19:00,1.45389,1.45419,1.4537,1.45389,392000000.0
2007-11-20 18:20:00,1.454,1.4544,1.454,1.45409,403300002.0
2007-11-20 18:21:00,1.45402,1.45442,1.45402,1.45412,379400000.0
2007-11-20 18:22:00,1.45424,1.45444,1.45407,1.45444,447700000.0
2007-11-20 18:23:00,1.45441,1.45467,1.45433,1.45455,391100001.0
2007-11-20 18:24:00,1.45464,1.45482,1.45451,1.45468,225300000.0
2007-11-20 18:25:00,1.45469,1.45495,1.4546,1.45489,480700000.0
2007-11-20 18:26:00,1.4548,1.45502,1.45474,1.45481,276900001.0
2007-11-20 18:27:00,1.45481,1.45489,1.45463,1.45464,407000002.0
2007-11-20 18:28:00,1.45465,1.45496,1.45447,1.45448,385600001.0
2007-11-20 18:29:00,1.45441,1.45472,1.45424,1.45442,774500000.0
2007-11-20 18:30:00,1.45447,1.45449,1.45417,1.45434,466900003.0
2007-11-20 18:31:00,1.45437,1.45448,1.45415,1.45428,469000000.0
2007-11-20 18:32:00,1.4542,1.45439,1.45387,1.45387,384800000.0
2007-11-20 18:33:00,1.45387,1.45421,1.45383,1.45405,528600001.0
2007-11-20 18:34:00,1.45395,1.45398,1.45371,1.45386,440600001.0
2007-11-20 18:35:00,1.45386,1.45404,1.45374,1.45398,272900000.0
2007-11-20 18:36:00,1.45399,1.4542,1.45385,1.45405,330200001.0
2007-11-20 18:37:00,1.45409,1.45417,1.45392,1.4541,282300000.0
2007-11-20 18:38:00,1.4541,1.45421,1.45392,1.45413,323700000.0
2007-11-20 18:39:00,1.45397,1.4542,1.45392,1.45396,227600000.0
2007-11-20 18:40:00,1.45398,1.45416,1.45385,1.45391,555500001.0
2007-11-20 18:41:00,1.45383,1.45401,1.45369,1.45374,183600001.0
2007-11-20 18:42:00,1.4538,1.45405,1.45369,1.45396,567500002.0
2007-11-20 18:43:00,1.45399,1.45418,1.45386,1.45409,576999999.0
2007-11-20 18:44:00,1.45414,1.45471,1.45403,1.45471,394400000.0
2007-11-20 18:45:00,1.45494,1.45534,1.4548,1.45505,296000001.0
2007-11-20 18:46:00,1.45506,1.45522,1.45491,1.45506,447200000.0
2007-11-20 18:47:00,1.45506,1.4553,1.4548,1.45494,400100000.0
2007-11-20 18:48:00,1.45495,1.45541,1.45495,1.45521,640800003.0
2007-11-20 18:49:00,1.45536,1.45536,1.45488,1.45508,352400000.0
2007-11-20 18:50:00,1.45505,1.4551,1.45467,1.45481,291400000.0
2007-11-20 18:51:00,1.45474,1.45489,1.45419,1.45437,247900001.0
2007-11-20 18:52:00,1.45438,1.45458,1.45415,1.45441,327700000.0
2007-11-20 18:53:00,1.45438,1.45475,1.45434,1.45445,546100001.0
2007-11-20 18:54:00,1.45471,1.4551,1.45459,1.4549,620200002.0
2007-11-20 18:55:00,1.45499,1.45518,1.45482,1.45491,647100001.0
2007-11-20 18:56:00,1.4549,1.45532,1.45477,1.45527,650400000.0
2007-11-20 18:57:00,1.45548,1.45588,1.45544,1.45583,742700001.0
2007-11-20 18:58:00,1.4557,1.45606,1.4556,1.45597,361000000.0
2007-11-20 18:59:00,1.45591,1.45604,1.45557,1.45575,447600001.0
2007-11-20 19:00:00,1.45587,1.45615,1.45587,1.45608,289600000.0
2007-11-20 19:01:00,1.45607,1.4564,1.45588,1.45607,425100000.0
2007-11-20 19:02:00,1.45612,1.45651,1.45574,1.45596,480100000.0
2007-11-20 19:03:00,1.45602,1.45663,1.456,1.45653,609900002.0
2007-11-20 19:04:00,1.4566,1.45684,1.45624,1.45661,577400002.0
2007-11-20 19:05:00,1.45653,1.45655,1.45619,1.45631,693200002.0
2007-11-20 19:06:00,1.45637,1.4567,1.45627,1.45636,552500001.0
2007-11-20 19:07:00,1.45626,1.45629,1.45578,1.45586,577900001.0
2007-11-20 19:08:00,1.45571,1.45571,1.45505,1.45541,552100001.0
2007-11-20 19:09:00,1.4554,1.4559,1.4553,1.45568,480900000.0
2007-11-20 19:10:00,1.45553,1.45573,1.45538,1.45544,488400000.0
2007-11-20 19:11:00,1.45546,1.45584,1.45524,1.45534,363100000.0
2007-11-20 19:12:00,1.45535,1.45581,1.45535,1.45536,549900002.0
2007-11-20 19:13:00,1.45517,1.45559,1.45499,1.45513,750300002.0
2007-11-20 19:14:00,1.45511,1.45533,1.45496,1.45527,637299999.0
2007-11-20 19:15:00,1.45527,1.45557,1.45522,1.4553,474900000.0
2007-11-20 19:16:00,1.45535,1.45573,1.45535,1.4556,272200000.0
2007-11-20 19:17:00,1.45564,1.45614,1.45564,1.45592,487599998.0
2007-11-20 19:18:00,1.45595,1.45613,1.45574,1.45574,526800004.0
2007-11-20 19:19:00,1.45576,1.45612,1.45576,1.45589,347600000.0
2007-11-20 19:20:00,1.45622,1.45622,1.4559,1.456,505100001.0
2007-11-20 19:21:00,1.45612,1.45662,1.45603,1.45658,338600001.0
2007-11-20 19:22:00,1.45645,1.45669,1.45607,1.45627,324100000.0
2007-11-20 19:23:00,1.45633,1.45678,1.45621,1.45639,366900002.0
2007-11-20 19:24:00,1.45635,1.45655,1.4562,1.45644,565500002.0
2007-11-20 19:25:00,1.45638,1.45654,1.4561,1.45622,593400001.0
2007-11-20 19:26:00,1.45621,1.45621,1.45569,1.45571,195900000.0
2007-11-20 19:27:00,1.45569,1.45587,1.45555,1.45581,282500000.0
2007-11-20 19:28:00,1.45578,1.45583,1.45548,1.4558,289900002.0
2007-11-20 19:29:00,1.45582,1.45605,1.45568,1.45593,422100000.0
2007-11-20 19:30:00,1.45596,1.45617,1.4559,1.45594,404600000.0
2007-11-20 19:31:00,1.4561,1.45623,1.45579,1.45595,644500001.0
2007-11-20 19:32:00,1.45588,1.45613,1.45575,1.45586,328300000.0
2007-11-20 19:33:00,1.45583,1.45583,1.45557,1.45557,402600000.0
2007-11-20 19:34:00,1.4556,1.45579,1.45548,1.45566,567200000.0
2007-11-20 19:35:00,1.45566,1.45569,1.45535,1.45539,416700001.0
2007-11-20 19:36:00,1.45532,1.45555,1.45532,1.4555,250100001.0
2007-11-20 19:37:00,1.45561,1.45577,1.45551,1.45559,296900000.0
2007-11-20 19:38:00,1.45556,1.45587,1.45546,1.45559,444200000.0
2007-11-20 19:39:00,1.45568,1.45584,1.45538,1.45576,286000000.0
2007-11-20 19:40:00,1.45576,1.45585,1.45552,1.45585,396600001.0
2007-11-20 19:41:00,1.45587,1.45598,1.45567,1.45569,170600000.0
2007-11-20 19:42:00,1.45565,1.45586,1.45547,1.45558,271200000.0
2007-11-20 19:43:00,1.45554,1.45569,1.45543,1.45558,309600000.0
2007-11-20 19:44:00,1.45568,1.45568,1.45543,1.45551,236000000.0
2007-11-20 19:45:00,1.4555,1.4555,1.45521,1.45522,163100000.0
2007-11-20 19:46:00,1.45526,1.45535,1.45515,1.4553,228200000.0
2007-11-20 19:47:00,1.45526,1.45543,1.45517,1.45531,345100000.0
2007-11-20 19:48:00,1.45524,1.4555,1.45495,1.4555,285200001.0
2007-11-20 19:49:00,1.45526,1.45544,1.45487,1.45517,593499999.0
2007-11-20 19:50:00,1.45519,1.45539,1.455,1.45506,580200002.0
2007-11-20 19:51:00,1.45498,1.45519,1.45487,1.45506,388100001.0
2007-11-20 19:52:00,1.45498,1.45533,1.45479,1.45533,482000001.0
2007-11-20 19:53:00,1.45542,1.4557,1.45526,1.45556,623700001.0
2007-11-20 19:54:00,1.45551,1.45551,1.45494,1.45525,345700001.0
2007-11-20 19:55:00,1.45547,1.45547,1.45501,1.45514,398500000.0
2007-11-20 19:56:00,1.45512,1.45541,1.45506,1.45519,490900003.0
2007-11-20 19:57:00,1.45519,1.45542,1.45507,1.45507,283500001.0
2007-11-20 19:58:00,1.45507,1.4554,1.45492,1.45499,490700001.0
2007-11-20 19:59:00,1.45534,1.45571,1.45534,1.45558,382800001.0
2007-11-20 20:00:00,1.45549,1.45571,1.45545,1.45549,500700000.0
2007-11-20 20:01:00,1.45548,1.45571,1.45536,1.45558,631800000.0
2007-11-20 20:02:00,1.45551,1.45568,1.45535,1.45539,596700001.0
2007-11-20 20:03:00,1.45533,1.45576,1.45521,1.4555,633900003.0
2007-11-20 20:04:00,1.45544,1.4559,1.45544,1.45578,325400000.0
2007-11-20 20:05:00,1.45592,1.456,1.45562,1.456,344400002.0
2007-11-20 20:06:00,1.45605,1.45661,1.45605,1.45642,542600001.0
2007-11-20 20:07:00,1.45647,1.45669,1.4564,1.45652,531300001.0
2007-11-20 20:08:00,1.45648,1.45684,1.45642,1.4568,586500002.0
2007-11-20 20:09:00,1.45682,1.45709,1.45677,1.45694,609200000.0
2007-11-20 20:10:00,1.45678,1.45716,1.45667,1.45695,675500004.0
2007-11-20 20:11:00,1.45669,1.45695,1.45662,1.45668,714900001.0
2007-11-20 20:12:00,1.4566,1.45682,1.45645,1.45663,599600001.0
2007-11-20 20:13:00,1.45662,1.45701,1.4565,1.45687,421100000.0
2007-11-20 20:14:00,1.45696,1.45737,1.45694,1.45729,356500000.0
2007-11-20 20:15:00,1.4574,1.45764,1.45729,1.45746,463700000.0
2007-11-20 20:16:00,1.45732,1.45732,1.45636,1.45665,231000001.0
2007-11-20 20:17:00,1.45668,1.4571,1.45647,1.45647,327200000.0
2007-11-20 20:18:00,1.45651,1.45665,1.45633,1.45648,674599998.0
2007-11-20 20:19:00,1.45652,1.45676,1.45645,1.45649,334400000.0
2007-11-20 20:20:00,1.45649,1.45657,1.45622,1.4563,304900000.0
2007-11-20 20:21:00,1.45646,1.45658,1.45633,1.45633,35400000.0
2007-11-20 20:22:00,1.45638,1.45638,1.45579,1.45595,250000000.0
2007-11-20 20:23:00,1.45593,1.45614,1.45583,1.45599,447800001.0
2007-11-20 20:24:00,1.45605,1.45611,1.4558,1.45583,262300001.0
2007-11-20 20:25:00,1.45572,1.45585,1.45556,1.45564,287200000.0
2007-11-20 20:26:00,1.45558,1.45591,1.45542,1.4557,352000001.0
2007-11-20 20:27:00,1.45572,1.45578,1.45551,1.45554,401300001.0
2007-11-20 20:28:00,1.45569,1.45656,1.45554,1.45634,256800000.0
2007-11-20 20:29:00,1.45647,1.4567,1.45647,1.45658,524800001.0
2007-11-20 20:30:00,1.45656,1.45688,1.4563,1.45658,212800000.0
2007-11-20 20:31:00,1.45663,1.45723,1.45663,1.45723,226000000.0
2007-11-20 20:32:00,1.45727,1.45727,1.45693,1.45705,141200002.0
2007-11-20 20:33:00,1.45696,1.457,1.45658,1.45669,249800000.0
2007-11-20 20:34:00,1.45675,1.45677,1.45648,1.45655,392300000.0
2007-11-20 20:35:00,1.4565,1.45665,1.4564,1.45641,308099999.0
2007-11-20 20:36:00,1.45658,1.45682,1.45639,1.45666,420700000.0
2007-11-20 20:37:00,1.45671,1.45725,1.45671,1.45684,346700000.0
2007-11-20 20:38:00,1.45675,1.45682,1.45643,1.45643,251000000.0
2007-11-20 20:39:00,1.45649,1.45665,1.4563,1.4563,406200000.0
2007-11-20 20:40:00,1.45645,1.45645,1.45603,1.45603,340000001.0
2007-11-20 20:41:00,1.45603,1.45628,1.45588,1.45612,442300002.0
2007-11-20 20:42:00,1.45612,1.45641,1.45608,1.45627,221700000.0
2007-11-20 20:43:00,1.45618,1.45629,1.456,1.45617,182000000.0
2007-11-20 20:44:00,1.45623,1.45623,1.45584,1.45589,259900000.0
2007-11-20 20:45:00,1.45595,1.45612,1.45584,1.45597,472400001.0
2007-11-20 20:46:00,1.45604,1.45626,1.45588,1.45608,275300000.0
2007-11-20 20:47:00,1.45605,1.4562,1.45585,1.45588,293800001.0
2007-11-20 20:48:00,1.45583,1.45606,1.45569,1.45587,316200000.0
2007-11-20 20:49:00,1.45595,1.45609,1.45566,1.45588,388600000.0
2007-11-20 20:50:00,1.45584,1.45598,1.45576,1.45579,218500000.0
2007-11-20 20:51:00,1.45591,1.4562,1.45589,1.45596,194500000.0
2007-11-20 20:52:00,1.45594,1.456,1.45567,1.45589,218900001.0
2007-11-20 20:53:00,1.4559,1.45612,1.45578,1.45578,225800001.0
2007-11-20 20:54:00,1.45576,1.45584,1.45562,1.45578,107000000.0
2007-11-20 20:55:00,1.4557,1.45588,1.45565,1.45586,288900000.0
2007-11-20 20:56:00,1.45596,1.4561,1.45577,1.45605,158000000.0
2007-11-20 20:57:00,1.45599,1.45613,1.45578,1.45581,370900001.0
2007-11-20 20:58:00,1.45581,1.45581,1.45543,1.45562,284900000.0
2007-11-20 20:59:00,1.45567,1.45577,1.45553,1.45572,125200000.0
2007-11-20 21:00:00,1.45561,1.45602,1.45518,1.45586,286200001.0
2007-11-20 21:01:00,1.45614,1.45673,1.45592,1.45637,215200001.0
2007-11-20 21:02:00,1.4565,1.457,1.45629,1.45666,79900000.0
2007-11-20 21:03:00,1.45627,1.45645,1.45552,1.45552,38200000.0
2007-11-20 21:04:00,1.45497,1.45524,1.45416,1.45501,321600001.0
2007-11-20 21:05:00,1.45496,1.45574,1.4549,1.45574,413600001.0
2007-11-20 21:06:00,1.45567,1.45595,1.45564,1.45575,216300000.0
2007-11-20 21:07:00,1.45604,1.45731,1.45604,1.457,217800000.0
2007-11-20 21:08:00,1.45712,1.45756,1.45668,1.4569,239100000.0
2007-11-20 21:09:00,1.45699,1.4573,1.45677,1.4572,30400000.0
2007-11-20 21:10:00,1.45719,1.45719,1.45657,1.45663,247200001.0
2007-11-20 21:11:00,1.4569,1.4572,1.4568,1.45699,36300000.0
2007-11-20 21:12:00,1.45713,1.45769,1.45619,1.45704,267200003.0
2007-11-20 21:13:00,1.45662,1.45662,1.45439,1.45585,268500001.0
2007-11-20 21:14:00,1.4564,1.45651,1.45573,1.45602,227200000.0
2007-11-20 21:15:00,1.45593,1.45597,1.45526,1.45576,321100000.0
2007-11-20 21:16:00,1.45574,1.45582,1.45516,1.45561,159600001.0
2007-11-20 21:17:00,1.45544,1.45554,1.45514,1.45535,259600000.0
2007-11-20 21:18:00,1.45523,1.45527,1.45488,1.45488,174600000.0
2007-11-20 21:19:00,1.45484,1.45495,1.45477,1.45493,125200000.0
2007-11-20 21:20:00,1.45492,1.45492,1.45463,1.45463,81600000.0
2007-11-20 21:21:00,1.45443,1.45477,1.45396,1.4543,134200000.0
2007-11-20 21:22:00,1.45428,1.45458,1.45388,1.4542,231000000.0
2007-11-20 21:23:00,1.45417,1.45462,1.45399,1.45447,85800000.0
2007-11-20 21:24:00,1.45452,1.45494,1.45446,1.45475,115900000.0
2007-11-20 21:25:00,1.4548,1.45509,1.45469,1.45477,259000001.0
2007-11-20 21:26:00,1.45477,1.45561,1.45477,1.45552,260000000.0
2007-11-20 21:27:00,1.45572,1.45623,1.45564,1.45615,187400000.0
2007-11-20 21:28:00,1.45622,1.45629,1.45571,1.45571,150900001.0
2007-11-20 21:29:00,1.45583,1.45611,1.45523,1.45567,266900001.0
2007-11-20 21:30:00,1.45569,1.45599,1.45529,1.45542,91100000.0
2007-11-20 21:31:00,1.45544,1.45587,1.45539,1.45548,377800001.0
2007-11-20 21:32:00,1.45543,1.45578,1.45512,1.45521,336600000.0
2007-11-20 21:33:00,1.45514,1.45533,1.45499,1.45531,353300001.0
2007-11-20 21:34:00,1.45536,1.45536,1.45476,1.45512,241000000.0
2007-11-20 21:35:00,1.45526,1.45547,1.45504,1.45526,366800001.0
2007-11-20 21:36:00,1.45526,1.45547,1.45505,1.45547,307500001.0
2007-11-20 21:37:00,1.45544,1.45563,1.45515,1.45519,254200000.0
2007-11-20 21:38:00,1.45526,1.45541,1.455,1.45526,214600000.0
2007-11-20 21:39:00,1.45518,1.45577,1.45501,1.45501,281000002.0
2007-11-20 21:40:00,1.45506,1.45524,1.45494,1.45497,189300000.0
2007-11-20 21:41:00,1.45509,1.45545,1.45505,1.45522,212500000.0
2007-11-20 21:42:00,1.45512,1.45529,1.4551,1.45511,149000000.0
2007-11-20 21:43:00,1.45521,1.45549,1.45518,1.45546,210600000.0
2007-11-20 21:44:00,1.45546,1.45548,1.45517,1.45517,138500000.0
2007-11-20 21:45:00,1.45528,1.45549,1.45506,1.45531,367200002.0
2007-11-20 21:46:00,1.45515,1.4553,1.45488,1.45488,372000002.0
2007-11-20 21:47:00,1.45494,1.45521,1.45475,1.45483,273500001.0
2007-11-20 21:48:00,1.45495,1.4551,1.45487,1.45491,368400000.0
2007-11-20 21:49:00,1.45495,1.45554,1.45495,1.45536,262700000.0
2007-11-20 21:50:00,1.45516,1.45567,1.45487,1.45515,366700001.0
2007-11-20 21:51:00,1.45522,1.45534,1.45487,1.45515,497600002.0
2007-11-20 21:52:00,1.45529,1.45576,1.45513,1.45576,397500002.0
2007-11-20 21:53:00,1.45587,1.45588,1.4556,1.45562,78100000.0
2007-11-20 21:54:00,1.45543,1.45564,1.45529,1.45546,448100000.0
2007-11-20 21:55:00,1.4555,1.45593,1.4555,1.45583,135000000.0
2007-11-20 21:56:00,1.45605,1.4564,1.45602,1.4564,34000000.0
2007-11-20 21:57:00,1.45618,1.4564,1.45611,1.45612,240900000.0
2007-11-20 21:58:00,1.45611,1.45641,1.45607,1.45616,158700001.0
2007-11-20 21:59:00,1.456,1.45617,1.45592,1.45595,196000000.0
2007-11-20 22:00:00,1.45578,1.45593,1.45523,1.45539,80700000.0
2007-11-20 22:01:00,1.45526,1.45542,1.45517,1.45528,161000002.0
2007-11-20 22:02:00,1.45533,1.4554,1.45499,1.45531,174900000.0
2007-11-20 22:03:00,1.45544,1.45596,1.45516,1.45548,131000000.0
2007-11-20 22:04:00,1.45538,1.45557,1.4552,1.45536,204400001.0
2007-11-20 22:05:00,1.45546,1.45561,1.4551,1.4552,214999999.0
2007-11-20 22:06:00,1.45516,1.45557,1.45498,1.4551,94100000.0
2007-11-20 22:07:00,1.45521,1.45526,1.455,1.45508,152500000.0
2007-11-20 22:08:00,1.45523,1.45582,1.45523,1.4557,157100000.0
2007-11-20 22:09:00,1.45563,1.45603,1.45535,1.45535,289900001.0
2007-11-20 22:10:00,1.45523,1.45554,1.45521,1.45534,231900002.0
2007-11-20 22:11:00,1.45541,1.45579,1.45531,1.45543,226600000.0
2007-11-20 22:12:00,1.45552,1.45555,1.45514,1.45528,194100002.0
2007-11-20 22:13:00,1.45531,1.45531,1.45482,1.455,167400001.0
2007-11-20 22:14:00,1.45493,1.45538,1.45473,1.45473,140700000.0
2007-11-20 22:15:00,1.45472,1.45504,1.45472,1.45493,108800000.0
2007-11-20 22:16:00,1.45488,1.45499,1.45466,1.45483,98200001.0
2007-11-20 22:17:00,1.45478,1.45497,1.45466,1.45487,249100000.0
2007-11-20 22:18:00,1.4548,1.45521,1.4548,1.4551,139300000.0
2007-11-20 22:19:00,1.45539,1.45572,1.4551,1.4552,181900000.0
2007-11-20 22:20:00,1.45545,1.45571,1.45535,1.45564,148200000.0
2007-11-20 22:21:00,1.45567,1.45572,1.45534,1.45555,137100000.0
2007-11-20 22:22:00,1.45522,1.45531,1.45499,1.45499,179300000.0
2007-11-20 22:23:00,1.45494,1.45514,1.45487,1.45498,177600000.0
2007-11-20 22:24:00,1.45514,1.45553,1.45513,1.45519,299999999.0
2007-11-20 22:25:00,1.45534,1.45571,1.45488,1.45507,207900000.0
2007-11-20 22:26:00,1.45502,1.45534,1.4547,1.45504,158500000.0
2007-11-20 22:27:00,1.45511,1.4554,1.45511,1.45537,183700001.0
2007-11-20 22:28:00,1.45529,1.45569,1.45515,1.45525,109700001.0
2007-11-20 22:29:00,1.45513,1.45552,1.45511,1.45542,176000001.0
2007-11-20 22:30:00,1.45541,1.45559,1.45525,1.45529,256700000.0
2007-11-20 22:31:00,1.45534,1.45548,1.45497,1.45548,227400000.0
2007-11-20 22:32:00,1.45539,1.45557,1.45494,1.45529,156400000.0
2007-11-20 22:33:00,1.45496,1.45499,1.45469,1.45473,128600000.0
2007-11-20 22:34:00,1.4547,1.45483,1.45446,1.45446,234600000.0
2007-11-20 22:35:00,1.45437,1.45439,1.45424,1.45439,144500000.0
2007-11-20 22:36:00,1.45449,1.45453,1.45407,1.45407,121200001.0
2007-11-20 22:37:00,1.45442,1.45449,1.45412,1.45419,231000001.0
2007-11-20 22:38:00,1.45409,1.45415,1.45366,1.45367,319500001.0
2007-11-20 22:39:00,1.45364,1.45386,1.45343,1.45343,260400001.0
2007-11-20 22:40:00,1.45335,1.45365,1.45334,1.45341,293200001.0
2007-11-20 22:41:00,1.45344,1.45365,1.45306,1.45342,236400000.0
2007-11-20 22:42:00,1.45339,1.45339,1.45275,1.45287,170100001.0
2007-11-20 22:43:00,1.45247,1.45252,1.44903,1.45056,143600000.0
2007-11-20 22:44:00,1.4505,1.45189,1.45026,1.45186,184300001.0
2007-11-20 22:45:00,1.45195,1.45195,1.45129,1.45176,238500000.0
2007-11-20 22:46:00,1.45172,1.45188,1.45108,1.4511,140900000.0
2007-11-20 22:47:00,1.45114,1.45177,1.45104,1.45177,121600000.0
2007-11-20 22:48:00,1.4519,1.4519,1.45147,1.45153,130300000.0
2007-11-20 22:49:00,1.4515,1.4515,1.45127,1.45134,204700002.0
2007-11-20 22:50:00,1.45138,1.45176,1.45137,1.4514,178400000.0
2007-11-20 22:51:00,1.45157,1.45206,1.45157,1.4519,326800000.0
2007-11-20 22:52:00,1.45164,1.45225,1.45164,1.45199,256600002.0
2007-11-20 22:53:00,1.45221,1.45265,1.45182,1.45238,199500001.0
2007-11-20 22:54:00,1.45243,1.45247,1.45226,1.45244,224800001.0
2007-11-20 22:55:00,1.45244,1.45278,1.45241,1.45241,186000000.0
2007-11-20 22:56:00,1.45244,1.45245,1.45201,1.4522,154600000.0
2007-11-20 22:57:00,1.45244,1.45248,1.45205,1.45221,35400000.0
2007-11-20 22:58:00,1.45202,1.45218,1.45195,1.45202,36600000.0
2007-11-20 22:59:00,1.4522,1.45225,1.45199,1.45212,59400000.0
2007-11-20 23:00:00,1.45175,1.4519,1.45165,1.45172,99100000.0
2007-11-20 23:01:00,1.452,1.45203,1.45137,1.45145,37800000.0
2007-11-20 23:02:00,1.4515,1.45176,1.45129,1.45129,40600000.0
2007-11-20 23:03:00,1.45161,1.45166,1.45145,1.45151,29000000.0
2007-11-20 23:04:00,1.45181,1.45181,1.45125,1.45156,40400000.0
2007-11-20 23:05:00,1.45125,1.45148,1.45113,1.45148,52800000.0
2007-11-20 23:06:00,1.45164,1.45196,1.45103,1.45103,61900000.0
2007-11-20 23:07:00,1.45132,1.45141,1.45061,1.4507,38000000.0
2007-11-20 23:08:00,1.45075,1.45089,1.45037,1.45085,22000000.0
2007-11-20 23:09:00,1.45133,1.45203,1.4513,1.45193,26600000.0
2007-11-20 23:10:00,1.45151,1.45192,1.45145,1.4517,76200000.0
2007-11-20 23:11:00,1.4518,1.45194,1.4516,1.4516,58800000.0
2007-11-20 23:12:00,1.45167,1.45167,1.4505,1.45093,104600001.0
2007-11-20 23:13:00,1.45109,1.45118,1.45085,1.45113,50500000.0
2007-11-20 23:14:00,1.45135,1.45149,1.45084,1.4513,30200000.0
2007-11-20 23:15:00,1.4513,1.45201,1.45126,1.45176,44800000.0
2007-11-20 23:16:00,1.45172,1.45174,1.45083,1.45089,54000000.0
2007-11-20 23:17:00,1.45091,1.45103,1.45064,1.45078,82200000.0
2007-11-20 23:18:00,1.45106,1.45131,1.45086,1.451,41000000.0
2007-11-20 23:19:00,1.45145,1.45146,1.45107,1.45107,27600000.0
2007-11-20 23:20:00,1.45093,1.45106,1.45058,1.45075,75400000.0
2007-11-20 23:21:00,1.45079,1.45091,1.45051,1.45091,42700000.0
2007-11-20 23:22:00,1.45083,1.45098,1.45045,1.45063,155400001.0
2007-11-20 23:23:00,1.4506,1.45133,1.45051,1.45098,137300000.0
2007-11-20 23:24:00,1.45102,1.45102,1.45047,1.45047,77200001.0
2007-11-20 23:25:00,1.45048,1.45078,1.45045,1.45071,43000000.0
2007-11-20 23:26:00,1.45068,1.4507,1.45041,1.45054,53000000.0
2007-11-20 23:27:00,1.45041,1.45056,1.45031,1.45056,23600000.0
2007-11-20 23:28:00,1.45057,1.45078,1.45042,1.45067,23200000.0
2007-11-20 23:29:00,1.45081,1.45133,1.45078,1.45096,94800000.0
2007-11-20 23:30:00,1.45137,1.45158,1.45115,1.45115,90500000.0
2007-11-20 23:31:00,1.4511,1.4511,1.45025,1.45033,72100000.0
2007-11-20 23:32:00,1.45041,1.45067,1.45022,1.45031,120900000.0
2007-11-20 23:33:00,1.4499,1.45047,1.4499,1.45047,127200001.0
2007-11-20 23:34:00,1.45047,1.45075,1.45008,1.45008,196300000.0
2007-11-20 23:35:00,1.45003,1.45019,1.45,1.45,159000000.0
2007-11-20 23:36:00,1.45025,1.45046,1.45013,1.45027,25400000.0
2007-11-20 23:37:00,1.45032,1.45154,1.45032,1.45125,44200000.0
2007-11-20 23:38:00,1.45092,1.45212,1.45092,1.45196,30600000.0
2007-11-20 23:39:00,1.45182,1.45204,1.45154,1.45176,159600000.0
2007-11-20 23:40:00,1.45177,1.45177,1.45148,1.4516,74900000.0
2007-11-20 23:41:00,1.45163,1.45164,1.45129,1.45164,110700000.0
2007-11-20 23:42:00,1.45185,1.45211,1.45157,1.45174,46600000.0
2007-11-20 23:43:00,1.45159,1.45179,1.4514,1.45163,70400000.0
2007-11-20 23:44:00,1.45178,1.45184,1.45139,1.45139,95000000.0
2007-11-20 23:45:00,1.45174,1.45205,1.45143,1.4518,101000001.0
2007-11-20 23:46:00,1.45152,1.45174,1.4515,1.45151,71200001.0
2007-11-20 23:47:00,1.45143,1.45144,1.45109,1.45121,94000000.0
2007-11-20 23:48:00,1.45168,1.45208,1.45134,1.45179,42800000.0
2007-11-20 23:49:00,1.45177,1.45181,1.45127,1.45154,91800000.0
2007-11-20 23:50:00,1.45148,1.45198,1.45148,1.45176,38500000.0
2007-11-20 23:51:00,1.45172,1.45172,1.45124,1.45127,51400000.0
2007-11-20 23:52:00,1.45111,1.45148,1.45105,1.45147,155200000.0
2007-11-20 23:53:00,1.45099,1.45194,1.45099,1.45141,130100000.0
2007-11-20 23:54:00,1.45196,1.4522,1.45149,1.45161,170200000.0
2007-11-20 23:55:00,1.45168,1.45168,1.45125,1.45125,157400002.0
2007-11-20 23:56:00,1.45123,1.45184,1.45123,1.45161,91800000.0
2007-11-20 23:57:00,1.45187,1.45242,1.45187,1.45211,108800000.0
2007-11-20 23:58:00,1.45208,1.45231,1.45181,1.45182,177600003.0
2007-11-20 23:59:00,1.45202,1.45235,1.45197,1.45235,66700000.0
2007-11-21 00:00:00,1.4524,1.4524,1.4519,1.4519,180400000.0
2007-11-21 00:01:00,1.45138,1.45169,1.45075,1.45116,237200003.0
2007-11-21 00:02:00,1.45121,1.45148,1.45115,1.45123,161100001.0
2007-11-21 00:03:00,1.45124,1.45149,1.45104,1.45131,212300000.0
2007-11-21 00:04:00,1.45121,1.4515,1.45076,1.45144,180700002.0
2007-11-21 00:05:00,1.4515,1.45182,1.45129,1.45129,36500000.0
2007-11-21 00:06:00,1.45107,1.45107,1.45088,1.45097,54500000.0
2007-11-21 00:07:00,1.4511,1.45136,1.45096,1.45136,96100000.0
2007-11-21 00:08:00,1.45126,1.45126,1.45099,1.45108,55600000.0
2007-11-21 00:09:00,1.45094,1.45137,1.45094,1.45112,89200000.0
2007-11-21 00:10:00,1.45115,1.45141,1.45105,1.4513,49600000.0
2007-11-21 00:11:00,1.45133,1.45142,1.45118,1.45142,18400000.0
2007-11-21 00:12:00,1.45112,1.45134,1.45112,1.4512,28000000.0
2007-11-21 00:13:00,1.4511,1.45117,1.45097,1.45111,34600000.0
2007-11-21 00:14:00,1.45147,1.45147,1.45106,1.45114,58400000.0
2007-11-21 00:15:00,1.45127,1.45169,1.45125,1.45125,25800000.0
2007-11-21 00:16:00,1.45124,1.45187,1.45124,1.45187,34600000.0
2007-11-21 00:17:00,1.45197,1.45203,1.45188,1.45201,82200000.0
2007-11-21 00:18:00,1.4521,1.4521,1.4517,1.4517,74800000.0
2007-11-21 00:19:00,1.45161,1.45161,1.4506,1.4506,114000000.0
2007-11-21 00:20:00,1.45047,1.45071,1.45042,1.45057,85900000.0
2007-11-21 00:21:00,1.45088,1.45174,1.45088,1.45173,46900000.0
2007-11-21 00:22:00,1.4518,1.4519,1.45146,1.4519,28000000.0
2007-11-21 00:23:00,1.4519,1.4519,1.45142,1.45155,44800000.0
2007-11-21 00:24:00,1.45139,1.45153,1.45096,1.45096,74200000.0
2007-11-21 00:25:00,1.45074,1.45105,1.45055,1.45056,43100000.0
2007-11-21 00:26:00,1.45063,1.45088,1.45063,1.45087,33000000.0
2007-11-21 00:27:00,1.45115,1.45131,1.45105,1.4511,22400000.0
2007-11-21 00:28:00,1.45106,1.45115,1.45061,1.45061,44000002.0
2007-11-21 00:29:00,1.4505,1.4505,1.45033,1.45041,65000001.0
2007-11-21 00:30:00,1.45022,1.45025,1.45002,1.45025,53800000.0
2007-11-21 00:31:00,1.45046,1.45048,1.45031,1.45046,55700000.0
2007-11-21 00:32:00,1.45036,1.45038,1.45012,1.4502,91700000.0
2007-11-21 00:33:00,1.45006,1.45006,1.4497,1.4497,117700000.0
2007-11-21 00:34:00,1.44971,1.45012,1.44958,1.45012,32600000.0
2007-11-21 00:35:00,1.44966,1.44968,1.44946,1.44959,63400000.0
2007-11-21 00:36:00,1.44966,1.44996,1.44962,1.4499,95300000.0
2007-11-21 00:37:00,1.44993,1.45007,1.44979,1.45002,69200000.0
2007-11-21 00:38:00,1.45008,1.45014,1.45007,1.45009,38900000.0
2007-11-21 00:39:00,1.45065,1.45065,1.45014,1.45038,47000000.0
2007-11-21 00:40:00,1.45086,1.45151,1.45059,1.45098,31200000.0
2007-11-21 00:41:00,1.45097,1.45098,1.45054,1.45074,25600000.0
2007-11-21 00:42:00,1.451,1.451,1.45044,1.45091,68100001.0
2007-11-21 00:43:00,1.45096,1.45096,1.4503,1.45054,33000000.0
2007-11-21 00:44:00,1.45078,1.45107,1.45055,1.45055,31800000.0
2007-11-21 00:45:00,1.45088,1.45093,1.45052,1.4508,45900000.0
2007-11-21 00:46:00,1.4507,1.45089,1.4504,1.45053,32100000.0
2007-11-21 00:47:00,1.45089,1.45096,1.45049,1.45049,43400000.0
2007-11-21 00:48:00,1.45056,1.45076,1.45056,1.4507,29900000.0
2007-11-21 00:49:00,1.45104,1.45108,1.45054,1.45082,35400000.0
2007-11-21 00:50:00,1.45139,1.45139,1.45069,1.45074,47000000.0
2007-11-21 00:51:00,1.45026,1.45085,1.45026,1.45085,64900000.0
2007-11-21 00:52:00,1.45084,1.45096,1.45036,1.45065,78600000.0
2007-11-21 00:53:00,1.45069,1.45086,1.4506,1.45072,37400000.0
2007-11-21 00:54:00,1.45065,1.45086,1.45047,1.45079,66000000.0
2007-11-21 00:55:00,1.45113,1.45124,1.45076,1.45093,62700000.0
2007-11-21 00:56:00,1.45091,1.45091,1.45058,1.45059,54900000.0
2007-11-21 00:57:00,1.45058,1.45058,1.45033,1.45053,36000000.0
2007-11-21 00:58:00,1.45063,1.45075,1.45048,1.45075,56900000.0
2007-11-21 00:59:00,1.4509,1.45125,1.4509,1.45125,122800000.0
2007-11-21 01:00:00,1.45117,1.45117,1.4505,1.4505,46300000.0
2007-11-21 01:01:00,1.45039,1.45084,1.45039,1.45084,55200000.0
2007-11-21 01:02:00,1.45086,1.45086,1.45045,1.45046,34400000.0
2007-11-21 01:03:00,1.45083,1.4509,1.45069,1.45086,65600000.0
2007-11-21 01:04:00,1.4512,1.4512,1.45062,1.45104,38400001.0
2007-11-21 01:05:00,1.45125,1.45161,1.45125,1.45139,50200000.0
2007-11-21 01:06:00,1.45077,1.45103,1.45044,1.45068,38000000.0
2007-11-21 01:07:00,1.45048,1.45064,1.45048,1.45054,65300000.0
2007-11-21 01:08:00,1.45053,1.45068,1.45039,1.45055,66800000.0
2007-11-21 01:09:00,1.45103,1.45103,1.45057,1.4508,97000000.0
2007-11-21 01:10:00,1.45065,1.45127,1.45058,1.45113,59800000.0
2007-11-21 01:11:00,1.45128,1.45141,1.4511,1.45134,117400000.0
2007-11-21 01:12:00,1.45145,1.4517,1.45103,1.45103,197700000.0
2007-11-21 01:13:00,1.45088,1.45146,1.45088,1.45146,174800001.0
2007-11-21 01:14:00,1.45167,1.45214,1.45165,1.45214,42200000.0
2007-11-21 01:15:00,1.45284,1.4534,1.45284,1.4534,33200000.0
2007-11-21 01:16:00,1.45366,1.45375,1.45339,1.45346,55400000.0
2007-11-21 01:17:00,1.45332,1.45357,1.45331,1.45357,27300000.0
2007-11-21 01:18:00,1.45346,1.45389,1.45346,1.4537,31800000.0
2007-11-21 01:19:00,1.45422,1.45441,1.45394,1.45434,35200000.0
2007-11-21 01:20:00,1.4543,1.4549,1.45416,1.45482,33200000.0
2007-11-21 01:21:00,1.45463,1.45489,1.45456,1.45471,65000001.0
2007-11-21 01:22:00,1.45477,1.45498,1.45475,1.45494,86900000.0
2007-11-21 01:23:00,1.45534,1.45534,1.45473,1.45476,26800000.0
2007-11-21 01:24:00,1.45454,1.45514,1.45454,1.45489,66600000.0
2007-11-21 01:25:00,1.45493,1.45505,1.45476,1.45494,40400000.0
2007-11-21 01:26:00,1.45443,1.45458,1.45433,1.45434,183000000.0
2007-11-21 01:27:00,1.45451,1.45471,1.45436,1.4546,32600000.0
2007-11-21 01:28:00,1.45465,1.45481,1.45457,1.45465,74400000.0
2007-11-21 01:29:00,1.45475,1.45475,1.45407,1.45423,61900000.0
2007-11-21 01:30:00,1.45412,1.45456,1.45402,1.45456,57600000.0
2007-11-21 01:31:00,1.45445,1.45457,1.45445,1.45457,53100000.0
2007-11-21 01:32:00,1.4545,1.45461,1.45434,1.45461,49300000.0
2007-11-21 01:33:00,1.45475,1.45489,1.45441,1.45444,83300000.0
2007-11-21 01:34:00,1.45451,1.45457,1.45431,1.4545,143900000.0
2007-11-21 01:35:00,1.45449,1.4547,1.45419,1.45458,27000000.0
2007-11-21 01:36:00,1.45467,1.4548,1.45457,1.4548,38900000.0
2007-11-21 01:37:00,1.45435,1.45435,1.45422,1.45427,30600000.0
2007-11-21 01:38:00,1.45461,1.45461,1.45405,1.45432,65800001.0
2007-11-21 01:39:00,1.45429,1.45473,1.45429,1.45473,30600000.0
2007-11-21 01:40:00,1.45447,1.45486,1.45434,1.45474,44800000.0
2007-11-21 01:41:00,1.4545,1.45473,1.45403,1.45409,27000000.0
2007-11-21 01:42:00,1.45381,1.45442,1.45364,1.45405,262000000.0
2007-11-21 01:43:00,1.45443,1.45443,1.45416,1.4543,53200000.0
2007-11-21 01:44:00,1.45416,1.45437,1.45384,1.45415,203200000.0
2007-11-21 01:45:00,1.45419,1.45444,1.45407,1.45434,135200000.0
2007-11-21 01:46:00,1.45426,1.45426,1.45397,1.45411,44600000.0
2007-11-21 01:47:00,1.45407,1.45418,1.45391,1.45408,45200000.0
2007-11-21 01:48:00,1.45426,1.45429,1.45423,1.45423,28800000.0
2007-11-21 01:49:00,1.45445,1.45474,1.45431,1.45431,126000001.0
2007-11-21 01:50:00,1.45423,1.45452,1.45402,1.45445,205500000.0
2007-11-21 01:51:00,1.45439,1.45489,1.45439,1.45489,55500000.0
2007-11-21 01:52:00,1.45497,1.45522,1.45471,1.45507,187600000.0
2007-11-21 01:53:00,1.45514,1.45533,1.45481,1.45533,116200000.0
2007-11-21 01:54:00,1.45517,1.45517,1.45484,1.4549,95400001.0
2007-11-21 01:55:00,1.45488,1.45503,1.45488,1.45497,45200000.0
2007-11-21 01:56:00,1.45504,1.45535,1.45504,1.45524,87800000.0
2007-11-21 01:57:00,1.45506,1.4551,1.45472,1.45472,89200000.0
2007-11-21 01:58:00,1.45465,1.45493,1.45465,1.45486,55000000.0
2007-11-21 01:59:00,1.45511,1.45543,1.45484,1.45502,50400001.0
2007-11-21 02:00:00,1.45521,1.4553,1.4551,1.45516,44800000.0
2007-11-21 02:01:00,1.45477,1.45512,1.45477,1.45512,37000000.0
2007-11-21 02:02:00,1.45536,1.45563,1.45536,1.45553,45600000.0
2007-11-21 02:03:00,1.45545,1.45562,1.45543,1.45553,56500001.0
2007-11-21 02:04:00,1.4552,1.45537,1.45511,1.45511,41600001.0
2007-11-21 02:05:00,1.45514,1.45553,1.45514,1.45539,32200000.0
2007-11-21 02:06:00,1.45532,1.45558,1.45532,1.45554,44600000.0
2007-11-21 02:07:00,1.45539,1.45576,1.45539,1.45576,38000000.0
2007-11-21 02:08:00,1.45555,1.4558,1.45555,1.45567,20800000.0
2007-11-21 02:09:00,1.45585,1.45585,1.45525,1.45559,27000000.0
2007-11-21 02:10:00,1.45566,1.4559,1.45528,1.45575,34200000.0
2007-11-21 02:11:00,1.45532,1.45575,1.45532,1.45562,37400000.0
2007-11-21 02:12:00,1.45551,1.45579,1.45543,1.4556,28200000.0
2007-11-21 02:13:00,1.45557,1.45574,1.45537,1.45557,35200000.0
2007-11-21 02:14:00,1.45561,1.45606,1.45555,1.45558,45200000.0
2007-11-21 02:15:00,1.45554,1.45561,1.45516,1.45561,31200001.0
2007-11-21 02:16:00,1.45577,1.45582,1.45551,1.45566,37600000.0
2007-11-21 02:17:00,1.45581,1.45603,1.45568,1.45594,34800000.0
2007-11-21 02:18:00,1.45598,1.45601,1.45548,1.45575,96800000.0
2007-11-21 02:19:00,1.45586,1.45586,1.45562,1.45562,41300000.0
2007-11-21 02:20:00,1.45566,1.45585,1.45533,1.45569,47300000.0
2007-11-21 02:21:00,1.45554,1.45582,1.45549,1.45582,29400000.0
2007-11-21 02:22:00,1.45569,1.45574,1.45522,1.45563,29800000.0
2007-11-21 02:23:00,1.45553,1.45568,1.4555,1.4555,40000000.0
2007-11-21 02:24:00,1.45527,1.45566,1.45526,1.45543,34400000.0
2007-11-21 02:25:00,1.45548,1.4555,1.45502,1.4555,26400000.0
2007-11-21 02:26:00,1.45541,1.45541,1.45513,1.45519,29100000.0
2007-11-21 02:27:00,1.45538,1.45549,1.45525,1.45538,41200000.0
2007-11-21 02:28:00,1.45542,1.45542,1.45497,1.45497,48400000.0
2007-11-21 02:29:00,1.45509,1.45527,1.45424,1.45491,53300000.0
2007-11-21 02:30:00,1.45469,1.45469,1.45444,1.45457,19400000.0
2007-11-21 02:31:00,1.45442,1.4546,1.45427,1.45444,41100000.0
2007-11-21 02:32:00,1.45443,1.45443,1.45408,1.45421,20600000.0
2007-11-21 02:33:00,1.45408,1.45417,1.45391,1.45395,30200000.0
2007-11-21 02:34:00,1.45396,1.45397,1.45353,1.45392,42800000.0
2007-11-21 02:35:00,1.45397,1.45412,1.45378,1.45399,28200000.0
2007-11-21 02:36:00,1.45348,1.45381,1.45346,1.45381,46000000.0
2007-11-21 02:37:00,1.45419,1.45471,1.45419,1.45448,25400000.0
2007-11-21 02:38:00,1.45437,1.45448,1.45413,1.45413,50800000.0
2007-11-21 02:39:00,1.45422,1.45435,1.45405,1.45429,28600000.0
2007-11-21 02:40:00,1.45407,1.45419,1.45391,1.45397,32600000.0
2007-11-21 02:41:00,1.45406,1.45422,1.45368,1.45422,52900001.0
2007-11-21 02:42:00,1.45429,1.45429,1.45395,1.45414,35700000.0
2007-11-21 02:43:00,1.45393,1.45423,1.45385,1.45401,59000000.0
2007-11-21 02:44:00,1.45397,1.45428,1.45381,1.45428,36100000.0
2007-11-21 02:45:00,1.45439,1.45474,1.45439,1.45456,33900000.0
2007-11-21 02:46:00,1.4547,1.4547,1.4544,1.45465,53400000.0
2007-11-21 02:47:00,1.45441,1.45456,1.45419,1.45443,27400000.0
2007-11-21 02:48:00,1.45443,1.45443,1.45367,1.45367,33500000.0
2007-11-21 02:49:00,1.4537,1.45424,1.45356,1.45424,36600000.0
2007-11-21 02:50:00,1.45426,1.45426,1.454,1.45418,23800000.0
2007-11-21 02:51:00,1.4538,1.45426,1.4538,1.45414,25600000.0
2007-11-21 02:52:00,1.45393,1.45396,1.45368,1.45396,37400000.0
2007-11-21 02:53:00,1.45399,1.45413,1.45387,1.45387,45400000.0
2007-11-21 02:54:00,1.45377,1.45382,1.45367,1.45375,49500000.0
2007-11-21 02:55:00,1.45343,1.45353,1.45333,1.45345,31300000.0
2007-11-21 02:56:00,1.45348,1.45348,1.45301,1.45326,35000000.0
2007-11-21 02:57:00,1.4529,1.45332,1.4529,1.45329,57100001.0
2007-11-21 02:58:00,1.45324,1.4534,1.45313,1.45337,37000000.0
2007-11-21 02:59:00,1.45333,1.45343,1.4532,1.4533,17000000.0
2007-11-21 03:00:00,1.45332,1.4537,1.45332,1.4537,47200000.0
2007-11-21 03:01:00,1.45365,1.4538,1.4535,1.45359,32400000.0
2007-11-21 03:02:00,1.45322,1.45343,1.45322,1.4534,35200000.0
2007-11-21 03:03:00,1.45323,1.45335,1.45304,1.45324,51600000.0
2007-11-21 03:04:00,1.45319,1.45326,1.45275,1.45275,24400000.0
2007-11-21 03:05:00,1.45314,1.45314,1.45256,1.45256,28200000.0
2007-11-21 03:06:00,1.45286,1.45286,1.45251,1.45262,48800000.0
2007-11-21 03:07:00,1.45269,1.45274,1.45243,1.45261,47700000.0
2007-11-21 03:08:00,1.45278,1.45293,1.45267,1.45273,47200000.0
2007-11-21 03:09:00,1.45286,1.45286,1.45223,1.45236,23600000.0
2007-11-21 03:10:00,1.45254,1.45276,1.4524,1.45276,36600000.0
2007-11-21 03:11:00,1.45233,1.45263,1.45227,1.45227,33000000.0
2007-11-21 03:12:00,1.45266,1.45273,1.45252,1.45266,55800001.0
2007-11-21 03:13:00,1.45264,1.45264,1.45234,1.45247,30400000.0
2007-11-21 03:14:00,1.45208,1.45218,1.45193,1.45211,41800000.0
2007-11-21 03:15:00,1.45209,1.45255,1.45209,1.45255,46100000.0
2007-11-21 03:16:00,1.45257,1.4526,1.45179,1.45215,32800000.0
2007-11-21 03:17:00,1.45243,1.45248,1.4523,1.45232,55100000.0
2007-11-21 03:18:00,1.45223,1.45246,1.452,1.45246,38500000.0
2007-11-21 03:19:00,1.45243,1.45243,1.45212,1.45226,44400000.0
2007-11-21 03:20:00,1.45226,1.45241,1.45201,1.45201,41000000.0
2007-11-21 03:21:00,1.45208,1.45235,1.45204,1.45212,27200000.0
2007-11-21 03:22:00,1.45217,1.45242,1.45207,1.45242,38000000.0
2007-11-21 03:23:00,1.4523,1.45273,1.4523,1.45273,23000000.0
2007-11-21 03:24:00,1.45258,1.45276,1.45232,1.45276,28800000.0
2007-11-21 03:25:00,1.45239,1.45252,1.45224,1.4525,30200000.0
2007-11-21 03:26:00,1.45241,1.45241,1.4519,1.4523,31900000.0
2007-11-21 03:27:00,1.45223,1.45259,1.45217,1.45244,47600001.0
2007-11-21 03:28:00,1.45282,1.4531,1.45278,1.45308,37600000.0
2007-11-21 03:29:00,1.45352,1.45391,1.45304,1.45304,31600000.0
2007-11-21 03:30:00,1.4535,1.45359,1.45322,1.45343,25400000.0
2007-11-21 03:31:00,1.45361,1.45366,1.45319,1.45352,44800000.0
2007-11-21 03:32:00,1.4534,1.45358,1.45329,1.45346,57500000.0
2007-11-21 03:33:00,1.45332,1.45344,1.45324,1.45339,41300000.0
2007-11-21 03:34:00,1.45341,1.45361,1.4533,1.45334,40000000.0
2007-11-21 03:35:00,1.45333,1.45337,1.45317,1.45318,37700000.0
2007-11-21 03:36:00,1.45288,1.45305,1.45248,1.45293,53200000.0
2007-11-21 03:37:00,1.45285,1.45308,1.45268,1.45268,40000001.0
2007-11-21 03:38:00,1.45272,1.45324,1.45272,1.45324,18200000.0
2007-11-21 03:39:00,1.45324,1.45324,1.45285,1.45301,37000000.0
2007-11-21 03:40:00,1.45302,1.45307,1.45283,1.45295,21800000.0
2007-11-21 03:41:00,1.45276,1.45295,1.45248,1.45295,42000001.0
2007-11-21 03:42:00,1.45283,1.453,1.45267,1.453,38500000.0
2007-11-21 03:43:00,1.45288,1.45288,1.45262,1.4527,31900000.0
2007-11-21 03:44:00,1.45246,1.45262,1.45236,1.45236,41000000.0
2007-11-21 03:45:00,1.4526,1.45263,1.45233,1.45251,38700000.0
2007-11-21 03:46:00,1.45254,1.45254,1.45208,1.45231,33400000.0
2007-11-21 03:47:00,1.45209,1.45239,1.45209,1.45235,52100001.0
2007-11-21 03:48:00,1.4522,1.45259,1.4522,1.45251,27600000.0
2007-11-21 03:49:00,1.45251,1.45291,1.45251,1.45278,28400000.0
2007-11-21 03:50:00,1.45267,1.45293,1.4526,1.4527,52300000.0
2007-11-21 03:51:00,1.4529,1.4529,1.45245,1.45263,30000000.0
2007-11-21 03:52:00,1.45262,1.45286,1.45259,1.45266,30400000.0
2007-11-21 03:53:00,1.45286,1.45292,1.45275,1.45276,29800000.0
2007-11-21 03:54:00,1.45273,1.45282,1.45237,1.45266,35000000.0
2007-11-21 03:55:00,1.45253,1.45274,1.45241,1.45274,28000000.0
2007-11-21 03:56:00,1.45267,1.45274,1.45244,1.45256,36500000.0
2007-11-21 03:57:00,1.45259,1.45276,1.45225,1.45259,40900000.0
2007-11-21 03:58:00,1.4524,1.45272,1.4524,1.45272,39800000.0
2007-11-21 03:59:00,1.45269,1.45284,1.45258,1.4527,55800000.0
2007-11-21 04:00:00,1.45255,1.45268,1.45231,1.45257,58400000.0
2007-11-21 04:01:00,1.45241,1.45291,1.45241,1.4529,44500000.0
2007-11-21 04:02:00,1.45279,1.45279,1.4524,1.45247,30800000.0
2007-11-21 04:03:00,1.45236,1.45242,1.45188,1.45226,33500000.0
2007-11-21 04:04:00,1.45208,1.45234,1.45208,1.45212,28600000.0
2007-11-21 04:05:00,1.4517,1.45248,1.4517,1.45248,38600000.0
2007-11-21 04:06:00,1.45247,1.4526,1.45222,1.4526,48800001.0
2007-11-21 04:07:00,1.45238,1.45258,1.45212,1.45258,31800000.0
2007-11-21 04:08:00,1.45254,1.45275,1.45245,1.45265,53200000.0
2007-11-21 04:09:00,1.45224,1.4524,1.45198,1.45229,36000000.0
2007-11-21 04:10:00,1.45212,1.45247,1.452,1.45221,34800000.0
2007-11-21 04:11:00,1.45214,1.45266,1.45214,1.45266,46400000.0
2007-11-21 04:12:00,1.45275,1.45287,1.45239,1.45253,45200000.0
2007-11-21 04:13:00,1.45263,1.45292,1.45221,1.45292,39500000.0
2007-11-21 04:14:00,1.45256,1.45274,1.4522,1.45243,30000000.0
2007-11-21 04:15:00,1.45267,1.4529,1.45254,1.45285,41400000.0
2007-11-21 04:16:00,1.45288,1.45292,1.45241,1.45292,52900000.0
2007-11-21 04:17:00,1.453,1.45309,1.45272,1.45293,69900000.0
2007-11-21 04:18:00,1.45226,1.45284,1.45226,1.45277,47000000.0
2007-11-21 04:19:00,1.4527,1.45308,1.4527,1.45295,42600000.0
2007-11-21 04:20:00,1.45261,1.45286,1.45251,1.45251,26800000.0
2007-11-21 04:21:00,1.45249,1.45251,1.45223,1.45229,41400000.0
2007-11-21 04:22:00,1.45192,1.45234,1.45192,1.45218,23300000.0
2007-11-21 04:23:00,1.45235,1.45251,1.45232,1.45251,43300000.0
2007-11-21 04:24:00,1.45242,1.45272,1.45242,1.45272,33200000.0
2007-11-21 04:25:00,1.45279,1.4528,1.45253,1.45253,50300000.0
2007-11-21 04:26:00,1.45263,1.45266,1.45249,1.45258,40500000.0
2007-11-21 04:27:00,1.45293,1.45311,1.45275,1.45288,32100000.0
2007-11-21 04:28:00,1.45306,1.45306,1.45249,1.45291,30200000.0
2007-11-21 04:29:00,1.45288,1.4529,1.45259,1.45272,45000000.0
2007-11-21 04:30:00,1.45252,1.45274,1.45237,1.4525,40800000.0
2007-11-21 04:31:00,1.4523,1.45248,1.45205,1.45239,54600001.0
2007-11-21 04:32:00,1.45228,1.45269,1.45227,1.45257,24200000.0
2007-11-21 04:33:00,1.45271,1.45271,1.45246,1.45256,42600000.0
2007-11-21 04:34:00,1.45245,1.4525,1.45228,1.45249,72400002.0
2007-11-21 04:35:00,1.45233,1.45263,1.45233,1.45243,36200000.0
2007-11-21 04:36:00,1.45256,1.4527,1.45255,1.45255,41000000.0
2007-11-21 04:37:00,1.45269,1.45269,1.45218,1.45234,40000000.0
2007-11-21 04:38:00,1.45233,1.45259,1.45217,1.45259,36700000.0
2007-11-21 04:39:00,1.45242,1.45251,1.45197,1.45251,30800000.0
2007-11-21 04:40:00,1.45232,1.45259,1.4522,1.4522,49800000.0
2007-11-21 04:41:00,1.45215,1.45236,1.45179,1.45179,51200000.0
2007-11-21 04:42:00,1.45144,1.45162,1.45119,1.45162,42300000.0
2007-11-21 04:43:00,1.45161,1.45167,1.45142,1.45163,32100000.0
2007-11-21 04:44:00,1.45155,1.45167,1.45106,1.45167,33800000.0
2007-11-21 04:45:00,1.45164,1.452,1.45162,1.45185,34400000.0
2007-11-21 04:46:00,1.45142,1.45161,1.45077,1.45077,24800000.0
2007-11-21 04:47:00,1.45145,1.45154,1.45134,1.4515,22000000.0
2007-11-21 04:48:00,1.45146,1.45146,1.45112,1.45136,64100000.0
2007-11-21 04:49:00,1.45124,1.45141,1.45105,1.45105,51900000.0
2007-11-21 04:50:00,1.45131,1.45183,1.45127,1.45161,27000000.0
2007-11-21 04:51:00,1.4516,1.4516,1.4511,1.45131,36200000.0
2007-11-21 04:52:00,1.4512,1.45133,1.45099,1.45099,28400000.0
2007-11-21 04:53:00,1.45124,1.45149,1.45123,1.45132,34600000.0
2007-11-21 04:54:00,1.45151,1.45151,1.4513,1.45135,32400000.0
2007-11-21 04:55:00,1.4515,1.45153,1.45077,1.45077,35600000.0
2007-11-21 04:56:00,1.45063,1.4511,1.45063,1.451,49000000.0
2007-11-21 04:57:00,1.45079,1.4509,1.45061,1.4509,38400001.0
2007-11-21 04:58:00,1.45087,1.45105,1.45078,1.45087,28700000.0
2007-11-21 04:59:00,1.45072,1.45116,1.45072,1.45105,38600000.0
2007-11-21 05:00:00,1.45098,1.45098,1.4506,1.45073,47900000.0
2007-11-21 05:01:00,1.45082,1.45105,1.45082,1.45092,32400000.0
2007-11-21 05:02:00,1.4507,1.45087,1.45052,1.45069,38800000.0
2007-11-21 05:03:00,1.45071,1.45073,1.45052,1.45073,23800000.0
2007-11-21 05:04:00,1.45073,1.45118,1.45067,1.45091,30800000.0
2007-11-21 05:05:00,1.45123,1.4518,1.45123,1.4518,31900000.0
2007-11-21 05:06:00,1.45182,1.45191,1.45146,1.45187,28600000.0
2007-11-21 05:07:00,1.45186,1.45186,1.45155,1.45178,37800000.0
2007-11-21 05:08:00,1.45198,1.45301,1.45198,1.45266,23000000.0
2007-11-21 05:09:00,1.45257,1.45257,1.45213,1.45216,44400000.0
2007-11-21 05:10:00,1.45239,1.45268,1.45194,1.45194,34000000.0
2007-11-21 05:11:00,1.45197,1.45197,1.45152,1.45152,34200000.0
2007-11-21 05:12:00,1.45186,1.45221,1.45163,1.45221,35700000.0
2007-11-21 05:13:00,1.45213,1.45217,1.45191,1.45208,23600000.0
2007-11-21 05:14:00,1.45231,1.45235,1.45216,1.45232,33000000.0
2007-11-21 05:15:00,1.45226,1.45237,1.45207,1.45227,24200000.0
2007-11-21 05:16:00,1.45234,1.45254,1.4522,1.45228,42600000.0
2007-11-21 05:17:00,1.45239,1.45245,1.45207,1.45207,35400000.0
2007-11-21 05:18:00,1.45215,1.4522,1.45199,1.45199,78100000.0
2007-11-21 05:19:00,1.45164,1.4521,1.45164,1.45208,35000000.0
2007-11-21 05:20:00,1.45202,1.45215,1.45188,1.45203,27800000.0
2007-11-21 05:21:00,1.45219,1.45219,1.45188,1.45188,28900000.0
2007-11-21 05:22:00,1.45199,1.45235,1.45199,1.45234,37600000.0
2007-11-21 05:23:00,1.45175,1.45242,1.45175,1.45221,32000000.0
2007-11-21 05:24:00,1.45207,1.45236,1.45207,1.45234,35000000.0
2007-11-21 05:25:00,1.4522,1.4525,1.45206,1.45243,59200000.0
2007-11-21 05:26:00,1.45246,1.45246,1.4522,1.4522,49500000.0
2007-11-21 05:27:00,1.45225,1.45225,1.45209,1.45209,28000000.0
2007-11-21 05:28:00,1.45246,1.45269,1.45171,1.45241,23600000.0
2007-11-21 05:29:00,1.45223,1.45236,1.4521,1.45236,32200000.0
2007-11-21 05:30:00,1.45242,1.45257,1.45234,1.45237,33200000.0
2007-11-21 05:31:00,1.45226,1.45239,1.45205,1.45209,45800000.0
2007-11-21 05:32:00,1.45223,1.45238,1.45202,1.45203,34800000.0
2007-11-21 05:33:00,1.45257,1.45269,1.45246,1.45257,34100000.0
2007-11-21 05:34:00,1.45294,1.45314,1.45282,1.45292,26000000.0
2007-11-21 05:35:00,1.45304,1.45311,1.45263,1.45263,32800000.0
2007-11-21 05:36:00,1.4524,1.45269,1.4524,1.45251,32000000.0
2007-11-21 05:37:00,1.45267,1.45267,1.45238,1.45244,61300000.0
2007-11-21 05:38:00,1.45239,1.4527,1.45239,1.45256,39800000.0
2007-11-21 05:39:00,1.45259,1.45275,1.45233,1.4527,29200000.0
2007-11-21 05:40:00,1.45275,1.45286,1.45219,1.45219,34800000.0
2007-11-21 05:41:00,1.45213,1.45252,1.45187,1.45252,33600000.0
2007-11-21 05:42:00,1.45245,1.45252,1.45218,1.45249,37600000.0
2007-11-21 05:43:00,1.45219,1.45263,1.45219,1.45256,49000000.0
2007-11-21 05:44:00,1.4526,1.45274,1.4524,1.45247,36400000.0
2007-11-21 05:45:00,1.4521,1.45237,1.4521,1.45218,46800000.0
2007-11-21 05:46:00,1.45241,1.45244,1.45232,1.45232,28200000.0
2007-11-21 05:47:00,1.45237,1.45237,1.45206,1.45217,40600000.0
2007-11-21 05:48:00,1.45214,1.45246,1.45212,1.45217,21000000.0
2007-11-21 05:49:00,1.45231,1.4524,1.4521,1.45226,36400000.0
2007-11-21 05:50:00,1.4522,1.45239,1.45189,1.45215,22900000.0
2007-11-21 05:51:00,1.45214,1.45222,1.45175,1.45175,22200000.0
2007-11-21 05:52:00,1.45206,1.45242,1.45206,1.4521,42700000.0
2007-11-21 05:53:00,1.45199,1.45246,1.45199,1.45246,52400000.0
2007-11-21 05:54:00,1.4525,1.4525,1.4523,1.45246,22200000.0
2007-11-21 05:55:00,1.45225,1.4524,1.45209,1.4524,35400000.0
2007-11-21 05:56:00,1.45263,1.45264,1.45234,1.45247,27800000.0
2007-11-21 05:57:00,1.4522,1.4524,1.45217,1.45235,37200000.0
2007-11-21 05:58:00,1.45247,1.45256,1.45228,1.45238,42600000.0
2007-11-21 05:59:00,1.45284,1.45293,1.4527,1.4527,36500000.0
2007-11-21 06:00:00,1.4525,1.45267,1.45244,1.45248,38600000.0
2007-11-21 06:01:00,1.45237,1.45254,1.4523,1.4523,36600000.0
2007-11-21 06:02:00,1.45237,1.45256,1.4521,1.45251,28000000.0
2007-11-21 06:03:00,1.45235,1.45243,1.4521,1.45223,42200000.0
2007-11-21 06:04:00,1.45232,1.45232,1.45214,1.45222,49800000.0
2007-11-21 06:05:00,1.45232,1.45255,1.45213,1.45213,160200001.0
2007-11-21 06:06:00,1.45209,1.45271,1.45209,1.45268,27800000.0
2007-11-21 06:07:00,1.45292,1.45306,1.4528,1.4528,38200000.0
2007-11-21 06:08:00,1.45296,1.45339,1.45286,1.45338,54200000.0
2007-11-21 06:09:00,1.45334,1.45365,1.45334,1.45356,30000000.0
2007-11-21 06:10:00,1.45368,1.45429,1.4536,1.4542,24800000.0
2007-11-21 06:11:00,1.45414,1.45423,1.45381,1.45381,64700000.0
2007-11-21 06:12:00,1.45389,1.45414,1.45383,1.45383,40400000.0
2007-11-21 06:13:00,1.45388,1.45451,1.45388,1.4544,47200000.0
2007-11-21 06:14:00,1.45454,1.45524,1.45454,1.45524,44500000.0
2007-11-21 06:15:00,1.45533,1.4556,1.45533,1.45542,32100000.0
2007-11-21 06:16:00,1.45556,1.45564,1.45536,1.45542,26600000.0
2007-11-21 06:17:00,1.455,1.45562,1.455,1.45557,25000000.0
2007-11-21 06:18:00,1.45564,1.45566,1.45534,1.4555,31800000.0
2007-11-21 06:19:00,1.45549,1.45574,1.4553,1.4556,27000000.0
2007-11-21 06:20:00,1.45575,1.45575,1.45541,1.45556,37500000.0
2007-11-21 06:21:00,1.45556,1.45583,1.45546,1.45572,39100000.0
2007-11-21 06:22:00,1.45554,1.45554,1.45524,1.45524,71500000.0
2007-11-21 06:23:00,1.45522,1.45523,1.45476,1.45523,30400000.0
2007-11-21 06:24:00,1.45526,1.45545,1.45502,1.45528,46300000.0
2007-11-21 06:25:00,1.45556,1.45557,1.45534,1.45556,42200000.0
2007-11-21 06:26:00,1.45575,1.45595,1.45575,1.45578,48300000.0
2007-11-21 06:27:00,1.4557,1.45587,1.45556,1.45587,44400000.0
2007-11-21 06:28:00,1.45587,1.45587,1.45482,1.45494,23200000.0
2007-11-21 06:29:00,1.45487,1.45503,1.45461,1.45484,39200000.0
2007-11-21 06:30:00,1.45497,1.45508,1.45477,1.45499,47000001.0
2007-11-21 06:31:00,1.45487,1.45488,1.45461,1.45461,44400000.0
2007-11-21 06:32:00,1.45462,1.45509,1.45462,1.45479,45200000.0
2007-11-21 06:33:00,1.45464,1.45486,1.45458,1.45477,47200000.0
2007-11-21 06:34:00,1.45453,1.45492,1.45446,1.45463,24000000.0
2007-11-21 06:35:00,1.45459,1.45494,1.45453,1.45467,58600000.0
2007-11-21 06:36:00,1.45426,1.45476,1.45426,1.45447,44000000.0
2007-11-21 06:37:00,1.45456,1.45498,1.45449,1.45455,42600000.0
2007-11-21 06:38:00,1.45499,1.4551,1.45487,1.45495,25600000.0
2007-11-21 06:39:00,1.45493,1.45506,1.45467,1.45468,38200000.0
2007-11-21 06:40:00,1.45444,1.45478,1.45444,1.45467,25600000.0
2007-11-21 06:41:00,1.4547,1.45493,1.45423,1.45465,25400000.0
2007-11-21 06:42:00,1.45393,1.45456,1.45393,1.45456,33700000.0
2007-11-21 06:43:00,1.45465,1.45465,1.45417,1.45441,35200000.0
2007-11-21 06:44:00,1.45469,1.45489,1.45446,1.45452,40800000.0
2007-11-21 06:45:00,1.45437,1.45483,1.45437,1.45453,37400000.0
2007-11-21 06:46:00,1.45456,1.45497,1.45456,1.45478,72700001.0
2007-11-21 06:47:00,1.45488,1.45508,1.45468,1.45499,49100000.0
2007-11-21 06:48:00,1.45491,1.45512,1.45461,1.45476,36900000.0
2007-11-21 06:49:00,1.4545,1.45469,1.4545,1.45465,37100000.0
2007-11-21 06:50:00,1.45469,1.45481,1.45418,1.45418,28000000.0
2007-11-21 06:51:00,1.45457,1.45488,1.45457,1.4547,43600000.0
2007-11-21 06:52:00,1.4547,1.455,1.45445,1.455,26400000.0
2007-11-21 06:53:00,1.45494,1.45499,1.45471,1.45499,37000000.0
2007-11-21 06:54:00,1.45498,1.45516,1.45467,1.4549,37400000.0
2007-11-21 06:55:00,1.45514,1.45535,1.45514,1.45519,34200000.0
2007-11-21 06:56:00,1.4551,1.45546,1.4551,1.45537,32400000.0
2007-11-21 06:57:00,1.45528,1.45528,1.45478,1.45506,39400000.0
2007-11-21 06:58:00,1.45472,1.45516,1.45424,1.4546,34000000.0
2007-11-21 06:59:00,1.45453,1.45475,1.45416,1.45454,18800000.0
2007-11-21 07:00:00,1.45465,1.45475,1.45457,1.45468,41600000.0
2007-11-21 07:01:00,1.45458,1.45458,1.45412,1.45428,32300000.0
2007-11-21 07:02:00,1.45405,1.45425,1.45398,1.45399,65900000.0
2007-11-21 07:03:00,1.45424,1.45426,1.45392,1.45395,42200000.0
2007-11-21 07:04:00,1.4541,1.45412,1.45383,1.45398,32800000.0
2007-11-21 07:05:00,1.45414,1.45433,1.45389,1.45389,65000000.0
2007-11-21 07:06:00,1.45437,1.45654,1.45437,1.45654,39600001.0
2007-11-21 07:07:00,1.4565,1.45679,1.4565,1.45656,48000001.0
2007-11-21 07:08:00,1.4566,1.45691,1.45641,1.45642,36600000.0
2007-11-21 07:09:00,1.45671,1.45671,1.45653,1.45664,47100000.0
2007-11-21 07:10:00,1.45675,1.45679,1.45646,1.4565,43700000.0
2007-11-21 07:11:00,1.45646,1.45697,1.45646,1.45672,39600000.0
2007-11-21 07:12:00,1.45676,1.45704,1.45671,1.45677,51200001.0
2007-11-21 07:13:00,1.45702,1.45739,1.45693,1.45739,42200000.0
2007-11-21 07:14:00,1.45745,1.45745,1.45724,1.45724,85300000.0
2007-11-21 07:15:00,1.45681,1.45681,1.4563,1.45633,35200000.0
2007-11-21 07:16:00,1.45584,1.45628,1.45584,1.45624,35200000.0
2007-11-21 07:17:00,1.45637,1.45646,1.4561,1.45644,47900000.0
2007-11-21 07:18:00,1.45639,1.45639,1.45603,1.45621,49200000.0
2007-11-21 07:19:00,1.45565,1.45581,1.45506,1.45538,40800000.0
2007-11-21 07:20:00,1.45565,1.45599,1.45555,1.45587,45600000.0
2007-11-21 07:21:00,1.45608,1.45617,1.45584,1.45617,30800000.0
2007-11-21 07:22:00,1.45603,1.45603,1.45492,1.45571,40000000.0
2007-11-21 07:23:00,1.4557,1.45578,1.45544,1.45566,29600000.0
2007-11-21 07:24:00,1.45536,1.45579,1.45506,1.45559,36700000.0
2007-11-21 07:25:00,1.45592,1.45601,1.45514,1.45572,63600000.0
2007-11-21 07:26:00,1.45579,1.45646,1.45579,1.45646,27900000.0
2007-11-21 07:27:00,1.45663,1.45663,1.45582,1.45626,44200000.0
2007-11-21 07:28:00,1.45632,1.45647,1.45607,1.4562,33800000.0
2007-11-21 07:29:00,1.45615,1.45615,1.45579,1.45614,28000000.0
2007-11-21 07:30:00,1.45615,1.45615,1.45536,1.45572,47300000.0
2007-11-21 07:31:00,1.45571,1.45613,1.45571,1.45596,25400000.0
2007-11-21 07:32:00,1.45603,1.45628,1.45547,1.45587,36800000.0
2007-11-21 07:33:00,1.45565,1.45565,1.45485,1.45485,39100000.0
2007-11-21 07:34:00,1.45507,1.45579,1.45507,1.45579,37200000.0
2007-11-21 07:35:00,1.45557,1.45598,1.45557,1.45598,35200000.0
2007-11-21 07:36:00,1.45578,1.45603,1.45552,1.45602,54900000.0
2007-11-21 07:37:00,1.45603,1.45606,1.45583,1.45586,28000000.0
2007-11-21 07:38:00,1.45568,1.45575,1.4555,1.4555,50700000.0
2007-11-21 07:39:00,1.45511,1.45577,1.45511,1.45577,30800000.0
2007-11-21 07:40:00,1.45583,1.45604,1.4557,1.45594,35600000.0
2007-11-21 07:41:00,1.45526,1.45547,1.45522,1.45535,37400000.0
2007-11-21 07:42:00,1.45531,1.45537,1.45499,1.45533,39400000.0
2007-11-21 07:43:00,1.45528,1.45535,1.45485,1.4553,38400000.0
2007-11-21 07:44:00,1.45537,1.45537,1.45514,1.45534,50900000.0
2007-11-21 07:45:00,1.45529,1.45529,1.45462,1.45514,32600000.0
2007-11-21 07:46:00,1.45524,1.45537,1.45517,1.45537,30000000.0
2007-11-21 07:47:00,1.45525,1.45531,1.45493,1.45531,29600000.0
2007-11-21 07:48:00,1.45525,1.45525,1.45434,1.45434,25600000.0
2007-11-21 07:49:00,1.45432,1.45432,1.45339,1.45339,39600000.0
2007-11-21 07:50:00,1.45323,1.45357,1.45302,1.45318,50400001.0
2007-11-21 07:51:00,1.45264,1.45282,1.45232,1.45254,31000000.0
2007-11-21 07:52:00,1.45251,1.45294,1.45251,1.4528,27800000.0
2007-11-21 07:53:00,1.45291,1.45349,1.45291,1.45329,58600001.0
2007-11-21 07:54:00,1.45319,1.45371,1.45319,1.45351,34300000.0
2007-11-21 07:55:00,1.45377,1.45386,1.45327,1.45384,47300000.0
2007-11-21 07:56:00,1.45405,1.45415,1.45357,1.45369,36200000.0
2007-11-21 07:57:00,1.45359,1.45392,1.45355,1.45363,20000000.0
2007-11-21 07:58:00,1.45343,1.4538,1.4534,1.4538,45300000.0
2007-11-21 07:59:00,1.45334,1.45395,1.45334,1.45373,34600000.0
2007-11-21 08:00:00,1.45355,1.4537,1.45353,1.4537,26600000.0
2007-11-21 08:01:00,1.45382,1.45398,1.45364,1.45365,30600000.0
2007-11-21 08:02:00,1.45387,1.45415,1.45356,1.45415,38600000.0
2007-11-21 08:03:00,1.45419,1.45423,1.45386,1.45423,38900000.0
2007-11-21 08:04:00,1.45398,1.45417,1.45357,1.45398,25800000.0
2007-11-21 08:05:00,1.45365,1.45365,1.45308,1.4533,21000000.0
2007-11-21 08:06:00,1.45327,1.45346,1.45301,1.45332,52600000.0
2007-11-21 08:07:00,1.45335,1.45368,1.45322,1.45368,45800001.0
2007-11-21 08:08:00,1.45356,1.45369,1.45311,1.45311,34400000.0
2007-11-21 08:09:00,1.45322,1.45363,1.45314,1.45363,53600000.0
2007-11-21 08:10:00,1.45357,1.45358,1.45331,1.45349,29300000.0
2007-11-21 08:11:00,1.45347,1.45356,1.45316,1.45332,31600000.0
2007-11-21 08:12:00,1.45324,1.45374,1.45303,1.45321,30900000.0
2007-11-21 08:13:00,1.45289,1.45343,1.45289,1.45329,90300000.0
2007-11-21 08:14:00,1.45332,1.45348,1.45318,1.45348,40400000.0
2007-11-21 08:15:00,1.45361,1.45376,1.45334,1.45334,46200000.0
2007-11-21 08:16:00,1.45327,1.4533,1.45294,1.4533,33400000.0
2007-11-21 08:17:00,1.45343,1.45361,1.45327,1.45353,39400000.0
2007-11-21 08:18:00,1.45363,1.45363,1.45314,1.45323,28400000.0
2007-11-21 08:19:00,1.45327,1.45336,1.45306,1.45329,85100000.0
2007-11-21 08:20:00,1.45357,1.45385,1.45332,1.45342,30200000.0
2007-11-21 08:21:00,1.45314,1.45422,1.45314,1.45405,26600000.0
2007-11-21 08:22:00,1.45426,1.45471,1.45426,1.45461,31400000.0
2007-11-21 08:23:00,1.45449,1.45449,1.45404,1.45404,25800000.0
2007-11-21 08:24:00,1.45428,1.45464,1.45417,1.45455,37800000.0
2007-11-21 08:25:00,1.45451,1.45495,1.45451,1.45464,33900000.0
2007-11-21 08:26:00,1.45462,1.45462,1.45401,1.45435,41400000.0
2007-11-21 08:27:00,1.45421,1.45437,1.45415,1.45436,29200000.0
2007-11-21 08:28:00,1.45444,1.45451,1.45414,1.45418,34000000.0
2007-11-21 08:29:00,1.45396,1.45396,1.4536,1.45393,41100000.0
2007-11-21 08:30:00,1.45385,1.45385,1.45328,1.45374,19800000.0
2007-11-21 08:31:00,1.45381,1.45384,1.45346,1.45381,56000000.0
2007-11-21 08:32:00,1.45386,1.45401,1.45351,1.45386,29000000.0
2007-11-21 08:33:00,1.45407,1.45421,1.45346,1.45395,53000000.0
2007-11-21 08:34:00,1.4544,1.45444,1.45401,1.45419,39400000.0
2007-11-21 08:35:00,1.4543,1.45458,1.45408,1.45437,75200000.0
2007-11-21 08:36:00,1.45454,1.45459,1.45413,1.45439,44400000.0
2007-11-21 08:37:00,1.45441,1.45441,1.45379,1.45397,24800000.0
2007-11-21 08:38:00,1.45393,1.45401,1.4536,1.45366,32500000.0
2007-11-21 08:39:00,1.45385,1.45385,1.45311,1.45357,32000000.0
2007-11-21 08:40:00,1.45357,1.45383,1.45309,1.45383,31400000.0
2007-11-21 08:41:00,1.45417,1.45431,1.45399,1.454,44000001.0
2007-11-21 08:42:00,1.45404,1.45416,1.45384,1.45416,51800000.0
2007-11-21 08:43:00,1.45438,1.45465,1.45393,1.45393,33900000.0
2007-11-21 08:44:00,1.45414,1.45414,1.45389,1.45405,32800000.0
2007-11-21 08:45:00,1.45388,1.45412,1.45356,1.45356,35100000.0
2007-11-21 08:46:00,1.45398,1.45421,1.45384,1.4542,51600000.0
2007-11-21 08:47:00,1.45423,1.45423,1.45393,1.45393,37800000.0
2007-11-21 08:48:00,1.45445,1.45445,1.45344,1.45344,40600000.0
2007-11-21 08:49:00,1.45343,1.45406,1.45343,1.45357,46600000.0
2007-11-21 08:50:00,1.45331,1.45342,1.45274,1.45274,24600000.0
2007-11-21 08:51:00,1.45246,1.45304,1.45246,1.45267,48900000.0
2007-11-21 08:52:00,1.45305,1.45306,1.45251,1.45305,46900000.0
2007-11-21 08:53:00,1.45321,1.45337,1.45311,1.45337,22700000.0
2007-11-21 08:54:00,1.4531,1.45334,1.45297,1.45327,33000000.0
2007-11-21 08:55:00,1.45328,1.45353,1.45308,1.45331,39800000.0
2007-11-21 08:56:00,1.45343,1.45483,1.45343,1.45386,89900000.0
2007-11-21 08:57:00,1.45401,1.45504,1.45401,1.45504,21800000.0
2007-11-21 08:58:00,1.45532,1.45535,1.45501,1.45535,52000000.0
2007-11-21 08:59:00,1.45519,1.4557,1.45506,1.45544,42200000.0
2007-11-21 09:00:00,1.45561,1.45561,1.45506,1.45543,25800000.0
2007-11-21 09:01:00,1.45549,1.45593,1.45538,1.45588,27200000.0
2007-11-21 09:02:00,1.456,1.45636,1.45597,1.45597,31700000.0
2007-11-21 09:03:00,1.45541,1.45599,1.45521,1.45521,29000000.0
2007-11-21 09:04:00,1.45556,1.45556,1.45521,1.45544,18200000.0
2007-11-21 09:05:00,1.45549,1.45564,1.4553,1.45564,24300000.0
2007-11-21 09:06:00,1.45561,1.45611,1.45561,1.45603,38300000.0
2007-11-21 09:07:00,1.45592,1.45595,1.45552,1.45565,37000000.0
2007-11-21 09:08:00,1.45573,1.45614,1.4557,1.45609,55900000.0
2007-11-21 09:09:00,1.45609,1.45621,1.45541,1.45546,29700000.0
2007-11-21 09:10:00,1.45529,1.45546,1.45499,1.4553,33000000.0
2007-11-21 09:11:00,1.45534,1.45569,1.45519,1.45569,22800000.0
2007-11-21 09:12:00,1.45563,1.45577,1.45546,1.45577,43200001.0
2007-11-21 09:13:00,1.45563,1.45571,1.4549,1.4549,29000000.0
2007-11-21 09:14:00,1.4548,1.45508,1.45469,1.45505,27200000.0
2007-11-21 09:15:00,1.4549,1.45536,1.45486,1.45536,32000000.0
2007-11-21 09:16:00,1.45534,1.45544,1.45392,1.45392,33200000.0
2007-11-21 09:17:00,1.45386,1.45386,1.45284,1.45309,39800000.0
2007-11-21 09:18:00,1.4534,1.45346,1.45305,1.45305,40200000.0
2007-11-21 09:19:00,1.45325,1.45346,1.45321,1.45339,29800000.0
2007-11-21 09:20:00,1.45309,1.45339,1.45294,1.45303,31400000.0
2007-11-21 09:21:00,1.45302,1.45429,1.45299,1.45413,38600000.0
2007-11-21 09:22:00,1.45422,1.45468,1.4542,1.45468,23500000.0
2007-11-21 09:23:00,1.4545,1.45484,1.45441,1.45474,42000000.0
2007-11-21 09:24:00,1.45494,1.45494,1.45399,1.45399,45400000.0
2007-11-21 09:25:00,1.45396,1.45396,1.45303,1.45303,30800000.0
2007-11-21 09:26:00,1.45305,1.45311,1.45219,1.45227,39000000.0
2007-11-21 09:27:00,1.45222,1.4524,1.45212,1.45231,31500000.0
2007-11-21 09:28:00,1.45223,1.45305,1.45198,1.45305,35200000.0
2007-11-21 09:29:00,1.45303,1.45322,1.45303,1.4532,44200000.0
2007-11-21 09:30:00,1.45317,1.45381,1.45314,1.45381,27800000.0
2007-11-21 09:31:00,1.4539,1.45397,1.4537,1.45375,32800000.0
2007-11-21 09:32:00,1.454,1.45499,1.454,1.45465,36400000.0
2007-11-21 09:33:00,1.45452,1.45489,1.45441,1.45462,35600000.0
2007-11-21 09:34:00,1.45455,1.45455,1.45411,1.45452,31600000.0
2007-11-21 09:35:00,1.45441,1.45453,1.45389,1.45449,44600000.0
2007-11-21 09:36:00,1.45461,1.45463,1.45424,1.4543,23600000.0
2007-11-21 09:37:00,1.45436,1.45469,1.45431,1.45462,34200000.0
2007-11-21 09:38:00,1.4546,1.4547,1.45446,1.45458,53900000.0
2007-11-21 09:39:00,1.45446,1.45467,1.45407,1.45408,35400000.0
2007-11-21 09:40:00,1.45392,1.45425,1.4538,1.45425,19800000.0
2007-11-21 09:41:00,1.45456,1.45456,1.45406,1.45428,44900000.0
2007-11-21 09:42:00,1.45397,1.45397,1.45367,1.45367,59500000.0
2007-11-21 09:43:00,1.4535,1.4537,1.4535,1.45363,36800000.0
2007-11-21 09:44:00,1.45342,1.45347,1.45319,1.45333,25800000.0
2007-11-21 09:45:00,1.45363,1.45373,1.45304,1.45304,35200000.0
2007-11-21 09:46:00,1.45356,1.45368,1.45321,1.45332,74500000.0
2007-11-21 09:47:00,1.45328,1.45343,1.45328,1.45331,40200000.0
2007-11-21 09:48:00,1.45327,1.45353,1.45308,1.4535,39200000.0
2007-11-21 09:49:00,1.45353,1.45378,1.45303,1.45303,23200000.0
2007-11-21 09:50:00,1.45274,1.45344,1.45274,1.45329,47700000.0
2007-11-21 09:51:00,1.45345,1.45402,1.45344,1.45402,27400000.0
2007-11-21 09:52:00,1.45386,1.45455,1.45386,1.45455,33200000.0
2007-11-21 09:53:00,1.45446,1.45468,1.4541,1.45424,56300000.0
2007-11-21 09:54:00,1.45421,1.45435,1.45409,1.45435,37700000.0
2007-11-21 09:55:00,1.45419,1.45419,1.45384,1.4539,45900000.0
2007-11-21 09:56:00,1.45361,1.45417,1.45361,1.45386,49100001.0
2007-11-21 09:57:00,1.45386,1.45393,1.45363,1.45367,51800000.0
2007-11-21 09:58:00,1.45376,1.45401,1.45318,1.45355,46800000.0
2007-11-21 09:59:00,1.45376,1.45386,1.45363,1.45386,37800000.0
2007-11-21 10:00:00,1.45377,1.45377,1.45317,1.45317,83299998.0
2007-11-21 10:01:00,1.45361,1.45402,1.4533,1.45402,52300001.0
2007-11-21 10:02:00,1.45411,1.45411,1.45298,1.4533,42600000.0
2007-11-21 10:03:00,1.45368,1.45462,1.45368,1.45444,18400000.0
2007-11-21 10:04:00,1.45464,1.45464,1.45371,1.45442,38000000.0
2007-11-21 10:05:00,1.45423,1.45423,1.45358,1.45403,46600000.0
2007-11-21 10:06:00,1.45457,1.45506,1.45452,1.45478,30800000.0
2007-11-21 10:07:00,1.45515,1.45524,1.45451,1.45492,30200000.0
2007-11-21 10:08:00,1.45505,1.45555,1.45504,1.45551,31400000.0
2007-11-21 10:09:00,1.45591,1.45591,1.4556,1.45568,30200000.0
2007-11-21 10:10:00,1.45574,1.45596,1.45552,1.4559,19200000.0
2007-11-21 10:11:00,1.45543,1.45559,1.45512,1.45518,37500000.0
2007-11-21 10:12:00,1.45515,1.45534,1.45487,1.45523,43300000.0
2007-11-21 10:13:00,1.45512,1.4553,1.45469,1.45481,59200000.0
2007-11-21 10:14:00,1.45445,1.45462,1.454,1.454,34200000.0
2007-11-21 10:15:00,1.45378,1.45398,1.45363,1.45367,25800000.0
2007-11-21 10:16:00,1.45341,1.45521,1.45322,1.45512,41000000.0
2007-11-21 10:17:00,1.45479,1.45534,1.45445,1.45503,20800000.0
2007-11-21 10:18:00,1.45504,1.45522,1.45458,1.45473,44400000.0
2007-11-21 10:19:00,1.45477,1.45522,1.45473,1.45522,33800000.0
2007-11-21 10:20:00,1.45539,1.45539,1.45514,1.45534,18800000.0
2007-11-21 10:21:00,1.45532,1.45604,1.45518,1.45518,43200000.0
2007-11-21 10:22:00,1.45533,1.45559,1.45508,1.45556,31300000.0
2007-11-21 10:23:00,1.45567,1.45567,1.45535,1.45558,35200000.0
2007-11-21 10:24:00,1.45556,1.45609,1.45542,1.45609,41800000.0
2007-11-21 10:25:00,1.45622,1.45622,1.4557,1.45606,44500000.0
2007-11-21 10:26:00,1.45619,1.45674,1.45606,1.45674,50400000.0
2007-11-21 10:27:00,1.45668,1.45683,1.45652,1.45652,23200000.0
2007-11-21 10:28:00,1.4564,1.45666,1.45606,1.45606,36400000.0
2007-11-21 10:29:00,1.45584,1.45584,1.45504,1.4555,37000000.0
2007-11-21 10:30:00,1.45567,1.45573,1.455,1.45534,49000000.0
2007-11-21 10:31:00,1.45537,1.45549,1.45521,1.45549,35200000.0
2007-11-21 10:32:00,1.45523,1.45545,1.45441,1.45448,20800000.0
2007-11-21 10:33:00,1.45442,1.45445,1.45378,1.45383,46400000.0
2007-11-21 10:34:00,1.45379,1.4542,1.45369,1.45402,36300000.0
2007-11-21 10:35:00,1.45426,1.45426,1.45322,1.45332,21400000.0
2007-11-21 10:36:00,1.4533,1.4533,1.45266,1.45266,28800000.0
2007-11-21 10:37:00,1.45299,1.45329,1.45287,1.45329,32800000.0
2007-11-21 10:38:00,1.45353,1.45355,1.45303,1.45338,58900000.0
2007-11-21 10:39:00,1.45317,1.45386,1.45317,1.45377,35000001.0
2007-11-21 10:40:00,1.4537,1.45386,1.45356,1.45363,28400000.0
2007-11-21 10:41:00,1.45378,1.4539,1.45363,1.45379,41900000.0
2007-11-21 10:42:00,1.45346,1.45346,1.45304,1.45324,43500000.0
2007-11-21 10:43:00,1.45335,1.45339,1.4528,1.4528,25400000.0
2007-11-21 10:44:00,1.45301,1.45309,1.45252,1.45274,30200000.0
2007-11-21 10:45:00,1.45267,1.45299,1.45264,1.45264,49400000.0
2007-11-21 10:46:00,1.45315,1.45359,1.45312,1.45343,40100000.0
2007-11-21 10:47:00,1.45376,1.45438,1.45376,1.4543,38600000.0
2007-11-21 10:48:00,1.45435,1.45452,1.4542,1.4543,31000000.0
2007-11-21 10:49:00,1.45395,1.45428,1.45352,1.45352,37300000.0
2007-11-21 10:50:00,1.45347,1.45347,1.45284,1.4531,83000003.0
2007-11-21 10:51:00,1.45321,1.4535,1.45299,1.45338,41000000.0
2007-11-21 10:52:00,1.45373,1.45406,1.45353,1.454,54800001.0
2007-11-21 10:53:00,1.4538,1.4538,1.45311,1.45353,31000000.0
2007-11-21 10:54:00,1.45362,1.45362,1.45246,1.45284,19200000.0
2007-11-21 10:55:00,1.4524,1.45243,1.45168,1.45169,29200000.0
2007-11-21 10:56:00,1.45172,1.45293,1.45172,1.45293,40200000.0
2007-11-21 10:57:00,1.45296,1.45296,1.45223,1.45253,18200000.0
2007-11-21 10:58:00,1.45257,1.45294,1.45227,1.45287,23600000.0
2007-11-21 10:59:00,1.45317,1.45341,1.45274,1.45298,42200000.0
2007-11-21 11:00:00,1.45299,1.45373,1.45289,1.45348,33000000.0
2007-11-21 11:01:00,1.45344,1.45369,1.4534,1.45359,41800000.0
2007-11-21 11:02:00,1.45366,1.45391,1.45335,1.45389,23000000.0
2007-11-21 11:03:00,1.45392,1.45396,1.45379,1.45385,30400000.0
2007-11-21 11:04:00,1.45382,1.45382,1.45342,1.45365,38800000.0
2007-11-21 11:05:00,1.45374,1.45423,1.45339,1.45398,32300000.0
2007-11-21 11:06:00,1.45417,1.45424,1.45392,1.45424,53100000.0
2007-11-21 11:07:00,1.45423,1.45423,1.45351,1.45407,64100000.0
2007-11-21 11:08:00,1.45444,1.45444,1.45414,1.45431,28000000.0
2007-11-21 11:09:00,1.45402,1.4543,1.45382,1.4543,37000000.0
2007-11-21 11:10:00,1.45443,1.45474,1.45443,1.45465,36400000.0
2007-11-21 11:11:00,1.45449,1.45458,1.45424,1.45452,38800000.0
2007-11-21 11:12:00,1.45427,1.45461,1.45414,1.45461,37400000.0
2007-11-21 11:13:00,1.45462,1.45485,1.45447,1.45475,51000000.0
2007-11-21 11:14:00,1.45473,1.45486,1.45429,1.45442,49200000.0
2007-11-21 11:15:00,1.45463,1.45475,1.45422,1.45447,56600001.0
2007-11-21 11:16:00,1.45455,1.45527,1.45442,1.45527,53300000.0
2007-11-21 11:17:00,1.45522,1.45522,1.45489,1.45492,44400000.0
2007-11-21 11:18:00,1.45505,1.4552,1.45377,1.45429,45300000.0
2007-11-21 11:19:00,1.45424,1.45468,1.45413,1.45468,78300000.0
2007-11-21 11:20:00,1.45452,1.45452,1.45427,1.45431,29400000.0
2007-11-21 11:21:00,1.45391,1.45419,1.4537,1.45371,38100000.0
2007-11-21 11:22:00,1.45373,1.45386,1.45354,1.45376,34400000.0
2007-11-21 11:23:00,1.4537,1.4538,1.45337,1.45371,24400000.0
2007-11-21 11:24:00,1.45383,1.454,1.45325,1.454,41100000.0
2007-11-21 11:25:00,1.45393,1.45408,1.4535,1.45408,56600000.0
2007-11-21 11:26:00,1.45384,1.45401,1.45373,1.45395,35000000.0
2007-11-21 11:27:00,1.45381,1.45381,1.45327,1.45377,29400000.0
2007-11-21 11:28:00,1.45358,1.45382,1.45358,1.45376,31600000.0
2007-11-21 11:29:00,1.45385,1.45386,1.45338,1.45384,48400000.0
2007-11-21 11:30:00,1.45403,1.45403,1.45303,1.45315,28000000.0
2007-11-21 11:31:00,1.45311,1.45311,1.45256,1.453,40800000.0
2007-11-21 11:32:00,1.45289,1.45367,1.45289,1.45348,28200000.0
2007-11-21 11:33:00,1.45367,1.4544,1.45367,1.4544,46800000.0
2007-11-21 11:34:00,1.45451,1.45548,1.45451,1.45548,31800000.0
2007-11-21 11:35:00,1.45555,1.45555,1.45442,1.4545,30600000.0
2007-11-21 11:36:00,1.4545,1.4545,1.45391,1.45404,23000000.0
2007-11-21 11:37:00,1.45399,1.45422,1.45393,1.45419,35400000.0
2007-11-21 11:38:00,1.45419,1.45419,1.45388,1.45411,43200000.0
2007-11-21 11:39:00,1.454,1.45425,1.45385,1.45418,54400000.0
2007-11-21 11:40:00,1.45441,1.45463,1.45403,1.45449,27600000.0
2007-11-21 11:41:00,1.45446,1.45455,1.4535,1.45354,34600000.0
2007-11-21 11:42:00,1.45363,1.45365,1.45304,1.45314,19400000.0
2007-11-21 11:43:00,1.45335,1.45342,1.4523,1.4523,34600000.0
2007-11-21 11:44:00,1.45238,1.45326,1.45238,1.45313,36800000.0
2007-11-21 11:45:00,1.45322,1.45363,1.45285,1.45363,39400000.0
2007-11-21 11:46:00,1.45355,1.45383,1.45323,1.45383,30200000.0
2007-11-21 11:47:00,1.45364,1.45386,1.45334,1.45334,63100001.0
2007-11-21 11:48:00,1.45333,1.45335,1.45241,1.45241,28600000.0
2007-11-21 11:49:00,1.45274,1.4528,1.4524,1.4524,28800000.0
2007-11-21 11:50:00,1.45237,1.45341,1.45217,1.45319,30600000.0
2007-11-21 11:51:00,1.45331,1.45382,1.45331,1.45382,17000000.0
2007-11-21 11:52:00,1.45412,1.45461,1.45382,1.45461,55000000.0
2007-11-21 11:53:00,1.45464,1.45482,1.45454,1.45461,32400000.0
2007-11-21 11:54:00,1.45427,1.45462,1.45376,1.4539,30000000.0
2007-11-21 11:55:00,1.45374,1.45419,1.45357,1.45357,32200000.0
2007-11-21 11:56:00,1.45347,1.45365,1.4534,1.45358,48500000.0
2007-11-21 11:57:00,1.45355,1.45368,1.45334,1.45368,25400000.0
2007-11-21 11:58:00,1.4538,1.45426,1.4538,1.45409,44200000.0
2007-11-21 11:59:00,1.45426,1.45475,1.45422,1.45474,32800000.0
2007-11-21 12:00:00,1.45468,1.4548,1.45466,1.4548,25800000.0
2007-11-21 12:01:00,1.45472,1.45472,1.45448,1.45462,31900000.0
2007-11-21 12:02:00,1.45458,1.45471,1.45414,1.45414,34000000.0
2007-11-21 12:03:00,1.45425,1.45443,1.4535,1.45388,46400001.0
2007-11-21 12:04:00,1.4542,1.45461,1.45406,1.45439,47800001.0
2007-11-21 12:05:00,1.45416,1.45461,1.45391,1.45461,23400000.0
2007-11-21 12:06:00,1.45415,1.45486,1.45363,1.45483,30000000.0
2007-11-21 12:07:00,1.45532,1.45591,1.4551,1.45579,49800000.0
2007-11-21 12:08:00,1.45625,1.4567,1.4556,1.4556,32800000.0
2007-11-21 12:09:00,1.45586,1.45602,1.45536,1.45536,40100000.0
2007-11-21 12:10:00,1.45587,1.4562,1.45552,1.45598,45400000.0
2007-11-21 12:11:00,1.45587,1.45601,1.4556,1.45601,25800000.0
2007-11-21 12:12:00,1.45624,1.4564,1.45585,1.4562,51400000.0
2007-11-21 12:13:00,1.45623,1.45623,1.45588,1.45604,31600000.0
2007-11-21 12:14:00,1.4564,1.45664,1.45599,1.45601,34200000.0
2007-11-21 12:15:00,1.45618,1.4564,1.45591,1.45617,24200000.0
2007-11-21 12:16:00,1.45602,1.45623,1.4557,1.45605,88899999.0
2007-11-21 12:17:00,1.45615,1.45615,1.45524,1.45568,21800000.0
2007-11-21 12:18:00,1.45591,1.45592,1.45537,1.45579,51200000.0
2007-11-21 12:19:00,1.45556,1.45585,1.4555,1.45577,30400000.0
2007-11-21 12:20:00,1.45569,1.45606,1.45569,1.45588,41200000.0
2007-11-21 12:21:00,1.45581,1.45581,1.45534,1.45534,44900000.0
2007-11-21 12:22:00,1.45558,1.45558,1.45515,1.45529,32200000.0
2007-11-21 12:23:00,1.45519,1.45548,1.45507,1.4553,49600000.0
2007-11-21 12:24:00,1.45523,1.45564,1.45523,1.45547,48100000.0
2007-11-21 12:25:00,1.45572,1.45709,1.45572,1.45673,32900000.0
2007-11-21 12:26:00,1.45664,1.45723,1.45639,1.45722,57500000.0
2007-11-21 12:27:00,1.45739,1.45752,1.45706,1.45717,50700000.0
2007-11-21 12:28:00,1.45758,1.45966,1.45758,1.45963,29200000.0
2007-11-21 12:29:00,1.45944,1.4596,1.45913,1.45954,26400000.0
2007-11-21 12:30:00,1.45944,1.45973,1.45898,1.45934,33100000.0
2007-11-21 12:31:00,1.45947,1.45958,1.45808,1.45808,27800000.0
2007-11-21 12:32:00,1.45871,1.45919,1.45823,1.45861,32600000.0
2007-11-21 12:33:00,1.45882,1.45899,1.45828,1.45828,35000000.0
2007-11-21 12:34:00,1.45786,1.45919,1.45786,1.45919,23700000.0
2007-11-21 12:35:00,1.45937,1.45946,1.45912,1.4593,34900000.0
2007-11-21 12:36:00,1.45926,1.45964,1.45909,1.45955,26400000.0
2007-11-21 12:37:00,1.4594,1.45946,1.45845,1.45845,31900000.0
2007-11-21 12:38:00,1.45859,1.45863,1.45825,1.45831,25800000.0
2007-11-21 12:39:00,1.45851,1.45864,1.45819,1.45819,21800000.0
2007-11-21 12:40:00,1.45816,1.45848,1.45816,1.45848,34400000.0
2007-11-21 12:41:00,1.4584,1.45887,1.45796,1.45887,36600000.0
2007-11-21 12:42:00,1.45886,1.45927,1.45882,1.45904,36800000.0
2007-11-21 12:43:00,1.45909,1.45979,1.45904,1.45975,29000000.0
2007-11-21 12:44:00,1.46003,1.46023,1.45988,1.4601,60000000.0
2007-11-21 12:45:00,1.4599,1.46013,1.4598,1.4598,35400000.0
2007-11-21 12:46:00,1.45981,1.45981,1.4592,1.45954,37900000.0
2007-11-21 12:47:00,1.45933,1.45961,1.45931,1.45931,33000000.0
2007-11-21 12:48:00,1.45919,1.4593,1.4589,1.4589,32800000.0
2007-11-21 12:49:00,1.4587,1.45913,1.45848,1.45913,24600000.0
2007-11-21 12:50:00,1.45912,1.45912,1.45803,1.45814,36600000.0
2007-11-21 12:51:00,1.45812,1.4582,1.45779,1.45796,60800000.0
2007-11-21 12:52:00,1.45813,1.45815,1.45773,1.45795,36200000.0
2007-11-21 12:53:00,1.4576,1.45803,1.45728,1.45766,35200000.0
2007-11-21 12:54:00,1.45804,1.45806,1.45601,1.45603,21600000.0
2007-11-21 12:55:00,1.45606,1.45663,1.45559,1.45663,48200000.0
2007-11-21 12:56:00,1.45709,1.45753,1.45619,1.45662,50200000.0
2007-11-21 12:57:00,1.45667,1.45695,1.45649,1.45691,26600000.0
2007-11-21 12:58:00,1.45683,1.45695,1.45624,1.45688,32400000.0
2007-11-21 12:59:00,1.45661,1.45714,1.45661,1.45714,38600000.0
2007-11-21 13:00:00,1.45724,1.45743,1.45712,1.45729,30800000.0
2007-11-21 13:01:00,1.45734,1.45763,1.45694,1.45694,33800000.0
2007-11-21 13:02:00,1.45682,1.457,1.45668,1.45684,26500000.0
2007-11-21 13:03:00,1.45681,1.4569,1.45639,1.45683,35700000.0
2007-11-21 13:04:00,1.45669,1.45684,1.4563,1.45642,47600001.0
2007-11-21 13:05:00,1.45614,1.45648,1.45573,1.45609,35100000.0
2007-11-21 13:06:00,1.45586,1.4563,1.45586,1.45626,37800000.0
2007-11-21 13:07:00,1.457,1.457,1.45669,1.45669,34800000.0
2007-11-21 13:08:00,1.45675,1.45692,1.4566,1.45684,21000000.0
2007-11-21 13:09:00,1.45697,1.45709,1.45664,1.45698,45100000.0
2007-11-21 13:10:00,1.45698,1.45758,1.45684,1.45716,53400000.0
2007-11-21 13:11:00,1.45732,1.45768,1.45713,1.45768,46900000.0
2007-11-21 13:12:00,1.45779,1.4579,1.45748,1.45755,35600000.0
2007-11-21 13:13:00,1.4576,1.45802,1.4576,1.45802,35200000.0
2007-11-21 13:14:00,1.45807,1.45824,1.45787,1.45813,45200000.0
2007-11-21 13:15:00,1.45823,1.45841,1.45804,1.45839,41000000.0
2007-11-21 13:16:00,1.4585,1.45871,1.45837,1.45864,40800000.0
2007-11-21 13:17:00,1.45828,1.45893,1.45828,1.45848,34300000.0
2007-11-21 13:18:00,1.45876,1.45889,1.45847,1.45871,52800001.0
2007-11-21 13:19:00,1.45876,1.45892,1.45864,1.45876,22800000.0
2007-11-21 13:20:00,1.45898,1.45916,1.4584,1.45896,28400000.0
2007-11-21 13:21:00,1.45931,1.4595,1.45903,1.4595,44800000.0
2007-11-21 13:22:00,1.45954,1.45954,1.45904,1.45933,38800000.0
2007-11-21 13:23:00,1.45882,1.45952,1.45882,1.45952,59200000.0
2007-11-21 13:24:00,1.45969,1.45982,1.45938,1.45964,38200000.0
2007-11-21 13:25:00,1.45947,1.45947,1.4591,1.45916,41000001.0
2007-11-21 13:26:00,1.45926,1.45979,1.45885,1.45885,29600000.0
2007-11-21 13:27:00,1.45925,1.45973,1.45925,1.45967,40700000.0
2007-11-21 13:28:00,1.45985,1.46015,1.45981,1.45994,34200000.0
2007-11-21 13:29:00,1.46026,1.46093,1.45971,1.46093,45000000.0
2007-11-21 13:30:00,1.46063,1.46103,1.46063,1.46093,58200001.0
2007-11-21 13:31:00,1.46102,1.46102,1.46013,1.46075,77700000.0
2007-11-21 13:32:00,1.46082,1.4609,1.46058,1.46068,379800000.0
2007-11-21 13:33:00,1.46053,1.4609,1.46031,1.4609,532700000.0
2007-11-21 13:34:00,1.46083,1.46095,1.46049,1.46049,531400000.0
2007-11-21 13:35:00,1.46048,1.46072,1.46026,1.4606,460700001.0
2007-11-21 13:36:00,1.46076,1.46094,1.46069,1.46078,169400000.0
2007-11-21 13:37:00,1.46066,1.46092,1.46047,1.46092,635500001.0
2007-11-21 13:38:00,1.461,1.46128,1.4609,1.46112,389800000.0
2007-11-21 13:39:00,1.46096,1.46103,1.46066,1.46066,197800000.0
2007-11-21 13:40:00,1.46065,1.46103,1.46023,1.46023,382400000.0
2007-11-21 13:41:00,1.46016,1.46052,1.45979,1.46006,305000001.0
2007-11-21 13:42:00,1.46013,1.46034,1.45985,1.46027,697000002.0
2007-11-21 13:43:00,1.46029,1.46046,1.46019,1.46037,196600000.0
2007-11-21 13:44:00,1.46031,1.46031,1.45957,1.45957,449400000.0
2007-11-21 13:45:00,1.45942,1.45964,1.45932,1.45953,200800000.0
2007-11-21 13:46:00,1.45947,1.45952,1.4591,1.45923,144800000.0
2007-11-21 13:47:00,1.45929,1.45955,1.45905,1.45924,247400001.0
2007-11-21 13:48:00,1.4592,1.45944,1.45906,1.4592,147400002.0
2007-11-21 13:49:00,1.45917,1.45942,1.4591,1.45921,274100000.0
2007-11-21 13:50:00,1.45919,1.45944,1.45888,1.45928,141200000.0
2007-11-21 13:51:00,1.4593,1.4595,1.45923,1.45923,403700000.0
2007-11-21 13:52:00,1.45923,1.45966,1.45885,1.45966,350600002.0
2007-11-21 13:53:00,1.45936,1.45974,1.45898,1.45954,430800003.0
2007-11-21 13:54:00,1.45943,1.45955,1.45908,1.45939,329100001.0
2007-11-21 13:55:00,1.45948,1.46038,1.45938,1.46038,385500000.0
2007-11-21 13:56:00,1.46047,1.46058,1.46016,1.46033,437600000.0
2007-11-21 13:57:00,1.46022,1.46044,1.45998,1.4601,311400001.0
2007-11-21 13:58:00,1.46014,1.46029,1.46,1.46028,396500001.0
2007-11-21 13:59:00,1.46032,1.46082,1.45987,1.46058,333400000.0
2007-11-21 14:00:00,1.46054,1.46056,1.4597,1.46038,426400003.0
2007-11-21 14:01:00,1.46036,1.46053,1.45978,1.46,235700001.0
2007-11-21 14:02:00,1.46002,1.46032,1.4599,1.46032,328200003.0
2007-11-21 14:03:00,1.46029,1.46029,1.45915,1.45943,500600001.0
2007-11-21 14:04:00,1.45941,1.45983,1.45941,1.4596,288800000.0
2007-11-21 14:05:00,1.45946,1.45974,1.45897,1.45946,391000000.0
2007-11-21 14:06:00,1.45939,1.45965,1.45933,1.45952,497100002.0
2007-11-21 14:07:00,1.45942,1.45949,1.45904,1.45913,406200000.0
2007-11-21 14:08:00,1.45912,1.45919,1.45882,1.45907,273900002.0
2007-11-21 14:09:00,1.45905,1.45917,1.45865,1.45906,300200001.0
2007-11-21 14:10:00,1.45914,1.45936,1.45889,1.45906,201300000.0
2007-11-21 14:11:00,1.45905,1.45934,1.45901,1.45908,228200000.0
2007-11-21 14:12:00,1.45908,1.45975,1.45892,1.45945,481100001.0
2007-11-21 14:13:00,1.4594,1.45944,1.4588,1.45893,402900000.0
2007-11-21 14:14:00,1.45884,1.45911,1.45869,1.45891,425800001.0
2007-11-21 14:15:00,1.45896,1.45924,1.45888,1.45916,240600002.0
2007-11-21 14:16:00,1.45916,1.45922,1.45894,1.45906,121400000.0
2007-11-21 14:17:00,1.45906,1.45906,1.45849,1.4586,168000000.0
2007-11-21 14:18:00,1.45851,1.45891,1.45844,1.45891,250000002.0
2007-11-21 14:19:00,1.45889,1.45937,1.45889,1.45899,424200002.0
2007-11-21 14:20:00,1.45919,1.45936,1.45901,1.45901,279900001.0
2007-11-21 14:21:00,1.45893,1.45935,1.45881,1.45888,402500000.0
2007-11-21 14:22:00,1.4589,1.459,1.45859,1.4587,472100002.0
2007-11-21 14:23:00,1.45881,1.45881,1.45843,1.45862,474500001.0
2007-11-21 14:24:00,1.4588,1.45883,1.4584,1.45878,276900000.0
2007-11-21 14:25:00,1.45878,1.45919,1.4586,1.45919,356400001.0
2007-11-21 14:26:00,1.4593,1.45961,1.45913,1.45919,377500001.0
2007-11-21 14:27:00,1.45919,1.45955,1.45881,1.45886,214600000.0
2007-11-21 14:28:00,1.45883,1.45917,1.4587,1.45907,569400002.0
2007-11-21 14:29:00,1.45917,1.45941,1.45912,1.45941,551100001.0
2007-11-21 14:30:00,1.45934,1.45956,1.45902,1.45935,624500002.0
2007-11-21 14:31:00,1.45931,1.45948,1.45912,1.45926,609300000.0
2007-11-21 14:32:00,1.45938,1.45948,1.45926,1.45945,396200001.0
2007-11-21 14:33:00,1.45948,1.45958,1.45935,1.45955,222700001.0
2007-11-21 14:34:00,1.45927,1.45956,1.45927,1.45936,131500001.0
2007-11-21 14:35:00,1.45933,1.4594,1.45923,1.45933,236600000.0
2007-11-21 14:36:00,1.4593,1.45947,1.45911,1.45922,241400000.0
2007-11-21 14:37:00,1.45922,1.45931,1.45911,1.45918,242000000.0
2007-11-21 14:38:00,1.45917,1.45926,1.45907,1.45914,147100000.0
2007-11-21 14:39:00,1.45918,1.45938,1.45898,1.45933,159700000.0
2007-11-21 14:40:00,1.45942,1.4596,1.45923,1.45929,304800000.0
2007-11-21 14:41:00,1.4598,1.4601,1.45942,1.45942,279500000.0
2007-11-21 14:42:00,1.45925,1.45954,1.45917,1.45921,115200000.0
2007-11-21 14:43:00,1.45914,1.4592,1.45896,1.45907,140200000.0
2007-11-21 14:44:00,1.45907,1.45929,1.4587,1.45928,431100001.0
2007-11-21 14:45:00,1.45904,1.45913,1.45846,1.45846,388499999.0
2007-11-21 14:46:00,1.45818,1.45818,1.4574,1.45759,338000002.0
2007-11-21 14:47:00,1.4575,1.45807,1.45744,1.45762,305400000.0
2007-11-21 14:48:00,1.4576,1.45795,1.45755,1.45777,434300001.0
2007-11-21 14:49:00,1.45771,1.45849,1.45771,1.45849,167100001.0
2007-11-21 14:50:00,1.45844,1.45865,1.45809,1.45837,296600001.0
2007-11-21 14:51:00,1.45853,1.45896,1.45853,1.45896,137600000.0
2007-11-21 14:52:00,1.45892,1.45905,1.45857,1.45875,291100000.0
2007-11-21 14:53:00,1.45883,1.4595,1.4587,1.45947,378900000.0
2007-11-21 14:54:00,1.45934,1.45955,1.45909,1.45909,168400001.0
2007-11-21 14:55:00,1.45921,1.45967,1.45912,1.45967,275000000.0
2007-11-21 14:56:00,1.45978,1.46007,1.45978,1.46007,360300000.0
2007-11-21 14:57:00,1.46007,1.46007,1.45969,1.45979,372600000.0
2007-11-21 14:58:00,1.45987,1.45995,1.45973,1.45991,291200000.0
2007-11-21 14:59:00,1.45996,1.46001,1.45962,1.45995,230200000.0
2007-11-21 15:00:00,1.45998,1.4605,1.45998,1.46037,708300000.0
2007-11-21 15:01:00,1.46048,1.46105,1.46048,1.46096,352900001.0
2007-11-21 15:02:00,1.4607,1.46113,1.46041,1.46047,505100001.0
2007-11-21 15:03:00,1.46047,1.46071,1.46033,1.46065,380300001.0
2007-11-21 15:04:00,1.46064,1.46128,1.46064,1.46115,409200002.0
2007-11-21 15:05:00,1.46116,1.46116,1.46056,1.46109,397799999.0
2007-11-21 15:06:00,1.46118,1.46146,1.4611,1.46111,271600000.0
2007-11-21 15:07:00,1.46099,1.46101,1.46057,1.46074,362100002.0
2007-11-21 15:08:00,1.46085,1.4614,1.46085,1.46119,499600000.0
2007-11-21 15:09:00,1.46134,1.46205,1.46127,1.46187,477800000.0
2007-11-21 15:10:00,1.46206,1.46234,1.46167,1.46228,567400000.0
2007-11-21 15:11:00,1.4624,1.46305,1.46229,1.46285,504000000.0
2007-11-21 15:12:00,1.46276,1.46298,1.46269,1.46297,347700000.0
2007-11-21 15:13:00,1.46323,1.46377,1.46323,1.46368,394700001.0
2007-11-21 15:14:00,1.46379,1.46393,1.46344,1.46387,473400000.0
2007-11-21 15:15:00,1.46372,1.46387,1.46324,1.4634,382400000.0
2007-11-21 15:16:00,1.46338,1.46366,1.4632,1.46329,449000000.0
2007-11-21 15:17:00,1.46331,1.4635,1.46317,1.4635,346500003.0
2007-11-21 15:18:00,1.46344,1.46394,1.46344,1.46374,256700001.0
2007-11-21 15:19:00,1.46363,1.46363,1.46311,1.46351,566400001.0
2007-11-21 15:20:00,1.46353,1.46353,1.46299,1.4633,433700000.0
2007-11-21 15:21:00,1.46331,1.46376,1.46331,1.46366,619600000.0
2007-11-21 15:22:00,1.46369,1.46385,1.46351,1.4638,562500004.0
2007-11-21 15:23:00,1.46397,1.465,1.46395,1.46451,404800001.0
2007-11-21 15:24:00,1.46471,1.46507,1.46438,1.46488,579500002.0
2007-11-21 15:25:00,1.46488,1.46516,1.46449,1.46459,612000003.0
2007-11-21 15:26:00,1.46445,1.46452,1.46417,1.46448,657900001.0
2007-11-21 15:27:00,1.46454,1.46489,1.4644,1.46444,608500000.0
2007-11-21 15:28:00,1.46441,1.46455,1.46393,1.46431,743200002.0
2007-11-21 15:29:00,1.46422,1.46433,1.46323,1.46323,585500000.0
2007-11-21 15:30:00,1.46334,1.46626,1.46334,1.46626,665000000.0
2007-11-21 15:31:00,1.46653,1.46708,1.46598,1.46649,556300002.0
2007-11-21 15:32:00,1.46644,1.46709,1.46644,1.46707,405300000.0
2007-11-21 15:33:00,1.46712,1.46712,1.46661,1.46661,471200000.0
2007-11-21 15:34:00,1.46671,1.46671,1.46605,1.46618,387300001.0
2007-11-21 15:35:00,1.46607,1.46688,1.46562,1.46601,614300000.0
2007-11-21 15:36:00,1.46619,1.46668,1.46616,1.46646,349200001.0
2007-11-21 15:37:00,1.46652,1.46657,1.46617,1.46654,280500000.0
2007-11-21 15:38:00,1.46653,1.46666,1.46611,1.46617,492300003.0
2007-11-21 15:39:00,1.46605,1.46626,1.46594,1.46616,416000000.0
2007-11-21 15:40:00,1.46617,1.46639,1.46576,1.46614,417600000.0
2007-11-21 15:41:00,1.46622,1.4666,1.46593,1.46656,317000001.0
2007-11-21 15:42:00,1.4666,1.46675,1.4664,1.46654,239400000.0
2007-11-21 15:43:00,1.46659,1.4669,1.46649,1.4669,469300002.0
2007-11-21 15:44:00,1.46703,1.46758,1.46665,1.46709,312000002.0
2007-11-21 15:45:00,1.46719,1.46719,1.46663,1.46687,610400001.0
2007-11-21 15:46:00,1.46681,1.46722,1.46652,1.4669,604000001.0
2007-11-21 15:47:00,1.4669,1.46704,1.46655,1.46668,241200002.0
2007-11-21 15:48:00,1.46662,1.46665,1.46627,1.46653,261900001.0
2007-11-21 15:49:00,1.46668,1.46686,1.46626,1.46676,377400002.0
2007-11-21 15:50:00,1.46669,1.46677,1.46598,1.46614,436699998.0
2007-11-21 15:51:00,1.46593,1.46619,1.46567,1.46614,449600000.0
2007-11-21 15:52:00,1.46615,1.46615,1.46493,1.465,384899999.0
2007-11-21 15:53:00,1.46499,1.46528,1.46487,1.46492,374400000.0
2007-11-21 15:54:00,1.46497,1.46497,1.46461,1.46466,420199998.0
2007-11-21 15:55:00,1.46466,1.4657,1.46415,1.4657,423400001.0
2007-11-21 15:56:00,1.46585,1.4666,1.46576,1.46593,361800000.0
2007-11-21 15:57:00,1.46571,1.46574,1.46489,1.46498,352600002.0
2007-11-21 15:58:00,1.46486,1.46511,1.46475,1.46489,423300001.0
2007-11-21 15:59:00,1.46478,1.46496,1.46446,1.46477,540499998.0
2007-11-21 16:00:00,1.46448,1.46469,1.46428,1.46438,431800001.0
2007-11-21 16:01:00,1.46426,1.46464,1.46416,1.46434,434300000.0
2007-11-21 16:02:00,1.46426,1.46441,1.46401,1.46429,475300000.0
2007-11-21 16:03:00,1.46426,1.46461,1.4641,1.46437,552800000.0
2007-11-21 16:04:00,1.46433,1.46441,1.46392,1.46392,492800000.0
2007-11-21 16:05:00,1.46384,1.46396,1.46352,1.46365,323500000.0
2007-11-21 16:06:00,1.46367,1.46388,1.46355,1.46355,216900000.0
2007-11-21 16:07:00,1.46344,1.46368,1.46328,1.46328,248800000.0
2007-11-21 16:08:00,1.46328,1.46346,1.46309,1.4632,167300001.0
2007-11-21 16:09:00,1.46334,1.46396,1.46334,1.46396,338600001.0
2007-11-21 16:10:00,1.46396,1.46417,1.4637,1.464,457199999.0
2007-11-21 16:11:00,1.46384,1.46397,1.46364,1.4639,610500003.0
2007-11-21 16:12:00,1.46392,1.46426,1.46362,1.46393,483800000.0
2007-11-21 16:13:00,1.46398,1.4643,1.46391,1.4641,478500000.0
2007-11-21 16:14:00,1.46389,1.46408,1.46364,1.46377,562000001.0
2007-11-21 16:15:00,1.46396,1.46421,1.46389,1.46404,652500002.0
2007-11-21 16:16:00,1.46395,1.46415,1.46383,1.46408,562500000.0
2007-11-21 16:17:00,1.46408,1.46441,1.46387,1.46415,555900001.0
2007-11-21 16:18:00,1.4641,1.46432,1.46391,1.46394,726000000.0
2007-11-21 16:19:00,1.46382,1.46422,1.4637,1.46406,687200004.0
2007-11-21 16:20:00,1.46389,1.4643,1.46383,1.46398,681500000.0
2007-11-21 16:21:00,1.46399,1.46406,1.46375,1.46401,608500000.0
2007-11-21 16:22:00,1.46391,1.46402,1.46374,1.46391,491200003.0
2007-11-21 16:23:00,1.46382,1.46383,1.4635,1.46364,487699998.0
2007-11-21 16:24:00,1.46362,1.46378,1.46334,1.46342,543999998.0
2007-11-21 16:25:00,1.46327,1.46383,1.46327,1.46368,574200001.0
2007-11-21 16:26:00,1.4638,1.46385,1.46353,1.46353,504000002.0
2007-11-21 16:27:00,1.46346,1.46353,1.46303,1.46327,427100002.0
2007-11-21 16:28:00,1.46332,1.46362,1.46314,1.46321,576800001.0
2007-11-21 16:29:00,1.46329,1.4635,1.46326,1.4634,520700001.0
2007-11-21 16:30:00,1.46358,1.46379,1.46336,1.46361,510800002.0
2007-11-21 16:31:00,1.46341,1.46382,1.46341,1.46353,311100000.0
2007-11-21 16:32:00,1.46366,1.46402,1.46351,1.46399,592700000.0
2007-11-21 16:33:00,1.464,1.464,1.46345,1.46374,526200001.0
2007-11-21 16:34:00,1.46367,1.46379,1.46343,1.46359,403000002.0
2007-11-21 16:35:00,1.46347,1.46369,1.46339,1.4635,427500000.0
2007-11-21 16:36:00,1.46342,1.46369,1.46327,1.46337,484700000.0
2007-11-21 16:37:00,1.46344,1.46344,1.46299,1.46315,620000003.0
2007-11-21 16:38:00,1.46339,1.46361,1.463,1.46359,540600000.0
2007-11-21 16:39:00,1.46362,1.46409,1.46357,1.46377,626300003.0
2007-11-21 16:40:00,1.46388,1.46452,1.46328,1.464,391100001.0
2007-11-21 16:41:00,1.46402,1.4642,1.46355,1.46393,345900000.0
2007-11-21 16:42:00,1.4639,1.46416,1.46374,1.46394,399499999.0
2007-11-21 16:43:00,1.46399,1.46417,1.46374,1.46388,491600002.0
2007-11-21 16:44:00,1.46353,1.46357,1.46285,1.46294,472800001.0
2007-11-21 16:45:00,1.46281,1.46303,1.46265,1.46281,453700000.0
2007-11-21 16:46:00,1.46289,1.46325,1.46288,1.46306,432800001.0
2007-11-21 16:47:00,1.46309,1.46323,1.46283,1.46297,532700001.0
2007-11-21 16:48:00,1.4629,1.46304,1.46269,1.46287,495600001.0
2007-11-21 16:49:00,1.46291,1.46296,1.46252,1.46283,408000000.0
2007-11-21 16:50:00,1.46276,1.46306,1.46256,1.46281,409300000.0
2007-11-21 16:51:00,1.46288,1.46318,1.46273,1.46318,367000000.0
2007-11-21 16:52:00,1.46304,1.46313,1.46197,1.46218,267200000.0
2007-11-21 16:53:00,1.46206,1.4624,1.46185,1.46224,667200002.0
2007-11-21 16:54:00,1.46228,1.46264,1.46214,1.46258,451800001.0
2007-11-21 16:55:00,1.46261,1.46264,1.462,1.46215,604300000.0
2007-11-21 16:56:00,1.46212,1.46213,1.46161,1.46162,209100000.0
2007-11-21 16:57:00,1.46152,1.46181,1.46129,1.46169,520600002.0
2007-11-21 16:58:00,1.46189,1.46237,1.46183,1.46234,580400001.0
2007-11-21 16:59:00,1.46246,1.4628,1.46218,1.46258,472100000.0
2007-11-21 17:00:00,1.46258,1.46333,1.46228,1.46285,781200000.0
2007-11-21 17:01:00,1.46295,1.46333,1.46274,1.46295,469600000.0
2007-11-21 17:02:00,1.463,1.4636,1.46275,1.46353,335700001.0
2007-11-21 17:03:00,1.46354,1.46391,1.46312,1.46391,496600001.0
2007-11-21 17:04:00,1.46385,1.46402,1.46324,1.46334,431100000.0
2007-11-21 17:05:00,1.46326,1.4633,1.46282,1.46293,504500000.0
2007-11-21 17:06:00,1.46286,1.46328,1.46272,1.46319,383900000.0
2007-11-21 17:07:00,1.46317,1.46362,1.46294,1.46354,299300000.0
2007-11-21 17:08:00,1.46364,1.46373,1.46329,1.46329,483800000.0
2007-11-21 17:09:00,1.46367,1.4641,1.46347,1.46377,485800001.0
2007-11-21 17:10:00,1.46375,1.46412,1.46354,1.464,354400001.0
2007-11-21 17:11:00,1.46397,1.46444,1.46383,1.46419,466700000.0
2007-11-21 17:12:00,1.46425,1.4647,1.46408,1.46458,393200001.0
2007-11-21 17:13:00,1.46454,1.46469,1.46398,1.46398,292500002.0
2007-11-21 17:14:00,1.4639,1.46397,1.46358,1.46385,518700001.0
2007-11-21 17:15:00,1.46398,1.46446,1.46398,1.46444,569000001.0
2007-11-21 17:16:00,1.46432,1.46463,1.46416,1.46417,550400001.0
2007-11-21 17:17:00,1.46406,1.46406,1.46359,1.46362,375100001.0
2007-11-21 17:18:00,1.46325,1.46331,1.46272,1.46304,627100001.0
2007-11-21 17:19:00,1.46308,1.46328,1.46288,1.46307,308300000.0
2007-11-21 17:20:00,1.46314,1.46371,1.46306,1.46356,394500000.0
2007-11-21 17:21:00,1.46354,1.46402,1.46354,1.46389,508500000.0
2007-11-21 17:22:00,1.46392,1.46405,1.46373,1.46398,516600000.0
2007-11-21 17:23:00,1.46384,1.46394,1.46343,1.46364,547500000.0
2007-11-21 17:24:00,1.46351,1.46375,1.46316,1.46337,528500000.0
2007-11-21 17:25:00,1.46335,1.4635,1.46321,1.46329,379800001.0
2007-11-21 17:26:00,1.46339,1.46371,1.46325,1.46363,473100002.0
2007-11-21 17:27:00,1.46353,1.46393,1.46353,1.46374,505300000.0
2007-11-21 17:28:00,1.46363,1.46373,1.46301,1.46308,560499999.0
2007-11-21 17:29:00,1.46312,1.46344,1.463,1.46301,658300003.0
2007-11-21 17:30:00,1.463,1.46371,1.46296,1.46352,506800001.0
2007-11-21 17:31:00,1.46342,1.46371,1.46322,1.46358,708400002.0
2007-11-21 17:32:00,1.46358,1.46379,1.46337,1.46372,456300000.0
2007-11-21 17:33:00,1.46367,1.46384,1.46311,1.46343,488400000.0
2007-11-21 17:34:00,1.46343,1.46374,1.46319,1.46342,325500000.0
2007-11-21 17:35:00,1.46344,1.46383,1.46331,1.46372,399600000.0
2007-11-21 17:36:00,1.46386,1.46411,1.46379,1.46379,468100001.0
2007-11-21 17:37:00,1.46384,1.46418,1.46363,1.46401,344900001.0
2007-11-21 17:38:00,1.46401,1.46415,1.46371,1.46404,458900002.0
2007-11-21 17:39:00,1.46421,1.46443,1.46404,1.46443,521700003.0
2007-11-21 17:40:00,1.46447,1.46466,1.46423,1.46465,371000001.0
2007-11-21 17:41:00,1.46459,1.46471,1.46436,1.46448,368400000.0
2007-11-21 17:42:00,1.46428,1.46478,1.46421,1.46441,301000001.0
2007-11-21 17:43:00,1.46443,1.46464,1.46433,1.46457,377100000.0
2007-11-21 17:44:00,1.46455,1.4646,1.46432,1.46432,445100001.0
2007-11-21 17:45:00,1.46437,1.46487,1.46436,1.46441,660500003.0
2007-11-21 17:46:00,1.46429,1.4645,1.46401,1.46417,569100001.0
2007-11-21 17:47:00,1.46422,1.46443,1.46402,1.46402,448900000.0
2007-11-21 17:48:00,1.46411,1.46427,1.46376,1.46416,406600001.0
2007-11-21 17:49:00,1.46421,1.46453,1.46409,1.46437,322800000.0
2007-11-21 17:50:00,1.46448,1.46502,1.46413,1.4649,494600001.0
2007-11-21 17:51:00,1.46512,1.46595,1.46508,1.46581,492800005.0
2007-11-21 17:52:00,1.46578,1.46598,1.46551,1.46585,603800003.0
2007-11-21 17:53:00,1.46575,1.46591,1.46541,1.46541,492800001.0
2007-11-21 17:54:00,1.46539,1.4658,1.465,1.46565,395000000.0
2007-11-21 17:55:00,1.46584,1.46668,1.46584,1.46647,463300001.0
2007-11-21 17:56:00,1.46643,1.46643,1.46566,1.46602,428800000.0
2007-11-21 17:57:00,1.46616,1.46642,1.46599,1.46622,615600002.0
2007-11-21 17:58:00,1.46619,1.46667,1.46603,1.46646,701500001.0
2007-11-21 17:59:00,1.46663,1.46768,1.46653,1.46761,247600001.0
2007-11-21 18:00:00,1.4676,1.46783,1.46702,1.46733,686000001.0
2007-11-21 18:01:00,1.46724,1.46773,1.46723,1.46756,769900001.0
2007-11-21 18:02:00,1.46742,1.46762,1.46718,1.46723,640000002.0
2007-11-21 18:03:00,1.46729,1.46781,1.46728,1.4678,371700001.0
2007-11-21 18:04:00,1.46807,1.4696,1.46807,1.46908,656500002.0
2007-11-21 18:05:00,1.46929,1.47042,1.46896,1.47032,501500000.0
2007-11-21 18:06:00,1.47045,1.47063,1.4696,1.47048,309700000.0
2007-11-21 18:07:00,1.47055,1.47055,1.46916,1.46922,433300001.0
2007-11-21 18:08:00,1.46917,1.46943,1.46884,1.46891,472600001.0
2007-11-21 18:09:00,1.46882,1.46896,1.46819,1.46849,474700001.0
2007-11-21 18:10:00,1.46833,1.46862,1.46795,1.46854,574200001.0
2007-11-21 18:11:00,1.46832,1.46871,1.46811,1.46827,366300000.0
2007-11-21 18:12:00,1.4683,1.46865,1.46795,1.46858,346500000.0
2007-11-21 18:13:00,1.46837,1.46865,1.46642,1.467,270300000.0
2007-11-21 18:14:00,1.46679,1.46737,1.4661,1.46631,532900000.0
2007-11-21 18:15:00,1.46609,1.46752,1.46609,1.46695,460400000.0
2007-11-21 18:16:00,1.46706,1.46726,1.46697,1.46707,301300000.0
2007-11-21 18:17:00,1.46706,1.46768,1.46696,1.46736,453900001.0
2007-11-21 18:18:00,1.46733,1.46747,1.46712,1.46728,455900000.0
2007-11-21 18:19:00,1.46727,1.4674,1.46696,1.46736,392200000.0
2007-11-21 18:20:00,1.46758,1.4682,1.46758,1.46819,413700001.0
2007-11-21 18:21:00,1.46813,1.46838,1.46799,1.46815,397300000.0
2007-11-21 18:22:00,1.46822,1.46823,1.46788,1.46806,394600003.0
2007-11-21 18:23:00,1.46793,1.46812,1.46761,1.46776,450200000.0
2007-11-21 18:24:00,1.4676,1.46777,1.46722,1.4675,241700000.0
2007-11-21 18:25:00,1.46752,1.4679,1.46738,1.4674,475200001.0
2007-11-21 18:26:00,1.46724,1.46736,1.46715,1.46735,297000000.0
2007-11-21 18:27:00,1.46725,1.46725,1.46667,1.46686,362300000.0
2007-11-21 18:28:00,1.4667,1.4667,1.46603,1.46619,372500000.0
2007-11-21 18:29:00,1.4662,1.46635,1.46589,1.46622,677100000.0
2007-11-21 18:30:00,1.46629,1.46638,1.46595,1.46629,456100003.0
2007-11-21 18:31:00,1.46624,1.46624,1.46592,1.46604,447700001.0
2007-11-21 18:32:00,1.46597,1.46614,1.46558,1.46571,375700001.0
2007-11-21 18:33:00,1.46576,1.46583,1.46521,1.46534,570900002.0
2007-11-21 18:34:00,1.46535,1.46573,1.46527,1.46566,441100001.0
2007-11-21 18:35:00,1.46557,1.4658,1.46537,1.4655,339700001.0
2007-11-21 18:36:00,1.46536,1.46536,1.46437,1.46494,388300000.0
2007-11-21 18:37:00,1.46485,1.46503,1.46468,1.46486,361600001.0
2007-11-21 18:38:00,1.46512,1.46523,1.46487,1.46514,350400000.0
2007-11-21 18:39:00,1.46517,1.46539,1.46499,1.46504,263400000.0
2007-11-21 18:40:00,1.46518,1.46604,1.46518,1.46584,541400001.0
2007-11-21 18:41:00,1.46588,1.46602,1.46577,1.46578,167400000.0
2007-11-21 18:42:00,1.4658,1.46595,1.4657,1.46578,500000000.0
2007-11-21 18:43:00,1.46572,1.46591,1.4655,1.46568,480400001.0
2007-11-21 18:44:00,1.46562,1.4659,1.46527,1.4659,412700000.0
2007-11-21 18:45:00,1.46603,1.46643,1.46594,1.46617,300100001.0
2007-11-21 18:46:00,1.46643,1.4666,1.46623,1.46623,478800000.0
2007-11-21 18:47:00,1.46626,1.46669,1.46623,1.46663,482600003.0
2007-11-21 18:48:00,1.46665,1.46703,1.46648,1.46648,572100002.0
2007-11-21 18:49:00,1.46651,1.46701,1.46651,1.46674,347200002.0
2007-11-21 18:50:00,1.46673,1.46741,1.46673,1.46741,235400000.0
2007-11-21 18:51:00,1.46729,1.46748,1.46718,1.46748,239800000.0
2007-11-21 18:52:00,1.46742,1.46757,1.46689,1.46716,344400001.0
2007-11-21 18:53:00,1.46704,1.46725,1.4667,1.467,514700000.0
2007-11-21 18:54:00,1.46709,1.46709,1.46684,1.46692,548100001.0
2007-11-21 18:55:00,1.46689,1.46695,1.46638,1.46655,661300000.0
2007-11-21 18:56:00,1.46654,1.4669,1.4665,1.46675,613700000.0
2007-11-21 18:57:00,1.46678,1.46701,1.4665,1.46683,664600000.0
2007-11-21 18:58:00,1.46696,1.46725,1.46696,1.46712,469200000.0
2007-11-21 18:59:00,1.46716,1.46721,1.46669,1.46669,447200000.0
2007-11-21 19:00:00,1.46666,1.46692,1.4664,1.46659,279900000.0
2007-11-21 19:01:00,1.4667,1.46697,1.46646,1.46689,404700000.0
2007-11-21 19:02:00,1.46696,1.46715,1.4667,1.46695,629200003.0
2007-11-21 19:03:00,1.46701,1.46712,1.46658,1.46678,594900004.0
2007-11-21 19:04:00,1.46671,1.46696,1.46646,1.46664,649300001.0
2007-11-21 19:05:00,1.46664,1.46679,1.46635,1.46654,814099999.0
2007-11-21 19:06:00,1.46649,1.46695,1.46649,1.46658,532400000.0
2007-11-21 19:07:00,1.46653,1.46672,1.46632,1.46654,576400001.0
2007-11-21 19:08:00,1.46656,1.46674,1.46633,1.46674,515600000.0
2007-11-21 19:09:00,1.46682,1.46693,1.46644,1.46693,544700002.0
2007-11-21 19:10:00,1.46686,1.46722,1.46686,1.467,554200000.0
2007-11-21 19:11:00,1.46695,1.46712,1.46662,1.46681,329400001.0
2007-11-21 19:12:00,1.46688,1.46705,1.46687,1.46703,546200000.0
2007-11-21 19:13:00,1.46715,1.46767,1.46706,1.46735,715800002.0
2007-11-21 19:14:00,1.4673,1.46744,1.46677,1.467,538700000.0
2007-11-21 19:15:00,1.46693,1.46701,1.4667,1.46686,468400000.0
2007-11-21 19:16:00,1.46685,1.46712,1.46668,1.46683,309700001.0
2007-11-21 19:17:00,1.4668,1.46721,1.46673,1.46682,437800001.0
2007-11-21 19:18:00,1.46679,1.46679,1.4663,1.46639,534900000.0
2007-11-21 19:19:00,1.46629,1.46668,1.46629,1.46639,311000000.0
2007-11-21 19:20:00,1.46672,1.46678,1.46643,1.46669,532100000.0
2007-11-21 19:21:00,1.4668,1.46715,1.46677,1.46711,330000001.0
2007-11-21 19:22:00,1.46716,1.46743,1.46715,1.46738,338600000.0
2007-11-21 19:23:00,1.46723,1.46742,1.46697,1.46708,427100002.0
2007-11-21 19:24:00,1.46699,1.46717,1.46695,1.46702,486300000.0
2007-11-21 19:25:00,1.46704,1.46747,1.46704,1.4672,623500002.0
2007-11-21 19:26:00,1.46717,1.46717,1.46698,1.46713,211900000.0
2007-11-21 19:27:00,1.46714,1.46736,1.46709,1.46725,285400000.0
2007-11-21 19:28:00,1.46726,1.46733,1.46706,1.46719,249000000.0
2007-11-21 19:29:00,1.4672,1.46721,1.46692,1.46693,418400002.0
2007-11-21 19:30:00,1.46697,1.4671,1.46673,1.46681,455300004.0
2007-11-21 19:31:00,1.46685,1.46709,1.46665,1.46684,542900000.0
2007-11-21 19:32:00,1.46703,1.4677,1.46687,1.46765,385500002.0
2007-11-21 19:33:00,1.46778,1.46782,1.46749,1.46766,342800000.0
2007-11-21 19:34:00,1.4681,1.46869,1.4681,1.46846,558400001.0
2007-11-21 19:35:00,1.46898,1.46949,1.46895,1.46902,512100001.0
2007-11-21 19:36:00,1.46891,1.46914,1.46876,1.46888,210400000.0
2007-11-21 19:37:00,1.46885,1.46904,1.46852,1.46863,294900000.0
2007-11-21 19:38:00,1.4687,1.4689,1.46846,1.46846,483800000.0
2007-11-21 19:39:00,1.46835,1.46835,1.46788,1.4679,261100000.0
2007-11-21 19:40:00,1.46789,1.46804,1.46775,1.46795,333299999.0
2007-11-21 19:41:00,1.46794,1.46809,1.46783,1.46785,165000000.0
2007-11-21 19:42:00,1.46787,1.46803,1.4677,1.46779,272900000.0
2007-11-21 19:43:00,1.46765,1.46772,1.4673,1.4673,336800000.0
2007-11-21 19:44:00,1.46734,1.46741,1.46714,1.46723,318600001.0
2007-11-21 19:45:00,1.46721,1.46736,1.46708,1.46736,98500000.0
2007-11-21 19:46:00,1.46745,1.46757,1.46731,1.46738,237200002.0
2007-11-21 19:47:00,1.46722,1.46722,1.46672,1.46701,419800000.0
2007-11-21 19:48:00,1.46696,1.4673,1.46694,1.4673,278100001.0
2007-11-21 19:49:00,1.4673,1.4674,1.46682,1.46689,599800003.0
2007-11-21 19:50:00,1.4667,1.46709,1.4667,1.46678,480200000.0
2007-11-21 19:51:00,1.46678,1.46706,1.46678,1.46691,415400000.0
2007-11-21 19:52:00,1.46692,1.46731,1.46692,1.46718,514600000.0
2007-11-21 19:53:00,1.46732,1.4676,1.46718,1.46752,739900003.0
2007-11-21 19:54:00,1.4674,1.4674,1.46699,1.46705,357200000.0
2007-11-21 19:55:00,1.46718,1.46718,1.46691,1.46703,424100001.0
2007-11-21 19:56:00,1.46679,1.467,1.46663,1.46673,487900001.0
2007-11-21 19:57:00,1.46664,1.46665,1.46587,1.46613,228800000.0
2007-11-21 19:58:00,1.46607,1.46631,1.46547,1.46562,453600001.0
2007-11-21 19:59:00,1.46575,1.4665,1.46552,1.4665,398700002.0
2007-11-21 20:00:00,1.46641,1.46686,1.46607,1.46653,471600003.0
2007-11-21 20:01:00,1.46637,1.46683,1.46592,1.46619,709000001.0
2007-11-21 20:02:00,1.46596,1.46624,1.46583,1.46586,572500001.0
2007-11-21 20:03:00,1.46583,1.46609,1.46567,1.46607,686700002.0
2007-11-21 20:04:00,1.46593,1.46605,1.46568,1.46568,398500002.0
2007-11-21 20:05:00,1.46568,1.46595,1.46557,1.46594,331800000.0
2007-11-21 20:06:00,1.46593,1.46614,1.46559,1.46607,578600002.0
2007-11-21 20:07:00,1.46599,1.46599,1.46568,1.46582,434400001.0
2007-11-21 20:08:00,1.46578,1.46585,1.46535,1.4656,543900000.0
2007-11-21 20:09:00,1.46556,1.466,1.46556,1.46586,571900000.0
2007-11-21 20:10:00,1.466,1.46621,1.46587,1.46602,707700003.0
2007-11-21 20:11:00,1.46599,1.46641,1.46599,1.46634,732000002.0
2007-11-21 20:12:00,1.46636,1.46663,1.46623,1.46635,710300001.0
2007-11-21 20:13:00,1.46633,1.46663,1.46632,1.46643,383000000.0
2007-11-21 20:14:00,1.46648,1.46655,1.46618,1.46627,387800000.0
2007-11-21 20:15:00,1.46616,1.46633,1.46609,1.46632,359500002.0
2007-11-21 20:16:00,1.46628,1.46628,1.46601,1.46602,192000000.0
2007-11-21 20:17:00,1.46609,1.46646,1.46596,1.46646,344100001.0
2007-11-21 20:18:00,1.46666,1.46677,1.46636,1.46645,520500000.0
2007-11-21 20:19:00,1.46637,1.46661,1.46629,1.4664,308900001.0
2007-11-21 20:20:00,1.46643,1.46651,1.4663,1.46632,440700000.0
2007-11-21 20:21:00,1.46651,1.46651,1.46634,1.46634,42000000.0
2007-11-21 20:22:00,1.46626,1.46656,1.46626,1.46641,208200001.0
2007-11-21 20:23:00,1.46646,1.46646,1.46612,1.46617,340300001.0
2007-11-21 20:24:00,1.46625,1.46652,1.46624,1.4664,242300000.0
2007-11-21 20:25:00,1.46645,1.46679,1.46645,1.4667,307300002.0
2007-11-21 20:26:00,1.46678,1.46691,1.46662,1.46673,411200001.0
2007-11-21 20:27:00,1.46668,1.46684,1.46634,1.46634,466900000.0
2007-11-21 20:28:00,1.46647,1.46648,1.46627,1.46637,226200000.0
2007-11-21 20:29:00,1.46629,1.46666,1.46629,1.46648,534500003.0
2007-11-21 20:30:00,1.46639,1.46664,1.46624,1.46663,215200001.0
2007-11-21 20:31:00,1.46664,1.46679,1.4663,1.46661,275799998.0
2007-11-21 20:32:00,1.4663,1.4663,1.46564,1.46576,154600000.0
2007-11-21 20:33:00,1.46571,1.46587,1.46524,1.46536,329100000.0
2007-11-21 20:34:00,1.46533,1.46583,1.46491,1.46558,333900000.0
2007-11-21 20:35:00,1.46566,1.46569,1.46541,1.46547,265900000.0
2007-11-21 20:36:00,1.46553,1.46576,1.46528,1.46573,476100001.0
2007-11-21 20:37:00,1.46566,1.46596,1.46558,1.46564,351300000.0
2007-11-21 20:38:00,1.46584,1.46603,1.46565,1.46578,266300001.0
2007-11-21 20:39:00,1.46516,1.46529,1.46494,1.46507,401200001.0
2007-11-21 20:40:00,1.46534,1.46555,1.46519,1.46529,331400000.0
2007-11-21 20:41:00,1.46546,1.46582,1.46539,1.46565,380000000.0
2007-11-21 20:42:00,1.46565,1.46584,1.46562,1.46565,251700003.0
2007-11-21 20:43:00,1.46563,1.46574,1.46554,1.46566,166300000.0
2007-11-21 20:44:00,1.46572,1.46593,1.46561,1.46561,243700000.0
2007-11-21 20:45:00,1.46566,1.46606,1.46559,1.46606,528400001.0
2007-11-21 20:46:00,1.4659,1.46621,1.4658,1.46615,284200001.0
2007-11-21 20:47:00,1.46617,1.46674,1.46614,1.46674,281100000.0
2007-11-21 20:48:00,1.46678,1.46679,1.4666,1.46663,333400000.0
2007-11-21 20:49:00,1.46669,1.46688,1.4665,1.46683,441100001.0
2007-11-21 20:50:00,1.46656,1.46656,1.46631,1.46631,179900000.0
2007-11-21 20:51:00,1.46644,1.46679,1.46644,1.4667,221800000.0
2007-11-21 20:52:00,1.46667,1.46669,1.46647,1.46658,217000000.0
2007-11-21 20:53:00,1.46644,1.46662,1.46632,1.46652,185100000.0
2007-11-21 20:54:00,1.46653,1.46662,1.46627,1.46638,127100001.0
2007-11-21 20:55:00,1.46639,1.46654,1.46628,1.46644,308100001.0
2007-11-21 20:56:00,1.46634,1.46643,1.4658,1.46628,137200000.0
2007-11-21 20:57:00,1.46612,1.46631,1.46599,1.466,396900000.0
2007-11-21 20:58:00,1.46594,1.46594,1.46509,1.46544,316200001.0
2007-11-21 20:59:00,1.46533,1.46533,1.46462,1.46478,153300001.0
2007-11-21 21:00:00,1.46443,1.46449,1.46387,1.46387,260100000.0
2007-11-21 21:01:00,1.46394,1.46416,1.46387,1.46414,212500000.0
2007-11-21 21:02:00,1.4642,1.46421,1.46411,1.46419,84500000.0
2007-11-21 21:03:00,1.46422,1.46432,1.4641,1.4643,31800000.0
2007-11-21 21:04:00,1.46406,1.46406,1.46377,1.46388,322900000.0
2007-11-21 21:05:00,1.46389,1.46447,1.46378,1.46401,439000001.0
2007-11-21 21:06:00,1.46398,1.46431,1.46377,1.464,236800000.0
2007-11-21 21:07:00,1.46393,1.4641,1.46393,1.4641,235200000.0
2007-11-21 21:08:00,1.46404,1.4644,1.46393,1.46394,264800000.0
2007-11-21 21:09:00,1.46368,1.46398,1.4636,1.46386,43300001.0
2007-11-21 21:10:00,1.46381,1.46429,1.46378,1.4639,269400001.0
2007-11-21 21:11:00,1.46396,1.46398,1.46361,1.46361,35800000.0
2007-11-21 21:12:00,1.46356,1.46373,1.46338,1.46365,265500000.0
2007-11-21 21:13:00,1.46359,1.46359,1.46332,1.46342,222700000.0
2007-11-21 21:14:00,1.46345,1.46371,1.46314,1.46371,219200001.0
2007-11-21 21:15:00,1.46373,1.46385,1.46363,1.4637,305299999.0
2007-11-21 21:16:00,1.46363,1.46377,1.46363,1.46374,156200001.0
2007-11-21 21:17:00,1.46361,1.464,1.4636,1.4638,305999999.0
2007-11-21 21:18:00,1.46365,1.46394,1.46365,1.46367,163900000.0
2007-11-21 21:19:00,1.46349,1.46356,1.46333,1.46356,96400000.0
2007-11-21 21:20:00,1.46362,1.46378,1.46362,1.46377,63600000.0
2007-11-21 21:21:00,1.46381,1.46394,1.46358,1.46358,147600001.0
2007-11-21 21:22:00,1.46363,1.46375,1.46356,1.46362,217100000.0
2007-11-21 21:23:00,1.46363,1.46375,1.46344,1.46354,68200000.0
2007-11-21 21:24:00,1.46361,1.46384,1.46349,1.46349,139200000.0
2007-11-21 21:25:00,1.4637,1.46388,1.46361,1.46372,201800000.0
2007-11-21 21:26:00,1.46376,1.46418,1.46376,1.46416,255000000.0
2007-11-21 21:27:00,1.46424,1.46434,1.46418,1.46418,216000001.0
2007-11-21 21:28:00,1.46419,1.46432,1.46414,1.46422,118600000.0
2007-11-21 21:29:00,1.4642,1.46439,1.46416,1.46417,259200000.0
2007-11-21 21:30:00,1.46419,1.46431,1.46415,1.46419,95600000.0
2007-11-21 21:31:00,1.46401,1.46427,1.46381,1.46415,416600003.0
2007-11-21 21:32:00,1.46421,1.46434,1.46407,1.46416,361300001.0
2007-11-21 21:33:00,1.46408,1.4641,1.46348,1.46409,335300001.0
2007-11-21 21:34:00,1.46427,1.46461,1.4642,1.46459,249500001.0
2007-11-21 21:35:00,1.4645,1.46462,1.46442,1.46444,284700000.0
2007-11-21 21:36:00,1.46439,1.46441,1.46423,1.46441,304800001.0
2007-11-21 21:37:00,1.4644,1.46468,1.46438,1.46445,280500000.0
2007-11-21 21:38:00,1.46467,1.46474,1.46431,1.46451,279500001.0
2007-11-21 21:39:00,1.46441,1.46469,1.46435,1.46444,285000001.0
2007-11-21 21:40:00,1.46515,1.46549,1.46506,1.46506,173600000.0
2007-11-21 21:41:00,1.465,1.46522,1.46478,1.46478,255200000.0
2007-11-21 21:42:00,1.46482,1.46492,1.46462,1.46462,181100000.0
2007-11-21 21:43:00,1.46477,1.46517,1.46475,1.46517,221400000.0
2007-11-21 21:44:00,1.46524,1.46531,1.46486,1.46491,158900001.0
2007-11-21 21:45:00,1.46501,1.46554,1.46492,1.46538,354100000.0
2007-11-21 21:46:00,1.46548,1.46599,1.46548,1.46591,329900000.0
2007-11-21 21:47:00,1.46593,1.46593,1.46553,1.46564,257800001.0
2007-11-21 21:48:00,1.46566,1.46612,1.46563,1.46579,463800000.0
2007-11-21 21:49:00,1.46582,1.46601,1.46574,1.46588,280700000.0
2007-11-21 21:50:00,1.46584,1.46632,1.46578,1.46596,375900001.0
2007-11-21 21:51:00,1.46607,1.46629,1.46584,1.46591,546500001.0
2007-11-21 21:52:00,1.46583,1.4659,1.46509,1.46509,290300000.0
2007-11-21 21:53:00,1.46503,1.4651,1.46468,1.46468,77000000.0
2007-11-21 21:54:00,1.46453,1.46466,1.46434,1.46438,401500000.0
2007-11-21 21:55:00,1.46461,1.4648,1.46438,1.4645,169800001.0
2007-11-21 21:56:00,1.46464,1.4649,1.46464,1.4649,51600000.0
2007-11-21 21:57:00,1.46472,1.46485,1.46453,1.46453,223200001.0
2007-11-21 21:58:00,1.46481,1.46506,1.46479,1.46484,170600001.0
2007-11-21 21:59:00,1.46517,1.46563,1.46512,1.46545,220000000.0
2007-11-21 22:00:00,1.46619,1.46627,1.46601,1.46601,83000000.0
2007-11-21 22:01:00,1.46578,1.46578,1.46549,1.46551,249999999.0
2007-11-21 22:02:00,1.46548,1.46561,1.46546,1.46553,171700000.0
2007-11-21 22:03:00,1.46564,1.46587,1.46564,1.46572,105400001.0
2007-11-21 22:04:00,1.46566,1.46596,1.46561,1.46575,191700000.0
2007-11-21 22:05:00,1.46594,1.46612,1.46571,1.46605,263399999.0
2007-11-21 22:06:00,1.46594,1.46623,1.46573,1.46579,101800000.0
2007-11-21 22:07:00,1.46573,1.46573,1.4651,1.4651,158900000.0
2007-11-21 22:08:00,1.465,1.46515,1.46474,1.46513,179700000.0
2007-11-21 22:09:00,1.4651,1.46554,1.46489,1.46489,282600001.0
2007-11-21 22:10:00,1.46491,1.46548,1.46483,1.46526,220200000.0
2007-11-21 22:11:00,1.46534,1.46549,1.4651,1.46515,233400000.0
2007-11-21 22:12:00,1.46534,1.46555,1.46507,1.46555,190100000.0
2007-11-21 22:13:00,1.46558,1.46648,1.46558,1.46624,178100001.0
2007-11-21 22:14:00,1.46629,1.46681,1.46629,1.46653,159600001.0
2007-11-21 22:15:00,1.46643,1.46668,1.4664,1.46642,187799999.0
2007-11-21 22:16:00,1.46647,1.46671,1.46636,1.46667,128399999.0
2007-11-21 22:17:00,1.46702,1.46752,1.46702,1.46732,233800002.0
2007-11-21 22:18:00,1.46724,1.46763,1.4672,1.46745,129500000.0
2007-11-21 22:19:00,1.46711,1.46752,1.46709,1.46709,225700000.0
2007-11-21 22:20:00,1.46733,1.46775,1.46727,1.46727,149600000.0
2007-11-21 22:21:00,1.46741,1.46761,1.46735,1.46735,128000000.0
2007-11-21 22:22:00,1.46729,1.46741,1.46721,1.46729,216200001.0
2007-11-21 22:23:00,1.46711,1.46717,1.46696,1.46697,181000000.0
2007-11-21 22:24:00,1.46707,1.46727,1.46691,1.46702,277700000.0
2007-11-21 22:25:00,1.46712,1.46751,1.46695,1.46706,284699999.0
2007-11-21 22:26:00,1.46704,1.4673,1.46704,1.4673,189500001.0
2007-11-21 22:27:00,1.46743,1.46755,1.46732,1.46741,147400000.0
2007-11-21 22:28:00,1.46729,1.46733,1.46696,1.46702,86200000.0
2007-11-21 22:29:00,1.46694,1.46728,1.46688,1.46708,220400000.0
2007-11-21 22:30:00,1.46716,1.46745,1.46707,1.46711,253100000.0
2007-11-21 22:31:00,1.46731,1.46737,1.46695,1.46716,253800000.0
2007-11-21 22:32:00,1.46725,1.46766,1.46701,1.46766,190800001.0
2007-11-21 22:33:00,1.46742,1.46758,1.46742,1.46758,99500000.0
2007-11-21 22:34:00,1.46746,1.46798,1.46741,1.46774,218000000.0
2007-11-21 22:35:00,1.46773,1.46786,1.46756,1.46761,142000000.0
2007-11-21 22:36:00,1.46762,1.4679,1.46762,1.46774,134000002.0
2007-11-21 22:37:00,1.46795,1.46795,1.46738,1.46738,261600000.0
2007-11-21 22:38:00,1.46717,1.46752,1.46705,1.46709,278100000.0
2007-11-21 22:39:00,1.46708,1.46723,1.46694,1.46707,263200000.0
2007-11-21 22:40:00,1.46725,1.46739,1.46704,1.46712,292400002.0
2007-11-21 22:41:00,1.46729,1.46764,1.46729,1.46747,253100000.0
2007-11-21 22:42:00,1.46739,1.46742,1.46702,1.46718,144200000.0
2007-11-21 22:43:00,1.46694,1.46705,1.46648,1.46665,180700000.0
2007-11-21 22:44:00,1.4665,1.46661,1.46635,1.46642,214800002.0
2007-11-21 22:45:00,1.46647,1.4667,1.4664,1.4667,211600000.0
2007-11-21 22:46:00,1.46667,1.46688,1.46655,1.46666,171800001.0
2007-11-21 22:47:00,1.46662,1.46679,1.46656,1.46672,102200000.0
2007-11-21 22:48:00,1.46675,1.46718,1.46675,1.46713,89800000.0
2007-11-21 22:49:00,1.46728,1.46746,1.46719,1.46735,286200001.0
2007-11-21 22:50:00,1.46735,1.46752,1.46725,1.46729,215000002.0
2007-11-21 22:51:00,1.46741,1.46763,1.46741,1.46762,319900000.0
2007-11-21 22:52:00,1.4676,1.46765,1.46719,1.46719,289400001.0
2007-11-21 22:53:00,1.46736,1.46772,1.46736,1.46746,185100001.0
2007-11-21 22:54:00,1.46751,1.4676,1.46737,1.46744,192500000.0
2007-11-21 22:55:00,1.4674,1.46758,1.46719,1.46728,247700000.0
2007-11-21 22:56:00,1.46724,1.46756,1.46724,1.46725,143600000.0
2007-11-21 22:57:00,1.46735,1.46772,1.46704,1.46772,26600000.0
2007-11-21 22:58:00,1.46759,1.46783,1.46752,1.46752,40200000.0
2007-11-21 22:59:00,1.4677,1.46773,1.46722,1.46722,16200000.0
2007-11-21 23:00:00,1.46725,1.46752,1.46711,1.46727,123000001.0
2007-11-21 23:01:00,1.46773,1.46787,1.46729,1.46737,31800000.0
2007-11-21 23:02:00,1.46729,1.46751,1.46708,1.46715,28000000.0
2007-11-21 23:03:00,1.46738,1.46747,1.46704,1.46724,38200000.0
2007-11-21 23:04:00,1.46746,1.46765,1.46728,1.46754,37800000.0
2007-11-21 23:05:00,1.46702,1.46723,1.46687,1.4671,36300000.0
2007-11-21 23:06:00,1.46731,1.46767,1.46701,1.46721,46200000.0
2007-11-21 23:07:00,1.46746,1.46783,1.46716,1.46716,49000000.0
2007-11-21 23:08:00,1.46724,1.46724,1.46719,1.46719,40300000.0
2007-11-21 23:09:00,1.46745,1.46766,1.4673,1.46761,27900000.0
2007-11-21 23:10:00,1.46722,1.46749,1.46706,1.46706,77600000.0
2007-11-21 23:11:00,1.46715,1.46728,1.46693,1.46693,56000000.0
2007-11-21 23:12:00,1.46698,1.46698,1.46631,1.46656,104200000.0
2007-11-21 23:13:00,1.4667,1.4667,1.46641,1.46655,42200000.0
2007-11-21 23:14:00,1.46674,1.46674,1.46641,1.46663,39200000.0
2007-11-21 23:15:00,1.46655,1.4668,1.46643,1.46657,32800000.0
2007-11-21 23:16:00,1.46665,1.46685,1.46661,1.46685,41400000.0
2007-11-21 23:17:00,1.46699,1.46715,1.46699,1.46702,78700001.0
2007-11-21 23:18:00,1.46725,1.4676,1.46718,1.46726,44600000.0
2007-11-21 23:19:00,1.4675,1.4675,1.46711,1.46711,34000000.0
2007-11-21 23:20:00,1.46713,1.46733,1.46712,1.46712,52700000.0
2007-11-21 23:21:00,1.46726,1.46748,1.46726,1.46742,35000000.0
2007-11-21 23:22:00,1.46732,1.46757,1.46685,1.46701,199900000.0
2007-11-21 23:23:00,1.46692,1.46692,1.46582,1.46617,183100001.0
2007-11-21 23:24:00,1.46596,1.46633,1.46573,1.4659,55500000.0
2007-11-21 23:25:00,1.46586,1.46609,1.46586,1.46596,28700000.0
2007-11-21 23:26:00,1.46579,1.46605,1.46528,1.4653,61200000.0
2007-11-21 23:27:00,1.46546,1.46556,1.46509,1.46522,30900000.0
2007-11-21 23:28:00,1.4651,1.4651,1.46471,1.46471,26600000.0
2007-11-21 23:29:00,1.46501,1.46514,1.46457,1.46458,89800000.0
2007-11-21 23:30:00,1.46483,1.46495,1.46439,1.46468,72000000.0
2007-11-21 23:31:00,1.46473,1.46486,1.46448,1.46485,96999999.0
2007-11-21 23:32:00,1.46486,1.46514,1.46486,1.46489,62400000.0
2007-11-21 23:33:00,1.4648,1.46507,1.4646,1.46491,139900000.0
2007-11-21 23:34:00,1.46489,1.46501,1.46436,1.46477,212600001.0
2007-11-21 23:35:00,1.46482,1.46487,1.46457,1.46469,171000000.0
2007-11-21 23:36:00,1.46474,1.46482,1.46474,1.46474,44400000.0
2007-11-21 23:37:00,1.46474,1.46512,1.46458,1.46503,49800000.0
2007-11-21 23:38:00,1.46463,1.4649,1.46463,1.4649,33600000.0
2007-11-21 23:39:00,1.46484,1.46507,1.46479,1.46485,194200000.0
2007-11-21 23:40:00,1.46489,1.46499,1.46477,1.46494,65400000.0
2007-11-21 23:41:00,1.46496,1.46522,1.4649,1.4649,106400000.0
2007-11-21 23:42:00,1.46488,1.46539,1.46488,1.46509,39600000.0
2007-11-21 23:43:00,1.46501,1.46534,1.46497,1.4652,67300000.0
2007-11-21 23:44:00,1.46515,1.46523,1.46481,1.46481,130000000.0
2007-11-21 23:45:00,1.46488,1.46495,1.46468,1.46487,92400000.0
2007-11-21 23:46:00,1.46489,1.46509,1.46488,1.46493,54200000.0
2007-11-21 23:47:00,1.46497,1.46532,1.46488,1.46488,74000000.0
2007-11-21 23:48:00,1.46503,1.46525,1.46452,1.46515,42600000.0
2007-11-21 23:49:00,1.46517,1.46524,1.46489,1.46524,149200002.0
2007-11-21 23:50:00,1.46543,1.46565,1.46528,1.46528,38700000.0
2007-11-21 23:51:00,1.46525,1.46557,1.46525,1.46539,60800000.0
2007-11-21 23:52:00,1.46535,1.46558,1.46523,1.46558,129600000.0
2007-11-21 23:53:00,1.46546,1.46572,1.46513,1.46514,119200000.0
2007-11-21 23:54:00,1.46549,1.46549,1.46482,1.46491,178400000.0
2007-11-21 23:55:00,1.46542,1.4657,1.46541,1.46544,169999998.0
2007-11-21 23:56:00,1.46525,1.46535,1.4649,1.46518,82300000.0
2007-11-21 23:57:00,1.46519,1.46561,1.46519,1.46535,109100000.0
2007-11-21 23:58:00,1.46563,1.46581,1.4653,1.46549,143000000.0
2007-11-21 23:59:00,1.46559,1.46559,1.46521,1.46521,58200000.0
2007-11-22 00:00:00,1.46512,1.46534,1.46492,1.46492,134200001.0
2007-11-22 00:01:00,1.46458,1.46561,1.46458,1.46482,228700000.0
2007-11-22 00:02:00,1.46474,1.4648,1.46463,1.46476,138800000.0
2007-11-22 00:03:00,1.46475,1.46494,1.46457,1.46458,211200000.0
2007-11-22 00:04:00,1.46481,1.46481,1.46443,1.46465,126000000.0
2007-11-22 00:05:00,1.4644,1.46466,1.46418,1.46418,43000001.0
2007-11-22 00:06:00,1.46427,1.4645,1.46427,1.46439,43300000.0
2007-11-22 00:07:00,1.46435,1.46453,1.46413,1.46427,84500000.0
2007-11-22 00:08:00,1.4642,1.46449,1.4642,1.46449,38800000.0
2007-11-22 00:09:00,1.46429,1.46471,1.46429,1.46449,92700000.0
2007-11-22 00:10:00,1.46477,1.46537,1.46477,1.46525,46200000.0
2007-11-22 00:11:00,1.46447,1.46459,1.46426,1.46459,44600000.0
2007-11-22 00:12:00,1.46427,1.46437,1.46422,1.46422,27000000.0
2007-11-22 00:13:00,1.4642,1.46437,1.4642,1.46437,43800000.0
2007-11-22 00:14:00,1.46465,1.46468,1.46448,1.46455,47600001.0
2007-11-22 00:15:00,1.46459,1.46543,1.46459,1.46479,42100001.0
2007-11-22 00:16:00,1.46452,1.46467,1.46452,1.46455,42200000.0
2007-11-22 00:17:00,1.46538,1.46555,1.46492,1.46509,78600000.0
2007-11-22 00:18:00,1.46507,1.46512,1.46472,1.465,73800000.0
2007-11-22 00:19:00,1.46496,1.46496,1.46446,1.46458,92200000.0
2007-11-22 00:20:00,1.46474,1.4657,1.46474,1.46534,55800000.0
2007-11-22 00:21:00,1.46552,1.46569,1.46528,1.46528,32000000.0
2007-11-22 00:22:00,1.46517,1.46531,1.46496,1.46524,39700000.0
2007-11-22 00:23:00,1.46528,1.46536,1.46482,1.46502,53200000.0
2007-11-22 00:24:00,1.46502,1.46517,1.46491,1.46505,96200000.0
2007-11-22 00:25:00,1.46507,1.46569,1.46507,1.46548,56400001.0
2007-11-22 00:26:00,1.46544,1.46544,1.46519,1.46519,30600000.0
2007-11-22 00:27:00,1.46591,1.466,1.46556,1.46571,51500000.0
2007-11-22 00:28:00,1.46554,1.4657,1.46537,1.46539,49400001.0
2007-11-22 00:29:00,1.46516,1.46516,1.46496,1.46499,61000000.0
2007-11-22 00:30:00,1.46489,1.46529,1.46457,1.46457,57200000.0
2007-11-22 00:31:00,1.46418,1.46424,1.46408,1.46424,38000000.0
2007-11-22 00:32:00,1.46435,1.46465,1.46435,1.46449,105600000.0
2007-11-22 00:33:00,1.46454,1.46466,1.46451,1.46461,129600000.0
2007-11-22 00:34:00,1.46484,1.46518,1.46474,1.46518,20600000.0
2007-11-22 00:35:00,1.46478,1.46482,1.46474,1.4648,75400000.0
2007-11-22 00:36:00,1.46478,1.46491,1.46475,1.46479,67500000.0
2007-11-22 00:37:00,1.46472,1.46475,1.46454,1.46461,99700001.0
2007-11-22 00:38:00,1.46441,1.46441,1.46418,1.46418,40000000.0
2007-11-22 00:39:00,1.46462,1.46462,1.4641,1.4641,55300000.0
2007-11-22 00:40:00,1.46447,1.4652,1.46443,1.4652,103100000.0
2007-11-22 00:41:00,1.46515,1.46515,1.46472,1.46507,22600000.0
2007-11-22 00:42:00,1.46512,1.46512,1.46466,1.46472,49600000.0
2007-11-22 00:43:00,1.46479,1.46483,1.46431,1.46458,33600000.0
2007-11-22 00:44:00,1.46475,1.46492,1.4645,1.4645,46400000.0
2007-11-22 00:45:00,1.46478,1.46485,1.46447,1.46475,46100000.0
2007-11-22 00:46:00,1.46473,1.46473,1.46426,1.46426,30000000.0
2007-11-22 00:47:00,1.46462,1.46503,1.46453,1.46453,38300000.0
2007-11-22 00:48:00,1.46455,1.46456,1.46438,1.46448,35000000.0
2007-11-22 00:49:00,1.46492,1.46492,1.46437,1.46437,32800000.0
2007-11-22 00:50:00,1.46478,1.4648,1.46442,1.46475,29400000.0
2007-11-22 00:51:00,1.46443,1.46489,1.46443,1.46478,41600000.0
2007-11-22 00:52:00,1.46461,1.46465,1.46395,1.46434,100500000.0
2007-11-22 00:53:00,1.46475,1.46489,1.46473,1.46477,69500000.0
2007-11-22 00:54:00,1.46461,1.46472,1.46441,1.46446,41600000.0
2007-11-22 00:55:00,1.46451,1.46465,1.46419,1.46431,64400000.0
2007-11-22 00:56:00,1.46419,1.46424,1.46407,1.46413,68800001.0
2007-11-22 00:57:00,1.4641,1.4645,1.46404,1.46449,29800000.0
2007-11-22 00:58:00,1.4645,1.46452,1.4643,1.4643,60000001.0
2007-11-22 00:59:00,1.46426,1.46459,1.4642,1.46436,135900000.0
2007-11-22 01:00:00,1.46433,1.46457,1.46422,1.46433,67900000.0
2007-11-22 01:01:00,1.46438,1.4645,1.46436,1.4644,76600000.0
2007-11-22 01:02:00,1.46448,1.46464,1.46444,1.46459,49200001.0
2007-11-22 01:03:00,1.46452,1.4647,1.46444,1.46469,102800000.0
2007-11-22 01:04:00,1.46522,1.46531,1.46493,1.46531,38900000.0
2007-11-22 01:05:00,1.46527,1.46541,1.46523,1.46527,54600000.0
2007-11-22 01:06:00,1.46512,1.46533,1.46498,1.46498,28700000.0
2007-11-22 01:07:00,1.46477,1.46482,1.4645,1.46477,55000000.0
2007-11-22 01:08:00,1.46478,1.46488,1.46458,1.46473,71700000.0
2007-11-22 01:09:00,1.46597,1.46598,1.46508,1.46598,85800000.0
2007-11-22 01:10:00,1.46591,1.46654,1.46591,1.46654,74000000.0
2007-11-22 01:11:00,1.46668,1.46678,1.4665,1.46667,90300000.0
2007-11-22 01:12:00,1.46665,1.46694,1.46625,1.46639,173800000.0
2007-11-22 01:13:00,1.46632,1.46647,1.46607,1.46625,195200002.0
2007-11-22 01:14:00,1.4662,1.46634,1.46596,1.46596,47700000.0
2007-11-22 01:15:00,1.46637,1.46637,1.46608,1.46624,26000000.0
2007-11-22 01:16:00,1.4663,1.46637,1.46625,1.46635,32400000.0
2007-11-22 01:17:00,1.46629,1.46635,1.46622,1.46622,25400000.0
2007-11-22 01:18:00,1.46619,1.46638,1.46616,1.46616,30300000.0
2007-11-22 01:19:00,1.46615,1.46643,1.46608,1.46627,38000000.0
2007-11-22 01:20:00,1.4661,1.46641,1.4661,1.46641,43200000.0
2007-11-22 01:21:00,1.46647,1.46647,1.46611,1.46627,42500000.0
2007-11-22 01:22:00,1.46631,1.46647,1.4663,1.46647,79800000.0
2007-11-22 01:23:00,1.46676,1.46676,1.46658,1.46661,35400000.0
2007-11-22 01:24:00,1.46624,1.46685,1.46623,1.46654,75500000.0
2007-11-22 01:25:00,1.46658,1.46659,1.46637,1.46653,34000000.0
2007-11-22 01:26:00,1.46613,1.46655,1.46613,1.46626,188900000.0
2007-11-22 01:27:00,1.46636,1.46646,1.46619,1.46637,34900000.0
2007-11-22 01:28:00,1.46621,1.46647,1.46613,1.46621,57700000.0
2007-11-22 01:29:00,1.4664,1.46646,1.46613,1.46646,35600000.0
2007-11-22 01:30:00,1.46644,1.46647,1.46613,1.46647,31600000.0
2007-11-22 01:31:00,1.46632,1.46641,1.4663,1.46638,42200000.0
2007-11-22 01:32:00,1.46635,1.46637,1.4661,1.46629,60800000.0
2007-11-22 01:33:00,1.46632,1.46632,1.46579,1.46598,91600001.0
2007-11-22 01:34:00,1.4661,1.46639,1.4661,1.46632,95400000.0
2007-11-22 01:35:00,1.46642,1.46673,1.46633,1.46657,25000000.0
2007-11-22 01:36:00,1.46644,1.46694,1.46635,1.46694,50100000.0
2007-11-22 01:37:00,1.46701,1.46702,1.46636,1.46636,36100000.0
2007-11-22 01:38:00,1.46648,1.46651,1.46613,1.46634,47000000.0
2007-11-22 01:39:00,1.46644,1.46644,1.46586,1.4659,29700000.0
2007-11-22 01:40:00,1.46576,1.46609,1.46573,1.46593,45500000.0
2007-11-22 01:41:00,1.46562,1.46592,1.46523,1.46568,27800000.0
2007-11-22 01:42:00,1.46554,1.46581,1.46521,1.46538,191300001.0
2007-11-22 01:43:00,1.46583,1.46583,1.46548,1.46567,34400000.0
2007-11-22 01:44:00,1.46544,1.46567,1.46525,1.46567,244100000.0
2007-11-22 01:45:00,1.46571,1.46585,1.46553,1.46559,157600000.0
2007-11-22 01:46:00,1.46563,1.46576,1.46554,1.46572,62600000.0
2007-11-22 01:47:00,1.46563,1.46565,1.46557,1.46559,61300000.0
2007-11-22 01:48:00,1.46572,1.46572,1.46546,1.46546,28200000.0
2007-11-22 01:49:00,1.46555,1.46606,1.46551,1.46569,123600000.0
2007-11-22 01:50:00,1.46576,1.46607,1.46568,1.46596,174500001.0
2007-11-22 01:51:00,1.4658,1.46586,1.46562,1.46576,80200000.0
2007-11-22 01:52:00,1.46596,1.46607,1.46566,1.46604,212200000.0
2007-11-22 01:53:00,1.46609,1.46627,1.46573,1.46624,95000000.0
2007-11-22 01:54:00,1.46619,1.4662,1.466,1.4662,63800000.0
2007-11-22 01:55:00,1.46619,1.46627,1.46599,1.4662,63600001.0
2007-11-22 01:56:00,1.46632,1.46642,1.46623,1.46629,85400000.0
2007-11-22 01:57:00,1.46615,1.46624,1.46583,1.46583,109500001.0
2007-11-22 01:58:00,1.46593,1.46645,1.46593,1.4664,58800000.0
2007-11-22 01:59:00,1.46612,1.46638,1.46606,1.46625,31800000.0
2007-11-22 02:00:00,1.46647,1.46651,1.46634,1.46634,51200000.0
2007-11-22 02:01:00,1.46601,1.46626,1.46586,1.46609,31400000.0
2007-11-22 02:02:00,1.46614,1.46616,1.46597,1.46603,50300000.0
2007-11-22 02:03:00,1.46595,1.46616,1.46595,1.46597,50400000.0
2007-11-22 02:04:00,1.46585,1.46614,1.46585,1.46592,28600000.0
2007-11-22 02:05:00,1.46592,1.46597,1.46579,1.46579,38600000.0
2007-11-22 02:06:00,1.46581,1.46595,1.46581,1.46594,46800000.0
2007-11-22 02:07:00,1.46595,1.46625,1.46595,1.46611,33400000.0
2007-11-22 02:08:00,1.46594,1.46599,1.46563,1.46563,42100000.0
2007-11-22 02:09:00,1.46582,1.46582,1.46519,1.46553,43300000.0
2007-11-22 02:10:00,1.46558,1.46583,1.46518,1.46569,62300000.0
2007-11-22 02:11:00,1.46521,1.46579,1.46521,1.46577,45500000.0
2007-11-22 02:12:00,1.4655,1.46565,1.46531,1.46536,50100001.0
2007-11-22 02:13:00,1.46526,1.46536,1.46506,1.46513,38600000.0
2007-11-22 02:14:00,1.46516,1.46554,1.46516,1.46554,39900000.0
2007-11-22 02:15:00,1.46583,1.46605,1.4657,1.46595,28200000.0
2007-11-22 02:16:00,1.46575,1.46575,1.46521,1.4653,24400000.0
2007-11-22 02:17:00,1.46504,1.46519,1.46442,1.46515,42400001.0
2007-11-22 02:18:00,1.46521,1.46531,1.46504,1.46507,44400000.0
2007-11-22 02:19:00,1.46512,1.46519,1.46502,1.46509,26800000.0
2007-11-22 02:20:00,1.4652,1.46555,1.4651,1.46545,63400000.0
2007-11-22 02:21:00,1.46529,1.46545,1.46522,1.46543,49400000.0
2007-11-22 02:22:00,1.46539,1.46566,1.4651,1.46526,48800000.0
2007-11-22 02:23:00,1.46519,1.46541,1.46519,1.46528,24600000.0
2007-11-22 02:24:00,1.46491,1.46529,1.46491,1.46528,49400000.0
2007-11-22 02:25:00,1.46531,1.46531,1.46472,1.46508,37900000.0
2007-11-22 02:26:00,1.46511,1.46517,1.46495,1.465,19800000.0
2007-11-22 02:27:00,1.46495,1.46508,1.46477,1.46487,45900000.0
2007-11-22 02:28:00,1.46507,1.46515,1.46493,1.46498,37600000.0
2007-11-22 02:29:00,1.46506,1.46517,1.46446,1.46499,39000000.0
2007-11-22 02:30:00,1.46498,1.46521,1.46498,1.46521,35000000.0
2007-11-22 02:31:00,1.46509,1.46509,1.46466,1.46484,47600000.0
2007-11-22 02:32:00,1.46498,1.46513,1.46488,1.46509,33700000.0
2007-11-22 02:33:00,1.46505,1.46513,1.46487,1.46513,21600000.0
2007-11-22 02:34:00,1.46527,1.46541,1.46494,1.46522,45000000.0
2007-11-22 02:35:00,1.4652,1.46541,1.46495,1.46526,28800000.0
2007-11-22 02:36:00,1.46496,1.46522,1.46496,1.46518,38300000.0
2007-11-22 02:37:00,1.46525,1.46544,1.46513,1.46537,42400000.0
2007-11-22 02:38:00,1.46519,1.46519,1.46476,1.46476,41600000.0
2007-11-22 02:39:00,1.46497,1.46498,1.46449,1.46498,36900000.0
2007-11-22 02:40:00,1.46495,1.46509,1.46447,1.46451,33900000.0
2007-11-22 02:41:00,1.46483,1.46501,1.46457,1.46474,38900000.0
2007-11-22 02:42:00,1.46478,1.46483,1.46464,1.4648,25800000.0
2007-11-22 02:43:00,1.4647,1.46503,1.4646,1.46493,44300000.0
2007-11-22 02:44:00,1.46513,1.46522,1.46402,1.46428,33000000.0
2007-11-22 02:45:00,1.4644,1.46455,1.46437,1.46445,43200001.0
2007-11-22 02:46:00,1.46471,1.46506,1.46461,1.46506,32800000.0
2007-11-22 02:47:00,1.46483,1.46488,1.46443,1.46461,18600000.0
2007-11-22 02:48:00,1.46458,1.46458,1.46416,1.46416,44800001.0
2007-11-22 02:49:00,1.4641,1.46434,1.46394,1.46434,30400000.0
2007-11-22 02:50:00,1.46446,1.46448,1.46428,1.46448,21600000.0
2007-11-22 02:51:00,1.46415,1.46457,1.46415,1.46453,33000000.0
2007-11-22 02:52:00,1.4644,1.46488,1.4644,1.46475,25600000.0
2007-11-22 02:53:00,1.46473,1.46473,1.46416,1.46416,54100000.0
2007-11-22 02:54:00,1.46403,1.46441,1.4638,1.4638,41200000.0
2007-11-22 02:55:00,1.46368,1.46393,1.46368,1.46393,47400000.0
2007-11-22 02:56:00,1.46388,1.46396,1.46371,1.46371,26600000.0
2007-11-22 02:57:00,1.46335,1.46412,1.46335,1.46412,51000000.0
2007-11-22 02:58:00,1.46409,1.46413,1.46392,1.464,36400000.0
2007-11-22 02:59:00,1.46391,1.46441,1.46391,1.46403,47500000.0
2007-11-22 03:00:00,1.46405,1.46431,1.46405,1.46431,34000000.0
2007-11-22 03:01:00,1.46409,1.46419,1.46397,1.46419,53600001.0
2007-11-22 03:02:00,1.46407,1.46428,1.46337,1.46351,37400000.0
2007-11-22 03:03:00,1.46352,1.46381,1.46337,1.46381,55400001.0
2007-11-22 03:04:00,1.46373,1.46373,1.46315,1.46315,19600000.0
2007-11-22 03:05:00,1.46392,1.46404,1.46376,1.46376,36400000.0
2007-11-22 03:06:00,1.4642,1.4642,1.46392,1.46395,41000000.0
2007-11-22 03:07:00,1.46443,1.46443,1.46384,1.46407,33200000.0
2007-11-22 03:08:00,1.46393,1.46407,1.46385,1.46392,54500000.0
2007-11-22 03:09:00,1.46423,1.46424,1.46385,1.46397,42900000.0
2007-11-22 03:10:00,1.46402,1.46402,1.46376,1.464,39600000.0
2007-11-22 03:11:00,1.46394,1.46411,1.46374,1.46374,30200000.0
2007-11-22 03:12:00,1.46398,1.46406,1.4639,1.46405,37300000.0
2007-11-22 03:13:00,1.46419,1.46419,1.46393,1.46407,30000000.0
2007-11-22 03:14:00,1.46396,1.46404,1.46379,1.46402,41200000.0
2007-11-22 03:15:00,1.46389,1.46415,1.46389,1.46415,29200000.0
2007-11-22 03:16:00,1.46409,1.4641,1.46352,1.46372,47400000.0
2007-11-22 03:17:00,1.46405,1.46405,1.46375,1.46377,32200000.0
2007-11-22 03:18:00,1.46379,1.46391,1.46361,1.46384,25600000.0
2007-11-22 03:19:00,1.46388,1.464,1.46379,1.46389,64399999.0
2007-11-22 03:20:00,1.46389,1.46407,1.46374,1.46384,52600000.0
2007-11-22 03:21:00,1.46387,1.4641,1.46385,1.46399,23700000.0
2007-11-22 03:22:00,1.464,1.46408,1.46385,1.46408,17200000.0
2007-11-22 03:23:00,1.46402,1.46411,1.46392,1.46411,30600000.0
2007-11-22 03:24:00,1.4642,1.46428,1.46402,1.46428,28400000.0
2007-11-22 03:25:00,1.46392,1.46426,1.46392,1.46426,38600001.0
2007-11-22 03:26:00,1.46437,1.46452,1.46415,1.46452,22700000.0
2007-11-22 03:27:00,1.46384,1.46435,1.46384,1.46426,31200000.0
2007-11-22 03:28:00,1.46417,1.46417,1.46378,1.46378,52900000.0
2007-11-22 03:29:00,1.4638,1.4638,1.46334,1.46336,36200000.0
2007-11-22 03:30:00,1.4636,1.46361,1.46304,1.46313,40600000.0
2007-11-22 03:31:00,1.46325,1.4636,1.46325,1.46349,88499999.0
2007-11-22 03:32:00,1.46349,1.46363,1.46344,1.46363,24200000.0
2007-11-22 03:33:00,1.46364,1.46392,1.46355,1.46374,39400001.0
2007-11-22 03:34:00,1.46377,1.46407,1.46362,1.46373,46600000.0
2007-11-22 03:35:00,1.46393,1.46409,1.46372,1.46401,35200000.0
2007-11-22 03:36:00,1.4639,1.46401,1.46345,1.464,63700000.0
2007-11-22 03:37:00,1.46413,1.46435,1.46374,1.46387,34800000.0
2007-11-22 03:38:00,1.46393,1.46414,1.46393,1.46414,36500000.0
2007-11-22 03:39:00,1.46405,1.46405,1.46364,1.4639,48000000.0
2007-11-22 03:40:00,1.46393,1.46416,1.46385,1.46385,34200000.0
2007-11-22 03:41:00,1.46366,1.46382,1.46354,1.46377,32800000.0
2007-11-22 03:42:00,1.46365,1.46396,1.46365,1.46396,42000000.0
2007-11-22 03:43:00,1.46388,1.4641,1.46373,1.4641,35600000.0
2007-11-22 03:44:00,1.46389,1.46407,1.46369,1.46369,32300000.0
2007-11-22 03:45:00,1.4638,1.4638,1.46346,1.46356,42800001.0
2007-11-22 03:46:00,1.46372,1.46421,1.46372,1.46411,40200000.0
2007-11-22 03:47:00,1.46393,1.46408,1.46389,1.46394,25400000.0
2007-11-22 03:48:00,1.46364,1.46386,1.46364,1.46371,68799999.0
2007-11-22 03:49:00,1.46364,1.46391,1.46364,1.46391,32600000.0
2007-11-22 03:50:00,1.46381,1.46389,1.46354,1.46361,44400000.0
2007-11-22 03:51:00,1.46383,1.4642,1.46375,1.46402,37000000.0
2007-11-22 03:52:00,1.46392,1.46406,1.46383,1.46391,33200000.0
2007-11-22 03:53:00,1.46416,1.46433,1.46406,1.46406,36300000.0
2007-11-22 03:54:00,1.46409,1.46429,1.46394,1.46428,31600000.0
2007-11-22 03:55:00,1.46425,1.46425,1.46401,1.46401,30600000.0
2007-11-22 03:56:00,1.46415,1.46429,1.46385,1.46413,32000000.0
2007-11-22 03:57:00,1.46419,1.46432,1.4637,1.46404,42700000.0
2007-11-22 03:58:00,1.46393,1.464,1.46369,1.46369,44000001.0
2007-11-22 03:59:00,1.46378,1.46396,1.46368,1.46388,53100000.0
2007-11-22 04:00:00,1.4638,1.46386,1.46362,1.46386,50800000.0
2007-11-22 04:01:00,1.46367,1.46379,1.46344,1.46367,28000000.0
2007-11-22 04:02:00,1.4637,1.4637,1.46352,1.46359,18000000.0
2007-11-22 04:03:00,1.46358,1.46384,1.46357,1.46375,66700000.0
2007-11-22 04:04:00,1.46352,1.46379,1.46352,1.46366,49200001.0
2007-11-22 04:05:00,1.46316,1.4643,1.46316,1.4641,35400000.0
2007-11-22 04:06:00,1.46454,1.4648,1.46431,1.46444,42500000.0
2007-11-22 04:07:00,1.46427,1.46427,1.46383,1.46426,33000000.0
2007-11-22 04:08:00,1.46413,1.46434,1.46399,1.46434,50600000.0
2007-11-22 04:09:00,1.46414,1.46464,1.46414,1.46446,30400000.0
2007-11-22 04:10:00,1.46432,1.46435,1.46384,1.46435,48700001.0
2007-11-22 04:11:00,1.46428,1.46433,1.46411,1.46425,40000000.0
2007-11-22 04:12:00,1.46427,1.46455,1.46411,1.46455,96900000.0
2007-11-22 04:13:00,1.46449,1.46449,1.46377,1.46445,30800000.0
2007-11-22 04:14:00,1.46448,1.46479,1.46433,1.46441,30600000.0
2007-11-22 04:15:00,1.46453,1.4646,1.46421,1.46432,35800000.0
2007-11-22 04:16:00,1.46417,1.46418,1.46371,1.46416,35400000.0
2007-11-22 04:17:00,1.46419,1.4642,1.46395,1.4642,38000000.0
2007-11-22 04:18:00,1.46349,1.46432,1.46349,1.46425,44800000.0
2007-11-22 04:19:00,1.46411,1.46432,1.46411,1.46432,20800000.0
2007-11-22 04:20:00,1.46411,1.46411,1.46387,1.464,47600000.0
2007-11-22 04:21:00,1.46418,1.46418,1.46386,1.46391,42200000.0
2007-11-22 04:22:00,1.46373,1.46373,1.46355,1.46355,28300000.0
2007-11-22 04:23:00,1.46323,1.46353,1.46318,1.46352,29100000.0
2007-11-22 04:24:00,1.4628,1.4628,1.46232,1.46262,43500000.0
2007-11-22 04:25:00,1.46221,1.46221,1.46178,1.46189,46800000.0
2007-11-22 04:26:00,1.46165,1.46165,1.4607,1.4607,23000000.0
2007-11-22 04:27:00,1.46068,1.4607,1.46048,1.46053,43800000.0
2007-11-22 04:28:00,1.46065,1.46065,1.45995,1.46052,33600000.0
2007-11-22 04:29:00,1.4604,1.46072,1.46027,1.46036,57700000.0
2007-11-22 04:30:00,1.46038,1.4605,1.4599,1.46015,29800000.0
2007-11-22 04:31:00,1.45998,1.46041,1.45998,1.46022,49200000.0
2007-11-22 04:32:00,1.46017,1.46017,1.46002,1.46002,42000000.0
2007-11-22 04:33:00,1.46021,1.46021,1.45954,1.45968,47900000.0
2007-11-22 04:34:00,1.4592,1.4592,1.45847,1.45847,42200000.0
2007-11-22 04:35:00,1.45839,1.45891,1.45839,1.45864,56400001.0
2007-11-22 04:36:00,1.4588,1.45891,1.45849,1.45849,39000000.0
2007-11-22 04:37:00,1.45855,1.45859,1.45762,1.45762,32400000.0
2007-11-22 04:38:00,1.45701,1.45715,1.4557,1.4557,99499998.0
2007-11-22 04:39:00,1.45584,1.45688,1.45535,1.45688,39600000.0
2007-11-22 04:40:00,1.45692,1.4571,1.45677,1.45679,45000000.0
2007-11-22 04:41:00,1.45688,1.45753,1.45688,1.45713,49000000.0
2007-11-22 04:42:00,1.45703,1.45726,1.45692,1.45692,38000000.0
2007-11-22 04:43:00,1.4566,1.4566,1.45581,1.45621,43400000.0
2007-11-22 04:44:00,1.45612,1.45629,1.45559,1.45602,41000000.0
2007-11-22 04:45:00,1.45618,1.45638,1.45604,1.45629,35900000.0
2007-11-22 04:46:00,1.45639,1.45669,1.45601,1.45601,29100000.0
2007-11-22 04:47:00,1.4566,1.4566,1.45624,1.45627,35200000.0
2007-11-22 04:48:00,1.45622,1.4563,1.45613,1.4563,38600000.0
2007-11-22 04:49:00,1.45602,1.45628,1.45579,1.45579,49400000.0
2007-11-22 04:50:00,1.45582,1.45642,1.45579,1.45614,39400000.0
2007-11-22 04:51:00,1.45617,1.45644,1.45603,1.45642,40200000.0
2007-11-22 04:52:00,1.45635,1.45665,1.45635,1.45636,30400000.0
2007-11-22 04:53:00,1.45643,1.45643,1.45587,1.45587,58200000.0
2007-11-22 04:54:00,1.45601,1.45629,1.45587,1.45625,50000001.0
2007-11-22 04:55:00,1.45631,1.45631,1.45609,1.45615,32600000.0
2007-11-22 04:56:00,1.45618,1.45648,1.45618,1.45648,41200000.0
2007-11-22 04:57:00,1.4564,1.45669,1.45636,1.45648,27600000.0
2007-11-22 04:58:00,1.45656,1.45666,1.45645,1.45653,30200000.0
2007-11-22 04:59:00,1.45638,1.45686,1.45638,1.45681,40000000.0
2007-11-22 05:00:00,1.45678,1.45681,1.45656,1.45671,40800000.0
2007-11-22 05:01:00,1.4566,1.45668,1.45639,1.4564,26000000.0
2007-11-22 05:02:00,1.45607,1.45655,1.45607,1.45639,57900000.0
2007-11-22 05:03:00,1.45693,1.45693,1.45647,1.45693,20800000.0
2007-11-22 05:04:00,1.45684,1.45708,1.45682,1.45708,27800000.0
2007-11-22 05:05:00,1.4569,1.45705,1.45684,1.45701,33600000.0
2007-11-22 05:06:00,1.45696,1.45722,1.45667,1.45718,31400000.0
2007-11-22 05:07:00,1.45707,1.45731,1.45686,1.45731,36600000.0
2007-11-22 05:08:00,1.45732,1.45768,1.45732,1.45763,27000000.0
2007-11-22 05:09:00,1.45854,1.45873,1.4581,1.45845,50400000.0
2007-11-22 05:10:00,1.45888,1.45943,1.45888,1.45928,45100000.0
2007-11-22 05:11:00,1.4594,1.46048,1.45923,1.46023,32300000.0
2007-11-22 05:12:00,1.46045,1.46066,1.46005,1.46066,39200000.0
2007-11-22 05:13:00,1.46068,1.46095,1.46055,1.46055,20800000.0
2007-11-22 05:14:00,1.46063,1.46063,1.45924,1.45938,32800000.0
2007-11-22 05:15:00,1.45941,1.45947,1.45913,1.45913,32600000.0
2007-11-22 05:16:00,1.45917,1.45929,1.45905,1.45925,78300000.0
2007-11-22 05:17:00,1.45961,1.45987,1.45939,1.45973,18600000.0
2007-11-22 05:18:00,1.45997,1.45997,1.45929,1.45929,31800000.0
2007-11-22 05:19:00,1.45905,1.45948,1.459,1.45912,41200000.0
2007-11-22 05:20:00,1.45892,1.45903,1.45879,1.4589,23000000.0
2007-11-22 05:21:00,1.45885,1.45911,1.45866,1.4589,39900000.0
2007-11-22 05:22:00,1.45902,1.45902,1.45791,1.45865,57800000.0
2007-11-22 05:23:00,1.45753,1.45853,1.45753,1.45787,43400000.0
2007-11-22 05:24:00,1.45794,1.45848,1.45794,1.45848,49400000.0
2007-11-22 05:25:00,1.45837,1.45877,1.45834,1.45852,51500000.0
2007-11-22 05:26:00,1.45853,1.45853,1.45793,1.45793,48200000.0
2007-11-22 05:27:00,1.4579,1.45802,1.45753,1.45753,47300000.0
2007-11-22 05:28:00,1.45715,1.45715,1.45557,1.45626,28000000.0
2007-11-22 05:29:00,1.45619,1.45654,1.45601,1.45604,40200000.0
2007-11-22 05:30:00,1.45608,1.45618,1.45591,1.45596,25800000.0
2007-11-22 05:31:00,1.45589,1.45674,1.45589,1.45617,47700000.0
2007-11-22 05:32:00,1.45628,1.45663,1.45627,1.45656,33000000.0
2007-11-22 05:33:00,1.45668,1.45683,1.45646,1.45646,20400000.0
2007-11-22 05:34:00,1.45661,1.45686,1.45661,1.45669,33600000.0
2007-11-22 05:35:00,1.45698,1.45706,1.45684,1.45701,43000000.0
2007-11-22 05:36:00,1.45681,1.45701,1.45676,1.45687,25000000.0
2007-11-22 05:37:00,1.45687,1.4569,1.45651,1.45651,43600000.0
2007-11-22 05:38:00,1.45647,1.45687,1.45647,1.45684,23000000.0
2007-11-22 05:39:00,1.45674,1.45674,1.45639,1.45658,23800000.0
2007-11-22 05:40:00,1.45649,1.4567,1.45647,1.45649,23200000.0
2007-11-22 05:41:00,1.45652,1.45656,1.45618,1.45652,45500000.0
2007-11-22 05:42:00,1.45663,1.45707,1.45663,1.45707,25800000.0
2007-11-22 05:43:00,1.45679,1.45687,1.45656,1.45656,49200000.0
2007-11-22 05:44:00,1.45672,1.45702,1.45665,1.45701,66300000.0
2007-11-22 05:45:00,1.45684,1.4572,1.45679,1.45699,86100002.0
2007-11-22 05:46:00,1.45706,1.45713,1.45689,1.45706,35200000.0
2007-11-22 05:47:00,1.45698,1.45708,1.45677,1.45684,54200000.0
2007-11-22 05:48:00,1.45689,1.45722,1.45689,1.457,24400000.0
2007-11-22 05:49:00,1.45704,1.45705,1.45682,1.45704,100800000.0
2007-11-22 05:50:00,1.45701,1.4572,1.4567,1.45701,26000000.0
2007-11-22 05:51:00,1.45695,1.45702,1.45652,1.45652,48300000.0
2007-11-22 05:52:00,1.45666,1.45687,1.45666,1.45669,33000000.0
2007-11-22 05:53:00,1.4567,1.45701,1.4567,1.4569,46800000.0
2007-11-22 05:54:00,1.45677,1.45698,1.45653,1.45698,42400000.0
2007-11-22 05:55:00,1.45694,1.45742,1.45694,1.45742,25200000.0
2007-11-22 05:56:00,1.45733,1.45736,1.45705,1.45736,69300000.0
2007-11-22 05:57:00,1.4571,1.45723,1.45702,1.45702,82199998.0
2007-11-22 05:58:00,1.45691,1.45701,1.45668,1.4567,52800001.0
2007-11-22 05:59:00,1.45698,1.45738,1.45698,1.45726,41000000.0
2007-11-22 06:00:00,1.45712,1.4574,1.45709,1.45709,46800000.0
2007-11-22 06:01:00,1.45716,1.45746,1.45712,1.45712,25800000.0
2007-11-22 06:02:00,1.45711,1.45723,1.45671,1.45723,49100001.0
2007-11-22 06:03:00,1.45712,1.45712,1.45669,1.45689,34500000.0
2007-11-22 06:04:00,1.45694,1.45694,1.45619,1.45629,60200001.0
2007-11-22 06:05:00,1.45645,1.4567,1.45628,1.45628,42000000.0
2007-11-22 06:06:00,1.45616,1.4563,1.45559,1.45559,24600000.0
2007-11-22 06:07:00,1.45551,1.45583,1.45535,1.45554,33700000.0
2007-11-22 06:08:00,1.45552,1.45589,1.45541,1.45556,42900000.0
2007-11-22 06:09:00,1.45551,1.45565,1.45549,1.4555,37600000.0
2007-11-22 06:10:00,1.45561,1.45624,1.45558,1.45592,21000000.0
2007-11-22 06:11:00,1.45608,1.45641,1.45583,1.45627,44400000.0
2007-11-22 06:12:00,1.45649,1.4567,1.45635,1.45635,42900000.0
2007-11-22 06:13:00,1.45609,1.45692,1.45609,1.45683,37400000.0
2007-11-22 06:14:00,1.45687,1.45697,1.45656,1.45689,80700000.0
2007-11-22 06:15:00,1.45712,1.45752,1.45712,1.45749,23800000.0
2007-11-22 06:16:00,1.45782,1.45786,1.45742,1.45758,37000001.0
2007-11-22 06:17:00,1.45734,1.45769,1.45734,1.45751,29200000.0
2007-11-22 06:18:00,1.45736,1.45749,1.45721,1.45737,40700000.0
2007-11-22 06:19:00,1.4574,1.45818,1.4574,1.45803,35300000.0
2007-11-22 06:20:00,1.45828,1.45864,1.45828,1.45842,30700000.0
2007-11-22 06:21:00,1.45802,1.45802,1.45718,1.45751,22400000.0
2007-11-22 06:22:00,1.45739,1.45778,1.45739,1.45768,40000000.0
2007-11-22 06:23:00,1.45756,1.45756,1.45697,1.45732,36200000.0
2007-11-22 06:24:00,1.45727,1.45727,1.45666,1.45689,23000000.0
2007-11-22 06:25:00,1.45694,1.45727,1.45694,1.45727,48300000.0
2007-11-22 06:26:00,1.45729,1.45742,1.45708,1.45737,38500000.0
2007-11-22 06:27:00,1.45734,1.45743,1.45728,1.45732,40000000.0
2007-11-22 06:28:00,1.45726,1.45736,1.45705,1.45723,25600000.0
2007-11-22 06:29:00,1.45734,1.4574,1.45722,1.45734,30200000.0
2007-11-22 06:30:00,1.4575,1.45787,1.4575,1.45787,37200001.0
2007-11-22 06:31:00,1.45773,1.45773,1.45748,1.45755,50100000.0
2007-11-22 06:32:00,1.4576,1.4576,1.45712,1.45716,55300000.0
2007-11-22 06:33:00,1.45696,1.45735,1.45696,1.4572,41800000.0
2007-11-22 06:34:00,1.45692,1.45736,1.45692,1.45713,33700000.0
2007-11-22 06:35:00,1.45714,1.45749,1.45714,1.45729,48100000.0
2007-11-22 06:36:00,1.45693,1.45743,1.45693,1.45727,67400000.0
2007-11-22 06:37:00,1.45735,1.45755,1.45705,1.45705,32400000.0
2007-11-22 06:38:00,1.45751,1.45785,1.45751,1.45763,47300000.0
2007-11-22 06:39:00,1.45768,1.45791,1.45767,1.4577,31800000.0
2007-11-22 06:40:00,1.45759,1.45779,1.45759,1.45764,25600000.0
2007-11-22 06:41:00,1.45754,1.45811,1.4573,1.45811,32700000.0
2007-11-22 06:42:00,1.45761,1.45802,1.45761,1.45792,34800000.0
2007-11-22 06:43:00,1.45797,1.45837,1.4579,1.45822,33600000.0
2007-11-22 06:44:00,1.45838,1.45852,1.45803,1.45847,38200000.0
2007-11-22 06:45:00,1.45864,1.45884,1.45827,1.45827,45800000.0
2007-11-22 06:46:00,1.45815,1.45844,1.45815,1.4582,39600000.0
2007-11-22 06:47:00,1.45831,1.45842,1.45812,1.45828,42300000.0
2007-11-22 06:48:00,1.45816,1.45838,1.45798,1.45813,40200000.0
2007-11-22 06:49:00,1.45798,1.45817,1.45784,1.45809,35400000.0
2007-11-22 06:50:00,1.45812,1.45815,1.45744,1.45744,32100000.0
2007-11-22 06:51:00,1.45759,1.45761,1.4574,1.4574,38600000.0
2007-11-22 06:52:00,1.45742,1.45778,1.45722,1.45778,25600000.0
2007-11-22 06:53:00,1.45779,1.45796,1.45778,1.45786,39400000.0
2007-11-22 06:54:00,1.45778,1.45803,1.45766,1.45773,33700000.0
2007-11-22 06:55:00,1.45783,1.45783,1.45763,1.4577,15400000.0
2007-11-22 06:56:00,1.45768,1.45768,1.45745,1.45745,28400000.0
2007-11-22 06:57:00,1.45759,1.45762,1.45712,1.45742,49600000.0
2007-11-22 06:58:00,1.45716,1.45776,1.45716,1.45769,37200001.0
2007-11-22 06:59:00,1.45747,1.45763,1.4572,1.45734,23200000.0
2007-11-22 07:00:00,1.45792,1.45854,1.45788,1.45854,65400000.0
2007-11-22 07:01:00,1.45874,1.45917,1.45874,1.45912,55600001.0
2007-11-22 07:02:00,1.45915,1.45939,1.45913,1.45918,53100000.0
2007-11-22 07:03:00,1.45934,1.45934,1.4591,1.4592,19600000.0
2007-11-22 07:04:00,1.45969,1.45969,1.45916,1.45947,29400000.0
2007-11-22 07:05:00,1.45943,1.45955,1.45902,1.45902,41200000.0
2007-11-22 07:06:00,1.45917,1.45937,1.45917,1.45937,37500000.0
2007-11-22 07:07:00,1.45931,1.45937,1.45913,1.45917,27000000.0
2007-11-22 07:08:00,1.45895,1.45925,1.45861,1.45883,22600000.0
2007-11-22 07:09:00,1.45874,1.45883,1.45861,1.45864,40000000.0
2007-11-22 07:10:00,1.45875,1.45878,1.45868,1.45868,40200000.0
2007-11-22 07:11:00,1.45871,1.45892,1.4587,1.45871,53300000.0
2007-11-22 07:12:00,1.45883,1.45888,1.45848,1.45861,38400000.0
2007-11-22 07:13:00,1.45882,1.45917,1.45877,1.45878,40200000.0
2007-11-22 07:14:00,1.45854,1.45854,1.458,1.458,43500000.0
2007-11-22 07:15:00,1.45822,1.45856,1.45782,1.45797,44800000.0
2007-11-22 07:16:00,1.4577,1.45804,1.4577,1.45804,33400000.0
2007-11-22 07:17:00,1.45819,1.45839,1.45772,1.45802,50400000.0
2007-11-22 07:18:00,1.45817,1.45852,1.45799,1.45811,53600001.0
2007-11-22 07:19:00,1.45789,1.45816,1.45781,1.45799,43200000.0
2007-11-22 07:20:00,1.45804,1.45825,1.45795,1.45802,43900000.0
2007-11-22 07:21:00,1.45802,1.45824,1.45798,1.45821,35000000.0
2007-11-22 07:22:00,1.45802,1.45804,1.45739,1.45755,50600000.0
2007-11-22 07:23:00,1.45761,1.45788,1.45743,1.45788,48400000.0
2007-11-22 07:24:00,1.45791,1.45795,1.45773,1.45775,36800000.0
2007-11-22 07:25:00,1.45771,1.45795,1.45763,1.45765,35000000.0
2007-11-22 07:26:00,1.45766,1.45784,1.45766,1.45784,33500000.0
2007-11-22 07:27:00,1.45769,1.45769,1.45696,1.45719,27000000.0
2007-11-22 07:28:00,1.45744,1.45772,1.45716,1.45768,43400000.0
2007-11-22 07:29:00,1.45771,1.45808,1.45752,1.45808,48900001.0
2007-11-22 07:30:00,1.45798,1.45798,1.45729,1.45779,32800000.0
2007-11-22 07:31:00,1.45805,1.45849,1.45805,1.45849,27200000.0
2007-11-22 07:32:00,1.45837,1.45885,1.45823,1.45885,40500000.0
2007-11-22 07:33:00,1.4587,1.45901,1.45862,1.45862,55800000.0
2007-11-22 07:34:00,1.45883,1.45901,1.45851,1.45881,44600000.0
2007-11-22 07:35:00,1.45852,1.45882,1.45852,1.45882,37200001.0
2007-11-22 07:36:00,1.45864,1.45885,1.45846,1.45874,44400000.0
2007-11-22 07:37:00,1.45876,1.45879,1.45863,1.45878,27800000.0
2007-11-22 07:38:00,1.45847,1.45854,1.45838,1.45851,30600000.0
2007-11-22 07:39:00,1.45834,1.45929,1.45834,1.45929,33000000.0
2007-11-22 07:40:00,1.45929,1.45929,1.45861,1.45866,42800001.0
2007-11-22 07:41:00,1.45856,1.45911,1.45851,1.45902,46900000.0
2007-11-22 07:42:00,1.45882,1.45889,1.45841,1.45889,45400000.0
2007-11-22 07:43:00,1.45888,1.45895,1.45875,1.45883,34500000.0
2007-11-22 07:44:00,1.45874,1.45875,1.45858,1.45867,49200001.0
2007-11-22 07:45:00,1.45856,1.45859,1.45791,1.4584,51600001.0
2007-11-22 07:46:00,1.45849,1.45863,1.45843,1.45863,25000000.0
2007-11-22 07:47:00,1.45861,1.45882,1.45806,1.45882,52600000.0
2007-11-22 07:48:00,1.45853,1.45869,1.45843,1.45869,43400000.0
2007-11-22 07:49:00,1.45871,1.45888,1.45838,1.45838,43400000.0
2007-11-22 07:50:00,1.45863,1.45893,1.4586,1.45893,28600001.0
2007-11-22 07:51:00,1.45878,1.45881,1.45834,1.45881,23200000.0
2007-11-22 07:52:00,1.45872,1.45881,1.4585,1.45855,41100000.0
2007-11-22 07:53:00,1.4586,1.45871,1.45846,1.45861,25400000.0
2007-11-22 07:54:00,1.45846,1.45872,1.45838,1.45845,23600000.0
2007-11-22 07:55:00,1.45857,1.45857,1.45803,1.45854,39800000.0
2007-11-22 07:56:00,1.45894,1.45914,1.45884,1.45914,33600000.0
2007-11-22 07:57:00,1.45903,1.45911,1.4589,1.45911,32600000.0
2007-11-22 07:58:00,1.45892,1.45915,1.4589,1.45914,43400000.0
2007-11-22 07:59:00,1.45885,1.45929,1.45885,1.45921,55400000.0
2007-11-22 08:00:00,1.45915,1.45919,1.45899,1.45907,30200000.0
2007-11-22 08:01:00,1.45891,1.45919,1.45891,1.45908,18400000.0
2007-11-22 08:02:00,1.45923,1.45938,1.45907,1.45937,21600000.0
2007-11-22 08:03:00,1.45937,1.45946,1.45921,1.45933,21500000.0
2007-11-22 08:04:00,1.45923,1.45933,1.4592,1.4592,23600000.0
2007-11-22 08:05:00,1.45908,1.45929,1.45906,1.45929,24000000.0
2007-11-22 08:06:00,1.45934,1.45962,1.45923,1.45951,46600000.0
2007-11-22 08:07:00,1.45959,1.45977,1.45939,1.45968,22000000.0
2007-11-22 08:08:00,1.45959,1.46048,1.45947,1.45983,57500000.0
2007-11-22 08:09:00,1.45988,1.45996,1.45963,1.45996,40100000.0
2007-11-22 08:10:00,1.45999,1.45999,1.45933,1.45968,30400000.0
2007-11-22 08:11:00,1.4596,1.45975,1.45942,1.4595,42100000.0
2007-11-22 08:12:00,1.45938,1.45938,1.459,1.459,39800000.0
2007-11-22 08:13:00,1.4587,1.45922,1.4587,1.45907,40800000.0
2007-11-22 08:14:00,1.4591,1.45923,1.45901,1.45914,39000000.0
2007-11-22 08:15:00,1.45913,1.45913,1.45884,1.45884,50300000.0
2007-11-22 08:16:00,1.45891,1.45903,1.45851,1.45888,25600000.0
2007-11-22 08:17:00,1.45922,1.45996,1.45922,1.45962,41500000.0
2007-11-22 08:18:00,1.45976,1.46011,1.45958,1.45988,25600000.0
2007-11-22 08:19:00,1.45989,1.46047,1.45975,1.46047,34000000.0
2007-11-22 08:20:00,1.46073,1.46084,1.46055,1.46084,51800000.0
2007-11-22 08:21:00,1.46069,1.46111,1.46069,1.46073,24400000.0
2007-11-22 08:22:00,1.46077,1.46145,1.46077,1.46145,28200000.0
2007-11-22 08:23:00,1.46141,1.46141,1.46112,1.46115,36600000.0
2007-11-22 08:24:00,1.46127,1.46152,1.46109,1.46139,48100000.0
2007-11-22 08:25:00,1.46176,1.46268,1.46176,1.46186,28200000.0
2007-11-22 08:26:00,1.46207,1.46221,1.46167,1.4618,47400001.0
2007-11-22 08:27:00,1.46167,1.46185,1.46167,1.46179,57100000.0
2007-11-22 08:28:00,1.46181,1.46194,1.46176,1.46194,58100000.0
2007-11-22 08:29:00,1.46224,1.46238,1.46224,1.46234,32600000.0
2007-11-22 08:30:00,1.46223,1.46232,1.46189,1.46215,80500000.0
2007-11-22 08:31:00,1.46224,1.46232,1.46192,1.46232,24400000.0
2007-11-22 08:32:00,1.46234,1.46234,1.46188,1.46211,28800000.0
2007-11-22 08:33:00,1.46215,1.46226,1.46138,1.46147,62600001.0
2007-11-22 08:34:00,1.46189,1.46191,1.4616,1.46176,28500000.0
2007-11-22 08:35:00,1.46151,1.46159,1.46105,1.46115,44700000.0
2007-11-22 08:36:00,1.46114,1.46141,1.46085,1.4611,32200000.0
2007-11-22 08:37:00,1.46137,1.4614,1.4612,1.46138,35400000.0
2007-11-22 08:38:00,1.46134,1.46138,1.4608,1.4608,23200000.0
2007-11-22 08:39:00,1.46094,1.46094,1.46005,1.46043,38400000.0
2007-11-22 08:40:00,1.46051,1.46058,1.46008,1.46044,44300000.0
2007-11-22 08:41:00,1.46039,1.46049,1.4602,1.46049,31000000.0
2007-11-22 08:42:00,1.46037,1.46059,1.46018,1.46037,38800000.0
2007-11-22 08:43:00,1.46032,1.46041,1.45988,1.45988,40200000.0
2007-11-22 08:44:00,1.45998,1.46009,1.45967,1.46007,26900000.0
2007-11-22 08:45:00,1.46031,1.46094,1.46031,1.46067,26200000.0
2007-11-22 08:46:00,1.46106,1.46123,1.46094,1.46123,47500000.0
2007-11-22 08:47:00,1.46127,1.46127,1.46079,1.46079,32400000.0
2007-11-22 08:48:00,1.46065,1.46068,1.46025,1.46025,25400000.0
2007-11-22 08:49:00,1.45989,1.46051,1.45989,1.46022,50200000.0
2007-11-22 08:50:00,1.46014,1.46036,1.46004,1.46016,34800000.0
2007-11-22 08:51:00,1.46004,1.46092,1.46004,1.46058,32800000.0
2007-11-22 08:52:00,1.46092,1.46098,1.46065,1.4608,53800000.0
2007-11-22 08:53:00,1.46098,1.46112,1.46082,1.46112,26800000.0
2007-11-22 08:54:00,1.46113,1.46125,1.46101,1.46105,31600000.0
2007-11-22 08:55:00,1.46107,1.46107,1.46079,1.46079,41600000.0
2007-11-22 08:56:00,1.46065,1.46078,1.46044,1.46053,58600000.0
2007-11-22 08:57:00,1.46064,1.46093,1.46057,1.46093,20900000.0
2007-11-22 08:58:00,1.4613,1.4615,1.4612,1.46138,47900000.0
2007-11-22 08:59:00,1.46113,1.46113,1.46055,1.46088,58800001.0
2007-11-22 09:00:00,1.46112,1.46112,1.46041,1.46089,23200000.0
2007-11-22 09:01:00,1.46087,1.46099,1.46083,1.46094,33900000.0
2007-11-22 09:02:00,1.46103,1.46127,1.4609,1.46127,33200000.0
2007-11-22 09:03:00,1.46088,1.46128,1.46088,1.461,52600000.0
2007-11-22 09:04:00,1.46123,1.46123,1.46099,1.46113,38000000.0
2007-11-22 09:05:00,1.46141,1.46168,1.46108,1.46168,20400000.0
2007-11-22 09:06:00,1.46123,1.46147,1.46116,1.46147,53100000.0
2007-11-22 09:07:00,1.46151,1.46157,1.46124,1.46124,35200000.0
2007-11-22 09:08:00,1.46138,1.46186,1.46138,1.46183,47900000.0
2007-11-22 09:09:00,1.462,1.46224,1.46166,1.462,45600001.0
2007-11-22 09:10:00,1.46197,1.46197,1.46106,1.46111,33400000.0
2007-11-22 09:11:00,1.46141,1.46176,1.46125,1.46139,54600001.0
2007-11-22 09:12:00,1.46146,1.46146,1.46086,1.46095,31000000.0
2007-11-22 09:13:00,1.46065,1.46065,1.46035,1.46044,33800000.0
2007-11-22 09:14:00,1.46043,1.46104,1.46043,1.46074,26000000.0
2007-11-22 09:15:00,1.4607,1.46084,1.46055,1.46064,26800000.0
2007-11-22 09:16:00,1.46083,1.46136,1.46061,1.46078,31600000.0
2007-11-22 09:17:00,1.46094,1.46098,1.46078,1.46089,37800000.0
2007-11-22 09:18:00,1.46087,1.46094,1.46065,1.46065,29200000.0
2007-11-22 09:19:00,1.46065,1.46097,1.46065,1.4607,28900000.0
2007-11-22 09:20:00,1.4612,1.4612,1.45815,1.45815,25600000.0
2007-11-22 09:21:00,1.45833,1.45855,1.45814,1.45838,27000000.0
2007-11-22 09:22:00,1.45847,1.45871,1.45847,1.45856,20800000.0
2007-11-22 09:23:00,1.45823,1.45872,1.45823,1.45861,47600001.0
2007-11-22 09:24:00,1.45886,1.45897,1.45868,1.45869,39000000.0
2007-11-22 09:25:00,1.45864,1.45895,1.45858,1.45886,41200000.0
2007-11-22 09:26:00,1.45874,1.459,1.45854,1.459,42200000.0
2007-11-22 09:27:00,1.45885,1.45886,1.45856,1.45886,45000000.0
2007-11-22 09:28:00,1.45867,1.45884,1.45847,1.45878,31900000.0
2007-11-22 09:29:00,1.45873,1.45881,1.45852,1.45876,44700000.0
2007-11-22 09:30:00,1.45865,1.4588,1.45856,1.45857,31300000.0
2007-11-22 09:31:00,1.4587,1.45908,1.4587,1.45884,47200000.0
2007-11-22 09:32:00,1.45912,1.45968,1.45912,1.45944,23200000.0
2007-11-22 09:33:00,1.45946,1.45964,1.45946,1.45951,35200000.0
2007-11-22 09:34:00,1.45963,1.45975,1.45944,1.45958,38400000.0
2007-11-22 09:35:00,1.45939,1.45944,1.45906,1.45924,68600000.0
2007-11-22 09:36:00,1.45922,1.45927,1.45863,1.45865,24300000.0
2007-11-22 09:37:00,1.4587,1.45882,1.45847,1.45848,31600000.0
2007-11-22 09:38:00,1.45839,1.45929,1.45835,1.45929,43800000.0
2007-11-22 09:39:00,1.45925,1.45967,1.45924,1.45942,32800000.0
2007-11-22 09:40:00,1.45928,1.45941,1.45912,1.45927,43000000.0
2007-11-22 09:41:00,1.45921,1.45921,1.45876,1.4589,49500000.0
2007-11-22 09:42:00,1.45866,1.45868,1.45831,1.45835,36700000.0
2007-11-22 09:43:00,1.45836,1.45859,1.45799,1.4581,40400001.0
2007-11-22 09:44:00,1.45788,1.45812,1.45782,1.45788,40400000.0
2007-11-22 09:45:00,1.45815,1.45826,1.45761,1.45761,20800000.0
2007-11-22 09:46:00,1.45844,1.45906,1.45844,1.45906,60800000.0
2007-11-22 09:47:00,1.45926,1.45945,1.45926,1.45928,27800000.0
2007-11-22 09:48:00,1.45909,1.45924,1.45896,1.4592,44600000.0
2007-11-22 09:49:00,1.45912,1.4593,1.45895,1.4593,74100000.0
2007-11-22 09:50:00,1.45933,1.45966,1.45933,1.45957,39200000.0
2007-11-22 09:51:00,1.45967,1.45994,1.4595,1.45969,37200000.0
2007-11-22 09:52:00,1.45959,1.45965,1.45902,1.45928,55800001.0
2007-11-22 09:53:00,1.45913,1.4596,1.45912,1.45914,55300000.0
2007-11-22 09:54:00,1.45902,1.45926,1.45894,1.45926,22600000.0
2007-11-22 09:55:00,1.45907,1.45915,1.45857,1.45862,51600000.0
2007-11-22 09:56:00,1.45829,1.45866,1.45815,1.45819,33100000.0
2007-11-22 09:57:00,1.45837,1.459,1.45837,1.45868,40400000.0
2007-11-22 09:58:00,1.45863,1.45894,1.45854,1.45894,47900000.0
2007-11-22 09:59:00,1.45874,1.4588,1.45851,1.45877,67900001.0
2007-11-22 10:00:00,1.45851,1.45851,1.45796,1.45816,57600000.0
2007-11-22 10:01:00,1.45844,1.45844,1.4581,1.45837,36200000.0
2007-11-22 10:02:00,1.45824,1.45824,1.45761,1.45798,40200000.0
2007-11-22 10:03:00,1.45811,1.4583,1.45733,1.45733,19600000.0
2007-11-22 10:04:00,1.45741,1.45749,1.45655,1.45687,44000000.0
2007-11-22 10:05:00,1.45694,1.45717,1.45619,1.45663,49800000.0
2007-11-22 10:06:00,1.45673,1.45686,1.45652,1.45682,20600000.0
2007-11-22 10:07:00,1.45686,1.45689,1.45661,1.45682,47600000.0
2007-11-22 10:08:00,1.45651,1.45678,1.45636,1.45636,32600001.0
2007-11-22 10:09:00,1.45623,1.4564,1.45597,1.4564,41200000.0
2007-11-22 10:10:00,1.45656,1.45685,1.45632,1.45685,29000000.0
2007-11-22 10:11:00,1.45625,1.45661,1.45573,1.45608,39600000.0
2007-11-22 10:12:00,1.45634,1.45668,1.45631,1.45668,41600000.0
2007-11-22 10:13:00,1.45663,1.45691,1.45629,1.4567,51300000.0
2007-11-22 10:14:00,1.4566,1.4566,1.45609,1.45619,47600000.0
2007-11-22 10:15:00,1.45607,1.4561,1.45564,1.45569,36200000.0
2007-11-22 10:16:00,1.45564,1.45577,1.45546,1.45556,39500000.0
2007-11-22 10:17:00,1.4553,1.45564,1.45511,1.45551,32700000.0
2007-11-22 10:18:00,1.45535,1.45564,1.45532,1.45554,52600000.0
2007-11-22 10:19:00,1.45537,1.45543,1.45505,1.45526,27800000.0
2007-11-22 10:20:00,1.45569,1.45628,1.45569,1.45628,24800000.0
2007-11-22 10:21:00,1.45609,1.4563,1.45581,1.45581,41000000.0
2007-11-22 10:22:00,1.45602,1.45647,1.45575,1.4564,28400000.0
2007-11-22 10:23:00,1.45648,1.45696,1.45648,1.45678,50600000.0
2007-11-22 10:24:00,1.45694,1.45719,1.45678,1.45719,36100000.0
2007-11-22 10:25:00,1.45716,1.45716,1.45674,1.45693,56900000.0
2007-11-22 10:26:00,1.45697,1.45715,1.45696,1.45696,43800000.0
2007-11-22 10:27:00,1.45737,1.45845,1.45737,1.45809,24800000.0
2007-11-22 10:28:00,1.4581,1.45834,1.45804,1.45823,29400000.0
2007-11-22 10:29:00,1.45813,1.45813,1.45751,1.45752,46400000.0
2007-11-22 10:30:00,1.45778,1.45782,1.45723,1.45757,48500000.0
2007-11-22 10:31:00,1.45753,1.45757,1.4572,1.45754,43000001.0
2007-11-22 10:32:00,1.45765,1.45841,1.45765,1.45807,23400000.0
2007-11-22 10:33:00,1.45813,1.45835,1.45803,1.45835,63400000.0
2007-11-22 10:34:00,1.45863,1.45891,1.45848,1.45861,47000000.0
2007-11-22 10:35:00,1.45869,1.45895,1.45844,1.45895,25500000.0
2007-11-22 10:36:00,1.45925,1.45956,1.45913,1.45913,25800000.0
2007-11-22 10:37:00,1.45951,1.45965,1.45941,1.45961,35000000.0
2007-11-22 10:38:00,1.45985,1.45986,1.45921,1.45966,54000000.0
2007-11-22 10:39:00,1.45939,1.45989,1.45939,1.4596,28700000.0
2007-11-22 10:40:00,1.45986,1.45996,1.4597,1.45972,23400000.0
2007-11-22 10:41:00,1.45975,1.45975,1.45949,1.45971,42200000.0
2007-11-22 10:42:00,1.45951,1.45951,1.45909,1.45921,45600000.0
2007-11-22 10:43:00,1.45899,1.45926,1.45874,1.45874,38200000.0
2007-11-22 10:44:00,1.45877,1.45904,1.45853,1.45885,39600000.0
2007-11-22 10:45:00,1.45854,1.45932,1.45854,1.45858,46000000.0
2007-11-22 10:46:00,1.45888,1.45901,1.45864,1.45882,30000000.0
2007-11-22 10:47:00,1.45916,1.45928,1.45904,1.45914,37500000.0
2007-11-22 10:48:00,1.45929,1.4594,1.45923,1.45939,47300000.0
2007-11-22 10:49:00,1.45934,1.45943,1.45902,1.45908,30200000.0
2007-11-22 10:50:00,1.45911,1.45924,1.4589,1.45898,51500000.0
2007-11-22 10:51:00,1.45901,1.45924,1.45875,1.45901,34000000.0
2007-11-22 10:52:00,1.45906,1.45906,1.45857,1.45869,41400000.0
2007-11-22 10:53:00,1.45855,1.45879,1.45838,1.45856,35400000.0
2007-11-22 10:54:00,1.45819,1.45819,1.4573,1.45759,23800000.0
2007-11-22 10:55:00,1.45707,1.45729,1.45693,1.45729,29900000.0
2007-11-22 10:56:00,1.45732,1.45769,1.4572,1.45769,32600000.0
2007-11-22 10:57:00,1.45768,1.45844,1.45768,1.45844,24400000.0
2007-11-22 10:58:00,1.4584,1.45893,1.45837,1.45837,42200000.0
2007-11-22 10:59:00,1.45827,1.45849,1.45815,1.45849,52100000.0
2007-11-22 11:00:00,1.45893,1.45895,1.45874,1.45874,41900000.0
2007-11-22 11:01:00,1.45875,1.4594,1.45872,1.45932,30600000.0
2007-11-22 11:02:00,1.45814,1.45834,1.45796,1.45796,31800000.0
2007-11-22 11:03:00,1.4579,1.45792,1.45753,1.45774,41200000.0
2007-11-22 11:04:00,1.45782,1.45791,1.45755,1.45791,34200000.0
2007-11-22 11:05:00,1.45776,1.45776,1.4573,1.45773,30000000.0
2007-11-22 11:06:00,1.45774,1.45774,1.45717,1.45732,26200000.0
2007-11-22 11:07:00,1.4573,1.45737,1.4571,1.45734,42700000.0
2007-11-22 11:08:00,1.45739,1.45739,1.45697,1.45703,34000000.0
2007-11-22 11:09:00,1.45707,1.4574,1.45707,1.45707,44300000.0
2007-11-22 11:10:00,1.4568,1.45709,1.4568,1.45699,40600000.0
2007-11-22 11:11:00,1.45688,1.45688,1.45526,1.45534,35400000.0
2007-11-22 11:12:00,1.45531,1.45602,1.4552,1.45547,40000000.0
2007-11-22 11:13:00,1.45508,1.45508,1.45473,1.45494,62200001.0
2007-11-22 11:14:00,1.45484,1.45525,1.45484,1.45525,42200000.0
2007-11-22 11:15:00,1.45541,1.45555,1.45521,1.45555,49600000.0
2007-11-22 11:16:00,1.45566,1.45591,1.45566,1.45579,46600000.0
2007-11-22 11:17:00,1.45581,1.45608,1.45579,1.45593,37400000.0
2007-11-22 11:18:00,1.45591,1.45605,1.45546,1.456,26000000.0
2007-11-22 11:19:00,1.456,1.45621,1.45593,1.45621,34600000.0
2007-11-22 11:20:00,1.45629,1.45663,1.45629,1.45651,32200000.0
2007-11-22 11:21:00,1.45634,1.45641,1.45611,1.45625,45800000.0
2007-11-22 11:22:00,1.45629,1.45646,1.45618,1.45629,74800002.0
2007-11-22 11:23:00,1.45609,1.45619,1.45565,1.45592,47400000.0
2007-11-22 11:24:00,1.45618,1.45618,1.45535,1.45551,34200000.0
2007-11-22 11:25:00,1.45554,1.45576,1.45533,1.4556,52200001.0
2007-11-22 11:26:00,1.45575,1.45595,1.45564,1.45595,24000000.0
2007-11-22 11:27:00,1.45609,1.45638,1.45587,1.45619,39000000.0
2007-11-22 11:28:00,1.45611,1.45628,1.45601,1.45605,33300000.0
2007-11-22 11:29:00,1.45605,1.45632,1.45605,1.45632,66300000.0
2007-11-22 11:30:00,1.456,1.45729,1.456,1.45729,69699999.0
2007-11-22 11:31:00,1.45651,1.4568,1.45627,1.45644,34200000.0
2007-11-22 11:32:00,1.45626,1.45646,1.45619,1.45629,30400000.0
2007-11-22 11:33:00,1.45631,1.45684,1.45631,1.45684,50800000.0
2007-11-22 11:34:00,1.4565,1.45666,1.45638,1.45643,41800000.0
2007-11-22 11:35:00,1.45612,1.45627,1.4561,1.45622,17600000.0
2007-11-22 11:36:00,1.45615,1.45615,1.45597,1.4561,38900000.0
2007-11-22 11:37:00,1.45591,1.45628,1.45571,1.45589,64600000.0
2007-11-22 11:38:00,1.45597,1.456,1.45578,1.45599,33600000.0
2007-11-22 11:39:00,1.45571,1.45586,1.45556,1.45558,45600000.0
2007-11-22 11:40:00,1.45567,1.45632,1.45563,1.45632,43800000.0
2007-11-22 11:41:00,1.45601,1.45617,1.45592,1.45617,30000000.0
2007-11-22 11:42:00,1.45637,1.45657,1.45632,1.45657,21200000.0
2007-11-22 11:43:00,1.45664,1.45664,1.45631,1.4564,46400000.0
2007-11-22 11:44:00,1.45648,1.4567,1.45642,1.45642,48300000.0
2007-11-22 11:45:00,1.45676,1.45676,1.45621,1.45647,32600000.0
2007-11-22 11:46:00,1.45633,1.45633,1.4562,1.45623,30600000.0
2007-11-22 11:47:00,1.45612,1.4564,1.45597,1.45624,39600000.0
2007-11-22 11:48:00,1.45623,1.45623,1.45598,1.45598,38500000.0
2007-11-22 11:49:00,1.45626,1.45633,1.45609,1.45627,25400000.0
2007-11-22 11:50:00,1.45615,1.45625,1.456,1.45608,37300000.0
2007-11-22 11:51:00,1.45581,1.4563,1.45581,1.4563,45900000.0
2007-11-22 11:52:00,1.4558,1.45587,1.45561,1.45584,26400000.0
2007-11-22 11:53:00,1.45588,1.45629,1.45588,1.45606,52800000.0
2007-11-22 11:54:00,1.45609,1.45634,1.45584,1.45606,37800000.0
2007-11-22 11:55:00,1.45587,1.45603,1.45574,1.45603,23400000.0
2007-11-22 11:56:00,1.45611,1.45638,1.45611,1.45631,59500000.0
2007-11-22 11:57:00,1.45641,1.45675,1.45636,1.45675,31200000.0
2007-11-22 11:58:00,1.45687,1.45702,1.45677,1.4568,31000000.0
2007-11-22 11:59:00,1.45686,1.45688,1.45638,1.45667,26000000.0
2007-11-22 12:00:00,1.45678,1.45689,1.45667,1.4568,33800000.0
2007-11-22 12:01:00,1.45681,1.45689,1.45668,1.45687,21000000.0
2007-11-22 12:02:00,1.45685,1.45713,1.45665,1.45691,21000000.0
2007-11-22 12:03:00,1.45704,1.45715,1.45661,1.45661,38000001.0
2007-11-22 12:04:00,1.45694,1.45705,1.45637,1.45657,33700000.0
2007-11-22 12:05:00,1.45644,1.45658,1.45622,1.45658,31900000.0
2007-11-22 12:06:00,1.45661,1.45664,1.45645,1.45645,34400000.0
2007-11-22 12:07:00,1.45651,1.45665,1.45639,1.45661,44800000.0
2007-11-22 12:08:00,1.4566,1.45672,1.45644,1.45664,43900000.0
2007-11-22 12:09:00,1.45655,1.45684,1.45651,1.45675,17800000.0
2007-11-22 12:10:00,1.45711,1.45783,1.45711,1.45778,44600000.0
2007-11-22 12:11:00,1.45792,1.45833,1.45785,1.45833,29600000.0
2007-11-22 12:12:00,1.45837,1.45837,1.45777,1.45788,40000000.0
2007-11-22 12:13:00,1.45793,1.45812,1.45787,1.45812,34600001.0
2007-11-22 12:14:00,1.45736,1.45747,1.45703,1.45741,69800001.0
2007-11-22 12:15:00,1.45753,1.45798,1.45746,1.45795,21000000.0
2007-11-22 12:16:00,1.45772,1.45817,1.45772,1.45791,58600001.0
2007-11-22 12:17:00,1.45788,1.45788,1.45763,1.45766,27900000.0
2007-11-22 12:18:00,1.45778,1.4578,1.4572,1.45735,51900000.0
2007-11-22 12:19:00,1.45736,1.45778,1.45732,1.45778,47200000.0
2007-11-22 12:20:00,1.45779,1.45812,1.45778,1.45811,23000000.0
2007-11-22 12:21:00,1.45774,1.45789,1.45732,1.45732,60400000.0
2007-11-22 12:22:00,1.45753,1.45755,1.45723,1.4573,74800000.0
2007-11-22 12:23:00,1.45708,1.45729,1.45691,1.45706,42800000.0
2007-11-22 12:24:00,1.45681,1.45724,1.45681,1.45707,32600000.0
2007-11-22 12:25:00,1.45703,1.45734,1.45703,1.45725,23800000.0
2007-11-22 12:26:00,1.45724,1.45724,1.4565,1.45709,57100000.0
2007-11-22 12:27:00,1.45724,1.45748,1.45723,1.45744,37800000.0
2007-11-22 12:28:00,1.45745,1.45749,1.45736,1.45738,29300000.0
2007-11-22 12:29:00,1.45734,1.45741,1.45704,1.45732,25700000.0
2007-11-22 12:30:00,1.45723,1.45742,1.45716,1.45725,45700000.0
2007-11-22 12:31:00,1.45727,1.45742,1.45719,1.45724,39000000.0
2007-11-22 12:32:00,1.45742,1.45764,1.45739,1.45748,33800000.0
2007-11-22 12:33:00,1.4575,1.4575,1.45697,1.45712,25800000.0
2007-11-22 12:34:00,1.45705,1.45728,1.45691,1.45705,33600001.0
2007-11-22 12:35:00,1.45708,1.45723,1.45701,1.45723,28700000.0
2007-11-22 12:36:00,1.45717,1.45751,1.45705,1.45751,36600000.0
2007-11-22 12:37:00,1.45771,1.45811,1.45767,1.45807,53300000.0
2007-11-22 12:38:00,1.45808,1.45808,1.45734,1.4574,37600000.0
2007-11-22 12:39:00,1.45744,1.45754,1.45725,1.45725,46200000.0
2007-11-22 12:40:00,1.45736,1.45807,1.45736,1.45807,31700000.0
2007-11-22 12:41:00,1.45828,1.45843,1.45801,1.45828,41500000.0
2007-11-22 12:42:00,1.4584,1.45867,1.45829,1.45866,47400000.0
2007-11-22 12:43:00,1.45868,1.45871,1.4585,1.45863,21800000.0
2007-11-22 12:44:00,1.45872,1.45872,1.45756,1.45768,54400000.0
2007-11-22 12:45:00,1.4575,1.4575,1.45733,1.45733,34900000.0
2007-11-22 12:46:00,1.45755,1.45771,1.45741,1.45745,36300000.0
2007-11-22 12:47:00,1.45713,1.45726,1.45703,1.45703,43400000.0
2007-11-22 12:48:00,1.45701,1.45701,1.45674,1.45674,28400000.0
2007-11-22 12:49:00,1.4566,1.4573,1.4566,1.45724,42200000.0
2007-11-22 12:50:00,1.45667,1.45667,1.45588,1.45627,44400000.0
2007-11-22 12:51:00,1.45644,1.45704,1.45617,1.45702,56400000.0
2007-11-22 12:52:00,1.45736,1.45772,1.45734,1.45763,39800000.0
2007-11-22 12:53:00,1.45746,1.45814,1.45733,1.45811,42400000.0
2007-11-22 12:54:00,1.45801,1.45801,1.45748,1.4575,22000000.0
2007-11-22 12:55:00,1.45765,1.45767,1.45733,1.45748,32600000.0
2007-11-22 12:56:00,1.45741,1.45763,1.45708,1.45751,34800000.0
2007-11-22 12:57:00,1.45747,1.45747,1.4569,1.45702,39500000.0
2007-11-22 12:58:00,1.4569,1.45724,1.45672,1.45724,31400000.0
2007-11-22 12:59:00,1.45695,1.45742,1.45695,1.45737,33800000.0
2007-11-22 13:00:00,1.45728,1.45743,1.45715,1.45715,38800000.0
2007-11-22 13:01:00,1.45707,1.45774,1.45707,1.45759,34100000.0
2007-11-22 13:02:00,1.45763,1.45777,1.4576,1.45769,39800000.0
2007-11-22 13:03:00,1.45761,1.45767,1.4573,1.4575,36000000.0
2007-11-22 13:04:00,1.45737,1.45765,1.45737,1.45743,49400000.0
2007-11-22 13:05:00,1.45704,1.4577,1.45704,1.45741,36200000.0
2007-11-22 13:06:00,1.45711,1.45737,1.45674,1.45709,24600000.0
2007-11-22 13:07:00,1.45721,1.45721,1.45689,1.45692,31800000.0
2007-11-22 13:08:00,1.45703,1.45723,1.45682,1.45704,44900000.0
2007-11-22 13:09:00,1.45716,1.45721,1.45697,1.45697,32800000.0
2007-11-22 13:10:00,1.4572,1.45737,1.45712,1.45715,59500000.0
2007-11-22 13:11:00,1.45726,1.45728,1.45702,1.45723,22000000.0
2007-11-22 13:12:00,1.45708,1.45744,1.45708,1.45716,22000000.0
2007-11-22 13:13:00,1.45703,1.4572,1.45695,1.45707,40000000.0
2007-11-22 13:14:00,1.45693,1.45705,1.45665,1.45687,63500000.0
2007-11-22 13:15:00,1.45697,1.45714,1.45683,1.45693,43600000.0
2007-11-22 13:16:00,1.45697,1.45711,1.45682,1.45686,37000000.0
2007-11-22 13:17:00,1.45647,1.45707,1.45647,1.45685,42700000.0
2007-11-22 13:18:00,1.45695,1.45722,1.45695,1.45722,54400000.0
2007-11-22 13:19:00,1.45725,1.4574,1.45719,1.45728,33000000.0
2007-11-22 13:20:00,1.45728,1.45731,1.45681,1.45706,40000000.0
2007-11-22 13:21:00,1.45723,1.45723,1.45691,1.45721,24800000.0
2007-11-22 13:22:00,1.45713,1.45719,1.45696,1.45696,35700000.0
2007-11-22 13:23:00,1.45647,1.4571,1.45647,1.4571,41000000.0
2007-11-22 13:24:00,1.45706,1.45747,1.45703,1.45747,40600001.0
2007-11-22 13:25:00,1.45753,1.45763,1.45744,1.45751,28700000.0
2007-11-22 13:26:00,1.45756,1.45768,1.45718,1.45739,41800001.0
2007-11-22 13:27:00,1.45769,1.4578,1.45756,1.45756,28800000.0
2007-11-22 13:28:00,1.45739,1.45761,1.45736,1.45738,56800000.0
2007-11-22 13:29:00,1.45771,1.45778,1.45713,1.45776,45800000.0
2007-11-22 13:30:00,1.45774,1.45778,1.45752,1.45766,35400000.0
2007-11-22 13:31:00,1.45778,1.45778,1.45712,1.45743,34800000.0
2007-11-22 13:32:00,1.45742,1.45755,1.45721,1.45742,387400001.0
2007-11-22 13:33:00,1.45723,1.45762,1.45705,1.45746,545700000.0
2007-11-22 13:34:00,1.45738,1.45751,1.45711,1.45718,543400001.0
2007-11-22 13:35:00,1.45707,1.4573,1.45697,1.45729,452600000.0
2007-11-22 13:36:00,1.45742,1.45774,1.45713,1.45734,166200000.0
2007-11-22 13:37:00,1.45711,1.45736,1.45686,1.45687,551900001.0
2007-11-22 13:38:00,1.45682,1.457,1.45682,1.45692,374400001.0
2007-11-22 13:39:00,1.45687,1.45687,1.45669,1.45677,212400001.0
2007-11-22 13:40:00,1.45675,1.45695,1.45655,1.45672,445900002.0
2007-11-22 13:41:00,1.45688,1.45708,1.45664,1.45676,347300000.0
2007-11-22 13:42:00,1.45669,1.45693,1.45651,1.45676,622300002.0
2007-11-22 13:43:00,1.45672,1.45673,1.45647,1.45671,244900001.0
2007-11-22 13:44:00,1.45681,1.45697,1.45652,1.4568,376200000.0
2007-11-22 13:45:00,1.45689,1.45701,1.45675,1.45699,227500002.0
2007-11-22 13:46:00,1.45709,1.45724,1.45699,1.45707,173399999.0
2007-11-22 13:47:00,1.45738,1.45769,1.45708,1.45729,221200000.0
2007-11-22 13:48:00,1.45741,1.45762,1.45713,1.45728,137100000.0
2007-11-22 13:49:00,1.45755,1.45769,1.45746,1.45751,289700001.0
2007-11-22 13:50:00,1.45751,1.45781,1.4574,1.4574,149200000.0
2007-11-22 13:51:00,1.45729,1.45741,1.45692,1.457,418600001.0
2007-11-22 13:52:00,1.45688,1.45723,1.45684,1.45703,285000000.0
2007-11-22 13:53:00,1.45694,1.4571,1.45679,1.45706,345000002.0
2007-11-22 13:54:00,1.45705,1.45723,1.45683,1.4572,355300000.0
2007-11-22 13:55:00,1.45715,1.45738,1.45701,1.45708,419700000.0
2007-11-22 13:56:00,1.45691,1.4571,1.45682,1.45709,471200001.0
2007-11-22 13:57:00,1.45709,1.45716,1.45687,1.45714,335599999.0
2007-11-22 13:58:00,1.45706,1.45706,1.45677,1.45695,354200000.0
2007-11-22 13:59:00,1.45727,1.46115,1.45719,1.46057,297900001.0
2007-11-22 14:00:00,1.46062,1.46127,1.45966,1.45966,449400002.0
2007-11-22 14:01:00,1.45946,1.45973,1.4587,1.45891,256500001.0
2007-11-22 14:02:00,1.4589,1.45915,1.45882,1.45897,425000002.0
2007-11-22 14:03:00,1.45899,1.45912,1.45879,1.45879,388399999.0
2007-11-22 14:04:00,1.45878,1.45878,1.45829,1.45842,351100000.0
2007-11-22 14:05:00,1.45808,1.45844,1.45802,1.45843,366700001.0
2007-11-22 14:06:00,1.45853,1.45933,1.45853,1.45933,492499999.0
2007-11-22 14:07:00,1.45944,1.45982,1.4592,1.4596,418400001.0
2007-11-22 14:08:00,1.45971,1.45991,1.45895,1.45899,220900000.0
2007-11-22 14:09:00,1.45899,1.45929,1.45898,1.45927,308900001.0
2007-11-22 14:10:00,1.45927,1.4594,1.45903,1.45904,170800000.0
2007-11-22 14:11:00,1.45893,1.45911,1.45891,1.45902,236900002.0
2007-11-22 14:12:00,1.45895,1.45911,1.45875,1.45905,493400000.0
2007-11-22 14:13:00,1.45916,1.4593,1.45897,1.45902,400600001.0
2007-11-22 14:14:00,1.45902,1.45959,1.459,1.45955,411299999.0
2007-11-22 14:15:00,1.45949,1.45949,1.45923,1.45926,259000000.0
2007-11-22 14:16:00,1.45941,1.45953,1.45931,1.45953,165500002.0
2007-11-22 14:17:00,1.45947,1.45971,1.45945,1.45952,148600001.0
2007-11-22 14:18:00,1.45954,1.45985,1.4595,1.45985,212300001.0
2007-11-22 14:19:00,1.4597,1.45991,1.45947,1.45951,453100000.0
2007-11-22 14:20:00,1.45974,1.45989,1.45967,1.45971,301400001.0
2007-11-22 14:21:00,1.45969,1.45993,1.45959,1.45981,392900001.0
2007-11-22 14:22:00,1.45985,1.45985,1.45954,1.45954,464500002.0
2007-11-22 14:23:00,1.45967,1.46001,1.45967,1.45997,433100001.0
2007-11-22 14:24:00,1.46006,1.46014,1.45978,1.45989,340700000.0
2007-11-22 14:25:00,1.45981,1.45998,1.45969,1.45972,298500000.0
2007-11-22 14:26:00,1.45966,1.45994,1.45945,1.45953,447200000.0
2007-11-22 14:27:00,1.45974,1.46009,1.45946,1.45973,223400001.0
2007-11-22 14:28:00,1.45978,1.46,1.45964,1.45977,553600001.0
2007-11-22 14:29:00,1.45991,1.46009,1.45976,1.46001,603100000.0
2007-11-22 14:30:00,1.46005,1.46075,1.46005,1.46043,539000000.0
2007-11-22 14:31:00,1.46044,1.46102,1.46027,1.46077,458500000.0
2007-11-22 14:32:00,1.46083,1.46091,1.46064,1.46082,326700002.0
2007-11-22 14:33:00,1.4608,1.46104,1.46057,1.46102,168800000.0
2007-11-22 14:34:00,1.46094,1.4611,1.46088,1.46105,130100000.0
2007-11-22 14:35:00,1.461,1.461,1.46085,1.4609,271300001.0
2007-11-22 14:36:00,1.46102,1.4615,1.46102,1.46134,235000000.0
2007-11-22 14:37:00,1.46149,1.46172,1.46149,1.46165,225100000.0
2007-11-22 14:38:00,1.46164,1.46173,1.46161,1.46171,148900000.0
2007-11-22 14:39:00,1.46163,1.46167,1.46136,1.46167,214200001.0
2007-11-22 14:40:00,1.46166,1.46166,1.46133,1.46147,270900000.0
2007-11-22 14:41:00,1.46152,1.46169,1.46139,1.46158,266500000.0
2007-11-22 14:42:00,1.46159,1.46232,1.46159,1.46232,122200000.0
2007-11-22 14:43:00,1.46222,1.46226,1.4621,1.46212,129900000.0
2007-11-22 14:44:00,1.46207,1.46212,1.46177,1.46204,412200001.0
2007-11-22 14:45:00,1.46208,1.46291,1.46208,1.46278,350600000.0
2007-11-22 14:46:00,1.46262,1.46275,1.46246,1.46272,313800000.0
2007-11-22 14:47:00,1.46207,1.46246,1.46182,1.46246,291500000.0
2007-11-22 14:48:00,1.46253,1.46279,1.4625,1.46261,395500000.0
2007-11-22 14:49:00,1.4625,1.46269,1.46241,1.46241,158000000.0
2007-11-22 14:50:00,1.46205,1.46258,1.46205,1.46209,338400001.0
2007-11-22 14:51:00,1.46217,1.46237,1.46193,1.46236,155500000.0
2007-11-22 14:52:00,1.46225,1.46225,1.46134,1.46204,321000000.0
2007-11-22 14:53:00,1.46227,1.46263,1.46203,1.4625,383500000.0
2007-11-22 14:54:00,1.4625,1.46344,1.46237,1.4634,195400000.0
2007-11-22 14:55:00,1.46345,1.46347,1.46323,1.4633,246400000.0
2007-11-22 14:56:00,1.46307,1.46307,1.46174,1.46251,425600001.0
2007-11-22 14:57:00,1.46252,1.4627,1.46219,1.46219,393400000.0
2007-11-22 14:58:00,1.46224,1.46241,1.4618,1.46194,331500000.0
2007-11-22 14:59:00,1.46194,1.46296,1.46184,1.4623,243900000.0
2007-11-22 15:00:00,1.46236,1.4629,1.46196,1.4629,700700001.0
2007-11-22 15:01:00,1.46303,1.46372,1.46303,1.46349,395499998.0
2007-11-22 15:02:00,1.4635,1.46376,1.46333,1.46349,519500002.0
2007-11-22 15:03:00,1.46358,1.46366,1.46333,1.46352,398400001.0
2007-11-22 15:04:00,1.4635,1.46385,1.4635,1.46369,452000000.0
2007-11-22 15:05:00,1.46377,1.46407,1.46369,1.46369,392700000.0
2007-11-22 15:06:00,1.46363,1.46372,1.46285,1.46307,301100002.0
2007-11-22 15:07:00,1.463,1.4631,1.46284,1.46296,365400000.0
2007-11-22 15:08:00,1.46262,1.46302,1.46228,1.46253,451800001.0
2007-11-22 15:09:00,1.46266,1.4629,1.4624,1.46264,487200000.0
2007-11-22 15:10:00,1.46253,1.46273,1.46244,1.46264,571199999.0
2007-11-22 15:11:00,1.46269,1.46321,1.46249,1.46312,401800000.0
2007-11-22 15:12:00,1.4632,1.46334,1.4631,1.46327,360600000.0
2007-11-22 15:13:00,1.46322,1.46327,1.46294,1.46307,420600000.0
2007-11-22 15:14:00,1.46303,1.46303,1.46219,1.46241,494400002.0
2007-11-22 15:15:00,1.46231,1.46253,1.46203,1.46224,372500000.0
2007-11-22 15:16:00,1.46226,1.46282,1.46226,1.4627,508600002.0
2007-11-22 15:17:00,1.46267,1.46268,1.46238,1.46243,350300000.0
2007-11-22 15:18:00,1.46226,1.46246,1.46224,1.46229,280000002.0
2007-11-22 15:19:00,1.4623,1.46243,1.46219,1.46224,496600000.0
2007-11-22 15:20:00,1.46212,1.46233,1.46199,1.46226,415200002.0
2007-11-22 15:21:00,1.46221,1.46242,1.46199,1.46224,660100002.0
2007-11-22 15:22:00,1.46229,1.46233,1.46203,1.46216,522700002.0
2007-11-22 15:23:00,1.46212,1.46229,1.46206,1.46207,496800005.0
2007-11-22 15:24:00,1.46219,1.46221,1.46191,1.46199,570500000.0
2007-11-22 15:25:00,1.46198,1.46231,1.46187,1.46204,681300003.0
2007-11-22 15:26:00,1.46201,1.46207,1.46163,1.46203,641500002.0
2007-11-22 15:27:00,1.46203,1.4621,1.46177,1.46185,628700001.0
2007-11-22 15:28:00,1.46208,1.46219,1.46184,1.46193,601200000.0
2007-11-22 15:29:00,1.46182,1.46183,1.46126,1.46164,568300000.0
2007-11-22 15:30:00,1.46164,1.46196,1.46108,1.46149,730500001.0
2007-11-22 15:31:00,1.46161,1.46171,1.46134,1.46145,509200000.0
2007-11-22 15:32:00,1.46155,1.46175,1.46138,1.46154,432000000.0
2007-11-22 15:33:00,1.4612,1.46157,1.46091,1.46091,424400000.0
2007-11-22 15:34:00,1.46096,1.46114,1.46064,1.46065,390600000.0
2007-11-22 15:35:00,1.4607,1.4607,1.45909,1.45951,638900000.0
2007-11-22 15:36:00,1.45963,1.46009,1.45963,1.46006,418700001.0
2007-11-22 15:37:00,1.46012,1.46022,1.4599,1.46021,359000000.0
2007-11-22 15:38:00,1.46023,1.46028,1.45996,1.46018,394000000.0
2007-11-22 15:39:00,1.46016,1.46075,1.46015,1.46068,463400001.0
2007-11-22 15:40:00,1.46023,1.46086,1.46016,1.46086,441700000.0
2007-11-22 15:41:00,1.46087,1.46087,1.46031,1.46063,326200000.0
2007-11-22 15:42:00,1.46065,1.46091,1.46065,1.4607,219800000.0
2007-11-22 15:43:00,1.46076,1.46088,1.46061,1.46068,419300001.0
2007-11-22 15:44:00,1.46083,1.46097,1.46064,1.46067,295700001.0
2007-11-22 15:45:00,1.4608,1.4609,1.46035,1.4609,652600002.0
2007-11-22 15:46:00,1.46035,1.46057,1.46028,1.46052,523700000.0
2007-11-22 15:47:00,1.46055,1.46098,1.46055,1.46096,212700001.0
2007-11-22 15:48:00,1.46096,1.46096,1.46056,1.46056,200000000.0
2007-11-22 15:49:00,1.46097,1.46097,1.46049,1.46057,334600000.0
2007-11-22 15:50:00,1.46053,1.46086,1.46042,1.46054,379200000.0
2007-11-22 15:51:00,1.46083,1.46094,1.46057,1.46092,491200002.0
2007-11-22 15:52:00,1.46097,1.46103,1.46066,1.46088,310400001.0
2007-11-22 15:53:00,1.46089,1.46121,1.46069,1.46089,369300001.0
2007-11-22 15:54:00,1.46097,1.46117,1.46097,1.46115,352200001.0
2007-11-22 15:55:00,1.46111,1.46156,1.46111,1.46149,446600001.0
2007-11-22 15:56:00,1.46159,1.46172,1.46138,1.46172,352600001.0
2007-11-22 15:57:00,1.46165,1.46165,1.46129,1.46129,367400001.0
2007-11-22 15:58:00,1.46122,1.46138,1.46114,1.46122,373300000.0
2007-11-22 15:59:00,1.46112,1.46125,1.46094,1.46112,515400001.0
2007-11-22 16:00:00,1.46102,1.46124,1.46092,1.4611,386000002.0
2007-11-22 16:01:00,1.46097,1.46127,1.46097,1.46117,447300000.0
2007-11-22 16:02:00,1.46119,1.46159,1.4611,1.46154,561700000.0
2007-11-22 16:03:00,1.46151,1.4617,1.46122,1.46144,389200001.0
2007-11-22 16:04:00,1.46162,1.46173,1.46126,1.46144,445300001.0
2007-11-22 16:05:00,1.46129,1.46146,1.46097,1.46107,364700000.0
2007-11-22 16:06:00,1.4612,1.46171,1.4612,1.46144,189400000.0
2007-11-22 16:07:00,1.46156,1.46167,1.46143,1.46156,237800002.0
2007-11-22 16:08:00,1.46177,1.4622,1.46177,1.4622,170900000.0
2007-11-22 16:09:00,1.46214,1.46245,1.46213,1.46224,351700001.0
2007-11-22 16:10:00,1.46235,1.46245,1.4621,1.46221,382000000.0
2007-11-22 16:11:00,1.46211,1.46235,1.46193,1.46193,555700001.0
2007-11-22 16:12:00,1.46198,1.46243,1.46197,1.4623,490300000.0
2007-11-22 16:13:00,1.46232,1.4624,1.46207,1.4622,625700002.0
2007-11-22 16:14:00,1.46211,1.46212,1.46173,1.46192,548000000.0
2007-11-22 16:15:00,1.46193,1.46213,1.46177,1.46194,618700002.0
2007-11-22 16:16:00,1.46204,1.46228,1.46192,1.46214,585600001.0
2007-11-22 16:17:00,1.46214,1.46226,1.46187,1.46214,535500001.0
2007-11-22 16:18:00,1.46224,1.46278,1.46197,1.46198,781000002.0
2007-11-22 16:19:00,1.4619,1.46226,1.46189,1.46205,645700000.0
2007-11-22 16:20:00,1.46196,1.46245,1.46196,1.46219,683100003.0
2007-11-22 16:21:00,1.46227,1.46229,1.46204,1.46225,583900001.0
2007-11-22 16:22:00,1.46226,1.46253,1.4622,1.46245,489600002.0
2007-11-22 16:23:00,1.46244,1.46244,1.46218,1.46219,513900002.0
2007-11-22 16:24:00,1.46218,1.46226,1.46196,1.46208,605200000.0
2007-11-22 16:25:00,1.46191,1.46231,1.46187,1.4619,652100000.0
2007-11-22 16:26:00,1.46202,1.4622,1.46199,1.46208,531800001.0
2007-11-22 16:27:00,1.4618,1.46219,1.4618,1.46189,432300001.0
2007-11-22 16:28:00,1.46181,1.46206,1.46167,1.46171,578800002.0
2007-11-22 16:29:00,1.46175,1.46189,1.46165,1.46184,452300000.0
2007-11-22 16:30:00,1.46185,1.46194,1.4616,1.4619,469600001.0
2007-11-22 16:31:00,1.46182,1.46217,1.46182,1.46196,421800002.0
2007-11-22 16:32:00,1.46184,1.46196,1.46162,1.4619,610600001.0
2007-11-22 16:33:00,1.46195,1.462,1.46172,1.4619,539900002.0
2007-11-22 16:34:00,1.46187,1.46187,1.46168,1.46187,386100001.0
2007-11-22 16:35:00,1.46173,1.46183,1.46165,1.46171,425200001.0
2007-11-22 16:36:00,1.46174,1.4619,1.46157,1.46177,439500000.0
2007-11-22 16:37:00,1.46181,1.46185,1.46152,1.46159,504700000.0
2007-11-22 16:38:00,1.46176,1.46185,1.46133,1.46164,586200002.0
2007-11-22 16:39:00,1.46168,1.46195,1.46149,1.46175,568700001.0
2007-11-22 16:40:00,1.46186,1.46211,1.46184,1.46199,360900000.0
2007-11-22 16:41:00,1.46202,1.46231,1.46198,1.46226,377200000.0
2007-11-22 16:42:00,1.46226,1.46244,1.46214,1.46226,405100000.0
2007-11-22 16:43:00,1.46236,1.46236,1.46202,1.46213,471900002.0
2007-11-22 16:44:00,1.462,1.46214,1.4619,1.46199,491400001.0
2007-11-22 16:45:00,1.46188,1.46207,1.46172,1.46205,529700001.0
2007-11-22 16:46:00,1.46211,1.46211,1.4613,1.46137,391200001.0
2007-11-22 16:47:00,1.46102,1.46106,1.45972,1.45996,486000000.0
2007-11-22 16:48:00,1.45998,1.4602,1.45974,1.4599,503100000.0
2007-11-22 16:49:00,1.46001,1.46006,1.45956,1.45976,472999999.0
2007-11-22 16:50:00,1.45969,1.4601,1.45968,1.45991,412300001.0
2007-11-22 16:51:00,1.46,1.46025,1.45988,1.4601,322000001.0
2007-11-22 16:52:00,1.45993,1.46044,1.45977,1.45977,249700000.0
2007-11-22 16:53:00,1.4596,1.4596,1.45891,1.45904,667700002.0
2007-11-22 16:54:00,1.45893,1.45914,1.45881,1.45893,464800000.0
2007-11-22 16:55:00,1.45891,1.45907,1.4586,1.45901,527899999.0
2007-11-22 16:56:00,1.45915,1.45949,1.45912,1.45944,246400000.0
2007-11-22 16:57:00,1.45943,1.45957,1.45912,1.45912,576000003.0
2007-11-22 16:58:00,1.45909,1.4592,1.45887,1.45889,553700000.0
2007-11-22 16:59:00,1.45913,1.4612,1.45913,1.46075,505900000.0
2007-11-22 17:00:00,1.46028,1.4607,1.4601,1.46043,777800000.0
2007-11-22 17:01:00,1.46055,1.4606,1.46003,1.46014,459700000.0
2007-11-22 17:02:00,1.46023,1.46055,1.46004,1.46054,412299998.0
2007-11-22 17:03:00,1.46054,1.46054,1.45998,1.46035,423000001.0
2007-11-22 17:04:00,1.46035,1.4608,1.46013,1.46062,517800000.0
2007-11-22 17:05:00,1.46068,1.46072,1.4604,1.46044,427200000.0
2007-11-22 17:06:00,1.46035,1.46065,1.46035,1.46056,329100000.0
2007-11-22 17:07:00,1.46077,1.461,1.46055,1.46072,277600002.0
2007-11-22 17:08:00,1.46068,1.46068,1.46004,1.46004,464200000.0
2007-11-22 17:09:00,1.45999,1.46012,1.45972,1.46,588300001.0
2007-11-22 17:10:00,1.46011,1.46045,1.45993,1.46003,379900002.0
2007-11-22 17:11:00,1.46008,1.46015,1.45988,1.46006,477300000.0
2007-11-22 17:12:00,1.45999,1.45999,1.45927,1.45968,385100000.0
2007-11-22 17:13:00,1.45958,1.45995,1.45947,1.45992,291900002.0
2007-11-22 17:14:00,1.46003,1.46017,1.45981,1.46001,477100001.0
2007-11-22 17:15:00,1.46009,1.46048,1.46,1.46046,499100001.0
2007-11-22 17:16:00,1.46031,1.46065,1.46019,1.46028,442000000.0
2007-11-22 17:17:00,1.4602,1.46036,1.45985,1.45991,372500001.0
2007-11-22 17:18:00,1.45986,1.45994,1.45956,1.45989,656600001.0
2007-11-22 17:19:00,1.45985,1.46003,1.45969,1.45986,322900000.0
2007-11-22 17:20:00,1.45974,1.45983,1.45918,1.45918,400200001.0
2007-11-22 17:21:00,1.45898,1.45915,1.45888,1.45915,447500002.0
2007-11-22 17:22:00,1.45922,1.45934,1.45905,1.45912,578200001.0
2007-11-22 17:23:00,1.4592,1.45937,1.45892,1.45916,564100000.0
2007-11-22 17:24:00,1.45921,1.45954,1.4592,1.45945,492100000.0
2007-11-22 17:25:00,1.45943,1.45962,1.45929,1.45934,449700000.0
2007-11-22 17:26:00,1.45944,1.45954,1.45922,1.45946,488900001.0
2007-11-22 17:27:00,1.45928,1.45964,1.45928,1.45938,506600002.0
2007-11-22 17:28:00,1.4594,1.45953,1.45923,1.45929,520800001.0
2007-11-22 17:29:00,1.45918,1.45934,1.45862,1.45904,688400003.0
2007-11-22 17:30:00,1.45908,1.4595,1.45904,1.45922,520400000.0
2007-11-22 17:31:00,1.45909,1.45939,1.45903,1.45921,661800001.0
2007-11-22 17:32:00,1.45925,1.45943,1.45913,1.45924,501200003.0
2007-11-22 17:33:00,1.45937,1.45956,1.45926,1.45934,571900003.0
2007-11-22 17:34:00,1.45931,1.45941,1.4591,1.45941,356600000.0
2007-11-22 17:35:00,1.45939,1.45959,1.45922,1.45946,383500001.0
2007-11-22 17:36:00,1.45933,1.45956,1.45919,1.45929,465200001.0
2007-11-22 17:37:00,1.45924,1.45946,1.45915,1.45921,351700000.0
2007-11-22 17:38:00,1.45917,1.4594,1.45904,1.45917,427400001.0
2007-11-22 17:39:00,1.45926,1.45926,1.45892,1.4591,497400000.0
2007-11-22 17:40:00,1.45912,1.45936,1.45909,1.45923,277200000.0
2007-11-22 17:41:00,1.4591,1.45936,1.45907,1.45915,429700000.0
2007-11-22 17:42:00,1.45914,1.45995,1.45914,1.45994,401000005.0
2007-11-22 17:43:00,1.4601,1.46049,1.45994,1.46049,359200001.0
2007-11-22 17:44:00,1.46053,1.4606,1.46024,1.46037,452000004.0
2007-11-22 17:45:00,1.46034,1.4607,1.46017,1.4607,520000003.0
2007-11-22 17:46:00,1.46065,1.46065,1.46,1.46,463100003.0
2007-11-22 17:47:00,1.45995,1.46007,1.45973,1.45992,488199999.0
2007-11-22 17:48:00,1.46011,1.46048,1.46011,1.46028,377800000.0
2007-11-22 17:49:00,1.46027,1.46048,1.46021,1.46048,351200000.0
2007-11-22 17:50:00,1.46069,1.4609,1.46012,1.46019,562000001.0
2007-11-22 17:51:00,1.46027,1.46159,1.46027,1.46148,508500002.0
2007-11-22 17:52:00,1.46173,1.46271,1.46164,1.46179,498300001.0
2007-11-22 17:53:00,1.46174,1.46243,1.46174,1.46221,548100001.0
2007-11-22 17:54:00,1.46227,1.46247,1.46182,1.46182,415800000.0
2007-11-22 17:55:00,1.46196,1.463,1.46196,1.46268,535499999.0
2007-11-22 17:56:00,1.46279,1.46342,1.46238,1.46342,493300000.0
2007-11-22 17:57:00,1.46379,1.46453,1.46373,1.46434,663900000.0
2007-11-22 17:58:00,1.46437,1.46487,1.46431,1.46481,597100001.0
2007-11-22 17:59:00,1.46581,1.46686,1.46581,1.46662,246900000.0
2007-11-22 18:00:00,1.46629,1.46664,1.46541,1.46579,703400000.0
2007-11-22 18:01:00,1.46559,1.4658,1.46522,1.46541,782100004.0
2007-11-22 18:02:00,1.46517,1.46525,1.46481,1.46483,586300000.0
2007-11-22 18:03:00,1.4648,1.46495,1.46456,1.46464,368200000.0
2007-11-22 18:04:00,1.46468,1.46484,1.46424,1.46424,552700000.0
2007-11-22 18:05:00,1.46408,1.46434,1.46379,1.46395,527600002.0
2007-11-22 18:06:00,1.46388,1.46434,1.46388,1.46425,367400000.0
2007-11-22 18:07:00,1.46435,1.46453,1.4642,1.46423,452600002.0
2007-11-22 18:08:00,1.46429,1.46431,1.46386,1.46401,434800000.0
2007-11-22 18:09:00,1.46403,1.46406,1.46373,1.46402,432500000.0
2007-11-22 18:10:00,1.46414,1.46454,1.46413,1.46448,590900002.0
2007-11-22 18:11:00,1.46433,1.46485,1.46433,1.46467,313300000.0
2007-11-22 18:12:00,1.46474,1.46474,1.46412,1.46416,399700000.0
2007-11-22 18:13:00,1.46411,1.46483,1.46411,1.46438,299700002.0
2007-11-22 18:14:00,1.46435,1.46443,1.46387,1.46432,538300000.0
2007-11-22 18:15:00,1.46377,1.46407,1.46369,1.46369,460100000.0
2007-11-22 18:16:00,1.46366,1.46372,1.46336,1.46359,361600001.0
2007-11-22 18:17:00,1.46349,1.46354,1.46326,1.46334,452300001.0
2007-11-22 18:18:00,1.46334,1.46368,1.46326,1.46368,555499999.0
2007-11-22 18:19:00,1.4636,1.4636,1.46321,1.46333,390300001.0
2007-11-22 18:20:00,1.46344,1.46351,1.46329,1.46332,379300000.0
2007-11-22 18:21:00,1.46328,1.46344,1.463,1.463,443100002.0
2007-11-22 18:22:00,1.46292,1.46312,1.46229,1.46267,429900000.0
2007-11-22 18:23:00,1.46263,1.46327,1.46263,1.46327,388300000.0
2007-11-22 18:24:00,1.46332,1.46364,1.46287,1.46295,246800001.0
2007-11-22 18:25:00,1.46293,1.46318,1.46274,1.46288,523700001.0
2007-11-22 18:26:00,1.46285,1.46307,1.46282,1.46307,275900001.0
2007-11-22 18:27:00,1.46297,1.46301,1.46269,1.46279,388600000.0
2007-11-22 18:28:00,1.46278,1.46299,1.46246,1.46269,354600001.0
2007-11-22 18:29:00,1.46281,1.46312,1.46263,1.46285,704600000.0
2007-11-22 18:30:00,1.46295,1.46302,1.46269,1.46279,396700000.0
2007-11-22 18:31:00,1.46287,1.46295,1.46259,1.46287,653400000.0
2007-11-22 18:32:00,1.46285,1.46289,1.46263,1.46263,352200001.0
2007-11-22 18:33:00,1.46268,1.46302,1.46263,1.46292,548400000.0
2007-11-22 18:34:00,1.46287,1.46287,1.46265,1.46283,423700001.0
2007-11-22 18:35:00,1.46293,1.46378,1.46293,1.46378,332100000.0
2007-11-22 18:36:00,1.46364,1.46364,1.46297,1.46297,344100000.0
2007-11-22 18:37:00,1.46338,1.4634,1.46308,1.46308,324200000.0
2007-11-22 18:38:00,1.46316,1.46325,1.46305,1.46317,328400000.0
2007-11-22 18:39:00,1.463,1.4631,1.46282,1.46282,249800001.0
2007-11-22 18:40:00,1.46287,1.4632,1.46287,1.46312,505400000.0
2007-11-22 18:41:00,1.46312,1.46317,1.46291,1.46311,190600001.0
2007-11-22 18:42:00,1.46308,1.46308,1.46276,1.46288,552400001.0
2007-11-22 18:43:00,1.46282,1.46291,1.46267,1.46289,472500001.0
2007-11-22 18:44:00,1.46311,1.46317,1.4628,1.46307,395600002.0
2007-11-22 18:45:00,1.46305,1.46317,1.46298,1.46304,356299999.0
2007-11-22 18:46:00,1.46286,1.46305,1.46276,1.46276,478900002.0
2007-11-22 18:47:00,1.46272,1.46326,1.4626,1.46319,442500000.0
2007-11-22 18:48:00,1.46311,1.46334,1.46297,1.46306,637700001.0
2007-11-22 18:49:00,1.46313,1.46334,1.46304,1.46314,346900000.0
2007-11-22 18:50:00,1.46307,1.46339,1.46306,1.46339,269200000.0
2007-11-22 18:51:00,1.46324,1.46327,1.46291,1.46312,333200001.0
2007-11-22 18:52:00,1.46334,1.46348,1.46319,1.46346,406000000.0
2007-11-22 18:53:00,1.46334,1.46347,1.46309,1.46325,556000001.0
2007-11-22 18:54:00,1.46339,1.46358,1.46334,1.46343,577500000.0
2007-11-22 18:55:00,1.46347,1.46366,1.46311,1.46332,683200003.0
2007-11-22 18:56:00,1.46322,1.46327,1.46289,1.46296,616000000.0
2007-11-22 18:57:00,1.46285,1.46342,1.46285,1.46336,686300002.0
2007-11-22 18:58:00,1.46318,1.46322,1.46287,1.46299,358800001.0
2007-11-22 18:59:00,1.46251,1.46251,1.46166,1.46166,433000000.0
2007-11-22 19:00:00,1.46144,1.46144,1.46049,1.46123,317900001.0
2007-11-22 19:01:00,1.46124,1.46148,1.46105,1.4614,499600001.0
2007-11-22 19:02:00,1.46149,1.46189,1.46136,1.46165,458200000.0
2007-11-22 19:03:00,1.46184,1.46226,1.46169,1.46208,539500000.0
2007-11-22 19:04:00,1.46223,1.46251,1.46211,1.46238,550300000.0
2007-11-22 19:05:00,1.46231,1.46246,1.46216,1.46223,667800004.0
2007-11-22 19:06:00,1.46218,1.46236,1.46198,1.46201,414700000.0
2007-11-22 19:07:00,1.4621,1.46239,1.46203,1.46232,536600002.0
2007-11-22 19:08:00,1.46232,1.46294,1.46232,1.46277,492600000.0
2007-11-22 19:09:00,1.46278,1.46299,1.46234,1.46276,459800000.0
2007-11-22 19:10:00,1.46256,1.46277,1.46237,1.46237,506700002.0
2007-11-22 19:11:00,1.46258,1.46298,1.46258,1.46262,384300001.0
2007-11-22 19:12:00,1.46255,1.46276,1.46242,1.46259,574900004.0
2007-11-22 19:13:00,1.46258,1.46294,1.4625,1.46284,834100006.0
2007-11-22 19:14:00,1.46289,1.4633,1.46253,1.46308,600900001.0
2007-11-22 19:15:00,1.46309,1.46324,1.46282,1.46282,507200000.0
2007-11-22 19:16:00,1.463,1.46328,1.46291,1.46302,235200000.0
2007-11-22 19:17:00,1.46291,1.4632,1.46288,1.46307,561600001.0
2007-11-22 19:18:00,1.46313,1.46332,1.46295,1.46301,482000001.0
2007-11-22 19:19:00,1.46279,1.46293,1.46232,1.46232,305500000.0
2007-11-22 19:20:00,1.46268,1.46283,1.46229,1.46276,549700001.0
2007-11-22 19:21:00,1.4629,1.46292,1.46259,1.4626,351000001.0
2007-11-22 19:22:00,1.46274,1.46291,1.46236,1.46258,276800000.0
2007-11-22 19:23:00,1.46246,1.46298,1.46225,1.46294,439500002.0
2007-11-22 19:24:00,1.46312,1.46372,1.46312,1.46365,512000002.0
2007-11-22 19:25:00,1.46368,1.46402,1.46363,1.4639,553200000.0
2007-11-22 19:26:00,1.4639,1.46405,1.46386,1.46386,215500000.0
2007-11-22 19:27:00,1.46376,1.46377,1.46352,1.46361,302300001.0
2007-11-22 19:28:00,1.46365,1.46381,1.46343,1.46364,250800000.0
2007-11-22 19:29:00,1.46376,1.46379,1.46358,1.46369,437200000.0
2007-11-22 19:30:00,1.46364,1.46383,1.46357,1.46366,434300000.0
2007-11-22 19:31:00,1.46367,1.46375,1.46344,1.46365,588600001.0
2007-11-22 19:32:00,1.46368,1.46414,1.46367,1.46414,350000000.0
2007-11-22 19:33:00,1.46439,1.46469,1.46439,1.46462,345900001.0
2007-11-22 19:34:00,1.46458,1.46469,1.46385,1.46401,566300001.0
2007-11-22 19:35:00,1.4641,1.46471,1.4641,1.46465,467800000.0
2007-11-22 19:36:00,1.46456,1.46469,1.46434,1.46442,213700000.0
2007-11-22 19:37:00,1.46455,1.4647,1.46434,1.46434,334500000.0
2007-11-22 19:38:00,1.46436,1.46439,1.46412,1.46424,497700000.0
2007-11-22 19:39:00,1.46414,1.4642,1.46359,1.46359,284600000.0
2007-11-22 19:40:00,1.46351,1.46381,1.46338,1.46381,258900000.0
2007-11-22 19:41:00,1.46388,1.4639,1.46369,1.46374,184200002.0
2007-11-22 19:42:00,1.46373,1.46383,1.46346,1.46381,294300001.0
2007-11-22 19:43:00,1.46378,1.46397,1.46357,1.46368,266000002.0
2007-11-22 19:44:00,1.46358,1.46371,1.46345,1.46352,276800000.0
2007-11-22 19:45:00,1.46348,1.4635,1.46308,1.46328,128000000.0
2007-11-22 19:46:00,1.46327,1.46331,1.46304,1.46331,236400001.0
2007-11-22 19:47:00,1.46321,1.46321,1.46275,1.46307,415400001.0
2007-11-22 19:48:00,1.46313,1.46313,1.46189,1.46279,230900000.0
2007-11-22 19:49:00,1.46278,1.46307,1.46245,1.46245,563300002.0
2007-11-22 19:50:00,1.46242,1.46272,1.46237,1.46265,531400001.0
2007-11-22 19:51:00,1.46255,1.46268,1.46239,1.46265,443900001.0
2007-11-22 19:52:00,1.46267,1.46291,1.46263,1.46282,523600001.0
2007-11-22 19:53:00,1.46291,1.46313,1.46269,1.46282,755700004.0
2007-11-22 19:54:00,1.46292,1.46297,1.46246,1.46256,282200000.0
2007-11-22 19:55:00,1.46228,1.46228,1.46172,1.46178,351500000.0
2007-11-22 19:56:00,1.46178,1.46195,1.46163,1.46194,449800001.0
2007-11-22 19:57:00,1.46182,1.46209,1.4618,1.46181,239000001.0
2007-11-22 19:58:00,1.46179,1.46221,1.46175,1.46191,486100001.0
2007-11-22 19:59:00,1.46219,1.46276,1.46219,1.46276,401100000.0
2007-11-22 20:00:00,1.46262,1.46275,1.46228,1.46242,538900001.0
2007-11-22 20:01:00,1.46257,1.46275,1.46235,1.46238,721700001.0
2007-11-22 20:02:00,1.46221,1.46222,1.46185,1.4621,622000001.0
2007-11-22 20:03:00,1.462,1.46225,1.46185,1.46217,709800001.0
2007-11-22 20:04:00,1.46173,1.46209,1.46173,1.46201,350500000.0
2007-11-22 20:05:00,1.46187,1.46187,1.46118,1.46139,367500002.0
2007-11-22 20:06:00,1.46133,1.46172,1.46104,1.46127,609600003.0
2007-11-22 20:07:00,1.46108,1.46123,1.46085,1.4609,443900002.0
2007-11-22 20:08:00,1.4608,1.4608,1.46027,1.46054,562600000.0
2007-11-22 20:09:00,1.46049,1.46069,1.46037,1.46046,659600002.0
2007-11-22 20:10:00,1.46051,1.46057,1.46028,1.46057,679000002.0
2007-11-22 20:11:00,1.4604,1.46049,1.46015,1.46015,690700000.0
2007-11-22 20:12:00,1.46014,1.46058,1.46014,1.46028,655200001.0
2007-11-22 20:13:00,1.4603,1.46046,1.46019,1.46022,478500001.0
2007-11-22 20:14:00,1.46016,1.46023,1.45963,1.4597,348700001.0
2007-11-22 20:15:00,1.45948,1.45962,1.45928,1.45943,401800000.0
2007-11-22 20:16:00,1.45923,1.45925,1.45805,1.45805,225500000.0
2007-11-22 20:17:00,1.45805,1.459,1.45805,1.459,345800002.0
2007-11-22 20:18:00,1.45923,1.45942,1.45902,1.45917,607000002.0
2007-11-22 20:19:00,1.45933,1.45956,1.4592,1.45956,328000001.0
2007-11-22 20:20:00,1.45968,1.46062,1.45956,1.46062,342300001.0
2007-11-22 20:21:00,1.46059,1.46059,1.46022,1.46035,47900000.0
2007-11-22 20:22:00,1.46023,1.46036,1.46004,1.4603,208600000.0
2007-11-22 20:23:00,1.46035,1.46046,1.46008,1.46008,358900000.0
2007-11-22 20:24:00,1.46009,1.46016,1.45989,1.45998,290999999.0
2007-11-22 20:25:00,1.45992,1.46005,1.45967,1.45998,271300001.0
2007-11-22 20:26:00,1.46012,1.46023,1.45992,1.46,382700001.0
2007-11-22 20:27:00,1.46008,1.4607,1.46005,1.46051,454000001.0
2007-11-22 20:28:00,1.46081,1.46092,1.46071,1.46071,260600002.0
2007-11-22 20:29:00,1.46069,1.46084,1.46064,1.46069,507800000.0
2007-11-22 20:30:00,1.46065,1.46075,1.46046,1.46062,200400000.0
2007-11-22 20:31:00,1.46075,1.46087,1.46032,1.46032,204900000.0
2007-11-22 20:32:00,1.4601,1.4601,1.45977,1.4599,191999999.0
2007-11-22 20:33:00,1.45982,1.45996,1.45972,1.4598,304700000.0
2007-11-22 20:34:00,1.45986,1.46005,1.45976,1.45982,305200000.0
2007-11-22 20:35:00,1.4596,1.45967,1.45894,1.45947,248900000.0
2007-11-22 20:36:00,1.45956,1.46008,1.45944,1.46008,416000000.0
2007-11-22 20:37:00,1.46016,1.46028,1.4597,1.45972,331200000.0
2007-11-22 20:38:00,1.45965,1.45974,1.45934,1.45937,244500000.0
2007-11-22 20:39:00,1.45983,1.45983,1.45935,1.45935,447700001.0
2007-11-22 20:40:00,1.45954,1.45979,1.45939,1.45939,330200000.0
2007-11-22 20:41:00,1.45937,1.45953,1.4591,1.45913,441000000.0
2007-11-22 20:42:00,1.45891,1.45908,1.45875,1.45875,193400000.0
2007-11-22 20:43:00,1.45876,1.45919,1.45869,1.45919,159700000.0
2007-11-22 20:44:00,1.45951,1.45988,1.45897,1.45917,268100000.0
2007-11-22 20:45:00,1.45915,1.45924,1.45907,1.45917,489800002.0
2007-11-22 20:46:00,1.45919,1.45927,1.45907,1.45915,235000000.0
2007-11-22 20:47:00,1.45923,1.45929,1.45906,1.4591,296700000.0
2007-11-22 20:48:00,1.45907,1.45908,1.45896,1.45901,354100001.0
2007-11-22 20:49:00,1.45906,1.45952,1.45904,1.45952,435100000.0
2007-11-22 20:50:00,1.4593,1.4593,1.4591,1.4591,213200000.0
2007-11-22 20:51:00,1.4592,1.45949,1.45898,1.45946,249100000.0
2007-11-22 20:52:00,1.45956,1.45971,1.45897,1.45897,215000000.0
2007-11-22 20:53:00,1.45895,1.45983,1.45867,1.45927,164800000.0
2007-11-22 20:54:00,1.4592,1.45922,1.4589,1.4589,138400000.0
2007-11-22 20:55:00,1.45895,1.45914,1.45885,1.45899,299300000.0
2007-11-22 20:56:00,1.45904,1.45904,1.45884,1.45893,201900001.0
2007-11-22 20:57:00,1.459,1.45949,1.459,1.45936,393000000.0
2007-11-22 20:58:00,1.45924,1.45924,1.45862,1.45874,272800000.0
2007-11-22 20:59:00,1.45876,1.45919,1.45854,1.45916,104200000.0
2007-11-22 21:00:00,1.45919,1.45938,1.45906,1.45918,336800000.0
2007-11-22 21:01:00,1.45919,1.45919,1.45861,1.45871,191500000.0
2007-11-22 21:02:00,1.45873,1.45887,1.45846,1.45868,75200000.0
2007-11-22 21:03:00,1.4587,1.45884,1.45865,1.45868,44300000.0
2007-11-22 21:04:00,1.45869,1.45876,1.45852,1.45869,336000001.0
2007-11-22 21:05:00,1.45883,1.45913,1.45875,1.45898,480500000.0
2007-11-22 21:06:00,1.45874,1.45905,1.4586,1.45871,222700001.0
2007-11-22 21:07:00,1.45849,1.45881,1.45842,1.45881,238300001.0
2007-11-22 21:08:00,1.45872,1.45919,1.45872,1.45888,223800001.0
2007-11-22 21:09:00,1.45904,1.45914,1.4588,1.45895,57200000.0
2007-11-22 21:10:00,1.45899,1.45924,1.45893,1.45904,277600001.0
2007-11-22 21:11:00,1.45914,1.45927,1.45879,1.45885,39900000.0
2007-11-22 21:12:00,1.45899,1.45921,1.45887,1.45887,278300000.0
2007-11-22 21:13:00,1.45875,1.45885,1.45854,1.45856,215400000.0
2007-11-22 21:14:00,1.45861,1.45883,1.4586,1.45871,233400000.0
2007-11-22 21:15:00,1.45853,1.45868,1.45809,1.45825,269700001.0
2007-11-22 21:16:00,1.45827,1.45834,1.45806,1.45808,120500000.0
2007-11-22 21:17:00,1.45815,1.45854,1.45809,1.45823,351300002.0
2007-11-22 21:18:00,1.4582,1.45834,1.45793,1.45794,191900000.0
2007-11-22 21:19:00,1.4579,1.45809,1.45787,1.45798,124800000.0
2007-11-22 21:20:00,1.45806,1.45843,1.45806,1.45836,47800000.0
2007-11-22 21:21:00,1.45836,1.45849,1.45824,1.45828,137600000.0
2007-11-22 21:22:00,1.45829,1.45855,1.45829,1.45841,195800001.0
2007-11-22 21:23:00,1.45844,1.45851,1.45834,1.45834,56800000.0
2007-11-22 21:24:00,1.45833,1.45882,1.45833,1.45846,153000001.0
2007-11-22 21:25:00,1.45858,1.45858,1.45823,1.45823,182600000.0
2007-11-22 21:26:00,1.458,1.45891,1.458,1.45844,239200000.0
2007-11-22 21:27:00,1.45842,1.45849,1.45809,1.45831,255300000.0
2007-11-22 21:28:00,1.45836,1.45855,1.45834,1.45847,144200000.0
2007-11-22 21:29:00,1.45842,1.45853,1.45826,1.45832,324200000.0
2007-11-22 21:30:00,1.45851,1.45899,1.4581,1.45888,92500000.0
2007-11-22 21:31:00,1.45887,1.45905,1.45872,1.45886,352700000.0
2007-11-22 21:32:00,1.45878,1.45919,1.45876,1.45916,362800000.0
2007-11-22 21:33:00,1.45927,1.45927,1.45896,1.45911,321600001.0
2007-11-22 21:34:00,1.45918,1.45937,1.45904,1.45936,258200000.0
2007-11-22 21:35:00,1.4594,1.4596,1.45939,1.45955,305400000.0
2007-11-22 21:36:00,1.45955,1.45955,1.45922,1.4594,332800000.0
2007-11-22 21:37:00,1.4595,1.45978,1.45949,1.45973,269300000.0
2007-11-22 21:38:00,1.45977,1.45999,1.45948,1.45999,209800000.0
2007-11-22 21:39:00,1.45985,1.46003,1.45977,1.45986,234400000.0
2007-11-22 21:40:00,1.45988,1.45993,1.45962,1.45975,207200000.0
2007-11-22 21:41:00,1.45977,1.45996,1.45966,1.45969,265800000.0
2007-11-22 21:42:00,1.45959,1.45977,1.45957,1.45964,131000000.0
2007-11-22 21:43:00,1.45974,1.45979,1.45959,1.45968,247999999.0
2007-11-22 21:44:00,1.45973,1.45989,1.45965,1.45965,174800000.0
2007-11-22 21:45:00,1.45994,1.46008,1.45971,1.46008,331800000.0
2007-11-22 21:46:00,1.46002,1.46026,1.45949,1.46022,402800000.0
2007-11-22 21:47:00,1.46022,1.46031,1.45986,1.46023,300800001.0
2007-11-22 21:48:00,1.46036,1.46042,1.4602,1.46031,450300001.0
2007-11-22 21:49:00,1.46006,1.46035,1.45997,1.46035,322300002.0
2007-11-22 21:50:00,1.46033,1.46061,1.46019,1.46029,346900000.0
2007-11-22 21:51:00,1.46047,1.46068,1.46032,1.46034,598100001.0
2007-11-22 21:52:00,1.4605,1.46076,1.46037,1.46048,350300000.0
2007-11-22 21:53:00,1.46037,1.46044,1.46023,1.46027,65400000.0
2007-11-22 21:54:00,1.46031,1.4608,1.46015,1.46071,441400002.0
2007-11-22 21:55:00,1.4609,1.4609,1.46018,1.46034,128800000.0
2007-11-22 21:56:00,1.46102,1.46137,1.46096,1.46137,45700000.0
2007-11-22 21:57:00,1.46126,1.46168,1.46126,1.46139,260100001.0
2007-11-22 21:58:00,1.46146,1.46175,1.46144,1.46155,125900000.0
2007-11-22 21:59:00,1.46131,1.46131,1.46089,1.46117,306800000.0
2007-11-22 22:00:00,1.46134,1.46162,1.46134,1.46162,79400000.0
2007-11-22 22:01:00,1.46155,1.46155,1.46099,1.46111,127900000.0
2007-11-22 22:02:00,1.46116,1.46204,1.46112,1.46164,201200001.0
2007-11-22 22:03:00,1.4615,1.46175,1.46118,1.46118,169100000.0
2007-11-22 22:04:00,1.46104,1.46115,1.46073,1.4608,220600000.0
2007-11-22 22:05:00,1.46164,1.46167,1.46129,1.46145,212200000.0
2007-11-22 22:06:00,1.46126,1.46141,1.46101,1.46101,99500000.0
2007-11-22 22:07:00,1.46119,1.46141,1.46088,1.46088,187100001.0
2007-11-22 22:08:00,1.461,1.46169,1.461,1.46104,155000000.0
2007-11-22 22:09:00,1.46051,1.46103,1.46051,1.46068,324800000.0
2007-11-22 22:10:00,1.46067,1.46086,1.45944,1.45964,227700000.0
2007-11-22 22:11:00,1.45954,1.46045,1.45954,1.46015,238500000.0
2007-11-22 22:12:00,1.4605,1.46069,1.46017,1.46066,209600001.0
2007-11-22 22:13:00,1.46008,1.46069,1.46008,1.46059,170800000.0
2007-11-22 22:14:00,1.46056,1.46058,1.46004,1.46004,142000000.0
2007-11-22 22:15:00,1.46029,1.46067,1.46015,1.46061,124800001.0
2007-11-22 22:16:00,1.46061,1.46061,1.46016,1.46048,62000000.0
2007-11-22 22:17:00,1.46052,1.46083,1.46046,1.46083,239300002.0
2007-11-22 22:18:00,1.46063,1.46063,1.45997,1.46056,138600000.0
2007-11-22 22:19:00,1.46041,1.46073,1.45985,1.45985,250500000.0
2007-11-22 22:20:00,1.46025,1.46027,1.45988,1.45988,144000000.0
2007-11-22 22:21:00,1.46028,1.46117,1.46028,1.46069,161900001.0
2007-11-22 22:22:00,1.46077,1.46109,1.46074,1.46096,200200000.0
2007-11-22 22:23:00,1.46108,1.46124,1.46101,1.46114,182400000.0
2007-11-22 22:24:00,1.46111,1.46134,1.4607,1.4607,286500001.0
2007-11-22 22:25:00,1.46069,1.46105,1.46051,1.46071,194400000.0
2007-11-22 22:26:00,1.46069,1.46085,1.4606,1.46084,179400000.0
2007-11-22 22:27:00,1.46095,1.4612,1.46076,1.46105,142900000.0
2007-11-22 22:28:00,1.46089,1.46099,1.4607,1.46074,70200000.0
2007-11-22 22:29:00,1.46054,1.46063,1.46028,1.46058,196500000.0
2007-11-22 22:30:00,1.4606,1.46069,1.46006,1.46006,232300000.0
2007-11-22 22:31:00,1.4604,1.46085,1.46033,1.46062,256700001.0
2007-11-22 22:32:00,1.46054,1.46073,1.46019,1.46065,186300000.0
2007-11-22 22:33:00,1.46047,1.46048,1.46022,1.46032,130200001.0
2007-11-22 22:34:00,1.46034,1.46076,1.46024,1.46047,243499998.0
2007-11-22 22:35:00,1.4605,1.46075,1.4605,1.46065,150300000.0
2007-11-22 22:36:00,1.46075,1.46098,1.46071,1.46071,139400000.0
2007-11-22 22:37:00,1.46095,1.46095,1.46073,1.46078,189200000.0
2007-11-22 22:38:00,1.46058,1.461,1.46042,1.46068,295200000.0
2007-11-22 22:39:00,1.46105,1.4614,1.46079,1.4614,277100000.0
2007-11-22 22:40:00,1.46132,1.46173,1.46127,1.46133,296000000.0
2007-11-22 22:41:00,1.46143,1.46148,1.46091,1.46091,230200000.0
2007-11-22 22:42:00,1.46119,1.46132,1.46103,1.46111,152500000.0
2007-11-22 22:43:00,1.46089,1.46096,1.46035,1.46035,221800000.0
2007-11-22 22:44:00,1.46095,1.46124,1.46095,1.46112,195000000.0
2007-11-22 22:45:00,1.46114,1.46115,1.46098,1.46102,251300000.0
2007-11-22 22:46:00,1.46098,1.46122,1.46085,1.46109,168400000.0
2007-11-22 22:47:00,1.46101,1.46107,1.46079,1.46079,135800000.0
2007-11-22 22:48:00,1.46081,1.46153,1.46081,1.46126,128400000.0
2007-11-22 22:49:00,1.46143,1.46158,1.46126,1.4613,238100001.0
2007-11-22 22:50:00,1.46137,1.46162,1.46128,1.46136,189000001.0
2007-11-22 22:51:00,1.46143,1.4615,1.46109,1.46109,277000000.0
2007-11-22 22:52:00,1.46092,1.46179,1.46088,1.46158,309100001.0
2007-11-22 22:53:00,1.46173,1.46175,1.4615,1.46175,196100000.0
2007-11-22 22:54:00,1.46173,1.46173,1.46138,1.46149,160700000.0
2007-11-22 22:55:00,1.46142,1.46142,1.46123,1.46128,231300000.0
2007-11-22 22:56:00,1.46122,1.46148,1.46112,1.46116,124800000.0
2007-11-22 22:57:00,1.46146,1.46187,1.46137,1.46187,25800000.0
2007-11-22 22:58:00,1.46186,1.46187,1.46154,1.46156,38800000.0
2007-11-22 22:59:00,1.46174,1.46198,1.46174,1.46198,25000000.0
2007-11-22 23:00:00,1.46149,1.46163,1.46128,1.46152,109800000.0
2007-11-22 23:01:00,1.46174,1.46195,1.46125,1.46125,32400000.0
2007-11-22 23:02:00,1.46127,1.46233,1.46127,1.46186,40800000.0
2007-11-22 23:03:00,1.462,1.462,1.4617,1.4617,21800000.0
2007-11-22 23:04:00,1.46196,1.4621,1.46175,1.46205,39400000.0
2007-11-22 23:05:00,1.46188,1.46219,1.46188,1.46198,36500000.0
2007-11-22 23:06:00,1.46197,1.46217,1.46185,1.46188,38600000.0
2007-11-22 23:07:00,1.46201,1.4623,1.46187,1.46187,59300001.0
2007-11-22 23:08:00,1.46183,1.46183,1.46183,1.46183,13400000.0
2007-11-22 23:09:00,1.4619,1.46213,1.4619,1.46213,5400000.0
2007-11-22 23:10:00,1.46197,1.46233,1.46195,1.4623,65100000.0
2007-11-22 23:11:00,1.46233,1.46233,1.46205,1.46205,40700000.0
2007-11-22 23:12:00,1.4622,1.46236,1.46168,1.46187,90500001.0
2007-11-22 23:13:00,1.46189,1.46305,1.46189,1.46305,47900000.0
2007-11-22 23:14:00,1.46329,1.46361,1.46311,1.46332,33600000.0
2007-11-22 23:15:00,1.46333,1.46333,1.46283,1.46284,37300000.0
2007-11-22 23:16:00,1.46297,1.46297,1.46286,1.4629,49000000.0
2007-11-22 23:17:00,1.46299,1.46311,1.46296,1.46297,72800000.0
2007-11-22 23:18:00,1.46315,1.46321,1.46283,1.46308,40000000.0
2007-11-22 23:19:00,1.46328,1.46328,1.4626,1.4628,29700000.0
2007-11-22 23:20:00,1.46292,1.46316,1.46271,1.46316,85000002.0
2007-11-22 23:21:00,1.46331,1.46337,1.46322,1.46334,40000000.0
2007-11-22 23:22:00,1.46331,1.46349,1.46302,1.46314,158500002.0
2007-11-22 23:23:00,1.46322,1.46349,1.46276,1.46302,168700000.0
2007-11-22 23:24:00,1.46282,1.46302,1.46255,1.46255,42400000.0
2007-11-22 23:25:00,1.46279,1.46286,1.46268,1.46286,40000000.0
2007-11-22 23:26:00,1.46273,1.46323,1.46272,1.46312,59600000.0
2007-11-22 23:27:00,1.46295,1.46371,1.46285,1.46352,20800000.0
2007-11-22 23:28:00,1.46336,1.46364,1.4631,1.4631,28400000.0
2007-11-22 23:29:00,1.46295,1.46377,1.46295,1.4634,87400000.0
2007-11-22 23:30:00,1.4638,1.46383,1.46323,1.46332,94400001.0
2007-11-22 23:31:00,1.46359,1.46363,1.46321,1.4633,48200000.0
2007-11-22 23:32:00,1.46314,1.46314,1.46272,1.46274,41600000.0
2007-11-22 23:33:00,1.46282,1.46316,1.46254,1.46315,120700000.0
2007-11-22 23:34:00,1.46321,1.46326,1.46245,1.46245,154200000.0
2007-11-22 23:35:00,1.46295,1.46308,1.46295,1.46304,192900001.0
2007-11-22 23:36:00,1.46256,1.46293,1.46252,1.46278,33200000.0
2007-11-22 23:37:00,1.46314,1.46341,1.46289,1.46308,57300000.0
2007-11-22 23:38:00,1.46293,1.46306,1.46293,1.46299,97799998.0
2007-11-22 23:39:00,1.46274,1.46295,1.46248,1.46289,178999999.0
2007-11-22 23:40:00,1.46293,1.46293,1.46198,1.46278,45000000.0
2007-11-22 23:41:00,1.46269,1.46287,1.46261,1.46261,120300000.0
2007-11-22 23:42:00,1.46258,1.46265,1.46224,1.46252,40700000.0
2007-11-22 23:43:00,1.46248,1.4626,1.46223,1.46225,106300000.0
2007-11-22 23:44:00,1.46224,1.46255,1.46222,1.46246,86800000.0
2007-11-22 23:45:00,1.46245,1.46251,1.46239,1.46247,101600001.0
2007-11-22 23:46:00,1.46225,1.46233,1.46206,1.46233,51000000.0
2007-11-22 23:47:00,1.46228,1.46242,1.46228,1.46241,68300000.0
2007-11-22 23:48:00,1.4625,1.4625,1.46193,1.46241,43100000.0
2007-11-22 23:49:00,1.46247,1.4627,1.46195,1.4627,92600000.0
2007-11-22 23:50:00,1.46278,1.46278,1.46225,1.46262,27200000.0
2007-11-22 23:51:00,1.46233,1.46276,1.46226,1.46226,52000000.0
2007-11-22 23:52:00,1.46217,1.4625,1.46216,1.4625,147000000.0
2007-11-22 23:53:00,1.46243,1.46273,1.46228,1.46228,117000000.0
2007-11-22 23:54:00,1.4626,1.4626,1.46164,1.462,210700000.0
2007-11-22 23:55:00,1.46196,1.4623,1.46194,1.46196,141100001.0
2007-11-22 23:56:00,1.46229,1.46258,1.46225,1.46244,98800000.0
2007-11-22 23:57:00,1.46261,1.46329,1.46261,1.46301,123900000.0
2007-11-22 23:58:00,1.46297,1.46307,1.46265,1.46287,118100000.0
2007-11-22 23:59:00,1.46294,1.46294,1.46248,1.46248,69000000.0
2007-11-23 00:00:00,1.46265,1.46305,1.46265,1.46282,118500000.0
2007-11-23 00:01:00,1.46265,1.46357,1.46263,1.46284,221800000.0
2007-11-23 00:02:00,1.46267,1.46271,1.46243,1.46243,142000001.0
2007-11-23 00:03:00,1.46229,1.46247,1.46173,1.462,204600000.0
2007-11-23 00:04:00,1.46165,1.46182,1.46141,1.46165,127800000.0
2007-11-23 00:05:00,1.46171,1.46217,1.4614,1.46156,31300000.0
2007-11-23 00:06:00,1.4617,1.46177,1.4614,1.46177,62200000.0
2007-11-23 00:07:00,1.46164,1.46164,1.46069,1.4614,95800000.0
2007-11-23 00:08:00,1.46156,1.46156,1.46106,1.46155,31200000.0
2007-11-23 00:09:00,1.46127,1.46167,1.46116,1.46116,110300000.0
2007-11-23 00:10:00,1.46104,1.46139,1.46104,1.46139,51700000.0
2007-11-23 00:11:00,1.46127,1.46152,1.46117,1.46151,27000000.0
2007-11-23 00:12:00,1.46122,1.46139,1.46122,1.46129,34600000.0
2007-11-23 00:13:00,1.46124,1.46124,1.46089,1.46121,30200000.0
2007-11-23 00:14:00,1.46147,1.46147,1.4611,1.46128,35000000.0
2007-11-23 00:15:00,1.46139,1.46156,1.46127,1.46133,16400000.0
2007-11-23 00:16:00,1.46135,1.46143,1.46124,1.46128,33700000.0
2007-11-23 00:17:00,1.46125,1.46144,1.4612,1.46144,109000001.0
2007-11-23 00:18:00,1.46144,1.46144,1.46119,1.4612,81100000.0
2007-11-23 00:19:00,1.46143,1.46189,1.46117,1.46117,147600001.0
2007-11-23 00:20:00,1.46104,1.46121,1.46064,1.46064,80800001.0
2007-11-23 00:21:00,1.46089,1.46104,1.46073,1.46096,41600001.0
2007-11-23 00:22:00,1.46091,1.46091,1.46054,1.46078,40400000.0
2007-11-23 00:23:00,1.46089,1.46096,1.46045,1.46058,64300000.0
2007-11-23 00:24:00,1.46049,1.46062,1.46027,1.46053,64800000.0
2007-11-23 00:25:00,1.46041,1.46066,1.46025,1.46025,53700000.0
2007-11-23 00:26:00,1.4603,1.46048,1.4603,1.46043,32900000.0
2007-11-23 00:27:00,1.46064,1.46083,1.46056,1.46063,34900000.0
2007-11-23 00:28:00,1.46064,1.46064,1.46035,1.46035,25800000.0
2007-11-23 00:29:00,1.46047,1.46059,1.46047,1.46052,55000000.0
2007-11-23 00:30:00,1.46052,1.46077,1.46042,1.46077,57400001.0
2007-11-23 00:31:00,1.46077,1.46087,1.46031,1.46031,31400000.0
2007-11-23 00:32:00,1.46034,1.46054,1.46027,1.46043,108500000.0
2007-11-23 00:33:00,1.46039,1.46047,1.46027,1.4603,158000001.0
2007-11-23 00:34:00,1.46028,1.46088,1.46012,1.46088,38700000.0
2007-11-23 00:35:00,1.46044,1.46048,1.46015,1.46019,57100000.0
2007-11-23 00:36:00,1.46019,1.4604,1.46015,1.46035,55100000.0
2007-11-23 00:37:00,1.4604,1.4604,1.45984,1.46027,57500000.0
2007-11-23 00:38:00,1.4603,1.46038,1.46018,1.46025,40400000.0
2007-11-23 00:39:00,1.46135,1.46135,1.46041,1.46076,38400000.0
2007-11-23 00:40:00,1.46107,1.46145,1.46081,1.46081,21600000.0
2007-11-23 00:41:00,1.46125,1.46125,1.46081,1.46116,33400000.0
2007-11-23 00:42:00,1.46129,1.46129,1.46072,1.4611,52600000.0
2007-11-23 00:43:00,1.46118,1.46131,1.46069,1.46113,42100000.0
2007-11-23 00:44:00,1.46126,1.46126,1.46083,1.46083,33800000.0
2007-11-23 00:45:00,1.46074,1.46082,1.46038,1.46065,41000000.0
2007-11-23 00:46:00,1.46081,1.46091,1.46052,1.46052,50600001.0
2007-11-23 00:47:00,1.46075,1.46112,1.46055,1.46085,38100000.0
2007-11-23 00:48:00,1.46094,1.46094,1.46051,1.46081,25000000.0
2007-11-23 00:49:00,1.46119,1.46119,1.4607,1.4607,28400000.0
2007-11-23 00:50:00,1.46126,1.46159,1.461,1.46131,53400000.0
2007-11-23 00:51:00,1.4608,1.46132,1.46076,1.46132,52300000.0
2007-11-23 00:52:00,1.46152,1.46152,1.46089,1.46115,103500000.0
2007-11-23 00:53:00,1.46103,1.46117,1.46081,1.46081,64300000.0
2007-11-23 00:54:00,1.46085,1.46129,1.46085,1.46125,54900000.0
2007-11-23 00:55:00,1.46171,1.46171,1.46103,1.46124,34600000.0
2007-11-23 00:56:00,1.46127,1.46127,1.46094,1.46098,61600000.0
2007-11-23 00:57:00,1.46095,1.46095,1.46083,1.46088,52300000.0
2007-11-23 00:58:00,1.46084,1.46084,1.46075,1.46079,33400000.0
2007-11-23 00:59:00,1.46071,1.46086,1.46052,1.46052,125900000.0
2007-11-23 01:00:00,1.46101,1.46104,1.46062,1.46086,56000000.0
2007-11-23 01:01:00,1.46089,1.46113,1.46049,1.46069,57000000.0
2007-11-23 01:02:00,1.46059,1.46063,1.46042,1.4605,34600000.0
2007-11-23 01:03:00,1.46054,1.46068,1.46046,1.46048,33800000.0
2007-11-23 01:04:00,1.46082,1.46088,1.46045,1.46062,31800000.0
2007-11-23 01:05:00,1.46064,1.46104,1.46064,1.461,48200000.0
2007-11-23 01:06:00,1.46084,1.46128,1.46083,1.46096,21400000.0
2007-11-23 01:07:00,1.46081,1.46121,1.46068,1.46104,92700001.0
2007-11-23 01:08:00,1.46113,1.46115,1.46065,1.46076,58300000.0
2007-11-23 01:09:00,1.46157,1.46157,1.46082,1.4613,110600000.0
2007-11-23 01:10:00,1.46099,1.46114,1.46041,1.46069,73200000.0
2007-11-23 01:11:00,1.46076,1.46133,1.46065,1.46131,88200000.0
2007-11-23 01:12:00,1.46136,1.46179,1.46096,1.46107,212500001.0
2007-11-23 01:13:00,1.46087,1.46123,1.46087,1.46117,181000001.0
2007-11-23 01:14:00,1.46124,1.4614,1.46113,1.46116,30800000.0
2007-11-23 01:15:00,1.46136,1.4617,1.46136,1.4617,27000000.0
2007-11-23 01:16:00,1.46143,1.46146,1.46129,1.46136,23700000.0
2007-11-23 01:17:00,1.46142,1.46155,1.46134,1.46145,24800000.0
2007-11-23 01:18:00,1.46151,1.46259,1.46151,1.46259,28200000.0
2007-11-23 01:19:00,1.46271,1.46283,1.46271,1.46277,85500000.0
2007-11-23 01:20:00,1.46247,1.46247,1.4618,1.46185,31800000.0
2007-11-23 01:21:00,1.46179,1.46201,1.46179,1.4619,54400000.0
2007-11-23 01:22:00,1.46201,1.46213,1.46195,1.46195,103900001.0
2007-11-23 01:23:00,1.4622,1.4622,1.46193,1.46208,36000000.0
2007-11-23 01:24:00,1.46186,1.46231,1.46186,1.46214,85400001.0
2007-11-23 01:25:00,1.46205,1.46208,1.46182,1.46205,35200000.0
2007-11-23 01:26:00,1.4617,1.46183,1.46157,1.46183,223200000.0
2007-11-23 01:27:00,1.46184,1.46203,1.46172,1.46186,30600000.0
2007-11-23 01:28:00,1.46167,1.46194,1.46165,1.46173,50600000.0
2007-11-23 01:29:00,1.46208,1.46224,1.46182,1.46224,28000000.0
2007-11-23 01:30:00,1.46223,1.4627,1.46214,1.46262,64500000.0
2007-11-23 01:31:00,1.4624,1.46255,1.46212,1.46212,49800000.0
2007-11-23 01:32:00,1.46203,1.46216,1.46201,1.46214,78500001.0
2007-11-23 01:33:00,1.46211,1.46211,1.46153,1.46153,81400000.0
2007-11-23 01:34:00,1.46192,1.46215,1.46171,1.46215,92000000.0
2007-11-23 01:35:00,1.4622,1.4622,1.46188,1.46193,27800000.0
2007-11-23 01:36:00,1.46202,1.46223,1.46184,1.46218,36000000.0
2007-11-23 01:37:00,1.46193,1.46193,1.4617,1.4617,19000000.0
2007-11-23 01:38:00,1.46202,1.46206,1.4618,1.46185,52700000.0
2007-11-23 01:39:00,1.46209,1.46224,1.46209,1.46224,9600000.0
2007-11-23 01:40:00,1.46191,1.46222,1.46177,1.46192,85700000.0
2007-11-23 01:41:00,1.46183,1.46194,1.46132,1.46171,23100000.0
2007-11-23 01:42:00,1.46171,1.46258,1.46164,1.46164,212300000.0
2007-11-23 01:43:00,1.46174,1.46179,1.46154,1.46171,47700000.0
2007-11-23 01:44:00,1.46134,1.46151,1.46123,1.46148,192700000.0
2007-11-23 01:45:00,1.46148,1.46171,1.46135,1.46164,167900000.0
2007-11-23 01:46:00,1.46159,1.46172,1.46154,1.46154,41200000.0
2007-11-23 01:47:00,1.46161,1.46161,1.46148,1.46151,62400000.0
2007-11-23 01:48:00,1.46149,1.46149,1.46137,1.46138,34600000.0
2007-11-23 01:49:00,1.46136,1.46174,1.46128,1.4614,141000001.0
2007-11-23 01:50:00,1.46165,1.46196,1.46148,1.46183,154100000.0
2007-11-23 01:51:00,1.4618,1.46181,1.4617,1.46181,39900000.0
2007-11-23 01:52:00,1.46194,1.46239,1.4616,1.4622,173400000.0
2007-11-23 01:53:00,1.4622,1.4622,1.46176,1.46204,103800000.0
2007-11-23 01:54:00,1.46186,1.46186,1.46177,1.46178,73200000.0
2007-11-23 01:55:00,1.46183,1.46244,1.46183,1.46219,47800000.0
2007-11-23 01:56:00,1.46231,1.46248,1.46225,1.46232,69800000.0
2007-11-23 01:57:00,1.46216,1.4624,1.46164,1.46164,95000000.0
2007-11-23 01:58:00,1.46189,1.46202,1.46177,1.46202,54000000.0
2007-11-23 01:59:00,1.46221,1.46241,1.46218,1.46237,37600000.0
2007-11-23 02:00:00,1.46257,1.46257,1.46226,1.46235,58400001.0
2007-11-23 02:01:00,1.46222,1.46254,1.46213,1.46254,23000000.0
2007-11-23 02:02:00,1.46265,1.46267,1.46235,1.4624,40300000.0
2007-11-23 02:03:00,1.46225,1.46247,1.46214,1.4623,42600000.0
2007-11-23 02:04:00,1.46222,1.46247,1.46222,1.46247,38900000.0
2007-11-23 02:05:00,1.4625,1.46301,1.4625,1.46288,40800000.0
2007-11-23 02:06:00,1.46292,1.46321,1.46287,1.46291,61800000.0
2007-11-23 02:07:00,1.46283,1.46317,1.46283,1.46297,31200000.0
2007-11-23 02:08:00,1.46302,1.46315,1.463,1.46302,37600000.0
2007-11-23 02:09:00,1.46319,1.46345,1.46288,1.46323,34000000.0
2007-11-23 02:10:00,1.46311,1.46311,1.46248,1.46289,27500000.0
2007-11-23 02:11:00,1.46246,1.46295,1.46246,1.4629,35400000.0
2007-11-23 02:12:00,1.46278,1.46303,1.46276,1.46293,75400000.0
2007-11-23 02:13:00,1.46289,1.46301,1.46274,1.46287,38400000.0
2007-11-23 02:14:00,1.46275,1.46319,1.46266,1.46319,32600000.0
2007-11-23 02:15:00,1.4632,1.4634,1.46296,1.4634,19400000.0
2007-11-23 02:16:00,1.46339,1.46339,1.46287,1.46319,30200000.0
2007-11-23 02:17:00,1.46328,1.46343,1.46291,1.46321,26400000.0
2007-11-23 02:18:00,1.46322,1.46334,1.46305,1.46309,64600000.0
2007-11-23 02:19:00,1.46294,1.46298,1.46234,1.46253,32000000.0
2007-11-23 02:20:00,1.46234,1.46237,1.46171,1.46237,41300000.0
2007-11-23 02:21:00,1.46241,1.46291,1.46241,1.46277,24400000.0
2007-11-23 02:22:00,1.46238,1.46238,1.46188,1.46218,28400000.0
2007-11-23 02:23:00,1.46217,1.46233,1.46217,1.4622,27200000.0
2007-11-23 02:24:00,1.46205,1.46244,1.46205,1.46239,62300000.0
2007-11-23 02:25:00,1.46254,1.46262,1.46211,1.4625,37400000.0
2007-11-23 02:26:00,1.46257,1.46268,1.46245,1.46262,23400000.0
2007-11-23 02:27:00,1.46256,1.46256,1.46228,1.4624,28600000.0
2007-11-23 02:28:00,1.46238,1.46255,1.46232,1.46236,47900000.0
2007-11-23 02:29:00,1.46242,1.46255,1.46207,1.46255,48400000.0
2007-11-23 02:30:00,1.46242,1.46254,1.46233,1.46254,33000000.0
2007-11-23 02:31:00,1.4625,1.4627,1.46213,1.46255,27600000.0
2007-11-23 02:32:00,1.46257,1.46257,1.46224,1.46235,33000000.0
2007-11-23 02:33:00,1.46241,1.46266,1.46229,1.46229,49000001.0
2007-11-23 02:34:00,1.46257,1.46277,1.46236,1.46264,34200000.0
2007-11-23 02:35:00,1.46266,1.46278,1.46257,1.46264,38600000.0
2007-11-23 02:36:00,1.46239,1.46277,1.46239,1.46257,35400000.0
2007-11-23 02:37:00,1.46246,1.46246,1.4619,1.46235,40500000.0
2007-11-23 02:38:00,1.46233,1.46238,1.46216,1.46217,48400000.0
2007-11-23 02:39:00,1.46242,1.46242,1.46184,1.46237,34000000.0
2007-11-23 02:40:00,1.46216,1.46216,1.46177,1.46193,28000000.0
2007-11-23 02:41:00,1.46199,1.46205,1.46161,1.46205,32900000.0
2007-11-23 02:42:00,1.46198,1.46198,1.46172,1.46196,36200000.0
2007-11-23 02:43:00,1.46184,1.46203,1.46176,1.46186,66900000.0
2007-11-23 02:44:00,1.46183,1.46196,1.46165,1.46186,19600000.0
2007-11-23 02:45:00,1.4618,1.46184,1.46162,1.46175,24400000.0
2007-11-23 02:46:00,1.46215,1.46215,1.46186,1.46214,61600001.0
2007-11-23 02:47:00,1.46203,1.46223,1.46179,1.46201,32200001.0
2007-11-23 02:48:00,1.46218,1.46218,1.46162,1.46162,24000000.0
2007-11-23 02:49:00,1.46168,1.46187,1.46145,1.46145,37400000.0
2007-11-23 02:50:00,1.46152,1.46174,1.4613,1.46174,45900000.0
2007-11-23 02:51:00,1.46136,1.46171,1.46136,1.46165,23200000.0
2007-11-23 02:52:00,1.46154,1.46206,1.46142,1.46206,35000000.0
2007-11-23 02:53:00,1.46211,1.46211,1.46175,1.46176,45800000.0
2007-11-23 02:54:00,1.46174,1.46203,1.46155,1.46158,42100001.0
2007-11-23 02:55:00,1.46133,1.46133,1.46095,1.46095,28900000.0
2007-11-23 02:56:00,1.46087,1.46125,1.46056,1.46125,46600000.0
2007-11-23 02:57:00,1.46089,1.46104,1.46066,1.46077,51000000.0
2007-11-23 02:58:00,1.46054,1.46054,1.45988,1.45988,28600000.0
2007-11-23 02:59:00,1.45979,1.45998,1.45976,1.45998,28400000.0
2007-11-23 03:00:00,1.46014,1.46039,1.46012,1.46039,46100000.0
2007-11-23 03:01:00,1.46046,1.46047,1.46022,1.46031,39900000.0
2007-11-23 03:02:00,1.46011,1.46038,1.46011,1.46036,30000000.0
2007-11-23 03:03:00,1.4603,1.4603,1.46004,1.46008,35200000.0
2007-11-23 03:04:00,1.46028,1.46028,1.45946,1.45946,41900000.0
2007-11-23 03:05:00,1.4601,1.4604,1.45992,1.46012,46500000.0
2007-11-23 03:06:00,1.46038,1.46044,1.45999,1.45999,49200000.0
2007-11-23 03:07:00,1.46042,1.46051,1.46014,1.46029,42500000.0
2007-11-23 03:08:00,1.46048,1.46055,1.4601,1.4601,44400000.0
2007-11-23 03:09:00,1.46069,1.46069,1.46019,1.46019,40400000.0
2007-11-23 03:10:00,1.4602,1.46038,1.45997,1.46027,30000000.0
2007-11-23 03:11:00,1.46006,1.4604,1.46006,1.46007,23600000.0
2007-11-23 03:12:00,1.46033,1.4609,1.46023,1.4609,30400000.0
2007-11-23 03:13:00,1.46106,1.46146,1.46095,1.46117,38500000.0
2007-11-23 03:14:00,1.46096,1.46096,1.46072,1.46094,44000000.0
2007-11-23 03:15:00,1.46092,1.4617,1.46092,1.4617,20400000.0
2007-11-23 03:16:00,1.46105,1.46109,1.46059,1.46087,37800000.0
2007-11-23 03:17:00,1.46114,1.46123,1.46107,1.46108,49700001.0
2007-11-23 03:18:00,1.46115,1.46177,1.46099,1.46177,40400000.0
2007-11-23 03:19:00,1.46184,1.46184,1.4615,1.46164,38300000.0
2007-11-23 03:20:00,1.46268,1.46389,1.46236,1.46389,37700000.0
2007-11-23 03:21:00,1.46428,1.46428,1.46344,1.4639,37800000.0
2007-11-23 03:22:00,1.46375,1.46379,1.46328,1.46336,26000000.0
2007-11-23 03:23:00,1.46326,1.46351,1.46308,1.46349,35800000.0
2007-11-23 03:24:00,1.46354,1.46354,1.46291,1.46334,27600000.0
2007-11-23 03:25:00,1.46336,1.46375,1.46241,1.46278,29300000.0
2007-11-23 03:26:00,1.46273,1.463,1.4626,1.463,39600000.0
2007-11-23 03:27:00,1.46256,1.46339,1.46256,1.46332,32800000.0
2007-11-23 03:28:00,1.46335,1.46335,1.46229,1.46235,34000000.0
2007-11-23 03:29:00,1.46248,1.46251,1.46192,1.46192,47400000.0
2007-11-23 03:30:00,1.46284,1.46333,1.46263,1.46333,41200000.0
2007-11-23 03:31:00,1.46357,1.46359,1.46319,1.46346,48800000.0
2007-11-23 03:32:00,1.4631,1.46403,1.4631,1.46397,31200000.0
2007-11-23 03:33:00,1.4638,1.46395,1.46344,1.46347,78300000.0
2007-11-23 03:34:00,1.46321,1.46407,1.46301,1.4633,44000000.0
2007-11-23 03:35:00,1.46327,1.4633,1.46292,1.46314,50000000.0
2007-11-23 03:36:00,1.46277,1.46277,1.4617,1.46253,37200000.0
2007-11-23 03:37:00,1.46224,1.46288,1.46224,1.46274,32800000.0
2007-11-23 03:38:00,1.46275,1.46298,1.46261,1.46298,39400000.0
2007-11-23 03:39:00,1.46293,1.46293,1.46171,1.46204,34800000.0
2007-11-23 03:40:00,1.46218,1.46229,1.46179,1.46186,27800000.0
2007-11-23 03:41:00,1.4621,1.46253,1.46179,1.46228,63100000.0
2007-11-23 03:42:00,1.46229,1.46229,1.46118,1.46176,19600000.0
2007-11-23 03:43:00,1.46168,1.46264,1.46154,1.46264,48300000.0
2007-11-23 03:44:00,1.46242,1.46253,1.46168,1.46175,33900000.0
2007-11-23 03:45:00,1.46204,1.46233,1.46171,1.46228,29000000.0
2007-11-23 03:46:00,1.46224,1.46225,1.46182,1.462,49200001.0
2007-11-23 03:47:00,1.46167,1.4626,1.4616,1.4626,30000000.0
2007-11-23 03:48:00,1.46241,1.46269,1.46232,1.46269,30000000.0
2007-11-23 03:49:00,1.46249,1.46269,1.46193,1.46269,37600000.0
2007-11-23 03:50:00,1.4628,1.4632,1.46269,1.46275,43100000.0
2007-11-23 03:51:00,1.46342,1.46394,1.46316,1.46386,60400000.0
2007-11-23 03:52:00,1.46395,1.46411,1.46335,1.46335,56400000.0
2007-11-23 03:53:00,1.46327,1.46327,1.46297,1.46297,40900000.0
2007-11-23 03:54:00,1.46305,1.46312,1.46279,1.4631,29200000.0
2007-11-23 03:55:00,1.46303,1.46356,1.46297,1.46355,33000000.0
2007-11-23 03:56:00,1.46347,1.46347,1.46305,1.46342,45200000.0
2007-11-23 03:57:00,1.46352,1.46356,1.46255,1.46285,48200000.0
2007-11-23 03:58:00,1.46263,1.46273,1.46222,1.46222,24400000.0
2007-11-23 03:59:00,1.46232,1.46238,1.46212,1.46225,32400000.0
2007-11-23 04:00:00,1.46212,1.46269,1.46189,1.46269,47800001.0
2007-11-23 04:01:00,1.46288,1.46323,1.46233,1.4627,44200000.0
2007-11-23 04:02:00,1.46272,1.46272,1.46232,1.46235,33000000.0
2007-11-23 04:03:00,1.46235,1.46261,1.46218,1.46261,44000000.0
2007-11-23 04:04:00,1.4624,1.4625,1.46218,1.46218,40000000.0
2007-11-23 04:05:00,1.46171,1.46308,1.46171,1.46308,32800000.0
2007-11-23 04:06:00,1.46336,1.46339,1.46241,1.46266,26800000.0
2007-11-23 04:07:00,1.4624,1.46273,1.46226,1.46273,34800000.0
2007-11-23 04:08:00,1.46276,1.46336,1.46256,1.46328,65600001.0
2007-11-23 04:09:00,1.46296,1.46311,1.46268,1.46285,30300000.0
2007-11-23 04:10:00,1.46298,1.46373,1.46298,1.46373,49600000.0
2007-11-23 04:11:00,1.46367,1.46371,1.46314,1.4634,31000000.0
2007-11-23 04:12:00,1.46363,1.46379,1.46339,1.46351,61200000.0
2007-11-23 04:13:00,1.46344,1.46347,1.46281,1.46323,22000000.0
2007-11-23 04:14:00,1.46298,1.46324,1.46287,1.46315,41700000.0
2007-11-23 04:15:00,1.46328,1.46345,1.46299,1.46341,48200000.0
2007-11-23 04:16:00,1.46345,1.46349,1.463,1.46337,42100000.0
2007-11-23 04:17:00,1.46326,1.46341,1.46316,1.46341,29000000.0
2007-11-23 04:18:00,1.46293,1.46364,1.46293,1.46317,48300000.0
2007-11-23 04:19:00,1.46276,1.46342,1.46276,1.46342,33200000.0
2007-11-23 04:20:00,1.46322,1.46322,1.46294,1.46309,43800000.0
2007-11-23 04:21:00,1.46338,1.46338,1.46316,1.46324,56800000.0
2007-11-23 04:22:00,1.4632,1.46335,1.4632,1.46335,25600000.0
2007-11-23 04:23:00,1.46321,1.46331,1.4631,1.46319,59100001.0
2007-11-23 04:24:00,1.46304,1.46309,1.46302,1.46309,25200000.0
2007-11-23 04:25:00,1.46319,1.46363,1.46313,1.46332,55000001.0
2007-11-23 04:26:00,1.46356,1.46372,1.46324,1.46324,28400000.0
2007-11-23 04:27:00,1.46334,1.46334,1.46297,1.46297,34400000.0
2007-11-23 04:28:00,1.46328,1.46343,1.46292,1.46332,24600000.0
2007-11-23 04:29:00,1.46317,1.46333,1.46296,1.4633,37800000.0
2007-11-23 04:30:00,1.46303,1.46336,1.46299,1.46304,42400000.0
2007-11-23 04:31:00,1.4631,1.46427,1.4631,1.46405,47300000.0
2007-11-23 04:32:00,1.46588,1.46693,1.46576,1.46666,25800000.0
2007-11-23 04:33:00,1.46682,1.4669,1.46605,1.46625,30600000.0
2007-11-23 04:34:00,1.46582,1.46607,1.46532,1.46532,31800000.0
2007-11-23 04:35:00,1.46509,1.46586,1.46509,1.46552,31400000.0
2007-11-23 04:36:00,1.46545,1.46558,1.4651,1.46525,21000000.0
2007-11-23 04:37:00,1.46552,1.46555,1.46459,1.46497,26300000.0
2007-11-23 04:38:00,1.46483,1.46496,1.46446,1.46496,28400000.0
2007-11-23 04:39:00,1.46466,1.46466,1.464,1.46419,38400000.0
2007-11-23 04:40:00,1.46379,1.46419,1.46369,1.46369,46200000.0
2007-11-23 04:41:00,1.46365,1.46382,1.46341,1.46362,31800000.0
2007-11-23 04:42:00,1.46358,1.46415,1.46358,1.46401,50000000.0
2007-11-23 04:43:00,1.46394,1.46407,1.46385,1.46396,32900000.0
2007-11-23 04:44:00,1.46373,1.46373,1.46294,1.46352,42200000.0
2007-11-23 04:45:00,1.46344,1.46344,1.4631,1.4631,20800000.0
2007-11-23 04:46:00,1.46285,1.46332,1.46247,1.46247,48200000.0
2007-11-23 04:47:00,1.46356,1.46379,1.46349,1.46373,21800000.0
2007-11-23 04:48:00,1.46363,1.46378,1.46346,1.46378,39600000.0
2007-11-23 04:49:00,1.46362,1.46408,1.46362,1.46363,45600000.0
2007-11-23 04:50:00,1.46365,1.46385,1.46355,1.46374,22400000.0
2007-11-23 04:51:00,1.46367,1.46393,1.46357,1.46393,28200000.0
2007-11-23 04:52:00,1.46384,1.46408,1.46384,1.46391,25600000.0
2007-11-23 04:53:00,1.46422,1.4643,1.46398,1.46403,28800000.0
2007-11-23 04:54:00,1.4646,1.46478,1.46431,1.46478,39800000.0
2007-11-23 04:55:00,1.46511,1.46534,1.46473,1.46483,32000000.0
2007-11-23 04:56:00,1.46473,1.46489,1.46462,1.46479,49400001.0
2007-11-23 04:57:00,1.46488,1.46528,1.46484,1.46528,34600000.0
2007-11-23 04:58:00,1.46555,1.46555,1.46485,1.46513,40600000.0
2007-11-23 04:59:00,1.46501,1.46507,1.46466,1.46466,23400000.0
2007-11-23 05:00:00,1.46462,1.46476,1.4644,1.46476,56100000.0
2007-11-23 05:01:00,1.46457,1.46457,1.46439,1.46439,28200000.0
2007-11-23 05:02:00,1.46412,1.46469,1.46412,1.46469,40400000.0
2007-11-23 05:03:00,1.46478,1.46484,1.46462,1.46484,25600000.0
2007-11-23 05:04:00,1.46458,1.46474,1.46453,1.46471,33400000.0
2007-11-23 05:05:00,1.4644,1.46465,1.46422,1.46465,28600000.0
2007-11-23 05:06:00,1.46469,1.4649,1.46458,1.46484,32400000.0
2007-11-23 05:07:00,1.46469,1.46469,1.46428,1.46435,28400000.0
2007-11-23 05:08:00,1.46419,1.46419,1.4638,1.46383,49299999.0
2007-11-23 05:09:00,1.46376,1.46376,1.46316,1.46316,36000000.0
2007-11-23 05:10:00,1.46318,1.46406,1.46304,1.46391,48200000.0
2007-11-23 05:11:00,1.46389,1.46409,1.46373,1.46373,30600000.0
2007-11-23 05:12:00,1.46397,1.464,1.46373,1.46378,44000000.0
2007-11-23 05:13:00,1.464,1.46467,1.464,1.46423,26800000.0
2007-11-23 05:14:00,1.4642,1.4642,1.46391,1.46417,35200000.0
2007-11-23 05:15:00,1.46425,1.46425,1.46375,1.46385,49400000.0
2007-11-23 05:16:00,1.46409,1.46437,1.46404,1.46425,56000001.0
2007-11-23 05:17:00,1.46404,1.46404,1.46381,1.46393,29000000.0
2007-11-23 05:18:00,1.46431,1.46464,1.46421,1.46464,55100000.0
2007-11-23 05:19:00,1.46425,1.46455,1.46398,1.46409,33800000.0
2007-11-23 05:20:00,1.46399,1.46424,1.46392,1.46422,25600000.0
2007-11-23 05:21:00,1.46414,1.46433,1.46378,1.46418,19200000.0
2007-11-23 05:22:00,1.46427,1.46427,1.46397,1.46397,54200001.0
2007-11-23 05:23:00,1.46336,1.46412,1.46336,1.46412,44100000.0
2007-11-23 05:24:00,1.46419,1.46456,1.46419,1.46454,36600000.0
2007-11-23 05:25:00,1.46452,1.4648,1.46443,1.46467,45500000.0
2007-11-23 05:26:00,1.46479,1.46485,1.46458,1.46473,48900000.0
2007-11-23 05:27:00,1.46471,1.46475,1.46463,1.46463,30400000.0
2007-11-23 05:28:00,1.4647,1.46489,1.46418,1.46489,29000000.0
2007-11-23 05:29:00,1.46472,1.46478,1.4643,1.46447,42900000.0
2007-11-23 05:30:00,1.4643,1.4643,1.46386,1.46402,37600000.0
2007-11-23 05:31:00,1.46347,1.46368,1.46341,1.46346,41400000.0
2007-11-23 05:32:00,1.46361,1.46375,1.46298,1.46298,38400001.0
2007-11-23 05:33:00,1.46358,1.46386,1.46352,1.46381,21000000.0
2007-11-23 05:34:00,1.46419,1.46426,1.46402,1.46426,23800000.0
2007-11-23 05:35:00,1.46429,1.46432,1.46406,1.46414,54500000.0
2007-11-23 05:36:00,1.46393,1.46421,1.46393,1.46407,29400000.0
2007-11-23 05:37:00,1.46416,1.46434,1.46394,1.46419,29400000.0
2007-11-23 05:38:00,1.46434,1.46438,1.46364,1.4639,37600000.0
2007-11-23 05:39:00,1.46438,1.46465,1.46421,1.46459,30800000.0
2007-11-23 05:40:00,1.46455,1.46489,1.46451,1.46465,33200000.0
2007-11-23 05:41:00,1.46403,1.4646,1.46381,1.4646,44300000.0
2007-11-23 05:42:00,1.46469,1.46483,1.46452,1.4647,33700000.0
2007-11-23 05:43:00,1.46437,1.46446,1.46401,1.46401,43400001.0
2007-11-23 05:44:00,1.464,1.46443,1.46375,1.46443,46200000.0
2007-11-23 05:45:00,1.46425,1.46546,1.46425,1.46534,64600001.0
2007-11-23 05:46:00,1.46532,1.46532,1.465,1.465,18200000.0
2007-11-23 05:47:00,1.46496,1.46511,1.46479,1.46494,55600000.0
2007-11-23 05:48:00,1.46481,1.46504,1.46466,1.46466,23600000.0
2007-11-23 05:49:00,1.46474,1.46486,1.46453,1.46473,42400000.0
2007-11-23 05:50:00,1.46465,1.46533,1.46465,1.46493,25800000.0
2007-11-23 05:51:00,1.4648,1.4649,1.46455,1.46455,41000001.0
2007-11-23 05:52:00,1.46486,1.46518,1.46486,1.46518,32600000.0
2007-11-23 05:53:00,1.46529,1.46534,1.46499,1.46534,44200000.0
2007-11-23 05:54:00,1.46561,1.4658,1.46551,1.4658,39600000.0
2007-11-23 05:55:00,1.46532,1.46592,1.46532,1.46592,43400000.0
2007-11-23 05:56:00,1.46594,1.46594,1.46545,1.46565,37400000.0
2007-11-23 05:57:00,1.46557,1.46598,1.46557,1.46596,39700000.0
2007-11-23 05:58:00,1.46608,1.46621,1.46577,1.46577,24000000.0
2007-11-23 05:59:00,1.46592,1.46605,1.46592,1.46598,57000001.0
2007-11-23 06:00:00,1.46601,1.46623,1.4656,1.46583,39600000.0
2007-11-23 06:01:00,1.46561,1.46587,1.46561,1.46573,32000000.0
2007-11-23 06:02:00,1.46568,1.46568,1.46535,1.46567,43800001.0
2007-11-23 06:03:00,1.46551,1.46582,1.46551,1.46551,37600000.0
2007-11-23 06:04:00,1.46543,1.4655,1.46526,1.46543,42400000.0
2007-11-23 06:05:00,1.46545,1.46545,1.46509,1.46514,49600001.0
2007-11-23 06:06:00,1.4652,1.46542,1.4652,1.46532,32800000.0
2007-11-23 06:07:00,1.46538,1.46557,1.4652,1.46537,30200000.0
2007-11-23 06:08:00,1.46534,1.46554,1.46513,1.46551,36800000.0
2007-11-23 06:09:00,1.46559,1.4658,1.46559,1.46564,22300000.0
2007-11-23 06:10:00,1.46577,1.466,1.46577,1.4659,37400001.0
2007-11-23 06:11:00,1.46569,1.46579,1.46525,1.46525,37200000.0
2007-11-23 06:12:00,1.46565,1.46604,1.46565,1.46581,19400000.0
2007-11-23 06:13:00,1.46604,1.4664,1.46604,1.46625,44000000.0
2007-11-23 06:14:00,1.46605,1.46605,1.46558,1.46593,50600000.0
2007-11-23 06:15:00,1.46585,1.46622,1.46551,1.46552,28000000.0
2007-11-23 06:16:00,1.46555,1.46555,1.46529,1.46546,24600000.0
2007-11-23 06:17:00,1.4653,1.46571,1.4653,1.46562,25000000.0
2007-11-23 06:18:00,1.46541,1.46556,1.46493,1.46493,67500000.0
2007-11-23 06:19:00,1.46491,1.46491,1.46435,1.46444,22800000.0
2007-11-23 06:20:00,1.46472,1.46505,1.46472,1.46482,35600000.0
2007-11-23 06:21:00,1.46482,1.46503,1.46468,1.46503,22200000.0
2007-11-23 06:22:00,1.4649,1.4649,1.46449,1.46452,33800000.0
2007-11-23 06:23:00,1.46435,1.46435,1.46378,1.46414,44700000.0
2007-11-23 06:24:00,1.46399,1.46414,1.46368,1.4639,24400000.0
2007-11-23 06:25:00,1.46398,1.46399,1.46381,1.46394,43700000.0
2007-11-23 06:26:00,1.464,1.46402,1.46388,1.46391,25400000.0
2007-11-23 06:27:00,1.46377,1.46396,1.46363,1.46396,39900000.0
2007-11-23 06:28:00,1.46398,1.46407,1.46384,1.46404,32400001.0
2007-11-23 06:29:00,1.46421,1.46437,1.46415,1.46418,24600000.0
2007-11-23 06:30:00,1.46424,1.46424,1.46377,1.46386,37700000.0
2007-11-23 06:31:00,1.46351,1.46351,1.46318,1.46318,28400000.0
2007-11-23 06:32:00,1.46323,1.46415,1.46323,1.46411,48800000.0
2007-11-23 06:33:00,1.46398,1.46431,1.46379,1.46382,24400000.0
2007-11-23 06:34:00,1.46356,1.46461,1.46356,1.46377,43600000.0
2007-11-23 06:35:00,1.4636,1.46406,1.4636,1.4638,36200000.0
2007-11-23 06:36:00,1.4635,1.46408,1.4635,1.46398,56500000.0
2007-11-23 06:37:00,1.46415,1.46443,1.46394,1.46394,57000000.0
2007-11-23 06:38:00,1.46429,1.46445,1.4639,1.4639,88600000.0
2007-11-23 06:39:00,1.4639,1.46433,1.4639,1.46395,46000000.0
2007-11-23 06:40:00,1.46361,1.46395,1.46358,1.46358,47100000.0
2007-11-23 06:41:00,1.46355,1.46397,1.46316,1.46397,40600000.0
2007-11-23 06:42:00,1.46346,1.46384,1.46346,1.46362,33600000.0
2007-11-23 06:43:00,1.4639,1.46405,1.46349,1.46401,31600000.0
2007-11-23 06:44:00,1.46401,1.46406,1.46392,1.46405,43800000.0
2007-11-23 06:45:00,1.46398,1.46414,1.46366,1.46366,38600000.0
2007-11-23 06:46:00,1.46377,1.46399,1.46377,1.46398,48800000.0
2007-11-23 06:47:00,1.46409,1.46409,1.46363,1.46363,41200000.0
2007-11-23 06:48:00,1.46357,1.46497,1.46357,1.46485,43300001.0
2007-11-23 06:49:00,1.46485,1.465,1.46463,1.46463,29400000.0
2007-11-23 06:50:00,1.46454,1.46454,1.46425,1.46425,22800000.0
2007-11-23 06:51:00,1.46428,1.46432,1.46408,1.46429,24200000.0
2007-11-23 06:52:00,1.4643,1.46434,1.46397,1.46434,25200000.0
2007-11-23 06:53:00,1.46426,1.46426,1.46383,1.4639,30600000.0
2007-11-23 06:54:00,1.46365,1.46377,1.46343,1.46352,42600000.0
2007-11-23 06:55:00,1.46375,1.46396,1.46373,1.46393,20700000.0
2007-11-23 06:56:00,1.46391,1.46469,1.46387,1.46461,28000000.0
2007-11-23 06:57:00,1.46464,1.46464,1.46375,1.46375,47400000.0
2007-11-23 06:58:00,1.46339,1.46406,1.46339,1.46389,39000000.0
2007-11-23 06:59:00,1.46382,1.46455,1.46382,1.46447,38000000.0
2007-11-23 07:00:00,1.46462,1.46463,1.46439,1.46439,38800000.0
2007-11-23 07:01:00,1.46483,1.46483,1.46438,1.46438,54200000.0
2007-11-23 07:02:00,1.46485,1.46516,1.46485,1.46516,43600000.0
2007-11-23 07:03:00,1.4653,1.46551,1.46527,1.46551,22200000.0
2007-11-23 07:04:00,1.46568,1.46568,1.46521,1.46535,21400000.0
2007-11-23 07:05:00,1.46552,1.46588,1.4655,1.46567,62300000.0
2007-11-23 07:06:00,1.46578,1.466,1.46578,1.46594,45499999.0
2007-11-23 07:07:00,1.46581,1.46595,1.46577,1.46595,21800000.0
2007-11-23 07:08:00,1.46597,1.46597,1.4658,1.4658,30300000.0
2007-11-23 07:09:00,1.46596,1.46596,1.4655,1.46562,36000000.0
2007-11-23 07:10:00,1.46557,1.46564,1.46541,1.46541,54400001.0
2007-11-23 07:11:00,1.46535,1.46562,1.4652,1.46546,32900000.0
2007-11-23 07:12:00,1.46565,1.46577,1.46525,1.46525,49300000.0
2007-11-23 07:13:00,1.46566,1.46566,1.46542,1.46548,46400000.0
2007-11-23 07:14:00,1.46532,1.46549,1.46508,1.46541,46200000.0
2007-11-23 07:15:00,1.46538,1.46546,1.46513,1.46539,36400000.0
2007-11-23 07:16:00,1.46549,1.46556,1.46503,1.46548,33400000.0
2007-11-23 07:17:00,1.46553,1.46553,1.46511,1.46544,43000001.0
2007-11-23 07:18:00,1.46553,1.46584,1.46528,1.4658,28000000.0
2007-11-23 07:19:00,1.46591,1.46611,1.46583,1.46594,46100000.0
2007-11-23 07:20:00,1.46586,1.46602,1.46553,1.46589,43400000.0
2007-11-23 07:21:00,1.46606,1.46618,1.46574,1.46618,38800000.0
2007-11-23 07:22:00,1.46605,1.46637,1.46602,1.46637,50100000.0
2007-11-23 07:23:00,1.46632,1.46632,1.46567,1.46621,55300000.0
2007-11-23 07:24:00,1.46622,1.4666,1.46611,1.46621,47000000.0
2007-11-23 07:25:00,1.46623,1.46637,1.46605,1.46605,37600000.0
2007-11-23 07:26:00,1.46599,1.46635,1.46599,1.46635,39200000.0
2007-11-23 07:27:00,1.46638,1.46643,1.46586,1.46629,45100000.0
2007-11-23 07:28:00,1.46643,1.46662,1.46607,1.46645,28800000.0
2007-11-23 07:29:00,1.46656,1.4667,1.46651,1.46652,28800000.0
2007-11-23 07:30:00,1.4664,1.4664,1.46482,1.46526,42000000.0
2007-11-23 07:31:00,1.4652,1.46545,1.46514,1.46535,26000000.0
2007-11-23 07:32:00,1.46531,1.46566,1.4651,1.46561,44100000.0
2007-11-23 07:33:00,1.4656,1.46565,1.4652,1.4652,35200000.0
2007-11-23 07:34:00,1.46525,1.46559,1.46524,1.46559,56600000.0
2007-11-23 07:35:00,1.4653,1.46547,1.46523,1.4654,46200000.0
2007-11-23 07:36:00,1.46534,1.46544,1.46504,1.46544,35800000.0
2007-11-23 07:37:00,1.46556,1.46576,1.46551,1.46568,20800000.0
2007-11-23 07:38:00,1.46561,1.46567,1.46542,1.46545,37800000.0
2007-11-23 07:39:00,1.46529,1.46563,1.46529,1.46554,31000000.0
2007-11-23 07:40:00,1.46547,1.46547,1.46505,1.46529,45400000.0
2007-11-23 07:41:00,1.46536,1.46559,1.46531,1.46553,57500000.0
2007-11-23 07:42:00,1.46522,1.46539,1.46502,1.46528,44800000.0
2007-11-23 07:43:00,1.46525,1.46546,1.46514,1.46539,36600000.0
2007-11-23 07:44:00,1.46535,1.4654,1.46521,1.4653,35600000.0
2007-11-23 07:45:00,1.46516,1.46545,1.4647,1.46518,28000000.0
2007-11-23 07:46:00,1.46538,1.46601,1.4652,1.46601,41200000.0
2007-11-23 07:47:00,1.4659,1.466,1.46565,1.46596,42000000.0
2007-11-23 07:48:00,1.46576,1.46586,1.46557,1.46586,25800000.0
2007-11-23 07:49:00,1.46588,1.46609,1.46561,1.46561,53400000.0
2007-11-23 07:50:00,1.46607,1.46614,1.46593,1.46614,41400000.0
2007-11-23 07:51:00,1.46592,1.46621,1.46567,1.46621,30000000.0
2007-11-23 07:52:00,1.46596,1.46596,1.4653,1.4654,36600000.0
2007-11-23 07:53:00,1.4655,1.46578,1.46531,1.46574,30200000.0
2007-11-23 07:54:00,1.46537,1.46558,1.46516,1.46516,33000000.0
2007-11-23 07:55:00,1.46542,1.46555,1.46521,1.46544,48600000.0
2007-11-23 07:56:00,1.46557,1.466,1.46554,1.466,25800000.0
2007-11-23 07:57:00,1.46598,1.46598,1.46563,1.46584,40600000.0
2007-11-23 07:58:00,1.46558,1.46593,1.46558,1.46586,46800000.0
2007-11-23 07:59:00,1.46553,1.46633,1.46553,1.46619,47400000.0
2007-11-23 08:00:00,1.46602,1.46641,1.46598,1.46636,38000000.0
2007-11-23 08:01:00,1.46639,1.46659,1.46633,1.46639,28800000.0
2007-11-23 08:02:00,1.46655,1.46676,1.46638,1.46666,36300000.0
2007-11-23 08:03:00,1.46674,1.46674,1.46625,1.46625,36400000.0
2007-11-23 08:04:00,1.4667,1.46683,1.46665,1.46672,43200001.0
2007-11-23 08:05:00,1.46673,1.46688,1.46671,1.46671,37700000.0
2007-11-23 08:06:00,1.4665,1.46653,1.46618,1.4664,58800000.0
2007-11-23 08:07:00,1.46644,1.46652,1.46627,1.46648,33300000.0
2007-11-23 08:08:00,1.46621,1.46621,1.46576,1.46594,49400000.0
2007-11-23 08:09:00,1.46611,1.46647,1.46593,1.46642,39000000.0
2007-11-23 08:10:00,1.46625,1.46645,1.46625,1.46637,49200001.0
2007-11-23 08:11:00,1.4662,1.4662,1.46582,1.46599,52100000.0
2007-11-23 08:12:00,1.46583,1.46591,1.46558,1.46564,35600000.0
2007-11-23 08:13:00,1.46515,1.46552,1.46515,1.46535,28600000.0
2007-11-23 08:14:00,1.46512,1.46556,1.465,1.46523,44600000.0
2007-11-23 08:15:00,1.4654,1.46622,1.4654,1.46546,24600000.0
2007-11-23 08:16:00,1.46534,1.46667,1.46522,1.46667,20400000.0
2007-11-23 08:17:00,1.46687,1.46687,1.46602,1.46645,31400000.0
2007-11-23 08:18:00,1.46653,1.46653,1.46524,1.46524,27800000.0
2007-11-23 08:19:00,1.46536,1.46586,1.46522,1.46578,49400000.0
2007-11-23 08:20:00,1.46583,1.46583,1.46547,1.46556,38000000.0
2007-11-23 08:21:00,1.46479,1.46591,1.46479,1.46556,32600000.0
2007-11-23 08:22:00,1.46561,1.46593,1.46542,1.46571,50000000.0
2007-11-23 08:23:00,1.46565,1.46624,1.46542,1.46616,36800000.0
2007-11-23 08:24:00,1.46655,1.46695,1.46625,1.46625,38500000.0
2007-11-23 08:25:00,1.46623,1.4665,1.46621,1.46621,30200000.0
2007-11-23 08:26:00,1.46644,1.46653,1.46605,1.46653,48400000.0
2007-11-23 08:27:00,1.46647,1.46647,1.46606,1.46625,49000000.0
2007-11-23 08:28:00,1.46629,1.46629,1.46577,1.46586,52500000.0
2007-11-23 08:29:00,1.46575,1.46581,1.46572,1.46575,50500000.0
2007-11-23 08:30:00,1.46587,1.46587,1.46544,1.46575,27000000.0
2007-11-23 08:31:00,1.46589,1.46589,1.46555,1.46565,37000000.0
2007-11-23 08:32:00,1.4657,1.4661,1.46557,1.46576,41800000.0
2007-11-23 08:33:00,1.46575,1.46585,1.46523,1.46554,33000000.0
2007-11-23 08:34:00,1.46615,1.46676,1.46571,1.46676,41200000.0
2007-11-23 08:35:00,1.46679,1.46679,1.46562,1.46564,73200000.0
2007-11-23 08:36:00,1.46545,1.46545,1.46498,1.46527,59900000.0
2007-11-23 08:37:00,1.46551,1.46559,1.46533,1.46548,30200000.0
2007-11-23 08:38:00,1.46548,1.46555,1.46519,1.46519,31300000.0
2007-11-23 08:39:00,1.46537,1.46572,1.46526,1.4656,27600000.0
2007-11-23 08:40:00,1.46555,1.46563,1.46513,1.46563,49600000.0
2007-11-23 08:41:00,1.46543,1.46543,1.46516,1.46537,37600000.0
2007-11-23 08:42:00,1.46539,1.46539,1.46504,1.46516,43200001.0
2007-11-23 08:43:00,1.4652,1.46541,1.46516,1.46519,32300000.0
2007-11-23 08:44:00,1.4654,1.4654,1.46515,1.46518,40200000.0
2007-11-23 08:45:00,1.46485,1.46498,1.46443,1.46443,58300001.0
2007-11-23 08:46:00,1.46473,1.46524,1.46473,1.46519,48800000.0
2007-11-23 08:47:00,1.46517,1.46522,1.46459,1.46459,42500000.0
2007-11-23 08:48:00,1.46485,1.46502,1.46483,1.46487,89000000.0
2007-11-23 08:49:00,1.4647,1.4652,1.4647,1.4652,46000000.0
2007-11-23 08:50:00,1.46503,1.4656,1.46487,1.4656,33200000.0
2007-11-23 08:51:00,1.46561,1.4657,1.46535,1.46555,48400000.0
2007-11-23 08:52:00,1.46587,1.46587,1.46527,1.46527,37600000.0
2007-11-23 08:53:00,1.46521,1.46521,1.46464,1.4648,23800000.0
2007-11-23 08:54:00,1.46474,1.46487,1.46432,1.46432,37800000.0
2007-11-23 08:55:00,1.46438,1.46458,1.46409,1.4645,32800000.0
2007-11-23 08:56:00,1.46452,1.46458,1.46401,1.46401,45200000.0
2007-11-23 08:57:00,1.4642,1.4642,1.46371,1.46371,37600000.0
2007-11-23 08:58:00,1.46372,1.46387,1.46354,1.46374,55100001.0
2007-11-23 08:59:00,1.46368,1.46379,1.46337,1.46371,37700000.0
2007-11-23 09:00:00,1.46401,1.46457,1.46401,1.46457,36300000.0
2007-11-23 09:01:00,1.4646,1.46476,1.46454,1.46474,51700000.0
2007-11-23 09:02:00,1.46494,1.46529,1.46494,1.46496,37600000.0
2007-11-23 09:03:00,1.46454,1.46537,1.46454,1.46494,46700000.0
2007-11-23 09:04:00,1.46528,1.46588,1.46517,1.46588,30800000.0
2007-11-23 09:05:00,1.46604,1.46604,1.46541,1.46584,23400000.0
2007-11-23 09:06:00,1.46568,1.46597,1.46568,1.46586,76000000.0
2007-11-23 09:07:00,1.46584,1.46599,1.46571,1.46571,57700001.0
2007-11-23 09:08:00,1.46595,1.46605,1.46571,1.46586,44800000.0
2007-11-23 09:09:00,1.46575,1.46627,1.46554,1.46627,30800000.0
2007-11-23 09:10:00,1.46617,1.46917,1.46617,1.46917,20800000.0
2007-11-23 09:11:00,1.46928,1.46952,1.46798,1.46805,25400000.0
2007-11-23 09:12:00,1.46778,1.46784,1.46737,1.46756,40800000.0
2007-11-23 09:13:00,1.46742,1.46788,1.46742,1.46776,23600000.0
2007-11-23 09:14:00,1.46758,1.46785,1.46758,1.46785,27700000.0
2007-11-23 09:15:00,1.46762,1.46779,1.46759,1.46765,34100000.0
2007-11-23 09:16:00,1.46739,1.46761,1.46719,1.46719,30000000.0
2007-11-23 09:17:00,1.46697,1.4675,1.46671,1.46745,37400000.0
2007-11-23 09:18:00,1.46765,1.46811,1.46765,1.46811,33200000.0
2007-11-23 09:19:00,1.46857,1.4688,1.46849,1.46879,33700000.0
2007-11-23 09:20:00,1.46934,1.46968,1.46921,1.46933,35000000.0
2007-11-23 09:21:00,1.46953,1.46969,1.46923,1.4696,39900000.0
2007-11-23 09:22:00,1.4698,1.46999,1.46953,1.46954,22800000.0
2007-11-23 09:23:00,1.46958,1.4698,1.46943,1.46961,45800000.0
2007-11-23 09:24:00,1.46999,1.46999,1.46862,1.46874,40000000.0
2007-11-23 09:25:00,1.46862,1.46867,1.4683,1.4683,43700000.0
2007-11-23 09:26:00,1.46835,1.46893,1.46824,1.46893,55100000.0
2007-11-23 09:27:00,1.46841,1.46841,1.46781,1.46816,31500000.0
2007-11-23 09:28:00,1.46794,1.46807,1.46771,1.46807,30200000.0
2007-11-23 09:29:00,1.46808,1.46813,1.4675,1.46773,57800001.0
2007-11-23 09:30:00,1.4676,1.46792,1.4674,1.46784,37100000.0
2007-11-23 09:31:00,1.46789,1.46807,1.4677,1.46788,26200000.0
2007-11-23 09:32:00,1.46823,1.46838,1.46785,1.46808,23400000.0
2007-11-23 09:33:00,1.46811,1.46867,1.46811,1.46862,29800000.0
2007-11-23 09:34:00,1.4686,1.46892,1.46837,1.46892,24800000.0
2007-11-23 09:35:00,1.46926,1.46941,1.46883,1.46905,48200001.0
2007-11-23 09:36:00,1.46883,1.46883,1.46845,1.46845,34800000.0
2007-11-23 09:37:00,1.46836,1.46846,1.46818,1.4683,42400000.0
2007-11-23 09:38:00,1.46822,1.46825,1.46746,1.4676,44200000.0
2007-11-23 09:39:00,1.46738,1.46815,1.46738,1.468,31600000.0
2007-11-23 09:40:00,1.46788,1.46809,1.46775,1.46809,20600000.0
2007-11-23 09:41:00,1.46801,1.46801,1.46742,1.46765,40900000.0
2007-11-23 09:42:00,1.46773,1.46878,1.46773,1.46877,46700000.0
2007-11-23 09:43:00,1.46883,1.46898,1.46874,1.46879,31800000.0
2007-11-23 09:44:00,1.46841,1.46871,1.46803,1.46803,35000000.0
2007-11-23 09:45:00,1.46824,1.4684,1.4678,1.4678,35000000.0
2007-11-23 09:46:00,1.4688,1.46938,1.4688,1.46938,36200000.0
2007-11-23 09:47:00,1.46927,1.4694,1.46896,1.46896,37800000.0
2007-11-23 09:48:00,1.46903,1.46903,1.4674,1.46761,51000000.0
2007-11-23 09:49:00,1.46762,1.46787,1.46757,1.46768,20000000.0
2007-11-23 09:50:00,1.46781,1.46806,1.46692,1.46692,41400000.0
2007-11-23 09:51:00,1.46686,1.46753,1.46681,1.46751,67200000.0
2007-11-23 09:52:00,1.4675,1.46788,1.46742,1.46788,56200001.0
2007-11-23 09:53:00,1.46792,1.46842,1.46783,1.46813,47400000.0
2007-11-23 09:54:00,1.46812,1.46813,1.46756,1.46768,32200000.0
2007-11-23 09:55:00,1.46762,1.46782,1.46747,1.46764,49700000.0
2007-11-23 09:56:00,1.46767,1.46805,1.46767,1.46774,46600001.0
2007-11-23 09:57:00,1.468,1.46803,1.46778,1.46793,57300000.0
2007-11-23 09:58:00,1.46798,1.4688,1.46798,1.4688,53200000.0
2007-11-23 09:59:00,1.4687,1.46886,1.46845,1.46862,38100000.0
2007-11-23 10:00:00,1.46826,1.46863,1.46821,1.46829,56200000.0
2007-11-23 10:01:00,1.46846,1.46846,1.46801,1.46827,43100000.0
2007-11-23 10:02:00,1.46803,1.46803,1.46738,1.46774,53100000.0
2007-11-23 10:03:00,1.46782,1.46803,1.46782,1.46784,49200000.0
2007-11-23 10:04:00,1.46801,1.46801,1.46733,1.46768,31400000.0
2007-11-23 10:05:00,1.46762,1.46762,1.46705,1.4673,50800000.0
2007-11-23 10:06:00,1.46739,1.4676,1.46735,1.46742,31000000.0
2007-11-23 10:07:00,1.4674,1.46763,1.46727,1.46742,33000000.0
2007-11-23 10:08:00,1.46714,1.46747,1.46709,1.46724,49400000.0
2007-11-23 10:09:00,1.46735,1.4674,1.46727,1.4674,25800000.0
2007-11-23 10:10:00,1.46728,1.46729,1.46676,1.4669,35400000.0
2007-11-23 10:11:00,1.46632,1.46651,1.46563,1.46563,61200000.0
2007-11-23 10:12:00,1.46542,1.46601,1.46542,1.46571,30800000.0
2007-11-23 10:13:00,1.46577,1.46604,1.46482,1.46604,44400000.0
2007-11-23 10:14:00,1.46586,1.46611,1.4651,1.46536,53000002.0
2007-11-23 10:15:00,1.46552,1.46599,1.46539,1.46579,47000000.0
2007-11-23 10:16:00,1.46557,1.46594,1.46513,1.46593,35500000.0
2007-11-23 10:17:00,1.46554,1.46586,1.46518,1.46531,38600000.0
2007-11-23 10:18:00,1.46526,1.46562,1.46521,1.46553,56800000.0
2007-11-23 10:19:00,1.4655,1.46591,1.46544,1.46563,42200000.0
2007-11-23 10:20:00,1.46572,1.46572,1.46425,1.46429,21700000.0
2007-11-23 10:21:00,1.46431,1.46481,1.46431,1.46455,49000000.0
2007-11-23 10:22:00,1.46449,1.46459,1.46384,1.46419,31600000.0
2007-11-23 10:23:00,1.46392,1.46392,1.46299,1.46356,39800000.0
2007-11-23 10:24:00,1.4636,1.46425,1.46337,1.46363,22200000.0
2007-11-23 10:25:00,1.46394,1.46444,1.46324,1.46366,43200000.0
2007-11-23 10:26:00,1.46354,1.46377,1.46328,1.46328,47300000.0
2007-11-23 10:27:00,1.46301,1.46354,1.46297,1.46297,26000000.0
2007-11-23 10:28:00,1.46299,1.46331,1.46299,1.46321,49400001.0
2007-11-23 10:29:00,1.4634,1.4634,1.46243,1.46271,65800001.0
2007-11-23 10:30:00,1.46279,1.46295,1.46156,1.46173,46800000.0
2007-11-23 10:31:00,1.46183,1.46213,1.46166,1.46196,43900000.0
2007-11-23 10:32:00,1.46173,1.46233,1.46173,1.46233,33000000.0
2007-11-23 10:33:00,1.46232,1.46247,1.46224,1.4624,94900000.0
2007-11-23 10:34:00,1.4624,1.46285,1.46216,1.46285,44400000.0
2007-11-23 10:35:00,1.46297,1.46297,1.46264,1.46295,33200000.0
2007-11-23 10:36:00,1.46323,1.46343,1.46237,1.46237,24600000.0
2007-11-23 10:37:00,1.46265,1.4628,1.46236,1.46236,46300000.0
2007-11-23 10:38:00,1.46251,1.46286,1.462,1.46271,60500000.0
2007-11-23 10:39:00,1.46233,1.4628,1.46225,1.46225,30100000.0
2007-11-23 10:40:00,1.46253,1.46253,1.4622,1.46226,32800000.0
2007-11-23 10:41:00,1.46264,1.4627,1.46217,1.4627,44800000.0
2007-11-23 10:42:00,1.46247,1.46247,1.46206,1.46221,40600000.0
2007-11-23 10:43:00,1.46217,1.46247,1.46217,1.46222,40000000.0
2007-11-23 10:44:00,1.46241,1.46274,1.46234,1.46258,35400000.0
2007-11-23 10:45:00,1.4622,1.46264,1.46214,1.46214,46500000.0
2007-11-23 10:46:00,1.4626,1.46272,1.46217,1.4622,39800000.0
2007-11-23 10:47:00,1.46242,1.46275,1.46242,1.46247,39000000.0
2007-11-23 10:48:00,1.46235,1.46241,1.46215,1.46234,18600000.0
2007-11-23 10:49:00,1.46227,1.46236,1.46213,1.46213,31100000.0
2007-11-23 10:50:00,1.46234,1.46241,1.46183,1.462,74400001.0
2007-11-23 10:51:00,1.46187,1.4624,1.46183,1.46213,25800000.0
2007-11-23 10:52:00,1.46231,1.46248,1.4619,1.46222,62300001.0
2007-11-23 10:53:00,1.46243,1.4626,1.46238,1.4626,51800000.0
2007-11-23 10:54:00,1.46264,1.46279,1.46234,1.46264,25600000.0
2007-11-23 10:55:00,1.46253,1.46269,1.46204,1.46222,40000000.0
2007-11-23 10:56:00,1.46196,1.46204,1.46169,1.46198,39600000.0
2007-11-23 10:57:00,1.46187,1.46187,1.46172,1.46173,43000000.0
2007-11-23 10:58:00,1.46143,1.46176,1.46112,1.46112,52600000.0
2007-11-23 10:59:00,1.46113,1.46115,1.46056,1.4608,33600000.0
2007-11-23 11:00:00,1.46064,1.46103,1.46051,1.46071,36600000.0
2007-11-23 11:01:00,1.46065,1.46102,1.46059,1.4609,30200000.0
2007-11-23 11:02:00,1.46104,1.46144,1.46096,1.46135,27000000.0
2007-11-23 11:03:00,1.46117,1.46137,1.46079,1.46093,22200000.0
2007-11-23 11:04:00,1.46089,1.46103,1.46075,1.46103,24800000.0
2007-11-23 11:05:00,1.46096,1.46096,1.46031,1.46039,51400001.0
2007-11-23 11:06:00,1.46037,1.46037,1.45888,1.45902,40600000.0
2007-11-23 11:07:00,1.45858,1.4593,1.45823,1.45905,33600000.0
2007-11-23 11:08:00,1.45933,1.45968,1.45908,1.4592,35400000.0
2007-11-23 11:09:00,1.45943,1.46059,1.45943,1.46006,39800000.0
2007-11-23 11:10:00,1.4603,1.46064,1.46018,1.46046,38100000.0
2007-11-23 11:11:00,1.46056,1.46116,1.46056,1.46116,34200000.0
2007-11-23 11:12:00,1.46099,1.46147,1.46089,1.4612,52700000.0
2007-11-23 11:13:00,1.46105,1.46136,1.46089,1.46105,50200000.0
2007-11-23 11:14:00,1.46101,1.46155,1.46101,1.46137,47800000.0
2007-11-23 11:15:00,1.4615,1.46154,1.4604,1.4604,51200000.0
2007-11-23 11:16:00,1.46047,1.46106,1.46033,1.46106,68400001.0
2007-11-23 11:17:00,1.46135,1.4616,1.46111,1.4616,42900000.0
2007-11-23 11:18:00,1.46198,1.46222,1.46107,1.46169,30800000.0
2007-11-23 11:19:00,1.46195,1.46213,1.46162,1.46209,32600000.0
2007-11-23 11:20:00,1.46197,1.462,1.46174,1.46186,28200000.0
2007-11-23 11:21:00,1.46145,1.46161,1.46089,1.46089,49400000.0
2007-11-23 11:22:00,1.46085,1.46203,1.46085,1.46171,45400000.0
2007-11-23 11:23:00,1.46142,1.46142,1.46043,1.46043,32600000.0
2007-11-23 11:24:00,1.46069,1.46092,1.46026,1.46079,64800001.0
2007-11-23 11:25:00,1.46096,1.46096,1.46044,1.46075,55200000.0
2007-11-23 11:26:00,1.46052,1.46166,1.46043,1.46149,29000000.0
2007-11-23 11:27:00,1.46182,1.4623,1.46152,1.4623,56100000.0
2007-11-23 11:28:00,1.46233,1.46272,1.46225,1.46272,32400000.0
2007-11-23 11:29:00,1.4627,1.46285,1.46251,1.46275,46400000.0
2007-11-23 11:30:00,1.46296,1.46302,1.46129,1.46144,32400000.0
2007-11-23 11:31:00,1.46117,1.46156,1.46092,1.4611,39200000.0
2007-11-23 11:32:00,1.46097,1.46131,1.46059,1.46092,27400000.0
2007-11-23 11:33:00,1.46111,1.46147,1.461,1.46147,36000000.0
2007-11-23 11:34:00,1.46103,1.46175,1.46086,1.46173,31800000.0
2007-11-23 11:35:00,1.46108,1.46117,1.46078,1.46083,20600000.0
2007-11-23 11:36:00,1.46065,1.46138,1.46049,1.46138,36000000.0
2007-11-23 11:37:00,1.46126,1.46163,1.46106,1.46106,49300001.0
2007-11-23 11:38:00,1.46099,1.46099,1.46068,1.46079,38200000.0
2007-11-23 11:39:00,1.4608,1.46117,1.46079,1.46083,47000000.0
2007-11-23 11:40:00,1.46086,1.46213,1.46086,1.46213,41400000.0
2007-11-23 11:41:00,1.46204,1.46206,1.46182,1.46196,21000000.0
2007-11-23 11:42:00,1.46199,1.46199,1.46161,1.46161,28500000.0
2007-11-23 11:43:00,1.46151,1.46151,1.46092,1.4613,35400000.0
2007-11-23 11:44:00,1.46149,1.46151,1.46119,1.46119,22800000.0
2007-11-23 11:45:00,1.46144,1.46158,1.46126,1.46144,28400000.0
2007-11-23 11:46:00,1.46138,1.46196,1.46133,1.46196,18400000.0
2007-11-23 11:47:00,1.46166,1.46198,1.46157,1.46157,57500000.0
2007-11-23 11:48:00,1.46164,1.46201,1.46162,1.46174,33000000.0
2007-11-23 11:49:00,1.46186,1.46189,1.46163,1.46182,32800000.0
2007-11-23 11:50:00,1.46187,1.46187,1.4614,1.46145,30600000.0
2007-11-23 11:51:00,1.46134,1.46144,1.46115,1.46144,105299999.0
2007-11-23 11:52:00,1.46106,1.4613,1.46079,1.46094,53900000.0
2007-11-23 11:53:00,1.46063,1.46081,1.46037,1.46081,42600000.0
2007-11-23 11:54:00,1.46108,1.46108,1.46045,1.46045,41100000.0
2007-11-23 11:55:00,1.46026,1.46125,1.46022,1.46092,39800000.0
2007-11-23 11:56:00,1.461,1.46132,1.46087,1.46102,41400000.0
2007-11-23 11:57:00,1.46092,1.46092,1.46027,1.46027,28000000.0
2007-11-23 11:58:00,1.46001,1.4603,1.45971,1.45971,35200000.0
2007-11-23 11:59:00,1.45959,1.46001,1.45953,1.46001,26200000.0
2007-11-23 12:00:00,1.46019,1.46043,1.46004,1.46019,24100000.0
2007-11-23 12:01:00,1.46036,1.46055,1.46031,1.46049,30400000.0
2007-11-23 12:02:00,1.46065,1.46083,1.46056,1.46056,31400000.0
2007-11-23 12:03:00,1.46052,1.46063,1.46009,1.46009,25300000.0
2007-11-23 12:04:00,1.46044,1.46055,1.45963,1.45995,38400000.0
2007-11-23 12:05:00,1.46001,1.46001,1.4596,1.4597,35600000.0
2007-11-23 12:06:00,1.45979,1.46006,1.45958,1.45996,47800000.0
2007-11-23 12:07:00,1.46006,1.46006,1.45968,1.45972,37400000.0
2007-11-23 12:08:00,1.45976,1.45998,1.45976,1.45987,42300000.0
2007-11-23 12:09:00,1.46007,1.46023,1.46005,1.46005,38800000.0
2007-11-23 12:10:00,1.46031,1.46043,1.4599,1.46031,36800000.0
2007-11-23 12:11:00,1.46039,1.46102,1.4603,1.46068,53800001.0
2007-11-23 12:12:00,1.46061,1.46061,1.45986,1.45997,41600000.0
2007-11-23 12:13:00,1.45988,1.46065,1.45988,1.46065,26400000.0
2007-11-23 12:14:00,1.46077,1.46088,1.46057,1.46069,58700000.0
2007-11-23 12:15:00,1.46081,1.46086,1.46035,1.4608,23000000.0
2007-11-23 12:16:00,1.46064,1.46098,1.46059,1.46059,69800000.0
2007-11-23 12:17:00,1.46037,1.46065,1.45998,1.46027,30400000.0
2007-11-23 12:18:00,1.46009,1.46041,1.45972,1.46041,30100000.0
2007-11-23 12:19:00,1.46032,1.46032,1.45944,1.45944,30400000.0
2007-11-23 12:20:00,1.45904,1.45949,1.45893,1.45949,41300000.0
2007-11-23 12:21:00,1.45939,1.45939,1.45866,1.45902,51600000.0
2007-11-23 12:22:00,1.45921,1.45921,1.45873,1.459,46800000.0
2007-11-23 12:23:00,1.45907,1.4594,1.45855,1.4589,43800000.0
2007-11-23 12:24:00,1.45872,1.45912,1.45864,1.45876,28900000.0
2007-11-23 12:25:00,1.4589,1.45924,1.4589,1.459,20600000.0
2007-11-23 12:26:00,1.45924,1.45924,1.45785,1.45841,50600000.0
2007-11-23 12:27:00,1.45848,1.45848,1.45816,1.45846,42900000.0
2007-11-23 12:28:00,1.45865,1.4588,1.45835,1.45851,27600000.0
2007-11-23 12:29:00,1.45883,1.45899,1.45859,1.45896,40000000.0
2007-11-23 12:30:00,1.459,1.45922,1.45866,1.45882,39000000.0
2007-11-23 12:31:00,1.45896,1.45932,1.45882,1.45901,24800000.0
2007-11-23 12:32:00,1.45928,1.45977,1.45914,1.45965,56200000.0
2007-11-23 12:33:00,1.45973,1.45998,1.45954,1.4599,28000000.0
2007-11-23 12:34:00,1.45979,1.46035,1.45977,1.45993,25600000.0
2007-11-23 12:35:00,1.46007,1.46007,1.45905,1.45922,30800000.0
2007-11-23 12:36:00,1.45932,1.45984,1.45932,1.45962,31800000.0
2007-11-23 12:37:00,1.45963,1.45986,1.45943,1.45944,32600000.0
2007-11-23 12:38:00,1.45969,1.45979,1.45931,1.45942,16800000.0
2007-11-23 12:39:00,1.45955,1.46013,1.45948,1.45975,35600000.0
2007-11-23 12:40:00,1.45956,1.46009,1.45956,1.46009,36800000.0
2007-11-23 12:41:00,1.45987,1.45987,1.4593,1.45955,37200000.0
2007-11-23 12:42:00,1.45976,1.45984,1.45952,1.45964,31000000.0
2007-11-23 12:43:00,1.4597,1.45982,1.45965,1.45978,30200000.0
2007-11-23 12:44:00,1.4596,1.45972,1.45892,1.45972,51600000.0
2007-11-23 12:45:00,1.4597,1.46015,1.4597,1.45998,30600000.0
2007-11-23 12:46:00,1.46017,1.46017,1.45956,1.45968,44200000.0
2007-11-23 12:47:00,1.45939,1.4595,1.459,1.459,39000000.0
2007-11-23 12:48:00,1.45901,1.45918,1.45899,1.45899,30300000.0
2007-11-23 12:49:00,1.45893,1.45913,1.4589,1.45909,43400000.0
2007-11-23 12:50:00,1.45877,1.45879,1.45836,1.45854,35400000.0
2007-11-23 12:51:00,1.45865,1.45867,1.45815,1.45836,46600000.0
2007-11-23 12:52:00,1.45865,1.45865,1.45778,1.45829,44400000.0
2007-11-23 12:53:00,1.45818,1.45822,1.45779,1.45819,39000000.0
2007-11-23 12:54:00,1.4585,1.45882,1.45842,1.45847,30600000.0
2007-11-23 12:55:00,1.45847,1.4587,1.4582,1.45845,33200000.0
2007-11-23 12:56:00,1.45845,1.45878,1.45835,1.45837,48600000.0
2007-11-23 12:57:00,1.45842,1.45845,1.45806,1.45825,40000000.0
2007-11-23 12:58:00,1.45812,1.45835,1.45805,1.45806,29400000.0
2007-11-23 12:59:00,1.45776,1.45828,1.45776,1.45826,52400000.0
2007-11-23 13:00:00,1.45815,1.4586,1.45815,1.45838,25200000.0
2007-11-23 13:01:00,1.45841,1.45853,1.45816,1.45816,41800000.0
2007-11-23 13:02:00,1.45835,1.45861,1.45831,1.45861,33700000.0
2007-11-23 13:03:00,1.45872,1.45887,1.45864,1.45869,30600000.0
2007-11-23 13:04:00,1.45851,1.45898,1.45846,1.45863,42600000.0
2007-11-23 13:05:00,1.45813,1.45854,1.45801,1.45824,39700000.0
2007-11-23 13:06:00,1.45811,1.45848,1.45787,1.45834,20600000.0
2007-11-23 13:07:00,1.45872,1.45872,1.45822,1.45836,41100000.0
2007-11-23 13:08:00,1.45855,1.45885,1.45837,1.45862,49700000.0
2007-11-23 13:09:00,1.45849,1.45884,1.45848,1.45877,37400000.0
2007-11-23 13:10:00,1.45909,1.45923,1.45892,1.45913,34400000.0
2007-11-23 13:11:00,1.45927,1.45929,1.45869,1.45886,31800000.0
2007-11-23 13:12:00,1.45898,1.45921,1.45874,1.45907,37000001.0
2007-11-23 13:13:00,1.45947,1.4596,1.45907,1.4591,49700000.0
2007-11-23 13:14:00,1.45894,1.4592,1.45849,1.45864,39200000.0
2007-11-23 13:15:00,1.45869,1.4588,1.45825,1.4585,47000001.0
2007-11-23 13:16:00,1.45856,1.45872,1.45848,1.45851,68600001.0
2007-11-23 13:17:00,1.458,1.45869,1.458,1.45857,55800001.0
2007-11-23 13:18:00,1.45915,1.45942,1.45888,1.45937,51000000.0
2007-11-23 13:19:00,1.4594,1.45945,1.45924,1.45931,29000000.0
2007-11-23 13:20:00,1.45935,1.45936,1.45866,1.45892,39400001.0
2007-11-23 13:21:00,1.45899,1.45899,1.45848,1.4588,30600000.0
2007-11-23 13:22:00,1.45896,1.45896,1.4586,1.45862,36000000.0
2007-11-23 13:23:00,1.45795,1.45825,1.45775,1.45824,37400000.0
2007-11-23 13:24:00,1.45827,1.45835,1.45807,1.45831,31600000.0
2007-11-23 13:25:00,1.45883,1.45886,1.45817,1.45827,24400000.0
2007-11-23 13:26:00,1.45842,1.45958,1.45842,1.45948,37600000.0
2007-11-23 13:27:00,1.45968,1.45987,1.45951,1.4598,18200000.0
2007-11-23 13:28:00,1.45967,1.4597,1.45911,1.45911,79500000.0
2007-11-23 13:29:00,1.45945,1.45949,1.45897,1.45948,38900000.0
2007-11-23 13:30:00,1.45944,1.45944,1.45919,1.45933,40200000.0
2007-11-23 13:31:00,1.45957,1.45964,1.45894,1.45945,51800000.0
2007-11-23 13:32:00,1.45947,1.45978,1.45897,1.45929,387700001.0
2007-11-23 13:33:00,1.45916,1.45956,1.45914,1.45914,637600000.0
2007-11-23 13:34:00,1.45904,1.45943,1.45904,1.45924,613300001.0
2007-11-23 13:35:00,1.45931,1.4601,1.45915,1.46002,492799999.0
2007-11-23 13:36:00,1.46002,1.46002,1.45941,1.45989,154800001.0
2007-11-23 13:37:00,1.45973,1.45983,1.45943,1.45983,559100000.0
2007-11-23 13:38:00,1.45969,1.46012,1.45969,1.46004,408700003.0
2007-11-23 13:39:00,1.46008,1.46028,1.45984,1.46024,204600000.0
2007-11-23 13:40:00,1.46005,1.46005,1.45963,1.45998,375000000.0
2007-11-23 13:41:00,1.46019,1.46019,1.45959,1.45984,305900000.0
2007-11-23 13:42:00,1.45976,1.46008,1.45958,1.46002,689300001.0
2007-11-23 13:43:00,1.46009,1.46017,1.46001,1.46012,186800000.0
2007-11-23 13:44:00,1.45992,1.45992,1.45889,1.4592,394100000.0
2007-11-23 13:45:00,1.45936,1.45945,1.45929,1.4594,208500001.0
2007-11-23 13:46:00,1.45932,1.45945,1.45873,1.45895,152300000.0
2007-11-23 13:47:00,1.45894,1.45945,1.45893,1.45945,234700001.0
2007-11-23 13:48:00,1.45968,1.45975,1.45944,1.45968,104800000.0
2007-11-23 13:49:00,1.45969,1.45973,1.45949,1.45949,259300000.0
2007-11-23 13:50:00,1.45947,1.45979,1.4594,1.45954,149400000.0
2007-11-23 13:51:00,1.45946,1.45999,1.45939,1.45974,379000001.0
2007-11-23 13:52:00,1.46011,1.46018,1.45977,1.46018,295200000.0
2007-11-23 13:53:00,1.46008,1.46016,1.45968,1.4599,380900002.0
2007-11-23 13:54:00,1.45973,1.45985,1.45947,1.45957,334600002.0
2007-11-23 13:55:00,1.45951,1.45977,1.45947,1.45968,407800000.0
2007-11-23 13:56:00,1.45969,1.45982,1.45957,1.45979,372200000.0
2007-11-23 13:57:00,1.4598,1.45988,1.45947,1.45988,335900000.0
2007-11-23 13:58:00,1.45985,1.46007,1.4598,1.45986,348800000.0
2007-11-23 13:59:00,1.4598,1.45985,1.45963,1.45977,315000000.0
2007-11-23 14:00:00,1.46006,1.46035,1.45962,1.45969,418300000.0
2007-11-23 14:01:00,1.45959,1.45966,1.45923,1.45923,200400000.0
2007-11-23 14:02:00,1.45918,1.45932,1.45903,1.45918,385700002.0
2007-11-23 14:03:00,1.45921,1.4594,1.45899,1.45921,365500001.0
2007-11-23 14:04:00,1.45924,1.45939,1.45901,1.45911,320300000.0
2007-11-23 14:05:00,1.4591,1.45937,1.45889,1.45891,359300002.0
2007-11-23 14:06:00,1.45883,1.45904,1.45874,1.45888,515400002.0
2007-11-23 14:07:00,1.45884,1.45906,1.4587,1.45887,382300000.0
2007-11-23 14:08:00,1.45907,1.4592,1.45888,1.4592,229200001.0
2007-11-23 14:09:00,1.45915,1.45939,1.45897,1.45927,270400000.0
2007-11-23 14:10:00,1.45938,1.45951,1.45938,1.4594,215800000.0
2007-11-23 14:11:00,1.45941,1.45941,1.45923,1.45931,267299999.0
2007-11-23 14:12:00,1.45937,1.45963,1.45924,1.45947,532200003.0
2007-11-23 14:13:00,1.45929,1.45934,1.45902,1.45916,402400000.0
2007-11-23 14:14:00,1.45916,1.45949,1.45911,1.45932,501900001.0
2007-11-23 14:15:00,1.45922,1.45922,1.45897,1.45915,266000000.0
2007-11-23 14:16:00,1.459,1.459,1.45885,1.45898,107400000.0
2007-11-23 14:17:00,1.45889,1.45913,1.45871,1.45871,171200000.0
2007-11-23 14:18:00,1.45882,1.45917,1.45879,1.45908,254400000.0
2007-11-23 14:19:00,1.45901,1.45946,1.45899,1.45899,394900000.0
2007-11-23 14:20:00,1.4591,1.45932,1.45907,1.45917,267600000.0
2007-11-23 14:21:00,1.45917,1.4595,1.45908,1.4593,354100000.0
2007-11-23 14:22:00,1.4594,1.45959,1.4593,1.45934,501000002.0
2007-11-23 14:23:00,1.4594,1.45951,1.45925,1.45942,441400001.0
2007-11-23 14:24:00,1.45941,1.45952,1.45914,1.45947,381200002.0
2007-11-23 14:25:00,1.45949,1.45954,1.45925,1.45934,287400000.0
2007-11-23 14:26:00,1.45937,1.45959,1.4593,1.45937,480400004.0
2007-11-23 14:27:00,1.45959,1.45975,1.45945,1.45945,208400001.0
2007-11-23 14:28:00,1.45941,1.45995,1.45938,1.45972,489100000.0
2007-11-23 14:29:00,1.45985,1.46022,1.45974,1.45996,551000001.0
2007-11-23 14:30:00,1.45995,1.4602,1.45979,1.46011,562100000.0
2007-11-23 14:31:00,1.46004,1.46033,1.46,1.4602,495200000.0
2007-11-23 14:32:00,1.4602,1.4602,1.45993,1.46012,337000002.0
2007-11-23 14:33:00,1.46007,1.46017,1.45974,1.46002,273500000.0
2007-11-23 14:34:00,1.45984,1.45986,1.4596,1.45967,117000001.0
2007-11-23 14:35:00,1.45967,1.45976,1.45961,1.45976,235400000.0
2007-11-23 14:36:00,1.45984,1.45992,1.45962,1.45967,290600002.0
2007-11-23 14:37:00,1.45985,1.45993,1.45975,1.4599,211100000.0
2007-11-23 14:38:00,1.45997,1.45997,1.45984,1.45996,130700000.0
2007-11-23 14:39:00,1.45987,1.45987,1.4596,1.45982,182800000.0
2007-11-23 14:40:00,1.4598,1.45999,1.45965,1.45972,330100001.0
2007-11-23 14:41:00,1.45965,1.45977,1.45951,1.45965,312200001.0
2007-11-23 14:42:00,1.45962,1.46023,1.45962,1.46023,113000000.0
2007-11-23 14:43:00,1.46023,1.46043,1.46019,1.46041,110000000.0
2007-11-23 14:44:00,1.46045,1.46045,1.46016,1.46036,371000001.0
2007-11-23 14:45:00,1.46036,1.46077,1.46031,1.46073,390300000.0
2007-11-23 14:46:00,1.4608,1.46085,1.46067,1.46083,296800001.0
2007-11-23 14:47:00,1.4608,1.46121,1.46074,1.46113,285400000.0
2007-11-23 14:48:00,1.46112,1.46174,1.46112,1.46173,447200000.0
2007-11-23 14:49:00,1.4618,1.46198,1.46152,1.46174,146200000.0
2007-11-23 14:50:00,1.46164,1.46187,1.46159,1.46169,338700000.0
2007-11-23 14:51:00,1.46157,1.46157,1.46104,1.46129,160200000.0
2007-11-23 14:52:00,1.46107,1.4611,1.46062,1.46062,382600002.0
2007-11-23 14:53:00,1.46065,1.46069,1.46018,1.46024,359600000.0
2007-11-23 14:54:00,1.4601,1.46027,1.46002,1.46012,134300000.0
2007-11-23 14:55:00,1.46019,1.46041,1.46006,1.46037,278600000.0
2007-11-23 14:56:00,1.46039,1.46058,1.46029,1.46036,403700000.0
2007-11-23 14:57:00,1.46035,1.4605,1.46014,1.46024,332700000.0
2007-11-23 14:58:00,1.46028,1.46052,1.46022,1.46046,322600001.0
2007-11-23 14:59:00,1.46063,1.46087,1.4606,1.46068,263600002.0
2007-11-23 15:00:00,1.46063,1.46078,1.46049,1.4606,676000001.0
2007-11-23 15:01:00,1.4605,1.46059,1.46028,1.46039,383300000.0
2007-11-23 15:02:00,1.46035,1.46048,1.46004,1.46006,557600001.0
2007-11-23 15:03:00,1.46014,1.46037,1.45998,1.46035,410900001.0
2007-11-23 15:04:00,1.46016,1.46042,1.46007,1.46029,440600001.0
2007-11-23 15:05:00,1.46019,1.46019,1.45992,1.46001,446699999.0
2007-11-23 15:06:00,1.46002,1.46002,1.4594,1.45984,254200000.0
2007-11-23 15:07:00,1.45979,1.45979,1.45935,1.45956,329500000.0
2007-11-23 15:08:00,1.45964,1.46032,1.45964,1.46028,412900002.0
2007-11-23 15:09:00,1.46038,1.46087,1.46038,1.46085,468500000.0
2007-11-23 15:10:00,1.46076,1.46121,1.46076,1.4611,447000000.0
2007-11-23 15:11:00,1.46113,1.46128,1.46099,1.46118,469500001.0
2007-11-23 15:12:00,1.46116,1.4614,1.46104,1.46124,386700002.0
2007-11-23 15:13:00,1.46131,1.46177,1.46131,1.46177,445600004.0
2007-11-23 15:14:00,1.46204,1.46204,1.46086,1.46117,405000000.0
2007-11-23 15:15:00,1.46105,1.46145,1.46105,1.46139,422900001.0
2007-11-23 15:16:00,1.46135,1.46193,1.46117,1.46185,460900000.0
2007-11-23 15:17:00,1.46178,1.46182,1.46135,1.46166,381900001.0
2007-11-23 15:18:00,1.46147,1.46147,1.46103,1.46123,234300000.0
2007-11-23 15:19:00,1.46125,1.46154,1.46103,1.46124,513100002.0
2007-11-23 15:20:00,1.46133,1.46146,1.46096,1.46114,409800000.0
2007-11-23 15:21:00,1.46117,1.46178,1.46117,1.46154,666200001.0
2007-11-23 15:22:00,1.46184,1.46184,1.46151,1.46165,546400000.0
2007-11-23 15:23:00,1.4616,1.46218,1.4616,1.462,477199999.0
2007-11-23 15:24:00,1.46226,1.46253,1.46202,1.46241,630500000.0
2007-11-23 15:25:00,1.46246,1.46309,1.4624,1.46283,603500002.0
2007-11-23 15:26:00,1.46282,1.46309,1.46229,1.46229,594999999.0
2007-11-23 15:27:00,1.46222,1.4624,1.46187,1.46212,576600001.0
2007-11-23 15:28:00,1.46214,1.46249,1.46202,1.46241,681000002.0
2007-11-23 15:29:00,1.46223,1.46224,1.46177,1.46211,628500001.0
2007-11-23 15:30:00,1.46201,1.46223,1.46171,1.46217,728800001.0
2007-11-23 15:31:00,1.46231,1.46314,1.46217,1.46313,466500000.0
2007-11-23 15:32:00,1.46314,1.46314,1.46257,1.46302,499500001.0
2007-11-23 15:33:00,1.46305,1.46313,1.46285,1.46296,422000000.0
2007-11-23 15:34:00,1.46294,1.46305,1.46215,1.46231,449600002.0
2007-11-23 15:35:00,1.46227,1.46259,1.46187,1.46217,691300002.0
2007-11-23 15:36:00,1.46238,1.46245,1.46205,1.4621,457199998.0
2007-11-23 15:37:00,1.4622,1.46233,1.46195,1.46217,310700001.0
2007-11-23 15:38:00,1.46233,1.46285,1.46219,1.46285,477500002.0
2007-11-23 15:39:00,1.46296,1.46309,1.4627,1.46272,495500000.0
2007-11-23 15:40:00,1.46268,1.46321,1.46245,1.46296,451200000.0
2007-11-23 15:41:00,1.46312,1.46337,1.46302,1.46337,321000000.0
2007-11-23 15:42:00,1.46333,1.46343,1.46309,1.46321,177100000.0
2007-11-23 15:43:00,1.46322,1.46357,1.46322,1.46339,376200000.0
2007-11-23 15:44:00,1.4634,1.46358,1.46327,1.46338,286200000.0
2007-11-23 15:45:00,1.46354,1.46354,1.46305,1.46315,667100002.0
2007-11-23 15:46:00,1.46311,1.46332,1.46302,1.46311,557100001.0
2007-11-23 15:47:00,1.46307,1.46338,1.463,1.46327,281500004.0
2007-11-23 15:48:00,1.46318,1.46342,1.46314,1.46328,216700000.0
2007-11-23 15:49:00,1.46332,1.46371,1.46323,1.46346,377100000.0
2007-11-23 15:50:00,1.46353,1.4638,1.46344,1.46377,483700001.0
2007-11-23 15:51:00,1.46369,1.46373,1.4632,1.46333,542300001.0
2007-11-23 15:52:00,1.4634,1.46348,1.46306,1.4632,304300001.0
2007-11-23 15:53:00,1.4632,1.46379,1.46318,1.4632,431400002.0
2007-11-23 15:54:00,1.46313,1.46329,1.46259,1.46322,379300000.0
2007-11-23 15:55:00,1.46325,1.46343,1.46303,1.46326,356200001.0
2007-11-23 15:56:00,1.4634,1.46364,1.4632,1.46364,331800000.0
2007-11-23 15:57:00,1.46364,1.46376,1.46301,1.46331,371100001.0
2007-11-23 15:58:00,1.46334,1.46379,1.46313,1.46349,524400002.0
2007-11-23 15:59:00,1.46345,1.46355,1.46314,1.46325,520800001.0
2007-11-23 16:00:00,1.46309,1.46371,1.46277,1.46348,429600000.0
2007-11-23 16:01:00,1.46342,1.46381,1.46324,1.46371,504300002.0
2007-11-23 16:02:00,1.46366,1.46366,1.46313,1.46335,574300004.0
2007-11-23 16:03:00,1.4631,1.46328,1.46278,1.46281,478600002.0
2007-11-23 16:04:00,1.46282,1.46315,1.46246,1.46273,404300000.0
2007-11-23 16:05:00,1.46265,1.46306,1.46257,1.46263,337400002.0
2007-11-23 16:06:00,1.4626,1.46275,1.46237,1.46237,176700000.0
2007-11-23 16:07:00,1.46239,1.46259,1.46203,1.46224,279300000.0
2007-11-23 16:08:00,1.46221,1.46234,1.46203,1.46231,149700000.0
2007-11-23 16:09:00,1.46227,1.46227,1.46175,1.46185,395500001.0
2007-11-23 16:10:00,1.46186,1.46203,1.46172,1.46203,418900000.0
2007-11-23 16:11:00,1.46191,1.46205,1.46174,1.46203,592500001.0
2007-11-23 16:12:00,1.46206,1.46216,1.46174,1.46199,422400001.0
2007-11-23 16:13:00,1.46186,1.4621,1.46186,1.4621,503000001.0
2007-11-23 16:14:00,1.46216,1.46248,1.46211,1.46218,508700000.0
2007-11-23 16:15:00,1.46237,1.46283,1.46223,1.46223,564800000.0
2007-11-23 16:16:00,1.46213,1.46244,1.46182,1.46194,527000001.0
2007-11-23 16:17:00,1.46187,1.46206,1.46155,1.46184,592100002.0
2007-11-23 16:18:00,1.46184,1.46204,1.46156,1.4619,731000001.0
2007-11-23 16:19:00,1.46182,1.46189,1.46153,1.46181,655900000.0
2007-11-23 16:20:00,1.46163,1.4619,1.46152,1.46167,717300001.0
2007-11-23 16:21:00,1.46161,1.46169,1.4614,1.46158,533600001.0
2007-11-23 16:22:00,1.46169,1.46193,1.46156,1.46176,535400001.0
2007-11-23 16:23:00,1.46158,1.46165,1.46125,1.46126,513400002.0
2007-11-23 16:24:00,1.46118,1.46132,1.46091,1.46113,559900003.0
2007-11-23 16:25:00,1.4611,1.46133,1.46098,1.46105,598700001.0
2007-11-23 16:26:00,1.46127,1.46138,1.46117,1.4612,470500000.0
2007-11-23 16:27:00,1.46103,1.46198,1.46103,1.46182,430200000.0
2007-11-23 16:28:00,1.46201,1.4623,1.46193,1.4621,605000001.0
2007-11-23 16:29:00,1.4622,1.4623,1.46202,1.46226,409900000.0
2007-11-23 16:30:00,1.46222,1.46222,1.46122,1.46187,486000000.0
2007-11-23 16:31:00,1.46176,1.46184,1.46152,1.46154,352500001.0
2007-11-23 16:32:00,1.46146,1.46156,1.46073,1.46073,534000000.0
2007-11-23 16:33:00,1.46073,1.46168,1.46068,1.46168,525200001.0
2007-11-23 16:34:00,1.46167,1.46167,1.46073,1.46094,432200002.0
2007-11-23 16:35:00,1.46086,1.46124,1.46081,1.46116,424700001.0
2007-11-23 16:36:00,1.4612,1.46151,1.46086,1.46101,492100003.0
2007-11-23 16:37:00,1.46124,1.46145,1.46106,1.46117,545400002.0
2007-11-23 16:38:00,1.46137,1.46139,1.46102,1.46127,550800001.0
2007-11-23 16:39:00,1.46106,1.46112,1.46066,1.46091,579500000.0
2007-11-23 16:40:00,1.461,1.4611,1.46086,1.46089,408000001.0
2007-11-23 16:41:00,1.46098,1.46123,1.46091,1.46112,389500001.0
2007-11-23 16:42:00,1.46094,1.46132,1.46085,1.46109,489100001.0
2007-11-23 16:43:00,1.46124,1.4614,1.46108,1.4613,472000002.0
2007-11-23 16:44:00,1.46128,1.46144,1.46116,1.46121,425200000.0
2007-11-23 16:45:00,1.46115,1.46126,1.46088,1.46098,464700000.0
2007-11-23 16:46:00,1.46104,1.46116,1.46086,1.46112,350200000.0
2007-11-23 16:47:00,1.46123,1.46182,1.46123,1.46156,523400001.0
2007-11-23 16:48:00,1.46151,1.46176,1.46129,1.46136,530800001.0
2007-11-23 16:49:00,1.46132,1.46148,1.46108,1.46128,511100003.0
2007-11-23 16:50:00,1.46121,1.46155,1.46121,1.46143,365200000.0
2007-11-23 16:51:00,1.46151,1.46165,1.46132,1.46165,365300000.0
2007-11-23 16:52:00,1.46154,1.46168,1.46125,1.46145,272200001.0
2007-11-23 16:53:00,1.46144,1.46176,1.46131,1.46174,639500002.0
2007-11-23 16:54:00,1.46182,1.46205,1.46164,1.46187,429300000.0
2007-11-23 16:55:00,1.4619,1.46247,1.46187,1.4622,546100003.0
2007-11-23 16:56:00,1.46211,1.46255,1.46185,1.46193,232800002.0
2007-11-23 16:57:00,1.46187,1.46223,1.46177,1.46202,489100001.0
2007-11-23 16:58:00,1.46211,1.46249,1.46204,1.46224,559700000.0
2007-11-23 16:59:00,1.46239,1.46373,1.46239,1.46363,494000001.0
2007-11-23 17:00:00,1.46349,1.46357,1.46291,1.46307,929400001.0
2007-11-23 17:01:00,1.46298,1.46306,1.46249,1.46266,449200001.0
2007-11-23 17:02:00,1.46272,1.46294,1.46258,1.4629,335500002.0
2007-11-23 17:03:00,1.46298,1.46337,1.46277,1.46315,456000000.0
2007-11-23 17:04:00,1.46303,1.46322,1.46276,1.46305,514800001.0
2007-11-23 17:05:00,1.46309,1.46343,1.46309,1.46325,474300000.0
2007-11-23 17:06:00,1.46318,1.46339,1.46294,1.46294,401400002.0
2007-11-23 17:07:00,1.46288,1.46304,1.4628,1.463,377900000.0
2007-11-23 17:08:00,1.46298,1.46335,1.46267,1.46309,547500002.0
2007-11-23 17:09:00,1.46333,1.4634,1.46291,1.46298,497500001.0
2007-11-23 17:10:00,1.46297,1.46313,1.4628,1.46295,398400001.0
2007-11-23 17:11:00,1.46301,1.46337,1.46301,1.46328,537900000.0
2007-11-23 17:12:00,1.46329,1.46352,1.46316,1.46335,408400000.0
2007-11-23 17:13:00,1.4634,1.46364,1.46336,1.46355,275300000.0
2007-11-23 17:14:00,1.46352,1.46361,1.46325,1.46337,490000001.0
2007-11-23 17:15:00,1.46341,1.46362,1.46307,1.46336,560800001.0
2007-11-23 17:16:00,1.46324,1.46371,1.46322,1.46353,480500000.0
2007-11-23 17:17:00,1.46348,1.46357,1.46313,1.4632,366600001.0
2007-11-23 17:18:00,1.4631,1.46313,1.46255,1.46291,689599999.0
2007-11-23 17:19:00,1.46287,1.46292,1.46245,1.46283,298400000.0
2007-11-23 17:20:00,1.46259,1.46274,1.46246,1.46268,414700000.0
2007-11-23 17:21:00,1.46258,1.46283,1.46256,1.46264,444100000.0
2007-11-23 17:22:00,1.46253,1.46255,1.46226,1.46242,485000000.0
2007-11-23 17:23:00,1.46233,1.46271,1.46217,1.46253,537200001.0
2007-11-23 17:24:00,1.46263,1.46294,1.46254,1.46261,487400001.0
2007-11-23 17:25:00,1.46265,1.46278,1.46248,1.46262,363499999.0
2007-11-23 17:26:00,1.4628,1.46283,1.46247,1.46255,465900001.0
2007-11-23 17:27:00,1.46246,1.46294,1.46227,1.46238,572599999.0
2007-11-23 17:28:00,1.46239,1.46256,1.4621,1.46217,519200000.0
2007-11-23 17:29:00,1.46221,1.46259,1.46215,1.46243,655900001.0
2007-11-23 17:30:00,1.46265,1.46271,1.46243,1.46263,517200002.0
2007-11-23 17:31:00,1.46249,1.46264,1.46233,1.46251,657900000.0
2007-11-23 17:32:00,1.46251,1.46305,1.46251,1.46305,509900003.0
2007-11-23 17:33:00,1.46293,1.46298,1.46258,1.4629,478500000.0
2007-11-23 17:34:00,1.46289,1.46289,1.46252,1.46263,347200000.0
2007-11-23 17:35:00,1.46254,1.46281,1.46248,1.46276,474499998.0
2007-11-23 17:36:00,1.4627,1.46301,1.46255,1.46268,463000000.0
2007-11-23 17:37:00,1.4628,1.46317,1.46276,1.46295,358100000.0
2007-11-23 17:38:00,1.46289,1.46289,1.46248,1.46248,402600000.0
2007-11-23 17:39:00,1.4626,1.46287,1.46258,1.46283,529800002.0
2007-11-23 17:40:00,1.46276,1.46276,1.46233,1.46245,325600000.0
2007-11-23 17:41:00,1.46247,1.46286,1.46237,1.46277,460400000.0
2007-11-23 17:42:00,1.46269,1.4632,1.46269,1.46307,320500002.0
2007-11-23 17:43:00,1.46309,1.46319,1.46278,1.46308,415600002.0
2007-11-23 17:44:00,1.46314,1.4633,1.46304,1.46306,460100002.0
2007-11-23 17:45:00,1.46308,1.46349,1.46308,1.46323,574099999.0
2007-11-23 17:46:00,1.46329,1.46363,1.4631,1.46352,473400000.0
2007-11-23 17:47:00,1.46361,1.46365,1.463,1.46343,585600003.0
2007-11-23 17:48:00,1.46369,1.46435,1.46354,1.46435,401900000.0
2007-11-23 17:49:00,1.46434,1.46453,1.46425,1.46438,433600000.0
2007-11-23 17:50:00,1.46429,1.46466,1.46408,1.46439,497100001.0
2007-11-23 17:51:00,1.46441,1.46466,1.46431,1.46435,472800000.0
2007-11-23 17:52:00,1.46437,1.46463,1.46416,1.46421,548200000.0
2007-11-23 17:53:00,1.46403,1.46421,1.46389,1.46391,537600003.0
2007-11-23 17:54:00,1.46397,1.46413,1.4639,1.46393,444800003.0
2007-11-23 17:55:00,1.46408,1.46441,1.46406,1.46431,431300000.0
2007-11-23 17:56:00,1.46435,1.46435,1.46389,1.46398,490500001.0
2007-11-23 17:57:00,1.46398,1.46402,1.46344,1.46384,536100001.0
2007-11-23 17:58:00,1.46381,1.46395,1.4634,1.46348,730400003.0
2007-11-23 17:59:00,1.46357,1.46443,1.46357,1.46441,254100000.0
2007-11-23 18:00:00,1.4641,1.46452,1.46386,1.4639,762300000.0
2007-11-23 18:01:00,1.46359,1.46381,1.46318,1.46328,895100003.0
2007-11-23 18:02:00,1.46308,1.4635,1.46297,1.4634,528900000.0
2007-11-23 18:03:00,1.46332,1.46332,1.46279,1.46306,365900002.0
2007-11-23 18:04:00,1.46311,1.46348,1.46299,1.46316,566000004.0
2007-11-23 18:05:00,1.46319,1.46357,1.46308,1.46357,570200000.0
2007-11-23 18:06:00,1.46367,1.46403,1.46353,1.46389,294500000.0
2007-11-23 18:07:00,1.46394,1.46409,1.46368,1.46387,418200000.0
2007-11-23 18:08:00,1.4639,1.46442,1.46371,1.46422,423000000.0
2007-11-23 18:09:00,1.46424,1.46424,1.46385,1.46423,478799999.0
2007-11-23 18:10:00,1.46416,1.46433,1.46404,1.46428,556100001.0
2007-11-23 18:11:00,1.46398,1.46432,1.46363,1.46381,380900001.0
2007-11-23 18:12:00,1.46368,1.46381,1.46351,1.46368,367700000.0
2007-11-23 18:13:00,1.46352,1.46366,1.46326,1.46341,306200001.0
2007-11-23 18:14:00,1.46338,1.46354,1.46321,1.46354,644900000.0
2007-11-23 18:15:00,1.4634,1.46372,1.46337,1.4636,452400001.0
2007-11-23 18:16:00,1.46354,1.46364,1.46342,1.4636,288500002.0
2007-11-23 18:17:00,1.46356,1.46373,1.46338,1.46341,457500000.0
2007-11-23 18:18:00,1.46334,1.46352,1.46313,1.46314,500200000.0
2007-11-23 18:19:00,1.46307,1.46339,1.4629,1.46324,496499998.0
2007-11-23 18:20:00,1.46338,1.4635,1.46327,1.46338,409600000.0
2007-11-23 18:21:00,1.46327,1.46343,1.46294,1.46299,423100002.0
2007-11-23 18:22:00,1.46297,1.46307,1.46262,1.46307,490400000.0
2007-11-23 18:23:00,1.46309,1.46309,1.46264,1.46292,424300001.0
2007-11-23 18:24:00,1.46283,1.46284,1.46262,1.46264,326099999.0
2007-11-23 18:25:00,1.46283,1.46323,1.4628,1.46305,441900002.0
2007-11-23 18:26:00,1.46316,1.46354,1.46316,1.4635,290900001.0
2007-11-23 18:27:00,1.46362,1.46395,1.46353,1.46388,361300001.0
2007-11-23 18:28:00,1.46396,1.46422,1.46374,1.46374,385600002.0
2007-11-23 18:29:00,1.46376,1.46406,1.46359,1.46382,771400000.0
2007-11-23 18:30:00,1.46401,1.46402,1.46373,1.46402,397400000.0
2007-11-23 18:31:00,1.46397,1.46402,1.46369,1.46382,535800000.0
2007-11-23 18:32:00,1.46382,1.46411,1.46382,1.46396,410500000.0
2007-11-23 18:33:00,1.46407,1.46418,1.46389,1.46391,510700000.0
2007-11-23 18:34:00,1.46417,1.46469,1.46417,1.46469,431000001.0
2007-11-23 18:35:00,1.46466,1.46508,1.46462,1.46483,308200000.0
2007-11-23 18:36:00,1.46476,1.46476,1.46448,1.46456,393500000.0
2007-11-23 18:37:00,1.46456,1.46475,1.4645,1.4647,322900000.0
2007-11-23 18:38:00,1.46479,1.46481,1.46453,1.46471,355600001.0
2007-11-23 18:39:00,1.46454,1.4647,1.46448,1.46448,248600000.0
2007-11-23 18:40:00,1.46448,1.46467,1.46419,1.46439,518400000.0
2007-11-23 18:41:00,1.46434,1.46486,1.46422,1.46476,236700000.0
2007-11-23 18:42:00,1.4648,1.46493,1.46463,1.46471,521300001.0
2007-11-23 18:43:00,1.46465,1.46496,1.46454,1.46473,584600000.0
2007-11-23 18:44:00,1.4647,1.4647,1.46418,1.46418,396900000.0
2007-11-23 18:45:00,1.46428,1.46435,1.46408,1.46411,329300000.0
2007-11-23 18:46:00,1.46402,1.46437,1.46384,1.46392,481100002.0
2007-11-23 18:47:00,1.46402,1.46452,1.46402,1.46425,464600002.0
2007-11-23 18:48:00,1.46421,1.46421,1.46321,1.46329,588900001.0
2007-11-23 18:49:00,1.46328,1.46351,1.46306,1.4633,327100000.0
2007-11-23 18:50:00,1.46335,1.46359,1.46321,1.46355,263800000.0
2007-11-23 18:51:00,1.46359,1.46377,1.4635,1.46368,234100001.0
2007-11-23 18:52:00,1.46362,1.46375,1.46338,1.46354,343800000.0
2007-11-23 18:53:00,1.46352,1.46354,1.46315,1.46329,576700000.0
2007-11-23 18:54:00,1.46344,1.46364,1.46336,1.46339,605100000.0
2007-11-23 18:55:00,1.46347,1.46347,1.46292,1.46308,607400003.0
2007-11-23 18:56:00,1.4631,1.46365,1.46302,1.46328,671900004.0
2007-11-23 18:57:00,1.46335,1.46353,1.46314,1.46337,644600000.0
2007-11-23 18:58:00,1.46323,1.46404,1.46323,1.46399,370300002.0
2007-11-23 18:59:00,1.46402,1.4653,1.46389,1.46525,449900001.0
2007-11-23 19:00:00,1.46547,1.4658,1.46518,1.46533,285500000.0
2007-11-23 19:01:00,1.46496,1.46509,1.46461,1.46484,471900002.0
2007-11-23 19:02:00,1.46492,1.46536,1.46488,1.46504,528800003.0
2007-11-23 19:03:00,1.46497,1.46512,1.46463,1.46484,551100003.0
2007-11-23 19:04:00,1.46488,1.46505,1.46466,1.46488,581100000.0
2007-11-23 19:05:00,1.46473,1.46479,1.46441,1.46468,714900000.0
2007-11-23 19:06:00,1.46457,1.465,1.46438,1.46457,521500001.0
2007-11-23 19:07:00,1.46473,1.46506,1.46437,1.46488,584000002.0
2007-11-23 19:08:00,1.46499,1.4658,1.46478,1.46573,544800003.0
2007-11-23 19:09:00,1.46557,1.46557,1.46501,1.4653,483900000.0
2007-11-23 19:10:00,1.46515,1.46533,1.46504,1.46525,509800000.0
2007-11-23 19:11:00,1.46521,1.46544,1.46508,1.46518,323400000.0
2007-11-23 19:12:00,1.46505,1.46509,1.46467,1.46486,574000000.0
2007-11-23 19:13:00,1.46467,1.46522,1.46467,1.46497,721100002.0
2007-11-23 19:14:00,1.46484,1.46498,1.4646,1.46466,666200002.0
2007-11-23 19:15:00,1.46448,1.46463,1.4644,1.46449,535400002.0
2007-11-23 19:16:00,1.46437,1.46469,1.46414,1.46426,275600000.0
2007-11-23 19:17:00,1.46416,1.46438,1.46408,1.46431,491099998.0
2007-11-23 19:18:00,1.46434,1.46438,1.46397,1.46407,470800001.0
2007-11-23 19:19:00,1.46402,1.46427,1.46394,1.46394,323300000.0
2007-11-23 19:20:00,1.46404,1.46414,1.46371,1.46406,568200003.0
2007-11-23 19:21:00,1.464,1.46406,1.46375,1.46388,408500000.0
2007-11-23 19:22:00,1.46382,1.46419,1.46375,1.46419,355100000.0
2007-11-23 19:23:00,1.46417,1.46448,1.46386,1.4641,408900000.0
2007-11-23 19:24:00,1.46427,1.46446,1.46415,1.46415,514400000.0
2007-11-23 19:25:00,1.46403,1.4644,1.46384,1.46407,651400002.0
2007-11-23 19:26:00,1.46407,1.46407,1.46369,1.46377,184400000.0
2007-11-23 19:27:00,1.46376,1.46394,1.46354,1.4637,286800001.0
2007-11-23 19:28:00,1.4636,1.46387,1.4635,1.4635,259700000.0
2007-11-23 19:29:00,1.46326,1.46326,1.46287,1.4629,422400001.0
2007-11-23 19:30:00,1.46297,1.46367,1.46297,1.46342,417200001.0
2007-11-23 19:31:00,1.46349,1.46349,1.46305,1.46327,534200000.0
2007-11-23 19:32:00,1.46324,1.46337,1.4629,1.46301,440200001.0
2007-11-23 19:33:00,1.463,1.46315,1.46281,1.46287,304900000.0
2007-11-23 19:34:00,1.4628,1.46296,1.46263,1.46273,541100000.0
2007-11-23 19:35:00,1.46275,1.46297,1.46255,1.46262,492000000.0
2007-11-23 19:36:00,1.4625,1.46262,1.4621,1.46217,240200000.0
2007-11-23 19:37:00,1.462,1.46217,1.46183,1.46183,313500001.0
2007-11-23 19:38:00,1.46137,1.46244,1.46131,1.46199,501100001.0
2007-11-23 19:39:00,1.46198,1.46219,1.46175,1.46197,265500000.0
2007-11-23 19:40:00,1.46174,1.46221,1.46174,1.46197,292900000.0
2007-11-23 19:41:00,1.46187,1.46188,1.46157,1.46181,164000000.0
2007-11-23 19:42:00,1.46182,1.46192,1.46157,1.46188,251300000.0
2007-11-23 19:43:00,1.46185,1.46199,1.46173,1.46182,258100000.0
2007-11-23 19:44:00,1.46168,1.46175,1.46155,1.46159,233400000.0
2007-11-23 19:45:00,1.4616,1.46171,1.46158,1.46159,96600000.0
2007-11-23 19:46:00,1.46161,1.46191,1.4616,1.46167,224400000.0
2007-11-23 19:47:00,1.46166,1.4617,1.46129,1.46155,396000001.0
2007-11-23 19:48:00,1.46151,1.46176,1.46145,1.46176,236400000.0
2007-11-23 19:49:00,1.46153,1.46189,1.4615,1.46184,535100001.0
2007-11-23 19:50:00,1.46188,1.46216,1.46179,1.46185,489600000.0
2007-11-23 19:51:00,1.46181,1.46209,1.46165,1.46194,460700002.0
2007-11-23 19:52:00,1.46187,1.46215,1.46176,1.46181,486000001.0
2007-11-23 19:53:00,1.46191,1.46234,1.46191,1.46228,779999998.0
2007-11-23 19:54:00,1.46217,1.46236,1.46216,1.46227,272700000.0
2007-11-23 19:55:00,1.46238,1.46258,1.46223,1.46243,412200002.0
2007-11-23 19:56:00,1.46252,1.46274,1.46246,1.46264,481400001.0
2007-11-23 19:57:00,1.46252,1.46258,1.46174,1.4618,238300000.0
2007-11-23 19:58:00,1.46185,1.46239,1.46179,1.46213,485400002.0
2007-11-23 19:59:00,1.46234,1.46242,1.46158,1.46219,374100000.0
2007-11-23 20:00:00,1.46217,1.46268,1.46217,1.4625,472000001.0
2007-11-23 20:01:00,1.4626,1.46279,1.46245,1.46249,679000002.0
2007-11-23 20:02:00,1.4624,1.46255,1.46223,1.46252,561700000.0
2007-11-23 20:03:00,1.46252,1.46277,1.46244,1.46268,747400001.0
2007-11-23 20:04:00,1.46258,1.46259,1.46232,1.46259,423100000.0
2007-11-23 20:05:00,1.46257,1.46268,1.46233,1.46263,351300000.0
2007-11-23 20:06:00,1.46249,1.46295,1.46237,1.4629,595600002.0
2007-11-23 20:07:00,1.46293,1.46306,1.46285,1.46304,416900002.0
2007-11-23 20:08:00,1.46298,1.46298,1.46238,1.46269,666900000.0
2007-11-23 20:09:00,1.46259,1.46279,1.4624,1.46264,674800001.0
2007-11-23 20:10:00,1.46281,1.46313,1.46275,1.46303,694300001.0
2007-11-23 20:11:00,1.46273,1.46302,1.4626,1.46281,819100004.0
2007-11-23 20:12:00,1.46288,1.46304,1.46248,1.46248,626700000.0
2007-11-23 20:13:00,1.46249,1.46299,1.46239,1.4624,414300001.0
2007-11-23 20:14:00,1.46249,1.46283,1.46249,1.46266,390000000.0
2007-11-23 20:15:00,1.46269,1.46285,1.46261,1.4627,373900002.0
2007-11-23 20:16:00,1.46268,1.46281,1.46231,1.46276,171100000.0
2007-11-23 20:17:00,1.46281,1.46292,1.46273,1.46279,320700001.0
2007-11-23 20:18:00,1.46288,1.46327,1.46288,1.46302,590000001.0
2007-11-23 20:19:00,1.46304,1.46312,1.46277,1.46304,327000000.0
2007-11-23 20:20:00,1.46313,1.46322,1.46274,1.46322,379800002.0
2007-11-23 20:21:00,1.46332,1.46337,1.46309,1.46309,42500000.0
2007-11-23 20:22:00,1.46304,1.46314,1.4628,1.46314,222100000.0
2007-11-23 20:23:00,1.46314,1.46318,1.46284,1.46285,353600000.0
2007-11-23 20:24:00,1.46283,1.46285,1.46268,1.46277,229000000.0
2007-11-23 20:25:00,1.46278,1.46309,1.46276,1.46295,266600000.0
2007-11-23 20:26:00,1.46303,1.46322,1.46297,1.46313,343300000.0
2007-11-23 20:27:00,1.46314,1.46319,1.46292,1.46299,521300000.0
2007-11-23 20:28:00,1.46306,1.46306,1.46265,1.46265,229900001.0
2007-11-23 20:29:00,1.4626,1.46282,1.4626,1.4626,525700000.0
2007-11-23 20:30:00,1.46239,1.46268,1.46239,1.4625,184100000.0
2007-11-23 20:31:00,1.46237,1.46247,1.46211,1.46247,279300001.0
2007-11-23 20:32:00,1.46247,1.46278,1.4622,1.46278,148200001.0
2007-11-23 20:33:00,1.46293,1.46323,1.46288,1.46288,310700000.0
2007-11-23 20:34:00,1.46304,1.46304,1.46247,1.46278,348200001.0
2007-11-23 20:35:00,1.46284,1.46293,1.46262,1.46285,226700000.0
2007-11-23 20:36:00,1.46285,1.46324,1.46264,1.4632,392100000.0
2007-11-23 20:37:00,1.46316,1.46316,1.46256,1.46279,332300001.0
2007-11-23 20:38:00,1.46307,1.46307,1.46257,1.46287,229400001.0
2007-11-23 20:39:00,1.46306,1.46349,1.46301,1.46317,454500004.0
2007-11-23 20:40:00,1.46306,1.46324,1.4629,1.46302,337599998.0
2007-11-23 20:41:00,1.46321,1.46334,1.46303,1.46312,504400000.0
2007-11-23 20:42:00,1.46302,1.46332,1.46282,1.46309,231900000.0
2007-11-23 20:43:00,1.46313,1.46313,1.46271,1.46302,185600000.0
2007-11-23 20:44:00,1.46308,1.46308,1.46272,1.4629,242300000.0
2007-11-23 20:45:00,1.46295,1.46306,1.46255,1.46306,576000001.0
2007-11-23 20:46:00,1.46317,1.46347,1.46312,1.46334,297100001.0
2007-11-23 20:47:00,1.46312,1.46312,1.46274,1.46297,292500001.0
2007-11-23 20:48:00,1.46304,1.46322,1.463,1.46311,383400001.0
2007-11-23 20:49:00,1.46334,1.46401,1.46334,1.46381,435400003.0
2007-11-23 20:50:00,1.46394,1.46475,1.46394,1.46457,216500001.0
2007-11-23 20:51:00,1.4646,1.46485,1.46433,1.46466,290700001.0
2007-11-23 20:52:00,1.46478,1.46524,1.46443,1.46514,177400000.0
2007-11-23 20:53:00,1.46515,1.46575,1.46485,1.46557,213400000.0
2007-11-23 20:54:00,1.46548,1.46571,1.4652,1.46549,100700000.0
2007-11-23 20:55:00,1.46538,1.46553,1.4652,1.46552,319400001.0
2007-11-23 20:56:00,1.46559,1.4656,1.4653,1.4653,181700001.0
2007-11-23 20:57:00,1.46534,1.46545,1.46503,1.46545,453100001.0
2007-11-23 20:58:00,1.46542,1.46542,1.46507,1.46512,346400001.0
2007-11-23 20:59:00,1.46511,1.4655,1.46505,1.46524,138000000.0
2007-11-23 21:00:00,1.46518,1.46555,1.46518,1.46523,315700001.0
2007-11-23 21:01:00,1.46538,1.46538,1.46506,1.46525,227800000.0
2007-11-23 21:02:00,1.46523,1.46523,1.46497,1.46509,68300000.0
2007-11-23 21:03:00,1.46504,1.46537,1.46504,1.46511,75800000.0
2007-11-23 21:04:00,1.46529,1.46543,1.46512,1.46543,347400000.0
2007-11-23 21:05:00,1.46535,1.46546,1.46485,1.46529,433600001.0
2007-11-23 21:06:00,1.46498,1.46519,1.46487,1.465,250900001.0
2007-11-23 21:07:00,1.46502,1.46518,1.46469,1.46518,203800000.0
2007-11-23 21:08:00,1.46519,1.4655,1.46509,1.46535,302400002.0
2007-11-23 21:09:00,1.4653,1.46549,1.46517,1.46535,61400000.0
2007-11-23 21:10:00,1.4653,1.46574,1.4653,1.46549,261600000.0
2007-11-23 21:11:00,1.46566,1.46576,1.46547,1.46547,28000000.0
2007-11-23 21:12:00,1.4656,1.46587,1.46557,1.46566,231400000.0
2007-11-23 21:13:00,1.46566,1.46603,1.46552,1.46585,213200000.0
2007-11-23 21:14:00,1.4659,1.4659,1.46551,1.46562,248500001.0
2007-11-23 21:15:00,1.46549,1.46572,1.46549,1.46563,292800000.0
2007-11-23 21:16:00,1.46567,1.46576,1.46559,1.46564,148700000.0
2007-11-23 21:17:00,1.46557,1.46615,1.46549,1.46615,262000001.0
2007-11-23 21:18:00,1.46602,1.46624,1.46595,1.46608,168200000.0
2007-11-23 21:19:00,1.46608,1.46621,1.4659,1.46621,124400000.0
2007-11-23 21:20:00,1.46618,1.46618,1.46599,1.46599,105200000.0
2007-11-23 21:21:00,1.46616,1.46673,1.46616,1.46667,138500000.0
2007-11-23 21:22:00,1.46675,1.46702,1.46671,1.46702,209300000.0
2007-11-23 21:23:00,1.46716,1.46752,1.46716,1.46738,67400000.0
2007-11-23 21:24:00,1.46746,1.46778,1.46737,1.46737,154000001.0
2007-11-23 21:25:00,1.46757,1.46798,1.46756,1.4679,201700000.0
2007-11-23 21:26:00,1.46806,1.46817,1.46767,1.46782,234800000.0
2007-11-23 21:27:00,1.46764,1.46787,1.46758,1.46768,182500000.0
2007-11-23 21:28:00,1.46752,1.46775,1.46745,1.46758,126700001.0
2007-11-23 21:29:00,1.46755,1.46762,1.46734,1.46745,311000000.0
2007-11-23 21:30:00,1.46746,1.46759,1.4673,1.46754,104500000.0
2007-11-23 21:31:00,1.46753,1.46754,1.46727,1.46728,410500001.0
2007-11-23 21:32:00,1.4672,1.46726,1.46693,1.46715,349100002.0
2007-11-23 21:33:00,1.46722,1.46727,1.46695,1.46712,324900000.0
2007-11-23 21:34:00,1.46715,1.46728,1.46708,1.46721,260400000.0
2007-11-23 21:35:00,1.46716,1.46729,1.4669,1.46696,297500001.0
2007-11-23 21:36:00,1.46706,1.46712,1.46677,1.46709,282000000.0
2007-11-23 21:37:00,1.46699,1.46727,1.4669,1.4671,302500000.0
2007-11-23 21:38:00,1.4671,1.46725,1.46698,1.46706,256700001.0
2007-11-23 21:39:00,1.46689,1.46702,1.46676,1.46685,324599999.0
2007-11-23 21:40:00,1.46684,1.46692,1.46671,1.46675,204200002.0
2007-11-23 21:41:00,1.46676,1.46704,1.46662,1.4668,251100001.0
2007-11-23 21:42:00,1.46685,1.46707,1.46683,1.46691,160800000.0
2007-11-23 21:43:00,1.46706,1.46725,1.46702,1.4671,195300000.0
2007-11-23 21:44:00,1.46707,1.46707,1.46683,1.46697,160900000.0
2007-11-23 21:45:00,1.46713,1.46735,1.46688,1.46732,362200001.0
2007-11-23 21:46:00,1.46726,1.46731,1.46695,1.46704,368200000.0
2007-11-23 21:47:00,1.46688,1.4672,1.46674,1.46693,256600000.0
2007-11-23 21:48:00,1.46702,1.46726,1.46696,1.46696,427900000.0
2007-11-23 21:49:00,1.46697,1.46723,1.46692,1.46718,301700000.0
2007-11-23 21:50:00,1.4671,1.46739,1.46696,1.46706,386800002.0
2007-11-23 21:51:00,1.46708,1.46725,1.46689,1.46722,461800000.0
2007-11-23 21:52:00,1.46729,1.46747,1.46715,1.46733,345600001.0
2007-11-23 21:53:00,1.4674,1.4674,1.46707,1.46716,98500001.0
2007-11-23 21:54:00,1.46695,1.46705,1.46671,1.46687,432700000.0
2007-11-23 21:55:00,1.46672,1.46719,1.46671,1.46719,124100000.0
2007-11-23 21:56:00,1.46734,1.46734,1.46708,1.46731,52700000.0
2007-11-23 21:57:00,1.46697,1.4673,1.46682,1.46704,270400002.0
2007-11-23 21:58:00,1.46709,1.46737,1.46705,1.46718,179400001.0
2007-11-23 21:59:00,1.46713,1.46722,1.4671,1.4672,227000000.0
2007-11-23 22:00:00,1.4668,1.46707,1.46668,1.46701,88800000.0
2007-11-23 22:01:00,1.46691,1.46705,1.46671,1.46671,166200001.0
2007-11-23 22:02:00,1.46684,1.46697,1.46672,1.46694,222999999.0
2007-11-23 22:03:00,1.46715,1.46743,1.46711,1.46716,151600001.0
2007-11-23 22:04:00,1.46724,1.46732,1.46697,1.46728,310100001.0
2007-11-23 22:05:00,1.46741,1.46747,1.4671,1.46737,183000000.0
2007-11-23 22:06:00,1.46726,1.46749,1.46714,1.46722,102700000.0
2007-11-23 22:07:00,1.46718,1.4673,1.46687,1.46717,172400001.0
2007-11-23 22:08:00,1.46725,1.46739,1.46688,1.46716,162700000.0
2007-11-23 22:09:00,1.46719,1.46758,1.4668,1.46713,281200002.0
2007-11-23 22:10:00,1.46717,1.46755,1.46702,1.46731,169100000.0
2007-11-23 22:11:00,1.46733,1.46748,1.46718,1.46728,265900000.0
2007-11-23 22:12:00,1.46743,1.46752,1.46717,1.4674,184000000.0
2007-11-23 22:13:00,1.46728,1.46765,1.46701,1.46754,205100000.0
2007-11-23 22:14:00,1.46745,1.46769,1.46739,1.46743,127300000.0
2007-11-23 22:15:00,1.46748,1.4677,1.46732,1.46739,103400000.0
2007-11-23 22:16:00,1.46731,1.46748,1.46731,1.46739,71600000.0
2007-11-23 22:17:00,1.46723,1.46748,1.46705,1.46748,216000002.0
2007-11-23 22:18:00,1.46736,1.46762,1.46717,1.46744,125900000.0
2007-11-23 22:19:00,1.46729,1.46772,1.46725,1.46742,238100000.0
2007-11-23 22:20:00,1.46763,1.46774,1.4675,1.4675,158800001.0
2007-11-23 22:21:00,1.46743,1.4675,1.46727,1.46742,171000000.0
2007-11-23 22:22:00,1.46735,1.46748,1.46718,1.46718,175800001.0
2007-11-23 22:23:00,1.46715,1.4674,1.46714,1.46722,185400001.0
2007-11-23 22:24:00,1.4672,1.4672,1.46672,1.46675,246900000.0
2007-11-23 22:25:00,1.46679,1.46727,1.46668,1.4672,188300000.0
2007-11-23 22:26:00,1.46722,1.46741,1.46702,1.46741,169100000.0
2007-11-23 22:27:00,1.46756,1.46756,1.46712,1.46744,162900000.0
2007-11-23 22:28:00,1.46691,1.4671,1.46666,1.46692,47800000.0
2007-11-23 22:29:00,1.46689,1.46727,1.46685,1.46702,176800000.0
2007-11-23 22:30:00,1.4669,1.46713,1.46677,1.46677,256000000.0
2007-11-23 22:31:00,1.4671,1.46742,1.46682,1.46741,231400000.0
2007-11-23 22:32:00,1.46741,1.46746,1.46706,1.46745,180400000.0
2007-11-23 22:33:00,1.46711,1.4672,1.46709,1.4672,119100001.0
2007-11-23 22:34:00,1.46728,1.46758,1.46723,1.46728,273000000.0
2007-11-23 22:35:00,1.46721,1.46744,1.46709,1.46744,201300000.0
2007-11-23 22:36:00,1.46741,1.46742,1.4672,1.46733,125300002.0
2007-11-23 22:37:00,1.46747,1.46747,1.46715,1.46725,185500000.0
2007-11-23 22:38:00,1.46725,1.46758,1.4671,1.46715,324100000.0
2007-11-23 22:39:00,1.4672,1.46761,1.46707,1.46751,257600001.0
2007-11-23 22:40:00,1.46766,1.46766,1.46715,1.46754,328800001.0
2007-11-23 22:41:00,1.46782,1.46815,1.4677,1.46815,274900001.0
2007-11-23 22:42:00,1.46813,1.46813,1.46762,1.46783,139000000.0
2007-11-23 22:43:00,1.46767,1.4678,1.46758,1.46765,189900000.0
2007-11-23 22:44:00,1.4675,1.46754,1.46732,1.46743,194700000.0
2007-11-23 22:45:00,1.46741,1.46744,1.46729,1.4673,219800000.0
2007-11-23 22:46:00,1.46728,1.46757,1.46727,1.46735,156200000.0
2007-11-23 22:47:00,1.46739,1.46751,1.46732,1.46738,113900000.0
2007-11-23 22:48:00,1.46728,1.46752,1.46727,1.46744,115500000.0
2007-11-23 22:49:00,1.46743,1.46743,1.46714,1.46714,221000000.0
2007-11-23 22:50:00,1.46711,1.46757,1.4671,1.46712,182200000.0
2007-11-23 22:51:00,1.46738,1.46767,1.46737,1.46746,314500002.0
2007-11-23 22:52:00,1.46726,1.46765,1.46717,1.46733,252300000.0
2007-11-23 22:53:00,1.46742,1.46745,1.46707,1.4674,152600000.0
2007-11-23 22:54:00,1.46741,1.46744,1.46726,1.46735,185000001.0
2007-11-23 22:55:00,1.46732,1.4674,1.46719,1.4674,223700000.0
2007-11-23 22:56:00,1.4673,1.46764,1.46727,1.46732,138400001.0
2007-11-23 22:57:00,1.46746,1.4676,1.46725,1.4676,26600000.0
2007-11-23 22:58:00,1.46757,1.46771,1.46741,1.46741,26400000.0
2007-11-23 22:59:00,1.46764,1.46764,1.46748,1.46764,20800000.0
2007-11-23 23:00:00,1.46724,1.46738,1.46711,1.46718,118400000.0
2007-11-23 23:01:00,1.46742,1.46753,1.46701,1.46711,57200000.0
2007-11-23 23:02:00,1.46707,1.46726,1.46663,1.46663,27800000.0
2007-11-23 23:03:00,1.46684,1.46699,1.46673,1.4668,31600000.0
2007-11-23 23:04:00,1.46753,1.46754,1.46713,1.46754,45200000.0
2007-11-23 23:05:00,1.46719,1.46734,1.46704,1.46734,39800000.0
2007-11-23 23:06:00,1.46742,1.46759,1.46737,1.46743,40800000.0
2007-11-23 23:07:00,1.46674,1.4671,1.46657,1.46706,41700000.0
2007-11-23 23:08:00,1.46704,1.46733,1.46704,1.46725,31500000.0
2007-11-23 23:09:00,1.46749,1.46763,1.46738,1.46744,42400000.0
2007-11-23 23:10:00,1.46735,1.46788,1.46735,1.4677,75800000.0
2007-11-23 23:11:00,1.46771,1.46771,1.46744,1.46744,52800000.0
2007-11-23 23:12:00,1.46762,1.46772,1.46727,1.46729,96800000.0
2007-11-23 23:13:00,1.46728,1.46728,1.4671,1.46716,34900000.0
2007-11-23 23:14:00,1.46726,1.46742,1.46714,1.46727,42900000.0
2007-11-23 23:15:00,1.46725,1.46732,1.46683,1.46686,38500000.0
2007-11-23 23:16:00,1.46679,1.46686,1.46679,1.46686,62000001.0
2007-11-23 23:17:00,1.46693,1.46707,1.4669,1.4669,83400000.0
2007-11-23 23:18:00,1.46704,1.46706,1.46681,1.4669,43400000.0
2007-11-23 23:19:00,1.46712,1.46721,1.46698,1.46698,37800000.0
2007-11-23 23:20:00,1.46699,1.46711,1.46681,1.46681,64500000.0
2007-11-23 23:21:00,1.46681,1.46709,1.46681,1.46701,40500000.0
2007-11-23 23:22:00,1.46685,1.46723,1.46659,1.4669,121100000.0
2007-11-23 23:23:00,1.46689,1.46707,1.46634,1.46672,194200001.0
2007-11-23 23:24:00,1.46685,1.46701,1.46678,1.4669,64800000.0
2007-11-23 23:25:00,1.46686,1.46713,1.46654,1.46707,33800000.0
2007-11-23 23:26:00,1.46713,1.46733,1.46709,1.46733,49500000.0
2007-11-23 23:27:00,1.46733,1.46741,1.46725,1.46741,23800000.0
2007-11-23 23:28:00,1.46745,1.46763,1.46731,1.46731,42000001.0
2007-11-23 23:29:00,1.46758,1.46764,1.46721,1.46726,84200000.0
2007-11-23 23:30:00,1.46758,1.4677,1.46724,1.46726,75400000.0
2007-11-23 23:31:00,1.46739,1.46756,1.46737,1.46743,56800000.0
2007-11-23 23:32:00,1.46747,1.46748,1.46724,1.46732,61400000.0
2007-11-23 23:33:00,1.4672,1.46724,1.46699,1.46699,121200000.0
2007-11-23 23:34:00,1.46701,1.46739,1.46696,1.46698,191500001.0
2007-11-23 23:35:00,1.46698,1.46701,1.4669,1.4669,148500000.0
2007-11-23 23:36:00,1.46682,1.46689,1.46682,1.46687,42800000.0
2007-11-23 23:37:00,1.46678,1.46718,1.46653,1.46702,31000000.0
2007-11-23 23:38:00,1.46665,1.46675,1.46646,1.46658,36200000.0
2007-11-23 23:39:00,1.46653,1.46679,1.46638,1.4666,183000000.0
2007-11-23 23:40:00,1.46663,1.46663,1.46639,1.46656,81400000.0
2007-11-23 23:41:00,1.46657,1.46669,1.4663,1.4663,113600000.0
2007-11-23 23:42:00,1.46632,1.46658,1.46632,1.46658,36000000.0
2007-11-23 23:43:00,1.46652,1.46652,1.46569,1.46598,77300000.0
2007-11-23 23:44:00,1.46629,1.46639,1.46587,1.46597,75000000.0
2007-11-23 23:45:00,1.46594,1.46616,1.46576,1.46616,89600001.0
2007-11-23 23:46:00,1.46609,1.46617,1.46594,1.46605,98200000.0
2007-11-23 23:47:00,1.46572,1.46573,1.46453,1.46453,79700000.0
2007-11-23 23:48:00,1.46481,1.46484,1.46444,1.46457,36400000.0
2007-11-23 23:49:00,1.46457,1.4647,1.46432,1.4647,143600001.0
2007-11-23 23:50:00,1.46474,1.4652,1.46474,1.4652,37600000.0
2007-11-23 23:51:00,1.4653,1.46546,1.46508,1.46528,71600000.0
2007-11-23 23:52:00,1.46546,1.46564,1.46542,1.46542,153100000.0
2007-11-23 23:53:00,1.46511,1.4655,1.46496,1.46515,105700000.0
2007-11-23 23:54:00,1.46552,1.46552,1.4646,1.46483,219800000.0
2007-11-23 23:55:00,1.46505,1.46543,1.46497,1.46503,122600001.0
2007-11-23 23:56:00,1.46498,1.46542,1.46486,1.4652,71800000.0
2007-11-23 23:57:00,1.46527,1.46571,1.46525,1.46535,122500000.0
2007-11-23 23:58:00,1.46522,1.4654,1.46506,1.46516,136200000.0
2007-11-23 23:59:00,1.46503,1.46515,1.46483,1.46483,73800000.0
2007-11-26 00:00:00,1.46238,1.4625,1.46211,1.46212,146400002.0
2007-11-26 00:01:00,1.4627,1.4627,1.4625,1.4625,154500000.0
2007-11-26 00:02:00,1.46428,1.46428,1.4631,1.4631,154500000.0
2007-11-26 00:03:00,1.46281,1.46294,1.46197,1.46197,197700000.0
2007-11-26 00:04:00,1.46199,1.46208,1.46185,1.462,144000000.0
2007-11-26 00:05:00,1.46194,1.46225,1.46184,1.46184,34800001.0
2007-11-26 00:06:00,1.46172,1.46185,1.46154,1.46164,60600000.0
2007-11-26 00:07:00,1.46209,1.46214,1.46186,1.46214,90800001.0
2007-11-26 00:08:00,1.46222,1.4625,1.46222,1.4625,46600000.0
2007-11-26 00:09:00,1.46236,1.46265,1.46233,1.46258,116900001.0
2007-11-26 00:10:00,1.46234,1.46272,1.46234,1.46272,29400000.0
2007-11-26 00:11:00,1.46273,1.46289,1.46259,1.46285,28600000.0
2007-11-26 00:12:00,1.46245,1.46262,1.46234,1.46235,31400000.0
2007-11-26 00:13:00,1.46243,1.4626,1.46243,1.4626,41000000.0
2007-11-26 00:14:00,1.46282,1.46282,1.46234,1.46256,39700000.0
2007-11-26 00:15:00,1.46324,1.46324,1.4629,1.46304,37600000.0
2007-11-26 00:16:00,1.46304,1.46315,1.46296,1.46296,67500000.0
2007-11-26 00:17:00,1.46255,1.46261,1.46245,1.4626,95300000.0
2007-11-26 00:18:00,1.46263,1.46263,1.4625,1.46251,48000000.0
2007-11-26 00:19:00,1.46255,1.46257,1.46195,1.46211,115200001.0
2007-11-26 00:20:00,1.4622,1.46241,1.46219,1.46221,60500000.0
2007-11-26 00:21:00,1.46249,1.46261,1.46228,1.46251,35200000.0
2007-11-26 00:22:00,1.46257,1.46265,1.46217,1.4625,46100000.0
2007-11-26 00:23:00,1.46259,1.46272,1.46233,1.4625,50200000.0
2007-11-26 00:24:00,1.46241,1.46266,1.46236,1.46265,78800000.0
2007-11-26 00:25:00,1.4626,1.46291,1.46254,1.46266,48700000.0
2007-11-26 00:26:00,1.4628,1.46288,1.46278,1.46278,40600000.0
2007-11-26 00:27:00,1.46301,1.46322,1.46295,1.46298,20600000.0
2007-11-26 00:28:00,1.46304,1.46317,1.46278,1.46278,40000000.0
2007-11-26 00:29:00,1.46275,1.46275,1.46249,1.46262,71400000.0
2007-11-26 00:30:00,1.46258,1.46268,1.46255,1.46268,56500000.0
2007-11-26 00:31:00,1.46262,1.46272,1.4626,1.46272,46800000.0
2007-11-26 00:32:00,1.46271,1.46287,1.46265,1.46268,103100000.0
2007-11-26 00:33:00,1.46286,1.46294,1.46277,1.4628,128900000.0
2007-11-26 00:34:00,1.46296,1.46335,1.46291,1.46335,28000000.0
2007-11-26 00:35:00,1.46291,1.46296,1.46288,1.46289,43800000.0
2007-11-26 00:36:00,1.4629,1.46299,1.46284,1.46299,62000000.0
2007-11-26 00:37:00,1.46302,1.46303,1.46281,1.46288,48600000.0
2007-11-26 00:38:00,1.46278,1.46278,1.46246,1.46253,36400000.0
2007-11-26 00:39:00,1.46314,1.46314,1.46238,1.46239,42400000.0
2007-11-26 00:40:00,1.46272,1.46309,1.46269,1.46295,41400000.0
2007-11-26 00:41:00,1.46296,1.46296,1.46265,1.46289,29400000.0
2007-11-26 00:42:00,1.46292,1.46292,1.46232,1.46288,56400000.0
2007-11-26 00:43:00,1.46294,1.46294,1.46257,1.46285,51000000.0
2007-11-26 00:44:00,1.46301,1.46321,1.4629,1.4629,51200000.0
2007-11-26 00:45:00,1.4632,1.46329,1.46282,1.46306,42900000.0
2007-11-26 00:46:00,1.46317,1.46343,1.46299,1.46301,56500000.0
2007-11-26 00:47:00,1.46321,1.46328,1.46278,1.46278,35200000.0
2007-11-26 00:48:00,1.46288,1.46299,1.46288,1.46295,28700000.0
2007-11-26 00:49:00,1.46324,1.46324,1.46271,1.46276,40200000.0
2007-11-26 00:50:00,1.46328,1.46328,1.46288,1.46307,36100000.0
2007-11-26 00:51:00,1.46267,1.4631,1.46267,1.46306,53700000.0
2007-11-26 00:52:00,1.46294,1.46304,1.46234,1.46235,94000000.0
2007-11-26 00:53:00,1.46246,1.46266,1.46242,1.46266,44000000.0
2007-11-26 00:54:00,1.46262,1.46275,1.46262,1.46275,56300000.0
2007-11-26 00:55:00,1.46282,1.46299,1.46249,1.46268,33200000.0
2007-11-26 00:56:00,1.46267,1.46268,1.46246,1.46262,49000000.0
2007-11-26 00:57:00,1.46246,1.4625,1.46238,1.46248,44500000.0
2007-11-26 00:58:00,1.46259,1.46264,1.4625,1.46253,43400000.0
2007-11-26 00:59:00,1.46239,1.46242,1.46216,1.46232,137500000.0
2007-11-26 01:00:00,1.46227,1.46227,1.46183,1.46183,77900000.0
2007-11-26 01:01:00,1.4621,1.46217,1.46204,1.46204,61200000.0
2007-11-26 01:02:00,1.46213,1.46213,1.46191,1.46212,56200000.0
2007-11-26 01:03:00,1.46208,1.46208,1.46191,1.46194,46800000.0
2007-11-26 01:04:00,1.4623,1.46238,1.46203,1.4623,38500000.0
2007-11-26 01:05:00,1.46219,1.46248,1.46219,1.46228,54900000.0
2007-11-26 01:06:00,1.46198,1.46236,1.46194,1.46223,21200000.0
2007-11-26 01:07:00,1.46209,1.46223,1.46209,1.46214,51400000.0
2007-11-26 01:08:00,1.46222,1.46254,1.46209,1.46237,81500001.0
2007-11-26 01:09:00,1.46299,1.4631,1.46267,1.46296,155299999.0
2007-11-26 01:10:00,1.46269,1.46311,1.46269,1.46302,64200000.0
2007-11-26 01:11:00,1.46315,1.46322,1.46296,1.46322,161700000.0
2007-11-26 01:12:00,1.46313,1.4636,1.46288,1.46288,204300001.0
2007-11-26 01:13:00,1.46276,1.46295,1.46268,1.46279,152200001.0
2007-11-26 01:14:00,1.46277,1.46284,1.46259,1.46266,44800000.0
2007-11-26 01:15:00,1.46289,1.46308,1.46282,1.46308,40800001.0
2007-11-26 01:16:00,1.46308,1.46308,1.46291,1.46304,44300001.0
2007-11-26 01:17:00,1.46291,1.46321,1.46291,1.46321,37400000.0
2007-11-26 01:18:00,1.46307,1.46311,1.46295,1.46295,57700001.0
2007-11-26 01:19:00,1.46299,1.46322,1.46292,1.46322,34200000.0
2007-11-26 01:20:00,1.46291,1.46291,1.46271,1.46271,47200000.0
2007-11-26 01:21:00,1.46259,1.46276,1.46254,1.46261,42800000.0
2007-11-26 01:22:00,1.4627,1.46287,1.46255,1.4627,96400000.0
2007-11-26 01:23:00,1.46302,1.46303,1.46281,1.46288,24400000.0
2007-11-26 01:24:00,1.46268,1.46312,1.46253,1.46283,77800000.0
2007-11-26 01:25:00,1.46271,1.46275,1.46242,1.46265,39800000.0
2007-11-26 01:26:00,1.46225,1.46225,1.46133,1.46183,234100001.0
2007-11-26 01:27:00,1.46181,1.46196,1.46165,1.46176,50800000.0
2007-11-26 01:28:00,1.46164,1.462,1.46164,1.46196,51600000.0
2007-11-26 01:29:00,1.46196,1.46206,1.46175,1.46187,27800000.0
2007-11-26 01:30:00,1.46162,1.46172,1.46099,1.461,50200000.0
2007-11-26 01:31:00,1.46041,1.46055,1.46033,1.46035,41000000.0
2007-11-26 01:32:00,1.46035,1.46056,1.46035,1.4605,53600000.0
2007-11-26 01:33:00,1.46063,1.46071,1.46031,1.46031,91100000.0
2007-11-26 01:34:00,1.46037,1.4607,1.46035,1.46051,114700001.0
2007-11-26 01:35:00,1.46021,1.46035,1.45972,1.46016,41100000.0
2007-11-26 01:36:00,1.46009,1.46024,1.45973,1.46024,46900000.0
2007-11-26 01:37:00,1.46001,1.46002,1.45975,1.45985,42000000.0
2007-11-26 01:38:00,1.46024,1.46041,1.46018,1.46026,61100000.0
2007-11-26 01:39:00,1.4604,1.46062,1.46018,1.46062,23000000.0
2007-11-26 01:40:00,1.46034,1.46088,1.46034,1.46065,40600000.0
2007-11-26 01:41:00,1.46047,1.4606,1.45994,1.46031,62400000.0
2007-11-26 01:42:00,1.46023,1.46048,1.45976,1.46013,252900000.0
2007-11-26 01:43:00,1.46042,1.4605,1.46024,1.46043,46400000.0
2007-11-26 01:44:00,1.46017,1.46029,1.46003,1.46017,235300000.0
2007-11-26 01:45:00,1.46031,1.46053,1.4602,1.46053,152300001.0
2007-11-26 01:46:00,1.4606,1.4606,1.46044,1.46047,31600000.0
2007-11-26 01:47:00,1.46043,1.46043,1.46031,1.46041,59100000.0
2007-11-26 01:48:00,1.4603,1.46038,1.46015,1.46038,22400000.0
2007-11-26 01:49:00,1.46029,1.46074,1.46021,1.46027,101600000.0
2007-11-26 01:50:00,1.46033,1.46065,1.46021,1.46063,177200000.0
2007-11-26 01:51:00,1.46061,1.46063,1.46051,1.46063,56600000.0
2007-11-26 01:52:00,1.46072,1.46098,1.46051,1.46076,216000001.0
2007-11-26 01:53:00,1.46076,1.46103,1.46049,1.46098,99800001.0
2007-11-26 01:54:00,1.46085,1.461,1.46082,1.46094,57600000.0
2007-11-26 01:55:00,1.4608,1.46111,1.4608,1.46111,50600000.0
2007-11-26 01:56:00,1.46127,1.46181,1.46124,1.46158,79200000.0
2007-11-26 01:57:00,1.46132,1.46158,1.4612,1.4612,105600000.0
2007-11-26 01:58:00,1.46132,1.46196,1.46132,1.46173,59800000.0
2007-11-26 01:59:00,1.4618,1.46201,1.46161,1.46176,63300001.0
2007-11-26 02:00:00,1.46201,1.46204,1.46188,1.46192,41200000.0
2007-11-26 02:01:00,1.46156,1.46189,1.46135,1.46189,25600000.0
2007-11-26 02:02:00,1.46193,1.46193,1.46136,1.46182,43800000.0
2007-11-26 02:03:00,1.46175,1.46201,1.46175,1.4619,39200000.0
2007-11-26 02:04:00,1.46167,1.46206,1.46167,1.46198,48900000.0
2007-11-26 02:05:00,1.462,1.46206,1.46169,1.46169,37900000.0
2007-11-26 02:06:00,1.46173,1.46184,1.46169,1.46184,46800000.0
2007-11-26 02:07:00,1.46173,1.46196,1.46173,1.46186,58400001.0
2007-11-26 02:08:00,1.46162,1.46175,1.46159,1.46164,32200000.0
2007-11-26 02:09:00,1.46181,1.46185,1.46137,1.46171,29000000.0
2007-11-26 02:10:00,1.46178,1.46212,1.46139,1.46195,31500000.0
2007-11-26 02:11:00,1.46165,1.4622,1.46165,1.46193,45000000.0
2007-11-26 02:12:00,1.46176,1.46207,1.46176,1.46185,36500000.0
2007-11-26 02:13:00,1.4618,1.46194,1.46163,1.46173,31300000.0
2007-11-26 02:14:00,1.46176,1.4619,1.46163,1.4617,34600000.0
2007-11-26 02:15:00,1.46185,1.46192,1.46163,1.46192,36300000.0
2007-11-26 02:16:00,1.46189,1.46197,1.46158,1.46183,28900000.0
2007-11-26 02:17:00,1.46182,1.46191,1.46162,1.4619,36600000.0
2007-11-26 02:18:00,1.46186,1.46194,1.46168,1.46174,60500000.0
2007-11-26 02:19:00,1.46203,1.46214,1.46202,1.4621,25800000.0
2007-11-26 02:20:00,1.46206,1.46219,1.46172,1.46198,40000000.0
2007-11-26 02:21:00,1.46185,1.46207,1.46183,1.46207,14400000.0
2007-11-26 02:22:00,1.46192,1.46206,1.4616,1.46186,25400000.0
2007-11-26 02:23:00,1.46193,1.46196,1.46162,1.46162,33000000.0
2007-11-26 02:24:00,1.46141,1.4618,1.46135,1.46135,39000000.0
2007-11-26 02:25:00,1.46127,1.46148,1.46084,1.46093,76700000.0
2007-11-26 02:26:00,1.46096,1.46097,1.46078,1.46093,40200000.0
2007-11-26 02:27:00,1.46083,1.46083,1.46042,1.46055,20400000.0
2007-11-26 02:28:00,1.46077,1.46088,1.46056,1.46069,40400000.0
2007-11-26 02:29:00,1.46042,1.46078,1.46026,1.46078,39200000.0
2007-11-26 02:30:00,1.46064,1.46095,1.4606,1.46095,28600000.0
2007-11-26 02:31:00,1.46086,1.46088,1.46057,1.46066,50000000.0
2007-11-26 02:32:00,1.46079,1.46079,1.46052,1.4607,39000000.0
2007-11-26 02:33:00,1.46073,1.46115,1.46073,1.46097,37400000.0
2007-11-26 02:34:00,1.46123,1.46146,1.46102,1.46111,56400000.0
2007-11-26 02:35:00,1.46103,1.46119,1.46086,1.46112,23200000.0
2007-11-26 02:36:00,1.46068,1.461,1.46068,1.46082,30400000.0
2007-11-26 02:37:00,1.46102,1.4614,1.46102,1.46123,30400000.0
2007-11-26 02:38:00,1.46112,1.46122,1.46093,1.46093,37000000.0
2007-11-26 02:39:00,1.46102,1.46113,1.46041,1.46113,33600000.0
2007-11-26 02:40:00,1.46114,1.46118,1.46103,1.46112,42100000.0
2007-11-26 02:41:00,1.46125,1.46125,1.46087,1.46123,34100000.0
2007-11-26 02:42:00,1.46124,1.46124,1.4609,1.46108,43700000.0
2007-11-26 02:43:00,1.46094,1.46112,1.46088,1.46099,44500000.0
2007-11-26 02:44:00,1.46104,1.46115,1.46074,1.46103,32400001.0
2007-11-26 02:45:00,1.46107,1.4612,1.46079,1.46107,30800000.0
2007-11-26 02:46:00,1.46126,1.46126,1.46097,1.46125,31700000.0
2007-11-26 02:47:00,1.46107,1.46123,1.46071,1.46092,26400000.0
2007-11-26 02:48:00,1.46112,1.46112,1.46095,1.46098,26800000.0
2007-11-26 02:49:00,1.46105,1.46128,1.46074,1.46124,34800000.0
2007-11-26 02:50:00,1.46137,1.46137,1.4611,1.46121,24400000.0
2007-11-26 02:51:00,1.46071,1.46122,1.46071,1.46122,29600000.0
2007-11-26 02:52:00,1.46114,1.46121,1.46094,1.4612,36500000.0
2007-11-26 02:53:00,1.4611,1.4611,1.46065,1.46069,45000000.0
2007-11-26 02:54:00,1.46044,1.46149,1.46044,1.46149,57100001.0
2007-11-26 02:55:00,1.46145,1.46145,1.46124,1.46133,35700000.0
2007-11-26 02:56:00,1.46132,1.46132,1.46096,1.46117,30800000.0
2007-11-26 02:57:00,1.46087,1.46135,1.46087,1.46125,49200000.0
2007-11-26 02:58:00,1.46106,1.4611,1.46091,1.46099,40200000.0
2007-11-26 02:59:00,1.46097,1.46116,1.46078,1.46096,24800000.0
2007-11-26 03:00:00,1.46097,1.46097,1.46056,1.46095,39400000.0
2007-11-26 03:01:00,1.46076,1.46122,1.46058,1.46114,30800000.0
2007-11-26 03:02:00,1.46121,1.46174,1.46115,1.46146,40000000.0
2007-11-26 03:03:00,1.46171,1.46171,1.46151,1.46151,41800001.0
2007-11-26 03:04:00,1.46172,1.46172,1.46089,1.46089,29400000.0
2007-11-26 03:05:00,1.46139,1.46139,1.46088,1.46088,35600000.0
2007-11-26 03:06:00,1.46132,1.46132,1.46111,1.46111,38400000.0
2007-11-26 03:07:00,1.46122,1.46122,1.46079,1.46079,24200000.0
2007-11-26 03:08:00,1.46088,1.46115,1.46077,1.4608,33800000.0
2007-11-26 03:09:00,1.46122,1.46122,1.4608,1.46086,30400000.0
2007-11-26 03:10:00,1.46111,1.46126,1.46095,1.46121,45800000.0
2007-11-26 03:11:00,1.46104,1.46117,1.46072,1.46072,22000000.0
2007-11-26 03:12:00,1.46093,1.46184,1.46083,1.46184,35600000.0
2007-11-26 03:13:00,1.46183,1.46183,1.46163,1.46173,31400000.0
2007-11-26 03:14:00,1.46165,1.46176,1.46158,1.46168,65800000.0
2007-11-26 03:15:00,1.46169,1.46174,1.46161,1.46174,30400000.0
2007-11-26 03:16:00,1.46165,1.46165,1.46101,1.4613,44600000.0
2007-11-26 03:17:00,1.4615,1.46165,1.46145,1.46147,39600000.0
2007-11-26 03:18:00,1.46151,1.4617,1.46138,1.4617,30800000.0
2007-11-26 03:19:00,1.46172,1.46175,1.46152,1.46159,33000000.0
2007-11-26 03:20:00,1.46155,1.46181,1.46155,1.46167,45900000.0
2007-11-26 03:21:00,1.46161,1.46175,1.46146,1.46169,23000000.0
2007-11-26 03:22:00,1.46161,1.46187,1.46154,1.46187,43000001.0
2007-11-26 03:23:00,1.46184,1.46185,1.46171,1.46178,35000001.0
2007-11-26 03:24:00,1.46182,1.46194,1.46165,1.46194,34800000.0
2007-11-26 03:25:00,1.46178,1.46202,1.46174,1.462,31500000.0
2007-11-26 03:26:00,1.46221,1.4624,1.46205,1.4624,34600000.0
2007-11-26 03:27:00,1.46215,1.46237,1.46188,1.46188,41600001.0
2007-11-26 03:28:00,1.46175,1.462,1.46173,1.46191,24200000.0
2007-11-26 03:29:00,1.46189,1.46189,1.4616,1.4616,54300001.0
2007-11-26 03:30:00,1.46178,1.46205,1.46172,1.46179,38300000.0
2007-11-26 03:31:00,1.46185,1.46208,1.46171,1.46205,48900000.0
2007-11-26 03:32:00,1.46203,1.46203,1.46179,1.462,33800000.0
2007-11-26 03:33:00,1.46216,1.46228,1.46205,1.46223,31100000.0
2007-11-26 03:34:00,1.4623,1.46247,1.46211,1.46224,40000000.0
2007-11-26 03:35:00,1.46231,1.46235,1.46201,1.4622,45400000.0
2007-11-26 03:36:00,1.46197,1.46213,1.46154,1.46194,69500000.0
2007-11-26 03:37:00,1.46188,1.46209,1.46184,1.46197,26300000.0
2007-11-26 03:38:00,1.46194,1.46197,1.46176,1.46181,31600000.0
2007-11-26 03:39:00,1.46187,1.46187,1.46149,1.46163,34600000.0
2007-11-26 03:40:00,1.46159,1.46159,1.46146,1.46148,35600000.0
2007-11-26 03:41:00,1.46151,1.46198,1.46147,1.46194,32400000.0
2007-11-26 03:42:00,1.46209,1.46247,1.46209,1.46247,22000000.0
2007-11-26 03:43:00,1.4624,1.4624,1.46204,1.46223,32800000.0
2007-11-26 03:44:00,1.46203,1.46223,1.46201,1.46201,26200000.0
2007-11-26 03:45:00,1.46212,1.46222,1.46186,1.46212,43300000.0
2007-11-26 03:46:00,1.46224,1.46224,1.46177,1.46219,40400000.0
2007-11-26 03:47:00,1.4621,1.46219,1.46195,1.46214,49200000.0
2007-11-26 03:48:00,1.46179,1.46208,1.46179,1.46206,25200000.0
2007-11-26 03:49:00,1.46199,1.46201,1.46168,1.46176,45500000.0
2007-11-26 03:50:00,1.46155,1.46162,1.46119,1.46124,40800000.0
2007-11-26 03:51:00,1.46105,1.46119,1.46076,1.46086,83100000.0
2007-11-26 03:52:00,1.46077,1.46103,1.46075,1.46085,38100000.0
2007-11-26 03:53:00,1.46103,1.46103,1.46072,1.46072,40200000.0
2007-11-26 03:54:00,1.46068,1.46079,1.46046,1.46079,58400001.0
2007-11-26 03:55:00,1.46077,1.46077,1.46051,1.46051,26200000.0
2007-11-26 03:56:00,1.46054,1.46073,1.46046,1.4607,31600000.0
2007-11-26 03:57:00,1.4609,1.46105,1.46054,1.46086,45400000.0
2007-11-26 03:58:00,1.46088,1.46088,1.46054,1.46054,39000000.0
2007-11-26 03:59:00,1.46067,1.46089,1.46054,1.46082,36100000.0
2007-11-26 04:00:00,1.4607,1.46111,1.46069,1.46093,51800000.0
2007-11-26 04:01:00,1.46088,1.46106,1.46069,1.46097,28100000.0
2007-11-26 04:02:00,1.46101,1.46101,1.46041,1.46041,32400000.0
2007-11-26 04:03:00,1.46034,1.46068,1.46004,1.46006,27800000.0
2007-11-26 04:04:00,1.45972,1.45985,1.45957,1.45957,33000000.0
2007-11-26 04:05:00,1.45915,1.46001,1.45915,1.46001,36300000.0
2007-11-26 04:06:00,1.45993,1.45996,1.45964,1.45996,25600000.0
2007-11-26 04:07:00,1.45968,1.45968,1.45917,1.45956,23000000.0
2007-11-26 04:08:00,1.45947,1.45959,1.45918,1.45918,47000000.0
2007-11-26 04:09:00,1.45906,1.45946,1.45906,1.45928,30800000.0
2007-11-26 04:10:00,1.45927,1.45953,1.4591,1.4595,53100000.0
2007-11-26 04:11:00,1.45942,1.45949,1.45911,1.4593,50300000.0
2007-11-26 04:12:00,1.45923,1.45924,1.45881,1.45916,57600000.0
2007-11-26 04:13:00,1.45923,1.45935,1.45878,1.45929,33200000.0
2007-11-26 04:14:00,1.45929,1.45942,1.45907,1.45929,43300000.0
2007-11-26 04:15:00,1.45938,1.45951,1.45927,1.4594,46800000.0
2007-11-26 04:16:00,1.45945,1.45976,1.459,1.45976,42600000.0
2007-11-26 04:17:00,1.45972,1.45983,1.4596,1.45979,20800000.0
2007-11-26 04:18:00,1.45917,1.45973,1.45917,1.45966,50700000.0
2007-11-26 04:19:00,1.45938,1.45973,1.45938,1.45973,39200000.0
2007-11-26 04:20:00,1.45939,1.45958,1.45926,1.45926,42600000.0
2007-11-26 04:21:00,1.45936,1.45936,1.45878,1.45878,38800000.0
2007-11-26 04:22:00,1.45896,1.45907,1.45882,1.45902,23200000.0
2007-11-26 04:23:00,1.459,1.45908,1.45879,1.45879,42400000.0
2007-11-26 04:24:00,1.45871,1.45875,1.45857,1.45869,38300001.0
2007-11-26 04:25:00,1.45887,1.4591,1.45874,1.45888,53000000.0
2007-11-26 04:26:00,1.45902,1.45918,1.45891,1.45906,77500000.0
2007-11-26 04:27:00,1.45912,1.45927,1.45902,1.45903,36200000.0
2007-11-26 04:28:00,1.4594,1.45954,1.45913,1.45954,22000000.0
2007-11-26 04:29:00,1.45953,1.4597,1.45922,1.4597,68300000.0
2007-11-26 04:30:00,1.4598,1.46022,1.4598,1.45987,51800000.0
2007-11-26 04:31:00,1.4596,1.45984,1.45953,1.45971,53400000.0
2007-11-26 04:32:00,1.45971,1.4599,1.4597,1.45974,37800000.0
2007-11-26 04:33:00,1.45988,1.45988,1.45955,1.45979,31200000.0
2007-11-26 04:34:00,1.45973,1.4599,1.45962,1.45973,42400000.0
2007-11-26 04:35:00,1.45958,1.45975,1.45955,1.45957,31300000.0
2007-11-26 04:36:00,1.45975,1.45978,1.45959,1.45962,41600000.0
2007-11-26 04:37:00,1.45977,1.45977,1.45936,1.45958,33000000.0
2007-11-26 04:38:00,1.45954,1.45976,1.45947,1.45976,41000000.0
2007-11-26 04:39:00,1.45948,1.45992,1.45948,1.45983,34200000.0
2007-11-26 04:40:00,1.45964,1.45981,1.45953,1.45958,55600000.0
2007-11-26 04:41:00,1.45951,1.45972,1.45932,1.4597,43000000.0
2007-11-26 04:42:00,1.4595,1.45978,1.4595,1.45972,45500000.0
2007-11-26 04:43:00,1.4596,1.45998,1.45945,1.45998,27800000.0
2007-11-26 04:44:00,1.46001,1.46022,1.45956,1.46004,30400000.0
2007-11-26 04:45:00,1.46026,1.46039,1.46026,1.46033,31000000.0
2007-11-26 04:46:00,1.46004,1.46004,1.45935,1.45935,29200000.0
2007-11-26 04:47:00,1.46011,1.46016,1.45997,1.46006,31000000.0
2007-11-26 04:48:00,1.45997,1.45999,1.45981,1.4599,52200000.0
2007-11-26 04:49:00,1.45972,1.46007,1.4597,1.45978,30600000.0
2007-11-26 04:50:00,1.46002,1.46029,1.46,1.46005,27800000.0
2007-11-26 04:51:00,1.46004,1.46022,1.45988,1.46022,42000001.0
2007-11-26 04:52:00,1.46027,1.46043,1.46009,1.46009,24400000.0
2007-11-26 04:53:00,1.46037,1.46059,1.46033,1.46035,21200000.0
2007-11-26 04:54:00,1.46054,1.46055,1.46032,1.4604,29800000.0
2007-11-26 04:55:00,1.46055,1.46055,1.46034,1.46045,53700000.0
2007-11-26 04:56:00,1.46033,1.46046,1.46033,1.46041,37200000.0
2007-11-26 04:57:00,1.46021,1.46028,1.46016,1.46016,36200000.0
2007-11-26 04:58:00,1.46032,1.46032,1.45992,1.46013,34200000.0
2007-11-26 04:59:00,1.46003,1.46042,1.46003,1.46031,21000000.0
2007-11-26 05:00:00,1.46045,1.46101,1.46045,1.46064,53700000.0
2007-11-26 05:01:00,1.46032,1.46039,1.46002,1.46006,41300000.0
2007-11-26 05:02:00,1.45983,1.46056,1.45983,1.46037,44100000.0
2007-11-26 05:03:00,1.46039,1.46039,1.46012,1.46023,46800000.0
2007-11-26 05:04:00,1.46005,1.46027,1.45952,1.45973,25600000.0
2007-11-26 05:05:00,1.4592,1.45943,1.45863,1.45863,34000000.0
2007-11-26 05:06:00,1.45814,1.45834,1.45786,1.45812,31200000.0
2007-11-26 05:07:00,1.4582,1.4582,1.45782,1.45798,34600000.0
2007-11-26 05:08:00,1.45813,1.45849,1.45813,1.45847,33400000.0
2007-11-26 05:09:00,1.45838,1.45844,1.45819,1.45819,35700000.0
2007-11-26 05:10:00,1.4583,1.4583,1.45774,1.45823,32300000.0
2007-11-26 05:11:00,1.45836,1.45853,1.45804,1.45804,41300000.0
2007-11-26 05:12:00,1.45835,1.45848,1.45822,1.45839,44800000.0
2007-11-26 05:13:00,1.45845,1.45876,1.45845,1.4586,27600000.0
2007-11-26 05:14:00,1.45929,1.45929,1.45889,1.45912,38700000.0
2007-11-26 05:15:00,1.45909,1.45909,1.45866,1.45866,34000000.0
2007-11-26 05:16:00,1.45887,1.45962,1.45887,1.45959,40100000.0
2007-11-26 05:17:00,1.4591,1.45924,1.45897,1.45917,29100000.0
2007-11-26 05:18:00,1.45926,1.45926,1.45859,1.45873,42000000.0
2007-11-26 05:19:00,1.45859,1.45882,1.45799,1.4588,42600000.0
2007-11-26 05:20:00,1.45895,1.4591,1.45881,1.45881,21000000.0
2007-11-26 05:21:00,1.45899,1.45939,1.45893,1.45919,32800000.0
2007-11-26 05:22:00,1.45908,1.45908,1.45861,1.45884,41800000.0
2007-11-26 05:23:00,1.45835,1.45899,1.45835,1.45883,43200000.0
2007-11-26 05:24:00,1.45856,1.45881,1.45844,1.45852,29000000.0
2007-11-26 05:25:00,1.45831,1.45855,1.45819,1.45845,42800000.0
2007-11-26 05:26:00,1.45845,1.45856,1.45837,1.45837,38100000.0
2007-11-26 05:27:00,1.45841,1.45855,1.45837,1.45841,38600000.0
2007-11-26 05:28:00,1.45857,1.45889,1.45817,1.45881,23200000.0
2007-11-26 05:29:00,1.4586,1.45872,1.45856,1.45872,34800000.0
2007-11-26 05:30:00,1.45882,1.45882,1.45855,1.45872,49900000.0
2007-11-26 05:31:00,1.45886,1.45917,1.45882,1.45895,41500000.0
2007-11-26 05:32:00,1.45913,1.45935,1.45876,1.4588,45200000.0
2007-11-26 05:33:00,1.45928,1.45928,1.45846,1.45846,33700000.0
2007-11-26 05:34:00,1.45931,1.46004,1.45931,1.45981,25800000.0
2007-11-26 05:35:00,1.4599,1.46009,1.45977,1.45981,56900000.0
2007-11-26 05:36:00,1.45965,1.45989,1.45965,1.4597,25600000.0
2007-11-26 05:37:00,1.45974,1.46008,1.45971,1.46008,49600000.0
2007-11-26 05:38:00,1.46014,1.46041,1.45994,1.46001,22600000.0
2007-11-26 05:39:00,1.46013,1.46032,1.45985,1.46016,33900000.0
2007-11-26 05:40:00,1.46015,1.46022,1.46001,1.46001,46000000.0
2007-11-26 05:41:00,1.46011,1.46017,1.45979,1.46008,40100000.0
2007-11-26 05:42:00,1.45991,1.46005,1.45982,1.46002,20600000.0
2007-11-26 05:43:00,1.45974,1.46022,1.45974,1.46017,26400000.0
2007-11-26 05:44:00,1.46026,1.46043,1.46013,1.46034,49600000.0
2007-11-26 05:45:00,1.46018,1.46043,1.46017,1.46017,57300000.0
2007-11-26 05:46:00,1.46032,1.46041,1.46027,1.46027,30200000.0
2007-11-26 05:47:00,1.46017,1.46047,1.46017,1.46036,61600001.0
2007-11-26 05:48:00,1.46022,1.46046,1.46017,1.46022,33600000.0
2007-11-26 05:49:00,1.4603,1.46033,1.46002,1.46004,52300000.0
2007-11-26 05:50:00,1.46007,1.46021,1.45976,1.46001,30200000.0
2007-11-26 05:51:00,1.46001,1.46008,1.45971,1.45971,26800000.0
2007-11-26 05:52:00,1.46009,1.46027,1.45999,1.46013,31400000.0
2007-11-26 05:53:00,1.45981,1.46038,1.45981,1.46038,42700000.0
2007-11-26 05:54:00,1.46039,1.46039,1.4601,1.4602,41400000.0
2007-11-26 05:55:00,1.46005,1.46034,1.46003,1.46028,24400000.0
2007-11-26 05:56:00,1.46039,1.46039,1.46017,1.46035,18400000.0
2007-11-26 05:57:00,1.46031,1.46047,1.46028,1.46037,31600000.0
2007-11-26 05:58:00,1.46039,1.46115,1.46038,1.46038,37600000.0
2007-11-26 05:59:00,1.46035,1.46039,1.46028,1.46028,44000000.0
2007-11-26 06:00:00,1.46045,1.46105,1.46033,1.46044,41000000.0
2007-11-26 06:01:00,1.46028,1.46057,1.46028,1.46045,29200000.0
2007-11-26 06:02:00,1.46059,1.46075,1.46039,1.46057,37400000.0
2007-11-26 06:03:00,1.4603,1.46035,1.46012,1.4602,28200000.0
2007-11-26 06:04:00,1.46019,1.46052,1.45996,1.46052,53100000.0
2007-11-26 06:05:00,1.46042,1.46066,1.4603,1.46041,52800000.0
2007-11-26 06:06:00,1.46049,1.46071,1.46049,1.46063,38900000.0
2007-11-26 06:07:00,1.46071,1.46071,1.46051,1.46066,82900002.0
2007-11-26 06:08:00,1.46077,1.46077,1.46025,1.4603,46800000.0
2007-11-26 06:09:00,1.46023,1.46048,1.46023,1.46035,54600000.0
2007-11-26 06:10:00,1.46036,1.46036,1.46004,1.46031,24400000.0
2007-11-26 06:11:00,1.46034,1.4607,1.45993,1.45993,37200000.0
2007-11-26 06:12:00,1.45991,1.46015,1.45948,1.45948,42600000.0
2007-11-26 06:13:00,1.45981,1.46021,1.45961,1.45984,55000000.0
2007-11-26 06:14:00,1.45983,1.45995,1.45953,1.45979,42600000.0
2007-11-26 06:15:00,1.45973,1.45999,1.45966,1.45978,30600000.0
2007-11-26 06:16:00,1.4597,1.4597,1.45936,1.45959,28000000.0
2007-11-26 06:17:00,1.45917,1.45957,1.45917,1.45953,23000000.0
2007-11-26 06:18:00,1.45948,1.45964,1.45942,1.45957,36500000.0
2007-11-26 06:19:00,1.45945,1.45954,1.45926,1.45939,39900000.0
2007-11-26 06:20:00,1.45934,1.45942,1.45914,1.45914,37200000.0
2007-11-26 06:21:00,1.45929,1.45937,1.45921,1.45937,27200000.0
2007-11-26 06:22:00,1.45932,1.45954,1.45922,1.45954,28900000.0
2007-11-26 06:23:00,1.45951,1.45951,1.45891,1.45925,30400000.0
2007-11-26 06:24:00,1.45921,1.45921,1.4588,1.45911,27800000.0
2007-11-26 06:25:00,1.45915,1.45923,1.45911,1.45923,44800000.0
2007-11-26 06:26:00,1.45924,1.45932,1.4591,1.45922,40000000.0
2007-11-26 06:27:00,1.45915,1.45928,1.45908,1.45928,29200000.0
2007-11-26 06:28:00,1.45931,1.45941,1.45882,1.45897,35200000.0
2007-11-26 06:29:00,1.45893,1.45904,1.4588,1.45886,35400000.0
2007-11-26 06:30:00,1.459,1.45911,1.45895,1.45911,31600000.0
2007-11-26 06:31:00,1.45902,1.45905,1.45882,1.45882,35000001.0
2007-11-26 06:32:00,1.45903,1.45946,1.45903,1.45924,33900000.0
2007-11-26 06:33:00,1.45913,1.45938,1.45913,1.45925,26800000.0
2007-11-26 06:34:00,1.45914,1.45947,1.45904,1.45905,39800000.0
2007-11-26 06:35:00,1.45888,1.45912,1.45861,1.45872,37700000.0
2007-11-26 06:36:00,1.45861,1.45932,1.45861,1.45883,49000000.0
2007-11-26 06:37:00,1.45887,1.45905,1.4586,1.4586,34200000.0
2007-11-26 06:38:00,1.45897,1.45897,1.45811,1.45811,34200000.0
2007-11-26 06:39:00,1.4582,1.45859,1.45798,1.45853,44600000.0
2007-11-26 06:40:00,1.45856,1.45883,1.45856,1.45869,34200000.0
2007-11-26 06:41:00,1.45877,1.4592,1.4584,1.4592,37600000.0
2007-11-26 06:42:00,1.45884,1.45924,1.45884,1.45902,44200000.0
2007-11-26 06:43:00,1.45902,1.45914,1.45877,1.45896,31600000.0
2007-11-26 06:44:00,1.45888,1.45897,1.45874,1.45881,33400000.0
2007-11-26 06:45:00,1.45863,1.45872,1.45841,1.45841,40200001.0
2007-11-26 06:46:00,1.45849,1.45872,1.45842,1.45845,58000001.0
2007-11-26 06:47:00,1.45872,1.45882,1.45857,1.45867,44400000.0
2007-11-26 06:48:00,1.45866,1.45923,1.45866,1.45885,23800000.0
2007-11-26 06:49:00,1.45866,1.4589,1.45841,1.4589,54500000.0
2007-11-26 06:50:00,1.45888,1.45895,1.45864,1.45864,47500000.0
2007-11-26 06:51:00,1.45884,1.45891,1.45859,1.45859,54100000.0
2007-11-26 06:52:00,1.45858,1.45875,1.4584,1.45875,22000000.0
2007-11-26 06:53:00,1.45876,1.45889,1.45846,1.45889,37900000.0
2007-11-26 06:54:00,1.45882,1.45934,1.45873,1.45877,42600000.0
2007-11-26 06:55:00,1.4586,1.4586,1.45809,1.45839,27800000.0
2007-11-26 06:56:00,1.45827,1.45827,1.45794,1.45794,46000000.0
2007-11-26 06:57:00,1.45799,1.45799,1.45747,1.45782,46800000.0
2007-11-26 06:58:00,1.45742,1.45854,1.45742,1.45854,33000000.0
2007-11-26 06:59:00,1.4583,1.4583,1.45766,1.45801,36800000.0
2007-11-26 07:00:00,1.45816,1.45823,1.45803,1.4581,48400000.0
2007-11-26 07:01:00,1.45814,1.45814,1.45788,1.45788,36000000.0
2007-11-26 07:02:00,1.45797,1.45836,1.45779,1.45779,59000000.0
2007-11-26 07:03:00,1.45785,1.45786,1.45772,1.45781,32800000.0
2007-11-26 07:04:00,1.45806,1.45814,1.45784,1.4579,41600000.0
2007-11-26 07:05:00,1.45777,1.45792,1.45758,1.45758,58100000.0
2007-11-26 07:06:00,1.45774,1.45887,1.45774,1.45887,48500000.0
2007-11-26 07:07:00,1.45897,1.45912,1.45876,1.45883,24600000.0
2007-11-26 07:08:00,1.45882,1.45911,1.45868,1.45898,33200000.0
2007-11-26 07:09:00,1.45897,1.45897,1.45832,1.45849,51000000.0
2007-11-26 07:10:00,1.45864,1.45895,1.45864,1.4589,28200000.0
2007-11-26 07:11:00,1.45891,1.45897,1.45853,1.45853,35200000.0
2007-11-26 07:12:00,1.45868,1.45879,1.45817,1.45836,29400000.0
2007-11-26 07:13:00,1.45847,1.45847,1.45823,1.45829,29800000.0
2007-11-26 07:14:00,1.4583,1.45847,1.45821,1.45835,45900000.0
2007-11-26 07:15:00,1.45854,1.45863,1.45825,1.45861,33000000.0
2007-11-26 07:16:00,1.4583,1.45868,1.4583,1.45841,36400000.0
2007-11-26 07:17:00,1.45839,1.45841,1.458,1.45824,37400000.0
2007-11-26 07:18:00,1.45832,1.45832,1.45788,1.45804,46900000.0
2007-11-26 07:19:00,1.45802,1.45818,1.45797,1.45797,25200000.0
2007-11-26 07:20:00,1.45803,1.45856,1.45803,1.45831,42200000.0
2007-11-26 07:21:00,1.45843,1.45876,1.45843,1.45868,30600000.0
2007-11-26 07:22:00,1.45853,1.45853,1.45792,1.45802,66900000.0
2007-11-26 07:23:00,1.45796,1.45858,1.45796,1.4583,42900000.0
2007-11-26 07:24:00,1.45814,1.45834,1.45803,1.45827,33000000.0
2007-11-26 07:25:00,1.4583,1.45852,1.4581,1.4581,37800000.0
2007-11-26 07:26:00,1.45811,1.45831,1.45809,1.45831,28200000.0
2007-11-26 07:27:00,1.45821,1.45822,1.4578,1.4578,30700000.0
2007-11-26 07:28:00,1.45783,1.45849,1.45783,1.45848,42200000.0
2007-11-26 07:29:00,1.45866,1.45884,1.45847,1.45884,49300000.0
2007-11-26 07:30:00,1.45896,1.45921,1.45857,1.45921,28000000.0
2007-11-26 07:31:00,1.4591,1.45918,1.4582,1.4582,14600000.0
2007-11-26 07:32:00,1.45807,1.4583,1.45765,1.4581,52800001.0
2007-11-26 07:33:00,1.45803,1.45822,1.45778,1.45778,27800000.0
2007-11-26 07:34:00,1.45824,1.45849,1.45822,1.45849,46000000.0
2007-11-26 07:35:00,1.45814,1.45826,1.45806,1.45826,23200000.0
2007-11-26 07:36:00,1.45821,1.45844,1.45802,1.45836,54400000.0
2007-11-26 07:37:00,1.45834,1.45846,1.4581,1.45846,34200000.0
2007-11-26 07:38:00,1.45832,1.45956,1.45832,1.45951,36200000.0
2007-11-26 07:39:00,1.45923,1.45953,1.45923,1.45945,34200000.0
2007-11-26 07:40:00,1.45965,1.45982,1.45949,1.45967,40900000.0
2007-11-26 07:41:00,1.45971,1.4599,1.4597,1.45975,33200000.0
2007-11-26 07:42:00,1.45961,1.45983,1.45939,1.45978,34400000.0
2007-11-26 07:43:00,1.45933,1.45957,1.45883,1.45902,42000000.0
2007-11-26 07:44:00,1.45891,1.45912,1.45891,1.45905,24400000.0
2007-11-26 07:45:00,1.45895,1.45903,1.45847,1.45903,40000000.0
2007-11-26 07:46:00,1.45914,1.45914,1.45885,1.45897,21200000.0
2007-11-26 07:47:00,1.45875,1.45875,1.45795,1.45874,70400001.0
2007-11-26 07:48:00,1.45864,1.45879,1.45843,1.45879,34600000.0
2007-11-26 07:49:00,1.45888,1.45892,1.45855,1.45855,50400000.0
2007-11-26 07:50:00,1.459,1.45903,1.4588,1.4588,32900000.0
2007-11-26 07:51:00,1.45865,1.45866,1.45805,1.45823,23400000.0
2007-11-26 07:52:00,1.45817,1.45821,1.4579,1.45821,32600000.0
2007-11-26 07:53:00,1.45825,1.45825,1.45782,1.45784,50200001.0
2007-11-26 07:54:00,1.45768,1.45818,1.45768,1.45776,47000001.0
2007-11-26 07:55:00,1.45791,1.45821,1.45775,1.45821,57100000.0
2007-11-26 07:56:00,1.45813,1.45838,1.45795,1.45838,34200000.0
2007-11-26 07:57:00,1.45819,1.45826,1.45801,1.45824,40600001.0
2007-11-26 07:58:00,1.4579,1.45831,1.4579,1.45805,35000000.0
2007-11-26 07:59:00,1.45773,1.45802,1.45757,1.45771,28600000.0
2007-11-26 08:00:00,1.45775,1.45825,1.45775,1.45805,40900000.0
2007-11-26 08:01:00,1.45803,1.45826,1.45803,1.45814,21100000.0
2007-11-26 08:02:00,1.4583,1.4583,1.4576,1.45762,32600000.0
2007-11-26 08:03:00,1.45754,1.45754,1.4572,1.45727,57000000.0
2007-11-26 08:04:00,1.45725,1.45739,1.45711,1.45711,32800000.0
2007-11-26 08:05:00,1.45703,1.45721,1.45703,1.45721,39600001.0
2007-11-26 08:06:00,1.45721,1.45749,1.45714,1.4573,99400000.0
2007-11-26 08:07:00,1.45715,1.45745,1.45698,1.45745,18200000.0
2007-11-26 08:08:00,1.4575,1.45784,1.45748,1.45758,39400000.0
2007-11-26 08:09:00,1.45783,1.45811,1.45771,1.45811,95500000.0
2007-11-26 08:10:00,1.458,1.458,1.45753,1.45777,24400000.0
2007-11-26 08:11:00,1.45783,1.45792,1.45765,1.45792,44800000.0
2007-11-26 08:12:00,1.45782,1.45794,1.4576,1.4578,43100000.0
2007-11-26 08:13:00,1.45752,1.45822,1.45752,1.458,43400000.0
2007-11-26 08:14:00,1.45792,1.45799,1.45784,1.4579,50000000.0
2007-11-26 08:15:00,1.458,1.458,1.45787,1.45789,35800000.0
2007-11-26 08:16:00,1.45793,1.45818,1.45776,1.45818,31000000.0
2007-11-26 08:17:00,1.45835,1.45846,1.45816,1.4583,52200000.0
2007-11-26 08:18:00,1.45849,1.45859,1.45833,1.45842,37800000.0
2007-11-26 08:19:00,1.45844,1.45847,1.45816,1.45835,30000000.0
2007-11-26 08:20:00,1.45831,1.45831,1.45794,1.45809,35200000.0
2007-11-26 08:21:00,1.45787,1.45803,1.45772,1.45772,32800000.0
2007-11-26 08:22:00,1.45769,1.45832,1.45769,1.45832,45000000.0
2007-11-26 08:23:00,1.45827,1.45838,1.45805,1.4582,49500000.0
2007-11-26 08:24:00,1.45846,1.45849,1.45804,1.45837,38400000.0
2007-11-26 08:25:00,1.45839,1.45868,1.45839,1.45849,29600000.0
2007-11-26 08:26:00,1.45864,1.45869,1.45838,1.45859,54000000.0
2007-11-26 08:27:00,1.45842,1.45848,1.45813,1.45825,44800000.0
2007-11-26 08:28:00,1.45799,1.45815,1.45788,1.45815,64700000.0
2007-11-26 08:29:00,1.45793,1.45819,1.45764,1.45769,64800002.0
2007-11-26 08:30:00,1.45746,1.4577,1.4572,1.45757,35700000.0
2007-11-26 08:31:00,1.4576,1.45787,1.45745,1.45784,39300000.0
2007-11-26 08:32:00,1.45765,1.45767,1.45708,1.45726,36900000.0
2007-11-26 08:33:00,1.45742,1.45771,1.45697,1.45736,33000000.0
2007-11-26 08:34:00,1.45749,1.45753,1.45708,1.45734,84800000.0
2007-11-26 08:35:00,1.45721,1.45734,1.45694,1.45703,43400000.0
2007-11-26 08:36:00,1.45673,1.45673,1.45604,1.45615,53000000.0
2007-11-26 08:37:00,1.45619,1.45623,1.45597,1.45615,40400000.0
2007-11-26 08:38:00,1.45609,1.45611,1.45587,1.45587,39800001.0
2007-11-26 08:39:00,1.45617,1.45617,1.45553,1.45583,52900000.0
2007-11-26 08:40:00,1.45587,1.45615,1.45572,1.4558,35100000.0
2007-11-26 08:41:00,1.45566,1.45604,1.45556,1.45602,23200000.0
2007-11-26 08:42:00,1.456,1.456,1.45564,1.45571,32600000.0
2007-11-26 08:43:00,1.45577,1.45587,1.4556,1.4556,44600000.0
2007-11-26 08:44:00,1.45584,1.45621,1.45568,1.45621,34400000.0
2007-11-26 08:45:00,1.45595,1.45626,1.4558,1.45608,30400000.0
2007-11-26 08:46:00,1.45643,1.45649,1.45624,1.45646,28800000.0
2007-11-26 08:47:00,1.45641,1.45646,1.45618,1.45618,25600000.0
2007-11-26 08:48:00,1.45637,1.45662,1.45637,1.45659,34200000.0
2007-11-26 08:49:00,1.45611,1.45674,1.45611,1.45659,39300000.0
2007-11-26 08:50:00,1.45666,1.4569,1.45663,1.4569,42600000.0
2007-11-26 08:51:00,1.45684,1.45737,1.45684,1.4569,25000000.0
2007-11-26 08:52:00,1.45694,1.45694,1.45628,1.45654,63000001.0
2007-11-26 08:53:00,1.45642,1.45645,1.45619,1.45645,23800000.0
2007-11-26 08:54:00,1.45616,1.45648,1.45602,1.45648,18500000.0
2007-11-26 08:55:00,1.45659,1.45691,1.45654,1.45679,46800001.0
2007-11-26 08:56:00,1.45687,1.45706,1.4566,1.4566,39100000.0
2007-11-26 08:57:00,1.45664,1.45682,1.45663,1.4567,22000000.0
2007-11-26 08:58:00,1.45681,1.45707,1.45664,1.45707,29200000.0
2007-11-26 08:59:00,1.45697,1.45748,1.45684,1.45748,49900000.0
2007-11-26 09:00:00,1.45771,1.45781,1.4573,1.45781,39600001.0
2007-11-26 09:01:00,1.45788,1.45803,1.45778,1.45787,24000000.0
2007-11-26 09:02:00,1.45782,1.45801,1.4578,1.45801,28400000.0
2007-11-26 09:03:00,1.45745,1.45803,1.45745,1.45765,44800000.0
2007-11-26 09:04:00,1.45792,1.45792,1.45737,1.45741,30400000.0
2007-11-26 09:05:00,1.45731,1.45731,1.45677,1.457,35900000.0
2007-11-26 09:06:00,1.45676,1.45687,1.45657,1.45657,36200000.0
2007-11-26 09:07:00,1.4564,1.4564,1.45576,1.45588,43800000.0
2007-11-26 09:08:00,1.45613,1.45636,1.45593,1.45635,47600000.0
2007-11-26 09:09:00,1.45642,1.45645,1.45617,1.4562,56200001.0
2007-11-26 09:10:00,1.45607,1.45633,1.45592,1.45633,26800000.0
2007-11-26 09:11:00,1.45642,1.45642,1.45602,1.45617,41400000.0
2007-11-26 09:12:00,1.45617,1.45672,1.45616,1.45672,33900000.0
2007-11-26 09:13:00,1.45657,1.45676,1.45646,1.45657,42800000.0
2007-11-26 09:14:00,1.45675,1.45752,1.45675,1.45751,30800000.0
2007-11-26 09:15:00,1.45729,1.45772,1.45729,1.45772,27200000.0
2007-11-26 09:16:00,1.4578,1.45812,1.45754,1.45788,30100000.0
2007-11-26 09:17:00,1.4581,1.4581,1.45775,1.45792,37200000.0
2007-11-26 09:18:00,1.4579,1.45804,1.45761,1.45785,18300000.0
2007-11-26 09:19:00,1.4577,1.45872,1.4577,1.45826,30200000.0
2007-11-26 09:20:00,1.4581,1.4581,1.45745,1.45745,36500000.0
2007-11-26 09:21:00,1.45801,1.45806,1.45757,1.45761,19600000.0
2007-11-26 09:22:00,1.45759,1.45783,1.45759,1.45768,31200000.0
2007-11-26 09:23:00,1.45764,1.45843,1.45752,1.45843,41500000.0
2007-11-26 09:24:00,1.45897,1.45908,1.45857,1.45885,34800000.0
2007-11-26 09:25:00,1.45884,1.45893,1.45843,1.45843,39800000.0
2007-11-26 09:26:00,1.45842,1.45892,1.45841,1.45879,62000001.0
2007-11-26 09:27:00,1.45862,1.45866,1.45834,1.45863,23600000.0
2007-11-26 09:28:00,1.45847,1.45865,1.4582,1.45863,46200000.0
2007-11-26 09:29:00,1.45855,1.45904,1.45855,1.45904,39500000.0
2007-11-26 09:30:00,1.45873,1.45881,1.45836,1.45845,36300000.0
2007-11-26 09:31:00,1.4584,1.45843,1.45823,1.45842,47300000.0
2007-11-26 09:32:00,1.45867,1.45875,1.45816,1.45849,50600000.0
2007-11-26 09:33:00,1.45864,1.45875,1.45846,1.4586,22200000.0
2007-11-26 09:34:00,1.45871,1.45876,1.45848,1.45865,52000000.0
2007-11-26 09:35:00,1.45856,1.45887,1.45826,1.45887,36600001.0
2007-11-26 09:36:00,1.4594,1.45996,1.45917,1.45948,30000000.0
2007-11-26 09:37:00,1.45961,1.45961,1.45932,1.45943,62600000.0
2007-11-26 09:38:00,1.45942,1.45958,1.45922,1.45933,47200001.0
2007-11-26 09:39:00,1.4592,1.45972,1.4592,1.45964,39200000.0
2007-11-26 09:40:00,1.45976,1.45978,1.45928,1.45962,33200000.0
2007-11-26 09:41:00,1.45983,1.46022,1.45947,1.45947,29400000.0
2007-11-26 09:42:00,1.45946,1.45986,1.45915,1.45924,67400000.0
2007-11-26 09:43:00,1.45895,1.45962,1.45887,1.45962,47300000.0
2007-11-26 09:44:00,1.45974,1.45998,1.45953,1.45954,42000000.0
2007-11-26 09:45:00,1.45964,1.45979,1.45913,1.45913,36600001.0
2007-11-26 09:46:00,1.45963,1.46005,1.45941,1.45998,56900000.0
2007-11-26 09:47:00,1.45997,1.46002,1.45955,1.45966,56700000.0
2007-11-26 09:48:00,1.46001,1.46062,1.45984,1.46044,34500000.0
2007-11-26 09:49:00,1.46012,1.46029,1.45976,1.45991,31500000.0
2007-11-26 09:50:00,1.45946,1.45966,1.45923,1.45924,38800000.0
2007-11-26 09:51:00,1.45921,1.45921,1.4588,1.45919,39800000.0
2007-11-26 09:52:00,1.45917,1.45927,1.45906,1.45906,63100000.0
2007-11-26 09:53:00,1.45871,1.45912,1.45867,1.45903,60300002.0
2007-11-26 09:54:00,1.45906,1.45906,1.45869,1.45898,35400000.0
2007-11-26 09:55:00,1.45898,1.45926,1.45887,1.45906,49800000.0
2007-11-26 09:56:00,1.45879,1.45909,1.45872,1.45878,51000000.0
2007-11-26 09:57:00,1.45898,1.45898,1.4587,1.4587,46000000.0
2007-11-26 09:58:00,1.45867,1.45899,1.45858,1.45895,54200000.0
2007-11-26 09:59:00,1.45891,1.45915,1.45885,1.45902,46200001.0
2007-11-26 10:00:00,1.45895,1.45907,1.45855,1.45855,39600000.0
2007-11-26 10:01:00,1.45857,1.45857,1.45822,1.45844,49300000.0
2007-11-26 10:02:00,1.45834,1.45834,1.45781,1.45814,39000000.0
2007-11-26 10:03:00,1.45831,1.4585,1.45808,1.45808,13600000.0
2007-11-26 10:04:00,1.45833,1.45833,1.45764,1.45802,35800000.0
2007-11-26 10:05:00,1.45811,1.4582,1.4576,1.45807,39500000.0
2007-11-26 10:06:00,1.4581,1.4581,1.45772,1.45777,26200000.0
2007-11-26 10:07:00,1.45783,1.45794,1.45765,1.45785,32600000.0
2007-11-26 10:08:00,1.45776,1.45795,1.45755,1.45785,36500000.0
2007-11-26 10:09:00,1.45794,1.45794,1.45768,1.45787,36400000.0
2007-11-26 10:10:00,1.45789,1.45802,1.45756,1.458,28400000.0
2007-11-26 10:11:00,1.45788,1.45813,1.45757,1.45797,77000002.0
2007-11-26 10:12:00,1.45797,1.4581,1.4579,1.45803,33000000.0
2007-11-26 10:13:00,1.45782,1.45788,1.45744,1.45749,46000000.0
2007-11-26 10:14:00,1.4574,1.45749,1.45712,1.45735,25800000.0
2007-11-26 10:15:00,1.45737,1.45752,1.45716,1.45724,26600000.0
2007-11-26 10:16:00,1.45721,1.45761,1.45707,1.45759,51000000.0
2007-11-26 10:17:00,1.45764,1.45781,1.45733,1.4576,42400000.0
2007-11-26 10:18:00,1.45765,1.45796,1.45765,1.45796,55600000.0
2007-11-26 10:19:00,1.45786,1.45812,1.45779,1.45804,23000000.0
2007-11-26 10:20:00,1.45804,1.45856,1.4578,1.45856,53800001.0
2007-11-26 10:21:00,1.45822,1.45847,1.45819,1.45819,33100000.0
2007-11-26 10:22:00,1.45848,1.45848,1.45761,1.45803,37600000.0
2007-11-26 10:23:00,1.45799,1.4583,1.45795,1.458,45300000.0
2007-11-26 10:24:00,1.45811,1.45842,1.45809,1.45842,38800000.0
2007-11-26 10:25:00,1.45836,1.45846,1.45826,1.45831,42200000.0
2007-11-26 10:26:00,1.45825,1.45828,1.45817,1.45817,46600001.0
2007-11-26 10:27:00,1.45818,1.45837,1.45807,1.45807,58700001.0
2007-11-26 10:28:00,1.45838,1.45858,1.45765,1.4577,34400000.0
2007-11-26 10:29:00,1.45791,1.45811,1.45754,1.45811,32000000.0
2007-11-26 10:30:00,1.4581,1.45852,1.45809,1.45837,36600000.0
2007-11-26 10:31:00,1.45825,1.45831,1.45781,1.45792,41400001.0
2007-11-26 10:32:00,1.45763,1.45787,1.45745,1.4578,36100000.0
2007-11-26 10:33:00,1.45775,1.4579,1.4577,1.45777,49800000.0
2007-11-26 10:34:00,1.45783,1.45798,1.45757,1.45757,45000000.0
2007-11-26 10:35:00,1.45765,1.45778,1.45741,1.4576,33000000.0
2007-11-26 10:36:00,1.45746,1.45751,1.45718,1.45718,26000000.0
2007-11-26 10:37:00,1.45736,1.45757,1.45718,1.45727,61600002.0
2007-11-26 10:38:00,1.45746,1.4578,1.45732,1.45757,52500000.0
2007-11-26 10:39:00,1.45731,1.45795,1.45731,1.45767,23000000.0
2007-11-26 10:40:00,1.45797,1.45797,1.45757,1.45757,29600000.0
2007-11-26 10:41:00,1.45775,1.45815,1.45746,1.45815,33600000.0
2007-11-26 10:42:00,1.45835,1.45876,1.45799,1.45863,26800000.0
2007-11-26 10:43:00,1.45871,1.45892,1.45861,1.45861,45600000.0
2007-11-26 10:44:00,1.4587,1.45873,1.45784,1.45808,35200000.0
2007-11-26 10:45:00,1.45787,1.45834,1.45787,1.45807,79099999.0
2007-11-26 10:46:00,1.45849,1.45877,1.45843,1.4585,24400000.0
2007-11-26 10:47:00,1.45875,1.45935,1.45875,1.45911,37600000.0
2007-11-26 10:48:00,1.45905,1.45922,1.45882,1.45888,28200000.0
2007-11-26 10:49:00,1.45875,1.45883,1.45836,1.45841,40400000.0
2007-11-26 10:50:00,1.45867,1.45899,1.45866,1.45887,40800000.0
2007-11-26 10:51:00,1.45888,1.45926,1.45884,1.45898,21200000.0
2007-11-26 10:52:00,1.45916,1.45919,1.45855,1.45863,38600000.0
2007-11-26 10:53:00,1.45841,1.45886,1.45826,1.45874,29400000.0
2007-11-26 10:54:00,1.45889,1.4589,1.45835,1.45871,36000000.0
2007-11-26 10:55:00,1.45866,1.45888,1.4585,1.45888,30200000.0
2007-11-26 10:56:00,1.45894,1.45896,1.45857,1.45857,51700000.0
2007-11-26 10:57:00,1.45852,1.45862,1.45835,1.45845,21000000.0
2007-11-26 10:58:00,1.45823,1.45843,1.458,1.45807,45500000.0
2007-11-26 10:59:00,1.45815,1.45839,1.45792,1.45826,47700000.0
2007-11-26 11:00:00,1.45832,1.45843,1.45819,1.45819,38600000.0
2007-11-26 11:01:00,1.45824,1.45837,1.45801,1.45801,32600000.0
2007-11-26 11:02:00,1.45822,1.45832,1.45774,1.45786,39400001.0
2007-11-26 11:03:00,1.4579,1.458,1.45766,1.45796,29400000.0
2007-11-26 11:04:00,1.45809,1.45837,1.45789,1.45837,33400000.0
2007-11-26 11:05:00,1.45816,1.45834,1.45811,1.45822,35800000.0
2007-11-26 11:06:00,1.45835,1.45835,1.45799,1.45824,39800000.0
2007-11-26 11:07:00,1.45815,1.45825,1.45805,1.45825,48300000.0
2007-11-26 11:08:00,1.4583,1.4583,1.4581,1.45819,32800000.0
2007-11-26 11:09:00,1.45781,1.45829,1.45781,1.45829,44800000.0
2007-11-26 11:10:00,1.45828,1.45849,1.45828,1.45846,31200000.0
2007-11-26 11:11:00,1.45848,1.45873,1.45827,1.45873,34400000.0
2007-11-26 11:12:00,1.45855,1.45873,1.4584,1.45872,45700000.0
2007-11-26 11:13:00,1.45864,1.45866,1.45829,1.45857,49500000.0
2007-11-26 11:14:00,1.45845,1.45884,1.45845,1.45868,47800000.0
2007-11-26 11:15:00,1.4588,1.45883,1.45842,1.45867,24400000.0
2007-11-26 11:16:00,1.4589,1.45895,1.45866,1.45889,46400000.0
2007-11-26 11:17:00,1.45895,1.4592,1.45889,1.45917,59300000.0
2007-11-26 11:18:00,1.45901,1.45928,1.45856,1.45904,48000000.0
2007-11-26 11:19:00,1.45889,1.45889,1.45863,1.45886,41600000.0
2007-11-26 11:20:00,1.4588,1.45889,1.45863,1.45869,54100000.0
2007-11-26 11:21:00,1.45865,1.45883,1.45846,1.45875,51800000.0
2007-11-26 11:22:00,1.45881,1.45908,1.45865,1.45871,65400001.0
2007-11-26 11:23:00,1.45847,1.45989,1.45823,1.45972,20400000.0
2007-11-26 11:24:00,1.45981,1.45988,1.45971,1.45981,51600001.0
2007-11-26 11:25:00,1.45992,1.45992,1.45914,1.4594,49000001.0
2007-11-26 11:26:00,1.45908,1.45916,1.45879,1.45881,28000000.0
2007-11-26 11:27:00,1.45871,1.45871,1.45819,1.45864,42300000.0
2007-11-26 11:28:00,1.45854,1.45873,1.45854,1.4586,56300000.0
2007-11-26 11:29:00,1.45838,1.45856,1.45837,1.45851,64700000.0
2007-11-26 11:30:00,1.45846,1.45848,1.45819,1.45848,31300000.0
2007-11-26 11:31:00,1.45844,1.45887,1.45844,1.4586,40600000.0
2007-11-26 11:32:00,1.45843,1.45875,1.45842,1.45843,40400000.0
2007-11-26 11:33:00,1.45835,1.45856,1.45827,1.45846,40200000.0
2007-11-26 11:34:00,1.45796,1.45848,1.45781,1.45848,41000000.0
2007-11-26 11:35:00,1.45835,1.45885,1.4583,1.45885,33000000.0
2007-11-26 11:36:00,1.45877,1.45895,1.45864,1.45895,37500000.0
2007-11-26 11:37:00,1.45888,1.45895,1.45871,1.45883,52200001.0
2007-11-26 11:38:00,1.4587,1.4587,1.45789,1.45789,51800000.0
2007-11-26 11:39:00,1.45796,1.45814,1.45791,1.45791,32100000.0
2007-11-26 11:40:00,1.45793,1.45817,1.45771,1.45817,31000000.0
2007-11-26 11:41:00,1.45802,1.45813,1.45782,1.45813,52500000.0
2007-11-26 11:42:00,1.4581,1.45812,1.45751,1.45751,14400000.0
2007-11-26 11:43:00,1.45735,1.45735,1.45692,1.45704,35200000.0
2007-11-26 11:44:00,1.4572,1.45727,1.45701,1.45714,41400000.0
2007-11-26 11:45:00,1.4574,1.4574,1.45717,1.45739,37400000.0
2007-11-26 11:46:00,1.45729,1.45729,1.45699,1.45709,37900000.0
2007-11-26 11:47:00,1.45725,1.45736,1.45705,1.45705,68800001.0
2007-11-26 11:48:00,1.45709,1.45734,1.45709,1.45711,27400000.0
2007-11-26 11:49:00,1.45731,1.45731,1.45693,1.45727,38000000.0
2007-11-26 11:50:00,1.45715,1.45715,1.45692,1.45702,27800000.0
2007-11-26 11:51:00,1.45707,1.45714,1.45697,1.45714,41700000.0
2007-11-26 11:52:00,1.45699,1.45714,1.45694,1.45696,38600000.0
2007-11-26 11:53:00,1.45704,1.45731,1.45701,1.45719,37400000.0
2007-11-26 11:54:00,1.45728,1.45732,1.45703,1.4572,30800000.0
2007-11-26 11:55:00,1.45713,1.45729,1.45697,1.45711,22800000.0
2007-11-26 11:56:00,1.45716,1.45732,1.45692,1.45714,49300000.0
2007-11-26 11:57:00,1.45719,1.45742,1.45709,1.45742,32500000.0
2007-11-26 11:58:00,1.4574,1.45757,1.45728,1.45737,37800000.0
2007-11-26 11:59:00,1.4573,1.4573,1.45661,1.45684,28600000.0
2007-11-26 12:00:00,1.45681,1.45723,1.45681,1.45723,24000000.0
2007-11-26 12:01:00,1.45734,1.45738,1.45714,1.45726,33700000.0
2007-11-26 12:02:00,1.45729,1.45732,1.45713,1.45713,35800001.0
2007-11-26 12:03:00,1.45718,1.45723,1.45689,1.45699,31100000.0
2007-11-26 12:04:00,1.45737,1.45783,1.4573,1.45783,42600000.0
2007-11-26 12:05:00,1.45802,1.45804,1.45781,1.45804,33000000.0
2007-11-26 12:06:00,1.45801,1.45801,1.45778,1.4578,34000000.0
2007-11-26 12:07:00,1.45777,1.458,1.45777,1.45787,46200000.0
2007-11-26 12:08:00,1.45786,1.45798,1.45772,1.45792,21000000.0
2007-11-26 12:09:00,1.458,1.45804,1.45775,1.45775,34000000.0
2007-11-26 12:10:00,1.45793,1.45796,1.45758,1.45764,40200000.0
2007-11-26 12:11:00,1.4576,1.4577,1.4573,1.45732,45700000.0
2007-11-26 12:12:00,1.45706,1.45706,1.45663,1.45663,44800000.0
2007-11-26 12:13:00,1.45664,1.45687,1.45664,1.45684,45200000.0
2007-11-26 12:14:00,1.45676,1.45677,1.45631,1.45648,45500000.0
2007-11-26 12:15:00,1.4567,1.45706,1.45667,1.45704,37500000.0
2007-11-26 12:16:00,1.45693,1.4578,1.45693,1.45739,30000000.0
2007-11-26 12:17:00,1.45739,1.45812,1.45714,1.45812,33000000.0
2007-11-26 12:18:00,1.45817,1.45828,1.45771,1.45828,31300000.0
2007-11-26 12:19:00,1.45813,1.45846,1.45805,1.45846,32600000.0
2007-11-26 12:20:00,1.45851,1.45899,1.45851,1.45897,31400000.0
2007-11-26 12:21:00,1.45877,1.45877,1.4583,1.45849,37200000.0
2007-11-26 12:22:00,1.45858,1.45878,1.45842,1.45873,42000000.0
2007-11-26 12:23:00,1.45868,1.45911,1.45868,1.45911,78599999.0
2007-11-26 12:24:00,1.45879,1.45915,1.45879,1.45899,34200000.0
2007-11-26 12:25:00,1.45885,1.45897,1.45867,1.45868,26000000.0
2007-11-26 12:26:00,1.45882,1.45882,1.45834,1.45882,49400000.0
2007-11-26 12:27:00,1.45879,1.45901,1.45869,1.45888,48600001.0
2007-11-26 12:28:00,1.45895,1.4592,1.45891,1.4592,39700000.0
2007-11-26 12:29:00,1.45916,1.45928,1.4589,1.45928,26000000.0
2007-11-26 12:30:00,1.45922,1.45959,1.45919,1.45959,37600000.0
2007-11-26 12:31:00,1.4595,1.45967,1.45941,1.45941,38500000.0
2007-11-26 12:32:00,1.4594,1.4594,1.45914,1.45915,25800000.0
2007-11-26 12:33:00,1.45933,1.46009,1.45933,1.45993,30600000.0
2007-11-26 12:34:00,1.45986,1.46,1.45944,1.45962,38500000.0
2007-11-26 12:35:00,1.45953,1.45968,1.45946,1.45959,43700000.0
2007-11-26 12:36:00,1.4598,1.46021,1.45969,1.46021,24000000.0
2007-11-26 12:37:00,1.46015,1.46031,1.45993,1.45993,24800000.0
2007-11-26 12:38:00,1.45978,1.45978,1.45964,1.45966,25600000.0
2007-11-26 12:39:00,1.45966,1.45976,1.45938,1.45938,28000000.0
2007-11-26 12:40:00,1.45936,1.45951,1.45914,1.45933,43200001.0
2007-11-26 12:41:00,1.45918,1.45928,1.45886,1.45923,32600000.0
2007-11-26 12:42:00,1.45938,1.45986,1.45921,1.45974,35400000.0
2007-11-26 12:43:00,1.46012,1.4606,1.46004,1.46024,40900000.0
2007-11-26 12:44:00,1.46041,1.46041,1.45991,1.46039,82700002.0
2007-11-26 12:45:00,1.46029,1.46031,1.46,1.46,35200000.0
2007-11-26 12:46:00,1.46015,1.46018,1.45997,1.46007,35200000.0
2007-11-26 12:47:00,1.45995,1.46005,1.45964,1.45964,25800000.0
2007-11-26 12:48:00,1.45978,1.4599,1.45954,1.45954,23200000.0
2007-11-26 12:49:00,1.45932,1.46016,1.45932,1.46016,43200000.0
2007-11-26 12:50:00,1.45998,1.45998,1.45876,1.459,37800000.0
2007-11-26 12:51:00,1.45884,1.45892,1.45863,1.45864,38600000.0
2007-11-26 12:52:00,1.45878,1.45905,1.45859,1.45905,55600000.0
2007-11-26 12:53:00,1.45893,1.45906,1.45861,1.459,42600000.0
2007-11-26 12:54:00,1.4591,1.45919,1.45905,1.45908,24800000.0
2007-11-26 12:55:00,1.45928,1.45932,1.45907,1.45912,37800000.0
2007-11-26 12:56:00,1.4591,1.45935,1.45887,1.45927,29800000.0
2007-11-26 12:57:00,1.45934,1.45934,1.45905,1.4592,39800001.0
2007-11-26 12:58:00,1.45911,1.45938,1.45911,1.45938,44200000.0
2007-11-26 12:59:00,1.45898,1.45989,1.45898,1.45989,47600000.0
2007-11-26 13:00:00,1.45985,1.45995,1.45932,1.45939,37800000.0
2007-11-26 13:01:00,1.45926,1.45956,1.45904,1.45904,91300000.0
2007-11-26 13:02:00,1.45904,1.45919,1.45893,1.45919,38400000.0
2007-11-26 13:03:00,1.45911,1.45919,1.459,1.45918,28000000.0
2007-11-26 13:04:00,1.45908,1.45939,1.45908,1.45922,38600000.0
2007-11-26 13:05:00,1.45887,1.45922,1.45877,1.45921,31600000.0
2007-11-26 13:06:00,1.45892,1.45926,1.45884,1.45921,31400000.0
2007-11-26 13:07:00,1.45939,1.45939,1.45908,1.45909,19600000.0
2007-11-26 13:08:00,1.45897,1.45915,1.45887,1.45907,33300000.0
2007-11-26 13:09:00,1.45906,1.45907,1.45878,1.45878,64100000.0
2007-11-26 13:10:00,1.45881,1.45881,1.4585,1.45854,43400000.0
2007-11-26 13:11:00,1.4587,1.4587,1.45833,1.45851,46200000.0
2007-11-26 13:12:00,1.45859,1.4588,1.45819,1.45819,31600000.0
2007-11-26 13:13:00,1.45828,1.45898,1.45828,1.45898,32600000.0
2007-11-26 13:14:00,1.45882,1.45897,1.45848,1.45867,49300000.0
2007-11-26 13:15:00,1.45868,1.45879,1.45835,1.45872,44300000.0
2007-11-26 13:16:00,1.4587,1.45889,1.45863,1.45867,35000000.0
2007-11-26 13:17:00,1.45826,1.45887,1.45826,1.45867,38000000.0
2007-11-26 13:18:00,1.45877,1.45877,1.45852,1.4587,39600000.0
2007-11-26 13:19:00,1.4587,1.45883,1.45851,1.45862,38400000.0
2007-11-26 13:20:00,1.45859,1.45875,1.45817,1.45852,42500000.0
2007-11-26 13:21:00,1.45886,1.45895,1.45865,1.45895,34200000.0
2007-11-26 13:22:00,1.45901,1.45906,1.45888,1.45906,41100000.0
2007-11-26 13:23:00,1.45838,1.459,1.45838,1.45897,35800000.0
2007-11-26 13:24:00,1.45909,1.45924,1.45906,1.45924,29400000.0
2007-11-26 13:25:00,1.45935,1.45945,1.45915,1.45923,28200000.0
2007-11-26 13:26:00,1.45924,1.45955,1.45924,1.45942,31300000.0
2007-11-26 13:27:00,1.45982,1.45993,1.45972,1.45978,53300001.0
2007-11-26 13:28:00,1.45971,1.45989,1.45958,1.45958,47000000.0
2007-11-26 13:29:00,1.45996,1.45997,1.45943,1.45988,44600000.0
2007-11-26 13:30:00,1.45982,1.45982,1.45928,1.45962,45600000.0
2007-11-26 13:31:00,1.45951,1.45963,1.45916,1.45941,43500000.0
2007-11-26 13:32:00,1.45943,1.45946,1.45876,1.45895,410600001.0
2007-11-26 13:33:00,1.45876,1.45885,1.45858,1.45883,605000003.0
2007-11-26 13:34:00,1.45869,1.45893,1.45839,1.45839,596300002.0
2007-11-26 13:35:00,1.4584,1.45872,1.45836,1.45872,531000000.0
2007-11-26 13:36:00,1.45887,1.45887,1.45849,1.45864,203200000.0
2007-11-26 13:37:00,1.45851,1.45851,1.45808,1.45808,666400003.0
2007-11-26 13:38:00,1.45742,1.458,1.45742,1.45791,338400000.0
2007-11-26 13:39:00,1.45819,1.45832,1.45798,1.45832,207300000.0
2007-11-26 13:40:00,1.45822,1.45838,1.45796,1.45814,425000001.0
2007-11-26 13:41:00,1.45813,1.45814,1.45729,1.45772,355200001.0
2007-11-26 13:42:00,1.4576,1.4576,1.45677,1.45715,633800001.0
2007-11-26 13:43:00,1.45695,1.45703,1.4567,1.45703,199700000.0
2007-11-26 13:44:00,1.45715,1.45751,1.4571,1.45723,370700000.0
2007-11-26 13:45:00,1.4573,1.45767,1.45718,1.45767,215500002.0
2007-11-26 13:46:00,1.45771,1.45797,1.45755,1.45763,147900000.0
2007-11-26 13:47:00,1.45761,1.4579,1.45753,1.45777,216600000.0
2007-11-26 13:48:00,1.45778,1.45778,1.45709,1.45735,163199998.0
2007-11-26 13:49:00,1.45733,1.45747,1.45711,1.45729,253200000.0
2007-11-26 13:50:00,1.45742,1.4576,1.45736,1.45749,180200000.0
2007-11-26 13:51:00,1.45745,1.45758,1.45715,1.45716,393100001.0
2007-11-26 13:52:00,1.45709,1.45729,1.45699,1.45729,326800001.0
2007-11-26 13:53:00,1.45718,1.45742,1.45707,1.45732,370700000.0
2007-11-26 13:54:00,1.45723,1.45733,1.45657,1.45686,346400000.0
2007-11-26 13:55:00,1.45686,1.45721,1.45681,1.45711,471100000.0
2007-11-26 13:56:00,1.45703,1.45716,1.45685,1.45685,391800000.0
2007-11-26 13:57:00,1.4569,1.45713,1.45676,1.45713,328600000.0
2007-11-26 13:58:00,1.45711,1.45739,1.45711,1.45733,369100000.0
2007-11-26 13:59:00,1.45727,1.45735,1.45682,1.45715,322300003.0
2007-11-26 14:00:00,1.45729,1.45738,1.45691,1.45691,408200001.0
2007-11-26 14:01:00,1.4569,1.45705,1.45662,1.45662,278800000.0
2007-11-26 14:02:00,1.45653,1.45662,1.45617,1.45632,304200002.0
2007-11-26 14:03:00,1.4562,1.4562,1.45567,1.45573,369100003.0
2007-11-26 14:04:00,1.45565,1.45605,1.45565,1.45605,356100002.0
2007-11-26 14:05:00,1.45614,1.45649,1.45614,1.45622,367200001.0
2007-11-26 14:06:00,1.45615,1.45647,1.45613,1.45636,468500000.0
2007-11-26 14:07:00,1.4565,1.45673,1.45628,1.45648,415500000.0
2007-11-26 14:08:00,1.45656,1.45665,1.45636,1.45665,243600001.0
2007-11-26 14:09:00,1.45662,1.45674,1.45646,1.45669,245200001.0
2007-11-26 14:10:00,1.45669,1.45686,1.45667,1.45685,219500001.0
2007-11-26 14:11:00,1.45681,1.45707,1.4567,1.45679,264300000.0
2007-11-26 14:12:00,1.45657,1.45657,1.45619,1.45644,505000000.0
2007-11-26 14:13:00,1.45661,1.45678,1.45635,1.45646,432700001.0
2007-11-26 14:14:00,1.45646,1.45687,1.45646,1.45682,456200002.0
2007-11-26 14:15:00,1.4567,1.4567,1.45607,1.4564,301200002.0
2007-11-26 14:16:00,1.45644,1.45661,1.45634,1.45646,130900001.0
2007-11-26 14:17:00,1.45637,1.45674,1.45582,1.45667,231700000.0
2007-11-26 14:18:00,1.45672,1.45756,1.45672,1.45756,196700000.0
2007-11-26 14:19:00,1.45739,1.45747,1.45686,1.45695,388100000.0
2007-11-26 14:20:00,1.45708,1.45754,1.45704,1.45739,247700000.0
2007-11-26 14:21:00,1.45732,1.45754,1.45719,1.45742,419800000.0
2007-11-26 14:22:00,1.45754,1.4576,1.45724,1.45739,527800003.0
2007-11-26 14:23:00,1.45748,1.45776,1.45737,1.45762,519400000.0
2007-11-26 14:24:00,1.45761,1.45781,1.45748,1.45763,379100000.0
2007-11-26 14:25:00,1.45764,1.45817,1.45757,1.45794,372400000.0
2007-11-26 14:26:00,1.45802,1.45877,1.45802,1.45865,385200001.0
2007-11-26 14:27:00,1.45882,1.4589,1.45845,1.4585,186800000.0
2007-11-26 14:28:00,1.45851,1.45882,1.45842,1.45852,501800002.0
2007-11-26 14:29:00,1.45863,1.45902,1.45863,1.45888,586500001.0
2007-11-26 14:30:00,1.45873,1.45881,1.45842,1.45881,592500001.0
2007-11-26 14:31:00,1.45897,1.45919,1.45886,1.45914,426200000.0
2007-11-26 14:32:00,1.45929,1.45962,1.45929,1.45949,293500001.0
2007-11-26 14:33:00,1.45946,1.45951,1.45926,1.45945,197400000.0
2007-11-26 14:34:00,1.45957,1.45973,1.45957,1.45965,156800000.0
2007-11-26 14:35:00,1.45977,1.45987,1.45958,1.45963,241600000.0
2007-11-26 14:36:00,1.45956,1.45966,1.45929,1.45936,237900000.0
2007-11-26 14:37:00,1.4595,1.45958,1.45915,1.45931,288499999.0
2007-11-26 14:38:00,1.45927,1.45936,1.45913,1.45915,178300000.0
2007-11-26 14:39:00,1.45907,1.45918,1.45883,1.45918,197500002.0
2007-11-26 14:40:00,1.45928,1.45957,1.45904,1.45918,324400000.0
2007-11-26 14:41:00,1.45926,1.45934,1.4591,1.45924,264100001.0
2007-11-26 14:42:00,1.45929,1.45949,1.45914,1.45914,111800000.0
2007-11-26 14:43:00,1.45903,1.45977,1.45903,1.45949,141400001.0
2007-11-26 14:44:00,1.45957,1.45968,1.45915,1.45957,483000000.0
2007-11-26 14:45:00,1.45961,1.4598,1.45955,1.45972,377300001.0
2007-11-26 14:46:00,1.45958,1.45968,1.45907,1.45943,308800001.0
2007-11-26 14:47:00,1.45954,1.45989,1.45954,1.45961,317000001.0
2007-11-26 14:48:00,1.45956,1.46015,1.45938,1.45991,365900001.0
2007-11-26 14:49:00,1.46053,1.46074,1.46031,1.46041,149600000.0
2007-11-26 14:50:00,1.46033,1.46059,1.46018,1.46026,315200000.0
2007-11-26 14:51:00,1.46039,1.46152,1.46039,1.46152,167700001.0
2007-11-26 14:52:00,1.46157,1.46179,1.46134,1.46134,288800000.0
2007-11-26 14:53:00,1.46131,1.46131,1.46086,1.46088,368199999.0
2007-11-26 14:54:00,1.46087,1.4612,1.46087,1.46107,146600000.0
2007-11-26 14:55:00,1.46106,1.46154,1.46106,1.46154,285300000.0
2007-11-26 14:56:00,1.46163,1.46249,1.46163,1.46249,386200000.0
2007-11-26 14:57:00,1.46271,1.46322,1.46269,1.46286,398900001.0
2007-11-26 14:58:00,1.46316,1.46318,1.46288,1.463,312999999.0
2007-11-26 14:59:00,1.4631,1.46334,1.46309,1.46334,227500001.0
2007-11-26 15:00:00,1.46316,1.46354,1.46306,1.46334,718700001.0
2007-11-26 15:01:00,1.4634,1.46375,1.4634,1.46364,344000002.0
2007-11-26 15:02:00,1.46379,1.46402,1.46357,1.4638,529400003.0
2007-11-26 15:03:00,1.46397,1.4643,1.4639,1.46423,408500000.0
2007-11-26 15:04:00,1.46399,1.46422,1.46393,1.46408,496900002.0
2007-11-26 15:05:00,1.46415,1.46429,1.4637,1.46418,433199999.0
2007-11-26 15:06:00,1.46416,1.46435,1.4636,1.4636,274200000.0
2007-11-26 15:07:00,1.46355,1.46359,1.46323,1.46331,342900000.0
2007-11-26 15:08:00,1.46325,1.4635,1.46318,1.46334,432300000.0
2007-11-26 15:09:00,1.46334,1.4635,1.46318,1.46337,440000000.0
2007-11-26 15:10:00,1.46333,1.46352,1.46319,1.46341,544900001.0
2007-11-26 15:11:00,1.46346,1.46366,1.46336,1.46342,440200000.0
2007-11-26 15:12:00,1.46333,1.46333,1.4626,1.46286,358000000.0
2007-11-26 15:13:00,1.46283,1.46297,1.46273,1.46273,486100001.0
2007-11-26 15:14:00,1.46286,1.46312,1.4626,1.46287,497000000.0
2007-11-26 15:15:00,1.46286,1.46314,1.46278,1.46301,409700002.0
2007-11-26 15:16:00,1.4629,1.4631,1.4628,1.46297,433300002.0
2007-11-26 15:17:00,1.46296,1.46322,1.46285,1.46302,326800000.0
2007-11-26 15:18:00,1.46295,1.4633,1.46295,1.46301,218800000.0
2007-11-26 15:19:00,1.4631,1.46339,1.46291,1.46322,568500002.0
2007-11-26 15:20:00,1.46321,1.46329,1.46292,1.4632,482200002.0
2007-11-26 15:21:00,1.46316,1.46336,1.46308,1.46312,665100001.0
2007-11-26 15:22:00,1.46318,1.46318,1.46277,1.46313,459100001.0
2007-11-26 15:23:00,1.46318,1.46364,1.46318,1.46356,446800001.0
2007-11-26 15:24:00,1.46369,1.46369,1.46334,1.46342,593300001.0
2007-11-26 15:25:00,1.46339,1.46402,1.46339,1.46386,629400003.0
2007-11-26 15:26:00,1.46388,1.46388,1.46344,1.46368,634700002.0
2007-11-26 15:27:00,1.4637,1.46381,1.46345,1.46362,599300001.0
2007-11-26 15:28:00,1.46374,1.46389,1.46353,1.46363,676800003.0
2007-11-26 15:29:00,1.46377,1.464,1.46367,1.46386,599900000.0
2007-11-26 15:30:00,1.46396,1.46429,1.4639,1.46422,663500004.0
2007-11-26 15:31:00,1.46436,1.46451,1.46411,1.46427,542600002.0
2007-11-26 15:32:00,1.46427,1.46462,1.46427,1.46438,458600001.0
2007-11-26 15:33:00,1.46436,1.4646,1.46434,1.46434,471500000.0
2007-11-26 15:34:00,1.46442,1.46442,1.46407,1.46424,421300003.0
2007-11-26 15:35:00,1.46435,1.46461,1.46408,1.46419,602000000.0
2007-11-26 15:36:00,1.46436,1.46448,1.46419,1.46433,338600000.0
2007-11-26 15:37:00,1.46447,1.46508,1.46447,1.46498,314800001.0
2007-11-26 15:38:00,1.46514,1.46539,1.46514,1.46519,370000001.0
2007-11-26 15:39:00,1.46514,1.46527,1.46496,1.46507,423200000.0
2007-11-26 15:40:00,1.46506,1.46541,1.4649,1.46508,418399999.0
2007-11-26 15:41:00,1.46513,1.46563,1.46513,1.46559,303700000.0
2007-11-26 15:42:00,1.46556,1.46566,1.46529,1.46536,206800001.0
2007-11-26 15:43:00,1.46534,1.4658,1.46533,1.46557,389700000.0
2007-11-26 15:44:00,1.4656,1.46573,1.46543,1.46556,276100000.0
2007-11-26 15:45:00,1.46573,1.46609,1.46561,1.46565,638900001.0
2007-11-26 15:46:00,1.46568,1.46601,1.46568,1.46582,552700002.0
2007-11-26 15:47:00,1.46583,1.46604,1.46578,1.466,211099999.0
2007-11-26 15:48:00,1.46604,1.46623,1.46595,1.46599,220700001.0
2007-11-26 15:49:00,1.466,1.46607,1.46554,1.46562,350700001.0
2007-11-26 15:50:00,1.46574,1.46582,1.46495,1.46513,410100000.0
2007-11-26 15:51:00,1.46495,1.46538,1.4648,1.46513,522300001.0
2007-11-26 15:52:00,1.46528,1.4653,1.46504,1.46522,368100001.0
2007-11-26 15:53:00,1.46514,1.46535,1.46445,1.46468,324200000.0
2007-11-26 15:54:00,1.46472,1.4651,1.46472,1.46492,419800001.0
2007-11-26 15:55:00,1.46492,1.46518,1.46485,1.46514,385500003.0
2007-11-26 15:56:00,1.46529,1.46536,1.46498,1.46526,299600000.0
2007-11-26 15:57:00,1.46518,1.46518,1.46491,1.46495,352400000.0
2007-11-26 15:58:00,1.46506,1.46521,1.46486,1.46504,441900002.0
2007-11-26 15:59:00,1.465,1.46528,1.46487,1.46501,478300000.0
2007-11-26 16:00:00,1.46485,1.46503,1.46465,1.4648,455800001.0
2007-11-26 16:01:00,1.46475,1.46519,1.46475,1.46519,447300000.0
2007-11-26 16:02:00,1.46507,1.46518,1.46479,1.46503,510100002.0
2007-11-26 16:03:00,1.46493,1.46511,1.46478,1.46507,426300001.0
2007-11-26 16:04:00,1.46505,1.46514,1.46493,1.46495,450400001.0
2007-11-26 16:05:00,1.46478,1.46502,1.46467,1.46486,324000000.0
2007-11-26 16:06:00,1.46484,1.46485,1.46414,1.46418,180400000.0
2007-11-26 16:07:00,1.46411,1.46447,1.46408,1.46415,225500001.0
2007-11-26 16:08:00,1.46416,1.46434,1.46409,1.46429,208400001.0
2007-11-26 16:09:00,1.46415,1.46421,1.4638,1.46393,338100001.0
2007-11-26 16:10:00,1.46386,1.46406,1.46379,1.46394,439800001.0
2007-11-26 16:11:00,1.46381,1.46412,1.46369,1.46384,515600003.0
2007-11-26 16:12:00,1.46383,1.46409,1.46371,1.46405,479500001.0
2007-11-26 16:13:00,1.46421,1.46475,1.46416,1.46455,507000002.0
2007-11-26 16:14:00,1.46459,1.46478,1.46432,1.46435,607000003.0
2007-11-26 16:15:00,1.46443,1.46446,1.464,1.46415,683400001.0
2007-11-26 16:16:00,1.4641,1.46423,1.46386,1.46393,527200000.0
2007-11-26 16:17:00,1.46394,1.46428,1.4637,1.4641,582100001.0
2007-11-26 16:18:00,1.46428,1.46443,1.46399,1.46405,764300000.0
2007-11-26 16:19:00,1.46389,1.46413,1.46365,1.46387,689000001.0
2007-11-26 16:20:00,1.46374,1.46414,1.46372,1.46372,669400000.0
2007-11-26 16:21:00,1.46384,1.46414,1.46371,1.46412,573800002.0
2007-11-26 16:22:00,1.46409,1.46431,1.46397,1.46401,501100001.0
2007-11-26 16:23:00,1.46398,1.46417,1.4639,1.46392,489700002.0
2007-11-26 16:24:00,1.46398,1.46426,1.46391,1.46406,593500000.0
2007-11-26 16:25:00,1.46389,1.464,1.46339,1.46372,545300001.0
2007-11-26 16:26:00,1.46391,1.46406,1.46381,1.46381,481100000.0
2007-11-26 16:27:00,1.4636,1.4639,1.4636,1.46382,407500002.0
2007-11-26 16:28:00,1.46381,1.46407,1.4636,1.46383,562400000.0
2007-11-26 16:29:00,1.46392,1.46407,1.46384,1.46404,528900001.0
2007-11-26 16:30:00,1.46408,1.46418,1.4639,1.46395,453000000.0
2007-11-26 16:31:00,1.46375,1.46412,1.46375,1.46387,368000002.0
2007-11-26 16:32:00,1.46405,1.46421,1.4638,1.46421,539800000.0
2007-11-26 16:33:00,1.46457,1.46467,1.46425,1.46429,600600001.0
2007-11-26 16:34:00,1.46423,1.46429,1.46406,1.46419,423600001.0
2007-11-26 16:35:00,1.46423,1.46467,1.46423,1.46452,472000001.0
2007-11-26 16:36:00,1.46458,1.46476,1.46431,1.46462,471600001.0
2007-11-26 16:37:00,1.4647,1.46487,1.46438,1.46443,616500001.0
2007-11-26 16:38:00,1.46451,1.46451,1.464,1.46405,572000001.0
2007-11-26 16:39:00,1.46397,1.46417,1.4637,1.46374,592100001.0
2007-11-26 16:40:00,1.46372,1.46424,1.46372,1.46389,410900004.0
2007-11-26 16:41:00,1.46395,1.46449,1.46395,1.46427,300200000.0
2007-11-26 16:42:00,1.46414,1.46441,1.46409,1.46426,429100002.0
2007-11-26 16:43:00,1.46443,1.46483,1.46425,1.46463,444100001.0
2007-11-26 16:44:00,1.46467,1.46509,1.46449,1.46449,505900004.0
2007-11-26 16:45:00,1.46438,1.46445,1.46419,1.46432,476000002.0
2007-11-26 16:46:00,1.46434,1.46434,1.46405,1.46422,370500001.0
2007-11-26 16:47:00,1.46417,1.4643,1.46401,1.46412,534200001.0
2007-11-26 16:48:00,1.46392,1.46436,1.46392,1.46406,587000001.0
2007-11-26 16:49:00,1.46411,1.46439,1.46407,1.4642,456300000.0
2007-11-26 16:50:00,1.46415,1.46447,1.46404,1.46409,381700000.0
2007-11-26 16:51:00,1.4642,1.46445,1.46411,1.46435,371600001.0
2007-11-26 16:52:00,1.46424,1.4653,1.46423,1.46503,301400002.0
2007-11-26 16:53:00,1.46518,1.46531,1.4649,1.46495,683300000.0
2007-11-26 16:54:00,1.46488,1.46497,1.46437,1.46456,493100002.0
2007-11-26 16:55:00,1.46444,1.46499,1.46415,1.46499,647799999.0
2007-11-26 16:56:00,1.46513,1.46513,1.46451,1.46456,245400000.0
2007-11-26 16:57:00,1.46446,1.46468,1.46434,1.4644,593800002.0
2007-11-26 16:58:00,1.46452,1.46492,1.46446,1.46473,621400002.0
2007-11-26 16:59:00,1.46466,1.46483,1.46422,1.46434,543700000.0
2007-11-26 17:00:00,1.46425,1.46475,1.46408,1.46475,835700003.0
2007-11-26 17:01:00,1.46492,1.46507,1.46465,1.46496,401400000.0
2007-11-26 17:02:00,1.46493,1.46498,1.46465,1.46488,305400000.0
2007-11-26 17:03:00,1.46486,1.46505,1.46466,1.46497,465700001.0
2007-11-26 17:04:00,1.46488,1.46504,1.46471,1.46498,445200001.0
2007-11-26 17:05:00,1.46492,1.46505,1.46477,1.46496,470400002.0
2007-11-26 17:06:00,1.46488,1.46509,1.46471,1.46478,382700000.0
2007-11-26 17:07:00,1.46468,1.46507,1.46465,1.46495,358600001.0
2007-11-26 17:08:00,1.46501,1.46503,1.46453,1.46453,479000000.0
2007-11-26 17:09:00,1.46469,1.46495,1.46434,1.4645,594400003.0
2007-11-26 17:10:00,1.46453,1.46498,1.46453,1.46457,335000000.0
2007-11-26 17:11:00,1.46453,1.46463,1.46434,1.46456,491500001.0
2007-11-26 17:12:00,1.46459,1.46495,1.46443,1.46485,397300001.0
2007-11-26 17:13:00,1.46481,1.46481,1.46434,1.46462,323900001.0
2007-11-26 17:14:00,1.46469,1.46492,1.46444,1.46454,541100001.0
2007-11-26 17:15:00,1.46449,1.46475,1.46432,1.46441,537000000.0
2007-11-26 17:16:00,1.46419,1.46472,1.46419,1.46465,505300002.0
2007-11-26 17:17:00,1.46451,1.46456,1.46418,1.46422,410800001.0
2007-11-26 17:18:00,1.4642,1.46454,1.46405,1.46454,708200002.0
2007-11-26 17:19:00,1.46443,1.46446,1.46408,1.46431,321800001.0
2007-11-26 17:20:00,1.46427,1.46445,1.46391,1.46439,385900000.0
2007-11-26 17:21:00,1.4643,1.4645,1.46417,1.4645,443600001.0
2007-11-26 17:22:00,1.46451,1.46462,1.46435,1.46449,540100004.0
2007-11-26 17:23:00,1.46446,1.46499,1.46446,1.46466,495400001.0
2007-11-26 17:24:00,1.46461,1.46466,1.46431,1.46433,474700001.0
2007-11-26 17:25:00,1.46432,1.46482,1.46423,1.46467,443300000.0
2007-11-26 17:26:00,1.46481,1.46516,1.46465,1.46484,520900001.0
2007-11-26 17:27:00,1.46453,1.4649,1.46453,1.46468,538800002.0
2007-11-26 17:28:00,1.46473,1.46481,1.46445,1.46452,572500000.0
2007-11-26 17:29:00,1.46448,1.46486,1.46442,1.46478,638600002.0
2007-11-26 17:30:00,1.46486,1.46489,1.46456,1.46467,522500001.0
2007-11-26 17:31:00,1.46465,1.46493,1.46457,1.46472,675200003.0
2007-11-26 17:32:00,1.46473,1.46485,1.46448,1.46468,427800000.0
2007-11-26 17:33:00,1.4646,1.46484,1.4645,1.46475,516900001.0
2007-11-26 17:34:00,1.46484,1.465,1.46467,1.46476,374000001.0
2007-11-26 17:35:00,1.46465,1.46492,1.4646,1.46486,420700001.0
2007-11-26 17:36:00,1.46439,1.46518,1.46439,1.46484,456800000.0
2007-11-26 17:37:00,1.4649,1.4652,1.46476,1.46482,372900001.0
2007-11-26 17:38:00,1.46473,1.46481,1.46451,1.46451,380200001.0
2007-11-26 17:39:00,1.46464,1.46475,1.46447,1.46471,536600000.0
2007-11-26 17:40:00,1.46461,1.46469,1.46435,1.46469,304000001.0
2007-11-26 17:41:00,1.46454,1.46475,1.46448,1.46459,438200001.0
2007-11-26 17:42:00,1.46453,1.46516,1.46453,1.465,295700000.0
2007-11-26 17:43:00,1.46503,1.46505,1.46482,1.46493,424300001.0
2007-11-26 17:44:00,1.46488,1.46505,1.46472,1.46483,379500002.0
2007-11-26 17:45:00,1.46488,1.46505,1.46468,1.46496,618000002.0
2007-11-26 17:46:00,1.46497,1.46501,1.46466,1.46486,443700001.0
2007-11-26 17:47:00,1.46486,1.46494,1.46472,1.46475,522500001.0
2007-11-26 17:48:00,1.46487,1.46494,1.46473,1.46477,393000001.0
2007-11-26 17:49:00,1.46477,1.46494,1.46463,1.46475,402500000.0
2007-11-26 17:50:00,1.46476,1.46494,1.46442,1.46468,492200002.0
2007-11-26 17:51:00,1.46486,1.46531,1.46477,1.46498,506500004.0
2007-11-26 17:52:00,1.46483,1.46508,1.46444,1.46452,488400000.0
2007-11-26 17:53:00,1.46467,1.46502,1.46457,1.4647,482900001.0
2007-11-26 17:54:00,1.46472,1.4649,1.46438,1.46475,464600001.0
2007-11-26 17:55:00,1.46498,1.46552,1.46498,1.46544,448700003.0
2007-11-26 17:56:00,1.4656,1.4656,1.46501,1.46534,351300000.0
2007-11-26 17:57:00,1.46552,1.46572,1.46531,1.46548,658800003.0
2007-11-26 17:58:00,1.46538,1.46555,1.4651,1.46527,584500000.0
2007-11-26 17:59:00,1.46532,1.46569,1.46527,1.46528,261900002.0
2007-11-26 18:00:00,1.46488,1.46559,1.46476,1.46559,658300002.0
2007-11-26 18:01:00,1.46563,1.46593,1.4656,1.46586,742200001.0
2007-11-26 18:02:00,1.46589,1.46657,1.46589,1.46646,558300000.0
2007-11-26 18:03:00,1.46647,1.46676,1.46625,1.46637,364900000.0
2007-11-26 18:04:00,1.46626,1.46642,1.46584,1.46595,516500001.0
2007-11-26 18:05:00,1.4659,1.46622,1.46579,1.46601,495200001.0
2007-11-26 18:06:00,1.46594,1.46604,1.46528,1.46539,361200000.0
2007-11-26 18:07:00,1.46536,1.46543,1.46502,1.46513,424800000.0
2007-11-26 18:08:00,1.4651,1.46535,1.465,1.4651,448700001.0
2007-11-26 18:09:00,1.46507,1.46531,1.46492,1.46501,480400003.0
2007-11-26 18:10:00,1.46485,1.46515,1.46485,1.46509,541500001.0
2007-11-26 18:11:00,1.4651,1.46553,1.46507,1.46532,295900000.0
2007-11-26 18:12:00,1.46543,1.46589,1.46529,1.46582,428900001.0
2007-11-26 18:13:00,1.46569,1.46588,1.46551,1.46586,280100000.0
2007-11-26 18:14:00,1.46608,1.46669,1.46608,1.46626,562100004.0
2007-11-26 18:15:00,1.4662,1.46669,1.4662,1.4666,393800000.0
2007-11-26 18:16:00,1.46675,1.46718,1.4667,1.46718,365999999.0
2007-11-26 18:17:00,1.46708,1.46718,1.46671,1.46701,463300000.0
2007-11-26 18:18:00,1.46708,1.46727,1.46682,1.46696,416600000.0
2007-11-26 18:19:00,1.46686,1.46713,1.46677,1.46695,454300003.0
2007-11-26 18:20:00,1.46702,1.46715,1.46671,1.46689,379800002.0
2007-11-26 18:21:00,1.46683,1.46735,1.4668,1.46718,369800001.0
2007-11-26 18:22:00,1.46742,1.46775,1.46714,1.4673,466200003.0
2007-11-26 18:23:00,1.46707,1.46727,1.46685,1.46724,432400000.0
2007-11-26 18:24:00,1.46727,1.4675,1.46727,1.4673,216100000.0
2007-11-26 18:25:00,1.4671,1.46717,1.46697,1.467,482100002.0
2007-11-26 18:26:00,1.4669,1.46719,1.46683,1.46695,266800001.0
2007-11-26 18:27:00,1.46685,1.4669,1.46668,1.46678,436200001.0
2007-11-26 18:28:00,1.46674,1.46685,1.46649,1.46649,397700001.0
2007-11-26 18:29:00,1.46647,1.46691,1.46638,1.46658,660800000.0
2007-11-26 18:30:00,1.46673,1.46699,1.46654,1.46697,464799999.0
2007-11-26 18:31:00,1.46697,1.46712,1.46672,1.467,495200000.0
2007-11-26 18:32:00,1.46691,1.46705,1.46668,1.46695,370900002.0
2007-11-26 18:33:00,1.46694,1.46723,1.46693,1.46697,550400001.0
2007-11-26 18:34:00,1.46707,1.46717,1.46694,1.46706,414300001.0
2007-11-26 18:35:00,1.46708,1.46732,1.46694,1.46726,326800000.0
2007-11-26 18:36:00,1.46732,1.46735,1.46708,1.46723,357100001.0
2007-11-26 18:37:00,1.46719,1.46724,1.46704,1.46712,321700000.0
2007-11-26 18:38:00,1.46714,1.46727,1.46701,1.46727,298400000.0
2007-11-26 18:39:00,1.46726,1.46739,1.46714,1.46725,249700000.0
2007-11-26 18:40:00,1.46734,1.46773,1.4672,1.4673,463100001.0
2007-11-26 18:41:00,1.46739,1.46765,1.46715,1.46729,179000000.0
2007-11-26 18:42:00,1.46735,1.46761,1.46717,1.46717,545500000.0
2007-11-26 18:43:00,1.46721,1.46734,1.4669,1.46714,550500004.0
2007-11-26 18:44:00,1.46726,1.46745,1.46708,1.46739,435700001.0
2007-11-26 18:45:00,1.46759,1.46788,1.46741,1.46785,317000000.0
2007-11-26 18:46:00,1.46791,1.46813,1.4678,1.46783,512000001.0
2007-11-26 18:47:00,1.46775,1.468,1.46772,1.46793,435600001.0
2007-11-26 18:48:00,1.46795,1.46815,1.46783,1.46794,536200002.0
2007-11-26 18:49:00,1.46792,1.46818,1.46786,1.46795,429699999.0
2007-11-26 18:50:00,1.46788,1.46801,1.46767,1.46792,322100001.0
2007-11-26 18:51:00,1.46772,1.46772,1.46741,1.46768,213600001.0
2007-11-26 18:52:00,1.46768,1.46795,1.46768,1.46788,358700001.0
2007-11-26 18:53:00,1.46785,1.46801,1.46758,1.46768,602800004.0
2007-11-26 18:54:00,1.46789,1.46793,1.46759,1.46759,635900002.0
2007-11-26 18:55:00,1.46779,1.46795,1.46737,1.46753,624000002.0
2007-11-26 18:56:00,1.4673,1.46765,1.46717,1.46733,581500002.0
2007-11-26 18:57:00,1.46727,1.46762,1.46719,1.46734,683400005.0
2007-11-26 18:58:00,1.46738,1.4676,1.46724,1.4673,413200002.0
2007-11-26 18:59:00,1.46735,1.46772,1.46728,1.46761,585999999.0
2007-11-26 19:00:00,1.46749,1.46781,1.46738,1.46757,330200000.0
2007-11-26 19:01:00,1.46747,1.46747,1.46706,1.46727,529300003.0
2007-11-26 19:02:00,1.46714,1.46743,1.46701,1.4673,429600001.0
2007-11-26 19:03:00,1.46722,1.46753,1.46716,1.46742,646600001.0
2007-11-26 19:04:00,1.46748,1.46759,1.46712,1.46726,595400001.0
2007-11-26 19:05:00,1.46703,1.46717,1.46666,1.467,775100001.0
2007-11-26 19:06:00,1.4669,1.46717,1.46644,1.4666,545299999.0
2007-11-26 19:07:00,1.46708,1.46722,1.46684,1.46711,549300000.0
2007-11-26 19:08:00,1.46711,1.46772,1.4671,1.46772,489300001.0
2007-11-26 19:09:00,1.46766,1.46766,1.46728,1.46761,532400001.0
2007-11-26 19:10:00,1.4674,1.46755,1.46714,1.46724,535800001.0
2007-11-26 19:11:00,1.46736,1.4676,1.46723,1.46733,390900002.0
2007-11-26 19:12:00,1.46732,1.4674,1.46721,1.4673,517400001.0
2007-11-26 19:13:00,1.4672,1.46739,1.46703,1.46711,750200003.0
2007-11-26 19:14:00,1.46706,1.4674,1.46688,1.46706,655800001.0
2007-11-26 19:15:00,1.46702,1.46725,1.46699,1.467,498300000.0
2007-11-26 19:16:00,1.46704,1.46737,1.46699,1.46721,308100000.0
2007-11-26 19:17:00,1.46725,1.4674,1.46692,1.46714,526300001.0
2007-11-26 19:18:00,1.46696,1.46712,1.46674,1.46678,466400003.0
2007-11-26 19:19:00,1.46667,1.46708,1.46667,1.46678,337200000.0
2007-11-26 19:20:00,1.46702,1.46703,1.4667,1.4669,522600000.0
2007-11-26 19:21:00,1.46693,1.46695,1.46663,1.4668,313900000.0
2007-11-26 19:22:00,1.46684,1.46713,1.46679,1.46697,314000000.0
2007-11-26 19:23:00,1.46684,1.46697,1.46654,1.46672,414400001.0
2007-11-26 19:24:00,1.46665,1.46685,1.46652,1.46662,567500001.0
2007-11-26 19:25:00,1.46665,1.46695,1.46664,1.46682,620100000.0
2007-11-26 19:26:00,1.46682,1.46693,1.46678,1.46682,247700002.0
2007-11-26 19:27:00,1.46701,1.46713,1.46693,1.467,267000000.0
2007-11-26 19:28:00,1.46684,1.46691,1.4666,1.46674,240800000.0
2007-11-26 19:29:00,1.46676,1.46676,1.46644,1.46664,413600001.0
2007-11-26 19:30:00,1.46673,1.46701,1.46669,1.46683,507800000.0
2007-11-26 19:31:00,1.46698,1.46706,1.4668,1.46701,566100000.0
2007-11-26 19:32:00,1.46693,1.46712,1.4668,1.46701,338800001.0
2007-11-26 19:33:00,1.46704,1.46705,1.46678,1.46693,335900001.0
2007-11-26 19:34:00,1.46708,1.46742,1.467,1.46734,551700002.0
2007-11-26 19:35:00,1.46735,1.46741,1.46709,1.4671,506500001.0
2007-11-26 19:36:00,1.46708,1.46758,1.46699,1.46756,235100000.0
2007-11-26 19:37:00,1.46758,1.46777,1.46748,1.46751,312300000.0
2007-11-26 19:38:00,1.46751,1.46774,1.46739,1.46744,556500001.0
2007-11-26 19:39:00,1.46739,1.46781,1.46739,1.46776,267500000.0
2007-11-26 19:40:00,1.46782,1.46795,1.46764,1.46795,298700000.0
2007-11-26 19:41:00,1.46792,1.46814,1.46744,1.46758,200600001.0
2007-11-26 19:42:00,1.46756,1.46794,1.46756,1.46771,286300000.0
2007-11-26 19:43:00,1.46765,1.4677,1.46746,1.46761,308500001.0
2007-11-26 19:44:00,1.46749,1.46768,1.46732,1.46739,268700000.0
2007-11-26 19:45:00,1.46754,1.46772,1.46748,1.46759,167300000.0
2007-11-26 19:46:00,1.46754,1.46767,1.46738,1.46757,215700000.0
2007-11-26 19:47:00,1.46755,1.46766,1.46737,1.46759,385500001.0
2007-11-26 19:48:00,1.46751,1.46758,1.46722,1.46758,287800001.0
2007-11-26 19:49:00,1.46765,1.46769,1.46718,1.4675,552000000.0
2007-11-26 19:50:00,1.46755,1.46782,1.4674,1.46762,471700000.0
2007-11-26 19:51:00,1.46766,1.4678,1.46758,1.46778,394200001.0
2007-11-26 19:52:00,1.46766,1.46784,1.46746,1.46763,488600001.0
2007-11-26 19:53:00,1.46773,1.46804,1.46758,1.46804,715600003.0
2007-11-26 19:54:00,1.46817,1.46825,1.46788,1.468,314300001.0
2007-11-26 19:55:00,1.46807,1.46812,1.46781,1.46791,427500000.0
2007-11-26 19:56:00,1.46791,1.46809,1.4678,1.46793,460900000.0
2007-11-26 19:57:00,1.46798,1.4681,1.46777,1.46789,232900000.0
2007-11-26 19:58:00,1.46778,1.46819,1.46768,1.46769,514500001.0
2007-11-26 19:59:00,1.46782,1.46809,1.46769,1.4679,412000002.0
2007-11-26 20:00:00,1.46774,1.46792,1.46757,1.46772,483500001.0
2007-11-26 20:01:00,1.46772,1.46796,1.4675,1.46768,686700003.0
2007-11-26 20:02:00,1.46742,1.46787,1.46742,1.46765,576900001.0
2007-11-26 20:03:00,1.46754,1.46792,1.46736,1.46752,721400002.0
2007-11-26 20:04:00,1.46747,1.46754,1.46727,1.46739,322400000.0
2007-11-26 20:05:00,1.46734,1.46744,1.46718,1.46732,351800002.0
2007-11-26 20:06:00,1.46734,1.46767,1.46719,1.46731,584100004.0
2007-11-26 20:07:00,1.46718,1.46744,1.46708,1.4673,399200001.0
2007-11-26 20:08:00,1.46741,1.46752,1.46711,1.4675,588800001.0
2007-11-26 20:09:00,1.46739,1.46739,1.46706,1.46729,576300001.0
2007-11-26 20:10:00,1.46737,1.46744,1.4671,1.4674,669200002.0
2007-11-26 20:11:00,1.46713,1.46735,1.46694,1.46695,681999999.0
2007-11-26 20:12:00,1.46689,1.46721,1.46678,1.46684,694200002.0
2007-11-26 20:13:00,1.46671,1.46686,1.46654,1.46654,477300001.0
2007-11-26 20:14:00,1.46656,1.46677,1.46649,1.46668,396900000.0
2007-11-26 20:15:00,1.46662,1.4669,1.46649,1.46686,417700001.0
2007-11-26 20:16:00,1.46697,1.46709,1.46679,1.46698,198100000.0
2007-11-26 20:17:00,1.46707,1.46722,1.46695,1.46695,370200001.0
2007-11-26 20:18:00,1.46697,1.46702,1.46673,1.46685,631300000.0
2007-11-26 20:19:00,1.46686,1.4671,1.46686,1.46687,315600000.0
2007-11-26 20:20:00,1.46689,1.46689,1.46657,1.46669,391000000.0
2007-11-26 20:21:00,1.4667,1.46676,1.46655,1.46662,47000001.0
2007-11-26 20:22:00,1.46681,1.46705,1.46667,1.46691,249300001.0
2007-11-26 20:23:00,1.46687,1.46687,1.46653,1.46665,345000002.0
2007-11-26 20:24:00,1.4667,1.46671,1.46642,1.46656,279200000.0
2007-11-26 20:25:00,1.46656,1.46668,1.46648,1.46655,262500000.0
2007-11-26 20:26:00,1.46656,1.46681,1.46649,1.46664,329300000.0
2007-11-26 20:27:00,1.46662,1.46677,1.46651,1.46663,449800000.0
2007-11-26 20:28:00,1.46665,1.4668,1.46647,1.46661,267200001.0
2007-11-26 20:29:00,1.46663,1.46675,1.46649,1.46672,489600000.0
2007-11-26 20:30:00,1.46663,1.46703,1.46663,1.46685,214200000.0
2007-11-26 20:31:00,1.46689,1.46697,1.46672,1.46687,277600001.0
2007-11-26 20:32:00,1.46692,1.4671,1.46681,1.46703,147100000.0
2007-11-26 20:33:00,1.467,1.467,1.46676,1.46688,256200001.0
2007-11-26 20:34:00,1.46699,1.46702,1.46673,1.46681,337200000.0
2007-11-26 20:35:00,1.46682,1.46703,1.46677,1.46692,278100000.0
2007-11-26 20:36:00,1.46693,1.46701,1.46664,1.46678,512400000.0
2007-11-26 20:37:00,1.46668,1.46677,1.46654,1.4666,353800001.0
2007-11-26 20:38:00,1.4667,1.46671,1.46639,1.46639,287900000.0
2007-11-26 20:39:00,1.4665,1.4667,1.46618,1.46632,463300002.0
2007-11-26 20:40:00,1.4665,1.4665,1.46614,1.46631,331200001.0
2007-11-26 20:41:00,1.46634,1.46634,1.46594,1.46608,432600002.0
2007-11-26 20:42:00,1.46614,1.46658,1.46614,1.46643,277200001.0
2007-11-26 20:43:00,1.46648,1.46667,1.46617,1.46617,238800000.0
2007-11-26 20:44:00,1.46627,1.46635,1.46599,1.46619,277100001.0
2007-11-26 20:45:00,1.46631,1.46648,1.46625,1.46642,475200000.0
2007-11-26 20:46:00,1.46644,1.4667,1.46641,1.46653,326700002.0
2007-11-26 20:47:00,1.46663,1.46689,1.4666,1.46666,270800000.0
2007-11-26 20:48:00,1.46675,1.46681,1.46659,1.46659,333700001.0
2007-11-26 20:49:00,1.46664,1.4669,1.46656,1.46679,445100002.0
2007-11-26 20:50:00,1.46665,1.4668,1.46654,1.46663,256600002.0
2007-11-26 20:51:00,1.46683,1.46717,1.46678,1.4669,203100000.0
2007-11-26 20:52:00,1.46683,1.46704,1.46668,1.46703,189100000.0
2007-11-26 20:53:00,1.46691,1.46695,1.46672,1.46678,198500002.0
2007-11-26 20:54:00,1.46681,1.4672,1.46681,1.46701,130700000.0
2007-11-26 20:55:00,1.46702,1.46733,1.46702,1.46703,255100001.0
2007-11-26 20:56:00,1.46706,1.46713,1.46694,1.46703,147400000.0
2007-11-26 20:57:00,1.46705,1.46726,1.46696,1.46696,423900000.0
2007-11-26 20:58:00,1.46705,1.46732,1.46699,1.46725,314300000.0
2007-11-26 20:59:00,1.4673,1.46732,1.46709,1.46713,131800000.0
2007-11-26 21:00:00,1.46697,1.46717,1.46693,1.46711,289600000.0
2007-11-26 21:01:00,1.467,1.46713,1.4669,1.46708,219900002.0
2007-11-26 21:02:00,1.46714,1.46727,1.46703,1.46703,81800000.0
2007-11-26 21:03:00,1.46696,1.4672,1.46696,1.4672,29600000.0
2007-11-26 21:04:00,1.46706,1.46719,1.4669,1.46704,338200001.0
2007-11-26 21:05:00,1.46704,1.46731,1.4668,1.46731,379900001.0
2007-11-26 21:06:00,1.46716,1.4676,1.46716,1.46736,223200000.0
2007-11-26 21:07:00,1.46728,1.46754,1.46723,1.46754,191900000.0
2007-11-26 21:08:00,1.46749,1.46784,1.46745,1.46763,259000000.0
2007-11-26 21:09:00,1.46746,1.46772,1.46746,1.46752,27400000.0
2007-11-26 21:10:00,1.46745,1.46766,1.46727,1.46728,251900000.0
2007-11-26 21:11:00,1.46736,1.46762,1.46725,1.46725,48900001.0
2007-11-26 21:12:00,1.46737,1.46757,1.46732,1.4675,201400000.0
2007-11-26 21:13:00,1.46747,1.46755,1.46738,1.46747,227800001.0
2007-11-26 21:14:00,1.46754,1.46754,1.46727,1.46727,252900000.0
2007-11-26 21:15:00,1.46727,1.46744,1.46711,1.46731,306300000.0
2007-11-26 21:16:00,1.46738,1.46749,1.46726,1.46736,130400000.0
2007-11-26 21:17:00,1.46732,1.4675,1.46721,1.46742,267600001.0
2007-11-26 21:18:00,1.46736,1.46752,1.4673,1.46748,199200001.0
2007-11-26 21:19:00,1.46749,1.46753,1.46734,1.46751,145900000.0
2007-11-26 21:20:00,1.46751,1.46751,1.46719,1.46719,87300000.0
2007-11-26 21:21:00,1.46728,1.46743,1.46721,1.46733,105000000.0
2007-11-26 21:22:00,1.46735,1.46741,1.46726,1.46727,221100001.0
2007-11-26 21:23:00,1.46732,1.46743,1.46722,1.46732,68400000.0
2007-11-26 21:24:00,1.46736,1.4677,1.46736,1.4674,156099999.0
2007-11-26 21:25:00,1.46752,1.46756,1.46733,1.46741,204600000.0
2007-11-26 21:26:00,1.46727,1.46734,1.46654,1.46668,306100002.0
2007-11-26 21:27:00,1.46668,1.46713,1.46654,1.46677,155900000.0
2007-11-26 21:28:00,1.46677,1.46702,1.46663,1.46684,116800000.0
2007-11-26 21:29:00,1.46688,1.46707,1.46677,1.46678,264700001.0
2007-11-26 21:30:00,1.46674,1.46691,1.46662,1.46673,89400000.0
2007-11-26 21:31:00,1.46669,1.46682,1.46662,1.46674,333100000.0
2007-11-26 21:32:00,1.46674,1.46674,1.46657,1.46669,334300002.0
2007-11-26 21:33:00,1.46678,1.46678,1.46656,1.46667,368400000.0
2007-11-26 21:34:00,1.46685,1.46694,1.4667,1.46685,285400001.0
2007-11-26 21:35:00,1.46678,1.46696,1.46669,1.46673,343500001.0
2007-11-26 21:36:00,1.46674,1.46695,1.46658,1.46679,390599998.0
2007-11-26 21:37:00,1.46681,1.46709,1.46669,1.4668,229600000.0
2007-11-26 21:38:00,1.46684,1.46705,1.46668,1.46697,223200000.0
2007-11-26 21:39:00,1.46688,1.46723,1.46678,1.46683,286700000.0
2007-11-26 21:40:00,1.46684,1.46729,1.46684,1.46706,149300000.0
2007-11-26 21:41:00,1.46714,1.46743,1.46714,1.46728,216300001.0
2007-11-26 21:42:00,1.46726,1.46755,1.46726,1.46739,142400000.0
2007-11-26 21:43:00,1.46737,1.46762,1.46729,1.46757,175900000.0
2007-11-26 21:44:00,1.46758,1.46758,1.4674,1.46744,146800000.0
2007-11-26 21:45:00,1.46748,1.46771,1.46739,1.4677,314300000.0
2007-11-26 21:46:00,1.46765,1.46796,1.46757,1.46775,323300000.0
2007-11-26 21:47:00,1.46783,1.46795,1.46749,1.46749,290900000.0
2007-11-26 21:48:00,1.46751,1.46756,1.4673,1.46735,455300002.0
2007-11-26 21:49:00,1.4675,1.46776,1.46742,1.46757,277200000.0
2007-11-26 21:50:00,1.46755,1.46772,1.46733,1.46737,384000000.0
2007-11-26 21:51:00,1.46746,1.46767,1.46737,1.46742,541600001.0
2007-11-26 21:52:00,1.46736,1.46772,1.46734,1.46752,324500001.0
2007-11-26 21:53:00,1.46749,1.4676,1.46722,1.46736,135700000.0
2007-11-26 21:54:00,1.4672,1.46743,1.46713,1.46721,388400000.0
2007-11-26 21:55:00,1.46719,1.46727,1.46713,1.46718,139000000.0
2007-11-26 21:56:00,1.46742,1.4675,1.46729,1.46749,50100000.0
2007-11-26 21:57:00,1.46733,1.46753,1.46726,1.46728,240300000.0
2007-11-26 21:58:00,1.46727,1.46737,1.46717,1.46725,162000000.0
2007-11-26 21:59:00,1.46725,1.46731,1.46712,1.46718,215400000.0
2007-11-26 22:00:00,1.46717,1.46799,1.46717,1.46789,87200000.0
2007-11-26 22:01:00,1.468,1.46846,1.46789,1.46799,172400000.0
2007-11-26 22:02:00,1.46788,1.46805,1.46775,1.46789,146200000.0
2007-11-26 22:03:00,1.46792,1.46832,1.46784,1.46794,95600000.0
2007-11-26 22:04:00,1.46777,1.46824,1.46777,1.46818,201300000.0
2007-11-26 22:05:00,1.46832,1.46844,1.46801,1.46836,218500000.0
2007-11-26 22:06:00,1.46829,1.46853,1.46814,1.46814,88200000.0
2007-11-26 22:07:00,1.46816,1.46816,1.4678,1.46787,190500000.0
2007-11-26 22:08:00,1.46792,1.46805,1.46783,1.46798,139200000.0
2007-11-26 22:09:00,1.46813,1.46905,1.46813,1.46886,302200001.0
2007-11-26 22:10:00,1.46892,1.46914,1.46875,1.46902,178700000.0
2007-11-26 22:11:00,1.469,1.46946,1.46895,1.46895,312600000.0
2007-11-26 22:12:00,1.46911,1.4697,1.46899,1.46946,224500000.0
2007-11-26 22:13:00,1.46938,1.4695,1.46905,1.46919,132200000.0
2007-11-26 22:14:00,1.46913,1.46936,1.46884,1.46887,131700000.0
2007-11-26 22:15:00,1.46875,1.46897,1.46875,1.46888,118000000.0
2007-11-26 22:16:00,1.46884,1.46901,1.46883,1.46889,105000002.0
2007-11-26 22:17:00,1.46897,1.46922,1.46889,1.46922,240700001.0
2007-11-26 22:18:00,1.46931,1.47027,1.46915,1.47027,104600000.0
2007-11-26 22:19:00,1.47029,1.47074,1.46987,1.46987,179500000.0
2007-11-26 22:20:00,1.47034,1.47036,1.46985,1.46993,230800001.0
2007-11-26 22:21:00,1.46992,1.46993,1.46967,1.46978,166400000.0
2007-11-26 22:22:00,1.46976,1.47004,1.46958,1.47003,161500000.0
2007-11-26 22:23:00,1.46999,1.47022,1.4699,1.47007,184400000.0
2007-11-26 22:24:00,1.47016,1.47046,1.47006,1.47014,276000001.0
2007-11-26 22:25:00,1.47021,1.47064,1.47017,1.47034,229500002.0
2007-11-26 22:26:00,1.47031,1.47044,1.47017,1.47035,180600001.0
2007-11-26 22:27:00,1.4704,1.47052,1.47013,1.47024,139600000.0
2007-11-26 22:28:00,1.47013,1.47066,1.47013,1.47021,71600000.0
2007-11-26 22:29:00,1.46991,1.47004,1.4693,1.46938,196200000.0
2007-11-26 22:30:00,1.46947,1.46969,1.46933,1.46945,248300000.0
2007-11-26 22:31:00,1.46959,1.46987,1.4694,1.46966,226900000.0
2007-11-26 22:32:00,1.46972,1.47016,1.46945,1.46978,193000001.0
2007-11-26 22:33:00,1.46943,1.4695,1.46927,1.46942,102200000.0
2007-11-26 22:34:00,1.46946,1.46985,1.46946,1.4695,250800000.0
2007-11-26 22:35:00,1.46943,1.46945,1.46897,1.46897,143400000.0
2007-11-26 22:36:00,1.46906,1.46941,1.46906,1.46927,148800001.0
2007-11-26 22:37:00,1.46945,1.46951,1.4692,1.4692,231500000.0
2007-11-26 22:38:00,1.46923,1.46992,1.46923,1.46958,314399998.0
2007-11-26 22:39:00,1.4699,1.47047,1.4699,1.47025,295800001.0
2007-11-26 22:40:00,1.47024,1.47024,1.46984,1.46993,284200000.0
2007-11-26 22:41:00,1.47005,1.47021,1.46987,1.47011,229300001.0
2007-11-26 22:42:00,1.47019,1.47081,1.47019,1.47072,157700000.0
2007-11-26 22:43:00,1.47072,1.47082,1.47056,1.47056,226400001.0
2007-11-26 22:44:00,1.47044,1.47061,1.4704,1.47048,195200000.0
2007-11-26 22:45:00,1.47052,1.47052,1.47005,1.47005,221500000.0
2007-11-26 22:46:00,1.46969,1.47016,1.46969,1.46998,176100000.0
2007-11-26 22:47:00,1.46995,1.47011,1.46983,1.46984,119500000.0
2007-11-26 22:48:00,1.46988,1.47035,1.46988,1.47035,137500002.0
2007-11-26 22:49:00,1.47059,1.4708,1.47052,1.47056,221400002.0
2007-11-26 22:50:00,1.47062,1.47124,1.47062,1.47116,175900000.0
2007-11-26 22:51:00,1.47131,1.4716,1.47121,1.47148,314100002.0
2007-11-26 22:52:00,1.4714,1.4714,1.47074,1.47089,267600000.0
2007-11-26 22:53:00,1.47106,1.4713,1.47091,1.47122,249600001.0
2007-11-26 22:54:00,1.47143,1.47217,1.47143,1.47206,188100000.0
2007-11-26 22:55:00,1.47225,1.47315,1.47225,1.47284,267100000.0
2007-11-26 22:56:00,1.47294,1.47335,1.47293,1.47332,164300000.0
2007-11-26 22:57:00,1.47409,1.47441,1.47404,1.47434,33000000.0
2007-11-26 22:58:00,1.47415,1.47426,1.47353,1.47353,25600000.0
2007-11-26 22:59:00,1.47338,1.47437,1.47327,1.47437,44200000.0
2007-11-26 23:00:00,1.47407,1.47433,1.47311,1.47327,130500000.0
2007-11-26 23:01:00,1.4739,1.47418,1.47362,1.47377,23400000.0
2007-11-26 23:02:00,1.47394,1.47429,1.47385,1.47388,41300000.0
2007-11-26 23:03:00,1.474,1.47403,1.47336,1.47342,54000001.0
2007-11-26 23:04:00,1.4735,1.4735,1.47224,1.47235,29200000.0
2007-11-26 23:05:00,1.4719,1.47225,1.47186,1.47222,40900000.0
2007-11-26 23:06:00,1.47236,1.47248,1.47172,1.47172,50600000.0
2007-11-26 23:07:00,1.472,1.47235,1.47161,1.47187,57900000.0
2007-11-26 23:08:00,1.47198,1.47203,1.47196,1.47201,27200000.0
2007-11-26 23:09:00,1.47238,1.47244,1.47182,1.47205,64600001.0
2007-11-26 23:10:00,1.47184,1.47227,1.47184,1.47211,75600000.0
2007-11-26 23:11:00,1.47212,1.4727,1.47212,1.47248,49400000.0
2007-11-26 23:12:00,1.47271,1.47293,1.47263,1.47273,84500000.0
2007-11-26 23:13:00,1.47308,1.47319,1.47282,1.47282,41800000.0
2007-11-26 23:14:00,1.47194,1.47232,1.47187,1.47232,58100000.0
2007-11-26 23:15:00,1.47248,1.4726,1.47225,1.47225,56600000.0
2007-11-26 23:16:00,1.47233,1.47242,1.47211,1.47228,60400000.0
2007-11-26 23:17:00,1.47225,1.47242,1.47219,1.47219,81000000.0
2007-11-26 23:18:00,1.47239,1.47252,1.47215,1.4722,49100000.0
2007-11-26 23:19:00,1.47237,1.47237,1.4719,1.4719,58400002.0
2007-11-26 23:20:00,1.4719,1.47218,1.47188,1.47196,92200001.0
2007-11-26 23:21:00,1.47219,1.47241,1.47214,1.47228,37800000.0
2007-11-26 23:22:00,1.47235,1.47255,1.4721,1.47232,107700000.0
2007-11-26 23:23:00,1.47245,1.47294,1.47213,1.47256,137600000.0
2007-11-26 23:24:00,1.4727,1.47292,1.47266,1.47266,57400000.0
2007-11-26 23:25:00,1.47274,1.47279,1.47266,1.47272,35600000.0
2007-11-26 23:26:00,1.47289,1.47305,1.47279,1.47305,58700000.0
2007-11-26 23:27:00,1.47312,1.4732,1.47297,1.47312,19600000.0
2007-11-26 23:28:00,1.47293,1.47295,1.47238,1.47238,25800000.0
2007-11-26 23:29:00,1.4725,1.47271,1.47212,1.47212,79400000.0
2007-11-26 23:30:00,1.4723,1.47248,1.47184,1.47184,88000000.0
2007-11-26 23:31:00,1.47199,1.47229,1.47199,1.47218,53700000.0
2007-11-26 23:32:00,1.47215,1.47228,1.47194,1.47194,65900000.0
2007-11-26 23:33:00,1.47187,1.47218,1.47176,1.47202,103800000.0
2007-11-26 23:34:00,1.47183,1.47234,1.47161,1.47161,184500000.0
2007-11-26 23:35:00,1.47153,1.47153,1.47125,1.47125,123800000.0
2007-11-26 23:36:00,1.47115,1.47115,1.47093,1.47093,46900000.0
2007-11-26 23:37:00,1.47075,1.47134,1.47075,1.47133,55700001.0
2007-11-26 23:38:00,1.47086,1.47102,1.47086,1.47092,37400000.0
2007-11-26 23:39:00,1.47092,1.47123,1.47091,1.47091,168900000.0
2007-11-26 23:40:00,1.47081,1.47087,1.47065,1.47076,66000000.0
2007-11-26 23:41:00,1.47079,1.47127,1.47079,1.4711,108700000.0
2007-11-26 23:42:00,1.47075,1.47118,1.47075,1.4711,40800000.0
2007-11-26 23:43:00,1.47109,1.47128,1.47069,1.47121,65900000.0
2007-11-26 23:44:00,1.47116,1.4714,1.471,1.47118,78500000.0
2007-11-26 23:45:00,1.4711,1.4712,1.47097,1.47112,97100000.0
2007-11-26 23:46:00,1.47114,1.47133,1.47108,1.47113,73100000.0
2007-11-26 23:47:00,1.47116,1.47121,1.47113,1.47113,67700000.0
2007-11-26 23:48:00,1.47133,1.47149,1.47103,1.47117,55300000.0
2007-11-26 23:49:00,1.47125,1.47125,1.47097,1.47124,83400000.0
2007-11-26 23:50:00,1.47144,1.47193,1.47144,1.47183,31600000.0
2007-11-26 23:51:00,1.47158,1.47158,1.47116,1.47116,55400000.0
2007-11-26 23:52:00,1.47112,1.47133,1.47093,1.47133,170600002.0
2007-11-26 23:53:00,1.47137,1.47147,1.47083,1.47083,124100000.0
2007-11-26 23:54:00,1.47153,1.47179,1.47079,1.47079,176700000.0
2007-11-26 23:55:00,1.47092,1.47124,1.47082,1.47124,127200000.0
2007-11-26 23:56:00,1.47127,1.47129,1.47093,1.47124,105300001.0
2007-11-26 23:57:00,1.47134,1.47188,1.47134,1.47188,130900000.0
2007-11-26 23:58:00,1.47185,1.47203,1.47158,1.4718,146100000.0
2007-11-26 23:59:00,1.47171,1.47179,1.47151,1.47157,79800000.0
2007-11-27 00:00:00,1.47158,1.47237,1.4715,1.4721,166600001.0
2007-11-27 00:01:00,1.47149,1.47188,1.47108,1.47131,215000001.0
2007-11-27 00:02:00,1.47143,1.47158,1.47137,1.47155,159900000.0
2007-11-27 00:03:00,1.47169,1.47229,1.47169,1.47229,211200000.0
2007-11-27 00:04:00,1.4727,1.4727,1.47245,1.47266,119500000.0
2007-11-27 00:05:00,1.47277,1.47308,1.47252,1.47252,24300000.0
2007-11-27 00:06:00,1.47227,1.47235,1.47197,1.47203,39200000.0
2007-11-27 00:07:00,1.47193,1.47193,1.47127,1.47181,95400000.0
2007-11-27 00:08:00,1.47183,1.47188,1.47138,1.47169,43000000.0
2007-11-27 00:09:00,1.47171,1.47205,1.47171,1.47194,109000001.0
2007-11-27 00:10:00,1.47175,1.47197,1.47161,1.47197,36400000.0
2007-11-27 00:11:00,1.47197,1.47222,1.4719,1.47219,28400000.0
2007-11-27 00:12:00,1.47176,1.47193,1.47175,1.47175,40600001.0
2007-11-27 00:13:00,1.47188,1.47209,1.47185,1.47209,49700000.0
2007-11-27 00:14:00,1.47242,1.47242,1.47212,1.47215,40800000.0
2007-11-27 00:15:00,1.47215,1.47237,1.4721,1.47212,19800000.0
2007-11-27 00:16:00,1.47206,1.47219,1.47206,1.47207,32600000.0
2007-11-27 00:17:00,1.47192,1.47192,1.47103,1.47152,84900000.0
2007-11-27 00:18:00,1.47142,1.47142,1.47102,1.47131,76700000.0
2007-11-27 00:19:00,1.47113,1.47113,1.47035,1.47043,139700000.0
2007-11-27 00:20:00,1.47054,1.47073,1.47053,1.47065,101900000.0
2007-11-27 00:21:00,1.47101,1.47103,1.47065,1.47096,26400000.0
2007-11-27 00:22:00,1.47088,1.47088,1.47053,1.4708,27000000.0
2007-11-27 00:23:00,1.47072,1.47072,1.47017,1.47037,59400000.0
2007-11-27 00:24:00,1.47073,1.47084,1.47024,1.47077,82500000.0
2007-11-27 00:25:00,1.47077,1.47137,1.47068,1.47082,31400000.0
2007-11-27 00:26:00,1.47083,1.47083,1.46986,1.46986,36000000.0
2007-11-27 00:27:00,1.47085,1.47111,1.47085,1.47093,21000000.0
2007-11-27 00:28:00,1.47092,1.47099,1.47068,1.47068,37800000.0
2007-11-27 00:29:00,1.47086,1.47141,1.47063,1.47141,53800000.0
2007-11-27 00:30:00,1.47003,1.47064,1.47003,1.47064,50600000.0
2007-11-27 00:31:00,1.47053,1.47058,1.47013,1.47031,41300000.0
2007-11-27 00:32:00,1.47035,1.47044,1.47,1.47007,91800001.0
2007-11-27 00:33:00,1.47008,1.47035,1.47003,1.4703,163700002.0
2007-11-27 00:34:00,1.47033,1.47066,1.47024,1.47066,22000000.0
2007-11-27 00:35:00,1.47015,1.47018,1.47005,1.47006,58300000.0
2007-11-27 00:36:00,1.47001,1.4703,1.47001,1.47011,76600000.0
2007-11-27 00:37:00,1.4702,1.47031,1.47016,1.47023,61000000.0
2007-11-27 00:38:00,1.47014,1.47021,1.47012,1.47019,41800001.0
2007-11-27 00:39:00,1.4706,1.47067,1.47025,1.47025,49600000.0
2007-11-27 00:40:00,1.47034,1.47074,1.47021,1.47074,30100000.0
2007-11-27 00:41:00,1.47099,1.47136,1.47099,1.47129,28900000.0
2007-11-27 00:42:00,1.47112,1.47112,1.47007,1.47103,72500000.0
2007-11-27 00:43:00,1.47121,1.47121,1.47077,1.47101,31500000.0
2007-11-27 00:44:00,1.47117,1.47135,1.47085,1.47085,30400000.0
2007-11-27 00:45:00,1.47114,1.47127,1.47083,1.47106,35200000.0
2007-11-27 00:46:00,1.4713,1.47157,1.47111,1.47111,68800000.0
2007-11-27 00:47:00,1.4713,1.4715,1.47107,1.47113,44800000.0
2007-11-27 00:48:00,1.47114,1.47114,1.47095,1.47095,25200000.0
2007-11-27 00:49:00,1.47136,1.47136,1.47066,1.47066,30400000.0
2007-11-27 00:50:00,1.47101,1.47101,1.47043,1.47061,37800000.0
2007-11-27 00:51:00,1.47011,1.47047,1.47002,1.47047,52300000.0
2007-11-27 00:52:00,1.47074,1.47097,1.47051,1.47051,95500000.0
2007-11-27 00:53:00,1.47054,1.47054,1.47037,1.47052,58200000.0
2007-11-27 00:54:00,1.47049,1.4706,1.47043,1.47051,38400000.0
2007-11-27 00:55:00,1.47082,1.47085,1.47037,1.47052,28800000.0
2007-11-27 00:56:00,1.47052,1.47066,1.47052,1.47066,42600000.0
2007-11-27 00:57:00,1.47064,1.47064,1.47042,1.47042,59400001.0
2007-11-27 00:58:00,1.47042,1.47064,1.47038,1.47064,48200000.0
2007-11-27 00:59:00,1.47055,1.47055,1.47017,1.47021,143900000.0
2007-11-27 01:00:00,1.47006,1.47038,1.46996,1.47001,62600001.0
2007-11-27 01:01:00,1.47,1.4703,1.47,1.47015,93100001.0
2007-11-27 01:02:00,1.47007,1.47007,1.46965,1.46969,54200000.0
2007-11-27 01:03:00,1.46964,1.46993,1.46964,1.46972,54600000.0
2007-11-27 01:04:00,1.46992,1.47015,1.4696,1.47015,32600000.0
2007-11-27 01:05:00,1.47019,1.47039,1.47019,1.47026,38400000.0
2007-11-27 01:06:00,1.4698,1.47016,1.46964,1.47004,20800000.0
2007-11-27 01:07:00,1.46989,1.46991,1.46973,1.46973,68600000.0
2007-11-27 01:08:00,1.46979,1.4701,1.4697,1.4701,50000000.0
2007-11-27 01:09:00,1.47042,1.47057,1.4699,1.4701,104800000.0
2007-11-27 01:10:00,1.4698,1.47028,1.4698,1.47028,77400000.0
2007-11-27 01:11:00,1.47011,1.47018,1.46989,1.47018,88200000.0
2007-11-27 01:12:00,1.47023,1.47033,1.46969,1.46975,203000001.0
2007-11-27 01:13:00,1.46969,1.46998,1.46951,1.46959,151000000.0
2007-11-27 01:14:00,1.47004,1.47004,1.4695,1.4696,25200000.0
2007-11-27 01:15:00,1.4699,1.47017,1.46977,1.47,54400000.0
2007-11-27 01:16:00,1.47025,1.47032,1.47016,1.47016,26400000.0
2007-11-27 01:17:00,1.47007,1.47046,1.47004,1.47046,43900000.0
2007-11-27 01:18:00,1.47041,1.47044,1.47022,1.47022,39000000.0
2007-11-27 01:19:00,1.47012,1.47057,1.47012,1.47051,51899999.0
2007-11-27 01:20:00,1.47018,1.47018,1.46998,1.47015,28400000.0
2007-11-27 01:21:00,1.47009,1.47009,1.4698,1.46988,39000000.0
2007-11-27 01:22:00,1.46976,1.46992,1.46976,1.46992,95800000.0
2007-11-27 01:23:00,1.47016,1.4706,1.47003,1.4706,29300000.0
2007-11-27 01:24:00,1.47026,1.47064,1.47022,1.47059,65100000.0
2007-11-27 01:25:00,1.47065,1.47089,1.47041,1.47043,64000000.0
2007-11-27 01:26:00,1.47,1.47026,1.47,1.47026,195500001.0
2007-11-27 01:27:00,1.47077,1.471,1.47047,1.47063,31600000.0
2007-11-27 01:28:00,1.47043,1.47054,1.47017,1.47028,53600000.0
2007-11-27 01:29:00,1.47059,1.47071,1.47042,1.47051,30400000.0
2007-11-27 01:30:00,1.47034,1.47067,1.47024,1.47045,79999999.0
2007-11-27 01:31:00,1.47026,1.47042,1.47026,1.47042,38400000.0
2007-11-27 01:32:00,1.47035,1.47035,1.46966,1.47034,56600000.0
2007-11-27 01:33:00,1.47034,1.47034,1.46978,1.46982,72000000.0
2007-11-27 01:34:00,1.47003,1.4702,1.46982,1.4702,140200000.0
2007-11-27 01:35:00,1.47025,1.47025,1.46994,1.47006,30400000.0
2007-11-27 01:36:00,1.47011,1.47038,1.47011,1.47038,40200000.0
2007-11-27 01:37:00,1.47001,1.47006,1.46992,1.47006,24600000.0
2007-11-27 01:38:00,1.47044,1.47044,1.47002,1.47026,44800000.0
2007-11-27 01:39:00,1.47058,1.4709,1.47033,1.47084,42800000.0
2007-11-27 01:40:00,1.47042,1.47069,1.47041,1.47066,49200000.0
2007-11-27 01:41:00,1.47053,1.47077,1.47008,1.47056,44000000.0
2007-11-27 01:42:00,1.47045,1.47086,1.47037,1.47039,230500001.0
2007-11-27 01:43:00,1.4708,1.4709,1.47064,1.47081,39400000.0
2007-11-27 01:44:00,1.47054,1.47064,1.47033,1.47063,203900000.0
2007-11-27 01:45:00,1.47048,1.47088,1.47038,1.47088,214100002.0
2007-11-27 01:46:00,1.4708,1.47082,1.4706,1.47069,41200000.0
2007-11-27 01:47:00,1.47061,1.47064,1.47038,1.47064,51900000.0
2007-11-27 01:48:00,1.47046,1.47064,1.47036,1.47056,45600000.0
2007-11-27 01:49:00,1.47061,1.47072,1.4702,1.47033,148500001.0
2007-11-27 01:50:00,1.47072,1.47094,1.47035,1.47076,165300000.0
2007-11-27 01:51:00,1.47092,1.47094,1.47081,1.4709,68000001.0
2007-11-27 01:52:00,1.47097,1.47121,1.47072,1.47112,204600001.0
2007-11-27 01:53:00,1.47112,1.47115,1.47074,1.4711,82800000.0
2007-11-27 01:54:00,1.47106,1.47138,1.47096,1.47103,73400000.0
2007-11-27 01:55:00,1.47099,1.47108,1.4707,1.47071,70900000.0
2007-11-27 01:56:00,1.47069,1.47069,1.4702,1.47024,135600001.0
2007-11-27 01:57:00,1.47005,1.4703,1.4697,1.4697,86300000.0
2007-11-27 01:58:00,1.46979,1.46995,1.46974,1.46995,61700000.0
2007-11-27 01:59:00,1.47015,1.4704,1.46986,1.47004,30800000.0
2007-11-27 02:00:00,1.47008,1.47008,1.46934,1.46934,56700000.0
2007-11-27 02:01:00,1.46901,1.4694,1.46878,1.46909,43600000.0
2007-11-27 02:02:00,1.46914,1.46949,1.46914,1.46936,28600000.0
2007-11-27 02:03:00,1.46931,1.46949,1.46921,1.46934,55600001.0
2007-11-27 02:04:00,1.46896,1.46918,1.46881,1.46881,46200000.0
2007-11-27 02:05:00,1.46876,1.46888,1.46867,1.46867,35100000.0
2007-11-27 02:06:00,1.46863,1.46875,1.46852,1.46866,45300000.0
2007-11-27 02:07:00,1.46851,1.46866,1.46844,1.46865,34200000.0
2007-11-27 02:08:00,1.46843,1.46856,1.4683,1.46851,35400000.0
2007-11-27 02:09:00,1.46872,1.46878,1.46827,1.46861,37400000.0
2007-11-27 02:10:00,1.4686,1.4688,1.46803,1.46858,36100000.0
2007-11-27 02:11:00,1.46809,1.46876,1.46809,1.46871,45200000.0
2007-11-27 02:12:00,1.46849,1.46881,1.46845,1.46852,36400000.0
2007-11-27 02:13:00,1.4687,1.46883,1.46844,1.46869,54200000.0
2007-11-27 02:14:00,1.46874,1.46898,1.46847,1.46858,41400000.0
2007-11-27 02:15:00,1.46885,1.46905,1.46864,1.46895,28400000.0
2007-11-27 02:16:00,1.46892,1.46892,1.46813,1.46821,28200000.0
2007-11-27 02:17:00,1.46815,1.4683,1.46799,1.46812,22400000.0
2007-11-27 02:18:00,1.46789,1.46813,1.46771,1.46791,35000000.0
2007-11-27 02:19:00,1.46798,1.46806,1.46793,1.46804,40500000.0
2007-11-27 02:20:00,1.46808,1.46815,1.46759,1.46798,58000001.0
2007-11-27 02:21:00,1.46779,1.46815,1.46779,1.46815,35400000.0
2007-11-27 02:22:00,1.46805,1.46827,1.46765,1.4678,52800000.0
2007-11-27 02:23:00,1.46772,1.46791,1.46768,1.46768,27000000.0
2007-11-27 02:24:00,1.46745,1.468,1.46745,1.46766,52400001.0
2007-11-27 02:25:00,1.46783,1.46817,1.4675,1.46817,30600000.0
2007-11-27 02:26:00,1.46832,1.46832,1.46791,1.46791,25600000.0
2007-11-27 02:27:00,1.46751,1.46771,1.46744,1.46752,37400000.0
2007-11-27 02:28:00,1.46769,1.46778,1.46744,1.46767,48000001.0
2007-11-27 02:29:00,1.46762,1.46794,1.46721,1.46794,46000000.0
2007-11-27 02:30:00,1.46783,1.46797,1.46775,1.46797,30600000.0
2007-11-27 02:31:00,1.46778,1.46799,1.46752,1.46782,39800000.0
2007-11-27 02:32:00,1.46777,1.46777,1.46738,1.46741,23400000.0
2007-11-27 02:33:00,1.46695,1.46775,1.46695,1.46754,37200001.0
2007-11-27 02:34:00,1.46769,1.46783,1.46726,1.46754,63600000.0
2007-11-27 02:35:00,1.46754,1.46767,1.46731,1.46762,41100000.0
2007-11-27 02:36:00,1.46719,1.46742,1.46719,1.46733,48200000.0
2007-11-27 02:37:00,1.46748,1.46771,1.46748,1.46763,37000000.0
2007-11-27 02:38:00,1.46764,1.46778,1.46749,1.46749,38200000.0
2007-11-27 02:39:00,1.46734,1.4674,1.46675,1.46732,31500000.0
2007-11-27 02:40:00,1.46728,1.4674,1.46719,1.46724,41000000.0
2007-11-27 02:41:00,1.46749,1.46749,1.46713,1.46736,27800000.0
2007-11-27 02:42:00,1.46746,1.46751,1.46727,1.46749,41900000.0
2007-11-27 02:43:00,1.46725,1.46743,1.4671,1.46741,53800000.0
2007-11-27 02:44:00,1.46748,1.46755,1.4671,1.46741,24700000.0
2007-11-27 02:45:00,1.46743,1.46743,1.46713,1.46716,27400000.0
2007-11-27 02:46:00,1.4675,1.46752,1.46724,1.46752,42200000.0
2007-11-27 02:47:00,1.46738,1.46752,1.4671,1.46738,26700000.0
2007-11-27 02:48:00,1.46755,1.46755,1.46714,1.46719,29400000.0
2007-11-27 02:49:00,1.46711,1.46741,1.46701,1.46724,34600000.0
2007-11-27 02:50:00,1.46723,1.46723,1.46693,1.46716,17000000.0
2007-11-27 02:51:00,1.46684,1.4673,1.46684,1.4672,47200000.0
2007-11-27 02:52:00,1.46701,1.46737,1.46678,1.46737,35900000.0
2007-11-27 02:53:00,1.46736,1.46759,1.46725,1.46755,67200001.0
2007-11-27 02:54:00,1.46734,1.46741,1.46713,1.46722,34700000.0
2007-11-27 02:55:00,1.46718,1.46733,1.46717,1.46719,32400000.0
2007-11-27 02:56:00,1.46717,1.46717,1.46648,1.46671,24800000.0
2007-11-27 02:57:00,1.46614,1.46664,1.46614,1.46661,40300000.0
2007-11-27 02:58:00,1.46669,1.46671,1.46622,1.46651,33600000.0
2007-11-27 02:59:00,1.46677,1.46734,1.46677,1.46712,30600000.0
2007-11-27 03:00:00,1.46708,1.46711,1.46679,1.46702,39800000.0
2007-11-27 03:01:00,1.46704,1.46735,1.46691,1.46735,33600001.0
2007-11-27 03:02:00,1.46705,1.46738,1.46705,1.46738,26000000.0
2007-11-27 03:03:00,1.4674,1.46748,1.46718,1.46747,56500000.0
2007-11-27 03:04:00,1.46731,1.46805,1.46706,1.46776,42400000.0
2007-11-27 03:05:00,1.46834,1.46834,1.46737,1.46737,42700000.0
2007-11-27 03:06:00,1.46797,1.46817,1.4678,1.46812,30200000.0
2007-11-27 03:07:00,1.46837,1.46844,1.46808,1.46827,36800000.0
2007-11-27 03:08:00,1.46835,1.46835,1.46807,1.46816,34000000.0
2007-11-27 03:09:00,1.46824,1.46824,1.46773,1.46784,18400000.0
2007-11-27 03:10:00,1.46817,1.46831,1.46792,1.46817,42000000.0
2007-11-27 03:11:00,1.4682,1.46838,1.46783,1.46783,37600000.0
2007-11-27 03:12:00,1.468,1.46833,1.46795,1.46826,36000000.0
2007-11-27 03:13:00,1.46827,1.46829,1.46803,1.46828,39800000.0
2007-11-27 03:14:00,1.46856,1.46889,1.46843,1.46889,37300000.0
2007-11-27 03:15:00,1.46885,1.46885,1.46865,1.46881,55200000.0
2007-11-27 03:16:00,1.46879,1.46881,1.46829,1.4685,24400000.0
2007-11-27 03:17:00,1.46851,1.46912,1.46848,1.46912,40500000.0
2007-11-27 03:18:00,1.46917,1.46917,1.46849,1.46895,37600000.0
2007-11-27 03:19:00,1.46892,1.46894,1.46868,1.46877,28200000.0
2007-11-27 03:20:00,1.46885,1.46927,1.46855,1.46855,63700000.0
2007-11-27 03:21:00,1.46835,1.46872,1.46811,1.46826,42100000.0
2007-11-27 03:22:00,1.46824,1.46824,1.46804,1.46812,24200000.0
2007-11-27 03:23:00,1.46824,1.46837,1.4681,1.46827,23400000.0
2007-11-27 03:24:00,1.46839,1.46842,1.46826,1.46842,50100000.0
2007-11-27 03:25:00,1.46806,1.46831,1.46806,1.46831,23200000.0
2007-11-27 03:26:00,1.46827,1.46835,1.46789,1.46821,35000000.0
2007-11-27 03:27:00,1.46807,1.4684,1.46793,1.46799,47700000.0
2007-11-27 03:28:00,1.468,1.46824,1.468,1.4682,56100001.0
2007-11-27 03:29:00,1.46817,1.46834,1.46766,1.46766,67700002.0
2007-11-27 03:30:00,1.46781,1.46815,1.46781,1.46786,31600000.0
2007-11-27 03:31:00,1.46794,1.4682,1.4679,1.46793,43600000.0
2007-11-27 03:32:00,1.46771,1.4684,1.46771,1.4684,30100000.0
2007-11-27 03:33:00,1.46826,1.46835,1.46774,1.46793,38800000.0
2007-11-27 03:34:00,1.46774,1.46784,1.46754,1.46754,47900000.0
2007-11-27 03:35:00,1.46764,1.46787,1.46739,1.46787,39800000.0
2007-11-27 03:36:00,1.46787,1.46797,1.46716,1.46763,44600000.0
2007-11-27 03:37:00,1.46755,1.46793,1.46755,1.46793,29400000.0
2007-11-27 03:38:00,1.468,1.46824,1.46796,1.46813,30000000.0
2007-11-27 03:39:00,1.46813,1.469,1.46776,1.46867,50400000.0
2007-11-27 03:40:00,1.46862,1.46865,1.46838,1.4684,40400000.0
2007-11-27 03:41:00,1.46825,1.46859,1.46824,1.46859,38900000.0
2007-11-27 03:42:00,1.46841,1.46852,1.46825,1.46852,24400000.0
2007-11-27 03:43:00,1.46864,1.46864,1.46839,1.46845,36300000.0
2007-11-27 03:44:00,1.46816,1.46856,1.46816,1.46841,43300000.0
2007-11-27 03:45:00,1.4686,1.4686,1.46826,1.46842,52100000.0
2007-11-27 03:46:00,1.46856,1.46856,1.46818,1.46856,49700000.0
2007-11-27 03:47:00,1.46839,1.46865,1.46839,1.46863,23000000.0
2007-11-27 03:48:00,1.46835,1.46857,1.46835,1.46846,24400000.0
2007-11-27 03:49:00,1.4682,1.46826,1.46806,1.46818,59700001.0
2007-11-27 03:50:00,1.46801,1.46825,1.46787,1.46804,34400000.0
2007-11-27 03:51:00,1.46818,1.46837,1.46798,1.46837,33200000.0
2007-11-27 03:52:00,1.46826,1.46844,1.46811,1.46827,27000000.0
2007-11-27 03:53:00,1.46833,1.46833,1.46812,1.46812,39700000.0
2007-11-27 03:54:00,1.46814,1.46833,1.46799,1.46829,30600000.0
2007-11-27 03:55:00,1.46835,1.46864,1.46835,1.46861,23200000.0
2007-11-27 03:56:00,1.46818,1.46824,1.46804,1.46824,31200000.0
2007-11-27 03:57:00,1.4683,1.46867,1.46793,1.46867,109800000.0
2007-11-27 03:58:00,1.46887,1.46917,1.46869,1.46869,53000000.0
2007-11-27 03:59:00,1.46891,1.46918,1.46888,1.46896,44800000.0
2007-11-27 04:00:00,1.46882,1.46904,1.46871,1.46904,99300000.0
2007-11-27 04:01:00,1.46894,1.46913,1.46861,1.46878,29400000.0
2007-11-27 04:02:00,1.46882,1.46882,1.46865,1.46881,23200000.0
2007-11-27 04:03:00,1.4689,1.46913,1.46872,1.4691,35900000.0
2007-11-27 04:04:00,1.46897,1.4693,1.46897,1.46897,38200000.0
2007-11-27 04:05:00,1.46859,1.46988,1.46859,1.46987,43100001.0
2007-11-27 04:06:00,1.46963,1.4701,1.46949,1.4701,24600000.0
2007-11-27 04:07:00,1.46988,1.46993,1.46956,1.46993,30600000.0
2007-11-27 04:08:00,1.46987,1.46994,1.4697,1.46991,59400000.0
2007-11-27 04:09:00,1.46963,1.4699,1.46944,1.46983,36600000.0
2007-11-27 04:10:00,1.46971,1.46995,1.46933,1.46995,29400000.0
2007-11-27 04:11:00,1.47005,1.47069,1.47005,1.47069,42800000.0
2007-11-27 04:12:00,1.47039,1.47044,1.46991,1.47033,47600001.0
2007-11-27 04:13:00,1.47032,1.47074,1.46988,1.47074,20600000.0
2007-11-27 04:14:00,1.47061,1.47083,1.47055,1.47083,39200000.0
2007-11-27 04:15:00,1.47094,1.47095,1.47077,1.47084,44500000.0
2007-11-27 04:16:00,1.47076,1.47076,1.47018,1.47057,32200000.0
2007-11-27 04:17:00,1.47053,1.47053,1.46988,1.47016,39400000.0
2007-11-27 04:18:00,1.46978,1.47015,1.46976,1.46976,60700000.0
2007-11-27 04:19:00,1.46953,1.46981,1.46953,1.46981,39900000.0
2007-11-27 04:20:00,1.46979,1.47003,1.46969,1.47003,47200001.0
2007-11-27 04:21:00,1.47024,1.47024,1.46986,1.47021,45000000.0
2007-11-27 04:22:00,1.47001,1.47017,1.46993,1.4701,30600000.0
2007-11-27 04:23:00,1.47005,1.47045,1.47005,1.47045,46800000.0
2007-11-27 04:24:00,1.47042,1.47062,1.47042,1.4706,26800000.0
2007-11-27 04:25:00,1.47083,1.47083,1.47045,1.47054,46000000.0
2007-11-27 04:26:00,1.47061,1.47067,1.47051,1.47051,28400000.0
2007-11-27 04:27:00,1.47066,1.47071,1.47044,1.47044,26800000.0
2007-11-27 04:28:00,1.4707,1.4707,1.47027,1.47056,20600000.0
2007-11-27 04:29:00,1.4705,1.47124,1.4704,1.47124,46000000.0
2007-11-27 04:30:00,1.47122,1.47153,1.47111,1.47139,63800000.0
2007-11-27 04:31:00,1.47126,1.47171,1.47126,1.47164,39600000.0
2007-11-27 04:32:00,1.47166,1.47171,1.47104,1.47104,49200001.0
2007-11-27 04:33:00,1.47113,1.4712,1.47068,1.47084,40600001.0
2007-11-27 04:34:00,1.4705,1.47056,1.47009,1.47014,30600000.0
2007-11-27 04:35:00,1.46988,1.46996,1.46943,1.46943,27200000.0
2007-11-27 04:36:00,1.46912,1.46915,1.46851,1.46862,25000000.0
2007-11-27 04:37:00,1.46861,1.46881,1.46842,1.46881,35200000.0
2007-11-27 04:38:00,1.46872,1.46892,1.46868,1.4688,41000000.0
2007-11-27 04:39:00,1.46852,1.46895,1.4682,1.46895,27000000.0
2007-11-27 04:40:00,1.46884,1.46884,1.46842,1.46864,40500000.0
2007-11-27 04:41:00,1.46872,1.4689,1.4685,1.46886,61400000.0
2007-11-27 04:42:00,1.46868,1.46878,1.46859,1.46877,30100000.0
2007-11-27 04:43:00,1.46871,1.46871,1.46824,1.46839,28200000.0
2007-11-27 04:44:00,1.46819,1.46829,1.46759,1.46814,32600000.0
2007-11-27 04:45:00,1.46814,1.46854,1.46814,1.4684,37400000.0
2007-11-27 04:46:00,1.46802,1.46816,1.46741,1.46741,23000000.0
2007-11-27 04:47:00,1.46817,1.46833,1.46802,1.46833,32400000.0
2007-11-27 04:48:00,1.46826,1.46826,1.4679,1.46794,50200000.0
2007-11-27 04:49:00,1.46776,1.46842,1.46774,1.46774,47800000.0
2007-11-27 04:50:00,1.46795,1.46825,1.46787,1.46799,30600000.0
2007-11-27 04:51:00,1.46788,1.46794,1.46726,1.46794,88000000.0
2007-11-27 04:52:00,1.46817,1.46836,1.46794,1.46795,31000000.0
2007-11-27 04:53:00,1.4682,1.4682,1.4677,1.4679,25600000.0
2007-11-27 04:54:00,1.46819,1.46819,1.46783,1.46789,33800000.0
2007-11-27 04:55:00,1.46803,1.46803,1.46781,1.46787,26000000.0
2007-11-27 04:56:00,1.46799,1.46864,1.46785,1.46789,50200001.0
2007-11-27 04:57:00,1.46786,1.46796,1.46778,1.46793,21600000.0
2007-11-27 04:58:00,1.46807,1.46808,1.46763,1.4679,40100000.0
2007-11-27 04:59:00,1.46782,1.46839,1.46782,1.46839,24000000.0
2007-11-27 05:00:00,1.46832,1.46845,1.46818,1.46835,46600000.0
2007-11-27 05:01:00,1.46821,1.46835,1.4682,1.4682,28400000.0
2007-11-27 05:02:00,1.46792,1.46832,1.46792,1.46832,32400000.0
2007-11-27 05:03:00,1.46825,1.46838,1.46804,1.46818,42500000.0
2007-11-27 05:04:00,1.46781,1.46792,1.46774,1.4679,25100000.0
2007-11-27 05:05:00,1.46674,1.4669,1.46625,1.46625,21000000.0
2007-11-27 05:06:00,1.46603,1.46658,1.46583,1.46646,32800000.0
2007-11-27 05:07:00,1.46631,1.46669,1.46606,1.46669,37400000.0
2007-11-27 05:08:00,1.46681,1.46689,1.46648,1.46654,33000000.0
2007-11-27 05:09:00,1.46663,1.46683,1.4663,1.46644,49200000.0
2007-11-27 05:10:00,1.46662,1.46685,1.46646,1.46659,35100000.0
2007-11-27 05:11:00,1.46665,1.46696,1.4666,1.4666,44500000.0
2007-11-27 05:12:00,1.46675,1.46715,1.46668,1.46715,42100000.0
2007-11-27 05:13:00,1.46744,1.46781,1.46718,1.46718,25400000.0
2007-11-27 05:14:00,1.46727,1.46796,1.46723,1.4679,28200000.0
2007-11-27 05:15:00,1.46764,1.46764,1.46707,1.46707,23600000.0
2007-11-27 05:16:00,1.46647,1.46647,1.46445,1.46449,62800000.0
2007-11-27 05:17:00,1.46425,1.4648,1.46416,1.46461,22200000.0
2007-11-27 05:18:00,1.46483,1.46512,1.46418,1.46418,24600000.0
2007-11-27 05:19:00,1.46418,1.46462,1.46418,1.46449,37600000.0
2007-11-27 05:20:00,1.46449,1.46453,1.46369,1.46369,42400000.0
2007-11-27 05:21:00,1.46378,1.46378,1.4625,1.4625,42000000.0
2007-11-27 05:22:00,1.46218,1.46224,1.46194,1.4621,48900000.0
2007-11-27 05:23:00,1.46163,1.46239,1.46158,1.46178,37600000.0
2007-11-27 05:24:00,1.46189,1.46239,1.46189,1.46217,49400000.0
2007-11-27 05:25:00,1.46211,1.4629,1.46211,1.4629,56800000.0
2007-11-27 05:26:00,1.46319,1.46319,1.46246,1.46246,39800000.0
2007-11-27 05:27:00,1.46253,1.46262,1.46243,1.46255,33500000.0
2007-11-27 05:28:00,1.46272,1.46292,1.46215,1.46292,28200000.0
2007-11-27 05:29:00,1.4631,1.46352,1.46292,1.46333,27800000.0
2007-11-27 05:30:00,1.46333,1.46419,1.46324,1.46401,27200000.0
2007-11-27 05:31:00,1.46377,1.46384,1.46342,1.46342,42200000.0
2007-11-27 05:32:00,1.46331,1.46331,1.46287,1.46291,32800000.0
2007-11-27 05:33:00,1.46342,1.46346,1.46323,1.46323,23000000.0
2007-11-27 05:34:00,1.46329,1.46362,1.46322,1.46355,44800001.0
2007-11-27 05:35:00,1.46366,1.46448,1.46366,1.46445,48200000.0
2007-11-27 05:36:00,1.46391,1.46391,1.46286,1.46293,17200000.0
2007-11-27 05:37:00,1.46246,1.46286,1.46244,1.4628,37200000.0
2007-11-27 05:38:00,1.46261,1.46261,1.4619,1.46233,54200001.0
2007-11-27 05:39:00,1.46273,1.46309,1.46229,1.46229,25500000.0
2007-11-27 05:40:00,1.46138,1.46172,1.461,1.46109,38500000.0
2007-11-27 05:41:00,1.46094,1.46114,1.46061,1.46114,53000000.0
2007-11-27 05:42:00,1.46087,1.46104,1.46057,1.46104,20000000.0
2007-11-27 05:43:00,1.46117,1.46289,1.46117,1.46171,34200001.0
2007-11-27 05:44:00,1.46172,1.46256,1.46172,1.4625,45000000.0
2007-11-27 05:45:00,1.4623,1.46271,1.46222,1.46222,56900000.0
2007-11-27 05:46:00,1.46225,1.46225,1.46199,1.46214,33900000.0
2007-11-27 05:47:00,1.46235,1.46271,1.46196,1.46271,47700000.0
2007-11-27 05:48:00,1.463,1.46345,1.46271,1.46332,35400000.0
2007-11-27 05:49:00,1.46347,1.46384,1.46304,1.46356,45900000.0
2007-11-27 05:50:00,1.46324,1.46332,1.46294,1.46312,25000000.0
2007-11-27 05:51:00,1.46301,1.46302,1.46271,1.46271,32600000.0
2007-11-27 05:52:00,1.46304,1.4633,1.4628,1.4633,41800000.0
2007-11-27 05:53:00,1.46324,1.46355,1.46279,1.46288,45600000.0
2007-11-27 05:54:00,1.4632,1.46362,1.46301,1.46362,40000000.0
2007-11-27 05:55:00,1.46315,1.46329,1.4623,1.46243,32800000.0
2007-11-27 05:56:00,1.46236,1.46324,1.46208,1.46324,22400000.0
2007-11-27 05:57:00,1.46305,1.46305,1.46255,1.46281,30600000.0
2007-11-27 05:58:00,1.46301,1.46325,1.46301,1.46308,42000000.0
2007-11-27 05:59:00,1.4633,1.46346,1.46318,1.4634,44600000.0
2007-11-27 06:00:00,1.46327,1.46354,1.46287,1.46333,25200000.0
2007-11-27 06:01:00,1.46343,1.46383,1.46343,1.46354,28600000.0
2007-11-27 06:02:00,1.46411,1.46425,1.46353,1.46425,31300000.0
2007-11-27 06:03:00,1.46456,1.46516,1.46414,1.46516,47400001.0
2007-11-27 06:04:00,1.46521,1.46521,1.46411,1.46411,52700000.0
2007-11-27 06:05:00,1.46406,1.4641,1.46382,1.46382,39100000.0
2007-11-27 06:06:00,1.46395,1.46418,1.46385,1.46395,22000000.0
2007-11-27 06:07:00,1.46403,1.46422,1.46384,1.46397,41000000.0
2007-11-27 06:08:00,1.46397,1.46421,1.46382,1.46414,37600000.0
2007-11-27 06:09:00,1.46435,1.46456,1.4642,1.46453,33800000.0
2007-11-27 06:10:00,1.46483,1.46483,1.46368,1.46368,50700000.0
2007-11-27 06:11:00,1.46341,1.46361,1.4632,1.4633,66100000.0
2007-11-27 06:12:00,1.46355,1.46391,1.46342,1.46342,33200000.0
2007-11-27 06:13:00,1.4633,1.46377,1.46329,1.46368,53300000.0
2007-11-27 06:14:00,1.46373,1.46401,1.46367,1.46398,73900000.0
2007-11-27 06:15:00,1.46411,1.46435,1.46355,1.46355,30800000.0
2007-11-27 06:16:00,1.46386,1.46455,1.46386,1.46455,68600001.0
2007-11-27 06:17:00,1.46431,1.46466,1.46431,1.46448,30800000.0
2007-11-27 06:18:00,1.4643,1.46463,1.4643,1.46463,43600000.0
2007-11-27 06:19:00,1.46478,1.46494,1.46462,1.46469,14600000.0
2007-11-27 06:20:00,1.46488,1.46511,1.46474,1.46493,32800000.0
2007-11-27 06:21:00,1.46505,1.46528,1.46473,1.46528,35200000.0
2007-11-27 06:22:00,1.46523,1.46543,1.46504,1.46543,47800000.0
2007-11-27 06:23:00,1.46543,1.46558,1.46515,1.46558,29600000.0
2007-11-27 06:24:00,1.46555,1.46555,1.46484,1.46511,20800000.0
2007-11-27 06:25:00,1.46514,1.46601,1.46508,1.46591,31600000.0
2007-11-27 06:26:00,1.46592,1.46624,1.46585,1.46609,27400000.0
2007-11-27 06:27:00,1.46603,1.46605,1.46574,1.46591,42200000.0
2007-11-27 06:28:00,1.4659,1.46598,1.46539,1.46544,30400000.0
2007-11-27 06:29:00,1.46515,1.46685,1.46515,1.46685,24100000.0
2007-11-27 06:30:00,1.46634,1.46677,1.46633,1.46651,32400000.0
2007-11-27 06:31:00,1.4664,1.46658,1.46611,1.46612,25400000.0
2007-11-27 06:32:00,1.46785,1.46858,1.46785,1.46856,34400000.0
2007-11-27 06:33:00,1.46831,1.46838,1.46783,1.46783,47000000.0
2007-11-27 06:34:00,1.46762,1.46821,1.46762,1.46807,35900000.0
2007-11-27 06:35:00,1.46805,1.46862,1.46805,1.46854,46100001.0
2007-11-27 06:36:00,1.46835,1.46911,1.46835,1.46908,49200000.0
2007-11-27 06:37:00,1.46918,1.46925,1.46779,1.46779,40600000.0
2007-11-27 06:38:00,1.46847,1.4688,1.46831,1.46868,35000000.0
2007-11-27 06:39:00,1.46864,1.46889,1.46832,1.46832,33800000.0
2007-11-27 06:40:00,1.46812,1.46833,1.46812,1.46815,28000000.0
2007-11-27 06:41:00,1.46812,1.46826,1.46751,1.46826,48600000.0
2007-11-27 06:42:00,1.46782,1.46825,1.46782,1.46818,63900000.0
2007-11-27 06:43:00,1.4683,1.4683,1.46788,1.46825,37200000.0
2007-11-27 06:44:00,1.46812,1.46843,1.46791,1.46826,31400000.0
2007-11-27 06:45:00,1.46759,1.46767,1.46717,1.46719,41300000.0
2007-11-27 06:46:00,1.46715,1.46718,1.46642,1.46644,52600000.0
2007-11-27 06:47:00,1.46648,1.46699,1.46613,1.46699,39800000.0
2007-11-27 06:48:00,1.4672,1.46756,1.46652,1.46668,37600000.0
2007-11-27 06:49:00,1.46651,1.46684,1.46629,1.46684,37200000.0
2007-11-27 06:50:00,1.4668,1.46749,1.4668,1.46695,33600000.0
2007-11-27 06:51:00,1.46712,1.46725,1.46698,1.4672,35000000.0
2007-11-27 06:52:00,1.46721,1.46799,1.46692,1.46799,47600000.0
2007-11-27 06:53:00,1.46793,1.46793,1.46725,1.46754,41500000.0
2007-11-27 06:54:00,1.46741,1.4677,1.46738,1.46747,46200000.0
2007-11-27 06:55:00,1.46758,1.46758,1.46748,1.46751,30600000.0
2007-11-27 06:56:00,1.46731,1.46731,1.46642,1.46642,33000000.0
2007-11-27 06:57:00,1.46652,1.46669,1.46611,1.46656,59000000.0
2007-11-27 06:58:00,1.46621,1.46711,1.46621,1.46711,18700000.0
2007-11-27 06:59:00,1.46734,1.4675,1.467,1.46707,25600000.0
2007-11-27 07:00:00,1.46721,1.46753,1.46707,1.46717,46200000.0
2007-11-27 07:01:00,1.46725,1.46735,1.46704,1.46712,54000000.0
2007-11-27 07:02:00,1.46713,1.46741,1.46706,1.4673,61100000.0
2007-11-27 07:03:00,1.46774,1.4681,1.46767,1.4681,23200000.0
2007-11-27 07:04:00,1.46827,1.46827,1.46774,1.46777,44700000.0
2007-11-27 07:05:00,1.46763,1.46785,1.46752,1.46752,46200000.0
2007-11-27 07:06:00,1.46774,1.46789,1.46753,1.46789,35000000.0
2007-11-27 07:07:00,1.46791,1.46804,1.46766,1.46778,23600000.0
2007-11-27 07:08:00,1.46786,1.46806,1.4678,1.46789,34000000.0
2007-11-27 07:09:00,1.46803,1.46806,1.46792,1.46806,35200000.0
2007-11-27 07:10:00,1.46816,1.4682,1.46749,1.46749,34600001.0
2007-11-27 07:11:00,1.46749,1.46774,1.46728,1.46748,44800000.0
2007-11-27 07:12:00,1.46776,1.4679,1.46726,1.46754,53800001.0
2007-11-27 07:13:00,1.46777,1.46804,1.46772,1.46776,54800000.0
2007-11-27 07:14:00,1.4677,1.4677,1.46738,1.46745,42400000.0
2007-11-27 07:15:00,1.46749,1.46756,1.46723,1.46745,39300000.0
2007-11-27 07:16:00,1.46779,1.46792,1.46767,1.46786,39000000.0
2007-11-27 07:17:00,1.46786,1.46789,1.46733,1.46764,32800000.0
2007-11-27 07:18:00,1.46776,1.46802,1.46761,1.46795,56500000.0
2007-11-27 07:19:00,1.468,1.46809,1.46782,1.46782,48000000.0
2007-11-27 07:20:00,1.46777,1.46794,1.4675,1.46778,49800000.0
2007-11-27 07:21:00,1.46795,1.46802,1.46768,1.46802,26600000.0
2007-11-27 07:22:00,1.468,1.468,1.46756,1.46764,55000000.0
2007-11-27 07:23:00,1.46756,1.46806,1.46756,1.46796,81499998.0
2007-11-27 07:24:00,1.46811,1.4683,1.46792,1.46811,37600000.0
2007-11-27 07:25:00,1.46826,1.46841,1.46809,1.46831,41500000.0
2007-11-27 07:26:00,1.4683,1.46844,1.46821,1.4684,29000000.0
2007-11-27 07:27:00,1.46843,1.46843,1.46776,1.46815,44600000.0
2007-11-27 07:28:00,1.46809,1.46841,1.46793,1.46822,55200001.0
2007-11-27 07:29:00,1.46815,1.46815,1.46788,1.46808,37600000.0
2007-11-27 07:30:00,1.46794,1.46814,1.46761,1.46804,42300000.0
2007-11-27 07:31:00,1.4679,1.46832,1.4679,1.4682,31800000.0
2007-11-27 07:32:00,1.46776,1.46789,1.46741,1.46785,50400000.0
2007-11-27 07:33:00,1.46771,1.46784,1.4672,1.4672,34800000.0
2007-11-27 07:34:00,1.46732,1.46764,1.46731,1.46764,39600000.0
2007-11-27 07:35:00,1.46748,1.46779,1.46736,1.46779,47200000.0
2007-11-27 07:36:00,1.46772,1.46772,1.46719,1.46742,41600000.0
2007-11-27 07:37:00,1.4671,1.46711,1.46682,1.46684,38600000.0
2007-11-27 07:38:00,1.46599,1.46599,1.46544,1.46547,51600000.0
2007-11-27 07:39:00,1.46485,1.46485,1.46454,1.46454,43200000.0
2007-11-27 07:40:00,1.46414,1.46414,1.46368,1.46368,37200000.0
2007-11-27 07:41:00,1.4635,1.465,1.46332,1.46484,35000000.0
2007-11-27 07:42:00,1.46474,1.46518,1.46463,1.46518,77500000.0
2007-11-27 07:43:00,1.46517,1.46517,1.46446,1.46481,39600000.0
2007-11-27 07:44:00,1.46461,1.46484,1.46434,1.46483,40400000.0
2007-11-27 07:45:00,1.46471,1.46473,1.46414,1.46473,62500001.0
2007-11-27 07:46:00,1.46479,1.46515,1.4647,1.46499,29200000.0
2007-11-27 07:47:00,1.46483,1.46511,1.46461,1.46511,47100000.0
2007-11-27 07:48:00,1.46499,1.46545,1.46487,1.46545,26900000.0
2007-11-27 07:49:00,1.46543,1.46582,1.46505,1.46553,59600001.0
2007-11-27 07:50:00,1.46604,1.46614,1.46597,1.46605,30400000.0
2007-11-27 07:51:00,1.46605,1.46611,1.46543,1.46587,41100000.0
2007-11-27 07:52:00,1.46582,1.46599,1.46573,1.46589,30800000.0
2007-11-27 07:53:00,1.46588,1.46609,1.46578,1.4659,35200000.0
2007-11-27 07:54:00,1.46583,1.46593,1.46566,1.46566,19600000.0
2007-11-27 07:55:00,1.46577,1.46597,1.46552,1.46572,40900000.0
2007-11-27 07:56:00,1.46548,1.46548,1.46498,1.46522,29600000.0
2007-11-27 07:57:00,1.46499,1.46522,1.46488,1.46522,45800000.0
2007-11-27 07:58:00,1.46504,1.4653,1.46502,1.46522,52100000.0
2007-11-27 07:59:00,1.46474,1.46517,1.46473,1.4649,42400000.0
2007-11-27 08:00:00,1.46477,1.46495,1.46465,1.46476,32200000.0
2007-11-27 08:01:00,1.46471,1.46485,1.46471,1.46476,26600000.0
2007-11-27 08:02:00,1.46455,1.46455,1.46339,1.46383,30400000.0
2007-11-27 08:03:00,1.46378,1.46393,1.46361,1.46377,30400000.0
2007-11-27 08:04:00,1.46376,1.46376,1.46265,1.46265,40200000.0
2007-11-27 08:05:00,1.46261,1.463,1.46261,1.463,32500000.0
2007-11-27 08:06:00,1.46291,1.46296,1.46223,1.46223,59600000.0
2007-11-27 08:07:00,1.46203,1.46219,1.46181,1.462,26800000.0
2007-11-27 08:08:00,1.46198,1.46202,1.46176,1.46176,40000000.0
2007-11-27 08:09:00,1.46191,1.46232,1.46191,1.46232,59700000.0
2007-11-27 08:10:00,1.46225,1.46225,1.46196,1.46206,40000000.0
2007-11-27 08:11:00,1.46198,1.46204,1.46176,1.46191,35200000.0
2007-11-27 08:12:00,1.46188,1.46188,1.46143,1.46143,29700000.0
2007-11-27 08:13:00,1.46107,1.46176,1.46107,1.46155,36200000.0
2007-11-27 08:14:00,1.46138,1.46176,1.46138,1.46176,51600001.0
2007-11-27 08:15:00,1.4619,1.46191,1.46164,1.46164,44600000.0
2007-11-27 08:16:00,1.46162,1.46171,1.46125,1.4617,21000000.0
2007-11-27 08:17:00,1.46225,1.46242,1.46207,1.46235,55500000.0
2007-11-27 08:18:00,1.46241,1.46286,1.46213,1.46221,24400000.0
2007-11-27 08:19:00,1.46237,1.46284,1.46237,1.46259,41400001.0
2007-11-27 08:20:00,1.4627,1.4627,1.46227,1.46231,37800000.0
2007-11-27 08:21:00,1.46223,1.46259,1.46223,1.46225,26500000.0
2007-11-27 08:22:00,1.46236,1.46295,1.46236,1.46283,35900000.0
2007-11-27 08:23:00,1.46251,1.46251,1.46218,1.4623,20600000.0
2007-11-27 08:24:00,1.46241,1.46273,1.46215,1.46229,47600000.0
2007-11-27 08:25:00,1.46214,1.4625,1.46206,1.4624,49800000.0
2007-11-27 08:26:00,1.46284,1.46325,1.46284,1.46318,47000000.0
2007-11-27 08:27:00,1.46324,1.46367,1.46324,1.46361,34900000.0
2007-11-27 08:28:00,1.46361,1.46368,1.46326,1.46331,57700000.0
2007-11-27 08:29:00,1.46327,1.46354,1.46327,1.46354,45100000.0
2007-11-27 08:30:00,1.4635,1.46356,1.46301,1.4632,38100000.0
2007-11-27 08:31:00,1.46341,1.46367,1.46318,1.46367,45000000.0
2007-11-27 08:32:00,1.46344,1.46344,1.46294,1.46323,29600000.0
2007-11-27 08:33:00,1.46328,1.4634,1.46278,1.46314,35900000.0
2007-11-27 08:34:00,1.46381,1.46381,1.46322,1.46354,48100000.0
2007-11-27 08:35:00,1.46352,1.46361,1.46332,1.46352,44600000.0
2007-11-27 08:36:00,1.46382,1.46382,1.46331,1.46367,49800000.0
2007-11-27 08:37:00,1.46386,1.46396,1.46369,1.46382,30800000.0
2007-11-27 08:38:00,1.46352,1.46357,1.46326,1.46326,25600000.0
2007-11-27 08:39:00,1.46344,1.4635,1.46317,1.46334,24200000.0
2007-11-27 08:40:00,1.46354,1.46377,1.46323,1.46374,25000000.0
2007-11-27 08:41:00,1.46341,1.46354,1.46308,1.46348,33400000.0
2007-11-27 08:42:00,1.46346,1.46348,1.46319,1.46322,60200001.0
2007-11-27 08:43:00,1.46323,1.46344,1.46293,1.46293,39800000.0
2007-11-27 08:44:00,1.46319,1.46344,1.46305,1.46344,25000000.0
2007-11-27 08:45:00,1.46333,1.46356,1.46319,1.46346,31600000.0
2007-11-27 08:46:00,1.464,1.46422,1.46385,1.46418,51600000.0
2007-11-27 08:47:00,1.4642,1.46422,1.46386,1.46386,40000000.0
2007-11-27 08:48:00,1.46431,1.46465,1.46424,1.46465,29800000.0
2007-11-27 08:49:00,1.46448,1.46496,1.46448,1.46474,64000000.0
2007-11-27 08:50:00,1.46476,1.46517,1.46476,1.46517,24200000.0
2007-11-27 08:51:00,1.46506,1.46569,1.46506,1.46547,26600000.0
2007-11-27 08:52:00,1.46551,1.46551,1.46383,1.46426,68800000.0
2007-11-27 08:53:00,1.4642,1.4642,1.46382,1.46393,26600000.0
2007-11-27 08:54:00,1.46392,1.46404,1.46375,1.46381,30300000.0
2007-11-27 08:55:00,1.4639,1.4639,1.46363,1.46363,35000000.0
2007-11-27 08:56:00,1.46359,1.46364,1.46324,1.46347,40600000.0
2007-11-27 08:57:00,1.4637,1.46426,1.46362,1.46418,21000000.0
2007-11-27 08:58:00,1.46435,1.46493,1.46401,1.46493,45800001.0
2007-11-27 08:59:00,1.46473,1.46563,1.46465,1.46559,26600000.0
2007-11-27 09:00:00,1.46651,1.46673,1.46606,1.46661,25000000.0
2007-11-27 09:01:00,1.46658,1.46681,1.46653,1.46653,34200000.0
2007-11-27 09:02:00,1.46649,1.46685,1.46643,1.46684,28200000.0
2007-11-27 09:03:00,1.4665,1.46678,1.46646,1.4666,43000000.0
2007-11-27 09:04:00,1.4667,1.46681,1.46638,1.46654,39400000.0
2007-11-27 09:05:00,1.46672,1.46711,1.46672,1.46711,40200000.0
2007-11-27 09:06:00,1.46701,1.46701,1.46662,1.46675,42000001.0
2007-11-27 09:07:00,1.46674,1.46705,1.46673,1.46673,42600000.0
2007-11-27 09:08:00,1.46687,1.46695,1.4667,1.46677,37100000.0
2007-11-27 09:09:00,1.46679,1.4669,1.46661,1.46687,60900000.0
2007-11-27 09:10:00,1.46667,1.46673,1.46651,1.46652,30800000.0
2007-11-27 09:11:00,1.4665,1.4665,1.46601,1.46608,27600000.0
2007-11-27 09:12:00,1.46638,1.46678,1.46638,1.46658,29800000.0
2007-11-27 09:13:00,1.46619,1.46619,1.46588,1.46619,27000000.0
2007-11-27 09:14:00,1.4661,1.46634,1.46609,1.46609,20800000.0
2007-11-27 09:15:00,1.46566,1.46566,1.46517,1.46534,19600000.0
2007-11-27 09:16:00,1.46525,1.46597,1.46525,1.46589,37400000.0
2007-11-27 09:17:00,1.46601,1.46717,1.46597,1.46717,39800000.0
2007-11-27 09:18:00,1.46754,1.4678,1.46745,1.4678,20800000.0
2007-11-27 09:19:00,1.46779,1.46818,1.46756,1.46775,26800000.0
2007-11-27 09:20:00,1.46816,1.46862,1.46757,1.46757,50500000.0
2007-11-27 09:21:00,1.46766,1.46847,1.4676,1.46835,38700000.0
2007-11-27 09:22:00,1.4683,1.46886,1.46827,1.46867,31600000.0
2007-11-27 09:23:00,1.46906,1.46921,1.46866,1.46891,49600000.0
2007-11-27 09:24:00,1.46918,1.46922,1.4688,1.46913,19800000.0
2007-11-27 09:25:00,1.46911,1.46911,1.46879,1.46879,29400000.0
2007-11-27 09:26:00,1.46876,1.46876,1.46836,1.46864,48200001.0
2007-11-27 09:27:00,1.46826,1.46826,1.4678,1.46786,28200000.0
2007-11-27 09:28:00,1.46765,1.46765,1.46736,1.46742,18400000.0
2007-11-27 09:29:00,1.46736,1.46745,1.46699,1.46728,46000000.0
2007-11-27 09:30:00,1.46689,1.46731,1.46674,1.46674,31600000.0
2007-11-27 09:31:00,1.46664,1.46682,1.46657,1.46682,89100000.0
2007-11-27 09:32:00,1.46714,1.46728,1.46659,1.46676,32600000.0
2007-11-27 09:33:00,1.46693,1.46739,1.46693,1.4673,31000000.0
2007-11-27 09:34:00,1.46724,1.46724,1.46678,1.46696,40000000.0
2007-11-27 09:35:00,1.46691,1.46697,1.46675,1.46696,39100000.0
2007-11-27 09:36:00,1.46672,1.46672,1.46638,1.46649,30200000.0
2007-11-27 09:37:00,1.46662,1.4668,1.46662,1.46674,42700000.0
2007-11-27 09:38:00,1.46664,1.46679,1.46639,1.46679,57400001.0
2007-11-27 09:39:00,1.46677,1.46695,1.46644,1.46647,39600000.0
2007-11-27 09:40:00,1.46636,1.46689,1.46625,1.46677,25800000.0
2007-11-27 09:41:00,1.46678,1.46707,1.4664,1.46707,44800000.0
2007-11-27 09:42:00,1.46708,1.46731,1.46705,1.4671,67000000.0
2007-11-27 09:43:00,1.46705,1.46738,1.46705,1.46734,28600000.0
2007-11-27 09:44:00,1.46706,1.46725,1.46683,1.46689,35400000.0
2007-11-27 09:45:00,1.46695,1.4671,1.46628,1.46628,30400000.0
2007-11-27 09:46:00,1.46685,1.46714,1.46683,1.46707,42400000.0
2007-11-27 09:47:00,1.46711,1.46717,1.46678,1.46689,25100000.0
2007-11-27 09:48:00,1.46684,1.46722,1.4667,1.46698,36800000.0
2007-11-27 09:49:00,1.46689,1.4675,1.46681,1.4675,42900000.0
2007-11-27 09:50:00,1.46783,1.46809,1.46753,1.46772,47300000.0
2007-11-27 09:51:00,1.46777,1.46796,1.46767,1.46791,40400000.0
2007-11-27 09:52:00,1.46765,1.46765,1.46746,1.46765,34200000.0
2007-11-27 09:53:00,1.4676,1.46814,1.4675,1.46805,59800000.0
2007-11-27 09:54:00,1.46819,1.46836,1.46812,1.46836,25400000.0
2007-11-27 09:55:00,1.46815,1.46836,1.46815,1.46821,34800000.0
2007-11-27 09:56:00,1.46769,1.4678,1.46733,1.46733,27200000.0
2007-11-27 09:57:00,1.46741,1.46753,1.46732,1.46739,40400000.0
2007-11-27 09:58:00,1.46742,1.46783,1.46741,1.46783,49500000.0
2007-11-27 09:59:00,1.46783,1.46799,1.46774,1.46799,76800001.0
2007-11-27 10:00:00,1.46799,1.4681,1.46767,1.4679,41900000.0
2007-11-27 10:01:00,1.46815,1.46815,1.46768,1.46804,46200000.0
2007-11-27 10:02:00,1.4679,1.4679,1.46731,1.46731,48800000.0
2007-11-27 10:03:00,1.46723,1.46744,1.46694,1.46694,50100000.0
2007-11-27 10:04:00,1.46725,1.46725,1.46663,1.46671,40000000.0
2007-11-27 10:05:00,1.46678,1.46678,1.46607,1.46607,50900000.0
2007-11-27 10:06:00,1.46641,1.46685,1.46634,1.46669,26000000.0
2007-11-27 10:07:00,1.46718,1.46732,1.46671,1.46671,64399999.0
2007-11-27 10:08:00,1.46646,1.46699,1.46646,1.46679,18000000.0
2007-11-27 10:09:00,1.46682,1.4671,1.46659,1.4671,39700001.0
2007-11-27 10:10:00,1.46696,1.46699,1.46647,1.46699,30400000.0
2007-11-27 10:11:00,1.46692,1.46745,1.46692,1.46742,33600000.0
2007-11-27 10:12:00,1.46791,1.46834,1.46791,1.46832,50800000.0
2007-11-27 10:13:00,1.46835,1.46835,1.46772,1.46803,42800000.0
2007-11-27 10:14:00,1.46803,1.46955,1.468,1.46946,34000000.0
2007-11-27 10:15:00,1.46931,1.46938,1.46902,1.46911,28400000.0
2007-11-27 10:16:00,1.46938,1.4697,1.46897,1.4697,40200000.0
2007-11-27 10:17:00,1.46982,1.46998,1.46924,1.46953,40400000.0
2007-11-27 10:18:00,1.46942,1.46961,1.46938,1.46951,47000000.0
2007-11-27 10:19:00,1.46945,1.46967,1.46939,1.46961,50300000.0
2007-11-27 10:20:00,1.46961,1.46982,1.4695,1.4697,33000000.0
2007-11-27 10:21:00,1.46916,1.46918,1.46862,1.46862,46300000.0
2007-11-27 10:22:00,1.4688,1.46961,1.4688,1.46957,28000000.0
2007-11-27 10:23:00,1.46964,1.47012,1.46964,1.46965,51400000.0
2007-11-27 10:24:00,1.46966,1.46966,1.46937,1.46946,28200000.0
2007-11-27 10:25:00,1.4696,1.4696,1.46912,1.46934,42200000.0
2007-11-27 10:26:00,1.46924,1.46928,1.4688,1.46926,29200000.0
2007-11-27 10:27:00,1.46911,1.46947,1.46904,1.46904,22000000.0
2007-11-27 10:28:00,1.46901,1.4692,1.46888,1.46908,41400000.0
2007-11-27 10:29:00,1.46914,1.46914,1.46825,1.46887,53200000.0
2007-11-27 10:30:00,1.4687,1.46878,1.46832,1.46863,29200000.0
2007-11-27 10:31:00,1.46876,1.46906,1.4687,1.46906,24400000.0
2007-11-27 10:32:00,1.46871,1.46902,1.46871,1.46902,50800000.0
2007-11-27 10:33:00,1.46864,1.46899,1.46864,1.46893,40200000.0
2007-11-27 10:34:00,1.46895,1.46902,1.46876,1.46877,36400000.0
2007-11-27 10:35:00,1.46888,1.46909,1.46862,1.46883,27200000.0
2007-11-27 10:36:00,1.46865,1.46869,1.46817,1.46817,27600000.0
2007-11-27 10:37:00,1.46851,1.46879,1.46837,1.46853,33200000.0
2007-11-27 10:38:00,1.46864,1.46864,1.46705,1.4673,45000000.0
2007-11-27 10:39:00,1.46689,1.46701,1.46632,1.46632,32000000.0
2007-11-27 10:40:00,1.4665,1.46678,1.46633,1.46668,23000000.0
2007-11-27 10:41:00,1.46685,1.46685,1.46629,1.46661,41000000.0
2007-11-27 10:42:00,1.46654,1.46681,1.46632,1.46671,38600000.0
2007-11-27 10:43:00,1.46679,1.46712,1.46678,1.46678,37000000.0
2007-11-27 10:44:00,1.46681,1.46717,1.46675,1.46717,30000000.0
2007-11-27 10:45:00,1.46702,1.46734,1.46702,1.46704,40000000.0
2007-11-27 10:46:00,1.46742,1.46776,1.46742,1.46765,27600000.0
2007-11-27 10:47:00,1.4679,1.46813,1.46788,1.46793,27800000.0
2007-11-27 10:48:00,1.468,1.46808,1.46783,1.46798,29800000.0
2007-11-27 10:49:00,1.46793,1.46838,1.46792,1.46824,38800000.0
2007-11-27 10:50:00,1.46836,1.46839,1.46797,1.46831,60000001.0
2007-11-27 10:51:00,1.46829,1.46834,1.46779,1.46779,30200000.0
2007-11-27 10:52:00,1.46771,1.46788,1.4676,1.46788,42800000.0
2007-11-27 10:53:00,1.46774,1.46786,1.46751,1.46769,37800000.0
2007-11-27 10:54:00,1.46779,1.4679,1.46736,1.4679,33200000.0
2007-11-27 10:55:00,1.46766,1.46772,1.46743,1.46768,30800000.0
2007-11-27 10:56:00,1.46758,1.46785,1.4675,1.46768,45600000.0
2007-11-27 10:57:00,1.46797,1.4685,1.46793,1.4685,19800000.0
2007-11-27 10:58:00,1.4685,1.4693,1.46847,1.46916,40500000.0
2007-11-27 10:59:00,1.46952,1.46966,1.46925,1.4696,31200000.0
2007-11-27 11:00:00,1.4699,1.46995,1.46959,1.46959,47600000.0
2007-11-27 11:01:00,1.46942,1.46942,1.46879,1.46916,53600000.0
2007-11-27 11:02:00,1.46957,1.46988,1.46936,1.46944,43000000.0
2007-11-27 11:03:00,1.46966,1.46974,1.46953,1.46971,36500000.0
2007-11-27 11:04:00,1.46953,1.46985,1.46906,1.46985,30600000.0
2007-11-27 11:05:00,1.46991,1.47027,1.46975,1.47027,57800000.0
2007-11-27 11:06:00,1.47019,1.47047,1.46973,1.46984,33400000.0
2007-11-27 11:07:00,1.46951,1.46986,1.4695,1.46969,37800000.0
2007-11-27 11:08:00,1.46955,1.46966,1.46927,1.46959,30400000.0
2007-11-27 11:09:00,1.46951,1.47001,1.46951,1.46977,42400000.0
2007-11-27 11:10:00,1.4698,1.47009,1.46945,1.46972,52100000.0
2007-11-27 11:11:00,1.46987,1.47006,1.46948,1.47006,37200000.0
2007-11-27 11:12:00,1.46995,1.4703,1.46974,1.47026,33400000.0
2007-11-27 11:13:00,1.47018,1.47064,1.47012,1.47043,56100000.0
2007-11-27 11:14:00,1.47025,1.47088,1.47023,1.47088,36100000.0
2007-11-27 11:15:00,1.47113,1.47113,1.47045,1.47059,48000000.0
2007-11-27 11:16:00,1.47055,1.47056,1.46987,1.47005,29400000.0
2007-11-27 11:17:00,1.47,1.47009,1.46957,1.46957,34200000.0
2007-11-27 11:18:00,1.46964,1.46993,1.46925,1.4699,44600001.0
2007-11-27 11:19:00,1.46989,1.46989,1.46972,1.46985,29000000.0
2007-11-27 11:20:00,1.46975,1.4702,1.46975,1.47013,25000000.0
2007-11-27 11:21:00,1.46993,1.47,1.46965,1.4699,45000000.0
2007-11-27 11:22:00,1.46992,1.47,1.46971,1.4699,40600000.0
2007-11-27 11:23:00,1.46995,1.46995,1.46949,1.46966,30400000.0
2007-11-27 11:24:00,1.47001,1.4701,1.46985,1.4701,45900000.0
2007-11-27 11:25:00,1.47015,1.47015,1.46958,1.46985,43200000.0
2007-11-27 11:26:00,1.46976,1.46988,1.4696,1.46973,55400000.0
2007-11-27 11:27:00,1.46962,1.46985,1.46926,1.46974,62500000.0
2007-11-27 11:28:00,1.46942,1.46955,1.4693,1.4693,79400001.0
2007-11-27 11:29:00,1.46922,1.46951,1.46919,1.46951,45600000.0
2007-11-27 11:30:00,1.46944,1.46954,1.46934,1.46947,30200000.0
2007-11-27 11:31:00,1.46933,1.46968,1.46925,1.46962,51200000.0
2007-11-27 11:32:00,1.4694,1.46961,1.46916,1.46916,20400000.0
2007-11-27 11:33:00,1.46897,1.46936,1.46896,1.46921,37500000.0
2007-11-27 11:34:00,1.46869,1.46978,1.46857,1.46964,37200000.0
2007-11-27 11:35:00,1.46911,1.46934,1.46889,1.46934,30400000.0
2007-11-27 11:36:00,1.46924,1.46938,1.46905,1.46938,38200001.0
2007-11-27 11:37:00,1.46948,1.46974,1.46948,1.46967,65100000.0
2007-11-27 11:38:00,1.46962,1.47018,1.46937,1.47,42400000.0
2007-11-27 11:39:00,1.46993,1.46993,1.46934,1.46934,46700000.0
2007-11-27 11:40:00,1.46926,1.47003,1.46926,1.47003,35800000.0
2007-11-27 11:41:00,1.46973,1.46973,1.4694,1.46954,33800000.0
2007-11-27 11:42:00,1.46954,1.47001,1.4695,1.47001,36200000.0
2007-11-27 11:43:00,1.47017,1.47026,1.46979,1.4699,44400001.0
2007-11-27 11:44:00,1.47009,1.47012,1.46988,1.46988,27400000.0
2007-11-27 11:45:00,1.47005,1.47074,1.46987,1.47074,36400000.0
2007-11-27 11:46:00,1.47084,1.47109,1.47078,1.47109,16200000.0
2007-11-27 11:47:00,1.47127,1.47171,1.47097,1.47119,53000000.0
2007-11-27 11:48:00,1.47129,1.47315,1.47129,1.47292,23400000.0
2007-11-27 11:49:00,1.47309,1.47424,1.47305,1.47413,26200000.0
2007-11-27 11:50:00,1.4739,1.47402,1.47362,1.47393,34000000.0
2007-11-27 11:51:00,1.47419,1.47427,1.47382,1.47418,42300000.0
2007-11-27 11:52:00,1.47408,1.47427,1.47397,1.47413,45600000.0
2007-11-27 11:53:00,1.47424,1.47479,1.47415,1.47479,43300000.0
2007-11-27 11:54:00,1.47489,1.47499,1.47449,1.47465,26800000.0
2007-11-27 11:55:00,1.47418,1.47453,1.47382,1.47382,22800000.0
2007-11-27 11:56:00,1.47363,1.47363,1.47308,1.47342,29400000.0
2007-11-27 11:57:00,1.47352,1.4736,1.4731,1.47348,38900000.0
2007-11-27 11:58:00,1.47365,1.4738,1.47262,1.47262,46000000.0
2007-11-27 11:59:00,1.4725,1.4736,1.47245,1.4736,28200000.0
2007-11-27 12:00:00,1.47383,1.47392,1.4736,1.47381,40000000.0
2007-11-27 12:01:00,1.47383,1.47402,1.47366,1.47395,41800000.0
2007-11-27 12:02:00,1.47382,1.47425,1.47357,1.47365,24000000.0
2007-11-27 12:03:00,1.47366,1.47409,1.47366,1.47372,30400000.0
2007-11-27 12:04:00,1.4741,1.47428,1.47397,1.47412,32400000.0
2007-11-27 12:05:00,1.47414,1.47418,1.47409,1.47418,40200000.0
2007-11-27 12:06:00,1.47413,1.47419,1.47385,1.47385,38800000.0
2007-11-27 12:07:00,1.47376,1.47439,1.47365,1.47428,46900000.0
2007-11-27 12:08:00,1.47429,1.4745,1.4741,1.4741,22000000.0
2007-11-27 12:09:00,1.47415,1.47417,1.47379,1.47379,25400000.0
2007-11-27 12:10:00,1.47383,1.47386,1.47358,1.47369,67200001.0
2007-11-27 12:11:00,1.47375,1.47387,1.47347,1.47374,50300000.0
2007-11-27 12:12:00,1.47384,1.47429,1.47376,1.47405,58600001.0
2007-11-27 12:13:00,1.47404,1.47437,1.47404,1.4742,47300000.0
2007-11-27 12:14:00,1.47418,1.47421,1.47372,1.47396,48400000.0
2007-11-27 12:15:00,1.47413,1.47457,1.47406,1.47448,33000000.0
2007-11-27 12:16:00,1.47427,1.47457,1.47389,1.47413,41800000.0
2007-11-27 12:17:00,1.47426,1.47487,1.47426,1.47475,42000001.0
2007-11-27 12:18:00,1.47482,1.47482,1.47411,1.47423,19200000.0
2007-11-27 12:19:00,1.47392,1.47392,1.47362,1.47379,29200000.0
2007-11-27 12:20:00,1.47357,1.47412,1.47351,1.47412,34100000.0
2007-11-27 12:21:00,1.47407,1.47435,1.47392,1.47432,32200000.0
2007-11-27 12:22:00,1.47457,1.47502,1.47456,1.47481,32800000.0
2007-11-27 12:23:00,1.47435,1.47458,1.47388,1.47388,35000000.0
2007-11-27 12:24:00,1.47363,1.47408,1.47363,1.47407,33200000.0
2007-11-27 12:25:00,1.47432,1.47491,1.47432,1.47491,30800000.0
2007-11-27 12:26:00,1.47499,1.47499,1.4746,1.47465,38600000.0
2007-11-27 12:27:00,1.47454,1.47547,1.47436,1.47547,51800000.0
2007-11-27 12:28:00,1.47547,1.47547,1.47452,1.47466,32600000.0
2007-11-27 12:29:00,1.47484,1.47506,1.47449,1.47469,25000000.0
2007-11-27 12:30:00,1.47448,1.47472,1.47442,1.47442,33400000.0
2007-11-27 12:31:00,1.4744,1.47447,1.4743,1.47436,41200000.0
2007-11-27 12:32:00,1.47448,1.47472,1.47446,1.47459,37600000.0
2007-11-27 12:33:00,1.47475,1.47486,1.47445,1.47454,39400001.0
2007-11-27 12:34:00,1.47453,1.47487,1.47438,1.47449,27000000.0
2007-11-27 12:35:00,1.47458,1.47462,1.47431,1.47442,36100000.0
2007-11-27 12:36:00,1.47433,1.47438,1.47416,1.47435,31800000.0
2007-11-27 12:37:00,1.47475,1.47527,1.47466,1.47493,38500000.0
2007-11-27 12:38:00,1.47518,1.47537,1.47503,1.47537,66500000.0
2007-11-27 12:39:00,1.47521,1.47562,1.47514,1.47549,46900000.0
2007-11-27 12:40:00,1.47477,1.47542,1.47477,1.47542,38500000.0
2007-11-27 12:41:00,1.4753,1.4753,1.47484,1.47524,40000000.0
2007-11-27 12:42:00,1.47527,1.47535,1.475,1.47517,40200000.0
2007-11-27 12:43:00,1.47507,1.47547,1.475,1.47516,18200000.0
2007-11-27 12:44:00,1.475,1.47512,1.47461,1.47503,37600000.0
2007-11-27 12:45:00,1.47492,1.47549,1.4749,1.47495,34300000.0
2007-11-27 12:46:00,1.47493,1.47493,1.47461,1.47469,28000000.0
2007-11-27 12:47:00,1.47445,1.47458,1.47429,1.47444,30600000.0
2007-11-27 12:48:00,1.47463,1.47469,1.47435,1.4744,21700000.0
2007-11-27 12:49:00,1.47441,1.47468,1.4743,1.4744,48800001.0
2007-11-27 12:50:00,1.47434,1.47457,1.47429,1.47439,42000000.0
2007-11-27 12:51:00,1.47432,1.47464,1.47428,1.47453,38500000.0
2007-11-27 12:52:00,1.47468,1.47469,1.47424,1.47449,38500000.0
2007-11-27 12:53:00,1.47421,1.47437,1.47379,1.4742,34200000.0
2007-11-27 12:54:00,1.47419,1.47437,1.47419,1.47424,38500000.0
2007-11-27 12:55:00,1.47452,1.47464,1.47421,1.47461,29200000.0
2007-11-27 12:56:00,1.47466,1.47481,1.47412,1.47433,28600000.0
2007-11-27 12:57:00,1.47423,1.47424,1.47402,1.47406,37600000.0
2007-11-27 12:58:00,1.47401,1.47425,1.47371,1.47408,37900000.0
2007-11-27 12:59:00,1.47365,1.47419,1.47365,1.47407,47600000.0
2007-11-27 13:00:00,1.47401,1.47429,1.47359,1.47359,46800001.0
2007-11-27 13:01:00,1.47358,1.47382,1.4734,1.4734,41400000.0
2007-11-27 13:02:00,1.47365,1.47386,1.47352,1.47362,31800000.0
2007-11-27 13:03:00,1.47361,1.47377,1.47347,1.47377,48800000.0
2007-11-27 13:04:00,1.47373,1.47379,1.47281,1.47281,36200000.0
2007-11-27 13:05:00,1.47236,1.47279,1.47236,1.47277,40000000.0
2007-11-27 13:06:00,1.47283,1.47332,1.47274,1.47318,41200000.0
2007-11-27 13:07:00,1.47338,1.47338,1.47247,1.47255,30600000.0
2007-11-27 13:08:00,1.47262,1.47282,1.47262,1.47279,48400000.0
2007-11-27 13:09:00,1.47267,1.47267,1.47196,1.47196,48400000.0
2007-11-27 13:10:00,1.47189,1.4724,1.47176,1.4723,42200000.0
2007-11-27 13:11:00,1.47245,1.47246,1.47203,1.47233,33700000.0
2007-11-27 13:12:00,1.47234,1.47294,1.47234,1.47279,30200000.0
2007-11-27 13:13:00,1.4728,1.47321,1.4728,1.47321,43700000.0
2007-11-27 13:14:00,1.47311,1.4734,1.47251,1.47255,43700000.0
2007-11-27 13:15:00,1.47233,1.47266,1.47233,1.47237,61400000.0
2007-11-27 13:16:00,1.47229,1.47245,1.4721,1.4721,69700000.0
2007-11-27 13:17:00,1.47153,1.47238,1.47153,1.47222,46100000.0
2007-11-27 13:18:00,1.47256,1.47267,1.47239,1.47253,42400000.0
2007-11-27 13:19:00,1.47244,1.47258,1.47227,1.4724,35400000.0
2007-11-27 13:20:00,1.47245,1.47251,1.47191,1.47221,38700000.0
2007-11-27 13:21:00,1.47239,1.47253,1.47222,1.4725,29200000.0
2007-11-27 13:22:00,1.47243,1.47243,1.47131,1.47178,42200000.0
2007-11-27 13:23:00,1.47129,1.47192,1.47124,1.47192,34400000.0
2007-11-27 13:24:00,1.47202,1.47236,1.47199,1.47236,30800000.0
2007-11-27 13:25:00,1.47227,1.47227,1.47209,1.47222,14600000.0
2007-11-27 13:26:00,1.47202,1.47202,1.47144,1.47144,29600000.0
2007-11-27 13:27:00,1.47157,1.47181,1.47157,1.47171,35600000.0
2007-11-27 13:28:00,1.47164,1.47188,1.47158,1.47158,23400000.0
2007-11-27 13:29:00,1.47194,1.47196,1.47134,1.47196,71400001.0
2007-11-27 13:30:00,1.47211,1.47211,1.47189,1.47205,32600000.0
2007-11-27 13:31:00,1.47213,1.47235,1.47186,1.47213,37800000.0
2007-11-27 13:32:00,1.47214,1.47225,1.47182,1.47205,488700000.0
2007-11-27 13:33:00,1.47213,1.47225,1.47197,1.47204,552700000.0
2007-11-27 13:34:00,1.47194,1.47233,1.47188,1.4721,516500000.0
2007-11-27 13:35:00,1.47211,1.47233,1.47187,1.4721,531600002.0
2007-11-27 13:36:00,1.47222,1.47235,1.47195,1.47204,184500000.0
2007-11-27 13:37:00,1.47197,1.47257,1.47188,1.47255,605800003.0
2007-11-27 13:38:00,1.47244,1.47274,1.47244,1.47262,395400000.0
2007-11-27 13:39:00,1.47267,1.47283,1.47258,1.47278,274000002.0
2007-11-27 13:40:00,1.4728,1.47302,1.47268,1.47274,420700000.0
2007-11-27 13:41:00,1.47278,1.47281,1.47237,1.47241,355600000.0
2007-11-27 13:42:00,1.47246,1.47281,1.47231,1.47257,696800001.0
2007-11-27 13:43:00,1.47259,1.47285,1.4725,1.47285,242400002.0
2007-11-27 13:44:00,1.47285,1.47285,1.47229,1.47255,366800001.0
2007-11-27 13:45:00,1.47258,1.47262,1.47239,1.47258,216500000.0
2007-11-27 13:46:00,1.47243,1.47256,1.47229,1.47241,163700000.0
2007-11-27 13:47:00,1.47235,1.47254,1.47212,1.47237,244800000.0
2007-11-27 13:48:00,1.47242,1.47253,1.47216,1.47253,119600000.0
2007-11-27 13:49:00,1.47249,1.47261,1.4723,1.4723,238400000.0
2007-11-27 13:50:00,1.4723,1.47263,1.47229,1.47241,208000001.0
2007-11-27 13:51:00,1.47231,1.47259,1.47222,1.47228,353600001.0
2007-11-27 13:52:00,1.47217,1.47244,1.47206,1.47222,352400000.0
2007-11-27 13:53:00,1.47217,1.47227,1.47193,1.47227,406700001.0
2007-11-27 13:54:00,1.47223,1.47238,1.4721,1.47229,303100000.0
2007-11-27 13:55:00,1.47224,1.4726,1.47216,1.47243,381000001.0
2007-11-27 13:56:00,1.47246,1.47277,1.47239,1.47256,413200000.0
2007-11-27 13:57:00,1.47257,1.47293,1.47242,1.47256,389500002.0
2007-11-27 13:58:00,1.47259,1.47278,1.47256,1.4726,341900000.0
2007-11-27 13:59:00,1.47258,1.47269,1.47245,1.47269,285200000.0
2007-11-27 14:00:00,1.47276,1.47295,1.47265,1.47265,438500001.0
2007-11-27 14:01:00,1.47268,1.47317,1.47268,1.47304,201000000.0
2007-11-27 14:02:00,1.47328,1.47353,1.47316,1.47347,281900001.0
2007-11-27 14:03:00,1.47341,1.47355,1.47323,1.47328,348100000.0
2007-11-27 14:04:00,1.47338,1.4742,1.47321,1.47375,345700001.0
2007-11-27 14:05:00,1.47384,1.47413,1.47374,1.47388,421800000.0
2007-11-27 14:06:00,1.47394,1.47434,1.47394,1.47425,467000001.0
2007-11-27 14:07:00,1.47427,1.4744,1.47408,1.4742,471600003.0
2007-11-27 14:08:00,1.47428,1.47458,1.47422,1.47433,273499999.0
2007-11-27 14:09:00,1.47418,1.47422,1.47393,1.4741,287000001.0
2007-11-27 14:10:00,1.47413,1.47447,1.47408,1.47408,218300000.0
2007-11-27 14:11:00,1.47403,1.47413,1.4739,1.47405,212100000.0
2007-11-27 14:12:00,1.47394,1.47409,1.47375,1.47385,467200002.0
2007-11-27 14:13:00,1.47376,1.47399,1.47365,1.47373,394400000.0
2007-11-27 14:14:00,1.47363,1.47379,1.4733,1.47361,470600000.0
2007-11-27 14:15:00,1.47363,1.47382,1.47354,1.47381,281400003.0
2007-11-27 14:16:00,1.47382,1.47382,1.47359,1.47374,142900000.0
2007-11-27 14:17:00,1.47372,1.47372,1.47344,1.47344,181500001.0
2007-11-27 14:18:00,1.47339,1.47342,1.47287,1.47312,196400000.0
2007-11-27 14:19:00,1.4729,1.4729,1.47215,1.47215,400700001.0
2007-11-27 14:20:00,1.47227,1.47307,1.47227,1.47296,273700000.0
2007-11-27 14:21:00,1.47293,1.47313,1.47243,1.47243,385000001.0
2007-11-27 14:22:00,1.47235,1.47247,1.47187,1.47241,496100002.0
2007-11-27 14:23:00,1.47263,1.4732,1.47254,1.4732,483400001.0
2007-11-27 14:24:00,1.47329,1.47357,1.4732,1.4734,367600000.0
2007-11-27 14:25:00,1.47342,1.474,1.47342,1.474,341500002.0
2007-11-27 14:26:00,1.47416,1.47475,1.47396,1.47449,428200000.0
2007-11-27 14:27:00,1.47428,1.47476,1.47427,1.47427,214700001.0
2007-11-27 14:28:00,1.47416,1.47433,1.47343,1.47371,538300000.0
2007-11-27 14:29:00,1.47365,1.47392,1.47344,1.47363,581200003.0
2007-11-27 14:30:00,1.47343,1.47386,1.4733,1.47368,549100000.0
2007-11-27 14:31:00,1.47362,1.47368,1.47338,1.47351,469800000.0
2007-11-27 14:32:00,1.47354,1.47354,1.47312,1.47328,337600000.0
2007-11-27 14:33:00,1.47347,1.47349,1.4732,1.47348,185200000.0
2007-11-27 14:34:00,1.47361,1.475,1.47361,1.47492,136900000.0
2007-11-27 14:35:00,1.47517,1.47663,1.47511,1.47663,247900000.0
2007-11-27 14:36:00,1.47679,1.47711,1.47653,1.47658,263300000.0
2007-11-27 14:37:00,1.4767,1.47702,1.47663,1.47694,256100000.0
2007-11-27 14:38:00,1.47689,1.477,1.47681,1.47681,153800000.0
2007-11-27 14:39:00,1.47677,1.47683,1.47655,1.47674,206500001.0
2007-11-27 14:40:00,1.4769,1.47718,1.47644,1.47666,282200000.0
2007-11-27 14:41:00,1.47668,1.47689,1.47658,1.47668,360200003.0
2007-11-27 14:42:00,1.47659,1.47662,1.47622,1.4764,112900000.0
2007-11-27 14:43:00,1.4763,1.4763,1.47547,1.47588,117200000.0
2007-11-27 14:44:00,1.47606,1.47631,1.476,1.47613,434900001.0
2007-11-27 14:45:00,1.47606,1.47613,1.47561,1.47562,344800001.0
2007-11-27 14:46:00,1.4757,1.4757,1.47533,1.47559,287700000.0
2007-11-27 14:47:00,1.47562,1.47586,1.47544,1.47555,284800002.0
2007-11-27 14:48:00,1.47544,1.47648,1.47544,1.47595,453100003.0
2007-11-27 14:49:00,1.476,1.47614,1.47575,1.47575,163100001.0
2007-11-27 14:50:00,1.47558,1.47603,1.47554,1.47574,343700002.0
2007-11-27 14:51:00,1.47594,1.47609,1.47583,1.47598,148900000.0
2007-11-27 14:52:00,1.47603,1.47694,1.47603,1.47679,300800000.0
2007-11-27 14:53:00,1.47687,1.47691,1.47625,1.47637,480100002.0
2007-11-27 14:54:00,1.47638,1.47678,1.47624,1.47636,157800000.0
2007-11-27 14:55:00,1.47637,1.47665,1.47603,1.47665,247800000.0
2007-11-27 14:56:00,1.4768,1.47704,1.47665,1.47673,409600002.0
2007-11-27 14:57:00,1.47672,1.47672,1.47615,1.47631,411000003.0
2007-11-27 14:58:00,1.47633,1.4766,1.4761,1.47641,377500001.0
2007-11-27 14:59:00,1.47643,1.47702,1.47643,1.47669,267200000.0
2007-11-27 15:00:00,1.47669,1.47714,1.47641,1.47646,691500000.0
2007-11-27 15:01:00,1.47649,1.47652,1.47627,1.47639,304200001.0
2007-11-27 15:02:00,1.47622,1.4764,1.47587,1.47587,487700001.0
2007-11-27 15:03:00,1.476,1.47706,1.476,1.47674,426200003.0
2007-11-27 15:04:00,1.47668,1.4769,1.47649,1.47684,448900001.0
2007-11-27 15:05:00,1.47683,1.477,1.47656,1.47682,413800001.0
2007-11-27 15:06:00,1.47682,1.47704,1.47643,1.47662,259600000.0
2007-11-27 15:07:00,1.4767,1.47677,1.47639,1.47639,337500001.0
2007-11-27 15:08:00,1.47636,1.47692,1.47633,1.47663,436800002.0
2007-11-27 15:09:00,1.47675,1.47686,1.4765,1.4766,545400001.0
2007-11-27 15:10:00,1.47659,1.47717,1.47648,1.47692,581100001.0
2007-11-27 15:11:00,1.47687,1.47699,1.47628,1.47628,435600000.0
2007-11-27 15:12:00,1.47621,1.47634,1.47569,1.47608,351800000.0
2007-11-27 15:13:00,1.47614,1.47659,1.47599,1.47614,407100001.0
2007-11-27 15:14:00,1.47624,1.47639,1.47593,1.47627,437300000.0
2007-11-27 15:15:00,1.47628,1.4767,1.47602,1.47654,408600002.0
2007-11-27 15:16:00,1.47643,1.47653,1.47593,1.47606,523800002.0
2007-11-27 15:17:00,1.47612,1.47703,1.47594,1.47695,357600000.0
2007-11-27 15:18:00,1.477,1.47768,1.47691,1.47693,270300000.0
2007-11-27 15:19:00,1.47698,1.4774,1.47669,1.47681,499800002.0
2007-11-27 15:20:00,1.47675,1.47685,1.47612,1.47613,465100000.0
2007-11-27 15:21:00,1.47595,1.47617,1.47569,1.47578,663600002.0
2007-11-27 15:22:00,1.47585,1.47605,1.47548,1.47551,511200003.0
2007-11-27 15:23:00,1.47584,1.47633,1.47559,1.47594,401700000.0
2007-11-27 15:24:00,1.47621,1.47666,1.47559,1.47655,630900003.0
2007-11-27 15:25:00,1.47685,1.47727,1.47667,1.47711,570800001.0
2007-11-27 15:26:00,1.47707,1.47717,1.47667,1.47671,625900004.0
2007-11-27 15:27:00,1.47676,1.47761,1.47662,1.47708,606400001.0
2007-11-27 15:28:00,1.47705,1.47731,1.47674,1.47731,695300000.0
2007-11-27 15:29:00,1.47717,1.47724,1.4765,1.47724,641400001.0
2007-11-27 15:30:00,1.47741,1.47815,1.47741,1.47815,721500001.0
2007-11-27 15:31:00,1.47816,1.47828,1.47786,1.47807,578400004.0
2007-11-27 15:32:00,1.47826,1.47949,1.47815,1.47915,444400000.0
2007-11-27 15:33:00,1.47917,1.47943,1.47869,1.47912,452900000.0
2007-11-27 15:34:00,1.47925,1.47925,1.47855,1.47886,358400000.0
2007-11-27 15:35:00,1.47897,1.47974,1.47873,1.47926,545700000.0
2007-11-27 15:36:00,1.47959,1.48022,1.47947,1.47997,346100000.0
2007-11-27 15:37:00,1.48015,1.48035,1.47954,1.4798,289600000.0
2007-11-27 15:38:00,1.47973,1.47973,1.47864,1.47898,413900001.0
2007-11-27 15:39:00,1.4787,1.47872,1.47802,1.47858,400000000.0
2007-11-27 15:40:00,1.47857,1.47921,1.47857,1.47909,416900000.0
2007-11-27 15:41:00,1.47905,1.47912,1.47833,1.47878,260300000.0
2007-11-27 15:42:00,1.47884,1.4793,1.47863,1.47868,213400000.0
2007-11-27 15:43:00,1.47848,1.47853,1.47805,1.47805,424300002.0
2007-11-27 15:44:00,1.47813,1.47819,1.47738,1.47738,319800001.0
2007-11-27 15:45:00,1.4775,1.47759,1.47718,1.47758,589300000.0
2007-11-27 15:46:00,1.47768,1.47806,1.47763,1.47802,559600001.0
2007-11-27 15:47:00,1.47818,1.47838,1.47804,1.47816,239800001.0
2007-11-27 15:48:00,1.47827,1.47947,1.47826,1.47896,222400000.0
2007-11-27 15:49:00,1.479,1.47924,1.47863,1.47863,361900002.0
2007-11-27 15:50:00,1.47843,1.47843,1.47748,1.47748,434400001.0
2007-11-27 15:51:00,1.47727,1.47727,1.47653,1.47689,481800000.0
2007-11-27 15:52:00,1.47684,1.47685,1.47636,1.47642,314900001.0
2007-11-27 15:53:00,1.47643,1.47745,1.47642,1.47714,396699998.0
2007-11-27 15:54:00,1.47731,1.47772,1.47701,1.47753,318100000.0
2007-11-27 15:55:00,1.47763,1.47786,1.47751,1.47751,396400001.0
2007-11-27 15:56:00,1.47743,1.47743,1.47676,1.47734,406400002.0
2007-11-27 15:57:00,1.47728,1.47728,1.47685,1.47709,351100000.0
2007-11-27 15:58:00,1.47715,1.47768,1.47704,1.47737,413800002.0
2007-11-27 15:59:00,1.4773,1.47749,1.4771,1.47738,486700000.0
2007-11-27 16:00:00,1.47729,1.47805,1.47688,1.47778,411500000.0
2007-11-27 16:01:00,1.47784,1.47823,1.47766,1.47818,505500003.0
2007-11-27 16:02:00,1.47831,1.47874,1.47812,1.47843,539900003.0
2007-11-27 16:03:00,1.4783,1.47845,1.478,1.478,431400001.0
2007-11-27 16:04:00,1.478,1.47845,1.47797,1.4782,444000001.0
2007-11-27 16:05:00,1.47813,1.47833,1.47786,1.47799,387900001.0
2007-11-27 16:06:00,1.47805,1.47813,1.47773,1.47773,227299999.0
2007-11-27 16:07:00,1.47759,1.47775,1.47704,1.47718,242100001.0
2007-11-27 16:08:00,1.47722,1.47763,1.47696,1.47757,155800000.0
2007-11-27 16:09:00,1.47755,1.47761,1.47723,1.47733,426100001.0
2007-11-27 16:10:00,1.47728,1.47768,1.47707,1.47728,455900001.0
2007-11-27 16:11:00,1.47746,1.47767,1.47723,1.47723,556700000.0
2007-11-27 16:12:00,1.47723,1.47745,1.47686,1.47719,436100000.0
2007-11-27 16:13:00,1.47722,1.47757,1.47703,1.47744,515100003.0
2007-11-27 16:14:00,1.47739,1.4776,1.47719,1.47723,524700000.0
2007-11-27 16:15:00,1.47741,1.47795,1.47741,1.47773,633100002.0
2007-11-27 16:16:00,1.478,1.47852,1.47791,1.47825,515500001.0
2007-11-27 16:17:00,1.4783,1.47871,1.4783,1.47863,505700000.0
2007-11-27 16:18:00,1.47869,1.47882,1.47839,1.47867,706500000.0
2007-11-27 16:19:00,1.47878,1.47951,1.47878,1.47892,603500001.0
2007-11-27 16:20:00,1.47867,1.47893,1.47832,1.47832,661900000.0
2007-11-27 16:21:00,1.47822,1.47834,1.4779,1.47815,579900003.0
2007-11-27 16:22:00,1.47813,1.47845,1.47798,1.4784,461700000.0
2007-11-27 16:23:00,1.47826,1.47843,1.47809,1.47824,654999998.0
2007-11-27 16:24:00,1.47829,1.47847,1.47804,1.47814,534700003.0
2007-11-27 16:25:00,1.4781,1.47821,1.47763,1.47777,561300002.0
2007-11-27 16:26:00,1.47798,1.47806,1.47779,1.47785,489900000.0
2007-11-27 16:27:00,1.47765,1.47797,1.47762,1.47787,423800000.0
2007-11-27 16:28:00,1.47786,1.47834,1.47774,1.47811,684600004.0
2007-11-27 16:29:00,1.4783,1.47832,1.47801,1.4781,453100001.0
2007-11-27 16:30:00,1.47815,1.4782,1.47768,1.47779,465700000.0
2007-11-27 16:31:00,1.47756,1.47779,1.47725,1.47742,370700001.0
2007-11-27 16:32:00,1.47731,1.47763,1.47715,1.47744,582000001.0
2007-11-27 16:33:00,1.47755,1.47804,1.47734,1.47787,559900002.0
2007-11-27 16:34:00,1.47794,1.47794,1.47745,1.47765,408700002.0
2007-11-27 16:35:00,1.4775,1.47751,1.47639,1.4765,433600003.0
2007-11-27 16:36:00,1.4763,1.47666,1.47608,1.47627,504700000.0
2007-11-27 16:37:00,1.47611,1.47632,1.47561,1.47561,607500001.0
2007-11-27 16:38:00,1.4758,1.47665,1.4757,1.47638,560500001.0
2007-11-27 16:39:00,1.47633,1.47649,1.4761,1.47614,597300001.0
2007-11-27 16:40:00,1.47616,1.47703,1.47616,1.47695,386700000.0
2007-11-27 16:41:00,1.47708,1.47719,1.47676,1.47681,369200001.0
2007-11-27 16:42:00,1.47683,1.47742,1.47676,1.47737,447300003.0
2007-11-27 16:43:00,1.4775,1.47764,1.4773,1.47748,415500001.0
2007-11-27 16:44:00,1.47751,1.4784,1.47745,1.4784,456800000.0
2007-11-27 16:45:00,1.47834,1.47863,1.47819,1.47842,436999999.0
2007-11-27 16:46:00,1.47838,1.47841,1.47808,1.4783,373900001.0
2007-11-27 16:47:00,1.47843,1.4788,1.47818,1.47857,500100000.0
2007-11-27 16:48:00,1.4785,1.47851,1.47805,1.47813,511400000.0
2007-11-27 16:49:00,1.47823,1.47848,1.47811,1.47833,478400000.0
2007-11-27 16:50:00,1.47826,1.4785,1.47821,1.47823,408300001.0
2007-11-27 16:51:00,1.47844,1.479,1.47839,1.47887,354300000.0
2007-11-27 16:52:00,1.47888,1.47966,1.47888,1.4795,248600000.0
2007-11-27 16:53:00,1.47956,1.47966,1.47908,1.4796,653400000.0
2007-11-27 16:54:00,1.47957,1.47964,1.47927,1.47954,439100001.0
2007-11-27 16:55:00,1.47952,1.47985,1.47922,1.47953,591000002.0
2007-11-27 16:56:00,1.4795,1.47964,1.4793,1.4793,228400000.0
2007-11-27 16:57:00,1.47922,1.47961,1.47903,1.4796,504900001.0
2007-11-27 16:58:00,1.47975,1.4802,1.47961,1.47972,626300001.0
2007-11-27 16:59:00,1.47976,1.48037,1.47971,1.48014,491700000.0
2007-11-27 17:00:00,1.48005,1.48079,1.48004,1.4804,801200002.0
2007-11-27 17:01:00,1.48037,1.48037,1.47959,1.47959,519700002.0
2007-11-27 17:02:00,1.47963,1.48041,1.47942,1.48041,391000001.0
2007-11-27 17:03:00,1.48037,1.48044,1.47974,1.48021,541000002.0
2007-11-27 17:04:00,1.48016,1.48067,1.47988,1.48067,527599999.0
2007-11-27 17:05:00,1.48075,1.48132,1.48057,1.48125,420300001.0
2007-11-27 17:06:00,1.4812,1.48137,1.48076,1.48107,371800000.0
2007-11-27 17:07:00,1.48128,1.48202,1.48119,1.48189,279500001.0
2007-11-27 17:08:00,1.48214,1.48307,1.48179,1.48244,462000001.0
2007-11-27 17:09:00,1.48267,1.48334,1.48223,1.48311,515100001.0
2007-11-27 17:10:00,1.48316,1.48388,1.48286,1.48338,341100001.0
2007-11-27 17:11:00,1.48349,1.48408,1.48331,1.48331,562000001.0
2007-11-27 17:12:00,1.48327,1.4839,1.48316,1.4839,394600000.0
2007-11-27 17:13:00,1.48408,1.48438,1.48336,1.48344,286800001.0
2007-11-27 17:14:00,1.48343,1.48372,1.48327,1.48366,526100001.0
2007-11-27 17:15:00,1.48396,1.48415,1.48339,1.48379,522500000.0
2007-11-27 17:16:00,1.48367,1.48409,1.4836,1.48369,410000000.0
2007-11-27 17:17:00,1.48355,1.48369,1.48321,1.48321,435700001.0
2007-11-27 17:18:00,1.48314,1.48334,1.48298,1.48316,682300002.0
2007-11-27 17:19:00,1.48287,1.48299,1.48259,1.48294,275200001.0
2007-11-27 17:20:00,1.483,1.48337,1.48284,1.48317,435300000.0
2007-11-27 17:21:00,1.48313,1.4836,1.48313,1.4834,511199999.0
2007-11-27 17:22:00,1.48346,1.48352,1.48297,1.48306,470100001.0
2007-11-27 17:23:00,1.48301,1.48343,1.48291,1.48299,492600001.0
2007-11-27 17:24:00,1.48284,1.48309,1.48274,1.48293,528800001.0
2007-11-27 17:25:00,1.483,1.48364,1.48291,1.48338,407199998.0
2007-11-27 17:26:00,1.48368,1.48379,1.48289,1.48362,450000001.0
2007-11-27 17:27:00,1.48334,1.48372,1.48296,1.48328,556300002.0
2007-11-27 17:28:00,1.48334,1.48347,1.48286,1.48314,627300001.0
2007-11-27 17:29:00,1.48316,1.48339,1.48287,1.48295,679100001.0
2007-11-27 17:30:00,1.48289,1.48302,1.4824,1.4826,451500000.0
2007-11-27 17:31:00,1.48219,1.48225,1.48118,1.48157,732600001.0
2007-11-27 17:32:00,1.48148,1.48148,1.48093,1.48122,471400001.0
2007-11-27 17:33:00,1.48119,1.48142,1.48089,1.48115,567900001.0
2007-11-27 17:34:00,1.48119,1.48125,1.48067,1.48085,367200001.0
2007-11-27 17:35:00,1.48078,1.48122,1.48054,1.48122,412800001.0
2007-11-27 17:36:00,1.4812,1.48155,1.48105,1.48129,497700000.0
2007-11-27 17:37:00,1.48134,1.48167,1.48111,1.48133,342100000.0
2007-11-27 17:38:00,1.48123,1.48131,1.48085,1.4813,351300000.0
2007-11-27 17:39:00,1.48145,1.48148,1.48103,1.48131,525200000.0
2007-11-27 17:40:00,1.4813,1.48137,1.4809,1.48106,442200002.0
2007-11-27 17:41:00,1.48098,1.48112,1.48072,1.48084,397900001.0
2007-11-27 17:42:00,1.48075,1.48119,1.48064,1.48108,314000001.0
2007-11-27 17:43:00,1.48113,1.48159,1.48108,1.48155,392800000.0
2007-11-27 17:44:00,1.48167,1.48229,1.48167,1.48229,484100001.0
2007-11-27 17:45:00,1.48202,1.48202,1.48122,1.48163,550300001.0
2007-11-27 17:46:00,1.48157,1.48183,1.4813,1.48137,531100000.0
2007-11-27 17:47:00,1.48136,1.48163,1.48099,1.48139,470900000.0
2007-11-27 17:48:00,1.48147,1.48152,1.48105,1.48105,372400002.0
2007-11-27 17:49:00,1.48116,1.48118,1.48064,1.4808,405500001.0
2007-11-27 17:50:00,1.48071,1.48077,1.48009,1.48009,516100002.0
2007-11-27 17:51:00,1.48003,1.48041,1.47983,1.48006,453200000.0
2007-11-27 17:52:00,1.47997,1.48002,1.4794,1.47958,507300001.0
2007-11-27 17:53:00,1.4795,1.47985,1.4792,1.47967,520100000.0
2007-11-27 17:54:00,1.47968,1.47968,1.4792,1.47931,405200001.0
2007-11-27 17:55:00,1.47935,1.47979,1.47901,1.4791,454300003.0
2007-11-27 17:56:00,1.47898,1.47898,1.4784,1.47883,368000001.0
2007-11-27 17:57:00,1.47885,1.47885,1.47812,1.47834,618700000.0
2007-11-27 17:58:00,1.47809,1.4784,1.47795,1.47817,698300002.0
2007-11-27 17:59:00,1.47804,1.47804,1.47711,1.47738,251500000.0
2007-11-27 18:00:00,1.47725,1.4777,1.47698,1.47748,687100000.0
2007-11-27 18:01:00,1.47742,1.47778,1.47731,1.47759,845200003.0
2007-11-27 18:02:00,1.47782,1.47902,1.47782,1.47894,635100001.0
2007-11-27 18:03:00,1.47915,1.47948,1.479,1.47917,392000000.0
2007-11-27 18:04:00,1.47927,1.47949,1.47916,1.47922,562200001.0
2007-11-27 18:05:00,1.47931,1.4796,1.47913,1.47923,510300000.0
2007-11-27 18:06:00,1.47926,1.47933,1.47911,1.47917,393900000.0
2007-11-27 18:07:00,1.47926,1.47941,1.4791,1.47938,453100001.0
2007-11-27 18:08:00,1.47941,1.47979,1.47918,1.47937,472700001.0
2007-11-27 18:09:00,1.47964,1.48009,1.47933,1.47981,417100002.0
2007-11-27 18:10:00,1.47971,1.47992,1.47903,1.47922,534800000.0
2007-11-27 18:11:00,1.47901,1.47909,1.47873,1.479,338900000.0
2007-11-27 18:12:00,1.47888,1.47888,1.47781,1.47789,449400001.0
2007-11-27 18:13:00,1.47777,1.47821,1.47777,1.47797,282700000.0
2007-11-27 18:14:00,1.47799,1.47817,1.47777,1.47809,565500002.0
2007-11-27 18:15:00,1.47779,1.47824,1.47742,1.47824,498200000.0
2007-11-27 18:16:00,1.4782,1.47825,1.47774,1.47784,255600000.0
2007-11-27 18:17:00,1.47774,1.47791,1.47748,1.47748,488100003.0
2007-11-27 18:18:00,1.47732,1.47743,1.47671,1.4769,461100002.0
2007-11-27 18:19:00,1.47663,1.47696,1.4762,1.47696,439500000.0
2007-11-27 18:20:00,1.47704,1.47721,1.47683,1.47683,375200000.0
2007-11-27 18:21:00,1.47682,1.47722,1.47681,1.47699,362600001.0
2007-11-27 18:22:00,1.47711,1.47728,1.47684,1.47702,411400002.0
2007-11-27 18:23:00,1.47695,1.47715,1.47657,1.47699,455700000.0
2007-11-27 18:24:00,1.47685,1.47689,1.47656,1.47656,273500002.0
2007-11-27 18:25:00,1.47664,1.47732,1.47661,1.47718,409300000.0
2007-11-27 18:26:00,1.47723,1.47735,1.47704,1.47715,275100000.0
2007-11-27 18:27:00,1.47703,1.47712,1.47676,1.47706,374900000.0
2007-11-27 18:28:00,1.47693,1.47693,1.4764,1.47642,406500000.0
2007-11-27 18:29:00,1.47661,1.47691,1.47629,1.47654,701100002.0
2007-11-27 18:30:00,1.47683,1.47688,1.47632,1.47632,389500000.0
2007-11-27 18:31:00,1.47612,1.4762,1.47585,1.47607,475700003.0
2007-11-27 18:32:00,1.47607,1.47673,1.4759,1.47664,389900002.0
2007-11-27 18:33:00,1.47675,1.47688,1.47648,1.47664,564900001.0
2007-11-27 18:34:00,1.47665,1.47707,1.47665,1.47687,419799999.0
2007-11-27 18:35:00,1.47688,1.47714,1.47665,1.47714,317299999.0
2007-11-27 18:36:00,1.47726,1.4776,1.47709,1.47736,409500001.0
2007-11-27 18:37:00,1.47725,1.47725,1.47685,1.47698,390000001.0
2007-11-27 18:38:00,1.47709,1.47731,1.47697,1.47721,347600000.0
2007-11-27 18:39:00,1.47709,1.47718,1.47668,1.4767,251000000.0
2007-11-27 18:40:00,1.47666,1.47685,1.47642,1.47662,530700001.0
2007-11-27 18:41:00,1.47647,1.47647,1.47527,1.47539,193900000.0
2007-11-27 18:42:00,1.47529,1.47536,1.47466,1.47485,588900002.0
2007-11-27 18:43:00,1.4751,1.47601,1.4751,1.47595,546900002.0
2007-11-27 18:44:00,1.47619,1.47654,1.47569,1.47625,403600001.0
2007-11-27 18:45:00,1.47617,1.47637,1.47578,1.47635,331300000.0
2007-11-27 18:46:00,1.47635,1.47666,1.47611,1.47632,478900002.0
2007-11-27 18:47:00,1.47624,1.47638,1.47601,1.47601,458800001.0
2007-11-27 18:48:00,1.47596,1.47639,1.47595,1.47601,547100000.0
2007-11-27 18:49:00,1.47592,1.476,1.47539,1.47572,336000000.0
2007-11-27 18:50:00,1.47556,1.47556,1.475,1.47512,280300000.0
2007-11-27 18:51:00,1.47491,1.4751,1.47478,1.47491,235800002.0
2007-11-27 18:52:00,1.47494,1.47519,1.47485,1.47516,350000002.0
2007-11-27 18:53:00,1.47525,1.47545,1.47494,1.47525,506400000.0
2007-11-27 18:54:00,1.47531,1.47531,1.47489,1.47489,627800002.0
2007-11-27 18:55:00,1.47496,1.47534,1.47483,1.47497,624300001.0
2007-11-27 18:56:00,1.47491,1.47517,1.47481,1.47486,573700000.0
2007-11-27 18:57:00,1.47479,1.47486,1.47455,1.47477,670000003.0
2007-11-27 18:58:00,1.47488,1.47518,1.47465,1.47506,387800002.0
2007-11-27 18:59:00,1.47523,1.47631,1.4751,1.47631,445899999.0
2007-11-27 19:00:00,1.47652,1.47653,1.4761,1.47624,343100001.0
2007-11-27 19:01:00,1.47596,1.47607,1.47556,1.47583,484500001.0
2007-11-27 19:02:00,1.4758,1.47585,1.47547,1.47573,464000000.0
2007-11-27 19:03:00,1.47581,1.47594,1.47552,1.47577,608299999.0
2007-11-27 19:04:00,1.47572,1.47587,1.47535,1.4754,539100000.0
2007-11-27 19:05:00,1.47523,1.47541,1.47502,1.4751,652000001.0
2007-11-27 19:06:00,1.47506,1.47541,1.47482,1.47526,503500000.0
2007-11-27 19:07:00,1.47534,1.47534,1.47484,1.47508,540000000.0
2007-11-27 19:08:00,1.47505,1.47544,1.47483,1.47544,525900002.0
2007-11-27 19:09:00,1.47542,1.47614,1.47525,1.47614,482400002.0
2007-11-27 19:10:00,1.47603,1.47622,1.4758,1.4761,450100000.0
2007-11-27 19:11:00,1.47618,1.47648,1.47607,1.47612,356400001.0
2007-11-27 19:12:00,1.47608,1.47624,1.47594,1.47624,519800001.0
2007-11-27 19:13:00,1.47628,1.47666,1.47619,1.47624,726700002.0
2007-11-27 19:14:00,1.4762,1.47643,1.47604,1.47637,643500001.0
2007-11-27 19:15:00,1.47635,1.47641,1.4761,1.4761,481800000.0
2007-11-27 19:16:00,1.47613,1.47661,1.47613,1.47637,278100000.0
2007-11-27 19:17:00,1.4764,1.47677,1.47631,1.47631,526500001.0
2007-11-27 19:18:00,1.47646,1.477,1.47646,1.47676,484000001.0
2007-11-27 19:19:00,1.47668,1.47703,1.47665,1.47678,299400000.0
2007-11-27 19:20:00,1.47704,1.47711,1.47678,1.47704,635500002.0
2007-11-27 19:21:00,1.47724,1.4774,1.4771,1.47722,352000001.0
2007-11-27 19:22:00,1.47716,1.47739,1.47702,1.47731,285800000.0
2007-11-27 19:23:00,1.47725,1.47783,1.47712,1.47737,436000000.0
2007-11-27 19:24:00,1.47727,1.47729,1.47637,1.47637,519199999.0
2007-11-27 19:25:00,1.47621,1.4766,1.47619,1.47645,748900000.0
2007-11-27 19:26:00,1.47659,1.47696,1.47638,1.47696,187900000.0
2007-11-27 19:27:00,1.47709,1.47722,1.47691,1.47716,295200000.0
2007-11-27 19:28:00,1.47717,1.47734,1.47704,1.47716,324900000.0
2007-11-27 19:29:00,1.47699,1.47699,1.47651,1.47669,462600001.0
2007-11-27 19:30:00,1.47665,1.47691,1.47652,1.47666,395700001.0
2007-11-27 19:31:00,1.47671,1.47677,1.47632,1.47632,587700002.0
2007-11-27 19:32:00,1.47632,1.47649,1.47609,1.47633,391600001.0
2007-11-27 19:33:00,1.47641,1.47641,1.47601,1.4761,319100000.0
2007-11-27 19:34:00,1.47615,1.47661,1.47615,1.47661,650300004.0
2007-11-27 19:35:00,1.4765,1.47671,1.47627,1.47633,445200000.0
2007-11-27 19:36:00,1.47628,1.47641,1.47603,1.47616,263800000.0
2007-11-27 19:37:00,1.47615,1.47626,1.47605,1.47605,317900000.0
2007-11-27 19:38:00,1.47598,1.47608,1.47578,1.47582,497900002.0
2007-11-27 19:39:00,1.47584,1.47634,1.47584,1.47616,268100000.0
2007-11-27 19:40:00,1.47616,1.47622,1.47574,1.47589,315900000.0
2007-11-27 19:41:00,1.47562,1.47574,1.47482,1.47482,244000001.0
2007-11-27 19:42:00,1.47475,1.47501,1.47457,1.47494,344999999.0
2007-11-27 19:43:00,1.47496,1.47511,1.47473,1.47508,293800001.0
2007-11-27 19:44:00,1.47506,1.47538,1.47506,1.47526,244900000.0
2007-11-27 19:45:00,1.47537,1.47566,1.47532,1.47532,139800000.0
2007-11-27 19:46:00,1.47528,1.47547,1.47504,1.4753,242300000.0
2007-11-27 19:47:00,1.47542,1.47549,1.47512,1.47547,468200004.0
2007-11-27 19:48:00,1.47554,1.47563,1.47539,1.47556,276200001.0
2007-11-27 19:49:00,1.47537,1.47539,1.47497,1.47525,516400001.0
2007-11-27 19:50:00,1.4752,1.47552,1.47511,1.47536,525500000.0
2007-11-27 19:51:00,1.47535,1.47552,1.47522,1.47545,397900000.0
2007-11-27 19:52:00,1.47533,1.47568,1.47528,1.47545,467600000.0
2007-11-27 19:53:00,1.47547,1.47563,1.47522,1.4755,662000001.0
2007-11-27 19:54:00,1.47551,1.47551,1.47515,1.4753,327000001.0
2007-11-27 19:55:00,1.47535,1.47535,1.47493,1.47512,386100000.0
2007-11-27 19:56:00,1.47526,1.4762,1.47524,1.47575,463600001.0
2007-11-27 19:57:00,1.47575,1.47586,1.47552,1.47569,238900000.0
2007-11-27 19:58:00,1.47579,1.47635,1.47579,1.47604,511600002.0
2007-11-27 19:59:00,1.47629,1.47668,1.47578,1.47668,367600000.0
2007-11-27 20:00:00,1.47662,1.47669,1.47613,1.47613,489300002.0
2007-11-27 20:01:00,1.47606,1.47632,1.47547,1.47547,662000000.0
2007-11-27 20:02:00,1.47546,1.47592,1.47546,1.47577,550400000.0
2007-11-27 20:03:00,1.47577,1.47599,1.47563,1.47578,749000001.0
2007-11-27 20:04:00,1.47567,1.47588,1.47561,1.47574,373600000.0
2007-11-27 20:05:00,1.47579,1.47599,1.47575,1.47599,357900000.0
2007-11-27 20:06:00,1.47604,1.47622,1.47585,1.47616,611300004.0
2007-11-27 20:07:00,1.47613,1.47615,1.4757,1.47579,453900002.0
2007-11-27 20:08:00,1.47572,1.47602,1.47546,1.47602,610700003.0
2007-11-27 20:09:00,1.47612,1.47612,1.47564,1.4758,607400001.0
2007-11-27 20:10:00,1.47577,1.47603,1.47568,1.47579,593300001.0
2007-11-27 20:11:00,1.47574,1.47618,1.4755,1.4755,697600000.0
2007-11-27 20:12:00,1.4754,1.47594,1.4754,1.47574,640000000.0
2007-11-27 20:13:00,1.47563,1.47599,1.47563,1.4757,511800000.0
2007-11-27 20:14:00,1.47574,1.47601,1.47561,1.47591,385300000.0
2007-11-27 20:15:00,1.47586,1.47628,1.47586,1.47612,347900000.0
2007-11-27 20:16:00,1.47622,1.47649,1.47609,1.47609,185200000.0
2007-11-27 20:17:00,1.47608,1.47622,1.47598,1.47606,335700001.0
2007-11-27 20:18:00,1.47606,1.47615,1.47565,1.47592,718800002.0
2007-11-27 20:19:00,1.47603,1.47618,1.47584,1.47602,279900000.0
2007-11-27 20:20:00,1.47608,1.47617,1.47591,1.47607,375200001.0
2007-11-27 20:21:00,1.4761,1.47615,1.476,1.476,30200000.0
2007-11-27 20:22:00,1.47617,1.47637,1.47605,1.47615,228700000.0
2007-11-27 20:23:00,1.47613,1.47619,1.47592,1.47606,349700000.0
2007-11-27 20:24:00,1.47608,1.47611,1.47584,1.47585,283999999.0
2007-11-27 20:25:00,1.4758,1.4761,1.47569,1.476,253900000.0
2007-11-27 20:26:00,1.47593,1.47606,1.47571,1.47575,342000000.0
2007-11-27 20:27:00,1.47585,1.47611,1.47542,1.47544,540700002.0
2007-11-27 20:28:00,1.47554,1.47577,1.47538,1.47562,281000001.0
2007-11-27 20:29:00,1.47577,1.47612,1.47551,1.47601,521900003.0
2007-11-27 20:30:00,1.47592,1.47626,1.47561,1.47561,204300000.0
2007-11-27 20:31:00,1.47559,1.47606,1.47551,1.47606,217600000.0
2007-11-27 20:32:00,1.47617,1.47633,1.47603,1.47607,140200001.0
2007-11-27 20:33:00,1.47615,1.47641,1.47599,1.47626,264600001.0
2007-11-27 20:34:00,1.47612,1.47612,1.4758,1.47591,356100001.0
2007-11-27 20:35:00,1.47595,1.47625,1.47594,1.47617,266600001.0
2007-11-27 20:36:00,1.47641,1.47642,1.47612,1.47627,444200001.0
2007-11-27 20:37:00,1.47629,1.47677,1.47629,1.47657,417800003.0
2007-11-27 20:38:00,1.47669,1.47681,1.47646,1.47658,278600000.0
2007-11-27 20:39:00,1.47701,1.47748,1.47695,1.47723,481299999.0
2007-11-27 20:40:00,1.47765,1.47797,1.47765,1.47789,299600001.0
2007-11-27 20:41:00,1.47809,1.47832,1.47787,1.47831,426800000.0
2007-11-27 20:42:00,1.47864,1.47941,1.47863,1.47941,219100001.0
2007-11-27 20:43:00,1.47953,1.47997,1.47945,1.47974,206600000.0
2007-11-27 20:44:00,1.47956,1.47956,1.479,1.47906,231300000.0
2007-11-27 20:45:00,1.47908,1.47934,1.47908,1.47925,518599998.0
2007-11-27 20:46:00,1.47922,1.47934,1.479,1.47928,264400000.0
2007-11-27 20:47:00,1.47943,1.47949,1.47921,1.47943,346700002.0
2007-11-27 20:48:00,1.47944,1.47949,1.47926,1.47926,335000000.0
2007-11-27 20:49:00,1.47926,1.47952,1.47923,1.47952,420100001.0
2007-11-27 20:50:00,1.47943,1.47959,1.47928,1.47939,225400001.0
2007-11-27 20:51:00,1.4795,1.48,1.4795,1.47989,233400001.0
2007-11-27 20:52:00,1.47998,1.48012,1.47983,1.48012,228600000.0
2007-11-27 20:53:00,1.48019,1.48088,1.48019,1.48084,238099999.0
2007-11-27 20:54:00,1.48082,1.48115,1.48063,1.4811,132700000.0
2007-11-27 20:55:00,1.481,1.4812,1.48088,1.48098,294200001.0
2007-11-27 20:56:00,1.48084,1.48084,1.48009,1.48019,119400000.0
2007-11-27 20:57:00,1.48018,1.4804,1.4801,1.48022,402100001.0
2007-11-27 20:58:00,1.48043,1.48061,1.48002,1.48036,288900000.0
2007-11-27 20:59:00,1.48036,1.48056,1.48017,1.48029,119600001.0
2007-11-27 21:00:00,1.48011,1.48038,1.47993,1.48014,361000001.0
2007-11-27 21:01:00,1.48027,1.48115,1.48027,1.48112,221000001.0
2007-11-27 21:02:00,1.48143,1.48155,1.48134,1.48155,87800000.0
2007-11-27 21:03:00,1.48151,1.48162,1.48131,1.48161,30400000.0
2007-11-27 21:04:00,1.48145,1.48163,1.48129,1.4814,327600001.0
2007-11-27 21:05:00,1.48142,1.48176,1.48131,1.48151,535399999.0
2007-11-27 21:06:00,1.48125,1.48161,1.48122,1.48122,307000000.0
2007-11-27 21:07:00,1.4812,1.48138,1.48109,1.48122,223600002.0
2007-11-27 21:08:00,1.48109,1.48125,1.48096,1.48104,227400001.0
2007-11-27 21:09:00,1.4809,1.48096,1.48082,1.48082,23400000.0
2007-11-27 21:10:00,1.48081,1.481,1.48056,1.48062,253700000.0
2007-11-27 21:11:00,1.4806,1.4806,1.48028,1.48028,32000000.0
2007-11-27 21:12:00,1.48032,1.48044,1.48025,1.48029,227600000.0
2007-11-27 21:13:00,1.48031,1.48033,1.47989,1.48001,249900002.0
2007-11-27 21:14:00,1.47999,1.47999,1.47976,1.47991,238400002.0
2007-11-27 21:15:00,1.47984,1.48006,1.47979,1.48005,359700001.0
2007-11-27 21:16:00,1.48008,1.48014,1.47997,1.48006,134900001.0
2007-11-27 21:17:00,1.47993,1.48005,1.47972,1.47989,260900001.0
2007-11-27 21:18:00,1.47988,1.47995,1.47966,1.47991,181000000.0
2007-11-27 21:19:00,1.47987,1.48005,1.47972,1.47986,140000000.0
2007-11-27 21:20:00,1.47981,1.47998,1.47976,1.47998,45400000.0
2007-11-27 21:21:00,1.48005,1.48036,1.48005,1.48015,107000000.0
2007-11-27 21:22:00,1.4801,1.4801,1.47986,1.48004,196800000.0
2007-11-27 21:23:00,1.47993,1.48006,1.47989,1.47989,88100000.0
2007-11-27 21:24:00,1.47982,1.48025,1.4798,1.47984,162300000.0
2007-11-27 21:25:00,1.48001,1.48001,1.47976,1.47991,207100000.0
2007-11-27 21:26:00,1.47987,1.48025,1.47981,1.48023,318100001.0
2007-11-27 21:27:00,1.48022,1.48035,1.48012,1.48027,172100000.0
2007-11-27 21:28:00,1.48019,1.48025,1.47996,1.48002,144300000.0
2007-11-27 21:29:00,1.47999,1.48088,1.47999,1.48056,277600000.0
2007-11-27 21:30:00,1.48076,1.48106,1.48073,1.48081,95400000.0
2007-11-27 21:31:00,1.48077,1.48077,1.48015,1.4803,322800000.0
2007-11-27 21:32:00,1.48033,1.48044,1.48023,1.48025,328600000.0
2007-11-27 21:33:00,1.4803,1.4807,1.48022,1.48062,342300001.0
2007-11-27 21:34:00,1.48086,1.48091,1.48071,1.48077,205400000.0
2007-11-27 21:35:00,1.48086,1.48119,1.48074,1.48111,343900002.0
2007-11-27 21:36:00,1.48119,1.48162,1.48119,1.48162,304000003.0
2007-11-27 21:37:00,1.48175,1.48205,1.48164,1.48194,222400000.0
2007-11-27 21:38:00,1.48193,1.48196,1.48161,1.48187,230000000.0
2007-11-27 21:39:00,1.48173,1.48199,1.48151,1.48165,250800000.0
2007-11-27 21:40:00,1.48152,1.48184,1.48151,1.48167,163100000.0
2007-11-27 21:41:00,1.48165,1.48187,1.4815,1.48156,239200000.0
2007-11-27 21:42:00,1.48167,1.48282,1.48167,1.4826,146000000.0
2007-11-27 21:43:00,1.48249,1.4826,1.48215,1.48244,215900000.0
2007-11-27 21:44:00,1.4824,1.48248,1.48205,1.4821,225900001.0
2007-11-27 21:45:00,1.48216,1.48239,1.4819,1.48206,343700001.0
2007-11-27 21:46:00,1.48187,1.48196,1.48114,1.48115,319500001.0
2007-11-27 21:47:00,1.48113,1.48133,1.48085,1.48091,195200000.0
2007-11-27 21:48:00,1.48091,1.4811,1.48086,1.4809,453900002.0
2007-11-27 21:49:00,1.48082,1.48095,1.48063,1.48078,362499999.0
2007-11-27 21:50:00,1.48073,1.48088,1.48026,1.48034,406900001.0
2007-11-27 21:51:00,1.48035,1.48044,1.48012,1.48032,566300001.0
2007-11-27 21:52:00,1.48037,1.48067,1.48034,1.48037,328200001.0
2007-11-27 21:53:00,1.48011,1.48026,1.47992,1.48012,96000001.0
2007-11-27 21:54:00,1.48003,1.48012,1.47987,1.47997,404300002.0
2007-11-27 21:55:00,1.47992,1.47998,1.47983,1.47985,141400000.0
2007-11-27 21:56:00,1.47983,1.48028,1.47979,1.48023,51900000.0
2007-11-27 21:57:00,1.47994,1.47994,1.47915,1.47915,287100001.0
2007-11-27 21:58:00,1.47921,1.47993,1.47921,1.47972,172600000.0
2007-11-27 21:59:00,1.47971,1.47993,1.47955,1.47987,243900000.0
2007-11-27 22:00:00,1.4799,1.4804,1.47935,1.47936,65400000.0
2007-11-27 22:01:00,1.4793,1.4796,1.47925,1.47927,112800000.0
2007-11-27 22:02:00,1.47912,1.47918,1.47848,1.47895,187500000.0
2007-11-27 22:03:00,1.47896,1.47935,1.47889,1.479,134900000.0
2007-11-27 22:04:00,1.47892,1.47926,1.47891,1.47894,212300000.0
2007-11-27 22:05:00,1.47907,1.47925,1.47869,1.47925,257599999.0
2007-11-27 22:06:00,1.47923,1.4797,1.47923,1.4794,108000000.0
2007-11-27 22:07:00,1.4795,1.4796,1.47925,1.47935,212500001.0
2007-11-27 22:08:00,1.47933,1.4797,1.47933,1.4795,151500000.0
2007-11-27 22:09:00,1.47939,1.47952,1.47914,1.47921,270600001.0
2007-11-27 22:10:00,1.47935,1.47979,1.47935,1.47953,186200000.0
2007-11-27 22:11:00,1.47938,1.47938,1.47871,1.47891,258300000.0
2007-11-27 22:12:00,1.47898,1.47927,1.47863,1.47927,212300000.0
2007-11-27 22:13:00,1.47933,1.47959,1.47927,1.47959,156100000.0
2007-11-27 22:14:00,1.47957,1.47974,1.47934,1.47935,121900000.0
2007-11-27 22:15:00,1.47938,1.47959,1.47916,1.47923,135300001.0
2007-11-27 22:16:00,1.47918,1.47944,1.47918,1.47931,97300000.0
2007-11-27 22:17:00,1.47944,1.4796,1.4793,1.47934,233200001.0
2007-11-27 22:18:00,1.47906,1.47945,1.47878,1.47878,107400000.0
2007-11-27 22:19:00,1.47859,1.47937,1.47859,1.4793,248100000.0
2007-11-27 22:20:00,1.4795,1.4799,1.47939,1.47948,147500001.0
2007-11-27 22:21:00,1.47943,1.47947,1.47912,1.47912,161400001.0
2007-11-27 22:22:00,1.47929,1.4793,1.47876,1.479,186400000.0
2007-11-27 22:23:00,1.47859,1.47875,1.478,1.47836,198800000.0
2007-11-27 22:24:00,1.47834,1.47861,1.47803,1.47816,297800001.0
2007-11-27 22:25:00,1.47823,1.47884,1.47802,1.47827,203700000.0
2007-11-27 22:26:00,1.47816,1.47863,1.47796,1.47819,192100000.0
2007-11-27 22:27:00,1.47816,1.47851,1.47816,1.47851,169800000.0
2007-11-27 22:28:00,1.47834,1.47877,1.47794,1.47794,65800000.0
2007-11-27 22:29:00,1.47769,1.47802,1.47744,1.47775,178400001.0
2007-11-27 22:30:00,1.478,1.47816,1.47784,1.4779,248300000.0
2007-11-27 22:31:00,1.47808,1.47823,1.47773,1.47782,229300000.0
2007-11-27 22:32:00,1.47771,1.47791,1.47743,1.47744,197200000.0
2007-11-27 22:33:00,1.47706,1.47706,1.47667,1.47685,115000000.0
2007-11-27 22:34:00,1.47704,1.47711,1.47653,1.4768,239300000.0
2007-11-27 22:35:00,1.47669,1.47677,1.4765,1.47651,189000000.0
2007-11-27 22:36:00,1.47666,1.47698,1.47666,1.47696,115600001.0
2007-11-27 22:37:00,1.47699,1.47699,1.47673,1.47684,235100000.0
2007-11-27 22:38:00,1.47674,1.47715,1.4767,1.47676,305400001.0
2007-11-27 22:39:00,1.47678,1.47712,1.4767,1.47671,255500001.0
2007-11-27 22:40:00,1.47681,1.47721,1.47664,1.47664,283600000.0
2007-11-27 22:41:00,1.4767,1.47694,1.47648,1.47687,245900000.0
2007-11-27 22:42:00,1.4768,1.47686,1.47651,1.47683,176200001.0
2007-11-27 22:43:00,1.47677,1.47691,1.47661,1.47672,180400000.0
2007-11-27 22:44:00,1.4766,1.47679,1.47655,1.47655,238500000.0
2007-11-27 22:45:00,1.47661,1.47689,1.47661,1.47689,195100000.0
2007-11-27 22:46:00,1.47702,1.47727,1.47681,1.47681,131700000.0
2007-11-27 22:47:00,1.47672,1.47683,1.47655,1.47683,128900001.0
2007-11-27 22:48:00,1.47688,1.47696,1.47678,1.47686,127700000.0
2007-11-27 22:49:00,1.47705,1.47718,1.47692,1.47697,242600000.0
2007-11-27 22:50:00,1.47699,1.47718,1.47685,1.4769,281100002.0
2007-11-27 22:51:00,1.47696,1.47724,1.47693,1.47711,270600001.0
2007-11-27 22:52:00,1.47676,1.47694,1.47635,1.47637,306000001.0
2007-11-27 22:53:00,1.47641,1.47665,1.47597,1.4763,131700000.0
2007-11-27 22:54:00,1.47623,1.47628,1.47577,1.47584,168200000.0
2007-11-27 22:55:00,1.4758,1.47584,1.47565,1.47565,201400000.0
2007-11-27 22:56:00,1.47559,1.47591,1.47547,1.47561,150600001.0
2007-11-27 22:57:00,1.47582,1.47582,1.47542,1.47559,30000001.0
2007-11-27 22:58:00,1.47554,1.47571,1.47531,1.47531,44400001.0
2007-11-27 22:59:00,1.47547,1.47547,1.47486,1.47537,87100001.0
2007-11-27 23:00:00,1.47498,1.47506,1.4745,1.47456,111500000.0
2007-11-27 23:01:00,1.4751,1.47561,1.47483,1.47561,26200000.0
2007-11-27 23:02:00,1.47584,1.47644,1.47578,1.4758,46700000.0
2007-11-27 23:03:00,1.47597,1.47597,1.47573,1.47583,39600000.0
2007-11-27 23:04:00,1.476,1.47608,1.47571,1.47596,51400000.0
2007-11-27 23:05:00,1.47554,1.47581,1.47549,1.47554,34200000.0
2007-11-27 23:06:00,1.47564,1.47605,1.47564,1.47577,51400001.0
2007-11-27 23:07:00,1.47581,1.47596,1.47524,1.47543,41800000.0
2007-11-27 23:08:00,1.47537,1.4754,1.47525,1.47529,24000000.0
2007-11-27 23:09:00,1.47563,1.47563,1.47527,1.47527,38500000.0
2007-11-27 23:10:00,1.47511,1.47552,1.47507,1.47533,77900001.0
2007-11-27 23:11:00,1.47544,1.47544,1.47496,1.47496,38400000.0
2007-11-27 23:12:00,1.47529,1.47551,1.47503,1.47503,123000001.0
2007-11-27 23:13:00,1.4751,1.47517,1.47506,1.47508,36200000.0
2007-11-27 23:14:00,1.47512,1.47547,1.47504,1.47544,44100000.0
2007-11-27 23:15:00,1.47555,1.4756,1.47502,1.47502,35000000.0
2007-11-27 23:16:00,1.4751,1.47537,1.4751,1.47537,69100000.0
2007-11-27 23:17:00,1.47543,1.47572,1.47543,1.47556,46000000.0
2007-11-27 23:18:00,1.47581,1.47611,1.47555,1.47576,78099999.0
2007-11-27 23:19:00,1.47596,1.47596,1.47574,1.47578,28200000.0
2007-11-27 23:20:00,1.47582,1.47597,1.47577,1.47578,59800000.0
2007-11-27 23:21:00,1.47585,1.4759,1.47575,1.47581,41100000.0
2007-11-27 23:22:00,1.47591,1.47618,1.47567,1.47609,125400000.0
2007-11-27 23:23:00,1.47609,1.47644,1.47566,1.47585,171100000.0
2007-11-27 23:24:00,1.47574,1.47587,1.47555,1.47572,61700000.0
2007-11-27 23:25:00,1.47621,1.47666,1.47618,1.47666,29800000.0
2007-11-27 23:26:00,1.47679,1.47685,1.47645,1.47659,47000000.0
2007-11-27 23:27:00,1.47668,1.477,1.47667,1.477,19800000.0
2007-11-27 23:28:00,1.47693,1.47693,1.47628,1.47628,37200000.0
2007-11-27 23:29:00,1.47655,1.47699,1.4763,1.4763,66800000.0
2007-11-27 23:30:00,1.47651,1.47673,1.47621,1.47628,79300000.0
2007-11-27 23:31:00,1.47631,1.47637,1.47608,1.47629,63700000.0
2007-11-27 23:32:00,1.47641,1.47678,1.47599,1.47655,41100000.0
2007-11-27 23:33:00,1.47666,1.47721,1.47656,1.47719,115000001.0
2007-11-27 23:34:00,1.47624,1.47682,1.4761,1.47627,199300000.0
2007-11-27 23:35:00,1.47634,1.47642,1.4762,1.47628,153300000.0
2007-11-27 23:36:00,1.47621,1.47679,1.47621,1.47638,44600000.0
2007-11-27 23:37:00,1.47605,1.47651,1.47593,1.4762,49300000.0
2007-11-27 23:38:00,1.47555,1.47555,1.47527,1.47534,35400000.0
2007-11-27 23:39:00,1.47532,1.47574,1.4752,1.47535,168600000.0
2007-11-27 23:40:00,1.47531,1.47534,1.47501,1.4751,44200000.0
2007-11-27 23:41:00,1.47496,1.47536,1.47496,1.47496,108800000.0
2007-11-27 23:42:00,1.47514,1.47547,1.47508,1.47541,38300000.0
2007-11-27 23:43:00,1.47543,1.47577,1.47534,1.47563,94600001.0
2007-11-27 23:44:00,1.4756,1.47578,1.47541,1.47562,89500000.0
2007-11-27 23:45:00,1.4756,1.4756,1.47546,1.47556,85500000.0
2007-11-27 23:46:00,1.47557,1.47587,1.47557,1.47584,56600000.0
2007-11-27 23:47:00,1.47594,1.47634,1.47594,1.47611,77400000.0
2007-11-27 23:48:00,1.47618,1.47645,1.47594,1.47609,49800001.0
2007-11-27 23:49:00,1.47613,1.47637,1.47602,1.47631,93300000.0
2007-11-27 23:50:00,1.47653,1.47665,1.47613,1.47644,32800000.0
2007-11-27 23:51:00,1.47624,1.47624,1.47596,1.47596,60600000.0
2007-11-27 23:52:00,1.47597,1.47641,1.47597,1.47625,164600000.0
2007-11-27 23:53:00,1.47631,1.47664,1.47609,1.47619,99700000.0
2007-11-27 23:54:00,1.47672,1.47677,1.47584,1.47612,163900000.0
2007-11-27 23:55:00,1.47612,1.47657,1.47612,1.47643,116200001.0
2007-11-27 23:56:00,1.47637,1.47653,1.47607,1.47644,86800000.0
2007-11-27 23:57:00,1.47651,1.47698,1.47651,1.47698,141200000.0
2007-11-27 23:58:00,1.47702,1.47719,1.47674,1.47708,118200000.0
2007-11-27 23:59:00,1.47721,1.47744,1.4772,1.47726,77800000.0
2007-11-28 00:00:00,1.47715,1.47723,1.47685,1.47685,140300000.0
2007-11-28 00:01:00,1.47639,1.47693,1.47576,1.47576,250200000.0
2007-11-28 00:02:00,1.47588,1.47648,1.47588,1.47648,156400000.0
2007-11-28 00:03:00,1.47611,1.47646,1.47603,1.47626,205500000.0
2007-11-28 00:04:00,1.47639,1.47658,1.47632,1.47633,161299998.0
2007-11-28 00:05:00,1.47636,1.47676,1.47624,1.47624,47200001.0
2007-11-28 00:06:00,1.47619,1.47619,1.47576,1.4761,87700001.0
2007-11-28 00:07:00,1.47618,1.47618,1.47547,1.47615,79600000.0
2007-11-28 00:08:00,1.47617,1.47634,1.47617,1.47634,44500000.0
2007-11-28 00:09:00,1.47614,1.47642,1.47613,1.47619,106100000.0
2007-11-28 00:10:00,1.47569,1.47613,1.47564,1.47613,46200000.0
2007-11-28 00:11:00,1.47621,1.47642,1.47606,1.47637,31100000.0
2007-11-28 00:12:00,1.4759,1.4759,1.47539,1.47556,31200000.0
2007-11-28 00:13:00,1.47535,1.47535,1.47454,1.47454,40900000.0
2007-11-28 00:14:00,1.47507,1.47518,1.47478,1.47516,33300000.0
2007-11-28 00:15:00,1.47499,1.47524,1.47495,1.47515,25500000.0
2007-11-28 00:16:00,1.47518,1.47567,1.47515,1.47567,34200000.0
2007-11-28 00:17:00,1.47561,1.47571,1.47554,1.4756,90200000.0
2007-11-28 00:18:00,1.47556,1.47558,1.47546,1.47557,106700000.0
2007-11-28 00:19:00,1.47577,1.47613,1.47562,1.47577,139300000.0
2007-11-28 00:20:00,1.47566,1.47573,1.47531,1.47531,67800000.0
2007-11-28 00:21:00,1.47555,1.476,1.47545,1.476,25400000.0
2007-11-28 00:22:00,1.47603,1.47603,1.47555,1.47602,34200000.0
2007-11-28 00:23:00,1.47618,1.47648,1.47601,1.47624,72800000.0
2007-11-28 00:24:00,1.47603,1.47608,1.47532,1.47607,71200000.0
2007-11-28 00:25:00,1.4764,1.47694,1.4764,1.47643,32600000.0
2007-11-28 00:26:00,1.47667,1.47667,1.47631,1.4765,37900000.0
2007-11-28 00:27:00,1.47682,1.47704,1.47681,1.47684,23400000.0
2007-11-28 00:28:00,1.47685,1.47685,1.47644,1.47644,39100000.0
2007-11-28 00:29:00,1.47661,1.47685,1.47661,1.47676,75700001.0
2007-11-28 00:30:00,1.47659,1.47661,1.47649,1.47656,60100000.0
2007-11-28 00:31:00,1.47662,1.47673,1.47639,1.47653,36200000.0
2007-11-28 00:32:00,1.47648,1.47648,1.47631,1.47641,82200000.0
2007-11-28 00:33:00,1.47643,1.47646,1.47626,1.47628,157900000.0
2007-11-28 00:34:00,1.47649,1.47683,1.47636,1.47682,36500000.0
2007-11-28 00:35:00,1.47652,1.47669,1.4765,1.47662,71000000.0
2007-11-28 00:36:00,1.47674,1.47694,1.47674,1.47694,75100000.0
2007-11-28 00:37:00,1.4769,1.47696,1.47682,1.47696,48600000.0
2007-11-28 00:38:00,1.4771,1.47712,1.47702,1.47712,29400000.0
2007-11-28 00:39:00,1.47747,1.47759,1.47717,1.47717,42200000.0
2007-11-28 00:40:00,1.47717,1.47743,1.47666,1.47712,33000000.0
2007-11-28 00:41:00,1.47727,1.47728,1.47676,1.47694,32400000.0
2007-11-28 00:42:00,1.47703,1.47706,1.4767,1.47698,52800000.0
2007-11-28 00:43:00,1.47701,1.47701,1.47668,1.47699,68599999.0
2007-11-28 00:44:00,1.47713,1.47717,1.47682,1.47682,39400000.0
2007-11-28 00:45:00,1.47703,1.47703,1.4763,1.4766,49400000.0
2007-11-28 00:46:00,1.47736,1.47758,1.47712,1.47712,43000000.0
2007-11-28 00:47:00,1.47728,1.47746,1.47701,1.47726,46800000.0
2007-11-28 00:48:00,1.47698,1.477,1.47689,1.47689,36800000.0
2007-11-28 00:49:00,1.47716,1.47724,1.47693,1.47693,25200000.0
2007-11-28 00:50:00,1.47729,1.47729,1.47683,1.47721,41200000.0
2007-11-28 00:51:00,1.477,1.47732,1.47678,1.47726,64800000.0
2007-11-28 00:52:00,1.47727,1.47744,1.47696,1.4771,96300000.0
2007-11-28 00:53:00,1.47713,1.47727,1.47702,1.47723,55300000.0
2007-11-28 00:54:00,1.47699,1.47725,1.47694,1.47694,45800000.0
2007-11-28 00:55:00,1.47724,1.47743,1.47691,1.47709,44400000.0
2007-11-28 00:56:00,1.47696,1.47702,1.47605,1.47605,68000001.0
2007-11-28 00:57:00,1.47593,1.47618,1.4759,1.47614,66600002.0
2007-11-28 00:58:00,1.47617,1.47653,1.47617,1.47641,46700000.0
2007-11-28 00:59:00,1.47644,1.47654,1.47619,1.47619,92800000.0
2007-11-28 01:00:00,1.47624,1.47684,1.4762,1.4767,63000000.0
2007-11-28 01:01:00,1.47679,1.47705,1.47679,1.47702,62400000.0
2007-11-28 01:02:00,1.47696,1.47702,1.47641,1.47641,49300000.0
2007-11-28 01:03:00,1.47634,1.47661,1.47626,1.47647,57800000.0
2007-11-28 01:04:00,1.47684,1.47685,1.47645,1.47685,38300000.0
2007-11-28 01:05:00,1.47682,1.47707,1.47682,1.47692,61200001.0
2007-11-28 01:06:00,1.47672,1.47688,1.47659,1.47674,38100001.0
2007-11-28 01:07:00,1.47664,1.47671,1.47651,1.47663,83900000.0
2007-11-28 01:08:00,1.47656,1.47668,1.47634,1.47668,71600000.0
2007-11-28 01:09:00,1.47692,1.47704,1.47664,1.47694,91200000.0
2007-11-28 01:10:00,1.47668,1.47697,1.47652,1.47676,38000000.0
2007-11-28 01:11:00,1.47681,1.47681,1.47645,1.47672,156200000.0
2007-11-28 01:12:00,1.47674,1.47707,1.47632,1.47632,196400000.0
2007-11-28 01:13:00,1.47637,1.47646,1.47628,1.47643,138600000.0
2007-11-28 01:14:00,1.47641,1.4765,1.47623,1.47628,56700000.0
2007-11-28 01:15:00,1.47664,1.47678,1.47614,1.47635,44400000.0
2007-11-28 01:16:00,1.4764,1.47643,1.47633,1.47641,25800000.0
2007-11-28 01:17:00,1.47658,1.4768,1.47656,1.4768,27400000.0
2007-11-28 01:18:00,1.47677,1.47693,1.47677,1.47681,28400000.0
2007-11-28 01:19:00,1.4767,1.47696,1.47667,1.47682,28000000.0
2007-11-28 01:20:00,1.47661,1.47666,1.47651,1.47662,35100000.0
2007-11-28 01:21:00,1.4766,1.47671,1.4765,1.4766,34800000.0
2007-11-28 01:22:00,1.47658,1.47664,1.47645,1.47645,83700000.0
2007-11-28 01:23:00,1.47679,1.47695,1.4766,1.4766,28400000.0
2007-11-28 01:24:00,1.4763,1.47674,1.47617,1.47657,68400000.0
2007-11-28 01:25:00,1.47671,1.47671,1.47638,1.47664,36200000.0
2007-11-28 01:26:00,1.47622,1.47623,1.47602,1.47602,212500000.0
2007-11-28 01:27:00,1.47601,1.47619,1.47587,1.47604,35400000.0
2007-11-28 01:28:00,1.4759,1.47605,1.47565,1.47571,63900000.0
2007-11-28 01:29:00,1.47584,1.4761,1.47576,1.4761,35400000.0
2007-11-28 01:30:00,1.4761,1.47631,1.47592,1.47621,39000000.0
2007-11-28 01:31:00,1.47598,1.47636,1.47598,1.47622,46300000.0
2007-11-28 01:32:00,1.47644,1.47658,1.47632,1.47658,56400000.0
2007-11-28 01:33:00,1.47641,1.47651,1.47595,1.47621,88000000.0
2007-11-28 01:34:00,1.47644,1.47671,1.47627,1.47671,89400000.0
2007-11-28 01:35:00,1.47679,1.47679,1.47632,1.47657,30400000.0
2007-11-28 01:36:00,1.4766,1.47689,1.4766,1.47689,41200001.0
2007-11-28 01:37:00,1.47656,1.47656,1.47633,1.47633,33000000.0
2007-11-28 01:38:00,1.4766,1.4766,1.47619,1.4763,43800000.0
2007-11-28 01:39:00,1.47646,1.47654,1.47633,1.47654,16200000.0
2007-11-28 01:40:00,1.47653,1.47673,1.47633,1.4766,31000000.0
2007-11-28 01:41:00,1.4764,1.47643,1.47576,1.47643,23800000.0
2007-11-28 01:42:00,1.47644,1.47678,1.47618,1.47636,225500002.0
2007-11-28 01:43:00,1.47671,1.47685,1.47649,1.47676,59900000.0
2007-11-28 01:44:00,1.47654,1.47723,1.4765,1.47707,216000000.0
2007-11-28 01:45:00,1.47713,1.4773,1.47701,1.47719,136600000.0
2007-11-28 01:46:00,1.4772,1.47729,1.47712,1.47712,46200000.0
2007-11-28 01:47:00,1.47704,1.47704,1.47668,1.47668,45000000.0
2007-11-28 01:48:00,1.4767,1.4767,1.47631,1.47663,26800000.0
2007-11-28 01:49:00,1.4767,1.47714,1.47664,1.47675,108800000.0
2007-11-28 01:50:00,1.47694,1.47727,1.47665,1.47665,191600001.0
2007-11-28 01:51:00,1.47646,1.4767,1.47646,1.47659,44600000.0
2007-11-28 01:52:00,1.47668,1.47687,1.47636,1.47679,178600000.0
2007-11-28 01:53:00,1.47679,1.47679,1.47638,1.47673,82700000.0
2007-11-28 01:54:00,1.47658,1.47662,1.47648,1.47662,69800000.0
2007-11-28 01:55:00,1.47658,1.47658,1.47643,1.47648,73600001.0
2007-11-28 01:56:00,1.47635,1.47648,1.47629,1.4764,100300000.0
2007-11-28 01:57:00,1.47634,1.47707,1.47628,1.47633,101600000.0
2007-11-28 01:58:00,1.47644,1.47644,1.4762,1.47632,72900000.0
2007-11-28 01:59:00,1.47654,1.47685,1.47653,1.47685,40900000.0
2007-11-28 02:00:00,1.47697,1.47701,1.47684,1.4769,53200000.0
2007-11-28 02:01:00,1.47661,1.47691,1.47654,1.47688,22800000.0
2007-11-28 02:02:00,1.47685,1.47746,1.47685,1.47734,37800000.0
2007-11-28 02:03:00,1.47721,1.47748,1.47721,1.47739,30400000.0
2007-11-28 02:04:00,1.47722,1.47749,1.47722,1.47731,38800000.0
2007-11-28 02:05:00,1.47742,1.47753,1.47737,1.47737,36800000.0
2007-11-28 02:06:00,1.47734,1.47777,1.47714,1.47777,42200000.0
2007-11-28 02:07:00,1.47762,1.47772,1.4774,1.47772,33700000.0
2007-11-28 02:08:00,1.47746,1.47751,1.47727,1.47746,24200000.0
2007-11-28 02:09:00,1.47763,1.47763,1.47693,1.47729,27000000.0
2007-11-28 02:10:00,1.47721,1.47729,1.47677,1.47709,25800000.0
2007-11-28 02:11:00,1.47674,1.47738,1.47674,1.47709,19800000.0
2007-11-28 02:12:00,1.47692,1.47727,1.47692,1.47715,40000000.0
2007-11-28 02:13:00,1.47712,1.47723,1.47693,1.47706,35000000.0
2007-11-28 02:14:00,1.47709,1.47716,1.47677,1.477,45100000.0
2007-11-28 02:15:00,1.47702,1.47718,1.47685,1.47715,40000000.0
2007-11-28 02:16:00,1.47714,1.47714,1.47685,1.47699,33200000.0
2007-11-28 02:17:00,1.47703,1.47712,1.47628,1.4765,50600000.0
2007-11-28 02:18:00,1.47633,1.47664,1.47613,1.47613,37600000.0
2007-11-28 02:19:00,1.47608,1.4766,1.47607,1.4766,32600000.0
2007-11-28 02:20:00,1.47661,1.47677,1.47619,1.47635,42200000.0
2007-11-28 02:21:00,1.47615,1.47646,1.47615,1.47646,31600000.0
2007-11-28 02:22:00,1.47654,1.47671,1.47614,1.47662,52200001.0
2007-11-28 02:23:00,1.47666,1.47709,1.47666,1.47693,51200001.0
2007-11-28 02:24:00,1.47676,1.47768,1.47676,1.4775,45500000.0
2007-11-28 02:25:00,1.47755,1.47757,1.47705,1.47746,20800000.0
2007-11-28 02:26:00,1.47759,1.47793,1.47735,1.47793,28200000.0
2007-11-28 02:27:00,1.4781,1.47823,1.47795,1.47809,33000000.0
2007-11-28 02:28:00,1.47813,1.47822,1.47796,1.47796,35400000.0
2007-11-28 02:29:00,1.47814,1.47828,1.47788,1.47826,58600000.0
2007-11-28 02:30:00,1.47803,1.47807,1.47794,1.47803,30400000.0
2007-11-28 02:31:00,1.47801,1.47801,1.47742,1.47786,51900000.0
2007-11-28 02:32:00,1.47795,1.47795,1.47771,1.47771,28000000.0
2007-11-28 02:33:00,1.47755,1.4777,1.47741,1.47755,31000000.0
2007-11-28 02:34:00,1.47782,1.47807,1.47756,1.47805,41800000.0
2007-11-28 02:35:00,1.47816,1.47848,1.47802,1.47834,34400000.0
2007-11-28 02:36:00,1.47794,1.47828,1.47794,1.47824,34600000.0
2007-11-28 02:37:00,1.47813,1.47861,1.47811,1.47855,35500000.0
2007-11-28 02:38:00,1.47848,1.47859,1.47816,1.47816,35400000.0
2007-11-28 02:39:00,1.47853,1.47884,1.47833,1.47884,33000000.0
2007-11-28 02:40:00,1.47874,1.4789,1.47858,1.47868,50400000.0
2007-11-28 02:41:00,1.47883,1.47883,1.47842,1.47866,30200000.0
2007-11-28 02:42:00,1.47856,1.47856,1.47825,1.47837,53200001.0
2007-11-28 02:43:00,1.47811,1.4783,1.47805,1.47805,42600000.0
2007-11-28 02:44:00,1.47808,1.47826,1.47795,1.47826,35200001.0
2007-11-28 02:45:00,1.47825,1.47835,1.47812,1.47813,23400000.0
2007-11-28 02:46:00,1.47828,1.47832,1.47804,1.4783,51800000.0
2007-11-28 02:47:00,1.47796,1.47818,1.47748,1.47753,21400000.0
2007-11-28 02:48:00,1.4777,1.4777,1.47725,1.47727,28200000.0
2007-11-28 02:49:00,1.47732,1.47759,1.47704,1.47759,31400000.0
2007-11-28 02:50:00,1.47758,1.47758,1.47726,1.47739,18800000.0
2007-11-28 02:51:00,1.47686,1.47751,1.47686,1.47751,35300000.0
2007-11-28 02:52:00,1.47751,1.47794,1.47748,1.47794,20000000.0
2007-11-28 02:53:00,1.47787,1.47787,1.47749,1.47773,48200000.0
2007-11-28 02:54:00,1.47776,1.47793,1.47765,1.47793,43000000.0
2007-11-28 02:55:00,1.47797,1.47806,1.47795,1.47795,43700000.0
2007-11-28 02:56:00,1.47813,1.47813,1.47764,1.47764,44600000.0
2007-11-28 02:57:00,1.47701,1.47756,1.47701,1.47718,52800000.0
2007-11-28 02:58:00,1.47708,1.47739,1.47708,1.47739,46700001.0
2007-11-28 02:59:00,1.47665,1.47689,1.47639,1.47653,44500000.0
2007-11-28 03:00:00,1.47653,1.47656,1.47634,1.47634,37800000.0
2007-11-28 03:01:00,1.47592,1.47592,1.47515,1.47526,27800000.0
2007-11-28 03:02:00,1.47479,1.47594,1.47479,1.47594,38300000.0
2007-11-28 03:03:00,1.47579,1.47579,1.47543,1.47556,32600000.0
2007-11-28 03:04:00,1.4756,1.4756,1.47512,1.47512,33200000.0
2007-11-28 03:05:00,1.47584,1.47615,1.47576,1.4759,56400001.0
2007-11-28 03:06:00,1.47638,1.47638,1.47594,1.47594,33200000.0
2007-11-28 03:07:00,1.47608,1.47622,1.47582,1.47609,25600000.0
2007-11-28 03:08:00,1.47622,1.47626,1.47607,1.47626,50800001.0
2007-11-28 03:09:00,1.47645,1.47645,1.47604,1.47612,28600000.0
2007-11-28 03:10:00,1.47618,1.47627,1.47586,1.47627,39400000.0
2007-11-28 03:11:00,1.47618,1.47628,1.47592,1.47592,34000000.0
2007-11-28 03:12:00,1.47618,1.47632,1.47611,1.47618,32800000.0
2007-11-28 03:13:00,1.47612,1.47622,1.47603,1.47614,40800000.0
2007-11-28 03:14:00,1.4759,1.47624,1.47581,1.47605,47800000.0
2007-11-28 03:15:00,1.47605,1.47619,1.4758,1.47617,21000000.0
2007-11-28 03:16:00,1.47644,1.47655,1.47597,1.47626,50900000.0
2007-11-28 03:17:00,1.47659,1.47684,1.47659,1.47684,16100000.0
2007-11-28 03:18:00,1.47692,1.47734,1.47678,1.47734,32200000.0
2007-11-28 03:19:00,1.47735,1.47738,1.47692,1.477,23200000.0
2007-11-28 03:20:00,1.47717,1.47717,1.47693,1.47709,31200000.0
2007-11-28 03:21:00,1.47695,1.47711,1.47678,1.47693,29200000.0
2007-11-28 03:22:00,1.47697,1.47697,1.4768,1.47696,36400000.0
2007-11-28 03:23:00,1.47701,1.47738,1.47697,1.47738,35300000.0
2007-11-28 03:24:00,1.47745,1.47745,1.47684,1.47716,26600000.0
2007-11-28 03:25:00,1.47687,1.47709,1.47672,1.47709,19600000.0
2007-11-28 03:26:00,1.47714,1.47727,1.47699,1.47727,23400000.0
2007-11-28 03:27:00,1.47696,1.47711,1.4768,1.47682,40400000.0
2007-11-28 03:28:00,1.47676,1.47676,1.47619,1.47619,18600000.0
2007-11-28 03:29:00,1.47624,1.47655,1.47613,1.47613,40000000.0
2007-11-28 03:30:00,1.47637,1.47662,1.47626,1.47626,38800000.0
2007-11-28 03:31:00,1.47627,1.4764,1.47609,1.47635,48600000.0
2007-11-28 03:32:00,1.47622,1.47622,1.47596,1.47607,36600000.0
2007-11-28 03:33:00,1.47606,1.47616,1.47578,1.47592,28500000.0
2007-11-28 03:34:00,1.47586,1.47605,1.47566,1.47584,40200000.0
2007-11-28 03:35:00,1.47577,1.47588,1.47562,1.4757,42500000.0
2007-11-28 03:36:00,1.47544,1.47599,1.47516,1.47599,50400000.0
2007-11-28 03:37:00,1.47617,1.47662,1.47617,1.47649,14800000.0
2007-11-28 03:38:00,1.47647,1.47667,1.47647,1.47665,24400000.0
2007-11-28 03:39:00,1.47659,1.47664,1.47625,1.4766,34800000.0
2007-11-28 03:40:00,1.47658,1.47658,1.4761,1.47624,28100000.0
2007-11-28 03:41:00,1.47609,1.47627,1.47601,1.4762,26200000.0
2007-11-28 03:42:00,1.47611,1.47657,1.4761,1.47657,32600000.0
2007-11-28 03:43:00,1.47655,1.4766,1.47618,1.47652,31800000.0
2007-11-28 03:44:00,1.47648,1.47663,1.47617,1.47617,42900000.0
2007-11-28 03:45:00,1.47638,1.47638,1.47597,1.47597,54100000.0
2007-11-28 03:46:00,1.47602,1.47629,1.47571,1.47589,36400000.0
2007-11-28 03:47:00,1.4758,1.4764,1.47571,1.4764,31400000.0
2007-11-28 03:48:00,1.47625,1.47659,1.47625,1.47646,31400000.0
2007-11-28 03:49:00,1.47638,1.47665,1.47628,1.47636,33700000.0
2007-11-28 03:50:00,1.47621,1.47644,1.47614,1.47628,37200000.0
2007-11-28 03:51:00,1.47632,1.47673,1.47619,1.47633,46000000.0
2007-11-28 03:52:00,1.47622,1.47652,1.47612,1.47652,22700000.0
2007-11-28 03:53:00,1.47653,1.47653,1.47618,1.47618,29400000.0
2007-11-28 03:54:00,1.4762,1.47649,1.47578,1.47649,28200000.0
2007-11-28 03:55:00,1.47636,1.47636,1.47604,1.47609,31400000.0
2007-11-28 03:56:00,1.47616,1.47645,1.47608,1.47624,43700000.0
2007-11-28 03:57:00,1.47616,1.47624,1.47575,1.47624,58600000.0
2007-11-28 03:58:00,1.47607,1.47635,1.47593,1.47611,41400000.0
2007-11-28 03:59:00,1.47623,1.47631,1.47591,1.47631,54100000.0
2007-11-28 04:00:00,1.47621,1.47637,1.47605,1.47637,46700000.0
2007-11-28 04:01:00,1.47619,1.4768,1.47619,1.4768,30200000.0
2007-11-28 04:02:00,1.47688,1.47705,1.47677,1.47699,25600000.0
2007-11-28 04:03:00,1.47687,1.47687,1.47615,1.47676,36200000.0
2007-11-28 04:04:00,1.47663,1.47694,1.47663,1.47673,48000000.0
2007-11-28 04:05:00,1.47633,1.47713,1.47633,1.47711,41400000.0
2007-11-28 04:06:00,1.47715,1.47716,1.47673,1.47716,26000000.0
2007-11-28 04:07:00,1.47693,1.47716,1.47665,1.47716,32600000.0
2007-11-28 04:08:00,1.47712,1.47712,1.47655,1.47656,53800000.0
2007-11-28 04:09:00,1.47626,1.47645,1.47607,1.47634,22800000.0
2007-11-28 04:10:00,1.47622,1.47657,1.47614,1.47655,27900000.0
2007-11-28 04:11:00,1.47646,1.4765,1.47607,1.47627,38500000.0
2007-11-28 04:12:00,1.47639,1.47657,1.47632,1.4765,36100000.0
2007-11-28 04:13:00,1.47635,1.47677,1.47585,1.47677,32600000.0
2007-11-28 04:14:00,1.47667,1.47671,1.47633,1.47647,42200000.0
2007-11-28 04:15:00,1.4766,1.47669,1.47624,1.47663,40800000.0
2007-11-28 04:16:00,1.47671,1.47687,1.4763,1.47678,44600001.0
2007-11-28 04:17:00,1.47694,1.47702,1.47651,1.47664,30200000.0
2007-11-28 04:18:00,1.47595,1.47659,1.47595,1.47654,48300000.0
2007-11-28 04:19:00,1.47651,1.47683,1.47651,1.47683,34700000.0
2007-11-28 04:20:00,1.47655,1.47663,1.47648,1.47653,42200000.0
2007-11-28 04:21:00,1.47674,1.47687,1.47664,1.47684,40000000.0
2007-11-28 04:22:00,1.47656,1.47656,1.47639,1.47648,26400000.0
2007-11-28 04:23:00,1.47638,1.47643,1.47627,1.47631,33400000.0
2007-11-28 04:24:00,1.47615,1.47724,1.47615,1.47724,41800000.0
2007-11-28 04:25:00,1.47747,1.47752,1.47721,1.47731,50400000.0
2007-11-28 04:26:00,1.47698,1.47701,1.47686,1.47686,33600000.0
2007-11-28 04:27:00,1.47711,1.4772,1.47703,1.47711,38200001.0
2007-11-28 04:28:00,1.47738,1.47738,1.47673,1.47701,28400000.0
2007-11-28 04:29:00,1.47685,1.47713,1.47664,1.47689,49300000.0
2007-11-28 04:30:00,1.47659,1.47686,1.47632,1.47666,62400000.0
2007-11-28 04:31:00,1.47634,1.47679,1.47634,1.47656,44200000.0
2007-11-28 04:32:00,1.47655,1.47672,1.47645,1.47645,30000000.0
2007-11-28 04:33:00,1.47653,1.47653,1.47625,1.47644,37800000.0
2007-11-28 04:34:00,1.47662,1.47666,1.47641,1.47641,36000000.0
2007-11-28 04:35:00,1.47595,1.47665,1.47589,1.47636,49900000.0
2007-11-28 04:36:00,1.47675,1.47681,1.47646,1.47648,33800000.0
2007-11-28 04:37:00,1.47649,1.47649,1.47566,1.47631,27800000.0
2007-11-28 04:38:00,1.47644,1.47659,1.47618,1.47647,49500000.0
2007-11-28 04:39:00,1.47654,1.47703,1.47608,1.47703,54200000.0
2007-11-28 04:40:00,1.4769,1.47725,1.4767,1.4767,48400000.0
2007-11-28 04:41:00,1.47679,1.47728,1.47679,1.47706,52600000.0
2007-11-28 04:42:00,1.47679,1.47724,1.47679,1.47696,31500000.0
2007-11-28 04:43:00,1.47692,1.47727,1.47692,1.47727,24600000.0
2007-11-28 04:44:00,1.47701,1.47705,1.47631,1.477,52300000.0
2007-11-28 04:45:00,1.47693,1.47797,1.47679,1.47797,37300000.0
2007-11-28 04:46:00,1.47781,1.47798,1.4772,1.4772,46000000.0
2007-11-28 04:47:00,1.4778,1.4778,1.47725,1.47731,32600000.0
2007-11-28 04:48:00,1.47741,1.47763,1.47731,1.47742,115000000.0
2007-11-28 04:49:00,1.47723,1.4779,1.47723,1.47761,66600001.0
2007-11-28 04:50:00,1.47764,1.47786,1.47731,1.47736,30300000.0
2007-11-28 04:51:00,1.47738,1.47821,1.47736,1.47821,29000000.0
2007-11-28 04:52:00,1.47828,1.47839,1.4777,1.4777,26000000.0
2007-11-28 04:53:00,1.47787,1.47787,1.47712,1.47762,28400000.0
2007-11-28 04:54:00,1.4779,1.4779,1.4776,1.47761,35200000.0
2007-11-28 04:55:00,1.47736,1.47753,1.47721,1.47753,28000000.0
2007-11-28 04:56:00,1.47754,1.4778,1.47754,1.47768,55200000.0
2007-11-28 04:57:00,1.47755,1.47778,1.47755,1.47764,50600000.0
2007-11-28 04:58:00,1.47754,1.47766,1.47727,1.47727,54500000.0
2007-11-28 04:59:00,1.47711,1.47749,1.47711,1.47743,33000000.0
2007-11-28 05:00:00,1.47738,1.47738,1.47645,1.47695,56200000.0
2007-11-28 05:01:00,1.47673,1.47736,1.47673,1.47708,14600000.0
2007-11-28 05:02:00,1.47672,1.47713,1.47672,1.47704,61600001.0
2007-11-28 05:03:00,1.47723,1.47723,1.47708,1.47711,23900000.0
2007-11-28 05:04:00,1.47683,1.47683,1.47666,1.47682,29300000.0
2007-11-28 05:05:00,1.47647,1.47685,1.47631,1.47685,29600000.0
2007-11-28 05:06:00,1.47686,1.4769,1.47646,1.47656,39700000.0
2007-11-28 05:07:00,1.47652,1.47652,1.47607,1.47645,38700000.0
2007-11-28 05:08:00,1.47626,1.47639,1.476,1.4762,37500000.0
2007-11-28 05:09:00,1.47608,1.47608,1.47537,1.47567,33200000.0
2007-11-28 05:10:00,1.47563,1.47563,1.47502,1.47531,18400000.0
2007-11-28 05:11:00,1.47533,1.47555,1.47519,1.47521,23800000.0
2007-11-28 05:12:00,1.47555,1.47586,1.47555,1.47562,30700000.0
2007-11-28 05:13:00,1.47553,1.47572,1.47548,1.47569,31100000.0
2007-11-28 05:14:00,1.47583,1.47583,1.47542,1.47568,73300000.0
2007-11-28 05:15:00,1.47566,1.47575,1.47537,1.4757,81000000.0
2007-11-28 05:16:00,1.47573,1.47573,1.47525,1.47534,33000000.0
2007-11-28 05:17:00,1.4752,1.47547,1.47519,1.47535,30400000.0
2007-11-28 05:18:00,1.47554,1.47588,1.47554,1.47569,32400000.0
2007-11-28 05:19:00,1.4753,1.47578,1.4753,1.47578,42100000.0
2007-11-28 05:20:00,1.47568,1.47579,1.47533,1.47578,31800000.0
2007-11-28 05:21:00,1.47576,1.47599,1.47554,1.47577,51600001.0
2007-11-28 05:22:00,1.47566,1.47566,1.47541,1.47547,39800000.0
2007-11-28 05:23:00,1.4749,1.47569,1.4749,1.47564,42900000.0
2007-11-28 05:24:00,1.47547,1.47565,1.47543,1.47565,30800000.0
2007-11-28 05:25:00,1.47542,1.47575,1.4753,1.47561,59400000.0
2007-11-28 05:26:00,1.47561,1.47579,1.47555,1.47555,41100000.0
2007-11-28 05:27:00,1.47568,1.47575,1.47555,1.47565,46100000.0
2007-11-28 05:28:00,1.47591,1.47592,1.47521,1.47587,53300000.0
2007-11-28 05:29:00,1.47573,1.47624,1.47573,1.47624,37200000.0
2007-11-28 05:30:00,1.47632,1.47632,1.47602,1.47627,26400000.0
2007-11-28 05:31:00,1.4763,1.47637,1.47581,1.47583,41800000.0
2007-11-28 05:32:00,1.47586,1.47592,1.47532,1.4757,54600000.0
2007-11-28 05:33:00,1.47572,1.47572,1.47539,1.47539,40400000.0
2007-11-28 05:34:00,1.47561,1.47585,1.47561,1.47585,47600000.0
2007-11-28 05:35:00,1.47617,1.47651,1.47614,1.47614,39600000.0
2007-11-28 05:36:00,1.47575,1.47598,1.47569,1.47569,30200000.0
2007-11-28 05:37:00,1.47572,1.47622,1.47557,1.47622,50400000.0
2007-11-28 05:38:00,1.47605,1.47634,1.476,1.47624,34000000.0
2007-11-28 05:39:00,1.47633,1.47639,1.47593,1.47633,25400000.0
2007-11-28 05:40:00,1.47638,1.47664,1.47638,1.4764,30200000.0
2007-11-28 05:41:00,1.47638,1.47638,1.4758,1.47633,49500000.0
2007-11-28 05:42:00,1.4764,1.4764,1.47595,1.47614,32000000.0
2007-11-28 05:43:00,1.47586,1.47658,1.47586,1.47652,45000000.0
2007-11-28 05:44:00,1.47663,1.47678,1.47655,1.4767,49700000.0
2007-11-28 05:45:00,1.47652,1.47676,1.47642,1.47645,47600000.0
2007-11-28 05:46:00,1.47664,1.47673,1.47649,1.47654,37500000.0
2007-11-28 05:47:00,1.47653,1.47667,1.47635,1.47637,40000000.0
2007-11-28 05:48:00,1.47612,1.47612,1.47585,1.4759,30600000.0
2007-11-28 05:49:00,1.47584,1.47584,1.47561,1.47578,56600000.0
2007-11-28 05:50:00,1.47576,1.47599,1.47549,1.47584,39000000.0
2007-11-28 05:51:00,1.47584,1.47608,1.4757,1.4757,29000000.0
2007-11-28 05:52:00,1.47606,1.47638,1.47596,1.47596,29200000.0
2007-11-28 05:53:00,1.47582,1.47662,1.47582,1.47638,53200000.0
2007-11-28 05:54:00,1.47627,1.47627,1.47589,1.47612,44200000.0
2007-11-28 05:55:00,1.47616,1.4766,1.47616,1.47631,30800000.0
2007-11-28 05:56:00,1.47619,1.47628,1.47588,1.47609,21000000.0
2007-11-28 05:57:00,1.47579,1.47621,1.47579,1.47617,46200000.0
2007-11-28 05:58:00,1.47619,1.47636,1.4759,1.47633,32700000.0
2007-11-28 05:59:00,1.47653,1.47661,1.47604,1.47604,32900000.0
2007-11-28 06:00:00,1.47615,1.4764,1.47608,1.47633,32400000.0
2007-11-28 06:01:00,1.47618,1.47635,1.47601,1.47609,45700000.0
2007-11-28 06:02:00,1.47617,1.47661,1.4761,1.47661,38900000.0
2007-11-28 06:03:00,1.47635,1.47635,1.47584,1.47592,44200000.0
2007-11-28 06:04:00,1.47603,1.47615,1.47585,1.47594,52400001.0
2007-11-28 06:05:00,1.47606,1.47631,1.47598,1.47598,58600000.0
2007-11-28 06:06:00,1.47604,1.47637,1.47604,1.47609,31400000.0
2007-11-28 06:07:00,1.47609,1.47636,1.47595,1.47622,61000000.0
2007-11-28 06:08:00,1.47651,1.47651,1.47603,1.47648,42000000.0
2007-11-28 06:09:00,1.47649,1.47649,1.47607,1.47611,23600000.0
2007-11-28 06:10:00,1.4762,1.47659,1.47617,1.4765,21000000.0
2007-11-28 06:11:00,1.47639,1.4764,1.4757,1.4757,39800000.0
2007-11-28 06:12:00,1.47594,1.47694,1.47594,1.47666,18400000.0
2007-11-28 06:13:00,1.4766,1.47663,1.47576,1.47576,60400000.0
2007-11-28 06:14:00,1.47574,1.47594,1.47553,1.47579,43600000.0
2007-11-28 06:15:00,1.47571,1.47602,1.47571,1.47581,30400000.0
2007-11-28 06:16:00,1.4757,1.47574,1.4756,1.47574,32600000.0
2007-11-28 06:17:00,1.47553,1.47643,1.47553,1.47643,37100000.0
2007-11-28 06:18:00,1.47645,1.47666,1.47626,1.47631,51700000.0
2007-11-28 06:19:00,1.47615,1.47625,1.47599,1.47607,37500000.0
2007-11-28 06:20:00,1.47619,1.47619,1.47592,1.47592,78899998.0
2007-11-28 06:21:00,1.47588,1.47588,1.47557,1.47578,38100000.0
2007-11-28 06:22:00,1.47568,1.47575,1.47556,1.47567,35400000.0
2007-11-28 06:23:00,1.4756,1.47574,1.47535,1.47574,31600000.0
2007-11-28 06:24:00,1.47566,1.47566,1.47527,1.47563,34500000.0
2007-11-28 06:25:00,1.47577,1.47579,1.47568,1.47577,36200000.0
2007-11-28 06:26:00,1.47576,1.47586,1.47561,1.47576,27800000.0
2007-11-28 06:27:00,1.47566,1.47573,1.47547,1.47547,27800000.0
2007-11-28 06:28:00,1.47536,1.47567,1.47536,1.47547,24600000.0
2007-11-28 06:29:00,1.47527,1.47536,1.47522,1.47525,34300000.0
2007-11-28 06:30:00,1.47543,1.47545,1.4753,1.47542,33600000.0
2007-11-28 06:31:00,1.47525,1.47552,1.47524,1.4754,34000001.0
2007-11-28 06:32:00,1.47533,1.47545,1.47529,1.47545,22800000.0
2007-11-28 06:33:00,1.47539,1.4756,1.4751,1.47513,45600001.0
2007-11-28 06:34:00,1.47498,1.47549,1.47498,1.47532,42000000.0
2007-11-28 06:35:00,1.47531,1.47555,1.47516,1.47527,59800000.0
2007-11-28 06:36:00,1.47477,1.47543,1.47477,1.47538,42400000.0
2007-11-28 06:37:00,1.47543,1.4756,1.47514,1.47514,40200000.0
2007-11-28 06:38:00,1.47572,1.47583,1.4756,1.4756,28200000.0
2007-11-28 06:39:00,1.47563,1.47579,1.47552,1.47561,38000000.0
2007-11-28 06:40:00,1.47557,1.47587,1.47527,1.47527,24600000.0
2007-11-28 06:41:00,1.47574,1.47576,1.47514,1.47553,32400000.0
2007-11-28 06:42:00,1.47494,1.4754,1.47494,1.47536,36300000.0
2007-11-28 06:43:00,1.47547,1.47598,1.47541,1.47584,37000000.0
2007-11-28 06:44:00,1.47549,1.47589,1.47549,1.47561,46600000.0
2007-11-28 06:45:00,1.47599,1.47613,1.47572,1.47586,36200000.0
2007-11-28 06:46:00,1.47587,1.47592,1.4755,1.4755,52200000.0
2007-11-28 06:47:00,1.47552,1.47558,1.47525,1.47525,38200000.0
2007-11-28 06:48:00,1.47516,1.47566,1.47512,1.47521,30000000.0
2007-11-28 06:49:00,1.47502,1.47517,1.47481,1.47516,26000000.0
2007-11-28 06:50:00,1.47514,1.47531,1.47509,1.47509,36900000.0
2007-11-28 06:51:00,1.47527,1.47558,1.47527,1.47544,33600000.0
2007-11-28 06:52:00,1.47555,1.47573,1.47525,1.47545,27000000.0
2007-11-28 06:53:00,1.47535,1.47563,1.47535,1.47563,28200000.0
2007-11-28 06:54:00,1.47557,1.47573,1.47524,1.47535,100900000.0
2007-11-28 06:55:00,1.47541,1.4757,1.47524,1.4757,43400000.0
2007-11-28 06:56:00,1.47554,1.4758,1.47551,1.47562,36300000.0
2007-11-28 06:57:00,1.47584,1.4759,1.4754,1.4754,83399999.0
2007-11-28 06:58:00,1.47487,1.4756,1.47487,1.47552,24600000.0
2007-11-28 06:59:00,1.47485,1.47497,1.47405,1.47483,32800000.0
2007-11-28 07:00:00,1.47484,1.47485,1.47457,1.47461,52500000.0
2007-11-28 07:01:00,1.4746,1.475,1.47456,1.47481,79300000.0
2007-11-28 07:02:00,1.47466,1.4749,1.47463,1.47463,56100001.0
2007-11-28 07:03:00,1.47494,1.47495,1.47477,1.47482,23200000.0
2007-11-28 07:04:00,1.47503,1.47513,1.4747,1.47484,30300000.0
2007-11-28 07:05:00,1.47499,1.47516,1.47482,1.47482,62900001.0
2007-11-28 07:06:00,1.47499,1.47505,1.47482,1.47492,49400000.0
2007-11-28 07:07:00,1.47497,1.47513,1.47474,1.47477,25600000.0
2007-11-28 07:08:00,1.47472,1.47485,1.4746,1.47471,32400000.0
2007-11-28 07:09:00,1.47492,1.47495,1.47484,1.47488,36200000.0
2007-11-28 07:10:00,1.47487,1.47487,1.47473,1.4748,30800000.0
2007-11-28 07:11:00,1.47486,1.47551,1.47477,1.47536,54400000.0
2007-11-28 07:12:00,1.47545,1.47545,1.47473,1.47483,33000000.0
2007-11-28 07:13:00,1.47508,1.47528,1.47478,1.47481,45700000.0
2007-11-28 07:14:00,1.47476,1.4749,1.47464,1.47484,45600000.0
2007-11-28 07:15:00,1.47497,1.47499,1.47448,1.47462,26600000.0
2007-11-28 07:16:00,1.47421,1.47477,1.47421,1.47477,33600000.0
2007-11-28 07:17:00,1.47476,1.47492,1.47441,1.47492,44500000.0
2007-11-28 07:18:00,1.47495,1.47495,1.47452,1.4746,42200000.0
2007-11-28 07:19:00,1.47457,1.47472,1.47445,1.47445,44300000.0
2007-11-28 07:20:00,1.47445,1.47463,1.47419,1.47445,48600001.0
2007-11-28 07:21:00,1.47447,1.47459,1.47422,1.47459,40200000.0
2007-11-28 07:22:00,1.47443,1.47462,1.4742,1.47431,33000000.0
2007-11-28 07:23:00,1.47421,1.4744,1.47408,1.47435,55000000.0
2007-11-28 07:24:00,1.47424,1.4744,1.47422,1.47427,44600001.0
2007-11-28 07:25:00,1.47429,1.47431,1.47406,1.4742,29400000.0
2007-11-28 07:26:00,1.47407,1.47463,1.47407,1.47463,42100000.0
2007-11-28 07:27:00,1.47459,1.47459,1.47417,1.47443,43200001.0
2007-11-28 07:28:00,1.4745,1.47469,1.47418,1.47454,58700000.0
2007-11-28 07:29:00,1.47466,1.47471,1.47457,1.47471,31600000.0
2007-11-28 07:30:00,1.47471,1.47472,1.47424,1.47468,31700000.0
2007-11-28 07:31:00,1.47449,1.47515,1.47449,1.47467,18800000.0
2007-11-28 07:32:00,1.47434,1.47458,1.4741,1.47458,31600000.0
2007-11-28 07:33:00,1.47448,1.47472,1.47431,1.47431,34400000.0
2007-11-28 07:34:00,1.47437,1.47467,1.47433,1.47467,57700000.0
2007-11-28 07:35:00,1.47439,1.47461,1.47439,1.47461,25000000.0
2007-11-28 07:36:00,1.4743,1.47451,1.47407,1.47446,49200000.0
2007-11-28 07:37:00,1.47451,1.47463,1.47444,1.47444,37600000.0
2007-11-28 07:38:00,1.47444,1.4745,1.47436,1.47436,30400000.0
2007-11-28 07:39:00,1.47405,1.4746,1.47405,1.4746,23200000.0
2007-11-28 07:40:00,1.4747,1.47473,1.47453,1.4746,64900000.0
2007-11-28 07:41:00,1.47458,1.4747,1.47447,1.4747,35000000.0
2007-11-28 07:42:00,1.47458,1.47477,1.47434,1.47473,65800000.0
2007-11-28 07:43:00,1.47466,1.47466,1.47425,1.47452,100500000.0
2007-11-28 07:44:00,1.47432,1.47436,1.47406,1.47421,25600000.0
2007-11-28 07:45:00,1.47427,1.47449,1.47391,1.47444,38400000.0
2007-11-28 07:46:00,1.47455,1.47483,1.47446,1.47483,40800000.0
2007-11-28 07:47:00,1.47486,1.47487,1.47421,1.47469,59600000.0
2007-11-28 07:48:00,1.4745,1.47468,1.4744,1.47468,23400000.0
2007-11-28 07:49:00,1.47469,1.47469,1.47411,1.47411,47600000.0
2007-11-28 07:50:00,1.47454,1.47469,1.47454,1.47468,28200000.0
2007-11-28 07:51:00,1.47458,1.47472,1.47443,1.47471,55300001.0
2007-11-28 07:52:00,1.47447,1.47453,1.47409,1.47422,23200000.0
2007-11-28 07:53:00,1.47436,1.47447,1.47425,1.47443,34200000.0
2007-11-28 07:54:00,1.47423,1.47442,1.47393,1.47393,31500000.0
2007-11-28 07:55:00,1.47405,1.47405,1.47359,1.47388,74400000.0
2007-11-28 07:56:00,1.47384,1.47389,1.47357,1.47389,30600000.0
2007-11-28 07:57:00,1.47386,1.47392,1.47369,1.47392,28200000.0
2007-11-28 07:58:00,1.47376,1.47397,1.47366,1.47392,51800000.0
2007-11-28 07:59:00,1.47345,1.47374,1.47333,1.4735,45700000.0
2007-11-28 08:00:00,1.47333,1.47372,1.47333,1.47369,39700000.0
2007-11-28 08:01:00,1.47359,1.47365,1.47356,1.47357,21200000.0
2007-11-28 08:02:00,1.4736,1.47373,1.47344,1.4737,54100000.0
2007-11-28 08:03:00,1.47367,1.47386,1.47344,1.4737,30000000.0
2007-11-28 08:04:00,1.47367,1.47381,1.47359,1.4737,18200000.0
2007-11-28 08:05:00,1.47365,1.47365,1.47345,1.47352,23300000.0
2007-11-28 08:06:00,1.47353,1.47387,1.47311,1.47381,51000000.0
2007-11-28 08:07:00,1.47386,1.47396,1.47351,1.47379,21000000.0
2007-11-28 08:08:00,1.47374,1.47387,1.47368,1.47383,28600000.0
2007-11-28 08:09:00,1.47408,1.47416,1.4739,1.47412,38800000.0
2007-11-28 08:10:00,1.47396,1.47407,1.47381,1.47395,38200000.0
2007-11-28 08:11:00,1.4743,1.47438,1.47396,1.474,44900000.0
2007-11-28 08:12:00,1.47391,1.47391,1.47344,1.47354,55900000.0
2007-11-28 08:13:00,1.47323,1.47376,1.47323,1.47355,50500000.0
2007-11-28 08:14:00,1.47361,1.47385,1.47361,1.47362,41000000.0
2007-11-28 08:15:00,1.47371,1.47371,1.47353,1.47358,37600000.0
2007-11-28 08:16:00,1.47372,1.47378,1.47328,1.47368,29600000.0
2007-11-28 08:17:00,1.47369,1.47371,1.47328,1.47348,39600000.0
2007-11-28 08:18:00,1.47361,1.4737,1.4734,1.47367,46800000.0
2007-11-28 08:19:00,1.47376,1.47383,1.47358,1.47374,34600000.0
2007-11-28 08:20:00,1.47399,1.4741,1.47373,1.47373,46200000.0
2007-11-28 08:21:00,1.4736,1.47381,1.47347,1.47347,27800000.0
2007-11-28 08:22:00,1.47338,1.47378,1.47338,1.47367,38300000.0
2007-11-28 08:23:00,1.4735,1.47418,1.47344,1.47399,30200000.0
2007-11-28 08:24:00,1.47413,1.47413,1.4723,1.4723,50400000.0
2007-11-28 08:25:00,1.47218,1.47258,1.47218,1.4722,36400000.0
2007-11-28 08:26:00,1.47247,1.47286,1.47237,1.47286,50400000.0
2007-11-28 08:27:00,1.47272,1.47273,1.47235,1.4727,39600000.0
2007-11-28 08:28:00,1.47271,1.4732,1.47261,1.4732,49400000.0
2007-11-28 08:29:00,1.4733,1.4734,1.47303,1.47316,59000000.0
2007-11-28 08:30:00,1.47294,1.47304,1.47259,1.47283,30900000.0
2007-11-28 08:31:00,1.47292,1.47349,1.47277,1.47343,68700002.0
2007-11-28 08:32:00,1.47321,1.47331,1.47279,1.47305,26600000.0
2007-11-28 08:33:00,1.47308,1.47322,1.47281,1.47293,32400000.0
2007-11-28 08:34:00,1.47326,1.47326,1.47297,1.47324,76099998.0
2007-11-28 08:35:00,1.47304,1.47317,1.47277,1.47313,51600001.0
2007-11-28 08:36:00,1.47327,1.47359,1.47314,1.47347,55100000.0
2007-11-28 08:37:00,1.47356,1.47356,1.47299,1.4732,30400000.0
2007-11-28 08:38:00,1.47311,1.47336,1.47302,1.47304,25600000.0
2007-11-28 08:39:00,1.4735,1.4735,1.47301,1.47329,40200000.0
2007-11-28 08:40:00,1.4733,1.47356,1.47296,1.47356,27800000.0
2007-11-28 08:41:00,1.47336,1.47336,1.47274,1.47295,30400000.0
2007-11-28 08:42:00,1.473,1.47303,1.47271,1.47275,41200000.0
2007-11-28 08:43:00,1.47278,1.47291,1.4725,1.4725,42000001.0
2007-11-28 08:44:00,1.47265,1.47276,1.47216,1.47234,31700000.0
2007-11-28 08:45:00,1.47219,1.47246,1.47213,1.47213,31200000.0
2007-11-28 08:46:00,1.4725,1.4726,1.47229,1.4726,35400000.0
2007-11-28 08:47:00,1.47262,1.47262,1.47218,1.47218,30200000.0
2007-11-28 08:48:00,1.4724,1.47259,1.47238,1.47259,81800000.0
2007-11-28 08:49:00,1.47201,1.4724,1.47201,1.47229,50800000.0
2007-11-28 08:50:00,1.4722,1.47231,1.47195,1.47211,31400000.0
2007-11-28 08:51:00,1.47211,1.47223,1.47158,1.47158,86900001.0
2007-11-28 08:52:00,1.47156,1.4716,1.47124,1.47153,88400000.0
2007-11-28 08:53:00,1.47169,1.47184,1.47169,1.47175,41100000.0
2007-11-28 08:54:00,1.47166,1.47204,1.47166,1.47178,52300001.0
2007-11-28 08:55:00,1.47184,1.47186,1.47158,1.47177,32800000.0
2007-11-28 08:56:00,1.47192,1.47202,1.47155,1.4716,55100000.0
2007-11-28 08:57:00,1.47187,1.47201,1.47148,1.47159,36400000.0
2007-11-28 08:58:00,1.47191,1.47244,1.4719,1.47244,46400000.0
2007-11-28 08:59:00,1.4722,1.47237,1.47189,1.47222,24400000.0
2007-11-28 09:00:00,1.47195,1.47195,1.47105,1.47146,40200000.0
2007-11-28 09:01:00,1.47146,1.47171,1.47144,1.47168,34200000.0
2007-11-28 09:02:00,1.4717,1.4719,1.4717,1.47184,32700000.0
2007-11-28 09:03:00,1.47135,1.47192,1.47135,1.47149,49600000.0
2007-11-28 09:04:00,1.4717,1.47194,1.47151,1.47194,22200000.0
2007-11-28 09:05:00,1.47244,1.47249,1.472,1.47249,29700000.0
2007-11-28 09:06:00,1.47245,1.47255,1.47193,1.47235,23400000.0
2007-11-28 09:07:00,1.47229,1.47249,1.47212,1.47219,46900000.0
2007-11-28 09:08:00,1.47227,1.47241,1.47205,1.47208,39500000.0
2007-11-28 09:09:00,1.4721,1.47249,1.4721,1.4724,36500000.0
2007-11-28 09:10:00,1.47241,1.47288,1.47241,1.47278,28000000.0
2007-11-28 09:11:00,1.47268,1.47268,1.47222,1.47222,65600000.0
2007-11-28 09:12:00,1.47245,1.47282,1.47244,1.47267,12600000.0
2007-11-28 09:13:00,1.4726,1.47279,1.47252,1.47267,25400000.0
2007-11-28 09:14:00,1.47264,1.47299,1.47254,1.47254,27000000.0
2007-11-28 09:15:00,1.47229,1.47261,1.47229,1.47257,45900000.0
2007-11-28 09:16:00,1.47258,1.47274,1.47232,1.47245,31600000.0
2007-11-28 09:17:00,1.47244,1.4729,1.47227,1.4729,38500000.0
2007-11-28 09:18:00,1.47282,1.47282,1.47221,1.47257,34000000.0
2007-11-28 09:19:00,1.47248,1.47309,1.47248,1.47298,31400000.0
2007-11-28 09:20:00,1.47309,1.47316,1.473,1.47302,33000000.0
2007-11-28 09:21:00,1.4732,1.47331,1.4728,1.47287,38900001.0
2007-11-28 09:22:00,1.47278,1.47292,1.47272,1.47285,37300000.0
2007-11-28 09:23:00,1.47277,1.47293,1.47273,1.47277,71000000.0
2007-11-28 09:24:00,1.47295,1.47341,1.47294,1.47341,25200000.0
2007-11-28 09:25:00,1.47342,1.47364,1.47337,1.47353,52200000.0
2007-11-28 09:26:00,1.47338,1.47352,1.47326,1.47352,59000000.0
2007-11-28 09:27:00,1.47338,1.47371,1.47313,1.4735,39700000.0
2007-11-28 09:28:00,1.47368,1.47423,1.47368,1.47419,31000000.0
2007-11-28 09:29:00,1.47455,1.47459,1.47374,1.47388,22000000.0
2007-11-28 09:30:00,1.47392,1.47398,1.47321,1.47322,58700000.0
2007-11-28 09:31:00,1.47314,1.474,1.47307,1.47389,37700000.0
2007-11-28 09:32:00,1.47396,1.47396,1.47274,1.47295,42600000.0
2007-11-28 09:33:00,1.47292,1.47292,1.47232,1.47252,33200000.0
2007-11-28 09:34:00,1.47278,1.47303,1.47249,1.47261,32000000.0
2007-11-28 09:35:00,1.4723,1.47251,1.47183,1.47251,53000001.0
2007-11-28 09:36:00,1.47262,1.47277,1.47227,1.47227,30900000.0
2007-11-28 09:37:00,1.47203,1.47213,1.47187,1.472,26000000.0
2007-11-28 09:38:00,1.47204,1.47232,1.47181,1.47186,34800000.0
2007-11-28 09:39:00,1.47156,1.47201,1.47156,1.47181,35400000.0
2007-11-28 09:40:00,1.47182,1.47182,1.47143,1.47149,19400000.0
2007-11-28 09:41:00,1.47181,1.4721,1.47149,1.47205,33800000.0
2007-11-28 09:42:00,1.47218,1.47221,1.47173,1.47175,46400000.0
2007-11-28 09:43:00,1.47162,1.47179,1.4713,1.47171,29600000.0
2007-11-28 09:44:00,1.47193,1.4721,1.47137,1.47137,22000000.0
2007-11-28 09:45:00,1.47175,1.47208,1.47104,1.47104,20800000.0
2007-11-28 09:46:00,1.47162,1.47219,1.47125,1.47185,42400000.0
2007-11-28 09:47:00,1.47189,1.4724,1.47189,1.47204,54800001.0
2007-11-28 09:48:00,1.47206,1.47223,1.47175,1.47223,40000000.0
2007-11-28 09:49:00,1.47189,1.47199,1.47152,1.47163,21200000.0
2007-11-28 09:50:00,1.47143,1.47189,1.47143,1.47185,48200000.0
2007-11-28 09:51:00,1.47182,1.47214,1.47166,1.47183,37600000.0
2007-11-28 09:52:00,1.47154,1.47178,1.47145,1.47167,40000000.0
2007-11-28 09:53:00,1.47173,1.47225,1.47159,1.47215,58000000.0
2007-11-28 09:54:00,1.4725,1.47258,1.47212,1.47229,36200000.0
2007-11-28 09:55:00,1.4722,1.47253,1.4722,1.47223,46600000.0
2007-11-28 09:56:00,1.47197,1.47241,1.47186,1.47188,36900000.0
2007-11-28 09:57:00,1.47203,1.47207,1.47188,1.47194,65800000.0
2007-11-28 09:58:00,1.47179,1.47226,1.47155,1.47186,49400000.0
2007-11-28 09:59:00,1.47175,1.47175,1.47135,1.47153,39500000.0
2007-11-28 10:00:00,1.47145,1.47155,1.47123,1.47128,48800000.0
2007-11-28 10:01:00,1.47152,1.47152,1.47104,1.47117,35200000.0
2007-11-28 10:02:00,1.47118,1.47125,1.47064,1.47088,36400000.0
2007-11-28 10:03:00,1.47081,1.47145,1.47081,1.47127,20600000.0
2007-11-28 10:04:00,1.47162,1.47183,1.47117,1.47183,44800000.0
2007-11-28 10:05:00,1.47181,1.47198,1.47141,1.47172,39600000.0
2007-11-28 10:06:00,1.47174,1.47174,1.47151,1.47151,31800000.0
2007-11-28 10:07:00,1.47141,1.47152,1.47121,1.47141,88700000.0
2007-11-28 10:08:00,1.47153,1.47182,1.47148,1.47168,24800000.0
2007-11-28 10:09:00,1.47181,1.4719,1.47173,1.4719,40000000.0
2007-11-28 10:10:00,1.47177,1.47209,1.47133,1.47209,34000000.0
2007-11-28 10:11:00,1.47181,1.47201,1.4715,1.47163,29000000.0
2007-11-28 10:12:00,1.47124,1.47149,1.47109,1.47126,29400000.0
2007-11-28 10:13:00,1.47136,1.47142,1.47122,1.47142,36800000.0
2007-11-28 10:14:00,1.47138,1.47148,1.47122,1.47131,33000000.0
2007-11-28 10:15:00,1.47111,1.47111,1.4709,1.47093,25200000.0
2007-11-28 10:16:00,1.47069,1.47076,1.47038,1.47065,36300000.0
2007-11-28 10:17:00,1.47076,1.47112,1.47044,1.47086,19400000.0
2007-11-28 10:18:00,1.47086,1.47117,1.47086,1.47107,63400000.0
2007-11-28 10:19:00,1.47101,1.47101,1.47074,1.47098,35600000.0
2007-11-28 10:20:00,1.47116,1.47125,1.47078,1.47078,24800000.0
2007-11-28 10:21:00,1.47029,1.47029,1.46954,1.46992,49200000.0
2007-11-28 10:22:00,1.47012,1.47054,1.46981,1.47045,32000000.0
2007-11-28 10:23:00,1.47025,1.47074,1.47025,1.4703,45100000.0
2007-11-28 10:24:00,1.47043,1.4707,1.47021,1.4707,32600000.0
2007-11-28 10:25:00,1.47066,1.47109,1.47065,1.47101,25000000.0
2007-11-28 10:26:00,1.47108,1.47138,1.47101,1.47134,34800000.0
2007-11-28 10:27:00,1.47122,1.47129,1.4708,1.4708,24200000.0
2007-11-28 10:28:00,1.47072,1.47089,1.47057,1.47075,25600000.0
2007-11-28 10:29:00,1.47072,1.47184,1.47062,1.47167,60600000.0
2007-11-28 10:30:00,1.47168,1.47172,1.47118,1.47163,23400000.0
2007-11-28 10:31:00,1.47164,1.47173,1.46994,1.47012,28900000.0
2007-11-28 10:32:00,1.47002,1.47042,1.46997,1.47036,29400000.0
2007-11-28 10:33:00,1.47057,1.47069,1.47,1.47003,36400000.0
2007-11-28 10:34:00,1.46989,1.47009,1.4694,1.4694,37600000.0
2007-11-28 10:35:00,1.46938,1.46982,1.46917,1.46952,35600000.0
2007-11-28 10:36:00,1.46955,1.46973,1.46914,1.46914,20000000.0
2007-11-28 10:37:00,1.46961,1.4701,1.46961,1.4701,32600000.0
2007-11-28 10:38:00,1.47024,1.47064,1.47014,1.47024,95900000.0
2007-11-28 10:39:00,1.46989,1.47113,1.46989,1.47093,25600000.0
2007-11-28 10:40:00,1.47081,1.47081,1.46967,1.46981,21000000.0
2007-11-28 10:41:00,1.46972,1.47022,1.46958,1.47,33800000.0
2007-11-28 10:42:00,1.46981,1.46981,1.46918,1.46928,40200000.0
2007-11-28 10:43:00,1.46935,1.46948,1.46894,1.46895,31600000.0
2007-11-28 10:44:00,1.46902,1.47066,1.46902,1.47066,25600000.0
2007-11-28 10:45:00,1.47002,1.47024,1.46951,1.46951,55800000.0
2007-11-28 10:46:00,1.46975,1.46986,1.46944,1.46944,25800000.0
2007-11-28 10:47:00,1.46951,1.47032,1.46951,1.47005,28400000.0
2007-11-28 10:48:00,1.47001,1.47133,1.46996,1.47133,43500000.0
2007-11-28 10:49:00,1.47103,1.47126,1.4709,1.47122,43100001.0
2007-11-28 10:50:00,1.47135,1.47151,1.47122,1.47149,33800000.0
2007-11-28 10:51:00,1.47122,1.47122,1.47044,1.47044,38400000.0
2007-11-28 10:52:00,1.47055,1.47076,1.46981,1.46981,40200000.0
2007-11-28 10:53:00,1.46939,1.46985,1.46906,1.46985,46900000.0
2007-11-28 10:54:00,1.47013,1.47051,1.46966,1.47051,28400000.0
2007-11-28 10:55:00,1.47049,1.47061,1.46953,1.46976,30500000.0
2007-11-28 10:56:00,1.4698,1.47045,1.4698,1.47045,57200001.0
2007-11-28 10:57:00,1.47028,1.47036,1.47011,1.47028,38200001.0
2007-11-28 10:58:00,1.47021,1.47058,1.47021,1.47042,59600001.0
2007-11-28 10:59:00,1.47071,1.47091,1.47047,1.47091,52200000.0
2007-11-28 11:00:00,1.47096,1.47096,1.47039,1.47039,21200000.0
2007-11-28 11:01:00,1.47044,1.47068,1.47044,1.47058,17400000.0
2007-11-28 11:02:00,1.47085,1.47097,1.47063,1.4708,35100000.0
2007-11-28 11:03:00,1.47058,1.47102,1.47034,1.47102,33000000.0
2007-11-28 11:04:00,1.47139,1.47207,1.47139,1.47207,21000000.0
2007-11-28 11:05:00,1.47225,1.47255,1.47201,1.47213,31200000.0
2007-11-28 11:06:00,1.47204,1.47204,1.47169,1.47197,35800000.0
2007-11-28 11:07:00,1.47182,1.472,1.47165,1.4718,35400000.0
2007-11-28 11:08:00,1.47176,1.47186,1.47169,1.47183,31200000.0
2007-11-28 11:09:00,1.47196,1.47225,1.47193,1.47214,39600000.0
2007-11-28 11:10:00,1.47203,1.47242,1.47203,1.47242,49700000.0
2007-11-28 11:11:00,1.47243,1.4726,1.47225,1.4726,39600000.0
2007-11-28 11:12:00,1.47253,1.47262,1.47229,1.4726,42300001.0
2007-11-28 11:13:00,1.47238,1.47257,1.47223,1.47248,45700000.0
2007-11-28 11:14:00,1.47249,1.47267,1.4721,1.47219,41000000.0
2007-11-28 11:15:00,1.47224,1.4724,1.47213,1.47215,43400000.0
2007-11-28 11:16:00,1.47211,1.47214,1.47187,1.47187,58000000.0
2007-11-28 11:17:00,1.47183,1.47204,1.47175,1.47175,36800000.0
2007-11-28 11:18:00,1.47164,1.47164,1.47085,1.47139,43400000.0
2007-11-28 11:19:00,1.47123,1.4713,1.47113,1.47115,40900000.0
2007-11-28 11:20:00,1.47086,1.47106,1.47084,1.47106,23400000.0
2007-11-28 11:21:00,1.47085,1.47094,1.47063,1.47083,70700001.0
2007-11-28 11:22:00,1.47104,1.47115,1.47072,1.47115,50600000.0
2007-11-28 11:23:00,1.47088,1.47116,1.47041,1.47075,25600000.0
2007-11-28 11:24:00,1.47108,1.47144,1.4707,1.47079,42400000.0
2007-11-28 11:25:00,1.47071,1.47081,1.47043,1.47081,38700000.0
2007-11-28 11:26:00,1.4709,1.47133,1.4709,1.4712,39800000.0
2007-11-28 11:27:00,1.47137,1.47183,1.47109,1.47183,37200000.0
2007-11-28 11:28:00,1.47175,1.47187,1.47173,1.47175,33900000.0
2007-11-28 11:29:00,1.47171,1.47171,1.47144,1.47146,49300000.0
2007-11-28 11:30:00,1.47141,1.47141,1.47113,1.47131,38600000.0
2007-11-28 11:31:00,1.47138,1.47138,1.47082,1.47099,34700000.0
2007-11-28 11:32:00,1.47083,1.47138,1.47083,1.47104,30600000.0
2007-11-28 11:33:00,1.471,1.47134,1.471,1.47134,46300000.0
2007-11-28 11:34:00,1.4712,1.47195,1.4711,1.47195,24200000.0
2007-11-28 11:35:00,1.4721,1.4721,1.47171,1.47197,24400000.0
2007-11-28 11:36:00,1.47184,1.47199,1.47155,1.47164,32800000.0
2007-11-28 11:37:00,1.47126,1.47149,1.47103,1.47149,52900000.0
2007-11-28 11:38:00,1.47153,1.47167,1.47124,1.47142,45800000.0
2007-11-28 11:39:00,1.47133,1.47165,1.47128,1.47135,54000000.0
2007-11-28 11:40:00,1.47149,1.47219,1.47136,1.47219,30600000.0
2007-11-28 11:41:00,1.47214,1.47214,1.47167,1.47173,41200000.0
2007-11-28 11:42:00,1.4719,1.4719,1.47161,1.47164,40200000.0
2007-11-28 11:43:00,1.47179,1.47187,1.47138,1.47154,34100000.0
2007-11-28 11:44:00,1.47181,1.47181,1.47157,1.47166,30800000.0
2007-11-28 11:45:00,1.47197,1.47197,1.47158,1.47173,62000000.0
2007-11-28 11:46:00,1.4717,1.4717,1.47119,1.47133,29100000.0
2007-11-28 11:47:00,1.47119,1.4715,1.47098,1.47122,62400000.0
2007-11-28 11:48:00,1.47128,1.47131,1.4705,1.4705,30500000.0
2007-11-28 11:49:00,1.47048,1.47056,1.47,1.47022,25100000.0
2007-11-28 11:50:00,1.47017,1.47021,1.47007,1.47015,33400000.0
2007-11-28 11:51:00,1.47011,1.47029,1.47,1.47027,36300000.0
2007-11-28 11:52:00,1.47018,1.47018,1.46984,1.46984,46000000.0
2007-11-28 11:53:00,1.46976,1.47003,1.4695,1.47003,65800001.0
2007-11-28 11:54:00,1.47035,1.47053,1.47025,1.47038,55999999.0
2007-11-28 11:55:00,1.47038,1.47106,1.47038,1.47096,24200000.0
2007-11-28 11:56:00,1.47117,1.47129,1.47074,1.47104,39000000.0
2007-11-28 11:57:00,1.47115,1.47115,1.47064,1.47097,34800001.0
2007-11-28 11:58:00,1.47101,1.47109,1.47063,1.47069,30600000.0
2007-11-28 11:59:00,1.47079,1.47113,1.47079,1.47103,21000000.0
2007-11-28 12:00:00,1.47116,1.47149,1.47114,1.47149,59500000.0
2007-11-28 12:01:00,1.47159,1.47163,1.47135,1.4714,21000000.0
2007-11-28 12:02:00,1.47124,1.47144,1.47101,1.47117,24400000.0
2007-11-28 12:03:00,1.47137,1.47149,1.47098,1.47098,40800000.0
2007-11-28 12:04:00,1.47125,1.47137,1.47098,1.47106,27800000.0
2007-11-28 12:05:00,1.47102,1.47102,1.47072,1.47091,33000000.0
2007-11-28 12:06:00,1.47078,1.47113,1.47072,1.47108,47400000.0
2007-11-28 12:07:00,1.47121,1.4713,1.47083,1.47083,41400000.0
2007-11-28 12:08:00,1.47066,1.47074,1.47041,1.47041,30600000.0
2007-11-28 12:09:00,1.47018,1.47034,1.47006,1.47021,43700000.0
2007-11-28 12:10:00,1.47027,1.47033,1.47007,1.4702,39400000.0
2007-11-28 12:11:00,1.47024,1.4704,1.47006,1.47027,26200000.0
2007-11-28 12:12:00,1.47013,1.47013,1.46981,1.47002,67400001.0
2007-11-28 12:13:00,1.47013,1.47023,1.47005,1.47005,29600000.0
2007-11-28 12:14:00,1.47067,1.47078,1.47039,1.4706,56200000.0
2007-11-28 12:15:00,1.47087,1.47102,1.47063,1.47102,30600000.0
2007-11-28 12:16:00,1.47092,1.47108,1.4707,1.47075,44200000.0
2007-11-28 12:17:00,1.47085,1.47132,1.47076,1.47132,34800000.0
2007-11-28 12:18:00,1.47136,1.47137,1.47099,1.47133,28900000.0
2007-11-28 12:19:00,1.47121,1.47157,1.47121,1.47157,37100000.0
2007-11-28 12:20:00,1.47148,1.47202,1.47148,1.47202,33000000.0
2007-11-28 12:21:00,1.47213,1.47213,1.47164,1.47169,33400000.0
2007-11-28 12:22:00,1.47214,1.47238,1.47184,1.47238,32600000.0
2007-11-28 12:23:00,1.4724,1.47276,1.47203,1.47203,33600000.0
2007-11-28 12:24:00,1.47166,1.47223,1.47166,1.47189,54800000.0
2007-11-28 12:25:00,1.47173,1.47251,1.47173,1.47196,46400001.0
2007-11-28 12:26:00,1.47205,1.47223,1.47171,1.47223,31600000.0
2007-11-28 12:27:00,1.47223,1.47223,1.47187,1.47205,42900000.0
2007-11-28 12:28:00,1.47214,1.47237,1.47214,1.47231,28200000.0
2007-11-28 12:29:00,1.47222,1.47249,1.472,1.47236,25600000.0
2007-11-28 12:30:00,1.47202,1.47259,1.47202,1.47247,39000000.0
2007-11-28 12:31:00,1.47246,1.47251,1.4722,1.47233,27400000.0
2007-11-28 12:32:00,1.47246,1.47246,1.47217,1.47217,36600000.0
2007-11-28 12:33:00,1.47224,1.47224,1.47199,1.47221,35600000.0
2007-11-28 12:34:00,1.47214,1.47237,1.47211,1.47217,36100000.0
2007-11-28 12:35:00,1.47235,1.47259,1.47235,1.47258,27400000.0
2007-11-28 12:36:00,1.47249,1.47249,1.47183,1.47201,29600000.0
2007-11-28 12:37:00,1.47171,1.47193,1.47151,1.47163,45200000.0
2007-11-28 12:38:00,1.47175,1.47175,1.47153,1.47166,25600000.0
2007-11-28 12:39:00,1.47169,1.47178,1.47156,1.47156,40000001.0
2007-11-28 12:40:00,1.4716,1.47195,1.47155,1.47195,39400000.0
2007-11-28 12:41:00,1.47227,1.47239,1.47191,1.47207,48800000.0
2007-11-28 12:42:00,1.47218,1.47222,1.47182,1.47185,45300000.0
2007-11-28 12:43:00,1.4719,1.47228,1.47189,1.47228,24900000.0
2007-11-28 12:44:00,1.47225,1.47225,1.47161,1.47215,45200000.0
2007-11-28 12:45:00,1.47217,1.4725,1.47217,1.47242,35200000.0
2007-11-28 12:46:00,1.47273,1.47289,1.47264,1.47286,38100000.0
2007-11-28 12:47:00,1.47266,1.47275,1.47232,1.47259,37000000.0
2007-11-28 12:48:00,1.47251,1.47264,1.47229,1.47229,20600000.0
2007-11-28 12:49:00,1.47189,1.47214,1.4716,1.4716,39000000.0
2007-11-28 12:50:00,1.47145,1.4718,1.47143,1.47175,38800000.0
2007-11-28 12:51:00,1.47163,1.47163,1.47031,1.47031,45700000.0
2007-11-28 12:52:00,1.47037,1.47082,1.47037,1.47082,87500000.0
2007-11-28 12:53:00,1.47073,1.4709,1.47048,1.4709,40000000.0
2007-11-28 12:54:00,1.47097,1.47105,1.47085,1.47089,34400000.0
2007-11-28 12:55:00,1.47113,1.47113,1.4709,1.4709,28000000.0
2007-11-28 12:56:00,1.47084,1.47136,1.4708,1.4712,49800000.0
2007-11-28 12:57:00,1.47115,1.47121,1.47096,1.47121,29500000.0
2007-11-28 12:58:00,1.4711,1.47165,1.4711,1.47165,36400000.0
2007-11-28 12:59:00,1.47129,1.47172,1.47129,1.47162,54700000.0
2007-11-28 13:00:00,1.47156,1.47171,1.47114,1.47114,34200000.0
2007-11-28 13:01:00,1.47099,1.47132,1.47094,1.47094,54900000.0
2007-11-28 13:02:00,1.47091,1.47129,1.4708,1.47102,62600002.0
2007-11-28 13:03:00,1.47077,1.47077,1.46987,1.47,38800000.0
2007-11-28 13:04:00,1.46985,1.47012,1.46979,1.47002,41900000.0
2007-11-28 13:05:00,1.46961,1.47011,1.46961,1.47007,36600000.0
2007-11-28 13:06:00,1.46998,1.47035,1.4698,1.47023,45500001.0
2007-11-28 13:07:00,1.47044,1.47044,1.47009,1.47031,30800000.0
2007-11-28 13:08:00,1.47039,1.47062,1.4702,1.47041,21000000.0
2007-11-28 13:09:00,1.47037,1.47037,1.47011,1.47017,51900000.0
2007-11-28 13:10:00,1.47047,1.47068,1.47026,1.47027,39200000.0
2007-11-28 13:11:00,1.47032,1.47032,1.46965,1.47006,24200000.0
2007-11-28 13:12:00,1.47021,1.47035,1.46986,1.47001,37400000.0
2007-11-28 13:13:00,1.47006,1.47024,1.47006,1.47019,31900000.0
2007-11-28 13:14:00,1.47011,1.47063,1.47011,1.47037,54000001.0
2007-11-28 13:15:00,1.47033,1.47062,1.47018,1.47026,62100000.0
2007-11-28 13:16:00,1.47028,1.47041,1.47002,1.47006,56600000.0
2007-11-28 13:17:00,1.46964,1.47038,1.46964,1.47008,35400000.0
2007-11-28 13:18:00,1.47019,1.4703,1.46992,1.46999,50800000.0
2007-11-28 13:19:00,1.46981,1.47035,1.46963,1.4703,28200000.0
2007-11-28 13:20:00,1.47038,1.47062,1.46998,1.47043,39800000.0
2007-11-28 13:21:00,1.47062,1.47062,1.46979,1.47012,30400000.0
2007-11-28 13:22:00,1.47005,1.47005,1.46942,1.46942,32800000.0
2007-11-28 13:23:00,1.46894,1.46953,1.46894,1.46936,36800000.0
2007-11-28 13:24:00,1.46916,1.46938,1.46908,1.46938,32800000.0
2007-11-28 13:25:00,1.46915,1.46917,1.46903,1.46908,38800000.0
2007-11-28 13:26:00,1.46907,1.4691,1.46872,1.46888,40200000.0
2007-11-28 13:27:00,1.46898,1.46928,1.46864,1.46928,28000000.0
2007-11-28 13:28:00,1.46914,1.46934,1.46909,1.46913,47800000.0
2007-11-28 13:29:00,1.46946,1.46965,1.46883,1.46964,46600000.0
2007-11-28 13:30:00,1.46968,1.46968,1.46934,1.46939,60500001.0
2007-11-28 13:31:00,1.46936,1.46942,1.46863,1.46918,41200000.0
2007-11-28 13:32:00,1.4692,1.46941,1.46906,1.46939,480400002.0
2007-11-28 13:33:00,1.46931,1.46981,1.4692,1.46974,663699999.0
2007-11-28 13:34:00,1.46972,1.46993,1.46953,1.46971,582500002.0
2007-11-28 13:35:00,1.46981,1.47021,1.46972,1.47008,459700000.0
2007-11-28 13:36:00,1.47005,1.47005,1.46936,1.46974,175200001.0
2007-11-28 13:37:00,1.46983,1.4702,1.46956,1.46999,614800000.0
2007-11-28 13:38:00,1.46989,1.4701,1.46966,1.4699,348200001.0
2007-11-28 13:39:00,1.46975,1.46975,1.46945,1.46958,191600002.0
2007-11-28 13:40:00,1.46953,1.46968,1.46932,1.46939,411800000.0
2007-11-28 13:41:00,1.46956,1.46999,1.4693,1.46985,331000002.0
2007-11-28 13:42:00,1.46986,1.47028,1.46981,1.47024,571300002.0
2007-11-28 13:43:00,1.47039,1.47164,1.47039,1.4715,171700000.0
2007-11-28 13:44:00,1.47157,1.47157,1.47024,1.4706,406300001.0
2007-11-28 13:45:00,1.47054,1.47088,1.47042,1.47084,186900001.0
2007-11-28 13:46:00,1.47077,1.47079,1.46997,1.47002,165800001.0
2007-11-28 13:47:00,1.47001,1.47007,1.46969,1.46988,268900002.0
2007-11-28 13:48:00,1.47005,1.47042,1.47005,1.47041,176999998.0
2007-11-28 13:49:00,1.47042,1.47045,1.47001,1.47001,301000000.0
2007-11-28 13:50:00,1.47004,1.47015,1.46976,1.4698,175300001.0
2007-11-28 13:51:00,1.46983,1.47049,1.46983,1.47049,336100001.0
2007-11-28 13:52:00,1.4705,1.47068,1.47029,1.47054,349400001.0
2007-11-28 13:53:00,1.47038,1.47063,1.47,1.47035,328900000.0
2007-11-28 13:54:00,1.47034,1.47039,1.47009,1.47012,373600000.0
2007-11-28 13:55:00,1.47018,1.47058,1.47018,1.47026,385500000.0
2007-11-28 13:56:00,1.47004,1.47005,1.46916,1.46916,358400000.0
2007-11-28 13:57:00,1.46912,1.46932,1.46903,1.46908,337200000.0
2007-11-28 13:58:00,1.46908,1.46942,1.46896,1.46942,427500004.0
2007-11-28 13:59:00,1.46949,1.4696,1.46928,1.46956,285800000.0
2007-11-28 14:00:00,1.47,1.47,1.46947,1.46949,384800000.0
2007-11-28 14:01:00,1.46949,1.46994,1.46943,1.46986,241200000.0
2007-11-28 14:02:00,1.47002,1.47006,1.46952,1.46984,338900000.0
2007-11-28 14:03:00,1.46995,1.47021,1.46963,1.47016,399900000.0
2007-11-28 14:04:00,1.47015,1.47051,1.46994,1.47032,347299999.0
2007-11-28 14:05:00,1.47026,1.47085,1.47018,1.4706,445000002.0
2007-11-28 14:06:00,1.47062,1.4708,1.47037,1.4708,494200000.0
2007-11-28 14:07:00,1.47078,1.47088,1.47046,1.47046,422300002.0
2007-11-28 14:08:00,1.4704,1.4704,1.46975,1.46983,273900000.0
2007-11-28 14:09:00,1.46956,1.46978,1.46938,1.46944,301400000.0
2007-11-28 14:10:00,1.46942,1.46977,1.46942,1.46958,254800002.0
2007-11-28 14:11:00,1.46958,1.46988,1.46955,1.46986,241500001.0
2007-11-28 14:12:00,1.47,1.47031,1.46984,1.4701,480900001.0
2007-11-28 14:13:00,1.47019,1.47028,1.46999,1.47012,380600000.0
2007-11-28 14:14:00,1.47004,1.47056,1.47004,1.4704,430000001.0
2007-11-28 14:15:00,1.47034,1.47034,1.47013,1.47029,255400001.0
2007-11-28 14:16:00,1.47038,1.47044,1.47018,1.4704,120500001.0
2007-11-28 14:17:00,1.47037,1.47078,1.47037,1.47076,188700000.0
2007-11-28 14:18:00,1.47071,1.47078,1.47023,1.47051,285800000.0
2007-11-28 14:19:00,1.47034,1.47065,1.47034,1.47046,431400000.0
2007-11-28 14:20:00,1.47043,1.47046,1.47005,1.47032,279000000.0
2007-11-28 14:21:00,1.4703,1.47047,1.47,1.47005,411500000.0
2007-11-28 14:22:00,1.4698,1.46987,1.46966,1.4697,530500001.0
2007-11-28 14:23:00,1.46972,1.47006,1.46972,1.46987,463900001.0
2007-11-28 14:24:00,1.4698,1.4698,1.46934,1.46954,415100000.0
2007-11-28 14:25:00,1.46949,1.46958,1.46924,1.46938,352600000.0
2007-11-28 14:26:00,1.46941,1.46948,1.46916,1.46916,411500002.0
2007-11-28 14:27:00,1.46934,1.46943,1.46915,1.46917,181700000.0
2007-11-28 14:28:00,1.4692,1.46939,1.46896,1.46907,601300003.0
2007-11-28 14:29:00,1.4691,1.46921,1.4689,1.46905,536600000.0
2007-11-28 14:30:00,1.46906,1.4694,1.46903,1.4694,690400002.0
2007-11-28 14:31:00,1.46937,1.46949,1.46916,1.46917,544700002.0
2007-11-28 14:32:00,1.46916,1.46928,1.46908,1.46922,271000000.0
2007-11-28 14:33:00,1.46923,1.4693,1.46895,1.46912,204800002.0
2007-11-28 14:34:00,1.46901,1.46901,1.46865,1.46865,136600001.0
2007-11-28 14:35:00,1.4686,1.46883,1.46799,1.46803,268600001.0
2007-11-28 14:36:00,1.46786,1.46786,1.46744,1.46747,231400000.0
2007-11-28 14:37:00,1.46745,1.46791,1.46708,1.46744,246800000.0
2007-11-28 14:38:00,1.46757,1.46813,1.46757,1.46791,154600000.0
2007-11-28 14:39:00,1.46809,1.46811,1.4676,1.46774,223400000.0
2007-11-28 14:40:00,1.46765,1.4677,1.46728,1.46758,303700000.0
2007-11-28 14:41:00,1.46761,1.46769,1.4672,1.4672,323800000.0
2007-11-28 14:42:00,1.46702,1.46719,1.46674,1.46709,121000001.0
2007-11-28 14:43:00,1.46695,1.46735,1.46695,1.46731,129900000.0
2007-11-28 14:44:00,1.46738,1.46748,1.46701,1.46721,400600002.0
2007-11-28 14:45:00,1.46717,1.46717,1.46638,1.46649,359200000.0
2007-11-28 14:46:00,1.46636,1.46642,1.46603,1.46627,317200001.0
2007-11-28 14:47:00,1.46638,1.46638,1.46552,1.46556,305200001.0
2007-11-28 14:48:00,1.46548,1.46596,1.46522,1.46592,400600001.0
2007-11-28 14:49:00,1.46568,1.46568,1.46514,1.46532,129900000.0
2007-11-28 14:50:00,1.4653,1.46554,1.46507,1.46526,268500000.0
2007-11-28 14:51:00,1.46534,1.46537,1.46507,1.46529,171800001.0
2007-11-28 14:52:00,1.46535,1.46619,1.46535,1.46599,327500001.0
2007-11-28 14:53:00,1.46614,1.46642,1.46608,1.46637,364300000.0
2007-11-28 14:54:00,1.46632,1.46651,1.46628,1.46651,130100000.0
2007-11-28 14:55:00,1.46653,1.46668,1.46632,1.46643,225500000.0
2007-11-28 14:56:00,1.46648,1.4673,1.46647,1.46701,453900001.0
2007-11-28 14:57:00,1.46703,1.46715,1.46663,1.46676,405900001.0
2007-11-28 14:58:00,1.46687,1.46707,1.46684,1.46695,367700002.0
2007-11-28 14:59:00,1.46709,1.46735,1.46681,1.46717,223000001.0
2007-11-28 15:00:00,1.4673,1.46797,1.4673,1.46786,699000001.0
2007-11-28 15:01:00,1.46788,1.46835,1.4677,1.4681,353800001.0
2007-11-28 15:02:00,1.46797,1.4682,1.46707,1.46758,495700000.0
2007-11-28 15:03:00,1.46772,1.46835,1.46768,1.46806,413300000.0
2007-11-28 15:04:00,1.46804,1.46826,1.46772,1.46787,534400000.0
2007-11-28 15:05:00,1.46794,1.46839,1.46752,1.46801,428100000.0
2007-11-28 15:06:00,1.46809,1.46886,1.46809,1.46843,386100001.0
2007-11-28 15:07:00,1.46845,1.46887,1.46808,1.46838,289900000.0
2007-11-28 15:08:00,1.46821,1.46847,1.46782,1.4681,446400000.0
2007-11-28 15:09:00,1.468,1.46805,1.46771,1.46787,475700001.0
2007-11-28 15:10:00,1.46788,1.46839,1.46788,1.46824,482800001.0
2007-11-28 15:11:00,1.46808,1.4683,1.46689,1.46714,468900000.0
2007-11-28 15:12:00,1.4671,1.46764,1.4671,1.46761,391200000.0
2007-11-28 15:13:00,1.46755,1.4676,1.46716,1.46743,485100000.0
2007-11-28 15:14:00,1.46749,1.46749,1.46659,1.46683,442200000.0
2007-11-28 15:15:00,1.46683,1.46744,1.4668,1.4671,394800000.0
2007-11-28 15:16:00,1.46698,1.46706,1.46666,1.46667,564300003.0
2007-11-28 15:17:00,1.46671,1.46733,1.46651,1.46727,332000001.0
2007-11-28 15:18:00,1.46726,1.46752,1.46724,1.46733,234400000.0
2007-11-28 15:19:00,1.46736,1.46749,1.46711,1.46711,457100001.0
2007-11-28 15:20:00,1.46682,1.46682,1.46536,1.46541,465000000.0
2007-11-28 15:21:00,1.46546,1.46581,1.46521,1.46548,646300001.0
2007-11-28 15:22:00,1.46569,1.46598,1.46537,1.46553,511700002.0
2007-11-28 15:23:00,1.46538,1.46552,1.46498,1.46499,354300000.0
2007-11-28 15:24:00,1.46516,1.46566,1.46475,1.46496,542900000.0
2007-11-28 15:25:00,1.46478,1.46549,1.46478,1.46506,544599999.0
2007-11-28 15:26:00,1.46515,1.46578,1.46501,1.46554,710000001.0
2007-11-28 15:27:00,1.46548,1.46548,1.46465,1.46486,680300002.0
2007-11-28 15:28:00,1.46468,1.46506,1.46397,1.46496,632700002.0
2007-11-28 15:29:00,1.46481,1.46481,1.46323,1.46357,641900001.0
2007-11-28 15:30:00,1.46347,1.46395,1.46309,1.46382,652500000.0
2007-11-28 15:31:00,1.46407,1.46418,1.46354,1.46415,536800001.0
2007-11-28 15:32:00,1.46412,1.4649,1.464,1.46485,426400000.0
2007-11-28 15:33:00,1.46489,1.46535,1.46439,1.46439,421500000.0
2007-11-28 15:34:00,1.46445,1.46515,1.46406,1.46458,370200000.0
2007-11-28 15:35:00,1.46468,1.46512,1.46435,1.46498,603800000.0
2007-11-28 15:36:00,1.46525,1.46559,1.46521,1.46521,365800000.0
2007-11-28 15:37:00,1.46514,1.46514,1.46406,1.46417,283500000.0
2007-11-28 15:38:00,1.46416,1.46491,1.46413,1.4649,382100000.0
2007-11-28 15:39:00,1.4649,1.46526,1.46452,1.46502,454300003.0
2007-11-28 15:40:00,1.46517,1.46529,1.46498,1.46519,433200002.0
2007-11-28 15:41:00,1.4653,1.46565,1.46507,1.46565,288700000.0
2007-11-28 15:42:00,1.46569,1.46609,1.46531,1.46531,211900000.0
2007-11-28 15:43:00,1.46497,1.46504,1.46402,1.46428,362900001.0
2007-11-28 15:44:00,1.46426,1.46462,1.46417,1.46417,268700000.0
2007-11-28 15:45:00,1.46431,1.46468,1.46412,1.46443,561300000.0
2007-11-28 15:46:00,1.46448,1.46487,1.46446,1.46465,551500001.0
2007-11-28 15:47:00,1.46467,1.46522,1.46467,1.46497,204300000.0
2007-11-28 15:48:00,1.46507,1.4655,1.46493,1.46511,230800000.0
2007-11-28 15:49:00,1.46522,1.46554,1.46514,1.4653,316500000.0
2007-11-28 15:50:00,1.46532,1.46569,1.46532,1.46569,392800000.0
2007-11-28 15:51:00,1.46572,1.46588,1.46549,1.46553,531400000.0
2007-11-28 15:52:00,1.46541,1.46541,1.46481,1.46495,293900000.0
2007-11-28 15:53:00,1.46477,1.46513,1.46469,1.46486,382500000.0
2007-11-28 15:54:00,1.46491,1.46516,1.46463,1.46516,339100002.0
2007-11-28 15:55:00,1.46514,1.46535,1.46484,1.46521,411000001.0
2007-11-28 15:56:00,1.46538,1.46582,1.46538,1.46573,346800000.0
2007-11-28 15:57:00,1.46571,1.46618,1.46565,1.46593,393400001.0
2007-11-28 15:58:00,1.46587,1.46587,1.46523,1.46545,394400000.0
2007-11-28 15:59:00,1.46539,1.46548,1.46508,1.46535,487000000.0
2007-11-28 16:00:00,1.46515,1.46527,1.46445,1.46463,372400000.0
2007-11-28 16:01:00,1.46461,1.46537,1.46461,1.46527,435800001.0
2007-11-28 16:02:00,1.46539,1.4657,1.46534,1.46554,514900000.0
2007-11-28 16:03:00,1.46543,1.46577,1.46539,1.46577,400500000.0
2007-11-28 16:04:00,1.46574,1.46574,1.4651,1.46548,472800001.0
2007-11-28 16:05:00,1.46541,1.46582,1.46541,1.46562,346700000.0
2007-11-28 16:06:00,1.46571,1.46599,1.46555,1.46564,167500000.0
2007-11-28 16:07:00,1.46578,1.46614,1.46578,1.46584,235200001.0
2007-11-28 16:08:00,1.46588,1.46595,1.4655,1.46595,152600000.0
2007-11-28 16:09:00,1.46604,1.46616,1.46583,1.46595,351200002.0
2007-11-28 16:10:00,1.46574,1.46628,1.46574,1.46597,434000001.0
2007-11-28 16:11:00,1.46584,1.466,1.46567,1.46585,563100001.0
2007-11-28 16:12:00,1.46594,1.46619,1.46569,1.46589,460800000.0
2007-11-28 16:13:00,1.4659,1.46602,1.46574,1.46595,558400002.0
2007-11-28 16:14:00,1.46592,1.46637,1.46576,1.46637,637900001.0
2007-11-28 16:15:00,1.46639,1.46656,1.46617,1.46636,675300000.0
2007-11-28 16:16:00,1.46641,1.46667,1.46637,1.46661,527800000.0
2007-11-28 16:17:00,1.46656,1.46679,1.46644,1.46661,493400000.0
2007-11-28 16:18:00,1.46659,1.46708,1.46632,1.46666,796600001.0
2007-11-28 16:19:00,1.46661,1.46682,1.46645,1.46673,697700002.0
2007-11-28 16:20:00,1.46672,1.46747,1.46672,1.46696,729100002.0
2007-11-28 16:21:00,1.46696,1.46703,1.46662,1.46676,542600002.0
2007-11-28 16:22:00,1.46671,1.46697,1.46646,1.46651,573900001.0
2007-11-28 16:23:00,1.46647,1.46664,1.46626,1.46626,590400003.0
2007-11-28 16:24:00,1.46622,1.46646,1.46601,1.46632,511000001.0
2007-11-28 16:25:00,1.46639,1.46685,1.46631,1.46659,626400003.0
2007-11-28 16:26:00,1.4668,1.46753,1.46648,1.4671,468200001.0
2007-11-28 16:27:00,1.46691,1.46725,1.46685,1.467,399000000.0
2007-11-28 16:28:00,1.46674,1.46729,1.46662,1.46696,550000000.0
2007-11-28 16:29:00,1.46722,1.46752,1.46717,1.46752,449500000.0
2007-11-28 16:30:00,1.46758,1.46781,1.46744,1.46769,445900000.0
2007-11-28 16:31:00,1.46736,1.4676,1.46709,1.46725,363500001.0
2007-11-28 16:32:00,1.46726,1.46775,1.46723,1.46764,593000000.0
2007-11-28 16:33:00,1.46775,1.46802,1.46755,1.46794,531800001.0
2007-11-28 16:34:00,1.46787,1.46809,1.46775,1.46788,414100000.0
2007-11-28 16:35:00,1.46777,1.46789,1.46702,1.46702,452900000.0
2007-11-28 16:36:00,1.46704,1.46749,1.46704,1.46723,465600000.0
2007-11-28 16:37:00,1.46736,1.46764,1.46722,1.4674,657800005.0
2007-11-28 16:38:00,1.46756,1.4679,1.4673,1.4673,535700003.0
2007-11-28 16:39:00,1.46731,1.46741,1.46694,1.46694,562000000.0
2007-11-28 16:40:00,1.46708,1.46757,1.46708,1.46723,358700001.0
2007-11-28 16:41:00,1.46724,1.46742,1.46688,1.46727,342900001.0
2007-11-28 16:42:00,1.46728,1.46753,1.46657,1.46739,387800000.0
2007-11-28 16:43:00,1.46729,1.46745,1.46674,1.46717,483900002.0
2007-11-28 16:44:00,1.46709,1.46749,1.46695,1.4674,481800004.0
2007-11-28 16:45:00,1.46741,1.46783,1.46717,1.46783,485800000.0
2007-11-28 16:46:00,1.46786,1.46807,1.46751,1.46766,458800001.0
2007-11-28 16:47:00,1.46753,1.46774,1.46739,1.46745,511900000.0
2007-11-28 16:48:00,1.46737,1.46762,1.46718,1.46737,508900000.0
2007-11-28 16:49:00,1.46735,1.46746,1.46712,1.46734,520600003.0
2007-11-28 16:50:00,1.46721,1.46738,1.46702,1.46717,382600000.0
2007-11-28 16:51:00,1.46721,1.46735,1.46709,1.46717,364500001.0
2007-11-28 16:52:00,1.46698,1.46698,1.46638,1.46647,237000000.0
2007-11-28 16:53:00,1.46625,1.46638,1.46601,1.46619,557100000.0
2007-11-28 16:54:00,1.46602,1.46627,1.46585,1.46601,487400000.0
2007-11-28 16:55:00,1.46596,1.46611,1.46575,1.46583,556600000.0
2007-11-28 16:56:00,1.4659,1.46621,1.4659,1.46596,222000000.0
2007-11-28 16:57:00,1.46588,1.46624,1.46584,1.46618,459100000.0
2007-11-28 16:58:00,1.46625,1.46643,1.46607,1.4662,644200000.0
2007-11-28 16:59:00,1.46624,1.46689,1.46613,1.46689,430200002.0
2007-11-28 17:00:00,1.46692,1.4674,1.46664,1.46717,840500000.0
2007-11-28 17:01:00,1.46724,1.46745,1.46702,1.46711,422000001.0
2007-11-28 17:02:00,1.4672,1.46767,1.4669,1.46749,344500001.0
2007-11-28 17:03:00,1.46753,1.46769,1.46723,1.46754,504199999.0
2007-11-28 17:04:00,1.46753,1.46802,1.46753,1.46794,463200001.0
2007-11-28 17:05:00,1.46807,1.46821,1.46776,1.46801,377800000.0
2007-11-28 17:06:00,1.46798,1.46839,1.46791,1.46813,417600002.0
2007-11-28 17:07:00,1.46799,1.46809,1.4678,1.46788,298400000.0
2007-11-28 17:08:00,1.468,1.46802,1.46736,1.46736,481700001.0
2007-11-28 17:09:00,1.46769,1.46824,1.46769,1.4682,543600001.0
2007-11-28 17:10:00,1.46826,1.46834,1.46776,1.46809,426000001.0
2007-11-28 17:11:00,1.46814,1.46839,1.4679,1.4679,633000001.0
2007-11-28 17:12:00,1.46803,1.46821,1.46782,1.46803,394000002.0
2007-11-28 17:13:00,1.46796,1.46816,1.46783,1.46793,295800000.0
2007-11-28 17:14:00,1.46793,1.46793,1.46735,1.4674,536200001.0
2007-11-28 17:15:00,1.46753,1.46804,1.46727,1.46779,494700000.0
2007-11-28 17:16:00,1.46766,1.46804,1.46762,1.46772,464700001.0
2007-11-28 17:17:00,1.46761,1.46761,1.46696,1.46698,352700000.0
2007-11-28 17:18:00,1.46701,1.46747,1.46684,1.46717,607900000.0
2007-11-28 17:19:00,1.46712,1.46732,1.46697,1.46721,310100001.0
2007-11-28 17:20:00,1.46728,1.46736,1.467,1.46724,393100000.0
2007-11-28 17:21:00,1.46718,1.46728,1.46693,1.46693,432100001.0
2007-11-28 17:22:00,1.46693,1.46695,1.46639,1.46652,478600002.0
2007-11-28 17:23:00,1.46652,1.46674,1.46628,1.46634,643499999.0
2007-11-28 17:24:00,1.4663,1.46645,1.46615,1.46629,478700000.0
2007-11-28 17:25:00,1.46629,1.46664,1.46624,1.46642,420600002.0
2007-11-28 17:26:00,1.46647,1.46659,1.46619,1.4664,493500001.0
2007-11-28 17:27:00,1.46621,1.46645,1.46601,1.46604,481200000.0
2007-11-28 17:28:00,1.46592,1.46612,1.46549,1.46549,535500000.0
2007-11-28 17:29:00,1.4655,1.46573,1.46527,1.4655,753100000.0
2007-11-28 17:30:00,1.46559,1.46583,1.46528,1.46575,488500001.0
2007-11-28 17:31:00,1.46568,1.46576,1.46533,1.46566,690400002.0
2007-11-28 17:32:00,1.46559,1.46566,1.46517,1.46543,496200003.0
2007-11-28 17:33:00,1.46546,1.46554,1.46509,1.46523,547800001.0
2007-11-28 17:34:00,1.46518,1.46536,1.46484,1.46497,396000002.0
2007-11-28 17:35:00,1.46484,1.4649,1.46405,1.46412,479200000.0
2007-11-28 17:36:00,1.46407,1.46437,1.46401,1.46404,496700000.0
2007-11-28 17:37:00,1.46399,1.46399,1.46305,1.46305,390000000.0
2007-11-28 17:38:00,1.46287,1.46348,1.46246,1.46307,359000000.0
2007-11-28 17:39:00,1.46314,1.46343,1.46279,1.46303,572900002.0
2007-11-28 17:40:00,1.46286,1.46296,1.46267,1.46289,318600000.0
2007-11-28 17:41:00,1.46279,1.46288,1.46217,1.46221,493900002.0
2007-11-28 17:42:00,1.46196,1.46248,1.46189,1.46228,302200000.0
2007-11-28 17:43:00,1.46233,1.46258,1.46211,1.46237,403100000.0
2007-11-28 17:44:00,1.46236,1.46256,1.46212,1.46239,397400000.0
2007-11-28 17:45:00,1.46234,1.46262,1.46217,1.46258,512300000.0
2007-11-28 17:46:00,1.46268,1.46315,1.46261,1.46283,516500000.0
2007-11-28 17:47:00,1.46295,1.46339,1.4627,1.46303,537599998.0
2007-11-28 17:48:00,1.46316,1.46319,1.46275,1.46294,421900001.0
2007-11-28 17:49:00,1.46296,1.46328,1.46291,1.46313,341700002.0
2007-11-28 17:50:00,1.46325,1.46359,1.46293,1.46338,485700000.0
2007-11-28 17:51:00,1.46348,1.46372,1.46278,1.46278,512400001.0
2007-11-28 17:52:00,1.46269,1.4631,1.46234,1.46279,470500000.0
2007-11-28 17:53:00,1.46288,1.4635,1.46288,1.46311,510600001.0
2007-11-28 17:54:00,1.46336,1.46341,1.46293,1.46303,415500000.0
2007-11-28 17:55:00,1.46301,1.46321,1.46271,1.46292,449700002.0
2007-11-28 17:56:00,1.46313,1.46346,1.46303,1.46323,380800000.0
2007-11-28 17:57:00,1.46332,1.46342,1.46312,1.46333,603800000.0
2007-11-28 17:58:00,1.46329,1.46356,1.46316,1.46337,633600000.0
2007-11-28 17:59:00,1.46335,1.46354,1.46307,1.46326,246200000.0
2007-11-28 18:00:00,1.46304,1.46346,1.46269,1.46291,612400001.0
2007-11-28 18:01:00,1.46268,1.46292,1.46258,1.46279,874500001.0
2007-11-28 18:02:00,1.46268,1.46292,1.46261,1.46291,600900001.0
2007-11-28 18:03:00,1.46287,1.46305,1.46256,1.46271,396100001.0
2007-11-28 18:04:00,1.46278,1.46305,1.46271,1.4628,608600003.0
2007-11-28 18:05:00,1.46275,1.46287,1.46251,1.46251,549500000.0
2007-11-28 18:06:00,1.46262,1.46294,1.4625,1.46266,285200001.0
2007-11-28 18:07:00,1.4627,1.46272,1.46228,1.4627,466800000.0
2007-11-28 18:08:00,1.46276,1.46306,1.46269,1.46273,512900000.0
2007-11-28 18:09:00,1.46279,1.46325,1.46265,1.46325,448400000.0
2007-11-28 18:10:00,1.46333,1.46363,1.46333,1.46347,539000000.0
2007-11-28 18:11:00,1.46328,1.46386,1.46328,1.4637,286600000.0
2007-11-28 18:12:00,1.46362,1.46367,1.46307,1.46336,473100000.0
2007-11-28 18:13:00,1.46327,1.46338,1.4631,1.46314,324300000.0
2007-11-28 18:14:00,1.46302,1.46343,1.46302,1.46325,522000001.0
2007-11-28 18:15:00,1.46318,1.46352,1.46315,1.46327,486600000.0
2007-11-28 18:16:00,1.46327,1.46335,1.46294,1.46319,332900001.0
2007-11-28 18:17:00,1.46321,1.4634,1.46294,1.46294,524100001.0
2007-11-28 18:18:00,1.46283,1.4631,1.4628,1.46294,494600000.0
2007-11-28 18:19:00,1.46291,1.46312,1.46288,1.46299,336600000.0
2007-11-28 18:20:00,1.46316,1.4639,1.46316,1.46322,440600001.0
2007-11-28 18:21:00,1.46308,1.4635,1.46285,1.46285,464900001.0
2007-11-28 18:22:00,1.46305,1.46376,1.46296,1.46376,444900000.0
2007-11-28 18:23:00,1.46379,1.46379,1.46343,1.46363,351300000.0
2007-11-28 18:24:00,1.4637,1.46422,1.46361,1.4642,300800001.0
2007-11-28 18:25:00,1.46427,1.46466,1.46421,1.46431,476800000.0
2007-11-28 18:26:00,1.46427,1.46472,1.46427,1.46438,246500000.0
2007-11-28 18:27:00,1.46435,1.46445,1.46406,1.46425,421800002.0
2007-11-28 18:28:00,1.46426,1.46438,1.46411,1.46413,463199999.0
2007-11-28 18:29:00,1.46414,1.46435,1.46379,1.46392,698200001.0
2007-11-28 18:30:00,1.46412,1.46417,1.46385,1.46412,442900002.0
2007-11-28 18:31:00,1.46409,1.46417,1.46382,1.46393,493300001.0
2007-11-28 18:32:00,1.46389,1.46434,1.46389,1.4642,398200003.0
2007-11-28 18:33:00,1.46425,1.46432,1.46405,1.4641,557300003.0
2007-11-28 18:34:00,1.46403,1.4644,1.46403,1.46419,396600001.0
2007-11-28 18:35:00,1.46395,1.46416,1.46368,1.46411,351900000.0
2007-11-28 18:36:00,1.464,1.46409,1.46297,1.46334,335100000.0
2007-11-28 18:37:00,1.4632,1.4636,1.46304,1.46344,321700000.0
2007-11-28 18:38:00,1.46351,1.46356,1.46313,1.46332,323100000.0
2007-11-28 18:39:00,1.46325,1.46356,1.46307,1.46307,295800001.0
2007-11-28 18:40:00,1.46295,1.46323,1.46288,1.46297,469900002.0
2007-11-28 18:41:00,1.463,1.46319,1.46297,1.46297,201200000.0
2007-11-28 18:42:00,1.46297,1.46318,1.46281,1.46288,525700002.0
2007-11-28 18:43:00,1.46282,1.46305,1.46271,1.46283,569400000.0
2007-11-28 18:44:00,1.46309,1.46327,1.46282,1.46303,410700000.0
2007-11-28 18:45:00,1.46293,1.46293,1.46258,1.46273,301500000.0
2007-11-28 18:46:00,1.46273,1.46298,1.46256,1.46265,503700001.0
2007-11-28 18:47:00,1.46258,1.46284,1.46251,1.46284,461200001.0
2007-11-28 18:48:00,1.46277,1.46305,1.46263,1.46268,586100000.0
2007-11-28 18:49:00,1.46264,1.46301,1.46254,1.46261,367000000.0
2007-11-28 18:50:00,1.46252,1.46271,1.46247,1.46266,268600002.0
2007-11-28 18:51:00,1.46284,1.46303,1.46281,1.46302,247900000.0
2007-11-28 18:52:00,1.46312,1.46312,1.46276,1.46296,328000000.0
2007-11-28 18:53:00,1.46269,1.46271,1.46203,1.46208,534800000.0
2007-11-28 18:54:00,1.46211,1.46217,1.46133,1.46154,580200001.0
2007-11-28 18:55:00,1.46164,1.46192,1.46147,1.46152,626500000.0
2007-11-28 18:56:00,1.46146,1.46163,1.46122,1.46138,593000002.0
2007-11-28 18:57:00,1.46123,1.46136,1.46077,1.46087,643600000.0
2007-11-28 18:58:00,1.46086,1.46112,1.46076,1.46108,392600001.0
2007-11-28 18:59:00,1.46095,1.46098,1.46041,1.46076,404100000.0
2007-11-28 19:00:00,1.46082,1.46131,1.46076,1.46128,273700000.0
2007-11-28 19:01:00,1.46126,1.46145,1.46082,1.46132,466400001.0
2007-11-28 19:02:00,1.46125,1.46134,1.46069,1.46081,485100001.0
2007-11-28 19:03:00,1.46086,1.46133,1.46076,1.46115,543000001.0
2007-11-28 19:04:00,1.46133,1.46139,1.46095,1.46135,585600003.0
2007-11-28 19:05:00,1.46125,1.4613,1.46098,1.46117,686600001.0
2007-11-28 19:06:00,1.46105,1.46107,1.46034,1.46071,504400001.0
2007-11-28 19:07:00,1.46062,1.46062,1.45974,1.46009,663800002.0
2007-11-28 19:08:00,1.46003,1.46056,1.46003,1.46056,552400002.0
2007-11-28 19:09:00,1.46053,1.46137,1.4599,1.46137,578500003.0
2007-11-28 19:10:00,1.46127,1.46148,1.46083,1.46126,481700002.0
2007-11-28 19:11:00,1.46134,1.46176,1.46134,1.46148,397599998.0
2007-11-28 19:12:00,1.46145,1.46174,1.46103,1.46164,500700000.0
2007-11-28 19:13:00,1.46173,1.46234,1.46173,1.46231,769200001.0
2007-11-28 19:14:00,1.46234,1.46268,1.46178,1.46182,624200001.0
2007-11-28 19:15:00,1.46148,1.46198,1.46148,1.46165,534000000.0
2007-11-28 19:16:00,1.46147,1.46149,1.46088,1.46088,333900001.0
2007-11-28 19:17:00,1.46079,1.46104,1.46063,1.46067,424500000.0
2007-11-28 19:18:00,1.46063,1.46064,1.46017,1.46026,505000000.0
2007-11-28 19:19:00,1.46023,1.46055,1.46017,1.46018,320300000.0
2007-11-28 19:20:00,1.46056,1.4607,1.46034,1.46047,520900002.0
2007-11-28 19:21:00,1.46045,1.46103,1.46045,1.4605,343300000.0
2007-11-28 19:22:00,1.46065,1.46079,1.46049,1.46077,278900000.0
2007-11-28 19:23:00,1.4607,1.46087,1.46038,1.46044,394600000.0
2007-11-28 19:24:00,1.46039,1.4612,1.46039,1.46118,485400002.0
2007-11-28 19:25:00,1.46123,1.46149,1.46094,1.46103,633800000.0
2007-11-28 19:26:00,1.46085,1.46131,1.46085,1.46119,209300001.0
2007-11-28 19:27:00,1.46129,1.46135,1.46103,1.46134,256800000.0
2007-11-28 19:28:00,1.4615,1.46151,1.46113,1.46119,261300000.0
2007-11-28 19:29:00,1.46086,1.46086,1.45989,1.45989,436100001.0
2007-11-28 19:30:00,1.45979,1.45981,1.45918,1.45918,353700000.0
2007-11-28 19:31:00,1.45906,1.45906,1.45848,1.45859,562900001.0
2007-11-28 19:32:00,1.45848,1.45852,1.45813,1.45823,351500000.0
2007-11-28 19:33:00,1.4582,1.45825,1.45799,1.45822,300900000.0
2007-11-28 19:34:00,1.45834,1.45892,1.45818,1.45881,571300000.0
2007-11-28 19:35:00,1.45886,1.45886,1.45839,1.45859,406000001.0
2007-11-28 19:36:00,1.45857,1.45898,1.45857,1.45898,219500000.0
2007-11-28 19:37:00,1.459,1.45917,1.45886,1.45912,338400001.0
2007-11-28 19:38:00,1.45923,1.45944,1.45899,1.45922,453900000.0
2007-11-28 19:39:00,1.45919,1.45941,1.45904,1.4593,297500001.0
2007-11-28 19:40:00,1.45935,1.4597,1.45935,1.45958,329000001.0
2007-11-28 19:41:00,1.45959,1.45975,1.45954,1.45954,189100001.0
2007-11-28 19:42:00,1.45948,1.45967,1.45937,1.45942,230200000.0
2007-11-28 19:43:00,1.45944,1.4596,1.45938,1.4596,252800000.0
2007-11-28 19:44:00,1.45968,1.45981,1.45956,1.45965,335800001.0
2007-11-28 19:45:00,1.4596,1.4596,1.45882,1.45893,95000000.0
2007-11-28 19:46:00,1.45885,1.45886,1.45864,1.4587,247500000.0
2007-11-28 19:47:00,1.45892,1.45903,1.45879,1.45893,380700000.0
2007-11-28 19:48:00,1.45883,1.45893,1.4585,1.45884,303600000.0
2007-11-28 19:49:00,1.4587,1.4587,1.45827,1.45834,583500005.0
2007-11-28 19:50:00,1.45828,1.45848,1.4581,1.45818,467600001.0
2007-11-28 19:51:00,1.45816,1.45821,1.45803,1.45804,441300002.0
2007-11-28 19:52:00,1.45791,1.45818,1.45783,1.45803,470100002.0
2007-11-28 19:53:00,1.4581,1.45838,1.458,1.4582,610100001.0
2007-11-28 19:54:00,1.45822,1.45826,1.45802,1.45814,278700001.0
2007-11-28 19:55:00,1.45812,1.45812,1.45765,1.45765,376200000.0
2007-11-28 19:56:00,1.45742,1.45742,1.45679,1.45706,461400001.0
2007-11-28 19:57:00,1.45696,1.45725,1.4567,1.45684,232900000.0
2007-11-28 19:58:00,1.45684,1.45714,1.45678,1.4569,482500001.0
2007-11-28 19:59:00,1.45709,1.45765,1.457,1.45765,351700002.0
2007-11-28 20:00:00,1.45777,1.45825,1.45777,1.45797,461900001.0
2007-11-28 20:01:00,1.45792,1.45832,1.45785,1.45823,674900001.0
2007-11-28 20:02:00,1.45844,1.45873,1.45844,1.45866,534500001.0
2007-11-28 20:03:00,1.45867,1.45932,1.45866,1.45932,694500000.0
2007-11-28 20:04:00,1.45923,1.45934,1.45906,1.45906,439100000.0
2007-11-28 20:05:00,1.45908,1.45931,1.45885,1.45915,404200001.0
2007-11-28 20:06:00,1.45916,1.45928,1.45882,1.45904,490600000.0
2007-11-28 20:07:00,1.45906,1.45921,1.45894,1.45896,404000000.0
2007-11-28 20:08:00,1.459,1.45919,1.45882,1.45911,624100002.0
2007-11-28 20:09:00,1.4592,1.45942,1.45898,1.45923,586400001.0
2007-11-28 20:10:00,1.45918,1.45936,1.45899,1.45921,644600002.0
2007-11-28 20:11:00,1.45902,1.45926,1.45887,1.45891,705300000.0
2007-11-28 20:12:00,1.45885,1.45921,1.45879,1.45885,710300005.0
2007-11-28 20:13:00,1.45875,1.45877,1.45851,1.45868,374600000.0
2007-11-28 20:14:00,1.45861,1.459,1.45861,1.45895,341600001.0
2007-11-28 20:15:00,1.45893,1.45914,1.45878,1.45892,420000000.0
2007-11-28 20:16:00,1.45891,1.45891,1.45855,1.45871,193600000.0
2007-11-28 20:17:00,1.45873,1.45927,1.45858,1.45927,319700000.0
2007-11-28 20:18:00,1.45931,1.45936,1.45858,1.459,704200004.0
2007-11-28 20:19:00,1.45898,1.45935,1.45844,1.45845,362300000.0
2007-11-28 20:20:00,1.45869,1.45936,1.45823,1.45901,378500001.0
2007-11-28 20:21:00,1.45911,1.45932,1.45901,1.45913,37800000.0
2007-11-28 20:22:00,1.45915,1.45929,1.45906,1.45913,253700000.0
2007-11-28 20:23:00,1.45911,1.45927,1.45893,1.45913,354800000.0
2007-11-28 20:24:00,1.45919,1.45937,1.45908,1.45909,228800000.0
2007-11-28 20:25:00,1.45904,1.45921,1.4586,1.45876,356900000.0
2007-11-28 20:26:00,1.45875,1.45891,1.45868,1.45884,394800000.0
2007-11-28 20:27:00,1.45891,1.45921,1.4589,1.45898,515600002.0
2007-11-28 20:28:00,1.45913,1.45941,1.45909,1.45923,248500001.0
2007-11-28 20:29:00,1.45924,1.45943,1.45915,1.45929,494300000.0
2007-11-28 20:30:00,1.45927,1.45954,1.45925,1.45936,259900000.0
2007-11-28 20:31:00,1.45927,1.45944,1.45914,1.45938,243200001.0
2007-11-28 20:32:00,1.45956,1.4598,1.4594,1.45967,166300000.0
2007-11-28 20:33:00,1.45967,1.45973,1.4595,1.45956,292500000.0
2007-11-28 20:34:00,1.45966,1.45981,1.45946,1.45956,342900002.0
2007-11-28 20:35:00,1.45947,1.45958,1.45942,1.45954,269800000.0
2007-11-28 20:36:00,1.45967,1.45986,1.45939,1.45966,412700001.0
2007-11-28 20:37:00,1.45969,1.45974,1.45943,1.45943,330300001.0
2007-11-28 20:38:00,1.45943,1.45968,1.45939,1.45952,285400001.0
2007-11-28 20:39:00,1.45975,1.46002,1.45968,1.45974,431200001.0
2007-11-28 20:40:00,1.45984,1.45993,1.45962,1.45962,289800000.0
2007-11-28 20:41:00,1.4597,1.45989,1.45949,1.4596,380300000.0
2007-11-28 20:42:00,1.45962,1.46003,1.45962,1.46002,195500000.0
2007-11-28 20:43:00,1.46013,1.46027,1.46001,1.46018,244800000.0
2007-11-28 20:44:00,1.46038,1.46052,1.45993,1.46001,226900000.0
2007-11-28 20:45:00,1.45998,1.45998,1.45934,1.45939,506200001.0
2007-11-28 20:46:00,1.45938,1.45951,1.45922,1.45951,272600000.0
2007-11-28 20:47:00,1.45941,1.45958,1.45931,1.45932,229400000.0
2007-11-28 20:48:00,1.45938,1.45944,1.45923,1.45934,364500000.0
2007-11-28 20:49:00,1.45938,1.45974,1.45934,1.45972,462300000.0
2007-11-28 20:50:00,1.4597,1.45983,1.45954,1.45954,250500001.0
2007-11-28 20:51:00,1.45953,1.45987,1.45942,1.45946,241400000.0
2007-11-28 20:52:00,1.45935,1.45939,1.45904,1.45939,254800003.0
2007-11-28 20:53:00,1.45937,1.45944,1.45895,1.45908,249500000.0
2007-11-28 20:54:00,1.45881,1.45881,1.45832,1.45869,122000000.0
2007-11-28 20:55:00,1.45865,1.45865,1.4584,1.4584,310000001.0
2007-11-28 20:56:00,1.45839,1.45863,1.45802,1.45805,194200000.0
2007-11-28 20:57:00,1.45797,1.45843,1.45777,1.45817,374100002.0
2007-11-28 20:58:00,1.45842,1.45849,1.45809,1.45834,255600000.0
2007-11-28 20:59:00,1.45838,1.45887,1.45834,1.4587,133500000.0
2007-11-28 21:00:00,1.4585,1.45884,1.45833,1.45844,375600001.0
2007-11-28 21:01:00,1.45848,1.45901,1.45832,1.45866,201000001.0
2007-11-28 21:02:00,1.45876,1.4595,1.4587,1.45943,82800000.0
2007-11-28 21:03:00,1.45958,1.45981,1.45958,1.45981,37400000.0
2007-11-28 21:04:00,1.45983,1.45988,1.4596,1.45963,338700000.0
2007-11-28 21:05:00,1.45954,1.45954,1.45899,1.45948,473000001.0
2007-11-28 21:06:00,1.45917,1.4592,1.45871,1.45912,276800000.0
2007-11-28 21:07:00,1.45909,1.45921,1.45903,1.45921,296500000.0
2007-11-28 21:08:00,1.45923,1.45975,1.45923,1.45962,242500000.0
2007-11-28 21:09:00,1.4596,1.45977,1.45934,1.45934,17300000.0
2007-11-28 21:10:00,1.45916,1.45938,1.45897,1.45917,241100000.0
2007-11-28 21:11:00,1.45931,1.45947,1.45916,1.45927,37800000.0
2007-11-28 21:12:00,1.45939,1.45971,1.45939,1.45956,242700001.0
2007-11-28 21:13:00,1.45947,1.45947,1.45919,1.45931,240600001.0
2007-11-28 21:14:00,1.4594,1.46011,1.45921,1.46009,224200000.0
2007-11-28 21:15:00,1.46,1.46047,1.46,1.46016,271100000.0
2007-11-28 21:16:00,1.46027,1.4609,1.46021,1.46051,135700000.0
2007-11-28 21:17:00,1.46043,1.4606,1.46026,1.46055,274100000.0
2007-11-28 21:18:00,1.46063,1.46093,1.46048,1.46078,181800000.0
2007-11-28 21:19:00,1.46074,1.461,1.46036,1.461,140500000.0
2007-11-28 21:20:00,1.46097,1.46112,1.46097,1.46097,60400000.0
2007-11-28 21:21:00,1.46108,1.4616,1.46108,1.46127,158100001.0
2007-11-28 21:22:00,1.46126,1.46159,1.46114,1.46159,203700001.0
2007-11-28 21:23:00,1.46165,1.46209,1.46135,1.46135,76100000.0
2007-11-28 21:24:00,1.46113,1.46152,1.46079,1.46079,140300000.0
2007-11-28 21:25:00,1.46085,1.46092,1.4607,1.46087,252599999.0
2007-11-28 21:26:00,1.46092,1.46144,1.46091,1.4613,266700001.0
2007-11-28 21:27:00,1.46142,1.46164,1.46142,1.46143,168400000.0
2007-11-28 21:28:00,1.46142,1.46173,1.46142,1.46162,114400000.0
2007-11-28 21:29:00,1.46147,1.4615,1.46115,1.46115,305800002.0
2007-11-28 21:30:00,1.46114,1.46131,1.461,1.46121,83400000.0
2007-11-28 21:31:00,1.46128,1.4619,1.46128,1.46182,348500000.0
2007-11-28 21:32:00,1.46191,1.462,1.46159,1.46159,324600000.0
2007-11-28 21:33:00,1.46175,1.46325,1.46163,1.46306,392000000.0
2007-11-28 21:34:00,1.46325,1.46345,1.4629,1.46309,279500000.0
2007-11-28 21:35:00,1.46297,1.46297,1.46217,1.46238,351100001.0
2007-11-28 21:36:00,1.46244,1.4626,1.46193,1.46217,243100000.0
2007-11-28 21:37:00,1.46215,1.46247,1.46209,1.46227,238500000.0
2007-11-28 21:38:00,1.46229,1.46252,1.46207,1.46229,272800000.0
2007-11-28 21:39:00,1.46219,1.46246,1.46199,1.46246,274100001.0
2007-11-28 21:40:00,1.4627,1.46336,1.4624,1.46336,166600000.0
2007-11-28 21:41:00,1.46353,1.46392,1.46335,1.46335,227300001.0
2007-11-28 21:42:00,1.46317,1.46332,1.46292,1.46293,154200000.0
2007-11-28 21:43:00,1.4631,1.46332,1.463,1.46322,213200000.0
2007-11-28 21:44:00,1.46323,1.4633,1.46295,1.46296,164500000.0
2007-11-28 21:45:00,1.463,1.46348,1.463,1.46326,342900000.0
2007-11-28 21:46:00,1.46327,1.46358,1.46309,1.46346,414700000.0
2007-11-28 21:47:00,1.46343,1.46368,1.46292,1.46294,266400001.0
2007-11-28 21:48:00,1.46284,1.46313,1.46275,1.46285,434600002.0
2007-11-28 21:49:00,1.46297,1.46355,1.46297,1.46355,338000002.0
2007-11-28 21:50:00,1.46338,1.46352,1.4628,1.46321,430100000.0
2007-11-28 21:51:00,1.46321,1.46321,1.46253,1.46297,495800001.0
2007-11-28 21:52:00,1.46304,1.46353,1.46288,1.46328,316800001.0
2007-11-28 21:53:00,1.46312,1.46316,1.46259,1.46271,78000001.0
2007-11-28 21:54:00,1.46273,1.4629,1.4626,1.46273,377100001.0
2007-11-28 21:55:00,1.46269,1.46288,1.46251,1.46251,132200000.0
2007-11-28 21:56:00,1.46248,1.46281,1.46244,1.46281,50400000.0
2007-11-28 21:57:00,1.46264,1.46267,1.4624,1.4624,252100001.0
2007-11-28 21:58:00,1.46246,1.46273,1.46224,1.46251,169900000.0
2007-11-28 21:59:00,1.46245,1.46275,1.4624,1.46259,262500000.0
2007-11-28 22:00:00,1.46261,1.46335,1.46261,1.4627,75400000.0
2007-11-28 22:01:00,1.46261,1.46284,1.4625,1.46262,149400000.0
2007-11-28 22:02:00,1.46244,1.46291,1.46244,1.46279,138600000.0
2007-11-28 22:03:00,1.46287,1.46326,1.46278,1.46315,94400000.0
2007-11-28 22:04:00,1.46316,1.46322,1.46277,1.46303,173200000.0
2007-11-28 22:05:00,1.46303,1.46303,1.46241,1.46266,203700000.0
2007-11-28 22:06:00,1.46262,1.46286,1.46252,1.46264,126700000.0
2007-11-28 22:07:00,1.46273,1.46283,1.46258,1.46258,179200000.0
2007-11-28 22:08:00,1.46277,1.4629,1.46269,1.46278,221499999.0
2007-11-28 22:09:00,1.46271,1.46313,1.46256,1.46256,233200000.0
2007-11-28 22:10:00,1.46253,1.46276,1.46247,1.46274,199200000.0
2007-11-28 22:11:00,1.4627,1.46286,1.46236,1.46253,279300001.0
2007-11-28 22:12:00,1.46249,1.46257,1.46222,1.46257,222200000.0
2007-11-28 22:13:00,1.4625,1.46251,1.46211,1.46211,238600000.0
2007-11-28 22:14:00,1.46191,1.46239,1.46191,1.46213,151700000.0
2007-11-28 22:15:00,1.46208,1.46243,1.46206,1.46215,109300000.0
2007-11-28 22:16:00,1.46214,1.4625,1.46214,1.46242,79600000.0
2007-11-28 22:17:00,1.4624,1.46248,1.46203,1.46248,207400001.0
2007-11-28 22:18:00,1.46229,1.46238,1.46207,1.46215,125600001.0
2007-11-28 22:19:00,1.46205,1.46234,1.46188,1.46191,216700001.0
2007-11-28 22:20:00,1.46203,1.46225,1.46185,1.46214,199000001.0
2007-11-28 22:21:00,1.46217,1.46222,1.46192,1.462,195500000.0
2007-11-28 22:22:00,1.46204,1.46212,1.46193,1.462,199900001.0
2007-11-28 22:23:00,1.46203,1.46225,1.4616,1.4616,158300000.0
2007-11-28 22:24:00,1.46159,1.46172,1.4612,1.46143,279700002.0
2007-11-28 22:25:00,1.46153,1.46198,1.46149,1.46154,251900001.0
2007-11-28 22:26:00,1.46151,1.46171,1.4614,1.46166,171000000.0
2007-11-28 22:27:00,1.46175,1.46207,1.46166,1.46192,148700000.0
2007-11-28 22:28:00,1.46181,1.46208,1.46175,1.46184,66600000.0
2007-11-28 22:29:00,1.46171,1.46194,1.46153,1.46183,152900001.0
2007-11-28 22:30:00,1.46192,1.46261,1.46192,1.46248,276100001.0
2007-11-28 22:31:00,1.46271,1.46281,1.4622,1.46257,190400000.0
2007-11-28 22:32:00,1.46259,1.46285,1.4624,1.46264,179700000.0
2007-11-28 22:33:00,1.46215,1.46226,1.46213,1.46226,117800000.0
2007-11-28 22:34:00,1.46208,1.46272,1.46204,1.46236,211000000.0
2007-11-28 22:35:00,1.46226,1.46233,1.46222,1.46224,159200000.0
2007-11-28 22:36:00,1.46223,1.46236,1.46218,1.46229,100600000.0
2007-11-28 22:37:00,1.46243,1.46257,1.4624,1.46252,222000000.0
2007-11-28 22:38:00,1.46251,1.46276,1.46225,1.46227,296700001.0
2007-11-28 22:39:00,1.4623,1.4623,1.46208,1.46208,227100000.0
2007-11-28 22:40:00,1.46217,1.46257,1.46212,1.46224,319100000.0
2007-11-28 22:41:00,1.4624,1.46257,1.46228,1.46233,242200000.0
2007-11-28 22:42:00,1.46235,1.46243,1.4621,1.46225,135200000.0
2007-11-28 22:43:00,1.46218,1.46224,1.46196,1.46197,217300000.0
2007-11-28 22:44:00,1.46186,1.46217,1.46186,1.46202,250199999.0
2007-11-28 22:45:00,1.46208,1.4621,1.46197,1.46203,188900000.0
2007-11-28 22:46:00,1.46212,1.46233,1.46206,1.46216,176300002.0
2007-11-28 22:47:00,1.462,1.46207,1.46178,1.46179,117200000.0
2007-11-28 22:48:00,1.46184,1.46202,1.46171,1.46173,115400001.0
2007-11-28 22:49:00,1.46175,1.46175,1.46136,1.46136,207300000.0
2007-11-28 22:50:00,1.46128,1.46153,1.46117,1.46123,286900001.0
2007-11-28 22:51:00,1.46133,1.46166,1.46133,1.46163,258500000.0
2007-11-28 22:52:00,1.46165,1.46165,1.46124,1.46133,369100000.0
2007-11-28 22:53:00,1.46154,1.46176,1.46151,1.46151,137700000.0
2007-11-28 22:54:00,1.46158,1.46172,1.46147,1.46156,190200000.0
2007-11-28 22:55:00,1.46163,1.46163,1.46129,1.46146,197000000.0
2007-11-28 22:56:00,1.46136,1.46163,1.46136,1.4614,143800001.0
2007-11-28 22:57:00,1.46159,1.46207,1.46159,1.46207,23600000.0
2007-11-28 22:58:00,1.46206,1.46224,1.46191,1.46191,46000001.0
2007-11-28 22:59:00,1.46194,1.46194,1.46179,1.46186,47000000.0
2007-11-28 23:00:00,1.46139,1.46144,1.46111,1.46122,106700000.0
2007-11-28 23:01:00,1.46151,1.46172,1.46124,1.46133,34300000.0
2007-11-28 23:02:00,1.46148,1.462,1.46148,1.46149,28200000.0
2007-11-28 23:03:00,1.46178,1.46194,1.46162,1.46168,51400000.0
2007-11-28 23:04:00,1.46191,1.46191,1.46151,1.46184,52200000.0
2007-11-28 23:05:00,1.46165,1.46188,1.46165,1.46181,31600000.0
2007-11-28 23:06:00,1.46199,1.46229,1.46186,1.46217,43200000.0
2007-11-28 23:07:00,1.46215,1.46226,1.46166,1.46179,34600000.0
2007-11-28 23:08:00,1.46192,1.46196,1.46192,1.46196,24600000.0
2007-11-28 23:09:00,1.46216,1.46251,1.46191,1.46251,27600000.0
2007-11-28 23:10:00,1.46208,1.46248,1.46204,1.46227,57400001.0
2007-11-28 23:11:00,1.46238,1.46252,1.46206,1.46206,70600000.0
2007-11-28 23:12:00,1.46207,1.46207,1.46163,1.46174,104300000.0
2007-11-28 23:13:00,1.4618,1.46189,1.46169,1.46176,49200000.0
2007-11-28 23:14:00,1.46188,1.46226,1.46184,1.46222,57000001.0
2007-11-28 23:15:00,1.46231,1.46236,1.46153,1.46153,36400000.0
2007-11-28 23:16:00,1.46165,1.46165,1.46116,1.46133,70800000.0
2007-11-28 23:17:00,1.46132,1.46195,1.46132,1.46179,86800000.0
2007-11-28 23:18:00,1.46205,1.46219,1.46187,1.46189,44600000.0
2007-11-28 23:19:00,1.4619,1.4619,1.46169,1.46169,30400000.0
2007-11-28 23:20:00,1.46185,1.4619,1.46127,1.46127,74700000.0
2007-11-28 23:21:00,1.46117,1.46155,1.46112,1.4612,36600000.0
2007-11-28 23:22:00,1.46109,1.46143,1.46086,1.46105,119600000.0
2007-11-28 23:23:00,1.46125,1.46166,1.46084,1.46118,182100000.0
2007-11-28 23:24:00,1.46122,1.46139,1.46116,1.46116,53800000.0
2007-11-28 23:25:00,1.46129,1.46139,1.46122,1.46139,44400000.0
2007-11-28 23:26:00,1.46117,1.46139,1.46085,1.46139,51300001.0
2007-11-28 23:27:00,1.46142,1.46203,1.46141,1.46203,25800000.0
2007-11-28 23:28:00,1.46156,1.46208,1.46156,1.46191,40000001.0
2007-11-28 23:29:00,1.46182,1.46192,1.46059,1.46059,82800000.0
2007-11-28 23:30:00,1.46098,1.46132,1.46072,1.46072,82000000.0
2007-11-28 23:31:00,1.46061,1.46095,1.46061,1.46087,68400000.0
2007-11-28 23:32:00,1.46097,1.46102,1.46086,1.46093,72200000.0
2007-11-28 23:33:00,1.46092,1.46093,1.46072,1.46093,113000000.0
2007-11-28 23:34:00,1.461,1.4614,1.46051,1.46065,199500000.0
2007-11-28 23:35:00,1.46066,1.46109,1.46066,1.46097,163300000.0
2007-11-28 23:36:00,1.46081,1.46094,1.46079,1.46089,49400001.0
2007-11-28 23:37:00,1.46099,1.46099,1.45993,1.46032,36600000.0
2007-11-28 23:38:00,1.46037,1.46049,1.46019,1.46031,44400000.0
2007-11-28 23:39:00,1.46028,1.46059,1.46021,1.46026,164600001.0
2007-11-28 23:40:00,1.46031,1.4605,1.46013,1.4605,70400000.0
2007-11-28 23:41:00,1.4606,1.46091,1.46049,1.46073,122400000.0
2007-11-28 23:42:00,1.46083,1.46135,1.46083,1.4613,64900001.0
2007-11-28 23:43:00,1.46122,1.46135,1.46062,1.46104,118300000.0
2007-11-28 23:44:00,1.4611,1.46117,1.46078,1.46086,80400000.0
2007-11-28 23:45:00,1.46089,1.46119,1.46074,1.46107,86000000.0
2007-11-28 23:46:00,1.46116,1.46132,1.46105,1.46132,55200000.0
2007-11-28 23:47:00,1.46139,1.46149,1.46123,1.46139,108100002.0
2007-11-28 23:48:00,1.46178,1.46228,1.46174,1.46206,57000000.0
2007-11-28 23:49:00,1.46206,1.46227,1.46193,1.46218,107500001.0
2007-11-28 23:50:00,1.46239,1.46256,1.46233,1.46243,36600000.0
2007-11-28 23:51:00,1.46224,1.46224,1.46143,1.46143,61100000.0
2007-11-28 23:52:00,1.46134,1.46179,1.46134,1.46179,144600000.0
2007-11-28 23:53:00,1.4616,1.46162,1.46084,1.46084,116900001.0
2007-11-28 23:54:00,1.46125,1.4616,1.46079,1.46106,170000000.0
2007-11-28 23:55:00,1.46134,1.4617,1.46116,1.46157,125500001.0
2007-11-28 23:56:00,1.4614,1.4616,1.46105,1.46132,85400000.0
2007-11-28 23:57:00,1.46134,1.46184,1.46134,1.46167,113400000.0
2007-11-28 23:58:00,1.46172,1.46172,1.46112,1.46145,125800000.0
2007-11-28 23:59:00,1.46152,1.46183,1.46152,1.46179,75800000.0
2007-11-29 00:00:00,1.46172,1.46173,1.46109,1.46152,121200000.0
2007-11-29 00:01:00,1.46106,1.46153,1.46053,1.46053,225700002.0
2007-11-29 00:02:00,1.4606,1.46077,1.46009,1.46058,163700001.0
2007-11-29 00:03:00,1.46063,1.46103,1.46022,1.46054,225100001.0
2007-11-29 00:04:00,1.46069,1.46074,1.46005,1.46074,162000001.0
2007-11-29 00:05:00,1.46101,1.46148,1.46075,1.46076,44400001.0
2007-11-29 00:06:00,1.46078,1.46081,1.46045,1.46073,69800001.0
2007-11-29 00:07:00,1.46095,1.46125,1.46095,1.46125,79300000.0
2007-11-29 00:08:00,1.46107,1.46108,1.46053,1.46053,30000000.0
2007-11-29 00:09:00,1.46034,1.46197,1.46034,1.46197,96600000.0
2007-11-29 00:10:00,1.46181,1.46196,1.46103,1.46196,28400000.0
2007-11-29 00:11:00,1.46209,1.46263,1.46197,1.46226,29600000.0
2007-11-29 00:12:00,1.46182,1.46204,1.46182,1.46189,29200000.0
2007-11-29 00:13:00,1.46184,1.46207,1.46181,1.46207,40000000.0
2007-11-29 00:14:00,1.46229,1.46229,1.46171,1.46184,39200000.0
2007-11-29 00:15:00,1.46173,1.46173,1.46141,1.46166,30800000.0
2007-11-29 00:16:00,1.46179,1.46196,1.46129,1.46172,28800000.0
2007-11-29 00:17:00,1.46184,1.46184,1.46137,1.46179,78000000.0
2007-11-29 00:18:00,1.46178,1.46228,1.46119,1.46228,53000000.0
2007-11-29 00:19:00,1.46212,1.46212,1.46099,1.46117,140300000.0
2007-11-29 00:20:00,1.46102,1.46113,1.46082,1.46089,83100000.0
2007-11-29 00:21:00,1.46101,1.46101,1.46002,1.46023,30800000.0
2007-11-29 00:22:00,1.46016,1.46028,1.45986,1.46028,32800000.0
2007-11-29 00:23:00,1.46038,1.46044,1.45959,1.45969,42600000.0
2007-11-29 00:24:00,1.45957,1.46024,1.45957,1.45989,65100000.0
2007-11-29 00:25:00,1.46018,1.46077,1.46013,1.46066,34100000.0
2007-11-29 00:26:00,1.46037,1.46037,1.46022,1.46035,37800000.0
2007-11-29 00:27:00,1.46055,1.46078,1.46052,1.46056,19200000.0
2007-11-29 00:28:00,1.46047,1.46054,1.46022,1.46022,65500002.0
2007-11-29 00:29:00,1.46023,1.4603,1.45987,1.46028,65300000.0
2007-11-29 00:30:00,1.46016,1.46017,1.46004,1.46015,55800000.0
2007-11-29 00:31:00,1.46012,1.46028,1.46,1.46028,72999999.0
2007-11-29 00:32:00,1.46027,1.46039,1.46007,1.46009,90500000.0
2007-11-29 00:33:00,1.46021,1.46021,1.46006,1.46007,106000000.0
2007-11-29 00:34:00,1.4603,1.46067,1.46005,1.46057,24100000.0
2007-11-29 00:35:00,1.46014,1.46034,1.46001,1.46034,61000000.0
2007-11-29 00:36:00,1.46033,1.46033,1.46017,1.46019,94200000.0
2007-11-29 00:37:00,1.46014,1.46033,1.46007,1.46029,54200000.0
2007-11-29 00:38:00,1.46037,1.46037,1.46009,1.46033,47600000.0
2007-11-29 00:39:00,1.46123,1.46126,1.46062,1.46063,43300000.0
2007-11-29 00:40:00,1.46058,1.46072,1.46014,1.46072,33000000.0
2007-11-29 00:41:00,1.46075,1.46075,1.46021,1.46042,27200000.0
2007-11-29 00:42:00,1.46027,1.4604,1.45966,1.46032,44800000.0
2007-11-29 00:43:00,1.46046,1.46061,1.46008,1.46036,35000000.0
2007-11-29 00:44:00,1.46027,1.46041,1.45995,1.45995,47000000.0
2007-11-29 00:45:00,1.46072,1.46084,1.4604,1.46066,58300000.0
2007-11-29 00:46:00,1.46089,1.46096,1.46049,1.46063,42400000.0
2007-11-29 00:47:00,1.46083,1.46104,1.46054,1.4606,41000000.0
2007-11-29 00:48:00,1.46062,1.46071,1.46045,1.46071,27600000.0
2007-11-29 00:49:00,1.46113,1.46125,1.4608,1.46094,73599999.0
2007-11-29 00:50:00,1.46131,1.46135,1.46087,1.46135,38400000.0
2007-11-29 00:51:00,1.46094,1.46155,1.46074,1.46155,60100000.0
2007-11-29 00:52:00,1.46135,1.46135,1.46066,1.46101,91000000.0
2007-11-29 00:53:00,1.461,1.461,1.46054,1.46088,53800000.0
2007-11-29 00:54:00,1.46102,1.4614,1.46048,1.4607,106600000.0
2007-11-29 00:55:00,1.46105,1.46107,1.46038,1.46087,43200000.0
2007-11-29 00:56:00,1.46086,1.46112,1.46063,1.46103,62400000.0
2007-11-29 00:57:00,1.46088,1.4609,1.46065,1.46074,45000000.0
2007-11-29 00:58:00,1.46065,1.46091,1.46065,1.46089,44400000.0
2007-11-29 00:59:00,1.46085,1.46121,1.46072,1.46104,155100001.0
2007-11-29 01:00:00,1.46102,1.46119,1.46086,1.46086,61000000.0
2007-11-29 01:01:00,1.46101,1.46127,1.46101,1.46121,87000000.0
2007-11-29 01:02:00,1.46116,1.46116,1.46099,1.46114,42900000.0
2007-11-29 01:03:00,1.46118,1.46118,1.46105,1.46114,40800000.0
2007-11-29 01:04:00,1.46156,1.46167,1.46106,1.46118,34500000.0
2007-11-29 01:05:00,1.46112,1.46153,1.46112,1.46145,34800000.0
2007-11-29 01:06:00,1.46099,1.46138,1.46089,1.46121,38800000.0
2007-11-29 01:07:00,1.46109,1.46134,1.461,1.46134,50800001.0
2007-11-29 01:08:00,1.46152,1.46194,1.46132,1.46194,79199999.0
2007-11-29 01:09:00,1.46251,1.46256,1.46202,1.46236,97000000.0
2007-11-29 01:10:00,1.46204,1.4625,1.46192,1.46218,63300000.0
2007-11-29 01:11:00,1.46229,1.46262,1.46203,1.46262,114500002.0
2007-11-29 01:12:00,1.46275,1.46296,1.46221,1.46234,210700000.0
2007-11-29 01:13:00,1.46221,1.46246,1.46212,1.46229,171100000.0
2007-11-29 01:14:00,1.46215,1.4623,1.46197,1.46197,36400000.0
2007-11-29 01:15:00,1.46236,1.46252,1.46225,1.46233,80900000.0
2007-11-29 01:16:00,1.46236,1.46237,1.46213,1.46221,61600001.0
2007-11-29 01:17:00,1.4626,1.4629,1.46257,1.46278,52900000.0
2007-11-29 01:18:00,1.46282,1.46308,1.46282,1.46284,37200000.0
2007-11-29 01:19:00,1.46296,1.46307,1.4628,1.46305,41400000.0
2007-11-29 01:20:00,1.46277,1.46285,1.46273,1.46285,37600000.0
2007-11-29 01:21:00,1.46272,1.46274,1.46262,1.46263,36500000.0
2007-11-29 01:22:00,1.46257,1.46269,1.46255,1.46268,70000000.0
2007-11-29 01:23:00,1.46287,1.46321,1.46269,1.46317,28000000.0
2007-11-29 01:24:00,1.46289,1.46353,1.46287,1.4635,62800000.0
2007-11-29 01:25:00,1.46358,1.46361,1.46324,1.46349,42400001.0
2007-11-29 01:26:00,1.46319,1.46344,1.46317,1.46331,237200002.0
2007-11-29 01:27:00,1.46343,1.46382,1.46343,1.46382,37800000.0
2007-11-29 01:28:00,1.46357,1.46373,1.46348,1.46354,64000000.0
2007-11-29 01:29:00,1.46354,1.46397,1.46347,1.46397,30400000.0
2007-11-29 01:30:00,1.4638,1.46385,1.46338,1.46366,50000000.0
2007-11-29 01:31:00,1.46352,1.46359,1.46335,1.46359,34000000.0
2007-11-29 01:32:00,1.46368,1.4638,1.46348,1.4638,33600000.0
2007-11-29 01:33:00,1.46398,1.46406,1.46347,1.46347,100600000.0
2007-11-29 01:34:00,1.46374,1.46409,1.46371,1.46405,86900000.0
2007-11-29 01:35:00,1.4642,1.4642,1.46388,1.46406,32400000.0
2007-11-29 01:36:00,1.46402,1.46452,1.46402,1.46444,45400000.0
2007-11-29 01:37:00,1.46419,1.46434,1.46414,1.46432,43700000.0
2007-11-29 01:38:00,1.46434,1.46434,1.46258,1.46361,36000000.0
2007-11-29 01:39:00,1.46386,1.46438,1.46375,1.46438,26000000.0
2007-11-29 01:40:00,1.46423,1.46462,1.46421,1.46444,27200000.0
2007-11-29 01:41:00,1.46428,1.46462,1.46387,1.46422,29200000.0
2007-11-29 01:42:00,1.46402,1.46465,1.46386,1.46399,217400000.0
2007-11-29 01:43:00,1.46422,1.46446,1.46415,1.46426,47000000.0
2007-11-29 01:44:00,1.46404,1.46413,1.46383,1.46412,205000001.0
2007-11-29 01:45:00,1.46397,1.46428,1.46378,1.46392,185700000.0
2007-11-29 01:46:00,1.46388,1.46392,1.46381,1.4639,41700000.0
2007-11-29 01:47:00,1.46376,1.46376,1.4634,1.46351,67700000.0
2007-11-29 01:48:00,1.46342,1.46345,1.46332,1.46343,39300000.0
2007-11-29 01:49:00,1.46347,1.46355,1.46323,1.46323,133800000.0
2007-11-29 01:50:00,1.46357,1.46385,1.46324,1.46383,150200000.0
2007-11-29 01:51:00,1.46376,1.46388,1.46369,1.46377,51400000.0
2007-11-29 01:52:00,1.4637,1.4637,1.46309,1.46366,150600000.0
2007-11-29 01:53:00,1.46376,1.46376,1.46338,1.46374,69400000.0
2007-11-29 01:54:00,1.46352,1.46359,1.4631,1.46338,50200000.0
2007-11-29 01:55:00,1.46342,1.46369,1.46334,1.46342,48600000.0
2007-11-29 01:56:00,1.46345,1.46359,1.46334,1.46334,69600000.0
2007-11-29 01:57:00,1.4632,1.46379,1.46319,1.46332,101400001.0
2007-11-29 01:58:00,1.46348,1.46363,1.46328,1.46346,59000000.0
2007-11-29 01:59:00,1.46367,1.46415,1.46367,1.46412,33000000.0
2007-11-29 02:00:00,1.46407,1.46407,1.4635,1.4635,63100001.0
2007-11-29 02:01:00,1.46333,1.46383,1.46328,1.46334,35800000.0
2007-11-29 02:02:00,1.46331,1.46358,1.46331,1.46348,31200000.0
2007-11-29 02:03:00,1.46352,1.46383,1.46337,1.46348,40200000.0
2007-11-29 02:04:00,1.46323,1.46333,1.46308,1.46312,36600000.0
2007-11-29 02:05:00,1.46334,1.4636,1.46327,1.46352,35000000.0
2007-11-29 02:06:00,1.46347,1.46347,1.4629,1.46299,52800000.0
2007-11-29 02:07:00,1.46294,1.46333,1.46294,1.46317,29400000.0
2007-11-29 02:08:00,1.46299,1.4632,1.46299,1.46305,43800000.0
2007-11-29 02:09:00,1.46308,1.46308,1.46242,1.46282,34400000.0
2007-11-29 02:10:00,1.46295,1.46306,1.46251,1.46297,40400000.0
2007-11-29 02:11:00,1.46262,1.46305,1.46257,1.46305,33100000.0
2007-11-29 02:12:00,1.463,1.46321,1.46255,1.46255,30200000.0
2007-11-29 02:13:00,1.46252,1.46255,1.46228,1.46232,38000000.0
2007-11-29 02:14:00,1.46229,1.46243,1.46216,1.46227,45200001.0
2007-11-29 02:15:00,1.46258,1.4628,1.46245,1.4628,25600000.0
2007-11-29 02:16:00,1.46291,1.46298,1.46258,1.46268,28800000.0
2007-11-29 02:17:00,1.46281,1.4632,1.46277,1.4632,39000000.0
2007-11-29 02:18:00,1.46311,1.46324,1.46275,1.4628,39400000.0
2007-11-29 02:19:00,1.46285,1.46302,1.46285,1.463,44200001.0
2007-11-29 02:20:00,1.46326,1.46351,1.46281,1.46351,47000000.0
2007-11-29 02:21:00,1.46345,1.46361,1.46327,1.46337,20800000.0
2007-11-29 02:22:00,1.46322,1.46322,1.46256,1.46283,23000000.0
2007-11-29 02:23:00,1.46284,1.46293,1.46273,1.46273,41200001.0
2007-11-29 02:24:00,1.46248,1.46304,1.46248,1.46288,43200000.0
2007-11-29 02:25:00,1.46287,1.46299,1.46241,1.46271,23400000.0
2007-11-29 02:26:00,1.46283,1.46295,1.46272,1.46291,33200000.0
2007-11-29 02:27:00,1.46294,1.46325,1.4629,1.46301,34600000.0
2007-11-29 02:28:00,1.46308,1.46314,1.4629,1.46294,34200000.0
2007-11-29 02:29:00,1.46297,1.46313,1.46274,1.46313,35900000.0
2007-11-29 02:30:00,1.46301,1.46353,1.46301,1.46353,22000000.0
2007-11-29 02:31:00,1.46338,1.46352,1.46311,1.46322,37400000.0
2007-11-29 02:32:00,1.46332,1.46337,1.46317,1.46332,28200000.0
2007-11-29 02:33:00,1.46334,1.46355,1.46326,1.46346,40200000.0
2007-11-29 02:34:00,1.46372,1.4639,1.46329,1.46339,47800001.0
2007-11-29 02:35:00,1.4635,1.4635,1.46319,1.46347,23400000.0
2007-11-29 02:36:00,1.4632,1.46352,1.4632,1.46351,44500000.0
2007-11-29 02:37:00,1.46367,1.46383,1.46359,1.46374,26400000.0
2007-11-29 02:38:00,1.46393,1.4641,1.46364,1.46364,44000000.0
2007-11-29 02:39:00,1.46374,1.46376,1.46318,1.46347,40000000.0
2007-11-29 02:40:00,1.46347,1.46366,1.46335,1.46343,37600000.0
2007-11-29 02:41:00,1.46369,1.46405,1.46342,1.46405,28600000.0
2007-11-29 02:42:00,1.46416,1.46416,1.46383,1.46396,37700000.0
2007-11-29 02:43:00,1.46371,1.46438,1.46371,1.46438,59100000.0
2007-11-29 02:44:00,1.4643,1.46441,1.46413,1.46441,18400000.0
2007-11-29 02:45:00,1.46431,1.46451,1.46408,1.46428,27800000.0
2007-11-29 02:46:00,1.46441,1.46441,1.46408,1.46433,37000000.0
2007-11-29 02:47:00,1.46424,1.46446,1.46385,1.46404,24600000.0
2007-11-29 02:48:00,1.46466,1.465,1.46455,1.465,40000000.0
2007-11-29 02:49:00,1.4654,1.46542,1.46426,1.4646,27000000.0
2007-11-29 02:50:00,1.46473,1.46474,1.46443,1.46472,44800000.0
2007-11-29 02:51:00,1.46439,1.46516,1.46439,1.46516,45700000.0
2007-11-29 02:52:00,1.46516,1.46571,1.46511,1.46571,46000000.0
2007-11-29 02:53:00,1.46573,1.46593,1.46563,1.46591,47400001.0
2007-11-29 02:54:00,1.46586,1.46621,1.46585,1.4659,44400000.0
2007-11-29 02:55:00,1.46583,1.4659,1.46575,1.46577,40800000.0
2007-11-29 02:56:00,1.46576,1.46576,1.46551,1.46572,35000000.0
2007-11-29 02:57:00,1.46527,1.46563,1.46527,1.46557,52000001.0
2007-11-29 02:58:00,1.46565,1.46587,1.4653,1.46584,37700000.0
2007-11-29 02:59:00,1.46601,1.46617,1.46597,1.46611,57500000.0
2007-11-29 03:00:00,1.46602,1.46606,1.46592,1.46606,41500000.0
2007-11-29 03:01:00,1.46595,1.46649,1.46585,1.46649,36100000.0
2007-11-29 03:02:00,1.46613,1.46618,1.46602,1.46617,43500000.0
2007-11-29 03:03:00,1.46626,1.46626,1.46588,1.46605,69400001.0
2007-11-29 03:04:00,1.46608,1.46608,1.46491,1.46491,36800000.0
2007-11-29 03:05:00,1.46547,1.46547,1.46497,1.46497,28900000.0
2007-11-29 03:06:00,1.46532,1.46532,1.4649,1.46497,57200000.0
2007-11-29 03:07:00,1.46524,1.46524,1.4645,1.46467,34200000.0
2007-11-29 03:08:00,1.46468,1.46471,1.46437,1.46448,47400000.0
2007-11-29 03:09:00,1.46463,1.46482,1.46417,1.46463,20800000.0
2007-11-29 03:10:00,1.46468,1.46497,1.46445,1.46495,47000000.0
2007-11-29 03:11:00,1.4648,1.46493,1.46427,1.46427,22000000.0
2007-11-29 03:12:00,1.46445,1.46445,1.46418,1.46444,34000000.0
2007-11-29 03:13:00,1.46465,1.46483,1.46436,1.46483,48900001.0
2007-11-29 03:14:00,1.4649,1.4649,1.46439,1.46459,77300002.0
2007-11-29 03:15:00,1.46447,1.46478,1.46445,1.46474,30200000.0
2007-11-29 03:16:00,1.46456,1.46473,1.46416,1.46451,25600000.0
2007-11-29 03:17:00,1.46457,1.46491,1.46439,1.46491,48100000.0
2007-11-29 03:18:00,1.46502,1.4651,1.4648,1.4651,30600000.0
2007-11-29 03:19:00,1.46523,1.46523,1.46484,1.46496,27000000.0
2007-11-29 03:20:00,1.46492,1.46492,1.46407,1.46411,44600000.0
2007-11-29 03:21:00,1.46408,1.46414,1.46371,1.46383,25800000.0
2007-11-29 03:22:00,1.46426,1.46432,1.46421,1.4643,24800000.0
2007-11-29 03:23:00,1.46412,1.46412,1.46385,1.46405,32400000.0
2007-11-29 03:24:00,1.46409,1.46441,1.46392,1.46431,25400000.0
2007-11-29 03:25:00,1.46388,1.46448,1.46388,1.46448,42600000.0
2007-11-29 03:26:00,1.46453,1.46474,1.46436,1.46474,15600000.0
2007-11-29 03:27:00,1.46452,1.46468,1.4644,1.4645,42400000.0
2007-11-29 03:28:00,1.46455,1.46455,1.46413,1.46413,25800000.0
2007-11-29 03:29:00,1.46421,1.46454,1.46416,1.46416,30800000.0
2007-11-29 03:30:00,1.46448,1.46461,1.46433,1.46447,47400000.0
2007-11-29 03:31:00,1.4645,1.46474,1.46444,1.46467,39700000.0
2007-11-29 03:32:00,1.4647,1.46495,1.46463,1.46495,42400000.0
2007-11-29 03:33:00,1.46475,1.46488,1.46458,1.46488,39800000.0
2007-11-29 03:34:00,1.46484,1.46506,1.46473,1.465,40400000.0
2007-11-29 03:35:00,1.465,1.46531,1.46487,1.46531,44600000.0
2007-11-29 03:36:00,1.46498,1.46525,1.46463,1.46498,39200000.0
2007-11-29 03:37:00,1.46498,1.4652,1.46494,1.46502,42600000.0
2007-11-29 03:38:00,1.46514,1.46516,1.46488,1.46488,39200000.0
2007-11-29 03:39:00,1.46492,1.46492,1.46458,1.46475,44400000.0
2007-11-29 03:40:00,1.46476,1.4648,1.46469,1.46478,30200000.0
2007-11-29 03:41:00,1.46466,1.46488,1.46458,1.46474,33800000.0
2007-11-29 03:42:00,1.46454,1.46468,1.46439,1.46455,46700000.0
2007-11-29 03:43:00,1.46433,1.46439,1.46415,1.46439,25600000.0
2007-11-29 03:44:00,1.46443,1.46479,1.46437,1.46437,38000000.0
2007-11-29 03:45:00,1.46457,1.46457,1.46425,1.46439,32700000.0
2007-11-29 03:46:00,1.46442,1.46455,1.46418,1.46447,21000000.0
2007-11-29 03:47:00,1.46437,1.46464,1.46433,1.46463,18600000.0
2007-11-29 03:48:00,1.46441,1.46468,1.46441,1.46463,61000000.0
2007-11-29 03:49:00,1.46453,1.46465,1.46445,1.46458,24600000.0
2007-11-29 03:50:00,1.46449,1.46475,1.46431,1.46452,60899999.0
2007-11-29 03:51:00,1.46465,1.46465,1.46437,1.46463,51300000.0
2007-11-29 03:52:00,1.46466,1.46472,1.46448,1.46468,51400001.0
2007-11-29 03:53:00,1.46489,1.46489,1.46471,1.46477,44600000.0
2007-11-29 03:54:00,1.46474,1.46494,1.46464,1.46494,40200000.0
2007-11-29 03:55:00,1.46504,1.46521,1.46499,1.46516,24600000.0
2007-11-29 03:56:00,1.46499,1.46524,1.46499,1.46507,41000000.0
2007-11-29 03:57:00,1.46512,1.46563,1.46502,1.46563,42400000.0
2007-11-29 03:58:00,1.46553,1.46575,1.46543,1.46575,58400001.0
2007-11-29 03:59:00,1.46554,1.4656,1.46533,1.46552,60300000.0
2007-11-29 04:00:00,1.46557,1.46577,1.46549,1.46575,40100000.0
2007-11-29 04:01:00,1.46559,1.46559,1.46503,1.46536,35700000.0
2007-11-29 04:02:00,1.46542,1.46549,1.46516,1.46548,34000000.0
2007-11-29 04:03:00,1.46545,1.46576,1.46534,1.46571,28200000.0
2007-11-29 04:04:00,1.46544,1.46555,1.46539,1.46539,58600001.0
2007-11-29 04:05:00,1.46468,1.46538,1.46468,1.46536,47000001.0
2007-11-29 04:06:00,1.4654,1.46541,1.46483,1.46506,32800000.0
2007-11-29 04:07:00,1.46511,1.46523,1.46467,1.46482,31400000.0
2007-11-29 04:08:00,1.46465,1.46478,1.46427,1.46428,48000000.0
2007-11-29 04:09:00,1.4642,1.46439,1.464,1.46427,20800000.0
2007-11-29 04:10:00,1.46419,1.4645,1.46402,1.4645,44600001.0
2007-11-29 04:11:00,1.46423,1.46441,1.46411,1.46424,35400000.0
2007-11-29 04:12:00,1.46418,1.46434,1.46403,1.46434,58400000.0
2007-11-29 04:13:00,1.46446,1.46449,1.46392,1.46447,32600000.0
2007-11-29 04:14:00,1.46424,1.46446,1.46396,1.46414,45600000.0
2007-11-29 04:15:00,1.46439,1.46469,1.46439,1.46465,55700000.0
2007-11-29 04:16:00,1.46483,1.46519,1.46442,1.46512,47400000.0
2007-11-29 04:17:00,1.46503,1.4651,1.46471,1.46488,22200000.0
2007-11-29 04:18:00,1.46421,1.46473,1.46421,1.46431,39600000.0
2007-11-29 04:19:00,1.46402,1.46402,1.46383,1.46399,33600000.0
2007-11-29 04:20:00,1.46377,1.46398,1.46372,1.46375,25000000.0
2007-11-29 04:21:00,1.46408,1.46414,1.46397,1.4641,57200001.0
2007-11-29 04:22:00,1.46401,1.46413,1.46399,1.46411,23200000.0
2007-11-29 04:23:00,1.4639,1.4641,1.4639,1.4641,30600000.0
2007-11-29 04:24:00,1.46402,1.46418,1.464,1.46404,31600000.0
2007-11-29 04:25:00,1.46405,1.4644,1.464,1.464,45200000.0
2007-11-29 04:26:00,1.46421,1.46439,1.46409,1.46409,48400000.0
2007-11-29 04:27:00,1.46418,1.46421,1.46366,1.46366,27200000.0
2007-11-29 04:28:00,1.46378,1.46413,1.46332,1.46413,26700000.0
2007-11-29 04:29:00,1.4641,1.4641,1.46368,1.46405,35800000.0
2007-11-29 04:30:00,1.46397,1.46397,1.46329,1.46336,47000000.0
2007-11-29 04:31:00,1.46308,1.46329,1.46278,1.46308,60400000.0
2007-11-29 04:32:00,1.46302,1.46337,1.46302,1.46337,29600000.0
2007-11-29 04:33:00,1.46344,1.46348,1.46318,1.46348,44100000.0
2007-11-29 04:34:00,1.46348,1.46348,1.46318,1.46333,42600000.0
2007-11-29 04:35:00,1.46334,1.46359,1.46334,1.46343,26400000.0
2007-11-29 04:36:00,1.4636,1.4637,1.46341,1.46363,18200000.0
2007-11-29 04:37:00,1.46382,1.46382,1.46345,1.46367,37300000.0
2007-11-29 04:38:00,1.46385,1.46427,1.46385,1.46427,33000000.0
2007-11-29 04:39:00,1.46417,1.46449,1.46402,1.46436,34400000.0
2007-11-29 04:40:00,1.46428,1.46452,1.46414,1.46416,42000000.0
2007-11-29 04:41:00,1.46404,1.4644,1.46398,1.46424,29800000.0
2007-11-29 04:42:00,1.46411,1.46425,1.46405,1.46424,36300000.0
2007-11-29 04:43:00,1.46428,1.46443,1.46412,1.46438,37600000.0
2007-11-29 04:44:00,1.46444,1.4646,1.46391,1.46448,47200000.0
2007-11-29 04:45:00,1.4644,1.46451,1.46436,1.46448,38900000.0
2007-11-29 04:46:00,1.46429,1.46455,1.46386,1.46386,22800000.0
2007-11-29 04:47:00,1.46461,1.46473,1.46452,1.46473,33200000.0
2007-11-29 04:48:00,1.4646,1.46479,1.4645,1.4647,50300000.0
2007-11-29 04:49:00,1.4641,1.46419,1.46366,1.46366,56600000.0
2007-11-29 04:50:00,1.46371,1.46392,1.46339,1.46357,37800000.0
2007-11-29 04:51:00,1.46351,1.46364,1.46334,1.46363,30200000.0
2007-11-29 04:52:00,1.46371,1.4639,1.46364,1.46369,35400000.0
2007-11-29 04:53:00,1.46397,1.46399,1.46363,1.46373,59400000.0
2007-11-29 04:54:00,1.46408,1.46408,1.46376,1.46379,43800000.0
2007-11-29 04:55:00,1.4639,1.4639,1.46376,1.46385,42400001.0
2007-11-29 04:56:00,1.4638,1.46461,1.4638,1.46461,53100000.0
2007-11-29 04:57:00,1.46465,1.46465,1.46411,1.4642,45800001.0
2007-11-29 04:58:00,1.46417,1.46417,1.4639,1.4639,45700000.0
2007-11-29 04:59:00,1.46372,1.46416,1.46372,1.46412,34800001.0
2007-11-29 05:00:00,1.46406,1.46418,1.46383,1.46404,38200000.0
2007-11-29 05:01:00,1.464,1.46415,1.464,1.46408,19800000.0
2007-11-29 05:02:00,1.46381,1.4642,1.46381,1.46419,57400001.0
2007-11-29 05:03:00,1.46428,1.46428,1.46396,1.46406,30200000.0
2007-11-29 05:04:00,1.46389,1.46421,1.46389,1.46421,37400001.0
2007-11-29 05:05:00,1.46405,1.46416,1.46397,1.46416,26200000.0
2007-11-29 05:06:00,1.46419,1.46438,1.46399,1.46438,36400000.0
2007-11-29 05:07:00,1.4644,1.4644,1.464,1.46433,28800000.0
2007-11-29 05:08:00,1.46429,1.46442,1.46416,1.46435,44400000.0
2007-11-29 05:09:00,1.46436,1.46441,1.46402,1.46415,26800000.0
2007-11-29 05:10:00,1.46416,1.4644,1.46377,1.46417,33200000.0
2007-11-29 05:11:00,1.46444,1.46444,1.46389,1.46389,33700000.0
2007-11-29 05:12:00,1.46388,1.46406,1.46378,1.46406,35000000.0
2007-11-29 05:13:00,1.464,1.46412,1.46391,1.46396,20000000.0
2007-11-29 05:14:00,1.46399,1.46399,1.46367,1.46383,43700000.0
2007-11-29 05:15:00,1.46383,1.46403,1.46376,1.46392,36200000.0
2007-11-29 05:16:00,1.46392,1.4641,1.4637,1.46405,28900000.0
2007-11-29 05:17:00,1.46388,1.464,1.4636,1.4636,30400000.0
2007-11-29 05:18:00,1.46362,1.46395,1.46357,1.46365,33900000.0
2007-11-29 05:19:00,1.46352,1.46399,1.46352,1.46399,52100000.0
2007-11-29 05:20:00,1.46396,1.46411,1.46385,1.46399,28400000.0
2007-11-29 05:21:00,1.46411,1.46432,1.46404,1.46418,44600001.0
2007-11-29 05:22:00,1.46437,1.46473,1.46436,1.46462,31200000.0
2007-11-29 05:23:00,1.46403,1.46465,1.46403,1.46461,30800000.0
2007-11-29 05:24:00,1.46443,1.46459,1.46441,1.46454,45700000.0
2007-11-29 05:25:00,1.46433,1.46448,1.4642,1.46425,42600000.0
2007-11-29 05:26:00,1.46435,1.46435,1.46402,1.46402,26800000.0
2007-11-29 05:27:00,1.46413,1.46426,1.46402,1.46419,21000000.0
2007-11-29 05:28:00,1.46445,1.46451,1.46374,1.46451,25800000.0
2007-11-29 05:29:00,1.46447,1.46463,1.46425,1.46453,42200000.0
2007-11-29 05:30:00,1.46454,1.46459,1.46429,1.46458,28400000.0
2007-11-29 05:31:00,1.46458,1.46461,1.46436,1.46444,40600000.0
2007-11-29 05:32:00,1.46454,1.46459,1.46423,1.46426,63400000.0
2007-11-29 05:33:00,1.46478,1.46478,1.4643,1.4643,42300000.0
2007-11-29 05:34:00,1.46448,1.46455,1.46421,1.46429,35800000.0
2007-11-29 05:35:00,1.46437,1.46443,1.4641,1.46443,33800000.0
2007-11-29 05:36:00,1.4643,1.46457,1.4643,1.46448,21200000.0
2007-11-29 05:37:00,1.46455,1.46461,1.4643,1.4646,30000000.0
2007-11-29 05:38:00,1.46452,1.46462,1.46405,1.46427,33900000.0
2007-11-29 05:39:00,1.46429,1.46439,1.46403,1.46433,28000000.0
2007-11-29 05:40:00,1.46425,1.46447,1.46425,1.4643,20000000.0
2007-11-29 05:41:00,1.46428,1.46443,1.46399,1.46442,48000000.0
2007-11-29 05:42:00,1.46435,1.46467,1.46425,1.46467,26300000.0
2007-11-29 05:43:00,1.46463,1.46492,1.46463,1.4648,49800000.0
2007-11-29 05:44:00,1.4648,1.46493,1.46454,1.46459,49600000.0
2007-11-29 05:45:00,1.4641,1.46442,1.4641,1.46423,74800001.0
2007-11-29 05:46:00,1.46456,1.46465,1.46445,1.46454,27600000.0
2007-11-29 05:47:00,1.46456,1.46502,1.46456,1.46476,56300000.0
2007-11-29 05:48:00,1.46459,1.46479,1.46459,1.46474,26200000.0
2007-11-29 05:49:00,1.46468,1.46472,1.46438,1.46441,42400000.0
2007-11-29 05:50:00,1.46449,1.46483,1.46438,1.46466,27800000.0
2007-11-29 05:51:00,1.46473,1.46494,1.46429,1.46429,44800000.0
2007-11-29 05:52:00,1.46441,1.46491,1.4644,1.46472,63200001.0
2007-11-29 05:53:00,1.46447,1.4649,1.46447,1.4649,42000000.0
2007-11-29 05:54:00,1.46455,1.46455,1.46423,1.46448,36200000.0
2007-11-29 05:55:00,1.46419,1.46449,1.46408,1.46449,36400000.0
2007-11-29 05:56:00,1.46457,1.46466,1.46446,1.46465,39000000.0
2007-11-29 05:57:00,1.46437,1.4645,1.46399,1.46403,44100000.0
2007-11-29 05:58:00,1.46412,1.46428,1.46402,1.46402,39800000.0
2007-11-29 05:59:00,1.46425,1.46432,1.46411,1.46425,69600000.0
2007-11-29 06:00:00,1.46406,1.46454,1.46406,1.4644,57000001.0
2007-11-29 06:01:00,1.46434,1.46455,1.46404,1.46404,29000000.0
2007-11-29 06:02:00,1.46403,1.46433,1.46361,1.46433,56600000.0
2007-11-29 06:03:00,1.46433,1.46462,1.46433,1.46457,42600000.0
2007-11-29 06:04:00,1.46453,1.46453,1.46407,1.46434,38000000.0
2007-11-29 06:05:00,1.46427,1.46451,1.46399,1.46429,58600000.0
2007-11-29 06:06:00,1.46436,1.46448,1.46435,1.46443,25400000.0
2007-11-29 06:07:00,1.46445,1.46445,1.4642,1.4642,77200000.0
2007-11-29 06:08:00,1.46432,1.46447,1.46418,1.46442,33600000.0
2007-11-29 06:09:00,1.46439,1.46441,1.46405,1.46405,22800000.0
2007-11-29 06:10:00,1.46422,1.46446,1.4642,1.46444,27000000.0
2007-11-29 06:11:00,1.46443,1.46444,1.46395,1.46395,40800000.0
2007-11-29 06:12:00,1.46433,1.46452,1.46412,1.46412,32800000.0
2007-11-29 06:13:00,1.46419,1.46445,1.46389,1.46434,56100000.0
2007-11-29 06:14:00,1.46459,1.46477,1.46445,1.46477,36200000.0
2007-11-29 06:15:00,1.46461,1.46468,1.46436,1.46448,28000000.0
2007-11-29 06:16:00,1.4648,1.46493,1.46476,1.46488,29600000.0
2007-11-29 06:17:00,1.46456,1.46551,1.46456,1.46551,43400001.0
2007-11-29 06:18:00,1.46556,1.4656,1.46542,1.46552,46800000.0
2007-11-29 06:19:00,1.46552,1.46562,1.46538,1.46545,31600000.0
2007-11-29 06:20:00,1.46553,1.46555,1.46524,1.46524,23000000.0
2007-11-29 06:21:00,1.46528,1.46542,1.4652,1.46542,43600000.0
2007-11-29 06:22:00,1.46543,1.46549,1.46515,1.46542,24000000.0
2007-11-29 06:23:00,1.46547,1.46547,1.46472,1.46512,25800000.0
2007-11-29 06:24:00,1.465,1.465,1.46455,1.46483,25800000.0
2007-11-29 06:25:00,1.46481,1.46497,1.4647,1.4647,19400000.0
2007-11-29 06:26:00,1.46449,1.46449,1.46383,1.46406,52600000.0
2007-11-29 06:27:00,1.46401,1.46418,1.4639,1.46418,42300000.0
2007-11-29 06:28:00,1.4641,1.46469,1.46406,1.46469,22400000.0
2007-11-29 06:29:00,1.46471,1.46505,1.46471,1.46493,33200000.0
2007-11-29 06:30:00,1.46507,1.46513,1.46496,1.46513,47200000.0
2007-11-29 06:31:00,1.46504,1.46515,1.46495,1.46495,22200000.0
2007-11-29 06:32:00,1.46485,1.46523,1.46484,1.46512,25000000.0
2007-11-29 06:33:00,1.46494,1.46529,1.46494,1.46519,24600000.0
2007-11-29 06:34:00,1.4649,1.46547,1.4649,1.46526,43000000.0
2007-11-29 06:35:00,1.4653,1.46564,1.46521,1.46534,43200000.0
2007-11-29 06:36:00,1.46506,1.46558,1.46506,1.46542,55500000.0
2007-11-29 06:37:00,1.46554,1.46579,1.46532,1.46532,53000001.0
2007-11-29 06:38:00,1.46568,1.46568,1.46528,1.46528,43200000.0
2007-11-29 06:39:00,1.46531,1.46557,1.46531,1.46538,46500000.0
2007-11-29 06:40:00,1.4652,1.46536,1.46516,1.46516,26800000.0
2007-11-29 06:41:00,1.46495,1.46495,1.46411,1.46476,20000000.0
2007-11-29 06:42:00,1.46419,1.46456,1.46419,1.46436,42800000.0
2007-11-29 06:43:00,1.46419,1.46438,1.46403,1.46423,37200000.0
2007-11-29 06:44:00,1.4645,1.46478,1.46446,1.4647,34200000.0
2007-11-29 06:45:00,1.46467,1.46512,1.46467,1.46502,45600000.0
2007-11-29 06:46:00,1.46517,1.46529,1.46486,1.46486,42000000.0
2007-11-29 06:47:00,1.46495,1.46499,1.46478,1.46489,49000000.0
2007-11-29 06:48:00,1.46457,1.46487,1.46445,1.46467,33800000.0
2007-11-29 06:49:00,1.46482,1.4651,1.46482,1.4651,36000000.0
2007-11-29 06:50:00,1.46512,1.46518,1.46486,1.46486,37600000.0
2007-11-29 06:51:00,1.46407,1.46428,1.46362,1.46427,32900000.0
2007-11-29 06:52:00,1.46397,1.464,1.46365,1.464,17200000.0
2007-11-29 06:53:00,1.46411,1.46421,1.46406,1.46414,37200000.0
2007-11-29 06:54:00,1.46413,1.46438,1.46397,1.46418,38400000.0
2007-11-29 06:55:00,1.46438,1.46448,1.46415,1.46439,24600000.0
2007-11-29 06:56:00,1.46463,1.46473,1.46448,1.46473,29200000.0
2007-11-29 06:57:00,1.46494,1.46494,1.46446,1.46461,49400000.0
2007-11-29 06:58:00,1.46445,1.46507,1.46445,1.46505,30200000.0
2007-11-29 06:59:00,1.46489,1.46499,1.46453,1.46491,40000000.0
2007-11-29 07:00:00,1.4651,1.46512,1.46436,1.46436,43400000.0
2007-11-29 07:01:00,1.46417,1.46455,1.46417,1.4644,54200000.0
2007-11-29 07:02:00,1.4642,1.46441,1.46416,1.46416,49000000.0
2007-11-29 07:03:00,1.46434,1.46437,1.4642,1.46427,40200000.0
2007-11-29 07:04:00,1.46435,1.46445,1.46395,1.4641,30600000.0
2007-11-29 07:05:00,1.46388,1.46424,1.46372,1.46372,52500000.0
2007-11-29 07:06:00,1.46396,1.46432,1.46396,1.46432,43400000.0
2007-11-29 07:07:00,1.46437,1.46469,1.46437,1.46469,41200000.0
2007-11-29 07:08:00,1.46481,1.46486,1.46403,1.46403,37800000.0
2007-11-29 07:09:00,1.46407,1.46411,1.46394,1.46398,37200000.0
2007-11-29 07:10:00,1.46427,1.46468,1.46427,1.46441,32900000.0
2007-11-29 07:11:00,1.46445,1.46462,1.46438,1.4644,44600000.0
2007-11-29 07:12:00,1.46455,1.46479,1.46407,1.46421,42400000.0
2007-11-29 07:13:00,1.46443,1.46453,1.46428,1.46434,51800000.0
2007-11-29 07:14:00,1.46423,1.46437,1.46398,1.46414,48600000.0
2007-11-29 07:15:00,1.46412,1.46443,1.46408,1.4642,44700000.0
2007-11-29 07:16:00,1.46378,1.46427,1.46378,1.46427,52500000.0
2007-11-29 07:17:00,1.46449,1.46504,1.46442,1.46459,42400000.0
2007-11-29 07:18:00,1.46459,1.46459,1.46422,1.46442,47700000.0
2007-11-29 07:19:00,1.46444,1.46479,1.46444,1.46456,30600000.0
2007-11-29 07:20:00,1.46439,1.46457,1.46421,1.46441,44800000.0
2007-11-29 07:21:00,1.46457,1.46501,1.46447,1.46501,25200000.0
2007-11-29 07:22:00,1.46502,1.46523,1.46495,1.46509,64300001.0
2007-11-29 07:23:00,1.46502,1.46539,1.46492,1.46536,48000000.0
2007-11-29 07:24:00,1.46512,1.46524,1.46499,1.46507,37000000.0
2007-11-29 07:25:00,1.4652,1.4652,1.4648,1.46503,33800000.0
2007-11-29 07:26:00,1.46497,1.46524,1.46497,1.46524,37500001.0
2007-11-29 07:27:00,1.4653,1.46537,1.46466,1.46514,34000000.0
2007-11-29 07:28:00,1.4652,1.46539,1.46493,1.46528,38700000.0
2007-11-29 07:29:00,1.46529,1.46535,1.46506,1.46535,27000000.0
2007-11-29 07:30:00,1.46537,1.46537,1.46457,1.46501,94600000.0
2007-11-29 07:31:00,1.4648,1.46516,1.46472,1.46515,25500000.0
2007-11-29 07:32:00,1.46472,1.46506,1.46454,1.46489,36600000.0
2007-11-29 07:33:00,1.46477,1.46484,1.46451,1.46451,33200000.0
2007-11-29 07:34:00,1.46473,1.46514,1.46473,1.46514,59200000.0
2007-11-29 07:35:00,1.46482,1.46495,1.46446,1.46452,23000000.0
2007-11-29 07:36:00,1.46422,1.46441,1.46393,1.46411,43400000.0
2007-11-29 07:37:00,1.46413,1.46414,1.46383,1.46414,28400000.0
2007-11-29 07:38:00,1.46412,1.46424,1.46398,1.46424,32200000.0
2007-11-29 07:39:00,1.46421,1.46458,1.46414,1.46421,31800000.0
2007-11-29 07:40:00,1.46422,1.46448,1.46406,1.46448,38500000.0
2007-11-29 07:41:00,1.46449,1.46467,1.46436,1.46458,52600000.0
2007-11-29 07:42:00,1.46443,1.46454,1.46416,1.4644,57400001.0
2007-11-29 07:43:00,1.46434,1.46473,1.46434,1.46473,38400000.0
2007-11-29 07:44:00,1.46466,1.46466,1.46437,1.46452,38000000.0
2007-11-29 07:45:00,1.46436,1.46466,1.46395,1.46445,43600000.0
2007-11-29 07:46:00,1.46451,1.46463,1.46434,1.4646,35000000.0
2007-11-29 07:47:00,1.46429,1.46476,1.46429,1.46468,39800000.0
2007-11-29 07:48:00,1.46465,1.46473,1.46439,1.46458,30500000.0
2007-11-29 07:49:00,1.46459,1.46463,1.46413,1.46413,57300000.0
2007-11-29 07:50:00,1.46448,1.46454,1.46419,1.46419,36200000.0
2007-11-29 07:51:00,1.46415,1.4645,1.46415,1.46432,23200000.0
2007-11-29 07:52:00,1.46429,1.4644,1.46358,1.46368,15000000.0
2007-11-29 07:53:00,1.46375,1.46404,1.46367,1.46384,31200000.0
2007-11-29 07:54:00,1.46364,1.46369,1.46347,1.46347,34000000.0
2007-11-29 07:55:00,1.46377,1.46393,1.46353,1.46382,40200000.0
2007-11-29 07:56:00,1.46384,1.46397,1.46365,1.46385,38500000.0
2007-11-29 07:57:00,1.46372,1.46413,1.46372,1.46413,19400000.0
2007-11-29 07:58:00,1.46404,1.46429,1.46404,1.46424,49400000.0
2007-11-29 07:59:00,1.46379,1.46417,1.46379,1.46414,42400000.0
2007-11-29 08:00:00,1.46396,1.46412,1.46385,1.46412,36600000.0
2007-11-29 08:01:00,1.46406,1.46416,1.46406,1.46409,23000000.0
2007-11-29 08:02:00,1.46408,1.46433,1.46382,1.46406,38700000.0
2007-11-29 08:03:00,1.46399,1.46399,1.46345,1.46349,25600000.0
2007-11-29 08:04:00,1.46356,1.46388,1.46356,1.46378,40200000.0
2007-11-29 08:05:00,1.46387,1.46387,1.4638,1.46386,36800001.0
2007-11-29 08:06:00,1.46386,1.46404,1.46352,1.46397,81900002.0
2007-11-29 08:07:00,1.46388,1.46445,1.46388,1.46445,32400000.0
2007-11-29 08:08:00,1.46416,1.46422,1.46398,1.46398,42400000.0
2007-11-29 08:09:00,1.464,1.46418,1.46382,1.46418,44400000.0
2007-11-29 08:10:00,1.46412,1.46412,1.46384,1.46397,51600001.0
2007-11-29 08:11:00,1.46392,1.46412,1.46392,1.46412,38200000.0
2007-11-29 08:12:00,1.46409,1.46409,1.4637,1.46398,66800001.0
2007-11-29 08:13:00,1.46362,1.46402,1.46362,1.46372,42300000.0
2007-11-29 08:14:00,1.46373,1.46388,1.4637,1.46375,36200000.0
2007-11-29 08:15:00,1.46384,1.46413,1.46384,1.46407,61900000.0
2007-11-29 08:16:00,1.46428,1.46446,1.46399,1.46446,75400003.0
2007-11-29 08:17:00,1.46456,1.46456,1.46418,1.46438,48600000.0
2007-11-29 08:18:00,1.46458,1.46458,1.46409,1.46427,30000000.0
2007-11-29 08:19:00,1.46433,1.46433,1.46382,1.46406,47200000.0
2007-11-29 08:20:00,1.4641,1.46423,1.46398,1.46414,32800000.0
2007-11-29 08:21:00,1.46397,1.46422,1.46364,1.46364,38200000.0
2007-11-29 08:22:00,1.46373,1.46404,1.46369,1.46385,37500000.0
2007-11-29 08:23:00,1.46367,1.46368,1.4633,1.46354,25800000.0
2007-11-29 08:24:00,1.46375,1.46384,1.4634,1.46371,38100000.0
2007-11-29 08:25:00,1.46367,1.46405,1.46365,1.46385,46300000.0
2007-11-29 08:26:00,1.46412,1.46412,1.46374,1.46406,49200000.0
2007-11-29 08:27:00,1.46403,1.46403,1.46388,1.46399,27500000.0
2007-11-29 08:28:00,1.46406,1.46406,1.46381,1.46406,34800000.0
2007-11-29 08:29:00,1.46401,1.46411,1.46401,1.46403,46600000.0
2007-11-29 08:30:00,1.46401,1.46407,1.46352,1.4638,22600000.0
2007-11-29 08:31:00,1.46385,1.4641,1.46372,1.46394,25200000.0
2007-11-29 08:32:00,1.46381,1.46394,1.4636,1.46386,33900000.0
2007-11-29 08:33:00,1.46398,1.46423,1.46384,1.46409,23000000.0
2007-11-29 08:34:00,1.46436,1.46444,1.46418,1.46429,31400000.0
2007-11-29 08:35:00,1.46417,1.4643,1.46394,1.46429,52900000.0
2007-11-29 08:36:00,1.46437,1.46437,1.46388,1.46415,59400000.0
2007-11-29 08:37:00,1.46427,1.46434,1.46409,1.46423,36200000.0
2007-11-29 08:38:00,1.4641,1.46422,1.46396,1.46396,46400000.0
2007-11-29 08:39:00,1.4643,1.4643,1.46398,1.46419,25300000.0
2007-11-29 08:40:00,1.46426,1.46426,1.46344,1.46369,31300000.0
2007-11-29 08:41:00,1.46354,1.4638,1.4634,1.46378,27000000.0
2007-11-29 08:42:00,1.46384,1.46384,1.4634,1.46346,46500000.0
2007-11-29 08:43:00,1.46349,1.4637,1.46334,1.46334,40900000.0
2007-11-29 08:44:00,1.46368,1.46397,1.46365,1.46381,32000000.0
2007-11-29 08:45:00,1.46357,1.46397,1.46349,1.46376,39600000.0
2007-11-29 08:46:00,1.46402,1.46402,1.46378,1.46386,33000000.0
2007-11-29 08:47:00,1.46381,1.46381,1.46351,1.46351,21200000.0
2007-11-29 08:48:00,1.46371,1.46375,1.46354,1.46372,29200000.0
2007-11-29 08:49:00,1.46316,1.46379,1.46316,1.46377,46800000.0
2007-11-29 08:50:00,1.46372,1.46383,1.46339,1.46353,34400000.0
2007-11-29 08:51:00,1.46354,1.46363,1.46333,1.46333,62300000.0
2007-11-29 08:52:00,1.46339,1.46359,1.46324,1.46348,55700001.0
2007-11-29 08:53:00,1.46352,1.46352,1.46328,1.46334,25800000.0
2007-11-29 08:54:00,1.46329,1.46339,1.46305,1.46321,35400000.0
2007-11-29 08:55:00,1.46324,1.46324,1.46258,1.46271,35000000.0
2007-11-29 08:56:00,1.46271,1.46296,1.4625,1.46253,42600000.0
2007-11-29 08:57:00,1.46275,1.46275,1.46239,1.46242,32700000.0
2007-11-29 08:58:00,1.46234,1.46234,1.46076,1.46086,40000000.0
2007-11-29 08:59:00,1.46069,1.46092,1.46069,1.46077,23200000.0
2007-11-29 09:00:00,1.46064,1.46157,1.46051,1.46153,32600001.0
2007-11-29 09:01:00,1.46137,1.46142,1.46101,1.46101,20400000.0
2007-11-29 09:02:00,1.46109,1.46115,1.46085,1.46085,43000001.0
2007-11-29 09:03:00,1.46064,1.46122,1.46064,1.46108,32200000.0
2007-11-29 09:04:00,1.46141,1.46154,1.46132,1.46142,31500000.0
2007-11-29 09:05:00,1.46145,1.46149,1.46105,1.46149,30800000.0
2007-11-29 09:06:00,1.4616,1.46171,1.46118,1.46129,26000000.0
2007-11-29 09:07:00,1.46122,1.46141,1.46113,1.46113,34500000.0
2007-11-29 09:08:00,1.46139,1.46153,1.46125,1.46133,34500000.0
2007-11-29 09:09:00,1.46148,1.46157,1.46057,1.46062,36600000.0
2007-11-29 09:10:00,1.46055,1.46076,1.46051,1.46076,30200000.0
2007-11-29 09:11:00,1.46083,1.46114,1.46063,1.46094,47000000.0
2007-11-29 09:12:00,1.46081,1.46081,1.46061,1.46074,30900000.0
2007-11-29 09:13:00,1.46065,1.46077,1.46055,1.46072,27800000.0
2007-11-29 09:14:00,1.46066,1.46129,1.46066,1.46126,35000001.0
2007-11-29 09:15:00,1.46119,1.46169,1.46119,1.46151,31600000.0
2007-11-29 09:16:00,1.4613,1.46157,1.46126,1.46141,34000000.0
2007-11-29 09:17:00,1.46106,1.46131,1.46086,1.46131,35400000.0
2007-11-29 09:18:00,1.46151,1.46174,1.46151,1.46158,43600000.0
2007-11-29 09:19:00,1.46167,1.46195,1.46161,1.46193,33700000.0
2007-11-29 09:20:00,1.46225,1.46234,1.46215,1.46215,21900000.0
2007-11-29 09:21:00,1.46247,1.46253,1.46222,1.46241,32400000.0
2007-11-29 09:22:00,1.46241,1.46254,1.46238,1.46254,32400000.0
2007-11-29 09:23:00,1.46231,1.46279,1.46191,1.46271,35000000.0
2007-11-29 09:24:00,1.46296,1.46314,1.4625,1.4625,28200000.0
2007-11-29 09:25:00,1.46237,1.46251,1.46229,1.46237,37500000.0
2007-11-29 09:26:00,1.46228,1.4625,1.46222,1.4625,54800000.0
2007-11-29 09:27:00,1.46244,1.46244,1.4622,1.46244,41000000.0
2007-11-29 09:28:00,1.46258,1.46258,1.46208,1.46208,20400000.0
2007-11-29 09:29:00,1.46217,1.46238,1.46198,1.46238,38600000.0
2007-11-29 09:30:00,1.46241,1.46269,1.46241,1.46256,37200000.0
2007-11-29 09:31:00,1.46256,1.46311,1.46256,1.46262,39000000.0
2007-11-29 09:32:00,1.46275,1.46287,1.46244,1.46259,47000000.0
2007-11-29 09:33:00,1.46266,1.46288,1.46266,1.46278,37400000.0
2007-11-29 09:34:00,1.46297,1.46322,1.46273,1.46322,36800000.0
2007-11-29 09:35:00,1.46331,1.46374,1.46304,1.46374,32200000.0
2007-11-29 09:36:00,1.46395,1.46405,1.46346,1.46346,49200000.0
2007-11-29 09:37:00,1.46352,1.46364,1.46351,1.46355,47500000.0
2007-11-29 09:38:00,1.46349,1.46372,1.46337,1.46372,31200000.0
2007-11-29 09:39:00,1.46349,1.46356,1.46261,1.46261,47700000.0
2007-11-29 09:40:00,1.46242,1.46272,1.46236,1.46256,67300000.0
2007-11-29 09:41:00,1.46237,1.46237,1.4618,1.46214,34000000.0
2007-11-29 09:42:00,1.46197,1.46238,1.46192,1.46228,47600000.0
2007-11-29 09:43:00,1.46233,1.46285,1.46233,1.46259,32600000.0
2007-11-29 09:44:00,1.46237,1.46238,1.46219,1.46227,40800000.0
2007-11-29 09:45:00,1.46259,1.46276,1.46192,1.46192,38300000.0
2007-11-29 09:46:00,1.46269,1.46332,1.46269,1.4633,40600000.0
2007-11-29 09:47:00,1.46358,1.464,1.46358,1.464,32600000.0
2007-11-29 09:48:00,1.46401,1.46401,1.46348,1.4638,43600001.0
2007-11-29 09:49:00,1.46365,1.46367,1.46311,1.46323,38600000.0
2007-11-29 09:50:00,1.46343,1.46378,1.46337,1.46373,44200000.0
2007-11-29 09:51:00,1.46387,1.46404,1.46366,1.46383,35000000.0
2007-11-29 09:52:00,1.46346,1.46346,1.46288,1.46312,53700000.0
2007-11-29 09:53:00,1.46289,1.46319,1.46281,1.46307,45500000.0
2007-11-29 09:54:00,1.46327,1.46337,1.463,1.46304,22400000.0
2007-11-29 09:55:00,1.46312,1.46358,1.46312,1.46342,71200000.0
2007-11-29 09:56:00,1.4632,1.46358,1.46317,1.46323,43100000.0
2007-11-29 09:57:00,1.46331,1.46331,1.46291,1.46291,37600000.0
2007-11-29 09:58:00,1.46269,1.4632,1.46268,1.4632,50300000.0
2007-11-29 09:59:00,1.46321,1.46321,1.46278,1.46315,40000000.0
2007-11-29 10:00:00,1.46339,1.46339,1.46241,1.46252,50300000.0
2007-11-29 10:01:00,1.4628,1.4628,1.46242,1.46261,45000000.0
2007-11-29 10:02:00,1.46251,1.46255,1.46197,1.46212,54300000.0
2007-11-29 10:03:00,1.46227,1.46244,1.46207,1.46219,32600000.0
2007-11-29 10:04:00,1.46246,1.46253,1.46182,1.46225,26600000.0
2007-11-29 10:05:00,1.4622,1.46276,1.46165,1.46273,45800001.0
2007-11-29 10:06:00,1.46287,1.46315,1.46279,1.46305,31600000.0
2007-11-29 10:07:00,1.46319,1.46321,1.46205,1.46205,27600000.0
2007-11-29 10:08:00,1.462,1.46228,1.46179,1.46225,16200000.0
2007-11-29 10:09:00,1.46253,1.46253,1.46176,1.46176,34400000.0
2007-11-29 10:10:00,1.46151,1.46166,1.46116,1.46166,42200001.0
2007-11-29 10:11:00,1.46156,1.46174,1.46118,1.46158,42200000.0
2007-11-29 10:12:00,1.46149,1.46178,1.46149,1.46163,49300000.0
2007-11-29 10:13:00,1.46136,1.46137,1.46101,1.46137,51600000.0
2007-11-29 10:14:00,1.46139,1.46159,1.46127,1.46151,35000001.0
2007-11-29 10:15:00,1.4614,1.46144,1.46115,1.46123,30900000.0
2007-11-29 10:16:00,1.46118,1.46123,1.4604,1.4604,37600000.0
2007-11-29 10:17:00,1.46004,1.46049,1.45978,1.45983,31400001.0
2007-11-29 10:18:00,1.45969,1.45979,1.45902,1.45905,48400000.0
2007-11-29 10:19:00,1.45855,1.45855,1.45745,1.45769,47700000.0
2007-11-29 10:20:00,1.45781,1.45781,1.45754,1.4578,38400001.0
2007-11-29 10:21:00,1.45742,1.45761,1.45681,1.45681,76600001.0
2007-11-29 10:22:00,1.45672,1.45709,1.45635,1.45696,30400000.0
2007-11-29 10:23:00,1.45682,1.45752,1.45675,1.45752,52100000.0
2007-11-29 10:24:00,1.45761,1.45768,1.45745,1.45761,30400000.0
2007-11-29 10:25:00,1.45768,1.45826,1.45764,1.45821,32400000.0
2007-11-29 10:26:00,1.4583,1.4583,1.45773,1.45809,93900000.0
2007-11-29 10:27:00,1.45812,1.45919,1.45812,1.45895,24800000.0
2007-11-29 10:28:00,1.45896,1.45923,1.45881,1.45881,30900000.0
2007-11-29 10:29:00,1.45873,1.45873,1.4579,1.45828,52900000.0
2007-11-29 10:30:00,1.45795,1.45797,1.45717,1.45717,42700000.0
2007-11-29 10:31:00,1.45635,1.45672,1.45571,1.45575,36600000.0
2007-11-29 10:32:00,1.45495,1.45504,1.45474,1.45474,32800000.0
2007-11-29 10:33:00,1.45462,1.45502,1.45462,1.45502,29200000.0
2007-11-29 10:34:00,1.45527,1.4554,1.45491,1.45497,32400000.0
2007-11-29 10:35:00,1.45499,1.45559,1.45469,1.45559,24100000.0
2007-11-29 10:36:00,1.45579,1.45607,1.45574,1.45574,25600000.0
2007-11-29 10:37:00,1.45625,1.45639,1.45589,1.45594,55100000.0
2007-11-29 10:38:00,1.4561,1.45652,1.45605,1.45624,53600001.0
2007-11-29 10:39:00,1.45602,1.45687,1.45602,1.45647,27800000.0
2007-11-29 10:40:00,1.45687,1.45702,1.4567,1.45693,26800000.0
2007-11-29 10:41:00,1.45736,1.45766,1.45712,1.45766,46400000.0
2007-11-29 10:42:00,1.4575,1.4575,1.45689,1.45712,54000000.0
2007-11-29 10:43:00,1.45708,1.45758,1.45705,1.45737,47600001.0
2007-11-29 10:44:00,1.45735,1.45778,1.45731,1.45778,24800000.0
2007-11-29 10:45:00,1.45755,1.4578,1.45732,1.45732,67200000.0
2007-11-29 10:46:00,1.45738,1.45738,1.45677,1.45677,35600000.0
2007-11-29 10:47:00,1.45671,1.45731,1.45669,1.45722,44800000.0
2007-11-29 10:48:00,1.45732,1.45733,1.45702,1.4571,38100000.0
2007-11-29 10:49:00,1.45718,1.45734,1.45706,1.45724,34200000.0
2007-11-29 10:50:00,1.45747,1.45759,1.45732,1.45749,35000000.0
2007-11-29 10:51:00,1.45764,1.45766,1.45721,1.45734,35000000.0
2007-11-29 10:52:00,1.45719,1.45737,1.45698,1.45731,44800000.0
2007-11-29 10:53:00,1.4572,1.4572,1.45665,1.45691,23900000.0
2007-11-29 10:54:00,1.45698,1.45698,1.45646,1.45689,33000000.0
2007-11-29 10:55:00,1.45675,1.45704,1.45664,1.45704,37800000.0
2007-11-29 10:56:00,1.457,1.45712,1.45653,1.45712,55600000.0
2007-11-29 10:57:00,1.45708,1.45708,1.45681,1.45681,23000000.0
2007-11-29 10:58:00,1.45668,1.45696,1.4566,1.45663,53400000.0
2007-11-29 10:59:00,1.45673,1.45673,1.45522,1.45544,36600000.0
2007-11-29 11:00:00,1.45518,1.45542,1.4549,1.45516,17200000.0
2007-11-29 11:01:00,1.45526,1.45603,1.45526,1.45599,47600000.0
2007-11-29 11:02:00,1.45661,1.45712,1.45651,1.45712,27000000.0
2007-11-29 11:03:00,1.45749,1.45824,1.45749,1.45824,37600000.0
2007-11-29 11:04:00,1.45819,1.4582,1.45787,1.45806,26000000.0
2007-11-29 11:05:00,1.45796,1.45796,1.4577,1.45781,36400000.0
2007-11-29 11:06:00,1.45798,1.45799,1.45779,1.45797,69800000.0
2007-11-29 11:07:00,1.45798,1.45806,1.4577,1.45806,36000000.0
2007-11-29 11:08:00,1.45792,1.45804,1.45767,1.45795,27800000.0
2007-11-29 11:09:00,1.45779,1.45809,1.45778,1.45799,30400000.0
2007-11-29 11:10:00,1.45774,1.45782,1.45747,1.45754,35200000.0
2007-11-29 11:11:00,1.45747,1.45752,1.45717,1.45752,32200000.0
2007-11-29 11:12:00,1.4571,1.45782,1.4569,1.45782,39600000.0
2007-11-29 11:13:00,1.45772,1.45794,1.45753,1.45787,41200000.0
2007-11-29 11:14:00,1.45826,1.45856,1.45725,1.45735,41400000.0
2007-11-29 11:15:00,1.45738,1.45739,1.4568,1.45686,35000000.0
2007-11-29 11:16:00,1.45693,1.45693,1.45654,1.45661,31600000.0
2007-11-29 11:17:00,1.45658,1.4569,1.45651,1.45673,25400000.0
2007-11-29 11:18:00,1.45663,1.45685,1.45631,1.45684,28000000.0
2007-11-29 11:19:00,1.45662,1.45663,1.45651,1.45663,32200000.0
2007-11-29 11:20:00,1.45669,1.45683,1.45649,1.45666,15500000.0
2007-11-29 11:21:00,1.45664,1.45705,1.45632,1.457,39600000.0
2007-11-29 11:22:00,1.45712,1.45764,1.4571,1.45763,43000000.0
2007-11-29 11:23:00,1.45751,1.4576,1.45719,1.45742,30600000.0
2007-11-29 11:24:00,1.45764,1.45798,1.45743,1.45798,24400000.0
2007-11-29 11:25:00,1.45804,1.45834,1.45785,1.45814,35200000.0
2007-11-29 11:26:00,1.45794,1.45804,1.45759,1.45759,42000000.0
2007-11-29 11:27:00,1.45741,1.45779,1.45712,1.45779,41100000.0
2007-11-29 11:28:00,1.45767,1.4581,1.45767,1.45788,44500000.0
2007-11-29 11:29:00,1.45757,1.45788,1.45746,1.45772,50600000.0
2007-11-29 11:30:00,1.45786,1.45797,1.45769,1.45779,27600000.0
2007-11-29 11:31:00,1.45764,1.45767,1.45732,1.45748,41000000.0
2007-11-29 11:32:00,1.45728,1.45789,1.45728,1.45741,25000000.0
2007-11-29 11:33:00,1.45732,1.45763,1.45732,1.45748,53100001.0
2007-11-29 11:34:00,1.45702,1.45745,1.4569,1.45745,41000000.0
2007-11-29 11:35:00,1.45729,1.45741,1.45728,1.45734,18200000.0
2007-11-29 11:36:00,1.45728,1.45766,1.45718,1.45766,38800000.0
2007-11-29 11:37:00,1.45777,1.45793,1.45757,1.45762,62000001.0
2007-11-29 11:38:00,1.45772,1.45784,1.4575,1.45784,36900000.0
2007-11-29 11:39:00,1.45787,1.4579,1.45752,1.45774,42500000.0
2007-11-29 11:40:00,1.45789,1.45804,1.4578,1.45797,53000000.0
2007-11-29 11:41:00,1.45774,1.45774,1.45725,1.45733,31400000.0
2007-11-29 11:42:00,1.45728,1.45736,1.45708,1.45708,15800000.0
2007-11-29 11:43:00,1.45711,1.45719,1.45682,1.45693,44000000.0
2007-11-29 11:44:00,1.45685,1.45685,1.45651,1.4566,32800000.0
2007-11-29 11:45:00,1.4568,1.4568,1.45632,1.45651,34800000.0
2007-11-29 11:46:00,1.45646,1.45646,1.45638,1.45645,33700000.0
2007-11-29 11:47:00,1.45646,1.45657,1.45631,1.45648,49000000.0
2007-11-29 11:48:00,1.45662,1.45678,1.45641,1.45646,28000000.0
2007-11-29 11:49:00,1.45676,1.45676,1.4564,1.45663,38900000.0
2007-11-29 11:50:00,1.45652,1.45693,1.45634,1.45657,38200000.0
2007-11-29 11:51:00,1.45666,1.45694,1.45666,1.45687,24900000.0
2007-11-29 11:52:00,1.45657,1.45665,1.45638,1.4565,37600000.0
2007-11-29 11:53:00,1.45667,1.45706,1.45644,1.45661,44000000.0
2007-11-29 11:54:00,1.45669,1.45685,1.45642,1.45662,27800000.0
2007-11-29 11:55:00,1.4564,1.45665,1.45631,1.45636,43800000.0
2007-11-29 11:56:00,1.45636,1.4566,1.45621,1.45621,33700000.0
2007-11-29 11:57:00,1.45627,1.4565,1.45618,1.45647,28400000.0
2007-11-29 11:58:00,1.45655,1.4567,1.45645,1.45653,40700000.0
2007-11-29 11:59:00,1.45638,1.45646,1.45612,1.45632,29600000.0
2007-11-29 12:00:00,1.45589,1.45629,1.45589,1.45629,42500001.0
2007-11-29 12:01:00,1.45627,1.45636,1.45606,1.45624,33400000.0
2007-11-29 12:02:00,1.45605,1.45605,1.45567,1.45576,21000000.0
2007-11-29 12:03:00,1.45594,1.45602,1.45442,1.45442,23200000.0
2007-11-29 12:04:00,1.45451,1.45502,1.45451,1.45499,39000000.0
2007-11-29 12:05:00,1.45507,1.45514,1.45474,1.45481,52100002.0
2007-11-29 12:06:00,1.45475,1.45498,1.45465,1.45487,63500000.0
2007-11-29 12:07:00,1.45486,1.45506,1.45445,1.45445,32900000.0
2007-11-29 12:08:00,1.45425,1.45456,1.4542,1.45447,30600000.0
2007-11-29 12:09:00,1.4546,1.45479,1.4546,1.45467,29600000.0
2007-11-29 12:10:00,1.45478,1.45479,1.454,1.45416,107800000.0
2007-11-29 12:11:00,1.45424,1.45424,1.45283,1.45287,35400000.0
2007-11-29 12:12:00,1.45229,1.45229,1.45116,1.45134,33400000.0
2007-11-29 12:13:00,1.45125,1.4523,1.45125,1.45202,32500000.0
2007-11-29 12:14:00,1.45212,1.45285,1.45212,1.45256,43600000.0
2007-11-29 12:15:00,1.4527,1.4527,1.45176,1.45193,20600000.0
2007-11-29 12:16:00,1.45184,1.45219,1.45166,1.45189,31400000.0
2007-11-29 12:17:00,1.45174,1.45181,1.45125,1.45157,24400000.0
2007-11-29 12:18:00,1.45164,1.45197,1.45143,1.45197,42500000.0
2007-11-29 12:19:00,1.45193,1.45243,1.45191,1.45241,37000001.0
2007-11-29 12:20:00,1.45214,1.45323,1.45211,1.45323,28000000.0
2007-11-29 12:21:00,1.45308,1.45317,1.4528,1.45287,48000000.0
2007-11-29 12:22:00,1.45299,1.45299,1.45269,1.45293,35000000.0
2007-11-29 12:23:00,1.45279,1.45367,1.45276,1.45302,49100000.0
2007-11-29 12:24:00,1.45254,1.45321,1.45254,1.45305,25600000.0
2007-11-29 12:25:00,1.45309,1.45342,1.45287,1.45287,30400000.0
2007-11-29 12:26:00,1.45306,1.45334,1.45249,1.45334,47400000.0
2007-11-29 12:27:00,1.45345,1.45345,1.45301,1.45325,40800000.0
2007-11-29 12:28:00,1.4531,1.4531,1.45269,1.45301,32300000.0
2007-11-29 12:29:00,1.45313,1.45378,1.45313,1.45378,28200000.0
2007-11-29 12:30:00,1.45428,1.45505,1.45413,1.45496,42600000.0
2007-11-29 12:31:00,1.45512,1.45534,1.45459,1.45459,28400000.0
2007-11-29 12:32:00,1.45469,1.45492,1.45458,1.4548,35200000.0
2007-11-29 12:33:00,1.45515,1.4553,1.45465,1.45473,35600000.0
2007-11-29 12:34:00,1.45476,1.45527,1.45476,1.45512,25600000.0
2007-11-29 12:35:00,1.45509,1.45509,1.4547,1.45482,22000000.0
2007-11-29 12:36:00,1.45478,1.4549,1.45403,1.45407,30000000.0
2007-11-29 12:37:00,1.45388,1.45405,1.45334,1.45334,34000000.0
2007-11-29 12:38:00,1.45338,1.45373,1.4532,1.45373,23400000.0
2007-11-29 12:39:00,1.45357,1.4538,1.45332,1.45367,23100000.0
2007-11-29 12:40:00,1.45345,1.4536,1.45337,1.4536,27000000.0
2007-11-29 12:41:00,1.45361,1.45435,1.45361,1.45401,32600000.0
2007-11-29 12:42:00,1.45394,1.45401,1.45374,1.45374,46000000.0
2007-11-29 12:43:00,1.45371,1.45371,1.45351,1.45351,26800000.0
2007-11-29 12:44:00,1.45352,1.45352,1.45276,1.45316,39400000.0
2007-11-29 12:45:00,1.45301,1.45327,1.45301,1.4532,24800000.0
2007-11-29 12:46:00,1.45326,1.45326,1.45286,1.453,26800000.0
2007-11-29 12:47:00,1.45288,1.45312,1.45279,1.45301,42000001.0
2007-11-29 12:48:00,1.45316,1.45333,1.45301,1.45306,31700000.0
2007-11-29 12:49:00,1.45292,1.45317,1.45271,1.45292,39600000.0
2007-11-29 12:50:00,1.45287,1.45287,1.45194,1.45206,30600000.0
2007-11-29 12:51:00,1.45194,1.45194,1.45075,1.45098,71900001.0
2007-11-29 12:52:00,1.45115,1.45154,1.45094,1.45154,31600000.0
2007-11-29 12:53:00,1.45158,1.45158,1.45066,1.45102,35900000.0
2007-11-29 12:54:00,1.45083,1.45101,1.45066,1.45066,30000000.0
2007-11-29 12:55:00,1.45059,1.45059,1.45011,1.45033,37200000.0
2007-11-29 12:56:00,1.45039,1.45055,1.44996,1.45035,44200000.0
2007-11-29 12:57:00,1.4504,1.45065,1.45027,1.45063,50800000.0
2007-11-29 12:58:00,1.45045,1.45073,1.45044,1.45073,39600000.0
2007-11-29 12:59:00,1.45037,1.45084,1.45037,1.4507,50200000.0
2007-11-29 13:00:00,1.45054,1.45063,1.45028,1.4504,49400000.0
2007-11-29 13:01:00,1.45045,1.45069,1.45032,1.45032,29800000.0
2007-11-29 13:02:00,1.45062,1.45087,1.45062,1.45087,20600000.0
2007-11-29 13:03:00,1.45127,1.45182,1.45124,1.45182,30400000.0
2007-11-29 13:04:00,1.45178,1.45309,1.45178,1.45304,30200000.0
2007-11-29 13:05:00,1.45241,1.45288,1.4523,1.45251,83500000.0
2007-11-29 13:06:00,1.45222,1.45243,1.45166,1.45205,32100000.0
2007-11-29 13:07:00,1.4524,1.4524,1.45215,1.45235,33600000.0
2007-11-29 13:08:00,1.4525,1.45251,1.4522,1.45246,29600000.0
2007-11-29 13:09:00,1.45242,1.45242,1.45195,1.45195,23000000.0
2007-11-29 13:10:00,1.45215,1.45232,1.45206,1.45232,53200000.0
2007-11-29 13:11:00,1.45253,1.45286,1.45222,1.45286,29200000.0
2007-11-29 13:12:00,1.45279,1.4529,1.45254,1.4528,49600001.0
2007-11-29 13:13:00,1.45281,1.45321,1.45281,1.45321,30200000.0
2007-11-29 13:14:00,1.45313,1.45332,1.45275,1.45293,46800000.0
2007-11-29 13:15:00,1.45294,1.4536,1.45294,1.45299,45600000.0
2007-11-29 13:16:00,1.45299,1.45318,1.45287,1.45287,31300000.0
2007-11-29 13:17:00,1.4523,1.4529,1.4523,1.4527,37400000.0
2007-11-29 13:18:00,1.45278,1.45336,1.45278,1.45334,35000000.0
2007-11-29 13:19:00,1.45341,1.45366,1.45314,1.45314,30000000.0
2007-11-29 13:20:00,1.4531,1.45332,1.45283,1.45301,30400000.0
2007-11-29 13:21:00,1.45317,1.45346,1.45315,1.45346,37800000.0
2007-11-29 13:22:00,1.45338,1.45339,1.45317,1.45327,33900000.0
2007-11-29 13:23:00,1.45296,1.45369,1.45296,1.45367,46700000.0
2007-11-29 13:24:00,1.4534,1.4537,1.45327,1.4537,30000001.0
2007-11-29 13:25:00,1.45358,1.4536,1.45334,1.45345,26400000.0
2007-11-29 13:26:00,1.45395,1.45447,1.45395,1.4542,35400000.0
2007-11-29 13:27:00,1.45444,1.45462,1.45442,1.45453,32600000.0
2007-11-29 13:28:00,1.45448,1.45464,1.45404,1.45407,38300000.0
2007-11-29 13:29:00,1.45439,1.45439,1.45387,1.45436,51500000.0
2007-11-29 13:30:00,1.45441,1.4545,1.45422,1.45443,45200001.0
2007-11-29 13:31:00,1.45466,1.45505,1.45456,1.45483,51800000.0
2007-11-29 13:32:00,1.45495,1.45512,1.45467,1.45512,398200000.0
2007-11-29 13:33:00,1.45512,1.45547,1.45512,1.45544,689800002.0
2007-11-29 13:34:00,1.45547,1.45582,1.45536,1.45561,559100000.0
2007-11-29 13:35:00,1.45564,1.45584,1.45533,1.45565,492000003.0
2007-11-29 13:36:00,1.45564,1.45568,1.45538,1.45565,153100000.0
2007-11-29 13:37:00,1.45548,1.45548,1.45473,1.45486,613200001.0
2007-11-29 13:38:00,1.45485,1.45539,1.45475,1.45528,338100000.0
2007-11-29 13:39:00,1.45538,1.4555,1.4553,1.45548,195300001.0
2007-11-29 13:40:00,1.45555,1.45561,1.45484,1.45516,415300000.0
2007-11-29 13:41:00,1.45525,1.45548,1.45503,1.45527,379300000.0
2007-11-29 13:42:00,1.45516,1.4552,1.45453,1.45513,643500002.0
2007-11-29 13:43:00,1.45502,1.45526,1.45491,1.45524,187700000.0
2007-11-29 13:44:00,1.45523,1.45544,1.45495,1.45544,412600002.0
2007-11-29 13:45:00,1.45546,1.45546,1.45517,1.45528,226500000.0
2007-11-29 13:46:00,1.45533,1.45543,1.45522,1.45525,153400000.0
2007-11-29 13:47:00,1.45532,1.45545,1.45508,1.45545,282300001.0
2007-11-29 13:48:00,1.45552,1.45563,1.45526,1.45563,117900001.0
2007-11-29 13:49:00,1.45568,1.45627,1.4555,1.45579,324000001.0
2007-11-29 13:50:00,1.45588,1.45625,1.45558,1.45601,213100000.0
2007-11-29 13:51:00,1.45598,1.45619,1.45585,1.45589,393300003.0
2007-11-29 13:52:00,1.45593,1.45624,1.45587,1.45624,320900002.0
2007-11-29 13:53:00,1.45607,1.45629,1.4559,1.45629,334500000.0
2007-11-29 13:54:00,1.45653,1.4568,1.45644,1.45652,368600001.0
2007-11-29 13:55:00,1.45647,1.4569,1.45637,1.45688,553000001.0
2007-11-29 13:56:00,1.45686,1.45697,1.45665,1.45678,468200001.0
2007-11-29 13:57:00,1.45682,1.4571,1.45678,1.45694,342600000.0
2007-11-29 13:58:00,1.45691,1.45721,1.45686,1.45711,387600001.0
2007-11-29 13:59:00,1.45727,1.45798,1.45721,1.45798,266000001.0
2007-11-29 14:00:00,1.45802,1.45847,1.45771,1.45805,364200000.0
2007-11-29 14:01:00,1.45803,1.45814,1.45767,1.45788,288600001.0
2007-11-29 14:02:00,1.45793,1.45793,1.45754,1.4579,326400000.0
2007-11-29 14:03:00,1.45796,1.45808,1.45773,1.45788,434100002.0
2007-11-29 14:04:00,1.45788,1.45814,1.45779,1.45792,324800000.0
2007-11-29 14:05:00,1.45785,1.45787,1.45727,1.45733,429400001.0
2007-11-29 14:06:00,1.45722,1.45742,1.45703,1.45728,457000000.0
2007-11-29 14:07:00,1.45733,1.45747,1.45717,1.4573,538600003.0
2007-11-29 14:08:00,1.45717,1.45717,1.45653,1.45665,281200000.0
2007-11-29 14:09:00,1.45642,1.45649,1.45574,1.45595,300300001.0
2007-11-29 14:10:00,1.45592,1.45659,1.45592,1.45659,210300000.0
2007-11-29 14:11:00,1.45646,1.45667,1.45643,1.45666,218900000.0
2007-11-29 14:12:00,1.45677,1.45708,1.4567,1.45703,471800000.0
2007-11-29 14:13:00,1.45713,1.45721,1.45651,1.45656,510000001.0
2007-11-29 14:14:00,1.45652,1.45705,1.45652,1.45696,483400001.0
2007-11-29 14:15:00,1.45688,1.45698,1.45667,1.45685,282500001.0
2007-11-29 14:16:00,1.45683,1.45697,1.45671,1.45691,120800000.0
2007-11-29 14:17:00,1.45686,1.45688,1.45654,1.45659,195900000.0
2007-11-29 14:18:00,1.4566,1.45679,1.45646,1.45669,206500000.0
2007-11-29 14:19:00,1.4565,1.45686,1.45631,1.45662,380000000.0
2007-11-29 14:20:00,1.45681,1.45696,1.4565,1.4567,274000000.0
2007-11-29 14:21:00,1.45658,1.45669,1.45641,1.45648,412000002.0
2007-11-29 14:22:00,1.4565,1.4568,1.4564,1.45648,476500000.0
2007-11-29 14:23:00,1.45674,1.45712,1.45666,1.4571,479899999.0
2007-11-29 14:24:00,1.45723,1.45735,1.45702,1.45732,378100001.0
2007-11-29 14:25:00,1.45733,1.45753,1.45728,1.45747,296800000.0
2007-11-29 14:26:00,1.45746,1.45753,1.45691,1.45691,387300001.0
2007-11-29 14:27:00,1.45694,1.45695,1.45663,1.45667,199100000.0
2007-11-29 14:28:00,1.45662,1.45709,1.45648,1.45669,508100001.0
2007-11-29 14:29:00,1.45662,1.45677,1.45635,1.45661,560500001.0
2007-11-29 14:30:00,1.45662,1.45682,1.45648,1.45658,627300001.0
2007-11-29 14:31:00,1.45642,1.45667,1.45633,1.45654,441300000.0
2007-11-29 14:32:00,1.45654,1.45699,1.45654,1.45699,343200000.0
2007-11-29 14:33:00,1.45701,1.45701,1.45664,1.45687,203900000.0
2007-11-29 14:34:00,1.45703,1.45737,1.45703,1.45734,185300001.0
2007-11-29 14:35:00,1.45741,1.45753,1.45734,1.45738,211500000.0
2007-11-29 14:36:00,1.45718,1.45718,1.45665,1.45665,250200000.0
2007-11-29 14:37:00,1.45671,1.45684,1.45644,1.45664,234600001.0
2007-11-29 14:38:00,1.45669,1.45692,1.4566,1.4568,158100000.0
2007-11-29 14:39:00,1.45681,1.45685,1.45643,1.45685,174600000.0
2007-11-29 14:40:00,1.45685,1.45692,1.45653,1.45671,272500000.0
2007-11-29 14:41:00,1.45684,1.45749,1.45674,1.45726,296600001.0
2007-11-29 14:42:00,1.45749,1.45941,1.45749,1.45941,144300000.0
2007-11-29 14:43:00,1.45946,1.45977,1.45932,1.45947,108500000.0
2007-11-29 14:44:00,1.45961,1.45974,1.45933,1.45967,372400001.0
2007-11-29 14:45:00,1.45965,1.45995,1.45887,1.45954,351900000.0
2007-11-29 14:46:00,1.45962,1.46032,1.45948,1.46023,303100000.0
2007-11-29 14:47:00,1.46038,1.46091,1.4602,1.4602,262500000.0
2007-11-29 14:48:00,1.46029,1.46045,1.45988,1.45995,474500002.0
2007-11-29 14:49:00,1.46003,1.4604,1.4597,1.4604,128700000.0
2007-11-29 14:50:00,1.46047,1.46077,1.46024,1.46057,283700000.0
2007-11-29 14:51:00,1.46051,1.46055,1.46018,1.46018,190600000.0
2007-11-29 14:52:00,1.46002,1.46013,1.45976,1.45994,311100002.0
2007-11-29 14:53:00,1.46007,1.46019,1.45989,1.46012,399000000.0
2007-11-29 14:54:00,1.4602,1.46081,1.4602,1.46066,130000000.0
2007-11-29 14:55:00,1.46061,1.46069,1.46042,1.46058,217600001.0
2007-11-29 14:56:00,1.46066,1.46093,1.46063,1.46088,430400001.0
2007-11-29 14:57:00,1.46088,1.46105,1.4607,1.46083,374800002.0
2007-11-29 14:58:00,1.46091,1.46117,1.46072,1.46073,323400001.0
2007-11-29 14:59:00,1.46072,1.46083,1.46046,1.46054,256500000.0
2007-11-29 15:00:00,1.46051,1.46053,1.45956,1.45956,689100002.0
2007-11-29 15:01:00,1.4596,1.45971,1.45943,1.45956,357900000.0
2007-11-29 15:02:00,1.4597,1.4598,1.4593,1.4594,516100000.0
2007-11-29 15:03:00,1.45945,1.45967,1.45934,1.45967,400300001.0
2007-11-29 15:04:00,1.45972,1.45994,1.45957,1.45975,445100001.0
2007-11-29 15:05:00,1.45981,1.46014,1.45968,1.45996,440700003.0
2007-11-29 15:06:00,1.46001,1.46013,1.4595,1.4595,244800000.0
2007-11-29 15:07:00,1.45946,1.45982,1.4593,1.45944,298500002.0
2007-11-29 15:08:00,1.45933,1.4598,1.45924,1.45975,438200002.0
2007-11-29 15:09:00,1.46009,1.46038,1.45991,1.46015,522199999.0
2007-11-29 15:10:00,1.46011,1.4603,1.45994,1.46016,493300001.0
2007-11-29 15:11:00,1.46034,1.46073,1.46012,1.46071,480100000.0
2007-11-29 15:12:00,1.46073,1.4608,1.46052,1.46063,418699998.0
2007-11-29 15:13:00,1.46057,1.46072,1.46021,1.46072,471500000.0
2007-11-29 15:14:00,1.46081,1.46089,1.46044,1.46059,484000000.0
2007-11-29 15:15:00,1.46033,1.46056,1.46013,1.46037,457800003.0
2007-11-29 15:16:00,1.46034,1.46119,1.46023,1.46094,492900002.0
2007-11-29 15:17:00,1.46117,1.46156,1.46115,1.46139,327300000.0
2007-11-29 15:18:00,1.46135,1.46171,1.46135,1.46164,199300000.0
2007-11-29 15:19:00,1.46167,1.46174,1.46147,1.46152,497100000.0
2007-11-29 15:20:00,1.46184,1.4621,1.46146,1.46146,437400000.0
2007-11-29 15:21:00,1.46146,1.46182,1.46129,1.46155,689200001.0
2007-11-29 15:22:00,1.46161,1.46175,1.46146,1.46172,460300000.0
2007-11-29 15:23:00,1.46172,1.46184,1.4616,1.46184,413800000.0
2007-11-29 15:24:00,1.46195,1.46195,1.46162,1.4619,640400004.0
2007-11-29 15:25:00,1.4619,1.46217,1.46165,1.46187,611000000.0
2007-11-29 15:26:00,1.46194,1.46213,1.4617,1.46203,755000000.0
2007-11-29 15:27:00,1.46216,1.46268,1.46216,1.46236,569800000.0
2007-11-29 15:28:00,1.4624,1.46278,1.46212,1.46278,632900001.0
2007-11-29 15:29:00,1.46277,1.46277,1.46202,1.46263,545800001.0
2007-11-29 15:30:00,1.46287,1.46567,1.46287,1.46504,674300001.0
2007-11-29 15:31:00,1.46517,1.4659,1.46455,1.4659,505400002.0
2007-11-29 15:32:00,1.46581,1.46622,1.46456,1.46461,508100002.0
2007-11-29 15:33:00,1.46477,1.46645,1.46437,1.46628,390700000.0
2007-11-29 15:34:00,1.46617,1.46628,1.46568,1.4659,409799999.0
2007-11-29 15:35:00,1.4659,1.46616,1.46547,1.46586,624400003.0
2007-11-29 15:36:00,1.46614,1.46648,1.46589,1.46609,361100000.0
2007-11-29 15:37:00,1.46622,1.46666,1.46604,1.46654,331900000.0
2007-11-29 15:38:00,1.46655,1.4669,1.46645,1.46667,449900001.0
2007-11-29 15:39:00,1.46668,1.46685,1.46596,1.46614,442800000.0
2007-11-29 15:40:00,1.46617,1.46666,1.4661,1.4665,480000001.0
2007-11-29 15:41:00,1.46653,1.46677,1.46633,1.46654,278800001.0
2007-11-29 15:42:00,1.46659,1.46681,1.46643,1.46668,208000000.0
2007-11-29 15:43:00,1.46678,1.46698,1.46643,1.46667,430300002.0
2007-11-29 15:44:00,1.46676,1.46696,1.46664,1.46678,351100001.0
2007-11-29 15:45:00,1.4668,1.46687,1.46648,1.46684,609000003.0
2007-11-29 15:46:00,1.46676,1.46701,1.4667,1.46694,511500000.0
2007-11-29 15:47:00,1.46671,1.46674,1.46627,1.46634,216500000.0
2007-11-29 15:48:00,1.46625,1.46626,1.46584,1.46598,232100001.0
2007-11-29 15:49:00,1.46605,1.4662,1.46574,1.46605,318400000.0
2007-11-29 15:50:00,1.46611,1.46627,1.46576,1.46613,447200000.0
2007-11-29 15:51:00,1.46621,1.4666,1.46615,1.46637,482500001.0
2007-11-29 15:52:00,1.46639,1.4664,1.46554,1.46579,306400001.0
2007-11-29 15:53:00,1.46565,1.46588,1.46521,1.46521,366300000.0
2007-11-29 15:54:00,1.46535,1.46559,1.46523,1.46552,316000001.0
2007-11-29 15:55:00,1.46557,1.46582,1.4653,1.46535,345000000.0
2007-11-29 15:56:00,1.46528,1.46563,1.46528,1.46563,356300001.0
2007-11-29 15:57:00,1.46561,1.46584,1.46546,1.46576,374500003.0
2007-11-29 15:58:00,1.46577,1.46591,1.46566,1.46573,515200002.0
2007-11-29 15:59:00,1.46571,1.46578,1.46545,1.46567,524500000.0
2007-11-29 16:00:00,1.46567,1.46614,1.46567,1.46583,511499999.0
2007-11-29 16:01:00,1.46568,1.46599,1.46554,1.46569,437900000.0
2007-11-29 16:02:00,1.46564,1.46597,1.46545,1.46571,546300001.0
2007-11-29 16:03:00,1.46554,1.46572,1.46507,1.4652,445900000.0
2007-11-29 16:04:00,1.46508,1.46517,1.46482,1.46517,447300001.0
2007-11-29 16:05:00,1.46511,1.46524,1.46485,1.46498,321600000.0
2007-11-29 16:06:00,1.46494,1.46519,1.46482,1.46487,168600000.0
2007-11-29 16:07:00,1.46499,1.46522,1.46485,1.46487,199300001.0
2007-11-29 16:08:00,1.46479,1.46484,1.46453,1.46463,147900000.0
2007-11-29 16:09:00,1.46471,1.46505,1.46447,1.46497,398300002.0
2007-11-29 16:10:00,1.46504,1.46586,1.46504,1.46548,414900001.0
2007-11-29 16:11:00,1.46518,1.46535,1.46501,1.46523,529400001.0
2007-11-29 16:12:00,1.46514,1.46543,1.46504,1.46523,471100000.0
2007-11-29 16:13:00,1.46531,1.46551,1.46515,1.46545,492300000.0
2007-11-29 16:14:00,1.46533,1.46548,1.46506,1.46536,548400001.0
2007-11-29 16:15:00,1.4655,1.46578,1.46518,1.46536,662200000.0
2007-11-29 16:16:00,1.46533,1.46593,1.46533,1.4658,570700002.0
2007-11-29 16:17:00,1.46593,1.46698,1.46583,1.46683,515300000.0
2007-11-29 16:18:00,1.46703,1.4673,1.46675,1.46684,760900000.0
2007-11-29 16:19:00,1.4667,1.46671,1.46626,1.46666,737600003.0
2007-11-29 16:20:00,1.46652,1.46706,1.4664,1.46688,711300003.0
2007-11-29 16:21:00,1.4668,1.46684,1.46646,1.46664,529500000.0
2007-11-29 16:22:00,1.46679,1.46805,1.46667,1.46765,599600001.0
2007-11-29 16:23:00,1.46761,1.4679,1.46744,1.46747,504700001.0
2007-11-29 16:24:00,1.46757,1.46782,1.46715,1.46741,566700001.0
2007-11-29 16:25:00,1.46751,1.46836,1.4674,1.46835,685600000.0
2007-11-29 16:26:00,1.46887,1.46974,1.46887,1.46941,520100001.0
2007-11-29 16:27:00,1.46952,1.4697,1.46902,1.46944,392000000.0
2007-11-29 16:28:00,1.46947,1.47005,1.46928,1.46993,596599999.0
2007-11-29 16:29:00,1.47001,1.47011,1.46969,1.47008,390400000.0
2007-11-29 16:30:00,1.47011,1.47037,1.46986,1.47023,457200001.0
2007-11-29 16:31:00,1.47022,1.47033,1.46983,1.47007,413700000.0
2007-11-29 16:32:00,1.4701,1.47032,1.46974,1.46996,653700001.0
2007-11-29 16:33:00,1.4701,1.47037,1.46985,1.4703,566200001.0
2007-11-29 16:34:00,1.47045,1.47056,1.47034,1.47046,413400003.0
2007-11-29 16:35:00,1.47035,1.47039,1.47001,1.47015,360500001.0
2007-11-29 16:36:00,1.47013,1.47025,1.46983,1.47003,491700001.0
2007-11-29 16:37:00,1.47003,1.47003,1.46964,1.46978,589100003.0
2007-11-29 16:38:00,1.47002,1.47011,1.46966,1.47001,603300004.0
2007-11-29 16:39:00,1.46992,1.47009,1.46941,1.46957,581700002.0
2007-11-29 16:40:00,1.46963,1.46971,1.46903,1.46945,474100000.0
2007-11-29 16:41:00,1.46945,1.46969,1.469,1.46931,453400002.0
2007-11-29 16:42:00,1.46933,1.46946,1.46917,1.46932,385200000.0
2007-11-29 16:43:00,1.4694,1.4696,1.4692,1.4696,471500000.0
2007-11-29 16:44:00,1.46957,1.47001,1.46957,1.46987,464300002.0
2007-11-29 16:45:00,1.46979,1.46992,1.46951,1.46985,482700000.0
2007-11-29 16:46:00,1.47001,1.47017,1.46972,1.46991,412500001.0
2007-11-29 16:47:00,1.47011,1.47036,1.46977,1.47036,627800000.0
2007-11-29 16:48:00,1.47041,1.47086,1.47023,1.47037,491900003.0
2007-11-29 16:49:00,1.47053,1.4709,1.47038,1.4707,501700002.0
2007-11-29 16:50:00,1.47057,1.47068,1.46968,1.46987,396200000.0
2007-11-29 16:51:00,1.4699,1.4704,1.46981,1.47034,319400000.0
2007-11-29 16:52:00,1.47033,1.47048,1.47021,1.47024,293199999.0
2007-11-29 16:53:00,1.4702,1.47026,1.46995,1.47013,613500000.0
2007-11-29 16:54:00,1.47001,1.47011,1.46968,1.46988,469900000.0
2007-11-29 16:55:00,1.46965,1.46985,1.46925,1.46951,559700001.0
2007-11-29 16:56:00,1.46951,1.46952,1.46919,1.46934,233600000.0
2007-11-29 16:57:00,1.46928,1.46967,1.46892,1.46922,520500002.0
2007-11-29 16:58:00,1.46941,1.47023,1.46939,1.47018,609600001.0
2007-11-29 16:59:00,1.47037,1.47051,1.47005,1.47029,502100002.0
2007-11-29 17:00:00,1.47028,1.47085,1.46965,1.47017,856200001.0
2007-11-29 17:01:00,1.4702,1.47056,1.47001,1.47023,433800001.0
2007-11-29 17:02:00,1.47029,1.4705,1.47011,1.47045,365400000.0
2007-11-29 17:03:00,1.47024,1.4704,1.46981,1.46981,500000002.0
2007-11-29 17:04:00,1.46958,1.46983,1.46947,1.46967,407100000.0
2007-11-29 17:05:00,1.46974,1.47022,1.46972,1.47013,418800000.0
2007-11-29 17:06:00,1.4701,1.47074,1.4701,1.47066,313000001.0
2007-11-29 17:07:00,1.47077,1.47102,1.47071,1.47089,312900000.0
2007-11-29 17:08:00,1.47069,1.47078,1.47021,1.4704,460000001.0
2007-11-29 17:09:00,1.47046,1.47058,1.46972,1.47058,514600001.0
2007-11-29 17:10:00,1.47064,1.47071,1.47028,1.47053,411800001.0
2007-11-29 17:11:00,1.47085,1.47134,1.47078,1.47121,507200001.0
2007-11-29 17:12:00,1.47123,1.47138,1.47097,1.47134,424200001.0
2007-11-29 17:13:00,1.47137,1.47183,1.47137,1.47164,288800000.0
2007-11-29 17:14:00,1.47161,1.47166,1.47111,1.47137,571200001.0
2007-11-29 17:15:00,1.47127,1.47162,1.47096,1.47103,589800000.0
2007-11-29 17:16:00,1.47081,1.47085,1.47028,1.47035,479200001.0
2007-11-29 17:17:00,1.47022,1.47099,1.47022,1.4707,392500001.0
2007-11-29 17:18:00,1.47069,1.47096,1.47029,1.47071,630700002.0
2007-11-29 17:19:00,1.47056,1.47111,1.47039,1.471,334800000.0
2007-11-29 17:20:00,1.47104,1.47141,1.47098,1.47127,400100000.0
2007-11-29 17:21:00,1.47129,1.47188,1.47127,1.47127,427000000.0
2007-11-29 17:22:00,1.47111,1.47127,1.4708,1.47099,484700001.0
2007-11-29 17:23:00,1.47103,1.47109,1.47046,1.47076,582400001.0
2007-11-29 17:24:00,1.47073,1.47109,1.47057,1.47058,420200000.0
2007-11-29 17:25:00,1.47054,1.47071,1.47038,1.47045,374300001.0
2007-11-29 17:26:00,1.47057,1.47099,1.47048,1.47056,466600001.0
2007-11-29 17:27:00,1.47032,1.47071,1.47027,1.47059,486900001.0
2007-11-29 17:28:00,1.47056,1.47056,1.46997,1.46997,576600004.0
2007-11-29 17:29:00,1.47001,1.47029,1.46983,1.47,632100000.0
2007-11-29 17:30:00,1.47008,1.47024,1.46989,1.47003,491600001.0
2007-11-29 17:31:00,1.46993,1.47007,1.46967,1.46976,679000002.0
2007-11-29 17:32:00,1.46963,1.47072,1.46963,1.47049,491200001.0
2007-11-29 17:33:00,1.47037,1.47045,1.47004,1.47024,521000000.0
2007-11-29 17:34:00,1.47031,1.47051,1.4702,1.47044,422600001.0
2007-11-29 17:35:00,1.47036,1.47068,1.46992,1.47057,450200002.0
2007-11-29 17:36:00,1.47064,1.47096,1.47058,1.4707,521700001.0
2007-11-29 17:37:00,1.47061,1.47069,1.4701,1.47019,426600001.0
2007-11-29 17:38:00,1.47002,1.47002,1.46899,1.46935,384900000.0
2007-11-29 17:39:00,1.46942,1.46971,1.46904,1.46941,515400001.0
2007-11-29 17:40:00,1.46949,1.46989,1.46934,1.46989,306800000.0
2007-11-29 17:41:00,1.46984,1.46984,1.46932,1.46947,431200001.0
2007-11-29 17:42:00,1.46917,1.46933,1.46869,1.46907,295500000.0
2007-11-29 17:43:00,1.46891,1.46891,1.46833,1.46862,351600001.0
2007-11-29 17:44:00,1.46854,1.46859,1.46793,1.4684,369800000.0
2007-11-29 17:45:00,1.46836,1.46836,1.46791,1.46826,552099999.0
2007-11-29 17:46:00,1.46827,1.46857,1.468,1.46851,550000003.0
2007-11-29 17:47:00,1.46865,1.46913,1.46865,1.46878,422900001.0
2007-11-29 17:48:00,1.46911,1.4695,1.46904,1.46934,413700000.0
2007-11-29 17:49:00,1.46935,1.46955,1.46918,1.46937,405800000.0
2007-11-29 17:50:00,1.46938,1.46958,1.46899,1.46922,500300000.0
2007-11-29 17:51:00,1.46924,1.46926,1.46879,1.46879,512600002.0
2007-11-29 17:52:00,1.46875,1.46925,1.46875,1.46904,542600001.0
2007-11-29 17:53:00,1.46895,1.46938,1.46885,1.46885,517100002.0
2007-11-29 17:54:00,1.4689,1.4689,1.46835,1.46835,384900001.0
2007-11-29 17:55:00,1.46837,1.46868,1.46821,1.46845,383500000.0
2007-11-29 17:56:00,1.46854,1.46856,1.46828,1.46845,425800001.0
2007-11-29 17:57:00,1.46855,1.46855,1.46819,1.46829,574000000.0
2007-11-29 17:58:00,1.46821,1.46835,1.46794,1.46815,678500001.0
2007-11-29 17:59:00,1.46812,1.4682,1.4667,1.4667,280000001.0
2007-11-29 18:00:00,1.46639,1.46704,1.46627,1.46687,737900001.0
2007-11-29 18:01:00,1.46694,1.46755,1.46694,1.46743,742100000.0
2007-11-29 18:02:00,1.46734,1.46762,1.46721,1.46749,538900002.0
2007-11-29 18:03:00,1.46742,1.46742,1.46694,1.46694,324200000.0
2007-11-29 18:04:00,1.46694,1.46704,1.46669,1.467,524800002.0
2007-11-29 18:05:00,1.46694,1.46717,1.4668,1.46704,548200000.0
2007-11-29 18:06:00,1.467,1.46702,1.46649,1.46649,414600001.0
2007-11-29 18:07:00,1.4662,1.46631,1.46592,1.46599,451100000.0
2007-11-29 18:08:00,1.46595,1.46634,1.46595,1.46621,461200001.0
2007-11-29 18:09:00,1.46597,1.46602,1.46569,1.46597,391600000.0
2007-11-29 18:10:00,1.46592,1.46617,1.46583,1.46617,560400001.0
2007-11-29 18:11:00,1.46597,1.46624,1.4659,1.46623,279300000.0
2007-11-29 18:12:00,1.46634,1.46662,1.46625,1.46639,388600001.0
2007-11-29 18:13:00,1.46631,1.46644,1.46593,1.46593,285300000.0
2007-11-29 18:14:00,1.46596,1.46604,1.46562,1.46598,529100002.0
2007-11-29 18:15:00,1.46587,1.46622,1.46556,1.46556,466900000.0
2007-11-29 18:16:00,1.46537,1.4655,1.465,1.4651,310500002.0
2007-11-29 18:17:00,1.46517,1.46536,1.46492,1.46498,482000001.0
2007-11-29 18:18:00,1.46504,1.46555,1.46504,1.46534,453400000.0
2007-11-29 18:19:00,1.46539,1.46569,1.46521,1.46554,383600000.0
2007-11-29 18:20:00,1.46562,1.46612,1.46562,1.46576,422100001.0
2007-11-29 18:21:00,1.4658,1.46607,1.46573,1.46573,418800001.0
2007-11-29 18:22:00,1.46593,1.46628,1.46576,1.46606,438900003.0
2007-11-29 18:23:00,1.46592,1.46628,1.46586,1.46614,383400001.0
2007-11-29 18:24:00,1.46611,1.46624,1.46578,1.46587,237400000.0
2007-11-29 18:25:00,1.46585,1.46617,1.46575,1.4659,379100002.0
2007-11-29 18:26:00,1.46602,1.46632,1.46598,1.46621,285399999.0
2007-11-29 18:27:00,1.46624,1.46643,1.46602,1.46628,457700001.0
2007-11-29 18:28:00,1.46628,1.46642,1.46607,1.46609,394000002.0
2007-11-29 18:29:00,1.4662,1.46648,1.46592,1.46614,661600001.0
2007-11-29 18:30:00,1.46616,1.46616,1.46543,1.46569,411900001.0
2007-11-29 18:31:00,1.46559,1.46597,1.46554,1.46572,473200000.0
2007-11-29 18:32:00,1.46552,1.4656,1.46535,1.46541,445800002.0
2007-11-29 18:33:00,1.4654,1.46547,1.46488,1.46506,552200000.0
2007-11-29 18:34:00,1.46512,1.4653,1.46472,1.46487,361000000.0
2007-11-29 18:35:00,1.46482,1.46603,1.46482,1.46583,292400000.0
2007-11-29 18:36:00,1.46579,1.46592,1.46546,1.4658,361400000.0
2007-11-29 18:37:00,1.46579,1.46581,1.46529,1.46536,317200002.0
2007-11-29 18:38:00,1.46533,1.46553,1.46501,1.46516,288100000.0
2007-11-29 18:39:00,1.46488,1.46535,1.46488,1.46502,242200000.0
2007-11-29 18:40:00,1.4651,1.46551,1.46502,1.46528,531600002.0
2007-11-29 18:41:00,1.46535,1.46576,1.46535,1.46569,172500000.0
2007-11-29 18:42:00,1.46568,1.4659,1.4655,1.46559,588500002.0
2007-11-29 18:43:00,1.46565,1.46614,1.46556,1.46585,549400001.0
2007-11-29 18:44:00,1.4659,1.46599,1.46545,1.46576,415500002.0
2007-11-29 18:45:00,1.46563,1.46578,1.46552,1.46553,347000001.0
2007-11-29 18:46:00,1.46544,1.46559,1.46514,1.46532,500700000.0
2007-11-29 18:47:00,1.46545,1.46588,1.46525,1.46556,441000000.0
2007-11-29 18:48:00,1.46558,1.46584,1.46542,1.4657,521500001.0
2007-11-29 18:49:00,1.46579,1.46607,1.46569,1.46601,336100000.0
2007-11-29 18:50:00,1.46595,1.46601,1.46532,1.46574,343800000.0
2007-11-29 18:51:00,1.46553,1.46582,1.46539,1.46579,247200002.0
2007-11-29 18:52:00,1.46583,1.46589,1.46546,1.46589,306600000.0
2007-11-29 18:53:00,1.46601,1.46612,1.46572,1.46577,578600002.0
2007-11-29 18:54:00,1.46592,1.46609,1.46578,1.466,600299999.0
2007-11-29 18:55:00,1.46607,1.46614,1.46549,1.4658,638600002.0
2007-11-29 18:56:00,1.4658,1.46606,1.46576,1.466,529500000.0
2007-11-29 18:57:00,1.46577,1.46627,1.46571,1.46587,639100000.0
2007-11-29 18:58:00,1.46591,1.4661,1.46578,1.46589,358400000.0
2007-11-29 18:59:00,1.46581,1.46581,1.46534,1.46566,439600000.0
2007-11-29 19:00:00,1.46574,1.4662,1.46563,1.46584,303800001.0
2007-11-29 19:01:00,1.4658,1.46589,1.46551,1.46569,483400003.0
2007-11-29 19:02:00,1.46581,1.46591,1.46552,1.46578,498100001.0
2007-11-29 19:03:00,1.46582,1.46605,1.46573,1.46573,602700001.0
2007-11-29 19:04:00,1.46575,1.46585,1.4654,1.46585,560300000.0
2007-11-29 19:05:00,1.46578,1.46601,1.46562,1.46587,693400001.0
2007-11-29 19:06:00,1.46589,1.46609,1.46568,1.46599,568100003.0
2007-11-29 19:07:00,1.46599,1.466,1.46572,1.46589,564200001.0
2007-11-29 19:08:00,1.46596,1.4661,1.46559,1.4661,553100000.0
2007-11-29 19:09:00,1.46617,1.46661,1.46617,1.46653,511800003.0
2007-11-29 19:10:00,1.46647,1.4669,1.46647,1.46682,479800000.0
2007-11-29 19:11:00,1.46685,1.46687,1.46643,1.46643,326800000.0
2007-11-29 19:12:00,1.46651,1.46667,1.46634,1.46666,547700001.0
2007-11-29 19:13:00,1.46677,1.46746,1.46677,1.46746,743100002.0
2007-11-29 19:14:00,1.46728,1.46783,1.46728,1.46773,695500002.0
2007-11-29 19:15:00,1.46779,1.46799,1.46755,1.4676,378900000.0
2007-11-29 19:16:00,1.46768,1.46816,1.46768,1.46797,299200001.0
2007-11-29 19:17:00,1.46787,1.46797,1.46741,1.46762,488200002.0
2007-11-29 19:18:00,1.46768,1.46768,1.4671,1.46747,503200000.0
2007-11-29 19:19:00,1.46795,1.46902,1.46795,1.46881,320100001.0
2007-11-29 19:20:00,1.46912,1.46912,1.46857,1.46877,572500001.0
2007-11-29 19:21:00,1.46862,1.46878,1.46822,1.46823,325200000.0
2007-11-29 19:22:00,1.46817,1.4686,1.46804,1.4686,353700000.0
2007-11-29 19:23:00,1.46852,1.46897,1.46816,1.46897,381700000.0
2007-11-29 19:24:00,1.46931,1.47042,1.46911,1.47042,479400000.0
2007-11-29 19:25:00,1.47059,1.4708,1.47038,1.47042,582900001.0
2007-11-29 19:26:00,1.47028,1.47036,1.47018,1.47018,205500002.0
2007-11-29 19:27:00,1.47033,1.47066,1.47014,1.47037,306600001.0
2007-11-29 19:28:00,1.47043,1.47105,1.47043,1.47102,256400001.0
2007-11-29 19:29:00,1.47106,1.47129,1.47093,1.47096,418500001.0
2007-11-29 19:30:00,1.47101,1.4712,1.47094,1.47103,437000001.0
2007-11-29 19:31:00,1.47106,1.47121,1.47067,1.47085,541000000.0
2007-11-29 19:32:00,1.47092,1.47109,1.47087,1.47099,382600001.0
2007-11-29 19:33:00,1.47104,1.47104,1.47065,1.47065,333900000.0
2007-11-29 19:34:00,1.47067,1.47116,1.4706,1.47097,612200004.0
2007-11-29 19:35:00,1.47095,1.47123,1.47075,1.47105,466100002.0
2007-11-29 19:36:00,1.47116,1.47171,1.47084,1.4716,237400001.0
2007-11-29 19:37:00,1.47169,1.47191,1.47098,1.47107,304100001.0
2007-11-29 19:38:00,1.47106,1.47161,1.47097,1.47117,480800000.0
2007-11-29 19:39:00,1.47117,1.47179,1.47063,1.47163,336300002.0
2007-11-29 19:40:00,1.4717,1.47206,1.47144,1.47198,303100001.0
2007-11-29 19:41:00,1.47203,1.47238,1.47183,1.47186,153400000.0
2007-11-29 19:42:00,1.47186,1.47222,1.47185,1.47206,296200000.0
2007-11-29 19:43:00,1.4721,1.47219,1.47201,1.47219,254400000.0
2007-11-29 19:44:00,1.47226,1.47226,1.47192,1.47192,275900000.0
2007-11-29 19:45:00,1.47194,1.47202,1.47154,1.47163,115700000.0
2007-11-29 19:46:00,1.47164,1.47165,1.47135,1.4715,242600001.0
2007-11-29 19:47:00,1.47146,1.47176,1.47131,1.47155,382300001.0
2007-11-29 19:48:00,1.47167,1.47216,1.47166,1.47201,242500000.0
2007-11-29 19:49:00,1.47207,1.47254,1.47195,1.47216,550700001.0
2007-11-29 19:50:00,1.4722,1.47258,1.4722,1.47247,535400001.0
2007-11-29 19:51:00,1.47248,1.47263,1.4723,1.47249,404300003.0
2007-11-29 19:52:00,1.4723,1.47261,1.4722,1.47229,461300000.0
2007-11-29 19:53:00,1.47238,1.47276,1.47232,1.47268,612000001.0
2007-11-29 19:54:00,1.47286,1.47342,1.47286,1.47335,305700000.0
2007-11-29 19:55:00,1.47351,1.47351,1.4731,1.47323,407500001.0
2007-11-29 19:56:00,1.47308,1.4734,1.47303,1.47324,498899999.0
2007-11-29 19:57:00,1.47347,1.47371,1.47325,1.47341,238300000.0
2007-11-29 19:58:00,1.47345,1.47381,1.47314,1.47362,442600000.0
2007-11-29 19:59:00,1.4738,1.47432,1.47375,1.47432,374900000.0
2007-11-29 20:00:00,1.47433,1.47451,1.47412,1.47417,452700001.0
2007-11-29 20:01:00,1.47423,1.47436,1.47404,1.47405,660500002.0
2007-11-29 20:02:00,1.47389,1.47389,1.47312,1.47312,576100002.0
2007-11-29 20:03:00,1.47313,1.47357,1.47313,1.47332,671300001.0
2007-11-29 20:04:00,1.47322,1.47361,1.4731,1.47329,390500001.0
2007-11-29 20:05:00,1.47323,1.4733,1.473,1.47322,381900000.0
2007-11-29 20:06:00,1.4731,1.47337,1.47282,1.47324,582800001.0
2007-11-29 20:07:00,1.4731,1.47317,1.47258,1.47288,454600002.0
2007-11-29 20:08:00,1.47284,1.47287,1.47249,1.47287,604400002.0
2007-11-29 20:09:00,1.47285,1.47293,1.47261,1.47279,614000001.0
2007-11-29 20:10:00,1.47279,1.47303,1.47258,1.4729,626900002.0
2007-11-29 20:11:00,1.47275,1.47296,1.47264,1.47272,754300001.0
2007-11-29 20:12:00,1.47274,1.47311,1.4727,1.47285,649000001.0
2007-11-29 20:13:00,1.47274,1.47289,1.47258,1.47265,419900002.0
2007-11-29 20:14:00,1.47274,1.47295,1.4727,1.47283,320500000.0
2007-11-29 20:15:00,1.47278,1.47292,1.47268,1.47285,390200001.0
2007-11-29 20:16:00,1.47281,1.47304,1.47269,1.47283,170400000.0
2007-11-29 20:17:00,1.47282,1.47294,1.47263,1.47278,300500002.0
2007-11-29 20:18:00,1.47278,1.47284,1.47249,1.47255,637100000.0
2007-11-29 20:19:00,1.47257,1.4731,1.47257,1.47307,309300000.0
2007-11-29 20:20:00,1.47322,1.47335,1.47314,1.47324,439700001.0
2007-11-29 20:21:00,1.47323,1.47323,1.47306,1.47306,23000000.0
2007-11-29 20:22:00,1.47316,1.47337,1.47307,1.4733,202100000.0
2007-11-29 20:23:00,1.47344,1.47362,1.47336,1.47346,376500000.0
2007-11-29 20:24:00,1.47346,1.47346,1.47318,1.47334,267600000.0
2007-11-29 20:25:00,1.47331,1.47348,1.4733,1.47331,318000002.0
2007-11-29 20:26:00,1.47327,1.47357,1.47314,1.47339,407500000.0
2007-11-29 20:27:00,1.47348,1.47376,1.47336,1.47359,454500000.0
2007-11-29 20:28:00,1.47377,1.47387,1.47348,1.47348,241300000.0
2007-11-29 20:29:00,1.47354,1.47373,1.47342,1.47356,558700001.0
2007-11-29 20:30:00,1.47353,1.47375,1.47342,1.4736,227600001.0
2007-11-29 20:31:00,1.47355,1.47366,1.47327,1.47366,244800000.0
2007-11-29 20:32:00,1.47359,1.47359,1.47318,1.47328,141400001.0
2007-11-29 20:33:00,1.4732,1.4733,1.47285,1.47298,242100000.0
2007-11-29 20:34:00,1.47297,1.47331,1.47289,1.47331,333500003.0
2007-11-29 20:35:00,1.47334,1.47343,1.47317,1.47332,269700000.0
2007-11-29 20:36:00,1.47334,1.47344,1.47302,1.47324,424100002.0
2007-11-29 20:37:00,1.47319,1.47335,1.47303,1.47319,348500000.0
2007-11-29 20:38:00,1.4732,1.47331,1.47291,1.4732,339200001.0
2007-11-29 20:39:00,1.47344,1.47378,1.47327,1.47346,468500001.0
2007-11-29 20:40:00,1.47372,1.47376,1.47329,1.47357,269700000.0
2007-11-29 20:41:00,1.47373,1.47394,1.47347,1.47373,391700001.0
2007-11-29 20:42:00,1.47387,1.47421,1.47385,1.47417,223800000.0
2007-11-29 20:43:00,1.47425,1.47425,1.47407,1.47408,199100000.0
2007-11-29 20:44:00,1.47419,1.47451,1.47394,1.47409,256700000.0
2007-11-29 20:45:00,1.47407,1.47421,1.47394,1.47408,491200000.0
2007-11-29 20:46:00,1.47414,1.47433,1.47402,1.47429,247200000.0
2007-11-29 20:47:00,1.47436,1.47466,1.47431,1.47456,254400001.0
2007-11-29 20:48:00,1.4746,1.47472,1.47439,1.47452,389600003.0
2007-11-29 20:49:00,1.47462,1.47483,1.47449,1.47483,457600003.0
2007-11-29 20:50:00,1.47479,1.47486,1.47424,1.4743,211900000.0
2007-11-29 20:51:00,1.4742,1.47434,1.47392,1.4741,324999998.0
2007-11-29 20:52:00,1.47406,1.47429,1.47388,1.47405,195400000.0
2007-11-29 20:53:00,1.47408,1.4741,1.47378,1.47379,197800000.0
2007-11-29 20:54:00,1.47371,1.47377,1.47351,1.47351,137600000.0
2007-11-29 20:55:00,1.47365,1.47383,1.47353,1.47357,319500001.0
2007-11-29 20:56:00,1.47366,1.4739,1.47362,1.4739,128900000.0
2007-11-29 20:57:00,1.4738,1.47406,1.47369,1.47381,335000000.0
2007-11-29 20:58:00,1.47385,1.47385,1.4735,1.47367,335400001.0
2007-11-29 20:59:00,1.47374,1.47417,1.47336,1.47349,126900001.0
2007-11-29 21:00:00,1.47324,1.47345,1.47313,1.47332,299700000.0
2007-11-29 21:01:00,1.4734,1.47371,1.4732,1.47341,239400001.0
2007-11-29 21:02:00,1.47342,1.47355,1.47331,1.47342,97500000.0
2007-11-29 21:03:00,1.47349,1.47349,1.47323,1.47343,24400000.0
2007-11-29 21:04:00,1.47327,1.47327,1.47294,1.47294,356200000.0
2007-11-29 21:05:00,1.47301,1.47338,1.47292,1.47329,477800000.0
2007-11-29 21:06:00,1.47286,1.47317,1.47273,1.47273,195700000.0
2007-11-29 21:07:00,1.47253,1.47256,1.47164,1.47202,199800001.0
2007-11-29 21:08:00,1.47202,1.47233,1.47202,1.47205,253800001.0
2007-11-29 21:09:00,1.47187,1.47204,1.47187,1.47199,25800000.0
2007-11-29 21:10:00,1.47206,1.47221,1.47191,1.47191,242700001.0
2007-11-29 21:11:00,1.47196,1.47213,1.4718,1.47192,31600000.0
2007-11-29 21:12:00,1.47199,1.47227,1.47129,1.47148,236400000.0
2007-11-29 21:13:00,1.47149,1.47184,1.47131,1.47145,281599999.0
2007-11-29 21:14:00,1.47152,1.47162,1.47139,1.47161,240200000.0
2007-11-29 21:15:00,1.47158,1.47175,1.47154,1.47164,343400000.0
2007-11-29 21:16:00,1.47159,1.47162,1.4713,1.47131,153700001.0
2007-11-29 21:17:00,1.47122,1.47146,1.47112,1.4713,253400000.0
2007-11-29 21:18:00,1.4713,1.47137,1.47115,1.47118,223899998.0
2007-11-29 21:19:00,1.47107,1.47107,1.47021,1.4706,142200001.0
2007-11-29 21:20:00,1.47055,1.47061,1.47046,1.47046,55300000.0
2007-11-29 21:21:00,1.47051,1.47092,1.47051,1.47062,141400000.0
2007-11-29 21:22:00,1.47068,1.47091,1.47063,1.47063,216400001.0
2007-11-29 21:23:00,1.47074,1.4716,1.47069,1.4716,61200000.0
2007-11-29 21:24:00,1.47178,1.47184,1.47142,1.47157,138400000.0
2007-11-29 21:25:00,1.47175,1.47186,1.47162,1.47165,244800000.0
2007-11-29 21:26:00,1.47163,1.47179,1.47149,1.4716,257200000.0
2007-11-29 21:27:00,1.47162,1.47211,1.47151,1.47206,193800000.0
2007-11-29 21:28:00,1.47211,1.47218,1.47194,1.47198,112600000.0
2007-11-29 21:29:00,1.47202,1.47217,1.47186,1.47186,325100000.0
2007-11-29 21:30:00,1.47182,1.47206,1.47163,1.47196,139700000.0
2007-11-29 21:31:00,1.47185,1.47185,1.47116,1.47131,481700003.0
2007-11-29 21:32:00,1.47138,1.47161,1.47134,1.47151,373800001.0
2007-11-29 21:33:00,1.47152,1.47162,1.47135,1.47152,361500000.0
2007-11-29 21:34:00,1.47165,1.47182,1.47162,1.47162,259700000.0
2007-11-29 21:35:00,1.4716,1.47198,1.4715,1.4715,325100000.0
2007-11-29 21:36:00,1.47141,1.47141,1.47082,1.47094,302200001.0
2007-11-29 21:37:00,1.4709,1.47125,1.47081,1.47107,219600000.0
2007-11-29 21:38:00,1.47117,1.4713,1.47105,1.47117,273800003.0
2007-11-29 21:39:00,1.47097,1.4712,1.47093,1.47102,315600000.0
2007-11-29 21:40:00,1.47105,1.47105,1.47084,1.47095,175100001.0
2007-11-29 21:41:00,1.47084,1.4712,1.47084,1.47088,210000000.0
2007-11-29 21:42:00,1.47084,1.47112,1.47082,1.47082,178700000.0
2007-11-29 21:43:00,1.47084,1.47102,1.47072,1.47072,196000000.0
2007-11-29 21:44:00,1.47066,1.47078,1.47061,1.4707,169700000.0
2007-11-29 21:45:00,1.47068,1.47073,1.47011,1.47042,356300001.0
2007-11-29 21:46:00,1.47032,1.47063,1.47025,1.47055,329300001.0
2007-11-29 21:47:00,1.4706,1.47061,1.47012,1.47018,287000001.0
2007-11-29 21:48:00,1.47027,1.47039,1.4702,1.47032,467100001.0
2007-11-29 21:49:00,1.47036,1.47053,1.47033,1.47046,308000003.0
2007-11-29 21:50:00,1.47039,1.47039,1.46966,1.46987,413300000.0
2007-11-29 21:51:00,1.46985,1.47008,1.46979,1.46982,505500001.0
2007-11-29 21:52:00,1.46976,1.47005,1.46965,1.46985,352700002.0
2007-11-29 21:53:00,1.46987,1.47011,1.46984,1.46994,94100000.0
2007-11-29 21:54:00,1.46974,1.46992,1.46947,1.46947,395900001.0
2007-11-29 21:55:00,1.46942,1.46993,1.46942,1.4697,147700000.0
2007-11-29 21:56:00,1.46974,1.46992,1.46941,1.46992,43400000.0
2007-11-29 21:57:00,1.46972,1.46995,1.46919,1.46919,211600000.0
2007-11-29 21:58:00,1.46919,1.46952,1.46919,1.46932,180100001.0
2007-11-29 21:59:00,1.46937,1.46972,1.46936,1.46972,196400000.0
2007-11-29 22:00:00,1.46966,1.47005,1.46966,1.47005,80600000.0
2007-11-29 22:01:00,1.47003,1.47014,1.4699,1.46996,134900000.0
2007-11-29 22:02:00,1.46999,1.47,1.46984,1.46994,201300000.0
2007-11-29 22:03:00,1.47001,1.47043,1.47001,1.4702,123700000.0
2007-11-29 22:04:00,1.47019,1.47051,1.47013,1.47029,205200000.0
2007-11-29 22:05:00,1.4705,1.47102,1.47021,1.4707,203200000.0
2007-11-29 22:06:00,1.47059,1.47096,1.47055,1.47061,91400001.0
2007-11-29 22:07:00,1.47071,1.47074,1.47048,1.47052,233000001.0
2007-11-29 22:08:00,1.47051,1.47055,1.47032,1.47032,212000003.0
2007-11-29 22:09:00,1.47023,1.47069,1.47009,1.47009,344299999.0
2007-11-29 22:10:00,1.47012,1.47048,1.47002,1.47033,240800001.0
2007-11-29 22:11:00,1.47035,1.47046,1.47016,1.47022,238100000.0
2007-11-29 22:12:00,1.4703,1.47048,1.47009,1.47044,180300000.0
2007-11-29 22:13:00,1.47043,1.47058,1.47033,1.4704,190200001.0
2007-11-29 22:14:00,1.47031,1.47054,1.47019,1.47035,130600001.0
2007-11-29 22:15:00,1.47037,1.47063,1.47035,1.47047,98700000.0
2007-11-29 22:16:00,1.47047,1.47048,1.47035,1.47035,77600000.0
2007-11-29 22:17:00,1.47029,1.47062,1.47029,1.4706,213200000.0
2007-11-29 22:18:00,1.47045,1.4707,1.47029,1.47059,119200000.0
2007-11-29 22:19:00,1.47046,1.47087,1.47041,1.47057,227000000.0
2007-11-29 22:20:00,1.47059,1.47076,1.47046,1.47062,141200000.0
2007-11-29 22:21:00,1.47068,1.47076,1.47045,1.47054,144700000.0
2007-11-29 22:22:00,1.47047,1.47058,1.47012,1.47029,209600000.0
2007-11-29 22:23:00,1.47036,1.47065,1.47036,1.4704,168400000.0
2007-11-29 22:24:00,1.47031,1.47048,1.46983,1.46983,263000001.0
2007-11-29 22:25:00,1.46982,1.47012,1.46953,1.46986,247600000.0
2007-11-29 22:26:00,1.46963,1.46988,1.46945,1.46948,200500001.0
2007-11-29 22:27:00,1.46949,1.46958,1.46939,1.46949,144700001.0
2007-11-29 22:28:00,1.46928,1.46949,1.46916,1.46931,77800000.0
2007-11-29 22:29:00,1.46916,1.46951,1.46912,1.46927,217400000.0
2007-11-29 22:30:00,1.46933,1.46952,1.46919,1.46932,252400001.0
2007-11-29 22:31:00,1.46932,1.46949,1.46908,1.46939,276800000.0
2007-11-29 22:32:00,1.46935,1.46956,1.46906,1.46942,151600000.0
2007-11-29 22:33:00,1.46934,1.46938,1.46917,1.46927,103400000.0
2007-11-29 22:34:00,1.46924,1.46959,1.46919,1.46926,277000000.0
2007-11-29 22:35:00,1.46949,1.46959,1.46946,1.46951,205100001.0
2007-11-29 22:36:00,1.46955,1.46971,1.46954,1.46954,143400001.0
2007-11-29 22:37:00,1.46957,1.46959,1.46941,1.46959,220500000.0
2007-11-29 22:38:00,1.46958,1.4697,1.46924,1.46951,318200001.0
2007-11-29 22:39:00,1.46956,1.46958,1.46926,1.46931,241700000.0
2007-11-29 22:40:00,1.46933,1.46958,1.46916,1.46945,240800000.0
2007-11-29 22:41:00,1.46949,1.46962,1.46925,1.46958,250800000.0
2007-11-29 22:42:00,1.46948,1.46948,1.4691,1.46929,113600000.0
2007-11-29 22:43:00,1.46925,1.46958,1.46924,1.46934,219200000.0
2007-11-29 22:44:00,1.46914,1.46928,1.46914,1.46924,193200001.0
2007-11-29 22:45:00,1.46933,1.4694,1.46922,1.46929,220900000.0
2007-11-29 22:46:00,1.4693,1.46963,1.4693,1.46941,177200003.0
2007-11-29 22:47:00,1.46934,1.46945,1.46913,1.46933,136600001.0
2007-11-29 22:48:00,1.46939,1.46974,1.46934,1.46948,109600000.0
2007-11-29 22:49:00,1.4694,1.46945,1.46908,1.46934,205500000.0
2007-11-29 22:50:00,1.46933,1.46974,1.46917,1.46941,186400000.0
2007-11-29 22:51:00,1.46964,1.46984,1.46961,1.46977,308600001.0
2007-11-29 22:52:00,1.46972,1.46996,1.46943,1.46958,320200000.0
2007-11-29 22:53:00,1.4696,1.46979,1.46947,1.46958,151000001.0
2007-11-29 22:54:00,1.46966,1.46996,1.46952,1.46963,196700001.0
2007-11-29 22:55:00,1.46971,1.46982,1.46958,1.46958,195500000.0
2007-11-29 22:56:00,1.46965,1.46982,1.46949,1.46962,130400000.0
2007-11-29 22:57:00,1.46968,1.46983,1.46947,1.46968,25600000.0
2007-11-29 22:58:00,1.46956,1.46987,1.46955,1.46955,35200000.0
2007-11-29 22:59:00,1.46956,1.46956,1.46919,1.46939,18300000.0
2007-11-29 23:00:00,1.46912,1.46936,1.46898,1.4691,143300000.0
2007-11-29 23:01:00,1.46953,1.46976,1.46925,1.46925,37200000.0
2007-11-29 23:02:00,1.46907,1.46956,1.46907,1.46907,50700000.0
2007-11-29 23:03:00,1.46935,1.46948,1.4691,1.4691,35300000.0
2007-11-29 23:04:00,1.46915,1.46915,1.46877,1.46908,30800000.0
2007-11-29 23:05:00,1.46877,1.46905,1.46877,1.469,25600000.0
2007-11-29 23:06:00,1.46914,1.4693,1.46882,1.46905,53500000.0
2007-11-29 23:07:00,1.46928,1.4694,1.46877,1.46897,56700000.0
2007-11-29 23:08:00,1.46906,1.4692,1.46906,1.4692,14800000.0
2007-11-29 23:09:00,1.46943,1.4698,1.4693,1.46967,27800000.0
2007-11-29 23:10:00,1.46935,1.46968,1.4693,1.46968,76000001.0
2007-11-29 23:11:00,1.46978,1.46978,1.46944,1.46944,60900000.0
2007-11-29 23:12:00,1.46951,1.46953,1.46892,1.46898,94900000.0
2007-11-29 23:13:00,1.46898,1.46902,1.46884,1.46893,49200000.0
2007-11-29 23:14:00,1.46891,1.46935,1.46885,1.4692,32800000.0
2007-11-29 23:15:00,1.46922,1.46922,1.46883,1.46885,48000000.0
2007-11-29 23:16:00,1.4688,1.46893,1.46865,1.46893,84999999.0
2007-11-29 23:17:00,1.46903,1.46903,1.46879,1.46879,66700000.0
2007-11-29 23:18:00,1.46895,1.4692,1.46891,1.46895,41600000.0
2007-11-29 23:19:00,1.46914,1.46914,1.46881,1.46881,28000000.0
2007-11-29 23:20:00,1.46876,1.46902,1.46876,1.46878,64900000.0
2007-11-29 23:21:00,1.46891,1.46923,1.46891,1.46923,28800000.0
2007-11-29 23:22:00,1.46923,1.46932,1.46882,1.46906,122200000.0
2007-11-29 23:23:00,1.46913,1.46926,1.46843,1.46891,185800002.0
2007-11-29 23:24:00,1.46894,1.46929,1.46894,1.4692,50700000.0
2007-11-29 23:25:00,1.46948,1.46955,1.46938,1.46949,41100001.0
2007-11-29 23:26:00,1.46942,1.46946,1.46923,1.46937,36400000.0
2007-11-29 23:27:00,1.46922,1.4694,1.46909,1.4694,25400000.0
2007-11-29 23:28:00,1.46938,1.46961,1.46918,1.46918,18400000.0
2007-11-29 23:29:00,1.46938,1.46957,1.46909,1.46912,90800000.0
2007-11-29 23:30:00,1.46941,1.46952,1.46894,1.46894,88400000.0
2007-11-29 23:31:00,1.46899,1.46934,1.46899,1.46922,57100000.0
2007-11-29 23:32:00,1.46927,1.46959,1.46918,1.46948,63500000.0
2007-11-29 23:33:00,1.46944,1.46986,1.46936,1.46986,102400000.0
2007-11-29 23:34:00,1.46983,1.46993,1.46928,1.46928,210800000.0
2007-11-29 23:35:00,1.46935,1.46968,1.46935,1.46966,149000001.0
2007-11-29 23:36:00,1.4697,1.46977,1.46963,1.46963,45200000.0
2007-11-29 23:37:00,1.46959,1.46991,1.46944,1.46991,39800000.0
2007-11-29 23:38:00,1.46948,1.46958,1.46943,1.46958,37000000.0
2007-11-29 23:39:00,1.46971,1.47015,1.46971,1.47015,206600001.0
2007-11-29 23:40:00,1.47033,1.47039,1.46998,1.47001,75000001.0
2007-11-29 23:41:00,1.46994,1.47022,1.4698,1.46996,105400000.0
2007-11-29 23:42:00,1.47001,1.47031,1.47001,1.47014,83200001.0
2007-11-29 23:43:00,1.47008,1.47051,1.47002,1.47049,86400000.0
2007-11-29 23:44:00,1.4705,1.4706,1.4702,1.47033,94400001.0
2007-11-29 23:45:00,1.47037,1.47037,1.46981,1.47,106800001.0
2007-11-29 23:46:00,1.47,1.47022,1.46997,1.47007,57800000.0
2007-11-29 23:47:00,1.47007,1.47016,1.47004,1.47004,74200000.0
2007-11-29 23:48:00,1.47035,1.47109,1.47019,1.47079,38800000.0
2007-11-29 23:49:00,1.47075,1.47077,1.47043,1.47074,132600000.0
2007-11-29 23:50:00,1.47067,1.47101,1.47061,1.47092,39700000.0
2007-11-29 23:51:00,1.47099,1.47101,1.47044,1.47064,42400000.0
2007-11-29 23:52:00,1.47068,1.47103,1.47067,1.47103,123400000.0
2007-11-29 23:53:00,1.47091,1.47125,1.47077,1.47078,109000001.0
2007-11-29 23:54:00,1.47116,1.47116,1.47029,1.47039,233600000.0
2007-11-29 23:55:00,1.47055,1.4709,1.47055,1.47076,128200001.0
2007-11-29 23:56:00,1.47091,1.4715,1.47085,1.47108,90200000.0
2007-11-29 23:57:00,1.47108,1.47178,1.47108,1.47131,126100000.0
2007-11-29 23:58:00,1.47123,1.47139,1.47073,1.47108,145200001.0
2007-11-29 23:59:00,1.47106,1.4712,1.47098,1.47099,60400000.0
2007-11-30 00:00:00,1.47088,1.47098,1.47051,1.47051,124200000.0
2007-11-30 00:01:00,1.47035,1.47129,1.47031,1.47063,209900000.0
2007-11-30 00:02:00,1.47073,1.47073,1.47007,1.47011,133900000.0
2007-11-30 00:03:00,1.47012,1.47032,1.47006,1.47023,336500001.0
2007-11-30 00:04:00,1.47059,1.4712,1.47055,1.47056,163400000.0
2007-11-30 00:05:00,1.47052,1.47088,1.47043,1.47084,47400000.0
2007-11-30 00:06:00,1.47089,1.47097,1.47041,1.4706,52000000.0
2007-11-30 00:07:00,1.47043,1.47095,1.47021,1.47095,86300000.0
2007-11-30 00:08:00,1.4711,1.47139,1.4711,1.47124,52000000.0
2007-11-30 00:09:00,1.47094,1.47116,1.47081,1.47116,166000000.0
2007-11-30 00:10:00,1.47092,1.47121,1.47092,1.47121,40000000.0
2007-11-30 00:11:00,1.47112,1.47116,1.47093,1.47114,24400000.0
2007-11-30 00:12:00,1.47075,1.47096,1.47054,1.47054,31000000.0
2007-11-30 00:13:00,1.47041,1.47043,1.47021,1.47043,35400000.0
2007-11-30 00:14:00,1.47061,1.47061,1.47043,1.4705,30400000.0
2007-11-30 00:15:00,1.47051,1.47062,1.47036,1.47044,29100000.0
2007-11-30 00:16:00,1.47048,1.47065,1.47048,1.47056,32500000.0
2007-11-30 00:17:00,1.47057,1.47062,1.47051,1.47057,85600001.0
2007-11-30 00:18:00,1.47061,1.47061,1.47038,1.4705,69100000.0
2007-11-30 00:19:00,1.4704,1.4704,1.4698,1.4699,139900001.0
2007-11-30 00:20:00,1.47002,1.47039,1.47002,1.47039,91600000.0
2007-11-30 00:21:00,1.47091,1.47094,1.47065,1.47078,30100000.0
2007-11-30 00:22:00,1.47067,1.47079,1.47025,1.47079,23400000.0
2007-11-30 00:23:00,1.4709,1.4709,1.47028,1.47052,55600000.0
2007-11-30 00:24:00,1.4705,1.47072,1.47046,1.47062,84800000.0
2007-11-30 00:25:00,1.47052,1.47081,1.47022,1.4704,41300000.0
2007-11-30 00:26:00,1.47044,1.47044,1.47012,1.47032,27800000.0
2007-11-30 00:27:00,1.47064,1.47091,1.47064,1.4707,19000000.0
2007-11-30 00:28:00,1.47071,1.47098,1.47051,1.47059,36500000.0
2007-11-30 00:29:00,1.47064,1.47087,1.47055,1.47087,67900000.0
2007-11-30 00:30:00,1.47106,1.47106,1.47068,1.47105,38800000.0
2007-11-30 00:31:00,1.47091,1.47091,1.47053,1.47075,58500000.0
2007-11-30 00:32:00,1.47068,1.47092,1.4706,1.47087,105200000.0
2007-11-30 00:33:00,1.47083,1.4709,1.47064,1.47084,189900001.0
2007-11-30 00:34:00,1.47114,1.47151,1.47113,1.47151,31500000.0
2007-11-30 00:35:00,1.471,1.471,1.4709,1.4709,83700000.0
2007-11-30 00:36:00,1.47088,1.47094,1.47069,1.47094,83200000.0
2007-11-30 00:37:00,1.471,1.47102,1.47075,1.47102,66800001.0
2007-11-30 00:38:00,1.47099,1.4711,1.47078,1.4711,18200000.0
2007-11-30 00:39:00,1.47159,1.47159,1.47114,1.47114,39600000.0
2007-11-30 00:40:00,1.47138,1.47193,1.47108,1.47193,40800000.0
2007-11-30 00:41:00,1.47208,1.47213,1.47173,1.47213,25600000.0
2007-11-30 00:42:00,1.47203,1.47203,1.47116,1.47166,58300000.0
2007-11-30 00:43:00,1.47164,1.47173,1.4714,1.47173,28000000.0
2007-11-30 00:44:00,1.47172,1.47192,1.47151,1.47151,29300000.0
2007-11-30 00:45:00,1.47183,1.47186,1.47139,1.4716,35000000.0
2007-11-30 00:46:00,1.47185,1.47207,1.47148,1.47148,39000000.0
2007-11-30 00:47:00,1.4716,1.47175,1.47114,1.47114,35000000.0
2007-11-30 00:48:00,1.47118,1.47136,1.47046,1.47092,55800000.0
2007-11-30 00:49:00,1.47147,1.47147,1.47098,1.47098,27000000.0
2007-11-30 00:50:00,1.47142,1.47162,1.47114,1.47162,36900000.0
2007-11-30 00:51:00,1.47123,1.47152,1.47102,1.4714,64400001.0
2007-11-30 00:52:00,1.47138,1.47138,1.47073,1.47073,104700000.0
2007-11-30 00:53:00,1.47074,1.47093,1.4707,1.47075,48200000.0
2007-11-30 00:54:00,1.47075,1.47099,1.47075,1.47089,51000000.0
2007-11-30 00:55:00,1.47129,1.47129,1.47046,1.47046,56900001.0
2007-11-30 00:56:00,1.47062,1.47083,1.47059,1.47083,73000000.0
2007-11-30 00:57:00,1.47082,1.47082,1.47054,1.47068,46400000.0
2007-11-30 00:58:00,1.47064,1.47085,1.47064,1.47085,40500000.0
2007-11-30 00:59:00,1.47091,1.47093,1.47073,1.47078,112900000.0
2007-11-30 01:00:00,1.47045,1.47049,1.47029,1.47031,57400000.0
2007-11-30 01:01:00,1.4704,1.47045,1.47031,1.47036,64200000.0
2007-11-30 01:02:00,1.47037,1.47052,1.47029,1.47052,46800001.0
2007-11-30 01:03:00,1.47044,1.47051,1.47038,1.47047,99499998.0
2007-11-30 01:04:00,1.47086,1.47086,1.4705,1.47079,35800001.0
2007-11-30 01:05:00,1.47072,1.4711,1.4707,1.47107,65800001.0
2007-11-30 01:06:00,1.47083,1.47141,1.47076,1.47127,26400000.0
2007-11-30 01:07:00,1.47109,1.47109,1.4707,1.47072,124900000.0
2007-11-30 01:08:00,1.47074,1.47091,1.47042,1.47091,83600000.0
2007-11-30 01:09:00,1.47134,1.47134,1.47064,1.47095,104100000.0
2007-11-30 01:10:00,1.47081,1.47142,1.47081,1.47114,58500000.0
2007-11-30 01:11:00,1.47082,1.47091,1.47049,1.47091,113300000.0
2007-11-30 01:12:00,1.47093,1.47115,1.4704,1.4705,200900001.0
2007-11-30 01:13:00,1.4704,1.47059,1.4703,1.47052,188000002.0
2007-11-30 01:14:00,1.47055,1.47076,1.47039,1.47044,37400000.0
2007-11-30 01:15:00,1.47058,1.4707,1.47047,1.47048,41200000.0
2007-11-30 01:16:00,1.47067,1.47067,1.47037,1.47061,37600000.0
2007-11-30 01:17:00,1.47069,1.47082,1.47059,1.47082,30800000.0
2007-11-30 01:18:00,1.47072,1.47075,1.47056,1.47057,37200000.0
2007-11-30 01:19:00,1.47092,1.47097,1.47065,1.47089,54000000.0
2007-11-30 01:20:00,1.47073,1.47083,1.47063,1.47083,37800000.0
2007-11-30 01:21:00,1.47086,1.47092,1.47067,1.47085,45500000.0
2007-11-30 01:22:00,1.47077,1.47091,1.47068,1.47085,68100000.0
2007-11-30 01:23:00,1.47106,1.47106,1.47087,1.47106,25800000.0
2007-11-30 01:24:00,1.47087,1.47137,1.47087,1.47115,90000000.0
2007-11-30 01:25:00,1.47118,1.47119,1.47098,1.47115,38800000.0
2007-11-30 01:26:00,1.47066,1.47071,1.47045,1.47045,208600000.0
2007-11-30 01:27:00,1.47065,1.47085,1.47055,1.4707,24000000.0
2007-11-30 01:28:00,1.47047,1.47071,1.47042,1.47049,61100000.0
2007-11-30 01:29:00,1.47067,1.47117,1.47067,1.47102,18200000.0
2007-11-30 01:30:00,1.47085,1.47125,1.47054,1.47088,66900001.0
2007-11-30 01:31:00,1.47068,1.47076,1.4706,1.4707,62300000.0
2007-11-30 01:32:00,1.47071,1.47071,1.47041,1.47052,43600000.0
2007-11-30 01:33:00,1.47085,1.47089,1.47038,1.47054,73400000.0
2007-11-30 01:34:00,1.47043,1.4708,1.47038,1.47062,113900000.0
2007-11-30 01:35:00,1.47064,1.47071,1.47047,1.47051,29500000.0
2007-11-30 01:36:00,1.47073,1.47089,1.47073,1.47089,43300000.0
2007-11-30 01:37:00,1.47052,1.47057,1.4705,1.47053,21200000.0
2007-11-30 01:38:00,1.47054,1.47063,1.47044,1.47055,39200000.0
2007-11-30 01:39:00,1.47056,1.47071,1.47056,1.47071,18400000.0
2007-11-30 01:40:00,1.4703,1.47072,1.47021,1.47056,62300000.0
2007-11-30 01:41:00,1.47069,1.4707,1.47008,1.47048,32800000.0
2007-11-30 01:42:00,1.47029,1.47089,1.47007,1.47023,218800001.0
2007-11-30 01:43:00,1.47054,1.47068,1.47032,1.47064,47800000.0
2007-11-30 01:44:00,1.47063,1.47071,1.47014,1.4702,204200001.0
2007-11-30 01:45:00,1.47017,1.47052,1.47014,1.47033,184700000.0
2007-11-30 01:46:00,1.47034,1.47057,1.47034,1.47043,30000000.0
2007-11-30 01:47:00,1.47042,1.47042,1.47024,1.47032,60400001.0
2007-11-30 01:48:00,1.47034,1.47034,1.47004,1.47004,55100000.0
2007-11-30 01:49:00,1.46985,1.47037,1.46985,1.47016,142500001.0
2007-11-30 01:50:00,1.47048,1.47064,1.47025,1.47048,190800000.0
2007-11-30 01:51:00,1.47007,1.4703,1.47007,1.4703,56400000.0
2007-11-30 01:52:00,1.47046,1.47075,1.47019,1.47064,201900000.0
2007-11-30 01:53:00,1.47076,1.47092,1.47046,1.47089,91900000.0
2007-11-30 01:54:00,1.47058,1.47073,1.47033,1.47044,100200003.0
2007-11-30 01:55:00,1.47041,1.47065,1.47041,1.47046,58600000.0
2007-11-30 01:56:00,1.47051,1.4708,1.47034,1.4704,82900000.0
2007-11-30 01:57:00,1.47033,1.47074,1.47012,1.47024,101400000.0
2007-11-30 01:58:00,1.47032,1.47051,1.47017,1.47037,58900000.0
2007-11-30 01:59:00,1.47064,1.47095,1.4705,1.47067,53000001.0
2007-11-30 02:00:00,1.47074,1.47075,1.47059,1.47065,42100000.0
2007-11-30 02:01:00,1.47025,1.47068,1.47018,1.47068,28400000.0
2007-11-30 02:02:00,1.47075,1.47075,1.4703,1.47036,45000000.0
2007-11-30 02:03:00,1.47045,1.47079,1.47045,1.47048,50600000.0
2007-11-30 02:04:00,1.47036,1.47077,1.47036,1.47055,37800000.0
2007-11-30 02:05:00,1.47041,1.47056,1.47041,1.47042,54000000.0
2007-11-30 02:06:00,1.47053,1.47064,1.47044,1.47053,62800000.0
2007-11-30 02:07:00,1.47045,1.47073,1.47045,1.47073,30200000.0
2007-11-30 02:08:00,1.4706,1.47095,1.4706,1.47075,40300000.0
2007-11-30 02:09:00,1.47077,1.47081,1.47031,1.47065,37000000.0
2007-11-30 02:10:00,1.47071,1.47078,1.47024,1.47057,24000000.0
2007-11-30 02:11:00,1.47016,1.47077,1.47016,1.47075,84000000.0
2007-11-30 02:12:00,1.47069,1.47129,1.47063,1.47129,33900000.0
2007-11-30 02:13:00,1.47127,1.47166,1.47095,1.47162,41100000.0
2007-11-30 02:14:00,1.47188,1.47204,1.4715,1.47171,57100001.0
2007-11-30 02:15:00,1.47195,1.47232,1.47195,1.47232,29000000.0
2007-11-30 02:16:00,1.47237,1.47254,1.47215,1.47241,27400000.0
2007-11-30 02:17:00,1.47241,1.47251,1.47204,1.47232,25800000.0
2007-11-30 02:18:00,1.47234,1.47246,1.47199,1.47202,48600000.0
2007-11-30 02:19:00,1.47194,1.47223,1.47194,1.47214,25800000.0
2007-11-30 02:20:00,1.47215,1.47222,1.47179,1.47215,49400000.0
2007-11-30 02:21:00,1.4719,1.47219,1.4719,1.47219,36600000.0
2007-11-30 02:22:00,1.47211,1.47217,1.47176,1.47202,43300000.0
2007-11-30 02:23:00,1.47195,1.47214,1.47195,1.47196,33800000.0
2007-11-30 02:24:00,1.4718,1.47215,1.4718,1.47191,39600000.0
2007-11-30 02:25:00,1.47199,1.47218,1.47173,1.47213,32300000.0
2007-11-30 02:26:00,1.47214,1.47219,1.47197,1.47204,29000000.0
2007-11-30 02:27:00,1.47218,1.47242,1.4721,1.47222,28000000.0
2007-11-30 02:28:00,1.47244,1.47246,1.47212,1.47229,32800000.0
2007-11-30 02:29:00,1.47241,1.47252,1.47209,1.47224,53200000.0
2007-11-30 02:30:00,1.47201,1.4725,1.47201,1.4725,32500000.0
2007-11-30 02:31:00,1.4724,1.4724,1.47185,1.47205,32400000.0
2007-11-30 02:32:00,1.47224,1.47224,1.47202,1.47202,23700000.0
2007-11-30 02:33:00,1.47206,1.47206,1.47162,1.47162,44200000.0
2007-11-30 02:34:00,1.47178,1.47213,1.47171,1.47192,50400000.0
2007-11-30 02:35:00,1.47219,1.47219,1.47201,1.47203,36100000.0
2007-11-30 02:36:00,1.47181,1.472,1.47176,1.47188,47200000.0
2007-11-30 02:37:00,1.47197,1.47277,1.47197,1.47267,38700000.0
2007-11-30 02:38:00,1.47254,1.47255,1.47212,1.47212,50400000.0
2007-11-30 02:39:00,1.47227,1.47234,1.47168,1.47207,36800000.0
2007-11-30 02:40:00,1.472,1.47224,1.47198,1.47205,43300000.0
2007-11-30 02:41:00,1.47201,1.47219,1.47163,1.47219,30400000.0
2007-11-30 02:42:00,1.47231,1.47248,1.47207,1.47248,30200000.0
2007-11-30 02:43:00,1.47233,1.47296,1.47233,1.47257,70500000.0
2007-11-30 02:44:00,1.47254,1.47264,1.47237,1.47262,25800000.0
2007-11-30 02:45:00,1.47248,1.47258,1.47225,1.47225,24000000.0
2007-11-30 02:46:00,1.47256,1.47261,1.47225,1.47261,26400000.0
2007-11-30 02:47:00,1.47257,1.4728,1.472,1.472,26000000.0
2007-11-30 02:48:00,1.47201,1.47201,1.47161,1.47161,25300000.0
2007-11-30 02:49:00,1.47154,1.47172,1.47136,1.47143,45200000.0
2007-11-30 02:50:00,1.47151,1.47157,1.4713,1.47131,23200000.0
2007-11-30 02:51:00,1.47084,1.47133,1.47084,1.47133,27800000.0
2007-11-30 02:52:00,1.47128,1.47128,1.47092,1.47105,34000000.0
2007-11-30 02:53:00,1.47103,1.4711,1.47086,1.47092,44400000.0
2007-11-30 02:54:00,1.47073,1.47361,1.47073,1.47317,40200000.0
2007-11-30 02:55:00,1.4731,1.4731,1.47166,1.47176,36600000.0
2007-11-30 02:56:00,1.47187,1.47194,1.47157,1.47192,45700000.0
2007-11-30 02:57:00,1.47126,1.47151,1.47102,1.47116,42400000.0
2007-11-30 02:58:00,1.47109,1.47142,1.47097,1.47138,47200001.0
2007-11-30 02:59:00,1.47143,1.47162,1.4714,1.47152,37800000.0
2007-11-30 03:00:00,1.47145,1.47145,1.47118,1.47144,42400000.0
2007-11-30 03:01:00,1.47121,1.4713,1.47092,1.47111,89500000.0
2007-11-30 03:02:00,1.47057,1.47057,1.47019,1.47034,40100000.0
2007-11-30 03:03:00,1.47019,1.47024,1.46999,1.47006,66900000.0
2007-11-30 03:04:00,1.46992,1.46992,1.46927,1.46927,36200000.0
2007-11-30 03:05:00,1.4696,1.46967,1.46886,1.46886,31400000.0
2007-11-30 03:06:00,1.46926,1.46935,1.46908,1.46908,44800000.0
2007-11-30 03:07:00,1.46922,1.46922,1.4689,1.4689,27800000.0
2007-11-30 03:08:00,1.46882,1.46971,1.46882,1.46961,52800000.0
2007-11-30 03:09:00,1.46972,1.4704,1.46927,1.47035,34000000.0
2007-11-30 03:10:00,1.4706,1.4706,1.47021,1.47039,43300000.0
2007-11-30 03:11:00,1.4703,1.47059,1.47027,1.47027,27000000.0
2007-11-30 03:12:00,1.47056,1.47065,1.47052,1.47065,43600000.0
2007-11-30 03:13:00,1.47062,1.47063,1.47043,1.4705,31700000.0
2007-11-30 03:14:00,1.47036,1.4705,1.47023,1.4705,35600000.0
2007-11-30 03:15:00,1.47034,1.47041,1.47022,1.4704,38800000.0
2007-11-30 03:16:00,1.47048,1.4709,1.47016,1.47073,37800001.0
2007-11-30 03:17:00,1.47091,1.47104,1.47069,1.4708,27200000.0
2007-11-30 03:18:00,1.47067,1.47087,1.47027,1.47087,35800000.0
2007-11-30 03:19:00,1.47107,1.47112,1.47085,1.47104,21200000.0
2007-11-30 03:20:00,1.47142,1.47163,1.47136,1.47156,45400000.0
2007-11-30 03:21:00,1.47155,1.47155,1.47133,1.47144,26500000.0
2007-11-30 03:22:00,1.47144,1.47144,1.47125,1.47142,33500000.0
2007-11-30 03:23:00,1.4714,1.47162,1.47137,1.47162,25800000.0
2007-11-30 03:24:00,1.47168,1.47168,1.47147,1.47162,45500000.0
2007-11-30 03:25:00,1.47122,1.47153,1.47115,1.47153,28400000.0
2007-11-30 03:26:00,1.47156,1.47157,1.47119,1.47145,30400000.0
2007-11-30 03:27:00,1.47109,1.47125,1.47101,1.47102,36000000.0
2007-11-30 03:28:00,1.47099,1.47101,1.47081,1.47097,32200000.0
2007-11-30 03:29:00,1.47098,1.47104,1.47049,1.47049,21600000.0
2007-11-30 03:30:00,1.47091,1.47127,1.47087,1.47127,33300000.0
2007-11-30 03:31:00,1.47151,1.47172,1.47134,1.47146,41600000.0
2007-11-30 03:32:00,1.47119,1.4712,1.47085,1.47096,30000000.0
2007-11-30 03:33:00,1.47102,1.47133,1.47102,1.4712,33200000.0
2007-11-30 03:34:00,1.47121,1.47143,1.47111,1.47137,49400000.0
2007-11-30 03:35:00,1.47155,1.47176,1.47148,1.4717,40200000.0
2007-11-30 03:36:00,1.47158,1.47172,1.47098,1.47137,47100000.0
2007-11-30 03:37:00,1.47116,1.4715,1.47116,1.47138,22000000.0
2007-11-30 03:38:00,1.47118,1.47145,1.47114,1.47122,40200001.0
2007-11-30 03:39:00,1.47125,1.47144,1.47088,1.47139,30000000.0
2007-11-30 03:40:00,1.47147,1.47157,1.47129,1.47129,23400000.0
2007-11-30 03:41:00,1.47121,1.47125,1.47097,1.47122,56400001.0
2007-11-30 03:42:00,1.4711,1.47125,1.47103,1.47125,49700001.0
2007-11-30 03:43:00,1.47126,1.4713,1.47095,1.47117,27000000.0
2007-11-30 03:44:00,1.47096,1.47132,1.47096,1.47118,32800000.0
2007-11-30 03:45:00,1.47161,1.47161,1.47122,1.47144,50300000.0
2007-11-30 03:46:00,1.47167,1.47168,1.47128,1.4716,30200000.0
2007-11-30 03:47:00,1.47129,1.47159,1.47129,1.47156,26000000.0
2007-11-30 03:48:00,1.47132,1.47151,1.47132,1.47141,33000000.0
2007-11-30 03:49:00,1.4713,1.47139,1.47119,1.4713,30600000.0
2007-11-30 03:50:00,1.47119,1.47144,1.47108,1.47123,42800000.0
2007-11-30 03:51:00,1.47138,1.47138,1.47103,1.47115,42900000.0
2007-11-30 03:52:00,1.4711,1.47132,1.47105,1.47119,23000000.0
2007-11-30 03:53:00,1.4714,1.4714,1.47098,1.47099,42200000.0
2007-11-30 03:54:00,1.47099,1.47121,1.47075,1.471,27800000.0
2007-11-30 03:55:00,1.47098,1.47102,1.47079,1.47083,28700000.0
2007-11-30 03:56:00,1.47092,1.47098,1.47073,1.47094,48200000.0
2007-11-30 03:57:00,1.471,1.47107,1.47051,1.47099,44400000.0
2007-11-30 03:58:00,1.47111,1.47111,1.47051,1.47051,37000000.0
2007-11-30 03:59:00,1.4707,1.4709,1.4704,1.47077,33400000.0
2007-11-30 04:00:00,1.47078,1.47078,1.47043,1.47069,66000001.0
2007-11-30 04:01:00,1.47048,1.47056,1.47028,1.4705,47400000.0
2007-11-30 04:02:00,1.4705,1.4705,1.4702,1.4702,34600000.0
2007-11-30 04:03:00,1.47011,1.47037,1.46999,1.47032,26800000.0
2007-11-30 04:04:00,1.47015,1.47032,1.46996,1.46996,32200000.0
2007-11-30 04:05:00,1.46956,1.47024,1.46956,1.46987,40900000.0
2007-11-30 04:06:00,1.46978,1.47008,1.46966,1.47008,33500000.0
2007-11-30 04:07:00,1.46994,1.46999,1.46959,1.46999,32800000.0
2007-11-30 04:08:00,1.46982,1.47004,1.46961,1.46993,46700000.0
2007-11-30 04:09:00,1.46963,1.46976,1.46936,1.46961,19600000.0
2007-11-30 04:10:00,1.46955,1.46986,1.46945,1.46978,39700000.0
2007-11-30 04:11:00,1.46974,1.46992,1.46959,1.46992,40000000.0
2007-11-30 04:12:00,1.47011,1.47029,1.47004,1.47029,45800000.0
2007-11-30 04:13:00,1.47038,1.4705,1.46969,1.47043,33000000.0
2007-11-30 04:14:00,1.47037,1.47057,1.47025,1.47052,49800000.0
2007-11-30 04:15:00,1.47072,1.47077,1.47035,1.47044,45600000.0
2007-11-30 04:16:00,1.47033,1.47057,1.46994,1.47053,40100000.0
2007-11-30 04:17:00,1.47054,1.47054,1.46972,1.47,20000000.0
2007-11-30 04:18:00,1.46935,1.46986,1.46935,1.46963,42300000.0
2007-11-30 04:19:00,1.46967,1.46987,1.46964,1.46987,31600000.0
2007-11-30 04:20:00,1.4697,1.4697,1.46923,1.46923,41800000.0
2007-11-30 04:21:00,1.46929,1.46941,1.4691,1.46941,37400000.0
2007-11-30 04:22:00,1.46946,1.4695,1.46923,1.46938,26000000.0
2007-11-30 04:23:00,1.46932,1.46941,1.46911,1.46919,34400000.0
2007-11-30 04:24:00,1.46916,1.46937,1.46897,1.4692,22600000.0
2007-11-30 04:25:00,1.46936,1.46937,1.46893,1.46914,46400000.0
2007-11-30 04:26:00,1.46917,1.46922,1.46898,1.46908,39000000.0
2007-11-30 04:27:00,1.4692,1.46933,1.469,1.46921,35100000.0
2007-11-30 04:28:00,1.46949,1.46966,1.46905,1.46966,39800000.0
2007-11-30 04:29:00,1.46949,1.4699,1.46937,1.46989,48300000.0
2007-11-30 04:30:00,1.47,1.47061,1.47,1.4703,65000000.0
2007-11-30 04:31:00,1.46989,1.47032,1.46989,1.47025,46800000.0
2007-11-30 04:32:00,1.47052,1.47071,1.47052,1.47052,37800000.0
2007-11-30 04:33:00,1.47069,1.4707,1.47041,1.47062,43600000.0
2007-11-30 04:34:00,1.47048,1.47057,1.47035,1.47035,41800000.0
2007-11-30 04:35:00,1.47012,1.47054,1.47012,1.47021,29500000.0
2007-11-30 04:36:00,1.47028,1.47032,1.47006,1.47012,30400000.0
2007-11-30 04:37:00,1.47041,1.47044,1.47003,1.47017,42500000.0
2007-11-30 04:38:00,1.46989,1.47025,1.46981,1.47025,61700000.0
2007-11-30 04:39:00,1.47009,1.47033,1.46969,1.47033,39700001.0
2007-11-30 04:40:00,1.47021,1.47042,1.47014,1.47023,52000000.0
2007-11-30 04:41:00,1.47009,1.47033,1.46992,1.47012,45600000.0
2007-11-30 04:42:00,1.47012,1.47021,1.46975,1.46986,38000000.0
2007-11-30 04:43:00,1.46975,1.47013,1.4697,1.47013,25400000.0
2007-11-30 04:44:00,1.46984,1.47006,1.46933,1.46984,37000000.0
2007-11-30 04:45:00,1.47005,1.47026,1.46999,1.47014,34800001.0
2007-11-30 04:46:00,1.47024,1.47024,1.46946,1.46946,37000000.0
2007-11-30 04:47:00,1.4701,1.47033,1.46981,1.46981,23400000.0
2007-11-30 04:48:00,1.46981,1.46997,1.4697,1.46991,46900000.0
2007-11-30 04:49:00,1.46967,1.47009,1.46967,1.46971,51700000.0
2007-11-30 04:50:00,1.46977,1.4701,1.46972,1.46972,33000000.0
2007-11-30 04:51:00,1.46971,1.47003,1.46959,1.47003,23800000.0
2007-11-30 04:52:00,1.46998,1.47007,1.46984,1.46984,28200000.0
2007-11-30 04:53:00,1.46996,1.46996,1.46973,1.46987,32800000.0
2007-11-30 04:54:00,1.46987,1.46987,1.46969,1.46983,60400000.0
2007-11-30 04:55:00,1.46979,1.46979,1.46949,1.46949,25400000.0
2007-11-30 04:56:00,1.46939,1.46985,1.46939,1.46985,40300000.0
2007-11-30 04:57:00,1.46972,1.46972,1.46959,1.46959,46900000.0
2007-11-30 04:58:00,1.46985,1.46994,1.46937,1.46962,37400000.0
2007-11-30 04:59:00,1.46955,1.46987,1.46955,1.46978,37000001.0
2007-11-30 05:00:00,1.46982,1.46983,1.46956,1.46971,53900000.0
2007-11-30 05:01:00,1.46938,1.46938,1.46914,1.46922,33400001.0
2007-11-30 05:02:00,1.46879,1.46936,1.46879,1.46936,39200000.0
2007-11-30 05:03:00,1.46947,1.46947,1.46907,1.46921,26700000.0
2007-11-30 05:04:00,1.46922,1.46949,1.46901,1.46904,34200000.0
2007-11-30 05:05:00,1.46884,1.46926,1.46884,1.46926,28000000.0
2007-11-30 05:06:00,1.46926,1.46947,1.46899,1.46899,24800000.0
2007-11-30 05:07:00,1.46892,1.46925,1.4688,1.46914,58000002.0
2007-11-30 05:08:00,1.4691,1.4693,1.46906,1.46922,30000000.0
2007-11-30 05:09:00,1.46944,1.46944,1.46886,1.46914,44800000.0
2007-11-30 05:10:00,1.4692,1.46935,1.46882,1.46913,41900000.0
2007-11-30 05:11:00,1.46905,1.46932,1.4689,1.4689,33500000.0
2007-11-30 05:12:00,1.46897,1.46918,1.46883,1.469,43800000.0
2007-11-30 05:13:00,1.46899,1.46934,1.46899,1.46922,27000000.0
2007-11-30 05:14:00,1.46937,1.46937,1.46918,1.46925,46900000.0
2007-11-30 05:15:00,1.46929,1.46931,1.46899,1.46928,28800000.0
2007-11-30 05:16:00,1.46936,1.46972,1.4693,1.46945,23800000.0
2007-11-30 05:17:00,1.46921,1.46951,1.46915,1.46939,35300000.0
2007-11-30 05:18:00,1.46949,1.46953,1.46933,1.46933,49800000.0
2007-11-30 05:19:00,1.46917,1.46964,1.46917,1.46954,85200002.0
2007-11-30 05:20:00,1.46939,1.46941,1.46903,1.46903,32400000.0
2007-11-30 05:21:00,1.46912,1.46914,1.46876,1.46876,31600000.0
2007-11-30 05:22:00,1.46903,1.46911,1.46884,1.46907,49200000.0
2007-11-30 05:23:00,1.46841,1.46909,1.46841,1.46885,36100000.0
2007-11-30 05:24:00,1.46858,1.46878,1.46858,1.46878,35000000.0
2007-11-30 05:25:00,1.46878,1.4691,1.46869,1.46902,45600000.0
2007-11-30 05:26:00,1.46915,1.46915,1.46864,1.46864,51500000.0
2007-11-30 05:27:00,1.46885,1.46929,1.46885,1.46913,42099999.0
2007-11-30 05:28:00,1.4691,1.4691,1.46823,1.4689,42300000.0
2007-11-30 05:29:00,1.46871,1.46905,1.46871,1.4688,51800001.0
2007-11-30 05:30:00,1.46872,1.46912,1.4686,1.4688,40600001.0
2007-11-30 05:31:00,1.46868,1.46897,1.46862,1.46872,30200000.0
2007-11-30 05:32:00,1.46904,1.46924,1.46869,1.46869,71299999.0
2007-11-30 05:33:00,1.46914,1.46914,1.4686,1.4686,38600000.0
2007-11-30 05:34:00,1.46867,1.46882,1.46867,1.46873,41800000.0
2007-11-30 05:35:00,1.46888,1.46891,1.46864,1.46881,43800000.0
2007-11-30 05:36:00,1.46871,1.46901,1.46869,1.46869,74600000.0
2007-11-30 05:37:00,1.46883,1.46898,1.46868,1.46891,79200001.0
2007-11-30 05:38:00,1.46882,1.469,1.46855,1.46869,34600000.0
2007-11-30 05:39:00,1.46869,1.46888,1.46834,1.46881,28600000.0
2007-11-30 05:40:00,1.46891,1.46904,1.46871,1.46871,60300002.0
2007-11-30 05:41:00,1.46883,1.46899,1.46855,1.46899,51200001.0
2007-11-30 05:42:00,1.46898,1.46915,1.46886,1.46908,39900000.0
2007-11-30 05:43:00,1.46889,1.46937,1.46889,1.46899,33300000.0
2007-11-30 05:44:00,1.46891,1.46905,1.46877,1.46884,53600000.0
2007-11-30 05:45:00,1.46885,1.46911,1.4687,1.46874,65500000.0
2007-11-30 05:46:00,1.46885,1.4689,1.46869,1.46869,37800000.0
2007-11-30 05:47:00,1.46891,1.46901,1.46874,1.4688,66900001.0
2007-11-30 05:48:00,1.46875,1.46905,1.46867,1.46869,38700000.0
2007-11-30 05:49:00,1.46877,1.46885,1.46845,1.46879,42600000.0
2007-11-30 05:50:00,1.46864,1.46884,1.46819,1.46846,25400000.0
2007-11-30 05:51:00,1.46864,1.46866,1.46823,1.46823,51800001.0
2007-11-30 05:52:00,1.46857,1.46888,1.46846,1.46846,31300000.0
2007-11-30 05:53:00,1.46843,1.46879,1.46843,1.46879,31600000.0
2007-11-30 05:54:00,1.46885,1.46916,1.46878,1.46887,21400000.0
2007-11-30 05:55:00,1.46887,1.46917,1.46873,1.46912,27800000.0
2007-11-30 05:56:00,1.46915,1.46917,1.4688,1.46917,20400000.0
2007-11-30 05:57:00,1.46905,1.46916,1.46893,1.469,32800000.0
2007-11-30 05:58:00,1.46905,1.46916,1.46887,1.46896,30200000.0
2007-11-30 05:59:00,1.46916,1.46923,1.46901,1.46918,48300000.0
2007-11-30 06:00:00,1.46898,1.46918,1.46853,1.46884,47800001.0
2007-11-30 06:01:00,1.46882,1.46905,1.46882,1.46893,43200001.0
2007-11-30 06:02:00,1.46892,1.46909,1.46859,1.46909,44400000.0
2007-11-30 06:03:00,1.469,1.46914,1.46895,1.46906,49400000.0
2007-11-30 06:04:00,1.46895,1.46895,1.46823,1.46823,42400000.0
2007-11-30 06:05:00,1.46811,1.46849,1.46797,1.46822,44000000.0
2007-11-30 06:06:00,1.46817,1.46825,1.46793,1.46793,52500001.0
2007-11-30 06:07:00,1.46795,1.46825,1.46783,1.46805,65400001.0
2007-11-30 06:08:00,1.46809,1.46829,1.46803,1.46828,57400000.0
2007-11-30 06:09:00,1.46816,1.46819,1.46793,1.46809,28000000.0
2007-11-30 06:10:00,1.46815,1.46831,1.46815,1.46824,30400000.0
2007-11-30 06:11:00,1.46823,1.46825,1.4678,1.46793,33400000.0
2007-11-30 06:12:00,1.46795,1.46814,1.46795,1.46797,30400000.0
2007-11-30 06:13:00,1.46803,1.46825,1.46789,1.46818,48900000.0
2007-11-30 06:14:00,1.46846,1.46846,1.46808,1.46842,40800000.0
2007-11-30 06:15:00,1.46826,1.46838,1.4681,1.46838,24600000.0
2007-11-30 06:16:00,1.4684,1.4684,1.46802,1.46827,31300000.0
2007-11-30 06:17:00,1.46806,1.4684,1.46806,1.46839,35300000.0
2007-11-30 06:18:00,1.46833,1.46848,1.46817,1.46828,39000000.0
2007-11-30 06:19:00,1.46831,1.46831,1.46795,1.46795,17400000.0
2007-11-30 06:20:00,1.46817,1.46832,1.46801,1.46801,32800000.0
2007-11-30 06:21:00,1.4684,1.46848,1.46833,1.46848,30500000.0
2007-11-30 06:22:00,1.46835,1.46838,1.46819,1.46833,30400000.0
2007-11-30 06:23:00,1.46825,1.46874,1.46811,1.46874,36400000.0
2007-11-30 06:24:00,1.46865,1.46865,1.46813,1.46842,27600000.0
2007-11-30 06:25:00,1.46849,1.46856,1.4684,1.46848,27600000.0
2007-11-30 06:26:00,1.46848,1.46848,1.46826,1.46826,31800000.0
2007-11-30 06:27:00,1.46849,1.46861,1.46836,1.46861,25800000.0
2007-11-30 06:28:00,1.46854,1.4686,1.46838,1.4686,37700000.0
2007-11-30 06:29:00,1.46859,1.46862,1.46835,1.46855,37800000.0
2007-11-30 06:30:00,1.46874,1.4688,1.46865,1.4688,28400000.0
2007-11-30 06:31:00,1.46869,1.46869,1.46839,1.46839,19800000.0
2007-11-30 06:32:00,1.46847,1.46861,1.46838,1.4685,28200000.0
2007-11-30 06:33:00,1.46837,1.4686,1.46825,1.4686,32800000.0
2007-11-30 06:34:00,1.4683,1.46851,1.46806,1.46806,36400000.0
2007-11-30 06:35:00,1.46803,1.46855,1.46803,1.46849,32600000.0
2007-11-30 06:36:00,1.46812,1.46888,1.46812,1.46884,50200001.0
2007-11-30 06:37:00,1.46881,1.46885,1.46838,1.46838,26800000.0
2007-11-30 06:38:00,1.46885,1.46893,1.46874,1.46877,20000000.0
2007-11-30 06:39:00,1.46881,1.46899,1.46879,1.46885,48000000.0
2007-11-30 06:40:00,1.46861,1.46892,1.46861,1.46879,38400000.0
2007-11-30 06:41:00,1.46879,1.46901,1.46845,1.46901,32500000.0
2007-11-30 06:42:00,1.46844,1.46891,1.46844,1.46861,42400000.0
2007-11-30 06:43:00,1.46857,1.46887,1.46852,1.46871,31400000.0
2007-11-30 06:44:00,1.46869,1.46895,1.46858,1.46884,49600000.0
2007-11-30 06:45:00,1.46892,1.46917,1.46873,1.46882,57500000.0
2007-11-30 06:46:00,1.46875,1.46876,1.46847,1.46847,44000000.0
2007-11-30 06:47:00,1.4686,1.46878,1.46852,1.46857,46000000.0
2007-11-30 06:48:00,1.4685,1.46877,1.46833,1.46859,50000000.0
2007-11-30 06:49:00,1.46854,1.4687,1.4684,1.4687,41200000.0
2007-11-30 06:50:00,1.46875,1.46882,1.46863,1.46863,29600000.0
2007-11-30 06:51:00,1.46905,1.46905,1.46881,1.46891,51600000.0
2007-11-30 06:52:00,1.46898,1.46898,1.46843,1.46864,30800000.0
2007-11-30 06:53:00,1.46852,1.46856,1.4684,1.46856,30400000.0
2007-11-30 06:54:00,1.46838,1.46848,1.46807,1.46823,42200000.0
2007-11-30 06:55:00,1.46848,1.46861,1.46845,1.46861,21000000.0
2007-11-30 06:56:00,1.46865,1.46866,1.46846,1.46855,30400000.0
2007-11-30 06:57:00,1.46882,1.46891,1.46829,1.46871,65200000.0
2007-11-30 06:58:00,1.46825,1.46886,1.46825,1.46886,42000001.0
2007-11-30 06:59:00,1.46851,1.46856,1.46809,1.46856,44600000.0
2007-11-30 07:00:00,1.46872,1.46872,1.46852,1.4686,42100000.0
2007-11-30 07:01:00,1.46863,1.46863,1.46819,1.4685,45200000.0
2007-11-30 07:02:00,1.4685,1.46873,1.4685,1.46856,46200000.0
2007-11-30 07:03:00,1.4686,1.46866,1.46854,1.46863,30000000.0
2007-11-30 07:04:00,1.46865,1.46865,1.46807,1.46812,22000000.0
2007-11-30 07:05:00,1.46816,1.46831,1.46798,1.46798,53100000.0
2007-11-30 07:06:00,1.46815,1.46844,1.46812,1.46844,66000001.0
2007-11-30 07:07:00,1.46852,1.46866,1.46837,1.46844,28400000.0
2007-11-30 07:08:00,1.46845,1.46855,1.4683,1.4683,37000000.0
2007-11-30 07:09:00,1.46841,1.4685,1.46827,1.4685,33900000.0
2007-11-30 07:10:00,1.46858,1.46863,1.46843,1.46843,30400000.0
2007-11-30 07:11:00,1.46856,1.46863,1.46827,1.46837,39600000.0
2007-11-30 07:12:00,1.46836,1.46859,1.4682,1.4682,44400000.0
2007-11-30 07:13:00,1.46845,1.46847,1.46835,1.46847,46600000.0
2007-11-30 07:14:00,1.46837,1.46837,1.46815,1.46819,39600000.0
2007-11-30 07:15:00,1.46828,1.46868,1.46828,1.46868,32400000.0
2007-11-30 07:16:00,1.46844,1.46865,1.46844,1.46865,28800000.0
2007-11-30 07:17:00,1.46859,1.46859,1.4682,1.46859,46700000.0
2007-11-30 07:18:00,1.46871,1.46879,1.46846,1.46866,58000000.0
2007-11-30 07:19:00,1.46848,1.46854,1.46803,1.46829,33400000.0
2007-11-30 07:20:00,1.46838,1.46872,1.46838,1.4687,37200000.0
2007-11-30 07:21:00,1.46892,1.469,1.4687,1.46887,22600000.0
2007-11-30 07:22:00,1.46875,1.46894,1.46851,1.46861,44600000.0
2007-11-30 07:23:00,1.46856,1.46867,1.46836,1.46856,43900000.0
2007-11-30 07:24:00,1.46842,1.46852,1.46836,1.46846,41900000.0
2007-11-30 07:25:00,1.46848,1.46864,1.46835,1.46841,62800002.0
2007-11-30 07:26:00,1.4686,1.469,1.4686,1.469,40700000.0
2007-11-30 07:27:00,1.46876,1.4688,1.46835,1.46835,33400000.0
2007-11-30 07:28:00,1.46846,1.46869,1.46812,1.46867,35400000.0
2007-11-30 07:29:00,1.46861,1.46861,1.46838,1.46859,28200000.0
2007-11-30 07:30:00,1.46858,1.46861,1.46807,1.46847,28000000.0
2007-11-30 07:31:00,1.46824,1.46883,1.46824,1.46866,28000000.0
2007-11-30 07:32:00,1.4687,1.46906,1.46853,1.46903,34800000.0
2007-11-30 07:33:00,1.46897,1.46918,1.46872,1.46872,44000000.0
2007-11-30 07:34:00,1.46886,1.46937,1.46886,1.46937,45000000.0
2007-11-30 07:35:00,1.46903,1.46922,1.46903,1.46919,30200000.0
2007-11-30 07:36:00,1.46896,1.46901,1.4686,1.46884,64000001.0
2007-11-30 07:37:00,1.46883,1.46895,1.46868,1.46894,45200000.0
2007-11-30 07:38:00,1.46887,1.46889,1.46867,1.46886,45000000.0
2007-11-30 07:39:00,1.4686,1.46887,1.46859,1.46887,32600000.0
2007-11-30 07:40:00,1.46885,1.46885,1.46851,1.46856,54400000.0
2007-11-30 07:41:00,1.46858,1.46908,1.46858,1.46904,42500000.0
2007-11-30 07:42:00,1.4689,1.46905,1.46861,1.46886,27800000.0
2007-11-30 07:43:00,1.46877,1.46889,1.46859,1.46887,46900001.0
2007-11-30 07:44:00,1.46879,1.46891,1.46861,1.46891,40200000.0
2007-11-30 07:45:00,1.46921,1.46921,1.46847,1.46895,30300000.0
2007-11-30 07:46:00,1.46888,1.46902,1.4687,1.46902,36800000.0
2007-11-30 07:47:00,1.46936,1.47011,1.46884,1.47011,33600000.0
2007-11-30 07:48:00,1.47032,1.47043,1.47026,1.47033,26400000.0
2007-11-30 07:49:00,1.47021,1.47029,1.46977,1.46977,29200000.0
2007-11-30 07:50:00,1.47009,1.47014,1.47004,1.47007,26600000.0
2007-11-30 07:51:00,1.46993,1.46999,1.46953,1.46999,19600000.0
2007-11-30 07:52:00,1.47012,1.47012,1.46971,1.46994,26800000.0
2007-11-30 07:53:00,1.46999,1.47017,1.46989,1.47001,38800000.0
2007-11-30 07:54:00,1.46992,1.47037,1.46992,1.47037,37800000.0
2007-11-30 07:55:00,1.47064,1.47065,1.4701,1.47053,61000000.0
2007-11-30 07:56:00,1.47047,1.47055,1.47024,1.47055,30800000.0
2007-11-30 07:57:00,1.47056,1.47079,1.47056,1.47075,22600000.0
2007-11-30 07:58:00,1.4706,1.47085,1.47017,1.47037,58800000.0
2007-11-30 07:59:00,1.47008,1.47045,1.47008,1.47027,54900001.0
2007-11-30 08:00:00,1.4702,1.47036,1.47001,1.47025,35200000.0
2007-11-30 08:01:00,1.47029,1.47043,1.46998,1.46998,23200000.0
2007-11-30 08:02:00,1.4702,1.47047,1.47013,1.47027,31600000.0
2007-11-30 08:03:00,1.47021,1.47021,1.46975,1.46989,46600001.0
2007-11-30 08:04:00,1.46987,1.46995,1.46971,1.46977,28200000.0
2007-11-30 08:05:00,1.46985,1.47,1.46973,1.47,30800000.0
2007-11-30 08:06:00,1.46995,1.47007,1.46984,1.46986,52700000.0
2007-11-30 08:07:00,1.4697,1.46987,1.46963,1.46982,20800000.0
2007-11-30 08:08:00,1.46956,1.47015,1.46942,1.46959,43600000.0
2007-11-30 08:09:00,1.46956,1.46966,1.46938,1.46962,61300000.0
2007-11-30 08:10:00,1.46959,1.46962,1.46939,1.46961,37400000.0
2007-11-30 08:11:00,1.46959,1.46968,1.46941,1.46956,41800000.0
2007-11-30 08:12:00,1.46949,1.46961,1.46936,1.46947,35400000.0
2007-11-30 08:13:00,1.46911,1.46961,1.46911,1.46959,34800000.0
2007-11-30 08:14:00,1.46965,1.46965,1.4694,1.46948,35200000.0
2007-11-30 08:15:00,1.46964,1.46964,1.46933,1.46947,48000000.0
2007-11-30 08:16:00,1.46953,1.46957,1.46896,1.46941,27600000.0
2007-11-30 08:17:00,1.46938,1.46938,1.46897,1.46932,55500000.0
2007-11-30 08:18:00,1.46949,1.46954,1.46927,1.4694,42200000.0
2007-11-30 08:19:00,1.46939,1.46945,1.46921,1.46942,44300000.0
2007-11-30 08:20:00,1.46938,1.4695,1.46917,1.46931,31100000.0
2007-11-30 08:21:00,1.46926,1.46947,1.4691,1.4691,28000000.0
2007-11-30 08:22:00,1.46903,1.46942,1.46903,1.46933,32000000.0
2007-11-30 08:23:00,1.46928,1.46935,1.46905,1.46917,73500000.0
2007-11-30 08:24:00,1.46933,1.46942,1.46902,1.46927,31400000.0
2007-11-30 08:25:00,1.46945,1.46978,1.46934,1.46934,20600000.0
2007-11-30 08:26:00,1.46959,1.46962,1.46935,1.4696,40000000.0
2007-11-30 08:27:00,1.46957,1.46961,1.46935,1.46959,27200000.0
2007-11-30 08:28:00,1.46965,1.46965,1.46942,1.46951,43200000.0
2007-11-30 08:29:00,1.46942,1.46955,1.46935,1.46955,37200000.0
2007-11-30 08:30:00,1.46942,1.46942,1.46883,1.46917,23400000.0
2007-11-30 08:31:00,1.46922,1.46938,1.4691,1.4693,32200000.0
2007-11-30 08:32:00,1.46935,1.46964,1.46914,1.46936,28400000.0
2007-11-30 08:33:00,1.46939,1.46964,1.46913,1.46932,30800000.0
2007-11-30 08:34:00,1.46953,1.46957,1.46932,1.46957,34900000.0
2007-11-30 08:35:00,1.4694,1.46949,1.46919,1.46943,44400000.0
2007-11-30 08:36:00,1.46949,1.46949,1.46904,1.46935,43400000.0
2007-11-30 08:37:00,1.46938,1.46956,1.46926,1.46936,30000000.0
2007-11-30 08:38:00,1.46924,1.46946,1.46912,1.46927,20000000.0
2007-11-30 08:39:00,1.46951,1.4697,1.46928,1.46943,39800001.0
2007-11-30 08:40:00,1.46942,1.46942,1.46887,1.46924,42600000.0
2007-11-30 08:41:00,1.46917,1.46937,1.46911,1.46922,26000000.0
2007-11-30 08:42:00,1.46929,1.46938,1.46908,1.46931,44600000.0
2007-11-30 08:43:00,1.46954,1.46966,1.46943,1.46943,39000000.0
2007-11-30 08:44:00,1.46973,1.46999,1.4697,1.46999,19600000.0
2007-11-30 08:45:00,1.46986,1.46997,1.46933,1.46942,38400000.0
2007-11-30 08:46:00,1.4697,1.4697,1.46947,1.46967,48100000.0
2007-11-30 08:47:00,1.46979,1.46999,1.46969,1.46969,31800000.0
2007-11-30 08:48:00,1.47007,1.47013,1.46932,1.46944,35400000.0
2007-11-30 08:49:00,1.46887,1.46983,1.46887,1.46978,56000000.0
2007-11-30 08:50:00,1.46965,1.46965,1.46937,1.46965,23400000.0
2007-11-30 08:51:00,1.46975,1.47002,1.46969,1.46994,33000000.0
2007-11-30 08:52:00,1.47039,1.47039,1.47002,1.47002,35000000.0
2007-11-30 08:53:00,1.46981,1.47012,1.46968,1.47012,42200000.0
2007-11-30 08:54:00,1.47,1.47016,1.46988,1.46996,37600000.0
2007-11-30 08:55:00,1.46994,1.46994,1.46942,1.46955,55300000.0
2007-11-30 08:56:00,1.46936,1.46936,1.46879,1.46901,56400000.0
2007-11-30 08:57:00,1.46908,1.46915,1.46895,1.46907,25600000.0
2007-11-30 08:58:00,1.4693,1.46948,1.46913,1.46937,59000000.0
2007-11-30 08:59:00,1.46936,1.46988,1.46936,1.46988,42200000.0
2007-11-30 09:00:00,1.47001,1.47001,1.46953,1.46992,33400000.0
2007-11-30 09:01:00,1.47003,1.47004,1.46986,1.46992,39200001.0
2007-11-30 09:02:00,1.46997,1.47012,1.46992,1.47008,37600000.0
2007-11-30 09:03:00,1.46991,1.47027,1.46957,1.46957,31600000.0
2007-11-30 09:04:00,1.46979,1.46979,1.46956,1.46969,27000000.0
2007-11-30 09:05:00,1.46978,1.46978,1.46938,1.46962,21400000.0
2007-11-30 09:06:00,1.46953,1.47003,1.46953,1.46989,30000000.0
2007-11-30 09:07:00,1.46974,1.4699,1.46961,1.46961,58700000.0
2007-11-30 09:08:00,1.46979,1.46994,1.46953,1.46993,42400000.0
2007-11-30 09:09:00,1.46986,1.46988,1.46958,1.4696,49600002.0
2007-11-30 09:10:00,1.46941,1.4695,1.46923,1.46942,28200000.0
2007-11-30 09:11:00,1.46949,1.4696,1.46921,1.46935,42000000.0
2007-11-30 09:12:00,1.46945,1.46996,1.4694,1.46996,38200000.0
2007-11-30 09:13:00,1.46949,1.46988,1.46949,1.46988,17800000.0
2007-11-30 09:14:00,1.4697,1.46996,1.4697,1.46991,23200000.0
2007-11-30 09:15:00,1.46973,1.47016,1.46973,1.47016,37600000.0
2007-11-30 09:16:00,1.47016,1.47061,1.47016,1.47043,41200000.0
2007-11-30 09:17:00,1.47054,1.47054,1.47028,1.47047,26600000.0
2007-11-30 09:18:00,1.47057,1.47063,1.47006,1.47006,49000001.0
2007-11-30 09:19:00,1.46981,1.47011,1.46977,1.4698,29300000.0
2007-11-30 09:20:00,1.46995,1.47005,1.46962,1.46962,35200000.0
2007-11-30 09:21:00,1.46966,1.47007,1.46946,1.46979,39700000.0
2007-11-30 09:22:00,1.46969,1.47057,1.4696,1.47057,26600000.0
2007-11-30 09:23:00,1.47052,1.47111,1.47052,1.47075,37900000.0
2007-11-30 09:24:00,1.47099,1.47108,1.4706,1.47088,46600000.0
2007-11-30 09:25:00,1.47066,1.47066,1.46997,1.47015,26000000.0
2007-11-30 09:26:00,1.47006,1.47024,1.46997,1.4702,38800000.0
2007-11-30 09:27:00,1.4702,1.4704,1.47011,1.4704,28200000.0
2007-11-30 09:28:00,1.47035,1.47076,1.47018,1.47071,29000000.0
2007-11-30 09:29:00,1.47069,1.47081,1.47044,1.47044,32600000.0
2007-11-30 09:30:00,1.46998,1.46998,1.46916,1.46924,34600000.0
2007-11-30 09:31:00,1.46939,1.46945,1.46922,1.46922,34900000.0
2007-11-30 09:32:00,1.46942,1.46949,1.46902,1.46937,33400000.0
2007-11-30 09:33:00,1.46937,1.46986,1.46937,1.46982,43500000.0
2007-11-30 09:34:00,1.46981,1.46985,1.46958,1.46976,27800000.0
2007-11-30 09:35:00,1.46966,1.46966,1.46929,1.46947,54500000.0
2007-11-30 09:36:00,1.46952,1.46958,1.46913,1.46914,33000000.0
2007-11-30 09:37:00,1.46914,1.46929,1.46914,1.46929,33900000.0
2007-11-30 09:38:00,1.46932,1.46962,1.46921,1.46962,39800000.0
2007-11-30 09:39:00,1.46974,1.47002,1.46888,1.46888,32000000.0
2007-11-30 09:40:00,1.46889,1.46908,1.46859,1.46859,30200000.0
2007-11-30 09:41:00,1.46842,1.46842,1.4676,1.4681,49600000.0
2007-11-30 09:42:00,1.46808,1.46862,1.46802,1.46814,53800000.0
2007-11-30 09:43:00,1.468,1.46845,1.468,1.46844,20000000.0
2007-11-30 09:44:00,1.46832,1.46832,1.4679,1.4679,38000000.0
2007-11-30 09:45:00,1.46805,1.46815,1.46731,1.46731,105200001.0
2007-11-30 09:46:00,1.4678,1.46784,1.46751,1.46757,42800000.0
2007-11-30 09:47:00,1.46758,1.46768,1.46751,1.4676,22200000.0
2007-11-30 09:48:00,1.46754,1.46754,1.46675,1.46712,32000000.0
2007-11-30 09:49:00,1.46715,1.4673,1.46681,1.46721,23200000.0
2007-11-30 09:50:00,1.46731,1.46749,1.4671,1.46727,41000000.0
2007-11-30 09:51:00,1.46719,1.46725,1.46674,1.46694,52200000.0
2007-11-30 09:52:00,1.46677,1.46731,1.46675,1.46697,36000000.0
2007-11-30 09:53:00,1.46648,1.46686,1.46623,1.46623,39400000.0
2007-11-30 09:54:00,1.46649,1.46684,1.46617,1.46618,23600000.0
2007-11-30 09:55:00,1.46604,1.46623,1.46591,1.46605,51800000.0
2007-11-30 09:56:00,1.46589,1.46612,1.4653,1.46532,24200000.0
2007-11-30 09:57:00,1.46558,1.46567,1.46542,1.46542,47000000.0
2007-11-30 09:58:00,1.46542,1.46571,1.4653,1.46565,34000000.0
2007-11-30 09:59:00,1.46543,1.46554,1.46524,1.46554,62500000.0
2007-11-30 10:00:00,1.46552,1.46623,1.46552,1.46557,47200000.0
2007-11-30 10:01:00,1.46594,1.46624,1.46572,1.46624,66400000.0
2007-11-30 10:02:00,1.46607,1.46647,1.46593,1.46633,46800000.0
2007-11-30 10:03:00,1.46642,1.46674,1.46642,1.46664,41000000.0
2007-11-30 10:04:00,1.46683,1.46683,1.46595,1.46645,31800000.0
2007-11-30 10:05:00,1.46638,1.46639,1.46567,1.46613,35000000.0
2007-11-30 10:06:00,1.46623,1.46632,1.46609,1.46617,19800000.0
2007-11-30 10:07:00,1.46631,1.46644,1.46605,1.46644,34200000.0
2007-11-30 10:08:00,1.46627,1.46683,1.46627,1.46663,40800000.0
2007-11-30 10:09:00,1.46674,1.46674,1.46648,1.46671,32800000.0
2007-11-30 10:10:00,1.46673,1.46741,1.46673,1.46741,43600000.0
2007-11-30 10:11:00,1.46724,1.46742,1.46701,1.46722,40900000.0
2007-11-30 10:12:00,1.46709,1.46714,1.46674,1.4668,29400000.0
2007-11-30 10:13:00,1.4668,1.46702,1.46665,1.46691,55000000.0
2007-11-30 10:14:00,1.46697,1.46769,1.46697,1.46758,30000000.0
2007-11-30 10:15:00,1.46744,1.46765,1.4674,1.46765,63999999.0
2007-11-30 10:16:00,1.46764,1.46804,1.46757,1.46782,45900000.0
2007-11-30 10:17:00,1.46775,1.46804,1.46758,1.4679,42800001.0
2007-11-30 10:18:00,1.46774,1.46784,1.46759,1.46767,52600000.0
2007-11-30 10:19:00,1.46761,1.46786,1.46755,1.46775,34400000.0
2007-11-30 10:20:00,1.46782,1.46786,1.46765,1.46786,25800000.0
2007-11-30 10:21:00,1.46758,1.46774,1.4674,1.4674,42000000.0
2007-11-30 10:22:00,1.4675,1.4675,1.46664,1.46714,37400000.0
2007-11-30 10:23:00,1.46706,1.46714,1.46672,1.46672,57800000.0
2007-11-30 10:24:00,1.46679,1.46679,1.46658,1.46671,37300000.0
2007-11-30 10:25:00,1.4666,1.4668,1.46655,1.46671,47200000.0
2007-11-30 10:26:00,1.46636,1.46648,1.46613,1.4662,43800000.0
2007-11-30 10:27:00,1.46626,1.4664,1.46605,1.46605,53500000.0
2007-11-30 10:28:00,1.4659,1.46607,1.46567,1.46589,44200001.0
2007-11-30 10:29:00,1.46595,1.46665,1.46551,1.46665,55400000.0
2007-11-30 10:30:00,1.46656,1.46702,1.46643,1.46696,34800000.0
2007-11-30 10:31:00,1.46679,1.46763,1.46679,1.46763,30400000.0
2007-11-30 10:32:00,1.46795,1.4683,1.46706,1.46779,38700000.0
2007-11-30 10:33:00,1.46835,1.46879,1.46817,1.46837,28400000.0
2007-11-30 10:34:00,1.46832,1.46834,1.46776,1.46776,57100000.0
2007-11-30 10:35:00,1.46791,1.46795,1.46773,1.46782,25800000.0
2007-11-30 10:36:00,1.46755,1.46755,1.46716,1.46716,31800000.0
2007-11-30 10:37:00,1.46755,1.46791,1.46754,1.46769,32200000.0
2007-11-30 10:38:00,1.46789,1.4682,1.46769,1.46805,64500000.0
2007-11-30 10:39:00,1.46785,1.46818,1.46785,1.46799,20600000.0
2007-11-30 10:40:00,1.46808,1.4681,1.46783,1.46798,31600000.0
2007-11-30 10:41:00,1.46851,1.46895,1.46824,1.46895,59300000.0
2007-11-30 10:42:00,1.46885,1.46925,1.46845,1.46902,33900000.0
2007-11-30 10:43:00,1.46893,1.46899,1.46867,1.46867,43000000.0
2007-11-30 10:44:00,1.46861,1.46897,1.46857,1.46897,22200000.0
2007-11-30 10:45:00,1.46876,1.46901,1.46867,1.46877,45200000.0
2007-11-30 10:46:00,1.46908,1.46908,1.46867,1.46868,39800000.0
2007-11-30 10:47:00,1.46893,1.46911,1.46893,1.469,43800000.0
2007-11-30 10:48:00,1.4691,1.4691,1.4683,1.4683,38000000.0
2007-11-30 10:49:00,1.46811,1.46823,1.46799,1.468,34900000.0
2007-11-30 10:50:00,1.46792,1.46803,1.46778,1.46795,37600000.0
2007-11-30 10:51:00,1.46778,1.46778,1.46732,1.46732,32300000.0
2007-11-30 10:52:00,1.46758,1.46811,1.46748,1.46806,49700001.0
2007-11-30 10:53:00,1.46808,1.46808,1.46776,1.46785,46800000.0
2007-11-30 10:54:00,1.46797,1.46815,1.46767,1.46815,24800000.0
2007-11-30 10:55:00,1.46792,1.46812,1.46775,1.46812,25800000.0
2007-11-30 10:56:00,1.46816,1.46816,1.46705,1.46705,63400001.0
2007-11-30 10:57:00,1.46695,1.46698,1.46655,1.46677,32000000.0
2007-11-30 10:58:00,1.46669,1.46681,1.46647,1.46662,64400000.0
2007-11-30 10:59:00,1.46683,1.46725,1.46665,1.46692,44600000.0
2007-11-30 11:00:00,1.46691,1.46797,1.46683,1.4677,23600000.0
2007-11-30 11:01:00,1.4677,1.46792,1.4677,1.46783,30400000.0
2007-11-30 11:02:00,1.46798,1.46828,1.46784,1.46799,18400000.0
2007-11-30 11:03:00,1.4677,1.46787,1.46754,1.46783,27400000.0
2007-11-30 11:04:00,1.46779,1.468,1.46755,1.468,35200000.0
2007-11-30 11:05:00,1.4678,1.4679,1.46758,1.46782,46400001.0
2007-11-30 11:06:00,1.46801,1.46827,1.46779,1.46827,59000001.0
2007-11-30 11:07:00,1.4684,1.46867,1.4683,1.46855,40200000.0
2007-11-30 11:08:00,1.46834,1.46834,1.46785,1.4679,28000000.0
2007-11-30 11:09:00,1.46794,1.46816,1.46782,1.46816,44200000.0
2007-11-30 11:10:00,1.46817,1.46828,1.4679,1.46804,35600000.0
2007-11-30 11:11:00,1.46803,1.46816,1.46748,1.46816,33200000.0
2007-11-30 11:12:00,1.46803,1.46822,1.46783,1.4681,43100000.0
2007-11-30 11:13:00,1.468,1.468,1.46738,1.46748,32600000.0
2007-11-30 11:14:00,1.46718,1.46792,1.46718,1.46781,37100000.0
2007-11-30 11:15:00,1.46783,1.46783,1.46748,1.46748,36600000.0
2007-11-30 11:16:00,1.46734,1.46759,1.46715,1.46715,45100000.0
2007-11-30 11:17:00,1.46722,1.46731,1.46701,1.46713,33600000.0
2007-11-30 11:18:00,1.46711,1.46755,1.46697,1.46752,39800000.0
2007-11-30 11:19:00,1.46752,1.46752,1.46701,1.46723,40400000.0
2007-11-30 11:20:00,1.46706,1.46706,1.46683,1.46686,39800000.0
2007-11-30 11:21:00,1.46668,1.4667,1.4664,1.46654,59700000.0
2007-11-30 11:22:00,1.46653,1.46685,1.46651,1.46675,47500000.0
2007-11-30 11:23:00,1.46673,1.4668,1.46644,1.46671,47000000.0
2007-11-30 11:24:00,1.46693,1.46697,1.46651,1.46683,31800000.0
2007-11-30 11:25:00,1.46684,1.46692,1.46656,1.46692,34600000.0
2007-11-30 11:26:00,1.46695,1.46708,1.46666,1.46672,43800001.0
2007-11-30 11:27:00,1.46669,1.46728,1.46653,1.46728,47400000.0
2007-11-30 11:28:00,1.46694,1.46711,1.46686,1.46686,68000002.0
2007-11-30 11:29:00,1.46676,1.46688,1.4666,1.46688,52000000.0
2007-11-30 11:30:00,1.46724,1.46762,1.46711,1.46762,25600000.0
2007-11-30 11:31:00,1.46755,1.46799,1.46736,1.46785,46400000.0
2007-11-30 11:32:00,1.46743,1.46768,1.46722,1.46722,45600000.0
2007-11-30 11:33:00,1.46717,1.46745,1.46717,1.46745,44800000.0
2007-11-30 11:34:00,1.46711,1.46754,1.46702,1.46743,70200002.0
2007-11-30 11:35:00,1.46715,1.46728,1.46699,1.46728,26000000.0
2007-11-30 11:36:00,1.46722,1.46743,1.46709,1.46743,31000000.0
2007-11-30 11:37:00,1.46734,1.46745,1.4671,1.46725,50800000.0
2007-11-30 11:38:00,1.46737,1.46737,1.46711,1.46726,46200000.0
2007-11-30 11:39:00,1.46729,1.46741,1.46722,1.46732,76600001.0
2007-11-30 11:40:00,1.46731,1.46755,1.46713,1.4675,45100000.0
2007-11-30 11:41:00,1.46716,1.46718,1.46698,1.46714,41100000.0
2007-11-30 11:42:00,1.46714,1.46741,1.46714,1.46731,25000000.0
2007-11-30 11:43:00,1.46761,1.46777,1.46744,1.4677,30400000.0
2007-11-30 11:44:00,1.46821,1.46899,1.46821,1.46894,32400000.0
2007-11-30 11:45:00,1.46936,1.46968,1.46927,1.46968,36400000.0
2007-11-30 11:46:00,1.46962,1.47014,1.4695,1.47014,76900000.0
2007-11-30 11:47:00,1.47034,1.47044,1.47015,1.47016,39300000.0
2007-11-30 11:48:00,1.47002,1.47007,1.46971,1.46971,32000000.0
2007-11-30 11:49:00,1.46979,1.4699,1.46964,1.46979,37400000.0
2007-11-30 11:50:00,1.46972,1.46993,1.46955,1.46982,43100000.0
2007-11-30 11:51:00,1.46983,1.46983,1.46941,1.46959,33400000.0
2007-11-30 11:52:00,1.46946,1.46966,1.46942,1.46951,52700000.0
2007-11-30 11:53:00,1.46972,1.46998,1.46961,1.46984,44300000.0
2007-11-30 11:54:00,1.46962,1.4697,1.46923,1.46929,29200000.0
2007-11-30 11:55:00,1.46892,1.46936,1.46892,1.46896,51000001.0
2007-11-30 11:56:00,1.46901,1.46921,1.46878,1.469,46200000.0
2007-11-30 11:57:00,1.46894,1.46894,1.46852,1.46852,23200000.0
2007-11-30 11:58:00,1.46851,1.46877,1.4684,1.46847,32000000.0
2007-11-30 11:59:00,1.46854,1.46871,1.46815,1.46844,24200000.0
2007-11-30 12:00:00,1.46849,1.46896,1.46848,1.46872,27600000.0
2007-11-30 12:01:00,1.4687,1.46905,1.46857,1.46905,80500000.0
2007-11-30 12:02:00,1.46906,1.46942,1.46904,1.46913,43100001.0
2007-11-30 12:03:00,1.46909,1.46909,1.46848,1.46848,43400000.0
2007-11-30 12:04:00,1.46863,1.46875,1.46843,1.46853,30800000.0
2007-11-30 12:05:00,1.46811,1.46811,1.46749,1.46749,23000000.0
2007-11-30 12:06:00,1.467,1.46719,1.46682,1.46716,86500000.0
2007-11-30 12:07:00,1.46736,1.4675,1.46718,1.46735,37800000.0
2007-11-30 12:08:00,1.46762,1.46794,1.4675,1.4675,23200000.0
2007-11-30 12:09:00,1.46743,1.46774,1.46743,1.4675,33300000.0
2007-11-30 12:10:00,1.46754,1.46757,1.46723,1.46734,56500001.0
2007-11-30 12:11:00,1.46766,1.46799,1.46745,1.46799,31700000.0
2007-11-30 12:12:00,1.46818,1.46821,1.46779,1.46807,51800000.0
2007-11-30 12:13:00,1.46816,1.46823,1.46795,1.4682,21000000.0
2007-11-30 12:14:00,1.46829,1.46906,1.46829,1.46895,64700000.0
2007-11-30 12:15:00,1.46898,1.46922,1.46858,1.46922,27800000.0
2007-11-30 12:16:00,1.46895,1.46934,1.46884,1.46926,50200000.0
2007-11-30 12:17:00,1.46941,1.46961,1.46936,1.46958,23400000.0
2007-11-30 12:18:00,1.46977,1.46977,1.46916,1.46942,46400000.0
2007-11-30 12:19:00,1.46935,1.46967,1.46922,1.46946,20800000.0
2007-11-30 12:20:00,1.46937,1.46991,1.46937,1.46991,22200000.0
2007-11-30 12:21:00,1.47037,1.47051,1.46993,1.47013,34000000.0
2007-11-30 12:22:00,1.47035,1.47045,1.47011,1.47021,42900000.0
2007-11-30 12:23:00,1.47003,1.47038,1.46991,1.46991,32800000.0
2007-11-30 12:24:00,1.46982,1.47041,1.46982,1.47035,43000000.0
2007-11-30 12:25:00,1.46997,1.47018,1.46983,1.46983,29000000.0
2007-11-30 12:26:00,1.46975,1.46993,1.46936,1.46988,35400000.0
2007-11-30 12:27:00,1.46986,1.46986,1.46942,1.46942,33600000.0
2007-11-30 12:28:00,1.46942,1.46942,1.46912,1.46923,38000000.0
2007-11-30 12:29:00,1.46923,1.46959,1.46923,1.46959,42600000.0
2007-11-30 12:30:00,1.46968,1.46988,1.46943,1.46983,35600000.0
2007-11-30 12:31:00,1.46982,1.46992,1.46972,1.46976,45900000.0
2007-11-30 12:32:00,1.4698,1.47007,1.46969,1.46981,25000000.0
2007-11-30 12:33:00,1.46991,1.46991,1.46958,1.46973,39400000.0
2007-11-30 12:34:00,1.4697,1.47002,1.46964,1.46977,24900000.0
2007-11-30 12:35:00,1.46972,1.46986,1.46959,1.46986,32700000.0
2007-11-30 12:36:00,1.46981,1.47,1.46969,1.46986,31300000.0
2007-11-30 12:37:00,1.46978,1.46983,1.46954,1.46963,33600000.0
2007-11-30 12:38:00,1.46985,1.46985,1.46924,1.46924,23000000.0
2007-11-30 12:39:00,1.46925,1.46954,1.46925,1.46945,22000000.0
2007-11-30 12:40:00,1.46921,1.46921,1.46898,1.46915,35600000.0
2007-11-30 12:41:00,1.46895,1.46912,1.46873,1.46885,36900000.0
2007-11-30 12:42:00,1.46881,1.46891,1.46846,1.46847,50000000.0
2007-11-30 12:43:00,1.4685,1.46863,1.46836,1.4684,21000000.0
2007-11-30 12:44:00,1.46856,1.46921,1.46823,1.46921,35200000.0
2007-11-30 12:45:00,1.46928,1.46943,1.46925,1.46925,50400000.0
2007-11-30 12:46:00,1.4695,1.46958,1.46938,1.46944,44100000.0
2007-11-30 12:47:00,1.46925,1.46945,1.46918,1.46929,36800000.0
2007-11-30 12:48:00,1.46938,1.46967,1.46932,1.46952,30800000.0
2007-11-30 12:49:00,1.46937,1.46961,1.46933,1.46961,32000000.0
2007-11-30 12:50:00,1.46938,1.4694,1.4691,1.46911,32600000.0
2007-11-30 12:51:00,1.46886,1.46908,1.46874,1.46895,54200000.0
2007-11-30 12:52:00,1.46908,1.46929,1.46901,1.46929,35200000.0
2007-11-30 12:53:00,1.46902,1.46956,1.46883,1.46921,45600000.0
2007-11-30 12:54:00,1.46926,1.46939,1.4692,1.46931,30300000.0
2007-11-30 12:55:00,1.46944,1.46944,1.46875,1.46875,38700000.0
2007-11-30 12:56:00,1.46868,1.46925,1.46867,1.46906,37400000.0
2007-11-30 12:57:00,1.46906,1.46926,1.46893,1.46926,24800000.0
2007-11-30 12:58:00,1.46919,1.46938,1.46904,1.46938,31700000.0
2007-11-30 12:59:00,1.46886,1.46922,1.46886,1.46903,42600000.0
2007-11-30 13:00:00,1.46836,1.46851,1.46784,1.46784,83800000.0
2007-11-30 13:01:00,1.46764,1.46799,1.46761,1.4678,53700001.0
2007-11-30 13:02:00,1.46808,1.46814,1.46798,1.46814,35600000.0
2007-11-30 13:03:00,1.46813,1.46819,1.46777,1.46782,34000000.0
2007-11-30 13:04:00,1.46757,1.46789,1.46757,1.46778,44200000.0
2007-11-30 13:05:00,1.4675,1.46818,1.4675,1.46815,51400000.0
2007-11-30 13:06:00,1.46795,1.46838,1.46795,1.46838,39600000.0
2007-11-30 13:07:00,1.46851,1.46851,1.46807,1.46807,29700000.0
2007-11-30 13:08:00,1.46819,1.46847,1.46803,1.46836,26800000.0
2007-11-30 13:09:00,1.46843,1.46843,1.46808,1.46824,47000000.0
2007-11-30 13:10:00,1.46804,1.46822,1.46798,1.46809,47700000.0
2007-11-30 13:11:00,1.4681,1.4681,1.46774,1.46792,33800000.0
2007-11-30 13:12:00,1.46771,1.46771,1.4674,1.46749,37400000.0
2007-11-30 13:13:00,1.46751,1.46759,1.46641,1.46656,37600000.0
2007-11-30 13:14:00,1.46634,1.46669,1.46626,1.46646,53200000.0
2007-11-30 13:15:00,1.46649,1.46732,1.46649,1.46715,53900000.0
2007-11-30 13:16:00,1.46731,1.46783,1.46731,1.46779,51000000.0
2007-11-30 13:17:00,1.46679,1.46802,1.46679,1.46788,31800000.0
2007-11-30 13:18:00,1.46807,1.46807,1.46741,1.46754,53400000.0
2007-11-30 13:19:00,1.46737,1.46752,1.4672,1.46746,31800000.0
2007-11-30 13:20:00,1.4676,1.46779,1.46721,1.46762,27400000.0
2007-11-30 13:21:00,1.46789,1.4681,1.46772,1.46799,26800000.0
2007-11-30 13:22:00,1.46793,1.46793,1.46766,1.46777,35000000.0
2007-11-30 13:23:00,1.46733,1.46748,1.46663,1.46666,55800000.0
2007-11-30 13:24:00,1.46639,1.46659,1.46632,1.46655,46500001.0
2007-11-30 13:25:00,1.46633,1.46645,1.46625,1.46627,24400000.0
2007-11-30 13:26:00,1.46627,1.4664,1.46602,1.46634,30900000.0
2007-11-30 13:27:00,1.4664,1.46657,1.46603,1.46629,25400000.0
2007-11-30 13:28:00,1.46599,1.46623,1.46592,1.46597,43400001.0
2007-11-30 13:29:00,1.46625,1.4665,1.46563,1.46613,49100000.0
2007-11-30 13:30:00,1.46598,1.46614,1.46558,1.46614,33400000.0
2007-11-30 13:31:00,1.46616,1.46629,1.46577,1.46597,62600001.0
2007-11-30 13:32:00,1.46592,1.46606,1.46568,1.46589,381800000.0
2007-11-30 13:33:00,1.4658,1.46588,1.46548,1.46586,682700003.0
2007-11-30 13:34:00,1.46589,1.46625,1.4658,1.46613,534200000.0
2007-11-30 13:35:00,1.46623,1.46646,1.46609,1.4663,427900000.0
2007-11-30 13:36:00,1.46633,1.46633,1.46603,1.4661,151300000.0
2007-11-30 13:37:00,1.46585,1.46616,1.46566,1.46606,658600001.0
2007-11-30 13:38:00,1.46597,1.46635,1.46593,1.46593,363800001.0
2007-11-30 13:39:00,1.46598,1.46627,1.46598,1.46622,221400001.0
2007-11-30 13:40:00,1.46622,1.46662,1.46619,1.4663,407700000.0
2007-11-30 13:41:00,1.46646,1.4674,1.46646,1.46724,439800001.0
2007-11-30 13:42:00,1.46717,1.46717,1.46615,1.46615,727700001.0
2007-11-30 13:43:00,1.46606,1.46618,1.46577,1.46597,186500001.0
2007-11-30 13:44:00,1.46593,1.46617,1.46551,1.46574,366200002.0
2007-11-30 13:45:00,1.46556,1.46587,1.46546,1.46557,247800001.0
2007-11-30 13:46:00,1.4656,1.46616,1.4656,1.466,181800000.0
2007-11-30 13:47:00,1.46614,1.46663,1.46601,1.4666,216300001.0
2007-11-30 13:48:00,1.46675,1.46697,1.46648,1.46661,122300000.0
2007-11-30 13:49:00,1.46659,1.46699,1.4665,1.46666,305400001.0
2007-11-30 13:50:00,1.46659,1.46681,1.46654,1.46654,173400000.0
2007-11-30 13:51:00,1.46638,1.46681,1.46627,1.46635,355800001.0
2007-11-30 13:52:00,1.46645,1.46712,1.46644,1.46712,390300000.0
2007-11-30 13:53:00,1.46713,1.46763,1.46705,1.46763,316600002.0
2007-11-30 13:54:00,1.46765,1.46809,1.46754,1.46781,399600000.0
2007-11-30 13:55:00,1.4678,1.46802,1.46761,1.468,430800002.0
2007-11-30 13:56:00,1.46794,1.46834,1.46792,1.46799,423500002.0
2007-11-30 13:57:00,1.46784,1.46798,1.46769,1.46793,329400001.0
2007-11-30 13:58:00,1.46796,1.46807,1.46768,1.4679,401100002.0
2007-11-30 13:59:00,1.46787,1.46831,1.46787,1.46827,205200000.0
2007-11-30 14:00:00,1.46842,1.46898,1.46842,1.46887,406800001.0
2007-11-30 14:01:00,1.46893,1.46941,1.46879,1.46881,230600000.0
2007-11-30 14:02:00,1.46887,1.46909,1.4686,1.46867,290600000.0
2007-11-30 14:03:00,1.46875,1.46907,1.46853,1.4689,447600000.0
2007-11-30 14:04:00,1.46875,1.46933,1.46875,1.46931,343400002.0
2007-11-30 14:05:00,1.46919,1.46919,1.46852,1.46858,339700000.0
2007-11-30 14:06:00,1.46848,1.46879,1.46846,1.4687,478400001.0
2007-11-30 14:07:00,1.46872,1.46886,1.46845,1.46859,401500001.0
2007-11-30 14:08:00,1.46866,1.46874,1.46847,1.4686,273100000.0
2007-11-30 14:09:00,1.46848,1.46856,1.46836,1.4685,304500000.0
2007-11-30 14:10:00,1.46866,1.46882,1.46863,1.46882,185500000.0
2007-11-30 14:11:00,1.4689,1.46919,1.46873,1.46891,216800000.0
2007-11-30 14:12:00,1.46895,1.46914,1.46869,1.46896,476300001.0
2007-11-30 14:13:00,1.46904,1.4692,1.46886,1.46906,465000000.0
2007-11-30 14:14:00,1.46906,1.46948,1.46906,1.46919,449000000.0
2007-11-30 14:15:00,1.46906,1.46906,1.46866,1.46866,269400000.0
2007-11-30 14:16:00,1.46859,1.46866,1.46846,1.46865,139200000.0
2007-11-30 14:17:00,1.46881,1.46881,1.46841,1.46868,162200000.0
2007-11-30 14:18:00,1.46865,1.46875,1.46844,1.46875,284300001.0
2007-11-30 14:19:00,1.46866,1.46899,1.46854,1.46859,373100001.0
2007-11-30 14:20:00,1.46877,1.46901,1.46871,1.46887,257500001.0
2007-11-30 14:21:00,1.46876,1.46901,1.46874,1.46874,406400000.0
2007-11-30 14:22:00,1.46863,1.46867,1.46833,1.46844,457500000.0
2007-11-30 14:23:00,1.46846,1.46854,1.46821,1.46845,514200002.0
2007-11-30 14:24:00,1.46845,1.46908,1.4683,1.46908,385400002.0
2007-11-30 14:25:00,1.46923,1.46948,1.46921,1.46943,336800001.0
2007-11-30 14:26:00,1.46955,1.47005,1.46955,1.4699,385500002.0
2007-11-30 14:27:00,1.47009,1.47009,1.46964,1.46965,224000000.0
2007-11-30 14:28:00,1.46959,1.46982,1.46948,1.46967,513300001.0
2007-11-30 14:29:00,1.46976,1.47009,1.46973,1.4698,549400001.0
2007-11-30 14:30:00,1.4698,1.47004,1.46968,1.46982,635300001.0
2007-11-30 14:31:00,1.46971,1.46992,1.46964,1.46981,460200000.0
2007-11-30 14:32:00,1.46985,1.46985,1.4696,1.46979,340300001.0
2007-11-30 14:33:00,1.46978,1.46991,1.46955,1.46966,214500001.0
2007-11-30 14:34:00,1.46952,1.46983,1.46952,1.46974,159400000.0
2007-11-30 14:35:00,1.46974,1.46976,1.46911,1.46914,207900000.0
2007-11-30 14:36:00,1.46906,1.4691,1.46895,1.46897,244800001.0
2007-11-30 14:37:00,1.46902,1.46906,1.46877,1.46892,241400001.0
2007-11-30 14:38:00,1.46889,1.46898,1.46873,1.46882,215700000.0
2007-11-30 14:39:00,1.46901,1.46913,1.46887,1.4691,224300000.0
2007-11-30 14:40:00,1.469,1.46902,1.46865,1.46902,305500002.0
2007-11-30 14:41:00,1.46892,1.46919,1.46878,1.46898,363600001.0
2007-11-30 14:42:00,1.46897,1.46916,1.46882,1.46903,111500000.0
2007-11-30 14:43:00,1.46897,1.46916,1.46897,1.46904,119800000.0
2007-11-30 14:44:00,1.469,1.469,1.46857,1.46889,433900000.0
2007-11-30 14:45:00,1.46883,1.46887,1.46847,1.46884,346300000.0
2007-11-30 14:46:00,1.46904,1.46906,1.46885,1.46896,379400003.0
2007-11-30 14:47:00,1.46877,1.46879,1.46843,1.46852,277800000.0
2007-11-30 14:48:00,1.46849,1.46884,1.46846,1.46856,386700000.0
2007-11-30 14:49:00,1.46863,1.46876,1.46855,1.46868,132700000.0
2007-11-30 14:50:00,1.46857,1.46883,1.46832,1.46839,314800001.0
2007-11-30 14:51:00,1.46838,1.46839,1.46745,1.46808,201800000.0
2007-11-30 14:52:00,1.46798,1.46809,1.46779,1.46779,306200000.0
2007-11-30 14:53:00,1.46787,1.4679,1.46753,1.4679,460400000.0
2007-11-30 14:54:00,1.46788,1.46794,1.46774,1.46788,148000000.0
2007-11-30 14:55:00,1.4678,1.46782,1.46723,1.46763,257000001.0
2007-11-30 14:56:00,1.46767,1.4678,1.46738,1.46758,477500000.0
2007-11-30 14:57:00,1.46752,1.46752,1.46719,1.46722,403700003.0
2007-11-30 14:58:00,1.46724,1.46731,1.46697,1.46703,357800000.0
2007-11-30 14:59:00,1.46697,1.46702,1.46632,1.46639,242200001.0
2007-11-30 15:00:00,1.46647,1.4668,1.46639,1.46669,748600003.0
2007-11-30 15:01:00,1.46676,1.46717,1.46664,1.46692,324100000.0
2007-11-30 15:02:00,1.46689,1.46735,1.46656,1.46698,541500001.0
2007-11-30 15:03:00,1.46756,1.46887,1.46756,1.46876,413700003.0
2007-11-30 15:04:00,1.46874,1.46879,1.46851,1.46865,463100001.0
2007-11-30 15:05:00,1.46866,1.46909,1.46847,1.46909,372300000.0
2007-11-30 15:06:00,1.46921,1.46949,1.46889,1.46889,276600001.0
2007-11-30 15:07:00,1.46894,1.46927,1.46893,1.4691,310100000.0
2007-11-30 15:08:00,1.46924,1.46975,1.46913,1.46953,379400001.0
2007-11-30 15:09:00,1.46959,1.46964,1.46934,1.46964,459100001.0
2007-11-30 15:10:00,1.46967,1.46992,1.4695,1.46971,522600001.0
2007-11-30 15:11:00,1.46956,1.4696,1.46909,1.46937,512500002.0
2007-11-30 15:12:00,1.46937,1.46953,1.46932,1.46938,404100001.0
2007-11-30 15:13:00,1.46943,1.46965,1.46936,1.46938,413900000.0
2007-11-30 15:14:00,1.46925,1.46935,1.46883,1.46916,544399999.0
2007-11-30 15:15:00,1.46914,1.46966,1.46911,1.46941,410700002.0
2007-11-30 15:16:00,1.46943,1.4697,1.46938,1.46953,434000001.0
2007-11-30 15:17:00,1.46951,1.46967,1.46928,1.4696,323400000.0
2007-11-30 15:18:00,1.46939,1.46966,1.46926,1.46926,238500000.0
2007-11-30 15:19:00,1.46933,1.46946,1.46913,1.46913,529900000.0
2007-11-30 15:20:00,1.46901,1.46936,1.46897,1.46935,478800001.0
2007-11-30 15:21:00,1.46939,1.46956,1.46913,1.46913,638000001.0
2007-11-30 15:22:00,1.46927,1.46947,1.46924,1.4694,582500002.0
2007-11-30 15:23:00,1.46934,1.4696,1.46922,1.4696,428100000.0
2007-11-30 15:24:00,1.46997,1.47035,1.46975,1.47035,625300003.0
2007-11-30 15:25:00,1.4703,1.47043,1.47002,1.47006,548800000.0
2007-11-30 15:26:00,1.47029,1.47079,1.47023,1.47048,711500000.0
2007-11-30 15:27:00,1.4705,1.47089,1.4705,1.47084,699699999.0
2007-11-30 15:28:00,1.471,1.47135,1.47046,1.47135,863900002.0
2007-11-30 15:29:00,1.47139,1.47146,1.47065,1.47065,547300001.0
2007-11-30 15:30:00,1.47034,1.47034,1.46744,1.46868,630700001.0
2007-11-30 15:31:00,1.46879,1.46931,1.46844,1.46914,561300001.0
2007-11-30 15:32:00,1.46914,1.46952,1.46874,1.46915,518300001.0
2007-11-30 15:33:00,1.46906,1.46943,1.4683,1.46837,426200001.0
2007-11-30 15:34:00,1.46852,1.46911,1.46831,1.46879,374600000.0
2007-11-30 15:35:00,1.46906,1.47059,1.46904,1.47035,581600000.0
2007-11-30 15:36:00,1.47068,1.47119,1.47063,1.47081,371200001.0
2007-11-30 15:37:00,1.4712,1.47321,1.4712,1.47283,360500002.0
2007-11-30 15:38:00,1.4729,1.47302,1.47233,1.47251,433000001.0
2007-11-30 15:39:00,1.47246,1.47264,1.47199,1.47227,405300000.0
2007-11-30 15:40:00,1.47226,1.47289,1.47182,1.47264,407300001.0
2007-11-30 15:41:00,1.47265,1.47265,1.47186,1.47207,305399999.0
2007-11-30 15:42:00,1.47197,1.47197,1.47112,1.47125,174900000.0
2007-11-30 15:43:00,1.47127,1.47219,1.47127,1.47207,431500002.0
2007-11-30 15:44:00,1.47216,1.47251,1.4715,1.4715,316400001.0
2007-11-30 15:45:00,1.47156,1.47184,1.47146,1.47151,628000001.0
2007-11-30 15:46:00,1.47146,1.47177,1.47138,1.47149,508600001.0
2007-11-30 15:47:00,1.47143,1.47154,1.47097,1.47118,232100000.0
2007-11-30 15:48:00,1.4712,1.47143,1.47105,1.47111,235500000.0
2007-11-30 15:49:00,1.47116,1.47196,1.47116,1.47196,343200000.0
2007-11-30 15:50:00,1.47193,1.47193,1.47099,1.4712,437800001.0
2007-11-30 15:51:00,1.47118,1.47189,1.47118,1.47157,535800001.0
2007-11-30 15:52:00,1.47157,1.47166,1.47113,1.47118,300200000.0
2007-11-30 15:53:00,1.47127,1.47174,1.47107,1.47134,402300000.0
2007-11-30 15:54:00,1.47147,1.47201,1.47147,1.4718,362500000.0
2007-11-30 15:55:00,1.47179,1.47199,1.47161,1.47174,365400000.0
2007-11-30 15:56:00,1.47177,1.47186,1.47151,1.47173,421000002.0
2007-11-30 15:57:00,1.47168,1.47195,1.47157,1.47157,355500000.0
2007-11-30 15:58:00,1.47146,1.47148,1.47115,1.47129,424500001.0
2007-11-30 15:59:00,1.47136,1.47159,1.47118,1.47158,590000002.0
2007-11-30 16:00:00,1.47156,1.47169,1.47119,1.47129,416900001.0
2007-11-30 16:01:00,1.4713,1.47151,1.47114,1.47133,441000001.0
2007-11-30 16:02:00,1.47132,1.47159,1.47112,1.47143,580000000.0
2007-11-30 16:03:00,1.47124,1.47148,1.47102,1.47136,400800000.0
2007-11-30 16:04:00,1.47148,1.47223,1.47145,1.4722,477900001.0
2007-11-30 16:05:00,1.47222,1.4723,1.47167,1.47174,406300000.0
2007-11-30 16:06:00,1.47168,1.47203,1.47125,1.47183,175400000.0
2007-11-30 16:07:00,1.47205,1.47249,1.47205,1.47222,221000000.0
2007-11-30 16:08:00,1.47236,1.47283,1.47236,1.47283,135100000.0
2007-11-30 16:09:00,1.47308,1.47548,1.47308,1.47476,316000000.0
2007-11-30 16:10:00,1.47474,1.47507,1.47438,1.47484,494600000.0
2007-11-30 16:11:00,1.47467,1.47473,1.47403,1.47416,475000000.0
2007-11-30 16:12:00,1.47413,1.47434,1.47389,1.47412,435600001.0
2007-11-30 16:13:00,1.47423,1.4751,1.4742,1.47499,423100000.0
2007-11-30 16:14:00,1.47522,1.47591,1.475,1.47538,601500002.0
2007-11-30 16:15:00,1.47529,1.47579,1.47529,1.47546,649100003.0
2007-11-30 16:16:00,1.47534,1.47547,1.47489,1.47517,542200001.0
2007-11-30 16:17:00,1.47512,1.47512,1.47394,1.47411,558800000.0
2007-11-30 16:18:00,1.47379,1.47379,1.47249,1.47309,693400002.0
2007-11-30 16:19:00,1.47297,1.47324,1.47272,1.47324,686300002.0
2007-11-30 16:20:00,1.47322,1.47341,1.47285,1.47329,676200001.0
2007-11-30 16:21:00,1.47339,1.47346,1.47312,1.47315,542500000.0
2007-11-30 16:22:00,1.47323,1.47323,1.47248,1.47291,479700001.0
2007-11-30 16:23:00,1.47287,1.47337,1.47275,1.47299,488600000.0
2007-11-30 16:24:00,1.47307,1.47325,1.47291,1.47307,556200002.0
2007-11-30 16:25:00,1.47287,1.47316,1.47259,1.47289,619699999.0
2007-11-30 16:26:00,1.473,1.47315,1.47273,1.47307,449700001.0
2007-11-30 16:27:00,1.47306,1.4738,1.47306,1.4738,411900001.0
2007-11-30 16:28:00,1.47393,1.47462,1.47392,1.47422,578200002.0
2007-11-30 16:29:00,1.47423,1.47446,1.47375,1.47378,512700000.0
2007-11-30 16:30:00,1.47369,1.47369,1.47306,1.47355,444500000.0
2007-11-30 16:31:00,1.47333,1.47386,1.47333,1.47359,383800001.0
2007-11-30 16:32:00,1.47351,1.47351,1.47268,1.47287,700600000.0
2007-11-30 16:33:00,1.47302,1.47314,1.47276,1.47314,519300000.0
2007-11-30 16:34:00,1.4731,1.47317,1.47263,1.47317,389900000.0
2007-11-30 16:35:00,1.47322,1.47328,1.47304,1.47316,473300001.0
2007-11-30 16:36:00,1.47332,1.47357,1.47323,1.47354,423800001.0
2007-11-30 16:37:00,1.47327,1.47372,1.4731,1.47329,540300001.0
2007-11-30 16:38:00,1.47339,1.4734,1.47296,1.47297,587200001.0
2007-11-30 16:39:00,1.47307,1.47325,1.47255,1.47255,648300002.0
2007-11-30 16:40:00,1.47255,1.47283,1.47249,1.47268,417900002.0
2007-11-30 16:41:00,1.47284,1.47315,1.47272,1.47289,366100001.0
2007-11-30 16:42:00,1.47284,1.47287,1.47236,1.47252,424500000.0
2007-11-30 16:43:00,1.47253,1.47255,1.4721,1.47253,445100001.0
2007-11-30 16:44:00,1.47241,1.47256,1.47205,1.47215,421200000.0
2007-11-30 16:45:00,1.47209,1.47239,1.4719,1.47195,459100001.0
2007-11-30 16:46:00,1.47204,1.47243,1.47182,1.47207,348800000.0
2007-11-30 16:47:00,1.47213,1.47275,1.47209,1.47275,558300001.0
2007-11-30 16:48:00,1.47269,1.47278,1.47242,1.47244,576400001.0
2007-11-30 16:49:00,1.47255,1.47283,1.47241,1.47249,508100000.0
2007-11-30 16:50:00,1.4724,1.47258,1.47218,1.47233,384400001.0
2007-11-30 16:51:00,1.4724,1.47284,1.47227,1.47249,371600001.0
2007-11-30 16:52:00,1.47207,1.47276,1.47203,1.47214,253100002.0
2007-11-30 16:53:00,1.47209,1.47225,1.47187,1.47211,625100003.0
2007-11-30 16:54:00,1.472,1.47266,1.472,1.47266,475000000.0
2007-11-30 16:55:00,1.47257,1.47273,1.47242,1.47253,612200003.0
2007-11-30 16:56:00,1.47252,1.47271,1.47231,1.47251,272100003.0
2007-11-30 16:57:00,1.47265,1.47285,1.47257,1.47273,540000004.0
2007-11-30 16:58:00,1.47293,1.47344,1.47278,1.47338,562400003.0
2007-11-30 16:59:00,1.47347,1.47392,1.47315,1.4739,503400001.0
2007-11-30 17:00:00,1.47388,1.47399,1.47293,1.47296,789500002.0
2007-11-30 17:01:00,1.47306,1.4732,1.47276,1.47292,458900000.0
2007-11-30 17:02:00,1.47295,1.47315,1.47263,1.47282,330600001.0
2007-11-30 17:03:00,1.47276,1.47276,1.47232,1.47247,509000000.0
2007-11-30 17:04:00,1.47241,1.47278,1.47235,1.47235,537700002.0
2007-11-30 17:05:00,1.47221,1.47236,1.47203,1.47222,447500000.0
2007-11-30 17:06:00,1.47205,1.47215,1.47178,1.47198,371900000.0
2007-11-30 17:07:00,1.47195,1.47205,1.47149,1.47158,354400000.0
2007-11-30 17:08:00,1.47167,1.47212,1.47156,1.4718,458600001.0
2007-11-30 17:09:00,1.47206,1.47256,1.47181,1.47253,547700000.0
2007-11-30 17:10:00,1.47264,1.47285,1.47238,1.47272,389100002.0
2007-11-30 17:11:00,1.47268,1.47278,1.47241,1.47265,546100002.0
2007-11-30 17:12:00,1.47282,1.47302,1.47275,1.47291,383200001.0
2007-11-30 17:13:00,1.47291,1.47291,1.47238,1.47243,334000002.0
2007-11-30 17:14:00,1.47239,1.47248,1.47195,1.47223,518100001.0
2007-11-30 17:15:00,1.47223,1.47258,1.47187,1.47215,526700000.0
2007-11-30 17:16:00,1.47211,1.4724,1.47178,1.47226,444900000.0
2007-11-30 17:17:00,1.47223,1.47279,1.47214,1.47215,346500000.0
2007-11-30 17:18:00,1.47183,1.47197,1.4707,1.47098,669100000.0
2007-11-30 17:19:00,1.47058,1.47114,1.47039,1.47088,341800001.0
2007-11-30 17:20:00,1.47086,1.47117,1.47052,1.47117,423900003.0
2007-11-30 17:21:00,1.471,1.47134,1.47052,1.47062,422700001.0
2007-11-30 17:22:00,1.47063,1.47138,1.47031,1.47138,466400000.0
2007-11-30 17:23:00,1.47126,1.47137,1.47097,1.47109,498300000.0
2007-11-30 17:24:00,1.47109,1.47189,1.47109,1.47163,429000000.0
2007-11-30 17:25:00,1.47166,1.47222,1.47132,1.47132,359300001.0
2007-11-30 17:26:00,1.47127,1.47146,1.47105,1.47134,483400002.0
2007-11-30 17:27:00,1.47121,1.47191,1.47121,1.47185,437700000.0
2007-11-30 17:28:00,1.47201,1.4727,1.47167,1.47245,531500002.0
2007-11-30 17:29:00,1.47262,1.4739,1.4726,1.47309,646400001.0
2007-11-30 17:30:00,1.47301,1.47301,1.47225,1.47232,481900002.0
2007-11-30 17:31:00,1.47226,1.47298,1.47218,1.47284,661700002.0
2007-11-30 17:32:00,1.47272,1.47325,1.47252,1.47322,462700002.0
2007-11-30 17:33:00,1.47313,1.47313,1.47177,1.47204,529700001.0
2007-11-30 17:34:00,1.47176,1.47176,1.4701,1.4706,364900001.0
2007-11-30 17:35:00,1.47051,1.47138,1.47051,1.47129,408300002.0
2007-11-30 17:36:00,1.47121,1.47127,1.47035,1.4704,464000000.0
2007-11-30 17:37:00,1.47028,1.47051,1.46946,1.46977,363300003.0
2007-11-30 17:38:00,1.46961,1.46972,1.46904,1.46917,404400002.0
2007-11-30 17:39:00,1.46914,1.46937,1.46901,1.46903,546700000.0
2007-11-30 17:40:00,1.46899,1.46918,1.4688,1.46896,309900000.0
2007-11-30 17:41:00,1.46897,1.46947,1.4687,1.46943,362800001.0
2007-11-30 17:42:00,1.46931,1.46977,1.46924,1.46972,314000000.0
2007-11-30 17:43:00,1.4698,1.47053,1.46943,1.47048,371700000.0
2007-11-30 17:44:00,1.47061,1.4709,1.47042,1.4709,400600000.0
2007-11-30 17:45:00,1.47083,1.47083,1.46993,1.47064,467500000.0
2007-11-30 17:46:00,1.47058,1.47071,1.47022,1.47022,488400003.0
2007-11-30 17:47:00,1.47015,1.47029,1.4697,1.46983,511100001.0
2007-11-30 17:48:00,1.46989,1.47003,1.46944,1.46998,401600001.0
2007-11-30 17:49:00,1.46988,1.47001,1.46969,1.46983,376500001.0
2007-11-30 17:50:00,1.46968,1.4699,1.46909,1.46927,489200001.0
2007-11-30 17:51:00,1.46936,1.46982,1.46903,1.46951,433400001.0
2007-11-30 17:52:00,1.46948,1.46995,1.4691,1.46995,565100000.0
2007-11-30 17:53:00,1.46997,1.47021,1.46972,1.46996,532400000.0
2007-11-30 17:54:00,1.46975,1.46995,1.46957,1.46957,387200000.0
2007-11-30 17:55:00,1.46969,1.47029,1.46968,1.4701,445900002.0
2007-11-30 17:56:00,1.47004,1.47012,1.46965,1.46978,412700000.0
2007-11-30 17:57:00,1.46958,1.46964,1.46827,1.46846,683600001.0
2007-11-30 17:58:00,1.46827,1.46827,1.46765,1.46776,601100001.0
2007-11-30 17:59:00,1.46757,1.4678,1.4668,1.46718,305700001.0
2007-11-30 18:00:00,1.46687,1.46755,1.46652,1.46652,660000002.0
2007-11-30 18:01:00,1.4663,1.46715,1.46618,1.46702,761000001.0
2007-11-30 18:02:00,1.4669,1.46702,1.46604,1.46621,633500003.0
2007-11-30 18:03:00,1.46609,1.46612,1.46561,1.46596,385000000.0
2007-11-30 18:04:00,1.46614,1.46722,1.4659,1.4671,550600001.0
2007-11-30 18:05:00,1.46727,1.46785,1.46701,1.46785,554900002.0
2007-11-30 18:06:00,1.46795,1.46821,1.4679,1.46796,326500001.0
2007-11-30 18:07:00,1.46809,1.46835,1.46793,1.4681,495600000.0
2007-11-30 18:08:00,1.4681,1.4681,1.4676,1.46761,504500002.0
2007-11-30 18:09:00,1.4676,1.46808,1.46759,1.46797,417800000.0
2007-11-30 18:10:00,1.46789,1.46811,1.46768,1.46803,505400000.0
2007-11-30 18:11:00,1.46784,1.46784,1.46747,1.46758,327400002.0
2007-11-30 18:12:00,1.46759,1.46771,1.46711,1.46711,383100000.0
2007-11-30 18:13:00,1.46717,1.46815,1.46717,1.4681,390900000.0
2007-11-30 18:14:00,1.46833,1.46921,1.46822,1.46891,589600000.0
2007-11-30 18:15:00,1.46899,1.47053,1.46899,1.46922,480600001.0
2007-11-30 18:16:00,1.46912,1.46981,1.46883,1.46981,266400000.0
2007-11-30 18:17:00,1.46998,1.47041,1.46987,1.47026,525700001.0
2007-11-30 18:18:00,1.47012,1.47024,1.46972,1.46982,408100000.0
2007-11-30 18:19:00,1.46978,1.46998,1.46923,1.4695,409800001.0
2007-11-30 18:20:00,1.46963,1.47035,1.46963,1.47014,443100003.0
2007-11-30 18:21:00,1.47,1.47007,1.46946,1.46969,463500000.0
2007-11-30 18:22:00,1.4698,1.47001,1.46962,1.47001,432700002.0
2007-11-30 18:23:00,1.46998,1.47024,1.46954,1.47024,376700000.0
2007-11-30 18:24:00,1.47032,1.47046,1.47024,1.47034,298600000.0
2007-11-30 18:25:00,1.47023,1.47023,1.4695,1.46958,469900000.0
2007-11-30 18:26:00,1.46956,1.47013,1.46956,1.46997,304600000.0
2007-11-30 18:27:00,1.47006,1.47033,1.47,1.47019,383800000.0
2007-11-30 18:28:00,1.47018,1.47055,1.46977,1.46977,465000002.0
2007-11-30 18:29:00,1.46979,1.47006,1.46972,1.46995,686100003.0
2007-11-30 18:30:00,1.46999,1.47013,1.46986,1.47007,462600000.0
2007-11-30 18:31:00,1.4701,1.47023,1.46986,1.47022,519499999.0
2007-11-30 18:32:00,1.47022,1.47057,1.47015,1.47036,403700002.0
2007-11-30 18:33:00,1.47023,1.47047,1.47009,1.47025,524100002.0
2007-11-30 18:34:00,1.47029,1.47062,1.47016,1.47039,385900002.0
2007-11-30 18:35:00,1.47037,1.47037,1.46983,1.47007,323800000.0
2007-11-30 18:36:00,1.47003,1.47003,1.4695,1.46954,407300002.0
2007-11-30 18:37:00,1.46944,1.46969,1.46883,1.46896,324000000.0
2007-11-30 18:38:00,1.46885,1.4692,1.46869,1.4692,351800002.0
2007-11-30 18:39:00,1.46889,1.469,1.46855,1.46877,255300000.0
2007-11-30 18:40:00,1.46877,1.46908,1.4686,1.46878,517000001.0
2007-11-30 18:41:00,1.46873,1.46906,1.46857,1.46883,237000000.0
2007-11-30 18:42:00,1.46892,1.469,1.46863,1.46863,591400000.0
2007-11-30 18:43:00,1.46855,1.46912,1.46855,1.469,615300002.0
2007-11-30 18:44:00,1.46886,1.46899,1.46833,1.46887,418600000.0
2007-11-30 18:45:00,1.46903,1.46923,1.46889,1.46899,324100002.0
2007-11-30 18:46:00,1.46908,1.4696,1.46902,1.4694,441900000.0
2007-11-30 18:47:00,1.46942,1.46987,1.46922,1.46976,495699998.0
2007-11-30 18:48:00,1.46974,1.46975,1.46931,1.46944,578600002.0
2007-11-30 18:49:00,1.46937,1.46962,1.46884,1.46912,369600000.0
2007-11-30 18:50:00,1.46906,1.4693,1.46884,1.46912,314600002.0
2007-11-30 18:51:00,1.4692,1.46924,1.469,1.46908,223600001.0
2007-11-30 18:52:00,1.46904,1.46919,1.46886,1.46919,344900002.0
2007-11-30 18:53:00,1.46918,1.46932,1.46896,1.4691,639100001.0
2007-11-30 18:54:00,1.46928,1.46931,1.4689,1.4689,552800000.0
2007-11-30 18:55:00,1.46908,1.4693,1.46858,1.46902,627100001.0
2007-11-30 18:56:00,1.46904,1.46931,1.46891,1.46894,562400001.0
2007-11-30 18:57:00,1.46875,1.46913,1.46841,1.46875,739100002.0
2007-11-30 18:58:00,1.46891,1.4692,1.46875,1.4692,392900001.0
2007-11-30 18:59:00,1.46926,1.46969,1.469,1.46939,455100000.0
2007-11-30 19:00:00,1.46943,1.46984,1.46934,1.46952,252700000.0
2007-11-30 19:01:00,1.46958,1.46976,1.46937,1.46961,483800000.0
2007-11-30 19:02:00,1.4693,1.46939,1.46896,1.46918,545500001.0
2007-11-30 19:03:00,1.46912,1.4694,1.46905,1.46914,477600000.0
2007-11-30 19:04:00,1.46936,1.46966,1.46912,1.46959,578800000.0
2007-11-30 19:05:00,1.46948,1.46966,1.46907,1.46907,783800003.0
2007-11-30 19:06:00,1.46909,1.46976,1.46905,1.46944,500900000.0
2007-11-30 19:07:00,1.46936,1.46977,1.46933,1.46968,550800002.0
2007-11-30 19:08:00,1.46952,1.46952,1.46893,1.46918,532900000.0
2007-11-30 19:09:00,1.46898,1.46907,1.46859,1.46905,541600000.0
2007-11-30 19:10:00,1.46894,1.46933,1.46894,1.4692,461300001.0
2007-11-30 19:11:00,1.46941,1.4697,1.46933,1.46942,391500001.0
2007-11-30 19:12:00,1.46944,1.46959,1.46924,1.46941,540600000.0
2007-11-30 19:13:00,1.46922,1.4694,1.46894,1.4691,741400001.0
2007-11-30 19:14:00,1.46905,1.46933,1.46866,1.46881,576900001.0
2007-11-30 19:15:00,1.46871,1.46933,1.46871,1.46913,514500001.0
2007-11-30 19:16:00,1.46914,1.46961,1.46914,1.46926,286500001.0
2007-11-30 19:17:00,1.46929,1.46999,1.46924,1.4697,486800000.0
2007-11-30 19:18:00,1.46988,1.47013,1.46974,1.4699,437400002.0
2007-11-30 19:19:00,1.46975,1.47,1.46948,1.46976,360199998.0
2007-11-30 19:20:00,1.47011,1.47027,1.46978,1.47,498500002.0
2007-11-30 19:21:00,1.47012,1.47036,1.47001,1.47028,332400000.0
2007-11-30 19:22:00,1.4703,1.4703,1.46988,1.46988,310200000.0
2007-11-30 19:23:00,1.46973,1.46981,1.46947,1.46955,403100001.0
2007-11-30 19:24:00,1.46946,1.46957,1.46932,1.46935,511600000.0
2007-11-30 19:25:00,1.46938,1.46996,1.46938,1.46982,656000001.0
2007-11-30 19:26:00,1.46991,1.46991,1.46963,1.46981,219500000.0
2007-11-30 19:27:00,1.46976,1.46983,1.46944,1.46954,297500002.0
2007-11-30 19:28:00,1.46959,1.4696,1.46918,1.46944,248500000.0
2007-11-30 19:29:00,1.46935,1.46946,1.4689,1.46936,429800000.0
2007-11-30 19:30:00,1.46939,1.46992,1.46931,1.46975,397400001.0
2007-11-30 19:31:00,1.46977,1.46989,1.46958,1.46968,563100000.0
2007-11-30 19:32:00,1.4697,1.46995,1.46959,1.46986,380900001.0
2007-11-30 19:33:00,1.46985,1.46985,1.46931,1.46949,303200000.0
2007-11-30 19:34:00,1.46962,1.4699,1.46943,1.4699,631200002.0
2007-11-30 19:35:00,1.47006,1.4703,1.47,1.47003,456100000.0
2007-11-30 19:36:00,1.46995,1.47036,1.46995,1.47029,196300000.0
2007-11-30 19:37:00,1.47011,1.47021,1.46997,1.47013,284800000.0
2007-11-30 19:38:00,1.47025,1.47046,1.47006,1.4701,479400000.0
2007-11-30 19:39:00,1.4702,1.47061,1.47009,1.47061,295600002.0
2007-11-30 19:40:00,1.47073,1.47081,1.47047,1.47071,313100000.0
2007-11-30 19:41:00,1.47061,1.47075,1.47043,1.47043,184700000.0
2007-11-30 19:42:00,1.47039,1.47054,1.47027,1.47036,333900002.0
2007-11-30 19:43:00,1.4707,1.47087,1.47058,1.47075,263100000.0
2007-11-30 19:44:00,1.47072,1.47087,1.47059,1.47071,331900001.0
2007-11-30 19:45:00,1.47079,1.47096,1.47079,1.47093,95600000.0
2007-11-30 19:46:00,1.47088,1.47108,1.47057,1.47108,239800000.0
2007-11-30 19:47:00,1.47092,1.47105,1.4705,1.47093,412200000.0
2007-11-30 19:48:00,1.47096,1.47109,1.47067,1.47097,286000002.0
2007-11-30 19:49:00,1.47086,1.47098,1.4706,1.47071,585200000.0
2007-11-30 19:50:00,1.47069,1.47082,1.47046,1.47063,504200002.0
2007-11-30 19:51:00,1.47052,1.47073,1.47031,1.4706,418200000.0
2007-11-30 19:52:00,1.47057,1.47064,1.47019,1.47031,560900002.0
2007-11-30 19:53:00,1.4705,1.47056,1.47019,1.4704,646100001.0
2007-11-30 19:54:00,1.4704,1.47049,1.47016,1.47016,324499998.0
2007-11-30 19:55:00,1.47037,1.47059,1.47027,1.47045,401000000.0
2007-11-30 19:56:00,1.47045,1.47068,1.47036,1.47039,428200000.0
2007-11-30 19:57:00,1.47037,1.47039,1.46997,1.47018,233500000.0
2007-11-30 19:58:00,1.47027,1.47079,1.47023,1.47038,493100002.0
2007-11-30 19:59:00,1.47066,1.47147,1.47066,1.47145,393100002.0
2007-11-30 20:00:00,1.47138,1.47173,1.47102,1.47125,441600002.0
2007-11-30 20:01:00,1.4712,1.47149,1.47089,1.47095,730500002.0
2007-11-30 20:02:00,1.47069,1.47091,1.47038,1.4705,551300000.0
2007-11-30 20:03:00,1.47043,1.4707,1.4702,1.4704,690400002.0
2007-11-30 20:04:00,1.47019,1.47037,1.4697,1.46984,378400000.0
2007-11-30 20:05:00,1.46971,1.46986,1.4696,1.46977,344200001.0
2007-11-30 20:06:00,1.46981,1.47016,1.46953,1.4699,611800000.0
2007-11-30 20:07:00,1.4698,1.4699,1.46958,1.46977,445300000.0
2007-11-30 20:08:00,1.46984,1.46994,1.46954,1.46965,564700003.0
2007-11-30 20:09:00,1.46961,1.46993,1.46933,1.46981,617300002.0
2007-11-30 20:10:00,1.46981,1.46986,1.46948,1.46986,692500001.0
2007-11-30 20:11:00,1.46974,1.47009,1.46968,1.46985,695400000.0
2007-11-30 20:12:00,1.46971,1.47,1.46957,1.4696,711500000.0
2007-11-30 20:13:00,1.46953,1.46973,1.46926,1.46962,404700001.0
2007-11-30 20:14:00,1.46969,1.47005,1.46967,1.46974,367300001.0
2007-11-30 20:15:00,1.46961,1.46973,1.46944,1.46958,439700002.0
2007-11-30 20:16:00,1.46942,1.46952,1.46924,1.46931,194600000.0
2007-11-30 20:17:00,1.46945,1.46957,1.46926,1.46926,292600000.0
2007-11-30 20:18:00,1.46952,1.46982,1.46949,1.46955,594800001.0
2007-11-30 20:19:00,1.46949,1.46979,1.46942,1.46955,349100001.0
2007-11-30 20:20:00,1.46955,1.46955,1.46922,1.46939,351700000.0
2007-11-30 20:21:00,1.46947,1.46948,1.46917,1.46917,29400000.0
2007-11-30 20:22:00,1.4693,1.46948,1.46918,1.46928,161200000.0
2007-11-30 20:23:00,1.46925,1.46925,1.46891,1.46892,323800000.0
2007-11-30 20:24:00,1.46887,1.46891,1.46871,1.46879,225200000.0
2007-11-30 20:25:00,1.4688,1.46893,1.46873,1.46885,326500002.0
2007-11-30 20:26:00,1.46882,1.46895,1.4687,1.46876,380200001.0
2007-11-30 20:27:00,1.46882,1.469,1.46874,1.46878,443700000.0
2007-11-30 20:28:00,1.46893,1.46893,1.46845,1.46849,244199999.0
2007-11-30 20:29:00,1.46863,1.46896,1.46847,1.46886,610399998.0
2007-11-30 20:30:00,1.46882,1.46905,1.46877,1.46902,199900000.0
2007-11-30 20:31:00,1.46904,1.46906,1.46868,1.4688,234400001.0
2007-11-30 20:32:00,1.46873,1.46896,1.4685,1.46874,166400000.0
2007-11-30 20:33:00,1.4688,1.46906,1.46873,1.46897,269400000.0
2007-11-30 20:34:00,1.46898,1.46906,1.46885,1.46902,356200001.0
2007-11-30 20:35:00,1.46893,1.46901,1.46873,1.46877,289200000.0
2007-11-30 20:36:00,1.46867,1.46867,1.46805,1.46805,464100001.0
2007-11-30 20:37:00,1.46789,1.46803,1.46742,1.46746,302000000.0
2007-11-30 20:38:00,1.46757,1.46763,1.46736,1.46744,280600000.0
2007-11-30 20:39:00,1.46744,1.46762,1.4671,1.46718,425800002.0
2007-11-30 20:40:00,1.46752,1.46777,1.46747,1.46761,293400002.0
2007-11-30 20:41:00,1.46778,1.46794,1.4676,1.46762,435000001.0
2007-11-30 20:42:00,1.46751,1.4679,1.4675,1.4678,231300000.0
2007-11-30 20:43:00,1.46767,1.46774,1.46716,1.46722,152600000.0
2007-11-30 20:44:00,1.46742,1.46766,1.46714,1.46728,322499999.0
2007-11-30 20:45:00,1.46727,1.46738,1.46695,1.46708,519600000.0
2007-11-30 20:46:00,1.46691,1.46726,1.46677,1.46677,258700000.0
2007-11-30 20:47:00,1.46663,1.46668,1.46612,1.46628,316100000.0
2007-11-30 20:48:00,1.46612,1.46625,1.466,1.46603,346900000.0
2007-11-30 20:49:00,1.46604,1.4662,1.46598,1.46615,425000002.0
2007-11-30 20:50:00,1.46608,1.4662,1.46595,1.46599,234500000.0
2007-11-30 20:51:00,1.46607,1.46638,1.46606,1.46638,259200000.0
2007-11-30 20:52:00,1.46631,1.46631,1.46487,1.46496,206400001.0
2007-11-30 20:53:00,1.46495,1.46548,1.46495,1.46539,173300000.0
2007-11-30 20:54:00,1.46535,1.46586,1.46535,1.46578,142900000.0
2007-11-30 20:55:00,1.46577,1.46588,1.46549,1.46569,359200001.0
2007-11-30 20:56:00,1.46575,1.46592,1.46561,1.46592,143000000.0
2007-11-30 20:57:00,1.46576,1.46583,1.46554,1.46566,409499999.0
2007-11-30 20:58:00,1.46563,1.46571,1.46519,1.46537,236100000.0
2007-11-30 20:59:00,1.46529,1.46542,1.46497,1.46537,125600000.0
2007-11-30 21:00:00,1.46532,1.46559,1.46498,1.46548,326100001.0
2007-11-30 21:01:00,1.46545,1.46555,1.46515,1.46527,233600000.0
2007-11-30 21:02:00,1.46545,1.4658,1.46524,1.46524,85000000.0
2007-11-30 21:03:00,1.46504,1.46556,1.46494,1.46506,44300000.0
2007-11-30 21:04:00,1.46515,1.46559,1.46491,1.46553,326500000.0
2007-11-30 21:05:00,1.46567,1.46593,1.46544,1.46593,470500000.0
2007-11-30 21:06:00,1.46567,1.46591,1.46533,1.46536,234800001.0
2007-11-30 21:07:00,1.46514,1.46537,1.46505,1.4653,251100000.0
2007-11-30 21:08:00,1.46527,1.46567,1.46526,1.46558,232300000.0
2007-11-30 21:09:00,1.46548,1.46572,1.46548,1.46558,58900000.0
2007-11-30 21:10:00,1.46563,1.4658,1.46541,1.46542,277100000.0
2007-11-30 21:11:00,1.46546,1.46557,1.46522,1.46524,22000000.0
2007-11-30 21:12:00,1.46527,1.46542,1.46499,1.46508,204600000.0
2007-11-30 21:13:00,1.46498,1.46511,1.4648,1.46499,213300000.0
2007-11-30 21:14:00,1.46505,1.4652,1.465,1.46511,284399998.0
2007-11-30 21:15:00,1.46505,1.46533,1.46493,1.46523,306900000.0
2007-11-30 21:16:00,1.46541,1.46568,1.46541,1.46568,131900000.0
2007-11-30 21:17:00,1.4656,1.46577,1.46549,1.46561,278000001.0
2007-11-30 21:18:00,1.46567,1.4658,1.46552,1.46569,178200000.0
2007-11-30 21:19:00,1.46571,1.46585,1.46565,1.46565,154600001.0
2007-11-30 21:20:00,1.46566,1.46567,1.46559,1.46559,52200000.0
2007-11-30 21:21:00,1.46558,1.4657,1.46545,1.46545,142000001.0
2007-11-30 21:22:00,1.46542,1.46544,1.46523,1.46529,209200000.0
2007-11-30 21:23:00,1.46536,1.46554,1.46536,1.46539,77700000.0
2007-11-30 21:24:00,1.46543,1.46558,1.4652,1.46541,126100000.0
2007-11-30 21:25:00,1.46532,1.46536,1.465,1.46517,213500000.0
2007-11-30 21:26:00,1.46514,1.46531,1.46489,1.46522,242700000.0
2007-11-30 21:27:00,1.46514,1.46525,1.46474,1.46504,212200001.0
2007-11-30 21:28:00,1.46514,1.4656,1.46514,1.46553,107600000.0
2007-11-30 21:29:00,1.46556,1.46571,1.46549,1.46552,289100000.0
2007-11-30 21:30:00,1.46543,1.46551,1.46515,1.46528,106100000.0
2007-11-30 21:31:00,1.46517,1.46521,1.46458,1.46518,352400001.0
2007-11-30 21:32:00,1.4654,1.46591,1.46498,1.46521,325100002.0
2007-11-30 21:33:00,1.46525,1.46546,1.46495,1.46495,350500000.0
2007-11-30 21:34:00,1.46486,1.46487,1.46462,1.46462,248500001.0
2007-11-30 21:35:00,1.4647,1.46479,1.46444,1.46471,311800000.0
2007-11-30 21:36:00,1.46461,1.46477,1.46454,1.46473,307800000.0
2007-11-30 21:37:00,1.46467,1.46467,1.46424,1.46438,311400001.0
2007-11-30 21:38:00,1.46424,1.46425,1.46396,1.46412,260900000.0
2007-11-30 21:39:00,1.46392,1.46436,1.46392,1.46404,271100000.0
2007-11-30 21:40:00,1.46406,1.46414,1.46382,1.46382,155600000.0
2007-11-30 21:41:00,1.46391,1.46422,1.46391,1.46403,246500002.0
2007-11-30 21:42:00,1.46402,1.46424,1.46394,1.46408,162200000.0
2007-11-30 21:43:00,1.46428,1.46458,1.46415,1.46458,173200000.0
2007-11-30 21:44:00,1.46469,1.46495,1.46466,1.46477,159400001.0
2007-11-30 21:45:00,1.46488,1.46505,1.4647,1.46489,348100000.0
2007-11-30 21:46:00,1.46486,1.46502,1.46455,1.46461,339700000.0
2007-11-30 21:47:00,1.46457,1.46465,1.46422,1.46433,276400000.0
2007-11-30 21:48:00,1.46427,1.46427,1.4638,1.46394,408200000.0
2007-11-30 21:49:00,1.464,1.46447,1.464,1.46447,278100000.0
2007-11-30 21:50:00,1.46435,1.46453,1.46373,1.46373,386200000.0
2007-11-30 21:51:00,1.46376,1.46391,1.46363,1.46367,460500001.0
2007-11-30 21:52:00,1.46369,1.46401,1.46369,1.46396,357400001.0
2007-11-30 21:53:00,1.46392,1.46409,1.46382,1.46401,82400000.0
2007-11-30 21:54:00,1.46389,1.46398,1.46348,1.46365,483100002.0
2007-11-30 21:55:00,1.4637,1.464,1.46364,1.46387,154700000.0
2007-11-30 21:56:00,1.46403,1.46446,1.46391,1.46446,32400000.0
2007-11-30 21:57:00,1.46446,1.46461,1.46434,1.46451,308900001.0
2007-11-30 21:58:00,1.46409,1.46445,1.46405,1.46437,141100000.0
2007-11-30 21:59:00,1.4643,1.46443,1.46408,1.46441,238300001.0
2007-11-30 22:00:00,1.46449,1.46505,1.46426,1.46426,105900000.0
2007-11-30 22:01:00,1.46411,1.46424,1.46368,1.46384,145300001.0
2007-11-30 22:02:00,1.46394,1.46397,1.46375,1.46386,241300001.0
2007-11-30 22:03:00,1.46384,1.46459,1.46377,1.46452,154100001.0
2007-11-30 22:04:00,1.46465,1.46476,1.46443,1.46447,192600000.0
2007-11-30 22:05:00,1.46457,1.46487,1.46428,1.4645,209100000.0
2007-11-30 22:06:00,1.46434,1.46471,1.46434,1.4645,150400002.0
2007-11-30 22:07:00,1.46452,1.46452,1.46417,1.46435,215800001.0
2007-11-30 22:08:00,1.4644,1.46461,1.4643,1.46455,172600000.0
2007-11-30 22:09:00,1.46451,1.46476,1.46436,1.46437,277300000.0
2007-11-30 22:10:00,1.46422,1.46447,1.46397,1.46397,222600000.0
2007-11-30 22:11:00,1.46395,1.46423,1.46382,1.46401,264500002.0
2007-11-30 22:12:00,1.46411,1.46412,1.46387,1.46405,231399999.0
2007-11-30 22:13:00,1.46407,1.46422,1.46399,1.46412,192100000.0
2007-11-30 22:14:00,1.46401,1.46417,1.46362,1.46363,164299999.0
2007-11-30 22:15:00,1.46365,1.46403,1.46365,1.46396,120800001.0
2007-11-30 22:16:00,1.46391,1.46408,1.46375,1.46401,86600000.0
2007-11-30 22:17:00,1.46386,1.4641,1.46372,1.46404,212200000.0
2007-11-30 22:18:00,1.46396,1.46438,1.46384,1.46412,113100000.0
2007-11-30 22:19:00,1.46329,1.46396,1.46329,1.46393,226300000.0
2007-11-30 22:20:00,1.46434,1.46477,1.46422,1.46454,163700000.0
2007-11-30 22:21:00,1.46459,1.46479,1.46455,1.46461,158900000.0
2007-11-30 22:22:00,1.46489,1.46493,1.46448,1.46464,195900001.0
2007-11-30 22:23:00,1.46465,1.46487,1.46433,1.4646,183000000.0
2007-11-30 22:24:00,1.46456,1.46488,1.46432,1.46432,305899999.0
2007-11-30 22:25:00,1.46435,1.46499,1.46419,1.46447,208400001.0
2007-11-30 22:26:00,1.46442,1.46447,1.46391,1.46391,205800001.0
2007-11-30 22:27:00,1.46397,1.46397,1.46309,1.46325,177500001.0
2007-11-30 22:28:00,1.46283,1.4631,1.46269,1.46287,54800000.0
2007-11-30 22:29:00,1.46282,1.46304,1.46247,1.46304,209000001.0
2007-11-30 22:30:00,1.46299,1.46319,1.46284,1.46299,201000000.0
2007-11-30 22:31:00,1.46297,1.46336,1.46231,1.46336,212300000.0
2007-11-30 22:32:00,1.46342,1.46355,1.46305,1.46355,177000000.0
2007-11-30 22:33:00,1.46318,1.46318,1.46278,1.46304,115900000.0
2007-11-30 22:34:00,1.46313,1.46354,1.4629,1.4629,215200000.0
2007-11-30 22:35:00,1.4631,1.46366,1.46306,1.46332,154600000.0
2007-11-30 22:36:00,1.46354,1.46373,1.46346,1.46368,101600001.0
2007-11-30 22:37:00,1.46383,1.46383,1.46361,1.46376,282300001.0
2007-11-30 22:38:00,1.46376,1.46379,1.46313,1.46313,313300002.0
2007-11-30 22:39:00,1.463,1.46301,1.46257,1.46257,243400001.0
2007-11-30 22:40:00,1.46262,1.46293,1.46237,1.46237,275400000.0
2007-11-30 22:41:00,1.46251,1.46295,1.46244,1.46285,289500000.0
2007-11-30 22:42:00,1.46284,1.46296,1.46253,1.46257,149200000.0
2007-11-30 22:43:00,1.46252,1.46278,1.46252,1.46264,210000000.0
2007-11-30 22:44:00,1.46268,1.46312,1.46264,1.46274,189200000.0
2007-11-30 22:45:00,1.46263,1.46268,1.46247,1.46253,216400000.0
2007-11-30 22:46:00,1.46261,1.46292,1.4626,1.4626,141400000.0
2007-11-30 22:47:00,1.46249,1.46258,1.46242,1.4625,149500000.0
2007-11-30 22:48:00,1.46253,1.46269,1.46246,1.46269,126400000.0
2007-11-30 22:49:00,1.46275,1.46275,1.46249,1.46255,212200000.0
2007-11-30 22:50:00,1.4626,1.4628,1.4625,1.46255,197000000.0
2007-11-30 22:51:00,1.46251,1.46274,1.46238,1.46253,319400002.0
2007-11-30 22:52:00,1.46261,1.46293,1.46244,1.46255,245500000.0
2007-11-30 22:53:00,1.46263,1.46263,1.4623,1.46242,161700000.0
2007-11-30 22:54:00,1.46238,1.46253,1.46236,1.46253,183600000.0
2007-11-30 22:55:00,1.46247,1.46247,1.46232,1.46245,242300001.0
2007-11-30 22:56:00,1.4624,1.46283,1.46218,1.46218,150200001.0
2007-11-30 22:57:00,1.46235,1.46258,1.46218,1.46248,27000000.0
2007-11-30 22:58:00,1.46229,1.46255,1.46226,1.46239,30200000.0
2007-11-30 22:59:00,1.46235,1.46235,1.46203,1.46219,35500000.0
2007-11-30 23:00:00,1.46217,1.46246,1.46194,1.46194,85300000.0
2007-11-30 23:01:00,1.46211,1.46219,1.4617,1.46176,30200000.0
2007-11-30 23:02:00,1.46197,1.46263,1.46197,1.46216,46600000.0
2007-11-30 23:03:00,1.46227,1.46249,1.46213,1.46241,37600000.0
2007-11-30 23:04:00,1.46244,1.46244,1.46195,1.46218,47300000.0
2007-11-30 23:05:00,1.46192,1.46216,1.46182,1.46216,30000000.0
2007-11-30 23:06:00,1.4624,1.4627,1.4624,1.46253,31000000.0
2007-11-30 23:07:00,1.46232,1.46253,1.46191,1.46202,40200000.0
2007-11-30 23:08:00,1.46217,1.46218,1.46205,1.46205,22600000.0
2007-11-30 23:09:00,1.46249,1.46249,1.46222,1.46242,22600000.0
2007-11-30 23:10:00,1.4623,1.46267,1.4622,1.46267,78800000.0
2007-11-30 23:11:00,1.46291,1.4634,1.46272,1.46272,41800000.0
2007-11-30 23:12:00,1.46282,1.46316,1.46243,1.46245,87800000.0
2007-11-30 23:13:00,1.46219,1.46285,1.4621,1.4622,41200000.0
2007-11-30 23:14:00,1.46223,1.46297,1.46223,1.46282,41800000.0
2007-11-30 23:15:00,1.46303,1.46315,1.46268,1.4627,42600000.0
2007-11-30 23:16:00,1.46281,1.46296,1.4628,1.46296,66700000.0
2007-11-30 23:17:00,1.46297,1.4631,1.4628,1.4628,62800000.0
2007-11-30 23:18:00,1.46304,1.46323,1.46274,1.46274,45800000.0
2007-11-30 23:19:00,1.46294,1.46303,1.46277,1.46288,37800000.0
2007-11-30 23:20:00,1.46282,1.46295,1.46244,1.46244,62800000.0
2007-11-30 23:21:00,1.46248,1.46268,1.46248,1.46268,46100000.0
2007-11-30 23:22:00,1.46273,1.46307,1.4625,1.4629,123600002.0
2007-11-30 23:23:00,1.463,1.463,1.46219,1.46293,167800001.0
2007-11-30 23:24:00,1.46274,1.46286,1.46261,1.46261,48200000.0
2007-11-30 23:25:00,1.46275,1.46295,1.46273,1.46287,41700000.0
2007-11-30 23:26:00,1.46285,1.46289,1.46255,1.46266,52700000.0
2007-11-30 23:27:00,1.46267,1.46276,1.46251,1.46276,35400000.0
2007-11-30 23:28:00,1.46277,1.46277,1.4624,1.46255,39800000.0
2007-11-30 23:29:00,1.46281,1.46332,1.46277,1.46293,86600001.0
2007-11-30 23:30:00,1.46322,1.46322,1.46253,1.46263,74600000.0
2007-11-30 23:31:00,1.46271,1.46285,1.46268,1.46278,45600000.0
2007-11-30 23:32:00,1.46276,1.4628,1.46256,1.46259,68900000.0
2007-11-30 23:33:00,1.46254,1.4629,1.46254,1.46273,121300000.0
2007-11-30 23:34:00,1.46286,1.46318,1.46241,1.46241,217000000.0
2007-11-30 23:35:00,1.46233,1.46239,1.46226,1.46226,146900000.0
2007-11-30 23:36:00,1.46218,1.46232,1.46212,1.46232,40400000.0
2007-11-30 23:37:00,1.4624,1.46293,1.4624,1.46293,52100000.0
2007-11-30 23:38:00,1.46248,1.46269,1.46248,1.46262,53000000.0
2007-11-30 23:39:00,1.46264,1.46289,1.46263,1.46272,209400001.0
2007-11-30 23:40:00,1.46284,1.46288,1.46271,1.46287,57500000.0
2007-11-30 23:41:00,1.4629,1.46291,1.46244,1.4625,106500000.0
2007-11-30 23:42:00,1.46237,1.46253,1.46209,1.46209,50000000.0
2007-11-30 23:43:00,1.4621,1.46265,1.46209,1.46263,91800001.0
2007-11-30 23:44:00,1.46275,1.4629,1.4626,1.46265,92200000.0
2007-11-30 23:45:00,1.46272,1.46272,1.46248,1.46255,93700000.0
2007-11-30 23:46:00,1.46248,1.46289,1.46248,1.46275,91100000.0
2007-11-30 23:47:00,1.46279,1.4629,1.46271,1.46276,118100001.0
2007-11-30 23:48:00,1.4631,1.46327,1.46274,1.46274,39000000.0
2007-11-30 23:49:00,1.46278,1.46295,1.4626,1.46287,125200000.0
2007-11-30 23:50:00,1.46294,1.46309,1.46267,1.463,28000000.0
2007-11-30 23:51:00,1.46302,1.46307,1.46278,1.46278,62200000.0
2007-11-30 23:52:00,1.46286,1.4632,1.46286,1.46307,191100001.0
2007-11-30 23:53:00,1.46292,1.46357,1.4629,1.46306,122800000.0
2007-11-30 23:54:00,1.46335,1.46335,1.46216,1.46226,174000000.0
2007-11-30 23:55:00,1.46243,1.46267,1.46219,1.46252,128000000.0
2007-11-30 23:56:00,1.46264,1.46319,1.46264,1.46276,101900000.0
2007-11-30 23:57:00,1.46226,1.4624,1.46189,1.46205,123300000.0
2007-11-30 23:58:00,1.46171,1.46171,1.46001,1.46109,154400000.0
2007-11-30 23:59:00,1.46117,1.46117,1.45986,1.46004,83700000.0
2007-12-03 00:00:00,1.46214,1.46232,1.46188,1.462,147200000.0
2007-12-03 00:01:00,1.46183,1.46235,1.46171,1.462,231500000.0
2007-12-03 00:02:00,1.46217,1.46225,1.46209,1.46212,137400001.0
2007-12-03 00:03:00,1.46216,1.46228,1.46197,1.46197,258900001.0
2007-12-03 00:04:00,1.46186,1.46186,1.46132,1.46155,173800000.0
2007-12-03 00:05:00,1.46158,1.46189,1.46147,1.46148,27200000.0
2007-12-03 00:06:00,1.46153,1.46163,1.46135,1.46144,49400000.0
2007-12-03 00:07:00,1.46155,1.46191,1.46141,1.46191,89300000.0
2007-12-03 00:08:00,1.46194,1.46202,1.46191,1.46202,38400000.0
2007-12-03 00:09:00,1.46183,1.4621,1.46173,1.46206,110800001.0
2007-12-03 00:10:00,1.4618,1.46223,1.46172,1.46223,54200001.0
2007-12-03 00:11:00,1.46227,1.46227,1.46203,1.46225,56999999.0
2007-12-03 00:12:00,1.4618,1.46259,1.4618,1.46259,25400000.0
2007-12-03 00:13:00,1.46274,1.46293,1.46271,1.46293,33200000.0
2007-12-03 00:14:00,1.4632,1.4632,1.4628,1.4629,33800000.0
2007-12-03 00:15:00,1.46223,1.46236,1.46202,1.46217,25000000.0
2007-12-03 00:16:00,1.46246,1.46273,1.46212,1.46214,33600001.0
2007-12-03 00:17:00,1.46234,1.46379,1.46234,1.46374,85000000.0
2007-12-03 00:18:00,1.46384,1.46384,1.46241,1.46344,60600000.0
2007-12-03 00:19:00,1.46351,1.46351,1.46262,1.46309,131000000.0
2007-12-03 00:20:00,1.46317,1.46332,1.46243,1.46332,76700000.0
2007-12-03 00:21:00,1.4623,1.4636,1.4623,1.46349,32400000.0
2007-12-03 00:22:00,1.46342,1.46346,1.46308,1.4634,40400000.0
2007-12-03 00:23:00,1.46363,1.46367,1.46322,1.46353,38800000.0
2007-12-03 00:24:00,1.46349,1.46359,1.46321,1.46343,100000000.0
2007-12-03 00:25:00,1.46351,1.46387,1.46338,1.46348,51800001.0
2007-12-03 00:26:00,1.46346,1.46346,1.46243,1.46243,34000000.0
2007-12-03 00:27:00,1.46321,1.46335,1.46256,1.46256,23000000.0
2007-12-03 00:28:00,1.46248,1.46248,1.46201,1.46201,35200000.0
2007-12-03 00:29:00,1.4622,1.46266,1.4622,1.46266,73100001.0
2007-12-03 00:30:00,1.46272,1.46279,1.4625,1.46279,38600000.0
2007-12-03 00:31:00,1.4628,1.46284,1.46275,1.46284,74500001.0
2007-12-03 00:32:00,1.46279,1.46287,1.46269,1.46274,83400000.0
2007-12-03 00:33:00,1.46284,1.46313,1.46222,1.46272,103200000.0
2007-12-03 00:34:00,1.46273,1.46362,1.46273,1.46362,37700000.0
2007-12-03 00:35:00,1.46332,1.46332,1.46272,1.46329,55300000.0
2007-12-03 00:36:00,1.46322,1.46322,1.46254,1.46255,63100000.0
2007-12-03 00:37:00,1.46334,1.46343,1.4633,1.46343,123300000.0
2007-12-03 00:38:00,1.46338,1.46343,1.46334,1.46343,52200000.0
2007-12-03 00:39:00,1.4636,1.4636,1.46278,1.46278,30600000.0
2007-12-03 00:40:00,1.46265,1.4629,1.46252,1.46277,42400000.0
2007-12-03 00:41:00,1.4627,1.4627,1.46232,1.46256,40400000.0
2007-12-03 00:42:00,1.46254,1.46254,1.46191,1.46243,48500000.0
2007-12-03 00:43:00,1.46256,1.46263,1.46216,1.46242,29600000.0
2007-12-03 00:44:00,1.4629,1.46295,1.46259,1.46259,34000000.0
2007-12-03 00:45:00,1.46286,1.46289,1.46246,1.46272,42600000.0
2007-12-03 00:46:00,1.46268,1.46268,1.46221,1.46221,49600000.0
2007-12-03 00:47:00,1.46252,1.46257,1.46208,1.46234,35000000.0
2007-12-03 00:48:00,1.46227,1.46227,1.46216,1.46222,33000000.0
2007-12-03 00:49:00,1.4627,1.4627,1.46229,1.46229,38700000.0
2007-12-03 00:50:00,1.46262,1.46267,1.46225,1.46267,39600000.0
2007-12-03 00:51:00,1.46225,1.4626,1.46224,1.4626,71200000.0
2007-12-03 00:52:00,1.46249,1.46249,1.46202,1.46211,130400000.0
2007-12-03 00:53:00,1.46232,1.46259,1.46227,1.46259,65400001.0
2007-12-03 00:54:00,1.4626,1.46287,1.4626,1.46277,49400000.0
2007-12-03 00:55:00,1.46309,1.46312,1.46268,1.46269,39800000.0
2007-12-03 00:56:00,1.46256,1.46261,1.4625,1.46261,71000000.0
2007-12-03 00:57:00,1.46264,1.46268,1.4625,1.46268,29200000.0
2007-12-03 00:58:00,1.46262,1.46264,1.4625,1.4625,47800000.0
2007-12-03 00:59:00,1.46257,1.46323,1.46257,1.46294,121500000.0
2007-12-03 01:00:00,1.46313,1.46341,1.46281,1.46281,57800000.0
2007-12-03 01:01:00,1.46281,1.46296,1.46277,1.4628,63800000.0
2007-12-03 01:02:00,1.46272,1.46275,1.46256,1.46256,38800000.0
2007-12-03 01:03:00,1.46261,1.46286,1.46254,1.46282,52700000.0
2007-12-03 01:04:00,1.4631,1.4631,1.46219,1.46223,22800000.0
2007-12-03 01:05:00,1.46204,1.46239,1.46204,1.46216,67600000.0
2007-12-03 01:06:00,1.46177,1.46178,1.46138,1.46167,29200000.0
2007-12-03 01:07:00,1.46156,1.46156,1.46139,1.46145,56400000.0
2007-12-03 01:08:00,1.46148,1.46178,1.46131,1.46149,79900000.0
2007-12-03 01:09:00,1.46192,1.46203,1.46132,1.46164,124700000.0
2007-12-03 01:10:00,1.4613,1.46132,1.46082,1.46099,56000000.0
2007-12-03 01:11:00,1.46174,1.46187,1.46113,1.46113,90600000.0
2007-12-03 01:12:00,1.46104,1.46115,1.46049,1.46049,180200000.0
2007-12-03 01:13:00,1.4604,1.46094,1.4604,1.46066,155200000.0
2007-12-03 01:14:00,1.46065,1.461,1.46057,1.46063,44600000.0
2007-12-03 01:15:00,1.46091,1.46128,1.46091,1.46111,23800000.0
2007-12-03 01:16:00,1.46118,1.46118,1.46105,1.46118,38600000.0
2007-12-03 01:17:00,1.46129,1.46137,1.46129,1.46134,34800001.0
2007-12-03 01:18:00,1.46118,1.46137,1.46118,1.46126,43500000.0
2007-12-03 01:19:00,1.46114,1.46132,1.46106,1.46113,21000000.0
2007-12-03 01:20:00,1.46108,1.46113,1.46098,1.46113,24600000.0
2007-12-03 01:21:00,1.46112,1.46113,1.46099,1.46105,49600000.0
2007-12-03 01:22:00,1.46125,1.46181,1.46125,1.46181,75800000.0
2007-12-03 01:23:00,1.4621,1.46215,1.46181,1.46181,28600000.0
2007-12-03 01:24:00,1.46167,1.46218,1.46164,1.46218,78300000.0
2007-12-03 01:25:00,1.46219,1.46221,1.46175,1.46189,57200000.0
2007-12-03 01:26:00,1.46153,1.46169,1.46152,1.46166,205600000.0
2007-12-03 01:27:00,1.46218,1.46236,1.46211,1.46226,30000000.0
2007-12-03 01:28:00,1.46192,1.462,1.46165,1.46172,64000000.0
2007-12-03 01:29:00,1.46191,1.46204,1.46173,1.46204,35200000.0
2007-12-03 01:30:00,1.46219,1.46297,1.46217,1.46297,63400000.0
2007-12-03 01:31:00,1.46282,1.4631,1.46282,1.46287,40000000.0
2007-12-03 01:32:00,1.46276,1.46288,1.4626,1.46281,46800000.0
2007-12-03 01:33:00,1.46285,1.46328,1.46273,1.46279,80900000.0
2007-12-03 01:34:00,1.46285,1.46285,1.46224,1.46224,90500000.0
2007-12-03 01:35:00,1.46252,1.46275,1.46249,1.46249,23000000.0
2007-12-03 01:36:00,1.46243,1.46261,1.46229,1.46261,34000000.0
2007-12-03 01:37:00,1.46226,1.46226,1.46165,1.46165,23000000.0
2007-12-03 01:38:00,1.46191,1.46202,1.46171,1.46171,47000000.0
2007-12-03 01:39:00,1.46174,1.46201,1.46161,1.46201,24400000.0
2007-12-03 01:40:00,1.46174,1.46202,1.46157,1.46188,32500000.0
2007-12-03 01:41:00,1.46188,1.46217,1.46145,1.46192,52000000.0
2007-12-03 01:42:00,1.46186,1.46211,1.46137,1.46187,274000001.0
2007-12-03 01:43:00,1.46227,1.46229,1.46205,1.46217,51400000.0
2007-12-03 01:44:00,1.46192,1.4621,1.46184,1.46198,234600000.0
2007-12-03 01:45:00,1.46203,1.46218,1.4619,1.46204,173000000.0
2007-12-03 01:46:00,1.462,1.46202,1.46185,1.46194,48600000.0
2007-12-03 01:47:00,1.46194,1.4621,1.46177,1.46205,63600000.0
2007-12-03 01:48:00,1.46215,1.46263,1.46215,1.46232,32600000.0
2007-12-03 01:49:00,1.46233,1.46316,1.4623,1.46271,113000001.0
2007-12-03 01:50:00,1.46306,1.46333,1.46285,1.46311,152200000.0
2007-12-03 01:51:00,1.46325,1.46345,1.46325,1.46331,49000000.0
2007-12-03 01:52:00,1.46346,1.46403,1.46346,1.46383,188500000.0
2007-12-03 01:53:00,1.46375,1.46384,1.46331,1.46353,81600001.0
2007-12-03 01:54:00,1.46331,1.46331,1.46304,1.46315,67600000.0
2007-12-03 01:55:00,1.46317,1.46335,1.46317,1.46324,78800000.0
2007-12-03 01:56:00,1.46336,1.46361,1.46326,1.46341,63200000.0
2007-12-03 01:57:00,1.46348,1.46384,1.46325,1.46325,107300000.0
2007-12-03 01:58:00,1.46332,1.46344,1.46329,1.46333,52800000.0
2007-12-03 01:59:00,1.46348,1.46377,1.46334,1.46356,39500000.0
2007-12-03 02:00:00,1.46352,1.46363,1.46327,1.4634,36300000.0
2007-12-03 02:01:00,1.46319,1.46319,1.46306,1.46311,35800000.0
2007-12-03 02:02:00,1.46302,1.4634,1.46302,1.46319,203400001.0
2007-12-03 02:03:00,1.46323,1.46337,1.46317,1.46328,101500001.0
2007-12-03 02:04:00,1.46311,1.46326,1.463,1.46301,43200000.0
2007-12-03 02:05:00,1.46301,1.4632,1.46291,1.4632,63100000.0
2007-12-03 02:06:00,1.46333,1.46334,1.46296,1.46329,104000000.0
2007-12-03 02:07:00,1.46332,1.46335,1.46294,1.46319,174800000.0
2007-12-03 02:08:00,1.46309,1.46324,1.46309,1.46324,52400000.0
2007-12-03 02:09:00,1.46337,1.46356,1.46302,1.46342,199200000.0
2007-12-03 02:10:00,1.46329,1.46361,1.46285,1.46293,129100000.0
2007-12-03 02:11:00,1.46286,1.46303,1.46283,1.46293,23200000.0
2007-12-03 02:12:00,1.46287,1.46304,1.46287,1.46304,77600000.0
2007-12-03 02:13:00,1.46294,1.46303,1.46291,1.46291,27400000.0
2007-12-03 02:14:00,1.46276,1.46285,1.46254,1.46266,200100000.0
2007-12-03 02:15:00,1.46265,1.46274,1.46247,1.4625,212200000.0
2007-12-03 02:16:00,1.4629,1.46301,1.46271,1.46295,52600000.0
2007-12-03 02:17:00,1.46256,1.46291,1.46209,1.46221,173600000.0
2007-12-03 02:18:00,1.46244,1.46294,1.46194,1.46294,22800000.0
2007-12-03 02:19:00,1.46326,1.46326,1.46266,1.46271,32800000.0
2007-12-03 02:20:00,1.46293,1.46293,1.46286,1.46286,9400000.0
2007-12-03 02:21:00,1.46271,1.46281,1.46258,1.46269,38200000.0
2007-12-03 02:22:00,1.46245,1.46254,1.46239,1.46254,32000000.0
2007-12-03 02:23:00,1.46291,1.46291,1.46267,1.46272,37100000.0
2007-12-03 02:24:00,1.46265,1.46283,1.46238,1.46258,35000000.0
2007-12-03 02:25:00,1.46263,1.46273,1.46229,1.46248,88500000.0
2007-12-03 02:26:00,1.46238,1.46275,1.46228,1.46275,104200000.0
2007-12-03 02:27:00,1.46275,1.46275,1.46247,1.46259,51100000.0
2007-12-03 02:28:00,1.46253,1.4627,1.46244,1.46262,43100000.0
2007-12-03 02:29:00,1.46299,1.46311,1.46281,1.46308,61200000.0
2007-12-03 02:30:00,1.46351,1.46351,1.46319,1.4632,36000000.0
2007-12-03 02:31:00,1.46304,1.46312,1.46292,1.46294,66500000.0
2007-12-03 02:32:00,1.46316,1.46329,1.463,1.46308,55600000.0
2007-12-03 02:33:00,1.46271,1.46275,1.4624,1.4625,187600000.0
2007-12-03 02:34:00,1.46287,1.46308,1.46276,1.46304,40500000.0
2007-12-03 02:35:00,1.46298,1.46298,1.46229,1.46241,56400000.0
2007-12-03 02:36:00,1.46275,1.46294,1.46264,1.46283,29100000.0
2007-12-03 02:37:00,1.46234,1.46234,1.46192,1.46219,77700000.0
2007-12-03 02:38:00,1.46229,1.4625,1.46229,1.46235,41000000.0
2007-12-03 02:39:00,1.46245,1.4625,1.46239,1.46247,49400000.0
2007-12-03 02:40:00,1.46254,1.46256,1.46254,1.46256,9400000.0
2007-12-03 02:41:00,1.46275,1.46301,1.46273,1.46289,50400001.0
2007-12-03 02:42:00,1.46301,1.46309,1.46284,1.46304,33500000.0
2007-12-03 02:43:00,1.46297,1.46309,1.46289,1.46309,30900000.0
2007-12-03 02:44:00,1.46308,1.46308,1.46297,1.46297,7200000.0
2007-12-03 02:45:00,1.46275,1.46302,1.46275,1.46284,32200000.0
2007-12-03 02:46:00,1.46283,1.46286,1.46262,1.46266,139500000.0
2007-12-03 02:47:00,1.46239,1.46311,1.46232,1.46304,219800000.0
2007-12-03 02:48:00,1.46293,1.46293,1.46259,1.4628,120800000.0
2007-12-03 02:49:00,1.4626,1.46285,1.46245,1.46255,81200000.0
2007-12-03 02:50:00,1.46263,1.46279,1.46238,1.46275,109000000.0
2007-12-03 02:51:00,1.46227,1.46252,1.46209,1.46227,56000000.0
2007-12-03 02:52:00,1.46237,1.46245,1.46232,1.46232,79300000.0
2007-12-03 02:53:00,1.46278,1.46351,1.46278,1.46334,32600000.0
2007-12-03 02:54:00,1.46353,1.46423,1.46347,1.46409,49400000.0
2007-12-03 02:55:00,1.46436,1.46436,1.46332,1.46393,36000001.0
2007-12-03 02:56:00,1.46378,1.46437,1.46378,1.46437,75900001.0
2007-12-03 02:57:00,1.46467,1.46479,1.46464,1.46477,54900001.0
2007-12-03 02:58:00,1.46473,1.46484,1.46443,1.46458,75100001.0
2007-12-03 02:59:00,1.46438,1.46449,1.46421,1.46431,57000000.0
2007-12-03 03:00:00,1.46457,1.46506,1.46452,1.46482,174300000.0
2007-12-03 03:01:00,1.46487,1.46491,1.46434,1.46434,47400000.0
2007-12-03 03:02:00,1.46427,1.46434,1.46392,1.46392,46800000.0
2007-12-03 03:03:00,1.46372,1.46372,1.46329,1.46329,71700001.0
2007-12-03 03:04:00,1.46325,1.46375,1.46315,1.46375,45700000.0
2007-12-03 03:05:00,1.46338,1.46351,1.46336,1.46342,66600000.0
2007-12-03 03:06:00,1.4635,1.46368,1.46337,1.46356,41800000.0
2007-12-03 03:07:00,1.4636,1.46414,1.46342,1.46414,74600001.0
2007-12-03 03:08:00,1.46425,1.46438,1.4638,1.46393,60200000.0
2007-12-03 03:09:00,1.46442,1.46442,1.46401,1.4644,46900000.0
2007-12-03 03:10:00,1.46409,1.46445,1.46405,1.46444,19800000.0
2007-12-03 03:11:00,1.46408,1.46438,1.46408,1.46438,27000000.0
2007-12-03 03:12:00,1.46419,1.46461,1.46406,1.46425,40000000.0
2007-12-03 03:13:00,1.464,1.46474,1.46384,1.46474,57000000.0
2007-12-03 03:14:00,1.46504,1.46507,1.46448,1.46462,35200000.0
2007-12-03 03:15:00,1.46435,1.46495,1.46435,1.46489,35000000.0
2007-12-03 03:16:00,1.46497,1.46514,1.46485,1.46514,29200000.0
2007-12-03 03:17:00,1.46515,1.46533,1.46444,1.46533,34000000.0
2007-12-03 03:18:00,1.46515,1.46515,1.46451,1.46482,35000000.0
2007-12-03 03:19:00,1.46483,1.46491,1.46448,1.46454,41300001.0
2007-12-03 03:20:00,1.46436,1.46483,1.46427,1.4647,47600000.0
2007-12-03 03:21:00,1.46452,1.46479,1.46452,1.46453,36300000.0
2007-12-03 03:22:00,1.4644,1.46448,1.46427,1.46442,47000000.0
2007-12-03 03:23:00,1.46451,1.46456,1.46436,1.46437,73500000.0
2007-12-03 03:24:00,1.4643,1.4643,1.46416,1.46419,62100000.0
2007-12-03 03:25:00,1.4647,1.46472,1.46421,1.46452,53600001.0
2007-12-03 03:26:00,1.46437,1.46444,1.46419,1.46431,161300001.0
2007-12-03 03:27:00,1.46433,1.46457,1.46433,1.46457,82700000.0
2007-12-03 03:28:00,1.46471,1.46488,1.46466,1.46485,43600000.0
2007-12-03 03:29:00,1.46484,1.46493,1.46481,1.46485,71100000.0
2007-12-03 03:30:00,1.46485,1.4649,1.46433,1.46468,80200000.0
2007-12-03 03:31:00,1.4647,1.46501,1.4647,1.465,25400000.0
2007-12-03 03:32:00,1.46497,1.46518,1.46489,1.46505,32900000.0
2007-12-03 03:33:00,1.46486,1.46507,1.46486,1.46504,22800000.0
2007-12-03 03:34:00,1.4649,1.46528,1.46489,1.46496,42600000.0
2007-12-03 03:35:00,1.46493,1.46499,1.46464,1.46499,95800001.0
2007-12-03 03:36:00,1.4651,1.46545,1.46495,1.46541,46800000.0
2007-12-03 03:37:00,1.46555,1.46573,1.46538,1.4656,21400000.0
2007-12-03 03:38:00,1.4656,1.46568,1.46537,1.46551,49800001.0
2007-12-03 03:39:00,1.46519,1.46519,1.4648,1.46503,102300000.0
2007-12-03 03:40:00,1.46498,1.46549,1.46483,1.46549,132700000.0
2007-12-03 03:41:00,1.4654,1.46571,1.46533,1.4657,79700000.0
2007-12-03 03:42:00,1.46572,1.46572,1.46542,1.46542,82800000.0
2007-12-03 03:43:00,1.46553,1.46566,1.46553,1.46553,36500000.0
2007-12-03 03:44:00,1.46544,1.46575,1.46537,1.46567,39500000.0
2007-12-03 03:45:00,1.46558,1.46562,1.46528,1.46562,39600000.0
2007-12-03 03:46:00,1.46535,1.4654,1.46523,1.46523,58400000.0
2007-12-03 03:47:00,1.46526,1.46536,1.46522,1.46522,30400000.0
2007-12-03 03:48:00,1.46552,1.46583,1.46529,1.4657,20800000.0
2007-12-03 03:49:00,1.46569,1.46569,1.4653,1.46541,35600000.0
2007-12-03 03:50:00,1.46568,1.46598,1.46567,1.46569,96900000.0
2007-12-03 03:51:00,1.46588,1.46621,1.46588,1.46604,49400000.0
2007-12-03 03:52:00,1.46606,1.46606,1.46551,1.46551,94100000.0
2007-12-03 03:53:00,1.46564,1.46575,1.46552,1.46568,43800000.0
2007-12-03 03:54:00,1.46564,1.46605,1.46559,1.46563,30200000.0
2007-12-03 03:55:00,1.46562,1.46588,1.46559,1.46578,112800000.0
2007-12-03 03:56:00,1.46557,1.46581,1.46544,1.46544,235500000.0
2007-12-03 03:57:00,1.46525,1.46548,1.46523,1.46539,154200000.0
2007-12-03 03:58:00,1.46537,1.46612,1.46533,1.46551,251300000.0
2007-12-03 03:59:00,1.46581,1.46609,1.46569,1.46598,127000000.0
2007-12-03 04:00:00,1.46573,1.46585,1.46573,1.46583,68200000.0
2007-12-03 04:01:00,1.4658,1.466,1.46569,1.46579,128000001.0
2007-12-03 04:02:00,1.46599,1.46613,1.46551,1.46551,124800001.0
2007-12-03 04:03:00,1.46541,1.46603,1.46541,1.46551,133800000.0
2007-12-03 04:04:00,1.46554,1.46589,1.46544,1.46544,149700001.0
2007-12-03 04:05:00,1.46523,1.46585,1.46512,1.46585,197200000.0
2007-12-03 04:06:00,1.46561,1.4662,1.46561,1.46597,126100000.0
2007-12-03 04:07:00,1.46611,1.46611,1.46566,1.46566,173000002.0
2007-12-03 04:08:00,1.46567,1.46585,1.46542,1.4658,50000000.0
2007-12-03 04:09:00,1.46587,1.46598,1.46569,1.46583,35900000.0
2007-12-03 04:10:00,1.46582,1.46585,1.46558,1.46577,133600001.0
2007-12-03 04:11:00,1.46576,1.46617,1.46572,1.46598,37000000.0
2007-12-03 04:12:00,1.46575,1.46598,1.46575,1.46577,81100000.0
2007-12-03 04:13:00,1.4657,1.46619,1.4657,1.46615,90000000.0
2007-12-03 04:14:00,1.46588,1.46595,1.46582,1.46592,112500000.0
2007-12-03 04:15:00,1.46594,1.4664,1.46594,1.46633,78000001.0
2007-12-03 04:16:00,1.46632,1.46637,1.46585,1.46619,81700000.0
2007-12-03 04:17:00,1.4662,1.46623,1.46594,1.46594,40800000.0
2007-12-03 04:18:00,1.4659,1.46638,1.4659,1.46614,141200000.0
2007-12-03 04:19:00,1.46644,1.46647,1.4663,1.46631,60700000.0
2007-12-03 04:20:00,1.46628,1.46641,1.46605,1.46605,207100000.0
2007-12-03 04:21:00,1.46616,1.46622,1.46609,1.46609,40000000.0
2007-12-03 04:22:00,1.46645,1.46646,1.46599,1.46607,27700000.0
2007-12-03 04:23:00,1.46594,1.46594,1.46575,1.46575,35600000.0
2007-12-03 04:24:00,1.46585,1.46619,1.4658,1.46619,138000000.0
2007-12-03 04:25:00,1.46606,1.46645,1.46586,1.46634,216500000.0
2007-12-03 04:26:00,1.4664,1.46644,1.46603,1.46629,117300000.0
2007-12-03 04:27:00,1.46636,1.46648,1.46633,1.46642,48200000.0
2007-12-03 04:28:00,1.46618,1.46637,1.46611,1.46637,54400000.0
2007-12-03 04:29:00,1.46679,1.46722,1.46664,1.46714,106700001.0
2007-12-03 04:30:00,1.46687,1.46726,1.46682,1.46701,79100000.0
2007-12-03 04:31:00,1.46664,1.46689,1.46664,1.46685,33700000.0
2007-12-03 04:32:00,1.4669,1.4669,1.46666,1.46669,33800000.0
2007-12-03 04:33:00,1.4668,1.4668,1.46649,1.4666,42800000.0
2007-12-03 04:34:00,1.46654,1.4667,1.46654,1.46658,42200001.0
2007-12-03 04:35:00,1.46645,1.46663,1.46645,1.4665,57000000.0
2007-12-03 04:36:00,1.46644,1.46684,1.4661,1.4666,184900000.0
2007-12-03 04:37:00,1.46662,1.46702,1.46646,1.46664,131200000.0
2007-12-03 04:38:00,1.46662,1.46682,1.4665,1.4665,45300000.0
2007-12-03 04:39:00,1.46651,1.46668,1.4665,1.46654,74500000.0
2007-12-03 04:40:00,1.46659,1.467,1.46659,1.467,34900000.0
2007-12-03 04:41:00,1.46688,1.46702,1.4667,1.46699,44400000.0
2007-12-03 04:42:00,1.46689,1.46706,1.46676,1.46679,61400000.0
2007-12-03 04:43:00,1.46677,1.46692,1.46669,1.46669,54200000.0
2007-12-03 04:44:00,1.46669,1.46716,1.46669,1.46701,37600000.0
2007-12-03 04:45:00,1.46707,1.46729,1.46674,1.46674,37600000.0
2007-12-03 04:46:00,1.4667,1.46681,1.46667,1.46681,55000000.0
2007-12-03 04:47:00,1.46672,1.4674,1.46665,1.46736,104200001.0
2007-12-03 04:48:00,1.46734,1.46756,1.46728,1.46735,52600000.0
2007-12-03 04:49:00,1.46736,1.46736,1.46682,1.46682,81800001.0
2007-12-03 04:50:00,1.46704,1.46704,1.46704,1.46704,2400000.0
2007-12-03 04:51:00,1.46672,1.46686,1.46672,1.46686,30600000.0
2007-12-03 04:52:00,1.46687,1.46743,1.46687,1.4672,49400000.0
2007-12-03 04:53:00,1.46716,1.46729,1.46701,1.46718,57700000.0
2007-12-03 04:54:00,1.46703,1.46703,1.46667,1.46667,42800000.0
2007-12-03 04:55:00,1.46707,1.46728,1.46687,1.46705,39000000.0
2007-12-03 04:56:00,1.46688,1.46717,1.46684,1.46691,18600000.0
2007-12-03 04:57:00,1.46668,1.467,1.46655,1.46655,39800000.0
2007-12-03 04:58:00,1.4665,1.4672,1.4665,1.46706,35300000.0
2007-12-03 04:59:00,1.46673,1.46683,1.46665,1.46665,139700000.0
2007-12-03 05:00:00,1.46699,1.46699,1.46662,1.46662,30800000.0
2007-12-03 05:01:00,1.46639,1.46677,1.46639,1.46659,40200000.0
2007-12-03 05:02:00,1.46664,1.46694,1.46661,1.4668,27800000.0
2007-12-03 05:03:00,1.46663,1.46699,1.46651,1.46651,154500000.0
2007-12-03 05:04:00,1.46646,1.46655,1.46638,1.46655,199300001.0
2007-12-03 05:05:00,1.46657,1.46683,1.46656,1.46676,179400000.0
2007-12-03 05:06:00,1.46675,1.46704,1.46659,1.46703,189500000.0
2007-12-03 05:07:00,1.46665,1.46701,1.46665,1.4669,280500001.0
2007-12-03 05:08:00,1.46689,1.46703,1.46673,1.46673,258900000.0
2007-12-03 05:09:00,1.46663,1.46695,1.46654,1.46661,205900000.0
2007-12-03 05:10:00,1.46657,1.46664,1.46633,1.46636,193100000.0
2007-12-03 05:11:00,1.46634,1.46657,1.46634,1.46652,136000000.0
2007-12-03 05:12:00,1.46654,1.46654,1.46632,1.46639,176000000.0
2007-12-03 05:13:00,1.46633,1.4665,1.46608,1.46616,153400000.0
2007-12-03 05:14:00,1.46613,1.46619,1.46602,1.46611,257600001.0
2007-12-03 05:15:00,1.46598,1.46598,1.46576,1.46591,184300000.0
2007-12-03 05:16:00,1.46596,1.46604,1.46568,1.46582,165400000.0
2007-12-03 05:17:00,1.46586,1.46604,1.4656,1.46604,199200002.0
2007-12-03 05:18:00,1.46601,1.46604,1.46566,1.46592,263700001.0
2007-12-03 05:19:00,1.46579,1.46597,1.46555,1.46593,304900001.0
2007-12-03 05:20:00,1.46585,1.46605,1.4658,1.46594,257500000.0
2007-12-03 05:21:00,1.46588,1.46619,1.46572,1.46589,353200002.0
2007-12-03 05:22:00,1.46582,1.46596,1.46571,1.46596,210600000.0
2007-12-03 05:23:00,1.4658,1.46599,1.4658,1.46586,131400001.0
2007-12-03 05:24:00,1.46571,1.46573,1.46555,1.46564,149800000.0
2007-12-03 05:25:00,1.46565,1.46594,1.46551,1.4657,285300000.0
2007-12-03 05:26:00,1.46567,1.4657,1.46549,1.46549,119400000.0
2007-12-03 05:27:00,1.46577,1.46617,1.46558,1.46583,188600000.0
2007-12-03 05:28:00,1.4657,1.4657,1.46531,1.46565,194700000.0
2007-12-03 05:29:00,1.46549,1.46578,1.46548,1.46561,253200000.0
2007-12-03 05:30:00,1.46548,1.46561,1.46518,1.46528,200800000.0
2007-12-03 05:31:00,1.46532,1.46568,1.46524,1.46531,79300000.0
2007-12-03 05:32:00,1.46552,1.46587,1.46548,1.46586,175300000.0
2007-12-03 05:33:00,1.46594,1.46594,1.46579,1.46579,198000000.0
2007-12-03 05:34:00,1.46576,1.46605,1.46555,1.46591,226600001.0
2007-12-03 05:35:00,1.46586,1.46609,1.46571,1.4658,334100000.0
2007-12-03 05:36:00,1.46587,1.4661,1.46585,1.46603,210200002.0
2007-12-03 05:37:00,1.46597,1.46599,1.46576,1.46576,149600000.0
2007-12-03 05:38:00,1.46598,1.466,1.46557,1.46573,154600000.0
2007-12-03 05:39:00,1.46574,1.46591,1.46541,1.46562,170999999.0
2007-12-03 05:40:00,1.46565,1.46605,1.46562,1.46577,196200000.0
2007-12-03 05:41:00,1.46592,1.46614,1.46559,1.46578,126500000.0
2007-12-03 05:42:00,1.46599,1.46599,1.46567,1.46567,173800000.0
2007-12-03 05:43:00,1.4656,1.46565,1.46552,1.46555,81400000.0
2007-12-03 05:44:00,1.46562,1.46577,1.46558,1.4656,104800000.0
2007-12-03 05:45:00,1.46567,1.46588,1.46557,1.46557,150100000.0
2007-12-03 05:46:00,1.46553,1.46566,1.46546,1.46556,181300000.0
2007-12-03 05:47:00,1.46554,1.4656,1.46541,1.4656,206800000.0
2007-12-03 05:48:00,1.46554,1.46584,1.46553,1.46581,242800000.0
2007-12-03 05:49:00,1.46577,1.46577,1.46531,1.46531,180000000.0
2007-12-03 05:50:00,1.46542,1.46588,1.46542,1.46563,270100002.0
2007-12-03 05:51:00,1.46566,1.46566,1.46534,1.46552,186300000.0
2007-12-03 05:52:00,1.46553,1.46571,1.46541,1.46571,183400000.0
2007-12-03 05:53:00,1.4657,1.46582,1.46553,1.46561,101000001.0
2007-12-03 05:54:00,1.46574,1.46593,1.4656,1.46576,195000000.0
2007-12-03 05:55:00,1.46573,1.4659,1.46555,1.46572,206200002.0
2007-12-03 05:56:00,1.46568,1.46584,1.46552,1.46559,133300000.0
2007-12-03 05:57:00,1.46557,1.46579,1.46556,1.4656,168500000.0
2007-12-03 05:58:00,1.46558,1.46566,1.46551,1.46555,159199999.0
2007-12-03 05:59:00,1.46549,1.46551,1.46533,1.46549,88500000.0
2007-12-03 06:00:00,1.46563,1.46563,1.46534,1.46539,280200002.0
2007-12-03 06:01:00,1.46548,1.46571,1.46547,1.46547,170900001.0
2007-12-03 06:02:00,1.46545,1.46577,1.46544,1.46562,270900001.0
2007-12-03 06:03:00,1.46578,1.46581,1.46566,1.46577,39800000.0
2007-12-03 06:04:00,1.46562,1.46582,1.46562,1.46577,182399998.0
2007-12-03 06:05:00,1.46583,1.46592,1.46566,1.46568,418900001.0
2007-12-03 06:06:00,1.46578,1.46601,1.46571,1.46584,54600000.0
2007-12-03 06:07:00,1.46596,1.46626,1.46591,1.4661,336900001.0
2007-12-03 06:08:00,1.46606,1.46617,1.46578,1.46602,578900000.0
2007-12-03 06:09:00,1.46593,1.4663,1.46583,1.46599,435600002.0
2007-12-03 06:10:00,1.46606,1.46617,1.46592,1.46592,294900000.0
2007-12-03 06:11:00,1.46585,1.46604,1.46578,1.46597,408700002.0
2007-12-03 06:12:00,1.46611,1.4664,1.46609,1.46631,300200000.0
2007-12-03 06:13:00,1.46627,1.46638,1.46607,1.46629,320100000.0
2007-12-03 06:14:00,1.46638,1.46638,1.46604,1.46607,359300000.0
2007-12-03 06:15:00,1.46605,1.46623,1.46599,1.46602,138700000.0
2007-12-03 06:16:00,1.46605,1.46611,1.46592,1.46598,217400000.0
2007-12-03 06:17:00,1.46583,1.46595,1.46579,1.46579,169400001.0
2007-12-03 06:18:00,1.46593,1.46626,1.46593,1.46605,217000000.0
2007-12-03 06:19:00,1.46601,1.46619,1.46595,1.46614,168100000.0
2007-12-03 06:20:00,1.46612,1.46623,1.46598,1.46601,237400000.0
2007-12-03 06:21:00,1.46614,1.46623,1.46599,1.46623,265600000.0
2007-12-03 06:22:00,1.46626,1.46642,1.46609,1.46622,215400000.0
2007-12-03 06:23:00,1.46623,1.4663,1.46609,1.46614,298500000.0
2007-12-03 06:24:00,1.46604,1.46622,1.46593,1.46604,309100001.0
2007-12-03 06:25:00,1.46601,1.46611,1.4659,1.466,225600000.0
2007-12-03 06:26:00,1.46592,1.46601,1.46582,1.46588,301900002.0
2007-12-03 06:27:00,1.46582,1.46607,1.4658,1.46585,355000003.0
2007-12-03 06:28:00,1.4658,1.46585,1.46553,1.46553,343600001.0
2007-12-03 06:29:00,1.46547,1.46549,1.46529,1.4653,97400000.0
2007-12-03 06:30:00,1.46525,1.46547,1.46524,1.46543,210800000.0
2007-12-03 06:31:00,1.46534,1.46547,1.46526,1.46543,162399999.0
2007-12-03 06:32:00,1.46558,1.46567,1.46555,1.46559,234400000.0
2007-12-03 06:33:00,1.46552,1.46575,1.4655,1.4656,291600003.0
2007-12-03 06:34:00,1.46562,1.46572,1.46552,1.46564,201600000.0
2007-12-03 06:35:00,1.46555,1.46598,1.46555,1.46572,174900002.0
2007-12-03 06:36:00,1.46572,1.46582,1.46549,1.46549,143400000.0
2007-12-03 06:37:00,1.46546,1.46548,1.46524,1.46524,248900000.0
2007-12-03 06:38:00,1.46535,1.46568,1.46535,1.46543,142300001.0
2007-12-03 06:39:00,1.46542,1.46551,1.46541,1.46551,47200000.0
2007-12-03 06:40:00,1.4655,1.4656,1.46543,1.4655,82800000.0
2007-12-03 06:41:00,1.46574,1.46587,1.46568,1.46587,213900000.0
2007-12-03 06:42:00,1.46581,1.46581,1.4655,1.46576,250600001.0
2007-12-03 06:43:00,1.46589,1.46617,1.46585,1.46604,120000000.0
2007-12-03 06:44:00,1.46608,1.46621,1.46598,1.46602,284400000.0
2007-12-03 06:45:00,1.4661,1.46617,1.46598,1.46605,207100000.0
2007-12-03 06:46:00,1.46597,1.46618,1.46592,1.46609,251900001.0
2007-12-03 06:47:00,1.46628,1.46642,1.46619,1.46626,225000000.0
2007-12-03 06:48:00,1.46592,1.46626,1.46592,1.46611,26200000.0
2007-12-03 06:49:00,1.46602,1.4662,1.46594,1.4662,251000000.0
2007-12-03 06:50:00,1.46619,1.46621,1.46598,1.46598,18400000.0
2007-12-03 06:51:00,1.46606,1.46637,1.46597,1.46597,303800000.0
2007-12-03 06:52:00,1.46606,1.46626,1.46602,1.46602,243600002.0
2007-12-03 06:53:00,1.46616,1.46636,1.4661,1.4662,292500002.0
2007-12-03 06:54:00,1.46633,1.46639,1.46597,1.46607,431200000.0
2007-12-03 06:55:00,1.4661,1.46618,1.46596,1.46616,320800000.0
2007-12-03 06:56:00,1.46636,1.46644,1.46635,1.46642,14000000.0
2007-12-03 06:57:00,1.4665,1.46653,1.46643,1.46644,79500000.0
2007-12-03 06:58:00,1.46628,1.46636,1.46617,1.46627,258900001.0
2007-12-03 06:59:00,1.46615,1.46633,1.46604,1.46616,307300001.0
2007-12-03 07:00:00,1.46634,1.46647,1.46626,1.46641,102500000.0
2007-12-03 07:01:00,1.46641,1.46641,1.46609,1.46631,275600001.0
2007-12-03 07:02:00,1.46641,1.46642,1.46615,1.46618,371900000.0
2007-12-03 07:03:00,1.46621,1.4663,1.4661,1.46625,134900000.0
2007-12-03 07:04:00,1.46628,1.46674,1.46622,1.46645,306000000.0
2007-12-03 07:05:00,1.4666,1.46676,1.4666,1.46672,161500000.0
2007-12-03 07:06:00,1.46657,1.46665,1.46626,1.46659,218800000.0
2007-12-03 07:07:00,1.46668,1.46678,1.46653,1.46664,188700000.0
2007-12-03 07:08:00,1.46665,1.46666,1.46638,1.46643,251400000.0
2007-12-03 07:09:00,1.46631,1.46645,1.46618,1.46629,239600001.0
2007-12-03 07:10:00,1.46632,1.46632,1.46593,1.46593,415300000.0
2007-12-03 07:11:00,1.46589,1.4661,1.46576,1.46578,368200000.0
2007-12-03 07:12:00,1.46578,1.46596,1.46568,1.46596,266200000.0
2007-12-03 07:13:00,1.46603,1.46625,1.46599,1.46616,224000000.0
2007-12-03 07:14:00,1.46616,1.4663,1.46606,1.46606,535100001.0
2007-12-03 07:15:00,1.46588,1.46636,1.46583,1.46634,281600001.0
2007-12-03 07:16:00,1.4662,1.46628,1.46599,1.4662,225900000.0
2007-12-03 07:17:00,1.46618,1.46661,1.46618,1.46622,216500000.0
2007-12-03 07:18:00,1.46609,1.46636,1.46581,1.46603,502400001.0
2007-12-03 07:19:00,1.46591,1.4663,1.46591,1.46622,274400000.0
2007-12-03 07:20:00,1.4661,1.46641,1.46607,1.46622,430200002.0
2007-12-03 07:21:00,1.46619,1.46648,1.46609,1.46609,254400000.0
2007-12-03 07:22:00,1.46592,1.46641,1.46592,1.46635,331600001.0
2007-12-03 07:23:00,1.46643,1.46674,1.4663,1.46648,413500001.0
2007-12-03 07:24:00,1.46638,1.46641,1.46592,1.46592,316400000.0
2007-12-03 07:25:00,1.46592,1.46597,1.46574,1.46597,348100001.0
2007-12-03 07:26:00,1.46604,1.46636,1.46602,1.46636,269000001.0
2007-12-03 07:27:00,1.46625,1.46625,1.46597,1.4661,165000000.0
2007-12-03 07:28:00,1.46613,1.46613,1.46593,1.46604,199600000.0
2007-12-03 07:29:00,1.46618,1.46643,1.46594,1.46594,230800002.0
2007-12-03 07:30:00,1.46597,1.46607,1.46587,1.46602,520800000.0
2007-12-03 07:31:00,1.46603,1.46644,1.46603,1.46643,230000000.0
2007-12-03 07:32:00,1.46601,1.46626,1.466,1.46605,419300000.0
2007-12-03 07:33:00,1.46593,1.46608,1.46581,1.46597,459700003.0
2007-12-03 07:34:00,1.46604,1.46627,1.46595,1.4662,349100002.0
2007-12-03 07:35:00,1.46628,1.46644,1.46612,1.46617,324100000.0
2007-12-03 07:36:00,1.46611,1.46625,1.46587,1.46622,380200000.0
2007-12-03 07:37:00,1.46619,1.46619,1.46574,1.46589,182400000.0
2007-12-03 07:38:00,1.46587,1.46601,1.46587,1.46598,27000000.0
2007-12-03 07:39:00,1.46593,1.46603,1.46573,1.46603,383500001.0
2007-12-03 07:40:00,1.46586,1.46586,1.46565,1.46579,359500001.0
2007-12-03 07:41:00,1.46562,1.46591,1.46557,1.46577,682000002.0
2007-12-03 07:42:00,1.46574,1.46588,1.46566,1.46571,320200001.0
2007-12-03 07:43:00,1.46558,1.4657,1.46546,1.46552,198200000.0
2007-12-03 07:44:00,1.46541,1.46541,1.46511,1.46533,345500001.0
2007-12-03 07:45:00,1.46546,1.46559,1.4653,1.46545,381000001.0
2007-12-03 07:46:00,1.46541,1.46569,1.46535,1.46541,418400001.0
2007-12-03 07:47:00,1.46529,1.46562,1.46518,1.46529,642900001.0
2007-12-03 07:48:00,1.46532,1.46554,1.46521,1.46532,676600002.0
2007-12-03 07:49:00,1.46545,1.46554,1.46523,1.46532,673500002.0
2007-12-03 07:50:00,1.46534,1.46559,1.46523,1.46556,582100000.0
2007-12-03 07:51:00,1.46564,1.46564,1.46529,1.46558,633500001.0
2007-12-03 07:52:00,1.46574,1.46593,1.46568,1.4657,413300001.0
2007-12-03 07:53:00,1.46572,1.46595,1.46559,1.46578,564000000.0
2007-12-03 07:54:00,1.46582,1.46614,1.46568,1.46606,376900002.0
2007-12-03 07:55:00,1.46604,1.46609,1.4659,1.46596,349400000.0
2007-12-03 07:56:00,1.46602,1.46606,1.46575,1.46586,628800001.0
2007-12-03 07:57:00,1.46584,1.46596,1.46564,1.46564,516700000.0
2007-12-03 07:58:00,1.46571,1.46592,1.46549,1.46582,720700002.0
2007-12-03 07:59:00,1.46562,1.46587,1.46562,1.46577,460300001.0
2007-12-03 08:00:00,1.46592,1.46612,1.46585,1.46605,463000002.0
2007-12-03 08:01:00,1.4659,1.46625,1.46579,1.46588,509800000.0
2007-12-03 08:02:00,1.4659,1.46612,1.46585,1.46609,236500000.0
2007-12-03 08:03:00,1.46611,1.46614,1.46587,1.46593,514200002.0
2007-12-03 08:04:00,1.46594,1.46617,1.46588,1.46611,424900001.0
2007-12-03 08:05:00,1.46612,1.46621,1.4659,1.46619,352000004.0
2007-12-03 08:06:00,1.46624,1.46628,1.46595,1.466,712100001.0
2007-12-03 08:07:00,1.46584,1.46595,1.46561,1.46583,489000001.0
2007-12-03 08:08:00,1.46595,1.46605,1.46584,1.46595,375000000.0
2007-12-03 08:09:00,1.46599,1.46616,1.46583,1.46587,517900001.0
2007-12-03 08:10:00,1.46585,1.46631,1.46582,1.46621,556900002.0
2007-12-03 08:11:00,1.46626,1.46626,1.46585,1.46602,241900000.0
2007-12-03 08:12:00,1.46597,1.46603,1.46576,1.46597,417700001.0
2007-12-03 08:13:00,1.46595,1.46612,1.46582,1.46591,220300000.0
2007-12-03 08:14:00,1.46592,1.46615,1.46582,1.46582,99800000.0
2007-12-03 08:15:00,1.46579,1.46594,1.46577,1.46594,287300001.0
2007-12-03 08:16:00,1.46602,1.46617,1.46598,1.466,254600000.0
2007-12-03 08:17:00,1.46594,1.46605,1.46583,1.46591,334600001.0
2007-12-03 08:18:00,1.46591,1.46616,1.46588,1.46616,173100000.0
2007-12-03 08:19:00,1.46622,1.46633,1.46618,1.46625,334100000.0
2007-12-03 08:20:00,1.46611,1.46633,1.46601,1.46601,263200001.0
2007-12-03 08:21:00,1.46603,1.46644,1.46601,1.46613,481800000.0
2007-12-03 08:22:00,1.46645,1.4666,1.46635,1.46638,335200000.0
2007-12-03 08:23:00,1.4662,1.46634,1.46589,1.46589,290700000.0
2007-12-03 08:24:00,1.466,1.46601,1.46574,1.46585,462300001.0
2007-12-03 08:25:00,1.46586,1.46602,1.46574,1.46574,516200001.0
2007-12-03 08:26:00,1.46572,1.46593,1.46571,1.46592,346400001.0
2007-12-03 08:27:00,1.46563,1.46576,1.46548,1.46557,426200000.0
2007-12-03 08:28:00,1.46552,1.4657,1.46544,1.4657,500300001.0
2007-12-03 08:29:00,1.46567,1.46605,1.46557,1.46593,388900000.0
2007-12-03 08:30:00,1.46591,1.46605,1.46566,1.46585,435600000.0
2007-12-03 08:31:00,1.46585,1.46587,1.46566,1.46587,284300000.0
2007-12-03 08:32:00,1.46593,1.46604,1.4657,1.46603,280000000.0
2007-12-03 08:33:00,1.46626,1.46651,1.46626,1.4663,189000001.0
2007-12-03 08:34:00,1.46636,1.4664,1.46614,1.46617,593500000.0
2007-12-03 08:35:00,1.466,1.46616,1.46583,1.46605,565800002.0
2007-12-03 08:36:00,1.46609,1.46636,1.46596,1.46626,410100000.0
2007-12-03 08:37:00,1.46636,1.46642,1.46618,1.46619,321400001.0
2007-12-03 08:38:00,1.4661,1.46611,1.46564,1.46566,362800002.0
2007-12-03 08:39:00,1.46555,1.46573,1.46528,1.4657,566200002.0
2007-12-03 08:40:00,1.46535,1.46588,1.46535,1.46563,344900000.0
2007-12-03 08:41:00,1.46569,1.46581,1.46527,1.46562,446300001.0
2007-12-03 08:42:00,1.46574,1.46608,1.46572,1.46589,443900001.0
2007-12-03 08:43:00,1.46593,1.46634,1.46584,1.46591,327100001.0
2007-12-03 08:44:00,1.46591,1.46591,1.46476,1.46476,461300001.0
2007-12-03 08:45:00,1.46463,1.46493,1.4645,1.46456,638000001.0
2007-12-03 08:46:00,1.46454,1.46483,1.46434,1.46439,673200000.0
2007-12-03 08:47:00,1.46429,1.46438,1.46402,1.46414,542700001.0
2007-12-03 08:48:00,1.46427,1.46451,1.46419,1.46435,320500000.0
2007-12-03 08:49:00,1.46443,1.4649,1.46441,1.46454,483700001.0
2007-12-03 08:50:00,1.46461,1.46461,1.46415,1.46442,521500002.0
2007-12-03 08:51:00,1.46447,1.46505,1.46429,1.46505,619300004.0
2007-12-03 08:52:00,1.4652,1.46551,1.4649,1.46524,544000002.0
2007-12-03 08:53:00,1.46515,1.46548,1.46497,1.46522,437400000.0
2007-12-03 08:54:00,1.46523,1.46536,1.46504,1.46512,741000004.0
2007-12-03 08:55:00,1.46501,1.46501,1.46449,1.46495,628500000.0
2007-12-03 08:56:00,1.46509,1.46557,1.46509,1.46535,546500001.0
2007-12-03 08:57:00,1.46539,1.4657,1.46523,1.4657,495900000.0
2007-12-03 08:58:00,1.4659,1.46592,1.46555,1.4658,447600000.0
2007-12-03 08:59:00,1.46578,1.46586,1.46551,1.46551,347700003.0
2007-12-03 09:00:00,1.46555,1.4658,1.46537,1.46564,396100000.0
2007-12-03 09:01:00,1.46555,1.4656,1.46512,1.46528,411000000.0
2007-12-03 09:02:00,1.46526,1.46572,1.46511,1.46538,640700001.0
2007-12-03 09:03:00,1.4654,1.46559,1.46526,1.46541,567900000.0
2007-12-03 09:04:00,1.46543,1.46584,1.46511,1.46574,595799999.0
2007-12-03 09:05:00,1.46564,1.46576,1.46543,1.46566,602700002.0
2007-12-03 09:06:00,1.46549,1.4658,1.46534,1.4655,548899999.0
2007-12-03 09:07:00,1.46539,1.46547,1.46509,1.46543,342700000.0
2007-12-03 09:08:00,1.46548,1.46575,1.4654,1.46565,210400000.0
2007-12-03 09:09:00,1.46584,1.4663,1.46568,1.46594,312400000.0
2007-12-03 09:10:00,1.46588,1.46617,1.46575,1.46577,351400000.0
2007-12-03 09:11:00,1.46582,1.46645,1.46576,1.46633,598600002.0
2007-12-03 09:12:00,1.46645,1.46665,1.46607,1.46607,423000000.0
2007-12-03 09:13:00,1.4659,1.4659,1.46525,1.46543,495900002.0
2007-12-03 09:14:00,1.46536,1.46569,1.46532,1.46569,311100001.0
2007-12-03 09:15:00,1.46576,1.46576,1.46538,1.46553,386000000.0
2007-12-03 09:16:00,1.46551,1.46576,1.46536,1.46559,491800002.0
2007-12-03 09:17:00,1.46551,1.46564,1.46505,1.46529,507700001.0
2007-12-03 09:18:00,1.46545,1.46624,1.46545,1.4662,169600000.0
2007-12-03 09:19:00,1.46637,1.46667,1.4662,1.4662,506700000.0
2007-12-03 09:20:00,1.46609,1.46638,1.466,1.46631,250100000.0
2007-12-03 09:21:00,1.46672,1.46687,1.46655,1.46687,306700000.0
2007-12-03 09:22:00,1.46686,1.46702,1.46664,1.46664,319800001.0
2007-12-03 09:23:00,1.46672,1.46672,1.46615,1.46618,406900001.0
2007-12-03 09:24:00,1.46638,1.46671,1.46625,1.46635,302500000.0
2007-12-03 09:25:00,1.46649,1.46679,1.46633,1.46637,413400000.0
2007-12-03 09:26:00,1.46651,1.46677,1.4664,1.46648,577500001.0
2007-12-03 09:27:00,1.46685,1.46776,1.46659,1.46659,417400001.0
2007-12-03 09:28:00,1.46662,1.46702,1.4665,1.4665,503900001.0
2007-12-03 09:29:00,1.46644,1.46662,1.46613,1.46648,407500000.0
2007-12-03 09:30:00,1.46624,1.46628,1.46579,1.46587,676600001.0
2007-12-03 09:31:00,1.4658,1.46626,1.4658,1.46603,350900002.0
2007-12-03 09:32:00,1.46617,1.46644,1.4661,1.46617,451500002.0
2007-12-03 09:33:00,1.46594,1.46604,1.46574,1.46575,278700000.0
2007-12-03 09:34:00,1.46596,1.46607,1.46556,1.46556,480800001.0
2007-12-03 09:35:00,1.4655,1.4663,1.4655,1.4663,235400000.0
2007-12-03 09:36:00,1.46649,1.46669,1.46635,1.46657,365800001.0
2007-12-03 09:37:00,1.46668,1.46692,1.46643,1.46664,411200000.0
2007-12-03 09:38:00,1.46657,1.4669,1.46657,1.46657,398300001.0
2007-12-03 09:39:00,1.46662,1.46693,1.46648,1.46675,401900001.0
2007-12-03 09:40:00,1.46676,1.46711,1.46645,1.46683,426500005.0
2007-12-03 09:41:00,1.46698,1.46751,1.4669,1.46697,505100002.0
2007-12-03 09:42:00,1.46709,1.46847,1.46709,1.46847,495000000.0
2007-12-03 09:43:00,1.46868,1.46897,1.46854,1.46859,357100000.0
2007-12-03 09:44:00,1.4685,1.46855,1.46822,1.46835,423500001.0
2007-12-03 09:45:00,1.46853,1.46855,1.46797,1.4684,594000000.0
2007-12-03 09:46:00,1.46851,1.4689,1.46851,1.46883,312300002.0
2007-12-03 09:47:00,1.46874,1.46919,1.46838,1.46897,352200000.0
2007-12-03 09:48:00,1.46892,1.46939,1.46873,1.46895,308300001.0
2007-12-03 09:49:00,1.46924,1.46943,1.46888,1.46929,572200002.0
2007-12-03 09:50:00,1.4694,1.46951,1.4693,1.46934,400300000.0
2007-12-03 09:51:00,1.46887,1.46887,1.4682,1.46844,477800002.0
2007-12-03 09:52:00,1.46863,1.46865,1.46834,1.46837,435100001.0
2007-12-03 09:53:00,1.4682,1.46862,1.4682,1.46858,334700001.0
2007-12-03 09:54:00,1.46864,1.4691,1.46856,1.46899,495200001.0
2007-12-03 09:55:00,1.46911,1.46946,1.46881,1.46929,646799996.0
2007-12-03 09:56:00,1.46918,1.46929,1.46849,1.46912,375000000.0
2007-12-03 09:57:00,1.46909,1.46916,1.4689,1.469,580500002.0
2007-12-03 09:58:00,1.46902,1.46902,1.4685,1.4685,822300001.0
2007-12-03 09:59:00,1.4688,1.46896,1.46838,1.46876,616500000.0
2007-12-03 10:00:00,1.46889,1.46895,1.46866,1.46888,241400000.0
2007-12-03 10:01:00,1.46873,1.46882,1.46837,1.46838,574900001.0
2007-12-03 10:02:00,1.46801,1.46814,1.4672,1.4672,639000000.0
2007-12-03 10:03:00,1.46712,1.46751,1.46703,1.46719,476500000.0
2007-12-03 10:04:00,1.46691,1.46691,1.46593,1.46621,384300000.0
2007-12-03 10:05:00,1.46614,1.46638,1.46606,1.46625,346400000.0
2007-12-03 10:06:00,1.46623,1.46646,1.46587,1.46587,561800002.0
2007-12-03 10:07:00,1.4659,1.46624,1.46582,1.46612,531000001.0
2007-12-03 10:08:00,1.46615,1.4663,1.46591,1.46591,481900001.0
2007-12-03 10:09:00,1.46587,1.46642,1.46579,1.4664,524400000.0
2007-12-03 10:10:00,1.46652,1.46689,1.46619,1.46689,343000000.0
2007-12-03 10:11:00,1.46709,1.46709,1.4667,1.46681,439400002.0
2007-12-03 10:12:00,1.46664,1.46684,1.46651,1.46665,526700000.0
2007-12-03 10:13:00,1.46649,1.46664,1.46643,1.46654,524500000.0
2007-12-03 10:14:00,1.4666,1.46684,1.46646,1.46668,485000000.0
2007-12-03 10:15:00,1.46673,1.46673,1.46648,1.46663,437600002.0
2007-12-03 10:16:00,1.46665,1.4668,1.46651,1.46663,371400001.0
2007-12-03 10:17:00,1.46675,1.46676,1.46628,1.46633,305800000.0
2007-12-03 10:18:00,1.46648,1.46678,1.46642,1.46658,401300001.0
2007-12-03 10:19:00,1.46673,1.46725,1.46665,1.46709,338000001.0
2007-12-03 10:20:00,1.46715,1.46731,1.46704,1.46719,491000001.0
2007-12-03 10:21:00,1.46709,1.46734,1.4668,1.46684,396800002.0
2007-12-03 10:22:00,1.46682,1.46701,1.4665,1.46668,299600000.0
2007-12-03 10:23:00,1.46665,1.46704,1.46663,1.46685,478600003.0
2007-12-03 10:24:00,1.46693,1.46693,1.46657,1.4667,387900000.0
2007-12-03 10:25:00,1.46679,1.46709,1.46661,1.46709,362500001.0
2007-12-03 10:26:00,1.46705,1.46705,1.4667,1.46687,528300001.0
2007-12-03 10:27:00,1.467,1.46722,1.46693,1.46717,419500002.0
2007-12-03 10:28:00,1.46704,1.46704,1.46661,1.46688,578900002.0
2007-12-03 10:29:00,1.46695,1.46702,1.46675,1.46702,512900000.0
2007-12-03 10:30:00,1.46695,1.46715,1.46669,1.46676,651100001.0
2007-12-03 10:31:00,1.46673,1.46714,1.4667,1.46692,555500002.0
2007-12-03 10:32:00,1.46692,1.46711,1.46678,1.46678,475300000.0
2007-12-03 10:33:00,1.46696,1.46716,1.46675,1.46693,440700000.0
2007-12-03 10:34:00,1.46709,1.46788,1.46709,1.46775,405500001.0
2007-12-03 10:35:00,1.46784,1.46805,1.46767,1.46773,463100000.0
2007-12-03 10:36:00,1.46777,1.46793,1.46752,1.4676,496600000.0
2007-12-03 10:37:00,1.46765,1.46807,1.46759,1.468,573200002.0
2007-12-03 10:38:00,1.46796,1.46809,1.46782,1.46782,403500000.0
2007-12-03 10:39:00,1.46794,1.46837,1.46758,1.46835,446200000.0
2007-12-03 10:40:00,1.46846,1.46887,1.46825,1.46887,301100000.0
2007-12-03 10:41:00,1.46888,1.46888,1.46844,1.46864,699200002.0
2007-12-03 10:42:00,1.46867,1.4688,1.46857,1.46864,363800000.0
2007-12-03 10:43:00,1.46873,1.46903,1.46849,1.46873,466800001.0
2007-12-03 10:44:00,1.46899,1.46943,1.46896,1.46905,567600001.0
2007-12-03 10:45:00,1.46888,1.46908,1.46869,1.46889,539200000.0
2007-12-03 10:46:00,1.46874,1.46876,1.46827,1.46846,311800000.0
2007-12-03 10:47:00,1.46857,1.46884,1.46845,1.46882,334900000.0
2007-12-03 10:48:00,1.46891,1.46969,1.46867,1.46969,488700000.0
2007-12-03 10:49:00,1.46982,1.47077,1.46982,1.47064,326700000.0
2007-12-03 10:50:00,1.47089,1.47211,1.47048,1.47176,601800002.0
2007-12-03 10:51:00,1.47168,1.47232,1.47168,1.47206,430200000.0
2007-12-03 10:52:00,1.47201,1.47211,1.47179,1.47182,350200000.0
2007-12-03 10:53:00,1.47172,1.47192,1.47143,1.47147,399400000.0
2007-12-03 10:54:00,1.47161,1.47205,1.47152,1.47173,476500001.0
2007-12-03 10:55:00,1.47169,1.47169,1.47115,1.47115,470200002.0
2007-12-03 10:56:00,1.47111,1.47111,1.46983,1.46983,491700001.0
2007-12-03 10:57:00,1.46967,1.46987,1.46887,1.46954,348800000.0
2007-12-03 10:58:00,1.46913,1.46917,1.46844,1.4689,468900001.0
2007-12-03 10:59:00,1.46884,1.46923,1.46835,1.46842,888900001.0
2007-12-03 11:00:00,1.46842,1.46856,1.46776,1.46776,511500000.0
2007-12-03 11:01:00,1.46742,1.46769,1.46716,1.46739,542800000.0
2007-12-03 11:02:00,1.46732,1.46734,1.46649,1.46667,500800001.0
2007-12-03 11:03:00,1.46657,1.46657,1.46581,1.46632,208100000.0
2007-12-03 11:04:00,1.46632,1.46685,1.46614,1.46643,529300003.0
2007-12-03 11:05:00,1.46639,1.46642,1.46572,1.46593,482400002.0
2007-12-03 11:06:00,1.46586,1.46587,1.4653,1.46551,644000003.0
2007-12-03 11:07:00,1.46536,1.46552,1.46367,1.46382,283500000.0
2007-12-03 11:08:00,1.46385,1.46427,1.46348,1.46409,313400001.0
2007-12-03 11:09:00,1.46428,1.4657,1.46428,1.46482,439900001.0
2007-12-03 11:10:00,1.46484,1.46515,1.46421,1.46503,506400000.0
2007-12-03 11:11:00,1.46496,1.46509,1.46413,1.46419,510000000.0
2007-12-03 11:12:00,1.46408,1.46438,1.46404,1.46437,486700001.0
2007-12-03 11:13:00,1.46447,1.46459,1.46429,1.46454,370000001.0
2007-12-03 11:14:00,1.46468,1.46498,1.46441,1.46498,524800001.0
2007-12-03 11:15:00,1.46524,1.46632,1.46499,1.46566,512100000.0
2007-12-03 11:16:00,1.46582,1.46699,1.4656,1.46678,426100000.0
2007-12-03 11:17:00,1.46676,1.46682,1.46657,1.46661,482700002.0
2007-12-03 11:18:00,1.46652,1.46696,1.46647,1.46647,355600001.0
2007-12-03 11:19:00,1.46643,1.46664,1.46641,1.46656,418300002.0
2007-12-03 11:20:00,1.46629,1.46629,1.46544,1.46595,574500001.0
2007-12-03 11:21:00,1.46603,1.46618,1.46563,1.46618,617799999.0
2007-12-03 11:22:00,1.46596,1.46633,1.46585,1.4661,613900000.0
2007-12-03 11:23:00,1.46628,1.46634,1.46597,1.46623,445200000.0
2007-12-03 11:24:00,1.46647,1.46677,1.46646,1.46671,354500000.0
2007-12-03 11:25:00,1.46671,1.46686,1.46656,1.46686,422600001.0
2007-12-03 11:26:00,1.46691,1.46694,1.46648,1.46661,538800001.0
2007-12-03 11:27:00,1.4666,1.46688,1.46647,1.46668,560400000.0
2007-12-03 11:28:00,1.46663,1.46712,1.46663,1.46701,382200002.0
2007-12-03 11:29:00,1.46713,1.46748,1.46655,1.46725,455700000.0
2007-12-03 11:30:00,1.4672,1.46726,1.46664,1.46664,454900000.0
2007-12-03 11:31:00,1.46656,1.46686,1.46649,1.46667,562200001.0
2007-12-03 11:32:00,1.46673,1.46702,1.46669,1.46681,412900003.0
2007-12-03 11:33:00,1.46699,1.46743,1.46699,1.46743,487400000.0
2007-12-03 11:34:00,1.46736,1.46763,1.46705,1.46718,626100001.0
2007-12-03 11:35:00,1.46738,1.46757,1.46719,1.46722,568900003.0
2007-12-03 11:36:00,1.46701,1.4672,1.46663,1.46663,541600005.0
2007-12-03 11:37:00,1.46655,1.46711,1.46655,1.46695,515800003.0
2007-12-03 11:38:00,1.46709,1.46747,1.46702,1.46747,565600001.0
2007-12-03 11:39:00,1.46745,1.46776,1.46741,1.46749,657800002.0
2007-12-03 11:40:00,1.46769,1.46785,1.46749,1.46765,719400002.0
2007-12-03 11:41:00,1.46775,1.46815,1.46757,1.46773,739800000.0
2007-12-03 11:42:00,1.46778,1.46807,1.46764,1.46787,558900001.0
2007-12-03 11:43:00,1.46796,1.46834,1.46776,1.46776,481300000.0
2007-12-03 11:44:00,1.46777,1.46784,1.46736,1.46736,558200001.0
2007-12-03 11:45:00,1.467,1.4673,1.46688,1.46703,590100002.0
2007-12-03 11:46:00,1.46704,1.46719,1.46683,1.46686,485000001.0
2007-12-03 11:47:00,1.46681,1.46704,1.46669,1.46697,492900001.0
2007-12-03 11:48:00,1.46694,1.46699,1.4667,1.46676,587100001.0
2007-12-03 11:49:00,1.46676,1.46676,1.46632,1.46656,403500000.0
2007-12-03 11:50:00,1.46663,1.46675,1.4665,1.46671,329600000.0
2007-12-03 11:51:00,1.46671,1.46681,1.46643,1.46652,182000001.0
2007-12-03 11:52:00,1.46645,1.46646,1.46619,1.46637,202300000.0
2007-12-03 11:53:00,1.46618,1.46639,1.46596,1.46614,187500000.0
2007-12-03 11:54:00,1.46598,1.46605,1.46569,1.46605,355700001.0
2007-12-03 11:55:00,1.46627,1.46645,1.46588,1.46631,443800002.0
2007-12-03 11:56:00,1.46651,1.46703,1.46651,1.46675,429800000.0
2007-12-03 11:57:00,1.46686,1.46707,1.46653,1.46701,531300002.0
2007-12-03 11:58:00,1.46703,1.46703,1.46656,1.46657,489300002.0
2007-12-03 11:59:00,1.46669,1.46748,1.46669,1.46712,457000000.0
2007-12-03 12:00:00,1.46735,1.46786,1.46727,1.46741,593399998.0
2007-12-03 12:01:00,1.46722,1.46726,1.46618,1.46626,431400001.0
2007-12-03 12:02:00,1.46616,1.46629,1.4657,1.46597,359900000.0
2007-12-03 12:03:00,1.46595,1.46633,1.46583,1.46633,351500000.0
2007-12-03 12:04:00,1.4665,1.46725,1.46632,1.46694,366200000.0
2007-12-03 12:05:00,1.46702,1.46721,1.46663,1.46671,345400000.0
2007-12-03 12:06:00,1.46661,1.46722,1.46661,1.46722,344600000.0
2007-12-03 12:07:00,1.46724,1.46739,1.46704,1.46727,386100001.0
2007-12-03 12:08:00,1.46714,1.4676,1.46688,1.4676,506000004.0
2007-12-03 12:09:00,1.46745,1.46745,1.46713,1.46735,350700000.0
2007-12-03 12:10:00,1.46737,1.46756,1.46721,1.46723,333000000.0
2007-12-03 12:11:00,1.46724,1.46734,1.46706,1.4672,208600000.0
2007-12-03 12:12:00,1.46723,1.46757,1.46721,1.46742,249400002.0
2007-12-03 12:13:00,1.46744,1.46757,1.46719,1.46719,517699999.0
2007-12-03 12:14:00,1.46748,1.46772,1.46735,1.46763,577900001.0
2007-12-03 12:15:00,1.46748,1.46754,1.4673,1.46735,301400000.0
2007-12-03 12:16:00,1.46717,1.46744,1.46711,1.46732,382800000.0
2007-12-03 12:17:00,1.46743,1.46774,1.46741,1.46751,218600000.0
2007-12-03 12:18:00,1.46752,1.46788,1.46742,1.46779,332600003.0
2007-12-03 12:19:00,1.46784,1.46884,1.46764,1.46883,421300001.0
2007-12-03 12:20:00,1.46877,1.46877,1.46816,1.46816,450899999.0
2007-12-03 12:21:00,1.46816,1.46839,1.46801,1.46804,395000000.0
2007-12-03 12:22:00,1.46805,1.46811,1.46762,1.46767,306200001.0
2007-12-03 12:23:00,1.46766,1.46798,1.46763,1.46797,410100001.0
2007-12-03 12:24:00,1.46778,1.46802,1.46752,1.46802,658100000.0
2007-12-03 12:25:00,1.4681,1.46832,1.46796,1.46819,343600000.0
2007-12-03 12:26:00,1.46784,1.468,1.46749,1.46782,434000002.0
2007-12-03 12:27:00,1.4678,1.46796,1.46748,1.46748,468300000.0
2007-12-03 12:28:00,1.46751,1.46839,1.46744,1.46797,488700001.0
2007-12-03 12:29:00,1.46803,1.46808,1.46781,1.4679,626100000.0
2007-12-03 12:30:00,1.46793,1.46818,1.46783,1.46783,491300000.0
2007-12-03 12:31:00,1.46786,1.46789,1.46754,1.4677,588000000.0
2007-12-03 12:32:00,1.46763,1.46783,1.46749,1.46757,647000002.0
2007-12-03 12:33:00,1.46751,1.46766,1.46719,1.46733,677600001.0
2007-12-03 12:34:00,1.46722,1.46736,1.46682,1.46687,656300003.0
2007-12-03 12:35:00,1.46672,1.46676,1.46608,1.46668,663400001.0
2007-12-03 12:36:00,1.46657,1.46665,1.46636,1.46651,456700000.0
2007-12-03 12:37:00,1.46655,1.46659,1.46635,1.46635,498900001.0
2007-12-03 12:38:00,1.46634,1.46677,1.46631,1.46665,634700000.0
2007-12-03 12:39:00,1.46659,1.46676,1.46641,1.46648,423600000.0
2007-12-03 12:40:00,1.46632,1.46645,1.46612,1.46633,534200002.0
2007-12-03 12:41:00,1.46636,1.46657,1.46635,1.46643,259500000.0
2007-12-03 12:42:00,1.46669,1.46702,1.46654,1.46701,364200001.0
2007-12-03 12:43:00,1.46702,1.46702,1.46668,1.4667,469700002.0
2007-12-03 12:44:00,1.46677,1.467,1.46666,1.46673,391900001.0
2007-12-03 12:45:00,1.46676,1.46694,1.46654,1.46694,477200000.0
2007-12-03 12:46:00,1.46695,1.46722,1.46677,1.46687,394400001.0
2007-12-03 12:47:00,1.46689,1.46716,1.46683,1.46704,386300000.0
2007-12-03 12:48:00,1.46716,1.46739,1.46691,1.4671,440900001.0
2007-12-03 12:49:00,1.4671,1.4673,1.46694,1.46698,521400002.0
2007-12-03 12:50:00,1.46695,1.46727,1.46671,1.46712,450200000.0
2007-12-03 12:51:00,1.46712,1.46739,1.46697,1.46713,411800000.0
2007-12-03 12:52:00,1.4672,1.46744,1.46707,1.46738,328000000.0
2007-12-03 12:53:00,1.4674,1.4677,1.4674,1.46756,268200000.0
2007-12-03 12:54:00,1.46757,1.4678,1.46745,1.46763,384100000.0
2007-12-03 12:55:00,1.4677,1.46789,1.46753,1.46763,496000001.0
2007-12-03 12:56:00,1.46766,1.4677,1.46732,1.46741,417100001.0
2007-12-03 12:57:00,1.46738,1.46796,1.46738,1.46777,497900001.0
2007-12-03 12:58:00,1.46783,1.46785,1.46753,1.4678,338900001.0
2007-12-03 12:59:00,1.46773,1.46789,1.46748,1.46765,667200001.0
2007-12-03 13:00:00,1.46778,1.46795,1.46766,1.46783,213900000.0
2007-12-03 13:01:00,1.4678,1.46806,1.46764,1.46776,313500001.0
2007-12-03 13:02:00,1.46774,1.46814,1.46756,1.46808,358300001.0
2007-12-03 13:03:00,1.46815,1.46839,1.46799,1.46836,400700001.0
2007-12-03 13:04:00,1.46826,1.46837,1.46791,1.46823,295200001.0
2007-12-03 13:05:00,1.46841,1.46939,1.46841,1.46939,135700001.0
2007-12-03 13:06:00,1.4696,1.4696,1.46888,1.4689,406700000.0
2007-12-03 13:07:00,1.46886,1.46934,1.46885,1.46934,333000001.0
2007-12-03 13:08:00,1.46927,1.46927,1.46896,1.46901,201200000.0
2007-12-03 13:09:00,1.46893,1.46922,1.46885,1.46895,302200000.0
2007-12-03 13:10:00,1.4689,1.4689,1.46864,1.46868,160800001.0
2007-12-03 13:11:00,1.46864,1.46883,1.46848,1.46854,452000000.0
2007-12-03 13:12:00,1.46857,1.46857,1.4682,1.46845,274800000.0
2007-12-03 13:13:00,1.46846,1.46847,1.46819,1.46842,353200001.0
2007-12-03 13:14:00,1.46857,1.469,1.46857,1.46879,346200001.0
2007-12-03 13:15:00,1.46888,1.46949,1.46884,1.46949,505900003.0
2007-12-03 13:16:00,1.46947,1.47061,1.4692,1.47061,128600000.0
2007-12-03 13:17:00,1.47076,1.47087,1.47045,1.47064,141400002.0
2007-12-03 13:18:00,1.47077,1.47126,1.47077,1.47115,329800001.0
2007-12-03 13:19:00,1.47124,1.47124,1.47055,1.47089,243800000.0
2007-12-03 13:20:00,1.47083,1.47098,1.47062,1.47093,154400000.0
2007-12-03 13:21:00,1.47098,1.4714,1.47086,1.4712,169500000.0
2007-12-03 13:22:00,1.4714,1.47144,1.47123,1.47128,200100000.0
2007-12-03 13:23:00,1.47113,1.4713,1.47102,1.47121,273500001.0
2007-12-03 13:24:00,1.4712,1.47137,1.47115,1.47134,205000001.0
2007-12-03 13:25:00,1.47127,1.47127,1.47089,1.47091,128400000.0
2007-12-03 13:26:00,1.47101,1.47116,1.47089,1.47104,241800000.0
2007-12-03 13:27:00,1.47097,1.47105,1.47076,1.47091,300600000.0
2007-12-03 13:28:00,1.47087,1.47107,1.47079,1.47104,519700000.0
2007-12-03 13:29:00,1.47103,1.47103,1.47067,1.47088,602299999.0
2007-12-03 13:30:00,1.47086,1.47086,1.47054,1.47057,522600000.0
2007-12-03 13:31:00,1.47034,1.47045,1.46998,1.47001,571900000.0
2007-12-03 13:32:00,1.46994,1.47007,1.46989,1.47002,211100001.0
2007-12-03 13:33:00,1.46992,1.47011,1.46971,1.46971,390400001.0
2007-12-03 13:34:00,1.46972,1.47018,1.46945,1.46945,282200000.0
2007-12-03 13:35:00,1.4694,1.46991,1.4694,1.46965,381200000.0
2007-12-03 13:36:00,1.46973,1.47,1.46957,1.46958,451200000.0
2007-12-03 13:37:00,1.46947,1.46992,1.46947,1.46992,546700001.0
2007-12-03 13:38:00,1.4697,1.46981,1.46946,1.46946,416100000.0
2007-12-03 13:39:00,1.46937,1.46937,1.4688,1.46901,334200000.0
2007-12-03 13:40:00,1.46889,1.46923,1.46883,1.46902,385500001.0
2007-12-03 13:41:00,1.46917,1.46921,1.46886,1.46896,252699999.0
2007-12-03 13:42:00,1.46894,1.46919,1.46894,1.46912,203700001.0
2007-12-03 13:43:00,1.46894,1.469,1.46868,1.46873,112000000.0
2007-12-03 13:44:00,1.46875,1.46879,1.46847,1.46847,302500001.0
2007-12-03 13:45:00,1.46846,1.4689,1.4683,1.46846,522800003.0
2007-12-03 13:46:00,1.46832,1.46841,1.46768,1.46784,443900001.0
2007-12-03 13:47:00,1.46795,1.46838,1.46775,1.46806,568000000.0
2007-12-03 13:48:00,1.46801,1.46803,1.46783,1.46786,220800000.0
2007-12-03 13:49:00,1.46793,1.46795,1.46781,1.46788,223600000.0
2007-12-03 13:50:00,1.46773,1.46787,1.46768,1.46776,262100001.0
2007-12-03 13:51:00,1.46774,1.46786,1.46759,1.4678,282200000.0
2007-12-03 13:52:00,1.46752,1.46773,1.46737,1.46764,401700000.0
2007-12-03 13:53:00,1.46767,1.46776,1.46733,1.46755,501100001.0
2007-12-03 13:54:00,1.46753,1.46762,1.46716,1.46732,398500002.0
2007-12-03 13:55:00,1.46734,1.46751,1.46712,1.46719,346600000.0
2007-12-03 13:56:00,1.46722,1.4675,1.46722,1.4673,377400000.0
2007-12-03 13:57:00,1.46711,1.46732,1.46677,1.46713,365100002.0
2007-12-03 13:58:00,1.46729,1.46884,1.46719,1.46843,244300001.0
2007-12-03 13:59:00,1.46856,1.46903,1.46856,1.4687,423300000.0
2007-12-03 14:00:00,1.4686,1.46867,1.46817,1.46817,302600000.0
2007-12-03 14:01:00,1.46822,1.46828,1.4675,1.46798,361500000.0
2007-12-03 14:02:00,1.46811,1.46823,1.46799,1.46815,313200001.0
2007-12-03 14:03:00,1.46831,1.46853,1.46824,1.46845,421999999.0
2007-12-03 14:04:00,1.46867,1.46894,1.46866,1.46881,422000001.0
2007-12-03 14:05:00,1.469,1.46907,1.46877,1.46898,365900001.0
2007-12-03 14:06:00,1.46901,1.46927,1.46881,1.46917,345400000.0
2007-12-03 14:07:00,1.46929,1.4694,1.46879,1.46891,320800001.0
2007-12-03 14:08:00,1.46879,1.46898,1.4685,1.46875,347500001.0
2007-12-03 14:09:00,1.46887,1.46919,1.46887,1.46901,196700000.0
2007-12-03 14:10:00,1.46892,1.46935,1.4689,1.46935,257200001.0
2007-12-03 14:11:00,1.4693,1.4693,1.46883,1.46909,106500000.0
2007-12-03 14:12:00,1.46898,1.46899,1.46866,1.46875,261800001.0
2007-12-03 14:13:00,1.46874,1.46913,1.46874,1.469,226300003.0
2007-12-03 14:14:00,1.46898,1.46903,1.46883,1.46897,214600000.0
2007-12-03 14:15:00,1.46892,1.46899,1.46851,1.46854,412800002.0
2007-12-03 14:16:00,1.46843,1.46847,1.46825,1.46841,172800000.0
2007-12-03 14:17:00,1.46846,1.46883,1.46824,1.46853,630200002.0
2007-12-03 14:18:00,1.46858,1.46909,1.46858,1.46909,387000001.0
2007-12-03 14:19:00,1.46914,1.46958,1.46904,1.4695,418600001.0
2007-12-03 14:20:00,1.46953,1.46953,1.46917,1.4693,199600000.0
2007-12-03 14:21:00,1.46929,1.4693,1.46882,1.46882,435500001.0
2007-12-03 14:22:00,1.469,1.46927,1.46894,1.46924,641700003.0
2007-12-03 14:23:00,1.46937,1.46947,1.46921,1.46935,163300000.0
2007-12-03 14:24:00,1.46927,1.46962,1.46914,1.46925,422600002.0
2007-12-03 14:25:00,1.46913,1.46942,1.46903,1.46917,598700000.0
2007-12-03 14:26:00,1.46916,1.46931,1.46895,1.46931,630600001.0
2007-12-03 14:27:00,1.46928,1.46942,1.46886,1.46901,520200002.0
2007-12-03 14:28:00,1.46845,1.46849,1.46803,1.46829,32200000.0
2007-12-03 14:29:00,1.46811,1.46831,1.46797,1.46817,52700000.0
2007-12-03 14:30:00,1.46838,1.46838,1.46784,1.46838,46800000.0
2007-12-03 14:31:00,1.46801,1.46824,1.46791,1.46791,66000000.0
2007-12-03 14:32:00,1.46796,1.46808,1.46779,1.46779,35600000.0
2007-12-03 14:33:00,1.46758,1.46765,1.46728,1.46748,50200000.0
2007-12-03 14:34:00,1.46726,1.46726,1.46684,1.46684,30600000.0
2007-12-03 14:35:00,1.46697,1.46697,1.46593,1.46593,30600000.0
2007-12-03 14:36:00,1.46628,1.46655,1.46569,1.46569,52100000.0
2007-12-03 14:37:00,1.46625,1.46638,1.46613,1.46638,34100000.0
2007-12-03 14:38:00,1.46644,1.46654,1.46616,1.46654,40100000.0
2007-12-03 14:39:00,1.46626,1.46668,1.46613,1.46664,31300000.0
2007-12-03 14:40:00,1.46678,1.46693,1.46671,1.46688,42400001.0
2007-12-03 14:41:00,1.46697,1.46697,1.46647,1.46674,25000000.0
2007-12-03 14:42:00,1.46665,1.46686,1.46618,1.46618,41200000.0
2007-12-03 14:43:00,1.4666,1.467,1.4666,1.46693,64200000.0
2007-12-03 14:44:00,1.46694,1.46726,1.46638,1.46638,53000000.0
2007-12-03 14:45:00,1.46634,1.46691,1.46617,1.46667,51700000.0
2007-12-03 14:46:00,1.46677,1.46677,1.46649,1.46649,30500000.0
2007-12-03 14:47:00,1.46655,1.46684,1.46649,1.4667,30400000.0
2007-12-03 14:48:00,1.46668,1.46684,1.46663,1.46684,31600000.0
2007-12-03 14:49:00,1.46704,1.46729,1.46702,1.46712,105800000.0
2007-12-03 14:50:00,1.46678,1.46744,1.46678,1.46744,39800000.0
2007-12-03 14:51:00,1.46758,1.46778,1.46757,1.46759,23400000.0
2007-12-03 14:52:00,1.46754,1.4676,1.46733,1.46754,21400000.0
2007-12-03 14:53:00,1.46729,1.46745,1.46682,1.467,38300000.0
2007-12-03 14:54:00,1.46711,1.46718,1.46673,1.46673,30000000.0
2007-12-03 14:55:00,1.46706,1.46719,1.46685,1.46702,21600000.0
2007-12-03 14:56:00,1.46714,1.46714,1.46676,1.46697,32800000.0
2007-12-03 14:57:00,1.46709,1.46709,1.46686,1.4669,43000000.0
2007-12-03 14:58:00,1.46682,1.46721,1.46682,1.46703,35000000.0
2007-12-03 14:59:00,1.4672,1.46745,1.4672,1.46733,38600000.0
2007-12-03 15:00:00,1.46748,1.46748,1.46709,1.46709,42300000.0
2007-12-03 15:01:00,1.46749,1.46764,1.46742,1.46742,38400000.0
2007-12-03 15:02:00,1.46758,1.46763,1.46746,1.46751,34400000.0
2007-12-03 15:03:00,1.46744,1.46763,1.46717,1.46724,42400000.0
2007-12-03 15:04:00,1.46721,1.46779,1.46721,1.46779,35000000.0
2007-12-03 15:05:00,1.46788,1.46826,1.46788,1.46807,42600000.0
2007-12-03 15:06:00,1.46818,1.46859,1.46769,1.46769,51300000.0
2007-12-03 15:07:00,1.46786,1.46786,1.46713,1.46718,32800000.0
2007-12-03 15:08:00,1.46699,1.46749,1.46688,1.46749,44200000.0
2007-12-03 15:09:00,1.46757,1.46843,1.46757,1.46841,31000000.0
2007-12-03 15:10:00,1.46834,1.46851,1.46822,1.46832,35400000.0
2007-12-03 15:11:00,1.46839,1.46856,1.46833,1.46855,23200000.0
2007-12-03 15:12:00,1.46836,1.46836,1.46781,1.46784,38800000.0
2007-12-03 15:13:00,1.46802,1.46803,1.46787,1.468,23800000.0
2007-12-03 15:14:00,1.46801,1.46814,1.46777,1.46777,41000000.0
2007-12-03 15:15:00,1.46791,1.46833,1.46764,1.46833,30400000.0
2007-12-03 15:16:00,1.46835,1.46894,1.46832,1.46894,41100000.0
2007-12-03 15:17:00,1.46874,1.46927,1.46858,1.46914,45800000.0
2007-12-03 15:18:00,1.4692,1.46961,1.46909,1.46914,50600000.0
2007-12-03 15:19:00,1.46899,1.46908,1.46877,1.469,25600000.0
2007-12-03 15:20:00,1.46906,1.46921,1.46852,1.46852,47600000.0
2007-12-03 15:21:00,1.46854,1.46895,1.46854,1.46895,28000000.0
2007-12-03 15:22:00,1.46889,1.46936,1.46888,1.46925,33000000.0
2007-12-03 15:23:00,1.46921,1.46929,1.46897,1.46929,34800000.0
2007-12-03 15:24:00,1.46927,1.46927,1.46898,1.46921,33300000.0
2007-12-03 15:25:00,1.46896,1.46931,1.46879,1.46906,49800001.0
2007-12-03 15:26:00,1.46895,1.46906,1.46863,1.46906,28800000.0
2007-12-03 15:27:00,1.46888,1.46915,1.46883,1.46902,37800000.0
2007-12-03 15:28:00,1.46888,1.46893,1.46864,1.46869,44300000.0
2007-12-03 15:29:00,1.46881,1.46908,1.4688,1.4688,46200000.0
2007-12-03 15:30:00,1.46874,1.46874,1.46822,1.46846,46400000.0
2007-12-03 15:31:00,1.46857,1.46858,1.46837,1.46853,50600001.0
2007-12-03 15:32:00,1.46846,1.4685,1.46815,1.4685,47000000.0
2007-12-03 15:33:00,1.4684,1.4684,1.46772,1.4683,44600000.0
2007-12-03 15:34:00,1.46833,1.46873,1.46833,1.4685,26700000.0
2007-12-03 15:35:00,1.46857,1.46894,1.46855,1.46861,38000000.0
2007-12-03 15:36:00,1.46896,1.46919,1.46888,1.46888,37600000.0
2007-12-03 15:37:00,1.46894,1.46904,1.46878,1.46894,43400000.0
2007-12-03 15:38:00,1.4687,1.46881,1.46862,1.46881,39200000.0
2007-12-03 15:39:00,1.46881,1.46883,1.46849,1.46854,40000000.0
2007-12-03 15:40:00,1.46876,1.46882,1.46859,1.46859,37800000.0
2007-12-03 15:41:00,1.46877,1.46878,1.46815,1.4686,40100000.0
2007-12-03 15:42:00,1.46856,1.46864,1.46812,1.46827,42000001.0
2007-12-03 15:43:00,1.46826,1.46855,1.46818,1.46833,49400000.0
2007-12-03 15:44:00,1.46853,1.46857,1.46821,1.4685,25400000.0
2007-12-03 15:45:00,1.46839,1.46856,1.46817,1.46842,42200000.0
2007-12-03 15:46:00,1.46845,1.46845,1.46829,1.46829,34800000.0
2007-12-03 15:47:00,1.46828,1.46853,1.46811,1.46853,64600000.0
2007-12-03 15:48:00,1.46857,1.46868,1.46837,1.46858,17200000.0
2007-12-03 15:49:00,1.4685,1.46861,1.46833,1.46857,34400000.0
2007-12-03 15:50:00,1.46845,1.46866,1.46845,1.46863,28200000.0
2007-12-03 15:51:00,1.46839,1.46856,1.46829,1.46842,25000000.0
2007-12-03 15:52:00,1.46852,1.4687,1.46849,1.46858,37800000.0
2007-12-03 15:53:00,1.46844,1.46861,1.46843,1.46856,50500000.0
2007-12-03 15:54:00,1.4687,1.4687,1.46841,1.46857,31800000.0
2007-12-03 15:55:00,1.46861,1.46861,1.46816,1.4682,37600000.0
2007-12-03 15:56:00,1.46784,1.46841,1.46784,1.4683,37800000.0
2007-12-03 15:57:00,1.46822,1.46846,1.46815,1.46836,30800000.0
2007-12-03 15:58:00,1.46874,1.46901,1.46861,1.46895,25400000.0
2007-12-03 15:59:00,1.46901,1.46901,1.46876,1.46895,20600000.0
2007-12-03 16:00:00,1.469,1.46914,1.4688,1.46888,32800000.0
2007-12-03 16:01:00,1.46866,1.46885,1.46854,1.46863,35800000.0
2007-12-03 16:02:00,1.46843,1.46843,1.46805,1.46837,26500000.0
2007-12-03 16:03:00,1.46833,1.46849,1.46818,1.46835,31800000.0
2007-12-03 16:04:00,1.46844,1.46846,1.46812,1.46829,45700000.0
2007-12-03 16:05:00,1.46842,1.46865,1.46838,1.46864,32800000.0
2007-12-03 16:06:00,1.46862,1.469,1.46857,1.4688,26200000.0
2007-12-03 16:07:00,1.46874,1.46915,1.46871,1.46915,40000000.0
2007-12-03 16:08:00,1.46949,1.46971,1.46942,1.46942,78100000.0
2007-12-03 16:09:00,1.46931,1.47038,1.46919,1.47038,34600000.0
2007-12-03 16:10:00,1.47047,1.47049,1.46981,1.47011,38800000.0
2007-12-03 16:11:00,1.46971,1.47001,1.46957,1.46986,25400000.0
2007-12-03 16:12:00,1.46975,1.47028,1.46975,1.47016,32400000.0
2007-12-03 16:13:00,1.47034,1.47044,1.4702,1.47044,31000000.0
2007-12-03 16:14:00,1.47044,1.47044,1.47012,1.47044,55200001.0
2007-12-03 16:15:00,1.47015,1.47043,1.47015,1.47043,25600000.0
2007-12-03 16:16:00,1.47038,1.47046,1.46995,1.47012,41500000.0
2007-12-03 16:17:00,1.47015,1.47015,1.46991,1.46991,21800000.0
2007-12-03 16:18:00,1.46996,1.46996,1.46957,1.46989,39900000.0
2007-12-03 16:19:00,1.4702,1.4702,1.46987,1.46987,28700000.0
2007-12-03 16:20:00,1.46968,1.4698,1.46939,1.46964,53000000.0
2007-12-03 16:21:00,1.46965,1.46971,1.4694,1.46965,45300000.0
2007-12-03 16:22:00,1.46976,1.46992,1.46949,1.4696,33000000.0
2007-12-03 16:23:00,1.46966,1.47003,1.46944,1.47003,33300000.0
2007-12-03 16:24:00,1.46997,1.47005,1.46978,1.46989,26800000.0
2007-12-03 16:25:00,1.46992,1.46992,1.46916,1.46929,42400000.0
2007-12-03 16:26:00,1.46981,1.46981,1.46945,1.46945,36000000.0
2007-12-03 16:27:00,1.46924,1.46956,1.46919,1.46922,37700000.0
2007-12-03 16:28:00,1.46981,1.47,1.46967,1.4699,45000000.0
2007-12-03 16:29:00,1.46993,1.47017,1.46982,1.47001,48000000.0
2007-12-03 16:30:00,1.47007,1.47007,1.46984,1.46999,50200000.0
2007-12-03 16:31:00,1.4698,1.46997,1.46962,1.46962,41200000.0
2007-12-03 16:32:00,1.46992,1.4701,1.4696,1.46985,46000000.0
2007-12-03 16:33:00,1.46992,1.46992,1.46962,1.4699,33300000.0
2007-12-03 16:34:00,1.47016,1.47016,1.4699,1.47005,50500000.0
2007-12-03 16:35:00,1.47013,1.47037,1.47013,1.47029,32800000.0
2007-12-03 16:36:00,1.47001,1.47058,1.47001,1.47039,29000000.0
2007-12-03 16:37:00,1.47047,1.47052,1.47012,1.47052,49100000.0
2007-12-03 16:38:00,1.47045,1.47062,1.47032,1.47037,36600000.0
2007-12-03 16:39:00,1.4705,1.4705,1.47027,1.47047,41900000.0
2007-12-03 16:40:00,1.47059,1.47067,1.4705,1.47067,40400000.0
2007-12-03 16:41:00,1.47076,1.47089,1.4703,1.4708,75700000.0
2007-12-03 16:42:00,1.47093,1.47108,1.47087,1.47093,35600000.0
2007-12-03 16:43:00,1.47091,1.47119,1.47035,1.47035,63800000.0
2007-12-03 16:44:00,1.47015,1.47035,1.47008,1.47015,27800000.0
2007-12-03 16:45:00,1.47013,1.47045,1.47013,1.47037,49300000.0
2007-12-03 16:46:00,1.47042,1.47052,1.47,1.47024,52800000.0
2007-12-03 16:47:00,1.47027,1.47027,1.46991,1.46997,37200000.0
2007-12-03 16:48:00,1.47002,1.47006,1.46949,1.4699,47100000.0
2007-12-03 16:49:00,1.46993,1.47015,1.46983,1.46992,40000000.0
2007-12-03 16:50:00,1.47007,1.47019,1.47003,1.47003,59600001.0
2007-12-03 16:51:00,1.47006,1.47022,1.46995,1.47022,36800000.0
2007-12-03 16:52:00,1.47014,1.47051,1.46999,1.47036,98299999.0
2007-12-03 16:53:00,1.47049,1.47053,1.47019,1.47049,55300000.0
2007-12-03 16:54:00,1.47043,1.47075,1.47026,1.47068,39000000.0
2007-12-03 16:55:00,1.47085,1.47085,1.47006,1.47014,92400000.0
2007-12-03 16:56:00,1.46984,1.47001,1.46952,1.46976,48400000.0
2007-12-03 16:57:00,1.4697,1.47001,1.46962,1.47,17000000.0
2007-12-03 16:58:00,1.46996,1.47026,1.46996,1.47026,41900000.0
2007-12-03 16:59:00,1.47005,1.47034,1.46995,1.47019,34000000.0
2007-12-03 17:00:00,1.47008,1.47013,1.46962,1.46988,32800000.0
2007-12-03 17:01:00,1.46968,1.46997,1.46922,1.46922,63800000.0
2007-12-03 17:02:00,1.4694,1.46953,1.46916,1.46916,23400000.0
2007-12-03 17:03:00,1.46925,1.46952,1.46923,1.46928,51200000.0
2007-12-03 17:04:00,1.46928,1.46953,1.46914,1.46933,30200000.0
2007-12-03 17:05:00,1.4695,1.4695,1.46885,1.46928,22000000.0
2007-12-03 17:06:00,1.469,1.46927,1.46877,1.46911,23000000.0
2007-12-03 17:07:00,1.46923,1.46937,1.46908,1.46911,106700001.0
2007-12-03 17:08:00,1.46929,1.46989,1.46904,1.46968,38000000.0
2007-12-03 17:09:00,1.46993,1.46994,1.46947,1.46968,46100000.0
2007-12-03 17:10:00,1.46949,1.46999,1.46949,1.46988,24900000.0
2007-12-03 17:11:00,1.46995,1.47007,1.46944,1.46955,25600000.0
2007-12-03 17:12:00,1.46937,1.46995,1.46937,1.46992,41800000.0
2007-12-03 17:13:00,1.46988,1.47023,1.46986,1.47009,30400000.0
2007-12-03 17:14:00,1.46981,1.47015,1.46977,1.46977,52000000.0
2007-12-03 17:15:00,1.47004,1.47004,1.46975,1.46979,34700000.0
2007-12-03 17:16:00,1.46954,1.46988,1.46939,1.46956,25600000.0
2007-12-03 17:17:00,1.46938,1.4695,1.46905,1.46938,37600000.0
2007-12-03 17:18:00,1.46953,1.46964,1.46927,1.46947,43600000.0
2007-12-03 17:19:00,1.46918,1.46949,1.46918,1.46949,43200000.0
2007-12-03 17:20:00,1.4692,1.46957,1.46907,1.46907,35400000.0
2007-12-03 17:21:00,1.46929,1.46951,1.46875,1.46916,54900000.0
2007-12-03 17:22:00,1.46896,1.46913,1.46893,1.46893,39900000.0
2007-12-03 17:23:00,1.46853,1.46891,1.46853,1.46874,37800000.0
2007-12-03 17:24:00,1.46882,1.46903,1.46867,1.46888,27800000.0
2007-12-03 17:25:00,1.4688,1.46916,1.4688,1.46911,58400001.0
2007-12-03 17:26:00,1.46917,1.46948,1.46917,1.4694,39400000.0
2007-12-03 17:27:00,1.46943,1.4695,1.469,1.469,32800000.0
2007-12-03 17:28:00,1.46921,1.46921,1.46882,1.46898,47300000.0
2007-12-03 17:29:00,1.46898,1.46928,1.46866,1.46906,48400000.0
2007-12-03 17:30:00,1.4689,1.46904,1.46866,1.46892,41800000.0
2007-12-03 17:31:00,1.46899,1.46907,1.46852,1.46852,39600000.0
2007-12-03 17:32:00,1.4685,1.46893,1.4685,1.46882,22000000.0
2007-12-03 17:33:00,1.46897,1.46906,1.4689,1.46899,43400000.0
2007-12-03 17:34:00,1.46887,1.46906,1.46874,1.46889,33600000.0
2007-12-03 17:35:00,1.46863,1.46863,1.46814,1.46852,40800000.0
2007-12-03 17:36:00,1.46853,1.46888,1.46843,1.46855,46100000.0
2007-12-03 17:37:00,1.46857,1.469,1.46841,1.46884,37200000.0
2007-12-03 17:38:00,1.46873,1.46914,1.46873,1.46879,49400000.0
2007-12-03 17:39:00,1.46932,1.46941,1.46907,1.46941,24000000.0
2007-12-03 17:40:00,1.46937,1.46937,1.4691,1.46914,50800000.0
2007-12-03 17:41:00,1.46915,1.46915,1.46868,1.46877,51000001.0
2007-12-03 17:42:00,1.46853,1.46864,1.46829,1.46864,42800000.0
2007-12-03 17:43:00,1.46868,1.46883,1.46855,1.46871,39800000.0
2007-12-03 17:44:00,1.46871,1.46871,1.4685,1.4685,36400001.0
2007-12-03 17:45:00,1.46865,1.46886,1.46858,1.46875,40400000.0
2007-12-03 17:46:00,1.46871,1.46917,1.46861,1.46916,31200000.0
2007-12-03 17:47:00,1.46915,1.46935,1.46899,1.46907,26000000.0
2007-12-03 17:48:00,1.46871,1.46887,1.4683,1.46875,43200000.0
2007-12-03 17:49:00,1.46897,1.46897,1.46844,1.46884,51600001.0
2007-12-03 17:50:00,1.4689,1.4689,1.46864,1.46884,32800000.0
2007-12-03 17:51:00,1.46875,1.46899,1.46834,1.46834,15800000.0
2007-12-03 17:52:00,1.46878,1.46901,1.46865,1.46887,20600000.0
2007-12-03 17:53:00,1.46862,1.46887,1.46862,1.46869,25900000.0
2007-12-03 17:54:00,1.46852,1.4687,1.46783,1.46825,46200000.0
2007-12-03 17:55:00,1.4681,1.46839,1.46767,1.46823,34800000.0
2007-12-03 17:56:00,1.46794,1.46862,1.46794,1.46846,20800000.0
2007-12-03 17:57:00,1.46852,1.46868,1.46771,1.46795,44600000.0
2007-12-03 17:58:00,1.46807,1.46818,1.46797,1.46816,35000000.0
2007-12-03 17:59:00,1.46789,1.4679,1.46667,1.46715,54800000.0
2007-12-03 18:00:00,1.46724,1.46776,1.46712,1.46764,34800000.0
2007-12-03 18:01:00,1.46772,1.46772,1.46736,1.46744,73400000.0
2007-12-03 18:02:00,1.46752,1.46774,1.46748,1.46755,35300000.0
2007-12-03 18:03:00,1.46737,1.46791,1.46727,1.46753,54200001.0
2007-12-03 18:04:00,1.46788,1.46788,1.4676,1.4676,47600000.0
2007-12-03 18:05:00,1.46756,1.46756,1.46732,1.46743,35000000.0
2007-12-03 18:06:00,1.46739,1.46768,1.46706,1.46734,45100000.0
2007-12-03 18:07:00,1.46756,1.46756,1.46713,1.46732,48700000.0
2007-12-03 18:08:00,1.46742,1.46763,1.46716,1.46737,47600000.0
2007-12-03 18:09:00,1.46729,1.46742,1.46715,1.46721,40400000.0
2007-12-03 18:10:00,1.46712,1.46712,1.46675,1.46693,30800000.0
2007-12-03 18:11:00,1.46705,1.4671,1.46683,1.4671,48200000.0
2007-12-03 18:12:00,1.46723,1.46757,1.46723,1.46743,32700000.0
2007-12-03 18:13:00,1.4675,1.46761,1.46721,1.46745,34400000.0
2007-12-03 18:14:00,1.46707,1.46779,1.46707,1.46777,30500000.0
2007-12-03 18:15:00,1.46768,1.46782,1.46758,1.46782,42200000.0
2007-12-03 18:16:00,1.46805,1.46816,1.46793,1.46805,35200000.0
2007-12-03 18:17:00,1.46827,1.4685,1.46819,1.46825,49400000.0
2007-12-03 18:18:00,1.46841,1.4685,1.46803,1.4683,37400000.0
2007-12-03 18:19:00,1.46834,1.46836,1.46814,1.46823,20800000.0
2007-12-03 18:20:00,1.46835,1.46845,1.46796,1.46805,38600000.0
2007-12-03 18:21:00,1.46818,1.46835,1.46811,1.46834,55800000.0
2007-12-03 18:22:00,1.46846,1.46846,1.46792,1.46792,38500000.0
2007-12-03 18:23:00,1.46797,1.4684,1.46797,1.46826,41100000.0
2007-12-03 18:24:00,1.46833,1.46865,1.46833,1.46856,57900000.0
2007-12-03 18:25:00,1.46865,1.46877,1.46817,1.46842,27000000.0
2007-12-03 18:26:00,1.46852,1.46864,1.46852,1.46852,18200000.0
2007-12-03 18:27:00,1.46853,1.4686,1.46827,1.46842,35400000.0
2007-12-03 18:28:00,1.4682,1.46827,1.46801,1.46802,56800000.0
2007-12-03 18:29:00,1.46805,1.46837,1.46802,1.46812,35600000.0
2007-12-03 18:30:00,1.46821,1.46821,1.46699,1.46699,29900000.0
2007-12-03 18:31:00,1.46729,1.46755,1.46729,1.46755,21000000.0
2007-12-03 18:32:00,1.46779,1.46799,1.46763,1.46799,37600000.0
2007-12-03 18:33:00,1.46815,1.4682,1.46793,1.46794,71000000.0
2007-12-03 18:34:00,1.468,1.46812,1.46779,1.46812,40200000.0
2007-12-03 18:35:00,1.46815,1.46846,1.46804,1.46846,36800000.0
2007-12-03 18:36:00,1.46826,1.46833,1.46785,1.46785,44800000.0
2007-12-03 18:37:00,1.46789,1.46792,1.46767,1.46773,23000000.0
2007-12-03 18:38:00,1.46781,1.46796,1.46764,1.46782,39800000.0
2007-12-03 18:39:00,1.46756,1.46784,1.46756,1.46769,20600000.0
2007-12-03 18:40:00,1.46725,1.46753,1.46725,1.46734,28700000.0
2007-12-03 18:41:00,1.4674,1.46761,1.46732,1.4675,85500000.0
2007-12-03 18:42:00,1.46747,1.46753,1.46726,1.46748,71800002.0
2007-12-03 18:43:00,1.46753,1.46771,1.46734,1.4675,44000001.0
2007-12-03 18:44:00,1.46767,1.46768,1.46738,1.46738,41000000.0
2007-12-03 18:45:00,1.46756,1.46778,1.46746,1.4676,20800000.0
2007-12-03 18:46:00,1.46766,1.46784,1.46766,1.46771,27000000.0
2007-12-03 18:47:00,1.46795,1.46796,1.46767,1.46772,28100000.0
2007-12-03 18:48:00,1.46773,1.4678,1.46754,1.46762,40000000.0
2007-12-03 18:49:00,1.46765,1.46769,1.46728,1.46748,31800000.0
2007-12-03 18:50:00,1.4677,1.46799,1.46762,1.46788,40100000.0
2007-12-03 18:51:00,1.46782,1.46789,1.4677,1.46775,49200000.0
2007-12-03 18:52:00,1.46758,1.46789,1.46727,1.46732,43000000.0
2007-12-03 18:53:00,1.46741,1.46763,1.46735,1.46749,30600000.0
2007-12-03 18:54:00,1.46748,1.46768,1.4672,1.46768,34000000.0
2007-12-03 18:55:00,1.4676,1.46769,1.46728,1.46732,36000000.0
2007-12-03 18:56:00,1.46702,1.46756,1.46692,1.46692,54000000.0
2007-12-03 18:57:00,1.46716,1.46724,1.46696,1.46711,38300000.0
2007-12-03 18:58:00,1.46724,1.46727,1.4666,1.46664,42400000.0
2007-12-03 18:59:00,1.46651,1.46651,1.46562,1.46571,28200000.0
2007-12-03 19:00:00,1.46535,1.4668,1.46535,1.46679,22400000.0
2007-12-03 19:01:00,1.46713,1.46741,1.46686,1.46741,49900000.0
2007-12-03 19:02:00,1.4672,1.46723,1.46701,1.46723,20800000.0
2007-12-03 19:03:00,1.46703,1.4672,1.46686,1.46707,45500000.0
2007-12-03 19:04:00,1.46719,1.46768,1.4671,1.46768,38100000.0
2007-12-03 19:05:00,1.46784,1.46786,1.46725,1.46736,24600000.0
2007-12-03 19:06:00,1.46735,1.46736,1.46716,1.46729,23600000.0
2007-12-03 19:07:00,1.4672,1.46751,1.46718,1.46751,38600000.0
2007-12-03 19:08:00,1.46716,1.46775,1.46716,1.46754,40200000.0
2007-12-03 19:09:00,1.46758,1.46761,1.46726,1.46747,39800000.0
2007-12-03 19:10:00,1.46773,1.46773,1.46727,1.46727,59000000.0
2007-12-03 19:11:00,1.46764,1.46799,1.46764,1.46773,54400001.0
2007-12-03 19:12:00,1.46748,1.4677,1.46744,1.46744,15800000.0
2007-12-03 19:13:00,1.46754,1.46776,1.46739,1.46776,44400000.0
2007-12-03 19:14:00,1.46744,1.46776,1.46731,1.46745,49600000.0
2007-12-03 19:15:00,1.46748,1.46784,1.46697,1.46784,24800000.0
2007-12-03 19:16:00,1.4677,1.46798,1.46747,1.46747,131199998.0
2007-12-03 19:17:00,1.46749,1.46749,1.46719,1.46741,61300000.0
2007-12-03 19:18:00,1.46713,1.46715,1.46683,1.46697,27400000.0
2007-12-03 19:19:00,1.46689,1.4672,1.46676,1.46705,81100000.0
2007-12-03 19:20:00,1.46697,1.46706,1.46681,1.4669,67900000.0
2007-12-03 19:21:00,1.46638,1.46672,1.46628,1.46634,28000000.0
2007-12-03 19:22:00,1.46642,1.46671,1.46623,1.46671,26000000.0
2007-12-03 19:23:00,1.46655,1.4667,1.4663,1.46669,63000000.0
2007-12-03 19:24:00,1.4667,1.46671,1.46648,1.46658,47400000.0
2007-12-03 19:25:00,1.46669,1.46669,1.46641,1.46663,22800000.0
2007-12-03 19:26:00,1.46646,1.46664,1.46622,1.46646,27800000.0
2007-12-03 19:27:00,1.46635,1.46644,1.46601,1.46639,29200000.0
2007-12-03 19:28:00,1.46645,1.46668,1.46627,1.4663,61900000.0
2007-12-03 19:29:00,1.466,1.46627,1.46576,1.46615,47000000.0
2007-12-03 19:30:00,1.46622,1.46631,1.46587,1.46587,40000000.0
2007-12-03 19:31:00,1.46586,1.46586,1.46563,1.46576,53100000.0
2007-12-03 19:32:00,1.46581,1.46624,1.46581,1.46612,42400000.0
2007-12-03 19:33:00,1.46617,1.4666,1.46606,1.4666,48600000.0
2007-12-03 19:34:00,1.46643,1.46687,1.46643,1.46671,21400000.0
2007-12-03 19:35:00,1.46671,1.46691,1.46652,1.46672,56300001.0
2007-12-03 19:36:00,1.46663,1.46689,1.46654,1.46654,36800000.0
2007-12-03 19:37:00,1.4667,1.46672,1.4663,1.4663,48300000.0
2007-12-03 19:38:00,1.46627,1.46667,1.46627,1.46649,23400000.0
2007-12-03 19:39:00,1.46681,1.46681,1.4666,1.46681,30100000.0
2007-12-03 19:40:00,1.46667,1.46675,1.46645,1.46675,45800000.0
2007-12-03 19:41:00,1.46658,1.46673,1.46642,1.46673,30800000.0
2007-12-03 19:42:00,1.46668,1.46685,1.46652,1.46679,52000000.0
2007-12-03 19:43:00,1.46658,1.46671,1.4661,1.46656,25400000.0
2007-12-03 19:44:00,1.46656,1.46664,1.46631,1.46664,45400000.0
2007-12-03 19:45:00,1.46647,1.46653,1.46594,1.46596,50900000.0
2007-12-03 19:46:00,1.46588,1.46596,1.46549,1.46549,54400000.0
2007-12-03 19:47:00,1.46579,1.46619,1.46556,1.46619,44900001.0
2007-12-03 19:48:00,1.46641,1.46643,1.46625,1.46627,37400000.0
2007-12-03 19:49:00,1.46638,1.46643,1.46623,1.46639,50000001.0
2007-12-03 19:50:00,1.4665,1.4666,1.46633,1.46652,48800000.0
2007-12-03 19:51:00,1.46645,1.46693,1.46628,1.46693,112500000.0
2007-12-03 19:52:00,1.46713,1.46713,1.46681,1.4669,31500000.0
2007-12-03 19:53:00,1.46686,1.46722,1.46686,1.46722,53700000.0
2007-12-03 19:54:00,1.46725,1.46725,1.4671,1.46719,38800001.0
2007-12-03 19:55:00,1.46695,1.46716,1.46695,1.467,28600000.0
2007-12-03 19:56:00,1.46702,1.46713,1.46665,1.46681,62100001.0
2007-12-03 19:57:00,1.46687,1.4669,1.46648,1.46668,48900001.0
2007-12-03 19:58:00,1.46691,1.46709,1.46686,1.46692,27000000.0
2007-12-03 19:59:00,1.46696,1.467,1.46651,1.46651,27400000.0
2007-12-03 20:00:00,1.46631,1.46681,1.46623,1.46656,110100000.0
2007-12-03 20:01:00,1.46704,1.46704,1.46654,1.46654,55800000.0
2007-12-03 20:02:00,1.46648,1.46652,1.46619,1.46645,33400000.0
2007-12-03 20:03:00,1.46659,1.46659,1.46632,1.46652,43600000.0
2007-12-03 20:04:00,1.46653,1.4666,1.46616,1.46654,56200001.0
2007-12-03 20:05:00,1.46631,1.4666,1.46631,1.46636,21000000.0
2007-12-03 20:06:00,1.46645,1.46657,1.4664,1.4665,42500000.0
2007-12-03 20:07:00,1.46639,1.46648,1.46616,1.46623,36300000.0
2007-12-03 20:08:00,1.4663,1.46647,1.46608,1.4664,21000000.0
2007-12-03 20:09:00,1.46656,1.46656,1.46644,1.46647,40000000.0
2007-12-03 20:10:00,1.4661,1.46664,1.4661,1.46647,58500000.0
2007-12-03 20:11:00,1.46649,1.46649,1.46629,1.46637,35000000.0
2007-12-03 20:12:00,1.46646,1.46646,1.46585,1.46633,29000000.0
2007-12-03 20:13:00,1.46632,1.46644,1.46609,1.46644,44800000.0
2007-12-03 20:14:00,1.46633,1.46647,1.46576,1.46634,46000000.0
2007-12-03 20:15:00,1.46633,1.46655,1.46621,1.46655,25600000.0
2007-12-03 20:16:00,1.46661,1.46661,1.46635,1.46645,48700000.0
2007-12-03 20:17:00,1.46651,1.46665,1.46623,1.4664,53000000.0
2007-12-03 20:18:00,1.46652,1.46662,1.46634,1.46641,23000000.0
2007-12-03 20:19:00,1.46636,1.46673,1.46636,1.46666,42400000.0
2007-12-03 20:20:00,1.46667,1.46667,1.4661,1.4661,25000000.0
2007-12-03 20:21:00,1.46635,1.46647,1.46623,1.46623,78600000.0
2007-12-03 20:22:00,1.46646,1.46649,1.46638,1.46639,36500000.0
2007-12-03 20:23:00,1.46634,1.46648,1.46618,1.46646,38000000.0
2007-12-03 20:24:00,1.46656,1.46656,1.46618,1.46618,21000000.0
2007-12-03 20:25:00,1.46658,1.46658,1.46625,1.46627,51600000.0
2007-12-03 20:26:00,1.46607,1.46642,1.46607,1.46637,30200000.0
2007-12-03 20:27:00,1.46639,1.4664,1.46586,1.46614,23600000.0
2007-12-03 20:28:00,1.46619,1.46648,1.46619,1.46622,51900000.0
2007-12-03 20:29:00,1.4665,1.46653,1.4661,1.46651,51900000.0
2007-12-03 20:30:00,1.46645,1.46647,1.4663,1.46647,37200000.0
2007-12-03 20:31:00,1.4664,1.46668,1.4662,1.46651,87300000.0
2007-12-03 20:32:00,1.46658,1.46695,1.4663,1.46695,46000000.0
2007-12-03 20:33:00,1.46707,1.46715,1.46685,1.46707,42200000.0
2007-12-03 20:34:00,1.46709,1.46715,1.46683,1.46712,44800000.0
2007-12-03 20:35:00,1.46703,1.46721,1.46696,1.46699,31000000.0
2007-12-03 20:36:00,1.46716,1.46747,1.46704,1.46704,31400000.0
2007-12-03 20:37:00,1.46716,1.46725,1.467,1.46719,39900000.0
2007-12-03 20:38:00,1.46722,1.46722,1.46676,1.46694,45300001.0
2007-12-03 20:39:00,1.46689,1.46731,1.46689,1.46698,48000000.0
2007-12-03 20:40:00,1.46696,1.46719,1.46677,1.46687,38800000.0
2007-12-03 20:41:00,1.4669,1.46699,1.46666,1.46699,56500000.0
2007-12-03 20:42:00,1.46683,1.46694,1.46645,1.4668,47000000.0
2007-12-03 20:43:00,1.46686,1.46719,1.46672,1.46672,31400000.0
2007-12-03 20:44:00,1.46717,1.46718,1.46677,1.4671,24800000.0
2007-12-03 20:45:00,1.46707,1.46708,1.46686,1.46703,53100000.0
2007-12-03 20:46:00,1.46703,1.46703,1.46686,1.46691,40500000.0
2007-12-03 20:47:00,1.46662,1.46687,1.46647,1.46669,52900000.0
2007-12-03 20:48:00,1.46652,1.46678,1.4664,1.46654,52700001.0
2007-12-03 20:49:00,1.46652,1.4666,1.46649,1.46659,38000000.0
2007-12-03 20:50:00,1.46655,1.46656,1.46637,1.46656,26000000.0
2007-12-03 20:51:00,1.46643,1.46671,1.46642,1.46655,19400000.0
2007-12-03 20:52:00,1.4666,1.46709,1.46654,1.46704,29200000.0
2007-12-03 20:53:00,1.46701,1.46714,1.4669,1.4669,76399999.0
2007-12-03 20:54:00,1.46669,1.46717,1.46669,1.46698,54100000.0
2007-12-03 20:55:00,1.46693,1.46777,1.46685,1.46773,27100000.0
2007-12-03 20:56:00,1.46769,1.46771,1.46747,1.46747,35200000.0
2007-12-03 20:57:00,1.46736,1.46756,1.46733,1.46739,41600000.0
2007-12-03 20:58:00,1.4675,1.4675,1.46723,1.46728,41800000.0
2007-12-03 20:59:00,1.4674,1.46774,1.46734,1.46734,37600000.0
2007-12-03 21:00:00,1.46721,1.46739,1.4669,1.46722,35600000.0
2007-12-03 21:01:00,1.46735,1.46738,1.46672,1.46672,18600000.0
2007-12-03 21:02:00,1.46731,1.46763,1.46683,1.46742,47600000.0
2007-12-03 21:03:00,1.46727,1.46741,1.46714,1.46714,31800000.0
2007-12-03 21:04:00,1.4672,1.46752,1.4672,1.46752,35000000.0
2007-12-03 21:05:00,1.46728,1.46728,1.46691,1.46702,67900001.0
2007-12-03 21:06:00,1.46707,1.46714,1.46683,1.46714,29000000.0
2007-12-03 21:07:00,1.4672,1.4672,1.46683,1.46702,71699998.0
2007-12-03 21:08:00,1.46688,1.46737,1.46686,1.46726,42000001.0
2007-12-03 21:09:00,1.46708,1.4674,1.46708,1.4674,25800000.0
2007-12-03 21:10:00,1.46745,1.46745,1.46703,1.46707,49200001.0
2007-12-03 21:11:00,1.46712,1.46735,1.46701,1.46709,40200000.0
2007-12-03 21:12:00,1.46712,1.46734,1.46697,1.46723,47000000.0
2007-12-03 21:13:00,1.46694,1.46712,1.46689,1.4669,48600000.0
2007-12-03 21:14:00,1.4668,1.46694,1.46665,1.46674,38600000.0
2007-12-03 21:15:00,1.4668,1.46695,1.46666,1.46668,28800000.0
2007-12-03 21:16:00,1.46671,1.467,1.46667,1.46681,45000001.0
2007-12-03 21:17:00,1.46663,1.46663,1.46615,1.46615,59000000.0
2007-12-03 21:18:00,1.46666,1.46666,1.466,1.46637,35000000.0
2007-12-03 21:19:00,1.46637,1.46658,1.46632,1.46632,30700000.0
2007-12-03 21:20:00,1.46628,1.46642,1.46602,1.46609,28800000.0
2007-12-03 21:21:00,1.46612,1.46645,1.46608,1.46618,31500000.0
2007-12-03 21:22:00,1.46568,1.46612,1.46568,1.46601,32600000.0
2007-12-03 21:23:00,1.46598,1.46608,1.4653,1.4653,37400000.0
2007-12-03 21:24:00,1.46569,1.4659,1.46557,1.46557,48800000.0
2007-12-03 21:25:00,1.46559,1.46611,1.46554,1.46554,57200000.0
2007-12-03 21:26:00,1.46585,1.46609,1.46573,1.4658,36300000.0
2007-12-03 21:27:00,1.46586,1.46614,1.46568,1.4661,27000000.0
2007-12-03 21:28:00,1.46609,1.46625,1.46603,1.46625,25400000.0
2007-12-03 21:29:00,1.46636,1.46664,1.4662,1.46664,26700000.0
2007-12-03 21:30:00,1.46653,1.46665,1.46649,1.46665,40200000.0
2007-12-03 21:31:00,1.46645,1.46645,1.46629,1.46636,38600000.0
2007-12-03 21:32:00,1.46647,1.46662,1.46646,1.46648,33800000.0
2007-12-03 21:33:00,1.46653,1.46659,1.46627,1.4664,30200000.0
2007-12-03 21:34:00,1.46635,1.46635,1.46607,1.46613,53600000.0
2007-12-03 21:35:00,1.46602,1.46605,1.46564,1.46589,29000000.0
2007-12-03 21:36:00,1.46597,1.46622,1.46564,1.46622,23000000.0
2007-12-03 21:37:00,1.46621,1.46621,1.46591,1.46605,30900000.0
2007-12-03 21:38:00,1.4659,1.4659,1.46566,1.46577,32800000.0
2007-12-03 21:39:00,1.46576,1.466,1.46574,1.46585,28000000.0
2007-12-03 21:40:00,1.46579,1.466,1.4657,1.46589,21000000.0
2007-12-03 21:41:00,1.46587,1.46624,1.46587,1.46594,26800000.0
2007-12-03 21:42:00,1.4661,1.46615,1.46559,1.46559,39800000.0
2007-12-03 21:43:00,1.46587,1.4659,1.46566,1.4659,30700000.0
2007-12-03 21:44:00,1.4659,1.46608,1.46571,1.46571,31000000.0
2007-12-03 21:45:00,1.46587,1.46609,1.46559,1.46609,50000000.0
2007-12-03 21:46:00,1.46602,1.46613,1.46584,1.46593,49000001.0
2007-12-03 21:47:00,1.46584,1.46603,1.4658,1.4658,25000000.0
2007-12-03 21:48:00,1.46578,1.46625,1.46578,1.46608,62900001.0
2007-12-03 21:49:00,1.46626,1.46637,1.46617,1.46637,28000000.0
2007-12-03 21:50:00,1.46614,1.46631,1.46614,1.46622,26000000.0
2007-12-03 21:51:00,1.46622,1.46623,1.46599,1.466,50600001.0
2007-12-03 21:52:00,1.46593,1.46625,1.46593,1.46607,38800000.0
2007-12-03 21:53:00,1.46603,1.46617,1.46593,1.46593,31800000.0
2007-12-03 21:54:00,1.466,1.46639,1.466,1.46622,38600000.0
2007-12-03 21:55:00,1.46612,1.46615,1.46588,1.46609,49000000.0
2007-12-03 21:56:00,1.46622,1.46645,1.46617,1.46635,48800000.0
2007-12-03 21:57:00,1.46658,1.46658,1.46587,1.46623,45500000.0
2007-12-03 21:58:00,1.4662,1.46642,1.46615,1.46623,36200000.0
2007-12-03 21:59:00,1.46622,1.46637,1.46594,1.46612,29400000.0
2007-12-03 22:00:00,1.46631,1.46651,1.46631,1.46639,98100001.0
2007-12-03 22:01:00,1.46614,1.46652,1.46612,1.46637,41000000.0
2007-12-03 22:02:00,1.46617,1.46636,1.46614,1.46614,28000000.0
2007-12-03 22:03:00,1.46643,1.46649,1.4662,1.46649,23400000.0
2007-12-03 22:04:00,1.46643,1.46674,1.46635,1.46664,29500000.0
2007-12-03 22:05:00,1.46639,1.46639,1.46598,1.4663,29400000.0
2007-12-03 22:06:00,1.46634,1.46634,1.46577,1.46577,42400000.0
2007-12-03 22:07:00,1.46618,1.46644,1.46613,1.46633,28000000.0
2007-12-03 22:08:00,1.46602,1.46651,1.46602,1.4665,35400000.0
2007-12-03 22:09:00,1.46644,1.46647,1.46616,1.46632,78300000.0
2007-12-03 22:10:00,1.4666,1.46686,1.46653,1.46678,80400001.0
2007-12-03 22:11:00,1.46669,1.46669,1.46623,1.46623,17200000.0
2007-12-03 22:12:00,1.46625,1.46631,1.46601,1.46629,42000000.0
2007-12-03 22:13:00,1.46629,1.46645,1.46629,1.46639,33000000.0
2007-12-03 22:14:00,1.46627,1.46669,1.46627,1.46638,43700000.0
2007-12-03 22:15:00,1.46662,1.46679,1.46651,1.4666,47600001.0
2007-12-03 22:16:00,1.46639,1.46651,1.46623,1.46623,48300000.0
2007-12-03 22:17:00,1.46627,1.46637,1.4661,1.46625,30800000.0
2007-12-03 22:18:00,1.46626,1.46631,1.46591,1.46626,39800000.0
2007-12-03 22:19:00,1.46609,1.46626,1.46607,1.46612,26800000.0
2007-12-03 22:20:00,1.46617,1.46629,1.4658,1.46596,23400000.0
2007-12-03 22:21:00,1.46602,1.46641,1.46602,1.46633,38900000.0
2007-12-03 22:22:00,1.46612,1.46624,1.46599,1.46599,35400000.0
2007-12-03 22:23:00,1.46593,1.46632,1.46593,1.46621,23200000.0
2007-12-03 22:24:00,1.46625,1.46636,1.4661,1.46636,35700000.0
2007-12-03 22:25:00,1.46629,1.46629,1.46614,1.46621,38300000.0
2007-12-03 22:26:00,1.46608,1.46633,1.46608,1.46633,37400000.0
2007-12-03 22:27:00,1.4658,1.46623,1.4658,1.46611,33200000.0
2007-12-03 22:28:00,1.46573,1.46612,1.46571,1.46612,38400000.0
2007-12-03 22:29:00,1.46627,1.4664,1.46621,1.46638,34600000.0
2007-12-03 22:30:00,1.4662,1.46629,1.46603,1.46605,41800000.0
2007-12-03 22:31:00,1.46614,1.46614,1.46541,1.46614,20200000.0
2007-12-03 22:32:00,1.466,1.46611,1.46593,1.46598,23400000.0
2007-12-03 22:33:00,1.46593,1.46616,1.46584,1.46588,34200000.0
2007-12-03 22:34:00,1.46583,1.46604,1.46561,1.4658,56800000.0
2007-12-03 22:35:00,1.4661,1.46617,1.46592,1.46599,33900000.0
2007-12-03 22:36:00,1.46612,1.46622,1.46548,1.46548,66300000.0
2007-12-03 22:37:00,1.46598,1.4661,1.46594,1.4661,37700000.0
2007-12-03 22:38:00,1.46599,1.46619,1.46599,1.46612,29200000.0
2007-12-03 22:39:00,1.46592,1.46604,1.46583,1.46585,24600000.0
2007-12-03 22:40:00,1.46592,1.46597,1.4656,1.4656,41200000.0
2007-12-03 22:41:00,1.4659,1.46604,1.4659,1.46604,55500000.0
2007-12-03 22:42:00,1.466,1.46613,1.46584,1.46584,26000000.0
2007-12-03 22:43:00,1.46601,1.46615,1.46575,1.46575,40400000.0
2007-12-03 22:44:00,1.46566,1.46601,1.46566,1.46601,43600000.0
2007-12-03 22:45:00,1.46594,1.46598,1.46578,1.46595,25400000.0
2007-12-03 22:46:00,1.46575,1.46599,1.46575,1.46583,29200000.0
2007-12-03 22:47:00,1.46596,1.46598,1.46575,1.46598,37200000.0
2007-12-03 22:48:00,1.46568,1.4661,1.46568,1.46589,34600000.0
2007-12-03 22:49:00,1.46582,1.46608,1.46563,1.46598,23000000.0
2007-12-03 22:50:00,1.46594,1.46618,1.4659,1.46614,35800000.0
2007-12-03 22:51:00,1.46618,1.4662,1.46599,1.46615,35200000.0
2007-12-03 22:52:00,1.46589,1.466,1.46568,1.46586,30200000.0
2007-12-03 22:53:00,1.46588,1.46595,1.46566,1.46583,43300000.0
2007-12-03 22:54:00,1.46603,1.46607,1.46566,1.46573,37400000.0
2007-12-03 22:55:00,1.46587,1.46587,1.46552,1.46559,31000000.0
2007-12-03 22:56:00,1.46601,1.46612,1.46582,1.46612,29600000.0
2007-12-03 22:57:00,1.46604,1.46606,1.46581,1.46581,42700000.0
2007-12-03 22:58:00,1.46597,1.46618,1.46594,1.46618,23000000.0
2007-12-03 22:59:00,1.46629,1.46667,1.46617,1.46667,63200000.0
2007-12-03 23:00:00,1.46658,1.46668,1.46633,1.46633,27200000.0
2007-12-03 23:01:00,1.46624,1.46657,1.4662,1.46646,30400000.0
2007-12-03 23:02:00,1.46625,1.4663,1.4662,1.46628,43700000.0
2007-12-03 23:03:00,1.46656,1.46656,1.46615,1.46615,35000000.0
2007-12-03 23:04:00,1.46606,1.46633,1.46598,1.46627,20400000.0
2007-12-03 23:05:00,1.46611,1.46626,1.46591,1.46626,39700000.0
2007-12-03 23:06:00,1.46604,1.4663,1.46597,1.4663,50100000.0
2007-12-03 23:07:00,1.46614,1.46639,1.46614,1.46625,20400000.0
2007-12-03 23:08:00,1.46644,1.46647,1.46604,1.46612,31400000.0
2007-12-03 23:09:00,1.46619,1.46631,1.46579,1.46579,82900000.0
2007-12-03 23:10:00,1.46575,1.46604,1.46566,1.46574,50800000.0
2007-12-03 23:11:00,1.46586,1.46586,1.46564,1.46577,60800000.0
2007-12-03 23:12:00,1.4658,1.46598,1.46573,1.46584,34900000.0
2007-12-03 23:13:00,1.46511,1.46589,1.46511,1.46573,19600000.0
2007-12-03 23:14:00,1.46592,1.46613,1.46585,1.46613,16000000.0
2007-12-03 23:15:00,1.46613,1.46615,1.46545,1.46605,50400000.0
2007-12-03 23:16:00,1.46627,1.46627,1.46606,1.46618,30200000.0
2007-12-03 23:17:00,1.46618,1.46618,1.46581,1.46601,43800000.0
2007-12-03 23:18:00,1.46611,1.46624,1.46588,1.46613,79100000.0
2007-12-03 23:19:00,1.46613,1.4663,1.46592,1.466,49400000.0
2007-12-03 23:20:00,1.46623,1.4666,1.46609,1.46631,30000000.0
2007-12-03 23:21:00,1.46638,1.46638,1.46596,1.46611,38800000.0
2007-12-03 23:22:00,1.46626,1.46646,1.46602,1.46646,19400000.0
2007-12-03 23:23:00,1.4662,1.46668,1.4662,1.46664,49500000.0
2007-12-03 23:24:00,1.46644,1.46665,1.46615,1.46615,34900000.0
2007-12-03 23:25:00,1.46656,1.4667,1.46626,1.46629,51400000.0
2007-12-03 23:26:00,1.46634,1.46671,1.46617,1.46671,25600000.0
2007-12-03 23:27:00,1.46658,1.46668,1.46646,1.46647,36200000.0
2007-12-03 23:28:00,1.46636,1.46639,1.46608,1.46608,49800001.0
2007-12-03 23:29:00,1.4666,1.467,1.46623,1.46691,44400000.0
2007-12-03 23:30:00,1.46713,1.46713,1.46671,1.46692,36300000.0
2007-12-03 23:31:00,1.46685,1.46691,1.46656,1.46691,25600000.0
2007-12-03 23:32:00,1.46657,1.46677,1.46655,1.46677,26800000.0
2007-12-03 23:33:00,1.46663,1.46686,1.46663,1.46686,46200001.0
2007-12-03 23:34:00,1.46675,1.46709,1.46671,1.46709,39400000.0
2007-12-03 23:35:00,1.46684,1.46684,1.46645,1.46645,32800000.0
2007-12-03 23:36:00,1.46652,1.4666,1.46641,1.46641,30600000.0
2007-12-03 23:37:00,1.46649,1.46659,1.46647,1.46653,44600000.0
2007-12-03 23:38:00,1.46659,1.4667,1.46652,1.46668,46800000.0
2007-12-03 23:39:00,1.4666,1.46677,1.46649,1.46665,38800000.0
2007-12-03 23:40:00,1.46673,1.46673,1.46633,1.46633,32600000.0
2007-12-03 23:41:00,1.46641,1.46641,1.46576,1.46576,39400000.0
2007-12-03 23:42:00,1.46631,1.46637,1.46613,1.46624,38700000.0
2007-12-03 23:43:00,1.4664,1.46641,1.46586,1.46631,29400000.0
2007-12-03 23:44:00,1.46641,1.46653,1.46635,1.46653,34600000.0
2007-12-03 23:45:00,1.46639,1.46658,1.46617,1.46658,54200000.0
2007-12-03 23:46:00,1.46679,1.46693,1.46632,1.46664,40700000.0
2007-12-03 23:47:00,1.46652,1.46652,1.46619,1.46628,48500000.0
2007-12-03 23:48:00,1.46622,1.46625,1.46593,1.46607,32800000.0
2007-12-03 23:49:00,1.4662,1.46627,1.46592,1.4661,41000000.0
2007-12-03 23:50:00,1.46622,1.46651,1.46617,1.46644,33000000.0
2007-12-03 23:51:00,1.46642,1.46647,1.4662,1.46638,48400000.0
2007-12-03 23:52:00,1.46636,1.46636,1.46578,1.46621,20400000.0
2007-12-03 23:53:00,1.4665,1.4665,1.4662,1.46646,37500000.0
2007-12-03 23:54:00,1.46646,1.46646,1.46581,1.46581,18400000.0
2007-12-03 23:55:00,1.46627,1.46642,1.46625,1.46625,35000000.0
2007-12-03 23:56:00,1.46634,1.46634,1.46577,1.46579,34000000.0
2007-12-03 23:57:00,1.46581,1.46608,1.46581,1.46608,39800000.0
2007-12-03 23:58:00,1.46573,1.46622,1.46506,1.46607,37400000.0
2007-12-03 23:59:00,1.4659,1.4659,1.46471,1.46471,47200000.0
2007-12-04 00:00:00,1.46475,1.46493,1.46471,1.46484,37600000.0
2007-12-04 00:01:00,1.46488,1.46552,1.46488,1.46552,33000000.0
2007-12-04 00:02:00,1.46563,1.46606,1.46525,1.46606,28000000.0
2007-12-04 00:03:00,1.46623,1.46635,1.46616,1.46619,26400000.0
2007-12-04 00:04:00,1.46613,1.4662,1.46591,1.46591,30600000.0
2007-12-04 00:05:00,1.46593,1.46669,1.46558,1.46669,37100000.0
2007-12-04 00:06:00,1.46688,1.46707,1.46688,1.46707,30600000.0
2007-12-04 00:07:00,1.46705,1.46722,1.4669,1.46695,21200000.0
2007-12-04 00:08:00,1.46681,1.46703,1.46624,1.46703,37100000.0
2007-12-04 00:09:00,1.46701,1.46738,1.46698,1.46705,47200000.0
2007-12-04 00:10:00,1.46711,1.46724,1.46703,1.46721,50500000.0
2007-12-04 00:11:00,1.46719,1.46733,1.4671,1.4671,29000000.0
2007-12-04 00:12:00,1.46711,1.46722,1.46667,1.46667,26700000.0
2007-12-04 00:13:00,1.46674,1.4671,1.46646,1.4669,29300000.0
2007-12-04 00:14:00,1.46669,1.46683,1.4662,1.46621,42000000.0
2007-12-04 00:15:00,1.46572,1.46612,1.46572,1.46582,32800000.0
2007-12-04 00:16:00,1.46601,1.46605,1.46562,1.46605,56300001.0
2007-12-04 00:17:00,1.46619,1.46666,1.46596,1.46646,47500000.0
2007-12-04 00:18:00,1.46647,1.46647,1.46599,1.46624,39000000.0
2007-12-04 00:19:00,1.46633,1.46708,1.46624,1.46708,18800000.0
2007-12-04 00:20:00,1.46717,1.46729,1.46625,1.4665,29200000.0
2007-12-04 00:21:00,1.46663,1.46716,1.46663,1.46706,28000000.0
2007-12-04 00:22:00,1.46703,1.46705,1.46679,1.46679,31200000.0
2007-12-04 00:23:00,1.46688,1.4672,1.46656,1.46703,59500001.0
2007-12-04 00:24:00,1.4672,1.46731,1.46709,1.46731,40200000.0
2007-12-04 00:25:00,1.46719,1.46727,1.46688,1.46701,40100000.0
2007-12-04 00:26:00,1.46695,1.46695,1.46654,1.46691,32000000.0
2007-12-04 00:27:00,1.46704,1.4671,1.46693,1.46709,52700000.0
2007-12-04 00:28:00,1.46711,1.46713,1.46675,1.46694,43200000.0
2007-12-04 00:29:00,1.4671,1.46738,1.46672,1.46672,39400001.0
2007-12-04 00:30:00,1.46632,1.4668,1.46632,1.4668,54200000.0
2007-12-04 00:31:00,1.46674,1.46674,1.46665,1.46671,35300000.0
2007-12-04 00:32:00,1.46657,1.46685,1.46648,1.46662,33200000.0
2007-12-04 00:33:00,1.46689,1.46689,1.46662,1.46679,37000000.0
2007-12-04 00:34:00,1.4669,1.4669,1.46653,1.46653,29600000.0
2007-12-04 00:35:00,1.46695,1.46698,1.46675,1.46698,31600000.0
2007-12-04 00:36:00,1.46692,1.46697,1.46674,1.46697,34100000.0
2007-12-04 00:37:00,1.46704,1.46704,1.46667,1.46673,27800000.0
2007-12-04 00:38:00,1.46697,1.46708,1.46688,1.46692,22000000.0
2007-12-04 00:39:00,1.46684,1.46709,1.46655,1.46665,51800000.0
2007-12-04 00:40:00,1.46644,1.46652,1.46633,1.46643,28200000.0
2007-12-04 00:41:00,1.46619,1.46627,1.46581,1.46581,50800000.0
2007-12-04 00:42:00,1.46579,1.46621,1.46579,1.46621,35200000.0
2007-12-04 00:43:00,1.46605,1.46639,1.46582,1.46638,38200000.0
2007-12-04 00:44:00,1.46636,1.46636,1.4661,1.46614,27000000.0
2007-12-04 00:45:00,1.4664,1.46644,1.46618,1.46629,36200000.0
2007-12-04 00:46:00,1.46638,1.46645,1.46618,1.4664,25400000.0
2007-12-04 00:47:00,1.46626,1.46646,1.46608,1.46608,48100000.0
2007-12-04 00:48:00,1.46623,1.46678,1.46623,1.46637,24300000.0
2007-12-04 00:49:00,1.4664,1.46643,1.46606,1.46626,36500000.0
2007-12-04 00:50:00,1.46601,1.46627,1.46581,1.46627,20000000.0
2007-12-04 00:51:00,1.46625,1.46644,1.46603,1.46644,101199998.0
2007-12-04 00:52:00,1.46647,1.46662,1.46626,1.46641,32200000.0
2007-12-04 00:53:00,1.46618,1.46641,1.46615,1.46641,40500000.0
2007-12-04 00:54:00,1.46592,1.46627,1.46592,1.46624,25600000.0
2007-12-04 00:55:00,1.46581,1.4663,1.46581,1.46624,23000000.0
2007-12-04 00:56:00,1.46601,1.46629,1.46585,1.46629,40400000.0
2007-12-04 00:57:00,1.46634,1.46634,1.46604,1.46604,25800000.0
2007-12-04 00:58:00,1.46619,1.4662,1.46599,1.46608,20800000.0
2007-12-04 00:59:00,1.4662,1.4662,1.46597,1.46619,37600000.0
2007-12-04 01:00:00,1.46616,1.46627,1.46604,1.46615,26600000.0
2007-12-04 01:01:00,1.46615,1.46626,1.46603,1.46623,30000000.0
2007-12-04 01:02:00,1.46631,1.46631,1.46589,1.46589,57000001.0
2007-12-04 01:03:00,1.46636,1.46649,1.46621,1.46647,30100000.0
2007-12-04 01:04:00,1.46636,1.46654,1.46618,1.46618,29400000.0
2007-12-04 01:05:00,1.46615,1.46622,1.466,1.46616,31800000.0
2007-12-04 01:06:00,1.46623,1.46647,1.46623,1.46647,68800000.0
2007-12-04 01:07:00,1.46649,1.46649,1.46619,1.46621,30200000.0
2007-12-04 01:08:00,1.4664,1.46645,1.46602,1.46602,23000000.0
2007-12-04 01:09:00,1.46631,1.46631,1.46596,1.46616,28200000.0
2007-12-04 01:10:00,1.4662,1.46638,1.46599,1.4663,36200000.0
2007-12-04 01:11:00,1.46626,1.46661,1.46626,1.46661,29100000.0
2007-12-04 01:12:00,1.46654,1.46675,1.4663,1.46663,23800000.0
2007-12-04 01:13:00,1.46686,1.46686,1.46661,1.46684,57100000.0
2007-12-04 01:14:00,1.46658,1.46671,1.4664,1.46661,29600000.0
2007-12-04 01:15:00,1.46652,1.46688,1.46624,1.46688,36600001.0
2007-12-04 01:16:00,1.46686,1.46707,1.46676,1.46676,52900000.0
2007-12-04 01:17:00,1.46683,1.46687,1.46666,1.46687,58500000.0
2007-12-04 01:18:00,1.46682,1.46684,1.46647,1.46684,38000000.0
2007-12-04 01:19:00,1.4671,1.46767,1.4671,1.46766,34900000.0
2007-12-04 01:20:00,1.46781,1.46781,1.46716,1.46726,27400000.0
2007-12-04 01:21:00,1.46692,1.46716,1.46687,1.4669,70500000.0
2007-12-04 01:22:00,1.46691,1.46715,1.46679,1.4671,23200000.0
2007-12-04 01:23:00,1.46703,1.46709,1.46683,1.46683,37600000.0
2007-12-04 01:24:00,1.46713,1.46721,1.46699,1.46721,29000000.0
2007-12-04 01:25:00,1.46718,1.46718,1.46682,1.46687,51200000.0
2007-12-04 01:26:00,1.46705,1.4674,1.46705,1.4671,16000000.0
2007-12-04 01:27:00,1.46698,1.46703,1.46681,1.46703,26000000.0
2007-12-04 01:28:00,1.46683,1.46696,1.46647,1.46672,35000000.0
2007-12-04 01:29:00,1.46685,1.46699,1.46674,1.46697,30600000.0
2007-12-04 01:30:00,1.46708,1.46708,1.46658,1.4668,36600000.0
2007-12-04 01:31:00,1.46669,1.46696,1.46668,1.46691,53100000.0
2007-12-04 01:32:00,1.46684,1.46706,1.46674,1.46694,44000000.0
2007-12-04 01:33:00,1.46677,1.46689,1.46668,1.46683,30000000.0
2007-12-04 01:34:00,1.46701,1.46718,1.46678,1.46712,19000000.0
2007-12-04 01:35:00,1.46698,1.46698,1.46656,1.46656,47400000.0
2007-12-04 01:36:00,1.46682,1.46712,1.46682,1.46697,30800000.0
2007-12-04 01:37:00,1.46679,1.46714,1.46648,1.4671,22600000.0
2007-12-04 01:38:00,1.46724,1.46724,1.46693,1.46693,25800000.0
2007-12-04 01:39:00,1.46704,1.46714,1.46666,1.46706,44000000.0
2007-12-04 01:40:00,1.46692,1.46705,1.46682,1.4669,30200000.0
2007-12-04 01:41:00,1.46669,1.46695,1.46644,1.46668,39800000.0
2007-12-04 01:42:00,1.46671,1.46676,1.46647,1.46663,54100000.0
2007-12-04 01:43:00,1.46669,1.46684,1.46654,1.46677,45200000.0
2007-12-04 01:44:00,1.46678,1.46678,1.46647,1.46678,28200000.0
2007-12-04 01:45:00,1.4667,1.46681,1.46654,1.46662,49600000.0
2007-12-04 01:46:00,1.46662,1.46682,1.46651,1.46664,45700001.0
2007-12-04 01:47:00,1.46673,1.46691,1.46659,1.46659,20800000.0
2007-12-04 01:48:00,1.46677,1.46689,1.46643,1.46643,27600000.0
2007-12-04 01:49:00,1.46677,1.46701,1.46648,1.46696,19200000.0
2007-12-04 01:50:00,1.46696,1.46704,1.46658,1.46697,39600001.0
2007-12-04 01:51:00,1.46669,1.46672,1.46645,1.46645,25800000.0
2007-12-04 01:52:00,1.4667,1.46678,1.46651,1.46651,22800000.0
2007-12-04 01:53:00,1.46665,1.46665,1.4665,1.4665,100200002.0
2007-12-04 01:54:00,1.46644,1.4666,1.46644,1.46648,35200000.0
2007-12-04 01:55:00,1.46642,1.46659,1.46613,1.46613,35400000.0
2007-12-04 01:56:00,1.46616,1.46631,1.46599,1.4661,49500001.0
2007-12-04 01:57:00,1.46652,1.46652,1.46627,1.46641,32600000.0
2007-12-04 01:58:00,1.46626,1.46626,1.46577,1.46586,27400000.0
2007-12-04 01:59:00,1.46612,1.46635,1.46601,1.46635,42000000.0
2007-12-04 02:00:00,1.46644,1.46651,1.46632,1.46632,13400000.0
2007-12-04 02:01:00,1.46597,1.46613,1.46588,1.46588,49600000.0
2007-12-04 02:02:00,1.4658,1.46642,1.46578,1.46613,106700000.0
2007-12-04 02:03:00,1.4663,1.46649,1.46627,1.46642,65400000.0
2007-12-04 02:04:00,1.46634,1.46636,1.46617,1.46632,61400000.0
2007-12-04 02:05:00,1.46623,1.46629,1.46609,1.46629,82400000.0
2007-12-04 02:06:00,1.46637,1.46637,1.46598,1.46633,115400000.0
2007-12-04 02:07:00,1.46648,1.46676,1.46615,1.46646,266599999.0
2007-12-04 02:08:00,1.46648,1.46671,1.46647,1.46653,61400000.0
2007-12-04 02:09:00,1.46648,1.46648,1.466,1.46605,165700000.0
2007-12-04 02:10:00,1.46578,1.46612,1.46575,1.46579,141300002.0
2007-12-04 02:11:00,1.46564,1.46568,1.46558,1.46563,40000000.0
2007-12-04 02:12:00,1.46563,1.46579,1.4656,1.46579,45600000.0
2007-12-04 02:13:00,1.46584,1.46604,1.46584,1.46604,34600000.0
2007-12-04 02:14:00,1.46599,1.46599,1.46557,1.4659,121700000.0
2007-12-04 02:15:00,1.46579,1.46595,1.46563,1.4657,291200004.0
2007-12-04 02:16:00,1.46613,1.46624,1.46598,1.46624,15400000.0
2007-12-04 02:17:00,1.46595,1.46648,1.46561,1.46586,191700000.0
2007-12-04 02:18:00,1.46592,1.46622,1.46549,1.46595,27600000.0
2007-12-04 02:19:00,1.46612,1.46642,1.46601,1.46607,56400001.0
2007-12-04 02:20:00,1.4662,1.46644,1.46619,1.46632,23200000.0
2007-12-04 02:21:00,1.46614,1.46621,1.46596,1.46608,69700000.0
2007-12-04 02:22:00,1.46569,1.46577,1.46566,1.46577,80900000.0
2007-12-04 02:23:00,1.46609,1.46609,1.46581,1.46584,48000001.0
2007-12-04 02:24:00,1.46566,1.46576,1.46554,1.46576,33000000.0
2007-12-04 02:25:00,1.46563,1.46577,1.4655,1.46552,104400000.0
2007-12-04 02:26:00,1.46514,1.4655,1.46478,1.46547,100700000.0
2007-12-04 02:27:00,1.46545,1.46563,1.46527,1.46527,44600000.0
2007-12-04 02:28:00,1.46522,1.46533,1.46513,1.46522,41900000.0
2007-12-04 02:29:00,1.46543,1.46563,1.46527,1.4654,61100000.0
2007-12-04 02:30:00,1.46542,1.46608,1.46531,1.46608,43500000.0
2007-12-04 02:31:00,1.46599,1.46613,1.4658,1.466,52400001.0
2007-12-04 02:32:00,1.46638,1.46639,1.46618,1.46625,54000000.0
2007-12-04 02:33:00,1.46599,1.46605,1.4658,1.46597,195600000.0
2007-12-04 02:34:00,1.46627,1.46666,1.46627,1.46662,21200000.0
2007-12-04 02:35:00,1.46665,1.46671,1.46621,1.46626,72800000.0
2007-12-04 02:36:00,1.46665,1.46693,1.46647,1.46693,37500000.0
2007-12-04 02:37:00,1.46668,1.46668,1.4662,1.4662,108400001.0
2007-12-04 02:38:00,1.46631,1.46693,1.46631,1.46693,46000000.0
2007-12-04 02:39:00,1.46708,1.46712,1.46699,1.46708,22100000.0
2007-12-04 02:40:00,1.46728,1.46728,1.4671,1.46716,16400000.0
2007-12-04 02:41:00,1.46707,1.46707,1.46681,1.46681,31800000.0
2007-12-04 02:42:00,1.46679,1.46695,1.4667,1.46684,50200000.0
2007-12-04 02:43:00,1.46675,1.46677,1.46645,1.46653,29200000.0
2007-12-04 02:44:00,1.46646,1.46665,1.4663,1.46632,42400000.0
2007-12-04 02:45:00,1.46616,1.46649,1.46602,1.46637,70200000.0
2007-12-04 02:46:00,1.46636,1.46636,1.46592,1.46608,156500000.0
2007-12-04 02:47:00,1.46628,1.46703,1.46628,1.46703,206400000.0
2007-12-04 02:48:00,1.46694,1.46701,1.46658,1.46701,96600000.0
2007-12-04 02:49:00,1.46692,1.46701,1.46663,1.46663,51700000.0
2007-12-04 02:50:00,1.46687,1.46714,1.46658,1.46702,98200000.0
2007-12-04 02:51:00,1.46664,1.46695,1.46657,1.46695,82400000.0
2007-12-04 02:52:00,1.46691,1.46704,1.46668,1.46668,58000000.0
2007-12-04 02:53:00,1.46686,1.46702,1.46639,1.46648,23200000.0
2007-12-04 02:54:00,1.46671,1.46679,1.46656,1.46664,30000000.0
2007-12-04 02:55:00,1.46632,1.46655,1.46593,1.46655,33600000.0
2007-12-04 02:56:00,1.46625,1.46628,1.46598,1.4661,53400000.0
2007-12-04 02:57:00,1.46622,1.46631,1.46606,1.46631,40900000.0
2007-12-04 02:58:00,1.46625,1.46633,1.46604,1.46629,76400000.0
2007-12-04 02:59:00,1.46625,1.46658,1.46607,1.46658,61400000.0
2007-12-04 03:00:00,1.46668,1.46678,1.46659,1.46668,113400000.0
2007-12-04 03:01:00,1.46652,1.46652,1.46633,1.46633,51100000.0
2007-12-04 03:02:00,1.46617,1.46621,1.46609,1.46618,51600000.0
2007-12-04 03:03:00,1.46622,1.46631,1.46619,1.46622,58200000.0
2007-12-04 03:04:00,1.46618,1.46663,1.46592,1.46663,49200000.0
2007-12-04 03:05:00,1.46632,1.46639,1.46612,1.46628,53900000.0
2007-12-04 03:06:00,1.46645,1.46656,1.46639,1.46656,47800000.0
2007-12-04 03:07:00,1.4665,1.46681,1.46618,1.46678,92600001.0
2007-12-04 03:08:00,1.46676,1.46682,1.46654,1.46654,46800000.0
2007-12-04 03:09:00,1.46693,1.46693,1.46644,1.46682,61600000.0
2007-12-04 03:10:00,1.46656,1.46702,1.46653,1.46702,28600001.0
2007-12-04 03:11:00,1.46684,1.46687,1.46676,1.46687,29200000.0
2007-12-04 03:12:00,1.46689,1.46722,1.46677,1.46709,22000000.0
2007-12-04 03:13:00,1.46695,1.46741,1.46695,1.46726,51300000.0
2007-12-04 03:14:00,1.46711,1.46741,1.46698,1.46741,35800000.0
2007-12-04 03:15:00,1.46721,1.46791,1.46721,1.46779,28800000.0
2007-12-04 03:16:00,1.4679,1.46809,1.46771,1.46786,23200000.0
2007-12-04 03:17:00,1.46772,1.46786,1.46722,1.46786,44400001.0
2007-12-04 03:18:00,1.46775,1.46805,1.4675,1.46805,28900000.0
2007-12-04 03:19:00,1.46807,1.46811,1.46728,1.46744,39900000.0
2007-12-04 03:20:00,1.46726,1.46781,1.46726,1.46781,46300000.0
2007-12-04 03:21:00,1.46742,1.46753,1.4674,1.46753,42000000.0
2007-12-04 03:22:00,1.46766,1.46847,1.46739,1.46847,51200000.0
2007-12-04 03:23:00,1.46862,1.46873,1.4683,1.4683,64100000.0
2007-12-04 03:24:00,1.46792,1.46853,1.46792,1.46852,68900000.0
2007-12-04 03:25:00,1.46895,1.46895,1.46804,1.46804,36200000.0
2007-12-04 03:26:00,1.46801,1.46843,1.46797,1.46843,126600000.0
2007-12-04 03:27:00,1.46832,1.46832,1.46797,1.46797,94000000.0
2007-12-04 03:28:00,1.46795,1.46855,1.46795,1.46855,24800000.0
2007-12-04 03:29:00,1.46875,1.46876,1.46829,1.46829,41000000.0
2007-12-04 03:30:00,1.46852,1.46852,1.46812,1.46825,45800000.0
2007-12-04 03:31:00,1.4682,1.46872,1.46816,1.46862,72800000.0
2007-12-04 03:32:00,1.46873,1.46873,1.46826,1.46835,85100000.0
2007-12-04 03:33:00,1.4679,1.46816,1.46786,1.46786,30400000.0
2007-12-04 03:34:00,1.46781,1.46836,1.46781,1.46801,31200000.0
2007-12-04 03:35:00,1.46795,1.46801,1.4678,1.46788,74300000.0
2007-12-04 03:36:00,1.46801,1.46823,1.46769,1.46806,45600000.0
2007-12-04 03:37:00,1.46801,1.46858,1.46788,1.46855,27600000.0
2007-12-04 03:38:00,1.46864,1.46864,1.46847,1.46853,13400000.0
2007-12-04 03:39:00,1.46819,1.46819,1.4679,1.46807,87000000.0
2007-12-04 03:40:00,1.46798,1.4685,1.46778,1.4682,139800000.0
2007-12-04 03:41:00,1.46817,1.46839,1.468,1.46811,67300000.0
2007-12-04 03:42:00,1.46809,1.46834,1.46774,1.46787,100800002.0
2007-12-04 03:43:00,1.46825,1.46827,1.46793,1.46795,18800000.0
2007-12-04 03:44:00,1.46788,1.46821,1.46788,1.4682,44400000.0
2007-12-04 03:45:00,1.46814,1.46848,1.46802,1.46848,35000000.0
2007-12-04 03:46:00,1.46822,1.46822,1.46795,1.46795,34600000.0
2007-12-04 03:47:00,1.4676,1.46769,1.46755,1.46755,42600000.0
2007-12-04 03:48:00,1.46821,1.46821,1.46759,1.46763,39500000.0
2007-12-04 03:49:00,1.4676,1.4676,1.46706,1.46713,36100000.0
2007-12-04 03:50:00,1.46742,1.46745,1.4671,1.46725,94800000.0
2007-12-04 03:51:00,1.46751,1.46767,1.46751,1.46756,42000000.0
2007-12-04 03:52:00,1.4676,1.4676,1.46717,1.46726,85700000.0
2007-12-04 03:53:00,1.46723,1.46731,1.46706,1.46731,62800000.0
2007-12-04 03:54:00,1.46731,1.46747,1.46731,1.46747,19600000.0
2007-12-04 03:55:00,1.46732,1.46745,1.46691,1.46704,157800001.0
2007-12-04 03:56:00,1.46695,1.46704,1.46666,1.46669,236100001.0
2007-12-04 03:57:00,1.4666,1.46671,1.4665,1.46663,107800000.0
2007-12-04 03:58:00,1.4666,1.46725,1.46645,1.46645,237200000.0
2007-12-04 03:59:00,1.46675,1.46713,1.46671,1.46682,132200000.0
2007-12-04 04:00:00,1.46677,1.46685,1.46663,1.46669,82900000.0
2007-12-04 04:01:00,1.46668,1.46713,1.46657,1.46692,144600000.0
2007-12-04 04:02:00,1.46675,1.46701,1.46652,1.46659,124000000.0
2007-12-04 04:03:00,1.46651,1.46662,1.46641,1.46644,105000000.0
2007-12-04 04:04:00,1.46652,1.46667,1.46649,1.4666,204100002.0
2007-12-04 04:05:00,1.46664,1.46722,1.46637,1.46692,211900002.0
2007-12-04 04:06:00,1.46651,1.46701,1.46651,1.46669,125900001.0
2007-12-04 04:07:00,1.46666,1.46668,1.46634,1.46635,155000000.0
2007-12-04 04:08:00,1.46654,1.46716,1.46654,1.46716,79600000.0
2007-12-04 04:09:00,1.46727,1.46738,1.46708,1.46724,33700000.0
2007-12-04 04:10:00,1.46709,1.46709,1.46662,1.46682,116800001.0
2007-12-04 04:11:00,1.46676,1.46752,1.46676,1.46752,27800000.0
2007-12-04 04:12:00,1.46747,1.46762,1.46742,1.46742,78200000.0
2007-12-04 04:13:00,1.4673,1.46762,1.4673,1.46745,76200001.0
2007-12-04 04:14:00,1.46738,1.46741,1.4673,1.46736,123900000.0
2007-12-04 04:15:00,1.46728,1.46734,1.46705,1.4672,90800000.0
2007-12-04 04:16:00,1.46723,1.46753,1.46703,1.46705,89700000.0
2007-12-04 04:17:00,1.46698,1.46726,1.46698,1.46709,40800000.0
2007-12-04 04:18:00,1.46712,1.46759,1.46712,1.46755,115800001.0
2007-12-04 04:19:00,1.46752,1.46755,1.46726,1.46726,64900000.0
2007-12-04 04:20:00,1.46697,1.46721,1.46687,1.46694,165600000.0
2007-12-04 04:21:00,1.46693,1.46701,1.46685,1.46685,44800000.0
2007-12-04 04:22:00,1.46729,1.46738,1.4669,1.46692,33400000.0
2007-12-04 04:23:00,1.46693,1.46695,1.46677,1.46677,47000000.0
2007-12-04 04:24:00,1.46671,1.4668,1.46667,1.46677,124200000.0
2007-12-04 04:25:00,1.46679,1.46734,1.46673,1.46718,171100000.0
2007-12-04 04:26:00,1.46733,1.46734,1.46706,1.46706,143700000.0
2007-12-04 04:27:00,1.46701,1.46733,1.46701,1.46733,62400000.0
2007-12-04 04:28:00,1.4674,1.46755,1.46729,1.46737,56000000.0
2007-12-04 04:29:00,1.46724,1.46786,1.46724,1.46769,83400001.0
2007-12-04 04:30:00,1.46743,1.46787,1.46743,1.4676,97400000.0
2007-12-04 04:31:00,1.46743,1.46757,1.46726,1.46747,23400000.0
2007-12-04 04:32:00,1.46761,1.46761,1.46721,1.46727,17400000.0
2007-12-04 04:33:00,1.46738,1.46754,1.46728,1.4674,49900000.0
2007-12-04 04:34:00,1.46743,1.46778,1.46734,1.46778,30400000.0
2007-12-04 04:35:00,1.4676,1.46765,1.46746,1.46751,71600002.0
2007-12-04 04:36:00,1.46731,1.46772,1.46697,1.4677,160600000.0
2007-12-04 04:37:00,1.46765,1.46793,1.4674,1.46761,130700000.0
2007-12-04 04:38:00,1.46759,1.46759,1.46746,1.46746,94100000.0
2007-12-04 04:39:00,1.46742,1.46758,1.46737,1.46739,89200001.0
2007-12-04 04:40:00,1.46739,1.46777,1.46739,1.46777,23400000.0
2007-12-04 04:41:00,1.46761,1.46795,1.46759,1.46784,45900000.0
2007-12-04 04:42:00,1.46764,1.46776,1.46757,1.46759,68200000.0
2007-12-04 04:43:00,1.46738,1.46738,1.46719,1.46719,54800000.0
2007-12-04 04:44:00,1.46718,1.46762,1.46718,1.46751,35600000.0
2007-12-04 04:45:00,1.46742,1.46744,1.46704,1.46711,45200000.0
2007-12-04 04:46:00,1.4672,1.46737,1.4672,1.4673,38600000.0
2007-12-04 04:47:00,1.46716,1.46752,1.46707,1.46745,85200000.0
2007-12-04 04:48:00,1.46729,1.46754,1.46729,1.46749,99199999.0
2007-12-04 04:49:00,1.46737,1.46746,1.46702,1.46704,75500001.0
2007-12-04 04:50:00,1.46726,1.46743,1.46693,1.46735,34400000.0
2007-12-04 04:51:00,1.46708,1.46708,1.46697,1.46697,23600000.0
2007-12-04 04:52:00,1.46693,1.4671,1.46668,1.46696,37800000.0
2007-12-04 04:53:00,1.46705,1.46746,1.46703,1.46722,31600000.0
2007-12-04 04:54:00,1.46717,1.46726,1.467,1.467,41100000.0
2007-12-04 04:55:00,1.46729,1.46734,1.46696,1.46733,37700000.0
2007-12-04 04:56:00,1.46733,1.46733,1.46714,1.46715,27800000.0
2007-12-04 04:57:00,1.46681,1.4671,1.46678,1.46678,37400000.0
2007-12-04 04:58:00,1.46684,1.46712,1.46684,1.46711,20800000.0
2007-12-04 04:59:00,1.46713,1.46731,1.46711,1.46719,129100000.0
2007-12-04 05:00:00,1.46744,1.46751,1.46724,1.46737,17600000.0
2007-12-04 05:01:00,1.46731,1.4677,1.46731,1.46749,37300000.0
2007-12-04 05:02:00,1.46745,1.46756,1.46706,1.46753,30200000.0
2007-12-04 05:03:00,1.4674,1.46765,1.46735,1.46746,156200000.0
2007-12-04 05:04:00,1.46743,1.46752,1.46709,1.46749,247100002.0
2007-12-04 05:05:00,1.46763,1.46763,1.46732,1.46732,174400000.0
2007-12-04 05:06:00,1.46718,1.46735,1.46713,1.46735,164500000.0
2007-12-04 05:07:00,1.46724,1.46772,1.46724,1.46757,236100000.0
2007-12-04 05:08:00,1.46779,1.46783,1.46743,1.46767,254800000.0
2007-12-04 05:09:00,1.46762,1.46799,1.46749,1.46754,187300000.0
2007-12-04 05:10:00,1.46751,1.46768,1.4675,1.46754,227000001.0
2007-12-04 05:11:00,1.46751,1.46753,1.46735,1.46735,119300000.0
2007-12-04 05:12:00,1.46736,1.46759,1.46723,1.46739,111700000.0
2007-12-04 05:13:00,1.46753,1.46786,1.46753,1.46754,147000000.0
2007-12-04 05:14:00,1.46756,1.46776,1.46747,1.46763,238200000.0
2007-12-04 05:15:00,1.46754,1.46759,1.46738,1.46751,197500001.0
2007-12-04 05:16:00,1.46761,1.46805,1.46761,1.46788,175100000.0
2007-12-04 05:17:00,1.46795,1.46837,1.46788,1.46819,144800000.0
2007-12-04 05:18:00,1.468,1.468,1.46768,1.46781,244700000.0
2007-12-04 05:19:00,1.46763,1.46818,1.46755,1.46782,282900002.0
2007-12-04 05:20:00,1.46806,1.46808,1.46767,1.46767,264100000.0
2007-12-04 05:21:00,1.46753,1.46793,1.46747,1.46763,316400000.0
2007-12-04 05:22:00,1.46767,1.46774,1.46759,1.46774,254600000.0
2007-12-04 05:23:00,1.46752,1.46779,1.46752,1.46758,142000000.0
2007-12-04 05:24:00,1.4675,1.46767,1.4674,1.46754,149900000.0
2007-12-04 05:25:00,1.46758,1.46781,1.4673,1.46742,258000000.0
2007-12-04 05:26:00,1.46746,1.46755,1.46727,1.46749,119700000.0
2007-12-04 05:27:00,1.46772,1.4678,1.46736,1.46774,269100001.0
2007-12-04 05:28:00,1.46779,1.46789,1.46754,1.46779,222800000.0
2007-12-04 05:29:00,1.46758,1.46778,1.46738,1.46738,226500000.0
2007-12-04 05:30:00,1.46753,1.46778,1.4672,1.46761,197400000.0
2007-12-04 05:31:00,1.46773,1.46798,1.46758,1.4679,69100000.0
2007-12-04 05:32:00,1.46808,1.46822,1.46802,1.46815,119900000.0
2007-12-04 05:33:00,1.4681,1.4681,1.46776,1.46776,183600000.0
2007-12-04 05:34:00,1.46779,1.46787,1.46763,1.46787,240600001.0
2007-12-04 05:35:00,1.46788,1.4683,1.46777,1.46787,312400001.0
2007-12-04 05:36:00,1.46777,1.46797,1.46775,1.46784,202400001.0
2007-12-04 05:37:00,1.46782,1.46795,1.46767,1.46787,180500001.0
2007-12-04 05:38:00,1.4678,1.46805,1.46778,1.46804,163600001.0
2007-12-04 05:39:00,1.46802,1.46824,1.46794,1.46794,152400000.0
2007-12-04 05:40:00,1.46794,1.46837,1.46785,1.46793,209800000.0
2007-12-04 05:41:00,1.46806,1.46816,1.46777,1.46791,125800000.0
2007-12-04 05:42:00,1.46809,1.46809,1.46774,1.46788,209100000.0
2007-12-04 05:43:00,1.46795,1.46807,1.46788,1.4679,78100000.0
2007-12-04 05:44:00,1.46788,1.46816,1.46786,1.468,99100000.0
2007-12-04 05:45:00,1.46812,1.46825,1.46781,1.46781,131000000.0
2007-12-04 05:46:00,1.46766,1.46776,1.46747,1.46755,158400000.0
2007-12-04 05:47:00,1.46757,1.46799,1.46735,1.46799,221000002.0
2007-12-04 05:48:00,1.46785,1.46799,1.46759,1.46772,255000001.0
2007-12-04 05:49:00,1.46794,1.46804,1.46751,1.46751,191800001.0
2007-12-04 05:50:00,1.46749,1.46805,1.46749,1.46788,303900000.0
2007-12-04 05:51:00,1.46804,1.46809,1.46771,1.46771,148100000.0
2007-12-04 05:52:00,1.46766,1.46806,1.46764,1.46806,201700000.0
2007-12-04 05:53:00,1.46803,1.46811,1.4677,1.4677,111300001.0
2007-12-04 05:54:00,1.46806,1.46826,1.46791,1.4681,204800000.0
2007-12-04 05:55:00,1.46801,1.46811,1.46765,1.46765,198000001.0
2007-12-04 05:56:00,1.46761,1.46785,1.46757,1.46761,124000000.0
2007-12-04 05:57:00,1.46761,1.46771,1.46754,1.46754,136800000.0
2007-12-04 05:58:00,1.46748,1.46766,1.46741,1.46751,158700003.0
2007-12-04 05:59:00,1.46754,1.46762,1.46737,1.46739,81400000.0
2007-12-04 06:00:00,1.46753,1.46759,1.4675,1.46755,276000001.0
2007-12-04 06:01:00,1.46756,1.46776,1.46754,1.4676,168700000.0
2007-12-04 06:02:00,1.46758,1.46776,1.46754,1.46765,306699999.0
2007-12-04 06:03:00,1.46786,1.46786,1.46764,1.4677,26600000.0
2007-12-04 06:04:00,1.46769,1.46774,1.46761,1.46767,158800000.0
2007-12-04 06:05:00,1.46768,1.46784,1.46764,1.46773,406600001.0
2007-12-04 06:06:00,1.4678,1.46793,1.46774,1.46784,59000000.0
2007-12-04 06:07:00,1.4678,1.4678,1.46752,1.46761,364100000.0
2007-12-04 06:08:00,1.46762,1.46804,1.46762,1.46787,631700003.0
2007-12-04 06:09:00,1.46792,1.46842,1.46784,1.46799,402700000.0
2007-12-04 06:10:00,1.46809,1.46829,1.46808,1.46811,274400001.0
2007-12-04 06:11:00,1.46808,1.46829,1.46789,1.46804,446100001.0
2007-12-04 06:12:00,1.46798,1.46825,1.46785,1.46815,244400001.0
2007-12-04 06:13:00,1.46815,1.46846,1.46807,1.46839,314599999.0
2007-12-04 06:14:00,1.4684,1.4684,1.46801,1.46805,421600001.0
2007-12-04 06:15:00,1.468,1.46816,1.46798,1.46805,173700000.0
2007-12-04 06:16:00,1.46791,1.46792,1.46771,1.46776,197500000.0
2007-12-04 06:17:00,1.46764,1.46798,1.46764,1.46782,143200000.0
2007-12-04 06:18:00,1.46788,1.46808,1.46777,1.46777,242900002.0
2007-12-04 06:19:00,1.4678,1.46812,1.4678,1.4679,136200000.0
2007-12-04 06:20:00,1.46792,1.46812,1.46787,1.46789,294600001.0
2007-12-04 06:21:00,1.46811,1.46874,1.46806,1.46874,232700000.0
2007-12-04 06:22:00,1.46884,1.46891,1.46832,1.46853,313400002.0
2007-12-04 06:23:00,1.46842,1.46857,1.46832,1.46852,287000001.0
2007-12-04 06:24:00,1.46861,1.46895,1.46844,1.46893,368600000.0
2007-12-04 06:25:00,1.46899,1.46914,1.46874,1.46874,212200000.0
2007-12-04 06:26:00,1.46871,1.46905,1.46871,1.469,304500000.0
2007-12-04 06:27:00,1.46898,1.46915,1.46886,1.46888,401900000.0
2007-12-04 06:28:00,1.46879,1.46886,1.46862,1.46874,355500002.0
2007-12-04 06:29:00,1.46897,1.4694,1.46896,1.46907,139100000.0
2007-12-04 06:30:00,1.46899,1.46917,1.46892,1.46897,310100001.0
2007-12-04 06:31:00,1.46905,1.46937,1.46902,1.46937,135800000.0
2007-12-04 06:32:00,1.46959,1.46959,1.46938,1.4695,168500000.0
2007-12-04 06:33:00,1.46956,1.46979,1.46941,1.46968,249100003.0
2007-12-04 06:34:00,1.46977,1.46984,1.46955,1.46958,205500000.0
2007-12-04 06:35:00,1.46945,1.46957,1.46941,1.46949,172700001.0
2007-12-04 06:36:00,1.46945,1.4695,1.46936,1.46936,73400000.0
2007-12-04 06:37:00,1.46938,1.46961,1.46934,1.46955,213700001.0
2007-12-04 06:38:00,1.46958,1.46998,1.46957,1.46966,123300000.0
2007-12-04 06:39:00,1.46968,1.46978,1.46955,1.46976,53000000.0
2007-12-04 06:40:00,1.46977,1.46986,1.46959,1.46973,134700000.0
2007-12-04 06:41:00,1.46968,1.46975,1.46953,1.46967,169600000.0
2007-12-04 06:42:00,1.46972,1.46981,1.46956,1.46959,246000000.0
2007-12-04 06:43:00,1.46957,1.4697,1.46952,1.4697,197700000.0
2007-12-04 06:44:00,1.46977,1.46977,1.46956,1.46977,283800000.0
2007-12-04 06:45:00,1.46973,1.46976,1.46956,1.46976,212500000.0
2007-12-04 06:46:00,1.46979,1.47025,1.46968,1.46977,219000000.0
2007-12-04 06:47:00,1.46979,1.47046,1.46972,1.4699,225900000.0
2007-12-04 06:48:00,1.46986,1.47071,1.46972,1.47028,34000000.0
2007-12-04 06:49:00,1.47008,1.47027,1.46995,1.46997,262300000.0
2007-12-04 06:50:00,1.46982,1.47018,1.46982,1.47006,35000001.0
2007-12-04 06:51:00,1.47003,1.47016,1.46993,1.46999,209000000.0
2007-12-04 06:52:00,1.47003,1.47009,1.46975,1.46986,224000000.0
2007-12-04 06:53:00,1.47009,1.47035,1.47006,1.47007,248200000.0
2007-12-04 06:54:00,1.47028,1.47036,1.47003,1.47023,399400000.0
2007-12-04 06:55:00,1.47021,1.4703,1.46993,1.47008,359399999.0
2007-12-04 06:56:00,1.47004,1.47015,1.46995,1.4701,23600000.0
2007-12-04 06:57:00,1.47034,1.47034,1.47015,1.47022,72700000.0
2007-12-04 06:58:00,1.47021,1.4704,1.47021,1.47039,224100001.0
2007-12-04 06:59:00,1.4703,1.47056,1.47028,1.47029,315800001.0
2007-12-04 07:00:00,1.47044,1.47045,1.47019,1.47045,128900000.0
2007-12-04 07:01:00,1.47045,1.47071,1.47029,1.47039,285000000.0
2007-12-04 07:02:00,1.4703,1.47045,1.47012,1.47029,393000000.0
2007-12-04 07:03:00,1.47024,1.47024,1.47009,1.4701,139400000.0
2007-12-04 07:04:00,1.4702,1.47068,1.4702,1.47046,313600001.0
2007-12-04 07:05:00,1.47046,1.47048,1.47027,1.47027,98000000.0
2007-12-04 07:06:00,1.47046,1.47062,1.47037,1.4705,193700000.0
2007-12-04 07:07:00,1.47054,1.47054,1.47024,1.47041,208500000.0
2007-12-04 07:08:00,1.47048,1.47055,1.47021,1.47046,232600000.0
2007-12-04 07:09:00,1.47039,1.47056,1.47032,1.47038,189600000.0
2007-12-04 07:10:00,1.47051,1.47051,1.47009,1.47011,454600002.0
2007-12-04 07:11:00,1.47007,1.47032,1.47001,1.47021,347800001.0
2007-12-04 07:12:00,1.47,1.47013,1.46993,1.47008,338799998.0
2007-12-04 07:13:00,1.47013,1.47041,1.47012,1.47029,253900001.0
2007-12-04 07:14:00,1.47024,1.47051,1.47019,1.47038,615500005.0
2007-12-04 07:15:00,1.47031,1.47061,1.47021,1.47061,267700001.0
2007-12-04 07:16:00,1.47061,1.47074,1.47052,1.47061,165900000.0
2007-12-04 07:17:00,1.47052,1.47087,1.47037,1.47069,234800001.0
2007-12-04 07:18:00,1.47094,1.47129,1.47094,1.47111,487000000.0
2007-12-04 07:19:00,1.47098,1.47124,1.47078,1.47118,362100000.0
2007-12-04 07:20:00,1.47113,1.47114,1.47087,1.47092,431700000.0
2007-12-04 07:21:00,1.47078,1.47097,1.47061,1.47097,237200000.0
2007-12-04 07:22:00,1.47089,1.47107,1.47082,1.47105,319200000.0
2007-12-04 07:23:00,1.47119,1.47136,1.47072,1.47074,497000001.0
2007-12-04 07:24:00,1.47064,1.47079,1.47058,1.47069,257500000.0
2007-12-04 07:25:00,1.47071,1.47073,1.4704,1.47073,377500000.0
2007-12-04 07:26:00,1.47065,1.47073,1.47037,1.47055,272600001.0
2007-12-04 07:27:00,1.4705,1.47054,1.4703,1.47047,133500000.0
2007-12-04 07:28:00,1.47051,1.47053,1.47031,1.47035,253000000.0
2007-12-04 07:29:00,1.47036,1.47046,1.47021,1.47022,211800000.0
2007-12-04 07:30:00,1.47031,1.47044,1.47025,1.47041,532700001.0
2007-12-04 07:31:00,1.47039,1.47062,1.47037,1.47058,259200000.0
2007-12-04 07:32:00,1.47038,1.47068,1.47038,1.4706,441200002.0
2007-12-04 07:33:00,1.47064,1.47068,1.47044,1.47049,353700001.0
2007-12-04 07:34:00,1.47051,1.47067,1.47047,1.47049,285600001.0
2007-12-04 07:35:00,1.47054,1.47068,1.47047,1.47055,298000000.0
2007-12-04 07:36:00,1.47048,1.47065,1.47036,1.47048,489400002.0
2007-12-04 07:37:00,1.47048,1.47059,1.47036,1.47041,208700001.0
2007-12-04 07:38:00,1.47046,1.47046,1.47035,1.47044,33800000.0
2007-12-04 07:39:00,1.47039,1.47048,1.4702,1.47048,405500004.0
2007-12-04 07:40:00,1.4705,1.47068,1.47035,1.47045,326700000.0
2007-12-04 07:41:00,1.47046,1.47057,1.47027,1.47049,640400000.0
2007-12-04 07:42:00,1.47039,1.47061,1.47033,1.47056,312000002.0
2007-12-04 07:43:00,1.47053,1.47067,1.47044,1.47054,196400001.0
2007-12-04 07:44:00,1.47053,1.47053,1.47034,1.47041,353500000.0
2007-12-04 07:45:00,1.4705,1.47081,1.47047,1.47054,398800001.0
2007-12-04 07:46:00,1.4705,1.47082,1.47045,1.47054,463900002.0
2007-12-04 07:47:00,1.47059,1.47076,1.47037,1.47041,615700001.0
2007-12-04 07:48:00,1.47044,1.47072,1.47043,1.47052,799500003.0
2007-12-04 07:49:00,1.47061,1.47072,1.47042,1.47056,704000002.0
2007-12-04 07:50:00,1.47057,1.47069,1.47033,1.47038,523900000.0
2007-12-04 07:51:00,1.47036,1.47042,1.47007,1.47028,527700001.0
2007-12-04 07:52:00,1.47032,1.47045,1.47018,1.4703,406600001.0
2007-12-04 07:53:00,1.47042,1.47069,1.47027,1.47041,614800000.0
2007-12-04 07:54:00,1.47043,1.47068,1.47038,1.47057,382600000.0
2007-12-04 07:55:00,1.47063,1.47074,1.47042,1.47064,364500000.0
2007-12-04 07:56:00,1.47061,1.47087,1.47048,1.47066,703300000.0
2007-12-04 07:57:00,1.47065,1.47095,1.47056,1.47069,605900000.0
2007-12-04 07:58:00,1.47061,1.4709,1.47054,1.47058,558400000.0
2007-12-04 07:59:00,1.47056,1.47088,1.47035,1.47047,421100000.0
2007-12-04 08:00:00,1.47073,1.47078,1.47048,1.47066,378600000.0
2007-12-04 08:01:00,1.47053,1.47109,1.47053,1.47085,486800000.0
2007-12-04 08:02:00,1.47089,1.47107,1.47084,1.47093,264000000.0
2007-12-04 08:03:00,1.47098,1.47132,1.47078,1.47078,454300000.0
2007-12-04 08:04:00,1.47074,1.47097,1.47062,1.47087,374700001.0
2007-12-04 08:05:00,1.47094,1.471,1.47072,1.47088,304100001.0
2007-12-04 08:06:00,1.47096,1.47138,1.47076,1.47085,692300001.0
2007-12-04 08:07:00,1.47071,1.47098,1.47055,1.4709,480900002.0
2007-12-04 08:08:00,1.47095,1.47096,1.47073,1.47083,464099998.0
2007-12-04 08:09:00,1.47098,1.47122,1.47083,1.47105,535400001.0
2007-12-04 08:10:00,1.47112,1.47134,1.47097,1.4712,560300001.0
2007-12-04 08:11:00,1.47119,1.47126,1.47102,1.47118,266400001.0
2007-12-04 08:12:00,1.47109,1.4712,1.47096,1.47105,323200001.0
2007-12-04 08:13:00,1.47105,1.47108,1.4709,1.47108,247800000.0
2007-12-04 08:14:00,1.47107,1.47112,1.47094,1.47095,98700000.0
2007-12-04 08:15:00,1.47087,1.47093,1.47066,1.47066,261300001.0
2007-12-04 08:16:00,1.47061,1.4708,1.4706,1.4706,289000001.0
2007-12-04 08:17:00,1.47069,1.47086,1.47056,1.47056,258900001.0
2007-12-04 08:18:00,1.47044,1.47064,1.47039,1.47064,144800000.0
2007-12-04 08:19:00,1.47071,1.47088,1.47068,1.47078,292500002.0
2007-12-04 08:20:00,1.47079,1.47096,1.47068,1.47074,309800000.0
2007-12-04 08:21:00,1.47076,1.47098,1.47071,1.47087,516100001.0
2007-12-04 08:22:00,1.47085,1.47105,1.47061,1.4707,350100001.0
2007-12-04 08:23:00,1.47074,1.47094,1.47057,1.47066,284000002.0
2007-12-04 08:24:00,1.47068,1.47113,1.47064,1.47086,470500002.0
2007-12-04 08:25:00,1.47097,1.47111,1.47086,1.47086,570700000.0
2007-12-04 08:26:00,1.47086,1.47108,1.4708,1.47084,339600002.0
2007-12-04 08:27:00,1.4707,1.47109,1.4707,1.47095,402599999.0
2007-12-04 08:28:00,1.47102,1.47137,1.47102,1.47137,465500000.0
2007-12-04 08:29:00,1.47136,1.47152,1.47117,1.47123,449300001.0
2007-12-04 08:30:00,1.47114,1.47127,1.47102,1.47122,463899999.0
2007-12-04 08:31:00,1.47116,1.47116,1.47089,1.47093,221700000.0
2007-12-04 08:32:00,1.47101,1.47123,1.47097,1.47119,276100000.0
2007-12-04 08:33:00,1.47121,1.47135,1.47109,1.4713,225600001.0
2007-12-04 08:34:00,1.47135,1.47143,1.47102,1.47106,670900002.0
2007-12-04 08:35:00,1.47107,1.47134,1.471,1.47123,517100002.0
2007-12-04 08:36:00,1.47125,1.47153,1.47108,1.47125,391400001.0
2007-12-04 08:37:00,1.47137,1.47137,1.4711,1.47115,298200001.0
2007-12-04 08:38:00,1.47123,1.47141,1.47107,1.47135,363700001.0
2007-12-04 08:39:00,1.47126,1.47146,1.47106,1.47146,525300000.0
2007-12-04 08:40:00,1.47132,1.47167,1.47132,1.47146,351700000.0
2007-12-04 08:41:00,1.47156,1.47217,1.4715,1.47194,489800002.0
2007-12-04 08:42:00,1.47196,1.4721,1.47164,1.47192,424200000.0
2007-12-04 08:43:00,1.47213,1.47283,1.47213,1.47264,265700000.0
2007-12-04 08:44:00,1.47274,1.47307,1.47207,1.47277,522400000.0
2007-12-04 08:45:00,1.47278,1.47278,1.47211,1.47211,655499999.0
2007-12-04 08:46:00,1.47217,1.47256,1.47197,1.47203,813400001.0
2007-12-04 08:47:00,1.47205,1.47222,1.47193,1.47204,514900001.0
2007-12-04 08:48:00,1.472,1.47237,1.47185,1.47187,433300000.0
2007-12-04 08:49:00,1.47162,1.4718,1.47145,1.47147,463800001.0
2007-12-04 08:50:00,1.4716,1.47182,1.47137,1.47171,479100001.0
2007-12-04 08:51:00,1.47181,1.47195,1.47124,1.47152,520100000.0
2007-12-04 08:52:00,1.47156,1.47156,1.47122,1.47144,579800001.0
2007-12-04 08:53:00,1.47134,1.47145,1.47097,1.47103,495100001.0
2007-12-04 08:54:00,1.47102,1.47102,1.47062,1.47062,665100003.0
2007-12-04 08:55:00,1.47076,1.47104,1.47068,1.47088,601700004.0
2007-12-04 08:56:00,1.47132,1.4717,1.47111,1.47159,562900002.0
2007-12-04 08:57:00,1.47177,1.47204,1.47169,1.47196,472300001.0
2007-12-04 08:58:00,1.47222,1.47297,1.47222,1.47222,487400002.0
2007-12-04 08:59:00,1.47217,1.47245,1.47214,1.47224,329500002.0
2007-12-04 09:00:00,1.47229,1.47267,1.47229,1.47247,506199998.0
2007-12-04 09:01:00,1.47217,1.47229,1.47201,1.47225,383100002.0
2007-12-04 09:02:00,1.47225,1.47256,1.47216,1.47227,669100000.0
2007-12-04 09:03:00,1.47226,1.47231,1.47194,1.47194,503200002.0
2007-12-04 09:04:00,1.47212,1.47235,1.47194,1.47224,680800001.0
2007-12-04 09:05:00,1.47215,1.47229,1.47187,1.47229,570800001.0
2007-12-04 09:06:00,1.47235,1.47255,1.47209,1.47236,549000001.0
2007-12-04 09:07:00,1.47232,1.47239,1.47164,1.47164,365600001.0
2007-12-04 09:08:00,1.47151,1.47155,1.47134,1.47146,223900000.0
2007-12-04 09:09:00,1.47151,1.47151,1.4708,1.4708,258600000.0
2007-12-04 09:10:00,1.47104,1.47117,1.47074,1.47084,372400000.0
2007-12-04 09:11:00,1.47083,1.47117,1.47083,1.47104,557300002.0
2007-12-04 09:12:00,1.47104,1.47117,1.4709,1.4709,530700002.0
2007-12-04 09:13:00,1.47103,1.47146,1.47103,1.47114,500500000.0
2007-12-04 09:14:00,1.47129,1.47159,1.47129,1.47159,379300000.0
2007-12-04 09:15:00,1.47147,1.47147,1.4712,1.4713,395200002.0
2007-12-04 09:16:00,1.4713,1.47136,1.47108,1.47122,591800001.0
2007-12-04 09:17:00,1.47125,1.47145,1.47109,1.47123,525500000.0
2007-12-04 09:18:00,1.47114,1.47114,1.47086,1.47086,207000000.0
2007-12-04 09:19:00,1.47086,1.471,1.47032,1.47061,536400002.0
2007-12-04 09:20:00,1.47044,1.47072,1.47024,1.47024,257000000.0
2007-12-04 09:21:00,1.47036,1.47093,1.47014,1.47076,384200000.0
2007-12-04 09:22:00,1.47097,1.4719,1.47097,1.47171,320200000.0
2007-12-04 09:23:00,1.47178,1.47182,1.47144,1.47173,396700001.0
2007-12-04 09:24:00,1.47171,1.47181,1.4715,1.4715,313300000.0
2007-12-04 09:25:00,1.47152,1.47177,1.47136,1.47144,361900000.0
2007-12-04 09:26:00,1.47136,1.47144,1.47094,1.47094,582100002.0
2007-12-04 09:27:00,1.47076,1.47088,1.47047,1.47064,387600001.0
2007-12-04 09:28:00,1.47061,1.47099,1.47058,1.47092,457500001.0
2007-12-04 09:29:00,1.47094,1.47156,1.47067,1.47156,464700001.0
2007-12-04 09:30:00,1.47156,1.47201,1.47139,1.47201,666600000.0
2007-12-04 09:31:00,1.47198,1.47218,1.47156,1.47178,368800001.0
2007-12-04 09:32:00,1.47185,1.47185,1.47124,1.47145,438700002.0
2007-12-04 09:33:00,1.47138,1.47167,1.47113,1.47113,265700000.0
2007-12-04 09:34:00,1.47104,1.47122,1.47087,1.47095,468200000.0
2007-12-04 09:35:00,1.47093,1.47145,1.47093,1.47145,296800000.0
2007-12-04 09:36:00,1.47152,1.47168,1.47118,1.47137,378600001.0
2007-12-04 09:37:00,1.47151,1.47151,1.47108,1.47137,393600001.0
2007-12-04 09:38:00,1.4714,1.472,1.47127,1.47178,479600000.0
2007-12-04 09:39:00,1.47185,1.47214,1.47174,1.47202,443999999.0
2007-12-04 09:40:00,1.47216,1.473,1.47216,1.4726,428100002.0
2007-12-04 09:41:00,1.47294,1.47294,1.47251,1.47256,495500001.0
2007-12-04 09:42:00,1.47244,1.47267,1.47235,1.47248,476500002.0
2007-12-04 09:43:00,1.47251,1.47251,1.47227,1.47234,263800000.0
2007-12-04 09:44:00,1.47244,1.47251,1.47221,1.47222,438000000.0
2007-12-04 09:45:00,1.47252,1.47275,1.47249,1.47268,526400002.0
2007-12-04 09:46:00,1.47288,1.47293,1.47273,1.47277,334899999.0
2007-12-04 09:47:00,1.47286,1.47289,1.4721,1.4721,457100001.0
2007-12-04 09:48:00,1.47208,1.47227,1.47173,1.47187,337100000.0
2007-12-04 09:49:00,1.47194,1.47252,1.47185,1.47217,608900002.0
2007-12-04 09:50:00,1.47244,1.47279,1.47223,1.47233,515600001.0
2007-12-04 09:51:00,1.4724,1.47309,1.4723,1.47299,442600000.0
2007-12-04 09:52:00,1.47302,1.47335,1.47285,1.47328,427200000.0
2007-12-04 09:53:00,1.47329,1.4737,1.47301,1.47345,288200000.0
2007-12-04 09:54:00,1.47344,1.4737,1.47306,1.47357,519200000.0
2007-12-04 09:55:00,1.47381,1.4747,1.47359,1.47433,529000001.0
2007-12-04 09:56:00,1.47414,1.47425,1.4737,1.47404,446000002.0
2007-12-04 09:57:00,1.47407,1.47423,1.47388,1.47388,610500002.0
2007-12-04 09:58:00,1.47391,1.47402,1.47353,1.47353,769799998.0
2007-12-04 09:59:00,1.47364,1.47425,1.47347,1.47408,700000000.0
2007-12-04 10:00:00,1.47428,1.4744,1.4735,1.4735,273500001.0
2007-12-04 10:01:00,1.47335,1.47362,1.47318,1.47325,656000003.0
2007-12-04 10:02:00,1.47306,1.47323,1.47279,1.47311,600800000.0
2007-12-04 10:03:00,1.47298,1.47323,1.4728,1.47323,441800000.0
2007-12-04 10:04:00,1.47312,1.47325,1.4725,1.4725,408900001.0
2007-12-04 10:05:00,1.47223,1.47251,1.47157,1.47178,354500000.0
2007-12-04 10:06:00,1.47149,1.47152,1.47081,1.47143,517400001.0
2007-12-04 10:07:00,1.4715,1.4715,1.47097,1.4711,515800000.0
2007-12-04 10:08:00,1.47103,1.47144,1.47067,1.47133,486800001.0
2007-12-04 10:09:00,1.47119,1.4713,1.47062,1.47085,480800003.0
2007-12-04 10:10:00,1.47077,1.47077,1.47038,1.47065,371200001.0
2007-12-04 10:11:00,1.47068,1.4709,1.47059,1.4709,373800001.0
2007-12-04 10:12:00,1.4708,1.4711,1.47063,1.471,472100000.0
2007-12-04 10:13:00,1.47098,1.47126,1.47073,1.47102,491300000.0
2007-12-04 10:14:00,1.47099,1.47134,1.47084,1.47108,504800000.0
2007-12-04 10:15:00,1.47113,1.47137,1.471,1.47129,453600001.0
2007-12-04 10:16:00,1.47144,1.47182,1.47117,1.47127,406000001.0
2007-12-04 10:17:00,1.47127,1.47158,1.47081,1.47082,405700000.0
2007-12-04 10:18:00,1.4709,1.47115,1.4709,1.47093,419100000.0
2007-12-04 10:19:00,1.471,1.47115,1.47077,1.47108,343900000.0
2007-12-04 10:20:00,1.47103,1.47103,1.47037,1.4706,574400000.0
2007-12-04 10:21:00,1.47062,1.4709,1.47059,1.47073,441000001.0
2007-12-04 10:22:00,1.47079,1.47113,1.47065,1.47065,316500000.0
2007-12-04 10:23:00,1.4705,1.47085,1.47032,1.47033,466800002.0
2007-12-04 10:24:00,1.47024,1.47024,1.46969,1.46972,419300000.0
2007-12-04 10:25:00,1.4697,1.46986,1.46924,1.46983,322400000.0
2007-12-04 10:26:00,1.46997,1.47025,1.46986,1.4701,513200000.0
2007-12-04 10:27:00,1.46997,1.47031,1.46981,1.47015,461800001.0
2007-12-04 10:28:00,1.47018,1.47029,1.47001,1.47004,757300002.0
2007-12-04 10:29:00,1.47014,1.47014,1.46988,1.47008,526400002.0
2007-12-04 10:30:00,1.47004,1.47052,1.46993,1.47037,655000003.0
2007-12-04 10:31:00,1.47022,1.47055,1.46997,1.46998,528300002.0
2007-12-04 10:32:00,1.46993,1.4704,1.46993,1.47019,538000003.0
2007-12-04 10:33:00,1.47046,1.4712,1.47026,1.47085,445300000.0
2007-12-04 10:34:00,1.47073,1.47077,1.47037,1.47044,386900001.0
2007-12-04 10:35:00,1.47039,1.47068,1.47035,1.47053,483400001.0
2007-12-04 10:36:00,1.47074,1.47112,1.47067,1.47067,486200000.0
2007-12-04 10:37:00,1.47073,1.47124,1.47053,1.47108,458300001.0
2007-12-04 10:38:00,1.47105,1.47214,1.47038,1.47122,395500000.0
2007-12-04 10:39:00,1.47122,1.47122,1.47046,1.47078,439100001.0
2007-12-04 10:40:00,1.47081,1.47082,1.4705,1.47057,316600000.0
2007-12-04 10:41:00,1.4707,1.4709,1.4705,1.47061,585300000.0
2007-12-04 10:42:00,1.47071,1.47118,1.47066,1.47105,419600000.0
2007-12-04 10:43:00,1.47117,1.47117,1.46999,1.46999,359600000.0
2007-12-04 10:44:00,1.46998,1.47032,1.46966,1.4698,564300000.0
2007-12-04 10:45:00,1.46968,1.46968,1.46841,1.46873,537300000.0
2007-12-04 10:46:00,1.46852,1.46852,1.46784,1.46789,295100000.0
2007-12-04 10:47:00,1.46824,1.46864,1.46799,1.46842,372400001.0
2007-12-04 10:48:00,1.46867,1.46902,1.46856,1.46883,476000000.0
2007-12-04 10:49:00,1.46883,1.46905,1.46851,1.46867,341300000.0
2007-12-04 10:50:00,1.46859,1.46876,1.46824,1.46851,515300002.0
2007-12-04 10:51:00,1.4683,1.46879,1.4683,1.46857,444400000.0
2007-12-04 10:52:00,1.46833,1.46876,1.46829,1.46858,340100001.0
2007-12-04 10:53:00,1.46874,1.46918,1.4687,1.46894,333700001.0
2007-12-04 10:54:00,1.46912,1.46931,1.46894,1.46921,485600001.0
2007-12-04 10:55:00,1.46918,1.46918,1.46877,1.46898,540999999.0
2007-12-04 10:56:00,1.46938,1.46968,1.46891,1.46891,488100000.0
2007-12-04 10:57:00,1.4691,1.4694,1.46887,1.46931,370800001.0
2007-12-04 10:58:00,1.46909,1.46928,1.46871,1.46909,422600000.0
2007-12-04 10:59:00,1.46909,1.46953,1.46903,1.46927,887000004.0
2007-12-04 11:00:00,1.46945,1.46982,1.46933,1.46972,504900000.0
2007-12-04 11:01:00,1.46984,1.46988,1.46947,1.46961,568800001.0
2007-12-04 11:02:00,1.46954,1.47008,1.46947,1.46947,537200000.0
2007-12-04 11:03:00,1.46933,1.46933,1.46894,1.46922,220600000.0
2007-12-04 11:04:00,1.46925,1.46933,1.46873,1.46919,516700001.0
2007-12-04 11:05:00,1.46912,1.46926,1.46891,1.46897,487000001.0
2007-12-04 11:06:00,1.46885,1.4689,1.46849,1.46863,607000001.0
2007-12-04 11:07:00,1.4686,1.46903,1.46843,1.46893,269900000.0
2007-12-04 11:08:00,1.46882,1.46891,1.4686,1.46875,299000000.0
2007-12-04 11:09:00,1.46878,1.46894,1.46859,1.46859,413300000.0
2007-12-04 11:10:00,1.46846,1.46884,1.4683,1.46848,505200001.0
2007-12-04 11:11:00,1.46832,1.46876,1.46824,1.46826,513500001.0
2007-12-04 11:12:00,1.46822,1.46858,1.46812,1.46812,520600001.0
2007-12-04 11:13:00,1.46816,1.46848,1.46803,1.46839,349200003.0
2007-12-04 11:14:00,1.4682,1.46828,1.46778,1.46797,437200000.0
2007-12-04 11:15:00,1.46791,1.46799,1.46744,1.46745,524400002.0
2007-12-04 11:16:00,1.46753,1.46785,1.46719,1.46757,479300003.0
2007-12-04 11:17:00,1.46751,1.46776,1.46749,1.4675,429500003.0
2007-12-04 11:18:00,1.4677,1.46842,1.4677,1.46807,336500001.0
2007-12-04 11:19:00,1.46788,1.46824,1.46737,1.46737,389000000.0
2007-12-04 11:20:00,1.46714,1.46738,1.4669,1.46704,576700000.0
2007-12-04 11:21:00,1.46746,1.46831,1.46746,1.46829,524700001.0
2007-12-04 11:22:00,1.46816,1.46854,1.46814,1.46833,620900001.0
2007-12-04 11:23:00,1.46825,1.46836,1.46796,1.46827,567700003.0
2007-12-04 11:24:00,1.46828,1.46851,1.46822,1.4683,456500000.0
2007-12-04 11:25:00,1.46837,1.46842,1.46809,1.46826,372900000.0
2007-12-04 11:26:00,1.46834,1.46874,1.46813,1.46831,535700001.0
2007-12-04 11:27:00,1.46806,1.46844,1.46798,1.46844,599400002.0
2007-12-04 11:28:00,1.46862,1.46883,1.46842,1.46842,369699999.0
2007-12-04 11:29:00,1.46859,1.46876,1.4684,1.46847,427100001.0
2007-12-04 11:30:00,1.46833,1.46875,1.46827,1.46849,461900002.0
2007-12-04 11:31:00,1.46845,1.46924,1.46845,1.46859,595100001.0
2007-12-04 11:32:00,1.46861,1.46877,1.4685,1.4685,442200002.0
2007-12-04 11:33:00,1.46876,1.46911,1.46871,1.46871,444300000.0
2007-12-04 11:34:00,1.46864,1.46903,1.46864,1.46871,744800000.0
2007-12-04 11:35:00,1.46885,1.46894,1.46867,1.46876,504500001.0
2007-12-04 11:36:00,1.46871,1.46898,1.46871,1.46874,429900000.0
2007-12-04 11:37:00,1.46866,1.46884,1.46839,1.46866,507300001.0
2007-12-04 11:38:00,1.46871,1.46885,1.46846,1.46866,500000000.0
2007-12-04 11:39:00,1.46878,1.46903,1.46869,1.46874,645600000.0
2007-12-04 11:40:00,1.46893,1.46934,1.46878,1.4692,755500000.0
2007-12-04 11:41:00,1.46932,1.46993,1.46923,1.46993,735400001.0
2007-12-04 11:42:00,1.47,1.47021,1.46978,1.46984,533800001.0
2007-12-04 11:43:00,1.46983,1.47051,1.46971,1.47017,537900001.0
2007-12-04 11:44:00,1.47027,1.47034,1.47004,1.47005,587800000.0
2007-12-04 11:45:00,1.46992,1.4702,1.46978,1.46998,572000001.0
2007-12-04 11:46:00,1.46996,1.47009,1.46983,1.47004,480200000.0
2007-12-04 11:47:00,1.46996,1.47004,1.46959,1.4697,413900002.0
2007-12-04 11:48:00,1.46965,1.47003,1.46963,1.46973,473400000.0
2007-12-04 11:49:00,1.46994,1.47028,1.4698,1.47018,411400001.0
2007-12-04 11:50:00,1.47026,1.47029,1.46993,1.47005,329700000.0
2007-12-04 11:51:00,1.47005,1.4703,1.46979,1.47027,131400000.0
2007-12-04 11:52:00,1.47029,1.47052,1.47025,1.47029,273800002.0
2007-12-04 11:53:00,1.47026,1.47039,1.46995,1.47015,223200001.0
2007-12-04 11:54:00,1.47012,1.47017,1.4699,1.47005,402200001.0
2007-12-04 11:55:00,1.47017,1.47027,1.46998,1.47024,451400002.0
2007-12-04 11:56:00,1.47024,1.47024,1.46979,1.46993,449299999.0
2007-12-04 11:57:00,1.46999,1.47008,1.46971,1.46994,499100001.0
2007-12-04 11:58:00,1.46979,1.46989,1.46955,1.46955,424400000.0
2007-12-04 11:59:00,1.46983,1.47041,1.46983,1.47032,394000001.0
2007-12-04 12:00:00,1.47056,1.47093,1.47044,1.47086,524900001.0
2007-12-04 12:01:00,1.47096,1.47113,1.47068,1.47084,439600000.0
2007-12-04 12:02:00,1.47104,1.47117,1.47086,1.47117,399500001.0
2007-12-04 12:03:00,1.47133,1.47137,1.47119,1.47123,371900001.0
2007-12-04 12:04:00,1.47124,1.4713,1.47102,1.47119,382900001.0
2007-12-04 12:05:00,1.47109,1.47133,1.471,1.47102,395500001.0
2007-12-04 12:06:00,1.47091,1.47139,1.47091,1.47113,350300000.0
2007-12-04 12:07:00,1.47111,1.47118,1.47092,1.47107,390700003.0
2007-12-04 12:08:00,1.47102,1.47145,1.47102,1.47107,524000002.0
2007-12-04 12:09:00,1.47106,1.47143,1.47102,1.47138,359800001.0
2007-12-04 12:10:00,1.47136,1.47143,1.47106,1.47131,400600000.0
2007-12-04 12:11:00,1.47109,1.47125,1.47083,1.47098,229000000.0
2007-12-04 12:12:00,1.47092,1.47095,1.4706,1.4706,263800002.0
2007-12-04 12:13:00,1.47064,1.47104,1.47064,1.47104,486700000.0
2007-12-04 12:14:00,1.47117,1.47149,1.47095,1.47149,602000001.0
2007-12-04 12:15:00,1.47138,1.47164,1.47134,1.4715,307300002.0
2007-12-04 12:16:00,1.47148,1.47152,1.47086,1.47088,391200000.0
2007-12-04 12:17:00,1.47092,1.47111,1.47092,1.47096,216400001.0
2007-12-04 12:18:00,1.47098,1.47128,1.4709,1.47106,282200000.0
2007-12-04 12:19:00,1.47109,1.47116,1.47047,1.47061,450300001.0
2007-12-04 12:20:00,1.47047,1.47053,1.46972,1.46996,456500002.0
2007-12-04 12:21:00,1.46991,1.47016,1.46968,1.46994,373800001.0
2007-12-04 12:22:00,1.4698,1.46989,1.46888,1.46935,369200003.0
2007-12-04 12:23:00,1.46931,1.46975,1.46931,1.46973,389700000.0
2007-12-04 12:24:00,1.46969,1.47006,1.46964,1.46996,588499999.0
2007-12-04 12:25:00,1.46993,1.47011,1.46971,1.47011,481400000.0
2007-12-04 12:26:00,1.47002,1.47029,1.46979,1.47014,420400001.0
2007-12-04 12:27:00,1.47016,1.47031,1.47002,1.47006,479400002.0
2007-12-04 12:28:00,1.47011,1.47027,1.46991,1.47002,524500001.0
2007-12-04 12:29:00,1.47025,1.4704,1.4701,1.47018,730000001.0
2007-12-04 12:30:00,1.47031,1.47059,1.47019,1.47033,659600001.0
2007-12-04 12:31:00,1.47055,1.47073,1.47032,1.47068,692500001.0
2007-12-04 12:32:00,1.47048,1.47048,1.46979,1.46994,579900000.0
2007-12-04 12:33:00,1.46989,1.47039,1.46984,1.47032,660800001.0
2007-12-04 12:34:00,1.47039,1.47053,1.46994,1.46994,550300000.0
2007-12-04 12:35:00,1.46993,1.47016,1.46979,1.47016,603600003.0
2007-12-04 12:36:00,1.47016,1.47023,1.46913,1.46913,420300000.0
2007-12-04 12:37:00,1.46906,1.46913,1.46812,1.46849,507700000.0
2007-12-04 12:38:00,1.46822,1.4699,1.46822,1.46911,659900002.0
2007-12-04 12:39:00,1.46929,1.46972,1.46928,1.46972,528600003.0
2007-12-04 12:40:00,1.46994,1.47071,1.46994,1.47062,491500001.0
2007-12-04 12:41:00,1.47075,1.47157,1.47054,1.47054,293900000.0
2007-12-04 12:42:00,1.47057,1.4709,1.47038,1.47067,355700000.0
2007-12-04 12:43:00,1.47091,1.47134,1.47091,1.47102,453400000.0
2007-12-04 12:44:00,1.47093,1.47128,1.47059,1.47106,418100000.0
2007-12-04 12:45:00,1.47117,1.4714,1.4709,1.47116,444500000.0
2007-12-04 12:46:00,1.47106,1.47142,1.47102,1.47128,403300001.0
2007-12-04 12:47:00,1.47125,1.47143,1.47107,1.47137,481700001.0
2007-12-04 12:48:00,1.47152,1.47215,1.47142,1.47174,433800001.0
2007-12-04 12:49:00,1.47168,1.47183,1.47145,1.47166,468800000.0
2007-12-04 12:50:00,1.47185,1.47219,1.47184,1.47219,509000001.0
2007-12-04 12:51:00,1.47219,1.47308,1.47219,1.473,427100001.0
2007-12-04 12:52:00,1.47292,1.47292,1.47257,1.47257,301000000.0
2007-12-04 12:53:00,1.47244,1.47244,1.47212,1.47235,293100003.0
2007-12-04 12:54:00,1.4723,1.47248,1.47222,1.47234,415400000.0
2007-12-04 12:55:00,1.47231,1.47231,1.47181,1.47189,424500000.0
2007-12-04 12:56:00,1.4718,1.4718,1.47118,1.47131,452300000.0
2007-12-04 12:57:00,1.47114,1.47124,1.47062,1.47071,528800000.0
2007-12-04 12:58:00,1.47053,1.47068,1.4703,1.4706,300900001.0
2007-12-04 12:59:00,1.4706,1.47078,1.47042,1.4705,622400001.0
2007-12-04 13:00:00,1.47052,1.47139,1.47052,1.47118,209300001.0
2007-12-04 13:01:00,1.47114,1.47125,1.47094,1.47101,387600002.0
2007-12-04 13:02:00,1.47099,1.47129,1.47063,1.47081,362100000.0
2007-12-04 13:03:00,1.47072,1.47105,1.47039,1.47094,394500002.0
2007-12-04 13:04:00,1.47106,1.47157,1.47088,1.47128,277600000.0
2007-12-04 13:05:00,1.47129,1.47196,1.47129,1.47191,155700000.0
2007-12-04 13:06:00,1.4721,1.4722,1.47188,1.47191,344100000.0
2007-12-04 13:07:00,1.47178,1.47178,1.47031,1.47057,364700000.0
2007-12-04 13:08:00,1.47041,1.47045,1.46931,1.47001,161700000.0
2007-12-04 13:09:00,1.46994,1.47027,1.46953,1.4697,304200000.0
2007-12-04 13:10:00,1.46974,1.47105,1.46961,1.4701,126400000.0
2007-12-04 13:11:00,1.47002,1.47073,1.46982,1.47029,371100001.0
2007-12-04 13:12:00,1.4705,1.4719,1.47008,1.4719,319700000.0
2007-12-04 13:13:00,1.4722,1.47305,1.47209,1.47294,368600000.0
2007-12-04 13:14:00,1.47308,1.47409,1.47308,1.47394,379800000.0
2007-12-04 13:15:00,1.47399,1.47411,1.47332,1.47401,388800000.0
2007-12-04 13:16:00,1.4739,1.47414,1.47338,1.47354,108300000.0
2007-12-04 13:17:00,1.47362,1.47416,1.47351,1.4739,101400000.0
2007-12-04 13:18:00,1.47402,1.4743,1.47385,1.47429,295300001.0
2007-12-04 13:19:00,1.47448,1.4751,1.47439,1.47496,296000000.0
2007-12-04 13:20:00,1.47494,1.47494,1.47427,1.47473,180800002.0
2007-12-04 13:21:00,1.4746,1.47469,1.47425,1.47453,145500000.0
2007-12-04 13:22:00,1.47456,1.47519,1.47448,1.47519,229900000.0
2007-12-04 13:23:00,1.47525,1.47612,1.47501,1.47591,269599999.0
2007-12-04 13:24:00,1.47589,1.47589,1.47518,1.4753,254100000.0
2007-12-04 13:25:00,1.47545,1.47588,1.47533,1.47545,177000003.0
2007-12-04 13:26:00,1.47535,1.47582,1.47528,1.47581,224700002.0
2007-12-04 13:27:00,1.4758,1.47608,1.47555,1.47606,331000000.0
2007-12-04 13:28:00,1.4761,1.47647,1.47593,1.47597,496600000.0
2007-12-04 13:29:00,1.47595,1.47616,1.47577,1.47599,619400001.0
2007-12-04 13:30:00,1.47611,1.47611,1.47562,1.47588,588300001.0
2007-12-04 13:31:00,1.47595,1.47621,1.47571,1.47573,557200000.0
2007-12-04 13:32:00,1.47571,1.47623,1.47571,1.47612,266300000.0
2007-12-04 13:33:00,1.47609,1.47637,1.47609,1.47609,422000000.0
2007-12-04 13:34:00,1.47619,1.47749,1.47619,1.47703,342000001.0
2007-12-04 13:35:00,1.47708,1.47718,1.47671,1.47713,377200002.0
2007-12-04 13:36:00,1.47716,1.47744,1.47706,1.47712,457400000.0
2007-12-04 13:37:00,1.47714,1.47786,1.47701,1.47778,478700000.0
2007-12-04 13:38:00,1.47781,1.47833,1.47762,1.47808,391700000.0
2007-12-04 13:39:00,1.4781,1.4781,1.47774,1.47793,267800001.0
2007-12-04 13:40:00,1.47772,1.47806,1.47761,1.47769,443800000.0
2007-12-04 13:41:00,1.47784,1.47803,1.47775,1.47775,211400000.0
2007-12-04 13:42:00,1.47787,1.47804,1.47764,1.47764,144800000.0
2007-12-04 13:43:00,1.47767,1.47779,1.47758,1.4776,103100000.0
2007-12-04 13:44:00,1.47757,1.47768,1.47746,1.47755,270500001.0
2007-12-04 13:45:00,1.4773,1.4773,1.47679,1.47679,496800000.0
2007-12-04 13:46:00,1.47679,1.47698,1.47653,1.4768,392800001.0
2007-12-04 13:47:00,1.47688,1.47707,1.47664,1.47698,548100000.0
2007-12-04 13:48:00,1.47702,1.47712,1.47697,1.47706,237200002.0
2007-12-04 13:49:00,1.47737,1.47746,1.47726,1.4774,224400000.0
2007-12-04 13:50:00,1.47748,1.47809,1.47748,1.47801,298200001.0
2007-12-04 13:51:00,1.47823,1.47858,1.47787,1.47797,246400000.0
2007-12-04 13:52:00,1.47786,1.47822,1.47785,1.47804,419000001.0
2007-12-04 13:53:00,1.47807,1.47816,1.47782,1.47797,582899999.0
2007-12-04 13:54:00,1.4782,1.47858,1.47799,1.47799,412300001.0
2007-12-04 13:55:00,1.47804,1.47804,1.47767,1.47791,307300000.0
2007-12-04 13:56:00,1.47798,1.47805,1.47759,1.47795,405700004.0
2007-12-04 13:57:00,1.47789,1.47807,1.47765,1.47807,301700000.0
2007-12-04 13:58:00,1.47812,1.4783,1.47802,1.47812,233300000.0
2007-12-04 13:59:00,1.47827,1.47994,1.47827,1.47951,393900000.0
2007-12-04 14:00:00,1.47955,1.47969,1.47928,1.47939,260900000.0
2007-12-04 14:01:00,1.47944,1.48045,1.47915,1.47971,393200001.0
2007-12-04 14:02:00,1.47964,1.47976,1.47943,1.47967,355600000.0
2007-12-04 14:03:00,1.47967,1.47975,1.47928,1.4796,380800000.0
2007-12-04 14:04:00,1.47977,1.48013,1.4796,1.4796,436700002.0
2007-12-04 14:05:00,1.47957,1.4798,1.4794,1.47957,362600000.0
2007-12-04 14:06:00,1.4797,1.48005,1.47945,1.47975,381000002.0
2007-12-04 14:07:00,1.47976,1.48004,1.4796,1.47989,275200000.0
2007-12-04 14:08:00,1.4799,1.47993,1.47959,1.47964,357000000.0
2007-12-04 14:09:00,1.47953,1.47989,1.47921,1.47923,189900002.0
2007-12-04 14:10:00,1.47917,1.47938,1.47898,1.47938,264100001.0
2007-12-04 14:11:00,1.4794,1.4794,1.47921,1.47933,116800001.0
2007-12-04 14:12:00,1.47927,1.47944,1.47899,1.47931,215600001.0
2007-12-04 14:13:00,1.47944,1.4803,1.47944,1.48014,171000001.0
2007-12-04 14:14:00,1.48022,1.48022,1.47972,1.47996,201900000.0
2007-12-04 14:15:00,1.4799,1.48019,1.47944,1.47997,405800000.0
2007-12-04 14:16:00,1.47997,1.48017,1.4797,1.47982,173200000.0
2007-12-04 14:17:00,1.47983,1.47998,1.47946,1.47976,635400001.0
2007-12-04 14:18:00,1.47971,1.48005,1.47957,1.47997,413900002.0
2007-12-04 14:19:00,1.47985,1.47992,1.47936,1.47936,488700001.0
2007-12-04 14:20:00,1.47923,1.47937,1.47911,1.47917,219300000.0
2007-12-04 14:21:00,1.47922,1.47955,1.47914,1.47914,334300000.0
2007-12-04 14:22:00,1.4793,1.47934,1.47899,1.4792,548900001.0
2007-12-04 14:23:00,1.47931,1.47931,1.47883,1.47883,152600000.0
2007-12-04 14:24:00,1.47896,1.47925,1.47881,1.47891,479200002.0
2007-12-04 14:25:00,1.47877,1.479,1.47855,1.47878,508500000.0
2007-12-04 14:26:00,1.47888,1.47894,1.47868,1.47877,617300003.0
2007-12-04 14:27:00,1.47876,1.47895,1.47849,1.47895,411900000.0
2007-12-04 14:28:00,1.47887,1.47921,1.47868,1.47901,53300000.0
2007-12-04 14:29:00,1.4788,1.47888,1.4786,1.4787,32800000.0
2007-12-04 14:30:00,1.47871,1.47894,1.47836,1.47894,49400000.0
2007-12-04 14:31:00,1.47868,1.47913,1.47868,1.479,38400000.0
2007-12-04 14:32:00,1.47895,1.47896,1.47882,1.47883,28200000.0
2007-12-04 14:33:00,1.47861,1.47919,1.47851,1.47919,33000000.0
2007-12-04 14:34:00,1.47913,1.47942,1.47905,1.47942,35500000.0
2007-12-04 14:35:00,1.47942,1.47947,1.47894,1.47896,29500000.0
2007-12-04 14:36:00,1.47859,1.47885,1.4783,1.4783,67500000.0
2007-12-04 14:37:00,1.47889,1.47896,1.47869,1.47884,38800000.0
2007-12-04 14:38:00,1.47879,1.47883,1.47841,1.47881,23000000.0
2007-12-04 14:39:00,1.47867,1.47901,1.47843,1.47901,20800000.0
2007-12-04 14:40:00,1.47887,1.47887,1.47859,1.47868,28000000.0
2007-12-04 14:41:00,1.47863,1.47863,1.47845,1.47861,41800000.0
2007-12-04 14:42:00,1.47836,1.47853,1.47794,1.47794,32600000.0
2007-12-04 14:43:00,1.47867,1.47916,1.47867,1.47889,35800000.0
2007-12-04 14:44:00,1.47886,1.47931,1.47885,1.47924,64400001.0
2007-12-04 14:45:00,1.47915,1.47915,1.47873,1.4788,54400000.0
2007-12-04 14:46:00,1.47896,1.47896,1.47878,1.47878,47600001.0
2007-12-04 14:47:00,1.47886,1.47896,1.47856,1.47879,21800000.0
2007-12-04 14:48:00,1.47892,1.47894,1.47864,1.47894,34400000.0
2007-12-04 14:49:00,1.47893,1.47912,1.47871,1.47871,48700000.0
2007-12-04 14:50:00,1.47847,1.47878,1.47836,1.47878,25000000.0
2007-12-04 14:51:00,1.4789,1.47899,1.47872,1.47887,49200001.0
2007-12-04 14:52:00,1.47885,1.47913,1.47885,1.47913,39000000.0
2007-12-04 14:53:00,1.47914,1.47939,1.47892,1.47895,31500000.0
2007-12-04 14:54:00,1.47916,1.47934,1.47885,1.47885,29600000.0
2007-12-04 14:55:00,1.47899,1.47909,1.47879,1.47879,35200000.0
2007-12-04 14:56:00,1.47912,1.4793,1.47882,1.4793,25800000.0
2007-12-04 14:57:00,1.47965,1.47994,1.47955,1.47994,45000000.0
2007-12-04 14:58:00,1.48006,1.48044,1.48006,1.48006,34800000.0
2007-12-04 14:59:00,1.48002,1.48042,1.48002,1.48031,36700000.0
2007-12-04 15:00:00,1.48021,1.48021,1.47863,1.47863,42000000.0
2007-12-04 15:01:00,1.47932,1.48023,1.47932,1.48016,34400000.0
2007-12-04 15:02:00,1.48035,1.48058,1.48025,1.48058,32400000.0
2007-12-04 15:03:00,1.48063,1.48082,1.48026,1.4808,50700000.0
2007-12-04 15:04:00,1.48063,1.48109,1.48063,1.48109,34600000.0
2007-12-04 15:05:00,1.481,1.48117,1.4809,1.48104,28400000.0
2007-12-04 15:06:00,1.48106,1.48151,1.48082,1.48141,46500000.0
2007-12-04 15:07:00,1.48185,1.48271,1.48185,1.48254,35100000.0
2007-12-04 15:08:00,1.48237,1.48281,1.48237,1.48281,61800000.0
2007-12-04 15:09:00,1.4831,1.48339,1.48264,1.48264,38000000.0
2007-12-04 15:10:00,1.48261,1.48289,1.48261,1.48267,42000000.0
2007-12-04 15:11:00,1.48254,1.48254,1.48228,1.4823,40000000.0
2007-12-04 15:12:00,1.4822,1.4823,1.48195,1.4821,24400000.0
2007-12-04 15:13:00,1.48229,1.48229,1.48196,1.48198,23000000.0
2007-12-04 15:14:00,1.48156,1.48189,1.48136,1.48144,46900000.0
2007-12-04 15:15:00,1.48137,1.48137,1.48064,1.48098,54000001.0
2007-12-04 15:16:00,1.48103,1.48126,1.481,1.48121,34400000.0
2007-12-04 15:17:00,1.48113,1.48113,1.48078,1.48088,46400000.0
2007-12-04 15:18:00,1.48079,1.48087,1.48028,1.48053,41600000.0
2007-12-04 15:19:00,1.48052,1.48055,1.48023,1.48047,23200000.0
2007-12-04 15:20:00,1.48095,1.48134,1.48091,1.48102,33200000.0
2007-12-04 15:21:00,1.4812,1.48131,1.48106,1.48131,25800000.0
2007-12-04 15:22:00,1.48114,1.48143,1.48111,1.4812,38000000.0
2007-12-04 15:23:00,1.48131,1.48133,1.48105,1.48118,40100000.0
2007-12-04 15:24:00,1.48131,1.48131,1.48067,1.48067,25800000.0
2007-12-04 15:25:00,1.4807,1.481,1.48052,1.48067,25400000.0
2007-12-04 15:26:00,1.48063,1.48097,1.48032,1.48097,38600000.0
2007-12-04 15:27:00,1.48084,1.48177,1.48084,1.48125,31100000.0
2007-12-04 15:28:00,1.48127,1.48134,1.48108,1.48133,31600000.0
2007-12-04 15:29:00,1.48126,1.4819,1.48121,1.48174,35400000.0
2007-12-04 15:30:00,1.48186,1.48186,1.48153,1.48181,29600000.0
2007-12-04 15:31:00,1.48183,1.48206,1.48173,1.482,45200000.0
2007-12-04 15:32:00,1.48193,1.48201,1.48161,1.48201,40600000.0
2007-12-04 15:33:00,1.48205,1.48205,1.48167,1.48201,44800000.0
2007-12-04 15:34:00,1.4821,1.48237,1.48195,1.48216,31600000.0
2007-12-04 15:35:00,1.48247,1.48282,1.48224,1.4823,51700000.0
2007-12-04 15:36:00,1.48298,1.4841,1.48298,1.48398,43400000.0
2007-12-04 15:37:00,1.48407,1.48447,1.48404,1.48413,40200000.0
2007-12-04 15:38:00,1.48395,1.48396,1.48361,1.48378,56100000.0
2007-12-04 15:39:00,1.48394,1.48399,1.48322,1.48332,35800000.0
2007-12-04 15:40:00,1.48343,1.48388,1.48336,1.4837,33000000.0
2007-12-04 15:41:00,1.48388,1.48394,1.48264,1.48297,37600000.0
2007-12-04 15:42:00,1.48292,1.48297,1.48211,1.48234,33200000.0
2007-12-04 15:43:00,1.48244,1.48284,1.48232,1.48249,32000000.0
2007-12-04 15:44:00,1.48267,1.48295,1.48251,1.4829,36500000.0
2007-12-04 15:45:00,1.48283,1.48324,1.48283,1.4829,41000000.0
2007-12-04 15:46:00,1.48294,1.48298,1.48234,1.48234,31800000.0
2007-12-04 15:47:00,1.48222,1.48241,1.48182,1.48195,51700000.0
2007-12-04 15:48:00,1.48171,1.48215,1.48153,1.48212,46300000.0
2007-12-04 15:49:00,1.48162,1.48193,1.48149,1.48173,42000000.0
2007-12-04 15:50:00,1.48152,1.48244,1.48152,1.48236,33300000.0
2007-12-04 15:51:00,1.48215,1.48309,1.48215,1.483,18400000.0
2007-12-04 15:52:00,1.48293,1.48302,1.48257,1.48262,41800000.0
2007-12-04 15:53:00,1.48274,1.48286,1.48252,1.4827,54400001.0
2007-12-04 15:54:00,1.48278,1.48346,1.48261,1.48346,26000000.0
2007-12-04 15:55:00,1.48367,1.48367,1.48253,1.48253,28200000.0
2007-12-04 15:56:00,1.48251,1.48325,1.48251,1.48263,33400000.0
2007-12-04 15:57:00,1.4827,1.4832,1.48236,1.48252,20800000.0
2007-12-04 15:58:00,1.48218,1.48242,1.4817,1.48229,23000000.0
2007-12-04 15:59:00,1.48162,1.48777,1.48123,1.48777,26700000.0
2007-12-04 16:00:00,1.48954,1.49029,1.48806,1.48908,43800000.0
2007-12-04 16:01:00,1.48978,1.48979,1.48842,1.4892,31000000.0
2007-12-04 16:02:00,1.49031,1.49143,1.49018,1.49143,40000000.0
2007-12-04 16:03:00,1.49228,1.49264,1.49177,1.49246,60300000.0
2007-12-04 16:04:00,1.49307,1.4947,1.49307,1.49364,34800000.0
2007-12-04 16:05:00,1.49387,1.49455,1.49382,1.49442,19600000.0
2007-12-04 16:06:00,1.49468,1.49468,1.49325,1.49325,27500000.0
2007-12-04 16:07:00,1.49326,1.4934,1.49229,1.49236,38000000.0
2007-12-04 16:08:00,1.49273,1.49323,1.49254,1.49323,27200000.0
2007-12-04 16:09:00,1.49374,1.49424,1.49349,1.49424,70100000.0
2007-12-04 16:10:00,1.49449,1.49449,1.49356,1.49409,38600000.0
2007-12-04 16:11:00,1.49402,1.4943,1.49358,1.49358,33600000.0
2007-12-04 16:12:00,1.4935,1.49407,1.49345,1.49407,32600000.0
2007-12-04 16:13:00,1.49412,1.49424,1.49387,1.49413,34600001.0
2007-12-04 16:14:00,1.49415,1.49415,1.49358,1.4939,43600000.0
2007-12-04 16:15:00,1.49357,1.49511,1.49357,1.49511,50700000.0
2007-12-04 16:16:00,1.49497,1.49594,1.49497,1.49573,39600000.0
2007-12-04 16:17:00,1.49552,1.49596,1.49542,1.49563,34000000.0
2007-12-04 16:18:00,1.49542,1.49554,1.49533,1.49554,30300000.0
2007-12-04 16:19:00,1.49504,1.49539,1.4948,1.49487,31600000.0
2007-12-04 16:20:00,1.49432,1.49478,1.49399,1.4943,46800000.0
2007-12-04 16:21:00,1.49439,1.49469,1.49429,1.4945,65600001.0
2007-12-04 16:22:00,1.49446,1.49446,1.49399,1.49425,56800000.0
2007-12-04 16:23:00,1.4941,1.49424,1.49378,1.49417,25600000.0
2007-12-04 16:24:00,1.49432,1.49472,1.49432,1.49461,14400000.0
2007-12-04 16:25:00,1.49476,1.49476,1.494,1.494,34800000.0
2007-12-04 16:26:00,1.49454,1.49538,1.49443,1.49507,56000000.0
2007-12-04 16:27:00,1.49501,1.49548,1.49492,1.49498,31000000.0
2007-12-04 16:28:00,1.49511,1.49539,1.4948,1.49527,49600000.0
2007-12-04 16:29:00,1.49542,1.49617,1.49536,1.49611,35000000.0
2007-12-04 16:30:00,1.49609,1.49609,1.49554,1.4957,52600000.0
2007-12-04 16:31:00,1.49567,1.49573,1.49536,1.49555,56100000.0
2007-12-04 16:32:00,1.49585,1.49585,1.49519,1.49583,52800000.0
2007-12-04 16:33:00,1.49611,1.49661,1.49577,1.49577,41100000.0
2007-12-04 16:34:00,1.49577,1.49594,1.49556,1.49594,41800000.0
2007-12-04 16:35:00,1.49587,1.49603,1.4957,1.49586,33000000.0
2007-12-04 16:36:00,1.49553,1.49589,1.49548,1.49572,25800000.0
2007-12-04 16:37:00,1.49547,1.49591,1.49529,1.49576,36400000.0
2007-12-04 16:38:00,1.49555,1.49572,1.49475,1.49493,35600000.0
2007-12-04 16:39:00,1.49495,1.4957,1.49485,1.49535,42300000.0
2007-12-04 16:40:00,1.49556,1.49576,1.49544,1.49576,26800000.0
2007-12-04 16:41:00,1.49583,1.49583,1.49532,1.49552,37300000.0
2007-12-04 16:42:00,1.49549,1.49582,1.49549,1.49577,34700000.0
2007-12-04 16:43:00,1.49581,1.49584,1.49491,1.495,38200000.0
2007-12-04 16:44:00,1.495,1.49509,1.49488,1.49509,33700000.0
2007-12-04 16:45:00,1.49466,1.4953,1.49466,1.49519,47400000.0
2007-12-04 16:46:00,1.49535,1.49547,1.49508,1.4952,43600000.0
2007-12-04 16:47:00,1.49525,1.49532,1.49468,1.49476,37300000.0
2007-12-04 16:48:00,1.49505,1.49535,1.49493,1.49515,28400000.0
2007-12-04 16:49:00,1.49494,1.4951,1.49462,1.49487,28200000.0
2007-12-04 16:50:00,1.49499,1.49515,1.49485,1.49501,43200000.0
2007-12-04 16:51:00,1.49509,1.49553,1.49503,1.49546,30700000.0
2007-12-04 16:52:00,1.4953,1.49543,1.49514,1.49527,49600000.0
2007-12-04 16:53:00,1.49514,1.4952,1.49488,1.49513,46900000.0
2007-12-04 16:54:00,1.49505,1.49507,1.4948,1.49488,34200000.0
2007-12-04 16:55:00,1.49455,1.49455,1.49386,1.49386,25600000.0
2007-12-04 16:56:00,1.49368,1.49381,1.49339,1.49339,60800001.0
2007-12-04 16:57:00,1.49361,1.49422,1.4936,1.49422,24400000.0
2007-12-04 16:58:00,1.49427,1.49432,1.49411,1.49411,38400000.0
2007-12-04 16:59:00,1.49417,1.49451,1.49392,1.49413,29400000.0
2007-12-04 17:00:00,1.49415,1.49426,1.49393,1.49408,35500000.0
2007-12-04 17:01:00,1.49394,1.49427,1.49387,1.49395,49400000.0
2007-12-04 17:02:00,1.49414,1.49418,1.49399,1.4941,31600000.0
2007-12-04 17:03:00,1.49405,1.49444,1.49401,1.49407,52899999.0
2007-12-04 17:04:00,1.49435,1.49443,1.49396,1.49405,40400000.0
2007-12-04 17:05:00,1.49408,1.49408,1.4935,1.49395,22200000.0
2007-12-04 17:06:00,1.49381,1.49407,1.49366,1.49379,24600000.0
2007-12-04 17:07:00,1.49366,1.49378,1.49336,1.49336,38300000.0
2007-12-04 17:08:00,1.49314,1.49328,1.4931,1.49324,44400000.0
2007-12-04 17:09:00,1.49321,1.49334,1.49309,1.4933,38600000.0
2007-12-04 17:10:00,1.49306,1.49327,1.49299,1.4931,35400000.0
2007-12-04 17:11:00,1.4932,1.49325,1.49279,1.49289,37200000.0
2007-12-04 17:12:00,1.49275,1.49284,1.49272,1.49272,29200000.0
2007-12-04 17:13:00,1.49262,1.49284,1.49259,1.49284,30400000.0
2007-12-04 17:14:00,1.49234,1.49275,1.49234,1.49259,59000000.0
2007-12-04 17:15:00,1.49281,1.49311,1.49264,1.49295,35600000.0
2007-12-04 17:16:00,1.49288,1.49313,1.49275,1.49279,45500000.0
2007-12-04 17:17:00,1.49295,1.49325,1.49281,1.49323,36100000.0
2007-12-04 17:18:00,1.49362,1.49376,1.49317,1.49343,51600000.0
2007-12-04 17:19:00,1.49318,1.49372,1.49318,1.49372,40900000.0
2007-12-04 17:20:00,1.49354,1.49385,1.49337,1.49337,35600000.0
2007-12-04 17:21:00,1.49367,1.49393,1.49353,1.49393,48000000.0
2007-12-04 17:22:00,1.49384,1.49438,1.49384,1.49401,43200000.0
2007-12-04 17:23:00,1.49356,1.49393,1.49356,1.49374,37800000.0
2007-12-04 17:24:00,1.49363,1.49363,1.49299,1.49318,35100000.0
2007-12-04 17:25:00,1.4932,1.49334,1.49265,1.49281,44400000.0
2007-12-04 17:26:00,1.49266,1.49266,1.4923,1.49244,34800000.0
2007-12-04 17:27:00,1.49243,1.49253,1.49219,1.49226,33200000.0
2007-12-04 17:28:00,1.49233,1.49233,1.49163,1.49178,38800000.0
2007-12-04 17:29:00,1.49204,1.49236,1.49198,1.49226,37600000.0
2007-12-04 17:30:00,1.49225,1.49254,1.4921,1.49226,47100000.0
2007-12-04 17:31:00,1.49238,1.49247,1.49182,1.49182,39400000.0
2007-12-04 17:32:00,1.49166,1.49187,1.49166,1.49177,23000000.0
2007-12-04 17:33:00,1.49177,1.49185,1.49152,1.49185,37400000.0
2007-12-04 17:34:00,1.49201,1.49284,1.49201,1.49284,40200000.0
2007-12-04 17:35:00,1.49266,1.49282,1.49245,1.49275,31800000.0
2007-12-04 17:36:00,1.49267,1.49267,1.49233,1.49236,47400000.0
2007-12-04 17:37:00,1.49232,1.49282,1.49231,1.49277,29000000.0
2007-12-04 17:38:00,1.49259,1.49285,1.49236,1.49236,44000000.0
2007-12-04 17:39:00,1.49261,1.49261,1.49235,1.49243,25600000.0
2007-12-04 17:40:00,1.49238,1.4924,1.49224,1.4924,35400000.0
2007-12-04 17:41:00,1.49248,1.49248,1.49211,1.49217,73600001.0
2007-12-04 17:42:00,1.49211,1.49216,1.49176,1.49194,32900000.0
2007-12-04 17:43:00,1.49196,1.49209,1.49178,1.49206,40500000.0
2007-12-04 17:44:00,1.49188,1.49189,1.4917,1.4917,35000000.0
2007-12-04 17:45:00,1.49189,1.49201,1.49164,1.49172,42300001.0
2007-12-04 17:46:00,1.49184,1.49248,1.49178,1.4924,49400000.0
2007-12-04 17:47:00,1.49237,1.49273,1.49237,1.49256,34200000.0
2007-12-04 17:48:00,1.49264,1.49288,1.49232,1.49276,37200000.0
2007-12-04 17:49:00,1.49285,1.49297,1.49234,1.49242,54600001.0
2007-12-04 17:50:00,1.49218,1.49218,1.49172,1.49196,30600000.0
2007-12-04 17:51:00,1.49191,1.49208,1.49178,1.49188,27200000.0
2007-12-04 17:52:00,1.49152,1.49152,1.49097,1.49122,22200000.0
2007-12-04 17:53:00,1.49071,1.49101,1.49059,1.49074,35400000.0
2007-12-04 17:54:00,1.49053,1.4907,1.49,1.49059,39200000.0
2007-12-04 17:55:00,1.49064,1.49078,1.48999,1.49078,56600000.0
2007-12-04 17:56:00,1.4902,1.4902,1.48945,1.48947,37000001.0
2007-12-04 17:57:00,1.48945,1.48995,1.48945,1.48995,34200000.0
2007-12-04 17:58:00,1.49022,1.49025,1.49,1.49015,69100000.0
2007-12-04 17:59:00,1.49011,1.49021,1.48943,1.48998,86299998.0
2007-12-04 18:00:00,1.49027,1.49053,1.49008,1.49053,50500000.0
2007-12-04 18:01:00,1.49072,1.49073,1.49032,1.49066,46400000.0
2007-12-04 18:02:00,1.49075,1.49149,1.49075,1.49136,45900000.0
2007-12-04 18:03:00,1.49134,1.49159,1.49101,1.49101,41600001.0
2007-12-04 18:04:00,1.49133,1.4917,1.49125,1.4915,48400000.0
2007-12-04 18:05:00,1.49156,1.49178,1.49145,1.49159,41000000.0
2007-12-04 18:06:00,1.49139,1.49164,1.49121,1.49135,42600000.0
2007-12-04 18:07:00,1.49162,1.49182,1.49148,1.49148,41800000.0
2007-12-04 18:08:00,1.49142,1.49173,1.49114,1.49142,53200000.0
2007-12-04 18:09:00,1.49127,1.49147,1.49117,1.4913,60700001.0
2007-12-04 18:10:00,1.49139,1.49139,1.49041,1.4905,39700000.0
2007-12-04 18:11:00,1.4904,1.49083,1.49001,1.49013,47200000.0
2007-12-04 18:12:00,1.49013,1.49042,1.49005,1.49042,34000000.0
2007-12-04 18:13:00,1.49056,1.49073,1.49044,1.49064,46700001.0
2007-12-04 18:14:00,1.49014,1.49086,1.49014,1.49055,20400000.0
2007-12-04 18:15:00,1.49032,1.49056,1.49032,1.49043,23400000.0
2007-12-04 18:16:00,1.49055,1.49055,1.49024,1.49028,24600000.0
2007-12-04 18:17:00,1.49041,1.49063,1.49033,1.49063,51700000.0
2007-12-04 18:18:00,1.49069,1.49082,1.49049,1.49055,55400001.0
2007-12-04 18:19:00,1.49041,1.49041,1.4901,1.49013,34800000.0
2007-12-04 18:20:00,1.49026,1.49038,1.48998,1.48998,23000000.0
2007-12-04 18:21:00,1.48996,1.49011,1.48966,1.48966,35600000.0
2007-12-04 18:22:00,1.48962,1.49012,1.48961,1.48996,42200000.0
2007-12-04 18:23:00,1.48998,1.49017,1.48919,1.48919,40400000.0
2007-12-04 18:24:00,1.48923,1.48924,1.48881,1.48918,26800000.0
2007-12-04 18:25:00,1.48939,1.48968,1.4892,1.4895,28200000.0
2007-12-04 18:26:00,1.48945,1.49008,1.48945,1.49004,31000000.0
2007-12-04 18:27:00,1.48997,1.49044,1.48979,1.49038,37400000.0
2007-12-04 18:28:00,1.49029,1.49045,1.48982,1.48982,59400000.0
2007-12-04 18:29:00,1.48987,1.48993,1.48953,1.48982,39500000.0
2007-12-04 18:30:00,1.48997,1.4903,1.48997,1.49007,36800000.0
2007-12-04 18:31:00,1.48998,1.49009,1.48985,1.49009,48300000.0
2007-12-04 18:32:00,1.49021,1.49024,1.4899,1.49007,37600000.0
2007-12-04 18:33:00,1.49019,1.49019,1.48962,1.48962,37500000.0
2007-12-04 18:34:00,1.48967,1.48967,1.48939,1.48956,20200000.0
2007-12-04 18:35:00,1.48961,1.48986,1.48959,1.4898,40000000.0
2007-12-04 18:36:00,1.4897,1.49018,1.4897,1.48997,39800000.0
2007-12-04 18:37:00,1.49031,1.49031,1.49007,1.49007,31800000.0
2007-12-04 18:38:00,1.49016,1.49043,1.49008,1.49037,25800000.0
2007-12-04 18:39:00,1.49024,1.49053,1.49016,1.49022,32600000.0
2007-12-04 18:40:00,1.48979,1.49028,1.48979,1.49005,23200000.0
2007-12-04 18:41:00,1.49021,1.49044,1.49021,1.49044,28200000.0
2007-12-04 18:42:00,1.49046,1.49084,1.49032,1.49084,39500000.0
2007-12-04 18:43:00,1.49076,1.4911,1.49065,1.49095,39100000.0
2007-12-04 18:44:00,1.49112,1.49137,1.49097,1.49097,42400000.0
2007-12-04 18:45:00,1.49111,1.49146,1.49105,1.49129,25400000.0
2007-12-04 18:46:00,1.49142,1.49148,1.49121,1.49121,35600000.0
2007-12-04 18:47:00,1.49136,1.49141,1.4912,1.49124,81299998.0
2007-12-04 18:48:00,1.4912,1.49152,1.4912,1.49145,31600000.0
2007-12-04 18:49:00,1.49137,1.49137,1.49093,1.491,24900000.0
2007-12-04 18:50:00,1.49103,1.49132,1.49095,1.49122,25200000.0
2007-12-04 18:51:00,1.49111,1.49112,1.49086,1.491,36400000.0
2007-12-04 18:52:00,1.49075,1.49104,1.49075,1.49094,44200000.0
2007-12-04 18:53:00,1.49099,1.49116,1.49093,1.49093,35400000.0
2007-12-04 18:54:00,1.49113,1.4912,1.49075,1.49077,32500000.0
2007-12-04 18:55:00,1.49063,1.49063,1.49044,1.49053,24600000.0
2007-12-04 18:56:00,1.49026,1.49048,1.49008,1.49008,89300000.0
2007-12-04 18:57:00,1.49046,1.49069,1.49045,1.49065,26000000.0
2007-12-04 18:58:00,1.4907,1.49078,1.49037,1.49042,32000000.0
2007-12-04 18:59:00,1.49038,1.49085,1.4897,1.49085,28500000.0
2007-12-04 19:00:00,1.49116,1.49129,1.49065,1.491,44500000.0
2007-12-04 19:01:00,1.49134,1.49155,1.49125,1.49155,45100000.0
2007-12-04 19:02:00,1.49146,1.49174,1.49146,1.49173,35400000.0
2007-12-04 19:03:00,1.49157,1.49185,1.49144,1.49181,63700000.0
2007-12-04 19:04:00,1.49187,1.49194,1.49151,1.49184,62700000.0
2007-12-04 19:05:00,1.49186,1.49196,1.49173,1.49176,33000000.0
2007-12-04 19:06:00,1.49187,1.49187,1.49175,1.49183,63900000.0
2007-12-04 19:07:00,1.49184,1.49214,1.49184,1.4921,61500000.0
2007-12-04 19:08:00,1.49183,1.49205,1.4917,1.49181,40000000.0
2007-12-04 19:09:00,1.49184,1.49185,1.49177,1.49177,45200000.0
2007-12-04 19:10:00,1.49197,1.49197,1.49148,1.49148,38400000.0
2007-12-04 19:11:00,1.49177,1.49184,1.49165,1.49177,41100000.0
2007-12-04 19:12:00,1.4917,1.49191,1.4917,1.49191,34000000.0
2007-12-04 19:13:00,1.49191,1.49191,1.4916,1.49182,53800000.0
2007-12-04 19:14:00,1.49165,1.49197,1.49165,1.49174,41200000.0
2007-12-04 19:15:00,1.49163,1.49182,1.49149,1.49173,29400000.0
2007-12-04 19:16:00,1.49144,1.49177,1.49144,1.49169,38300000.0
2007-12-04 19:17:00,1.49172,1.49195,1.49154,1.49175,37000000.0
2007-12-04 19:18:00,1.49167,1.49167,1.4914,1.49162,35600000.0
2007-12-04 19:19:00,1.4918,1.4919,1.49131,1.49179,47100000.0
2007-12-04 19:20:00,1.49185,1.49196,1.49146,1.49189,31600000.0
2007-12-04 19:21:00,1.49184,1.49213,1.49184,1.49203,31600000.0
2007-12-04 19:22:00,1.4923,1.49243,1.49197,1.49221,45200000.0
2007-12-04 19:23:00,1.49204,1.49239,1.49174,1.49239,58000000.0
2007-12-04 19:24:00,1.49242,1.4925,1.49212,1.4924,48000000.0
2007-12-04 19:25:00,1.49241,1.49241,1.49196,1.49228,28400000.0
2007-12-04 19:26:00,1.49211,1.49323,1.49211,1.49313,24800000.0
2007-12-04 19:27:00,1.49343,1.49348,1.4932,1.49344,24800000.0
2007-12-04 19:28:00,1.49345,1.49378,1.49321,1.49321,29000000.0
2007-12-04 19:29:00,1.49303,1.49318,1.49259,1.4931,43300001.0
2007-12-04 19:30:00,1.49322,1.49327,1.49313,1.49322,48600000.0
2007-12-04 19:31:00,1.4934,1.4934,1.49313,1.49327,75300001.0
2007-12-04 19:32:00,1.49326,1.49352,1.49318,1.49339,57600001.0
2007-12-04 19:33:00,1.49331,1.49337,1.4931,1.49323,57900001.0
2007-12-04 19:34:00,1.49312,1.49338,1.4931,1.4931,27000000.0
2007-12-04 19:35:00,1.49317,1.4933,1.49284,1.49321,78599999.0
2007-12-04 19:36:00,1.49315,1.49341,1.49306,1.49341,23200000.0
2007-12-04 19:37:00,1.49345,1.4938,1.49341,1.49341,29400000.0
2007-12-04 19:38:00,1.49338,1.49387,1.49338,1.49371,50500000.0
2007-12-04 19:39:00,1.49384,1.49384,1.49356,1.4938,41700000.0
2007-12-04 19:40:00,1.49371,1.4938,1.49354,1.49367,39600000.0
2007-12-04 19:41:00,1.49363,1.49365,1.49339,1.49362,49700000.0
2007-12-04 19:42:00,1.49348,1.49378,1.49331,1.49378,39400000.0
2007-12-04 19:43:00,1.49353,1.49357,1.49301,1.49345,21000000.0
2007-12-04 19:44:00,1.49315,1.49335,1.49315,1.49335,70900002.0
2007-12-04 19:45:00,1.49317,1.49323,1.49302,1.49312,29800000.0
2007-12-04 19:46:00,1.4931,1.49361,1.4931,1.49319,38600000.0
2007-12-04 19:47:00,1.49366,1.49414,1.49366,1.49393,42200000.0
2007-12-04 19:48:00,1.49395,1.49395,1.49374,1.49374,31600000.0
2007-12-04 19:49:00,1.49362,1.49404,1.49342,1.49365,50800000.0
2007-12-04 19:50:00,1.49374,1.49374,1.49341,1.49368,47900000.0
2007-12-04 19:51:00,1.49349,1.49364,1.49349,1.49364,44800000.0
2007-12-04 19:52:00,1.4938,1.49388,1.49356,1.49377,33200000.0
2007-12-04 19:53:00,1.49377,1.49394,1.49373,1.49388,42900000.0
2007-12-04 19:54:00,1.49381,1.494,1.49372,1.494,28400000.0
2007-12-04 19:55:00,1.49398,1.494,1.49385,1.49393,35200000.0
2007-12-04 19:56:00,1.49388,1.4939,1.49366,1.49383,40200000.0
2007-12-04 19:57:00,1.49375,1.49375,1.49336,1.49348,32600000.0
2007-12-04 19:58:00,1.49335,1.49367,1.49334,1.4935,28000000.0
2007-12-04 19:59:00,1.49354,1.49358,1.49342,1.49342,25200000.0
2007-12-04 20:00:00,1.4935,1.49371,1.49335,1.49335,44500000.0
2007-12-04 20:01:00,1.49362,1.49362,1.49331,1.49334,37600000.0
2007-12-04 20:02:00,1.49358,1.49396,1.49347,1.49375,47000000.0
2007-12-04 20:03:00,1.49383,1.49383,1.49349,1.49374,88800000.0
2007-12-04 20:04:00,1.49372,1.49372,1.49316,1.49364,42800000.0
2007-12-04 20:05:00,1.49354,1.49379,1.49341,1.4935,35600000.0
2007-12-04 20:06:00,1.49354,1.49366,1.49338,1.49366,31800000.0
2007-12-04 20:07:00,1.49369,1.49375,1.49343,1.49361,30600000.0
2007-12-04 20:08:00,1.49361,1.4937,1.49333,1.49366,31300000.0
2007-12-04 20:09:00,1.49369,1.4937,1.49359,1.49367,20600000.0
2007-12-04 20:10:00,1.49334,1.49382,1.49334,1.49365,40200000.0
2007-12-04 20:11:00,1.49355,1.49355,1.49328,1.49336,24600000.0
2007-12-04 20:12:00,1.49348,1.49351,1.493,1.49351,47400000.0
2007-12-04 20:13:00,1.49347,1.49347,1.49311,1.49328,29400000.0
2007-12-04 20:14:00,1.49317,1.49317,1.49256,1.49317,30500000.0
2007-12-04 20:15:00,1.49321,1.49338,1.49311,1.49338,46400000.0
2007-12-04 20:16:00,1.49343,1.49349,1.4932,1.49326,47400001.0
2007-12-04 20:17:00,1.49336,1.49338,1.49291,1.49324,32400000.0
2007-12-04 20:18:00,1.49334,1.49334,1.49307,1.49313,34400000.0
2007-12-04 20:19:00,1.49312,1.49339,1.49305,1.49339,36800000.0
2007-12-04 20:20:00,1.49341,1.49341,1.49303,1.49303,54500000.0
2007-12-04 20:21:00,1.49331,1.4934,1.49331,1.49336,36200000.0
2007-12-04 20:22:00,1.49345,1.49348,1.49323,1.49333,32600000.0
2007-12-04 20:23:00,1.49334,1.49341,1.49311,1.49338,48600000.0
2007-12-04 20:24:00,1.49347,1.49349,1.49332,1.49332,26600000.0
2007-12-04 20:25:00,1.49348,1.49372,1.49316,1.49358,31600000.0
2007-12-04 20:26:00,1.49342,1.4938,1.49342,1.49364,47300000.0
2007-12-04 20:27:00,1.49373,1.49374,1.49329,1.49352,41600000.0
2007-12-04 20:28:00,1.49368,1.49392,1.49368,1.49383,28100000.0
2007-12-04 20:29:00,1.4939,1.4939,1.49343,1.4939,29000000.0
2007-12-04 20:30:00,1.49376,1.49383,1.49356,1.49383,46800001.0
2007-12-04 20:31:00,1.49394,1.49403,1.49329,1.49373,96500000.0
2007-12-04 20:32:00,1.49382,1.49408,1.49351,1.49382,36400000.0
2007-12-04 20:33:00,1.49396,1.49396,1.49365,1.49365,64399999.0
2007-12-04 20:34:00,1.49362,1.49375,1.49342,1.49361,37000000.0
2007-12-04 20:35:00,1.49362,1.49373,1.49351,1.49352,37600000.0
2007-12-04 20:36:00,1.49369,1.49389,1.4936,1.49378,41800000.0
2007-12-04 20:37:00,1.49372,1.49383,1.49357,1.49376,55300000.0
2007-12-04 20:38:00,1.49376,1.49388,1.49355,1.49372,44800000.0
2007-12-04 20:39:00,1.49361,1.49375,1.49335,1.49356,50500000.0
2007-12-04 20:40:00,1.49368,1.49397,1.49365,1.49381,47000000.0
2007-12-04 20:41:00,1.49386,1.49397,1.49361,1.49389,55600000.0
2007-12-04 20:42:00,1.49374,1.49381,1.49338,1.49381,28000000.0
2007-12-04 20:43:00,1.49372,1.49373,1.49331,1.49331,34000000.0
2007-12-04 20:44:00,1.49367,1.49367,1.49329,1.49361,47400001.0
2007-12-04 20:45:00,1.49357,1.49374,1.49341,1.49364,50300000.0
2007-12-04 20:46:00,1.49385,1.49436,1.49385,1.49436,32700000.0
2007-12-04 20:47:00,1.49422,1.49439,1.49374,1.49415,29400000.0
2007-12-04 20:48:00,1.49395,1.49415,1.49374,1.49386,43100000.0
2007-12-04 20:49:00,1.49385,1.49411,1.49385,1.49407,26600000.0
2007-12-04 20:50:00,1.494,1.494,1.49379,1.49393,38000000.0
2007-12-04 20:51:00,1.49386,1.49413,1.49385,1.49388,23400000.0
2007-12-04 20:52:00,1.49394,1.4941,1.49394,1.494,26000000.0
2007-12-04 20:53:00,1.494,1.49403,1.49381,1.49381,39400001.0
2007-12-04 20:54:00,1.49362,1.49399,1.49362,1.49387,54200000.0
2007-12-04 20:55:00,1.49388,1.49411,1.49377,1.49407,30600000.0
2007-12-04 20:56:00,1.49388,1.49406,1.4938,1.49406,38900000.0
2007-12-04 20:57:00,1.49391,1.49408,1.49383,1.4939,32400000.0
2007-12-04 20:58:00,1.49403,1.4941,1.49393,1.49401,52400000.0
2007-12-04 20:59:00,1.49395,1.49411,1.49394,1.49408,51600000.0
2007-12-04 21:00:00,1.4939,1.49412,1.4937,1.49401,24000000.0
2007-12-04 21:01:00,1.49416,1.49416,1.4935,1.4935,32600000.0
2007-12-04 21:02:00,1.49398,1.49422,1.49374,1.49411,44700000.0
2007-12-04 21:03:00,1.4941,1.49425,1.494,1.49414,52200001.0
2007-12-04 21:04:00,1.49424,1.49424,1.49399,1.49415,25600000.0
2007-12-04 21:05:00,1.49397,1.49422,1.49383,1.49403,25800000.0
2007-12-04 21:06:00,1.49402,1.49411,1.49378,1.49411,31200000.0
2007-12-04 21:07:00,1.49427,1.49427,1.49395,1.49412,26200000.0
2007-12-04 21:08:00,1.494,1.49411,1.49392,1.49406,50100000.0
2007-12-04 21:09:00,1.49383,1.49415,1.49383,1.49405,22800000.0
2007-12-04 21:10:00,1.49409,1.49423,1.49398,1.49407,32400000.0
2007-12-04 21:11:00,1.49412,1.49435,1.4939,1.4941,29000000.0
2007-12-04 21:12:00,1.49414,1.4943,1.49407,1.49428,42200000.0
2007-12-04 21:13:00,1.49398,1.49408,1.49388,1.49395,52200000.0
2007-12-04 21:14:00,1.49386,1.49407,1.49384,1.49386,29100000.0
2007-12-04 21:15:00,1.49396,1.49401,1.49385,1.49395,39200000.0
2007-12-04 21:16:00,1.49383,1.49401,1.49357,1.49401,36000000.0
2007-12-04 21:17:00,1.49394,1.49394,1.4934,1.4934,43000000.0
2007-12-04 21:18:00,1.49394,1.49394,1.49331,1.49362,36800000.0
2007-12-04 21:19:00,1.49364,1.49373,1.4935,1.4935,57600001.0
2007-12-04 21:20:00,1.49348,1.49375,1.49328,1.49359,34800000.0
2007-12-04 21:21:00,1.49353,1.49371,1.49347,1.49367,58400001.0
2007-12-04 21:22:00,1.49324,1.49373,1.49324,1.49366,44100000.0
2007-12-04 21:23:00,1.49373,1.49388,1.49341,1.49341,64300000.0
2007-12-04 21:24:00,1.4937,1.49381,1.49341,1.49341,52700000.0
2007-12-04 21:25:00,1.49345,1.49369,1.49334,1.49358,35500000.0
2007-12-04 21:26:00,1.49351,1.49366,1.49341,1.49341,29100000.0
2007-12-04 21:27:00,1.49359,1.49371,1.49347,1.49367,47900000.0
2007-12-04 21:28:00,1.49357,1.49374,1.49354,1.49369,35400000.0
2007-12-04 21:29:00,1.49367,1.49371,1.49351,1.49369,36200000.0
2007-12-04 21:30:00,1.4935,1.49367,1.49342,1.49367,30800000.0
2007-12-04 21:31:00,1.49365,1.49366,1.49346,1.49362,33900000.0
2007-12-04 21:32:00,1.49378,1.49408,1.49373,1.49408,46600001.0
2007-12-04 21:33:00,1.49418,1.49422,1.49381,1.49395,27800000.0
2007-12-04 21:34:00,1.494,1.49403,1.49393,1.49403,44000000.0
2007-12-04 21:35:00,1.49395,1.494,1.49363,1.494,49700000.0
2007-12-04 21:36:00,1.49405,1.49405,1.49363,1.49397,33000000.0
2007-12-04 21:37:00,1.494,1.49411,1.49383,1.49411,24000000.0
2007-12-04 21:38:00,1.49439,1.49497,1.49436,1.49497,30400000.0
2007-12-04 21:39:00,1.49486,1.49519,1.49486,1.49519,32200000.0
2007-12-04 21:40:00,1.49502,1.49531,1.49502,1.49525,28100000.0
2007-12-04 21:41:00,1.49541,1.49541,1.49513,1.49521,30000000.0
2007-12-04 21:42:00,1.49521,1.49521,1.49479,1.49479,22200000.0
2007-12-04 21:43:00,1.49517,1.49545,1.49509,1.49545,19400000.0
2007-12-04 21:44:00,1.49537,1.4955,1.49515,1.49526,42700000.0
2007-12-04 21:45:00,1.49523,1.49529,1.49494,1.49529,39200000.0
2007-12-04 21:46:00,1.49525,1.49543,1.49505,1.49526,49300000.0
2007-12-04 21:47:00,1.49519,1.49561,1.49519,1.49542,23400000.0
2007-12-04 21:48:00,1.49531,1.49576,1.49531,1.49542,50100000.0
2007-12-04 21:49:00,1.49543,1.49559,1.49543,1.49559,30200000.0
2007-12-04 21:50:00,1.4953,1.49583,1.4953,1.49583,24500000.0
2007-12-04 21:51:00,1.49589,1.49602,1.49565,1.49584,48900000.0
2007-12-04 21:52:00,1.49585,1.49589,1.49566,1.49579,35000000.0
2007-12-04 21:53:00,1.4957,1.49642,1.4957,1.49623,34000000.0
2007-12-04 21:54:00,1.49645,1.49708,1.49633,1.49708,32800000.0
2007-12-04 21:55:00,1.49729,1.49782,1.49729,1.49782,41800000.0
2007-12-04 21:56:00,1.49786,1.49792,1.49742,1.49758,33600000.0
2007-12-04 21:57:00,1.49759,1.49759,1.4971,1.4974,42200000.0
2007-12-04 21:58:00,1.49737,1.49766,1.49736,1.49741,39700000.0
2007-12-04 21:59:00,1.4975,1.49794,1.49745,1.49776,30900000.0
2007-12-04 22:00:00,1.49769,1.49785,1.49754,1.49761,49600000.0
2007-12-04 22:01:00,1.4974,1.49752,1.49728,1.49735,31800000.0
2007-12-04 22:02:00,1.49733,1.49748,1.49728,1.4973,42000000.0
2007-12-04 22:03:00,1.49754,1.49778,1.49734,1.49778,28600000.0
2007-12-04 22:04:00,1.49774,1.49776,1.49756,1.49766,27800000.0
2007-12-04 22:05:00,1.49781,1.49784,1.49756,1.49771,36900000.0
2007-12-04 22:06:00,1.49765,1.49765,1.49711,1.49711,39200000.0
2007-12-04 22:07:00,1.49732,1.49788,1.49732,1.49767,45000000.0
2007-12-04 22:08:00,1.49739,1.49792,1.49739,1.4979,25700000.0
2007-12-04 22:09:00,1.49781,1.49783,1.49756,1.49768,34000000.0
2007-12-04 22:10:00,1.49737,1.49753,1.49714,1.49733,58000000.0
2007-12-04 22:11:00,1.497,1.497,1.49633,1.49633,25400000.0
2007-12-04 22:12:00,1.4965,1.4965,1.49618,1.49636,44300000.0
2007-12-04 22:13:00,1.49603,1.49609,1.49569,1.49571,28200000.0
2007-12-04 22:14:00,1.49528,1.49584,1.49528,1.49567,44800000.0
2007-12-04 22:15:00,1.49592,1.49597,1.49569,1.49581,36000000.0
2007-12-04 22:16:00,1.49582,1.49594,1.49567,1.49567,37600000.0
2007-12-04 22:17:00,1.49578,1.49593,1.49538,1.49546,37200000.0
2007-12-04 22:18:00,1.49514,1.49514,1.4945,1.49474,43900000.0
2007-12-04 22:19:00,1.49473,1.49486,1.49454,1.49467,25400000.0
2007-12-04 22:20:00,1.49475,1.49481,1.49431,1.49444,35400001.0
2007-12-04 22:21:00,1.49439,1.49486,1.49438,1.49473,29600000.0
2007-12-04 22:22:00,1.49511,1.4953,1.49498,1.49527,50500000.0
2007-12-04 22:23:00,1.49519,1.49541,1.49513,1.49513,35000000.0
2007-12-04 22:24:00,1.49511,1.49511,1.49476,1.49493,49900000.0
2007-12-04 22:25:00,1.49485,1.49502,1.49473,1.49481,20200000.0
2007-12-04 22:26:00,1.49453,1.49476,1.49451,1.49476,29200000.0
2007-12-04 22:27:00,1.49423,1.4945,1.49274,1.49359,27400000.0
2007-12-04 22:28:00,1.4938,1.49419,1.4938,1.49414,46500000.0
2007-12-04 22:29:00,1.49412,1.49412,1.49388,1.49406,33600000.0
2007-12-04 22:30:00,1.49404,1.49434,1.4938,1.49427,33800000.0
2007-12-04 22:31:00,1.49455,1.49455,1.49373,1.49423,26800000.0
2007-12-04 22:32:00,1.49392,1.49408,1.49388,1.4939,30400000.0
2007-12-04 22:33:00,1.49375,1.49403,1.49375,1.49403,38000000.0
2007-12-04 22:34:00,1.49393,1.49402,1.49365,1.49384,52200000.0
2007-12-04 22:35:00,1.49401,1.49403,1.49383,1.49383,38900000.0
2007-12-04 22:36:00,1.49403,1.49449,1.49355,1.49355,56600000.0
2007-12-04 22:37:00,1.49413,1.49423,1.49405,1.49415,41000000.0
2007-12-04 22:38:00,1.49406,1.49428,1.49406,1.49428,37600000.0
2007-12-04 22:39:00,1.49453,1.4949,1.49448,1.49467,40700000.0
2007-12-04 22:40:00,1.49482,1.49499,1.49455,1.49469,59900000.0
2007-12-04 22:41:00,1.49498,1.49528,1.49498,1.49528,34900000.0
2007-12-04 22:42:00,1.49516,1.49531,1.49504,1.49514,42900001.0
2007-12-04 22:43:00,1.49555,1.49586,1.49535,1.49576,37300000.0
2007-12-04 22:44:00,1.49584,1.49593,1.49542,1.49559,42000001.0
2007-12-04 22:45:00,1.49521,1.49521,1.49417,1.4943,73500000.0
2007-12-04 22:46:00,1.4944,1.495,1.4944,1.49485,29200000.0
2007-12-04 22:47:00,1.49504,1.49507,1.49481,1.49481,51800000.0
2007-12-04 22:48:00,1.49468,1.49513,1.49468,1.49496,24000000.0
2007-12-04 22:49:00,1.49488,1.49571,1.49488,1.49553,21800000.0
2007-12-04 22:50:00,1.49539,1.49571,1.49539,1.49552,33800000.0
2007-12-04 22:51:00,1.49527,1.4953,1.49513,1.49523,26800000.0
2007-12-04 22:52:00,1.49518,1.49519,1.49486,1.49519,27200000.0
2007-12-04 22:53:00,1.49529,1.49537,1.49503,1.49518,30200000.0
2007-12-04 22:54:00,1.49504,1.49504,1.49471,1.49475,22200000.0
2007-12-04 22:55:00,1.49502,1.49506,1.49475,1.49475,26200000.0
2007-12-04 22:56:00,1.49488,1.49493,1.49476,1.49493,38000000.0
2007-12-04 22:57:00,1.49475,1.49498,1.49468,1.49481,48700000.0
2007-12-04 22:58:00,1.49512,1.4952,1.4946,1.4946,21200000.0
2007-12-04 22:59:00,1.49466,1.49478,1.49428,1.49431,37200000.0
2007-12-04 23:00:00,1.49425,1.49438,1.49412,1.49414,28200000.0
2007-12-04 23:01:00,1.49435,1.49447,1.49385,1.49418,32600000.0
2007-12-04 23:02:00,1.494,1.49418,1.49386,1.49418,34800000.0
2007-12-04 23:03:00,1.49454,1.49455,1.4943,1.4943,44200000.0
2007-12-04 23:04:00,1.49429,1.4945,1.49411,1.4945,30400000.0
2007-12-04 23:05:00,1.49443,1.49451,1.49427,1.4944,36400000.0
2007-12-04 23:06:00,1.49419,1.49442,1.49413,1.49418,40400000.0
2007-12-04 23:07:00,1.49389,1.49429,1.49389,1.49417,24400000.0
2007-12-04 23:08:00,1.49422,1.49429,1.494,1.49406,42400000.0
2007-12-04 23:09:00,1.49399,1.4945,1.49399,1.49427,32000000.0
2007-12-04 23:10:00,1.49392,1.49439,1.49387,1.49387,43400000.0
2007-12-04 23:11:00,1.49384,1.49414,1.4937,1.49392,42600000.0
2007-12-04 23:12:00,1.4942,1.49427,1.49396,1.49409,28000000.0
2007-12-04 23:13:00,1.49355,1.49445,1.49355,1.4944,37800000.0
2007-12-04 23:14:00,1.49463,1.49463,1.49434,1.49434,21000000.0
2007-12-04 23:15:00,1.49425,1.49432,1.49366,1.49392,38400000.0
2007-12-04 23:16:00,1.49425,1.49435,1.49411,1.4942,42400000.0
2007-12-04 23:17:00,1.49406,1.49451,1.49406,1.49449,22000000.0
2007-12-04 23:18:00,1.49471,1.49493,1.49451,1.49466,32600000.0
2007-12-04 23:19:00,1.49457,1.4949,1.49453,1.4949,43200000.0
2007-12-04 23:20:00,1.49504,1.49504,1.49462,1.49462,50100001.0
2007-12-04 23:21:00,1.49471,1.49471,1.49438,1.49438,52900000.0
2007-12-04 23:22:00,1.49438,1.49438,1.49402,1.49438,25400000.0
2007-12-04 23:23:00,1.49433,1.4947,1.49433,1.49468,51400000.0
2007-12-04 23:24:00,1.49445,1.49445,1.49401,1.49401,33800000.0
2007-12-04 23:25:00,1.49424,1.49438,1.49406,1.49414,27800000.0
2007-12-04 23:26:00,1.49426,1.49442,1.49416,1.49442,50600000.0
2007-12-04 23:27:00,1.49438,1.49444,1.49432,1.49434,34200000.0
2007-12-04 23:28:00,1.49431,1.49442,1.49414,1.49414,39200000.0
2007-12-04 23:29:00,1.49429,1.49453,1.49412,1.49422,39600000.0
2007-12-04 23:30:00,1.49436,1.49444,1.49402,1.49414,42200000.0
2007-12-04 23:31:00,1.49416,1.49416,1.49357,1.49394,27000000.0
2007-12-04 23:32:00,1.49369,1.49436,1.49369,1.49436,43000000.0
2007-12-04 23:33:00,1.49421,1.49436,1.49417,1.49429,29000000.0
2007-12-04 23:34:00,1.4942,1.49449,1.4942,1.49448,47600000.0
2007-12-04 23:35:00,1.49429,1.49429,1.49408,1.49408,26000000.0
2007-12-04 23:36:00,1.49423,1.49449,1.49423,1.49443,36600000.0
2007-12-04 23:37:00,1.4945,1.49453,1.49438,1.4945,38800000.0
2007-12-04 23:38:00,1.49444,1.49457,1.49437,1.49451,35000000.0
2007-12-04 23:39:00,1.4944,1.49472,1.49433,1.49472,41200000.0
2007-12-04 23:40:00,1.49475,1.49475,1.49429,1.49437,28400000.0
2007-12-04 23:41:00,1.49435,1.49437,1.49389,1.49389,43300000.0
2007-12-04 23:42:00,1.49435,1.49435,1.49404,1.4943,30200000.0
2007-12-04 23:43:00,1.49434,1.49435,1.49377,1.49422,27400000.0
2007-12-04 23:44:00,1.49428,1.49438,1.49417,1.4943,49700000.0
2007-12-04 23:45:00,1.49407,1.49441,1.49377,1.49406,49100000.0
2007-12-04 23:46:00,1.49432,1.49432,1.4937,1.49416,28000000.0
2007-12-04 23:47:00,1.49426,1.49439,1.4941,1.49428,54500001.0
2007-12-04 23:48:00,1.49406,1.49406,1.49368,1.49378,42000001.0
2007-12-04 23:49:00,1.49385,1.49385,1.49343,1.49378,20600000.0
2007-12-04 23:50:00,1.49383,1.49417,1.49375,1.49381,21600000.0
2007-12-04 23:51:00,1.49422,1.49422,1.49358,1.4937,42200000.0
2007-12-04 23:52:00,1.49368,1.49368,1.49327,1.49355,18000000.0
2007-12-04 23:53:00,1.49383,1.49383,1.49352,1.49372,40200000.0
2007-12-04 23:54:00,1.49364,1.49425,1.49359,1.49365,30000000.0
2007-12-04 23:55:00,1.49399,1.49413,1.49373,1.49373,43600000.0
2007-12-04 23:56:00,1.49389,1.49389,1.49326,1.49326,84600000.0
2007-12-04 23:57:00,1.49306,1.49323,1.49283,1.49297,46600001.0
2007-12-04 23:58:00,1.49254,1.4927,1.49191,1.49217,90499998.0
2007-12-04 23:59:00,1.49195,1.49195,1.49042,1.49042,43600000.0
2007-12-05 00:00:00,1.49049,1.4906,1.49028,1.49028,35800000.0
2007-12-05 00:01:00,1.49051,1.49124,1.49051,1.49098,46800000.0
2007-12-05 00:02:00,1.49118,1.49132,1.4907,1.49109,51600000.0
2007-12-05 00:03:00,1.49122,1.49142,1.4911,1.49112,27600000.0
2007-12-05 00:04:00,1.49101,1.49171,1.49101,1.49165,22000000.0
2007-12-05 00:05:00,1.49175,1.49181,1.49153,1.49178,27400000.0
2007-12-05 00:06:00,1.49144,1.49228,1.49137,1.49228,33400000.0
2007-12-05 00:07:00,1.49226,1.49264,1.49226,1.49264,42100000.0
2007-12-05 00:08:00,1.49266,1.49268,1.49244,1.49258,38200000.0
2007-12-05 00:09:00,1.49243,1.49272,1.4924,1.49271,38800000.0
2007-12-05 00:10:00,1.4929,1.4929,1.49242,1.49257,48700000.0
2007-12-05 00:11:00,1.49265,1.49272,1.49247,1.49247,37800000.0
2007-12-05 00:12:00,1.49243,1.49267,1.4923,1.49267,20800000.0
2007-12-05 00:13:00,1.49289,1.49302,1.49252,1.49302,26600000.0
2007-12-05 00:14:00,1.49294,1.49336,1.4929,1.49334,39700000.0
2007-12-05 00:15:00,1.49299,1.49303,1.49291,1.49291,33800000.0
2007-12-05 00:16:00,1.49322,1.49345,1.49322,1.4933,34900000.0
2007-12-05 00:17:00,1.49328,1.49349,1.49294,1.49336,53400000.0
2007-12-05 00:18:00,1.49361,1.49368,1.49308,1.49352,36600000.0
2007-12-05 00:19:00,1.49361,1.4937,1.49336,1.4937,31400000.0
2007-12-05 00:20:00,1.49372,1.49373,1.49326,1.49358,38800000.0
2007-12-05 00:21:00,1.49345,1.49352,1.49331,1.49334,36300000.0
2007-12-05 00:22:00,1.49328,1.49376,1.49313,1.49355,33000000.0
2007-12-05 00:23:00,1.49363,1.49386,1.49331,1.49357,46800000.0
2007-12-05 00:24:00,1.49377,1.49381,1.49351,1.49372,36900000.0
2007-12-05 00:25:00,1.4936,1.49382,1.49355,1.49374,42400000.0
2007-12-05 00:26:00,1.49395,1.49406,1.49377,1.49399,34000000.0
2007-12-05 00:27:00,1.49396,1.49396,1.49371,1.49379,29000000.0
2007-12-05 00:28:00,1.4939,1.49394,1.49356,1.49373,42200000.0
2007-12-05 00:29:00,1.49363,1.49385,1.49356,1.49356,35600000.0
2007-12-05 00:30:00,1.49327,1.49372,1.49327,1.49372,36600000.0
2007-12-05 00:31:00,1.49374,1.49377,1.49362,1.49377,28400000.0
2007-12-05 00:32:00,1.49383,1.49429,1.4938,1.49417,46000000.0
2007-12-05 00:33:00,1.49447,1.49447,1.49407,1.4944,42100000.0
2007-12-05 00:34:00,1.49439,1.49439,1.49408,1.49408,21200000.0
2007-12-05 00:35:00,1.49427,1.49568,1.49405,1.49568,51400001.0
2007-12-05 00:36:00,1.49607,1.49615,1.49588,1.49601,38600000.0
2007-12-05 00:37:00,1.49604,1.49604,1.49582,1.49596,26000000.0
2007-12-05 00:38:00,1.49607,1.4961,1.49575,1.49578,44000000.0
2007-12-05 00:39:00,1.49577,1.49611,1.49577,1.49607,46700001.0
2007-12-05 00:40:00,1.496,1.496,1.49494,1.49506,25600000.0
2007-12-05 00:41:00,1.495,1.495,1.49467,1.49478,37200000.0
2007-12-05 00:42:00,1.49483,1.49491,1.49472,1.4948,32200000.0
2007-12-05 00:43:00,1.49467,1.49507,1.4945,1.49507,17800000.0
2007-12-05 00:44:00,1.49514,1.49514,1.49409,1.49409,44200000.0
2007-12-05 00:45:00,1.49389,1.4939,1.49294,1.49343,41700000.0
2007-12-05 00:46:00,1.49362,1.49373,1.49337,1.49373,40600000.0
2007-12-05 00:47:00,1.49372,1.49384,1.49356,1.4937,34800000.0
2007-12-05 00:48:00,1.49339,1.49378,1.49339,1.49358,27000000.0
2007-12-05 00:49:00,1.49358,1.49396,1.49341,1.49379,50300000.0
2007-12-05 00:50:00,1.49344,1.49403,1.49344,1.49403,40700000.0
2007-12-05 00:51:00,1.49398,1.49444,1.49391,1.4942,53000000.0
2007-12-05 00:52:00,1.49377,1.49405,1.49377,1.49399,31500000.0
2007-12-05 00:53:00,1.4938,1.49437,1.4938,1.49437,30200000.0
2007-12-05 00:54:00,1.49392,1.49434,1.49392,1.49413,21800000.0
2007-12-05 00:55:00,1.49355,1.49404,1.49355,1.49404,20800000.0
2007-12-05 00:56:00,1.494,1.49409,1.49364,1.4937,61200000.0
2007-12-05 00:57:00,1.49369,1.49412,1.49369,1.49385,28000000.0
2007-12-05 00:58:00,1.49395,1.49395,1.49364,1.49372,39800000.0
2007-12-05 00:59:00,1.49387,1.49387,1.49363,1.49384,37000000.0
2007-12-05 01:00:00,1.4936,1.49372,1.49351,1.49357,50200001.0
2007-12-05 01:01:00,1.49355,1.49365,1.49345,1.49355,40600000.0
2007-12-05 01:02:00,1.49355,1.49355,1.49308,1.49308,38700000.0
2007-12-05 01:03:00,1.4935,1.49351,1.49317,1.49348,36400000.0
2007-12-05 01:04:00,1.49341,1.49347,1.49327,1.49338,37200000.0
2007-12-05 01:05:00,1.49346,1.49369,1.49333,1.49356,48500000.0
2007-12-05 01:06:00,1.49368,1.49373,1.49344,1.49368,51600000.0
2007-12-05 01:07:00,1.49387,1.49395,1.49366,1.49381,28600000.0
2007-12-05 01:08:00,1.49386,1.49403,1.49359,1.49359,39400001.0
2007-12-05 01:09:00,1.49388,1.49393,1.49368,1.49368,23400000.0
2007-12-05 01:10:00,1.49341,1.49363,1.49321,1.4935,38000000.0
2007-12-05 01:11:00,1.49344,1.49349,1.49333,1.49349,23200000.0
2007-12-05 01:12:00,1.49319,1.49319,1.49273,1.4929,37900000.0
2007-12-05 01:13:00,1.49294,1.49299,1.4926,1.49299,31000000.0
2007-12-05 01:14:00,1.49267,1.49267,1.49228,1.4924,30200000.0
2007-12-05 01:15:00,1.49231,1.49231,1.49188,1.49188,32700000.0
2007-12-05 01:16:00,1.49167,1.49188,1.49146,1.4916,69500000.0
2007-12-05 01:17:00,1.49186,1.492,1.49165,1.49199,41100000.0
2007-12-05 01:18:00,1.492,1.49211,1.49172,1.49211,32800000.0
2007-12-05 01:19:00,1.4919,1.49222,1.49179,1.49204,80300000.0
2007-12-05 01:20:00,1.49206,1.49206,1.49143,1.49199,40200000.0
2007-12-05 01:21:00,1.49173,1.49206,1.49171,1.49181,31800000.0
2007-12-05 01:22:00,1.49182,1.49184,1.49146,1.49181,26600000.0
2007-12-05 01:23:00,1.49176,1.49188,1.49142,1.49142,35400000.0
2007-12-05 01:24:00,1.49162,1.49163,1.49145,1.49163,28000000.0
2007-12-05 01:25:00,1.49151,1.49159,1.49112,1.49135,45800000.0
2007-12-05 01:26:00,1.49149,1.49149,1.49087,1.49087,35200000.0
2007-12-05 01:27:00,1.49069,1.49073,1.49002,1.49042,33100000.0
2007-12-05 01:28:00,1.49032,1.49032,1.48975,1.49003,38600000.0
2007-12-05 01:29:00,1.49006,1.49011,1.48996,1.49002,28000000.0
2007-12-05 01:30:00,1.49004,1.49029,1.48954,1.49029,41100000.0
2007-12-05 01:31:00,1.49045,1.49084,1.49038,1.49084,40000000.0
2007-12-05 01:32:00,1.49099,1.49171,1.49099,1.49154,46700000.0
2007-12-05 01:33:00,1.49162,1.4918,1.49139,1.49139,23400000.0
2007-12-05 01:34:00,1.49115,1.49121,1.49078,1.4911,30400000.0
2007-12-05 01:35:00,1.49104,1.49129,1.49093,1.49093,48600000.0
2007-12-05 01:36:00,1.49113,1.49156,1.491,1.49143,40200000.0
2007-12-05 01:37:00,1.49147,1.49147,1.49107,1.49127,38800000.0
2007-12-05 01:38:00,1.49138,1.49139,1.4912,1.4912,40700001.0
2007-12-05 01:39:00,1.49136,1.49144,1.49103,1.49136,40400000.0
2007-12-05 01:40:00,1.49131,1.49145,1.49121,1.49145,37000000.0
2007-12-05 01:41:00,1.49154,1.49176,1.49151,1.49153,56300000.0
2007-12-05 01:42:00,1.49175,1.49178,1.49139,1.49164,35100000.0
2007-12-05 01:43:00,1.49172,1.49189,1.49158,1.49176,33600000.0
2007-12-05 01:44:00,1.49169,1.49171,1.49133,1.49157,19800000.0
2007-12-05 01:45:00,1.49154,1.49169,1.49143,1.49155,44100000.0
2007-12-05 01:46:00,1.49154,1.49194,1.49154,1.49159,29200000.0
2007-12-05 01:47:00,1.49164,1.49214,1.49164,1.49198,27100000.0
2007-12-05 01:48:00,1.49225,1.49239,1.49182,1.49182,34900000.0
2007-12-05 01:49:00,1.49218,1.49236,1.49168,1.49217,29400000.0
2007-12-05 01:50:00,1.49202,1.49248,1.49174,1.49248,39200000.0
2007-12-05 01:51:00,1.4923,1.49385,1.49225,1.49368,28500000.0
2007-12-05 01:52:00,1.49395,1.49499,1.49395,1.49404,58600001.0
2007-12-05 01:53:00,1.49396,1.49402,1.49366,1.49366,36200000.0
2007-12-05 01:54:00,1.49379,1.49404,1.49379,1.49397,35300000.0
2007-12-05 01:55:00,1.49394,1.49414,1.4938,1.4938,32700000.0
2007-12-05 01:56:00,1.49388,1.49388,1.49353,1.49364,35800000.0
2007-12-05 01:57:00,1.49347,1.49392,1.49347,1.49392,46600001.0
2007-12-05 01:58:00,1.49383,1.49383,1.49331,1.49343,85700000.0
2007-12-05 01:59:00,1.49374,1.49382,1.49362,1.49362,49400000.0
2007-12-05 02:00:00,1.49373,1.49389,1.49361,1.49364,28200000.0
2007-12-05 02:01:00,1.49326,1.49326,1.49302,1.49303,41000000.0
2007-12-05 02:02:00,1.49321,1.49364,1.49313,1.4934,104200001.0
2007-12-05 02:03:00,1.49344,1.49366,1.49308,1.49326,83700000.0
2007-12-05 02:04:00,1.49324,1.49327,1.49302,1.49314,57300000.0
2007-12-05 02:05:00,1.49316,1.49316,1.49295,1.49316,81000000.0
2007-12-05 02:06:00,1.49329,1.49337,1.493,1.49336,77300000.0
2007-12-05 02:07:00,1.49335,1.49356,1.49297,1.49318,226100000.0
2007-12-05 02:08:00,1.49316,1.49343,1.49298,1.49343,58200000.0
2007-12-05 02:09:00,1.49353,1.49353,1.49273,1.4933,194900000.0
2007-12-05 02:10:00,1.49337,1.49392,1.49326,1.49385,126100000.0
2007-12-05 02:11:00,1.49395,1.49427,1.49395,1.49427,45000000.0
2007-12-05 02:12:00,1.4943,1.4943,1.494,1.49406,68000000.0
2007-12-05 02:13:00,1.49414,1.4945,1.4941,1.4945,57900000.0
2007-12-05 02:14:00,1.4946,1.4946,1.49421,1.4945,178000001.0
2007-12-05 02:15:00,1.49449,1.49458,1.49426,1.49426,219100000.0
2007-12-05 02:16:00,1.49454,1.49468,1.49436,1.49468,40000000.0
2007-12-05 02:17:00,1.49439,1.49478,1.49408,1.49418,178900000.0
2007-12-05 02:18:00,1.49441,1.49455,1.49386,1.49448,39000000.0
2007-12-05 02:19:00,1.49464,1.49467,1.49422,1.49435,46800000.0
2007-12-05 02:20:00,1.49471,1.49477,1.49452,1.49471,34200000.0
2007-12-05 02:21:00,1.49452,1.49452,1.4941,1.49445,44400000.0
2007-12-05 02:22:00,1.49412,1.49427,1.4938,1.4938,30400000.0
2007-12-05 02:23:00,1.49377,1.49377,1.49325,1.49325,35600000.0
2007-12-05 02:24:00,1.49297,1.49316,1.49296,1.49316,39000000.0
2007-12-05 02:25:00,1.49312,1.49328,1.49302,1.49312,76000000.0
2007-12-05 02:26:00,1.49301,1.4933,1.49267,1.4933,96000000.0
2007-12-05 02:27:00,1.49332,1.49332,1.49309,1.49319,50000000.0
2007-12-05 02:28:00,1.49311,1.49311,1.49288,1.49288,45800000.0
2007-12-05 02:29:00,1.49284,1.49284,1.49227,1.4926,41400000.0
2007-12-05 02:30:00,1.4926,1.49265,1.49246,1.4925,34200000.0
2007-12-05 02:31:00,1.49226,1.4924,1.49189,1.49189,50400000.0
2007-12-05 02:32:00,1.49211,1.49218,1.49173,1.49199,53500000.0
2007-12-05 02:33:00,1.49193,1.4924,1.49184,1.49219,193300000.0
2007-12-05 02:34:00,1.49253,1.49265,1.49241,1.49259,51800000.0
2007-12-05 02:35:00,1.49245,1.49251,1.49172,1.49221,85800000.0
2007-12-05 02:36:00,1.4926,1.49276,1.49254,1.49273,40200000.0
2007-12-05 02:37:00,1.49266,1.49294,1.49266,1.49284,75200000.0
2007-12-05 02:38:00,1.49294,1.49318,1.49287,1.49287,59400001.0
2007-12-05 02:39:00,1.49307,1.49328,1.49288,1.4932,43500000.0
2007-12-05 02:40:00,1.49364,1.49383,1.49349,1.49383,24000000.0
2007-12-05 02:41:00,1.49382,1.49401,1.49378,1.49378,33200000.0
2007-12-05 02:42:00,1.49402,1.49421,1.49402,1.49421,37400000.0
2007-12-05 02:43:00,1.49413,1.49426,1.49405,1.49426,48700000.0
2007-12-05 02:44:00,1.49406,1.49415,1.49382,1.49415,48000001.0
2007-12-05 02:45:00,1.49366,1.49366,1.49327,1.49351,41000000.0
2007-12-05 02:46:00,1.49358,1.49374,1.49349,1.49363,145200000.0
2007-12-05 02:47:00,1.49379,1.4944,1.49379,1.49409,232100001.0
2007-12-05 02:48:00,1.49395,1.49413,1.49384,1.49391,117200000.0
2007-12-05 02:49:00,1.49383,1.49419,1.4937,1.4937,79700000.0
2007-12-05 02:50:00,1.49393,1.49419,1.49363,1.49419,123200000.0
2007-12-05 02:51:00,1.4939,1.49405,1.49374,1.49405,63600000.0
2007-12-05 02:52:00,1.49402,1.4942,1.49399,1.49408,70300000.0
2007-12-05 02:53:00,1.49414,1.49435,1.4941,1.49426,25600000.0
2007-12-05 02:54:00,1.49452,1.49501,1.49452,1.49496,32800000.0
2007-12-05 02:55:00,1.49504,1.49521,1.49476,1.49504,39600000.0
2007-12-05 02:56:00,1.4947,1.49482,1.49467,1.49477,75200000.0
2007-12-05 02:57:00,1.49482,1.4949,1.49477,1.4949,58000001.0
2007-12-05 02:58:00,1.49482,1.49488,1.4947,1.49472,46000000.0
2007-12-05 02:59:00,1.49454,1.49468,1.49443,1.49446,112899998.0
2007-12-05 03:00:00,1.49453,1.49457,1.49434,1.49443,121200000.0
2007-12-05 03:01:00,1.49442,1.49456,1.49432,1.49432,47700000.0
2007-12-05 03:02:00,1.49424,1.49431,1.49418,1.49431,28600000.0
2007-12-05 03:03:00,1.49431,1.49446,1.49428,1.4943,95499999.0
2007-12-05 03:04:00,1.4943,1.49474,1.4942,1.49471,47800000.0
2007-12-05 03:05:00,1.49435,1.49454,1.49435,1.49443,49400000.0
2007-12-05 03:06:00,1.49444,1.49465,1.49429,1.4946,79000002.0
2007-12-05 03:07:00,1.49452,1.49491,1.49426,1.49471,112300001.0
2007-12-05 03:08:00,1.49466,1.49466,1.49417,1.49417,80000000.0
2007-12-05 03:09:00,1.49455,1.49483,1.49441,1.49479,32800000.0
2007-12-05 03:10:00,1.49435,1.49488,1.49435,1.49488,33000000.0
2007-12-05 03:11:00,1.49447,1.49465,1.49442,1.4946,51500000.0
2007-12-05 03:12:00,1.49451,1.49494,1.49438,1.49459,45500000.0
2007-12-05 03:13:00,1.49442,1.49486,1.49423,1.49452,56100000.0
2007-12-05 03:14:00,1.49441,1.49441,1.49365,1.49415,45900000.0
2007-12-05 03:15:00,1.49382,1.49419,1.49382,1.49399,40000000.0
2007-12-05 03:16:00,1.49392,1.49408,1.49368,1.49405,45600000.0
2007-12-05 03:17:00,1.49428,1.49466,1.49379,1.49439,48900000.0
2007-12-05 03:18:00,1.49436,1.49459,1.49406,1.49455,36500000.0
2007-12-05 03:19:00,1.49429,1.49436,1.49387,1.49402,56800000.0
2007-12-05 03:20:00,1.49384,1.49447,1.49384,1.49447,49000000.0
2007-12-05 03:21:00,1.49415,1.49424,1.49413,1.49424,47400000.0
2007-12-05 03:22:00,1.49427,1.49457,1.49409,1.49457,56800000.0
2007-12-05 03:23:00,1.49462,1.4947,1.4945,1.49467,105400001.0
2007-12-05 03:24:00,1.49454,1.49458,1.49445,1.4945,77000001.0
2007-12-05 03:25:00,1.49486,1.49486,1.49429,1.49447,33900000.0
2007-12-05 03:26:00,1.49444,1.49458,1.49428,1.49458,133500000.0
2007-12-05 03:27:00,1.49425,1.49473,1.49425,1.49465,105200000.0
2007-12-05 03:28:00,1.49472,1.49475,1.49451,1.49472,38000000.0
2007-12-05 03:29:00,1.49478,1.4949,1.49469,1.4947,34800000.0
2007-12-05 03:30:00,1.49465,1.49471,1.4944,1.49471,74800000.0
2007-12-05 03:31:00,1.49474,1.49527,1.49474,1.49527,41200000.0
2007-12-05 03:32:00,1.4952,1.4955,1.49503,1.4955,51200000.0
2007-12-05 03:33:00,1.49522,1.49538,1.49522,1.49522,33000000.0
2007-12-05 03:34:00,1.49521,1.49545,1.49421,1.49424,30200000.0
2007-12-05 03:35:00,1.49426,1.49433,1.49407,1.49426,91000000.0
2007-12-05 03:36:00,1.49437,1.49463,1.49422,1.49451,71100000.0
2007-12-05 03:37:00,1.49421,1.49421,1.49345,1.49388,43100000.0
2007-12-05 03:38:00,1.49414,1.49418,1.49378,1.49389,35400000.0
2007-12-05 03:39:00,1.49353,1.49356,1.49331,1.4934,68600001.0
2007-12-05 03:40:00,1.49331,1.49389,1.49304,1.4938,102400000.0
2007-12-05 03:41:00,1.493,1.49316,1.49299,1.493,84700000.0
2007-12-05 03:42:00,1.49324,1.49351,1.49324,1.49351,70200000.0
2007-12-05 03:43:00,1.49321,1.49328,1.49313,1.49313,20800000.0
2007-12-05 03:44:00,1.49329,1.49344,1.49326,1.49344,20400000.0
2007-12-05 03:45:00,1.49341,1.4937,1.4934,1.4937,32800000.0
2007-12-05 03:46:00,1.49331,1.49331,1.49301,1.49301,41600000.0
2007-12-05 03:47:00,1.49304,1.4932,1.49304,1.49306,42700000.0
2007-12-05 03:48:00,1.49347,1.49361,1.49332,1.49357,28000000.0
2007-12-05 03:49:00,1.49351,1.49351,1.49311,1.49313,36000000.0
2007-12-05 03:50:00,1.49338,1.49348,1.49297,1.49303,116100000.0
2007-12-05 03:51:00,1.49328,1.4933,1.49314,1.49317,46000000.0
2007-12-05 03:52:00,1.4932,1.4932,1.4929,1.49298,93900000.0
2007-12-05 03:53:00,1.49296,1.49307,1.49288,1.49301,56200000.0
2007-12-05 03:54:00,1.49298,1.49344,1.49296,1.49344,41900000.0
2007-12-05 03:55:00,1.49303,1.4933,1.49288,1.4933,170500002.0
2007-12-05 03:56:00,1.49315,1.49315,1.49272,1.49304,295400000.0
2007-12-05 03:57:00,1.49305,1.49323,1.49293,1.49323,145400001.0
2007-12-05 03:58:00,1.49332,1.49443,1.49332,1.49344,216600000.0
2007-12-05 03:59:00,1.49368,1.49403,1.49367,1.49386,164900000.0
2007-12-05 04:00:00,1.49393,1.49406,1.49381,1.49381,70600000.0
2007-12-05 04:01:00,1.49371,1.49415,1.49358,1.49415,164100001.0
2007-12-05 04:02:00,1.49437,1.49463,1.49425,1.49429,174800003.0
2007-12-05 04:03:00,1.49423,1.49444,1.4942,1.49423,104800000.0
2007-12-05 04:04:00,1.49438,1.49453,1.49438,1.49452,120900000.0
2007-12-05 04:05:00,1.49445,1.49507,1.49443,1.49503,210200000.0
2007-12-05 04:06:00,1.49463,1.49516,1.49463,1.49483,99700000.0
2007-12-05 04:07:00,1.49498,1.4951,1.49477,1.49477,144200001.0
2007-12-05 04:08:00,1.49484,1.49523,1.49484,1.49513,50600000.0
2007-12-05 04:09:00,1.49524,1.49524,1.49488,1.49511,19400000.0
2007-12-05 04:10:00,1.49512,1.49525,1.49486,1.49505,104900000.0
2007-12-05 04:11:00,1.49521,1.4955,1.49503,1.49519,58200000.0
2007-12-05 04:12:00,1.495,1.49585,1.49494,1.49585,68100000.0
2007-12-05 04:13:00,1.49586,1.496,1.4957,1.49578,66600000.0
2007-12-05 04:14:00,1.49575,1.49598,1.49535,1.49598,77700000.0
2007-12-05 04:15:00,1.49651,1.49664,1.49618,1.49626,73800000.0
2007-12-05 04:16:00,1.49619,1.4963,1.49589,1.4959,81200001.0
2007-12-05 04:17:00,1.49584,1.49598,1.49584,1.49585,49900000.0
2007-12-05 04:18:00,1.4957,1.49577,1.49527,1.49527,113900000.0
2007-12-05 04:19:00,1.49531,1.49553,1.49523,1.49544,71200000.0
2007-12-05 04:20:00,1.49545,1.49568,1.49541,1.49545,143500000.0
2007-12-05 04:21:00,1.49545,1.49556,1.49535,1.49549,32400000.0
2007-12-05 04:22:00,1.49604,1.49611,1.49558,1.49569,50200001.0
2007-12-05 04:23:00,1.49561,1.49567,1.49554,1.49563,36100000.0
2007-12-05 04:24:00,1.49549,1.49555,1.49522,1.49522,137700000.0
2007-12-05 04:25:00,1.49523,1.4959,1.49522,1.49542,200200001.0
2007-12-05 04:26:00,1.49543,1.49554,1.49525,1.49525,136500000.0
2007-12-05 04:27:00,1.49552,1.49612,1.49552,1.49612,67600001.0
2007-12-05 04:28:00,1.49614,1.49633,1.49601,1.49601,86400000.0
2007-12-05 04:29:00,1.49579,1.49634,1.49579,1.49634,96800001.0
2007-12-05 04:30:00,1.49595,1.4964,1.49595,1.49632,87700000.0
2007-12-05 04:31:00,1.49626,1.49634,1.49599,1.49634,101500001.0
2007-12-05 04:32:00,1.49652,1.49665,1.49626,1.49665,45700000.0
2007-12-05 04:33:00,1.49671,1.49671,1.49604,1.49641,37600000.0
2007-12-05 04:34:00,1.49649,1.49649,1.49614,1.49624,43300000.0
2007-12-05 04:35:00,1.4961,1.4964,1.4961,1.49612,64100000.0
2007-12-05 04:36:00,1.49592,1.49632,1.49552,1.49608,199500000.0
2007-12-05 04:37:00,1.49589,1.49631,1.49583,1.49606,129800000.0
2007-12-05 04:38:00,1.49599,1.49599,1.49591,1.49591,47000000.0
2007-12-05 04:39:00,1.49566,1.49597,1.49539,1.49539,52800000.0
2007-12-05 04:40:00,1.4954,1.49577,1.4954,1.49562,26200000.0
2007-12-05 04:41:00,1.49541,1.49605,1.49541,1.49566,49000000.0
2007-12-05 04:42:00,1.49536,1.49558,1.49536,1.4955,79900000.0
2007-12-05 04:43:00,1.49544,1.49544,1.49524,1.49528,40600000.0
2007-12-05 04:44:00,1.49524,1.49561,1.49523,1.49557,39000000.0
2007-12-05 04:45:00,1.49555,1.49563,1.49512,1.49526,38000000.0
2007-12-05 04:46:00,1.49523,1.49525,1.49509,1.49513,45300000.0
2007-12-05 04:47:00,1.49512,1.49577,1.49512,1.49577,76100000.0
2007-12-05 04:48:00,1.49566,1.49585,1.49551,1.49556,39200000.0
2007-12-05 04:49:00,1.49548,1.49586,1.49528,1.49528,84100000.0
2007-12-05 04:50:00,1.49569,1.49575,1.49551,1.49575,24400000.0
2007-12-05 04:51:00,1.49518,1.4952,1.49509,1.49512,38200001.0
2007-12-05 04:52:00,1.49538,1.49551,1.49505,1.49541,38400000.0
2007-12-05 04:53:00,1.49586,1.49602,1.49537,1.49541,38000000.0
2007-12-05 04:54:00,1.49526,1.49528,1.49505,1.49505,35600000.0
2007-12-05 04:55:00,1.49538,1.49587,1.49504,1.49587,39800000.0
2007-12-05 04:56:00,1.49539,1.49596,1.49539,1.49596,14200000.0
2007-12-05 04:57:00,1.49575,1.49613,1.49572,1.49572,58700001.0
2007-12-05 04:58:00,1.49606,1.49626,1.49574,1.49596,29200000.0
2007-12-05 04:59:00,1.49599,1.49644,1.49597,1.49597,101400000.0
2007-12-05 05:00:00,1.49612,1.49633,1.49612,1.49633,24300000.0
2007-12-05 05:01:00,1.49629,1.49644,1.49616,1.49616,34200000.0
2007-12-05 05:02:00,1.49616,1.49619,1.49591,1.49605,53600001.0
2007-12-05 05:03:00,1.49584,1.49609,1.49574,1.49602,125600000.0
2007-12-05 05:04:00,1.49603,1.49603,1.49559,1.49565,219600001.0
2007-12-05 05:05:00,1.49568,1.49605,1.49568,1.49601,219500002.0
2007-12-05 05:06:00,1.49606,1.49626,1.49589,1.49589,154200000.0
2007-12-05 05:07:00,1.49596,1.49596,1.49545,1.49568,258500000.0
2007-12-05 05:08:00,1.49581,1.49621,1.49568,1.49582,290900001.0
2007-12-05 05:09:00,1.49576,1.49611,1.49573,1.49573,205300001.0
2007-12-05 05:10:00,1.49565,1.49585,1.49565,1.49585,259400001.0
2007-12-05 05:11:00,1.49579,1.4958,1.49558,1.49559,162700002.0
2007-12-05 05:12:00,1.49564,1.49573,1.49562,1.49564,119400000.0
2007-12-05 05:13:00,1.49571,1.49596,1.4957,1.4957,144500000.0
2007-12-05 05:14:00,1.49563,1.4958,1.49562,1.49567,195800000.0
2007-12-05 05:15:00,1.49555,1.49573,1.49552,1.49568,203200000.0
2007-12-05 05:16:00,1.49574,1.49586,1.49564,1.49576,224000001.0
2007-12-05 05:17:00,1.49586,1.49603,1.49567,1.49593,160800001.0
2007-12-05 05:18:00,1.49587,1.49597,1.49571,1.4958,243100000.0
2007-12-05 05:19:00,1.49556,1.49588,1.49543,1.49549,274300000.0
2007-12-05 05:20:00,1.4954,1.49557,1.49532,1.49544,266000000.0
2007-12-05 05:21:00,1.49546,1.49592,1.49546,1.49568,279600000.0
2007-12-05 05:22:00,1.49562,1.49571,1.49554,1.49559,186800000.0
2007-12-05 05:23:00,1.49536,1.49552,1.49536,1.49552,142100000.0
2007-12-05 05:24:00,1.49543,1.4955,1.49533,1.49537,141400000.0
2007-12-05 05:25:00,1.49544,1.49582,1.49544,1.49558,249200000.0
2007-12-05 05:26:00,1.49557,1.49565,1.49545,1.49564,125500000.0
2007-12-05 05:27:00,1.49585,1.49585,1.49535,1.4957,165200000.0
2007-12-05 05:28:00,1.49569,1.49573,1.49537,1.49557,216300001.0
2007-12-05 05:29:00,1.49544,1.49579,1.49539,1.49562,325400003.0
2007-12-05 05:30:00,1.49552,1.49584,1.49545,1.49556,159200000.0
2007-12-05 05:31:00,1.49569,1.49602,1.49558,1.49577,70900000.0
2007-12-05 05:32:00,1.4961,1.49647,1.4961,1.49638,214300001.0
2007-12-05 05:33:00,1.4963,1.4963,1.49602,1.49604,197500001.0
2007-12-05 05:34:00,1.49611,1.49648,1.49599,1.49608,241000000.0
2007-12-05 05:35:00,1.49605,1.49651,1.49605,1.49611,278700000.0
2007-12-05 05:36:00,1.49598,1.4962,1.49585,1.49585,170000001.0
2007-12-05 05:37:00,1.49581,1.49598,1.49576,1.49583,193600000.0
2007-12-05 05:38:00,1.49604,1.49627,1.496,1.49626,161600000.0
2007-12-05 05:39:00,1.4963,1.49641,1.49616,1.4962,164200000.0
2007-12-05 05:40:00,1.49602,1.49645,1.49596,1.49614,208600001.0
2007-12-05 05:41:00,1.49636,1.49641,1.49608,1.49626,124300000.0
2007-12-05 05:42:00,1.49621,1.49631,1.49612,1.49617,225300000.0
2007-12-05 05:43:00,1.49619,1.49637,1.4961,1.4961,133399999.0
2007-12-05 05:44:00,1.49612,1.49628,1.49598,1.49613,99200000.0
2007-12-05 05:45:00,1.49629,1.49675,1.49623,1.49633,119500001.0
2007-12-05 05:46:00,1.49634,1.49647,1.49625,1.49642,190100000.0
2007-12-05 05:47:00,1.49644,1.49644,1.49612,1.49618,187500000.0
2007-12-05 05:48:00,1.49608,1.4963,1.4959,1.49603,278000001.0
2007-12-05 05:49:00,1.49605,1.49624,1.49584,1.49588,204500000.0
2007-12-05 05:50:00,1.49596,1.49652,1.49596,1.49636,238200000.0
2007-12-05 05:51:00,1.49642,1.49642,1.4962,1.4962,155000000.0
2007-12-05 05:52:00,1.49619,1.4964,1.49619,1.49637,222000000.0
2007-12-05 05:53:00,1.49635,1.49658,1.49629,1.49631,94700000.0
2007-12-05 05:54:00,1.49626,1.49648,1.49612,1.49643,194800000.0
2007-12-05 05:55:00,1.49643,1.49668,1.49634,1.49646,205800000.0
2007-12-05 05:56:00,1.49663,1.49686,1.49654,1.49659,103100000.0
2007-12-05 05:57:00,1.49645,1.4965,1.49628,1.49628,187900000.0
2007-12-05 05:58:00,1.49628,1.49658,1.49617,1.49654,158800001.0
2007-12-05 05:59:00,1.49659,1.49659,1.49599,1.49623,78100000.0
2007-12-05 06:00:00,1.49623,1.49641,1.4961,1.49631,250200001.0
2007-12-05 06:01:00,1.49626,1.49641,1.49612,1.49624,169900001.0
2007-12-05 06:02:00,1.49632,1.49679,1.49632,1.49663,325300002.0
2007-12-05 06:03:00,1.49691,1.49691,1.49646,1.49646,59200000.0
2007-12-05 06:04:00,1.49621,1.49628,1.49593,1.49617,163500001.0
2007-12-05 06:05:00,1.49625,1.49641,1.49597,1.496,379400000.0
2007-12-05 06:06:00,1.49607,1.49655,1.49601,1.49644,77000000.0
2007-12-05 06:07:00,1.49651,1.49678,1.49644,1.49647,281300000.0
2007-12-05 06:08:00,1.49643,1.49678,1.49643,1.49653,508300001.0
2007-12-05 06:09:00,1.49641,1.49683,1.49641,1.49651,411100002.0
2007-12-05 06:10:00,1.49655,1.49655,1.496,1.49611,287000001.0
2007-12-05 06:11:00,1.49609,1.49616,1.49584,1.49584,445000002.0
2007-12-05 06:12:00,1.49586,1.49612,1.49575,1.49594,287099999.0
2007-12-05 06:13:00,1.49579,1.49596,1.49555,1.49576,318200000.0
2007-12-05 06:14:00,1.49582,1.49589,1.49551,1.49551,349500001.0
2007-12-05 06:15:00,1.49568,1.4957,1.49513,1.49543,164500000.0
2007-12-05 06:16:00,1.49544,1.49561,1.49529,1.49535,233200003.0
2007-12-05 06:17:00,1.49521,1.49535,1.49509,1.49526,153600000.0
2007-12-05 06:18:00,1.4953,1.49552,1.4953,1.49535,236200000.0
2007-12-05 06:19:00,1.49528,1.49551,1.49528,1.49535,167300001.0
2007-12-05 06:20:00,1.49522,1.49543,1.49514,1.49518,265000000.0
2007-12-05 06:21:00,1.49527,1.49537,1.49506,1.49528,259400000.0
2007-12-05 06:22:00,1.49523,1.49555,1.49517,1.4953,253300000.0
2007-12-05 06:23:00,1.49526,1.49526,1.49503,1.49521,339999998.0
2007-12-05 06:24:00,1.49512,1.4953,1.49507,1.49521,366999999.0
2007-12-05 06:25:00,1.49519,1.49527,1.49508,1.49522,242200001.0
2007-12-05 06:26:00,1.4951,1.49532,1.49508,1.49522,312100002.0
2007-12-05 06:27:00,1.49522,1.49535,1.49517,1.49525,347700002.0
2007-12-05 06:28:00,1.49515,1.49555,1.49512,1.49536,343700001.0
2007-12-05 06:29:00,1.49526,1.49537,1.49516,1.49521,84200001.0
2007-12-05 06:30:00,1.49517,1.49533,1.49513,1.49524,270700000.0
2007-12-05 06:31:00,1.49527,1.49578,1.49527,1.49549,174400003.0
2007-12-05 06:32:00,1.49542,1.49556,1.49542,1.49545,176300000.0
2007-12-05 06:33:00,1.49553,1.49562,1.49537,1.49547,320500001.0
2007-12-05 06:34:00,1.49552,1.49568,1.49544,1.49555,234000001.0
2007-12-05 06:35:00,1.49549,1.4957,1.49543,1.49552,149500000.0
2007-12-05 06:36:00,1.49545,1.49557,1.49545,1.49548,70600000.0
2007-12-05 06:37:00,1.49545,1.49557,1.49545,1.49548,200100001.0
2007-12-05 06:38:00,1.49557,1.49588,1.49552,1.49567,103000000.0
2007-12-05 06:39:00,1.49546,1.49558,1.49523,1.49535,42000000.0
2007-12-05 06:40:00,1.49539,1.49544,1.4952,1.49535,127400001.0
2007-12-05 06:41:00,1.49534,1.49541,1.49522,1.49529,173400000.0
2007-12-05 06:42:00,1.49519,1.49531,1.49505,1.49514,284100001.0
2007-12-05 06:43:00,1.49493,1.49494,1.49472,1.49472,175300000.0
2007-12-05 06:44:00,1.49485,1.49541,1.49466,1.49534,355299999.0
2007-12-05 06:45:00,1.49548,1.49548,1.49514,1.49536,251300001.0
2007-12-05 06:46:00,1.49533,1.4956,1.49524,1.49524,259800001.0
2007-12-05 06:47:00,1.49525,1.49546,1.49514,1.49515,235000000.0
2007-12-05 06:48:00,1.49488,1.49532,1.49488,1.49516,42200000.0
2007-12-05 06:49:00,1.49525,1.49543,1.49509,1.49521,260300001.0
2007-12-05 06:50:00,1.49536,1.49536,1.4951,1.49533,21000000.0
2007-12-05 06:51:00,1.49521,1.49543,1.49516,1.49528,239800000.0
2007-12-05 06:52:00,1.49533,1.49539,1.49506,1.49526,208800000.0
2007-12-05 06:53:00,1.49542,1.49564,1.49532,1.49549,261800000.0
2007-12-05 06:54:00,1.49576,1.49576,1.4953,1.49546,431500000.0
2007-12-05 06:55:00,1.49563,1.49578,1.49554,1.49569,330300002.0
2007-12-05 06:56:00,1.4959,1.49602,1.4959,1.49602,3200000.0
2007-12-05 06:57:00,1.49607,1.49609,1.49602,1.49603,82300000.0
2007-12-05 06:58:00,1.49598,1.4962,1.49582,1.49617,230500000.0
2007-12-05 06:59:00,1.49626,1.49673,1.49618,1.49668,286200000.0
2007-12-05 07:00:00,1.49689,1.49748,1.49657,1.49685,120400000.0
2007-12-05 07:01:00,1.4968,1.49718,1.49644,1.49663,312700001.0
2007-12-05 07:02:00,1.49655,1.4971,1.49655,1.49702,406400002.0
2007-12-05 07:03:00,1.49722,1.4977,1.49722,1.49757,147700000.0
2007-12-05 07:04:00,1.49757,1.49791,1.49757,1.49767,318300002.0
2007-12-05 07:05:00,1.49756,1.49756,1.49698,1.49725,138700000.0
2007-12-05 07:06:00,1.49726,1.49728,1.49698,1.49699,200200000.0
2007-12-05 07:07:00,1.49698,1.49725,1.49638,1.49725,202600000.0
2007-12-05 07:08:00,1.4973,1.49739,1.49692,1.49705,252000000.0
2007-12-05 07:09:00,1.49707,1.49751,1.497,1.49731,193600000.0
2007-12-05 07:10:00,1.49736,1.49743,1.49696,1.49702,427100001.0
2007-12-05 07:11:00,1.49688,1.497,1.49682,1.49682,369400001.0
2007-12-05 07:12:00,1.49688,1.49741,1.49688,1.49735,270900000.0
2007-12-05 07:13:00,1.49733,1.49733,1.49677,1.49682,255000000.0
2007-12-05 07:14:00,1.49679,1.49694,1.49677,1.49682,495800001.0
2007-12-05 07:15:00,1.49669,1.49698,1.49643,1.49669,225400000.0
2007-12-05 07:16:00,1.49655,1.49671,1.49651,1.49671,192600000.0
2007-12-05 07:17:00,1.49666,1.49666,1.49637,1.49641,250500000.0
2007-12-05 07:18:00,1.4966,1.49697,1.4966,1.49685,513300005.0
2007-12-05 07:19:00,1.49685,1.49714,1.4968,1.49714,344700002.0
2007-12-05 07:20:00,1.49714,1.49729,1.49698,1.49703,446000001.0
2007-12-05 07:21:00,1.49697,1.49739,1.49696,1.49739,292000001.0
2007-12-05 07:22:00,1.4975,1.49778,1.49748,1.49754,325500000.0
2007-12-05 07:23:00,1.49753,1.49758,1.49729,1.49753,446900000.0
2007-12-05 07:24:00,1.49746,1.4976,1.49744,1.49748,284400000.0
2007-12-05 07:25:00,1.49758,1.49759,1.49734,1.49759,350400001.0
2007-12-05 07:26:00,1.49768,1.49793,1.49759,1.49764,317900002.0
2007-12-05 07:27:00,1.49765,1.49787,1.49757,1.49785,169900002.0
2007-12-05 07:28:00,1.49789,1.49796,1.49769,1.49771,195500000.0
2007-12-05 07:29:00,1.49758,1.49766,1.49736,1.4974,205900001.0
2007-12-05 07:30:00,1.49747,1.49789,1.49747,1.49789,508399999.0
2007-12-05 07:31:00,1.49776,1.49783,1.49704,1.4971,262300001.0
2007-12-05 07:32:00,1.497,1.49767,1.497,1.49709,544599999.0
2007-12-05 07:33:00,1.497,1.49719,1.49693,1.49704,374300001.0
2007-12-05 07:34:00,1.49698,1.49711,1.49686,1.49696,253900001.0
2007-12-05 07:35:00,1.49703,1.49709,1.49681,1.49686,248500001.0
2007-12-05 07:36:00,1.49676,1.49695,1.49667,1.4968,336200000.0
2007-12-05 07:37:00,1.49686,1.497,1.49675,1.49681,186200001.0
2007-12-05 07:38:00,1.49681,1.49716,1.49676,1.497,28800000.0
2007-12-05 07:39:00,1.49693,1.49714,1.49692,1.4971,417100000.0
2007-12-05 07:40:00,1.49705,1.49715,1.49689,1.49705,326700001.0
2007-12-05 07:41:00,1.49706,1.49725,1.497,1.49718,574400000.0
2007-12-05 07:42:00,1.4972,1.49727,1.49705,1.49721,293600000.0
2007-12-05 07:43:00,1.49721,1.49732,1.4971,1.4972,218900000.0
2007-12-05 07:44:00,1.49723,1.49723,1.49694,1.49708,364700000.0
2007-12-05 07:45:00,1.49718,1.49723,1.49701,1.49705,366900002.0
2007-12-05 07:46:00,1.49701,1.49731,1.49701,1.49707,417700000.0
2007-12-05 07:47:00,1.49705,1.49716,1.49678,1.49703,643200001.0
2007-12-05 07:48:00,1.49707,1.49731,1.49703,1.49718,666300000.0
2007-12-05 07:49:00,1.49718,1.49718,1.49675,1.49691,705700002.0
2007-12-05 07:50:00,1.4969,1.49715,1.49675,1.49707,574200000.0
2007-12-05 07:51:00,1.49718,1.49728,1.49695,1.49719,604500002.0
2007-12-05 07:52:00,1.49744,1.49744,1.49714,1.4972,386600000.0
2007-12-05 07:53:00,1.49727,1.49742,1.49694,1.49726,593200001.0
2007-12-05 07:54:00,1.49728,1.49733,1.49704,1.49704,425700001.0
2007-12-05 07:55:00,1.497,1.4972,1.49698,1.49705,387400002.0
2007-12-05 07:56:00,1.49721,1.49729,1.49683,1.49724,699100001.0
2007-12-05 07:57:00,1.49735,1.49779,1.49733,1.49748,667100002.0
2007-12-05 07:58:00,1.49753,1.49783,1.49748,1.4976,797700005.0
2007-12-05 07:59:00,1.49754,1.49775,1.49735,1.49756,443800001.0
2007-12-05 08:00:00,1.49749,1.49752,1.49712,1.49729,395800001.0
2007-12-05 08:01:00,1.49721,1.49793,1.49704,1.49704,440400001.0
2007-12-05 08:02:00,1.49698,1.49709,1.49679,1.49684,234000000.0
2007-12-05 08:03:00,1.49691,1.49719,1.49688,1.49694,477300002.0
2007-12-05 08:04:00,1.49705,1.4972,1.49695,1.49717,393000000.0
2007-12-05 08:05:00,1.49711,1.4972,1.49684,1.49699,289700000.0
2007-12-05 08:06:00,1.49711,1.49753,1.49706,1.49739,736200001.0
2007-12-05 08:07:00,1.49749,1.4983,1.49749,1.49827,452000001.0
2007-12-05 08:08:00,1.49836,1.49841,1.49769,1.49841,345300000.0
2007-12-05 08:09:00,1.49885,1.49912,1.49874,1.49885,586500002.0
2007-12-05 08:10:00,1.49878,1.49946,1.49862,1.49897,522300001.0
2007-12-05 08:11:00,1.49889,1.49889,1.49821,1.49823,231000000.0
2007-12-05 08:12:00,1.49827,1.49851,1.49815,1.49817,385200000.0
2007-12-05 08:13:00,1.49784,1.49796,1.49701,1.49762,209600000.0
2007-12-05 08:14:00,1.49766,1.49779,1.49755,1.49761,102700000.0
2007-12-05 08:15:00,1.49751,1.49797,1.49747,1.49786,275600001.0
2007-12-05 08:16:00,1.49786,1.49786,1.49756,1.49756,286300000.0
2007-12-05 08:17:00,1.49768,1.49779,1.49756,1.4976,240600001.0
2007-12-05 08:18:00,1.49768,1.49784,1.49768,1.49774,179000000.0
2007-12-05 08:19:00,1.49769,1.49769,1.49716,1.49719,313500002.0
2007-12-05 08:20:00,1.49754,1.49801,1.49754,1.49789,299500001.0
2007-12-05 08:21:00,1.49792,1.49807,1.49771,1.49785,486700001.0
2007-12-05 08:22:00,1.49796,1.49802,1.49765,1.49778,321600000.0
2007-12-05 08:23:00,1.49772,1.49775,1.4975,1.4975,241000000.0
2007-12-05 08:24:00,1.49744,1.4979,1.49744,1.4979,524400000.0
2007-12-05 08:25:00,1.49809,1.49813,1.49782,1.49782,607599999.0
2007-12-05 08:26:00,1.49776,1.49792,1.49767,1.49791,305100001.0
2007-12-05 08:27:00,1.49793,1.49842,1.49793,1.49826,366600000.0
2007-12-05 08:28:00,1.49823,1.4983,1.49796,1.49822,576700000.0
2007-12-05 08:29:00,1.49815,1.49835,1.49803,1.49817,489600001.0
2007-12-05 08:30:00,1.49795,1.498,1.49754,1.49754,424100001.0
2007-12-05 08:31:00,1.49736,1.49748,1.49717,1.49727,231400000.0
2007-12-05 08:32:00,1.49721,1.49752,1.49707,1.49752,306800001.0
2007-12-05 08:33:00,1.4975,1.4975,1.4972,1.4973,209600000.0
2007-12-05 08:34:00,1.49725,1.4973,1.49707,1.49709,663500002.0
2007-12-05 08:35:00,1.49707,1.49724,1.49694,1.49694,513100000.0
2007-12-05 08:36:00,1.49691,1.49706,1.4967,1.497,400900000.0
2007-12-05 08:37:00,1.49729,1.49758,1.4971,1.49713,313200000.0
2007-12-05 08:38:00,1.4972,1.49739,1.49706,1.49729,296300000.0
2007-12-05 08:39:00,1.49718,1.49734,1.49699,1.49732,479500001.0
2007-12-05 08:40:00,1.49704,1.4975,1.49704,1.49728,350200000.0
2007-12-05 08:41:00,1.4973,1.49758,1.4971,1.49741,550000001.0
2007-12-05 08:42:00,1.49735,1.49748,1.49708,1.49708,421200001.0
2007-12-05 08:43:00,1.49722,1.49771,1.49722,1.49737,294900000.0
2007-12-05 08:44:00,1.49716,1.49743,1.49715,1.49721,461400000.0
2007-12-05 08:45:00,1.49713,1.49723,1.49687,1.49693,641299999.0
2007-12-05 08:46:00,1.49682,1.49699,1.49649,1.49657,751400002.0
2007-12-05 08:47:00,1.49659,1.49677,1.49647,1.49677,557100003.0
2007-12-05 08:48:00,1.49682,1.49692,1.49628,1.4965,383600000.0
2007-12-05 08:49:00,1.4964,1.49668,1.49638,1.49644,533200001.0
2007-12-05 08:50:00,1.49658,1.49669,1.49644,1.49663,577800003.0
2007-12-05 08:51:00,1.49665,1.4969,1.4964,1.49645,592500000.0
2007-12-05 08:52:00,1.49654,1.49679,1.49642,1.4966,599500001.0
2007-12-05 08:53:00,1.49665,1.49706,1.49648,1.49671,477900001.0
2007-12-05 08:54:00,1.49663,1.49667,1.49581,1.49625,698800002.0
2007-12-05 08:55:00,1.49631,1.49642,1.49578,1.49597,586800001.0
2007-12-05 08:56:00,1.49579,1.4959,1.49536,1.49545,534900000.0
2007-12-05 08:57:00,1.49545,1.49613,1.49545,1.49613,511900002.0
2007-12-05 08:58:00,1.49636,1.49654,1.496,1.49615,474000000.0
2007-12-05 08:59:00,1.49628,1.49637,1.49613,1.49619,320300002.0
2007-12-05 09:00:00,1.49612,1.49612,1.49574,1.49574,494000000.0
2007-12-05 09:01:00,1.49569,1.49588,1.49554,1.49576,403500000.0
2007-12-05 09:02:00,1.49562,1.49566,1.49536,1.49549,708100002.0
2007-12-05 09:03:00,1.49549,1.49559,1.49504,1.49519,561700001.0
2007-12-05 09:04:00,1.49509,1.49552,1.49509,1.49525,773600003.0
2007-12-05 09:05:00,1.49517,1.49537,1.49513,1.49527,561800001.0
2007-12-05 09:06:00,1.49512,1.49551,1.49491,1.49531,501900000.0
2007-12-05 09:07:00,1.49544,1.4962,1.49519,1.49611,318000001.0
2007-12-05 09:08:00,1.49644,1.49646,1.4962,1.4962,290600004.0
2007-12-05 09:09:00,1.4963,1.49647,1.49601,1.49622,261000000.0
2007-12-05 09:10:00,1.49612,1.49625,1.49554,1.49554,358000001.0
2007-12-05 09:11:00,1.49556,1.49569,1.49534,1.49542,546700001.0
2007-12-05 09:12:00,1.49528,1.49547,1.49482,1.495,440500000.0
2007-12-05 09:13:00,1.49519,1.49529,1.49478,1.49478,530100001.0
2007-12-05 09:14:00,1.49477,1.49507,1.49469,1.49507,274900000.0
2007-12-05 09:15:00,1.49506,1.49514,1.4948,1.49514,383900001.0
2007-12-05 09:16:00,1.49491,1.49491,1.49425,1.49451,499500000.0
2007-12-05 09:17:00,1.49453,1.49484,1.49444,1.49481,615600001.0
2007-12-05 09:18:00,1.49498,1.49554,1.49498,1.49537,213200000.0
2007-12-05 09:19:00,1.49571,1.49601,1.4956,1.49574,615200003.0
2007-12-05 09:20:00,1.49566,1.49583,1.49554,1.49568,238200000.0
2007-12-05 09:21:00,1.49571,1.4958,1.49521,1.4958,295100001.0
2007-12-05 09:22:00,1.49586,1.49599,1.49572,1.49575,360300001.0
2007-12-05 09:23:00,1.49581,1.49609,1.49547,1.49557,332700000.0
2007-12-05 09:24:00,1.49561,1.49592,1.49538,1.49538,312500000.0
2007-12-05 09:25:00,1.4954,1.49544,1.49526,1.49526,429100001.0
2007-12-05 09:26:00,1.49517,1.49534,1.49494,1.495,601000000.0
2007-12-05 09:27:00,1.49497,1.49528,1.49486,1.49524,400300000.0
2007-12-05 09:28:00,1.49539,1.4956,1.49526,1.49542,486000000.0
2007-12-05 09:29:00,1.49537,1.49537,1.49478,1.49503,496000000.0
2007-12-05 09:30:00,1.49486,1.49522,1.49472,1.49494,676800001.0
2007-12-05 09:31:00,1.49498,1.49519,1.49487,1.49503,360800001.0
2007-12-05 09:32:00,1.49508,1.49521,1.49491,1.49506,402700001.0
2007-12-05 09:33:00,1.49511,1.49513,1.49466,1.49466,280500001.0
2007-12-05 09:34:00,1.49464,1.4949,1.49455,1.49455,393500000.0
2007-12-05 09:35:00,1.49457,1.4949,1.49457,1.49474,280500001.0
2007-12-05 09:36:00,1.49483,1.49499,1.49458,1.49484,464200000.0
2007-12-05 09:37:00,1.49499,1.49523,1.49457,1.49462,444800001.0
2007-12-05 09:38:00,1.49444,1.49477,1.49442,1.49452,381600001.0
2007-12-05 09:39:00,1.49458,1.49469,1.49442,1.49463,426200000.0
2007-12-05 09:40:00,1.49456,1.49478,1.49425,1.49432,361900000.0
2007-12-05 09:41:00,1.49445,1.49445,1.4942,1.4944,498300001.0
2007-12-05 09:42:00,1.49436,1.49472,1.49434,1.49453,490500002.0
2007-12-05 09:43:00,1.49455,1.49455,1.49426,1.49443,292100000.0
2007-12-05 09:44:00,1.49445,1.49481,1.49444,1.49457,461400001.0
2007-12-05 09:45:00,1.49473,1.49475,1.49448,1.49463,501500000.0
2007-12-05 09:46:00,1.49465,1.49481,1.49456,1.49456,289800000.0
2007-12-05 09:47:00,1.49452,1.49452,1.49428,1.49434,414700002.0
2007-12-05 09:48:00,1.49454,1.49465,1.49438,1.4945,369400002.0
2007-12-05 09:49:00,1.49459,1.49459,1.494,1.4942,597900003.0
2007-12-05 09:50:00,1.49437,1.49487,1.49437,1.49478,469000002.0
2007-12-05 09:51:00,1.49475,1.49498,1.49469,1.4948,438900000.0
2007-12-05 09:52:00,1.49468,1.49478,1.49443,1.49462,463100000.0
2007-12-05 09:53:00,1.49458,1.49479,1.49437,1.49443,308800000.0
2007-12-05 09:54:00,1.49435,1.49447,1.49401,1.49428,527000001.0
2007-12-05 09:55:00,1.49407,1.49427,1.49378,1.4938,533900002.0
2007-12-05 09:56:00,1.49366,1.49376,1.49348,1.4935,392200002.0
2007-12-05 09:57:00,1.49338,1.49342,1.49298,1.49329,589999999.0
2007-12-05 09:58:00,1.49329,1.49342,1.4928,1.49288,724100002.0
2007-12-05 09:59:00,1.49285,1.49324,1.49259,1.4929,590600001.0
2007-12-05 10:00:00,1.49308,1.49308,1.49256,1.4929,290100001.0
2007-12-05 10:01:00,1.49276,1.49283,1.492,1.49255,678700003.0
2007-12-05 10:02:00,1.49275,1.49422,1.49275,1.49422,619800003.0
2007-12-05 10:03:00,1.49434,1.49481,1.49432,1.49471,409400000.0
2007-12-05 10:04:00,1.49465,1.49465,1.49358,1.49358,404500000.0
2007-12-05 10:05:00,1.49331,1.49344,1.49288,1.49321,424400001.0
2007-12-05 10:06:00,1.49296,1.4944,1.49296,1.49424,587700001.0
2007-12-05 10:07:00,1.4946,1.49497,1.49407,1.4946,495500000.0
2007-12-05 10:08:00,1.49453,1.49486,1.49424,1.49457,454400001.0
2007-12-05 10:09:00,1.49434,1.49466,1.49392,1.4941,492300001.0
2007-12-05 10:10:00,1.49398,1.49426,1.49384,1.49415,348100001.0
2007-12-05 10:11:00,1.49414,1.49432,1.49341,1.49362,365800001.0
2007-12-05 10:12:00,1.4935,1.49438,1.4935,1.49415,467800002.0
2007-12-05 10:13:00,1.49416,1.49456,1.49412,1.49451,480200000.0
2007-12-05 10:14:00,1.49453,1.49473,1.49408,1.49436,546100001.0
2007-12-05 10:15:00,1.49497,1.49497,1.49356,1.49388,399600000.0
2007-12-05 10:16:00,1.49378,1.49378,1.49328,1.4934,400200000.0
2007-12-05 10:17:00,1.49352,1.4941,1.49331,1.49356,329600001.0
2007-12-05 10:18:00,1.49372,1.49387,1.49338,1.49353,452500001.0
2007-12-05 10:19:00,1.49359,1.49376,1.49341,1.49345,338000001.0
2007-12-05 10:20:00,1.49353,1.49374,1.49341,1.49354,551200000.0
2007-12-05 10:21:00,1.4936,1.49411,1.4936,1.49381,337400000.0
2007-12-05 10:22:00,1.49376,1.49395,1.49352,1.49352,353600001.0
2007-12-05 10:23:00,1.49355,1.49387,1.49345,1.49365,451100000.0
2007-12-05 10:24:00,1.4936,1.49375,1.49337,1.49342,392400000.0
2007-12-05 10:25:00,1.49351,1.49383,1.49351,1.49379,398600000.0
2007-12-05 10:26:00,1.49394,1.49401,1.49373,1.49385,546600001.0
2007-12-05 10:27:00,1.49388,1.49406,1.49377,1.49391,477400000.0
2007-12-05 10:28:00,1.49393,1.49402,1.49365,1.49397,745900005.0
2007-12-05 10:29:00,1.49395,1.494,1.49347,1.49357,498400002.0
2007-12-05 10:30:00,1.49363,1.4942,1.49363,1.49412,719600001.0
2007-12-05 10:31:00,1.49404,1.49475,1.49391,1.49454,510800001.0
2007-12-05 10:32:00,1.49444,1.49477,1.49418,1.49432,455900001.0
2007-12-05 10:33:00,1.49445,1.49458,1.49422,1.49433,451900000.0
2007-12-05 10:34:00,1.49423,1.49465,1.49423,1.49455,372000001.0
2007-12-05 10:35:00,1.4947,1.49521,1.49462,1.49479,510700003.0
2007-12-05 10:36:00,1.49477,1.4949,1.49455,1.49476,489500000.0
2007-12-05 10:37:00,1.49468,1.4948,1.49443,1.49467,527400001.0
2007-12-05 10:38:00,1.49465,1.49466,1.49434,1.49444,448600003.0
2007-12-05 10:39:00,1.49455,1.49512,1.49455,1.49489,419400001.0
2007-12-05 10:40:00,1.49515,1.49538,1.49495,1.49495,334000001.0
2007-12-05 10:41:00,1.49484,1.49484,1.49417,1.49435,716200000.0
2007-12-05 10:42:00,1.49431,1.49434,1.49392,1.49392,390000000.0
2007-12-05 10:43:00,1.49412,1.49417,1.4938,1.49395,452300000.0
2007-12-05 10:44:00,1.49417,1.49453,1.49405,1.4943,500500001.0
2007-12-05 10:45:00,1.49428,1.49442,1.4939,1.49397,557600001.0
2007-12-05 10:46:00,1.49399,1.4943,1.49391,1.49424,324700000.0
2007-12-05 10:47:00,1.49439,1.49489,1.49387,1.49479,371100000.0
2007-12-05 10:48:00,1.49482,1.49504,1.49452,1.49472,504400000.0
2007-12-05 10:49:00,1.49479,1.49513,1.49474,1.49483,335900000.0
2007-12-05 10:50:00,1.49476,1.4949,1.49447,1.49466,542300003.0
2007-12-05 10:51:00,1.49428,1.49449,1.49385,1.49389,511300000.0
2007-12-05 10:52:00,1.4939,1.4942,1.49382,1.4939,323700000.0
2007-12-05 10:53:00,1.49384,1.49384,1.49341,1.49341,360600001.0
2007-12-05 10:54:00,1.49341,1.49359,1.49316,1.49351,412400002.0
2007-12-05 10:55:00,1.49366,1.49389,1.49345,1.49359,427500000.0
2007-12-05 10:56:00,1.4937,1.49399,1.49346,1.49388,463300000.0
2007-12-05 10:57:00,1.49405,1.49405,1.49363,1.49363,366700002.0
2007-12-05 10:58:00,1.4934,1.49383,1.49326,1.49376,441400002.0
2007-12-05 10:59:00,1.49396,1.49443,1.49367,1.49425,860400001.0
2007-12-05 11:00:00,1.49426,1.49433,1.49366,1.49382,484900002.0
2007-12-05 11:01:00,1.49382,1.49389,1.49342,1.49366,541100003.0
2007-12-05 11:02:00,1.49354,1.4936,1.49326,1.49343,561600003.0
2007-12-05 11:03:00,1.4935,1.4936,1.49327,1.49347,274300000.0
2007-12-05 11:04:00,1.49348,1.4937,1.49323,1.4933,506500000.0
2007-12-05 11:05:00,1.4934,1.49379,1.49326,1.49343,449000000.0
2007-12-05 11:06:00,1.49344,1.49372,1.49326,1.49353,692500003.0
2007-12-05 11:07:00,1.49361,1.49408,1.49361,1.49386,294300002.0
2007-12-05 11:08:00,1.49402,1.49414,1.4937,1.49409,332400000.0
2007-12-05 11:09:00,1.49403,1.49427,1.49393,1.49405,432700000.0
2007-12-05 11:10:00,1.49411,1.49421,1.49393,1.49401,463300001.0
2007-12-05 11:11:00,1.49389,1.49433,1.49383,1.49432,498300001.0
2007-12-05 11:12:00,1.49443,1.49464,1.49432,1.49461,531500002.0
2007-12-05 11:13:00,1.4946,1.49468,1.49416,1.49442,372900001.0
2007-12-05 11:14:00,1.49428,1.4948,1.49414,1.49442,518500004.0
2007-12-05 11:15:00,1.49429,1.49429,1.49383,1.49394,565200001.0
2007-12-05 11:16:00,1.49409,1.49469,1.49409,1.49469,432600001.0
2007-12-05 11:17:00,1.49464,1.49486,1.49449,1.49459,453900002.0
2007-12-05 11:18:00,1.49451,1.49451,1.49402,1.49404,453900000.0
2007-12-05 11:19:00,1.49393,1.49434,1.49375,1.49376,374600000.0
2007-12-05 11:20:00,1.49356,1.49371,1.49328,1.49345,570700000.0
2007-12-05 11:21:00,1.49343,1.49347,1.49295,1.49309,613999999.0
2007-12-05 11:22:00,1.49284,1.49333,1.49224,1.49234,614300002.0
2007-12-05 11:23:00,1.49217,1.49255,1.49167,1.49167,527400002.0
2007-12-05 11:24:00,1.4915,1.49184,1.49141,1.49178,448900001.0
2007-12-05 11:25:00,1.4919,1.49233,1.49186,1.49203,401300000.0
2007-12-05 11:26:00,1.49201,1.49228,1.49179,1.49217,562800002.0
2007-12-05 11:27:00,1.49221,1.4926,1.49214,1.49246,566299999.0
2007-12-05 11:28:00,1.49247,1.49348,1.49247,1.493,362200001.0
2007-12-05 11:29:00,1.49327,1.49368,1.49299,1.49347,483900001.0
2007-12-05 11:30:00,1.49347,1.49395,1.49341,1.49367,505700001.0
2007-12-05 11:31:00,1.4936,1.49433,1.4936,1.49396,607400001.0
2007-12-05 11:32:00,1.49403,1.4943,1.49398,1.49413,445900002.0
2007-12-05 11:33:00,1.4941,1.49477,1.49409,1.49477,469900000.0
2007-12-05 11:34:00,1.49456,1.49479,1.49418,1.49453,602999999.0
2007-12-05 11:35:00,1.49471,1.49507,1.49467,1.49488,561300001.0
2007-12-05 11:36:00,1.49466,1.49466,1.49417,1.49427,502300000.0
2007-12-05 11:37:00,1.49428,1.49442,1.49411,1.49425,460500001.0
2007-12-05 11:38:00,1.49426,1.49426,1.49388,1.49421,572000002.0
2007-12-05 11:39:00,1.49418,1.49443,1.49404,1.4941,648300001.0
2007-12-05 11:40:00,1.4942,1.49424,1.49393,1.49413,710400002.0
2007-12-05 11:41:00,1.4941,1.49451,1.49401,1.49439,735900000.0
2007-12-05 11:42:00,1.49432,1.49432,1.49377,1.49409,599400002.0
2007-12-05 11:43:00,1.49412,1.49426,1.49398,1.49408,592500000.0
2007-12-05 11:44:00,1.49418,1.49437,1.49402,1.49417,632400000.0
2007-12-05 11:45:00,1.49426,1.49456,1.49399,1.49429,526300001.0
2007-12-05 11:46:00,1.49429,1.49448,1.49367,1.49432,558399998.0
2007-12-05 11:47:00,1.49422,1.4945,1.49412,1.49443,432900000.0
2007-12-05 11:48:00,1.49442,1.49459,1.49432,1.4944,607100003.0
2007-12-05 11:49:00,1.4946,1.49466,1.49431,1.49432,423500002.0
2007-12-05 11:50:00,1.49415,1.49419,1.49312,1.49362,346900002.0
2007-12-05 11:51:00,1.49353,1.49358,1.4928,1.49294,179700000.0
2007-12-05 11:52:00,1.49277,1.49294,1.49262,1.49266,249800001.0
2007-12-05 11:53:00,1.49255,1.49288,1.49255,1.49279,207000002.0
2007-12-05 11:54:00,1.49273,1.49289,1.4925,1.49285,332500003.0
2007-12-05 11:55:00,1.49277,1.49277,1.49193,1.49222,453900002.0
2007-12-05 11:56:00,1.49213,1.49226,1.49175,1.49175,429500001.0
2007-12-05 11:57:00,1.492,1.49207,1.49141,1.49154,458000000.0
2007-12-05 11:58:00,1.49151,1.49157,1.49111,1.49111,416300000.0
2007-12-05 11:59:00,1.49111,1.49125,1.49063,1.4908,431600000.0
2007-12-05 12:00:00,1.49064,1.49097,1.49031,1.4906,519600000.0
2007-12-05 12:01:00,1.49062,1.49083,1.49023,1.49042,449000000.0
2007-12-05 12:02:00,1.49066,1.49271,1.49066,1.49271,371800000.0
2007-12-05 12:03:00,1.49302,1.49387,1.49293,1.49387,435000001.0
2007-12-05 12:04:00,1.49382,1.49502,1.49364,1.49493,370800001.0
2007-12-05 12:05:00,1.49513,1.49556,1.49463,1.49477,378800001.0
2007-12-05 12:06:00,1.4948,1.49687,1.4948,1.49653,425999999.0
2007-12-05 12:07:00,1.49663,1.49692,1.49602,1.49637,434600001.0
2007-12-05 12:08:00,1.4964,1.49737,1.49628,1.49699,548500001.0
2007-12-05 12:09:00,1.4972,1.49768,1.49714,1.4974,422000000.0
2007-12-05 12:10:00,1.4974,1.49754,1.49718,1.49726,362800000.0
2007-12-05 12:11:00,1.49721,1.49816,1.49664,1.49809,221600001.0
2007-12-05 12:12:00,1.49826,1.49833,1.49769,1.49826,268800002.0
2007-12-05 12:13:00,1.49842,1.49922,1.49832,1.49873,468800000.0
2007-12-05 12:14:00,1.49868,1.49877,1.49802,1.4987,654300004.0
2007-12-05 12:15:00,1.49861,1.49885,1.49843,1.49847,303900000.0
2007-12-05 12:16:00,1.49839,1.49889,1.49839,1.49889,413700000.0
2007-12-05 12:17:00,1.49893,1.49896,1.49824,1.49824,173000000.0
2007-12-05 12:18:00,1.4981,1.49848,1.49795,1.49848,312000001.0
2007-12-05 12:19:00,1.49856,1.49861,1.49824,1.49854,420000000.0
2007-12-05 12:20:00,1.49855,1.49878,1.49843,1.49864,399900003.0
2007-12-05 12:21:00,1.49886,1.499,1.49877,1.499,361900000.0
2007-12-05 12:22:00,1.49888,1.49904,1.49859,1.4987,326700001.0
2007-12-05 12:23:00,1.49881,1.50067,1.49881,1.50067,417900000.0
2007-12-05 12:24:00,1.50065,1.50082,1.50016,1.5005,573500002.0
2007-12-05 12:25:00,1.50041,1.5009,1.5003,1.50049,397900000.0
2007-12-05 12:26:00,1.5003,1.50057,1.5001,1.50037,421400001.0
2007-12-05 12:27:00,1.50042,1.5006,1.50022,1.50023,475400000.0
2007-12-05 12:28:00,1.50019,1.50044,1.50005,1.50035,521000002.0
2007-12-05 12:29:00,1.5004,1.50096,1.5002,1.5006,617800003.0
2007-12-05 12:30:00,1.50064,1.50076,1.50039,1.50068,616500001.0
2007-12-05 12:31:00,1.50077,1.50103,1.50044,1.50094,685500002.0
2007-12-05 12:32:00,1.5008,1.50083,1.50007,1.50047,690200002.0
2007-12-05 12:33:00,1.50039,1.5007,1.50002,1.50033,620100001.0
2007-12-05 12:34:00,1.50031,1.5009,1.50022,1.50039,574400002.0
2007-12-05 12:35:00,1.50037,1.50058,1.50014,1.50049,599400000.0
2007-12-05 12:36:00,1.50037,1.50044,1.49984,1.49984,462800000.0
2007-12-05 12:37:00,1.49982,1.50008,1.4998,1.49996,495500003.0
2007-12-05 12:38:00,1.49995,1.50035,1.49995,1.50024,655000001.0
2007-12-05 12:39:00,1.5003,1.50045,1.50019,1.5004,422400001.0
2007-12-05 12:40:00,1.5004,1.50064,1.5003,1.50061,490500000.0
2007-12-05 12:41:00,1.50068,1.50094,1.50068,1.50089,275400001.0
2007-12-05 12:42:00,1.50062,1.50072,1.50021,1.50052,320400001.0
2007-12-05 12:43:00,1.50034,1.50048,1.49981,1.49986,421000002.0
2007-12-05 12:44:00,1.4998,1.50019,1.49977,1.5,459700001.0
2007-12-05 12:45:00,1.50023,1.50049,1.50001,1.50045,440900000.0
2007-12-05 12:46:00,1.50033,1.50058,1.5003,1.50047,430000002.0
2007-12-05 12:47:00,1.50041,1.50054,1.5002,1.5002,389800000.0
2007-12-05 12:48:00,1.50019,1.50025,1.4994,1.49958,451000001.0
2007-12-05 12:49:00,1.49958,1.49975,1.49939,1.49944,537400001.0
2007-12-05 12:50:00,1.49941,1.49945,1.49908,1.49928,605400000.0
2007-12-05 12:51:00,1.49915,1.49921,1.49874,1.49874,389200002.0
2007-12-05 12:52:00,1.49869,1.49882,1.49838,1.49862,278500000.0
2007-12-05 12:53:00,1.49864,1.49895,1.49861,1.4987,280600001.0
2007-12-05 12:54:00,1.49848,1.49869,1.49845,1.49852,363200000.0
2007-12-05 12:55:00,1.49851,1.49868,1.498,1.49822,445400000.0
2007-12-05 12:56:00,1.49821,1.4985,1.49811,1.49821,442200000.0
2007-12-05 12:57:00,1.49817,1.49861,1.49811,1.4985,540800001.0
2007-12-05 12:58:00,1.49857,1.49864,1.49835,1.49839,353200001.0
2007-12-05 12:59:00,1.49836,1.49871,1.49826,1.49835,701200001.0
2007-12-05 13:00:00,1.49844,1.4986,1.49832,1.4986,194800001.0
2007-12-05 13:01:00,1.49853,1.49864,1.49837,1.49848,296500000.0
2007-12-05 13:02:00,1.49827,1.49851,1.49816,1.49822,348600000.0
2007-12-05 13:03:00,1.49825,1.49847,1.49811,1.49847,407400000.0
2007-12-05 13:04:00,1.49824,1.49843,1.49822,1.49827,274299999.0
2007-12-05 13:05:00,1.49831,1.49837,1.49829,1.49831,147300000.0
2007-12-05 13:06:00,1.49846,1.49876,1.49838,1.49851,389500000.0
2007-12-05 13:07:00,1.4984,1.49853,1.49825,1.49849,372799999.0
2007-12-05 13:08:00,1.4986,1.49863,1.49827,1.49843,151400000.0
2007-12-05 13:09:00,1.4982,1.49853,1.49809,1.49812,327800000.0
2007-12-05 13:10:00,1.49793,1.49813,1.49786,1.49806,139700000.0
2007-12-05 13:11:00,1.49815,1.49863,1.49815,1.49847,471600003.0
2007-12-05 13:12:00,1.49847,1.49856,1.49813,1.49844,267400000.0
2007-12-05 13:13:00,1.49838,1.49845,1.49812,1.49845,316600001.0
2007-12-05 13:14:00,1.49847,1.49857,1.49839,1.49852,319400000.0
2007-12-05 13:15:00,1.49844,1.49851,1.49811,1.49851,435500000.0
2007-12-05 13:16:00,1.49854,1.49883,1.49854,1.49883,152900000.0
2007-12-05 13:17:00,1.49883,1.49883,1.49862,1.49862,116700000.0
2007-12-05 13:18:00,1.49869,1.49884,1.4985,1.49858,327299999.0
2007-12-05 13:19:00,1.49851,1.49912,1.49845,1.49912,337100000.0
2007-12-05 13:20:00,1.49922,1.49942,1.49897,1.49918,194700000.0
2007-12-05 13:21:00,1.49921,1.4994,1.49907,1.49921,145900000.0
2007-12-05 13:22:00,1.49932,1.4996,1.49913,1.4994,237900002.0
2007-12-05 13:23:00,1.49937,1.49959,1.49927,1.49953,285200000.0
2007-12-05 13:24:00,1.49952,1.49956,1.49947,1.4995,240300000.0
2007-12-05 13:25:00,1.49952,1.49974,1.49949,1.49962,148500000.0
2007-12-05 13:26:00,1.49973,1.49992,1.49965,1.4997,202900000.0
2007-12-05 13:27:00,1.49956,1.49956,1.49923,1.49923,359700001.0
2007-12-05 13:28:00,1.4994,1.49965,1.49888,1.499,434600000.0
2007-12-05 13:29:00,1.49911,1.49924,1.49873,1.49899,588200001.0
2007-12-05 13:30:00,1.49938,1.49941,1.49892,1.49892,587800001.0
2007-12-05 13:31:00,1.49886,1.49905,1.49872,1.49887,503200000.0
2007-12-05 13:32:00,1.4989,1.49912,1.49887,1.49905,199600000.0
2007-12-05 13:33:00,1.49896,1.49911,1.49884,1.49898,430800000.0
2007-12-05 13:34:00,1.49886,1.49903,1.4985,1.49888,309600000.0
2007-12-05 13:35:00,1.49915,1.4992,1.49871,1.49885,357600000.0
2007-12-05 13:36:00,1.49887,1.49914,1.49876,1.49898,427100001.0
2007-12-05 13:37:00,1.49891,1.49923,1.49879,1.49923,519000002.0
2007-12-05 13:38:00,1.49922,1.49946,1.49912,1.49927,446800000.0
2007-12-05 13:39:00,1.49925,1.4995,1.4992,1.49936,270900001.0
2007-12-05 13:40:00,1.49935,1.4997,1.4992,1.49929,375800002.0
2007-12-05 13:41:00,1.49956,1.49976,1.49949,1.49957,229500001.0
2007-12-05 13:42:00,1.49954,1.49954,1.49915,1.49929,168100000.0
2007-12-05 13:43:00,1.49927,1.49948,1.49927,1.49948,119200000.0
2007-12-05 13:44:00,1.49949,1.49954,1.49925,1.49931,292900003.0
2007-12-05 13:45:00,1.49934,1.49958,1.4992,1.49928,481200001.0
2007-12-05 13:46:00,1.4993,1.49949,1.49915,1.49936,419800000.0
2007-12-05 13:47:00,1.49923,1.49936,1.499,1.49936,531100002.0
2007-12-05 13:48:00,1.49936,1.49937,1.49915,1.49926,208400000.0
2007-12-05 13:49:00,1.49941,1.49953,1.49915,1.49918,204400000.0
2007-12-05 13:50:00,1.4992,1.49949,1.4992,1.49943,306499999.0
2007-12-05 13:51:00,1.49954,1.49956,1.4992,1.49926,200800000.0
2007-12-05 13:52:00,1.49918,1.49931,1.49892,1.49925,463500002.0
2007-12-05 13:53:00,1.49938,1.49983,1.49892,1.49966,587400002.0
2007-12-05 13:54:00,1.49961,1.49978,1.49928,1.4993,373900001.0
2007-12-05 13:55:00,1.4995,1.4995,1.49916,1.49928,380600000.0
2007-12-05 13:56:00,1.49944,1.49972,1.4993,1.49945,388600000.0
2007-12-05 13:57:00,1.49948,1.49967,1.49932,1.49943,319500000.0
2007-12-05 13:58:00,1.49925,1.49989,1.49913,1.49975,218400000.0
2007-12-05 13:59:00,1.49984,1.50031,1.49984,1.50016,387600000.0
2007-12-05 14:00:00,1.49979,1.50011,1.49937,1.49999,297400001.0
2007-12-05 14:01:00,1.50012,1.5002,1.49951,1.49999,358900001.0
2007-12-05 14:02:00,1.50005,1.50013,1.4998,1.4998,359300002.0
2007-12-05 14:03:00,1.49977,1.50035,1.49968,1.49998,392700001.0
2007-12-05 14:04:00,1.49997,1.50008,1.49971,1.49971,404500000.0
2007-12-05 14:05:00,1.49975,1.50023,1.49974,1.5002,371100001.0
2007-12-05 14:06:00,1.50028,1.50048,1.50008,1.50044,329900000.0
2007-12-05 14:07:00,1.50073,1.50116,1.50031,1.5005,361799999.0
2007-12-05 14:08:00,1.50042,1.50063,1.50005,1.50014,379400001.0
2007-12-05 14:09:00,1.50022,1.50051,1.50009,1.50022,144000000.0
2007-12-05 14:10:00,1.50017,1.50032,1.50001,1.50026,269900000.0
2007-12-05 14:11:00,1.50031,1.5007,1.50011,1.5007,87000000.0
2007-12-05 14:12:00,1.50113,1.50173,1.50077,1.50167,273500001.0
2007-12-05 14:13:00,1.5019,1.50286,1.50187,1.50216,148100000.0
2007-12-05 14:14:00,1.50218,1.50243,1.50213,1.50237,195600000.0
2007-12-05 14:15:00,1.50236,1.50236,1.50139,1.5017,342500001.0
2007-12-05 14:16:00,1.50176,1.50227,1.50176,1.50217,179300000.0
2007-12-05 14:17:00,1.50216,1.50222,1.50147,1.50183,657100002.0
2007-12-05 14:18:00,1.50191,1.50193,1.50158,1.5019,374000000.0
2007-12-05 14:19:00,1.5019,1.50237,1.50183,1.50221,457900002.0
2007-12-05 14:20:00,1.50219,1.50219,1.50186,1.50199,183700000.0
2007-12-05 14:21:00,1.50192,1.50219,1.5018,1.50213,362600000.0
2007-12-05 14:22:00,1.50227,1.50238,1.50191,1.50209,575900001.0
2007-12-05 14:23:00,1.50205,1.50235,1.5018,1.50184,159700000.0
2007-12-05 14:24:00,1.50189,1.50211,1.50157,1.50199,452200000.0
2007-12-05 14:25:00,1.5017,1.50194,1.5014,1.50146,588600001.0
2007-12-05 14:26:00,1.5015,1.5015,1.50115,1.50135,631000000.0
2007-12-05 14:27:00,1.50147,1.50167,1.50137,1.50153,468299998.0
2007-12-05 14:28:00,1.50159,1.50191,1.50149,1.50186,47800000.0
2007-12-05 14:29:00,1.50204,1.50216,1.50193,1.50211,34800000.0
2007-12-05 14:30:00,1.50205,1.50213,1.50159,1.50213,42900000.0
2007-12-05 14:31:00,1.50143,1.50159,1.50134,1.50141,35200000.0
2007-12-05 14:32:00,1.50137,1.50137,1.50084,1.50088,25600000.0
2007-12-05 14:33:00,1.50081,1.50129,1.50069,1.50095,42100000.0
2007-12-05 14:34:00,1.50095,1.50103,1.50069,1.50096,26600000.0
2007-12-05 14:35:00,1.50096,1.50096,1.50044,1.50044,20600000.0
2007-12-05 14:36:00,1.50034,1.50034,1.49901,1.49901,49000000.0
2007-12-05 14:37:00,1.49948,1.50011,1.49948,1.50002,32200000.0
2007-12-05 14:38:00,1.49995,1.49995,1.49926,1.49974,22200000.0
2007-12-05 14:39:00,1.49951,1.49967,1.49907,1.49967,28200000.0
2007-12-05 14:40:00,1.49921,1.49947,1.49911,1.49932,47500000.0
2007-12-05 14:41:00,1.49918,1.49934,1.499,1.49924,52600001.0
2007-12-05 14:42:00,1.49904,1.49973,1.49897,1.49897,38500000.0
2007-12-05 14:43:00,1.49948,1.4997,1.49944,1.49949,55900000.0
2007-12-05 14:44:00,1.49955,1.4997,1.49942,1.49945,56000000.0
2007-12-05 14:45:00,1.49947,1.49971,1.49925,1.49946,52700000.0
2007-12-05 14:46:00,1.49954,1.4996,1.49927,1.49929,26800000.0
2007-12-05 14:47:00,1.49919,1.49931,1.4988,1.49888,20400000.0
2007-12-05 14:48:00,1.4989,1.4994,1.4989,1.4994,38900000.0
2007-12-05 14:49:00,1.49931,1.49938,1.49916,1.49929,66200000.0
2007-12-05 14:50:00,1.49923,1.49947,1.49922,1.49947,24400000.0
2007-12-05 14:51:00,1.49944,1.49957,1.49938,1.49938,41600000.0
2007-12-05 14:52:00,1.49931,1.49946,1.49923,1.49946,41300000.0
2007-12-05 14:53:00,1.49932,1.49932,1.49844,1.49844,24000000.0
2007-12-05 14:54:00,1.49853,1.49854,1.49755,1.49755,41700000.0
2007-12-05 14:55:00,1.4976,1.4979,1.49759,1.49767,33800000.0
2007-12-05 14:56:00,1.49787,1.49794,1.49776,1.49776,34000000.0
2007-12-05 14:57:00,1.49782,1.498,1.4978,1.49793,44200001.0
2007-12-05 14:58:00,1.49791,1.49857,1.49791,1.49844,38400000.0
2007-12-05 14:59:00,1.49856,1.49904,1.49856,1.49896,32700000.0
2007-12-05 15:00:00,1.49907,1.49925,1.49855,1.49855,38800000.0
2007-12-05 15:01:00,1.49892,1.49892,1.49861,1.49875,38700000.0
2007-12-05 15:02:00,1.49879,1.49879,1.49855,1.49865,41800001.0
2007-12-05 15:03:00,1.4987,1.49907,1.49855,1.49884,43700000.0
2007-12-05 15:04:00,1.49873,1.49898,1.49869,1.49898,27000000.0
2007-12-05 15:05:00,1.49882,1.49883,1.4985,1.49851,36800000.0
2007-12-05 15:06:00,1.49845,1.49857,1.49787,1.49788,38600000.0
2007-12-05 15:07:00,1.49805,1.49805,1.49771,1.49795,52900000.0
2007-12-05 15:08:00,1.49792,1.49804,1.49741,1.49779,38600000.0
2007-12-05 15:09:00,1.49768,1.49768,1.49728,1.49762,52100000.0
2007-12-05 15:10:00,1.4976,1.4976,1.49675,1.49675,36000000.0
2007-12-05 15:11:00,1.49677,1.49691,1.49662,1.49662,36100000.0
2007-12-05 15:12:00,1.49672,1.49746,1.49672,1.49735,35500000.0
2007-12-05 15:13:00,1.49753,1.49753,1.49729,1.49735,42200000.0
2007-12-05 15:14:00,1.49716,1.49749,1.49716,1.49729,24400000.0
2007-12-05 15:15:00,1.49682,1.49741,1.49646,1.49684,55800000.0
2007-12-05 15:16:00,1.49684,1.49684,1.49628,1.49628,32200000.0
2007-12-05 15:17:00,1.49623,1.49643,1.49613,1.49635,40600000.0
2007-12-05 15:18:00,1.49646,1.49675,1.49618,1.4964,46800001.0
2007-12-05 15:19:00,1.49679,1.49683,1.49663,1.49663,26400000.0
2007-12-05 15:20:00,1.49648,1.49675,1.49642,1.49642,23400000.0
2007-12-05 15:21:00,1.49622,1.49622,1.49498,1.49498,33000000.0
2007-12-05 15:22:00,1.49452,1.49476,1.49432,1.49436,53600000.0
2007-12-05 15:23:00,1.49437,1.49437,1.4933,1.49345,20200000.0
2007-12-05 15:24:00,1.49372,1.49372,1.49255,1.4927,28900000.0
2007-12-05 15:25:00,1.49269,1.49299,1.49248,1.49276,46600001.0
2007-12-05 15:26:00,1.49263,1.49285,1.49235,1.49238,44400001.0
2007-12-05 15:27:00,1.49222,1.49298,1.49222,1.49293,33000000.0
2007-12-05 15:28:00,1.49293,1.49335,1.49287,1.49335,26400000.0
2007-12-05 15:29:00,1.49351,1.4936,1.4928,1.4928,37500000.0
2007-12-05 15:30:00,1.49307,1.49309,1.49263,1.49309,41000001.0
2007-12-05 15:31:00,1.49342,1.4936,1.49263,1.49263,45800000.0
2007-12-05 15:32:00,1.49277,1.49299,1.49252,1.49299,51000000.0
2007-12-05 15:33:00,1.49289,1.49289,1.4924,1.49259,44600000.0
2007-12-05 15:34:00,1.49252,1.49269,1.49215,1.49215,27700000.0
2007-12-05 15:35:00,1.49222,1.49255,1.49195,1.49195,30600000.0
2007-12-05 15:36:00,1.49195,1.49222,1.49144,1.49144,57600000.0
2007-12-05 15:37:00,1.4914,1.49176,1.49138,1.49175,37800000.0
2007-12-05 15:38:00,1.49155,1.49162,1.49111,1.49157,40400000.0
2007-12-05 15:39:00,1.49148,1.49148,1.49127,1.49128,19400000.0
2007-12-05 15:40:00,1.49118,1.49127,1.49077,1.49083,26400000.0
2007-12-05 15:41:00,1.49085,1.49085,1.49004,1.49053,33800000.0
2007-12-05 15:42:00,1.49027,1.49027,1.48969,1.48988,27200000.0
2007-12-05 15:43:00,1.48973,1.49034,1.48963,1.49007,51800000.0
2007-12-05 15:44:00,1.49024,1.49024,1.48957,1.4898,22000000.0
2007-12-05 15:45:00,1.4899,1.49013,1.48959,1.49,44200000.0
2007-12-05 15:46:00,1.49016,1.49019,1.48923,1.48961,28900000.0
2007-12-05 15:47:00,1.48956,1.49004,1.48947,1.48974,29800000.0
2007-12-05 15:48:00,1.48963,1.49035,1.48939,1.48996,23400000.0
2007-12-05 15:49:00,1.48979,1.49011,1.48971,1.49011,53200000.0
2007-12-05 15:50:00,1.48996,1.49024,1.48996,1.49018,42600000.0
2007-12-05 15:51:00,1.4902,1.49042,1.49015,1.49039,51900000.0
2007-12-05 15:52:00,1.4906,1.49074,1.49023,1.49023,32600000.0
2007-12-05 15:53:00,1.49022,1.49064,1.49022,1.49041,41100000.0
2007-12-05 15:54:00,1.49005,1.49005,1.48964,1.48967,43900000.0
2007-12-05 15:55:00,1.48947,1.48947,1.4888,1.48896,31200000.0
2007-12-05 15:56:00,1.48865,1.48922,1.48865,1.48913,42200000.0
2007-12-05 15:57:00,1.489,1.4892,1.489,1.48916,23800000.0
2007-12-05 15:58:00,1.48904,1.48905,1.48886,1.48895,25600000.0
2007-12-05 15:59:00,1.48882,1.48887,1.4886,1.4886,48800001.0
2007-12-05 16:00:00,1.48872,1.48887,1.48855,1.48869,30000000.0
2007-12-05 16:01:00,1.48855,1.48887,1.48841,1.48874,76199999.0
2007-12-05 16:02:00,1.489,1.48937,1.48887,1.48937,42600000.0
2007-12-05 16:03:00,1.48954,1.48968,1.48895,1.48925,47000000.0
2007-12-05 16:04:00,1.48924,1.4893,1.489,1.4891,47900000.0
2007-12-05 16:05:00,1.48886,1.48886,1.48818,1.48839,23400000.0
2007-12-05 16:06:00,1.48833,1.48833,1.48712,1.48757,33200000.0
2007-12-05 16:07:00,1.4878,1.48787,1.48749,1.48769,42200000.0
2007-12-05 16:08:00,1.48754,1.4878,1.48741,1.48769,37600000.0
2007-12-05 16:09:00,1.48775,1.48775,1.48755,1.4877,29600000.0
2007-12-05 16:10:00,1.48769,1.48785,1.48761,1.48785,22000000.0
2007-12-05 16:11:00,1.48752,1.48804,1.48752,1.48786,32400000.0
2007-12-05 16:12:00,1.48796,1.48815,1.48753,1.48758,34200000.0
2007-12-05 16:13:00,1.48748,1.48788,1.48725,1.48788,38300000.0
2007-12-05 16:14:00,1.48785,1.48803,1.4876,1.48803,42600001.0
2007-12-05 16:15:00,1.48764,1.48794,1.48762,1.48794,55600001.0
2007-12-05 16:16:00,1.48777,1.48796,1.48765,1.48765,28000000.0
2007-12-05 16:17:00,1.48748,1.48765,1.48748,1.48761,33200000.0
2007-12-05 16:18:00,1.48765,1.48773,1.48735,1.48764,38600001.0
2007-12-05 16:19:00,1.48818,1.48818,1.48786,1.48805,38000000.0
2007-12-05 16:20:00,1.48803,1.48839,1.48803,1.48839,41400000.0
2007-12-05 16:21:00,1.4884,1.48845,1.48798,1.48817,27100000.0
2007-12-05 16:22:00,1.48812,1.48834,1.48797,1.48817,88400000.0
2007-12-05 16:23:00,1.4883,1.48832,1.48818,1.48832,29800000.0
2007-12-05 16:24:00,1.48825,1.48826,1.48734,1.48743,33900000.0
2007-12-05 16:25:00,1.48768,1.48768,1.48672,1.48672,33800000.0
2007-12-05 16:26:00,1.48712,1.48712,1.4868,1.4868,54000000.0
2007-12-05 16:27:00,1.48672,1.48696,1.48649,1.48649,52400000.0
2007-12-05 16:28:00,1.4867,1.48671,1.48494,1.48494,42400000.0
2007-12-05 16:29:00,1.48505,1.48512,1.48462,1.48493,40400000.0
2007-12-05 16:30:00,1.48498,1.48539,1.48476,1.48539,44900000.0
2007-12-05 16:31:00,1.48597,1.4863,1.48579,1.48609,38100000.0
2007-12-05 16:32:00,1.4864,1.4864,1.48579,1.48605,56400000.0
2007-12-05 16:33:00,1.48596,1.48609,1.48579,1.48602,47500000.0
2007-12-05 16:34:00,1.48616,1.48665,1.48595,1.48665,53400000.0
2007-12-05 16:35:00,1.48659,1.48659,1.48601,1.48647,27600000.0
2007-12-05 16:36:00,1.4864,1.48688,1.4864,1.48673,85500000.0
2007-12-05 16:37:00,1.4868,1.48714,1.4868,1.48698,45600000.0
2007-12-05 16:38:00,1.48701,1.48728,1.48686,1.48698,42000000.0
2007-12-05 16:39:00,1.48726,1.48765,1.48726,1.48764,30400000.0
2007-12-05 16:40:00,1.48754,1.48782,1.48722,1.4873,25200000.0
2007-12-05 16:41:00,1.48718,1.48718,1.48668,1.48691,28200000.0
2007-12-05 16:42:00,1.48678,1.48684,1.48651,1.48654,32900000.0
2007-12-05 16:43:00,1.48641,1.48655,1.48635,1.48655,33200000.0
2007-12-05 16:44:00,1.48654,1.4873,1.48653,1.4873,34200000.0
2007-12-05 16:45:00,1.48719,1.48719,1.48667,1.48691,27600000.0
2007-12-05 16:46:00,1.48682,1.487,1.48652,1.48653,57300000.0
2007-12-05 16:47:00,1.48653,1.48653,1.48613,1.48622,57500000.0
2007-12-05 16:48:00,1.48626,1.48626,1.48552,1.48582,45400000.0
2007-12-05 16:49:00,1.48565,1.48598,1.48565,1.48572,34700000.0
2007-12-05 16:50:00,1.48572,1.48578,1.48563,1.48565,35000000.0
2007-12-05 16:51:00,1.48558,1.48571,1.48525,1.48563,22600000.0
2007-12-05 16:52:00,1.48531,1.48548,1.48516,1.48519,52900000.0
2007-12-05 16:53:00,1.48527,1.48572,1.48524,1.48572,41800000.0
2007-12-05 16:54:00,1.48574,1.48596,1.48573,1.48588,28000000.0
2007-12-05 16:55:00,1.48596,1.48596,1.48412,1.48426,33600000.0
2007-12-05 16:56:00,1.48412,1.48452,1.48401,1.48452,42800001.0
2007-12-05 16:57:00,1.48456,1.48473,1.48442,1.4847,18600000.0
2007-12-05 16:58:00,1.4846,1.48471,1.48387,1.48399,42500000.0
2007-12-05 16:59:00,1.48396,1.48404,1.48379,1.48398,29400000.0
2007-12-05 17:00:00,1.48392,1.48433,1.4836,1.48424,49600000.0
2007-12-05 17:01:00,1.48391,1.4847,1.48374,1.48381,41200000.0
2007-12-05 17:02:00,1.48392,1.48441,1.48392,1.48441,31400000.0
2007-12-05 17:03:00,1.48456,1.48488,1.48445,1.48488,47000000.0
2007-12-05 17:04:00,1.48517,1.48524,1.48487,1.48501,32200000.0
2007-12-05 17:05:00,1.48511,1.48527,1.48483,1.48527,32000000.0
2007-12-05 17:06:00,1.48517,1.4857,1.48506,1.48563,27800000.0
2007-12-05 17:07:00,1.48569,1.48569,1.48533,1.48536,37300000.0
2007-12-05 17:08:00,1.48518,1.4855,1.48504,1.4855,41800001.0
2007-12-05 17:09:00,1.48554,1.48591,1.48542,1.48576,26800000.0
2007-12-05 17:10:00,1.48576,1.48598,1.48561,1.48564,30600000.0
2007-12-05 17:11:00,1.48551,1.48582,1.48529,1.48568,22200000.0
2007-12-05 17:12:00,1.48558,1.48572,1.48537,1.48554,32400000.0
2007-12-05 17:13:00,1.48548,1.48577,1.48534,1.48577,27600000.0
2007-12-05 17:14:00,1.48557,1.48595,1.48557,1.48567,52400000.0
2007-12-05 17:15:00,1.48589,1.48607,1.48565,1.48579,54300000.0
2007-12-05 17:16:00,1.48562,1.4858,1.48548,1.48559,45400000.0
2007-12-05 17:17:00,1.48557,1.48573,1.48527,1.48562,40500000.0
2007-12-05 17:18:00,1.48574,1.48574,1.48551,1.48555,34400000.0
2007-12-05 17:19:00,1.48536,1.4856,1.48526,1.48537,35000000.0
2007-12-05 17:20:00,1.48508,1.4853,1.48483,1.48483,39000000.0
2007-12-05 17:21:00,1.48522,1.48559,1.48489,1.48559,38600000.0
2007-12-05 17:22:00,1.48536,1.48558,1.4852,1.48543,40000000.0
2007-12-05 17:23:00,1.48497,1.48523,1.48497,1.48514,30400000.0
2007-12-05 17:24:00,1.48496,1.48525,1.48484,1.48519,53000001.0
2007-12-05 17:25:00,1.48503,1.48546,1.48503,1.48535,44900000.0
2007-12-05 17:26:00,1.4853,1.48535,1.48493,1.48493,32000000.0
2007-12-05 17:27:00,1.48503,1.48536,1.48503,1.48511,32400000.0
2007-12-05 17:28:00,1.48535,1.48535,1.48512,1.48533,46600001.0
2007-12-05 17:29:00,1.48562,1.48595,1.48547,1.4859,39000000.0
2007-12-05 17:30:00,1.48597,1.48597,1.48503,1.48532,30000000.0
2007-12-05 17:31:00,1.48528,1.48539,1.4851,1.4851,34600000.0
2007-12-05 17:32:00,1.48489,1.48516,1.48489,1.485,24300000.0
2007-12-05 17:33:00,1.48469,1.48479,1.48438,1.48457,47900000.0
2007-12-05 17:34:00,1.48449,1.48495,1.48433,1.48495,45000000.0
2007-12-05 17:35:00,1.48477,1.48487,1.48457,1.48487,31200000.0
2007-12-05 17:36:00,1.48469,1.48472,1.48454,1.48456,42200000.0
2007-12-05 17:37:00,1.48448,1.48481,1.48428,1.48454,31900000.0
2007-12-05 17:38:00,1.48416,1.48438,1.48396,1.48396,50700000.0
2007-12-05 17:39:00,1.48432,1.48432,1.48365,1.48365,28200000.0
2007-12-05 17:40:00,1.48334,1.48363,1.48316,1.48359,25100000.0
2007-12-05 17:41:00,1.48366,1.48398,1.48355,1.48378,65400001.0
2007-12-05 17:42:00,1.48369,1.48386,1.48326,1.48359,32200000.0
2007-12-05 17:43:00,1.48353,1.48372,1.48329,1.48372,41000000.0
2007-12-05 17:44:00,1.48362,1.48368,1.48341,1.48341,42800000.0
2007-12-05 17:45:00,1.4835,1.48353,1.48313,1.48341,32800000.0
2007-12-05 17:46:00,1.48357,1.48361,1.4834,1.4836,48800000.0
2007-12-05 17:47:00,1.4836,1.4836,1.48283,1.48283,30200000.0
2007-12-05 17:48:00,1.48292,1.48323,1.4828,1.48308,38600000.0
2007-12-05 17:49:00,1.48323,1.48346,1.483,1.48338,30200000.0
2007-12-05 17:50:00,1.48363,1.48363,1.48337,1.48355,28200000.0
2007-12-05 17:51:00,1.48341,1.48352,1.48318,1.48325,19600000.0
2007-12-05 17:52:00,1.4833,1.48341,1.48314,1.48333,21000000.0
2007-12-05 17:53:00,1.48333,1.48364,1.4833,1.48357,29800000.0
2007-12-05 17:54:00,1.48364,1.48413,1.48346,1.48413,37600000.0
2007-12-05 17:55:00,1.48417,1.48457,1.48386,1.48457,37600000.0
2007-12-05 17:56:00,1.48431,1.48448,1.48396,1.48396,30800000.0
2007-12-05 17:57:00,1.48401,1.48442,1.48401,1.48442,51000000.0
2007-12-05 17:58:00,1.48453,1.48453,1.48419,1.48446,23600000.0
2007-12-05 17:59:00,1.48417,1.48424,1.48363,1.48399,68200001.0
2007-12-05 18:00:00,1.48394,1.48424,1.4837,1.48418,66900000.0
2007-12-05 18:01:00,1.48429,1.48455,1.48383,1.48425,51800000.0
2007-12-05 18:02:00,1.48438,1.48469,1.48438,1.48452,54200000.0
2007-12-05 18:03:00,1.48447,1.48516,1.48447,1.48497,51000000.0
2007-12-05 18:04:00,1.48543,1.48543,1.48514,1.48531,54800000.0
2007-12-05 18:05:00,1.4856,1.48572,1.48541,1.48572,26300000.0
2007-12-05 18:06:00,1.48576,1.48628,1.48556,1.48606,44900000.0
2007-12-05 18:07:00,1.48635,1.48635,1.48595,1.48625,36600000.0
2007-12-05 18:08:00,1.48646,1.48656,1.4862,1.48656,59700000.0
2007-12-05 18:09:00,1.48647,1.48647,1.48604,1.48624,32800000.0
2007-12-05 18:10:00,1.48607,1.48627,1.48567,1.48607,25600000.0
2007-12-05 18:11:00,1.48599,1.48614,1.48572,1.48593,32200000.0
2007-12-05 18:12:00,1.4862,1.48657,1.48616,1.48623,45600001.0
2007-12-05 18:13:00,1.48635,1.48725,1.48635,1.48716,32600000.0
2007-12-05 18:14:00,1.48654,1.48753,1.48654,1.48748,25400000.0
2007-12-05 18:15:00,1.48741,1.48741,1.48698,1.487,44800000.0
2007-12-05 18:16:00,1.48702,1.48726,1.4868,1.48713,35200000.0
2007-12-05 18:17:00,1.48741,1.48772,1.48716,1.48745,60700000.0
2007-12-05 18:18:00,1.48751,1.48765,1.48734,1.48734,35400000.0
2007-12-05 18:19:00,1.4876,1.48763,1.48728,1.48729,25000000.0
2007-12-05 18:20:00,1.48707,1.48774,1.48707,1.48748,39700000.0
2007-12-05 18:21:00,1.48762,1.48766,1.48735,1.48738,50600000.0
2007-12-05 18:22:00,1.48753,1.48762,1.48728,1.48728,23600000.0
2007-12-05 18:23:00,1.48739,1.4876,1.48688,1.48688,18600000.0
2007-12-05 18:24:00,1.48674,1.48674,1.48599,1.4861,31800000.0
2007-12-05 18:25:00,1.4858,1.48594,1.48531,1.48577,47600000.0
2007-12-05 18:26:00,1.4858,1.48594,1.4857,1.48584,38400000.0
2007-12-05 18:27:00,1.48572,1.48633,1.48538,1.48633,24400000.0
2007-12-05 18:28:00,1.48639,1.48639,1.48548,1.4855,77100000.0
2007-12-05 18:29:00,1.48547,1.48549,1.48521,1.48542,31800000.0
2007-12-05 18:30:00,1.48532,1.48532,1.48482,1.4851,37200001.0
2007-12-05 18:31:00,1.4852,1.48526,1.4848,1.48495,32600000.0
2007-12-05 18:32:00,1.48496,1.48532,1.48482,1.48532,29600000.0
2007-12-05 18:33:00,1.48539,1.48544,1.48509,1.48512,62400001.0
2007-12-05 18:34:00,1.48513,1.48543,1.48508,1.48538,38600000.0
2007-12-05 18:35:00,1.48535,1.48535,1.48492,1.48527,36700000.0
2007-12-05 18:36:00,1.48486,1.48515,1.48483,1.48493,54300000.0
2007-12-05 18:37:00,1.48503,1.48509,1.48496,1.48497,25800000.0
2007-12-05 18:38:00,1.48489,1.48525,1.4848,1.48508,30200000.0
2007-12-05 18:39:00,1.4851,1.48546,1.4851,1.48537,30600000.0
2007-12-05 18:40:00,1.48523,1.48549,1.48509,1.4851,37800000.0
2007-12-05 18:41:00,1.48526,1.48547,1.48508,1.48531,42500000.0
2007-12-05 18:42:00,1.48532,1.48532,1.485,1.48516,30000000.0
2007-12-05 18:43:00,1.48508,1.4853,1.48475,1.48501,41200000.0
2007-12-05 18:44:00,1.48517,1.4854,1.48504,1.48504,40000000.0
2007-12-05 18:45:00,1.4853,1.48552,1.48526,1.48526,37800000.0
2007-12-05 18:46:00,1.48564,1.48571,1.48515,1.48515,52400000.0
2007-12-05 18:47:00,1.48523,1.48524,1.48508,1.48524,17600000.0
2007-12-05 18:48:00,1.48513,1.48533,1.48494,1.48507,25600000.0
2007-12-05 18:49:00,1.4855,1.48563,1.48505,1.48521,32600000.0
2007-12-05 18:50:00,1.48535,1.48544,1.48519,1.48527,25800000.0
2007-12-05 18:51:00,1.48517,1.48533,1.48511,1.48521,42000000.0
2007-12-05 18:52:00,1.48486,1.48519,1.48486,1.48506,44200000.0
2007-12-05 18:53:00,1.48547,1.48557,1.48539,1.48546,36800000.0
2007-12-05 18:54:00,1.48543,1.48562,1.48494,1.48562,28000000.0
2007-12-05 18:55:00,1.48538,1.48565,1.48523,1.48565,30800000.0
2007-12-05 18:56:00,1.48549,1.48569,1.48524,1.48524,50500000.0
2007-12-05 18:57:00,1.48557,1.48592,1.48557,1.48585,28900000.0
2007-12-05 18:58:00,1.48583,1.48596,1.48563,1.48578,28200000.0
2007-12-05 18:59:00,1.48565,1.48565,1.48468,1.48499,32000000.0
2007-12-05 19:00:00,1.48485,1.48532,1.48485,1.48503,19400000.0
2007-12-05 19:01:00,1.48518,1.48518,1.48476,1.48514,60100000.0
2007-12-05 19:02:00,1.48494,1.48494,1.48465,1.48482,39300000.0
2007-12-05 19:03:00,1.48465,1.48499,1.48452,1.48487,69300001.0
2007-12-05 19:04:00,1.48489,1.48497,1.48466,1.48497,47700000.0
2007-12-05 19:05:00,1.48489,1.48489,1.48414,1.48431,34600000.0
2007-12-05 19:06:00,1.48442,1.48474,1.48433,1.48474,36800000.0
2007-12-05 19:07:00,1.48469,1.48502,1.48466,1.48497,25400000.0
2007-12-05 19:08:00,1.48449,1.48507,1.48449,1.48481,30200000.0
2007-12-05 19:09:00,1.48477,1.48479,1.48464,1.48464,30400000.0
2007-12-05 19:10:00,1.48458,1.48458,1.48393,1.48393,50200000.0
2007-12-05 19:11:00,1.48451,1.48474,1.48451,1.4847,47700000.0
2007-12-05 19:12:00,1.48447,1.48497,1.48447,1.48494,19200000.0
2007-12-05 19:13:00,1.48488,1.48524,1.48483,1.48524,52000000.0
2007-12-05 19:14:00,1.48511,1.48558,1.48511,1.48539,45000000.0
2007-12-05 19:15:00,1.4853,1.4853,1.48487,1.48517,40400000.0
2007-12-05 19:16:00,1.48494,1.48528,1.48494,1.48522,29700000.0
2007-12-05 19:17:00,1.48524,1.48535,1.485,1.48519,41200000.0
2007-12-05 19:18:00,1.48501,1.48501,1.48474,1.48487,19800000.0
2007-12-05 19:19:00,1.48502,1.48502,1.48444,1.48483,40800000.0
2007-12-05 19:20:00,1.48495,1.48526,1.48457,1.48526,35400000.0
2007-12-05 19:21:00,1.48528,1.48555,1.48506,1.48506,33800000.0
2007-12-05 19:22:00,1.48506,1.48535,1.48491,1.48521,25800000.0
2007-12-05 19:23:00,1.48502,1.48515,1.48487,1.48515,44600000.0
2007-12-05 19:24:00,1.48513,1.48513,1.48479,1.48501,47000000.0
2007-12-05 19:25:00,1.48517,1.48524,1.48505,1.48524,25600000.0
2007-12-05 19:26:00,1.48501,1.48531,1.48483,1.48505,22800000.0
2007-12-05 19:27:00,1.48495,1.48522,1.48472,1.48516,34200000.0
2007-12-05 19:28:00,1.48514,1.48525,1.48492,1.48512,38300000.0
2007-12-05 19:29:00,1.48506,1.48518,1.48467,1.48518,45900001.0
2007-12-05 19:30:00,1.48531,1.48531,1.48502,1.48505,36400000.0
2007-12-05 19:31:00,1.48514,1.48521,1.48502,1.48512,43400000.0
2007-12-05 19:32:00,1.48499,1.48499,1.48462,1.48489,30200000.0
2007-12-05 19:33:00,1.4849,1.48493,1.48461,1.48493,40600000.0
2007-12-05 19:34:00,1.4848,1.48504,1.4848,1.48488,34800000.0
2007-12-05 19:35:00,1.48491,1.48513,1.4848,1.48504,43500000.0
2007-12-05 19:36:00,1.485,1.48531,1.48488,1.48493,23600000.0
2007-12-05 19:37:00,1.48505,1.48505,1.48463,1.48463,28600000.0
2007-12-05 19:38:00,1.48453,1.48501,1.48453,1.48488,28200000.0
2007-12-05 19:39:00,1.4851,1.48521,1.48498,1.48511,38400000.0
2007-12-05 19:40:00,1.48507,1.48543,1.48507,1.48523,23900000.0
2007-12-05 19:41:00,1.48516,1.48542,1.48513,1.48533,37800000.0
2007-12-05 19:42:00,1.48511,1.48531,1.48499,1.48531,46400000.0
2007-12-05 19:43:00,1.48519,1.48527,1.4848,1.48514,34400000.0
2007-12-05 19:44:00,1.48504,1.48522,1.48504,1.48518,43400000.0
2007-12-05 19:45:00,1.48519,1.48547,1.48519,1.48532,42400000.0
2007-12-05 19:46:00,1.48533,1.48542,1.48495,1.48495,46900000.0
2007-12-05 19:47:00,1.48523,1.4855,1.4852,1.48544,36600000.0
2007-12-05 19:48:00,1.4855,1.4855,1.48532,1.48532,47000000.0
2007-12-05 19:49:00,1.48548,1.48556,1.48531,1.4855,27000000.0
2007-12-05 19:50:00,1.48568,1.48568,1.48535,1.48556,56800001.0
2007-12-05 19:51:00,1.48536,1.48549,1.48536,1.48549,45600000.0
2007-12-05 19:52:00,1.48556,1.48557,1.48531,1.48539,30900000.0
2007-12-05 19:53:00,1.4853,1.48556,1.4853,1.48554,32400000.0
2007-12-05 19:54:00,1.48559,1.48562,1.48548,1.48559,33400000.0
2007-12-05 19:55:00,1.48549,1.4856,1.4854,1.4856,35800000.0
2007-12-05 19:56:00,1.48565,1.4858,1.48549,1.4858,54500000.0
2007-12-05 19:57:00,1.48583,1.48611,1.4858,1.48606,37200000.0
2007-12-05 19:58:00,1.48594,1.4864,1.48594,1.48615,31700000.0
2007-12-05 19:59:00,1.48646,1.487,1.48646,1.48684,25600000.0
2007-12-05 20:00:00,1.4871,1.48739,1.48682,1.48715,41600000.0
2007-12-05 20:01:00,1.48775,1.48781,1.48732,1.48737,26400000.0
2007-12-05 20:02:00,1.48745,1.48745,1.4871,1.48739,25000000.0
2007-12-05 20:03:00,1.48766,1.48766,1.48732,1.48739,24600000.0
2007-12-05 20:04:00,1.48736,1.48736,1.48683,1.4873,40500000.0
2007-12-05 20:05:00,1.4872,1.48737,1.4871,1.4871,26000000.0
2007-12-05 20:06:00,1.48733,1.48756,1.48723,1.48725,35400000.0
2007-12-05 20:07:00,1.48716,1.4872,1.48689,1.4871,25600000.0
2007-12-05 20:08:00,1.48717,1.48717,1.48656,1.48686,39800000.0
2007-12-05 20:09:00,1.48691,1.48696,1.48669,1.48669,30300000.0
2007-12-05 20:10:00,1.48636,1.48687,1.48636,1.48687,49200000.0
2007-12-05 20:11:00,1.4869,1.4869,1.48663,1.48672,37499999.0
2007-12-05 20:12:00,1.48689,1.48702,1.48654,1.48702,33500000.0
2007-12-05 20:13:00,1.48695,1.48699,1.48676,1.48696,29400000.0
2007-12-05 20:14:00,1.48678,1.48681,1.48626,1.48679,36000000.0
2007-12-05 20:15:00,1.48694,1.48697,1.48674,1.48697,38800000.0
2007-12-05 20:16:00,1.48714,1.48736,1.487,1.48709,53800000.0
2007-12-05 20:17:00,1.48724,1.48724,1.48676,1.48703,45200001.0
2007-12-05 20:18:00,1.48704,1.48705,1.48684,1.48688,41200000.0
2007-12-05 20:19:00,1.48695,1.48709,1.48681,1.48707,38000000.0
2007-12-05 20:20:00,1.48704,1.48714,1.48681,1.48681,28400000.0
2007-12-05 20:21:00,1.48706,1.48731,1.48695,1.48731,42700000.0
2007-12-05 20:22:00,1.4875,1.4875,1.48695,1.48719,46800001.0
2007-12-05 20:23:00,1.48724,1.48744,1.48709,1.48734,44200000.0
2007-12-05 20:24:00,1.48745,1.48755,1.48724,1.48733,24200000.0
2007-12-05 20:25:00,1.48768,1.48771,1.48747,1.48748,54600000.0
2007-12-05 20:26:00,1.48746,1.4879,1.48746,1.4879,33600000.0
2007-12-05 20:27:00,1.48805,1.48807,1.4876,1.48767,67100001.0
2007-12-05 20:28:00,1.48766,1.48785,1.48762,1.48772,28000000.0
2007-12-05 20:29:00,1.48787,1.48789,1.48742,1.48785,45400000.0
2007-12-05 20:30:00,1.48762,1.48762,1.48717,1.48718,29300000.0
2007-12-05 20:31:00,1.48698,1.48705,1.48667,1.48681,44600000.0
2007-12-05 20:32:00,1.48677,1.48688,1.48631,1.48688,32800000.0
2007-12-05 20:33:00,1.48705,1.48705,1.4868,1.48682,36100000.0
2007-12-05 20:34:00,1.48671,1.48671,1.48633,1.48659,38600000.0
2007-12-05 20:35:00,1.48647,1.48662,1.48637,1.48662,43300000.0
2007-12-05 20:36:00,1.4867,1.48716,1.48657,1.48716,34600000.0
2007-12-05 20:37:00,1.4872,1.48727,1.48683,1.48726,46000000.0
2007-12-05 20:38:00,1.48735,1.48735,1.48695,1.48719,26000000.0
2007-12-05 20:39:00,1.48719,1.48719,1.48688,1.48695,49600000.0
2007-12-05 20:40:00,1.48708,1.48774,1.48708,1.4876,37400000.0
2007-12-05 20:41:00,1.48764,1.48764,1.48713,1.48735,37600000.0
2007-12-05 20:42:00,1.48721,1.48735,1.48677,1.48677,37000000.0
2007-12-05 20:43:00,1.48679,1.48679,1.48624,1.48624,32600000.0
2007-12-05 20:44:00,1.48646,1.48646,1.48591,1.48617,40200000.0
2007-12-05 20:45:00,1.48605,1.48625,1.48598,1.48625,52600000.0
2007-12-05 20:46:00,1.48622,1.48624,1.4861,1.48624,58600001.0
2007-12-05 20:47:00,1.48598,1.48622,1.48578,1.48613,47400000.0
2007-12-05 20:48:00,1.48604,1.48623,1.48603,1.48619,51500000.0
2007-12-05 20:49:00,1.48622,1.48632,1.48622,1.48628,32000000.0
2007-12-05 20:50:00,1.48622,1.48639,1.48616,1.48639,33200000.0
2007-12-05 20:51:00,1.48628,1.48649,1.4862,1.48631,48900000.0
2007-12-05 20:52:00,1.48624,1.48654,1.48624,1.48642,22200000.0
2007-12-05 20:53:00,1.48641,1.48641,1.48584,1.48584,63400001.0
2007-12-05 20:54:00,1.48565,1.48604,1.48565,1.48586,44200000.0
2007-12-05 20:55:00,1.48566,1.48583,1.48544,1.4857,37600000.0
2007-12-05 20:56:00,1.48527,1.48527,1.48505,1.48516,39800000.0
2007-12-05 20:57:00,1.48516,1.48537,1.48509,1.48514,54000000.0
2007-12-05 20:58:00,1.48521,1.48547,1.48521,1.48543,47600000.0
2007-12-05 20:59:00,1.48531,1.48543,1.48526,1.48538,38400000.0
2007-12-05 21:00:00,1.48521,1.48548,1.48503,1.48541,36400000.0
2007-12-05 21:01:00,1.48557,1.48557,1.48486,1.48486,25700000.0
2007-12-05 21:02:00,1.4853,1.48553,1.485,1.48546,42200000.0
2007-12-05 21:03:00,1.48532,1.48543,1.48516,1.48521,25800000.0
2007-12-05 21:04:00,1.48529,1.48529,1.4851,1.48525,25800000.0
2007-12-05 21:05:00,1.4852,1.48541,1.48505,1.48522,36000000.0
2007-12-05 21:06:00,1.48526,1.48537,1.48505,1.48537,34800000.0
2007-12-05 21:07:00,1.48528,1.48528,1.48477,1.48493,25700000.0
2007-12-05 21:08:00,1.4848,1.48497,1.4848,1.48489,23600000.0
2007-12-05 21:09:00,1.48486,1.48486,1.48461,1.48479,39600000.0
2007-12-05 21:10:00,1.4849,1.48509,1.48473,1.48476,42200000.0
2007-12-05 21:11:00,1.48475,1.48489,1.48435,1.48435,42400000.0
2007-12-05 21:12:00,1.48431,1.48431,1.48357,1.48363,56200000.0
2007-12-05 21:13:00,1.48316,1.48368,1.48291,1.48331,57800000.0
2007-12-05 21:14:00,1.48332,1.48337,1.48252,1.48291,37500000.0
2007-12-05 21:15:00,1.48316,1.48346,1.48304,1.48346,37600000.0
2007-12-05 21:16:00,1.4831,1.48321,1.48252,1.48282,24200000.0
2007-12-05 21:17:00,1.4827,1.4827,1.48224,1.48224,31800000.0
2007-12-05 21:18:00,1.4823,1.4823,1.48104,1.4814,51800000.0
2007-12-05 21:19:00,1.48128,1.48156,1.48128,1.48131,25800000.0
2007-12-05 21:20:00,1.48127,1.4816,1.48122,1.48134,48500000.0
2007-12-05 21:21:00,1.48139,1.48168,1.4813,1.48165,36500000.0
2007-12-05 21:22:00,1.48146,1.48204,1.48146,1.48199,43800000.0
2007-12-05 21:23:00,1.48196,1.48219,1.4817,1.4817,47700000.0
2007-12-05 21:24:00,1.48192,1.4822,1.48175,1.48185,34000000.0
2007-12-05 21:25:00,1.48188,1.48232,1.48173,1.48191,49000001.0
2007-12-05 21:26:00,1.48173,1.48191,1.48161,1.48168,26000000.0
2007-12-05 21:27:00,1.48189,1.48215,1.4817,1.48215,37800000.0
2007-12-05 21:28:00,1.48206,1.48251,1.48206,1.48251,27400000.0
2007-12-05 21:29:00,1.48267,1.48271,1.48215,1.48215,35300000.0
2007-12-05 21:30:00,1.48239,1.48258,1.48226,1.48226,39400000.0
2007-12-05 21:31:00,1.48226,1.48227,1.48204,1.48215,35800000.0
2007-12-05 21:32:00,1.48217,1.48219,1.48189,1.48189,49800000.0
2007-12-05 21:33:00,1.48182,1.48231,1.48182,1.48217,36600000.0
2007-12-05 21:34:00,1.4822,1.4822,1.48191,1.48194,28200000.0
2007-12-05 21:35:00,1.48175,1.48183,1.48137,1.48183,31500000.0
2007-12-05 21:36:00,1.48194,1.48194,1.48161,1.4818,28400000.0
2007-12-05 21:37:00,1.48202,1.48212,1.48183,1.48206,29200000.0
2007-12-05 21:38:00,1.48209,1.48211,1.48185,1.4821,23200000.0
2007-12-05 21:39:00,1.48187,1.48256,1.48187,1.48256,26800000.0
2007-12-05 21:40:00,1.48258,1.48354,1.48258,1.48354,29800000.0
2007-12-05 21:41:00,1.48352,1.48353,1.48333,1.48352,38900000.0
2007-12-05 21:42:00,1.48361,1.48406,1.48352,1.48388,33200000.0
2007-12-05 21:43:00,1.48431,1.4844,1.48416,1.4844,26800000.0
2007-12-05 21:44:00,1.48438,1.48445,1.48406,1.48427,31200000.0
2007-12-05 21:45:00,1.4845,1.4846,1.48424,1.48455,48700000.0
2007-12-05 21:46:00,1.48454,1.48467,1.48411,1.48411,64300001.0
2007-12-05 21:47:00,1.48405,1.48419,1.48375,1.48375,22200000.0
2007-12-05 21:48:00,1.48365,1.4843,1.48365,1.48429,34000000.0
2007-12-05 21:49:00,1.48434,1.48534,1.48434,1.48502,36400000.0
2007-12-05 21:50:00,1.48457,1.48468,1.4843,1.4843,23100000.0
2007-12-05 21:51:00,1.48444,1.48495,1.48425,1.48495,56000001.0
2007-12-05 21:52:00,1.48507,1.48512,1.48458,1.48475,26600000.0
2007-12-05 21:53:00,1.48469,1.48501,1.48469,1.48492,35400000.0
2007-12-05 21:54:00,1.48493,1.48564,1.48493,1.48542,50600000.0
2007-12-05 21:55:00,1.48513,1.48513,1.4848,1.4849,57000000.0
2007-12-05 21:56:00,1.4848,1.48535,1.4848,1.48526,28400000.0
2007-12-05 21:57:00,1.48535,1.48535,1.48484,1.48495,30200000.0
2007-12-05 21:58:00,1.48473,1.48488,1.48459,1.48459,28200000.0
2007-12-05 21:59:00,1.48452,1.4852,1.48452,1.48504,26000000.0
2007-12-05 22:00:00,1.48552,1.48596,1.48514,1.48529,54000000.0
2007-12-05 22:01:00,1.48516,1.48534,1.48486,1.48505,49600000.0
2007-12-05 22:02:00,1.4849,1.48505,1.48486,1.48488,35200000.0
2007-12-05 22:03:00,1.48513,1.48515,1.48495,1.48513,20800000.0
2007-12-05 22:04:00,1.48501,1.48505,1.4847,1.4847,17000000.0
2007-12-05 22:05:00,1.48454,1.48454,1.48421,1.48439,30000000.0
2007-12-05 22:06:00,1.48455,1.48458,1.4841,1.4841,41800000.0
2007-12-05 22:07:00,1.48435,1.48468,1.48427,1.48437,41200000.0
2007-12-05 22:08:00,1.48397,1.48439,1.48397,1.48439,40900000.0
2007-12-05 22:09:00,1.4844,1.4845,1.4841,1.48437,26300000.0
2007-12-05 22:10:00,1.48436,1.4846,1.48424,1.4846,28600000.0
2007-12-05 22:11:00,1.4845,1.48463,1.48443,1.48445,30300000.0
2007-12-05 22:12:00,1.48449,1.48449,1.48429,1.48446,57300000.0
2007-12-05 22:13:00,1.48452,1.48469,1.4844,1.4844,20600000.0
2007-12-05 22:14:00,1.48411,1.48435,1.48396,1.48397,45900000.0
2007-12-05 22:15:00,1.48425,1.48425,1.484,1.48409,30400000.0
2007-12-05 22:16:00,1.484,1.48412,1.48324,1.48324,35400000.0
2007-12-05 22:17:00,1.48345,1.48345,1.48304,1.48329,36400000.0
2007-12-05 22:18:00,1.48341,1.48352,1.48312,1.48349,44600000.0
2007-12-05 22:19:00,1.48363,1.48391,1.48363,1.48378,36900000.0
2007-12-05 22:20:00,1.48388,1.48408,1.48333,1.48333,31400000.0
2007-12-05 22:21:00,1.48322,1.48329,1.48296,1.48319,34400000.0
2007-12-05 22:22:00,1.48325,1.48355,1.48325,1.48344,39200000.0
2007-12-05 22:23:00,1.48341,1.48362,1.48311,1.48311,29800000.0
2007-12-05 22:24:00,1.48344,1.48344,1.48305,1.48323,35600000.0
2007-12-05 22:25:00,1.48323,1.48346,1.48318,1.48335,40100000.0
2007-12-05 22:26:00,1.48349,1.48391,1.48349,1.48391,36300000.0
2007-12-05 22:27:00,1.48348,1.48393,1.48348,1.48377,24600000.0
2007-12-05 22:28:00,1.48368,1.48407,1.48368,1.48396,69300000.0
2007-12-05 22:29:00,1.48421,1.4844,1.4839,1.48399,27500000.0
2007-12-05 22:30:00,1.48396,1.48437,1.48387,1.48424,39600000.0
2007-12-05 22:31:00,1.48452,1.48461,1.48382,1.48454,23400000.0
2007-12-05 22:32:00,1.48435,1.4845,1.48433,1.48438,18600000.0
2007-12-05 22:33:00,1.48425,1.48468,1.48425,1.48445,37400000.0
2007-12-05 22:34:00,1.48444,1.48471,1.48411,1.48461,61200000.0
2007-12-05 22:35:00,1.48492,1.48492,1.48421,1.48421,42400000.0
2007-12-05 22:36:00,1.48436,1.48436,1.48363,1.48426,52400000.0
2007-12-05 22:37:00,1.48413,1.48419,1.48397,1.48406,51000000.0
2007-12-05 22:38:00,1.48398,1.48428,1.48389,1.48395,20800000.0
2007-12-05 22:39:00,1.48381,1.48413,1.48381,1.48386,23000000.0
2007-12-05 22:40:00,1.48359,1.48359,1.48282,1.48283,41000000.0
2007-12-05 22:41:00,1.48282,1.48319,1.48281,1.48293,31700000.0
2007-12-05 22:42:00,1.48281,1.48298,1.48231,1.48232,22900000.0
2007-12-05 22:43:00,1.48244,1.48245,1.482,1.4822,45000000.0
2007-12-05 22:44:00,1.48223,1.48256,1.48223,1.48251,24600000.0
2007-12-05 22:45:00,1.48249,1.48267,1.48239,1.48267,25800000.0
2007-12-05 22:46:00,1.48258,1.48275,1.48254,1.48254,28000000.0
2007-12-05 22:47:00,1.48241,1.48245,1.48203,1.48203,34000000.0
2007-12-05 22:48:00,1.48215,1.48256,1.48215,1.48223,26800000.0
2007-12-05 22:49:00,1.48216,1.48231,1.4816,1.48181,33200000.0
2007-12-05 22:50:00,1.4817,1.48204,1.4817,1.48203,48600000.0
2007-12-05 22:51:00,1.48218,1.48237,1.48206,1.48229,19200000.0
2007-12-05 22:52:00,1.48237,1.48248,1.48217,1.48234,35200000.0
2007-12-05 22:53:00,1.48232,1.48258,1.48227,1.48245,48400000.0
2007-12-05 22:54:00,1.4825,1.48255,1.48236,1.48253,28400000.0
2007-12-05 22:55:00,1.48297,1.48297,1.48255,1.48261,27400000.0
2007-12-05 22:56:00,1.48287,1.48287,1.48236,1.48244,32800000.0
2007-12-05 22:57:00,1.48224,1.48247,1.48213,1.48216,33000000.0
2007-12-05 22:58:00,1.48244,1.48273,1.48236,1.48255,26000000.0
2007-12-05 22:59:00,1.48287,1.48292,1.4826,1.4828,38100000.0
2007-12-05 23:00:00,1.48286,1.48298,1.4822,1.48247,43400000.0
2007-12-05 23:01:00,1.48258,1.48258,1.48142,1.48213,52700000.0
2007-12-05 23:02:00,1.4818,1.48197,1.4817,1.48187,42100000.0
2007-12-05 23:03:00,1.48196,1.48215,1.48157,1.48157,56600000.0
2007-12-05 23:04:00,1.48153,1.48179,1.4814,1.48176,23400000.0
2007-12-05 23:05:00,1.48154,1.48154,1.48091,1.48104,32400000.0
2007-12-05 23:06:00,1.48069,1.48116,1.48067,1.48107,58200000.0
2007-12-05 23:07:00,1.48093,1.4812,1.48088,1.48091,37200000.0
2007-12-05 23:08:00,1.48099,1.48113,1.48066,1.48074,42400000.0
2007-12-05 23:09:00,1.48088,1.48107,1.48015,1.48015,29800000.0
2007-12-05 23:10:00,1.47996,1.48051,1.47996,1.47996,39000000.0
2007-12-05 23:11:00,1.4803,1.48044,1.47998,1.48031,49600000.0
2007-12-05 23:12:00,1.48035,1.48063,1.48028,1.48039,35600000.0
2007-12-05 23:13:00,1.47995,1.48072,1.47995,1.48049,23600000.0
2007-12-05 23:14:00,1.48063,1.48063,1.48043,1.48052,32000000.0
2007-12-05 23:15:00,1.48032,1.48057,1.47988,1.48054,98800000.0
2007-12-05 23:16:00,1.48069,1.48069,1.48026,1.48052,53600002.0
2007-12-05 23:17:00,1.48057,1.48057,1.48007,1.48011,73900001.0
2007-12-05 23:18:00,1.4804,1.48051,1.47994,1.48009,48800000.0
2007-12-05 23:19:00,1.48012,1.48086,1.48012,1.48067,48000000.0
2007-12-05 23:20:00,1.48059,1.48059,1.47961,1.48025,48100000.0
2007-12-05 23:21:00,1.4806,1.4806,1.48027,1.48042,32600000.0
2007-12-05 23:22:00,1.48018,1.48046,1.48001,1.48021,39200000.0
2007-12-05 23:23:00,1.48007,1.48073,1.48007,1.48073,47200000.0
2007-12-05 23:24:00,1.48054,1.48059,1.48011,1.48011,29600000.0
2007-12-05 23:25:00,1.48029,1.48078,1.48029,1.4807,28400000.0
2007-12-05 23:26:00,1.48056,1.48067,1.48036,1.48067,29900000.0
2007-12-05 23:27:00,1.4804,1.48052,1.48039,1.48039,45200000.0
2007-12-05 23:28:00,1.48033,1.48079,1.48033,1.48051,37200000.0
2007-12-05 23:29:00,1.48084,1.48142,1.48084,1.48114,44800000.0
2007-12-05 23:30:00,1.48119,1.48119,1.48082,1.48106,39700000.0
2007-12-05 23:31:00,1.48106,1.48106,1.48049,1.48083,28900000.0
2007-12-05 23:32:00,1.48048,1.48084,1.48048,1.48078,38800000.0
2007-12-05 23:33:00,1.48061,1.48076,1.48058,1.48058,22800000.0
2007-12-05 23:34:00,1.48034,1.48064,1.4802,1.4804,52000000.0
2007-12-05 23:35:00,1.48019,1.48019,1.47975,1.47975,87300000.0
2007-12-05 23:36:00,1.47989,1.48011,1.47985,1.4799,31800000.0
2007-12-05 23:37:00,1.47998,1.47998,1.47978,1.47981,33000000.0
2007-12-05 23:38:00,1.47984,1.4801,1.47982,1.47998,37200000.0
2007-12-05 23:39:00,1.47973,1.47973,1.47949,1.47961,50200001.0
2007-12-05 23:40:00,1.47979,1.47979,1.47947,1.47947,26200000.0
2007-12-05 23:41:00,1.47958,1.47975,1.4792,1.4792,54100000.0
2007-12-05 23:42:00,1.47975,1.47982,1.47959,1.47973,29000000.0
2007-12-05 23:43:00,1.47985,1.4799,1.47917,1.47978,31400000.0
2007-12-05 23:44:00,1.47993,1.48003,1.47961,1.47986,61900000.0
2007-12-05 23:45:00,1.4798,1.48014,1.47969,1.47983,46000000.0
2007-12-05 23:46:00,1.47995,1.47995,1.47918,1.47971,85699998.0
2007-12-05 23:47:00,1.47982,1.47992,1.47966,1.47986,47700000.0
2007-12-05 23:48:00,1.4797,1.47971,1.47934,1.4797,32600000.0
2007-12-05 23:49:00,1.47978,1.47983,1.47949,1.47963,35000000.0
2007-12-05 23:50:00,1.47982,1.48036,1.47982,1.48025,29200000.0
2007-12-05 23:51:00,1.4804,1.48047,1.47988,1.47995,53000000.0
2007-12-05 23:52:00,1.47989,1.47989,1.47931,1.47931,23200000.0
2007-12-05 23:53:00,1.47943,1.47979,1.47913,1.47979,37300000.0
2007-12-05 23:54:00,1.47986,1.47992,1.47931,1.47931,44600000.0
2007-12-05 23:55:00,1.47963,1.47982,1.47963,1.47967,34600000.0
2007-12-05 23:56:00,1.47997,1.47997,1.47923,1.47934,42100000.0
2007-12-05 23:57:00,1.47989,1.47995,1.4794,1.4795,38400000.0
2007-12-05 23:58:00,1.4791,1.4791,1.47814,1.47822,25300000.0
2007-12-05 23:59:00,1.47799,1.47807,1.4771,1.4771,42200000.0
2007-12-06 00:00:00,1.47743,1.47769,1.47725,1.47763,35000000.0
2007-12-06 00:01:00,1.47764,1.47859,1.47764,1.47846,50900001.0
2007-12-06 00:02:00,1.47864,1.47881,1.47817,1.4788,42200000.0
2007-12-06 00:03:00,1.47871,1.47884,1.47839,1.47839,50300000.0
2007-12-06 00:04:00,1.47868,1.48,1.47868,1.47993,37800000.0
2007-12-06 00:05:00,1.47981,1.47991,1.47964,1.47979,35200000.0
2007-12-06 00:06:00,1.47979,1.47993,1.47977,1.47993,39600000.0
2007-12-06 00:07:00,1.47978,1.48,1.47974,1.47984,20400000.0
2007-12-06 00:08:00,1.47989,1.47989,1.47942,1.47949,50400000.0
2007-12-06 00:09:00,1.47923,1.47928,1.47887,1.47909,37900000.0
2007-12-06 00:10:00,1.47916,1.47916,1.47888,1.47888,34600000.0
2007-12-06 00:11:00,1.47891,1.47898,1.47875,1.47875,24400000.0
2007-12-06 00:12:00,1.47904,1.47911,1.47881,1.47881,57700002.0
2007-12-06 00:13:00,1.47904,1.47909,1.47865,1.47909,26800000.0
2007-12-06 00:14:00,1.47902,1.4792,1.47889,1.47913,31400000.0
2007-12-06 00:15:00,1.47909,1.47959,1.47909,1.47924,32800000.0
2007-12-06 00:16:00,1.47948,1.4796,1.47932,1.47936,38700000.0
2007-12-06 00:17:00,1.47927,1.47931,1.47903,1.47914,34200000.0
2007-12-06 00:18:00,1.47906,1.4791,1.47862,1.47862,53400001.0
2007-12-06 00:19:00,1.47866,1.47882,1.47866,1.47878,52700000.0
2007-12-06 00:20:00,1.47876,1.47888,1.47847,1.47888,37000000.0
2007-12-06 00:21:00,1.47883,1.47889,1.47873,1.47884,45000000.0
2007-12-06 00:22:00,1.47894,1.47911,1.47888,1.47891,42600001.0
2007-12-06 00:23:00,1.47936,1.47936,1.47856,1.47901,44600000.0
2007-12-06 00:24:00,1.47896,1.47896,1.47818,1.47837,42400000.0
2007-12-06 00:25:00,1.47826,1.47872,1.47826,1.47859,36000000.0
2007-12-06 00:26:00,1.47849,1.47849,1.47785,1.47804,28700000.0
2007-12-06 00:27:00,1.47804,1.47804,1.47768,1.47786,35600000.0
2007-12-06 00:28:00,1.47801,1.47812,1.47787,1.47805,51600000.0
2007-12-06 00:29:00,1.47787,1.47834,1.47781,1.47834,44300000.0
2007-12-06 00:30:00,1.47815,1.4783,1.47791,1.47819,30600000.0
2007-12-06 00:31:00,1.47811,1.47814,1.4779,1.4779,17600000.0
2007-12-06 00:32:00,1.47764,1.47809,1.47764,1.4779,58700001.0
2007-12-06 00:33:00,1.47809,1.47809,1.47772,1.47791,53600001.0
2007-12-06 00:34:00,1.47786,1.47786,1.47747,1.4776,22600000.0
2007-12-06 00:35:00,1.47774,1.47776,1.47738,1.47744,22400000.0
2007-12-06 00:36:00,1.47704,1.47704,1.47637,1.47685,32800000.0
2007-12-06 00:37:00,1.47707,1.47707,1.47618,1.47628,36800000.0
2007-12-06 00:38:00,1.47616,1.47629,1.47583,1.47588,36500000.0
2007-12-06 00:39:00,1.47643,1.47665,1.47619,1.47653,42800000.0
2007-12-06 00:40:00,1.47636,1.47655,1.47613,1.47634,42600001.0
2007-12-06 00:41:00,1.47619,1.47659,1.47619,1.47639,49200000.0
2007-12-06 00:42:00,1.47634,1.47645,1.47627,1.47627,23600000.0
2007-12-06 00:43:00,1.47627,1.47692,1.47627,1.47692,28400000.0
2007-12-06 00:44:00,1.47709,1.47711,1.47653,1.47657,38800000.0
2007-12-06 00:45:00,1.47669,1.47708,1.47669,1.47705,41300000.0
2007-12-06 00:46:00,1.47709,1.47744,1.477,1.47701,39200000.0
2007-12-06 00:47:00,1.47669,1.47676,1.47657,1.4767,35000000.0
2007-12-06 00:48:00,1.47656,1.4769,1.47656,1.47675,37500000.0
2007-12-06 00:49:00,1.47678,1.47684,1.47654,1.47684,42300000.0
2007-12-06 00:50:00,1.47666,1.47732,1.4766,1.47732,34100000.0
2007-12-06 00:51:00,1.47724,1.47724,1.47674,1.47682,47800000.0
2007-12-06 00:52:00,1.47663,1.4768,1.47652,1.47673,28000000.0
2007-12-06 00:53:00,1.47654,1.47723,1.47654,1.47723,47200000.0
2007-12-06 00:54:00,1.47689,1.47714,1.47686,1.47699,33000000.0
2007-12-06 00:55:00,1.47651,1.47728,1.47651,1.47728,23200000.0
2007-12-06 00:56:00,1.47609,1.47614,1.47573,1.4761,40600000.0
2007-12-06 00:57:00,1.47615,1.47617,1.47595,1.47595,38300000.0
2007-12-06 00:58:00,1.47618,1.47645,1.476,1.47636,32800000.0
2007-12-06 00:59:00,1.47643,1.47643,1.47584,1.47626,43800000.0
2007-12-06 01:00:00,1.47644,1.47668,1.47635,1.47645,45300000.0
2007-12-06 01:01:00,1.47647,1.4766,1.47635,1.47635,23000000.0
2007-12-06 01:02:00,1.47625,1.4764,1.47585,1.47585,39800000.0
2007-12-06 01:03:00,1.47618,1.47618,1.47579,1.47617,47200000.0
2007-12-06 01:04:00,1.47622,1.47665,1.47622,1.47654,41200000.0
2007-12-06 01:05:00,1.47661,1.47678,1.47659,1.47665,45700000.0
2007-12-06 01:06:00,1.47666,1.47666,1.47633,1.47659,59000000.0
2007-12-06 01:07:00,1.47725,1.47727,1.4767,1.47684,36100000.0
2007-12-06 01:08:00,1.47693,1.47693,1.47626,1.47626,35400000.0
2007-12-06 01:09:00,1.47673,1.47686,1.47653,1.47686,32600001.0
2007-12-06 01:10:00,1.47679,1.47689,1.47651,1.47672,31000000.0
2007-12-06 01:11:00,1.47666,1.47733,1.47666,1.47733,30300000.0
2007-12-06 01:12:00,1.47714,1.47714,1.47655,1.4768,26200000.0
2007-12-06 01:13:00,1.47709,1.47728,1.47678,1.47728,32800000.0
2007-12-06 01:14:00,1.47714,1.47727,1.47665,1.47665,39800001.0
2007-12-06 01:15:00,1.47675,1.47723,1.47671,1.47719,28200000.0
2007-12-06 01:16:00,1.47724,1.47729,1.47702,1.47718,48800000.0
2007-12-06 01:17:00,1.47738,1.47742,1.47727,1.47742,31800000.0
2007-12-06 01:18:00,1.47737,1.47737,1.47688,1.47724,38000000.0
2007-12-06 01:19:00,1.47715,1.4773,1.47709,1.47709,42000000.0
2007-12-06 01:20:00,1.47714,1.47736,1.47672,1.4773,34200000.0
2007-12-06 01:21:00,1.47698,1.47737,1.47698,1.47709,40000000.0
2007-12-06 01:22:00,1.47712,1.47732,1.47705,1.47722,36600001.0
2007-12-06 01:23:00,1.47706,1.47718,1.47688,1.47688,40700000.0
2007-12-06 01:24:00,1.47701,1.47708,1.47674,1.47695,27000000.0
2007-12-06 01:25:00,1.47693,1.47708,1.47666,1.47693,41000000.0
2007-12-06 01:26:00,1.47692,1.4772,1.47687,1.47695,21400000.0
2007-12-06 01:27:00,1.47711,1.47718,1.47691,1.47718,28200000.0
2007-12-06 01:28:00,1.47704,1.47721,1.4768,1.47706,53000000.0
2007-12-06 01:29:00,1.47716,1.47716,1.47683,1.47683,22000000.0
2007-12-06 01:30:00,1.47696,1.47714,1.47666,1.47693,70600000.0
2007-12-06 01:31:00,1.47674,1.47689,1.47669,1.47683,32000000.0
2007-12-06 01:32:00,1.4768,1.47695,1.47674,1.4768,35700000.0
2007-12-06 01:33:00,1.47665,1.47685,1.47657,1.47685,28400000.0
2007-12-06 01:34:00,1.47663,1.47663,1.47607,1.47634,33700000.0
2007-12-06 01:35:00,1.47617,1.47617,1.47578,1.47578,64700000.0
2007-12-06 01:36:00,1.47611,1.47641,1.47611,1.47636,17000000.0
2007-12-06 01:37:00,1.47653,1.47671,1.4764,1.47671,39800000.0
2007-12-06 01:38:00,1.47694,1.47712,1.47676,1.47695,30400000.0
2007-12-06 01:39:00,1.47711,1.47735,1.47682,1.47725,108900001.0
2007-12-06 01:40:00,1.47714,1.47717,1.4769,1.47698,24800000.0
2007-12-06 01:41:00,1.47696,1.47707,1.47677,1.47687,76500000.0
2007-12-06 01:42:00,1.47666,1.47702,1.47663,1.47692,88499998.0
2007-12-06 01:43:00,1.47677,1.47679,1.47648,1.47678,24600000.0
2007-12-06 01:44:00,1.47671,1.47731,1.47646,1.47731,84000000.0
2007-12-06 01:45:00,1.47738,1.47738,1.47699,1.47729,31400000.0
2007-12-06 01:46:00,1.47736,1.47758,1.47733,1.47747,35800000.0
2007-12-06 01:47:00,1.47763,1.47809,1.47762,1.47772,34800000.0
2007-12-06 01:48:00,1.47771,1.47771,1.47715,1.47715,42000000.0
2007-12-06 01:49:00,1.47747,1.47756,1.47692,1.47737,25600000.0
2007-12-06 01:50:00,1.47734,1.47753,1.47702,1.4775,30600000.0
2007-12-06 01:51:00,1.4771,1.4776,1.4771,1.47755,35400000.0
2007-12-06 01:52:00,1.47774,1.47778,1.47755,1.47755,19200000.0
2007-12-06 01:53:00,1.47774,1.47774,1.47748,1.47748,50500000.0
2007-12-06 01:54:00,1.47723,1.47742,1.47701,1.47701,30400000.0
2007-12-06 01:55:00,1.47692,1.47709,1.47668,1.47668,22800000.0
2007-12-06 01:56:00,1.47665,1.4768,1.47652,1.47654,59200000.0
2007-12-06 01:57:00,1.47654,1.47654,1.47618,1.47651,36000000.0
2007-12-06 01:58:00,1.47629,1.47629,1.47568,1.47581,32800000.0
2007-12-06 01:59:00,1.4762,1.47628,1.47597,1.47597,42400000.0
2007-12-06 02:00:00,1.47633,1.47675,1.47633,1.47675,28600000.0
2007-12-06 02:01:00,1.47624,1.47624,1.4758,1.47587,67000001.0
2007-12-06 02:02:00,1.47591,1.4765,1.47591,1.47646,101400000.0
2007-12-06 02:03:00,1.47663,1.47676,1.47648,1.47651,65500000.0
2007-12-06 02:04:00,1.47673,1.47735,1.47673,1.47699,56500000.0
2007-12-06 02:05:00,1.47708,1.47714,1.47688,1.47714,84600000.0
2007-12-06 02:06:00,1.47743,1.47814,1.47741,1.47814,80900000.0
2007-12-06 02:07:00,1.47818,1.47818,1.47766,1.47787,158700000.0
2007-12-06 02:08:00,1.4778,1.47854,1.47779,1.47852,60900000.0
2007-12-06 02:09:00,1.47867,1.47896,1.47838,1.47875,212000002.0
2007-12-06 02:10:00,1.47842,1.47876,1.47825,1.47831,107200000.0
2007-12-06 02:11:00,1.47823,1.47823,1.47804,1.47812,29200000.0
2007-12-06 02:12:00,1.47808,1.47827,1.47808,1.47827,45800000.0
2007-12-06 02:13:00,1.47822,1.47823,1.47807,1.47814,42400000.0
2007-12-06 02:14:00,1.47821,1.47826,1.47771,1.47779,139400000.0
2007-12-06 02:15:00,1.47778,1.4781,1.47771,1.47798,217900000.0
2007-12-06 02:16:00,1.47843,1.47843,1.47802,1.47826,80900000.0
2007-12-06 02:17:00,1.47814,1.47841,1.47784,1.47817,195100001.0
2007-12-06 02:18:00,1.47836,1.47864,1.47792,1.47835,40100001.0
2007-12-06 02:19:00,1.47846,1.47853,1.47822,1.47835,57800000.0
2007-12-06 02:20:00,1.47857,1.47857,1.47833,1.47833,21200000.0
2007-12-06 02:21:00,1.47797,1.4783,1.47786,1.4782,35200000.0
2007-12-06 02:22:00,1.47794,1.47819,1.47794,1.47798,29800000.0
2007-12-06 02:23:00,1.47817,1.47817,1.4777,1.4777,47000000.0
2007-12-06 02:24:00,1.47786,1.47813,1.47786,1.47813,18400000.0
2007-12-06 02:25:00,1.47785,1.47789,1.47743,1.47773,109100000.0
2007-12-06 02:26:00,1.47773,1.47817,1.47749,1.47785,80700000.0
2007-12-06 02:27:00,1.47782,1.47794,1.47776,1.47781,93400002.0
2007-12-06 02:28:00,1.4776,1.4776,1.47731,1.47752,38400000.0
2007-12-06 02:29:00,1.47778,1.47778,1.47734,1.47767,48200000.0
2007-12-06 02:30:00,1.47792,1.47818,1.47788,1.47818,29400000.0
2007-12-06 02:31:00,1.47796,1.47796,1.47764,1.47764,59000000.0
2007-12-06 02:32:00,1.47797,1.47799,1.47788,1.47795,30300000.0
2007-12-06 02:33:00,1.47767,1.47776,1.47753,1.47776,194400001.0
2007-12-06 02:34:00,1.47801,1.47801,1.47779,1.47782,37400001.0
2007-12-06 02:35:00,1.47813,1.47869,1.47813,1.47833,68500000.0
2007-12-06 02:36:00,1.47849,1.47873,1.47843,1.47843,42100000.0
2007-12-06 02:37:00,1.47836,1.47837,1.47825,1.47825,95300000.0
2007-12-06 02:38:00,1.47817,1.47824,1.47784,1.47799,39700000.0
2007-12-06 02:39:00,1.47803,1.47814,1.47794,1.47814,25400000.0
2007-12-06 02:40:00,1.47836,1.47859,1.47809,1.47859,54300000.0
2007-12-06 02:41:00,1.4786,1.47871,1.47833,1.47833,43300000.0
2007-12-06 02:42:00,1.4785,1.4785,1.47799,1.47799,24400000.0
2007-12-06 02:43:00,1.47784,1.47817,1.4778,1.47817,30600000.0
2007-12-06 02:44:00,1.47772,1.47794,1.47753,1.47793,32100000.0
2007-12-06 02:45:00,1.47755,1.47772,1.47733,1.47755,53600001.0
2007-12-06 02:46:00,1.47759,1.47794,1.47753,1.47786,157100000.0
2007-12-06 02:47:00,1.47784,1.47822,1.47703,1.47778,208400000.0
2007-12-06 02:48:00,1.47769,1.47769,1.47733,1.47758,112300001.0
2007-12-06 02:49:00,1.47759,1.47776,1.47735,1.47745,59400000.0
2007-12-06 02:50:00,1.47776,1.47801,1.47753,1.47796,97600000.0
2007-12-06 02:51:00,1.47748,1.47779,1.47742,1.47771,74200000.0
2007-12-06 02:52:00,1.4777,1.47802,1.4777,1.47779,32000000.0
2007-12-06 02:53:00,1.47795,1.47808,1.47776,1.47777,51500000.0
2007-12-06 02:54:00,1.47796,1.47796,1.47759,1.47764,14000000.0
2007-12-06 02:55:00,1.47745,1.47795,1.47736,1.47795,44200000.0
2007-12-06 02:56:00,1.47753,1.47753,1.47726,1.47729,60000000.0
2007-12-06 02:57:00,1.47761,1.47766,1.47746,1.47766,31600000.0
2007-12-06 02:58:00,1.4777,1.47792,1.4777,1.47792,56800000.0
2007-12-06 02:59:00,1.47812,1.47819,1.4778,1.4778,53800000.0
2007-12-06 03:00:00,1.47788,1.4781,1.47783,1.47807,125400000.0
2007-12-06 03:01:00,1.47808,1.47815,1.47794,1.47801,39200000.0
2007-12-06 03:02:00,1.47795,1.478,1.47788,1.47789,34200000.0
2007-12-06 03:03:00,1.47807,1.47807,1.47788,1.47806,59400000.0
2007-12-06 03:04:00,1.47827,1.47856,1.47798,1.47816,50800000.0
2007-12-06 03:05:00,1.47821,1.47828,1.47797,1.478,49100000.0
2007-12-06 03:06:00,1.47793,1.47802,1.47783,1.47795,54800000.0
2007-12-06 03:07:00,1.47777,1.47817,1.4774,1.47809,86200000.0
2007-12-06 03:08:00,1.47819,1.47845,1.47782,1.47812,44000000.0
2007-12-06 03:09:00,1.47848,1.47863,1.47799,1.47827,44400000.0
2007-12-06 03:10:00,1.47781,1.47822,1.47775,1.47822,20700000.0
2007-12-06 03:11:00,1.47781,1.47784,1.4777,1.47784,37600000.0
2007-12-06 03:12:00,1.47787,1.47817,1.47759,1.47782,28800000.0
2007-12-06 03:13:00,1.47755,1.47795,1.47719,1.47763,33900000.0
2007-12-06 03:14:00,1.47745,1.47753,1.47704,1.47734,46600000.0
2007-12-06 03:15:00,1.47703,1.4775,1.47703,1.47748,41300000.0
2007-12-06 03:16:00,1.47737,1.47737,1.47706,1.47735,33400000.0
2007-12-06 03:17:00,1.47742,1.47763,1.47714,1.47755,53800001.0
2007-12-06 03:18:00,1.47768,1.47777,1.47746,1.47775,22400000.0
2007-12-06 03:19:00,1.47768,1.47803,1.47758,1.47765,32400000.0
2007-12-06 03:20:00,1.47695,1.47748,1.47692,1.47748,60200001.0
2007-12-06 03:21:00,1.47725,1.47725,1.47674,1.47679,31400000.0
2007-12-06 03:22:00,1.47684,1.477,1.47677,1.47692,58200000.0
2007-12-06 03:23:00,1.47694,1.47711,1.47684,1.47704,76700000.0
2007-12-06 03:24:00,1.47714,1.47792,1.47714,1.47792,53300000.0
2007-12-06 03:25:00,1.47825,1.47825,1.47718,1.47728,35100000.0
2007-12-06 03:26:00,1.47712,1.47746,1.47712,1.47746,148200000.0
2007-12-06 03:27:00,1.47742,1.47756,1.47723,1.47756,117200001.0
2007-12-06 03:28:00,1.47777,1.47823,1.47771,1.47822,34800000.0
2007-12-06 03:29:00,1.47831,1.47841,1.47827,1.47838,40600000.0
2007-12-06 03:30:00,1.47838,1.47838,1.47806,1.47822,73600000.0
2007-12-06 03:31:00,1.47816,1.47877,1.47816,1.47858,41700000.0
2007-12-06 03:32:00,1.4786,1.47889,1.47829,1.4787,42700000.0
2007-12-06 03:33:00,1.4782,1.47848,1.4782,1.47845,40400000.0
2007-12-06 03:34:00,1.47823,1.47895,1.47823,1.47879,43200000.0
2007-12-06 03:35:00,1.47915,1.47929,1.47877,1.47908,72400000.0
2007-12-06 03:36:00,1.47927,1.47967,1.47903,1.47963,47800000.0
2007-12-06 03:37:00,1.47954,1.47975,1.47932,1.47965,30000000.0
2007-12-06 03:38:00,1.4795,1.47955,1.47933,1.47955,39800000.0
2007-12-06 03:39:00,1.47918,1.4797,1.47896,1.4797,61800000.0
2007-12-06 03:40:00,1.47978,1.48053,1.47956,1.48012,130600002.0
2007-12-06 03:41:00,1.48005,1.48008,1.47968,1.47968,62400000.0
2007-12-06 03:42:00,1.47966,1.47984,1.47956,1.47965,87800001.0
2007-12-06 03:43:00,1.47941,1.47995,1.47941,1.47982,23600000.0
2007-12-06 03:44:00,1.47975,1.47977,1.47962,1.47962,47800001.0
2007-12-06 03:45:00,1.47955,1.47979,1.47943,1.47979,45200000.0
2007-12-06 03:46:00,1.47944,1.47944,1.47918,1.47918,38300000.0
2007-12-06 03:47:00,1.47912,1.47925,1.47901,1.47901,30800000.0
2007-12-06 03:48:00,1.47946,1.47946,1.47915,1.47926,26800000.0
2007-12-06 03:49:00,1.47913,1.47914,1.47894,1.47902,49700000.0
2007-12-06 03:50:00,1.47928,1.47948,1.47893,1.47932,109800001.0
2007-12-06 03:51:00,1.47977,1.47996,1.47977,1.47985,67000001.0
2007-12-06 03:52:00,1.47995,1.48006,1.47966,1.4798,85500000.0
2007-12-06 03:53:00,1.47983,1.48006,1.47927,1.47998,64000001.0
2007-12-06 03:54:00,1.47998,1.4804,1.47998,1.48017,30600000.0
2007-12-06 03:55:00,1.48014,1.48078,1.48014,1.48078,198100002.0
2007-12-06 03:56:00,1.48062,1.48062,1.47999,1.47999,203100000.0
2007-12-06 03:57:00,1.47988,1.47992,1.47964,1.47966,154700000.0
2007-12-06 03:58:00,1.47964,1.48041,1.47944,1.47954,243700002.0
2007-12-06 03:59:00,1.47988,1.48018,1.47988,1.48003,148700000.0
2007-12-06 04:00:00,1.47998,1.48012,1.47988,1.48012,62800000.0
2007-12-06 04:01:00,1.48012,1.4804,1.47996,1.48008,137900000.0
2007-12-06 04:02:00,1.47993,1.48009,1.47959,1.47959,130400002.0
2007-12-06 04:03:00,1.47971,1.47988,1.47957,1.47963,82000000.0
2007-12-06 04:04:00,1.4796,1.47985,1.4796,1.47964,151000001.0
2007-12-06 04:05:00,1.47953,1.48028,1.47949,1.48,196100000.0
2007-12-06 04:06:00,1.47948,1.48003,1.47948,1.4797,114700000.0
2007-12-06 04:07:00,1.47978,1.47994,1.47963,1.47972,179100002.0
2007-12-06 04:08:00,1.47956,1.47987,1.4793,1.4798,66700000.0
2007-12-06 04:09:00,1.47985,1.48008,1.47976,1.47995,31400000.0
2007-12-06 04:10:00,1.4798,1.4798,1.47925,1.47934,137800000.0
2007-12-06 04:11:00,1.47942,1.47993,1.47932,1.47958,37400000.0
2007-12-06 04:12:00,1.47918,1.47918,1.47863,1.47863,86700001.0
2007-12-06 04:13:00,1.47848,1.4787,1.47838,1.4784,71000000.0
2007-12-06 04:14:00,1.47834,1.47837,1.47822,1.47828,93600000.0
2007-12-06 04:15:00,1.4783,1.4786,1.4782,1.47851,84500000.0
2007-12-06 04:16:00,1.47848,1.47853,1.47809,1.47824,105200001.0
2007-12-06 04:17:00,1.4781,1.47818,1.478,1.47805,45000000.0
2007-12-06 04:18:00,1.47806,1.47836,1.47806,1.47809,107600000.0
2007-12-06 04:19:00,1.47812,1.47854,1.478,1.47854,47000000.0
2007-12-06 04:20:00,1.47849,1.47861,1.47827,1.47827,159900002.0
2007-12-06 04:21:00,1.47801,1.47808,1.47753,1.47802,82100000.0
2007-12-06 04:22:00,1.47848,1.47848,1.47751,1.47783,49800000.0
2007-12-06 04:23:00,1.47804,1.47804,1.47699,1.47699,30200000.0
2007-12-06 04:24:00,1.47703,1.47753,1.47703,1.47737,168700001.0
2007-12-06 04:25:00,1.47746,1.47827,1.47746,1.47791,176100000.0
2007-12-06 04:26:00,1.478,1.478,1.47705,1.47735,97000000.0
2007-12-06 04:27:00,1.4773,1.47763,1.47726,1.47763,49400000.0
2007-12-06 04:28:00,1.47757,1.47775,1.47714,1.47714,57100000.0
2007-12-06 04:29:00,1.47705,1.4775,1.47702,1.4775,86700001.0
2007-12-06 04:30:00,1.47734,1.47779,1.47734,1.47769,57200000.0
2007-12-06 04:31:00,1.47746,1.47783,1.47746,1.47776,36800000.0
2007-12-06 04:32:00,1.47794,1.47794,1.47788,1.47791,16200000.0
2007-12-06 04:33:00,1.47782,1.47782,1.47713,1.47731,53800000.0
2007-12-06 04:34:00,1.47732,1.47775,1.47714,1.47775,44300000.0
2007-12-06 04:35:00,1.47765,1.47782,1.47743,1.47744,49600000.0
2007-12-06 04:36:00,1.47727,1.47755,1.47654,1.47728,175300000.0
2007-12-06 04:37:00,1.47716,1.47746,1.47688,1.47725,157600002.0
2007-12-06 04:38:00,1.47723,1.47724,1.47706,1.47706,48600000.0
2007-12-06 04:39:00,1.47697,1.47711,1.47694,1.47698,56600000.0
2007-12-06 04:40:00,1.47708,1.47746,1.47708,1.47746,49400000.0
2007-12-06 04:41:00,1.47732,1.47753,1.47723,1.47734,75200000.0
2007-12-06 04:42:00,1.47714,1.47727,1.47705,1.47722,60900000.0
2007-12-06 04:43:00,1.47728,1.47739,1.47705,1.47708,64300000.0
2007-12-06 04:44:00,1.47703,1.47756,1.47703,1.47756,27900000.0
2007-12-06 04:45:00,1.47778,1.47811,1.47758,1.47759,74599999.0
2007-12-06 04:46:00,1.47749,1.47787,1.47748,1.47755,42200000.0
2007-12-06 04:47:00,1.47743,1.4779,1.47729,1.47786,98800000.0
2007-12-06 04:48:00,1.47789,1.47844,1.47789,1.47812,69400000.0
2007-12-06 04:49:00,1.47812,1.47822,1.4778,1.4778,71200000.0
2007-12-06 04:50:00,1.47816,1.47825,1.47775,1.47799,42000000.0
2007-12-06 04:51:00,1.47765,1.47766,1.47753,1.47753,26700000.0
2007-12-06 04:52:00,1.47737,1.47769,1.47715,1.47754,45000000.0
2007-12-06 04:53:00,1.47753,1.47775,1.47726,1.47754,46000000.0
2007-12-06 04:54:00,1.47749,1.47754,1.47733,1.47739,53100000.0
2007-12-06 04:55:00,1.47768,1.47785,1.47734,1.47785,44300000.0
2007-12-06 04:56:00,1.47783,1.47799,1.47783,1.47799,3600000.0
2007-12-06 04:57:00,1.47768,1.47813,1.47761,1.47761,38300000.0
2007-12-06 04:58:00,1.47778,1.47809,1.47755,1.4778,52000000.0
2007-12-06 04:59:00,1.47778,1.47786,1.47754,1.47777,77000000.0
2007-12-06 05:00:00,1.47807,1.47828,1.47797,1.478,58900000.0
2007-12-06 05:01:00,1.47815,1.4783,1.47787,1.47804,33900000.0
2007-12-06 05:02:00,1.47782,1.47805,1.47763,1.47794,43300000.0
2007-12-06 05:03:00,1.47783,1.47817,1.47768,1.47783,190000001.0
2007-12-06 05:04:00,1.47784,1.47786,1.47777,1.47778,183900001.0
2007-12-06 05:05:00,1.47782,1.47793,1.47761,1.47762,168200000.0
2007-12-06 05:06:00,1.47759,1.47772,1.47748,1.47768,191300002.0
2007-12-06 05:07:00,1.47778,1.47791,1.47755,1.47775,303999999.0
2007-12-06 05:08:00,1.47776,1.47777,1.47752,1.47759,315600000.0
2007-12-06 05:09:00,1.47768,1.47804,1.47762,1.47762,216100001.0
2007-12-06 05:10:00,1.47749,1.47768,1.47746,1.47768,186500000.0
2007-12-06 05:11:00,1.47762,1.47785,1.47751,1.47751,173499999.0
2007-12-06 05:12:00,1.47748,1.47748,1.4773,1.47731,109900000.0
2007-12-06 05:13:00,1.47739,1.47773,1.47739,1.47746,166200000.0
2007-12-06 05:14:00,1.47756,1.47846,1.47742,1.47846,255500000.0
2007-12-06 05:15:00,1.47821,1.47831,1.47809,1.47815,181400000.0
2007-12-06 05:16:00,1.47807,1.47837,1.478,1.47824,214200001.0
2007-12-06 05:17:00,1.47827,1.47845,1.47789,1.47837,186400000.0
2007-12-06 05:18:00,1.47867,1.47874,1.47849,1.47856,271900000.0
2007-12-06 05:19:00,1.47843,1.47863,1.47828,1.47833,301200001.0
2007-12-06 05:20:00,1.47826,1.47846,1.47824,1.47837,240900000.0
2007-12-06 05:21:00,1.47844,1.47891,1.47831,1.47857,343100000.0
2007-12-06 05:22:00,1.4786,1.47866,1.47845,1.47864,243200000.0
2007-12-06 05:23:00,1.47852,1.47863,1.4785,1.47862,120000000.0
2007-12-06 05:24:00,1.47878,1.47885,1.47874,1.47879,175800000.0
2007-12-06 05:25:00,1.47888,1.479,1.47857,1.47865,252700001.0
2007-12-06 05:26:00,1.47871,1.47878,1.47851,1.47858,119100001.0
2007-12-06 05:27:00,1.47898,1.47916,1.47868,1.47876,159600000.0
2007-12-06 05:28:00,1.4787,1.47903,1.47859,1.47888,220400001.0
2007-12-06 05:29:00,1.47853,1.47899,1.47827,1.47886,279600000.0
2007-12-06 05:30:00,1.47897,1.47911,1.47876,1.47876,183300000.0
2007-12-06 05:31:00,1.47867,1.47881,1.47838,1.47838,49800000.0
2007-12-06 05:32:00,1.47856,1.47892,1.47855,1.4789,141200000.0
2007-12-06 05:33:00,1.47883,1.47883,1.47854,1.47859,242900001.0
2007-12-06 05:34:00,1.47829,1.47877,1.47829,1.4785,223800000.0
2007-12-06 05:35:00,1.47827,1.47827,1.4772,1.47801,248100000.0
2007-12-06 05:36:00,1.47808,1.4785,1.47808,1.4785,205900000.0
2007-12-06 05:37:00,1.47859,1.47888,1.47844,1.47844,199900000.0
2007-12-06 05:38:00,1.47856,1.47905,1.4784,1.47896,143400000.0
2007-12-06 05:39:00,1.47909,1.47919,1.47892,1.47893,201000001.0
2007-12-06 05:40:00,1.47891,1.47918,1.47883,1.47885,227600001.0
2007-12-06 05:41:00,1.47928,1.47942,1.47911,1.47939,128200000.0
2007-12-06 05:42:00,1.47942,1.47942,1.47904,1.47908,204100000.0
2007-12-06 05:43:00,1.47904,1.47926,1.47904,1.47907,92500000.0
2007-12-06 05:44:00,1.47907,1.47933,1.47902,1.47902,110200001.0
2007-12-06 05:45:00,1.47901,1.47935,1.47901,1.47914,124500000.0
2007-12-06 05:46:00,1.47922,1.47977,1.47922,1.47971,184200000.0
2007-12-06 05:47:00,1.47969,1.47988,1.47953,1.47988,224500001.0
2007-12-06 05:48:00,1.47968,1.47988,1.47953,1.47967,244500000.0
2007-12-06 05:49:00,1.47963,1.47972,1.47918,1.47918,189500001.0
2007-12-06 05:50:00,1.47922,1.48006,1.47922,1.4796,302899999.0
2007-12-06 05:51:00,1.47956,1.47956,1.47941,1.47941,223700001.0
2007-12-06 05:52:00,1.47957,1.48015,1.47957,1.47998,172000001.0
2007-12-06 05:53:00,1.47993,1.47993,1.4794,1.4794,88500000.0
2007-12-06 05:54:00,1.4795,1.47975,1.4794,1.47959,219500002.0
2007-12-06 05:55:00,1.4795,1.47976,1.47941,1.47956,222900000.0
2007-12-06 05:56:00,1.47957,1.47966,1.47937,1.47937,119000000.0
2007-12-06 05:57:00,1.47939,1.47945,1.4792,1.4792,186800001.0
2007-12-06 05:58:00,1.4792,1.47944,1.4792,1.47941,153900000.0
2007-12-06 05:59:00,1.47938,1.47938,1.4791,1.47912,82600000.0
2007-12-06 06:00:00,1.4792,1.47922,1.4791,1.47915,210800000.0
2007-12-06 06:01:00,1.47913,1.47919,1.47903,1.4791,164200000.0
2007-12-06 06:02:00,1.4791,1.4793,1.47906,1.47917,281100001.0
2007-12-06 06:03:00,1.47937,1.4796,1.47936,1.4796,44600000.0
2007-12-06 06:04:00,1.47933,1.47944,1.47932,1.47941,140100001.0
2007-12-06 06:05:00,1.47941,1.47961,1.47934,1.47941,442400001.0
2007-12-06 06:06:00,1.47954,1.47983,1.47951,1.47974,71600000.0
2007-12-06 06:07:00,1.47966,1.47966,1.47888,1.47888,322000000.0
2007-12-06 06:08:00,1.47875,1.47912,1.47875,1.479,488800000.0
2007-12-06 06:09:00,1.47901,1.47943,1.47895,1.47897,428600002.0
2007-12-06 06:10:00,1.47903,1.47933,1.47878,1.47878,331000001.0
2007-12-06 06:11:00,1.47873,1.47881,1.47854,1.47859,443700002.0
2007-12-06 06:12:00,1.47851,1.47879,1.47825,1.47845,275700000.0
2007-12-06 06:13:00,1.47844,1.47881,1.47838,1.47853,375100000.0
2007-12-06 06:14:00,1.4786,1.47868,1.4783,1.47849,360200000.0
2007-12-06 06:15:00,1.47848,1.47868,1.47844,1.47844,156000000.0
2007-12-06 06:16:00,1.4784,1.47858,1.47837,1.4785,202200000.0
2007-12-06 06:17:00,1.47831,1.47854,1.47829,1.47847,136000000.0
2007-12-06 06:18:00,1.47843,1.47864,1.47831,1.47831,255400001.0
2007-12-06 06:19:00,1.47819,1.47856,1.47819,1.47856,176900000.0
2007-12-06 06:20:00,1.47836,1.47836,1.47809,1.47809,278100000.0
2007-12-06 06:21:00,1.4782,1.47837,1.47812,1.47831,226500000.0
2007-12-06 06:22:00,1.47824,1.47831,1.47807,1.47823,214400000.0
2007-12-06 06:23:00,1.47818,1.47818,1.47796,1.47802,302800001.0
2007-12-06 06:24:00,1.47794,1.47817,1.47792,1.47807,301400000.0
2007-12-06 06:25:00,1.47811,1.47828,1.47808,1.47827,230200002.0
2007-12-06 06:26:00,1.47814,1.47828,1.47804,1.47807,323800001.0
2007-12-06 06:27:00,1.47799,1.4783,1.47799,1.4783,284700001.0
2007-12-06 06:28:00,1.47828,1.47833,1.47805,1.47805,355800000.0
2007-12-06 06:29:00,1.47813,1.4786,1.47813,1.4786,116700002.0
2007-12-06 06:30:00,1.47896,1.47907,1.47869,1.47874,273000001.0
2007-12-06 06:31:00,1.47871,1.47884,1.47859,1.47869,113500000.0
2007-12-06 06:32:00,1.47876,1.47908,1.47876,1.47882,161000000.0
2007-12-06 06:33:00,1.47892,1.47909,1.47882,1.47886,242400000.0
2007-12-06 06:34:00,1.47841,1.47841,1.47733,1.47733,204000000.0
2007-12-06 06:35:00,1.47755,1.47892,1.47755,1.47865,152300000.0
2007-12-06 06:36:00,1.47879,1.47917,1.47879,1.47907,71200000.0
2007-12-06 06:37:00,1.47898,1.479,1.4787,1.4789,202300000.0
2007-12-06 06:38:00,1.47899,1.47936,1.47899,1.4791,116800000.0
2007-12-06 06:39:00,1.47911,1.47913,1.47903,1.47905,59600000.0
2007-12-06 06:40:00,1.47895,1.47904,1.47875,1.47875,149800000.0
2007-12-06 06:41:00,1.47879,1.47932,1.47879,1.47916,152800000.0
2007-12-06 06:42:00,1.47925,1.47946,1.47915,1.47936,304400000.0
2007-12-06 06:43:00,1.47952,1.48002,1.47952,1.47969,147200001.0
2007-12-06 06:44:00,1.47979,1.48024,1.47979,1.48016,311500001.0
2007-12-06 06:45:00,1.48025,1.48033,1.47991,1.48014,310600000.0
2007-12-06 06:46:00,1.48002,1.48003,1.47981,1.48003,193400000.0
2007-12-06 06:47:00,1.48006,1.48009,1.47976,1.47978,233800000.0
2007-12-06 06:48:00,1.47973,1.47994,1.47922,1.47961,31000000.0
2007-12-06 06:49:00,1.47985,1.48007,1.47973,1.47973,263000000.0
2007-12-06 06:50:00,1.47984,1.47984,1.47965,1.4797,18600000.0
2007-12-06 06:51:00,1.47958,1.47988,1.47955,1.47958,246200000.0
2007-12-06 06:52:00,1.47952,1.47952,1.47913,1.4793,232500000.0
2007-12-06 06:53:00,1.47942,1.47968,1.47935,1.47952,229900000.0
2007-12-06 06:54:00,1.47966,1.47966,1.4792,1.4793,484499998.0
2007-12-06 06:55:00,1.47935,1.47977,1.47928,1.47969,393500001.0
2007-12-06 06:56:00,1.4798,1.48007,1.47964,1.48007,27800000.0
2007-12-06 06:57:00,1.47992,1.48006,1.47979,1.47981,84800000.0
2007-12-06 06:58:00,1.47972,1.47975,1.47945,1.47966,247800001.0
2007-12-06 06:59:00,1.47969,1.48001,1.47969,1.47985,304100000.0
2007-12-06 07:00:00,1.48007,1.48019,1.48001,1.48001,117700000.0
2007-12-06 07:01:00,1.47992,1.47992,1.47974,1.47987,267900001.0
2007-12-06 07:02:00,1.47989,1.48021,1.47985,1.48012,344100000.0
2007-12-06 07:03:00,1.48014,1.48014,1.47983,1.48014,149100000.0
2007-12-06 07:04:00,1.48008,1.48021,1.48003,1.48013,288300001.0
2007-12-06 07:05:00,1.48012,1.48012,1.47982,1.47984,138800000.0
2007-12-06 07:06:00,1.47974,1.47977,1.47954,1.47963,224900001.0
2007-12-06 07:07:00,1.47961,1.47965,1.4794,1.47963,201200000.0
2007-12-06 07:08:00,1.47959,1.47967,1.47935,1.47948,227000000.0
2007-12-06 07:09:00,1.47944,1.47985,1.47944,1.47975,206900000.0
2007-12-06 07:10:00,1.47985,1.47985,1.47948,1.47964,405900000.0
2007-12-06 07:11:00,1.4797,1.4797,1.47932,1.47942,320700000.0
2007-12-06 07:12:00,1.47935,1.47955,1.47923,1.47949,250000000.0
2007-12-06 07:13:00,1.47946,1.47946,1.4791,1.47914,245700000.0
2007-12-06 07:14:00,1.47909,1.47952,1.47886,1.47949,483000001.0
2007-12-06 07:15:00,1.47945,1.4796,1.47927,1.47947,245300000.0
2007-12-06 07:16:00,1.4794,1.47981,1.47913,1.47926,177100000.0
2007-12-06 07:17:00,1.47923,1.47942,1.479,1.4791,214500000.0
2007-12-06 07:18:00,1.47913,1.47986,1.479,1.47975,409500000.0
2007-12-06 07:19:00,1.47962,1.47962,1.47882,1.47905,274700000.0
2007-12-06 07:20:00,1.47916,1.47955,1.47911,1.47939,509200000.0
2007-12-06 07:21:00,1.47932,1.47937,1.47843,1.47847,320500001.0
2007-12-06 07:22:00,1.47828,1.4785,1.47827,1.47847,401200002.0
2007-12-06 07:23:00,1.47865,1.4788,1.47845,1.47866,439800000.0
2007-12-06 07:24:00,1.47857,1.47868,1.47839,1.47855,267100001.0
2007-12-06 07:25:00,1.47856,1.47856,1.47836,1.47849,422300004.0
2007-12-06 07:26:00,1.47847,1.47877,1.47847,1.47865,316800001.0
2007-12-06 07:27:00,1.47858,1.47869,1.4784,1.47869,119100000.0
2007-12-06 07:28:00,1.47889,1.47889,1.47854,1.47854,232400000.0
2007-12-06 07:29:00,1.47834,1.4787,1.47831,1.47845,217000000.0
2007-12-06 07:30:00,1.47848,1.4788,1.47848,1.4786,580200001.0
2007-12-06 07:31:00,1.47855,1.47885,1.47853,1.47885,257400000.0
2007-12-06 07:32:00,1.47862,1.47887,1.47838,1.47874,471700000.0
2007-12-06 07:33:00,1.47871,1.47886,1.4786,1.47868,425500001.0
2007-12-06 07:34:00,1.47829,1.47871,1.47829,1.47871,250300000.0
2007-12-06 07:35:00,1.47882,1.47884,1.47858,1.47869,241800001.0
2007-12-06 07:36:00,1.47849,1.47861,1.47834,1.47847,385700001.0
2007-12-06 07:37:00,1.4785,1.47877,1.47838,1.47856,200100000.0
2007-12-06 07:38:00,1.47862,1.4789,1.47862,1.4789,13600000.0
2007-12-06 07:39:00,1.47875,1.4788,1.47857,1.4788,363400000.0
2007-12-06 07:40:00,1.47878,1.47895,1.47869,1.47884,319500002.0
2007-12-06 07:41:00,1.47892,1.47903,1.47872,1.47878,614000000.0
2007-12-06 07:42:00,1.47859,1.47877,1.47851,1.47864,340100001.0
2007-12-06 07:43:00,1.47858,1.47874,1.47852,1.4786,202100001.0
2007-12-06 07:44:00,1.47838,1.47838,1.47814,1.47823,411599999.0
2007-12-06 07:45:00,1.47835,1.47848,1.4782,1.47827,423799998.0
2007-12-06 07:46:00,1.47836,1.4786,1.47818,1.47857,439900001.0
2007-12-06 07:47:00,1.47861,1.4789,1.47845,1.47852,732700001.0
2007-12-06 07:48:00,1.47847,1.47859,1.47813,1.47813,756800003.0
2007-12-06 07:49:00,1.4783,1.47879,1.47825,1.47858,677700001.0
2007-12-06 07:50:00,1.47865,1.47901,1.47861,1.47901,593300000.0
2007-12-06 07:51:00,1.47902,1.47902,1.4786,1.479,561400002.0
2007-12-06 07:52:00,1.47902,1.47904,1.47862,1.47893,406700002.0
2007-12-06 07:53:00,1.47884,1.47899,1.47847,1.47867,552100000.0
2007-12-06 07:54:00,1.47861,1.47867,1.47843,1.47849,355700000.0
2007-12-06 07:55:00,1.47866,1.47899,1.4786,1.47885,387700000.0
2007-12-06 07:56:00,1.47876,1.47917,1.47875,1.47907,639600000.0
2007-12-06 07:57:00,1.47912,1.47927,1.4789,1.47908,585700001.0
2007-12-06 07:58:00,1.47918,1.47933,1.47893,1.47893,793100001.0
2007-12-06 07:59:00,1.47881,1.47903,1.47874,1.47876,516300001.0
2007-12-06 08:00:00,1.47882,1.4792,1.47871,1.47912,438600002.0
2007-12-06 08:01:00,1.47907,1.47948,1.47907,1.47943,540900000.0
2007-12-06 08:02:00,1.4793,1.47955,1.4792,1.47953,262800001.0
2007-12-06 08:03:00,1.47961,1.4797,1.4793,1.4795,486700001.0
2007-12-06 08:04:00,1.47968,1.47991,1.47954,1.47991,366000001.0
2007-12-06 08:05:00,1.47996,1.47999,1.47917,1.47986,310999998.0
2007-12-06 08:06:00,1.4799,1.48017,1.47972,1.48003,683800001.0
2007-12-06 08:07:00,1.48011,1.48028,1.47989,1.47999,430000000.0
2007-12-06 08:08:00,1.48007,1.48026,1.47984,1.48026,346300001.0
2007-12-06 08:09:00,1.48042,1.48047,1.48007,1.48007,461800001.0
2007-12-06 08:10:00,1.48002,1.48024,1.47964,1.48018,584399999.0
2007-12-06 08:11:00,1.48022,1.48022,1.47952,1.47971,239800000.0
2007-12-06 08:12:00,1.47972,1.47996,1.47965,1.47994,478900002.0
2007-12-06 08:13:00,1.47989,1.47996,1.47963,1.47973,247300001.0
2007-12-06 08:14:00,1.47973,1.47982,1.47948,1.47974,117000000.0
2007-12-06 08:15:00,1.4795,1.47998,1.4795,1.47994,329499998.0
2007-12-06 08:16:00,1.4798,1.47993,1.47953,1.47993,248600000.0
2007-12-06 08:17:00,1.47998,1.48005,1.47969,1.47985,240200000.0
2007-12-06 08:18:00,1.47993,1.48021,1.47991,1.48008,209100000.0
2007-12-06 08:19:00,1.48009,1.48037,1.48008,1.48037,268400001.0
2007-12-06 08:20:00,1.4803,1.48036,1.48012,1.48017,319200003.0
2007-12-06 08:21:00,1.48006,1.48036,1.47991,1.47999,469600001.0
2007-12-06 08:22:00,1.47999,1.48025,1.47999,1.48,268300000.0
2007-12-06 08:23:00,1.4801,1.4802,1.47997,1.47997,258900001.0
2007-12-06 08:24:00,1.48006,1.48039,1.48005,1.48023,476000000.0
2007-12-06 08:25:00,1.47999,1.48015,1.4798,1.47991,598700001.0
2007-12-06 08:26:00,1.47992,1.48,1.47979,1.48,360700001.0
2007-12-06 08:27:00,1.47987,1.47987,1.47956,1.47977,397100003.0
2007-12-06 08:28:00,1.47946,1.47968,1.47937,1.47953,559500002.0
2007-12-06 08:29:00,1.47923,1.47962,1.47916,1.47916,477500000.0
2007-12-06 08:30:00,1.47942,1.48018,1.47934,1.48016,449500000.0
2007-12-06 08:31:00,1.48032,1.48036,1.48011,1.48025,248400000.0
2007-12-06 08:32:00,1.48026,1.48031,1.4801,1.48022,277100000.0
2007-12-06 08:33:00,1.48024,1.48038,1.48018,1.48027,232200000.0
2007-12-06 08:34:00,1.48026,1.48044,1.48009,1.48016,616000000.0
2007-12-06 08:35:00,1.4804,1.48111,1.4804,1.48111,500000000.0
2007-12-06 08:36:00,1.48111,1.48111,1.48014,1.48048,397000002.0
2007-12-06 08:37:00,1.4804,1.4804,1.47903,1.47903,307300000.0
2007-12-06 08:38:00,1.47897,1.47914,1.47883,1.47911,317300001.0
2007-12-06 08:39:00,1.4792,1.47968,1.47901,1.47968,536500002.0
2007-12-06 08:40:00,1.4796,1.48016,1.4796,1.47977,363500002.0
2007-12-06 08:41:00,1.47987,1.48047,1.47987,1.48018,465800002.0
2007-12-06 08:42:00,1.4803,1.48062,1.48021,1.48034,474000000.0
2007-12-06 08:43:00,1.48037,1.48072,1.48021,1.48034,280100000.0
2007-12-06 08:44:00,1.48033,1.48039,1.47995,1.48007,399000000.0
2007-12-06 08:45:00,1.48017,1.48027,1.47985,1.4799,610300001.0
2007-12-06 08:46:00,1.47989,1.48004,1.47964,1.47967,740400002.0
2007-12-06 08:47:00,1.47962,1.47965,1.47941,1.47955,493000000.0
2007-12-06 08:48:00,1.47964,1.48003,1.47964,1.47966,354800001.0
2007-12-06 08:49:00,1.4797,1.48011,1.4797,1.47981,549800002.0
2007-12-06 08:50:00,1.48008,1.48072,1.48008,1.48072,522800000.0
2007-12-06 08:51:00,1.48073,1.48073,1.48012,1.48041,558100000.0
2007-12-06 08:52:00,1.48041,1.48041,1.47977,1.48022,599300000.0
2007-12-06 08:53:00,1.48004,1.48035,1.47988,1.47998,502500001.0
2007-12-06 08:54:00,1.48002,1.48002,1.47952,1.47975,724700002.0
2007-12-06 08:55:00,1.47965,1.47965,1.47905,1.47905,654700001.0
2007-12-06 08:56:00,1.47901,1.47956,1.47901,1.47919,573500003.0
2007-12-06 08:57:00,1.47907,1.47958,1.47888,1.47958,494100001.0
2007-12-06 08:58:00,1.47961,1.47967,1.47926,1.47934,477700002.0
2007-12-06 08:59:00,1.47942,1.47967,1.47937,1.47957,295700000.0
2007-12-06 09:00:00,1.47968,1.47998,1.47958,1.47986,459400000.0
2007-12-06 09:01:00,1.4795,1.48002,1.47924,1.47979,424000002.0
2007-12-06 09:02:00,1.47972,1.48013,1.47964,1.47978,725400000.0
2007-12-06 09:03:00,1.47982,1.47997,1.47925,1.47951,580100003.0
2007-12-06 09:04:00,1.47963,1.48014,1.4796,1.48,590300001.0
2007-12-06 09:05:00,1.47987,1.48004,1.47966,1.47995,570600000.0
2007-12-06 09:06:00,1.47981,1.48025,1.47976,1.48004,521200000.0
2007-12-06 09:07:00,1.47993,1.48,1.47978,1.47983,337400000.0
2007-12-06 09:08:00,1.47968,1.47976,1.47958,1.4796,237000000.0
2007-12-06 09:09:00,1.47969,1.47978,1.47953,1.47974,310400000.0
2007-12-06 09:10:00,1.47983,1.48013,1.4798,1.48,314600001.0
2007-12-06 09:11:00,1.47991,1.48013,1.47963,1.47963,543000000.0
2007-12-06 09:12:00,1.47955,1.47971,1.47901,1.47901,499600001.0
2007-12-06 09:13:00,1.47906,1.47924,1.47887,1.47897,496600002.0
2007-12-06 09:14:00,1.47886,1.47914,1.47882,1.47908,305500002.0
2007-12-06 09:15:00,1.47907,1.47943,1.47901,1.47927,415700000.0
2007-12-06 09:16:00,1.47911,1.47918,1.47868,1.47868,539500000.0
2007-12-06 09:17:00,1.47878,1.47913,1.47872,1.47899,446200000.0
2007-12-06 09:18:00,1.47899,1.47953,1.47888,1.47909,206000000.0
2007-12-06 09:19:00,1.47906,1.47952,1.47887,1.47894,539400000.0
2007-12-06 09:20:00,1.4789,1.47936,1.47881,1.47917,262100000.0
2007-12-06 09:21:00,1.47936,1.47936,1.47909,1.47912,337400002.0
2007-12-06 09:22:00,1.47909,1.47925,1.47906,1.47915,325900000.0
2007-12-06 09:23:00,1.47906,1.47909,1.47881,1.479,358700000.0
2007-12-06 09:24:00,1.47903,1.47933,1.47893,1.47898,333200001.0
2007-12-06 09:25:00,1.47897,1.47902,1.47875,1.47902,445600000.0
2007-12-06 09:26:00,1.47916,1.47996,1.47895,1.47984,535000003.0
2007-12-06 09:27:00,1.47992,1.4811,1.47992,1.481,403100001.0
2007-12-06 09:28:00,1.48111,1.48111,1.48028,1.48091,463100000.0
2007-12-06 09:29:00,1.48084,1.48106,1.48064,1.48106,382900001.0
2007-12-06 09:30:00,1.48093,1.48122,1.48063,1.48116,709400004.0
2007-12-06 09:31:00,1.48121,1.48171,1.48121,1.48132,446400000.0
2007-12-06 09:32:00,1.48124,1.48135,1.48112,1.48123,412000000.0
2007-12-06 09:33:00,1.48124,1.48155,1.48124,1.48143,298700004.0
2007-12-06 09:34:00,1.48151,1.48163,1.48129,1.48135,480100001.0
2007-12-06 09:35:00,1.4812,1.48139,1.48102,1.48106,256300002.0
2007-12-06 09:36:00,1.48075,1.48087,1.48048,1.48064,332600001.0
2007-12-06 09:37:00,1.4805,1.4805,1.47982,1.4803,437000001.0
2007-12-06 09:38:00,1.48,1.48005,1.47935,1.47952,380800001.0
2007-12-06 09:39:00,1.47948,1.4795,1.47894,1.47905,370900000.0
2007-12-06 09:40:00,1.47905,1.47934,1.47888,1.47916,349800001.0
2007-12-06 09:41:00,1.47926,1.47942,1.47901,1.47914,434600000.0
2007-12-06 09:42:00,1.47914,1.47934,1.47866,1.47874,507000000.0
2007-12-06 09:43:00,1.47869,1.47889,1.47864,1.47882,357300001.0
2007-12-06 09:44:00,1.47865,1.47896,1.47782,1.47782,481900000.0
2007-12-06 09:45:00,1.47785,1.4782,1.47764,1.47768,642000002.0
2007-12-06 09:46:00,1.47773,1.47886,1.47759,1.47852,261300001.0
2007-12-06 09:47:00,1.47855,1.47876,1.47825,1.47846,380400001.0
2007-12-06 09:48:00,1.47844,1.47875,1.47844,1.47856,463200002.0
2007-12-06 09:49:00,1.47878,1.47969,1.47878,1.47939,511800000.0
2007-12-06 09:50:00,1.47941,1.47962,1.47914,1.47962,390600000.0
2007-12-06 09:51:00,1.47966,1.47974,1.47907,1.47914,473400000.0
2007-12-06 09:52:00,1.47914,1.47974,1.47914,1.4796,441500000.0
2007-12-06 09:53:00,1.47943,1.48004,1.4793,1.48004,362300000.0
2007-12-06 09:54:00,1.48003,1.48032,1.4799,1.48014,549600000.0
2007-12-06 09:55:00,1.48022,1.48061,1.48014,1.48017,554200001.0
2007-12-06 09:56:00,1.48005,1.48009,1.47966,1.47993,422200002.0
2007-12-06 09:57:00,1.47995,1.48002,1.47975,1.47979,594200000.0
2007-12-06 09:58:00,1.47982,1.48003,1.47957,1.4799,791500000.0
2007-12-06 09:59:00,1.48,1.48052,1.48,1.48034,699800004.0
2007-12-06 10:00:00,1.48066,1.48066,1.48036,1.48049,259200000.0
2007-12-06 10:01:00,1.48024,1.48024,1.47945,1.47958,617200004.0
2007-12-06 10:02:00,1.47955,1.47973,1.47906,1.47911,635200001.0
2007-12-06 10:03:00,1.479,1.47942,1.4789,1.47905,421400001.0
2007-12-06 10:04:00,1.47882,1.47882,1.47814,1.47854,418800000.0
2007-12-06 10:05:00,1.47845,1.47858,1.47835,1.47835,456400000.0
2007-12-06 10:06:00,1.47833,1.47862,1.47799,1.47799,516200000.0
2007-12-06 10:07:00,1.47811,1.47819,1.47753,1.47778,538500000.0
2007-12-06 10:08:00,1.47767,1.47776,1.47722,1.47747,523200001.0
2007-12-06 10:09:00,1.47734,1.47811,1.47709,1.47811,508700002.0
2007-12-06 10:10:00,1.47818,1.47818,1.4779,1.47793,341300000.0
2007-12-06 10:11:00,1.478,1.47852,1.47772,1.47852,420400001.0
2007-12-06 10:12:00,1.47849,1.47871,1.47824,1.47838,512800001.0
2007-12-06 10:13:00,1.47824,1.47861,1.47815,1.47853,464700001.0
2007-12-06 10:14:00,1.4786,1.47874,1.47849,1.47865,531100001.0
2007-12-06 10:15:00,1.47873,1.47888,1.47861,1.47872,398400001.0
2007-12-06 10:16:00,1.47862,1.47862,1.47808,1.47824,363600001.0
2007-12-06 10:17:00,1.47813,1.47813,1.47759,1.47764,315000001.0
2007-12-06 10:18:00,1.47783,1.47795,1.47778,1.47792,363200001.0
2007-12-06 10:19:00,1.4781,1.47829,1.47804,1.47826,363700001.0
2007-12-06 10:20:00,1.47838,1.47838,1.478,1.47813,488300000.0
2007-12-06 10:21:00,1.47802,1.47814,1.47771,1.4779,426900001.0
2007-12-06 10:22:00,1.47796,1.47828,1.47794,1.47801,367400000.0
2007-12-06 10:23:00,1.47798,1.47839,1.47795,1.47822,435000000.0
2007-12-06 10:24:00,1.4783,1.47851,1.47817,1.47827,441100000.0
2007-12-06 10:25:00,1.47832,1.47839,1.47808,1.47839,410100001.0
2007-12-06 10:26:00,1.47859,1.47859,1.47811,1.47814,580400001.0
2007-12-06 10:27:00,1.4782,1.4782,1.47796,1.47814,446700000.0
2007-12-06 10:28:00,1.47816,1.47828,1.47802,1.47814,634000002.0
2007-12-06 10:29:00,1.47806,1.47822,1.47777,1.47797,476800001.0
2007-12-06 10:30:00,1.478,1.47834,1.47793,1.47817,638800003.0
2007-12-06 10:31:00,1.47828,1.47872,1.47824,1.47869,516400002.0
2007-12-06 10:32:00,1.47871,1.47905,1.47866,1.47879,424700000.0
2007-12-06 10:33:00,1.47898,1.47898,1.47817,1.47847,502699999.0
2007-12-06 10:34:00,1.47839,1.47853,1.47807,1.47825,360300001.0
2007-12-06 10:35:00,1.47832,1.47859,1.47832,1.47841,611900000.0
2007-12-06 10:36:00,1.47844,1.4787,1.47826,1.47838,542700000.0
2007-12-06 10:37:00,1.47851,1.47879,1.47839,1.47879,500100002.0
2007-12-06 10:38:00,1.47866,1.47885,1.47849,1.47866,557300000.0
2007-12-06 10:39:00,1.47867,1.47882,1.47846,1.47879,499900001.0
2007-12-06 10:40:00,1.47874,1.47886,1.47849,1.47883,324900000.0
2007-12-06 10:41:00,1.47897,1.47917,1.47884,1.47914,671600001.0
2007-12-06 10:42:00,1.47927,1.47946,1.47908,1.47908,427300000.0
2007-12-06 10:43:00,1.47922,1.47936,1.47897,1.47905,394300000.0
2007-12-06 10:44:00,1.47907,1.47934,1.47892,1.47912,550000001.0
2007-12-06 10:45:00,1.47922,1.4795,1.47914,1.47943,542000003.0
2007-12-06 10:46:00,1.47934,1.47946,1.479,1.47914,301300000.0
2007-12-06 10:47:00,1.47916,1.47935,1.47884,1.47905,415000002.0
2007-12-06 10:48:00,1.4791,1.47938,1.47897,1.47935,547300003.0
2007-12-06 10:49:00,1.47926,1.4795,1.47917,1.47942,343400001.0
2007-12-06 10:50:00,1.47919,1.47939,1.4789,1.47916,544300001.0
2007-12-06 10:51:00,1.47891,1.47935,1.47891,1.4792,530600002.0
2007-12-06 10:52:00,1.47921,1.47978,1.47921,1.47963,316300001.0
2007-12-06 10:53:00,1.47966,1.47985,1.47952,1.47956,372500002.0
2007-12-06 10:54:00,1.47951,1.47985,1.47938,1.47985,454100000.0
2007-12-06 10:55:00,1.47979,1.47979,1.47933,1.47937,477700002.0
2007-12-06 10:56:00,1.47955,1.4798,1.47937,1.47937,475900001.0
2007-12-06 10:57:00,1.47948,1.47965,1.4794,1.47958,347600000.0
2007-12-06 10:58:00,1.47947,1.47953,1.47903,1.47932,428000000.0
2007-12-06 10:59:00,1.47933,1.47963,1.47919,1.47938,755700003.0
2007-12-06 11:00:00,1.47925,1.47959,1.47884,1.47906,509100000.0
2007-12-06 11:01:00,1.47901,1.47932,1.47887,1.47915,531400001.0
2007-12-06 11:02:00,1.47904,1.47935,1.479,1.47919,532900002.0
2007-12-06 11:03:00,1.47922,1.47931,1.4791,1.47931,302700000.0
2007-12-06 11:04:00,1.47924,1.47936,1.47903,1.47914,647500001.0
2007-12-06 11:05:00,1.47906,1.47912,1.47879,1.47887,581800001.0
2007-12-06 11:06:00,1.47893,1.47909,1.47868,1.47887,627300002.0
2007-12-06 11:07:00,1.47879,1.47891,1.47854,1.47857,281300000.0
2007-12-06 11:08:00,1.4786,1.47872,1.4782,1.47826,298500001.0
2007-12-06 11:09:00,1.47807,1.47812,1.47703,1.47705,408900001.0
2007-12-06 11:10:00,1.47712,1.4778,1.47708,1.47777,424200000.0
2007-12-06 11:11:00,1.4776,1.47812,1.47719,1.47741,565600001.0
2007-12-06 11:12:00,1.47735,1.47755,1.47725,1.47752,532700000.0
2007-12-06 11:13:00,1.47739,1.47749,1.47721,1.47725,353700001.0
2007-12-06 11:14:00,1.47709,1.47722,1.4768,1.47698,478200000.0
2007-12-06 11:15:00,1.47697,1.47697,1.47609,1.47615,508000001.0
2007-12-06 11:16:00,1.47593,1.47593,1.47477,1.47526,433700001.0
2007-12-06 11:17:00,1.47521,1.47627,1.4752,1.47578,436200001.0
2007-12-06 11:18:00,1.47582,1.47605,1.47574,1.47599,349300000.0
2007-12-06 11:19:00,1.47588,1.47616,1.47553,1.4759,378500002.0
2007-12-06 11:20:00,1.47585,1.47631,1.47579,1.47625,555400002.0
2007-12-06 11:21:00,1.47637,1.47661,1.47625,1.47655,611500000.0
2007-12-06 11:22:00,1.47652,1.47674,1.4763,1.47661,541500001.0
2007-12-06 11:23:00,1.47663,1.47689,1.47648,1.47689,447600001.0
2007-12-06 11:24:00,1.47699,1.47699,1.47663,1.47668,425300001.0
2007-12-06 11:25:00,1.47674,1.47699,1.47674,1.47698,449500001.0
2007-12-06 11:26:00,1.47698,1.47714,1.47661,1.47668,499300000.0
2007-12-06 11:27:00,1.47656,1.47667,1.47622,1.47622,605400002.0
2007-12-06 11:28:00,1.47632,1.47707,1.47632,1.47666,320900000.0
2007-12-06 11:29:00,1.47681,1.47681,1.47648,1.47667,467600000.0
2007-12-06 11:30:00,1.47669,1.47677,1.47649,1.47659,393600001.0
2007-12-06 11:31:00,1.47653,1.47691,1.47647,1.47677,497000000.0
2007-12-06 11:32:00,1.47673,1.47688,1.47633,1.47677,479000000.0
2007-12-06 11:33:00,1.4768,1.47696,1.4765,1.4765,552400000.0
2007-12-06 11:34:00,1.47623,1.47655,1.47618,1.47625,657600001.0
2007-12-06 11:35:00,1.4763,1.47663,1.47612,1.47642,483300000.0
2007-12-06 11:36:00,1.4764,1.47659,1.47627,1.47639,502200001.0
2007-12-06 11:37:00,1.47636,1.47661,1.47627,1.47645,463900000.0
2007-12-06 11:38:00,1.47638,1.47648,1.47616,1.47642,590100005.0
2007-12-06 11:39:00,1.47639,1.47677,1.47638,1.47645,704200000.0
2007-12-06 11:40:00,1.47651,1.47651,1.47623,1.47648,685100002.0
2007-12-06 11:41:00,1.47648,1.47677,1.4763,1.4765,696400001.0
2007-12-06 11:42:00,1.47644,1.47647,1.47573,1.47597,584400001.0
2007-12-06 11:43:00,1.47594,1.47639,1.4758,1.47605,516900001.0
2007-12-06 11:44:00,1.4761,1.47631,1.47585,1.47585,598600002.0
2007-12-06 11:45:00,1.47599,1.4761,1.47557,1.47602,579200001.0
2007-12-06 11:46:00,1.47623,1.47663,1.47623,1.47631,544000002.0
2007-12-06 11:47:00,1.47638,1.47648,1.47599,1.47617,414100001.0
2007-12-06 11:48:00,1.47608,1.47627,1.47593,1.47603,535600001.0
2007-12-06 11:49:00,1.47612,1.47627,1.47597,1.47598,428499999.0
2007-12-06 11:50:00,1.47602,1.47637,1.47594,1.47613,367900002.0
2007-12-06 11:51:00,1.47641,1.47643,1.47597,1.47597,135800000.0
2007-12-06 11:52:00,1.47595,1.47626,1.47586,1.47626,240600000.0
2007-12-06 11:53:00,1.47618,1.47646,1.47593,1.47628,175400001.0
2007-12-06 11:54:00,1.47627,1.47657,1.47627,1.47633,366500001.0
2007-12-06 11:55:00,1.4763,1.47632,1.47606,1.47607,461700000.0
2007-12-06 11:56:00,1.47613,1.47655,1.47593,1.47648,450200001.0
2007-12-06 11:57:00,1.47668,1.47688,1.47651,1.47673,591800003.0
2007-12-06 11:58:00,1.47677,1.47677,1.47635,1.47638,512700000.0
2007-12-06 11:59:00,1.47643,1.47664,1.47616,1.47616,425600001.0
2007-12-06 12:00:00,1.47632,1.47688,1.47611,1.47678,523500001.0
2007-12-06 12:01:00,1.4767,1.47684,1.47646,1.47665,410300000.0
2007-12-06 12:02:00,1.47679,1.47703,1.47667,1.47699,375200000.0
2007-12-06 12:03:00,1.47706,1.47706,1.47668,1.47682,338200003.0
2007-12-06 12:04:00,1.47682,1.47703,1.47669,1.47674,386600000.0
2007-12-06 12:05:00,1.47656,1.47675,1.47649,1.47654,387700001.0
2007-12-06 12:06:00,1.47646,1.47666,1.47632,1.47658,405900000.0
2007-12-06 12:07:00,1.47668,1.47708,1.47658,1.47708,346500001.0
2007-12-06 12:08:00,1.47714,1.47758,1.47711,1.47745,464100000.0
2007-12-06 12:09:00,1.47757,1.4777,1.47736,1.47753,458600001.0
2007-12-06 12:10:00,1.47754,1.47765,1.47729,1.47764,370200000.0
2007-12-06 12:11:00,1.47764,1.47769,1.47738,1.47769,201300000.0
2007-12-06 12:12:00,1.47769,1.47769,1.47744,1.47751,238800000.0
2007-12-06 12:13:00,1.47749,1.47771,1.47733,1.47753,520400001.0
2007-12-06 12:14:00,1.47768,1.478,1.47746,1.47792,604300001.0
2007-12-06 12:15:00,1.47794,1.4781,1.47777,1.47798,285600000.0
2007-12-06 12:16:00,1.47798,1.478,1.47738,1.47775,344600000.0
2007-12-06 12:17:00,1.47765,1.47765,1.47735,1.47753,182800000.0
2007-12-06 12:18:00,1.47762,1.47803,1.47762,1.478,338800002.0
2007-12-06 12:19:00,1.47788,1.47789,1.4776,1.47763,473600000.0
2007-12-06 12:20:00,1.4775,1.47834,1.4775,1.47784,437100001.0
2007-12-06 12:21:00,1.47782,1.47796,1.4776,1.47794,403800000.0
2007-12-06 12:22:00,1.47802,1.47819,1.47775,1.47789,293100000.0
2007-12-06 12:23:00,1.47784,1.47808,1.47777,1.47796,359100001.0
2007-12-06 12:24:00,1.47777,1.47796,1.47759,1.47784,580600001.0
2007-12-06 12:25:00,1.47791,1.47847,1.47786,1.47831,416100000.0
2007-12-06 12:26:00,1.47821,1.47834,1.47807,1.47834,412200000.0
2007-12-06 12:27:00,1.47834,1.47834,1.47787,1.47814,465800000.0
2007-12-06 12:28:00,1.47818,1.47848,1.47807,1.47844,449400000.0
2007-12-06 12:29:00,1.47848,1.47897,1.47848,1.47868,752400001.0
2007-12-06 12:30:00,1.47872,1.47892,1.47832,1.47832,523100000.0
2007-12-06 12:31:00,1.47829,1.47851,1.47807,1.47851,636500000.0
2007-12-06 12:32:00,1.47852,1.47865,1.47821,1.47856,595100000.0
2007-12-06 12:33:00,1.47857,1.47876,1.4783,1.47847,689100002.0
2007-12-06 12:34:00,1.47839,1.47866,1.47824,1.47841,633400002.0
2007-12-06 12:35:00,1.47835,1.47877,1.47835,1.47877,579700002.0
2007-12-06 12:36:00,1.4787,1.47904,1.47868,1.47898,390600000.0
2007-12-06 12:37:00,1.47894,1.47913,1.47886,1.4789,461100000.0
2007-12-06 12:38:00,1.47883,1.47906,1.47874,1.47895,733900000.0
2007-12-06 12:39:00,1.47903,1.4793,1.47901,1.47913,472800001.0
2007-12-06 12:40:00,1.47904,1.47913,1.4788,1.47913,496500001.0
2007-12-06 12:41:00,1.47907,1.4792,1.47884,1.47884,211100000.0
2007-12-06 12:42:00,1.47916,1.47948,1.4791,1.47948,320500000.0
2007-12-06 12:43:00,1.47946,1.47946,1.4791,1.47934,533999999.0
2007-12-06 12:44:00,1.47924,1.47952,1.47907,1.47916,433300001.0
2007-12-06 12:45:00,1.47918,1.47926,1.47882,1.4792,535300002.0
2007-12-06 12:46:00,1.47904,1.47918,1.47892,1.47901,460200002.0
2007-12-06 12:47:00,1.47896,1.47899,1.47879,1.47889,389600000.0
2007-12-06 12:48:00,1.4789,1.47906,1.4787,1.47883,427600000.0
2007-12-06 12:49:00,1.47892,1.47946,1.47877,1.47921,447900000.0
2007-12-06 12:50:00,1.47934,1.47954,1.47911,1.47934,485100000.0
2007-12-06 12:51:00,1.47924,1.47941,1.47901,1.47909,403300000.0
2007-12-06 12:52:00,1.47902,1.47918,1.4788,1.4791,340700000.0
2007-12-06 12:53:00,1.47915,1.47936,1.47901,1.47913,249200000.0
2007-12-06 12:54:00,1.47904,1.47922,1.47896,1.47897,418400000.0
2007-12-06 12:55:00,1.4789,1.47891,1.47863,1.47877,449600002.0
2007-12-06 12:56:00,1.47883,1.47949,1.47868,1.47886,386600001.0
2007-12-06 12:57:00,1.47878,1.47934,1.47878,1.4793,515100001.0
2007-12-06 12:58:00,1.47944,1.47984,1.47944,1.47976,348600000.0
2007-12-06 12:59:00,1.47984,1.47997,1.47949,1.47968,730300000.0
2007-12-06 13:00:00,1.47973,1.48047,1.47952,1.48041,192200000.0
2007-12-06 13:01:00,1.48036,1.48048,1.48022,1.48026,338900002.0
2007-12-06 13:02:00,1.48017,1.48061,1.48015,1.48059,375100002.0
2007-12-06 13:03:00,1.48052,1.48067,1.48009,1.48049,404700001.0
2007-12-06 13:04:00,1.48043,1.48048,1.48024,1.48026,258100001.0
2007-12-06 13:05:00,1.48008,1.48041,1.47967,1.48028,147400000.0
2007-12-06 13:06:00,1.4805,1.4805,1.48021,1.48036,387100001.0
2007-12-06 13:07:00,1.4804,1.48054,1.48038,1.48045,274900000.0
2007-12-06 13:08:00,1.48051,1.48051,1.48028,1.48028,216600002.0
2007-12-06 13:09:00,1.4801,1.48054,1.4801,1.48027,274100000.0
2007-12-06 13:10:00,1.48054,1.48164,1.48054,1.48164,165400001.0
2007-12-06 13:11:00,1.48182,1.48212,1.48157,1.48204,431000000.0
2007-12-06 13:12:00,1.48207,1.48222,1.4816,1.48163,279300000.0
2007-12-06 13:13:00,1.48154,1.4819,1.48136,1.48183,357000000.0
2007-12-06 13:14:00,1.48187,1.48213,1.48181,1.48188,325100000.0
2007-12-06 13:15:00,1.48174,1.48174,1.48135,1.48151,406000001.0
2007-12-06 13:16:00,1.48142,1.48176,1.48128,1.48168,132500000.0
2007-12-06 13:17:00,1.48168,1.48173,1.48145,1.4816,156299998.0
2007-12-06 13:18:00,1.48173,1.48219,1.48173,1.48194,280800000.0
2007-12-06 13:19:00,1.48199,1.48255,1.48187,1.48255,289100000.0
2007-12-06 13:20:00,1.48282,1.48298,1.4826,1.48293,155200000.0
2007-12-06 13:21:00,1.48287,1.48287,1.48251,1.48257,177900000.0
2007-12-06 13:22:00,1.48258,1.48265,1.48237,1.48265,222700000.0
2007-12-06 13:23:00,1.48255,1.48283,1.48234,1.48244,251000001.0
2007-12-06 13:24:00,1.48241,1.48254,1.48205,1.48205,242000001.0
2007-12-06 13:25:00,1.48224,1.48227,1.48211,1.48216,128100000.0
2007-12-06 13:26:00,1.48232,1.48258,1.48226,1.48244,207700000.0
2007-12-06 13:27:00,1.48244,1.48244,1.4821,1.48219,302000000.0
2007-12-06 13:28:00,1.48196,1.48201,1.48171,1.48181,447300000.0
2007-12-06 13:29:00,1.4817,1.48175,1.48109,1.48136,657000002.0
2007-12-06 13:30:00,1.48132,1.48135,1.48069,1.48079,543800001.0
2007-12-06 13:31:00,1.48071,1.48087,1.4805,1.48062,461600000.0
2007-12-06 13:32:00,1.48057,1.48113,1.48025,1.48108,223300001.0
2007-12-06 13:33:00,1.48115,1.48165,1.48103,1.48159,357100000.0
2007-12-06 13:34:00,1.48169,1.48217,1.48151,1.48184,310100000.0
2007-12-06 13:35:00,1.48192,1.48196,1.48138,1.48165,326100001.0
2007-12-06 13:36:00,1.48176,1.48181,1.48152,1.48165,426500001.0
2007-12-06 13:37:00,1.48136,1.48172,1.48125,1.48172,449900001.0
2007-12-06 13:38:00,1.48178,1.48214,1.4817,1.48176,388300001.0
2007-12-06 13:39:00,1.48175,1.48226,1.48162,1.48181,297200002.0
2007-12-06 13:40:00,1.48172,1.48222,1.48172,1.48187,487600001.0
2007-12-06 13:41:00,1.48174,1.48177,1.48123,1.48139,239600000.0
2007-12-06 13:42:00,1.48129,1.48157,1.48091,1.48157,175900000.0
2007-12-06 13:43:00,1.48163,1.48189,1.48116,1.48127,130100000.0
2007-12-06 13:44:00,1.48113,1.48116,1.4806,1.48084,319900001.0
2007-12-06 13:45:00,1.48079,1.48112,1.48071,1.48093,448400000.0
2007-12-06 13:46:00,1.48112,1.48136,1.48085,1.48125,463100001.0
2007-12-06 13:47:00,1.48119,1.4813,1.48094,1.48126,543199999.0
2007-12-06 13:48:00,1.48119,1.48142,1.48093,1.48096,248700000.0
2007-12-06 13:49:00,1.48086,1.48104,1.48071,1.48077,204400000.0
2007-12-06 13:50:00,1.48066,1.48069,1.48033,1.48048,308000000.0
2007-12-06 13:51:00,1.4805,1.4805,1.48023,1.48023,292200000.0
2007-12-06 13:52:00,1.48009,1.48034,1.48004,1.48027,402500000.0
2007-12-06 13:53:00,1.48022,1.48024,1.47989,1.47989,496100000.0
2007-12-06 13:54:00,1.4799,1.48034,1.4799,1.48034,346100000.0
2007-12-06 13:55:00,1.48051,1.48062,1.4804,1.48053,306600000.0
2007-12-06 13:56:00,1.48037,1.4806,1.48014,1.4806,374300000.0
2007-12-06 13:57:00,1.48081,1.48121,1.4808,1.48093,317100001.0
2007-12-06 13:58:00,1.48049,1.48077,1.48041,1.48071,203000001.0
2007-12-06 13:59:00,1.48056,1.48075,1.4804,1.48047,374000000.0
2007-12-06 14:00:00,1.48029,1.48118,1.48029,1.48046,251800001.0
2007-12-06 14:01:00,1.48038,1.48085,1.48008,1.48063,369200000.0
2007-12-06 14:02:00,1.48051,1.48069,1.47982,1.48005,271700000.0
2007-12-06 14:03:00,1.48001,1.48027,1.47978,1.48002,438299998.0
2007-12-06 14:04:00,1.48028,1.4809,1.48018,1.4808,436800002.0
2007-12-06 14:05:00,1.48086,1.48097,1.48049,1.48073,372100000.0
2007-12-06 14:06:00,1.4806,1.48079,1.48032,1.4805,391500001.0
2007-12-06 14:07:00,1.48054,1.48149,1.48054,1.48113,308900000.0
2007-12-06 14:08:00,1.48094,1.48094,1.48036,1.48049,423799999.0
2007-12-06 14:09:00,1.48044,1.48078,1.48009,1.4804,157100001.0
2007-12-06 14:10:00,1.48046,1.48123,1.48046,1.48051,277500000.0
2007-12-06 14:11:00,1.48047,1.48094,1.4801,1.48094,115600001.0
2007-12-06 14:12:00,1.48094,1.48094,1.4804,1.48059,228800000.0
2007-12-06 14:13:00,1.48071,1.48137,1.48071,1.4813,161800001.0
2007-12-06 14:14:00,1.4812,1.48138,1.48015,1.48041,236800000.0
2007-12-06 14:15:00,1.48043,1.4809,1.48018,1.4809,360200000.0
2007-12-06 14:16:00,1.48115,1.48195,1.48115,1.48143,203600000.0
2007-12-06 14:17:00,1.48132,1.48137,1.48077,1.48136,633400000.0
2007-12-06 14:18:00,1.48155,1.48192,1.48134,1.48183,343200000.0
2007-12-06 14:19:00,1.4817,1.48194,1.48151,1.48174,410000001.0
2007-12-06 14:20:00,1.48178,1.4822,1.48159,1.48195,204300000.0
2007-12-06 14:21:00,1.48184,1.48185,1.48117,1.48134,341000000.0
2007-12-06 14:22:00,1.48146,1.48152,1.48101,1.4814,644799999.0
2007-12-06 14:23:00,1.4814,1.4814,1.48085,1.48097,140400000.0
2007-12-06 14:24:00,1.48109,1.48126,1.48073,1.48123,415400001.0
2007-12-06 14:25:00,1.4812,1.48137,1.48055,1.4808,538700001.0
2007-12-06 14:26:00,1.48086,1.48139,1.48072,1.48127,696700000.0
2007-12-06 14:27:00,1.48137,1.48163,1.48098,1.48125,424700001.0
2007-12-06 14:28:00,1.48117,1.48117,1.48014,1.48091,53500000.0
2007-12-06 14:29:00,1.48079,1.48103,1.48067,1.48077,43700000.0
2007-12-06 14:30:00,1.48023,1.48033,1.47895,1.47932,28600000.0
2007-12-06 14:31:00,1.47866,1.47902,1.47848,1.47848,31600000.0
2007-12-06 14:32:00,1.47837,1.47868,1.4783,1.47855,27900000.0
2007-12-06 14:33:00,1.4787,1.47935,1.4787,1.47935,28200000.0
2007-12-06 14:34:00,1.47966,1.47976,1.4796,1.47966,30000000.0
2007-12-06 14:35:00,1.47977,1.47977,1.47928,1.47946,25400000.0
2007-12-06 14:36:00,1.47963,1.48012,1.47949,1.47964,48000000.0
2007-12-06 14:37:00,1.48049,1.48071,1.48044,1.48071,85099999.0
2007-12-06 14:38:00,1.48059,1.48059,1.48006,1.48054,28900000.0
2007-12-06 14:39:00,1.48052,1.48151,1.48052,1.48137,41200000.0
2007-12-06 14:40:00,1.48145,1.48176,1.48143,1.48152,26500000.0
2007-12-06 14:41:00,1.48148,1.48162,1.48116,1.48116,35900000.0
2007-12-06 14:42:00,1.48073,1.48094,1.47992,1.47992,46400000.0
2007-12-06 14:43:00,1.48032,1.48039,1.48002,1.48031,38400000.0
2007-12-06 14:44:00,1.48027,1.48057,1.47997,1.47997,116000001.0
2007-12-06 14:45:00,1.47996,1.48061,1.4799,1.48061,55600000.0
2007-12-06 14:46:00,1.48098,1.48098,1.48086,1.48086,44700000.0
2007-12-06 14:47:00,1.48086,1.48111,1.48085,1.4809,33200000.0
2007-12-06 14:48:00,1.48094,1.48096,1.48053,1.48072,28800000.0
2007-12-06 14:49:00,1.48066,1.48099,1.48017,1.48017,39600000.0
2007-12-06 14:50:00,1.47987,1.48035,1.47987,1.48035,42000000.0
2007-12-06 14:51:00,1.48051,1.48051,1.48015,1.48023,40500001.0
2007-12-06 14:52:00,1.48018,1.48064,1.48018,1.48064,35600000.0
2007-12-06 14:53:00,1.48044,1.48054,1.48003,1.48027,36800000.0
2007-12-06 14:54:00,1.48041,1.48047,1.47994,1.48012,29200000.0
2007-12-06 14:55:00,1.48063,1.48068,1.48038,1.48061,30400000.0
2007-12-06 14:56:00,1.48073,1.48205,1.48069,1.48202,35200000.0
2007-12-06 14:57:00,1.48196,1.48217,1.48182,1.48206,40400000.0
2007-12-06 14:58:00,1.48214,1.48249,1.48204,1.48204,39800000.0
2007-12-06 14:59:00,1.48212,1.48256,1.48212,1.48242,44600000.0
2007-12-06 15:00:00,1.48243,1.48271,1.48226,1.48226,48700000.0
2007-12-06 15:01:00,1.48246,1.48246,1.48219,1.48226,65100000.0
2007-12-06 15:02:00,1.48231,1.48261,1.48223,1.48251,40200000.0
2007-12-06 15:03:00,1.48249,1.48297,1.48247,1.48272,49600000.0
2007-12-06 15:04:00,1.48258,1.48281,1.48254,1.4827,36000000.0
2007-12-06 15:05:00,1.48253,1.48263,1.48224,1.48263,29200000.0
2007-12-06 15:06:00,1.48276,1.48307,1.48245,1.48282,54100000.0
2007-12-06 15:07:00,1.4829,1.4829,1.48225,1.48262,38500000.0
2007-12-06 15:08:00,1.48246,1.48261,1.48148,1.48158,44000000.0
2007-12-06 15:09:00,1.48181,1.482,1.48161,1.482,31100000.0
2007-12-06 15:10:00,1.48197,1.48204,1.48175,1.48183,49400000.0
2007-12-06 15:11:00,1.4819,1.48206,1.48183,1.48197,30600000.0
2007-12-06 15:12:00,1.48188,1.4823,1.48188,1.48219,32400000.0
2007-12-06 15:13:00,1.48221,1.48221,1.48171,1.48171,36400000.0
2007-12-06 15:14:00,1.48143,1.4817,1.48134,1.48134,32200000.0
2007-12-06 15:15:00,1.48145,1.48145,1.48094,1.48131,46200000.0
2007-12-06 15:16:00,1.48118,1.48131,1.48117,1.48125,30600000.0
2007-12-06 15:17:00,1.48148,1.48254,1.48148,1.48254,35200000.0
2007-12-06 15:18:00,1.48263,1.48269,1.48211,1.48238,37600000.0
2007-12-06 15:19:00,1.48251,1.48264,1.4823,1.48245,29000000.0
2007-12-06 15:20:00,1.48226,1.48251,1.48217,1.48242,34800001.0
2007-12-06 15:21:00,1.48249,1.48285,1.48249,1.48285,29400000.0
2007-12-06 15:22:00,1.48278,1.48291,1.48253,1.48276,45800000.0
2007-12-06 15:23:00,1.48277,1.48312,1.48256,1.48305,33000000.0
2007-12-06 15:24:00,1.48284,1.48286,1.4825,1.4827,30800000.0
2007-12-06 15:25:00,1.48243,1.48277,1.48228,1.48246,38900000.0
2007-12-06 15:26:00,1.48281,1.48323,1.48278,1.48323,48300000.0
2007-12-06 15:27:00,1.48319,1.48339,1.48307,1.48326,65400002.0
2007-12-06 15:28:00,1.48312,1.48359,1.48312,1.48353,43800000.0
2007-12-06 15:29:00,1.48358,1.48371,1.48265,1.48265,49100000.0
2007-12-06 15:30:00,1.48217,1.48217,1.48108,1.48165,22000000.0
2007-12-06 15:31:00,1.48078,1.48078,1.47983,1.47983,44700000.0
2007-12-06 15:32:00,1.47972,1.4804,1.47972,1.47979,59600000.0
2007-12-06 15:33:00,1.47997,1.48049,1.47962,1.48049,36400000.0
2007-12-06 15:34:00,1.48053,1.48145,1.4805,1.48132,34900000.0
2007-12-06 15:35:00,1.48146,1.48181,1.48134,1.48134,40000000.0
2007-12-06 15:36:00,1.48151,1.48151,1.48087,1.48111,51400000.0
2007-12-06 15:37:00,1.48113,1.48195,1.48113,1.48177,41200000.0
2007-12-06 15:38:00,1.48141,1.48161,1.48111,1.48127,33200000.0
2007-12-06 15:39:00,1.48147,1.48219,1.48147,1.48188,42800000.0
2007-12-06 15:40:00,1.4821,1.48217,1.48147,1.48147,33000000.0
2007-12-06 15:41:00,1.48153,1.48176,1.48136,1.48154,45900000.0
2007-12-06 15:42:00,1.48129,1.48133,1.48097,1.48109,27800000.0
2007-12-06 15:43:00,1.48105,1.48122,1.48071,1.48083,52800000.0
2007-12-06 15:44:00,1.48118,1.48164,1.48118,1.48158,93600000.0
2007-12-06 15:45:00,1.48108,1.48125,1.48075,1.48075,106000000.0
2007-12-06 15:46:00,1.48096,1.48118,1.48037,1.48037,35800000.0
2007-12-06 15:47:00,1.4803,1.48136,1.4803,1.48088,44000000.0
2007-12-06 15:48:00,1.48113,1.48118,1.4806,1.48087,31600000.0
2007-12-06 15:49:00,1.48092,1.48093,1.47988,1.48031,34100000.0
2007-12-06 15:50:00,1.48007,1.4804,1.48001,1.48036,35900000.0
2007-12-06 15:51:00,1.48021,1.48135,1.48021,1.48131,42300000.0
2007-12-06 15:52:00,1.48119,1.48144,1.4809,1.48131,72300002.0
2007-12-06 15:53:00,1.48137,1.48166,1.48129,1.48137,49400000.0
2007-12-06 15:54:00,1.48137,1.48177,1.48124,1.48177,30400000.0
2007-12-06 15:55:00,1.48167,1.48204,1.48164,1.48164,35200000.0
2007-12-06 15:56:00,1.4813,1.48437,1.4813,1.48433,28000000.0
2007-12-06 15:57:00,1.48425,1.48436,1.48355,1.48377,41000000.0
2007-12-06 15:58:00,1.48386,1.48386,1.48279,1.48294,38200000.0
2007-12-06 15:59:00,1.48314,1.48323,1.48297,1.48319,32600000.0
2007-12-06 16:00:00,1.48308,1.48324,1.4827,1.48295,23600000.0
2007-12-06 16:01:00,1.48258,1.48276,1.48256,1.48276,30600000.0
2007-12-06 16:02:00,1.48282,1.48282,1.48239,1.48248,24400000.0
2007-12-06 16:03:00,1.48253,1.48298,1.48253,1.48285,38200000.0
2007-12-06 16:04:00,1.48292,1.48297,1.48266,1.4828,32900000.0
2007-12-06 16:05:00,1.48283,1.48325,1.48283,1.48325,34800000.0
2007-12-06 16:06:00,1.48307,1.4834,1.48295,1.48295,37400000.0
2007-12-06 16:07:00,1.48294,1.483,1.48261,1.48275,60000000.0
2007-12-06 16:08:00,1.48271,1.48289,1.48235,1.48235,46100000.0
2007-12-06 16:09:00,1.48219,1.48267,1.48202,1.48257,44800000.0
2007-12-06 16:10:00,1.48276,1.48276,1.48187,1.48248,46800000.0
2007-12-06 16:11:00,1.48225,1.48279,1.48218,1.48271,43400000.0
2007-12-06 16:12:00,1.48257,1.48316,1.48255,1.48273,56800000.0
2007-12-06 16:13:00,1.48267,1.48316,1.48252,1.48316,36400000.0
2007-12-06 16:14:00,1.48305,1.48311,1.48278,1.48311,27400000.0
2007-12-06 16:15:00,1.48284,1.48297,1.48256,1.48288,27800000.0
2007-12-06 16:16:00,1.48266,1.48308,1.48244,1.48244,32800000.0
2007-12-06 16:17:00,1.48215,1.48251,1.48214,1.48231,32600000.0
2007-12-06 16:18:00,1.48248,1.48277,1.4822,1.48254,20200000.0
2007-12-06 16:19:00,1.48287,1.48341,1.48266,1.48318,45800000.0
2007-12-06 16:20:00,1.48312,1.48342,1.48297,1.48342,36600000.0
2007-12-06 16:21:00,1.48346,1.48354,1.48305,1.48326,29600000.0
2007-12-06 16:22:00,1.4832,1.48348,1.48308,1.48343,34800000.0
2007-12-06 16:23:00,1.48353,1.48353,1.48309,1.48309,42900000.0
2007-12-06 16:24:00,1.48322,1.48356,1.48313,1.48313,61500000.0
2007-12-06 16:25:00,1.48323,1.4833,1.48263,1.48263,36400000.0
2007-12-06 16:26:00,1.48305,1.48338,1.48283,1.48302,48000000.0
2007-12-06 16:27:00,1.48297,1.4834,1.48297,1.48313,45000000.0
2007-12-06 16:28:00,1.48371,1.48395,1.48333,1.48347,40200000.0
2007-12-06 16:29:00,1.48413,1.48528,1.48413,1.48528,38500000.0
2007-12-06 16:30:00,1.48528,1.48564,1.48489,1.48489,57200001.0
2007-12-06 16:31:00,1.48452,1.48473,1.4841,1.4841,66000001.0
2007-12-06 16:32:00,1.48439,1.48439,1.48349,1.48377,87700000.0
2007-12-06 16:33:00,1.48381,1.48381,1.48354,1.48365,39300000.0
2007-12-06 16:34:00,1.48374,1.48374,1.48335,1.48359,40700000.0
2007-12-06 16:35:00,1.48382,1.48382,1.48336,1.48371,39800000.0
2007-12-06 16:36:00,1.48368,1.48383,1.48301,1.48324,49300000.0
2007-12-06 16:37:00,1.48328,1.48381,1.48325,1.48347,51700000.0
2007-12-06 16:38:00,1.48334,1.48341,1.48247,1.48247,53600000.0
2007-12-06 16:39:00,1.48189,1.48189,1.4808,1.48111,32500000.0
2007-12-06 16:40:00,1.48061,1.48148,1.48039,1.48126,38200000.0
2007-12-06 16:41:00,1.48139,1.48144,1.481,1.48137,33200000.0
2007-12-06 16:42:00,1.48123,1.48132,1.48087,1.48087,35600000.0
2007-12-06 16:43:00,1.48073,1.48078,1.4803,1.48065,59700001.0
2007-12-06 16:44:00,1.48096,1.4821,1.48073,1.4821,51200000.0
2007-12-06 16:45:00,1.48204,1.48222,1.48172,1.4819,31100000.0
2007-12-06 16:46:00,1.48133,1.48143,1.48072,1.48072,55000000.0
2007-12-06 16:47:00,1.48102,1.48116,1.48073,1.48077,47600000.0
2007-12-06 16:48:00,1.48099,1.48099,1.4806,1.48076,39800000.0
2007-12-06 16:49:00,1.48118,1.48128,1.48084,1.48084,75900000.0
2007-12-06 16:50:00,1.4807,1.48088,1.48064,1.48085,42000000.0
2007-12-06 16:51:00,1.48107,1.48134,1.48099,1.48132,39100000.0
2007-12-06 16:52:00,1.48139,1.48179,1.48125,1.48179,61300000.0
2007-12-06 16:53:00,1.48195,1.48195,1.48158,1.48195,68600001.0
2007-12-06 16:54:00,1.48205,1.48292,1.48205,1.48264,37400000.0
2007-12-06 16:55:00,1.48262,1.48262,1.48207,1.48231,20800000.0
2007-12-06 16:56:00,1.48222,1.4824,1.48191,1.48225,44700000.0
2007-12-06 16:57:00,1.48211,1.48293,1.48211,1.48287,23400000.0
2007-12-06 16:58:00,1.48252,1.48262,1.48235,1.48235,40000000.0
2007-12-06 16:59:00,1.48275,1.48339,1.48268,1.48331,20600000.0
2007-12-06 17:00:00,1.48379,1.48424,1.48331,1.4834,51800000.0
2007-12-06 17:01:00,1.48313,1.48368,1.48304,1.48312,44400000.0
2007-12-06 17:02:00,1.48339,1.48367,1.48339,1.48366,23000000.0
2007-12-06 17:03:00,1.48345,1.48347,1.48292,1.48292,52800000.0
2007-12-06 17:04:00,1.48296,1.48299,1.4821,1.48222,51000000.0
2007-12-06 17:05:00,1.48229,1.48248,1.48191,1.48236,39800000.0
2007-12-06 17:06:00,1.4821,1.48234,1.48199,1.48223,53900000.0
2007-12-06 17:07:00,1.48205,1.48217,1.48177,1.48206,38700000.0
2007-12-06 17:08:00,1.48192,1.48214,1.48186,1.48214,35400000.0
2007-12-06 17:09:00,1.48212,1.48256,1.48198,1.48237,54600000.0
2007-12-06 17:10:00,1.48226,1.48245,1.48213,1.48217,23000000.0
2007-12-06 17:11:00,1.48231,1.48247,1.48213,1.48228,31000000.0
2007-12-06 17:12:00,1.48222,1.48244,1.48219,1.48219,41600000.0
2007-12-06 17:13:00,1.48176,1.48195,1.48162,1.48188,38200001.0
2007-12-06 17:14:00,1.48154,1.48193,1.48154,1.48163,53600000.0
2007-12-06 17:15:00,1.48181,1.48196,1.48146,1.48174,35100000.0
2007-12-06 17:16:00,1.48169,1.48218,1.48168,1.48197,37400000.0
2007-12-06 17:17:00,1.4821,1.48239,1.48164,1.48197,42800000.0
2007-12-06 17:18:00,1.4822,1.48235,1.4821,1.48232,47600000.0
2007-12-06 17:19:00,1.48209,1.48228,1.482,1.48207,26000000.0
2007-12-06 17:20:00,1.48174,1.48207,1.48172,1.48172,29800000.0
2007-12-06 17:21:00,1.48202,1.48224,1.48166,1.48211,52600000.0
2007-12-06 17:22:00,1.48175,1.48201,1.48163,1.48191,31600000.0
2007-12-06 17:23:00,1.48155,1.48202,1.48155,1.48202,31400000.0
2007-12-06 17:24:00,1.48209,1.48213,1.48167,1.48195,29600000.0
2007-12-06 17:25:00,1.48213,1.4825,1.48207,1.48222,39400000.0
2007-12-06 17:26:00,1.48205,1.48225,1.48192,1.48192,32000000.0
2007-12-06 17:27:00,1.48203,1.48211,1.48186,1.48186,26500000.0
2007-12-06 17:28:00,1.48203,1.48203,1.48097,1.48133,25200000.0
2007-12-06 17:29:00,1.48161,1.48175,1.48087,1.48099,37800000.0
2007-12-06 17:30:00,1.48072,1.48081,1.48041,1.48049,37000000.0
2007-12-06 17:31:00,1.48049,1.48069,1.48044,1.48064,32600000.0
2007-12-06 17:32:00,1.48054,1.48132,1.48054,1.48093,33000000.0
2007-12-06 17:33:00,1.48075,1.48101,1.48052,1.48101,46200000.0
2007-12-06 17:34:00,1.48105,1.48116,1.48055,1.48087,38800000.0
2007-12-06 17:35:00,1.48099,1.48178,1.4809,1.48178,40200000.0
2007-12-06 17:36:00,1.4817,1.4819,1.48157,1.48176,55300000.0
2007-12-06 17:37:00,1.48197,1.48226,1.48135,1.48219,42000000.0
2007-12-06 17:38:00,1.48218,1.4825,1.48193,1.48193,46700000.0
2007-12-06 17:39:00,1.48226,1.48226,1.4821,1.48221,22200000.0
2007-12-06 17:40:00,1.48216,1.48264,1.48205,1.48264,36200000.0
2007-12-06 17:41:00,1.48275,1.48287,1.48262,1.48265,42900000.0
2007-12-06 17:42:00,1.48282,1.48292,1.48243,1.4825,50200001.0
2007-12-06 17:43:00,1.48246,1.48264,1.48223,1.4824,45000000.0
2007-12-06 17:44:00,1.48216,1.48236,1.48207,1.48221,32800000.0
2007-12-06 17:45:00,1.48213,1.48228,1.4818,1.48208,46700000.0
2007-12-06 17:46:00,1.48212,1.48215,1.48193,1.48215,59600001.0
2007-12-06 17:47:00,1.48203,1.48248,1.48203,1.48246,40000000.0
2007-12-06 17:48:00,1.48225,1.48294,1.48225,1.48259,49400000.0
2007-12-06 17:49:00,1.48253,1.48253,1.482,1.48212,33100000.0
2007-12-06 17:50:00,1.48202,1.48218,1.48192,1.48218,38000000.0
2007-12-06 17:51:00,1.4821,1.48234,1.48177,1.48195,31700000.0
2007-12-06 17:52:00,1.48201,1.48211,1.48181,1.48199,36500000.0
2007-12-06 17:53:00,1.48178,1.48232,1.48178,1.48227,28800000.0
2007-12-06 17:54:00,1.48217,1.48229,1.48159,1.48206,58200001.0
2007-12-06 17:55:00,1.48196,1.48235,1.48165,1.48233,53400000.0
2007-12-06 17:56:00,1.48207,1.4823,1.48197,1.48221,27000000.0
2007-12-06 17:57:00,1.4822,1.48237,1.48186,1.48208,49400000.0
2007-12-06 17:58:00,1.48211,1.48211,1.4819,1.48206,34100000.0
2007-12-06 17:59:00,1.48167,1.48202,1.48139,1.48139,46800000.0
2007-12-06 18:00:00,1.48136,1.48136,1.48087,1.48094,58600001.0
2007-12-06 18:01:00,1.48106,1.48148,1.48066,1.48114,52900000.0
2007-12-06 18:02:00,1.48149,1.48166,1.48144,1.48153,40800000.0
2007-12-06 18:03:00,1.48144,1.48163,1.48133,1.48133,31000000.0
2007-12-06 18:04:00,1.4817,1.48171,1.48146,1.48151,48200000.0
2007-12-06 18:05:00,1.48153,1.48176,1.48141,1.48176,19600000.0
2007-12-06 18:06:00,1.48161,1.48186,1.48143,1.48155,48600000.0
2007-12-06 18:07:00,1.48176,1.48176,1.48139,1.48166,32400000.0
2007-12-06 18:08:00,1.48184,1.48184,1.48152,1.48155,34600000.0
2007-12-06 18:09:00,1.48152,1.48176,1.48146,1.48163,39100000.0
2007-12-06 18:10:00,1.48161,1.4818,1.48161,1.4818,29800001.0
2007-12-06 18:11:00,1.48182,1.4826,1.48152,1.4826,51800000.0
2007-12-06 18:12:00,1.4825,1.4825,1.48193,1.48211,48800001.0
2007-12-06 18:13:00,1.48201,1.48214,1.48181,1.48202,51800000.0
2007-12-06 18:14:00,1.48168,1.48248,1.48168,1.48248,25800000.0
2007-12-06 18:15:00,1.4823,1.48238,1.48216,1.48216,39400001.0
2007-12-06 18:16:00,1.48226,1.48232,1.48201,1.48201,20400000.0
2007-12-06 18:17:00,1.48192,1.48205,1.48152,1.48152,47000000.0
2007-12-06 18:18:00,1.48178,1.48213,1.48178,1.48199,31600000.0
2007-12-06 18:19:00,1.48192,1.48222,1.48189,1.48221,27200000.0
2007-12-06 18:20:00,1.48239,1.48253,1.48202,1.48217,49300000.0
2007-12-06 18:21:00,1.4823,1.4823,1.48149,1.48149,31800000.0
2007-12-06 18:22:00,1.48141,1.48176,1.48135,1.48168,25800000.0
2007-12-06 18:23:00,1.48169,1.48183,1.48153,1.48164,24300000.0
2007-12-06 18:24:00,1.48163,1.48173,1.48134,1.4816,35800000.0
2007-12-06 18:25:00,1.4819,1.48224,1.4819,1.48202,28200000.0
2007-12-06 18:26:00,1.48188,1.48221,1.48187,1.4819,36300000.0
2007-12-06 18:27:00,1.48186,1.48211,1.48143,1.48181,29000000.0
2007-12-06 18:28:00,1.4816,1.48198,1.48156,1.48169,55300000.0
2007-12-06 18:29:00,1.48173,1.48178,1.48153,1.48169,17000000.0
2007-12-06 18:30:00,1.48162,1.48162,1.48129,1.48149,36600000.0
2007-12-06 18:31:00,1.48154,1.48159,1.48133,1.48147,31800000.0
2007-12-06 18:32:00,1.48162,1.48183,1.48156,1.48177,46900000.0
2007-12-06 18:33:00,1.48161,1.48185,1.48144,1.48159,49400000.0
2007-12-06 18:34:00,1.48166,1.48166,1.48134,1.48158,29400000.0
2007-12-06 18:35:00,1.4816,1.48188,1.48143,1.48163,47200000.0
2007-12-06 18:36:00,1.48143,1.4817,1.48143,1.48159,40400000.0
2007-12-06 18:37:00,1.48166,1.48166,1.48147,1.48147,17400000.0
2007-12-06 18:38:00,1.48162,1.48208,1.48148,1.48198,35200000.0
2007-12-06 18:39:00,1.48197,1.48267,1.48197,1.48267,30600000.0
2007-12-06 18:40:00,1.48237,1.48266,1.48224,1.48224,28000000.0
2007-12-06 18:41:00,1.48243,1.48271,1.48232,1.48248,32800000.0
2007-12-06 18:42:00,1.48236,1.48239,1.48209,1.48239,34000000.0
2007-12-06 18:43:00,1.48232,1.4825,1.48209,1.48218,47300001.0
2007-12-06 18:44:00,1.48221,1.48224,1.48208,1.48216,27500000.0
2007-12-06 18:45:00,1.48244,1.48266,1.48228,1.48233,34600000.0
2007-12-06 18:46:00,1.48241,1.48241,1.48195,1.48195,31300000.0
2007-12-06 18:47:00,1.48209,1.48233,1.48196,1.48208,30600000.0
2007-12-06 18:48:00,1.48179,1.48213,1.48155,1.48168,37000000.0
2007-12-06 18:49:00,1.48145,1.48145,1.48129,1.48138,24400000.0
2007-12-06 18:50:00,1.48148,1.48184,1.48139,1.48172,36400000.0
2007-12-06 18:51:00,1.48156,1.48184,1.48147,1.4817,60000000.0
2007-12-06 18:52:00,1.48142,1.48216,1.48142,1.48205,43200000.0
2007-12-06 18:53:00,1.48231,1.48252,1.48227,1.48237,25600000.0
2007-12-06 18:54:00,1.48273,1.48299,1.48267,1.4829,35000000.0
2007-12-06 18:55:00,1.48307,1.48312,1.48252,1.48269,40200000.0
2007-12-06 18:56:00,1.48232,1.48278,1.48203,1.48203,37000000.0
2007-12-06 18:57:00,1.48236,1.48245,1.48229,1.48229,27400000.0
2007-12-06 18:58:00,1.48227,1.48234,1.482,1.48208,36600000.0
2007-12-06 18:59:00,1.48208,1.48214,1.48158,1.48192,26200000.0
2007-12-06 19:00:00,1.48156,1.48186,1.48132,1.48147,33000000.0
2007-12-06 19:01:00,1.48161,1.48161,1.4812,1.48154,48000000.0
2007-12-06 19:02:00,1.48124,1.48134,1.48109,1.48134,23900000.0
2007-12-06 19:03:00,1.48118,1.48152,1.48102,1.48113,45600000.0
2007-12-06 19:04:00,1.48109,1.48127,1.48067,1.48089,31400000.0
2007-12-06 19:05:00,1.48091,1.48112,1.48085,1.48102,55800000.0
2007-12-06 19:06:00,1.48121,1.48129,1.48121,1.48126,35200000.0
2007-12-06 19:07:00,1.48089,1.48089,1.48043,1.48047,78100000.0
2007-12-06 19:08:00,1.48006,1.48044,1.48006,1.48013,20600000.0
2007-12-06 19:09:00,1.48003,1.48003,1.47984,1.47984,35200000.0
2007-12-06 19:10:00,1.47987,1.48009,1.47959,1.47959,55200000.0
2007-12-06 19:11:00,1.47996,1.4801,1.47986,1.48,35200000.0
2007-12-06 19:12:00,1.47979,1.48001,1.47977,1.47977,23600000.0
2007-12-06 19:13:00,1.47923,1.47947,1.47899,1.47921,56600000.0
2007-12-06 19:14:00,1.47888,1.47941,1.47888,1.47918,30800000.0
2007-12-06 19:15:00,1.47925,1.47937,1.479,1.47928,31000000.0
2007-12-06 19:16:00,1.47877,1.47924,1.47868,1.47899,28000000.0
2007-12-06 19:17:00,1.4786,1.47908,1.47857,1.47908,34200000.0
2007-12-06 19:18:00,1.47897,1.47965,1.47891,1.47965,44500000.0
2007-12-06 19:19:00,1.47972,1.48041,1.47963,1.48041,31100000.0
2007-12-06 19:20:00,1.48036,1.48065,1.48028,1.48065,45000000.0
2007-12-06 19:21:00,1.48052,1.48071,1.48045,1.48047,37800000.0
2007-12-06 19:22:00,1.48059,1.48065,1.48038,1.48055,33400000.0
2007-12-06 19:23:00,1.4805,1.48081,1.48035,1.48072,44600000.0
2007-12-06 19:24:00,1.48054,1.48064,1.48037,1.48054,37400000.0
2007-12-06 19:25:00,1.48027,1.48027,1.47977,1.48019,27800000.0
2007-12-06 19:26:00,1.48016,1.4804,1.47992,1.48027,37900000.0
2007-12-06 19:27:00,1.48011,1.48025,1.47978,1.4801,31500000.0
2007-12-06 19:28:00,1.48014,1.48035,1.48006,1.48013,23200000.0
2007-12-06 19:29:00,1.48006,1.48016,1.47972,1.48013,32400001.0
2007-12-06 19:30:00,1.48014,1.48014,1.4799,1.47997,38400000.0
2007-12-06 19:31:00,1.48003,1.48003,1.47984,1.48001,57100000.0
2007-12-06 19:32:00,1.48004,1.48014,1.47993,1.48003,46000000.0
2007-12-06 19:33:00,1.48006,1.48008,1.47981,1.48002,61500000.0
2007-12-06 19:34:00,1.47992,1.48034,1.47992,1.48028,50300001.0
2007-12-06 19:35:00,1.4803,1.48043,1.48001,1.48023,25200000.0
2007-12-06 19:36:00,1.48,1.48021,1.4799,1.47996,35200000.0
2007-12-06 19:37:00,1.47989,1.47989,1.47945,1.47945,45200000.0
2007-12-06 19:38:00,1.47936,1.47986,1.47936,1.47949,35400000.0
2007-12-06 19:39:00,1.47946,1.47946,1.47914,1.47931,50400000.0
2007-12-06 19:40:00,1.47898,1.47901,1.47861,1.4787,60600000.0
2007-12-06 19:41:00,1.47854,1.47864,1.47836,1.47854,40900000.0
2007-12-06 19:42:00,1.47837,1.47863,1.47829,1.47863,52800000.0
2007-12-06 19:43:00,1.47841,1.47841,1.4778,1.47822,41300000.0
2007-12-06 19:44:00,1.47805,1.47847,1.47797,1.47847,33800000.0
2007-12-06 19:45:00,1.47829,1.47874,1.47829,1.47867,39800000.0
2007-12-06 19:46:00,1.4788,1.47913,1.4787,1.4787,50300000.0
2007-12-06 19:47:00,1.47907,1.4793,1.47898,1.4793,31200000.0
2007-12-06 19:48:00,1.47945,1.47963,1.47945,1.47959,61800000.0
2007-12-06 19:49:00,1.47977,1.47994,1.47972,1.47993,37400000.0
2007-12-06 19:50:00,1.48001,1.48006,1.47973,1.47998,47200000.0
2007-12-06 19:51:00,1.47993,1.48016,1.47993,1.48016,39800000.0
2007-12-06 19:52:00,1.48048,1.48048,1.48007,1.48013,23200000.0
2007-12-06 19:53:00,1.48019,1.48034,1.48011,1.48032,62100000.0
2007-12-06 19:54:00,1.48044,1.48057,1.48028,1.48045,27800000.0
2007-12-06 19:55:00,1.48057,1.48078,1.48042,1.4805,20600000.0
2007-12-06 19:56:00,1.48058,1.48064,1.47994,1.48011,39700000.0
2007-12-06 19:57:00,1.48013,1.48023,1.47965,1.47976,25800000.0
2007-12-06 19:58:00,1.47966,1.47993,1.47962,1.47978,30800000.0
2007-12-06 19:59:00,1.48004,1.48018,1.47992,1.48012,42200000.0
2007-12-06 20:00:00,1.48036,1.48036,1.47942,1.47942,47900000.0
2007-12-06 20:01:00,1.47941,1.47967,1.4793,1.47936,55500000.0
2007-12-06 20:02:00,1.47962,1.47962,1.47889,1.47898,50800000.0
2007-12-06 20:03:00,1.47836,1.47836,1.47755,1.47763,25800000.0
2007-12-06 20:04:00,1.47761,1.4781,1.47734,1.4781,29400000.0
2007-12-06 20:05:00,1.47794,1.47814,1.47789,1.47793,29600000.0
2007-12-06 20:06:00,1.47755,1.47771,1.47664,1.47664,32800000.0
2007-12-06 20:07:00,1.47626,1.47631,1.47598,1.47603,40900001.0
2007-12-06 20:08:00,1.47648,1.47754,1.47648,1.47754,37800000.0
2007-12-06 20:09:00,1.47773,1.47777,1.47735,1.47735,22000000.0
2007-12-06 20:10:00,1.47707,1.47755,1.47706,1.47725,59400000.0
2007-12-06 20:11:00,1.47723,1.47778,1.4771,1.47758,37500000.0
2007-12-06 20:12:00,1.47773,1.47783,1.47728,1.47765,43300000.0
2007-12-06 20:13:00,1.47753,1.47753,1.47701,1.4772,29000000.0
2007-12-06 20:14:00,1.4772,1.4773,1.47668,1.47729,29000000.0
2007-12-06 20:15:00,1.47758,1.47816,1.47758,1.47811,37900000.0
2007-12-06 20:16:00,1.47805,1.47858,1.47805,1.47852,35400000.0
2007-12-06 20:17:00,1.47844,1.47851,1.478,1.47806,40300000.0
2007-12-06 20:18:00,1.47797,1.47816,1.47787,1.47787,56400001.0
2007-12-06 20:19:00,1.47787,1.47813,1.47777,1.47779,45700000.0
2007-12-06 20:20:00,1.47779,1.47781,1.47739,1.47739,24600000.0
2007-12-06 20:21:00,1.47765,1.47774,1.47749,1.47758,44000000.0
2007-12-06 20:22:00,1.47778,1.47792,1.4776,1.47761,30000000.0
2007-12-06 20:23:00,1.47767,1.47776,1.47739,1.47763,54800000.0
2007-12-06 20:24:00,1.47773,1.47776,1.47752,1.47761,29000000.0
2007-12-06 20:25:00,1.47798,1.47852,1.47783,1.47821,36200000.0
2007-12-06 20:26:00,1.47817,1.47862,1.47817,1.47837,54600000.0
2007-12-06 20:27:00,1.47842,1.47846,1.47803,1.47818,44400000.0
2007-12-06 20:28:00,1.47825,1.47863,1.47825,1.47845,22400000.0
2007-12-06 20:29:00,1.47852,1.47863,1.47806,1.47854,49700000.0
2007-12-06 20:30:00,1.47858,1.47861,1.47828,1.47848,28600000.0
2007-12-06 20:31:00,1.47846,1.47856,1.47812,1.47813,51400000.0
2007-12-06 20:32:00,1.47799,1.4786,1.47799,1.47855,63100000.0
2007-12-06 20:33:00,1.47859,1.47896,1.47843,1.47883,49100000.0
2007-12-06 20:34:00,1.47868,1.47894,1.47857,1.47894,44200001.0
2007-12-06 20:35:00,1.47887,1.47901,1.47874,1.47893,55500001.0
2007-12-06 20:36:00,1.47893,1.47909,1.47872,1.47883,56400000.0
2007-12-06 20:37:00,1.4789,1.47901,1.47875,1.47898,37800000.0
2007-12-06 20:38:00,1.47912,1.47912,1.47864,1.47871,47100000.0
2007-12-06 20:39:00,1.47866,1.47906,1.47863,1.47889,38900000.0
2007-12-06 20:40:00,1.4788,1.47898,1.47875,1.47875,57800000.0
2007-12-06 20:41:00,1.4788,1.47894,1.4785,1.4786,45000000.0
2007-12-06 20:42:00,1.47843,1.47857,1.4781,1.47857,48400000.0
2007-12-06 20:43:00,1.47848,1.47853,1.47811,1.47811,24400000.0
2007-12-06 20:44:00,1.47844,1.47864,1.47814,1.47864,42800001.0
2007-12-06 20:45:00,1.47863,1.47881,1.47856,1.47878,24400000.0
2007-12-06 20:46:00,1.47893,1.47932,1.47893,1.47932,42400000.0
2007-12-06 20:47:00,1.47907,1.47929,1.4786,1.47904,37600000.0
2007-12-06 20:48:00,1.47892,1.47916,1.47881,1.4789,46900000.0
2007-12-06 20:49:00,1.47896,1.47908,1.47896,1.47907,21000000.0
2007-12-06 20:50:00,1.47901,1.47901,1.47883,1.47899,35600000.0
2007-12-06 20:51:00,1.4787,1.47889,1.4784,1.47847,32600000.0
2007-12-06 20:52:00,1.47857,1.47868,1.47857,1.47862,19800000.0
2007-12-06 20:53:00,1.47866,1.47866,1.4783,1.4783,27800000.0
2007-12-06 20:54:00,1.47805,1.47863,1.47805,1.47843,48700000.0
2007-12-06 20:55:00,1.47844,1.47954,1.4784,1.47951,35000000.0
2007-12-06 20:56:00,1.47932,1.47971,1.47924,1.47971,17800000.0
2007-12-06 20:57:00,1.47951,1.47976,1.47944,1.47951,45800000.0
2007-12-06 20:58:00,1.47938,1.47965,1.47935,1.47955,50700000.0
2007-12-06 20:59:00,1.47954,1.47972,1.47954,1.47964,41000000.0
2007-12-06 21:00:00,1.47955,1.47962,1.47933,1.47944,37700000.0
2007-12-06 21:01:00,1.47951,1.47951,1.47886,1.47886,40900000.0
2007-12-06 21:02:00,1.47946,1.47981,1.47929,1.47981,59200000.0
2007-12-06 21:03:00,1.47972,1.47986,1.47962,1.47962,49700000.0
2007-12-06 21:04:00,1.47954,1.47965,1.47944,1.47965,28600000.0
2007-12-06 21:05:00,1.47987,1.48006,1.47974,1.47985,45000000.0
2007-12-06 21:06:00,1.47994,1.48002,1.47987,1.47994,39600000.0
2007-12-06 21:07:00,1.48003,1.48003,1.47955,1.4797,28000000.0
2007-12-06 21:08:00,1.47963,1.47978,1.4795,1.47978,39000000.0
2007-12-06 21:09:00,1.47952,1.47976,1.47951,1.47951,23600000.0
2007-12-06 21:10:00,1.47954,1.4796,1.47935,1.47951,42200000.0
2007-12-06 21:11:00,1.47948,1.47948,1.47905,1.47911,40200000.0
2007-12-06 21:12:00,1.47919,1.47937,1.47909,1.47924,67300000.0
2007-12-06 21:13:00,1.47899,1.47916,1.47892,1.47904,50000001.0
2007-12-06 21:14:00,1.47894,1.47922,1.47889,1.47901,46200000.0
2007-12-06 21:15:00,1.47898,1.47904,1.47885,1.47899,45100000.0
2007-12-06 21:16:00,1.47892,1.47916,1.47877,1.47912,25000000.0
2007-12-06 21:17:00,1.47901,1.4791,1.47874,1.47874,37400000.0
2007-12-06 21:18:00,1.47925,1.47933,1.47879,1.4793,31700000.0
2007-12-06 21:19:00,1.47933,1.47945,1.47923,1.47923,25800000.0
2007-12-06 21:20:00,1.47928,1.47969,1.47928,1.47947,36900000.0
2007-12-06 21:21:00,1.47951,1.47963,1.47945,1.47945,37800000.0
2007-12-06 21:22:00,1.4789,1.47932,1.4789,1.47913,53400000.0
2007-12-06 21:23:00,1.47912,1.47916,1.47827,1.47827,71000000.0
2007-12-06 21:24:00,1.47859,1.47909,1.47847,1.47884,30800000.0
2007-12-06 21:25:00,1.47892,1.47907,1.47856,1.47883,46200000.0
2007-12-06 21:26:00,1.47888,1.47895,1.47861,1.47861,33200000.0
2007-12-06 21:27:00,1.47861,1.47861,1.47836,1.47854,33900000.0
2007-12-06 21:28:00,1.47843,1.47863,1.47839,1.47863,20600000.0
2007-12-06 21:29:00,1.47857,1.47857,1.47837,1.47848,27400000.0
2007-12-06 21:30:00,1.47827,1.47852,1.47817,1.47821,55300001.0
2007-12-06 21:31:00,1.47803,1.47809,1.47784,1.47807,29000000.0
2007-12-06 21:32:00,1.47814,1.47814,1.47785,1.47795,42200000.0
2007-12-06 21:33:00,1.47806,1.47813,1.47782,1.47795,31600000.0
2007-12-06 21:34:00,1.4778,1.47791,1.4778,1.47791,32800000.0
2007-12-06 21:35:00,1.47782,1.47786,1.47749,1.47774,50200001.0
2007-12-06 21:36:00,1.47788,1.47788,1.47752,1.47783,29200000.0
2007-12-06 21:37:00,1.47789,1.47802,1.4778,1.47801,51600001.0
2007-12-06 21:38:00,1.47812,1.47812,1.47793,1.47803,38400000.0
2007-12-06 21:39:00,1.4778,1.47811,1.4778,1.47805,44900000.0
2007-12-06 21:40:00,1.47769,1.47789,1.47769,1.47782,26600000.0
2007-12-06 21:41:00,1.47766,1.47805,1.47764,1.47782,48800000.0
2007-12-06 21:42:00,1.47798,1.47804,1.47759,1.47759,39600000.0
2007-12-06 21:43:00,1.47782,1.47782,1.47735,1.47773,29100000.0
2007-12-06 21:44:00,1.4776,1.47767,1.47736,1.47742,26000000.0
2007-12-06 21:45:00,1.47744,1.47772,1.4772,1.47772,42200000.0
2007-12-06 21:46:00,1.47748,1.47748,1.47686,1.47686,32200000.0
2007-12-06 21:47:00,1.47682,1.47705,1.47682,1.47683,20800000.0
2007-12-06 21:48:00,1.47694,1.47738,1.47694,1.47722,36000000.0
2007-12-06 21:49:00,1.47719,1.47719,1.4769,1.477,21600000.0
2007-12-06 21:50:00,1.47682,1.47711,1.47682,1.47711,33800000.0
2007-12-06 21:51:00,1.47724,1.47727,1.47705,1.47709,51000000.0
2007-12-06 21:52:00,1.47706,1.47749,1.47706,1.47744,38400000.0
2007-12-06 21:53:00,1.47746,1.4777,1.47746,1.47757,44900000.0
2007-12-06 21:54:00,1.47769,1.47798,1.47758,1.4777,35000000.0
2007-12-06 21:55:00,1.47751,1.4776,1.47728,1.4776,39600000.0
2007-12-06 21:56:00,1.47755,1.47771,1.47739,1.47739,40800000.0
2007-12-06 21:57:00,1.47747,1.47747,1.47698,1.4772,26200000.0
2007-12-06 21:58:00,1.47709,1.47709,1.47663,1.47685,30200000.0
2007-12-06 21:59:00,1.47716,1.47747,1.47698,1.47736,54700000.0
2007-12-06 22:00:00,1.4775,1.4775,1.47689,1.47703,57000000.0
2007-12-06 22:01:00,1.47678,1.47679,1.47646,1.47656,41200000.0
2007-12-06 22:02:00,1.47644,1.47712,1.47644,1.47682,32900000.0
2007-12-06 22:03:00,1.47696,1.47703,1.47675,1.47703,34800000.0
2007-12-06 22:04:00,1.47701,1.47701,1.4764,1.4764,28200000.0
2007-12-06 22:05:00,1.47652,1.47652,1.47549,1.47566,24200000.0
2007-12-06 22:06:00,1.47561,1.47576,1.47538,1.47538,35000000.0
2007-12-06 22:07:00,1.4757,1.47617,1.4757,1.47596,36600000.0
2007-12-06 22:08:00,1.47561,1.47599,1.4755,1.4755,35400000.0
2007-12-06 22:09:00,1.47511,1.47549,1.47501,1.47535,25400000.0
2007-12-06 22:10:00,1.47554,1.4758,1.47548,1.4758,49200000.0
2007-12-06 22:11:00,1.47575,1.47579,1.47555,1.47558,20000000.0
2007-12-06 22:12:00,1.47549,1.47549,1.47501,1.47522,46000000.0
2007-12-06 22:13:00,1.47518,1.4753,1.47514,1.47519,29600000.0
2007-12-06 22:14:00,1.47508,1.47541,1.47508,1.47517,63600000.0
2007-12-06 22:15:00,1.47537,1.47547,1.47521,1.47525,29600000.0
2007-12-06 22:16:00,1.47531,1.47557,1.47516,1.4754,38200000.0
2007-12-06 22:17:00,1.47574,1.47574,1.47497,1.47503,23400000.0
2007-12-06 22:18:00,1.47511,1.47535,1.47491,1.47507,42000000.0
2007-12-06 22:19:00,1.47501,1.4757,1.47501,1.47556,32600000.0
2007-12-06 22:20:00,1.47555,1.47574,1.47512,1.47512,26200000.0
2007-12-06 22:21:00,1.47515,1.47533,1.475,1.47506,28400000.0
2007-12-06 22:22:00,1.47527,1.47577,1.47527,1.47541,60000000.0
2007-12-06 22:23:00,1.47545,1.47575,1.47545,1.4755,52000001.0
2007-12-06 22:24:00,1.47572,1.47572,1.47541,1.47566,38800000.0
2007-12-06 22:25:00,1.4754,1.47558,1.47518,1.47522,20600000.0
2007-12-06 22:26:00,1.47497,1.47536,1.47497,1.47536,25400000.0
2007-12-06 22:27:00,1.4749,1.4753,1.47487,1.47524,40400000.0
2007-12-06 22:28:00,1.47504,1.47527,1.475,1.47503,53800000.0
2007-12-06 22:29:00,1.47502,1.47512,1.47494,1.47504,26500000.0
2007-12-06 22:30:00,1.47495,1.47499,1.47476,1.47488,33200000.0
2007-12-06 22:31:00,1.47518,1.47528,1.47461,1.47518,25600000.0
2007-12-06 22:32:00,1.47517,1.47543,1.47517,1.47533,42600000.0
2007-12-06 22:33:00,1.47521,1.4757,1.47521,1.47565,28200000.0
2007-12-06 22:34:00,1.47567,1.47581,1.47543,1.47562,57900000.0
2007-12-06 22:35:00,1.47567,1.47586,1.47562,1.47562,53600001.0
2007-12-06 22:36:00,1.47562,1.47562,1.47489,1.47489,36200000.0
2007-12-06 22:37:00,1.47555,1.47567,1.47552,1.47559,47200000.0
2007-12-06 22:38:00,1.47524,1.4754,1.47505,1.47511,47200001.0
2007-12-06 22:39:00,1.47499,1.4751,1.47466,1.47488,21400000.0
2007-12-06 22:40:00,1.475,1.475,1.47438,1.47438,55000000.0
2007-12-06 22:41:00,1.47465,1.47474,1.47458,1.47466,42800000.0
2007-12-06 22:42:00,1.47462,1.47486,1.4746,1.47476,30200000.0
2007-12-06 22:43:00,1.47496,1.47505,1.47473,1.47473,90099998.0
2007-12-06 22:44:00,1.47478,1.47546,1.47478,1.47546,45000000.0
2007-12-06 22:45:00,1.47548,1.47548,1.47494,1.47519,49000001.0
2007-12-06 22:46:00,1.47519,1.47545,1.47519,1.47524,33100000.0
2007-12-06 22:47:00,1.47542,1.47598,1.47542,1.47561,40400000.0
2007-12-06 22:48:00,1.47548,1.47593,1.47548,1.47561,38400000.0
2007-12-06 22:49:00,1.47551,1.4756,1.47522,1.47539,28900000.0
2007-12-06 22:50:00,1.47546,1.47552,1.47476,1.47495,38300000.0
2007-12-06 22:51:00,1.475,1.47522,1.47492,1.47514,40000000.0
2007-12-06 22:52:00,1.47541,1.47573,1.47514,1.47573,30600000.0
2007-12-06 22:53:00,1.47605,1.4763,1.47594,1.47615,53900000.0
2007-12-06 22:54:00,1.47621,1.47621,1.47541,1.4756,44500000.0
2007-12-06 22:55:00,1.47583,1.47604,1.47562,1.4757,26000000.0
2007-12-06 22:56:00,1.47566,1.47601,1.47553,1.47601,21000000.0
2007-12-06 22:57:00,1.47558,1.47575,1.47533,1.47533,30300000.0
2007-12-06 22:58:00,1.47558,1.47583,1.47558,1.47583,28200000.0
2007-12-06 22:59:00,1.47587,1.47587,1.47535,1.47576,71800001.0
2007-12-06 23:00:00,1.47568,1.47616,1.47568,1.47596,24600000.0
2007-12-06 23:01:00,1.47607,1.47618,1.47505,1.47525,42400000.0
2007-12-06 23:02:00,1.47495,1.4752,1.47485,1.47515,33300001.0
2007-12-06 23:03:00,1.4752,1.4752,1.4744,1.4744,42200000.0
2007-12-06 23:04:00,1.47448,1.47493,1.47446,1.47493,38100000.0
2007-12-06 23:05:00,1.47495,1.47541,1.47495,1.47541,79700000.0
2007-12-06 23:06:00,1.4752,1.47538,1.4752,1.47532,49800000.0
2007-12-06 23:07:00,1.47507,1.47528,1.47507,1.47516,72100000.0
2007-12-06 23:08:00,1.47522,1.47533,1.47497,1.47499,28800000.0
2007-12-06 23:09:00,1.47486,1.47503,1.47453,1.47453,30200000.0
2007-12-06 23:10:00,1.47425,1.47454,1.47413,1.47413,38600000.0
2007-12-06 23:11:00,1.47421,1.47422,1.47406,1.4742,63600000.0
2007-12-06 23:12:00,1.47423,1.47423,1.47368,1.47381,34500000.0
2007-12-06 23:13:00,1.47313,1.47404,1.47313,1.4739,45200000.0
2007-12-06 23:14:00,1.47411,1.47415,1.47398,1.47415,35100000.0
2007-12-06 23:15:00,1.47439,1.47464,1.47394,1.47464,60500000.0
2007-12-06 23:16:00,1.47481,1.47502,1.47481,1.47485,37000000.0
2007-12-06 23:17:00,1.47498,1.47509,1.47477,1.47492,37200000.0
2007-12-06 23:18:00,1.47507,1.47509,1.47447,1.47474,55200000.0
2007-12-06 23:19:00,1.4747,1.47492,1.47459,1.47468,52200000.0
2007-12-06 23:20:00,1.47485,1.47494,1.47444,1.47482,44500000.0
2007-12-06 23:21:00,1.47498,1.47498,1.47435,1.47435,36800000.0
2007-12-06 23:22:00,1.47461,1.47492,1.47452,1.47484,35200000.0
2007-12-06 23:23:00,1.4748,1.47497,1.4748,1.47491,24900000.0
2007-12-06 23:24:00,1.47476,1.47495,1.47469,1.47469,42000000.0
2007-12-06 23:25:00,1.47476,1.47476,1.47437,1.47473,47100000.0
2007-12-06 23:26:00,1.47449,1.47462,1.4743,1.47462,22000000.0
2007-12-06 23:27:00,1.4746,1.47498,1.4746,1.47481,24400000.0
2007-12-06 23:28:00,1.47472,1.47477,1.47433,1.47433,43600000.0
2007-12-06 23:29:00,1.47429,1.47449,1.47412,1.47415,48000000.0
2007-12-06 23:30:00,1.47428,1.47428,1.47391,1.47408,36000000.0
2007-12-06 23:31:00,1.47422,1.47422,1.47375,1.47418,27800000.0
2007-12-06 23:32:00,1.47393,1.47435,1.47393,1.47431,31200000.0
2007-12-06 23:33:00,1.47423,1.47467,1.47423,1.47454,26000000.0
2007-12-06 23:34:00,1.47438,1.47462,1.47432,1.47453,57800000.0
2007-12-06 23:35:00,1.47442,1.47477,1.47434,1.47469,24000000.0
2007-12-06 23:36:00,1.47495,1.47512,1.47489,1.47493,33300000.0
2007-12-06 23:37:00,1.47496,1.47504,1.47481,1.47495,35400000.0
2007-12-06 23:38:00,1.47501,1.47515,1.47488,1.475,48600000.0
2007-12-06 23:39:00,1.47485,1.475,1.4748,1.475,27800000.0
2007-12-06 23:40:00,1.47506,1.47523,1.47494,1.47501,28200000.0
2007-12-06 23:41:00,1.47508,1.47508,1.4743,1.4743,53500000.0
2007-12-06 23:42:00,1.47481,1.47481,1.47462,1.47464,20600000.0
2007-12-06 23:43:00,1.47467,1.47473,1.47425,1.4747,32000000.0
2007-12-06 23:44:00,1.47474,1.47478,1.4745,1.47468,47200000.0
2007-12-06 23:45:00,1.47465,1.475,1.47444,1.47487,53400001.0
2007-12-06 23:46:00,1.47509,1.47509,1.47437,1.47482,29200000.0
2007-12-06 23:47:00,1.47497,1.47497,1.47458,1.47473,45500000.0
2007-12-06 23:48:00,1.47475,1.47475,1.4745,1.4746,38000000.0
2007-12-06 23:49:00,1.47483,1.475,1.47458,1.47475,39800000.0
2007-12-06 23:50:00,1.47471,1.47499,1.47464,1.4749,28000000.0
2007-12-06 23:51:00,1.47501,1.47505,1.47472,1.47484,35200000.0
2007-12-06 23:52:00,1.47489,1.47489,1.47431,1.47461,40100000.0
2007-12-06 23:53:00,1.47481,1.47481,1.47442,1.47458,42600001.0
2007-12-06 23:54:00,1.47457,1.47464,1.47401,1.47401,29200000.0
2007-12-06 23:55:00,1.47445,1.47469,1.47443,1.47459,35000000.0
2007-12-06 23:56:00,1.4748,1.4748,1.47429,1.47446,27900000.0
2007-12-06 23:57:00,1.47476,1.47513,1.47468,1.47513,40700000.0
2007-12-06 23:58:00,1.47532,1.4756,1.47508,1.47534,27800000.0
2007-12-06 23:59:00,1.47547,1.47547,1.4749,1.47491,56400000.0
2007-12-07 00:00:00,1.47499,1.47573,1.47499,1.47542,38800000.0
2007-12-07 00:01:00,1.47525,1.47549,1.47525,1.47538,40200000.0
2007-12-07 00:02:00,1.47534,1.47534,1.47483,1.47524,43200000.0
2007-12-07 00:03:00,1.47526,1.47526,1.475,1.47501,40800000.0
2007-12-07 00:04:00,1.47497,1.47547,1.47497,1.47547,25400000.0
2007-12-07 00:05:00,1.47547,1.4755,1.47524,1.47542,39200000.0
2007-12-07 00:06:00,1.47567,1.47581,1.47549,1.47561,31800000.0
2007-12-07 00:07:00,1.47544,1.47554,1.47533,1.47545,29400000.0
2007-12-07 00:08:00,1.47455,1.47618,1.47455,1.47607,55000000.0
2007-12-07 00:09:00,1.47598,1.47627,1.47589,1.47614,36400000.0
2007-12-07 00:10:00,1.47623,1.47642,1.47602,1.47625,35300000.0
2007-12-07 00:11:00,1.47611,1.47611,1.47583,1.47583,37400000.0
2007-12-07 00:12:00,1.47607,1.47614,1.47584,1.47584,25400000.0
2007-12-07 00:13:00,1.47593,1.4761,1.47568,1.47608,27500000.0
2007-12-07 00:14:00,1.47617,1.47631,1.47601,1.4762,42200000.0
2007-12-07 00:15:00,1.47555,1.47577,1.47555,1.47558,34800000.0
2007-12-07 00:16:00,1.47614,1.47646,1.47585,1.47599,43600000.0
2007-12-07 00:17:00,1.47608,1.47617,1.47587,1.47608,29000000.0
2007-12-07 00:18:00,1.47615,1.47615,1.47584,1.47593,25800000.0
2007-12-07 00:19:00,1.47612,1.47618,1.47605,1.47616,33000000.0
2007-12-07 00:20:00,1.4761,1.4761,1.47562,1.47598,46700000.0
2007-12-07 00:21:00,1.47593,1.47604,1.47583,1.47599,55600000.0
2007-12-07 00:22:00,1.47624,1.4764,1.47614,1.47617,32800000.0
2007-12-07 00:23:00,1.47616,1.47623,1.4756,1.47599,45100000.0
2007-12-07 00:24:00,1.47609,1.47612,1.47589,1.47612,35000000.0
2007-12-07 00:25:00,1.47612,1.47631,1.476,1.47622,53000000.0
2007-12-07 00:26:00,1.47623,1.47623,1.47595,1.47597,35600000.0
2007-12-07 00:27:00,1.47602,1.47602,1.47581,1.47583,38200000.0
2007-12-07 00:28:00,1.47593,1.47599,1.47562,1.47576,45900000.0
2007-12-07 00:29:00,1.47566,1.4759,1.47558,1.4759,42600000.0
2007-12-07 00:30:00,1.47573,1.47619,1.47573,1.47576,38800000.0
2007-12-07 00:31:00,1.47567,1.47581,1.47551,1.47551,41400000.0
2007-12-07 00:32:00,1.47545,1.47574,1.47535,1.47535,33200000.0
2007-12-07 00:33:00,1.47589,1.47589,1.47542,1.47542,22400000.0
2007-12-07 00:34:00,1.47545,1.47551,1.47526,1.47526,31400000.0
2007-12-07 00:35:00,1.47564,1.47564,1.47542,1.47552,35600000.0
2007-12-07 00:36:00,1.47541,1.47541,1.47515,1.47531,25600000.0
2007-12-07 00:37:00,1.47551,1.47556,1.47545,1.47556,20000000.0
2007-12-07 00:38:00,1.47549,1.4755,1.4752,1.47522,71399999.0
2007-12-07 00:39:00,1.47516,1.47545,1.47506,1.47534,84900000.0
2007-12-07 00:40:00,1.47509,1.47521,1.47479,1.47521,29800000.0
2007-12-07 00:41:00,1.47516,1.47516,1.47471,1.47497,35800000.0
2007-12-07 00:42:00,1.47501,1.47513,1.47499,1.47509,51600001.0
2007-12-07 00:43:00,1.47484,1.47526,1.47466,1.47526,44600001.0
2007-12-07 00:44:00,1.4753,1.47548,1.47522,1.47548,51700000.0
2007-12-07 00:45:00,1.47567,1.47572,1.47539,1.47543,41400000.0
2007-12-07 00:46:00,1.47557,1.4756,1.4753,1.47548,30600000.0
2007-12-07 00:47:00,1.47539,1.47542,1.47522,1.47542,41500000.0
2007-12-07 00:48:00,1.4751,1.47546,1.4751,1.47526,30400000.0
2007-12-07 00:49:00,1.47532,1.47562,1.47532,1.4756,44600000.0
2007-12-07 00:50:00,1.4755,1.47573,1.47527,1.47565,17600000.0
2007-12-07 00:51:00,1.47563,1.47571,1.47551,1.47571,40600000.0
2007-12-07 00:52:00,1.47554,1.4757,1.47548,1.47568,34100000.0
2007-12-07 00:53:00,1.47556,1.47614,1.47556,1.47614,35400000.0
2007-12-07 00:54:00,1.47581,1.47618,1.47573,1.47594,56300000.0
2007-12-07 00:55:00,1.47553,1.47593,1.47553,1.47593,35600000.0
2007-12-07 00:56:00,1.47591,1.47591,1.47551,1.47571,34600000.0
2007-12-07 00:57:00,1.47579,1.47606,1.47577,1.47588,25600000.0
2007-12-07 00:58:00,1.47605,1.47608,1.47586,1.47595,30200000.0
2007-12-07 00:59:00,1.47606,1.47606,1.47588,1.47601,36000000.0
2007-12-07 01:00:00,1.476,1.47605,1.4758,1.4758,27600000.0
2007-12-07 01:01:00,1.47583,1.47598,1.47578,1.47591,27900000.0
2007-12-07 01:02:00,1.47595,1.47595,1.47557,1.47557,32600000.0
2007-12-07 01:03:00,1.476,1.4763,1.4758,1.4763,40200000.0
2007-12-07 01:04:00,1.47636,1.47642,1.47599,1.47599,23600000.0
2007-12-07 01:05:00,1.47611,1.47624,1.47602,1.4761,59900000.0
2007-12-07 01:06:00,1.47626,1.47632,1.47608,1.47625,48400001.0
2007-12-07 01:07:00,1.47624,1.4763,1.47596,1.4763,37800000.0
2007-12-07 01:08:00,1.47654,1.47655,1.47596,1.47596,44300000.0
2007-12-07 01:09:00,1.47639,1.4764,1.47623,1.47632,44200001.0
2007-12-07 01:10:00,1.47623,1.47634,1.47593,1.47622,33800001.0
2007-12-07 01:11:00,1.47588,1.47601,1.47585,1.47601,83100000.0
2007-12-07 01:12:00,1.47587,1.47615,1.47568,1.47601,14800000.0
2007-12-07 01:13:00,1.47621,1.47644,1.47595,1.47644,56100000.0
2007-12-07 01:14:00,1.47624,1.47628,1.47598,1.4762,29900000.0
2007-12-07 01:15:00,1.4763,1.47639,1.47603,1.47634,21200000.0
2007-12-07 01:16:00,1.47623,1.47632,1.4761,1.47612,36500000.0
2007-12-07 01:17:00,1.47631,1.47658,1.47627,1.47632,81700000.0
2007-12-07 01:18:00,1.47628,1.47653,1.47609,1.47653,51900000.0
2007-12-07 01:19:00,1.47652,1.47678,1.47647,1.47672,41400000.0
2007-12-07 01:20:00,1.4768,1.47684,1.47618,1.47684,33800000.0
2007-12-07 01:21:00,1.47672,1.47672,1.47634,1.47652,53900000.0
2007-12-07 01:22:00,1.4765,1.47665,1.47644,1.47649,34200000.0
2007-12-07 01:23:00,1.47636,1.47654,1.47617,1.47617,35900000.0
2007-12-07 01:24:00,1.47647,1.47668,1.47643,1.47668,31700000.0
2007-12-07 01:25:00,1.47671,1.47718,1.47659,1.47698,54000000.0
2007-12-07 01:26:00,1.47655,1.47664,1.4763,1.47656,32500000.0
2007-12-07 01:27:00,1.47656,1.47668,1.47646,1.47668,22600000.0
2007-12-07 01:28:00,1.4767,1.47685,1.47646,1.4766,49800000.0
2007-12-07 01:29:00,1.47663,1.47664,1.47654,1.47657,32900000.0
2007-12-07 01:30:00,1.47646,1.47672,1.47626,1.47665,57500000.0
2007-12-07 01:31:00,1.4766,1.47705,1.4766,1.47674,31300000.0
2007-12-07 01:32:00,1.47659,1.47676,1.47651,1.47662,56700000.0
2007-12-07 01:33:00,1.47672,1.47682,1.47664,1.47682,24100000.0
2007-12-07 01:34:00,1.47674,1.47688,1.47638,1.47678,16600000.0
2007-12-07 01:35:00,1.47677,1.47685,1.4765,1.4765,30600000.0
2007-12-07 01:36:00,1.47674,1.47686,1.47674,1.47677,29200000.0
2007-12-07 01:37:00,1.47684,1.47697,1.47656,1.47686,32500000.0
2007-12-07 01:38:00,1.47694,1.47694,1.47675,1.47675,25400000.0
2007-12-07 01:39:00,1.47683,1.47687,1.47638,1.47672,29200000.0
2007-12-07 01:40:00,1.47661,1.47679,1.47656,1.47671,33800000.0
2007-12-07 01:41:00,1.4767,1.47701,1.47662,1.47681,42100000.0
2007-12-07 01:42:00,1.47691,1.47711,1.47675,1.47702,42000000.0
2007-12-07 01:43:00,1.47695,1.47698,1.47667,1.47687,18400000.0
2007-12-07 01:44:00,1.47686,1.47692,1.47661,1.47692,34800000.0
2007-12-07 01:45:00,1.47689,1.47699,1.47674,1.47683,46700000.0
2007-12-07 01:46:00,1.47674,1.4769,1.47669,1.47686,32800001.0
2007-12-07 01:47:00,1.47681,1.47709,1.47673,1.47682,30800000.0
2007-12-07 01:48:00,1.47701,1.47713,1.47664,1.47664,25400000.0
2007-12-07 01:49:00,1.4769,1.47703,1.47645,1.47689,32900000.0
2007-12-07 01:50:00,1.47683,1.47693,1.47642,1.47693,39400001.0
2007-12-07 01:51:00,1.47686,1.47687,1.47672,1.47678,36800000.0
2007-12-07 01:52:00,1.47712,1.47713,1.47687,1.47687,34000000.0
2007-12-07 01:53:00,1.47704,1.47704,1.4769,1.47695,64400000.0
2007-12-07 01:54:00,1.47692,1.4771,1.47692,1.47698,55500000.0
2007-12-07 01:55:00,1.4771,1.47727,1.47699,1.47699,26600000.0
2007-12-07 01:56:00,1.47739,1.478,1.47727,1.478,39400000.0
2007-12-07 01:57:00,1.47834,1.47836,1.47815,1.47824,55900001.0
2007-12-07 01:58:00,1.47805,1.4782,1.47762,1.47784,36300000.0
2007-12-07 01:59:00,1.47797,1.47809,1.47776,1.47807,39000000.0
2007-12-07 02:00:00,1.47784,1.47784,1.47736,1.47763,40600000.0
2007-12-07 02:01:00,1.47722,1.47722,1.47662,1.47662,52600000.0
2007-12-07 02:02:00,1.47626,1.47652,1.4762,1.47643,77900000.0
2007-12-07 02:03:00,1.47666,1.47682,1.47661,1.47674,84400000.0
2007-12-07 02:04:00,1.47666,1.47666,1.47644,1.47644,69400000.0
2007-12-07 02:05:00,1.4764,1.47644,1.47623,1.47627,54200000.0
2007-12-07 02:06:00,1.47599,1.47599,1.47539,1.47571,93500000.0
2007-12-07 02:07:00,1.4756,1.4756,1.4743,1.47468,269600000.0
2007-12-07 02:08:00,1.47439,1.47457,1.47349,1.47349,80400001.0
2007-12-07 02:09:00,1.47345,1.47393,1.47308,1.47374,213700000.0
2007-12-07 02:10:00,1.47365,1.47462,1.47365,1.47409,121100000.0
2007-12-07 02:11:00,1.47403,1.47415,1.47401,1.47401,38600000.0
2007-12-07 02:12:00,1.4743,1.47515,1.4743,1.47515,74700000.0
2007-12-07 02:13:00,1.47506,1.47531,1.47489,1.4751,38900000.0
2007-12-07 02:14:00,1.47522,1.47608,1.47518,1.47593,184200001.0
2007-12-07 02:15:00,1.47586,1.47586,1.47486,1.47505,242900000.0
2007-12-07 02:16:00,1.47541,1.47609,1.47541,1.47601,22600000.0
2007-12-07 02:17:00,1.47572,1.47595,1.47527,1.47553,182000000.0
2007-12-07 02:18:00,1.47562,1.47587,1.4751,1.47568,30400000.0
2007-12-07 02:19:00,1.47595,1.47622,1.47584,1.4759,43800000.0
2007-12-07 02:20:00,1.47612,1.47619,1.47612,1.47619,14200000.0
2007-12-07 02:21:00,1.47626,1.47696,1.47617,1.47617,94999999.0
2007-12-07 02:22:00,1.47559,1.47575,1.47559,1.47575,21000000.0
2007-12-07 02:23:00,1.47629,1.4768,1.47629,1.47659,33300000.0
2007-12-07 02:24:00,1.4765,1.47671,1.47642,1.47671,26900000.0
2007-12-07 02:25:00,1.4765,1.4765,1.47581,1.47616,100600000.0
2007-12-07 02:26:00,1.47609,1.47653,1.47608,1.47633,86000000.0
2007-12-07 02:27:00,1.47622,1.47638,1.47622,1.47624,77800000.0
2007-12-07 02:28:00,1.47662,1.47684,1.47636,1.47684,47900000.0
2007-12-07 02:29:00,1.47723,1.47739,1.47709,1.47718,52800000.0
2007-12-07 02:30:00,1.47729,1.47729,1.47712,1.47712,28400000.0
2007-12-07 02:31:00,1.47698,1.47716,1.47689,1.47695,54000000.0
2007-12-07 02:32:00,1.47706,1.47706,1.47651,1.47674,26100000.0
2007-12-07 02:33:00,1.47681,1.47681,1.47651,1.47656,201600000.0
2007-12-07 02:34:00,1.47689,1.477,1.47675,1.47675,47900000.0
2007-12-07 02:35:00,1.47696,1.47696,1.4762,1.47636,72600000.0
2007-12-07 02:36:00,1.47665,1.47665,1.47645,1.47647,31400000.0
2007-12-07 02:37:00,1.47645,1.47661,1.47645,1.47648,66200000.0
2007-12-07 02:38:00,1.47661,1.47689,1.47661,1.47687,49600000.0
2007-12-07 02:39:00,1.47689,1.47699,1.47684,1.47699,34200000.0
2007-12-07 02:40:00,1.47717,1.47734,1.47701,1.47701,29400000.0
2007-12-07 02:41:00,1.47683,1.47703,1.47683,1.47685,44800000.0
2007-12-07 02:42:00,1.47691,1.47692,1.47681,1.47681,31000000.0
2007-12-07 02:43:00,1.47691,1.47713,1.47691,1.47713,63100000.0
2007-12-07 02:44:00,1.47714,1.47714,1.47697,1.47697,14000000.0
2007-12-07 02:45:00,1.47658,1.47673,1.47647,1.47663,58100000.0
2007-12-07 02:46:00,1.47668,1.47688,1.4766,1.47665,180100001.0
2007-12-07 02:47:00,1.47672,1.47729,1.47668,1.47728,245900001.0
2007-12-07 02:48:00,1.47729,1.47743,1.47716,1.47732,92200000.0
2007-12-07 02:49:00,1.47723,1.47735,1.47675,1.47693,67600000.0
2007-12-07 02:50:00,1.47697,1.47722,1.47676,1.47716,114100000.0
2007-12-07 02:51:00,1.47663,1.47681,1.47641,1.47662,85000000.0
2007-12-07 02:52:00,1.47663,1.47678,1.47662,1.47665,62600001.0
2007-12-07 02:53:00,1.47683,1.47698,1.47659,1.47663,19800000.0
2007-12-07 02:54:00,1.4769,1.4769,1.47664,1.47682,43000000.0
2007-12-07 02:55:00,1.47674,1.47674,1.47633,1.47664,22600000.0
2007-12-07 02:56:00,1.47634,1.47654,1.47628,1.47654,48400000.0
2007-12-07 02:57:00,1.47672,1.47687,1.47671,1.47687,35000000.0
2007-12-07 02:58:00,1.47689,1.47706,1.47689,1.47704,44800000.0
2007-12-07 02:59:00,1.47712,1.47731,1.47712,1.47719,69000000.0
2007-12-07 03:00:00,1.47712,1.47719,1.47701,1.47711,130200000.0
2007-12-07 03:01:00,1.4772,1.4772,1.47701,1.47701,46800000.0
2007-12-07 03:02:00,1.47724,1.47728,1.47714,1.47728,44800001.0
2007-12-07 03:03:00,1.4773,1.47734,1.47712,1.47714,44600000.0
2007-12-07 03:04:00,1.47712,1.4777,1.4769,1.4777,44400000.0
2007-12-07 03:05:00,1.47736,1.47736,1.47721,1.4773,43200000.0
2007-12-07 03:06:00,1.47741,1.47763,1.47741,1.47752,51200000.0
2007-12-07 03:07:00,1.47738,1.47765,1.47712,1.47765,112800000.0
2007-12-07 03:08:00,1.47774,1.47777,1.4772,1.4773,48100000.0
2007-12-07 03:09:00,1.47785,1.4779,1.47746,1.4778,39200000.0
2007-12-07 03:10:00,1.47733,1.47774,1.47733,1.47774,30200000.0
2007-12-07 03:11:00,1.47732,1.47735,1.47731,1.47732,38600000.0
2007-12-07 03:12:00,1.47724,1.4776,1.4772,1.4774,36000000.0
2007-12-07 03:13:00,1.47722,1.4777,1.47722,1.47743,44500000.0
2007-12-07 03:14:00,1.47717,1.47731,1.47682,1.4772,28800000.0
2007-12-07 03:15:00,1.47701,1.47737,1.47701,1.4772,34800000.0
2007-12-07 03:16:00,1.47719,1.47751,1.47693,1.4775,33000000.0
2007-12-07 03:17:00,1.47749,1.4776,1.47708,1.4776,33400000.0
2007-12-07 03:18:00,1.47745,1.47745,1.47707,1.47744,27800000.0
2007-12-07 03:19:00,1.47742,1.47742,1.47697,1.47714,35400000.0
2007-12-07 03:20:00,1.47686,1.47735,1.47682,1.47735,64700000.0
2007-12-07 03:21:00,1.477,1.477,1.47666,1.47671,24600000.0
2007-12-07 03:22:00,1.47666,1.47666,1.47646,1.47659,57000000.0
2007-12-07 03:23:00,1.47652,1.47652,1.47644,1.47646,53600000.0
2007-12-07 03:24:00,1.47648,1.47657,1.47634,1.47657,61600000.0
2007-12-07 03:25:00,1.47709,1.47713,1.47678,1.47692,27400000.0
2007-12-07 03:26:00,1.47674,1.47687,1.47664,1.47669,139200000.0
2007-12-07 03:27:00,1.47675,1.47685,1.47671,1.47683,92400000.0
2007-12-07 03:28:00,1.47685,1.47686,1.47671,1.4768,58900000.0
2007-12-07 03:29:00,1.47672,1.47682,1.47659,1.47682,31200000.0
2007-12-07 03:30:00,1.47689,1.47692,1.47671,1.47689,61200000.0
2007-12-07 03:31:00,1.4769,1.47722,1.4769,1.47713,47600000.0
2007-12-07 03:32:00,1.4772,1.47755,1.4772,1.47755,23600000.0
2007-12-07 03:33:00,1.47709,1.47717,1.47675,1.47675,40000000.0
2007-12-07 03:34:00,1.47653,1.47688,1.47651,1.47662,31600000.0
2007-12-07 03:35:00,1.47676,1.47682,1.47656,1.47674,59800000.0
2007-12-07 03:36:00,1.47692,1.47718,1.47674,1.47713,42900000.0
2007-12-07 03:37:00,1.47715,1.47731,1.47694,1.47714,44000001.0
2007-12-07 03:38:00,1.47713,1.47716,1.47702,1.47705,42400000.0
2007-12-07 03:39:00,1.47677,1.47693,1.47675,1.47683,62800000.0
2007-12-07 03:40:00,1.47681,1.47746,1.47681,1.47699,91100000.0
2007-12-07 03:41:00,1.47694,1.47745,1.47677,1.47745,64600000.0
2007-12-07 03:42:00,1.47716,1.4772,1.47693,1.47697,75500000.0
2007-12-07 03:43:00,1.477,1.47719,1.47699,1.47704,20400000.0
2007-12-07 03:44:00,1.47709,1.47709,1.47707,1.47709,16600000.0
2007-12-07 03:45:00,1.47714,1.47729,1.47692,1.47729,42400000.0
2007-12-07 03:46:00,1.47692,1.47692,1.47668,1.47677,38200000.0
2007-12-07 03:47:00,1.47682,1.47686,1.4767,1.4767,39000001.0
2007-12-07 03:48:00,1.4771,1.4772,1.47684,1.47701,22400000.0
2007-12-07 03:49:00,1.47707,1.47707,1.47677,1.47677,18200000.0
2007-12-07 03:50:00,1.47712,1.47724,1.47688,1.47695,123600000.0
2007-12-07 03:51:00,1.47717,1.47724,1.47707,1.47707,50000000.0
2007-12-07 03:52:00,1.47714,1.47724,1.47679,1.47687,82400000.0
2007-12-07 03:53:00,1.47675,1.47692,1.47669,1.47677,69200000.0
2007-12-07 03:54:00,1.47685,1.47686,1.47678,1.4768,20800000.0
2007-12-07 03:55:00,1.47689,1.477,1.47675,1.47694,131600000.0
2007-12-07 03:56:00,1.4767,1.4771,1.47667,1.47678,303200000.0
2007-12-07 03:57:00,1.47679,1.47694,1.47674,1.4768,144000000.0
2007-12-07 03:58:00,1.47673,1.47737,1.47663,1.47665,219000000.0
2007-12-07 03:59:00,1.47705,1.4773,1.47701,1.47716,120100000.0
2007-12-07 04:00:00,1.47713,1.47723,1.47701,1.47702,66200000.0
2007-12-07 04:01:00,1.4771,1.47731,1.47694,1.47731,120000000.0
2007-12-07 04:02:00,1.47725,1.47725,1.47663,1.47671,121200000.0
2007-12-07 04:03:00,1.47661,1.47679,1.47645,1.47645,99000001.0
2007-12-07 04:04:00,1.47657,1.477,1.47657,1.477,119400000.0
2007-12-07 04:05:00,1.47698,1.47764,1.47685,1.47733,188700000.0
2007-12-07 04:06:00,1.47697,1.47745,1.47693,1.47703,91000001.0
2007-12-07 04:07:00,1.4771,1.4772,1.47689,1.47689,147400000.0
2007-12-07 04:08:00,1.47686,1.47723,1.47683,1.47723,49000000.0
2007-12-07 04:09:00,1.47731,1.47731,1.47701,1.47708,35800000.0
2007-12-07 04:10:00,1.47701,1.47704,1.47676,1.47696,93500000.0
2007-12-07 04:11:00,1.47698,1.47751,1.47693,1.47729,44400000.0
2007-12-07 04:12:00,1.47704,1.47714,1.477,1.477,93600000.0
2007-12-07 04:13:00,1.47697,1.477,1.47672,1.47681,63800000.0
2007-12-07 04:14:00,1.47675,1.47681,1.47657,1.47681,87900000.0
2007-12-07 04:15:00,1.47688,1.47727,1.47685,1.47727,83300000.0
2007-12-07 04:16:00,1.47744,1.47753,1.47717,1.47729,88700000.0
2007-12-07 04:17:00,1.47731,1.47731,1.47683,1.47683,38900000.0
2007-12-07 04:18:00,1.47684,1.47719,1.47684,1.47719,173900001.0
2007-12-07 04:19:00,1.47723,1.47726,1.47716,1.47719,73000001.0
2007-12-07 04:20:00,1.47718,1.47728,1.47698,1.47699,214100003.0
2007-12-07 04:21:00,1.47696,1.47717,1.47691,1.47709,59200000.0
2007-12-07 04:22:00,1.47715,1.47715,1.47652,1.47664,42200000.0
2007-12-07 04:23:00,1.47671,1.47674,1.47669,1.47671,23400000.0
2007-12-07 04:24:00,1.47658,1.47686,1.47658,1.47664,152000000.0
2007-12-07 04:25:00,1.47652,1.4771,1.47647,1.47696,199400000.0
2007-12-07 04:26:00,1.47707,1.47711,1.47692,1.47694,144700002.0
2007-12-07 04:27:00,1.47674,1.47691,1.47674,1.47689,58200001.0
2007-12-07 04:28:00,1.47681,1.47683,1.47662,1.47662,56000000.0
2007-12-07 04:29:00,1.47647,1.47684,1.47641,1.47665,91600001.0
2007-12-07 04:30:00,1.47641,1.47723,1.47641,1.4771,78800000.0
2007-12-07 04:31:00,1.47678,1.47708,1.47678,1.47705,28600000.0
2007-12-07 04:32:00,1.47707,1.47707,1.47692,1.47701,35000000.0
2007-12-07 04:33:00,1.47702,1.47702,1.47672,1.47684,36600000.0
2007-12-07 04:34:00,1.47675,1.47677,1.47642,1.47677,47300000.0
2007-12-07 04:35:00,1.47661,1.47689,1.47661,1.47673,66900000.0
2007-12-07 04:36:00,1.47664,1.47697,1.47609,1.47682,191000000.0
2007-12-07 04:37:00,1.47689,1.47723,1.47665,1.47694,138000001.0
2007-12-07 04:38:00,1.47697,1.47697,1.47649,1.47649,36200000.0
2007-12-07 04:39:00,1.47638,1.47696,1.47638,1.47683,65200000.0
2007-12-07 04:40:00,1.47679,1.47709,1.47679,1.47709,19600000.0
2007-12-07 04:41:00,1.47687,1.47705,1.4767,1.47671,44200000.0
2007-12-07 04:42:00,1.47644,1.47667,1.47638,1.47638,57500000.0
2007-12-07 04:43:00,1.47621,1.47621,1.47607,1.4761,62900000.0
2007-12-07 04:44:00,1.47616,1.47666,1.47614,1.47666,42200000.0
2007-12-07 04:45:00,1.47663,1.47678,1.47615,1.47615,69800000.0
2007-12-07 04:46:00,1.47582,1.47604,1.47582,1.47603,46600000.0
2007-12-07 04:47:00,1.47607,1.47663,1.47604,1.47646,102000002.0
2007-12-07 04:48:00,1.47615,1.47652,1.47615,1.47642,47600000.0
2007-12-07 04:49:00,1.4764,1.47674,1.47626,1.47627,71300000.0
2007-12-07 04:50:00,1.47646,1.47665,1.47644,1.47644,37600000.0
2007-12-07 04:51:00,1.47606,1.47606,1.47599,1.47599,36600000.0
2007-12-07 04:52:00,1.47607,1.47695,1.47607,1.47665,44200000.0
2007-12-07 04:53:00,1.47647,1.47683,1.4764,1.4764,43400000.0
2007-12-07 04:54:00,1.47633,1.47644,1.47622,1.47626,45600000.0
2007-12-07 04:55:00,1.47627,1.47635,1.47589,1.47635,48000000.0
2007-12-07 04:56:00,1.47626,1.47662,1.47626,1.47647,42200000.0
2007-12-07 04:57:00,1.47612,1.4766,1.47612,1.47648,26600000.0
2007-12-07 04:58:00,1.47633,1.47675,1.47617,1.47669,38200000.0
2007-12-07 04:59:00,1.4764,1.47661,1.47624,1.47625,96900000.0
2007-12-07 05:00:00,1.47643,1.47648,1.4763,1.47634,20000000.0
2007-12-07 05:01:00,1.47642,1.47721,1.47642,1.47706,37600000.0
2007-12-07 05:02:00,1.47698,1.4771,1.47679,1.47698,42900000.0
2007-12-07 05:03:00,1.47695,1.47715,1.47661,1.4768,225700000.0
2007-12-07 05:04:00,1.4767,1.4767,1.47652,1.47661,199199999.0
2007-12-07 05:05:00,1.47664,1.4769,1.47664,1.4768,200600002.0
2007-12-07 05:06:00,1.47687,1.47703,1.47676,1.47697,159800000.0
2007-12-07 05:07:00,1.47725,1.47736,1.4769,1.47721,263000000.0
2007-12-07 05:08:00,1.47725,1.47735,1.4769,1.47695,265100000.0
2007-12-07 05:09:00,1.47677,1.47695,1.47628,1.47628,182400000.0
2007-12-07 05:10:00,1.47622,1.47677,1.47622,1.47677,281600001.0
2007-12-07 05:11:00,1.47688,1.47702,1.47682,1.47689,128100000.0
2007-12-07 05:12:00,1.4769,1.4769,1.47646,1.47646,115100000.0
2007-12-07 05:13:00,1.47651,1.47677,1.47648,1.47655,162000000.0
2007-12-07 05:14:00,1.47663,1.47701,1.47663,1.47697,205900000.0
2007-12-07 05:15:00,1.47701,1.47701,1.47681,1.47693,237400001.0
2007-12-07 05:16:00,1.47697,1.47708,1.47664,1.47706,176800000.0
2007-12-07 05:17:00,1.47723,1.47741,1.47714,1.4774,150500000.0
2007-12-07 05:18:00,1.4774,1.4774,1.477,1.4771,226500000.0
2007-12-07 05:19:00,1.47719,1.4775,1.47708,1.47718,287700000.0
2007-12-07 05:20:00,1.47709,1.47723,1.47701,1.4771,215500000.0
2007-12-07 05:21:00,1.47692,1.47723,1.47665,1.47665,441000001.0
2007-12-07 05:22:00,1.47663,1.47677,1.47648,1.47668,230000001.0
2007-12-07 05:23:00,1.47651,1.47682,1.47647,1.47682,112000000.0
2007-12-07 05:24:00,1.47683,1.47685,1.4767,1.47677,182500001.0
2007-12-07 05:25:00,1.47664,1.47703,1.47657,1.47667,224100000.0
2007-12-07 05:26:00,1.47669,1.47676,1.4765,1.47676,135000000.0
2007-12-07 05:27:00,1.47692,1.47708,1.47655,1.47708,193700000.0
2007-12-07 05:28:00,1.47698,1.47699,1.47659,1.47691,225400000.0
2007-12-07 05:29:00,1.47679,1.47705,1.47673,1.47681,205300002.0
2007-12-07 05:30:00,1.47673,1.47698,1.47662,1.4767,268400001.0
2007-12-07 05:31:00,1.47682,1.47706,1.47676,1.4769,54600000.0
2007-12-07 05:32:00,1.47692,1.47711,1.47689,1.47704,160900000.0
2007-12-07 05:33:00,1.47697,1.47699,1.4768,1.47682,221000000.0
2007-12-07 05:34:00,1.47688,1.47724,1.47684,1.47691,186400000.0
2007-12-07 05:35:00,1.47675,1.47712,1.47638,1.47666,243800000.0
2007-12-07 05:36:00,1.4766,1.47665,1.47638,1.47644,186100000.0
2007-12-07 05:37:00,1.47644,1.47659,1.47639,1.47642,182500000.0
2007-12-07 05:38:00,1.47642,1.47668,1.4764,1.47667,135900000.0
2007-12-07 05:39:00,1.47672,1.47688,1.47653,1.47653,163700000.0
2007-12-07 05:40:00,1.47635,1.47667,1.47627,1.47627,254200002.0
2007-12-07 05:41:00,1.47657,1.47666,1.47636,1.4765,109100000.0
2007-12-07 05:42:00,1.47649,1.47663,1.47638,1.47638,211200001.0
2007-12-07 05:43:00,1.47648,1.47664,1.47648,1.47659,108000001.0
2007-12-07 05:44:00,1.47662,1.47693,1.47657,1.4767,131000000.0
2007-12-07 05:45:00,1.47668,1.4769,1.47654,1.47663,132000000.0
2007-12-07 05:46:00,1.4767,1.47705,1.47666,1.4769,242700002.0
2007-12-07 05:47:00,1.47705,1.47718,1.47695,1.47715,299200002.0
2007-12-07 05:48:00,1.47717,1.47748,1.47706,1.47714,275100000.0
2007-12-07 05:49:00,1.47726,1.47745,1.47706,1.47716,160600000.0
2007-12-07 05:50:00,1.47712,1.47745,1.47694,1.47712,279000000.0
2007-12-07 05:51:00,1.47722,1.47733,1.47715,1.47718,176300000.0
2007-12-07 05:52:00,1.47712,1.47734,1.4771,1.47724,187700001.0
2007-12-07 05:53:00,1.47728,1.47735,1.47707,1.47709,111200000.0
2007-12-07 05:54:00,1.47718,1.47741,1.47706,1.47728,234199999.0
2007-12-07 05:55:00,1.47719,1.47725,1.47685,1.47696,202000001.0
2007-12-07 05:56:00,1.47696,1.47711,1.47682,1.47686,140800000.0
2007-12-07 05:57:00,1.4768,1.47689,1.47666,1.4768,190300000.0
2007-12-07 05:58:00,1.47677,1.47695,1.4767,1.4767,135400000.0
2007-12-07 05:59:00,1.4766,1.4766,1.4763,1.47633,78900000.0
2007-12-07 06:00:00,1.47636,1.47636,1.47604,1.4761,207000000.0
2007-12-07 06:01:00,1.47617,1.47641,1.47602,1.47604,171800000.0
2007-12-07 06:02:00,1.47607,1.47648,1.47607,1.47648,255000000.0
2007-12-07 06:03:00,1.4766,1.4766,1.47639,1.47651,41400000.0
2007-12-07 06:04:00,1.47647,1.47657,1.47638,1.47639,135300000.0
2007-12-07 06:05:00,1.47631,1.47653,1.47618,1.47634,460000000.0
2007-12-07 06:06:00,1.47651,1.47681,1.47648,1.47666,72500000.0
2007-12-07 06:07:00,1.47669,1.47678,1.47642,1.47658,287700000.0
2007-12-07 06:08:00,1.47642,1.4766,1.47604,1.47627,498000001.0
2007-12-07 06:09:00,1.47632,1.47673,1.47624,1.47636,382300000.0
2007-12-07 06:10:00,1.47663,1.47663,1.47606,1.47614,295400000.0
2007-12-07 06:11:00,1.47604,1.47627,1.47567,1.47594,445900001.0
2007-12-07 06:12:00,1.47566,1.47584,1.47536,1.47571,268300000.0
2007-12-07 06:13:00,1.4757,1.47579,1.47543,1.47552,330200000.0
2007-12-07 06:14:00,1.47576,1.47602,1.47564,1.47575,350400003.0
2007-12-07 06:15:00,1.47592,1.47606,1.47592,1.47598,198299999.0
2007-12-07 06:16:00,1.47597,1.47614,1.47592,1.47608,182200000.0
2007-12-07 06:17:00,1.476,1.47615,1.476,1.476,154600000.0
2007-12-07 06:18:00,1.476,1.47611,1.4759,1.4759,298500001.0
2007-12-07 06:19:00,1.47592,1.47638,1.47592,1.47638,155800000.0
2007-12-07 06:20:00,1.47657,1.47679,1.47631,1.47647,265200001.0
2007-12-07 06:21:00,1.47643,1.47661,1.47624,1.47646,241300001.0
2007-12-07 06:22:00,1.47653,1.47684,1.47653,1.47678,288100000.0
2007-12-07 06:23:00,1.47686,1.47734,1.47684,1.47721,283500000.0
2007-12-07 06:24:00,1.47722,1.47747,1.47711,1.4773,288200001.0
2007-12-07 06:25:00,1.47723,1.47723,1.47699,1.47714,232900000.0
2007-12-07 06:26:00,1.47683,1.47687,1.47614,1.47629,300800000.0
2007-12-07 06:27:00,1.47602,1.47602,1.47549,1.47581,296700000.0
2007-12-07 06:28:00,1.47597,1.4761,1.47581,1.47602,357899999.0
2007-12-07 06:29:00,1.47619,1.47629,1.476,1.47611,88800000.0
2007-12-07 06:30:00,1.47615,1.47648,1.47613,1.47629,296600001.0
2007-12-07 06:31:00,1.47623,1.47623,1.47538,1.47538,169900000.0
2007-12-07 06:32:00,1.47528,1.47567,1.47522,1.47567,196900001.0
2007-12-07 06:33:00,1.47567,1.47574,1.47541,1.47541,232200000.0
2007-12-07 06:34:00,1.47547,1.47567,1.47521,1.47552,266400001.0
2007-12-07 06:35:00,1.47544,1.47544,1.47498,1.47498,176300001.0
2007-12-07 06:36:00,1.47488,1.47498,1.47488,1.47491,78000000.0
2007-12-07 06:37:00,1.47468,1.47474,1.47409,1.47436,218400000.0
2007-12-07 06:38:00,1.47431,1.47456,1.47407,1.47456,104500000.0
2007-12-07 06:39:00,1.47472,1.47583,1.47472,1.47583,54200000.0
2007-12-07 06:40:00,1.47592,1.47592,1.4756,1.4756,107900000.0
2007-12-07 06:41:00,1.47559,1.47567,1.47535,1.47556,167100000.0
2007-12-07 06:42:00,1.47533,1.47535,1.47494,1.47494,302600000.0
2007-12-07 06:43:00,1.47517,1.47551,1.47512,1.47551,127600001.0
2007-12-07 06:44:00,1.4755,1.4755,1.47506,1.47515,302800001.0
2007-12-07 06:45:00,1.47502,1.47518,1.47485,1.47498,270900001.0
2007-12-07 06:46:00,1.47489,1.475,1.47468,1.47494,225000001.0
2007-12-07 06:47:00,1.47494,1.47512,1.47484,1.47497,224800000.0
2007-12-07 06:48:00,1.47503,1.47503,1.47496,1.47502,7200000.0
2007-12-07 06:49:00,1.47489,1.47522,1.47482,1.47486,265000000.0
2007-12-07 06:50:00,1.47495,1.47506,1.47486,1.47496,48300000.0
2007-12-07 06:51:00,1.47497,1.47533,1.47495,1.47495,258900000.0
2007-12-07 06:52:00,1.47508,1.47532,1.47499,1.47499,249600000.0
2007-12-07 06:53:00,1.47499,1.47518,1.47489,1.47489,224500001.0
2007-12-07 06:54:00,1.47503,1.47519,1.47476,1.47481,446800001.0
2007-12-07 06:55:00,1.4746,1.47489,1.47456,1.47471,317200000.0
2007-12-07 06:56:00,1.47473,1.47504,1.47473,1.47498,50800000.0
2007-12-07 06:57:00,1.47522,1.47522,1.47489,1.4749,87800001.0
2007-12-07 06:58:00,1.47493,1.47532,1.47487,1.47487,203700000.0
2007-12-07 06:59:00,1.47477,1.47512,1.47477,1.47484,304100000.0
2007-12-07 07:00:00,1.47515,1.47545,1.47514,1.47542,131300001.0
2007-12-07 07:01:00,1.47545,1.47545,1.4753,1.47543,268600001.0
2007-12-07 07:02:00,1.47538,1.47548,1.475,1.47508,368300000.0
2007-12-07 07:03:00,1.47505,1.47513,1.47489,1.47508,177200001.0
2007-12-07 07:04:00,1.47503,1.47516,1.4749,1.47491,316000000.0
2007-12-07 07:05:00,1.47496,1.47496,1.47457,1.4747,138300001.0
2007-12-07 07:06:00,1.47467,1.47486,1.47455,1.47486,212400001.0
2007-12-07 07:07:00,1.47504,1.47568,1.47504,1.47561,182600000.0
2007-12-07 07:08:00,1.47565,1.4758,1.47552,1.4756,216900000.0
2007-12-07 07:09:00,1.4755,1.47567,1.47544,1.47558,225000000.0
2007-12-07 07:10:00,1.47571,1.47579,1.47553,1.47558,430599999.0
2007-12-07 07:11:00,1.47564,1.47573,1.4756,1.47561,326700000.0
2007-12-07 07:12:00,1.47557,1.47571,1.47551,1.47559,299500000.0
2007-12-07 07:13:00,1.47562,1.47567,1.47546,1.47557,234600001.0
2007-12-07 07:14:00,1.47544,1.47556,1.47491,1.47547,439400001.0
2007-12-07 07:15:00,1.47561,1.47586,1.47554,1.47583,238700000.0
2007-12-07 07:16:00,1.47568,1.47583,1.47531,1.47583,198700000.0
2007-12-07 07:17:00,1.47568,1.47584,1.47507,1.47584,206900000.0
2007-12-07 07:18:00,1.47598,1.47606,1.47575,1.47578,468400000.0
2007-12-07 07:19:00,1.47574,1.47595,1.47563,1.47585,363200002.0
2007-12-07 07:20:00,1.47576,1.47577,1.47537,1.47571,397700000.0
2007-12-07 07:21:00,1.47568,1.47583,1.47558,1.47583,241000000.0
2007-12-07 07:22:00,1.47571,1.47623,1.47566,1.47586,334100001.0
2007-12-07 07:23:00,1.47591,1.47622,1.47576,1.47594,442800002.0
2007-12-07 07:24:00,1.47586,1.47602,1.4757,1.4757,264900000.0
2007-12-07 07:25:00,1.47559,1.47584,1.47551,1.47584,396500000.0
2007-12-07 07:26:00,1.47582,1.47597,1.47562,1.47565,273400001.0
2007-12-07 07:27:00,1.47567,1.47588,1.47557,1.47588,151900002.0
2007-12-07 07:28:00,1.47575,1.47592,1.47571,1.47574,263100000.0
2007-12-07 07:29:00,1.47575,1.47598,1.47563,1.47563,253800002.0
2007-12-07 07:30:00,1.47569,1.47582,1.47561,1.47575,494500001.0
2007-12-07 07:31:00,1.47563,1.47585,1.47563,1.47582,232500000.0
2007-12-07 07:32:00,1.47561,1.47594,1.47559,1.47561,437500001.0
2007-12-07 07:33:00,1.47548,1.47561,1.47515,1.47515,357200000.0
2007-12-07 07:34:00,1.47515,1.47537,1.4751,1.47516,313100003.0
2007-12-07 07:35:00,1.47523,1.47545,1.47491,1.47503,253400000.0
2007-12-07 07:36:00,1.47498,1.47508,1.47487,1.47507,356900000.0
2007-12-07 07:37:00,1.47508,1.4751,1.47485,1.47496,224400000.0
2007-12-07 07:38:00,1.47493,1.47514,1.47484,1.47484,36600000.0
2007-12-07 07:39:00,1.47474,1.47474,1.47428,1.47459,437900002.0
2007-12-07 07:40:00,1.47449,1.47464,1.47431,1.47431,293300001.0
2007-12-07 07:41:00,1.4744,1.47458,1.47425,1.47446,690800002.0
2007-12-07 07:42:00,1.47454,1.47458,1.47433,1.47441,291600000.0
2007-12-07 07:43:00,1.47405,1.47432,1.47392,1.47413,195300000.0
2007-12-07 07:44:00,1.4741,1.47431,1.47403,1.47416,417400001.0
2007-12-07 07:45:00,1.47417,1.47432,1.47406,1.47406,389300004.0
2007-12-07 07:46:00,1.47403,1.47427,1.47402,1.4741,468800001.0
2007-12-07 07:47:00,1.4741,1.47465,1.4741,1.4745,670900002.0
2007-12-07 07:48:00,1.47463,1.47489,1.47455,1.4748,692700001.0
2007-12-07 07:49:00,1.47485,1.47507,1.47473,1.47491,578300000.0
2007-12-07 07:50:00,1.47492,1.4751,1.47479,1.47493,539400000.0
2007-12-07 07:51:00,1.47504,1.47507,1.47473,1.47504,622900001.0
2007-12-07 07:52:00,1.47505,1.47516,1.47495,1.47505,462300001.0
2007-12-07 07:53:00,1.47515,1.47542,1.47504,1.47531,655300001.0
2007-12-07 07:54:00,1.47527,1.47555,1.47516,1.47543,373799999.0
2007-12-07 07:55:00,1.47547,1.47575,1.47547,1.47549,362600001.0
2007-12-07 07:56:00,1.47564,1.47588,1.47551,1.47567,638700000.0
2007-12-07 07:57:00,1.47574,1.47597,1.47561,1.47573,619800000.0
2007-12-07 07:58:00,1.4757,1.47576,1.47547,1.47548,702700004.0
2007-12-07 07:59:00,1.47544,1.47568,1.47543,1.47548,445700001.0
2007-12-07 08:00:00,1.47559,1.47566,1.47537,1.47551,340600001.0
2007-12-07 08:01:00,1.47533,1.47567,1.47528,1.47549,483600000.0
2007-12-07 08:02:00,1.47534,1.47539,1.4751,1.47539,252800002.0
2007-12-07 08:03:00,1.47541,1.47548,1.4752,1.47527,407200000.0
2007-12-07 08:04:00,1.47536,1.47578,1.47536,1.47578,473600000.0
2007-12-07 08:05:00,1.47566,1.47569,1.47543,1.47568,296400000.0
2007-12-07 08:06:00,1.47568,1.47573,1.47533,1.47543,685500001.0
2007-12-07 08:07:00,1.47532,1.47545,1.4752,1.47525,463000001.0
2007-12-07 08:08:00,1.47535,1.47547,1.4753,1.47535,436100001.0
2007-12-07 08:09:00,1.47539,1.47548,1.47516,1.47524,489600000.0
2007-12-07 08:10:00,1.47507,1.47525,1.47481,1.47498,573900000.0
2007-12-07 08:11:00,1.47492,1.47492,1.47459,1.47474,285200000.0
2007-12-07 08:12:00,1.47482,1.47488,1.47468,1.47486,377600000.0
2007-12-07 08:13:00,1.47491,1.47497,1.47479,1.47489,218600001.0
2007-12-07 08:14:00,1.4749,1.47503,1.4749,1.47495,82400000.0
2007-12-07 08:15:00,1.47524,1.47525,1.47502,1.47516,287300001.0
2007-12-07 08:16:00,1.47511,1.47522,1.47503,1.47503,320000001.0
2007-12-07 08:17:00,1.47507,1.47528,1.47492,1.47499,242200000.0
2007-12-07 08:18:00,1.47492,1.47511,1.47464,1.47504,186500001.0
2007-12-07 08:19:00,1.47506,1.47506,1.47408,1.47461,281000000.0
2007-12-07 08:20:00,1.47468,1.47481,1.4746,1.47461,273900000.0
2007-12-07 08:21:00,1.4746,1.4746,1.47415,1.4742,482300001.0
2007-12-07 08:22:00,1.47433,1.47471,1.47433,1.47454,293400000.0
2007-12-07 08:23:00,1.47464,1.47487,1.47457,1.47458,247900001.0
2007-12-07 08:24:00,1.47462,1.47475,1.47444,1.47466,532200001.0
2007-12-07 08:25:00,1.47468,1.47485,1.47453,1.47459,553000001.0
2007-12-07 08:26:00,1.47449,1.47482,1.47449,1.47482,327600001.0
2007-12-07 08:27:00,1.47491,1.47499,1.47476,1.47486,355500000.0
2007-12-07 08:28:00,1.4749,1.47504,1.4748,1.47504,623200000.0
2007-12-07 08:29:00,1.47506,1.47519,1.47495,1.47504,444200001.0
2007-12-07 08:30:00,1.47497,1.47515,1.47492,1.47511,425200000.0
2007-12-07 08:31:00,1.47499,1.47515,1.47486,1.47503,268800000.0
2007-12-07 08:32:00,1.47496,1.47509,1.47486,1.47502,266800001.0
2007-12-07 08:33:00,1.47503,1.476,1.47492,1.47596,205800000.0
2007-12-07 08:34:00,1.47608,1.47621,1.47572,1.47587,603100001.0
2007-12-07 08:35:00,1.47586,1.47596,1.47568,1.47579,504800001.0
2007-12-07 08:36:00,1.47569,1.47591,1.47557,1.47571,413000001.0
2007-12-07 08:37:00,1.47595,1.47608,1.47577,1.476,310300000.0
2007-12-07 08:38:00,1.47598,1.47599,1.47534,1.47549,344300000.0
2007-12-07 08:39:00,1.47548,1.47574,1.47537,1.47574,473400002.0
2007-12-07 08:40:00,1.47551,1.4758,1.47551,1.47551,318300002.0
2007-12-07 08:41:00,1.47559,1.47607,1.47549,1.47607,487200001.0
2007-12-07 08:42:00,1.476,1.476,1.47568,1.47572,523700003.0
2007-12-07 08:43:00,1.47575,1.47625,1.47564,1.47609,269700000.0
2007-12-07 08:44:00,1.47615,1.47633,1.47606,1.47618,444400000.0
2007-12-07 08:45:00,1.47627,1.47664,1.4761,1.47636,659100000.0
2007-12-07 08:46:00,1.47632,1.47646,1.47608,1.47636,764000000.0
2007-12-07 08:47:00,1.47627,1.47635,1.47588,1.47604,474900001.0
2007-12-07 08:48:00,1.47598,1.47632,1.47598,1.47617,332700000.0
2007-12-07 08:49:00,1.47628,1.47663,1.47628,1.4765,476300003.0
2007-12-07 08:50:00,1.47651,1.47651,1.47599,1.47615,502300001.0
2007-12-07 08:51:00,1.47613,1.4764,1.47586,1.47638,523500001.0
2007-12-07 08:52:00,1.4764,1.47656,1.47626,1.47637,582000001.0
2007-12-07 08:53:00,1.47627,1.47646,1.47583,1.47583,449100000.0
2007-12-07 08:54:00,1.4758,1.47588,1.47523,1.47553,769700003.0
2007-12-07 08:55:00,1.47577,1.4769,1.47572,1.47651,555900000.0
2007-12-07 08:56:00,1.47655,1.47682,1.476,1.47681,531600000.0
2007-12-07 08:57:00,1.47695,1.47724,1.47677,1.47724,493000000.0
2007-12-07 08:58:00,1.47731,1.47731,1.4769,1.47716,488100000.0
2007-12-07 08:59:00,1.47721,1.47738,1.47695,1.47695,286300001.0
2007-12-07 09:00:00,1.47697,1.47732,1.47681,1.47723,470700000.0
2007-12-07 09:01:00,1.47721,1.47734,1.47697,1.47698,379700000.0
2007-12-07 09:02:00,1.47671,1.47675,1.47591,1.47622,677500001.0
2007-12-07 09:03:00,1.47622,1.47622,1.47564,1.47571,587100000.0
2007-12-07 09:04:00,1.47576,1.47621,1.47572,1.47606,652600003.0
2007-12-07 09:05:00,1.47596,1.47612,1.47574,1.47576,599000002.0
2007-12-07 09:06:00,1.47553,1.47595,1.47547,1.4758,497300000.0
2007-12-07 09:07:00,1.47585,1.47589,1.4756,1.47569,319200000.0
2007-12-07 09:08:00,1.47577,1.47584,1.47552,1.47552,216500000.0
2007-12-07 09:09:00,1.47563,1.47563,1.47524,1.47549,283300000.0
2007-12-07 09:10:00,1.47541,1.47564,1.4752,1.47535,401899998.0
2007-12-07 09:11:00,1.47544,1.47568,1.47531,1.47556,559800001.0
2007-12-07 09:12:00,1.47566,1.47598,1.47564,1.4757,393600000.0
2007-12-07 09:13:00,1.47564,1.47571,1.47541,1.47541,485400000.0
2007-12-07 09:14:00,1.47543,1.47575,1.47543,1.47575,307900001.0
2007-12-07 09:15:00,1.47583,1.476,1.47577,1.476,430800000.0
2007-12-07 09:16:00,1.47584,1.47588,1.47565,1.47578,538900001.0
2007-12-07 09:17:00,1.47593,1.47608,1.47578,1.47583,464800000.0
2007-12-07 09:18:00,1.47575,1.47579,1.47547,1.47569,257900000.0
2007-12-07 09:19:00,1.47538,1.47566,1.47521,1.47523,517100001.0
2007-12-07 09:20:00,1.47521,1.47535,1.47513,1.47513,221900001.0
2007-12-07 09:21:00,1.4754,1.47561,1.47535,1.47551,377300001.0
2007-12-07 09:22:00,1.47545,1.4756,1.47534,1.4754,315700000.0
2007-12-07 09:23:00,1.47545,1.47574,1.47542,1.47555,355800001.0
2007-12-07 09:24:00,1.47549,1.47559,1.47524,1.47538,280000000.0
2007-12-07 09:25:00,1.47549,1.47561,1.47544,1.47552,382000000.0
2007-12-07 09:26:00,1.47549,1.4757,1.47539,1.47541,513300001.0
2007-12-07 09:27:00,1.47536,1.4756,1.47536,1.47548,454100003.0
2007-12-07 09:28:00,1.4754,1.47563,1.4753,1.4755,513400001.0
2007-12-07 09:29:00,1.47553,1.47607,1.47538,1.47588,494699999.0
2007-12-07 09:30:00,1.47588,1.47619,1.47558,1.47602,752000002.0
2007-12-07 09:31:00,1.47603,1.47668,1.47603,1.47644,345300000.0
2007-12-07 09:32:00,1.47625,1.47628,1.47592,1.47622,375100000.0
2007-12-07 09:33:00,1.47636,1.47649,1.47626,1.47626,332100000.0
2007-12-07 09:34:00,1.47622,1.47622,1.47582,1.47585,456500001.0
2007-12-07 09:35:00,1.47576,1.47601,1.47567,1.47598,226300001.0
2007-12-07 09:36:00,1.47605,1.47621,1.47581,1.47614,408800002.0
2007-12-07 09:37:00,1.47607,1.47645,1.47575,1.47629,411800000.0
2007-12-07 09:38:00,1.47625,1.47644,1.4758,1.4758,379900000.0
2007-12-07 09:39:00,1.47588,1.47602,1.4757,1.47577,444600001.0
2007-12-07 09:40:00,1.4757,1.47575,1.4755,1.47554,404400000.0
2007-12-07 09:41:00,1.47568,1.47581,1.47555,1.47567,448400002.0
2007-12-07 09:42:00,1.47573,1.47604,1.47563,1.47574,475000002.0
2007-12-07 09:43:00,1.4755,1.47591,1.4755,1.47589,278300001.0
2007-12-07 09:44:00,1.476,1.47625,1.47591,1.47601,433600000.0
2007-12-07 09:45:00,1.47624,1.47627,1.47597,1.47626,555100002.0
2007-12-07 09:46:00,1.4762,1.47624,1.47594,1.47596,311000000.0
2007-12-07 09:47:00,1.47594,1.47619,1.4759,1.47597,434100001.0
2007-12-07 09:48:00,1.47599,1.47625,1.47595,1.47607,328100001.0
2007-12-07 09:49:00,1.47616,1.47616,1.47568,1.47596,600400002.0
2007-12-07 09:50:00,1.47626,1.4764,1.47611,1.47613,443500001.0
2007-12-07 09:51:00,1.47615,1.47631,1.47598,1.47608,440200001.0
2007-12-07 09:52:00,1.47598,1.47609,1.47583,1.47598,457100003.0
2007-12-07 09:53:00,1.47594,1.4762,1.47592,1.47615,337000000.0
2007-12-07 09:54:00,1.47609,1.47616,1.4757,1.47597,477900001.0
2007-12-07 09:55:00,1.47605,1.47635,1.47597,1.47612,585200001.0
2007-12-07 09:56:00,1.47609,1.47614,1.47596,1.47597,319400000.0
2007-12-07 09:57:00,1.47596,1.47632,1.47596,1.47622,614000001.0
2007-12-07 09:58:00,1.47631,1.47638,1.47603,1.47603,834800005.0
2007-12-07 09:59:00,1.47618,1.47652,1.47608,1.47613,659800000.0
2007-12-07 10:00:00,1.47623,1.47629,1.47607,1.47616,259400001.0
2007-12-07 10:01:00,1.47606,1.47623,1.47581,1.47597,619700000.0
2007-12-07 10:02:00,1.47597,1.47608,1.47575,1.47601,571900002.0
2007-12-07 10:03:00,1.47586,1.4761,1.47578,1.4761,408000001.0
2007-12-07 10:04:00,1.47583,1.47609,1.47564,1.47575,530800003.0
2007-12-07 10:05:00,1.47576,1.47596,1.47572,1.47582,372700001.0
2007-12-07 10:06:00,1.4758,1.47612,1.47578,1.47595,484300000.0
2007-12-07 10:07:00,1.47605,1.47617,1.47579,1.47595,557400002.0
2007-12-07 10:08:00,1.476,1.47619,1.47581,1.47584,472500001.0
2007-12-07 10:09:00,1.47574,1.47602,1.47561,1.47583,515500001.0
2007-12-07 10:10:00,1.47567,1.47582,1.47565,1.47575,399499999.0
2007-12-07 10:11:00,1.47579,1.47584,1.47552,1.47584,485600000.0
2007-12-07 10:12:00,1.47555,1.47566,1.4754,1.47547,477500001.0
2007-12-07 10:13:00,1.47545,1.4756,1.47537,1.4755,563200000.0
2007-12-07 10:14:00,1.4755,1.4755,1.47514,1.47514,540300001.0
2007-12-07 10:15:00,1.47532,1.47541,1.4751,1.47514,413400001.0
2007-12-07 10:16:00,1.47524,1.47532,1.47503,1.47523,381200000.0
2007-12-07 10:17:00,1.47537,1.47559,1.47521,1.47535,346500002.0
2007-12-07 10:18:00,1.47532,1.47544,1.47497,1.47497,409400001.0
2007-12-07 10:19:00,1.47492,1.47492,1.4744,1.4744,370400001.0
2007-12-07 10:20:00,1.47439,1.47439,1.47409,1.47421,477500002.0
2007-12-07 10:21:00,1.47421,1.4745,1.47412,1.47412,453600005.0
2007-12-07 10:22:00,1.47412,1.47453,1.4741,1.47423,322900000.0
2007-12-07 10:23:00,1.47414,1.47449,1.47411,1.47435,486400000.0
2007-12-07 10:24:00,1.4744,1.47445,1.47422,1.47437,431200002.0
2007-12-07 10:25:00,1.47436,1.47437,1.47407,1.47432,341900000.0
2007-12-07 10:26:00,1.47411,1.47411,1.47351,1.47378,533000002.0
2007-12-07 10:27:00,1.47382,1.47382,1.47305,1.47305,441400000.0
2007-12-07 10:28:00,1.4731,1.4733,1.47289,1.47323,647000000.0
2007-12-07 10:29:00,1.47359,1.47428,1.47359,1.47428,471100000.0
2007-12-07 10:30:00,1.47441,1.47478,1.47434,1.47471,761800000.0
2007-12-07 10:31:00,1.47469,1.47501,1.47461,1.47479,568600002.0
2007-12-07 10:32:00,1.4747,1.47489,1.47431,1.47431,460800001.0
2007-12-07 10:33:00,1.47469,1.47522,1.47466,1.47513,520400000.0
2007-12-07 10:34:00,1.47492,1.47508,1.47476,1.47489,395000002.0
2007-12-07 10:35:00,1.4749,1.47504,1.47475,1.47476,490300001.0
2007-12-07 10:36:00,1.47477,1.47511,1.47466,1.47481,492700003.0
2007-12-07 10:37:00,1.47478,1.47513,1.47475,1.47483,544300000.0
2007-12-07 10:38:00,1.47471,1.4753,1.47471,1.47503,413500000.0
2007-12-07 10:39:00,1.47511,1.47514,1.47482,1.47507,419500000.0
2007-12-07 10:40:00,1.47502,1.47514,1.47473,1.4749,330400001.0
2007-12-07 10:41:00,1.47486,1.47527,1.47472,1.47522,632200001.0
2007-12-07 10:42:00,1.47527,1.47543,1.47512,1.47513,434600000.0
2007-12-07 10:43:00,1.47518,1.47545,1.47503,1.47507,463300002.0
2007-12-07 10:44:00,1.47511,1.47532,1.47486,1.47501,544400002.0
2007-12-07 10:45:00,1.475,1.47537,1.4749,1.47529,581400000.0
2007-12-07 10:46:00,1.47532,1.47552,1.47516,1.47548,333000000.0
2007-12-07 10:47:00,1.47567,1.47615,1.47543,1.47605,338500001.0
2007-12-07 10:48:00,1.47615,1.47642,1.47585,1.47585,464500001.0
2007-12-07 10:49:00,1.4758,1.47621,1.47566,1.47609,381000001.0
2007-12-07 10:50:00,1.4761,1.47681,1.47541,1.47605,566400001.0
2007-12-07 10:51:00,1.47572,1.47599,1.47566,1.4759,581500002.0
2007-12-07 10:52:00,1.47579,1.47598,1.4752,1.47595,302000000.0
2007-12-07 10:53:00,1.47603,1.47619,1.47592,1.47592,347200001.0
2007-12-07 10:54:00,1.4759,1.476,1.47576,1.47588,458100001.0
2007-12-07 10:55:00,1.4758,1.47584,1.47541,1.47543,475500002.0
2007-12-07 10:56:00,1.47551,1.47589,1.47539,1.4757,499400002.0
2007-12-07 10:57:00,1.47572,1.47589,1.47495,1.47499,345500001.0
2007-12-07 10:58:00,1.47492,1.47501,1.47467,1.47494,445500001.0
2007-12-07 10:59:00,1.47475,1.47501,1.47403,1.47406,827000003.0
2007-12-07 11:00:00,1.47402,1.47453,1.47389,1.4744,523100001.0
2007-12-07 11:01:00,1.47435,1.47482,1.47426,1.47426,564500002.0
2007-12-07 11:02:00,1.47425,1.47467,1.47421,1.47454,424300000.0
2007-12-07 11:03:00,1.47465,1.47515,1.47465,1.47478,238400000.0
2007-12-07 11:04:00,1.47475,1.47527,1.47456,1.47468,572100000.0
2007-12-07 11:05:00,1.47467,1.47519,1.47447,1.47494,524600000.0
2007-12-07 11:06:00,1.47499,1.47499,1.47455,1.47471,597900000.0
2007-12-07 11:07:00,1.47471,1.47477,1.47441,1.4745,258100002.0
2007-12-07 11:08:00,1.47462,1.47465,1.47432,1.47449,357800000.0
2007-12-07 11:09:00,1.47457,1.47534,1.47457,1.47533,419200000.0
2007-12-07 11:10:00,1.47589,1.47666,1.47588,1.47666,508400003.0
2007-12-07 11:11:00,1.47655,1.47739,1.47635,1.47681,564900001.0
2007-12-07 11:12:00,1.47712,1.47736,1.47673,1.47723,604200000.0
2007-12-07 11:13:00,1.47722,1.47763,1.47664,1.47763,409800002.0
2007-12-07 11:14:00,1.47774,1.47803,1.47762,1.47796,547500001.0
2007-12-07 11:15:00,1.47798,1.47883,1.47783,1.47811,502900001.0
2007-12-07 11:16:00,1.47807,1.4785,1.47807,1.4784,499000002.0
2007-12-07 11:17:00,1.47831,1.47857,1.4782,1.4782,458900000.0
2007-12-07 11:18:00,1.47814,1.47889,1.47814,1.47868,392300002.0
2007-12-07 11:19:00,1.4786,1.47872,1.47812,1.47857,338600000.0
2007-12-07 11:20:00,1.47855,1.47883,1.47831,1.47839,594700001.0
2007-12-07 11:21:00,1.47847,1.47895,1.47803,1.47895,586800001.0
2007-12-07 11:22:00,1.47888,1.4795,1.47861,1.47907,580100001.0
2007-12-07 11:23:00,1.47906,1.47956,1.47894,1.47955,503100003.0
2007-12-07 11:24:00,1.47969,1.47999,1.47964,1.47991,406900000.0
2007-12-07 11:25:00,1.47998,1.48002,1.47969,1.47993,381700000.0
2007-12-07 11:26:00,1.48009,1.48057,1.47992,1.48057,568700000.0
2007-12-07 11:27:00,1.48061,1.48126,1.48053,1.48085,637500001.0
2007-12-07 11:28:00,1.48093,1.48178,1.48088,1.48167,389200001.0
2007-12-07 11:29:00,1.48191,1.48191,1.48122,1.48165,552900004.0
2007-12-07 11:30:00,1.48168,1.48191,1.48155,1.48162,447300000.0
2007-12-07 11:31:00,1.48146,1.48147,1.48099,1.48119,604100002.0
2007-12-07 11:32:00,1.4811,1.48144,1.4811,1.4811,433899998.0
2007-12-07 11:33:00,1.48145,1.48199,1.48138,1.48168,566800003.0
2007-12-07 11:34:00,1.48151,1.48179,1.48149,1.48151,652200002.0
2007-12-07 11:35:00,1.48174,1.48248,1.48166,1.48206,527100000.0
2007-12-07 11:36:00,1.48206,1.48236,1.48204,1.48216,452800001.0
2007-12-07 11:37:00,1.48216,1.48252,1.48205,1.4821,481500003.0
2007-12-07 11:38:00,1.48204,1.48233,1.48181,1.48181,627800001.0
2007-12-07 11:39:00,1.48166,1.48182,1.48128,1.48128,722700006.0
2007-12-07 11:40:00,1.48136,1.48153,1.48125,1.48129,674200005.0
2007-12-07 11:41:00,1.48145,1.48167,1.48123,1.48153,758600001.0
2007-12-07 11:42:00,1.4815,1.48194,1.48147,1.48175,639899999.0
2007-12-07 11:43:00,1.48184,1.48243,1.48184,1.48225,554400000.0
2007-12-07 11:44:00,1.48242,1.48299,1.48242,1.48299,672400000.0
2007-12-07 11:45:00,1.48313,1.48348,1.48253,1.48262,490500000.0
2007-12-07 11:46:00,1.48266,1.48269,1.48179,1.48196,485600001.0
2007-12-07 11:47:00,1.48188,1.48222,1.48187,1.48218,473800004.0
2007-12-07 11:48:00,1.48212,1.48221,1.48186,1.48202,573200001.0
2007-12-07 11:49:00,1.48214,1.48262,1.48204,1.48228,397300001.0
2007-12-07 11:50:00,1.48246,1.48264,1.48214,1.48229,336300002.0
2007-12-07 11:51:00,1.48239,1.48263,1.48215,1.48248,137800000.0
2007-12-07 11:52:00,1.48251,1.48257,1.48229,1.48229,251200000.0
2007-12-07 11:53:00,1.48213,1.48224,1.48199,1.48222,187600000.0
2007-12-07 11:54:00,1.48225,1.48256,1.48221,1.48224,352500000.0
2007-12-07 11:55:00,1.48226,1.48226,1.48203,1.48214,499200001.0
2007-12-07 11:56:00,1.48227,1.48243,1.48205,1.48221,481300001.0
2007-12-07 11:57:00,1.48219,1.48219,1.48182,1.48198,594200002.0
2007-12-07 11:58:00,1.482,1.482,1.48159,1.48159,425300001.0
2007-12-07 11:59:00,1.48161,1.48185,1.48133,1.48141,396600000.0
2007-12-07 12:00:00,1.48151,1.4818,1.48141,1.48158,519200001.0
2007-12-07 12:01:00,1.48163,1.48198,1.48144,1.48188,437800000.0
2007-12-07 12:02:00,1.48195,1.48229,1.48195,1.48205,404600002.0
2007-12-07 12:03:00,1.48213,1.48229,1.482,1.48221,377300002.0
2007-12-07 12:04:00,1.48205,1.48236,1.48205,1.48233,418700001.0
2007-12-07 12:05:00,1.48236,1.48243,1.48199,1.48199,351000000.0
2007-12-07 12:06:00,1.48175,1.4821,1.48159,1.48185,367500000.0
2007-12-07 12:07:00,1.48186,1.4821,1.48154,1.48158,328800001.0
2007-12-07 12:08:00,1.48155,1.48231,1.48125,1.48227,534299999.0
2007-12-07 12:09:00,1.48232,1.48234,1.48186,1.48186,401700001.0
2007-12-07 12:10:00,1.48178,1.48202,1.48159,1.48172,373900000.0
2007-12-07 12:11:00,1.48172,1.48238,1.48172,1.48238,244200001.0
2007-12-07 12:12:00,1.48242,1.48249,1.48189,1.48189,216200000.0
2007-12-07 12:13:00,1.48178,1.48191,1.48163,1.48178,562699999.0
2007-12-07 12:14:00,1.48181,1.48189,1.48138,1.48174,581500001.0
2007-12-07 12:15:00,1.48158,1.48175,1.48147,1.48166,295600000.0
2007-12-07 12:16:00,1.48199,1.48215,1.48177,1.48199,432800000.0
2007-12-07 12:17:00,1.4821,1.48244,1.48202,1.48244,210300000.0
2007-12-07 12:18:00,1.4825,1.48282,1.48234,1.48282,308600001.0
2007-12-07 12:19:00,1.48298,1.48351,1.4829,1.48342,504100000.0
2007-12-07 12:20:00,1.48345,1.48349,1.483,1.48328,416400001.0
2007-12-07 12:21:00,1.48351,1.48387,1.483,1.48374,392700000.0
2007-12-07 12:22:00,1.48387,1.48421,1.48365,1.48377,314700001.0
2007-12-07 12:23:00,1.48368,1.4839,1.48328,1.48376,366600001.0
2007-12-07 12:24:00,1.48364,1.4839,1.48335,1.48351,616700002.0
2007-12-07 12:25:00,1.48352,1.48381,1.48346,1.48358,421400002.0
2007-12-07 12:26:00,1.48329,1.48343,1.4832,1.48338,396500000.0
2007-12-07 12:27:00,1.48339,1.48364,1.48334,1.48334,503500001.0
2007-12-07 12:28:00,1.48321,1.48338,1.48299,1.48313,544400004.0
2007-12-07 12:29:00,1.48307,1.48322,1.48282,1.48282,694900001.0
2007-12-07 12:30:00,1.48275,1.48306,1.48244,1.48262,621400002.0
2007-12-07 12:31:00,1.4826,1.48266,1.48225,1.48232,715000001.0
2007-12-07 12:32:00,1.48235,1.48261,1.48227,1.48236,591700000.0
2007-12-07 12:33:00,1.48226,1.48246,1.48196,1.48196,701500001.0
2007-12-07 12:34:00,1.48179,1.48197,1.48159,1.48175,615100002.0
2007-12-07 12:35:00,1.48166,1.4818,1.4815,1.48167,631500001.0
2007-12-07 12:36:00,1.4818,1.48189,1.48153,1.48181,406300000.0
2007-12-07 12:37:00,1.48195,1.48243,1.48195,1.48232,517100001.0
2007-12-07 12:38:00,1.48235,1.48286,1.48235,1.48283,679400001.0
2007-12-07 12:39:00,1.48291,1.48334,1.48291,1.48318,427400000.0
2007-12-07 12:40:00,1.48334,1.48429,1.48328,1.48429,570100001.0
2007-12-07 12:41:00,1.4844,1.48477,1.48413,1.48413,263200002.0
2007-12-07 12:42:00,1.484,1.48429,1.48391,1.48428,355300000.0
2007-12-07 12:43:00,1.48434,1.48434,1.48389,1.48389,443800000.0
2007-12-07 12:44:00,1.4837,1.48395,1.4836,1.48376,403800000.0
2007-12-07 12:45:00,1.48383,1.48394,1.48355,1.48378,458100001.0
2007-12-07 12:46:00,1.48347,1.48388,1.48323,1.48337,418500000.0
2007-12-07 12:47:00,1.48342,1.48372,1.48342,1.48357,394300002.0
2007-12-07 12:48:00,1.48356,1.48365,1.48338,1.48347,436400001.0
2007-12-07 12:49:00,1.48345,1.48348,1.48304,1.48304,462900000.0
2007-12-07 12:50:00,1.48295,1.48295,1.48261,1.48269,568900000.0
2007-12-07 12:51:00,1.4825,1.48274,1.48233,1.48246,437000001.0
2007-12-07 12:52:00,1.48254,1.4828,1.48247,1.48279,325500000.0
2007-12-07 12:53:00,1.48283,1.48289,1.4826,1.48276,285400000.0
2007-12-07 12:54:00,1.48266,1.48268,1.48235,1.48254,450500003.0
2007-12-07 12:55:00,1.48247,1.48248,1.48207,1.48209,393000001.0
2007-12-07 12:56:00,1.48206,1.48214,1.48176,1.4818,440800001.0
2007-12-07 12:57:00,1.48173,1.4822,1.48173,1.4821,536500001.0
2007-12-07 12:58:00,1.4823,1.48252,1.48223,1.48241,334800001.0
2007-12-07 12:59:00,1.48249,1.48265,1.48229,1.48242,694500000.0
2007-12-07 13:00:00,1.4824,1.48245,1.48213,1.48237,245400002.0
2007-12-07 13:01:00,1.48221,1.48221,1.48193,1.48201,321800000.0
2007-12-07 13:02:00,1.48187,1.48232,1.48187,1.48199,374200000.0
2007-12-07 13:03:00,1.482,1.48217,1.48188,1.48217,419900001.0
2007-12-07 13:04:00,1.48221,1.48231,1.48215,1.48221,313700001.0
2007-12-07 13:05:00,1.48219,1.48231,1.48215,1.48215,136700000.0
2007-12-07 13:06:00,1.48226,1.48236,1.48202,1.48226,415000000.0
2007-12-07 13:07:00,1.48226,1.48257,1.48213,1.4824,278300000.0
2007-12-07 13:08:00,1.4826,1.48267,1.48238,1.48255,149900000.0
2007-12-07 13:09:00,1.48246,1.48272,1.48217,1.48217,308800001.0
2007-12-07 13:10:00,1.48241,1.48254,1.48228,1.48233,145400000.0
2007-12-07 13:11:00,1.48239,1.48269,1.48228,1.48253,384600000.0
2007-12-07 13:12:00,1.48252,1.48258,1.48237,1.48249,323400001.0
2007-12-07 13:13:00,1.48256,1.48296,1.48243,1.48293,375200003.0
2007-12-07 13:14:00,1.48296,1.48324,1.48293,1.48308,319000000.0
2007-12-07 13:15:00,1.48304,1.48318,1.48275,1.48305,425199999.0
2007-12-07 13:16:00,1.48303,1.48334,1.48302,1.48302,131900001.0
2007-12-07 13:17:00,1.4833,1.4834,1.48313,1.48313,95600000.0
2007-12-07 13:18:00,1.48318,1.48362,1.48317,1.48326,316900002.0
2007-12-07 13:19:00,1.48323,1.48356,1.48323,1.48353,325400000.0
2007-12-07 13:20:00,1.48356,1.4836,1.48339,1.48352,221400000.0
2007-12-07 13:21:00,1.48342,1.48343,1.48332,1.48334,159400000.0
2007-12-07 13:22:00,1.48347,1.48356,1.48323,1.48323,216100000.0
2007-12-07 13:23:00,1.48312,1.48353,1.48312,1.48333,225500000.0
2007-12-07 13:24:00,1.4834,1.48341,1.48302,1.48306,228200000.0
2007-12-07 13:25:00,1.48295,1.48302,1.48282,1.48294,131400000.0
2007-12-07 13:26:00,1.48317,1.48359,1.48317,1.4832,204500000.0
2007-12-07 13:27:00,1.48301,1.48301,1.48279,1.48296,293400001.0
2007-12-07 13:28:00,1.48298,1.48316,1.48277,1.48306,468900000.0
2007-12-07 13:29:00,1.48314,1.48342,1.48306,1.4834,579100003.0
2007-12-07 13:30:00,1.48327,1.4834,1.48289,1.48293,483400000.0
2007-12-07 13:31:00,1.4828,1.48305,1.48267,1.48274,530900001.0
2007-12-07 13:32:00,1.483,1.4832,1.483,1.48312,263100001.0
2007-12-07 13:33:00,1.48294,1.48325,1.48294,1.4831,450300001.0
2007-12-07 13:34:00,1.48293,1.48308,1.48287,1.48297,327800001.0
2007-12-07 13:35:00,1.48297,1.483,1.48241,1.48258,339800002.0
2007-12-07 13:36:00,1.48252,1.4826,1.48206,1.48214,568899999.0
2007-12-07 13:37:00,1.4821,1.4823,1.48209,1.4823,423600001.0
2007-12-07 13:38:00,1.48222,1.48245,1.48159,1.48169,444000002.0
2007-12-07 13:39:00,1.4817,1.48189,1.48165,1.48176,268900001.0
2007-12-07 13:40:00,1.48169,1.48239,1.48169,1.48222,380800000.0
2007-12-07 13:41:00,1.48244,1.4825,1.48214,1.48235,246800000.0
2007-12-07 13:42:00,1.48236,1.48249,1.48226,1.48249,173300001.0
2007-12-07 13:43:00,1.48222,1.48222,1.4814,1.48164,99400000.0
2007-12-07 13:44:00,1.48153,1.48163,1.48134,1.48144,290600001.0
2007-12-07 13:45:00,1.48129,1.48159,1.48074,1.48108,426200001.0
2007-12-07 13:46:00,1.48121,1.4816,1.48121,1.4814,464200000.0
2007-12-07 13:47:00,1.48148,1.48186,1.48143,1.48186,499300002.0
2007-12-07 13:48:00,1.48187,1.48198,1.48165,1.48168,252500000.0
2007-12-07 13:49:00,1.48167,1.48167,1.48132,1.48132,204700000.0
2007-12-07 13:50:00,1.48142,1.48142,1.48106,1.48123,319700000.0
2007-12-07 13:51:00,1.4807,1.48086,1.4805,1.4805,265200000.0
2007-12-07 13:52:00,1.4804,1.48072,1.48028,1.48032,427700002.0
2007-12-07 13:53:00,1.48032,1.48112,1.48011,1.48015,525700001.0
2007-12-07 13:54:00,1.48023,1.48067,1.48011,1.48023,371300000.0
2007-12-07 13:55:00,1.48022,1.48026,1.47986,1.48004,334400000.0
2007-12-07 13:56:00,1.48018,1.4803,1.47995,1.48013,411000000.0
2007-12-07 13:57:00,1.48034,1.48092,1.48011,1.48015,336300001.0
2007-12-07 13:58:00,1.47983,1.47993,1.47908,1.4796,226500000.0
2007-12-07 13:59:00,1.47978,1.48271,1.47977,1.48262,396100001.0
2007-12-07 14:00:00,1.48216,1.4824,1.47071,1.47362,315100001.0
2007-12-07 14:01:00,1.47315,1.47315,1.47049,1.47084,362100000.0
2007-12-07 14:02:00,1.47049,1.47049,1.46872,1.46872,316100000.0
2007-12-07 14:03:00,1.46877,1.46902,1.46684,1.46707,482700000.0
2007-12-07 14:04:00,1.46698,1.46809,1.4669,1.46706,449800000.0
2007-12-07 14:05:00,1.46681,1.46681,1.46522,1.46608,388000002.0
2007-12-07 14:06:00,1.46628,1.46648,1.46513,1.46598,359100003.0
2007-12-07 14:07:00,1.46608,1.46691,1.46586,1.46645,360199999.0
2007-12-07 14:08:00,1.46667,1.46777,1.46667,1.4676,335300000.0
2007-12-07 14:09:00,1.46782,1.46832,1.46765,1.46786,188000000.0
2007-12-07 14:10:00,1.46734,1.46827,1.46715,1.46798,326300000.0
2007-12-07 14:11:00,1.46802,1.46802,1.46741,1.4677,104900000.0
2007-12-07 14:12:00,1.46786,1.46804,1.46732,1.46747,269700000.0
2007-12-07 14:13:00,1.46734,1.46832,1.46734,1.46832,204899999.0
2007-12-07 14:14:00,1.46847,1.46892,1.4682,1.46883,218800002.0
2007-12-07 14:15:00,1.4689,1.46911,1.46846,1.46846,346600000.0
2007-12-07 14:16:00,1.46817,1.46836,1.46753,1.46761,215200001.0
2007-12-07 14:17:00,1.46773,1.46801,1.4674,1.46757,626500000.0
2007-12-07 14:18:00,1.46822,1.46864,1.46792,1.46864,324700002.0
2007-12-07 14:19:00,1.46877,1.46913,1.4686,1.46871,519900002.0
2007-12-07 14:20:00,1.46875,1.46875,1.46829,1.46833,201100000.0
2007-12-07 14:21:00,1.4683,1.46853,1.46814,1.4683,442400000.0
2007-12-07 14:22:00,1.46873,1.46943,1.4687,1.46941,553800001.0
2007-12-07 14:23:00,1.46964,1.46979,1.46941,1.4697,183900000.0
2007-12-07 14:24:00,1.46959,1.46959,1.46865,1.46876,392100000.0
2007-12-07 14:25:00,1.46853,1.46868,1.46807,1.4684,658300004.0
2007-12-07 14:26:00,1.46815,1.46873,1.46815,1.46862,618200001.0
2007-12-07 14:27:00,1.4687,1.46883,1.4681,1.46847,459200000.0
2007-12-07 14:28:00,1.46826,1.46847,1.46763,1.46847,49400000.0
2007-12-07 14:29:00,1.46854,1.46866,1.46833,1.46839,45500000.0
2007-12-07 14:30:00,1.46836,1.46868,1.46808,1.46861,34400000.0
2007-12-07 14:31:00,1.46825,1.4687,1.46825,1.46854,25400000.0
2007-12-07 14:32:00,1.46872,1.46879,1.46845,1.46849,38000000.0
2007-12-07 14:33:00,1.46857,1.46883,1.46857,1.46877,44800001.0
2007-12-07 14:34:00,1.46887,1.46907,1.46887,1.46901,30800000.0
2007-12-07 14:35:00,1.46897,1.46899,1.46874,1.46893,28400000.0
2007-12-07 14:36:00,1.46925,1.46936,1.46877,1.46877,40000000.0
2007-12-07 14:37:00,1.46912,1.46912,1.46872,1.46893,40600000.0
2007-12-07 14:38:00,1.46882,1.46882,1.46831,1.46859,29400000.0
2007-12-07 14:39:00,1.4685,1.4688,1.46833,1.46868,25200000.0
2007-12-07 14:40:00,1.46876,1.46893,1.46863,1.46873,40800000.0
2007-12-07 14:41:00,1.46879,1.469,1.46861,1.469,42000000.0
2007-12-07 14:42:00,1.46888,1.46898,1.4683,1.4683,43400000.0
2007-12-07 14:43:00,1.46885,1.46907,1.46861,1.46901,98000000.0
2007-12-07 14:44:00,1.46936,1.46977,1.46921,1.46969,53500000.0
2007-12-07 14:45:00,1.46964,1.47024,1.4694,1.46985,46600000.0
2007-12-07 14:46:00,1.46998,1.46998,1.46962,1.46962,30600000.0
2007-12-07 14:47:00,1.46954,1.46969,1.46918,1.46918,19800000.0
2007-12-07 14:48:00,1.46914,1.46914,1.46871,1.46902,43500000.0
2007-12-07 14:49:00,1.46899,1.46947,1.46899,1.46937,36800000.0
2007-12-07 14:50:00,1.46923,1.46945,1.46907,1.46932,29000000.0
2007-12-07 14:51:00,1.46958,1.46977,1.46958,1.46961,41800000.0
2007-12-07 14:52:00,1.4695,1.46967,1.46945,1.46967,37400001.0
2007-12-07 14:53:00,1.46959,1.46968,1.46931,1.46935,28200000.0
2007-12-07 14:54:00,1.46943,1.4695,1.46895,1.46897,38000000.0
2007-12-07 14:55:00,1.46938,1.46964,1.46934,1.46951,42000000.0
2007-12-07 14:56:00,1.46985,1.46987,1.46951,1.46973,38700000.0
2007-12-07 14:57:00,1.46985,1.4699,1.46968,1.46982,37700000.0
2007-12-07 14:58:00,1.46972,1.46999,1.46968,1.46968,38800000.0
2007-12-07 14:59:00,1.46978,1.47008,1.46972,1.47002,57900001.0
2007-12-07 15:00:00,1.46999,1.47036,1.46985,1.46985,43800000.0
2007-12-07 15:01:00,1.47027,1.47027,1.46986,1.46998,19800000.0
2007-12-07 15:02:00,1.47006,1.47038,1.47,1.47036,33800000.0
2007-12-07 15:03:00,1.4703,1.47054,1.4701,1.47024,43600000.0
2007-12-07 15:04:00,1.4702,1.47052,1.4702,1.47052,42400000.0
2007-12-07 15:05:00,1.47053,1.47065,1.47043,1.47052,28200000.0
2007-12-07 15:06:00,1.47052,1.47063,1.47008,1.47055,42100000.0
2007-12-07 15:07:00,1.47073,1.4708,1.47049,1.47077,31100000.0
2007-12-07 15:08:00,1.47068,1.47086,1.47043,1.47064,42400000.0
2007-12-07 15:09:00,1.47063,1.47087,1.47063,1.47075,36400000.0
2007-12-07 15:10:00,1.47078,1.47114,1.47068,1.47068,33400000.0
2007-12-07 15:11:00,1.47071,1.471,1.47071,1.47085,46500001.0
2007-12-07 15:12:00,1.47083,1.47108,1.47071,1.47092,39800000.0
2007-12-07 15:13:00,1.47106,1.47119,1.47093,1.47109,37600000.0
2007-12-07 15:14:00,1.47092,1.47105,1.47046,1.47046,30200000.0
2007-12-07 15:15:00,1.47037,1.4704,1.46974,1.47025,58500000.0
2007-12-07 15:16:00,1.47035,1.47047,1.47004,1.47017,20200000.0
2007-12-07 15:17:00,1.47023,1.47025,1.46998,1.47007,38600000.0
2007-12-07 15:18:00,1.47,1.47017,1.46978,1.47005,33600000.0
2007-12-07 15:19:00,1.47037,1.47066,1.47006,1.47006,90999998.0
2007-12-07 15:20:00,1.46983,1.47063,1.46983,1.4706,37400000.0
2007-12-07 15:21:00,1.47075,1.4713,1.47073,1.47122,18800000.0
2007-12-07 15:22:00,1.47135,1.47167,1.47075,1.47075,51100000.0
2007-12-07 15:23:00,1.47034,1.47034,1.46975,1.46988,25600000.0
2007-12-07 15:24:00,1.46972,1.46972,1.46954,1.46962,33400000.0
2007-12-07 15:25:00,1.46962,1.47067,1.46953,1.47045,39000000.0
2007-12-07 15:26:00,1.47025,1.47043,1.46992,1.47019,46200000.0
2007-12-07 15:27:00,1.46977,1.46998,1.46949,1.46985,56800000.0
2007-12-07 15:28:00,1.46969,1.47083,1.46969,1.47058,40000000.0
2007-12-07 15:29:00,1.47033,1.47076,1.47008,1.47062,30400000.0
2007-12-07 15:30:00,1.47121,1.47121,1.46849,1.46855,35400000.0
2007-12-07 15:31:00,1.46848,1.46886,1.46731,1.46733,42300000.0
2007-12-07 15:32:00,1.46711,1.46789,1.46689,1.46698,48600000.0
2007-12-07 15:33:00,1.4669,1.4669,1.4649,1.46544,28400000.0
2007-12-07 15:34:00,1.46582,1.46657,1.46564,1.46645,42800000.0
2007-12-07 15:35:00,1.46695,1.46722,1.46648,1.46678,43300000.0
2007-12-07 15:36:00,1.46732,1.46732,1.46674,1.46682,49800000.0
2007-12-07 15:37:00,1.46728,1.46771,1.46684,1.46699,49300000.0
2007-12-07 15:38:00,1.46691,1.46695,1.46643,1.4669,44500000.0
2007-12-07 15:39:00,1.46717,1.46723,1.46671,1.46672,23500000.0
2007-12-07 15:40:00,1.46692,1.46811,1.46692,1.46799,29800000.0
2007-12-07 15:41:00,1.46806,1.46968,1.46804,1.46968,50300000.0
2007-12-07 15:42:00,1.4694,1.4704,1.46933,1.47005,41100000.0
2007-12-07 15:43:00,1.46982,1.47105,1.46982,1.47078,60000002.0
2007-12-07 15:44:00,1.47099,1.4713,1.47079,1.47098,25800000.0
2007-12-07 15:45:00,1.47062,1.47104,1.47062,1.47077,33400000.0
2007-12-07 15:46:00,1.47076,1.4713,1.47072,1.47091,33200000.0
2007-12-07 15:47:00,1.4707,1.47108,1.47046,1.47062,53200000.0
2007-12-07 15:48:00,1.47087,1.47136,1.47081,1.47136,24000000.0
2007-12-07 15:49:00,1.4712,1.47126,1.47081,1.47112,79700000.0
2007-12-07 15:50:00,1.47104,1.47161,1.47104,1.47158,37600000.0
2007-12-07 15:51:00,1.47108,1.47108,1.46997,1.47002,24600000.0
2007-12-07 15:52:00,1.46988,1.47126,1.46984,1.47091,58800001.0
2007-12-07 15:53:00,1.4709,1.47109,1.47042,1.47048,40800000.0
2007-12-07 15:54:00,1.47044,1.47062,1.47027,1.47056,26800000.0
2007-12-07 15:55:00,1.47043,1.47043,1.46982,1.47019,52600000.0
2007-12-07 15:56:00,1.46997,1.4709,1.46997,1.47069,35400000.0
2007-12-07 15:57:00,1.47047,1.47133,1.47047,1.47133,43700000.0
2007-12-07 15:58:00,1.4712,1.47124,1.47096,1.47122,33000000.0
2007-12-07 15:59:00,1.47108,1.47137,1.47092,1.47107,105300000.0
2007-12-07 16:00:00,1.47117,1.47134,1.47094,1.47109,31900000.0
2007-12-07 16:01:00,1.47094,1.47094,1.46988,1.46993,49900000.0
2007-12-07 16:02:00,1.46996,1.47023,1.46995,1.47015,28000000.0
2007-12-07 16:03:00,1.47005,1.47074,1.47005,1.47039,47400000.0
2007-12-07 16:04:00,1.47019,1.4707,1.46997,1.47057,32800000.0
2007-12-07 16:05:00,1.4705,1.47059,1.4704,1.47055,26000000.0
2007-12-07 16:06:00,1.47026,1.47044,1.46999,1.46999,40000000.0
2007-12-07 16:07:00,1.46993,1.47015,1.46991,1.47,41200000.0
2007-12-07 16:08:00,1.46992,1.47011,1.46976,1.46997,31200000.0
2007-12-07 16:09:00,1.46998,1.47032,1.46993,1.47011,32600000.0
2007-12-07 16:10:00,1.47019,1.47071,1.47015,1.47071,40100000.0
2007-12-07 16:11:00,1.47054,1.47091,1.47054,1.47075,22800000.0
2007-12-07 16:12:00,1.47078,1.47132,1.47071,1.47127,40200000.0
2007-12-07 16:13:00,1.47152,1.47169,1.47145,1.47169,39300000.0
2007-12-07 16:14:00,1.47198,1.47208,1.47166,1.47199,36600000.0
2007-12-07 16:15:00,1.47196,1.47212,1.47142,1.47159,34600000.0
2007-12-07 16:16:00,1.47163,1.47197,1.47146,1.47178,44300000.0
2007-12-07 16:17:00,1.47171,1.4722,1.47158,1.47198,41100000.0
2007-12-07 16:18:00,1.47164,1.4719,1.4714,1.47189,20800000.0
2007-12-07 16:19:00,1.47208,1.47208,1.47128,1.4714,29100000.0
2007-12-07 16:20:00,1.4713,1.47212,1.4713,1.47212,51800001.0
2007-12-07 16:21:00,1.47192,1.47207,1.47147,1.47158,33800000.0
2007-12-07 16:22:00,1.47142,1.47156,1.47126,1.47143,48400000.0
2007-12-07 16:23:00,1.47162,1.47178,1.47144,1.47178,31300000.0
2007-12-07 16:24:00,1.47176,1.47178,1.47154,1.47171,34600000.0
2007-12-07 16:25:00,1.47159,1.47188,1.47134,1.47144,30400000.0
2007-12-07 16:26:00,1.4719,1.4719,1.47143,1.47143,43200000.0
2007-12-07 16:27:00,1.47151,1.4718,1.47151,1.47164,33000000.0
2007-12-07 16:28:00,1.47191,1.47199,1.47123,1.47123,41200000.0
2007-12-07 16:29:00,1.47124,1.47159,1.47117,1.47159,28000000.0
2007-12-07 16:30:00,1.4717,1.47171,1.47145,1.47169,53200000.0
2007-12-07 16:31:00,1.47167,1.47184,1.47158,1.47159,28000000.0
2007-12-07 16:32:00,1.47161,1.47161,1.47084,1.47106,34200000.0
2007-12-07 16:33:00,1.47097,1.47097,1.47044,1.47073,37600000.0
2007-12-07 16:34:00,1.47062,1.47067,1.47012,1.47067,54500000.0
2007-12-07 16:35:00,1.47149,1.47194,1.47143,1.47192,29600000.0
2007-12-07 16:36:00,1.47182,1.47251,1.47182,1.47195,62400001.0
2007-12-07 16:37:00,1.47198,1.47208,1.47159,1.47178,41400000.0
2007-12-07 16:38:00,1.47151,1.47162,1.471,1.471,54100000.0
2007-12-07 16:39:00,1.47079,1.4708,1.47048,1.47052,28000000.0
2007-12-07 16:40:00,1.47054,1.47058,1.47025,1.47042,25400000.0
2007-12-07 16:41:00,1.47066,1.47076,1.47028,1.47072,32600000.0
2007-12-07 16:42:00,1.47075,1.47138,1.47075,1.47134,43200000.0
2007-12-07 16:43:00,1.4714,1.47152,1.47134,1.47137,45000000.0
2007-12-07 16:44:00,1.47146,1.47205,1.47129,1.47205,40000000.0
2007-12-07 16:45:00,1.47214,1.47214,1.47173,1.47177,47000001.0
2007-12-07 16:46:00,1.47188,1.47202,1.47141,1.47157,45900000.0
2007-12-07 16:47:00,1.47198,1.47224,1.47181,1.4721,41400000.0
2007-12-07 16:48:00,1.47236,1.47237,1.47183,1.47237,39800000.0
2007-12-07 16:49:00,1.47252,1.47255,1.47235,1.4724,42100000.0
2007-12-07 16:50:00,1.47257,1.47291,1.47249,1.47291,30400000.0
2007-12-07 16:51:00,1.47316,1.47333,1.47274,1.47327,25600000.0
2007-12-07 16:52:00,1.4736,1.4736,1.47296,1.47315,43200000.0
2007-12-07 16:53:00,1.47333,1.47333,1.4726,1.473,52800000.0
2007-12-07 16:54:00,1.47295,1.47303,1.47283,1.47294,37800000.0
2007-12-07 16:55:00,1.47309,1.4731,1.47262,1.47284,38000000.0
2007-12-07 16:56:00,1.47327,1.47377,1.47327,1.47374,40200000.0
2007-12-07 16:57:00,1.47394,1.4742,1.47365,1.47406,29200000.0
2007-12-07 16:58:00,1.47446,1.47509,1.47436,1.47482,30200000.0
2007-12-07 16:59:00,1.47543,1.47593,1.47507,1.47526,25600000.0
2007-12-07 17:00:00,1.47518,1.476,1.47486,1.476,34400000.0
2007-12-07 17:01:00,1.47568,1.47592,1.47532,1.47542,59600001.0
2007-12-07 17:02:00,1.4756,1.47572,1.47502,1.47502,21400000.0
2007-12-07 17:03:00,1.47517,1.47521,1.47488,1.47499,34400000.0
2007-12-07 17:04:00,1.47526,1.47526,1.47472,1.4749,31400000.0
2007-12-07 17:05:00,1.47491,1.47491,1.47415,1.47458,31200000.0
2007-12-07 17:06:00,1.47432,1.47472,1.47404,1.47409,39300000.0
2007-12-07 17:07:00,1.47406,1.47438,1.47406,1.47425,35200000.0
2007-12-07 17:08:00,1.47441,1.47483,1.47435,1.47483,41800001.0
2007-12-07 17:09:00,1.47493,1.47493,1.47454,1.47482,33600000.0
2007-12-07 17:10:00,1.47468,1.4749,1.47467,1.47484,49400001.0
2007-12-07 17:11:00,1.47498,1.47522,1.4749,1.47521,20600000.0
2007-12-07 17:12:00,1.47513,1.47572,1.475,1.47536,25000000.0
2007-12-07 17:13:00,1.475,1.47551,1.47493,1.47551,32200000.0
2007-12-07 17:14:00,1.47527,1.47576,1.47527,1.47541,49300000.0
2007-12-07 17:15:00,1.47562,1.47584,1.47545,1.4757,40000000.0
2007-12-07 17:16:00,1.47578,1.47601,1.47571,1.47571,25200000.0
2007-12-07 17:17:00,1.47577,1.47614,1.47563,1.47602,55100001.0
2007-12-07 17:18:00,1.47641,1.47656,1.47594,1.47656,36400000.0
2007-12-07 17:19:00,1.47644,1.47675,1.47644,1.47675,31000000.0
2007-12-07 17:20:00,1.47655,1.47691,1.47623,1.47623,27000000.0
2007-12-07 17:21:00,1.47662,1.47681,1.47581,1.47624,52200000.0
2007-12-07 17:22:00,1.47611,1.47633,1.47599,1.47623,46300001.0
2007-12-07 17:23:00,1.47592,1.47618,1.47592,1.47612,32800000.0
2007-12-07 17:24:00,1.47618,1.47625,1.4759,1.47605,21700000.0
2007-12-07 17:25:00,1.47597,1.47649,1.47597,1.47634,52000000.0
2007-12-07 17:26:00,1.47632,1.4765,1.47619,1.47637,56000000.0
2007-12-07 17:27:00,1.47648,1.47662,1.47635,1.47635,23000000.0
2007-12-07 17:28:00,1.47652,1.47661,1.47633,1.47645,31200000.0
2007-12-07 17:29:00,1.47636,1.47685,1.47617,1.47683,29800000.0
2007-12-07 17:30:00,1.47673,1.47689,1.4765,1.47679,58700000.0
2007-12-07 17:31:00,1.47671,1.47707,1.47663,1.47702,28200000.0
2007-12-07 17:32:00,1.47703,1.47753,1.47703,1.47734,30600000.0
2007-12-07 17:33:00,1.47748,1.47763,1.47748,1.47757,42000000.0
2007-12-07 17:34:00,1.4776,1.47822,1.4776,1.47797,36500000.0
2007-12-07 17:35:00,1.47775,1.47789,1.47751,1.47789,31400000.0
2007-12-07 17:36:00,1.47778,1.47778,1.47745,1.47751,64000001.0
2007-12-07 17:37:00,1.47751,1.47753,1.4767,1.47728,46700000.0
2007-12-07 17:38:00,1.47716,1.47748,1.47709,1.47711,44200000.0
2007-12-07 17:39:00,1.47729,1.47729,1.47705,1.47728,30800000.0
2007-12-07 17:40:00,1.47692,1.47719,1.4766,1.47712,23000000.0
2007-12-07 17:41:00,1.47713,1.47716,1.47669,1.47675,49400000.0
2007-12-07 17:42:00,1.47675,1.47758,1.47641,1.47758,30200000.0
2007-12-07 17:43:00,1.47772,1.47788,1.47731,1.47762,63500000.0
2007-12-07 17:44:00,1.47746,1.47749,1.47726,1.47728,33000000.0
2007-12-07 17:45:00,1.47737,1.47748,1.47719,1.47748,40200000.0
2007-12-07 17:46:00,1.47772,1.47779,1.47759,1.47769,45400000.0
2007-12-07 17:47:00,1.47758,1.47777,1.47729,1.47729,56700000.0
2007-12-07 17:48:00,1.47736,1.47759,1.47696,1.47749,43200000.0
2007-12-07 17:49:00,1.47781,1.47781,1.47729,1.47771,44900000.0
2007-12-07 17:50:00,1.47763,1.47763,1.47742,1.47761,71399999.0
2007-12-07 17:51:00,1.47755,1.47779,1.47736,1.47736,22400000.0
2007-12-07 17:52:00,1.47726,1.47735,1.47701,1.47724,28600000.0
2007-12-07 17:53:00,1.47698,1.47715,1.47687,1.47706,46200000.0
2007-12-07 17:54:00,1.47687,1.47704,1.47601,1.47639,50200000.0
2007-12-07 17:55:00,1.47623,1.47659,1.4759,1.47659,46700000.0
2007-12-07 17:56:00,1.47645,1.47658,1.4758,1.4758,23400000.0
2007-12-07 17:57:00,1.47587,1.47608,1.47495,1.47537,51400000.0
2007-12-07 17:58:00,1.47577,1.47637,1.47562,1.47637,30200000.0
2007-12-07 17:59:00,1.47555,1.47593,1.47485,1.47485,52600000.0
2007-12-07 18:00:00,1.47487,1.47487,1.47387,1.47407,40000000.0
2007-12-07 18:01:00,1.47394,1.47397,1.47334,1.47336,46000000.0
2007-12-07 18:02:00,1.47326,1.4735,1.47246,1.47246,83300000.0
2007-12-07 18:03:00,1.47212,1.47234,1.47193,1.47193,33200000.0
2007-12-07 18:04:00,1.47233,1.47276,1.47174,1.47174,47000000.0
2007-12-07 18:05:00,1.47154,1.47155,1.47089,1.47112,19000000.0
2007-12-07 18:06:00,1.47073,1.47088,1.46973,1.47047,46000000.0
2007-12-07 18:07:00,1.47076,1.47129,1.47037,1.47129,31200000.0
2007-12-07 18:08:00,1.47163,1.47175,1.47148,1.47162,65200000.0
2007-12-07 18:09:00,1.47131,1.47131,1.47018,1.47113,38000000.0
2007-12-07 18:10:00,1.47124,1.47148,1.47124,1.47148,28600000.0
2007-12-07 18:11:00,1.47184,1.47184,1.4716,1.4717,34600000.0
2007-12-07 18:12:00,1.47167,1.47217,1.47167,1.47174,39500000.0
2007-12-07 18:13:00,1.47177,1.47201,1.47169,1.47186,32400000.0
2007-12-07 18:14:00,1.47128,1.47216,1.47128,1.4721,24600000.0
2007-12-07 18:15:00,1.47185,1.47185,1.4716,1.47172,29600000.0
2007-12-07 18:16:00,1.47177,1.47211,1.47156,1.47206,53800000.0
2007-12-07 18:17:00,1.47215,1.47247,1.47196,1.47223,49400001.0
2007-12-07 18:18:00,1.47249,1.47267,1.47239,1.47244,46700000.0
2007-12-07 18:19:00,1.4728,1.47294,1.47261,1.47265,28000000.0
2007-12-07 18:20:00,1.47277,1.47297,1.47257,1.47269,35200000.0
2007-12-07 18:21:00,1.47286,1.47338,1.47271,1.4731,60800001.0
2007-12-07 18:22:00,1.47312,1.4732,1.47274,1.47278,27600000.0
2007-12-07 18:23:00,1.47286,1.4732,1.47282,1.47311,35400000.0
2007-12-07 18:24:00,1.47302,1.47306,1.47271,1.47306,63400000.0
2007-12-07 18:25:00,1.47354,1.4742,1.47311,1.47339,44400001.0
2007-12-07 18:26:00,1.47385,1.47398,1.47354,1.47365,32800000.0
2007-12-07 18:27:00,1.47365,1.47371,1.47336,1.47363,47400001.0
2007-12-07 18:28:00,1.47344,1.47356,1.4731,1.47311,39500000.0
2007-12-07 18:29:00,1.47325,1.47347,1.47316,1.4734,24400000.0
2007-12-07 18:30:00,1.47328,1.4733,1.47307,1.47323,73500000.0
2007-12-07 18:31:00,1.47333,1.47346,1.47322,1.47346,27200000.0
2007-12-07 18:32:00,1.4736,1.47438,1.4735,1.47438,35200000.0
2007-12-07 18:33:00,1.47457,1.47459,1.47432,1.47442,41400000.0
2007-12-07 18:34:00,1.47446,1.47467,1.47445,1.47445,32800000.0
2007-12-07 18:35:00,1.47438,1.47472,1.47432,1.47445,51600000.0
2007-12-07 18:36:00,1.47403,1.47456,1.47395,1.47395,44800000.0
2007-12-07 18:37:00,1.474,1.4741,1.47396,1.47396,33200000.0
2007-12-07 18:38:00,1.47398,1.47433,1.47388,1.4742,38000000.0
2007-12-07 18:39:00,1.47391,1.47412,1.47391,1.47405,18400000.0
2007-12-07 18:40:00,1.47349,1.4737,1.47318,1.47318,30600000.0
2007-12-07 18:41:00,1.47302,1.4731,1.47297,1.47306,21800000.0
2007-12-07 18:42:00,1.47306,1.47316,1.47292,1.47315,38400000.0
2007-12-07 18:43:00,1.47297,1.4732,1.47289,1.47302,37800000.0
2007-12-07 18:44:00,1.47301,1.47325,1.47279,1.47289,29200000.0
2007-12-07 18:45:00,1.47308,1.47319,1.47286,1.47286,49300000.0
2007-12-07 18:46:00,1.47316,1.47342,1.47311,1.47329,23000000.0
2007-12-07 18:47:00,1.47346,1.47346,1.4732,1.47326,32800000.0
2007-12-07 18:48:00,1.47331,1.47343,1.47318,1.47334,44100000.0
2007-12-07 18:49:00,1.4733,1.47331,1.47285,1.47298,29500000.0
2007-12-07 18:50:00,1.47323,1.47328,1.47288,1.47323,40000000.0
2007-12-07 18:51:00,1.47341,1.47353,1.47317,1.47317,35200000.0
2007-12-07 18:52:00,1.47289,1.47321,1.47216,1.47216,25000000.0
2007-12-07 18:53:00,1.47225,1.47272,1.47225,1.47245,18400000.0
2007-12-07 18:54:00,1.47244,1.4727,1.47218,1.4727,36900000.0
2007-12-07 18:55:00,1.47271,1.47293,1.47264,1.47273,40200000.0
2007-12-07 18:56:00,1.47252,1.47282,1.47224,1.47224,32800000.0
2007-12-07 18:57:00,1.47278,1.47311,1.47278,1.47309,25300000.0
2007-12-07 18:58:00,1.4733,1.47361,1.4733,1.47346,34700000.0
2007-12-07 18:59:00,1.47359,1.47361,1.47314,1.47355,32600000.0
2007-12-07 19:00:00,1.47364,1.47381,1.47334,1.47352,35400000.0
2007-12-07 19:01:00,1.47377,1.47377,1.47347,1.47364,34000000.0
2007-12-07 19:02:00,1.47349,1.47366,1.47349,1.47354,25600000.0
2007-12-07 19:03:00,1.47338,1.47355,1.47315,1.47335,28600000.0
2007-12-07 19:04:00,1.47326,1.47341,1.473,1.47325,36200000.0
2007-12-07 19:05:00,1.47312,1.47312,1.47271,1.47277,45600001.0
2007-12-07 19:06:00,1.47291,1.47291,1.47275,1.47287,30200000.0
2007-12-07 19:07:00,1.47281,1.47303,1.47258,1.47303,50100000.0
2007-12-07 19:08:00,1.47287,1.47317,1.47287,1.47303,37400000.0
2007-12-07 19:09:00,1.47307,1.47307,1.47292,1.47292,55300000.0
2007-12-07 19:10:00,1.47298,1.47298,1.47258,1.47258,73800000.0
2007-12-07 19:11:00,1.47283,1.47295,1.47269,1.4728,38500000.0
2007-12-07 19:12:00,1.47258,1.4732,1.47258,1.47314,23000000.0
2007-12-07 19:13:00,1.47302,1.47314,1.47297,1.47314,50400000.0
2007-12-07 19:14:00,1.47271,1.47273,1.47197,1.47197,46800000.0
2007-12-07 19:15:00,1.47197,1.47232,1.47188,1.47212,36500000.0
2007-12-07 19:16:00,1.47169,1.47198,1.47169,1.47182,33200000.0
2007-12-07 19:17:00,1.47178,1.47178,1.47133,1.47155,34200000.0
2007-12-07 19:18:00,1.47149,1.47167,1.47132,1.47167,35400000.0
2007-12-07 19:19:00,1.47177,1.47177,1.4709,1.47128,45000000.0
2007-12-07 19:20:00,1.47131,1.47151,1.47111,1.47151,29200000.0
2007-12-07 19:21:00,1.47127,1.47155,1.47127,1.47147,23200000.0
2007-12-07 19:22:00,1.47163,1.47184,1.4714,1.4716,33400001.0
2007-12-07 19:23:00,1.47138,1.47165,1.47117,1.4716,44000000.0
2007-12-07 19:24:00,1.47137,1.47146,1.4711,1.47146,54200001.0
2007-12-07 19:25:00,1.47157,1.47159,1.47138,1.4714,53600001.0
2007-12-07 19:26:00,1.4711,1.47131,1.47092,1.47114,21000000.0
2007-12-07 19:27:00,1.47122,1.47142,1.47096,1.47135,50700000.0
2007-12-07 19:28:00,1.47149,1.47167,1.47121,1.47154,68000001.0
2007-12-07 19:29:00,1.47143,1.47197,1.4714,1.47197,32800000.0
2007-12-07 19:30:00,1.47202,1.47202,1.4718,1.47182,41400000.0
2007-12-07 19:31:00,1.47199,1.47246,1.47199,1.47241,41600000.0
2007-12-07 19:32:00,1.47221,1.47221,1.4713,1.47134,41700000.0
2007-12-07 19:33:00,1.47119,1.47119,1.47064,1.47085,56800000.0
2007-12-07 19:34:00,1.47066,1.47092,1.47066,1.47087,24200000.0
2007-12-07 19:35:00,1.47096,1.4715,1.47092,1.47138,37200000.0
2007-12-07 19:36:00,1.47112,1.4713,1.47072,1.471,30400000.0
2007-12-07 19:37:00,1.47114,1.47123,1.4709,1.4709,29200000.0
2007-12-07 19:38:00,1.47089,1.47125,1.47086,1.47086,18200000.0
2007-12-07 19:39:00,1.47098,1.47105,1.47074,1.47105,42400000.0
2007-12-07 19:40:00,1.47104,1.47113,1.47087,1.47096,60500000.0
2007-12-07 19:41:00,1.47098,1.47128,1.47098,1.47117,36300000.0
2007-12-07 19:42:00,1.47109,1.47147,1.47109,1.47145,48800000.0
2007-12-07 19:43:00,1.4714,1.47163,1.47114,1.47142,37900000.0
2007-12-07 19:44:00,1.47141,1.4717,1.47134,1.4717,57600000.0
2007-12-07 19:45:00,1.47165,1.4717,1.47149,1.47154,46200001.0
2007-12-07 19:46:00,1.47154,1.47167,1.47118,1.47118,46200001.0
2007-12-07 19:47:00,1.47163,1.47186,1.47157,1.47186,42700000.0
2007-12-07 19:48:00,1.47187,1.47193,1.47178,1.47188,50100000.0
2007-12-07 19:49:00,1.47204,1.47211,1.47185,1.47211,40000000.0
2007-12-07 19:50:00,1.47221,1.47221,1.47194,1.47203,39600000.0
2007-12-07 19:51:00,1.47187,1.47189,1.47174,1.47188,55200000.0
2007-12-07 19:52:00,1.47205,1.47205,1.47163,1.47191,31300000.0
2007-12-07 19:53:00,1.47203,1.47214,1.47181,1.47196,48500000.0
2007-12-07 19:54:00,1.47201,1.47201,1.47097,1.47119,41800000.0
2007-12-07 19:55:00,1.47129,1.47141,1.47095,1.47096,24100000.0
2007-12-07 19:56:00,1.47104,1.47122,1.47099,1.47122,47200001.0
2007-12-07 19:57:00,1.47128,1.47169,1.4712,1.47169,37400000.0
2007-12-07 19:58:00,1.47153,1.47171,1.47153,1.47164,43800001.0
2007-12-07 19:59:00,1.47185,1.4721,1.47185,1.47194,33600000.0
2007-12-07 20:00:00,1.47198,1.4723,1.47167,1.47167,40000000.0
2007-12-07 20:01:00,1.47219,1.4723,1.47197,1.47208,57100000.0
2007-12-07 20:02:00,1.47229,1.47229,1.47209,1.47215,46700000.0
2007-12-07 20:03:00,1.47232,1.47232,1.47205,1.47225,28000000.0
2007-12-07 20:04:00,1.47224,1.47228,1.47191,1.47218,46400000.0
2007-12-07 20:05:00,1.47194,1.47209,1.47186,1.47187,25600000.0
2007-12-07 20:06:00,1.47202,1.47235,1.47189,1.47235,26100000.0
2007-12-07 20:07:00,1.47227,1.47252,1.47205,1.47248,24000000.0
2007-12-07 20:08:00,1.47254,1.47261,1.47224,1.47252,55900000.0
2007-12-07 20:09:00,1.47256,1.47268,1.47254,1.47268,43500000.0
2007-12-07 20:10:00,1.47242,1.47297,1.47242,1.47268,45200000.0
2007-12-07 20:11:00,1.4728,1.4728,1.47247,1.47259,37600000.0
2007-12-07 20:12:00,1.47291,1.47296,1.4725,1.47291,27000000.0
2007-12-07 20:13:00,1.47311,1.47311,1.47264,1.47272,51600001.0
2007-12-07 20:14:00,1.47271,1.47308,1.4722,1.47307,52800000.0
2007-12-07 20:15:00,1.47309,1.47309,1.47289,1.47305,36600000.0
2007-12-07 20:16:00,1.47306,1.47338,1.47289,1.4732,48400000.0
2007-12-07 20:17:00,1.47328,1.47358,1.47311,1.47341,46600001.0
2007-12-07 20:18:00,1.47363,1.47396,1.47363,1.47373,45100000.0
2007-12-07 20:19:00,1.47372,1.47395,1.47363,1.47374,41400000.0
2007-12-07 20:20:00,1.47381,1.47397,1.4737,1.4737,44600001.0
2007-12-07 20:21:00,1.47398,1.47424,1.47398,1.47407,31800000.0
2007-12-07 20:22:00,1.47416,1.4742,1.47408,1.47418,47000000.0
2007-12-07 20:23:00,1.47399,1.47405,1.47361,1.47372,56100000.0
2007-12-07 20:24:00,1.47381,1.47381,1.47345,1.47345,29200000.0
2007-12-07 20:25:00,1.47373,1.47402,1.4735,1.47393,38600000.0
2007-12-07 20:26:00,1.47374,1.47412,1.47374,1.47387,29200000.0
2007-12-07 20:27:00,1.47411,1.47411,1.47359,1.47369,51200000.0
2007-12-07 20:28:00,1.47412,1.47429,1.47392,1.47392,23400000.0
2007-12-07 20:29:00,1.47406,1.47419,1.47364,1.47407,49600000.0
2007-12-07 20:30:00,1.4739,1.4739,1.47369,1.47388,30600000.0
2007-12-07 20:31:00,1.47382,1.47392,1.47348,1.47371,33800000.0
2007-12-07 20:32:00,1.47363,1.47367,1.47272,1.47307,35200000.0
2007-12-07 20:33:00,1.47312,1.47312,1.47278,1.47282,41600001.0
2007-12-07 20:34:00,1.47295,1.47325,1.47284,1.47284,39000000.0
2007-12-07 20:35:00,1.47279,1.47296,1.47279,1.47295,54900000.0
2007-12-07 20:36:00,1.473,1.473,1.47274,1.47282,57000000.0
2007-12-07 20:37:00,1.47288,1.47302,1.47275,1.47286,44200001.0
2007-12-07 20:38:00,1.47282,1.47283,1.47258,1.47259,38500000.0
2007-12-07 20:39:00,1.4723,1.47247,1.47216,1.47224,38800000.0
2007-12-07 20:40:00,1.47227,1.47252,1.47227,1.4723,40000000.0
2007-12-07 20:41:00,1.47229,1.4724,1.47206,1.4724,51400000.0
2007-12-07 20:42:00,1.47227,1.47314,1.472,1.47314,36400000.0
2007-12-07 20:43:00,1.4735,1.47362,1.47324,1.47324,49200000.0
2007-12-07 20:44:00,1.47338,1.47338,1.47295,1.47295,56700000.0
2007-12-07 20:45:00,1.47277,1.47295,1.47262,1.47287,45700000.0
2007-12-07 20:46:00,1.47298,1.47298,1.47281,1.47294,33800000.0
2007-12-07 20:47:00,1.47267,1.47279,1.4724,1.47272,47500000.0
2007-12-07 20:48:00,1.47269,1.47301,1.47269,1.47289,62600001.0
2007-12-07 20:49:00,1.4728,1.47289,1.47278,1.47288,42600000.0
2007-12-07 20:50:00,1.47285,1.47302,1.47285,1.47302,55600000.0
2007-12-07 20:51:00,1.47286,1.47316,1.47286,1.47306,40000000.0
2007-12-07 20:52:00,1.47304,1.47317,1.47299,1.47309,30400000.0
2007-12-07 20:53:00,1.47312,1.47313,1.47283,1.47283,84700000.0
2007-12-07 20:54:00,1.4726,1.47295,1.4726,1.47282,65600000.0
2007-12-07 20:55:00,1.47287,1.47313,1.47276,1.47312,32000000.0
2007-12-07 20:56:00,1.47298,1.47298,1.47288,1.47294,29800000.0
2007-12-07 20:57:00,1.47287,1.47305,1.47281,1.47281,53000001.0
2007-12-07 20:58:00,1.47294,1.47301,1.4728,1.47289,41000000.0
2007-12-07 20:59:00,1.47265,1.47265,1.47168,1.47173,41800000.0
2007-12-07 21:00:00,1.47184,1.47214,1.47172,1.47204,36800000.0
2007-12-07 21:01:00,1.47173,1.47185,1.47137,1.47137,49300000.0
2007-12-07 21:02:00,1.47182,1.47201,1.47127,1.47173,41600000.0
2007-12-07 21:03:00,1.47157,1.47176,1.47156,1.47164,21000000.0
2007-12-07 21:04:00,1.47169,1.47172,1.47143,1.47155,32100000.0
2007-12-07 21:05:00,1.47113,1.47136,1.47079,1.47081,51800001.0
2007-12-07 21:06:00,1.47091,1.47115,1.47078,1.47115,41800001.0
2007-12-07 21:07:00,1.47133,1.47143,1.47112,1.47143,40700000.0
2007-12-07 21:08:00,1.47133,1.47134,1.47119,1.47127,32800000.0
2007-12-07 21:09:00,1.4714,1.4714,1.47113,1.47126,37400000.0
2007-12-07 21:10:00,1.47128,1.47149,1.4712,1.47136,32500000.0
2007-12-07 21:11:00,1.47143,1.47199,1.47132,1.47143,21400000.0
2007-12-07 21:12:00,1.47139,1.47165,1.47126,1.4715,25800000.0
2007-12-07 21:13:00,1.47133,1.47138,1.47124,1.47124,52000000.0
2007-12-07 21:14:00,1.47113,1.47148,1.47111,1.47125,49400000.0
2007-12-07 21:15:00,1.4714,1.47164,1.47137,1.47144,47900000.0
2007-12-07 21:16:00,1.47149,1.4717,1.47131,1.47169,32200000.0
2007-12-07 21:17:00,1.47151,1.47151,1.47109,1.47109,40600000.0
2007-12-07 21:18:00,1.47169,1.47169,1.4711,1.47141,33600000.0
2007-12-07 21:19:00,1.47142,1.47168,1.47142,1.4715,30400000.0
2007-12-07 21:20:00,1.47145,1.47156,1.47128,1.47128,63300001.0
2007-12-07 21:21:00,1.47123,1.47148,1.47123,1.47146,38000000.0
2007-12-07 21:22:00,1.47125,1.47175,1.47125,1.47139,41400000.0
2007-12-07 21:23:00,1.47132,1.47157,1.47111,1.47111,49100000.0
2007-12-07 21:24:00,1.47141,1.47181,1.47128,1.47153,57500000.0
2007-12-07 21:25:00,1.47164,1.47188,1.47142,1.47162,38100000.0
2007-12-07 21:26:00,1.47165,1.47179,1.47153,1.47153,22800000.0
2007-12-07 21:27:00,1.47168,1.4718,1.47156,1.47168,27600000.0
2007-12-07 21:28:00,1.47157,1.47169,1.47157,1.47163,30800000.0
2007-12-07 21:29:00,1.47152,1.47167,1.47143,1.47158,46200000.0
2007-12-07 21:30:00,1.47145,1.47164,1.47145,1.47152,34900000.0
2007-12-07 21:31:00,1.47166,1.47188,1.47151,1.47183,27100000.0
2007-12-07 21:32:00,1.47176,1.47176,1.47133,1.47136,34800000.0
2007-12-07 21:33:00,1.47144,1.47156,1.47129,1.47141,30000000.0
2007-12-07 21:34:00,1.47133,1.47144,1.4712,1.4714,24000000.0
2007-12-07 21:35:00,1.4714,1.47142,1.47111,1.47142,23400000.0
2007-12-07 21:36:00,1.47159,1.47174,1.47118,1.47165,43400000.0
2007-12-07 21:37:00,1.47164,1.47164,1.47146,1.4715,36400000.0
2007-12-07 21:38:00,1.47148,1.47159,1.47129,1.47159,32800000.0
2007-12-07 21:39:00,1.4715,1.47169,1.47143,1.47143,31700000.0
2007-12-07 21:40:00,1.47133,1.47206,1.47133,1.47206,23800000.0
2007-12-07 21:41:00,1.47216,1.47222,1.47189,1.47209,29200000.0
2007-12-07 21:42:00,1.47198,1.47198,1.47136,1.47136,35200000.0
2007-12-07 21:43:00,1.47152,1.47158,1.47125,1.47144,26200000.0
2007-12-07 21:44:00,1.47117,1.47128,1.471,1.47108,29200000.0
2007-12-07 21:45:00,1.47112,1.47126,1.47078,1.47125,58400000.0
2007-12-07 21:46:00,1.47127,1.47138,1.47102,1.47104,79900000.0
2007-12-07 21:47:00,1.47096,1.47125,1.47096,1.47105,25800000.0
2007-12-07 21:48:00,1.47095,1.47132,1.47095,1.47116,47000000.0
2007-12-07 21:49:00,1.47123,1.47131,1.47098,1.47123,25400000.0
2007-12-07 21:50:00,1.47125,1.47155,1.47125,1.47154,30600000.0
2007-12-07 21:51:00,1.47178,1.47196,1.47147,1.4716,57600000.0
2007-12-07 21:52:00,1.47144,1.47166,1.47135,1.47148,42200000.0
2007-12-07 21:53:00,1.47149,1.47162,1.47136,1.47136,43000000.0
2007-12-07 21:54:00,1.47129,1.47152,1.47119,1.47134,49400000.0
2007-12-07 21:55:00,1.47133,1.47141,1.4712,1.47141,56000000.0
2007-12-07 21:56:00,1.47133,1.47162,1.47128,1.47138,29600000.0
2007-12-07 21:57:00,1.47153,1.47171,1.47137,1.47159,30200000.0
2007-12-07 21:58:00,1.4713,1.47153,1.47118,1.47118,31100000.0
2007-12-07 21:59:00,1.47125,1.4714,1.47102,1.47124,46200000.0
2007-12-07 22:00:00,1.4716,1.47167,1.47147,1.4715,37800000.0
2007-12-07 22:01:00,1.47143,1.4717,1.47143,1.47148,30800000.0
2007-12-07 22:02:00,1.47159,1.47167,1.4713,1.4713,27200000.0
2007-12-07 22:03:00,1.47147,1.47153,1.4712,1.47153,41600000.0
2007-12-07 22:04:00,1.47131,1.47143,1.47096,1.47128,40000000.0
2007-12-07 22:05:00,1.47138,1.47142,1.47101,1.47142,44600000.0
2007-12-07 22:06:00,1.47127,1.47127,1.47077,1.47077,42000000.0
2007-12-07 22:07:00,1.47108,1.4712,1.47092,1.47105,36200000.0
2007-12-07 22:08:00,1.47079,1.47127,1.47079,1.47127,34200000.0
2007-12-07 22:09:00,1.47126,1.47126,1.47099,1.471,35200000.0
2007-12-07 22:10:00,1.47101,1.47123,1.47091,1.47123,47100000.0
2007-12-07 22:11:00,1.47135,1.47167,1.47135,1.4714,44600001.0
2007-12-07 22:12:00,1.47147,1.47147,1.47124,1.47138,59400001.0
2007-12-07 22:13:00,1.47137,1.47149,1.47137,1.47143,59499999.0
2007-12-07 22:14:00,1.47127,1.47151,1.47119,1.47123,37000000.0
2007-12-07 22:15:00,1.47142,1.47145,1.47116,1.47124,48800001.0
2007-12-07 22:16:00,1.47138,1.47151,1.47113,1.4712,39000000.0
2007-12-07 22:17:00,1.47146,1.47146,1.47117,1.47138,37400000.0
2007-12-07 22:18:00,1.47136,1.47136,1.47047,1.47084,43100000.0
2007-12-07 22:19:00,1.47081,1.47102,1.47078,1.47082,29500000.0
2007-12-07 22:20:00,1.47092,1.47108,1.47068,1.47075,48500000.0
2007-12-07 22:21:00,1.47066,1.47097,1.47057,1.47075,47400000.0
2007-12-07 22:22:00,1.47076,1.47079,1.47048,1.4706,47400000.0
2007-12-07 22:23:00,1.47055,1.47075,1.47046,1.47046,35400000.0
2007-12-07 22:24:00,1.47058,1.47066,1.47045,1.47063,31800000.0
2007-12-07 22:25:00,1.47047,1.47061,1.47045,1.47058,42200001.0
2007-12-07 22:26:00,1.47057,1.47161,1.47057,1.47161,37800000.0
2007-12-07 22:27:00,1.47132,1.47178,1.4713,1.47172,67100000.0
2007-12-07 22:28:00,1.47165,1.47184,1.4715,1.47157,52400000.0
2007-12-07 22:29:00,1.47164,1.47186,1.47157,1.4717,17000000.0
2007-12-07 22:30:00,1.47188,1.47196,1.47178,1.47183,39700000.0
2007-12-07 22:31:00,1.47213,1.47225,1.47158,1.47204,32400000.0
2007-12-07 22:32:00,1.47211,1.47223,1.4719,1.47197,31400000.0
2007-12-07 22:33:00,1.47188,1.47256,1.47188,1.47256,89000000.0
2007-12-07 22:34:00,1.47256,1.47263,1.47219,1.47226,39200000.0
2007-12-07 22:35:00,1.47229,1.47229,1.47195,1.47195,34000000.0
2007-12-07 22:36:00,1.47198,1.47203,1.47139,1.47139,45800000.0
2007-12-07 22:37:00,1.47201,1.47219,1.47195,1.47211,38200000.0
2007-12-07 22:38:00,1.47204,1.4722,1.47194,1.47208,29000000.0
2007-12-07 22:39:00,1.47198,1.47204,1.47179,1.47195,25600000.0
2007-12-07 22:40:00,1.47213,1.47223,1.47182,1.47182,37600000.0
2007-12-07 22:41:00,1.47206,1.47228,1.47206,1.47218,32600000.0
2007-12-07 22:42:00,1.47215,1.47228,1.47185,1.47185,25800000.0
2007-12-07 22:43:00,1.47198,1.47219,1.47198,1.47211,38000001.0
2007-12-07 22:44:00,1.4721,1.47246,1.472,1.47246,27800000.0
2007-12-07 22:45:00,1.47245,1.47245,1.47225,1.47245,25800000.0
2007-12-07 22:46:00,1.47236,1.47269,1.47236,1.47249,18600000.0
2007-12-07 22:47:00,1.47265,1.47267,1.47239,1.4724,38700000.0
2007-12-07 22:48:00,1.47227,1.47261,1.47215,1.47215,41200000.0
2007-12-07 22:49:00,1.472,1.47217,1.47176,1.47203,34300000.0
2007-12-07 22:50:00,1.47199,1.47266,1.47199,1.47223,43700000.0
2007-12-07 22:51:00,1.47213,1.47236,1.47212,1.47227,20000000.0
2007-12-07 22:52:00,1.47236,1.47239,1.47217,1.47239,39000000.0
2007-12-07 22:53:00,1.47248,1.47293,1.47248,1.47285,54200000.0
2007-12-07 22:54:00,1.47293,1.47299,1.47276,1.47276,25600000.0
2007-12-07 22:55:00,1.4728,1.4728,1.47232,1.47232,35400000.0
2007-12-07 22:56:00,1.4729,1.47292,1.47263,1.47292,42600001.0
2007-12-07 22:57:00,1.4728,1.4728,1.47235,1.47235,56200000.0
2007-12-07 22:58:00,1.47253,1.47258,1.47241,1.47241,29400000.0
2007-12-07 22:59:00,1.47262,1.47303,1.47253,1.47303,48700000.0
2007-12-07 23:00:00,1.47287,1.47287,1.47224,1.47224,40700000.0
2007-12-07 23:01:00,1.47227,1.47261,1.47214,1.47261,43800000.0
2007-12-07 23:02:00,1.47246,1.47257,1.47242,1.47242,26600000.0
2007-12-07 23:03:00,1.47249,1.47254,1.47225,1.47225,53699999.0
2007-12-07 23:04:00,1.47241,1.47308,1.47241,1.47308,31600000.0
2007-12-07 23:05:00,1.47298,1.47339,1.47267,1.47339,69800002.0
2007-12-07 23:06:00,1.47326,1.47326,1.47296,1.47317,40600000.0
2007-12-07 23:07:00,1.47301,1.47332,1.47301,1.47322,41200000.0
2007-12-07 23:08:00,1.47312,1.47312,1.47248,1.47253,31800000.0
2007-12-07 23:09:00,1.47265,1.4728,1.47252,1.47256,38100000.0
2007-12-07 23:10:00,1.47254,1.47275,1.47238,1.47253,43800000.0
2007-12-07 23:11:00,1.47273,1.47291,1.47268,1.47272,32100000.0
2007-12-07 23:12:00,1.47278,1.47278,1.47253,1.47265,35200000.0
2007-12-07 23:13:00,1.47183,1.47267,1.47183,1.47253,41400000.0
2007-12-07 23:14:00,1.4726,1.4727,1.47257,1.47266,23800000.0
2007-12-07 23:15:00,1.47245,1.47256,1.47182,1.47209,43000000.0
2007-12-07 23:16:00,1.47196,1.47202,1.47176,1.4719,32000000.0
2007-12-07 23:17:00,1.4717,1.4717,1.47137,1.47153,33000000.0
2007-12-07 23:18:00,1.47172,1.4718,1.47135,1.47161,46800000.0
2007-12-07 23:19:00,1.47159,1.472,1.47159,1.47189,49300000.0
2007-12-07 23:20:00,1.47194,1.47208,1.47158,1.47177,41800000.0
2007-12-07 23:21:00,1.47209,1.47232,1.47207,1.4722,34100000.0
2007-12-07 23:22:00,1.47228,1.47257,1.47213,1.47254,59900001.0
2007-12-07 23:23:00,1.47236,1.473,1.47234,1.47293,34800000.0
2007-12-07 23:24:00,1.47289,1.47327,1.47283,1.47323,34200000.0
2007-12-07 23:25:00,1.47342,1.47342,1.47296,1.47339,42800000.0
2007-12-07 23:26:00,1.47341,1.47341,1.47287,1.47301,48800001.0
2007-12-07 23:27:00,1.47277,1.4729,1.47268,1.47268,37600000.0
2007-12-07 23:28:00,1.47261,1.47273,1.47233,1.47233,41200000.0
2007-12-07 23:29:00,1.47262,1.47286,1.47233,1.47252,41400000.0
2007-12-07 23:30:00,1.4727,1.47278,1.47238,1.47278,45500000.0
2007-12-07 23:31:00,1.47288,1.47311,1.47279,1.47311,36300000.0
2007-12-07 23:32:00,1.47279,1.47316,1.47267,1.47267,26800000.0
2007-12-07 23:33:00,1.47247,1.4727,1.47237,1.4725,44600000.0
2007-12-07 23:34:00,1.47253,1.47314,1.47253,1.4728,50200000.0
2007-12-07 23:35:00,1.47257,1.47257,1.4721,1.4721,18000000.0
2007-12-07 23:36:00,1.472,1.47217,1.47176,1.472,33700000.0
2007-12-07 23:37:00,1.47196,1.47196,1.47168,1.47177,23200000.0
2007-12-07 23:38:00,1.47185,1.47197,1.47176,1.47197,50400000.0
2007-12-07 23:39:00,1.47186,1.47204,1.47176,1.47185,39600000.0
2007-12-07 23:40:00,1.47183,1.47189,1.47153,1.47173,22000000.0
2007-12-07 23:41:00,1.47168,1.47177,1.47128,1.47128,37200000.0
2007-12-07 23:42:00,1.47179,1.47179,1.47151,1.47171,23200000.0
2007-12-07 23:43:00,1.47173,1.47182,1.47122,1.47172,30800000.0
2007-12-07 23:44:00,1.47178,1.47187,1.47155,1.47169,24200000.0
2007-12-07 23:45:00,1.47161,1.47185,1.47142,1.4716,42000000.0
2007-12-07 23:46:00,1.47176,1.47176,1.47116,1.47163,26800000.0
2007-12-07 23:47:00,1.47164,1.47167,1.47143,1.47159,70600000.0
2007-12-07 23:48:00,1.47166,1.47184,1.47161,1.47165,31100000.0
2007-12-07 23:49:00,1.47171,1.47199,1.47155,1.47172,43300000.0
2007-12-07 23:50:00,1.47183,1.47184,1.47149,1.47168,23600000.0
2007-12-07 23:51:00,1.47195,1.47243,1.47195,1.47222,65800000.0
2007-12-07 23:52:00,1.47219,1.47225,1.4719,1.47222,30100000.0
2007-12-07 23:53:00,1.4724,1.4724,1.47205,1.4723,30200000.0
2007-12-07 23:54:00,1.47233,1.47237,1.47176,1.47176,37800000.0
2007-12-07 23:55:00,1.47234,1.4725,1.47223,1.47223,24500000.0
2007-12-07 23:56:00,1.47243,1.47265,1.47223,1.4724,35400000.0
2007-12-07 23:57:00,1.47254,1.47262,1.4724,1.47257,41400001.0
2007-12-07 23:58:00,1.47229,1.47255,1.47206,1.47241,24400000.0
2007-12-07 23:59:00,1.47234,1.47257,1.47218,1.4723,49600000.0
2007-12-10 00:00:00,1.47116,1.47132,1.47086,1.47099,36500000.0
2007-12-10 00:01:00,1.47096,1.4716,1.47096,1.4716,43100000.0
2007-12-10 00:02:00,1.47175,1.47175,1.47106,1.47106,46600000.0
2007-12-10 00:03:00,1.47109,1.47153,1.47109,1.47137,33400000.0
2007-12-10 00:04:00,1.47128,1.4715,1.47125,1.4715,30400000.0
2007-12-10 00:05:00,1.47105,1.47135,1.47083,1.47128,31000000.0
2007-12-10 00:06:00,1.47111,1.47135,1.47109,1.4712,30300000.0
2007-12-10 00:07:00,1.47127,1.47156,1.47087,1.47087,30700000.0
2007-12-10 00:08:00,1.47135,1.47145,1.471,1.47145,40000000.0
2007-12-10 00:09:00,1.4714,1.47157,1.47109,1.4712,43000000.0
2007-12-10 00:10:00,1.47154,1.47154,1.47136,1.47144,37000000.0
2007-12-10 00:11:00,1.47122,1.47122,1.47097,1.47097,45000000.0
2007-12-10 00:12:00,1.47153,1.47166,1.47112,1.47112,27800000.0
2007-12-10 00:13:00,1.47238,1.47238,1.47136,1.47136,48800000.0
2007-12-10 00:14:00,1.47105,1.4713,1.47096,1.4713,28600000.0
2007-12-10 00:15:00,1.471,1.47119,1.47097,1.47097,34600000.0
2007-12-10 00:16:00,1.47133,1.47133,1.47115,1.47133,35200000.0
2007-12-10 00:17:00,1.47147,1.47166,1.47135,1.47158,42200000.0
2007-12-10 00:18:00,1.47164,1.47164,1.47136,1.47136,24200000.0
2007-12-10 00:19:00,1.47139,1.47142,1.4713,1.47138,43100000.0
2007-12-10 00:20:00,1.47142,1.47142,1.47089,1.47123,46800000.0
2007-12-10 00:21:00,1.47122,1.47126,1.47106,1.47125,36900000.0
2007-12-10 00:22:00,1.47128,1.47135,1.47115,1.47115,20800000.0
2007-12-10 00:23:00,1.47103,1.47111,1.47053,1.47076,34200000.0
2007-12-10 00:24:00,1.47098,1.47105,1.47083,1.471,50600000.0
2007-12-10 00:25:00,1.471,1.47112,1.4708,1.47102,40300000.0
2007-12-10 00:26:00,1.47103,1.47103,1.47084,1.47103,38500000.0
2007-12-10 00:27:00,1.47104,1.4711,1.47095,1.47095,30600000.0
2007-12-10 00:28:00,1.47109,1.47122,1.47097,1.47112,52000000.0
2007-12-10 00:29:00,1.47105,1.47118,1.47094,1.47097,35400000.0
2007-12-10 00:30:00,1.47074,1.4716,1.47074,1.47117,38000000.0
2007-12-10 00:31:00,1.47102,1.47102,1.47089,1.47102,34000000.0
2007-12-10 00:32:00,1.47103,1.47133,1.47092,1.47108,43800000.0
2007-12-10 00:33:00,1.47139,1.47147,1.4712,1.47134,30800000.0
2007-12-10 00:34:00,1.47133,1.47133,1.47096,1.47096,29200000.0
2007-12-10 00:35:00,1.47139,1.47144,1.47117,1.47144,46100000.0
2007-12-10 00:36:00,1.47145,1.47145,1.4713,1.47138,38100000.0
2007-12-10 00:37:00,1.47143,1.47143,1.47122,1.4713,35600000.0
2007-12-10 00:38:00,1.47128,1.47135,1.47117,1.47123,71700000.0
2007-12-10 00:39:00,1.47123,1.47138,1.47113,1.47138,46100000.0
2007-12-10 00:40:00,1.47126,1.47142,1.47113,1.47142,22600000.0
2007-12-10 00:41:00,1.47127,1.47131,1.471,1.47122,39700000.0
2007-12-10 00:42:00,1.47123,1.4713,1.47105,1.47105,22400000.0
2007-12-10 00:43:00,1.47084,1.47116,1.4706,1.47116,28200000.0
2007-12-10 00:44:00,1.4712,1.47128,1.47109,1.47128,57100001.0
2007-12-10 00:45:00,1.47135,1.47135,1.47107,1.47118,59800000.0
2007-12-10 00:46:00,1.47118,1.4714,1.47105,1.4714,22600000.0
2007-12-10 00:47:00,1.47099,1.47121,1.47099,1.47111,35200000.0
2007-12-10 00:48:00,1.47093,1.47128,1.47093,1.47111,19800000.0
2007-12-10 00:49:00,1.47132,1.47132,1.47104,1.47129,75400000.0
2007-12-10 00:50:00,1.47118,1.47134,1.47087,1.47126,33400000.0
2007-12-10 00:51:00,1.47109,1.47143,1.47092,1.47143,39300000.0
2007-12-10 00:52:00,1.47116,1.47138,1.47112,1.47125,42400000.0
2007-12-10 00:53:00,1.47097,1.4711,1.47077,1.47108,37600000.0
2007-12-10 00:54:00,1.47073,1.4711,1.47073,1.4711,26500000.0
2007-12-10 00:55:00,1.4706,1.47108,1.4706,1.47108,43500000.0
2007-12-10 00:56:00,1.47109,1.4712,1.47085,1.4712,46900000.0
2007-12-10 00:57:00,1.47124,1.47127,1.47093,1.47093,31000000.0
2007-12-10 00:58:00,1.47118,1.47119,1.47096,1.47114,30300000.0
2007-12-10 00:59:00,1.47128,1.47132,1.47111,1.47132,32200000.0
2007-12-10 01:00:00,1.4713,1.47138,1.47115,1.4712,22600000.0
2007-12-10 01:01:00,1.47098,1.47125,1.47091,1.47125,25200000.0
2007-12-10 01:02:00,1.47133,1.47146,1.47096,1.47096,29800000.0
2007-12-10 01:03:00,1.47144,1.47151,1.47115,1.47142,39800000.0
2007-12-10 01:04:00,1.47131,1.47146,1.47128,1.47139,39700000.0
2007-12-10 01:05:00,1.47146,1.47155,1.47135,1.47135,61200001.0
2007-12-10 01:06:00,1.47134,1.47134,1.47106,1.47129,49400000.0
2007-12-10 01:07:00,1.47143,1.47143,1.47101,1.47113,30600000.0
2007-12-10 01:08:00,1.47114,1.47131,1.47086,1.47086,31600000.0
2007-12-10 01:09:00,1.47113,1.47124,1.47103,1.4712,32800000.0
2007-12-10 01:10:00,1.47113,1.47141,1.47104,1.4712,27000000.0
2007-12-10 01:11:00,1.4711,1.47143,1.4711,1.47143,33000000.0
2007-12-10 01:12:00,1.47133,1.47161,1.47106,1.47152,30000000.0
2007-12-10 01:13:00,1.47155,1.47168,1.47127,1.47168,50100000.0
2007-12-10 01:14:00,1.47145,1.47156,1.47127,1.47145,29400000.0
2007-12-10 01:15:00,1.4715,1.47156,1.47124,1.47153,27900000.0
2007-12-10 01:16:00,1.47148,1.47179,1.47139,1.47151,52700000.0
2007-12-10 01:17:00,1.47164,1.47173,1.47147,1.47153,35400000.0
2007-12-10 01:18:00,1.47165,1.47169,1.47118,1.47164,39500000.0
2007-12-10 01:19:00,1.47169,1.47198,1.47167,1.4718,35400000.0
2007-12-10 01:20:00,1.47192,1.47196,1.47133,1.47191,86100000.0
2007-12-10 01:21:00,1.47165,1.47193,1.47165,1.47186,52200000.0
2007-12-10 01:22:00,1.47185,1.47194,1.47157,1.47186,45400000.0
2007-12-10 01:23:00,1.47181,1.47184,1.47156,1.47156,41000000.0
2007-12-10 01:24:00,1.47203,1.47206,1.47189,1.47206,35400000.0
2007-12-10 01:25:00,1.47198,1.47211,1.47171,1.47198,46400000.0
2007-12-10 01:26:00,1.47184,1.47217,1.47177,1.47217,30600000.0
2007-12-10 01:27:00,1.47219,1.47237,1.47209,1.47237,26400000.0
2007-12-10 01:28:00,1.47228,1.47247,1.47199,1.47209,35000000.0
2007-12-10 01:29:00,1.47224,1.47236,1.47199,1.472,24800000.0
2007-12-10 01:30:00,1.47216,1.47222,1.47188,1.47195,50400001.0
2007-12-10 01:31:00,1.47167,1.47191,1.47154,1.47187,32800000.0
2007-12-10 01:32:00,1.47182,1.47228,1.47182,1.47201,23200000.0
2007-12-10 01:33:00,1.47205,1.47244,1.47205,1.47242,23200000.0
2007-12-10 01:34:00,1.47238,1.47258,1.47207,1.47258,33400000.0
2007-12-10 01:35:00,1.4727,1.4728,1.47247,1.47247,82900000.0
2007-12-10 01:36:00,1.47302,1.47337,1.47302,1.4732,42800000.0
2007-12-10 01:37:00,1.47335,1.4735,1.47319,1.47348,28200000.0
2007-12-10 01:38:00,1.47358,1.47359,1.47335,1.47348,20600000.0
2007-12-10 01:39:00,1.47362,1.47399,1.47353,1.47383,67300001.0
2007-12-10 01:40:00,1.4739,1.474,1.47384,1.47386,23200000.0
2007-12-10 01:41:00,1.47391,1.47404,1.47367,1.47383,67000000.0
2007-12-10 01:42:00,1.47393,1.47414,1.47377,1.47404,32800000.0
2007-12-10 01:43:00,1.47406,1.47416,1.47385,1.47416,40600000.0
2007-12-10 01:44:00,1.47419,1.47423,1.47383,1.47405,28000000.0
2007-12-10 01:45:00,1.47404,1.47423,1.47397,1.47406,53400000.0
2007-12-10 01:46:00,1.47402,1.47416,1.47391,1.47402,39000000.0
2007-12-10 01:47:00,1.47413,1.47438,1.47409,1.47416,36300000.0
2007-12-10 01:48:00,1.47423,1.47439,1.47394,1.47394,30600000.0
2007-12-10 01:49:00,1.47389,1.47412,1.47356,1.47395,23200000.0
2007-12-10 01:50:00,1.47382,1.47399,1.47351,1.47399,38400000.0
2007-12-10 01:51:00,1.47374,1.47377,1.47361,1.47368,33200000.0
2007-12-10 01:52:00,1.47376,1.47376,1.47345,1.47345,38000000.0
2007-12-10 01:53:00,1.4734,1.47354,1.47284,1.47284,38900000.0
2007-12-10 01:54:00,1.47276,1.47339,1.47276,1.47305,31400000.0
2007-12-10 01:55:00,1.47309,1.47331,1.47299,1.47299,43400000.0
2007-12-10 01:56:00,1.47316,1.47363,1.47314,1.47337,20600000.0
2007-12-10 01:57:00,1.47365,1.47366,1.47333,1.47333,25600000.0
2007-12-10 01:58:00,1.47328,1.47328,1.47271,1.47292,28200000.0
2007-12-10 01:59:00,1.47329,1.47339,1.47317,1.47324,50500000.0
2007-12-10 02:00:00,1.47322,1.47362,1.4732,1.47338,41000000.0
2007-12-10 02:01:00,1.4731,1.47328,1.47304,1.47304,74300000.0
2007-12-10 02:02:00,1.4729,1.47352,1.4729,1.47329,91700000.0
2007-12-10 02:03:00,1.47334,1.47358,1.47334,1.47351,79900000.0
2007-12-10 02:04:00,1.47354,1.47355,1.47341,1.47341,69500000.0
2007-12-10 02:05:00,1.47337,1.4735,1.47336,1.4734,56000000.0
2007-12-10 02:06:00,1.47356,1.47369,1.4733,1.47369,56700000.0
2007-12-10 02:07:00,1.4736,1.4736,1.47274,1.47347,189900000.0
2007-12-10 02:08:00,1.47358,1.47366,1.47356,1.47357,44400000.0
2007-12-10 02:09:00,1.47362,1.47362,1.47315,1.4734,197900001.0
2007-12-10 02:10:00,1.47328,1.47359,1.47322,1.47326,101000000.0
2007-12-10 02:11:00,1.47325,1.47332,1.47325,1.4733,46600000.0
2007-12-10 02:12:00,1.4733,1.47349,1.47329,1.47349,53000000.0
2007-12-10 02:13:00,1.47338,1.47347,1.47338,1.47347,32600000.0
2007-12-10 02:14:00,1.47367,1.47399,1.47345,1.47352,136599999.0
2007-12-10 02:15:00,1.4734,1.4734,1.47313,1.47319,235800000.0
2007-12-10 02:16:00,1.47347,1.47388,1.47347,1.47349,29200000.0
2007-12-10 02:17:00,1.47379,1.47433,1.47359,1.47381,195700000.0
2007-12-10 02:18:00,1.47355,1.47359,1.47296,1.47338,22000000.0
2007-12-10 02:19:00,1.47358,1.47377,1.4732,1.4732,38600000.0
2007-12-10 02:20:00,1.47329,1.47356,1.47329,1.47356,27800001.0
2007-12-10 02:21:00,1.47346,1.47369,1.47344,1.47355,54600000.0
2007-12-10 02:22:00,1.47324,1.4733,1.47315,1.4733,28400000.0
2007-12-10 02:23:00,1.47371,1.47371,1.47347,1.47347,41100000.0
2007-12-10 02:24:00,1.47343,1.47379,1.47343,1.47379,40100000.0
2007-12-10 02:25:00,1.47377,1.47381,1.47342,1.47348,96700001.0
2007-12-10 02:26:00,1.47367,1.47397,1.47339,1.47372,78600000.0
2007-12-10 02:27:00,1.47351,1.47354,1.47323,1.47326,50600000.0
2007-12-10 02:28:00,1.47333,1.47333,1.47314,1.47314,45400000.0
2007-12-10 02:29:00,1.47326,1.47326,1.47289,1.47315,50000000.0
2007-12-10 02:30:00,1.47324,1.47345,1.47317,1.47317,51400000.0
2007-12-10 02:31:00,1.47319,1.47329,1.47298,1.47315,75200001.0
2007-12-10 02:32:00,1.4735,1.4738,1.47346,1.4738,30800000.0
2007-12-10 02:33:00,1.47356,1.47365,1.47341,1.47361,200300001.0
2007-12-10 02:34:00,1.47381,1.47381,1.47375,1.47375,4400000.0
2007-12-10 02:35:00,1.4738,1.47383,1.47335,1.47347,82800000.0
2007-12-10 02:36:00,1.47379,1.47381,1.4735,1.47369,42000000.0
2007-12-10 02:37:00,1.47357,1.47368,1.47356,1.47357,112700000.0
2007-12-10 02:38:00,1.47355,1.47369,1.47355,1.47367,35000000.0
2007-12-10 02:39:00,1.4737,1.47371,1.47333,1.47358,35400000.0
2007-12-10 02:40:00,1.47376,1.47396,1.47376,1.47396,4400000.0
2007-12-10 02:41:00,1.47387,1.47392,1.47366,1.47366,31500000.0
2007-12-10 02:42:00,1.47386,1.47424,1.47386,1.47408,27600000.0
2007-12-10 02:43:00,1.47399,1.47416,1.47375,1.47416,46800001.0
2007-12-10 02:44:00,1.47417,1.47476,1.47417,1.47468,33000000.0
2007-12-10 02:45:00,1.47433,1.47433,1.47377,1.47411,35400000.0
2007-12-10 02:46:00,1.47407,1.47428,1.47386,1.47406,146800001.0
2007-12-10 02:47:00,1.47416,1.47471,1.47385,1.47454,213200000.0
2007-12-10 02:48:00,1.47441,1.47455,1.4743,1.47437,131300000.0
2007-12-10 02:49:00,1.47422,1.47435,1.47369,1.4737,78600000.0
2007-12-10 02:50:00,1.47393,1.47501,1.47382,1.47501,100600000.0
2007-12-10 02:51:00,1.47461,1.47478,1.47433,1.47433,67800000.0
2007-12-10 02:52:00,1.47438,1.47465,1.47438,1.47461,50200000.0
2007-12-10 02:53:00,1.47461,1.47493,1.47461,1.47489,21100000.0
2007-12-10 02:54:00,1.4752,1.47553,1.47484,1.4749,41800001.0
2007-12-10 02:55:00,1.47466,1.47517,1.47428,1.47517,33400000.0
2007-12-10 02:56:00,1.47505,1.47505,1.47493,1.47496,66200000.0
2007-12-10 02:57:00,1.47506,1.47507,1.47481,1.47484,59800000.0
2007-12-10 02:58:00,1.47476,1.47492,1.47464,1.47492,57800000.0
2007-12-10 02:59:00,1.47501,1.47507,1.47489,1.47504,65800000.0
2007-12-10 03:00:00,1.47512,1.47528,1.475,1.47504,134600001.0
2007-12-10 03:01:00,1.47508,1.4751,1.47489,1.47506,41600000.0
2007-12-10 03:02:00,1.47504,1.47508,1.47497,1.47508,41600000.0
2007-12-10 03:03:00,1.47495,1.47495,1.47437,1.47468,86200001.0
2007-12-10 03:04:00,1.47467,1.47511,1.47454,1.47511,44600000.0
2007-12-10 03:05:00,1.47475,1.47475,1.47436,1.47456,43400000.0
2007-12-10 03:06:00,1.47465,1.47499,1.47465,1.47499,56000000.0
2007-12-10 03:07:00,1.47507,1.47592,1.47507,1.47584,90600001.0
2007-12-10 03:08:00,1.47585,1.47596,1.47542,1.47542,55800000.0
2007-12-10 03:09:00,1.47562,1.47582,1.47511,1.47539,21800000.0
2007-12-10 03:10:00,1.47495,1.47586,1.47495,1.47586,16000000.0
2007-12-10 03:11:00,1.47554,1.47554,1.47545,1.47552,41200000.0
2007-12-10 03:12:00,1.47555,1.47587,1.47549,1.47575,38800000.0
2007-12-10 03:13:00,1.47551,1.47599,1.47551,1.47585,50400000.0
2007-12-10 03:14:00,1.47566,1.47601,1.47545,1.47588,48400000.0
2007-12-10 03:15:00,1.47552,1.47578,1.47535,1.47575,28200000.0
2007-12-10 03:16:00,1.47571,1.47584,1.47544,1.47581,32400000.0
2007-12-10 03:17:00,1.47577,1.47581,1.47539,1.47581,33000000.0
2007-12-10 03:18:00,1.4755,1.4755,1.4751,1.4754,33900000.0
2007-12-10 03:19:00,1.47529,1.47541,1.47471,1.47497,22400000.0
2007-12-10 03:20:00,1.47509,1.47572,1.47509,1.47555,44400000.0
2007-12-10 03:21:00,1.4754,1.4754,1.4751,1.47519,28200000.0
2007-12-10 03:22:00,1.47521,1.47528,1.47511,1.47517,52600000.0
2007-12-10 03:23:00,1.4751,1.47521,1.47509,1.47514,64200000.0
2007-12-10 03:24:00,1.4752,1.47528,1.47512,1.47513,74400000.0
2007-12-10 03:25:00,1.47561,1.47561,1.47516,1.47516,24600000.0
2007-12-10 03:26:00,1.47498,1.4752,1.47498,1.475,116000000.0
2007-12-10 03:27:00,1.475,1.4752,1.475,1.47514,112400000.0
2007-12-10 03:28:00,1.47518,1.47518,1.47504,1.47504,30000000.0
2007-12-10 03:29:00,1.47505,1.47505,1.47496,1.47503,33800000.0
2007-12-10 03:30:00,1.47507,1.47526,1.47494,1.47526,56300000.0
2007-12-10 03:31:00,1.47523,1.4756,1.47523,1.4754,21700000.0
2007-12-10 03:32:00,1.4753,1.47557,1.47529,1.47538,32600000.0
2007-12-10 03:33:00,1.47498,1.47505,1.4744,1.47461,34400000.0
2007-12-10 03:34:00,1.47459,1.47491,1.4744,1.47459,26100000.0
2007-12-10 03:35:00,1.47453,1.47453,1.474,1.47417,73700000.0
2007-12-10 03:36:00,1.47432,1.47476,1.47418,1.47471,37300000.0
2007-12-10 03:37:00,1.47457,1.47457,1.47406,1.47443,38000000.0
2007-12-10 03:38:00,1.47452,1.47457,1.47444,1.47449,40200000.0
2007-12-10 03:39:00,1.47421,1.47432,1.47417,1.47431,58100000.0
2007-12-10 03:40:00,1.47442,1.47492,1.47442,1.47474,124400001.0
2007-12-10 03:41:00,1.47469,1.47472,1.47459,1.47469,62000000.0
2007-12-10 03:42:00,1.47477,1.47479,1.47466,1.47478,78600001.0
2007-12-10 03:43:00,1.47486,1.47486,1.47465,1.47467,45900000.0
2007-12-10 03:44:00,1.47464,1.47479,1.47445,1.47473,27000000.0
2007-12-10 03:45:00,1.47467,1.47467,1.47436,1.47462,35000001.0
2007-12-10 03:46:00,1.47431,1.47434,1.47414,1.47423,63400000.0
2007-12-10 03:47:00,1.47425,1.47441,1.47425,1.47426,46900000.0
2007-12-10 03:48:00,1.47461,1.47472,1.47443,1.47472,23600000.0
2007-12-10 03:49:00,1.4747,1.4747,1.4742,1.47431,41000000.0
2007-12-10 03:50:00,1.47459,1.47461,1.47427,1.47427,102900000.0
2007-12-10 03:51:00,1.47448,1.47456,1.47438,1.47456,39600000.0
2007-12-10 03:52:00,1.47439,1.47443,1.47416,1.47416,129100000.0
2007-12-10 03:53:00,1.47397,1.47416,1.47388,1.4741,63500000.0
2007-12-10 03:54:00,1.47412,1.47419,1.4741,1.4741,24600000.0
2007-12-10 03:55:00,1.47414,1.47426,1.47402,1.47426,130600000.0
2007-12-10 03:56:00,1.47409,1.47424,1.474,1.47405,221000000.0
2007-12-10 03:57:00,1.47402,1.4742,1.474,1.47412,137000000.0
2007-12-10 03:58:00,1.47405,1.47466,1.47396,1.47401,252300001.0
2007-12-10 03:59:00,1.47429,1.47451,1.47419,1.47427,170100001.0
2007-12-10 04:00:00,1.4742,1.47426,1.47412,1.4742,72600000.0
2007-12-10 04:01:00,1.4741,1.4741,1.47353,1.47388,150800001.0
2007-12-10 04:02:00,1.47373,1.47378,1.47317,1.47317,105600000.0
2007-12-10 04:03:00,1.47332,1.47352,1.47303,1.47322,109300000.0
2007-12-10 04:04:00,1.47324,1.47331,1.47295,1.47302,123600000.0
2007-12-10 04:05:00,1.47315,1.47374,1.47312,1.47348,180500000.0
2007-12-10 04:06:00,1.47307,1.47367,1.47307,1.47327,116500000.0
2007-12-10 04:07:00,1.47336,1.47347,1.47321,1.47325,143700000.0
2007-12-10 04:08:00,1.47327,1.47366,1.47323,1.47362,53000000.0
2007-12-10 04:09:00,1.47375,1.47388,1.47362,1.47376,35300000.0
2007-12-10 04:10:00,1.47367,1.4737,1.47337,1.47357,133199999.0
2007-12-10 04:11:00,1.47352,1.47395,1.47341,1.47357,35300000.0
2007-12-10 04:12:00,1.47325,1.47325,1.47304,1.47304,78300001.0
2007-12-10 04:13:00,1.47297,1.47316,1.47289,1.47299,59200000.0
2007-12-10 04:14:00,1.47298,1.4731,1.47294,1.47307,78400000.0
2007-12-10 04:15:00,1.47308,1.47339,1.47289,1.47289,68400000.0
2007-12-10 04:16:00,1.47292,1.47307,1.47266,1.47272,67100000.0
2007-12-10 04:17:00,1.47267,1.47267,1.47231,1.47233,34600000.0
2007-12-10 04:18:00,1.47225,1.47238,1.47214,1.47216,96200000.0
2007-12-10 04:19:00,1.47224,1.47236,1.47219,1.47227,67800000.0
2007-12-10 04:20:00,1.47226,1.47254,1.47224,1.47227,161200001.0
2007-12-10 04:21:00,1.47228,1.47241,1.47228,1.47231,34600000.0
2007-12-10 04:22:00,1.47274,1.47274,1.47213,1.47218,67100000.0
2007-12-10 04:23:00,1.47226,1.47236,1.47223,1.47224,33900000.0
2007-12-10 04:24:00,1.47238,1.47269,1.47238,1.47249,150500000.0
2007-12-10 04:25:00,1.47244,1.47283,1.47216,1.47259,191600000.0
2007-12-10 04:26:00,1.47278,1.47286,1.47266,1.47266,106000001.0
2007-12-10 04:27:00,1.47261,1.47285,1.47261,1.47285,34000000.0
2007-12-10 04:28:00,1.47282,1.47282,1.47266,1.47268,68600000.0
2007-12-10 04:29:00,1.47275,1.47332,1.47275,1.47305,65200000.0
2007-12-10 04:30:00,1.47265,1.47314,1.47264,1.47294,83000001.0
2007-12-10 04:31:00,1.47269,1.47299,1.47269,1.47299,20400000.0
2007-12-10 04:32:00,1.47312,1.47312,1.4729,1.47299,36500000.0
2007-12-10 04:33:00,1.47299,1.47299,1.47276,1.4729,42000000.0
2007-12-10 04:34:00,1.47294,1.473,1.47285,1.47285,38100000.0
2007-12-10 04:35:00,1.47263,1.47281,1.47256,1.47267,70200001.0
2007-12-10 04:36:00,1.47265,1.47315,1.47241,1.47287,191400002.0
2007-12-10 04:37:00,1.47274,1.47305,1.47253,1.47279,134500000.0
2007-12-10 04:38:00,1.47271,1.47271,1.47247,1.47247,53400000.0
2007-12-10 04:39:00,1.47229,1.47239,1.47218,1.47218,45200000.0
2007-12-10 04:40:00,1.47223,1.47243,1.47223,1.47243,45500000.0
2007-12-10 04:41:00,1.47227,1.47251,1.47227,1.47234,41200000.0
2007-12-10 04:42:00,1.47212,1.47232,1.4721,1.47229,68200000.0
2007-12-10 04:43:00,1.47222,1.47222,1.47212,1.47212,56700001.0
2007-12-10 04:44:00,1.4721,1.47272,1.4721,1.4727,63900000.0
2007-12-10 04:45:00,1.47268,1.47279,1.47235,1.4724,49800000.0
2007-12-10 04:46:00,1.47219,1.47247,1.47219,1.47238,61400000.0
2007-12-10 04:47:00,1.4724,1.4728,1.4724,1.47264,92400000.0
2007-12-10 04:48:00,1.47249,1.47279,1.47249,1.47279,54400000.0
2007-12-10 04:49:00,1.47277,1.4729,1.47253,1.47253,74600000.0
2007-12-10 04:50:00,1.47291,1.47291,1.47249,1.47252,37800000.0
2007-12-10 04:51:00,1.47225,1.47232,1.47225,1.4723,31700000.0
2007-12-10 04:52:00,1.47227,1.47268,1.47218,1.47263,53000000.0
2007-12-10 04:53:00,1.47268,1.47294,1.4726,1.47269,38800000.0
2007-12-10 04:54:00,1.47267,1.47275,1.47249,1.47249,40200000.0
2007-12-10 04:55:00,1.4728,1.47288,1.47249,1.47288,33800000.0
2007-12-10 04:56:00,1.47265,1.47282,1.47262,1.47262,44400000.0
2007-12-10 04:57:00,1.47242,1.47282,1.47242,1.47242,29800000.0
2007-12-10 04:58:00,1.47242,1.47255,1.47242,1.47251,28000000.0
2007-12-10 04:59:00,1.47252,1.47277,1.47252,1.47252,100000000.0
2007-12-10 05:00:00,1.47285,1.47291,1.47264,1.47276,36000001.0
2007-12-10 05:01:00,1.47261,1.47295,1.47261,1.4727,41800001.0
2007-12-10 05:02:00,1.47215,1.47258,1.47215,1.47258,24600000.0
2007-12-10 05:03:00,1.47267,1.47306,1.47267,1.47298,194300000.0
2007-12-10 05:04:00,1.47304,1.47309,1.47289,1.47289,184400000.0
2007-12-10 05:05:00,1.47289,1.47291,1.47258,1.47263,239600000.0
2007-12-10 05:06:00,1.47259,1.47265,1.47248,1.47261,153600000.0
2007-12-10 05:07:00,1.47285,1.47293,1.47259,1.47277,231700000.0
2007-12-10 05:08:00,1.47282,1.47287,1.47267,1.47269,297600000.0
2007-12-10 05:09:00,1.47265,1.47329,1.47259,1.47273,166900000.0
2007-12-10 05:10:00,1.47268,1.47276,1.47245,1.47267,235500001.0
2007-12-10 05:11:00,1.47252,1.47259,1.47236,1.47245,120900001.0
2007-12-10 05:12:00,1.4725,1.4725,1.47232,1.47232,145000001.0
2007-12-10 05:13:00,1.47236,1.47265,1.47233,1.47233,184800000.0
2007-12-10 05:14:00,1.47235,1.47253,1.47235,1.47245,249600000.0
2007-12-10 05:15:00,1.47247,1.47253,1.47238,1.4724,208000000.0
2007-12-10 05:16:00,1.47243,1.47251,1.4723,1.47235,224900000.0
2007-12-10 05:17:00,1.47258,1.47273,1.47244,1.47261,199700000.0
2007-12-10 05:18:00,1.47265,1.47275,1.47247,1.47262,234000000.0
2007-12-10 05:19:00,1.47249,1.47281,1.47241,1.47249,276500000.0
2007-12-10 05:20:00,1.47235,1.4726,1.47232,1.47248,297500002.0
2007-12-10 05:21:00,1.47244,1.4728,1.47242,1.47252,336400000.0
2007-12-10 05:22:00,1.47267,1.47305,1.47261,1.47305,224800002.0
2007-12-10 05:23:00,1.47291,1.47309,1.47291,1.47307,114500000.0
2007-12-10 05:24:00,1.47304,1.47306,1.47294,1.47304,161600000.0
2007-12-10 05:25:00,1.473,1.47337,1.47297,1.47306,199800000.0
2007-12-10 05:26:00,1.47309,1.47316,1.47307,1.47315,103400000.0
2007-12-10 05:27:00,1.47344,1.47374,1.47302,1.47351,201100000.0
2007-12-10 05:28:00,1.4735,1.47356,1.47322,1.47345,222700001.0
2007-12-10 05:29:00,1.47322,1.47372,1.47321,1.47351,261500001.0
2007-12-10 05:30:00,1.47347,1.47388,1.47343,1.47354,182600001.0
2007-12-10 05:31:00,1.47358,1.47376,1.47345,1.47356,71900000.0
2007-12-10 05:32:00,1.47355,1.4737,1.47349,1.47363,136100000.0
2007-12-10 05:33:00,1.47366,1.47375,1.47357,1.47358,185500000.0
2007-12-10 05:34:00,1.47353,1.47353,1.47287,1.47309,236100001.0
2007-12-10 05:35:00,1.47304,1.47338,1.47296,1.47298,273000001.0
2007-12-10 05:36:00,1.47294,1.47309,1.47293,1.47302,239600000.0
2007-12-10 05:37:00,1.47302,1.47313,1.47297,1.47302,248999999.0
2007-12-10 05:38:00,1.47309,1.47342,1.47309,1.47316,132000000.0
2007-12-10 05:39:00,1.47309,1.47325,1.47304,1.47305,173000000.0
2007-12-10 05:40:00,1.473,1.47331,1.47293,1.47293,226500001.0
2007-12-10 05:41:00,1.47308,1.47323,1.4729,1.47303,136400001.0
2007-12-10 05:42:00,1.47315,1.47315,1.47296,1.47306,202800000.0
2007-12-10 05:43:00,1.47293,1.47301,1.4729,1.47291,92800000.0
2007-12-10 05:44:00,1.47298,1.47319,1.47292,1.47299,156900001.0
2007-12-10 05:45:00,1.47302,1.47324,1.47295,1.47302,141600001.0
2007-12-10 05:46:00,1.47308,1.4732,1.47301,1.4731,200000002.0
2007-12-10 05:47:00,1.4731,1.47318,1.47298,1.47315,229100002.0
2007-12-10 05:48:00,1.47302,1.47321,1.47288,1.473,294800000.0
2007-12-10 05:49:00,1.47302,1.47332,1.47284,1.47284,184700000.0
2007-12-10 05:50:00,1.47281,1.47318,1.47281,1.47298,290800000.0
2007-12-10 05:51:00,1.47301,1.47309,1.47288,1.47291,155900001.0
2007-12-10 05:52:00,1.47288,1.47308,1.47281,1.47308,178200001.0
2007-12-10 05:53:00,1.47304,1.47316,1.47285,1.47285,114200000.0
2007-12-10 05:54:00,1.47292,1.47328,1.47289,1.47322,215900000.0
2007-12-10 05:55:00,1.47325,1.47337,1.47297,1.47304,198500000.0
2007-12-10 05:56:00,1.47305,1.4733,1.47296,1.47304,106700000.0
2007-12-10 05:57:00,1.4731,1.4732,1.47306,1.47317,187600001.0
2007-12-10 05:58:00,1.47305,1.47321,1.47299,1.47311,131300001.0
2007-12-10 05:59:00,1.47311,1.4732,1.473,1.47303,79100000.0
2007-12-10 06:00:00,1.4731,1.47329,1.47302,1.47328,198000000.0
2007-12-10 06:01:00,1.47331,1.47347,1.4732,1.4732,209000001.0
2007-12-10 06:02:00,1.47319,1.47341,1.47317,1.4733,284200001.0
2007-12-10 06:03:00,1.47316,1.47321,1.47306,1.47321,44200000.0
2007-12-10 06:04:00,1.47311,1.47313,1.47303,1.47308,194700000.0
2007-12-10 06:05:00,1.47304,1.47321,1.4729,1.473,410700002.0
2007-12-10 06:06:00,1.4731,1.47332,1.4731,1.47329,72500000.0
2007-12-10 06:07:00,1.47332,1.47348,1.47312,1.47318,314700001.0
2007-12-10 06:08:00,1.47318,1.47339,1.47314,1.47331,503800000.0
2007-12-10 06:09:00,1.47326,1.47367,1.47324,1.47335,369800000.0
2007-12-10 06:10:00,1.47339,1.47343,1.47322,1.47325,255500000.0
2007-12-10 06:11:00,1.47325,1.47339,1.47318,1.47336,427200001.0
2007-12-10 06:12:00,1.47334,1.47359,1.47332,1.47342,231900001.0
2007-12-10 06:13:00,1.4734,1.47367,1.47326,1.47349,384300000.0
2007-12-10 06:14:00,1.4736,1.47407,1.47349,1.47371,331400000.0
2007-12-10 06:15:00,1.47388,1.47401,1.47383,1.47396,162900001.0
2007-12-10 06:16:00,1.47374,1.4739,1.4737,1.47384,182700000.0
2007-12-10 06:17:00,1.47383,1.4742,1.47383,1.47391,167900000.0
2007-12-10 06:18:00,1.47404,1.47424,1.47391,1.47402,250000000.0
2007-12-10 06:19:00,1.47391,1.47417,1.47388,1.47417,159600000.0
2007-12-10 06:20:00,1.47411,1.4742,1.47397,1.47399,286700000.0
2007-12-10 06:21:00,1.47408,1.47423,1.47395,1.47416,264000001.0
2007-12-10 06:22:00,1.47416,1.47441,1.47406,1.47414,267400001.0
2007-12-10 06:23:00,1.47411,1.47418,1.47395,1.47415,302700001.0
2007-12-10 06:24:00,1.47411,1.47415,1.47394,1.47398,339400001.0
2007-12-10 06:25:00,1.47388,1.47407,1.47388,1.47407,252300000.0
2007-12-10 06:26:00,1.47402,1.47417,1.47396,1.47405,331600002.0
2007-12-10 06:27:00,1.47397,1.47407,1.47392,1.47404,429299999.0
2007-12-10 06:28:00,1.47404,1.47404,1.47374,1.47388,345500000.0
2007-12-10 06:29:00,1.47382,1.47403,1.47381,1.47388,87300000.0
2007-12-10 06:30:00,1.47383,1.47403,1.47381,1.47388,257500000.0
2007-12-10 06:31:00,1.47395,1.47434,1.47395,1.47433,116500000.0
2007-12-10 06:32:00,1.47427,1.47429,1.47419,1.4742,231300002.0
2007-12-10 06:33:00,1.47405,1.47415,1.47378,1.47401,233300000.0
2007-12-10 06:34:00,1.47417,1.47417,1.47386,1.47409,210500000.0
2007-12-10 06:35:00,1.47392,1.47419,1.4739,1.47398,108500000.0
2007-12-10 06:36:00,1.47398,1.47406,1.47398,1.47399,71100000.0
2007-12-10 06:37:00,1.47407,1.47416,1.47404,1.47413,273400002.0
2007-12-10 06:38:00,1.47408,1.47429,1.47399,1.474,107400000.0
2007-12-10 06:39:00,1.47401,1.47411,1.474,1.47408,49500000.0
2007-12-10 06:40:00,1.47395,1.4741,1.47358,1.47386,108400000.0
2007-12-10 06:41:00,1.47383,1.47396,1.47377,1.47393,207200001.0
2007-12-10 06:42:00,1.47403,1.47423,1.47389,1.47413,304400000.0
2007-12-10 06:43:00,1.47421,1.47425,1.47415,1.47419,139200001.0
2007-12-10 06:44:00,1.4741,1.4742,1.47398,1.47399,326300001.0
2007-12-10 06:45:00,1.47404,1.47404,1.47376,1.47397,259200000.0
2007-12-10 06:46:00,1.47391,1.47403,1.47387,1.47394,233000000.0
2007-12-10 06:47:00,1.47399,1.4743,1.47394,1.47409,237900000.0
2007-12-10 06:48:00,1.47433,1.47433,1.47401,1.4741,43000000.0
2007-12-10 06:49:00,1.47401,1.4742,1.47392,1.47398,262400000.0
2007-12-10 06:50:00,1.47412,1.47412,1.47384,1.47387,34400000.0
2007-12-10 06:51:00,1.47399,1.4743,1.47399,1.47407,237400000.0
2007-12-10 06:52:00,1.47419,1.47441,1.47419,1.47421,258800001.0
2007-12-10 06:53:00,1.47407,1.47427,1.4739,1.47407,236000000.0
2007-12-10 06:54:00,1.47427,1.47442,1.47411,1.47411,396600000.0
2007-12-10 06:55:00,1.47404,1.4742,1.47395,1.47412,356800003.0
2007-12-10 06:56:00,1.47425,1.47428,1.47408,1.47408,26200000.0
2007-12-10 06:57:00,1.47412,1.47416,1.47407,1.47408,77200000.0
2007-12-10 06:58:00,1.47377,1.47388,1.47367,1.47384,203600001.0
2007-12-10 06:59:00,1.47377,1.47407,1.47375,1.47383,306000000.0
2007-12-10 07:00:00,1.474,1.47404,1.47387,1.47387,115900000.0
2007-12-10 07:01:00,1.47387,1.47394,1.47375,1.47393,311900000.0
2007-12-10 07:02:00,1.47391,1.47407,1.47379,1.47384,413000001.0
2007-12-10 07:03:00,1.47387,1.474,1.47372,1.47381,128400000.0
2007-12-10 07:04:00,1.47381,1.47401,1.47379,1.47394,307600001.0
2007-12-10 07:05:00,1.47396,1.47396,1.47381,1.47385,125100000.0
2007-12-10 07:06:00,1.47389,1.47406,1.47379,1.4739,204600002.0
2007-12-10 07:07:00,1.4739,1.47396,1.47377,1.47394,242300000.0
2007-12-10 07:08:00,1.47405,1.47427,1.47398,1.47398,257600001.0
2007-12-10 07:09:00,1.47391,1.47406,1.47388,1.47391,224100000.0
2007-12-10 07:10:00,1.47396,1.47405,1.47387,1.47387,441800000.0
2007-12-10 07:11:00,1.4739,1.47426,1.4739,1.47401,374200000.0
2007-12-10 07:12:00,1.47397,1.47415,1.47391,1.47415,267400001.0
2007-12-10 07:13:00,1.47417,1.47417,1.47393,1.47399,276700002.0
2007-12-10 07:14:00,1.47386,1.47388,1.47363,1.47378,565400002.0
2007-12-10 07:15:00,1.47368,1.47405,1.4735,1.47394,238000000.0
2007-12-10 07:16:00,1.47391,1.47415,1.47391,1.47415,226800001.0
2007-12-10 07:17:00,1.47421,1.47422,1.47397,1.47399,278900000.0
2007-12-10 07:18:00,1.47408,1.47431,1.47403,1.47426,488700000.0
2007-12-10 07:19:00,1.4742,1.47436,1.47408,1.47428,293900000.0
2007-12-10 07:20:00,1.47431,1.47444,1.47416,1.47429,432500000.0
2007-12-10 07:21:00,1.47416,1.47426,1.47399,1.47422,207000000.0
2007-12-10 07:22:00,1.47419,1.47444,1.47416,1.4743,391899998.0
2007-12-10 07:23:00,1.47423,1.47429,1.47405,1.47422,499900003.0
2007-12-10 07:24:00,1.47411,1.47415,1.47388,1.47388,280600000.0
2007-12-10 07:25:00,1.47399,1.47406,1.47374,1.47406,377600000.0
2007-12-10 07:26:00,1.47405,1.47424,1.47388,1.47403,322600000.0
2007-12-10 07:27:00,1.47404,1.47422,1.47394,1.47422,148000001.0
2007-12-10 07:28:00,1.4743,1.47459,1.47414,1.47429,209900000.0
2007-12-10 07:29:00,1.47419,1.47422,1.47389,1.47397,240200000.0
2007-12-10 07:30:00,1.47402,1.47419,1.47398,1.4741,553800000.0
2007-12-10 07:31:00,1.47405,1.47428,1.47405,1.47419,280500001.0
2007-12-10 07:32:00,1.47386,1.4741,1.47377,1.474,487400003.0
2007-12-10 07:33:00,1.47388,1.4739,1.47365,1.47376,405000000.0
2007-12-10 07:34:00,1.47373,1.47391,1.47367,1.47388,273900001.0
2007-12-10 07:35:00,1.47391,1.47406,1.47388,1.47399,221200000.0
2007-12-10 07:36:00,1.47393,1.47403,1.47377,1.47385,378500000.0
2007-12-10 07:37:00,1.47383,1.47383,1.47347,1.47364,184300000.0
2007-12-10 07:38:00,1.47368,1.47368,1.47335,1.47357,16200000.0
2007-12-10 07:39:00,1.47352,1.47371,1.47333,1.47371,404100000.0
2007-12-10 07:40:00,1.47374,1.47391,1.4736,1.47378,332800000.0
2007-12-10 07:41:00,1.47375,1.47392,1.47338,1.47371,568700000.0
2007-12-10 07:42:00,1.47359,1.47368,1.47339,1.47354,326000002.0
2007-12-10 07:43:00,1.47329,1.47362,1.47321,1.47338,184200000.0
2007-12-10 07:44:00,1.47345,1.47371,1.47345,1.47354,395600000.0
2007-12-10 07:45:00,1.47369,1.47381,1.47359,1.47366,360600001.0
2007-12-10 07:46:00,1.47363,1.47383,1.47356,1.47375,368400002.0
2007-12-10 07:47:00,1.47385,1.47426,1.47374,1.47382,635500004.0
2007-12-10 07:48:00,1.4738,1.47401,1.47366,1.4737,678700001.0
2007-12-10 07:49:00,1.4737,1.47395,1.47362,1.47382,646400000.0
2007-12-10 07:50:00,1.47395,1.47408,1.47381,1.47392,620700002.0
2007-12-10 07:51:00,1.47377,1.47377,1.4734,1.47349,586800002.0
2007-12-10 07:52:00,1.47347,1.47381,1.47346,1.47347,446000003.0
2007-12-10 07:53:00,1.47344,1.47366,1.47323,1.4734,535100001.0
2007-12-10 07:54:00,1.47338,1.4735,1.47326,1.47331,370000000.0
2007-12-10 07:55:00,1.47338,1.47358,1.47334,1.47335,461000001.0
2007-12-10 07:56:00,1.47327,1.47346,1.47321,1.47335,696400001.0
2007-12-10 07:57:00,1.47341,1.4736,1.47327,1.47333,532900001.0
2007-12-10 07:58:00,1.47349,1.47374,1.47346,1.47356,654400000.0
2007-12-10 07:59:00,1.47349,1.47376,1.47349,1.47355,499900003.0
2007-12-10 08:00:00,1.47376,1.47388,1.47361,1.47375,389900000.0
2007-12-10 08:01:00,1.47363,1.47398,1.47345,1.47369,484800001.0
2007-12-10 08:02:00,1.47369,1.47392,1.47367,1.47379,246700002.0
2007-12-10 08:03:00,1.47379,1.47405,1.47368,1.4738,483200001.0
2007-12-10 08:04:00,1.47389,1.47409,1.47388,1.47403,381600000.0
2007-12-10 08:05:00,1.474,1.47419,1.474,1.47416,316500001.0
2007-12-10 08:06:00,1.47416,1.47424,1.4738,1.47394,803499999.0
2007-12-10 08:07:00,1.47382,1.47391,1.4736,1.47374,486900000.0
2007-12-10 08:08:00,1.47383,1.47383,1.47351,1.47352,382800000.0
2007-12-10 08:09:00,1.47359,1.47395,1.47355,1.47373,470000000.0
2007-12-10 08:10:00,1.47378,1.47422,1.47378,1.47414,552900001.0
2007-12-10 08:11:00,1.47425,1.47425,1.47375,1.47385,248300001.0
2007-12-10 08:12:00,1.47396,1.47406,1.47367,1.47398,400600000.0
2007-12-10 08:13:00,1.474,1.47404,1.47383,1.47404,240900000.0
2007-12-10 08:14:00,1.47401,1.4741,1.47388,1.47388,87700000.0
2007-12-10 08:15:00,1.47387,1.47409,1.47387,1.47399,244800000.0
2007-12-10 08:16:00,1.474,1.47417,1.47396,1.47406,286500000.0
2007-12-10 08:17:00,1.4741,1.47411,1.47382,1.47392,302100002.0
2007-12-10 08:18:00,1.47391,1.47432,1.47391,1.47427,214200000.0
2007-12-10 08:19:00,1.47441,1.47452,1.47429,1.47449,313600000.0
2007-12-10 08:20:00,1.47447,1.4745,1.47431,1.47433,365900004.0
2007-12-10 08:21:00,1.47433,1.47463,1.47421,1.47428,524800004.0
2007-12-10 08:22:00,1.47427,1.47443,1.47421,1.47425,346300000.0
2007-12-10 08:23:00,1.47418,1.4743,1.47408,1.4741,262000001.0
2007-12-10 08:24:00,1.47413,1.47443,1.47403,1.47428,392900000.0
2007-12-10 08:25:00,1.47437,1.47461,1.47434,1.47441,595400001.0
2007-12-10 08:26:00,1.47447,1.4747,1.47441,1.4747,333600000.0
2007-12-10 08:27:00,1.47447,1.47447,1.47385,1.47411,424100001.0
2007-12-10 08:28:00,1.47406,1.47421,1.47394,1.47408,548100002.0
2007-12-10 08:29:00,1.47401,1.47413,1.47383,1.47385,388800001.0
2007-12-10 08:30:00,1.4738,1.47405,1.47376,1.4739,441900000.0
2007-12-10 08:31:00,1.47391,1.47409,1.47378,1.47388,290899998.0
2007-12-10 08:32:00,1.47385,1.47399,1.47366,1.47384,287300001.0
2007-12-10 08:33:00,1.47397,1.47397,1.47376,1.47378,206200000.0
2007-12-10 08:34:00,1.47368,1.47368,1.47336,1.47343,604400002.0
2007-12-10 08:35:00,1.47359,1.47382,1.47357,1.47377,455300001.0
2007-12-10 08:36:00,1.47376,1.47397,1.47354,1.47365,465400001.0
2007-12-10 08:37:00,1.47397,1.47414,1.47386,1.47389,308200001.0
2007-12-10 08:38:00,1.47388,1.47404,1.47372,1.47396,276100000.0
2007-12-10 08:39:00,1.47397,1.47413,1.47373,1.47402,518300002.0
2007-12-10 08:40:00,1.47377,1.47428,1.47346,1.47346,305100000.0
2007-12-10 08:41:00,1.47345,1.47372,1.47341,1.47369,548600003.0
2007-12-10 08:42:00,1.47364,1.47384,1.47352,1.47352,451900000.0
2007-12-10 08:43:00,1.47357,1.47389,1.47357,1.47364,284100000.0
2007-12-10 08:44:00,1.47364,1.47382,1.4735,1.47361,507000001.0
2007-12-10 08:45:00,1.47359,1.47376,1.47332,1.47351,550300001.0
2007-12-10 08:46:00,1.47354,1.47376,1.47344,1.47361,680500001.0
2007-12-10 08:47:00,1.47359,1.47367,1.47347,1.47354,477400000.0
2007-12-10 08:48:00,1.47349,1.47379,1.47345,1.47358,340600000.0
2007-12-10 08:49:00,1.47351,1.47369,1.47332,1.47332,454400001.0
2007-12-10 08:50:00,1.47357,1.47377,1.47337,1.47377,493400001.0
2007-12-10 08:51:00,1.47385,1.47385,1.47336,1.4737,567300002.0
2007-12-10 08:52:00,1.47391,1.47409,1.4737,1.47385,559800001.0
2007-12-10 08:53:00,1.47377,1.47401,1.47363,1.47368,469200001.0
2007-12-10 08:54:00,1.47376,1.47394,1.47367,1.47393,653400001.0
2007-12-10 08:55:00,1.47414,1.47426,1.47396,1.47413,625500001.0
2007-12-10 08:56:00,1.47395,1.47413,1.47374,1.4739,515200000.0
2007-12-10 08:57:00,1.47392,1.47425,1.47384,1.4742,514800000.0
2007-12-10 08:58:00,1.4743,1.4744,1.47374,1.47423,406100000.0
2007-12-10 08:59:00,1.47426,1.47436,1.47412,1.47415,289200000.0
2007-12-10 09:00:00,1.47404,1.47418,1.47374,1.47394,461199999.0
2007-12-10 09:01:00,1.47398,1.4742,1.47373,1.47416,401000000.0
2007-12-10 09:02:00,1.47408,1.47419,1.4738,1.47397,702900001.0
2007-12-10 09:03:00,1.47376,1.47376,1.47187,1.47242,588900000.0
2007-12-10 09:04:00,1.47217,1.47254,1.47202,1.47239,619100001.0
2007-12-10 09:05:00,1.47233,1.47248,1.47225,1.47231,620600001.0
2007-12-10 09:06:00,1.47216,1.4725,1.47206,1.47216,548000000.0
2007-12-10 09:07:00,1.47217,1.47225,1.47188,1.47188,366700001.0
2007-12-10 09:08:00,1.47221,1.47221,1.47171,1.47195,213000000.0
2007-12-10 09:09:00,1.47202,1.47202,1.47175,1.47183,279500001.0
2007-12-10 09:10:00,1.47201,1.47268,1.47201,1.47253,337600000.0
2007-12-10 09:11:00,1.47264,1.47313,1.47264,1.47284,547400000.0
2007-12-10 09:12:00,1.47294,1.47329,1.47294,1.47315,510800001.0
2007-12-10 09:13:00,1.47343,1.47371,1.47329,1.47347,515600003.0
2007-12-10 09:14:00,1.47348,1.47359,1.47326,1.4735,389000000.0
2007-12-10 09:15:00,1.47338,1.47338,1.47275,1.47304,404700000.0
2007-12-10 09:16:00,1.473,1.47304,1.47275,1.47287,569100001.0
2007-12-10 09:17:00,1.47271,1.47271,1.47115,1.47156,479400001.0
2007-12-10 09:18:00,1.47133,1.47133,1.47048,1.47064,208400001.0
2007-12-10 09:19:00,1.47056,1.47118,1.46982,1.47063,499500000.0
2007-12-10 09:20:00,1.47054,1.47054,1.47004,1.47006,242600000.0
2007-12-10 09:21:00,1.47012,1.47034,1.46997,1.47021,371800000.0
2007-12-10 09:22:00,1.47024,1.47056,1.47008,1.47019,378100001.0
2007-12-10 09:23:00,1.47022,1.47089,1.4701,1.47089,381700001.0
2007-12-10 09:24:00,1.47092,1.47118,1.47041,1.47053,303700001.0
2007-12-10 09:25:00,1.47005,1.47005,1.46953,1.46954,384800000.0
2007-12-10 09:26:00,1.46945,1.46961,1.46926,1.46928,548600001.0
2007-12-10 09:27:00,1.46917,1.46959,1.46917,1.46944,366900001.0
2007-12-10 09:28:00,1.46956,1.47007,1.46956,1.46995,490300001.0
2007-12-10 09:29:00,1.47019,1.47061,1.47005,1.47022,416500001.0
2007-12-10 09:30:00,1.47012,1.47041,1.47006,1.47007,643600001.0
2007-12-10 09:31:00,1.46996,1.47038,1.46991,1.4702,362200000.0
2007-12-10 09:32:00,1.4702,1.47039,1.46977,1.47037,405600000.0
2007-12-10 09:33:00,1.47031,1.47069,1.47028,1.47036,284500001.0
2007-12-10 09:34:00,1.47053,1.47084,1.47053,1.47063,456900000.0
2007-12-10 09:35:00,1.47059,1.47092,1.47056,1.47092,216000001.0
2007-12-10 09:36:00,1.47101,1.4713,1.47091,1.47105,368800000.0
2007-12-10 09:37:00,1.47118,1.47229,1.47118,1.47199,437700000.0
2007-12-10 09:38:00,1.47193,1.47197,1.47166,1.47166,410100001.0
2007-12-10 09:39:00,1.47193,1.47216,1.47184,1.47196,478100002.0
2007-12-10 09:40:00,1.47199,1.47231,1.47199,1.47231,353600001.0
2007-12-10 09:41:00,1.47238,1.47238,1.47206,1.47223,462000001.0
2007-12-10 09:42:00,1.47221,1.47251,1.47217,1.47237,486500002.0
2007-12-10 09:43:00,1.47247,1.4728,1.47247,1.47267,307600000.0
2007-12-10 09:44:00,1.47276,1.47308,1.47257,1.47296,496100002.0
2007-12-10 09:45:00,1.47313,1.47313,1.47279,1.47279,558200001.0
2007-12-10 09:46:00,1.4728,1.47304,1.47271,1.47287,376700000.0
2007-12-10 09:47:00,1.47298,1.47327,1.47298,1.47313,359300000.0
2007-12-10 09:48:00,1.47311,1.47317,1.47286,1.47295,283500000.0
2007-12-10 09:49:00,1.47318,1.47333,1.47304,1.47315,539400001.0
2007-12-10 09:50:00,1.47291,1.47298,1.472,1.472,467000001.0
2007-12-10 09:51:00,1.47247,1.47309,1.47193,1.47286,508000001.0
2007-12-10 09:52:00,1.47295,1.4735,1.47295,1.47329,514600001.0
2007-12-10 09:53:00,1.47325,1.47331,1.47257,1.47273,365299999.0
2007-12-10 09:54:00,1.47278,1.47311,1.47268,1.47294,487500000.0
2007-12-10 09:55:00,1.47284,1.47344,1.47284,1.47331,569800001.0
2007-12-10 09:56:00,1.47349,1.47366,1.47344,1.47344,362400000.0
2007-12-10 09:57:00,1.47338,1.47347,1.4732,1.47324,556300000.0
2007-12-10 09:58:00,1.47334,1.47364,1.4732,1.47325,807600004.0
2007-12-10 09:59:00,1.4733,1.47349,1.47301,1.47301,622800001.0
2007-12-10 10:00:00,1.47317,1.47321,1.47273,1.47273,275000000.0
2007-12-10 10:01:00,1.4727,1.47303,1.47248,1.4727,630700001.0
2007-12-10 10:02:00,1.47279,1.47308,1.47268,1.47295,607600001.0
2007-12-10 10:03:00,1.47286,1.47314,1.47278,1.47314,479900001.0
2007-12-10 10:04:00,1.47306,1.4734,1.47288,1.4731,400800001.0
2007-12-10 10:05:00,1.4731,1.47337,1.47302,1.47327,422100002.0
2007-12-10 10:06:00,1.47344,1.47427,1.47339,1.47358,542600001.0
2007-12-10 10:07:00,1.47373,1.47389,1.47343,1.47347,548000000.0
2007-12-10 10:08:00,1.4737,1.47383,1.47348,1.47363,517700001.0
2007-12-10 10:09:00,1.47356,1.47374,1.47339,1.47355,490700002.0
2007-12-10 10:10:00,1.47353,1.47368,1.4734,1.47353,357500000.0
2007-12-10 10:11:00,1.47355,1.47377,1.47344,1.47373,376300000.0
2007-12-10 10:12:00,1.47363,1.47381,1.47353,1.47368,448900000.0
2007-12-10 10:13:00,1.47343,1.47347,1.47321,1.47338,536700000.0
2007-12-10 10:14:00,1.47353,1.47377,1.47344,1.47364,525900002.0
2007-12-10 10:15:00,1.47358,1.47372,1.47345,1.47348,360500000.0
2007-12-10 10:16:00,1.47348,1.47353,1.47323,1.47323,430200000.0
2007-12-10 10:17:00,1.47328,1.47396,1.47324,1.47324,332400001.0
2007-12-10 10:18:00,1.47343,1.47423,1.47341,1.47423,459400000.0
2007-12-10 10:19:00,1.4743,1.47439,1.47404,1.47435,299800001.0
2007-12-10 10:20:00,1.47449,1.4746,1.47431,1.47445,493300002.0
2007-12-10 10:21:00,1.47446,1.47465,1.47437,1.47446,432400002.0
2007-12-10 10:22:00,1.47444,1.4745,1.47418,1.47434,386500002.0
2007-12-10 10:23:00,1.47427,1.47451,1.47416,1.47439,491900001.0
2007-12-10 10:24:00,1.47445,1.47456,1.47426,1.47438,389900000.0
2007-12-10 10:25:00,1.47443,1.4745,1.47419,1.47438,352200003.0
2007-12-10 10:26:00,1.47441,1.47445,1.47414,1.47437,538200004.0
2007-12-10 10:27:00,1.4743,1.4743,1.4738,1.47386,493500000.0
2007-12-10 10:28:00,1.47376,1.47407,1.47376,1.47401,650900000.0
2007-12-10 10:29:00,1.47397,1.47397,1.47367,1.4737,485900000.0
2007-12-10 10:30:00,1.47374,1.47396,1.47346,1.47362,703900005.0
2007-12-10 10:31:00,1.47351,1.47371,1.47332,1.47332,458800000.0
2007-12-10 10:32:00,1.47336,1.4737,1.47329,1.4733,557600001.0
2007-12-10 10:33:00,1.47345,1.47355,1.47318,1.47355,499800001.0
2007-12-10 10:34:00,1.47354,1.47367,1.47339,1.47357,401800001.0
2007-12-10 10:35:00,1.4735,1.47394,1.47323,1.47323,447900002.0
2007-12-10 10:36:00,1.47326,1.47353,1.47315,1.47333,540200001.0
2007-12-10 10:37:00,1.47331,1.47343,1.47299,1.47301,490200000.0
2007-12-10 10:38:00,1.47301,1.47328,1.47299,1.47306,461800003.0
2007-12-10 10:39:00,1.47317,1.47332,1.47303,1.47316,374600001.0
2007-12-10 10:40:00,1.47317,1.47335,1.47305,1.47321,356000001.0
2007-12-10 10:41:00,1.47344,1.4736,1.47319,1.47339,621600001.0
2007-12-10 10:42:00,1.47333,1.47348,1.47319,1.47331,401200001.0
2007-12-10 10:43:00,1.47324,1.47338,1.47304,1.47321,440700000.0
2007-12-10 10:44:00,1.47338,1.47347,1.473,1.47326,483300001.0
2007-12-10 10:45:00,1.47318,1.47337,1.47297,1.47315,559700001.0
2007-12-10 10:46:00,1.47314,1.47331,1.47303,1.47323,334000000.0
2007-12-10 10:47:00,1.47316,1.47316,1.47177,1.47254,367600000.0
2007-12-10 10:48:00,1.47257,1.47286,1.47232,1.47255,533800001.0
2007-12-10 10:49:00,1.47248,1.47249,1.47201,1.47207,379800002.0
2007-12-10 10:50:00,1.47199,1.47227,1.47183,1.47195,562600001.0
2007-12-10 10:51:00,1.47159,1.47189,1.47155,1.47172,435100001.0
2007-12-10 10:52:00,1.47179,1.47205,1.47178,1.47202,317100001.0
2007-12-10 10:53:00,1.47241,1.47259,1.4722,1.47244,364600001.0
2007-12-10 10:54:00,1.47252,1.47264,1.47239,1.47253,490400001.0
2007-12-10 10:55:00,1.47258,1.47282,1.47248,1.47262,440000000.0
2007-12-10 10:56:00,1.47266,1.47266,1.47237,1.47262,479500001.0
2007-12-10 10:57:00,1.47261,1.4727,1.47222,1.47222,371900000.0
2007-12-10 10:58:00,1.47204,1.47218,1.47178,1.47201,457000000.0
2007-12-10 10:59:00,1.47187,1.472,1.47157,1.4716,863900001.0
2007-12-10 11:00:00,1.47163,1.47179,1.47153,1.47161,493300001.0
2007-12-10 11:01:00,1.47163,1.47186,1.47153,1.4716,514600000.0
2007-12-10 11:02:00,1.4716,1.47173,1.47144,1.47146,474600001.0
2007-12-10 11:03:00,1.47149,1.47156,1.47134,1.47153,239000001.0
2007-12-10 11:04:00,1.47151,1.47156,1.47117,1.47128,584400001.0
2007-12-10 11:05:00,1.47112,1.47116,1.47084,1.47099,519300000.0
2007-12-10 11:06:00,1.47061,1.47089,1.47039,1.4707,639500001.0
2007-12-10 11:07:00,1.47084,1.47084,1.4705,1.47053,258000000.0
2007-12-10 11:08:00,1.47054,1.47064,1.4704,1.4704,341000000.0
2007-12-10 11:09:00,1.47022,1.47048,1.4702,1.4703,352800000.0
2007-12-10 11:10:00,1.47045,1.47086,1.47045,1.47083,466600002.0
2007-12-10 11:11:00,1.47079,1.47129,1.47079,1.47098,575099999.0
2007-12-10 11:12:00,1.47101,1.47128,1.47097,1.47111,519200001.0
2007-12-10 11:13:00,1.47111,1.47143,1.47111,1.47139,442500000.0
2007-12-10 11:14:00,1.47144,1.47177,1.4712,1.47155,471000000.0
2007-12-10 11:15:00,1.47158,1.47218,1.47142,1.47193,492000000.0
2007-12-10 11:16:00,1.47195,1.47209,1.4718,1.47202,405600000.0
2007-12-10 11:17:00,1.47188,1.47215,1.47184,1.47207,483400001.0
2007-12-10 11:18:00,1.47216,1.47259,1.47216,1.47226,358400000.0
2007-12-10 11:19:00,1.47222,1.47262,1.47222,1.47252,345400001.0
2007-12-10 11:20:00,1.47244,1.47246,1.47209,1.47219,556800002.0
2007-12-10 11:21:00,1.47222,1.47254,1.47205,1.47237,550500001.0
2007-12-10 11:22:00,1.47217,1.47253,1.47216,1.47231,619100001.0
2007-12-10 11:23:00,1.4723,1.47246,1.47211,1.4724,513000000.0
2007-12-10 11:24:00,1.47235,1.4724,1.47196,1.47196,476099999.0
2007-12-10 11:25:00,1.47195,1.47209,1.47187,1.47206,444500000.0
2007-12-10 11:26:00,1.47197,1.47197,1.47161,1.47183,509700001.0
2007-12-10 11:27:00,1.4719,1.47212,1.47179,1.4719,641100000.0
2007-12-10 11:28:00,1.47198,1.47236,1.47196,1.47207,401300001.0
2007-12-10 11:29:00,1.47222,1.47224,1.47192,1.47214,481900001.0
2007-12-10 11:30:00,1.472,1.472,1.47162,1.47179,435000002.0
2007-12-10 11:31:00,1.47182,1.47246,1.47182,1.47236,595600000.0
2007-12-10 11:32:00,1.47226,1.47226,1.47158,1.47158,437400001.0
2007-12-10 11:33:00,1.47174,1.47211,1.47169,1.47169,479900000.0
2007-12-10 11:34:00,1.47144,1.47167,1.47116,1.47125,677000005.0
2007-12-10 11:35:00,1.4713,1.47149,1.47096,1.47096,487400001.0
2007-12-10 11:36:00,1.47083,1.47102,1.47079,1.47095,536400000.0
2007-12-10 11:37:00,1.47101,1.47105,1.47079,1.47087,497300000.0
2007-12-10 11:38:00,1.47092,1.47102,1.47072,1.47087,544400002.0
2007-12-10 11:39:00,1.4709,1.47105,1.47061,1.47082,687200001.0
2007-12-10 11:40:00,1.47097,1.47101,1.47061,1.47096,636100001.0
2007-12-10 11:41:00,1.47105,1.47121,1.47083,1.47102,644700001.0
2007-12-10 11:42:00,1.4709,1.47101,1.47065,1.47083,585500001.0
2007-12-10 11:43:00,1.47089,1.47104,1.47073,1.47077,488200001.0
2007-12-10 11:44:00,1.47079,1.47101,1.47069,1.47086,621700001.0
2007-12-10 11:45:00,1.4706,1.4709,1.47058,1.47074,540500000.0
2007-12-10 11:46:00,1.47073,1.47083,1.47062,1.47076,504400002.0
2007-12-10 11:47:00,1.47074,1.4709,1.47046,1.47056,511100001.0
2007-12-10 11:48:00,1.47065,1.47101,1.47064,1.47091,516300001.0
2007-12-10 11:49:00,1.47104,1.47126,1.47087,1.47112,505100001.0
2007-12-10 11:50:00,1.47129,1.47134,1.47104,1.47118,339600000.0
2007-12-10 11:51:00,1.47127,1.47159,1.4711,1.47143,141600000.0
2007-12-10 11:52:00,1.47144,1.47157,1.47136,1.47142,206400001.0
2007-12-10 11:53:00,1.47117,1.47143,1.47114,1.4713,199300000.0
2007-12-10 11:54:00,1.4713,1.47157,1.47129,1.47144,343600000.0
2007-12-10 11:55:00,1.47147,1.47153,1.47125,1.47149,439700000.0
2007-12-10 11:56:00,1.47144,1.47156,1.47116,1.47135,506100000.0
2007-12-10 11:57:00,1.47159,1.47235,1.4714,1.47216,555700003.0
2007-12-10 11:58:00,1.47233,1.47275,1.47225,1.47238,452900003.0
2007-12-10 11:59:00,1.47247,1.47266,1.47232,1.4725,449800000.0
2007-12-10 12:00:00,1.47251,1.47259,1.47206,1.47237,529000000.0
2007-12-10 12:01:00,1.47241,1.47264,1.47232,1.47264,456100002.0
2007-12-10 12:02:00,1.47274,1.47274,1.47233,1.47246,367200000.0
2007-12-10 12:03:00,1.47243,1.47254,1.47221,1.47251,309900000.0
2007-12-10 12:04:00,1.47247,1.47261,1.47236,1.47243,400800000.0
2007-12-10 12:05:00,1.47272,1.47313,1.47268,1.47279,359600000.0
2007-12-10 12:06:00,1.47266,1.47285,1.47239,1.47277,334100000.0
2007-12-10 12:07:00,1.47286,1.47318,1.4728,1.47306,318600000.0
2007-12-10 12:08:00,1.47303,1.47315,1.47286,1.47309,641300001.0
2007-12-10 12:09:00,1.47322,1.47325,1.47298,1.47319,351800001.0
2007-12-10 12:10:00,1.47329,1.47358,1.47321,1.47331,349700001.0
2007-12-10 12:11:00,1.47314,1.47315,1.4729,1.47303,237000001.0
2007-12-10 12:12:00,1.47308,1.4732,1.47293,1.47308,213400000.0
2007-12-10 12:13:00,1.47316,1.47345,1.47292,1.47334,519700001.0
2007-12-10 12:14:00,1.4735,1.47373,1.47335,1.47372,708600002.0
2007-12-10 12:15:00,1.47355,1.47363,1.47316,1.47329,288800001.0
2007-12-10 12:16:00,1.47329,1.4734,1.47289,1.47315,402700002.0
2007-12-10 12:17:00,1.47328,1.47361,1.47307,1.47348,203800000.0
2007-12-10 12:18:00,1.47351,1.47355,1.47323,1.47345,322200000.0
2007-12-10 12:19:00,1.47352,1.4738,1.47345,1.47359,477600000.0
2007-12-10 12:20:00,1.47348,1.47374,1.47326,1.47363,447900001.0
2007-12-10 12:21:00,1.47371,1.47371,1.47291,1.47336,450500000.0
2007-12-10 12:22:00,1.47339,1.47339,1.47285,1.47288,325300001.0
2007-12-10 12:23:00,1.47289,1.4732,1.47268,1.47274,338900000.0
2007-12-10 12:24:00,1.47254,1.47276,1.47219,1.47234,540500000.0
2007-12-10 12:25:00,1.47231,1.47262,1.4722,1.47245,401400001.0
2007-12-10 12:26:00,1.47223,1.47226,1.47147,1.47156,455300001.0
2007-12-10 12:27:00,1.47168,1.47178,1.47122,1.47122,442300000.0
2007-12-10 12:28:00,1.47123,1.47169,1.47123,1.47163,491100001.0
2007-12-10 12:29:00,1.47157,1.47165,1.47117,1.47126,654200001.0
2007-12-10 12:30:00,1.47128,1.47183,1.47127,1.47164,628300002.0
2007-12-10 12:31:00,1.47165,1.47169,1.4714,1.47162,620400001.0
2007-12-10 12:32:00,1.47147,1.47174,1.47107,1.47107,723500004.0
2007-12-10 12:33:00,1.47107,1.47136,1.471,1.47136,641400001.0
2007-12-10 12:34:00,1.47129,1.47156,1.47097,1.47137,702300001.0
2007-12-10 12:35:00,1.47146,1.47178,1.47127,1.47178,591600001.0
2007-12-10 12:36:00,1.47172,1.4721,1.47172,1.47191,496700001.0
2007-12-10 12:37:00,1.472,1.4723,1.472,1.47205,477400001.0
2007-12-10 12:38:00,1.47187,1.47209,1.47144,1.47144,726900002.0
2007-12-10 12:39:00,1.47165,1.47167,1.47132,1.47133,431500002.0
2007-12-10 12:40:00,1.4713,1.4715,1.47111,1.47132,536500002.0
2007-12-10 12:41:00,1.47133,1.47197,1.47127,1.4718,229500000.0
2007-12-10 12:42:00,1.47188,1.47204,1.4716,1.47204,359200000.0
2007-12-10 12:43:00,1.47207,1.47236,1.47193,1.47226,504000000.0
2007-12-10 12:44:00,1.47216,1.47256,1.47213,1.47231,440100002.0
2007-12-10 12:45:00,1.47248,1.47276,1.4723,1.47257,488000000.0
2007-12-10 12:46:00,1.47268,1.47321,1.47268,1.47292,423100003.0
2007-12-10 12:47:00,1.47288,1.47297,1.47264,1.47264,375800000.0
2007-12-10 12:48:00,1.47259,1.4728,1.47246,1.47246,480700000.0
2007-12-10 12:49:00,1.47254,1.47263,1.47226,1.47241,512000002.0
2007-12-10 12:50:00,1.47238,1.47244,1.47214,1.47233,467900000.0
2007-12-10 12:51:00,1.47216,1.47246,1.47208,1.47215,440800002.0
2007-12-10 12:52:00,1.47217,1.47234,1.47197,1.47232,306400000.0
2007-12-10 12:53:00,1.47238,1.47255,1.47231,1.47236,264600000.0
2007-12-10 12:54:00,1.47238,1.47256,1.4723,1.47243,420400000.0
2007-12-10 12:55:00,1.47249,1.47249,1.47222,1.4723,426200001.0
2007-12-10 12:56:00,1.47225,1.47239,1.47208,1.47217,453600001.0
2007-12-10 12:57:00,1.47214,1.47264,1.4721,1.47264,558400002.0
2007-12-10 12:58:00,1.47278,1.47299,1.47249,1.47276,340200001.0
2007-12-10 12:59:00,1.4727,1.47278,1.47246,1.47251,684800001.0
2007-12-10 13:00:00,1.47243,1.47253,1.47222,1.47253,207000000.0
2007-12-10 13:01:00,1.47244,1.47273,1.47237,1.47256,301800000.0
2007-12-10 13:02:00,1.47249,1.47279,1.47245,1.47254,408900002.0
2007-12-10 13:03:00,1.47252,1.47269,1.47242,1.47269,371700000.0
2007-12-10 13:04:00,1.47252,1.47262,1.47241,1.47249,273700001.0
2007-12-10 13:05:00,1.47247,1.47254,1.47237,1.47237,140400000.0
2007-12-10 13:06:00,1.47243,1.47265,1.47226,1.47255,402900000.0
2007-12-10 13:07:00,1.47248,1.47264,1.47233,1.47257,289900000.0
2007-12-10 13:08:00,1.47271,1.47271,1.47243,1.47254,172100001.0
2007-12-10 13:09:00,1.47236,1.47267,1.47219,1.47224,330400001.0
2007-12-10 13:10:00,1.47229,1.47257,1.47229,1.47257,148700000.0
2007-12-10 13:11:00,1.47253,1.47287,1.47244,1.47256,484800003.0
2007-12-10 13:12:00,1.47272,1.47274,1.47258,1.47273,287900001.0
2007-12-10 13:13:00,1.47269,1.4728,1.4725,1.47264,416500001.0
2007-12-10 13:14:00,1.47266,1.47285,1.47266,1.47279,375900001.0
2007-12-10 13:15:00,1.47289,1.47324,1.47277,1.47308,405800000.0
2007-12-10 13:16:00,1.47297,1.47297,1.47257,1.47257,123400000.0
2007-12-10 13:17:00,1.47241,1.47241,1.47152,1.47159,115700000.0
2007-12-10 13:18:00,1.47154,1.4719,1.47147,1.47154,332400002.0
2007-12-10 13:19:00,1.4716,1.4718,1.4714,1.47166,287300001.0
2007-12-10 13:20:00,1.47153,1.47187,1.47143,1.47178,246300004.0
2007-12-10 13:21:00,1.47161,1.47185,1.47153,1.47161,155700000.0
2007-12-10 13:22:00,1.4716,1.47178,1.47142,1.47178,213900000.0
2007-12-10 13:23:00,1.47159,1.47165,1.47138,1.47145,277700000.0
2007-12-10 13:24:00,1.47151,1.47153,1.47127,1.47133,249600000.0
2007-12-10 13:25:00,1.47138,1.47144,1.47124,1.47131,165000000.0
2007-12-10 13:26:00,1.47152,1.4719,1.47152,1.47182,240400000.0
2007-12-10 13:27:00,1.47179,1.47197,1.47172,1.47184,353000001.0
2007-12-10 13:28:00,1.47165,1.4718,1.47139,1.47169,509200000.0
2007-12-10 13:29:00,1.47182,1.47196,1.47147,1.47163,654499999.0
2007-12-10 13:30:00,1.47156,1.47159,1.47123,1.47139,529100001.0
2007-12-10 13:31:00,1.47152,1.47186,1.47146,1.47177,588700001.0
2007-12-10 13:32:00,1.47172,1.47182,1.47154,1.47166,205100000.0
2007-12-10 13:33:00,1.47156,1.47183,1.47154,1.47155,391900000.0
2007-12-10 13:34:00,1.47153,1.47207,1.47153,1.47179,288200000.0
2007-12-10 13:35:00,1.47195,1.47228,1.47193,1.47225,356700001.0
2007-12-10 13:36:00,1.47216,1.47228,1.47203,1.47211,421700001.0
2007-12-10 13:37:00,1.47212,1.47231,1.47211,1.47222,505400001.0
2007-12-10 13:38:00,1.47214,1.47226,1.47198,1.47203,539300000.0
2007-12-10 13:39:00,1.47205,1.47219,1.47198,1.47202,257800000.0
2007-12-10 13:40:00,1.4718,1.47213,1.47146,1.47163,392300001.0
2007-12-10 13:41:00,1.47174,1.47181,1.47146,1.4717,244500001.0
2007-12-10 13:42:00,1.4716,1.47172,1.47156,1.4717,183300001.0
2007-12-10 13:43:00,1.47169,1.47187,1.47169,1.47173,127200000.0
2007-12-10 13:44:00,1.47172,1.47204,1.47172,1.47186,274000001.0
2007-12-10 13:45:00,1.47191,1.472,1.47152,1.47152,475200001.0
2007-12-10 13:46:00,1.47135,1.4714,1.47056,1.47082,470700000.0
2007-12-10 13:47:00,1.47063,1.47076,1.47026,1.47029,466100000.0
2007-12-10 13:48:00,1.47051,1.4706,1.47026,1.47047,286300004.0
2007-12-10 13:49:00,1.47038,1.47041,1.46948,1.46948,183700000.0
2007-12-10 13:50:00,1.46948,1.46967,1.46908,1.46967,287900002.0
2007-12-10 13:51:00,1.46986,1.47022,1.46973,1.47011,263000000.0
2007-12-10 13:52:00,1.46999,1.47026,1.4699,1.47026,492399998.0
2007-12-10 13:53:00,1.47041,1.47075,1.47037,1.47062,442200000.0
2007-12-10 13:54:00,1.47059,1.4711,1.47053,1.47078,362700000.0
2007-12-10 13:55:00,1.47106,1.47126,1.47088,1.47103,323800000.0
2007-12-10 13:56:00,1.47131,1.47178,1.47125,1.47175,391600000.0
2007-12-10 13:57:00,1.47206,1.47219,1.47175,1.47197,293100000.0
2007-12-10 13:58:00,1.47189,1.47216,1.47166,1.47198,230700000.0
2007-12-10 13:59:00,1.47197,1.47277,1.47197,1.47277,381300001.0
2007-12-10 14:00:00,1.4727,1.47283,1.47222,1.47222,304700000.0
2007-12-10 14:01:00,1.47184,1.47184,1.47148,1.4717,411800002.0
2007-12-10 14:02:00,1.47183,1.4721,1.47172,1.47189,313800001.0
2007-12-10 14:03:00,1.47188,1.47226,1.47153,1.47208,451600001.0
2007-12-10 14:04:00,1.4722,1.47226,1.47167,1.47167,366500000.0
2007-12-10 14:05:00,1.47158,1.47169,1.47134,1.47155,323300000.0
2007-12-10 14:06:00,1.47167,1.47204,1.47152,1.47191,360800000.0
2007-12-10 14:07:00,1.47201,1.47204,1.47168,1.47182,374299999.0
2007-12-10 14:08:00,1.47182,1.47195,1.47164,1.47164,366400000.0
2007-12-10 14:09:00,1.47166,1.47183,1.47149,1.4716,198300000.0
2007-12-10 14:10:00,1.47158,1.47186,1.47157,1.4718,263900000.0
2007-12-10 14:11:00,1.47187,1.47192,1.47172,1.47188,121500001.0
2007-12-10 14:12:00,1.47192,1.4721,1.47169,1.47195,265100001.0
2007-12-10 14:13:00,1.47196,1.47211,1.47189,1.47211,175500000.0
2007-12-10 14:14:00,1.47216,1.47223,1.47197,1.47221,234800000.0
2007-12-10 14:15:00,1.47223,1.47246,1.47198,1.47234,355200000.0
2007-12-10 14:16:00,1.47233,1.47247,1.47224,1.47235,171400001.0
2007-12-10 14:17:00,1.47227,1.47241,1.47196,1.47197,703400004.0
2007-12-10 14:18:00,1.47199,1.47248,1.47164,1.47172,313900003.0
2007-12-10 14:19:00,1.47145,1.47181,1.47133,1.47166,379000000.0
2007-12-10 14:20:00,1.47184,1.47218,1.47161,1.47203,248900000.0
2007-12-10 14:21:00,1.47193,1.47207,1.47165,1.47165,367600000.0
2007-12-10 14:22:00,1.47175,1.47194,1.4715,1.47182,637600001.0
2007-12-10 14:23:00,1.47189,1.47212,1.47155,1.47212,183100000.0
2007-12-10 14:24:00,1.47221,1.47285,1.47209,1.47268,447500002.0
2007-12-10 14:25:00,1.47268,1.47406,1.47252,1.47355,529200000.0
2007-12-10 14:26:00,1.47369,1.47439,1.47342,1.47429,667900002.0
2007-12-10 14:27:00,1.47451,1.47539,1.4745,1.47502,433100001.0
2007-12-10 14:28:00,1.47565,1.47683,1.47565,1.47683,41500000.0
2007-12-10 14:29:00,1.47674,1.47674,1.47639,1.47661,53000001.0
2007-12-10 14:30:00,1.47664,1.47664,1.47589,1.4765,58700000.0
2007-12-10 14:31:00,1.47629,1.47652,1.47621,1.47634,37000000.0
2007-12-10 14:32:00,1.4765,1.47665,1.47603,1.47609,32600000.0
2007-12-10 14:33:00,1.47591,1.47611,1.47582,1.47587,38900000.0
2007-12-10 14:34:00,1.47571,1.47607,1.47556,1.47607,26000000.0
2007-12-10 14:35:00,1.47618,1.47618,1.47577,1.47581,34400000.0
2007-12-10 14:36:00,1.47597,1.47605,1.47551,1.47551,46200000.0
2007-12-10 14:37:00,1.47617,1.47685,1.47617,1.47685,38500000.0
2007-12-10 14:38:00,1.47695,1.47709,1.47678,1.47689,37900000.0
2007-12-10 14:39:00,1.47667,1.47686,1.47631,1.47661,41000000.0
2007-12-10 14:40:00,1.4766,1.47671,1.47633,1.47648,27500000.0
2007-12-10 14:41:00,1.47661,1.47661,1.47639,1.47654,47500001.0
2007-12-10 14:42:00,1.47627,1.47629,1.47574,1.47574,42200000.0
2007-12-10 14:43:00,1.47649,1.47676,1.47649,1.47673,44400000.0
2007-12-10 14:44:00,1.47687,1.47696,1.47663,1.47678,45800000.0
2007-12-10 14:45:00,1.47679,1.47716,1.47661,1.47695,57000000.0
2007-12-10 14:46:00,1.47742,1.47861,1.47742,1.47822,27800000.0
2007-12-10 14:47:00,1.47805,1.47849,1.47805,1.47834,25200000.0
2007-12-10 14:48:00,1.47822,1.47822,1.47779,1.47806,35800000.0
2007-12-10 14:49:00,1.47817,1.47847,1.47811,1.47845,49200000.0
2007-12-10 14:50:00,1.47849,1.47885,1.47839,1.47885,35500000.0
2007-12-10 14:51:00,1.47875,1.47935,1.47859,1.47898,42000000.0
2007-12-10 14:52:00,1.4787,1.47905,1.4787,1.47905,34200000.0
2007-12-10 14:53:00,1.47895,1.47905,1.4787,1.47886,36200000.0
2007-12-10 14:54:00,1.4791,1.47956,1.47884,1.47915,36600000.0
2007-12-10 14:55:00,1.47966,1.47994,1.47954,1.47974,43800000.0
2007-12-10 14:56:00,1.4804,1.4813,1.48028,1.4813,32800000.0
2007-12-10 14:57:00,1.48177,1.48177,1.48101,1.48108,32000000.0
2007-12-10 14:58:00,1.48075,1.48109,1.48035,1.48035,31800000.0
2007-12-10 14:59:00,1.48039,1.48065,1.48037,1.48054,44800000.0
2007-12-10 15:00:00,1.48064,1.48088,1.4804,1.4804,45400001.0
2007-12-10 15:01:00,1.48075,1.48075,1.48013,1.48013,40000000.0
2007-12-10 15:02:00,1.48048,1.48099,1.48048,1.48086,27800000.0
2007-12-10 15:03:00,1.48063,1.48072,1.48016,1.48016,55000001.0
2007-12-10 15:04:00,1.48019,1.48041,1.48012,1.4803,39600000.0
2007-12-10 15:05:00,1.48029,1.48046,1.48011,1.48046,29300000.0
2007-12-10 15:06:00,1.48058,1.48071,1.48025,1.48058,42400000.0
2007-12-10 15:07:00,1.48074,1.48074,1.48034,1.48059,36500000.0
2007-12-10 15:08:00,1.48046,1.48059,1.48004,1.48039,43600000.0
2007-12-10 15:09:00,1.48047,1.48087,1.48036,1.48087,49400000.0
2007-12-10 15:10:00,1.48086,1.48092,1.48034,1.48034,44200000.0
2007-12-10 15:11:00,1.48042,1.48043,1.47987,1.47987,23200000.0
2007-12-10 15:12:00,1.47988,1.48008,1.47987,1.47987,35200000.0
2007-12-10 15:13:00,1.47992,1.48078,1.47975,1.48063,47000000.0
2007-12-10 15:14:00,1.48005,1.48054,1.47988,1.47988,30400000.0
2007-12-10 15:15:00,1.47995,1.48008,1.47956,1.48006,61900001.0
2007-12-10 15:16:00,1.4802,1.48037,1.47999,1.48007,45000000.0
2007-12-10 15:17:00,1.47999,1.48007,1.47984,1.48001,66100000.0
2007-12-10 15:18:00,1.47999,1.48008,1.47957,1.48007,32000000.0
2007-12-10 15:19:00,1.48041,1.48041,1.47977,1.47977,36100000.0
2007-12-10 15:20:00,1.48029,1.48114,1.48029,1.48114,38800000.0
2007-12-10 15:21:00,1.48128,1.48128,1.48099,1.48107,32800000.0
2007-12-10 15:22:00,1.48075,1.48092,1.48038,1.48048,54400000.0
2007-12-10 15:23:00,1.48052,1.48052,1.48029,1.48045,27200000.0
2007-12-10 15:24:00,1.48051,1.48051,1.48007,1.48012,27000000.0
2007-12-10 15:25:00,1.48005,1.48024,1.47993,1.4801,29800000.0
2007-12-10 15:26:00,1.48026,1.48029,1.48009,1.48029,27000000.0
2007-12-10 15:27:00,1.48017,1.48033,1.48003,1.48015,36600000.0
2007-12-10 15:28:00,1.48017,1.48023,1.47988,1.47996,29700000.0
2007-12-10 15:29:00,1.47998,1.47998,1.4797,1.4797,39400000.0
2007-12-10 15:30:00,1.47974,1.47975,1.47951,1.47975,21600000.0
2007-12-10 15:31:00,1.47994,1.47999,1.47981,1.47987,29200000.0
2007-12-10 15:32:00,1.47963,1.47963,1.47891,1.47897,57400001.0
2007-12-10 15:33:00,1.47892,1.47895,1.47833,1.47892,35800000.0
2007-12-10 15:34:00,1.47884,1.47913,1.47884,1.47892,49300000.0
2007-12-10 15:35:00,1.47897,1.47931,1.47897,1.47899,42200000.0
2007-12-10 15:36:00,1.47946,1.47972,1.4792,1.47921,40000000.0
2007-12-10 15:37:00,1.47932,1.47937,1.47903,1.47913,49600000.0
2007-12-10 15:38:00,1.47897,1.4791,1.47884,1.47893,47200000.0
2007-12-10 15:39:00,1.47903,1.47912,1.47883,1.47889,31500000.0
2007-12-10 15:40:00,1.47914,1.4793,1.47907,1.47908,23200000.0
2007-12-10 15:41:00,1.47916,1.47926,1.47891,1.4792,25800000.0
2007-12-10 15:42:00,1.47911,1.47942,1.47911,1.47942,32200000.0
2007-12-10 15:43:00,1.47977,1.47998,1.47966,1.47967,32100000.0
2007-12-10 15:44:00,1.47991,1.48001,1.47959,1.4799,24000000.0
2007-12-10 15:45:00,1.47983,1.47997,1.47959,1.47983,39600000.0
2007-12-10 15:46:00,1.47991,1.48038,1.47991,1.48025,30400000.0
2007-12-10 15:47:00,1.48055,1.48122,1.48049,1.48122,44400000.0
2007-12-10 15:48:00,1.48145,1.48164,1.48107,1.48164,23600000.0
2007-12-10 15:49:00,1.48182,1.48244,1.48182,1.48224,37600000.0
2007-12-10 15:50:00,1.4818,1.48198,1.48157,1.48176,41300000.0
2007-12-10 15:51:00,1.48186,1.48195,1.48144,1.48162,25800000.0
2007-12-10 15:52:00,1.48184,1.48218,1.48184,1.48208,42200000.0
2007-12-10 15:53:00,1.48254,1.48334,1.48254,1.48303,37800000.0
2007-12-10 15:54:00,1.48295,1.48297,1.4827,1.48297,41200000.0
2007-12-10 15:55:00,1.48277,1.48339,1.48265,1.4832,26800000.0
2007-12-10 15:56:00,1.48292,1.48357,1.48292,1.48338,35200000.0
2007-12-10 15:57:00,1.48334,1.48387,1.48334,1.48377,42200001.0
2007-12-10 15:58:00,1.48365,1.48411,1.48342,1.48404,29000000.0
2007-12-10 15:59:00,1.48411,1.48463,1.48411,1.4846,35200000.0
2007-12-10 16:00:00,1.48537,1.48545,1.48479,1.48491,21000000.0
2007-12-10 16:01:00,1.48513,1.48549,1.48513,1.48539,37200000.0
2007-12-10 16:02:00,1.48539,1.48539,1.48492,1.4852,90200000.0
2007-12-10 16:03:00,1.48511,1.48539,1.48487,1.48487,35200000.0
2007-12-10 16:04:00,1.48454,1.48475,1.4835,1.4835,40000000.0
2007-12-10 16:05:00,1.48324,1.48406,1.48324,1.48406,27600000.0
2007-12-10 16:06:00,1.48392,1.48392,1.48351,1.48361,32600000.0
2007-12-10 16:07:00,1.48363,1.48377,1.48347,1.48371,44400000.0
2007-12-10 16:08:00,1.48398,1.48398,1.48366,1.48372,41200000.0
2007-12-10 16:09:00,1.48363,1.48382,1.48346,1.48369,37800000.0
2007-12-10 16:10:00,1.48367,1.48375,1.4835,1.48362,40000000.0
2007-12-10 16:11:00,1.48316,1.48331,1.48289,1.48289,27000000.0
2007-12-10 16:12:00,1.48269,1.48298,1.48269,1.48287,62800000.0
2007-12-10 16:13:00,1.4829,1.4829,1.48261,1.48266,20800000.0
2007-12-10 16:14:00,1.48268,1.48308,1.4825,1.48302,49000000.0
2007-12-10 16:15:00,1.48282,1.48321,1.48282,1.48321,35000000.0
2007-12-10 16:16:00,1.48327,1.48356,1.48314,1.48316,53000000.0
2007-12-10 16:17:00,1.48308,1.48323,1.48286,1.48286,32200000.0
2007-12-10 16:18:00,1.48283,1.48285,1.4826,1.48271,30000000.0
2007-12-10 16:19:00,1.48293,1.48293,1.48239,1.48248,38500000.0
2007-12-10 16:20:00,1.48233,1.48251,1.48223,1.48232,41000000.0
2007-12-10 16:21:00,1.48252,1.48284,1.48251,1.48284,43600000.0
2007-12-10 16:22:00,1.48264,1.48275,1.48245,1.48254,54500000.0
2007-12-10 16:23:00,1.48257,1.48258,1.48238,1.48257,35000000.0
2007-12-10 16:24:00,1.48263,1.48269,1.48241,1.48248,23900000.0
2007-12-10 16:25:00,1.48268,1.48283,1.48236,1.48236,26600000.0
2007-12-10 16:26:00,1.48303,1.48376,1.48289,1.48365,44600000.0
2007-12-10 16:27:00,1.48387,1.48477,1.48387,1.48436,29000000.0
2007-12-10 16:28:00,1.48441,1.48458,1.48429,1.48439,55600000.0
2007-12-10 16:29:00,1.48443,1.48479,1.48424,1.48478,29000000.0
2007-12-10 16:30:00,1.48484,1.48484,1.48435,1.48479,47600000.0
2007-12-10 16:31:00,1.48461,1.48468,1.48427,1.4843,32400000.0
2007-12-10 16:32:00,1.4846,1.4846,1.48409,1.48435,32900000.0
2007-12-10 16:33:00,1.4845,1.4845,1.48412,1.48412,34000000.0
2007-12-10 16:34:00,1.48413,1.48413,1.48361,1.48411,45800000.0
2007-12-10 16:35:00,1.48437,1.48437,1.48396,1.48423,59700001.0
2007-12-10 16:36:00,1.48411,1.4843,1.48392,1.4842,46200000.0
2007-12-10 16:37:00,1.48432,1.48432,1.48399,1.48422,58000001.0
2007-12-10 16:38:00,1.48406,1.48456,1.48406,1.48441,52800000.0
2007-12-10 16:39:00,1.48442,1.48462,1.48429,1.48446,38500000.0
2007-12-10 16:40:00,1.48461,1.48506,1.4846,1.4846,63300001.0
2007-12-10 16:41:00,1.4846,1.48472,1.48412,1.48465,48400000.0
2007-12-10 16:42:00,1.48476,1.4848,1.48414,1.48415,36600000.0
2007-12-10 16:43:00,1.48411,1.48437,1.48411,1.48434,36200000.0
2007-12-10 16:44:00,1.48424,1.4843,1.48396,1.48422,33800000.0
2007-12-10 16:45:00,1.48391,1.48395,1.48357,1.4839,96000000.0
2007-12-10 16:46:00,1.48386,1.48395,1.48364,1.48385,63500000.0
2007-12-10 16:47:00,1.48385,1.4839,1.4836,1.48368,29400000.0
2007-12-10 16:48:00,1.48364,1.48368,1.48314,1.48358,45300001.0
2007-12-10 16:49:00,1.48365,1.48382,1.48347,1.48347,41400000.0
2007-12-10 16:50:00,1.48354,1.48371,1.48349,1.48357,40000000.0
2007-12-10 16:51:00,1.48361,1.48393,1.48352,1.48393,25600000.0
2007-12-10 16:52:00,1.48395,1.48416,1.48395,1.48407,66400001.0
2007-12-10 16:53:00,1.48413,1.48413,1.48383,1.48408,44600000.0
2007-12-10 16:54:00,1.48407,1.48418,1.48394,1.48404,49900001.0
2007-12-10 16:55:00,1.48405,1.4844,1.48395,1.48414,18400000.0
2007-12-10 16:56:00,1.484,1.48404,1.48359,1.48365,50300001.0
2007-12-10 16:57:00,1.48363,1.48378,1.48348,1.48367,29000000.0
2007-12-10 16:58:00,1.48343,1.48346,1.48328,1.4833,32000000.0
2007-12-10 16:59:00,1.48356,1.48404,1.4833,1.48355,27800000.0
2007-12-10 17:00:00,1.48345,1.484,1.483,1.48374,26600000.0
2007-12-10 17:01:00,1.48367,1.48387,1.48324,1.48324,32300000.0
2007-12-10 17:02:00,1.48324,1.48349,1.48321,1.48344,23000000.0
2007-12-10 17:03:00,1.48356,1.48365,1.48334,1.48365,81600000.0
2007-12-10 17:04:00,1.48356,1.48356,1.48312,1.48334,46600000.0
2007-12-10 17:05:00,1.48349,1.48356,1.48295,1.48356,25800000.0
2007-12-10 17:06:00,1.48344,1.48362,1.48322,1.48335,46000000.0
2007-12-10 17:07:00,1.48332,1.48337,1.48283,1.48283,40500000.0
2007-12-10 17:08:00,1.48261,1.48337,1.48261,1.48337,31700000.0
2007-12-10 17:09:00,1.48332,1.48332,1.483,1.48303,42200000.0
2007-12-10 17:10:00,1.48288,1.48318,1.48288,1.48316,30400000.0
2007-12-10 17:11:00,1.48311,1.48318,1.48296,1.48318,37600000.0
2007-12-10 17:12:00,1.48315,1.48327,1.48315,1.4832,43500000.0
2007-12-10 17:13:00,1.48296,1.48309,1.48293,1.483,35600000.0
2007-12-10 17:14:00,1.48251,1.48309,1.48251,1.48264,44400000.0
2007-12-10 17:15:00,1.4829,1.4831,1.48265,1.48291,36800000.0
2007-12-10 17:16:00,1.48274,1.48307,1.48267,1.48275,29200000.0
2007-12-10 17:17:00,1.4826,1.48273,1.48224,1.4826,39500000.0
2007-12-10 17:18:00,1.4828,1.4829,1.48247,1.4829,37200000.0
2007-12-10 17:19:00,1.48274,1.48299,1.48274,1.48299,27100000.0
2007-12-10 17:20:00,1.48267,1.48293,1.4823,1.4823,53800000.0
2007-12-10 17:21:00,1.48263,1.48292,1.48229,1.48274,45800000.0
2007-12-10 17:22:00,1.48255,1.48341,1.48255,1.48309,50100000.0
2007-12-10 17:23:00,1.48268,1.48328,1.48268,1.48321,39800000.0
2007-12-10 17:24:00,1.48311,1.48356,1.48299,1.48348,26800000.0
2007-12-10 17:25:00,1.48315,1.48357,1.48293,1.48293,43800000.0
2007-12-10 17:26:00,1.48274,1.48302,1.48263,1.48283,49400000.0
2007-12-10 17:27:00,1.48282,1.48295,1.48262,1.48273,43700000.0
2007-12-10 17:28:00,1.48291,1.48291,1.48239,1.4825,34200000.0
2007-12-10 17:29:00,1.4826,1.48282,1.48236,1.48269,46200000.0
2007-12-10 17:30:00,1.48258,1.48264,1.48228,1.48248,56900000.0
2007-12-10 17:31:00,1.48263,1.48289,1.48249,1.48285,27800000.0
2007-12-10 17:32:00,1.48283,1.483,1.4821,1.4821,24800000.0
2007-12-10 17:33:00,1.48231,1.48251,1.48196,1.48224,46300000.0
2007-12-10 17:34:00,1.48225,1.48255,1.48201,1.48255,29200000.0
2007-12-10 17:35:00,1.48255,1.48255,1.48212,1.48221,35200000.0
2007-12-10 17:36:00,1.48212,1.48223,1.48202,1.48212,49800000.0
2007-12-10 17:37:00,1.48218,1.48225,1.4814,1.48209,34400000.0
2007-12-10 17:38:00,1.48212,1.48246,1.48212,1.48224,36900000.0
2007-12-10 17:39:00,1.48254,1.48269,1.48232,1.48269,27000000.0
2007-12-10 17:40:00,1.48255,1.48267,1.48237,1.48261,39300000.0
2007-12-10 17:41:00,1.48266,1.48273,1.48252,1.48268,61400001.0
2007-12-10 17:42:00,1.48257,1.48272,1.48224,1.48249,77900000.0
2007-12-10 17:43:00,1.48269,1.48269,1.48219,1.48241,57200000.0
2007-12-10 17:44:00,1.48232,1.48242,1.48232,1.48238,43700000.0
2007-12-10 17:45:00,1.48261,1.48268,1.48233,1.48255,32600000.0
2007-12-10 17:46:00,1.48258,1.48263,1.48229,1.48242,41900000.0
2007-12-10 17:47:00,1.48247,1.48256,1.48201,1.48201,31600000.0
2007-12-10 17:48:00,1.48193,1.48202,1.48166,1.48176,58100001.0
2007-12-10 17:49:00,1.48176,1.48176,1.48138,1.4816,46200001.0
2007-12-10 17:50:00,1.48154,1.48162,1.48139,1.48162,27900000.0
2007-12-10 17:51:00,1.48157,1.48188,1.48157,1.48181,27800000.0
2007-12-10 17:52:00,1.48197,1.48222,1.48193,1.48208,46100000.0
2007-12-10 17:53:00,1.48213,1.48252,1.48213,1.48251,36800000.0
2007-12-10 17:54:00,1.48251,1.4827,1.48211,1.48261,44000000.0
2007-12-10 17:55:00,1.48254,1.48281,1.48213,1.48276,53800000.0
2007-12-10 17:56:00,1.48258,1.4828,1.48233,1.48233,31700000.0
2007-12-10 17:57:00,1.48228,1.48257,1.48203,1.48236,53400001.0
2007-12-10 17:58:00,1.48239,1.48239,1.48215,1.48238,42400000.0
2007-12-10 17:59:00,1.48213,1.48226,1.48154,1.48178,53600000.0
2007-12-10 18:00:00,1.48153,1.48164,1.48134,1.48159,41800000.0
2007-12-10 18:01:00,1.48176,1.48177,1.48143,1.48163,40400000.0
2007-12-10 18:02:00,1.48174,1.48194,1.48174,1.48182,45000000.0
2007-12-10 18:03:00,1.48165,1.4823,1.48155,1.48199,40600000.0
2007-12-10 18:04:00,1.48232,1.48237,1.48213,1.48226,32900000.0
2007-12-10 18:05:00,1.48259,1.48277,1.48252,1.48277,25600000.0
2007-12-10 18:06:00,1.4826,1.48266,1.48235,1.48258,46600000.0
2007-12-10 18:07:00,1.48277,1.48323,1.4827,1.48323,45200001.0
2007-12-10 18:08:00,1.48322,1.48347,1.48285,1.48316,36200000.0
2007-12-10 18:09:00,1.48316,1.4832,1.48267,1.4829,25800000.0
2007-12-10 18:10:00,1.48283,1.48415,1.48271,1.48415,33200000.0
2007-12-10 18:11:00,1.48433,1.48433,1.48397,1.48402,33600000.0
2007-12-10 18:12:00,1.48385,1.4839,1.48357,1.48368,28000000.0
2007-12-10 18:13:00,1.48347,1.48424,1.48335,1.48384,44800000.0
2007-12-10 18:14:00,1.48333,1.48389,1.48333,1.48352,34400000.0
2007-12-10 18:15:00,1.4834,1.48371,1.48336,1.48371,49800000.0
2007-12-10 18:16:00,1.48379,1.48379,1.48336,1.48344,27400000.0
2007-12-10 18:17:00,1.48349,1.48358,1.4833,1.4833,45400000.0
2007-12-10 18:18:00,1.4834,1.48353,1.48331,1.4834,44200001.0
2007-12-10 18:19:00,1.48336,1.48361,1.48332,1.4834,33300000.0
2007-12-10 18:20:00,1.48333,1.48343,1.48293,1.48293,37600000.0
2007-12-10 18:21:00,1.48298,1.48323,1.48291,1.48321,43000000.0
2007-12-10 18:22:00,1.48327,1.48347,1.48325,1.48338,23400000.0
2007-12-10 18:23:00,1.48327,1.48346,1.48316,1.48333,33600000.0
2007-12-10 18:24:00,1.48325,1.48336,1.48309,1.48336,40300000.0
2007-12-10 18:25:00,1.48347,1.48347,1.48324,1.48344,34700000.0
2007-12-10 18:26:00,1.48334,1.48409,1.48334,1.48405,26800000.0
2007-12-10 18:27:00,1.48418,1.485,1.48418,1.48478,39800000.0
2007-12-10 18:28:00,1.48452,1.4847,1.48445,1.48452,52000000.0
2007-12-10 18:29:00,1.48446,1.48466,1.48437,1.48451,19400000.0
2007-12-10 18:30:00,1.4848,1.485,1.48471,1.485,33000000.0
2007-12-10 18:31:00,1.48513,1.48513,1.4844,1.48457,34800000.0
2007-12-10 18:32:00,1.48452,1.48462,1.48432,1.48462,24100000.0
2007-12-10 18:33:00,1.48489,1.48528,1.48489,1.48494,36800000.0
2007-12-10 18:34:00,1.48503,1.48541,1.48489,1.48541,39300000.0
2007-12-10 18:35:00,1.48591,1.48828,1.48591,1.48828,36000000.0
2007-12-10 18:36:00,1.48832,1.48852,1.48756,1.48756,56100000.0
2007-12-10 18:37:00,1.48742,1.48742,1.48696,1.48696,34600000.0
2007-12-10 18:38:00,1.48688,1.48701,1.48666,1.48684,18400000.0
2007-12-10 18:39:00,1.48639,1.48675,1.48639,1.48675,31200001.0
2007-12-10 18:40:00,1.48649,1.48674,1.4862,1.4862,26500000.0
2007-12-10 18:41:00,1.4863,1.48653,1.4863,1.48646,31700000.0
2007-12-10 18:42:00,1.48643,1.48657,1.48632,1.48653,43400000.0
2007-12-10 18:43:00,1.48632,1.48689,1.48632,1.48647,26800000.0
2007-12-10 18:44:00,1.48646,1.48666,1.48629,1.48634,28800000.0
2007-12-10 18:45:00,1.48645,1.487,1.48645,1.48678,38200001.0
2007-12-10 18:46:00,1.48671,1.48671,1.48621,1.4863,27000000.0
2007-12-10 18:47:00,1.48655,1.48662,1.48631,1.48633,20800000.0
2007-12-10 18:48:00,1.48633,1.48638,1.48547,1.48553,45200000.0
2007-12-10 18:49:00,1.48549,1.48568,1.48532,1.48542,20800000.0
2007-12-10 18:50:00,1.48546,1.48554,1.48526,1.48534,44800000.0
2007-12-10 18:51:00,1.48537,1.48551,1.48488,1.48488,51000001.0
2007-12-10 18:52:00,1.48471,1.48512,1.48471,1.48492,49200000.0
2007-12-10 18:53:00,1.48509,1.48529,1.48501,1.48526,22400000.0
2007-12-10 18:54:00,1.48528,1.48545,1.48487,1.48545,29000000.0
2007-12-10 18:55:00,1.48541,1.48545,1.48511,1.48525,27800000.0
2007-12-10 18:56:00,1.4851,1.48563,1.4851,1.48529,55400000.0
2007-12-10 18:57:00,1.48568,1.48589,1.48562,1.48582,17000000.0
2007-12-10 18:58:00,1.48575,1.48596,1.4857,1.48574,43500000.0
2007-12-10 18:59:00,1.48612,1.48633,1.48576,1.48602,32600000.0
2007-12-10 19:00:00,1.48613,1.48625,1.48568,1.48591,35200000.0
2007-12-10 19:01:00,1.486,1.486,1.48554,1.48581,39600000.0
2007-12-10 19:02:00,1.48557,1.48571,1.48547,1.48571,73500000.0
2007-12-10 19:03:00,1.48563,1.4859,1.48552,1.4859,46600000.0
2007-12-10 19:04:00,1.48587,1.48598,1.48558,1.48588,31400000.0
2007-12-10 19:05:00,1.48589,1.48589,1.48551,1.48557,34200000.0
2007-12-10 19:06:00,1.48562,1.48574,1.48548,1.4856,41400000.0
2007-12-10 19:07:00,1.4854,1.48545,1.48526,1.48538,32000000.0
2007-12-10 19:08:00,1.48508,1.48534,1.48508,1.48522,78300000.0
2007-12-10 19:09:00,1.48533,1.48533,1.48495,1.48502,24700000.0
2007-12-10 19:10:00,1.48517,1.48531,1.48479,1.48479,51400000.0
2007-12-10 19:11:00,1.48521,1.48534,1.48506,1.4853,52000001.0
2007-12-10 19:12:00,1.48523,1.48551,1.48523,1.48542,37400000.0
2007-12-10 19:13:00,1.48531,1.4854,1.48518,1.4854,37200000.0
2007-12-10 19:14:00,1.48517,1.48533,1.48507,1.48507,39200000.0
2007-12-10 19:15:00,1.48514,1.48514,1.4849,1.48513,37800000.0
2007-12-10 19:16:00,1.48493,1.48532,1.48493,1.48516,33200000.0
2007-12-10 19:17:00,1.48504,1.48515,1.48473,1.48492,49600000.0
2007-12-10 19:18:00,1.48486,1.48488,1.48444,1.48453,41000000.0
2007-12-10 19:19:00,1.48466,1.48468,1.4842,1.48462,45500000.0
2007-12-10 19:20:00,1.48464,1.48473,1.48422,1.48455,33200000.0
2007-12-10 19:21:00,1.48439,1.48469,1.48433,1.48469,31600000.0
2007-12-10 19:22:00,1.48478,1.48478,1.48456,1.48464,35100000.0
2007-12-10 19:23:00,1.48434,1.48458,1.48411,1.48456,51700000.0
2007-12-10 19:24:00,1.48448,1.48466,1.48446,1.48466,44000000.0
2007-12-10 19:25:00,1.4846,1.4846,1.48434,1.48454,34000000.0
2007-12-10 19:26:00,1.48422,1.48461,1.48415,1.48441,36100000.0
2007-12-10 19:27:00,1.48434,1.48456,1.48408,1.48449,37800000.0
2007-12-10 19:28:00,1.48454,1.48462,1.4842,1.48424,28600000.0
2007-12-10 19:29:00,1.48405,1.48425,1.48379,1.48412,34600001.0
2007-12-10 19:30:00,1.48405,1.48405,1.48375,1.48381,51600000.0
2007-12-10 19:31:00,1.48382,1.48382,1.48319,1.48323,49200000.0
2007-12-10 19:32:00,1.48315,1.48346,1.48313,1.48327,39400001.0
2007-12-10 19:33:00,1.48316,1.48316,1.48277,1.48296,38400000.0
2007-12-10 19:34:00,1.48282,1.48304,1.48276,1.48276,37300000.0
2007-12-10 19:35:00,1.48275,1.48283,1.48235,1.48282,42300000.0
2007-12-10 19:36:00,1.48242,1.48265,1.48225,1.48239,25800000.0
2007-12-10 19:37:00,1.4823,1.48239,1.48199,1.48199,29400000.0
2007-12-10 19:38:00,1.48199,1.48236,1.48199,1.4821,25000000.0
2007-12-10 19:39:00,1.48214,1.48214,1.48176,1.48203,26800000.0
2007-12-10 19:40:00,1.4822,1.48234,1.48201,1.48222,46800000.0
2007-12-10 19:41:00,1.48223,1.48239,1.48207,1.48239,26400000.0
2007-12-10 19:42:00,1.48223,1.48252,1.48218,1.48252,47200000.0
2007-12-10 19:43:00,1.48247,1.48247,1.48211,1.48245,21200000.0
2007-12-10 19:44:00,1.48227,1.48251,1.48226,1.48246,40400000.0
2007-12-10 19:45:00,1.48232,1.48261,1.48229,1.48261,52800000.0
2007-12-10 19:46:00,1.48265,1.48308,1.48264,1.48264,39800000.0
2007-12-10 19:47:00,1.48298,1.48314,1.4828,1.48314,34600000.0
2007-12-10 19:48:00,1.48322,1.48322,1.48296,1.48305,40200000.0
2007-12-10 19:49:00,1.48307,1.48307,1.48268,1.48302,42000000.0
2007-12-10 19:50:00,1.48303,1.48331,1.4829,1.48308,36400000.0
2007-12-10 19:51:00,1.48265,1.48287,1.48263,1.48287,24800000.0
2007-12-10 19:52:00,1.48296,1.48296,1.48256,1.4827,24100000.0
2007-12-10 19:53:00,1.48282,1.48303,1.48269,1.48288,39400000.0
2007-12-10 19:54:00,1.48294,1.48294,1.48288,1.48288,26300000.0
2007-12-10 19:55:00,1.48287,1.48301,1.48274,1.48274,38300000.0
2007-12-10 19:56:00,1.48283,1.48288,1.48267,1.48288,37600000.0
2007-12-10 19:57:00,1.48289,1.48289,1.48254,1.48272,37400000.0
2007-12-10 19:58:00,1.48282,1.48289,1.48273,1.48273,21000000.0
2007-12-10 19:59:00,1.48328,1.48346,1.48325,1.48333,33400001.0
2007-12-10 20:00:00,1.48357,1.48407,1.48357,1.48364,31800000.0
2007-12-10 20:01:00,1.48408,1.48474,1.484,1.48451,32400000.0
2007-12-10 20:02:00,1.48471,1.48472,1.48441,1.48464,22000000.0
2007-12-10 20:03:00,1.48478,1.48478,1.48433,1.48439,32000000.0
2007-12-10 20:04:00,1.48446,1.48452,1.48411,1.48452,43400000.0
2007-12-10 20:05:00,1.48425,1.4844,1.48419,1.4842,33800000.0
2007-12-10 20:06:00,1.48427,1.4845,1.48419,1.48422,37400001.0
2007-12-10 20:07:00,1.48418,1.48433,1.48398,1.48428,23400000.0
2007-12-10 20:08:00,1.48428,1.48428,1.4838,1.48413,34400000.0
2007-12-10 20:09:00,1.48411,1.48411,1.48377,1.48386,18400000.0
2007-12-10 20:10:00,1.48347,1.48389,1.48347,1.48389,51200000.0
2007-12-10 20:11:00,1.48393,1.48406,1.48378,1.48381,30300000.0
2007-12-10 20:12:00,1.48381,1.48381,1.48312,1.48328,38200000.0
2007-12-10 20:13:00,1.48329,1.48332,1.48302,1.48326,37700000.0
2007-12-10 20:14:00,1.48318,1.48331,1.48266,1.48315,50000000.0
2007-12-10 20:15:00,1.48311,1.48311,1.48288,1.48308,40200000.0
2007-12-10 20:16:00,1.48297,1.48297,1.48257,1.48263,33800000.0
2007-12-10 20:17:00,1.48265,1.48268,1.4821,1.48229,37800000.0
2007-12-10 20:18:00,1.4825,1.48275,1.48241,1.48258,36400000.0
2007-12-10 20:19:00,1.48265,1.48279,1.48257,1.48279,72400001.0
2007-12-10 20:20:00,1.48291,1.48321,1.48273,1.48291,34300000.0
2007-12-10 20:21:00,1.48304,1.48327,1.48304,1.48304,39900000.0
2007-12-10 20:22:00,1.48328,1.48341,1.48304,1.48329,20600000.0
2007-12-10 20:23:00,1.48323,1.48332,1.48289,1.48321,33200000.0
2007-12-10 20:24:00,1.48337,1.48337,1.48306,1.48306,33000000.0
2007-12-10 20:25:00,1.4833,1.4833,1.48301,1.48309,44800000.0
2007-12-10 20:26:00,1.48294,1.48341,1.48294,1.48323,39600000.0
2007-12-10 20:27:00,1.4832,1.48336,1.48282,1.48317,51600000.0
2007-12-10 20:28:00,1.48342,1.48386,1.48342,1.48357,26000000.0
2007-12-10 20:29:00,1.48365,1.48368,1.48301,1.48368,48400000.0
2007-12-10 20:30:00,1.48362,1.48362,1.48307,1.4832,30300000.0
2007-12-10 20:31:00,1.48317,1.4834,1.48289,1.48329,39300000.0
2007-12-10 20:32:00,1.48346,1.48374,1.48321,1.48364,34900000.0
2007-12-10 20:33:00,1.48362,1.48362,1.48331,1.48347,39800000.0
2007-12-10 20:34:00,1.48336,1.48343,1.48321,1.48343,46300000.0
2007-12-10 20:35:00,1.48348,1.48392,1.48348,1.48379,25800000.0
2007-12-10 20:36:00,1.48393,1.48412,1.4838,1.48389,51700000.0
2007-12-10 20:37:00,1.48388,1.48422,1.4838,1.48422,42400000.0
2007-12-10 20:38:00,1.48433,1.48433,1.48385,1.48397,40000000.0
2007-12-10 20:39:00,1.48378,1.48386,1.48354,1.48363,53200001.0
2007-12-10 20:40:00,1.48356,1.4838,1.48352,1.48364,42600000.0
2007-12-10 20:41:00,1.4837,1.48375,1.48336,1.4836,45400000.0
2007-12-10 20:42:00,1.48331,1.48348,1.4831,1.48342,44000000.0
2007-12-10 20:43:00,1.48335,1.48336,1.48294,1.48294,46500001.0
2007-12-10 20:44:00,1.48324,1.48327,1.48289,1.48319,43400001.0
2007-12-10 20:45:00,1.48311,1.48323,1.48297,1.48323,33900000.0
2007-12-10 20:46:00,1.48335,1.48359,1.4833,1.48359,40400000.0
2007-12-10 20:47:00,1.48332,1.4835,1.48306,1.48349,59500001.0
2007-12-10 20:48:00,1.48334,1.48344,1.4832,1.48336,38000000.0
2007-12-10 20:49:00,1.48348,1.48361,1.48348,1.48353,18800000.0
2007-12-10 20:50:00,1.48342,1.48343,1.48332,1.48337,37600001.0
2007-12-10 20:51:00,1.48307,1.48332,1.48302,1.4831,35400000.0
2007-12-10 20:52:00,1.48299,1.48329,1.48295,1.48322,36200000.0
2007-12-10 20:53:00,1.48324,1.48324,1.48286,1.48286,32000000.0
2007-12-10 20:54:00,1.48268,1.48309,1.48268,1.48295,52600000.0
2007-12-10 20:55:00,1.48274,1.48291,1.48254,1.48286,30600000.0
2007-12-10 20:56:00,1.48239,1.48239,1.48188,1.48192,20800000.0
2007-12-10 20:57:00,1.48172,1.48221,1.48172,1.48205,32400000.0
2007-12-10 20:58:00,1.48205,1.48205,1.48166,1.48176,47600000.0
2007-12-10 20:59:00,1.48171,1.48207,1.48171,1.48198,52500001.0
2007-12-10 21:00:00,1.48192,1.48205,1.48162,1.48197,40400000.0
2007-12-10 21:01:00,1.48219,1.48219,1.48163,1.48163,48400001.0
2007-12-10 21:02:00,1.48204,1.48223,1.48168,1.48215,46800000.0
2007-12-10 21:03:00,1.48193,1.48217,1.48193,1.48196,34400000.0
2007-12-10 21:04:00,1.482,1.48206,1.48189,1.48203,38700000.0
2007-12-10 21:05:00,1.48195,1.48211,1.48172,1.48175,51600001.0
2007-12-10 21:06:00,1.48182,1.48202,1.48159,1.48202,39000000.0
2007-12-10 21:07:00,1.48214,1.48214,1.48176,1.48193,33200000.0
2007-12-10 21:08:00,1.48179,1.48214,1.48172,1.48214,42200000.0
2007-12-10 21:09:00,1.48222,1.48233,1.48207,1.4822,75700000.0
2007-12-10 21:10:00,1.48216,1.48222,1.48198,1.48207,44400000.0
2007-12-10 21:11:00,1.48219,1.48232,1.48192,1.48215,47000001.0
2007-12-10 21:12:00,1.4823,1.48245,1.48218,1.48234,34600000.0
2007-12-10 21:13:00,1.48223,1.48253,1.48223,1.48239,45700000.0
2007-12-10 21:14:00,1.48218,1.4824,1.48212,1.48219,54200001.0
2007-12-10 21:15:00,1.48224,1.48243,1.48197,1.48198,42400000.0
2007-12-10 21:16:00,1.48175,1.48175,1.48125,1.48157,31900000.0
2007-12-10 21:17:00,1.48148,1.48155,1.48115,1.48115,28800000.0
2007-12-10 21:18:00,1.48168,1.48168,1.48106,1.48133,38300000.0
2007-12-10 21:19:00,1.48131,1.48154,1.48131,1.48134,34000000.0
2007-12-10 21:20:00,1.48149,1.48165,1.4813,1.48137,24400000.0
2007-12-10 21:21:00,1.48129,1.48156,1.48129,1.48148,31600000.0
2007-12-10 21:22:00,1.48106,1.48152,1.48106,1.4814,50200000.0
2007-12-10 21:23:00,1.48153,1.48167,1.48114,1.48114,42000000.0
2007-12-10 21:24:00,1.48139,1.48178,1.48126,1.48147,38400000.0
2007-12-10 21:25:00,1.48149,1.4817,1.48112,1.48134,39400000.0
2007-12-10 21:26:00,1.48135,1.48147,1.4811,1.4811,31000000.0
2007-12-10 21:27:00,1.48131,1.48144,1.48118,1.48125,35200000.0
2007-12-10 21:28:00,1.48116,1.48134,1.48116,1.48134,41800001.0
2007-12-10 21:29:00,1.48141,1.48146,1.48129,1.4814,42900000.0
2007-12-10 21:30:00,1.4812,1.4815,1.4812,1.48133,34800000.0
2007-12-10 21:31:00,1.48149,1.48149,1.48126,1.48126,29000000.0
2007-12-10 21:32:00,1.48127,1.48127,1.48105,1.48125,37600000.0
2007-12-10 21:33:00,1.48134,1.48149,1.48117,1.48129,44000001.0
2007-12-10 21:34:00,1.48126,1.48135,1.48115,1.48121,34800000.0
2007-12-10 21:35:00,1.4812,1.48134,1.48097,1.48134,23200000.0
2007-12-10 21:36:00,1.48145,1.48145,1.48101,1.48118,30400000.0
2007-12-10 21:37:00,1.48162,1.48162,1.48148,1.48159,54000000.0
2007-12-10 21:38:00,1.48138,1.48138,1.4811,1.48114,38900000.0
2007-12-10 21:39:00,1.4811,1.48131,1.4811,1.48125,35600001.0
2007-12-10 21:40:00,1.48105,1.48125,1.48099,1.481,30000000.0
2007-12-10 21:41:00,1.4809,1.48111,1.48085,1.48089,60600000.0
2007-12-10 21:42:00,1.48108,1.48113,1.48062,1.48062,41100000.0
2007-12-10 21:43:00,1.48105,1.4812,1.48095,1.4812,23600000.0
2007-12-10 21:44:00,1.4811,1.48119,1.48097,1.481,25600000.0
2007-12-10 21:45:00,1.48121,1.48134,1.48097,1.48125,50500000.0
2007-12-10 21:46:00,1.48107,1.48131,1.48096,1.48112,48600001.0
2007-12-10 21:47:00,1.48099,1.48121,1.48097,1.48103,22000000.0
2007-12-10 21:48:00,1.48105,1.48131,1.48086,1.48091,66100000.0
2007-12-10 21:49:00,1.48099,1.481,1.48082,1.481,39200000.0
2007-12-10 21:50:00,1.48103,1.48118,1.48091,1.48117,25600000.0
2007-12-10 21:51:00,1.48127,1.48154,1.48127,1.48134,44400000.0
2007-12-10 21:52:00,1.48129,1.48155,1.48127,1.48141,46400000.0
2007-12-10 21:53:00,1.48139,1.48151,1.4812,1.4812,46900000.0
2007-12-10 21:54:00,1.48128,1.48156,1.48122,1.48131,55500000.0
2007-12-10 21:55:00,1.48119,1.48133,1.48104,1.48115,48000000.0
2007-12-10 21:56:00,1.48101,1.48148,1.48095,1.48142,33400000.0
2007-12-10 21:57:00,1.48157,1.48162,1.48127,1.48149,40200000.0
2007-12-10 21:58:00,1.48151,1.48186,1.48151,1.48171,43700000.0
2007-12-10 21:59:00,1.48192,1.48208,1.48143,1.48143,33500000.0
2007-12-10 22:00:00,1.4818,1.48192,1.48088,1.48122,42000000.0
2007-12-10 22:01:00,1.48112,1.48155,1.48112,1.48138,33800000.0
2007-12-10 22:02:00,1.4813,1.48145,1.48109,1.48109,22000000.0
2007-12-10 22:03:00,1.48134,1.48147,1.48116,1.48147,17000000.0
2007-12-10 22:04:00,1.48133,1.48133,1.48098,1.48115,29400000.0
2007-12-10 22:05:00,1.48136,1.48169,1.48109,1.48169,33800000.0
2007-12-10 22:06:00,1.48162,1.48173,1.48131,1.48131,50600000.0
2007-12-10 22:07:00,1.48151,1.48164,1.48133,1.48137,35200000.0
2007-12-10 22:08:00,1.48102,1.4813,1.48102,1.48118,26800000.0
2007-12-10 22:09:00,1.48107,1.48119,1.4809,1.481,38400000.0
2007-12-10 22:10:00,1.48113,1.4813,1.48106,1.48129,44800000.0
2007-12-10 22:11:00,1.48112,1.48125,1.4809,1.4809,33200000.0
2007-12-10 22:12:00,1.48096,1.48115,1.48086,1.48107,56700001.0
2007-12-10 22:13:00,1.48092,1.48097,1.4809,1.48093,31300000.0
2007-12-10 22:14:00,1.48087,1.48119,1.48074,1.48075,34800000.0
2007-12-10 22:15:00,1.48088,1.48094,1.48052,1.48052,37200000.0
2007-12-10 22:16:00,1.48055,1.48069,1.48048,1.48048,38600000.0
2007-12-10 22:17:00,1.48087,1.48112,1.4808,1.481,32600001.0
2007-12-10 22:18:00,1.48098,1.48109,1.48062,1.48088,54400001.0
2007-12-10 22:19:00,1.4808,1.48099,1.4808,1.48083,33500000.0
2007-12-10 22:20:00,1.48091,1.48101,1.48045,1.48058,28400000.0
2007-12-10 22:21:00,1.48051,1.48078,1.48049,1.48071,28200000.0
2007-12-10 22:22:00,1.48083,1.48084,1.48051,1.48061,56900000.0
2007-12-10 22:23:00,1.48058,1.48082,1.48058,1.48067,28600000.0
2007-12-10 22:24:00,1.48081,1.48088,1.48063,1.48088,31600000.0
2007-12-10 22:25:00,1.48077,1.48091,1.48071,1.48089,22000000.0
2007-12-10 22:26:00,1.48072,1.48104,1.48072,1.48104,30400000.0
2007-12-10 22:27:00,1.48062,1.481,1.48062,1.48082,35800000.0
2007-12-10 22:28:00,1.4806,1.48094,1.48057,1.48076,39500000.0
2007-12-10 22:29:00,1.48086,1.48095,1.48073,1.48091,30600000.0
2007-12-10 22:30:00,1.48093,1.48101,1.4808,1.48086,37400000.0
2007-12-10 22:31:00,1.48097,1.48097,1.48023,1.48097,42200000.0
2007-12-10 22:32:00,1.48083,1.48097,1.48077,1.48089,28600000.0
2007-12-10 22:33:00,1.48086,1.48104,1.4808,1.48085,40200000.0
2007-12-10 22:34:00,1.48076,1.48083,1.48036,1.48044,62400000.0
2007-12-10 22:35:00,1.48062,1.48065,1.48037,1.48046,37400000.0
2007-12-10 22:36:00,1.48013,1.48093,1.48013,1.48062,39800000.0
2007-12-10 22:37:00,1.48042,1.4805,1.48027,1.48037,35600000.0
2007-12-10 22:38:00,1.48024,1.48028,1.48007,1.4802,30800000.0
2007-12-10 22:39:00,1.4801,1.48021,1.47997,1.4801,29400000.0
2007-12-10 22:40:00,1.48011,1.48017,1.47973,1.47973,45500000.0
2007-12-10 22:41:00,1.47997,1.48026,1.47997,1.48007,28400000.0
2007-12-10 22:42:00,1.48013,1.48042,1.4801,1.48019,27800000.0
2007-12-10 22:43:00,1.48031,1.48036,1.48009,1.48025,20800000.0
2007-12-10 22:44:00,1.48015,1.48032,1.48008,1.48032,36400000.0
2007-12-10 22:45:00,1.4803,1.48037,1.48011,1.48037,28700000.0
2007-12-10 22:46:00,1.48022,1.48037,1.48017,1.48017,50000001.0
2007-12-10 22:47:00,1.48016,1.48021,1.47999,1.48006,39800000.0
2007-12-10 22:48:00,1.47978,1.48016,1.47978,1.48015,35200000.0
2007-12-10 22:49:00,1.48006,1.48026,1.47981,1.48006,14600000.0
2007-12-10 22:50:00,1.48003,1.48018,1.47994,1.48014,55600000.0
2007-12-10 22:51:00,1.48001,1.48008,1.4799,1.48,36200000.0
2007-12-10 22:52:00,1.4799,1.4799,1.47956,1.47982,35400000.0
2007-12-10 22:53:00,1.48002,1.48015,1.47984,1.48001,42600000.0
2007-12-10 22:54:00,1.48003,1.48003,1.47965,1.47965,20600000.0
2007-12-10 22:55:00,1.47981,1.47992,1.4796,1.47978,43100000.0
2007-12-10 22:56:00,1.47992,1.48008,1.47988,1.48008,23200000.0
2007-12-10 22:57:00,1.47999,1.48001,1.47965,1.47965,43800001.0
2007-12-10 22:58:00,1.47997,1.4801,1.47982,1.47995,30800000.0
2007-12-10 22:59:00,1.4801,1.48012,1.47986,1.48005,53700000.0
2007-12-10 23:00:00,1.47997,1.48003,1.47969,1.47969,27800000.0
2007-12-10 23:01:00,1.4798,1.47992,1.47952,1.47992,36600000.0
2007-12-10 23:02:00,1.47978,1.47991,1.47976,1.47981,30200000.0
2007-12-10 23:03:00,1.4799,1.4799,1.47958,1.47958,57600000.0
2007-12-10 23:04:00,1.47956,1.47961,1.47934,1.47952,39400000.0
2007-12-10 23:05:00,1.47945,1.47957,1.47939,1.47956,37300000.0
2007-12-10 23:06:00,1.47935,1.47959,1.47929,1.47959,43300000.0
2007-12-10 23:07:00,1.47939,1.47974,1.47939,1.47963,27600000.0
2007-12-10 23:08:00,1.47973,1.47989,1.47973,1.47982,28600000.0
2007-12-10 23:09:00,1.47983,1.4801,1.47983,1.47996,22700000.0
2007-12-10 23:10:00,1.47993,1.48021,1.47983,1.47994,53400001.0
2007-12-10 23:11:00,1.47993,1.47993,1.4797,1.47981,42000000.0
2007-12-10 23:12:00,1.47982,1.47982,1.47958,1.47971,31000000.0
2007-12-10 23:13:00,1.47901,1.47986,1.47901,1.47966,23000000.0
2007-12-10 23:14:00,1.47975,1.47975,1.47956,1.47971,24400000.0
2007-12-10 23:15:00,1.47976,1.47976,1.47906,1.47957,48200000.0
2007-12-10 23:16:00,1.47959,1.47963,1.47936,1.47936,30000000.0
2007-12-10 23:17:00,1.47945,1.47945,1.479,1.47932,27400000.0
2007-12-10 23:18:00,1.47964,1.47973,1.4791,1.47927,33600000.0
2007-12-10 23:19:00,1.47961,1.47969,1.47936,1.47965,56800000.0
2007-12-10 23:20:00,1.47979,1.47979,1.47922,1.47961,53000000.0
2007-12-10 23:21:00,1.47988,1.48014,1.4797,1.48002,83900000.0
2007-12-10 23:22:00,1.48004,1.48016,1.47985,1.48013,30400000.0
2007-12-10 23:23:00,1.48006,1.48023,1.48003,1.48021,36900000.0
2007-12-10 23:24:00,1.48013,1.48037,1.48005,1.48005,40800001.0
2007-12-10 23:25:00,1.48033,1.48068,1.48033,1.48053,35200000.0
2007-12-10 23:26:00,1.48062,1.48066,1.48047,1.48052,20000000.0
2007-12-10 23:27:00,1.48049,1.48071,1.48047,1.48051,37800000.0
2007-12-10 23:28:00,1.4804,1.4806,1.47996,1.47996,50000000.0
2007-12-10 23:29:00,1.48023,1.48066,1.48023,1.48047,54000000.0
2007-12-10 23:30:00,1.48058,1.48076,1.48025,1.48033,41000000.0
2007-12-10 23:31:00,1.48039,1.4806,1.4801,1.4806,27000000.0
2007-12-10 23:32:00,1.48035,1.48066,1.48035,1.48061,33800000.0
2007-12-10 23:33:00,1.48064,1.48084,1.48064,1.48084,46100000.0
2007-12-10 23:34:00,1.48075,1.48099,1.48065,1.48099,62700000.0
2007-12-10 23:35:00,1.48102,1.48107,1.48091,1.48091,49500000.0
2007-12-10 23:36:00,1.48102,1.48105,1.48092,1.48092,42700000.0
2007-12-10 23:37:00,1.48098,1.48116,1.48088,1.48111,27000000.0
2007-12-10 23:38:00,1.48119,1.48132,1.48107,1.48118,62900000.0
2007-12-10 23:39:00,1.48098,1.48103,1.48082,1.48091,26600000.0
2007-12-10 23:40:00,1.48066,1.48123,1.48066,1.48105,23500000.0
2007-12-10 23:41:00,1.48097,1.48111,1.48053,1.48053,54100000.0
2007-12-10 23:42:00,1.48094,1.48099,1.4807,1.48099,26000000.0
2007-12-10 23:43:00,1.48101,1.48106,1.48037,1.48078,34800000.0
2007-12-10 23:44:00,1.48101,1.4811,1.48094,1.48099,47000000.0
2007-12-10 23:45:00,1.4809,1.4811,1.48069,1.48091,37400000.0
2007-12-10 23:46:00,1.48114,1.48121,1.48064,1.48111,29200000.0
2007-12-10 23:47:00,1.48112,1.48118,1.48095,1.4811,29200000.0
2007-12-10 23:48:00,1.48119,1.48119,1.4809,1.48106,40600000.0
2007-12-10 23:49:00,1.4811,1.48125,1.48092,1.48092,41200000.0
2007-12-10 23:50:00,1.48091,1.48106,1.48072,1.48094,25800000.0
2007-12-10 23:51:00,1.48108,1.48109,1.48076,1.48091,48000000.0
2007-12-10 23:52:00,1.481,1.48102,1.48055,1.48091,72300000.0
2007-12-10 23:53:00,1.48117,1.48117,1.48093,1.48115,30600000.0
2007-12-10 23:54:00,1.48114,1.48117,1.48048,1.48048,37200000.0
2007-12-10 23:55:00,1.48099,1.48123,1.48099,1.48104,42000001.0
2007-12-10 23:56:00,1.48124,1.48124,1.4808,1.48098,46200000.0
2007-12-10 23:57:00,1.48113,1.48179,1.48113,1.48179,30600000.0
2007-12-10 23:58:00,1.48169,1.48169,1.48125,1.48154,42600000.0
2007-12-10 23:59:00,1.48148,1.48171,1.48097,1.48097,41200000.0
2007-12-11 00:00:00,1.48083,1.48128,1.48083,1.48107,45600000.0
2007-12-11 00:01:00,1.48104,1.48123,1.48104,1.48118,51600000.0
2007-12-11 00:02:00,1.48129,1.48129,1.48082,1.48121,55100000.0
2007-12-11 00:03:00,1.4811,1.48127,1.48102,1.48111,38200000.0
2007-12-11 00:04:00,1.48093,1.48103,1.48081,1.48103,27000000.0
2007-12-11 00:05:00,1.48113,1.48116,1.48088,1.481,36800000.0
2007-12-11 00:06:00,1.48094,1.48109,1.48079,1.48092,29400000.0
2007-12-11 00:07:00,1.48074,1.48091,1.48066,1.48075,24000000.0
2007-12-11 00:08:00,1.48063,1.48063,1.47967,1.48006,38600000.0
2007-12-11 00:09:00,1.48008,1.48051,1.48001,1.48036,44300000.0
2007-12-11 00:10:00,1.48064,1.48085,1.48056,1.48082,33400000.0
2007-12-11 00:11:00,1.48089,1.48129,1.48089,1.48105,42600000.0
2007-12-11 00:12:00,1.4811,1.4811,1.48085,1.48103,34100000.0
2007-12-11 00:13:00,1.48088,1.48088,1.4803,1.48054,29200000.0
2007-12-11 00:14:00,1.48052,1.48105,1.48052,1.48105,44000000.0
2007-12-11 00:15:00,1.48099,1.48134,1.48099,1.48123,28400000.0
2007-12-11 00:16:00,1.48091,1.48104,1.48078,1.48104,28400000.0
2007-12-11 00:17:00,1.48106,1.48106,1.48069,1.48082,35600000.0
2007-12-11 00:18:00,1.48091,1.48091,1.48067,1.4807,29800000.0
2007-12-11 00:19:00,1.48088,1.48094,1.48081,1.48081,16400000.0
2007-12-11 00:20:00,1.48082,1.4809,1.48051,1.4809,46300000.0
2007-12-11 00:21:00,1.48085,1.48094,1.48073,1.48076,29600000.0
2007-12-11 00:22:00,1.48075,1.48085,1.48061,1.48061,38500000.0
2007-12-11 00:23:00,1.48071,1.48078,1.48012,1.48066,58000000.0
2007-12-11 00:24:00,1.48081,1.48081,1.48044,1.48068,32600000.0
2007-12-11 00:25:00,1.48056,1.48076,1.48053,1.48073,35300000.0
2007-12-11 00:26:00,1.48079,1.48084,1.48063,1.48074,34300000.0
2007-12-11 00:27:00,1.48073,1.48073,1.48058,1.48073,28200000.0
2007-12-11 00:28:00,1.48088,1.48094,1.48057,1.48069,65699999.0
2007-12-11 00:29:00,1.4806,1.48063,1.4803,1.48047,28400000.0
2007-12-11 00:30:00,1.4802,1.48053,1.4802,1.48036,34000000.0
2007-12-11 00:31:00,1.48004,1.48017,1.48004,1.48013,25600000.0
2007-12-11 00:32:00,1.48036,1.48054,1.48016,1.48042,30400000.0
2007-12-11 00:33:00,1.4808,1.4808,1.48048,1.48076,30600000.0
2007-12-11 00:34:00,1.48099,1.4812,1.48089,1.48102,27600000.0
2007-12-11 00:35:00,1.48127,1.48127,1.48085,1.48116,30400000.0
2007-12-11 00:36:00,1.48113,1.48113,1.48095,1.48105,20600000.0
2007-12-11 00:37:00,1.48114,1.48114,1.48096,1.48106,49900000.0
2007-12-11 00:38:00,1.48103,1.48107,1.48089,1.48095,21800000.0
2007-12-11 00:39:00,1.48102,1.48125,1.48096,1.4811,40600000.0
2007-12-11 00:40:00,1.48094,1.4812,1.48081,1.4812,26000000.0
2007-12-11 00:41:00,1.4813,1.48134,1.48103,1.48122,37800000.0
2007-12-11 00:42:00,1.48118,1.48118,1.48106,1.48118,40200000.0
2007-12-11 00:43:00,1.48097,1.48133,1.4807,1.48133,32900000.0
2007-12-11 00:44:00,1.48132,1.48136,1.48115,1.48128,17400000.0
2007-12-11 00:45:00,1.48119,1.48124,1.48101,1.48113,32600000.0
2007-12-11 00:46:00,1.48135,1.48146,1.48026,1.48033,30000000.0
2007-12-11 00:47:00,1.48024,1.48039,1.48012,1.48021,35400000.0
2007-12-11 00:48:00,1.48001,1.48042,1.48001,1.48034,21000000.0
2007-12-11 00:49:00,1.4805,1.4805,1.47994,1.48033,34200000.0
2007-12-11 00:50:00,1.48027,1.4807,1.48025,1.4807,38100000.0
2007-12-11 00:51:00,1.4805,1.48065,1.48042,1.48065,53100000.0
2007-12-11 00:52:00,1.48056,1.48085,1.48041,1.48085,20600000.0
2007-12-11 00:53:00,1.48072,1.48095,1.48072,1.48095,46700000.0
2007-12-11 00:54:00,1.48055,1.48093,1.48055,1.48081,37800000.0
2007-12-11 00:55:00,1.48043,1.48092,1.48043,1.48092,26000000.0
2007-12-11 00:56:00,1.48101,1.48109,1.48073,1.48099,33800000.0
2007-12-11 00:57:00,1.48106,1.48106,1.48021,1.48021,50200001.0
2007-12-11 00:58:00,1.4805,1.4805,1.4801,1.48021,30200000.0
2007-12-11 00:59:00,1.48033,1.48048,1.48019,1.48048,40900000.0
2007-12-11 01:00:00,1.48057,1.48075,1.48057,1.4806,27000000.0
2007-12-11 01:01:00,1.4807,1.48098,1.4806,1.4806,35600000.0
2007-12-11 01:02:00,1.48041,1.48041,1.47975,1.47975,49100000.0
2007-12-11 01:03:00,1.48013,1.48027,1.47985,1.48027,46600001.0
2007-12-11 01:04:00,1.48025,1.48036,1.48023,1.48025,40300001.0
2007-12-11 01:05:00,1.48029,1.48044,1.48023,1.48041,42400000.0
2007-12-11 01:06:00,1.4803,1.48031,1.48004,1.48027,38000000.0
2007-12-11 01:07:00,1.48039,1.48039,1.48014,1.48025,22200000.0
2007-12-11 01:08:00,1.4804,1.48055,1.48011,1.48011,40200000.0
2007-12-11 01:09:00,1.48042,1.48042,1.48011,1.48019,63300000.0
2007-12-11 01:10:00,1.48011,1.4802,1.47981,1.47994,42600000.0
2007-12-11 01:11:00,1.47969,1.48015,1.47969,1.48015,33800000.0
2007-12-11 01:12:00,1.48009,1.48018,1.47974,1.48001,22600000.0
2007-12-11 01:13:00,1.48024,1.48028,1.48002,1.48021,40200000.0
2007-12-11 01:14:00,1.4801,1.48026,1.47995,1.48016,24600000.0
2007-12-11 01:15:00,1.48018,1.48022,1.47984,1.48015,22900000.0
2007-12-11 01:16:00,1.48008,1.48019,1.47991,1.47993,44200000.0
2007-12-11 01:17:00,1.48006,1.48019,1.47987,1.48019,31900000.0
2007-12-11 01:18:00,1.48011,1.48014,1.47974,1.48006,74000000.0
2007-12-11 01:19:00,1.47992,1.48012,1.47988,1.47991,53600001.0
2007-12-11 01:20:00,1.48006,1.48006,1.47937,1.47993,30700000.0
2007-12-11 01:21:00,1.47994,1.48023,1.47994,1.48015,47200000.0
2007-12-11 01:22:00,1.48012,1.48012,1.47976,1.48001,20600000.0
2007-12-11 01:23:00,1.47988,1.47988,1.4796,1.4796,32800000.0
2007-12-11 01:24:00,1.47993,1.4802,1.47991,1.4802,30600000.0
2007-12-11 01:25:00,1.48018,1.48037,1.47993,1.48023,46300000.0
2007-12-11 01:26:00,1.48007,1.48026,1.47998,1.48001,22200000.0
2007-12-11 01:27:00,1.47985,1.47999,1.47971,1.47998,51200000.0
2007-12-11 01:28:00,1.47972,1.47982,1.4794,1.47982,31800000.0
2007-12-11 01:29:00,1.47977,1.47977,1.47963,1.47963,30200000.0
2007-12-11 01:30:00,1.47969,1.4797,1.47928,1.47957,32400000.0
2007-12-11 01:31:00,1.47934,1.4795,1.47931,1.47946,39900000.0
2007-12-11 01:32:00,1.47942,1.47972,1.47933,1.47964,38900000.0
2007-12-11 01:33:00,1.47968,1.47988,1.47958,1.47988,20800000.0
2007-12-11 01:34:00,1.47979,1.47992,1.47938,1.47973,27800000.0
2007-12-11 01:35:00,1.47972,1.47991,1.47941,1.47941,32400000.0
2007-12-11 01:36:00,1.47966,1.48001,1.47966,1.47979,27800000.0
2007-12-11 01:37:00,1.47984,1.48011,1.47963,1.4801,28600000.0
2007-12-11 01:38:00,1.48014,1.48014,1.47979,1.4798,31800000.0
2007-12-11 01:39:00,1.47994,1.48007,1.47953,1.47994,81799999.0
2007-12-11 01:40:00,1.47985,1.47985,1.47958,1.47958,33500000.0
2007-12-11 01:41:00,1.47962,1.48005,1.47962,1.47997,43400000.0
2007-12-11 01:42:00,1.48013,1.48013,1.4799,1.47991,51200000.0
2007-12-11 01:43:00,1.47976,1.4799,1.4796,1.47986,38300000.0
2007-12-11 01:44:00,1.47985,1.47995,1.4796,1.47994,20600000.0
2007-12-11 01:45:00,1.47986,1.47992,1.47969,1.47971,53200001.0
2007-12-11 01:46:00,1.47971,1.47992,1.47953,1.47962,31800000.0
2007-12-11 01:47:00,1.47955,1.4797,1.47941,1.47941,20200000.0
2007-12-11 01:48:00,1.47949,1.47952,1.47912,1.47912,33000000.0
2007-12-11 01:49:00,1.47978,1.47998,1.47935,1.47979,48000000.0
2007-12-11 01:50:00,1.47975,1.47989,1.47934,1.4798,43800000.0
2007-12-11 01:51:00,1.47963,1.47973,1.47958,1.47973,28900000.0
2007-12-11 01:52:00,1.47976,1.47976,1.47947,1.47947,53500000.0
2007-12-11 01:53:00,1.47953,1.47953,1.47909,1.47927,32000000.0
2007-12-11 01:54:00,1.47919,1.47942,1.47919,1.47922,44400000.0
2007-12-11 01:55:00,1.47911,1.47942,1.47904,1.47904,28600000.0
2007-12-11 01:56:00,1.4792,1.47934,1.47902,1.47907,25200000.0
2007-12-11 01:57:00,1.47913,1.4794,1.47911,1.4792,38300000.0
2007-12-11 01:58:00,1.47918,1.47953,1.47904,1.47923,42000001.0
2007-12-11 01:59:00,1.47953,1.47969,1.47953,1.47959,33800000.0
2007-12-11 02:00:00,1.47941,1.47956,1.47941,1.47956,7200000.0
2007-12-11 02:01:00,1.47935,1.47937,1.47927,1.47932,56400000.0
2007-12-11 02:02:00,1.47927,1.47972,1.47927,1.4796,71600000.0
2007-12-11 02:03:00,1.47959,1.47974,1.47952,1.47952,103100001.0
2007-12-11 02:04:00,1.47945,1.47946,1.47929,1.4793,57200000.0
2007-12-11 02:05:00,1.47932,1.47949,1.47932,1.47949,68800001.0
2007-12-11 02:06:00,1.4798,1.4798,1.47941,1.47973,103500001.0
2007-12-11 02:07:00,1.4798,1.47987,1.47943,1.47963,161800000.0
2007-12-11 02:08:00,1.47962,1.48004,1.47962,1.47969,71800000.0
2007-12-11 02:09:00,1.47974,1.47975,1.47935,1.47952,165100001.0
2007-12-11 02:10:00,1.47929,1.47971,1.47907,1.47909,146300000.0
2007-12-11 02:11:00,1.4791,1.4791,1.47873,1.47887,35000000.0
2007-12-11 02:12:00,1.47917,1.47935,1.47914,1.4792,47800000.0
2007-12-11 02:13:00,1.47896,1.47896,1.47849,1.47849,55500000.0
2007-12-11 02:14:00,1.4784,1.4784,1.47797,1.47825,147700000.0
2007-12-11 02:15:00,1.47832,1.47851,1.47806,1.47837,230700001.0
2007-12-11 02:16:00,1.47829,1.4783,1.47758,1.47758,39600000.0
2007-12-11 02:17:00,1.47734,1.47796,1.47692,1.47781,271900001.0
2007-12-11 02:18:00,1.47827,1.47876,1.47802,1.47855,55100000.0
2007-12-11 02:19:00,1.47832,1.47844,1.47776,1.47776,63600000.0
2007-12-11 02:20:00,1.47742,1.47782,1.47742,1.47753,30400000.0
2007-12-11 02:21:00,1.47762,1.47789,1.47759,1.47759,40800000.0
2007-12-11 02:22:00,1.47725,1.47746,1.47724,1.47746,37200001.0
2007-12-11 02:23:00,1.47793,1.47793,1.47745,1.47764,35000000.0
2007-12-11 02:24:00,1.47753,1.47755,1.47726,1.47744,29000000.0
2007-12-11 02:25:00,1.47737,1.4777,1.4772,1.47743,101400000.0
2007-12-11 02:26:00,1.47742,1.47838,1.47742,1.47803,100900000.0
2007-12-11 02:27:00,1.47785,1.47815,1.47778,1.47805,66600000.0
2007-12-11 02:28:00,1.47817,1.47827,1.47804,1.47816,45400000.0
2007-12-11 02:29:00,1.4786,1.47872,1.47829,1.47846,55000001.0
2007-12-11 02:30:00,1.47871,1.47886,1.47854,1.47854,30900000.0
2007-12-11 02:31:00,1.47854,1.47877,1.47842,1.47842,53600000.0
2007-12-11 02:32:00,1.47891,1.47925,1.47891,1.47896,28000000.0
2007-12-11 02:33:00,1.47866,1.47876,1.4786,1.47868,200500000.0
2007-12-11 02:34:00,1.47879,1.4791,1.47868,1.47905,44700000.0
2007-12-11 02:35:00,1.47895,1.47914,1.4786,1.47861,93900000.0
2007-12-11 02:36:00,1.47898,1.47918,1.47885,1.47885,11200000.0
2007-12-11 02:37:00,1.4785,1.47888,1.4785,1.47884,82400000.0
2007-12-11 02:38:00,1.4788,1.47895,1.47877,1.4788,37600000.0
2007-12-11 02:39:00,1.47906,1.47922,1.47897,1.47914,25600000.0
2007-12-11 02:40:00,1.47929,1.47929,1.47892,1.47895,61300000.0
2007-12-11 02:41:00,1.47908,1.47927,1.47908,1.4792,25800000.0
2007-12-11 02:42:00,1.47964,1.47975,1.47921,1.47921,57400001.0
2007-12-11 02:43:00,1.47911,1.47975,1.47911,1.47975,80900000.0
2007-12-11 02:44:00,1.47979,1.48009,1.47961,1.47989,51500000.0
2007-12-11 02:45:00,1.47963,1.47978,1.47948,1.47971,50200000.0
2007-12-11 02:46:00,1.47979,1.4801,1.47966,1.47975,158000000.0
2007-12-11 02:47:00,1.47991,1.48073,1.47991,1.48049,203500000.0
2007-12-11 02:48:00,1.48038,1.48038,1.47997,1.48004,109700000.0
2007-12-11 02:49:00,1.47973,1.47975,1.47923,1.47944,94499999.0
2007-12-11 02:50:00,1.47973,1.48,1.47952,1.48,89500000.0
2007-12-11 02:51:00,1.47967,1.47993,1.47956,1.47977,53200000.0
2007-12-11 02:52:00,1.47984,1.47984,1.47964,1.47979,45400000.0
2007-12-11 02:53:00,1.47988,1.47995,1.47962,1.47962,14600000.0
2007-12-11 02:54:00,1.47975,1.48029,1.47975,1.48029,29200000.0
2007-12-11 02:55:00,1.4802,1.4802,1.47984,1.48005,42300000.0
2007-12-11 02:56:00,1.47943,1.47943,1.47926,1.47932,63200000.0
2007-12-11 02:57:00,1.4793,1.4793,1.47906,1.47915,49300000.0
2007-12-11 02:58:00,1.47918,1.47943,1.47918,1.47925,58800000.0
2007-12-11 02:59:00,1.47911,1.47931,1.47911,1.4792,68000000.0
2007-12-11 03:00:00,1.47926,1.47947,1.47921,1.47943,132000001.0
2007-12-11 03:01:00,1.47933,1.47938,1.47911,1.47934,47400000.0
2007-12-11 03:02:00,1.47921,1.47921,1.47906,1.47921,54900000.0
2007-12-11 03:03:00,1.47927,1.47938,1.47923,1.47938,44500000.0
2007-12-11 03:04:00,1.47939,1.47969,1.47919,1.47956,48400000.0
2007-12-11 03:05:00,1.47918,1.47925,1.47907,1.47909,35600000.0
2007-12-11 03:06:00,1.47925,1.47931,1.47918,1.47931,41000000.0
2007-12-11 03:07:00,1.47915,1.47956,1.47889,1.47956,95600000.0
2007-12-11 03:08:00,1.4795,1.47951,1.479,1.479,52600000.0
2007-12-11 03:09:00,1.47959,1.47963,1.47924,1.47963,42700000.0
2007-12-11 03:10:00,1.47921,1.47952,1.47906,1.47952,28200000.0
2007-12-11 03:11:00,1.47935,1.47943,1.47922,1.47936,29400000.0
2007-12-11 03:12:00,1.47928,1.47971,1.47928,1.47956,36800000.0
2007-12-11 03:13:00,1.4793,1.47975,1.4793,1.47953,52200000.0
2007-12-11 03:14:00,1.47939,1.47958,1.47919,1.47941,50600000.0
2007-12-11 03:15:00,1.47896,1.47927,1.47896,1.47927,47600000.0
2007-12-11 03:16:00,1.47933,1.47948,1.47909,1.47942,36200000.0
2007-12-11 03:17:00,1.47947,1.47975,1.47925,1.4797,64800000.0
2007-12-11 03:18:00,1.4795,1.4795,1.47907,1.47943,25200000.0
2007-12-11 03:19:00,1.47949,1.47962,1.47919,1.47926,46000000.0
2007-12-11 03:20:00,1.47908,1.47964,1.47908,1.47949,56800000.0
2007-12-11 03:21:00,1.47914,1.47925,1.47914,1.47917,59800002.0
2007-12-11 03:22:00,1.47917,1.47917,1.479,1.47904,53100000.0
2007-12-11 03:23:00,1.47898,1.47902,1.47888,1.4789,122799998.0
2007-12-11 03:24:00,1.47901,1.47908,1.47901,1.47908,57200000.0
2007-12-11 03:25:00,1.47955,1.47955,1.47919,1.47921,28800000.0
2007-12-11 03:26:00,1.47904,1.47944,1.47904,1.47912,143200001.0
2007-12-11 03:27:00,1.47904,1.47926,1.47898,1.47915,116800001.0
2007-12-11 03:28:00,1.47964,1.47991,1.47958,1.47981,31000000.0
2007-12-11 03:29:00,1.47998,1.48008,1.47982,1.47985,50400000.0
2007-12-11 03:30:00,1.47985,1.47998,1.47975,1.47998,63800000.0
2007-12-11 03:31:00,1.47994,1.48035,1.47991,1.48035,29400000.0
2007-12-11 03:32:00,1.48013,1.4802,1.48013,1.4802,7000000.0
2007-12-11 03:33:00,1.47978,1.47991,1.47978,1.47984,42800000.0
2007-12-11 03:34:00,1.47988,1.4803,1.47977,1.47999,26600000.0
2007-12-11 03:35:00,1.47988,1.47988,1.47959,1.47959,84900000.0
2007-12-11 03:36:00,1.47958,1.48009,1.4795,1.48009,53600000.0
2007-12-11 03:37:00,1.48012,1.48012,1.47976,1.4801,31600000.0
2007-12-11 03:38:00,1.48,1.48021,1.4797,1.47973,55600000.0
2007-12-11 03:39:00,1.47984,1.47992,1.47969,1.47974,74300000.0
2007-12-11 03:40:00,1.4797,1.48022,1.47957,1.48019,127200000.0
2007-12-11 03:41:00,1.48016,1.48029,1.48016,1.48023,52200000.0
2007-12-11 03:42:00,1.48016,1.48019,1.48006,1.48011,96700001.0
2007-12-11 03:43:00,1.4802,1.48036,1.4802,1.48025,33000000.0
2007-12-11 03:44:00,1.48034,1.48047,1.48027,1.48027,24400000.0
2007-12-11 03:45:00,1.48035,1.48052,1.48026,1.48052,55000000.0
2007-12-11 03:46:00,1.4802,1.4802,1.48003,1.48003,49600000.0
2007-12-11 03:47:00,1.48005,1.48005,1.47993,1.47993,80500000.0
2007-12-11 03:48:00,1.48019,1.48023,1.47996,1.48008,57600000.0
2007-12-11 03:49:00,1.48011,1.48011,1.47976,1.47976,33200000.0
2007-12-11 03:50:00,1.48002,1.48017,1.47982,1.47984,92400000.0
2007-12-11 03:51:00,1.48004,1.48014,1.48002,1.48003,41900000.0
2007-12-11 03:52:00,1.48005,1.48016,1.47946,1.47956,75600000.0
2007-12-11 03:53:00,1.4796,1.4796,1.47941,1.47943,47800000.0
2007-12-11 03:54:00,1.47945,1.47963,1.47945,1.47961,23600000.0
2007-12-11 03:55:00,1.47966,1.47973,1.47948,1.47973,144200000.0
2007-12-11 03:56:00,1.47959,1.47977,1.47947,1.47947,227100000.0
2007-12-11 03:57:00,1.47941,1.47954,1.4794,1.4795,139700000.0
2007-12-11 03:58:00,1.47951,1.48012,1.47901,1.47901,214700000.0
2007-12-11 03:59:00,1.47918,1.47948,1.47918,1.47947,134200000.0
2007-12-11 04:00:00,1.47942,1.47981,1.47904,1.47904,71300000.0
2007-12-11 04:01:00,1.47884,1.47939,1.47883,1.47939,126400000.0
2007-12-11 04:02:00,1.47945,1.47945,1.47895,1.47895,88400000.0
2007-12-11 04:03:00,1.47886,1.47892,1.47866,1.47866,83900000.0
2007-12-11 04:04:00,1.47876,1.47892,1.4787,1.47876,124400000.0
2007-12-11 04:05:00,1.47855,1.47923,1.47839,1.47923,269600002.0
2007-12-11 04:06:00,1.4789,1.47935,1.4789,1.47907,110400000.0
2007-12-11 04:07:00,1.47922,1.47927,1.47904,1.47904,121900000.0
2007-12-11 04:08:00,1.47899,1.47931,1.47893,1.47931,55400000.0
2007-12-11 04:09:00,1.47952,1.47971,1.47941,1.47941,32400000.0
2007-12-11 04:10:00,1.47925,1.47931,1.47901,1.4792,107200001.0
2007-12-11 04:11:00,1.47923,1.47962,1.47918,1.47935,37100000.0
2007-12-11 04:12:00,1.47905,1.47916,1.47898,1.47905,76200000.0
2007-12-11 04:13:00,1.47885,1.47904,1.47884,1.47888,58600000.0
2007-12-11 04:14:00,1.47894,1.4791,1.47894,1.47903,65400000.0
2007-12-11 04:15:00,1.47901,1.47938,1.47896,1.4793,107400000.0
2007-12-11 04:16:00,1.47932,1.47941,1.47908,1.4792,90500001.0
2007-12-11 04:17:00,1.47915,1.47927,1.47899,1.47899,47200000.0
2007-12-11 04:18:00,1.47905,1.4792,1.47901,1.47912,145400001.0
2007-12-11 04:19:00,1.47912,1.47931,1.47902,1.47931,75300000.0
2007-12-11 04:20:00,1.47928,1.47953,1.47916,1.47916,179800000.0
2007-12-11 04:21:00,1.47915,1.47925,1.47915,1.47915,40000000.0
2007-12-11 04:22:00,1.4798,1.48018,1.47965,1.47984,55400000.0
2007-12-11 04:23:00,1.47978,1.47978,1.47948,1.47952,39200000.0
2007-12-11 04:24:00,1.47942,1.47942,1.47881,1.47881,110300000.0
2007-12-11 04:25:00,1.47872,1.47906,1.47845,1.4786,206600000.0
2007-12-11 04:26:00,1.47844,1.47852,1.47822,1.47847,131100000.0
2007-12-11 04:27:00,1.47845,1.47863,1.47845,1.4786,72400000.0
2007-12-11 04:28:00,1.47859,1.47871,1.47844,1.47844,59200000.0
2007-12-11 04:29:00,1.47817,1.47863,1.47816,1.47863,81500000.0
2007-12-11 04:30:00,1.47844,1.47888,1.4784,1.47843,85400000.0
2007-12-11 04:31:00,1.47818,1.47876,1.47818,1.47876,30000000.0
2007-12-11 04:32:00,1.47887,1.47887,1.47863,1.4787,31800000.0
2007-12-11 04:33:00,1.47875,1.47887,1.47857,1.47878,58600001.0
2007-12-11 04:34:00,1.47876,1.47896,1.47876,1.47881,44900000.0
2007-12-11 04:35:00,1.4788,1.47965,1.47874,1.47923,44400000.0
2007-12-11 04:36:00,1.4793,1.4797,1.47897,1.47951,178500000.0
2007-12-11 04:37:00,1.47949,1.47955,1.47903,1.47911,109400000.0
2007-12-11 04:38:00,1.47901,1.47904,1.47888,1.47888,33100000.0
2007-12-11 04:39:00,1.47885,1.47902,1.47882,1.47882,57400000.0
2007-12-11 04:40:00,1.47887,1.47925,1.47887,1.47925,30100000.0
2007-12-11 04:41:00,1.47886,1.47925,1.47886,1.47913,56500000.0
2007-12-11 04:42:00,1.47898,1.4795,1.47898,1.47944,59800000.0
2007-12-11 04:43:00,1.47931,1.47949,1.47915,1.47935,59400000.0
2007-12-11 04:44:00,1.47947,1.47981,1.47947,1.47973,36600000.0
2007-12-11 04:45:00,1.47964,1.4797,1.47932,1.47934,45800001.0
2007-12-11 04:46:00,1.47926,1.48037,1.47926,1.47954,61100000.0
2007-12-11 04:47:00,1.48001,1.48043,1.47991,1.48034,99100000.0
2007-12-11 04:48:00,1.48023,1.48078,1.48023,1.48078,49200000.0
2007-12-11 04:49:00,1.48067,1.48071,1.48029,1.48034,85300000.0
2007-12-11 04:50:00,1.48047,1.48073,1.48047,1.48066,42700000.0
2007-12-11 04:51:00,1.48064,1.48078,1.48048,1.48072,25600000.0
2007-12-11 04:52:00,1.48087,1.4815,1.48087,1.48121,44600000.0
2007-12-11 04:53:00,1.48135,1.48186,1.48133,1.48148,52400001.0
2007-12-11 04:54:00,1.48141,1.48177,1.48141,1.48143,35600000.0
2007-12-11 04:55:00,1.48176,1.48212,1.48159,1.48168,39200000.0
2007-12-11 04:56:00,1.48158,1.48166,1.48158,1.48158,13000000.0
2007-12-11 04:57:00,1.48121,1.48186,1.48119,1.48119,44500000.0
2007-12-11 04:58:00,1.48116,1.48124,1.48061,1.4812,33200000.0
2007-12-11 04:59:00,1.4808,1.48091,1.48028,1.48028,93300000.0
2007-12-11 05:00:00,1.48063,1.48073,1.48052,1.48073,35800000.0
2007-12-11 05:01:00,1.48057,1.48099,1.48057,1.4808,33000000.0
2007-12-11 05:02:00,1.48061,1.48068,1.4805,1.4805,48100000.0
2007-12-11 05:03:00,1.48062,1.48098,1.48058,1.48098,152500000.0
2007-12-11 05:04:00,1.48118,1.48191,1.48113,1.48115,215000002.0
2007-12-11 05:05:00,1.48108,1.48116,1.48089,1.48104,174000000.0
2007-12-11 05:06:00,1.48129,1.48256,1.48129,1.48193,146800000.0
2007-12-11 05:07:00,1.482,1.482,1.48154,1.48169,237900000.0
2007-12-11 05:08:00,1.48172,1.48193,1.48164,1.48168,289800001.0
2007-12-11 05:09:00,1.48159,1.48184,1.48152,1.48152,195600001.0
2007-12-11 05:10:00,1.48154,1.4817,1.48129,1.48144,231200000.0
2007-12-11 05:11:00,1.4813,1.48149,1.48117,1.48128,124100000.0
2007-12-11 05:12:00,1.48128,1.48134,1.4812,1.48121,119600000.0
2007-12-11 05:13:00,1.48114,1.4813,1.48111,1.48114,183000000.0
2007-12-11 05:14:00,1.48115,1.4813,1.48105,1.48105,204100000.0
2007-12-11 05:15:00,1.48095,1.48108,1.48086,1.48094,184600000.0
2007-12-11 05:16:00,1.48118,1.48164,1.48109,1.48109,190100000.0
2007-12-11 05:17:00,1.48115,1.48132,1.48098,1.4813,166100000.0
2007-12-11 05:18:00,1.48151,1.48157,1.48125,1.48145,295100002.0
2007-12-11 05:19:00,1.48124,1.48151,1.48118,1.48138,277100002.0
2007-12-11 05:20:00,1.48134,1.48159,1.48134,1.48144,219500000.0
2007-12-11 05:21:00,1.4814,1.48162,1.48122,1.48142,286800000.0
2007-12-11 05:22:00,1.48137,1.48137,1.48115,1.48131,227200000.0
2007-12-11 05:23:00,1.48118,1.48154,1.48118,1.48127,127100001.0
2007-12-11 05:24:00,1.48118,1.48127,1.48109,1.48118,159900000.0
2007-12-11 05:25:00,1.48116,1.48149,1.48113,1.48124,220800000.0
2007-12-11 05:26:00,1.48129,1.48139,1.48128,1.48133,116800000.0
2007-12-11 05:27:00,1.48156,1.48174,1.48134,1.48141,158900000.0
2007-12-11 05:28:00,1.48144,1.48164,1.48123,1.48156,302500000.0
2007-12-11 05:29:00,1.48136,1.48163,1.48129,1.48147,243000000.0
2007-12-11 05:30:00,1.48143,1.48169,1.4812,1.48136,216300000.0
2007-12-11 05:31:00,1.48142,1.48166,1.48127,1.48135,59800000.0
2007-12-11 05:32:00,1.48168,1.48194,1.48167,1.48189,160200000.0
2007-12-11 05:33:00,1.48183,1.48186,1.4816,1.48167,221000001.0
2007-12-11 05:34:00,1.48159,1.48175,1.48129,1.48164,195300001.0
2007-12-11 05:35:00,1.48154,1.48187,1.48152,1.4816,245300001.0
2007-12-11 05:36:00,1.48154,1.4817,1.48149,1.48156,212800001.0
2007-12-11 05:37:00,1.48156,1.48159,1.48132,1.48132,173400000.0
2007-12-11 05:38:00,1.48165,1.48176,1.48146,1.48165,161500001.0
2007-12-11 05:39:00,1.48162,1.48167,1.48137,1.48137,157500000.0
2007-12-11 05:40:00,1.48128,1.48155,1.48112,1.48112,252600000.0
2007-12-11 05:41:00,1.48141,1.48156,1.48122,1.48138,118000000.0
2007-12-11 05:42:00,1.48149,1.48149,1.48118,1.48133,212200001.0
2007-12-11 05:43:00,1.48138,1.48145,1.48131,1.48132,78500000.0
2007-12-11 05:44:00,1.48146,1.48156,1.4813,1.4813,92300000.0
2007-12-11 05:45:00,1.48124,1.48141,1.48106,1.48111,151600000.0
2007-12-11 05:46:00,1.48112,1.48125,1.48105,1.48113,178800001.0
2007-12-11 05:47:00,1.48108,1.48108,1.4808,1.48107,216000001.0
2007-12-11 05:48:00,1.48092,1.48114,1.48079,1.48096,266100000.0
2007-12-11 05:49:00,1.48093,1.48093,1.48047,1.48054,218400000.0
2007-12-11 05:50:00,1.48053,1.48084,1.48048,1.48069,251300000.0
2007-12-11 05:51:00,1.48082,1.48092,1.48073,1.48074,195200000.0
2007-12-11 05:52:00,1.48077,1.48101,1.48077,1.48099,188800000.0
2007-12-11 05:53:00,1.48097,1.4812,1.48084,1.48095,120100001.0
2007-12-11 05:54:00,1.48103,1.48118,1.48089,1.48114,196300000.0
2007-12-11 05:55:00,1.48103,1.4813,1.48094,1.48096,245800000.0
2007-12-11 05:56:00,1.48096,1.48114,1.48079,1.48099,146300001.0
2007-12-11 05:57:00,1.48101,1.48106,1.48094,1.481,225700000.0
2007-12-11 05:58:00,1.48092,1.48109,1.48088,1.48098,148400000.0
2007-12-11 05:59:00,1.48103,1.48111,1.48081,1.48094,62700000.0
2007-12-11 06:00:00,1.48096,1.48102,1.48064,1.48064,174100000.0
2007-12-11 06:01:00,1.48084,1.4809,1.4807,1.48072,164900000.0
2007-12-11 06:02:00,1.48089,1.48106,1.48086,1.48093,219200000.0
2007-12-11 06:03:00,1.48109,1.48125,1.48084,1.48124,56400000.0
2007-12-11 06:04:00,1.48123,1.48126,1.48108,1.48123,153000001.0
2007-12-11 06:05:00,1.48131,1.48147,1.48121,1.48121,393800000.0
2007-12-11 06:06:00,1.48133,1.48149,1.48126,1.48127,121599999.0
2007-12-11 06:07:00,1.4813,1.4813,1.48098,1.48113,326600000.0
2007-12-11 06:08:00,1.48117,1.48125,1.48106,1.48122,520000001.0
2007-12-11 06:09:00,1.48118,1.48165,1.48118,1.48122,369000000.0
2007-12-11 06:10:00,1.48113,1.48126,1.48106,1.48108,276800001.0
2007-12-11 06:11:00,1.48116,1.48136,1.4811,1.48128,431300001.0
2007-12-11 06:12:00,1.48122,1.48145,1.48113,1.48141,266200001.0
2007-12-11 06:13:00,1.48139,1.4815,1.48117,1.48133,383500000.0
2007-12-11 06:14:00,1.48136,1.48139,1.48106,1.48113,379800002.0
2007-12-11 06:15:00,1.48105,1.48131,1.481,1.4813,199800000.0
2007-12-11 06:16:00,1.48127,1.48137,1.48109,1.48116,194400000.0
2007-12-11 06:17:00,1.48106,1.48124,1.48106,1.48106,152000000.0
2007-12-11 06:18:00,1.48101,1.48124,1.48101,1.48108,211600000.0
2007-12-11 06:19:00,1.48113,1.48135,1.48113,1.48131,130300000.0
2007-12-11 06:20:00,1.48118,1.48124,1.48098,1.48119,237200000.0
2007-12-11 06:21:00,1.48129,1.48138,1.48102,1.48125,261600000.0
2007-12-11 06:22:00,1.48125,1.48146,1.48115,1.48123,252800000.0
2007-12-11 06:23:00,1.4812,1.48132,1.48108,1.48124,311000000.0
2007-12-11 06:24:00,1.48121,1.48126,1.48102,1.48122,352400002.0
2007-12-11 06:25:00,1.48128,1.4813,1.48112,1.48124,248800000.0
2007-12-11 06:26:00,1.48114,1.4814,1.48114,1.48137,317500000.0
2007-12-11 06:27:00,1.48131,1.48139,1.48119,1.48121,345600002.0
2007-12-11 06:28:00,1.48109,1.48122,1.48103,1.48115,399900001.0
2007-12-11 06:29:00,1.48129,1.48148,1.48124,1.4813,124300000.0
2007-12-11 06:30:00,1.48127,1.4815,1.48119,1.48119,255000000.0
2007-12-11 06:31:00,1.4812,1.4814,1.48117,1.48138,140800001.0
2007-12-11 06:32:00,1.48134,1.48137,1.48118,1.48118,167100000.0
2007-12-11 06:33:00,1.48123,1.48155,1.48123,1.48142,259400000.0
2007-12-11 06:34:00,1.48144,1.48154,1.48129,1.48134,249000000.0
2007-12-11 06:35:00,1.48112,1.48143,1.4811,1.48118,127200000.0
2007-12-11 06:36:00,1.48119,1.48131,1.48119,1.48128,75900000.0
2007-12-11 06:37:00,1.48134,1.48151,1.4813,1.48143,206700000.0
2007-12-11 06:38:00,1.48144,1.48157,1.4813,1.4813,172100001.0
2007-12-11 06:39:00,1.4813,1.48144,1.48118,1.48123,51700000.0
2007-12-11 06:40:00,1.48118,1.48123,1.48103,1.48114,98000000.0
2007-12-11 06:41:00,1.48113,1.48126,1.48108,1.48126,165600000.0
2007-12-11 06:42:00,1.48128,1.48156,1.48118,1.4814,258100000.0
2007-12-11 06:43:00,1.48134,1.48172,1.48134,1.48172,131200000.0
2007-12-11 06:44:00,1.48165,1.48165,1.48129,1.48129,276900000.0
2007-12-11 06:45:00,1.48137,1.48149,1.48129,1.48149,228500001.0
2007-12-11 06:46:00,1.48141,1.48162,1.48137,1.48155,269000001.0
2007-12-11 06:47:00,1.48155,1.4816,1.48134,1.48151,222300000.0
2007-12-11 06:48:00,1.48159,1.48159,1.48136,1.48136,24600000.0
2007-12-11 06:49:00,1.48134,1.48158,1.48133,1.4815,218200000.0
2007-12-11 06:50:00,1.48161,1.48161,1.48136,1.48148,13200000.0
2007-12-11 06:51:00,1.48151,1.48165,1.48134,1.48153,254100001.0
2007-12-11 06:52:00,1.48156,1.48156,1.48128,1.4813,255000000.0
2007-12-11 06:53:00,1.48143,1.48183,1.48139,1.48161,229400000.0
2007-12-11 06:54:00,1.4817,1.4817,1.48126,1.48135,435400001.0
2007-12-11 06:55:00,1.48139,1.48166,1.48136,1.48146,295000000.0
2007-12-11 06:56:00,1.48153,1.48154,1.48139,1.48144,23400000.0
2007-12-11 06:57:00,1.48149,1.48149,1.48134,1.48134,96000001.0
2007-12-11 06:58:00,1.48141,1.48171,1.48141,1.48159,224500001.0
2007-12-11 06:59:00,1.48147,1.48157,1.48124,1.48124,320900001.0
2007-12-11 07:00:00,1.48156,1.48156,1.48141,1.48142,119800000.0
2007-12-11 07:01:00,1.48139,1.48153,1.4813,1.48152,302700000.0
2007-12-11 07:02:00,1.48151,1.48177,1.4814,1.48149,334300000.0
2007-12-11 07:03:00,1.48146,1.48155,1.48135,1.4815,146600001.0
2007-12-11 07:04:00,1.48143,1.48152,1.48113,1.4813,381200001.0
2007-12-11 07:05:00,1.48134,1.48153,1.48131,1.48131,124600000.0
2007-12-11 07:06:00,1.48129,1.48155,1.48127,1.48148,190800001.0
2007-12-11 07:07:00,1.48147,1.4815,1.48124,1.48149,232400000.0
2007-12-11 07:08:00,1.48149,1.48149,1.48107,1.48126,260000000.0
2007-12-11 07:09:00,1.48119,1.48156,1.48119,1.48147,212600000.0
2007-12-11 07:10:00,1.48165,1.48191,1.48165,1.48185,469000002.0
2007-12-11 07:11:00,1.4817,1.48183,1.48163,1.48174,350800000.0
2007-12-11 07:12:00,1.48162,1.48198,1.48158,1.48198,299200000.0
2007-12-11 07:13:00,1.48203,1.48203,1.48173,1.48181,357800001.0
2007-12-11 07:14:00,1.48182,1.48182,1.48167,1.48169,519000000.0
2007-12-11 07:15:00,1.48174,1.48211,1.4817,1.48195,268200000.0
2007-12-11 07:16:00,1.48188,1.48188,1.48154,1.48182,233700001.0
2007-12-11 07:17:00,1.48179,1.48199,1.48179,1.48195,220400000.0
2007-12-11 07:18:00,1.48195,1.48223,1.48179,1.48208,428900002.0
2007-12-11 07:19:00,1.48205,1.48218,1.48185,1.48212,332400001.0
2007-12-11 07:20:00,1.48193,1.48196,1.48167,1.48173,432900001.0
2007-12-11 07:21:00,1.4816,1.48184,1.48153,1.48184,280700000.0
2007-12-11 07:22:00,1.4818,1.48201,1.48177,1.48198,359700001.0
2007-12-11 07:23:00,1.48199,1.48212,1.48175,1.48192,392500001.0
2007-12-11 07:24:00,1.48187,1.48206,1.48181,1.48188,266500001.0
2007-12-11 07:25:00,1.48195,1.48202,1.4818,1.48198,424800004.0
2007-12-11 07:26:00,1.48194,1.48206,1.48182,1.4819,293099999.0
2007-12-11 07:27:00,1.48197,1.48207,1.48182,1.48198,149200000.0
2007-12-11 07:28:00,1.48207,1.48211,1.48174,1.48174,262300001.0
2007-12-11 07:29:00,1.48172,1.48185,1.48158,1.48161,199600000.0
2007-12-11 07:30:00,1.48172,1.48207,1.48168,1.48207,598100002.0
2007-12-11 07:31:00,1.48214,1.48251,1.48214,1.48245,263300000.0
2007-12-11 07:32:00,1.48236,1.48256,1.48233,1.48246,535800001.0
2007-12-11 07:33:00,1.48238,1.48248,1.48219,1.48238,335800000.0
2007-12-11 07:34:00,1.48245,1.48259,1.48234,1.48248,262000001.0
2007-12-11 07:35:00,1.48256,1.48269,1.48253,1.48261,246200000.0
2007-12-11 07:36:00,1.48256,1.48271,1.48244,1.48255,411100001.0
2007-12-11 07:37:00,1.48255,1.48268,1.48244,1.48256,267600000.0
2007-12-11 07:38:00,1.48224,1.48224,1.48174,1.48175,19400000.0
2007-12-11 07:39:00,1.48171,1.4821,1.48155,1.4821,345200001.0
2007-12-11 07:40:00,1.48214,1.48222,1.48194,1.48204,349000002.0
2007-12-11 07:41:00,1.48213,1.48228,1.48201,1.48218,657300002.0
2007-12-11 07:42:00,1.48214,1.48219,1.48199,1.4821,275500000.0
2007-12-11 07:43:00,1.48205,1.48222,1.48192,1.48208,190700000.0
2007-12-11 07:44:00,1.48219,1.48221,1.48206,1.48211,428000002.0
2007-12-11 07:45:00,1.48201,1.48201,1.48112,1.48159,402100001.0
2007-12-11 07:46:00,1.48144,1.48165,1.48129,1.48144,448600002.0
2007-12-11 07:47:00,1.48152,1.48192,1.48145,1.48145,632000002.0
2007-12-11 07:48:00,1.48143,1.48187,1.48135,1.48182,702200002.0
2007-12-11 07:49:00,1.48204,1.48204,1.48146,1.48158,730000004.0
2007-12-11 07:50:00,1.48153,1.48184,1.48152,1.4817,659300003.0
2007-12-11 07:51:00,1.48148,1.48177,1.48131,1.48176,674500003.0
2007-12-11 07:52:00,1.48164,1.48164,1.48125,1.48163,430000001.0
2007-12-11 07:53:00,1.4818,1.48197,1.48151,1.4817,615300001.0
2007-12-11 07:54:00,1.4817,1.48187,1.48146,1.48174,343200000.0
2007-12-11 07:55:00,1.4818,1.48191,1.48155,1.48181,380900001.0
2007-12-11 07:56:00,1.48197,1.48227,1.48181,1.48198,650100001.0
2007-12-11 07:57:00,1.48193,1.48207,1.48165,1.48165,609700001.0
2007-12-11 07:58:00,1.48167,1.4818,1.48153,1.48154,698900001.0
2007-12-11 07:59:00,1.4815,1.48186,1.48125,1.48127,478700000.0
2007-12-11 08:00:00,1.48136,1.48161,1.48128,1.48148,356300001.0
2007-12-11 08:01:00,1.48131,1.48171,1.48122,1.48147,464100001.0
2007-12-11 08:02:00,1.4815,1.48165,1.4814,1.48146,297999999.0
2007-12-11 08:03:00,1.4815,1.48172,1.48146,1.48155,495600001.0
2007-12-11 08:04:00,1.48161,1.4818,1.48157,1.48179,462599999.0
2007-12-11 08:05:00,1.48173,1.48187,1.4817,1.48187,284200000.0
2007-12-11 08:06:00,1.48192,1.48192,1.48143,1.48163,639100000.0
2007-12-11 08:07:00,1.4817,1.48179,1.48154,1.4816,524600000.0
2007-12-11 08:08:00,1.4818,1.48209,1.48174,1.48209,449400003.0
2007-12-11 08:09:00,1.4822,1.48262,1.48209,1.48248,444800000.0
2007-12-11 08:10:00,1.48247,1.48256,1.48205,1.48214,573300003.0
2007-12-11 08:11:00,1.48204,1.48204,1.48156,1.48173,201900000.0
2007-12-11 08:12:00,1.48173,1.48175,1.48152,1.48173,432200001.0
2007-12-11 08:13:00,1.48167,1.48172,1.48143,1.48172,259500000.0
2007-12-11 08:14:00,1.48178,1.48181,1.48162,1.48166,109800000.0
2007-12-11 08:15:00,1.48164,1.48181,1.48158,1.48174,294500001.0
2007-12-11 08:16:00,1.48183,1.48188,1.48161,1.48161,263700000.0
2007-12-11 08:17:00,1.48179,1.48188,1.48159,1.48171,265000000.0
2007-12-11 08:18:00,1.48163,1.48181,1.48163,1.48172,186200000.0
2007-12-11 08:19:00,1.48174,1.4818,1.48161,1.48177,322900000.0
2007-12-11 08:20:00,1.48169,1.48178,1.48158,1.4816,314200001.0
2007-12-11 08:21:00,1.4816,1.48191,1.48155,1.48164,427100001.0
2007-12-11 08:22:00,1.48165,1.48168,1.48143,1.48143,343200000.0
2007-12-11 08:23:00,1.48144,1.48164,1.48135,1.48152,219600000.0
2007-12-11 08:24:00,1.48169,1.48213,1.48167,1.48202,479200003.0
2007-12-11 08:25:00,1.48199,1.48211,1.4815,1.48196,530500000.0
2007-12-11 08:26:00,1.48212,1.48241,1.48203,1.48233,375800000.0
2007-12-11 08:27:00,1.48261,1.4827,1.48245,1.48258,382500000.0
2007-12-11 08:28:00,1.48255,1.48257,1.48221,1.48221,627800001.0
2007-12-11 08:29:00,1.48258,1.48266,1.48232,1.48235,413000000.0
2007-12-11 08:30:00,1.48232,1.4825,1.48228,1.48237,403000001.0
2007-12-11 08:31:00,1.48235,1.48247,1.48219,1.48229,227000000.0
2007-12-11 08:32:00,1.48225,1.48236,1.48214,1.48225,285400001.0
2007-12-11 08:33:00,1.48217,1.48224,1.4821,1.48221,217900001.0
2007-12-11 08:34:00,1.48221,1.48225,1.48191,1.48198,597400000.0
2007-12-11 08:35:00,1.48206,1.48223,1.48203,1.48211,519800001.0
2007-12-11 08:36:00,1.48213,1.48244,1.48199,1.48225,354100001.0
2007-12-11 08:37:00,1.48233,1.48248,1.48217,1.48237,352900000.0
2007-12-11 08:38:00,1.48242,1.48258,1.4823,1.48244,309700000.0
2007-12-11 08:39:00,1.48241,1.48244,1.48216,1.48231,535600001.0
2007-12-11 08:40:00,1.48212,1.48249,1.48209,1.48209,360500001.0
2007-12-11 08:41:00,1.48214,1.48256,1.4821,1.48233,465100001.0
2007-12-11 08:42:00,1.48232,1.4825,1.48212,1.48222,452000002.0
2007-12-11 08:43:00,1.48229,1.48253,1.4822,1.48225,317100003.0
2007-12-11 08:44:00,1.48235,1.48258,1.48231,1.48254,509300002.0
2007-12-11 08:45:00,1.48264,1.48274,1.48233,1.48253,637900002.0
2007-12-11 08:46:00,1.48259,1.4829,1.48252,1.4826,762000002.0
2007-12-11 08:47:00,1.48252,1.48268,1.48236,1.48248,470600000.0
2007-12-11 08:48:00,1.48234,1.48258,1.48226,1.48241,341100001.0
2007-12-11 08:49:00,1.48234,1.48261,1.48233,1.48246,484800001.0
2007-12-11 08:50:00,1.48259,1.48293,1.48251,1.48293,490900001.0
2007-12-11 08:51:00,1.48323,1.48341,1.48299,1.4831,557300001.0
2007-12-11 08:52:00,1.48318,1.48318,1.48268,1.48301,571700003.0
2007-12-11 08:53:00,1.4829,1.48304,1.48263,1.48282,480700002.0
2007-12-11 08:54:00,1.48286,1.48316,1.48283,1.48295,638700000.0
2007-12-11 08:55:00,1.48295,1.48312,1.48278,1.48294,728200000.0
2007-12-11 08:56:00,1.48288,1.48313,1.48271,1.48287,523600000.0
2007-12-11 08:57:00,1.48281,1.48308,1.4827,1.48295,455600001.0
2007-12-11 08:58:00,1.48308,1.48315,1.48286,1.48291,423100000.0
2007-12-11 08:59:00,1.48297,1.48312,1.48283,1.48285,313199999.0
2007-12-11 09:00:00,1.48293,1.48324,1.48291,1.483,435300001.0
2007-12-11 09:01:00,1.48291,1.483,1.48278,1.48289,387600000.0
2007-12-11 09:02:00,1.48289,1.48323,1.48282,1.4831,692600000.0
2007-12-11 09:03:00,1.48313,1.48325,1.48283,1.483,603100002.0
2007-12-11 09:04:00,1.48315,1.48366,1.48315,1.48366,691200001.0
2007-12-11 09:05:00,1.4836,1.48402,1.4836,1.48393,594300000.0
2007-12-11 09:06:00,1.4838,1.48415,1.48375,1.48389,517000001.0
2007-12-11 09:07:00,1.48375,1.4838,1.48337,1.48337,346300001.0
2007-12-11 09:08:00,1.48336,1.48372,1.48336,1.48365,202000000.0
2007-12-11 09:09:00,1.48373,1.48373,1.48322,1.48327,308400000.0
2007-12-11 09:10:00,1.48323,1.48327,1.48293,1.48294,331100001.0
2007-12-11 09:11:00,1.48301,1.48336,1.48296,1.48307,588600003.0
2007-12-11 09:12:00,1.48324,1.48482,1.48324,1.48426,459700001.0
2007-12-11 09:13:00,1.4844,1.4846,1.48419,1.48434,498500002.0
2007-12-11 09:14:00,1.48417,1.48435,1.48367,1.48404,290400000.0
2007-12-11 09:15:00,1.48391,1.48446,1.48356,1.48446,429700000.0
2007-12-11 09:16:00,1.48442,1.48448,1.48372,1.48372,468700000.0
2007-12-11 09:17:00,1.4835,1.48369,1.48342,1.48357,503200001.0
2007-12-11 09:18:00,1.48353,1.48362,1.48327,1.48327,206000000.0
2007-12-11 09:19:00,1.48335,1.48353,1.48305,1.48323,489700001.0
2007-12-11 09:20:00,1.4832,1.48354,1.48296,1.48296,287700001.0
2007-12-11 09:21:00,1.48298,1.48338,1.48281,1.48338,301800000.0
2007-12-11 09:22:00,1.48338,1.48359,1.48326,1.48342,314700000.0
2007-12-11 09:23:00,1.48338,1.48358,1.4832,1.4833,377600000.0
2007-12-11 09:24:00,1.48327,1.48367,1.48313,1.48359,285100000.0
2007-12-11 09:25:00,1.48369,1.48369,1.48327,1.48345,442700001.0
2007-12-11 09:26:00,1.48354,1.4838,1.48345,1.48345,514300001.0
2007-12-11 09:27:00,1.48343,1.48352,1.48317,1.4832,374400000.0
2007-12-11 09:28:00,1.4832,1.48359,1.48306,1.48354,473600000.0
2007-12-11 09:29:00,1.48359,1.48382,1.48319,1.48354,403300000.0
2007-12-11 09:30:00,1.48339,1.48365,1.48327,1.48346,707200002.0
2007-12-11 09:31:00,1.48336,1.4837,1.48323,1.48338,375400000.0
2007-12-11 09:32:00,1.48334,1.48347,1.48309,1.48347,408400001.0
2007-12-11 09:33:00,1.48336,1.48346,1.48318,1.48331,295000001.0
2007-12-11 09:34:00,1.48333,1.48352,1.48321,1.48337,482800001.0
2007-12-11 09:35:00,1.48336,1.4835,1.48321,1.48325,240800000.0
2007-12-11 09:36:00,1.48319,1.4834,1.48298,1.4833,366700001.0
2007-12-11 09:37:00,1.48311,1.48311,1.4826,1.48283,389500001.0
2007-12-11 09:38:00,1.48273,1.48324,1.48273,1.48304,421300002.0
2007-12-11 09:39:00,1.48322,1.48342,1.48319,1.48334,433400000.0
2007-12-11 09:40:00,1.48345,1.48439,1.48337,1.48419,387000000.0
2007-12-11 09:41:00,1.48441,1.48447,1.48405,1.48429,516700000.0
2007-12-11 09:42:00,1.48424,1.48467,1.48392,1.48463,472500000.0
2007-12-11 09:43:00,1.48471,1.48491,1.48443,1.4849,305500000.0
2007-12-11 09:44:00,1.48498,1.48498,1.48423,1.48426,429500000.0
2007-12-11 09:45:00,1.48435,1.48449,1.48411,1.48421,523500002.0
2007-12-11 09:46:00,1.48443,1.48492,1.48439,1.48455,257700000.0
2007-12-11 09:47:00,1.48456,1.48465,1.48434,1.48445,496600000.0
2007-12-11 09:48:00,1.48446,1.48448,1.48426,1.48435,289100000.0
2007-12-11 09:49:00,1.48452,1.48465,1.48441,1.48444,540400001.0
2007-12-11 09:50:00,1.48425,1.48432,1.48389,1.48396,401500000.0
2007-12-11 09:51:00,1.48371,1.48414,1.48366,1.48393,458100000.0
2007-12-11 09:52:00,1.48405,1.48437,1.48394,1.48437,448200000.0
2007-12-11 09:53:00,1.48412,1.48425,1.48387,1.48423,319300001.0
2007-12-11 09:54:00,1.48421,1.48435,1.4839,1.48406,493500000.0
2007-12-11 09:55:00,1.48401,1.48402,1.48322,1.48344,578599997.0
2007-12-11 09:56:00,1.48339,1.4839,1.48337,1.4838,337100000.0
2007-12-11 09:57:00,1.48394,1.48411,1.48362,1.48388,561800000.0
2007-12-11 09:58:00,1.48359,1.48359,1.48257,1.48291,804700004.0
2007-12-11 09:59:00,1.48302,1.4831,1.48254,1.48269,691800001.0
2007-12-11 10:00:00,1.48306,1.48307,1.4827,1.48282,229200000.0
2007-12-11 10:01:00,1.4827,1.48328,1.48211,1.48309,681100004.0
2007-12-11 10:02:00,1.48314,1.48331,1.48263,1.48281,561800000.0
2007-12-11 10:03:00,1.48254,1.48272,1.48224,1.48238,499800002.0
2007-12-11 10:04:00,1.48223,1.48225,1.48155,1.48155,428600000.0
2007-12-11 10:05:00,1.48135,1.48174,1.48107,1.48153,381900001.0
2007-12-11 10:06:00,1.4815,1.48204,1.4815,1.48189,533700001.0
2007-12-11 10:07:00,1.48197,1.48224,1.48156,1.48198,527099999.0
2007-12-11 10:08:00,1.48226,1.48247,1.48189,1.48222,504600001.0
2007-12-11 10:09:00,1.48213,1.48248,1.48191,1.48203,551800001.0
2007-12-11 10:10:00,1.48192,1.48192,1.48162,1.48182,401400003.0
2007-12-11 10:11:00,1.4819,1.48218,1.48179,1.48214,429300000.0
2007-12-11 10:12:00,1.48206,1.48241,1.48165,1.48176,493400001.0
2007-12-11 10:13:00,1.48165,1.482,1.48162,1.48185,543600001.0
2007-12-11 10:14:00,1.48157,1.48172,1.48142,1.48147,555300003.0
2007-12-11 10:15:00,1.48159,1.4817,1.48142,1.48143,394600000.0
2007-12-11 10:16:00,1.4814,1.48165,1.48127,1.48145,481300001.0
2007-12-11 10:17:00,1.48159,1.48266,1.48138,1.48235,337600001.0
2007-12-11 10:18:00,1.48251,1.48259,1.48226,1.48252,420600001.0
2007-12-11 10:19:00,1.48255,1.48273,1.48243,1.48243,395900000.0
2007-12-11 10:20:00,1.48255,1.48283,1.48241,1.48252,545799999.0
2007-12-11 10:21:00,1.4825,1.4828,1.48247,1.48247,461600000.0
2007-12-11 10:22:00,1.48259,1.48296,1.48257,1.48277,360500000.0
2007-12-11 10:23:00,1.48288,1.48322,1.48285,1.48305,518300000.0
2007-12-11 10:24:00,1.48314,1.4832,1.48295,1.48309,500100000.0
2007-12-11 10:25:00,1.48303,1.48304,1.48241,1.48304,424599999.0
2007-12-11 10:26:00,1.4832,1.48366,1.4832,1.48348,503700000.0
2007-12-11 10:27:00,1.48367,1.48394,1.48352,1.48382,473400001.0
2007-12-11 10:28:00,1.48389,1.48429,1.48389,1.48422,749100002.0
2007-12-11 10:29:00,1.4841,1.4841,1.48364,1.48402,500900003.0
2007-12-11 10:30:00,1.48401,1.48412,1.4837,1.48388,655500001.0
2007-12-11 10:31:00,1.48389,1.48422,1.48378,1.48417,507899998.0
2007-12-11 10:32:00,1.48422,1.48454,1.48419,1.48424,562299999.0
2007-12-11 10:33:00,1.48448,1.48464,1.48428,1.48451,484000000.0
2007-12-11 10:34:00,1.48447,1.48462,1.48423,1.48428,382100001.0
2007-12-11 10:35:00,1.48432,1.48444,1.48414,1.4842,514500002.0
2007-12-11 10:36:00,1.48419,1.48439,1.48402,1.48433,567000002.0
2007-12-11 10:37:00,1.48416,1.48416,1.48373,1.48377,502600000.0
2007-12-11 10:38:00,1.48365,1.48388,1.48356,1.48356,457300003.0
2007-12-11 10:39:00,1.48372,1.48419,1.48372,1.48397,417400001.0
2007-12-11 10:40:00,1.48399,1.48419,1.4838,1.4838,326600000.0
2007-12-11 10:41:00,1.48381,1.48392,1.48353,1.48375,672600001.0
2007-12-11 10:42:00,1.48374,1.48385,1.4836,1.48365,396800001.0
2007-12-11 10:43:00,1.48371,1.48371,1.48335,1.48335,426400000.0
2007-12-11 10:44:00,1.48332,1.48341,1.4822,1.48261,580400005.0
2007-12-11 10:45:00,1.48249,1.48278,1.48216,1.48223,441800000.0
2007-12-11 10:46:00,1.48218,1.48252,1.48208,1.48247,288400000.0
2007-12-11 10:47:00,1.48246,1.48247,1.48223,1.48228,417900001.0
2007-12-11 10:48:00,1.48225,1.48239,1.48209,1.48223,499800000.0
2007-12-11 10:49:00,1.48235,1.48265,1.48235,1.48265,396200001.0
2007-12-11 10:50:00,1.48284,1.48369,1.48284,1.48325,468100000.0
2007-12-11 10:51:00,1.483,1.48324,1.48292,1.48324,481100001.0
2007-12-11 10:52:00,1.48327,1.48327,1.48297,1.48298,387600000.0
2007-12-11 10:53:00,1.48282,1.48282,1.48253,1.48266,390600000.0
2007-12-11 10:54:00,1.48278,1.48298,1.48254,1.48267,429300001.0
2007-12-11 10:55:00,1.48261,1.48288,1.48255,1.48264,495900002.0
2007-12-11 10:56:00,1.48264,1.48282,1.48249,1.48258,462500000.0
2007-12-11 10:57:00,1.48299,1.48315,1.4828,1.4829,310400000.0
2007-12-11 10:58:00,1.483,1.48304,1.48265,1.48281,454600001.0
2007-12-11 10:59:00,1.48287,1.48321,1.4827,1.48298,808000001.0
2007-12-11 11:00:00,1.48302,1.48306,1.48242,1.48254,484700000.0
2007-12-11 11:01:00,1.48237,1.48249,1.48215,1.4822,607700002.0
2007-12-11 11:02:00,1.48203,1.48243,1.48185,1.48185,566000001.0
2007-12-11 11:03:00,1.4818,1.48193,1.48167,1.48167,213300000.0
2007-12-11 11:04:00,1.48149,1.48149,1.48084,1.48105,526500001.0
2007-12-11 11:05:00,1.48092,1.48092,1.48041,1.48058,471200003.0
2007-12-11 11:06:00,1.48072,1.48107,1.4805,1.48098,695600002.0
2007-12-11 11:07:00,1.48113,1.48159,1.48111,1.48159,260100000.0
2007-12-11 11:08:00,1.48176,1.48185,1.48155,1.48175,369099999.0
2007-12-11 11:09:00,1.48142,1.48144,1.48024,1.48024,384400002.0
2007-12-11 11:10:00,1.4804,1.48077,1.48021,1.48077,480800002.0
2007-12-11 11:11:00,1.48064,1.48085,1.48037,1.48061,502500002.0
2007-12-11 11:12:00,1.48074,1.48107,1.48067,1.48107,563699998.0
2007-12-11 11:13:00,1.48111,1.48118,1.48098,1.48105,375400001.0
2007-12-11 11:14:00,1.48096,1.48098,1.48065,1.48086,471600001.0
2007-12-11 11:15:00,1.48099,1.4812,1.4809,1.48098,446300001.0
2007-12-11 11:16:00,1.48098,1.48116,1.48076,1.481,580500003.0
2007-12-11 11:17:00,1.48096,1.48131,1.48095,1.48131,479900003.0
2007-12-11 11:18:00,1.4814,1.48168,1.48129,1.48156,351100000.0
2007-12-11 11:19:00,1.48147,1.48147,1.47973,1.48013,419800002.0
2007-12-11 11:20:00,1.48013,1.48087,1.48,1.48069,552900000.0
2007-12-11 11:21:00,1.4808,1.48093,1.48045,1.4806,562600002.0
2007-12-11 11:22:00,1.48052,1.48071,1.4803,1.48062,622400000.0
2007-12-11 11:23:00,1.48072,1.48118,1.48072,1.48118,495900002.0
2007-12-11 11:24:00,1.48121,1.48142,1.48118,1.48123,449500002.0
2007-12-11 11:25:00,1.48122,1.4813,1.48106,1.48121,462000001.0
2007-12-11 11:26:00,1.4811,1.4811,1.48033,1.4806,556800001.0
2007-12-11 11:27:00,1.48064,1.48094,1.48032,1.48069,598200001.0
2007-12-11 11:28:00,1.48091,1.48129,1.48091,1.48103,315600000.0
2007-12-11 11:29:00,1.48101,1.48102,1.48064,1.48073,522800002.0
2007-12-11 11:30:00,1.48076,1.48102,1.48055,1.48092,415100000.0
2007-12-11 11:31:00,1.48085,1.48115,1.4808,1.48085,581600002.0
2007-12-11 11:32:00,1.48082,1.48109,1.48076,1.48086,413400001.0
2007-12-11 11:33:00,1.48107,1.48124,1.481,1.48106,505600001.0
2007-12-11 11:34:00,1.48079,1.48125,1.48075,1.48107,590400001.0
2007-12-11 11:35:00,1.48112,1.48123,1.48067,1.48088,522600001.0
2007-12-11 11:36:00,1.48077,1.48113,1.48077,1.48096,490200000.0
2007-12-11 11:37:00,1.48099,1.48122,1.48072,1.48074,543200002.0
2007-12-11 11:38:00,1.48065,1.48065,1.47991,1.47991,556800001.0
2007-12-11 11:39:00,1.47975,1.48005,1.47961,1.47964,567600001.0
2007-12-11 11:40:00,1.47972,1.48007,1.47963,1.47981,724900002.0
2007-12-11 11:41:00,1.4798,1.47997,1.47954,1.47978,753600001.0
2007-12-11 11:42:00,1.47979,1.47991,1.47956,1.47986,592700004.0
2007-12-11 11:43:00,1.47979,1.48009,1.47974,1.47974,458200000.0
2007-12-11 11:44:00,1.47966,1.47974,1.47944,1.47954,672000001.0
2007-12-11 11:45:00,1.4793,1.47959,1.47928,1.47953,526500000.0
2007-12-11 11:46:00,1.47952,1.47952,1.4793,1.4794,517900000.0
2007-12-11 11:47:00,1.47939,1.47963,1.47931,1.47953,449400002.0
2007-12-11 11:48:00,1.47959,1.47984,1.47951,1.47969,508600001.0
2007-12-11 11:49:00,1.47976,1.47983,1.47953,1.47967,421200000.0
2007-12-11 11:50:00,1.47973,1.47983,1.47956,1.47971,366200000.0
2007-12-11 11:51:00,1.47982,1.48003,1.47977,1.47992,171500002.0
2007-12-11 11:52:00,1.47987,1.47999,1.47974,1.47976,202200000.0
2007-12-11 11:53:00,1.47967,1.48006,1.47967,1.47994,176200000.0
2007-12-11 11:54:00,1.47996,1.48036,1.47995,1.48009,367700002.0
2007-12-11 11:55:00,1.48019,1.4809,1.48009,1.48022,473499999.0
2007-12-11 11:56:00,1.48021,1.48055,1.47999,1.48015,403900000.0
2007-12-11 11:57:00,1.48028,1.48059,1.48007,1.48032,511600000.0
2007-12-11 11:58:00,1.48032,1.48043,1.48009,1.48016,433700001.0
2007-12-11 11:59:00,1.48024,1.48037,1.4801,1.48024,409200001.0
2007-12-11 12:00:00,1.48026,1.48028,1.47985,1.48011,477900001.0
2007-12-11 12:01:00,1.47991,1.48012,1.47981,1.47983,434300001.0
2007-12-11 12:02:00,1.47969,1.47999,1.47966,1.47983,422400001.0
2007-12-11 12:03:00,1.47992,1.47997,1.47968,1.47997,339500000.0
2007-12-11 12:04:00,1.47994,1.48029,1.47993,1.48011,377200002.0
2007-12-11 12:05:00,1.4802,1.48024,1.47978,1.47978,403400001.0
2007-12-11 12:06:00,1.47965,1.47988,1.47951,1.47959,401100000.0
2007-12-11 12:07:00,1.4795,1.47991,1.47904,1.47943,303700000.0
2007-12-11 12:08:00,1.4793,1.47941,1.47899,1.4791,498800001.0
2007-12-11 12:09:00,1.47918,1.47933,1.47878,1.47911,435300000.0
2007-12-11 12:10:00,1.47908,1.47953,1.47886,1.47943,326600000.0
2007-12-11 12:11:00,1.47965,1.47987,1.4796,1.47973,234800001.0
2007-12-11 12:12:00,1.47978,1.48016,1.47965,1.47978,236500002.0
2007-12-11 12:13:00,1.47981,1.4799,1.47957,1.47969,490200000.0
2007-12-11 12:14:00,1.47981,1.47986,1.47956,1.47969,719800000.0
2007-12-11 12:15:00,1.47942,1.47987,1.47931,1.4794,256800000.0
2007-12-11 12:16:00,1.47935,1.47968,1.47932,1.47955,421600000.0
2007-12-11 12:17:00,1.47976,1.47988,1.47956,1.47958,198200001.0
2007-12-11 12:18:00,1.4794,1.4796,1.47916,1.47945,302600001.0
2007-12-11 12:19:00,1.47955,1.48003,1.4793,1.47986,405400000.0
2007-12-11 12:20:00,1.48004,1.48064,1.47995,1.48023,479100002.0
2007-12-11 12:21:00,1.48032,1.4814,1.48008,1.48096,395000000.0
2007-12-11 12:22:00,1.48105,1.48139,1.48078,1.48093,295700001.0
2007-12-11 12:23:00,1.48086,1.48107,1.48072,1.481,323600000.0
2007-12-11 12:24:00,1.48077,1.48112,1.48052,1.48072,555700000.0
2007-12-11 12:25:00,1.4806,1.48091,1.48055,1.48068,387500000.0
2007-12-11 12:26:00,1.48076,1.48109,1.4807,1.48105,463000000.0
2007-12-11 12:27:00,1.48109,1.48121,1.48068,1.48068,410700001.0
2007-12-11 12:28:00,1.48065,1.48133,1.48065,1.48118,526600002.0
2007-12-11 12:29:00,1.48114,1.48166,1.48114,1.48156,656700002.0
2007-12-11 12:30:00,1.48136,1.48158,1.48091,1.48103,545400001.0
2007-12-11 12:31:00,1.48111,1.4813,1.48068,1.48086,717100001.0
2007-12-11 12:32:00,1.48086,1.48115,1.48061,1.48099,629900004.0
2007-12-11 12:33:00,1.48101,1.48107,1.48057,1.48079,648000001.0
2007-12-11 12:34:00,1.4807,1.4809,1.48029,1.48041,604300001.0
2007-12-11 12:35:00,1.48041,1.48074,1.48041,1.48046,607599999.0
2007-12-11 12:36:00,1.48038,1.48038,1.48015,1.48022,389100001.0
2007-12-11 12:37:00,1.48031,1.48074,1.48028,1.48058,538500000.0
2007-12-11 12:38:00,1.48052,1.48085,1.48045,1.4806,680900001.0
2007-12-11 12:39:00,1.48057,1.48123,1.48057,1.48123,435400000.0
2007-12-11 12:40:00,1.48137,1.48188,1.48137,1.48175,549800000.0
2007-12-11 12:41:00,1.48164,1.48178,1.48132,1.48161,277700002.0
2007-12-11 12:42:00,1.48174,1.48186,1.48157,1.48173,378300000.0
2007-12-11 12:43:00,1.48175,1.48194,1.48142,1.48171,441700001.0
2007-12-11 12:44:00,1.48158,1.48187,1.4814,1.48156,390700001.0
2007-12-11 12:45:00,1.48171,1.48226,1.48159,1.48226,485300001.0
2007-12-11 12:46:00,1.48245,1.48288,1.48245,1.48268,406900001.0
2007-12-11 12:47:00,1.4827,1.48277,1.48253,1.48268,379200000.0
2007-12-11 12:48:00,1.48269,1.48278,1.48255,1.4826,524600001.0
2007-12-11 12:49:00,1.48263,1.48275,1.48233,1.48247,496300001.0
2007-12-11 12:50:00,1.48252,1.48271,1.48234,1.48257,483400000.0
2007-12-11 12:51:00,1.48246,1.48263,1.48193,1.48202,403500001.0
2007-12-11 12:52:00,1.48202,1.48206,1.48175,1.48201,307700000.0
2007-12-11 12:53:00,1.48186,1.48202,1.48157,1.4816,243900000.0
2007-12-11 12:54:00,1.48133,1.48168,1.48133,1.48138,436300003.0
2007-12-11 12:55:00,1.48145,1.48222,1.48133,1.4819,479300000.0
2007-12-11 12:56:00,1.48201,1.48232,1.48183,1.48205,396700002.0
2007-12-11 12:57:00,1.48193,1.48224,1.48174,1.4821,531400001.0
2007-12-11 12:58:00,1.48214,1.48239,1.48214,1.48235,332600001.0
2007-12-11 12:59:00,1.48232,1.48245,1.48211,1.48221,638599998.0
2007-12-11 13:00:00,1.48205,1.48209,1.48166,1.48209,236300001.0
2007-12-11 13:01:00,1.48213,1.48216,1.48167,1.48174,478500002.0
2007-12-11 13:02:00,1.48165,1.48203,1.48165,1.48196,363700000.0
2007-12-11 13:03:00,1.48189,1.48197,1.48161,1.48197,461700001.0
2007-12-11 13:04:00,1.48193,1.48203,1.48176,1.48177,270000001.0
2007-12-11 13:05:00,1.48172,1.48202,1.48159,1.48189,152500000.0
2007-12-11 13:06:00,1.48209,1.48236,1.48197,1.48215,384300000.0
2007-12-11 13:07:00,1.48205,1.48221,1.48204,1.48207,327600001.0
2007-12-11 13:08:00,1.48208,1.48208,1.48178,1.48185,197400000.0
2007-12-11 13:09:00,1.48151,1.48175,1.48137,1.48137,317400001.0
2007-12-11 13:10:00,1.48158,1.48192,1.48158,1.48183,142200000.0
2007-12-11 13:11:00,1.48186,1.4821,1.48158,1.48185,417800004.0
2007-12-11 13:12:00,1.48187,1.48208,1.48083,1.48107,313600000.0
2007-12-11 13:13:00,1.48092,1.48093,1.48053,1.48074,361800002.0
2007-12-11 13:14:00,1.48067,1.48067,1.48019,1.48035,352200000.0
2007-12-11 13:15:00,1.48028,1.48028,1.47943,1.48003,379500000.0
2007-12-11 13:16:00,1.48001,1.48029,1.47977,1.47986,100400000.0
2007-12-11 13:17:00,1.47998,1.48027,1.47995,1.47995,131200000.0
2007-12-11 13:18:00,1.47994,1.48004,1.47962,1.47976,310900001.0
2007-12-11 13:19:00,1.47973,1.47991,1.47937,1.47976,265200002.0
2007-12-11 13:20:00,1.47963,1.47974,1.47863,1.47891,174299999.0
2007-12-11 13:21:00,1.47877,1.4789,1.47849,1.47865,145300000.0
2007-12-11 13:22:00,1.47869,1.47899,1.47853,1.47884,257500001.0
2007-12-11 13:23:00,1.47888,1.47926,1.47888,1.47921,293000000.0
2007-12-11 13:24:00,1.47928,1.4797,1.47925,1.47968,224100000.0
2007-12-11 13:25:00,1.47971,1.48017,1.47971,1.48002,172100001.0
2007-12-11 13:26:00,1.48014,1.48054,1.4801,1.48054,190700000.0
2007-12-11 13:27:00,1.48071,1.48072,1.48052,1.4806,324200000.0
2007-12-11 13:28:00,1.48057,1.48081,1.48054,1.4807,514900002.0
2007-12-11 13:29:00,1.48059,1.48068,1.48028,1.48059,650600002.0
2007-12-11 13:30:00,1.48054,1.48054,1.48012,1.48053,553200003.0
2007-12-11 13:31:00,1.48057,1.48077,1.48042,1.4806,504900000.0
2007-12-11 13:32:00,1.48056,1.48102,1.48056,1.481,202000000.0
2007-12-11 13:33:00,1.4809,1.48114,1.48086,1.48094,374900000.0
2007-12-11 13:34:00,1.48092,1.48124,1.48085,1.48119,294600000.0
2007-12-11 13:35:00,1.48127,1.48129,1.48099,1.48114,376799998.0
2007-12-11 13:36:00,1.48085,1.48109,1.48078,1.48088,402300001.0
2007-12-11 13:37:00,1.48083,1.48132,1.48081,1.4812,482300001.0
2007-12-11 13:38:00,1.48139,1.48168,1.48128,1.4813,399800002.0
2007-12-11 13:39:00,1.48124,1.48136,1.4811,1.48126,259800002.0
2007-12-11 13:40:00,1.48128,1.48158,1.48121,1.4815,375900001.0
2007-12-11 13:41:00,1.48171,1.48191,1.48167,1.4818,236400000.0
2007-12-11 13:42:00,1.48177,1.48237,1.48173,1.48233,160400000.0
2007-12-11 13:43:00,1.48247,1.48255,1.48204,1.48205,112300000.0
2007-12-11 13:44:00,1.48186,1.48228,1.48166,1.48204,305000001.0
2007-12-11 13:45:00,1.48216,1.48234,1.482,1.48204,447200002.0
2007-12-11 13:46:00,1.48199,1.48213,1.48168,1.48168,445600000.0
2007-12-11 13:47:00,1.48168,1.482,1.4816,1.48184,519900000.0
2007-12-11 13:48:00,1.48179,1.48203,1.48168,1.48178,240000000.0
2007-12-11 13:49:00,1.48154,1.48154,1.48127,1.48136,233500000.0
2007-12-11 13:50:00,1.48129,1.48174,1.48129,1.48174,243100001.0
2007-12-11 13:51:00,1.48183,1.48187,1.48167,1.4817,331900002.0
2007-12-11 13:52:00,1.48151,1.48158,1.48058,1.48108,416600000.0
2007-12-11 13:53:00,1.48106,1.48118,1.48076,1.48104,452600002.0
2007-12-11 13:54:00,1.48112,1.48139,1.48103,1.48103,387000001.0
2007-12-11 13:55:00,1.48098,1.48098,1.4807,1.48073,339800000.0
2007-12-11 13:56:00,1.4808,1.48106,1.48073,1.48098,396200001.0
2007-12-11 13:57:00,1.48104,1.48118,1.48082,1.48118,356900000.0
2007-12-11 13:58:00,1.48105,1.48112,1.48085,1.48092,266300000.0
2007-12-11 13:59:00,1.48099,1.4815,1.48098,1.48143,479200001.0
2007-12-11 14:00:00,1.48133,1.48155,1.48117,1.48128,306000000.0
2007-12-11 14:01:00,1.48121,1.48141,1.48113,1.48134,376100000.0
2007-12-11 14:02:00,1.48127,1.48151,1.48127,1.48139,305200000.0
2007-12-11 14:03:00,1.48136,1.48149,1.48126,1.48126,384000001.0
2007-12-11 14:04:00,1.48122,1.48122,1.48087,1.48095,377900001.0
2007-12-11 14:05:00,1.48084,1.48086,1.48048,1.48082,354100001.0
2007-12-11 14:06:00,1.48087,1.48105,1.48073,1.48092,333100001.0
2007-12-11 14:07:00,1.48107,1.48118,1.48087,1.4811,344500001.0
2007-12-11 14:08:00,1.48117,1.48142,1.481,1.48121,374900000.0
2007-12-11 14:09:00,1.48129,1.48168,1.48129,1.48157,148500001.0
2007-12-11 14:10:00,1.48172,1.48251,1.48172,1.48234,257900001.0
2007-12-11 14:11:00,1.48239,1.48256,1.48229,1.48249,91600000.0
2007-12-11 14:12:00,1.48234,1.48256,1.48203,1.48222,282100000.0
2007-12-11 14:13:00,1.48205,1.48226,1.4816,1.48202,217700000.0
2007-12-11 14:14:00,1.48186,1.48215,1.48165,1.48207,207400000.0
2007-12-11 14:15:00,1.48207,1.48217,1.48161,1.48216,403900000.0
2007-12-11 14:16:00,1.48213,1.48213,1.48174,1.48181,172400000.0
2007-12-11 14:17:00,1.48188,1.48212,1.48165,1.48189,619499999.0
2007-12-11 14:18:00,1.48187,1.48203,1.48167,1.48197,354800000.0
2007-12-11 14:19:00,1.48199,1.48211,1.48183,1.48206,411400001.0
2007-12-11 14:20:00,1.48213,1.48219,1.48194,1.48216,239500000.0
2007-12-11 14:21:00,1.48224,1.48236,1.48217,1.48218,363400000.0
2007-12-11 14:22:00,1.48223,1.48235,1.48189,1.48219,575500000.0
2007-12-11 14:23:00,1.48241,1.48301,1.48241,1.48281,233699999.0
2007-12-11 14:24:00,1.48291,1.48291,1.48222,1.4825,512200002.0
2007-12-11 14:25:00,1.48239,1.48302,1.48231,1.48243,532400000.0
2007-12-11 14:26:00,1.48272,1.48337,1.48272,1.48325,665300002.0
2007-12-11 14:27:00,1.48331,1.48331,1.48265,1.48308,486500001.0
2007-12-11 14:28:00,1.48335,1.48359,1.48279,1.48358,39400000.0
2007-12-11 14:29:00,1.48357,1.48357,1.48294,1.48311,51200000.0
2007-12-11 14:30:00,1.4829,1.48291,1.48235,1.48288,53600000.0
2007-12-11 14:31:00,1.48259,1.48271,1.48222,1.48228,31300000.0
2007-12-11 14:32:00,1.48235,1.48268,1.48235,1.48257,30200000.0
2007-12-11 14:33:00,1.48236,1.48257,1.48218,1.48237,30600000.0
2007-12-11 14:34:00,1.48257,1.48262,1.48221,1.48227,23200000.0
2007-12-11 14:35:00,1.48241,1.48241,1.48189,1.48197,31600000.0
2007-12-11 14:36:00,1.4821,1.48231,1.48174,1.48174,48600000.0
2007-12-11 14:37:00,1.48227,1.48246,1.48223,1.48234,25300000.0
2007-12-11 14:38:00,1.48237,1.48237,1.48202,1.48228,37600000.0
2007-12-11 14:39:00,1.48208,1.48232,1.48179,1.4822,42600000.0
2007-12-11 14:40:00,1.48207,1.48221,1.48199,1.48208,44000001.0
2007-12-11 14:41:00,1.48209,1.48234,1.48194,1.48234,55400000.0
2007-12-11 14:42:00,1.48216,1.48238,1.48164,1.48164,46600000.0
2007-12-11 14:43:00,1.48214,1.4825,1.48214,1.48215,41600000.0
2007-12-11 14:44:00,1.48212,1.48212,1.48175,1.48183,39200000.0
2007-12-11 14:45:00,1.48177,1.48196,1.48154,1.48175,61400000.0
2007-12-11 14:46:00,1.48192,1.48197,1.48165,1.48165,32600000.0
2007-12-11 14:47:00,1.48168,1.48177,1.48113,1.48124,23000000.0
2007-12-11 14:48:00,1.48147,1.48158,1.48102,1.48131,31800001.0
2007-12-11 14:49:00,1.48133,1.48141,1.4812,1.4813,43800000.0
2007-12-11 14:50:00,1.48113,1.48184,1.48113,1.48174,49300000.0
2007-12-11 14:51:00,1.48164,1.48164,1.48133,1.48147,39000001.0
2007-12-11 14:52:00,1.48133,1.48149,1.48128,1.48145,29200000.0
2007-12-11 14:53:00,1.48127,1.48141,1.48106,1.48123,24400000.0
2007-12-11 14:54:00,1.48154,1.48168,1.48102,1.48102,40900000.0
2007-12-11 14:55:00,1.48138,1.48149,1.48112,1.48129,31200000.0
2007-12-11 14:56:00,1.48162,1.48166,1.48149,1.48149,35000000.0
2007-12-11 14:57:00,1.48158,1.48159,1.48134,1.48151,40100000.0
2007-12-11 14:58:00,1.48136,1.4816,1.48103,1.48103,31400000.0
2007-12-11 14:59:00,1.48112,1.48119,1.48097,1.48105,26000000.0
2007-12-11 15:00:00,1.48104,1.4815,1.48104,1.48111,55800001.0
2007-12-11 15:01:00,1.48158,1.48158,1.48122,1.48127,28000000.0
2007-12-11 15:02:00,1.48178,1.48178,1.48167,1.48176,26600000.0
2007-12-11 15:03:00,1.48168,1.48206,1.48162,1.48175,40000000.0
2007-12-11 15:04:00,1.48176,1.48199,1.48165,1.48199,41200000.0
2007-12-11 15:05:00,1.48194,1.48204,1.48188,1.48197,52700000.0
2007-12-11 15:06:00,1.48195,1.48197,1.48157,1.4817,39400000.0
2007-12-11 15:07:00,1.48191,1.48191,1.4815,1.48174,31800000.0
2007-12-11 15:08:00,1.48151,1.48158,1.4813,1.48152,43700000.0
2007-12-11 15:09:00,1.48145,1.48146,1.48111,1.48138,41000001.0
2007-12-11 15:10:00,1.48145,1.48173,1.4813,1.48151,33200000.0
2007-12-11 15:11:00,1.48165,1.48179,1.48164,1.48165,40400000.0
2007-12-11 15:12:00,1.48168,1.48183,1.48129,1.48142,43000001.0
2007-12-11 15:13:00,1.48163,1.48163,1.48139,1.48146,47100000.0
2007-12-11 15:14:00,1.48134,1.48153,1.48134,1.48147,91900001.0
2007-12-11 15:15:00,1.4817,1.48192,1.48132,1.48192,64600000.0
2007-12-11 15:16:00,1.48196,1.48239,1.48196,1.48239,20600000.0
2007-12-11 15:17:00,1.48254,1.48296,1.48253,1.48291,34600000.0
2007-12-11 15:18:00,1.48298,1.48301,1.48217,1.48243,41200000.0
2007-12-11 15:19:00,1.48235,1.48244,1.48201,1.48203,34200000.0
2007-12-11 15:20:00,1.48206,1.48236,1.48206,1.48234,43300000.0
2007-12-11 15:21:00,1.48241,1.48251,1.48232,1.4825,35500000.0
2007-12-11 15:22:00,1.48238,1.48263,1.48227,1.48241,37800000.0
2007-12-11 15:23:00,1.48259,1.48275,1.4825,1.48265,38700000.0
2007-12-11 15:24:00,1.48267,1.48287,1.48244,1.48279,27400000.0
2007-12-11 15:25:00,1.48277,1.48353,1.48262,1.4832,20800000.0
2007-12-11 15:26:00,1.48311,1.48338,1.48299,1.48316,40200000.0
2007-12-11 15:27:00,1.48297,1.4833,1.48297,1.48317,34700000.0
2007-12-11 15:28:00,1.48306,1.4831,1.48284,1.48293,32000000.0
2007-12-11 15:29:00,1.48303,1.48309,1.48288,1.48288,32600000.0
2007-12-11 15:30:00,1.48291,1.48301,1.48253,1.48301,31800000.0
2007-12-11 15:31:00,1.48293,1.48323,1.4829,1.48298,31400000.0
2007-12-11 15:32:00,1.48281,1.48309,1.48276,1.48294,42200000.0
2007-12-11 15:33:00,1.48287,1.48291,1.48231,1.48282,47700000.0
2007-12-11 15:34:00,1.48286,1.48296,1.48273,1.48276,44100000.0
2007-12-11 15:35:00,1.48281,1.48296,1.48256,1.48256,43400000.0
2007-12-11 15:36:00,1.48281,1.48303,1.48278,1.48281,70499999.0
2007-12-11 15:37:00,1.48267,1.48286,1.4824,1.48274,44900000.0
2007-12-11 15:38:00,1.4825,1.4825,1.48183,1.4822,47600000.0
2007-12-11 15:39:00,1.4823,1.48242,1.48223,1.48232,30200000.0
2007-12-11 15:40:00,1.48241,1.48251,1.48226,1.48229,35200000.0
2007-12-11 15:41:00,1.48239,1.48259,1.48221,1.48259,34200000.0
2007-12-11 15:42:00,1.48258,1.48273,1.48245,1.48268,28400000.0
2007-12-11 15:43:00,1.48267,1.48307,1.48257,1.48257,45000000.0
2007-12-11 15:44:00,1.48279,1.48289,1.4825,1.48286,25400000.0
2007-12-11 15:45:00,1.48274,1.483,1.48267,1.48287,32200000.0
2007-12-11 15:46:00,1.48296,1.48314,1.4829,1.48302,29200000.0
2007-12-11 15:47:00,1.48296,1.48305,1.48266,1.48299,48100001.0
2007-12-11 15:48:00,1.48297,1.48348,1.48297,1.48323,34000000.0
2007-12-11 15:49:00,1.48315,1.48324,1.48303,1.48312,70700000.0
2007-12-11 15:50:00,1.48299,1.4833,1.48299,1.4833,30300000.0
2007-12-11 15:51:00,1.4833,1.48338,1.48293,1.48298,35400000.0
2007-12-11 15:52:00,1.48315,1.48376,1.48315,1.48365,37200000.0
2007-12-11 15:53:00,1.48388,1.48514,1.48388,1.48501,57700000.0
2007-12-11 15:54:00,1.48546,1.4863,1.48546,1.4863,31300000.0
2007-12-11 15:55:00,1.48667,1.48667,1.48602,1.48619,36600001.0
2007-12-11 15:56:00,1.48597,1.48651,1.48597,1.48618,36600000.0
2007-12-11 15:57:00,1.48594,1.48633,1.48594,1.48614,30800000.0
2007-12-11 15:58:00,1.48638,1.48645,1.48612,1.48636,27200000.0
2007-12-11 15:59:00,1.48624,1.48632,1.48602,1.48607,67300001.0
2007-12-11 16:00:00,1.48587,1.48602,1.48557,1.48588,35800000.0
2007-12-11 16:01:00,1.48567,1.48745,1.48567,1.48745,32800000.0
2007-12-11 16:02:00,1.48742,1.48779,1.48728,1.48779,32000000.0
2007-12-11 16:03:00,1.48771,1.48784,1.48754,1.48763,40400000.0
2007-12-11 16:04:00,1.48762,1.48789,1.48741,1.48765,25800000.0
2007-12-11 16:05:00,1.48761,1.48774,1.48753,1.4877,27600000.0
2007-12-11 16:06:00,1.48735,1.4875,1.48719,1.48719,44800000.0
2007-12-11 16:07:00,1.4872,1.4873,1.48707,1.48719,49200000.0
2007-12-11 16:08:00,1.4873,1.4873,1.48696,1.48696,22000000.0
2007-12-11 16:09:00,1.48649,1.48649,1.4857,1.48594,40000000.0
2007-12-11 16:10:00,1.48612,1.48632,1.48596,1.48632,29000000.0
2007-12-11 16:11:00,1.48613,1.48643,1.48613,1.4863,25800000.0
2007-12-11 16:12:00,1.48612,1.48656,1.48612,1.48628,51300000.0
2007-12-11 16:13:00,1.48622,1.48622,1.48587,1.48609,42800000.0
2007-12-11 16:14:00,1.48597,1.48597,1.4854,1.48568,54000000.0
2007-12-11 16:15:00,1.48537,1.48575,1.48537,1.48571,67400003.0
2007-12-11 16:16:00,1.4855,1.48564,1.48541,1.48544,30600000.0
2007-12-11 16:17:00,1.48527,1.48556,1.48523,1.48548,31400000.0
2007-12-11 16:18:00,1.4854,1.48544,1.48529,1.48544,29000000.0
2007-12-11 16:19:00,1.48569,1.48569,1.48538,1.4855,31100000.0
2007-12-11 16:20:00,1.48537,1.48567,1.48537,1.48548,53600000.0
2007-12-11 16:21:00,1.48553,1.48567,1.48531,1.48549,36400000.0
2007-12-11 16:22:00,1.48551,1.48561,1.4852,1.48533,33600000.0
2007-12-11 16:23:00,1.48538,1.48538,1.48507,1.4852,41900000.0
2007-12-11 16:24:00,1.4852,1.48531,1.48512,1.48512,29200000.0
2007-12-11 16:25:00,1.48535,1.48535,1.48493,1.48493,39000000.0
2007-12-11 16:26:00,1.48542,1.48542,1.48512,1.4852,43800000.0
2007-12-11 16:27:00,1.4852,1.48585,1.4852,1.48547,49200001.0
2007-12-11 16:28:00,1.4857,1.48582,1.48541,1.4856,38600000.0
2007-12-11 16:29:00,1.48585,1.48585,1.48561,1.48574,51200001.0
2007-12-11 16:30:00,1.48581,1.48593,1.48563,1.48577,62400000.0
2007-12-11 16:31:00,1.48572,1.48626,1.48571,1.48606,42400000.0
2007-12-11 16:32:00,1.48619,1.48619,1.48559,1.48586,34500000.0
2007-12-11 16:33:00,1.48592,1.48593,1.48581,1.48584,35200000.0
2007-12-11 16:34:00,1.48578,1.48619,1.48538,1.48579,50800000.0
2007-12-11 16:35:00,1.48549,1.48554,1.48523,1.48534,57000000.0
2007-12-11 16:36:00,1.48534,1.48556,1.4852,1.48544,31800000.0
2007-12-11 16:37:00,1.48556,1.48557,1.4852,1.48537,42300000.0
2007-12-11 16:38:00,1.48538,1.48567,1.48538,1.48567,40200000.0
2007-12-11 16:39:00,1.48564,1.48585,1.48548,1.48571,29000000.0
2007-12-11 16:40:00,1.48558,1.48591,1.48536,1.4859,50200000.0
2007-12-11 16:41:00,1.48593,1.4865,1.48541,1.4864,34200000.0
2007-12-11 16:42:00,1.48642,1.48644,1.48579,1.48585,32400000.0
2007-12-11 16:43:00,1.48596,1.48602,1.48569,1.48596,46800000.0
2007-12-11 16:44:00,1.4859,1.4859,1.48529,1.4856,41800000.0
2007-12-11 16:45:00,1.48554,1.48554,1.48533,1.48533,39100000.0
2007-12-11 16:46:00,1.48529,1.48536,1.48502,1.48527,59000000.0
2007-12-11 16:47:00,1.48525,1.48541,1.4851,1.48523,32400000.0
2007-12-11 16:48:00,1.48515,1.48515,1.48452,1.48483,27800000.0
2007-12-11 16:49:00,1.48467,1.48485,1.48431,1.48431,54100000.0
2007-12-11 16:50:00,1.48423,1.4847,1.48423,1.48468,54000000.0
2007-12-11 16:51:00,1.48456,1.4846,1.48435,1.48457,24600000.0
2007-12-11 16:52:00,1.48414,1.48438,1.48414,1.48434,33400000.0
2007-12-11 16:53:00,1.48427,1.48508,1.48404,1.48508,43000000.0
2007-12-11 16:54:00,1.48523,1.48634,1.48523,1.48634,42400000.0
2007-12-11 16:55:00,1.48642,1.48642,1.486,1.48625,35000000.0
2007-12-11 16:56:00,1.48639,1.48653,1.48629,1.4865,82800003.0
2007-12-11 16:57:00,1.48652,1.48701,1.48652,1.48692,40500000.0
2007-12-11 16:58:00,1.48662,1.48677,1.48636,1.48639,42400000.0
2007-12-11 16:59:00,1.48677,1.48769,1.48677,1.48769,22400000.0
2007-12-11 17:00:00,1.48774,1.48774,1.48739,1.48744,33400000.0
2007-12-11 17:01:00,1.4874,1.48821,1.4874,1.48808,40000000.0
2007-12-11 17:02:00,1.48819,1.48875,1.48816,1.48854,23600000.0
2007-12-11 17:03:00,1.48836,1.48882,1.48826,1.48882,57700000.0
2007-12-11 17:04:00,1.48879,1.48892,1.48847,1.48876,54100002.0
2007-12-11 17:05:00,1.48895,1.48895,1.48834,1.48872,23500000.0
2007-12-11 17:06:00,1.48839,1.48863,1.48803,1.4884,33500000.0
2007-12-11 17:07:00,1.48833,1.48833,1.48808,1.48817,57600001.0
2007-12-11 17:08:00,1.48795,1.48818,1.4879,1.48813,28000000.0
2007-12-11 17:09:00,1.48797,1.48807,1.48756,1.48781,41600000.0
2007-12-11 17:10:00,1.48759,1.48786,1.48754,1.48778,48200000.0
2007-12-11 17:11:00,1.48784,1.48801,1.48776,1.48786,40600001.0
2007-12-11 17:12:00,1.4878,1.4878,1.48756,1.48776,28400000.0
2007-12-11 17:13:00,1.48769,1.48796,1.48769,1.48796,30400000.0
2007-12-11 17:14:00,1.48774,1.48814,1.48774,1.4878,49400000.0
2007-12-11 17:15:00,1.48791,1.48791,1.4874,1.48752,36400000.0
2007-12-11 17:16:00,1.48773,1.48787,1.48764,1.48764,30800000.0
2007-12-11 17:17:00,1.48763,1.48779,1.48735,1.48768,46000000.0
2007-12-11 17:18:00,1.48791,1.48791,1.48717,1.48752,37400001.0
2007-12-11 17:19:00,1.48724,1.48732,1.48699,1.48732,32600000.0
2007-12-11 17:20:00,1.487,1.48731,1.48676,1.48676,40800000.0
2007-12-11 17:21:00,1.48711,1.48741,1.48678,1.48729,39400000.0
2007-12-11 17:22:00,1.48716,1.48751,1.48716,1.48738,52900000.0
2007-12-11 17:23:00,1.48707,1.48762,1.48707,1.48755,29000000.0
2007-12-11 17:24:00,1.48756,1.48758,1.48694,1.48703,32000000.0
2007-12-11 17:25:00,1.48686,1.48728,1.48686,1.48708,36200000.0
2007-12-11 17:26:00,1.48689,1.48708,1.4867,1.48676,63000000.0
2007-12-11 17:27:00,1.48671,1.48671,1.48626,1.48637,48300000.0
2007-12-11 17:28:00,1.48667,1.48667,1.48607,1.48612,33600000.0
2007-12-11 17:29:00,1.48605,1.48617,1.48568,1.48617,36600000.0
2007-12-11 17:30:00,1.48629,1.48683,1.48593,1.48683,73800000.0
2007-12-11 17:31:00,1.48685,1.48692,1.48657,1.48666,25000000.0
2007-12-11 17:32:00,1.4866,1.48739,1.4866,1.48725,28000000.0
2007-12-11 17:33:00,1.48743,1.48776,1.48727,1.48734,38800000.0
2007-12-11 17:34:00,1.48728,1.48746,1.48695,1.48716,28100000.0
2007-12-11 17:35:00,1.48689,1.4869,1.48653,1.48664,25400000.0
2007-12-11 17:36:00,1.48654,1.48655,1.48608,1.4862,63100001.0
2007-12-11 17:37:00,1.48615,1.4862,1.48543,1.48607,42200000.0
2007-12-11 17:38:00,1.48599,1.48631,1.48599,1.48606,53600001.0
2007-12-11 17:39:00,1.48634,1.48634,1.48604,1.4861,27400000.0
2007-12-11 17:40:00,1.48596,1.48596,1.48549,1.48579,31000000.0
2007-12-11 17:41:00,1.48595,1.48595,1.48538,1.48538,56400000.0
2007-12-11 17:42:00,1.48536,1.48606,1.48521,1.48601,29000000.0
2007-12-11 17:43:00,1.48601,1.4861,1.48574,1.48605,44400000.0
2007-12-11 17:44:00,1.48604,1.48625,1.48604,1.48614,40400001.0
2007-12-11 17:45:00,1.4863,1.48636,1.486,1.48625,47700000.0
2007-12-11 17:46:00,1.48644,1.48658,1.48625,1.48658,38800000.0
2007-12-11 17:47:00,1.48654,1.48669,1.48639,1.48646,51800000.0
2007-12-11 17:48:00,1.48656,1.48659,1.48609,1.4863,51400001.0
2007-12-11 17:49:00,1.48686,1.48686,1.48621,1.48668,44900000.0
2007-12-11 17:50:00,1.48663,1.48676,1.48644,1.48665,34000000.0
2007-12-11 17:51:00,1.48634,1.48677,1.48627,1.48653,73700000.0
2007-12-11 17:52:00,1.48654,1.48683,1.48644,1.48664,38000000.0
2007-12-11 17:53:00,1.48658,1.48674,1.48647,1.48658,26800000.0
2007-12-11 17:54:00,1.48642,1.48657,1.48584,1.48634,43000000.0
2007-12-11 17:55:00,1.48618,1.48655,1.48581,1.48643,42100000.0
2007-12-11 17:56:00,1.4862,1.48637,1.48607,1.48607,23200000.0
2007-12-11 17:57:00,1.48584,1.48602,1.48516,1.48554,44100000.0
2007-12-11 17:58:00,1.48579,1.48615,1.48561,1.48615,31400000.0
2007-12-11 17:59:00,1.4861,1.48638,1.48554,1.48585,52600000.0
2007-12-11 18:00:00,1.48606,1.48611,1.48566,1.48581,53200000.0
2007-12-11 18:01:00,1.4858,1.48595,1.48539,1.48564,85300000.0
2007-12-11 18:02:00,1.48584,1.48637,1.48584,1.48615,53000000.0
2007-12-11 18:03:00,1.48598,1.48615,1.48577,1.48577,46400001.0
2007-12-11 18:04:00,1.48614,1.48633,1.48604,1.48617,45800000.0
2007-12-11 18:05:00,1.48616,1.48629,1.48587,1.48609,26400000.0
2007-12-11 18:06:00,1.48591,1.48618,1.48566,1.48577,41000000.0
2007-12-11 18:07:00,1.48598,1.48604,1.48578,1.48592,27800000.0
2007-12-11 18:08:00,1.48606,1.48606,1.48577,1.48579,47100000.0
2007-12-11 18:09:00,1.48572,1.48621,1.48572,1.486,61200000.0
2007-12-11 18:10:00,1.48613,1.48632,1.48607,1.48624,21200000.0
2007-12-11 18:11:00,1.48636,1.48636,1.48615,1.48631,37400000.0
2007-12-11 18:12:00,1.48628,1.48643,1.48614,1.48614,28200000.0
2007-12-11 18:13:00,1.48611,1.4865,1.48611,1.48648,55600000.0
2007-12-11 18:14:00,1.48602,1.48679,1.48602,1.48656,29400000.0
2007-12-11 18:15:00,1.48664,1.48701,1.48664,1.48701,31600000.0
2007-12-11 18:16:00,1.48721,1.48724,1.48678,1.48678,43400001.0
2007-12-11 18:17:00,1.4869,1.48702,1.48646,1.48646,48000000.0
2007-12-11 18:18:00,1.48647,1.48656,1.48613,1.48644,35200000.0
2007-12-11 18:19:00,1.48656,1.48674,1.48646,1.48657,20800000.0
2007-12-11 18:20:00,1.48651,1.48724,1.48651,1.48698,29600000.0
2007-12-11 18:21:00,1.48721,1.48759,1.48717,1.48742,55200001.0
2007-12-11 18:22:00,1.48724,1.48724,1.48663,1.48663,50000001.0
2007-12-11 18:23:00,1.48637,1.48666,1.48632,1.48662,21800000.0
2007-12-11 18:24:00,1.48662,1.4869,1.48656,1.48669,50200000.0
2007-12-11 18:25:00,1.48673,1.48696,1.48648,1.48648,51400000.0
2007-12-11 18:26:00,1.48623,1.4864,1.48611,1.48622,41200000.0
2007-12-11 18:27:00,1.48605,1.48641,1.48582,1.48638,30000000.0
2007-12-11 18:28:00,1.4862,1.48638,1.48612,1.4862,30200000.0
2007-12-11 18:29:00,1.48631,1.48649,1.48618,1.48632,50200001.0
2007-12-11 18:30:00,1.48636,1.48639,1.4862,1.48633,40200000.0
2007-12-11 18:31:00,1.48625,1.48634,1.48613,1.48628,31800000.0
2007-12-11 18:32:00,1.48628,1.48634,1.48604,1.48622,20800000.0
2007-12-11 18:33:00,1.48632,1.48632,1.486,1.48618,62400000.0
2007-12-11 18:34:00,1.48612,1.48637,1.48607,1.48614,32600000.0
2007-12-11 18:35:00,1.48613,1.48635,1.48609,1.48611,52600000.0
2007-12-11 18:36:00,1.4858,1.48601,1.48571,1.48576,46400000.0
2007-12-11 18:37:00,1.48598,1.4861,1.48584,1.48584,23400000.0
2007-12-11 18:38:00,1.48594,1.48624,1.4859,1.48599,43200000.0
2007-12-11 18:39:00,1.48566,1.48603,1.48566,1.48603,35900000.0
2007-12-11 18:40:00,1.48568,1.48597,1.48568,1.4857,44400001.0
2007-12-11 18:41:00,1.48573,1.4859,1.48573,1.48582,25400000.0
2007-12-11 18:42:00,1.48571,1.48591,1.48558,1.48591,36200000.0
2007-12-11 18:43:00,1.48582,1.486,1.48556,1.48562,30400000.0
2007-12-11 18:44:00,1.4856,1.4856,1.48538,1.48546,34900000.0
2007-12-11 18:45:00,1.48555,1.48555,1.48512,1.48512,34300000.0
2007-12-11 18:46:00,1.48516,1.48518,1.48503,1.48505,45000000.0
2007-12-11 18:47:00,1.48517,1.48539,1.48506,1.48534,18200000.0
2007-12-11 18:48:00,1.48529,1.48544,1.48516,1.48532,38000000.0
2007-12-11 18:49:00,1.48541,1.48552,1.48501,1.48535,32800000.0
2007-12-11 18:50:00,1.48565,1.48581,1.48543,1.48573,44800000.0
2007-12-11 18:51:00,1.48562,1.48575,1.48544,1.48557,42800000.0
2007-12-11 18:52:00,1.48535,1.48561,1.48533,1.48539,57600000.0
2007-12-11 18:53:00,1.48538,1.48566,1.48538,1.48553,36100000.0
2007-12-11 18:54:00,1.48568,1.48575,1.48548,1.48566,47900000.0
2007-12-11 18:55:00,1.48562,1.48571,1.48549,1.4857,54700000.0
2007-12-11 18:56:00,1.48525,1.48564,1.48514,1.48514,47300000.0
2007-12-11 18:57:00,1.48556,1.48567,1.48556,1.48563,27600000.0
2007-12-11 18:58:00,1.4856,1.48585,1.48559,1.48567,29200000.0
2007-12-11 18:59:00,1.48598,1.48604,1.4856,1.4857,25200000.0
2007-12-11 19:00:00,1.48551,1.48564,1.48523,1.48528,34800000.0
2007-12-11 19:01:00,1.48541,1.48541,1.48494,1.48536,35400000.0
2007-12-11 19:02:00,1.48528,1.48561,1.48528,1.48561,38300000.0
2007-12-11 19:03:00,1.48551,1.48574,1.48537,1.48563,52500000.0
2007-12-11 19:04:00,1.4856,1.48576,1.48545,1.48566,49600000.0
2007-12-11 19:05:00,1.48563,1.48576,1.48552,1.48562,25600000.0
2007-12-11 19:06:00,1.48571,1.48571,1.48555,1.48566,32600000.0
2007-12-11 19:07:00,1.4856,1.48572,1.48552,1.48563,49000000.0
2007-12-11 19:08:00,1.48537,1.48546,1.48478,1.48478,33000000.0
2007-12-11 19:09:00,1.48489,1.48494,1.48475,1.48475,26800000.0
2007-12-11 19:10:00,1.48476,1.48505,1.48451,1.48451,61900000.0
2007-12-11 19:11:00,1.48488,1.48511,1.48477,1.48477,55000000.0
2007-12-11 19:12:00,1.48454,1.48494,1.48454,1.48494,28200000.0
2007-12-11 19:13:00,1.48497,1.48513,1.48479,1.48513,81500000.0
2007-12-11 19:14:00,1.48495,1.4852,1.48495,1.48498,34500000.0
2007-12-11 19:15:00,1.48514,1.48514,1.48463,1.48472,24400000.0
2007-12-11 19:16:00,1.48457,1.48495,1.48447,1.48447,33400001.0
2007-12-11 19:17:00,1.48446,1.48495,1.48442,1.48474,30400000.0
2007-12-11 19:18:00,1.4847,1.4848,1.48452,1.48473,37500000.0
2007-12-11 19:19:00,1.48491,1.48492,1.48429,1.48472,37800000.0
2007-12-11 19:20:00,1.48477,1.48491,1.48442,1.48486,37200000.0
2007-12-11 19:21:00,1.4847,1.48494,1.48465,1.48491,28000000.0
2007-12-11 19:22:00,1.48501,1.48511,1.48481,1.48508,29800000.0
2007-12-11 19:23:00,1.48494,1.48522,1.48466,1.48522,53400000.0
2007-12-11 19:24:00,1.48527,1.48546,1.48524,1.48546,61200000.0
2007-12-11 19:25:00,1.48537,1.48537,1.48512,1.48532,26800000.0
2007-12-11 19:26:00,1.4851,1.4853,1.48487,1.48518,30700000.0
2007-12-11 19:27:00,1.48509,1.48531,1.48477,1.48524,35200000.0
2007-12-11 19:28:00,1.48524,1.48524,1.48485,1.4851,33400000.0
2007-12-11 19:29:00,1.48506,1.4852,1.48475,1.4852,33000000.0
2007-12-11 19:30:00,1.48524,1.48524,1.48511,1.4852,40200000.0
2007-12-11 19:31:00,1.48528,1.48532,1.48514,1.48532,51200000.0
2007-12-11 19:32:00,1.48528,1.48536,1.48505,1.48514,41200000.0
2007-12-11 19:33:00,1.48514,1.48542,1.48495,1.48542,40400000.0
2007-12-11 19:34:00,1.48538,1.48574,1.48538,1.48569,64300000.0
2007-12-11 19:35:00,1.48583,1.48594,1.48552,1.48573,36400000.0
2007-12-11 19:36:00,1.48574,1.48596,1.48568,1.48584,19600000.0
2007-12-11 19:37:00,1.48578,1.48578,1.48531,1.48531,22400000.0
2007-12-11 19:38:00,1.48531,1.4857,1.48531,1.48551,30800000.0
2007-12-11 19:39:00,1.48564,1.48564,1.48521,1.48536,44000000.0
2007-12-11 19:40:00,1.48533,1.48533,1.48507,1.48514,46600000.0
2007-12-11 19:41:00,1.48515,1.48551,1.48515,1.48545,52600001.0
2007-12-11 19:42:00,1.48525,1.48547,1.48517,1.48539,25600000.0
2007-12-11 19:43:00,1.48531,1.48531,1.48489,1.48501,47400000.0
2007-12-11 19:44:00,1.48483,1.48501,1.48479,1.48499,33800000.0
2007-12-11 19:45:00,1.48495,1.48504,1.4848,1.48487,61300000.0
2007-12-11 19:46:00,1.48496,1.48509,1.48457,1.48457,27000000.0
2007-12-11 19:47:00,1.48488,1.48526,1.48488,1.48526,32400000.0
2007-12-11 19:48:00,1.48536,1.48536,1.4851,1.48519,31600000.0
2007-12-11 19:49:00,1.48521,1.48531,1.4851,1.4853,33200000.0
2007-12-11 19:50:00,1.48532,1.48532,1.48494,1.48506,48400000.0
2007-12-11 19:51:00,1.48487,1.48513,1.4848,1.48492,28200000.0
2007-12-11 19:52:00,1.48496,1.48499,1.48466,1.48472,31000000.0
2007-12-11 19:53:00,1.4849,1.48516,1.4849,1.48502,52800000.0
2007-12-11 19:54:00,1.4849,1.48491,1.48479,1.48491,25400000.0
2007-12-11 19:55:00,1.48481,1.48506,1.48481,1.48495,37800000.0
2007-12-11 19:56:00,1.48498,1.48526,1.48484,1.48497,25800000.0
2007-12-11 19:57:00,1.48496,1.48502,1.48474,1.48487,22800000.0
2007-12-11 19:58:00,1.48463,1.48463,1.48423,1.48423,45700001.0
2007-12-11 19:59:00,1.48428,1.48445,1.48415,1.48424,38800000.0
2007-12-11 20:00:00,1.48432,1.48441,1.48414,1.48414,47400000.0
2007-12-11 20:01:00,1.4846,1.4846,1.48418,1.48418,58200000.0
2007-12-11 20:02:00,1.48432,1.48438,1.48417,1.48429,25200000.0
2007-12-11 20:03:00,1.48444,1.48468,1.48435,1.48464,41200000.0
2007-12-11 20:04:00,1.48464,1.48475,1.48439,1.48463,36000000.0
2007-12-11 20:05:00,1.48435,1.48464,1.48435,1.48443,38800000.0
2007-12-11 20:06:00,1.48463,1.48491,1.48453,1.48473,42700000.0
2007-12-11 20:07:00,1.48464,1.48469,1.48437,1.48445,30400000.0
2007-12-11 20:08:00,1.4845,1.4845,1.48413,1.48445,26000000.0
2007-12-11 20:09:00,1.48459,1.48467,1.48452,1.48466,50700000.0
2007-12-11 20:10:00,1.48439,1.48473,1.48439,1.48473,43400000.0
2007-12-11 20:11:00,1.48475,1.48475,1.48444,1.4845,76700000.0
2007-12-11 20:12:00,1.48465,1.4848,1.48437,1.48478,62400000.0
2007-12-11 20:13:00,1.4849,1.4849,1.48461,1.48482,39200000.0
2007-12-11 20:14:00,1.48484,1.48503,1.48429,1.485,47300000.0
2007-12-11 20:15:00,1.48517,1.48517,1.48492,1.48509,28000000.0
2007-12-11 20:16:00,1.48534,1.48542,1.48514,1.48518,56600000.0
2007-12-11 20:17:00,1.48539,1.48548,1.48509,1.48509,59200000.0
2007-12-11 20:18:00,1.48521,1.4854,1.48512,1.48522,25000000.0
2007-12-11 20:19:00,1.48524,1.48537,1.48513,1.48537,39800000.0
2007-12-11 20:20:00,1.48533,1.48556,1.4852,1.48528,23200000.0
2007-12-11 20:21:00,1.48539,1.48539,1.48478,1.48478,32800000.0
2007-12-11 20:22:00,1.48484,1.48484,1.48471,1.48481,66700000.0
2007-12-11 20:23:00,1.4847,1.48471,1.48415,1.48418,31400000.0
2007-12-11 20:24:00,1.48417,1.48418,1.48396,1.48405,32400000.0
2007-12-11 20:25:00,1.48425,1.48431,1.48371,1.48371,23600000.0
2007-12-11 20:26:00,1.48349,1.48396,1.48349,1.4836,42400000.0
2007-12-11 20:27:00,1.48371,1.48371,1.48214,1.48214,40000000.0
2007-12-11 20:28:00,1.48202,1.48235,1.48202,1.48221,23400000.0
2007-12-11 20:29:00,1.48237,1.48244,1.48193,1.48242,43600000.0
2007-12-11 20:30:00,1.48229,1.48229,1.48145,1.48145,41200000.0
2007-12-11 20:31:00,1.48111,1.48116,1.48069,1.48075,50800000.0
2007-12-11 20:32:00,1.48013,1.4806,1.4795,1.4806,34400000.0
2007-12-11 20:33:00,1.48132,1.48132,1.48089,1.48091,30600000.0
2007-12-11 20:34:00,1.48081,1.48105,1.48081,1.48096,54700001.0
2007-12-11 20:35:00,1.48085,1.48111,1.48067,1.48083,27800000.0
2007-12-11 20:36:00,1.48076,1.48094,1.48054,1.48062,39600000.0
2007-12-11 20:37:00,1.48068,1.48158,1.48067,1.48132,55400000.0
2007-12-11 20:38:00,1.48139,1.48144,1.48114,1.48144,32900000.0
2007-12-11 20:39:00,1.48135,1.48182,1.48133,1.48147,58000000.0
2007-12-11 20:40:00,1.48152,1.48178,1.48152,1.48166,37600000.0
2007-12-11 20:41:00,1.48175,1.4819,1.48148,1.48181,38200000.0
2007-12-11 20:42:00,1.48188,1.48188,1.48152,1.48182,39300000.0
2007-12-11 20:43:00,1.48188,1.48188,1.48148,1.48148,30600000.0
2007-12-11 20:44:00,1.48168,1.48168,1.48129,1.48158,16800000.0
2007-12-11 20:45:00,1.48153,1.48185,1.48151,1.48181,39900000.0
2007-12-11 20:46:00,1.48187,1.48197,1.48181,1.48189,32400000.0
2007-12-11 20:47:00,1.48146,1.48181,1.48144,1.48169,31800000.0
2007-12-11 20:48:00,1.48153,1.48196,1.48153,1.4818,32200000.0
2007-12-11 20:49:00,1.48175,1.48195,1.48175,1.48186,26800000.0
2007-12-11 20:50:00,1.48186,1.48191,1.48182,1.4819,38800000.0
2007-12-11 20:51:00,1.48175,1.48208,1.48175,1.48208,25800000.0
2007-12-11 20:52:00,1.48208,1.48235,1.48208,1.48226,23600000.0
2007-12-11 20:53:00,1.4823,1.48233,1.48204,1.48204,26200000.0
2007-12-11 20:54:00,1.48185,1.48222,1.48178,1.48183,37000000.0
2007-12-11 20:55:00,1.48173,1.48218,1.48159,1.4821,32800000.0
2007-12-11 20:56:00,1.48212,1.48228,1.48203,1.48228,22200000.0
2007-12-11 20:57:00,1.4822,1.48227,1.48181,1.48181,53100000.0
2007-12-11 20:58:00,1.48187,1.48214,1.48182,1.48214,31400000.0
2007-12-11 20:59:00,1.48228,1.48236,1.4821,1.48228,76600000.0
2007-12-11 21:00:00,1.48206,1.48217,1.48164,1.48193,32000000.0
2007-12-11 21:01:00,1.48212,1.48229,1.48169,1.48169,19600000.0
2007-12-11 21:02:00,1.48214,1.48233,1.4819,1.48233,58100000.0
2007-12-11 21:03:00,1.48222,1.48241,1.4822,1.4822,32600000.0
2007-12-11 21:04:00,1.48241,1.48241,1.48213,1.48227,22200000.0
2007-12-11 21:05:00,1.48201,1.48232,1.48163,1.48198,53900000.0
2007-12-11 21:06:00,1.48183,1.48189,1.48145,1.48168,27400000.0
2007-12-11 21:07:00,1.48169,1.48169,1.48032,1.4805,31800000.0
2007-12-11 21:08:00,1.48055,1.48076,1.48034,1.48058,43900000.0
2007-12-11 21:09:00,1.48063,1.48091,1.48063,1.48065,27200000.0
2007-12-11 21:10:00,1.48056,1.48056,1.4801,1.48023,37400000.0
2007-12-11 21:11:00,1.48058,1.48084,1.48044,1.48044,25000000.0
2007-12-11 21:12:00,1.48051,1.48126,1.48051,1.48126,81900000.0
2007-12-11 21:13:00,1.48126,1.48126,1.47858,1.47858,67100000.0
2007-12-11 21:14:00,1.47794,1.47877,1.47745,1.47815,55200000.0
2007-12-11 21:15:00,1.47747,1.47914,1.47721,1.47733,37100000.0
2007-12-11 21:16:00,1.47652,1.47973,1.47534,1.47973,33000000.0
2007-12-11 21:17:00,1.48147,1.48282,1.4802,1.48282,33300000.0
2007-12-11 21:18:00,1.48412,1.48426,1.48316,1.48319,25600000.0
2007-12-11 21:19:00,1.48342,1.48377,1.48236,1.48278,42700000.0
2007-12-11 21:20:00,1.48309,1.48413,1.48291,1.48395,57100001.0
2007-12-11 21:21:00,1.48442,1.48526,1.48422,1.48438,48800000.0
2007-12-11 21:22:00,1.48464,1.48569,1.48445,1.48548,51300001.0
2007-12-11 21:23:00,1.48717,1.49037,1.48658,1.49037,40000000.0
2007-12-11 21:24:00,1.49135,1.49148,1.49067,1.49067,49400000.0
2007-12-11 21:25:00,1.49021,1.49109,1.48998,1.49011,39200001.0
2007-12-11 21:26:00,1.48973,1.49012,1.48942,1.48964,33500000.0
2007-12-11 21:27:00,1.48966,1.48966,1.48867,1.48875,28400000.0
2007-12-11 21:28:00,1.48886,1.48926,1.48862,1.48862,30200000.0
2007-12-11 21:29:00,1.48832,1.48893,1.48795,1.48851,42000000.0
2007-12-11 21:30:00,1.48849,1.48878,1.48791,1.48808,57500001.0
2007-12-11 21:31:00,1.48824,1.48824,1.48721,1.48721,35600000.0
2007-12-11 21:32:00,1.48744,1.48754,1.48717,1.48747,27400000.0
2007-12-11 21:33:00,1.48774,1.48788,1.48653,1.48671,38800000.0
2007-12-11 21:34:00,1.48664,1.48694,1.48639,1.48647,31400000.0
2007-12-11 21:35:00,1.48648,1.48665,1.48624,1.48661,28000000.0
2007-12-11 21:36:00,1.48688,1.48712,1.48643,1.48683,36100000.0
2007-12-11 21:37:00,1.4865,1.48682,1.48636,1.4867,38900000.0
2007-12-11 21:38:00,1.48712,1.48828,1.48712,1.48814,35200000.0
2007-12-11 21:39:00,1.48807,1.48891,1.48807,1.48879,62300001.0
2007-12-11 21:40:00,1.48859,1.48918,1.48859,1.48918,30400000.0
2007-12-11 21:41:00,1.48928,1.4895,1.48886,1.48935,40400000.0
2007-12-11 21:42:00,1.48954,1.4903,1.48954,1.48994,25800000.0
2007-12-11 21:43:00,1.49068,1.49208,1.49068,1.49207,15800000.0
2007-12-11 21:44:00,1.49218,1.49256,1.49126,1.49126,28200000.0
2007-12-11 21:45:00,1.49132,1.49132,1.4901,1.49023,36500000.0
2007-12-11 21:46:00,1.48997,1.49017,1.48984,1.4899,39200000.0
2007-12-11 21:47:00,1.48984,1.49028,1.48984,1.49004,38800000.0
2007-12-11 21:48:00,1.48985,1.49024,1.48975,1.49004,46400000.0
2007-12-11 21:49:00,1.48984,1.49004,1.48984,1.49004,26400000.0
2007-12-11 21:50:00,1.49004,1.49004,1.48983,1.48997,21200000.0
2007-12-11 21:51:00,1.49007,1.49016,1.48906,1.48912,51600000.0
2007-12-11 21:52:00,1.48879,1.48902,1.48839,1.48844,41800000.0
2007-12-11 21:53:00,1.48795,1.48807,1.48747,1.48747,36200000.0
2007-12-11 21:54:00,1.48732,1.48762,1.48626,1.48635,34200000.0
2007-12-11 21:55:00,1.48654,1.48701,1.4864,1.48701,48000000.0
2007-12-11 21:56:00,1.48674,1.48674,1.4857,1.48596,42800000.0
2007-12-11 21:57:00,1.48599,1.48622,1.48584,1.48594,44800000.0
2007-12-11 21:58:00,1.4853,1.48578,1.48496,1.48559,26300000.0
2007-12-11 21:59:00,1.48577,1.48598,1.4853,1.48558,59400000.0
2007-12-11 22:00:00,1.48588,1.48613,1.48571,1.4861,49000001.0
2007-12-11 22:01:00,1.4859,1.48669,1.4859,1.48654,21000000.0
2007-12-11 22:02:00,1.48638,1.48696,1.48635,1.48644,47600000.0
2007-12-11 22:03:00,1.48636,1.48747,1.48606,1.48747,38300001.0
2007-12-11 22:04:00,1.48728,1.4876,1.48704,1.4874,22200000.0
2007-12-11 22:05:00,1.48766,1.48829,1.48763,1.48829,31600000.0
2007-12-11 22:06:00,1.4882,1.4882,1.48733,1.48733,35400000.0
2007-12-11 22:07:00,1.48762,1.48787,1.48756,1.48777,38099999.0
2007-12-11 22:08:00,1.48751,1.48784,1.48751,1.4878,34800001.0
2007-12-11 22:09:00,1.4878,1.4878,1.4872,1.4872,36300000.0
2007-12-11 22:10:00,1.48748,1.48834,1.48748,1.48834,51600000.0
2007-12-11 22:11:00,1.48837,1.48846,1.48805,1.48822,54500000.0
2007-12-11 22:12:00,1.48848,1.48854,1.48833,1.48848,37800000.0
2007-12-11 22:13:00,1.4884,1.48878,1.48831,1.48863,40000000.0
2007-12-11 22:14:00,1.48841,1.48877,1.48837,1.48846,47500000.0
2007-12-11 22:15:00,1.48873,1.48918,1.48873,1.48907,49400000.0
2007-12-11 22:16:00,1.48904,1.48926,1.48885,1.48885,27000000.0
2007-12-11 22:17:00,1.48912,1.48932,1.48898,1.48931,31400000.0
2007-12-11 22:18:00,1.48953,1.48965,1.48907,1.48965,58400000.0
2007-12-11 22:19:00,1.48971,1.48979,1.48944,1.48944,24400000.0
2007-12-11 22:20:00,1.48927,1.48963,1.48908,1.48962,28200000.0
2007-12-11 22:21:00,1.48994,1.49006,1.48952,1.48952,34800000.0
2007-12-11 22:22:00,1.48959,1.49006,1.48918,1.49006,52500000.0
2007-12-11 22:23:00,1.49003,1.49053,1.48998,1.49015,19600000.0
2007-12-11 22:24:00,1.49022,1.49083,1.49022,1.49059,40000000.0
2007-12-11 22:25:00,1.49053,1.49053,1.48873,1.48873,30000000.0
2007-12-11 22:26:00,1.48864,1.48962,1.48864,1.48962,44900000.0
2007-12-11 22:27:00,1.48911,1.48927,1.48864,1.48882,32500000.0
2007-12-11 22:28:00,1.48864,1.48908,1.48864,1.48907,34200000.0
2007-12-11 22:29:00,1.48939,1.49004,1.48939,1.49004,41600001.0
2007-12-11 22:30:00,1.48992,1.48992,1.48943,1.48946,27700000.0
2007-12-11 22:31:00,1.48959,1.48968,1.48877,1.48968,25200000.0
2007-12-11 22:32:00,1.48926,1.48926,1.48888,1.48892,20800000.0
2007-12-11 22:33:00,1.48875,1.48899,1.48875,1.48896,54400000.0
2007-12-11 22:34:00,1.48891,1.48893,1.48848,1.48852,63400000.0
2007-12-11 22:35:00,1.48855,1.48873,1.48837,1.48837,33200000.0
2007-12-11 22:36:00,1.48833,1.48845,1.48744,1.48744,40700000.0
2007-12-11 22:37:00,1.48789,1.48853,1.48776,1.48853,55700000.0
2007-12-11 22:38:00,1.48836,1.48858,1.48832,1.48858,38700000.0
2007-12-11 22:39:00,1.48853,1.48861,1.48816,1.48816,28300000.0
2007-12-11 22:40:00,1.48824,1.48856,1.48794,1.48794,45500000.0
2007-12-11 22:41:00,1.48783,1.48803,1.48776,1.48785,33500000.0
2007-12-11 22:42:00,1.48769,1.48799,1.48762,1.48784,40000000.0
2007-12-11 22:43:00,1.48802,1.48806,1.48749,1.48755,38400000.0
2007-12-11 22:44:00,1.48746,1.48762,1.48741,1.48762,25000000.0
2007-12-11 22:45:00,1.48765,1.48789,1.4875,1.48789,27600000.0
2007-12-11 22:46:00,1.48794,1.48805,1.48768,1.48776,31200000.0
2007-12-11 22:47:00,1.48778,1.48803,1.48749,1.48749,32400000.0
2007-12-11 22:48:00,1.48752,1.4879,1.4875,1.48756,32800000.0
2007-12-11 22:49:00,1.48764,1.48794,1.48733,1.48766,29400000.0
2007-12-11 22:50:00,1.48773,1.48837,1.48773,1.48834,40200000.0
2007-12-11 22:51:00,1.4882,1.48825,1.48797,1.48812,32800000.0
2007-12-11 22:52:00,1.48793,1.48793,1.48755,1.48762,27400000.0
2007-12-11 22:53:00,1.48747,1.48773,1.48733,1.48773,35200000.0
2007-12-11 22:54:00,1.48768,1.48768,1.4872,1.48725,28800000.0
2007-12-11 22:55:00,1.48742,1.48742,1.48657,1.48657,20800000.0
2007-12-11 22:56:00,1.48646,1.48654,1.48611,1.48654,31600000.0
2007-12-11 22:57:00,1.48632,1.48632,1.48585,1.48585,67000000.0
2007-12-11 22:58:00,1.48613,1.48617,1.48596,1.48596,46600001.0
2007-12-11 22:59:00,1.4862,1.4862,1.48576,1.48601,51800000.0
2007-12-11 23:00:00,1.48593,1.48626,1.48593,1.48598,31900000.0
2007-12-11 23:01:00,1.48608,1.48629,1.48557,1.48594,33800000.0
2007-12-11 23:02:00,1.4858,1.48643,1.48576,1.4861,28000000.0
2007-12-11 23:03:00,1.4862,1.4862,1.48551,1.48551,38200000.0
2007-12-11 23:04:00,1.48555,1.48592,1.48535,1.48592,29800000.0
2007-12-11 23:05:00,1.48591,1.48634,1.48591,1.48629,37400000.0
2007-12-11 23:06:00,1.48615,1.48624,1.48607,1.48614,43000000.0
2007-12-11 23:07:00,1.48587,1.48628,1.48587,1.48628,28400000.0
2007-12-11 23:08:00,1.48669,1.48686,1.48649,1.48663,31600000.0
2007-12-11 23:09:00,1.48686,1.48707,1.48664,1.48664,32800000.0
2007-12-11 23:10:00,1.48661,1.48689,1.4865,1.4866,55600000.0
2007-12-11 23:11:00,1.48675,1.48688,1.4865,1.48688,62800002.0
2007-12-11 23:12:00,1.48693,1.4872,1.48685,1.4871,27200000.0
2007-12-11 23:13:00,1.48639,1.48721,1.48639,1.48703,28000000.0
2007-12-11 23:14:00,1.48732,1.48739,1.48701,1.48708,34200000.0
2007-12-11 23:15:00,1.48717,1.4872,1.48641,1.48712,36200000.0
2007-12-11 23:16:00,1.48715,1.48715,1.48668,1.48704,34800000.0
2007-12-11 23:17:00,1.4873,1.4873,1.48684,1.48694,51700000.0
2007-12-11 23:18:00,1.48734,1.4876,1.48715,1.48715,45600000.0
2007-12-11 23:19:00,1.48709,1.48734,1.487,1.48704,42200000.0
2007-12-11 23:20:00,1.48731,1.48734,1.4866,1.48693,79200000.0
2007-12-11 23:21:00,1.48708,1.4875,1.48692,1.48724,53200000.0
2007-12-11 23:22:00,1.48716,1.48723,1.48686,1.48709,33500000.0
2007-12-11 23:23:00,1.48699,1.48722,1.48699,1.48721,26800000.0
2007-12-11 23:24:00,1.48717,1.48721,1.48688,1.48688,36800000.0
2007-12-11 23:25:00,1.48736,1.48736,1.48695,1.48695,33000000.0
2007-12-11 23:26:00,1.4871,1.48758,1.4871,1.4875,39900000.0
2007-12-11 23:27:00,1.48729,1.48743,1.48725,1.48726,31600000.0
2007-12-11 23:28:00,1.48726,1.4875,1.48717,1.48717,48000000.0
2007-12-11 23:29:00,1.48697,1.4871,1.48613,1.48643,47000000.0
2007-12-11 23:30:00,1.48673,1.48685,1.48643,1.48675,49000000.0
2007-12-11 23:31:00,1.48683,1.48712,1.48676,1.48702,47000000.0
2007-12-11 23:32:00,1.48657,1.48685,1.48657,1.4867,26200000.0
2007-12-11 23:33:00,1.48658,1.48688,1.48658,1.48683,19400000.0
2007-12-11 23:34:00,1.48672,1.48694,1.48668,1.48686,42000000.0
2007-12-11 23:35:00,1.48675,1.48686,1.48675,1.48678,41600001.0
2007-12-11 23:36:00,1.48691,1.48697,1.48679,1.48679,32200000.0
2007-12-11 23:37:00,1.48693,1.48696,1.48681,1.48681,34000000.0
2007-12-11 23:38:00,1.48673,1.48694,1.48659,1.48668,42200000.0
2007-12-11 23:39:00,1.48644,1.48646,1.48626,1.48626,32400000.0
2007-12-11 23:40:00,1.48653,1.48659,1.48648,1.48653,35600000.0
2007-12-11 23:41:00,1.48663,1.48681,1.48629,1.48629,37200000.0
2007-12-11 23:42:00,1.48687,1.48707,1.48672,1.48707,24600000.0
2007-12-11 23:43:00,1.48681,1.48693,1.48637,1.48685,47000001.0
2007-12-11 23:44:00,1.48685,1.48694,1.48663,1.48667,35000000.0
2007-12-11 23:45:00,1.48655,1.48677,1.48635,1.48655,44400000.0
2007-12-11 23:46:00,1.4867,1.48677,1.48617,1.48661,35100000.0
2007-12-11 23:47:00,1.48659,1.48659,1.48632,1.48641,50600000.0
2007-12-11 23:48:00,1.48653,1.48657,1.48631,1.48651,43500000.0
2007-12-11 23:49:00,1.48655,1.48656,1.48607,1.48633,40000000.0
2007-12-11 23:50:00,1.48636,1.48669,1.48627,1.48656,34800001.0
2007-12-11 23:51:00,1.48663,1.48667,1.48615,1.48628,44600000.0
2007-12-11 23:52:00,1.4863,1.48638,1.48604,1.48634,30000000.0
2007-12-11 23:53:00,1.48651,1.48651,1.48613,1.48634,45700000.0
2007-12-11 23:54:00,1.4863,1.48633,1.4857,1.4857,30600000.0
2007-12-11 23:55:00,1.48612,1.48679,1.48612,1.48651,33000000.0
2007-12-11 23:56:00,1.48663,1.48725,1.48631,1.48721,46400000.0
2007-12-11 23:57:00,1.48729,1.48729,1.48683,1.48713,33600000.0
2007-12-11 23:58:00,1.48722,1.48729,1.48692,1.48695,35000000.0
2007-12-11 23:59:00,1.4874,1.4874,1.48713,1.48723,45400000.0
2007-12-12 00:00:00,1.48627,1.48673,1.48627,1.48652,49600000.0
2007-12-12 00:01:00,1.48619,1.48665,1.48619,1.48665,48500000.0
2007-12-12 00:02:00,1.48663,1.48663,1.48614,1.48649,33400000.0
2007-12-12 00:03:00,1.4863,1.48651,1.48611,1.48611,23800000.0
2007-12-12 00:04:00,1.48635,1.48635,1.48609,1.48623,30200000.0
2007-12-12 00:05:00,1.48621,1.48621,1.48591,1.4861,26900000.0
2007-12-12 00:06:00,1.48618,1.48642,1.48618,1.48637,29200000.0
2007-12-12 00:07:00,1.48646,1.48674,1.48646,1.48663,28400000.0
2007-12-12 00:08:00,1.48649,1.48693,1.48642,1.48648,53000000.0
2007-12-12 00:09:00,1.48627,1.48642,1.48604,1.48639,40300000.0
2007-12-12 00:10:00,1.48671,1.48688,1.48654,1.4868,49600000.0
2007-12-12 00:11:00,1.48699,1.48702,1.48609,1.48609,27600000.0
2007-12-12 00:12:00,1.48628,1.48682,1.48618,1.4865,22400000.0
2007-12-12 00:13:00,1.48656,1.48656,1.48544,1.48563,26200000.0
2007-12-12 00:14:00,1.48562,1.48586,1.48549,1.48556,42200000.0
2007-12-12 00:15:00,1.48525,1.48541,1.48525,1.48525,37800000.0
2007-12-12 00:16:00,1.48554,1.48557,1.48533,1.48539,41100000.0
2007-12-12 00:17:00,1.48539,1.48539,1.48516,1.48516,20600000.0
2007-12-12 00:18:00,1.4853,1.48541,1.48505,1.48508,23200000.0
2007-12-12 00:19:00,1.48521,1.48545,1.48511,1.48545,25400000.0
2007-12-12 00:20:00,1.48554,1.48555,1.48517,1.48555,47600001.0
2007-12-12 00:21:00,1.48536,1.48547,1.48503,1.48525,24400000.0
2007-12-12 00:22:00,1.48504,1.48526,1.48504,1.48506,39600001.0
2007-12-12 00:23:00,1.485,1.48532,1.48473,1.48478,36400000.0
2007-12-12 00:24:00,1.48461,1.48535,1.48459,1.48496,41400000.0
2007-12-12 00:25:00,1.4847,1.48476,1.48437,1.48449,64400001.0
2007-12-12 00:26:00,1.48464,1.48487,1.48462,1.48484,38800000.0
2007-12-12 00:27:00,1.48493,1.48493,1.48473,1.48477,38800000.0
2007-12-12 00:28:00,1.48494,1.48512,1.48482,1.48503,66800000.0
2007-12-12 00:29:00,1.48525,1.4858,1.48517,1.4858,41600000.0
2007-12-12 00:30:00,1.48549,1.48597,1.48536,1.48536,51700000.0
2007-12-12 00:31:00,1.48522,1.48552,1.48522,1.48552,35600000.0
2007-12-12 00:32:00,1.48544,1.48575,1.48538,1.48548,37000000.0
2007-12-12 00:33:00,1.48561,1.48566,1.4853,1.48562,30800000.0
2007-12-12 00:34:00,1.48575,1.48594,1.48544,1.48577,68300000.0
2007-12-12 00:35:00,1.4861,1.4861,1.48557,1.48571,33600000.0
2007-12-12 00:36:00,1.48562,1.48562,1.48527,1.48527,39500000.0
2007-12-12 00:37:00,1.4853,1.4853,1.48513,1.48524,34800000.0
2007-12-12 00:38:00,1.48516,1.48523,1.48501,1.48504,29600000.0
2007-12-12 00:39:00,1.48505,1.48526,1.48495,1.48525,48600001.0
2007-12-12 00:40:00,1.48515,1.48525,1.48497,1.48517,34100000.0
2007-12-12 00:41:00,1.4851,1.4851,1.48475,1.48504,29900000.0
2007-12-12 00:42:00,1.48528,1.48537,1.48524,1.48527,37800000.0
2007-12-12 00:43:00,1.48503,1.48535,1.48478,1.48531,30400000.0
2007-12-12 00:44:00,1.48524,1.48524,1.48504,1.48518,39700000.0
2007-12-12 00:45:00,1.48522,1.48522,1.48498,1.48507,43000000.0
2007-12-12 00:46:00,1.48512,1.4852,1.48498,1.4852,39700000.0
2007-12-12 00:47:00,1.48526,1.48533,1.48511,1.48523,31000000.0
2007-12-12 00:48:00,1.48488,1.48526,1.48488,1.48516,22200000.0
2007-12-12 00:49:00,1.4853,1.48537,1.48504,1.48525,44000000.0
2007-12-12 00:50:00,1.48497,1.48534,1.48485,1.48534,45200000.0
2007-12-12 00:51:00,1.48511,1.48533,1.48507,1.48526,42200000.0
2007-12-12 00:52:00,1.48514,1.48519,1.48483,1.48508,40000000.0
2007-12-12 00:53:00,1.48465,1.48491,1.48465,1.48491,44100000.0
2007-12-12 00:54:00,1.4846,1.48504,1.4846,1.48499,39600000.0
2007-12-12 00:55:00,1.48454,1.48496,1.48454,1.48495,36600000.0
2007-12-12 00:56:00,1.48486,1.485,1.48471,1.485,56800000.0
2007-12-12 00:57:00,1.48501,1.48536,1.48488,1.48518,19800000.0
2007-12-12 00:58:00,1.48556,1.48574,1.48549,1.48569,85900000.0
2007-12-12 00:59:00,1.48579,1.48579,1.48563,1.48578,42200000.0
2007-12-12 01:00:00,1.48582,1.48616,1.48582,1.48599,39900000.0
2007-12-12 01:01:00,1.48597,1.48614,1.48587,1.48613,37600000.0
2007-12-12 01:02:00,1.48612,1.48623,1.48574,1.48574,62600000.0
2007-12-12 01:03:00,1.48607,1.48609,1.4858,1.48609,91100000.0
2007-12-12 01:04:00,1.48645,1.48649,1.48619,1.4863,38400000.0
2007-12-12 01:05:00,1.48637,1.48642,1.48621,1.48642,41800000.0
2007-12-12 01:06:00,1.48669,1.48678,1.48652,1.48674,39100000.0
2007-12-12 01:07:00,1.48677,1.48677,1.48643,1.48652,41600000.0
2007-12-12 01:08:00,1.48665,1.48672,1.48631,1.48631,36700000.0
2007-12-12 01:09:00,1.48662,1.48667,1.48632,1.48667,23400000.0
2007-12-12 01:10:00,1.48674,1.48687,1.48643,1.48645,35200000.0
2007-12-12 01:11:00,1.4863,1.48656,1.4863,1.48656,36400000.0
2007-12-12 01:12:00,1.48667,1.48682,1.48642,1.48665,28200000.0
2007-12-12 01:13:00,1.48677,1.48694,1.48647,1.48694,54000000.0
2007-12-12 01:14:00,1.48659,1.48678,1.48649,1.48677,21200000.0
2007-12-12 01:15:00,1.48663,1.48671,1.48615,1.48644,18400000.0
2007-12-12 01:16:00,1.48605,1.48614,1.48559,1.48559,44600000.0
2007-12-12 01:17:00,1.48568,1.48571,1.48546,1.4855,43200000.0
2007-12-12 01:18:00,1.48568,1.48568,1.4852,1.48545,38000000.0
2007-12-12 01:19:00,1.48539,1.48553,1.48533,1.48548,25600000.0
2007-12-12 01:20:00,1.48548,1.48548,1.48484,1.4852,30600000.0
2007-12-12 01:21:00,1.485,1.4854,1.485,1.48535,41300000.0
2007-12-12 01:22:00,1.4854,1.4854,1.48501,1.48521,45600000.0
2007-12-12 01:23:00,1.48508,1.48508,1.48479,1.48479,26600000.0
2007-12-12 01:24:00,1.48518,1.48533,1.4851,1.48527,38700000.0
2007-12-12 01:25:00,1.48537,1.48555,1.4851,1.48542,48100000.0
2007-12-12 01:26:00,1.48553,1.48562,1.48496,1.48496,30600000.0
2007-12-12 01:27:00,1.48524,1.48524,1.48476,1.48499,32200000.0
2007-12-12 01:28:00,1.48485,1.48494,1.48451,1.48473,47400001.0
2007-12-12 01:29:00,1.48481,1.48481,1.4846,1.48465,32600000.0
2007-12-12 01:30:00,1.48485,1.48493,1.48453,1.4848,32800000.0
2007-12-12 01:31:00,1.48468,1.48484,1.48452,1.48479,32200000.0
2007-12-12 01:32:00,1.48464,1.48467,1.48449,1.48467,36900000.0
2007-12-12 01:33:00,1.48478,1.48484,1.48455,1.48471,36600000.0
2007-12-12 01:34:00,1.4849,1.4849,1.48437,1.4847,23800000.0
2007-12-12 01:35:00,1.48468,1.48477,1.48432,1.48432,45200000.0
2007-12-12 01:36:00,1.4844,1.4845,1.48435,1.48435,31300000.0
2007-12-12 01:37:00,1.48434,1.48435,1.48399,1.48427,26000000.0
2007-12-12 01:38:00,1.48427,1.48427,1.48408,1.48416,34000000.0
2007-12-12 01:39:00,1.48433,1.48459,1.48407,1.48438,58800000.0
2007-12-12 01:40:00,1.48434,1.48446,1.48433,1.48437,32600000.0
2007-12-12 01:41:00,1.48428,1.48449,1.48416,1.48438,52600000.0
2007-12-12 01:42:00,1.48434,1.48457,1.48412,1.48456,83300000.0
2007-12-12 01:43:00,1.48462,1.48476,1.48445,1.48476,76800000.0
2007-12-12 01:44:00,1.48473,1.48483,1.4845,1.48481,21600000.0
2007-12-12 01:45:00,1.48476,1.48485,1.48402,1.48402,48000000.0
2007-12-12 01:46:00,1.48388,1.48394,1.48341,1.48348,37800000.0
2007-12-12 01:47:00,1.48355,1.48378,1.48346,1.48346,23200000.0
2007-12-12 01:48:00,1.48362,1.48373,1.48327,1.48327,34800000.0
2007-12-12 01:49:00,1.48363,1.4838,1.48316,1.48356,47200000.0
2007-12-12 01:50:00,1.4837,1.48411,1.48347,1.48401,29700000.0
2007-12-12 01:51:00,1.48367,1.48371,1.48345,1.48352,20000000.0
2007-12-12 01:52:00,1.48345,1.4835,1.4833,1.4833,25200000.0
2007-12-12 01:53:00,1.48362,1.48386,1.48357,1.48374,40000000.0
2007-12-12 01:54:00,1.48367,1.48378,1.48362,1.48362,35200000.0
2007-12-12 01:55:00,1.48352,1.48381,1.48352,1.48353,24400000.0
2007-12-12 01:56:00,1.48362,1.48411,1.48349,1.48397,46000000.0
2007-12-12 01:57:00,1.48408,1.48408,1.4839,1.48398,56400001.0
2007-12-12 01:58:00,1.48392,1.48405,1.48356,1.4837,35300000.0
2007-12-12 01:59:00,1.48384,1.48408,1.48354,1.48354,36200000.0
2007-12-12 02:00:00,1.48339,1.48347,1.48301,1.48305,50600000.0
2007-12-12 02:01:00,1.48275,1.48284,1.48269,1.48276,95900000.0
2007-12-12 02:02:00,1.4827,1.48359,1.4827,1.48359,88900000.0
2007-12-12 02:03:00,1.48377,1.48391,1.48354,1.48383,84800000.0
2007-12-12 02:04:00,1.48399,1.48406,1.48393,1.48393,61200000.0
2007-12-12 02:05:00,1.48398,1.48413,1.48377,1.48413,71500000.0
2007-12-12 02:06:00,1.48436,1.48438,1.484,1.48433,72700000.0
2007-12-12 02:07:00,1.48407,1.4841,1.48364,1.48404,215499998.0
2007-12-12 02:08:00,1.48383,1.484,1.48376,1.48391,105100000.0
2007-12-12 02:09:00,1.48407,1.48407,1.48325,1.48377,161700000.0
2007-12-12 02:10:00,1.48362,1.48391,1.48355,1.48367,136900000.0
2007-12-12 02:11:00,1.48362,1.48366,1.48344,1.48366,37800000.0
2007-12-12 02:12:00,1.48356,1.48376,1.48351,1.48376,73400000.0
2007-12-12 02:13:00,1.48373,1.48376,1.48364,1.48376,35000000.0
2007-12-12 02:14:00,1.48376,1.48384,1.48347,1.48368,157000000.0
2007-12-12 02:15:00,1.48351,1.48351,1.48314,1.48322,266100002.0
2007-12-12 02:16:00,1.48352,1.4838,1.48348,1.48358,28000000.0
2007-12-12 02:17:00,1.48322,1.4835,1.48279,1.48315,225500000.0
2007-12-12 02:18:00,1.48344,1.48386,1.48321,1.48363,37900000.0
2007-12-12 02:19:00,1.48371,1.48399,1.48346,1.48373,41000000.0
2007-12-12 02:20:00,1.48385,1.4842,1.48385,1.48409,16800000.0
2007-12-12 02:21:00,1.48416,1.48438,1.48393,1.48438,41900000.0
2007-12-12 02:22:00,1.48414,1.48414,1.48389,1.48389,31400000.0
2007-12-12 02:23:00,1.48406,1.48406,1.48389,1.48389,32200000.0
2007-12-12 02:24:00,1.4839,1.48424,1.48363,1.48384,28000000.0
2007-12-12 02:25:00,1.48383,1.48391,1.48359,1.48359,97900000.0
2007-12-12 02:26:00,1.48356,1.48416,1.48356,1.48382,107400001.0
2007-12-12 02:27:00,1.48369,1.48388,1.48362,1.4837,46600000.0
2007-12-12 02:28:00,1.48365,1.48377,1.48359,1.4836,52500000.0
2007-12-12 02:29:00,1.48374,1.48378,1.48344,1.48378,48700000.0
2007-12-12 02:30:00,1.48378,1.484,1.48378,1.48396,17600000.0
2007-12-12 02:31:00,1.48372,1.48372,1.48339,1.48339,52900000.0
2007-12-12 02:32:00,1.4835,1.48369,1.48349,1.48349,36200000.0
2007-12-12 02:33:00,1.48344,1.48352,1.48322,1.48322,199500001.0
2007-12-12 02:34:00,1.48344,1.48373,1.48344,1.48364,37200000.0
2007-12-12 02:35:00,1.48377,1.48392,1.48344,1.4835,104600002.0
2007-12-12 02:36:00,1.4837,1.48385,1.4837,1.48383,30400000.0
2007-12-12 02:37:00,1.48372,1.48376,1.4836,1.4836,121700001.0
2007-12-12 02:38:00,1.48366,1.48377,1.48351,1.48351,43000000.0
2007-12-12 02:39:00,1.4836,1.48375,1.48358,1.48366,25200000.0
2007-12-12 02:40:00,1.48387,1.48397,1.4837,1.48397,38700000.0
2007-12-12 02:41:00,1.48379,1.48414,1.48379,1.4841,49500000.0
2007-12-12 02:42:00,1.48439,1.48449,1.48415,1.48443,22400000.0
2007-12-12 02:43:00,1.4844,1.4844,1.48371,1.48392,24000000.0
2007-12-12 02:44:00,1.4839,1.4839,1.48364,1.48366,35800001.0
2007-12-12 02:45:00,1.48321,1.48346,1.4826,1.4826,56500000.0
2007-12-12 02:46:00,1.48245,1.48268,1.48227,1.48227,168000000.0
2007-12-12 02:47:00,1.48229,1.48294,1.48224,1.48294,228000000.0
2007-12-12 02:48:00,1.48296,1.48296,1.48255,1.48272,135000000.0
2007-12-12 02:49:00,1.48269,1.4827,1.48223,1.48233,64000000.0
2007-12-12 02:50:00,1.48263,1.48316,1.48241,1.48316,94800000.0
2007-12-12 02:51:00,1.48276,1.4829,1.48246,1.48271,62000000.0
2007-12-12 02:52:00,1.48269,1.48299,1.48269,1.48299,101700000.0
2007-12-12 02:53:00,1.48314,1.48335,1.4828,1.48281,27200000.0
2007-12-12 02:54:00,1.48308,1.48331,1.48299,1.4833,46400001.0
2007-12-12 02:55:00,1.48309,1.48329,1.48284,1.48329,37800000.0
2007-12-12 02:56:00,1.48289,1.48289,1.48277,1.48277,61400000.0
2007-12-12 02:57:00,1.48267,1.48277,1.4825,1.48267,41000000.0
2007-12-12 02:58:00,1.48282,1.48309,1.48282,1.48289,53600000.0
2007-12-12 02:59:00,1.48283,1.4831,1.48283,1.48283,53800000.0
2007-12-12 03:00:00,1.48286,1.48317,1.48286,1.48314,147400001.0
2007-12-12 03:01:00,1.48305,1.48323,1.48305,1.48318,29200000.0
2007-12-12 03:02:00,1.48318,1.48318,1.48299,1.48308,33800000.0
2007-12-12 03:03:00,1.48314,1.48322,1.4831,1.48317,54400000.0
2007-12-12 03:04:00,1.48317,1.48343,1.48286,1.48332,44600000.0
2007-12-12 03:05:00,1.48284,1.4829,1.48273,1.48273,56600000.0
2007-12-12 03:06:00,1.48281,1.48301,1.48274,1.48301,54800000.0
2007-12-12 03:07:00,1.48291,1.48338,1.4828,1.48316,110400000.0
2007-12-12 03:08:00,1.48321,1.48331,1.48271,1.48271,55200001.0
2007-12-12 03:09:00,1.48299,1.48299,1.48202,1.4823,36400000.0
2007-12-12 03:10:00,1.48166,1.48207,1.48166,1.48204,36100000.0
2007-12-12 03:11:00,1.48155,1.48167,1.48155,1.48163,37600000.0
2007-12-12 03:12:00,1.48183,1.48224,1.48168,1.48186,51800000.0
2007-12-12 03:13:00,1.4818,1.48225,1.4818,1.4821,58000000.0
2007-12-12 03:14:00,1.48196,1.48211,1.48166,1.4819,38800000.0
2007-12-12 03:15:00,1.48178,1.48232,1.48178,1.48224,37500000.0
2007-12-12 03:16:00,1.48216,1.48249,1.48182,1.48249,25600000.0
2007-12-12 03:17:00,1.48245,1.48263,1.48188,1.48241,42600000.0
2007-12-12 03:18:00,1.48241,1.48277,1.48214,1.48277,35400000.0
2007-12-12 03:19:00,1.48302,1.48305,1.48213,1.48217,42000001.0
2007-12-12 03:20:00,1.482,1.48252,1.482,1.48245,50000000.0
2007-12-12 03:21:00,1.48188,1.48188,1.48181,1.48186,24000000.0
2007-12-12 03:22:00,1.48192,1.48204,1.48186,1.48204,69900000.0
2007-12-12 03:23:00,1.48215,1.48228,1.48213,1.48227,82200000.0
2007-12-12 03:24:00,1.48226,1.48226,1.48206,1.48206,60800000.0
2007-12-12 03:25:00,1.4825,1.4825,1.48213,1.4822,21000000.0
2007-12-12 03:26:00,1.48205,1.48223,1.48203,1.4822,127600000.0
2007-12-12 03:27:00,1.4822,1.48234,1.48212,1.48232,90700001.0
2007-12-12 03:28:00,1.48235,1.48239,1.48229,1.48235,35000000.0
2007-12-12 03:29:00,1.48239,1.48239,1.48228,1.48231,30800000.0
2007-12-12 03:30:00,1.48221,1.48221,1.48194,1.48201,51000000.0
2007-12-12 03:31:00,1.48189,1.48245,1.48189,1.48245,40900000.0
2007-12-12 03:32:00,1.48232,1.48232,1.48203,1.48203,11800000.0
2007-12-12 03:33:00,1.48158,1.4816,1.48141,1.48141,59900000.0
2007-12-12 03:34:00,1.48128,1.48191,1.48128,1.48168,33100000.0
2007-12-12 03:35:00,1.48165,1.48167,1.48139,1.48156,94800001.0
2007-12-12 03:36:00,1.48175,1.48175,1.48036,1.48091,31600000.0
2007-12-12 03:37:00,1.48095,1.48095,1.48015,1.48089,37100000.0
2007-12-12 03:38:00,1.48095,1.48103,1.48019,1.48037,49400000.0
2007-12-12 03:39:00,1.47977,1.47977,1.47816,1.47827,68400000.0
2007-12-12 03:40:00,1.47844,1.47908,1.47839,1.47908,154700001.0
2007-12-12 03:41:00,1.47945,1.47959,1.47913,1.47925,64200000.0
2007-12-12 03:42:00,1.47914,1.47914,1.47851,1.47851,76400000.0
2007-12-12 03:43:00,1.47851,1.47851,1.47838,1.47839,28000000.0
2007-12-12 03:44:00,1.47881,1.47931,1.47881,1.47908,44200002.0
2007-12-12 03:45:00,1.47897,1.47942,1.47893,1.47942,35000000.0
2007-12-12 03:46:00,1.47944,1.47946,1.47916,1.4793,46600000.0
2007-12-12 03:47:00,1.47928,1.47937,1.47916,1.47916,31700000.0
2007-12-12 03:48:00,1.47948,1.47956,1.47908,1.47911,38600000.0
2007-12-12 03:49:00,1.47905,1.47905,1.47855,1.47861,27400000.0
2007-12-12 03:50:00,1.47891,1.47898,1.47866,1.47869,116700000.0
2007-12-12 03:51:00,1.47895,1.47895,1.47876,1.47876,40000000.0
2007-12-12 03:52:00,1.47884,1.47898,1.47865,1.47869,73200000.0
2007-12-12 03:53:00,1.47865,1.47879,1.47857,1.47875,58500000.0
2007-12-12 03:54:00,1.47881,1.4789,1.47881,1.47888,34200000.0
2007-12-12 03:55:00,1.4789,1.47917,1.47885,1.47917,160800000.0
2007-12-12 03:56:00,1.47911,1.47925,1.47889,1.47889,227200000.0
2007-12-12 03:57:00,1.47893,1.47912,1.47893,1.47912,132900000.0
2007-12-12 03:58:00,1.47922,1.48018,1.4791,1.47915,229400001.0
2007-12-12 03:59:00,1.47947,1.47973,1.47942,1.47964,166900000.0
2007-12-12 04:00:00,1.47958,1.47958,1.4794,1.47941,109200001.0
2007-12-12 04:01:00,1.4797,1.47993,1.47961,1.47989,152300000.0
2007-12-12 04:02:00,1.47989,1.47994,1.47951,1.47953,101900000.0
2007-12-12 04:03:00,1.47923,1.4793,1.47908,1.47912,95700000.0
2007-12-12 04:04:00,1.47923,1.47932,1.4791,1.47923,120900000.0
2007-12-12 04:05:00,1.47918,1.48029,1.47918,1.48024,184600000.0
2007-12-12 04:06:00,1.47977,1.48025,1.47977,1.48003,123600000.0
2007-12-12 04:07:00,1.48037,1.48064,1.48019,1.48047,172299999.0
2007-12-12 04:08:00,1.48063,1.48101,1.4805,1.48091,55400000.0
2007-12-12 04:09:00,1.48093,1.48094,1.48026,1.48026,28400000.0
2007-12-12 04:10:00,1.48008,1.48008,1.47965,1.4797,108900001.0
2007-12-12 04:11:00,1.47959,1.48004,1.47955,1.47974,37200000.0
2007-12-12 04:12:00,1.47944,1.47946,1.47937,1.47944,85900000.0
2007-12-12 04:13:00,1.47953,1.47981,1.47944,1.47965,77300000.0
2007-12-12 04:14:00,1.47968,1.47989,1.47967,1.47989,95100000.0
2007-12-12 04:15:00,1.4799,1.48019,1.47981,1.48009,99600001.0
2007-12-12 04:16:00,1.4801,1.48037,1.47994,1.48008,83200001.0
2007-12-12 04:17:00,1.48021,1.48051,1.48021,1.4805,44500000.0
2007-12-12 04:18:00,1.48047,1.48054,1.48025,1.48041,126500000.0
2007-12-12 04:19:00,1.48017,1.48017,1.47985,1.47994,49200000.0
2007-12-12 04:20:00,1.47972,1.47995,1.47937,1.47937,165800001.0
2007-12-12 04:21:00,1.47944,1.47944,1.47934,1.47934,50400000.0
2007-12-12 04:22:00,1.4797,1.48002,1.47932,1.47948,26600000.0
2007-12-12 04:23:00,1.47948,1.47961,1.47945,1.47948,24400000.0
2007-12-12 04:24:00,1.47958,1.47965,1.47954,1.47959,169000001.0
2007-12-12 04:25:00,1.47956,1.48007,1.47946,1.47976,245400000.0
2007-12-12 04:26:00,1.47981,1.47989,1.47953,1.47953,139100001.0
2007-12-12 04:27:00,1.47942,1.47966,1.4794,1.47952,51600000.0
2007-12-12 04:28:00,1.47961,1.47991,1.47955,1.47982,41600000.0
2007-12-12 04:29:00,1.47983,1.48041,1.47983,1.48014,93800001.0
2007-12-12 04:30:00,1.47964,1.48004,1.47958,1.47971,97900000.0
2007-12-12 04:31:00,1.47964,1.47977,1.47945,1.47945,47900000.0
2007-12-12 04:32:00,1.47982,1.48001,1.47977,1.48001,37300000.0
2007-12-12 04:33:00,1.48006,1.48006,1.47976,1.47976,56000001.0
2007-12-12 04:34:00,1.47979,1.48003,1.47979,1.47998,34200000.0
2007-12-12 04:35:00,1.47987,1.48002,1.47971,1.47971,59200000.0
2007-12-12 04:36:00,1.47974,1.4804,1.47964,1.48013,174500000.0
2007-12-12 04:37:00,1.48006,1.48023,1.47979,1.48001,139100001.0
2007-12-12 04:38:00,1.47996,1.48017,1.47982,1.47982,44400000.0
2007-12-12 04:39:00,1.47971,1.47985,1.47957,1.47957,76100000.0
2007-12-12 04:40:00,1.47959,1.47984,1.47959,1.47984,29000000.0
2007-12-12 04:41:00,1.4799,1.48044,1.4799,1.48025,40000000.0
2007-12-12 04:42:00,1.47992,1.48019,1.47953,1.47968,101799999.0
2007-12-12 04:43:00,1.47955,1.47963,1.47951,1.47951,53000000.0
2007-12-12 04:44:00,1.47995,1.48038,1.47995,1.48033,37500000.0
2007-12-12 04:45:00,1.48015,1.48041,1.47988,1.48017,52400000.0
2007-12-12 04:46:00,1.48016,1.48027,1.48015,1.48018,45800000.0
2007-12-12 04:47:00,1.48009,1.48034,1.47995,1.48007,95800000.0
2007-12-12 04:48:00,1.47999,1.48029,1.47999,1.48019,42500000.0
2007-12-12 04:49:00,1.48021,1.48045,1.47996,1.48002,71500000.0
2007-12-12 04:50:00,1.48017,1.48081,1.48017,1.4806,40000000.0
2007-12-12 04:51:00,1.48023,1.48066,1.48014,1.48066,45600001.0
2007-12-12 04:52:00,1.48073,1.48139,1.48073,1.48127,27800000.0
2007-12-12 04:53:00,1.48117,1.48139,1.48106,1.48124,36600000.0
2007-12-12 04:54:00,1.48138,1.48138,1.48092,1.48092,30000000.0
2007-12-12 04:55:00,1.48112,1.48126,1.48078,1.48126,34800000.0
2007-12-12 04:56:00,1.48125,1.48125,1.48103,1.48104,38000000.0
2007-12-12 04:57:00,1.48068,1.48106,1.48057,1.48065,47200000.0
2007-12-12 04:58:00,1.48102,1.48102,1.48066,1.48076,38600000.0
2007-12-12 04:59:00,1.48077,1.48086,1.48062,1.48083,97400000.0
2007-12-12 05:00:00,1.48136,1.48191,1.48136,1.48191,28000000.0
2007-12-12 05:01:00,1.4819,1.48203,1.48175,1.48197,30400000.0
2007-12-12 05:02:00,1.48194,1.48214,1.48179,1.48214,27600000.0
2007-12-12 05:03:00,1.48149,1.48216,1.48149,1.48177,180400002.0
2007-12-12 05:04:00,1.48183,1.48213,1.48181,1.48191,209900001.0
2007-12-12 05:05:00,1.48195,1.48228,1.48195,1.48197,178600000.0
2007-12-12 05:06:00,1.48181,1.48209,1.48181,1.48201,160400000.0
2007-12-12 05:07:00,1.48227,1.48243,1.482,1.48203,263500000.0
2007-12-12 05:08:00,1.48208,1.48208,1.48139,1.48139,322999999.0
2007-12-12 05:09:00,1.4813,1.48179,1.4813,1.48145,204400001.0
2007-12-12 05:10:00,1.48144,1.48163,1.48123,1.48163,194200000.0
2007-12-12 05:11:00,1.48163,1.48163,1.48085,1.48098,136100001.0
2007-12-12 05:12:00,1.48102,1.48106,1.48093,1.48096,120000000.0
2007-12-12 05:13:00,1.48102,1.4812,1.48098,1.48105,134800000.0
2007-12-12 05:14:00,1.48103,1.48116,1.481,1.48102,232800000.0
2007-12-12 05:15:00,1.4809,1.48097,1.48087,1.48087,171300000.0
2007-12-12 05:16:00,1.481,1.48128,1.481,1.48104,159600000.0
2007-12-12 05:17:00,1.4811,1.48134,1.481,1.48125,180200002.0
2007-12-12 05:18:00,1.48127,1.48132,1.48037,1.48062,276300001.0
2007-12-12 05:19:00,1.48047,1.48078,1.48036,1.4805,338500001.0
2007-12-12 05:20:00,1.48038,1.48057,1.48031,1.48044,258100000.0
2007-12-12 05:21:00,1.48048,1.48084,1.48041,1.48069,314500001.0
2007-12-12 05:22:00,1.48068,1.48074,1.48054,1.48061,292899998.0
2007-12-12 05:23:00,1.48041,1.48053,1.48041,1.48052,117400001.0
2007-12-12 05:24:00,1.48048,1.48059,1.48048,1.48049,153400000.0
2007-12-12 05:25:00,1.48057,1.48102,1.48056,1.48069,226100001.0
2007-12-12 05:26:00,1.48059,1.4806,1.48034,1.48049,101900000.0
2007-12-12 05:27:00,1.48073,1.48088,1.48048,1.48067,173200000.0
2007-12-12 05:28:00,1.48062,1.48085,1.48042,1.48065,207700000.0
2007-12-12 05:29:00,1.48002,1.48028,1.47994,1.48013,252900000.0
2007-12-12 05:30:00,1.48037,1.48052,1.48024,1.48028,246499999.0
2007-12-12 05:31:00,1.48033,1.48067,1.48027,1.48047,91000000.0
2007-12-12 05:32:00,1.48064,1.48067,1.48041,1.48057,116200000.0
2007-12-12 05:33:00,1.48064,1.48064,1.48043,1.48046,173400000.0
2007-12-12 05:34:00,1.48058,1.48089,1.48029,1.48043,220600000.0
2007-12-12 05:35:00,1.48038,1.48069,1.48006,1.48022,316900001.0
2007-12-12 05:36:00,1.48017,1.48038,1.48016,1.4803,191200001.0
2007-12-12 05:37:00,1.48029,1.48031,1.4801,1.48016,168300000.0
2007-12-12 05:38:00,1.48021,1.4803,1.4801,1.4803,160700000.0
2007-12-12 05:39:00,1.48041,1.48076,1.48016,1.4803,154000000.0
2007-12-12 05:40:00,1.48044,1.48091,1.48044,1.48045,238999998.0
2007-12-12 05:41:00,1.48098,1.48175,1.48097,1.48175,128700001.0
2007-12-12 05:42:00,1.48191,1.48197,1.48145,1.48145,216800000.0
2007-12-12 05:43:00,1.48152,1.48158,1.48143,1.48143,76400000.0
2007-12-12 05:44:00,1.48151,1.4819,1.4815,1.48171,90000000.0
2007-12-12 05:45:00,1.48194,1.48219,1.48191,1.48203,141500001.0
2007-12-12 05:46:00,1.48219,1.48231,1.482,1.48206,163700000.0
2007-12-12 05:47:00,1.48207,1.48211,1.48193,1.48202,238100000.0
2007-12-12 05:48:00,1.48182,1.48193,1.48149,1.48162,283400000.0
2007-12-12 05:49:00,1.48166,1.48204,1.48166,1.48177,180000000.0
2007-12-12 05:50:00,1.48179,1.48215,1.48178,1.48198,279900000.0
2007-12-12 05:51:00,1.48201,1.48225,1.48199,1.48199,168900001.0
2007-12-12 05:52:00,1.48177,1.48195,1.48169,1.48191,187100000.0
2007-12-12 05:53:00,1.48185,1.4819,1.4816,1.48164,115100000.0
2007-12-12 05:54:00,1.48184,1.48198,1.48154,1.48166,220200000.0
2007-12-12 05:55:00,1.48148,1.48165,1.48144,1.48153,198200000.0
2007-12-12 05:56:00,1.4815,1.48162,1.48106,1.48106,129500001.0
2007-12-12 05:57:00,1.48116,1.48134,1.48108,1.48115,165700001.0
2007-12-12 05:58:00,1.4811,1.48132,1.48107,1.48109,150200000.0
2007-12-12 05:59:00,1.48128,1.48129,1.48112,1.48116,70100000.0
2007-12-12 06:00:00,1.48115,1.48119,1.48104,1.4811,234500001.0
2007-12-12 06:01:00,1.48127,1.48137,1.48101,1.48101,161100000.0
2007-12-12 06:02:00,1.48096,1.48124,1.48096,1.48099,251600001.0
2007-12-12 06:03:00,1.48137,1.48185,1.48117,1.48185,29600000.0
2007-12-12 06:04:00,1.48191,1.48197,1.48186,1.48191,157500000.0
2007-12-12 06:05:00,1.482,1.4825,1.482,1.48247,422300001.0
2007-12-12 06:06:00,1.48273,1.48302,1.48266,1.48296,72600000.0
2007-12-12 06:07:00,1.48302,1.48324,1.48295,1.48305,375400001.0
2007-12-12 06:08:00,1.48297,1.48331,1.4829,1.48331,495500001.0
2007-12-12 06:09:00,1.48303,1.48343,1.48299,1.48313,410500002.0
2007-12-12 06:10:00,1.4832,1.48336,1.48312,1.48318,251200001.0
2007-12-12 06:11:00,1.48333,1.48347,1.48315,1.48342,384300000.0
2007-12-12 06:12:00,1.4834,1.48357,1.4829,1.48294,266800002.0
2007-12-12 06:13:00,1.48284,1.48301,1.48253,1.48282,333300000.0
2007-12-12 06:14:00,1.48286,1.48286,1.48248,1.48255,358100001.0
2007-12-12 06:15:00,1.48243,1.48258,1.48241,1.48258,142300000.0
2007-12-12 06:16:00,1.48253,1.48254,1.48234,1.48241,176900000.0
2007-12-12 06:17:00,1.48232,1.48269,1.48232,1.48253,141300001.0
2007-12-12 06:18:00,1.48248,1.48268,1.48242,1.48243,251600001.0
2007-12-12 06:19:00,1.48229,1.48243,1.48219,1.48234,172700000.0
2007-12-12 06:20:00,1.48232,1.48262,1.48232,1.48238,288500001.0
2007-12-12 06:21:00,1.48286,1.48291,1.48269,1.48278,248400000.0
2007-12-12 06:22:00,1.4828,1.48291,1.48262,1.48266,260700000.0
2007-12-12 06:23:00,1.48259,1.48272,1.48248,1.48267,296000000.0
2007-12-12 06:24:00,1.48288,1.48305,1.4828,1.48282,315100000.0
2007-12-12 06:25:00,1.48286,1.48295,1.48278,1.48292,271300000.0
2007-12-12 06:26:00,1.4827,1.48278,1.48244,1.48261,316400000.0
2007-12-12 06:27:00,1.48253,1.48269,1.48246,1.48258,307100000.0
2007-12-12 06:28:00,1.48256,1.48277,1.48242,1.48253,349500000.0
2007-12-12 06:29:00,1.48262,1.48272,1.48248,1.48249,105000000.0
2007-12-12 06:30:00,1.48241,1.48255,1.48214,1.48214,288500002.0
2007-12-12 06:31:00,1.4821,1.48223,1.48198,1.48211,130200000.0
2007-12-12 06:32:00,1.48215,1.4822,1.48209,1.48209,169200002.0
2007-12-12 06:33:00,1.48209,1.48231,1.48208,1.48215,270000000.0
2007-12-12 06:34:00,1.48233,1.48242,1.48222,1.48228,266300000.0
2007-12-12 06:35:00,1.48212,1.48251,1.48203,1.48209,167100000.0
2007-12-12 06:36:00,1.48206,1.48214,1.48197,1.48198,56800000.0
2007-12-12 06:37:00,1.48197,1.48211,1.48194,1.48205,208700001.0
2007-12-12 06:38:00,1.48206,1.48216,1.48185,1.48185,126700000.0
2007-12-12 06:39:00,1.48183,1.48194,1.48183,1.48193,63500000.0
2007-12-12 06:40:00,1.48198,1.48199,1.48181,1.48194,116200000.0
2007-12-12 06:41:00,1.48202,1.4821,1.48195,1.48208,158600000.0
2007-12-12 06:42:00,1.48218,1.48227,1.48193,1.48218,288600000.0
2007-12-12 06:43:00,1.4824,1.48257,1.48237,1.48257,122300000.0
2007-12-12 06:44:00,1.48262,1.48321,1.48262,1.4832,340500001.0
2007-12-12 06:45:00,1.48455,1.48455,1.48289,1.4831,208600000.0
2007-12-12 06:46:00,1.48246,1.48302,1.48246,1.48302,230500000.0
2007-12-12 06:47:00,1.48307,1.48327,1.48306,1.48311,279000001.0
2007-12-12 06:48:00,1.48305,1.48326,1.48292,1.48326,37400000.0
2007-12-12 06:49:00,1.48322,1.48342,1.4831,1.48314,244800000.0
2007-12-12 06:50:00,1.48262,1.48342,1.48262,1.48329,47000000.0
2007-12-12 06:51:00,1.48321,1.48329,1.48293,1.48293,282200000.0
2007-12-12 06:52:00,1.48301,1.48327,1.483,1.48305,284299999.0
2007-12-12 06:53:00,1.48314,1.48332,1.48293,1.48295,235300001.0
2007-12-12 06:54:00,1.48333,1.48341,1.48289,1.48299,428100000.0
2007-12-12 06:55:00,1.48297,1.48319,1.48289,1.48299,353900001.0
2007-12-12 06:56:00,1.48295,1.48299,1.48294,1.48294,11800000.0
2007-12-12 06:57:00,1.483,1.483,1.48288,1.48288,97399999.0
2007-12-12 06:58:00,1.48295,1.483,1.48276,1.48286,201400000.0
2007-12-12 06:59:00,1.48253,1.48282,1.48243,1.48243,304100001.0
2007-12-12 07:00:00,1.48253,1.48258,1.48246,1.48248,101300000.0
2007-12-12 07:01:00,1.4825,1.48257,1.48238,1.48255,284000000.0
2007-12-12 07:02:00,1.48254,1.48265,1.4824,1.48249,379800001.0
2007-12-12 07:03:00,1.4829,1.48293,1.48253,1.48259,158400000.0
2007-12-12 07:04:00,1.48256,1.48269,1.48252,1.48264,327700000.0
2007-12-12 07:05:00,1.4827,1.48293,1.4827,1.48291,99000000.0
2007-12-12 07:06:00,1.48292,1.48292,1.48259,1.48274,191600000.0
2007-12-12 07:07:00,1.48283,1.48301,1.48277,1.48301,202600000.0
2007-12-12 07:08:00,1.48298,1.48298,1.48265,1.4827,233700000.0
2007-12-12 07:09:00,1.48255,1.48268,1.48236,1.48236,282000000.0
2007-12-12 07:10:00,1.48238,1.48275,1.48209,1.48209,424300001.0
2007-12-12 07:11:00,1.48208,1.48257,1.48208,1.48228,341600000.0
2007-12-12 07:12:00,1.48242,1.48278,1.48242,1.48272,239300000.0
2007-12-12 07:13:00,1.4826,1.48263,1.48209,1.48241,235900000.0
2007-12-12 07:14:00,1.48227,1.48227,1.48132,1.48165,499200000.0
2007-12-12 07:15:00,1.48143,1.48176,1.48123,1.48136,279000000.0
2007-12-12 07:16:00,1.48128,1.48138,1.48123,1.48135,264200000.0
2007-12-12 07:17:00,1.48118,1.48118,1.4808,1.48082,213100001.0
2007-12-12 07:18:00,1.48073,1.4808,1.48044,1.48056,534100001.0
2007-12-12 07:19:00,1.48045,1.48076,1.47971,1.48019,309800000.0
2007-12-12 07:20:00,1.48001,1.48023,1.47954,1.48007,410400001.0
2007-12-12 07:21:00,1.48011,1.48046,1.48009,1.48012,266100000.0
2007-12-12 07:22:00,1.47994,1.48025,1.47994,1.48025,310900001.0
2007-12-12 07:23:00,1.48031,1.48036,1.48008,1.4802,412000001.0
2007-12-12 07:24:00,1.47978,1.47978,1.47913,1.47931,293500001.0
2007-12-12 07:25:00,1.4793,1.47948,1.47916,1.47948,420999999.0
2007-12-12 07:26:00,1.47963,1.47984,1.47948,1.47963,268900000.0
2007-12-12 07:27:00,1.47982,1.48069,1.47982,1.48069,163800002.0
2007-12-12 07:28:00,1.48093,1.48109,1.48092,1.481,226200000.0
2007-12-12 07:29:00,1.48086,1.481,1.48067,1.48074,209600001.0
2007-12-12 07:30:00,1.48085,1.48098,1.48074,1.48098,491300001.0
2007-12-12 07:31:00,1.48086,1.4812,1.48086,1.48115,234300000.0
2007-12-12 07:32:00,1.48096,1.48126,1.48094,1.48104,432100000.0
2007-12-12 07:33:00,1.48092,1.48092,1.48044,1.48059,437500002.0
2007-12-12 07:34:00,1.48051,1.48063,1.48037,1.48039,250200000.0
2007-12-12 07:35:00,1.48044,1.48076,1.48043,1.48068,264900001.0
2007-12-12 07:36:00,1.48079,1.48103,1.48076,1.48085,341800001.0
2007-12-12 07:37:00,1.48077,1.48078,1.48058,1.48071,199100000.0
2007-12-12 07:38:00,1.48055,1.48081,1.48042,1.48042,15200000.0
2007-12-12 07:39:00,1.48046,1.48051,1.48012,1.48046,389299999.0
2007-12-12 07:40:00,1.4805,1.48091,1.4805,1.48073,320700000.0
2007-12-12 07:41:00,1.48089,1.48153,1.48035,1.48103,618800001.0
2007-12-12 07:42:00,1.48067,1.4808,1.48051,1.48074,314900000.0
2007-12-12 07:43:00,1.48069,1.4809,1.48043,1.48059,218000000.0
2007-12-12 07:44:00,1.48035,1.4807,1.47989,1.47994,445000002.0
2007-12-12 07:45:00,1.47985,1.48002,1.47954,1.47992,313300000.0
2007-12-12 07:46:00,1.47968,1.47988,1.4795,1.47968,465500001.0
2007-12-12 07:47:00,1.47976,1.47994,1.47953,1.47969,663800001.0
2007-12-12 07:48:00,1.47975,1.4802,1.47968,1.48008,638500001.0
2007-12-12 07:49:00,1.48031,1.48045,1.48003,1.48035,647500001.0
2007-12-12 07:50:00,1.4804,1.4806,1.48024,1.48041,618800002.0
2007-12-12 07:51:00,1.48042,1.48042,1.48001,1.48021,561900000.0
2007-12-12 07:52:00,1.48018,1.48028,1.47989,1.48017,437000001.0
2007-12-12 07:53:00,1.48027,1.48045,1.47979,1.47992,551299999.0
2007-12-12 07:54:00,1.47978,1.47988,1.47964,1.47966,374300000.0
2007-12-12 07:55:00,1.47977,1.48013,1.47975,1.47999,350000001.0
2007-12-12 07:56:00,1.48024,1.48033,1.47971,1.47971,699800001.0
2007-12-12 07:57:00,1.47976,1.48001,1.47965,1.47965,522900002.0
2007-12-12 07:58:00,1.47983,1.48036,1.47974,1.48033,621200001.0
2007-12-12 07:59:00,1.48044,1.48092,1.48034,1.48082,533300002.0
2007-12-12 08:00:00,1.48083,1.48083,1.48004,1.48004,396500001.0
2007-12-12 08:01:00,1.48001,1.48034,1.47987,1.48,495500000.0
2007-12-12 08:02:00,1.47965,1.47972,1.47923,1.47923,249500000.0
2007-12-12 08:03:00,1.47911,1.47934,1.47899,1.47907,422700000.0
2007-12-12 08:04:00,1.47928,1.47972,1.47928,1.47949,389700001.0
2007-12-12 08:05:00,1.47938,1.47955,1.47937,1.47948,308800000.0
2007-12-12 08:06:00,1.47924,1.47926,1.4789,1.47917,698600001.0
2007-12-12 08:07:00,1.47954,1.47973,1.47936,1.47952,546800001.0
2007-12-12 08:08:00,1.47956,1.47964,1.47947,1.47953,433100001.0
2007-12-12 08:09:00,1.47948,1.47969,1.47932,1.4796,502200000.0
2007-12-12 08:10:00,1.47964,1.48004,1.47953,1.48004,584300000.0
2007-12-12 08:11:00,1.48011,1.48011,1.47975,1.47995,205200000.0
2007-12-12 08:12:00,1.48031,1.48042,1.47987,1.47999,383500000.0
2007-12-12 08:13:00,1.48001,1.48025,1.47982,1.47998,247799999.0
2007-12-12 08:14:00,1.47994,1.48008,1.47994,1.47994,109700000.0
2007-12-12 08:15:00,1.48008,1.48022,1.48002,1.48009,249100000.0
2007-12-12 08:16:00,1.48002,1.48003,1.47985,1.4799,277200001.0
2007-12-12 08:17:00,1.47993,1.48017,1.47984,1.47993,255900001.0
2007-12-12 08:18:00,1.48003,1.48013,1.47987,1.48008,186800001.0
2007-12-12 08:19:00,1.48026,1.48034,1.47995,1.48023,311100001.0
2007-12-12 08:20:00,1.48025,1.48036,1.48013,1.48016,301100001.0
2007-12-12 08:21:00,1.48026,1.4805,1.48018,1.4802,524100000.0
2007-12-12 08:22:00,1.4802,1.48072,1.48016,1.48072,298900000.0
2007-12-12 08:23:00,1.48069,1.48083,1.48015,1.48017,300699999.0
2007-12-12 08:24:00,1.48048,1.48063,1.48012,1.48027,448800000.0
2007-12-12 08:25:00,1.48035,1.48035,1.47961,1.47961,622600001.0
2007-12-12 08:26:00,1.47941,1.47957,1.47912,1.47957,324000001.0
2007-12-12 08:27:00,1.4795,1.4799,1.4794,1.4798,375100000.0
2007-12-12 08:28:00,1.47991,1.48024,1.47983,1.48024,505400000.0
2007-12-12 08:29:00,1.4801,1.48028,1.48,1.48023,419500000.0
2007-12-12 08:30:00,1.48016,1.48032,1.48007,1.48021,450300000.0
2007-12-12 08:31:00,1.47985,1.47988,1.47949,1.4796,252600000.0
2007-12-12 08:32:00,1.47967,1.47973,1.47953,1.47971,246400000.0
2007-12-12 08:33:00,1.47981,1.48048,1.47981,1.48006,217600000.0
2007-12-12 08:34:00,1.47996,1.48017,1.47989,1.47994,694000002.0
2007-12-12 08:35:00,1.47995,1.48003,1.47968,1.47968,458000002.0
2007-12-12 08:36:00,1.47973,1.48035,1.47972,1.48014,370500000.0
2007-12-12 08:37:00,1.48028,1.48037,1.4801,1.48026,341500001.0
2007-12-12 08:38:00,1.48036,1.48062,1.48032,1.48059,301500000.0
2007-12-12 08:39:00,1.48058,1.48072,1.48045,1.48062,615800001.0
2007-12-12 08:40:00,1.48039,1.48076,1.48039,1.48044,301400000.0
2007-12-12 08:41:00,1.48042,1.48067,1.48031,1.48067,497700000.0
2007-12-12 08:42:00,1.48104,1.48154,1.48104,1.48119,466900000.0
2007-12-12 08:43:00,1.48121,1.48146,1.48108,1.48121,321200001.0
2007-12-12 08:44:00,1.48108,1.48137,1.48108,1.48128,457500003.0
2007-12-12 08:45:00,1.48124,1.48148,1.4809,1.48091,624600000.0
2007-12-12 08:46:00,1.48096,1.48118,1.48086,1.48097,699699999.0
2007-12-12 08:47:00,1.48103,1.48103,1.48066,1.48066,537300001.0
2007-12-12 08:48:00,1.4807,1.48095,1.48066,1.48085,319600000.0
2007-12-12 08:49:00,1.48082,1.48095,1.4807,1.48075,515300002.0
2007-12-12 08:50:00,1.48093,1.48123,1.48085,1.48111,500900003.0
2007-12-12 08:51:00,1.48106,1.48107,1.48068,1.48094,572100000.0
2007-12-12 08:52:00,1.48115,1.48125,1.48088,1.48105,560500002.0
2007-12-12 08:53:00,1.48093,1.48106,1.48045,1.48047,475500001.0
2007-12-12 08:54:00,1.48046,1.48069,1.4804,1.48049,708100002.0
2007-12-12 08:55:00,1.48046,1.48054,1.48022,1.48038,582900000.0
2007-12-12 08:56:00,1.48048,1.48072,1.48028,1.48065,570700001.0
2007-12-12 08:57:00,1.48064,1.48082,1.48021,1.4808,551199999.0
2007-12-12 08:58:00,1.48078,1.48078,1.47955,1.47967,437200000.0
2007-12-12 08:59:00,1.47956,1.47978,1.47939,1.47967,316400000.0
2007-12-12 09:00:00,1.47963,1.47968,1.47918,1.47955,432700000.0
2007-12-12 09:01:00,1.47951,1.47966,1.47915,1.47934,396800002.0
2007-12-12 09:02:00,1.47901,1.47901,1.47838,1.47839,684900003.0
2007-12-12 09:03:00,1.47838,1.47856,1.47826,1.47835,653400002.0
2007-12-12 09:04:00,1.47845,1.47918,1.47845,1.47901,657600002.0
2007-12-12 09:05:00,1.47898,1.4791,1.47869,1.47893,574400001.0
2007-12-12 09:06:00,1.4788,1.47931,1.47876,1.47931,524400001.0
2007-12-12 09:07:00,1.4794,1.47956,1.47925,1.4794,302300000.0
2007-12-12 09:08:00,1.47951,1.47983,1.47936,1.47973,216700001.0
2007-12-12 09:09:00,1.47985,1.47985,1.47951,1.47962,364600002.0
2007-12-12 09:10:00,1.47972,1.48013,1.47966,1.47975,347000001.0
2007-12-12 09:11:00,1.47968,1.47968,1.47905,1.47944,561700001.0
2007-12-12 09:12:00,1.47952,1.47961,1.47821,1.47821,439100001.0
2007-12-12 09:13:00,1.47828,1.47867,1.47813,1.47844,519400003.0
2007-12-12 09:14:00,1.47839,1.47854,1.47822,1.47851,302500002.0
2007-12-12 09:15:00,1.4785,1.47932,1.47841,1.47932,424100000.0
2007-12-12 09:16:00,1.47988,1.48024,1.47932,1.47981,534000001.0
2007-12-12 09:17:00,1.4799,1.48036,1.4797,1.48009,654500001.0
2007-12-12 09:18:00,1.48027,1.48069,1.48027,1.48051,210700000.0
2007-12-12 09:19:00,1.48072,1.48105,1.48054,1.48054,505400000.0
2007-12-12 09:20:00,1.48043,1.48054,1.48006,1.48006,225100000.0
2007-12-12 09:21:00,1.48022,1.48045,1.48017,1.48032,407100000.0
2007-12-12 09:22:00,1.48035,1.48086,1.48035,1.48039,308700000.0
2007-12-12 09:23:00,1.48063,1.48167,1.48052,1.48167,383100002.0
2007-12-12 09:24:00,1.48176,1.4819,1.48146,1.48165,285100000.0
2007-12-12 09:25:00,1.48187,1.48227,1.48182,1.48199,415600001.0
2007-12-12 09:26:00,1.48188,1.48188,1.48114,1.48132,578100002.0
2007-12-12 09:27:00,1.48124,1.48148,1.48104,1.48136,368600001.0
2007-12-12 09:28:00,1.48153,1.48183,1.48146,1.48151,497300002.0
2007-12-12 09:29:00,1.48151,1.48165,1.48123,1.48165,465900002.0
2007-12-12 09:30:00,1.48179,1.48208,1.4815,1.48162,695700004.0
2007-12-12 09:31:00,1.48157,1.48195,1.4815,1.48167,355900000.0
2007-12-12 09:32:00,1.48174,1.48261,1.48174,1.48261,396700000.0
2007-12-12 09:33:00,1.4821,1.48259,1.48198,1.48243,268800001.0
2007-12-12 09:34:00,1.48252,1.48313,1.48252,1.48285,453300002.0
2007-12-12 09:35:00,1.4828,1.48316,1.48252,1.48252,303800001.0
2007-12-12 09:36:00,1.48261,1.48306,1.48247,1.48283,397600001.0
2007-12-12 09:37:00,1.48276,1.48285,1.48247,1.48279,380400001.0
2007-12-12 09:38:00,1.48256,1.48278,1.48248,1.48251,427700002.0
2007-12-12 09:39:00,1.48272,1.48286,1.48264,1.48267,423500001.0
2007-12-12 09:40:00,1.48253,1.48263,1.48237,1.48249,370100000.0
2007-12-12 09:41:00,1.48257,1.48267,1.48247,1.48253,576800003.0
2007-12-12 09:42:00,1.48224,1.48254,1.48218,1.48252,469100001.0
2007-12-12 09:43:00,1.4827,1.4827,1.48225,1.48225,295000001.0
2007-12-12 09:44:00,1.48223,1.48227,1.48206,1.48211,486400002.0
2007-12-12 09:45:00,1.48218,1.48221,1.48197,1.48203,597000002.0
2007-12-12 09:46:00,1.48199,1.48209,1.48194,1.48198,312900000.0
2007-12-12 09:47:00,1.48204,1.4821,1.48188,1.48199,371200000.0
2007-12-12 09:48:00,1.48195,1.48202,1.48176,1.48178,318300001.0
2007-12-12 09:49:00,1.48188,1.48195,1.48155,1.48166,544800001.0
2007-12-12 09:50:00,1.48178,1.48218,1.4817,1.48214,476400000.0
2007-12-12 09:51:00,1.482,1.48209,1.4817,1.48187,474400001.0
2007-12-12 09:52:00,1.48193,1.48235,1.48188,1.48219,439300000.0
2007-12-12 09:53:00,1.48214,1.48232,1.48197,1.48205,354100001.0
2007-12-12 09:54:00,1.48192,1.48192,1.48099,1.48151,534900000.0
2007-12-12 09:55:00,1.48161,1.48189,1.48123,1.48175,593900000.0
2007-12-12 09:56:00,1.48177,1.48188,1.48163,1.48174,350700000.0
2007-12-12 09:57:00,1.48167,1.48167,1.48104,1.48111,585300001.0
2007-12-12 09:58:00,1.48118,1.4815,1.48112,1.48122,733100001.0
2007-12-12 09:59:00,1.48125,1.48139,1.48098,1.48102,714500003.0
2007-12-12 10:00:00,1.48107,1.48107,1.48066,1.48076,236300000.0
2007-12-12 10:01:00,1.48077,1.48107,1.48066,1.48067,591300000.0
2007-12-12 10:02:00,1.4805,1.48051,1.47973,1.48007,676199999.0
2007-12-12 10:03:00,1.48019,1.48168,1.48019,1.48094,413200000.0
2007-12-12 10:04:00,1.48068,1.48068,1.47969,1.48011,397700001.0
2007-12-12 10:05:00,1.48018,1.48098,1.48018,1.48098,407300001.0
2007-12-12 10:06:00,1.48069,1.48118,1.48055,1.48079,539200000.0
2007-12-12 10:07:00,1.48091,1.48127,1.48071,1.48124,498500000.0
2007-12-12 10:08:00,1.48115,1.48135,1.48062,1.48111,467000000.0
2007-12-12 10:09:00,1.48095,1.48191,1.48095,1.48163,514900001.0
2007-12-12 10:10:00,1.48155,1.48175,1.48107,1.48127,314100000.0
2007-12-12 10:11:00,1.48132,1.48189,1.48126,1.48189,404900001.0
2007-12-12 10:12:00,1.48168,1.48187,1.48161,1.48184,508800002.0
2007-12-12 10:13:00,1.48171,1.48172,1.48132,1.48154,482300002.0
2007-12-12 10:14:00,1.48153,1.48191,1.48152,1.48168,504900000.0
2007-12-12 10:15:00,1.48178,1.48205,1.48176,1.48198,420200000.0
2007-12-12 10:16:00,1.48227,1.48263,1.48204,1.48247,421200002.0
2007-12-12 10:17:00,1.48293,1.48293,1.48245,1.48245,348400001.0
2007-12-12 10:18:00,1.48245,1.48285,1.48228,1.48251,409400001.0
2007-12-12 10:19:00,1.48243,1.48243,1.48143,1.48143,326700001.0
2007-12-12 10:20:00,1.48141,1.48166,1.48099,1.48163,507100000.0
2007-12-12 10:21:00,1.4815,1.48154,1.48103,1.48146,391900003.0
2007-12-12 10:22:00,1.48157,1.48187,1.48142,1.48142,321200000.0
2007-12-12 10:23:00,1.48144,1.48146,1.48085,1.48097,476700002.0
2007-12-12 10:24:00,1.48107,1.48112,1.48071,1.48075,412700000.0
2007-12-12 10:25:00,1.48077,1.48102,1.4805,1.48058,376100002.0
2007-12-12 10:26:00,1.48061,1.48089,1.48057,1.48083,507000000.0
2007-12-12 10:27:00,1.48073,1.48081,1.48031,1.48066,500699999.0
2007-12-12 10:28:00,1.4809,1.48113,1.48058,1.48058,659500003.0
2007-12-12 10:29:00,1.48054,1.48067,1.48035,1.48039,499100002.0
2007-12-12 10:30:00,1.48033,1.48063,1.48021,1.4804,707099998.0
2007-12-12 10:31:00,1.4804,1.48059,1.48023,1.48059,534200002.0
2007-12-12 10:32:00,1.48055,1.48076,1.48033,1.48033,464600000.0
2007-12-12 10:33:00,1.48023,1.48023,1.47889,1.47957,454100001.0
2007-12-12 10:34:00,1.47942,1.47994,1.47942,1.47984,410700002.0
2007-12-12 10:35:00,1.47984,1.47994,1.47966,1.47967,449600000.0
2007-12-12 10:36:00,1.47983,1.48012,1.47949,1.47972,507200001.0
2007-12-12 10:37:00,1.47976,1.47997,1.47954,1.47983,548800002.0
2007-12-12 10:38:00,1.4798,1.47984,1.47946,1.47946,422500000.0
2007-12-12 10:39:00,1.47955,1.4798,1.47948,1.47974,467600000.0
2007-12-12 10:40:00,1.47979,1.48004,1.47967,1.47978,294500000.0
2007-12-12 10:41:00,1.47976,1.47976,1.47904,1.47955,656400001.0
2007-12-12 10:42:00,1.47961,1.48,1.47956,1.48,383899999.0
2007-12-12 10:43:00,1.48008,1.48028,1.47985,1.47985,445200001.0
2007-12-12 10:44:00,1.47976,1.48004,1.47956,1.4798,519000000.0
2007-12-12 10:45:00,1.47979,1.47979,1.47887,1.47914,524700001.0
2007-12-12 10:46:00,1.47899,1.4792,1.47876,1.47906,375400001.0
2007-12-12 10:47:00,1.47911,1.47921,1.47881,1.47899,386200002.0
2007-12-12 10:48:00,1.47902,1.47916,1.47895,1.47909,625400002.0
2007-12-12 10:49:00,1.47905,1.47934,1.47894,1.47894,366000000.0
2007-12-12 10:50:00,1.47891,1.47916,1.47864,1.47916,479300000.0
2007-12-12 10:51:00,1.479,1.47952,1.479,1.47935,472600000.0
2007-12-12 10:52:00,1.47928,1.47937,1.47909,1.47937,302200000.0
2007-12-12 10:53:00,1.47913,1.47924,1.47899,1.47903,346600000.0
2007-12-12 10:54:00,1.47915,1.47934,1.47906,1.4793,424300001.0
2007-12-12 10:55:00,1.4793,1.47945,1.47916,1.47927,483200001.0
2007-12-12 10:56:00,1.47937,1.47943,1.47887,1.47911,458800001.0
2007-12-12 10:57:00,1.47912,1.47915,1.47882,1.47915,321800000.0
2007-12-12 10:58:00,1.47926,1.47972,1.47925,1.47972,494000002.0
2007-12-12 10:59:00,1.47984,1.48056,1.47984,1.4805,848400002.0
2007-12-12 11:00:00,1.48067,1.48074,1.48015,1.48031,525300002.0
2007-12-12 11:01:00,1.48032,1.48061,1.48018,1.48033,562200000.0
2007-12-12 11:02:00,1.48034,1.48057,1.48015,1.48018,509400000.0
2007-12-12 11:03:00,1.48023,1.48038,1.48014,1.48015,217100000.0
2007-12-12 11:04:00,1.48017,1.48033,1.47998,1.48023,637900001.0
2007-12-12 11:05:00,1.48021,1.48044,1.48014,1.48032,589100001.0
2007-12-12 11:06:00,1.48036,1.48061,1.48022,1.48061,643500002.0
2007-12-12 11:07:00,1.48066,1.48066,1.48023,1.48023,258100001.0
2007-12-12 11:08:00,1.48036,1.48036,1.47988,1.48004,314300000.0
2007-12-12 11:09:00,1.47993,1.48006,1.47986,1.4799,369999999.0
2007-12-12 11:10:00,1.48013,1.48068,1.48013,1.48068,414700000.0
2007-12-12 11:11:00,1.48049,1.48063,1.4801,1.48022,619800003.0
2007-12-12 11:12:00,1.48028,1.48072,1.48016,1.48064,510300000.0
2007-12-12 11:13:00,1.4808,1.4814,1.4808,1.48126,383700001.0
2007-12-12 11:14:00,1.48144,1.48383,1.48144,1.48371,539100001.0
2007-12-12 11:15:00,1.48368,1.48388,1.48295,1.48333,613500000.0
2007-12-12 11:16:00,1.48307,1.48307,1.4824,1.48302,457800001.0
2007-12-12 11:17:00,1.48297,1.48303,1.4823,1.48246,451000000.0
2007-12-12 11:18:00,1.48251,1.48293,1.48242,1.48265,402300001.0
2007-12-12 11:19:00,1.48259,1.48287,1.48256,1.48264,449400001.0
2007-12-12 11:20:00,1.48258,1.48281,1.48246,1.48254,597300000.0
2007-12-12 11:21:00,1.48244,1.48273,1.48235,1.48255,594700001.0
2007-12-12 11:22:00,1.48235,1.48267,1.48234,1.48259,570600000.0
2007-12-12 11:23:00,1.48252,1.48252,1.48211,1.48251,615300000.0
2007-12-12 11:24:00,1.48255,1.4826,1.48233,1.48233,432100000.0
2007-12-12 11:25:00,1.4823,1.48243,1.48222,1.48235,409000001.0
2007-12-12 11:26:00,1.48227,1.48248,1.48209,1.4824,537400001.0
2007-12-12 11:27:00,1.48236,1.48257,1.48221,1.48237,525300001.0
2007-12-12 11:28:00,1.48234,1.48275,1.48232,1.48252,395500000.0
2007-12-12 11:29:00,1.48282,1.48324,1.48279,1.48298,441600000.0
2007-12-12 11:30:00,1.48294,1.48294,1.48256,1.48277,429799999.0
2007-12-12 11:31:00,1.48264,1.48294,1.48239,1.48269,576600000.0
2007-12-12 11:32:00,1.48272,1.48308,1.48247,1.48247,426300002.0
2007-12-12 11:33:00,1.48267,1.48292,1.48264,1.48279,533600000.0
2007-12-12 11:34:00,1.48259,1.48289,1.48251,1.48259,656699999.0
2007-12-12 11:35:00,1.4828,1.48303,1.48262,1.48278,545600000.0
2007-12-12 11:36:00,1.48273,1.48291,1.48265,1.4827,453500001.0
2007-12-12 11:37:00,1.48269,1.48312,1.48246,1.48312,522200002.0
2007-12-12 11:38:00,1.48324,1.48334,1.48186,1.48186,487400000.0
2007-12-12 11:39:00,1.48166,1.4821,1.48163,1.48181,672900002.0
2007-12-12 11:40:00,1.48187,1.48189,1.48158,1.48173,710000000.0
2007-12-12 11:41:00,1.48186,1.48224,1.48168,1.48174,804300000.0
2007-12-12 11:42:00,1.48174,1.48208,1.4817,1.48181,549600001.0
2007-12-12 11:43:00,1.48169,1.48195,1.48166,1.48178,534500002.0
2007-12-12 11:44:00,1.48188,1.48203,1.48164,1.48181,694000002.0
2007-12-12 11:45:00,1.48179,1.48214,1.48179,1.48199,575400000.0
2007-12-12 11:46:00,1.48198,1.48207,1.48172,1.48172,519600001.0
2007-12-12 11:47:00,1.48163,1.48192,1.4814,1.48187,506100004.0
2007-12-12 11:48:00,1.4819,1.48191,1.48166,1.48184,578200002.0
2007-12-12 11:49:00,1.48178,1.48193,1.48162,1.48181,437800001.0
2007-12-12 11:50:00,1.48183,1.48207,1.48179,1.48193,372300001.0
2007-12-12 11:51:00,1.48187,1.48187,1.4816,1.48181,138100000.0
2007-12-12 11:52:00,1.48185,1.48196,1.48172,1.48186,218300000.0
2007-12-12 11:53:00,1.48193,1.48406,1.48193,1.48343,174800001.0
2007-12-12 11:54:00,1.48355,1.48376,1.48283,1.48285,315500000.0
2007-12-12 11:55:00,1.48278,1.48303,1.48269,1.48283,403000000.0
2007-12-12 11:56:00,1.48216,1.48236,1.48188,1.48202,426900000.0
2007-12-12 11:57:00,1.48219,1.48291,1.48219,1.48275,466400002.0
2007-12-12 11:58:00,1.48249,1.4827,1.48224,1.48244,486400002.0
2007-12-12 11:59:00,1.48264,1.483,1.4826,1.4828,439500000.0
2007-12-12 12:00:00,1.48294,1.48307,1.4827,1.48282,528500001.0
2007-12-12 12:01:00,1.48281,1.48303,1.4827,1.48281,421700001.0
2007-12-12 12:02:00,1.48282,1.48282,1.48261,1.48277,360900001.0
2007-12-12 12:03:00,1.48286,1.48288,1.4827,1.48282,358300001.0
2007-12-12 12:04:00,1.48276,1.48291,1.4826,1.48287,412000000.0
2007-12-12 12:05:00,1.4829,1.48314,1.48279,1.48279,379800000.0
2007-12-12 12:06:00,1.48283,1.48333,1.48283,1.48291,324600001.0
2007-12-12 12:07:00,1.48282,1.48295,1.48265,1.48282,314100000.0
2007-12-12 12:08:00,1.48287,1.48299,1.48261,1.48269,500600001.0
2007-12-12 12:09:00,1.48274,1.4832,1.4827,1.48308,411000001.0
2007-12-12 12:10:00,1.48308,1.48322,1.48289,1.48294,352700001.0
2007-12-12 12:11:00,1.4828,1.48311,1.48251,1.4826,200300000.0
2007-12-12 12:12:00,1.48272,1.4835,1.48272,1.48325,215300000.0
2007-12-12 12:13:00,1.48369,1.48527,1.48346,1.48522,530200002.0
2007-12-12 12:14:00,1.48534,1.48534,1.48434,1.48439,602800001.0
2007-12-12 12:15:00,1.48424,1.48514,1.48416,1.48514,332200002.0
2007-12-12 12:16:00,1.48476,1.48519,1.48476,1.48512,378600001.0
2007-12-12 12:17:00,1.48542,1.48542,1.485,1.485,214300001.0
2007-12-12 12:18:00,1.48483,1.48483,1.48364,1.48408,268200000.0
2007-12-12 12:19:00,1.48412,1.48435,1.48391,1.48406,416500001.0
2007-12-12 12:20:00,1.48414,1.4845,1.48414,1.48446,420700000.0
2007-12-12 12:21:00,1.48446,1.48466,1.48442,1.4845,401600000.0
2007-12-12 12:22:00,1.48445,1.48478,1.48439,1.48457,274200000.0
2007-12-12 12:23:00,1.48456,1.4848,1.48446,1.48446,381200001.0
2007-12-12 12:24:00,1.48451,1.48482,1.48437,1.48454,663300001.0
2007-12-12 12:25:00,1.48453,1.48489,1.48453,1.48481,379200000.0
2007-12-12 12:26:00,1.4846,1.4847,1.48414,1.48427,477600002.0
2007-12-12 12:27:00,1.48429,1.48451,1.48401,1.48411,472600000.0
2007-12-12 12:28:00,1.48404,1.48421,1.48376,1.48389,543900001.0
2007-12-12 12:29:00,1.48382,1.48407,1.48378,1.48384,670800002.0
2007-12-12 12:30:00,1.48392,1.48421,1.48357,1.48391,630100002.0
2007-12-12 12:31:00,1.48378,1.48378,1.48338,1.48347,705400001.0
2007-12-12 12:32:00,1.48322,1.48345,1.48272,1.48282,590900003.0
2007-12-12 12:33:00,1.48279,1.48328,1.48232,1.48328,680600002.0
2007-12-12 12:34:00,1.48346,1.48355,1.48305,1.48336,599600002.0
2007-12-12 12:35:00,1.4833,1.48352,1.48282,1.48349,595200001.0
2007-12-12 12:36:00,1.48333,1.48333,1.48279,1.48306,384100000.0
2007-12-12 12:37:00,1.48294,1.48294,1.48255,1.48265,534000000.0
2007-12-12 12:38:00,1.48241,1.48262,1.48093,1.48093,658600000.0
2007-12-12 12:39:00,1.48087,1.48173,1.48076,1.48138,512600000.0
2007-12-12 12:40:00,1.48149,1.48204,1.48149,1.48204,549400003.0
2007-12-12 12:41:00,1.48203,1.48231,1.4819,1.48216,243400000.0
2007-12-12 12:42:00,1.4822,1.48257,1.48204,1.48257,345300000.0
2007-12-12 12:43:00,1.48262,1.48271,1.482,1.48253,421200001.0
2007-12-12 12:44:00,1.48249,1.48277,1.48219,1.48222,451600000.0
2007-12-12 12:45:00,1.48266,1.48266,1.48211,1.48258,454400003.0
2007-12-12 12:46:00,1.48263,1.48271,1.48255,1.48258,427600001.0
2007-12-12 12:47:00,1.48256,1.48324,1.48241,1.4832,415000001.0
2007-12-12 12:48:00,1.48323,1.48333,1.48284,1.48318,526500003.0
2007-12-12 12:49:00,1.48325,1.48343,1.48313,1.48328,493500000.0
2007-12-12 12:50:00,1.48327,1.48364,1.48281,1.48315,445600001.0
2007-12-12 12:51:00,1.48312,1.48342,1.48307,1.48322,399500000.0
2007-12-12 12:52:00,1.48336,1.48371,1.48302,1.4835,299200000.0
2007-12-12 12:53:00,1.48361,1.48387,1.4836,1.4836,214800000.0
2007-12-12 12:54:00,1.48295,1.48349,1.48295,1.48331,391100000.0
2007-12-12 12:55:00,1.48337,1.48399,1.48337,1.48385,489300002.0
2007-12-12 12:56:00,1.48388,1.48388,1.48291,1.48299,438100002.0
2007-12-12 12:57:00,1.48282,1.48314,1.4828,1.48295,586300002.0
2007-12-12 12:58:00,1.48294,1.48307,1.48286,1.48299,304600000.0
2007-12-12 12:59:00,1.48309,1.48392,1.48309,1.48375,646000000.0
2007-12-12 13:00:00,1.48378,1.4839,1.48354,1.48367,212100000.0
2007-12-12 13:01:00,1.48357,1.48371,1.48343,1.4835,325400001.0
2007-12-12 13:02:00,1.48335,1.48349,1.48303,1.48322,365200000.0
2007-12-12 13:03:00,1.48335,1.48345,1.483,1.48344,398500001.0
2007-12-12 13:04:00,1.48349,1.48356,1.4833,1.48344,256500003.0
2007-12-12 13:05:00,1.48348,1.48353,1.48335,1.48335,161599999.0
2007-12-12 13:06:00,1.48342,1.48342,1.48308,1.48315,370100000.0
2007-12-12 13:07:00,1.48302,1.48329,1.48301,1.48316,275100000.0
2007-12-12 13:08:00,1.48326,1.48326,1.48283,1.48291,178300001.0
2007-12-12 13:09:00,1.48273,1.48305,1.48269,1.48284,280700000.0
2007-12-12 13:10:00,1.48291,1.48295,1.48274,1.48289,128600000.0
2007-12-12 13:11:00,1.48286,1.48307,1.48267,1.48288,401400000.0
2007-12-12 13:12:00,1.4829,1.48319,1.48274,1.48309,372600001.0
2007-12-12 13:13:00,1.4833,1.48359,1.48312,1.48343,338000000.0
2007-12-12 13:14:00,1.48339,1.48417,1.48339,1.48387,329900000.0
2007-12-12 13:15:00,1.4838,1.4839,1.48351,1.48357,421100001.0
2007-12-12 13:16:00,1.48356,1.48364,1.48329,1.4836,118900000.0
2007-12-12 13:17:00,1.48367,1.48367,1.48346,1.4835,123000000.0
2007-12-12 13:18:00,1.48351,1.48381,1.48332,1.48363,290200000.0
2007-12-12 13:19:00,1.48364,1.48372,1.4833,1.48355,265800000.0
2007-12-12 13:20:00,1.48343,1.48351,1.4832,1.48348,191700000.0
2007-12-12 13:21:00,1.48359,1.48388,1.48335,1.48388,164199999.0
2007-12-12 13:22:00,1.48392,1.48399,1.48369,1.48399,215600000.0
2007-12-12 13:23:00,1.48391,1.48401,1.48362,1.48376,267400001.0
2007-12-12 13:24:00,1.4838,1.48385,1.48351,1.48372,240300000.0
2007-12-12 13:25:00,1.4837,1.48426,1.48355,1.48426,126000000.0
2007-12-12 13:26:00,1.48433,1.4844,1.48398,1.48429,199400000.0
2007-12-12 13:27:00,1.4843,1.48467,1.4843,1.48465,345700003.0
2007-12-12 13:28:00,1.48465,1.48482,1.48459,1.48461,522900000.0
2007-12-12 13:29:00,1.48461,1.48491,1.48441,1.4846,638199999.0
2007-12-12 13:30:00,1.4848,1.48501,1.48466,1.48477,617500004.0
2007-12-12 13:31:00,1.48475,1.48509,1.4847,1.48487,514200001.0
2007-12-12 13:32:00,1.48487,1.48501,1.48483,1.48494,195400000.0
2007-12-12 13:33:00,1.48506,1.4854,1.48482,1.48524,379300000.0
2007-12-12 13:34:00,1.48523,1.48572,1.48523,1.48562,288900000.0
2007-12-12 13:35:00,1.48589,1.48651,1.48559,1.48651,334100000.0
2007-12-12 13:36:00,1.48638,1.48661,1.4854,1.48557,408000000.0
2007-12-12 13:37:00,1.48545,1.48598,1.48545,1.48588,423200000.0
2007-12-12 13:38:00,1.48598,1.48617,1.48584,1.48605,410400001.0
2007-12-12 13:39:00,1.48609,1.48622,1.48597,1.48598,271800001.0
2007-12-12 13:40:00,1.48585,1.48623,1.48581,1.48594,366800001.0
2007-12-12 13:41:00,1.48595,1.48595,1.48562,1.48564,237400001.0
2007-12-12 13:42:00,1.48558,1.48578,1.48554,1.48576,192099999.0
2007-12-12 13:43:00,1.4858,1.48581,1.48564,1.48575,114800000.0
2007-12-12 13:44:00,1.48602,1.48634,1.48597,1.48621,300900000.0
2007-12-12 13:45:00,1.48622,1.48634,1.48585,1.48594,475900001.0
2007-12-12 13:46:00,1.4859,1.486,1.48562,1.48567,483800000.0
2007-12-12 13:47:00,1.48587,1.48606,1.48557,1.48606,479700000.0
2007-12-12 13:48:00,1.48602,1.48603,1.48578,1.48592,212500000.0
2007-12-12 13:49:00,1.48604,1.48619,1.48596,1.48601,244200000.0
2007-12-12 13:50:00,1.48598,1.486,1.48586,1.48593,317100001.0
2007-12-12 13:51:00,1.4859,1.48597,1.48577,1.48591,252300001.0
2007-12-12 13:52:00,1.48586,1.48628,1.48586,1.48613,419700000.0
2007-12-12 13:53:00,1.4862,1.48651,1.48606,1.48629,505599999.0
2007-12-12 13:54:00,1.48631,1.48667,1.4862,1.48624,380500001.0
2007-12-12 13:55:00,1.4863,1.48651,1.48622,1.48628,350899999.0
2007-12-12 13:56:00,1.48634,1.48652,1.48618,1.48648,448500002.0
2007-12-12 13:57:00,1.48634,1.48636,1.4861,1.48619,342500001.0
2007-12-12 13:58:00,1.48618,1.48637,1.48606,1.48617,220300000.0
2007-12-12 13:59:00,1.48616,1.48639,1.48613,1.48618,391900001.0
2007-12-12 14:00:00,1.48603,1.4864,1.48603,1.48625,286400000.0
2007-12-12 14:01:00,1.4863,1.48653,1.4863,1.48653,340900000.0
2007-12-12 14:02:00,1.4866,1.48694,1.48648,1.4868,315800000.0
2007-12-12 14:03:00,1.48685,1.48693,1.48673,1.4868,376700000.0
2007-12-12 14:04:00,1.48709,1.48722,1.48699,1.48699,415700000.0
2007-12-12 14:05:00,1.48701,1.4871,1.48677,1.48694,373400000.0
2007-12-12 14:06:00,1.48689,1.48689,1.48645,1.4865,353600001.0
2007-12-12 14:07:00,1.48657,1.48657,1.48631,1.48633,321200000.0
2007-12-12 14:08:00,1.48642,1.48674,1.48621,1.48625,468100001.0
2007-12-12 14:09:00,1.48631,1.48658,1.48626,1.48639,234700001.0
2007-12-12 14:10:00,1.48644,1.48657,1.48632,1.48652,332400002.0
2007-12-12 14:11:00,1.4865,1.48653,1.48635,1.48649,121400000.0
2007-12-12 14:12:00,1.4863,1.48632,1.48605,1.48615,291700002.0
2007-12-12 14:13:00,1.48612,1.48634,1.48612,1.48621,136500000.0
2007-12-12 14:14:00,1.4862,1.48622,1.48605,1.48615,269800000.0
2007-12-12 14:15:00,1.48609,1.48609,1.48572,1.48602,393400001.0
2007-12-12 14:16:00,1.48596,1.48607,1.48574,1.48582,190400000.0
2007-12-12 14:17:00,1.48586,1.48614,1.48553,1.48613,633800001.0
2007-12-12 14:18:00,1.48621,1.48655,1.48598,1.48617,325800000.0
2007-12-12 14:19:00,1.48608,1.4863,1.48594,1.4861,451300001.0
2007-12-12 14:20:00,1.48614,1.48634,1.48599,1.48629,174200002.0
2007-12-12 14:21:00,1.4864,1.4866,1.48635,1.48652,403300002.0
2007-12-12 14:22:00,1.48663,1.48677,1.48631,1.48667,629500003.0
2007-12-12 14:23:00,1.4868,1.4868,1.48639,1.48639,174200000.0
2007-12-12 14:24:00,1.48641,1.48652,1.48603,1.48627,449100001.0
2007-12-12 14:25:00,1.48609,1.48627,1.4858,1.48609,528700002.0
2007-12-12 14:26:00,1.4862,1.48644,1.48618,1.48634,544800000.0
2007-12-12 14:27:00,1.48638,1.48668,1.48572,1.48574,418300001.0
2007-12-12 14:28:00,1.48555,1.48555,1.48477,1.48534,48900000.0
2007-12-12 14:29:00,1.48554,1.48565,1.48512,1.48565,31400000.0
2007-12-12 14:30:00,1.48571,1.48572,1.48508,1.4856,42100000.0
2007-12-12 14:31:00,1.48522,1.48548,1.48522,1.48533,52200000.0
2007-12-12 14:32:00,1.48548,1.48548,1.48523,1.48531,26000000.0
2007-12-12 14:33:00,1.4851,1.48537,1.48496,1.48516,33000000.0
2007-12-12 14:34:00,1.48514,1.48515,1.48498,1.48515,28200000.0
2007-12-12 14:35:00,1.48525,1.48525,1.48446,1.48481,38800000.0
2007-12-12 14:36:00,1.48497,1.48504,1.48442,1.48442,40500000.0
2007-12-12 14:37:00,1.48499,1.48506,1.48488,1.48506,33400000.0
2007-12-12 14:38:00,1.48508,1.48518,1.48478,1.48518,52200000.0
2007-12-12 14:39:00,1.48472,1.48504,1.48411,1.4843,37200000.0
2007-12-12 14:40:00,1.48399,1.48437,1.48394,1.4842,25600000.0
2007-12-12 14:41:00,1.48414,1.48455,1.48395,1.48411,38800000.0
2007-12-12 14:42:00,1.4839,1.48409,1.48347,1.48347,40100000.0
2007-12-12 14:43:00,1.48395,1.48405,1.48374,1.48377,47700000.0
2007-12-12 14:44:00,1.48386,1.48387,1.48365,1.48374,53000000.0
2007-12-12 14:45:00,1.48378,1.48403,1.48358,1.48385,46600000.0
2007-12-12 14:46:00,1.48395,1.48395,1.48373,1.48373,26900000.0
2007-12-12 14:47:00,1.48373,1.4846,1.48373,1.4846,36600000.0
2007-12-12 14:48:00,1.4852,1.48531,1.48506,1.48516,30200000.0
2007-12-12 14:49:00,1.48512,1.48512,1.48474,1.48498,36600000.0
2007-12-12 14:50:00,1.48484,1.48518,1.48479,1.48518,39700000.0
2007-12-12 14:51:00,1.4851,1.4851,1.48481,1.48486,31800000.0
2007-12-12 14:52:00,1.48486,1.48535,1.48486,1.48534,27800000.0
2007-12-12 14:53:00,1.48527,1.48536,1.48498,1.48498,32000000.0
2007-12-12 14:54:00,1.48518,1.48518,1.48449,1.48449,30600000.0
2007-12-12 14:55:00,1.48473,1.48535,1.48473,1.48518,49900000.0
2007-12-12 14:56:00,1.48546,1.48547,1.48507,1.48512,38700000.0
2007-12-12 14:57:00,1.48507,1.48525,1.48493,1.48508,34000000.0
2007-12-12 14:58:00,1.48474,1.48521,1.48474,1.48506,57700000.0
2007-12-12 14:59:00,1.48528,1.48543,1.48505,1.4852,30400000.0
2007-12-12 15:00:00,1.48501,1.48525,1.48467,1.48467,73600000.0
2007-12-12 15:01:00,1.48511,1.48543,1.4849,1.48542,36200000.0
2007-12-12 15:02:00,1.48563,1.48595,1.48548,1.48595,41600000.0
2007-12-12 15:03:00,1.48596,1.48678,1.48593,1.48678,37200000.0
2007-12-12 15:04:00,1.48685,1.48703,1.48677,1.4869,34000000.0
2007-12-12 15:05:00,1.48683,1.48686,1.48634,1.48634,33000000.0
2007-12-12 15:06:00,1.48626,1.48643,1.48581,1.48625,48900000.0
2007-12-12 15:07:00,1.48669,1.48669,1.48634,1.48655,75599999.0
2007-12-12 15:08:00,1.48641,1.48658,1.48618,1.48648,57200000.0
2007-12-12 15:09:00,1.48665,1.48686,1.48632,1.48678,36200000.0
2007-12-12 15:10:00,1.48696,1.487,1.48665,1.48667,48200001.0
2007-12-12 15:11:00,1.48673,1.48688,1.48666,1.48687,20000000.0
2007-12-12 15:12:00,1.4868,1.48694,1.48657,1.48672,36600000.0
2007-12-12 15:13:00,1.48686,1.48686,1.48594,1.48594,65599999.0
2007-12-12 15:14:00,1.48572,1.48614,1.48558,1.48558,105600000.0
2007-12-12 15:15:00,1.48569,1.48595,1.48541,1.48595,51700000.0
2007-12-12 15:16:00,1.4857,1.4857,1.4853,1.48546,38500000.0
2007-12-12 15:17:00,1.48539,1.48552,1.48524,1.48539,29000000.0
2007-12-12 15:18:00,1.48528,1.48535,1.48491,1.48528,42800000.0
2007-12-12 15:19:00,1.48557,1.48568,1.48556,1.48565,23000000.0
2007-12-12 15:20:00,1.48578,1.48648,1.48578,1.48633,23200000.0
2007-12-12 15:21:00,1.4865,1.48682,1.48631,1.4866,21400000.0
2007-12-12 15:22:00,1.4868,1.48722,1.4867,1.487,42400000.0
2007-12-12 15:23:00,1.48705,1.48716,1.48678,1.48705,31800000.0
2007-12-12 15:24:00,1.48678,1.48678,1.48633,1.48648,26600000.0
2007-12-12 15:25:00,1.48672,1.48712,1.4867,1.4867,39400001.0
2007-12-12 15:26:00,1.4868,1.48726,1.48668,1.48726,32000000.0
2007-12-12 15:27:00,1.48733,1.48764,1.48718,1.48744,42200000.0
2007-12-12 15:28:00,1.48766,1.48787,1.48749,1.48757,30600000.0
2007-12-12 15:29:00,1.48757,1.48762,1.48701,1.48732,36600000.0
2007-12-12 15:30:00,1.4864,1.4864,1.48452,1.48452,32600000.0
2007-12-12 15:31:00,1.48367,1.48446,1.48363,1.48416,39400000.0
2007-12-12 15:32:00,1.48394,1.48496,1.4839,1.48496,45000000.0
2007-12-12 15:33:00,1.48494,1.48494,1.48456,1.48484,48300000.0
2007-12-12 15:34:00,1.48464,1.48476,1.48436,1.48436,27200000.0
2007-12-12 15:35:00,1.48438,1.48447,1.48409,1.48409,33800000.0
2007-12-12 15:36:00,1.48423,1.48434,1.48391,1.48391,72400002.0
2007-12-12 15:37:00,1.48407,1.4842,1.48381,1.48404,97000000.0
2007-12-12 15:38:00,1.48363,1.48391,1.48327,1.4835,37800000.0
2007-12-12 15:39:00,1.48336,1.48368,1.48323,1.48363,37600000.0
2007-12-12 15:40:00,1.48369,1.48396,1.48346,1.48346,36400000.0
2007-12-12 15:41:00,1.48336,1.48382,1.4833,1.48382,38800000.0
2007-12-12 15:42:00,1.48395,1.48419,1.48335,1.48359,25000000.0
2007-12-12 15:43:00,1.48362,1.48418,1.48361,1.48382,45400000.0
2007-12-12 15:44:00,1.4843,1.48448,1.48379,1.48445,25800000.0
2007-12-12 15:45:00,1.48439,1.48507,1.48439,1.4848,57500000.0
2007-12-12 15:46:00,1.48477,1.48477,1.48374,1.48381,40700000.0
2007-12-12 15:47:00,1.4836,1.4839,1.48342,1.4839,41100000.0
2007-12-12 15:48:00,1.48403,1.48408,1.48379,1.48388,22600000.0
2007-12-12 15:49:00,1.48366,1.48428,1.48366,1.48421,54200000.0
2007-12-12 15:50:00,1.48421,1.48472,1.48421,1.4847,30800000.0
2007-12-12 15:51:00,1.4846,1.48487,1.48459,1.48475,15000000.0
2007-12-12 15:52:00,1.48459,1.48483,1.48454,1.48466,68400001.0
2007-12-12 15:53:00,1.48494,1.485,1.48388,1.48392,61300000.0
2007-12-12 15:54:00,1.4837,1.48412,1.48356,1.48412,23600000.0
2007-12-12 15:55:00,1.48401,1.48416,1.48368,1.48407,39000000.0
2007-12-12 15:56:00,1.48383,1.48409,1.4837,1.48392,38500000.0
2007-12-12 15:57:00,1.48377,1.48459,1.48377,1.48459,30500000.0
2007-12-12 15:58:00,1.4846,1.48471,1.48429,1.48453,34400000.0
2007-12-12 15:59:00,1.48452,1.48491,1.48444,1.48448,34600000.0
2007-12-12 16:00:00,1.4839,1.4839,1.4829,1.48312,33400000.0
2007-12-12 16:01:00,1.4824,1.48437,1.48219,1.48437,28000000.0
2007-12-12 16:02:00,1.48447,1.4849,1.4839,1.4849,28400000.0
2007-12-12 16:03:00,1.48474,1.48536,1.48474,1.48524,41500000.0
2007-12-12 16:04:00,1.48558,1.4858,1.4852,1.4856,23400000.0
2007-12-12 16:05:00,1.48553,1.48587,1.48541,1.48546,28400000.0
2007-12-12 16:06:00,1.4853,1.4861,1.4853,1.48587,41100000.0
2007-12-12 16:07:00,1.48577,1.48689,1.48576,1.48654,102300000.0
2007-12-12 16:08:00,1.48646,1.48653,1.48611,1.48616,29800000.0
2007-12-12 16:09:00,1.48604,1.48604,1.48568,1.48579,43900000.0
2007-12-12 16:10:00,1.4858,1.4858,1.48407,1.48434,29600000.0
2007-12-12 16:11:00,1.48392,1.48424,1.48364,1.48373,33200000.0
2007-12-12 16:12:00,1.48274,1.48314,1.4821,1.48212,35600000.0
2007-12-12 16:13:00,1.48175,1.48191,1.48133,1.48191,23200000.0
2007-12-12 16:14:00,1.4821,1.48237,1.48156,1.4817,37400000.0
2007-12-12 16:15:00,1.48131,1.48223,1.48131,1.48161,23800000.0
2007-12-12 16:16:00,1.48153,1.48157,1.47994,1.47998,41800001.0
2007-12-12 16:17:00,1.48034,1.48077,1.48006,1.4805,52600001.0
2007-12-12 16:18:00,1.48119,1.48147,1.48053,1.4812,40000000.0
2007-12-12 16:19:00,1.48152,1.48251,1.48133,1.4823,25000000.0
2007-12-12 16:20:00,1.4821,1.48276,1.48143,1.48276,45400000.0
2007-12-12 16:21:00,1.48266,1.48309,1.48221,1.48226,43000000.0
2007-12-12 16:22:00,1.48174,1.48185,1.48115,1.48118,44800000.0
2007-12-12 16:23:00,1.48121,1.48188,1.48109,1.48177,31800000.0
2007-12-12 16:24:00,1.48126,1.48126,1.48014,1.48014,27600000.0
2007-12-12 16:25:00,1.47967,1.48052,1.47955,1.48014,36500000.0
2007-12-12 16:26:00,1.48049,1.48153,1.48034,1.48089,66000001.0
2007-12-12 16:27:00,1.48112,1.48149,1.48068,1.48068,40400000.0
2007-12-12 16:28:00,1.4808,1.48093,1.48035,1.48093,53100000.0
2007-12-12 16:29:00,1.48098,1.48155,1.48088,1.48115,19000000.0
2007-12-12 16:30:00,1.48095,1.48184,1.48085,1.48184,38600000.0
2007-12-12 16:31:00,1.48188,1.48243,1.48168,1.48168,26400000.0
2007-12-12 16:32:00,1.4819,1.4819,1.48081,1.48103,39100000.0
2007-12-12 16:33:00,1.48094,1.48172,1.48081,1.48172,44400000.0
2007-12-12 16:34:00,1.48194,1.48194,1.48133,1.48165,87300001.0
2007-12-12 16:35:00,1.48158,1.4816,1.48114,1.4816,40400000.0
2007-12-12 16:36:00,1.48128,1.48167,1.4812,1.48152,65700000.0
2007-12-12 16:37:00,1.48156,1.48204,1.48151,1.48193,56400000.0
2007-12-12 16:38:00,1.48212,1.48239,1.48187,1.48225,60200000.0
2007-12-12 16:39:00,1.48229,1.48281,1.48218,1.48254,40300001.0
2007-12-12 16:40:00,1.48253,1.48253,1.48204,1.48209,37400000.0
2007-12-12 16:41:00,1.48185,1.48193,1.48103,1.48156,32800000.0
2007-12-12 16:42:00,1.48138,1.48146,1.48113,1.48113,29000000.0
2007-12-12 16:43:00,1.48095,1.48113,1.48085,1.48094,47000000.0
2007-12-12 16:44:00,1.48102,1.48137,1.48102,1.4813,59600001.0
2007-12-12 16:45:00,1.48142,1.48178,1.48142,1.48172,35600000.0
2007-12-12 16:46:00,1.48173,1.48173,1.48086,1.48094,53900000.0
2007-12-12 16:47:00,1.48076,1.48111,1.48072,1.48086,33000000.0
2007-12-12 16:48:00,1.48088,1.4815,1.48053,1.4815,36200000.0
2007-12-12 16:49:00,1.48145,1.48164,1.48113,1.48132,47800000.0
2007-12-12 16:50:00,1.48141,1.48159,1.48109,1.48109,41900000.0
2007-12-12 16:51:00,1.48095,1.48127,1.48087,1.48127,37900000.0
2007-12-12 16:52:00,1.48108,1.48108,1.48075,1.48078,40300000.0
2007-12-12 16:53:00,1.48084,1.4813,1.48066,1.48102,41200000.0
2007-12-12 16:54:00,1.48098,1.48105,1.48085,1.48098,35200000.0
2007-12-12 16:55:00,1.48112,1.48112,1.48057,1.48068,25400000.0
2007-12-12 16:56:00,1.48048,1.48066,1.48043,1.48057,54300000.0
2007-12-12 16:57:00,1.48049,1.48062,1.48039,1.48054,30800000.0
2007-12-12 16:58:00,1.48036,1.48045,1.47984,1.47984,30200000.0
2007-12-12 16:59:00,1.47999,1.48047,1.47999,1.48035,42200000.0
2007-12-12 17:00:00,1.48047,1.48054,1.48022,1.4804,35800000.0
2007-12-12 17:01:00,1.4801,1.48032,1.47995,1.48015,38000000.0
2007-12-12 17:02:00,1.48013,1.48032,1.47998,1.48029,33000000.0
2007-12-12 17:03:00,1.48031,1.48065,1.48025,1.48065,60300000.0
2007-12-12 17:04:00,1.4808,1.48082,1.48046,1.48057,33000000.0
2007-12-12 17:05:00,1.48099,1.48112,1.4807,1.48112,23200000.0
2007-12-12 17:06:00,1.48091,1.48118,1.48078,1.48095,30600000.0
2007-12-12 17:07:00,1.48101,1.48116,1.48094,1.48094,44100000.0
2007-12-12 17:08:00,1.48078,1.48102,1.48078,1.48102,47800001.0
2007-12-12 17:09:00,1.48093,1.48143,1.48077,1.48133,32800000.0
2007-12-12 17:10:00,1.48138,1.48172,1.48138,1.48166,30600000.0
2007-12-12 17:11:00,1.48171,1.48203,1.48157,1.48203,75700000.0
2007-12-12 17:12:00,1.48183,1.48208,1.48178,1.48204,43200000.0
2007-12-12 17:13:00,1.48216,1.48297,1.48216,1.48297,46900001.0
2007-12-12 17:14:00,1.48278,1.48358,1.48278,1.48315,53800001.0
2007-12-12 17:15:00,1.48339,1.48339,1.48311,1.48325,35400000.0
2007-12-12 17:16:00,1.48314,1.48399,1.48304,1.48371,36800000.0
2007-12-12 17:17:00,1.48359,1.48378,1.48266,1.48304,33600000.0
2007-12-12 17:18:00,1.48331,1.48334,1.48269,1.4832,44000000.0
2007-12-12 17:19:00,1.48333,1.48387,1.48333,1.48387,15400000.0
2007-12-12 17:20:00,1.48388,1.48424,1.4835,1.4835,27800000.0
2007-12-12 17:21:00,1.48379,1.48406,1.48351,1.48354,44600000.0
2007-12-12 17:22:00,1.4831,1.48329,1.48286,1.48299,28800000.0
2007-12-12 17:23:00,1.48266,1.48293,1.48229,1.48229,20800000.0
2007-12-12 17:24:00,1.48226,1.48226,1.48168,1.4819,37100000.0
2007-12-12 17:25:00,1.48196,1.48233,1.4819,1.48216,46700000.0
2007-12-12 17:26:00,1.48213,1.48238,1.48192,1.48238,35200000.0
2007-12-12 17:27:00,1.48327,1.48362,1.48326,1.48326,44600000.0
2007-12-12 17:28:00,1.48335,1.48369,1.4832,1.48367,36800000.0
2007-12-12 17:29:00,1.48373,1.48381,1.4833,1.48353,62000000.0
2007-12-12 17:30:00,1.48339,1.48339,1.48209,1.48259,50500000.0
2007-12-12 17:31:00,1.48266,1.48302,1.48264,1.4829,35800000.0
2007-12-12 17:32:00,1.48307,1.48353,1.48307,1.48347,24500000.0
2007-12-12 17:33:00,1.48341,1.48361,1.48341,1.48347,43400000.0
2007-12-12 17:34:00,1.48354,1.48381,1.48339,1.48381,44800000.0
2007-12-12 17:35:00,1.48378,1.4838,1.48332,1.48345,45600000.0
2007-12-12 17:36:00,1.48336,1.48337,1.48306,1.48306,55300000.0
2007-12-12 17:37:00,1.4831,1.48313,1.48225,1.48302,30400000.0
2007-12-12 17:38:00,1.48285,1.48316,1.4827,1.4827,31000000.0
2007-12-12 17:39:00,1.48313,1.4833,1.48294,1.48308,18400000.0
2007-12-12 17:40:00,1.483,1.4835,1.48286,1.48341,52400000.0
2007-12-12 17:41:00,1.48359,1.48373,1.48351,1.48353,46900000.0
2007-12-12 17:42:00,1.48361,1.48414,1.48357,1.48393,36400000.0
2007-12-12 17:43:00,1.48397,1.48397,1.4833,1.48365,40600000.0
2007-12-12 17:44:00,1.4835,1.4835,1.48329,1.48329,39700000.0
2007-12-12 17:45:00,1.48345,1.48348,1.48313,1.48334,26700000.0
2007-12-12 17:46:00,1.48346,1.48346,1.48314,1.48333,49600000.0
2007-12-12 17:47:00,1.48317,1.48341,1.48317,1.48333,39200000.0
2007-12-12 17:48:00,1.48312,1.48324,1.48288,1.48309,56200000.0
2007-12-12 17:49:00,1.48337,1.48337,1.48273,1.4832,25800000.0
2007-12-12 17:50:00,1.48332,1.48333,1.48282,1.483,31800000.0
2007-12-12 17:51:00,1.48288,1.48298,1.48265,1.4827,28200000.0
2007-12-12 17:52:00,1.48306,1.48337,1.48306,1.48331,35400000.0
2007-12-12 17:53:00,1.48325,1.48391,1.48325,1.48385,22200000.0
2007-12-12 17:54:00,1.48365,1.48391,1.4833,1.48386,46900000.0
2007-12-12 17:55:00,1.48392,1.48423,1.48341,1.48389,34800000.0
2007-12-12 17:56:00,1.48372,1.48416,1.48371,1.48398,37800000.0
2007-12-12 17:57:00,1.48386,1.48401,1.48376,1.48391,52700000.0
2007-12-12 17:58:00,1.48397,1.4841,1.48382,1.4841,37200000.0
2007-12-12 17:59:00,1.48341,1.48353,1.48222,1.48222,45000000.0
2007-12-12 18:00:00,1.48233,1.48255,1.48216,1.48245,27600000.0
2007-12-12 18:01:00,1.48249,1.48275,1.48203,1.4823,61800001.0
2007-12-12 18:02:00,1.4823,1.48231,1.48212,1.48215,61500000.0
2007-12-12 18:03:00,1.48179,1.48216,1.48167,1.48176,46000000.0
2007-12-12 18:04:00,1.48204,1.48211,1.48189,1.48196,54500000.0
2007-12-12 18:05:00,1.4822,1.48233,1.48201,1.48208,29200000.0
2007-12-12 18:06:00,1.48194,1.48215,1.48161,1.48164,30000000.0
2007-12-12 18:07:00,1.48143,1.48143,1.48072,1.48088,30000000.0
2007-12-12 18:08:00,1.48107,1.48107,1.48077,1.48091,60600000.0
2007-12-12 18:09:00,1.48093,1.48117,1.48086,1.48104,42000000.0
2007-12-12 18:10:00,1.48125,1.48144,1.4811,1.48118,27800000.0
2007-12-12 18:11:00,1.48129,1.48154,1.48116,1.48154,54100000.0
2007-12-12 18:12:00,1.48155,1.48193,1.48155,1.48183,32600000.0
2007-12-12 18:13:00,1.48193,1.48206,1.48168,1.48188,29100000.0
2007-12-12 18:14:00,1.48154,1.48237,1.48154,1.48237,28200000.0
2007-12-12 18:15:00,1.48234,1.4824,1.4823,1.48234,52400000.0
2007-12-12 18:16:00,1.4823,1.48254,1.48205,1.48242,42700000.0
2007-12-12 18:17:00,1.48247,1.48256,1.48213,1.4822,49500000.0
2007-12-12 18:18:00,1.4822,1.48269,1.48219,1.48263,38800000.0
2007-12-12 18:19:00,1.48255,1.48271,1.48239,1.48254,41400000.0
2007-12-12 18:20:00,1.48266,1.48324,1.48266,1.48294,26800000.0
2007-12-12 18:21:00,1.48298,1.48319,1.48281,1.48298,52200001.0
2007-12-12 18:22:00,1.48315,1.4834,1.48309,1.48336,37800000.0
2007-12-12 18:23:00,1.48321,1.48348,1.4832,1.48332,34000000.0
2007-12-12 18:24:00,1.48324,1.48402,1.48323,1.48402,45700000.0
2007-12-12 18:25:00,1.4841,1.48445,1.48393,1.48445,36000000.0
2007-12-12 18:26:00,1.48424,1.48467,1.48424,1.48461,37800000.0
2007-12-12 18:27:00,1.48447,1.4847,1.48398,1.48469,26200000.0
2007-12-12 18:28:00,1.48446,1.48471,1.48441,1.48448,37400000.0
2007-12-12 18:29:00,1.48451,1.48452,1.48426,1.48446,33200000.0
2007-12-12 18:30:00,1.48439,1.48439,1.48408,1.4842,36500000.0
2007-12-12 18:31:00,1.48401,1.48406,1.48379,1.48395,23600000.0
2007-12-12 18:32:00,1.48394,1.48405,1.4837,1.48405,17600000.0
2007-12-12 18:33:00,1.48433,1.4846,1.48418,1.48418,42700000.0
2007-12-12 18:34:00,1.48399,1.48423,1.48395,1.48412,37800000.0
2007-12-12 18:35:00,1.48404,1.48423,1.48387,1.48415,26800000.0
2007-12-12 18:36:00,1.48382,1.48412,1.48371,1.48379,35200000.0
2007-12-12 18:37:00,1.48381,1.48381,1.48341,1.48341,33000000.0
2007-12-12 18:38:00,1.48345,1.48402,1.48331,1.48393,30600000.0
2007-12-12 18:39:00,1.48395,1.48448,1.48395,1.48445,45800000.0
2007-12-12 18:40:00,1.4843,1.48464,1.48425,1.48425,33000000.0
2007-12-12 18:41:00,1.48414,1.4842,1.484,1.4841,32800000.0
2007-12-12 18:42:00,1.48389,1.48398,1.48362,1.48384,44600000.0
2007-12-12 18:43:00,1.48382,1.48424,1.48382,1.4841,51300000.0
2007-12-12 18:44:00,1.48419,1.48419,1.48389,1.4839,30600000.0
2007-12-12 18:45:00,1.48426,1.48444,1.48414,1.48414,28200000.0
2007-12-12 18:46:00,1.48457,1.4846,1.48446,1.48446,47700001.0
2007-12-12 18:47:00,1.48454,1.48461,1.48446,1.48451,24400000.0
2007-12-12 18:48:00,1.48448,1.48518,1.48441,1.48492,45000000.0
2007-12-12 18:49:00,1.48496,1.48496,1.48446,1.48469,44400000.0
2007-12-12 18:50:00,1.48477,1.48518,1.48471,1.48509,36200000.0
2007-12-12 18:51:00,1.48512,1.48516,1.48467,1.48467,39000000.0
2007-12-12 18:52:00,1.4844,1.48468,1.48438,1.48453,70700000.0
2007-12-12 18:53:00,1.48471,1.48487,1.4846,1.48476,29400000.0
2007-12-12 18:54:00,1.48481,1.4849,1.48444,1.48484,31600000.0
2007-12-12 18:55:00,1.4847,1.48483,1.48462,1.4848,17400000.0
2007-12-12 18:56:00,1.48462,1.48523,1.48462,1.48466,45300000.0
2007-12-12 18:57:00,1.485,1.48533,1.485,1.48529,30800000.0
2007-12-12 18:58:00,1.48529,1.48551,1.48516,1.48551,42200000.0
2007-12-12 18:59:00,1.48555,1.48569,1.48527,1.48554,29200000.0
2007-12-12 19:00:00,1.48571,1.48586,1.48548,1.48585,46400001.0
2007-12-12 19:01:00,1.48605,1.48628,1.48592,1.48628,57100001.0
2007-12-12 19:02:00,1.48608,1.4863,1.48585,1.4863,28600000.0
2007-12-12 19:03:00,1.48609,1.48631,1.48592,1.48608,25400000.0
2007-12-12 19:04:00,1.48603,1.48612,1.4857,1.48598,46800000.0
2007-12-12 19:05:00,1.48604,1.48624,1.48598,1.48615,20000000.0
2007-12-12 19:06:00,1.48643,1.48681,1.48639,1.48681,18600000.0
2007-12-12 19:07:00,1.48692,1.48695,1.48653,1.48676,71800000.0
2007-12-12 19:08:00,1.48645,1.48691,1.48645,1.48681,37600000.0
2007-12-12 19:09:00,1.48672,1.48672,1.48608,1.48613,70899999.0
2007-12-12 19:10:00,1.48631,1.48667,1.48608,1.48646,55600000.0
2007-12-12 19:11:00,1.48697,1.48709,1.48671,1.48695,34000000.0
2007-12-12 19:12:00,1.48693,1.48733,1.48693,1.48733,30400000.0
2007-12-12 19:13:00,1.4874,1.48787,1.48739,1.48787,34000000.0
2007-12-12 19:14:00,1.48756,1.48756,1.48716,1.4872,45000000.0
2007-12-12 19:15:00,1.48754,1.48783,1.48741,1.48783,50200000.0
2007-12-12 19:16:00,1.48773,1.48807,1.48773,1.48791,23600000.0
2007-12-12 19:17:00,1.48808,1.48862,1.48808,1.48862,26800000.0
2007-12-12 19:18:00,1.48855,1.48855,1.48819,1.48845,31200000.0
2007-12-12 19:19:00,1.48867,1.48895,1.48818,1.4887,37800000.0
2007-12-12 19:20:00,1.48868,1.48907,1.48868,1.48907,40700000.0
2007-12-12 19:21:00,1.48901,1.48937,1.4887,1.48883,25400000.0
2007-12-12 19:22:00,1.48893,1.49055,1.48882,1.49051,34200000.0
2007-12-12 19:23:00,1.49026,1.49048,1.4899,1.49033,50100000.0
2007-12-12 19:24:00,1.49023,1.49071,1.49006,1.49071,47400000.0
2007-12-12 19:25:00,1.49092,1.49092,1.48997,1.49016,32600000.0
2007-12-12 19:26:00,1.49034,1.49062,1.49008,1.49042,37200000.0
2007-12-12 19:27:00,1.49045,1.49106,1.49015,1.49085,22800000.0
2007-12-12 19:28:00,1.49088,1.49095,1.4907,1.49076,44000000.0
2007-12-12 19:29:00,1.49063,1.49198,1.49063,1.49198,35400000.0
2007-12-12 19:30:00,1.49265,1.49301,1.49235,1.49294,40800000.0
2007-12-12 19:31:00,1.49299,1.49357,1.49289,1.49357,49000000.0
2007-12-12 19:32:00,1.49351,1.49353,1.49258,1.49267,46400000.0
2007-12-12 19:33:00,1.49266,1.49321,1.49266,1.49318,51500000.0
2007-12-12 19:34:00,1.4929,1.49323,1.4929,1.4929,29100000.0
2007-12-12 19:35:00,1.49267,1.49278,1.49224,1.49265,49200001.0
2007-12-12 19:36:00,1.49247,1.49371,1.49247,1.49371,39900000.0
2007-12-12 19:37:00,1.49353,1.4936,1.49295,1.49295,31400000.0
2007-12-12 19:38:00,1.49265,1.4932,1.49265,1.49298,28200000.0
2007-12-12 19:39:00,1.49315,1.49404,1.49315,1.49388,48100000.0
2007-12-12 19:40:00,1.49413,1.49482,1.49396,1.49482,55600000.0
2007-12-12 19:41:00,1.49472,1.49472,1.49382,1.49411,32000000.0
2007-12-12 19:42:00,1.49403,1.49418,1.49332,1.49368,39600000.0
2007-12-12 19:43:00,1.49367,1.49378,1.49337,1.49378,24400000.0
2007-12-12 19:44:00,1.49371,1.49397,1.49365,1.49397,33600000.0
2007-12-12 19:45:00,1.49365,1.49365,1.49276,1.49276,52200000.0
2007-12-12 19:46:00,1.49277,1.49303,1.4925,1.4925,45900000.0
2007-12-12 19:47:00,1.49288,1.49408,1.49285,1.49408,43300000.0
2007-12-12 19:48:00,1.49414,1.49414,1.49341,1.49341,61100000.0
2007-12-12 19:49:00,1.49345,1.49355,1.49328,1.49341,28000000.0
2007-12-12 19:50:00,1.49325,1.49325,1.49269,1.49269,27300000.0
2007-12-12 19:51:00,1.49202,1.49228,1.49151,1.49157,32000000.0
2007-12-12 19:52:00,1.49179,1.49182,1.49143,1.49143,52900001.0
2007-12-12 19:53:00,1.49154,1.49187,1.49134,1.49187,63600000.0
2007-12-12 19:54:00,1.4919,1.4919,1.49157,1.49167,25400000.0
2007-12-12 19:55:00,1.49175,1.49228,1.49175,1.49207,42600000.0
2007-12-12 19:56:00,1.49174,1.49194,1.49169,1.49194,25400000.0
2007-12-12 19:57:00,1.49194,1.49201,1.49173,1.49186,38300000.0
2007-12-12 19:58:00,1.49183,1.49195,1.4917,1.4917,29800000.0
2007-12-12 19:59:00,1.49187,1.49194,1.49169,1.49185,36800000.0
2007-12-12 20:00:00,1.49203,1.49209,1.49169,1.49169,60100000.0
2007-12-12 20:01:00,1.49211,1.49231,1.49202,1.49207,63400000.0
2007-12-12 20:02:00,1.49234,1.49241,1.49207,1.49232,75100000.0
2007-12-12 20:03:00,1.4924,1.4924,1.49212,1.49234,39000000.0
2007-12-12 20:04:00,1.49224,1.49244,1.49186,1.49244,29000000.0
2007-12-12 20:05:00,1.49266,1.49298,1.49261,1.49268,31800000.0
2007-12-12 20:06:00,1.49285,1.49295,1.49262,1.49273,35300000.0
2007-12-12 20:07:00,1.49282,1.49296,1.49263,1.49276,20000000.0
2007-12-12 20:08:00,1.49285,1.49296,1.49267,1.49273,22200000.0
2007-12-12 20:09:00,1.49283,1.49302,1.49283,1.493,25600000.0
2007-12-12 20:10:00,1.49255,1.49299,1.49222,1.49252,40000000.0
2007-12-12 20:11:00,1.49243,1.49262,1.49226,1.49244,17400000.0
2007-12-12 20:12:00,1.49239,1.49239,1.49156,1.49209,51400000.0
2007-12-12 20:13:00,1.49217,1.49217,1.49125,1.49125,48100000.0
2007-12-12 20:14:00,1.49103,1.49144,1.49061,1.49129,40600000.0
2007-12-12 20:15:00,1.49114,1.49116,1.49081,1.49083,24600000.0
2007-12-12 20:16:00,1.49078,1.49079,1.49062,1.49076,34500000.0
2007-12-12 20:17:00,1.49073,1.49107,1.49061,1.49072,41400000.0
2007-12-12 20:18:00,1.49054,1.49079,1.49053,1.49071,34100000.0
2007-12-12 20:19:00,1.49086,1.49104,1.49071,1.49086,42600000.0
2007-12-12 20:20:00,1.49038,1.49038,1.48881,1.48881,49100000.0
2007-12-12 20:21:00,1.48888,1.48968,1.48888,1.48967,56700000.0
2007-12-12 20:22:00,1.48986,1.49017,1.48973,1.49017,30100000.0
2007-12-12 20:23:00,1.49032,1.49037,1.48946,1.48953,33600000.0
2007-12-12 20:24:00,1.48955,1.48955,1.48821,1.48821,37600000.0
2007-12-12 20:25:00,1.48847,1.48882,1.48805,1.48809,44400000.0
2007-12-12 20:26:00,1.48786,1.48872,1.48786,1.48839,40200000.0
2007-12-12 20:27:00,1.48867,1.48904,1.48834,1.48889,57100000.0
2007-12-12 20:28:00,1.48916,1.48946,1.48899,1.48899,30400000.0
2007-12-12 20:29:00,1.48903,1.48903,1.48824,1.48878,31400000.0
2007-12-12 20:30:00,1.48877,1.48888,1.48871,1.48885,41400000.0
2007-12-12 20:31:00,1.48871,1.48891,1.48849,1.48871,64100000.0
2007-12-12 20:32:00,1.48869,1.48895,1.48836,1.48895,59700001.0
2007-12-12 20:33:00,1.48906,1.48908,1.48888,1.48888,43800000.0
2007-12-12 20:34:00,1.48898,1.48929,1.48898,1.48921,48500000.0
2007-12-12 20:35:00,1.48911,1.48911,1.48895,1.48898,29000000.0
2007-12-12 20:36:00,1.48903,1.48927,1.48891,1.48911,68000001.0
2007-12-12 20:37:00,1.48942,1.48966,1.48932,1.48954,56000000.0
2007-12-12 20:38:00,1.48962,1.48974,1.48941,1.48954,27600000.0
2007-12-12 20:39:00,1.48919,1.48927,1.48892,1.48902,43000000.0
2007-12-12 20:40:00,1.48907,1.48935,1.48903,1.48917,30200000.0
2007-12-12 20:41:00,1.48908,1.48908,1.48848,1.48896,33800000.0
2007-12-12 20:42:00,1.48896,1.48899,1.48866,1.48887,50600000.0
2007-12-12 20:43:00,1.48872,1.48872,1.4879,1.4879,28400000.0
2007-12-12 20:44:00,1.48811,1.4884,1.48777,1.4884,40000000.0
2007-12-12 20:45:00,1.48844,1.48861,1.48825,1.48849,44000001.0
2007-12-12 20:46:00,1.48867,1.48905,1.48852,1.48892,72000000.0
2007-12-12 20:47:00,1.48885,1.48916,1.48855,1.48893,51600000.0
2007-12-12 20:48:00,1.4888,1.48916,1.48879,1.48916,52200002.0
2007-12-12 20:49:00,1.48914,1.48946,1.48914,1.48938,38300000.0
2007-12-12 20:50:00,1.48931,1.48931,1.48891,1.48902,26900000.0
2007-12-12 20:51:00,1.48888,1.48918,1.48885,1.48918,26000000.0
2007-12-12 20:52:00,1.48904,1.48928,1.48904,1.48923,29800000.0
2007-12-12 20:53:00,1.48931,1.48945,1.48922,1.48922,35200000.0
2007-12-12 20:54:00,1.48903,1.48941,1.48903,1.48931,62700000.0
2007-12-12 20:55:00,1.48922,1.48963,1.48907,1.48959,23400000.0
2007-12-12 20:56:00,1.48948,1.48974,1.4894,1.48974,29300000.0
2007-12-12 20:57:00,1.48947,1.48952,1.48915,1.48915,41600000.0
2007-12-12 20:58:00,1.48923,1.48939,1.48907,1.48908,46900000.0
2007-12-12 20:59:00,1.48899,1.48899,1.48889,1.48889,28700000.0
2007-12-12 21:00:00,1.48846,1.48846,1.48791,1.48819,29000000.0
2007-12-12 21:01:00,1.48867,1.48867,1.48817,1.48817,29200000.0
2007-12-12 21:02:00,1.48872,1.48898,1.48854,1.48898,62200001.0
2007-12-12 21:03:00,1.48872,1.48894,1.48872,1.48878,35400000.0
2007-12-12 21:04:00,1.48887,1.48887,1.48871,1.48885,31500000.0
2007-12-12 21:05:00,1.48864,1.48903,1.48854,1.48885,29800000.0
2007-12-12 21:06:00,1.48875,1.48875,1.48839,1.48852,34800000.0
2007-12-12 21:07:00,1.48854,1.48864,1.48821,1.48864,24600000.0
2007-12-12 21:08:00,1.48853,1.48856,1.48832,1.48854,21000000.0
2007-12-12 21:09:00,1.48861,1.48864,1.48841,1.48858,47400000.0
2007-12-12 21:10:00,1.48864,1.48864,1.48829,1.48836,45700000.0
2007-12-12 21:11:00,1.48839,1.48861,1.48809,1.48844,45400000.0
2007-12-12 21:12:00,1.48856,1.48883,1.48855,1.48861,31600000.0
2007-12-12 21:13:00,1.48847,1.4887,1.4884,1.48853,51200000.0
2007-12-12 21:14:00,1.48853,1.48886,1.48839,1.48865,38600000.0
2007-12-12 21:15:00,1.48879,1.48911,1.48876,1.48894,33000000.0
2007-12-12 21:16:00,1.48889,1.48937,1.48868,1.48937,24000000.0
2007-12-12 21:17:00,1.48941,1.48952,1.48905,1.48905,38900000.0
2007-12-12 21:18:00,1.48921,1.48921,1.48836,1.48853,33000000.0
2007-12-12 21:19:00,1.48863,1.48881,1.48858,1.48858,30200000.0
2007-12-12 21:20:00,1.48872,1.48933,1.48872,1.48895,61300001.0
2007-12-12 21:21:00,1.48925,1.4897,1.48922,1.4897,42600000.0
2007-12-12 21:22:00,1.48936,1.49,1.48936,1.48987,51000001.0
2007-12-12 21:23:00,1.48982,1.49004,1.48963,1.48963,111799998.0
2007-12-12 21:24:00,1.48994,1.4902,1.4897,1.48976,36400000.0
2007-12-12 21:25:00,1.4897,1.48989,1.48932,1.48932,69200000.0
2007-12-12 21:26:00,1.48969,1.48982,1.48943,1.48962,43600000.0
2007-12-12 21:27:00,1.48974,1.48992,1.48962,1.48965,27200000.0
2007-12-12 21:28:00,1.48958,1.48989,1.48958,1.48985,25200000.0
2007-12-12 21:29:00,1.49009,1.49024,1.49,1.49024,40400000.0
2007-12-12 21:30:00,1.49026,1.49114,1.49026,1.49114,31400000.0
2007-12-12 21:31:00,1.49089,1.49155,1.4906,1.49151,37300000.0
2007-12-12 21:32:00,1.49133,1.49145,1.49086,1.49086,20400000.0
2007-12-12 21:33:00,1.49064,1.49093,1.4905,1.4906,25300000.0
2007-12-12 21:34:00,1.49071,1.49093,1.49052,1.49052,27600000.0
2007-12-12 21:35:00,1.4904,1.4904,1.48991,1.4902,31000001.0
2007-12-12 21:36:00,1.49043,1.49054,1.49005,1.49054,33000000.0
2007-12-12 21:37:00,1.49073,1.49073,1.49007,1.49029,31800000.0
2007-12-12 21:38:00,1.4903,1.49034,1.49001,1.49033,30600000.0
2007-12-12 21:39:00,1.49011,1.49041,1.49011,1.49041,24400000.0
2007-12-12 21:40:00,1.49024,1.49051,1.49024,1.49051,26000000.0
2007-12-12 21:41:00,1.49042,1.49057,1.49034,1.49042,64700001.0
2007-12-12 21:42:00,1.4904,1.4904,1.48997,1.48997,36300000.0
2007-12-12 21:43:00,1.4901,1.49014,1.48981,1.49006,49600000.0
2007-12-12 21:44:00,1.48986,1.48993,1.4897,1.48974,23200000.0
2007-12-12 21:45:00,1.48976,1.48987,1.4894,1.48987,33400000.0
2007-12-12 21:46:00,1.48982,1.48994,1.48951,1.48983,42600000.0
2007-12-12 21:47:00,1.48975,1.48991,1.4897,1.4897,31500000.0
2007-12-12 21:48:00,1.48955,1.49001,1.48955,1.48972,34500000.0
2007-12-12 21:49:00,1.48971,1.48993,1.48971,1.48993,33400000.0
2007-12-12 21:50:00,1.48994,1.49028,1.48994,1.49024,16600000.0
2007-12-12 21:51:00,1.49043,1.49048,1.4901,1.49032,49100000.0
2007-12-12 21:52:00,1.49035,1.49035,1.49006,1.49018,27600000.0
2007-12-12 21:53:00,1.49013,1.49033,1.49013,1.49019,35200000.0
2007-12-12 21:54:00,1.49006,1.49056,1.49006,1.49056,40200000.0
2007-12-12 21:55:00,1.49053,1.49053,1.49022,1.49052,34000000.0
2007-12-12 21:56:00,1.4905,1.4908,1.4905,1.49075,35200000.0
2007-12-12 21:57:00,1.49098,1.49098,1.49032,1.49091,35400000.0
2007-12-12 21:58:00,1.49091,1.49107,1.49078,1.49078,46400000.0
2007-12-12 21:59:00,1.49084,1.49104,1.49067,1.49067,32000000.0
2007-12-12 22:00:00,1.49103,1.49139,1.49089,1.49139,46000000.0
2007-12-12 22:01:00,1.49133,1.49234,1.49133,1.49215,36800000.0
2007-12-12 22:02:00,1.49212,1.49265,1.49212,1.4926,26800000.0
2007-12-12 22:03:00,1.49312,1.49326,1.49252,1.49256,33100000.0
2007-12-12 22:04:00,1.49248,1.49265,1.49216,1.49216,38000000.0
2007-12-12 22:05:00,1.4923,1.49269,1.49225,1.49269,45300000.0
2007-12-12 22:06:00,1.49271,1.49271,1.49197,1.49197,54800001.0
2007-12-12 22:07:00,1.49223,1.49244,1.49203,1.49203,34400000.0
2007-12-12 22:08:00,1.49156,1.4917,1.49137,1.49169,33900000.0
2007-12-12 22:09:00,1.49146,1.49149,1.49122,1.49137,32200000.0
2007-12-12 22:10:00,1.49154,1.49162,1.49137,1.49156,57800001.0
2007-12-12 22:11:00,1.49134,1.49173,1.49128,1.49168,32700000.0
2007-12-12 22:12:00,1.49227,1.4924,1.49185,1.49193,48400000.0
2007-12-12 22:13:00,1.49162,1.49162,1.49135,1.49152,21200000.0
2007-12-12 22:14:00,1.4917,1.49214,1.4916,1.49189,39600000.0
2007-12-12 22:15:00,1.49208,1.4924,1.49184,1.49229,51100001.0
2007-12-12 22:16:00,1.49243,1.49337,1.49243,1.49301,46700000.0
2007-12-12 22:17:00,1.49303,1.49353,1.49274,1.49303,29600000.0
2007-12-12 22:18:00,1.49296,1.49309,1.49251,1.4929,35600000.0
2007-12-12 22:19:00,1.49254,1.49258,1.49222,1.49224,47100000.0
2007-12-12 22:20:00,1.49208,1.49219,1.49152,1.49159,31800000.0
2007-12-12 22:21:00,1.49163,1.49206,1.49152,1.49187,64300000.0
2007-12-12 22:22:00,1.49203,1.49222,1.49181,1.49209,42400000.0
2007-12-12 22:23:00,1.49216,1.49249,1.49216,1.49229,76200002.0
2007-12-12 22:24:00,1.49245,1.49252,1.49218,1.49223,93900000.0
2007-12-12 22:25:00,1.49194,1.49211,1.49183,1.49183,35400000.0
2007-12-12 22:26:00,1.49185,1.4921,1.49185,1.4921,30400000.0
2007-12-12 22:27:00,1.4916,1.49217,1.4916,1.49204,34600000.0
2007-12-12 22:28:00,1.49195,1.49224,1.49175,1.49182,40400000.0
2007-12-12 22:29:00,1.49196,1.49233,1.49196,1.49233,32500000.0
2007-12-12 22:30:00,1.49229,1.49229,1.49193,1.49214,30200000.0
2007-12-12 22:31:00,1.49242,1.49257,1.49187,1.49256,30600000.0
2007-12-12 22:32:00,1.49249,1.49264,1.49226,1.49237,38000000.0
2007-12-12 22:33:00,1.49263,1.49277,1.4925,1.49257,54000000.0
2007-12-12 22:34:00,1.49245,1.49281,1.49235,1.49247,38200000.0
2007-12-12 22:35:00,1.4926,1.49263,1.49237,1.49238,28800000.0
2007-12-12 22:36:00,1.49255,1.49273,1.4919,1.4919,57400000.0
2007-12-12 22:37:00,1.49246,1.49262,1.49224,1.49262,52200000.0
2007-12-12 22:38:00,1.49262,1.49283,1.49249,1.49263,57900000.0
2007-12-12 22:39:00,1.49263,1.49272,1.49206,1.49206,28000000.0
2007-12-12 22:40:00,1.49201,1.49202,1.49125,1.49125,86700000.0
2007-12-12 22:41:00,1.49123,1.49158,1.49123,1.49158,30400000.0
2007-12-12 22:42:00,1.49137,1.4915,1.49089,1.49094,22000000.0
2007-12-12 22:43:00,1.4913,1.49154,1.49117,1.49117,44000000.0
2007-12-12 22:44:00,1.49116,1.49134,1.49107,1.49124,40200000.0
2007-12-12 22:45:00,1.4912,1.49136,1.49108,1.49136,19800000.0
2007-12-12 22:46:00,1.49139,1.49156,1.49136,1.49137,32600000.0
2007-12-12 22:47:00,1.49132,1.49156,1.49127,1.49145,32400000.0
2007-12-12 22:48:00,1.49095,1.49128,1.49095,1.49115,30400000.0
2007-12-12 22:49:00,1.49091,1.491,1.49071,1.49071,36400000.0
2007-12-12 22:50:00,1.49033,1.49069,1.49013,1.49069,36600000.0
2007-12-12 22:51:00,1.49082,1.4909,1.49047,1.49057,37800000.0
2007-12-12 22:52:00,1.49075,1.49115,1.49074,1.49113,28700000.0
2007-12-12 22:53:00,1.4911,1.49163,1.49102,1.49105,30100000.0
2007-12-12 22:54:00,1.49094,1.49112,1.4909,1.4909,33200000.0
2007-12-12 22:55:00,1.49097,1.49097,1.49051,1.49051,24300000.0
2007-12-12 22:56:00,1.49086,1.49102,1.49069,1.49102,27400000.0
2007-12-12 22:57:00,1.49099,1.49099,1.49039,1.49039,42000000.0
2007-12-12 22:58:00,1.49049,1.49064,1.49037,1.49038,23400000.0
2007-12-12 22:59:00,1.49032,1.49032,1.48965,1.48988,40000000.0
2007-12-12 23:00:00,1.48991,1.49009,1.48963,1.48963,18200000.0
2007-12-12 23:01:00,1.4898,1.49032,1.48975,1.49012,26600000.0
2007-12-12 23:02:00,1.48988,1.48999,1.48979,1.48999,30400000.0
2007-12-12 23:03:00,1.49021,1.49021,1.48985,1.48985,54200000.0
2007-12-12 23:04:00,1.48988,1.48988,1.48962,1.48962,32700000.0
2007-12-12 23:05:00,1.48959,1.49008,1.48959,1.49008,33000000.0
2007-12-12 23:06:00,1.48992,1.49005,1.48979,1.48985,36200000.0
2007-12-12 23:07:00,1.48955,1.48976,1.48953,1.48953,16800000.0
2007-12-12 23:08:00,1.48965,1.48969,1.48951,1.48961,38300000.0
2007-12-12 23:09:00,1.48941,1.48983,1.48921,1.48958,42200001.0
2007-12-12 23:10:00,1.48971,1.48978,1.48939,1.48939,32800000.0
2007-12-12 23:11:00,1.48962,1.4897,1.48946,1.48969,50400000.0
2007-12-12 23:12:00,1.48997,1.49019,1.4895,1.48963,32800000.0
2007-12-12 23:13:00,1.48896,1.49028,1.48896,1.48993,36600000.0
2007-12-12 23:14:00,1.48956,1.48964,1.48926,1.48941,21000000.0
2007-12-12 23:15:00,1.48944,1.48944,1.48867,1.48926,51000000.0
2007-12-12 23:16:00,1.48943,1.48948,1.48925,1.48932,36300000.0
2007-12-12 23:17:00,1.48956,1.48963,1.48932,1.48953,48300000.0
2007-12-12 23:18:00,1.48975,1.48975,1.48913,1.48931,45700000.0
2007-12-12 23:19:00,1.48934,1.48958,1.48934,1.48957,43400000.0
2007-12-12 23:20:00,1.48954,1.48954,1.48885,1.48923,33600000.0
2007-12-12 23:21:00,1.48955,1.48955,1.48894,1.48907,37200000.0
2007-12-12 23:22:00,1.48912,1.48912,1.48863,1.48889,32500000.0
2007-12-12 23:23:00,1.48872,1.48925,1.48872,1.48906,24200000.0
2007-12-12 23:24:00,1.48893,1.48942,1.48893,1.4892,39900000.0
2007-12-12 23:25:00,1.48943,1.48972,1.48943,1.48967,35000000.0
2007-12-12 23:26:00,1.48973,1.48991,1.48954,1.48991,37800000.0
2007-12-12 23:27:00,1.48967,1.48967,1.48936,1.48936,36200001.0
2007-12-12 23:28:00,1.48922,1.48948,1.48912,1.48912,58700000.0
2007-12-12 23:29:00,1.48946,1.48985,1.48912,1.48962,62900001.0
2007-12-12 23:30:00,1.48975,1.48975,1.4893,1.48939,58800000.0
2007-12-12 23:31:00,1.48947,1.48971,1.48922,1.48971,29400000.0
2007-12-12 23:32:00,1.48954,1.48971,1.48946,1.48957,44200000.0
2007-12-12 23:33:00,1.48927,1.48948,1.48921,1.48948,28700000.0
2007-12-12 23:34:00,1.48935,1.48971,1.48933,1.48962,46600000.0
2007-12-12 23:35:00,1.48961,1.48961,1.48931,1.48931,38000000.0
2007-12-12 23:36:00,1.4894,1.48946,1.48906,1.48906,43200000.0
2007-12-12 23:37:00,1.48912,1.48919,1.48873,1.48873,33600000.0
2007-12-12 23:38:00,1.4887,1.48882,1.48853,1.48866,60200001.0
2007-12-12 23:39:00,1.48843,1.48843,1.48818,1.4882,94900000.0
2007-12-12 23:40:00,1.48807,1.48814,1.48781,1.48789,53400000.0
2007-12-12 23:41:00,1.488,1.4884,1.48792,1.48802,51000000.0
2007-12-12 23:42:00,1.48872,1.48872,1.48838,1.4884,38300000.0
2007-12-12 23:43:00,1.48845,1.48856,1.48801,1.4885,29400000.0
2007-12-12 23:44:00,1.48861,1.48878,1.48847,1.48853,32800000.0
2007-12-12 23:45:00,1.48838,1.48863,1.48819,1.4885,39600000.0
2007-12-12 23:46:00,1.48846,1.48846,1.48784,1.48834,28900000.0
2007-12-12 23:47:00,1.48834,1.48836,1.48811,1.48825,47800001.0
2007-12-12 23:48:00,1.48832,1.48832,1.48798,1.48826,43600000.0
2007-12-12 23:49:00,1.4882,1.48825,1.48788,1.48804,34900000.0
2007-12-12 23:50:00,1.48766,1.48792,1.48756,1.48782,32400000.0
2007-12-12 23:51:00,1.48777,1.48787,1.48737,1.48747,57300000.0
2007-12-12 23:52:00,1.48779,1.48801,1.48758,1.48795,22800000.0
2007-12-12 23:53:00,1.48803,1.48803,1.48771,1.48795,52300001.0
2007-12-12 23:54:00,1.48793,1.48794,1.48704,1.48704,34200000.0
2007-12-12 23:55:00,1.48764,1.48779,1.48758,1.48758,58400000.0
2007-12-12 23:56:00,1.48786,1.48788,1.48749,1.48781,22600000.0
2007-12-12 23:57:00,1.48796,1.48817,1.48796,1.48811,24200000.0
2007-12-12 23:58:00,1.48823,1.48832,1.48793,1.48831,33000000.0
2007-12-12 23:59:00,1.48825,1.48838,1.48738,1.48738,51300000.0
2007-12-13 00:00:00,1.4871,1.4881,1.48687,1.4881,32800000.0
2007-12-13 00:01:00,1.48813,1.48836,1.48813,1.48836,40500000.0
2007-12-13 00:02:00,1.48836,1.48844,1.48779,1.48779,48400000.0
2007-12-13 00:03:00,1.48783,1.48801,1.48764,1.48796,40600000.0
2007-12-13 00:04:00,1.48792,1.48798,1.48781,1.48798,35200000.0
2007-12-13 00:05:00,1.48797,1.48809,1.48767,1.48801,44300000.0
2007-12-13 00:06:00,1.48791,1.48876,1.48791,1.48876,36500000.0
2007-12-13 00:07:00,1.48871,1.48875,1.48851,1.48859,33800000.0
2007-12-13 00:08:00,1.48889,1.4891,1.48882,1.48898,42400000.0
2007-12-13 00:09:00,1.48885,1.48924,1.48884,1.48888,34000000.0
2007-12-13 00:10:00,1.48894,1.48898,1.48879,1.48887,32800000.0
2007-12-13 00:11:00,1.48894,1.48908,1.48889,1.48889,24600000.0
2007-12-13 00:12:00,1.48923,1.48935,1.48895,1.48897,48500000.0
2007-12-13 00:13:00,1.48914,1.48914,1.48876,1.48908,30900000.0
2007-12-13 00:14:00,1.48916,1.4893,1.48904,1.4893,59200000.0
2007-12-13 00:15:00,1.48918,1.48939,1.48918,1.48927,25800000.0
2007-12-13 00:16:00,1.48929,1.48929,1.48788,1.48851,33000000.0
2007-12-13 00:17:00,1.48852,1.48852,1.4874,1.48747,23800000.0
2007-12-13 00:18:00,1.48743,1.48756,1.48715,1.48715,24200000.0
2007-12-13 00:19:00,1.48719,1.48719,1.48652,1.48652,38700000.0
2007-12-13 00:20:00,1.48626,1.48637,1.48598,1.48637,34000000.0
2007-12-13 00:21:00,1.48635,1.48674,1.48635,1.48674,36600000.0
2007-12-13 00:22:00,1.48701,1.48715,1.48696,1.48697,30800000.0
2007-12-13 00:23:00,1.48701,1.48701,1.4861,1.48639,47800001.0
2007-12-13 00:24:00,1.48646,1.48664,1.48638,1.48658,43300000.0
2007-12-13 00:25:00,1.48616,1.4871,1.48616,1.4871,50900000.0
2007-12-13 00:26:00,1.48715,1.48715,1.48694,1.48713,45500000.0
2007-12-13 00:27:00,1.48686,1.487,1.48652,1.487,37800000.0
2007-12-13 00:28:00,1.48723,1.48731,1.48701,1.48714,71700000.0
2007-12-13 00:29:00,1.48696,1.48696,1.48647,1.48668,51700000.0
2007-12-13 00:30:00,1.48644,1.48676,1.48639,1.48667,63600000.0
2007-12-13 00:31:00,1.48675,1.48682,1.48673,1.48674,27800000.0
2007-12-13 00:32:00,1.48687,1.48696,1.48671,1.48671,41700000.0
2007-12-13 00:33:00,1.48701,1.48701,1.48669,1.48698,29300000.0
2007-12-13 00:34:00,1.48713,1.48713,1.48687,1.48687,30700000.0
2007-12-13 00:35:00,1.48722,1.4875,1.48703,1.4875,27400000.0
2007-12-13 00:36:00,1.48746,1.4875,1.48736,1.48742,29200000.0
2007-12-13 00:37:00,1.4875,1.48763,1.48748,1.48763,21600000.0
2007-12-13 00:38:00,1.48757,1.4876,1.48743,1.48752,26400000.0
2007-12-13 00:39:00,1.48759,1.48778,1.48753,1.48769,59200000.0
2007-12-13 00:40:00,1.48754,1.48771,1.48735,1.48771,33400000.0
2007-12-13 00:41:00,1.48797,1.48891,1.48797,1.48889,32000000.0
2007-12-13 00:42:00,1.48899,1.48901,1.48858,1.48865,30000000.0
2007-12-13 00:43:00,1.48837,1.48872,1.488,1.48872,24200000.0
2007-12-13 00:44:00,1.48857,1.48857,1.48823,1.48823,23000000.0
2007-12-13 00:45:00,1.48813,1.48823,1.48805,1.48815,57800000.0
2007-12-13 00:46:00,1.48819,1.48832,1.48778,1.48832,25600000.0
2007-12-13 00:47:00,1.48855,1.48861,1.48842,1.48854,32600000.0
2007-12-13 00:48:00,1.48844,1.48881,1.48844,1.4886,20400000.0
2007-12-13 00:49:00,1.48865,1.48872,1.48845,1.48872,52300000.0
2007-12-13 00:50:00,1.48866,1.48892,1.48847,1.48885,29400000.0
2007-12-13 00:51:00,1.48881,1.48905,1.48851,1.48905,38300000.0
2007-12-13 00:52:00,1.4888,1.48884,1.48845,1.48854,30900000.0
2007-12-13 00:53:00,1.48863,1.4892,1.48863,1.48874,38200000.0
2007-12-13 00:54:00,1.48822,1.48862,1.48822,1.48862,31800000.0
2007-12-13 00:55:00,1.48819,1.48864,1.48819,1.48864,33000000.0
2007-12-13 00:56:00,1.48865,1.48866,1.48835,1.48857,28600000.0
2007-12-13 00:57:00,1.48867,1.48902,1.48851,1.48851,50500000.0
2007-12-13 00:58:00,1.4887,1.48913,1.48866,1.48905,32800000.0
2007-12-13 00:59:00,1.48909,1.48909,1.48827,1.48909,30600000.0
2007-12-13 01:00:00,1.48934,1.48945,1.48877,1.48877,30600000.0
2007-12-13 01:01:00,1.48872,1.48901,1.48872,1.48897,80700000.0
2007-12-13 01:02:00,1.48895,1.48953,1.48856,1.48856,45400000.0
2007-12-13 01:03:00,1.48885,1.48937,1.48885,1.48896,39200001.0
2007-12-13 01:04:00,1.4888,1.48925,1.4888,1.48885,35000000.0
2007-12-13 01:05:00,1.48877,1.48908,1.48861,1.48883,43600000.0
2007-12-13 01:06:00,1.48874,1.48879,1.48853,1.48879,48400000.0
2007-12-13 01:07:00,1.48891,1.48891,1.48847,1.48859,49900000.0
2007-12-13 01:08:00,1.48887,1.48899,1.48836,1.48836,29400000.0
2007-12-13 01:09:00,1.48886,1.48901,1.48862,1.48862,37500000.0
2007-12-13 01:10:00,1.48851,1.48866,1.48825,1.4885,44700000.0
2007-12-13 01:11:00,1.48838,1.4886,1.48838,1.4886,23200000.0
2007-12-13 01:12:00,1.4885,1.48884,1.4883,1.48867,36200000.0
2007-12-13 01:13:00,1.48868,1.48868,1.48836,1.48866,47200000.0
2007-12-13 01:14:00,1.48847,1.48865,1.48829,1.48845,32800000.0
2007-12-13 01:15:00,1.48845,1.48845,1.48817,1.48817,23200000.0
2007-12-13 01:16:00,1.48808,1.48839,1.488,1.48833,44200000.0
2007-12-13 01:17:00,1.48853,1.48853,1.48833,1.48846,35000000.0
2007-12-13 01:18:00,1.48849,1.48849,1.48806,1.48843,27800000.0
2007-12-13 01:19:00,1.48821,1.48837,1.48811,1.4882,37100000.0
2007-12-13 01:20:00,1.48828,1.48841,1.48771,1.48841,32800000.0
2007-12-13 01:21:00,1.48831,1.4885,1.48826,1.48832,33100000.0
2007-12-13 01:22:00,1.48835,1.48842,1.48793,1.48811,27000000.0
2007-12-13 01:23:00,1.48806,1.48806,1.48772,1.48772,37600000.0
2007-12-13 01:24:00,1.48807,1.48812,1.4879,1.488,37800000.0
2007-12-13 01:25:00,1.48794,1.48805,1.48761,1.48793,38400000.0
2007-12-13 01:26:00,1.48787,1.48804,1.48785,1.48797,30800000.0
2007-12-13 01:27:00,1.48803,1.48811,1.48788,1.4881,32800000.0
2007-12-13 01:28:00,1.48799,1.48815,1.48765,1.48801,34800000.0
2007-12-13 01:29:00,1.48816,1.48819,1.48811,1.48817,30100000.0
2007-12-13 01:30:00,1.48835,1.48846,1.48802,1.48832,63800000.0
2007-12-13 01:31:00,1.48816,1.48845,1.48816,1.48842,26400000.0
2007-12-13 01:32:00,1.48849,1.48854,1.48828,1.48828,30200000.0
2007-12-13 01:33:00,1.48829,1.48844,1.48826,1.48844,37700000.0
2007-12-13 01:34:00,1.48831,1.48838,1.48791,1.48825,49200001.0
2007-12-13 01:35:00,1.48816,1.48816,1.48755,1.48755,27800000.0
2007-12-13 01:36:00,1.48769,1.48785,1.48769,1.48776,32800000.0
2007-12-13 01:37:00,1.48786,1.48798,1.48762,1.48782,40900000.0
2007-12-13 01:38:00,1.48787,1.48788,1.48764,1.48777,32600000.0
2007-12-13 01:39:00,1.4879,1.48803,1.4876,1.48795,60800000.0
2007-12-13 01:40:00,1.4878,1.48791,1.48766,1.48789,42200000.0
2007-12-13 01:41:00,1.48786,1.48811,1.48781,1.48793,57200000.0
2007-12-13 01:42:00,1.488,1.48806,1.48777,1.48794,25600000.0
2007-12-13 01:43:00,1.48796,1.48816,1.48782,1.48797,45100000.0
2007-12-13 01:44:00,1.48797,1.48853,1.48782,1.48853,30400000.0
2007-12-13 01:45:00,1.4886,1.48874,1.48848,1.48862,62600000.0
2007-12-13 01:46:00,1.48854,1.48863,1.48814,1.48824,28200000.0
2007-12-13 01:47:00,1.48833,1.48865,1.48833,1.48835,25000000.0
2007-12-13 01:48:00,1.4886,1.4886,1.48808,1.48808,49200000.0
2007-12-13 01:49:00,1.48848,1.48866,1.48749,1.48786,20600000.0
2007-12-13 01:50:00,1.4878,1.48798,1.48744,1.48798,41200000.0
2007-12-13 01:51:00,1.48811,1.48823,1.48778,1.48778,19800000.0
2007-12-13 01:52:00,1.48815,1.48816,1.48733,1.48733,65400002.0
2007-12-13 01:53:00,1.48746,1.48803,1.48736,1.48769,46600000.0
2007-12-13 01:54:00,1.48733,1.48818,1.48733,1.48818,49900000.0
2007-12-13 01:55:00,1.48815,1.48843,1.48792,1.48792,28200000.0
2007-12-13 01:56:00,1.48814,1.48819,1.48782,1.48782,53300000.0
2007-12-13 01:57:00,1.48788,1.48806,1.48785,1.48799,48800000.0
2007-12-13 01:58:00,1.48807,1.48809,1.48778,1.48778,24600000.0
2007-12-13 01:59:00,1.4881,1.4882,1.48782,1.48783,38200000.0
2007-12-13 02:00:00,1.48791,1.48797,1.48789,1.48797,26200000.0
2007-12-13 02:01:00,1.48752,1.48752,1.48704,1.48704,62900001.0
2007-12-13 02:02:00,1.48698,1.48746,1.48698,1.48741,75100000.0
2007-12-13 02:03:00,1.48757,1.4883,1.48757,1.48822,81000000.0
2007-12-13 02:04:00,1.4882,1.48826,1.48804,1.48812,63300000.0
2007-12-13 02:05:00,1.48816,1.48838,1.48809,1.48838,92700000.0
2007-12-13 02:06:00,1.48857,1.48866,1.48828,1.48866,95600000.0
2007-12-13 02:07:00,1.48865,1.48865,1.48822,1.48851,202200000.0
2007-12-13 02:08:00,1.48848,1.48867,1.48848,1.48867,56800000.0
2007-12-13 02:09:00,1.48881,1.48892,1.48853,1.48867,174400000.0
2007-12-13 02:10:00,1.48836,1.48876,1.48836,1.48853,135000000.0
2007-12-13 02:11:00,1.48864,1.48872,1.48857,1.48857,58600001.0
2007-12-13 02:12:00,1.4886,1.48868,1.48858,1.48868,56200000.0
2007-12-13 02:13:00,1.48894,1.48943,1.4888,1.48943,35800000.0
2007-12-13 02:14:00,1.48953,1.48959,1.48891,1.48901,156300000.0
2007-12-13 02:15:00,1.48866,1.48868,1.48835,1.48846,206800000.0
2007-12-13 02:16:00,1.48864,1.48895,1.48864,1.48867,22500000.0
2007-12-13 02:17:00,1.48855,1.48913,1.48837,1.4886,173000000.0
2007-12-13 02:18:00,1.48878,1.48908,1.48837,1.48886,39900000.0
2007-12-13 02:19:00,1.489,1.48908,1.48875,1.48892,44000000.0
2007-12-13 02:20:00,1.48895,1.48901,1.48895,1.48901,6800000.0
2007-12-13 02:21:00,1.48881,1.48921,1.48881,1.48921,47800000.0
2007-12-13 02:22:00,1.48907,1.4894,1.48906,1.4894,39800000.0
2007-12-13 02:23:00,1.48987,1.48989,1.4896,1.48977,50800000.0
2007-12-13 02:24:00,1.48975,1.49003,1.48975,1.49002,25600000.0
2007-12-13 02:25:00,1.48998,1.49016,1.48988,1.49007,101000000.0
2007-12-13 02:26:00,1.48993,1.49041,1.48992,1.49034,107900000.0
2007-12-13 02:27:00,1.49021,1.49021,1.48992,1.49009,73600000.0
2007-12-13 02:28:00,1.49011,1.49011,1.48979,1.48979,46000000.0
2007-12-13 02:29:00,1.48991,1.49005,1.48939,1.49005,42000000.0
2007-12-13 02:30:00,1.49022,1.49022,1.48918,1.48918,19600000.0
2007-12-13 02:31:00,1.48884,1.48895,1.48865,1.48865,47600000.0
2007-12-13 02:32:00,1.48903,1.4895,1.48903,1.48926,37600000.0
2007-12-13 02:33:00,1.48899,1.48929,1.48896,1.48908,213000000.0
2007-12-13 02:34:00,1.4893,1.4893,1.48925,1.48925,6800000.0
2007-12-13 02:35:00,1.48941,1.48959,1.48906,1.48911,81300000.0
2007-12-13 02:36:00,1.48931,1.48936,1.48923,1.48936,16000000.0
2007-12-13 02:37:00,1.48926,1.48926,1.48899,1.48903,87900000.0
2007-12-13 02:38:00,1.48906,1.48918,1.48902,1.48912,57900000.0
2007-12-13 02:39:00,1.48929,1.48945,1.48921,1.48929,37200000.0
2007-12-13 02:40:00,1.48943,1.48949,1.48925,1.4894,39600000.0
2007-12-13 02:41:00,1.48924,1.48947,1.48915,1.48915,40800001.0
2007-12-13 02:42:00,1.48939,1.48963,1.48939,1.48958,38000000.0
2007-12-13 02:43:00,1.48959,1.48969,1.48957,1.48969,47600000.0
2007-12-13 02:44:00,1.48973,1.48979,1.48945,1.48975,32600000.0
2007-12-13 02:45:00,1.48934,1.48955,1.48925,1.4894,33300000.0
2007-12-13 02:46:00,1.48946,1.48974,1.48943,1.48961,145600000.0
2007-12-13 02:47:00,1.48973,1.49041,1.48973,1.49025,230000000.0
2007-12-13 02:48:00,1.49017,1.49017,1.4897,1.4897,113900000.0
2007-12-13 02:49:00,1.48959,1.48996,1.48929,1.48966,50900000.0
2007-12-13 02:50:00,1.48997,1.49021,1.48975,1.49012,105000000.0
2007-12-13 02:51:00,1.48969,1.48982,1.48952,1.4896,65600000.0
2007-12-13 02:52:00,1.48956,1.48966,1.48956,1.48959,48000000.0
2007-12-13 02:53:00,1.48977,1.48997,1.4897,1.48974,57700000.0
2007-12-13 02:54:00,1.4899,1.49106,1.4899,1.49106,28000000.0
2007-12-13 02:55:00,1.49098,1.49098,1.4902,1.4906,43200000.0
2007-12-13 02:56:00,1.49016,1.4902,1.4901,1.49019,55400000.0
2007-12-13 02:57:00,1.49023,1.49024,1.48993,1.48993,43600000.0
2007-12-13 02:58:00,1.48982,1.48991,1.48968,1.48968,63200000.0
2007-12-13 02:59:00,1.48957,1.48987,1.48957,1.4898,72800000.0
2007-12-13 03:00:00,1.48987,1.48997,1.48976,1.48983,130400000.0
2007-12-13 03:01:00,1.4898,1.49024,1.4898,1.49024,32200000.0
2007-12-13 03:02:00,1.49035,1.4904,1.49026,1.49029,38400000.0
2007-12-13 03:03:00,1.49027,1.49036,1.49019,1.49036,74200001.0
2007-12-13 03:04:00,1.49036,1.49065,1.49018,1.49052,38800000.0
2007-12-13 03:05:00,1.49004,1.49036,1.49004,1.49004,46800000.0
2007-12-13 03:06:00,1.49011,1.4902,1.48999,1.4902,66000000.0
2007-12-13 03:07:00,1.49009,1.49046,1.48994,1.49038,89000000.0
2007-12-13 03:08:00,1.4905,1.49052,1.48997,1.49013,54600000.0
2007-12-13 03:09:00,1.49055,1.49055,1.49007,1.49042,41400000.0
2007-12-13 03:10:00,1.48997,1.49041,1.48992,1.49041,33000000.0
2007-12-13 03:11:00,1.49006,1.49022,1.49006,1.49013,40200000.0
2007-12-13 03:12:00,1.49013,1.49039,1.48962,1.48981,37000000.0
2007-12-13 03:13:00,1.4896,1.49005,1.4896,1.48995,47000000.0
2007-12-13 03:14:00,1.49003,1.49025,1.48979,1.49019,37400000.0
2007-12-13 03:15:00,1.48968,1.49021,1.48968,1.49021,37100000.0
2007-12-13 03:16:00,1.49023,1.49023,1.48992,1.49004,71500000.0
2007-12-13 03:17:00,1.49018,1.49025,1.48973,1.49014,41000000.0
2007-12-13 03:18:00,1.48985,1.49,1.48948,1.49,25800000.0
2007-12-13 03:19:00,1.49008,1.49025,1.48978,1.48982,46400000.0
2007-12-13 03:20:00,1.48948,1.49004,1.48947,1.49004,51400001.0
2007-12-13 03:21:00,1.48975,1.48975,1.48954,1.48955,29200000.0
2007-12-13 03:22:00,1.48958,1.48989,1.48954,1.48989,50000000.0
2007-12-13 03:23:00,1.48989,1.48997,1.48978,1.48984,95600000.0
2007-12-13 03:24:00,1.48993,1.49017,1.48993,1.49004,70600000.0
2007-12-13 03:25:00,1.49038,1.49038,1.48964,1.48972,46800001.0
2007-12-13 03:26:00,1.48964,1.4897,1.48954,1.48965,149800000.0
2007-12-13 03:27:00,1.48955,1.48975,1.48942,1.48975,91000000.0
2007-12-13 03:28:00,1.48971,1.48977,1.48967,1.48974,48200000.0
2007-12-13 03:29:00,1.48979,1.48979,1.48972,1.48977,55600000.0
2007-12-13 03:30:00,1.4898,1.48985,1.48963,1.48985,101299999.0
2007-12-13 03:31:00,1.48983,1.49015,1.48983,1.49015,36400000.0
2007-12-13 03:32:00,1.49018,1.49044,1.49018,1.4902,26000000.0
2007-12-13 03:33:00,1.48981,1.48992,1.48981,1.48981,37700000.0
2007-12-13 03:34:00,1.48983,1.49032,1.4898,1.48998,92900000.0
2007-12-13 03:35:00,1.48998,1.49003,1.48974,1.48985,68400000.0
2007-12-13 03:36:00,1.48989,1.49022,1.48968,1.49016,43600000.0
2007-12-13 03:37:00,1.49023,1.49026,1.48992,1.49019,25600000.0
2007-12-13 03:38:00,1.49013,1.49013,1.48999,1.48999,18800000.0
2007-12-13 03:39:00,1.48978,1.48983,1.48963,1.48973,73500001.0
2007-12-13 03:40:00,1.48967,1.49017,1.48952,1.49009,126899999.0
2007-12-13 03:41:00,1.49013,1.49019,1.48999,1.49014,87600000.0
2007-12-13 03:42:00,1.49017,1.49024,1.49008,1.49012,137400000.0
2007-12-13 03:43:00,1.49014,1.49018,1.49,1.49,29200000.0
2007-12-13 03:44:00,1.49009,1.49012,1.48993,1.48993,39400000.0
2007-12-13 03:45:00,1.49009,1.49039,1.49009,1.49039,76300001.0
2007-12-13 03:46:00,1.49018,1.49018,1.49002,1.49002,52600000.0
2007-12-13 03:47:00,1.49001,1.49018,1.48994,1.4901,30700000.0
2007-12-13 03:48:00,1.49044,1.49045,1.49018,1.49031,20800000.0
2007-12-13 03:49:00,1.49026,1.49026,1.48973,1.48979,35400000.0
2007-12-13 03:50:00,1.49001,1.49023,1.48987,1.48987,87300000.0
2007-12-13 03:51:00,1.49016,1.49019,1.49009,1.49019,39500000.0
2007-12-13 03:52:00,1.49013,1.49013,1.48965,1.48983,78400000.0
2007-12-13 03:53:00,1.48986,1.49004,1.48978,1.49004,48800000.0
2007-12-13 03:54:00,1.49013,1.49054,1.49011,1.49021,36000001.0
2007-12-13 03:55:00,1.49021,1.49037,1.4901,1.49037,115400000.0
2007-12-13 03:56:00,1.49022,1.49044,1.49014,1.49024,207400000.0
2007-12-13 03:57:00,1.49021,1.49036,1.49018,1.49023,106800000.0
2007-12-13 03:58:00,1.49021,1.49131,1.49014,1.49025,234000000.0
2007-12-13 03:59:00,1.49049,1.49076,1.49049,1.49061,134700000.0
2007-12-13 04:00:00,1.49058,1.49062,1.49035,1.49036,123900000.0
2007-12-13 04:01:00,1.49038,1.4907,1.49024,1.49068,100800000.0
2007-12-13 04:02:00,1.49065,1.49065,1.49026,1.49037,96800000.0
2007-12-13 04:03:00,1.4904,1.49052,1.49035,1.49039,77700000.0
2007-12-13 04:04:00,1.49044,1.49066,1.49043,1.49054,123400000.0
2007-12-13 04:05:00,1.49056,1.49109,1.49024,1.4909,184300000.0
2007-12-13 04:06:00,1.49039,1.49086,1.49039,1.49063,93200000.0
2007-12-13 04:07:00,1.49078,1.49089,1.49061,1.49061,175300000.0
2007-12-13 04:08:00,1.49061,1.49096,1.49058,1.49086,63300000.0
2007-12-13 04:09:00,1.4908,1.49087,1.49059,1.49072,49600000.0
2007-12-13 04:10:00,1.49069,1.49089,1.49051,1.4907,79000000.0
2007-12-13 04:11:00,1.49062,1.49096,1.49054,1.49081,123499999.0
2007-12-13 04:12:00,1.49074,1.49091,1.49074,1.49087,71600000.0
2007-12-13 04:13:00,1.4909,1.49115,1.49084,1.4909,65000001.0
2007-12-13 04:14:00,1.49093,1.49108,1.49091,1.49106,98100001.0
2007-12-13 04:15:00,1.49114,1.49141,1.49114,1.49128,88400000.0
2007-12-13 04:16:00,1.49127,1.49135,1.491,1.49131,75600000.0
2007-12-13 04:17:00,1.49136,1.49143,1.49104,1.49104,46300000.0
2007-12-13 04:18:00,1.49093,1.49102,1.49068,1.49068,105200000.0
2007-12-13 04:19:00,1.49064,1.49073,1.49057,1.49073,65000001.0
2007-12-13 04:20:00,1.49065,1.49079,1.49047,1.49057,185000001.0
2007-12-13 04:21:00,1.49049,1.49058,1.49049,1.49051,56400000.0
2007-12-13 04:22:00,1.49089,1.49113,1.49053,1.49061,28200000.0
2007-12-13 04:23:00,1.49052,1.49056,1.4903,1.4903,42400000.0
2007-12-13 04:24:00,1.49027,1.49069,1.49016,1.49069,124600000.0
2007-12-13 04:25:00,1.49061,1.49101,1.49037,1.4907,195300000.0
2007-12-13 04:26:00,1.49076,1.49076,1.49049,1.49059,90400000.0
2007-12-13 04:27:00,1.49052,1.49056,1.49032,1.49032,79600000.0
2007-12-13 04:28:00,1.49025,1.49028,1.49017,1.49023,79600001.0
2007-12-13 04:29:00,1.49024,1.4906,1.49023,1.4906,76600000.0
2007-12-13 04:30:00,1.49037,1.49077,1.49022,1.49042,91000000.0
2007-12-13 04:31:00,1.49021,1.49077,1.49021,1.49077,37800000.0
2007-12-13 04:32:00,1.49095,1.49095,1.49086,1.49089,21000000.0
2007-12-13 04:33:00,1.49088,1.49088,1.49056,1.49056,45000000.0
2007-12-13 04:34:00,1.49062,1.49067,1.49054,1.49058,30200000.0
2007-12-13 04:35:00,1.49053,1.49082,1.49053,1.49054,65400000.0
2007-12-13 04:36:00,1.49042,1.49085,1.4901,1.49078,168000000.0
2007-12-13 04:37:00,1.49072,1.4909,1.49037,1.49058,127000000.0
2007-12-13 04:38:00,1.49058,1.49075,1.49046,1.49046,45200000.0
2007-12-13 04:39:00,1.49035,1.49058,1.49035,1.49041,69900000.0
2007-12-13 04:40:00,1.49044,1.4908,1.49044,1.4908,37000000.0
2007-12-13 04:41:00,1.49047,1.49089,1.49045,1.49088,39800000.0
2007-12-13 04:42:00,1.49094,1.49137,1.49094,1.49137,50400000.0
2007-12-13 04:43:00,1.49141,1.4915,1.49127,1.4914,65900001.0
2007-12-13 04:44:00,1.49124,1.49168,1.49119,1.49168,37000000.0
2007-12-13 04:45:00,1.49159,1.49159,1.4911,1.49115,34400000.0
2007-12-13 04:46:00,1.49111,1.49134,1.49105,1.49105,37800000.0
2007-12-13 04:47:00,1.49104,1.49182,1.49104,1.49168,97000000.0
2007-12-13 04:48:00,1.49146,1.49167,1.49141,1.4916,51600000.0
2007-12-13 04:49:00,1.49054,1.49069,1.49032,1.4904,68000000.0
2007-12-13 04:50:00,1.49068,1.49103,1.49049,1.49103,23800000.0
2007-12-13 04:51:00,1.49072,1.49072,1.49072,1.49072,25700000.0
2007-12-13 04:52:00,1.49069,1.49105,1.49048,1.49092,33200000.0
2007-12-13 04:53:00,1.4908,1.49095,1.49065,1.49072,56200000.0
2007-12-13 04:54:00,1.49084,1.49084,1.49058,1.49058,28800000.0
2007-12-13 04:55:00,1.49084,1.4909,1.49031,1.4909,33400000.0
2007-12-13 04:56:00,1.49078,1.49082,1.49078,1.49082,7500000.0
2007-12-13 04:57:00,1.49043,1.49084,1.49043,1.49048,47700000.0
2007-12-13 04:58:00,1.49045,1.49046,1.49022,1.49046,14000000.0
2007-12-13 04:59:00,1.49043,1.49049,1.49019,1.49029,113700000.0
2007-12-13 05:00:00,1.49062,1.49062,1.49061,1.49061,14200000.0
2007-12-13 05:01:00,1.4906,1.49078,1.49051,1.49075,30000000.0
2007-12-13 05:02:00,1.49064,1.49064,1.4901,1.4901,60800002.0
2007-12-13 05:03:00,1.49007,1.49048,1.48995,1.4901,170000001.0
2007-12-13 05:04:00,1.4902,1.49045,1.49013,1.49045,214600001.0
2007-12-13 05:05:00,1.49049,1.49052,1.49036,1.49052,169700001.0
2007-12-13 05:06:00,1.49056,1.49072,1.49051,1.4907,144600000.0
2007-12-13 05:07:00,1.49086,1.49086,1.49033,1.49067,270500000.0
2007-12-13 05:08:00,1.49088,1.49108,1.49079,1.49082,291300001.0
2007-12-13 05:09:00,1.49066,1.49086,1.49049,1.49051,171400000.0
2007-12-13 05:10:00,1.49046,1.49058,1.49042,1.49057,219700001.0
2007-12-13 05:11:00,1.49052,1.49062,1.49042,1.49048,125900000.0
2007-12-13 05:12:00,1.4905,1.49065,1.49045,1.49045,122300000.0
2007-12-13 05:13:00,1.49062,1.49075,1.49046,1.49046,127900000.0
2007-12-13 05:14:00,1.49031,1.49058,1.49015,1.49058,235900001.0
2007-12-13 05:15:00,1.49059,1.49064,1.4904,1.4904,206000000.0
2007-12-13 05:16:00,1.49044,1.49055,1.49034,1.49047,179600000.0
2007-12-13 05:17:00,1.49062,1.49096,1.49055,1.49096,149800000.0
2007-12-13 05:18:00,1.491,1.49104,1.49078,1.49086,263700001.0
2007-12-13 05:19:00,1.49073,1.49108,1.49064,1.49095,296400001.0
2007-12-13 05:20:00,1.4909,1.49105,1.49075,1.49077,334000000.0
2007-12-13 05:21:00,1.49071,1.49108,1.49067,1.49071,349100000.0
2007-12-13 05:22:00,1.49068,1.49085,1.49059,1.49085,216000001.0
2007-12-13 05:23:00,1.49078,1.49098,1.49074,1.49093,132700000.0
2007-12-13 05:24:00,1.49095,1.49111,1.49093,1.49107,200200002.0
2007-12-13 05:25:00,1.49107,1.49142,1.49078,1.49086,249100000.0
2007-12-13 05:26:00,1.49085,1.49107,1.49078,1.49082,110100000.0
2007-12-13 05:27:00,1.49117,1.49117,1.49059,1.49094,205900000.0
2007-12-13 05:28:00,1.49086,1.4909,1.49037,1.4904,235300000.0
2007-12-13 05:29:00,1.49031,1.49058,1.4903,1.49032,273500001.0
2007-12-13 05:30:00,1.49025,1.49053,1.49003,1.49008,162400000.0
2007-12-13 05:31:00,1.49013,1.4903,1.48979,1.49004,84500000.0
2007-12-13 05:32:00,1.49015,1.49024,1.48999,1.49007,174900000.0
2007-12-13 05:33:00,1.49007,1.49033,1.49007,1.49023,186500000.0
2007-12-13 05:34:00,1.49028,1.49053,1.49009,1.49014,228400000.0
2007-12-13 05:35:00,1.49009,1.49048,1.49003,1.49018,290600001.0
2007-12-13 05:36:00,1.49023,1.4904,1.49016,1.49037,185000000.0
2007-12-13 05:37:00,1.49034,1.49044,1.49029,1.49034,176200000.0
2007-12-13 05:38:00,1.49049,1.49084,1.49049,1.49062,152100000.0
2007-12-13 05:39:00,1.4906,1.49075,1.49053,1.49053,216099998.0
2007-12-13 05:40:00,1.4905,1.49086,1.49043,1.49043,240100001.0
2007-12-13 05:41:00,1.49066,1.4907,1.49035,1.49054,108400000.0
2007-12-13 05:42:00,1.49056,1.49056,1.49027,1.49028,166600000.0
2007-12-13 05:43:00,1.49017,1.49022,1.49003,1.49011,65900000.0
2007-12-13 05:44:00,1.49022,1.49054,1.49018,1.49023,124000001.0
2007-12-13 05:45:00,1.49032,1.49046,1.49011,1.49013,121400000.0
2007-12-13 05:46:00,1.49014,1.49039,1.49011,1.49039,169300000.0
2007-12-13 05:47:00,1.49022,1.49022,1.48972,1.48972,207900001.0
2007-12-13 05:48:00,1.48951,1.48966,1.48928,1.48935,298200004.0
2007-12-13 05:49:00,1.48931,1.4895,1.48913,1.48913,204900001.0
2007-12-13 05:50:00,1.48908,1.48953,1.48908,1.48926,247000001.0
2007-12-13 05:51:00,1.48938,1.48943,1.48928,1.48928,182400001.0
2007-12-13 05:52:00,1.48924,1.48946,1.48918,1.48946,181500000.0
2007-12-13 05:53:00,1.4893,1.4893,1.48851,1.48851,102300000.0
2007-12-13 05:54:00,1.48855,1.48897,1.48849,1.48856,190900000.0
2007-12-13 05:55:00,1.48846,1.48853,1.48822,1.48842,234000001.0
2007-12-13 05:56:00,1.48852,1.48878,1.48843,1.48843,119700000.0
2007-12-13 05:57:00,1.48839,1.4885,1.48837,1.48844,191100002.0
2007-12-13 05:58:00,1.48845,1.48861,1.48842,1.48855,150000001.0
2007-12-13 05:59:00,1.48856,1.48856,1.48832,1.48837,107100000.0
2007-12-13 06:00:00,1.48842,1.48848,1.48837,1.48837,238600001.0
2007-12-13 06:01:00,1.48835,1.48858,1.48834,1.48857,183100000.0
2007-12-13 06:02:00,1.48838,1.48875,1.48836,1.48875,257300002.0
2007-12-13 06:03:00,1.48903,1.48909,1.48891,1.48909,45699999.0
2007-12-13 06:04:00,1.48894,1.48894,1.4888,1.48881,174600000.0
2007-12-13 06:05:00,1.48887,1.489,1.48876,1.48891,389600000.0
2007-12-13 06:06:00,1.48897,1.48905,1.48874,1.48875,80300000.0
2007-12-13 06:07:00,1.48882,1.48899,1.4887,1.48879,353200002.0
2007-12-13 06:08:00,1.48876,1.48893,1.48861,1.48865,573100002.0
2007-12-13 06:09:00,1.48844,1.48918,1.48844,1.48882,404400001.0
2007-12-13 06:10:00,1.48898,1.48898,1.4886,1.4886,298600003.0
2007-12-13 06:11:00,1.48857,1.48877,1.48856,1.48874,442200002.0
2007-12-13 06:12:00,1.48875,1.4892,1.4886,1.48903,244300001.0
2007-12-13 06:13:00,1.48894,1.48912,1.48878,1.48892,336600001.0
2007-12-13 06:14:00,1.48887,1.48887,1.48851,1.48864,343900000.0
2007-12-13 06:15:00,1.48858,1.48871,1.48853,1.4887,137000000.0
2007-12-13 06:16:00,1.48869,1.48879,1.48857,1.48864,253700000.0
2007-12-13 06:17:00,1.48859,1.48888,1.48859,1.48876,215100002.0
2007-12-13 06:18:00,1.48883,1.48908,1.4888,1.48882,260000000.0
2007-12-13 06:19:00,1.48883,1.48902,1.48883,1.48898,157800000.0
2007-12-13 06:20:00,1.48883,1.48914,1.48874,1.48878,260800001.0
2007-12-13 06:21:00,1.48889,1.48894,1.48861,1.48875,221800000.0
2007-12-13 06:22:00,1.48873,1.48891,1.48863,1.48871,243600000.0
2007-12-13 06:23:00,1.48874,1.48897,1.48872,1.48891,277400000.0
2007-12-13 06:24:00,1.48876,1.48905,1.48871,1.48873,335000001.0
2007-12-13 06:25:00,1.48886,1.48934,1.48866,1.48896,276500000.0
2007-12-13 06:26:00,1.48926,1.48937,1.48899,1.48902,301400001.0
2007-12-13 06:27:00,1.48897,1.48945,1.48889,1.48889,310300000.0
2007-12-13 06:28:00,1.48899,1.48921,1.4889,1.489,331100000.0
2007-12-13 06:29:00,1.48894,1.48902,1.48886,1.48888,99800000.0
2007-12-13 06:30:00,1.48887,1.48909,1.48876,1.48887,219000000.0
2007-12-13 06:31:00,1.48887,1.48893,1.48874,1.48882,116400000.0
2007-12-13 06:32:00,1.48886,1.4891,1.48882,1.4891,177600000.0
2007-12-13 06:33:00,1.48881,1.489,1.48877,1.48884,214400000.0
2007-12-13 06:34:00,1.48891,1.48891,1.48871,1.48883,240200000.0
2007-12-13 06:35:00,1.48876,1.48913,1.48875,1.48881,106800000.0
2007-12-13 06:36:00,1.48885,1.48897,1.48881,1.48881,90500000.0
2007-12-13 06:37:00,1.48882,1.48882,1.48866,1.48866,243500001.0
2007-12-13 06:38:00,1.48862,1.48903,1.48861,1.48871,101000000.0
2007-12-13 06:39:00,1.4887,1.48878,1.48865,1.48875,51200000.0
2007-12-13 06:40:00,1.4888,1.48888,1.4887,1.48883,114700000.0
2007-12-13 06:41:00,1.48879,1.4889,1.48872,1.4888,196300002.0
2007-12-13 06:42:00,1.48885,1.48889,1.48859,1.48868,256000000.0
2007-12-13 06:43:00,1.48882,1.4889,1.48875,1.48884,136800001.0
2007-12-13 06:44:00,1.48879,1.48914,1.48879,1.48907,387300001.0
2007-12-13 06:45:00,1.48912,1.48912,1.48894,1.48906,239700001.0
2007-12-13 06:46:00,1.48893,1.48901,1.48883,1.48887,249700001.0
2007-12-13 06:47:00,1.48884,1.48898,1.48875,1.48893,252000000.0
2007-12-13 06:48:00,1.48908,1.48908,1.48875,1.48875,23200000.0
2007-12-13 06:49:00,1.48887,1.48919,1.48881,1.48894,255400000.0
2007-12-13 06:50:00,1.48912,1.48928,1.48878,1.48878,54000001.0
2007-12-13 06:51:00,1.48911,1.48933,1.48892,1.48892,252100001.0
2007-12-13 06:52:00,1.48895,1.48927,1.48878,1.48898,210300000.0
2007-12-13 06:53:00,1.48888,1.48917,1.4888,1.48903,234400000.0
2007-12-13 06:54:00,1.48907,1.48907,1.48827,1.48827,439500002.0
2007-12-13 06:55:00,1.4884,1.48876,1.4884,1.48867,397400001.0
2007-12-13 06:56:00,1.48908,1.48973,1.48908,1.48973,20800000.0
2007-12-13 06:57:00,1.48952,1.48993,1.48952,1.48974,87900000.0
2007-12-13 06:58:00,1.48983,1.48987,1.48962,1.48969,227100000.0
2007-12-13 06:59:00,1.48963,1.48976,1.48942,1.48948,307200002.0
2007-12-13 07:00:00,1.48965,1.48967,1.4895,1.4895,127000000.0
2007-12-13 07:01:00,1.48952,1.48957,1.4894,1.48953,252900000.0
2007-12-13 07:02:00,1.48955,1.48985,1.48949,1.48973,403400001.0
2007-12-13 07:03:00,1.48966,1.48982,1.48951,1.48971,126100000.0
2007-12-13 07:04:00,1.48978,1.4899,1.48959,1.48973,302800001.0
2007-12-13 07:05:00,1.48985,1.49019,1.48978,1.48978,131200001.0
2007-12-13 07:06:00,1.4898,1.49026,1.48955,1.48955,194600001.0
2007-12-13 07:07:00,1.48953,1.48962,1.48939,1.4896,222300000.0
2007-12-13 07:08:00,1.48965,1.48984,1.48952,1.48952,255100000.0
2007-12-13 07:09:00,1.48947,1.48963,1.48944,1.48961,246000000.0
2007-12-13 07:10:00,1.48966,1.48966,1.48937,1.48939,416900001.0
2007-12-13 07:11:00,1.48939,1.48949,1.48939,1.48942,358099999.0
2007-12-13 07:12:00,1.48952,1.48968,1.48946,1.48951,305700000.0
2007-12-13 07:13:00,1.4895,1.48966,1.48941,1.48966,296900000.0
2007-12-13 07:14:00,1.48966,1.48967,1.48946,1.48948,493600000.0
2007-12-13 07:15:00,1.48937,1.48963,1.4893,1.48962,253500001.0
2007-12-13 07:16:00,1.4897,1.49028,1.4897,1.48992,159800000.0
2007-12-13 07:17:00,1.48977,1.48977,1.48943,1.48943,244800000.0
2007-12-13 07:18:00,1.489,1.48942,1.48888,1.48942,406500001.0
2007-12-13 07:19:00,1.48929,1.48937,1.48846,1.48891,336900001.0
2007-12-13 07:20:00,1.48908,1.48932,1.48891,1.48915,471900001.0
2007-12-13 07:21:00,1.48896,1.48915,1.48859,1.48902,243500001.0
2007-12-13 07:22:00,1.48944,1.48972,1.48937,1.48959,335700000.0
2007-12-13 07:23:00,1.48963,1.4898,1.4894,1.48958,465199999.0
2007-12-13 07:24:00,1.48955,1.48961,1.48942,1.4895,303200000.0
2007-12-13 07:25:00,1.48955,1.4897,1.48941,1.48961,390000001.0
2007-12-13 07:26:00,1.48954,1.48959,1.4893,1.48935,299200000.0
2007-12-13 07:27:00,1.48926,1.48943,1.48913,1.48934,145500000.0
2007-12-13 07:28:00,1.48934,1.48947,1.48928,1.48935,221000000.0
2007-12-13 07:29:00,1.48937,1.48956,1.48924,1.48924,239000001.0
2007-12-13 07:30:00,1.48927,1.48943,1.48923,1.48931,529900000.0
2007-12-13 07:31:00,1.48922,1.48938,1.48918,1.48938,298700001.0
2007-12-13 07:32:00,1.48922,1.48946,1.48909,1.48933,412200002.0
2007-12-13 07:33:00,1.48936,1.48948,1.48902,1.48916,391100001.0
2007-12-13 07:34:00,1.48911,1.48917,1.48885,1.48894,227400000.0
2007-12-13 07:35:00,1.48894,1.48911,1.4889,1.48901,227400000.0
2007-12-13 07:36:00,1.48902,1.48916,1.48892,1.48905,363100000.0
2007-12-13 07:37:00,1.48901,1.48912,1.48887,1.48893,164600000.0
2007-12-13 07:38:00,1.48886,1.4893,1.48881,1.4893,18400000.0
2007-12-13 07:39:00,1.4893,1.48949,1.48914,1.48949,370300000.0
2007-12-13 07:40:00,1.48954,1.49007,1.48932,1.48932,295900000.0
2007-12-13 07:41:00,1.48929,1.48957,1.48924,1.48952,658000000.0
2007-12-13 07:42:00,1.48941,1.48949,1.48925,1.4893,276400000.0
2007-12-13 07:43:00,1.48932,1.48944,1.48917,1.48927,226300000.0
2007-12-13 07:44:00,1.48942,1.48949,1.48932,1.48936,418600000.0
2007-12-13 07:45:00,1.48934,1.48944,1.48921,1.48927,414199998.0
2007-12-13 07:46:00,1.48921,1.48939,1.48919,1.48929,469600001.0
2007-12-13 07:47:00,1.48936,1.48962,1.48917,1.48928,656700001.0
2007-12-13 07:48:00,1.48929,1.48951,1.48913,1.48941,755900002.0
2007-12-13 07:49:00,1.4898,1.48991,1.48962,1.48976,652700002.0
2007-12-13 07:50:00,1.48976,1.48988,1.48958,1.48979,615000001.0
2007-12-13 07:51:00,1.48979,1.48979,1.48939,1.48954,593000003.0
2007-12-13 07:52:00,1.48956,1.49003,1.48944,1.48995,523800000.0
2007-12-13 07:53:00,1.49002,1.49024,1.48967,1.48984,560500000.0
2007-12-13 07:54:00,1.48991,1.48996,1.48967,1.4898,382600000.0
2007-12-13 07:55:00,1.48995,1.49034,1.48995,1.49,409000000.0
2007-12-13 07:56:00,1.49008,1.4909,1.49006,1.49059,691500000.0
2007-12-13 07:57:00,1.49064,1.49099,1.4904,1.4904,500000001.0
2007-12-13 07:58:00,1.49042,1.49063,1.49036,1.49042,642100001.0
2007-12-13 07:59:00,1.4903,1.49079,1.49029,1.49029,494300001.0
2007-12-13 08:00:00,1.49028,1.49028,1.49002,1.49017,349300001.0
2007-12-13 08:01:00,1.48995,1.49027,1.48986,1.48998,447100001.0
2007-12-13 08:02:00,1.49013,1.49026,1.49008,1.49022,245200001.0
2007-12-13 08:03:00,1.49014,1.49023,1.48987,1.48995,419500001.0
2007-12-13 08:04:00,1.48997,1.49026,1.48997,1.49017,354900000.0
2007-12-13 08:05:00,1.48998,1.49011,1.48986,1.48986,272900000.0
2007-12-13 08:06:00,1.49019,1.49019,1.48975,1.49007,702199999.0
2007-12-13 08:07:00,1.49005,1.49014,1.48989,1.48994,459800000.0
2007-12-13 08:08:00,1.49002,1.49008,1.48987,1.48987,372600001.0
2007-12-13 08:09:00,1.48999,1.49011,1.48979,1.48987,554400002.0
2007-12-13 08:10:00,1.48983,1.49004,1.48962,1.49,571700001.0
2007-12-13 08:11:00,1.49012,1.49016,1.48976,1.49008,297900005.0
2007-12-13 08:12:00,1.49007,1.49025,1.48967,1.4899,401300000.0
2007-12-13 08:13:00,1.4899,1.48998,1.4898,1.48991,245500001.0
2007-12-13 08:14:00,1.48987,1.49002,1.48948,1.48967,95400000.0
2007-12-13 08:15:00,1.48964,1.48964,1.4889,1.48928,269100001.0
2007-12-13 08:16:00,1.48929,1.48932,1.48858,1.48902,292899998.0
2007-12-13 08:17:00,1.48919,1.48953,1.48913,1.48936,235500000.0
2007-12-13 08:18:00,1.4894,1.48953,1.48916,1.48927,158800001.0
2007-12-13 08:19:00,1.4893,1.4893,1.4891,1.48928,314200001.0
2007-12-13 08:20:00,1.48928,1.4895,1.48923,1.48928,273000001.0
2007-12-13 08:21:00,1.48922,1.48941,1.48896,1.48896,485900002.0
2007-12-13 08:22:00,1.48878,1.48915,1.48862,1.48872,284700000.0
2007-12-13 08:23:00,1.48851,1.48851,1.48796,1.48833,236300000.0
2007-12-13 08:24:00,1.48846,1.48876,1.48836,1.48842,396900001.0
2007-12-13 08:25:00,1.48842,1.4889,1.48838,1.48871,556000001.0
2007-12-13 08:26:00,1.48878,1.48898,1.48878,1.48898,362300002.0
2007-12-13 08:27:00,1.48904,1.48919,1.48884,1.48884,391900000.0
2007-12-13 08:28:00,1.48885,1.48904,1.48864,1.48897,647600001.0
2007-12-13 08:29:00,1.48864,1.48899,1.48864,1.48886,445000002.0
2007-12-13 08:30:00,1.48899,1.48925,1.48895,1.48924,437600001.0
2007-12-13 08:31:00,1.48924,1.48949,1.48913,1.4892,270700002.0
2007-12-13 08:32:00,1.48903,1.48921,1.48889,1.48895,301600002.0
2007-12-13 08:33:00,1.48892,1.48917,1.48892,1.48896,174400000.0
2007-12-13 08:34:00,1.48889,1.48903,1.48877,1.48879,700300003.0
2007-12-13 08:35:00,1.48882,1.48895,1.48878,1.48894,473200000.0
2007-12-13 08:36:00,1.48902,1.48941,1.48901,1.48916,464499999.0
2007-12-13 08:37:00,1.48946,1.48952,1.48914,1.48914,377600001.0
2007-12-13 08:38:00,1.48927,1.48944,1.4891,1.48942,337400002.0
2007-12-13 08:39:00,1.48939,1.48959,1.48928,1.48945,515800002.0
2007-12-13 08:40:00,1.48917,1.48965,1.48917,1.48931,309500000.0
2007-12-13 08:41:00,1.48946,1.48976,1.48939,1.48958,428700000.0
2007-12-13 08:42:00,1.48945,1.4898,1.48945,1.48952,492400001.0
2007-12-13 08:43:00,1.48957,1.48982,1.48947,1.48953,264800000.0
2007-12-13 08:44:00,1.48957,1.48975,1.48952,1.48969,462300001.0
2007-12-13 08:45:00,1.48964,1.48978,1.48948,1.48964,606300002.0
2007-12-13 08:46:00,1.48964,1.48994,1.48954,1.48966,762100000.0
2007-12-13 08:47:00,1.48991,1.4901,1.48894,1.48958,504400000.0
2007-12-13 08:48:00,1.48978,1.49003,1.4897,1.48985,400300001.0
2007-12-13 08:49:00,1.48974,1.48979,1.48931,1.48931,507600001.0
2007-12-13 08:50:00,1.48949,1.48957,1.48905,1.48935,493200000.0
2007-12-13 08:51:00,1.48941,1.48958,1.48926,1.48942,540699999.0
2007-12-13 08:52:00,1.48945,1.48958,1.48917,1.48918,613400001.0
2007-12-13 08:53:00,1.48892,1.48932,1.48852,1.48879,477200001.0
2007-12-13 08:54:00,1.48885,1.48903,1.48872,1.48878,697500000.0
2007-12-13 08:55:00,1.48888,1.48911,1.48865,1.48886,581100000.0
2007-12-13 08:56:00,1.48884,1.48908,1.48873,1.4888,512600001.0
2007-12-13 08:57:00,1.48878,1.48918,1.48871,1.48918,494400001.0
2007-12-13 08:58:00,1.48939,1.4895,1.48913,1.48938,392100000.0
2007-12-13 08:59:00,1.48947,1.48956,1.48916,1.48916,375599999.0
2007-12-13 09:00:00,1.48925,1.48954,1.48905,1.48909,445500002.0
2007-12-13 09:01:00,1.48937,1.48945,1.48906,1.48921,428200000.0
2007-12-13 09:02:00,1.48929,1.49018,1.48917,1.49011,660900003.0
2007-12-13 09:03:00,1.49026,1.4904,1.48951,1.48951,534700000.0
2007-12-13 09:04:00,1.48922,1.48955,1.48872,1.48925,631900000.0
2007-12-13 09:05:00,1.48931,1.48969,1.48886,1.48889,620600001.0
2007-12-13 09:06:00,1.48875,1.48933,1.48874,1.48933,596800000.0
2007-12-13 09:07:00,1.48922,1.48922,1.48881,1.4889,323200001.0
2007-12-13 09:08:00,1.48885,1.48909,1.4888,1.4888,264800001.0
2007-12-13 09:09:00,1.48916,1.48951,1.48916,1.48924,258500000.0
2007-12-13 09:10:00,1.48926,1.48951,1.48919,1.48933,439300000.0
2007-12-13 09:11:00,1.48944,1.48978,1.48943,1.48959,593500004.0
2007-12-13 09:12:00,1.48982,1.49014,1.48971,1.48999,482100000.0
2007-12-13 09:13:00,1.48977,1.49002,1.48973,1.48992,505900003.0
2007-12-13 09:14:00,1.48967,1.48996,1.48963,1.48996,295600001.0
2007-12-13 09:15:00,1.48982,1.48982,1.48954,1.48967,422000003.0
2007-12-13 09:16:00,1.48953,1.4897,1.48943,1.48951,545300001.0
2007-12-13 09:17:00,1.48954,1.48986,1.48948,1.48977,547300001.0
2007-12-13 09:18:00,1.4898,1.48998,1.48978,1.48982,182000000.0
2007-12-13 09:19:00,1.48968,1.49015,1.48962,1.48993,550300000.0
2007-12-13 09:20:00,1.49014,1.49035,1.49002,1.49024,253100000.0
2007-12-13 09:21:00,1.49046,1.49053,1.49031,1.49044,386200000.0
2007-12-13 09:22:00,1.49043,1.49055,1.48969,1.49001,328800001.0
2007-12-13 09:23:00,1.48997,1.49047,1.48987,1.49047,393500000.0
2007-12-13 09:24:00,1.48993,1.48993,1.48927,1.48927,321500001.0
2007-12-13 09:25:00,1.48926,1.48926,1.48872,1.4888,470800001.0
2007-12-13 09:26:00,1.48879,1.48904,1.48872,1.48891,605500002.0
2007-12-13 09:27:00,1.48893,1.48912,1.4889,1.48902,370800000.0
2007-12-13 09:28:00,1.48905,1.48916,1.48886,1.48914,464300001.0
2007-12-13 09:29:00,1.48911,1.48913,1.48886,1.48913,439200001.0
2007-12-13 09:30:00,1.48903,1.48944,1.48881,1.48917,682300001.0
2007-12-13 09:31:00,1.48912,1.48941,1.48912,1.48928,405800000.0
2007-12-13 09:32:00,1.48934,1.48965,1.48929,1.48965,392000000.0
2007-12-13 09:33:00,1.48969,1.48978,1.48956,1.48956,284200001.0
2007-12-13 09:34:00,1.48968,1.4902,1.48968,1.49009,433600001.0
2007-12-13 09:35:00,1.49021,1.49082,1.49021,1.49079,256000001.0
2007-12-13 09:36:00,1.49084,1.49111,1.49074,1.49086,402700000.0
2007-12-13 09:37:00,1.49116,1.49124,1.49096,1.49114,460000001.0
2007-12-13 09:38:00,1.49101,1.49121,1.49046,1.49046,374100001.0
2007-12-13 09:39:00,1.49047,1.49072,1.49032,1.49072,453400002.0
2007-12-13 09:40:00,1.4907,1.4907,1.49048,1.49048,402700000.0
2007-12-13 09:41:00,1.49055,1.49067,1.49038,1.49042,447300000.0
2007-12-13 09:42:00,1.4905,1.49078,1.49036,1.49052,459600001.0
2007-12-13 09:43:00,1.49055,1.49071,1.49042,1.49071,274800000.0
2007-12-13 09:44:00,1.49058,1.49065,1.49023,1.49042,468000003.0
2007-12-13 09:45:00,1.49057,1.49057,1.49015,1.49031,498800000.0
2007-12-13 09:46:00,1.49028,1.49028,1.49,1.49,256600000.0
2007-12-13 09:47:00,1.49005,1.49033,1.49004,1.49014,410300001.0
2007-12-13 09:48:00,1.49013,1.49026,1.49001,1.49012,335900000.0
2007-12-13 09:49:00,1.49037,1.49046,1.49004,1.49013,591000002.0
2007-12-13 09:50:00,1.49017,1.49036,1.49001,1.49036,447600001.0
2007-12-13 09:51:00,1.49046,1.49086,1.49043,1.49054,464200000.0
2007-12-13 09:52:00,1.49054,1.49088,1.4905,1.49061,534300003.0
2007-12-13 09:53:00,1.49051,1.49068,1.49045,1.4905,300500000.0
2007-12-13 09:54:00,1.49054,1.49116,1.49048,1.49069,532200001.0
2007-12-13 09:55:00,1.49079,1.4914,1.49079,1.49138,624300001.0
2007-12-13 09:56:00,1.49142,1.49142,1.49102,1.49117,371900001.0
2007-12-13 09:57:00,1.49113,1.49145,1.4909,1.4909,509300000.0
2007-12-13 09:58:00,1.4911,1.49136,1.49097,1.49115,745500000.0
2007-12-13 09:59:00,1.49131,1.49153,1.491,1.49121,640900001.0
2007-12-13 10:00:00,1.49125,1.49136,1.49085,1.49094,274699999.0
2007-12-13 10:01:00,1.49085,1.49121,1.49037,1.49066,639300000.0
2007-12-13 10:02:00,1.49072,1.49112,1.49017,1.49077,586600001.0
2007-12-13 10:03:00,1.4907,1.4909,1.49059,1.49079,426600001.0
2007-12-13 10:04:00,1.49067,1.49089,1.48989,1.49024,439700001.0
2007-12-13 10:05:00,1.49007,1.49025,1.4897,1.48986,435700001.0
2007-12-13 10:06:00,1.48973,1.48988,1.48889,1.48902,527700002.0
2007-12-13 10:07:00,1.4892,1.48989,1.4892,1.48961,533300000.0
2007-12-13 10:08:00,1.48982,1.4901,1.48977,1.48987,532600000.0
2007-12-13 10:09:00,1.48966,1.48998,1.48947,1.48967,545799999.0
2007-12-13 10:10:00,1.48974,1.49038,1.48974,1.49012,386400000.0
2007-12-13 10:11:00,1.49,1.49007,1.48963,1.48987,385100001.0
2007-12-13 10:12:00,1.48996,1.49038,1.48975,1.49024,424300000.0
2007-12-13 10:13:00,1.49033,1.49154,1.49033,1.49129,527300000.0
2007-12-13 10:14:00,1.49137,1.49147,1.49082,1.49093,493300000.0
2007-12-13 10:15:00,1.49082,1.49124,1.49082,1.49106,466700002.0
2007-12-13 10:16:00,1.49104,1.49119,1.49054,1.49088,466500000.0
2007-12-13 10:17:00,1.49098,1.49116,1.49074,1.49087,373800001.0
2007-12-13 10:18:00,1.49089,1.49116,1.49084,1.49101,369700000.0
2007-12-13 10:19:00,1.491,1.491,1.48982,1.49028,358600001.0
2007-12-13 10:20:00,1.49034,1.49051,1.4901,1.49038,538800004.0
2007-12-13 10:21:00,1.49036,1.49065,1.49011,1.49038,345500000.0
2007-12-13 10:22:00,1.49045,1.49077,1.49016,1.49053,334500000.0
2007-12-13 10:23:00,1.49055,1.49101,1.49042,1.49086,418800000.0
2007-12-13 10:24:00,1.491,1.491,1.49039,1.49098,359800000.0
2007-12-13 10:25:00,1.49099,1.49099,1.49026,1.49033,392600000.0
2007-12-13 10:26:00,1.49029,1.49057,1.48998,1.49038,547100002.0
2007-12-13 10:27:00,1.49051,1.49098,1.49009,1.49078,473300000.0
2007-12-13 10:28:00,1.49074,1.49079,1.49022,1.49072,563800001.0
2007-12-13 10:29:00,1.49076,1.49076,1.49022,1.49061,513500001.0
2007-12-13 10:30:00,1.49056,1.49069,1.4903,1.49038,691000002.0
2007-12-13 10:31:00,1.49047,1.49072,1.49039,1.49061,524800001.0
2007-12-13 10:32:00,1.49058,1.49076,1.49036,1.49036,513600002.0
2007-12-13 10:33:00,1.49071,1.49086,1.49048,1.49078,429900000.0
2007-12-13 10:34:00,1.4907,1.49081,1.49041,1.49058,335600000.0
2007-12-13 10:35:00,1.49039,1.49053,1.49011,1.49016,504100002.0
2007-12-13 10:36:00,1.49006,1.49025,1.48977,1.49005,540100001.0
2007-12-13 10:37:00,1.4902,1.49055,1.49013,1.49045,548800002.0
2007-12-13 10:38:00,1.4904,1.49043,1.4899,1.4899,460400004.0
2007-12-13 10:39:00,1.48997,1.49015,1.48983,1.48996,383300000.0
2007-12-13 10:40:00,1.48994,1.49017,1.48985,1.49012,331599999.0
2007-12-13 10:41:00,1.49025,1.49036,1.48995,1.49004,644400000.0
2007-12-13 10:42:00,1.49005,1.49033,1.48996,1.49006,393100002.0
2007-12-13 10:43:00,1.4901,1.49026,1.4898,1.48998,431400000.0
2007-12-13 10:44:00,1.49013,1.49027,1.48986,1.49013,559800000.0
2007-12-13 10:45:00,1.48999,1.49015,1.48926,1.48974,510200000.0
2007-12-13 10:46:00,1.48969,1.49002,1.48955,1.48979,296100000.0
2007-12-13 10:47:00,1.48976,1.48996,1.48973,1.48994,403600002.0
2007-12-13 10:48:00,1.48995,1.49002,1.48979,1.48984,533900002.0
2007-12-13 10:49:00,1.48971,1.48971,1.48909,1.48909,368300002.0
2007-12-13 10:50:00,1.48905,1.48954,1.48896,1.4893,520500003.0
2007-12-13 10:51:00,1.48898,1.48934,1.48883,1.48918,503100000.0
2007-12-13 10:52:00,1.48905,1.48927,1.48856,1.48884,296200002.0
2007-12-13 10:53:00,1.48884,1.48888,1.4886,1.48878,446300001.0
2007-12-13 10:54:00,1.48886,1.48916,1.4886,1.48902,425600002.0
2007-12-13 10:55:00,1.48898,1.48907,1.4888,1.48885,408400000.0
2007-12-13 10:56:00,1.4889,1.489,1.48855,1.48892,501000001.0
2007-12-13 10:57:00,1.48906,1.48916,1.4887,1.4887,388800001.0
2007-12-13 10:58:00,1.48849,1.48906,1.48769,1.48835,472900000.0
2007-12-13 10:59:00,1.48829,1.48884,1.4878,1.48873,808799998.0
2007-12-13 11:00:00,1.48898,1.48901,1.48814,1.48898,502100001.0
2007-12-13 11:01:00,1.48898,1.48927,1.48873,1.48886,593200000.0
2007-12-13 11:02:00,1.48876,1.4889,1.4881,1.48832,482400001.0
2007-12-13 11:03:00,1.4883,1.48854,1.48804,1.4885,308800001.0
2007-12-13 11:04:00,1.4885,1.48906,1.4885,1.48884,566400000.0
2007-12-13 11:05:00,1.48892,1.48904,1.48857,1.48891,516400002.0
2007-12-13 11:06:00,1.48902,1.48942,1.48902,1.48931,597300001.0
2007-12-13 11:07:00,1.48929,1.48943,1.48897,1.48908,246100001.0
2007-12-13 11:08:00,1.48909,1.48909,1.48824,1.48854,425000002.0
2007-12-13 11:09:00,1.48818,1.48846,1.48765,1.48765,381600000.0
2007-12-13 11:10:00,1.48754,1.48763,1.48695,1.48699,487500000.0
2007-12-13 11:11:00,1.48687,1.48707,1.48652,1.48659,490300000.0
2007-12-13 11:12:00,1.4866,1.48663,1.4863,1.48662,542100003.0
2007-12-13 11:13:00,1.48649,1.48659,1.48611,1.48659,367700001.0
2007-12-13 11:14:00,1.48645,1.4866,1.48618,1.48639,429900001.0
2007-12-13 11:15:00,1.48639,1.4865,1.48618,1.48633,456600001.0
2007-12-13 11:16:00,1.48642,1.48647,1.48617,1.4864,401900000.0
2007-12-13 11:17:00,1.48638,1.48671,1.48635,1.48639,413300000.0
2007-12-13 11:18:00,1.48634,1.48634,1.48558,1.4857,429400000.0
2007-12-13 11:19:00,1.48556,1.48574,1.48542,1.48548,374600000.0
2007-12-13 11:20:00,1.48543,1.48564,1.48526,1.48531,536700000.0
2007-12-13 11:21:00,1.48544,1.48567,1.48525,1.48545,595400002.0
2007-12-13 11:22:00,1.48507,1.48526,1.48455,1.48455,598700001.0
2007-12-13 11:23:00,1.48435,1.4844,1.48383,1.48395,467900003.0
2007-12-13 11:24:00,1.48384,1.48447,1.48384,1.48442,448400000.0
2007-12-13 11:25:00,1.48445,1.48456,1.48374,1.48452,424900003.0
2007-12-13 11:26:00,1.48461,1.48491,1.4844,1.48461,504600000.0
2007-12-13 11:27:00,1.48461,1.48522,1.48438,1.48516,533000000.0
2007-12-13 11:28:00,1.48543,1.48615,1.48542,1.48561,322800000.0
2007-12-13 11:29:00,1.48588,1.48619,1.48568,1.48584,508300001.0
2007-12-13 11:30:00,1.4861,1.48747,1.48609,1.48747,537400001.0
2007-12-13 11:31:00,1.48734,1.48761,1.48653,1.48678,523100001.0
2007-12-13 11:32:00,1.48705,1.48731,1.48685,1.48685,432300001.0
2007-12-13 11:33:00,1.48675,1.48681,1.48643,1.48651,525300000.0
2007-12-13 11:34:00,1.48631,1.48648,1.48609,1.4863,595700000.0
2007-12-13 11:35:00,1.48658,1.48691,1.48636,1.48643,541800002.0
2007-12-13 11:36:00,1.48635,1.48746,1.48635,1.48746,457500000.0
2007-12-13 11:37:00,1.48814,1.48814,1.48694,1.48772,444500001.0
2007-12-13 11:38:00,1.48791,1.48869,1.48775,1.4886,557300000.0
2007-12-13 11:39:00,1.48863,1.4888,1.4882,1.48827,657400003.0
2007-12-13 11:40:00,1.48837,1.4885,1.48804,1.48833,709200001.0
2007-12-13 11:41:00,1.48824,1.48839,1.48765,1.48787,691100002.0
2007-12-13 11:42:00,1.48778,1.48782,1.48731,1.48731,654600001.0
2007-12-13 11:43:00,1.48744,1.48778,1.48701,1.4875,546100001.0
2007-12-13 11:44:00,1.48768,1.48824,1.4875,1.4875,720700002.0
2007-12-13 11:45:00,1.48739,1.48864,1.48739,1.488,561500000.0
2007-12-13 11:46:00,1.488,1.48857,1.488,1.48842,473000000.0
2007-12-13 11:47:00,1.48832,1.48845,1.48802,1.48815,454000001.0
2007-12-13 11:48:00,1.48821,1.48898,1.48808,1.48898,583500000.0
2007-12-13 11:49:00,1.48911,1.48918,1.48804,1.48918,481899999.0
2007-12-13 11:50:00,1.48933,1.48945,1.48884,1.48921,374300001.0
2007-12-13 11:51:00,1.48929,1.48973,1.48883,1.48913,152700001.0
2007-12-13 11:52:00,1.48917,1.48946,1.48894,1.48894,289400002.0
2007-12-13 11:53:00,1.48868,1.48883,1.48845,1.48865,191600002.0
2007-12-13 11:54:00,1.48863,1.48893,1.48856,1.48869,358500001.0
2007-12-13 11:55:00,1.48863,1.48876,1.4885,1.48866,457500001.0
2007-12-13 11:56:00,1.48871,1.48879,1.48848,1.48864,474900000.0
2007-12-13 11:57:00,1.48865,1.48865,1.4882,1.48826,559100001.0
2007-12-13 11:58:00,1.48833,1.48886,1.48811,1.48843,401400000.0
2007-12-13 11:59:00,1.48848,1.4886,1.48813,1.48833,391400001.0
2007-12-13 12:00:00,1.48846,1.48864,1.48827,1.48854,653600001.0
2007-12-13 12:01:00,1.48834,1.48834,1.48741,1.4875,419300000.0
2007-12-13 12:02:00,1.48761,1.48814,1.48757,1.48814,381800002.0
2007-12-13 12:03:00,1.48828,1.48856,1.48819,1.48851,367800000.0
2007-12-13 12:04:00,1.48846,1.48853,1.48822,1.48849,352200000.0
2007-12-13 12:05:00,1.48831,1.48838,1.48782,1.48801,393099999.0
2007-12-13 12:06:00,1.4879,1.48844,1.48768,1.4879,324900000.0
2007-12-13 12:07:00,1.48771,1.48791,1.48744,1.48744,314400000.0
2007-12-13 12:08:00,1.48744,1.48753,1.48711,1.48747,500400001.0
2007-12-13 12:09:00,1.48728,1.48732,1.48665,1.48724,441300000.0
2007-12-13 12:10:00,1.48714,1.48732,1.48687,1.4871,337900001.0
2007-12-13 12:11:00,1.48718,1.48742,1.48712,1.4873,214100000.0
2007-12-13 12:12:00,1.48721,1.48735,1.4863,1.48669,175600000.0
2007-12-13 12:13:00,1.48663,1.48672,1.48636,1.48665,533100000.0
2007-12-13 12:14:00,1.48673,1.48689,1.48642,1.48659,621700000.0
2007-12-13 12:15:00,1.48658,1.48764,1.48658,1.48725,314000001.0
2007-12-13 12:16:00,1.48716,1.48738,1.48705,1.48727,404700001.0
2007-12-13 12:17:00,1.48738,1.48738,1.48702,1.48709,200200000.0
2007-12-13 12:18:00,1.48703,1.48713,1.4868,1.48713,283300001.0
2007-12-13 12:19:00,1.48733,1.48755,1.48718,1.48718,473900000.0
2007-12-13 12:20:00,1.48713,1.48728,1.48693,1.48705,437200000.0
2007-12-13 12:21:00,1.48748,1.48772,1.48723,1.48771,402500001.0
2007-12-13 12:22:00,1.48777,1.48786,1.48754,1.48759,351700002.0
2007-12-13 12:23:00,1.48757,1.48792,1.48757,1.48764,395900002.0
2007-12-13 12:24:00,1.48739,1.48768,1.4872,1.48733,623500002.0
2007-12-13 12:25:00,1.48742,1.48775,1.48728,1.48775,424600000.0
2007-12-13 12:26:00,1.48757,1.48777,1.48732,1.48762,447700001.0
2007-12-13 12:27:00,1.4875,1.48755,1.48729,1.48745,447000001.0
2007-12-13 12:28:00,1.48746,1.4876,1.48727,1.48734,520500002.0
2007-12-13 12:29:00,1.48737,1.48758,1.48728,1.48735,733800001.0
2007-12-13 12:30:00,1.48727,1.48728,1.48682,1.48704,545100001.0
2007-12-13 12:31:00,1.4871,1.4871,1.4865,1.48688,686900002.0
2007-12-13 12:32:00,1.48695,1.48751,1.48695,1.48737,616100000.0
2007-12-13 12:33:00,1.48749,1.4876,1.48716,1.48754,632800002.0
2007-12-13 12:34:00,1.48747,1.48768,1.48713,1.48736,566200002.0
2007-12-13 12:35:00,1.48731,1.48743,1.48712,1.48735,636300003.0
2007-12-13 12:36:00,1.48719,1.48745,1.48714,1.48739,458000000.0
2007-12-13 12:37:00,1.48745,1.48753,1.48732,1.48739,529000000.0
2007-12-13 12:38:00,1.48718,1.48738,1.48699,1.48732,683200001.0
2007-12-13 12:39:00,1.48717,1.48717,1.48612,1.48612,465500000.0
2007-12-13 12:40:00,1.48595,1.48658,1.48565,1.48658,503900000.0
2007-12-13 12:41:00,1.48648,1.48666,1.48607,1.48607,231000000.0
2007-12-13 12:42:00,1.48606,1.48627,1.48587,1.48627,331300000.0
2007-12-13 12:43:00,1.4861,1.48638,1.48566,1.48581,426100001.0
2007-12-13 12:44:00,1.48571,1.48589,1.48559,1.48572,457599999.0
2007-12-13 12:45:00,1.48575,1.48604,1.48558,1.48573,454200000.0
2007-12-13 12:46:00,1.48568,1.48615,1.48568,1.48581,410400000.0
2007-12-13 12:47:00,1.48557,1.48562,1.48525,1.4854,353800000.0
2007-12-13 12:48:00,1.4854,1.4854,1.48504,1.48533,473399999.0
2007-12-13 12:49:00,1.48548,1.48594,1.48509,1.48583,502700001.0
2007-12-13 12:50:00,1.48596,1.48604,1.48568,1.48587,523400002.0
2007-12-13 12:51:00,1.48584,1.48622,1.48577,1.48584,412900000.0
2007-12-13 12:52:00,1.48596,1.48633,1.48583,1.48596,333700001.0
2007-12-13 12:53:00,1.48584,1.48594,1.48559,1.48594,299500000.0
2007-12-13 12:54:00,1.48573,1.48592,1.48546,1.48564,402399998.0
2007-12-13 12:55:00,1.48524,1.48589,1.48514,1.48573,449300001.0
2007-12-13 12:56:00,1.48579,1.48584,1.48556,1.48563,464299999.0
2007-12-13 12:57:00,1.4856,1.48596,1.48554,1.48564,522600001.0
2007-12-13 12:58:00,1.48556,1.48568,1.48548,1.48561,307400000.0
2007-12-13 12:59:00,1.48566,1.48592,1.48556,1.4856,669700000.0
2007-12-13 13:00:00,1.48564,1.48565,1.48539,1.48565,271700001.0
2007-12-13 13:01:00,1.48558,1.48558,1.48516,1.48549,333400000.0
2007-12-13 13:02:00,1.48542,1.48574,1.48532,1.48549,380600002.0
2007-12-13 13:03:00,1.48553,1.48595,1.48553,1.48589,492100000.0
2007-12-13 13:04:00,1.4859,1.48609,1.48575,1.4859,243900000.0
2007-12-13 13:05:00,1.48587,1.48592,1.48569,1.48569,174400001.0
2007-12-13 13:06:00,1.48555,1.48555,1.4851,1.48522,396000000.0
2007-12-13 13:07:00,1.48521,1.48563,1.48521,1.48562,316400001.0
2007-12-13 13:08:00,1.48568,1.48568,1.48535,1.48565,176100000.0
2007-12-13 13:09:00,1.48564,1.48608,1.48564,1.48576,260700001.0
2007-12-13 13:10:00,1.48602,1.48627,1.48596,1.48624,147200000.0
2007-12-13 13:11:00,1.48625,1.48637,1.48599,1.48599,387000001.0
2007-12-13 13:12:00,1.48589,1.48623,1.48589,1.48605,251300000.0
2007-12-13 13:13:00,1.48601,1.48602,1.48576,1.48598,347300000.0
2007-12-13 13:14:00,1.48597,1.48607,1.48574,1.48579,364900001.0
2007-12-13 13:15:00,1.48584,1.48621,1.48581,1.48619,404300000.0
2007-12-13 13:16:00,1.48621,1.48638,1.48618,1.48634,171300000.0
2007-12-13 13:17:00,1.48643,1.48658,1.48639,1.48648,87600000.0
2007-12-13 13:18:00,1.48646,1.48658,1.48623,1.48635,304200000.0
2007-12-13 13:19:00,1.48637,1.48671,1.48632,1.48643,314600001.0
2007-12-13 13:20:00,1.48631,1.48638,1.48582,1.48628,186600000.0
2007-12-13 13:21:00,1.4863,1.48631,1.48612,1.48615,152400000.0
2007-12-13 13:22:00,1.48607,1.48607,1.4854,1.4854,241300002.0
2007-12-13 13:23:00,1.48515,1.48515,1.48413,1.4847,303800005.0
2007-12-13 13:24:00,1.48477,1.4863,1.48472,1.48622,240600000.0
2007-12-13 13:25:00,1.48635,1.4872,1.48614,1.48652,152700000.0
2007-12-13 13:26:00,1.48672,1.48732,1.48656,1.48656,219800000.0
2007-12-13 13:27:00,1.4864,1.4864,1.48607,1.48621,303400000.0
2007-12-13 13:28:00,1.48636,1.48729,1.48636,1.48729,477400002.0
2007-12-13 13:29:00,1.48745,1.48789,1.48715,1.48776,595500001.0
2007-12-13 13:30:00,1.48793,1.48799,1.48758,1.48781,507500001.0
2007-12-13 13:31:00,1.48779,1.48832,1.48775,1.48803,638700003.0
2007-12-13 13:32:00,1.48804,1.48823,1.48781,1.48798,240400000.0
2007-12-13 13:33:00,1.4878,1.48811,1.48768,1.48793,360100001.0
2007-12-13 13:34:00,1.48786,1.48825,1.48785,1.4881,295300001.0
2007-12-13 13:35:00,1.48815,1.48874,1.48815,1.48835,395400001.0
2007-12-13 13:36:00,1.48825,1.4886,1.48817,1.48823,448700001.0
2007-12-13 13:37:00,1.48813,1.48867,1.48813,1.48867,567100003.0
2007-12-13 13:38:00,1.48869,1.48887,1.48851,1.48863,366100000.0
2007-12-13 13:39:00,1.48867,1.48911,1.48844,1.4887,301799999.0
2007-12-13 13:40:00,1.48864,1.48963,1.48864,1.48927,426300000.0
2007-12-13 13:41:00,1.48931,1.48958,1.48901,1.48906,226500001.0
2007-12-13 13:42:00,1.48897,1.48897,1.48832,1.4886,171100001.0
2007-12-13 13:43:00,1.48857,1.48859,1.48836,1.48858,93400000.0
2007-12-13 13:44:00,1.48855,1.48857,1.48834,1.48854,320599998.0
2007-12-13 13:45:00,1.48848,1.48853,1.48813,1.4882,442300000.0
2007-12-13 13:46:00,1.48834,1.4884,1.48799,1.48817,452100001.0
2007-12-13 13:47:00,1.48811,1.48841,1.48796,1.48817,488600001.0
2007-12-13 13:48:00,1.4882,1.4882,1.48788,1.48799,291300000.0
2007-12-13 13:49:00,1.4882,1.48905,1.4882,1.4888,248700000.0
2007-12-13 13:50:00,1.48846,1.48858,1.48825,1.48842,350800001.0
2007-12-13 13:51:00,1.48888,1.48895,1.4888,1.48894,277800000.0
2007-12-13 13:52:00,1.48897,1.4893,1.48881,1.4893,428200001.0
2007-12-13 13:53:00,1.4894,1.48949,1.48919,1.48925,478900001.0
2007-12-13 13:54:00,1.48924,1.48939,1.48899,1.48899,401300000.0
2007-12-13 13:55:00,1.489,1.48933,1.48888,1.48898,345800000.0
2007-12-13 13:56:00,1.48895,1.48914,1.48866,1.48876,418299999.0
2007-12-13 13:57:00,1.48889,1.48906,1.48865,1.48884,361400001.0
2007-12-13 13:58:00,1.48876,1.48918,1.48867,1.48906,183800000.0
2007-12-13 13:59:00,1.48906,1.48971,1.48906,1.48914,386900000.0
2007-12-13 14:00:00,1.489,1.48918,1.48887,1.48898,355000001.0
2007-12-13 14:01:00,1.48884,1.48896,1.48865,1.48882,441400001.0
2007-12-13 14:02:00,1.48886,1.48901,1.48883,1.48883,333000000.0
2007-12-13 14:03:00,1.48882,1.489,1.48878,1.48895,441900003.0
2007-12-13 14:04:00,1.48899,1.48899,1.48862,1.48862,384600001.0
2007-12-13 14:05:00,1.48849,1.48853,1.48805,1.4881,344500000.0
2007-12-13 14:06:00,1.48805,1.48805,1.48756,1.48767,347700000.0
2007-12-13 14:07:00,1.48748,1.48761,1.48712,1.48715,308000000.0
2007-12-13 14:08:00,1.48705,1.48734,1.48693,1.48716,386100000.0
2007-12-13 14:09:00,1.4857,1.48636,1.48562,1.48622,151300000.0
2007-12-13 14:10:00,1.48632,1.48649,1.48592,1.48611,251500000.0
2007-12-13 14:11:00,1.48611,1.48628,1.48599,1.48627,136000001.0
2007-12-13 14:12:00,1.48623,1.48649,1.48621,1.48639,268600000.0
2007-12-13 14:13:00,1.48635,1.48657,1.48635,1.48645,147900002.0
2007-12-13 14:14:00,1.48645,1.4866,1.48634,1.48644,220700001.0
2007-12-13 14:15:00,1.48638,1.48664,1.4862,1.48636,388800000.0
2007-12-13 14:16:00,1.48609,1.4861,1.48576,1.48582,189300001.0
2007-12-13 14:17:00,1.48577,1.48607,1.48562,1.48601,681000001.0
2007-12-13 14:18:00,1.48599,1.48605,1.48561,1.48596,396500000.0
2007-12-13 14:19:00,1.48582,1.48629,1.48567,1.48599,424700000.0
2007-12-13 14:20:00,1.486,1.48607,1.48586,1.48589,253699998.0
2007-12-13 14:21:00,1.48587,1.48616,1.48587,1.48592,411400001.0
2007-12-13 14:22:00,1.4863,1.48643,1.48605,1.48607,593999998.0
2007-12-13 14:23:00,1.48612,1.48624,1.48585,1.48602,181400001.0
2007-12-13 14:24:00,1.48625,1.4864,1.48605,1.48623,403400000.0
2007-12-13 14:25:00,1.48619,1.48657,1.48615,1.48624,541400001.0
2007-12-13 14:26:00,1.48638,1.48645,1.48622,1.48636,607300000.0
2007-12-13 14:27:00,1.48651,1.48659,1.48629,1.48646,398400000.0
2007-12-13 14:28:00,1.48635,1.48635,1.48564,1.48602,36600000.0
2007-12-13 14:29:00,1.48611,1.48611,1.48586,1.48609,29600000.0
2007-12-13 14:30:00,1.48587,1.48587,1.4852,1.4858,48200000.0
2007-12-13 14:31:00,1.48576,1.48622,1.48576,1.48609,37600000.0
2007-12-13 14:32:00,1.48619,1.48647,1.48619,1.48638,35400000.0
2007-12-13 14:33:00,1.48633,1.48633,1.48591,1.48591,52000000.0
2007-12-13 14:34:00,1.48562,1.4858,1.48542,1.48575,27000000.0
2007-12-13 14:35:00,1.4855,1.4855,1.48497,1.48497,23000000.0
2007-12-13 14:36:00,1.4849,1.48563,1.48486,1.48519,50600000.0
2007-12-13 14:37:00,1.48582,1.48587,1.48558,1.48571,53200000.0
2007-12-13 14:38:00,1.48569,1.48584,1.48541,1.48578,30600000.0
2007-12-13 14:39:00,1.48563,1.48602,1.48545,1.48591,41800001.0
2007-12-13 14:40:00,1.48594,1.48596,1.48574,1.48584,24200000.0
2007-12-13 14:41:00,1.48609,1.48628,1.48586,1.48628,61100001.0
2007-12-13 14:42:00,1.4863,1.48654,1.486,1.486,56600000.0
2007-12-13 14:43:00,1.48649,1.48691,1.48649,1.48686,43900000.0
2007-12-13 14:44:00,1.48691,1.48714,1.48679,1.48692,62200000.0
2007-12-13 14:45:00,1.48698,1.48772,1.48682,1.48755,49400000.0
2007-12-13 14:46:00,1.48768,1.48777,1.48744,1.48764,39800001.0
2007-12-13 14:47:00,1.48769,1.4878,1.48749,1.4877,37600001.0
2007-12-13 14:48:00,1.4877,1.48777,1.4875,1.48777,37700000.0
2007-12-13 14:49:00,1.48787,1.48827,1.48787,1.48812,41200000.0
2007-12-13 14:50:00,1.48823,1.4889,1.48823,1.48875,40700000.0
2007-12-13 14:51:00,1.48872,1.48872,1.48815,1.48824,27800000.0
2007-12-13 14:52:00,1.4882,1.48846,1.4882,1.48846,35700000.0
2007-12-13 14:53:00,1.48824,1.48829,1.48784,1.48803,25600000.0
2007-12-13 14:54:00,1.48841,1.48841,1.48803,1.48803,41000000.0
2007-12-13 14:55:00,1.48832,1.48843,1.48804,1.48804,49800000.0
2007-12-13 14:56:00,1.48833,1.48834,1.48817,1.48819,29200000.0
2007-12-13 14:57:00,1.48841,1.48849,1.48825,1.48835,33000000.0
2007-12-13 14:58:00,1.48837,1.48867,1.48818,1.48832,48000000.0
2007-12-13 14:59:00,1.48841,1.48896,1.48835,1.48889,30200000.0
2007-12-13 15:00:00,1.48895,1.48941,1.4888,1.4888,61300000.0
2007-12-13 15:01:00,1.48926,1.48952,1.48925,1.48933,40500000.0
2007-12-13 15:02:00,1.48947,1.48978,1.48946,1.48973,30400000.0
2007-12-13 15:03:00,1.48977,1.48999,1.48944,1.48983,51500000.0
2007-12-13 15:04:00,1.48984,1.48993,1.48956,1.48983,45000000.0
2007-12-13 15:05:00,1.4898,1.48987,1.48971,1.48975,31800000.0
2007-12-13 15:06:00,1.48972,1.48974,1.4893,1.48965,42400000.0
2007-12-13 15:07:00,1.48991,1.48997,1.48965,1.48997,43800000.0
2007-12-13 15:08:00,1.49002,1.49028,1.48989,1.49009,46900000.0
2007-12-13 15:09:00,1.49006,1.4906,1.49006,1.49054,89900000.0
2007-12-13 15:10:00,1.49063,1.49063,1.49009,1.49017,50800000.0
2007-12-13 15:11:00,1.49014,1.49039,1.49002,1.49027,30400000.0
2007-12-13 15:12:00,1.4901,1.49073,1.4901,1.49066,38000000.0
2007-12-13 15:13:00,1.49076,1.49083,1.49052,1.49062,30600000.0
2007-12-13 15:14:00,1.49046,1.49121,1.49046,1.49086,25800000.0
2007-12-13 15:15:00,1.49097,1.49162,1.49079,1.49162,55000000.0
2007-12-13 15:16:00,1.49156,1.49167,1.49136,1.49161,30200000.0
2007-12-13 15:17:00,1.49142,1.49142,1.4912,1.49133,47400000.0
2007-12-13 15:18:00,1.49116,1.49133,1.49093,1.49125,29200000.0
2007-12-13 15:19:00,1.4912,1.4912,1.49084,1.49084,44900000.0
2007-12-13 15:20:00,1.49084,1.49119,1.49084,1.49113,48600000.0
2007-12-13 15:21:00,1.49111,1.49111,1.49091,1.49091,23600000.0
2007-12-13 15:22:00,1.49058,1.4909,1.49055,1.49083,34000000.0
2007-12-13 15:23:00,1.49091,1.49091,1.49056,1.4907,23200000.0
2007-12-13 15:24:00,1.49078,1.49086,1.49054,1.49065,25600000.0
2007-12-13 15:25:00,1.4905,1.49068,1.49047,1.49051,43400000.0
2007-12-13 15:26:00,1.49059,1.49081,1.49051,1.49076,36600000.0
2007-12-13 15:27:00,1.49069,1.49124,1.49069,1.49106,30400000.0
2007-12-13 15:28:00,1.49073,1.49073,1.49037,1.49044,34000000.0
2007-12-13 15:29:00,1.49054,1.49103,1.4905,1.49063,26800000.0
2007-12-13 15:30:00,1.49092,1.49092,1.48931,1.48981,28200000.0
2007-12-13 15:31:00,1.48995,1.49036,1.48985,1.49014,31000000.0
2007-12-13 15:32:00,1.48986,1.49016,1.48966,1.49011,46300000.0
2007-12-13 15:33:00,1.49046,1.49075,1.48983,1.49043,49400000.0
2007-12-13 15:34:00,1.49018,1.4905,1.48998,1.4902,30600000.0
2007-12-13 15:35:00,1.49041,1.49086,1.49013,1.49013,29900000.0
2007-12-13 15:36:00,1.49057,1.49059,1.48927,1.48927,69300001.0
2007-12-13 15:37:00,1.48913,1.48977,1.48908,1.48913,35200000.0
2007-12-13 15:38:00,1.4889,1.4889,1.4872,1.48802,45300000.0
2007-12-13 15:39:00,1.48844,1.48876,1.4882,1.48827,24400000.0
2007-12-13 15:40:00,1.48839,1.48936,1.48839,1.48903,36400000.0
2007-12-13 15:41:00,1.48905,1.48951,1.48894,1.4895,43600000.0
2007-12-13 15:42:00,1.48929,1.48929,1.48889,1.48899,41700001.0
2007-12-13 15:43:00,1.48893,1.48934,1.48893,1.48925,44600000.0
2007-12-13 15:44:00,1.48882,1.48882,1.48831,1.48834,41200000.0
2007-12-13 15:45:00,1.48794,1.48853,1.48786,1.48853,47200000.0
2007-12-13 15:46:00,1.48879,1.48889,1.4883,1.4884,41300000.0
2007-12-13 15:47:00,1.48829,1.48894,1.48829,1.4887,50400000.0
2007-12-13 15:48:00,1.48876,1.4888,1.48854,1.48879,27800000.0
2007-12-13 15:49:00,1.48878,1.48894,1.48872,1.48877,97300000.0
2007-12-13 15:50:00,1.48852,1.48866,1.48849,1.48852,25800000.0
2007-12-13 15:51:00,1.48871,1.489,1.48871,1.48889,37200000.0
2007-12-13 15:52:00,1.48903,1.4897,1.48903,1.48936,44000000.0
2007-12-13 15:53:00,1.4893,1.4897,1.4893,1.48948,61400000.0
2007-12-13 15:54:00,1.48949,1.49011,1.48931,1.49011,25800000.0
2007-12-13 15:55:00,1.4902,1.49025,1.48971,1.48999,29600000.0
2007-12-13 15:56:00,1.48957,1.49034,1.48957,1.49025,30200000.0
2007-12-13 15:57:00,1.49038,1.49099,1.49033,1.49074,29400001.0
2007-12-13 15:58:00,1.49075,1.49096,1.49041,1.49092,49700000.0
2007-12-13 15:59:00,1.49079,1.4908,1.49051,1.49052,25200000.0
2007-12-13 16:00:00,1.49056,1.49078,1.49025,1.49078,31600000.0
2007-12-13 16:01:00,1.49062,1.49091,1.49052,1.49072,29700000.0
2007-12-13 16:02:00,1.49069,1.49071,1.49045,1.49057,39100000.0
2007-12-13 16:03:00,1.49038,1.49039,1.49003,1.49032,34000000.0
2007-12-13 16:04:00,1.49035,1.49044,1.49002,1.49017,29900000.0
2007-12-13 16:05:00,1.49027,1.4906,1.49027,1.4906,34400000.0
2007-12-13 16:06:00,1.49062,1.49069,1.49016,1.49016,51800000.0
2007-12-13 16:07:00,1.49015,1.49065,1.49015,1.49059,52900000.0
2007-12-13 16:08:00,1.49051,1.49051,1.49018,1.49029,26800000.0
2007-12-13 16:09:00,1.49024,1.49024,1.48974,1.48985,42200000.0
2007-12-13 16:10:00,1.48969,1.4897,1.48942,1.48955,68999999.0
2007-12-13 16:11:00,1.4892,1.4895,1.48918,1.48936,32400000.0
2007-12-13 16:12:00,1.48925,1.48932,1.48902,1.48917,51000000.0
2007-12-13 16:13:00,1.48922,1.48934,1.48913,1.48934,40700000.0
2007-12-13 16:14:00,1.48932,1.48932,1.48874,1.4893,66200000.0
2007-12-13 16:15:00,1.48894,1.48902,1.48878,1.4888,40400000.0
2007-12-13 16:16:00,1.48857,1.48895,1.48857,1.48881,31000000.0
2007-12-13 16:17:00,1.48877,1.48905,1.48877,1.48897,24300000.0
2007-12-13 16:18:00,1.48899,1.48899,1.48866,1.48866,36400000.0
2007-12-13 16:19:00,1.48905,1.48905,1.48855,1.48867,28800000.0
2007-12-13 16:20:00,1.48869,1.48898,1.48857,1.48895,39600000.0
2007-12-13 16:21:00,1.48889,1.48914,1.48845,1.48914,33800000.0
2007-12-13 16:22:00,1.48904,1.48908,1.48873,1.48877,46000000.0
2007-12-13 16:23:00,1.48868,1.48868,1.48851,1.48865,33800001.0
2007-12-13 16:24:00,1.48873,1.48875,1.48811,1.48811,30200000.0
2007-12-13 16:25:00,1.48832,1.48832,1.48787,1.48787,30600000.0
2007-12-13 16:26:00,1.4882,1.4882,1.48783,1.48792,44100000.0
2007-12-13 16:27:00,1.48798,1.48816,1.48719,1.48719,34000000.0
2007-12-13 16:28:00,1.4873,1.48737,1.48652,1.48652,38200000.0
2007-12-13 16:29:00,1.48629,1.48634,1.486,1.48632,37600000.0
2007-12-13 16:30:00,1.48641,1.48667,1.48627,1.48667,51200000.0
2007-12-13 16:31:00,1.48671,1.4869,1.48668,1.48677,55600000.0
2007-12-13 16:32:00,1.4869,1.4869,1.48611,1.48636,36600000.0
2007-12-13 16:33:00,1.48643,1.48655,1.48629,1.48644,29800000.0
2007-12-13 16:34:00,1.48658,1.48658,1.48606,1.48635,40800000.0
2007-12-13 16:35:00,1.48636,1.48636,1.48602,1.48622,24200000.0
2007-12-13 16:36:00,1.48597,1.4863,1.48592,1.48617,31400000.0
2007-12-13 16:37:00,1.48627,1.48627,1.48585,1.48621,54300000.0
2007-12-13 16:38:00,1.48609,1.48611,1.48535,1.48553,44800000.0
2007-12-13 16:39:00,1.48578,1.48601,1.48566,1.48601,25400000.0
2007-12-13 16:40:00,1.48602,1.48613,1.4858,1.48606,23400000.0
2007-12-13 16:41:00,1.48597,1.48597,1.48528,1.48577,27800000.0
2007-12-13 16:42:00,1.48571,1.48571,1.48533,1.48546,42200000.0
2007-12-13 16:43:00,1.48554,1.48566,1.48539,1.48557,55900000.0
2007-12-13 16:44:00,1.48576,1.4863,1.48576,1.48611,36400000.0
2007-12-13 16:45:00,1.48591,1.48597,1.48564,1.48591,40500000.0
2007-12-13 16:46:00,1.48593,1.4874,1.48593,1.4874,33800000.0
2007-12-13 16:47:00,1.48769,1.48805,1.48756,1.48757,42000000.0
2007-12-13 16:48:00,1.48762,1.48762,1.487,1.48724,30200000.0
2007-12-13 16:49:00,1.48738,1.48747,1.48727,1.48735,46400000.0
2007-12-13 16:50:00,1.48753,1.48766,1.48734,1.48746,49200000.0
2007-12-13 16:51:00,1.48754,1.48773,1.48723,1.48738,23200000.0
2007-12-13 16:52:00,1.48728,1.48728,1.48672,1.48713,55000001.0
2007-12-13 16:53:00,1.48717,1.48717,1.48658,1.48709,37600000.0
2007-12-13 16:54:00,1.48736,1.4875,1.48695,1.48722,32600000.0
2007-12-13 16:55:00,1.48742,1.48749,1.48717,1.48732,25600000.0
2007-12-13 16:56:00,1.48715,1.48723,1.48703,1.48716,47000000.0
2007-12-13 16:57:00,1.48712,1.48763,1.48707,1.48763,34600000.0
2007-12-13 16:58:00,1.48764,1.48787,1.48748,1.48756,29100000.0
2007-12-13 16:59:00,1.4876,1.48833,1.4876,1.48833,20400000.0
2007-12-13 17:00:00,1.48848,1.48864,1.48801,1.4883,50000001.0
2007-12-13 17:01:00,1.48797,1.48835,1.4877,1.48797,54300000.0
2007-12-13 17:02:00,1.48802,1.48874,1.48802,1.48869,25400000.0
2007-12-13 17:03:00,1.48894,1.48948,1.48873,1.48948,53700000.0
2007-12-13 17:04:00,1.4899,1.4899,1.48912,1.48928,37800000.0
2007-12-13 17:05:00,1.48933,1.48953,1.489,1.4895,38000001.0
2007-12-13 17:06:00,1.48929,1.48929,1.48894,1.48915,43000001.0
2007-12-13 17:07:00,1.48932,1.48947,1.48912,1.4894,70800000.0
2007-12-13 17:08:00,1.48939,1.49006,1.48939,1.48982,35200000.0
2007-12-13 17:09:00,1.48972,1.48974,1.48936,1.48971,37000000.0
2007-12-13 17:10:00,1.48959,1.48973,1.48923,1.48937,29200000.0
2007-12-13 17:11:00,1.4893,1.4893,1.48902,1.48915,58000000.0
2007-12-13 17:12:00,1.4891,1.48926,1.48889,1.48889,34100000.0
2007-12-13 17:13:00,1.48857,1.48898,1.48854,1.48898,44700000.0
2007-12-13 17:14:00,1.48872,1.48931,1.48872,1.48922,52900000.0
2007-12-13 17:15:00,1.48954,1.48954,1.48875,1.48876,38000000.0
2007-12-13 17:16:00,1.48878,1.48898,1.48876,1.48897,31500000.0
2007-12-13 17:17:00,1.48892,1.48905,1.48859,1.48895,56400001.0
2007-12-13 17:18:00,1.48913,1.48913,1.4885,1.48883,29900000.0
2007-12-13 17:19:00,1.48864,1.48901,1.48852,1.48901,30000000.0
2007-12-13 17:20:00,1.48898,1.48938,1.48895,1.489,34800000.0
2007-12-13 17:21:00,1.48924,1.48942,1.48901,1.48931,32400000.0
2007-12-13 17:22:00,1.48908,1.48947,1.48908,1.48924,37800000.0
2007-12-13 17:23:00,1.48891,1.48919,1.48891,1.48907,78100000.0
2007-12-13 17:24:00,1.48898,1.48924,1.4889,1.48912,37500000.0
2007-12-13 17:25:00,1.48891,1.48902,1.4886,1.4886,37400000.0
2007-12-13 17:26:00,1.48795,1.48823,1.48704,1.48704,30400000.0
2007-12-13 17:27:00,1.48666,1.48728,1.48653,1.48706,14800000.0
2007-12-13 17:28:00,1.48715,1.48715,1.48661,1.48714,22400000.0
2007-12-13 17:29:00,1.48736,1.4875,1.48613,1.48648,30400000.0
2007-12-13 17:30:00,1.48659,1.48689,1.48607,1.48679,37000000.0
2007-12-13 17:31:00,1.48646,1.48674,1.48609,1.48611,28200000.0
2007-12-13 17:32:00,1.48585,1.48608,1.48555,1.48556,34600000.0
2007-12-13 17:33:00,1.4857,1.48583,1.48531,1.48538,43400000.0
2007-12-13 17:34:00,1.48532,1.48631,1.48532,1.48631,28600000.0
2007-12-13 17:35:00,1.48617,1.48617,1.48546,1.4859,42000000.0
2007-12-13 17:36:00,1.48599,1.486,1.48527,1.48527,56800000.0
2007-12-13 17:37:00,1.48525,1.48534,1.48395,1.48449,36400000.0
2007-12-13 17:38:00,1.48346,1.48392,1.4833,1.4833,37600000.0
2007-12-13 17:39:00,1.48348,1.48379,1.48335,1.48379,23000000.0
2007-12-13 17:40:00,1.4837,1.48417,1.48354,1.48397,54000001.0
2007-12-13 17:41:00,1.48383,1.48387,1.48359,1.48372,58400001.0
2007-12-13 17:42:00,1.48374,1.48374,1.48314,1.48346,47600000.0
2007-12-13 17:43:00,1.48347,1.48392,1.48321,1.48364,57400001.0
2007-12-13 17:44:00,1.4836,1.48364,1.48341,1.48341,45500000.0
2007-12-13 17:45:00,1.48347,1.48361,1.48313,1.48313,37800000.0
2007-12-13 17:46:00,1.48316,1.48391,1.48291,1.48391,46800000.0
2007-12-13 17:47:00,1.48388,1.4852,1.48388,1.48502,47000001.0
2007-12-13 17:48:00,1.48517,1.48535,1.48435,1.48488,45900000.0
2007-12-13 17:49:00,1.48538,1.48613,1.48516,1.48613,60800001.0
2007-12-13 17:50:00,1.48623,1.48627,1.48602,1.48627,30400000.0
2007-12-13 17:51:00,1.48604,1.48629,1.48585,1.48618,24600000.0
2007-12-13 17:52:00,1.48621,1.48631,1.48605,1.4861,43900000.0
2007-12-13 17:53:00,1.48562,1.48605,1.48559,1.48589,28000000.0
2007-12-13 17:54:00,1.48567,1.48601,1.48535,1.48578,42300000.0
2007-12-13 17:55:00,1.48578,1.48612,1.48531,1.48612,47800000.0
2007-12-13 17:56:00,1.4863,1.48655,1.48623,1.48623,33400000.0
2007-12-13 17:57:00,1.48622,1.48641,1.48607,1.48641,43400000.0
2007-12-13 17:58:00,1.48661,1.48685,1.48657,1.48685,84799999.0
2007-12-13 17:59:00,1.48681,1.48725,1.48655,1.48708,47600000.0
2007-12-13 18:00:00,1.4874,1.4875,1.4873,1.48749,62800000.0
2007-12-13 18:01:00,1.48766,1.4882,1.48743,1.4877,27100000.0
2007-12-13 18:02:00,1.48787,1.4883,1.48781,1.48791,59900000.0
2007-12-13 18:03:00,1.48766,1.4883,1.48766,1.48826,26700000.0
2007-12-13 18:04:00,1.48873,1.48873,1.48847,1.48847,35000000.0
2007-12-13 18:05:00,1.48899,1.48928,1.4888,1.48928,30400000.0
2007-12-13 18:06:00,1.48954,1.48977,1.48892,1.48899,37600000.0
2007-12-13 18:07:00,1.48894,1.48894,1.4883,1.4884,31000000.0
2007-12-13 18:08:00,1.48845,1.48845,1.48796,1.48823,62600001.0
2007-12-13 18:09:00,1.48806,1.48823,1.48795,1.48801,44400000.0
2007-12-13 18:10:00,1.48783,1.48818,1.48757,1.48775,23400000.0
2007-12-13 18:11:00,1.48787,1.48787,1.48739,1.48746,28600000.0
2007-12-13 18:12:00,1.48737,1.48776,1.48737,1.48742,35400000.0
2007-12-13 18:13:00,1.48752,1.48774,1.4874,1.48764,43400000.0
2007-12-13 18:14:00,1.48704,1.48797,1.48704,1.48793,25800000.0
2007-12-13 18:15:00,1.48778,1.48847,1.48776,1.48843,41800000.0
2007-12-13 18:16:00,1.48876,1.48879,1.48839,1.48845,29000000.0
2007-12-13 18:17:00,1.48845,1.48865,1.48834,1.48834,63700001.0
2007-12-13 18:18:00,1.48811,1.48811,1.48749,1.48749,29900000.0
2007-12-13 18:19:00,1.48714,1.48774,1.48704,1.48774,21400000.0
2007-12-13 18:20:00,1.48776,1.48793,1.48736,1.4874,79300000.0
2007-12-13 18:21:00,1.48744,1.48758,1.48719,1.48721,48200000.0
2007-12-13 18:22:00,1.48734,1.48784,1.48734,1.48751,34800000.0
2007-12-13 18:23:00,1.48736,1.48773,1.48726,1.48762,41600000.0
2007-12-13 18:24:00,1.48741,1.48752,1.48708,1.48745,36800000.0
2007-12-13 18:25:00,1.48769,1.48779,1.48705,1.4876,41200001.0
2007-12-13 18:26:00,1.48755,1.48769,1.48739,1.48759,35000000.0
2007-12-13 18:27:00,1.48753,1.48753,1.48713,1.48722,44600000.0
2007-12-13 18:28:00,1.48703,1.48722,1.48695,1.4871,52400001.0
2007-12-13 18:29:00,1.48726,1.48741,1.48708,1.48738,29000000.0
2007-12-13 18:30:00,1.48754,1.48754,1.48706,1.48716,35200000.0
2007-12-13 18:31:00,1.48732,1.48733,1.48704,1.48721,33000000.0
2007-12-13 18:32:00,1.48727,1.48727,1.48642,1.48663,39500000.0
2007-12-13 18:33:00,1.48668,1.48668,1.48612,1.48614,41800000.0
2007-12-13 18:34:00,1.48617,1.48637,1.48612,1.48623,30200000.0
2007-12-13 18:35:00,1.48638,1.48641,1.48604,1.48635,55800001.0
2007-12-13 18:36:00,1.48631,1.48654,1.48627,1.48627,42000000.0
2007-12-13 18:37:00,1.48634,1.48655,1.48629,1.48645,29100000.0
2007-12-13 18:38:00,1.48641,1.4866,1.48623,1.48643,32200000.0
2007-12-13 18:39:00,1.4861,1.48643,1.4861,1.48643,25400000.0
2007-12-13 18:40:00,1.48624,1.48662,1.48624,1.4864,33900000.0
2007-12-13 18:41:00,1.48642,1.48716,1.48642,1.48716,21700000.0
2007-12-13 18:42:00,1.48703,1.48707,1.48665,1.48707,27600000.0
2007-12-13 18:43:00,1.48696,1.48718,1.48679,1.48697,33000000.0
2007-12-13 18:44:00,1.48702,1.48719,1.48681,1.48703,20600000.0
2007-12-13 18:45:00,1.48711,1.48726,1.48691,1.48691,20100000.0
2007-12-13 18:46:00,1.48694,1.487,1.48683,1.48689,71100000.0
2007-12-13 18:47:00,1.487,1.48702,1.48681,1.48696,28400000.0
2007-12-13 18:48:00,1.48699,1.48714,1.48685,1.48703,35200000.0
2007-12-13 18:49:00,1.48699,1.48699,1.48681,1.48698,37800000.0
2007-12-13 18:50:00,1.48711,1.48713,1.48686,1.487,59900001.0
2007-12-13 18:51:00,1.48683,1.48784,1.48683,1.48784,46800000.0
2007-12-13 18:52:00,1.4877,1.4882,1.4877,1.48813,48000000.0
2007-12-13 18:53:00,1.48838,1.4889,1.48838,1.48869,44800000.0
2007-12-13 18:54:00,1.4889,1.48931,1.48855,1.48927,43700000.0
2007-12-13 18:55:00,1.48907,1.48921,1.48873,1.48885,20000000.0
2007-12-13 18:56:00,1.48856,1.48894,1.48828,1.48828,57000000.0
2007-12-13 18:57:00,1.48882,1.48914,1.48882,1.48907,35400000.0
2007-12-13 18:58:00,1.48914,1.48936,1.489,1.48928,24400000.0
2007-12-13 18:59:00,1.48975,1.49006,1.48975,1.49005,33000000.0
2007-12-13 19:00:00,1.49004,1.49044,1.49004,1.49008,43000000.0
2007-12-13 19:01:00,1.49004,1.49006,1.48975,1.48999,50000000.0
2007-12-13 19:02:00,1.48971,1.48981,1.4894,1.48944,47600000.0
2007-12-13 19:03:00,1.48938,1.48967,1.48923,1.48939,43600000.0
2007-12-13 19:04:00,1.48909,1.48909,1.48769,1.48786,36500000.0
2007-12-13 19:05:00,1.48781,1.48819,1.48781,1.48802,18400000.0
2007-12-13 19:06:00,1.48825,1.48834,1.4881,1.48834,20600000.0
2007-12-13 19:07:00,1.48837,1.48867,1.48824,1.48867,44800000.0
2007-12-13 19:08:00,1.48844,1.4886,1.48823,1.48836,37000000.0
2007-12-13 19:09:00,1.48827,1.48827,1.48801,1.48801,40200000.0
2007-12-13 19:10:00,1.48803,1.48842,1.48794,1.48794,40400000.0
2007-12-13 19:11:00,1.48841,1.48892,1.48841,1.48874,32100000.0
2007-12-13 19:12:00,1.4885,1.48903,1.4885,1.48901,27800000.0
2007-12-13 19:13:00,1.48901,1.48954,1.48901,1.48943,52000000.0
2007-12-13 19:14:00,1.48927,1.49003,1.48927,1.48984,54500001.0
2007-12-13 19:15:00,1.49027,1.49036,1.49004,1.4903,28200000.0
2007-12-13 19:16:00,1.4902,1.49065,1.4902,1.49027,30500000.0
2007-12-13 19:17:00,1.49037,1.49054,1.49028,1.49054,35200000.0
2007-12-13 19:18:00,1.49064,1.49079,1.49051,1.49077,17600000.0
2007-12-13 19:19:00,1.49091,1.49117,1.49074,1.49106,24000000.0
2007-12-13 19:20:00,1.4911,1.49122,1.49068,1.49109,50300000.0
2007-12-13 19:21:00,1.49083,1.49144,1.49083,1.4914,35400000.0
2007-12-13 19:22:00,1.49147,1.49147,1.49085,1.49138,23400000.0
2007-12-13 19:23:00,1.49123,1.49161,1.49091,1.49161,44800000.0
2007-12-13 19:24:00,1.49159,1.49168,1.49126,1.49135,44600000.0
2007-12-13 19:25:00,1.49115,1.49116,1.49086,1.49112,36600000.0
2007-12-13 19:26:00,1.49077,1.49123,1.49072,1.49094,32200000.0
2007-12-13 19:27:00,1.49079,1.49126,1.49054,1.49108,38200001.0
2007-12-13 19:28:00,1.49108,1.49116,1.49089,1.49096,44400000.0
2007-12-13 19:29:00,1.49084,1.491,1.49054,1.49091,25800000.0
2007-12-13 19:30:00,1.49091,1.49136,1.49088,1.49134,53200001.0
2007-12-13 19:31:00,1.49138,1.49169,1.49132,1.49155,52900000.0
2007-12-13 19:32:00,1.49152,1.49163,1.49135,1.49148,46700000.0
2007-12-13 19:33:00,1.4914,1.49146,1.49118,1.49136,53200000.0
2007-12-13 19:34:00,1.49111,1.49132,1.49111,1.49119,32800000.0
2007-12-13 19:35:00,1.49128,1.49155,1.49113,1.49152,31300000.0
2007-12-13 19:36:00,1.49124,1.49133,1.491,1.49121,28000000.0
2007-12-13 19:37:00,1.49139,1.49142,1.49101,1.49101,35400000.0
2007-12-13 19:38:00,1.49102,1.49139,1.49102,1.49115,35000000.0
2007-12-13 19:39:00,1.49133,1.49133,1.49097,1.4912,61800002.0
2007-12-13 19:40:00,1.49103,1.49126,1.49094,1.49118,49800000.0
2007-12-13 19:41:00,1.49131,1.49145,1.49114,1.49142,55700000.0
2007-12-13 19:42:00,1.49141,1.49152,1.49106,1.49146,38000000.0
2007-12-13 19:43:00,1.49145,1.49146,1.49114,1.49146,24600000.0
2007-12-13 19:44:00,1.49157,1.49184,1.49144,1.49183,31400000.0
2007-12-13 19:45:00,1.49187,1.49203,1.49175,1.49201,43500000.0
2007-12-13 19:46:00,1.492,1.49224,1.49177,1.49177,41900000.0
2007-12-13 19:47:00,1.49226,1.49248,1.49215,1.49235,36000000.0
2007-12-13 19:48:00,1.49247,1.49247,1.49221,1.49232,44500000.0
2007-12-13 19:49:00,1.49237,1.49246,1.49224,1.49235,31200000.0
2007-12-13 19:50:00,1.49267,1.49267,1.49233,1.4925,50600000.0
2007-12-13 19:51:00,1.49234,1.49261,1.49234,1.49261,48800001.0
2007-12-13 19:52:00,1.49277,1.49279,1.49246,1.49263,39600001.0
2007-12-13 19:53:00,1.49273,1.4929,1.49265,1.49284,40400000.0
2007-12-13 19:54:00,1.49287,1.49359,1.49284,1.49358,47000001.0
2007-12-13 19:55:00,1.49354,1.49368,1.49299,1.49303,27100000.0
2007-12-13 19:56:00,1.49319,1.4934,1.49299,1.49311,26800000.0
2007-12-13 19:57:00,1.49308,1.49315,1.49283,1.49293,46600001.0
2007-12-13 19:58:00,1.4928,1.4928,1.49254,1.49254,39000000.0
2007-12-13 19:59:00,1.49273,1.49312,1.49267,1.4931,23200000.0
2007-12-13 20:00:00,1.4934,1.49349,1.49281,1.49322,33600000.0
2007-12-13 20:01:00,1.49364,1.4937,1.49292,1.49292,68400001.0
2007-12-13 20:02:00,1.49322,1.49322,1.49256,1.49278,30400000.0
2007-12-13 20:03:00,1.49293,1.49293,1.49238,1.49238,27400000.0
2007-12-13 20:04:00,1.49247,1.4929,1.49247,1.49282,56700000.0
2007-12-13 20:05:00,1.4926,1.4929,1.4926,1.49268,31800000.0
2007-12-13 20:06:00,1.49292,1.49313,1.49289,1.49312,30200000.0
2007-12-13 20:07:00,1.49304,1.49354,1.49293,1.49337,33400000.0
2007-12-13 20:08:00,1.49337,1.49337,1.49285,1.49285,38100000.0
2007-12-13 20:09:00,1.49302,1.49319,1.49252,1.49302,24800000.0
2007-12-13 20:10:00,1.49296,1.49338,1.49281,1.49297,50400000.0
2007-12-13 20:11:00,1.49304,1.49319,1.49296,1.49302,22800000.0
2007-12-13 20:12:00,1.49314,1.49318,1.4927,1.49318,43600000.0
2007-12-13 20:13:00,1.49318,1.49326,1.49289,1.49326,30400000.0
2007-12-13 20:14:00,1.49324,1.49331,1.49276,1.49326,42000000.0
2007-12-13 20:15:00,1.4932,1.4932,1.49254,1.49274,37600000.0
2007-12-13 20:16:00,1.49299,1.49299,1.49236,1.49249,46800000.0
2007-12-13 20:17:00,1.49239,1.49239,1.49163,1.49187,47000000.0
2007-12-13 20:18:00,1.49198,1.49228,1.49198,1.49202,25600000.0
2007-12-13 20:19:00,1.49202,1.49214,1.49172,1.49185,36800000.0
2007-12-13 20:20:00,1.49217,1.49217,1.49175,1.49175,21000000.0
2007-12-13 20:21:00,1.49211,1.49292,1.49211,1.49291,37300000.0
2007-12-13 20:22:00,1.49317,1.49343,1.49293,1.49307,49600000.0
2007-12-13 20:23:00,1.49279,1.49286,1.49251,1.49274,42200000.0
2007-12-13 20:24:00,1.49281,1.49281,1.4926,1.49264,17200000.0
2007-12-13 20:25:00,1.49292,1.49292,1.4923,1.4923,32600000.0
2007-12-13 20:26:00,1.49203,1.49259,1.49203,1.49251,41400000.0
2007-12-13 20:27:00,1.49258,1.49269,1.49213,1.49235,84899998.0
2007-12-13 20:28:00,1.49229,1.49256,1.49229,1.49236,28900000.0
2007-12-13 20:29:00,1.4921,1.49221,1.49159,1.49221,47800000.0
2007-12-13 20:30:00,1.49223,1.49236,1.49222,1.49236,24200000.0
2007-12-13 20:31:00,1.49228,1.49255,1.49212,1.49235,38300000.0
2007-12-13 20:32:00,1.49222,1.49254,1.49211,1.49254,51900001.0
2007-12-13 20:33:00,1.49278,1.49278,1.49237,1.49237,30800000.0
2007-12-13 20:34:00,1.49238,1.49248,1.49229,1.49244,55000000.0
2007-12-13 20:35:00,1.49238,1.49272,1.49232,1.49264,35600000.0
2007-12-13 20:36:00,1.49269,1.49287,1.49239,1.49239,41700000.0
2007-12-13 20:37:00,1.49232,1.49232,1.49172,1.49178,44500000.0
2007-12-13 20:38:00,1.49198,1.49198,1.49137,1.49174,26000000.0
2007-12-13 20:39:00,1.49165,1.49213,1.49156,1.49188,49200000.0
2007-12-13 20:40:00,1.49194,1.49298,1.49194,1.49297,58600000.0
2007-12-13 20:41:00,1.49299,1.49321,1.49278,1.49321,51800000.0
2007-12-13 20:42:00,1.49305,1.49356,1.49284,1.49356,35800000.0
2007-12-13 20:43:00,1.49355,1.49356,1.4931,1.4931,23200000.0
2007-12-13 20:44:00,1.49352,1.49355,1.49308,1.49348,30800000.0
2007-12-13 20:45:00,1.49337,1.49337,1.49307,1.49323,38400000.0
2007-12-13 20:46:00,1.49332,1.49341,1.49312,1.49341,30000000.0
2007-12-13 20:47:00,1.49319,1.49356,1.49319,1.4935,43800000.0
2007-12-13 20:48:00,1.49326,1.49352,1.49319,1.49332,33100000.0
2007-12-13 20:49:00,1.49339,1.49361,1.49339,1.49358,19000000.0
2007-12-13 20:50:00,1.49352,1.49352,1.49314,1.49334,42200000.0
2007-12-13 20:51:00,1.49317,1.4934,1.4931,1.49316,28000000.0
2007-12-13 20:52:00,1.49306,1.49335,1.49292,1.49324,37500000.0
2007-12-13 20:53:00,1.49318,1.49318,1.49278,1.49278,30000000.0
2007-12-13 20:54:00,1.49266,1.493,1.49266,1.49271,34600000.0
2007-12-13 20:55:00,1.4927,1.49274,1.49235,1.4925,34200000.0
2007-12-13 20:56:00,1.49222,1.49251,1.49204,1.49251,28000000.0
2007-12-13 20:57:00,1.49225,1.49255,1.49225,1.49238,60800000.0
2007-12-13 20:58:00,1.49235,1.49257,1.49228,1.49246,36400000.0
2007-12-13 20:59:00,1.49242,1.49242,1.49213,1.49233,46000000.0
2007-12-13 21:00:00,1.49221,1.49234,1.49195,1.49223,25600000.0
2007-12-13 21:01:00,1.49246,1.49261,1.49203,1.49205,42100000.0
2007-12-13 21:02:00,1.49245,1.4927,1.4922,1.4927,48200000.0
2007-12-13 21:03:00,1.49259,1.49269,1.49204,1.49215,52100000.0
2007-12-13 21:04:00,1.49232,1.49239,1.49179,1.49194,21800000.0
2007-12-13 21:05:00,1.49191,1.49224,1.49163,1.49211,37600000.0
2007-12-13 21:06:00,1.49195,1.49195,1.49116,1.49173,37300000.0
2007-12-13 21:07:00,1.49198,1.49198,1.49151,1.49169,47000000.0
2007-12-13 21:08:00,1.49156,1.49156,1.49122,1.49156,29600000.0
2007-12-13 21:09:00,1.49163,1.49163,1.4913,1.49153,36200000.0
2007-12-13 21:10:00,1.49201,1.49221,1.49166,1.4922,44600000.0
2007-12-13 21:11:00,1.4924,1.49253,1.4922,1.49228,33600000.0
2007-12-13 21:12:00,1.49234,1.49236,1.49207,1.49218,56300000.0
2007-12-13 21:13:00,1.49203,1.49238,1.49193,1.49236,58200001.0
2007-12-13 21:14:00,1.49245,1.49246,1.49171,1.49193,47300001.0
2007-12-13 21:15:00,1.49192,1.49201,1.49176,1.49185,21600000.0
2007-12-13 21:16:00,1.49175,1.49193,1.49142,1.49193,36800000.0
2007-12-13 21:17:00,1.49182,1.49182,1.49117,1.49117,41400001.0
2007-12-13 21:18:00,1.4918,1.4918,1.49112,1.49161,35000000.0
2007-12-13 21:19:00,1.49163,1.49178,1.49151,1.49151,27800000.0
2007-12-13 21:20:00,1.49126,1.49134,1.49103,1.49109,46800001.0
2007-12-13 21:21:00,1.49125,1.49139,1.49095,1.49109,44400001.0
2007-12-13 21:22:00,1.49073,1.49131,1.49073,1.49116,28900000.0
2007-12-13 21:23:00,1.49104,1.49127,1.49069,1.49069,49000001.0
2007-12-13 21:24:00,1.49092,1.49147,1.4908,1.49107,39000000.0
2007-12-13 21:25:00,1.49129,1.4915,1.49109,1.49137,40500000.0
2007-12-13 21:26:00,1.49136,1.49146,1.4912,1.49125,27200000.0
2007-12-13 21:27:00,1.49129,1.49165,1.49115,1.49158,35900000.0
2007-12-13 21:28:00,1.49147,1.49156,1.49143,1.49152,26000000.0
2007-12-13 21:29:00,1.49152,1.49152,1.49133,1.49146,42500000.0
2007-12-13 21:30:00,1.4912,1.49138,1.49096,1.49096,39200000.0
2007-12-13 21:31:00,1.4909,1.4909,1.49065,1.49068,39100000.0
2007-12-13 21:32:00,1.49082,1.49082,1.49046,1.49052,44800001.0
2007-12-13 21:33:00,1.49082,1.4911,1.49071,1.49092,28200000.0
2007-12-13 21:34:00,1.49102,1.49129,1.49099,1.49129,39500000.0
2007-12-13 21:35:00,1.49129,1.49151,1.49109,1.49151,32600000.0
2007-12-13 21:36:00,1.49171,1.49171,1.49118,1.4913,19800000.0
2007-12-13 21:37:00,1.49134,1.49134,1.49097,1.49105,26200000.0
2007-12-13 21:38:00,1.49097,1.49102,1.49079,1.49102,29600000.0
2007-12-13 21:39:00,1.49094,1.49124,1.49094,1.49113,35100000.0
2007-12-13 21:40:00,1.4911,1.49136,1.49109,1.4913,23200000.0
2007-12-13 21:41:00,1.4913,1.49154,1.49119,1.4914,42600000.0
2007-12-13 21:42:00,1.49144,1.49151,1.49084,1.49084,22400000.0
2007-12-13 21:43:00,1.49114,1.49114,1.49097,1.49103,28400000.0
2007-12-13 21:44:00,1.49093,1.49115,1.49091,1.49095,28600000.0
2007-12-13 21:45:00,1.49099,1.49099,1.49056,1.49094,37400000.0
2007-12-13 21:46:00,1.49096,1.49145,1.49096,1.49126,53600000.0
2007-12-13 21:47:00,1.49117,1.49153,1.49117,1.49136,36200000.0
2007-12-13 21:48:00,1.49136,1.49173,1.49136,1.49164,51600000.0
2007-12-13 21:49:00,1.49183,1.49197,1.49168,1.49189,29200000.0
2007-12-13 21:50:00,1.49199,1.49225,1.49199,1.49225,42600000.0
2007-12-13 21:51:00,1.49236,1.49267,1.49236,1.49237,44800000.0
2007-12-13 21:52:00,1.49224,1.49231,1.49201,1.49219,44400000.0
2007-12-13 21:53:00,1.49214,1.49239,1.49214,1.49216,47200000.0
2007-12-13 21:54:00,1.49218,1.49247,1.49218,1.49238,47800000.0
2007-12-13 21:55:00,1.49235,1.49242,1.49221,1.49242,64100000.0
2007-12-13 21:56:00,1.49225,1.49225,1.49192,1.4921,35000000.0
2007-12-13 21:57:00,1.49227,1.4923,1.49178,1.4923,36600000.0
2007-12-13 21:58:00,1.49217,1.49217,1.49168,1.49179,24200000.0
2007-12-13 21:59:00,1.49198,1.49254,1.49198,1.49236,25800000.0
2007-12-13 22:00:00,1.49245,1.49258,1.49179,1.49179,33000000.0
2007-12-13 22:01:00,1.49164,1.49184,1.49156,1.49166,45100001.0
2007-12-13 22:02:00,1.49156,1.4918,1.49156,1.49157,35200000.0
2007-12-13 22:03:00,1.49184,1.49239,1.49164,1.49239,25200000.0
2007-12-13 22:04:00,1.49232,1.49242,1.49214,1.49214,32600000.0
2007-12-13 22:05:00,1.49224,1.49235,1.49203,1.49235,30300000.0
2007-12-13 22:06:00,1.49234,1.49234,1.49188,1.49188,59500000.0
2007-12-13 22:07:00,1.49223,1.49251,1.49217,1.49242,34600000.0
2007-12-13 22:08:00,1.49232,1.49274,1.49232,1.49269,37700000.0
2007-12-13 22:09:00,1.49265,1.49267,1.49241,1.49252,30600000.0
2007-12-13 22:10:00,1.49267,1.49267,1.49232,1.49243,46000000.0
2007-12-13 22:11:00,1.49229,1.49234,1.49204,1.49204,37100000.0
2007-12-13 22:12:00,1.49212,1.49224,1.49191,1.49201,46200000.0
2007-12-13 22:13:00,1.49192,1.492,1.49192,1.49195,32600000.0
2007-12-13 22:14:00,1.49198,1.49224,1.49192,1.492,40200000.0
2007-12-13 22:15:00,1.4923,1.49257,1.49221,1.4923,49400000.0
2007-12-13 22:16:00,1.49218,1.49235,1.49212,1.49212,41000000.0
2007-12-13 22:17:00,1.49224,1.49224,1.4917,1.49179,31200000.0
2007-12-13 22:18:00,1.49182,1.49214,1.49169,1.492,41800000.0
2007-12-13 22:19:00,1.49188,1.49219,1.49188,1.49203,37200001.0
2007-12-13 22:20:00,1.49202,1.49215,1.49181,1.49207,32400001.0
2007-12-13 22:21:00,1.492,1.49236,1.49176,1.49228,40000000.0
2007-12-13 22:22:00,1.4923,1.4923,1.49202,1.49212,36200000.0
2007-12-13 22:23:00,1.49196,1.49212,1.4918,1.4918,49600000.0
2007-12-13 22:24:00,1.49188,1.49191,1.49162,1.49181,27200000.0
2007-12-13 22:25:00,1.49159,1.4917,1.49148,1.49154,37600000.0
2007-12-13 22:26:00,1.49122,1.49163,1.49122,1.49163,34400000.0
2007-12-13 22:27:00,1.49117,1.4916,1.49112,1.49151,49900000.0
2007-12-13 22:28:00,1.49167,1.49195,1.49166,1.49187,102100000.0
2007-12-13 22:29:00,1.49195,1.49206,1.49187,1.492,30200000.0
2007-12-13 22:30:00,1.49202,1.49218,1.49196,1.49205,41000000.0
2007-12-13 22:31:00,1.49225,1.49225,1.49154,1.49197,31300000.0
2007-12-13 22:32:00,1.49171,1.49171,1.49141,1.49144,18800000.0
2007-12-13 22:33:00,1.49135,1.49171,1.49129,1.49133,46800000.0
2007-12-13 22:34:00,1.49111,1.49142,1.49098,1.49128,45800001.0
2007-12-13 22:35:00,1.49147,1.49196,1.49147,1.49175,35400000.0
2007-12-13 22:36:00,1.49197,1.49214,1.49149,1.49149,52300000.0
2007-12-13 22:37:00,1.49202,1.49218,1.49198,1.49211,44800000.0
2007-12-13 22:38:00,1.49193,1.49213,1.49183,1.49197,31600000.0
2007-12-13 22:39:00,1.49191,1.49215,1.49189,1.49196,29800000.0
2007-12-13 22:40:00,1.49203,1.4923,1.49184,1.49184,35600000.0
2007-12-13 22:41:00,1.49192,1.49224,1.49192,1.49211,27500000.0
2007-12-13 22:42:00,1.49202,1.4922,1.49179,1.4918,32800000.0
2007-12-13 22:43:00,1.49196,1.4921,1.49175,1.49175,24800000.0
2007-12-13 22:44:00,1.49162,1.49192,1.49162,1.49192,38400000.0
2007-12-13 22:45:00,1.49191,1.49191,1.49166,1.4919,28000000.0
2007-12-13 22:46:00,1.49173,1.49185,1.49142,1.49142,33900000.0
2007-12-13 22:47:00,1.49153,1.49158,1.49136,1.49148,59400000.0
2007-12-13 22:48:00,1.49117,1.49144,1.49116,1.49116,28700000.0
2007-12-13 22:49:00,1.49108,1.4913,1.49069,1.49096,33000000.0
2007-12-13 22:50:00,1.49088,1.49118,1.49086,1.49111,35400000.0
2007-12-13 22:51:00,1.49109,1.49124,1.49097,1.49109,23600000.0
2007-12-13 22:52:00,1.49111,1.49123,1.49092,1.49123,32600000.0
2007-12-13 22:53:00,1.49124,1.49139,1.49109,1.49128,49200000.0
2007-12-13 22:54:00,1.49117,1.4912,1.49102,1.49111,29300000.0
2007-12-13 22:55:00,1.49125,1.49132,1.49106,1.49113,38800000.0
2007-12-13 22:56:00,1.49131,1.49138,1.49114,1.49138,25400000.0
2007-12-13 22:57:00,1.49133,1.49146,1.49099,1.49099,30000000.0
2007-12-13 22:58:00,1.49133,1.4915,1.49123,1.49128,20800000.0
2007-12-13 22:59:00,1.49154,1.4916,1.49139,1.49146,49600000.0
2007-12-13 23:00:00,1.4914,1.49156,1.49121,1.49121,29600000.0
2007-12-13 23:01:00,1.4913,1.49143,1.4911,1.49142,38100000.0
2007-12-13 23:02:00,1.49114,1.49123,1.49108,1.49123,43400001.0
2007-12-13 23:03:00,1.49132,1.49155,1.4912,1.49151,42000000.0
2007-12-13 23:04:00,1.49154,1.49155,1.49125,1.49155,26800000.0
2007-12-13 23:05:00,1.49151,1.49161,1.49149,1.49161,53200000.0
2007-12-13 23:06:00,1.49136,1.49183,1.49133,1.49183,30600000.0
2007-12-13 23:07:00,1.49177,1.49202,1.49177,1.49181,25800000.0
2007-12-13 23:08:00,1.49183,1.4919,1.49161,1.49166,46100001.0
2007-12-13 23:09:00,1.4917,1.49212,1.4917,1.49183,33900000.0
2007-12-13 23:10:00,1.49182,1.49204,1.49166,1.49184,33800000.0
2007-12-13 23:11:00,1.49205,1.49205,1.49173,1.49195,39000000.0
2007-12-13 23:12:00,1.49201,1.49215,1.49183,1.49195,35200000.0
2007-12-13 23:13:00,1.4913,1.49207,1.4913,1.49192,34200000.0
2007-12-13 23:14:00,1.492,1.49211,1.49198,1.49198,28200000.0
2007-12-13 23:15:00,1.49202,1.49204,1.49128,1.49178,56100000.0
2007-12-13 23:16:00,1.49194,1.49201,1.49176,1.4919,29000000.0
2007-12-13 23:17:00,1.49198,1.49204,1.49176,1.49183,41000000.0
2007-12-13 23:18:00,1.49204,1.49208,1.49173,1.49198,39400000.0
2007-12-13 23:19:00,1.49206,1.49225,1.4919,1.49225,46900000.0
2007-12-13 23:20:00,1.49248,1.49251,1.49166,1.49237,41600000.0
2007-12-13 23:21:00,1.49283,1.49283,1.4925,1.4925,53100001.0
2007-12-13 23:22:00,1.49225,1.49236,1.49192,1.4923,35200000.0
2007-12-13 23:23:00,1.49225,1.49233,1.492,1.49233,38300000.0
2007-12-13 23:24:00,1.49217,1.4925,1.49205,1.49214,43400000.0
2007-12-13 23:25:00,1.49227,1.49267,1.49227,1.4925,50000000.0
2007-12-13 23:26:00,1.4926,1.4929,1.49255,1.4929,27800000.0
2007-12-13 23:27:00,1.49276,1.49304,1.49276,1.49294,36200000.0
2007-12-13 23:28:00,1.49281,1.49289,1.49251,1.49253,56000000.0
2007-12-13 23:29:00,1.49295,1.49335,1.4926,1.49309,40200000.0
2007-12-13 23:30:00,1.49325,1.49325,1.49292,1.49308,53900000.0
2007-12-13 23:31:00,1.49306,1.49317,1.49276,1.49317,30300000.0
2007-12-13 23:32:00,1.49281,1.49304,1.49256,1.49291,22600000.0
2007-12-13 23:33:00,1.49287,1.49309,1.49282,1.49309,37400001.0
2007-12-13 23:34:00,1.49291,1.49296,1.49251,1.49296,47400001.0
2007-12-13 23:35:00,1.49301,1.49312,1.49278,1.49278,28400000.0
2007-12-13 23:36:00,1.4929,1.49313,1.49279,1.49279,44400000.0
2007-12-13 23:37:00,1.49287,1.49303,1.49278,1.49278,33200000.0
2007-12-13 23:38:00,1.49309,1.49313,1.49281,1.49292,54400000.0
2007-12-13 23:39:00,1.49279,1.49295,1.49257,1.49266,54000001.0
2007-12-13 23:40:00,1.49251,1.49283,1.49251,1.4928,33700000.0
2007-12-13 23:41:00,1.49292,1.49312,1.49254,1.49254,30600000.0
2007-12-13 23:42:00,1.49298,1.49298,1.49266,1.49279,23200000.0
2007-12-13 23:43:00,1.49262,1.49274,1.49194,1.49248,34400000.0
2007-12-13 23:44:00,1.49247,1.49266,1.49247,1.49261,49900001.0
2007-12-13 23:45:00,1.49258,1.49298,1.49236,1.49296,56400000.0
2007-12-13 23:46:00,1.49311,1.49314,1.49254,1.49281,36800001.0
2007-12-13 23:47:00,1.49291,1.49338,1.49287,1.49322,47700000.0
2007-12-13 23:48:00,1.49327,1.49327,1.49288,1.4931,42300000.0
2007-12-13 23:49:00,1.49321,1.49325,1.49236,1.49256,40200000.0
2007-12-13 23:50:00,1.49278,1.493,1.49251,1.49271,51400002.0
2007-12-13 23:51:00,1.49298,1.49304,1.49261,1.49272,40000000.0
2007-12-13 23:52:00,1.49274,1.4931,1.4926,1.49307,40700001.0
2007-12-13 23:53:00,1.49316,1.4932,1.49296,1.4932,36300000.0
2007-12-13 23:54:00,1.49328,1.49347,1.49287,1.49287,28400000.0
2007-12-13 23:55:00,1.49324,1.49347,1.49321,1.49321,29400000.0
2007-12-13 23:56:00,1.4935,1.4935,1.49306,1.49321,37200001.0
2007-12-13 23:57:00,1.49339,1.49369,1.49339,1.4936,29200000.0
2007-12-13 23:58:00,1.4933,1.4934,1.4931,1.49322,31100000.0
2007-12-13 23:59:00,1.49315,1.49347,1.49303,1.49306,39300000.0
2007-12-14 00:00:00,1.49299,1.49329,1.49281,1.49319,54400000.0
2007-12-14 00:01:00,1.49271,1.49333,1.49257,1.49333,62000001.0
2007-12-14 00:02:00,1.49291,1.49295,1.4919,1.49295,43400000.0
2007-12-14 00:03:00,1.49302,1.49307,1.49287,1.49298,34000000.0
2007-12-14 00:04:00,1.49286,1.49315,1.4928,1.49315,23400000.0
2007-12-14 00:05:00,1.49335,1.49356,1.49316,1.49356,58400002.0
2007-12-14 00:06:00,1.49356,1.49399,1.49356,1.49399,24000000.0
2007-12-14 00:07:00,1.49379,1.49382,1.49347,1.49362,35200000.0
2007-12-14 00:08:00,1.49387,1.49413,1.49382,1.49413,117600001.0
2007-12-14 00:09:00,1.49389,1.49424,1.49385,1.49391,39200000.0
2007-12-14 00:10:00,1.49402,1.49407,1.4939,1.49403,25800000.0
2007-12-14 00:11:00,1.49423,1.49436,1.49418,1.49418,31800000.0
2007-12-14 00:12:00,1.49441,1.49449,1.49418,1.49418,28600000.0
2007-12-14 00:13:00,1.49445,1.49456,1.49425,1.49438,23400000.0
2007-12-14 00:14:00,1.49427,1.49452,1.49414,1.49452,38600000.0
2007-12-14 00:15:00,1.49421,1.49441,1.49419,1.49429,34200000.0
2007-12-14 00:16:00,1.49453,1.49453,1.49421,1.49431,42500001.0
2007-12-14 00:17:00,1.49436,1.49436,1.49403,1.49417,37000001.0
2007-12-14 00:18:00,1.49415,1.49424,1.49378,1.49378,25600000.0
2007-12-14 00:19:00,1.49381,1.49386,1.49375,1.49386,31800000.0
2007-12-14 00:20:00,1.49374,1.49383,1.49341,1.49378,37400000.0
2007-12-14 00:21:00,1.49374,1.49374,1.49359,1.49374,38000000.0
2007-12-14 00:22:00,1.49355,1.49355,1.49329,1.49333,27400000.0
2007-12-14 00:23:00,1.49338,1.49359,1.49302,1.49332,48800001.0
2007-12-14 00:24:00,1.49344,1.49365,1.49336,1.49355,32600000.0
2007-12-14 00:25:00,1.49333,1.49357,1.49325,1.49347,45100000.0
2007-12-14 00:26:00,1.49353,1.49361,1.49339,1.49352,40600001.0
2007-12-14 00:27:00,1.49358,1.49359,1.49332,1.49341,24800000.0
2007-12-14 00:28:00,1.49349,1.49349,1.49301,1.49321,30600000.0
2007-12-14 00:29:00,1.49319,1.4933,1.49295,1.49297,33000000.0
2007-12-14 00:30:00,1.49284,1.49321,1.49267,1.49267,42100000.0
2007-12-14 00:31:00,1.49265,1.49291,1.49265,1.4928,20800000.0
2007-12-14 00:32:00,1.49269,1.49313,1.49269,1.49291,49400000.0
2007-12-14 00:33:00,1.49318,1.49318,1.49291,1.49311,24200000.0
2007-12-14 00:34:00,1.49305,1.49305,1.49252,1.49252,43400001.0
2007-12-14 00:35:00,1.4929,1.4929,1.49258,1.49266,25400000.0
2007-12-14 00:36:00,1.49256,1.49256,1.49237,1.49254,39600000.0
2007-12-14 00:37:00,1.49252,1.49252,1.49231,1.49242,41400000.0
2007-12-14 00:38:00,1.49236,1.49247,1.49231,1.49245,41200000.0
2007-12-14 00:39:00,1.49249,1.49271,1.49241,1.49264,43500000.0
2007-12-14 00:40:00,1.49254,1.49264,1.49244,1.49264,27000000.0
2007-12-14 00:41:00,1.49264,1.49264,1.49229,1.49249,23000000.0
2007-12-14 00:42:00,1.49247,1.49248,1.49238,1.49248,27600000.0
2007-12-14 00:43:00,1.49217,1.49242,1.49189,1.4924,30600000.0
2007-12-14 00:44:00,1.49234,1.49235,1.49221,1.49235,38700000.0
2007-12-14 00:45:00,1.49281,1.49285,1.49267,1.49275,46700000.0
2007-12-14 00:46:00,1.4928,1.49285,1.49262,1.49285,41300000.0
2007-12-14 00:47:00,1.49273,1.49277,1.49257,1.49265,45600000.0
2007-12-14 00:48:00,1.49229,1.49267,1.49229,1.4924,51700000.0
2007-12-14 00:49:00,1.49238,1.49241,1.49213,1.49237,49600000.0
2007-12-14 00:50:00,1.49218,1.49242,1.49196,1.49242,32000001.0
2007-12-14 00:51:00,1.4923,1.49257,1.4923,1.49249,50600000.0
2007-12-14 00:52:00,1.49235,1.49252,1.49227,1.49248,47200000.0
2007-12-14 00:53:00,1.49215,1.49223,1.49206,1.49223,59500000.0
2007-12-14 00:54:00,1.49187,1.49227,1.49187,1.49223,38400000.0
2007-12-14 00:55:00,1.49174,1.49224,1.49174,1.49224,30400000.0
2007-12-14 00:56:00,1.49236,1.49238,1.49198,1.49232,45300000.0
2007-12-14 00:57:00,1.49244,1.49248,1.49224,1.49224,22000000.0
2007-12-14 00:58:00,1.49249,1.49249,1.4921,1.49222,36900000.0
2007-12-14 00:59:00,1.49243,1.49243,1.49211,1.49225,39900000.0
2007-12-14 01:00:00,1.49224,1.49252,1.49223,1.49239,35000000.0
2007-12-14 01:01:00,1.49265,1.4929,1.49252,1.4929,30600000.0
2007-12-14 01:02:00,1.49296,1.49309,1.49263,1.49263,47900000.0
2007-12-14 01:03:00,1.49295,1.49301,1.49251,1.49301,42200000.0
2007-12-14 01:04:00,1.493,1.49302,1.49287,1.49289,40100000.0
2007-12-14 01:05:00,1.49286,1.49286,1.49255,1.49274,32800000.0
2007-12-14 01:06:00,1.49281,1.493,1.49265,1.493,48700000.0
2007-12-14 01:07:00,1.49307,1.49307,1.49255,1.49264,25800000.0
2007-12-14 01:08:00,1.49277,1.49278,1.49233,1.49233,33900000.0
2007-12-14 01:09:00,1.4928,1.49309,1.49274,1.49309,17200000.0
2007-12-14 01:10:00,1.49307,1.49319,1.4928,1.49305,36200000.0
2007-12-14 01:11:00,1.493,1.49312,1.49295,1.49312,23000000.0
2007-12-14 01:12:00,1.49292,1.49315,1.49268,1.49304,29200000.0
2007-12-14 01:13:00,1.4932,1.4932,1.49282,1.49318,32600000.0
2007-12-14 01:14:00,1.49299,1.49335,1.49299,1.49335,22800000.0
2007-12-14 01:15:00,1.49332,1.49332,1.49285,1.49293,42600000.0
2007-12-14 01:16:00,1.49295,1.49313,1.49279,1.49279,40200000.0
2007-12-14 01:17:00,1.49284,1.49302,1.49263,1.49302,31200000.0
2007-12-14 01:18:00,1.49316,1.4932,1.49251,1.49276,25800000.0
2007-12-14 01:19:00,1.49256,1.49278,1.49254,1.49259,51000000.0
2007-12-14 01:20:00,1.49256,1.49256,1.49203,1.49251,38600000.0
2007-12-14 01:21:00,1.49229,1.49249,1.49225,1.49225,36200000.0
2007-12-14 01:22:00,1.49216,1.49248,1.49174,1.49248,24400000.0
2007-12-14 01:23:00,1.49235,1.49247,1.49206,1.49206,47000000.0
2007-12-14 01:24:00,1.4924,1.49251,1.49217,1.49242,22000000.0
2007-12-14 01:25:00,1.49226,1.49232,1.49189,1.49216,53600000.0
2007-12-14 01:26:00,1.49195,1.49208,1.49182,1.49189,25800000.0
2007-12-14 01:27:00,1.49183,1.49183,1.49156,1.4918,21800000.0
2007-12-14 01:28:00,1.49176,1.49192,1.49154,1.49192,50000000.0
2007-12-14 01:29:00,1.49187,1.49187,1.49139,1.49139,36400000.0
2007-12-14 01:30:00,1.49138,1.49138,1.49091,1.49122,43600000.0
2007-12-14 01:31:00,1.49118,1.49138,1.49108,1.49124,28600000.0
2007-12-14 01:32:00,1.49114,1.49137,1.49101,1.49119,33200000.0
2007-12-14 01:33:00,1.49124,1.49144,1.49115,1.49144,30800000.0
2007-12-14 01:34:00,1.49132,1.49146,1.49097,1.49139,31500000.0
2007-12-14 01:35:00,1.49131,1.49146,1.49105,1.49105,34600000.0
2007-12-14 01:36:00,1.49137,1.49155,1.49137,1.4915,37800000.0
2007-12-14 01:37:00,1.49151,1.4917,1.49114,1.49168,27800000.0
2007-12-14 01:38:00,1.49171,1.49171,1.49137,1.49143,30200000.0
2007-12-14 01:39:00,1.4915,1.49173,1.49129,1.49166,40400000.0
2007-12-14 01:40:00,1.49127,1.49158,1.49127,1.49149,19600000.0
2007-12-14 01:41:00,1.49152,1.49175,1.49146,1.49152,49400000.0
2007-12-14 01:42:00,1.49161,1.49164,1.49132,1.49151,33800000.0
2007-12-14 01:43:00,1.49138,1.49182,1.4912,1.49139,20600000.0
2007-12-14 01:44:00,1.49114,1.49121,1.49087,1.49108,28400000.0
2007-12-14 01:45:00,1.49092,1.49099,1.49069,1.49078,41800000.0
2007-12-14 01:46:00,1.4907,1.49112,1.49058,1.49112,37400000.0
2007-12-14 01:47:00,1.49116,1.49135,1.49103,1.49106,21200000.0
2007-12-14 01:48:00,1.49119,1.49126,1.49073,1.49079,54200000.0
2007-12-14 01:49:00,1.4912,1.49132,1.4904,1.49094,25800000.0
2007-12-14 01:50:00,1.49104,1.49104,1.49058,1.4909,69800000.0
2007-12-14 01:51:00,1.49075,1.49086,1.4907,1.49073,35400000.0
2007-12-14 01:52:00,1.49139,1.49182,1.4913,1.49143,47200000.0
2007-12-14 01:53:00,1.49156,1.49166,1.49126,1.49138,53400000.0
2007-12-14 01:54:00,1.49141,1.4919,1.49141,1.4919,42200000.0
2007-12-14 01:55:00,1.49193,1.49193,1.49141,1.49141,37600000.0
2007-12-14 01:56:00,1.49157,1.49169,1.49138,1.49138,42200000.0
2007-12-14 01:57:00,1.49136,1.49139,1.49121,1.49121,41000000.0
2007-12-14 01:58:00,1.49095,1.49095,1.49045,1.49047,34400001.0
2007-12-14 01:59:00,1.49074,1.49087,1.49074,1.49085,44800000.0
2007-12-14 02:00:00,1.49089,1.4909,1.49039,1.49044,45900000.0
2007-12-14 02:01:00,1.49018,1.49062,1.49005,1.49033,86700000.0
2007-12-14 02:02:00,1.49027,1.49063,1.49025,1.49025,86900000.0
2007-12-14 02:03:00,1.49026,1.49044,1.49011,1.49027,92100000.0
2007-12-14 02:04:00,1.49021,1.49037,1.49011,1.49024,62700000.0
2007-12-14 02:05:00,1.49015,1.49022,1.49015,1.4902,73000001.0
2007-12-14 02:06:00,1.49022,1.49022,1.48971,1.49009,97500001.0
2007-12-14 02:07:00,1.49005,1.49012,1.48957,1.48991,226000000.0
2007-12-14 02:08:00,1.48987,1.49013,1.48987,1.49007,51600000.0
2007-12-14 02:09:00,1.49014,1.49014,1.48952,1.48993,160300000.0
2007-12-14 02:10:00,1.48943,1.48969,1.48922,1.48922,151500001.0
2007-12-14 02:11:00,1.48905,1.48937,1.48905,1.48905,50100000.0
2007-12-14 02:12:00,1.48907,1.48911,1.48897,1.48909,74000000.0
2007-12-14 02:13:00,1.48889,1.48892,1.4888,1.48891,35200000.0
2007-12-14 02:14:00,1.48898,1.48924,1.48861,1.48892,155700000.0
2007-12-14 02:15:00,1.48892,1.48892,1.48804,1.48804,262000000.0
2007-12-14 02:16:00,1.48818,1.48831,1.48807,1.48819,64300000.0
2007-12-14 02:17:00,1.48797,1.48877,1.48757,1.4883,213400002.0
2007-12-14 02:18:00,1.48855,1.48872,1.48795,1.4882,27000000.0
2007-12-14 02:19:00,1.48815,1.48815,1.48749,1.48749,32600000.0
2007-12-14 02:20:00,1.4876,1.48773,1.48757,1.4876,47100000.0
2007-12-14 02:21:00,1.48741,1.48761,1.48728,1.48761,42000000.0
2007-12-14 02:22:00,1.48714,1.48727,1.48709,1.48727,33800000.0
2007-12-14 02:23:00,1.48752,1.48752,1.48729,1.48729,63800001.0
2007-12-14 02:24:00,1.48722,1.48754,1.48722,1.48754,24600000.0
2007-12-14 02:25:00,1.4874,1.48769,1.48737,1.48752,119700000.0
2007-12-14 02:26:00,1.48704,1.48786,1.48703,1.48786,86000000.0
2007-12-14 02:27:00,1.4879,1.48808,1.48769,1.48786,44400000.0
2007-12-14 02:28:00,1.48781,1.48797,1.48761,1.4877,55200000.0
2007-12-14 02:29:00,1.48799,1.48819,1.48786,1.48796,52800000.0
2007-12-14 02:30:00,1.48814,1.48841,1.48797,1.48831,47100000.0
2007-12-14 02:31:00,1.48838,1.48855,1.48832,1.48838,48700000.0
2007-12-14 02:32:00,1.48859,1.4889,1.48835,1.48874,32000000.0
2007-12-14 02:33:00,1.48855,1.4886,1.48819,1.48852,212200000.0
2007-12-14 02:34:00,1.4888,1.48899,1.4888,1.48899,9000000.0
2007-12-14 02:35:00,1.48898,1.48918,1.48859,1.48862,62400000.0
2007-12-14 02:36:00,1.4888,1.48893,1.48857,1.48876,34600000.0
2007-12-14 02:37:00,1.4885,1.48891,1.48841,1.48841,90900000.0
2007-12-14 02:38:00,1.48836,1.48856,1.48836,1.48845,42200000.0
2007-12-14 02:39:00,1.48848,1.48848,1.48829,1.48846,44800000.0
2007-12-14 02:40:00,1.48859,1.48859,1.48804,1.48846,32800000.0
2007-12-14 02:41:00,1.48848,1.4886,1.48815,1.48848,90299999.0
2007-12-14 02:42:00,1.4889,1.48895,1.48859,1.48859,52100000.0
2007-12-14 02:43:00,1.48856,1.48875,1.48842,1.48875,38000000.0
2007-12-14 02:44:00,1.4889,1.4889,1.48857,1.48867,41300000.0
2007-12-14 02:45:00,1.48817,1.48852,1.48817,1.48833,65300000.0
2007-12-14 02:46:00,1.4885,1.48881,1.4885,1.48867,153400000.0
2007-12-14 02:47:00,1.48978,1.49097,1.48978,1.49097,209800001.0
2007-12-14 02:48:00,1.4909,1.4909,1.4899,1.49006,117800000.0
2007-12-14 02:49:00,1.48983,1.49043,1.4896,1.48973,51400000.0
2007-12-14 02:50:00,1.48977,1.49004,1.48948,1.4899,129300000.0
2007-12-14 02:51:00,1.48948,1.48984,1.48948,1.48972,72200000.0
2007-12-14 02:52:00,1.48975,1.49004,1.4897,1.49002,81000000.0
2007-12-14 02:53:00,1.49023,1.49045,1.48974,1.48974,33800000.0
2007-12-14 02:54:00,1.49024,1.49092,1.49024,1.49092,32800000.0
2007-12-14 02:55:00,1.49102,1.49125,1.49036,1.49047,33600000.0
2007-12-14 02:56:00,1.48986,1.49,1.48979,1.4898,59300000.0
2007-12-14 02:57:00,1.4899,1.49012,1.48989,1.49006,31200000.0
2007-12-14 02:58:00,1.49003,1.49003,1.48976,1.48984,43200000.0
2007-12-14 02:59:00,1.48984,1.49032,1.48984,1.49023,67800000.0
2007-12-14 03:00:00,1.49025,1.49044,1.49,1.49033,131900001.0
2007-12-14 03:01:00,1.49052,1.49069,1.49052,1.49069,44700000.0
2007-12-14 03:02:00,1.49074,1.49074,1.49055,1.49062,50400000.0
2007-12-14 03:03:00,1.49064,1.49064,1.49051,1.49058,53600000.0
2007-12-14 03:04:00,1.49059,1.4908,1.49009,1.49059,72100000.0
2007-12-14 03:05:00,1.49021,1.49021,1.48977,1.48977,55400000.0
2007-12-14 03:06:00,1.48983,1.48983,1.48967,1.48983,69800000.0
2007-12-14 03:07:00,1.48978,1.49007,1.48959,1.49007,106300000.0
2007-12-14 03:08:00,1.49024,1.49043,1.48997,1.48997,71700000.0
2007-12-14 03:09:00,1.49028,1.49028,1.48971,1.49002,35200000.0
2007-12-14 03:10:00,1.48927,1.48964,1.48891,1.48922,32700000.0
2007-12-14 03:11:00,1.48888,1.48891,1.48873,1.48891,37700000.0
2007-12-14 03:12:00,1.48904,1.48976,1.48904,1.48958,27800000.0
2007-12-14 03:13:00,1.48938,1.48978,1.48938,1.48963,48600000.0
2007-12-14 03:14:00,1.48952,1.48961,1.48916,1.48945,61500000.0
2007-12-14 03:15:00,1.48923,1.48968,1.48923,1.48968,49000001.0
2007-12-14 03:16:00,1.48955,1.48962,1.48909,1.48943,64000000.0
2007-12-14 03:17:00,1.48945,1.48954,1.48914,1.48954,46500001.0
2007-12-14 03:18:00,1.48926,1.48926,1.48882,1.4892,32800000.0
2007-12-14 03:19:00,1.48927,1.48949,1.48905,1.48911,52000000.0
2007-12-14 03:20:00,1.48892,1.48942,1.48892,1.4894,47000000.0
2007-12-14 03:21:00,1.4891,1.48914,1.489,1.48911,24800000.0
2007-12-14 03:22:00,1.48903,1.48903,1.48872,1.48902,73000000.0
2007-12-14 03:23:00,1.48903,1.48922,1.48903,1.48911,75800000.0
2007-12-14 03:24:00,1.48927,1.48946,1.48922,1.48923,68200000.0
2007-12-14 03:25:00,1.4897,1.4897,1.48903,1.48913,28200000.0
2007-12-14 03:26:00,1.48925,1.48951,1.48923,1.48928,211300000.0
2007-12-14 03:27:00,1.48909,1.48914,1.48892,1.48908,109300000.0
2007-12-14 03:28:00,1.48908,1.48928,1.48908,1.4892,32400000.0
2007-12-14 03:29:00,1.48926,1.48939,1.48923,1.48939,35200000.0
2007-12-14 03:30:00,1.48945,1.49012,1.48939,1.49012,57200000.0
2007-12-14 03:31:00,1.49029,1.49076,1.49029,1.49072,29400000.0
2007-12-14 03:32:00,1.49053,1.4908,1.49053,1.49061,52200000.0
2007-12-14 03:33:00,1.4901,1.49014,1.48985,1.48985,39800000.0
2007-12-14 03:34:00,1.48997,1.49063,1.48996,1.4903,38800000.0
2007-12-14 03:35:00,1.49032,1.49041,1.49011,1.49025,84200000.0
2007-12-14 03:36:00,1.49023,1.49103,1.49019,1.49098,51800000.0
2007-12-14 03:37:00,1.49093,1.49112,1.49074,1.49096,52200001.0
2007-12-14 03:38:00,1.49091,1.49092,1.49071,1.49071,60200000.0
2007-12-14 03:39:00,1.49023,1.49023,1.48981,1.48981,50800000.0
2007-12-14 03:40:00,1.48976,1.4904,1.48976,1.49036,103800000.0
2007-12-14 03:41:00,1.49039,1.49049,1.49023,1.49024,76200000.0
2007-12-14 03:42:00,1.49031,1.49056,1.49031,1.49056,78800000.0
2007-12-14 03:43:00,1.49038,1.49039,1.49015,1.49017,41100001.0
2007-12-14 03:44:00,1.49007,1.49009,1.48987,1.48991,37600000.0
2007-12-14 03:45:00,1.49062,1.49074,1.49047,1.49074,31800000.0
2007-12-14 03:46:00,1.49053,1.49081,1.49049,1.49076,45800000.0
2007-12-14 03:47:00,1.49071,1.49084,1.49058,1.49072,34900000.0
2007-12-14 03:48:00,1.49123,1.49125,1.4906,1.49075,18000000.0
2007-12-14 03:49:00,1.49088,1.49088,1.49053,1.49055,76600001.0
2007-12-14 03:50:00,1.49083,1.4911,1.49062,1.4908,98600000.0
2007-12-14 03:51:00,1.49098,1.49111,1.49093,1.49093,38600000.0
2007-12-14 03:52:00,1.49087,1.49087,1.49047,1.49084,95600000.0
2007-12-14 03:53:00,1.4909,1.49099,1.49062,1.4909,51300000.0
2007-12-14 03:54:00,1.49088,1.49129,1.49073,1.49115,30400000.0
2007-12-14 03:55:00,1.49092,1.49106,1.49048,1.49088,131600000.0
2007-12-14 03:56:00,1.49068,1.49086,1.4905,1.49068,256700000.0
2007-12-14 03:57:00,1.49029,1.49046,1.49008,1.49028,164000000.0
2007-12-14 03:58:00,1.49024,1.49108,1.49021,1.49043,253200001.0
2007-12-14 03:59:00,1.49085,1.49107,1.49077,1.49082,166200000.0
2007-12-14 04:00:00,1.49073,1.49084,1.49048,1.49075,83600000.0
2007-12-14 04:01:00,1.49048,1.49064,1.49025,1.49049,111400000.0
2007-12-14 04:02:00,1.49044,1.4907,1.49023,1.49038,115700000.0
2007-12-14 04:03:00,1.49039,1.49079,1.49039,1.49053,77200000.0
2007-12-14 04:04:00,1.49044,1.49046,1.49011,1.49011,111800000.0
2007-12-14 04:05:00,1.49002,1.49067,1.49002,1.49053,176900001.0
2007-12-14 04:06:00,1.49022,1.4908,1.49022,1.49031,105300000.0
2007-12-14 04:07:00,1.49035,1.49049,1.4902,1.4902,192000001.0
2007-12-14 04:08:00,1.49013,1.49052,1.49004,1.49044,57000000.0
2007-12-14 04:09:00,1.49033,1.49048,1.49019,1.49035,75699998.0
2007-12-14 04:10:00,1.49023,1.49023,1.48992,1.49012,97200001.0
2007-12-14 04:11:00,1.4901,1.4904,1.49002,1.49022,51600001.0
2007-12-14 04:12:00,1.49034,1.49045,1.48995,1.49035,70200000.0
2007-12-14 04:13:00,1.49035,1.49053,1.49035,1.49042,64200000.0
2007-12-14 04:14:00,1.49047,1.49065,1.49046,1.49064,88000000.0
2007-12-14 04:15:00,1.49054,1.4908,1.49051,1.49069,81000000.0
2007-12-14 04:16:00,1.49096,1.49103,1.49052,1.49052,111500000.0
2007-12-14 04:17:00,1.49044,1.49059,1.49029,1.49029,30600000.0
2007-12-14 04:18:00,1.49022,1.49061,1.49019,1.49028,117200000.0
2007-12-14 04:19:00,1.49028,1.49039,1.49014,1.49014,73500001.0
2007-12-14 04:20:00,1.49028,1.49034,1.49007,1.49007,187200000.0
2007-12-14 04:21:00,1.49,1.49019,1.49,1.4901,60400000.0
2007-12-14 04:22:00,1.49045,1.49045,1.48979,1.4898,47000000.0
2007-12-14 04:23:00,1.48992,1.48996,1.4898,1.48981,41900000.0
2007-12-14 04:24:00,1.48978,1.49004,1.48978,1.48982,145800000.0
2007-12-14 04:25:00,1.4898,1.49051,1.4898,1.48998,210100000.0
2007-12-14 04:26:00,1.4898,1.4898,1.48937,1.48949,94300000.0
2007-12-14 04:27:00,1.48942,1.48995,1.48942,1.48995,53400000.0
2007-12-14 04:28:00,1.48985,1.48985,1.4893,1.4894,66100000.0
2007-12-14 04:29:00,1.48924,1.48981,1.48917,1.48948,76000000.0
2007-12-14 04:30:00,1.48912,1.48951,1.48896,1.48934,74800000.0
2007-12-14 04:31:00,1.48912,1.48918,1.48887,1.48918,29200000.0
2007-12-14 04:32:00,1.48938,1.48938,1.48852,1.48852,40400000.0
2007-12-14 04:33:00,1.48863,1.48876,1.48853,1.48863,43800000.0
2007-12-14 04:34:00,1.48865,1.48872,1.48859,1.48859,39000000.0
2007-12-14 04:35:00,1.48835,1.48839,1.48806,1.48811,42400000.0
2007-12-14 04:36:00,1.48821,1.48872,1.48788,1.48836,163600000.0
2007-12-14 04:37:00,1.48826,1.48858,1.48803,1.4882,145100001.0
2007-12-14 04:38:00,1.48819,1.48837,1.48809,1.48836,46500001.0
2007-12-14 04:39:00,1.48838,1.48861,1.48831,1.48845,78100000.0
2007-12-14 04:40:00,1.48844,1.48856,1.48831,1.48848,27000000.0
2007-12-14 04:41:00,1.48827,1.48842,1.4881,1.4882,50200000.0
2007-12-14 04:42:00,1.48794,1.48827,1.48782,1.48819,89700000.0
2007-12-14 04:43:00,1.48806,1.48806,1.48783,1.48803,65500000.0
2007-12-14 04:44:00,1.48805,1.48848,1.48805,1.48831,61700000.0
2007-12-14 04:45:00,1.4881,1.48815,1.4877,1.48774,35400000.0
2007-12-14 04:46:00,1.48771,1.48788,1.48771,1.48785,47300000.0
2007-12-14 04:47:00,1.48788,1.48881,1.48788,1.48881,85800000.0
2007-12-14 04:48:00,1.4889,1.48901,1.48883,1.48894,54600000.0
2007-12-14 04:49:00,1.48912,1.48927,1.4889,1.4889,77300000.0
2007-12-14 04:50:00,1.48909,1.48913,1.48909,1.48909,19000000.0
2007-12-14 04:51:00,1.48875,1.48882,1.48873,1.48879,28000000.0
2007-12-14 04:52:00,1.48884,1.48939,1.48876,1.48908,32200000.0
2007-12-14 04:53:00,1.4889,1.489,1.48865,1.48865,36600000.0
2007-12-14 04:54:00,1.48848,1.48848,1.48821,1.48826,26300000.0
2007-12-14 04:55:00,1.4887,1.48891,1.48849,1.48891,38800000.0
2007-12-14 04:56:00,1.4888,1.48891,1.48846,1.48864,18600000.0
2007-12-14 04:57:00,1.48854,1.48892,1.48836,1.48838,38800000.0
2007-12-14 04:58:00,1.48889,1.48889,1.48837,1.48852,68300000.0
2007-12-14 04:59:00,1.48852,1.48867,1.48849,1.48861,95200000.0
2007-12-14 05:00:00,1.48883,1.48921,1.48872,1.48921,38400000.0
2007-12-14 05:01:00,1.48929,1.48957,1.48922,1.48941,35200000.0
2007-12-14 05:02:00,1.48924,1.48946,1.48898,1.48921,39000000.0
2007-12-14 05:03:00,1.48901,1.48901,1.48838,1.48844,145300001.0
2007-12-14 05:04:00,1.48836,1.48895,1.48836,1.48895,251200000.0
2007-12-14 05:05:00,1.48904,1.48909,1.48876,1.48876,172300001.0
2007-12-14 05:06:00,1.48866,1.48876,1.48846,1.48871,139200000.0
2007-12-14 05:07:00,1.4888,1.48914,1.48856,1.48908,296900001.0
2007-12-14 05:08:00,1.48933,1.48945,1.48906,1.48912,262900000.0
2007-12-14 05:09:00,1.48899,1.48923,1.48892,1.48907,174600000.0
2007-12-14 05:10:00,1.48912,1.48958,1.48912,1.48958,220800001.0
2007-12-14 05:11:00,1.48949,1.48955,1.48916,1.4892,136100000.0
2007-12-14 05:12:00,1.48919,1.48926,1.4891,1.48912,134200000.0
2007-12-14 05:13:00,1.4891,1.48933,1.48908,1.4891,142100001.0
2007-12-14 05:14:00,1.48905,1.48917,1.48902,1.4891,277300002.0
2007-12-14 05:15:00,1.48913,1.4893,1.48913,1.48922,195800000.0
2007-12-14 05:16:00,1.48926,1.4894,1.48914,1.48928,197000000.0
2007-12-14 05:17:00,1.48944,1.4899,1.48944,1.48988,146600000.0
2007-12-14 05:18:00,1.48991,1.49001,1.48965,1.48965,274900000.0
2007-12-14 05:19:00,1.48953,1.48977,1.48941,1.48959,309800000.0
2007-12-14 05:20:00,1.48956,1.48995,1.48956,1.48967,261600000.0
2007-12-14 05:21:00,1.48966,1.49015,1.48963,1.48986,299100001.0
2007-12-14 05:22:00,1.48986,1.48991,1.4897,1.4898,241500000.0
2007-12-14 05:23:00,1.48968,1.48984,1.48945,1.48951,105100000.0
2007-12-14 05:24:00,1.4895,1.4897,1.48944,1.48958,168200000.0
2007-12-14 05:25:00,1.48961,1.48961,1.48913,1.48934,232500000.0
2007-12-14 05:26:00,1.48937,1.48961,1.48924,1.48961,109500000.0
2007-12-14 05:27:00,1.48986,1.48999,1.48957,1.48985,159800000.0
2007-12-14 05:28:00,1.48965,1.48975,1.48927,1.48973,225300001.0
2007-12-14 05:29:00,1.48961,1.48976,1.48934,1.48953,246800001.0
2007-12-14 05:30:00,1.4895,1.48961,1.48928,1.48943,171000000.0
2007-12-14 05:31:00,1.48949,1.4898,1.48947,1.48956,98200000.0
2007-12-14 05:32:00,1.48969,1.48982,1.48935,1.48953,143000000.0
2007-12-14 05:33:00,1.4889,1.48919,1.4889,1.48911,200900001.0
2007-12-14 05:34:00,1.48913,1.48925,1.48887,1.48912,217700000.0
2007-12-14 05:35:00,1.48916,1.48932,1.48884,1.489,248400000.0
2007-12-14 05:36:00,1.48889,1.48904,1.4888,1.48881,177900001.0
2007-12-14 05:37:00,1.48864,1.48885,1.48824,1.48839,210700001.0
2007-12-14 05:38:00,1.48842,1.48876,1.4884,1.48849,151500001.0
2007-12-14 05:39:00,1.48849,1.48892,1.48849,1.48866,145400000.0
2007-12-14 05:40:00,1.48865,1.48911,1.48865,1.48878,240700000.0
2007-12-14 05:41:00,1.48909,1.48927,1.48891,1.48899,107300000.0
2007-12-14 05:42:00,1.4891,1.4891,1.48855,1.48856,191000000.0
2007-12-14 05:43:00,1.48849,1.4889,1.48849,1.48886,114800000.0
2007-12-14 05:44:00,1.48901,1.48912,1.48858,1.48898,126800000.0
2007-12-14 05:45:00,1.48913,1.48933,1.48908,1.48913,139100000.0
2007-12-14 05:46:00,1.48913,1.48926,1.48906,1.48914,205300000.0
2007-12-14 05:47:00,1.4892,1.48924,1.489,1.4891,241400001.0
2007-12-14 05:48:00,1.48885,1.489,1.48854,1.48864,266400000.0
2007-12-14 05:49:00,1.48863,1.48889,1.48838,1.48879,179000000.0
2007-12-14 05:50:00,1.48878,1.48922,1.48878,1.48884,285800001.0
2007-12-14 05:51:00,1.48882,1.48888,1.4883,1.48882,169600000.0
2007-12-14 05:52:00,1.4888,1.48895,1.48844,1.48884,182900000.0
2007-12-14 05:53:00,1.48881,1.489,1.48867,1.48875,103000000.0
2007-12-14 05:54:00,1.48876,1.48899,1.48839,1.48888,245500001.0
2007-12-14 05:55:00,1.48878,1.48906,1.4886,1.48872,203500000.0
2007-12-14 05:56:00,1.48888,1.48911,1.48876,1.48876,109800000.0
2007-12-14 05:57:00,1.48852,1.48852,1.48814,1.48849,176600000.0
2007-12-14 05:58:00,1.48848,1.48871,1.48845,1.48856,137400001.0
2007-12-14 05:59:00,1.4886,1.48864,1.48846,1.48853,101700000.0
2007-12-14 06:00:00,1.48855,1.48855,1.48822,1.48835,212600000.0
2007-12-14 06:01:00,1.48836,1.48851,1.48831,1.48831,157200000.0
2007-12-14 06:02:00,1.48824,1.48856,1.48815,1.48852,295800001.0
2007-12-14 06:03:00,1.48872,1.48873,1.48843,1.48873,40000000.0
2007-12-14 06:04:00,1.4887,1.48885,1.4887,1.48883,121800000.0
2007-12-14 06:05:00,1.48876,1.48882,1.48818,1.48818,371800000.0
2007-12-14 06:06:00,1.48818,1.48835,1.48816,1.48835,105300000.0
2007-12-14 06:07:00,1.48849,1.48859,1.48821,1.48827,318600000.0
2007-12-14 06:08:00,1.48831,1.48874,1.48831,1.48866,545500001.0
2007-12-14 06:09:00,1.48857,1.48887,1.48818,1.48868,475700001.0
2007-12-14 06:10:00,1.48886,1.48892,1.48863,1.48865,285300000.0
2007-12-14 06:11:00,1.48882,1.48885,1.48866,1.48868,428800000.0
2007-12-14 06:12:00,1.48851,1.48884,1.48832,1.48878,296300002.0
2007-12-14 06:13:00,1.4886,1.489,1.4885,1.48862,334500000.0
2007-12-14 06:14:00,1.48867,1.4892,1.48867,1.48895,378800001.0
2007-12-14 06:15:00,1.48897,1.48908,1.48888,1.48896,194300001.0
2007-12-14 06:16:00,1.48884,1.48894,1.48869,1.48875,188600001.0
2007-12-14 06:17:00,1.48867,1.48893,1.48842,1.48882,137000000.0
2007-12-14 06:18:00,1.48882,1.48897,1.48874,1.48874,263200000.0
2007-12-14 06:19:00,1.48869,1.48919,1.48869,1.48919,168700001.0
2007-12-14 06:20:00,1.48907,1.48923,1.48888,1.48888,280800002.0
2007-12-14 06:21:00,1.48899,1.48901,1.4888,1.4888,233800001.0
2007-12-14 06:22:00,1.48875,1.48901,1.48862,1.48864,232800000.0
2007-12-14 06:23:00,1.48869,1.48877,1.48856,1.48867,279900000.0
2007-12-14 06:24:00,1.48872,1.48906,1.48872,1.48906,349300001.0
2007-12-14 06:25:00,1.48903,1.48911,1.48889,1.48904,244400000.0
2007-12-14 06:26:00,1.48893,1.48905,1.48881,1.48889,298500000.0
2007-12-14 06:27:00,1.48889,1.48935,1.48889,1.48918,375500000.0
2007-12-14 06:28:00,1.48945,1.4896,1.48936,1.48949,318300000.0
2007-12-14 06:29:00,1.48958,1.48973,1.48943,1.48943,103300000.0
2007-12-14 06:30:00,1.48937,1.48983,1.48937,1.48975,279200002.0
2007-12-14 06:31:00,1.48981,1.49033,1.48956,1.49033,131000000.0
2007-12-14 06:32:00,1.48947,1.4903,1.48947,1.4903,165300001.0
2007-12-14 06:33:00,1.49041,1.49047,1.49013,1.49027,302200001.0
2007-12-14 06:34:00,1.49031,1.49031,1.48949,1.49019,239500000.0
2007-12-14 06:35:00,1.49014,1.49021,1.48989,1.49,128200000.0
2007-12-14 06:36:00,1.48997,1.49007,1.48994,1.48996,61200000.0
2007-12-14 06:37:00,1.48995,1.49005,1.48988,1.48994,179900000.0
2007-12-14 06:38:00,1.48994,1.4902,1.48989,1.48993,99200000.0
2007-12-14 06:39:00,1.4899,1.49,1.48988,1.48998,73100000.0
2007-12-14 06:40:00,1.49002,1.49002,1.48966,1.48975,119900000.0
2007-12-14 06:41:00,1.48967,1.48986,1.48956,1.48986,207999999.0
2007-12-14 06:42:00,1.48987,1.4899,1.48958,1.48959,297100000.0
2007-12-14 06:43:00,1.48978,1.49019,1.48978,1.48991,118000000.0
2007-12-14 06:44:00,1.48996,1.49003,1.48965,1.48996,288800001.0
2007-12-14 06:45:00,1.49009,1.4901,1.48961,1.48983,235100000.0
2007-12-14 06:46:00,1.4897,1.48986,1.48965,1.48975,247100000.0
2007-12-14 06:47:00,1.48989,1.49009,1.48977,1.4899,217400000.0
2007-12-14 06:48:00,1.48984,1.48984,1.48984,1.48984,11800000.0
2007-12-14 06:49:00,1.48977,1.49002,1.48972,1.48983,241600000.0
2007-12-14 06:50:00,1.49,1.49,1.4898,1.4898,35400000.0
2007-12-14 06:51:00,1.48982,1.48998,1.48977,1.48984,250600004.0
2007-12-14 06:52:00,1.48987,1.48987,1.48959,1.48959,266200000.0
2007-12-14 06:53:00,1.48977,1.49006,1.48976,1.48981,292600000.0
2007-12-14 06:54:00,1.49035,1.49036,1.4898,1.49006,470400000.0
2007-12-14 06:55:00,1.49004,1.49033,1.49001,1.4901,352700000.0
2007-12-14 06:56:00,1.49011,1.49038,1.48981,1.49024,35000000.0
2007-12-14 06:57:00,1.49029,1.4903,1.49008,1.49008,80000000.0
2007-12-14 06:58:00,1.48978,1.48993,1.48862,1.48986,235000000.0
2007-12-14 06:59:00,1.49004,1.4903,1.48996,1.48998,374200000.0
2007-12-14 07:00:00,1.49005,1.49019,1.48998,1.49005,124200000.0
2007-12-14 07:01:00,1.49001,1.49001,1.48981,1.48999,287800001.0
2007-12-14 07:02:00,1.48993,1.49012,1.48957,1.48957,382300001.0
2007-12-14 07:03:00,1.48983,1.4899,1.48907,1.48907,145800000.0
2007-12-14 07:04:00,1.4888,1.48892,1.48857,1.48892,330300001.0
2007-12-14 07:05:00,1.48918,1.4895,1.48868,1.48892,108900000.0
2007-12-14 07:06:00,1.48893,1.4895,1.48827,1.4895,215700000.0
2007-12-14 07:07:00,1.48955,1.48956,1.48921,1.48921,236100001.0
2007-12-14 07:08:00,1.489,1.48905,1.48867,1.48881,278300001.0
2007-12-14 07:09:00,1.48867,1.4888,1.48854,1.48858,194900000.0
2007-12-14 07:10:00,1.48838,1.48845,1.48798,1.48805,449600001.0
2007-12-14 07:11:00,1.488,1.48818,1.48798,1.48812,381100000.0
2007-12-14 07:12:00,1.48816,1.48834,1.48811,1.4883,320700000.0
2007-12-14 07:13:00,1.48828,1.48845,1.4882,1.48832,273200001.0
2007-12-14 07:14:00,1.48821,1.48842,1.4881,1.48833,507000000.0
2007-12-14 07:15:00,1.4883,1.48875,1.48828,1.48866,249600000.0
2007-12-14 07:16:00,1.48861,1.48883,1.48852,1.48883,177000000.0
2007-12-14 07:17:00,1.48874,1.48896,1.4886,1.4886,226200001.0
2007-12-14 07:18:00,1.48862,1.48915,1.48851,1.48915,455300001.0
2007-12-14 07:19:00,1.48916,1.48947,1.48907,1.4892,315300001.0
2007-12-14 07:20:00,1.48907,1.48922,1.48852,1.48893,424600000.0
2007-12-14 07:21:00,1.48915,1.4893,1.48875,1.48881,348000000.0
2007-12-14 07:22:00,1.48871,1.48901,1.48871,1.48893,328900000.0
2007-12-14 07:23:00,1.48892,1.48898,1.48868,1.48892,425400001.0
2007-12-14 07:24:00,1.48882,1.48885,1.48859,1.48878,259600000.0
2007-12-14 07:25:00,1.48893,1.48898,1.48876,1.48883,359200001.0
2007-12-14 07:26:00,1.48869,1.48904,1.48864,1.48904,289600000.0
2007-12-14 07:27:00,1.48891,1.48903,1.48842,1.48842,121100001.0
2007-12-14 07:28:00,1.48843,1.48847,1.48825,1.48836,209200000.0
2007-12-14 07:29:00,1.48884,1.48895,1.48865,1.48866,205800000.0
2007-12-14 07:30:00,1.48873,1.48888,1.48868,1.4888,538100001.0
2007-12-14 07:31:00,1.48871,1.48887,1.48864,1.48878,281900002.0
2007-12-14 07:32:00,1.48873,1.48895,1.48871,1.48881,464600000.0
2007-12-14 07:33:00,1.48883,1.48904,1.48867,1.48893,391000002.0
2007-12-14 07:34:00,1.48886,1.48894,1.48862,1.48885,248200001.0
2007-12-14 07:35:00,1.48884,1.48896,1.48859,1.48861,290700003.0
2007-12-14 07:36:00,1.48863,1.48873,1.48845,1.48868,454300001.0
2007-12-14 07:37:00,1.4886,1.4886,1.48814,1.48847,203700001.0
2007-12-14 07:38:00,1.48857,1.48859,1.4884,1.4884,58000001.0
2007-12-14 07:39:00,1.48824,1.48824,1.48773,1.48789,375000001.0
2007-12-14 07:40:00,1.48781,1.48815,1.48781,1.48793,308900000.0
2007-12-14 07:41:00,1.48808,1.48821,1.48785,1.48808,646400000.0
2007-12-14 07:42:00,1.48821,1.48841,1.48805,1.48841,322300002.0
2007-12-14 07:43:00,1.48837,1.48854,1.48832,1.48845,203200000.0
2007-12-14 07:44:00,1.48847,1.48847,1.48826,1.48836,389100000.0
2007-12-14 07:45:00,1.48841,1.48854,1.48825,1.48833,378000001.0
2007-12-14 07:46:00,1.48826,1.48864,1.48826,1.48845,525600001.0
2007-12-14 07:47:00,1.48849,1.48867,1.48831,1.48831,696500001.0
2007-12-14 07:48:00,1.48823,1.4885,1.48819,1.48829,706100001.0
2007-12-14 07:49:00,1.48837,1.4887,1.48825,1.48837,619500000.0
2007-12-14 07:50:00,1.48839,1.48878,1.48837,1.48858,632600000.0
2007-12-14 07:51:00,1.4886,1.4886,1.48825,1.48856,615100002.0
2007-12-14 07:52:00,1.48852,1.48867,1.48825,1.48832,410300002.0
2007-12-14 07:53:00,1.48842,1.48867,1.48827,1.48839,593200001.0
2007-12-14 07:54:00,1.48841,1.4887,1.48834,1.48838,408800003.0
2007-12-14 07:55:00,1.4884,1.48877,1.4884,1.48877,358700000.0
2007-12-14 07:56:00,1.48896,1.48924,1.48863,1.4887,662200002.0
2007-12-14 07:57:00,1.4888,1.49046,1.4888,1.49029,583400001.0
2007-12-14 07:58:00,1.49044,1.49045,1.49006,1.4902,827300003.0
2007-12-14 07:59:00,1.49011,1.49029,1.48974,1.49022,470600000.0
2007-12-14 08:00:00,1.49032,1.49032,1.48992,1.4901,366600000.0
2007-12-14 08:01:00,1.49015,1.49093,1.49015,1.49075,487800001.0
2007-12-14 08:02:00,1.49064,1.49067,1.49029,1.49062,277300001.0
2007-12-14 08:03:00,1.49056,1.49063,1.49006,1.49026,424300000.0
2007-12-14 08:04:00,1.49031,1.49063,1.4902,1.49034,414300001.0
2007-12-14 08:05:00,1.49033,1.49079,1.49033,1.49036,281200001.0
2007-12-14 08:06:00,1.49029,1.49042,1.49004,1.49004,653700002.0
2007-12-14 08:07:00,1.48997,1.49037,1.48985,1.49022,489500001.0
2007-12-14 08:08:00,1.49025,1.49026,1.48998,1.48998,373100000.0
2007-12-14 08:09:00,1.49004,1.49051,1.49004,1.49016,501000001.0
2007-12-14 08:10:00,1.48988,1.48999,1.48932,1.48999,681600001.0
2007-12-14 08:11:00,1.49017,1.49017,1.48976,1.48983,226100000.0
2007-12-14 08:12:00,1.48982,1.48991,1.48947,1.48961,397500001.0
2007-12-14 08:13:00,1.48956,1.48984,1.48931,1.48942,314400001.0
2007-12-14 08:14:00,1.48936,1.48936,1.48918,1.48922,95100000.0
2007-12-14 08:15:00,1.48918,1.48919,1.48887,1.48887,295700000.0
2007-12-14 08:16:00,1.48886,1.48906,1.48876,1.48879,264600000.0
2007-12-14 08:17:00,1.48888,1.48909,1.48872,1.48897,275000001.0
2007-12-14 08:18:00,1.48895,1.48921,1.48895,1.48914,176000000.0
2007-12-14 08:19:00,1.48914,1.48927,1.489,1.48925,286800001.0
2007-12-14 08:20:00,1.48932,1.48942,1.48916,1.48916,314600000.0
2007-12-14 08:21:00,1.48917,1.48952,1.48914,1.48921,485200000.0
2007-12-14 08:22:00,1.48926,1.48955,1.48926,1.48954,338000000.0
2007-12-14 08:23:00,1.48966,1.48987,1.48958,1.48965,217200000.0
2007-12-14 08:24:00,1.48971,1.49002,1.48968,1.48999,441800000.0
2007-12-14 08:25:00,1.48992,1.48999,1.48954,1.48969,549000002.0
2007-12-14 08:26:00,1.48986,1.49015,1.4898,1.49007,308600000.0
2007-12-14 08:27:00,1.49017,1.49019,1.48987,1.49006,338500001.0
2007-12-14 08:28:00,1.49009,1.49031,1.49001,1.49018,563400001.0
2007-12-14 08:29:00,1.4901,1.49013,1.48962,1.48983,440800000.0
2007-12-14 08:30:00,1.4898,1.48992,1.48969,1.48989,425100000.0
2007-12-14 08:31:00,1.49002,1.49002,1.48969,1.48987,292100000.0
2007-12-14 08:32:00,1.48994,1.48994,1.4896,1.48978,318600002.0
2007-12-14 08:33:00,1.48982,1.4901,1.48982,1.48997,195600000.0
2007-12-14 08:34:00,1.48987,1.48994,1.48943,1.48946,624300000.0
2007-12-14 08:35:00,1.48942,1.48957,1.48922,1.48948,508800000.0
2007-12-14 08:36:00,1.48961,1.49013,1.48961,1.48991,373400000.0
2007-12-14 08:37:00,1.49008,1.49022,1.48993,1.48998,329300000.0
2007-12-14 08:38:00,1.49004,1.49014,1.48963,1.48963,410400001.0
2007-12-14 08:39:00,1.48965,1.49033,1.48965,1.49005,545300001.0
2007-12-14 08:40:00,1.48976,1.49032,1.48947,1.48948,324700000.0
2007-12-14 08:41:00,1.48977,1.49057,1.4896,1.49025,518500003.0
2007-12-14 08:42:00,1.49031,1.49108,1.49017,1.49059,392700000.0
2007-12-14 08:43:00,1.49068,1.49107,1.49068,1.49081,354700000.0
2007-12-14 08:44:00,1.49072,1.49072,1.49005,1.49028,444500000.0
2007-12-14 08:45:00,1.49013,1.49064,1.49006,1.49062,634400000.0
2007-12-14 08:46:00,1.49063,1.49081,1.49043,1.49046,846500005.0
2007-12-14 08:47:00,1.49019,1.49045,1.49012,1.49028,611400000.0
2007-12-14 08:48:00,1.49019,1.4904,1.48993,1.49005,362200000.0
2007-12-14 08:49:00,1.49001,1.49021,1.48987,1.49011,447200001.0
2007-12-14 08:50:00,1.49027,1.49028,1.48964,1.48983,585900002.0
2007-12-14 08:51:00,1.48994,1.49037,1.48991,1.48994,592500001.0
2007-12-14 08:52:00,1.49002,1.49046,1.48996,1.49029,555000000.0
2007-12-14 08:53:00,1.49037,1.49052,1.49002,1.49025,525800002.0
2007-12-14 08:54:00,1.49031,1.49034,1.48985,1.49019,680800005.0
2007-12-14 08:55:00,1.49032,1.49032,1.48974,1.48974,593700002.0
2007-12-14 08:56:00,1.48969,1.49016,1.48969,1.4901,541900000.0
2007-12-14 08:57:00,1.49011,1.49022,1.48975,1.48975,602400000.0
2007-12-14 08:58:00,1.48983,1.49042,1.48946,1.48953,471700001.0
2007-12-14 08:59:00,1.4895,1.48961,1.48935,1.48942,319599999.0
2007-12-14 09:00:00,1.48967,1.49053,1.48967,1.49053,471900000.0
2007-12-14 09:01:00,1.4907,1.49107,1.4907,1.49086,377700000.0
2007-12-14 09:02:00,1.49079,1.49105,1.49062,1.49076,636200000.0
2007-12-14 09:03:00,1.4908,1.49091,1.4906,1.49082,572500000.0
2007-12-14 09:04:00,1.49085,1.49118,1.49073,1.49107,733700003.0
2007-12-14 09:05:00,1.491,1.49132,1.49098,1.49123,593100000.0
2007-12-14 09:06:00,1.49114,1.49131,1.49073,1.49099,544000001.0
2007-12-14 09:07:00,1.49089,1.49115,1.4907,1.49101,301700001.0
2007-12-14 09:08:00,1.49104,1.49104,1.49064,1.49086,248600001.0
2007-12-14 09:09:00,1.49097,1.49097,1.49012,1.49024,263300001.0
2007-12-14 09:10:00,1.49009,1.49009,1.48976,1.48988,370200001.0
2007-12-14 09:11:00,1.48989,1.49048,1.48989,1.4902,558900000.0
2007-12-14 09:12:00,1.49038,1.49038,1.48986,1.49003,490000004.0
2007-12-14 09:13:00,1.49012,1.49021,1.48978,1.48999,557400002.0
2007-12-14 09:14:00,1.49001,1.49031,1.48988,1.49014,279300000.0
2007-12-14 09:15:00,1.49009,1.49009,1.48969,1.48995,389200000.0
2007-12-14 09:16:00,1.4899,1.48994,1.48961,1.48974,517000000.0
2007-12-14 09:17:00,1.48982,1.49035,1.48981,1.49028,536100000.0
2007-12-14 09:18:00,1.49027,1.49042,1.48997,1.49033,195400000.0
2007-12-14 09:19:00,1.49029,1.49044,1.49004,1.49017,557200000.0
2007-12-14 09:20:00,1.49006,1.49009,1.48946,1.48996,299200000.0
2007-12-14 09:21:00,1.49002,1.49017,1.4899,1.48993,300700001.0
2007-12-14 09:22:00,1.48993,1.49005,1.48977,1.48986,350800000.0
2007-12-14 09:23:00,1.48991,1.48996,1.48955,1.48988,423400002.0
2007-12-14 09:24:00,1.48993,1.49015,1.48983,1.48985,257000000.0
2007-12-14 09:25:00,1.48996,1.49016,1.48971,1.48984,457300000.0
2007-12-14 09:26:00,1.48981,1.49009,1.48981,1.48998,546700002.0
2007-12-14 09:27:00,1.49005,1.49039,1.49004,1.49038,362300001.0
2007-12-14 09:28:00,1.49039,1.4905,1.49011,1.49014,515200000.0
2007-12-14 09:29:00,1.48998,1.49036,1.48949,1.49036,447300003.0
2007-12-14 09:30:00,1.49026,1.49069,1.48987,1.49055,647000002.0
2007-12-14 09:31:00,1.49053,1.49075,1.49038,1.49038,364900000.0
2007-12-14 09:32:00,1.4903,1.49046,1.49012,1.49028,406200001.0
2007-12-14 09:33:00,1.49052,1.49067,1.49031,1.49041,276300001.0
2007-12-14 09:34:00,1.49047,1.49063,1.49039,1.49039,414300000.0
2007-12-14 09:35:00,1.49028,1.49053,1.48979,1.48979,295600001.0
2007-12-14 09:36:00,1.48967,1.49017,1.48928,1.48972,364600000.0
2007-12-14 09:37:00,1.48993,1.48995,1.48929,1.48981,398200001.0
2007-12-14 09:38:00,1.48979,1.49008,1.48975,1.48987,406000001.0
2007-12-14 09:39:00,1.48976,1.48989,1.48934,1.48978,399400000.0
2007-12-14 09:40:00,1.48977,1.48977,1.4892,1.48944,421300000.0
2007-12-14 09:41:00,1.48943,1.48961,1.48937,1.48954,459800002.0
2007-12-14 09:42:00,1.48968,1.49003,1.48965,1.48995,509000001.0
2007-12-14 09:43:00,1.48997,1.49011,1.48974,1.48981,306200000.0
2007-12-14 09:44:00,1.48982,1.49075,1.4898,1.49002,475600000.0
2007-12-14 09:45:00,1.49011,1.49011,1.48958,1.48981,518000001.0
2007-12-14 09:46:00,1.48966,1.48988,1.48944,1.48946,292400000.0
2007-12-14 09:47:00,1.48953,1.48973,1.48934,1.48957,386700000.0
2007-12-14 09:48:00,1.48958,1.48981,1.48936,1.48936,357600000.0
2007-12-14 09:49:00,1.48955,1.4896,1.48916,1.48933,628300000.0
2007-12-14 09:50:00,1.4894,1.4894,1.48916,1.48934,473200000.0
2007-12-14 09:51:00,1.48948,1.48969,1.4893,1.48955,516500000.0
2007-12-14 09:52:00,1.48958,1.48961,1.4893,1.48958,446900000.0
2007-12-14 09:53:00,1.48945,1.48968,1.48934,1.48951,327400002.0
2007-12-14 09:54:00,1.48943,1.48963,1.48905,1.48905,515300001.0
2007-12-14 09:55:00,1.48897,1.4893,1.48884,1.48919,509200001.0
2007-12-14 09:56:00,1.48904,1.48915,1.48861,1.48891,412000002.0
2007-12-14 09:57:00,1.48906,1.48926,1.48872,1.48926,562900001.0
2007-12-14 09:58:00,1.48928,1.48929,1.48897,1.48897,820200002.0
2007-12-14 09:59:00,1.48936,1.48971,1.48896,1.48908,693800000.0
2007-12-14 10:00:00,1.48924,1.48934,1.48859,1.48871,300400002.0
2007-12-14 10:01:00,1.48846,1.48849,1.4874,1.48767,575700000.0
2007-12-14 10:02:00,1.48751,1.48752,1.48696,1.48696,674800004.0
2007-12-14 10:03:00,1.48687,1.48707,1.48655,1.48701,380900000.0
2007-12-14 10:04:00,1.48684,1.48686,1.48634,1.48653,433900001.0
2007-12-14 10:05:00,1.48652,1.48682,1.48646,1.48669,407900001.0
2007-12-14 10:06:00,1.48663,1.48684,1.48627,1.48635,548200000.0
2007-12-14 10:07:00,1.48646,1.48655,1.4862,1.48624,507600000.0
2007-12-14 10:08:00,1.486,1.48644,1.48591,1.48639,513800000.0
2007-12-14 10:09:00,1.48638,1.48671,1.48629,1.48671,477300000.0
2007-12-14 10:10:00,1.48679,1.48715,1.48659,1.48697,331900001.0
2007-12-14 10:11:00,1.48688,1.48693,1.48653,1.48672,407200000.0
2007-12-14 10:12:00,1.48662,1.48684,1.48644,1.48661,464800002.0
2007-12-14 10:13:00,1.48648,1.48648,1.48592,1.48606,488000002.0
2007-12-14 10:14:00,1.48599,1.48623,1.48578,1.486,517300000.0
2007-12-14 10:15:00,1.48597,1.48651,1.48597,1.48634,432900000.0
2007-12-14 10:16:00,1.48635,1.48643,1.48606,1.48619,352400001.0
2007-12-14 10:17:00,1.48616,1.48651,1.48598,1.48602,368900000.0
2007-12-14 10:18:00,1.48604,1.48636,1.486,1.48603,519299998.0
2007-12-14 10:19:00,1.48604,1.48634,1.48604,1.48606,370600000.0
2007-12-14 10:20:00,1.48606,1.4861,1.48584,1.48609,535100001.0
2007-12-14 10:21:00,1.48605,1.48639,1.48589,1.48591,384300003.0
2007-12-14 10:22:00,1.48589,1.48652,1.48578,1.48584,363100001.0
2007-12-14 10:23:00,1.48564,1.48592,1.48555,1.48559,470000001.0
2007-12-14 10:24:00,1.48571,1.48596,1.48562,1.48579,413300001.0
2007-12-14 10:25:00,1.48587,1.4859,1.48558,1.48588,355100000.0
2007-12-14 10:26:00,1.48584,1.48593,1.48555,1.48587,497999999.0
2007-12-14 10:27:00,1.48584,1.48596,1.48565,1.48576,547000003.0
2007-12-14 10:28:00,1.48571,1.4859,1.48557,1.48588,608000000.0
2007-12-14 10:29:00,1.48595,1.48612,1.48584,1.48589,482200002.0
2007-12-14 10:30:00,1.48563,1.48613,1.48558,1.48577,662700001.0
2007-12-14 10:31:00,1.48578,1.48628,1.48578,1.4861,554500001.0
2007-12-14 10:32:00,1.48611,1.48643,1.48596,1.48608,529100001.0
2007-12-14 10:33:00,1.48599,1.48599,1.48542,1.48555,436800001.0
2007-12-14 10:34:00,1.48553,1.48665,1.48553,1.48665,366600000.0
2007-12-14 10:35:00,1.48665,1.48671,1.4859,1.4859,535700001.0
2007-12-14 10:36:00,1.4858,1.48623,1.48545,1.48562,535500002.0
2007-12-14 10:37:00,1.48562,1.48586,1.48553,1.48567,498500000.0
2007-12-14 10:38:00,1.48567,1.48571,1.48535,1.48538,440500000.0
2007-12-14 10:39:00,1.48553,1.48598,1.48553,1.48595,407800001.0
2007-12-14 10:40:00,1.48601,1.48617,1.48575,1.48596,314300000.0
2007-12-14 10:41:00,1.48598,1.48603,1.48554,1.48586,674400003.0
2007-12-14 10:42:00,1.48608,1.48657,1.48576,1.48633,454400000.0
2007-12-14 10:43:00,1.48639,1.48639,1.48564,1.48564,517400003.0
2007-12-14 10:44:00,1.48567,1.48602,1.48541,1.48584,612899999.0
2007-12-14 10:45:00,1.48581,1.486,1.4856,1.48574,554500001.0
2007-12-14 10:46:00,1.48573,1.4859,1.48559,1.48568,347699999.0
2007-12-14 10:47:00,1.48556,1.48557,1.48524,1.48551,366700001.0
2007-12-14 10:48:00,1.48557,1.48575,1.48552,1.48565,506000001.0
2007-12-14 10:49:00,1.48554,1.48576,1.48551,1.4856,375200001.0
2007-12-14 10:50:00,1.48554,1.4857,1.48521,1.48558,566500000.0
2007-12-14 10:51:00,1.48532,1.48554,1.4852,1.48529,478900001.0
2007-12-14 10:52:00,1.48526,1.48531,1.48509,1.48522,280800000.0
2007-12-14 10:53:00,1.48526,1.48549,1.48513,1.48549,377600000.0
2007-12-14 10:54:00,1.4855,1.48561,1.48534,1.48558,410300001.0
2007-12-14 10:55:00,1.48554,1.48563,1.48517,1.4852,459300000.0
2007-12-14 10:56:00,1.48529,1.48533,1.48504,1.48517,432300001.0
2007-12-14 10:57:00,1.48528,1.48546,1.48519,1.48532,384499999.0
2007-12-14 10:58:00,1.48525,1.48531,1.48501,1.4852,474300001.0
2007-12-14 10:59:00,1.48516,1.48555,1.48499,1.48507,793700001.0
2007-12-14 11:00:00,1.48514,1.48538,1.48501,1.48525,454300001.0
2007-12-14 11:01:00,1.48528,1.48541,1.48501,1.48503,584700002.0
2007-12-14 11:02:00,1.48487,1.48521,1.48486,1.48498,539300001.0
2007-12-14 11:03:00,1.48506,1.48535,1.48498,1.48528,233400000.0
2007-12-14 11:04:00,1.48544,1.4857,1.48528,1.48549,551500001.0
2007-12-14 11:05:00,1.48551,1.48584,1.48524,1.48529,453300000.0
2007-12-14 11:06:00,1.48513,1.48524,1.48481,1.48506,608500001.0
2007-12-14 11:07:00,1.485,1.4851,1.48476,1.48482,226400000.0
2007-12-14 11:08:00,1.48492,1.48504,1.48456,1.48491,316600001.0
2007-12-14 11:09:00,1.48483,1.48518,1.4846,1.4846,447900001.0
2007-12-14 11:10:00,1.4847,1.48491,1.48453,1.48455,459700000.0
2007-12-14 11:11:00,1.4843,1.48442,1.4839,1.48396,551700002.0
2007-12-14 11:12:00,1.48381,1.48398,1.48331,1.48348,564700002.0
2007-12-14 11:13:00,1.48348,1.48348,1.48311,1.48322,346500000.0
2007-12-14 11:14:00,1.4831,1.48327,1.48282,1.48297,510500002.0
2007-12-14 11:15:00,1.48297,1.48313,1.48267,1.48267,468300002.0
2007-12-14 11:16:00,1.48267,1.48332,1.48267,1.48323,476500000.0
2007-12-14 11:17:00,1.48326,1.48355,1.4832,1.48355,413500000.0
2007-12-14 11:18:00,1.48345,1.48364,1.48264,1.48264,384000001.0
2007-12-14 11:19:00,1.48254,1.48289,1.48198,1.48208,354500000.0
2007-12-14 11:20:00,1.48202,1.48223,1.48157,1.48169,585900001.0
2007-12-14 11:21:00,1.48146,1.48152,1.48068,1.48125,553899999.0
2007-12-14 11:22:00,1.48106,1.48143,1.48078,1.4813,576300001.0
2007-12-14 11:23:00,1.48117,1.4812,1.48053,1.48111,500500000.0
2007-12-14 11:24:00,1.48123,1.48156,1.48123,1.4813,368600000.0
2007-12-14 11:25:00,1.48157,1.48174,1.48119,1.4813,466500001.0
2007-12-14 11:26:00,1.48118,1.48152,1.48085,1.48134,538800002.0
2007-12-14 11:27:00,1.48133,1.48172,1.48116,1.4812,635800001.0
2007-12-14 11:28:00,1.48131,1.48202,1.48131,1.48188,343400000.0
2007-12-14 11:29:00,1.48206,1.48223,1.48176,1.48196,436900000.0
2007-12-14 11:30:00,1.48186,1.48197,1.48163,1.48163,483200001.0
2007-12-14 11:31:00,1.48146,1.48164,1.4811,1.48148,571600003.0
2007-12-14 11:32:00,1.48152,1.48191,1.48129,1.48142,572500005.0
2007-12-14 11:33:00,1.48122,1.48135,1.48092,1.48121,474899998.0
2007-12-14 11:34:00,1.48106,1.48132,1.48083,1.48102,557500000.0
2007-12-14 11:35:00,1.48129,1.4816,1.48118,1.4814,534100002.0
2007-12-14 11:36:00,1.48123,1.48157,1.48109,1.48114,544800002.0
2007-12-14 11:37:00,1.481,1.48107,1.48049,1.4808,531400002.0
2007-12-14 11:38:00,1.4809,1.48115,1.48073,1.48091,494300001.0
2007-12-14 11:39:00,1.48093,1.48174,1.48093,1.48134,669200001.0
2007-12-14 11:40:00,1.4815,1.4818,1.48142,1.48163,743900002.0
2007-12-14 11:41:00,1.48186,1.48229,1.48144,1.48219,757100001.0
2007-12-14 11:42:00,1.48235,1.48254,1.48208,1.48213,549900002.0
2007-12-14 11:43:00,1.48191,1.48219,1.48186,1.48202,574500003.0
2007-12-14 11:44:00,1.48212,1.48235,1.48173,1.48204,678000000.0
2007-12-14 11:45:00,1.48183,1.48203,1.48116,1.48147,524900001.0
2007-12-14 11:46:00,1.48162,1.48245,1.48148,1.4824,545900001.0
2007-12-14 11:47:00,1.48251,1.48289,1.4823,1.4827,504900000.0
2007-12-14 11:48:00,1.48262,1.48262,1.4822,1.48223,527700000.0
2007-12-14 11:49:00,1.4823,1.48241,1.4812,1.48166,377300000.0
2007-12-14 11:50:00,1.4818,1.48254,1.48142,1.48223,352400000.0
2007-12-14 11:51:00,1.48235,1.48241,1.482,1.48219,136800000.0
2007-12-14 11:52:00,1.48212,1.48227,1.4816,1.4816,237200001.0
2007-12-14 11:53:00,1.48153,1.48211,1.48153,1.48174,174000001.0
2007-12-14 11:54:00,1.48157,1.4819,1.48127,1.48188,335000000.0
2007-12-14 11:55:00,1.48189,1.48189,1.4811,1.48117,451300002.0
2007-12-14 11:56:00,1.48106,1.48149,1.48052,1.4814,449200001.0
2007-12-14 11:57:00,1.48164,1.48189,1.48151,1.48159,519800002.0
2007-12-14 11:58:00,1.48149,1.48149,1.48068,1.48068,403300000.0
2007-12-14 11:59:00,1.48073,1.48096,1.48056,1.48056,400100000.0
2007-12-14 12:00:00,1.4807,1.48081,1.48039,1.48074,513400001.0
2007-12-14 12:01:00,1.48073,1.48086,1.48042,1.48082,441600001.0
2007-12-14 12:02:00,1.48087,1.48112,1.48079,1.48108,362100001.0
2007-12-14 12:03:00,1.48105,1.48117,1.48084,1.48117,362000000.0
2007-12-14 12:04:00,1.48106,1.48113,1.48042,1.48042,349900001.0
2007-12-14 12:05:00,1.48046,1.48048,1.48018,1.48035,371700001.0
2007-12-14 12:06:00,1.48042,1.48089,1.48042,1.48082,406200000.0
2007-12-14 12:07:00,1.48091,1.481,1.48034,1.4806,360800001.0
2007-12-14 12:08:00,1.48047,1.48116,1.48047,1.48116,471000000.0
2007-12-14 12:09:00,1.4812,1.48137,1.48098,1.48117,415000001.0
2007-12-14 12:10:00,1.48113,1.48117,1.48072,1.48104,330000000.0
2007-12-14 12:11:00,1.48101,1.48131,1.4809,1.48118,200300000.0
2007-12-14 12:12:00,1.48114,1.48121,1.48096,1.48108,221200000.0
2007-12-14 12:13:00,1.48099,1.48129,1.48093,1.48111,581100001.0
2007-12-14 12:14:00,1.4812,1.48136,1.48097,1.48127,640100004.0
2007-12-14 12:15:00,1.48109,1.48146,1.48106,1.48111,308000000.0
2007-12-14 12:16:00,1.48106,1.48152,1.4809,1.48091,380600002.0
2007-12-14 12:17:00,1.48092,1.48101,1.48065,1.48084,211900000.0
2007-12-14 12:18:00,1.4809,1.48102,1.4807,1.48095,281900000.0
2007-12-14 12:19:00,1.48098,1.48121,1.48079,1.4812,429200001.0
2007-12-14 12:20:00,1.48116,1.48136,1.48109,1.48113,387400000.0
2007-12-14 12:21:00,1.48123,1.48149,1.48117,1.48137,412800001.0
2007-12-14 12:22:00,1.48143,1.48145,1.48113,1.48131,320700000.0
2007-12-14 12:23:00,1.48133,1.48155,1.48104,1.48143,401900002.0
2007-12-14 12:24:00,1.48125,1.48151,1.48099,1.48151,634200000.0
2007-12-14 12:25:00,1.48153,1.48184,1.4812,1.48163,455600001.0
2007-12-14 12:26:00,1.48178,1.48242,1.48168,1.48223,487799999.0
2007-12-14 12:27:00,1.4821,1.48248,1.48154,1.48198,443100003.0
2007-12-14 12:28:00,1.48177,1.48185,1.48115,1.48185,486600001.0
2007-12-14 12:29:00,1.48199,1.48201,1.48147,1.4819,674500004.0
2007-12-14 12:30:00,1.48181,1.48196,1.48121,1.48123,590900002.0
2007-12-14 12:31:00,1.48137,1.48175,1.48116,1.48173,669600000.0
2007-12-14 12:32:00,1.48176,1.48229,1.48176,1.48193,596500002.0
2007-12-14 12:33:00,1.48193,1.48237,1.48193,1.48215,600100001.0
2007-12-14 12:34:00,1.4822,1.48237,1.48195,1.48198,540200000.0
2007-12-14 12:35:00,1.48206,1.48278,1.48206,1.48222,598900004.0
2007-12-14 12:36:00,1.48207,1.48235,1.48196,1.48223,393700000.0
2007-12-14 12:37:00,1.48241,1.48352,1.48229,1.4835,480500001.0
2007-12-14 12:38:00,1.48355,1.4844,1.4831,1.48421,704400000.0
2007-12-14 12:39:00,1.48431,1.4844,1.48374,1.4838,435100001.0
2007-12-14 12:40:00,1.48372,1.48425,1.48359,1.48425,508300001.0
2007-12-14 12:41:00,1.48426,1.48426,1.4839,1.48401,240000000.0
2007-12-14 12:42:00,1.48383,1.48394,1.48327,1.48366,386300001.0
2007-12-14 12:43:00,1.48366,1.48375,1.48314,1.48335,429100000.0
2007-12-14 12:44:00,1.48327,1.48384,1.48315,1.48365,419300002.0
2007-12-14 12:45:00,1.48368,1.48382,1.48337,1.48369,407200001.0
2007-12-14 12:46:00,1.48359,1.48379,1.48344,1.48361,435700001.0
2007-12-14 12:47:00,1.48358,1.48366,1.48343,1.48364,380700001.0
2007-12-14 12:48:00,1.48367,1.48367,1.48327,1.48351,426000002.0
2007-12-14 12:49:00,1.48352,1.48374,1.48328,1.48328,546300000.0
2007-12-14 12:50:00,1.48329,1.48358,1.48316,1.48354,530800000.0
2007-12-14 12:51:00,1.4836,1.48417,1.48355,1.48403,401200001.0
2007-12-14 12:52:00,1.48425,1.48437,1.48391,1.48418,321800000.0
2007-12-14 12:53:00,1.48415,1.48487,1.48399,1.48487,280400001.0
2007-12-14 12:54:00,1.48492,1.4852,1.48492,1.48504,431000000.0
2007-12-14 12:55:00,1.48507,1.48511,1.48452,1.48465,469700002.0
2007-12-14 12:56:00,1.48456,1.48471,1.48366,1.48366,462400002.0
2007-12-14 12:57:00,1.48352,1.48384,1.48348,1.48375,584999999.0
2007-12-14 12:58:00,1.48385,1.48395,1.48367,1.48386,318000000.0
2007-12-14 12:59:00,1.48381,1.48416,1.48367,1.48397,641900002.0
2007-12-14 13:00:00,1.484,1.48429,1.48397,1.48429,246900001.0
2007-12-14 13:01:00,1.48422,1.48422,1.48387,1.48411,366100001.0
2007-12-14 13:02:00,1.48404,1.48452,1.48404,1.48434,377500002.0
2007-12-14 13:03:00,1.48436,1.4844,1.48401,1.48425,364000000.0
2007-12-14 13:04:00,1.48414,1.48414,1.48384,1.48409,212700000.0
2007-12-14 13:05:00,1.48425,1.48455,1.4841,1.48455,158699999.0
2007-12-14 13:06:00,1.48477,1.48515,1.48477,1.4849,409100001.0
2007-12-14 13:07:00,1.48485,1.48495,1.4847,1.48471,324700000.0
2007-12-14 13:08:00,1.48476,1.48502,1.48418,1.48429,218400001.0
2007-12-14 13:09:00,1.48398,1.4844,1.48381,1.48387,358000002.0
2007-12-14 13:10:00,1.48393,1.48419,1.48393,1.48407,160800001.0
2007-12-14 13:11:00,1.48381,1.484,1.48342,1.4839,384400001.0
2007-12-14 13:12:00,1.48382,1.48382,1.48318,1.48351,316600000.0
2007-12-14 13:13:00,1.48366,1.48367,1.48336,1.48364,310700000.0
2007-12-14 13:14:00,1.48368,1.48368,1.48329,1.48359,327300000.0
2007-12-14 13:15:00,1.48341,1.48381,1.48331,1.48374,378700000.0
2007-12-14 13:16:00,1.48359,1.48367,1.48277,1.48277,105500000.0
2007-12-14 13:17:00,1.48291,1.48325,1.48264,1.48308,115900000.0
2007-12-14 13:18:00,1.48314,1.48368,1.48301,1.48324,294900000.0
2007-12-14 13:19:00,1.48322,1.48384,1.48279,1.48384,271300002.0
2007-12-14 13:20:00,1.48383,1.48409,1.48322,1.48341,185900000.0
2007-12-14 13:21:00,1.48323,1.48333,1.48252,1.48288,179100000.0
2007-12-14 13:22:00,1.48272,1.48276,1.48101,1.48124,262000001.0
2007-12-14 13:23:00,1.48118,1.48155,1.4811,1.48133,279400000.0
2007-12-14 13:24:00,1.4813,1.48161,1.47979,1.48048,217800000.0
2007-12-14 13:25:00,1.48045,1.48084,1.48017,1.48083,119900000.0
2007-12-14 13:26:00,1.48096,1.4811,1.48076,1.48084,182200000.0
2007-12-14 13:27:00,1.48068,1.48073,1.47958,1.47986,342600001.0
2007-12-14 13:28:00,1.47967,1.47989,1.47934,1.47969,477900001.0
2007-12-14 13:29:00,1.47992,1.48061,1.47988,1.48057,566400002.0
2007-12-14 13:30:00,1.48083,1.48101,1.4805,1.48095,555099999.0
2007-12-14 13:31:00,1.48099,1.48115,1.48053,1.48095,577800003.0
2007-12-14 13:32:00,1.48095,1.48139,1.48076,1.48105,191000000.0
2007-12-14 13:33:00,1.48087,1.48097,1.4805,1.48063,390200001.0
2007-12-14 13:34:00,1.48068,1.48101,1.48041,1.48086,331100001.0
2007-12-14 13:35:00,1.48087,1.48087,1.47989,1.48039,358300000.0
2007-12-14 13:36:00,1.48051,1.4809,1.48028,1.48058,394100001.0
2007-12-14 13:37:00,1.48059,1.48123,1.48052,1.48119,522899999.0
2007-12-14 13:38:00,1.4811,1.48159,1.48097,1.48137,430200001.0
2007-12-14 13:39:00,1.48154,1.48248,1.48154,1.48245,237600001.0
2007-12-14 13:40:00,1.48235,1.48246,1.4816,1.48178,389100000.0
2007-12-14 13:41:00,1.48196,1.4821,1.48177,1.48198,247000000.0
2007-12-14 13:42:00,1.48206,1.48233,1.48199,1.48233,159100000.0
2007-12-14 13:43:00,1.48262,1.48274,1.48249,1.48252,118500000.0
2007-12-14 13:44:00,1.4824,1.48241,1.48193,1.48194,245100000.0
2007-12-14 13:45:00,1.48189,1.48189,1.48043,1.48063,458900001.0
2007-12-14 13:46:00,1.48058,1.48141,1.47985,1.4804,408800000.0
2007-12-14 13:47:00,1.48022,1.48035,1.47933,1.47954,462900000.0
2007-12-14 13:48:00,1.47943,1.48013,1.47932,1.47975,250500001.0
2007-12-14 13:49:00,1.47988,1.48035,1.47965,1.48024,203500000.0
2007-12-14 13:50:00,1.48016,1.48016,1.47936,1.47945,303000000.0
2007-12-14 13:51:00,1.47931,1.4794,1.4788,1.47916,245700001.0
2007-12-14 13:52:00,1.47899,1.47917,1.4787,1.47883,388300000.0
2007-12-14 13:53:00,1.47884,1.4793,1.47884,1.47899,459700000.0
2007-12-14 13:54:00,1.47877,1.47916,1.47645,1.47779,375400000.0
2007-12-14 13:55:00,1.47785,1.47802,1.47751,1.47792,338700001.0
2007-12-14 13:56:00,1.47804,1.47855,1.47793,1.47817,432299999.0
2007-12-14 13:57:00,1.4781,1.47849,1.47778,1.47802,376700002.0
2007-12-14 13:58:00,1.47828,1.47863,1.4782,1.47839,229000000.0
2007-12-14 13:59:00,1.47833,1.47845,1.47729,1.47822,416300001.0
2007-12-14 14:00:00,1.47815,1.4787,1.47811,1.47823,319600000.0
2007-12-14 14:01:00,1.47802,1.47842,1.4775,1.47751,378800000.0
2007-12-14 14:02:00,1.47735,1.4779,1.47735,1.47752,335000001.0
2007-12-14 14:03:00,1.47735,1.47761,1.47572,1.47641,410199999.0
2007-12-14 14:04:00,1.47639,1.47681,1.47625,1.47659,406000001.0
2007-12-14 14:05:00,1.47678,1.47714,1.47676,1.47696,327400001.0
2007-12-14 14:06:00,1.47707,1.47716,1.47681,1.47703,372499999.0
2007-12-14 14:07:00,1.47709,1.47748,1.47679,1.47716,290800000.0
2007-12-14 14:08:00,1.47725,1.47734,1.47692,1.4771,392100000.0
2007-12-14 14:09:00,1.47727,1.47822,1.47727,1.47776,186200000.0
2007-12-14 14:10:00,1.47773,1.47782,1.4775,1.47773,288300001.0
2007-12-14 14:11:00,1.47776,1.47848,1.4776,1.47815,97500000.0
2007-12-14 14:12:00,1.47816,1.47868,1.47791,1.47844,224900000.0
2007-12-14 14:13:00,1.47831,1.47844,1.47798,1.47822,148600000.0
2007-12-14 14:14:00,1.4783,1.47881,1.4783,1.47857,279900000.0
2007-12-14 14:15:00,1.47855,1.47871,1.47803,1.47866,378000000.0
2007-12-14 14:16:00,1.47882,1.47905,1.47845,1.47849,192900000.0
2007-12-14 14:17:00,1.47855,1.47921,1.47855,1.47913,646700001.0
2007-12-14 14:18:00,1.47939,1.47969,1.47934,1.47956,411400002.0
2007-12-14 14:19:00,1.47977,1.4807,1.47977,1.4806,467200002.0
2007-12-14 14:20:00,1.48077,1.48135,1.48067,1.48125,200400000.0
2007-12-14 14:21:00,1.48113,1.48118,1.48051,1.48114,348200000.0
2007-12-14 14:22:00,1.48125,1.48141,1.48098,1.48123,530100000.0
2007-12-14 14:23:00,1.48118,1.4813,1.48082,1.48128,178300000.0
2007-12-14 14:24:00,1.48136,1.48146,1.48104,1.48116,460500002.0
2007-12-14 14:25:00,1.48111,1.48146,1.48098,1.48111,632099999.0
2007-12-14 14:26:00,1.48123,1.48157,1.48114,1.48131,591700003.0
2007-12-14 14:27:00,1.48141,1.48152,1.48106,1.48115,423100000.0
2007-12-14 14:28:00,1.481,1.48101,1.48042,1.48097,44700000.0
2007-12-14 14:29:00,1.48128,1.48175,1.48128,1.48175,35000000.0
2007-12-14 14:30:00,1.48182,1.4819,1.48126,1.4819,104500000.0
2007-12-14 14:31:00,1.48168,1.48235,1.48168,1.48221,27400000.0
2007-12-14 14:32:00,1.48215,1.48219,1.48196,1.48196,25600000.0
2007-12-14 14:33:00,1.48168,1.48184,1.48161,1.48161,33800000.0
2007-12-14 14:34:00,1.48132,1.48149,1.4813,1.48149,28000000.0
2007-12-14 14:35:00,1.48163,1.48163,1.48135,1.48139,29600000.0
2007-12-14 14:36:00,1.48143,1.48149,1.48072,1.48072,47000000.0
2007-12-14 14:37:00,1.4812,1.48159,1.48117,1.48159,40000000.0
2007-12-14 14:38:00,1.48154,1.48154,1.48092,1.48145,38400000.0
2007-12-14 14:39:00,1.48126,1.48163,1.4809,1.48161,31500000.0
2007-12-14 14:40:00,1.48176,1.48191,1.48159,1.48176,24600000.0
2007-12-14 14:41:00,1.48194,1.48226,1.48183,1.48226,50300000.0
2007-12-14 14:42:00,1.48204,1.48229,1.48151,1.48151,51100000.0
2007-12-14 14:43:00,1.4818,1.48327,1.4818,1.48304,61600000.0
2007-12-14 14:44:00,1.48315,1.48315,1.48268,1.48304,49000001.0
2007-12-14 14:45:00,1.48291,1.48411,1.48269,1.48366,34000000.0
2007-12-14 14:46:00,1.48382,1.48386,1.48367,1.48376,40200000.0
2007-12-14 14:47:00,1.48363,1.48363,1.48314,1.48337,42000001.0
2007-12-14 14:48:00,1.48328,1.48342,1.48294,1.48318,32600000.0
2007-12-14 14:49:00,1.48334,1.4837,1.48325,1.4837,57600000.0
2007-12-14 14:50:00,1.48368,1.48393,1.48351,1.48387,51200001.0
2007-12-14 14:51:00,1.4839,1.48448,1.48381,1.48436,28800000.0
2007-12-14 14:52:00,1.48429,1.48435,1.48363,1.48387,23600000.0
2007-12-14 14:53:00,1.48363,1.48374,1.48318,1.48336,16600000.0
2007-12-14 14:54:00,1.48364,1.48374,1.4833,1.4833,36200000.0
2007-12-14 14:55:00,1.48346,1.48381,1.48336,1.48336,43300000.0
2007-12-14 14:56:00,1.48323,1.48362,1.48306,1.48361,49200000.0
2007-12-14 14:57:00,1.48337,1.48343,1.48321,1.48326,49400000.0
2007-12-14 14:58:00,1.4831,1.48335,1.48294,1.48311,55100000.0
2007-12-14 14:59:00,1.48317,1.48346,1.4831,1.48322,52200001.0
2007-12-14 15:00:00,1.48333,1.48349,1.48295,1.48295,58100000.0
2007-12-14 15:01:00,1.48346,1.48361,1.48324,1.48354,22400000.0
2007-12-14 15:02:00,1.48367,1.48367,1.48337,1.48367,29800000.0
2007-12-14 15:03:00,1.48376,1.48403,1.48334,1.48374,36400000.0
2007-12-14 15:04:00,1.48394,1.48439,1.48394,1.48439,37800000.0
2007-12-14 15:05:00,1.48451,1.48452,1.4841,1.48429,32600000.0
2007-12-14 15:06:00,1.48442,1.48444,1.48404,1.4844,43000000.0
2007-12-14 15:07:00,1.48467,1.48467,1.48427,1.48464,45000000.0
2007-12-14 15:08:00,1.48447,1.48469,1.48447,1.48466,32800000.0
2007-12-14 15:09:00,1.48462,1.48484,1.48461,1.48477,46900000.0
2007-12-14 15:10:00,1.4848,1.4848,1.48425,1.48452,60800000.0
2007-12-14 15:11:00,1.48462,1.48475,1.48446,1.48446,22400000.0
2007-12-14 15:12:00,1.48446,1.48471,1.48428,1.48428,30400000.0
2007-12-14 15:13:00,1.4844,1.48464,1.48427,1.48457,30500000.0
2007-12-14 15:14:00,1.48457,1.48481,1.48457,1.48469,30900000.0
2007-12-14 15:15:00,1.4846,1.48479,1.48427,1.48473,56800000.0
2007-12-14 15:16:00,1.48456,1.48468,1.48438,1.48448,18800000.0
2007-12-14 15:17:00,1.48426,1.48427,1.48369,1.48372,38600000.0
2007-12-14 15:18:00,1.48364,1.48374,1.48333,1.48363,29800000.0
2007-12-14 15:19:00,1.48404,1.48462,1.48404,1.4845,32100000.0
2007-12-14 15:20:00,1.48456,1.48543,1.48456,1.48528,21200000.0
2007-12-14 15:21:00,1.4855,1.486,1.48546,1.48546,28100000.0
2007-12-14 15:22:00,1.48529,1.48559,1.48522,1.48546,47200000.0
2007-12-14 15:23:00,1.48542,1.48542,1.48501,1.48519,22800000.0
2007-12-14 15:24:00,1.48538,1.48538,1.48481,1.48492,22200000.0
2007-12-14 15:25:00,1.48482,1.48482,1.48451,1.48451,25200000.0
2007-12-14 15:26:00,1.48468,1.48473,1.48446,1.48468,37600000.0
2007-12-14 15:27:00,1.48462,1.4851,1.48462,1.48486,39400000.0
2007-12-14 15:28:00,1.48483,1.48497,1.48466,1.48482,32400000.0
2007-12-14 15:29:00,1.48479,1.48525,1.48472,1.48493,32400000.0
2007-12-14 15:30:00,1.4852,1.4852,1.48395,1.48428,24400000.0
2007-12-14 15:31:00,1.48473,1.48486,1.48372,1.48373,24600000.0
2007-12-14 15:32:00,1.48316,1.48332,1.48226,1.48227,34800000.0
2007-12-14 15:33:00,1.48259,1.48317,1.48211,1.48238,34200000.0
2007-12-14 15:34:00,1.48203,1.48259,1.48175,1.4824,39000000.0
2007-12-14 15:35:00,1.48273,1.48322,1.48251,1.48258,35400000.0
2007-12-14 15:36:00,1.48313,1.48443,1.48313,1.48425,40800000.0
2007-12-14 15:37:00,1.48439,1.48481,1.48439,1.48469,45300000.0
2007-12-14 15:38:00,1.48456,1.48456,1.48368,1.48392,31600000.0
2007-12-14 15:39:00,1.48404,1.48404,1.48245,1.48245,42500000.0
2007-12-14 15:40:00,1.48257,1.48296,1.48244,1.48244,35000000.0
2007-12-14 15:41:00,1.48221,1.4827,1.48193,1.48268,51800000.0
2007-12-14 15:42:00,1.48222,1.48234,1.48198,1.48209,20800000.0
2007-12-14 15:43:00,1.48213,1.48242,1.48207,1.4822,65900000.0
2007-12-14 15:44:00,1.48239,1.48253,1.48205,1.48247,34100000.0
2007-12-14 15:45:00,1.48246,1.48265,1.48169,1.48193,48700000.0
2007-12-14 15:46:00,1.48224,1.48264,1.48171,1.48188,43700000.0
2007-12-14 15:47:00,1.48201,1.4822,1.48171,1.48213,69300000.0
2007-12-14 15:48:00,1.48207,1.48207,1.48163,1.48186,29400000.0
2007-12-14 15:49:00,1.48185,1.48236,1.48185,1.4823,45600000.0
2007-12-14 15:50:00,1.48222,1.483,1.48222,1.483,41000001.0
2007-12-14 15:51:00,1.48313,1.48322,1.48266,1.4827,35600000.0
2007-12-14 15:52:00,1.48296,1.48306,1.48276,1.48292,43200000.0
2007-12-14 15:53:00,1.48303,1.48325,1.48295,1.48301,39800000.0
2007-12-14 15:54:00,1.48325,1.48338,1.48308,1.48326,30600000.0
2007-12-14 15:55:00,1.48333,1.48345,1.483,1.48327,36000000.0
2007-12-14 15:56:00,1.4831,1.48351,1.4831,1.48332,33000000.0
2007-12-14 15:57:00,1.48323,1.48359,1.48314,1.48344,34000000.0
2007-12-14 15:58:00,1.48315,1.48315,1.48245,1.48286,28200000.0
2007-12-14 15:59:00,1.48278,1.48284,1.48239,1.48239,43000000.0
2007-12-14 16:00:00,1.48198,1.482,1.48134,1.48161,27000000.0
2007-12-14 16:01:00,1.4808,1.48123,1.48031,1.48067,25600000.0
2007-12-14 16:02:00,1.48065,1.48075,1.48028,1.48069,31600000.0
2007-12-14 16:03:00,1.4807,1.48114,1.48069,1.48091,41500000.0
2007-12-14 16:04:00,1.48094,1.48134,1.48084,1.48134,40200000.0
2007-12-14 16:05:00,1.4813,1.48199,1.48128,1.48194,18800000.0
2007-12-14 16:06:00,1.48176,1.48182,1.4814,1.4814,36000000.0
2007-12-14 16:07:00,1.48112,1.48123,1.4808,1.48083,33400000.0
2007-12-14 16:08:00,1.48095,1.48106,1.48074,1.48104,44400000.0
2007-12-14 16:09:00,1.48122,1.48125,1.48065,1.48077,31200000.0
2007-12-14 16:10:00,1.48089,1.48102,1.48055,1.48102,27400000.0
2007-12-14 16:11:00,1.4809,1.48116,1.4809,1.48098,26400000.0
2007-12-14 16:12:00,1.48089,1.48124,1.48079,1.48122,43300000.0
2007-12-14 16:13:00,1.48112,1.48124,1.48067,1.48088,33100000.0
2007-12-14 16:14:00,1.48082,1.48106,1.4804,1.48044,30400000.0
2007-12-14 16:15:00,1.47996,1.48092,1.47996,1.48092,60600000.0
2007-12-14 16:16:00,1.48043,1.48059,1.48009,1.48009,39000000.0
2007-12-14 16:17:00,1.47964,1.47964,1.47928,1.47931,30100000.0
2007-12-14 16:18:00,1.47925,1.47957,1.47911,1.47957,20800000.0
2007-12-14 16:19:00,1.47975,1.4798,1.47952,1.47965,42000000.0
2007-12-14 16:20:00,1.47962,1.47974,1.47944,1.47973,57500000.0
2007-12-14 16:21:00,1.4799,1.48013,1.47964,1.47977,46800000.0
2007-12-14 16:22:00,1.47977,1.47983,1.47927,1.4793,36200000.0
2007-12-14 16:23:00,1.47933,1.47933,1.47901,1.47925,35400000.0
2007-12-14 16:24:00,1.47924,1.47929,1.47907,1.47921,24600000.0
2007-12-14 16:25:00,1.47927,1.47927,1.47868,1.47868,28800000.0
2007-12-14 16:26:00,1.47916,1.4798,1.47907,1.47952,46800000.0
2007-12-14 16:27:00,1.47964,1.47994,1.47964,1.47974,33400000.0
2007-12-14 16:28:00,1.4799,1.47997,1.47964,1.47981,59300000.0
2007-12-14 16:29:00,1.47981,1.47981,1.47944,1.47955,48400000.0
2007-12-14 16:30:00,1.47949,1.47975,1.47938,1.4796,58200001.0
2007-12-14 16:31:00,1.47949,1.47993,1.47941,1.47949,51900000.0
2007-12-14 16:32:00,1.47987,1.47987,1.47892,1.47918,47400000.0
2007-12-14 16:33:00,1.47901,1.47907,1.47862,1.47868,33400000.0
2007-12-14 16:34:00,1.47865,1.47919,1.47831,1.47919,34800000.0
2007-12-14 16:35:00,1.47918,1.47918,1.47842,1.47855,46800000.0
2007-12-14 16:36:00,1.47814,1.47839,1.47771,1.47806,25600000.0
2007-12-14 16:37:00,1.47818,1.47848,1.47788,1.47848,38800000.0
2007-12-14 16:38:00,1.47822,1.47846,1.47817,1.47846,54800000.0
2007-12-14 16:39:00,1.47851,1.47877,1.47843,1.47862,33700000.0
2007-12-14 16:40:00,1.47868,1.47904,1.47859,1.47904,33000000.0
2007-12-14 16:41:00,1.47885,1.47885,1.47799,1.47834,17200000.0
2007-12-14 16:42:00,1.47846,1.47855,1.47801,1.47803,25400000.0
2007-12-14 16:43:00,1.47808,1.47811,1.47778,1.47793,45200000.0
2007-12-14 16:44:00,1.47788,1.47793,1.47765,1.47793,35200000.0
2007-12-14 16:45:00,1.47789,1.47789,1.47739,1.47765,37500000.0
2007-12-14 16:46:00,1.47768,1.47807,1.47748,1.47785,36000000.0
2007-12-14 16:47:00,1.47778,1.47807,1.47766,1.47777,35200000.0
2007-12-14 16:48:00,1.47805,1.47811,1.47767,1.47811,34900000.0
2007-12-14 16:49:00,1.47813,1.47863,1.47796,1.47853,36400000.0
2007-12-14 16:50:00,1.47856,1.47885,1.47852,1.4786,54000000.0
2007-12-14 16:51:00,1.4786,1.47887,1.47844,1.47887,30000000.0
2007-12-14 16:52:00,1.4788,1.4788,1.47794,1.47818,44400000.0
2007-12-14 16:53:00,1.47829,1.47878,1.47829,1.4783,45300000.0
2007-12-14 16:54:00,1.47829,1.4785,1.47817,1.47849,36000000.0
2007-12-14 16:55:00,1.47855,1.47855,1.47817,1.47832,28200000.0
2007-12-14 16:56:00,1.47818,1.47821,1.47795,1.47804,25600000.0
2007-12-14 16:57:00,1.478,1.47814,1.47763,1.47799,72100000.0
2007-12-14 16:58:00,1.47803,1.47824,1.47784,1.47796,36900000.0
2007-12-14 16:59:00,1.47817,1.47854,1.47779,1.47795,37400000.0
2007-12-14 17:00:00,1.4781,1.47812,1.47751,1.47751,33400000.0
2007-12-14 17:01:00,1.47716,1.4776,1.47704,1.47716,53600000.0
2007-12-14 17:02:00,1.4771,1.47718,1.47692,1.4771,39600000.0
2007-12-14 17:03:00,1.47706,1.47721,1.477,1.47705,49800000.0
2007-12-14 17:04:00,1.47725,1.47725,1.47674,1.47691,32700000.0
2007-12-14 17:05:00,1.47705,1.47705,1.47637,1.4768,15900000.0
2007-12-14 17:06:00,1.47655,1.4768,1.47617,1.47655,48600000.0
2007-12-14 17:07:00,1.47652,1.47674,1.47618,1.47618,50000000.0
2007-12-14 17:08:00,1.47552,1.47581,1.47504,1.4756,66000002.0
2007-12-14 17:09:00,1.4753,1.47562,1.47505,1.47521,54300000.0
2007-12-14 17:10:00,1.4748,1.47504,1.47452,1.47473,23000000.0
2007-12-14 17:11:00,1.47473,1.47484,1.47432,1.47444,44600000.0
2007-12-14 17:12:00,1.47434,1.47442,1.47418,1.47429,26000000.0
2007-12-14 17:13:00,1.47381,1.47381,1.47297,1.47338,45700000.0
2007-12-14 17:14:00,1.47294,1.47344,1.47248,1.47248,99900000.0
2007-12-14 17:15:00,1.47244,1.47282,1.47205,1.47247,40000000.0
2007-12-14 17:16:00,1.47258,1.47313,1.47251,1.47283,40000000.0
2007-12-14 17:17:00,1.47285,1.47312,1.47176,1.47209,27800000.0
2007-12-14 17:18:00,1.47223,1.47223,1.47096,1.47149,49300000.0
2007-12-14 17:19:00,1.47111,1.47119,1.4709,1.4711,79400000.0
2007-12-14 17:20:00,1.47078,1.47109,1.47055,1.47055,29900000.0
2007-12-14 17:21:00,1.47079,1.47162,1.47079,1.47152,58300000.0
2007-12-14 17:22:00,1.47126,1.47191,1.47126,1.47175,81500002.0
2007-12-14 17:23:00,1.47153,1.47206,1.47153,1.47197,27400000.0
2007-12-14 17:24:00,1.47182,1.47201,1.47164,1.47186,42700000.0
2007-12-14 17:25:00,1.47164,1.47196,1.4715,1.47158,36200000.0
2007-12-14 17:26:00,1.47154,1.47213,1.47154,1.4721,31000000.0
2007-12-14 17:27:00,1.47243,1.47263,1.47232,1.47234,25400000.0
2007-12-14 17:28:00,1.47277,1.47314,1.47277,1.47287,32400000.0
2007-12-14 17:29:00,1.47303,1.47325,1.47278,1.47304,36200000.0
2007-12-14 17:30:00,1.4729,1.47298,1.47261,1.47288,39200000.0
2007-12-14 17:31:00,1.47281,1.47291,1.47254,1.47254,23000000.0
2007-12-14 17:32:00,1.47238,1.47259,1.47175,1.47175,22200000.0
2007-12-14 17:33:00,1.47192,1.47213,1.47174,1.47204,67200000.0
2007-12-14 17:34:00,1.47212,1.47238,1.47206,1.47235,37400000.0
2007-12-14 17:35:00,1.47238,1.47238,1.47216,1.4723,34000000.0
2007-12-14 17:36:00,1.4723,1.47251,1.47218,1.4723,53400001.0
2007-12-14 17:37:00,1.4723,1.47258,1.47204,1.47251,37200000.0
2007-12-14 17:38:00,1.4723,1.47256,1.47218,1.47221,49800000.0
2007-12-14 17:39:00,1.47249,1.47255,1.47233,1.47255,42300000.0
2007-12-14 17:40:00,1.47235,1.4724,1.4721,1.47219,49500000.0
2007-12-14 17:41:00,1.4722,1.47246,1.47213,1.47221,68500000.0
2007-12-14 17:42:00,1.47231,1.47234,1.47185,1.47195,35600000.0
2007-12-14 17:43:00,1.47193,1.47193,1.47102,1.47157,27800000.0
2007-12-14 17:44:00,1.47146,1.47154,1.47126,1.47132,55300000.0
2007-12-14 17:45:00,1.4713,1.47139,1.47101,1.47139,22200000.0
2007-12-14 17:46:00,1.47142,1.47145,1.47113,1.47134,29800000.0
2007-12-14 17:47:00,1.47148,1.47159,1.4713,1.47135,33000000.0
2007-12-14 17:48:00,1.47141,1.47143,1.47069,1.47099,48400000.0
2007-12-14 17:49:00,1.47111,1.47159,1.47101,1.47149,27200000.0
2007-12-14 17:50:00,1.47155,1.47155,1.47102,1.47126,16100000.0
2007-12-14 17:51:00,1.47116,1.47148,1.47092,1.47137,27200000.0
2007-12-14 17:52:00,1.47147,1.47182,1.47145,1.47172,47000000.0
2007-12-14 17:53:00,1.47138,1.47138,1.47096,1.47131,33800000.0
2007-12-14 17:54:00,1.47126,1.47143,1.47055,1.47097,27800000.0
2007-12-14 17:55:00,1.4707,1.47079,1.46995,1.47046,62700000.0
2007-12-14 17:56:00,1.47023,1.47037,1.46893,1.46893,26600000.0
2007-12-14 17:57:00,1.46895,1.46924,1.46874,1.46874,47000000.0
2007-12-14 17:58:00,1.46863,1.46896,1.46839,1.46896,40800000.0
2007-12-14 17:59:00,1.46847,1.46882,1.46834,1.46874,64300001.0
2007-12-14 18:00:00,1.46906,1.46922,1.46898,1.46922,37300000.0
2007-12-14 18:01:00,1.46941,1.46941,1.46835,1.46835,56800000.0
2007-12-14 18:02:00,1.46861,1.46907,1.46858,1.46907,55000000.0
2007-12-14 18:03:00,1.46903,1.46949,1.46903,1.46911,38500000.0
2007-12-14 18:04:00,1.46935,1.46935,1.46895,1.46916,55500001.0
2007-12-14 18:05:00,1.46914,1.46926,1.46876,1.46926,30400000.0
2007-12-14 18:06:00,1.46922,1.46928,1.46838,1.4686,40800000.0
2007-12-14 18:07:00,1.46897,1.46932,1.46868,1.46932,35800000.0
2007-12-14 18:08:00,1.46937,1.46939,1.46897,1.46901,47000000.0
2007-12-14 18:09:00,1.46879,1.46929,1.46869,1.46908,44400000.0
2007-12-14 18:10:00,1.46896,1.46896,1.46809,1.46821,42400000.0
2007-12-14 18:11:00,1.46844,1.46844,1.4681,1.46826,47500000.0
2007-12-14 18:12:00,1.46826,1.46863,1.46826,1.4683,43200000.0
2007-12-14 18:13:00,1.4682,1.46852,1.46809,1.46836,39700000.0
2007-12-14 18:14:00,1.46796,1.46868,1.46796,1.46839,35200000.0
2007-12-14 18:15:00,1.46813,1.46873,1.46813,1.46872,37800000.0
2007-12-14 18:16:00,1.46882,1.46901,1.46861,1.46879,53100000.0
2007-12-14 18:17:00,1.46888,1.46909,1.46883,1.46883,43400000.0
2007-12-14 18:18:00,1.46891,1.46907,1.4686,1.46874,26800000.0
2007-12-14 18:19:00,1.4687,1.4687,1.46838,1.46848,15600000.0
2007-12-14 18:20:00,1.46841,1.46841,1.46761,1.46763,35400000.0
2007-12-14 18:21:00,1.46775,1.46785,1.46749,1.46774,38800000.0
2007-12-14 18:22:00,1.46791,1.46799,1.46777,1.46796,37600000.0
2007-12-14 18:23:00,1.4682,1.46854,1.4682,1.46845,38500000.0
2007-12-14 18:24:00,1.46881,1.46927,1.46868,1.46927,27600000.0
2007-12-14 18:25:00,1.46961,1.46987,1.46903,1.46903,33000000.0
2007-12-14 18:26:00,1.46892,1.46922,1.46888,1.46897,45600000.0
2007-12-14 18:27:00,1.46859,1.46907,1.46811,1.46839,39900000.0
2007-12-14 18:28:00,1.46805,1.46805,1.46572,1.46581,47100000.0
2007-12-14 18:29:00,1.46577,1.46597,1.46553,1.46582,47000000.0
2007-12-14 18:30:00,1.46583,1.46583,1.46487,1.46487,37000000.0
2007-12-14 18:31:00,1.46454,1.46454,1.46389,1.46432,31100000.0
2007-12-14 18:32:00,1.4643,1.46453,1.46406,1.46445,23000000.0
2007-12-14 18:33:00,1.46427,1.46454,1.46403,1.46406,49800000.0
2007-12-14 18:34:00,1.46385,1.46386,1.46351,1.46351,41600001.0
2007-12-14 18:35:00,1.46325,1.46341,1.46283,1.46309,34200000.0
2007-12-14 18:36:00,1.46299,1.46344,1.46293,1.46293,51400000.0
2007-12-14 18:37:00,1.46293,1.46333,1.4628,1.46332,21000000.0
2007-12-14 18:38:00,1.46342,1.4638,1.46324,1.46364,48700001.0
2007-12-14 18:39:00,1.46347,1.4635,1.46332,1.46335,26000000.0
2007-12-14 18:40:00,1.46324,1.4637,1.46324,1.46352,28200000.0
2007-12-14 18:41:00,1.46354,1.4637,1.46347,1.46351,31600000.0
2007-12-14 18:42:00,1.46337,1.46342,1.46299,1.46341,46200000.0
2007-12-14 18:43:00,1.46332,1.46378,1.46322,1.46322,37900000.0
2007-12-14 18:44:00,1.46317,1.46327,1.46297,1.46312,34200000.0
2007-12-14 18:45:00,1.4634,1.46351,1.46312,1.46312,28000000.0
2007-12-14 18:46:00,1.46338,1.4634,1.46296,1.46296,48700000.0
2007-12-14 18:47:00,1.46323,1.46335,1.46245,1.46245,23200000.0
2007-12-14 18:48:00,1.46264,1.46313,1.46264,1.46313,30200000.0
2007-12-14 18:49:00,1.46303,1.46303,1.46235,1.4625,48800000.0
2007-12-14 18:50:00,1.46276,1.46295,1.46259,1.46282,41400000.0
2007-12-14 18:51:00,1.46282,1.46292,1.46243,1.46256,42200000.0
2007-12-14 18:52:00,1.46238,1.46271,1.46172,1.46172,40600000.0
2007-12-14 18:53:00,1.46182,1.46203,1.46181,1.46193,32800000.0
2007-12-14 18:54:00,1.46201,1.46226,1.46167,1.46212,40200001.0
2007-12-14 18:55:00,1.46193,1.46202,1.46176,1.46201,29800000.0
2007-12-14 18:56:00,1.4616,1.46209,1.46149,1.46149,45000000.0
2007-12-14 18:57:00,1.46188,1.46235,1.46188,1.46219,34900000.0
2007-12-14 18:58:00,1.46222,1.46232,1.46207,1.46213,46400000.0
2007-12-14 18:59:00,1.46236,1.46256,1.46203,1.46245,27800000.0
2007-12-14 19:00:00,1.46249,1.46263,1.46215,1.46245,30400000.0
2007-12-14 19:01:00,1.46277,1.46299,1.46275,1.46298,35400000.0
2007-12-14 19:02:00,1.46271,1.46333,1.4626,1.46333,31200000.0
2007-12-14 19:03:00,1.46328,1.46381,1.46324,1.46367,58300001.0
2007-12-14 19:04:00,1.46371,1.46428,1.46371,1.46428,30800000.0
2007-12-14 19:05:00,1.46435,1.46445,1.46423,1.46425,32400000.0
2007-12-14 19:06:00,1.4644,1.46441,1.4642,1.46441,45200000.0
2007-12-14 19:07:00,1.46443,1.46448,1.46404,1.46436,65800000.0
2007-12-14 19:08:00,1.46431,1.4646,1.4642,1.46454,49300000.0
2007-12-14 19:09:00,1.4646,1.4646,1.46413,1.46416,29200000.0
2007-12-14 19:10:00,1.46423,1.46444,1.46386,1.46386,42200000.0
2007-12-14 19:11:00,1.46423,1.46428,1.46388,1.46397,26800000.0
2007-12-14 19:12:00,1.46369,1.46396,1.46351,1.46351,20200000.0
2007-12-14 19:13:00,1.46337,1.46356,1.46321,1.46356,35000000.0
2007-12-14 19:14:00,1.4635,1.46386,1.4635,1.46368,38800000.0
2007-12-14 19:15:00,1.46397,1.4641,1.46371,1.4641,29200000.0
2007-12-14 19:16:00,1.46394,1.46426,1.46394,1.46402,24600000.0
2007-12-14 19:17:00,1.46389,1.46453,1.46389,1.46453,49500000.0
2007-12-14 19:18:00,1.46455,1.46457,1.46418,1.46428,20400000.0
2007-12-14 19:19:00,1.46458,1.46493,1.46445,1.46468,46200000.0
2007-12-14 19:20:00,1.46467,1.46486,1.4646,1.46467,53000000.0
2007-12-14 19:21:00,1.46442,1.46475,1.46442,1.46474,26000000.0
2007-12-14 19:22:00,1.46488,1.46503,1.46473,1.46494,34800001.0
2007-12-14 19:23:00,1.46495,1.46524,1.46476,1.46524,51600000.0
2007-12-14 19:24:00,1.46531,1.46553,1.46521,1.46539,44800000.0
2007-12-14 19:25:00,1.46538,1.46543,1.46517,1.46543,26600000.0
2007-12-14 19:26:00,1.46526,1.46551,1.465,1.46537,29400000.0
2007-12-14 19:27:00,1.46559,1.46566,1.46535,1.4656,69200002.0
2007-12-14 19:28:00,1.46581,1.46644,1.46581,1.46638,31100000.0
2007-12-14 19:29:00,1.46624,1.46655,1.46602,1.46655,20400000.0
2007-12-14 19:30:00,1.46656,1.46674,1.46652,1.46666,38800000.0
2007-12-14 19:31:00,1.4666,1.4666,1.46614,1.46634,44200000.0
2007-12-14 19:32:00,1.46614,1.46627,1.46607,1.46617,30600000.0
2007-12-14 19:33:00,1.46594,1.4661,1.46585,1.46597,38000000.0
2007-12-14 19:34:00,1.46575,1.46595,1.46538,1.46538,40500000.0
2007-12-14 19:35:00,1.4654,1.46569,1.46521,1.46569,30200000.0
2007-12-14 19:36:00,1.46573,1.46611,1.46573,1.46591,35400000.0
2007-12-14 19:37:00,1.46595,1.46595,1.4655,1.4655,37200000.0
2007-12-14 19:38:00,1.46559,1.46601,1.46552,1.46552,30400000.0
2007-12-14 19:39:00,1.46576,1.46605,1.46573,1.46578,28000000.0
2007-12-14 19:40:00,1.4657,1.46579,1.46561,1.46574,41200000.0
2007-12-14 19:41:00,1.46564,1.4661,1.46563,1.46599,39300000.0
2007-12-14 19:42:00,1.46587,1.46629,1.46587,1.46629,43300000.0
2007-12-14 19:43:00,1.46613,1.46613,1.4656,1.46567,22300000.0
2007-12-14 19:44:00,1.46573,1.46597,1.46563,1.46597,62500000.0
2007-12-14 19:45:00,1.46589,1.46593,1.46562,1.4657,48300000.0
2007-12-14 19:46:00,1.46566,1.46613,1.46563,1.46563,49000001.0
2007-12-14 19:47:00,1.46592,1.46613,1.46587,1.46613,30200000.0
2007-12-14 19:48:00,1.46625,1.46626,1.46607,1.46614,45000000.0
2007-12-14 19:49:00,1.46635,1.46693,1.46635,1.46688,38700000.0
2007-12-14 19:50:00,1.46719,1.46733,1.46704,1.46733,38600000.0
2007-12-14 19:51:00,1.46703,1.4679,1.46703,1.46761,74000001.0
2007-12-14 19:52:00,1.46807,1.46807,1.46752,1.46752,38600001.0
2007-12-14 19:53:00,1.46744,1.46755,1.4673,1.46739,45600000.0
2007-12-14 19:54:00,1.46712,1.46712,1.46664,1.46664,43300000.0
2007-12-14 19:55:00,1.46645,1.46667,1.46645,1.46667,24800000.0
2007-12-14 19:56:00,1.46669,1.46684,1.46656,1.46672,31800000.0
2007-12-14 19:57:00,1.46666,1.46666,1.46626,1.46645,35200000.0
2007-12-14 19:58:00,1.46632,1.46697,1.46632,1.4669,27400000.0
2007-12-14 19:59:00,1.46717,1.4675,1.46716,1.46749,36600000.0
2007-12-14 20:00:00,1.46754,1.46754,1.46688,1.46688,34800000.0
2007-12-14 20:01:00,1.46719,1.46719,1.46691,1.46691,50300000.0
2007-12-14 20:02:00,1.46698,1.46712,1.46664,1.46682,28000000.0
2007-12-14 20:03:00,1.46705,1.4671,1.46684,1.4671,66700000.0
2007-12-14 20:04:00,1.46739,1.46761,1.46717,1.4676,50700000.0
2007-12-14 20:05:00,1.46734,1.46734,1.46694,1.46696,35000000.0
2007-12-14 20:06:00,1.46717,1.46731,1.46689,1.4669,41300000.0
2007-12-14 20:07:00,1.46691,1.46703,1.46678,1.46703,35600000.0
2007-12-14 20:08:00,1.46728,1.46728,1.46661,1.46666,26200000.0
2007-12-14 20:09:00,1.46672,1.46681,1.46658,1.46662,28400000.0
2007-12-14 20:10:00,1.4662,1.46667,1.4662,1.46662,56200000.0
2007-12-14 20:11:00,1.46662,1.46662,1.4663,1.46637,30800000.0
2007-12-14 20:12:00,1.46638,1.46638,1.46595,1.46618,34800000.0
2007-12-14 20:13:00,1.46633,1.46633,1.46609,1.46618,38000000.0
2007-12-14 20:14:00,1.46613,1.46627,1.46568,1.46622,35200000.0
2007-12-14 20:15:00,1.46627,1.46647,1.46598,1.46647,40000000.0
2007-12-14 20:16:00,1.46663,1.46672,1.46629,1.46672,58200000.0
2007-12-14 20:17:00,1.46682,1.46682,1.4662,1.46659,46900001.0
2007-12-14 20:18:00,1.46681,1.46692,1.46671,1.46673,33000000.0
2007-12-14 20:19:00,1.46663,1.46687,1.46651,1.4667,51800000.0
2007-12-14 20:20:00,1.46662,1.46662,1.46611,1.46611,30400000.0
2007-12-14 20:21:00,1.46629,1.4663,1.46612,1.46612,46700000.0
2007-12-14 20:22:00,1.46609,1.46609,1.46558,1.46572,32600000.0
2007-12-14 20:23:00,1.46589,1.46596,1.46555,1.46582,36000000.0
2007-12-14 20:24:00,1.46593,1.46593,1.46566,1.46566,28900000.0
2007-12-14 20:25:00,1.46584,1.46584,1.46516,1.46516,38400000.0
2007-12-14 20:26:00,1.46494,1.46542,1.46494,1.46524,37200000.0
2007-12-14 20:27:00,1.46531,1.46541,1.46489,1.46517,42600000.0
2007-12-14 20:28:00,1.4653,1.4656,1.4653,1.46554,46900000.0
2007-12-14 20:29:00,1.46566,1.46566,1.46506,1.46559,28000000.0
2007-12-14 20:30:00,1.46578,1.46583,1.46557,1.4657,36200000.0
2007-12-14 20:31:00,1.46565,1.46568,1.46521,1.46536,55300000.0
2007-12-14 20:32:00,1.46519,1.46538,1.46492,1.46531,38200000.0
2007-12-14 20:33:00,1.46541,1.46541,1.46518,1.46518,36400000.0
2007-12-14 20:34:00,1.4652,1.46536,1.465,1.46534,34000000.0
2007-12-14 20:35:00,1.46543,1.46574,1.46541,1.46574,36400000.0
2007-12-14 20:36:00,1.46585,1.4659,1.46563,1.46564,38200000.0
2007-12-14 20:37:00,1.46559,1.46562,1.46532,1.46562,40800000.0
2007-12-14 20:38:00,1.46575,1.46575,1.46547,1.46561,30600000.0
2007-12-14 20:39:00,1.46537,1.46554,1.46515,1.46527,33800000.0
2007-12-14 20:40:00,1.46511,1.46531,1.46511,1.46521,36400000.0
2007-12-14 20:41:00,1.46509,1.46519,1.46462,1.46519,34700000.0
2007-12-14 20:42:00,1.4652,1.46538,1.46497,1.46534,32600000.0
2007-12-14 20:43:00,1.46524,1.46549,1.46512,1.46512,35600000.0
2007-12-14 20:44:00,1.4655,1.4655,1.46479,1.46501,35200000.0
2007-12-14 20:45:00,1.46494,1.46523,1.46488,1.46519,52200000.0
2007-12-14 20:46:00,1.46538,1.46569,1.46527,1.46569,94300000.0
2007-12-14 20:47:00,1.46548,1.46599,1.46548,1.46599,55200000.0
2007-12-14 20:48:00,1.46591,1.4662,1.46582,1.46601,44900000.0
2007-12-14 20:49:00,1.46586,1.46592,1.46576,1.46592,32400000.0
2007-12-14 20:50:00,1.46594,1.46595,1.46557,1.46565,22800000.0
2007-12-14 20:51:00,1.46543,1.46575,1.46543,1.46575,18400000.0
2007-12-14 20:52:00,1.46566,1.46611,1.46548,1.46592,46700000.0
2007-12-14 20:53:00,1.46588,1.46594,1.4654,1.46543,33000000.0
2007-12-14 20:54:00,1.46529,1.46594,1.46529,1.46594,103500000.0
2007-12-14 20:55:00,1.46589,1.46626,1.46575,1.46617,26000000.0
2007-12-14 20:56:00,1.46584,1.46646,1.46579,1.46646,44500000.0
2007-12-14 20:57:00,1.46612,1.46645,1.46605,1.46626,49900000.0
2007-12-14 20:58:00,1.46623,1.46635,1.46604,1.46624,65200000.0
2007-12-14 20:59:00,1.46616,1.46656,1.46615,1.46632,52200000.0
2007-12-14 21:00:00,1.46608,1.46726,1.46602,1.4672,23000000.0
2007-12-14 21:01:00,1.46726,1.46739,1.46669,1.46681,32800000.0
2007-12-14 21:02:00,1.4671,1.46733,1.46686,1.46726,98100000.0
2007-12-14 21:03:00,1.46727,1.46728,1.46697,1.46706,33000000.0
2007-12-14 21:04:00,1.46705,1.46742,1.46699,1.46742,27200000.0
2007-12-14 21:05:00,1.46719,1.46776,1.46709,1.46764,41400000.0
2007-12-14 21:06:00,1.46803,1.46848,1.46786,1.46848,28200000.0
2007-12-14 21:07:00,1.46873,1.46873,1.46825,1.46839,30000000.0
2007-12-14 21:08:00,1.46825,1.4683,1.4679,1.46806,32600000.0
2007-12-14 21:09:00,1.46776,1.46824,1.46763,1.46821,40000000.0
2007-12-14 21:10:00,1.46802,1.4681,1.46772,1.46773,49800000.0
2007-12-14 21:11:00,1.46776,1.46801,1.46768,1.46775,47000000.0
2007-12-14 21:12:00,1.46773,1.46805,1.46765,1.46792,39200000.0
2007-12-14 21:13:00,1.4677,1.46779,1.46759,1.46759,47200000.0
2007-12-14 21:14:00,1.46754,1.46794,1.46754,1.46772,56800000.0
2007-12-14 21:15:00,1.46768,1.46779,1.46752,1.46773,39000000.0
2007-12-14 21:16:00,1.46757,1.4679,1.46736,1.4679,40600001.0
2007-12-14 21:17:00,1.46783,1.46783,1.46726,1.46726,21400000.0
2007-12-14 21:18:00,1.46772,1.46782,1.46705,1.46778,32000000.0
2007-12-14 21:19:00,1.46778,1.46785,1.46752,1.46752,23200000.0
2007-12-14 21:20:00,1.46771,1.46828,1.46771,1.46815,37000000.0
2007-12-14 21:21:00,1.46822,1.46857,1.46822,1.46841,24600000.0
2007-12-14 21:22:00,1.46803,1.46854,1.46803,1.4682,34400000.0
2007-12-14 21:23:00,1.46819,1.46824,1.46769,1.46769,35000000.0
2007-12-14 21:24:00,1.46787,1.46825,1.4677,1.46801,51400001.0
2007-12-14 21:25:00,1.46815,1.46831,1.46795,1.46823,45400000.0
2007-12-14 21:26:00,1.46825,1.46852,1.46817,1.4683,37200000.0
2007-12-14 21:27:00,1.46833,1.46833,1.46792,1.46803,35600000.0
2007-12-14 21:28:00,1.46792,1.46798,1.4678,1.46798,35600000.0
2007-12-14 21:29:00,1.4681,1.46835,1.46796,1.46816,41400000.0
2007-12-14 21:30:00,1.46797,1.46808,1.46785,1.46803,29800000.0
2007-12-14 21:31:00,1.46789,1.46789,1.46766,1.46773,71199999.0
2007-12-14 21:32:00,1.46774,1.46774,1.46758,1.46762,33800000.0
2007-12-14 21:33:00,1.4678,1.46791,1.46759,1.46772,32800000.0
2007-12-14 21:34:00,1.46777,1.46777,1.46755,1.46761,31600000.0
2007-12-14 21:35:00,1.46752,1.46752,1.46706,1.46736,22000000.0
2007-12-14 21:36:00,1.46747,1.46767,1.46716,1.4676,23500000.0
2007-12-14 21:37:00,1.4676,1.46765,1.46741,1.46753,28800000.0
2007-12-14 21:38:00,1.46753,1.46777,1.46732,1.46777,32800000.0
2007-12-14 21:39:00,1.4676,1.46801,1.4676,1.46801,29400000.0
2007-12-14 21:40:00,1.46786,1.46806,1.46766,1.46781,32800000.0
2007-12-14 21:41:00,1.46789,1.46812,1.46778,1.46796,34200000.0
2007-12-14 21:42:00,1.46814,1.46833,1.46794,1.46794,25300000.0
2007-12-14 21:43:00,1.46831,1.46871,1.46821,1.46871,27200000.0
2007-12-14 21:44:00,1.46847,1.46866,1.46829,1.46839,28200000.0
2007-12-14 21:45:00,1.46872,1.46893,1.46834,1.46893,43900000.0
2007-12-14 21:46:00,1.46902,1.46914,1.46862,1.46869,39800000.0
2007-12-14 21:47:00,1.46852,1.4689,1.46851,1.46874,37600000.0
2007-12-14 21:48:00,1.4687,1.46903,1.4687,1.46877,53700000.0
2007-12-14 21:49:00,1.4687,1.46885,1.46864,1.46885,34300000.0
2007-12-14 21:50:00,1.46884,1.4691,1.46884,1.46898,28100000.0
2007-12-14 21:51:00,1.46907,1.46924,1.46889,1.46892,38800000.0
2007-12-14 21:52:00,1.46887,1.46932,1.46887,1.4691,42200000.0
2007-12-14 21:53:00,1.46904,1.46907,1.46888,1.46888,49500000.0
2007-12-14 21:54:00,1.46882,1.46899,1.46844,1.46868,48000000.0
2007-12-14 21:55:00,1.46861,1.46864,1.4684,1.46857,41000000.0
2007-12-14 21:56:00,1.46852,1.46865,1.46838,1.46839,40000000.0
2007-12-14 21:57:00,1.46852,1.4691,1.46842,1.46906,27800000.0
2007-12-14 21:58:00,1.46893,1.46893,1.4687,1.46876,33900000.0
2007-12-14 21:59:00,1.46881,1.46898,1.46842,1.46871,47200000.0
2007-12-14 22:00:00,1.46899,1.46924,1.46899,1.469,38600000.0
2007-12-14 22:01:00,1.46883,1.46921,1.46882,1.46903,41400000.0
2007-12-14 22:02:00,1.4691,1.46939,1.4691,1.46928,49000001.0
2007-12-14 22:03:00,1.46958,1.46958,1.46933,1.46956,34200000.0
2007-12-14 22:04:00,1.46949,1.46949,1.46897,1.46905,39600000.0
2007-12-14 22:05:00,1.4695,1.46959,1.46929,1.46959,52000000.0
2007-12-14 22:06:00,1.46968,1.46973,1.46946,1.46946,46000000.0
2007-12-14 22:07:00,1.46973,1.46991,1.46966,1.46976,33700000.0
2007-12-14 22:08:00,1.46947,1.4699,1.46947,1.46989,32500000.0
2007-12-14 22:09:00,1.46977,1.46977,1.46948,1.46949,30200000.0
2007-12-14 22:10:00,1.46945,1.46959,1.46932,1.46951,99799999.0
2007-12-14 22:11:00,1.46943,1.46968,1.46938,1.46938,30800000.0
2007-12-14 22:12:00,1.46881,1.46893,1.46857,1.46863,58800001.0
2007-12-14 22:13:00,1.46849,1.46857,1.46764,1.46771,22800000.0
2007-12-14 22:14:00,1.46771,1.46813,1.46771,1.46789,37800000.0
2007-12-14 22:15:00,1.4681,1.4681,1.46779,1.46792,42200000.0
2007-12-14 22:16:00,1.46815,1.46848,1.46815,1.46827,43100000.0
2007-12-14 22:17:00,1.4688,1.4692,1.4688,1.46909,43500000.0
2007-12-14 22:18:00,1.46907,1.46907,1.46828,1.46875,53800000.0
2007-12-14 22:19:00,1.46878,1.46891,1.46838,1.46844,40200000.0
2007-12-14 22:20:00,1.4686,1.46873,1.46845,1.4686,26800000.0
2007-12-14 22:21:00,1.46843,1.46872,1.46835,1.46848,39800000.0
2007-12-14 22:22:00,1.46845,1.46869,1.46842,1.46863,55400000.0
2007-12-14 22:23:00,1.46866,1.46884,1.46859,1.46859,28000000.0
2007-12-14 22:24:00,1.46878,1.46894,1.46866,1.46894,39800000.0
2007-12-14 22:25:00,1.46881,1.46899,1.46879,1.46886,37600000.0
2007-12-14 22:26:00,1.46873,1.46897,1.46873,1.46897,30600000.0
2007-12-14 22:27:00,1.46858,1.469,1.46858,1.46889,36400000.0
2007-12-14 22:28:00,1.46886,1.46916,1.46886,1.46915,57800000.0
2007-12-14 22:29:00,1.46928,1.46939,1.4691,1.46918,27100000.0
2007-12-14 22:30:00,1.46913,1.46913,1.46892,1.46899,41900000.0
2007-12-14 22:31:00,1.46916,1.46916,1.46852,1.46913,27800000.0
2007-12-14 22:32:00,1.46917,1.46939,1.46917,1.4693,35200001.0
2007-12-14 22:33:00,1.46937,1.46957,1.46935,1.46944,58700000.0
2007-12-14 22:34:00,1.46949,1.46966,1.4692,1.46922,62600000.0
2007-12-14 22:35:00,1.46933,1.46955,1.46921,1.46947,53800000.0
2007-12-14 22:36:00,1.46972,1.46981,1.46905,1.46905,33800000.0
2007-12-14 22:37:00,1.46961,1.46979,1.46945,1.46962,49200000.0
2007-12-14 22:38:00,1.46945,1.46949,1.46912,1.46925,49400001.0
2007-12-14 22:39:00,1.4692,1.46929,1.46871,1.46871,19800000.0
2007-12-14 22:40:00,1.4686,1.4686,1.46792,1.46792,42900000.0
2007-12-14 22:41:00,1.46798,1.46821,1.46798,1.4682,46400000.0
2007-12-14 22:42:00,1.46824,1.46841,1.46801,1.46803,25600000.0
2007-12-14 22:43:00,1.46817,1.4682,1.46787,1.46803,29100000.0
2007-12-14 22:44:00,1.46805,1.46822,1.46803,1.46819,24600000.0
2007-12-14 22:45:00,1.46813,1.46832,1.468,1.46832,29000000.0
2007-12-14 22:46:00,1.46821,1.46828,1.46776,1.46779,34600000.0
2007-12-14 22:47:00,1.46793,1.46798,1.46777,1.46785,31800000.0
2007-12-14 22:48:00,1.46768,1.4682,1.46768,1.46816,28200000.0
2007-12-14 22:49:00,1.46812,1.46825,1.46787,1.46803,38700000.0
2007-12-14 22:50:00,1.46789,1.46806,1.46766,1.46806,39800000.0
2007-12-14 22:51:00,1.46813,1.46821,1.46802,1.46816,25800000.0
2007-12-14 22:52:00,1.46793,1.46793,1.46765,1.46785,45500000.0
2007-12-14 22:53:00,1.46808,1.46812,1.46772,1.46789,31100000.0
2007-12-14 22:54:00,1.46788,1.46788,1.46707,1.46707,33900000.0
2007-12-14 22:55:00,1.46703,1.46705,1.46651,1.46663,28200000.0
2007-12-14 22:56:00,1.46651,1.46668,1.46641,1.4666,18600000.0
2007-12-14 22:57:00,1.4663,1.46633,1.466,1.466,34200000.0
2007-12-14 22:58:00,1.46628,1.4665,1.46626,1.46646,30800000.0
2007-12-14 22:59:00,1.46651,1.46651,1.46619,1.46642,54200000.0
2007-12-14 23:00:00,1.46629,1.46643,1.46611,1.46611,44800000.0
2007-12-14 23:01:00,1.4664,1.46652,1.46578,1.46643,34100000.0
2007-12-14 23:02:00,1.46631,1.46644,1.46627,1.46637,28900000.0
2007-12-14 23:03:00,1.46656,1.46663,1.46636,1.46636,39300000.0
2007-12-14 23:04:00,1.46651,1.46672,1.46647,1.46672,31000000.0
2007-12-14 23:05:00,1.46687,1.46706,1.46678,1.46706,25400000.0
2007-12-14 23:06:00,1.46691,1.46726,1.46683,1.46726,46800000.0
2007-12-14 23:07:00,1.46711,1.46752,1.46711,1.46737,25800000.0
2007-12-14 23:08:00,1.46739,1.46739,1.46716,1.46724,31600000.0
2007-12-14 23:09:00,1.46717,1.46717,1.4665,1.4665,28000000.0
2007-12-14 23:10:00,1.46618,1.46666,1.46618,1.46654,44700000.0
2007-12-14 23:11:00,1.46662,1.46662,1.46621,1.46621,49200000.0
2007-12-14 23:12:00,1.46636,1.46646,1.46617,1.46631,25400000.0
2007-12-14 23:13:00,1.46584,1.46663,1.46584,1.4664,24200000.0
2007-12-14 23:14:00,1.46622,1.46624,1.46606,1.46612,20400000.0
2007-12-14 23:15:00,1.46623,1.46635,1.46565,1.46609,46800000.0
2007-12-14 23:16:00,1.46602,1.46613,1.46587,1.46601,44000001.0
2007-12-14 23:17:00,1.46606,1.46626,1.4659,1.46612,38000000.0
2007-12-14 23:18:00,1.4663,1.46633,1.46592,1.46606,44800000.0
2007-12-14 23:19:00,1.46606,1.46629,1.46597,1.46604,53200000.0
2007-12-14 23:20:00,1.46632,1.46644,1.46593,1.46614,18600000.0
2007-12-14 23:21:00,1.46622,1.46622,1.4659,1.4659,53100000.0
2007-12-14 23:22:00,1.46575,1.46575,1.465,1.46556,40400000.0
2007-12-14 23:23:00,1.46546,1.46568,1.46542,1.46568,32800000.0
2007-12-14 23:24:00,1.4655,1.46563,1.46526,1.46526,39000000.0
2007-12-14 23:25:00,1.46526,1.46578,1.46526,1.46557,35400000.0
2007-12-14 23:26:00,1.46567,1.46587,1.46545,1.46587,31200000.0
2007-12-14 23:27:00,1.46608,1.46619,1.46591,1.46599,35300000.0
2007-12-14 23:28:00,1.46591,1.46608,1.46566,1.46576,50700001.0
2007-12-14 23:29:00,1.46604,1.46644,1.46604,1.4662,51100000.0
2007-12-14 23:30:00,1.46637,1.46665,1.46623,1.46659,50100000.0
2007-12-14 23:31:00,1.46666,1.46666,1.4662,1.46661,39100000.0
2007-12-14 23:32:00,1.46638,1.46661,1.46636,1.46661,32800000.0
2007-12-14 23:33:00,1.46656,1.46697,1.46656,1.46697,47300001.0
2007-12-14 23:34:00,1.4664,1.46678,1.4664,1.46661,44600000.0
2007-12-14 23:35:00,1.46655,1.46655,1.46635,1.46635,20300000.0
2007-12-14 23:36:00,1.46645,1.46645,1.46632,1.46632,30200000.0
2007-12-14 23:37:00,1.46638,1.4664,1.46625,1.4664,38900000.0
2007-12-14 23:38:00,1.46641,1.46646,1.46626,1.46638,35400000.0
2007-12-14 23:39:00,1.46606,1.4662,1.46589,1.46607,46000000.0
2007-12-14 23:40:00,1.46605,1.4668,1.46598,1.46642,55200001.0
2007-12-14 23:41:00,1.46668,1.46674,1.4662,1.4662,40600000.0
2007-12-14 23:42:00,1.46666,1.46666,1.46635,1.46645,34400000.0
2007-12-14 23:43:00,1.46654,1.46672,1.46621,1.4667,49600000.0
2007-12-14 23:44:00,1.46676,1.46688,1.46647,1.46647,52000000.0
2007-12-14 23:45:00,1.4663,1.46653,1.46607,1.46634,46200000.0
2007-12-14 23:46:00,1.46648,1.46648,1.46555,1.4662,30200000.0
2007-12-14 23:47:00,1.46633,1.46652,1.46624,1.4664,49600000.0
2007-12-14 23:48:00,1.46642,1.46656,1.46628,1.46642,34700000.0
2007-12-14 23:49:00,1.46648,1.46652,1.46612,1.4663,35400000.0
2007-12-14 23:50:00,1.46644,1.46659,1.46622,1.46644,26200000.0
2007-12-14 23:51:00,1.46661,1.46661,1.46611,1.46635,56400000.0
2007-12-14 23:52:00,1.46642,1.46646,1.46611,1.46639,46000000.0
2007-12-14 23:53:00,1.46685,1.46692,1.46649,1.46659,46600001.0
2007-12-14 23:54:00,1.46659,1.46666,1.46594,1.46594,26800000.0
2007-12-14 23:55:00,1.46641,1.46662,1.46641,1.46645,30400000.0
2007-12-14 23:56:00,1.46666,1.46666,1.46638,1.4664,35600000.0
2007-12-14 23:57:00,1.46655,1.4675,1.46655,1.46745,38500000.0
2007-12-14 23:58:00,1.46733,1.46739,1.46695,1.4672,35500000.0
2007-12-14 23:59:00,1.46714,1.46714,1.46647,1.46647,48200000.0
2007-12-17 00:00:00,1.46426,1.46441,1.464,1.46412,44200000.0
2007-12-17 00:01:00,1.46429,1.46455,1.4642,1.46441,40300001.0
2007-12-17 00:02:00,1.46449,1.46457,1.46401,1.46437,49400000.0
2007-12-17 00:03:00,1.46588,1.46588,1.46284,1.46289,30000000.0
2007-12-17 00:04:00,1.46282,1.46298,1.46282,1.46298,44800000.0
2007-12-17 00:05:00,1.46434,1.46434,1.46397,1.46414,38800000.0
2007-12-17 00:06:00,1.46396,1.46439,1.46396,1.46439,35000000.0
2007-12-17 00:07:00,1.46435,1.46445,1.4642,1.4643,28200000.0
2007-12-17 00:08:00,1.46435,1.46445,1.46422,1.46445,64700000.0
2007-12-17 00:09:00,1.46432,1.46451,1.46422,1.46434,36000000.0
2007-12-17 00:10:00,1.46441,1.46441,1.46424,1.46437,39700000.0
2007-12-17 00:11:00,1.4643,1.4643,1.46387,1.46387,34400000.0
2007-12-17 00:12:00,1.46396,1.46396,1.46359,1.46359,32500000.0
2007-12-17 00:13:00,1.46366,1.46369,1.46331,1.46366,32800000.0
2007-12-17 00:14:00,1.46362,1.46377,1.46352,1.46375,37400000.0
2007-12-17 00:15:00,1.46385,1.46399,1.46385,1.46385,20600000.0
2007-12-17 00:16:00,1.46401,1.46401,1.46371,1.4639,36600000.0
2007-12-17 00:17:00,1.46402,1.46412,1.46385,1.46404,25400000.0
2007-12-17 00:18:00,1.4641,1.4641,1.4638,1.4638,24600000.0
2007-12-17 00:19:00,1.46389,1.46406,1.46379,1.46406,82100000.0
2007-12-17 00:20:00,1.46386,1.46386,1.4634,1.46374,42000000.0
2007-12-17 00:21:00,1.46368,1.46375,1.46357,1.46375,27000000.0
2007-12-17 00:22:00,1.46374,1.46374,1.46353,1.46353,21800000.0
2007-12-17 00:23:00,1.46374,1.46386,1.46329,1.46373,47900000.0
2007-12-17 00:24:00,1.46385,1.46471,1.46382,1.46471,33800000.0
2007-12-17 00:25:00,1.46467,1.46482,1.46454,1.46468,32800000.0
2007-12-17 00:26:00,1.46472,1.46488,1.46461,1.46488,40400000.0
2007-12-17 00:27:00,1.46491,1.46491,1.4645,1.46472,33000000.0
2007-12-17 00:28:00,1.46477,1.46477,1.46426,1.46459,48200001.0
2007-12-17 00:29:00,1.46459,1.46484,1.46459,1.4647,41600000.0
2007-12-17 00:30:00,1.46465,1.4651,1.46465,1.46474,43800000.0
2007-12-17 00:31:00,1.46474,1.46486,1.46462,1.46468,36400000.0
2007-12-17 00:32:00,1.46466,1.46485,1.46457,1.46465,45200000.0
2007-12-17 00:33:00,1.46492,1.46502,1.46458,1.46502,34600000.0
2007-12-17 00:34:00,1.46498,1.46498,1.46447,1.46447,20800000.0
2007-12-17 00:35:00,1.46486,1.46505,1.46482,1.46501,40900000.0
2007-12-17 00:36:00,1.46504,1.4651,1.46492,1.46494,36600000.0
2007-12-17 00:37:00,1.46499,1.46524,1.46489,1.46524,54000001.0
2007-12-17 00:38:00,1.46493,1.46519,1.46493,1.46494,21200000.0
2007-12-17 00:39:00,1.46502,1.46529,1.46487,1.46529,62400000.0
2007-12-17 00:40:00,1.46547,1.46602,1.46547,1.46602,53200000.0
2007-12-17 00:41:00,1.46604,1.46664,1.46595,1.46653,37400000.0
2007-12-17 00:42:00,1.46656,1.46668,1.46656,1.46664,29000000.0
2007-12-17 00:43:00,1.46628,1.46661,1.46607,1.46661,28400000.0
2007-12-17 00:44:00,1.46665,1.46665,1.46627,1.46627,40000000.0
2007-12-17 00:45:00,1.46609,1.46625,1.46588,1.46595,36200000.0
2007-12-17 00:46:00,1.46604,1.46607,1.46584,1.46589,44100000.0
2007-12-17 00:47:00,1.46572,1.46625,1.46571,1.46604,38400000.0
2007-12-17 00:48:00,1.46586,1.46629,1.46586,1.46598,30200000.0
2007-12-17 00:49:00,1.46604,1.46641,1.46595,1.46641,45000000.0
2007-12-17 00:50:00,1.46619,1.46672,1.46607,1.46672,21000000.0
2007-12-17 00:51:00,1.46662,1.46662,1.4663,1.4665,37400000.0
2007-12-17 00:52:00,1.46618,1.46635,1.46611,1.46629,55200001.0
2007-12-17 00:53:00,1.46585,1.46604,1.46576,1.46587,44600000.0
2007-12-17 00:54:00,1.46547,1.46596,1.46545,1.46554,52500000.0
2007-12-17 00:55:00,1.46491,1.46564,1.46491,1.46564,35500000.0
2007-12-17 00:56:00,1.4658,1.46585,1.46552,1.46571,58700000.0
2007-12-17 00:57:00,1.46573,1.4659,1.46564,1.46564,23000000.0
2007-12-17 00:58:00,1.46571,1.46571,1.46531,1.46541,33700000.0
2007-12-17 00:59:00,1.46552,1.46572,1.46548,1.46572,59600000.0
2007-12-17 01:00:00,1.46545,1.46545,1.46493,1.46537,32600000.0
2007-12-17 01:01:00,1.46554,1.4658,1.4654,1.4658,51200001.0
2007-12-17 01:02:00,1.46581,1.46581,1.46547,1.46547,38400000.0
2007-12-17 01:03:00,1.46584,1.46584,1.46529,1.46544,52100000.0
2007-12-17 01:04:00,1.46563,1.46709,1.46563,1.46618,30200000.0
2007-12-17 01:05:00,1.46609,1.46626,1.46601,1.46611,22900000.0
2007-12-17 01:06:00,1.46633,1.46651,1.46602,1.4662,42200000.0
2007-12-17 01:07:00,1.46635,1.46635,1.46586,1.46586,71400002.0
2007-12-17 01:08:00,1.46609,1.46645,1.46602,1.46602,19400000.0
2007-12-17 01:09:00,1.46636,1.46645,1.46627,1.46629,23400000.0
2007-12-17 01:10:00,1.46612,1.46625,1.46586,1.46613,25000000.0
2007-12-17 01:11:00,1.4661,1.46638,1.4661,1.46628,23000000.0
2007-12-17 01:12:00,1.46621,1.46673,1.46621,1.46662,27600000.0
2007-12-17 01:13:00,1.46686,1.46701,1.46654,1.467,41800000.0
2007-12-17 01:14:00,1.46667,1.46673,1.46644,1.46671,32800000.0
2007-12-17 01:15:00,1.46681,1.46696,1.46652,1.46696,54400001.0
2007-12-17 01:16:00,1.46695,1.46722,1.46681,1.46681,44300000.0
2007-12-17 01:17:00,1.46704,1.46727,1.46691,1.46727,35600000.0
2007-12-17 01:18:00,1.46729,1.46739,1.46705,1.46739,31300000.0
2007-12-17 01:19:00,1.46717,1.46736,1.46713,1.46719,22800000.0
2007-12-17 01:20:00,1.46731,1.46744,1.46676,1.46733,28900000.0
2007-12-17 01:21:00,1.46706,1.46755,1.46706,1.4674,38200000.0
2007-12-17 01:22:00,1.46738,1.46741,1.4669,1.46717,41200000.0
2007-12-17 01:23:00,1.46719,1.46748,1.46714,1.46718,51700000.0
2007-12-17 01:24:00,1.46762,1.46796,1.46762,1.46793,37800000.0
2007-12-17 01:25:00,1.46777,1.46787,1.46741,1.46774,45600000.0
2007-12-17 01:26:00,1.46763,1.46786,1.46758,1.46775,32000000.0
2007-12-17 01:27:00,1.46791,1.46793,1.46769,1.46788,28400000.0
2007-12-17 01:28:00,1.46769,1.46792,1.46745,1.46792,36400000.0
2007-12-17 01:29:00,1.46794,1.46794,1.46775,1.46784,28400000.0
2007-12-17 01:30:00,1.46777,1.46777,1.46702,1.46734,55600001.0
2007-12-17 01:31:00,1.46721,1.46734,1.46697,1.4672,25400000.0
2007-12-17 01:32:00,1.46723,1.46739,1.46708,1.4671,40200000.0
2007-12-17 01:33:00,1.46714,1.46734,1.46712,1.46727,25400000.0
2007-12-17 01:34:00,1.46689,1.46694,1.46613,1.46647,31400000.0
2007-12-17 01:35:00,1.46645,1.46657,1.46623,1.46623,39500000.0
2007-12-17 01:36:00,1.46638,1.46685,1.46638,1.46649,30700000.0
2007-12-17 01:37:00,1.46648,1.4666,1.46624,1.4666,44800000.0
2007-12-17 01:38:00,1.46668,1.46668,1.46629,1.46629,23000000.0
2007-12-17 01:39:00,1.46621,1.46672,1.46621,1.46649,34600000.0
2007-12-17 01:40:00,1.46666,1.46708,1.46666,1.46678,37400000.0
2007-12-17 01:41:00,1.46666,1.46693,1.4666,1.46663,59800000.0
2007-12-17 01:42:00,1.46665,1.46678,1.4664,1.46671,25400000.0
2007-12-17 01:43:00,1.46663,1.46687,1.46653,1.46686,31200000.0
2007-12-17 01:44:00,1.46684,1.46684,1.4665,1.46681,52500001.0
2007-12-17 01:45:00,1.4666,1.46682,1.46656,1.46678,48400000.0
2007-12-17 01:46:00,1.46684,1.467,1.46674,1.467,35000000.0
2007-12-17 01:47:00,1.46699,1.46709,1.46669,1.46669,35200000.0
2007-12-17 01:48:00,1.46695,1.46727,1.46678,1.46678,30200000.0
2007-12-17 01:49:00,1.46711,1.46728,1.46656,1.46699,32400000.0
2007-12-17 01:50:00,1.46695,1.46725,1.46662,1.46721,38800000.0
2007-12-17 01:51:00,1.46709,1.46718,1.46707,1.46712,25600000.0
2007-12-17 01:52:00,1.46746,1.46746,1.46722,1.46722,52000000.0
2007-12-17 01:53:00,1.46747,1.46762,1.4674,1.46749,46000000.0
2007-12-17 01:54:00,1.46758,1.46772,1.46758,1.46764,35000000.0
2007-12-17 01:55:00,1.46756,1.46756,1.46731,1.46731,49200000.0
2007-12-17 01:56:00,1.46744,1.46774,1.46739,1.46747,40000000.0
2007-12-17 01:57:00,1.46752,1.46779,1.46744,1.46777,31500000.0
2007-12-17 01:58:00,1.46774,1.4679,1.4674,1.46756,23800000.0
2007-12-17 01:59:00,1.46779,1.46783,1.46749,1.46755,62400000.0
2007-12-17 02:00:00,1.46748,1.46786,1.46748,1.46779,29400000.0
2007-12-17 02:01:00,1.46746,1.4676,1.46735,1.46746,60900001.0
2007-12-17 02:02:00,1.46764,1.46806,1.46764,1.46784,108200000.0
2007-12-17 02:03:00,1.46789,1.46823,1.46781,1.4679,72700000.0
2007-12-17 02:04:00,1.468,1.4684,1.46789,1.46789,113500000.0
2007-12-17 02:05:00,1.468,1.46807,1.46798,1.46803,88500000.0
2007-12-17 02:06:00,1.46819,1.46832,1.46792,1.46824,124300000.0
2007-12-17 02:07:00,1.46822,1.46826,1.46784,1.46817,182800000.0
2007-12-17 02:08:00,1.46819,1.46819,1.4681,1.46813,44800000.0
2007-12-17 02:09:00,1.46813,1.46842,1.46795,1.46839,225000002.0
2007-12-17 02:10:00,1.46803,1.46837,1.46794,1.46794,133800000.0
2007-12-17 02:11:00,1.46792,1.46827,1.46792,1.46827,46200000.0
2007-12-17 02:12:00,1.46853,1.46874,1.46853,1.46861,74600000.0
2007-12-17 02:13:00,1.46862,1.46868,1.46853,1.46853,31200000.0
2007-12-17 02:14:00,1.46857,1.46857,1.4682,1.46841,150600001.0
2007-12-17 02:15:00,1.46845,1.46849,1.46811,1.46817,205900000.0
2007-12-17 02:16:00,1.46839,1.46886,1.46839,1.46879,81700000.0
2007-12-17 02:17:00,1.46854,1.46914,1.46827,1.46853,211100000.0
2007-12-17 02:18:00,1.46862,1.46909,1.46848,1.46907,38200000.0
2007-12-17 02:19:00,1.46912,1.46912,1.46857,1.46871,46700000.0
2007-12-17 02:20:00,1.46876,1.46876,1.46843,1.46843,9200000.0
2007-12-17 02:21:00,1.46833,1.46875,1.4683,1.46871,32800000.0
2007-12-17 02:22:00,1.46852,1.46857,1.46849,1.46856,28200000.0
2007-12-17 02:23:00,1.46891,1.46891,1.46854,1.46854,46600000.0
2007-12-17 02:24:00,1.46848,1.46874,1.46848,1.46874,41300000.0
2007-12-17 02:25:00,1.46862,1.46863,1.46838,1.46854,150600000.0
2007-12-17 02:26:00,1.46832,1.46872,1.46815,1.46872,82400000.0
2007-12-17 02:27:00,1.46862,1.46888,1.46829,1.46876,71200001.0
2007-12-17 02:28:00,1.46882,1.46923,1.46878,1.46878,49900000.0
2007-12-17 02:29:00,1.46896,1.46908,1.46865,1.46904,42000000.0
2007-12-17 02:30:00,1.4691,1.46929,1.4691,1.46925,30300000.0
2007-12-17 02:31:00,1.46907,1.4694,1.46901,1.46929,60500000.0
2007-12-17 02:32:00,1.46947,1.46972,1.46916,1.46972,35500000.0
2007-12-17 02:33:00,1.4692,1.4692,1.46881,1.46885,217000001.0
2007-12-17 02:34:00,1.46877,1.46909,1.46876,1.46904,37400000.0
2007-12-17 02:35:00,1.4692,1.46945,1.46893,1.46896,72600000.0
2007-12-17 02:36:00,1.46896,1.46935,1.46896,1.46935,28400000.0
2007-12-17 02:37:00,1.46903,1.46903,1.46884,1.46891,80800000.0
2007-12-17 02:38:00,1.46882,1.46902,1.46866,1.46866,38800000.0
2007-12-17 02:39:00,1.46883,1.46924,1.46883,1.46924,31300000.0
2007-12-17 02:40:00,1.4694,1.4694,1.46918,1.46918,4600000.0
2007-12-17 02:41:00,1.46898,1.46919,1.46898,1.469,32600000.0
2007-12-17 02:42:00,1.46919,1.4692,1.46912,1.46914,36500000.0
2007-12-17 02:43:00,1.46909,1.46917,1.46899,1.46917,52300001.0
2007-12-17 02:44:00,1.46908,1.46938,1.46908,1.46913,42400000.0
2007-12-17 02:45:00,1.46873,1.46893,1.46865,1.4688,47400000.0
2007-12-17 02:46:00,1.46875,1.46889,1.46866,1.46877,211100002.0
2007-12-17 02:47:00,1.46919,1.47022,1.46919,1.46998,173300000.0
2007-12-17 02:48:00,1.46958,1.46966,1.46929,1.4695,147300000.0
2007-12-17 02:49:00,1.46949,1.46968,1.46928,1.46947,52400000.0
2007-12-17 02:50:00,1.46972,1.47,1.46951,1.46998,86200000.0
2007-12-17 02:51:00,1.46937,1.46948,1.46919,1.46931,74900000.0
2007-12-17 02:52:00,1.4692,1.46924,1.46909,1.46915,107700000.0
2007-12-17 02:53:00,1.46933,1.46952,1.46924,1.46931,23400000.0
2007-12-17 02:54:00,1.46962,1.46971,1.46929,1.46929,40200000.0
2007-12-17 02:55:00,1.4694,1.4694,1.46888,1.46935,29400000.0
2007-12-17 02:56:00,1.46897,1.46899,1.46887,1.46892,85600000.0
2007-12-17 02:57:00,1.46901,1.46907,1.46901,1.46902,29800000.0
2007-12-17 02:58:00,1.46902,1.46912,1.46899,1.46899,55600000.0
2007-12-17 02:59:00,1.46882,1.469,1.46865,1.46868,70400000.0
2007-12-17 03:00:00,1.46855,1.4687,1.46831,1.46834,120200000.0
2007-12-17 03:01:00,1.46818,1.46827,1.4675,1.46778,34800000.0
2007-12-17 03:02:00,1.46785,1.46796,1.46771,1.46786,30200000.0
2007-12-17 03:03:00,1.46791,1.46807,1.46776,1.46786,56000000.0
2007-12-17 03:04:00,1.46773,1.46801,1.46756,1.46794,42000000.0
2007-12-17 03:05:00,1.46747,1.46752,1.46706,1.46734,50400000.0
2007-12-17 03:06:00,1.46733,1.46753,1.46728,1.46753,60400000.0
2007-12-17 03:07:00,1.46775,1.46839,1.46774,1.46836,100300001.0
2007-12-17 03:08:00,1.46829,1.46829,1.4678,1.46781,47000000.0
2007-12-17 03:09:00,1.4682,1.46837,1.46791,1.46829,59600000.0
2007-12-17 03:10:00,1.46785,1.46851,1.46785,1.46851,49400001.0
2007-12-17 03:11:00,1.46799,1.46802,1.46779,1.46802,30500000.0
2007-12-17 03:12:00,1.46796,1.46851,1.46789,1.46826,24000000.0
2007-12-17 03:13:00,1.46789,1.46829,1.46789,1.46825,47800001.0
2007-12-17 03:14:00,1.46818,1.46835,1.46791,1.46833,33400000.0
2007-12-17 03:15:00,1.46814,1.46859,1.46814,1.46857,52000000.0
2007-12-17 03:16:00,1.46849,1.46849,1.46816,1.46829,24000000.0
2007-12-17 03:17:00,1.46815,1.4684,1.46765,1.4684,46600000.0
2007-12-17 03:18:00,1.46852,1.46856,1.46821,1.46856,50300000.0
2007-12-17 03:19:00,1.46838,1.46865,1.46822,1.46834,38300000.0
2007-12-17 03:20:00,1.4681,1.46859,1.4681,1.46859,51800000.0
2007-12-17 03:21:00,1.46815,1.46823,1.4679,1.4679,94800000.0
2007-12-17 03:22:00,1.46787,1.46789,1.46779,1.46788,32800000.0
2007-12-17 03:23:00,1.46783,1.4679,1.46774,1.4679,95000000.0
2007-12-17 03:24:00,1.46798,1.46811,1.46793,1.46793,60500000.0
2007-12-17 03:25:00,1.46788,1.46788,1.46674,1.46716,30600000.0
2007-12-17 03:26:00,1.46699,1.46718,1.46677,1.46683,123100000.0
2007-12-17 03:27:00,1.46664,1.46683,1.46645,1.46645,91900000.0
2007-12-17 03:28:00,1.46632,1.46632,1.46576,1.46585,42900000.0
2007-12-17 03:29:00,1.46576,1.46576,1.46559,1.46564,42800000.0
2007-12-17 03:30:00,1.46558,1.46568,1.46523,1.46548,54600000.0
2007-12-17 03:31:00,1.46542,1.46702,1.46542,1.46702,26600000.0
2007-12-17 03:32:00,1.46703,1.46703,1.4666,1.4666,23400000.0
2007-12-17 03:33:00,1.46647,1.4666,1.46647,1.4666,24600000.0
2007-12-17 03:34:00,1.46664,1.46699,1.4666,1.46663,34600000.0
2007-12-17 03:35:00,1.46672,1.46683,1.46656,1.46658,89800001.0
2007-12-17 03:36:00,1.4667,1.467,1.46659,1.46695,55600000.0
2007-12-17 03:37:00,1.46703,1.46751,1.46701,1.46739,40000000.0
2007-12-17 03:38:00,1.46753,1.46757,1.46742,1.46757,11800000.0
2007-12-17 03:39:00,1.46722,1.46722,1.46708,1.46708,74700000.0
2007-12-17 03:40:00,1.46703,1.46771,1.46703,1.46741,147700000.0
2007-12-17 03:41:00,1.46743,1.46743,1.46721,1.46728,77400000.0
2007-12-17 03:42:00,1.4674,1.4675,1.46699,1.46699,60000000.0
2007-12-17 03:43:00,1.46694,1.4676,1.46689,1.46743,26000000.0
2007-12-17 03:44:00,1.46746,1.46783,1.46746,1.46769,39400000.0
2007-12-17 03:45:00,1.46766,1.4679,1.46756,1.4679,40000000.0
2007-12-17 03:46:00,1.46748,1.46748,1.46713,1.46713,46000000.0
2007-12-17 03:47:00,1.46729,1.46762,1.46722,1.46722,35600000.0
2007-12-17 03:48:00,1.46756,1.46764,1.46731,1.46745,24800000.0
2007-12-17 03:49:00,1.46756,1.46756,1.4671,1.46713,39800000.0
2007-12-17 03:50:00,1.46747,1.46803,1.46742,1.46752,134400002.0
2007-12-17 03:51:00,1.46762,1.46764,1.46751,1.46752,42400000.0
2007-12-17 03:52:00,1.46757,1.46759,1.46733,1.46738,130500000.0
2007-12-17 03:53:00,1.46737,1.46737,1.46703,1.46706,56600000.0
2007-12-17 03:54:00,1.46723,1.46732,1.46674,1.4673,61800000.0
2007-12-17 03:55:00,1.46708,1.46721,1.46699,1.46715,164700000.0
2007-12-17 03:56:00,1.46689,1.46689,1.46625,1.46625,219100000.0
2007-12-17 03:57:00,1.46586,1.46629,1.46586,1.46628,197200000.0
2007-12-17 03:58:00,1.46626,1.46685,1.46597,1.46613,244800001.0
2007-12-17 03:59:00,1.46642,1.46684,1.46635,1.46656,210200000.0
2007-12-17 04:00:00,1.46656,1.46664,1.46639,1.46645,95100000.0
2007-12-17 04:01:00,1.46645,1.46694,1.46645,1.46676,119700000.0
2007-12-17 04:02:00,1.46687,1.46714,1.46671,1.4668,94900000.0
2007-12-17 04:03:00,1.46683,1.46705,1.46682,1.46686,80700000.0
2007-12-17 04:04:00,1.46698,1.46711,1.46696,1.46709,142400002.0
2007-12-17 04:05:00,1.46718,1.46808,1.46718,1.46787,291999998.0
2007-12-17 04:06:00,1.46751,1.46772,1.4673,1.4674,95100000.0
2007-12-17 04:07:00,1.46741,1.46741,1.46705,1.46705,189200000.0
2007-12-17 04:08:00,1.46702,1.46743,1.46696,1.4674,68100000.0
2007-12-17 04:09:00,1.46761,1.46761,1.46728,1.46739,34400001.0
2007-12-17 04:10:00,1.46758,1.46758,1.4672,1.46758,100400000.0
2007-12-17 04:11:00,1.4676,1.46813,1.4676,1.46795,39800000.0
2007-12-17 04:12:00,1.46772,1.46772,1.46758,1.46768,53200000.0
2007-12-17 04:13:00,1.46752,1.46764,1.46749,1.46751,68700000.0
2007-12-17 04:14:00,1.46756,1.46762,1.46744,1.46761,95600000.0
2007-12-17 04:15:00,1.46748,1.46769,1.46731,1.46766,93100000.0
2007-12-17 04:16:00,1.46747,1.46755,1.46701,1.46712,86400000.0
2007-12-17 04:17:00,1.46712,1.46721,1.46705,1.46706,34900000.0
2007-12-17 04:18:00,1.46703,1.46703,1.46612,1.46676,116400000.0
2007-12-17 04:19:00,1.46663,1.46664,1.46634,1.46634,43800000.0
2007-12-17 04:20:00,1.46618,1.4663,1.46604,1.46608,157500000.0
2007-12-17 04:21:00,1.4661,1.46618,1.46602,1.46612,34400000.0
2007-12-17 04:22:00,1.46657,1.46657,1.46611,1.46615,33400000.0
2007-12-17 04:23:00,1.46619,1.46629,1.46619,1.4662,33800000.0
2007-12-17 04:24:00,1.46622,1.4663,1.46609,1.46609,137200000.0
2007-12-17 04:25:00,1.46609,1.46667,1.46606,1.46659,230900000.0
2007-12-17 04:26:00,1.46693,1.46693,1.46673,1.46678,122700001.0
2007-12-17 04:27:00,1.46679,1.46726,1.46679,1.46726,54400000.0
2007-12-17 04:28:00,1.46722,1.46736,1.46701,1.46701,52400000.0
2007-12-17 04:29:00,1.46691,1.46736,1.46685,1.46729,118200001.0
2007-12-17 04:30:00,1.46684,1.46724,1.46676,1.46695,57400000.0
2007-12-17 04:31:00,1.46664,1.46698,1.46664,1.46698,36800000.0
2007-12-17 04:32:00,1.46703,1.46703,1.4667,1.46676,25000000.0
2007-12-17 04:33:00,1.46679,1.46695,1.46668,1.46683,53000000.0
2007-12-17 04:34:00,1.46712,1.46717,1.46687,1.46709,39200000.0
2007-12-17 04:35:00,1.46702,1.46712,1.46687,1.46688,49000000.0
2007-12-17 04:36:00,1.46676,1.46708,1.46618,1.46701,187399999.0
2007-12-17 04:37:00,1.46716,1.46745,1.46699,1.4673,122400000.0
2007-12-17 04:38:00,1.46731,1.46731,1.46695,1.46695,32000000.0
2007-12-17 04:39:00,1.4669,1.46733,1.4669,1.46728,71600000.0
2007-12-17 04:40:00,1.4673,1.46742,1.46712,1.46725,31000000.0
2007-12-17 04:41:00,1.46703,1.46749,1.46703,1.46735,56000000.0
2007-12-17 04:42:00,1.46722,1.46757,1.46722,1.46757,81300000.0
2007-12-17 04:43:00,1.46744,1.46744,1.46698,1.46698,49400000.0
2007-12-17 04:44:00,1.46698,1.46758,1.4669,1.46751,36100000.0
2007-12-17 04:45:00,1.46728,1.46728,1.46659,1.46668,22000000.0
2007-12-17 04:46:00,1.46681,1.46701,1.4668,1.46693,62700000.0
2007-12-17 04:47:00,1.4668,1.46717,1.4668,1.46705,73400000.0
2007-12-17 04:48:00,1.46678,1.46711,1.46678,1.46691,55900001.0
2007-12-17 04:49:00,1.46668,1.46691,1.46644,1.46644,50800000.0
2007-12-17 04:50:00,1.46693,1.46698,1.46665,1.46665,15200000.0
2007-12-17 04:51:00,1.46648,1.46648,1.46645,1.46648,30800000.0
2007-12-17 04:52:00,1.46648,1.46698,1.46648,1.46678,42900000.0
2007-12-17 04:53:00,1.46671,1.46707,1.46658,1.46689,42200000.0
2007-12-17 04:54:00,1.46694,1.46709,1.46684,1.46685,46800000.0
2007-12-17 04:55:00,1.46716,1.4673,1.46685,1.4673,29600000.0
2007-12-17 04:56:00,1.46713,1.46733,1.46712,1.46712,16400000.0
2007-12-17 04:57:00,1.46676,1.46709,1.46666,1.46666,34900000.0
2007-12-17 04:58:00,1.46658,1.46668,1.46658,1.46663,15200000.0
2007-12-17 04:59:00,1.46668,1.46697,1.46661,1.46668,122900001.0
2007-12-17 05:00:00,1.46697,1.46701,1.46693,1.46701,40900000.0
2007-12-17 05:01:00,1.46722,1.46755,1.46722,1.46739,39000000.0
2007-12-17 05:02:00,1.46753,1.46765,1.46743,1.46765,40600000.0
2007-12-17 05:03:00,1.46761,1.46784,1.46742,1.46752,164900000.0
2007-12-17 05:04:00,1.46752,1.46753,1.46738,1.46742,174200000.0
2007-12-17 05:05:00,1.46727,1.46732,1.46705,1.46724,167600000.0
2007-12-17 05:06:00,1.46723,1.46735,1.46711,1.46729,164900000.0
2007-12-17 05:07:00,1.46754,1.46772,1.46733,1.4676,289700000.0
2007-12-17 05:08:00,1.46754,1.46762,1.46732,1.46736,304900000.0
2007-12-17 05:09:00,1.46727,1.46769,1.46725,1.46729,186600000.0
2007-12-17 05:10:00,1.46738,1.46756,1.46735,1.46754,226000000.0
2007-12-17 05:11:00,1.46756,1.46769,1.46748,1.46761,113600000.0
2007-12-17 05:12:00,1.46771,1.46771,1.46746,1.46757,122200000.0
2007-12-17 05:13:00,1.46762,1.46791,1.46756,1.46759,152800000.0
2007-12-17 05:14:00,1.46746,1.46764,1.46739,1.46752,239400000.0
2007-12-17 05:15:00,1.46755,1.46773,1.46755,1.46755,167500000.0
2007-12-17 05:16:00,1.46752,1.46761,1.46733,1.46743,177400000.0
2007-12-17 05:17:00,1.46747,1.46773,1.46735,1.46749,143600000.0
2007-12-17 05:18:00,1.46729,1.46746,1.46712,1.46716,255000001.0
2007-12-17 05:19:00,1.46735,1.46767,1.4673,1.46738,264400000.0
2007-12-17 05:20:00,1.4673,1.46761,1.4673,1.46756,219700001.0
2007-12-17 05:21:00,1.46752,1.46786,1.46752,1.46764,366599999.0
2007-12-17 05:22:00,1.46779,1.46779,1.46752,1.46764,201800000.0
2007-12-17 05:23:00,1.46756,1.4677,1.46755,1.46757,143900000.0
2007-12-17 05:24:00,1.46756,1.46768,1.46747,1.46767,168700001.0
2007-12-17 05:25:00,1.46789,1.46814,1.46763,1.46785,226000001.0
2007-12-17 05:26:00,1.46765,1.46765,1.4675,1.46755,103500000.0
2007-12-17 05:27:00,1.46777,1.4678,1.46745,1.4677,191300000.0
2007-12-17 05:28:00,1.46776,1.46793,1.46756,1.46778,268900000.0
2007-12-17 05:29:00,1.46752,1.46786,1.46752,1.46761,290000002.0
2007-12-17 05:30:00,1.46759,1.46771,1.46737,1.46742,179300000.0
2007-12-17 05:31:00,1.46757,1.46789,1.46752,1.46762,61200000.0
2007-12-17 05:32:00,1.46772,1.46786,1.46761,1.46775,141100000.0
2007-12-17 05:33:00,1.46768,1.46768,1.46744,1.46746,192400001.0
2007-12-17 05:34:00,1.46737,1.46759,1.46699,1.46713,213800000.0
2007-12-17 05:35:00,1.46708,1.46741,1.46704,1.46713,273100001.0
2007-12-17 05:36:00,1.46702,1.46727,1.467,1.46706,177700000.0
2007-12-17 05:37:00,1.46706,1.4672,1.46698,1.46703,178600000.0
2007-12-17 05:38:00,1.46695,1.46714,1.46691,1.46714,129900000.0
2007-12-17 05:39:00,1.46716,1.46734,1.4671,1.4671,185400000.0
2007-12-17 05:40:00,1.46703,1.46738,1.46697,1.46699,196200000.0
2007-12-17 05:41:00,1.46714,1.46724,1.46689,1.46699,108600000.0
2007-12-17 05:42:00,1.46717,1.46728,1.46709,1.46715,269300000.0
2007-12-17 05:43:00,1.46711,1.46715,1.46693,1.46697,74400000.0
2007-12-17 05:44:00,1.467,1.46715,1.46696,1.46698,143800001.0
2007-12-17 05:45:00,1.46706,1.46729,1.46701,1.46709,136200000.0
2007-12-17 05:46:00,1.46724,1.46747,1.46722,1.46744,180500001.0
2007-12-17 05:47:00,1.46743,1.46751,1.4673,1.4674,256700001.0
2007-12-17 05:48:00,1.46722,1.46749,1.46708,1.46718,260900000.0
2007-12-17 05:49:00,1.46723,1.46728,1.46689,1.46694,208500000.0
2007-12-17 05:50:00,1.46701,1.46736,1.46701,1.46716,256000000.0
2007-12-17 05:51:00,1.46716,1.46737,1.46716,1.46717,181800000.0
2007-12-17 05:52:00,1.46715,1.46747,1.46707,1.46747,172300000.0
2007-12-17 05:53:00,1.46746,1.46751,1.46718,1.46718,81100000.0
2007-12-17 05:54:00,1.46749,1.46774,1.46735,1.46768,227200000.0
2007-12-17 05:55:00,1.46752,1.46767,1.46732,1.46744,215700001.0
2007-12-17 05:56:00,1.46745,1.46764,1.46727,1.4673,130900000.0
2007-12-17 05:57:00,1.46726,1.4674,1.46722,1.46733,159400000.0
2007-12-17 05:58:00,1.46735,1.46755,1.4673,1.46744,131900000.0
2007-12-17 05:59:00,1.4674,1.4674,1.46715,1.46719,58000000.0
2007-12-17 06:00:00,1.46735,1.46748,1.46733,1.46747,184800000.0
2007-12-17 06:01:00,1.46771,1.46789,1.46753,1.46753,148000000.0
2007-12-17 06:02:00,1.46749,1.4677,1.46746,1.46763,256900001.0
2007-12-17 06:03:00,1.46781,1.46781,1.46753,1.46762,40900000.0
2007-12-17 06:04:00,1.46753,1.4676,1.4674,1.46758,167800000.0
2007-12-17 06:05:00,1.46758,1.46766,1.46743,1.46745,453500001.0
2007-12-17 06:06:00,1.4676,1.46774,1.46754,1.46771,71300000.0
2007-12-17 06:07:00,1.46777,1.46784,1.46747,1.46748,354200001.0
2007-12-17 06:08:00,1.46744,1.46773,1.46743,1.46748,502900000.0
2007-12-17 06:09:00,1.4673,1.46768,1.46714,1.46722,390300002.0
2007-12-17 06:10:00,1.46747,1.46769,1.46731,1.46736,360000002.0
2007-12-17 06:11:00,1.46734,1.46779,1.46734,1.4677,443100002.0
2007-12-17 06:12:00,1.46772,1.46786,1.46754,1.46754,271200000.0
2007-12-17 06:13:00,1.46753,1.46767,1.46733,1.46753,327400002.0
2007-12-17 06:14:00,1.46748,1.46753,1.46723,1.46733,347500002.0
2007-12-17 06:15:00,1.46721,1.46767,1.46711,1.46731,181700001.0
2007-12-17 06:16:00,1.46724,1.46724,1.46691,1.46717,178400000.0
2007-12-17 06:17:00,1.46703,1.46719,1.46703,1.46707,136800000.0
2007-12-17 06:18:00,1.46709,1.46732,1.46705,1.46706,192100000.0
2007-12-17 06:19:00,1.46706,1.46725,1.46704,1.46721,182400000.0
2007-12-17 06:20:00,1.46726,1.46744,1.467,1.46717,241200000.0
2007-12-17 06:21:00,1.46731,1.46731,1.46693,1.46693,247600000.0
2007-12-17 06:22:00,1.46686,1.46694,1.4666,1.4666,208700000.0
2007-12-17 06:23:00,1.46656,1.4666,1.46631,1.46647,271700000.0
2007-12-17 06:24:00,1.46632,1.46635,1.46574,1.46591,305300000.0
2007-12-17 06:25:00,1.46589,1.4659,1.46564,1.4657,196300000.0
2007-12-17 06:26:00,1.46549,1.46564,1.4654,1.46556,343600000.0
2007-12-17 06:27:00,1.46561,1.46624,1.46561,1.46624,300500000.0
2007-12-17 06:28:00,1.46646,1.46701,1.46626,1.46626,400400001.0
2007-12-17 06:29:00,1.46627,1.46686,1.46623,1.46627,129100001.0
2007-12-17 06:30:00,1.46599,1.46623,1.46538,1.46538,250100001.0
2007-12-17 06:31:00,1.46536,1.46713,1.46536,1.46713,145700000.0
2007-12-17 06:32:00,1.4674,1.4677,1.46704,1.4677,178100000.0
2007-12-17 06:33:00,1.46781,1.46805,1.46774,1.46778,239600001.0
2007-12-17 06:34:00,1.46784,1.46789,1.46769,1.46776,240700000.0
2007-12-17 06:35:00,1.46769,1.46803,1.46769,1.46774,132800000.0
2007-12-17 06:36:00,1.46772,1.46783,1.46767,1.46775,79600000.0
2007-12-17 06:37:00,1.46776,1.46783,1.46764,1.46775,208100000.0
2007-12-17 06:38:00,1.46778,1.46798,1.46772,1.46773,142700001.0
2007-12-17 06:39:00,1.46768,1.46774,1.46762,1.46768,107900000.0
2007-12-17 06:40:00,1.46768,1.46784,1.46758,1.46772,185000000.0
2007-12-17 06:41:00,1.46751,1.46772,1.4675,1.46757,159300000.0
2007-12-17 06:42:00,1.46751,1.46755,1.4673,1.4674,248000000.0
2007-12-17 06:43:00,1.46745,1.46752,1.46738,1.46743,159000001.0
2007-12-17 06:44:00,1.46738,1.46766,1.46717,1.46717,270800000.0
2007-12-17 06:45:00,1.46723,1.46725,1.467,1.46715,244800001.0
2007-12-17 06:46:00,1.46714,1.46719,1.46702,1.46705,225300000.0
2007-12-17 06:47:00,1.46706,1.46723,1.46705,1.46712,270600002.0
2007-12-17 06:48:00,1.46727,1.46744,1.46714,1.46727,48700000.0
2007-12-17 06:49:00,1.46706,1.46729,1.4669,1.46707,250800001.0
2007-12-17 06:50:00,1.46689,1.46699,1.46689,1.46699,11600000.0
2007-12-17 06:51:00,1.46687,1.46722,1.46679,1.46679,220500000.0
2007-12-17 06:52:00,1.4668,1.46693,1.46661,1.4668,230800000.0
2007-12-17 06:53:00,1.46669,1.46709,1.46669,1.46697,231600000.0
2007-12-17 06:54:00,1.46701,1.4673,1.4669,1.467,453300001.0
2007-12-17 06:55:00,1.46706,1.46747,1.46706,1.46735,303800000.0
2007-12-17 06:56:00,1.46726,1.46726,1.46703,1.46703,17000000.0
2007-12-17 06:57:00,1.46716,1.46733,1.46716,1.46728,61900000.0
2007-12-17 06:58:00,1.46726,1.46729,1.46704,1.46713,245600001.0
2007-12-17 06:59:00,1.46713,1.46747,1.46713,1.4673,345700003.0
2007-12-17 07:00:00,1.46721,1.46721,1.467,1.467,167100001.0
2007-12-17 07:01:00,1.467,1.46721,1.46689,1.46721,303000000.0
2007-12-17 07:02:00,1.46718,1.46724,1.46694,1.46712,369500002.0
2007-12-17 07:03:00,1.46724,1.46738,1.4672,1.46731,177200001.0
2007-12-17 07:04:00,1.46734,1.46749,1.46719,1.46726,341500000.0
2007-12-17 07:05:00,1.46755,1.46755,1.46725,1.46726,138899999.0
2007-12-17 07:06:00,1.46722,1.46738,1.46713,1.46735,228800000.0
2007-12-17 07:07:00,1.46741,1.46749,1.46727,1.46743,210600000.0
2007-12-17 07:08:00,1.46742,1.46744,1.46724,1.46725,252500000.0
2007-12-17 07:09:00,1.46713,1.46722,1.4669,1.46707,279600000.0
2007-12-17 07:10:00,1.46718,1.46731,1.46701,1.46721,423900000.0
2007-12-17 07:11:00,1.46741,1.46755,1.46738,1.4674,419100002.0
2007-12-17 07:12:00,1.46738,1.46753,1.46733,1.46751,296000003.0
2007-12-17 07:13:00,1.46754,1.46757,1.46727,1.46743,275800001.0
2007-12-17 07:14:00,1.46738,1.46743,1.46718,1.46724,521500001.0
2007-12-17 07:15:00,1.4673,1.46783,1.46723,1.46782,258100001.0
2007-12-17 07:16:00,1.46793,1.46801,1.46781,1.46792,183000000.0
2007-12-17 07:17:00,1.46868,1.46868,1.46753,1.4679,237000001.0
2007-12-17 07:18:00,1.46741,1.46774,1.46737,1.46774,462500000.0
2007-12-17 07:19:00,1.46783,1.46829,1.46782,1.46829,324000001.0
2007-12-17 07:20:00,1.46825,1.46825,1.46772,1.4678,420800001.0
2007-12-17 07:21:00,1.46761,1.46776,1.46754,1.46771,292300000.0
2007-12-17 07:22:00,1.46763,1.4678,1.46756,1.46764,315900001.0
2007-12-17 07:23:00,1.46761,1.46785,1.46749,1.46763,439100000.0
2007-12-17 07:24:00,1.46767,1.4679,1.46761,1.46786,255400000.0
2007-12-17 07:25:00,1.46793,1.468,1.46778,1.46796,443200001.0
2007-12-17 07:26:00,1.46789,1.4682,1.46779,1.46791,250200000.0
2007-12-17 07:27:00,1.46793,1.46806,1.46781,1.46796,135600000.0
2007-12-17 07:28:00,1.46796,1.46797,1.46782,1.46787,243800000.0
2007-12-17 07:29:00,1.46791,1.46817,1.46778,1.46778,198200000.0
2007-12-17 07:30:00,1.46761,1.46766,1.46743,1.46754,492600001.0
2007-12-17 07:31:00,1.46776,1.46819,1.46776,1.46819,283700001.0
2007-12-17 07:32:00,1.46808,1.46818,1.46772,1.46772,471600003.0
2007-12-17 07:33:00,1.46756,1.46764,1.46736,1.46753,379900000.0
2007-12-17 07:34:00,1.46747,1.46766,1.46743,1.46755,244299999.0
2007-12-17 07:35:00,1.4676,1.46772,1.46754,1.46764,261800000.0
2007-12-17 07:36:00,1.46747,1.46762,1.46734,1.46762,343800000.0
2007-12-17 07:37:00,1.46768,1.46773,1.46747,1.46766,182800000.0
2007-12-17 07:38:00,1.46771,1.46771,1.46745,1.46755,16800000.0
2007-12-17 07:39:00,1.46744,1.46744,1.46714,1.46722,440900002.0
2007-12-17 07:40:00,1.46708,1.46726,1.4669,1.46716,339700000.0
2007-12-17 07:41:00,1.46717,1.46736,1.46707,1.4672,623300002.0
2007-12-17 07:42:00,1.46743,1.46754,1.4673,1.46754,330600001.0
2007-12-17 07:43:00,1.46744,1.46769,1.46739,1.46746,221400001.0
2007-12-17 07:44:00,1.46755,1.46765,1.46733,1.46739,376400001.0
2007-12-17 07:45:00,1.46746,1.46759,1.46731,1.46737,428000000.0
2007-12-17 07:46:00,1.46745,1.46773,1.46745,1.4675,485400001.0
2007-12-17 07:47:00,1.4675,1.46784,1.4674,1.46743,650300001.0
2007-12-17 07:48:00,1.46743,1.46768,1.46738,1.46749,808800000.0
2007-12-17 07:49:00,1.4675,1.4675,1.46724,1.4674,711600001.0
2007-12-17 07:50:00,1.46739,1.46753,1.46727,1.46748,618100002.0
2007-12-17 07:51:00,1.46761,1.46776,1.46744,1.4677,650600000.0
2007-12-17 07:52:00,1.46766,1.46776,1.46752,1.46753,395300001.0
2007-12-17 07:53:00,1.4674,1.46749,1.46712,1.46737,598400002.0
2007-12-17 07:54:00,1.4675,1.46813,1.4674,1.46813,342100002.0
2007-12-17 07:55:00,1.46782,1.46794,1.46766,1.46776,394200000.0
2007-12-17 07:56:00,1.46784,1.46791,1.46757,1.46766,668400003.0
2007-12-17 07:57:00,1.46779,1.46814,1.46768,1.46772,580600002.0
2007-12-17 07:58:00,1.46769,1.46787,1.46752,1.46766,698900002.0
2007-12-17 07:59:00,1.46761,1.4679,1.46757,1.4677,466700000.0
2007-12-17 08:00:00,1.46775,1.46776,1.46748,1.46756,401000001.0
2007-12-17 08:01:00,1.46742,1.46773,1.46739,1.46759,556800002.0
2007-12-17 08:02:00,1.46767,1.46781,1.46758,1.46772,244500000.0
2007-12-17 08:03:00,1.46786,1.46841,1.46786,1.46813,482100001.0
2007-12-17 08:04:00,1.46835,1.46855,1.46831,1.46852,393799999.0
2007-12-17 08:05:00,1.46841,1.46852,1.4683,1.46852,270600000.0
2007-12-17 08:06:00,1.46865,1.4687,1.46838,1.46854,678200003.0
2007-12-17 08:07:00,1.46848,1.46893,1.46848,1.4688,504800000.0
2007-12-17 08:08:00,1.46898,1.46907,1.46885,1.46891,356500000.0
2007-12-17 08:09:00,1.46907,1.46962,1.46907,1.46954,549500001.0
2007-12-17 08:10:00,1.47019,1.47049,1.47005,1.47049,540800000.0
2007-12-17 08:11:00,1.47009,1.4701,1.46913,1.4701,244700000.0
2007-12-17 08:12:00,1.47016,1.47016,1.46966,1.4701,349500001.0
2007-12-17 08:13:00,1.46997,1.47006,1.4694,1.4694,232600001.0
2007-12-17 08:14:00,1.46926,1.46926,1.4691,1.4691,87400000.0
2007-12-17 08:15:00,1.46908,1.46923,1.4689,1.46902,251800000.0
2007-12-17 08:16:00,1.46887,1.46893,1.4683,1.46872,315600002.0
2007-12-17 08:17:00,1.46875,1.46899,1.46856,1.46861,271100000.0
2007-12-17 08:18:00,1.46868,1.46957,1.46868,1.46922,156400000.0
2007-12-17 08:19:00,1.46935,1.46982,1.46929,1.46982,296800000.0
2007-12-17 08:20:00,1.46981,1.4701,1.46921,1.46921,304700000.0
2007-12-17 08:21:00,1.46912,1.46974,1.4691,1.46971,551300001.0
2007-12-17 08:22:00,1.46895,1.46903,1.46838,1.46886,387400000.0
2007-12-17 08:23:00,1.46857,1.46859,1.4681,1.46822,225600001.0
2007-12-17 08:24:00,1.4683,1.46917,1.4683,1.4683,497300002.0
2007-12-17 08:25:00,1.46809,1.46873,1.46809,1.46851,574000001.0
2007-12-17 08:26:00,1.46854,1.46854,1.46814,1.46816,322499999.0
2007-12-17 08:27:00,1.468,1.46835,1.468,1.46832,355300000.0
2007-12-17 08:28:00,1.46844,1.46858,1.46807,1.4682,514300000.0
2007-12-17 08:29:00,1.4681,1.46858,1.4681,1.4684,430400001.0
2007-12-17 08:30:00,1.46833,1.46848,1.46804,1.46848,481500001.0
2007-12-17 08:31:00,1.46848,1.46876,1.46817,1.46863,257800001.0
2007-12-17 08:32:00,1.46826,1.46896,1.46818,1.46896,272400000.0
2007-12-17 08:33:00,1.46909,1.46942,1.46903,1.46918,182800001.0
2007-12-17 08:34:00,1.46906,1.46906,1.46871,1.4688,612800000.0
2007-12-17 08:35:00,1.46895,1.46938,1.46895,1.46919,468900000.0
2007-12-17 08:36:00,1.46929,1.46965,1.46927,1.46951,412600002.0
2007-12-17 08:37:00,1.46974,1.46983,1.4696,1.4696,338300001.0
2007-12-17 08:38:00,1.46946,1.46965,1.46936,1.46956,335200000.0
2007-12-17 08:39:00,1.46951,1.46966,1.46936,1.46956,553800001.0
2007-12-17 08:40:00,1.46937,1.46965,1.46931,1.4694,341500001.0
2007-12-17 08:41:00,1.46937,1.46968,1.46918,1.4692,485600000.0
2007-12-17 08:42:00,1.46903,1.46907,1.4688,1.46891,481100000.0
2007-12-17 08:43:00,1.46903,1.46944,1.46898,1.46918,299500000.0
2007-12-17 08:44:00,1.46926,1.46926,1.46845,1.46849,423300000.0
2007-12-17 08:45:00,1.46836,1.46846,1.46813,1.46826,648800001.0
2007-12-17 08:46:00,1.4683,1.46879,1.46829,1.46837,734500002.0
2007-12-17 08:47:00,1.46837,1.46837,1.46712,1.46748,484500000.0
2007-12-17 08:48:00,1.4674,1.4674,1.46688,1.46688,365000000.0
2007-12-17 08:49:00,1.46679,1.46706,1.46672,1.46673,538500000.0
2007-12-17 08:50:00,1.46697,1.4671,1.46678,1.46691,498300001.0
2007-12-17 08:51:00,1.46687,1.46687,1.46573,1.46645,550500000.0
2007-12-17 08:52:00,1.46643,1.46671,1.46617,1.46651,557800001.0
2007-12-17 08:53:00,1.4665,1.46678,1.46635,1.46655,442800000.0
2007-12-17 08:54:00,1.4665,1.46694,1.46642,1.46692,690200001.0
2007-12-17 08:55:00,1.46697,1.46702,1.46646,1.46694,553300000.0
2007-12-17 08:56:00,1.46701,1.46791,1.46701,1.4672,494800000.0
2007-12-17 08:57:00,1.46721,1.46779,1.46708,1.46756,458200001.0
2007-12-17 08:58:00,1.46775,1.46823,1.46761,1.46823,458500001.0
2007-12-17 08:59:00,1.46787,1.46787,1.46758,1.4677,305200002.0
2007-12-17 09:00:00,1.46769,1.4679,1.46753,1.46768,426300000.0
2007-12-17 09:01:00,1.46767,1.46781,1.46759,1.46771,337800000.0
2007-12-17 09:02:00,1.46768,1.46781,1.46754,1.4676,680800000.0
2007-12-17 09:03:00,1.46757,1.46761,1.46739,1.46747,626900002.0
2007-12-17 09:04:00,1.46755,1.46803,1.46755,1.46803,600599999.0
2007-12-17 09:05:00,1.468,1.46821,1.46794,1.4681,549800000.0
2007-12-17 09:06:00,1.46792,1.46837,1.46785,1.46829,538800000.0
2007-12-17 09:07:00,1.46838,1.46848,1.46828,1.46835,323000002.0
2007-12-17 09:08:00,1.46832,1.4684,1.46816,1.46816,224600001.0
2007-12-17 09:09:00,1.46827,1.46842,1.46819,1.46832,281400000.0
2007-12-17 09:10:00,1.46837,1.46879,1.46836,1.46879,319300000.0
2007-12-17 09:11:00,1.46879,1.469,1.46861,1.46871,558000002.0
2007-12-17 09:12:00,1.46867,1.46899,1.46867,1.46875,520700000.0
2007-12-17 09:13:00,1.46883,1.46908,1.46864,1.46868,494700000.0
2007-12-17 09:14:00,1.46867,1.46908,1.46866,1.46908,287100000.0
2007-12-17 09:15:00,1.46903,1.46925,1.46881,1.46925,417900001.0
2007-12-17 09:16:00,1.46936,1.46944,1.46921,1.46929,504600001.0
2007-12-17 09:17:00,1.46926,1.46941,1.4692,1.46937,491500000.0
2007-12-17 09:18:00,1.46944,1.46965,1.46936,1.46938,218500000.0
2007-12-17 09:19:00,1.46944,1.46959,1.46921,1.46935,484800003.0
2007-12-17 09:20:00,1.46934,1.46941,1.46911,1.46911,289900002.0
2007-12-17 09:21:00,1.46926,1.46959,1.46922,1.46935,305000000.0
2007-12-17 09:22:00,1.4693,1.4696,1.4693,1.46957,291600000.0
2007-12-17 09:23:00,1.46957,1.46966,1.46949,1.46964,408700000.0
2007-12-17 09:24:00,1.46966,1.4698,1.46953,1.46953,287000000.0
2007-12-17 09:25:00,1.46995,1.47057,1.46983,1.47057,380700001.0
2007-12-17 09:26:00,1.47064,1.47086,1.4699,1.4699,524500001.0
2007-12-17 09:27:00,1.46953,1.46974,1.4695,1.4696,430300002.0
2007-12-17 09:28:00,1.46956,1.46981,1.46948,1.46976,593100001.0
2007-12-17 09:29:00,1.46975,1.47006,1.46972,1.47,481700001.0
2007-12-17 09:30:00,1.46987,1.47006,1.46965,1.46982,800700002.0
2007-12-17 09:31:00,1.4697,1.46987,1.46926,1.46948,352700000.0
2007-12-17 09:32:00,1.46949,1.46959,1.46936,1.46944,419200001.0
2007-12-17 09:33:00,1.46927,1.46931,1.46907,1.46908,281400000.0
2007-12-17 09:34:00,1.46902,1.46904,1.4685,1.4685,473699999.0
2007-12-17 09:35:00,1.46824,1.46826,1.4677,1.46783,260400001.0
2007-12-17 09:36:00,1.46788,1.46818,1.46767,1.46818,391000001.0
2007-12-17 09:37:00,1.46778,1.46778,1.46745,1.46767,392800000.0
2007-12-17 09:38:00,1.46742,1.46764,1.4671,1.46725,446900001.0
2007-12-17 09:39:00,1.4673,1.46766,1.4673,1.46761,435300001.0
2007-12-17 09:40:00,1.46758,1.46766,1.46743,1.46758,414100001.0
2007-12-17 09:41:00,1.46771,1.46788,1.46756,1.4678,493699999.0
2007-12-17 09:42:00,1.4677,1.46795,1.4676,1.46782,488800000.0
2007-12-17 09:43:00,1.46788,1.46828,1.46788,1.46828,293000000.0
2007-12-17 09:44:00,1.46835,1.46844,1.46814,1.46815,462000000.0
2007-12-17 09:45:00,1.4682,1.4682,1.4679,1.46801,518800000.0
2007-12-17 09:46:00,1.46804,1.46811,1.46794,1.46795,326500000.0
2007-12-17 09:47:00,1.46791,1.46791,1.4671,1.46731,436700001.0
2007-12-17 09:48:00,1.46724,1.46737,1.46697,1.46715,304000000.0
2007-12-17 09:49:00,1.46715,1.46754,1.46705,1.46707,535400002.0
2007-12-17 09:50:00,1.46707,1.46726,1.46698,1.46702,518300005.0
2007-12-17 09:51:00,1.46696,1.4675,1.4669,1.46715,483400001.0
2007-12-17 09:52:00,1.46695,1.46703,1.46663,1.46692,448300001.0
2007-12-17 09:53:00,1.46671,1.46708,1.46661,1.46681,319800000.0
2007-12-17 09:54:00,1.46683,1.4672,1.46668,1.46708,511600000.0
2007-12-17 09:55:00,1.46719,1.46731,1.46679,1.46686,562500001.0
2007-12-17 09:56:00,1.46671,1.46693,1.46611,1.46611,387200002.0
2007-12-17 09:57:00,1.46592,1.46607,1.46578,1.46582,636300002.0
2007-12-17 09:58:00,1.46594,1.46608,1.46564,1.46564,720400000.0
2007-12-17 09:59:00,1.46591,1.46628,1.46584,1.46584,629100004.0
2007-12-17 10:00:00,1.46616,1.46634,1.46596,1.46609,242500000.0
2007-12-17 10:01:00,1.46605,1.46654,1.46601,1.46642,684100003.0
2007-12-17 10:02:00,1.46655,1.46665,1.46617,1.46622,626900001.0
2007-12-17 10:03:00,1.46597,1.46614,1.46576,1.46609,454800002.0
2007-12-17 10:04:00,1.46604,1.46647,1.46594,1.46608,425700000.0
2007-12-17 10:05:00,1.46539,1.46556,1.46445,1.46461,389200000.0
2007-12-17 10:06:00,1.46448,1.46476,1.46407,1.4643,459300000.0
2007-12-17 10:07:00,1.46418,1.46418,1.46296,1.46342,558300000.0
2007-12-17 10:08:00,1.46337,1.46368,1.46317,1.46328,537300000.0
2007-12-17 10:09:00,1.46313,1.46351,1.46307,1.46335,479700001.0
2007-12-17 10:10:00,1.4634,1.4644,1.4634,1.4642,394000001.0
2007-12-17 10:11:00,1.4646,1.46488,1.46435,1.46488,364900000.0
2007-12-17 10:12:00,1.46479,1.46511,1.46464,1.46495,499900000.0
2007-12-17 10:13:00,1.465,1.46518,1.46477,1.46497,522300002.0
2007-12-17 10:14:00,1.46497,1.46524,1.46461,1.46468,569300001.0
2007-12-17 10:15:00,1.46472,1.46493,1.4647,1.46475,421000000.0
2007-12-17 10:16:00,1.46485,1.46526,1.46484,1.46519,433700002.0
2007-12-17 10:17:00,1.46515,1.46515,1.46385,1.46409,319300001.0
2007-12-17 10:18:00,1.46429,1.46463,1.46387,1.46428,430400003.0
2007-12-17 10:19:00,1.46441,1.46444,1.46419,1.46437,309600000.0
2007-12-17 10:20:00,1.46443,1.46443,1.46365,1.46399,557000000.0
2007-12-17 10:21:00,1.46385,1.46419,1.46347,1.46387,409400001.0
2007-12-17 10:22:00,1.46377,1.4641,1.46362,1.46393,308000000.0
2007-12-17 10:23:00,1.46394,1.46433,1.46351,1.46427,449400001.0
2007-12-17 10:24:00,1.46359,1.4642,1.46355,1.4642,473300000.0
2007-12-17 10:25:00,1.46441,1.46441,1.46406,1.46414,355000002.0
2007-12-17 10:26:00,1.46408,1.46419,1.46389,1.46393,525400001.0
2007-12-17 10:27:00,1.46409,1.46435,1.46359,1.46362,513600000.0
2007-12-17 10:28:00,1.46356,1.46378,1.46276,1.46311,651899999.0
2007-12-17 10:29:00,1.46316,1.46364,1.46284,1.46297,511300000.0
2007-12-17 10:30:00,1.46318,1.46399,1.46318,1.46388,622900000.0
2007-12-17 10:31:00,1.46378,1.46408,1.46361,1.46369,517700000.0
2007-12-17 10:32:00,1.46369,1.4644,1.46369,1.4641,524200000.0
2007-12-17 10:33:00,1.4643,1.46448,1.46394,1.46417,465600000.0
2007-12-17 10:34:00,1.46412,1.46481,1.46412,1.46477,431200002.0
2007-12-17 10:35:00,1.46498,1.46515,1.46486,1.46495,526900002.0
2007-12-17 10:36:00,1.46449,1.46449,1.46402,1.46408,594500000.0
2007-12-17 10:37:00,1.46382,1.46386,1.46311,1.46318,480900001.0
2007-12-17 10:38:00,1.46311,1.4641,1.46311,1.46402,427700003.0
2007-12-17 10:39:00,1.46432,1.46511,1.46423,1.46511,487300002.0
2007-12-17 10:40:00,1.46516,1.46516,1.46466,1.46475,356000000.0
2007-12-17 10:41:00,1.46479,1.46479,1.46433,1.46456,688900003.0
2007-12-17 10:42:00,1.46476,1.46525,1.46476,1.46525,365800000.0
2007-12-17 10:43:00,1.46549,1.46561,1.46516,1.46541,382900000.0
2007-12-17 10:44:00,1.46558,1.46612,1.46538,1.46566,550300000.0
2007-12-17 10:45:00,1.46568,1.46584,1.46554,1.4658,470600000.0
2007-12-17 10:46:00,1.46583,1.46593,1.4656,1.46561,329400002.0
2007-12-17 10:47:00,1.46554,1.4657,1.46538,1.46547,365200000.0
2007-12-17 10:48:00,1.46544,1.46547,1.46502,1.4652,558600002.0
2007-12-17 10:49:00,1.46513,1.46525,1.46494,1.46521,360900003.0
2007-12-17 10:50:00,1.46515,1.4652,1.46471,1.46517,494300001.0
2007-12-17 10:51:00,1.465,1.4656,1.46494,1.46555,488400002.0
2007-12-17 10:52:00,1.46565,1.46654,1.46565,1.46654,260400000.0
2007-12-17 10:53:00,1.46653,1.46653,1.46599,1.46614,359300001.0
2007-12-17 10:54:00,1.46629,1.46703,1.46628,1.46682,453300000.0
2007-12-17 10:55:00,1.46688,1.46694,1.46656,1.46672,481900001.0
2007-12-17 10:56:00,1.46666,1.46668,1.46608,1.46657,447100000.0
2007-12-17 10:57:00,1.46667,1.4672,1.46642,1.46712,424300002.0
2007-12-17 10:58:00,1.46706,1.46788,1.46669,1.46755,454900001.0
2007-12-17 10:59:00,1.46765,1.46872,1.46737,1.46838,861800000.0
2007-12-17 11:00:00,1.46854,1.46854,1.46748,1.46822,560100001.0
2007-12-17 11:01:00,1.46813,1.46813,1.46739,1.46781,599200002.0
2007-12-17 11:02:00,1.46768,1.46837,1.46762,1.46792,538300001.0
2007-12-17 11:03:00,1.46798,1.46819,1.46784,1.46798,221400000.0
2007-12-17 11:04:00,1.46789,1.4683,1.46785,1.46813,563700002.0
2007-12-17 11:05:00,1.46815,1.46833,1.46793,1.46802,456400000.0
2007-12-17 11:06:00,1.46783,1.46783,1.46716,1.4678,595900001.0
2007-12-17 11:07:00,1.46775,1.46796,1.467,1.46753,290600001.0
2007-12-17 11:08:00,1.46748,1.46748,1.46638,1.46656,355300000.0
2007-12-17 11:09:00,1.46641,1.46653,1.46585,1.46585,341300000.0
2007-12-17 11:10:00,1.46625,1.46691,1.46625,1.46684,444100000.0
2007-12-17 11:11:00,1.46691,1.46804,1.46679,1.46739,516000002.0
2007-12-17 11:12:00,1.46738,1.46799,1.467,1.46787,556500000.0
2007-12-17 11:13:00,1.46786,1.46789,1.46743,1.46786,406700001.0
2007-12-17 11:14:00,1.46778,1.46783,1.4673,1.46779,494600001.0
2007-12-17 11:15:00,1.46795,1.46795,1.46711,1.46748,480400000.0
2007-12-17 11:16:00,1.46764,1.468,1.46756,1.46757,439900000.0
2007-12-17 11:17:00,1.46747,1.46772,1.46736,1.46751,442800002.0
2007-12-17 11:18:00,1.4675,1.46757,1.46707,1.46749,376300001.0
2007-12-17 11:19:00,1.46768,1.46811,1.46749,1.46803,388700003.0
2007-12-17 11:20:00,1.46799,1.46846,1.46786,1.46823,672800001.0
2007-12-17 11:21:00,1.46834,1.46861,1.46815,1.46837,574200001.0
2007-12-17 11:22:00,1.46801,1.46828,1.46777,1.46809,672700004.0
2007-12-17 11:23:00,1.46805,1.46805,1.46737,1.46784,511600000.0
2007-12-17 11:24:00,1.4679,1.46796,1.46762,1.46788,370000000.0
2007-12-17 11:25:00,1.46805,1.46841,1.46805,1.46829,437500002.0
2007-12-17 11:26:00,1.46825,1.46844,1.46807,1.46834,519800001.0
2007-12-17 11:27:00,1.46824,1.46834,1.46784,1.46795,560900001.0
2007-12-17 11:28:00,1.46796,1.4682,1.4678,1.46794,337500000.0
2007-12-17 11:29:00,1.46806,1.46814,1.46772,1.46788,409400000.0
2007-12-17 11:30:00,1.46784,1.46823,1.4678,1.46823,417900000.0
2007-12-17 11:31:00,1.46827,1.46846,1.46804,1.4681,548000001.0
2007-12-17 11:32:00,1.4679,1.46793,1.46747,1.4675,450000000.0
2007-12-17 11:33:00,1.46774,1.46774,1.46727,1.46737,516200002.0
2007-12-17 11:34:00,1.46723,1.4676,1.46713,1.46733,587600001.0
2007-12-17 11:35:00,1.46762,1.46803,1.46757,1.46784,574800000.0
2007-12-17 11:36:00,1.46777,1.46789,1.4676,1.46782,464300000.0
2007-12-17 11:37:00,1.46798,1.46822,1.46785,1.46795,619500000.0
2007-12-17 11:38:00,1.46811,1.46814,1.46737,1.4679,540200003.0
2007-12-17 11:39:00,1.4678,1.46785,1.4673,1.46758,717500000.0
2007-12-17 11:40:00,1.46758,1.46765,1.46716,1.46732,734900001.0
2007-12-17 11:41:00,1.46717,1.4673,1.46675,1.46701,797700000.0
2007-12-17 11:42:00,1.46711,1.46722,1.46687,1.46691,693300000.0
2007-12-17 11:43:00,1.46685,1.46705,1.46661,1.46692,526000001.0
2007-12-17 11:44:00,1.46687,1.46701,1.4666,1.46672,599300002.0
2007-12-17 11:45:00,1.46654,1.46675,1.46643,1.46672,601100000.0
2007-12-17 11:46:00,1.4668,1.46701,1.46675,1.46689,587300001.0
2007-12-17 11:47:00,1.46669,1.46673,1.46639,1.46657,596600001.0
2007-12-17 11:48:00,1.46653,1.46684,1.46646,1.46661,538100000.0
2007-12-17 11:49:00,1.4667,1.46682,1.46637,1.46656,430000000.0
2007-12-17 11:50:00,1.4666,1.4666,1.46609,1.46634,304500001.0
2007-12-17 11:51:00,1.46637,1.46644,1.46618,1.46619,156700000.0
2007-12-17 11:52:00,1.46615,1.46628,1.46596,1.46598,225900001.0
2007-12-17 11:53:00,1.46586,1.46616,1.46571,1.46602,184400000.0
2007-12-17 11:54:00,1.46559,1.46574,1.46519,1.46549,382500001.0
2007-12-17 11:55:00,1.46552,1.46552,1.46486,1.46506,466000002.0
2007-12-17 11:56:00,1.46508,1.46541,1.46498,1.46517,539400000.0
2007-12-17 11:57:00,1.4652,1.46529,1.46459,1.46512,553900003.0
2007-12-17 11:58:00,1.46512,1.46542,1.46494,1.46513,463300000.0
2007-12-17 11:59:00,1.4653,1.46551,1.46477,1.46477,437000002.0
2007-12-17 12:00:00,1.46468,1.46521,1.46418,1.46521,548200000.0
2007-12-17 12:01:00,1.46506,1.46511,1.46475,1.46475,426000001.0
2007-12-17 12:02:00,1.46468,1.46487,1.46451,1.46483,326300001.0
2007-12-17 12:03:00,1.46482,1.46482,1.46422,1.46475,321900001.0
2007-12-17 12:04:00,1.46493,1.46496,1.46441,1.46475,394100002.0
2007-12-17 12:05:00,1.46475,1.46496,1.46445,1.46496,383800000.0
2007-12-17 12:06:00,1.4651,1.46536,1.46501,1.46522,345500000.0
2007-12-17 12:07:00,1.46511,1.46511,1.46482,1.46502,325800000.0
2007-12-17 12:08:00,1.46507,1.46516,1.46484,1.46502,514700001.0
2007-12-17 12:09:00,1.46513,1.46517,1.46478,1.46488,459800001.0
2007-12-17 12:10:00,1.46478,1.46492,1.46462,1.46488,346900000.0
2007-12-17 12:11:00,1.46478,1.46478,1.46407,1.46426,212900000.0
2007-12-17 12:12:00,1.4642,1.46429,1.46405,1.46408,209900002.0
2007-12-17 12:13:00,1.46422,1.46431,1.46401,1.46424,510300000.0
2007-12-17 12:14:00,1.46426,1.46436,1.46394,1.46429,619000002.0
2007-12-17 12:15:00,1.46427,1.46456,1.46426,1.4644,290800000.0
2007-12-17 12:16:00,1.46434,1.46445,1.46375,1.46404,447600001.0
2007-12-17 12:17:00,1.46396,1.46396,1.46372,1.46387,195200000.0
2007-12-17 12:18:00,1.46395,1.46434,1.46384,1.46414,282400000.0
2007-12-17 12:19:00,1.4641,1.46411,1.46376,1.46382,459800000.0
2007-12-17 12:20:00,1.46395,1.46436,1.46395,1.46417,409200001.0
2007-12-17 12:21:00,1.46424,1.46455,1.46404,1.46414,407600001.0
2007-12-17 12:22:00,1.46414,1.46443,1.46412,1.46429,315200000.0
2007-12-17 12:23:00,1.46418,1.46475,1.46418,1.46463,394699998.0
2007-12-17 12:24:00,1.46443,1.4647,1.46427,1.46449,698400003.0
2007-12-17 12:25:00,1.46463,1.46486,1.46433,1.46443,376100000.0
2007-12-17 12:26:00,1.4643,1.46504,1.46422,1.46501,425700000.0
2007-12-17 12:27:00,1.46492,1.46515,1.4646,1.4647,442000001.0
2007-12-17 12:28:00,1.46464,1.46523,1.46459,1.46478,493300000.0
2007-12-17 12:29:00,1.46476,1.46557,1.46476,1.46539,689200001.0
2007-12-17 12:30:00,1.46548,1.46603,1.46543,1.46575,704499996.0
2007-12-17 12:31:00,1.46561,1.46571,1.46521,1.46537,653500003.0
2007-12-17 12:32:00,1.46526,1.46547,1.46488,1.46501,592300001.0
2007-12-17 12:33:00,1.4648,1.46519,1.46464,1.46503,713000002.0
2007-12-17 12:34:00,1.46513,1.46551,1.4651,1.46514,530800000.0
2007-12-17 12:35:00,1.46526,1.46535,1.46496,1.46525,542300000.0
2007-12-17 12:36:00,1.46519,1.46529,1.46506,1.46509,454600001.0
2007-12-17 12:37:00,1.46505,1.46524,1.46479,1.46484,443500002.0
2007-12-17 12:38:00,1.46461,1.46489,1.46411,1.46453,659400000.0
2007-12-17 12:39:00,1.46449,1.46452,1.46384,1.46389,448800002.0
2007-12-17 12:40:00,1.46388,1.46426,1.46387,1.46412,483100000.0
2007-12-17 12:41:00,1.46421,1.46435,1.46372,1.46383,269100002.0
2007-12-17 12:42:00,1.46382,1.46388,1.46346,1.4635,395600003.0
2007-12-17 12:43:00,1.46344,1.46385,1.46344,1.46351,416000001.0
2007-12-17 12:44:00,1.46353,1.46376,1.46332,1.46332,414300000.0
2007-12-17 12:45:00,1.46345,1.46382,1.46327,1.46372,441600002.0
2007-12-17 12:46:00,1.46368,1.46368,1.46277,1.46283,388600000.0
2007-12-17 12:47:00,1.46258,1.46265,1.46125,1.46139,416800002.0
2007-12-17 12:48:00,1.46126,1.46205,1.46117,1.46163,425900000.0
2007-12-17 12:49:00,1.46175,1.46217,1.46159,1.46201,498000002.0
2007-12-17 12:50:00,1.46208,1.4622,1.46188,1.462,491900001.0
2007-12-17 12:51:00,1.4619,1.46226,1.46164,1.46182,344500000.0
2007-12-17 12:52:00,1.46185,1.46215,1.46166,1.46166,355400002.0
2007-12-17 12:53:00,1.46176,1.46264,1.46176,1.46227,253000000.0
2007-12-17 12:54:00,1.46222,1.46236,1.46182,1.46202,407700000.0
2007-12-17 12:55:00,1.46195,1.46204,1.46166,1.46166,481600000.0
2007-12-17 12:56:00,1.46162,1.46194,1.4616,1.46167,430900000.0
2007-12-17 12:57:00,1.4615,1.46187,1.46145,1.46176,475100000.0
2007-12-17 12:58:00,1.46182,1.46182,1.4615,1.46158,360400000.0
2007-12-17 12:59:00,1.46158,1.46182,1.46141,1.46163,680499998.0
2007-12-17 13:00:00,1.46166,1.46175,1.46129,1.46175,218300000.0
2007-12-17 13:01:00,1.46178,1.46194,1.46167,1.46188,345400000.0
2007-12-17 13:02:00,1.46173,1.46249,1.46173,1.46237,321000001.0
2007-12-17 13:03:00,1.46242,1.46256,1.46228,1.46245,410100002.0
2007-12-17 13:04:00,1.46234,1.4625,1.462,1.46231,342600000.0
2007-12-17 13:05:00,1.46224,1.46232,1.46171,1.46171,188400000.0
2007-12-17 13:06:00,1.46167,1.46184,1.46152,1.4616,357200000.0
2007-12-17 13:07:00,1.46155,1.46174,1.46122,1.4617,317800000.0
2007-12-17 13:08:00,1.46168,1.46171,1.46124,1.46124,159200000.0
2007-12-17 13:09:00,1.46108,1.46136,1.461,1.46117,325300001.0
2007-12-17 13:10:00,1.46135,1.46172,1.46135,1.46137,112500000.0
2007-12-17 13:11:00,1.46159,1.46175,1.46137,1.46147,407800002.0
2007-12-17 13:12:00,1.4615,1.46162,1.4613,1.46162,318300001.0
2007-12-17 13:13:00,1.46175,1.46223,1.46152,1.46223,300500000.0
2007-12-17 13:14:00,1.46229,1.46247,1.46217,1.46243,356500001.0
2007-12-17 13:15:00,1.4624,1.46241,1.46197,1.46211,391300002.0
2007-12-17 13:16:00,1.46185,1.46199,1.46184,1.4619,100500000.0
2007-12-17 13:17:00,1.46199,1.46217,1.46193,1.46201,103000000.0
2007-12-17 13:18:00,1.46199,1.46206,1.46169,1.46176,319500000.0
2007-12-17 13:19:00,1.46176,1.46243,1.46176,1.46239,301600002.0
2007-12-17 13:20:00,1.46246,1.4628,1.46224,1.46264,209200000.0
2007-12-17 13:21:00,1.46255,1.46258,1.46235,1.46239,156200000.0
2007-12-17 13:22:00,1.46235,1.46245,1.46215,1.46232,178200000.0
2007-12-17 13:23:00,1.46215,1.46238,1.46205,1.46214,271900000.0
2007-12-17 13:24:00,1.46208,1.46208,1.4618,1.46182,213500000.0
2007-12-17 13:25:00,1.46179,1.46183,1.46155,1.46155,150200000.0
2007-12-17 13:26:00,1.46142,1.46166,1.46003,1.46025,171800000.0
2007-12-17 13:27:00,1.46011,1.4605,1.45995,1.46044,376600000.0
2007-12-17 13:28:00,1.46028,1.46041,1.46004,1.46022,446000001.0
2007-12-17 13:29:00,1.46038,1.46065,1.45999,1.46032,589100000.0
2007-12-17 13:30:00,1.46023,1.46031,1.46,1.46025,548100000.0
2007-12-17 13:31:00,1.46026,1.46041,1.46007,1.46028,517600000.0
2007-12-17 13:32:00,1.46021,1.4604,1.46003,1.46029,231900000.0
2007-12-17 13:33:00,1.46017,1.46036,1.46014,1.46017,367200000.0
2007-12-17 13:34:00,1.46009,1.46009,1.45931,1.45973,289700000.0
2007-12-17 13:35:00,1.45979,1.46025,1.45974,1.46011,364600001.0
2007-12-17 13:36:00,1.46012,1.46064,1.46012,1.46064,437400000.0
2007-12-17 13:37:00,1.46062,1.46112,1.46062,1.46094,429200001.0
2007-12-17 13:38:00,1.46091,1.46135,1.46053,1.46086,426800001.0
2007-12-17 13:39:00,1.46091,1.46135,1.46078,1.46103,240500001.0
2007-12-17 13:40:00,1.46082,1.46127,1.46075,1.46112,420400000.0
2007-12-17 13:41:00,1.46138,1.46151,1.46109,1.46148,234700002.0
2007-12-17 13:42:00,1.46151,1.46151,1.4611,1.46112,210300001.0
2007-12-17 13:43:00,1.46108,1.46118,1.46098,1.46111,122200000.0
2007-12-17 13:44:00,1.46099,1.46114,1.46082,1.461,262500001.0
2007-12-17 13:45:00,1.46114,1.46118,1.46073,1.4608,526700000.0
2007-12-17 13:46:00,1.46069,1.46092,1.46045,1.46077,490600003.0
2007-12-17 13:47:00,1.46088,1.46133,1.46088,1.46128,499900000.0
2007-12-17 13:48:00,1.46128,1.46135,1.46087,1.46088,213300000.0
2007-12-17 13:49:00,1.46089,1.46103,1.46084,1.46103,187100000.0
2007-12-17 13:50:00,1.46105,1.46111,1.46075,1.46109,296499999.0
2007-12-17 13:51:00,1.46112,1.46127,1.46074,1.46081,197900000.0
2007-12-17 13:52:00,1.46085,1.46116,1.46066,1.46116,446500003.0
2007-12-17 13:53:00,1.46124,1.46134,1.46097,1.46114,502200001.0
2007-12-17 13:54:00,1.46105,1.46116,1.4607,1.46108,395900000.0
2007-12-17 13:55:00,1.46125,1.46153,1.46125,1.46138,292800000.0
2007-12-17 13:56:00,1.46147,1.46166,1.46138,1.46146,390600002.0
2007-12-17 13:57:00,1.46147,1.46182,1.4614,1.46169,334500000.0
2007-12-17 13:58:00,1.46159,1.46185,1.46124,1.46124,224000000.0
2007-12-17 13:59:00,1.46108,1.4614,1.46094,1.46136,384400001.0
2007-12-17 14:00:00,1.46129,1.46152,1.46081,1.46125,294100001.0
2007-12-17 14:01:00,1.46128,1.46151,1.46128,1.46151,372700001.0
2007-12-17 14:02:00,1.46156,1.46187,1.46138,1.46181,271700000.0
2007-12-17 14:03:00,1.46189,1.46233,1.46176,1.46208,388400002.0
2007-12-17 14:04:00,1.46217,1.46234,1.4616,1.46161,479400000.0
2007-12-17 14:05:00,1.46189,1.46203,1.46111,1.46137,277700000.0
2007-12-17 14:06:00,1.46128,1.4614,1.46087,1.46131,294700001.0
2007-12-17 14:07:00,1.46136,1.46137,1.46087,1.46103,380400002.0
2007-12-17 14:08:00,1.46113,1.46145,1.46087,1.46117,355200001.0
2007-12-17 14:09:00,1.46111,1.46118,1.46067,1.46098,184900002.0
2007-12-17 14:10:00,1.46097,1.46124,1.46057,1.46078,248100001.0
2007-12-17 14:11:00,1.46064,1.46069,1.46045,1.46059,102800000.0
2007-12-17 14:12:00,1.46049,1.46075,1.4604,1.46052,233400000.0
2007-12-17 14:13:00,1.46045,1.46069,1.46025,1.46046,206500000.0
2007-12-17 14:14:00,1.46051,1.46058,1.46018,1.46028,270899998.0
2007-12-17 14:15:00,1.46022,1.46025,1.45979,1.45999,354200000.0
2007-12-17 14:16:00,1.4599,1.46,1.45979,1.45994,210400000.0
2007-12-17 14:17:00,1.46002,1.46023,1.45977,1.45992,654800004.0
2007-12-17 14:18:00,1.45987,1.46007,1.45974,1.4599,381200000.0
2007-12-17 14:19:00,1.4599,1.46013,1.45967,1.45967,398900000.0
2007-12-17 14:20:00,1.45969,1.45992,1.45938,1.45989,204400000.0
2007-12-17 14:21:00,1.46005,1.4605,1.46005,1.46012,398700001.0
2007-12-17 14:22:00,1.46019,1.46029,1.45973,1.45988,613100000.0
2007-12-17 14:23:00,1.45997,1.46,1.45973,1.45978,188000000.0
2007-12-17 14:24:00,1.45986,1.45986,1.45938,1.45955,420300001.0
2007-12-17 14:25:00,1.45939,1.45959,1.45906,1.45936,551400001.0
2007-12-17 14:26:00,1.45921,1.4593,1.45898,1.45914,704400002.0
2007-12-17 14:27:00,1.45933,1.45933,1.45873,1.459,408100000.0
2007-12-17 14:28:00,1.45903,1.45915,1.45863,1.45872,38000000.0
2007-12-17 14:29:00,1.45872,1.45872,1.45836,1.45862,40000000.0
2007-12-17 14:30:00,1.45832,1.45858,1.45793,1.45858,49800000.0
2007-12-17 14:31:00,1.45833,1.45868,1.45832,1.45841,32600000.0
2007-12-17 14:32:00,1.4585,1.45875,1.4585,1.45865,33200000.0
2007-12-17 14:33:00,1.45837,1.45855,1.45811,1.45831,25600000.0
2007-12-17 14:34:00,1.4582,1.45828,1.45799,1.45819,24800000.0
2007-12-17 14:35:00,1.45828,1.45831,1.45802,1.45816,18200000.0
2007-12-17 14:36:00,1.45829,1.45838,1.45782,1.45782,57500000.0
2007-12-17 14:37:00,1.45819,1.4583,1.45808,1.4582,58500000.0
2007-12-17 14:38:00,1.45831,1.45831,1.45801,1.4582,38000000.0
2007-12-17 14:39:00,1.4581,1.45836,1.45779,1.45817,33200000.0
2007-12-17 14:40:00,1.45806,1.45841,1.45806,1.45818,28400000.0
2007-12-17 14:41:00,1.45816,1.45819,1.458,1.45809,34700000.0
2007-12-17 14:42:00,1.45794,1.45816,1.45752,1.45752,79100000.0
2007-12-17 14:43:00,1.45791,1.45807,1.4575,1.4575,44800000.0
2007-12-17 14:44:00,1.45756,1.45775,1.45751,1.45758,42400000.0
2007-12-17 14:45:00,1.45759,1.45775,1.45739,1.45765,59000000.0
2007-12-17 14:46:00,1.45792,1.45828,1.45792,1.45793,27000000.0
2007-12-17 14:47:00,1.45781,1.45836,1.45781,1.45828,53200000.0
2007-12-17 14:48:00,1.45817,1.45817,1.45772,1.45801,33400000.0
2007-12-17 14:49:00,1.45793,1.45807,1.45787,1.45805,57300000.0
2007-12-17 14:50:00,1.45764,1.45779,1.45745,1.45763,31400000.0
2007-12-17 14:51:00,1.45746,1.45756,1.45703,1.45736,31800000.0
2007-12-17 14:52:00,1.45695,1.45715,1.45675,1.45715,23200000.0
2007-12-17 14:53:00,1.45721,1.45762,1.45683,1.45742,41200000.0
2007-12-17 14:54:00,1.45763,1.45763,1.45689,1.45689,38600000.0
2007-12-17 14:55:00,1.45719,1.45732,1.45701,1.45707,32500000.0
2007-12-17 14:56:00,1.45734,1.45738,1.45717,1.45737,35000000.0
2007-12-17 14:57:00,1.45753,1.45771,1.45729,1.45764,32600000.0
2007-12-17 14:58:00,1.45784,1.4582,1.45784,1.45789,57800001.0
2007-12-17 14:59:00,1.45809,1.45813,1.45754,1.4577,44600000.0
2007-12-17 15:00:00,1.45772,1.45788,1.45698,1.45698,99000000.0
2007-12-17 15:01:00,1.45742,1.45777,1.45742,1.45768,32700000.0
2007-12-17 15:02:00,1.45793,1.45793,1.45703,1.45712,53500000.0
2007-12-17 15:03:00,1.45712,1.45731,1.45668,1.45711,65000002.0
2007-12-17 15:04:00,1.45722,1.45743,1.45716,1.45738,42400000.0
2007-12-17 15:05:00,1.45733,1.45768,1.45726,1.45768,49200000.0
2007-12-17 15:06:00,1.4576,1.45784,1.457,1.45751,54000001.0
2007-12-17 15:07:00,1.45759,1.45775,1.45725,1.45737,37400000.0
2007-12-17 15:08:00,1.45724,1.45749,1.45694,1.45712,48000000.0
2007-12-17 15:09:00,1.45705,1.45748,1.45683,1.45748,38200000.0
2007-12-17 15:10:00,1.45761,1.45761,1.45709,1.45709,47300000.0
2007-12-17 15:11:00,1.45707,1.45733,1.45702,1.45715,33700000.0
2007-12-17 15:12:00,1.45679,1.4569,1.45672,1.45684,32800000.0
2007-12-17 15:13:00,1.45686,1.45686,1.4561,1.4561,45900000.0
2007-12-17 15:14:00,1.4557,1.45605,1.45561,1.4557,30600000.0
2007-12-17 15:15:00,1.45579,1.45586,1.45534,1.45572,38800000.0
2007-12-17 15:16:00,1.45567,1.4557,1.45431,1.45431,27800000.0
2007-12-17 15:17:00,1.4544,1.45494,1.4544,1.45494,61900000.0
2007-12-17 15:18:00,1.45462,1.4548,1.45437,1.45458,35400000.0
2007-12-17 15:19:00,1.45435,1.45439,1.45382,1.45382,28000000.0
2007-12-17 15:20:00,1.45345,1.45377,1.45343,1.45353,22200000.0
2007-12-17 15:21:00,1.45323,1.45405,1.4531,1.45405,35400000.0
2007-12-17 15:22:00,1.45394,1.45418,1.45389,1.45411,52000000.0
2007-12-17 15:23:00,1.45451,1.45488,1.45451,1.45488,31600000.0
2007-12-17 15:24:00,1.45544,1.45563,1.45528,1.45549,41000000.0
2007-12-17 15:25:00,1.45547,1.45547,1.45494,1.45494,31800000.0
2007-12-17 15:26:00,1.4549,1.4549,1.45449,1.45471,31200000.0
2007-12-17 15:27:00,1.45452,1.45481,1.45439,1.45465,42200000.0
2007-12-17 15:28:00,1.45448,1.45466,1.4544,1.45455,45700000.0
2007-12-17 15:29:00,1.45457,1.45462,1.45419,1.45432,37200000.0
2007-12-17 15:30:00,1.45496,1.45543,1.45474,1.45527,32600000.0
2007-12-17 15:31:00,1.45555,1.45566,1.45518,1.45523,33700000.0
2007-12-17 15:32:00,1.45517,1.45522,1.45464,1.45494,39000000.0
2007-12-17 15:33:00,1.45493,1.45498,1.45471,1.45496,45600000.0
2007-12-17 15:34:00,1.45481,1.45494,1.45456,1.45456,31400000.0
2007-12-17 15:35:00,1.45471,1.45502,1.45452,1.4546,34200000.0
2007-12-17 15:36:00,1.45496,1.45515,1.45486,1.45492,41400000.0
2007-12-17 15:37:00,1.45521,1.45584,1.45513,1.45584,52800000.0
2007-12-17 15:38:00,1.45573,1.4559,1.45532,1.45536,54000001.0
2007-12-17 15:39:00,1.4553,1.4553,1.45477,1.45477,23200000.0
2007-12-17 15:40:00,1.45504,1.45515,1.45452,1.45452,30600000.0
2007-12-17 15:41:00,1.45465,1.45508,1.45464,1.45493,48900001.0
2007-12-17 15:42:00,1.45487,1.45493,1.4543,1.45452,33000000.0
2007-12-17 15:43:00,1.45453,1.45456,1.45416,1.45423,76899998.0
2007-12-17 15:44:00,1.4545,1.4545,1.45377,1.45388,23600000.0
2007-12-17 15:45:00,1.45357,1.45362,1.45311,1.45347,45400000.0
2007-12-17 15:46:00,1.4536,1.4536,1.45207,1.45207,27400000.0
2007-12-17 15:47:00,1.45206,1.45241,1.45136,1.45136,58100000.0
2007-12-17 15:48:00,1.45109,1.45224,1.45105,1.45223,49200000.0
2007-12-17 15:49:00,1.45204,1.45204,1.45167,1.45199,50400000.0
2007-12-17 15:50:00,1.45178,1.45185,1.45156,1.45156,36600000.0
2007-12-17 15:51:00,1.45151,1.45179,1.45147,1.45166,63600001.0
2007-12-17 15:52:00,1.45179,1.45181,1.45147,1.45147,36800000.0
2007-12-17 15:53:00,1.45149,1.45191,1.45149,1.45156,33000000.0
2007-12-17 15:54:00,1.45145,1.45162,1.45129,1.45162,22400000.0
2007-12-17 15:55:00,1.45141,1.45142,1.45111,1.45117,40800000.0
2007-12-17 15:56:00,1.45091,1.45136,1.45091,1.45125,19800000.0
2007-12-17 15:57:00,1.45118,1.45129,1.45115,1.45127,28000000.0
2007-12-17 15:58:00,1.45135,1.45178,1.45135,1.45163,30600000.0
2007-12-17 15:59:00,1.45166,1.45169,1.45144,1.45144,20600000.0
2007-12-17 16:00:00,1.45131,1.45157,1.45071,1.45137,32900000.0
2007-12-17 16:01:00,1.45128,1.45157,1.45126,1.45142,35600000.0
2007-12-17 16:02:00,1.45155,1.45169,1.45141,1.4516,24400000.0
2007-12-17 16:03:00,1.4518,1.45261,1.4518,1.45243,42000000.0
2007-12-17 16:04:00,1.45234,1.45293,1.45226,1.45266,87600000.0
2007-12-17 16:05:00,1.45286,1.45301,1.4527,1.45301,33000000.0
2007-12-17 16:06:00,1.45308,1.45324,1.45282,1.45307,35900000.0
2007-12-17 16:07:00,1.45283,1.453,1.45264,1.45288,35800000.0
2007-12-17 16:08:00,1.45301,1.4534,1.45293,1.45332,43400001.0
2007-12-17 16:09:00,1.45325,1.45325,1.45284,1.45304,31400000.0
2007-12-17 16:10:00,1.45322,1.45335,1.45299,1.45331,38500000.0
2007-12-17 16:11:00,1.45306,1.45335,1.45297,1.45326,35000001.0
2007-12-17 16:12:00,1.45325,1.45376,1.45322,1.45376,32600000.0
2007-12-17 16:13:00,1.45394,1.45398,1.45387,1.45398,26600000.0
2007-12-17 16:14:00,1.45403,1.45408,1.45379,1.45405,62200001.0
2007-12-17 16:15:00,1.45386,1.45402,1.45381,1.45402,28800000.0
2007-12-17 16:16:00,1.45385,1.454,1.45376,1.4538,33800000.0
2007-12-17 16:17:00,1.45357,1.4537,1.45347,1.45357,23400000.0
2007-12-17 16:18:00,1.45355,1.45361,1.45339,1.45339,27000000.0
2007-12-17 16:19:00,1.45348,1.45356,1.45321,1.45345,44000001.0
2007-12-17 16:20:00,1.45342,1.45354,1.45323,1.45344,53100000.0
2007-12-17 16:21:00,1.4535,1.4536,1.45308,1.45323,38600000.0
2007-12-17 16:22:00,1.45324,1.45342,1.45307,1.45312,50500000.0
2007-12-17 16:23:00,1.45295,1.45295,1.45206,1.45253,33700000.0
2007-12-17 16:24:00,1.45271,1.45273,1.45226,1.45233,32400000.0
2007-12-17 16:25:00,1.45249,1.45249,1.45176,1.45176,52400000.0
2007-12-17 16:26:00,1.45225,1.45241,1.45211,1.45215,44000000.0
2007-12-17 16:27:00,1.45201,1.45211,1.45184,1.45185,43600001.0
2007-12-17 16:28:00,1.45218,1.45226,1.45111,1.45117,37600000.0
2007-12-17 16:29:00,1.4512,1.45137,1.45108,1.45126,89900000.0
2007-12-17 16:30:00,1.45138,1.45147,1.45126,1.45146,27000000.0
2007-12-17 16:31:00,1.45166,1.45171,1.45087,1.45087,49600000.0
2007-12-17 16:32:00,1.45096,1.45113,1.45056,1.45106,42400000.0
2007-12-17 16:33:00,1.45118,1.45202,1.45118,1.45202,37200000.0
2007-12-17 16:34:00,1.4522,1.45255,1.45188,1.45255,43500000.0
2007-12-17 16:35:00,1.4528,1.4528,1.45246,1.45279,28000000.0
2007-12-17 16:36:00,1.45252,1.45266,1.45209,1.45227,31400000.0
2007-12-17 16:37:00,1.4524,1.4525,1.45212,1.45248,39800000.0
2007-12-17 16:38:00,1.4524,1.45248,1.45175,1.4519,72900001.0
2007-12-17 16:39:00,1.45195,1.45195,1.45139,1.45139,20800000.0
2007-12-17 16:40:00,1.45155,1.45161,1.45145,1.45161,33400000.0
2007-12-17 16:41:00,1.45144,1.45144,1.45069,1.45103,24600000.0
2007-12-17 16:42:00,1.45067,1.45067,1.44913,1.44914,24400000.0
2007-12-17 16:43:00,1.4493,1.44968,1.4489,1.44968,35000000.0
2007-12-17 16:44:00,1.44988,1.45001,1.44945,1.45001,56300000.0
2007-12-17 16:45:00,1.45014,1.45026,1.45003,1.4502,47700000.0
2007-12-17 16:46:00,1.45019,1.4503,1.44998,1.45017,46800000.0
2007-12-17 16:47:00,1.45028,1.45034,1.44968,1.44975,45600000.0
2007-12-17 16:48:00,1.44997,1.45003,1.44966,1.44987,37400000.0
2007-12-17 16:49:00,1.44991,1.45011,1.44982,1.4499,33400000.0
2007-12-17 16:50:00,1.45003,1.45028,1.44992,1.45013,54400000.0
2007-12-17 16:51:00,1.45035,1.45036,1.44994,1.45016,25400000.0
2007-12-17 16:52:00,1.45016,1.45037,1.45003,1.45037,42200000.0
2007-12-17 16:53:00,1.45052,1.45052,1.45004,1.45029,35000000.0
2007-12-17 16:54:00,1.45018,1.45027,1.44978,1.44994,56400000.0
2007-12-17 16:55:00,1.44996,1.44996,1.44958,1.44973,28200000.0
2007-12-17 16:56:00,1.44966,1.44976,1.4496,1.4496,36600000.0
2007-12-17 16:57:00,1.4496,1.44989,1.44959,1.44989,46600001.0
2007-12-17 16:58:00,1.44977,1.44988,1.44908,1.44911,36600000.0
2007-12-17 16:59:00,1.44855,1.44855,1.44696,1.44701,41000000.0
2007-12-17 17:00:00,1.44693,1.44693,1.44532,1.44565,33100000.0
2007-12-17 17:01:00,1.44474,1.44512,1.44291,1.44291,57300000.0
2007-12-17 17:02:00,1.44288,1.4431,1.44182,1.44182,23400000.0
2007-12-17 17:03:00,1.44133,1.44155,1.44091,1.44155,28400000.0
2007-12-17 17:04:00,1.44182,1.4419,1.44134,1.44164,30800000.0
2007-12-17 17:05:00,1.44172,1.44197,1.4413,1.44197,30600000.0
2007-12-17 17:06:00,1.44222,1.443,1.44222,1.44259,44700001.0
2007-12-17 17:07:00,1.44278,1.44303,1.44258,1.44297,55600000.0
2007-12-17 17:08:00,1.44296,1.44328,1.44271,1.4432,35500000.0
2007-12-17 17:09:00,1.44337,1.44352,1.44307,1.44352,45600000.0
2007-12-17 17:10:00,1.44339,1.44379,1.44339,1.44374,30800000.0
2007-12-17 17:11:00,1.44356,1.44369,1.44325,1.44337,32400000.0
2007-12-17 17:12:00,1.44322,1.44333,1.4431,1.44328,37200000.0
2007-12-17 17:13:00,1.44312,1.44334,1.44307,1.44329,16200000.0
2007-12-17 17:14:00,1.44295,1.44407,1.44295,1.44365,49600000.0
2007-12-17 17:15:00,1.44411,1.44429,1.44391,1.44415,25600000.0
2007-12-17 17:16:00,1.4442,1.4445,1.4442,1.44433,27600000.0
2007-12-17 17:17:00,1.44423,1.44426,1.44379,1.44411,30400000.0
2007-12-17 17:18:00,1.44358,1.44358,1.44326,1.44342,48100000.0
2007-12-17 17:19:00,1.44319,1.44345,1.44304,1.44341,38300000.0
2007-12-17 17:20:00,1.44322,1.44351,1.44289,1.44289,22800000.0
2007-12-17 17:21:00,1.44311,1.4433,1.44241,1.4433,49200000.0
2007-12-17 17:22:00,1.4431,1.44345,1.44289,1.44337,43800000.0
2007-12-17 17:23:00,1.443,1.44334,1.443,1.44316,29400000.0
2007-12-17 17:24:00,1.44309,1.44316,1.44275,1.44288,32700000.0
2007-12-17 17:25:00,1.44297,1.44359,1.44294,1.44359,43400000.0
2007-12-17 17:26:00,1.44368,1.44403,1.44361,1.44361,41700000.0
2007-12-17 17:27:00,1.44368,1.44369,1.44297,1.44297,22600000.0
2007-12-17 17:28:00,1.44327,1.44352,1.44325,1.44346,37600000.0
2007-12-17 17:29:00,1.44355,1.44376,1.44331,1.44372,52200000.0
2007-12-17 17:30:00,1.44383,1.44401,1.4434,1.4439,71400000.0
2007-12-17 17:31:00,1.44391,1.44484,1.44386,1.44472,70900000.0
2007-12-17 17:32:00,1.44474,1.44512,1.44474,1.44485,35100000.0
2007-12-17 17:33:00,1.44474,1.44482,1.44456,1.44457,47700000.0
2007-12-17 17:34:00,1.44457,1.44467,1.4444,1.44459,26800000.0
2007-12-17 17:35:00,1.44461,1.44475,1.44445,1.44458,37600000.0
2007-12-17 17:36:00,1.44461,1.4447,1.44448,1.44453,55200000.0
2007-12-17 17:37:00,1.44429,1.44433,1.44387,1.44392,41900000.0
2007-12-17 17:38:00,1.44358,1.44444,1.44358,1.4443,38800000.0
2007-12-17 17:39:00,1.44484,1.44487,1.44456,1.44484,23200000.0
2007-12-17 17:40:00,1.4448,1.4448,1.44454,1.44461,34000000.0
2007-12-17 17:41:00,1.44476,1.44494,1.44465,1.44482,31000000.0
2007-12-17 17:42:00,1.44479,1.44513,1.44452,1.44513,29200000.0
2007-12-17 17:43:00,1.44526,1.44526,1.44494,1.44504,33600000.0
2007-12-17 17:44:00,1.44499,1.44499,1.44469,1.44469,38800000.0
2007-12-17 17:45:00,1.44479,1.44507,1.44468,1.44482,28600000.0
2007-12-17 17:46:00,1.44487,1.44487,1.44445,1.44479,50200000.0
2007-12-17 17:47:00,1.44475,1.44496,1.44451,1.44471,52000000.0
2007-12-17 17:48:00,1.44473,1.44489,1.4441,1.44485,53800000.0
2007-12-17 17:49:00,1.4451,1.44563,1.44503,1.44555,28800000.0
2007-12-17 17:50:00,1.44558,1.44571,1.44549,1.44571,26900000.0
2007-12-17 17:51:00,1.44537,1.44567,1.4452,1.44553,21800000.0
2007-12-17 17:52:00,1.4457,1.4459,1.44559,1.44577,18400000.0
2007-12-17 17:53:00,1.44573,1.44585,1.4456,1.44575,30000000.0
2007-12-17 17:54:00,1.44574,1.44625,1.44555,1.44613,33800000.0
2007-12-17 17:55:00,1.44629,1.44639,1.4456,1.44633,38600000.0
2007-12-17 17:56:00,1.44645,1.44676,1.44645,1.44669,25800000.0
2007-12-17 17:57:00,1.44699,1.44743,1.4468,1.44739,32200000.0
2007-12-17 17:58:00,1.44741,1.44741,1.44701,1.44725,56500000.0
2007-12-17 17:59:00,1.44713,1.44767,1.44713,1.44767,53200000.0
2007-12-17 18:00:00,1.44767,1.44767,1.44698,1.44708,38000000.0
2007-12-17 18:01:00,1.44713,1.44713,1.44658,1.44658,44500000.0
2007-12-17 18:02:00,1.44642,1.44672,1.44627,1.44659,43200000.0
2007-12-17 18:03:00,1.44651,1.4472,1.44651,1.44704,46100000.0
2007-12-17 18:04:00,1.4477,1.44808,1.4477,1.44794,45200000.0
2007-12-17 18:05:00,1.44805,1.44806,1.4479,1.44806,32800000.0
2007-12-17 18:06:00,1.44819,1.44846,1.44819,1.44828,42800000.0
2007-12-17 18:07:00,1.44815,1.44815,1.44783,1.44797,40800000.0
2007-12-17 18:08:00,1.44808,1.44808,1.4473,1.4473,51100000.0
2007-12-17 18:09:00,1.44706,1.44737,1.44694,1.44694,64200001.0
2007-12-17 18:10:00,1.44645,1.44645,1.44585,1.44589,23600000.0
2007-12-17 18:11:00,1.4457,1.4457,1.44502,1.44516,44400000.0
2007-12-17 18:12:00,1.44499,1.44502,1.44425,1.44425,24800000.0
2007-12-17 18:13:00,1.44408,1.4443,1.44386,1.44403,36800000.0
2007-12-17 18:14:00,1.44359,1.44431,1.44359,1.4443,27800000.0
2007-12-17 18:15:00,1.44432,1.4445,1.44432,1.44442,42200000.0
2007-12-17 18:16:00,1.44453,1.44467,1.44442,1.44448,27600000.0
2007-12-17 18:17:00,1.44454,1.44467,1.44422,1.44435,48600000.0
2007-12-17 18:18:00,1.44445,1.4445,1.44416,1.44432,30400000.0
2007-12-17 18:19:00,1.44417,1.44423,1.44389,1.44389,26600000.0
2007-12-17 18:20:00,1.44383,1.44398,1.4435,1.44367,32000000.0
2007-12-17 18:21:00,1.4438,1.44395,1.4436,1.44379,51200000.0
2007-12-17 18:22:00,1.44384,1.44448,1.44384,1.44441,44600000.0
2007-12-17 18:23:00,1.4444,1.44456,1.44419,1.44422,28200000.0
2007-12-17 18:24:00,1.44424,1.44429,1.44403,1.44419,55500000.0
2007-12-17 18:25:00,1.44424,1.44436,1.44399,1.44421,40200000.0
2007-12-17 18:26:00,1.44399,1.44488,1.44399,1.44485,23600000.0
2007-12-17 18:27:00,1.44509,1.44582,1.44509,1.44582,39800000.0
2007-12-17 18:28:00,1.44561,1.44597,1.44548,1.44554,28700000.0
2007-12-17 18:29:00,1.44533,1.44588,1.44527,1.44578,31800000.0
2007-12-17 18:30:00,1.44584,1.44591,1.44567,1.4458,29000000.0
2007-12-17 18:31:00,1.44572,1.44574,1.44535,1.44548,39600001.0
2007-12-17 18:32:00,1.44527,1.44527,1.44493,1.44508,20600000.0
2007-12-17 18:33:00,1.44497,1.44519,1.44475,1.44483,38400000.0
2007-12-17 18:34:00,1.44483,1.44552,1.44483,1.44544,48500000.0
2007-12-17 18:35:00,1.44537,1.44603,1.44537,1.44593,40200000.0
2007-12-17 18:36:00,1.4456,1.44585,1.44544,1.44554,58800000.0
2007-12-17 18:37:00,1.44574,1.44595,1.44574,1.44577,23600000.0
2007-12-17 18:38:00,1.44591,1.44626,1.44564,1.44603,31800000.0
2007-12-17 18:39:00,1.44569,1.44664,1.44559,1.44664,49500000.0
2007-12-17 18:40:00,1.44631,1.44653,1.44631,1.4464,32800000.0
2007-12-17 18:41:00,1.4467,1.44704,1.4467,1.44704,27400000.0
2007-12-17 18:42:00,1.44704,1.44704,1.44677,1.44699,34600000.0
2007-12-17 18:43:00,1.4469,1.44737,1.4469,1.44713,29800000.0
2007-12-17 18:44:00,1.44719,1.44731,1.44692,1.44692,51000000.0
2007-12-17 18:45:00,1.44702,1.44709,1.44656,1.44656,28300000.0
2007-12-17 18:46:00,1.44663,1.44663,1.44647,1.44647,23600000.0
2007-12-17 18:47:00,1.44652,1.44677,1.4464,1.44676,25400000.0
2007-12-17 18:48:00,1.44674,1.44694,1.44661,1.44674,39900000.0
2007-12-17 18:49:00,1.44684,1.44684,1.4467,1.44671,24400000.0
2007-12-17 18:50:00,1.44685,1.44733,1.44685,1.44703,31200000.0
2007-12-17 18:51:00,1.44703,1.4471,1.44678,1.44679,54600000.0
2007-12-17 18:52:00,1.44674,1.44707,1.44671,1.44671,42900000.0
2007-12-17 18:53:00,1.44669,1.44682,1.44636,1.44636,40100000.0
2007-12-17 18:54:00,1.44656,1.44665,1.44634,1.44646,32800000.0
2007-12-17 18:55:00,1.44645,1.4469,1.44629,1.4469,24600000.0
2007-12-17 18:56:00,1.44667,1.44726,1.44667,1.4468,35700000.0
2007-12-17 18:57:00,1.44725,1.44728,1.44696,1.44696,29400000.0
2007-12-17 18:58:00,1.44677,1.44692,1.44668,1.44682,43600000.0
2007-12-17 18:59:00,1.447,1.44707,1.44659,1.44684,28400000.0
2007-12-17 19:00:00,1.44684,1.44693,1.44656,1.44669,32800000.0
2007-12-17 19:01:00,1.44692,1.44692,1.44668,1.44689,64200001.0
2007-12-17 19:02:00,1.4466,1.44668,1.44645,1.44659,39400000.0
2007-12-17 19:03:00,1.44632,1.4467,1.44622,1.44666,28600000.0
2007-12-17 19:04:00,1.44653,1.44675,1.44637,1.4464,51600001.0
2007-12-17 19:05:00,1.44621,1.44631,1.44603,1.44614,28200000.0
2007-12-17 19:06:00,1.44627,1.44627,1.44607,1.44618,21000000.0
2007-12-17 19:07:00,1.44622,1.44635,1.44593,1.44623,41000000.0
2007-12-17 19:08:00,1.44612,1.44632,1.44601,1.44613,41100000.0
2007-12-17 19:09:00,1.44615,1.44616,1.44604,1.44609,33000000.0
2007-12-17 19:10:00,1.44624,1.44658,1.44603,1.44603,35000000.0
2007-12-17 19:11:00,1.44636,1.44677,1.44636,1.44649,43800001.0
2007-12-17 19:12:00,1.44616,1.44659,1.44616,1.44655,27400000.0
2007-12-17 19:13:00,1.4466,1.44669,1.44568,1.44577,50600000.0
2007-12-17 19:14:00,1.44545,1.44592,1.44545,1.4457,29200000.0
2007-12-17 19:15:00,1.44576,1.44608,1.44564,1.44606,45900000.0
2007-12-17 19:16:00,1.44586,1.44624,1.44586,1.44594,29000000.0
2007-12-17 19:17:00,1.44584,1.44591,1.4455,1.4457,37000000.0
2007-12-17 19:18:00,1.44565,1.4457,1.44547,1.44559,34000000.0
2007-12-17 19:19:00,1.44578,1.44605,1.44542,1.44605,47000000.0
2007-12-17 19:20:00,1.44634,1.44667,1.44634,1.44654,28200000.0
2007-12-17 19:21:00,1.44638,1.44665,1.44625,1.44625,33000000.0
2007-12-17 19:22:00,1.44621,1.44624,1.446,1.4462,86400000.0
2007-12-17 19:23:00,1.44614,1.44629,1.44585,1.44615,64600000.0
2007-12-17 19:24:00,1.44612,1.44614,1.44591,1.44611,46000000.0
2007-12-17 19:25:00,1.44617,1.44663,1.44609,1.44663,43000000.0
2007-12-17 19:26:00,1.44659,1.44684,1.4464,1.44678,25600000.0
2007-12-17 19:27:00,1.44674,1.44674,1.44642,1.44664,26600000.0
2007-12-17 19:28:00,1.44654,1.44659,1.44631,1.44638,59400000.0
2007-12-17 19:29:00,1.44621,1.44643,1.44583,1.44643,33200000.0
2007-12-17 19:30:00,1.44664,1.44677,1.44664,1.44669,38700000.0
2007-12-17 19:31:00,1.44683,1.44683,1.44661,1.44666,35000000.0
2007-12-17 19:32:00,1.44651,1.44651,1.44596,1.44628,45700000.0
2007-12-17 19:33:00,1.44629,1.44636,1.44603,1.44636,39600000.0
2007-12-17 19:34:00,1.44624,1.44655,1.44624,1.44638,35200000.0
2007-12-17 19:35:00,1.44651,1.44696,1.44651,1.44696,29100000.0
2007-12-17 19:36:00,1.44701,1.44733,1.44701,1.44721,31800000.0
2007-12-17 19:37:00,1.4473,1.4474,1.44694,1.44694,33800000.0
2007-12-17 19:38:00,1.447,1.44736,1.44699,1.44699,48400000.0
2007-12-17 19:39:00,1.44701,1.44729,1.44678,1.44703,30800000.0
2007-12-17 19:40:00,1.44682,1.44695,1.44673,1.44676,34900000.0
2007-12-17 19:41:00,1.44673,1.44681,1.44642,1.44678,27200000.0
2007-12-17 19:42:00,1.44661,1.44683,1.44649,1.44683,53000000.0
2007-12-17 19:43:00,1.4467,1.4467,1.44618,1.44627,36500000.0
2007-12-17 19:44:00,1.44637,1.44666,1.44637,1.44666,32600000.0
2007-12-17 19:45:00,1.44659,1.44675,1.44656,1.44666,39700001.0
2007-12-17 19:46:00,1.44664,1.44667,1.44612,1.44612,63200001.0
2007-12-17 19:47:00,1.44603,1.44666,1.44597,1.44666,48100000.0
2007-12-17 19:48:00,1.44681,1.44681,1.44618,1.44618,40900000.0
2007-12-17 19:49:00,1.44611,1.44617,1.44595,1.44617,41200000.0
2007-12-17 19:50:00,1.44635,1.44635,1.44594,1.4461,50200001.0
2007-12-17 19:51:00,1.44596,1.44653,1.44592,1.44593,57300000.0
2007-12-17 19:52:00,1.44589,1.44592,1.44545,1.44573,49000000.0
2007-12-17 19:53:00,1.44571,1.44596,1.44571,1.44591,45700000.0
2007-12-17 19:54:00,1.44591,1.44683,1.44587,1.44683,29300000.0
2007-12-17 19:55:00,1.44687,1.44689,1.44675,1.44683,25600000.0
2007-12-17 19:56:00,1.44696,1.4471,1.44674,1.44689,40200000.0
2007-12-17 19:57:00,1.4469,1.4469,1.44647,1.44663,30800000.0
2007-12-17 19:58:00,1.44663,1.44678,1.44663,1.44676,18400000.0
2007-12-17 19:59:00,1.44687,1.44687,1.44632,1.44632,43800000.0
2007-12-17 20:00:00,1.44645,1.44661,1.44619,1.44635,45000000.0
2007-12-17 20:01:00,1.44679,1.44685,1.4465,1.4465,49200000.0
2007-12-17 20:02:00,1.44661,1.44661,1.44628,1.44646,55000001.0
2007-12-17 20:03:00,1.44664,1.44678,1.44644,1.44678,36300000.0
2007-12-17 20:04:00,1.44684,1.44684,1.44641,1.44681,34800000.0
2007-12-17 20:05:00,1.44674,1.4471,1.44668,1.44684,37800000.0
2007-12-17 20:06:00,1.4471,1.4471,1.44672,1.4468,26800000.0
2007-12-17 20:07:00,1.44654,1.44654,1.44614,1.44644,23800000.0
2007-12-17 20:08:00,1.44661,1.44661,1.44618,1.44639,29600000.0
2007-12-17 20:09:00,1.44651,1.44658,1.44645,1.44652,38700000.0
2007-12-17 20:10:00,1.44616,1.44677,1.44616,1.44677,49800000.0
2007-12-17 20:11:00,1.44694,1.44695,1.44678,1.44693,39400000.0
2007-12-17 20:12:00,1.44707,1.44707,1.44641,1.44686,48600000.0
2007-12-17 20:13:00,1.44696,1.44696,1.4467,1.44692,25600000.0
2007-12-17 20:14:00,1.44687,1.44728,1.44633,1.44728,29700000.0
2007-12-17 20:15:00,1.44719,1.44735,1.44711,1.44733,35000000.0
2007-12-17 20:16:00,1.44751,1.44783,1.44739,1.44781,38900000.0
2007-12-17 20:17:00,1.44753,1.4476,1.44681,1.44751,35200000.0
2007-12-17 20:18:00,1.44744,1.44755,1.44726,1.44734,21600000.0
2007-12-17 20:19:00,1.4473,1.44757,1.44724,1.44757,47200000.0
2007-12-17 20:20:00,1.44772,1.44772,1.44725,1.44725,45600001.0
2007-12-17 20:21:00,1.447,1.44712,1.44687,1.44698,41000000.0
2007-12-17 20:22:00,1.44712,1.44723,1.44682,1.44709,30600000.0
2007-12-17 20:23:00,1.44717,1.44725,1.4468,1.447,50800000.0
2007-12-17 20:24:00,1.4471,1.4471,1.44681,1.44681,33500000.0
2007-12-17 20:25:00,1.4471,1.4471,1.44676,1.44693,51400000.0
2007-12-17 20:26:00,1.44682,1.44707,1.44676,1.44692,23400000.0
2007-12-17 20:27:00,1.44705,1.44711,1.44667,1.44682,37200000.0
2007-12-17 20:28:00,1.44661,1.44678,1.44653,1.44653,23400000.0
2007-12-17 20:29:00,1.44659,1.44662,1.4461,1.44662,41600001.0
2007-12-17 20:30:00,1.44661,1.44661,1.44636,1.44657,26600000.0
2007-12-17 20:31:00,1.4465,1.44689,1.4464,1.44675,36100000.0
2007-12-17 20:32:00,1.44684,1.44701,1.44655,1.44688,40700000.0
2007-12-17 20:33:00,1.44695,1.44695,1.44671,1.44674,23200000.0
2007-12-17 20:34:00,1.44687,1.44708,1.4468,1.44708,36400000.0
2007-12-17 20:35:00,1.44702,1.44719,1.44699,1.44705,34000000.0
2007-12-17 20:36:00,1.44716,1.44736,1.447,1.44707,34000000.0
2007-12-17 20:37:00,1.44708,1.44742,1.44699,1.4474,45800000.0
2007-12-17 20:38:00,1.44741,1.44763,1.44724,1.44736,29200000.0
2007-12-17 20:39:00,1.44732,1.44757,1.44718,1.44738,43500000.0
2007-12-17 20:40:00,1.44743,1.44766,1.44741,1.44751,37400000.0
2007-12-17 20:41:00,1.44757,1.44784,1.44741,1.44784,42400000.0
2007-12-17 20:42:00,1.44756,1.44756,1.44697,1.44743,34400000.0
2007-12-17 20:43:00,1.44749,1.44749,1.44706,1.44706,27800000.0
2007-12-17 20:44:00,1.44738,1.44756,1.44722,1.44738,35200000.0
2007-12-17 20:45:00,1.44724,1.44763,1.44724,1.44744,33800000.0
2007-12-17 20:46:00,1.44748,1.44759,1.44743,1.44753,46600001.0
2007-12-17 20:47:00,1.44735,1.44764,1.44709,1.44751,53900000.0
2007-12-17 20:48:00,1.44737,1.4481,1.44737,1.44806,40600000.0
2007-12-17 20:49:00,1.44813,1.4486,1.44813,1.44855,49000001.0
2007-12-17 20:50:00,1.44854,1.44854,1.44824,1.4483,30800000.0
2007-12-17 20:51:00,1.44808,1.44829,1.44791,1.44792,28200000.0
2007-12-17 20:52:00,1.44783,1.44783,1.44765,1.44765,24300000.0
2007-12-17 20:53:00,1.44768,1.44793,1.44768,1.44783,37400000.0
2007-12-17 20:54:00,1.44783,1.44825,1.44783,1.44824,42400000.0
2007-12-17 20:55:00,1.44832,1.44841,1.44813,1.44841,31000000.0
2007-12-17 20:56:00,1.44828,1.44831,1.4481,1.44823,51500001.0
2007-12-17 20:57:00,1.4482,1.44835,1.44805,1.44805,36100000.0
2007-12-17 20:58:00,1.4482,1.44821,1.44797,1.44811,49000000.0
2007-12-17 20:59:00,1.44814,1.44848,1.44814,1.44848,47200000.0
2007-12-17 21:00:00,1.44875,1.44928,1.44873,1.44915,38600000.0
2007-12-17 21:01:00,1.44909,1.44925,1.44861,1.44861,36400000.0
2007-12-17 21:02:00,1.44903,1.44924,1.44869,1.44924,104500000.0
2007-12-17 21:03:00,1.44908,1.44917,1.44886,1.44886,34800000.0
2007-12-17 21:04:00,1.44897,1.44909,1.4488,1.44907,34600000.0
2007-12-17 21:05:00,1.44899,1.44919,1.44869,1.44899,41600000.0
2007-12-17 21:06:00,1.44907,1.44907,1.44883,1.44892,56800000.0
2007-12-17 21:07:00,1.44875,1.44875,1.44833,1.44867,30800000.0
2007-12-17 21:08:00,1.44855,1.44861,1.44838,1.44861,45200000.0
2007-12-17 21:09:00,1.4489,1.44912,1.44867,1.44875,42300000.0
2007-12-17 21:10:00,1.44893,1.44915,1.44887,1.4491,35600000.0
2007-12-17 21:11:00,1.44911,1.44951,1.44885,1.44895,32000000.0
2007-12-17 21:12:00,1.4489,1.44919,1.44885,1.4491,51200000.0
2007-12-17 21:13:00,1.44895,1.44912,1.44894,1.44894,53600000.0
2007-12-17 21:14:00,1.44884,1.44899,1.44875,1.44875,55100000.0
2007-12-17 21:15:00,1.4489,1.44925,1.4489,1.44894,38000000.0
2007-12-17 21:16:00,1.44899,1.44926,1.44861,1.44926,43500000.0
2007-12-17 21:17:00,1.44928,1.4496,1.4491,1.44921,45200000.0
2007-12-17 21:18:00,1.44966,1.44966,1.449,1.44919,29400000.0
2007-12-17 21:19:00,1.44913,1.44952,1.44913,1.44939,28600000.0
2007-12-17 21:20:00,1.44956,1.44964,1.44936,1.44946,42400000.0
2007-12-17 21:21:00,1.44936,1.44956,1.44928,1.44952,35600000.0
2007-12-17 21:22:00,1.44904,1.44952,1.44904,1.44914,51300000.0
2007-12-17 21:23:00,1.44905,1.44905,1.44855,1.44855,43400000.0
2007-12-17 21:24:00,1.44883,1.44927,1.44871,1.449,53000000.0
2007-12-17 21:25:00,1.44915,1.44941,1.44876,1.44894,37800000.0
2007-12-17 21:26:00,1.44891,1.44893,1.44833,1.44833,34000000.0
2007-12-17 21:27:00,1.44836,1.44849,1.44817,1.44837,40000000.0
2007-12-17 21:28:00,1.44829,1.44851,1.44827,1.44845,20200000.0
2007-12-17 21:29:00,1.44855,1.44864,1.4484,1.44864,44000001.0
2007-12-17 21:30:00,1.44852,1.44866,1.44841,1.44841,45700000.0
2007-12-17 21:31:00,1.44851,1.44864,1.44844,1.44851,20000000.0
2007-12-17 21:32:00,1.44861,1.44861,1.44826,1.44827,29400000.0
2007-12-17 21:33:00,1.44842,1.44847,1.44808,1.44829,37400000.0
2007-12-17 21:34:00,1.44849,1.44872,1.44849,1.44858,52400000.0
2007-12-17 21:35:00,1.44843,1.44843,1.44786,1.4481,33000000.0
2007-12-17 21:36:00,1.44807,1.44815,1.44765,1.44803,24400000.0
2007-12-17 21:37:00,1.44806,1.44806,1.4478,1.4479,37000000.0
2007-12-17 21:38:00,1.44782,1.44782,1.44742,1.44748,29000000.0
2007-12-17 21:39:00,1.44735,1.44798,1.44735,1.44798,40600000.0
2007-12-17 21:40:00,1.44793,1.44824,1.44793,1.44814,35200000.0
2007-12-17 21:41:00,1.4481,1.4484,1.44805,1.44818,27900000.0
2007-12-17 21:42:00,1.44851,1.44862,1.44825,1.44825,27800000.0
2007-12-17 21:43:00,1.44844,1.44859,1.4483,1.44859,37300000.0
2007-12-17 21:44:00,1.44853,1.44863,1.44839,1.44847,23200000.0
2007-12-17 21:45:00,1.44869,1.44874,1.44835,1.44874,34000000.0
2007-12-17 21:46:00,1.44872,1.44872,1.44781,1.44781,35500000.0
2007-12-17 21:47:00,1.4477,1.44787,1.44717,1.44717,28200000.0
2007-12-17 21:48:00,1.4471,1.44769,1.4471,1.44743,43800000.0
2007-12-17 21:49:00,1.44741,1.44751,1.44739,1.44739,44400001.0
2007-12-17 21:50:00,1.44709,1.44717,1.44695,1.44695,39000000.0
2007-12-17 21:51:00,1.44697,1.44703,1.44639,1.44669,46800000.0
2007-12-17 21:52:00,1.44669,1.44685,1.44647,1.44665,47400000.0
2007-12-17 21:53:00,1.44641,1.44685,1.44641,1.44667,42000000.0
2007-12-17 21:54:00,1.44673,1.44707,1.44673,1.44692,49800000.0
2007-12-17 21:55:00,1.44687,1.44691,1.44669,1.44681,52700000.0
2007-12-17 21:56:00,1.44662,1.4468,1.44658,1.44675,41200000.0
2007-12-17 21:57:00,1.44694,1.44694,1.44633,1.44671,37000000.0
2007-12-17 21:58:00,1.44659,1.44709,1.44658,1.44697,37400000.0
2007-12-17 21:59:00,1.44737,1.44795,1.44722,1.44786,22800000.0
2007-12-17 22:00:00,1.44809,1.4485,1.44809,1.4485,50000000.0
2007-12-17 22:01:00,1.44833,1.44846,1.44822,1.44822,41400000.0
2007-12-17 22:02:00,1.44802,1.44818,1.44795,1.44795,30000000.0
2007-12-17 22:03:00,1.4481,1.44829,1.4479,1.44829,40200000.0
2007-12-17 22:04:00,1.44824,1.44824,1.44789,1.448,29500000.0
2007-12-17 22:05:00,1.44812,1.44822,1.44797,1.44822,60200001.0
2007-12-17 22:06:00,1.44835,1.44835,1.44791,1.44791,40200000.0
2007-12-17 22:07:00,1.4481,1.44836,1.4481,1.44821,33800000.0
2007-12-17 22:08:00,1.44795,1.44832,1.44795,1.44832,37800000.0
2007-12-17 22:09:00,1.44815,1.44863,1.44783,1.44857,44000000.0
2007-12-17 22:10:00,1.44865,1.44877,1.44851,1.44875,45200000.0
2007-12-17 22:11:00,1.44863,1.44882,1.44851,1.44851,27800000.0
2007-12-17 22:12:00,1.44856,1.44874,1.4485,1.44859,46000000.0
2007-12-17 22:13:00,1.44861,1.44891,1.44861,1.44891,33700000.0
2007-12-17 22:14:00,1.44869,1.44889,1.4485,1.4485,46900000.0
2007-12-17 22:15:00,1.44866,1.44889,1.44858,1.44877,41200001.0
2007-12-17 22:16:00,1.44876,1.4489,1.44862,1.44862,28700000.0
2007-12-17 22:17:00,1.4489,1.4489,1.44867,1.44879,37200000.0
2007-12-17 22:18:00,1.44887,1.4489,1.44851,1.44881,41500000.0
2007-12-17 22:19:00,1.44875,1.44903,1.44875,1.44894,48700000.0
2007-12-17 22:20:00,1.44892,1.44894,1.44848,1.44857,24400000.0
2007-12-17 22:21:00,1.44857,1.44885,1.4485,1.44866,30400000.0
2007-12-17 22:22:00,1.44875,1.44879,1.44838,1.44845,51200000.0
2007-12-17 22:23:00,1.44859,1.44905,1.44859,1.44874,23400000.0
2007-12-17 22:24:00,1.44892,1.44902,1.44868,1.44877,48400001.0
2007-12-17 22:25:00,1.44859,1.44865,1.44852,1.44852,35600000.0
2007-12-17 22:26:00,1.4483,1.44856,1.4483,1.44856,47300000.0
2007-12-17 22:27:00,1.44818,1.44818,1.44743,1.44794,27800000.0
2007-12-17 22:28:00,1.44782,1.44821,1.44779,1.44808,45300000.0
2007-12-17 22:29:00,1.44821,1.44831,1.44792,1.44802,29200000.0
2007-12-17 22:30:00,1.44808,1.44831,1.44808,1.44822,46100000.0
2007-12-17 22:31:00,1.44853,1.44857,1.44792,1.44846,34300000.0
2007-12-17 22:32:00,1.44826,1.44826,1.44793,1.44795,29600000.0
2007-12-17 22:33:00,1.44794,1.44834,1.44794,1.44819,55900000.0
2007-12-17 22:34:00,1.44814,1.44827,1.44797,1.44797,50200000.0
2007-12-17 22:35:00,1.44819,1.44824,1.4479,1.4479,61000001.0
2007-12-17 22:36:00,1.44815,1.44823,1.44752,1.44752,45000000.0
2007-12-17 22:37:00,1.44796,1.44804,1.4479,1.44803,47800000.0
2007-12-17 22:38:00,1.44792,1.448,1.44739,1.44744,36200000.0
2007-12-17 22:39:00,1.44723,1.44732,1.44692,1.44732,21000000.0
2007-12-17 22:40:00,1.44735,1.44735,1.44685,1.44685,43000000.0
2007-12-17 22:41:00,1.44711,1.44734,1.44705,1.44725,38700000.0
2007-12-17 22:42:00,1.44711,1.44723,1.44658,1.44662,37200001.0
2007-12-17 22:43:00,1.44683,1.44685,1.44638,1.44645,32700000.0
2007-12-17 22:44:00,1.4463,1.44672,1.44612,1.44672,26800000.0
2007-12-17 22:45:00,1.4466,1.4466,1.44611,1.44633,29200000.0
2007-12-17 22:46:00,1.44625,1.44636,1.44609,1.4462,30400000.0
2007-12-17 22:47:00,1.44633,1.44633,1.44605,1.44616,42900000.0
2007-12-17 22:48:00,1.44602,1.44643,1.44602,1.44624,33000000.0
2007-12-17 22:49:00,1.44617,1.44634,1.44575,1.44599,26200000.0
2007-12-17 22:50:00,1.44597,1.44651,1.44597,1.44648,44200000.0
2007-12-17 22:51:00,1.44637,1.44637,1.44613,1.44619,41600001.0
2007-12-17 22:52:00,1.44608,1.44608,1.44563,1.44602,35600000.0
2007-12-17 22:53:00,1.4462,1.4463,1.44601,1.44629,43200001.0
2007-12-17 22:54:00,1.44641,1.44641,1.4461,1.4461,34800000.0
2007-12-17 22:55:00,1.44633,1.44647,1.44626,1.44626,25400000.0
2007-12-17 22:56:00,1.44645,1.44717,1.44645,1.44717,19600000.0
2007-12-17 22:57:00,1.44702,1.44702,1.44649,1.44649,49400000.0
2007-12-17 22:58:00,1.44694,1.44712,1.44671,1.44671,26800000.0
2007-12-17 22:59:00,1.44682,1.44684,1.44657,1.44676,54000000.0
2007-12-17 23:00:00,1.4467,1.44715,1.4467,1.44697,42600000.0
2007-12-17 23:01:00,1.44714,1.44733,1.44702,1.44732,39800000.0
2007-12-17 23:02:00,1.44724,1.44759,1.44724,1.44759,26600000.0
2007-12-17 23:03:00,1.44781,1.44792,1.4476,1.4476,47700000.0
2007-12-17 23:04:00,1.44772,1.44778,1.44751,1.4476,25600000.0
2007-12-17 23:05:00,1.44759,1.44776,1.44757,1.44769,36900000.0
2007-12-17 23:06:00,1.44739,1.44767,1.44733,1.44751,32400000.0
2007-12-17 23:07:00,1.44723,1.44778,1.44723,1.44767,25600000.0
2007-12-17 23:08:00,1.44771,1.44771,1.44746,1.44765,33500000.0
2007-12-17 23:09:00,1.44778,1.44787,1.44758,1.44758,46600001.0
2007-12-17 23:10:00,1.44743,1.44766,1.44735,1.44741,75300000.0
2007-12-17 23:11:00,1.44748,1.44784,1.4474,1.4478,49600000.0
2007-12-17 23:12:00,1.44794,1.44804,1.44781,1.44794,42400000.0
2007-12-17 23:13:00,1.44717,1.44817,1.44717,1.44801,51500000.0
2007-12-17 23:14:00,1.44817,1.44877,1.44815,1.44877,31000000.0
2007-12-17 23:15:00,1.44868,1.44868,1.44781,1.44839,42600000.0
2007-12-17 23:16:00,1.44845,1.44854,1.44829,1.44838,49000000.0
2007-12-17 23:17:00,1.44834,1.44849,1.44824,1.44835,32400000.0
2007-12-17 23:18:00,1.44856,1.44881,1.44843,1.44857,31600000.0
2007-12-17 23:19:00,1.44851,1.44864,1.44837,1.4486,45800000.0
2007-12-17 23:20:00,1.44863,1.44872,1.44817,1.4486,33800000.0
2007-12-17 23:21:00,1.44886,1.44886,1.44865,1.44867,32200000.0
2007-12-17 23:22:00,1.44865,1.44882,1.44835,1.44882,36700000.0
2007-12-17 23:23:00,1.44869,1.44892,1.44862,1.44885,44900000.0
2007-12-17 23:24:00,1.44867,1.44882,1.44834,1.44834,30200000.0
2007-12-17 23:25:00,1.44852,1.44866,1.44846,1.44852,23000000.0
2007-12-17 23:26:00,1.44859,1.44871,1.44843,1.44871,34800000.0
2007-12-17 23:27:00,1.44844,1.44844,1.44812,1.44812,37800000.0
2007-12-17 23:28:00,1.44841,1.44851,1.44811,1.44811,50500000.0
2007-12-17 23:29:00,1.44843,1.44872,1.44835,1.44859,52000000.0
2007-12-17 23:30:00,1.44864,1.44868,1.44828,1.44868,25600000.0
2007-12-17 23:31:00,1.44869,1.44869,1.44823,1.44866,33400000.0
2007-12-17 23:32:00,1.44839,1.4485,1.44833,1.44837,35400000.0
2007-12-17 23:33:00,1.44823,1.44841,1.44823,1.44832,38900000.0
2007-12-17 23:34:00,1.44819,1.44838,1.44809,1.4481,46200000.0
2007-12-17 23:35:00,1.44792,1.44799,1.44781,1.44781,36800000.0
2007-12-17 23:36:00,1.44795,1.44829,1.44795,1.44822,30400000.0
2007-12-17 23:37:00,1.44833,1.44833,1.44808,1.44808,35100000.0
2007-12-17 23:38:00,1.44826,1.44837,1.44788,1.44797,47400000.0
2007-12-17 23:39:00,1.44776,1.44788,1.44766,1.44766,30600000.0
2007-12-17 23:40:00,1.44788,1.44802,1.4478,1.44801,24200000.0
2007-12-17 23:41:00,1.44788,1.44788,1.44712,1.44712,33600000.0
2007-12-17 23:42:00,1.44767,1.44767,1.44747,1.4476,24600000.0
2007-12-17 23:43:00,1.44783,1.44791,1.44737,1.4478,44800000.0
2007-12-17 23:44:00,1.44763,1.44775,1.44755,1.4476,34800000.0
2007-12-17 23:45:00,1.44746,1.44763,1.44719,1.44762,33200000.0
2007-12-17 23:46:00,1.44783,1.44783,1.44719,1.4476,20600000.0
2007-12-17 23:47:00,1.44763,1.44778,1.44751,1.44774,44400000.0
2007-12-17 23:48:00,1.4477,1.44774,1.44722,1.44774,44300000.0
2007-12-17 23:49:00,1.44768,1.44768,1.44725,1.44746,45900000.0
2007-12-17 23:50:00,1.44748,1.4475,1.44723,1.44738,40000000.0
2007-12-17 23:51:00,1.44759,1.4477,1.44736,1.44749,45800000.0
2007-12-17 23:52:00,1.44741,1.44741,1.44695,1.44723,22200000.0
2007-12-17 23:53:00,1.44745,1.44758,1.44715,1.44758,47000000.0
2007-12-17 23:54:00,1.44764,1.44777,1.44709,1.44709,29200000.0
2007-12-17 23:55:00,1.44762,1.44787,1.44762,1.4477,39800000.0
2007-12-17 23:56:00,1.44789,1.44789,1.44729,1.44737,34400000.0
2007-12-17 23:57:00,1.44739,1.44774,1.44739,1.44754,47200000.0
2007-12-17 23:58:00,1.44749,1.44752,1.44713,1.44734,33300000.0
2007-12-17 23:59:00,1.44732,1.44735,1.44709,1.44719,43300000.0
2007-12-18 00:00:00,1.44725,1.44731,1.44699,1.44699,41000000.0
2007-12-18 00:01:00,1.44717,1.44752,1.44717,1.44749,47800000.0
2007-12-18 00:02:00,1.44738,1.44738,1.44691,1.4473,48400000.0
2007-12-18 00:03:00,1.44749,1.44756,1.44735,1.44747,41000000.0
2007-12-18 00:04:00,1.44716,1.44738,1.44716,1.44738,28000000.0
2007-12-18 00:05:00,1.44746,1.44747,1.44719,1.44733,40000000.0
2007-12-18 00:06:00,1.44749,1.44751,1.44703,1.44728,23400000.0
2007-12-18 00:07:00,1.44706,1.44706,1.44673,1.4468,35600000.0
2007-12-18 00:08:00,1.44673,1.44688,1.44665,1.44674,46600000.0
2007-12-18 00:09:00,1.44636,1.44659,1.44618,1.44624,55600000.0
2007-12-18 00:10:00,1.44637,1.44649,1.44626,1.44648,28800000.0
2007-12-18 00:11:00,1.44603,1.44603,1.44529,1.44529,24600000.0
2007-12-18 00:12:00,1.44551,1.44564,1.44547,1.44557,18800000.0
2007-12-18 00:13:00,1.44568,1.44568,1.44511,1.44548,29000000.0
2007-12-18 00:14:00,1.44558,1.44572,1.44545,1.4457,28600000.0
2007-12-18 00:15:00,1.44536,1.44552,1.44536,1.44536,19800000.0
2007-12-18 00:16:00,1.44566,1.4458,1.44563,1.44574,37400000.0
2007-12-18 00:17:00,1.44578,1.44582,1.44563,1.44571,38600000.0
2007-12-18 00:18:00,1.44585,1.44597,1.44564,1.44577,43300000.0
2007-12-18 00:19:00,1.44597,1.4461,1.4459,1.4461,46200000.0
2007-12-18 00:20:00,1.44621,1.44667,1.44621,1.44662,40600000.0
2007-12-18 00:21:00,1.44667,1.44674,1.44654,1.44662,47400000.0
2007-12-18 00:22:00,1.44631,1.44656,1.44631,1.44641,28200000.0
2007-12-18 00:23:00,1.44656,1.44656,1.44598,1.4463,44400000.0
2007-12-18 00:24:00,1.44694,1.44694,1.44652,1.44687,35600000.0
2007-12-18 00:25:00,1.44704,1.44732,1.44692,1.44729,26200000.0
2007-12-18 00:26:00,1.44732,1.44739,1.44712,1.44712,37400000.0
2007-12-18 00:27:00,1.44702,1.44715,1.44692,1.44697,43200000.0
2007-12-18 00:28:00,1.44712,1.4472,1.4469,1.44703,38800000.0
2007-12-18 00:29:00,1.44698,1.44723,1.44687,1.44687,24200000.0
2007-12-18 00:30:00,1.44662,1.44693,1.44662,1.44686,33000000.0
2007-12-18 00:31:00,1.4471,1.44724,1.44701,1.44702,30600000.0
2007-12-18 00:32:00,1.44686,1.44704,1.44676,1.44681,34400000.0
2007-12-18 00:33:00,1.4471,1.4471,1.44672,1.44693,31600000.0
2007-12-18 00:34:00,1.44699,1.44699,1.44657,1.44657,18400000.0
2007-12-18 00:35:00,1.44656,1.44656,1.44608,1.44631,46800000.0
2007-12-18 00:36:00,1.44633,1.44637,1.44624,1.44628,25200000.0
2007-12-18 00:37:00,1.44625,1.44625,1.44604,1.44612,43600000.0
2007-12-18 00:38:00,1.44607,1.44617,1.44597,1.44602,32200000.0
2007-12-18 00:39:00,1.44601,1.44601,1.44533,1.44546,36200000.0
2007-12-18 00:40:00,1.44617,1.44623,1.44604,1.44606,36800000.0
2007-12-18 00:41:00,1.44608,1.44611,1.44581,1.44602,32400000.0
2007-12-18 00:42:00,1.44597,1.44633,1.44597,1.44597,36600000.0
2007-12-18 00:43:00,1.44567,1.44601,1.44533,1.44601,28400000.0
2007-12-18 00:44:00,1.44605,1.44605,1.44575,1.44599,41400000.0
2007-12-18 00:45:00,1.44611,1.44614,1.44579,1.44601,40700000.0
2007-12-18 00:46:00,1.44613,1.44626,1.44603,1.44626,38800000.0
2007-12-18 00:47:00,1.4468,1.4468,1.44641,1.44641,31600000.0
2007-12-18 00:48:00,1.44591,1.44635,1.44591,1.44619,26600000.0
2007-12-18 00:49:00,1.44627,1.44627,1.4459,1.44611,43600000.0
2007-12-18 00:50:00,1.44603,1.44641,1.44596,1.44641,22600000.0
2007-12-18 00:51:00,1.44623,1.44645,1.44619,1.44628,41800000.0
2007-12-18 00:52:00,1.44618,1.4465,1.44617,1.4465,24200000.0
2007-12-18 00:53:00,1.44636,1.44659,1.44636,1.44655,45800000.0
2007-12-18 00:54:00,1.44625,1.44704,1.44625,1.44691,30800000.0
2007-12-18 00:55:00,1.44598,1.44656,1.44598,1.44656,20600000.0
2007-12-18 00:56:00,1.44647,1.44658,1.44621,1.44646,60100000.0
2007-12-18 00:57:00,1.44649,1.44674,1.44642,1.44651,29000000.0
2007-12-18 00:58:00,1.4468,1.4468,1.44583,1.44621,32600000.0
2007-12-18 00:59:00,1.44649,1.44649,1.44564,1.44586,37700000.0
2007-12-18 01:00:00,1.44604,1.44637,1.44587,1.44604,32800000.0
2007-12-18 01:01:00,1.44664,1.44664,1.44644,1.4465,32600000.0
2007-12-18 01:02:00,1.44642,1.44642,1.44605,1.44605,57800000.0
2007-12-18 01:03:00,1.44647,1.44663,1.44628,1.44663,39600000.0
2007-12-18 01:04:00,1.44641,1.44662,1.44627,1.44647,39500000.0
2007-12-18 01:05:00,1.44649,1.44681,1.44622,1.44622,33800000.0
2007-12-18 01:06:00,1.44614,1.4462,1.44593,1.4462,47200000.0
2007-12-18 01:07:00,1.44646,1.44662,1.44618,1.44631,39200001.0
2007-12-18 01:08:00,1.44636,1.44715,1.44629,1.44661,14800000.0
2007-12-18 01:09:00,1.44697,1.44697,1.44662,1.44686,30600000.0
2007-12-18 01:10:00,1.4466,1.4471,1.44642,1.44679,42700000.0
2007-12-18 01:11:00,1.44668,1.44687,1.44668,1.44687,16400000.0
2007-12-18 01:12:00,1.44679,1.44747,1.44679,1.44735,46100000.0
2007-12-18 01:13:00,1.44745,1.44745,1.447,1.44721,68700000.0
2007-12-18 01:14:00,1.44728,1.44789,1.44728,1.44777,25600000.0
2007-12-18 01:15:00,1.44794,1.44799,1.44777,1.44798,20200000.0
2007-12-18 01:16:00,1.44805,1.4482,1.44788,1.4482,35800000.0
2007-12-18 01:17:00,1.44835,1.44869,1.44818,1.44869,45100001.0
2007-12-18 01:18:00,1.44877,1.44878,1.44834,1.44872,46100000.0
2007-12-18 01:19:00,1.44858,1.44879,1.44844,1.44863,39900000.0
2007-12-18 01:20:00,1.44839,1.44839,1.44778,1.44835,40000000.0
2007-12-18 01:21:00,1.44823,1.44839,1.4481,1.4481,52900000.0
2007-12-18 01:22:00,1.44803,1.44833,1.44801,1.44813,48100000.0
2007-12-18 01:23:00,1.44787,1.44821,1.4478,1.44802,35200000.0
2007-12-18 01:24:00,1.44846,1.44863,1.4484,1.44859,21200000.0
2007-12-18 01:25:00,1.44849,1.44863,1.44827,1.44842,39400000.0
2007-12-18 01:26:00,1.44825,1.44833,1.44806,1.44833,31800000.0
2007-12-18 01:27:00,1.44831,1.44842,1.44818,1.44842,37300000.0
2007-12-18 01:28:00,1.44815,1.44832,1.44793,1.44832,45000000.0
2007-12-18 01:29:00,1.44807,1.44807,1.44793,1.44798,30200000.0
2007-12-18 01:30:00,1.44819,1.4483,1.44778,1.44827,94700000.0
2007-12-18 01:31:00,1.44812,1.44836,1.4481,1.44822,40000000.0
2007-12-18 01:32:00,1.44823,1.44842,1.44823,1.44841,35400000.0
2007-12-18 01:33:00,1.44851,1.44858,1.4483,1.4484,28400000.0
2007-12-18 01:34:00,1.4483,1.44851,1.44805,1.44842,28900000.0
2007-12-18 01:35:00,1.44846,1.44864,1.44824,1.44824,24600000.0
2007-12-18 01:36:00,1.44857,1.44878,1.44857,1.44862,42300000.0
2007-12-18 01:37:00,1.44865,1.44877,1.4484,1.44875,32500000.0
2007-12-18 01:38:00,1.44889,1.449,1.44872,1.44872,27000000.0
2007-12-18 01:39:00,1.44881,1.44911,1.44867,1.44893,41800000.0
2007-12-18 01:40:00,1.44881,1.44909,1.44881,1.44893,41200000.0
2007-12-18 01:41:00,1.44888,1.44909,1.44881,1.44888,37400000.0
2007-12-18 01:42:00,1.44905,1.44917,1.44885,1.44909,28000000.0
2007-12-18 01:43:00,1.44911,1.44921,1.44894,1.44919,21200000.0
2007-12-18 01:44:00,1.44915,1.44933,1.4489,1.44933,32200000.0
2007-12-18 01:45:00,1.44935,1.44942,1.4492,1.44922,60300001.0
2007-12-18 01:46:00,1.44918,1.44941,1.44906,1.4491,28000000.0
2007-12-18 01:47:00,1.44893,1.44914,1.4488,1.44885,28900000.0
2007-12-18 01:48:00,1.44901,1.44963,1.44901,1.44917,36100000.0
2007-12-18 01:49:00,1.4495,1.44968,1.44895,1.4494,27600000.0
2007-12-18 01:50:00,1.44952,1.44952,1.44922,1.44945,28000000.0
2007-12-18 01:51:00,1.44939,1.44939,1.44916,1.44922,31600000.0
2007-12-18 01:52:00,1.44938,1.44938,1.44902,1.44902,36600001.0
2007-12-18 01:53:00,1.44919,1.44919,1.4488,1.4488,38800000.0
2007-12-18 01:54:00,1.4487,1.44886,1.4487,1.44876,45800000.0
2007-12-18 01:55:00,1.44878,1.4488,1.44866,1.44866,34300000.0
2007-12-18 01:56:00,1.4491,1.44918,1.44886,1.44899,37600000.0
2007-12-18 01:57:00,1.44917,1.44929,1.4491,1.44919,45200000.0
2007-12-18 01:58:00,1.44893,1.44895,1.44849,1.4486,27800000.0
2007-12-18 01:59:00,1.44892,1.44922,1.44892,1.44913,42400000.0
2007-12-18 02:00:00,1.44907,1.44907,1.44868,1.44868,17400000.0
2007-12-18 02:01:00,1.44836,1.44845,1.44819,1.44823,45300000.0
2007-12-18 02:02:00,1.44811,1.44853,1.44811,1.44842,113000000.0
2007-12-18 02:03:00,1.44852,1.4486,1.44816,1.44816,72000000.0
2007-12-18 02:04:00,1.44809,1.44817,1.44797,1.44809,85500000.0
2007-12-18 02:05:00,1.44807,1.44807,1.44771,1.44773,67800000.0
2007-12-18 02:06:00,1.44805,1.44821,1.44782,1.44821,92300000.0
2007-12-18 02:07:00,1.44818,1.44821,1.4477,1.44801,172900000.0
2007-12-18 02:08:00,1.44775,1.44794,1.44768,1.44768,43800000.0
2007-12-18 02:09:00,1.44757,1.44765,1.44718,1.44765,166800000.0
2007-12-18 02:10:00,1.44726,1.44761,1.44718,1.44742,113400000.0
2007-12-18 02:11:00,1.44755,1.44773,1.44755,1.44769,40900000.0
2007-12-18 02:12:00,1.44793,1.44823,1.44793,1.44806,45400000.0
2007-12-18 02:13:00,1.44791,1.44791,1.44759,1.44768,36400000.0
2007-12-18 02:14:00,1.44762,1.44773,1.44727,1.44768,143500000.0
2007-12-18 02:15:00,1.44784,1.44797,1.44771,1.44788,247100000.0
2007-12-18 02:16:00,1.44823,1.44837,1.44786,1.44786,31000000.0
2007-12-18 02:17:00,1.44756,1.44793,1.44733,1.44747,196500000.0
2007-12-18 02:18:00,1.44746,1.44746,1.4468,1.44726,33000000.0
2007-12-18 02:19:00,1.4475,1.4478,1.44737,1.44746,48000000.0
2007-12-18 02:20:00,1.4475,1.4479,1.4475,1.4478,28200000.0
2007-12-18 02:21:00,1.44789,1.44794,1.44765,1.44793,50200000.0
2007-12-18 02:22:00,1.44754,1.44763,1.44751,1.44763,31400000.0
2007-12-18 02:23:00,1.4479,1.4479,1.44754,1.44754,49700000.0
2007-12-18 02:24:00,1.44751,1.44779,1.44751,1.44768,25600000.0
2007-12-18 02:25:00,1.44749,1.44752,1.44718,1.44718,102400000.0
2007-12-18 02:26:00,1.44708,1.44786,1.44708,1.44778,91500000.0
2007-12-18 02:27:00,1.44764,1.44764,1.44725,1.44728,74400000.0
2007-12-18 02:28:00,1.44717,1.44717,1.4468,1.4468,47200000.0
2007-12-18 02:29:00,1.447,1.44768,1.44686,1.44765,48800000.0
2007-12-18 02:30:00,1.44779,1.44816,1.44759,1.44816,85500000.0
2007-12-18 02:31:00,1.4478,1.4478,1.44712,1.44712,51200000.0
2007-12-18 02:32:00,1.44759,1.44793,1.4472,1.44751,43200000.0
2007-12-18 02:33:00,1.44737,1.44777,1.44737,1.4477,227800001.0
2007-12-18 02:34:00,1.44822,1.44826,1.448,1.44815,33000000.0
2007-12-18 02:35:00,1.44827,1.44845,1.44778,1.44806,77400000.0
2007-12-18 02:36:00,1.44842,1.44842,1.44807,1.44812,32600000.0
2007-12-18 02:37:00,1.44826,1.44828,1.44816,1.44816,72900000.0
2007-12-18 02:38:00,1.44782,1.44782,1.44734,1.44735,42900000.0
2007-12-18 02:39:00,1.44741,1.44776,1.44741,1.44776,34300000.0
2007-12-18 02:40:00,1.44806,1.44818,1.4479,1.4479,23400000.0
2007-12-18 02:41:00,1.4478,1.4478,1.44733,1.44733,21200000.0
2007-12-18 02:42:00,1.44753,1.44753,1.44738,1.44738,35600000.0
2007-12-18 02:43:00,1.44731,1.44748,1.44727,1.44748,38700000.0
2007-12-18 02:44:00,1.44764,1.44769,1.44764,1.44769,9400000.0
2007-12-18 02:45:00,1.44733,1.44769,1.44733,1.44746,56100000.0
2007-12-18 02:46:00,1.44732,1.44742,1.44721,1.4473,179900001.0
2007-12-18 02:47:00,1.44744,1.44809,1.4473,1.44809,180000000.0
2007-12-18 02:48:00,1.44829,1.44848,1.44822,1.44845,101200000.0
2007-12-18 02:49:00,1.44829,1.44846,1.44792,1.44797,46800000.0
2007-12-18 02:50:00,1.44808,1.44839,1.4478,1.44811,103300000.0
2007-12-18 02:51:00,1.44751,1.44768,1.44731,1.44739,71600000.0
2007-12-18 02:52:00,1.44732,1.44738,1.44726,1.44735,78900000.0
2007-12-18 02:53:00,1.4477,1.4481,1.4477,1.4478,20000000.0
2007-12-18 02:54:00,1.44805,1.44807,1.4477,1.44785,59000000.0
2007-12-18 02:55:00,1.44778,1.44807,1.44754,1.44807,34000000.0
2007-12-18 02:56:00,1.44757,1.44763,1.44741,1.44763,54000000.0
2007-12-18 02:57:00,1.44762,1.44764,1.44751,1.44751,43400000.0
2007-12-18 02:58:00,1.44746,1.44757,1.4474,1.4474,77300001.0
2007-12-18 02:59:00,1.44735,1.44757,1.44735,1.44747,65800000.0
2007-12-18 03:00:00,1.4475,1.4475,1.44734,1.44739,140600000.0
2007-12-18 03:01:00,1.44738,1.44751,1.44735,1.4474,37500000.0
2007-12-18 03:02:00,1.44733,1.44747,1.44722,1.44747,49600000.0
2007-12-18 03:03:00,1.44748,1.44748,1.44736,1.44744,109800000.0
2007-12-18 03:04:00,1.44753,1.44794,1.44742,1.44773,46200000.0
2007-12-18 03:05:00,1.44736,1.44747,1.44729,1.44735,44200000.0
2007-12-18 03:06:00,1.44743,1.44743,1.44724,1.44733,47400000.0
2007-12-18 03:07:00,1.4472,1.44764,1.44706,1.44759,111600000.0
2007-12-18 03:08:00,1.44766,1.44766,1.44743,1.44746,67700000.0
2007-12-18 03:09:00,1.44792,1.44813,1.44766,1.44801,32800000.0
2007-12-18 03:10:00,1.44795,1.44834,1.44776,1.44831,19800000.0
2007-12-18 03:11:00,1.44814,1.44817,1.44799,1.44799,34800000.0
2007-12-18 03:12:00,1.44797,1.44829,1.44787,1.44818,49800000.0
2007-12-18 03:13:00,1.44801,1.44866,1.44801,1.44846,42500000.0
2007-12-18 03:14:00,1.44847,1.44881,1.44826,1.44855,60800000.0
2007-12-18 03:15:00,1.44822,1.44864,1.44822,1.44864,37200000.0
2007-12-18 03:16:00,1.44857,1.44858,1.44794,1.44794,28000000.0
2007-12-18 03:17:00,1.44759,1.44784,1.44711,1.44784,49500000.0
2007-12-18 03:18:00,1.4478,1.4478,1.4473,1.44766,35200000.0
2007-12-18 03:19:00,1.44748,1.44752,1.44688,1.4472,27800000.0
2007-12-18 03:20:00,1.44733,1.44808,1.44718,1.44776,42400000.0
2007-12-18 03:21:00,1.44737,1.44741,1.44724,1.44741,25600000.0
2007-12-18 03:22:00,1.44738,1.44738,1.44724,1.44733,68200000.0
2007-12-18 03:23:00,1.44699,1.44708,1.44685,1.44688,69800000.0
2007-12-18 03:24:00,1.44691,1.44719,1.44691,1.44719,58800000.0
2007-12-18 03:25:00,1.44763,1.44767,1.44728,1.44742,21800000.0
2007-12-18 03:26:00,1.44702,1.44702,1.44666,1.44666,125800000.0
2007-12-18 03:27:00,1.44663,1.44694,1.44648,1.44694,88000000.0
2007-12-18 03:28:00,1.44714,1.44758,1.44714,1.44739,60000000.0
2007-12-18 03:29:00,1.44748,1.44802,1.44748,1.44802,51800000.0
2007-12-18 03:30:00,1.44816,1.44839,1.44798,1.44839,99800000.0
2007-12-18 03:31:00,1.44852,1.44892,1.44852,1.44873,38600000.0
2007-12-18 03:32:00,1.44839,1.44839,1.44785,1.44786,38500000.0
2007-12-18 03:33:00,1.44738,1.44763,1.44699,1.44699,25000000.0
2007-12-18 03:34:00,1.44682,1.44733,1.44682,1.44703,36400000.0
2007-12-18 03:35:00,1.44711,1.44719,1.44671,1.44709,73600000.0
2007-12-18 03:36:00,1.44722,1.44752,1.44696,1.44738,54400000.0
2007-12-18 03:37:00,1.44731,1.44757,1.44716,1.4474,40000000.0
2007-12-18 03:38:00,1.44732,1.44732,1.44726,1.44731,14200000.0
2007-12-18 03:39:00,1.44699,1.44703,1.44692,1.44694,57900000.0
2007-12-18 03:40:00,1.44688,1.4473,1.44684,1.44726,159199999.0
2007-12-18 03:41:00,1.44723,1.44743,1.44716,1.44736,68300000.0
2007-12-18 03:42:00,1.44736,1.4474,1.44712,1.44712,66100000.0
2007-12-18 03:43:00,1.44704,1.44704,1.44684,1.44684,33400000.0
2007-12-18 03:44:00,1.44675,1.44675,1.44667,1.44667,9400000.0
2007-12-18 03:45:00,1.44674,1.44723,1.44674,1.44723,36800000.0
2007-12-18 03:46:00,1.44696,1.44696,1.44666,1.44666,35000000.0
2007-12-18 03:47:00,1.44665,1.44682,1.44661,1.44665,90000000.0
2007-12-18 03:48:00,1.44699,1.44703,1.44678,1.44689,20600000.0
2007-12-18 03:49:00,1.44691,1.44691,1.4464,1.44649,51900001.0
2007-12-18 03:50:00,1.44663,1.44663,1.44628,1.44639,99400000.0
2007-12-18 03:51:00,1.44667,1.44667,1.44657,1.44657,39800000.0
2007-12-18 03:52:00,1.44655,1.44655,1.4461,1.44623,111200002.0
2007-12-18 03:53:00,1.44623,1.44656,1.44619,1.44656,62600000.0
2007-12-18 03:54:00,1.44675,1.44705,1.44675,1.44705,33800000.0
2007-12-18 03:55:00,1.4472,1.4473,1.44701,1.44724,159100000.0
2007-12-18 03:56:00,1.44702,1.44712,1.44682,1.44684,217000000.0
2007-12-18 03:57:00,1.44676,1.44688,1.44673,1.44681,162300001.0
2007-12-18 03:58:00,1.44676,1.44741,1.44669,1.44692,243100000.0
2007-12-18 03:59:00,1.44713,1.44736,1.4471,1.44731,156100000.0
2007-12-18 04:00:00,1.44733,1.44735,1.44706,1.44706,59500000.0
2007-12-18 04:01:00,1.44703,1.44722,1.44679,1.44722,114000000.0
2007-12-18 04:02:00,1.44736,1.44744,1.44707,1.44709,118300000.0
2007-12-18 04:03:00,1.44677,1.447,1.44677,1.44688,128200000.0
2007-12-18 04:04:00,1.44695,1.44715,1.4469,1.44713,175200001.0
2007-12-18 04:05:00,1.44697,1.44764,1.44678,1.44764,212200000.0
2007-12-18 04:06:00,1.44717,1.44773,1.4471,1.44729,120400000.0
2007-12-18 04:07:00,1.44744,1.44758,1.44731,1.44731,171000000.0
2007-12-18 04:08:00,1.44737,1.44768,1.44736,1.44763,52600000.0
2007-12-18 04:09:00,1.4477,1.4477,1.44738,1.44752,40200000.0
2007-12-18 04:10:00,1.44747,1.44752,1.44714,1.44737,113000000.0
2007-12-18 04:11:00,1.44742,1.44775,1.44732,1.44759,44400000.0
2007-12-18 04:12:00,1.44737,1.4474,1.4473,1.4473,83200000.0
2007-12-18 04:13:00,1.44722,1.44726,1.44708,1.44714,69200000.0
2007-12-18 04:14:00,1.4472,1.44725,1.44713,1.44718,67200000.0
2007-12-18 04:15:00,1.44718,1.44742,1.44716,1.44725,128100000.0
2007-12-18 04:16:00,1.44729,1.44765,1.44708,1.44727,68300000.0
2007-12-18 04:17:00,1.44748,1.44763,1.44748,1.44751,52000000.0
2007-12-18 04:18:00,1.4474,1.44753,1.44726,1.44736,116200000.0
2007-12-18 04:19:00,1.44748,1.44791,1.44748,1.44785,51200000.0
2007-12-18 04:20:00,1.44782,1.44809,1.44773,1.44773,179600000.0
2007-12-18 04:21:00,1.44776,1.44786,1.44769,1.44772,47500000.0
2007-12-18 04:22:00,1.44799,1.44825,1.44748,1.44748,46300000.0
2007-12-18 04:23:00,1.44723,1.4475,1.44718,1.44722,25000000.0
2007-12-18 04:24:00,1.44712,1.44737,1.44712,1.44734,170000001.0
2007-12-18 04:25:00,1.44743,1.4481,1.44737,1.44753,193100001.0
2007-12-18 04:26:00,1.44746,1.44761,1.44717,1.44737,124800000.0
2007-12-18 04:27:00,1.44735,1.44735,1.44705,1.44716,65800000.0
2007-12-18 04:28:00,1.44712,1.44728,1.4471,1.4471,72100001.0
2007-12-18 04:29:00,1.44698,1.44744,1.44695,1.44742,73600000.0
2007-12-18 04:30:00,1.44715,1.44752,1.44714,1.44742,87600000.0
2007-12-18 04:31:00,1.44715,1.44773,1.44715,1.44773,42000000.0
2007-12-18 04:32:00,1.44781,1.44781,1.44747,1.44747,34100000.0
2007-12-18 04:33:00,1.4474,1.4474,1.44715,1.44717,36200000.0
2007-12-18 04:34:00,1.44738,1.44738,1.44727,1.44729,61300000.0
2007-12-18 04:35:00,1.44717,1.4473,1.44717,1.44722,104200000.0
2007-12-18 04:36:00,1.44718,1.4476,1.44685,1.44737,171800000.0
2007-12-18 04:37:00,1.4472,1.44747,1.44696,1.44722,123100000.0
2007-12-18 04:38:00,1.44717,1.44717,1.44676,1.44676,38200000.0
2007-12-18 04:39:00,1.44664,1.4468,1.44662,1.44662,72800001.0
2007-12-18 04:40:00,1.44659,1.44682,1.44659,1.44675,17800000.0
2007-12-18 04:41:00,1.44646,1.44671,1.44645,1.44648,63400001.0
2007-12-18 04:42:00,1.44627,1.44648,1.44625,1.44648,66600000.0
2007-12-18 04:43:00,1.44634,1.44634,1.44619,1.44631,68200001.0
2007-12-18 04:44:00,1.44624,1.44666,1.44624,1.44665,48300000.0
2007-12-18 04:45:00,1.44649,1.44649,1.446,1.44619,40500000.0
2007-12-18 04:46:00,1.44607,1.44624,1.44607,1.44611,42800000.0
2007-12-18 04:47:00,1.44599,1.44655,1.44597,1.44642,117100000.0
2007-12-18 04:48:00,1.44629,1.44663,1.44629,1.44662,62700000.0
2007-12-18 04:49:00,1.4465,1.4465,1.44601,1.44601,68800000.0
2007-12-18 04:50:00,1.44625,1.44659,1.44621,1.44621,39800000.0
2007-12-18 04:51:00,1.44614,1.44627,1.44614,1.44619,41600000.0
2007-12-18 04:52:00,1.44607,1.44644,1.44597,1.44637,44400000.0
2007-12-18 04:53:00,1.44641,1.44665,1.44626,1.44641,32600000.0
2007-12-18 04:54:00,1.4463,1.4463,1.44602,1.44604,35900000.0
2007-12-18 04:55:00,1.44634,1.44654,1.44593,1.44654,40800000.0
2007-12-18 04:56:00,1.44639,1.4467,1.44639,1.44659,32600000.0
2007-12-18 04:57:00,1.44623,1.44666,1.44608,1.44609,60800001.0
2007-12-18 04:58:00,1.44631,1.44638,1.44627,1.44635,21000000.0
2007-12-18 04:59:00,1.44627,1.4465,1.44615,1.44615,105000000.0
2007-12-18 05:00:00,1.44645,1.44654,1.44645,1.44649,10400000.0
2007-12-18 05:01:00,1.44646,1.44674,1.44646,1.4466,41000000.0
2007-12-18 05:02:00,1.44669,1.44687,1.44663,1.44687,30200000.0
2007-12-18 05:03:00,1.44684,1.44714,1.44666,1.44679,168200001.0
2007-12-18 05:04:00,1.44678,1.44685,1.44676,1.44684,193100000.0
2007-12-18 05:05:00,1.4469,1.44716,1.4469,1.44707,151400000.0
2007-12-18 05:06:00,1.44704,1.44724,1.44702,1.44724,179200000.0
2007-12-18 05:07:00,1.44742,1.4477,1.44718,1.44765,274300001.0
2007-12-18 05:08:00,1.44761,1.44772,1.44737,1.44744,309500001.0
2007-12-18 05:09:00,1.44742,1.44771,1.44728,1.44732,187300000.0
2007-12-18 05:10:00,1.44715,1.44715,1.44621,1.44652,223000000.0
2007-12-18 05:11:00,1.4463,1.44643,1.44628,1.4463,157400001.0
2007-12-18 05:12:00,1.44633,1.44635,1.44604,1.44612,120100001.0
2007-12-18 05:13:00,1.44626,1.44674,1.44626,1.4465,153800000.0
2007-12-18 05:14:00,1.4465,1.44662,1.44649,1.44651,221699999.0
2007-12-18 05:15:00,1.44647,1.44649,1.4462,1.44621,172700000.0
2007-12-18 05:16:00,1.44637,1.44651,1.44618,1.44648,174300000.0
2007-12-18 05:17:00,1.44664,1.44689,1.44655,1.44669,225900001.0
2007-12-18 05:18:00,1.44665,1.44668,1.44637,1.44659,240400000.0
2007-12-18 05:19:00,1.44629,1.44647,1.44616,1.44626,230700000.0
2007-12-18 05:20:00,1.44634,1.44637,1.44603,1.44604,259200001.0
2007-12-18 05:21:00,1.44604,1.44646,1.44596,1.44623,258400000.0
2007-12-18 05:22:00,1.44612,1.44623,1.44589,1.44603,235600000.0
2007-12-18 05:23:00,1.44579,1.44603,1.44577,1.44603,120500000.0
2007-12-18 05:24:00,1.44602,1.4461,1.44592,1.44592,171300000.0
2007-12-18 05:25:00,1.44606,1.44663,1.44603,1.44605,207800000.0
2007-12-18 05:26:00,1.44613,1.44632,1.44612,1.44622,110900001.0
2007-12-18 05:27:00,1.44659,1.44663,1.44605,1.44626,181300000.0
2007-12-18 05:28:00,1.44631,1.44646,1.44609,1.44638,209800000.0
2007-12-18 05:29:00,1.4462,1.44656,1.44619,1.44645,251800000.0
2007-12-18 05:30:00,1.4463,1.44671,1.44622,1.44644,195100000.0
2007-12-18 05:31:00,1.44655,1.44673,1.44639,1.44654,68100000.0
2007-12-18 05:32:00,1.44678,1.44701,1.44675,1.44688,119600000.0
2007-12-18 05:33:00,1.44682,1.44689,1.44666,1.44677,230600000.0
2007-12-18 05:34:00,1.44682,1.44736,1.44673,1.44702,218800000.0
2007-12-18 05:35:00,1.44713,1.44762,1.44712,1.44725,245700000.0
2007-12-18 05:36:00,1.44725,1.44753,1.44725,1.44753,196000000.0
2007-12-18 05:37:00,1.44749,1.44752,1.44722,1.44722,140000000.0
2007-12-18 05:38:00,1.44729,1.44758,1.44721,1.44752,142600000.0
2007-12-18 05:39:00,1.44753,1.44768,1.44739,1.44739,148600001.0
2007-12-18 05:40:00,1.44752,1.44792,1.44751,1.44755,227800000.0
2007-12-18 05:41:00,1.44755,1.44755,1.44687,1.44707,119900000.0
2007-12-18 05:42:00,1.44713,1.44713,1.44667,1.4467,219500000.0
2007-12-18 05:43:00,1.44659,1.4467,1.44617,1.44617,82600000.0
2007-12-18 05:44:00,1.44619,1.44623,1.44594,1.44594,98100000.0
2007-12-18 05:45:00,1.44588,1.44623,1.44586,1.44592,149100000.0
2007-12-18 05:46:00,1.44593,1.44601,1.44581,1.44601,191900000.0
2007-12-18 05:47:00,1.44615,1.44648,1.4461,1.44619,193700000.0
2007-12-18 05:48:00,1.44604,1.44645,1.44603,1.44603,313500000.0
2007-12-18 05:49:00,1.44609,1.44633,1.44599,1.44606,189100000.0
2007-12-18 05:50:00,1.44592,1.44619,1.44545,1.44558,325800000.0
2007-12-18 05:51:00,1.44558,1.44569,1.44551,1.44554,157400000.0
2007-12-18 05:52:00,1.44546,1.44591,1.44546,1.44591,185200000.0
2007-12-18 05:53:00,1.44599,1.44608,1.44573,1.44575,116600000.0
2007-12-18 05:54:00,1.44592,1.44615,1.44578,1.44608,193400000.0
2007-12-18 05:55:00,1.44597,1.446,1.44552,1.44552,204600001.0
2007-12-18 05:56:00,1.4456,1.44605,1.44549,1.44549,152400001.0
2007-12-18 05:57:00,1.44538,1.44549,1.44537,1.44539,251200001.0
2007-12-18 05:58:00,1.44531,1.44541,1.44524,1.44541,141700000.0
2007-12-18 05:59:00,1.44543,1.44544,1.44512,1.44512,68600001.0
2007-12-18 06:00:00,1.44517,1.44551,1.44517,1.44551,187100000.0
2007-12-18 06:01:00,1.44567,1.446,1.44555,1.44558,149900000.0
2007-12-18 06:02:00,1.44558,1.44575,1.44556,1.4457,271500001.0
2007-12-18 06:03:00,1.44587,1.44608,1.44586,1.44608,42600000.0
2007-12-18 06:04:00,1.44598,1.44598,1.44551,1.44568,156100001.0
2007-12-18 06:05:00,1.4456,1.44562,1.4452,1.44558,366700000.0
2007-12-18 06:06:00,1.4458,1.44613,1.4458,1.44613,82700000.0
2007-12-18 06:07:00,1.44581,1.44581,1.44519,1.44549,309500001.0
2007-12-18 06:08:00,1.44549,1.44579,1.44549,1.44575,472100000.0
2007-12-18 06:09:00,1.44579,1.44647,1.44579,1.44599,370800000.0
2007-12-18 06:10:00,1.44612,1.44613,1.44591,1.44609,278700000.0
2007-12-18 06:11:00,1.44605,1.44634,1.44602,1.44634,412400001.0
2007-12-18 06:12:00,1.44633,1.44638,1.44541,1.44593,239400000.0
2007-12-18 06:13:00,1.44582,1.44597,1.44557,1.44585,345500001.0
2007-12-18 06:14:00,1.44586,1.44586,1.44544,1.44551,327700000.0
2007-12-18 06:15:00,1.44549,1.44567,1.44546,1.44562,158400001.0
2007-12-18 06:16:00,1.44567,1.44573,1.44547,1.44555,221700001.0
2007-12-18 06:17:00,1.44541,1.44568,1.44541,1.44548,164300000.0
2007-12-18 06:18:00,1.44558,1.44571,1.44551,1.4456,226900002.0
2007-12-18 06:19:00,1.44574,1.44617,1.44574,1.44613,189700001.0
2007-12-18 06:20:00,1.44576,1.44576,1.44489,1.44489,270200000.0
2007-12-18 06:21:00,1.44487,1.44545,1.44487,1.44545,266000000.0
2007-12-18 06:22:00,1.44558,1.44591,1.44546,1.44547,234000000.0
2007-12-18 06:23:00,1.44555,1.44572,1.44547,1.44568,263500000.0
2007-12-18 06:24:00,1.44579,1.44599,1.44579,1.44597,299400000.0
2007-12-18 06:25:00,1.44589,1.4465,1.44589,1.44597,208700000.0
2007-12-18 06:26:00,1.44597,1.44652,1.44597,1.44635,331200001.0
2007-12-18 06:27:00,1.44642,1.44658,1.44612,1.44644,347099999.0
2007-12-18 06:28:00,1.44631,1.44659,1.44613,1.44614,339800001.0
2007-12-18 06:29:00,1.44615,1.44633,1.44595,1.44631,95800000.0
2007-12-18 06:30:00,1.44625,1.4465,1.44625,1.44638,247400000.0
2007-12-18 06:31:00,1.44643,1.44653,1.44633,1.44645,133700000.0
2007-12-18 06:32:00,1.44649,1.44654,1.44646,1.44646,197800000.0
2007-12-18 06:33:00,1.44649,1.44669,1.44647,1.44655,255600001.0
2007-12-18 06:34:00,1.44673,1.44675,1.44652,1.44661,218700001.0
2007-12-18 06:35:00,1.44667,1.44686,1.44653,1.44654,129500001.0
2007-12-18 06:36:00,1.4465,1.4466,1.44646,1.44646,58400000.0
2007-12-18 06:37:00,1.44643,1.44655,1.44642,1.44649,301700001.0
2007-12-18 06:38:00,1.44648,1.44669,1.44638,1.44638,104800000.0
2007-12-18 06:39:00,1.44623,1.44634,1.44623,1.44626,70700001.0
2007-12-18 06:40:00,1.44632,1.44636,1.44601,1.44629,128800001.0
2007-12-18 06:41:00,1.44634,1.44658,1.44631,1.44658,224200000.0
2007-12-18 06:42:00,1.44657,1.44697,1.44641,1.44679,279500000.0
2007-12-18 06:43:00,1.44689,1.44695,1.44678,1.44686,150300000.0
2007-12-18 06:44:00,1.44689,1.44715,1.44685,1.44688,308000000.0
2007-12-18 06:45:00,1.44678,1.4468,1.4466,1.4467,230700000.0
2007-12-18 06:46:00,1.44671,1.447,1.44669,1.44685,201700000.0
2007-12-18 06:47:00,1.44688,1.44705,1.44681,1.44698,258300001.0
2007-12-18 06:48:00,1.44674,1.44691,1.44657,1.44671,20800000.0
2007-12-18 06:49:00,1.44656,1.44662,1.4462,1.44633,267000002.0
2007-12-18 06:50:00,1.44622,1.44667,1.44622,1.44655,56600000.0
2007-12-18 06:51:00,1.44644,1.44747,1.44644,1.44706,250100000.0
2007-12-18 06:52:00,1.44727,1.44756,1.44727,1.44733,229200000.0
2007-12-18 06:53:00,1.44751,1.44784,1.44751,1.44753,199900000.0
2007-12-18 06:54:00,1.44778,1.44802,1.44747,1.44768,466900001.0
2007-12-18 06:55:00,1.44791,1.44815,1.44776,1.44792,356100000.0
2007-12-18 06:56:00,1.44779,1.44787,1.44772,1.44779,16600000.0
2007-12-18 06:57:00,1.44763,1.44764,1.44742,1.44764,65500000.0
2007-12-18 06:58:00,1.4476,1.44779,1.44754,1.44779,237300000.0
2007-12-18 06:59:00,1.44776,1.44786,1.44758,1.44774,276500000.0
2007-12-18 07:00:00,1.4482,1.4486,1.4482,1.4486,189999999.0
2007-12-18 07:01:00,1.4487,1.44902,1.44866,1.44868,258000001.0
2007-12-18 07:02:00,1.44856,1.44871,1.4484,1.44852,359300001.0
2007-12-18 07:03:00,1.44828,1.44828,1.44771,1.44785,150400001.0
2007-12-18 07:04:00,1.44779,1.44786,1.44756,1.44756,344800000.0
2007-12-18 07:05:00,1.44755,1.44757,1.44745,1.44745,177199999.0
2007-12-18 07:06:00,1.44743,1.44746,1.44726,1.44738,189400000.0
2007-12-18 07:07:00,1.44738,1.44739,1.44717,1.4473,168200000.0
2007-12-18 07:08:00,1.44731,1.44743,1.44719,1.4473,194000000.0
2007-12-18 07:09:00,1.44728,1.44751,1.44728,1.4473,191500000.0
2007-12-18 07:10:00,1.44731,1.44739,1.44719,1.44719,403500000.0
2007-12-18 07:11:00,1.4472,1.44739,1.44718,1.44732,310800000.0
2007-12-18 07:12:00,1.44733,1.4475,1.44725,1.4473,329300002.0
2007-12-18 07:13:00,1.44729,1.44735,1.44717,1.44727,296200000.0
2007-12-18 07:14:00,1.44725,1.44729,1.44716,1.44723,470300000.0
2007-12-18 07:15:00,1.44726,1.44759,1.44723,1.44759,315200001.0
2007-12-18 07:16:00,1.44759,1.44763,1.4474,1.44763,208100000.0
2007-12-18 07:17:00,1.44752,1.44752,1.44723,1.44728,259100000.0
2007-12-18 07:18:00,1.44733,1.44752,1.44706,1.44706,421600001.0
2007-12-18 07:19:00,1.44683,1.44702,1.4467,1.44684,383800002.0
2007-12-18 07:20:00,1.44683,1.44692,1.44665,1.44676,432900002.0
2007-12-18 07:21:00,1.44651,1.44665,1.44643,1.44659,326200002.0
2007-12-18 07:22:00,1.44641,1.44659,1.44637,1.44659,364000001.0
2007-12-18 07:23:00,1.4467,1.44694,1.4466,1.44671,459400001.0
2007-12-18 07:24:00,1.44667,1.44679,1.4466,1.44666,252500000.0
2007-12-18 07:25:00,1.44677,1.44684,1.44662,1.44671,350400001.0
2007-12-18 07:26:00,1.44666,1.4468,1.44659,1.44676,310900000.0
2007-12-18 07:27:00,1.44676,1.4469,1.44665,1.44685,148800000.0
2007-12-18 07:28:00,1.44686,1.447,1.44686,1.44693,217900000.0
2007-12-18 07:29:00,1.44703,1.44723,1.4469,1.44696,221600001.0
2007-12-18 07:30:00,1.44696,1.44716,1.44696,1.44711,539899999.0
2007-12-18 07:31:00,1.44706,1.44731,1.44706,1.44727,304399999.0
2007-12-18 07:32:00,1.44702,1.44726,1.44697,1.44711,420200000.0
2007-12-18 07:33:00,1.44704,1.44716,1.44687,1.44694,407600000.0
2007-12-18 07:34:00,1.44694,1.4473,1.44694,1.44711,266900000.0
2007-12-18 07:35:00,1.44691,1.44692,1.44651,1.44662,267000000.0
2007-12-18 07:36:00,1.44643,1.44653,1.44619,1.44621,377300003.0
2007-12-18 07:37:00,1.44631,1.44654,1.44625,1.44641,194000000.0
2007-12-18 07:38:00,1.4465,1.4465,1.44649,1.44649,4600000.0
2007-12-18 07:39:00,1.44636,1.44636,1.44602,1.44626,399000000.0
2007-12-18 07:40:00,1.44633,1.44663,1.44626,1.44639,350600003.0
2007-12-18 07:41:00,1.44632,1.4465,1.44623,1.44638,668000000.0
2007-12-18 07:42:00,1.44642,1.44653,1.44632,1.44647,266400000.0
2007-12-18 07:43:00,1.44645,1.44664,1.44635,1.44639,212300003.0
2007-12-18 07:44:00,1.4463,1.4463,1.44607,1.44611,357000000.0
2007-12-18 07:45:00,1.44626,1.44642,1.44612,1.44614,332700001.0
2007-12-18 07:46:00,1.44604,1.44622,1.44598,1.44612,503500002.0
2007-12-18 07:47:00,1.44626,1.44662,1.4462,1.44635,590800001.0
2007-12-18 07:48:00,1.44637,1.44671,1.44636,1.44658,732500000.0
2007-12-18 07:49:00,1.44673,1.44691,1.44657,1.44684,688100000.0
2007-12-18 07:50:00,1.44668,1.4468,1.44652,1.44669,650000001.0
2007-12-18 07:51:00,1.44696,1.44696,1.44651,1.44676,671500000.0
2007-12-18 07:52:00,1.4467,1.44692,1.44667,1.44681,481000001.0
2007-12-18 07:53:00,1.44687,1.44696,1.44654,1.44676,587800003.0
2007-12-18 07:54:00,1.44684,1.44725,1.44684,1.44712,410799999.0
2007-12-18 07:55:00,1.44735,1.44737,1.44706,1.44729,436200001.0
2007-12-18 07:56:00,1.4474,1.44753,1.44719,1.44729,704700000.0
2007-12-18 07:57:00,1.44722,1.44722,1.44673,1.44718,651900001.0
2007-12-18 07:58:00,1.44725,1.44728,1.44698,1.447,658000000.0
2007-12-18 07:59:00,1.447,1.44727,1.447,1.44711,405600001.0
2007-12-18 08:00:00,1.44712,1.44712,1.44677,1.44681,415399999.0
2007-12-18 08:01:00,1.44666,1.44704,1.44659,1.4467,501600002.0
2007-12-18 08:02:00,1.44649,1.44658,1.44638,1.44639,252300000.0
2007-12-18 08:03:00,1.44636,1.44678,1.44626,1.44668,471300000.0
2007-12-18 08:04:00,1.44683,1.44711,1.44676,1.44711,381800000.0
2007-12-18 08:05:00,1.44706,1.44713,1.44691,1.44693,302800000.0
2007-12-18 08:06:00,1.44695,1.44706,1.44668,1.44683,685600006.0
2007-12-18 08:07:00,1.44674,1.44677,1.44652,1.44663,525200001.0
2007-12-18 08:08:00,1.44682,1.44715,1.44679,1.44715,340300001.0
2007-12-18 08:09:00,1.44725,1.44733,1.44701,1.44706,536800003.0
2007-12-18 08:10:00,1.44689,1.44713,1.44671,1.44709,515500000.0
2007-12-18 08:11:00,1.44719,1.44719,1.44694,1.44698,237400000.0
2007-12-18 08:12:00,1.44701,1.44728,1.44699,1.44722,422700001.0
2007-12-18 08:13:00,1.44721,1.44724,1.44704,1.44706,207200001.0
2007-12-18 08:14:00,1.44702,1.44716,1.44701,1.44703,110500001.0
2007-12-18 08:15:00,1.44702,1.44721,1.447,1.44721,275000000.0
2007-12-18 08:16:00,1.44731,1.4474,1.44716,1.44716,282400001.0
2007-12-18 08:17:00,1.44735,1.44842,1.44735,1.44762,249900001.0
2007-12-18 08:18:00,1.44741,1.44768,1.44735,1.44759,205300001.0
2007-12-18 08:19:00,1.44772,1.44791,1.44754,1.44791,290200000.0
2007-12-18 08:20:00,1.44779,1.44788,1.44724,1.44724,277500001.0
2007-12-18 08:21:00,1.44719,1.44782,1.44714,1.44717,452400000.0
2007-12-18 08:22:00,1.44698,1.44716,1.44693,1.44703,302100000.0
2007-12-18 08:23:00,1.44711,1.44747,1.44706,1.44732,240400000.0
2007-12-18 08:24:00,1.44735,1.44767,1.44726,1.4475,471900001.0
2007-12-18 08:25:00,1.44752,1.44752,1.44718,1.44718,594300001.0
2007-12-18 08:26:00,1.4471,1.44745,1.44708,1.44745,350600001.0
2007-12-18 08:27:00,1.44743,1.44758,1.44727,1.44734,388000000.0
2007-12-18 08:28:00,1.44722,1.44737,1.44714,1.44732,542300000.0
2007-12-18 08:29:00,1.44721,1.44737,1.44717,1.44725,409000001.0
2007-12-18 08:30:00,1.44731,1.44734,1.44703,1.44706,471500003.0
2007-12-18 08:31:00,1.44693,1.44698,1.44666,1.44698,301800000.0
2007-12-18 08:32:00,1.44708,1.44724,1.44702,1.44714,322499999.0
2007-12-18 08:33:00,1.44737,1.44737,1.447,1.44701,189800000.0
2007-12-18 08:34:00,1.4469,1.4469,1.44649,1.44665,635700001.0
2007-12-18 08:35:00,1.44668,1.44682,1.4466,1.44674,491500001.0
2007-12-18 08:36:00,1.44682,1.44738,1.44682,1.44738,463799999.0
2007-12-18 08:37:00,1.44766,1.44791,1.44761,1.44766,322500000.0
2007-12-18 08:38:00,1.4477,1.44775,1.44738,1.44738,318200001.0
2007-12-18 08:39:00,1.44729,1.44739,1.44707,1.4473,492500000.0
2007-12-18 08:40:00,1.44721,1.44764,1.44721,1.44722,344400002.0
2007-12-18 08:41:00,1.44726,1.44762,1.4472,1.44748,497000002.0
2007-12-18 08:42:00,1.44729,1.4479,1.44729,1.4476,479700002.0
2007-12-18 08:43:00,1.44766,1.44813,1.44766,1.44769,313700001.0
2007-12-18 08:44:00,1.44765,1.44796,1.44763,1.44768,539900000.0
2007-12-18 08:45:00,1.44771,1.44789,1.4475,1.44769,711300004.0
2007-12-18 08:46:00,1.44762,1.44783,1.44744,1.44766,812800001.0
2007-12-18 08:47:00,1.44783,1.44784,1.44752,1.44752,562000000.0
2007-12-18 08:48:00,1.44763,1.44805,1.44763,1.4478,363300001.0
2007-12-18 08:49:00,1.44776,1.4479,1.44758,1.44767,490800001.0
2007-12-18 08:50:00,1.44771,1.44783,1.44751,1.44766,493500001.0
2007-12-18 08:51:00,1.44767,1.44767,1.44709,1.44729,450200000.0
2007-12-18 08:52:00,1.44715,1.44722,1.44666,1.44666,538000001.0
2007-12-18 08:53:00,1.44649,1.44693,1.44643,1.44648,457400000.0
2007-12-18 08:54:00,1.44652,1.44685,1.44648,1.44685,666100001.0
2007-12-18 08:55:00,1.44671,1.44675,1.44637,1.4467,542700001.0
2007-12-18 08:56:00,1.44678,1.44699,1.44667,1.44677,554400003.0
2007-12-18 08:57:00,1.44671,1.44702,1.44665,1.4469,532900003.0
2007-12-18 08:58:00,1.44691,1.44701,1.44662,1.44696,389500000.0
2007-12-18 08:59:00,1.44702,1.44739,1.44666,1.44666,350400000.0
2007-12-18 09:00:00,1.44659,1.44689,1.44627,1.44629,418200000.0
2007-12-18 09:01:00,1.44624,1.44651,1.44605,1.44622,376600002.0
2007-12-18 09:02:00,1.44601,1.44626,1.4459,1.44616,680200000.0
2007-12-18 09:03:00,1.44619,1.44625,1.44596,1.44601,578400001.0
2007-12-18 09:04:00,1.44603,1.44622,1.44568,1.44605,647100003.0
2007-12-18 09:05:00,1.44596,1.44605,1.44572,1.44579,556900001.0
2007-12-18 09:06:00,1.44559,1.44588,1.44546,1.44568,569400004.0
2007-12-18 09:07:00,1.44566,1.4457,1.44533,1.44545,403400000.0
2007-12-18 09:08:00,1.4455,1.44557,1.44537,1.44551,196800000.0
2007-12-18 09:09:00,1.44528,1.44528,1.44398,1.44411,257000000.0
2007-12-18 09:10:00,1.44405,1.44446,1.44403,1.44426,318200001.0
2007-12-18 09:11:00,1.44427,1.44431,1.44395,1.44414,580700001.0
2007-12-18 09:12:00,1.44413,1.44434,1.44377,1.44377,446800001.0
2007-12-18 09:13:00,1.44397,1.44434,1.44394,1.44414,474500002.0
2007-12-18 09:14:00,1.44432,1.44483,1.44432,1.44458,282200000.0
2007-12-18 09:15:00,1.44442,1.44489,1.44442,1.44489,411200002.0
2007-12-18 09:16:00,1.44485,1.44489,1.44455,1.44475,544800002.0
2007-12-18 09:17:00,1.44472,1.44493,1.44461,1.44468,559500000.0
2007-12-18 09:18:00,1.44451,1.44466,1.44424,1.44445,164600000.0
2007-12-18 09:19:00,1.44451,1.44479,1.44443,1.44451,511100001.0
2007-12-18 09:20:00,1.44446,1.44461,1.44427,1.44429,278500001.0
2007-12-18 09:21:00,1.44405,1.44429,1.44404,1.44418,301300000.0
2007-12-18 09:22:00,1.44412,1.44418,1.44394,1.44401,307100000.0
2007-12-18 09:23:00,1.44393,1.44402,1.4438,1.44393,343300001.0
2007-12-18 09:24:00,1.44394,1.44394,1.44327,1.44341,292300001.0
2007-12-18 09:25:00,1.44342,1.44348,1.44309,1.44329,446600000.0
2007-12-18 09:26:00,1.44334,1.44346,1.44321,1.4434,528300002.0
2007-12-18 09:27:00,1.44317,1.44333,1.44282,1.44282,366400001.0
2007-12-18 09:28:00,1.44277,1.44294,1.4426,1.44286,475900001.0
2007-12-18 09:29:00,1.44298,1.4431,1.44283,1.44309,446300000.0
2007-12-18 09:30:00,1.44318,1.44369,1.44315,1.44339,709500001.0
2007-12-18 09:31:00,1.44312,1.44346,1.44309,1.44346,394700001.0
2007-12-18 09:32:00,1.44355,1.44368,1.4432,1.44351,401500002.0
2007-12-18 09:33:00,1.44357,1.44357,1.44319,1.44319,255700000.0
2007-12-18 09:34:00,1.44321,1.44343,1.44316,1.44324,463000001.0
2007-12-18 09:35:00,1.44334,1.4435,1.4432,1.4433,260500000.0
2007-12-18 09:36:00,1.44315,1.44321,1.44269,1.44291,379100000.0
2007-12-18 09:37:00,1.44303,1.44303,1.44251,1.4427,429000001.0
2007-12-18 09:38:00,1.4427,1.44323,1.44265,1.44266,397200001.0
2007-12-18 09:39:00,1.44264,1.44305,1.44251,1.4429,419200001.0
2007-12-18 09:40:00,1.4429,1.4429,1.44242,1.44278,389000000.0
2007-12-18 09:41:00,1.44287,1.44294,1.44274,1.44293,428300000.0
2007-12-18 09:42:00,1.44285,1.44307,1.44274,1.44286,566099999.0
2007-12-18 09:43:00,1.44261,1.44261,1.4422,1.44231,294100001.0
2007-12-18 09:44:00,1.44226,1.44245,1.44209,1.44229,472400002.0
2007-12-18 09:45:00,1.44272,1.44377,1.44272,1.4432,557900000.0
2007-12-18 09:46:00,1.44318,1.44321,1.44221,1.44233,325500000.0
2007-12-18 09:47:00,1.44221,1.44221,1.44105,1.44147,467400004.0
2007-12-18 09:48:00,1.44154,1.44225,1.44147,1.44221,330300001.0
2007-12-18 09:49:00,1.44243,1.44293,1.44225,1.44278,560100000.0
2007-12-18 09:50:00,1.443,1.44308,1.44258,1.44297,525700000.0
2007-12-18 09:51:00,1.44292,1.44314,1.44281,1.44294,492800003.0
2007-12-18 09:52:00,1.44306,1.44373,1.44292,1.44373,440000002.0
2007-12-18 09:53:00,1.44366,1.44416,1.44336,1.44415,384000001.0
2007-12-18 09:54:00,1.44428,1.44457,1.44419,1.44428,470600001.0
2007-12-18 09:55:00,1.44431,1.44462,1.44418,1.44459,509900001.0
2007-12-18 09:56:00,1.44468,1.44468,1.44373,1.44431,309600000.0
2007-12-18 09:57:00,1.44421,1.44427,1.44351,1.44368,616300000.0
2007-12-18 09:58:00,1.44397,1.4442,1.44364,1.44381,745900002.0
2007-12-18 09:59:00,1.44403,1.44454,1.44388,1.44433,669600000.0
2007-12-18 10:00:00,1.44463,1.44463,1.44373,1.44373,253000000.0
2007-12-18 10:01:00,1.44359,1.44381,1.44278,1.44292,619000003.0
2007-12-18 10:02:00,1.44288,1.44288,1.44228,1.44286,574300001.0
2007-12-18 10:03:00,1.44271,1.44301,1.44264,1.44287,422300000.0
2007-12-18 10:04:00,1.44279,1.44303,1.44263,1.44269,428800000.0
2007-12-18 10:05:00,1.44258,1.44276,1.44227,1.44238,421200002.0
2007-12-18 10:06:00,1.44236,1.4431,1.44236,1.44274,558199999.0
2007-12-18 10:07:00,1.44288,1.44289,1.44259,1.44262,551300002.0
2007-12-18 10:08:00,1.44266,1.44269,1.44228,1.44244,499900001.0
2007-12-18 10:09:00,1.44242,1.44258,1.44182,1.4422,573300002.0
2007-12-18 10:10:00,1.44225,1.44258,1.44212,1.44252,323600000.0
2007-12-18 10:11:00,1.44256,1.4428,1.44227,1.4428,394200001.0
2007-12-18 10:12:00,1.44275,1.44319,1.44271,1.44292,447800001.0
2007-12-18 10:13:00,1.4429,1.44307,1.44257,1.44268,524700001.0
2007-12-18 10:14:00,1.44252,1.44252,1.44132,1.44165,503400001.0
2007-12-18 10:15:00,1.44165,1.44215,1.44156,1.44161,481400001.0
2007-12-18 10:16:00,1.44168,1.44215,1.44161,1.44215,344500001.0
2007-12-18 10:17:00,1.44232,1.44277,1.44213,1.44249,356800000.0
2007-12-18 10:18:00,1.44278,1.44322,1.44265,1.44291,394700000.0
2007-12-18 10:19:00,1.44297,1.44318,1.44221,1.44227,388800001.0
2007-12-18 10:20:00,1.44235,1.4428,1.44211,1.44246,577300000.0
2007-12-18 10:21:00,1.44238,1.44277,1.44226,1.44272,408400002.0
2007-12-18 10:22:00,1.44277,1.44311,1.44247,1.44281,361800002.0
2007-12-18 10:23:00,1.44276,1.44296,1.44253,1.44275,517800000.0
2007-12-18 10:24:00,1.44271,1.44278,1.44245,1.44261,424300000.0
2007-12-18 10:25:00,1.44262,1.44287,1.44197,1.44197,413800002.0
2007-12-18 10:26:00,1.44184,1.44206,1.44145,1.44176,609200003.0
2007-12-18 10:27:00,1.44171,1.44186,1.44152,1.44153,518400000.0
2007-12-18 10:28:00,1.44152,1.44154,1.44124,1.44144,624600001.0
2007-12-18 10:29:00,1.44153,1.4419,1.44148,1.44176,518900002.0
2007-12-18 10:30:00,1.44167,1.44195,1.44133,1.44157,684300000.0
2007-12-18 10:31:00,1.44148,1.44185,1.44111,1.44111,579600001.0
2007-12-18 10:32:00,1.44087,1.44088,1.43994,1.43994,530499999.0
2007-12-18 10:33:00,1.43991,1.44054,1.43987,1.44044,489300001.0
2007-12-18 10:34:00,1.4403,1.44044,1.43997,1.44003,378800000.0
2007-12-18 10:35:00,1.44001,1.44017,1.43976,1.44004,559000004.0
2007-12-18 10:36:00,1.44027,1.44078,1.44027,1.4407,499500001.0
2007-12-18 10:37:00,1.44081,1.44161,1.44076,1.44161,534700002.0
2007-12-18 10:38:00,1.44155,1.44188,1.4405,1.4405,416000000.0
2007-12-18 10:39:00,1.4405,1.4409,1.44021,1.4409,416600000.0
2007-12-18 10:40:00,1.44099,1.4411,1.44069,1.44099,307900001.0
2007-12-18 10:41:00,1.44106,1.44127,1.44077,1.44099,706100002.0
2007-12-18 10:42:00,1.44111,1.44136,1.44104,1.44111,381900000.0
2007-12-18 10:43:00,1.44117,1.44147,1.44101,1.44124,411200001.0
2007-12-18 10:44:00,1.44131,1.44151,1.44062,1.44093,568400002.0
2007-12-18 10:45:00,1.44077,1.44104,1.44033,1.44063,518300001.0
2007-12-18 10:46:00,1.44053,1.44097,1.4405,1.4405,291100000.0
2007-12-18 10:47:00,1.44044,1.44063,1.44032,1.44046,422700001.0
2007-12-18 10:48:00,1.44059,1.44142,1.44059,1.44142,513000000.0
2007-12-18 10:49:00,1.44158,1.44174,1.44131,1.44168,369500001.0
2007-12-18 10:50:00,1.44165,1.44215,1.44153,1.44194,506800001.0
2007-12-18 10:51:00,1.44167,1.44218,1.44107,1.44128,487700000.0
2007-12-18 10:52:00,1.4412,1.44181,1.44117,1.4417,355600001.0
2007-12-18 10:53:00,1.44189,1.44221,1.44189,1.44205,355100000.0
2007-12-18 10:54:00,1.44211,1.44222,1.44186,1.44204,430600002.0
2007-12-18 10:55:00,1.44219,1.44348,1.44209,1.44324,369600000.0
2007-12-18 10:56:00,1.44335,1.44338,1.44265,1.44273,442800000.0
2007-12-18 10:57:00,1.44286,1.44301,1.44269,1.443,371700001.0
2007-12-18 10:58:00,1.44297,1.44315,1.44266,1.44294,453300000.0
2007-12-18 10:59:00,1.44293,1.44319,1.44271,1.44297,809000001.0
2007-12-18 11:00:00,1.44307,1.44322,1.44286,1.44297,468800000.0
2007-12-18 11:01:00,1.44284,1.44284,1.44178,1.44203,549400000.0
2007-12-18 11:02:00,1.44201,1.44249,1.44195,1.44241,517300002.0
2007-12-18 11:03:00,1.44253,1.44302,1.44253,1.44273,254700000.0
2007-12-18 11:04:00,1.44276,1.44294,1.4426,1.44294,584900001.0
2007-12-18 11:05:00,1.44287,1.44325,1.44272,1.4429,468700002.0
2007-12-18 11:06:00,1.44283,1.44323,1.44261,1.44288,660100003.0
2007-12-18 11:07:00,1.44296,1.4441,1.44296,1.44405,305000000.0
2007-12-18 11:08:00,1.44416,1.44416,1.44362,1.44394,332400001.0
2007-12-18 11:09:00,1.44381,1.44437,1.44381,1.44397,379800001.0
2007-12-18 11:10:00,1.44422,1.44455,1.44418,1.44427,446400000.0
2007-12-18 11:11:00,1.44414,1.44435,1.44392,1.44414,554100001.0
2007-12-18 11:12:00,1.44426,1.44446,1.44409,1.44435,533400002.0
2007-12-18 11:13:00,1.44441,1.44448,1.44422,1.44448,422900001.0
2007-12-18 11:14:00,1.44458,1.44518,1.44458,1.44518,538800001.0
2007-12-18 11:15:00,1.44539,1.44612,1.44527,1.44569,493200002.0
2007-12-18 11:16:00,1.44573,1.4462,1.44573,1.44613,437000000.0
2007-12-18 11:17:00,1.4461,1.44625,1.44593,1.44617,399500000.0
2007-12-18 11:18:00,1.44619,1.44649,1.4459,1.44621,428700000.0
2007-12-18 11:19:00,1.44621,1.44647,1.44621,1.44632,386900004.0
2007-12-18 11:20:00,1.44633,1.44682,1.44632,1.44681,536999998.0
2007-12-18 11:21:00,1.44689,1.44717,1.4467,1.44687,557100001.0
2007-12-18 11:22:00,1.44668,1.44745,1.44668,1.44716,531400001.0
2007-12-18 11:23:00,1.44718,1.44741,1.44704,1.44706,508200001.0
2007-12-18 11:24:00,1.44697,1.44697,1.4462,1.44639,436500002.0
2007-12-18 11:25:00,1.4463,1.44654,1.44623,1.44634,391900000.0
2007-12-18 11:26:00,1.44634,1.44658,1.44608,1.44656,524100001.0
2007-12-18 11:27:00,1.44652,1.44664,1.44615,1.44627,556400000.0
2007-12-18 11:28:00,1.44649,1.44841,1.44649,1.44833,340400000.0
2007-12-18 11:29:00,1.44858,1.44858,1.4472,1.4472,498800001.0
2007-12-18 11:30:00,1.44703,1.44761,1.44653,1.44653,450000001.0
2007-12-18 11:31:00,1.44645,1.44738,1.4464,1.44738,564600000.0
2007-12-18 11:32:00,1.44756,1.44769,1.44717,1.44717,430300001.0
2007-12-18 11:33:00,1.44735,1.4481,1.44735,1.44803,503800003.0
2007-12-18 11:34:00,1.44793,1.44925,1.44793,1.44881,572100002.0
2007-12-18 11:35:00,1.44894,1.44932,1.44813,1.44932,516400000.0
2007-12-18 11:36:00,1.44939,1.44955,1.44874,1.44904,493000001.0
2007-12-18 11:37:00,1.44902,1.44902,1.44852,1.44857,521700001.0
2007-12-18 11:38:00,1.44875,1.44879,1.44821,1.44848,541200001.0
2007-12-18 11:39:00,1.44833,1.44833,1.44771,1.44784,708700003.0
2007-12-18 11:40:00,1.44787,1.44788,1.44735,1.44756,656700000.0
2007-12-18 11:41:00,1.44754,1.44796,1.44732,1.44796,711800000.0
2007-12-18 11:42:00,1.44801,1.44802,1.4477,1.4478,668699999.0
2007-12-18 11:43:00,1.44781,1.44817,1.44777,1.448,535100001.0
2007-12-18 11:44:00,1.44806,1.44816,1.44776,1.44786,658900001.0
2007-12-18 11:45:00,1.44761,1.44796,1.44742,1.44753,578300001.0
2007-12-18 11:46:00,1.44758,1.4477,1.44726,1.44745,569500000.0
2007-12-18 11:47:00,1.44729,1.44729,1.4466,1.44723,467300001.0
2007-12-18 11:48:00,1.44728,1.44728,1.44677,1.44691,540000001.0
2007-12-18 11:49:00,1.44741,1.44767,1.44718,1.44735,452600002.0
2007-12-18 11:50:00,1.4475,1.44919,1.4475,1.44862,290300000.0
2007-12-18 11:51:00,1.44865,1.44927,1.44838,1.44923,194000000.0
2007-12-18 11:52:00,1.4491,1.44918,1.44861,1.44873,223200000.0
2007-12-18 11:53:00,1.44857,1.44879,1.44854,1.44855,194300000.0
2007-12-18 11:54:00,1.44827,1.44846,1.44787,1.44833,343500000.0
2007-12-18 11:55:00,1.44824,1.44837,1.44795,1.44795,532900000.0
2007-12-18 11:56:00,1.44794,1.44826,1.44779,1.44816,422000000.0
2007-12-18 11:57:00,1.44833,1.4484,1.448,1.4483,500700000.0
2007-12-18 11:58:00,1.44847,1.44908,1.44838,1.44876,429500000.0
2007-12-18 11:59:00,1.44903,1.44975,1.44855,1.44949,393800000.0
2007-12-18 12:00:00,1.44972,1.45006,1.44953,1.45,549500002.0
2007-12-18 12:01:00,1.45004,1.45016,1.44977,1.44993,452500001.0
2007-12-18 12:02:00,1.45,1.45013,1.44991,1.44998,373500000.0
2007-12-18 12:03:00,1.44999,1.45028,1.44961,1.45018,382500001.0
2007-12-18 12:04:00,1.4502,1.45093,1.45015,1.45075,442400003.0
2007-12-18 12:05:00,1.45079,1.45084,1.45031,1.45031,348900000.0
2007-12-18 12:06:00,1.45015,1.45038,1.44966,1.45037,314300000.0
2007-12-18 12:07:00,1.45049,1.4508,1.45037,1.45058,342700001.0
2007-12-18 12:08:00,1.45049,1.45055,1.45003,1.45024,484600000.0
2007-12-18 12:09:00,1.45035,1.45064,1.45012,1.4505,416600001.0
2007-12-18 12:10:00,1.4507,1.45195,1.45067,1.45179,370300001.0
2007-12-18 12:11:00,1.45197,1.45298,1.45196,1.45259,249400000.0
2007-12-18 12:12:00,1.4525,1.4525,1.45136,1.45149,232800000.0
2007-12-18 12:13:00,1.45147,1.45207,1.45143,1.45194,599600000.0
2007-12-18 12:14:00,1.45215,1.45244,1.4521,1.45236,548100000.0
2007-12-18 12:15:00,1.45218,1.45238,1.45209,1.45226,359500004.0
2007-12-18 12:16:00,1.45207,1.45216,1.45163,1.45168,411200001.0
2007-12-18 12:17:00,1.45175,1.45214,1.45175,1.45212,209600001.0
2007-12-18 12:18:00,1.4522,1.45296,1.4522,1.45296,303600000.0
2007-12-18 12:19:00,1.45313,1.45313,1.45283,1.45295,465900002.0
2007-12-18 12:20:00,1.45289,1.4533,1.45246,1.45321,413300001.0
2007-12-18 12:21:00,1.45324,1.45398,1.4531,1.4536,417800004.0
2007-12-18 12:22:00,1.45357,1.45425,1.45357,1.45417,335100001.0
2007-12-18 12:23:00,1.45407,1.45465,1.45407,1.45428,408000000.0
2007-12-18 12:24:00,1.45426,1.45454,1.45405,1.45432,603300001.0
2007-12-18 12:25:00,1.45425,1.45427,1.45389,1.45389,347500000.0
2007-12-18 12:26:00,1.45383,1.45401,1.45375,1.45388,477700001.0
2007-12-18 12:27:00,1.45396,1.45416,1.45377,1.45377,447600000.0
2007-12-18 12:28:00,1.45396,1.45449,1.45384,1.45418,496000001.0
2007-12-18 12:29:00,1.45394,1.45428,1.45347,1.45347,627100001.0
2007-12-18 12:30:00,1.45354,1.4537,1.45332,1.45335,575900002.0
2007-12-18 12:31:00,1.45349,1.45351,1.45289,1.45322,615100002.0
2007-12-18 12:32:00,1.45313,1.45338,1.45288,1.45319,635399999.0
2007-12-18 12:33:00,1.45319,1.45404,1.45315,1.45404,658700000.0
2007-12-18 12:34:00,1.4542,1.45456,1.45413,1.45426,575400001.0
2007-12-18 12:35:00,1.45435,1.45454,1.45418,1.45454,667300003.0
2007-12-18 12:36:00,1.4546,1.45501,1.4546,1.45498,454300000.0
2007-12-18 12:37:00,1.45495,1.45495,1.45453,1.45463,496700001.0
2007-12-18 12:38:00,1.45432,1.45502,1.45432,1.45474,609000000.0
2007-12-18 12:39:00,1.45481,1.45523,1.45463,1.45472,457000002.0
2007-12-18 12:40:00,1.45485,1.4549,1.45447,1.4549,491800001.0
2007-12-18 12:41:00,1.45484,1.45489,1.45408,1.45447,262500000.0
2007-12-18 12:42:00,1.45454,1.45463,1.45429,1.45454,373200000.0
2007-12-18 12:43:00,1.45447,1.45504,1.45447,1.45494,436900001.0
2007-12-18 12:44:00,1.45483,1.45498,1.45435,1.4544,385100000.0
2007-12-18 12:45:00,1.45431,1.45433,1.45387,1.45422,484800001.0
2007-12-18 12:46:00,1.45404,1.45404,1.45323,1.45329,404300002.0
2007-12-18 12:47:00,1.45341,1.45385,1.45341,1.4537,359400003.0
2007-12-18 12:48:00,1.45366,1.45381,1.45286,1.453,491800003.0
2007-12-18 12:49:00,1.45316,1.45358,1.45293,1.45345,553400003.0
2007-12-18 12:50:00,1.45375,1.45375,1.45248,1.45268,541900001.0
2007-12-18 12:51:00,1.45239,1.45249,1.4519,1.45201,393800001.0
2007-12-18 12:52:00,1.45209,1.45279,1.45209,1.45266,318400000.0
2007-12-18 12:53:00,1.45289,1.45379,1.45289,1.45369,288500001.0
2007-12-18 12:54:00,1.45375,1.45381,1.45314,1.45371,426400000.0
2007-12-18 12:55:00,1.45366,1.45388,1.45353,1.45388,466100001.0
2007-12-18 12:56:00,1.4541,1.45465,1.4541,1.4546,421099999.0
2007-12-18 12:57:00,1.45449,1.45509,1.45449,1.45478,509000001.0
2007-12-18 12:58:00,1.45478,1.45478,1.45413,1.45451,355300000.0
2007-12-18 12:59:00,1.45452,1.45468,1.45415,1.45436,750300002.0
2007-12-18 13:00:00,1.45429,1.45436,1.45402,1.45421,216200000.0
2007-12-18 13:01:00,1.45407,1.45409,1.45348,1.45396,310600000.0
2007-12-18 13:02:00,1.45395,1.45482,1.45361,1.45396,351300002.0
2007-12-18 13:03:00,1.45387,1.45437,1.45375,1.45417,477100000.0
2007-12-18 13:04:00,1.45442,1.455,1.45427,1.45475,228700000.0
2007-12-18 13:05:00,1.45462,1.45466,1.45399,1.45399,150200001.0
2007-12-18 13:06:00,1.45416,1.45426,1.45399,1.45407,391400002.0
2007-12-18 13:07:00,1.45405,1.45465,1.45405,1.45465,311200002.0
2007-12-18 13:08:00,1.45469,1.45469,1.45408,1.45433,169800001.0
2007-12-18 13:09:00,1.45422,1.45452,1.45414,1.45414,290000001.0
2007-12-18 13:10:00,1.45411,1.45456,1.45411,1.45456,137800000.0
2007-12-18 13:11:00,1.45467,1.45492,1.45428,1.45455,407700001.0
2007-12-18 13:12:00,1.45454,1.45454,1.45424,1.4545,275500000.0
2007-12-18 13:13:00,1.4546,1.4546,1.45434,1.45434,334100002.0
2007-12-18 13:14:00,1.45441,1.45545,1.4543,1.45541,404900002.0
2007-12-18 13:15:00,1.45534,1.45534,1.45425,1.45497,432000001.0
2007-12-18 13:16:00,1.45522,1.45554,1.4551,1.45554,122300000.0
2007-12-18 13:17:00,1.4554,1.45542,1.455,1.45508,96800000.0
2007-12-18 13:18:00,1.45511,1.45537,1.45508,1.45524,313300001.0
2007-12-18 13:19:00,1.45531,1.4557,1.45521,1.45567,338800002.0
2007-12-18 13:20:00,1.45573,1.45582,1.45538,1.4555,183600000.0
2007-12-18 13:21:00,1.45547,1.45578,1.45547,1.45566,177100001.0
2007-12-18 13:22:00,1.45576,1.45589,1.45551,1.45579,239700000.0
2007-12-18 13:23:00,1.45559,1.45582,1.45559,1.45576,264300000.0
2007-12-18 13:24:00,1.45579,1.45579,1.45534,1.45548,210100000.0
2007-12-18 13:25:00,1.45544,1.45558,1.45532,1.45558,129600000.0
2007-12-18 13:26:00,1.45568,1.45579,1.45557,1.45569,219900000.0
2007-12-18 13:27:00,1.45557,1.4559,1.45557,1.4559,275900000.0
2007-12-18 13:28:00,1.45581,1.45591,1.45551,1.45565,479400000.0
2007-12-18 13:29:00,1.45565,1.45579,1.45548,1.45575,676500000.0
2007-12-18 13:30:00,1.45561,1.45561,1.45515,1.45528,570200003.0
2007-12-18 13:31:00,1.45531,1.45561,1.45519,1.45538,552100000.0
2007-12-18 13:32:00,1.45545,1.45583,1.45545,1.45576,207600000.0
2007-12-18 13:33:00,1.4556,1.45575,1.45554,1.45556,423400001.0
2007-12-18 13:34:00,1.45543,1.45564,1.45536,1.45557,289800000.0
2007-12-18 13:35:00,1.45559,1.45584,1.45536,1.45584,374900002.0
2007-12-18 13:36:00,1.45587,1.45595,1.45565,1.45583,445200000.0
2007-12-18 13:37:00,1.45583,1.4561,1.45583,1.45606,444500000.0
2007-12-18 13:38:00,1.45563,1.45616,1.45563,1.45585,379300000.0
2007-12-18 13:39:00,1.45593,1.45627,1.45593,1.45604,273700000.0
2007-12-18 13:40:00,1.45609,1.45674,1.45609,1.45631,391400000.0
2007-12-18 13:41:00,1.4564,1.4564,1.45591,1.45602,229200001.0
2007-12-18 13:42:00,1.45603,1.45607,1.45588,1.45604,149300000.0
2007-12-18 13:43:00,1.45591,1.45619,1.45591,1.45606,107700000.0
2007-12-18 13:44:00,1.45614,1.45663,1.45604,1.45645,301700001.0
2007-12-18 13:45:00,1.45645,1.45648,1.45614,1.45623,436000000.0
2007-12-18 13:46:00,1.45636,1.45706,1.45636,1.45676,448400000.0
2007-12-18 13:47:00,1.45681,1.4574,1.45654,1.45714,480100001.0
2007-12-18 13:48:00,1.45701,1.45704,1.45679,1.45684,227400001.0
2007-12-18 13:49:00,1.45704,1.45738,1.45693,1.45731,206500001.0
2007-12-18 13:50:00,1.4574,1.4576,1.45731,1.45746,297300000.0
2007-12-18 13:51:00,1.45746,1.45755,1.45732,1.4575,301400000.0
2007-12-18 13:52:00,1.4574,1.45753,1.45686,1.45704,420200001.0
2007-12-18 13:53:00,1.457,1.45738,1.45667,1.45669,499600001.0
2007-12-18 13:54:00,1.45669,1.45723,1.45643,1.45643,368600000.0
2007-12-18 13:55:00,1.45646,1.45667,1.45635,1.45639,331400002.0
2007-12-18 13:56:00,1.45635,1.45648,1.4562,1.45634,385900000.0
2007-12-18 13:57:00,1.45643,1.45655,1.45613,1.45621,358800002.0
2007-12-18 13:58:00,1.45604,1.45636,1.45574,1.45618,198800000.0
2007-12-18 13:59:00,1.45587,1.45638,1.45511,1.45511,425100000.0
2007-12-18 14:00:00,1.45517,1.45972,1.45517,1.45932,262099999.0
2007-12-18 14:01:00,1.45943,1.45955,1.45854,1.459,358500000.0
2007-12-18 14:02:00,1.4589,1.45929,1.45868,1.45888,327400000.0
2007-12-18 14:03:00,1.45886,1.4592,1.45874,1.45906,482200000.0
2007-12-18 14:04:00,1.45913,1.45914,1.45884,1.4589,414400001.0
2007-12-18 14:05:00,1.45838,1.45865,1.45795,1.45797,325300001.0
2007-12-18 14:06:00,1.45796,1.45818,1.45745,1.45746,327200000.0
2007-12-18 14:07:00,1.45729,1.45735,1.45696,1.45705,339000000.0
2007-12-18 14:08:00,1.45705,1.45705,1.45642,1.45643,436100000.0
2007-12-18 14:09:00,1.4564,1.45671,1.4564,1.45661,165800000.0
2007-12-18 14:10:00,1.45651,1.4569,1.45651,1.45684,306000000.0
2007-12-18 14:11:00,1.45687,1.45698,1.45646,1.4569,116600000.0
2007-12-18 14:12:00,1.45681,1.45681,1.45433,1.45441,284700000.0
2007-12-18 14:13:00,1.45423,1.45465,1.45423,1.45457,167400001.0
2007-12-18 14:14:00,1.45452,1.45452,1.4542,1.45432,223000001.0
2007-12-18 14:15:00,1.45439,1.45478,1.45439,1.45472,418200001.0
2007-12-18 14:16:00,1.45465,1.45476,1.45426,1.45442,216400000.0
2007-12-18 14:17:00,1.45424,1.45424,1.45285,1.45314,636500001.0
2007-12-18 14:18:00,1.45299,1.45307,1.4522,1.45267,330400000.0
2007-12-18 14:19:00,1.45262,1.45294,1.45225,1.45227,432000002.0
2007-12-18 14:20:00,1.45223,1.45247,1.45212,1.45247,191800000.0
2007-12-18 14:21:00,1.45264,1.45295,1.45263,1.45286,440600000.0
2007-12-18 14:22:00,1.45302,1.45333,1.45295,1.45311,595500000.0
2007-12-18 14:23:00,1.45298,1.45316,1.45287,1.45296,186200001.0
2007-12-18 14:24:00,1.45298,1.45358,1.45291,1.45309,456100000.0
2007-12-18 14:25:00,1.45302,1.45314,1.45202,1.45202,534600000.0
2007-12-18 14:26:00,1.45181,1.45183,1.45018,1.45089,568899999.0
2007-12-18 14:27:00,1.451,1.45141,1.45082,1.45113,415799999.0
2007-12-18 14:28:00,1.45123,1.45164,1.45114,1.45159,37200000.0
2007-12-18 14:29:00,1.45156,1.45156,1.45125,1.45141,31800000.0
2007-12-18 14:30:00,1.45136,1.45136,1.45079,1.45133,59200000.0
2007-12-18 14:31:00,1.45097,1.45156,1.45097,1.45118,35800000.0
2007-12-18 14:32:00,1.45117,1.45142,1.45114,1.45137,41100000.0
2007-12-18 14:33:00,1.45123,1.45139,1.45104,1.45131,23200000.0
2007-12-18 14:34:00,1.45112,1.45112,1.4507,1.45071,25800000.0
2007-12-18 14:35:00,1.45073,1.45083,1.4505,1.45072,25600000.0
2007-12-18 14:36:00,1.45088,1.45109,1.45018,1.45018,36100000.0
2007-12-18 14:37:00,1.4506,1.45069,1.45042,1.45058,55600000.0
2007-12-18 14:38:00,1.45053,1.45056,1.45013,1.45056,56800000.0
2007-12-18 14:39:00,1.45035,1.45063,1.45012,1.45057,45900000.0
2007-12-18 14:40:00,1.45066,1.45075,1.45025,1.45036,34200000.0
2007-12-18 14:41:00,1.45041,1.45086,1.45029,1.45051,44600000.0
2007-12-18 14:42:00,1.45018,1.45057,1.44944,1.44944,52400000.0
2007-12-18 14:43:00,1.44988,1.45008,1.44958,1.44981,64600000.0
2007-12-18 14:44:00,1.44973,1.44973,1.44931,1.44959,46600000.0
2007-12-18 14:45:00,1.44975,1.44989,1.44959,1.44983,30000000.0
2007-12-18 14:46:00,1.44994,1.45,1.44958,1.44958,30600000.0
2007-12-18 14:47:00,1.44963,1.45019,1.44963,1.45011,30800000.0
2007-12-18 14:48:00,1.45019,1.45023,1.44998,1.45023,24000000.0
2007-12-18 14:49:00,1.45038,1.45085,1.45036,1.45085,44300000.0
2007-12-18 14:50:00,1.45076,1.45094,1.45069,1.45091,32600000.0
2007-12-18 14:51:00,1.45088,1.45101,1.45073,1.45093,34800000.0
2007-12-18 14:52:00,1.45091,1.45121,1.45091,1.45121,20600000.0
2007-12-18 14:53:00,1.45087,1.45087,1.45035,1.45069,79600000.0
2007-12-18 14:54:00,1.4511,1.45118,1.45077,1.4508,32600000.0
2007-12-18 14:55:00,1.4509,1.45114,1.45065,1.45065,27800000.0
2007-12-18 14:56:00,1.45073,1.45073,1.45009,1.45055,34600000.0
2007-12-18 14:57:00,1.45077,1.45077,1.45041,1.45054,37600000.0
2007-12-18 14:58:00,1.45039,1.45067,1.45039,1.45046,44600000.0
2007-12-18 14:59:00,1.4505,1.45068,1.45042,1.45047,48600000.0
2007-12-18 15:00:00,1.45057,1.45084,1.45026,1.45026,33900000.0
2007-12-18 15:01:00,1.45062,1.45065,1.45039,1.45046,30300000.0
2007-12-18 15:02:00,1.45055,1.45081,1.45046,1.45081,35000000.0
2007-12-18 15:03:00,1.45087,1.45105,1.4503,1.45081,34600000.0
2007-12-18 15:04:00,1.45085,1.45104,1.45077,1.45096,52200000.0
2007-12-18 15:05:00,1.45087,1.45105,1.4508,1.45105,24200000.0
2007-12-18 15:06:00,1.45102,1.45102,1.45048,1.45065,42100000.0
2007-12-18 15:07:00,1.45071,1.45097,1.45041,1.45087,36200000.0
2007-12-18 15:08:00,1.45065,1.45074,1.45049,1.45073,57800000.0
2007-12-18 15:09:00,1.45078,1.45106,1.4507,1.45106,30400000.0
2007-12-18 15:10:00,1.45108,1.45108,1.45089,1.45089,93200002.0
2007-12-18 15:11:00,1.45069,1.45131,1.45032,1.45052,31800000.0
2007-12-18 15:12:00,1.45006,1.45038,1.44992,1.45018,23400000.0
2007-12-18 15:13:00,1.45043,1.45043,1.44961,1.44961,29500000.0
2007-12-18 15:14:00,1.44953,1.45014,1.44953,1.44975,28200000.0
2007-12-18 15:15:00,1.44978,1.44985,1.44928,1.44981,48800000.0
2007-12-18 15:16:00,1.44977,1.45042,1.44977,1.45042,24200000.0
2007-12-18 15:17:00,1.4503,1.45076,1.45008,1.45017,49800000.0
2007-12-18 15:18:00,1.45,1.4504,1.44994,1.45033,33600000.0
2007-12-18 15:19:00,1.45024,1.45054,1.44997,1.4504,40000000.0
2007-12-18 15:20:00,1.45054,1.45069,1.45027,1.45038,49800000.0
2007-12-18 15:21:00,1.45052,1.45058,1.45035,1.4505,19200000.0
2007-12-18 15:22:00,1.45041,1.45047,1.45003,1.45036,33800000.0
2007-12-18 15:23:00,1.45025,1.45026,1.44979,1.45011,32800000.0
2007-12-18 15:24:00,1.44989,1.45007,1.44959,1.45004,22200000.0
2007-12-18 15:25:00,1.45,1.45007,1.4495,1.4495,34200000.0
2007-12-18 15:26:00,1.44999,1.45035,1.44991,1.4501,50400001.0
2007-12-18 15:27:00,1.45011,1.45025,1.44969,1.44991,30700000.0
2007-12-18 15:28:00,1.44978,1.45003,1.44967,1.45003,26000000.0
2007-12-18 15:29:00,1.45006,1.45029,1.44991,1.44991,34500000.0
2007-12-18 15:30:00,1.45017,1.45062,1.45007,1.45062,29200000.0
2007-12-18 15:31:00,1.45075,1.4515,1.45069,1.4514,33600000.0
2007-12-18 15:32:00,1.45129,1.45171,1.45129,1.45163,42100000.0
2007-12-18 15:33:00,1.4516,1.4516,1.4506,1.45106,41400000.0
2007-12-18 15:34:00,1.45082,1.45128,1.45078,1.45101,34200000.0
2007-12-18 15:35:00,1.45095,1.45118,1.45082,1.45082,46800001.0
2007-12-18 15:36:00,1.45119,1.4514,1.45102,1.45125,57400000.0
2007-12-18 15:37:00,1.45147,1.45162,1.45117,1.45154,37400000.0
2007-12-18 15:38:00,1.45139,1.45148,1.45129,1.45146,33400000.0
2007-12-18 15:39:00,1.45146,1.45146,1.45132,1.4514,41200000.0
2007-12-18 15:40:00,1.45157,1.45191,1.45157,1.45165,18400000.0
2007-12-18 15:41:00,1.45176,1.45199,1.45165,1.45195,23200000.0
2007-12-18 15:42:00,1.45188,1.45194,1.45169,1.45189,26200000.0
2007-12-18 15:43:00,1.45191,1.45215,1.45178,1.45181,96900000.0
2007-12-18 15:44:00,1.45226,1.4525,1.45192,1.45246,35200000.0
2007-12-18 15:45:00,1.45241,1.45273,1.4524,1.45246,43400000.0
2007-12-18 15:46:00,1.45253,1.45256,1.45231,1.45237,38700000.0
2007-12-18 15:47:00,1.4523,1.45238,1.452,1.45231,56600000.0
2007-12-18 15:48:00,1.45236,1.45243,1.45215,1.45232,31400000.0
2007-12-18 15:49:00,1.45209,1.45251,1.45198,1.45201,50900000.0
2007-12-18 15:50:00,1.45207,1.45238,1.45207,1.45235,25200000.0
2007-12-18 15:51:00,1.45221,1.45242,1.4521,1.45235,42500000.0
2007-12-18 15:52:00,1.45225,1.45271,1.45216,1.45251,33000000.0
2007-12-18 15:53:00,1.45249,1.45295,1.45249,1.45261,41400000.0
2007-12-18 15:54:00,1.45292,1.45344,1.45292,1.45344,23200000.0
2007-12-18 15:55:00,1.45362,1.45362,1.45304,1.45321,31800000.0
2007-12-18 15:56:00,1.45326,1.45429,1.45326,1.45402,24000000.0
2007-12-18 15:57:00,1.45401,1.45433,1.45369,1.45377,24800000.0
2007-12-18 15:58:00,1.45361,1.45401,1.45343,1.45399,29100000.0
2007-12-18 15:59:00,1.4539,1.45391,1.45371,1.45373,30000000.0
2007-12-18 16:00:00,1.4537,1.45424,1.45356,1.45424,33600000.0
2007-12-18 16:01:00,1.45422,1.45437,1.45417,1.45422,26600000.0
2007-12-18 16:02:00,1.4542,1.45502,1.45418,1.45502,32700000.0
2007-12-18 16:03:00,1.4554,1.4556,1.45534,1.45546,45800000.0
2007-12-18 16:04:00,1.45535,1.45576,1.4552,1.45543,33400000.0
2007-12-18 16:05:00,1.45544,1.45568,1.4552,1.45542,28200000.0
2007-12-18 16:06:00,1.45526,1.45535,1.45501,1.45501,35300000.0
2007-12-18 16:07:00,1.45504,1.45516,1.45476,1.45481,51700000.0
2007-12-18 16:08:00,1.45498,1.45499,1.45469,1.45481,27400000.0
2007-12-18 16:09:00,1.4548,1.4548,1.45427,1.45442,57200001.0
2007-12-18 16:10:00,1.45436,1.45438,1.45419,1.45438,22000000.0
2007-12-18 16:11:00,1.45405,1.45429,1.45396,1.4542,30600000.0
2007-12-18 16:12:00,1.45402,1.45423,1.45392,1.45402,43300000.0
2007-12-18 16:13:00,1.45397,1.45406,1.45376,1.45406,18600000.0
2007-12-18 16:14:00,1.45409,1.4542,1.4539,1.4542,35200000.0
2007-12-18 16:15:00,1.45396,1.45484,1.45396,1.45484,40500001.0
2007-12-18 16:16:00,1.45482,1.45526,1.45482,1.45515,26600000.0
2007-12-18 16:17:00,1.45518,1.45541,1.45492,1.45501,45000000.0
2007-12-18 16:18:00,1.45516,1.45516,1.45437,1.45455,25800000.0
2007-12-18 16:19:00,1.45488,1.45518,1.45464,1.45511,35000000.0
2007-12-18 16:20:00,1.45498,1.45528,1.45498,1.45522,39400000.0
2007-12-18 16:21:00,1.45534,1.45549,1.45498,1.45515,47900000.0
2007-12-18 16:22:00,1.45532,1.45542,1.45515,1.45538,40200000.0
2007-12-18 16:23:00,1.45552,1.45552,1.45536,1.45539,25400000.0
2007-12-18 16:24:00,1.45548,1.45548,1.4553,1.45532,30400000.0
2007-12-18 16:25:00,1.45556,1.45556,1.45503,1.45503,23200000.0
2007-12-18 16:26:00,1.45564,1.45568,1.45533,1.4555,50500000.0
2007-12-18 16:27:00,1.45546,1.45614,1.45546,1.45581,42200001.0
2007-12-18 16:28:00,1.45609,1.4562,1.45579,1.45609,44700000.0
2007-12-18 16:29:00,1.45628,1.45653,1.45614,1.45632,35200000.0
2007-12-18 16:30:00,1.45626,1.45626,1.45597,1.45606,41900000.0
2007-12-18 16:31:00,1.45596,1.45596,1.45573,1.45583,51800000.0
2007-12-18 16:32:00,1.45611,1.45626,1.45558,1.45582,43100000.0
2007-12-18 16:33:00,1.45576,1.45608,1.45547,1.45608,40300000.0
2007-12-18 16:34:00,1.45623,1.45623,1.45587,1.45609,63300001.0
2007-12-18 16:35:00,1.45597,1.45601,1.45568,1.45585,45200000.0
2007-12-18 16:36:00,1.45569,1.45592,1.45544,1.45573,31800000.0
2007-12-18 16:37:00,1.45588,1.45629,1.45587,1.45629,36000000.0
2007-12-18 16:38:00,1.45614,1.45642,1.45614,1.45628,59000000.0
2007-12-18 16:39:00,1.45605,1.45605,1.45556,1.45563,42800000.0
2007-12-18 16:40:00,1.45582,1.45592,1.45566,1.45578,29400000.0
2007-12-18 16:41:00,1.45597,1.45611,1.45561,1.4561,29200000.0
2007-12-18 16:42:00,1.45615,1.45667,1.45613,1.45651,31600000.0
2007-12-18 16:43:00,1.45657,1.45667,1.4563,1.4565,46500000.0
2007-12-18 16:44:00,1.45662,1.45668,1.4563,1.45661,44800000.0
2007-12-18 16:45:00,1.45652,1.45658,1.45633,1.45653,33000000.0
2007-12-18 16:46:00,1.45649,1.45649,1.45561,1.45561,57000000.0
2007-12-18 16:47:00,1.45525,1.45538,1.45456,1.45456,60700001.0
2007-12-18 16:48:00,1.45444,1.4545,1.45388,1.45433,34800000.0
2007-12-18 16:49:00,1.45412,1.45432,1.4539,1.45422,35000000.0
2007-12-18 16:50:00,1.45447,1.45464,1.45429,1.45429,42400001.0
2007-12-18 16:51:00,1.45426,1.45438,1.45411,1.45428,26000000.0
2007-12-18 16:52:00,1.4543,1.45431,1.45403,1.45425,37600000.0
2007-12-18 16:53:00,1.4544,1.45499,1.45423,1.45499,32200000.0
2007-12-18 16:54:00,1.45487,1.45487,1.45433,1.45443,31000000.0
2007-12-18 16:55:00,1.4545,1.4545,1.45415,1.45439,39400001.0
2007-12-18 16:56:00,1.45447,1.45468,1.45418,1.45418,29400000.0
2007-12-18 16:57:00,1.45418,1.45475,1.45418,1.45473,23000000.0
2007-12-18 16:58:00,1.45454,1.4547,1.45406,1.45406,34000000.0
2007-12-18 16:59:00,1.45389,1.45416,1.45209,1.45215,37600000.0
2007-12-18 17:00:00,1.45237,1.45285,1.45225,1.45284,42400000.0
2007-12-18 17:01:00,1.45274,1.45346,1.45274,1.45301,44100000.0
2007-12-18 17:02:00,1.45304,1.45337,1.45296,1.45331,31500000.0
2007-12-18 17:03:00,1.45328,1.45345,1.45298,1.45298,53300000.0
2007-12-18 17:04:00,1.45286,1.453,1.45265,1.45286,40200000.0
2007-12-18 17:05:00,1.4527,1.45291,1.45215,1.45291,48200000.0
2007-12-18 17:06:00,1.45279,1.45315,1.45273,1.45308,46500001.0
2007-12-18 17:07:00,1.4531,1.45337,1.45292,1.45328,50700000.0
2007-12-18 17:08:00,1.45336,1.45378,1.45336,1.45355,27800000.0
2007-12-18 17:09:00,1.45349,1.45355,1.45319,1.45331,54700001.0
2007-12-18 17:10:00,1.45309,1.45349,1.45307,1.45307,32300000.0
2007-12-18 17:11:00,1.45293,1.45339,1.45284,1.45316,44800000.0
2007-12-18 17:12:00,1.45301,1.45322,1.45285,1.45285,36900000.0
2007-12-18 17:13:00,1.45203,1.45252,1.45189,1.45252,23600000.0
2007-12-18 17:14:00,1.45213,1.4523,1.45195,1.45209,99199998.0
2007-12-18 17:15:00,1.45264,1.45276,1.45237,1.45258,35200000.0
2007-12-18 17:16:00,1.45275,1.45302,1.4527,1.4527,33800000.0
2007-12-18 17:17:00,1.45291,1.45339,1.45276,1.45339,37000000.0
2007-12-18 17:18:00,1.45359,1.45359,1.45308,1.45322,39300000.0
2007-12-18 17:19:00,1.45318,1.45367,1.45318,1.45355,31900000.0
2007-12-18 17:20:00,1.45328,1.45356,1.45315,1.45315,35200000.0
2007-12-18 17:21:00,1.45345,1.45366,1.45296,1.45345,43400000.0
2007-12-18 17:22:00,1.4533,1.45357,1.45329,1.45345,38400000.0
2007-12-18 17:23:00,1.4533,1.45372,1.4533,1.45367,29200000.0
2007-12-18 17:24:00,1.45359,1.45359,1.45331,1.45345,29200000.0
2007-12-18 17:25:00,1.45304,1.45346,1.45293,1.45307,56200000.0
2007-12-18 17:26:00,1.45299,1.45309,1.45279,1.4529,53800000.0
2007-12-18 17:27:00,1.45291,1.45301,1.45263,1.45274,27400000.0
2007-12-18 17:28:00,1.45312,1.45332,1.45279,1.45314,46200000.0
2007-12-18 17:29:00,1.4534,1.45368,1.45335,1.45358,57700000.0
2007-12-18 17:30:00,1.45354,1.45357,1.45296,1.45344,37400000.0
2007-12-18 17:31:00,1.4534,1.4534,1.45302,1.45302,40400000.0
2007-12-18 17:32:00,1.45275,1.45308,1.45275,1.45292,25200000.0
2007-12-18 17:33:00,1.45276,1.45276,1.45205,1.45226,48200000.0
2007-12-18 17:34:00,1.45206,1.4522,1.45188,1.45202,27200000.0
2007-12-18 17:35:00,1.45201,1.45201,1.4515,1.45164,32600000.0
2007-12-18 17:36:00,1.45156,1.45194,1.45152,1.45176,55700000.0
2007-12-18 17:37:00,1.4519,1.45209,1.45123,1.45198,39700000.0
2007-12-18 17:38:00,1.45178,1.45217,1.45169,1.45169,59000000.0
2007-12-18 17:39:00,1.45204,1.45273,1.45192,1.45273,17200000.0
2007-12-18 17:40:00,1.45258,1.45284,1.45241,1.45284,33700000.0
2007-12-18 17:41:00,1.45277,1.45316,1.45267,1.45287,49300000.0
2007-12-18 17:42:00,1.45282,1.45308,1.45252,1.45292,57800000.0
2007-12-18 17:43:00,1.45312,1.45318,1.45272,1.45311,61600000.0
2007-12-18 17:44:00,1.45307,1.45353,1.45299,1.45348,33200000.0
2007-12-18 17:45:00,1.45361,1.45375,1.4534,1.45365,30300000.0
2007-12-18 17:46:00,1.45365,1.45398,1.45354,1.45387,41200000.0
2007-12-18 17:47:00,1.45386,1.45416,1.45385,1.45388,52400001.0
2007-12-18 17:48:00,1.45393,1.45394,1.45341,1.45381,44600000.0
2007-12-18 17:49:00,1.45402,1.45436,1.45391,1.45424,43400001.0
2007-12-18 17:50:00,1.45419,1.45422,1.45395,1.45422,35300000.0
2007-12-18 17:51:00,1.45403,1.45616,1.45403,1.45609,37800000.0
2007-12-18 17:52:00,1.45589,1.45602,1.45561,1.45564,23000000.0
2007-12-18 17:53:00,1.45536,1.45557,1.4552,1.45521,29300000.0
2007-12-18 17:54:00,1.45501,1.45536,1.45465,1.45504,27600000.0
2007-12-18 17:55:00,1.45483,1.45527,1.4545,1.45527,52000000.0
2007-12-18 17:56:00,1.45497,1.45514,1.4549,1.45493,26200000.0
2007-12-18 17:57:00,1.45494,1.45519,1.45453,1.45495,46200000.0
2007-12-18 17:58:00,1.45529,1.45576,1.45505,1.45576,40000000.0
2007-12-18 17:59:00,1.45549,1.45575,1.45539,1.45545,51600000.0
2007-12-18 18:00:00,1.45549,1.45549,1.45501,1.45508,41600000.0
2007-12-18 18:01:00,1.45523,1.45528,1.45492,1.45502,43700000.0
2007-12-18 18:02:00,1.45519,1.45529,1.45504,1.45529,59100000.0
2007-12-18 18:03:00,1.45521,1.45534,1.455,1.45506,36600000.0
2007-12-18 18:04:00,1.4554,1.45559,1.45516,1.45516,49000000.0
2007-12-18 18:05:00,1.4548,1.45496,1.45468,1.45484,34000000.0
2007-12-18 18:06:00,1.4548,1.45508,1.4546,1.45471,64400000.0
2007-12-18 18:07:00,1.45485,1.45485,1.45455,1.45473,65800001.0
2007-12-18 18:08:00,1.45491,1.45491,1.45464,1.4548,45300000.0
2007-12-18 18:09:00,1.45484,1.45527,1.45484,1.4551,118500000.0
2007-12-18 18:10:00,1.45523,1.45536,1.45514,1.45536,30900000.0
2007-12-18 18:11:00,1.45535,1.45595,1.45515,1.45545,45000000.0
2007-12-18 18:12:00,1.45539,1.45568,1.45539,1.45542,22800000.0
2007-12-18 18:13:00,1.45558,1.45575,1.45536,1.45552,43200000.0
2007-12-18 18:14:00,1.45475,1.45543,1.45475,1.45542,29800000.0
2007-12-18 18:15:00,1.45543,1.45552,1.45534,1.45552,45400001.0
2007-12-18 18:16:00,1.45563,1.4557,1.45542,1.45551,28700000.0
2007-12-18 18:17:00,1.45572,1.4569,1.45572,1.4569,38600000.0
2007-12-18 18:18:00,1.45716,1.45731,1.45615,1.45656,30000000.0
2007-12-18 18:19:00,1.45677,1.45679,1.45607,1.45618,35400000.0
2007-12-18 18:20:00,1.45617,1.45619,1.45588,1.45588,33000000.0
2007-12-18 18:21:00,1.45561,1.45572,1.45527,1.45548,47000000.0
2007-12-18 18:22:00,1.45523,1.45531,1.4546,1.4546,33600000.0
2007-12-18 18:23:00,1.45461,1.45484,1.45461,1.45476,30600000.0
2007-12-18 18:24:00,1.45459,1.45461,1.4542,1.45457,51200000.0
2007-12-18 18:25:00,1.45478,1.45484,1.45453,1.45484,34400000.0
2007-12-18 18:26:00,1.45466,1.45491,1.45466,1.45487,23600000.0
2007-12-18 18:27:00,1.45464,1.45489,1.45414,1.45481,47600001.0
2007-12-18 18:28:00,1.4546,1.45467,1.45443,1.45444,49400000.0
2007-12-18 18:29:00,1.45438,1.45489,1.45431,1.45474,51000000.0
2007-12-18 18:30:00,1.45479,1.4549,1.4545,1.4545,28200000.0
2007-12-18 18:31:00,1.45442,1.45448,1.45372,1.45385,36300000.0
2007-12-18 18:32:00,1.45402,1.45424,1.45393,1.45421,39400001.0
2007-12-18 18:33:00,1.45458,1.45458,1.45426,1.45445,35200000.0
2007-12-18 18:34:00,1.45436,1.45439,1.45407,1.45437,47000001.0
2007-12-18 18:35:00,1.45442,1.45444,1.45393,1.45423,44000000.0
2007-12-18 18:36:00,1.45406,1.45433,1.45406,1.45417,40800000.0
2007-12-18 18:37:00,1.45406,1.45406,1.45343,1.45343,31900000.0
2007-12-18 18:38:00,1.45343,1.45372,1.45315,1.45354,27600000.0
2007-12-18 18:39:00,1.45335,1.45381,1.45329,1.45333,21200000.0
2007-12-18 18:40:00,1.45294,1.45317,1.45271,1.45284,37400000.0
2007-12-18 18:41:00,1.45291,1.45317,1.45291,1.45317,40000000.0
2007-12-18 18:42:00,1.45297,1.45336,1.45289,1.45336,68900000.0
2007-12-18 18:43:00,1.45339,1.45375,1.45331,1.45358,23200000.0
2007-12-18 18:44:00,1.4537,1.45374,1.45355,1.45363,39000000.0
2007-12-18 18:45:00,1.45395,1.45399,1.45369,1.45369,28600000.0
2007-12-18 18:46:00,1.45381,1.45392,1.45371,1.45378,37600000.0
2007-12-18 18:47:00,1.45383,1.45383,1.45357,1.45362,42300000.0
2007-12-18 18:48:00,1.45351,1.45389,1.45337,1.45362,37200000.0
2007-12-18 18:49:00,1.45369,1.45371,1.45318,1.45338,31200000.0
2007-12-18 18:50:00,1.45351,1.45374,1.45341,1.45362,46900000.0
2007-12-18 18:51:00,1.45352,1.45361,1.45328,1.45345,28400000.0
2007-12-18 18:52:00,1.45329,1.45366,1.45329,1.45348,39200000.0
2007-12-18 18:53:00,1.45352,1.45366,1.45339,1.45339,33100000.0
2007-12-18 18:54:00,1.45353,1.45356,1.45319,1.45353,18000000.0
2007-12-18 18:55:00,1.45363,1.45366,1.45309,1.45317,25000000.0
2007-12-18 18:56:00,1.45296,1.45348,1.45284,1.45284,33800000.0
2007-12-18 18:57:00,1.4533,1.45353,1.4533,1.45341,28600000.0
2007-12-18 18:58:00,1.45348,1.4537,1.45348,1.45362,30400000.0
2007-12-18 18:59:00,1.45385,1.45399,1.45357,1.45396,35000001.0
2007-12-18 19:00:00,1.45391,1.45399,1.45363,1.45371,31800000.0
2007-12-18 19:01:00,1.45404,1.45404,1.45345,1.45366,113400001.0
2007-12-18 19:02:00,1.45351,1.45368,1.45348,1.45358,37600000.0
2007-12-18 19:03:00,1.45356,1.45377,1.45341,1.45366,44400000.0
2007-12-18 19:04:00,1.45356,1.45359,1.45332,1.45359,34700000.0
2007-12-18 19:05:00,1.45359,1.45384,1.45359,1.45361,41000000.0
2007-12-18 19:06:00,1.45365,1.45369,1.45353,1.45369,20600000.0
2007-12-18 19:07:00,1.45384,1.45446,1.45384,1.45446,36000000.0
2007-12-18 19:08:00,1.45415,1.45415,1.45389,1.45389,34000000.0
2007-12-18 19:09:00,1.45389,1.4541,1.45388,1.45396,43800000.0
2007-12-18 19:10:00,1.45404,1.45404,1.45348,1.45348,28800000.0
2007-12-18 19:11:00,1.45382,1.45389,1.45361,1.45382,55400000.0
2007-12-18 19:12:00,1.45362,1.45393,1.45362,1.45393,24400000.0
2007-12-18 19:13:00,1.45403,1.45416,1.45402,1.45416,38800000.0
2007-12-18 19:14:00,1.45388,1.45449,1.45388,1.45425,25400000.0
2007-12-18 19:15:00,1.45444,1.45446,1.45419,1.45446,49600000.0
2007-12-18 19:16:00,1.45414,1.45445,1.45407,1.45424,24800000.0
2007-12-18 19:17:00,1.45411,1.45417,1.45381,1.45417,28000000.0
2007-12-18 19:18:00,1.45411,1.45418,1.45384,1.45418,23400000.0
2007-12-18 19:19:00,1.45424,1.45424,1.45355,1.45392,37200000.0
2007-12-18 19:20:00,1.45383,1.45396,1.45374,1.45386,30300000.0
2007-12-18 19:21:00,1.45363,1.45393,1.45363,1.45381,18400000.0
2007-12-18 19:22:00,1.45382,1.45391,1.45358,1.45386,33700000.0
2007-12-18 19:23:00,1.45349,1.45379,1.45316,1.45353,55500000.0
2007-12-18 19:24:00,1.45337,1.45389,1.45337,1.45365,59000000.0
2007-12-18 19:25:00,1.45368,1.45375,1.45339,1.45339,41200000.0
2007-12-18 19:26:00,1.45313,1.45351,1.45301,1.45348,37800000.0
2007-12-18 19:27:00,1.45349,1.45361,1.45328,1.45357,35700000.0
2007-12-18 19:28:00,1.45377,1.45383,1.4533,1.45365,36300000.0
2007-12-18 19:29:00,1.4536,1.45394,1.45344,1.4539,36400000.0
2007-12-18 19:30:00,1.45403,1.45415,1.4539,1.45399,53300000.0
2007-12-18 19:31:00,1.45404,1.45433,1.4539,1.45433,45300000.0
2007-12-18 19:32:00,1.45434,1.45456,1.45429,1.45442,37600000.0
2007-12-18 19:33:00,1.45436,1.45436,1.45404,1.45426,43500000.0
2007-12-18 19:34:00,1.45416,1.45448,1.45416,1.45433,31600000.0
2007-12-18 19:35:00,1.45443,1.45457,1.45407,1.45457,54100000.0
2007-12-18 19:36:00,1.45449,1.45472,1.45449,1.45461,30800000.0
2007-12-18 19:37:00,1.45462,1.45469,1.45429,1.45429,30600000.0
2007-12-18 19:38:00,1.45434,1.45479,1.45434,1.45455,38000000.0
2007-12-18 19:39:00,1.45476,1.45493,1.45458,1.45486,50800000.0
2007-12-18 19:40:00,1.4545,1.4545,1.45422,1.45429,42200000.0
2007-12-18 19:41:00,1.45421,1.45429,1.45404,1.45427,44200000.0
2007-12-18 19:42:00,1.45418,1.45451,1.45418,1.45438,39000000.0
2007-12-18 19:43:00,1.45412,1.45412,1.45365,1.45407,18800000.0
2007-12-18 19:44:00,1.45399,1.45429,1.45388,1.45429,27800000.0
2007-12-18 19:45:00,1.45429,1.45436,1.4542,1.45426,51600000.0
2007-12-18 19:46:00,1.45426,1.45445,1.45405,1.45405,50400001.0
2007-12-18 19:47:00,1.45428,1.45453,1.45424,1.4544,35400000.0
2007-12-18 19:48:00,1.45421,1.45421,1.4538,1.45392,61200001.0
2007-12-18 19:49:00,1.454,1.454,1.4535,1.45371,36100000.0
2007-12-18 19:50:00,1.45378,1.45378,1.45311,1.45311,37000000.0
2007-12-18 19:51:00,1.45279,1.45298,1.45279,1.45295,49800000.0
2007-12-18 19:52:00,1.45305,1.45322,1.45285,1.4531,38200000.0
2007-12-18 19:53:00,1.45309,1.45325,1.45282,1.45286,42000000.0
2007-12-18 19:54:00,1.45283,1.45283,1.45262,1.45262,30600000.0
2007-12-18 19:55:00,1.45264,1.4528,1.45258,1.45259,26400000.0
2007-12-18 19:56:00,1.4526,1.45282,1.45246,1.45262,37800000.0
2007-12-18 19:57:00,1.45268,1.45268,1.45241,1.45263,33000000.0
2007-12-18 19:58:00,1.45256,1.4526,1.45242,1.45242,37300000.0
2007-12-18 19:59:00,1.45237,1.45254,1.45212,1.45212,36000000.0
2007-12-18 20:00:00,1.45218,1.45221,1.45162,1.45198,32600000.0
2007-12-18 20:01:00,1.45237,1.45237,1.45198,1.45198,36000000.0
2007-12-18 20:02:00,1.45215,1.45223,1.45189,1.45198,42000001.0
2007-12-18 20:03:00,1.45203,1.45216,1.45178,1.45208,34000000.0
2007-12-18 20:04:00,1.45202,1.45207,1.45154,1.45154,45700000.0
2007-12-18 20:05:00,1.45129,1.45165,1.45129,1.45153,42100000.0
2007-12-18 20:06:00,1.4517,1.4517,1.45137,1.4514,40000000.0
2007-12-18 20:07:00,1.45115,1.45143,1.45099,1.45136,34400000.0
2007-12-18 20:08:00,1.45138,1.45142,1.45098,1.45142,21000000.0
2007-12-18 20:09:00,1.45158,1.45181,1.45158,1.45169,35200000.0
2007-12-18 20:10:00,1.45124,1.45197,1.45124,1.45197,49200000.0
2007-12-18 20:11:00,1.45192,1.45203,1.45176,1.45196,26800000.0
2007-12-18 20:12:00,1.45192,1.45192,1.45124,1.45173,45600000.0
2007-12-18 20:13:00,1.45176,1.45176,1.45147,1.45176,32600000.0
2007-12-18 20:14:00,1.45169,1.45176,1.45118,1.4517,38200000.0
2007-12-18 20:15:00,1.45171,1.45198,1.45151,1.45198,24000000.0
2007-12-18 20:16:00,1.4521,1.4521,1.45163,1.45163,33800000.0
2007-12-18 20:17:00,1.45167,1.45177,1.45136,1.45159,36000000.0
2007-12-18 20:18:00,1.45177,1.45184,1.45146,1.45154,30300000.0
2007-12-18 20:19:00,1.45163,1.45174,1.4514,1.45159,33600000.0
2007-12-18 20:20:00,1.45145,1.45145,1.45085,1.45085,25200000.0
2007-12-18 20:21:00,1.45107,1.45116,1.45083,1.45103,40900000.0
2007-12-18 20:22:00,1.45109,1.45109,1.45084,1.45102,33800000.0
2007-12-18 20:23:00,1.45103,1.45109,1.45069,1.4509,55400000.0
2007-12-18 20:24:00,1.45111,1.45116,1.45097,1.45097,34400000.0
2007-12-18 20:25:00,1.45128,1.45128,1.45022,1.45022,36200000.0
2007-12-18 20:26:00,1.44999,1.45044,1.44999,1.45025,39800000.0
2007-12-18 20:27:00,1.45043,1.45063,1.44997,1.45044,50700000.0
2007-12-18 20:28:00,1.45031,1.45031,1.45009,1.45009,17000000.0
2007-12-18 20:29:00,1.45029,1.45029,1.44986,1.45023,52400000.0
2007-12-18 20:30:00,1.45027,1.45047,1.45024,1.45047,28400000.0
2007-12-18 20:31:00,1.45042,1.45047,1.45002,1.4503,51600001.0
2007-12-18 20:32:00,1.45021,1.45053,1.44993,1.44993,39600000.0
2007-12-18 20:33:00,1.44995,1.45081,1.44995,1.45063,47100000.0
2007-12-18 20:34:00,1.45043,1.45043,1.44987,1.45024,46100000.0
2007-12-18 20:35:00,1.45001,1.45001,1.44966,1.44966,32600000.0
2007-12-18 20:36:00,1.44969,1.44987,1.44958,1.44971,34800000.0
2007-12-18 20:37:00,1.44968,1.44981,1.44947,1.4498,49400000.0
2007-12-18 20:38:00,1.4499,1.44995,1.44969,1.44971,29800000.0
2007-12-18 20:39:00,1.44969,1.44975,1.44938,1.44957,51200000.0
2007-12-18 20:40:00,1.44958,1.44975,1.44952,1.44969,26000000.0
2007-12-18 20:41:00,1.44987,1.44998,1.44965,1.44993,44800000.0
2007-12-18 20:42:00,1.44994,1.45002,1.44959,1.45001,56700000.0
2007-12-18 20:43:00,1.45024,1.45053,1.45014,1.45014,42200000.0
2007-12-18 20:44:00,1.45042,1.45081,1.45024,1.4507,40200000.0
2007-12-18 20:45:00,1.45069,1.45092,1.45054,1.45075,36100000.0
2007-12-18 20:46:00,1.45084,1.4509,1.45072,1.4509,43400000.0
2007-12-18 20:47:00,1.45072,1.451,1.45063,1.45091,37400000.0
2007-12-18 20:48:00,1.45074,1.45096,1.4506,1.4508,58600001.0
2007-12-18 20:49:00,1.4506,1.45078,1.45055,1.45058,21800000.0
2007-12-18 20:50:00,1.45048,1.45048,1.45036,1.45046,31800000.0
2007-12-18 20:51:00,1.45027,1.45054,1.45027,1.45037,32600000.0
2007-12-18 20:52:00,1.45024,1.45063,1.45017,1.45055,28400000.0
2007-12-18 20:53:00,1.45041,1.45041,1.45007,1.45007,51400000.0
2007-12-18 20:54:00,1.44975,1.4501,1.44975,1.44997,44600000.0
2007-12-18 20:55:00,1.4501,1.45027,1.45004,1.45017,41700000.0
2007-12-18 20:56:00,1.44989,1.45007,1.44975,1.45007,27000000.0
2007-12-18 20:57:00,1.44993,1.45005,1.44985,1.44987,86500000.0
2007-12-18 20:58:00,1.44996,1.44996,1.44958,1.44975,41900000.0
2007-12-18 20:59:00,1.44975,1.44977,1.44929,1.44963,51600000.0
2007-12-18 21:00:00,1.44963,1.45021,1.44963,1.45018,41800000.0
2007-12-18 21:01:00,1.45018,1.45018,1.44947,1.44947,34400000.0
2007-12-18 21:02:00,1.44989,1.45006,1.44932,1.44975,56200000.0
2007-12-18 21:03:00,1.44949,1.44969,1.44938,1.44962,23800000.0
2007-12-18 21:04:00,1.4495,1.44956,1.44928,1.44954,25900000.0
2007-12-18 21:05:00,1.44943,1.44975,1.4493,1.44957,45700000.0
2007-12-18 21:06:00,1.44958,1.44962,1.44932,1.44962,34100000.0
2007-12-18 21:07:00,1.44984,1.44996,1.44956,1.44968,22400000.0
2007-12-18 21:08:00,1.4495,1.44975,1.44944,1.44975,40200000.0
2007-12-18 21:09:00,1.44986,1.44996,1.44935,1.44948,40500000.0
2007-12-18 21:10:00,1.44962,1.44976,1.44935,1.44959,50400001.0
2007-12-18 21:11:00,1.44957,1.44985,1.44925,1.44943,41800000.0
2007-12-18 21:12:00,1.44968,1.4499,1.44964,1.44982,51200000.0
2007-12-18 21:13:00,1.44953,1.44974,1.44951,1.44968,79000002.0
2007-12-18 21:14:00,1.44973,1.45009,1.44973,1.44983,46600000.0
2007-12-18 21:15:00,1.44988,1.45004,1.44973,1.44977,46700000.0
2007-12-18 21:16:00,1.44983,1.45027,1.44983,1.45027,28200000.0
2007-12-18 21:17:00,1.45036,1.45047,1.45006,1.45006,43800000.0
2007-12-18 21:18:00,1.45047,1.45053,1.44962,1.4499,32800000.0
2007-12-18 21:19:00,1.44991,1.45029,1.44991,1.44997,35200000.0
2007-12-18 21:20:00,1.45006,1.45028,1.45003,1.45004,38600000.0
2007-12-18 21:21:00,1.44971,1.44971,1.44897,1.44916,43500000.0
2007-12-18 21:22:00,1.4487,1.4497,1.4487,1.44964,42400000.0
2007-12-18 21:23:00,1.44971,1.44982,1.44919,1.44928,55100000.0
2007-12-18 21:24:00,1.4498,1.45001,1.44966,1.44971,40800000.0
2007-12-18 21:25:00,1.44982,1.44999,1.44952,1.4498,43600000.0
2007-12-18 21:26:00,1.44984,1.44991,1.44969,1.44969,25900000.0
2007-12-18 21:27:00,1.44958,1.44959,1.4494,1.44947,22000000.0
2007-12-18 21:28:00,1.44931,1.44949,1.44928,1.44947,32400000.0
2007-12-18 21:29:00,1.44938,1.44938,1.44903,1.44905,42000001.0
2007-12-18 21:30:00,1.44876,1.44897,1.44871,1.44897,22200000.0
2007-12-18 21:31:00,1.4489,1.44892,1.44876,1.44876,21000000.0
2007-12-18 21:32:00,1.44861,1.44861,1.44769,1.44777,33400000.0
2007-12-18 21:33:00,1.44789,1.44802,1.44775,1.44802,32600000.0
2007-12-18 21:34:00,1.44812,1.44841,1.44812,1.44841,32800000.0
2007-12-18 21:35:00,1.44845,1.44855,1.44819,1.44855,28200000.0
2007-12-18 21:36:00,1.44853,1.44853,1.44814,1.44841,45200000.0
2007-12-18 21:37:00,1.44844,1.44851,1.44838,1.44838,32800000.0
2007-12-18 21:38:00,1.44838,1.44856,1.44821,1.44856,20600000.0
2007-12-18 21:39:00,1.44835,1.44868,1.44835,1.44859,47100000.0
2007-12-18 21:40:00,1.44841,1.44865,1.44841,1.44865,73599999.0
2007-12-18 21:41:00,1.44872,1.44873,1.4483,1.44834,42600000.0
2007-12-18 21:42:00,1.44851,1.44854,1.44816,1.44816,40200000.0
2007-12-18 21:43:00,1.44851,1.44851,1.44827,1.44835,20000000.0
2007-12-18 21:44:00,1.44817,1.44837,1.44796,1.44817,22000000.0
2007-12-18 21:45:00,1.44814,1.44824,1.44775,1.44824,34600000.0
2007-12-18 21:46:00,1.44821,1.44828,1.44785,1.44797,49400000.0
2007-12-18 21:47:00,1.4479,1.4481,1.44751,1.44751,41600001.0
2007-12-18 21:48:00,1.44733,1.44764,1.44682,1.44691,56500000.0
2007-12-18 21:49:00,1.447,1.4473,1.44687,1.4473,29600000.0
2007-12-18 21:50:00,1.44728,1.44735,1.44717,1.44727,37800000.0
2007-12-18 21:51:00,1.44725,1.44731,1.44706,1.44707,44200000.0
2007-12-18 21:52:00,1.44699,1.44711,1.44665,1.44682,52800000.0
2007-12-18 21:53:00,1.44664,1.44679,1.44656,1.44656,30600000.0
2007-12-18 21:54:00,1.44676,1.44715,1.44676,1.44688,45200000.0
2007-12-18 21:55:00,1.44663,1.44696,1.44659,1.44667,54400000.0
2007-12-18 21:56:00,1.44668,1.44673,1.44648,1.44652,45600000.0
2007-12-18 21:57:00,1.44666,1.4471,1.44666,1.4471,36600000.0
2007-12-18 21:58:00,1.44711,1.44737,1.44701,1.44726,31600000.0
2007-12-18 21:59:00,1.4474,1.44786,1.4474,1.44767,31000000.0
2007-12-18 22:00:00,1.44802,1.44804,1.44771,1.44785,49400000.0
2007-12-18 22:01:00,1.44762,1.4478,1.44747,1.44766,43200000.0
2007-12-18 22:02:00,1.44757,1.44768,1.44741,1.44752,42800000.0
2007-12-18 22:03:00,1.44768,1.44768,1.44703,1.44712,29800000.0
2007-12-18 22:04:00,1.44708,1.44764,1.44691,1.44735,25800000.0
2007-12-18 22:05:00,1.44725,1.44737,1.44713,1.4473,42100000.0
2007-12-18 22:06:00,1.44741,1.44755,1.44725,1.44725,49400000.0
2007-12-18 22:07:00,1.44754,1.44778,1.44751,1.44759,24600000.0
2007-12-18 22:08:00,1.44742,1.44781,1.44742,1.44772,59400001.0
2007-12-18 22:09:00,1.44762,1.44766,1.44737,1.4475,35700000.0
2007-12-18 22:10:00,1.44753,1.44768,1.44737,1.44748,58500001.0
2007-12-18 22:11:00,1.44737,1.44749,1.44727,1.44728,20600000.0
2007-12-18 22:12:00,1.44737,1.44745,1.44725,1.44738,37200000.0
2007-12-18 22:13:00,1.44744,1.44744,1.44734,1.44735,35000000.0
2007-12-18 22:14:00,1.44747,1.44774,1.44744,1.44744,56200000.0
2007-12-18 22:15:00,1.44758,1.44765,1.44741,1.4475,61100000.0
2007-12-18 22:16:00,1.44729,1.44742,1.4471,1.4471,41200000.0
2007-12-18 22:17:00,1.44762,1.44763,1.44733,1.44741,29100000.0
2007-12-18 22:18:00,1.44758,1.44763,1.44721,1.44756,59000000.0
2007-12-18 22:19:00,1.44748,1.44773,1.44748,1.44761,33900000.0
2007-12-18 22:20:00,1.4476,1.44763,1.44724,1.44743,38600000.0
2007-12-18 22:21:00,1.44708,1.44745,1.44691,1.44734,18400000.0
2007-12-18 22:22:00,1.44731,1.44731,1.4468,1.44712,55300000.0
2007-12-18 22:23:00,1.44731,1.44737,1.44719,1.44719,37600000.0
2007-12-18 22:24:00,1.44737,1.44753,1.44723,1.44753,40000000.0
2007-12-18 22:25:00,1.44736,1.44753,1.4473,1.4473,17600000.0
2007-12-18 22:26:00,1.447,1.44806,1.447,1.44806,30300000.0
2007-12-18 22:27:00,1.44761,1.44794,1.44761,1.44776,45800001.0
2007-12-18 22:28:00,1.44758,1.44783,1.44754,1.4477,63900000.0
2007-12-18 22:29:00,1.44753,1.44755,1.4474,1.44755,46800001.0
2007-12-18 22:30:00,1.44755,1.44757,1.4473,1.44739,45000000.0
2007-12-18 22:31:00,1.44761,1.44763,1.44688,1.44763,28600000.0
2007-12-18 22:32:00,1.44744,1.44756,1.44738,1.44741,35600000.0
2007-12-18 22:33:00,1.44753,1.44801,1.44739,1.44801,55800000.0
2007-12-18 22:34:00,1.44806,1.44827,1.44791,1.44803,55600000.0
2007-12-18 22:35:00,1.44809,1.44809,1.44788,1.44788,40800000.0
2007-12-18 22:36:00,1.44796,1.44821,1.44761,1.44761,36200000.0
2007-12-18 22:37:00,1.44808,1.44817,1.4479,1.4479,42800000.0
2007-12-18 22:38:00,1.4477,1.44812,1.4477,1.44801,31400000.0
2007-12-18 22:39:00,1.44788,1.44794,1.44768,1.44772,50000000.0
2007-12-18 22:40:00,1.44781,1.44797,1.44737,1.44737,42400000.0
2007-12-18 22:41:00,1.4476,1.44781,1.4476,1.44781,57700000.0
2007-12-18 22:42:00,1.44793,1.44821,1.44783,1.44805,33400000.0
2007-12-18 22:43:00,1.4483,1.44838,1.44816,1.44816,36100000.0
2007-12-18 22:44:00,1.44816,1.44833,1.44805,1.44833,28000000.0
2007-12-18 22:45:00,1.44835,1.44838,1.44825,1.44836,26000000.0
2007-12-18 22:46:00,1.44816,1.4483,1.44809,1.44814,28400000.0
2007-12-18 22:47:00,1.44818,1.44818,1.44784,1.44813,46400000.0
2007-12-18 22:48:00,1.4476,1.44797,1.4476,1.44784,33200000.0
2007-12-18 22:49:00,1.44764,1.44777,1.44742,1.44755,23000000.0
2007-12-18 22:50:00,1.4472,1.44754,1.44713,1.44754,41800000.0
2007-12-18 22:51:00,1.44756,1.44781,1.44756,1.44779,26700000.0
2007-12-18 22:52:00,1.44771,1.44776,1.44753,1.44776,37200000.0
2007-12-18 22:53:00,1.44774,1.4479,1.44762,1.4478,32000000.0
2007-12-18 22:54:00,1.44767,1.44773,1.44751,1.44773,39600000.0
2007-12-18 22:55:00,1.44768,1.44771,1.44721,1.44751,21200000.0
2007-12-18 22:56:00,1.44777,1.44786,1.44768,1.44784,36400000.0
2007-12-18 22:57:00,1.44783,1.44784,1.44745,1.44745,40200000.0
2007-12-18 22:58:00,1.44762,1.44768,1.44756,1.4476,32500000.0
2007-12-18 22:59:00,1.44773,1.44786,1.44752,1.44776,35000000.0
2007-12-18 23:00:00,1.44783,1.44783,1.44721,1.44721,30200000.0
2007-12-18 23:01:00,1.44719,1.44751,1.44719,1.44746,47400000.0
2007-12-18 23:02:00,1.44732,1.44732,1.44713,1.44714,34000000.0
2007-12-18 23:03:00,1.44725,1.44725,1.44645,1.44645,38400000.0
2007-12-18 23:04:00,1.44647,1.4466,1.44636,1.44636,54000001.0
2007-12-18 23:05:00,1.446,1.4462,1.446,1.44613,20800000.0
2007-12-18 23:06:00,1.44627,1.44644,1.44609,1.44632,32400000.0
2007-12-18 23:07:00,1.44624,1.44688,1.44624,1.44687,39800001.0
2007-12-18 23:08:00,1.44691,1.44714,1.44663,1.44714,49800000.0
2007-12-18 23:09:00,1.44724,1.44774,1.44721,1.44754,37000000.0
2007-12-18 23:10:00,1.44753,1.44803,1.44745,1.44745,32500000.0
2007-12-18 23:11:00,1.4477,1.44778,1.44757,1.44772,32000000.0
2007-12-18 23:12:00,1.44779,1.44791,1.44766,1.44782,39800000.0
2007-12-18 23:13:00,1.44716,1.4481,1.44716,1.44796,37600000.0
2007-12-18 23:14:00,1.44813,1.44818,1.44795,1.44818,33600000.0
2007-12-18 23:15:00,1.44823,1.44838,1.44773,1.44813,53600000.0
2007-12-18 23:16:00,1.44814,1.44853,1.44808,1.4484,32800000.0
2007-12-18 23:17:00,1.44841,1.44845,1.44823,1.4483,33800000.0
2007-12-18 23:18:00,1.44858,1.44858,1.44825,1.44836,51400000.0
2007-12-18 23:19:00,1.44835,1.44873,1.44835,1.44866,47200000.0
2007-12-18 23:20:00,1.44867,1.44867,1.44815,1.44859,32800000.0
2007-12-18 23:21:00,1.44882,1.44887,1.44869,1.44872,32400000.0
2007-12-18 23:22:00,1.44873,1.44891,1.44852,1.44881,35100000.0
2007-12-18 23:23:00,1.44806,1.44837,1.44806,1.44837,41900000.0
2007-12-18 23:24:00,1.44825,1.44847,1.44816,1.44816,29800000.0
2007-12-18 23:25:00,1.44825,1.44832,1.44815,1.44821,48500000.0
2007-12-18 23:26:00,1.4482,1.44839,1.44791,1.44839,31800000.0
2007-12-18 23:27:00,1.44825,1.4485,1.44819,1.44819,18000000.0
2007-12-18 23:28:00,1.44827,1.44856,1.44819,1.44819,44400000.0
2007-12-18 23:29:00,1.44839,1.44893,1.44839,1.44883,56400000.0
2007-12-18 23:30:00,1.44904,1.44917,1.44879,1.44905,55600000.0
2007-12-18 23:31:00,1.44901,1.44901,1.44869,1.44891,27000000.0
2007-12-18 23:32:00,1.44859,1.44895,1.44859,1.44882,35200000.0
2007-12-18 23:33:00,1.44884,1.44917,1.44884,1.44912,45500000.0
2007-12-18 23:34:00,1.4491,1.44937,1.4489,1.44937,47700000.0
2007-12-18 23:35:00,1.44934,1.44934,1.4487,1.4487,22000000.0
2007-12-18 23:36:00,1.44881,1.4493,1.44881,1.44926,26600000.0
2007-12-18 23:37:00,1.44935,1.44935,1.44876,1.44876,23200000.0
2007-12-18 23:38:00,1.44854,1.44857,1.44835,1.44855,39900000.0
2007-12-18 23:39:00,1.44839,1.44853,1.44833,1.44847,49300000.0
2007-12-18 23:40:00,1.44853,1.44873,1.44834,1.44856,42000000.0
2007-12-18 23:41:00,1.44857,1.44875,1.44837,1.44837,52000000.0
2007-12-18 23:42:00,1.44866,1.44895,1.44836,1.44895,25600000.0
2007-12-18 23:43:00,1.44889,1.4491,1.44871,1.4489,42600000.0
2007-12-18 23:44:00,1.44887,1.44896,1.44872,1.4489,54600000.0
2007-12-18 23:45:00,1.44892,1.44904,1.44883,1.44893,37400000.0
2007-12-18 23:46:00,1.44916,1.44916,1.44839,1.44865,24600000.0
2007-12-18 23:47:00,1.44862,1.44886,1.44846,1.44882,35000000.0
2007-12-18 23:48:00,1.44891,1.44895,1.4486,1.44895,42000001.0
2007-12-18 23:49:00,1.44899,1.44899,1.44834,1.44872,25400000.0
2007-12-18 23:50:00,1.44877,1.4489,1.44847,1.4487,33000000.0
2007-12-18 23:51:00,1.44898,1.44899,1.44871,1.44887,44400000.0
2007-12-18 23:52:00,1.44893,1.44896,1.4486,1.4489,33200000.0
2007-12-18 23:53:00,1.4492,1.44955,1.44909,1.4492,53500001.0
2007-12-18 23:54:00,1.44914,1.44935,1.44849,1.44849,87700000.0
2007-12-18 23:55:00,1.44891,1.4491,1.44891,1.44891,47000000.0
2007-12-18 23:56:00,1.44911,1.44911,1.44879,1.4488,20800000.0
2007-12-18 23:57:00,1.44881,1.44884,1.4487,1.44872,26200000.0
2007-12-18 23:58:00,1.44863,1.44876,1.44839,1.4487,37300000.0
2007-12-18 23:59:00,1.44885,1.44912,1.44878,1.44881,38800000.0
2007-12-19 00:00:00,1.4488,1.44897,1.44868,1.44888,84900000.0
2007-12-19 00:01:00,1.44877,1.44913,1.44877,1.44913,37400000.0
2007-12-19 00:02:00,1.44909,1.44909,1.44842,1.44882,28600000.0
2007-12-19 00:03:00,1.4488,1.44886,1.44829,1.44838,35000000.0
2007-12-19 00:04:00,1.44833,1.44839,1.44833,1.44835,33000000.0
2007-12-19 00:05:00,1.44851,1.44858,1.44794,1.44807,31200000.0
2007-12-19 00:06:00,1.44802,1.4482,1.44778,1.44796,47200000.0
2007-12-19 00:07:00,1.4479,1.44801,1.44775,1.44801,28600000.0
2007-12-19 00:08:00,1.44815,1.44822,1.448,1.44815,41400000.0
2007-12-19 00:09:00,1.4481,1.44826,1.44794,1.44805,41000000.0
2007-12-19 00:10:00,1.44825,1.44833,1.44811,1.44821,43600000.0
2007-12-19 00:11:00,1.44834,1.44846,1.44796,1.44796,31400000.0
2007-12-19 00:12:00,1.44819,1.4482,1.44725,1.44725,34400000.0
2007-12-19 00:13:00,1.44728,1.4474,1.44688,1.4474,38000000.0
2007-12-19 00:14:00,1.44719,1.44722,1.44685,1.44702,38800001.0
2007-12-19 00:15:00,1.44703,1.44735,1.44703,1.4471,27400000.0
2007-12-19 00:16:00,1.44721,1.44721,1.44649,1.44708,24800000.0
2007-12-19 00:17:00,1.44721,1.44721,1.44699,1.44711,39600000.0
2007-12-19 00:18:00,1.4473,1.44733,1.44707,1.44718,35400000.0
2007-12-19 00:19:00,1.44731,1.44735,1.44714,1.44735,33500000.0
2007-12-19 00:20:00,1.44758,1.44765,1.44727,1.44764,36200000.0
2007-12-19 00:21:00,1.44752,1.44781,1.44752,1.44781,35800000.0
2007-12-19 00:22:00,1.44776,1.4479,1.44768,1.44771,26200000.0
2007-12-19 00:23:00,1.44782,1.44806,1.44746,1.44789,52000000.0
2007-12-19 00:24:00,1.44776,1.44824,1.44772,1.44824,41900000.0
2007-12-19 00:25:00,1.4482,1.44861,1.4482,1.44843,58600001.0
2007-12-19 00:26:00,1.44845,1.44857,1.44833,1.44852,27200000.0
2007-12-19 00:27:00,1.44839,1.44839,1.4482,1.44824,54400000.0
2007-12-19 00:28:00,1.44848,1.44859,1.44831,1.4484,68300000.0
2007-12-19 00:29:00,1.44828,1.44851,1.4482,1.44836,32000000.0
2007-12-19 00:30:00,1.44818,1.44867,1.44818,1.44828,40300000.0
2007-12-19 00:31:00,1.44818,1.44843,1.44818,1.44843,23800000.0
2007-12-19 00:32:00,1.44845,1.44854,1.44823,1.44823,40200000.0
2007-12-19 00:33:00,1.44862,1.44862,1.44837,1.44853,29800000.0
2007-12-19 00:34:00,1.44863,1.44883,1.44842,1.4486,21200000.0
2007-12-19 00:35:00,1.44888,1.4491,1.44861,1.4491,51200001.0
2007-12-19 00:36:00,1.44854,1.44854,1.44832,1.44833,25800000.0
2007-12-19 00:37:00,1.44853,1.44853,1.44841,1.44851,29400000.0
2007-12-19 00:38:00,1.44855,1.4487,1.44854,1.44859,25100000.0
2007-12-19 00:39:00,1.44873,1.44894,1.44863,1.44886,44600000.0
2007-12-19 00:40:00,1.44876,1.44886,1.44866,1.44874,16400000.0
2007-12-19 00:41:00,1.44891,1.44914,1.44882,1.449,37600000.0
2007-12-19 00:42:00,1.44885,1.44902,1.44882,1.44902,22000000.0
2007-12-19 00:43:00,1.44866,1.449,1.44848,1.44898,18800000.0
2007-12-19 00:44:00,1.44937,1.44937,1.44906,1.44914,22800000.0
2007-12-19 00:45:00,1.44922,1.44929,1.44909,1.44909,54800000.0
2007-12-19 00:46:00,1.44919,1.44922,1.44901,1.44908,29000000.0
2007-12-19 00:47:00,1.44906,1.44906,1.44883,1.44888,33200000.0
2007-12-19 00:48:00,1.44865,1.44937,1.44865,1.44937,37400001.0
2007-12-19 00:49:00,1.44924,1.44924,1.44844,1.4486,80500000.0
2007-12-19 00:50:00,1.4486,1.44907,1.4486,1.44907,19600000.0
2007-12-19 00:51:00,1.44898,1.44916,1.44888,1.449,45100000.0
2007-12-19 00:52:00,1.44864,1.44888,1.44861,1.44888,43800000.0
2007-12-19 00:53:00,1.4486,1.44883,1.44858,1.44883,43500000.0
2007-12-19 00:54:00,1.44851,1.44914,1.44851,1.44914,55300000.0
2007-12-19 00:55:00,1.44859,1.44906,1.44859,1.44906,25000000.0
2007-12-19 00:56:00,1.44907,1.44913,1.44894,1.44913,31200000.0
2007-12-19 00:57:00,1.44912,1.44912,1.44891,1.44891,29100000.0
2007-12-19 00:58:00,1.44919,1.44937,1.4488,1.44882,48100000.0
2007-12-19 00:59:00,1.44887,1.44887,1.4487,1.4487,40200000.0
2007-12-19 01:00:00,1.4487,1.44889,1.44867,1.44874,26000000.0
2007-12-19 01:01:00,1.44871,1.4489,1.4486,1.4489,35400000.0
2007-12-19 01:02:00,1.44887,1.44887,1.44841,1.44841,50700000.0
2007-12-19 01:03:00,1.4488,1.44883,1.44854,1.44883,46900000.0
2007-12-19 01:04:00,1.44882,1.44903,1.44882,1.44892,32800000.0
2007-12-19 01:05:00,1.44874,1.44888,1.44866,1.44888,23000000.0
2007-12-19 01:06:00,1.44897,1.44915,1.44878,1.44915,34000000.0
2007-12-19 01:07:00,1.44929,1.44929,1.44902,1.44914,27200000.0
2007-12-19 01:08:00,1.44921,1.44922,1.4488,1.4488,35100000.0
2007-12-19 01:09:00,1.44916,1.44917,1.44897,1.44917,28200000.0
2007-12-19 01:10:00,1.44928,1.44939,1.44895,1.44918,20600000.0
2007-12-19 01:11:00,1.44912,1.44943,1.44912,1.44943,25800000.0
2007-12-19 01:12:00,1.44931,1.44939,1.44895,1.44924,48500000.0
2007-12-19 01:13:00,1.44939,1.44942,1.44909,1.44942,44299999.0
2007-12-19 01:14:00,1.44911,1.44929,1.44873,1.44873,29400000.0
2007-12-19 01:15:00,1.44875,1.44892,1.44862,1.44892,18200000.0
2007-12-19 01:16:00,1.44906,1.44926,1.44893,1.44926,47000000.0
2007-12-19 01:17:00,1.44914,1.44936,1.44907,1.44918,45700000.0
2007-12-19 01:18:00,1.44892,1.44892,1.44845,1.44881,34100000.0
2007-12-19 01:19:00,1.44873,1.44909,1.44872,1.44897,34000000.0
2007-12-19 01:20:00,1.44901,1.44901,1.44842,1.44885,40400001.0
2007-12-19 01:21:00,1.44872,1.44904,1.44872,1.44885,43300000.0
2007-12-19 01:22:00,1.44883,1.4492,1.44882,1.44897,23600000.0
2007-12-19 01:23:00,1.44875,1.4491,1.44845,1.44845,40200000.0
2007-12-19 01:24:00,1.44871,1.44885,1.44865,1.44885,26800000.0
2007-12-19 01:25:00,1.44842,1.44882,1.44825,1.44872,37000000.0
2007-12-19 01:26:00,1.44859,1.4487,1.4484,1.44857,23000000.0
2007-12-19 01:27:00,1.44851,1.44851,1.44826,1.44846,20600000.0
2007-12-19 01:28:00,1.44833,1.44856,1.44814,1.44856,31200000.0
2007-12-19 01:29:00,1.44772,1.44772,1.44704,1.44754,27600000.0
2007-12-19 01:30:00,1.44826,1.44826,1.44778,1.44813,47700000.0
2007-12-19 01:31:00,1.44815,1.44843,1.44815,1.44839,22200000.0
2007-12-19 01:32:00,1.44832,1.44853,1.44821,1.44837,39700000.0
2007-12-19 01:33:00,1.44823,1.44835,1.44804,1.44835,31800000.0
2007-12-19 01:34:00,1.44827,1.44832,1.44785,1.44819,27000000.0
2007-12-19 01:35:00,1.44842,1.44876,1.44827,1.44827,39600000.0
2007-12-19 01:36:00,1.44847,1.44853,1.4484,1.4484,32800000.0
2007-12-19 01:37:00,1.44835,1.44846,1.44808,1.44831,44600000.0
2007-12-19 01:38:00,1.44847,1.44855,1.44836,1.44836,33600001.0
2007-12-19 01:39:00,1.44847,1.44861,1.44821,1.44851,50400000.0
2007-12-19 01:40:00,1.44839,1.44854,1.44831,1.44836,35000000.0
2007-12-19 01:41:00,1.44827,1.44864,1.44822,1.44862,62400000.0
2007-12-19 01:42:00,1.44876,1.44888,1.44857,1.44879,30400000.0
2007-12-19 01:43:00,1.44879,1.44922,1.44868,1.44922,39900000.0
2007-12-19 01:44:00,1.44928,1.44934,1.44899,1.44923,36500000.0
2007-12-19 01:45:00,1.4491,1.44921,1.44894,1.44899,49800000.0
2007-12-19 01:46:00,1.44886,1.44905,1.44875,1.44886,52700000.0
2007-12-19 01:47:00,1.44918,1.44953,1.44918,1.44925,36400001.0
2007-12-19 01:48:00,1.44947,1.44961,1.44916,1.44916,50200001.0
2007-12-19 01:49:00,1.44955,1.44965,1.44901,1.44948,19600000.0
2007-12-19 01:50:00,1.44948,1.44961,1.44915,1.44961,28000000.0
2007-12-19 01:51:00,1.4495,1.4495,1.44922,1.44922,29000000.0
2007-12-19 01:52:00,1.4492,1.4492,1.44857,1.44857,34200000.0
2007-12-19 01:53:00,1.44878,1.44878,1.44843,1.44856,59900000.0
2007-12-19 01:54:00,1.44856,1.4487,1.44856,1.44857,54600000.0
2007-12-19 01:55:00,1.44846,1.44868,1.44829,1.44845,44900000.0
2007-12-19 01:56:00,1.44871,1.44916,1.44871,1.44905,69300001.0
2007-12-19 01:57:00,1.44914,1.44936,1.44909,1.44925,48600000.0
2007-12-19 01:58:00,1.44924,1.44947,1.44889,1.44915,36000001.0
2007-12-19 01:59:00,1.44941,1.44979,1.44941,1.44956,45500000.0
2007-12-19 02:00:00,1.44919,1.44939,1.44893,1.44899,27500000.0
2007-12-19 02:01:00,1.44854,1.44875,1.44854,1.44864,79900001.0
2007-12-19 02:02:00,1.44855,1.44904,1.44855,1.44893,68400000.0
2007-12-19 02:03:00,1.44905,1.44924,1.44901,1.4491,71400000.0
2007-12-19 02:04:00,1.44907,1.44914,1.44901,1.44901,59400001.0
2007-12-19 02:05:00,1.44901,1.4492,1.44896,1.4492,103400001.0
2007-12-19 02:06:00,1.44935,1.4494,1.44904,1.4494,57400000.0
2007-12-19 02:07:00,1.44937,1.44937,1.44885,1.44925,209000000.0
2007-12-19 02:08:00,1.44926,1.44926,1.44909,1.4492,81799999.0
2007-12-19 02:09:00,1.44921,1.44945,1.44889,1.4489,212200000.0
2007-12-19 02:10:00,1.44869,1.44901,1.44869,1.44881,116900001.0
2007-12-19 02:11:00,1.44883,1.44893,1.44873,1.44892,40000000.0
2007-12-19 02:12:00,1.44897,1.44908,1.44894,1.44908,76400001.0
2007-12-19 02:13:00,1.44912,1.44932,1.44898,1.44898,40100000.0
2007-12-19 02:14:00,1.44876,1.449,1.44855,1.44873,117500000.0
2007-12-19 02:15:00,1.44878,1.449,1.44867,1.44891,241300002.0
2007-12-19 02:16:00,1.44917,1.44917,1.44917,1.44917,4600000.0
2007-12-19 02:17:00,1.44884,1.44899,1.44845,1.4486,227200001.0
2007-12-19 02:18:00,1.44884,1.44912,1.44843,1.44889,34800000.0
2007-12-19 02:19:00,1.44912,1.44945,1.44891,1.44936,34800000.0
2007-12-19 02:20:00,1.44953,1.44963,1.44948,1.44948,33900000.0
2007-12-19 02:21:00,1.44916,1.44936,1.44901,1.44936,31000000.0
2007-12-19 02:22:00,1.44901,1.44911,1.44891,1.44911,33000000.0
2007-12-19 02:23:00,1.44955,1.44955,1.44919,1.44922,24200000.0
2007-12-19 02:24:00,1.44907,1.44918,1.449,1.44916,23600000.0
2007-12-19 02:25:00,1.44889,1.44893,1.44847,1.44847,106200000.0
2007-12-19 02:26:00,1.44821,1.44852,1.44818,1.44835,76800000.0
2007-12-19 02:27:00,1.44839,1.44881,1.44839,1.44856,59600000.0
2007-12-19 02:28:00,1.44853,1.44869,1.44842,1.44845,30000000.0
2007-12-19 02:29:00,1.44872,1.44879,1.44851,1.4487,55700000.0
2007-12-19 02:30:00,1.44863,1.44872,1.44842,1.44868,18400000.0
2007-12-19 02:31:00,1.4484,1.4485,1.44827,1.44827,46000000.0
2007-12-19 02:32:00,1.44852,1.44863,1.44842,1.44842,36400000.0
2007-12-19 02:33:00,1.4483,1.4483,1.44811,1.44822,239400000.0
2007-12-19 02:34:00,1.44841,1.44862,1.44841,1.44862,40400000.0
2007-12-19 02:35:00,1.44874,1.44874,1.44827,1.44827,87200000.0
2007-12-19 02:36:00,1.44862,1.44884,1.44862,1.44884,33200000.0
2007-12-19 02:37:00,1.44857,1.44899,1.44857,1.44892,79800000.0
2007-12-19 02:38:00,1.44864,1.44874,1.44853,1.44853,56400001.0
2007-12-19 02:39:00,1.44854,1.44855,1.44837,1.44848,43000000.0
2007-12-19 02:40:00,1.44885,1.44888,1.44868,1.44888,18800000.0
2007-12-19 02:41:00,1.44885,1.44905,1.4487,1.4487,32800000.0
2007-12-19 02:42:00,1.44887,1.44898,1.44885,1.44898,36200000.0
2007-12-19 02:43:00,1.44896,1.44915,1.44888,1.44915,35000000.0
2007-12-19 02:44:00,1.449,1.44906,1.44894,1.44906,5600000.0
2007-12-19 02:45:00,1.44861,1.44882,1.44856,1.44868,29200000.0
2007-12-19 02:46:00,1.44859,1.44865,1.44841,1.4485,173900000.0
2007-12-19 02:47:00,1.44868,1.44945,1.44868,1.44915,191100000.0
2007-12-19 02:48:00,1.44916,1.44916,1.44887,1.44907,115100001.0
2007-12-19 02:49:00,1.44903,1.44914,1.44865,1.44879,57800000.0
2007-12-19 02:50:00,1.44904,1.44926,1.44861,1.44895,125500000.0
2007-12-19 02:51:00,1.44852,1.44881,1.44829,1.44881,72700000.0
2007-12-19 02:52:00,1.44874,1.44876,1.44863,1.44864,64400000.0
2007-12-19 02:53:00,1.44878,1.44894,1.44867,1.44869,26000000.0
2007-12-19 02:54:00,1.44862,1.44862,1.4483,1.44836,21200000.0
2007-12-19 02:55:00,1.44853,1.44878,1.44831,1.44878,39400000.0
2007-12-19 02:56:00,1.44833,1.44835,1.44817,1.44835,61000000.0
2007-12-19 02:57:00,1.44853,1.44895,1.44853,1.44853,42400000.0
2007-12-19 02:58:00,1.44852,1.44891,1.44808,1.44808,75000000.0
2007-12-19 02:59:00,1.44828,1.44837,1.44795,1.44797,54200000.0
2007-12-19 03:00:00,1.44774,1.44793,1.44764,1.44787,126600001.0
2007-12-19 03:01:00,1.44785,1.44793,1.44781,1.44791,42200000.0
2007-12-19 03:02:00,1.448,1.44805,1.44791,1.44796,49200001.0
2007-12-19 03:03:00,1.44796,1.4481,1.44793,1.4481,75000000.0
2007-12-19 03:04:00,1.44824,1.44865,1.44803,1.44848,49000000.0
2007-12-19 03:05:00,1.448,1.448,1.44752,1.44752,61300000.0
2007-12-19 03:06:00,1.44763,1.44817,1.44763,1.44817,123900001.0
2007-12-19 03:07:00,1.44819,1.44864,1.44818,1.44837,82100000.0
2007-12-19 03:08:00,1.4482,1.44822,1.44779,1.44783,39600000.0
2007-12-19 03:09:00,1.44831,1.44837,1.44792,1.44828,34400000.0
2007-12-19 03:10:00,1.44793,1.44837,1.44793,1.44824,21000000.0
2007-12-19 03:11:00,1.4478,1.4479,1.44779,1.4479,45600000.0
2007-12-19 03:12:00,1.4479,1.4483,1.44788,1.4481,49800000.0
2007-12-19 03:13:00,1.44769,1.44811,1.4476,1.44801,84600001.0
2007-12-19 03:14:00,1.44804,1.44821,1.44783,1.4479,42200000.0
2007-12-19 03:15:00,1.44727,1.44812,1.44727,1.44812,56200001.0
2007-12-19 03:16:00,1.44824,1.44835,1.44797,1.44832,31200000.0
2007-12-19 03:17:00,1.44829,1.44832,1.44759,1.44792,33400000.0
2007-12-19 03:18:00,1.44792,1.44803,1.44771,1.44803,27200000.0
2007-12-19 03:19:00,1.44806,1.44818,1.44774,1.44781,32600000.0
2007-12-19 03:20:00,1.44758,1.44804,1.44758,1.44804,50400000.0
2007-12-19 03:21:00,1.44768,1.44768,1.44755,1.44755,41600000.0
2007-12-19 03:22:00,1.44756,1.44796,1.44754,1.4479,50600000.0
2007-12-19 03:23:00,1.44802,1.44805,1.44746,1.44746,73900000.0
2007-12-19 03:24:00,1.44737,1.44749,1.44714,1.44746,59400000.0
2007-12-19 03:25:00,1.44787,1.44787,1.44732,1.44742,43600000.0
2007-12-19 03:26:00,1.44725,1.44732,1.44706,1.44724,165100000.0
2007-12-19 03:27:00,1.44722,1.44742,1.44715,1.44738,103600001.0
2007-12-19 03:28:00,1.44739,1.44739,1.44719,1.4472,40500000.0
2007-12-19 03:29:00,1.4474,1.4474,1.44722,1.44729,48600000.0
2007-12-19 03:30:00,1.44728,1.44739,1.44712,1.44731,54500000.0
2007-12-19 03:31:00,1.44719,1.44748,1.44719,1.44747,26000000.0
2007-12-19 03:32:00,1.44771,1.44792,1.44771,1.44792,16200000.0
2007-12-19 03:33:00,1.44768,1.4478,1.44764,1.4478,29700000.0
2007-12-19 03:34:00,1.44748,1.44786,1.44741,1.44753,40000000.0
2007-12-19 03:35:00,1.44745,1.44773,1.44745,1.44763,59200000.0
2007-12-19 03:36:00,1.44769,1.44778,1.44729,1.4477,29200000.0
2007-12-19 03:37:00,1.44762,1.44781,1.44739,1.44781,32000000.0
2007-12-19 03:38:00,1.44782,1.44802,1.44779,1.4479,56500000.0
2007-12-19 03:39:00,1.44769,1.44772,1.44752,1.44755,111000000.0
2007-12-19 03:40:00,1.44758,1.44816,1.44758,1.44792,120400001.0
2007-12-19 03:41:00,1.44775,1.44787,1.44758,1.44758,79500001.0
2007-12-19 03:42:00,1.44754,1.44757,1.4474,1.4474,91300001.0
2007-12-19 03:43:00,1.44743,1.44753,1.44736,1.44736,27000000.0
2007-12-19 03:44:00,1.44731,1.44731,1.44698,1.44706,18600000.0
2007-12-19 03:45:00,1.44686,1.44702,1.44665,1.44702,45400000.0
2007-12-19 03:46:00,1.44664,1.44664,1.44637,1.4464,34800000.0
2007-12-19 03:47:00,1.44647,1.44676,1.44644,1.44644,39600000.0
2007-12-19 03:48:00,1.44676,1.44696,1.4466,1.44673,22800000.0
2007-12-19 03:49:00,1.44681,1.44681,1.44643,1.44643,28600000.0
2007-12-19 03:50:00,1.44683,1.44699,1.44673,1.44678,108700000.0
2007-12-19 03:51:00,1.44695,1.44703,1.44693,1.44694,53700000.0
2007-12-19 03:52:00,1.44697,1.44704,1.44668,1.44703,86800000.0
2007-12-19 03:53:00,1.44703,1.44703,1.44631,1.44645,47500000.0
2007-12-19 03:54:00,1.44633,1.44639,1.44619,1.44619,23600000.0
2007-12-19 03:55:00,1.44622,1.44638,1.44617,1.44628,134200000.0
2007-12-19 03:56:00,1.4465,1.44672,1.44639,1.44658,220200001.0
2007-12-19 03:57:00,1.44676,1.44693,1.44674,1.44679,148600000.0
2007-12-19 03:58:00,1.4467,1.44744,1.44663,1.4468,233600001.0
2007-12-19 03:59:00,1.44721,1.44754,1.44718,1.44737,150800000.0
2007-12-19 04:00:00,1.44736,1.4474,1.44718,1.44723,72800000.0
2007-12-19 04:01:00,1.4472,1.44752,1.4471,1.44742,139600000.0
2007-12-19 04:02:00,1.44733,1.44733,1.44696,1.44701,159000000.0
2007-12-19 04:03:00,1.44704,1.44714,1.44682,1.44682,107800000.0
2007-12-19 04:04:00,1.44707,1.44726,1.44702,1.44725,127500000.0
2007-12-19 04:05:00,1.44735,1.44794,1.44732,1.44763,188300001.0
2007-12-19 04:06:00,1.44708,1.44762,1.44708,1.44736,125400002.0
2007-12-19 04:07:00,1.44737,1.44752,1.44723,1.44724,167500002.0
2007-12-19 04:08:00,1.44709,1.44732,1.44703,1.44728,39100000.0
2007-12-19 04:09:00,1.4474,1.44741,1.44713,1.44725,28200000.0
2007-12-19 04:10:00,1.44724,1.4473,1.44699,1.44719,87600000.0
2007-12-19 04:11:00,1.44709,1.44733,1.44694,1.44728,48800000.0
2007-12-19 04:12:00,1.4472,1.44758,1.4472,1.44758,75400000.0
2007-12-19 04:13:00,1.44706,1.44723,1.447,1.447,70600000.0
2007-12-19 04:14:00,1.44731,1.44814,1.44727,1.44797,77800000.0
2007-12-19 04:15:00,1.44808,1.44855,1.44808,1.44845,80300000.0
2007-12-19 04:16:00,1.4482,1.44825,1.4479,1.44801,85600000.0
2007-12-19 04:17:00,1.44801,1.44809,1.44793,1.44793,53800000.0
2007-12-19 04:18:00,1.44789,1.44803,1.44773,1.44783,110000000.0
2007-12-19 04:19:00,1.44788,1.44808,1.44788,1.44804,50000000.0
2007-12-19 04:20:00,1.448,1.44815,1.4479,1.4479,153400000.0
2007-12-19 04:21:00,1.4479,1.448,1.4479,1.4479,47700000.0
2007-12-19 04:22:00,1.44826,1.44845,1.44796,1.44797,34500000.0
2007-12-19 04:23:00,1.4479,1.44795,1.4479,1.4479,32600000.0
2007-12-19 04:24:00,1.44792,1.448,1.44789,1.44795,131200000.0
2007-12-19 04:25:00,1.44797,1.44848,1.44792,1.44807,202500000.0
2007-12-19 04:26:00,1.44802,1.44807,1.44783,1.44799,140300000.0
2007-12-19 04:27:00,1.44796,1.4481,1.44796,1.4481,49200000.0
2007-12-19 04:28:00,1.44813,1.44819,1.44807,1.44807,52600000.0
2007-12-19 04:29:00,1.44806,1.44872,1.44804,1.44841,98100000.0
2007-12-19 04:30:00,1.44798,1.44832,1.44785,1.44827,90800000.0
2007-12-19 04:31:00,1.44808,1.44841,1.44808,1.44839,35600000.0
2007-12-19 04:32:00,1.44849,1.44849,1.44834,1.44836,32800000.0
2007-12-19 04:33:00,1.44856,1.44856,1.44821,1.4485,51500000.0
2007-12-19 04:34:00,1.4486,1.44878,1.44858,1.44865,60500001.0
2007-12-19 04:35:00,1.44809,1.44824,1.44809,1.44813,62400000.0
2007-12-19 04:36:00,1.4481,1.44869,1.44787,1.44852,185500001.0
2007-12-19 04:37:00,1.44841,1.44869,1.44813,1.44843,159600000.0
2007-12-19 04:38:00,1.44843,1.44843,1.44828,1.44828,40800000.0
2007-12-19 04:39:00,1.44829,1.44857,1.44829,1.44834,52800000.0
2007-12-19 04:40:00,1.44835,1.44865,1.44835,1.44865,25400000.0
2007-12-19 04:41:00,1.44844,1.4487,1.44844,1.44851,43200000.0
2007-12-19 04:42:00,1.44838,1.44861,1.44838,1.44857,60200000.0
2007-12-19 04:43:00,1.44835,1.44835,1.44819,1.44822,51800000.0
2007-12-19 04:44:00,1.44823,1.44894,1.44823,1.44891,38500000.0
2007-12-19 04:45:00,1.44881,1.44906,1.44862,1.44877,52300000.0
2007-12-19 04:46:00,1.44874,1.4488,1.44857,1.44857,45300000.0
2007-12-19 04:47:00,1.44841,1.44892,1.44833,1.44886,94200000.0
2007-12-19 04:48:00,1.44863,1.44896,1.44863,1.44894,37000000.0
2007-12-19 04:49:00,1.44887,1.4489,1.44848,1.44851,74400000.0
2007-12-19 04:50:00,1.44879,1.44893,1.44879,1.44893,25900000.0
2007-12-19 04:51:00,1.44843,1.44843,1.44814,1.44814,37500000.0
2007-12-19 04:52:00,1.44819,1.4489,1.44819,1.44874,56500000.0
2007-12-19 04:53:00,1.44873,1.44903,1.44867,1.44867,45300000.0
2007-12-19 04:54:00,1.44853,1.44876,1.44852,1.44852,32800000.0
2007-12-19 04:55:00,1.44887,1.44897,1.4486,1.44891,34000000.0
2007-12-19 04:56:00,1.44868,1.44882,1.44857,1.44857,31000000.0
2007-12-19 04:57:00,1.44837,1.44883,1.44837,1.44838,39600000.0
2007-12-19 04:58:00,1.44831,1.44844,1.44831,1.44844,12600000.0
2007-12-19 04:59:00,1.4484,1.44869,1.44832,1.44832,102700000.0
2007-12-19 05:00:00,1.4487,1.44881,1.44857,1.44863,46200000.0
2007-12-19 05:01:00,1.44845,1.44862,1.44835,1.44835,28800000.0
2007-12-19 05:02:00,1.44825,1.44845,1.44825,1.44835,24300000.0
2007-12-19 05:03:00,1.44816,1.44844,1.44803,1.44815,196900001.0
2007-12-19 05:04:00,1.44816,1.4484,1.44813,1.4484,188400000.0
2007-12-19 05:05:00,1.44842,1.44842,1.44829,1.44837,204100000.0
2007-12-19 05:06:00,1.44834,1.44838,1.44816,1.44833,200300000.0
2007-12-19 05:07:00,1.44832,1.44864,1.44823,1.44838,282700000.0
2007-12-19 05:08:00,1.44861,1.44884,1.44857,1.44866,288800000.0
2007-12-19 05:09:00,1.4486,1.44892,1.44857,1.44862,164600000.0
2007-12-19 05:10:00,1.44838,1.44863,1.44838,1.44863,189800000.0
2007-12-19 05:11:00,1.44861,1.4487,1.44845,1.44845,130000000.0
2007-12-19 05:12:00,1.44851,1.44865,1.44847,1.4485,147600000.0
2007-12-19 05:13:00,1.44854,1.44872,1.4484,1.4484,162800001.0
2007-12-19 05:14:00,1.44832,1.44853,1.44826,1.44829,222800000.0
2007-12-19 05:15:00,1.44825,1.4484,1.44817,1.44831,174800000.0
2007-12-19 05:16:00,1.44848,1.44872,1.44843,1.4485,216300000.0
2007-12-19 05:17:00,1.44856,1.44878,1.44846,1.44864,165400000.0
2007-12-19 05:18:00,1.44863,1.4487,1.44845,1.44858,244900000.0
2007-12-19 05:19:00,1.44842,1.44866,1.44824,1.44829,271700000.0
2007-12-19 05:20:00,1.44823,1.44864,1.44816,1.44839,242800000.0
2007-12-19 05:21:00,1.44837,1.44892,1.44836,1.44855,305900001.0
2007-12-19 05:22:00,1.44854,1.44871,1.44834,1.44871,301400000.0
2007-12-19 05:23:00,1.44846,1.44846,1.44827,1.44839,114900000.0
2007-12-19 05:24:00,1.44837,1.44857,1.44832,1.44842,174100000.0
2007-12-19 05:25:00,1.44843,1.44892,1.44843,1.44845,282700002.0
2007-12-19 05:26:00,1.44832,1.44845,1.44813,1.44837,109900000.0
2007-12-19 05:27:00,1.44844,1.4486,1.44789,1.44822,237200004.0
2007-12-19 05:28:00,1.44816,1.44824,1.44791,1.44816,262000000.0
2007-12-19 05:29:00,1.44829,1.4484,1.44806,1.44809,222300000.0
2007-12-19 05:30:00,1.44789,1.4481,1.44778,1.44782,152400000.0
2007-12-19 05:31:00,1.44784,1.44806,1.44772,1.44773,83600000.0
2007-12-19 05:32:00,1.4479,1.44819,1.44789,1.44817,181800000.0
2007-12-19 05:33:00,1.44814,1.44838,1.44798,1.44805,167600001.0
2007-12-19 05:34:00,1.44801,1.44833,1.44789,1.44796,234000000.0
2007-12-19 05:35:00,1.44804,1.44838,1.44796,1.44811,292400001.0
2007-12-19 05:36:00,1.448,1.44815,1.44796,1.44802,220500000.0
2007-12-19 05:37:00,1.44803,1.44822,1.44801,1.44804,179100000.0
2007-12-19 05:38:00,1.4481,1.44847,1.4481,1.44835,188000000.0
2007-12-19 05:39:00,1.44841,1.44865,1.44835,1.44836,178200001.0
2007-12-19 05:40:00,1.44821,1.44854,1.44819,1.44821,238600000.0
2007-12-19 05:41:00,1.44849,1.44849,1.44819,1.44837,102000000.0
2007-12-19 05:42:00,1.4484,1.4484,1.44814,1.44822,313100002.0
2007-12-19 05:43:00,1.44831,1.44854,1.44831,1.44838,86600000.0
2007-12-19 05:44:00,1.44843,1.44847,1.44823,1.44823,124000000.0
2007-12-19 05:45:00,1.44826,1.44853,1.4482,1.44832,117300000.0
2007-12-19 05:46:00,1.44837,1.44853,1.44828,1.44836,179500001.0
2007-12-19 05:47:00,1.44847,1.44885,1.44847,1.44885,192899999.0
2007-12-19 05:48:00,1.44862,1.44884,1.44848,1.44861,251100001.0
2007-12-19 05:49:00,1.44884,1.44884,1.44816,1.44816,206100001.0
2007-12-19 05:50:00,1.44818,1.44848,1.44796,1.44815,278200001.0
2007-12-19 05:51:00,1.44817,1.44824,1.44803,1.44804,231700001.0
2007-12-19 05:52:00,1.44805,1.44845,1.44805,1.44845,206700000.0
2007-12-19 05:53:00,1.4484,1.44861,1.44828,1.44833,105600000.0
2007-12-19 05:54:00,1.44831,1.44846,1.44796,1.448,202600000.0
2007-12-19 05:55:00,1.44815,1.44836,1.44804,1.44809,177800001.0
2007-12-19 05:56:00,1.44814,1.44842,1.4481,1.44815,118700000.0
2007-12-19 05:57:00,1.44814,1.44822,1.44812,1.44815,209300000.0
2007-12-19 05:58:00,1.44806,1.44814,1.44784,1.44784,119800000.0
2007-12-19 05:59:00,1.44797,1.44808,1.44787,1.44805,88500000.0
2007-12-19 06:00:00,1.44795,1.44795,1.4478,1.44787,230500000.0
2007-12-19 06:01:00,1.44795,1.4483,1.44792,1.44792,170600000.0
2007-12-19 06:02:00,1.44782,1.44803,1.44781,1.4479,290900003.0
2007-12-19 06:03:00,1.44808,1.44811,1.44795,1.44807,52400000.0
2007-12-19 06:04:00,1.44801,1.44803,1.44793,1.44801,207100000.0
2007-12-19 06:05:00,1.44788,1.44803,1.4477,1.44782,438800000.0
2007-12-19 06:06:00,1.44745,1.44756,1.44726,1.44726,83500000.0
2007-12-19 06:07:00,1.44728,1.44749,1.44717,1.44718,348900000.0
2007-12-19 06:08:00,1.44705,1.44758,1.44683,1.44758,521800001.0
2007-12-19 06:09:00,1.44754,1.4479,1.44748,1.44762,400300000.0
2007-12-19 06:10:00,1.44767,1.44776,1.44733,1.44756,293900001.0
2007-12-19 06:11:00,1.44755,1.4477,1.44747,1.44763,451800000.0
2007-12-19 06:12:00,1.44765,1.4479,1.4476,1.44777,255700003.0
2007-12-19 06:13:00,1.44768,1.44772,1.44737,1.44762,369600001.0
2007-12-19 06:14:00,1.44767,1.44775,1.44735,1.44755,392500002.0
2007-12-19 06:15:00,1.44743,1.44754,1.44738,1.44751,151400000.0
2007-12-19 06:16:00,1.44746,1.44758,1.44727,1.44738,182800000.0
2007-12-19 06:17:00,1.44735,1.44752,1.4473,1.4473,157200001.0
2007-12-19 06:18:00,1.44733,1.4475,1.44733,1.44737,211700000.0
2007-12-19 06:19:00,1.44737,1.44763,1.44737,1.44749,226100000.0
2007-12-19 06:20:00,1.44741,1.44763,1.44736,1.44739,261500001.0
2007-12-19 06:21:00,1.44743,1.44743,1.44697,1.4473,219100000.0
2007-12-19 06:22:00,1.44726,1.4475,1.44721,1.4473,279600001.0
2007-12-19 06:23:00,1.44732,1.44742,1.4472,1.44737,297600001.0
2007-12-19 06:24:00,1.44735,1.44756,1.44723,1.44732,320500000.0
2007-12-19 06:25:00,1.44744,1.4476,1.44743,1.44749,260900000.0
2007-12-19 06:26:00,1.44756,1.44767,1.44745,1.44754,316000001.0
2007-12-19 06:27:00,1.44744,1.44755,1.44737,1.44749,343899999.0
2007-12-19 06:28:00,1.44748,1.44756,1.4472,1.44756,381800001.0
2007-12-19 06:29:00,1.44765,1.44772,1.44747,1.44749,97900000.0
2007-12-19 06:30:00,1.44746,1.44769,1.44744,1.44754,256600001.0
2007-12-19 06:31:00,1.44756,1.44767,1.44748,1.44761,140200000.0
2007-12-19 06:32:00,1.44766,1.44769,1.44761,1.44763,176400000.0
2007-12-19 06:33:00,1.44767,1.4479,1.44764,1.44774,297900000.0
2007-12-19 06:34:00,1.44776,1.44784,1.44763,1.44773,233700000.0
2007-12-19 06:35:00,1.44765,1.44792,1.44763,1.44764,157800001.0
2007-12-19 06:36:00,1.44766,1.44778,1.44764,1.44764,71600000.0
2007-12-19 06:37:00,1.44771,1.44788,1.44771,1.44779,249400000.0
2007-12-19 06:38:00,1.44786,1.44811,1.44785,1.44789,115800000.0
2007-12-19 06:39:00,1.44794,1.44819,1.4479,1.44819,43400000.0
2007-12-19 06:40:00,1.44819,1.44819,1.44783,1.44788,137900000.0
2007-12-19 06:41:00,1.44797,1.4486,1.44795,1.44825,186400000.0
2007-12-19 06:42:00,1.44827,1.44853,1.44822,1.44833,337100001.0
2007-12-19 06:43:00,1.44792,1.448,1.44784,1.44784,148600000.0
2007-12-19 06:44:00,1.44788,1.44796,1.44774,1.44783,301200000.0
2007-12-19 06:45:00,1.44791,1.44801,1.44784,1.44797,215200000.0
2007-12-19 06:46:00,1.44801,1.44853,1.44799,1.44818,229300000.0
2007-12-19 06:47:00,1.44801,1.44813,1.44794,1.44794,235400000.0
2007-12-19 06:48:00,1.44792,1.448,1.44764,1.44795,22200000.0
2007-12-19 06:49:00,1.44779,1.44809,1.44775,1.4479,226900000.0
2007-12-19 06:50:00,1.44794,1.44805,1.4475,1.44801,35900000.0
2007-12-19 06:51:00,1.4479,1.44807,1.44777,1.44777,292700000.0
2007-12-19 06:52:00,1.44779,1.44786,1.44763,1.44763,211600000.0
2007-12-19 06:53:00,1.44783,1.44818,1.4478,1.44794,221200001.0
2007-12-19 06:54:00,1.44819,1.44858,1.44794,1.44794,430100002.0
2007-12-19 06:55:00,1.44794,1.44808,1.44784,1.44804,330800000.0
2007-12-19 06:56:00,1.44819,1.44819,1.44812,1.44815,7000000.0
2007-12-19 06:57:00,1.44818,1.44821,1.44809,1.44815,75800000.0
2007-12-19 06:58:00,1.44805,1.44809,1.44786,1.44809,239200000.0
2007-12-19 06:59:00,1.44799,1.4481,1.44789,1.44789,320999999.0
2007-12-19 07:00:00,1.44811,1.4482,1.44805,1.44809,138200000.0
2007-12-19 07:01:00,1.44806,1.44819,1.44799,1.44817,285100000.0
2007-12-19 07:02:00,1.44814,1.44829,1.44804,1.44814,412500000.0
2007-12-19 07:03:00,1.44817,1.44818,1.44798,1.44803,164900000.0
2007-12-19 07:04:00,1.44791,1.44791,1.44762,1.44775,310300000.0
2007-12-19 07:05:00,1.44778,1.44781,1.44762,1.44773,109500000.0
2007-12-19 07:06:00,1.44773,1.4478,1.44755,1.4477,202000000.0
2007-12-19 07:07:00,1.44773,1.44783,1.44759,1.44764,196500001.0
2007-12-19 07:08:00,1.44753,1.4476,1.44716,1.44719,251200001.0
2007-12-19 07:09:00,1.44692,1.44703,1.44673,1.44673,270000002.0
2007-12-19 07:10:00,1.4468,1.44695,1.44677,1.44685,496500001.0
2007-12-19 07:11:00,1.44684,1.44696,1.44674,1.44686,368900000.0
2007-12-19 07:12:00,1.44687,1.44701,1.44673,1.44698,316000001.0
2007-12-19 07:13:00,1.44711,1.44719,1.44701,1.44708,250400000.0
2007-12-19 07:14:00,1.44707,1.44758,1.44704,1.44758,504400001.0
2007-12-19 07:15:00,1.44752,1.44782,1.44717,1.44726,225000001.0
2007-12-19 07:16:00,1.44763,1.44779,1.44759,1.44779,195400000.0
2007-12-19 07:17:00,1.44769,1.44769,1.44725,1.44743,228000000.0
2007-12-19 07:18:00,1.44751,1.44779,1.44745,1.44753,423300000.0
2007-12-19 07:19:00,1.44738,1.44753,1.44727,1.44753,356800001.0
2007-12-19 07:20:00,1.44748,1.44773,1.44736,1.44757,455600002.0
2007-12-19 07:21:00,1.44747,1.44747,1.44711,1.44732,273600000.0
2007-12-19 07:22:00,1.4473,1.44761,1.4473,1.44741,345899999.0
2007-12-19 07:23:00,1.44761,1.44769,1.44737,1.44742,419000001.0
2007-12-19 07:24:00,1.44749,1.44765,1.44746,1.44754,267200001.0
2007-12-19 07:25:00,1.44752,1.44754,1.4473,1.44754,354600001.0
2007-12-19 07:26:00,1.44751,1.44766,1.44741,1.44754,331600000.0
2007-12-19 07:27:00,1.44753,1.44763,1.44738,1.44755,163800000.0
2007-12-19 07:28:00,1.44758,1.44766,1.44747,1.44751,278900001.0
2007-12-19 07:29:00,1.44758,1.44772,1.44744,1.44744,197100001.0
2007-12-19 07:30:00,1.44738,1.44746,1.44723,1.44735,477300003.0
2007-12-19 07:31:00,1.44723,1.44744,1.44717,1.44744,283100004.0
2007-12-19 07:32:00,1.44724,1.44743,1.44699,1.44714,451500001.0
2007-12-19 07:33:00,1.44723,1.44766,1.44721,1.44754,367100000.0
2007-12-19 07:34:00,1.44767,1.44781,1.4476,1.44766,257500001.0
2007-12-19 07:35:00,1.44765,1.44775,1.44737,1.44757,254800001.0
2007-12-19 07:36:00,1.4474,1.44773,1.44737,1.44768,378100001.0
2007-12-19 07:37:00,1.44775,1.44779,1.44747,1.44748,189100000.0
2007-12-19 07:38:00,1.44723,1.44752,1.44723,1.44749,17200000.0
2007-12-19 07:39:00,1.44734,1.44734,1.44714,1.44725,378900000.0
2007-12-19 07:40:00,1.4473,1.44733,1.44715,1.4472,375200001.0
2007-12-19 07:41:00,1.44718,1.44756,1.44715,1.44751,583100001.0
2007-12-19 07:42:00,1.4475,1.44751,1.44723,1.44728,379600001.0
2007-12-19 07:43:00,1.44722,1.44736,1.44715,1.44734,195200000.0
2007-12-19 07:44:00,1.44743,1.44761,1.44734,1.44738,393100001.0
2007-12-19 07:45:00,1.44741,1.44753,1.44728,1.44733,379000000.0
2007-12-19 07:46:00,1.44733,1.44772,1.4473,1.44761,419700002.0
2007-12-19 07:47:00,1.44781,1.44798,1.44756,1.44767,670300002.0
2007-12-19 07:48:00,1.44767,1.44786,1.44754,1.44763,673400002.0
2007-12-19 07:49:00,1.44765,1.44775,1.44735,1.44766,677600000.0
2007-12-19 07:50:00,1.4477,1.44784,1.44754,1.44772,578200000.0
2007-12-19 07:51:00,1.44778,1.4478,1.4475,1.44772,605200000.0
2007-12-19 07:52:00,1.4477,1.44775,1.44754,1.44762,397000001.0
2007-12-19 07:53:00,1.44772,1.44779,1.44735,1.44741,656400000.0
2007-12-19 07:54:00,1.44739,1.44748,1.4472,1.44726,409600000.0
2007-12-19 07:55:00,1.44738,1.44761,1.44736,1.44752,359600000.0
2007-12-19 07:56:00,1.4476,1.44784,1.44746,1.44764,582700000.0
2007-12-19 07:57:00,1.44765,1.44794,1.44756,1.44768,507700001.0
2007-12-19 07:58:00,1.44771,1.44782,1.44756,1.44759,650200001.0
2007-12-19 07:59:00,1.44759,1.44773,1.44743,1.44745,428900000.0
2007-12-19 08:00:00,1.44773,1.44774,1.44738,1.44738,366100002.0
2007-12-19 08:01:00,1.44724,1.44756,1.44719,1.44734,443100000.0
2007-12-19 08:02:00,1.44737,1.4478,1.44737,1.4478,281500002.0
2007-12-19 08:03:00,1.44787,1.44787,1.44735,1.44736,493900002.0
2007-12-19 08:04:00,1.4474,1.44793,1.44739,1.44784,413300001.0
2007-12-19 08:05:00,1.44796,1.44816,1.44795,1.4481,318600000.0
2007-12-19 08:06:00,1.44813,1.44813,1.44758,1.44787,717000000.0
2007-12-19 08:07:00,1.44778,1.44794,1.44762,1.44769,524500001.0
2007-12-19 08:08:00,1.44781,1.44788,1.44761,1.44764,363200001.0
2007-12-19 08:09:00,1.4476,1.44777,1.44741,1.44745,547500001.0
2007-12-19 08:10:00,1.44744,1.44785,1.44736,1.44785,586700000.0
2007-12-19 08:11:00,1.44804,1.44804,1.44769,1.44778,261300001.0
2007-12-19 08:12:00,1.44774,1.44783,1.4476,1.44777,375100002.0
2007-12-19 08:13:00,1.44773,1.44784,1.44751,1.44768,202800000.0
2007-12-19 08:14:00,1.44766,1.44767,1.4475,1.4475,96600001.0
2007-12-19 08:15:00,1.44743,1.44758,1.44735,1.44742,292300001.0
2007-12-19 08:16:00,1.44742,1.44771,1.44742,1.44761,320900004.0
2007-12-19 08:17:00,1.44754,1.44764,1.44744,1.44745,263100000.0
2007-12-19 08:18:00,1.44751,1.44771,1.44751,1.44759,217200000.0
2007-12-19 08:19:00,1.44751,1.44751,1.44697,1.44715,302000000.0
2007-12-19 08:20:00,1.44719,1.44756,1.44719,1.44731,270800000.0
2007-12-19 08:21:00,1.44734,1.4476,1.44723,1.44756,469100000.0
2007-12-19 08:22:00,1.44748,1.44754,1.44716,1.4473,326900001.0
2007-12-19 08:23:00,1.44726,1.44726,1.44703,1.44704,234200001.0
2007-12-19 08:24:00,1.44704,1.44727,1.44701,1.44727,502200000.0
2007-12-19 08:25:00,1.44732,1.44781,1.44732,1.44733,569900001.0
2007-12-19 08:26:00,1.44735,1.4478,1.44719,1.4478,317900002.0
2007-12-19 08:27:00,1.44783,1.44795,1.44753,1.4479,345600000.0
2007-12-19 08:28:00,1.44807,1.44829,1.44792,1.4481,552200001.0
2007-12-19 08:29:00,1.44803,1.44813,1.44785,1.44785,400800002.0
2007-12-19 08:30:00,1.44773,1.44786,1.44761,1.44768,443000000.0
2007-12-19 08:31:00,1.44763,1.44778,1.44749,1.44752,304400000.0
2007-12-19 08:32:00,1.44772,1.44791,1.44768,1.4477,302100002.0
2007-12-19 08:33:00,1.44758,1.44766,1.44745,1.44758,188900000.0
2007-12-19 08:34:00,1.44758,1.44796,1.44757,1.44757,643200001.0
2007-12-19 08:35:00,1.4476,1.44778,1.44758,1.44765,508400001.0
2007-12-19 08:36:00,1.4477,1.44793,1.44754,1.44765,403700002.0
2007-12-19 08:37:00,1.44776,1.44785,1.44747,1.44764,327700000.0
2007-12-19 08:38:00,1.44772,1.44792,1.44763,1.4479,315600001.0
2007-12-19 08:39:00,1.44773,1.448,1.44757,1.44797,511300000.0
2007-12-19 08:40:00,1.44798,1.44832,1.44787,1.44798,302900001.0
2007-12-19 08:41:00,1.44805,1.44813,1.44778,1.44809,469900001.0
2007-12-19 08:42:00,1.44829,1.44871,1.44779,1.44845,486500001.0
2007-12-19 08:43:00,1.44861,1.44923,1.44861,1.449,244700000.0
2007-12-19 08:44:00,1.44908,1.45001,1.44897,1.44993,457500000.0
2007-12-19 08:45:00,1.45003,1.45003,1.44903,1.44903,695700001.0
2007-12-19 08:46:00,1.449,1.44947,1.44877,1.44914,811700002.0
2007-12-19 08:47:00,1.44929,1.4496,1.44906,1.44937,585200001.0
2007-12-19 08:48:00,1.44946,1.44978,1.44931,1.4495,367700001.0
2007-12-19 08:49:00,1.44947,1.44947,1.44846,1.44914,562000000.0
2007-12-19 08:50:00,1.44929,1.44929,1.44867,1.44906,517400001.0
2007-12-19 08:51:00,1.4493,1.44979,1.44929,1.44963,509300001.0
2007-12-19 08:52:00,1.44974,1.44986,1.44947,1.44981,599900001.0
2007-12-19 08:53:00,1.44963,1.45021,1.44958,1.44964,531999998.0
2007-12-19 08:54:00,1.44955,1.44968,1.44885,1.44923,687800001.0
2007-12-19 08:55:00,1.44933,1.4496,1.4491,1.44945,590600000.0
2007-12-19 08:56:00,1.4494,1.44965,1.44924,1.44925,641100002.0
2007-12-19 08:57:00,1.44927,1.44969,1.44914,1.44939,509000000.0
2007-12-19 08:58:00,1.44947,1.44968,1.44897,1.44913,414000001.0
2007-12-19 08:59:00,1.44917,1.44949,1.44898,1.44922,318100001.0
2007-12-19 09:00:00,1.44915,1.44915,1.44836,1.44843,505700001.0
2007-12-19 09:01:00,1.4485,1.44876,1.44846,1.44852,355800000.0
2007-12-19 09:02:00,1.44834,1.44858,1.44818,1.44818,651600001.0
2007-12-19 09:03:00,1.44818,1.44839,1.44803,1.44825,564600000.0
2007-12-19 09:04:00,1.44922,1.44968,1.44917,1.44946,665200001.0
2007-12-19 09:05:00,1.44925,1.44954,1.44858,1.44889,592200000.0
2007-12-19 09:06:00,1.44875,1.44925,1.44871,1.44919,570700001.0
2007-12-19 09:07:00,1.44915,1.44915,1.44883,1.44899,365100002.0
2007-12-19 09:08:00,1.44894,1.4493,1.44861,1.44929,212000000.0
2007-12-19 09:09:00,1.44945,1.44949,1.44909,1.4492,288100000.0
2007-12-19 09:10:00,1.44886,1.44937,1.44881,1.44898,346300001.0
2007-12-19 09:11:00,1.44889,1.44935,1.44889,1.44923,606000000.0
2007-12-19 09:12:00,1.44949,1.44972,1.4494,1.44946,546200001.0
2007-12-19 09:13:00,1.44955,1.44957,1.44913,1.44913,508500002.0
2007-12-19 09:14:00,1.44895,1.44921,1.44885,1.44921,303600000.0
2007-12-19 09:15:00,1.4492,1.44938,1.44891,1.44923,467600001.0
2007-12-19 09:16:00,1.44926,1.4493,1.44896,1.44916,457300000.0
2007-12-19 09:17:00,1.44913,1.44913,1.44854,1.44872,492800000.0
2007-12-19 09:18:00,1.4487,1.44891,1.44863,1.44864,211000000.0
2007-12-19 09:19:00,1.44861,1.44886,1.44854,1.44857,551400001.0
2007-12-19 09:20:00,1.44852,1.44876,1.44836,1.44863,240700000.0
2007-12-19 09:21:00,1.44882,1.44922,1.44882,1.44909,342900000.0
2007-12-19 09:22:00,1.44922,1.44931,1.44908,1.44921,314000000.0
2007-12-19 09:23:00,1.44923,1.44944,1.44894,1.44906,459900001.0
2007-12-19 09:24:00,1.44922,1.44957,1.44895,1.44895,283800001.0
2007-12-19 09:25:00,1.44898,1.4491,1.44892,1.44897,439299999.0
2007-12-19 09:26:00,1.44902,1.44919,1.44893,1.4491,520300000.0
2007-12-19 09:27:00,1.44932,1.44959,1.44928,1.44939,371500000.0
2007-12-19 09:28:00,1.44943,1.44947,1.4491,1.44924,458700000.0
2007-12-19 09:29:00,1.44929,1.44951,1.44905,1.44936,565800001.0
2007-12-19 09:30:00,1.44923,1.44953,1.44908,1.44927,714000000.0
2007-12-19 09:31:00,1.4493,1.44977,1.44915,1.44953,483900000.0
2007-12-19 09:32:00,1.44933,1.44946,1.44913,1.44921,491700001.0
2007-12-19 09:33:00,1.44919,1.44927,1.44902,1.44903,275300001.0
2007-12-19 09:34:00,1.4489,1.44892,1.44794,1.44794,471900000.0
2007-12-19 09:35:00,1.44776,1.44809,1.44776,1.44791,234600000.0
2007-12-19 09:36:00,1.44803,1.44812,1.4477,1.44774,383800000.0
2007-12-19 09:37:00,1.44774,1.44778,1.44746,1.44764,428800001.0
2007-12-19 09:38:00,1.44764,1.44794,1.44764,1.44769,456900002.0
2007-12-19 09:39:00,1.44771,1.4479,1.44764,1.4478,469700002.0
2007-12-19 09:40:00,1.44795,1.44817,1.4478,1.44784,364700001.0
2007-12-19 09:41:00,1.4478,1.4478,1.44751,1.44762,482800002.0
2007-12-19 09:42:00,1.44745,1.4479,1.44745,1.4478,370400000.0
2007-12-19 09:43:00,1.44787,1.44844,1.44787,1.44841,308500000.0
2007-12-19 09:44:00,1.44846,1.44856,1.44797,1.44853,486900001.0
2007-12-19 09:45:00,1.44874,1.44877,1.4484,1.44845,517700002.0
2007-12-19 09:46:00,1.44851,1.44857,1.44841,1.44842,300800000.0
2007-12-19 09:47:00,1.44841,1.44851,1.44819,1.44824,368100001.0
2007-12-19 09:48:00,1.44816,1.44853,1.44816,1.44842,314300000.0
2007-12-19 09:49:00,1.44843,1.44851,1.44817,1.44831,553600002.0
2007-12-19 09:50:00,1.4482,1.44829,1.44792,1.44821,440800001.0
2007-12-19 09:51:00,1.44798,1.44811,1.44788,1.44799,515000000.0
2007-12-19 09:52:00,1.448,1.44807,1.44768,1.44783,399100000.0
2007-12-19 09:53:00,1.44782,1.44832,1.44781,1.44829,343500000.0
2007-12-19 09:54:00,1.44849,1.4486,1.4478,1.4478,538100001.0
2007-12-19 09:55:00,1.44764,1.44786,1.44749,1.44782,526100000.0
2007-12-19 09:56:00,1.44785,1.44837,1.44785,1.4481,366800000.0
2007-12-19 09:57:00,1.44825,1.44834,1.44796,1.44803,600999998.0
2007-12-19 09:58:00,1.44814,1.44828,1.44792,1.44801,746200000.0
2007-12-19 09:59:00,1.44822,1.44863,1.44812,1.44838,605600000.0
2007-12-19 10:00:00,1.44857,1.4487,1.44829,1.44862,279300000.0
2007-12-19 10:01:00,1.44859,1.44973,1.44848,1.4497,617300000.0
2007-12-19 10:02:00,1.44989,1.45014,1.44973,1.44997,628900002.0
2007-12-19 10:03:00,1.44984,1.45013,1.44977,1.44996,426500001.0
2007-12-19 10:04:00,1.44987,1.44998,1.44958,1.44966,424400003.0
2007-12-19 10:05:00,1.44945,1.44956,1.44909,1.4493,392400000.0
2007-12-19 10:06:00,1.44922,1.4495,1.44878,1.44878,562800000.0
2007-12-19 10:07:00,1.44888,1.44934,1.44852,1.449,579800001.0
2007-12-19 10:08:00,1.44903,1.4496,1.44903,1.4495,460600001.0
2007-12-19 10:09:00,1.44941,1.45001,1.44912,1.45001,568900001.0
2007-12-19 10:10:00,1.45007,1.45019,1.44998,1.45019,387400001.0
2007-12-19 10:11:00,1.45026,1.45055,1.45026,1.45049,385100002.0
2007-12-19 10:12:00,1.45012,1.45033,1.45004,1.45014,459300000.0
2007-12-19 10:13:00,1.45006,1.45013,1.44985,1.45002,468500001.0
2007-12-19 10:14:00,1.44995,1.45004,1.44975,1.44994,494100001.0
2007-12-19 10:15:00,1.44995,1.45011,1.44967,1.44991,410300000.0
2007-12-19 10:16:00,1.45003,1.45044,1.4498,1.45025,413900000.0
2007-12-19 10:17:00,1.45038,1.45074,1.45031,1.45036,320000000.0
2007-12-19 10:18:00,1.45045,1.45045,1.44977,1.45019,417300002.0
2007-12-19 10:19:00,1.45034,1.45043,1.45003,1.45028,333200000.0
2007-12-19 10:20:00,1.45043,1.45061,1.45031,1.45051,525400000.0
2007-12-19 10:21:00,1.45033,1.45064,1.45008,1.45049,393800000.0
2007-12-19 10:22:00,1.45053,1.45073,1.45023,1.45033,324700000.0
2007-12-19 10:23:00,1.45024,1.4505,1.45009,1.45019,498500002.0
2007-12-19 10:24:00,1.45013,1.45023,1.44991,1.44992,390700001.0
2007-12-19 10:25:00,1.45001,1.45007,1.44975,1.45007,387600001.0
2007-12-19 10:26:00,1.44998,1.45013,1.44973,1.45,497100001.0
2007-12-19 10:27:00,1.4501,1.45028,1.44999,1.45009,522400003.0
2007-12-19 10:28:00,1.45029,1.45053,1.4502,1.4505,694000001.0
2007-12-19 10:29:00,1.45068,1.45112,1.45051,1.45083,541400003.0
2007-12-19 10:30:00,1.45088,1.45122,1.45071,1.45097,691700000.0
2007-12-19 10:31:00,1.45068,1.45095,1.45015,1.45046,488600001.0
2007-12-19 10:32:00,1.45053,1.45135,1.45053,1.45112,513300000.0
2007-12-19 10:33:00,1.45135,1.45141,1.45077,1.45112,461700000.0
2007-12-19 10:34:00,1.451,1.45112,1.45087,1.45107,376600000.0
2007-12-19 10:35:00,1.45098,1.45114,1.45081,1.45099,491100001.0
2007-12-19 10:36:00,1.45111,1.45132,1.45091,1.45096,554900002.0
2007-12-19 10:37:00,1.45096,1.45112,1.45081,1.45088,473700000.0
2007-12-19 10:38:00,1.45082,1.45108,1.45078,1.4509,464600001.0
2007-12-19 10:39:00,1.45101,1.4512,1.45077,1.4512,456100002.0
2007-12-19 10:40:00,1.45123,1.45126,1.451,1.45112,335500001.0
2007-12-19 10:41:00,1.45122,1.45122,1.45084,1.451,554100000.0
2007-12-19 10:42:00,1.45096,1.45131,1.45071,1.45118,368100001.0
2007-12-19 10:43:00,1.45132,1.45156,1.45105,1.45105,472900001.0
2007-12-19 10:44:00,1.45121,1.45163,1.45047,1.45089,577700002.0
2007-12-19 10:45:00,1.45081,1.45131,1.45055,1.45119,516500003.0
2007-12-19 10:46:00,1.4512,1.4512,1.45076,1.45093,310800001.0
2007-12-19 10:47:00,1.45091,1.45091,1.4501,1.4501,333900001.0
2007-12-19 10:48:00,1.45005,1.45024,1.44993,1.45021,457000000.0
2007-12-19 10:49:00,1.45024,1.45069,1.45009,1.45055,338700000.0
2007-12-19 10:50:00,1.45044,1.45055,1.44987,1.44996,495000000.0
2007-12-19 10:51:00,1.4496,1.44992,1.4495,1.44959,488500000.0
2007-12-19 10:52:00,1.44947,1.44947,1.44909,1.44934,367200000.0
2007-12-19 10:53:00,1.44938,1.44953,1.44926,1.44937,377700001.0
2007-12-19 10:54:00,1.44944,1.4496,1.44933,1.44955,482300001.0
2007-12-19 10:55:00,1.44949,1.44949,1.44916,1.44933,460600001.0
2007-12-19 10:56:00,1.44948,1.45,1.44916,1.45,482500000.0
2007-12-19 10:57:00,1.45009,1.45026,1.44961,1.44986,354800000.0
2007-12-19 10:58:00,1.44983,1.44989,1.44953,1.44976,452900003.0
2007-12-19 10:59:00,1.44959,1.44992,1.44924,1.44945,874800003.0
2007-12-19 11:00:00,1.44953,1.44967,1.44886,1.44896,487600001.0
2007-12-19 11:01:00,1.44907,1.44969,1.44895,1.4495,554500002.0
2007-12-19 11:02:00,1.44962,1.44978,1.44938,1.44949,586000000.0
2007-12-19 11:03:00,1.44942,1.4497,1.44918,1.44955,236000000.0
2007-12-19 11:04:00,1.44946,1.44946,1.44879,1.4492,552300001.0
2007-12-19 11:05:00,1.44923,1.4494,1.44851,1.44851,553800006.0
2007-12-19 11:06:00,1.44887,1.44903,1.44854,1.44886,685100003.0
2007-12-19 11:07:00,1.44878,1.44895,1.44857,1.44878,292000001.0
2007-12-19 11:08:00,1.44895,1.44921,1.44872,1.44917,377700000.0
2007-12-19 11:09:00,1.44923,1.44949,1.44917,1.44917,420800001.0
2007-12-19 11:10:00,1.4492,1.44939,1.44867,1.44939,443500000.0
2007-12-19 11:11:00,1.44928,1.4495,1.44864,1.44888,514000001.0
2007-12-19 11:12:00,1.44877,1.44903,1.44855,1.44862,572400001.0
2007-12-19 11:13:00,1.44853,1.44858,1.44836,1.44858,372300000.0
2007-12-19 11:14:00,1.44853,1.44873,1.4482,1.44843,477100001.0
2007-12-19 11:15:00,1.44848,1.44877,1.44832,1.44856,486600000.0
2007-12-19 11:16:00,1.44872,1.44922,1.44868,1.44922,499100002.0
2007-12-19 11:17:00,1.44921,1.44921,1.44886,1.44892,442600001.0
2007-12-19 11:18:00,1.44897,1.44945,1.44895,1.44921,408800002.0
2007-12-19 11:19:00,1.44917,1.44943,1.44906,1.44929,426600000.0
2007-12-19 11:20:00,1.4493,1.44961,1.44908,1.44915,593200003.0
2007-12-19 11:21:00,1.44928,1.44995,1.44928,1.44989,504500000.0
2007-12-19 11:22:00,1.44986,1.45071,1.44984,1.45063,558000000.0
2007-12-19 11:23:00,1.45045,1.45082,1.44998,1.45052,452800001.0
2007-12-19 11:24:00,1.45067,1.45067,1.44974,1.44987,347900001.0
2007-12-19 11:25:00,1.44989,1.45006,1.44968,1.44981,367500000.0
2007-12-19 11:26:00,1.44978,1.4499,1.44943,1.4497,578100003.0
2007-12-19 11:27:00,1.44958,1.44967,1.44912,1.44926,565500000.0
2007-12-19 11:28:00,1.44928,1.44958,1.44919,1.4492,441900001.0
2007-12-19 11:29:00,1.44922,1.44924,1.44876,1.44899,495600001.0
2007-12-19 11:30:00,1.44934,1.45012,1.44885,1.44964,406600000.0
2007-12-19 11:31:00,1.45003,1.45042,1.4499,1.45008,563500000.0
2007-12-19 11:32:00,1.44985,1.44996,1.44942,1.44956,456200002.0
2007-12-19 11:33:00,1.44978,1.45015,1.44978,1.45,501900000.0
2007-12-19 11:34:00,1.4498,1.45008,1.4494,1.44978,634400002.0
2007-12-19 11:35:00,1.44998,1.45026,1.4497,1.45014,545500002.0
2007-12-19 11:36:00,1.45011,1.45017,1.4498,1.44986,469600000.0
2007-12-19 11:37:00,1.44977,1.45003,1.44925,1.44941,484700002.0
2007-12-19 11:38:00,1.44973,1.44983,1.4495,1.44983,540200000.0
2007-12-19 11:39:00,1.44985,1.45058,1.44969,1.4501,642500001.0
2007-12-19 11:40:00,1.4504,1.45086,1.45033,1.45067,765000001.0
2007-12-19 11:41:00,1.45056,1.45103,1.45004,1.4505,752800003.0
2007-12-19 11:42:00,1.45031,1.45034,1.44976,1.44976,542500001.0
2007-12-19 11:43:00,1.44977,1.45017,1.44974,1.44999,558400005.0
2007-12-19 11:44:00,1.45012,1.45028,1.4499,1.44995,645800000.0
2007-12-19 11:45:00,1.44988,1.45031,1.44966,1.45031,537700001.0
2007-12-19 11:46:00,1.45051,1.45055,1.4501,1.45043,510500002.0
2007-12-19 11:47:00,1.4503,1.45092,1.45015,1.45081,489400002.0
2007-12-19 11:48:00,1.45088,1.45156,1.45084,1.45133,486200000.0
2007-12-19 11:49:00,1.45163,1.45201,1.45141,1.45167,423300001.0
2007-12-19 11:50:00,1.45161,1.45197,1.45118,1.45122,403900002.0
2007-12-19 11:51:00,1.45117,1.4514,1.45035,1.45125,135000000.0
2007-12-19 11:52:00,1.45108,1.45128,1.45096,1.45099,210500001.0
2007-12-19 11:53:00,1.45108,1.45189,1.45108,1.45162,209700001.0
2007-12-19 11:54:00,1.4516,1.45185,1.45144,1.45176,396300002.0
2007-12-19 11:55:00,1.45188,1.45247,1.45159,1.45208,472200000.0
2007-12-19 11:56:00,1.45215,1.45231,1.45186,1.45214,421800000.0
2007-12-19 11:57:00,1.4522,1.45251,1.45198,1.45228,512500002.0
2007-12-19 11:58:00,1.45231,1.45231,1.45168,1.45174,477800001.0
2007-12-19 11:59:00,1.4517,1.45208,1.45084,1.45143,478500000.0
2007-12-19 12:00:00,1.4515,1.45165,1.45115,1.4512,524500003.0
2007-12-19 12:01:00,1.45129,1.45174,1.45129,1.45138,426000002.0
2007-12-19 12:02:00,1.45138,1.45196,1.45138,1.45177,400700001.0
2007-12-19 12:03:00,1.45185,1.45185,1.45161,1.45171,296600000.0
2007-12-19 12:04:00,1.45144,1.45144,1.45097,1.45099,381400000.0
2007-12-19 12:05:00,1.45095,1.45115,1.45058,1.45081,362900002.0
2007-12-19 12:06:00,1.45055,1.45058,1.44977,1.44991,401600002.0
2007-12-19 12:07:00,1.44975,1.44985,1.44921,1.44973,373400002.0
2007-12-19 12:08:00,1.44967,1.44994,1.449,1.4495,481400001.0
2007-12-19 12:09:00,1.44961,1.45044,1.44944,1.45044,380500001.0
2007-12-19 12:10:00,1.4504,1.45062,1.44985,1.45041,354700001.0
2007-12-19 12:11:00,1.45036,1.45041,1.45005,1.4504,237700002.0
2007-12-19 12:12:00,1.44959,1.44983,1.44956,1.44983,244400000.0
2007-12-19 12:13:00,1.4499,1.4502,1.44983,1.45017,595100003.0
2007-12-19 12:14:00,1.45079,1.45134,1.45079,1.45134,588300000.0
2007-12-19 12:15:00,1.45119,1.45139,1.4507,1.45084,267100000.0
2007-12-19 12:16:00,1.45082,1.45111,1.45014,1.4507,511099999.0
2007-12-19 12:17:00,1.45083,1.45136,1.45067,1.45085,210200000.0
2007-12-19 12:18:00,1.4508,1.45148,1.4508,1.45141,263500000.0
2007-12-19 12:19:00,1.45126,1.45143,1.45091,1.4512,429200000.0
2007-12-19 12:20:00,1.4511,1.45122,1.45085,1.45095,391600000.0
2007-12-19 12:21:00,1.45078,1.45097,1.45054,1.45059,437400001.0
2007-12-19 12:22:00,1.45056,1.45056,1.45022,1.4504,318700002.0
2007-12-19 12:23:00,1.45031,1.45042,1.44996,1.45015,377500000.0
2007-12-19 12:24:00,1.45003,1.4506,1.45003,1.45053,616600001.0
2007-12-19 12:25:00,1.45068,1.45128,1.45068,1.45119,413600000.0
2007-12-19 12:26:00,1.45116,1.45138,1.45078,1.45086,459500002.0
2007-12-19 12:27:00,1.45087,1.45143,1.45087,1.45136,454900000.0
2007-12-19 12:28:00,1.45129,1.45136,1.45083,1.45136,478800001.0
2007-12-19 12:29:00,1.45137,1.45138,1.45113,1.45128,670900001.0
2007-12-19 12:30:00,1.45071,1.45093,1.45051,1.45085,586800000.0
2007-12-19 12:31:00,1.45076,1.45102,1.45045,1.45074,624900001.0
2007-12-19 12:32:00,1.45069,1.45113,1.45068,1.45097,565900000.0
2007-12-19 12:33:00,1.45091,1.451,1.45073,1.4508,661400002.0
2007-12-19 12:34:00,1.4506,1.45091,1.45048,1.45054,598200001.0
2007-12-19 12:35:00,1.45058,1.45076,1.45039,1.45076,542400000.0
2007-12-19 12:36:00,1.45058,1.45068,1.45046,1.45056,398800000.0
2007-12-19 12:37:00,1.45058,1.45068,1.45049,1.45056,515100001.0
2007-12-19 12:38:00,1.45041,1.45058,1.45032,1.45035,626700000.0
2007-12-19 12:39:00,1.45035,1.45048,1.45019,1.45039,460100000.0
2007-12-19 12:40:00,1.45053,1.45057,1.4503,1.45057,543500002.0
2007-12-19 12:41:00,1.45058,1.45082,1.45058,1.45073,242600001.0
2007-12-19 12:42:00,1.45082,1.45102,1.45074,1.45095,350000000.0
2007-12-19 12:43:00,1.45093,1.45103,1.45065,1.45086,393900000.0
2007-12-19 12:44:00,1.45098,1.45115,1.45086,1.45093,379800000.0
2007-12-19 12:45:00,1.45113,1.45137,1.45092,1.45116,481600002.0
2007-12-19 12:46:00,1.45111,1.45111,1.45051,1.45052,413100002.0
2007-12-19 12:47:00,1.45047,1.45058,1.45031,1.45045,397700001.0
2007-12-19 12:48:00,1.4506,1.45095,1.45039,1.45066,452999999.0
2007-12-19 12:49:00,1.45068,1.45075,1.45047,1.45062,491500000.0
2007-12-19 12:50:00,1.45065,1.45065,1.45036,1.4506,550400001.0
2007-12-19 12:51:00,1.45054,1.45077,1.45039,1.45049,407200001.0
2007-12-19 12:52:00,1.45056,1.45071,1.45046,1.45061,405700001.0
2007-12-19 12:53:00,1.4505,1.45054,1.45024,1.45029,271200000.0
2007-12-19 12:54:00,1.45022,1.45045,1.45011,1.45033,372600001.0
2007-12-19 12:55:00,1.45043,1.45052,1.44997,1.45013,422300001.0
2007-12-19 12:56:00,1.45018,1.45033,1.44987,1.4501,486100001.0
2007-12-19 12:57:00,1.44992,1.45039,1.44992,1.45011,530400000.0
2007-12-19 12:58:00,1.45019,1.45026,1.44948,1.44969,318000001.0
2007-12-19 12:59:00,1.44965,1.44977,1.44902,1.4491,657600000.0
2007-12-19 13:00:00,1.44913,1.44965,1.44905,1.44964,214200000.0
2007-12-19 13:01:00,1.44971,1.44994,1.44951,1.44952,315599999.0
2007-12-19 13:02:00,1.44936,1.44969,1.4493,1.44963,394100001.0
2007-12-19 13:03:00,1.44966,1.4498,1.4494,1.44961,402600000.0
2007-12-19 13:04:00,1.44961,1.44973,1.44941,1.44973,263900001.0
2007-12-19 13:05:00,1.4498,1.4499,1.44978,1.44982,153200000.0
2007-12-19 13:06:00,1.44994,1.44994,1.44957,1.44976,398999999.0
2007-12-19 13:07:00,1.44965,1.44978,1.44944,1.44944,313400000.0
2007-12-19 13:08:00,1.44939,1.4495,1.44919,1.44945,175400000.0
2007-12-19 13:09:00,1.4494,1.45018,1.4494,1.44978,352300000.0
2007-12-19 13:10:00,1.44975,1.44983,1.44934,1.44983,151600000.0
2007-12-19 13:11:00,1.44979,1.44979,1.4491,1.44927,373900000.0
2007-12-19 13:12:00,1.44903,1.44987,1.44903,1.4496,299300000.0
2007-12-19 13:13:00,1.44964,1.44986,1.44928,1.44974,335800000.0
2007-12-19 13:14:00,1.44973,1.45016,1.44965,1.44965,318300001.0
2007-12-19 13:15:00,1.44956,1.4497,1.44918,1.44954,442800000.0
2007-12-19 13:16:00,1.44951,1.44977,1.44936,1.44948,118400000.0
2007-12-19 13:17:00,1.44945,1.44948,1.44892,1.44898,94200000.0
2007-12-19 13:18:00,1.44898,1.44916,1.44863,1.4487,327599999.0
2007-12-19 13:19:00,1.44863,1.44882,1.44853,1.44868,274600000.0
2007-12-19 13:20:00,1.44897,1.44904,1.44873,1.44877,192300000.0
2007-12-19 13:21:00,1.44896,1.44896,1.44869,1.44869,217800000.0
2007-12-19 13:22:00,1.44871,1.44898,1.44849,1.44898,227300001.0
2007-12-19 13:23:00,1.44882,1.44915,1.44851,1.44867,237100000.0
2007-12-19 13:24:00,1.4487,1.44898,1.44849,1.44861,315800000.0
2007-12-19 13:25:00,1.44847,1.44847,1.44776,1.44789,172200002.0
2007-12-19 13:26:00,1.44786,1.4482,1.44769,1.4482,178300000.0
2007-12-19 13:27:00,1.44832,1.44834,1.44809,1.44823,344000001.0
2007-12-19 13:28:00,1.44796,1.44808,1.44731,1.4474,441500000.0
2007-12-19 13:29:00,1.44729,1.44729,1.44653,1.44688,625400002.0
2007-12-19 13:30:00,1.44687,1.44708,1.44673,1.44689,505900002.0
2007-12-19 13:31:00,1.44689,1.44711,1.4466,1.44694,518200002.0
2007-12-19 13:32:00,1.44704,1.44814,1.44703,1.44814,245200001.0
2007-12-19 13:33:00,1.44812,1.44839,1.44812,1.44816,471900001.0
2007-12-19 13:34:00,1.44809,1.44838,1.44802,1.44822,306900000.0
2007-12-19 13:35:00,1.44856,1.44886,1.44821,1.44886,373300000.0
2007-12-19 13:36:00,1.44889,1.44889,1.44844,1.4485,466700000.0
2007-12-19 13:37:00,1.44842,1.44881,1.44841,1.44853,412100001.0
2007-12-19 13:38:00,1.44849,1.4488,1.44835,1.44878,401100000.0
2007-12-19 13:39:00,1.44895,1.44958,1.44895,1.44901,231700000.0
2007-12-19 13:40:00,1.44885,1.44958,1.44885,1.44942,465400000.0
2007-12-19 13:41:00,1.44961,1.44961,1.44926,1.44932,230500002.0
2007-12-19 13:42:00,1.44921,1.44935,1.44921,1.44934,193600001.0
2007-12-19 13:43:00,1.44935,1.44969,1.44935,1.44969,129200000.0
2007-12-19 13:44:00,1.44966,1.44988,1.44952,1.4496,249400000.0
2007-12-19 13:45:00,1.44955,1.44963,1.44932,1.44932,454500000.0
2007-12-19 13:46:00,1.44947,1.44968,1.44938,1.44967,438100002.0
2007-12-19 13:47:00,1.44965,1.44989,1.44937,1.44975,464700001.0
2007-12-19 13:48:00,1.44978,1.45035,1.44953,1.45027,278600004.0
2007-12-19 13:49:00,1.45037,1.45067,1.44994,1.45024,192800000.0
2007-12-19 13:50:00,1.45015,1.45019,1.44985,1.44997,328000001.0
2007-12-19 13:51:00,1.4503,1.4503,1.44977,1.44977,287500001.0
2007-12-19 13:52:00,1.44949,1.4497,1.44926,1.44948,437500000.0
2007-12-19 13:53:00,1.44953,1.4496,1.44935,1.44935,473800000.0
2007-12-19 13:54:00,1.44921,1.44947,1.44867,1.44883,385000000.0
2007-12-19 13:55:00,1.44885,1.44932,1.44863,1.44894,330800000.0
2007-12-19 13:56:00,1.44927,1.44964,1.44926,1.44939,368900000.0
2007-12-19 13:57:00,1.44963,1.45,1.44954,1.4498,364000000.0
2007-12-19 13:58:00,1.44969,1.44992,1.44878,1.449,189100000.0
2007-12-19 13:59:00,1.44882,1.44927,1.44817,1.44817,477700002.0
2007-12-19 14:00:00,1.44782,1.44815,1.44766,1.44786,282500000.0
2007-12-19 14:01:00,1.4479,1.44813,1.4479,1.44797,357400001.0
2007-12-19 14:02:00,1.44793,1.4485,1.44793,1.44818,341000000.0
2007-12-19 14:03:00,1.4482,1.44845,1.44816,1.44836,471800001.0
2007-12-19 14:04:00,1.44833,1.44841,1.44812,1.44833,422900000.0
2007-12-19 14:05:00,1.44834,1.44834,1.4479,1.44801,370700001.0
2007-12-19 14:06:00,1.44792,1.44822,1.44755,1.44785,298700000.0
2007-12-19 14:07:00,1.44785,1.4479,1.44759,1.44787,290100000.0
2007-12-19 14:08:00,1.4479,1.44794,1.4476,1.4476,362100002.0
2007-12-19 14:09:00,1.44753,1.44767,1.44722,1.44747,160400000.0
2007-12-19 14:10:00,1.44747,1.44765,1.44732,1.44737,254600000.0
2007-12-19 14:11:00,1.4474,1.44766,1.44734,1.44766,133400000.0
2007-12-19 14:12:00,1.44765,1.44791,1.4476,1.44777,235700000.0
2007-12-19 14:13:00,1.44764,1.44779,1.44753,1.4476,141800000.0
2007-12-19 14:14:00,1.44752,1.44752,1.44634,1.44664,209200000.0
2007-12-19 14:15:00,1.44662,1.44679,1.44621,1.44676,400700001.0
2007-12-19 14:16:00,1.44693,1.44709,1.44648,1.44669,197700000.0
2007-12-19 14:17:00,1.44682,1.4473,1.44642,1.44726,655400000.0
2007-12-19 14:18:00,1.4474,1.44752,1.44698,1.44715,335200000.0
2007-12-19 14:19:00,1.44709,1.44744,1.44699,1.44721,436900002.0
2007-12-19 14:20:00,1.44727,1.44739,1.44721,1.44732,206500000.0
2007-12-19 14:21:00,1.44739,1.44792,1.44739,1.44766,386000001.0
2007-12-19 14:22:00,1.44779,1.44803,1.44763,1.44763,681600001.0
2007-12-19 14:23:00,1.44755,1.44771,1.44712,1.44726,174200000.0
2007-12-19 14:24:00,1.44737,1.44743,1.44702,1.44716,411600001.0
2007-12-19 14:25:00,1.4472,1.44758,1.44717,1.44726,562500002.0
2007-12-19 14:26:00,1.44737,1.4474,1.44721,1.4473,609900001.0
2007-12-19 14:27:00,1.44745,1.44756,1.44724,1.44752,454800002.0
2007-12-19 14:28:00,1.44756,1.44772,1.4472,1.4474,52600000.0
2007-12-19 14:29:00,1.44731,1.44816,1.44731,1.44816,60800000.0
2007-12-19 14:30:00,1.44815,1.44856,1.44796,1.44856,38200000.0
2007-12-19 14:31:00,1.44831,1.44854,1.44828,1.44834,27800000.0
2007-12-19 14:32:00,1.44829,1.44835,1.44816,1.44826,26000000.0
2007-12-19 14:33:00,1.44791,1.44823,1.44769,1.44791,52000000.0
2007-12-19 14:34:00,1.44803,1.44832,1.44799,1.44827,34300000.0
2007-12-19 14:35:00,1.44838,1.44838,1.44796,1.44813,30400000.0
2007-12-19 14:36:00,1.44821,1.44821,1.44721,1.44721,43100000.0
2007-12-19 14:37:00,1.44769,1.44787,1.44666,1.44666,45200000.0
2007-12-19 14:38:00,1.44658,1.44689,1.44641,1.44689,35600000.0
2007-12-19 14:39:00,1.44679,1.44701,1.44644,1.44677,35500000.0
2007-12-19 14:40:00,1.44676,1.44684,1.44648,1.44658,33700000.0
2007-12-19 14:41:00,1.44665,1.44665,1.44544,1.446,68200001.0
2007-12-19 14:42:00,1.44552,1.44577,1.44523,1.44523,33400000.0
2007-12-19 14:43:00,1.44595,1.44617,1.44591,1.44601,50400000.0
2007-12-19 14:44:00,1.44607,1.4462,1.44592,1.44605,43200000.0
2007-12-19 14:45:00,1.44609,1.44614,1.44583,1.44614,49100000.0
2007-12-19 14:46:00,1.44623,1.44623,1.44598,1.44602,30800000.0
2007-12-19 14:47:00,1.44605,1.44613,1.44587,1.446,14600000.0
2007-12-19 14:48:00,1.446,1.44602,1.4458,1.44591,44900000.0
2007-12-19 14:49:00,1.44575,1.44595,1.44571,1.44578,50300000.0
2007-12-19 14:50:00,1.44565,1.44587,1.44565,1.44579,36400000.0
2007-12-19 14:51:00,1.44562,1.44562,1.44542,1.44548,20600000.0
2007-12-19 14:52:00,1.44544,1.4455,1.44501,1.44523,40800001.0
2007-12-19 14:53:00,1.44497,1.44521,1.44454,1.44498,33800000.0
2007-12-19 14:54:00,1.44521,1.44527,1.44479,1.44484,39800000.0
2007-12-19 14:55:00,1.44514,1.44519,1.44484,1.44484,36800001.0
2007-12-19 14:56:00,1.44507,1.44511,1.44486,1.44509,41500000.0
2007-12-19 14:57:00,1.44519,1.44519,1.44498,1.44498,23000000.0
2007-12-19 14:58:00,1.44483,1.44512,1.44483,1.44492,49800000.0
2007-12-19 14:59:00,1.44497,1.44512,1.4449,1.44497,34100000.0
2007-12-19 15:00:00,1.44494,1.44506,1.44454,1.44454,55100000.0
2007-12-19 15:01:00,1.44498,1.44567,1.44498,1.44549,46700000.0
2007-12-19 15:02:00,1.44579,1.44579,1.44526,1.44532,62700001.0
2007-12-19 15:03:00,1.44568,1.44589,1.44544,1.44562,55100000.0
2007-12-19 15:04:00,1.44567,1.44576,1.44539,1.44561,48000001.0
2007-12-19 15:05:00,1.44547,1.44574,1.44539,1.44567,37700000.0
2007-12-19 15:06:00,1.44556,1.44567,1.44501,1.44502,62600000.0
2007-12-19 15:07:00,1.44508,1.44526,1.44481,1.44497,39800000.0
2007-12-19 15:08:00,1.44484,1.4451,1.44474,1.4451,41200000.0
2007-12-19 15:09:00,1.4452,1.44559,1.4452,1.44545,47900000.0
2007-12-19 15:10:00,1.44559,1.44559,1.44534,1.44535,49600000.0
2007-12-19 15:11:00,1.44542,1.44561,1.44542,1.44545,29100000.0
2007-12-19 15:12:00,1.44561,1.44575,1.44545,1.44556,22000000.0
2007-12-19 15:13:00,1.44569,1.44572,1.44553,1.44562,28400000.0
2007-12-19 15:14:00,1.44538,1.44588,1.44538,1.44572,33200000.0
2007-12-19 15:15:00,1.44584,1.44623,1.44546,1.44623,51600000.0
2007-12-19 15:16:00,1.44636,1.44646,1.44621,1.44626,23800000.0
2007-12-19 15:17:00,1.44628,1.44676,1.44628,1.44676,40000000.0
2007-12-19 15:18:00,1.44677,1.44716,1.44677,1.44707,57300000.0
2007-12-19 15:19:00,1.44719,1.44719,1.44685,1.44685,29600000.0
2007-12-19 15:20:00,1.44704,1.44756,1.44704,1.44747,69000002.0
2007-12-19 15:21:00,1.44745,1.44761,1.44732,1.44761,25400000.0
2007-12-19 15:22:00,1.4476,1.44775,1.44728,1.44745,47600000.0
2007-12-19 15:23:00,1.44743,1.44757,1.44715,1.44757,38600000.0
2007-12-19 15:24:00,1.44757,1.44757,1.44729,1.44754,30400000.0
2007-12-19 15:25:00,1.44782,1.44818,1.44771,1.44807,37500000.0
2007-12-19 15:26:00,1.44805,1.44828,1.44793,1.44828,39800000.0
2007-12-19 15:27:00,1.44805,1.44826,1.44799,1.44819,38900000.0
2007-12-19 15:28:00,1.44825,1.44924,1.44825,1.44924,42400000.0
2007-12-19 15:29:00,1.4492,1.44933,1.44908,1.44912,33200000.0
2007-12-19 15:30:00,1.44888,1.44888,1.448,1.44828,43200001.0
2007-12-19 15:31:00,1.44835,1.44837,1.448,1.44829,56600000.0
2007-12-19 15:32:00,1.44833,1.44836,1.44798,1.4482,48200000.0
2007-12-19 15:33:00,1.44829,1.44846,1.44805,1.44831,68300000.0
2007-12-19 15:34:00,1.44829,1.44844,1.44822,1.44823,30000000.0
2007-12-19 15:35:00,1.44819,1.44825,1.44764,1.44764,32000000.0
2007-12-19 15:36:00,1.44774,1.44799,1.44755,1.44755,46400000.0
2007-12-19 15:37:00,1.44769,1.44819,1.44769,1.44817,33500000.0
2007-12-19 15:38:00,1.4482,1.44824,1.44778,1.44795,63000001.0
2007-12-19 15:39:00,1.44787,1.44787,1.44769,1.44774,27400000.0
2007-12-19 15:40:00,1.44781,1.44781,1.44741,1.44741,32700000.0
2007-12-19 15:41:00,1.4476,1.44799,1.44735,1.44799,35000000.0
2007-12-19 15:42:00,1.44797,1.448,1.44726,1.44751,17000000.0
2007-12-19 15:43:00,1.44757,1.44757,1.44682,1.44687,54500000.0
2007-12-19 15:44:00,1.44678,1.4469,1.44614,1.44665,37000001.0
2007-12-19 15:45:00,1.44687,1.44706,1.44658,1.44706,73100000.0
2007-12-19 15:46:00,1.44741,1.448,1.44741,1.44754,37100000.0
2007-12-19 15:47:00,1.44764,1.44783,1.44735,1.44778,34000000.0
2007-12-19 15:48:00,1.44772,1.44825,1.44764,1.44797,26600000.0
2007-12-19 15:49:00,1.44783,1.4481,1.44777,1.44806,50000000.0
2007-12-19 15:50:00,1.4479,1.4481,1.4479,1.4481,24100000.0
2007-12-19 15:51:00,1.44802,1.44811,1.44789,1.448,35800000.0
2007-12-19 15:52:00,1.44795,1.44797,1.44779,1.44795,39700000.0
2007-12-19 15:53:00,1.44791,1.44809,1.44781,1.44801,43600000.0
2007-12-19 15:54:00,1.44818,1.4482,1.44798,1.44805,23300000.0
2007-12-19 15:55:00,1.44788,1.44788,1.44705,1.4475,35000000.0
2007-12-19 15:56:00,1.44718,1.44768,1.44718,1.44763,23200000.0
2007-12-19 15:57:00,1.44761,1.44776,1.44709,1.44724,33400000.0
2007-12-19 15:58:00,1.44728,1.44728,1.44689,1.4472,40100000.0
2007-12-19 15:59:00,1.44711,1.44723,1.44701,1.44701,20600000.0
2007-12-19 16:00:00,1.44715,1.44735,1.44702,1.44733,35600000.0
2007-12-19 16:01:00,1.44735,1.44761,1.44726,1.44745,35000000.0
2007-12-19 16:02:00,1.44735,1.44735,1.44712,1.44733,38200000.0
2007-12-19 16:03:00,1.44724,1.4474,1.44723,1.44725,32800000.0
2007-12-19 16:04:00,1.44725,1.44753,1.44711,1.44739,44300000.0
2007-12-19 16:05:00,1.44749,1.44762,1.44712,1.44735,33200000.0
2007-12-19 16:06:00,1.44713,1.4473,1.44675,1.44675,38600000.0
2007-12-19 16:07:00,1.4466,1.44676,1.4466,1.44676,54700000.0
2007-12-19 16:08:00,1.44696,1.44696,1.44665,1.44665,39000000.0
2007-12-19 16:09:00,1.44673,1.44676,1.44654,1.44675,43300000.0
2007-12-19 16:10:00,1.44698,1.44747,1.44698,1.4474,33100000.0
2007-12-19 16:11:00,1.44711,1.44736,1.44704,1.44704,38600000.0
2007-12-19 16:12:00,1.44677,1.44682,1.44657,1.44678,62600000.0
2007-12-19 16:13:00,1.4468,1.4469,1.44647,1.4469,47200000.0
2007-12-19 16:14:00,1.44688,1.44695,1.44659,1.4469,54800000.0
2007-12-19 16:15:00,1.44666,1.44673,1.44621,1.44644,39100000.0
2007-12-19 16:16:00,1.44654,1.44685,1.44611,1.44617,32000000.0
2007-12-19 16:17:00,1.44599,1.44655,1.44598,1.44655,45900000.0
2007-12-19 16:18:00,1.44673,1.4468,1.44657,1.44675,29400000.0
2007-12-19 16:19:00,1.44694,1.44694,1.44653,1.44676,34800000.0
2007-12-19 16:20:00,1.44691,1.44727,1.44684,1.44727,48200000.0
2007-12-19 16:21:00,1.44733,1.4474,1.44715,1.44735,46200000.0
2007-12-19 16:22:00,1.44712,1.44728,1.44688,1.447,39400000.0
2007-12-19 16:23:00,1.44706,1.44706,1.44677,1.4469,38800000.0
2007-12-19 16:24:00,1.44712,1.44733,1.44675,1.4468,30600000.0
2007-12-19 16:25:00,1.44689,1.44699,1.44635,1.44635,22800000.0
2007-12-19 16:26:00,1.4465,1.44652,1.44628,1.44634,59200000.0
2007-12-19 16:27:00,1.44645,1.44669,1.44631,1.44631,20600000.0
2007-12-19 16:28:00,1.44641,1.44651,1.44602,1.44603,50600000.0
2007-12-19 16:29:00,1.44598,1.44598,1.44507,1.44516,36200000.0
2007-12-19 16:30:00,1.44516,1.44516,1.44412,1.44412,54600000.0
2007-12-19 16:31:00,1.44406,1.44415,1.44379,1.44394,43499999.0
2007-12-19 16:32:00,1.4441,1.4441,1.44335,1.44361,30000000.0
2007-12-19 16:33:00,1.44363,1.44371,1.44321,1.44371,28000000.0
2007-12-19 16:34:00,1.44382,1.44439,1.44366,1.44439,44200000.0
2007-12-19 16:35:00,1.44475,1.44528,1.44461,1.44528,53400000.0
2007-12-19 16:36:00,1.4452,1.44526,1.44475,1.44505,34800000.0
2007-12-19 16:37:00,1.44505,1.44505,1.4446,1.44487,31800000.0
2007-12-19 16:38:00,1.44485,1.44502,1.44477,1.44482,40400000.0
2007-12-19 16:39:00,1.44506,1.44526,1.44494,1.4451,28700000.0
2007-12-19 16:40:00,1.44514,1.44514,1.44483,1.44483,31200000.0
2007-12-19 16:41:00,1.44484,1.44484,1.44412,1.44452,29000000.0
2007-12-19 16:42:00,1.4443,1.44438,1.44391,1.44431,28100000.0
2007-12-19 16:43:00,1.44425,1.44443,1.44372,1.44443,48600000.0
2007-12-19 16:44:00,1.44447,1.44447,1.44376,1.44441,47599999.0
2007-12-19 16:45:00,1.44441,1.44449,1.44434,1.44441,45300000.0
2007-12-19 16:46:00,1.44445,1.44454,1.44415,1.44431,57000001.0
2007-12-19 16:47:00,1.44444,1.44498,1.44444,1.44489,25200000.0
2007-12-19 16:48:00,1.44512,1.44512,1.44461,1.44481,56500000.0
2007-12-19 16:49:00,1.44507,1.44535,1.44493,1.44535,54400000.0
2007-12-19 16:50:00,1.44527,1.44532,1.44478,1.44478,42000000.0
2007-12-19 16:51:00,1.44478,1.4449,1.44468,1.4449,32000000.0
2007-12-19 16:52:00,1.4449,1.44521,1.44482,1.44521,42100000.0
2007-12-19 16:53:00,1.44534,1.44534,1.44461,1.44462,44200000.0
2007-12-19 16:54:00,1.44446,1.44478,1.44433,1.44478,45500000.0
2007-12-19 16:55:00,1.44492,1.44492,1.44446,1.44467,30500000.0
2007-12-19 16:56:00,1.44484,1.44496,1.44475,1.44487,27800000.0
2007-12-19 16:57:00,1.44486,1.445,1.44476,1.44491,37600000.0
2007-12-19 16:58:00,1.44462,1.44471,1.4438,1.44383,45000001.0
2007-12-19 16:59:00,1.44374,1.444,1.44374,1.44394,25800000.0
2007-12-19 17:00:00,1.44398,1.44412,1.44377,1.44401,53000000.0
2007-12-19 17:01:00,1.44387,1.44433,1.44384,1.44393,62200002.0
2007-12-19 17:02:00,1.44421,1.44442,1.44414,1.44428,23400000.0
2007-12-19 17:03:00,1.44437,1.44437,1.44398,1.44417,27400000.0
2007-12-19 17:04:00,1.44418,1.44431,1.4439,1.44409,21800000.0
2007-12-19 17:05:00,1.4442,1.4442,1.44338,1.44379,24200000.0
2007-12-19 17:06:00,1.4437,1.4437,1.44245,1.44262,26800000.0
2007-12-19 17:07:00,1.44282,1.44292,1.44256,1.44267,33400000.0
2007-12-19 17:08:00,1.44246,1.44264,1.44241,1.44264,35800000.0
2007-12-19 17:09:00,1.44267,1.44271,1.44247,1.44269,55600000.0
2007-12-19 17:10:00,1.4425,1.4426,1.44231,1.44245,24600000.0
2007-12-19 17:11:00,1.44258,1.44279,1.44249,1.44269,31800000.0
2007-12-19 17:12:00,1.44268,1.44274,1.44176,1.44199,21600000.0
2007-12-19 17:13:00,1.44169,1.44222,1.44161,1.44222,35200000.0
2007-12-19 17:14:00,1.44184,1.44231,1.44184,1.44194,70700000.0
2007-12-19 17:15:00,1.44223,1.44223,1.44175,1.44212,32800000.0
2007-12-19 17:16:00,1.44221,1.44225,1.44213,1.44213,36400000.0
2007-12-19 17:17:00,1.44222,1.4425,1.44207,1.4425,49200001.0
2007-12-19 17:18:00,1.44329,1.44377,1.44326,1.44341,39300000.0
2007-12-19 17:19:00,1.44312,1.4436,1.44309,1.4436,25800000.0
2007-12-19 17:20:00,1.44329,1.44335,1.44291,1.44291,29400000.0
2007-12-19 17:21:00,1.44336,1.4437,1.44288,1.44345,38000000.0
2007-12-19 17:22:00,1.44332,1.44389,1.44332,1.44386,31000000.0
2007-12-19 17:23:00,1.44384,1.44436,1.44384,1.4441,47900000.0
2007-12-19 17:24:00,1.44414,1.44419,1.44368,1.44387,21200000.0
2007-12-19 17:25:00,1.44368,1.44408,1.44368,1.44384,30400000.0
2007-12-19 17:26:00,1.44368,1.44383,1.44343,1.44349,46600000.0
2007-12-19 17:27:00,1.44362,1.44369,1.44335,1.44335,30400000.0
2007-12-19 17:28:00,1.44365,1.44369,1.44322,1.44322,56800000.0
2007-12-19 17:29:00,1.44334,1.4436,1.4432,1.44353,36800000.0
2007-12-19 17:30:00,1.44354,1.44354,1.44286,1.44336,50700000.0
2007-12-19 17:31:00,1.44357,1.44379,1.44355,1.4437,41100000.0
2007-12-19 17:32:00,1.44365,1.44393,1.44351,1.44351,26600000.0
2007-12-19 17:33:00,1.44355,1.44368,1.44313,1.44315,37000000.0
2007-12-19 17:34:00,1.44315,1.4437,1.44287,1.4437,35200000.0
2007-12-19 17:35:00,1.44376,1.444,1.44364,1.444,34000000.0
2007-12-19 17:36:00,1.44374,1.44412,1.44345,1.44345,59300000.0
2007-12-19 17:37:00,1.44343,1.44372,1.44318,1.44359,43800000.0
2007-12-19 17:38:00,1.44331,1.44364,1.44331,1.44353,48400000.0
2007-12-19 17:39:00,1.44351,1.4439,1.44337,1.4439,37600000.0
2007-12-19 17:40:00,1.44387,1.44397,1.4436,1.4436,35200000.0
2007-12-19 17:41:00,1.44361,1.44368,1.44345,1.44345,64300001.0
2007-12-19 17:42:00,1.44334,1.4438,1.44307,1.44376,30800000.0
2007-12-19 17:43:00,1.444,1.44408,1.44347,1.44398,43200000.0
2007-12-19 17:44:00,1.44405,1.44405,1.44369,1.44369,41100000.0
2007-12-19 17:45:00,1.44365,1.44388,1.44348,1.44372,43800000.0
2007-12-19 17:46:00,1.44352,1.44352,1.44242,1.44253,38600000.0
2007-12-19 17:47:00,1.44234,1.44266,1.4422,1.44228,43700000.0
2007-12-19 17:48:00,1.44214,1.44248,1.44203,1.44231,45200000.0
2007-12-19 17:49:00,1.44249,1.44249,1.44204,1.4422,32500000.0
2007-12-19 17:50:00,1.44233,1.4426,1.44206,1.4426,41100000.0
2007-12-19 17:51:00,1.44261,1.44268,1.44228,1.44242,20600000.0
2007-12-19 17:52:00,1.44253,1.4427,1.44249,1.4427,29200000.0
2007-12-19 17:53:00,1.44264,1.44276,1.4426,1.44264,23400000.0
2007-12-19 17:54:00,1.44265,1.44287,1.44226,1.44287,33700000.0
2007-12-19 17:55:00,1.44278,1.44342,1.44264,1.44342,30200000.0
2007-12-19 17:56:00,1.4432,1.44336,1.44313,1.44318,29200000.0
2007-12-19 17:57:00,1.44306,1.44321,1.44292,1.44314,70900000.0
2007-12-19 17:58:00,1.44323,1.44323,1.44295,1.4431,48500000.0
2007-12-19 17:59:00,1.44264,1.44264,1.44148,1.44175,32600000.0
2007-12-19 18:00:00,1.44187,1.44215,1.44155,1.44215,41800001.0
2007-12-19 18:01:00,1.44243,1.44257,1.44199,1.44222,46800000.0
2007-12-19 18:02:00,1.44217,1.44239,1.44199,1.44239,49200000.0
2007-12-19 18:03:00,1.44203,1.44237,1.44185,1.44185,37300000.0
2007-12-19 18:04:00,1.44186,1.44203,1.44155,1.44165,47500000.0
2007-12-19 18:05:00,1.44172,1.44212,1.44161,1.44208,25700000.0
2007-12-19 18:06:00,1.44188,1.44208,1.4418,1.4418,50000001.0
2007-12-19 18:07:00,1.44194,1.44194,1.44143,1.44165,51800000.0
2007-12-19 18:08:00,1.44184,1.44222,1.44172,1.44191,73400001.0
2007-12-19 18:09:00,1.44168,1.44203,1.44161,1.44189,47900000.0
2007-12-19 18:10:00,1.44207,1.44265,1.44207,1.44241,39600000.0
2007-12-19 18:11:00,1.44248,1.44271,1.44226,1.44271,109099999.0
2007-12-19 18:12:00,1.4426,1.44274,1.44234,1.44236,29400000.0
2007-12-19 18:13:00,1.4424,1.44249,1.44208,1.44225,42400000.0
2007-12-19 18:14:00,1.44182,1.44253,1.44182,1.44243,38900000.0
2007-12-19 18:15:00,1.44233,1.44272,1.44233,1.44252,42200000.0
2007-12-19 18:16:00,1.44281,1.44285,1.4424,1.4424,25600000.0
2007-12-19 18:17:00,1.44241,1.44256,1.44204,1.44204,38600000.0
2007-12-19 18:18:00,1.44211,1.44222,1.44163,1.4419,27000000.0
2007-12-19 18:19:00,1.44171,1.44171,1.44116,1.44117,38000000.0
2007-12-19 18:20:00,1.44121,1.44133,1.44076,1.44104,37200000.0
2007-12-19 18:21:00,1.44112,1.44112,1.4407,1.44095,56400001.0
2007-12-19 18:22:00,1.44098,1.44187,1.44096,1.44175,35100000.0
2007-12-19 18:23:00,1.4415,1.44239,1.4415,1.44214,32000001.0
2007-12-19 18:24:00,1.44192,1.44203,1.44162,1.44192,42200000.0
2007-12-19 18:25:00,1.44214,1.44238,1.44161,1.442,44700000.0
2007-12-19 18:26:00,1.44219,1.4428,1.44219,1.44275,37200000.0
2007-12-19 18:27:00,1.44264,1.44284,1.44232,1.44264,44800001.0
2007-12-19 18:28:00,1.44239,1.44257,1.44225,1.44246,52600001.0
2007-12-19 18:29:00,1.4426,1.44275,1.44245,1.44268,26300000.0
2007-12-19 18:30:00,1.44281,1.443,1.44154,1.44154,31600000.0
2007-12-19 18:31:00,1.44136,1.4414,1.44049,1.44065,29400000.0
2007-12-19 18:32:00,1.44081,1.44085,1.44032,1.44062,25800000.0
2007-12-19 18:33:00,1.44088,1.44088,1.43954,1.43954,48600000.0
2007-12-19 18:34:00,1.43932,1.43963,1.43915,1.43924,29200000.0
2007-12-19 18:35:00,1.43901,1.43937,1.43875,1.43888,51500000.0
2007-12-19 18:36:00,1.43855,1.43873,1.4376,1.4376,78400001.0
2007-12-19 18:37:00,1.43758,1.43832,1.43749,1.43819,42600000.0
2007-12-19 18:38:00,1.43815,1.43858,1.43795,1.43846,33000000.0
2007-12-19 18:39:00,1.43855,1.43923,1.43855,1.43923,33300000.0
2007-12-19 18:40:00,1.43913,1.43964,1.43913,1.43954,32400000.0
2007-12-19 18:41:00,1.43981,1.44004,1.43963,1.43994,47500000.0
2007-12-19 18:42:00,1.43989,1.43991,1.43963,1.43981,32600000.0
2007-12-19 18:43:00,1.43989,1.4403,1.43976,1.43999,34600000.0
2007-12-19 18:44:00,1.44008,1.44037,1.43992,1.44007,31200000.0
2007-12-19 18:45:00,1.4401,1.44018,1.43982,1.43984,35200000.0
2007-12-19 18:46:00,1.43993,1.44014,1.43982,1.44012,24200000.0
2007-12-19 18:47:00,1.44042,1.44042,1.44027,1.44032,34800000.0
2007-12-19 18:48:00,1.44038,1.44045,1.43962,1.43962,47200000.0
2007-12-19 18:49:00,1.43974,1.43999,1.43927,1.43967,21800000.0
2007-12-19 18:50:00,1.43993,1.43995,1.43943,1.43995,30200000.0
2007-12-19 18:51:00,1.44022,1.44052,1.44011,1.44051,32600000.0
2007-12-19 18:52:00,1.44043,1.44073,1.44043,1.44043,46600000.0
2007-12-19 18:53:00,1.44054,1.44096,1.44045,1.44093,49400000.0
2007-12-19 18:54:00,1.44136,1.44151,1.44125,1.44134,29200000.0
2007-12-19 18:55:00,1.44129,1.44212,1.44116,1.44212,27200000.0
2007-12-19 18:56:00,1.44204,1.44238,1.44194,1.44194,32400000.0
2007-12-19 18:57:00,1.44227,1.44306,1.44227,1.44306,29600000.0
2007-12-19 18:58:00,1.44276,1.44311,1.44255,1.44263,28300000.0
2007-12-19 18:59:00,1.44257,1.44257,1.44184,1.44184,22200000.0
2007-12-19 19:00:00,1.44172,1.44189,1.44153,1.44166,46200000.0
2007-12-19 19:01:00,1.44174,1.44176,1.44126,1.44175,33200000.0
2007-12-19 19:02:00,1.44146,1.44161,1.44129,1.44144,30600000.0
2007-12-19 19:03:00,1.4413,1.44148,1.44114,1.4414,43400000.0
2007-12-19 19:04:00,1.44131,1.44148,1.44111,1.44118,34000000.0
2007-12-19 19:05:00,1.44103,1.44152,1.44099,1.4414,23600000.0
2007-12-19 19:06:00,1.4416,1.44161,1.44137,1.44157,21500000.0
2007-12-19 19:07:00,1.44162,1.44188,1.44142,1.44188,67400001.0
2007-12-19 19:08:00,1.44166,1.44197,1.44162,1.44181,41800000.0
2007-12-19 19:09:00,1.44195,1.44199,1.44167,1.44176,35000000.0
2007-12-19 19:10:00,1.44196,1.44204,1.44169,1.44169,50000000.0
2007-12-19 19:11:00,1.44202,1.44209,1.44175,1.4419,32400000.0
2007-12-19 19:12:00,1.44166,1.44193,1.44156,1.44156,28900000.0
2007-12-19 19:13:00,1.44146,1.4417,1.44135,1.4415,46800001.0
2007-12-19 19:14:00,1.44127,1.44137,1.44106,1.4411,60300000.0
2007-12-19 19:15:00,1.44106,1.44121,1.44077,1.4412,30300000.0
2007-12-19 19:16:00,1.44087,1.44139,1.44087,1.4413,28800000.0
2007-12-19 19:17:00,1.44123,1.44125,1.44097,1.44116,42200000.0
2007-12-19 19:18:00,1.44104,1.44105,1.44055,1.4406,23600000.0
2007-12-19 19:19:00,1.44062,1.44064,1.44017,1.44035,36700000.0
2007-12-19 19:20:00,1.44037,1.44046,1.43966,1.44008,71000001.0
2007-12-19 19:21:00,1.43998,1.44031,1.4399,1.43993,38600000.0
2007-12-19 19:22:00,1.43995,1.44002,1.43972,1.43985,29400000.0
2007-12-19 19:23:00,1.43992,1.44063,1.43992,1.44063,44000000.0
2007-12-19 19:24:00,1.44076,1.44088,1.44055,1.44086,55700000.0
2007-12-19 19:25:00,1.44102,1.44129,1.44095,1.44118,31800000.0
2007-12-19 19:26:00,1.44075,1.44097,1.44044,1.44066,23400000.0
2007-12-19 19:27:00,1.44067,1.44089,1.44053,1.44084,46200001.0
2007-12-19 19:28:00,1.44085,1.44093,1.4405,1.44093,32800000.0
2007-12-19 19:29:00,1.44088,1.44116,1.44065,1.44114,28200000.0
2007-12-19 19:30:00,1.4411,1.44111,1.44097,1.44097,42400000.0
2007-12-19 19:31:00,1.44101,1.44109,1.44086,1.44104,40400000.0
2007-12-19 19:32:00,1.44089,1.44098,1.44073,1.44089,30300000.0
2007-12-19 19:33:00,1.44106,1.44122,1.44095,1.44119,51800000.0
2007-12-19 19:34:00,1.441,1.44144,1.441,1.44131,25600000.0
2007-12-19 19:35:00,1.44148,1.44167,1.44115,1.44167,35500000.0
2007-12-19 19:36:00,1.44147,1.4416,1.44129,1.44158,25600000.0
2007-12-19 19:37:00,1.44159,1.44159,1.44118,1.44118,40200000.0
2007-12-19 19:38:00,1.44117,1.44153,1.44117,1.44122,33000000.0
2007-12-19 19:39:00,1.44134,1.44134,1.44105,1.44118,45000000.0
2007-12-19 19:40:00,1.44115,1.44124,1.44101,1.44124,45000000.0
2007-12-19 19:41:00,1.44117,1.44139,1.44107,1.44131,25400000.0
2007-12-19 19:42:00,1.44111,1.44163,1.44111,1.44163,35000000.0
2007-12-19 19:43:00,1.44163,1.44175,1.44133,1.44175,28200000.0
2007-12-19 19:44:00,1.44169,1.44202,1.44169,1.44202,27000000.0
2007-12-19 19:45:00,1.44213,1.44234,1.44191,1.4421,57500000.0
2007-12-19 19:46:00,1.44225,1.44252,1.44212,1.44212,45100000.0
2007-12-19 19:47:00,1.4424,1.44248,1.44208,1.44239,85400003.0
2007-12-19 19:48:00,1.44275,1.4429,1.44243,1.44243,56500000.0
2007-12-19 19:49:00,1.44248,1.4429,1.44233,1.44255,60800001.0
2007-12-19 19:50:00,1.44251,1.44267,1.44238,1.44263,30200000.0
2007-12-19 19:51:00,1.44245,1.44259,1.44243,1.44253,57900000.0
2007-12-19 19:52:00,1.44262,1.44293,1.44242,1.44289,44800000.0
2007-12-19 19:53:00,1.44285,1.44295,1.44269,1.44277,64600001.0
2007-12-19 19:54:00,1.44285,1.44286,1.4427,1.4427,28200000.0
2007-12-19 19:55:00,1.44264,1.44279,1.44257,1.44262,25200000.0
2007-12-19 19:56:00,1.44254,1.44254,1.44231,1.44251,21800000.0
2007-12-19 19:57:00,1.44251,1.44266,1.44242,1.44255,27200000.0
2007-12-19 19:58:00,1.44252,1.44269,1.44247,1.44247,21800000.0
2007-12-19 19:59:00,1.44269,1.44301,1.44252,1.44301,27000000.0
2007-12-19 20:00:00,1.44318,1.44318,1.44272,1.44272,48800001.0
2007-12-19 20:01:00,1.44319,1.44319,1.44268,1.44268,44200000.0
2007-12-19 20:02:00,1.44278,1.44288,1.44267,1.44283,51000000.0
2007-12-19 20:03:00,1.44285,1.44287,1.44265,1.44283,28000000.0
2007-12-19 20:04:00,1.44284,1.44284,1.44221,1.44265,32000000.0
2007-12-19 20:05:00,1.44246,1.44268,1.44228,1.44236,40900000.0
2007-12-19 20:06:00,1.44268,1.44304,1.44256,1.44256,42200000.0
2007-12-19 20:07:00,1.4424,1.44262,1.4421,1.44255,21500000.0
2007-12-19 20:08:00,1.44273,1.44284,1.44245,1.44279,34000000.0
2007-12-19 20:09:00,1.44284,1.44288,1.44271,1.44288,22400000.0
2007-12-19 20:10:00,1.4426,1.44304,1.4426,1.44294,57300001.0
2007-12-19 20:11:00,1.443,1.443,1.44269,1.44281,24400000.0
2007-12-19 20:12:00,1.44294,1.44294,1.44239,1.44287,40000000.0
2007-12-19 20:13:00,1.44291,1.44305,1.44277,1.44291,36000000.0
2007-12-19 20:14:00,1.44265,1.44301,1.44213,1.44281,34300000.0
2007-12-19 20:15:00,1.44274,1.44286,1.44256,1.4427,38200000.0
2007-12-19 20:16:00,1.44269,1.44269,1.44234,1.44253,37200000.0
2007-12-19 20:17:00,1.44254,1.44266,1.44223,1.44242,54800001.0
2007-12-19 20:18:00,1.44259,1.44273,1.44242,1.44249,28200000.0
2007-12-19 20:19:00,1.44253,1.44277,1.44247,1.44263,31600000.0
2007-12-19 20:20:00,1.44265,1.4427,1.44242,1.44242,30400000.0
2007-12-19 20:21:00,1.44264,1.44273,1.44246,1.44246,60999999.0
2007-12-19 20:22:00,1.44255,1.44287,1.44243,1.44287,25400000.0
2007-12-19 20:23:00,1.44287,1.44287,1.44219,1.44241,44400000.0
2007-12-19 20:24:00,1.44242,1.44242,1.44211,1.44215,20800000.0
2007-12-19 20:25:00,1.44272,1.44307,1.44256,1.44278,61100000.0
2007-12-19 20:26:00,1.44266,1.44313,1.44266,1.44281,36600000.0
2007-12-19 20:27:00,1.44297,1.44311,1.44264,1.4429,42000000.0
2007-12-19 20:28:00,1.44335,1.44359,1.44321,1.44321,21000000.0
2007-12-19 20:29:00,1.44339,1.44339,1.44291,1.44313,28600000.0
2007-12-19 20:30:00,1.44303,1.44303,1.44289,1.44303,20600000.0
2007-12-19 20:31:00,1.44292,1.44313,1.44271,1.44295,39400000.0
2007-12-19 20:32:00,1.44287,1.44308,1.44262,1.44308,31600000.0
2007-12-19 20:33:00,1.44316,1.44316,1.44282,1.44282,45000000.0
2007-12-19 20:34:00,1.44272,1.44295,1.44272,1.44289,43300000.0
2007-12-19 20:35:00,1.4428,1.4429,1.44273,1.44282,35600000.0
2007-12-19 20:36:00,1.44272,1.44275,1.44219,1.44235,43500000.0
2007-12-19 20:37:00,1.44241,1.44243,1.44216,1.44237,61000000.0
2007-12-19 20:38:00,1.44259,1.44264,1.44232,1.44243,30000000.0
2007-12-19 20:39:00,1.44233,1.44253,1.44216,1.44232,58600000.0
2007-12-19 20:40:00,1.44233,1.44263,1.44233,1.44259,43200000.0
2007-12-19 20:41:00,1.4426,1.4426,1.44166,1.44202,58400000.0
2007-12-19 20:42:00,1.44188,1.44188,1.44145,1.44169,43600000.0
2007-12-19 20:43:00,1.44194,1.44194,1.44111,1.44111,75000002.0
2007-12-19 20:44:00,1.44153,1.44169,1.44118,1.44165,32200000.0
2007-12-19 20:45:00,1.44164,1.4417,1.44123,1.44141,45100000.0
2007-12-19 20:46:00,1.44152,1.44161,1.4414,1.44161,59000000.0
2007-12-19 20:47:00,1.44151,1.44186,1.44128,1.44184,37200000.0
2007-12-19 20:48:00,1.4416,1.44185,1.44159,1.44162,37900000.0
2007-12-19 20:49:00,1.44158,1.44176,1.44158,1.44159,23400000.0
2007-12-19 20:50:00,1.44147,1.44163,1.44137,1.44149,46800000.0
2007-12-19 20:51:00,1.4413,1.44158,1.4413,1.44143,19400000.0
2007-12-19 20:52:00,1.44135,1.44174,1.44127,1.44164,38300000.0
2007-12-19 20:53:00,1.44157,1.44171,1.44146,1.44159,44300000.0
2007-12-19 20:54:00,1.44132,1.44178,1.44132,1.44152,41000000.0
2007-12-19 20:55:00,1.44135,1.4416,1.44128,1.44156,20800000.0
2007-12-19 20:56:00,1.44132,1.44151,1.44119,1.44151,24200000.0
2007-12-19 20:57:00,1.44129,1.44163,1.44129,1.44131,50000000.0
2007-12-19 20:58:00,1.44146,1.44161,1.44128,1.44143,49800001.0
2007-12-19 20:59:00,1.44146,1.44173,1.44144,1.44171,54000000.0
2007-12-19 21:00:00,1.44149,1.4416,1.44106,1.44135,31400000.0
2007-12-19 21:01:00,1.44157,1.44185,1.44118,1.44127,39900000.0
2007-12-19 21:02:00,1.44164,1.44199,1.44133,1.44199,36400000.0
2007-12-19 21:03:00,1.44183,1.44185,1.44155,1.44155,36900000.0
2007-12-19 21:04:00,1.44141,1.44149,1.44127,1.44149,32600000.0
2007-12-19 21:05:00,1.44138,1.44157,1.44106,1.44124,37600000.0
2007-12-19 21:06:00,1.44139,1.44146,1.44116,1.44146,26800000.0
2007-12-19 21:07:00,1.44149,1.44149,1.44112,1.44133,45800001.0
2007-12-19 21:08:00,1.44125,1.44171,1.4412,1.44171,35000000.0
2007-12-19 21:09:00,1.44165,1.44183,1.44154,1.44154,25200000.0
2007-12-19 21:10:00,1.44154,1.4417,1.44145,1.44153,49900001.0
2007-12-19 21:11:00,1.44163,1.4418,1.44142,1.44158,30600000.0
2007-12-19 21:12:00,1.44165,1.44188,1.44158,1.44177,32500000.0
2007-12-19 21:13:00,1.44175,1.4421,1.44174,1.44197,39600000.0
2007-12-19 21:14:00,1.4419,1.44219,1.4419,1.44203,29400000.0
2007-12-19 21:15:00,1.44215,1.44239,1.4421,1.44212,32400000.0
2007-12-19 21:16:00,1.44208,1.44236,1.44195,1.44233,48000000.0
2007-12-19 21:17:00,1.44238,1.44262,1.4422,1.4422,64100000.0
2007-12-19 21:18:00,1.44264,1.44274,1.44223,1.44267,25600000.0
2007-12-19 21:19:00,1.44283,1.44295,1.44266,1.44266,32400001.0
2007-12-19 21:20:00,1.44265,1.4428,1.44257,1.44265,41200001.0
2007-12-19 21:21:00,1.44261,1.44274,1.44243,1.44274,27000000.0
2007-12-19 21:22:00,1.44238,1.44293,1.44238,1.4426,41000000.0
2007-12-19 21:23:00,1.44269,1.44333,1.4426,1.44294,49000000.0
2007-12-19 21:24:00,1.44349,1.44406,1.44341,1.44383,44900000.0
2007-12-19 21:25:00,1.44399,1.44421,1.44375,1.444,64600000.0
2007-12-19 21:26:00,1.44397,1.44408,1.4435,1.4435,37000001.0
2007-12-19 21:27:00,1.44356,1.44366,1.44335,1.44347,49400001.0
2007-12-19 21:28:00,1.44334,1.44344,1.44333,1.44344,22400000.0
2007-12-19 21:29:00,1.44354,1.44354,1.44331,1.44333,39200000.0
2007-12-19 21:30:00,1.44314,1.44336,1.44309,1.44322,58100000.0
2007-12-19 21:31:00,1.44311,1.44321,1.44295,1.44321,35600000.0
2007-12-19 21:32:00,1.44334,1.44341,1.44331,1.44337,43000000.0
2007-12-19 21:33:00,1.44346,1.44354,1.44297,1.4431,32800000.0
2007-12-19 21:34:00,1.44321,1.44331,1.44313,1.44321,27600000.0
2007-12-19 21:35:00,1.44324,1.4435,1.44306,1.44338,40200001.0
2007-12-19 21:36:00,1.44333,1.44343,1.44292,1.44343,33000000.0
2007-12-19 21:37:00,1.44338,1.44338,1.44294,1.44304,29800000.0
2007-12-19 21:38:00,1.44311,1.44311,1.44272,1.44285,32300000.0
2007-12-19 21:39:00,1.44268,1.44289,1.44268,1.44283,41000001.0
2007-12-19 21:40:00,1.44266,1.44288,1.44266,1.44276,23000000.0
2007-12-19 21:41:00,1.44268,1.44288,1.44256,1.44258,29400000.0
2007-12-19 21:42:00,1.44258,1.44264,1.44228,1.44228,22200000.0
2007-12-19 21:43:00,1.44257,1.4426,1.44242,1.4426,41800000.0
2007-12-19 21:44:00,1.44242,1.44244,1.44223,1.44224,24200000.0
2007-12-19 21:45:00,1.44236,1.44257,1.4421,1.44257,49000000.0
2007-12-19 21:46:00,1.44255,1.44282,1.44253,1.44259,44000000.0
2007-12-19 21:47:00,1.44257,1.44281,1.44257,1.44265,32800000.0
2007-12-19 21:48:00,1.44273,1.44303,1.44262,1.44266,64200001.0
2007-12-19 21:49:00,1.44277,1.44283,1.44251,1.44263,20600000.0
2007-12-19 21:50:00,1.44249,1.44264,1.44246,1.44252,22500000.0
2007-12-19 21:51:00,1.4425,1.44257,1.44224,1.44228,69200000.0
2007-12-19 21:52:00,1.44225,1.44235,1.442,1.44216,49600000.0
2007-12-19 21:53:00,1.44203,1.44203,1.44172,1.44172,50400000.0
2007-12-19 21:54:00,1.44168,1.44194,1.44163,1.44188,46900000.0
2007-12-19 21:55:00,1.44192,1.44213,1.44182,1.44195,45600000.0
2007-12-19 21:56:00,1.44188,1.44191,1.44171,1.44187,51000000.0
2007-12-19 21:57:00,1.44199,1.44199,1.44158,1.44176,48600000.0
2007-12-19 21:58:00,1.44195,1.44225,1.44182,1.44214,35000000.0
2007-12-19 21:59:00,1.44241,1.44286,1.44241,1.44267,46800001.0
2007-12-19 22:00:00,1.44267,1.4428,1.44254,1.44262,40600000.0
2007-12-19 22:01:00,1.44247,1.4427,1.44244,1.44249,46400001.0
2007-12-19 22:02:00,1.44232,1.44254,1.44225,1.44225,26000000.0
2007-12-19 22:03:00,1.44227,1.44227,1.44189,1.44209,32400000.0
2007-12-19 22:04:00,1.44217,1.4429,1.44217,1.44266,32800000.0
2007-12-19 22:05:00,1.44272,1.44274,1.44192,1.442,26300000.0
2007-12-19 22:06:00,1.44197,1.44237,1.44194,1.44196,52400000.0
2007-12-19 22:07:00,1.44226,1.44261,1.4422,1.44257,31600000.0
2007-12-19 22:08:00,1.44222,1.4425,1.44222,1.4425,30000000.0
2007-12-19 22:09:00,1.44256,1.44274,1.44226,1.44257,28000000.0
2007-12-19 22:10:00,1.44269,1.44328,1.44256,1.44328,51800000.0
2007-12-19 22:11:00,1.44321,1.44321,1.44288,1.44288,30200000.0
2007-12-19 22:12:00,1.44305,1.44327,1.44305,1.44326,110700000.0
2007-12-19 22:13:00,1.44317,1.44349,1.44317,1.44349,47400001.0
2007-12-19 22:14:00,1.44326,1.44358,1.44326,1.4434,45600000.0
2007-12-19 22:15:00,1.44369,1.44373,1.4432,1.44322,44400000.0
2007-12-19 22:16:00,1.44317,1.44333,1.44302,1.44302,46800000.0
2007-12-19 22:17:00,1.44323,1.44357,1.44301,1.44357,31700000.0
2007-12-19 22:18:00,1.44366,1.44366,1.44325,1.44365,26000000.0
2007-12-19 22:19:00,1.44363,1.44378,1.44363,1.44366,36800001.0
2007-12-19 22:20:00,1.44365,1.44365,1.44313,1.44323,42600000.0
2007-12-19 22:21:00,1.44313,1.44351,1.44304,1.44334,34500000.0
2007-12-19 22:22:00,1.44309,1.44311,1.44286,1.44286,54000000.0
2007-12-19 22:23:00,1.44282,1.44309,1.44282,1.44287,19800000.0
2007-12-19 22:24:00,1.44303,1.44303,1.44275,1.44293,34400000.0
2007-12-19 22:25:00,1.44275,1.44285,1.44269,1.44285,31400000.0
2007-12-19 22:26:00,1.4425,1.44272,1.4425,1.44268,43000000.0
2007-12-19 22:27:00,1.44198,1.44242,1.44198,1.44227,45200000.0
2007-12-19 22:28:00,1.44203,1.44219,1.44185,1.44207,53000000.0
2007-12-19 22:29:00,1.4421,1.4421,1.44174,1.4418,34000000.0
2007-12-19 22:30:00,1.44174,1.44182,1.44163,1.44168,30400000.0
2007-12-19 22:31:00,1.4418,1.44184,1.44102,1.44184,25200000.0
2007-12-19 22:32:00,1.44166,1.44167,1.4415,1.44155,33700000.0
2007-12-19 22:33:00,1.44166,1.44186,1.44163,1.44168,44000000.0
2007-12-19 22:34:00,1.44151,1.4418,1.44135,1.44152,48200000.0
2007-12-19 22:35:00,1.44165,1.44169,1.44149,1.44151,39600001.0
2007-12-19 22:36:00,1.44174,1.44215,1.44152,1.44152,49300000.0
2007-12-19 22:37:00,1.44218,1.44224,1.44185,1.44193,55400000.0
2007-12-19 22:38:00,1.44184,1.44202,1.44183,1.442,23000000.0
2007-12-19 22:39:00,1.44196,1.44202,1.4417,1.44177,35000000.0
2007-12-19 22:40:00,1.44179,1.44186,1.44136,1.44136,47800000.0
2007-12-19 22:41:00,1.44166,1.44185,1.44163,1.44179,41100000.0
2007-12-19 22:42:00,1.44171,1.44173,1.44148,1.44149,24000000.0
2007-12-19 22:43:00,1.44165,1.4418,1.4415,1.4415,29400000.0
2007-12-19 22:44:00,1.44167,1.44195,1.44154,1.44195,45000001.0
2007-12-19 22:45:00,1.44212,1.44215,1.44184,1.44205,17200000.0
2007-12-19 22:46:00,1.44193,1.44203,1.44181,1.44188,30200000.0
2007-12-19 22:47:00,1.44195,1.44195,1.44159,1.44173,37200000.0
2007-12-19 22:48:00,1.44157,1.44193,1.44157,1.44166,29200000.0
2007-12-19 22:49:00,1.44137,1.44145,1.44101,1.44132,25600000.0
2007-12-19 22:50:00,1.44131,1.44144,1.44109,1.44144,56700000.0
2007-12-19 22:51:00,1.44145,1.44154,1.44129,1.44141,43700000.0
2007-12-19 22:52:00,1.44155,1.4418,1.44141,1.44158,33200000.0
2007-12-19 22:53:00,1.44181,1.44193,1.44165,1.44185,31600000.0
2007-12-19 22:54:00,1.44195,1.44205,1.44183,1.44183,28400000.0
2007-12-19 22:55:00,1.442,1.44206,1.44176,1.44185,35400000.0
2007-12-19 22:56:00,1.44213,1.44221,1.44183,1.44192,33000000.0
2007-12-19 22:57:00,1.44181,1.44181,1.44145,1.44145,39800000.0
2007-12-19 22:58:00,1.44189,1.44189,1.44177,1.44177,27000000.0
2007-12-19 22:59:00,1.44191,1.44205,1.4417,1.44184,48600000.0
2007-12-19 23:00:00,1.44168,1.4418,1.44147,1.44147,37600000.0
2007-12-19 23:01:00,1.44172,1.44193,1.44138,1.44192,43200000.0
2007-12-19 23:02:00,1.44173,1.44191,1.44171,1.44191,25000000.0
2007-12-19 23:03:00,1.44198,1.44198,1.44154,1.44154,68799999.0
2007-12-19 23:04:00,1.44163,1.44176,1.44154,1.44173,23400000.0
2007-12-19 23:05:00,1.44147,1.44152,1.44133,1.44152,21800000.0
2007-12-19 23:06:00,1.44142,1.44183,1.44134,1.44183,32800000.0
2007-12-19 23:07:00,1.44171,1.44189,1.44169,1.44173,43100001.0
2007-12-19 23:08:00,1.4417,1.4417,1.44137,1.44155,25200000.0
2007-12-19 23:09:00,1.44166,1.44176,1.44153,1.44163,35400000.0
2007-12-19 23:10:00,1.44161,1.44193,1.44161,1.44172,37200000.0
2007-12-19 23:11:00,1.44181,1.44181,1.44143,1.44145,33300000.0
2007-12-19 23:12:00,1.44162,1.44178,1.44149,1.44163,41900000.0
2007-12-19 23:13:00,1.44096,1.44175,1.44096,1.4416,20400000.0
2007-12-19 23:14:00,1.44174,1.44181,1.44147,1.44147,27800000.0
2007-12-19 23:15:00,1.44136,1.44149,1.44082,1.4414,36000000.0
2007-12-19 23:16:00,1.44136,1.44183,1.4413,1.44179,49700000.0
2007-12-19 23:17:00,1.44172,1.44172,1.44123,1.44123,25200000.0
2007-12-19 23:18:00,1.4414,1.44187,1.44139,1.44139,30200000.0
2007-12-19 23:19:00,1.44131,1.4415,1.44107,1.44127,51800000.0
2007-12-19 23:20:00,1.44135,1.44152,1.44105,1.44138,37600000.0
2007-12-19 23:21:00,1.44163,1.44163,1.44138,1.44138,49800000.0
2007-12-19 23:22:00,1.44138,1.44144,1.44105,1.44144,41700000.0
2007-12-19 23:23:00,1.44139,1.44162,1.44139,1.44147,26800000.0
2007-12-19 23:24:00,1.44126,1.4415,1.44117,1.44129,27200000.0
2007-12-19 23:25:00,1.44149,1.44168,1.44135,1.44141,39000001.0
2007-12-19 23:26:00,1.44142,1.44198,1.44132,1.44198,16800000.0
2007-12-19 23:27:00,1.4418,1.44193,1.44179,1.44179,52000000.0
2007-12-19 23:28:00,1.44163,1.44166,1.44118,1.44118,67700001.0
2007-12-19 23:29:00,1.44159,1.44184,1.44142,1.44162,39200000.0
2007-12-19 23:30:00,1.44166,1.44166,1.4412,1.44148,40400000.0
2007-12-19 23:31:00,1.44158,1.44163,1.44123,1.44163,36800000.0
2007-12-19 23:32:00,1.44133,1.4414,1.44115,1.44139,34800000.0
2007-12-19 23:33:00,1.44125,1.44139,1.44117,1.44124,39100000.0
2007-12-19 23:34:00,1.4411,1.44146,1.44103,1.44146,56900000.0
2007-12-19 23:35:00,1.44136,1.44136,1.44117,1.44128,34800000.0
2007-12-19 23:36:00,1.4414,1.4414,1.44111,1.44111,47600000.0
2007-12-19 23:37:00,1.44114,1.4412,1.44103,1.44119,50400000.0
2007-12-19 23:38:00,1.44119,1.44132,1.44111,1.44132,29600000.0
2007-12-19 23:39:00,1.44138,1.44167,1.44136,1.44167,42400000.0
2007-12-19 23:40:00,1.44206,1.44217,1.44201,1.44212,20200000.0
2007-12-19 23:41:00,1.4421,1.44231,1.44184,1.44184,38200000.0
2007-12-19 23:42:00,1.44234,1.44234,1.44202,1.44207,25200000.0
2007-12-19 23:43:00,1.442,1.442,1.44147,1.44179,80700000.0
2007-12-19 23:44:00,1.44183,1.44198,1.44177,1.44188,39600000.0
2007-12-19 23:45:00,1.44176,1.44186,1.44141,1.44141,36400000.0
2007-12-19 23:46:00,1.44165,1.44165,1.44089,1.44122,24600000.0
2007-12-19 23:47:00,1.44135,1.44135,1.44102,1.4412,58500000.0
2007-12-19 23:48:00,1.44129,1.44129,1.44074,1.44084,63200000.0
2007-12-19 23:49:00,1.44083,1.4409,1.44053,1.44074,27800000.0
2007-12-19 23:50:00,1.44079,1.44105,1.44055,1.44083,48400000.0
2007-12-19 23:51:00,1.44108,1.44159,1.44104,1.44148,66200000.0
2007-12-19 23:52:00,1.44141,1.44158,1.4411,1.44138,35200000.0
2007-12-19 23:53:00,1.44156,1.44156,1.44117,1.44152,26200000.0
2007-12-19 23:54:00,1.44161,1.44167,1.44073,1.44073,47100000.0
2007-12-19 23:55:00,1.44121,1.44144,1.44121,1.44124,25600000.0
2007-12-19 23:56:00,1.44156,1.44162,1.4413,1.44147,32600000.0
2007-12-19 23:57:00,1.44116,1.44126,1.4409,1.4409,46000000.0
2007-12-19 23:58:00,1.44076,1.44097,1.44041,1.44071,83100000.0
2007-12-19 23:59:00,1.44106,1.44161,1.44106,1.44108,40700000.0
2007-12-20 00:00:00,1.44131,1.44147,1.44125,1.44135,46000000.0
2007-12-20 00:01:00,1.4413,1.44152,1.44103,1.44111,39800000.0
2007-12-20 00:02:00,1.44109,1.44118,1.44069,1.44118,42400000.0
2007-12-20 00:03:00,1.44122,1.44145,1.4411,1.4414,30200000.0
2007-12-20 00:04:00,1.44143,1.44168,1.44143,1.44168,30400000.0
2007-12-20 00:05:00,1.4413,1.4413,1.44084,1.44094,27600000.0
2007-12-20 00:06:00,1.44086,1.4414,1.44086,1.4414,36500000.0
2007-12-20 00:07:00,1.44139,1.44152,1.44126,1.44135,42400000.0
2007-12-20 00:08:00,1.44159,1.4416,1.44117,1.44139,41900000.0
2007-12-20 00:09:00,1.44116,1.44186,1.44116,1.4416,48600000.0
2007-12-20 00:10:00,1.4418,1.44191,1.44143,1.44147,40000000.0
2007-12-20 00:11:00,1.4415,1.44155,1.44136,1.44142,32800000.0
2007-12-20 00:12:00,1.44169,1.44169,1.44137,1.44156,25400000.0
2007-12-20 00:13:00,1.44146,1.4418,1.44119,1.44157,42400000.0
2007-12-20 00:14:00,1.44142,1.44143,1.44112,1.44126,31600000.0
2007-12-20 00:15:00,1.44098,1.44122,1.44098,1.44106,47900001.0
2007-12-20 00:16:00,1.44117,1.44118,1.44094,1.44115,29800000.0
2007-12-20 00:17:00,1.44106,1.44127,1.44086,1.44115,25600000.0
2007-12-20 00:18:00,1.44134,1.44134,1.44091,1.44091,26300000.0
2007-12-20 00:19:00,1.44081,1.44081,1.44024,1.44067,132199996.0
2007-12-20 00:20:00,1.44065,1.44066,1.4402,1.44058,37400000.0
2007-12-20 00:21:00,1.44056,1.44056,1.44039,1.44041,44900000.0
2007-12-20 00:22:00,1.44027,1.44046,1.44018,1.44035,30600000.0
2007-12-20 00:23:00,1.44031,1.44038,1.43977,1.44027,46600000.0
2007-12-20 00:24:00,1.44013,1.4403,1.43996,1.4403,36600000.0
2007-12-20 00:25:00,1.44035,1.4405,1.44023,1.44037,52400001.0
2007-12-20 00:26:00,1.44036,1.4405,1.44021,1.44021,23200000.0
2007-12-20 00:27:00,1.44012,1.44012,1.43977,1.43977,42600000.0
2007-12-20 00:28:00,1.4398,1.44009,1.4398,1.43985,27400000.0
2007-12-20 00:29:00,1.43966,1.44018,1.43966,1.43996,41200000.0
2007-12-20 00:30:00,1.43966,1.44006,1.43966,1.44006,44800000.0
2007-12-20 00:31:00,1.44015,1.44034,1.44015,1.44027,32700000.0
2007-12-20 00:32:00,1.44007,1.44022,1.44,1.44,20400000.0
2007-12-20 00:33:00,1.44025,1.44025,1.43997,1.44002,38000000.0
2007-12-20 00:34:00,1.43989,1.43989,1.43948,1.43948,25800000.0
2007-12-20 00:35:00,1.44022,1.44022,1.43931,1.43958,37600000.0
2007-12-20 00:36:00,1.43947,1.43947,1.43912,1.43917,33900000.0
2007-12-20 00:37:00,1.43921,1.43921,1.43903,1.43913,31000000.0
2007-12-20 00:38:00,1.43901,1.43913,1.43884,1.43884,45200000.0
2007-12-20 00:39:00,1.43875,1.43903,1.43864,1.43903,41900000.0
2007-12-20 00:40:00,1.43922,1.43935,1.43914,1.43927,42500000.0
2007-12-20 00:41:00,1.43922,1.43922,1.4388,1.43902,28000000.0
2007-12-20 00:42:00,1.43917,1.43923,1.43912,1.43922,28000000.0
2007-12-20 00:43:00,1.43896,1.43935,1.43868,1.43935,26000000.0
2007-12-20 00:44:00,1.43934,1.43935,1.43915,1.43924,32100000.0
2007-12-20 00:45:00,1.43933,1.43955,1.43933,1.43953,48300000.0
2007-12-20 00:46:00,1.43962,1.43962,1.43932,1.4394,37600000.0
2007-12-20 00:47:00,1.43943,1.43957,1.43939,1.43955,43800000.0
2007-12-20 00:48:00,1.43936,1.43974,1.43936,1.43962,31700000.0
2007-12-20 00:49:00,1.43977,1.43977,1.43944,1.43965,61500000.0
2007-12-20 00:50:00,1.43949,1.43985,1.43937,1.43985,30000000.0
2007-12-20 00:51:00,1.43928,1.43978,1.43928,1.43978,33400000.0
2007-12-20 00:52:00,1.43959,1.43992,1.43944,1.43992,26000000.0
2007-12-20 00:53:00,1.43978,1.44017,1.43978,1.44017,46800000.0
2007-12-20 00:54:00,1.43975,1.44026,1.43975,1.44026,30800000.0
2007-12-20 00:55:00,1.43977,1.44024,1.43977,1.44024,31300000.0
2007-12-20 00:56:00,1.44014,1.44014,1.43983,1.43988,49200001.0
2007-12-20 00:57:00,1.43988,1.4399,1.43967,1.43967,27900000.0
2007-12-20 00:58:00,1.43993,1.43997,1.43975,1.43984,44600001.0
2007-12-20 00:59:00,1.43994,1.43994,1.43977,1.43991,37800000.0
2007-12-20 01:00:00,1.43987,1.43999,1.43978,1.43982,37000000.0
2007-12-20 01:01:00,1.44002,1.44022,1.43998,1.44014,32800000.0
2007-12-20 01:02:00,1.44012,1.44015,1.4397,1.4397,51000000.0
2007-12-20 01:03:00,1.44012,1.44017,1.43989,1.44017,48800001.0
2007-12-20 01:04:00,1.44009,1.4402,1.44009,1.44012,50600001.0
2007-12-20 01:05:00,1.4403,1.44036,1.44014,1.44028,46000000.0
2007-12-20 01:06:00,1.44044,1.44058,1.44031,1.44058,40800000.0
2007-12-20 01:07:00,1.44063,1.44077,1.4404,1.44048,44200000.0
2007-12-20 01:08:00,1.4407,1.44077,1.44033,1.44033,25700000.0
2007-12-20 01:09:00,1.44089,1.441,1.44068,1.441,25600000.0
2007-12-20 01:10:00,1.44099,1.441,1.44062,1.44077,32800000.0
2007-12-20 01:11:00,1.44066,1.44091,1.44066,1.44091,41100000.0
2007-12-20 01:12:00,1.44087,1.44108,1.44068,1.44089,54300000.0
2007-12-20 01:13:00,1.4411,1.4411,1.44079,1.44109,32600000.0
2007-12-20 01:14:00,1.44081,1.44097,1.44072,1.44094,30800000.0
2007-12-20 01:15:00,1.44111,1.44119,1.44088,1.44097,28200000.0
2007-12-20 01:16:00,1.44098,1.44129,1.44096,1.44105,32400000.0
2007-12-20 01:17:00,1.44119,1.44121,1.44102,1.44121,33800000.0
2007-12-20 01:18:00,1.44123,1.4413,1.44095,1.4413,25200000.0
2007-12-20 01:19:00,1.44116,1.4413,1.44106,1.44106,31800000.0
2007-12-20 01:20:00,1.44105,1.44122,1.4405,1.44118,45700000.0
2007-12-20 01:21:00,1.44126,1.44156,1.44121,1.44127,69999999.0
2007-12-20 01:22:00,1.44134,1.44152,1.44122,1.44139,43800000.0
2007-12-20 01:23:00,1.4413,1.44181,1.44128,1.44128,45000000.0
2007-12-20 01:24:00,1.44157,1.44165,1.4415,1.44161,24000000.0
2007-12-20 01:25:00,1.44154,1.4417,1.44132,1.44158,57200001.0
2007-12-20 01:26:00,1.44158,1.44186,1.44158,1.4417,25800000.0
2007-12-20 01:27:00,1.44159,1.44163,1.44138,1.44163,43600001.0
2007-12-20 01:28:00,1.44151,1.44168,1.44129,1.44168,38000000.0
2007-12-20 01:29:00,1.44187,1.44202,1.44178,1.44178,30400000.0
2007-12-20 01:30:00,1.44186,1.44186,1.44146,1.44172,42400000.0
2007-12-20 01:31:00,1.44168,1.44199,1.44168,1.44194,39600000.0
2007-12-20 01:32:00,1.44189,1.44213,1.44175,1.44198,38800000.0
2007-12-20 01:33:00,1.44206,1.44225,1.44195,1.44225,34400000.0
2007-12-20 01:34:00,1.4423,1.44239,1.4419,1.44234,36400000.0
2007-12-20 01:35:00,1.44228,1.44228,1.44194,1.44194,49600000.0
2007-12-20 01:36:00,1.44221,1.44238,1.44219,1.44219,30400000.0
2007-12-20 01:37:00,1.44226,1.44246,1.44201,1.44244,28800000.0
2007-12-20 01:38:00,1.44245,1.44245,1.44206,1.44206,28000000.0
2007-12-20 01:39:00,1.44218,1.44232,1.4418,1.44216,47200000.0
2007-12-20 01:40:00,1.44213,1.44223,1.44205,1.44223,22000000.0
2007-12-20 01:41:00,1.44219,1.44247,1.44216,1.44242,67800001.0
2007-12-20 01:42:00,1.44249,1.44251,1.44224,1.44237,39600000.0
2007-12-20 01:43:00,1.44229,1.44229,1.44197,1.44213,42900000.0
2007-12-20 01:44:00,1.44209,1.44216,1.44184,1.44216,20600000.0
2007-12-20 01:45:00,1.44215,1.44216,1.44189,1.44199,52300000.0
2007-12-20 01:46:00,1.44184,1.44184,1.44103,1.44123,32500000.0
2007-12-20 01:47:00,1.44127,1.44154,1.44122,1.44123,23100000.0
2007-12-20 01:48:00,1.44134,1.44143,1.44097,1.44097,44400000.0
2007-12-20 01:49:00,1.44134,1.4415,1.44069,1.44114,28000000.0
2007-12-20 01:50:00,1.44104,1.44121,1.44069,1.44121,38000000.0
2007-12-20 01:51:00,1.44109,1.44123,1.44103,1.44115,44400001.0
2007-12-20 01:52:00,1.44136,1.44136,1.44105,1.44105,40200000.0
2007-12-20 01:53:00,1.44112,1.44124,1.44104,1.44114,55400000.0
2007-12-20 01:54:00,1.44115,1.44127,1.44115,1.44119,28200000.0
2007-12-20 01:55:00,1.44114,1.44119,1.44097,1.44097,31500000.0
2007-12-20 01:56:00,1.44093,1.44123,1.44093,1.44105,44800000.0
2007-12-20 01:57:00,1.44115,1.44127,1.44098,1.44122,21800000.0
2007-12-20 01:58:00,1.44104,1.44119,1.44062,1.44085,32400000.0
2007-12-20 01:59:00,1.44112,1.44119,1.44103,1.44119,42700000.0
2007-12-20 02:00:00,1.44104,1.44132,1.44055,1.44132,33100000.0
2007-12-20 02:01:00,1.44078,1.44078,1.44053,1.44053,42800000.0
2007-12-20 02:02:00,1.44048,1.44116,1.44048,1.44101,90200000.0
2007-12-20 02:03:00,1.44106,1.44117,1.44093,1.44101,69700000.0
2007-12-20 02:04:00,1.44107,1.44126,1.44107,1.44114,61600000.0
2007-12-20 02:05:00,1.44112,1.44112,1.44099,1.44101,66600000.0
2007-12-20 02:06:00,1.44113,1.44119,1.44081,1.44119,99500000.0
2007-12-20 02:07:00,1.44127,1.4413,1.44089,1.44119,208800000.0
2007-12-20 02:08:00,1.44112,1.44113,1.44106,1.44113,40800000.0
2007-12-20 02:09:00,1.44109,1.44158,1.44107,1.44158,177100001.0
2007-12-20 02:10:00,1.44118,1.44141,1.44094,1.44105,127600000.0
2007-12-20 02:11:00,1.44108,1.44142,1.44108,1.44142,30600000.0
2007-12-20 02:12:00,1.44152,1.44152,1.44145,1.44151,60400000.0
2007-12-20 02:13:00,1.44158,1.44165,1.44157,1.44159,36200000.0
2007-12-20 02:14:00,1.4416,1.4416,1.4413,1.44145,178800001.0
2007-12-20 02:15:00,1.44139,1.44143,1.44115,1.44134,231800001.0
2007-12-20 02:16:00,1.44163,1.44168,1.44163,1.44168,12000000.0
2007-12-20 02:17:00,1.44141,1.44192,1.44131,1.44159,195400000.0
2007-12-20 02:18:00,1.44179,1.44206,1.44154,1.44164,36400000.0
2007-12-20 02:19:00,1.44181,1.44205,1.44166,1.44175,45900000.0
2007-12-20 02:20:00,1.44179,1.44188,1.44173,1.44188,18400000.0
2007-12-20 02:21:00,1.44169,1.44195,1.44161,1.4419,51400001.0
2007-12-20 02:22:00,1.44141,1.44154,1.44141,1.44154,27800000.0
2007-12-20 02:23:00,1.44188,1.44188,1.44167,1.44167,62200001.0
2007-12-20 02:24:00,1.44148,1.44167,1.44139,1.44151,30800000.0
2007-12-20 02:25:00,1.44143,1.44166,1.44131,1.44131,109800000.0
2007-12-20 02:26:00,1.44116,1.44152,1.44092,1.44152,139900000.0
2007-12-20 02:27:00,1.44144,1.44149,1.44136,1.44139,60200000.0
2007-12-20 02:28:00,1.44126,1.44134,1.44113,1.44113,33800000.0
2007-12-20 02:29:00,1.44134,1.44141,1.44102,1.44141,49500000.0
2007-12-20 02:30:00,1.44149,1.44149,1.44131,1.44131,18000000.0
2007-12-20 02:31:00,1.44121,1.44129,1.4411,1.44115,55800001.0
2007-12-20 02:32:00,1.44144,1.44144,1.44123,1.44138,16600000.0
2007-12-20 02:33:00,1.44102,1.44102,1.44079,1.44084,170000000.0
2007-12-20 02:34:00,1.44121,1.44121,1.44121,1.44121,2200000.0
2007-12-20 02:35:00,1.44139,1.44183,1.44092,1.44148,79800000.0
2007-12-20 02:36:00,1.44178,1.44193,1.44145,1.44145,55300000.0
2007-12-20 02:37:00,1.44124,1.44179,1.44124,1.44144,88200000.0
2007-12-20 02:38:00,1.44151,1.44179,1.44151,1.44175,40100000.0
2007-12-20 02:39:00,1.44177,1.4418,1.44171,1.44179,28400000.0
2007-12-20 02:40:00,1.44189,1.4421,1.44174,1.44174,17200000.0
2007-12-20 02:41:00,1.44182,1.442,1.44182,1.4419,38600000.0
2007-12-20 02:42:00,1.4419,1.44193,1.44183,1.44186,41600000.0
2007-12-20 02:43:00,1.4418,1.44189,1.44172,1.44189,41900001.0
2007-12-20 02:44:00,1.44208,1.44208,1.44164,1.44164,60700000.0
2007-12-20 02:45:00,1.44116,1.44137,1.44098,1.44125,42200000.0
2007-12-20 02:46:00,1.44128,1.44137,1.44112,1.44112,150900000.0
2007-12-20 02:47:00,1.44113,1.4417,1.44095,1.44167,187600001.0
2007-12-20 02:48:00,1.44171,1.44171,1.44137,1.44151,102400000.0
2007-12-20 02:49:00,1.44146,1.442,1.44143,1.44153,74100000.0
2007-12-20 02:50:00,1.44172,1.4419,1.44146,1.44181,101800000.0
2007-12-20 02:51:00,1.44127,1.44149,1.4411,1.44131,84300000.0
2007-12-20 02:52:00,1.44131,1.44154,1.44131,1.44154,59000000.0
2007-12-20 02:53:00,1.44184,1.44222,1.44157,1.44183,29400000.0
2007-12-20 02:54:00,1.44221,1.44221,1.44196,1.44196,18600000.0
2007-12-20 02:55:00,1.44163,1.44183,1.44112,1.44183,34300000.0
2007-12-20 02:56:00,1.44158,1.44161,1.44131,1.44131,66000000.0
2007-12-20 02:57:00,1.44128,1.4413,1.44119,1.44125,54900001.0
2007-12-20 02:58:00,1.44117,1.44126,1.44112,1.44118,59400000.0
2007-12-20 02:59:00,1.44107,1.44133,1.44107,1.44113,53200000.0
2007-12-20 03:00:00,1.44109,1.4412,1.44102,1.44115,126300002.0
2007-12-20 03:01:00,1.44112,1.44134,1.44105,1.44134,53000000.0
2007-12-20 03:02:00,1.44138,1.44139,1.44121,1.44127,37400000.0
2007-12-20 03:03:00,1.4413,1.44147,1.44109,1.44147,72100000.0
2007-12-20 03:04:00,1.4416,1.44194,1.44141,1.44188,52000000.0
2007-12-20 03:05:00,1.44147,1.44162,1.44142,1.44146,36900000.0
2007-12-20 03:06:00,1.44147,1.44153,1.44133,1.44153,66200000.0
2007-12-20 03:07:00,1.44159,1.44215,1.44159,1.44189,65200000.0
2007-12-20 03:08:00,1.44171,1.44171,1.44091,1.44105,47800000.0
2007-12-20 03:09:00,1.44139,1.44145,1.44098,1.44142,47500000.0
2007-12-20 03:10:00,1.44081,1.44137,1.44081,1.44137,41200000.0
2007-12-20 03:11:00,1.44098,1.44104,1.44087,1.44095,56000000.0
2007-12-20 03:12:00,1.44099,1.44133,1.44088,1.44133,39600001.0
2007-12-20 03:13:00,1.4411,1.44148,1.4408,1.44105,39800000.0
2007-12-20 03:14:00,1.44106,1.4413,1.44076,1.44111,30800000.0
2007-12-20 03:15:00,1.44083,1.44125,1.44083,1.44107,40400000.0
2007-12-20 03:16:00,1.44094,1.44106,1.44068,1.44104,30000000.0
2007-12-20 03:17:00,1.441,1.44102,1.44037,1.44099,51100000.0
2007-12-20 03:18:00,1.44075,1.44098,1.44037,1.44098,18600000.0
2007-12-20 03:19:00,1.44088,1.44088,1.44028,1.44042,40200000.0
2007-12-20 03:20:00,1.44032,1.44085,1.44032,1.44074,54200000.0
2007-12-20 03:21:00,1.4404,1.44044,1.4404,1.44043,45600000.0
2007-12-20 03:22:00,1.44035,1.44035,1.44023,1.44035,60300000.0
2007-12-20 03:23:00,1.44027,1.44034,1.4402,1.44023,83600000.0
2007-12-20 03:24:00,1.44032,1.44035,1.44023,1.44023,77100000.0
2007-12-20 03:25:00,1.44061,1.44061,1.44014,1.4402,28800000.0
2007-12-20 03:26:00,1.44009,1.44033,1.44009,1.44021,142600001.0
2007-12-20 03:27:00,1.44011,1.44021,1.44002,1.44009,94300000.0
2007-12-20 03:28:00,1.44004,1.44023,1.44004,1.4402,51400000.0
2007-12-20 03:29:00,1.44019,1.44021,1.4399,1.43992,38000000.0
2007-12-20 03:30:00,1.43986,1.43995,1.43965,1.43995,61000000.0
2007-12-20 03:31:00,1.44025,1.44079,1.44025,1.44079,35000000.0
2007-12-20 03:32:00,1.44071,1.44083,1.44064,1.44064,15000000.0
2007-12-20 03:33:00,1.44052,1.44077,1.44052,1.44054,31400000.0
2007-12-20 03:34:00,1.44063,1.4412,1.44062,1.44096,47200000.0
2007-12-20 03:35:00,1.44108,1.44116,1.44072,1.44087,85700000.0
2007-12-20 03:36:00,1.44102,1.44137,1.44084,1.44129,44400000.0
2007-12-20 03:37:00,1.44101,1.44101,1.44048,1.44079,29500000.0
2007-12-20 03:38:00,1.44065,1.44087,1.44065,1.44087,9400000.0
2007-12-20 03:39:00,1.44054,1.44058,1.44041,1.44047,79800000.0
2007-12-20 03:40:00,1.44041,1.4412,1.44041,1.44087,124200000.0
2007-12-20 03:41:00,1.44069,1.44095,1.44068,1.44095,55600000.0
2007-12-20 03:42:00,1.4409,1.4409,1.44065,1.44065,94600000.0
2007-12-20 03:43:00,1.44061,1.44131,1.44058,1.44118,24400000.0
2007-12-20 03:44:00,1.44122,1.44134,1.44094,1.4412,47300000.0
2007-12-20 03:45:00,1.44116,1.44136,1.44103,1.44136,50200000.0
2007-12-20 03:46:00,1.44097,1.44104,1.44096,1.44098,35000000.0
2007-12-20 03:47:00,1.441,1.44111,1.44094,1.44094,26600000.0
2007-12-20 03:48:00,1.44139,1.44145,1.44071,1.44077,20900000.0
2007-12-20 03:49:00,1.44081,1.44081,1.44046,1.44046,41800000.0
2007-12-20 03:50:00,1.44079,1.44094,1.44045,1.44056,92600000.0
2007-12-20 03:51:00,1.44071,1.44089,1.44071,1.44089,48600001.0
2007-12-20 03:52:00,1.441,1.44112,1.44084,1.44089,114500001.0
2007-12-20 03:53:00,1.44103,1.44129,1.44099,1.44117,55400000.0
2007-12-20 03:54:00,1.44108,1.44108,1.44102,1.44105,44600001.0
2007-12-20 03:55:00,1.44106,1.44106,1.44046,1.4407,153400000.0
2007-12-20 03:56:00,1.44045,1.44054,1.44024,1.44024,219100000.0
2007-12-20 03:57:00,1.44019,1.44043,1.44019,1.44035,138000000.0
2007-12-20 03:58:00,1.44031,1.44134,1.44019,1.44031,198700001.0
2007-12-20 03:59:00,1.44062,1.44087,1.44057,1.44073,138300000.0
2007-12-20 04:00:00,1.44071,1.44089,1.44071,1.44084,72600000.0
2007-12-20 04:01:00,1.44084,1.44115,1.44069,1.44115,175499999.0
2007-12-20 04:02:00,1.44122,1.44122,1.44075,1.44076,132300000.0
2007-12-20 04:03:00,1.44071,1.4408,1.44062,1.44062,73400000.0
2007-12-20 04:04:00,1.44076,1.44092,1.44076,1.44091,128700000.0
2007-12-20 04:05:00,1.44067,1.44139,1.44058,1.44138,177600000.0
2007-12-20 04:06:00,1.44091,1.44147,1.44089,1.44092,118900002.0
2007-12-20 04:07:00,1.44083,1.44083,1.44054,1.44057,123400000.0
2007-12-20 04:08:00,1.44058,1.44097,1.44054,1.44096,57600000.0
2007-12-20 04:09:00,1.44117,1.44127,1.44102,1.44109,40000000.0
2007-12-20 04:10:00,1.44101,1.44101,1.44077,1.44098,103800001.0
2007-12-20 04:11:00,1.44096,1.44133,1.44082,1.44101,59900000.0
2007-12-20 04:12:00,1.44074,1.44078,1.44066,1.44066,64600000.0
2007-12-20 04:13:00,1.44071,1.44092,1.44067,1.4407,63000000.0
2007-12-20 04:14:00,1.44068,1.44074,1.44054,1.44068,86000000.0
2007-12-20 04:15:00,1.4407,1.44098,1.44067,1.44079,60600000.0
2007-12-20 04:16:00,1.44077,1.44081,1.44048,1.44062,114600000.0
2007-12-20 04:17:00,1.44075,1.44083,1.4407,1.4407,42400000.0
2007-12-20 04:18:00,1.44059,1.44073,1.44047,1.44047,158800001.0
2007-12-20 04:19:00,1.44038,1.44045,1.44036,1.44041,104300000.0
2007-12-20 04:20:00,1.44031,1.44036,1.44016,1.44021,176800000.0
2007-12-20 04:21:00,1.44028,1.44041,1.44024,1.44032,53800001.0
2007-12-20 04:22:00,1.44066,1.44066,1.43997,1.44012,54600001.0
2007-12-20 04:23:00,1.44026,1.44042,1.44026,1.44042,52900000.0
2007-12-20 04:24:00,1.44038,1.44038,1.44002,1.44023,134700000.0
2007-12-20 04:25:00,1.44044,1.44134,1.44044,1.441,225400000.0
2007-12-20 04:26:00,1.44118,1.44143,1.44118,1.44123,146600001.0
2007-12-20 04:27:00,1.44123,1.44123,1.441,1.441,65500000.0
2007-12-20 04:28:00,1.44087,1.44087,1.4406,1.4406,53600000.0
2007-12-20 04:29:00,1.44055,1.44108,1.44055,1.44081,56200000.0
2007-12-20 04:30:00,1.44068,1.44111,1.44056,1.44098,90500000.0
2007-12-20 04:31:00,1.441,1.44116,1.44078,1.44106,25800000.0
2007-12-20 04:32:00,1.44116,1.44116,1.44105,1.44111,35400000.0
2007-12-20 04:33:00,1.44114,1.44114,1.44094,1.44099,64200000.0
2007-12-20 04:34:00,1.44101,1.44109,1.44086,1.44086,58000000.0
2007-12-20 04:35:00,1.44071,1.44095,1.44059,1.44059,41400000.0
2007-12-20 04:36:00,1.44053,1.44102,1.44038,1.44093,160300000.0
2007-12-20 04:37:00,1.44124,1.4413,1.44076,1.44076,134200001.0
2007-12-20 04:38:00,1.44067,1.44067,1.44038,1.44038,70100001.0
2007-12-20 04:39:00,1.44034,1.44066,1.44034,1.44054,79800001.0
2007-12-20 04:40:00,1.44041,1.4407,1.44041,1.4407,27600000.0
2007-12-20 04:41:00,1.44052,1.44058,1.44023,1.44037,51200000.0
2007-12-20 04:42:00,1.44019,1.44035,1.44014,1.44032,71400000.0
2007-12-20 04:43:00,1.44014,1.44014,1.43991,1.43991,60800000.0
2007-12-20 04:44:00,1.43995,1.44034,1.43992,1.44031,38600000.0
2007-12-20 04:45:00,1.4404,1.44051,1.44011,1.44013,35000000.0
2007-12-20 04:46:00,1.44,1.44004,1.43996,1.44002,52000000.0
2007-12-20 04:47:00,1.44001,1.44043,1.44001,1.44028,89600001.0
2007-12-20 04:48:00,1.44007,1.44039,1.44007,1.44035,53400000.0
2007-12-20 04:49:00,1.44027,1.4405,1.43995,1.43995,72800000.0
2007-12-20 04:50:00,1.44024,1.44035,1.44007,1.44035,20400000.0
2007-12-20 04:51:00,1.43999,1.4401,1.43999,1.4401,73700000.0
2007-12-20 04:52:00,1.44001,1.44045,1.43995,1.44032,47800000.0
2007-12-20 04:53:00,1.44026,1.44045,1.44013,1.44013,46100000.0
2007-12-20 04:54:00,1.44012,1.4403,1.44002,1.44002,28400000.0
2007-12-20 04:55:00,1.44022,1.44032,1.43988,1.44032,30900000.0
2007-12-20 04:56:00,1.44021,1.44025,1.44006,1.4402,38500000.0
2007-12-20 04:57:00,1.4398,1.44017,1.4397,1.4397,57000000.0
2007-12-20 04:58:00,1.4397,1.43976,1.43964,1.43967,30400000.0
2007-12-20 04:59:00,1.43966,1.43996,1.43966,1.43979,126800000.0
2007-12-20 05:00:00,1.44003,1.4402,1.44003,1.4402,20200000.0
2007-12-20 05:01:00,1.43999,1.44017,1.43985,1.44009,33700000.0
2007-12-20 05:02:00,1.44002,1.44011,1.43975,1.43975,15000000.0
2007-12-20 05:03:00,1.43968,1.44019,1.43968,1.43977,172900000.0
2007-12-20 05:04:00,1.43966,1.43976,1.43958,1.43976,203800000.0
2007-12-20 05:05:00,1.43976,1.4398,1.43966,1.43979,175100000.0
2007-12-20 05:06:00,1.43991,1.44009,1.43985,1.44,165100000.0
2007-12-20 05:07:00,1.43975,1.44013,1.43975,1.44004,269100000.0
2007-12-20 05:08:00,1.44002,1.4401,1.43987,1.43988,336800002.0
2007-12-20 05:09:00,1.43967,1.44018,1.43967,1.43984,174700000.0
2007-12-20 05:10:00,1.43989,1.44005,1.43989,1.43999,223200000.0
2007-12-20 05:11:00,1.43985,1.4399,1.43967,1.43971,117800001.0
2007-12-20 05:12:00,1.43974,1.43986,1.43967,1.43981,105800000.0
2007-12-20 05:13:00,1.43989,1.44008,1.43978,1.43978,152900000.0
2007-12-20 05:14:00,1.43975,1.43986,1.43965,1.43978,186500000.0
2007-12-20 05:15:00,1.43977,1.43993,1.43977,1.43981,181900000.0
2007-12-20 05:16:00,1.43993,1.44012,1.43984,1.43989,196700000.0
2007-12-20 05:17:00,1.43988,1.43999,1.43954,1.43984,162000000.0
2007-12-20 05:18:00,1.43991,1.43991,1.43968,1.43976,248900000.0
2007-12-20 05:19:00,1.43959,1.43984,1.43949,1.43962,287800001.0
2007-12-20 05:20:00,1.43981,1.43992,1.43974,1.43978,248900001.0
2007-12-20 05:21:00,1.43966,1.44004,1.43961,1.43965,342300001.0
2007-12-20 05:22:00,1.43961,1.43971,1.43952,1.43971,251900000.0
2007-12-20 05:23:00,1.43954,1.43995,1.43954,1.43992,112800000.0
2007-12-20 05:24:00,1.43984,1.43985,1.43972,1.43973,194800002.0
2007-12-20 05:25:00,1.43989,1.44025,1.43981,1.44,261900000.0
2007-12-20 05:26:00,1.44004,1.44012,1.43993,1.44003,118100001.0
2007-12-20 05:27:00,1.44025,1.44043,1.43998,1.44013,141800000.0
2007-12-20 05:28:00,1.44011,1.44021,1.43986,1.44011,260500000.0
2007-12-20 05:29:00,1.43992,1.44018,1.43987,1.44003,237400000.0
2007-12-20 05:30:00,1.43993,1.44021,1.43983,1.43989,185400001.0
2007-12-20 05:31:00,1.43998,1.44023,1.4399,1.43998,97800000.0
2007-12-20 05:32:00,1.4402,1.44036,1.44004,1.4402,182500001.0
2007-12-20 05:33:00,1.44016,1.44016,1.43998,1.44001,188400000.0
2007-12-20 05:34:00,1.43989,1.44016,1.43985,1.44004,232600001.0
2007-12-20 05:35:00,1.43986,1.44023,1.43985,1.4399,266800000.0
2007-12-20 05:36:00,1.43974,1.43993,1.43972,1.43982,198400000.0
2007-12-20 05:37:00,1.43987,1.43998,1.43977,1.43989,203900000.0
2007-12-20 05:38:00,1.43995,1.44017,1.4399,1.44008,132400000.0
2007-12-20 05:39:00,1.44015,1.44031,1.44011,1.44011,153600000.0
2007-12-20 05:40:00,1.44002,1.44023,1.43991,1.43994,239800000.0
2007-12-20 05:41:00,1.44024,1.44026,1.43997,1.44026,118000001.0
2007-12-20 05:42:00,1.44052,1.441,1.44006,1.44056,192800000.0
2007-12-20 05:43:00,1.44052,1.44055,1.44024,1.44028,65800000.0
2007-12-20 05:44:00,1.44006,1.44026,1.43971,1.43991,112400001.0
2007-12-20 05:45:00,1.44002,1.44011,1.43983,1.43983,125700000.0
2007-12-20 05:46:00,1.43986,1.44006,1.43976,1.43976,173500000.0
2007-12-20 05:47:00,1.43974,1.43994,1.43961,1.43994,205300000.0
2007-12-20 05:48:00,1.4397,1.43986,1.43954,1.4398,269900000.0
2007-12-20 05:49:00,1.43989,1.43994,1.4396,1.43965,177300000.0
2007-12-20 05:50:00,1.43958,1.43991,1.43874,1.43877,295800001.0
2007-12-20 05:51:00,1.43871,1.43891,1.43856,1.43873,180500001.0
2007-12-20 05:52:00,1.43889,1.43928,1.43889,1.43926,169700001.0
2007-12-20 05:53:00,1.43931,1.43955,1.43902,1.43917,106200000.0
2007-12-20 05:54:00,1.43935,1.43947,1.43894,1.43894,163900001.0
2007-12-20 05:55:00,1.43884,1.43907,1.43856,1.43889,194400001.0
2007-12-20 05:56:00,1.43899,1.43924,1.43892,1.43895,132600002.0
2007-12-20 05:57:00,1.43887,1.43907,1.43887,1.439,159200000.0
2007-12-20 05:58:00,1.43898,1.4394,1.43894,1.43913,180600001.0
2007-12-20 05:59:00,1.43909,1.43909,1.43876,1.43879,83700000.0
2007-12-20 06:00:00,1.43881,1.43881,1.43864,1.43869,236200000.0
2007-12-20 06:01:00,1.43874,1.43879,1.43859,1.4386,145100000.0
2007-12-20 06:02:00,1.43882,1.43916,1.43878,1.43883,265400001.0
2007-12-20 06:03:00,1.43904,1.43904,1.43874,1.43877,46600000.0
2007-12-20 06:04:00,1.43871,1.43906,1.43871,1.43879,167300002.0
2007-12-20 06:05:00,1.43881,1.43892,1.43867,1.43875,351200000.0
2007-12-20 06:06:00,1.43882,1.43899,1.43874,1.43887,96600001.0
2007-12-20 06:07:00,1.43889,1.43915,1.43879,1.43883,329000000.0
2007-12-20 06:08:00,1.43873,1.43885,1.43849,1.43849,528000001.0
2007-12-20 06:09:00,1.43846,1.43873,1.43839,1.43859,429800002.0
2007-12-20 06:10:00,1.43867,1.43877,1.43859,1.43861,252600001.0
2007-12-20 06:11:00,1.43851,1.43864,1.4384,1.43854,470499997.0
2007-12-20 06:12:00,1.43846,1.43857,1.43823,1.4384,264900001.0
2007-12-20 06:13:00,1.43838,1.4391,1.43838,1.43901,337100000.0
2007-12-20 06:14:00,1.43885,1.43885,1.43847,1.43849,380000001.0
2007-12-20 06:15:00,1.43842,1.43891,1.43842,1.43887,152300000.0
2007-12-20 06:16:00,1.43899,1.43912,1.43894,1.43906,226400000.0
2007-12-20 06:17:00,1.4384,1.4388,1.4384,1.43877,136200000.0
2007-12-20 06:18:00,1.43871,1.43888,1.43848,1.43848,249600000.0
2007-12-20 06:19:00,1.43853,1.43889,1.43853,1.43878,167000000.0
2007-12-20 06:20:00,1.43855,1.43872,1.43849,1.43852,337800001.0
2007-12-20 06:21:00,1.4386,1.4386,1.43832,1.43852,216100000.0
2007-12-20 06:22:00,1.43852,1.43869,1.43841,1.43851,307700000.0
2007-12-20 06:23:00,1.43855,1.43872,1.43842,1.43867,258300000.0
2007-12-20 06:24:00,1.43862,1.43877,1.43852,1.43862,323600000.0
2007-12-20 06:25:00,1.43866,1.43881,1.43862,1.43873,238400001.0
2007-12-20 06:26:00,1.43868,1.43887,1.43865,1.43887,306600000.0
2007-12-20 06:27:00,1.43888,1.43892,1.43878,1.43891,293500001.0
2007-12-20 06:28:00,1.43894,1.43908,1.43883,1.43897,325300000.0
2007-12-20 06:29:00,1.43897,1.43902,1.43882,1.43885,85300000.0
2007-12-20 06:30:00,1.4388,1.43902,1.43875,1.43887,227500001.0
2007-12-20 06:31:00,1.43884,1.43884,1.43851,1.43861,158300000.0
2007-12-20 06:32:00,1.43859,1.43859,1.43836,1.43844,174200001.0
2007-12-20 06:33:00,1.43839,1.4386,1.43832,1.43847,270700001.0
2007-12-20 06:34:00,1.43859,1.4386,1.4383,1.4386,220900000.0
2007-12-20 06:35:00,1.43847,1.43875,1.43833,1.43855,125000000.0
2007-12-20 06:36:00,1.43858,1.43867,1.43855,1.43855,69200000.0
2007-12-20 06:37:00,1.43859,1.43899,1.43859,1.43899,212800000.0
2007-12-20 06:38:00,1.43924,1.43931,1.43889,1.43889,139200000.0
2007-12-20 06:39:00,1.43884,1.43902,1.43878,1.43901,63500001.0
2007-12-20 06:40:00,1.43892,1.43901,1.43881,1.43882,139900000.0
2007-12-20 06:41:00,1.43883,1.43891,1.43872,1.43885,152100000.0
2007-12-20 06:42:00,1.43883,1.43902,1.43867,1.43867,249700000.0
2007-12-20 06:43:00,1.43882,1.43905,1.4388,1.439,186400000.0
2007-12-20 06:44:00,1.43899,1.43908,1.43879,1.43879,306100000.0
2007-12-20 06:45:00,1.43883,1.43908,1.43882,1.43908,220900001.0
2007-12-20 06:46:00,1.43913,1.43921,1.43906,1.43913,240200000.0
2007-12-20 06:47:00,1.43894,1.43919,1.43893,1.43914,242100000.0
2007-12-20 06:48:00,1.43923,1.43926,1.43923,1.43926,9400000.0
2007-12-20 06:49:00,1.43904,1.43917,1.43887,1.43893,259100000.0
2007-12-20 06:50:00,1.43873,1.43895,1.43856,1.43885,19000000.0
2007-12-20 06:51:00,1.43895,1.43895,1.43856,1.43856,244400000.0
2007-12-20 06:52:00,1.43863,1.43865,1.43851,1.43851,231800000.0
2007-12-20 06:53:00,1.4386,1.43895,1.43853,1.43871,214700000.0
2007-12-20 06:54:00,1.43886,1.43886,1.43849,1.43868,449600003.0
2007-12-20 06:55:00,1.43874,1.4389,1.43863,1.4388,277700000.0
2007-12-20 06:56:00,1.43882,1.43897,1.43862,1.43881,39800000.0
2007-12-20 06:57:00,1.4387,1.43894,1.43853,1.43893,78200000.0
2007-12-20 06:58:00,1.43879,1.43892,1.43867,1.43888,227900002.0
2007-12-20 06:59:00,1.43882,1.43893,1.43863,1.43867,345100001.0
2007-12-20 07:00:00,1.43879,1.43893,1.43859,1.43859,161299999.0
2007-12-20 07:01:00,1.4385,1.43871,1.43847,1.43861,308600001.0
2007-12-20 07:02:00,1.43884,1.43905,1.43872,1.43875,377900000.0
2007-12-20 07:03:00,1.43876,1.43883,1.43868,1.43873,156900001.0
2007-12-20 07:04:00,1.43873,1.43886,1.43868,1.43878,352100003.0
2007-12-20 07:05:00,1.4388,1.4388,1.4386,1.43868,118600000.0
2007-12-20 07:06:00,1.43873,1.43881,1.43852,1.43876,173400000.0
2007-12-20 07:07:00,1.43879,1.43882,1.4386,1.43873,216600000.0
2007-12-20 07:08:00,1.43875,1.43889,1.43865,1.43871,266900000.0
2007-12-20 07:09:00,1.43863,1.43876,1.43856,1.43866,207800000.0
2007-12-20 07:10:00,1.4387,1.4387,1.43848,1.43857,470900002.0
2007-12-20 07:11:00,1.4386,1.4387,1.43858,1.43859,315400000.0
2007-12-20 07:12:00,1.43858,1.43875,1.43846,1.43875,287300000.0
2007-12-20 07:13:00,1.4389,1.43929,1.43885,1.43917,305700000.0
2007-12-20 07:14:00,1.43922,1.43937,1.43916,1.43935,544100003.0
2007-12-20 07:15:00,1.4393,1.43955,1.4392,1.43945,243200000.0
2007-12-20 07:16:00,1.43945,1.4396,1.4393,1.43959,169300000.0
2007-12-20 07:17:00,1.43985,1.44003,1.43948,1.4399,206600000.0
2007-12-20 07:18:00,1.44001,1.44053,1.4399,1.44053,441400001.0
2007-12-20 07:19:00,1.44061,1.44083,1.44051,1.44067,325899999.0
2007-12-20 07:20:00,1.44069,1.4408,1.44045,1.4405,456900001.0
2007-12-20 07:21:00,1.44063,1.44117,1.44063,1.44089,257400000.0
2007-12-20 07:22:00,1.44063,1.44085,1.44038,1.44043,362700000.0
2007-12-20 07:23:00,1.44046,1.44061,1.44038,1.44047,531800000.0
2007-12-20 07:24:00,1.44038,1.44054,1.44033,1.44042,291400001.0
2007-12-20 07:25:00,1.44062,1.4411,1.44058,1.44058,382100003.0
2007-12-20 07:26:00,1.44112,1.4412,1.44087,1.44092,273600000.0
2007-12-20 07:27:00,1.441,1.44118,1.44088,1.44118,158500000.0
2007-12-20 07:28:00,1.44119,1.44119,1.44094,1.44094,280700000.0
2007-12-20 07:29:00,1.44096,1.44122,1.44081,1.44081,248700000.0
2007-12-20 07:30:00,1.44078,1.44087,1.44064,1.44073,618200003.0
2007-12-20 07:31:00,1.4407,1.44095,1.44062,1.44095,265600000.0
2007-12-20 07:32:00,1.44091,1.44136,1.44091,1.44133,466000001.0
2007-12-20 07:33:00,1.44155,1.44172,1.44145,1.44148,385200001.0
2007-12-20 07:34:00,1.44146,1.4416,1.44133,1.44135,278900000.0
2007-12-20 07:35:00,1.44149,1.44168,1.44146,1.44161,253500000.0
2007-12-20 07:36:00,1.4416,1.44173,1.44138,1.44153,360000001.0
2007-12-20 07:37:00,1.44136,1.44141,1.44112,1.4412,222900000.0
2007-12-20 07:38:00,1.44116,1.44142,1.44112,1.44142,41400000.0
2007-12-20 07:39:00,1.44136,1.44145,1.44121,1.44145,446500000.0
2007-12-20 07:40:00,1.44139,1.44147,1.4412,1.4413,287800000.0
2007-12-20 07:41:00,1.44122,1.44132,1.44104,1.44125,669700001.0
2007-12-20 07:42:00,1.44116,1.44137,1.44113,1.44128,308200000.0
2007-12-20 07:43:00,1.44132,1.44147,1.44119,1.44138,201800000.0
2007-12-20 07:44:00,1.44136,1.44136,1.44119,1.44126,413000001.0
2007-12-20 07:45:00,1.44127,1.44147,1.44114,1.44127,435700002.0
2007-12-20 07:46:00,1.44123,1.44146,1.44121,1.44129,525100001.0
2007-12-20 07:47:00,1.44128,1.44157,1.44121,1.44126,629700002.0
2007-12-20 07:48:00,1.44128,1.44152,1.44122,1.44136,678400002.0
2007-12-20 07:49:00,1.44153,1.44153,1.44117,1.44125,729300000.0
2007-12-20 07:50:00,1.44123,1.44132,1.44099,1.44105,620500002.0
2007-12-20 07:51:00,1.44116,1.44126,1.44095,1.4412,649600001.0
2007-12-20 07:52:00,1.44121,1.44129,1.44109,1.44118,459200001.0
2007-12-20 07:53:00,1.44126,1.44139,1.44101,1.44123,548000000.0
2007-12-20 07:54:00,1.44117,1.44123,1.44095,1.44106,380700003.0
2007-12-20 07:55:00,1.44114,1.44128,1.44104,1.44108,402400000.0
2007-12-20 07:56:00,1.44119,1.44119,1.44089,1.44104,682500002.0
2007-12-20 07:57:00,1.4411,1.44121,1.44086,1.4409,551800000.0
2007-12-20 07:58:00,1.44093,1.44113,1.44081,1.44087,624900001.0
2007-12-20 07:59:00,1.44085,1.44115,1.44085,1.44102,442500001.0
2007-12-20 08:00:00,1.44114,1.44123,1.44091,1.44114,361000001.0
2007-12-20 08:01:00,1.44108,1.44146,1.44105,1.44116,529100001.0
2007-12-20 08:02:00,1.44106,1.44116,1.44092,1.44096,281700001.0
2007-12-20 08:03:00,1.441,1.44112,1.44078,1.44099,450000000.0
2007-12-20 08:04:00,1.44093,1.44123,1.44087,1.44123,394400000.0
2007-12-20 08:05:00,1.44111,1.44126,1.441,1.44126,296500001.0
2007-12-20 08:06:00,1.44117,1.4415,1.44107,1.44115,680900001.0
2007-12-20 08:07:00,1.44109,1.44123,1.44091,1.44113,552800001.0
2007-12-20 08:08:00,1.44106,1.44126,1.44103,1.44114,381500000.0
2007-12-20 08:09:00,1.44122,1.44144,1.44109,1.44127,447800000.0
2007-12-20 08:10:00,1.44136,1.44156,1.44121,1.44154,511800001.0
2007-12-20 08:11:00,1.44155,1.44155,1.44111,1.44127,289000000.0
2007-12-20 08:12:00,1.44135,1.44137,1.44113,1.44123,379900001.0
2007-12-20 08:13:00,1.44114,1.44117,1.44093,1.44096,224200001.0
2007-12-20 08:14:00,1.44093,1.44113,1.44093,1.44101,121100000.0
2007-12-20 08:15:00,1.44107,1.44128,1.44104,1.44119,305800000.0
2007-12-20 08:16:00,1.44131,1.44136,1.44115,1.44125,245700000.0
2007-12-20 08:17:00,1.44127,1.4414,1.44116,1.44123,254900000.0
2007-12-20 08:18:00,1.44125,1.4416,1.44125,1.4416,175200001.0
2007-12-20 08:19:00,1.44166,1.44166,1.44138,1.44144,328900003.0
2007-12-20 08:20:00,1.44129,1.44135,1.44103,1.44114,330300000.0
2007-12-20 08:21:00,1.44112,1.44134,1.44102,1.44111,586800003.0
2007-12-20 08:22:00,1.44088,1.44122,1.44088,1.44119,357300001.0
2007-12-20 08:23:00,1.44111,1.44132,1.44106,1.44107,255400000.0
2007-12-20 08:24:00,1.44109,1.44115,1.44087,1.44102,464000001.0
2007-12-20 08:25:00,1.44098,1.44111,1.44079,1.44086,566100000.0
2007-12-20 08:26:00,1.4409,1.44102,1.4409,1.441,387800001.0
2007-12-20 08:27:00,1.44088,1.44106,1.44072,1.44089,430600001.0
2007-12-20 08:28:00,1.44096,1.44114,1.44087,1.44107,532100001.0
2007-12-20 08:29:00,1.44105,1.44118,1.44091,1.44101,467900001.0
2007-12-20 08:30:00,1.44103,1.44118,1.44094,1.44105,477600002.0
2007-12-20 08:31:00,1.441,1.441,1.44075,1.44077,236900000.0
2007-12-20 08:32:00,1.44078,1.44109,1.44076,1.44096,381600002.0
2007-12-20 08:33:00,1.44091,1.44101,1.44087,1.44097,196500000.0
2007-12-20 08:34:00,1.44096,1.441,1.44066,1.4407,648299998.0
2007-12-20 08:35:00,1.44077,1.44099,1.44072,1.44086,529500001.0
2007-12-20 08:36:00,1.4409,1.44126,1.44086,1.44105,402200001.0
2007-12-20 08:37:00,1.44106,1.44106,1.44066,1.44067,334100002.0
2007-12-20 08:38:00,1.44075,1.44113,1.44074,1.44111,310800001.0
2007-12-20 08:39:00,1.44117,1.44126,1.44097,1.44116,536200001.0
2007-12-20 08:40:00,1.44093,1.44138,1.44093,1.44102,328900001.0
2007-12-20 08:41:00,1.44098,1.44132,1.44091,1.44113,469500000.0
2007-12-20 08:42:00,1.44093,1.44103,1.4407,1.44078,480200002.0
2007-12-20 08:43:00,1.44082,1.44096,1.44061,1.44061,261400000.0
2007-12-20 08:44:00,1.44063,1.44083,1.44053,1.44062,474700000.0
2007-12-20 08:45:00,1.44067,1.44083,1.44045,1.44065,609800003.0
2007-12-20 08:46:00,1.44071,1.44095,1.44061,1.44069,773600000.0
2007-12-20 08:47:00,1.44084,1.44094,1.44066,1.44076,503400000.0
2007-12-20 08:48:00,1.44075,1.441,1.44067,1.44082,368500001.0
2007-12-20 08:49:00,1.44076,1.44096,1.44073,1.44083,483900002.0
2007-12-20 08:50:00,1.44098,1.44101,1.4407,1.44093,512900002.0
2007-12-20 08:51:00,1.44094,1.44109,1.44067,1.44086,520900000.0
2007-12-20 08:52:00,1.44091,1.44134,1.4407,1.44091,550100001.0
2007-12-20 08:53:00,1.44067,1.44074,1.44008,1.44008,478200000.0
2007-12-20 08:54:00,1.44015,1.44098,1.44015,1.44079,701000002.0
2007-12-20 08:55:00,1.44087,1.4414,1.44056,1.44134,581100000.0
2007-12-20 08:56:00,1.44131,1.44147,1.44113,1.44134,591800004.0
2007-12-20 08:57:00,1.44134,1.4416,1.44124,1.44151,463300002.0
2007-12-20 08:58:00,1.4417,1.44196,1.44151,1.44166,443000000.0
2007-12-20 08:59:00,1.44165,1.44176,1.44125,1.44148,316600001.0
2007-12-20 09:00:00,1.4417,1.44205,1.44158,1.4418,477900002.0
2007-12-20 09:01:00,1.44192,1.4423,1.44192,1.4423,417900002.0
2007-12-20 09:02:00,1.44218,1.4422,1.4418,1.4418,727199999.0
2007-12-20 09:03:00,1.44179,1.44195,1.44165,1.44173,607400000.0
2007-12-20 09:04:00,1.44176,1.44223,1.44164,1.44193,659000003.0
2007-12-20 09:05:00,1.44186,1.44211,1.44174,1.44189,592400001.0
2007-12-20 09:06:00,1.44163,1.44185,1.44142,1.44175,648800000.0
2007-12-20 09:07:00,1.44165,1.44165,1.4411,1.4414,406600001.0
2007-12-20 09:08:00,1.44142,1.44142,1.44116,1.44118,282600000.0
2007-12-20 09:09:00,1.44134,1.44155,1.44129,1.44134,332400000.0
2007-12-20 09:10:00,1.44139,1.44167,1.44121,1.44144,313600001.0
2007-12-20 09:11:00,1.44155,1.44198,1.44154,1.44154,634600002.0
2007-12-20 09:12:00,1.44164,1.44188,1.44148,1.44148,499300002.0
2007-12-20 09:13:00,1.44159,1.44194,1.44154,1.44154,489900000.0
2007-12-20 09:14:00,1.44153,1.44174,1.44139,1.4417,314400002.0
2007-12-20 09:15:00,1.44169,1.44178,1.44145,1.44169,431700001.0
2007-12-20 09:16:00,1.44167,1.44173,1.44142,1.44162,495600001.0
2007-12-20 09:17:00,1.44161,1.44181,1.44155,1.44167,568800000.0
2007-12-20 09:18:00,1.44169,1.44183,1.4416,1.44162,180400000.0
2007-12-20 09:19:00,1.44168,1.44175,1.44141,1.44149,528700000.0
2007-12-20 09:20:00,1.44146,1.44158,1.44129,1.44134,296700000.0
2007-12-20 09:21:00,1.44148,1.44148,1.44122,1.44135,329700002.0
2007-12-20 09:22:00,1.44128,1.44142,1.44121,1.44127,357800000.0
2007-12-20 09:23:00,1.44131,1.44152,1.4413,1.44152,404200001.0
2007-12-20 09:24:00,1.4415,1.44155,1.44119,1.44138,336300001.0
2007-12-20 09:25:00,1.44146,1.44156,1.44142,1.44152,390500000.0
2007-12-20 09:26:00,1.44154,1.44177,1.4414,1.4414,646100000.0
2007-12-20 09:27:00,1.44157,1.44181,1.44138,1.44154,416500000.0
2007-12-20 09:28:00,1.44153,1.44157,1.44112,1.44137,519900001.0
2007-12-20 09:29:00,1.44124,1.44147,1.44105,1.44147,440100000.0
2007-12-20 09:30:00,1.44138,1.44167,1.44122,1.44142,633500000.0
2007-12-20 09:31:00,1.44135,1.44167,1.44124,1.44131,338400001.0
2007-12-20 09:32:00,1.44137,1.44145,1.44122,1.44141,437599999.0
2007-12-20 09:33:00,1.4413,1.44139,1.4409,1.4409,273700000.0
2007-12-20 09:34:00,1.44087,1.44116,1.44085,1.44093,453800001.0
2007-12-20 09:35:00,1.4409,1.44101,1.44074,1.44099,206400000.0
2007-12-20 09:36:00,1.44089,1.44089,1.44046,1.44055,395500001.0
2007-12-20 09:37:00,1.44058,1.44061,1.44031,1.44041,442500001.0
2007-12-20 09:38:00,1.44034,1.44071,1.44034,1.44053,364000001.0
2007-12-20 09:39:00,1.44048,1.44058,1.44001,1.44013,380300001.0
2007-12-20 09:40:00,1.43999,1.44031,1.43973,1.44005,414500001.0
2007-12-20 09:41:00,1.44013,1.44098,1.44013,1.44068,468200000.0
2007-12-20 09:42:00,1.44079,1.44104,1.44059,1.44068,475900001.0
2007-12-20 09:43:00,1.44074,1.44098,1.44074,1.44092,259500000.0
2007-12-20 09:44:00,1.44089,1.44104,1.44068,1.44068,507700000.0
2007-12-20 09:45:00,1.44078,1.44078,1.44043,1.4406,505000000.0
2007-12-20 09:46:00,1.44071,1.44094,1.44071,1.44075,325800000.0
2007-12-20 09:47:00,1.44086,1.44103,1.44065,1.44095,418600001.0
2007-12-20 09:48:00,1.44088,1.44088,1.44039,1.44044,364600001.0
2007-12-20 09:49:00,1.44062,1.44098,1.44051,1.4409,722000000.0
2007-12-20 09:50:00,1.44094,1.44109,1.44079,1.44097,493700001.0
2007-12-20 09:51:00,1.44093,1.44118,1.44083,1.44091,566999999.0
2007-12-20 09:52:00,1.4409,1.44118,1.44085,1.441,504700001.0
2007-12-20 09:53:00,1.44098,1.44124,1.44095,1.4412,325800000.0
2007-12-20 09:54:00,1.44127,1.4415,1.44115,1.44125,511900000.0
2007-12-20 09:55:00,1.44114,1.44129,1.44096,1.44107,514600001.0
2007-12-20 09:56:00,1.44097,1.441,1.44081,1.44097,326900001.0
2007-12-20 09:57:00,1.441,1.44109,1.44081,1.4409,548700002.0
2007-12-20 09:58:00,1.44097,1.44121,1.44085,1.44091,701000000.0
2007-12-20 09:59:00,1.44114,1.44136,1.44101,1.44108,665000002.0
2007-12-20 10:00:00,1.44096,1.4411,1.44078,1.44099,259100000.0
2007-12-20 10:01:00,1.44105,1.44119,1.44082,1.44094,574200001.0
2007-12-20 10:02:00,1.44095,1.44113,1.4408,1.44097,544700000.0
2007-12-20 10:03:00,1.44077,1.44106,1.4407,1.44106,421000001.0
2007-12-20 10:04:00,1.44096,1.44102,1.44063,1.44073,399600001.0
2007-12-20 10:05:00,1.44066,1.44084,1.44064,1.44076,429400000.0
2007-12-20 10:06:00,1.44044,1.44063,1.44033,1.4404,481400001.0
2007-12-20 10:07:00,1.44044,1.4405,1.44014,1.44019,653900002.0
2007-12-20 10:08:00,1.4402,1.44055,1.4402,1.44051,492700000.0
2007-12-20 10:09:00,1.44043,1.44077,1.44036,1.44058,494100001.0
2007-12-20 10:10:00,1.44037,1.44046,1.43966,1.43985,402700000.0
2007-12-20 10:11:00,1.4398,1.43988,1.43957,1.43957,323100000.0
2007-12-20 10:12:00,1.43931,1.4395,1.43922,1.43933,473400001.0
2007-12-20 10:13:00,1.43918,1.43929,1.43904,1.43909,535800000.0
2007-12-20 10:14:00,1.43906,1.43909,1.43855,1.43855,530800000.0
2007-12-20 10:15:00,1.43846,1.43866,1.43814,1.43852,424100002.0
2007-12-20 10:16:00,1.43852,1.43852,1.43797,1.43818,351100001.0
2007-12-20 10:17:00,1.43819,1.43824,1.43783,1.43785,300200000.0
2007-12-20 10:18:00,1.43817,1.43835,1.43792,1.43802,381200001.0
2007-12-20 10:19:00,1.43798,1.43823,1.43794,1.43798,346600001.0
2007-12-20 10:20:00,1.43806,1.43821,1.43794,1.43819,509600001.0
2007-12-20 10:21:00,1.43809,1.43828,1.43786,1.43806,398600002.0
2007-12-20 10:22:00,1.43805,1.4383,1.43763,1.43763,355400001.0
2007-12-20 10:23:00,1.43792,1.43913,1.43786,1.43913,462200001.0
2007-12-20 10:24:00,1.4392,1.4392,1.43789,1.43829,397100000.0
2007-12-20 10:25:00,1.43817,1.43848,1.43809,1.43809,337800000.0
2007-12-20 10:26:00,1.43789,1.43848,1.43789,1.43848,575200002.0
2007-12-20 10:27:00,1.43883,1.43902,1.43851,1.43897,426600000.0
2007-12-20 10:28:00,1.4389,1.4389,1.43819,1.43819,612300002.0
2007-12-20 10:29:00,1.43825,1.43827,1.43799,1.43813,474200001.0
2007-12-20 10:30:00,1.43794,1.43823,1.43764,1.43791,660900000.0
2007-12-20 10:31:00,1.43779,1.43817,1.43779,1.43797,490900001.0
2007-12-20 10:32:00,1.43797,1.43837,1.43797,1.43804,518600001.0
2007-12-20 10:33:00,1.43828,1.43858,1.43821,1.43843,479300000.0
2007-12-20 10:34:00,1.43833,1.43858,1.4382,1.43857,335300000.0
2007-12-20 10:35:00,1.43866,1.43913,1.43866,1.43888,509500002.0
2007-12-20 10:36:00,1.43894,1.439,1.43858,1.43894,541700000.0
2007-12-20 10:37:00,1.43897,1.43908,1.43879,1.43887,499400000.0
2007-12-20 10:38:00,1.43876,1.43888,1.43861,1.43869,431900001.0
2007-12-20 10:39:00,1.43878,1.43888,1.43859,1.43875,409100000.0
2007-12-20 10:40:00,1.43889,1.43923,1.43884,1.43896,334300001.0
2007-12-20 10:41:00,1.43902,1.43902,1.4386,1.43893,605600002.0
2007-12-20 10:42:00,1.43895,1.43907,1.43883,1.43888,423700002.0
2007-12-20 10:43:00,1.43897,1.43919,1.43884,1.43886,419000002.0
2007-12-20 10:44:00,1.43906,1.43953,1.43899,1.43932,592400001.0
2007-12-20 10:45:00,1.43939,1.43979,1.43935,1.43965,558500000.0
2007-12-20 10:46:00,1.43964,1.43986,1.43955,1.43974,354499999.0
2007-12-20 10:47:00,1.43987,1.43989,1.43956,1.4396,369300000.0
2007-12-20 10:48:00,1.43938,1.43971,1.43852,1.43869,547100004.0
2007-12-20 10:49:00,1.43838,1.43888,1.43838,1.43868,351500002.0
2007-12-20 10:50:00,1.43873,1.43894,1.43854,1.43879,544400001.0
2007-12-20 10:51:00,1.43845,1.43882,1.43838,1.43882,489800000.0
2007-12-20 10:52:00,1.43889,1.43919,1.4388,1.43893,297900000.0
2007-12-20 10:53:00,1.43896,1.43925,1.43866,1.43878,360900000.0
2007-12-20 10:54:00,1.43888,1.43915,1.43873,1.439,429000002.0
2007-12-20 10:55:00,1.43897,1.43905,1.43872,1.43875,498700000.0
2007-12-20 10:56:00,1.4387,1.4387,1.43814,1.43844,509700001.0
2007-12-20 10:57:00,1.43851,1.43867,1.43831,1.43867,360600001.0
2007-12-20 10:58:00,1.43857,1.43896,1.43841,1.43841,463800003.0
2007-12-20 10:59:00,1.43836,1.43877,1.4382,1.43825,948500003.0
2007-12-20 11:00:00,1.43842,1.43842,1.43788,1.43788,511200003.0
2007-12-20 11:01:00,1.43791,1.43832,1.43791,1.43805,509700001.0
2007-12-20 11:02:00,1.43802,1.43831,1.438,1.43802,503500001.0
2007-12-20 11:03:00,1.43802,1.43814,1.43789,1.43811,246200001.0
2007-12-20 11:04:00,1.43814,1.43832,1.43785,1.43802,571800001.0
2007-12-20 11:05:00,1.43793,1.43809,1.43768,1.43777,477000000.0
2007-12-20 11:06:00,1.43767,1.4377,1.43697,1.43742,682400001.0
2007-12-20 11:07:00,1.43753,1.43764,1.43746,1.43751,259100001.0
2007-12-20 11:08:00,1.43756,1.43765,1.43736,1.43746,377700000.0
2007-12-20 11:09:00,1.43726,1.43764,1.43717,1.43728,439400001.0
2007-12-20 11:10:00,1.43746,1.43759,1.43733,1.43736,428800000.0
2007-12-20 11:11:00,1.43719,1.43751,1.43716,1.4373,477300000.0
2007-12-20 11:12:00,1.43723,1.43728,1.43692,1.43708,562500001.0
2007-12-20 11:13:00,1.43711,1.43727,1.43697,1.43727,378400000.0
2007-12-20 11:14:00,1.43738,1.43814,1.43738,1.43814,478400001.0
2007-12-20 11:15:00,1.43822,1.43822,1.43749,1.43797,443300002.0
2007-12-20 11:16:00,1.43813,1.4385,1.43801,1.4385,507600001.0
2007-12-20 11:17:00,1.43862,1.4389,1.4385,1.4389,391000002.0
2007-12-20 11:18:00,1.43891,1.4392,1.43862,1.4389,359800002.0
2007-12-20 11:19:00,1.43881,1.43919,1.43881,1.43903,348200001.0
2007-12-20 11:20:00,1.43883,1.43901,1.43863,1.43882,582700000.0
2007-12-20 11:21:00,1.439,1.43921,1.43885,1.43913,568000002.0
2007-12-20 11:22:00,1.43897,1.43931,1.43883,1.43923,598000002.0
2007-12-20 11:23:00,1.43892,1.43921,1.43878,1.43921,476100001.0
2007-12-20 11:24:00,1.43913,1.43913,1.43848,1.43879,430499999.0
2007-12-20 11:25:00,1.43897,1.4394,1.43867,1.43935,394800001.0
2007-12-20 11:26:00,1.43948,1.43971,1.43923,1.43952,559900001.0
2007-12-20 11:27:00,1.43946,1.43951,1.43914,1.43931,568600002.0
2007-12-20 11:28:00,1.43934,1.43977,1.43934,1.43957,352300001.0
2007-12-20 11:29:00,1.43976,1.43988,1.43951,1.43966,536900000.0
2007-12-20 11:30:00,1.43965,1.43976,1.43947,1.43951,414900000.0
2007-12-20 11:31:00,1.43944,1.4397,1.43923,1.43964,583700002.0
2007-12-20 11:32:00,1.43953,1.43965,1.43934,1.43942,417900000.0
2007-12-20 11:33:00,1.43948,1.43958,1.43927,1.43945,506500000.0
2007-12-20 11:34:00,1.43952,1.43973,1.43936,1.43938,630800002.0
2007-12-20 11:35:00,1.43942,1.43999,1.43931,1.43972,545300000.0
2007-12-20 11:36:00,1.43981,1.44114,1.43981,1.44083,477100001.0
2007-12-20 11:37:00,1.44106,1.44151,1.44106,1.44127,495800000.0
2007-12-20 11:38:00,1.44135,1.44153,1.44127,1.44149,550400002.0
2007-12-20 11:39:00,1.44151,1.44153,1.44049,1.44049,665600002.0
2007-12-20 11:40:00,1.44059,1.44065,1.44035,1.44057,675400000.0
2007-12-20 11:41:00,1.44045,1.44065,1.44015,1.44051,724200001.0
2007-12-20 11:42:00,1.44054,1.44066,1.44035,1.44044,542300000.0
2007-12-20 11:43:00,1.44051,1.44092,1.44037,1.44037,512700001.0
2007-12-20 11:44:00,1.44042,1.44096,1.44034,1.4405,648100002.0
2007-12-20 11:45:00,1.44034,1.44069,1.44033,1.44068,559400001.0
2007-12-20 11:46:00,1.44082,1.44092,1.44074,1.44085,444000000.0
2007-12-20 11:47:00,1.44086,1.44107,1.44076,1.44102,445700001.0
2007-12-20 11:48:00,1.441,1.44101,1.43923,1.43976,590800001.0
2007-12-20 11:49:00,1.43974,1.44,1.43966,1.43986,463600000.0
2007-12-20 11:50:00,1.44002,1.4402,1.43992,1.44015,342000000.0
2007-12-20 11:51:00,1.44015,1.44027,1.44002,1.44002,163400000.0
2007-12-20 11:52:00,1.43982,1.43991,1.43956,1.43956,219000000.0
2007-12-20 11:53:00,1.43961,1.43991,1.43961,1.43972,194900000.0
2007-12-20 11:54:00,1.43966,1.43996,1.43943,1.43996,324800000.0
2007-12-20 11:55:00,1.44024,1.44028,1.43995,1.43995,434200000.0
2007-12-20 11:56:00,1.43984,1.44011,1.43943,1.43983,473100000.0
2007-12-20 11:57:00,1.43996,1.44013,1.43967,1.4397,552100001.0
2007-12-20 11:58:00,1.43975,1.43995,1.4395,1.4395,486200000.0
2007-12-20 11:59:00,1.43957,1.43987,1.43924,1.43961,363900000.0
2007-12-20 12:00:00,1.43984,1.44016,1.43975,1.44016,624500000.0
2007-12-20 12:01:00,1.44025,1.4409,1.44025,1.44046,467000000.0
2007-12-20 12:02:00,1.44048,1.44056,1.44013,1.44037,383600001.0
2007-12-20 12:03:00,1.44041,1.44042,1.4402,1.44042,325800000.0
2007-12-20 12:04:00,1.44023,1.44023,1.43885,1.43885,427500001.0
2007-12-20 12:05:00,1.43855,1.43876,1.43821,1.43852,335400001.0
2007-12-20 12:06:00,1.43842,1.43921,1.43837,1.43891,389400002.0
2007-12-20 12:07:00,1.43895,1.43924,1.43889,1.43921,327300002.0
2007-12-20 12:08:00,1.43929,1.43936,1.43882,1.43936,561000001.0
2007-12-20 12:09:00,1.43948,1.43956,1.43913,1.43914,379800000.0
2007-12-20 12:10:00,1.43912,1.43928,1.43885,1.4391,341700001.0
2007-12-20 12:11:00,1.4391,1.43916,1.43887,1.43916,207800000.0
2007-12-20 12:12:00,1.43906,1.43919,1.43868,1.439,253700001.0
2007-12-20 12:13:00,1.43895,1.43922,1.43893,1.43893,493100001.0
2007-12-20 12:14:00,1.43911,1.43931,1.43894,1.43906,629300002.0
2007-12-20 12:15:00,1.43881,1.43894,1.43861,1.43869,304000002.0
2007-12-20 12:16:00,1.43861,1.43885,1.43834,1.43868,442100000.0
2007-12-20 12:17:00,1.43873,1.43873,1.43839,1.43853,210200001.0
2007-12-20 12:18:00,1.43865,1.43899,1.4383,1.43892,331800000.0
2007-12-20 12:19:00,1.43913,1.43951,1.43872,1.43926,484000002.0
2007-12-20 12:20:00,1.43953,1.43993,1.43946,1.43956,399400000.0
2007-12-20 12:21:00,1.43947,1.43964,1.43892,1.43933,517500001.0
2007-12-20 12:22:00,1.43934,1.43946,1.43917,1.43917,262000000.0
2007-12-20 12:23:00,1.43913,1.43919,1.43872,1.43877,376500000.0
2007-12-20 12:24:00,1.43857,1.43886,1.43844,1.43876,638100002.0
2007-12-20 12:25:00,1.43876,1.43929,1.43864,1.43927,386900000.0
2007-12-20 12:26:00,1.43913,1.43933,1.43899,1.43925,546600004.0
2007-12-20 12:27:00,1.4393,1.43953,1.43895,1.43953,458399999.0
2007-12-20 12:28:00,1.43957,1.43973,1.43926,1.43949,520200000.0
2007-12-20 12:29:00,1.43938,1.43938,1.43866,1.43906,656900003.0
2007-12-20 12:30:00,1.43913,1.43938,1.43903,1.43918,668200000.0
2007-12-20 12:31:00,1.43914,1.43935,1.43886,1.43895,673600000.0
2007-12-20 12:32:00,1.43884,1.43924,1.43864,1.43865,649799999.0
2007-12-20 12:33:00,1.4387,1.43883,1.4386,1.43873,679300001.0
2007-12-20 12:34:00,1.4387,1.43889,1.43843,1.43854,593400003.0
2007-12-20 12:35:00,1.43862,1.43902,1.43857,1.43902,632600003.0
2007-12-20 12:36:00,1.439,1.43919,1.4389,1.43903,407300000.0
2007-12-20 12:37:00,1.43902,1.43949,1.43902,1.4392,526100000.0
2007-12-20 12:38:00,1.43899,1.43917,1.43892,1.43909,707000001.0
2007-12-20 12:39:00,1.43902,1.43906,1.4388,1.43894,459500001.0
2007-12-20 12:40:00,1.4388,1.43956,1.43774,1.4383,575600002.0
2007-12-20 12:41:00,1.43821,1.4385,1.43781,1.43815,255900001.0
2007-12-20 12:42:00,1.4381,1.43822,1.43772,1.43815,365200001.0
2007-12-20 12:43:00,1.43828,1.4383,1.43798,1.43812,529200002.0
2007-12-20 12:44:00,1.43804,1.43837,1.43796,1.4382,388100001.0
2007-12-20 12:45:00,1.4384,1.4384,1.4379,1.43821,443000000.0
2007-12-20 12:46:00,1.43799,1.43808,1.43781,1.43781,368200000.0
2007-12-20 12:47:00,1.43796,1.43813,1.43791,1.43806,383400000.0
2007-12-20 12:48:00,1.43813,1.43813,1.4375,1.43766,457600001.0
2007-12-20 12:49:00,1.4377,1.43798,1.43728,1.43762,521600001.0
2007-12-20 12:50:00,1.43764,1.43778,1.43748,1.43768,475400000.0
2007-12-20 12:51:00,1.43767,1.43798,1.43758,1.43758,397800000.0
2007-12-20 12:52:00,1.43751,1.43794,1.43707,1.43751,357000000.0
2007-12-20 12:53:00,1.43746,1.43806,1.43746,1.43803,305700000.0
2007-12-20 12:54:00,1.43791,1.43804,1.43758,1.43767,421300000.0
2007-12-20 12:55:00,1.43767,1.43787,1.43751,1.43761,426600001.0
2007-12-20 12:56:00,1.43754,1.43793,1.43743,1.43782,412600001.0
2007-12-20 12:57:00,1.43778,1.43862,1.43778,1.43826,611000001.0
2007-12-20 12:58:00,1.43802,1.43806,1.43767,1.4379,347000001.0
2007-12-20 12:59:00,1.43771,1.43792,1.4374,1.43745,718000001.0
2007-12-20 13:00:00,1.43735,1.43735,1.43661,1.43691,228000001.0
2007-12-20 13:01:00,1.43674,1.43681,1.43634,1.43653,328500000.0
2007-12-20 13:02:00,1.43639,1.43704,1.43598,1.4364,368100001.0
2007-12-20 13:03:00,1.43642,1.43683,1.4361,1.43683,437900001.0
2007-12-20 13:04:00,1.437,1.43759,1.43662,1.4368,234100001.0
2007-12-20 13:05:00,1.43667,1.43728,1.43641,1.43672,133200000.0
2007-12-20 13:06:00,1.43692,1.43721,1.43684,1.43717,365600000.0
2007-12-20 13:07:00,1.43732,1.43766,1.43713,1.43716,313599999.0
2007-12-20 13:08:00,1.43726,1.43775,1.43714,1.43768,164700000.0
2007-12-20 13:09:00,1.4373,1.43775,1.4373,1.43758,377400000.0
2007-12-20 13:10:00,1.4375,1.4375,1.43671,1.43685,160300000.0
2007-12-20 13:11:00,1.43683,1.43721,1.43674,1.43706,398800000.0
2007-12-20 13:12:00,1.43711,1.43714,1.43655,1.43702,331199998.0
2007-12-20 13:13:00,1.43695,1.43702,1.43596,1.43617,319200000.0
2007-12-20 13:14:00,1.43616,1.4364,1.43575,1.43602,319000001.0
2007-12-20 13:15:00,1.43596,1.43601,1.43568,1.43599,439600002.0
2007-12-20 13:16:00,1.43596,1.43604,1.43582,1.43585,138100000.0
2007-12-20 13:17:00,1.43594,1.43594,1.43569,1.43578,129900000.0
2007-12-20 13:18:00,1.43595,1.43664,1.43587,1.43632,279700000.0
2007-12-20 13:19:00,1.4364,1.43712,1.43632,1.43712,303200000.0
2007-12-20 13:20:00,1.43716,1.43748,1.43677,1.4371,200700000.0
2007-12-20 13:21:00,1.43707,1.43749,1.43702,1.43749,148400000.0
2007-12-20 13:22:00,1.43721,1.43729,1.43697,1.43715,219200000.0
2007-12-20 13:23:00,1.43708,1.43724,1.43702,1.43713,229600000.0
2007-12-20 13:24:00,1.43708,1.43708,1.43647,1.43647,224400001.0
2007-12-20 13:25:00,1.43639,1.43687,1.43639,1.43686,115000000.0
2007-12-20 13:26:00,1.43689,1.43706,1.43664,1.4367,251500001.0
2007-12-20 13:27:00,1.43635,1.43635,1.43574,1.43574,295700000.0
2007-12-20 13:28:00,1.43567,1.43603,1.43547,1.43547,559300002.0
2007-12-20 13:29:00,1.43532,1.43546,1.43497,1.43511,670900004.0
2007-12-20 13:30:00,1.43515,1.43528,1.4347,1.4348,493200000.0
2007-12-20 13:31:00,1.43485,1.43502,1.43432,1.43446,601900001.0
2007-12-20 13:32:00,1.43434,1.43438,1.43328,1.43346,279199997.0
2007-12-20 13:33:00,1.4333,1.43382,1.43272,1.43272,406700002.0
2007-12-20 13:34:00,1.43253,1.43253,1.43174,1.43194,263300000.0
2007-12-20 13:35:00,1.43178,1.43178,1.43025,1.43038,330100001.0
2007-12-20 13:36:00,1.43007,1.43007,1.42825,1.42933,479200000.0
2007-12-20 13:37:00,1.42924,1.42943,1.42843,1.429,472300001.0
2007-12-20 13:38:00,1.42869,1.42869,1.42604,1.42701,423400002.0
2007-12-20 13:39:00,1.42701,1.42717,1.42607,1.42613,226400000.0
2007-12-20 13:40:00,1.42587,1.42665,1.42579,1.42601,441399999.0
2007-12-20 13:41:00,1.42607,1.42607,1.42536,1.42548,212200000.0
2007-12-20 13:42:00,1.42524,1.42567,1.42511,1.42544,195200000.0
2007-12-20 13:43:00,1.42558,1.42614,1.42546,1.42592,94400000.0
2007-12-20 13:44:00,1.42602,1.42646,1.42595,1.42631,243300000.0
2007-12-20 13:45:00,1.42662,1.42691,1.42628,1.42631,444100001.0
2007-12-20 13:46:00,1.42642,1.42688,1.42642,1.42688,381000000.0
2007-12-20 13:47:00,1.42698,1.42769,1.42673,1.42768,516400002.0
2007-12-20 13:48:00,1.42792,1.4281,1.42769,1.42772,249600002.0
2007-12-20 13:49:00,1.42773,1.42815,1.42734,1.42737,219300000.0
2007-12-20 13:50:00,1.4272,1.4272,1.42656,1.42678,367900001.0
2007-12-20 13:51:00,1.42676,1.42696,1.42659,1.4269,302700000.0
2007-12-20 13:52:00,1.42693,1.42738,1.42666,1.42725,462700001.0
2007-12-20 13:53:00,1.42752,1.42758,1.42705,1.42705,482800001.0
2007-12-20 13:54:00,1.4272,1.4276,1.4272,1.42748,399200002.0
2007-12-20 13:55:00,1.42757,1.42774,1.42748,1.42749,314300000.0
2007-12-20 13:56:00,1.42754,1.42787,1.42747,1.42778,385200000.0
2007-12-20 13:57:00,1.42775,1.42794,1.42749,1.42769,304600000.0
2007-12-20 13:58:00,1.42754,1.42808,1.42753,1.42801,255800001.0
2007-12-20 13:59:00,1.42805,1.42875,1.42805,1.42851,417500001.0
2007-12-20 14:00:00,1.42808,1.42821,1.42756,1.42803,284600002.0
2007-12-20 14:01:00,1.42814,1.42814,1.42723,1.42744,365500003.0
2007-12-20 14:02:00,1.42725,1.42735,1.42714,1.42729,342300001.0
2007-12-20 14:03:00,1.42731,1.42767,1.4272,1.42755,475800000.0
2007-12-20 14:04:00,1.42763,1.42783,1.42753,1.42755,419700001.0
2007-12-20 14:05:00,1.42756,1.42788,1.4273,1.42774,355200000.0
2007-12-20 14:06:00,1.42776,1.42776,1.42742,1.42767,350900001.0
2007-12-20 14:07:00,1.42766,1.42766,1.42724,1.42737,310400000.0
2007-12-20 14:08:00,1.42727,1.42727,1.42673,1.42673,351300000.0
2007-12-20 14:09:00,1.42647,1.42665,1.42605,1.42651,205600000.0
2007-12-20 14:10:00,1.42663,1.42721,1.42663,1.42717,267900001.0
2007-12-20 14:11:00,1.42744,1.42809,1.42744,1.42794,117400000.0
2007-12-20 14:12:00,1.42782,1.42785,1.4275,1.42751,269000000.0
2007-12-20 14:13:00,1.4277,1.42855,1.42765,1.42844,217000002.0
2007-12-20 14:14:00,1.42861,1.42942,1.42842,1.42921,233700000.0
2007-12-20 14:15:00,1.42918,1.42918,1.42877,1.4289,389900001.0
2007-12-20 14:16:00,1.42886,1.42905,1.42864,1.42905,194000000.0
2007-12-20 14:17:00,1.42887,1.42887,1.42776,1.42806,551100001.0
2007-12-20 14:18:00,1.42807,1.42848,1.42783,1.42807,417099999.0
2007-12-20 14:19:00,1.42795,1.42826,1.42789,1.42797,441000000.0
2007-12-20 14:20:00,1.42789,1.42812,1.42777,1.42812,166500000.0
2007-12-20 14:21:00,1.42808,1.42817,1.42769,1.42783,354100001.0
2007-12-20 14:22:00,1.42779,1.42779,1.42682,1.4275,570700001.0
2007-12-20 14:23:00,1.42775,1.42862,1.42775,1.42855,137100000.0
2007-12-20 14:24:00,1.42872,1.42886,1.42837,1.42886,461500002.0
2007-12-20 14:25:00,1.42875,1.42902,1.4286,1.42872,541400001.0
2007-12-20 14:26:00,1.42884,1.42897,1.42866,1.42882,644200006.0
2007-12-20 14:27:00,1.429,1.42941,1.42893,1.42937,400100001.0
2007-12-20 14:28:00,1.42942,1.42972,1.4292,1.42944,58800002.0
2007-12-20 14:29:00,1.42945,1.42951,1.42903,1.42951,57200001.0
2007-12-20 14:30:00,1.42935,1.42935,1.42857,1.42905,54000000.0
2007-12-20 14:31:00,1.42848,1.42898,1.42848,1.42863,39400000.0
2007-12-20 14:32:00,1.42883,1.42894,1.42866,1.42885,31600000.0
2007-12-20 14:33:00,1.42887,1.4295,1.42887,1.42938,32600000.0
2007-12-20 14:34:00,1.42949,1.42949,1.42916,1.42938,30800000.0
2007-12-20 14:35:00,1.42949,1.42984,1.42926,1.42977,27800000.0
2007-12-20 14:36:00,1.42983,1.42989,1.42932,1.42932,61500000.0
2007-12-20 14:37:00,1.4298,1.43002,1.42977,1.42998,31200000.0
2007-12-20 14:38:00,1.43018,1.43018,1.42985,1.43015,43600000.0
2007-12-20 14:39:00,1.42994,1.43039,1.42954,1.43039,36000000.0
2007-12-20 14:40:00,1.43034,1.43072,1.43034,1.43044,27000000.0
2007-12-20 14:41:00,1.43039,1.4306,1.43028,1.4306,40800000.0
2007-12-20 14:42:00,1.43043,1.43054,1.42977,1.42977,72600001.0
2007-12-20 14:43:00,1.43029,1.43084,1.43029,1.43072,44200000.0
2007-12-20 14:44:00,1.43083,1.43105,1.4306,1.43094,64600001.0
2007-12-20 14:45:00,1.43094,1.43128,1.43082,1.43128,44000000.0
2007-12-20 14:46:00,1.43127,1.43127,1.43076,1.43084,35400000.0
2007-12-20 14:47:00,1.43083,1.4309,1.43061,1.43074,22200000.0
2007-12-20 14:48:00,1.43068,1.43077,1.43043,1.43077,25600000.0
2007-12-20 14:49:00,1.43073,1.43082,1.43058,1.4306,38400000.0
2007-12-20 14:50:00,1.43055,1.43087,1.43055,1.43086,37400000.0
2007-12-20 14:51:00,1.43104,1.43118,1.43093,1.43105,28400000.0
2007-12-20 14:52:00,1.43102,1.43125,1.4309,1.43113,30600000.0
2007-12-20 14:53:00,1.43106,1.43112,1.43071,1.43079,29400000.0
2007-12-20 14:54:00,1.43109,1.43134,1.43068,1.43081,39600000.0
2007-12-20 14:55:00,1.43125,1.43148,1.4312,1.43127,38800000.0
2007-12-20 14:56:00,1.43132,1.43132,1.43095,1.43108,39500000.0
2007-12-20 14:57:00,1.4312,1.4313,1.43114,1.43122,38000000.0
2007-12-20 14:58:00,1.43109,1.43137,1.43102,1.43102,57000000.0
2007-12-20 14:59:00,1.43124,1.43135,1.43112,1.43129,40000000.0
2007-12-20 15:00:00,1.4313,1.43161,1.43111,1.43111,42200000.0
2007-12-20 15:01:00,1.43177,1.43183,1.43143,1.43179,34600000.0
2007-12-20 15:02:00,1.43199,1.43218,1.43179,1.43218,44200001.0
2007-12-20 15:03:00,1.43218,1.43244,1.432,1.43216,52800000.0
2007-12-20 15:04:00,1.43223,1.43238,1.43214,1.43231,55100000.0
2007-12-20 15:05:00,1.43221,1.43228,1.43217,1.43226,27800000.0
2007-12-20 15:06:00,1.4322,1.4322,1.43144,1.43147,47800000.0
2007-12-20 15:07:00,1.43176,1.43181,1.43143,1.43181,34600000.0
2007-12-20 15:08:00,1.43164,1.43177,1.43157,1.43173,34800000.0
2007-12-20 15:09:00,1.43192,1.43221,1.43165,1.43221,56800000.0
2007-12-20 15:10:00,1.43246,1.43263,1.43218,1.43245,40000000.0
2007-12-20 15:11:00,1.43246,1.433,1.43237,1.43291,35200000.0
2007-12-20 15:12:00,1.43274,1.43303,1.43274,1.43292,50800000.0
2007-12-20 15:13:00,1.43305,1.43345,1.43292,1.43334,36600000.0
2007-12-20 15:14:00,1.43303,1.43365,1.43303,1.43314,39800000.0
2007-12-20 15:15:00,1.43306,1.43342,1.43275,1.43319,42500000.0
2007-12-20 15:16:00,1.43295,1.43314,1.43284,1.43286,28400000.0
2007-12-20 15:17:00,1.43271,1.43313,1.43269,1.43302,29800000.0
2007-12-20 15:18:00,1.43266,1.43286,1.43245,1.43279,42900000.0
2007-12-20 15:19:00,1.43287,1.43374,1.43268,1.43361,37400001.0
2007-12-20 15:20:00,1.43366,1.43471,1.43366,1.43446,29200000.0
2007-12-20 15:21:00,1.43439,1.4348,1.43439,1.4348,23200000.0
2007-12-20 15:22:00,1.43442,1.43481,1.43438,1.43472,45500000.0
2007-12-20 15:23:00,1.43476,1.43515,1.43447,1.43515,38000000.0
2007-12-20 15:24:00,1.43538,1.43538,1.43508,1.43537,29600000.0
2007-12-20 15:25:00,1.43546,1.4356,1.43521,1.43521,16400000.0
2007-12-20 15:26:00,1.43545,1.43547,1.43522,1.43547,33500000.0
2007-12-20 15:27:00,1.43547,1.43559,1.43433,1.4345,37400000.0
2007-12-20 15:28:00,1.43431,1.43508,1.43431,1.43506,32800000.0
2007-12-20 15:29:00,1.43516,1.43516,1.43403,1.43403,32700000.0
2007-12-20 15:30:00,1.43428,1.43441,1.4339,1.43441,24200000.0
2007-12-20 15:31:00,1.43416,1.43425,1.4339,1.4339,41800001.0
2007-12-20 15:32:00,1.43366,1.43421,1.43366,1.43418,49200000.0
2007-12-20 15:33:00,1.43404,1.43471,1.43395,1.43471,33400000.0
2007-12-20 15:34:00,1.43453,1.4348,1.43453,1.43456,50700000.0
2007-12-20 15:35:00,1.43461,1.43496,1.43444,1.43457,30400000.0
2007-12-20 15:36:00,1.43521,1.43545,1.43481,1.43539,52700000.0
2007-12-20 15:37:00,1.43548,1.43569,1.43531,1.43565,32800000.0
2007-12-20 15:38:00,1.43543,1.43591,1.43533,1.43564,43600000.0
2007-12-20 15:39:00,1.43561,1.43561,1.43548,1.43554,27800000.0
2007-12-20 15:40:00,1.43559,1.43568,1.43521,1.43525,22200000.0
2007-12-20 15:41:00,1.43527,1.43527,1.43465,1.43507,27600000.0
2007-12-20 15:42:00,1.43485,1.43509,1.43473,1.43485,26400000.0
2007-12-20 15:43:00,1.43484,1.43512,1.4347,1.43495,53800000.0
2007-12-20 15:44:00,1.43533,1.43553,1.4351,1.43534,28000000.0
2007-12-20 15:45:00,1.4353,1.43569,1.4353,1.43556,42400000.0
2007-12-20 15:46:00,1.43568,1.43574,1.43527,1.43528,35000000.0
2007-12-20 15:47:00,1.43546,1.43556,1.4351,1.43556,45000000.0
2007-12-20 15:48:00,1.43538,1.43569,1.43524,1.43552,39300000.0
2007-12-20 15:49:00,1.43513,1.43524,1.4347,1.43472,73500000.0
2007-12-20 15:50:00,1.43462,1.43481,1.43454,1.43462,22000000.0
2007-12-20 15:51:00,1.43464,1.43485,1.43456,1.43479,28700000.0
2007-12-20 15:52:00,1.4347,1.43501,1.43465,1.43495,44200000.0
2007-12-20 15:53:00,1.43467,1.43483,1.43446,1.43458,35800000.0
2007-12-20 15:54:00,1.43457,1.4346,1.43439,1.4346,28200000.0
2007-12-20 15:55:00,1.43461,1.43462,1.43418,1.43433,35600000.0
2007-12-20 15:56:00,1.43396,1.43462,1.43396,1.43453,23600000.0
2007-12-20 15:57:00,1.43439,1.43486,1.43439,1.43468,32600000.0
2007-12-20 15:58:00,1.43458,1.43458,1.43436,1.43444,41800001.0
2007-12-20 15:59:00,1.43419,1.4343,1.434,1.434,41800000.0
2007-12-20 16:00:00,1.43392,1.43404,1.43347,1.43347,35400000.0
2007-12-20 16:01:00,1.43325,1.43327,1.43294,1.433,38700000.0
2007-12-20 16:02:00,1.43284,1.43311,1.4325,1.43311,33200000.0
2007-12-20 16:03:00,1.43313,1.43322,1.43291,1.43305,42400000.0
2007-12-20 16:04:00,1.43309,1.43328,1.43299,1.43315,37800000.0
2007-12-20 16:05:00,1.43315,1.43315,1.43268,1.43287,36300000.0
2007-12-20 16:06:00,1.43265,1.433,1.43251,1.43284,52600002.0
2007-12-20 16:07:00,1.43291,1.43301,1.43244,1.4325,41500000.0
2007-12-20 16:08:00,1.43259,1.43259,1.43185,1.43212,39800000.0
2007-12-20 16:09:00,1.43205,1.43205,1.43152,1.43169,41200000.0
2007-12-20 16:10:00,1.4316,1.43164,1.43138,1.4314,45900000.0
2007-12-20 16:11:00,1.43159,1.43182,1.43153,1.4317,18600000.0
2007-12-20 16:12:00,1.43174,1.4319,1.43165,1.43181,43000001.0
2007-12-20 16:13:00,1.43192,1.43206,1.43172,1.43206,46500000.0
2007-12-20 16:14:00,1.43208,1.43284,1.43182,1.43284,54000000.0
2007-12-20 16:15:00,1.43279,1.43321,1.43272,1.43321,33400000.0
2007-12-20 16:16:00,1.43325,1.4335,1.43325,1.43341,24400000.0
2007-12-20 16:17:00,1.43317,1.43343,1.43303,1.43337,30200000.0
2007-12-20 16:18:00,1.43322,1.43322,1.4329,1.43311,32100000.0
2007-12-20 16:19:00,1.43339,1.43339,1.43296,1.43309,41800001.0
2007-12-20 16:20:00,1.43291,1.43327,1.43291,1.43327,57200001.0
2007-12-20 16:21:00,1.43338,1.43347,1.43288,1.433,39200000.0
2007-12-20 16:22:00,1.43302,1.43322,1.43297,1.43314,53600000.0
2007-12-20 16:23:00,1.43319,1.43319,1.43287,1.43301,41100000.0
2007-12-20 16:24:00,1.43316,1.43325,1.43291,1.43297,21200000.0
2007-12-20 16:25:00,1.43325,1.43333,1.43283,1.43283,41200000.0
2007-12-20 16:26:00,1.43327,1.4334,1.43311,1.43325,48400000.0
2007-12-20 16:27:00,1.4334,1.43368,1.43324,1.43326,47800001.0
2007-12-20 16:28:00,1.43338,1.43362,1.43331,1.43348,55300000.0
2007-12-20 16:29:00,1.43367,1.43389,1.43351,1.43368,32400000.0
2007-12-20 16:30:00,1.43364,1.43365,1.43341,1.43356,52600000.0
2007-12-20 16:31:00,1.43373,1.43391,1.43368,1.4339,34400000.0
2007-12-20 16:32:00,1.43437,1.43442,1.43372,1.43393,57000000.0
2007-12-20 16:33:00,1.43388,1.43435,1.43377,1.43434,40100000.0
2007-12-20 16:34:00,1.43439,1.43439,1.43396,1.43415,58800000.0
2007-12-20 16:35:00,1.43409,1.43409,1.43374,1.43389,33000000.0
2007-12-20 16:36:00,1.43369,1.43383,1.43323,1.4335,20200000.0
2007-12-20 16:37:00,1.43354,1.43354,1.43323,1.43344,34200000.0
2007-12-20 16:38:00,1.43343,1.43358,1.43327,1.43329,47000000.0
2007-12-20 16:39:00,1.43341,1.43359,1.43341,1.43349,30000000.0
2007-12-20 16:40:00,1.43356,1.43394,1.43356,1.43392,32800000.0
2007-12-20 16:41:00,1.43389,1.434,1.43339,1.43383,40900000.0
2007-12-20 16:42:00,1.43383,1.43385,1.43338,1.43338,32800000.0
2007-12-20 16:43:00,1.43348,1.4336,1.43329,1.43359,53500000.0
2007-12-20 16:44:00,1.43374,1.43389,1.4333,1.43389,42800000.0
2007-12-20 16:45:00,1.43371,1.43402,1.43339,1.43339,46500000.0
2007-12-20 16:46:00,1.4334,1.43355,1.43303,1.43316,47400000.0
2007-12-20 16:47:00,1.43321,1.43346,1.43316,1.43329,35400000.0
2007-12-20 16:48:00,1.43341,1.43343,1.43294,1.43336,49200000.0
2007-12-20 16:49:00,1.43328,1.43349,1.43291,1.43331,35200000.0
2007-12-20 16:50:00,1.43333,1.43361,1.43333,1.43345,38800000.0
2007-12-20 16:51:00,1.43325,1.43326,1.43291,1.43301,27200000.0
2007-12-20 16:52:00,1.43297,1.43306,1.43278,1.43278,50500000.0
2007-12-20 16:53:00,1.43287,1.43287,1.43255,1.4328,65400001.0
2007-12-20 16:54:00,1.43284,1.43292,1.43253,1.43268,29000000.0
2007-12-20 16:55:00,1.43281,1.43281,1.43221,1.43241,43900001.0
2007-12-20 16:56:00,1.43218,1.43239,1.43199,1.43234,41100000.0
2007-12-20 16:57:00,1.43234,1.43247,1.43198,1.43218,30300000.0
2007-12-20 16:58:00,1.43199,1.43199,1.43134,1.43135,27600000.0
2007-12-20 16:59:00,1.43128,1.43158,1.43128,1.43141,29300000.0
2007-12-20 17:00:00,1.43134,1.43174,1.43118,1.43172,30000000.0
2007-12-20 17:01:00,1.43153,1.43171,1.43087,1.43087,37300000.0
2007-12-20 17:02:00,1.43095,1.43109,1.43081,1.43091,27200000.0
2007-12-20 17:03:00,1.43106,1.43106,1.42985,1.42993,37800000.0
2007-12-20 17:04:00,1.43012,1.4302,1.42968,1.43004,44000000.0
2007-12-20 17:05:00,1.42987,1.42987,1.42909,1.42928,24500000.0
2007-12-20 17:06:00,1.42912,1.42943,1.42906,1.42943,50200000.0
2007-12-20 17:07:00,1.42939,1.42978,1.42932,1.42952,42200000.0
2007-12-20 17:08:00,1.42925,1.42948,1.42915,1.42942,36100000.0
2007-12-20 17:09:00,1.42935,1.42988,1.42926,1.4297,42000000.0
2007-12-20 17:10:00,1.42973,1.43084,1.42973,1.43066,50000000.0
2007-12-20 17:11:00,1.43088,1.43124,1.43088,1.43124,29400000.0
2007-12-20 17:12:00,1.43152,1.43184,1.4314,1.43168,30600000.0
2007-12-20 17:13:00,1.43146,1.43169,1.43128,1.43149,31100000.0
2007-12-20 17:14:00,1.431,1.43131,1.43081,1.43097,43000000.0
2007-12-20 17:15:00,1.43128,1.43128,1.43049,1.43049,35400000.0
2007-12-20 17:16:00,1.43051,1.43082,1.43038,1.43038,32800000.0
2007-12-20 17:17:00,1.43037,1.43124,1.43037,1.43124,37600000.0
2007-12-20 17:18:00,1.43149,1.43149,1.43068,1.4309,38400000.0
2007-12-20 17:19:00,1.43107,1.43167,1.43106,1.43167,43500000.0
2007-12-20 17:20:00,1.43156,1.4322,1.43156,1.43191,30400000.0
2007-12-20 17:21:00,1.43224,1.43272,1.43224,1.43226,49200000.0
2007-12-20 17:22:00,1.43202,1.43225,1.43202,1.43206,35700000.0
2007-12-20 17:23:00,1.43175,1.43208,1.43175,1.43202,44800001.0
2007-12-20 17:24:00,1.43208,1.43217,1.43193,1.43209,38900000.0
2007-12-20 17:25:00,1.43197,1.43214,1.43188,1.432,37800000.0
2007-12-20 17:26:00,1.4319,1.43206,1.43184,1.43192,27600000.0
2007-12-20 17:27:00,1.43207,1.43207,1.43143,1.43143,25800000.0
2007-12-20 17:28:00,1.43166,1.43176,1.4315,1.43166,40900000.0
2007-12-20 17:29:00,1.43177,1.43202,1.43155,1.43168,55400000.0
2007-12-20 17:30:00,1.43175,1.4325,1.43125,1.4325,40600000.0
2007-12-20 17:31:00,1.43254,1.43254,1.43189,1.43189,33900000.0
2007-12-20 17:32:00,1.43159,1.43216,1.43159,1.43191,22800000.0
2007-12-20 17:33:00,1.43184,1.43204,1.43158,1.4317,35800000.0
2007-12-20 17:34:00,1.43189,1.43214,1.43168,1.43201,38800000.0
2007-12-20 17:35:00,1.43179,1.43193,1.43148,1.43162,53200001.0
2007-12-20 17:36:00,1.43134,1.43158,1.43118,1.4312,40600000.0
2007-12-20 17:37:00,1.43139,1.43174,1.43118,1.43167,42000001.0
2007-12-20 17:38:00,1.43155,1.43242,1.43155,1.43183,35800000.0
2007-12-20 17:39:00,1.43214,1.43232,1.43202,1.43232,23400000.0
2007-12-20 17:40:00,1.43205,1.43237,1.43181,1.43212,30000000.0
2007-12-20 17:41:00,1.43208,1.43208,1.43168,1.43188,37000000.0
2007-12-20 17:42:00,1.4318,1.4318,1.43113,1.43156,25400000.0
2007-12-20 17:43:00,1.43167,1.43204,1.43149,1.43197,49600000.0
2007-12-20 17:44:00,1.43195,1.43222,1.43188,1.43192,97300000.0
2007-12-20 17:45:00,1.43207,1.43218,1.43197,1.43207,32900000.0
2007-12-20 17:46:00,1.43215,1.43215,1.43168,1.43176,59400000.0
2007-12-20 17:47:00,1.43181,1.43212,1.43175,1.43175,25600000.0
2007-12-20 17:48:00,1.43195,1.43228,1.4315,1.43228,43000000.0
2007-12-20 17:49:00,1.43268,1.43274,1.43208,1.43258,49600000.0
2007-12-20 17:50:00,1.43286,1.43295,1.43276,1.43295,33400000.0
2007-12-20 17:51:00,1.43279,1.43299,1.43267,1.43276,31600000.0
2007-12-20 17:52:00,1.43281,1.43281,1.43227,1.43249,21200000.0
2007-12-20 17:53:00,1.43248,1.43298,1.43248,1.43294,23600000.0
2007-12-20 17:54:00,1.43281,1.43303,1.43233,1.43276,40200000.0
2007-12-20 17:55:00,1.4328,1.43295,1.43221,1.43295,51300000.0
2007-12-20 17:56:00,1.43292,1.4333,1.43292,1.43321,21000000.0
2007-12-20 17:57:00,1.43326,1.43345,1.43253,1.43287,44600000.0
2007-12-20 17:58:00,1.43275,1.43316,1.43188,1.43316,32000000.0
2007-12-20 17:59:00,1.43258,1.43316,1.43217,1.43217,55000000.0
2007-12-20 18:00:00,1.43229,1.43243,1.43215,1.43225,50200000.0
2007-12-20 18:01:00,1.43231,1.43232,1.43192,1.43206,38200000.0
2007-12-20 18:02:00,1.4322,1.43232,1.43217,1.43225,51800000.0
2007-12-20 18:03:00,1.432,1.43243,1.43197,1.43214,33000000.0
2007-12-20 18:04:00,1.43229,1.43239,1.43219,1.43219,86099998.0
2007-12-20 18:05:00,1.43217,1.43217,1.43181,1.43188,26700000.0
2007-12-20 18:06:00,1.4318,1.43203,1.43169,1.43169,54200000.0
2007-12-20 18:07:00,1.43176,1.43176,1.43119,1.43119,67000001.0
2007-12-20 18:08:00,1.43133,1.43143,1.43117,1.43142,38500000.0
2007-12-20 18:09:00,1.43154,1.43186,1.43154,1.43166,48900000.0
2007-12-20 18:10:00,1.43178,1.43238,1.43178,1.43212,30200000.0
2007-12-20 18:11:00,1.43206,1.43217,1.4318,1.43202,56700001.0
2007-12-20 18:12:00,1.43218,1.4325,1.43218,1.43219,35200000.0
2007-12-20 18:13:00,1.43214,1.43253,1.43211,1.43235,35000000.0
2007-12-20 18:14:00,1.43178,1.43241,1.43178,1.43224,29400000.0
2007-12-20 18:15:00,1.43231,1.43249,1.43231,1.43238,34900000.0
2007-12-20 18:16:00,1.43242,1.43272,1.4324,1.43249,32200000.0
2007-12-20 18:17:00,1.43265,1.43287,1.43234,1.43262,54700001.0
2007-12-20 18:18:00,1.43291,1.43309,1.43263,1.4328,37300000.0
2007-12-20 18:19:00,1.43278,1.43282,1.43266,1.43271,36700000.0
2007-12-20 18:20:00,1.43272,1.43292,1.4326,1.43269,35400000.0
2007-12-20 18:21:00,1.43271,1.43293,1.43253,1.43269,52600000.0
2007-12-20 18:22:00,1.43275,1.43297,1.43269,1.4327,37000000.0
2007-12-20 18:23:00,1.43266,1.43278,1.43261,1.43263,33200000.0
2007-12-20 18:24:00,1.43262,1.43262,1.4323,1.43253,49200000.0
2007-12-20 18:25:00,1.43269,1.43269,1.43223,1.43246,31600000.0
2007-12-20 18:26:00,1.43248,1.43248,1.43217,1.43217,24400000.0
2007-12-20 18:27:00,1.43214,1.43252,1.43206,1.43243,30400000.0
2007-12-20 18:28:00,1.43227,1.43251,1.4322,1.43238,33700000.0
2007-12-20 18:29:00,1.43235,1.43248,1.43221,1.4324,28000000.0
2007-12-20 18:30:00,1.43241,1.43241,1.43209,1.43209,18000000.0
2007-12-20 18:31:00,1.43181,1.43181,1.43123,1.43134,30800000.0
2007-12-20 18:32:00,1.43135,1.43135,1.43096,1.43117,35000001.0
2007-12-20 18:33:00,1.43125,1.43131,1.43084,1.43084,47000000.0
2007-12-20 18:34:00,1.4309,1.43113,1.43088,1.43107,37600000.0
2007-12-20 18:35:00,1.43124,1.43173,1.43124,1.43168,52700000.0
2007-12-20 18:36:00,1.43148,1.43155,1.43112,1.43116,48400000.0
2007-12-20 18:37:00,1.43116,1.43116,1.43082,1.43082,17000000.0
2007-12-20 18:38:00,1.43096,1.43151,1.43096,1.43145,25800000.0
2007-12-20 18:39:00,1.43138,1.43172,1.43138,1.4316,31800000.0
2007-12-20 18:40:00,1.43146,1.43147,1.43109,1.4311,32400000.0
2007-12-20 18:41:00,1.43107,1.43127,1.43102,1.43117,24000000.0
2007-12-20 18:42:00,1.4311,1.43124,1.43097,1.43119,44800000.0
2007-12-20 18:43:00,1.43113,1.43135,1.43099,1.43099,87700000.0
2007-12-20 18:44:00,1.43119,1.43127,1.43094,1.43094,36500000.0
2007-12-20 18:45:00,1.43107,1.43113,1.43087,1.43088,32800000.0
2007-12-20 18:46:00,1.43103,1.43103,1.43082,1.43087,21000000.0
2007-12-20 18:47:00,1.43123,1.43125,1.43105,1.43105,34400000.0
2007-12-20 18:48:00,1.43092,1.43114,1.43089,1.43102,38500000.0
2007-12-20 18:49:00,1.43098,1.43098,1.43063,1.43079,40400000.0
2007-12-20 18:50:00,1.43099,1.43108,1.43084,1.43096,26800000.0
2007-12-20 18:51:00,1.43107,1.4313,1.43103,1.43114,43800000.0
2007-12-20 18:52:00,1.43101,1.43133,1.43099,1.43099,39600000.0
2007-12-20 18:53:00,1.43111,1.43156,1.43111,1.43149,35600000.0
2007-12-20 18:54:00,1.43163,1.43163,1.43129,1.43155,24200000.0
2007-12-20 18:55:00,1.43144,1.43162,1.43128,1.43162,49600000.0
2007-12-20 18:56:00,1.43143,1.43179,1.4312,1.4312,37400000.0
2007-12-20 18:57:00,1.43154,1.43168,1.43154,1.43168,23200000.0
2007-12-20 18:58:00,1.43169,1.43171,1.43135,1.43139,28200000.0
2007-12-20 18:59:00,1.43151,1.43152,1.43108,1.43138,27200000.0
2007-12-20 19:00:00,1.43151,1.43178,1.43121,1.43148,25200000.0
2007-12-20 19:01:00,1.43186,1.43196,1.43148,1.43187,36200001.0
2007-12-20 19:02:00,1.43179,1.43188,1.43163,1.43173,38000000.0
2007-12-20 19:03:00,1.43171,1.43198,1.43161,1.43195,31600000.0
2007-12-20 19:04:00,1.43191,1.43198,1.43157,1.43183,30600000.0
2007-12-20 19:05:00,1.43189,1.43202,1.43174,1.43187,30400000.0
2007-12-20 19:06:00,1.43205,1.43217,1.43204,1.43205,25800000.0
2007-12-20 19:07:00,1.43189,1.43211,1.43181,1.43198,31000000.0
2007-12-20 19:08:00,1.43169,1.43221,1.43169,1.43203,35000000.0
2007-12-20 19:09:00,1.43202,1.43202,1.43191,1.43197,33000000.0
2007-12-20 19:10:00,1.43219,1.43243,1.4318,1.4318,56400000.0
2007-12-20 19:11:00,1.43208,1.43208,1.43141,1.43183,32600000.0
2007-12-20 19:12:00,1.43167,1.43189,1.43163,1.43175,54300000.0
2007-12-20 19:13:00,1.43182,1.43198,1.43177,1.43198,48000000.0
2007-12-20 19:14:00,1.43177,1.43206,1.43177,1.43184,30400000.0
2007-12-20 19:15:00,1.43195,1.43209,1.43176,1.43202,35200000.0
2007-12-20 19:16:00,1.43173,1.43179,1.43156,1.43156,33000000.0
2007-12-20 19:17:00,1.43139,1.43147,1.43093,1.43116,62200001.0
2007-12-20 19:18:00,1.43111,1.43112,1.4307,1.43096,25800000.0
2007-12-20 19:19:00,1.43124,1.43124,1.43046,1.43096,58400001.0
2007-12-20 19:20:00,1.43127,1.43147,1.43118,1.43127,30400000.0
2007-12-20 19:21:00,1.43083,1.43099,1.43066,1.43079,20800000.0
2007-12-20 19:22:00,1.43085,1.43085,1.43061,1.43069,33800000.0
2007-12-20 19:23:00,1.43037,1.43043,1.42994,1.43043,43600000.0
2007-12-20 19:24:00,1.43045,1.43053,1.4303,1.43053,54200000.0
2007-12-20 19:25:00,1.43046,1.43046,1.4302,1.43032,39000000.0
2007-12-20 19:26:00,1.43003,1.43034,1.42985,1.43031,30000000.0
2007-12-20 19:27:00,1.43033,1.43054,1.43014,1.43048,39200001.0
2007-12-20 19:28:00,1.43059,1.4306,1.4302,1.43051,30200000.0
2007-12-20 19:29:00,1.43042,1.43058,1.43011,1.43054,28600000.0
2007-12-20 19:30:00,1.43054,1.43077,1.43046,1.4305,39000000.0
2007-12-20 19:31:00,1.43052,1.4307,1.43031,1.43041,41200000.0
2007-12-20 19:32:00,1.43038,1.43052,1.4302,1.43041,40300000.0
2007-12-20 19:33:00,1.43046,1.43046,1.42974,1.43006,41400000.0
2007-12-20 19:34:00,1.42986,1.4301,1.42986,1.4299,28800000.0
2007-12-20 19:35:00,1.42993,1.43019,1.42977,1.43019,39800000.0
2007-12-20 19:36:00,1.43007,1.43033,1.43002,1.43007,52000000.0
2007-12-20 19:37:00,1.43016,1.43038,1.43,1.43,44200001.0
2007-12-20 19:38:00,1.43009,1.43058,1.43009,1.43044,23800000.0
2007-12-20 19:39:00,1.43047,1.43047,1.43016,1.43037,41400000.0
2007-12-20 19:40:00,1.43038,1.43051,1.43006,1.43007,48800000.0
2007-12-20 19:41:00,1.42996,1.42997,1.4297,1.42997,34900000.0
2007-12-20 19:42:00,1.42989,1.43009,1.42964,1.43009,56800000.0
2007-12-20 19:43:00,1.42997,1.42999,1.4295,1.42999,81500000.0
2007-12-20 19:44:00,1.43002,1.43021,1.42994,1.43021,36600000.0
2007-12-20 19:45:00,1.43021,1.43061,1.43021,1.43052,32800000.0
2007-12-20 19:46:00,1.43057,1.43069,1.43021,1.43021,36200000.0
2007-12-20 19:47:00,1.43054,1.43072,1.43039,1.43068,41900000.0
2007-12-20 19:48:00,1.43052,1.43052,1.43029,1.43038,47600000.0
2007-12-20 19:49:00,1.43042,1.4306,1.43029,1.4306,33000000.0
2007-12-20 19:50:00,1.43077,1.4308,1.43047,1.43063,41200000.0
2007-12-20 19:51:00,1.43041,1.43064,1.43041,1.43062,46600000.0
2007-12-20 19:52:00,1.43082,1.43082,1.43048,1.43054,50600000.0
2007-12-20 19:53:00,1.43046,1.43061,1.43012,1.4303,45000000.0
2007-12-20 19:54:00,1.43034,1.43034,1.43017,1.43019,17200000.0
2007-12-20 19:55:00,1.43027,1.43045,1.43017,1.43018,29400000.0
2007-12-20 19:56:00,1.43041,1.43062,1.43028,1.43052,45800000.0
2007-12-20 19:57:00,1.43051,1.43058,1.43028,1.43048,29400000.0
2007-12-20 19:58:00,1.43036,1.43048,1.43027,1.43041,35200000.0
2007-12-20 19:59:00,1.4304,1.43087,1.43038,1.43073,33800000.0
2007-12-20 20:00:00,1.43091,1.4311,1.43059,1.43059,42600000.0
2007-12-20 20:01:00,1.43101,1.43121,1.43096,1.43097,48500000.0
2007-12-20 20:02:00,1.43105,1.43108,1.43078,1.43078,35000000.0
2007-12-20 20:03:00,1.4308,1.4308,1.43052,1.43065,48400000.0
2007-12-20 20:04:00,1.43061,1.43061,1.43012,1.4306,42200000.0
2007-12-20 20:05:00,1.43043,1.43061,1.43042,1.43043,33300000.0
2007-12-20 20:06:00,1.43059,1.43065,1.43043,1.4305,32000000.0
2007-12-20 20:07:00,1.43043,1.43053,1.43009,1.43046,21000000.0
2007-12-20 20:08:00,1.43059,1.43078,1.43048,1.4306,26000000.0
2007-12-20 20:09:00,1.43064,1.43071,1.43061,1.43064,33100000.0
2007-12-20 20:10:00,1.43023,1.43075,1.43023,1.43071,41400000.0
2007-12-20 20:11:00,1.43071,1.43073,1.43057,1.4307,30300000.0
2007-12-20 20:12:00,1.43072,1.43075,1.43032,1.43066,44500000.0
2007-12-20 20:13:00,1.43072,1.43084,1.43051,1.43084,37600000.0
2007-12-20 20:14:00,1.43094,1.43133,1.43053,1.43118,34100000.0
2007-12-20 20:15:00,1.43121,1.43136,1.43108,1.43134,42400000.0
2007-12-20 20:16:00,1.43144,1.43144,1.43101,1.43108,50200000.0
2007-12-20 20:17:00,1.43117,1.43166,1.43117,1.43133,39600000.0
2007-12-20 20:18:00,1.43135,1.43138,1.43094,1.43098,30100000.0
2007-12-20 20:19:00,1.43102,1.43116,1.43095,1.43109,58800000.0
2007-12-20 20:20:00,1.43112,1.43113,1.43084,1.43084,41400000.0
2007-12-20 20:21:00,1.43091,1.43091,1.4305,1.4305,34200000.0
2007-12-20 20:22:00,1.43049,1.43056,1.43021,1.43043,40400000.0
2007-12-20 20:23:00,1.43047,1.43064,1.43023,1.43044,65000000.0
2007-12-20 20:24:00,1.43059,1.43059,1.43028,1.43028,24600000.0
2007-12-20 20:25:00,1.43069,1.43069,1.4303,1.4303,81200000.0
2007-12-20 20:26:00,1.43018,1.43056,1.43018,1.43045,30200000.0
2007-12-20 20:27:00,1.43058,1.43068,1.43019,1.43042,49400000.0
2007-12-20 20:28:00,1.43059,1.43059,1.43025,1.43028,28000000.0
2007-12-20 20:29:00,1.43049,1.43099,1.43011,1.43099,60400002.0
2007-12-20 20:30:00,1.43101,1.43106,1.43087,1.43106,51600001.0
2007-12-20 20:31:00,1.43101,1.43107,1.43057,1.43087,38400000.0
2007-12-20 20:32:00,1.43075,1.43096,1.43046,1.43093,36200000.0
2007-12-20 20:33:00,1.431,1.431,1.43069,1.43069,34200000.0
2007-12-20 20:34:00,1.43072,1.43099,1.43069,1.43099,39000001.0
2007-12-20 20:35:00,1.43094,1.43104,1.43084,1.43089,47800001.0
2007-12-20 20:36:00,1.431,1.43119,1.43089,1.431,62200001.0
2007-12-20 20:37:00,1.43103,1.43116,1.43086,1.43113,40800000.0
2007-12-20 20:38:00,1.43135,1.43135,1.43106,1.43123,48500000.0
2007-12-20 20:39:00,1.43116,1.43132,1.43091,1.43108,54800000.0
2007-12-20 20:40:00,1.4311,1.43131,1.43105,1.43105,27800000.0
2007-12-20 20:41:00,1.43135,1.4314,1.43102,1.4314,52600000.0
2007-12-20 20:42:00,1.43134,1.43134,1.43086,1.43122,34600000.0
2007-12-20 20:43:00,1.43123,1.43148,1.43109,1.43109,29200000.0
2007-12-20 20:44:00,1.43157,1.43184,1.43124,1.43184,36100000.0
2007-12-20 20:45:00,1.43172,1.43203,1.43164,1.43176,39800000.0
2007-12-20 20:46:00,1.43169,1.43169,1.43147,1.43165,35800000.0
2007-12-20 20:47:00,1.43136,1.43173,1.43136,1.43153,37000000.0
2007-12-20 20:48:00,1.43132,1.43159,1.43132,1.43149,44800000.0
2007-12-20 20:49:00,1.43143,1.43148,1.43137,1.43146,22400000.0
2007-12-20 20:50:00,1.43139,1.43146,1.43121,1.43131,29000000.0
2007-12-20 20:51:00,1.43112,1.43142,1.43112,1.43123,26600000.0
2007-12-20 20:52:00,1.43119,1.43127,1.43114,1.43114,51800000.0
2007-12-20 20:53:00,1.4311,1.4311,1.43091,1.43091,34800000.0
2007-12-20 20:54:00,1.43073,1.43108,1.43042,1.43048,59300000.0
2007-12-20 20:55:00,1.43044,1.43057,1.43031,1.43052,30800000.0
2007-12-20 20:56:00,1.43048,1.43098,1.43047,1.43098,31100000.0
2007-12-20 20:57:00,1.43084,1.43097,1.4307,1.4307,39500000.0
2007-12-20 20:58:00,1.43058,1.43085,1.43058,1.4308,50100000.0
2007-12-20 20:59:00,1.43083,1.43105,1.43083,1.43102,47400000.0
2007-12-20 21:00:00,1.43097,1.43113,1.43064,1.43098,27100000.0
2007-12-20 21:01:00,1.43123,1.43123,1.43058,1.43058,24200000.0
2007-12-20 21:02:00,1.43108,1.4313,1.43079,1.43117,58700000.0
2007-12-20 21:03:00,1.43097,1.43109,1.43083,1.43089,33200000.0
2007-12-20 21:04:00,1.43107,1.43109,1.43096,1.43109,64000002.0
2007-12-20 21:05:00,1.43094,1.43144,1.43084,1.43131,35500000.0
2007-12-20 21:06:00,1.43165,1.432,1.43153,1.432,27200000.0
2007-12-20 21:07:00,1.43199,1.43199,1.43164,1.43179,25800000.0
2007-12-20 21:08:00,1.43172,1.43217,1.43172,1.43196,38500000.0
2007-12-20 21:09:00,1.432,1.43214,1.43185,1.43213,46000000.0
2007-12-20 21:10:00,1.43219,1.43219,1.43192,1.43206,49200000.0
2007-12-20 21:11:00,1.43223,1.43244,1.43207,1.43222,25800000.0
2007-12-20 21:12:00,1.43228,1.43251,1.43221,1.43241,42000000.0
2007-12-20 21:13:00,1.43225,1.4325,1.43219,1.43241,44600000.0
2007-12-20 21:14:00,1.43244,1.43269,1.43218,1.43252,45300000.0
2007-12-20 21:15:00,1.43255,1.43261,1.43242,1.43261,41500000.0
2007-12-20 21:16:00,1.43254,1.43266,1.4323,1.43249,35400000.0
2007-12-20 21:17:00,1.43247,1.43249,1.43219,1.43219,55200000.0
2007-12-20 21:18:00,1.43272,1.43272,1.43192,1.4323,30600000.0
2007-12-20 21:19:00,1.43242,1.43259,1.43228,1.43228,22600000.0
2007-12-20 21:20:00,1.43253,1.43262,1.4324,1.43241,37200000.0
2007-12-20 21:21:00,1.43232,1.43252,1.43228,1.43241,42300000.0
2007-12-20 21:22:00,1.43205,1.43255,1.43205,1.43253,40200000.0
2007-12-20 21:23:00,1.43259,1.43293,1.4324,1.4324,53800000.0
2007-12-20 21:24:00,1.43271,1.43301,1.43259,1.4326,59000000.0
2007-12-20 21:25:00,1.4326,1.43271,1.43228,1.4325,43400000.0
2007-12-20 21:26:00,1.4325,1.43261,1.43235,1.4324,36100000.0
2007-12-20 21:27:00,1.43266,1.4329,1.43257,1.4329,60700001.0
2007-12-20 21:28:00,1.43292,1.43297,1.43253,1.43253,25400000.0
2007-12-20 21:29:00,1.43266,1.43269,1.43254,1.43267,37200000.0
2007-12-20 21:30:00,1.43256,1.43276,1.43253,1.43261,40200000.0
2007-12-20 21:31:00,1.43269,1.43285,1.43268,1.43275,31700000.0
2007-12-20 21:32:00,1.43273,1.43282,1.4327,1.43276,36600000.0
2007-12-20 21:33:00,1.43288,1.43301,1.43265,1.43275,36400000.0
2007-12-20 21:34:00,1.43297,1.43377,1.43297,1.43335,45000000.0
2007-12-20 21:35:00,1.43334,1.43341,1.43309,1.43341,35400000.0
2007-12-20 21:36:00,1.4336,1.43362,1.43323,1.43349,32800000.0
2007-12-20 21:37:00,1.43349,1.4336,1.43343,1.4336,38600000.0
2007-12-20 21:38:00,1.43365,1.43365,1.43337,1.43352,33000000.0
2007-12-20 21:39:00,1.43342,1.43378,1.43342,1.43378,35400000.0
2007-12-20 21:40:00,1.43367,1.4338,1.43366,1.43375,36100000.0
2007-12-20 21:41:00,1.43372,1.43372,1.43345,1.4335,47300001.0
2007-12-20 21:42:00,1.43355,1.43365,1.43309,1.43309,21000000.0
2007-12-20 21:43:00,1.43346,1.43346,1.4331,1.43333,43700000.0
2007-12-20 21:44:00,1.43329,1.43336,1.43307,1.43312,21400000.0
2007-12-20 21:45:00,1.43318,1.43318,1.43282,1.43318,54400001.0
2007-12-20 21:46:00,1.43311,1.43328,1.43295,1.43295,40900000.0
2007-12-20 21:47:00,1.43279,1.43299,1.43279,1.43282,35400000.0
2007-12-20 21:48:00,1.43258,1.43278,1.43222,1.43231,49800000.0
2007-12-20 21:49:00,1.43224,1.43224,1.43189,1.43189,23600000.0
2007-12-20 21:50:00,1.43164,1.43191,1.43164,1.43191,24600000.0
2007-12-20 21:51:00,1.43187,1.43187,1.43148,1.43166,37800000.0
2007-12-20 21:52:00,1.43134,1.4315,1.43091,1.43102,49400000.0
2007-12-20 21:53:00,1.43092,1.43102,1.43067,1.43067,24000000.0
2007-12-20 21:54:00,1.4308,1.43115,1.43066,1.43089,83100000.0
2007-12-20 21:55:00,1.43101,1.43106,1.43081,1.43092,50700000.0
2007-12-20 21:56:00,1.43089,1.43116,1.43089,1.43109,39700000.0
2007-12-20 21:57:00,1.43108,1.43108,1.43027,1.43071,37300000.0
2007-12-20 21:58:00,1.43064,1.43088,1.43058,1.43062,53900000.0
2007-12-20 21:59:00,1.43057,1.43072,1.43039,1.43049,47500000.0
2007-12-20 22:00:00,1.43057,1.43067,1.43043,1.4305,44800000.0
2007-12-20 22:01:00,1.43036,1.43059,1.43029,1.43046,46600001.0
2007-12-20 22:02:00,1.43058,1.43078,1.43056,1.43056,24400000.0
2007-12-20 22:03:00,1.43082,1.43092,1.43068,1.43092,36100000.0
2007-12-20 22:04:00,1.4308,1.43094,1.43052,1.43078,38300000.0
2007-12-20 22:05:00,1.43089,1.43092,1.4305,1.43066,44600000.0
2007-12-20 22:06:00,1.43058,1.43058,1.43011,1.43011,55600000.0
2007-12-20 22:07:00,1.43041,1.43059,1.43035,1.43042,31600000.0
2007-12-20 22:08:00,1.43011,1.43047,1.43011,1.43045,32600000.0
2007-12-20 22:09:00,1.4303,1.43041,1.42993,1.4302,35400000.0
2007-12-20 22:10:00,1.4302,1.43043,1.43011,1.43043,42400000.0
2007-12-20 22:11:00,1.43042,1.43071,1.43039,1.43049,28000000.0
2007-12-20 22:12:00,1.43065,1.43087,1.43055,1.43068,68100001.0
2007-12-20 22:13:00,1.43064,1.43069,1.43058,1.43065,31500000.0
2007-12-20 22:14:00,1.43041,1.43066,1.43029,1.43032,47000000.0
2007-12-20 22:15:00,1.4306,1.43088,1.4306,1.43074,47600001.0
2007-12-20 22:16:00,1.43073,1.43089,1.43064,1.43064,36200000.0
2007-12-20 22:17:00,1.43057,1.43061,1.43036,1.43049,39900000.0
2007-12-20 22:18:00,1.43044,1.43055,1.43012,1.43043,42100000.0
2007-12-20 22:19:00,1.43032,1.43089,1.43032,1.43078,33000000.0
2007-12-20 22:20:00,1.4308,1.4309,1.43048,1.43062,45400000.0
2007-12-20 22:21:00,1.43068,1.43107,1.43068,1.43101,38000000.0
2007-12-20 22:22:00,1.43099,1.43099,1.4307,1.4307,56100000.0
2007-12-20 22:23:00,1.43064,1.43074,1.4301,1.4301,35100000.0
2007-12-20 22:24:00,1.43023,1.43023,1.42992,1.43015,35200000.0
2007-12-20 22:25:00,1.43003,1.43061,1.42999,1.43043,33000000.0
2007-12-20 22:26:00,1.43015,1.43038,1.43015,1.43038,33000000.0
2007-12-20 22:27:00,1.42987,1.43019,1.42974,1.43005,39800000.0
2007-12-20 22:28:00,1.42997,1.43028,1.42993,1.43024,40900000.0
2007-12-20 22:29:00,1.43041,1.43059,1.4302,1.43043,35400000.0
2007-12-20 22:30:00,1.43046,1.43046,1.4302,1.43031,58800001.0
2007-12-20 22:31:00,1.43047,1.43047,1.42973,1.43039,29200000.0
2007-12-20 22:32:00,1.43008,1.43045,1.43008,1.43045,42600000.0
2007-12-20 22:33:00,1.43045,1.43087,1.43045,1.43076,56200000.0
2007-12-20 22:34:00,1.43075,1.43098,1.43064,1.43084,43800000.0
2007-12-20 22:35:00,1.43104,1.43105,1.43072,1.4308,49800000.0
2007-12-20 22:36:00,1.43095,1.43095,1.43023,1.43023,54200001.0
2007-12-20 22:37:00,1.43104,1.43116,1.43096,1.43116,31800000.0
2007-12-20 22:38:00,1.43128,1.43168,1.43128,1.4316,35500000.0
2007-12-20 22:39:00,1.43145,1.43147,1.43122,1.43131,35400000.0
2007-12-20 22:40:00,1.43142,1.43154,1.43106,1.43106,64700000.0
2007-12-20 22:41:00,1.43131,1.43158,1.43131,1.43152,37800000.0
2007-12-20 22:42:00,1.43144,1.43153,1.43131,1.43136,30400000.0
2007-12-20 22:43:00,1.43146,1.43152,1.43134,1.43136,32200000.0
2007-12-20 22:44:00,1.43122,1.43143,1.43118,1.43143,37200001.0
2007-12-20 22:45:00,1.43139,1.43149,1.43117,1.43149,30600000.0
2007-12-20 22:46:00,1.43151,1.43175,1.43151,1.43158,32400000.0
2007-12-20 22:47:00,1.43171,1.43184,1.43164,1.43174,36800000.0
2007-12-20 22:48:00,1.43166,1.43206,1.43166,1.43186,26000000.0
2007-12-20 22:49:00,1.43175,1.43185,1.43146,1.43163,46200000.0
2007-12-20 22:50:00,1.43143,1.4317,1.43143,1.43164,34000000.0
2007-12-20 22:51:00,1.4318,1.43206,1.4318,1.43186,19200000.0
2007-12-20 22:52:00,1.43202,1.43202,1.43157,1.4318,35400000.0
2007-12-20 22:53:00,1.4319,1.432,1.43176,1.43199,48100000.0
2007-12-20 22:54:00,1.43205,1.43211,1.43187,1.43187,40800000.0
2007-12-20 22:55:00,1.432,1.43204,1.4317,1.43177,26000000.0
2007-12-20 22:56:00,1.43196,1.43196,1.43176,1.43188,37600000.0
2007-12-20 22:57:00,1.43185,1.43201,1.4316,1.4316,33600000.0
2007-12-20 22:58:00,1.4317,1.4317,1.43146,1.4315,45100000.0
2007-12-20 22:59:00,1.43169,1.43172,1.43149,1.43172,46400000.0
2007-12-20 23:00:00,1.43162,1.43177,1.43155,1.43158,24600000.0
2007-12-20 23:01:00,1.43169,1.43183,1.43148,1.43183,44000000.0
2007-12-20 23:02:00,1.43178,1.43208,1.43177,1.43208,38000000.0
2007-12-20 23:03:00,1.4322,1.4322,1.432,1.43208,42300000.0
2007-12-20 23:04:00,1.43231,1.43242,1.43218,1.43242,30200000.0
2007-12-20 23:05:00,1.4324,1.4325,1.4323,1.43244,42600000.0
2007-12-20 23:06:00,1.43217,1.43249,1.43213,1.43246,31600000.0
2007-12-20 23:07:00,1.43231,1.43257,1.43231,1.43236,38000000.0
2007-12-20 23:08:00,1.4325,1.43258,1.43235,1.43243,38000000.0
2007-12-20 23:09:00,1.43248,1.43295,1.43248,1.43266,30200000.0
2007-12-20 23:10:00,1.43257,1.43275,1.43241,1.43241,48600000.0
2007-12-20 23:11:00,1.43256,1.43269,1.43244,1.43255,49200000.0
2007-12-20 23:12:00,1.43264,1.43264,1.43228,1.43242,28400000.0
2007-12-20 23:13:00,1.43178,1.43243,1.43178,1.43223,36200000.0
2007-12-20 23:14:00,1.43256,1.43287,1.43256,1.43263,23000000.0
2007-12-20 23:15:00,1.43266,1.43272,1.43193,1.4324,52700000.0
2007-12-20 23:16:00,1.43242,1.43244,1.43221,1.43244,32400000.0
2007-12-20 23:17:00,1.43256,1.43259,1.43244,1.43247,23200000.0
2007-12-20 23:18:00,1.43253,1.43262,1.43224,1.4324,58300000.0
2007-12-20 23:19:00,1.43234,1.43264,1.43234,1.43246,54200000.0
2007-12-20 23:20:00,1.43265,1.43305,1.43255,1.43284,38500000.0
2007-12-20 23:21:00,1.43301,1.43301,1.43257,1.43257,31100000.0
2007-12-20 23:22:00,1.4326,1.43278,1.43245,1.43278,51800000.0
2007-12-20 23:23:00,1.43272,1.43296,1.43272,1.43289,41200000.0
2007-12-20 23:24:00,1.43286,1.43322,1.4328,1.4328,29200000.0
2007-12-20 23:25:00,1.43296,1.43296,1.4327,1.43284,39000000.0
2007-12-20 23:26:00,1.4329,1.43339,1.43274,1.43339,42200000.0
2007-12-20 23:27:00,1.43331,1.43335,1.43281,1.43281,30800000.0
2007-12-20 23:28:00,1.43271,1.43271,1.43209,1.43255,51800001.0
2007-12-20 23:29:00,1.43291,1.43322,1.43282,1.43312,52800000.0
2007-12-20 23:30:00,1.43332,1.43338,1.43303,1.43338,47600000.0
2007-12-20 23:31:00,1.43327,1.43349,1.43299,1.43349,22800000.0
2007-12-20 23:32:00,1.43324,1.43385,1.43324,1.43357,45100000.0
2007-12-20 23:33:00,1.43324,1.43334,1.43324,1.43326,31500000.0
2007-12-20 23:34:00,1.43307,1.43355,1.43307,1.43355,47200000.0
2007-12-20 23:35:00,1.43343,1.43348,1.43278,1.43278,32000000.0
2007-12-20 23:36:00,1.4329,1.43301,1.4328,1.43291,41200000.0
2007-12-20 23:37:00,1.43301,1.43324,1.4329,1.43314,29600000.0
2007-12-20 23:38:00,1.43315,1.43323,1.43306,1.43323,36400000.0
2007-12-20 23:39:00,1.43301,1.43301,1.43279,1.43287,38700000.0
2007-12-20 23:40:00,1.43312,1.43312,1.43286,1.43286,18400000.0
2007-12-20 23:41:00,1.43287,1.4332,1.4326,1.4326,32200000.0
2007-12-20 23:42:00,1.4331,1.43324,1.433,1.433,33800000.0
2007-12-20 23:43:00,1.43308,1.43325,1.43264,1.43318,24400000.0
2007-12-20 23:44:00,1.43329,1.43356,1.43329,1.43337,43200000.0
2007-12-20 23:45:00,1.43319,1.43363,1.43311,1.43326,41200000.0
2007-12-20 23:46:00,1.43344,1.43344,1.43272,1.43329,43800000.0
2007-12-20 23:47:00,1.43336,1.43336,1.43285,1.43292,37000000.0
2007-12-20 23:48:00,1.43279,1.43296,1.43248,1.43294,32200000.0
2007-12-20 23:49:00,1.43345,1.43362,1.43322,1.43338,35400000.0
2007-12-20 23:50:00,1.43366,1.43384,1.4334,1.43351,31200000.0
2007-12-20 23:51:00,1.4337,1.43381,1.43349,1.43368,46300000.0
2007-12-20 23:52:00,1.43383,1.43391,1.43359,1.43382,34600000.0
2007-12-20 23:53:00,1.43404,1.43407,1.43376,1.43405,34600001.0
2007-12-20 23:54:00,1.43403,1.43408,1.43309,1.43309,45400001.0
2007-12-20 23:55:00,1.43367,1.43389,1.43367,1.43376,38800000.0
2007-12-20 23:56:00,1.43391,1.43391,1.43359,1.43368,59800002.0
2007-12-20 23:57:00,1.43397,1.43436,1.43395,1.43436,31400000.0
2007-12-20 23:58:00,1.43424,1.43452,1.43383,1.43447,25800000.0
2007-12-20 23:59:00,1.43467,1.43481,1.43373,1.43373,42200000.0
2007-12-21 00:00:00,1.43396,1.43494,1.43396,1.43489,61500000.0
2007-12-21 00:01:00,1.43486,1.43509,1.43429,1.4343,38600000.0
2007-12-21 00:02:00,1.43414,1.43414,1.43329,1.4337,44200000.0
2007-12-21 00:03:00,1.43362,1.43362,1.43274,1.43274,46900000.0
2007-12-21 00:04:00,1.43263,1.43283,1.43263,1.43283,37600000.0
2007-12-21 00:05:00,1.43293,1.43302,1.43267,1.43277,31200000.0
2007-12-21 00:06:00,1.43289,1.43308,1.43289,1.43308,25800000.0
2007-12-21 00:07:00,1.43287,1.43291,1.43253,1.43269,27900000.0
2007-12-21 00:08:00,1.43278,1.43315,1.43271,1.43282,49300000.0
2007-12-21 00:09:00,1.43254,1.43275,1.43234,1.43241,56700000.0
2007-12-21 00:10:00,1.4325,1.4325,1.43238,1.43242,34200000.0
2007-12-21 00:11:00,1.43249,1.43249,1.43199,1.43223,28200000.0
2007-12-21 00:12:00,1.43236,1.43275,1.43236,1.43268,27800000.0
2007-12-21 00:13:00,1.43295,1.43312,1.43272,1.43298,27000000.0
2007-12-21 00:14:00,1.43299,1.43314,1.43289,1.43305,47400000.0
2007-12-21 00:15:00,1.43288,1.4331,1.43288,1.43291,15400000.0
2007-12-21 00:16:00,1.43301,1.43307,1.43286,1.43294,44700000.0
2007-12-21 00:17:00,1.43271,1.43271,1.43131,1.4314,28000000.0
2007-12-21 00:18:00,1.43143,1.43179,1.43128,1.43144,28700000.0
2007-12-21 00:19:00,1.43155,1.4316,1.43146,1.43156,23800000.0
2007-12-21 00:20:00,1.43138,1.43145,1.43081,1.43111,45700000.0
2007-12-21 00:21:00,1.43121,1.43121,1.43103,1.43103,26300000.0
2007-12-21 00:22:00,1.43125,1.43142,1.43108,1.43108,92700000.0
2007-12-21 00:23:00,1.43126,1.43152,1.43096,1.43145,47000000.0
2007-12-21 00:24:00,1.43167,1.43182,1.43163,1.43164,39800000.0
2007-12-21 00:25:00,1.43145,1.43168,1.43139,1.43161,45800000.0
2007-12-21 00:26:00,1.43176,1.43181,1.43161,1.43176,32800000.0
2007-12-21 00:27:00,1.43176,1.43176,1.43157,1.43157,33400000.0
2007-12-21 00:28:00,1.4316,1.43161,1.43134,1.43156,42600000.0
2007-12-21 00:29:00,1.43145,1.43164,1.43141,1.43151,30800000.0
2007-12-21 00:30:00,1.43128,1.4317,1.43128,1.43162,45500000.0
2007-12-21 00:31:00,1.43172,1.43179,1.43145,1.43159,19400000.0
2007-12-21 00:32:00,1.43156,1.43186,1.43136,1.43136,32400000.0
2007-12-21 00:33:00,1.43132,1.43132,1.43098,1.43122,25800000.0
2007-12-21 00:34:00,1.43129,1.43141,1.43115,1.43125,37200000.0
2007-12-21 00:35:00,1.43169,1.43169,1.43134,1.43148,42200000.0
2007-12-21 00:36:00,1.43128,1.43128,1.43109,1.43115,32500000.0
2007-12-21 00:37:00,1.43115,1.43115,1.43078,1.43095,28200000.0
2007-12-21 00:38:00,1.43092,1.43092,1.43057,1.43074,24400000.0
2007-12-21 00:39:00,1.43082,1.43116,1.4308,1.43092,29200000.0
2007-12-21 00:40:00,1.43079,1.43101,1.43072,1.43101,33000000.0
2007-12-21 00:41:00,1.43113,1.43113,1.43072,1.43103,37100000.0
2007-12-21 00:42:00,1.43115,1.43125,1.43111,1.43125,35000000.0
2007-12-21 00:43:00,1.43097,1.43141,1.43073,1.43141,40800001.0
2007-12-21 00:44:00,1.43148,1.43152,1.43136,1.43146,37600000.0
2007-12-21 00:45:00,1.43158,1.43158,1.43138,1.43146,41000000.0
2007-12-21 00:46:00,1.4316,1.43161,1.43135,1.4315,37600000.0
2007-12-21 00:47:00,1.43135,1.43142,1.4312,1.43125,36600000.0
2007-12-21 00:48:00,1.4309,1.43155,1.4309,1.43124,35500000.0
2007-12-21 00:49:00,1.43119,1.43136,1.43103,1.43124,23800000.0
2007-12-21 00:50:00,1.4313,1.4316,1.43118,1.4316,42400001.0
2007-12-21 00:51:00,1.43142,1.43156,1.43125,1.43136,32000000.0
2007-12-21 00:52:00,1.4312,1.43141,1.43116,1.43141,35800000.0
2007-12-21 00:53:00,1.43114,1.43144,1.431,1.43144,40200000.0
2007-12-21 00:54:00,1.43113,1.43158,1.43113,1.43149,28000000.0
2007-12-21 00:55:00,1.43109,1.43155,1.43109,1.43154,25400000.0
2007-12-21 00:56:00,1.43127,1.43127,1.43101,1.43118,42600000.0
2007-12-21 00:57:00,1.43112,1.43112,1.43086,1.43086,28400000.0
2007-12-21 00:58:00,1.4311,1.4313,1.43093,1.43113,39800000.0
2007-12-21 00:59:00,1.43125,1.43125,1.431,1.43107,43200000.0
2007-12-21 01:00:00,1.43107,1.43127,1.43093,1.43113,30400000.0
2007-12-21 01:01:00,1.43122,1.43161,1.43122,1.4316,37600000.0
2007-12-21 01:02:00,1.43165,1.43194,1.43149,1.43149,38400000.0
2007-12-21 01:03:00,1.4318,1.4318,1.43142,1.43175,42000000.0
2007-12-21 01:04:00,1.43166,1.43172,1.43152,1.43172,37800000.0
2007-12-21 01:05:00,1.43174,1.43182,1.43162,1.43171,46400000.0
2007-12-21 01:06:00,1.4319,1.43198,1.43176,1.43195,53400000.0
2007-12-21 01:07:00,1.43187,1.43193,1.4315,1.43186,33400000.0
2007-12-21 01:08:00,1.43198,1.43198,1.4315,1.4315,28400000.0
2007-12-21 01:09:00,1.43195,1.43212,1.43184,1.43212,31500000.0
2007-12-21 01:10:00,1.43218,1.43244,1.432,1.43221,28400000.0
2007-12-21 01:11:00,1.43215,1.43235,1.43215,1.43235,33500000.0
2007-12-21 01:12:00,1.43214,1.43234,1.43194,1.43214,43300000.0
2007-12-21 01:13:00,1.43241,1.4325,1.43211,1.4325,38300000.0
2007-12-21 01:14:00,1.43234,1.43251,1.43216,1.43226,37000000.0
2007-12-21 01:15:00,1.43224,1.43237,1.43193,1.43229,33200000.0
2007-12-21 01:16:00,1.43237,1.43245,1.43217,1.43226,56800000.0
2007-12-21 01:17:00,1.43244,1.43263,1.43237,1.43262,27100000.0
2007-12-21 01:18:00,1.43259,1.43299,1.43251,1.43299,31100000.0
2007-12-21 01:19:00,1.4329,1.43302,1.43262,1.43262,42400000.0
2007-12-21 01:20:00,1.43275,1.43284,1.43229,1.43278,40800000.0
2007-12-21 01:21:00,1.4326,1.43289,1.4326,1.43283,50900001.0
2007-12-21 01:22:00,1.43288,1.43291,1.43253,1.43253,40400000.0
2007-12-21 01:23:00,1.43252,1.43272,1.43244,1.43244,40000000.0
2007-12-21 01:24:00,1.43282,1.43297,1.43274,1.43286,32200000.0
2007-12-21 01:25:00,1.43282,1.43302,1.43253,1.4328,32800000.0
2007-12-21 01:26:00,1.43275,1.43324,1.43275,1.43302,23400000.0
2007-12-21 01:27:00,1.43299,1.43303,1.43281,1.43301,50900000.0
2007-12-21 01:28:00,1.43304,1.43353,1.43304,1.4333,45600000.0
2007-12-21 01:29:00,1.43353,1.43369,1.43335,1.43345,23400000.0
2007-12-21 01:30:00,1.43355,1.43355,1.4331,1.43334,32400000.0
2007-12-21 01:31:00,1.43335,1.43377,1.43335,1.43373,40400000.0
2007-12-21 01:32:00,1.4337,1.4339,1.43361,1.43361,18200000.0
2007-12-21 01:33:00,1.43365,1.43368,1.43337,1.43348,44700000.0
2007-12-21 01:34:00,1.43329,1.43329,1.43279,1.43305,35200000.0
2007-12-21 01:35:00,1.43306,1.43337,1.43301,1.43301,34800000.0
2007-12-21 01:36:00,1.43341,1.43361,1.43341,1.43354,20600000.0
2007-12-21 01:37:00,1.43334,1.4334,1.43303,1.43337,49700000.0
2007-12-21 01:38:00,1.43356,1.43368,1.43345,1.43345,28200000.0
2007-12-21 01:39:00,1.43343,1.43343,1.43278,1.4331,48400000.0
2007-12-21 01:40:00,1.43308,1.43316,1.43274,1.43274,25600000.0
2007-12-21 01:41:00,1.43278,1.4331,1.4327,1.43307,42400000.0
2007-12-21 01:42:00,1.43313,1.43316,1.4328,1.43306,33800000.0
2007-12-21 01:43:00,1.43314,1.43338,1.43308,1.43337,27800000.0
2007-12-21 01:44:00,1.43333,1.43333,1.43302,1.43333,30400000.0
2007-12-21 01:45:00,1.4335,1.43366,1.43344,1.43351,47200000.0
2007-12-21 01:46:00,1.43342,1.43358,1.43285,1.43299,46600001.0
2007-12-21 01:47:00,1.43323,1.43348,1.4328,1.4328,42400000.0
2007-12-21 01:48:00,1.43279,1.43322,1.43276,1.43276,48600000.0
2007-12-21 01:49:00,1.43294,1.43301,1.4323,1.43271,21000000.0
2007-12-21 01:50:00,1.43258,1.43277,1.43224,1.43274,38400000.0
2007-12-21 01:51:00,1.43256,1.43276,1.43256,1.43266,47700000.0
2007-12-21 01:52:00,1.4331,1.43315,1.43291,1.43291,32600000.0
2007-12-21 01:53:00,1.43314,1.43337,1.43312,1.43315,81500000.0
2007-12-21 01:54:00,1.43325,1.43336,1.43299,1.43299,29200000.0
2007-12-21 01:55:00,1.43288,1.43298,1.4325,1.4325,45400000.0
2007-12-21 01:56:00,1.43263,1.43294,1.43259,1.43284,59800000.0
2007-12-21 01:57:00,1.43295,1.43305,1.43285,1.43302,35000000.0
2007-12-21 01:58:00,1.43301,1.43313,1.43276,1.4328,28000000.0
2007-12-21 01:59:00,1.43307,1.43318,1.43306,1.43311,40200000.0
2007-12-21 02:00:00,1.43315,1.43323,1.43284,1.43313,48800000.0
2007-12-21 02:01:00,1.43271,1.43285,1.43262,1.43281,83100000.0
2007-12-21 02:02:00,1.43283,1.4333,1.43283,1.43326,111100000.0
2007-12-21 02:03:00,1.43357,1.43402,1.43357,1.43402,83000000.0
2007-12-21 02:04:00,1.43401,1.43413,1.43394,1.43412,58800000.0
2007-12-21 02:05:00,1.43436,1.43436,1.4341,1.43422,80400000.0
2007-12-21 02:06:00,1.4344,1.43452,1.43412,1.43452,94400000.0
2007-12-21 02:07:00,1.43439,1.43439,1.43373,1.43418,196900000.0
2007-12-21 02:08:00,1.43411,1.43429,1.43411,1.4342,32000000.0
2007-12-21 02:09:00,1.43428,1.43441,1.43397,1.43422,149200002.0
2007-12-21 02:10:00,1.43416,1.4345,1.43416,1.43422,109900001.0
2007-12-21 02:11:00,1.43417,1.43417,1.43396,1.43396,36800000.0
2007-12-21 02:12:00,1.43382,1.43415,1.43382,1.43415,54400000.0
2007-12-21 02:13:00,1.43418,1.43419,1.43379,1.43379,32400000.0
2007-12-21 02:14:00,1.43361,1.43369,1.43329,1.43354,137100001.0
2007-12-21 02:15:00,1.43366,1.43381,1.43358,1.43363,200600000.0
2007-12-21 02:16:00,1.43379,1.43388,1.43366,1.43366,37000000.0
2007-12-21 02:17:00,1.4335,1.43424,1.4335,1.43408,253200002.0
2007-12-21 02:18:00,1.4342,1.4342,1.43328,1.43328,34400000.0
2007-12-21 02:19:00,1.43327,1.43332,1.43306,1.43324,37200000.0
2007-12-21 02:20:00,1.43359,1.43359,1.43339,1.43356,29500000.0
2007-12-21 02:21:00,1.43336,1.43365,1.43334,1.43353,39900000.0
2007-12-21 02:22:00,1.4331,1.43316,1.43306,1.43308,38000000.0
2007-12-21 02:23:00,1.43344,1.43344,1.43318,1.43318,82900000.0
2007-12-21 02:24:00,1.43326,1.43344,1.43311,1.43337,36400000.0
2007-12-21 02:25:00,1.43328,1.43328,1.43289,1.43302,108700000.0
2007-12-21 02:26:00,1.43301,1.43351,1.43301,1.43325,119600000.0
2007-12-21 02:27:00,1.43327,1.4333,1.43312,1.43317,49800000.0
2007-12-21 02:28:00,1.43328,1.43333,1.43319,1.4332,54000000.0
2007-12-21 02:29:00,1.43346,1.43346,1.43307,1.43317,41000000.0
2007-12-21 02:30:00,1.43344,1.43344,1.43344,1.43344,1200000.0
2007-12-21 02:31:00,1.43329,1.43339,1.43319,1.43322,86300001.0
2007-12-21 02:32:00,1.43346,1.43352,1.43269,1.43332,30600000.0
2007-12-21 02:33:00,1.43311,1.4332,1.43299,1.4331,184100000.0
2007-12-21 02:34:00,1.4334,1.43358,1.4334,1.43358,39900000.0
2007-12-21 02:35:00,1.43362,1.43377,1.43328,1.43328,74400000.0
2007-12-21 02:36:00,1.43347,1.43349,1.43331,1.43338,35600000.0
2007-12-21 02:37:00,1.4333,1.43338,1.43325,1.43327,73800000.0
2007-12-21 02:38:00,1.43321,1.43323,1.43312,1.43316,41800000.0
2007-12-21 02:39:00,1.43318,1.43318,1.43294,1.43302,33000000.0
2007-12-21 02:40:00,1.43313,1.43338,1.43289,1.43338,49100000.0
2007-12-21 02:41:00,1.43332,1.43341,1.43325,1.43325,33000000.0
2007-12-21 02:42:00,1.43338,1.43343,1.43334,1.4334,44600000.0
2007-12-21 02:43:00,1.4334,1.43356,1.43331,1.43356,44600000.0
2007-12-21 02:44:00,1.43362,1.4337,1.4334,1.4334,13800000.0
2007-12-21 02:45:00,1.43318,1.43333,1.43304,1.43327,47200000.0
2007-12-21 02:46:00,1.43326,1.43326,1.43304,1.43307,166900000.0
2007-12-21 02:47:00,1.43342,1.43421,1.43342,1.43406,215600000.0
2007-12-21 02:48:00,1.43409,1.43419,1.43389,1.43408,114000000.0
2007-12-21 02:49:00,1.434,1.434,1.43362,1.43368,49800000.0
2007-12-21 02:50:00,1.43383,1.4339,1.43345,1.43389,91400000.0
2007-12-21 02:51:00,1.43344,1.43367,1.43338,1.4336,74400000.0
2007-12-21 02:52:00,1.43354,1.43386,1.43354,1.43368,59100000.0
2007-12-21 02:53:00,1.43393,1.43407,1.43374,1.43374,31000000.0
2007-12-21 02:54:00,1.43395,1.43399,1.43385,1.43397,25600000.0
2007-12-21 02:55:00,1.43419,1.43428,1.43378,1.43428,48000000.0
2007-12-21 02:56:00,1.43403,1.43425,1.43403,1.43425,39400000.0
2007-12-21 02:57:00,1.43423,1.43423,1.43387,1.43387,28000000.0
2007-12-21 02:58:00,1.43386,1.43413,1.43384,1.43395,62400000.0
2007-12-21 02:59:00,1.43382,1.43429,1.43382,1.43429,50200000.0
2007-12-21 03:00:00,1.43451,1.43502,1.43451,1.43488,116900001.0
2007-12-21 03:01:00,1.43485,1.43495,1.4348,1.43492,41000000.0
2007-12-21 03:02:00,1.43469,1.43469,1.43438,1.43443,42800000.0
2007-12-21 03:03:00,1.4344,1.4344,1.43423,1.43423,60200000.0
2007-12-21 03:04:00,1.43411,1.4345,1.43402,1.4345,42200000.0
2007-12-21 03:05:00,1.43411,1.43411,1.43363,1.43368,41000000.0
2007-12-21 03:06:00,1.43381,1.43394,1.43378,1.43392,60400000.0
2007-12-21 03:07:00,1.43398,1.4345,1.43397,1.43433,113300001.0
2007-12-21 03:08:00,1.43446,1.43455,1.43411,1.43411,48900000.0
2007-12-21 03:09:00,1.4345,1.43468,1.43425,1.43462,32200000.0
2007-12-21 03:10:00,1.43426,1.43468,1.43426,1.43468,19400000.0
2007-12-21 03:11:00,1.43431,1.43454,1.43429,1.43452,44600000.0
2007-12-21 03:12:00,1.43452,1.43481,1.43435,1.43471,63000000.0
2007-12-21 03:13:00,1.43433,1.4347,1.43433,1.43464,56600000.0
2007-12-21 03:14:00,1.43453,1.43481,1.43435,1.43454,40200000.0
2007-12-21 03:15:00,1.43405,1.43445,1.43405,1.43431,30600000.0
2007-12-21 03:16:00,1.43427,1.43435,1.43401,1.43429,23600000.0
2007-12-21 03:17:00,1.43419,1.43431,1.43398,1.43431,50000000.0
2007-12-21 03:18:00,1.43423,1.43442,1.43402,1.43442,23800000.0
2007-12-21 03:19:00,1.43446,1.43456,1.43409,1.43416,55000000.0
2007-12-21 03:20:00,1.43382,1.43426,1.4338,1.43423,51800000.0
2007-12-21 03:21:00,1.43398,1.43398,1.43378,1.4338,26400000.0
2007-12-21 03:22:00,1.43376,1.43376,1.43364,1.43371,58300000.0
2007-12-21 03:23:00,1.43377,1.43383,1.43366,1.43371,83100000.0
2007-12-21 03:24:00,1.4336,1.43364,1.43337,1.43337,63800001.0
2007-12-21 03:25:00,1.4338,1.4338,1.43345,1.43351,29300000.0
2007-12-21 03:26:00,1.43345,1.43385,1.43345,1.43376,119500000.0
2007-12-21 03:27:00,1.43378,1.43389,1.43364,1.43374,101200000.0
2007-12-21 03:28:00,1.43358,1.43358,1.43349,1.43353,43600000.0
2007-12-21 03:29:00,1.43357,1.43358,1.43351,1.43357,37000000.0
2007-12-21 03:30:00,1.43352,1.43382,1.43347,1.43382,60400000.0
2007-12-21 03:31:00,1.43392,1.43429,1.43392,1.43416,20200000.0
2007-12-21 03:32:00,1.43434,1.43441,1.43421,1.43441,25800000.0
2007-12-21 03:33:00,1.43408,1.43418,1.43408,1.43417,32900000.0
2007-12-21 03:34:00,1.43413,1.43461,1.43408,1.43427,31200000.0
2007-12-21 03:35:00,1.4342,1.43422,1.43388,1.43392,67700000.0
2007-12-21 03:36:00,1.43419,1.43453,1.43406,1.43446,66300000.0
2007-12-21 03:37:00,1.43442,1.43445,1.434,1.43445,35000000.0
2007-12-21 03:38:00,1.43454,1.43459,1.43449,1.4345,25800000.0
2007-12-21 03:39:00,1.43417,1.43422,1.43397,1.43397,74200000.0
2007-12-21 03:40:00,1.43384,1.43427,1.43369,1.43427,121100000.0
2007-12-21 03:41:00,1.43432,1.43465,1.43432,1.43447,62600000.0
2007-12-21 03:42:00,1.43455,1.43467,1.4344,1.43464,60600000.0
2007-12-21 03:43:00,1.43462,1.43465,1.43435,1.43443,34600000.0
2007-12-21 03:44:00,1.4343,1.43437,1.43398,1.4343,54200000.0
2007-12-21 03:45:00,1.43423,1.43444,1.434,1.43444,30200000.0
2007-12-21 03:46:00,1.43416,1.43416,1.4339,1.4339,57800000.0
2007-12-21 03:47:00,1.43397,1.43402,1.43381,1.43381,36200000.0
2007-12-21 03:48:00,1.43415,1.43415,1.43389,1.434,35000000.0
2007-12-21 03:49:00,1.43411,1.43411,1.43386,1.43386,61100000.0
2007-12-21 03:50:00,1.43386,1.43393,1.43359,1.43364,112400000.0
2007-12-21 03:51:00,1.43378,1.43385,1.43375,1.43378,48500000.0
2007-12-21 03:52:00,1.4339,1.43403,1.43374,1.43375,88900000.0
2007-12-21 03:53:00,1.43354,1.43369,1.4334,1.43356,56600000.0
2007-12-21 03:54:00,1.43354,1.43391,1.43352,1.43363,40000000.0
2007-12-21 03:55:00,1.4336,1.43382,1.43339,1.43382,154400002.0
2007-12-21 03:56:00,1.4337,1.43373,1.43348,1.43348,210800000.0
2007-12-21 03:57:00,1.43348,1.43353,1.43328,1.43336,166600001.0
2007-12-21 03:58:00,1.43329,1.43395,1.433,1.43304,193400001.0
2007-12-21 03:59:00,1.43327,1.43383,1.43327,1.43378,131700000.0
2007-12-21 04:00:00,1.43378,1.43389,1.43345,1.43345,65400000.0
2007-12-21 04:01:00,1.43338,1.4337,1.43337,1.43353,113400000.0
2007-12-21 04:02:00,1.43364,1.43364,1.43298,1.43298,128200000.0
2007-12-21 04:03:00,1.43288,1.43304,1.43275,1.43275,101800001.0
2007-12-21 04:04:00,1.43252,1.43283,1.43252,1.43279,107800000.0
2007-12-21 04:05:00,1.43272,1.43355,1.43255,1.43355,163900000.0
2007-12-21 04:06:00,1.43315,1.43362,1.43311,1.43329,115200000.0
2007-12-21 04:07:00,1.43348,1.43355,1.43326,1.43327,132700000.0
2007-12-21 04:08:00,1.4333,1.43383,1.4333,1.43383,47300000.0
2007-12-21 04:09:00,1.43409,1.43414,1.43372,1.43372,34200000.0
2007-12-21 04:10:00,1.43365,1.43389,1.43354,1.43389,121800000.0
2007-12-21 04:11:00,1.43384,1.43404,1.43363,1.43404,40000000.0
2007-12-21 04:12:00,1.43374,1.43382,1.4335,1.43353,54500000.0
2007-12-21 04:13:00,1.43349,1.43366,1.43321,1.43321,70200000.0
2007-12-21 04:14:00,1.4332,1.43327,1.43313,1.43326,67000000.0
2007-12-21 04:15:00,1.43329,1.43373,1.43329,1.43358,71500000.0
2007-12-21 04:16:00,1.43365,1.43365,1.43316,1.43345,89700000.0
2007-12-21 04:17:00,1.43347,1.43366,1.43333,1.43333,37000000.0
2007-12-21 04:18:00,1.43339,1.43388,1.43339,1.4338,124000001.0
2007-12-21 04:19:00,1.43373,1.43393,1.43368,1.43393,65400000.0
2007-12-21 04:20:00,1.4339,1.43409,1.43384,1.43386,167300000.0
2007-12-21 04:21:00,1.43384,1.43391,1.43373,1.43376,36400000.0
2007-12-21 04:22:00,1.4342,1.4342,1.43354,1.43366,34600000.0
2007-12-21 04:23:00,1.43362,1.43363,1.43337,1.43337,26400000.0
2007-12-21 04:24:00,1.43326,1.43346,1.43326,1.43346,162100000.0
2007-12-21 04:25:00,1.43344,1.43412,1.43338,1.43381,188800000.0
2007-12-21 04:26:00,1.4338,1.4338,1.43352,1.43362,130600000.0
2007-12-21 04:27:00,1.43358,1.43377,1.43358,1.43359,56600000.0
2007-12-21 04:28:00,1.4335,1.43353,1.43341,1.43343,57400000.0
2007-12-21 04:29:00,1.4333,1.43356,1.43323,1.43343,103400001.0
2007-12-21 04:30:00,1.43314,1.4335,1.43311,1.43335,105900000.0
2007-12-21 04:31:00,1.43307,1.43372,1.43307,1.43372,25500000.0
2007-12-21 04:32:00,1.43382,1.43382,1.4337,1.43374,48900001.0
2007-12-21 04:33:00,1.43372,1.43373,1.43345,1.43357,32900000.0
2007-12-21 04:34:00,1.43353,1.43353,1.43332,1.43336,31300000.0
2007-12-21 04:35:00,1.43318,1.43351,1.43318,1.43341,55800000.0
2007-12-21 04:36:00,1.43341,1.43381,1.43306,1.43348,204900001.0
2007-12-21 04:37:00,1.43339,1.43364,1.43313,1.4334,123800000.0
2007-12-21 04:38:00,1.43333,1.43343,1.43319,1.43319,38300000.0
2007-12-21 04:39:00,1.43304,1.43325,1.43304,1.43304,79400000.0
2007-12-21 04:40:00,1.43286,1.43338,1.43286,1.43338,46000000.0
2007-12-21 04:41:00,1.43318,1.43334,1.43305,1.43324,51200001.0
2007-12-21 04:42:00,1.43308,1.43323,1.43306,1.43321,74800000.0
2007-12-21 04:43:00,1.43315,1.43315,1.43296,1.43303,63400000.0
2007-12-21 04:44:00,1.43312,1.43364,1.43312,1.43364,43100000.0
2007-12-21 04:45:00,1.43366,1.43366,1.43323,1.43339,43600000.0
2007-12-21 04:46:00,1.4334,1.43342,1.4332,1.43322,40600000.0
2007-12-21 04:47:00,1.43313,1.43343,1.43311,1.43327,115700002.0
2007-12-21 04:48:00,1.43303,1.43328,1.43303,1.43323,58800000.0
2007-12-21 04:49:00,1.43311,1.43317,1.43277,1.43281,73400000.0
2007-12-21 04:50:00,1.43303,1.43303,1.43303,1.43303,7200000.0
2007-12-21 04:51:00,1.4328,1.43297,1.43274,1.43297,30200000.0
2007-12-21 04:52:00,1.43292,1.43334,1.43283,1.43326,67400000.0
2007-12-21 04:53:00,1.43337,1.43348,1.43297,1.43297,42000000.0
2007-12-21 04:54:00,1.43297,1.43301,1.43259,1.43259,44800000.0
2007-12-21 04:55:00,1.43286,1.43294,1.43256,1.43294,31000000.0
2007-12-21 04:56:00,1.43274,1.43296,1.43274,1.43296,16200000.0
2007-12-21 04:57:00,1.43257,1.43301,1.43255,1.43255,26200000.0
2007-12-21 04:58:00,1.43242,1.43276,1.43225,1.43228,38000000.0
2007-12-21 04:59:00,1.43209,1.43245,1.43209,1.4322,112000000.0
2007-12-21 05:00:00,1.43259,1.43296,1.43258,1.43286,51600000.0
2007-12-21 05:01:00,1.43272,1.43284,1.43255,1.43255,37800001.0
2007-12-21 05:02:00,1.4324,1.43262,1.4324,1.43255,25800000.0
2007-12-21 05:03:00,1.43244,1.43277,1.43244,1.43247,144900001.0
2007-12-21 05:04:00,1.4325,1.4325,1.43227,1.43234,164900000.0
2007-12-21 05:05:00,1.43224,1.43237,1.43219,1.43226,174900000.0
2007-12-21 05:06:00,1.43225,1.43238,1.43218,1.43236,208600000.0
2007-12-21 05:07:00,1.43264,1.43306,1.43222,1.43306,258300000.0
2007-12-21 05:08:00,1.43311,1.43311,1.43249,1.43249,328699999.0
2007-12-21 05:09:00,1.4324,1.43262,1.43235,1.43235,191400000.0
2007-12-21 05:10:00,1.43223,1.43238,1.43209,1.43229,261400001.0
2007-12-21 05:11:00,1.43234,1.43258,1.4323,1.43233,158100001.0
2007-12-21 05:12:00,1.43228,1.43228,1.43167,1.43167,107500000.0
2007-12-21 05:13:00,1.43167,1.4321,1.43167,1.43176,148800000.0
2007-12-21 05:14:00,1.43157,1.43177,1.43156,1.43164,221000000.0
2007-12-21 05:15:00,1.43175,1.43193,1.43175,1.43186,233200002.0
2007-12-21 05:16:00,1.43192,1.43207,1.43184,1.43201,226799999.0
2007-12-21 05:17:00,1.43222,1.4325,1.43217,1.43232,143600001.0
2007-12-21 05:18:00,1.43229,1.43229,1.43191,1.43223,260200001.0
2007-12-21 05:19:00,1.43214,1.43236,1.43199,1.43221,258700000.0
2007-12-21 05:20:00,1.43214,1.43249,1.4319,1.43227,280800003.0
2007-12-21 05:21:00,1.43232,1.43266,1.43216,1.43248,340400002.0
2007-12-21 05:22:00,1.43243,1.43261,1.43243,1.43255,243700001.0
2007-12-21 05:23:00,1.43247,1.43264,1.43244,1.4326,108400000.0
2007-12-21 05:24:00,1.43257,1.43266,1.43237,1.43251,175500000.0
2007-12-21 05:25:00,1.43271,1.43303,1.4326,1.4326,234400000.0
2007-12-21 05:26:00,1.4326,1.43261,1.43251,1.43254,121800000.0
2007-12-21 05:27:00,1.4328,1.43295,1.43255,1.43282,216200000.0
2007-12-21 05:28:00,1.43282,1.43296,1.43251,1.43292,288400001.0
2007-12-21 05:29:00,1.43285,1.43315,1.43282,1.43287,229200000.0
2007-12-21 05:30:00,1.4328,1.43293,1.43263,1.43269,176100000.0
2007-12-21 05:31:00,1.43278,1.43314,1.43272,1.43286,67800000.0
2007-12-21 05:32:00,1.4329,1.43305,1.43281,1.43284,155200000.0
2007-12-21 05:33:00,1.4331,1.43318,1.43294,1.43295,209600001.0
2007-12-21 05:34:00,1.43312,1.43341,1.43306,1.43311,227100000.0
2007-12-21 05:35:00,1.43307,1.43348,1.43301,1.43315,222300000.0
2007-12-21 05:36:00,1.43299,1.43318,1.43292,1.43295,173800000.0
2007-12-21 05:37:00,1.43288,1.43294,1.43271,1.43273,165600000.0
2007-12-21 05:38:00,1.43284,1.433,1.43275,1.433,135600001.0
2007-12-21 05:39:00,1.43306,1.43315,1.4329,1.43295,179800000.0
2007-12-21 05:40:00,1.43287,1.43314,1.43263,1.43263,182000000.0
2007-12-21 05:41:00,1.43275,1.43275,1.43248,1.43258,110700000.0
2007-12-21 05:42:00,1.43264,1.43264,1.43213,1.43239,180500000.0
2007-12-21 05:43:00,1.4324,1.43248,1.4323,1.4323,80800000.0
2007-12-21 05:44:00,1.43241,1.43254,1.43228,1.43235,88100000.0
2007-12-21 05:45:00,1.43247,1.43273,1.43242,1.43251,145200000.0
2007-12-21 05:46:00,1.4327,1.43285,1.43253,1.43264,197200000.0
2007-12-21 05:47:00,1.43245,1.43252,1.43226,1.43238,168700000.0
2007-12-21 05:48:00,1.43224,1.43252,1.43217,1.43237,248700000.0
2007-12-21 05:49:00,1.43245,1.43291,1.43241,1.43245,220300000.0
2007-12-21 05:50:00,1.43247,1.43282,1.43247,1.43262,246100000.0
2007-12-21 05:51:00,1.43273,1.4328,1.43244,1.43244,168000000.0
2007-12-21 05:52:00,1.43236,1.43264,1.43227,1.43264,188400001.0
2007-12-21 05:53:00,1.43268,1.43296,1.43244,1.43244,84800000.0
2007-12-21 05:54:00,1.43252,1.43271,1.43236,1.43256,183600000.0
2007-12-21 05:55:00,1.43245,1.43256,1.43227,1.4324,220500002.0
2007-12-21 05:56:00,1.4324,1.43254,1.43215,1.43219,109100000.0
2007-12-21 05:57:00,1.43208,1.43226,1.43205,1.43226,196900000.0
2007-12-21 05:58:00,1.43233,1.43247,1.43224,1.43239,120400001.0
2007-12-21 05:59:00,1.4324,1.4324,1.43216,1.43219,83100000.0
2007-12-21 06:00:00,1.43212,1.43226,1.43208,1.43216,214300001.0
2007-12-21 06:01:00,1.43223,1.43245,1.4322,1.43226,130600000.0
2007-12-21 06:02:00,1.43219,1.43239,1.43217,1.43223,215600000.0
2007-12-21 06:03:00,1.43244,1.43245,1.4323,1.43241,50700000.0
2007-12-21 06:04:00,1.43234,1.43236,1.43226,1.43231,147500001.0
2007-12-21 06:05:00,1.43257,1.43266,1.43241,1.43248,423700001.0
2007-12-21 06:06:00,1.43258,1.43278,1.43258,1.43267,79500000.0
2007-12-21 06:07:00,1.43276,1.43276,1.4323,1.4323,309300000.0
2007-12-21 06:08:00,1.43228,1.43257,1.43219,1.43238,549200002.0
2007-12-21 06:09:00,1.43229,1.43264,1.43219,1.43243,344400000.0
2007-12-21 06:10:00,1.43264,1.43287,1.43263,1.43264,274500000.0
2007-12-21 06:11:00,1.43262,1.43282,1.43257,1.43282,396100000.0
2007-12-21 06:12:00,1.4329,1.43312,1.43282,1.43298,231000000.0
2007-12-21 06:13:00,1.43299,1.43325,1.43293,1.43309,357300003.0
2007-12-21 06:14:00,1.43319,1.4334,1.43301,1.43312,342600000.0
2007-12-21 06:15:00,1.43315,1.4333,1.43311,1.43319,145000000.0
2007-12-21 06:16:00,1.43315,1.43326,1.43303,1.43315,182400001.0
2007-12-21 06:17:00,1.43302,1.43322,1.43292,1.43292,163700000.0
2007-12-21 06:18:00,1.43305,1.43323,1.43294,1.43299,237100000.0
2007-12-21 06:19:00,1.43288,1.4332,1.43288,1.43309,198200000.0
2007-12-21 06:20:00,1.4329,1.43335,1.43281,1.43304,313900001.0
2007-12-21 06:21:00,1.43347,1.43355,1.43306,1.43323,254500001.0
2007-12-21 06:22:00,1.43317,1.43322,1.43272,1.43279,272800000.0
2007-12-21 06:23:00,1.43288,1.43351,1.43275,1.43311,285400001.0
2007-12-21 06:24:00,1.43304,1.43382,1.43299,1.43352,313300000.0
2007-12-21 06:25:00,1.43361,1.43379,1.43333,1.43359,211100000.0
2007-12-21 06:26:00,1.43325,1.4339,1.43325,1.43328,343300001.0
2007-12-21 06:27:00,1.43324,1.43367,1.43324,1.43365,288800000.0
2007-12-21 06:28:00,1.43366,1.4337,1.43337,1.43343,398300000.0
2007-12-21 06:29:00,1.43342,1.43344,1.43317,1.43333,91900000.0
2007-12-21 06:30:00,1.43321,1.43375,1.43321,1.43374,298700000.0
2007-12-21 06:31:00,1.43371,1.43378,1.43338,1.43338,143000000.0
2007-12-21 06:32:00,1.43358,1.43362,1.43309,1.43311,165600000.0
2007-12-21 06:33:00,1.43324,1.43352,1.43322,1.43334,270100000.0
2007-12-21 06:34:00,1.433,1.43341,1.43279,1.4328,201300000.0
2007-12-21 06:35:00,1.43265,1.43302,1.43264,1.43298,138400000.0
2007-12-21 06:36:00,1.43293,1.43299,1.43274,1.43298,57600000.0
2007-12-21 06:37:00,1.43302,1.43306,1.43293,1.43295,192800000.0
2007-12-21 06:38:00,1.43294,1.43326,1.43294,1.43301,117300001.0
2007-12-21 06:39:00,1.43289,1.43298,1.43277,1.43288,43400000.0
2007-12-21 06:40:00,1.43291,1.43296,1.43268,1.43279,115400000.0
2007-12-21 06:41:00,1.43271,1.43306,1.43271,1.43306,169500000.0
2007-12-21 06:42:00,1.43306,1.43307,1.43256,1.4326,260400001.0
2007-12-21 06:43:00,1.43259,1.43268,1.43254,1.43267,161600000.0
2007-12-21 06:44:00,1.4324,1.43256,1.43228,1.43241,312400000.0
2007-12-21 06:45:00,1.43243,1.43255,1.43235,1.43255,215800000.0
2007-12-21 06:46:00,1.43252,1.4326,1.43245,1.43252,265800000.0
2007-12-21 06:47:00,1.43252,1.4326,1.43242,1.43249,245599999.0
2007-12-21 06:48:00,1.43256,1.4326,1.43237,1.43237,27000000.0
2007-12-21 06:49:00,1.43234,1.43265,1.4323,1.43242,212800000.0
2007-12-21 06:50:00,1.43249,1.43268,1.43228,1.43228,44900000.0
2007-12-21 06:51:00,1.43258,1.43301,1.43256,1.43273,256400001.0
2007-12-21 06:52:00,1.43285,1.433,1.43282,1.43282,229100001.0
2007-12-21 06:53:00,1.43282,1.4331,1.43274,1.43278,200800000.0
2007-12-21 06:54:00,1.43298,1.43298,1.43258,1.43279,506800003.0
2007-12-21 06:55:00,1.43283,1.43293,1.43273,1.43285,355800001.0
2007-12-21 06:56:00,1.43311,1.43311,1.43296,1.43296,15200000.0
2007-12-21 06:57:00,1.43303,1.43316,1.43303,1.43312,87800001.0
2007-12-21 06:58:00,1.43306,1.43308,1.43272,1.4328,268600001.0
2007-12-21 06:59:00,1.43268,1.43298,1.43268,1.43297,418599999.0
2007-12-21 07:00:00,1.43316,1.43316,1.43293,1.43296,111000000.0
2007-12-21 07:01:00,1.43297,1.43303,1.43287,1.43303,324500002.0
2007-12-21 07:02:00,1.43312,1.43348,1.43312,1.43338,328200000.0
2007-12-21 07:03:00,1.43341,1.43353,1.43335,1.43336,128300000.0
2007-12-21 07:04:00,1.43338,1.4338,1.43337,1.43359,296700000.0
2007-12-21 07:05:00,1.43365,1.43368,1.43347,1.43355,83200000.0
2007-12-21 07:06:00,1.43352,1.43354,1.43333,1.43341,200800001.0
2007-12-21 07:07:00,1.43344,1.43344,1.43319,1.43338,169200000.0
2007-12-21 07:08:00,1.43342,1.4336,1.43331,1.43337,256499999.0
2007-12-21 07:09:00,1.43329,1.43341,1.43322,1.43335,222200000.0
2007-12-21 07:10:00,1.43347,1.43347,1.43318,1.43325,446300001.0
2007-12-21 07:11:00,1.43322,1.43336,1.43321,1.43325,415600001.0
2007-12-21 07:12:00,1.43324,1.43341,1.43317,1.43338,348799999.0
2007-12-21 07:13:00,1.43337,1.43337,1.43313,1.4332,294499999.0
2007-12-21 07:14:00,1.43321,1.43339,1.43317,1.43317,512200002.0
2007-12-21 07:15:00,1.43309,1.43352,1.43309,1.43333,253600000.0
2007-12-21 07:16:00,1.43322,1.43329,1.43311,1.43319,167700000.0
2007-12-21 07:17:00,1.4332,1.43331,1.43308,1.43308,223400001.0
2007-12-21 07:18:00,1.43296,1.43321,1.43289,1.43321,432500001.0
2007-12-21 07:19:00,1.43319,1.43336,1.43307,1.43322,346700000.0
2007-12-21 07:20:00,1.43315,1.43348,1.43308,1.43317,422800001.0
2007-12-21 07:21:00,1.43309,1.43314,1.43288,1.4331,263400001.0
2007-12-21 07:22:00,1.43311,1.43331,1.43306,1.43314,383200001.0
2007-12-21 07:23:00,1.43318,1.43337,1.433,1.43321,432200000.0
2007-12-21 07:24:00,1.43314,1.43321,1.43299,1.43306,291800000.0
2007-12-21 07:25:00,1.43316,1.43321,1.43299,1.43318,387700000.0
2007-12-21 07:26:00,1.43316,1.4333,1.43304,1.43312,283800001.0
2007-12-21 07:27:00,1.43319,1.4333,1.43303,1.4333,184600001.0
2007-12-21 07:28:00,1.43327,1.43335,1.43319,1.43319,253000001.0
2007-12-21 07:29:00,1.43324,1.43343,1.43307,1.43307,214800001.0
2007-12-21 07:30:00,1.43307,1.43322,1.43302,1.43307,474800001.0
2007-12-21 07:31:00,1.43304,1.43324,1.43304,1.43317,246600000.0
2007-12-21 07:32:00,1.43297,1.43323,1.43294,1.43299,430100000.0
2007-12-21 07:33:00,1.433,1.43315,1.4329,1.43303,401500001.0
2007-12-21 07:34:00,1.4332,1.43358,1.4332,1.43358,279400000.0
2007-12-21 07:35:00,1.43341,1.43354,1.43333,1.43343,254000001.0
2007-12-21 07:36:00,1.43338,1.43349,1.43311,1.43329,371800000.0
2007-12-21 07:37:00,1.43332,1.43381,1.43328,1.43328,177200000.0
2007-12-21 07:38:00,1.43322,1.43354,1.43321,1.43339,25600000.0
2007-12-21 07:39:00,1.43339,1.43353,1.43322,1.43345,412700001.0
2007-12-21 07:40:00,1.43337,1.43359,1.43323,1.43359,343000001.0
2007-12-21 07:41:00,1.43352,1.43371,1.43334,1.43357,565000001.0
2007-12-21 07:42:00,1.43367,1.43403,1.43367,1.43377,300500002.0
2007-12-21 07:43:00,1.43379,1.43433,1.43378,1.43407,210500001.0
2007-12-21 07:44:00,1.43378,1.43385,1.43358,1.43358,352700000.0
2007-12-21 07:45:00,1.43358,1.43373,1.43346,1.43361,341900000.0
2007-12-21 07:46:00,1.43357,1.43383,1.43355,1.4336,465300001.0
2007-12-21 07:47:00,1.43363,1.43397,1.43354,1.4336,685800002.0
2007-12-21 07:48:00,1.43382,1.43407,1.43377,1.43387,696400003.0
2007-12-21 07:49:00,1.4341,1.43423,1.43388,1.43414,719100001.0
2007-12-21 07:50:00,1.43422,1.4343,1.43393,1.43401,716100001.0
2007-12-21 07:51:00,1.43407,1.43408,1.43378,1.43408,569200000.0
2007-12-21 07:52:00,1.4339,1.4339,1.43361,1.43361,453000003.0
2007-12-21 07:53:00,1.43384,1.43421,1.43368,1.43388,545700002.0
2007-12-21 07:54:00,1.43385,1.43385,1.43353,1.43355,369399999.0
2007-12-21 07:55:00,1.43323,1.43323,1.43243,1.43268,376800000.0
2007-12-21 07:56:00,1.4329,1.43298,1.43259,1.43273,703200001.0
2007-12-21 07:57:00,1.43264,1.43283,1.43249,1.43271,600900000.0
2007-12-21 07:58:00,1.43277,1.43277,1.43241,1.4325,723500001.0
2007-12-21 07:59:00,1.43241,1.43262,1.43237,1.43241,435900001.0
2007-12-21 08:00:00,1.43247,1.43257,1.43215,1.43254,374700000.0
2007-12-21 08:01:00,1.43245,1.43291,1.43239,1.43263,450400000.0
2007-12-21 08:02:00,1.43262,1.4328,1.43258,1.43271,248800000.0
2007-12-21 08:03:00,1.43273,1.43286,1.43254,1.43269,440400000.0
2007-12-21 08:04:00,1.43272,1.43291,1.4326,1.43291,388000001.0
2007-12-21 08:05:00,1.43276,1.43291,1.43273,1.43277,322900000.0
2007-12-21 08:06:00,1.43293,1.43293,1.43237,1.43265,653500002.0
2007-12-21 08:07:00,1.43263,1.43277,1.43245,1.43258,428700000.0
2007-12-21 08:08:00,1.4328,1.43295,1.43267,1.43287,405000001.0
2007-12-21 08:09:00,1.43307,1.43361,1.43307,1.43361,536000000.0
2007-12-21 08:10:00,1.4334,1.43352,1.43257,1.43301,532100000.0
2007-12-21 08:11:00,1.43284,1.43284,1.4323,1.43245,207700000.0
2007-12-21 08:12:00,1.43261,1.43273,1.4325,1.43271,408000000.0
2007-12-21 08:13:00,1.43261,1.43284,1.43256,1.43269,198900000.0
2007-12-21 08:14:00,1.43284,1.43287,1.4327,1.43274,119200000.0
2007-12-21 08:15:00,1.43283,1.43304,1.43278,1.43294,266800000.0
2007-12-21 08:16:00,1.43297,1.4332,1.43271,1.43271,323099998.0
2007-12-21 08:17:00,1.43272,1.43301,1.43268,1.43297,284800001.0
2007-12-21 08:18:00,1.43303,1.43322,1.43296,1.433,183200000.0
2007-12-21 08:19:00,1.43292,1.43319,1.43276,1.43319,281500000.0
2007-12-21 08:20:00,1.43315,1.43329,1.43308,1.43308,316200000.0
2007-12-21 08:21:00,1.43313,1.43374,1.43312,1.43312,486400002.0
2007-12-21 08:22:00,1.43301,1.43317,1.43286,1.43311,309100001.0
2007-12-21 08:23:00,1.43317,1.43342,1.43306,1.43317,236700000.0
2007-12-21 08:24:00,1.43344,1.43374,1.43341,1.43373,389700000.0
2007-12-21 08:25:00,1.43344,1.43354,1.43324,1.43343,616700001.0
2007-12-21 08:26:00,1.43353,1.43371,1.43351,1.43371,385000002.0
2007-12-21 08:27:00,1.43365,1.43369,1.43346,1.43356,393300001.0
2007-12-21 08:28:00,1.43363,1.43392,1.4336,1.43389,488100000.0
2007-12-21 08:29:00,1.43375,1.43382,1.43345,1.4335,419800000.0
2007-12-21 08:30:00,1.43343,1.43368,1.43328,1.43332,461200001.0
2007-12-21 08:31:00,1.43325,1.43346,1.43322,1.43337,251500000.0
2007-12-21 08:32:00,1.43332,1.43339,1.43317,1.43328,281100000.0
2007-12-21 08:33:00,1.43325,1.43343,1.43305,1.43343,200800000.0
2007-12-21 08:34:00,1.43367,1.43385,1.43357,1.43373,664400002.0
2007-12-21 08:35:00,1.43386,1.43429,1.43386,1.43428,496500001.0
2007-12-21 08:36:00,1.43449,1.43494,1.43447,1.43489,394200001.0
2007-12-21 08:37:00,1.43535,1.43544,1.43514,1.43518,274000000.0
2007-12-21 08:38:00,1.43518,1.43537,1.43501,1.43527,325000000.0
2007-12-21 08:39:00,1.43521,1.43541,1.43509,1.43527,542900001.0
2007-12-21 08:40:00,1.43499,1.43526,1.43497,1.43503,322200001.0
2007-12-21 08:41:00,1.43502,1.43515,1.43473,1.43488,465500000.0
2007-12-21 08:42:00,1.43491,1.43498,1.43456,1.43478,458500001.0
2007-12-21 08:43:00,1.43485,1.43512,1.43473,1.43491,269400000.0
2007-12-21 08:44:00,1.43487,1.43513,1.4348,1.43496,496900000.0
2007-12-21 08:45:00,1.43513,1.43539,1.43482,1.43515,623800001.0
2007-12-21 08:46:00,1.43526,1.43547,1.43511,1.43521,795500001.0
2007-12-21 08:47:00,1.43517,1.43526,1.43502,1.43507,537100000.0
2007-12-21 08:48:00,1.4351,1.4354,1.43489,1.43489,363500001.0
2007-12-21 08:49:00,1.43486,1.43495,1.43467,1.43479,509200001.0
2007-12-21 08:50:00,1.43497,1.43497,1.43434,1.43483,510700002.0
2007-12-21 08:51:00,1.43512,1.43525,1.43475,1.43483,562300001.0
2007-12-21 08:52:00,1.4348,1.4348,1.43419,1.43421,603499998.0
2007-12-21 08:53:00,1.43413,1.43464,1.4341,1.43419,491000002.0
2007-12-21 08:54:00,1.43435,1.43495,1.43435,1.43467,756499999.0
2007-12-21 08:55:00,1.43486,1.43518,1.4348,1.43497,603200001.0
2007-12-21 08:56:00,1.43516,1.43544,1.43504,1.4353,587400002.0
2007-12-21 08:57:00,1.43518,1.43522,1.43474,1.43496,479100001.0
2007-12-21 08:58:00,1.43501,1.43515,1.43477,1.43487,457800003.0
2007-12-21 08:59:00,1.43501,1.43544,1.435,1.43507,313400000.0
2007-12-21 09:00:00,1.43496,1.43541,1.43495,1.4352,376800000.0
2007-12-21 09:01:00,1.43527,1.43538,1.43488,1.43488,354500000.0
2007-12-21 09:02:00,1.43473,1.43492,1.4344,1.43453,673300001.0
2007-12-21 09:03:00,1.43458,1.43513,1.43448,1.43473,620400000.0
2007-12-21 09:04:00,1.43484,1.43533,1.43484,1.43499,680200003.0
2007-12-21 09:05:00,1.43492,1.43503,1.43473,1.43485,579700001.0
2007-12-21 09:06:00,1.43467,1.43506,1.43463,1.43501,539600001.0
2007-12-21 09:07:00,1.43487,1.43498,1.43469,1.43493,363200000.0
2007-12-21 09:08:00,1.43493,1.43496,1.43478,1.43481,213700000.0
2007-12-21 09:09:00,1.43487,1.43494,1.4346,1.43477,291800000.0
2007-12-21 09:10:00,1.4348,1.43496,1.43465,1.43481,335800001.0
2007-12-21 09:11:00,1.4347,1.4352,1.43451,1.43451,576600000.0
2007-12-21 09:12:00,1.43439,1.43464,1.43426,1.43432,492800000.0
2007-12-21 09:13:00,1.43463,1.43475,1.43444,1.43446,454100000.0
2007-12-21 09:14:00,1.43436,1.43465,1.43423,1.43465,325000001.0
2007-12-21 09:15:00,1.43471,1.43471,1.43435,1.43454,390600000.0
2007-12-21 09:16:00,1.43459,1.43476,1.43431,1.4347,605500000.0
2007-12-21 09:17:00,1.43472,1.43488,1.43459,1.43474,474400001.0
2007-12-21 09:18:00,1.43482,1.43529,1.43482,1.43518,173100000.0
2007-12-21 09:19:00,1.4353,1.43552,1.4352,1.43522,527500001.0
2007-12-21 09:20:00,1.43524,1.43537,1.43504,1.43504,273700000.0
2007-12-21 09:21:00,1.43527,1.43538,1.43497,1.43529,301400000.0
2007-12-21 09:22:00,1.43534,1.43534,1.43494,1.43501,317500001.0
2007-12-21 09:23:00,1.43498,1.43501,1.43465,1.43468,418700000.0
2007-12-21 09:24:00,1.43469,1.43495,1.43446,1.43462,337900001.0
2007-12-21 09:25:00,1.43474,1.43489,1.43466,1.43466,390800001.0
2007-12-21 09:26:00,1.43448,1.43449,1.43409,1.43444,499400001.0
2007-12-21 09:27:00,1.43436,1.43467,1.43436,1.43466,361600002.0
2007-12-21 09:28:00,1.4349,1.43538,1.43482,1.43499,444600000.0
2007-12-21 09:29:00,1.43506,1.43523,1.43494,1.43523,498499997.0
2007-12-21 09:30:00,1.43524,1.43539,1.43491,1.43514,730300002.0
2007-12-21 09:31:00,1.43496,1.43551,1.43496,1.43515,403400002.0
2007-12-21 09:32:00,1.43532,1.43538,1.43511,1.4353,407800001.0
2007-12-21 09:33:00,1.43552,1.4369,1.4355,1.43673,272500000.0
2007-12-21 09:34:00,1.43681,1.43693,1.43669,1.43677,402900000.0
2007-12-21 09:35:00,1.43702,1.43805,1.43701,1.43805,235900001.0
2007-12-21 09:36:00,1.43816,1.43823,1.43784,1.43823,411900000.0
2007-12-21 09:37:00,1.43829,1.43829,1.43752,1.43769,355600000.0
2007-12-21 09:38:00,1.43771,1.438,1.43755,1.43755,382200000.0
2007-12-21 09:39:00,1.43753,1.43759,1.43714,1.43727,459600000.0
2007-12-21 09:40:00,1.43708,1.43715,1.4369,1.4369,441300001.0
2007-12-21 09:41:00,1.43704,1.4376,1.43701,1.43749,515600002.0
2007-12-21 09:42:00,1.43746,1.43761,1.43726,1.43739,518500002.0
2007-12-21 09:43:00,1.43746,1.43771,1.43746,1.43748,315100000.0
2007-12-21 09:44:00,1.4375,1.43788,1.4375,1.43776,495200002.0
2007-12-21 09:45:00,1.43789,1.43789,1.43709,1.43719,469100000.0
2007-12-21 09:46:00,1.43711,1.43723,1.43705,1.43711,250500000.0
2007-12-21 09:47:00,1.43705,1.43705,1.4367,1.43695,363100001.0
2007-12-21 09:48:00,1.43641,1.43641,1.43607,1.43611,322700001.0
2007-12-21 09:49:00,1.43648,1.43657,1.43618,1.43657,575800003.0
2007-12-21 09:50:00,1.43652,1.43677,1.43632,1.43649,391700000.0
2007-12-21 09:51:00,1.43643,1.43654,1.43619,1.43634,505200000.0
2007-12-21 09:52:00,1.43629,1.43629,1.4359,1.43599,432200001.0
2007-12-21 09:53:00,1.43573,1.43632,1.43558,1.43583,340000000.0
2007-12-21 09:54:00,1.43574,1.43574,1.43507,1.43514,574000000.0
2007-12-21 09:55:00,1.43514,1.43548,1.43507,1.4351,595000001.0
2007-12-21 09:56:00,1.43499,1.43508,1.43484,1.43496,406499998.0
2007-12-21 09:57:00,1.43463,1.43466,1.43396,1.43404,621100001.0
2007-12-21 09:58:00,1.43414,1.43434,1.43399,1.43399,760000003.0
2007-12-21 09:59:00,1.43418,1.43452,1.43409,1.43431,699000001.0
2007-12-21 10:00:00,1.43455,1.43455,1.43404,1.43404,210800000.0
2007-12-21 10:01:00,1.43389,1.43389,1.4333,1.43352,701100000.0
2007-12-21 10:02:00,1.43342,1.43342,1.43273,1.43316,613800001.0
2007-12-21 10:03:00,1.43299,1.43326,1.43297,1.43313,475600001.0
2007-12-21 10:04:00,1.43312,1.4333,1.43287,1.43302,410300001.0
2007-12-21 10:05:00,1.433,1.43335,1.433,1.43333,350800001.0
2007-12-21 10:06:00,1.43333,1.43361,1.43324,1.43346,525900000.0
2007-12-21 10:07:00,1.4336,1.4336,1.43319,1.43336,528800003.0
2007-12-21 10:08:00,1.4334,1.43369,1.43336,1.43344,477400000.0
2007-12-21 10:09:00,1.43337,1.43389,1.43337,1.43353,548000002.0
2007-12-21 10:10:00,1.43352,1.43393,1.43334,1.43393,382100002.0
2007-12-21 10:11:00,1.4339,1.4339,1.43346,1.43362,354000001.0
2007-12-21 10:12:00,1.43327,1.43378,1.43327,1.43351,508599999.0
2007-12-21 10:13:00,1.43349,1.43376,1.43348,1.43372,506600001.0
2007-12-21 10:14:00,1.43355,1.43367,1.43327,1.43338,561400004.0
2007-12-21 10:15:00,1.4333,1.43348,1.43314,1.43345,377600001.0
2007-12-21 10:16:00,1.43349,1.43377,1.43334,1.43377,349500000.0
2007-12-21 10:17:00,1.43382,1.43425,1.43372,1.4339,291100000.0
2007-12-21 10:18:00,1.43384,1.43406,1.4337,1.43383,459400004.0
2007-12-21 10:19:00,1.43397,1.43414,1.43394,1.43406,409300001.0
2007-12-21 10:20:00,1.43403,1.43403,1.43368,1.43376,573200000.0
2007-12-21 10:21:00,1.43369,1.43395,1.43364,1.43373,458200002.0
2007-12-21 10:22:00,1.43401,1.43414,1.43384,1.43384,338900000.0
2007-12-21 10:23:00,1.43375,1.434,1.43367,1.43388,477500001.0
2007-12-21 10:24:00,1.43389,1.43396,1.43366,1.4337,384000000.0
2007-12-21 10:25:00,1.4338,1.4338,1.43348,1.43371,357600003.0
2007-12-21 10:26:00,1.43372,1.43379,1.43349,1.43373,517700001.0
2007-12-21 10:27:00,1.43389,1.43444,1.43369,1.43444,438600000.0
2007-12-21 10:28:00,1.43464,1.43485,1.43459,1.43461,641400000.0
2007-12-21 10:29:00,1.43475,1.43507,1.43474,1.43507,511300001.0
2007-12-21 10:30:00,1.43508,1.43552,1.43504,1.43527,709600003.0
2007-12-21 10:31:00,1.43511,1.43511,1.43409,1.43409,511900000.0
2007-12-21 10:32:00,1.43401,1.43421,1.43389,1.43394,546700000.0
2007-12-21 10:33:00,1.43406,1.4341,1.43375,1.43407,498600002.0
2007-12-21 10:34:00,1.43404,1.43418,1.43391,1.43406,390500000.0
2007-12-21 10:35:00,1.43404,1.43411,1.43363,1.43394,516300003.0
2007-12-21 10:36:00,1.43392,1.43425,1.43386,1.43396,590400000.0
2007-12-21 10:37:00,1.43408,1.43425,1.43397,1.43408,513000002.0
2007-12-21 10:38:00,1.434,1.43415,1.43388,1.43392,389800000.0
2007-12-21 10:39:00,1.43409,1.43418,1.43389,1.43414,479100003.0
2007-12-21 10:40:00,1.43415,1.43423,1.43399,1.43418,315800001.0
2007-12-21 10:41:00,1.4343,1.43449,1.43405,1.43424,694200003.0
2007-12-21 10:42:00,1.43417,1.43434,1.43409,1.43421,385200000.0
2007-12-21 10:43:00,1.43416,1.43426,1.43389,1.4339,414300000.0
2007-12-21 10:44:00,1.4341,1.43443,1.43397,1.43404,500300001.0
2007-12-21 10:45:00,1.43399,1.43419,1.43393,1.43414,474600000.0
2007-12-21 10:46:00,1.43406,1.43424,1.43387,1.43407,261300001.0
2007-12-21 10:47:00,1.43422,1.4343,1.43409,1.43411,386600000.0
2007-12-21 10:48:00,1.43419,1.43449,1.43417,1.43441,502600002.0
2007-12-21 10:49:00,1.43429,1.43429,1.43402,1.43402,429300001.0
2007-12-21 10:50:00,1.43397,1.43442,1.43389,1.43421,524500003.0
2007-12-21 10:51:00,1.43392,1.43424,1.4338,1.43411,508700000.0
2007-12-21 10:52:00,1.43402,1.43402,1.43376,1.43392,285900000.0
2007-12-21 10:53:00,1.43394,1.43404,1.4337,1.43388,310500000.0
2007-12-21 10:54:00,1.43392,1.43402,1.43353,1.43383,468000000.0
2007-12-21 10:55:00,1.43377,1.43378,1.43351,1.43366,430000002.0
2007-12-21 10:56:00,1.43383,1.4342,1.43376,1.43404,417500000.0
2007-12-21 10:57:00,1.43425,1.43436,1.43406,1.43421,331300001.0
2007-12-21 10:58:00,1.43413,1.4343,1.43379,1.43403,470200002.0
2007-12-21 10:59:00,1.43397,1.43402,1.43333,1.43379,852300000.0
2007-12-21 11:00:00,1.43405,1.43405,1.43303,1.43325,469300001.0
2007-12-21 11:01:00,1.43323,1.43342,1.433,1.433,540300000.0
2007-12-21 11:02:00,1.43272,1.433,1.4326,1.43268,566100001.0
2007-12-21 11:03:00,1.43283,1.43298,1.43275,1.43291,221200000.0
2007-12-21 11:04:00,1.43294,1.43305,1.43268,1.43288,546800000.0
2007-12-21 11:05:00,1.43292,1.43321,1.43281,1.43292,433900000.0
2007-12-21 11:06:00,1.43293,1.43308,1.43275,1.43294,618900001.0
2007-12-21 11:07:00,1.43295,1.43305,1.43282,1.43294,244400000.0
2007-12-21 11:08:00,1.43298,1.43298,1.43247,1.43247,355900000.0
2007-12-21 11:09:00,1.43247,1.43288,1.43245,1.43255,393300001.0
2007-12-21 11:10:00,1.43268,1.43281,1.43248,1.43256,488900002.0
2007-12-21 11:11:00,1.43224,1.43248,1.43174,1.43181,559800004.0
2007-12-21 11:12:00,1.43197,1.43213,1.43182,1.43203,533000002.0
2007-12-21 11:13:00,1.43206,1.43213,1.43189,1.43207,353300001.0
2007-12-21 11:14:00,1.43211,1.43229,1.43202,1.43208,465000000.0
2007-12-21 11:15:00,1.43228,1.43283,1.43228,1.43254,440700000.0
2007-12-21 11:16:00,1.4326,1.43279,1.43244,1.43279,472500002.0
2007-12-21 11:17:00,1.43273,1.43288,1.43258,1.43263,416300001.0
2007-12-21 11:18:00,1.43261,1.43272,1.43229,1.43232,376800000.0
2007-12-21 11:19:00,1.43215,1.43215,1.4316,1.43164,465100000.0
2007-12-21 11:20:00,1.43141,1.43164,1.43127,1.43128,562000001.0
2007-12-21 11:21:00,1.43139,1.43186,1.43134,1.43175,494600000.0
2007-12-21 11:22:00,1.43159,1.43175,1.4312,1.43159,601800001.0
2007-12-21 11:23:00,1.43157,1.43169,1.43133,1.43164,403000000.0
2007-12-21 11:24:00,1.43165,1.43267,1.43158,1.43258,481500001.0
2007-12-21 11:25:00,1.43294,1.433,1.43279,1.4329,410600000.0
2007-12-21 11:26:00,1.43297,1.43317,1.43289,1.43301,553700001.0
2007-12-21 11:27:00,1.43292,1.43321,1.43223,1.43289,591200000.0
2007-12-21 11:28:00,1.43309,1.4334,1.43308,1.43308,369200000.0
2007-12-21 11:29:00,1.43307,1.43307,1.43242,1.43255,483500001.0
2007-12-21 11:30:00,1.43259,1.43331,1.43259,1.43306,426200001.0
2007-12-21 11:31:00,1.43316,1.43334,1.43256,1.43313,575900001.0
2007-12-21 11:32:00,1.43338,1.43423,1.43338,1.43387,417300000.0
2007-12-21 11:33:00,1.43393,1.43415,1.43379,1.43395,465200001.0
2007-12-21 11:34:00,1.43369,1.43385,1.43309,1.43363,626900000.0
2007-12-21 11:35:00,1.43382,1.43409,1.43365,1.43375,569400002.0
2007-12-21 11:36:00,1.43375,1.43451,1.43375,1.43451,505500002.0
2007-12-21 11:37:00,1.43455,1.43491,1.43452,1.43453,424100000.0
2007-12-21 11:38:00,1.43456,1.43477,1.43431,1.43431,558400002.0
2007-12-21 11:39:00,1.43425,1.43467,1.43425,1.4343,634900001.0
2007-12-21 11:40:00,1.43436,1.43461,1.4342,1.43448,607800000.0
2007-12-21 11:41:00,1.43436,1.43444,1.43372,1.43389,628300001.0
2007-12-21 11:42:00,1.43374,1.43374,1.4332,1.4337,555800001.0
2007-12-21 11:43:00,1.43378,1.43384,1.43337,1.43361,579100000.0
2007-12-21 11:44:00,1.4336,1.43371,1.43343,1.43363,623000002.0
2007-12-21 11:45:00,1.43359,1.43382,1.43349,1.43357,567300001.0
2007-12-21 11:46:00,1.4335,1.43377,1.4335,1.43366,474600000.0
2007-12-21 11:47:00,1.4336,1.43379,1.4334,1.43368,488000000.0
2007-12-21 11:48:00,1.43372,1.43399,1.43365,1.43375,570600003.0
2007-12-21 11:49:00,1.43393,1.43429,1.43389,1.43405,383999999.0
2007-12-21 11:50:00,1.43407,1.43423,1.43387,1.43387,362299999.0
2007-12-21 11:51:00,1.43381,1.43391,1.43372,1.43378,173700000.0
2007-12-21 11:52:00,1.43384,1.43397,1.43376,1.43387,259800001.0
2007-12-21 11:53:00,1.4338,1.43405,1.4338,1.43397,214800000.0
2007-12-21 11:54:00,1.43392,1.43414,1.43382,1.43396,344900000.0
2007-12-21 11:55:00,1.43397,1.43405,1.43375,1.43375,453500000.0
2007-12-21 11:56:00,1.43376,1.43389,1.43316,1.43316,455600000.0
2007-12-21 11:57:00,1.43326,1.43342,1.4327,1.43272,537000001.0
2007-12-21 11:58:00,1.43268,1.43279,1.43217,1.43253,514500001.0
2007-12-21 11:59:00,1.43259,1.43275,1.43201,1.43201,407000000.0
2007-12-21 12:00:00,1.43207,1.43216,1.4317,1.43211,526900002.0
2007-12-21 12:01:00,1.43227,1.43233,1.43209,1.43228,424100001.0
2007-12-21 12:02:00,1.43224,1.4323,1.43209,1.43226,355999999.0
2007-12-21 12:03:00,1.43243,1.43266,1.43236,1.43249,364900000.0
2007-12-21 12:04:00,1.43247,1.43286,1.43247,1.43272,369400000.0
2007-12-21 12:05:00,1.43276,1.43311,1.43276,1.43293,352499999.0
2007-12-21 12:06:00,1.43274,1.43292,1.4326,1.43276,402300002.0
2007-12-21 12:07:00,1.43261,1.43282,1.43211,1.43263,332700001.0
2007-12-21 12:08:00,1.43257,1.43263,1.43228,1.43243,505800000.0
2007-12-21 12:09:00,1.43265,1.43274,1.43248,1.43269,482500002.0
2007-12-21 12:10:00,1.43273,1.43301,1.43265,1.43282,332300000.0
2007-12-21 12:11:00,1.43269,1.43276,1.4325,1.43255,250899999.0
2007-12-21 12:12:00,1.43265,1.43269,1.43224,1.43224,208900000.0
2007-12-21 12:13:00,1.43225,1.43253,1.43197,1.43197,588800001.0
2007-12-21 12:14:00,1.43204,1.43221,1.43187,1.4322,543300001.0
2007-12-21 12:15:00,1.43209,1.43222,1.43184,1.43203,303800001.0
2007-12-21 12:16:00,1.43198,1.43243,1.43198,1.43219,416300000.0
2007-12-21 12:17:00,1.43225,1.43225,1.43208,1.43208,169300000.0
2007-12-21 12:18:00,1.43212,1.43231,1.43194,1.43214,286900000.0
2007-12-21 12:19:00,1.43231,1.43236,1.43182,1.43197,395800000.0
2007-12-21 12:20:00,1.43187,1.43199,1.43159,1.43189,396700001.0
2007-12-21 12:21:00,1.43192,1.43205,1.43169,1.43203,441200000.0
2007-12-21 12:22:00,1.43204,1.4321,1.43187,1.43193,293200000.0
2007-12-21 12:23:00,1.43181,1.4321,1.43158,1.43175,394400001.0
2007-12-21 12:24:00,1.43141,1.43177,1.43117,1.43136,560900001.0
2007-12-21 12:25:00,1.43138,1.43189,1.43134,1.43169,404900000.0
2007-12-21 12:26:00,1.43141,1.43157,1.43092,1.43138,445600000.0
2007-12-21 12:27:00,1.43126,1.43133,1.43084,1.43084,500500002.0
2007-12-21 12:28:00,1.43088,1.431,1.43069,1.43087,537300000.0
2007-12-21 12:29:00,1.43093,1.43112,1.4308,1.43092,650800001.0
2007-12-21 12:30:00,1.43095,1.43122,1.43094,1.43109,524400000.0
2007-12-21 12:31:00,1.43117,1.43128,1.43087,1.43111,618400000.0
2007-12-21 12:32:00,1.43105,1.43134,1.43093,1.431,603300000.0
2007-12-21 12:33:00,1.43091,1.43109,1.43083,1.43101,719899999.0
2007-12-21 12:34:00,1.43101,1.43133,1.43089,1.43109,575800001.0
2007-12-21 12:35:00,1.43115,1.4314,1.43111,1.43122,596000003.0
2007-12-21 12:36:00,1.43099,1.43099,1.43047,1.43053,381700000.0
2007-12-21 12:37:00,1.43058,1.43068,1.43044,1.43063,514700002.0
2007-12-21 12:38:00,1.43059,1.4309,1.4304,1.43043,654000001.0
2007-12-21 12:39:00,1.43039,1.43073,1.43039,1.43071,492200000.0
2007-12-21 12:40:00,1.43083,1.43139,1.43074,1.43139,484500000.0
2007-12-21 12:41:00,1.43138,1.43142,1.43095,1.43115,236100000.0
2007-12-21 12:42:00,1.4312,1.43155,1.43112,1.43149,345000001.0
2007-12-21 12:43:00,1.43144,1.43144,1.43098,1.43123,420700000.0
2007-12-21 12:44:00,1.4312,1.43138,1.43109,1.43114,320900000.0
2007-12-21 12:45:00,1.43128,1.43142,1.43106,1.43112,475800001.0
2007-12-21 12:46:00,1.43106,1.43132,1.43103,1.43117,448700001.0
2007-12-21 12:47:00,1.43124,1.43127,1.43069,1.43099,392500003.0
2007-12-21 12:48:00,1.43091,1.43119,1.43078,1.43115,425900000.0
2007-12-21 12:49:00,1.43124,1.43161,1.43121,1.43127,468500001.0
2007-12-21 12:50:00,1.43141,1.43183,1.43112,1.43151,535500001.0
2007-12-21 12:51:00,1.43145,1.43157,1.43094,1.43102,408800001.0
2007-12-21 12:52:00,1.43116,1.43145,1.43103,1.43133,419899999.0
2007-12-21 12:53:00,1.43124,1.43144,1.43122,1.43132,271400001.0
2007-12-21 12:54:00,1.43135,1.43176,1.43135,1.43165,435099999.0
2007-12-21 12:55:00,1.43164,1.43164,1.43136,1.43141,435000001.0
2007-12-21 12:56:00,1.43144,1.43165,1.43126,1.43148,549700003.0
2007-12-21 12:57:00,1.43148,1.43251,1.43148,1.43219,516600001.0
2007-12-21 12:58:00,1.43272,1.43298,1.43269,1.43278,375700000.0
2007-12-21 12:59:00,1.43286,1.43319,1.43267,1.43298,686700004.0
2007-12-21 13:00:00,1.43299,1.43299,1.43254,1.4328,227300000.0
2007-12-21 13:01:00,1.43276,1.43287,1.43256,1.43276,306200001.0
2007-12-21 13:02:00,1.43261,1.43292,1.43253,1.43289,371400000.0
2007-12-21 13:03:00,1.43282,1.43294,1.43205,1.43291,425700001.0
2007-12-21 13:04:00,1.43317,1.43323,1.43266,1.43305,230300000.0
2007-12-21 13:05:00,1.43293,1.43295,1.43221,1.43261,163400000.0
2007-12-21 13:06:00,1.43275,1.43275,1.43244,1.4326,393000001.0
2007-12-21 13:07:00,1.43258,1.43315,1.43255,1.43302,300700000.0
2007-12-21 13:08:00,1.43321,1.43327,1.43272,1.43294,190600000.0
2007-12-21 13:09:00,1.43285,1.43317,1.43284,1.43292,277300000.0
2007-12-21 13:10:00,1.43294,1.43294,1.43228,1.43229,160800001.0
2007-12-21 13:11:00,1.43228,1.43265,1.43227,1.43239,418700001.0
2007-12-21 13:12:00,1.43243,1.4327,1.43216,1.4327,297000000.0
2007-12-21 13:13:00,1.43272,1.43285,1.43253,1.43285,303900000.0
2007-12-21 13:14:00,1.43282,1.43292,1.43264,1.43284,342100001.0
2007-12-21 13:15:00,1.43296,1.43301,1.43271,1.43293,437800002.0
2007-12-21 13:16:00,1.43272,1.43274,1.43254,1.43254,127000000.0
2007-12-21 13:17:00,1.4326,1.43303,1.43248,1.43291,126900000.0
2007-12-21 13:18:00,1.43311,1.43358,1.43311,1.43337,312300000.0
2007-12-21 13:19:00,1.43324,1.43345,1.43285,1.43328,292700000.0
2007-12-21 13:20:00,1.43326,1.43334,1.43286,1.43328,242000001.0
2007-12-21 13:21:00,1.43316,1.43316,1.43206,1.43216,161100000.0
2007-12-21 13:22:00,1.43209,1.43221,1.43192,1.43194,252300000.0
2007-12-21 13:23:00,1.43192,1.43211,1.43175,1.43204,254700000.0
2007-12-21 13:24:00,1.43209,1.43249,1.43206,1.43239,248400000.0
2007-12-21 13:25:00,1.43241,1.43246,1.43231,1.43231,202800001.0
2007-12-21 13:26:00,1.43231,1.4324,1.43219,1.4323,262100004.0
2007-12-21 13:27:00,1.43226,1.43229,1.43209,1.43212,295800001.0
2007-12-21 13:28:00,1.43202,1.4322,1.43199,1.43205,506100001.0
2007-12-21 13:29:00,1.43212,1.43222,1.43192,1.43215,526000001.0
2007-12-21 13:30:00,1.43237,1.43257,1.43229,1.43241,534600002.0
2007-12-21 13:31:00,1.43247,1.43263,1.43229,1.43241,451600000.0
2007-12-21 13:32:00,1.43235,1.43255,1.43234,1.43242,222000000.0
2007-12-21 13:33:00,1.43231,1.4326,1.43231,1.4324,417300001.0
2007-12-21 13:34:00,1.43256,1.43291,1.43248,1.43284,336400000.0
2007-12-21 13:35:00,1.43278,1.43294,1.4326,1.43282,418400001.0
2007-12-21 13:36:00,1.43274,1.43281,1.43258,1.43275,391100001.0
2007-12-21 13:37:00,1.43263,1.4331,1.43263,1.43303,517300000.0
2007-12-21 13:38:00,1.43297,1.43343,1.43278,1.43332,426000004.0
2007-12-21 13:39:00,1.4335,1.43373,1.43346,1.43363,257600000.0
2007-12-21 13:40:00,1.43354,1.43396,1.43354,1.43374,449799999.0
2007-12-21 13:41:00,1.43386,1.43386,1.43341,1.43341,194200000.0
2007-12-21 13:42:00,1.43342,1.43342,1.43293,1.43318,157400000.0
2007-12-21 13:43:00,1.43337,1.43341,1.43328,1.43336,104600000.0
2007-12-21 13:44:00,1.43329,1.43329,1.43263,1.4328,247700000.0
2007-12-21 13:45:00,1.4328,1.43323,1.43267,1.43298,491200001.0
2007-12-21 13:46:00,1.43315,1.43367,1.433,1.43359,461200000.0
2007-12-21 13:47:00,1.43361,1.43362,1.43305,1.43354,462200000.0
2007-12-21 13:48:00,1.43341,1.43351,1.43321,1.43337,207100000.0
2007-12-21 13:49:00,1.43343,1.43343,1.43328,1.43331,214500000.0
2007-12-21 13:50:00,1.43338,1.43372,1.43321,1.43358,285200001.0
2007-12-21 13:51:00,1.43351,1.43351,1.43314,1.43322,223200000.0
2007-12-21 13:52:00,1.43315,1.43368,1.43305,1.43368,444500000.0
2007-12-21 13:53:00,1.43376,1.43376,1.43324,1.43368,474300001.0
2007-12-21 13:54:00,1.43396,1.43437,1.43384,1.43384,399400000.0
2007-12-21 13:55:00,1.43375,1.4338,1.43334,1.43343,367199999.0
2007-12-21 13:56:00,1.43348,1.43366,1.4333,1.43335,335400000.0
2007-12-21 13:57:00,1.43345,1.43355,1.43325,1.43336,346400000.0
2007-12-21 13:58:00,1.43333,1.43408,1.43333,1.43377,253500001.0
2007-12-21 13:59:00,1.43391,1.43491,1.43391,1.43484,399900000.0
2007-12-21 14:00:00,1.43475,1.43516,1.43452,1.43475,320800000.0
2007-12-21 14:01:00,1.43481,1.43505,1.4348,1.43483,352400000.0
2007-12-21 14:02:00,1.43457,1.43476,1.43446,1.43451,282600000.0
2007-12-21 14:03:00,1.43442,1.43451,1.4343,1.43437,451100000.0
2007-12-21 14:04:00,1.43441,1.4347,1.43435,1.43449,403800000.0
2007-12-21 14:05:00,1.43449,1.43457,1.4341,1.43419,335900000.0
2007-12-21 14:06:00,1.43434,1.43445,1.43417,1.43437,318200000.0
2007-12-21 14:07:00,1.43432,1.43453,1.4342,1.43433,289800000.0
2007-12-21 14:08:00,1.43427,1.43448,1.43414,1.43423,384800002.0
2007-12-21 14:09:00,1.43427,1.43454,1.43426,1.43426,150600000.0
2007-12-21 14:10:00,1.43425,1.43485,1.43425,1.43471,251600000.0
2007-12-21 14:11:00,1.43478,1.43487,1.43453,1.43484,120900000.0
2007-12-21 14:12:00,1.43475,1.43475,1.43399,1.43399,256000001.0
2007-12-21 14:13:00,1.43393,1.43393,1.43353,1.43353,168800000.0
2007-12-21 14:14:00,1.43337,1.43349,1.43324,1.43337,219100000.0
2007-12-21 14:15:00,1.43347,1.43386,1.43322,1.43366,373900002.0
2007-12-21 14:16:00,1.43361,1.4337,1.43336,1.43345,183800000.0
2007-12-21 14:17:00,1.43355,1.4337,1.43328,1.43369,638700000.0
2007-12-21 14:18:00,1.4338,1.43393,1.43354,1.43385,360400002.0
2007-12-21 14:19:00,1.43376,1.43394,1.43354,1.43385,428000001.0
2007-12-21 14:20:00,1.43385,1.43397,1.43362,1.43385,243800001.0
2007-12-21 14:21:00,1.43394,1.4341,1.43374,1.43382,392000000.0
2007-12-21 14:22:00,1.43388,1.43416,1.43346,1.43346,557400000.0
2007-12-21 14:23:00,1.43343,1.43369,1.43334,1.43341,169100000.0
2007-12-21 14:24:00,1.43359,1.43393,1.43355,1.43383,473600002.0
2007-12-21 14:25:00,1.43384,1.4341,1.43366,1.4337,607100003.0
2007-12-21 14:26:00,1.43384,1.43417,1.43362,1.43372,633200004.0
2007-12-21 14:27:00,1.43377,1.43382,1.43348,1.43365,422100001.0
2007-12-21 14:28:00,1.4336,1.4336,1.43254,1.433,30600000.0
2007-12-21 14:29:00,1.43302,1.43351,1.43276,1.43351,45500000.0
2007-12-21 14:30:00,1.43346,1.43346,1.43282,1.43339,62700000.0
2007-12-21 14:31:00,1.43314,1.43336,1.43308,1.43309,29200000.0
2007-12-21 14:32:00,1.43305,1.43314,1.43251,1.43258,27600000.0
2007-12-21 14:33:00,1.43234,1.43278,1.43215,1.43229,33200000.0
2007-12-21 14:34:00,1.43224,1.43227,1.43182,1.43182,27200000.0
2007-12-21 14:35:00,1.43159,1.43162,1.43114,1.43115,38200001.0
2007-12-21 14:36:00,1.43102,1.43146,1.43094,1.43094,30600000.0
2007-12-21 14:37:00,1.43138,1.43138,1.43022,1.43022,30000000.0
2007-12-21 14:38:00,1.4302,1.43068,1.42989,1.43068,23200000.0
2007-12-21 14:39:00,1.43023,1.43053,1.42972,1.43016,34400000.0
2007-12-21 14:40:00,1.43001,1.43007,1.42953,1.42956,23200000.0
2007-12-21 14:41:00,1.4295,1.43011,1.4295,1.43011,46200000.0
2007-12-21 14:42:00,1.42974,1.43014,1.42956,1.42956,44800000.0
2007-12-21 14:43:00,1.43007,1.43009,1.42975,1.42998,34600000.0
2007-12-21 14:44:00,1.43003,1.43003,1.42971,1.42984,41400000.0
2007-12-21 14:45:00,1.42971,1.43002,1.42949,1.42986,47000000.0
2007-12-21 14:46:00,1.43005,1.43014,1.42986,1.42986,26600000.0
2007-12-21 14:47:00,1.42987,1.4306,1.42987,1.43055,28000000.0
2007-12-21 14:48:00,1.4307,1.43084,1.43047,1.43047,44400001.0
2007-12-21 14:49:00,1.43037,1.43046,1.43026,1.43034,50400000.0
2007-12-21 14:50:00,1.43016,1.43043,1.43016,1.43042,40000000.0
2007-12-21 14:51:00,1.43082,1.43086,1.43058,1.43075,34100000.0
2007-12-21 14:52:00,1.43072,1.43083,1.43044,1.43068,35100000.0
2007-12-21 14:53:00,1.43047,1.43075,1.43006,1.43036,36600000.0
2007-12-21 14:54:00,1.43043,1.43047,1.42996,1.42999,58600001.0
2007-12-21 14:55:00,1.43039,1.43056,1.43013,1.43013,35600000.0
2007-12-21 14:56:00,1.43043,1.43075,1.43027,1.43075,32200001.0
2007-12-21 14:57:00,1.43099,1.43099,1.43068,1.43071,34200000.0
2007-12-21 14:58:00,1.43038,1.43059,1.43029,1.43029,42000000.0
2007-12-21 14:59:00,1.43036,1.43105,1.43036,1.43093,54500000.0
2007-12-21 15:00:00,1.43106,1.43126,1.43078,1.43078,74000000.0
2007-12-21 15:01:00,1.43133,1.43182,1.43133,1.43159,50000001.0
2007-12-21 15:02:00,1.43202,1.43289,1.43193,1.43289,23800000.0
2007-12-21 15:03:00,1.43284,1.43284,1.4324,1.43257,35200000.0
2007-12-21 15:04:00,1.43247,1.4326,1.43168,1.43211,34000000.0
2007-12-21 15:05:00,1.43221,1.43258,1.43212,1.43258,25400000.0
2007-12-21 15:06:00,1.43262,1.43262,1.43212,1.43245,52900000.0
2007-12-21 15:07:00,1.43283,1.43309,1.4326,1.43309,44800000.0
2007-12-21 15:08:00,1.43296,1.43304,1.43256,1.4328,46600000.0
2007-12-21 15:09:00,1.43284,1.43342,1.43284,1.43329,36200000.0
2007-12-21 15:10:00,1.43341,1.43377,1.43341,1.4336,43200000.0
2007-12-21 15:11:00,1.4342,1.43459,1.4342,1.43444,30800000.0
2007-12-21 15:12:00,1.4344,1.43468,1.43439,1.43445,35400000.0
2007-12-21 15:13:00,1.43463,1.43463,1.43424,1.43435,34600000.0
2007-12-21 15:14:00,1.43412,1.43501,1.43412,1.43489,52700001.0
2007-12-21 15:15:00,1.43527,1.43578,1.43469,1.43578,74199999.0
2007-12-21 15:16:00,1.43554,1.43565,1.43514,1.43518,26200000.0
2007-12-21 15:17:00,1.43494,1.43502,1.43459,1.43466,49200000.0
2007-12-21 15:18:00,1.43469,1.43501,1.43453,1.43495,37800000.0
2007-12-21 15:19:00,1.43512,1.43512,1.43475,1.43475,30600000.0
2007-12-21 15:20:00,1.43496,1.43519,1.43487,1.43501,24400000.0
2007-12-21 15:21:00,1.43512,1.43516,1.4349,1.435,25700000.0
2007-12-21 15:22:00,1.43485,1.43526,1.43485,1.43514,46800000.0
2007-12-21 15:23:00,1.43533,1.43533,1.43512,1.43524,42100000.0
2007-12-21 15:24:00,1.43538,1.43538,1.43518,1.43527,26500000.0
2007-12-21 15:25:00,1.43499,1.43546,1.43482,1.43513,16000000.0
2007-12-21 15:26:00,1.43503,1.43549,1.43486,1.43549,24500000.0
2007-12-21 15:27:00,1.43536,1.43566,1.43526,1.43556,35700000.0
2007-12-21 15:28:00,1.43548,1.43552,1.4354,1.43552,51300000.0
2007-12-21 15:29:00,1.43549,1.43554,1.43519,1.43519,54500000.0
2007-12-21 15:30:00,1.43508,1.43508,1.43348,1.43395,27200000.0
2007-12-21 15:31:00,1.43425,1.4345,1.43425,1.43435,55200000.0
2007-12-21 15:32:00,1.43426,1.43451,1.4342,1.43449,47200000.0
2007-12-21 15:33:00,1.43475,1.43485,1.43417,1.43449,51400001.0
2007-12-21 15:34:00,1.43442,1.43457,1.43376,1.43376,25600000.0
2007-12-21 15:35:00,1.43377,1.43398,1.43349,1.43349,27000000.0
2007-12-21 15:36:00,1.43367,1.43403,1.43361,1.43386,53800000.0
2007-12-21 15:37:00,1.43407,1.43415,1.43365,1.43399,27800000.0
2007-12-21 15:38:00,1.4339,1.43444,1.43385,1.43444,32600000.0
2007-12-21 15:39:00,1.43447,1.43458,1.43436,1.43442,41200000.0
2007-12-21 15:40:00,1.43467,1.43474,1.43446,1.43452,32400000.0
2007-12-21 15:41:00,1.43461,1.43461,1.4337,1.43403,24800000.0
2007-12-21 15:42:00,1.43391,1.43405,1.43373,1.43385,29800000.0
2007-12-21 15:43:00,1.43382,1.43385,1.43349,1.43358,60300000.0
2007-12-21 15:44:00,1.43341,1.43341,1.43291,1.43331,29300000.0
2007-12-21 15:45:00,1.43285,1.43324,1.43285,1.43318,53600000.0
2007-12-21 15:46:00,1.43343,1.43377,1.43343,1.43353,25600000.0
2007-12-21 15:47:00,1.43357,1.43395,1.43353,1.43391,55800001.0
2007-12-21 15:48:00,1.43394,1.43427,1.4339,1.43413,36000000.0
2007-12-21 15:49:00,1.43408,1.43416,1.43376,1.43386,60200000.0
2007-12-21 15:50:00,1.43391,1.43417,1.43376,1.43399,25600000.0
2007-12-21 15:51:00,1.43432,1.43494,1.43432,1.43493,36900000.0
2007-12-21 15:52:00,1.43513,1.43558,1.43513,1.43548,51600001.0
2007-12-21 15:53:00,1.43527,1.43549,1.43488,1.4349,45500000.0
2007-12-21 15:54:00,1.43493,1.43505,1.43484,1.43505,25600000.0
2007-12-21 15:55:00,1.43499,1.43499,1.43453,1.43469,39000000.0
2007-12-21 15:56:00,1.43451,1.43526,1.43451,1.43526,38800000.0
2007-12-21 15:57:00,1.4353,1.43552,1.43486,1.43497,26600000.0
2007-12-21 15:58:00,1.43502,1.4352,1.43483,1.43512,26500000.0
2007-12-21 15:59:00,1.43515,1.43519,1.43502,1.43502,35800000.0
2007-12-21 16:00:00,1.43496,1.43547,1.43483,1.43547,47200000.0
2007-12-21 16:01:00,1.43541,1.43586,1.4353,1.43578,27000000.0
2007-12-21 16:02:00,1.43558,1.43559,1.43515,1.43558,33200000.0
2007-12-21 16:03:00,1.43541,1.43558,1.4353,1.43551,40600000.0
2007-12-21 16:04:00,1.43557,1.43557,1.43531,1.4354,47000000.0
2007-12-21 16:05:00,1.43538,1.43557,1.43538,1.43557,29800000.0
2007-12-21 16:06:00,1.43546,1.43566,1.43531,1.43542,43100000.0
2007-12-21 16:07:00,1.43538,1.43545,1.43526,1.4354,47300000.0
2007-12-21 16:08:00,1.43549,1.43549,1.43521,1.43526,29200000.0
2007-12-21 16:09:00,1.43526,1.43544,1.43519,1.43544,32000000.0
2007-12-21 16:10:00,1.43546,1.43548,1.43515,1.43548,48600000.0
2007-12-21 16:11:00,1.43525,1.43557,1.43525,1.43537,28000000.0
2007-12-21 16:12:00,1.4352,1.43562,1.435,1.43507,44800000.0
2007-12-21 16:13:00,1.4351,1.43529,1.43509,1.43529,28200000.0
2007-12-21 16:14:00,1.43519,1.43519,1.43469,1.43483,33000000.0
2007-12-21 16:15:00,1.43452,1.43473,1.43445,1.43473,84500000.0
2007-12-21 16:16:00,1.43451,1.43451,1.43409,1.4342,35200000.0
2007-12-21 16:17:00,1.43414,1.43444,1.43414,1.43417,32800000.0
2007-12-21 16:18:00,1.43426,1.43426,1.43393,1.43393,40700000.0
2007-12-21 16:19:00,1.43409,1.4341,1.43386,1.43397,53000000.0
2007-12-21 16:20:00,1.43387,1.43407,1.43371,1.4338,37700000.0
2007-12-21 16:21:00,1.43359,1.43375,1.43336,1.43354,36400000.0
2007-12-21 16:22:00,1.43346,1.43352,1.43323,1.43335,26600000.0
2007-12-21 16:23:00,1.43343,1.43343,1.4333,1.4333,35100000.0
2007-12-21 16:24:00,1.43324,1.4335,1.43324,1.43341,18800000.0
2007-12-21 16:25:00,1.43378,1.43409,1.43371,1.43371,35400000.0
2007-12-21 16:26:00,1.43424,1.4348,1.43412,1.4344,44600000.0
2007-12-21 16:27:00,1.43434,1.43452,1.43423,1.43423,45800000.0
2007-12-21 16:28:00,1.43443,1.43476,1.43426,1.43476,40000000.0
2007-12-21 16:29:00,1.43493,1.43493,1.43441,1.43443,33200000.0
2007-12-21 16:30:00,1.43412,1.43417,1.4338,1.4338,67600001.0
2007-12-21 16:31:00,1.43372,1.43374,1.43344,1.43344,68800000.0
2007-12-21 16:32:00,1.43374,1.43374,1.43303,1.43326,39400000.0
2007-12-21 16:33:00,1.43322,1.43348,1.4331,1.43328,40200000.0
2007-12-21 16:34:00,1.43334,1.43334,1.43305,1.43329,46800000.0
2007-12-21 16:35:00,1.43333,1.43336,1.43303,1.43333,43500000.0
2007-12-21 16:36:00,1.43311,1.43322,1.43189,1.43212,27200000.0
2007-12-21 16:37:00,1.43225,1.43283,1.43225,1.43276,40800000.0
2007-12-21 16:38:00,1.43271,1.43277,1.43253,1.43269,93599999.0
2007-12-21 16:39:00,1.43266,1.43273,1.43237,1.43264,48600001.0
2007-12-21 16:40:00,1.43266,1.43268,1.43247,1.43268,32600000.0
2007-12-21 16:41:00,1.43279,1.43282,1.43234,1.43266,28200000.0
2007-12-21 16:42:00,1.43263,1.43269,1.43247,1.43248,26800000.0
2007-12-21 16:43:00,1.43241,1.43266,1.43235,1.4325,48900000.0
2007-12-21 16:44:00,1.43211,1.43214,1.43178,1.43178,32800000.0
2007-12-21 16:45:00,1.43131,1.43131,1.43008,1.43008,35600000.0
2007-12-21 16:46:00,1.43002,1.43012,1.42843,1.42907,56200001.0
2007-12-21 16:47:00,1.42903,1.42903,1.42812,1.42838,52000000.0
2007-12-21 16:48:00,1.42875,1.42936,1.42875,1.42928,44400000.0
2007-12-21 16:49:00,1.42934,1.42938,1.42914,1.42927,32800000.0
2007-12-21 16:50:00,1.42938,1.42946,1.42921,1.42921,41400000.0
2007-12-21 16:51:00,1.42929,1.42929,1.42877,1.42904,32700000.0
2007-12-21 16:52:00,1.42943,1.42943,1.42906,1.42921,52500000.0
2007-12-21 16:53:00,1.4293,1.4293,1.42906,1.4293,44000000.0
2007-12-21 16:54:00,1.42935,1.42952,1.42931,1.42952,49500000.0
2007-12-21 16:55:00,1.42989,1.42989,1.4293,1.42951,35400000.0
2007-12-21 16:56:00,1.42947,1.42961,1.42933,1.42961,46800000.0
2007-12-21 16:57:00,1.4296,1.42986,1.42955,1.42985,41600000.0
2007-12-21 16:58:00,1.42976,1.42976,1.42926,1.42926,21800000.0
2007-12-21 16:59:00,1.42914,1.42944,1.42817,1.42833,28200000.0
2007-12-21 17:00:00,1.42844,1.42862,1.42809,1.4285,100899999.0
2007-12-21 17:01:00,1.42827,1.42835,1.42749,1.42749,55700000.0
2007-12-21 17:02:00,1.42753,1.42818,1.42753,1.42818,28000000.0
2007-12-21 17:03:00,1.42836,1.42856,1.42813,1.42856,33600000.0
2007-12-21 17:04:00,1.42862,1.4287,1.42836,1.42855,36600000.0
2007-12-21 17:05:00,1.42873,1.42873,1.42831,1.4287,27200000.0
2007-12-21 17:06:00,1.42871,1.42965,1.42871,1.42956,33200000.0
2007-12-21 17:07:00,1.42964,1.43031,1.42964,1.43005,46400000.0
2007-12-21 17:08:00,1.42982,1.43104,1.42982,1.43101,24800000.0
2007-12-21 17:09:00,1.43095,1.43113,1.43074,1.43113,50000000.0
2007-12-21 17:10:00,1.43089,1.43252,1.43089,1.43249,28600000.0
2007-12-21 17:11:00,1.43239,1.43247,1.43228,1.43247,27200000.0
2007-12-21 17:12:00,1.43251,1.4331,1.43251,1.43307,26300000.0
2007-12-21 17:13:00,1.43289,1.43339,1.43288,1.4333,33500000.0
2007-12-21 17:14:00,1.43293,1.43347,1.43293,1.43312,50400001.0
2007-12-21 17:15:00,1.4334,1.43352,1.43323,1.43323,35600000.0
2007-12-21 17:16:00,1.43334,1.43397,1.43313,1.43313,57400002.0
2007-12-21 17:17:00,1.43311,1.43369,1.43311,1.43348,29600000.0
2007-12-21 17:18:00,1.43367,1.43367,1.43341,1.43359,35600000.0
2007-12-21 17:19:00,1.43332,1.43345,1.43328,1.43338,90600000.0
2007-12-21 17:20:00,1.43328,1.43336,1.43271,1.43271,40000000.0
2007-12-21 17:21:00,1.43302,1.43332,1.43291,1.43325,54200000.0
2007-12-21 17:22:00,1.43313,1.43429,1.43313,1.43424,49600000.0
2007-12-21 17:23:00,1.43405,1.43434,1.43316,1.43316,21000000.0
2007-12-21 17:24:00,1.43293,1.43296,1.43237,1.43247,42000000.0
2007-12-21 17:25:00,1.43233,1.43325,1.43233,1.43314,39000000.0
2007-12-21 17:26:00,1.43301,1.43347,1.43284,1.43304,38800000.0
2007-12-21 17:27:00,1.43298,1.433,1.43274,1.43274,36500000.0
2007-12-21 17:28:00,1.43298,1.43298,1.43208,1.43254,75700000.0
2007-12-21 17:29:00,1.43251,1.43278,1.43212,1.43278,50800000.0
2007-12-21 17:30:00,1.43277,1.43277,1.43237,1.43247,49000001.0
2007-12-21 17:31:00,1.43236,1.43266,1.43226,1.43237,48300000.0
2007-12-21 17:32:00,1.43206,1.4324,1.43199,1.43199,29000000.0
2007-12-21 17:33:00,1.43186,1.43196,1.43102,1.43127,42200000.0
2007-12-21 17:34:00,1.43125,1.43157,1.4311,1.43148,28200000.0
2007-12-21 17:35:00,1.4314,1.43166,1.43139,1.43155,37600000.0
2007-12-21 17:36:00,1.43156,1.43185,1.43145,1.43185,32400000.0
2007-12-21 17:37:00,1.4319,1.43195,1.43106,1.43155,39600000.0
2007-12-21 17:38:00,1.4313,1.43157,1.43077,1.43077,50800000.0
2007-12-21 17:39:00,1.43105,1.4311,1.43092,1.43108,44600000.0
2007-12-21 17:40:00,1.43092,1.43097,1.43076,1.43097,28000000.0
2007-12-21 17:41:00,1.43114,1.43115,1.43093,1.43104,48800000.0
2007-12-21 17:42:00,1.43108,1.43112,1.43074,1.4311,42200001.0
2007-12-21 17:43:00,1.43116,1.43175,1.43099,1.43175,46200000.0
2007-12-21 17:44:00,1.43177,1.43185,1.43173,1.43173,18400000.0
2007-12-21 17:45:00,1.43188,1.43209,1.43186,1.43194,44800000.0
2007-12-21 17:46:00,1.43178,1.43184,1.4314,1.43148,44000000.0
2007-12-21 17:47:00,1.43132,1.43145,1.43092,1.43096,26800000.0
2007-12-21 17:48:00,1.43082,1.43109,1.43067,1.43081,40000000.0
2007-12-21 17:49:00,1.43089,1.43089,1.43038,1.43038,30400000.0
2007-12-21 17:50:00,1.43012,1.43055,1.42993,1.43055,33800001.0
2007-12-21 17:51:00,1.43059,1.43078,1.43019,1.43029,22600000.0
2007-12-21 17:52:00,1.43025,1.43025,1.42979,1.42994,18200000.0
2007-12-21 17:53:00,1.4295,1.4295,1.42879,1.42947,16000000.0
2007-12-21 17:54:00,1.42944,1.42947,1.4284,1.42853,49400000.0
2007-12-21 17:55:00,1.42829,1.42906,1.42829,1.42903,29400000.0
2007-12-21 17:56:00,1.42877,1.42911,1.42874,1.42899,36600000.0
2007-12-21 17:57:00,1.42873,1.42887,1.42834,1.42848,60200000.0
2007-12-21 17:58:00,1.42836,1.42836,1.42763,1.42777,40400000.0
2007-12-21 17:59:00,1.42759,1.42786,1.42675,1.42695,62000000.0
2007-12-21 18:00:00,1.42637,1.42732,1.42619,1.42732,46800000.0
2007-12-21 18:01:00,1.42759,1.42818,1.42714,1.4281,53100000.0
2007-12-21 18:02:00,1.42812,1.42853,1.42775,1.42775,42000000.0
2007-12-21 18:03:00,1.42742,1.42795,1.42732,1.42745,31600000.0
2007-12-21 18:04:00,1.42781,1.42787,1.42744,1.42764,44600000.0
2007-12-21 18:05:00,1.42787,1.42818,1.42772,1.42818,26800000.0
2007-12-21 18:06:00,1.42791,1.42836,1.42791,1.42805,59400000.0
2007-12-21 18:07:00,1.42827,1.42836,1.4281,1.42833,38800000.0
2007-12-21 18:08:00,1.42837,1.42837,1.42801,1.42803,50600000.0
2007-12-21 18:09:00,1.42793,1.42811,1.42769,1.428,34000000.0
2007-12-21 18:10:00,1.42814,1.42824,1.42788,1.428,23400000.0
2007-12-21 18:11:00,1.42808,1.42837,1.42786,1.42802,51400000.0
2007-12-21 18:12:00,1.42815,1.42847,1.42815,1.42828,32800000.0
2007-12-21 18:13:00,1.42827,1.4284,1.42816,1.42838,50000001.0
2007-12-21 18:14:00,1.42779,1.42848,1.42779,1.42841,34600001.0
2007-12-21 18:15:00,1.42819,1.42857,1.42816,1.42836,28000000.0
2007-12-21 18:16:00,1.42824,1.42842,1.42804,1.42817,43000000.0
2007-12-21 18:17:00,1.42825,1.42854,1.42825,1.4283,45200000.0
2007-12-21 18:18:00,1.42829,1.42852,1.42822,1.42843,27800000.0
2007-12-21 18:19:00,1.42851,1.42851,1.42813,1.42819,29600001.0
2007-12-21 18:20:00,1.42838,1.42854,1.42807,1.42808,32800000.0
2007-12-21 18:21:00,1.42813,1.42813,1.42794,1.42804,29400000.0
2007-12-21 18:22:00,1.42797,1.42816,1.42781,1.42781,28200000.0
2007-12-21 18:23:00,1.42755,1.42755,1.42711,1.4272,21800000.0
2007-12-21 18:24:00,1.42729,1.42756,1.42724,1.42756,26400000.0
2007-12-21 18:25:00,1.42772,1.42794,1.42758,1.42781,31600000.0
2007-12-21 18:26:00,1.42771,1.42785,1.42769,1.42769,47800001.0
2007-12-21 18:27:00,1.42728,1.42761,1.42706,1.42761,21800000.0
2007-12-21 18:28:00,1.42755,1.42779,1.42748,1.42766,39300000.0
2007-12-21 18:29:00,1.42768,1.42832,1.42762,1.42825,41900000.0
2007-12-21 18:30:00,1.42828,1.42828,1.42803,1.42811,36300000.0
2007-12-21 18:31:00,1.42827,1.42838,1.42818,1.42832,23400000.0
2007-12-21 18:32:00,1.42837,1.42839,1.42806,1.42824,43300000.0
2007-12-21 18:33:00,1.4282,1.4282,1.42751,1.42751,50700000.0
2007-12-21 18:34:00,1.42756,1.42766,1.42724,1.42724,39800000.0
2007-12-21 18:35:00,1.4271,1.42724,1.42689,1.42724,50100000.0
2007-12-21 18:36:00,1.42705,1.42727,1.42703,1.4272,44400000.0
2007-12-21 18:37:00,1.42734,1.42734,1.42709,1.42709,23400000.0
2007-12-21 18:38:00,1.42705,1.42739,1.42688,1.42727,54000000.0
2007-12-21 18:39:00,1.4273,1.42791,1.4273,1.42763,44700000.0
2007-12-21 18:40:00,1.42743,1.4277,1.4273,1.4273,27600000.0
2007-12-21 18:41:00,1.42725,1.42728,1.42702,1.42714,24000000.0
2007-12-21 18:42:00,1.42709,1.42731,1.42703,1.42731,35300000.0
2007-12-21 18:43:00,1.42724,1.42742,1.42707,1.4272,24800000.0
2007-12-21 18:44:00,1.42734,1.42762,1.42733,1.42737,38800000.0
2007-12-21 18:45:00,1.42744,1.42744,1.42679,1.42679,42400000.0
2007-12-21 18:46:00,1.42697,1.42699,1.42668,1.42668,30200000.0
2007-12-21 18:47:00,1.42669,1.42669,1.42625,1.42625,22400000.0
2007-12-21 18:48:00,1.42634,1.42653,1.42601,1.42653,40200000.0
2007-12-21 18:49:00,1.42669,1.42673,1.42651,1.42673,30400000.0
2007-12-21 18:50:00,1.42683,1.42694,1.42669,1.42682,27000000.0
2007-12-21 18:51:00,1.42666,1.42677,1.42644,1.42662,27800000.0
2007-12-21 18:52:00,1.42661,1.42711,1.42661,1.42702,49800000.0
2007-12-21 18:53:00,1.42711,1.42737,1.42709,1.42717,25600000.0
2007-12-21 18:54:00,1.42723,1.42738,1.42688,1.42738,40900000.0
2007-12-21 18:55:00,1.42738,1.42745,1.427,1.42714,25200000.0
2007-12-21 18:56:00,1.42699,1.42774,1.42682,1.42682,63800001.0
2007-12-21 18:57:00,1.42723,1.42732,1.42723,1.42729,31000000.0
2007-12-21 18:58:00,1.4273,1.42748,1.4272,1.42739,30400000.0
2007-12-21 18:59:00,1.42762,1.42777,1.42742,1.42765,55900001.0
2007-12-21 19:00:00,1.42741,1.42752,1.42689,1.42707,27800000.0
2007-12-21 19:01:00,1.4273,1.42736,1.42686,1.42724,38600000.0
2007-12-21 19:02:00,1.42706,1.42758,1.42701,1.42758,21200000.0
2007-12-21 19:03:00,1.42747,1.42747,1.42685,1.42731,49400000.0
2007-12-21 19:04:00,1.42726,1.42743,1.42707,1.42716,35800000.0
2007-12-21 19:05:00,1.42724,1.42724,1.4263,1.42652,47200000.0
2007-12-21 19:06:00,1.42672,1.42691,1.42656,1.42691,47200001.0
2007-12-21 19:07:00,1.42692,1.42703,1.42669,1.42682,49400000.0
2007-12-21 19:08:00,1.42653,1.42665,1.42614,1.42614,41800000.0
2007-12-21 19:09:00,1.42608,1.42619,1.42608,1.42611,27000000.0
2007-12-21 19:10:00,1.42604,1.42623,1.42538,1.42538,42300000.0
2007-12-21 19:11:00,1.42579,1.42609,1.42572,1.42593,42600000.0
2007-12-21 19:12:00,1.42571,1.42614,1.42562,1.42614,28600000.0
2007-12-21 19:13:00,1.42606,1.42614,1.42593,1.42614,32400000.0
2007-12-21 19:14:00,1.42593,1.42618,1.42589,1.42589,32200000.0
2007-12-21 19:15:00,1.42599,1.42601,1.42564,1.42601,27400000.0
2007-12-21 19:16:00,1.42578,1.4265,1.42578,1.42642,42200000.0
2007-12-21 19:17:00,1.42617,1.42617,1.42584,1.42617,45400000.0
2007-12-21 19:18:00,1.42547,1.42547,1.42444,1.42448,22800000.0
2007-12-21 19:19:00,1.42429,1.42444,1.42386,1.42444,21800000.0
2007-12-21 19:20:00,1.42446,1.42495,1.42446,1.42495,39400000.0
2007-12-21 19:21:00,1.42471,1.42498,1.42464,1.42464,17200000.0
2007-12-21 19:22:00,1.42473,1.42487,1.4246,1.42487,34000000.0
2007-12-21 19:23:00,1.42463,1.42478,1.4242,1.42478,37800000.0
2007-12-21 19:24:00,1.42481,1.42481,1.42444,1.42465,41900000.0
2007-12-21 19:25:00,1.42462,1.42462,1.42446,1.42462,58800001.0
2007-12-21 19:26:00,1.42461,1.42517,1.42461,1.42507,30500000.0
2007-12-21 19:27:00,1.42506,1.42527,1.42465,1.42506,23000000.0
2007-12-21 19:28:00,1.42531,1.42531,1.42492,1.42523,37600000.0
2007-12-21 19:29:00,1.42512,1.42526,1.42478,1.42526,31000000.0
2007-12-21 19:30:00,1.4251,1.42515,1.425,1.425,25200000.0
2007-12-21 19:31:00,1.42527,1.42539,1.42512,1.42536,37700000.0
2007-12-21 19:32:00,1.42531,1.42558,1.42531,1.42541,27200000.0
2007-12-21 19:33:00,1.42548,1.42562,1.42525,1.42553,38600000.0
2007-12-21 19:34:00,1.42538,1.42556,1.42492,1.42492,32000000.0
2007-12-21 19:35:00,1.42485,1.42511,1.42446,1.42511,32000000.0
2007-12-21 19:36:00,1.42476,1.425,1.42471,1.42482,25800000.0
2007-12-21 19:37:00,1.4249,1.4249,1.42456,1.42456,28000000.0
2007-12-21 19:38:00,1.42464,1.42514,1.42464,1.42498,46800000.0
2007-12-21 19:39:00,1.42539,1.42543,1.42521,1.42533,30800000.0
2007-12-21 19:40:00,1.42541,1.42556,1.42527,1.42534,34200000.0
2007-12-21 19:41:00,1.42541,1.42575,1.42539,1.42565,48400000.0
2007-12-21 19:42:00,1.42569,1.42606,1.42553,1.42606,38300000.0
2007-12-21 19:43:00,1.4259,1.4259,1.4254,1.42582,32000000.0
2007-12-21 19:44:00,1.42579,1.42592,1.42578,1.42592,31600000.0
2007-12-21 19:45:00,1.42594,1.42614,1.42594,1.42611,42200000.0
2007-12-21 19:46:00,1.42578,1.42605,1.42515,1.42515,36800000.0
2007-12-21 19:47:00,1.42547,1.42573,1.42486,1.42486,46300000.0
2007-12-21 19:48:00,1.42468,1.42468,1.42429,1.42446,39200000.0
2007-12-21 19:49:00,1.4244,1.42447,1.42413,1.42447,30000000.0
2007-12-21 19:50:00,1.4249,1.42511,1.42451,1.42485,33400000.0
2007-12-21 19:51:00,1.42472,1.42502,1.42472,1.42502,30200000.0
2007-12-21 19:52:00,1.42518,1.42518,1.4248,1.42495,29600000.0
2007-12-21 19:53:00,1.42509,1.42518,1.42476,1.42507,38600000.0
2007-12-21 19:54:00,1.42518,1.42518,1.4249,1.42492,44500000.0
2007-12-21 19:55:00,1.42491,1.42503,1.42489,1.42489,31300000.0
2007-12-21 19:56:00,1.42484,1.42487,1.42455,1.42468,39600000.0
2007-12-21 19:57:00,1.42463,1.42463,1.42438,1.42458,38100000.0
2007-12-21 19:58:00,1.42449,1.42464,1.42449,1.42451,18000000.0
2007-12-21 19:59:00,1.42445,1.42456,1.42429,1.4244,36200001.0
2007-12-21 20:00:00,1.42451,1.42469,1.42417,1.42417,55900000.0
2007-12-21 20:01:00,1.42463,1.42463,1.42406,1.42411,45200001.0
2007-12-21 20:02:00,1.42415,1.42438,1.42391,1.42438,37800000.0
2007-12-21 20:03:00,1.42425,1.42429,1.4239,1.42414,46800001.0
2007-12-21 20:04:00,1.42395,1.42401,1.42362,1.4238,38400000.0
2007-12-21 20:05:00,1.4236,1.42383,1.42349,1.42352,52700001.0
2007-12-21 20:06:00,1.42369,1.42375,1.4235,1.42356,33200000.0
2007-12-21 20:07:00,1.42358,1.42374,1.42344,1.42371,17400000.0
2007-12-21 20:08:00,1.42371,1.42371,1.42332,1.42351,37400000.0
2007-12-21 20:09:00,1.4236,1.42364,1.42351,1.42362,31000000.0
2007-12-21 20:10:00,1.42337,1.42385,1.42337,1.42378,42900000.0
2007-12-21 20:11:00,1.42382,1.42382,1.42329,1.42344,30900000.0
2007-12-21 20:12:00,1.42359,1.42359,1.42271,1.42314,44600000.0
2007-12-21 20:13:00,1.42313,1.42322,1.4229,1.42321,48200001.0
2007-12-21 20:14:00,1.42318,1.4234,1.42271,1.4234,35400000.0
2007-12-21 20:15:00,1.42343,1.42343,1.42317,1.42336,31300000.0
2007-12-21 20:16:00,1.42335,1.42341,1.42303,1.42311,43400000.0
2007-12-21 20:17:00,1.4232,1.42339,1.42296,1.42322,39500000.0
2007-12-21 20:18:00,1.42332,1.42346,1.4228,1.4228,40200000.0
2007-12-21 20:19:00,1.42283,1.42292,1.42264,1.42288,44200000.0
2007-12-21 20:20:00,1.42289,1.42289,1.42236,1.42265,31800000.0
2007-12-21 20:21:00,1.4231,1.42326,1.42304,1.42313,43800001.0
2007-12-21 20:22:00,1.42318,1.42318,1.42292,1.42299,22000000.0
2007-12-21 20:23:00,1.42304,1.42318,1.42271,1.42288,52000000.0
2007-12-21 20:24:00,1.42299,1.42342,1.42281,1.42329,42200000.0
2007-12-21 20:25:00,1.42366,1.42378,1.42341,1.42368,51600001.0
2007-12-21 20:26:00,1.42366,1.4241,1.42366,1.42384,42900000.0
2007-12-21 20:27:00,1.42392,1.42405,1.42355,1.42384,49800000.0
2007-12-21 20:28:00,1.42407,1.42435,1.42407,1.42411,36000001.0
2007-12-21 20:29:00,1.42413,1.4242,1.42362,1.4242,33600000.0
2007-12-21 20:30:00,1.42435,1.4244,1.42413,1.42433,39800000.0
2007-12-21 20:31:00,1.42421,1.42424,1.42381,1.42406,55200000.0
2007-12-21 20:32:00,1.42407,1.42419,1.42367,1.42419,40000000.0
2007-12-21 20:33:00,1.42428,1.42434,1.42413,1.42413,33400000.0
2007-12-21 20:34:00,1.42412,1.42451,1.42412,1.4243,40000000.0
2007-12-21 20:35:00,1.42419,1.42431,1.42411,1.42421,54900000.0
2007-12-21 20:36:00,1.42429,1.4244,1.42413,1.42436,54600000.0
2007-12-21 20:37:00,1.42439,1.42445,1.42417,1.42441,35800000.0
2007-12-21 20:38:00,1.42455,1.42455,1.42432,1.42442,25000000.0
2007-12-21 20:39:00,1.42439,1.42454,1.42418,1.42436,38400000.0
2007-12-21 20:40:00,1.42443,1.42468,1.42443,1.42462,35000000.0
2007-12-21 20:41:00,1.42486,1.42496,1.42463,1.42493,44600000.0
2007-12-21 20:42:00,1.42471,1.42476,1.4243,1.42476,30200000.0
2007-12-21 20:43:00,1.42473,1.42473,1.42423,1.42423,45200000.0
2007-12-21 20:44:00,1.42442,1.42442,1.42397,1.42432,39200000.0
2007-12-21 20:45:00,1.42427,1.42439,1.42389,1.42426,43000000.0
2007-12-21 20:46:00,1.42432,1.42462,1.42418,1.42462,45000000.0
2007-12-21 20:47:00,1.42445,1.42489,1.42445,1.42472,30200000.0
2007-12-21 20:48:00,1.42439,1.4247,1.42439,1.42459,41400000.0
2007-12-21 20:49:00,1.42458,1.42466,1.42458,1.4246,28400000.0
2007-12-21 20:50:00,1.42436,1.42453,1.42429,1.4245,30200000.0
2007-12-21 20:51:00,1.42422,1.42429,1.42411,1.42419,30800000.0
2007-12-21 20:52:00,1.4242,1.42434,1.42415,1.42425,22600000.0
2007-12-21 20:53:00,1.42434,1.42459,1.42434,1.42447,30000000.0
2007-12-21 20:54:00,1.4244,1.42474,1.4244,1.42471,43300000.0
2007-12-21 20:55:00,1.42472,1.42499,1.42463,1.42499,27000000.0
2007-12-21 20:56:00,1.42481,1.42499,1.42468,1.42499,30900000.0
2007-12-21 20:57:00,1.42483,1.42522,1.42483,1.42501,69800001.0
2007-12-21 20:58:00,1.42498,1.42514,1.42481,1.4249,31600000.0
2007-12-21 20:59:00,1.42479,1.42488,1.42467,1.42485,32200000.0
2007-12-21 21:00:00,1.42477,1.42496,1.42454,1.42488,33600000.0
2007-12-21 21:01:00,1.42519,1.42519,1.4245,1.4245,34200000.0
2007-12-21 21:02:00,1.42488,1.42503,1.42462,1.42499,40400000.0
2007-12-21 21:03:00,1.42485,1.425,1.42472,1.42483,25800000.0
2007-12-21 21:04:00,1.42484,1.42484,1.42437,1.42452,17000000.0
2007-12-21 21:05:00,1.4244,1.42462,1.42426,1.42438,36000000.0
2007-12-21 21:06:00,1.42437,1.42437,1.42373,1.42389,25600000.0
2007-12-21 21:07:00,1.4239,1.4239,1.42349,1.42371,28200000.0
2007-12-21 21:08:00,1.42354,1.42354,1.42338,1.42345,38200000.0
2007-12-21 21:09:00,1.42329,1.42373,1.42329,1.42358,26400000.0
2007-12-21 21:10:00,1.42363,1.42382,1.42354,1.42363,33200000.0
2007-12-21 21:11:00,1.42354,1.42413,1.42354,1.42371,38000000.0
2007-12-21 21:12:00,1.42377,1.42395,1.4237,1.42376,59600000.0
2007-12-21 21:13:00,1.42353,1.42383,1.4235,1.42359,46400000.0
2007-12-21 21:14:00,1.42346,1.42378,1.42343,1.42353,47200000.0
2007-12-21 21:15:00,1.42356,1.42356,1.4234,1.42349,49000001.0
2007-12-21 21:16:00,1.42326,1.42342,1.42308,1.42335,23000000.0
2007-12-21 21:17:00,1.42337,1.42337,1.42274,1.42274,47200000.0
2007-12-21 21:18:00,1.42328,1.42328,1.42266,1.42295,31100000.0
2007-12-21 21:19:00,1.42289,1.42317,1.42289,1.42299,26300000.0
2007-12-21 21:20:00,1.42316,1.42354,1.42312,1.42342,101500001.0
2007-12-21 21:21:00,1.42345,1.42366,1.42345,1.42347,40200000.0
2007-12-21 21:22:00,1.423,1.42357,1.423,1.42344,37600000.0
2007-12-21 21:23:00,1.42339,1.42372,1.42324,1.42324,51600000.0
2007-12-21 21:24:00,1.42355,1.424,1.42344,1.42371,64500000.0
2007-12-21 21:25:00,1.42376,1.4239,1.42348,1.42373,40600000.0
2007-12-21 21:26:00,1.42373,1.42387,1.42359,1.42363,33200000.0
2007-12-21 21:27:00,1.42395,1.42395,1.4233,1.42349,38000000.0
2007-12-21 21:28:00,1.42342,1.42359,1.42333,1.42333,46400000.0
2007-12-21 21:29:00,1.42343,1.42357,1.42332,1.42352,30400000.0
2007-12-21 21:30:00,1.4236,1.42397,1.4236,1.42397,29200000.0
2007-12-21 21:31:00,1.42423,1.42446,1.42399,1.42399,33000000.0
2007-12-21 21:32:00,1.424,1.424,1.42367,1.42367,31100000.0
2007-12-21 21:33:00,1.4238,1.42393,1.42341,1.42356,47800000.0
2007-12-21 21:34:00,1.42362,1.42366,1.42342,1.42352,29200000.0
2007-12-21 21:35:00,1.42352,1.42368,1.42322,1.42346,34300000.0
2007-12-21 21:36:00,1.42355,1.42367,1.42326,1.42367,40400000.0
2007-12-21 21:37:00,1.42378,1.42378,1.42357,1.42365,95500000.0
2007-12-21 21:38:00,1.42373,1.42389,1.42373,1.42378,23600000.0
2007-12-21 21:39:00,1.42363,1.42382,1.42363,1.42376,38100000.0
2007-12-21 21:40:00,1.42352,1.42371,1.42352,1.42371,37000000.0
2007-12-21 21:41:00,1.42368,1.42386,1.42361,1.4237,44600000.0
2007-12-21 21:42:00,1.4236,1.4236,1.42299,1.42299,30800000.0
2007-12-21 21:43:00,1.42334,1.42345,1.42315,1.42345,40800001.0
2007-12-21 21:44:00,1.42346,1.42365,1.42333,1.42342,38600000.0
2007-12-21 21:45:00,1.42345,1.42358,1.4231,1.42358,44700001.0
2007-12-21 21:46:00,1.42353,1.42364,1.42326,1.42336,30200000.0
2007-12-21 21:47:00,1.42322,1.42345,1.42317,1.42328,19800000.0
2007-12-21 21:48:00,1.42333,1.42372,1.42333,1.42346,41400000.0
2007-12-21 21:49:00,1.42364,1.42369,1.42364,1.42369,28600000.0
2007-12-21 21:50:00,1.42327,1.42327,1.42297,1.42311,25600000.0
2007-12-21 21:51:00,1.4234,1.42391,1.4234,1.42391,43400000.0
2007-12-21 21:52:00,1.42392,1.42397,1.42367,1.42384,27800000.0
2007-12-21 21:53:00,1.42386,1.42391,1.4236,1.4236,47200000.0
2007-12-21 21:54:00,1.42354,1.42412,1.42354,1.42392,58100000.0
2007-12-21 21:55:00,1.42386,1.42386,1.42337,1.42367,47200000.0
2007-12-21 21:56:00,1.42372,1.42388,1.42369,1.42383,31200000.0
2007-12-21 21:57:00,1.42393,1.42393,1.4234,1.42376,29000000.0
2007-12-21 21:58:00,1.42371,1.42385,1.42364,1.42369,52800001.0
2007-12-21 21:59:00,1.42386,1.4246,1.42386,1.42446,30400000.0
2007-12-21 22:00:00,1.42496,1.42506,1.4242,1.42451,39900000.0
2007-12-21 22:01:00,1.42433,1.42488,1.42433,1.42466,47000000.0
2007-12-21 22:02:00,1.42445,1.42445,1.42413,1.42413,50900001.0
2007-12-21 22:03:00,1.42422,1.42431,1.42394,1.42431,30600000.0
2007-12-21 22:04:00,1.42426,1.42437,1.42415,1.42428,36700000.0
2007-12-21 22:05:00,1.4243,1.4243,1.42402,1.42421,56200000.0
2007-12-21 22:06:00,1.42426,1.42427,1.42399,1.42399,47000000.0
2007-12-21 22:07:00,1.42441,1.4245,1.42412,1.42428,43800000.0
2007-12-21 22:08:00,1.42374,1.42423,1.42374,1.42423,18400000.0
2007-12-21 22:09:00,1.42424,1.42424,1.42353,1.42366,16400000.0
2007-12-21 22:10:00,1.42387,1.4244,1.42387,1.42436,49900000.0
2007-12-21 22:11:00,1.42439,1.4246,1.42419,1.42419,31500000.0
2007-12-21 22:12:00,1.42413,1.42422,1.42394,1.42405,46000000.0
2007-12-21 22:13:00,1.42395,1.42404,1.42395,1.42403,41200000.0
2007-12-21 22:14:00,1.42376,1.42426,1.42376,1.42408,50600000.0
2007-12-21 22:15:00,1.42431,1.42468,1.4243,1.42442,32200000.0
2007-12-21 22:16:00,1.4244,1.42453,1.42428,1.42428,27800000.0
2007-12-21 22:17:00,1.42466,1.42481,1.42441,1.42448,48100000.0
2007-12-21 22:18:00,1.42461,1.42495,1.42451,1.42494,39200000.0
2007-12-21 22:19:00,1.42503,1.42527,1.42503,1.42509,29400000.0
2007-12-21 22:20:00,1.42505,1.42506,1.42463,1.42481,26000000.0
2007-12-21 22:21:00,1.42473,1.42514,1.42466,1.42498,32400000.0
2007-12-21 22:22:00,1.42504,1.42505,1.42479,1.42479,41800001.0
2007-12-21 22:23:00,1.42487,1.42518,1.42487,1.42505,27200000.0
2007-12-21 22:24:00,1.42523,1.42531,1.42506,1.4252,40800000.0
2007-12-21 22:25:00,1.42485,1.42501,1.4248,1.42495,40600000.0
2007-12-21 22:26:00,1.42486,1.42511,1.42486,1.42511,24000000.0
2007-12-21 22:27:00,1.42464,1.42508,1.42463,1.42493,49300000.0
2007-12-21 22:28:00,1.42475,1.42498,1.42467,1.42487,59400000.0
2007-12-21 22:29:00,1.42511,1.42539,1.42502,1.42533,17000000.0
2007-12-21 22:30:00,1.42545,1.42545,1.42514,1.42524,43100000.0
2007-12-21 22:31:00,1.42543,1.42553,1.42482,1.42542,37600000.0
2007-12-21 22:32:00,1.42529,1.42543,1.42528,1.42533,21000000.0
2007-12-21 22:33:00,1.42543,1.4258,1.42543,1.4258,58000000.0
2007-12-21 22:34:00,1.42581,1.42591,1.42536,1.42544,45400000.0
2007-12-21 22:35:00,1.42557,1.4256,1.4253,1.4253,36100000.0
2007-12-21 22:36:00,1.42545,1.42546,1.4248,1.4248,48100000.0
2007-12-21 22:37:00,1.42532,1.42532,1.42487,1.42502,46900000.0
2007-12-21 22:38:00,1.4249,1.42511,1.42487,1.42503,49900000.0
2007-12-21 22:39:00,1.42512,1.42534,1.4251,1.4251,34400000.0
2007-12-21 22:40:00,1.42516,1.42533,1.42485,1.42485,37000000.0
2007-12-21 22:41:00,1.4251,1.42533,1.4251,1.42527,31400000.0
2007-12-21 22:42:00,1.4251,1.42515,1.42493,1.42505,42400000.0
2007-12-21 22:43:00,1.42517,1.42526,1.4251,1.42511,24200000.0
2007-12-21 22:44:00,1.42496,1.42506,1.42481,1.425,32800000.0
2007-12-21 22:45:00,1.42491,1.42508,1.42476,1.42508,23000000.0
2007-12-21 22:46:00,1.42497,1.42506,1.42483,1.42483,34700000.0
2007-12-21 22:47:00,1.42495,1.42497,1.42476,1.42486,55700000.0
2007-12-21 22:48:00,1.42472,1.42516,1.42472,1.42516,40800000.0
2007-12-21 22:49:00,1.42532,1.42547,1.42487,1.42516,24600000.0
2007-12-21 22:50:00,1.42519,1.42542,1.42498,1.42524,39800000.0
2007-12-21 22:51:00,1.42531,1.42562,1.42531,1.42559,18400000.0
2007-12-21 22:52:00,1.42558,1.4256,1.42535,1.42555,35000000.0
2007-12-21 22:53:00,1.42554,1.42579,1.42548,1.42579,37100000.0
2007-12-21 22:54:00,1.4258,1.4258,1.4252,1.42527,33000000.0
2007-12-21 22:55:00,1.4254,1.42556,1.42524,1.42526,23400000.0
2007-12-21 22:56:00,1.42519,1.42545,1.42519,1.42545,23200000.0
2007-12-21 22:57:00,1.42547,1.42561,1.42528,1.42528,51600001.0
2007-12-21 22:58:00,1.42539,1.4254,1.42524,1.42524,28000000.0
2007-12-21 22:59:00,1.42531,1.42531,1.42491,1.42495,43400000.0
2007-12-21 23:00:00,1.42466,1.42488,1.42449,1.42466,23600000.0
2007-12-21 23:01:00,1.42444,1.42469,1.42395,1.42457,41100001.0
2007-12-21 23:02:00,1.42445,1.42448,1.42431,1.42443,35600000.0
2007-12-21 23:03:00,1.42473,1.42473,1.42452,1.42452,37400000.0
2007-12-21 23:04:00,1.42435,1.42451,1.42415,1.42448,32900000.0
2007-12-21 23:05:00,1.42439,1.42456,1.42439,1.42456,37300000.0
2007-12-21 23:06:00,1.42438,1.42458,1.4243,1.42452,27000000.0
2007-12-21 23:07:00,1.4244,1.42477,1.4244,1.42463,25200000.0
2007-12-21 23:08:00,1.4246,1.42474,1.42444,1.42448,39000001.0
2007-12-21 23:09:00,1.42449,1.42474,1.42442,1.42449,40800001.0
2007-12-21 23:10:00,1.42436,1.42463,1.42432,1.42446,79399999.0
2007-12-21 23:11:00,1.42442,1.42442,1.42346,1.42409,52400000.0
2007-12-21 23:12:00,1.42425,1.42425,1.42358,1.4237,34400000.0
2007-12-21 23:13:00,1.42318,1.42411,1.42318,1.42405,51000000.0
2007-12-21 23:14:00,1.42439,1.42451,1.42387,1.4239,36700000.0
2007-12-21 23:15:00,1.42405,1.42415,1.42343,1.42394,45400000.0
2007-12-21 23:16:00,1.42401,1.42401,1.42346,1.42365,48300000.0
2007-12-21 23:17:00,1.42375,1.42375,1.42337,1.42345,42000000.0
2007-12-21 23:18:00,1.42372,1.42386,1.42302,1.42342,49200000.0
2007-12-21 23:19:00,1.42347,1.4237,1.42329,1.42333,39400000.0
2007-12-21 23:20:00,1.42351,1.42367,1.42322,1.42343,45200000.0
2007-12-21 23:21:00,1.42378,1.42404,1.42376,1.42389,37800000.0
2007-12-21 23:22:00,1.42396,1.424,1.42369,1.42391,33800001.0
2007-12-21 23:23:00,1.4237,1.42395,1.42364,1.42394,41500000.0
2007-12-21 23:24:00,1.42381,1.42399,1.42365,1.42365,31200000.0
2007-12-21 23:25:00,1.42383,1.42392,1.42363,1.42372,41100000.0
2007-12-21 23:26:00,1.4237,1.42391,1.42354,1.42391,32600000.0
2007-12-21 23:27:00,1.42378,1.42398,1.42378,1.42385,36500000.0
2007-12-21 23:28:00,1.42377,1.42391,1.42352,1.4238,70900000.0
2007-12-21 23:29:00,1.42409,1.42429,1.42361,1.42399,53900000.0
2007-12-21 23:30:00,1.42452,1.42452,1.42418,1.4243,54200000.0
2007-12-21 23:31:00,1.42451,1.42451,1.42397,1.42435,20800000.0
2007-12-21 23:32:00,1.42408,1.42433,1.42408,1.42431,33200000.0
2007-12-21 23:33:00,1.42424,1.42455,1.42422,1.42455,29200000.0
2007-12-21 23:34:00,1.42458,1.42494,1.42458,1.42486,44400000.0
2007-12-21 23:35:00,1.42472,1.42472,1.42441,1.42441,30400000.0
2007-12-21 23:36:00,1.42465,1.42483,1.42453,1.42482,44400000.0
2007-12-21 23:37:00,1.42463,1.42478,1.42448,1.42471,46400001.0
2007-12-21 23:38:00,1.42484,1.42533,1.42484,1.42531,61300000.0
2007-12-21 23:39:00,1.42508,1.42597,1.42504,1.42587,43400000.0
2007-12-21 23:40:00,1.42613,1.4263,1.42542,1.42548,36400000.0
2007-12-21 23:41:00,1.42561,1.42569,1.42537,1.42537,45800000.0
2007-12-21 23:42:00,1.42615,1.42643,1.42612,1.42641,27700000.0
2007-12-21 23:43:00,1.42651,1.42657,1.42527,1.42585,41000000.0
2007-12-21 23:44:00,1.42597,1.4261,1.42593,1.42607,55800001.0
2007-12-21 23:45:00,1.42599,1.42636,1.42585,1.42606,45400000.0
2007-12-21 23:46:00,1.42618,1.42618,1.42553,1.42603,37600000.0
2007-12-21 23:47:00,1.42611,1.42612,1.42587,1.426,50300000.0
2007-12-21 23:48:00,1.42585,1.42585,1.42521,1.42535,42600000.0
2007-12-21 23:49:00,1.4253,1.42551,1.42493,1.42551,27200000.0
2007-12-21 23:50:00,1.42525,1.42541,1.42504,1.4252,23600000.0
2007-12-21 23:51:00,1.42543,1.42543,1.42475,1.42533,43300000.0
2007-12-21 23:52:00,1.42556,1.42556,1.42511,1.42549,33200000.0
2007-12-21 23:53:00,1.42572,1.42627,1.42544,1.42573,34800000.0
2007-12-21 23:54:00,1.42542,1.42598,1.42533,1.42537,27400000.0
2007-12-21 23:55:00,1.42568,1.42595,1.42568,1.42576,29200000.0
2007-12-21 23:56:00,1.42576,1.42576,1.42534,1.42537,33000000.0
2007-12-21 23:57:00,1.42529,1.42544,1.42526,1.42529,30600000.0
2007-12-21 23:58:00,1.42539,1.42539,1.42491,1.42495,27800000.0
2007-12-21 23:59:00,1.42517,1.42528,1.4249,1.42495,71200001.0
2007-12-24 00:00:00,1.42519,1.42519,1.42476,1.42476,37200000.0
2007-12-24 00:01:00,1.42467,1.42504,1.42467,1.42504,33600000.0
2007-12-24 00:02:00,1.42505,1.42505,1.42458,1.42497,51500000.0
2007-12-24 00:03:00,1.42497,1.42512,1.42478,1.42478,61600000.0
2007-12-24 00:04:00,1.4249,1.42513,1.4249,1.42513,25600000.0
2007-12-24 00:05:00,1.42491,1.42511,1.42464,1.42465,37800000.0
2007-12-24 00:06:00,1.42478,1.42493,1.42473,1.42493,29000000.0
2007-12-24 00:07:00,1.42476,1.425,1.42461,1.42461,33200000.0
2007-12-24 00:08:00,1.42467,1.42467,1.42422,1.42435,39400000.0
2007-12-24 00:09:00,1.4244,1.42444,1.42402,1.42423,49700000.0
2007-12-24 00:10:00,1.4245,1.42464,1.42417,1.42418,35600000.0
2007-12-24 00:11:00,1.4243,1.4245,1.42412,1.42412,31000000.0
2007-12-24 00:12:00,1.4246,1.4247,1.42426,1.42429,18400000.0
2007-12-24 00:13:00,1.42437,1.4245,1.42399,1.42443,31600000.0
2007-12-24 00:14:00,1.42439,1.42439,1.42401,1.42423,34600000.0
2007-12-24 00:15:00,1.42448,1.42448,1.42417,1.42417,26800000.0
2007-12-24 00:16:00,1.42443,1.4247,1.42442,1.42454,32800000.0
2007-12-24 00:17:00,1.42458,1.42465,1.42429,1.42446,32300000.0
2007-12-24 00:18:00,1.4245,1.4246,1.4243,1.42456,47900000.0
2007-12-24 00:19:00,1.42439,1.42457,1.42417,1.42456,19500000.0
2007-12-24 00:20:00,1.42442,1.42447,1.42406,1.42444,27600000.0
2007-12-24 00:21:00,1.4263,1.4263,1.4256,1.4261,41600001.0
2007-12-24 00:22:00,1.42453,1.4246,1.4244,1.4244,41600001.0
2007-12-24 00:23:00,1.42435,1.42447,1.4239,1.4243,51200000.0
2007-12-24 00:24:00,1.42453,1.4246,1.42438,1.42455,47000000.0
2007-12-24 00:25:00,1.42438,1.42441,1.42413,1.42435,57500000.0
2007-12-24 00:26:00,1.42424,1.42457,1.42402,1.4243,36300000.0
2007-12-24 00:27:00,1.42415,1.42415,1.42402,1.42407,25800000.0
2007-12-24 00:28:00,1.42457,1.42468,1.42421,1.42468,95500000.0
2007-12-24 00:29:00,1.42413,1.42459,1.42413,1.42434,21000000.0
2007-12-24 00:30:00,1.42431,1.4247,1.42431,1.42443,81499998.0
2007-12-24 00:31:00,1.4264,1.4264,1.4264,1.4264,33500000.0
2007-12-24 00:32:00,1.4245,1.42473,1.42445,1.4245,33500000.0
2007-12-24 00:33:00,1.42441,1.42453,1.42428,1.42452,58800001.0
2007-12-24 00:34:00,1.4244,1.4244,1.42412,1.42412,58500000.0
2007-12-24 00:35:00,1.42475,1.42475,1.42455,1.4247,21600000.0
2007-12-24 00:36:00,1.42455,1.42455,1.4244,1.42448,24800000.0
2007-12-24 00:37:00,1.42446,1.42451,1.42424,1.42443,25800000.0
2007-12-24 00:38:00,1.42432,1.42461,1.42432,1.42434,28400000.0
2007-12-24 00:39:00,1.42418,1.42446,1.42398,1.42406,37600000.0
2007-12-24 00:40:00,1.4242,1.42442,1.42394,1.42423,36200000.0
2007-12-24 00:41:00,1.42445,1.42445,1.42388,1.4243,85500000.0
2007-12-24 00:42:00,1.42441,1.42445,1.42429,1.42439,32200000.0
2007-12-24 00:43:00,1.4241,1.42445,1.42392,1.42441,23800000.0
2007-12-24 00:44:00,1.42445,1.42445,1.42432,1.4244,41800001.0
2007-12-24 00:45:00,1.4266,1.4266,1.4264,1.4265,32600000.0
2007-12-24 00:46:00,1.4241,1.4247,1.42387,1.4247,32600000.0
2007-12-24 00:47:00,1.42476,1.42479,1.4241,1.42418,35600000.0
2007-12-24 00:48:00,1.4239,1.42428,1.4239,1.4241,24900000.0
2007-12-24 00:49:00,1.42415,1.42415,1.42378,1.42401,34000000.0
2007-12-24 00:50:00,1.42385,1.42411,1.42371,1.42411,37100000.0
2007-12-24 00:51:00,1.42385,1.42406,1.4238,1.42406,38800000.0
2007-12-24 00:52:00,1.42395,1.42453,1.42395,1.42453,37600000.0
2007-12-24 00:53:00,1.42435,1.42454,1.42423,1.42435,49300000.0
2007-12-24 00:54:00,1.42406,1.42441,1.42406,1.42425,47300000.0
2007-12-24 00:55:00,1.42356,1.42408,1.42356,1.42408,28400000.0
2007-12-24 00:56:00,1.42421,1.42421,1.42395,1.42419,43200000.0
2007-12-24 00:57:00,1.42423,1.42425,1.42402,1.42402,23600000.0
2007-12-24 00:58:00,1.42419,1.42419,1.42394,1.42407,28900000.0
2007-12-24 00:59:00,1.42425,1.42425,1.4241,1.42425,27800000.0
2007-12-24 01:00:00,1.42451,1.42464,1.4243,1.42447,24600000.0
2007-12-24 01:01:00,1.42453,1.42474,1.42432,1.42432,31800000.0
2007-12-24 01:02:00,1.42419,1.4243,1.42379,1.42379,26600000.0
2007-12-24 01:03:00,1.42403,1.4242,1.42389,1.42417,30600000.0
2007-12-24 01:04:00,1.42424,1.42467,1.42402,1.42402,39200000.0
2007-12-24 01:05:00,1.42406,1.42423,1.424,1.42409,31400000.0
2007-12-24 01:06:00,1.42418,1.42438,1.42391,1.42438,60400000.0
2007-12-24 01:07:00,1.42443,1.42446,1.42412,1.42431,33900000.0
2007-12-24 01:08:00,1.42429,1.42429,1.42359,1.42359,27000000.0
2007-12-24 01:09:00,1.42411,1.42446,1.42411,1.42446,33000000.0
2007-12-24 01:10:00,1.42446,1.42446,1.42371,1.42379,32400000.0
2007-12-24 01:11:00,1.42377,1.42401,1.42377,1.42401,32200000.0
2007-12-24 01:12:00,1.42388,1.42396,1.4236,1.42377,37200001.0
2007-12-24 01:13:00,1.42394,1.42406,1.42369,1.42406,46800000.0
2007-12-24 01:14:00,1.42388,1.42448,1.42388,1.42448,33600000.0
2007-12-24 01:15:00,1.42417,1.42422,1.42398,1.42403,38600001.0
2007-12-24 01:16:00,1.42395,1.42417,1.42384,1.42389,34200000.0
2007-12-24 01:17:00,1.42392,1.4242,1.42362,1.4242,25400000.0
2007-12-24 01:18:00,1.42423,1.42449,1.42401,1.42449,27000000.0
2007-12-24 01:19:00,1.4245,1.42566,1.4245,1.42566,35200000.0
2007-12-24 01:20:00,1.42615,1.42693,1.42615,1.4269,38300000.0
2007-12-24 01:21:00,1.42679,1.42679,1.42539,1.42598,55300000.0
2007-12-24 01:22:00,1.42611,1.42623,1.42604,1.42604,24200000.0
2007-12-24 01:23:00,1.42581,1.42585,1.42566,1.42569,34000000.0
2007-12-24 01:24:00,1.42598,1.42602,1.42586,1.42602,25600000.0
2007-12-24 01:25:00,1.42589,1.42616,1.42555,1.42607,57000002.0
2007-12-24 01:26:00,1.42588,1.42609,1.42572,1.42602,31500000.0
2007-12-24 01:27:00,1.42615,1.42621,1.42599,1.42621,28000000.0
2007-12-24 01:28:00,1.4261,1.42622,1.42584,1.42614,36800000.0
2007-12-24 01:29:00,1.42621,1.42621,1.4261,1.42612,41000000.0
2007-12-24 01:30:00,1.42618,1.42618,1.42564,1.42601,51400000.0
2007-12-24 01:31:00,1.42595,1.42614,1.42572,1.42613,32600000.0
2007-12-24 01:32:00,1.42616,1.42635,1.42608,1.4262,32000000.0
2007-12-24 01:33:00,1.4262,1.42623,1.42586,1.42597,32700000.0
2007-12-24 01:34:00,1.42585,1.42585,1.42533,1.42576,20800000.0
2007-12-24 01:35:00,1.42587,1.42632,1.42587,1.42596,37600000.0
2007-12-24 01:36:00,1.42614,1.42615,1.42583,1.42583,55200000.0
2007-12-24 01:37:00,1.42586,1.42596,1.42555,1.4259,42600000.0
2007-12-24 01:38:00,1.42632,1.42632,1.42593,1.42593,19800000.0
2007-12-24 01:39:00,1.42604,1.42612,1.4257,1.42597,44200000.0
2007-12-24 01:40:00,1.42589,1.42597,1.42584,1.42588,37200000.0
2007-12-24 01:41:00,1.42582,1.42606,1.42577,1.42596,47400000.0
2007-12-24 01:42:00,1.42601,1.4261,1.4258,1.42598,33900000.0
2007-12-24 01:43:00,1.42603,1.42644,1.42584,1.42644,37800000.0
2007-12-24 01:44:00,1.42647,1.42647,1.42613,1.4264,23200000.0
2007-12-24 01:45:00,1.42639,1.42642,1.42619,1.42633,50000000.0
2007-12-24 01:46:00,1.42636,1.42665,1.42636,1.42648,29400000.0
2007-12-24 01:47:00,1.42644,1.42669,1.42638,1.42638,29200000.0
2007-12-24 01:48:00,1.42654,1.42686,1.42642,1.42642,34400000.0
2007-12-24 01:49:00,1.42672,1.42684,1.42606,1.42654,44800000.0
2007-12-24 01:50:00,1.42598,1.42626,1.42556,1.42626,30400000.0
2007-12-24 01:51:00,1.42632,1.42634,1.4262,1.4263,27000000.0
2007-12-24 01:52:00,1.42651,1.42651,1.42613,1.42613,46600001.0
2007-12-24 01:53:00,1.42623,1.42652,1.42614,1.4263,34600000.0
2007-12-24 01:54:00,1.42613,1.42621,1.42599,1.42599,44200000.0
2007-12-24 01:55:00,1.42598,1.42602,1.42573,1.42573,32600000.0
2007-12-24 01:56:00,1.42578,1.4261,1.42564,1.4258,52000000.0
2007-12-24 01:57:00,1.42587,1.42595,1.42573,1.42582,27800000.0
2007-12-24 01:58:00,1.42585,1.42607,1.42566,1.42572,28800000.0
2007-12-24 01:59:00,1.42603,1.42628,1.42603,1.42609,46700000.0
2007-12-24 02:00:00,1.42611,1.42646,1.42611,1.42642,30000000.0
2007-12-24 02:01:00,1.42626,1.42659,1.42623,1.42644,42200000.0
2007-12-24 02:02:00,1.42643,1.42648,1.42631,1.42645,50600000.0
2007-12-24 02:03:00,1.42643,1.42663,1.42638,1.42651,33400000.0
2007-12-24 02:04:00,1.42647,1.42672,1.42647,1.42666,31600000.0
2007-12-24 02:05:00,1.42673,1.42689,1.42672,1.42672,38800000.0
2007-12-24 02:06:00,1.4267,1.42673,1.42649,1.42671,53800000.0
2007-12-24 02:07:00,1.42669,1.42695,1.42669,1.42683,37800000.0
2007-12-24 02:08:00,1.42667,1.42677,1.42666,1.42674,26700000.0
2007-12-24 02:09:00,1.42683,1.42683,1.42617,1.4265,26800000.0
2007-12-24 02:10:00,1.42647,1.42655,1.42599,1.42639,19800000.0
2007-12-24 02:11:00,1.42612,1.42663,1.42612,1.42647,33600000.0
2007-12-24 02:12:00,1.42625,1.42679,1.4262,1.42679,23200000.0
2007-12-24 02:13:00,1.42673,1.42689,1.42663,1.42665,32000000.0
2007-12-24 02:14:00,1.42663,1.42676,1.42653,1.42662,62100001.0
2007-12-24 02:15:00,1.42655,1.42663,1.42628,1.42663,30400000.0
2007-12-24 02:16:00,1.4268,1.42694,1.42661,1.42675,24400000.0
2007-12-24 02:17:00,1.42677,1.42684,1.42653,1.42678,37800000.0
2007-12-24 02:18:00,1.42667,1.42678,1.42648,1.42655,40000000.0
2007-12-24 02:19:00,1.42652,1.42663,1.42642,1.42642,44000000.0
2007-12-24 02:20:00,1.42635,1.42641,1.42597,1.42628,37800000.0
2007-12-24 02:21:00,1.42618,1.42642,1.42618,1.42642,30200000.0
2007-12-24 02:22:00,1.42643,1.42649,1.42611,1.42638,34100000.0
2007-12-24 02:23:00,1.42623,1.42628,1.42611,1.42611,25600000.0
2007-12-24 02:24:00,1.42584,1.42636,1.42584,1.42611,32600000.0
2007-12-24 02:25:00,1.42664,1.42664,1.42619,1.42658,28200000.0
2007-12-24 02:26:00,1.42666,1.42677,1.42656,1.42667,37600000.0
2007-12-24 02:27:00,1.42665,1.42675,1.42647,1.42657,40700001.0
2007-12-24 02:28:00,1.42665,1.42678,1.42655,1.42663,44700000.0
2007-12-24 02:29:00,1.4267,1.42686,1.4263,1.42686,47200000.0
2007-12-24 02:30:00,1.42677,1.42694,1.42671,1.42694,25100000.0
2007-12-24 02:31:00,1.4268,1.4268,1.42643,1.42663,44600000.0
2007-12-24 02:32:00,1.42686,1.42689,1.42672,1.42689,38600000.0
2007-12-24 02:33:00,1.42706,1.42725,1.42696,1.42696,29600000.0
2007-12-24 02:34:00,1.42699,1.42703,1.42647,1.4266,46200000.0
2007-12-24 02:35:00,1.4266,1.42697,1.42657,1.42697,32700000.0
2007-12-24 02:36:00,1.42675,1.42689,1.42671,1.42671,43800000.0
2007-12-24 02:37:00,1.42683,1.42701,1.42674,1.42688,27800000.0
2007-12-24 02:38:00,1.42674,1.42707,1.4267,1.4267,57100000.0
2007-12-24 02:39:00,1.42684,1.42684,1.42607,1.42663,36600000.0
2007-12-24 02:40:00,1.42662,1.42673,1.42651,1.42655,43600000.0
2007-12-24 02:41:00,1.4267,1.42703,1.4264,1.42703,37500000.0
2007-12-24 02:42:00,1.42709,1.4271,1.42695,1.4271,33800000.0
2007-12-24 02:43:00,1.42701,1.4272,1.42691,1.42702,46000000.0
2007-12-24 02:44:00,1.42705,1.42706,1.42677,1.42706,42800000.0
2007-12-24 02:45:00,1.42687,1.42704,1.42662,1.4269,20800000.0
2007-12-24 02:46:00,1.42716,1.42716,1.42683,1.42709,32400000.0
2007-12-24 02:47:00,1.42692,1.42709,1.42668,1.42691,23900000.0
2007-12-24 02:48:00,1.42662,1.42662,1.42632,1.42637,37700000.0
2007-12-24 02:49:00,1.42658,1.42673,1.42635,1.42665,45200000.0
2007-12-24 02:50:00,1.42669,1.42678,1.4265,1.42678,23600000.0
2007-12-24 02:51:00,1.42649,1.42699,1.42649,1.42694,37000001.0
2007-12-24 02:52:00,1.42678,1.42693,1.42668,1.42693,38300000.0
2007-12-24 02:53:00,1.42691,1.42691,1.42652,1.42678,45600000.0
2007-12-24 02:54:00,1.42668,1.4267,1.42656,1.42663,44000000.0
2007-12-24 02:55:00,1.42645,1.42677,1.42645,1.42666,44400000.0
2007-12-24 02:56:00,1.4268,1.4268,1.42651,1.42678,36200000.0
2007-12-24 02:57:00,1.42636,1.42686,1.42636,1.42648,50600000.0
2007-12-24 02:58:00,1.42644,1.42649,1.42628,1.42635,33800000.0
2007-12-24 02:59:00,1.42651,1.42684,1.42651,1.42678,45000000.0
2007-12-24 03:00:00,1.42678,1.42684,1.42668,1.42684,27400000.0
2007-12-24 03:01:00,1.42677,1.42689,1.42668,1.42682,25400000.0
2007-12-24 03:02:00,1.42663,1.42685,1.42663,1.42683,42500000.0
2007-12-24 03:03:00,1.42644,1.42644,1.42589,1.42597,51000000.0
2007-12-24 03:04:00,1.42597,1.42604,1.42564,1.42564,21200000.0
2007-12-24 03:05:00,1.42605,1.42636,1.42595,1.426,34800000.0
2007-12-24 03:06:00,1.4265,1.42652,1.42635,1.42639,53300000.0
2007-12-24 03:07:00,1.42655,1.42655,1.42599,1.42599,32800000.0
2007-12-24 03:08:00,1.42593,1.42593,1.42516,1.42544,35800000.0
2007-12-24 03:09:00,1.42552,1.42552,1.42501,1.42521,34100000.0
2007-12-24 03:10:00,1.42525,1.42538,1.42504,1.42538,32200000.0
2007-12-24 03:11:00,1.42545,1.42575,1.42534,1.42534,25800000.0
2007-12-24 03:12:00,1.42553,1.42563,1.42543,1.42545,42600000.0
2007-12-24 03:13:00,1.4254,1.42549,1.42526,1.42543,30400000.0
2007-12-24 03:14:00,1.42536,1.4255,1.42526,1.42548,48600000.0
2007-12-24 03:15:00,1.42554,1.426,1.42554,1.426,45800000.0
2007-12-24 03:16:00,1.42593,1.42593,1.42511,1.42536,30600000.0
2007-12-24 03:17:00,1.42548,1.42552,1.42538,1.4254,44100001.0
2007-12-24 03:18:00,1.42549,1.42559,1.4253,1.42549,32400000.0
2007-12-24 03:19:00,1.42548,1.42559,1.42535,1.42542,23000000.0
2007-12-24 03:20:00,1.42559,1.42565,1.4254,1.42553,38500000.0
2007-12-24 03:21:00,1.42571,1.42591,1.42571,1.42582,24000000.0
2007-12-24 03:22:00,1.42599,1.42605,1.4258,1.42605,33900000.0
2007-12-24 03:23:00,1.42599,1.42602,1.42588,1.426,32400000.0
2007-12-24 03:24:00,1.42609,1.42622,1.42586,1.42622,21800000.0
2007-12-24 03:25:00,1.42592,1.42615,1.42592,1.42605,39800000.0
2007-12-24 03:26:00,1.42607,1.42619,1.4259,1.42619,23200000.0
2007-12-24 03:27:00,1.42595,1.42621,1.42578,1.42581,30200000.0
2007-12-24 03:28:00,1.426,1.4261,1.42594,1.42604,35600000.0
2007-12-24 03:29:00,1.42609,1.42627,1.42581,1.42581,41000000.0
2007-12-24 03:30:00,1.42594,1.42607,1.42583,1.42599,38400001.0
2007-12-24 03:31:00,1.42608,1.42613,1.42584,1.42605,58000000.0
2007-12-24 03:32:00,1.42594,1.42604,1.42587,1.42604,40200000.0
2007-12-24 03:33:00,1.42599,1.42599,1.4258,1.42598,48200000.0
2007-12-24 03:34:00,1.42601,1.42614,1.42584,1.42594,53000000.0
2007-12-24 03:35:00,1.42603,1.42603,1.42575,1.426,39900000.0
2007-12-24 03:36:00,1.42592,1.42609,1.42552,1.42597,42500000.0
2007-12-24 03:37:00,1.4256,1.42583,1.4256,1.42583,44500000.0
2007-12-24 03:38:00,1.42574,1.42574,1.42558,1.42573,35000000.0
2007-12-24 03:39:00,1.42577,1.42577,1.4254,1.42577,30500000.0
2007-12-24 03:40:00,1.42572,1.4258,1.42565,1.42568,36800000.0
2007-12-24 03:41:00,1.42544,1.42573,1.42544,1.42573,78300000.0
2007-12-24 03:42:00,1.42561,1.42575,1.42553,1.42575,31400000.0
2007-12-24 03:43:00,1.42576,1.42584,1.42566,1.42578,47800000.0
2007-12-24 03:44:00,1.42541,1.4258,1.42541,1.42565,44500000.0
2007-12-24 03:45:00,1.42583,1.42583,1.42546,1.42553,51200000.0
2007-12-24 03:46:00,1.42579,1.42579,1.42536,1.42568,33400000.0
2007-12-24 03:47:00,1.42553,1.42582,1.42553,1.4258,31400000.0
2007-12-24 03:48:00,1.42531,1.42555,1.42531,1.42548,46100000.0
2007-12-24 03:49:00,1.42548,1.42564,1.42542,1.42557,29300000.0
2007-12-24 03:50:00,1.42562,1.42574,1.42538,1.42547,38800000.0
2007-12-24 03:51:00,1.42555,1.42561,1.42531,1.42558,38800000.0
2007-12-24 03:52:00,1.42548,1.42548,1.4252,1.4252,41200000.0
2007-12-24 03:53:00,1.42535,1.42544,1.42525,1.42537,37800000.0
2007-12-24 03:54:00,1.42553,1.42586,1.4255,1.42579,50400000.0
2007-12-24 03:55:00,1.42577,1.42578,1.42556,1.42556,37500000.0
2007-12-24 03:56:00,1.42557,1.42578,1.42556,1.42559,44400000.0
2007-12-24 03:57:00,1.42557,1.42564,1.42512,1.42564,44600000.0
2007-12-24 03:58:00,1.42565,1.42568,1.42545,1.42545,39800000.0
2007-12-24 03:59:00,1.42552,1.42567,1.42535,1.4254,54900000.0
2007-12-24 04:00:00,1.42529,1.42556,1.42526,1.4253,37600000.0
2007-12-24 04:01:00,1.42516,1.42546,1.42488,1.42502,30800000.0
2007-12-24 04:02:00,1.42501,1.42501,1.42483,1.42487,37800001.0
2007-12-24 04:03:00,1.42484,1.42526,1.42484,1.42525,30400000.0
2007-12-24 04:04:00,1.42504,1.42517,1.42481,1.42481,33000000.0
2007-12-24 04:05:00,1.42435,1.42506,1.42435,1.42506,44800000.0
2007-12-24 04:06:00,1.42511,1.42526,1.42489,1.42526,45300000.0
2007-12-24 04:07:00,1.42513,1.42548,1.42513,1.42548,28400000.0
2007-12-24 04:08:00,1.42535,1.42566,1.42525,1.42526,65800000.0
2007-12-24 04:09:00,1.42509,1.42523,1.42492,1.42515,22400000.0
2007-12-24 04:10:00,1.42508,1.42524,1.42487,1.425,41900000.0
2007-12-24 04:11:00,1.42488,1.42503,1.4248,1.42503,44200000.0
2007-12-24 04:12:00,1.42471,1.42494,1.42464,1.42492,65600000.0
2007-12-24 04:13:00,1.42495,1.42505,1.42425,1.42493,33200000.0
2007-12-24 04:14:00,1.42476,1.42512,1.42458,1.42472,53000000.0
2007-12-24 04:15:00,1.42481,1.42495,1.42473,1.4248,43500000.0
2007-12-24 04:16:00,1.42461,1.42476,1.42425,1.4247,35900000.0
2007-12-24 04:17:00,1.42477,1.42514,1.42477,1.42501,26800000.0
2007-12-24 04:18:00,1.4245,1.42498,1.4245,1.42492,30000000.0
2007-12-24 04:19:00,1.425,1.42503,1.42486,1.425,29300000.0
2007-12-24 04:20:00,1.42479,1.42486,1.42466,1.42486,41800000.0
2007-12-24 04:21:00,1.42505,1.42505,1.42485,1.42498,40900000.0
2007-12-24 04:22:00,1.42486,1.4251,1.42486,1.4251,41300000.0
2007-12-24 04:23:00,1.42506,1.42514,1.42497,1.42503,32400000.0
2007-12-24 04:24:00,1.4249,1.42513,1.4249,1.42513,27100000.0
2007-12-24 04:25:00,1.42518,1.42518,1.42476,1.42484,40600000.0
2007-12-24 04:26:00,1.42491,1.42513,1.42491,1.42498,29300000.0
2007-12-24 04:27:00,1.42505,1.42528,1.42486,1.42503,34000000.0
2007-12-24 04:28:00,1.4252,1.4252,1.4247,1.42514,35400000.0
2007-12-24 04:29:00,1.42513,1.42524,1.42487,1.42524,39800000.0
2007-12-24 04:30:00,1.42504,1.42517,1.42465,1.42503,62900001.0
2007-12-24 04:31:00,1.42487,1.42528,1.42487,1.4252,44000000.0
2007-12-24 04:32:00,1.42523,1.42524,1.4251,1.4251,48400000.0
2007-12-24 04:33:00,1.42528,1.42554,1.42525,1.42554,52000000.0
2007-12-24 04:34:00,1.42553,1.42556,1.42541,1.4255,43200000.0
2007-12-24 04:35:00,1.4253,1.42559,1.4253,1.42546,29600000.0
2007-12-24 04:36:00,1.42557,1.42557,1.42528,1.42536,34000000.0
2007-12-24 04:37:00,1.42558,1.42558,1.42513,1.42531,21600000.0
2007-12-24 04:38:00,1.42531,1.42578,1.42531,1.42578,20900000.0
2007-12-24 04:39:00,1.42554,1.42556,1.42509,1.42556,51500000.0
2007-12-24 04:40:00,1.42537,1.42549,1.42511,1.42532,45400000.0
2007-12-24 04:41:00,1.42538,1.42547,1.42505,1.42544,60100000.0
2007-12-24 04:42:00,1.42529,1.42552,1.42529,1.42541,39400000.0
2007-12-24 04:43:00,1.42534,1.42546,1.42521,1.42541,50600000.0
2007-12-24 04:44:00,1.42536,1.42536,1.4247,1.42533,45400000.0
2007-12-24 04:45:00,1.42533,1.42538,1.42521,1.42532,23400000.0
2007-12-24 04:46:00,1.42529,1.42577,1.42481,1.42481,31600000.0
2007-12-24 04:47:00,1.42542,1.426,1.42531,1.426,51800001.0
2007-12-24 04:48:00,1.42613,1.42657,1.42613,1.42657,38800000.0
2007-12-24 04:49:00,1.42649,1.42672,1.42641,1.42654,40300000.0
2007-12-24 04:50:00,1.42665,1.42688,1.4266,1.42665,28000000.0
2007-12-24 04:51:00,1.42671,1.42686,1.4266,1.42686,25400000.0
2007-12-24 04:52:00,1.42679,1.42692,1.42672,1.42672,46200000.0
2007-12-24 04:53:00,1.42683,1.42686,1.42662,1.42662,33600000.0
2007-12-24 04:54:00,1.42676,1.42676,1.42654,1.42658,37200000.0
2007-12-24 04:55:00,1.4266,1.4266,1.42631,1.42643,21000000.0
2007-12-24 04:56:00,1.42644,1.42678,1.42644,1.42678,48600000.0
2007-12-24 04:57:00,1.42653,1.42653,1.42641,1.42647,86900000.0
2007-12-24 04:58:00,1.4266,1.42678,1.42637,1.42666,44300000.0
2007-12-24 04:59:00,1.42639,1.42668,1.42639,1.4266,20600000.0
2007-12-24 05:00:00,1.42657,1.42657,1.4262,1.42631,30800000.0
2007-12-24 05:01:00,1.42604,1.42682,1.42604,1.42682,32600000.0
2007-12-24 05:02:00,1.42639,1.42685,1.42639,1.42685,27800000.0
2007-12-24 05:03:00,1.427,1.42704,1.42679,1.42704,23000000.0
2007-12-24 05:04:00,1.42685,1.427,1.42679,1.427,14600000.0
2007-12-24 05:05:00,1.42671,1.42695,1.42652,1.42695,46600001.0
2007-12-24 05:06:00,1.42681,1.42681,1.4265,1.42664,23400000.0
2007-12-24 05:07:00,1.42674,1.42683,1.4265,1.42681,29600000.0
2007-12-24 05:08:00,1.42682,1.42766,1.42682,1.42766,23200000.0
2007-12-24 05:09:00,1.42786,1.42796,1.42772,1.4278,56400000.0
2007-12-24 05:10:00,1.42787,1.42815,1.42765,1.42806,36400000.0
2007-12-24 05:11:00,1.42801,1.42818,1.42779,1.42779,29000000.0
2007-12-24 05:12:00,1.42767,1.42788,1.4272,1.4272,37800000.0
2007-12-24 05:13:00,1.42709,1.42727,1.42707,1.42711,42100000.0
2007-12-24 05:14:00,1.42718,1.42718,1.42687,1.42705,30800000.0
2007-12-24 05:15:00,1.42714,1.42714,1.42682,1.42713,31400000.0
2007-12-24 05:16:00,1.42728,1.42752,1.42715,1.42715,32600000.0
2007-12-24 05:17:00,1.42695,1.42725,1.42695,1.42704,35200000.0
2007-12-24 05:18:00,1.42713,1.42718,1.42696,1.42696,29100000.0
2007-12-24 05:19:00,1.42663,1.42702,1.42663,1.427,36000000.0
2007-12-24 05:20:00,1.42701,1.42714,1.42687,1.42704,36400000.0
2007-12-24 05:21:00,1.42704,1.42712,1.42691,1.42695,52800000.0
2007-12-24 05:22:00,1.42702,1.42707,1.42689,1.42699,33800000.0
2007-12-24 05:23:00,1.42629,1.42696,1.42629,1.42696,32200000.0
2007-12-24 05:24:00,1.42689,1.42702,1.42689,1.42697,33800000.0
2007-12-24 05:25:00,1.42686,1.42742,1.42686,1.42735,67700000.0
2007-12-24 05:26:00,1.42735,1.42745,1.42723,1.4273,54600001.0
2007-12-24 05:27:00,1.42701,1.42702,1.42691,1.42691,27300000.0
2007-12-24 05:28:00,1.42698,1.42711,1.42642,1.4271,33000000.0
2007-12-24 05:29:00,1.42728,1.42747,1.42722,1.42747,29800000.0
2007-12-24 05:30:00,1.4272,1.42724,1.42701,1.42713,45300000.0
2007-12-24 05:31:00,1.42736,1.42742,1.42701,1.42713,47800000.0
2007-12-24 05:32:00,1.42716,1.42732,1.42669,1.42669,51200000.0
2007-12-24 05:33:00,1.42714,1.42714,1.42683,1.42683,27000000.0
2007-12-24 05:34:00,1.42702,1.42712,1.42698,1.42703,31800000.0
2007-12-24 05:35:00,1.42718,1.42723,1.42698,1.42718,25200000.0
2007-12-24 05:36:00,1.42686,1.42705,1.42684,1.42684,37500000.0
2007-12-24 05:37:00,1.42689,1.42697,1.4267,1.42693,51400001.0
2007-12-24 05:38:00,1.4269,1.42697,1.42656,1.42669,46000000.0
2007-12-24 05:39:00,1.42669,1.42694,1.42649,1.42688,22800000.0
2007-12-24 05:40:00,1.42688,1.427,1.42684,1.42684,63299999.0
2007-12-24 05:41:00,1.42688,1.42692,1.42651,1.42678,54400000.0
2007-12-24 05:42:00,1.42692,1.42709,1.42687,1.42709,31700000.0
2007-12-24 05:43:00,1.42689,1.42713,1.42689,1.42699,32600000.0
2007-12-24 05:44:00,1.42704,1.42717,1.42686,1.42706,49400000.0
2007-12-24 05:45:00,1.42695,1.42731,1.42695,1.42698,39300000.0
2007-12-24 05:46:00,1.42712,1.42721,1.42708,1.42713,42600000.0
2007-12-24 05:47:00,1.42708,1.42712,1.42685,1.42704,48600000.0
2007-12-24 05:48:00,1.42692,1.42716,1.42691,1.4271,23000000.0
2007-12-24 05:49:00,1.42723,1.42726,1.42705,1.42713,41600000.0
2007-12-24 05:50:00,1.42705,1.42724,1.42688,1.42717,37600000.0
2007-12-24 05:51:00,1.42721,1.42721,1.42676,1.42676,37500000.0
2007-12-24 05:52:00,1.42713,1.42744,1.427,1.427,44600000.0
2007-12-24 05:53:00,1.42672,1.42717,1.42672,1.42717,42200000.0
2007-12-24 05:54:00,1.42724,1.42724,1.42677,1.42684,45500000.0
2007-12-24 05:55:00,1.42679,1.42702,1.42668,1.42681,32400000.0
2007-12-24 05:56:00,1.42682,1.42682,1.42657,1.42677,26000000.0
2007-12-24 05:57:00,1.42679,1.42702,1.42679,1.42684,47600000.0
2007-12-24 05:58:00,1.42711,1.42728,1.42701,1.42703,43800000.0
2007-12-24 05:59:00,1.42669,1.42685,1.42657,1.4268,46300000.0
2007-12-24 06:00:00,1.42666,1.4268,1.4265,1.4266,37100000.0
2007-12-24 06:01:00,1.42662,1.42679,1.42642,1.42642,37800000.0
2007-12-24 06:02:00,1.42645,1.42677,1.42613,1.42677,53000000.0
2007-12-24 06:03:00,1.4268,1.42691,1.42665,1.42665,74800002.0
2007-12-24 06:04:00,1.42667,1.42667,1.42641,1.42655,42400000.0
2007-12-24 06:05:00,1.42658,1.42678,1.42646,1.42649,50100000.0
2007-12-24 06:06:00,1.42649,1.42671,1.42649,1.42653,40000000.0
2007-12-24 06:07:00,1.42655,1.42663,1.42637,1.42645,40600000.0
2007-12-24 06:08:00,1.42651,1.42664,1.42643,1.42656,46000000.0
2007-12-24 06:09:00,1.42643,1.42646,1.42631,1.42633,25600000.0
2007-12-24 06:10:00,1.42648,1.42654,1.42638,1.4265,27000000.0
2007-12-24 06:11:00,1.42646,1.42666,1.42638,1.42638,42400000.0
2007-12-24 06:12:00,1.42637,1.42647,1.42615,1.42615,29000000.0
2007-12-24 06:13:00,1.42624,1.42649,1.42593,1.42631,41300000.0
2007-12-24 06:14:00,1.42651,1.42656,1.42616,1.42646,50800000.0
2007-12-24 06:15:00,1.42638,1.42656,1.42631,1.42641,20600000.0
2007-12-24 06:16:00,1.42649,1.42649,1.42626,1.42639,30200000.0
2007-12-24 06:17:00,1.42606,1.42645,1.42606,1.42645,19400000.0
2007-12-24 06:18:00,1.4264,1.42657,1.42634,1.42645,43700000.0
2007-12-24 06:19:00,1.42646,1.42653,1.42634,1.42634,41900000.0
2007-12-24 06:20:00,1.42651,1.42651,1.42626,1.42626,34800000.0
2007-12-24 06:21:00,1.42646,1.42651,1.42635,1.42651,25400000.0
2007-12-24 06:22:00,1.42648,1.42651,1.42639,1.4265,44600000.0
2007-12-24 06:23:00,1.42646,1.42646,1.42596,1.42642,28800000.0
2007-12-24 06:24:00,1.42632,1.42632,1.42597,1.42627,29300000.0
2007-12-24 06:25:00,1.42635,1.42635,1.42621,1.42625,38600001.0
2007-12-24 06:26:00,1.42624,1.4264,1.42611,1.42634,35400000.0
2007-12-24 06:27:00,1.42629,1.42629,1.4262,1.42625,26700000.0
2007-12-24 06:28:00,1.42615,1.42625,1.4261,1.42625,30800000.0
2007-12-24 06:29:00,1.42629,1.42629,1.42606,1.42613,22800000.0
2007-12-24 06:30:00,1.42626,1.42635,1.42617,1.42635,23400000.0
2007-12-24 06:31:00,1.42621,1.42621,1.42598,1.42598,28100000.0
2007-12-24 06:32:00,1.42605,1.42609,1.42584,1.42595,35200000.0
2007-12-24 06:33:00,1.42583,1.42606,1.42583,1.42589,37800000.0
2007-12-24 06:34:00,1.42591,1.42613,1.42565,1.42588,77200001.0
2007-12-24 06:35:00,1.42591,1.42628,1.42591,1.42623,40200000.0
2007-12-24 06:36:00,1.42599,1.42649,1.42599,1.42646,49900000.0
2007-12-24 06:37:00,1.42657,1.42666,1.42596,1.42596,44600000.0
2007-12-24 06:38:00,1.42622,1.42626,1.42601,1.42606,30500000.0
2007-12-24 06:39:00,1.42622,1.42652,1.42611,1.42643,39500000.0
2007-12-24 06:40:00,1.4263,1.42637,1.42619,1.42619,27300000.0
2007-12-24 06:41:00,1.42606,1.42646,1.42567,1.42646,18400000.0
2007-12-24 06:42:00,1.4261,1.42654,1.4261,1.42631,48600000.0
2007-12-24 06:43:00,1.42639,1.42639,1.42591,1.42613,43800000.0
2007-12-24 06:44:00,1.4263,1.42643,1.42626,1.42642,27500000.0
2007-12-24 06:45:00,1.42633,1.42652,1.42623,1.42624,32600000.0
2007-12-24 06:46:00,1.42627,1.42652,1.42627,1.4263,62400000.0
2007-12-24 06:47:00,1.42647,1.4265,1.42625,1.42631,37800000.0
2007-12-24 06:48:00,1.42627,1.42655,1.42599,1.42622,37200000.0
2007-12-24 06:49:00,1.42626,1.42647,1.42619,1.42647,33000000.0
2007-12-24 06:50:00,1.42643,1.42645,1.4262,1.42623,48300000.0
2007-12-24 06:51:00,1.4263,1.4263,1.42609,1.42627,33500000.0
2007-12-24 06:52:00,1.42641,1.42656,1.42624,1.42656,18800000.0
2007-12-24 06:53:00,1.42643,1.42643,1.42611,1.42638,35200000.0
2007-12-24 06:54:00,1.4263,1.42659,1.42617,1.42635,31000000.0
2007-12-24 06:55:00,1.42634,1.42636,1.42615,1.42636,42200000.0
2007-12-24 06:56:00,1.42634,1.42641,1.42622,1.42631,29800000.0
2007-12-24 06:57:00,1.42644,1.42644,1.42589,1.42601,43200000.0
2007-12-24 06:58:00,1.42551,1.42649,1.42551,1.42649,27000000.0
2007-12-24 06:59:00,1.42633,1.42633,1.42584,1.4262,51500001.0
2007-12-24 07:00:00,1.42639,1.42645,1.42626,1.42626,48300000.0
2007-12-24 07:01:00,1.42634,1.42645,1.42625,1.42638,39400000.0
2007-12-24 07:02:00,1.42635,1.42657,1.42635,1.42636,43400000.0
2007-12-24 07:03:00,1.42653,1.42653,1.42632,1.42642,35600000.0
2007-12-24 07:04:00,1.42665,1.42674,1.42639,1.42645,33400000.0
2007-12-24 07:05:00,1.42637,1.42643,1.42609,1.42609,97100000.0
2007-12-24 07:06:00,1.42626,1.4264,1.42626,1.4263,84100000.0
2007-12-24 07:07:00,1.42625,1.4263,1.42606,1.42611,20600000.0
2007-12-24 07:08:00,1.42614,1.42638,1.42606,1.42618,30400000.0
2007-12-24 07:09:00,1.42631,1.42631,1.42615,1.42621,33600000.0
2007-12-24 07:10:00,1.42623,1.42632,1.42623,1.42626,27600000.0
2007-12-24 07:11:00,1.42627,1.42631,1.42605,1.42605,46200001.0
2007-12-24 07:12:00,1.42621,1.42626,1.42586,1.42599,39200001.0
2007-12-24 07:13:00,1.42627,1.42631,1.42613,1.42625,61200001.0
2007-12-24 07:14:00,1.42616,1.42621,1.42598,1.42606,30200000.0
2007-12-24 07:15:00,1.42631,1.42641,1.42608,1.42632,26800000.0
2007-12-24 07:16:00,1.42586,1.42633,1.42586,1.42633,21400000.0
2007-12-24 07:17:00,1.42633,1.42638,1.42597,1.42627,44600000.0
2007-12-24 07:18:00,1.42632,1.42632,1.426,1.42622,41900000.0
2007-12-24 07:19:00,1.42618,1.42647,1.42613,1.42614,33600000.0
2007-12-24 07:20:00,1.42608,1.42636,1.42603,1.42621,32800000.0
2007-12-24 07:21:00,1.42639,1.42654,1.4263,1.42646,32300000.0
2007-12-24 07:22:00,1.42629,1.42638,1.42613,1.42634,44000000.0
2007-12-24 07:23:00,1.42636,1.42651,1.42625,1.42641,44800000.0
2007-12-24 07:24:00,1.42626,1.42639,1.42619,1.42625,49100000.0
2007-12-24 07:25:00,1.42624,1.4263,1.42606,1.42606,40200000.0
2007-12-24 07:26:00,1.42591,1.42626,1.42591,1.42626,40000000.0
2007-12-24 07:27:00,1.42629,1.4263,1.42566,1.42601,34000000.0
2007-12-24 07:28:00,1.42615,1.42634,1.42579,1.42628,38600000.0
2007-12-24 07:29:00,1.42635,1.42635,1.42618,1.42631,44800000.0
2007-12-24 07:30:00,1.42633,1.42643,1.42593,1.42633,27200000.0
2007-12-24 07:31:00,1.42627,1.42653,1.42627,1.42632,52800001.0
2007-12-24 07:32:00,1.42616,1.42639,1.42593,1.42636,59900000.0
2007-12-24 07:33:00,1.42624,1.42628,1.42591,1.42591,34000000.0
2007-12-24 07:34:00,1.42611,1.42633,1.42602,1.42625,52100000.0
2007-12-24 07:35:00,1.42598,1.42612,1.42594,1.42605,27800000.0
2007-12-24 07:36:00,1.42597,1.42608,1.42572,1.42605,82800000.0
2007-12-24 07:37:00,1.42608,1.42618,1.426,1.42616,30000000.0
2007-12-24 07:38:00,1.4261,1.42624,1.42606,1.42621,50500000.0
2007-12-24 07:39:00,1.42605,1.42635,1.42605,1.42624,23200000.0
2007-12-24 07:40:00,1.42618,1.42624,1.42602,1.42608,52600000.0
2007-12-24 07:41:00,1.42602,1.42631,1.42597,1.42616,32900000.0
2007-12-24 07:42:00,1.426,1.42617,1.42577,1.42608,26000000.0
2007-12-24 07:43:00,1.42609,1.42639,1.426,1.42639,52000000.0
2007-12-24 07:44:00,1.42643,1.42658,1.42621,1.42658,39600000.0
2007-12-24 07:45:00,1.42654,1.42673,1.42611,1.42664,38800000.0
2007-12-24 07:46:00,1.42669,1.42676,1.42649,1.42676,17800000.0
2007-12-24 07:47:00,1.42669,1.42669,1.42618,1.42652,46200000.0
2007-12-24 07:48:00,1.42641,1.42681,1.4264,1.42681,26000000.0
2007-12-24 07:49:00,1.42686,1.42686,1.42645,1.42645,61200000.0
2007-12-24 07:50:00,1.42687,1.42716,1.42687,1.42716,42099999.0
2007-12-24 07:51:00,1.42713,1.42726,1.42689,1.42726,33600000.0
2007-12-24 07:52:00,1.42703,1.42703,1.42656,1.42688,46800000.0
2007-12-24 07:53:00,1.42706,1.42721,1.42702,1.42718,35300000.0
2007-12-24 07:54:00,1.42708,1.42731,1.42706,1.42711,32800000.0
2007-12-24 07:55:00,1.42732,1.42734,1.42699,1.42733,56500000.0
2007-12-24 07:56:00,1.42731,1.42741,1.42716,1.42741,19600000.0
2007-12-24 07:57:00,1.42728,1.4273,1.42708,1.42719,20800000.0
2007-12-24 07:58:00,1.42697,1.42719,1.42694,1.42715,44200000.0
2007-12-24 07:59:00,1.42681,1.42724,1.42681,1.42708,37200000.0
2007-12-24 08:00:00,1.42701,1.42718,1.427,1.42718,37800000.0
2007-12-24 08:01:00,1.42691,1.42703,1.42671,1.42703,29200000.0
2007-12-24 08:02:00,1.42721,1.42726,1.42705,1.42719,29000000.0
2007-12-24 08:03:00,1.42711,1.42716,1.42692,1.42701,29400000.0
2007-12-24 08:04:00,1.42701,1.42704,1.42645,1.42645,38500000.0
2007-12-24 08:05:00,1.42656,1.42661,1.42653,1.42658,17200000.0
2007-12-24 08:06:00,1.42656,1.42671,1.42639,1.42656,44600000.0
2007-12-24 08:07:00,1.42653,1.42663,1.4264,1.42663,25600000.0
2007-12-24 08:08:00,1.42659,1.42692,1.42656,1.42657,32600000.0
2007-12-24 08:09:00,1.42657,1.42672,1.42642,1.42672,57400000.0
2007-12-24 08:10:00,1.42672,1.42672,1.42644,1.42671,60900000.0
2007-12-24 08:11:00,1.4267,1.42684,1.42664,1.42684,50000000.0
2007-12-24 08:12:00,1.42673,1.42674,1.42648,1.42653,36200000.0
2007-12-24 08:13:00,1.42633,1.42681,1.42633,1.42668,45900000.0
2007-12-24 08:14:00,1.42657,1.42662,1.42649,1.4266,28800000.0
2007-12-24 08:15:00,1.42675,1.42675,1.42658,1.42663,44000000.0
2007-12-24 08:16:00,1.42668,1.42675,1.42632,1.42675,45000000.0
2007-12-24 08:17:00,1.42675,1.42675,1.42601,1.42601,48200000.0
2007-12-24 08:18:00,1.42606,1.42606,1.42579,1.42589,45200000.0
2007-12-24 08:19:00,1.42596,1.42596,1.42565,1.42582,52700000.0
2007-12-24 08:20:00,1.42586,1.42589,1.42556,1.42564,37600000.0
2007-12-24 08:21:00,1.4254,1.42548,1.42509,1.42509,21200000.0
2007-12-24 08:22:00,1.4252,1.42577,1.4252,1.42577,27000000.0
2007-12-24 08:23:00,1.42575,1.42575,1.42549,1.42549,34800000.0
2007-12-24 08:24:00,1.42574,1.42585,1.42541,1.42572,89800000.0
2007-12-24 08:25:00,1.42575,1.42591,1.42565,1.42565,32800000.0
2007-12-24 08:26:00,1.42589,1.42601,1.42577,1.42598,53000000.0
2007-12-24 08:27:00,1.42594,1.42613,1.42578,1.42602,40000000.0
2007-12-24 08:28:00,1.42607,1.42609,1.42596,1.42609,53400001.0
2007-12-24 08:29:00,1.42589,1.42609,1.42587,1.42609,52400000.0
2007-12-24 08:30:00,1.4259,1.42598,1.42553,1.42581,31600000.0
2007-12-24 08:31:00,1.42602,1.4263,1.42595,1.4263,42200000.0
2007-12-24 08:32:00,1.42638,1.42639,1.42588,1.42612,42600000.0
2007-12-24 08:33:00,1.42623,1.42639,1.42601,1.42621,29000000.0
2007-12-24 08:34:00,1.42638,1.42638,1.42614,1.42631,40600000.0
2007-12-24 08:35:00,1.42625,1.42638,1.42606,1.42631,52000000.0
2007-12-24 08:36:00,1.42625,1.42653,1.42593,1.42619,53600000.0
2007-12-24 08:37:00,1.42635,1.42657,1.42629,1.4264,19800000.0
2007-12-24 08:38:00,1.42622,1.42627,1.426,1.426,32000000.0
2007-12-24 08:39:00,1.42608,1.42608,1.42557,1.42579,38400000.0
2007-12-24 08:40:00,1.42576,1.42603,1.42553,1.42594,51600000.0
2007-12-24 08:41:00,1.42583,1.42611,1.42574,1.42611,20800000.0
2007-12-24 08:42:00,1.42638,1.42661,1.42631,1.42661,45000000.0
2007-12-24 08:43:00,1.42669,1.42671,1.42644,1.42657,49200000.0
2007-12-24 08:44:00,1.4267,1.42687,1.42649,1.42687,39800001.0
2007-12-24 08:45:00,1.42673,1.42717,1.42673,1.42693,22400000.0
2007-12-24 08:46:00,1.42728,1.42736,1.42718,1.42731,47200001.0
2007-12-24 08:47:00,1.42741,1.42745,1.42715,1.42715,35200000.0
2007-12-24 08:48:00,1.42719,1.42727,1.42708,1.42726,52700001.0
2007-12-24 08:49:00,1.42682,1.42728,1.42682,1.42727,85599999.0
2007-12-24 08:50:00,1.42728,1.42805,1.4271,1.42805,21600000.0
2007-12-24 08:51:00,1.42789,1.42789,1.42719,1.42719,34000000.0
2007-12-24 08:52:00,1.42713,1.42713,1.42659,1.42667,55400000.0
2007-12-24 08:53:00,1.42659,1.42659,1.42589,1.42589,30400000.0
2007-12-24 08:54:00,1.42562,1.42588,1.42558,1.42558,28000000.0
2007-12-24 08:55:00,1.42537,1.42537,1.4246,1.4246,40800000.0
2007-12-24 08:56:00,1.42471,1.42483,1.42451,1.42465,42100000.0
2007-12-24 08:57:00,1.42477,1.42531,1.42471,1.4251,21200000.0
2007-12-24 08:58:00,1.42511,1.42552,1.42464,1.42552,34000000.0
2007-12-24 08:59:00,1.42541,1.42553,1.42516,1.42545,33500000.0
2007-12-24 09:00:00,1.42548,1.42556,1.42506,1.42556,28200000.0
2007-12-24 09:01:00,1.42545,1.42575,1.42542,1.42563,26200000.0
2007-12-24 09:02:00,1.42602,1.42665,1.42598,1.42619,32200000.0
2007-12-24 09:03:00,1.42605,1.42646,1.42602,1.42602,46700000.0
2007-12-24 09:04:00,1.42621,1.42624,1.42608,1.42622,61600000.0
2007-12-24 09:05:00,1.42595,1.42595,1.42553,1.42587,31800000.0
2007-12-24 09:06:00,1.42577,1.42584,1.42571,1.42572,30500000.0
2007-12-24 09:07:00,1.42535,1.42558,1.42528,1.42528,34900000.0
2007-12-24 09:08:00,1.4255,1.42569,1.42539,1.42543,31200000.0
2007-12-24 09:09:00,1.42543,1.42563,1.42529,1.42552,29800000.0
2007-12-24 09:10:00,1.42541,1.42562,1.42524,1.42562,30200000.0
2007-12-24 09:11:00,1.42569,1.426,1.42563,1.4258,36000000.0
2007-12-24 09:12:00,1.42594,1.42607,1.42591,1.42605,32800000.0
2007-12-24 09:13:00,1.42612,1.42654,1.42612,1.42645,31500000.0
2007-12-24 09:14:00,1.42626,1.42669,1.42626,1.42669,32400000.0
2007-12-24 09:15:00,1.42651,1.42656,1.42642,1.42651,39600000.0
2007-12-24 09:16:00,1.42655,1.42675,1.42645,1.42657,40000000.0
2007-12-24 09:17:00,1.42671,1.42683,1.42664,1.42678,72800001.0
2007-12-24 09:18:00,1.42687,1.42687,1.42639,1.42639,40100000.0
2007-12-24 09:19:00,1.42621,1.42685,1.42619,1.42671,30200000.0
2007-12-24 09:20:00,1.42705,1.42707,1.42678,1.42678,25200000.0
2007-12-24 09:21:00,1.4269,1.42699,1.42665,1.42677,32000000.0
2007-12-24 09:22:00,1.42682,1.42723,1.42682,1.4272,30400000.0
2007-12-24 09:23:00,1.42702,1.42713,1.42667,1.42667,38600000.0
2007-12-24 09:24:00,1.42686,1.42686,1.42645,1.42672,47200000.0
2007-12-24 09:25:00,1.42674,1.42704,1.42674,1.4269,32800000.0
2007-12-24 09:26:00,1.42678,1.42705,1.4267,1.42705,60600000.0
2007-12-24 09:27:00,1.42682,1.42683,1.42656,1.42683,31000000.0
2007-12-24 09:28:00,1.42681,1.42707,1.42665,1.42707,37200000.0
2007-12-24 09:29:00,1.42709,1.42773,1.42697,1.42773,50800000.0
2007-12-24 09:30:00,1.42793,1.42803,1.42761,1.42767,29800000.0
2007-12-24 09:31:00,1.42739,1.42739,1.42709,1.42709,30800000.0
2007-12-24 09:32:00,1.4273,1.42735,1.42698,1.42735,33800000.0
2007-12-24 09:33:00,1.42727,1.42735,1.42709,1.42709,25400000.0
2007-12-24 09:34:00,1.42707,1.42725,1.42696,1.42713,34000000.0
2007-12-24 09:35:00,1.42705,1.42719,1.42686,1.42704,37500000.0
2007-12-24 09:36:00,1.42699,1.42701,1.42675,1.42675,31400000.0
2007-12-24 09:37:00,1.42671,1.4269,1.42666,1.42685,32000000.0
2007-12-24 09:38:00,1.42678,1.42691,1.42657,1.42668,34400000.0
2007-12-24 09:39:00,1.42651,1.42669,1.42631,1.42631,38800000.0
2007-12-24 09:40:00,1.42628,1.42677,1.42628,1.42663,28200000.0
2007-12-24 09:41:00,1.42667,1.42701,1.42667,1.42693,49400000.0
2007-12-24 09:42:00,1.42674,1.42674,1.42605,1.42605,48800000.0
2007-12-24 09:43:00,1.42589,1.42631,1.42589,1.42631,35000000.0
2007-12-24 09:44:00,1.42656,1.42661,1.42641,1.42644,33800000.0
2007-12-24 09:45:00,1.42657,1.42659,1.42571,1.42571,18400000.0
2007-12-24 09:46:00,1.42623,1.42651,1.42603,1.42637,41000000.0
2007-12-24 09:47:00,1.42644,1.42687,1.42644,1.4268,29500000.0
2007-12-24 09:48:00,1.4268,1.42716,1.4266,1.42716,29600000.0
2007-12-24 09:49:00,1.42699,1.42714,1.42676,1.42691,43300000.0
2007-12-24 09:50:00,1.42703,1.42725,1.42683,1.42686,41400000.0
2007-12-24 09:51:00,1.42687,1.42698,1.42671,1.42698,49800000.0
2007-12-24 09:52:00,1.42693,1.42707,1.42682,1.42707,36200000.0
2007-12-24 09:53:00,1.42678,1.4272,1.42678,1.4269,32600000.0
2007-12-24 09:54:00,1.427,1.42721,1.427,1.42721,31600000.0
2007-12-24 09:55:00,1.42708,1.42724,1.42696,1.427,49800000.0
2007-12-24 09:56:00,1.42667,1.42703,1.42667,1.42684,61600000.0
2007-12-24 09:57:00,1.42708,1.4271,1.42693,1.42693,47400000.0
2007-12-24 09:58:00,1.42684,1.42708,1.42664,1.42702,42000000.0
2007-12-24 09:59:00,1.42691,1.42701,1.42676,1.42693,100599998.0
2007-12-24 10:00:00,1.42671,1.42671,1.42611,1.4264,36800000.0
2007-12-24 10:01:00,1.42673,1.42673,1.42648,1.42662,40800000.0
2007-12-24 10:02:00,1.42645,1.4265,1.42608,1.42632,44800000.0
2007-12-24 10:03:00,1.42637,1.42654,1.42637,1.42642,28000000.0
2007-12-24 10:04:00,1.42664,1.42664,1.42585,1.42631,43300000.0
2007-12-24 10:05:00,1.42634,1.42653,1.42589,1.42641,59100001.0
2007-12-24 10:06:00,1.42657,1.42658,1.42633,1.42641,36000000.0
2007-12-24 10:07:00,1.42658,1.42672,1.42648,1.42648,29200000.0
2007-12-24 10:08:00,1.42627,1.4267,1.42622,1.4265,32200001.0
2007-12-24 10:09:00,1.42645,1.42645,1.42613,1.42638,35000000.0
2007-12-24 10:10:00,1.42643,1.42652,1.42607,1.42648,28200000.0
2007-12-24 10:11:00,1.42631,1.42649,1.42603,1.42641,51400000.0
2007-12-24 10:12:00,1.42633,1.42665,1.42625,1.42633,37200000.0
2007-12-24 10:13:00,1.42622,1.42652,1.42604,1.42642,40800000.0
2007-12-24 10:14:00,1.42646,1.42646,1.4262,1.42625,30400000.0
2007-12-24 10:15:00,1.42631,1.42658,1.42631,1.42658,29400000.0
2007-12-24 10:16:00,1.42672,1.42672,1.42619,1.42667,34200000.0
2007-12-24 10:17:00,1.42671,1.42671,1.42626,1.4266,48600001.0
2007-12-24 10:18:00,1.42642,1.4266,1.42639,1.42657,51600000.0
2007-12-24 10:19:00,1.42647,1.42656,1.42625,1.42641,40000000.0
2007-12-24 10:20:00,1.42645,1.42653,1.42616,1.42653,34000000.0
2007-12-24 10:21:00,1.42627,1.42656,1.42626,1.42626,52000000.0
2007-12-24 10:22:00,1.42634,1.42634,1.42553,1.42634,30200000.0
2007-12-24 10:23:00,1.42641,1.42653,1.42621,1.42635,50500000.0
2007-12-24 10:24:00,1.42641,1.42648,1.42629,1.42648,40800000.0
2007-12-24 10:25:00,1.42656,1.42671,1.42647,1.4266,49400000.0
2007-12-24 10:26:00,1.4265,1.42659,1.42642,1.42652,42800000.0
2007-12-24 10:27:00,1.42627,1.42657,1.42623,1.42623,45000001.0
2007-12-24 10:28:00,1.42622,1.42657,1.4262,1.42641,33000000.0
2007-12-24 10:29:00,1.42645,1.4266,1.42618,1.42649,39600000.0
2007-12-24 10:30:00,1.42648,1.4267,1.42626,1.42657,57600000.0
2007-12-24 10:31:00,1.42634,1.42669,1.42634,1.42669,45400000.0
2007-12-24 10:32:00,1.42623,1.42624,1.42594,1.42594,72300000.0
2007-12-24 10:33:00,1.4258,1.42607,1.42577,1.42583,45000000.0
2007-12-24 10:34:00,1.42584,1.4259,1.42559,1.42559,42000000.0
2007-12-24 10:35:00,1.4257,1.42588,1.42551,1.42588,28300000.0
2007-12-24 10:36:00,1.42589,1.42637,1.42589,1.42624,31800000.0
2007-12-24 10:37:00,1.42663,1.4267,1.42648,1.42652,34800000.0
2007-12-24 10:38:00,1.42687,1.42687,1.42639,1.42669,52300000.0
2007-12-24 10:39:00,1.42637,1.42679,1.42637,1.42656,45600001.0
2007-12-24 10:40:00,1.42685,1.4271,1.4268,1.42693,42800000.0
2007-12-24 10:41:00,1.42708,1.42708,1.42681,1.42706,41100000.0
2007-12-24 10:42:00,1.42678,1.42707,1.42645,1.42695,44600000.0
2007-12-24 10:43:00,1.42699,1.42717,1.42682,1.42682,40800000.0
2007-12-24 10:44:00,1.42674,1.42703,1.42674,1.42703,30200000.0
2007-12-24 10:45:00,1.42671,1.42701,1.42654,1.42654,50300000.0
2007-12-24 10:46:00,1.42692,1.42711,1.42687,1.427,37400000.0
2007-12-24 10:47:00,1.42716,1.42721,1.42699,1.42699,31800000.0
2007-12-24 10:48:00,1.4271,1.42714,1.42683,1.4269,30000000.0
2007-12-24 10:49:00,1.42698,1.42707,1.42671,1.42689,35000000.0
2007-12-24 10:50:00,1.42706,1.4271,1.42677,1.4271,38300000.0
2007-12-24 10:51:00,1.42713,1.42713,1.42671,1.42671,24200000.0
2007-12-24 10:52:00,1.42679,1.42705,1.4267,1.42695,38700000.0
2007-12-24 10:53:00,1.42707,1.42709,1.42688,1.42705,29000000.0
2007-12-24 10:54:00,1.42714,1.42714,1.42662,1.42696,30600000.0
2007-12-24 10:55:00,1.42688,1.42705,1.42663,1.42688,50000000.0
2007-12-24 10:56:00,1.42698,1.42702,1.42689,1.42702,43200000.0
2007-12-24 10:57:00,1.42695,1.42695,1.42677,1.42684,33200000.0
2007-12-24 10:58:00,1.42664,1.42692,1.42655,1.42663,49400000.0
2007-12-24 10:59:00,1.42673,1.42702,1.42654,1.42686,54400000.0
2007-12-24 11:00:00,1.42686,1.42686,1.42634,1.42641,35600000.0
2007-12-24 11:01:00,1.42637,1.42663,1.42634,1.42655,44600000.0
2007-12-24 11:02:00,1.42679,1.42684,1.42646,1.42652,72400000.0
2007-12-24 11:03:00,1.42653,1.42653,1.42615,1.42619,45900000.0
2007-12-24 11:04:00,1.42606,1.42646,1.42585,1.42646,30400001.0
2007-12-24 11:05:00,1.42634,1.42642,1.42616,1.42635,44900000.0
2007-12-24 11:06:00,1.4261,1.4261,1.42504,1.4256,42300000.0
2007-12-24 11:07:00,1.42544,1.42547,1.4251,1.42513,50800000.0
2007-12-24 11:08:00,1.42503,1.42503,1.42478,1.4249,30600000.0
2007-12-24 11:09:00,1.425,1.42531,1.425,1.42525,38200000.0
2007-12-24 11:10:00,1.42514,1.42531,1.42506,1.42515,41800000.0
2007-12-24 11:11:00,1.4249,1.4252,1.42474,1.4252,26800000.0
2007-12-24 11:12:00,1.4249,1.42512,1.42459,1.42467,39600000.0
2007-12-24 11:13:00,1.42458,1.42467,1.42442,1.42458,57900000.0
2007-12-24 11:14:00,1.42455,1.42466,1.42443,1.42463,29600000.0
2007-12-24 11:15:00,1.42478,1.42479,1.42458,1.42458,32800000.0
2007-12-24 11:16:00,1.42445,1.42487,1.42445,1.42482,52200000.0
2007-12-24 11:17:00,1.42474,1.42498,1.42454,1.42469,33200000.0
2007-12-24 11:18:00,1.42472,1.42496,1.42416,1.42475,35800000.0
2007-12-24 11:19:00,1.42489,1.425,1.42488,1.42497,25400000.0
2007-12-24 11:20:00,1.42485,1.42498,1.4248,1.42488,20800000.0
2007-12-24 11:21:00,1.42473,1.42504,1.42455,1.42478,35200000.0
2007-12-24 11:22:00,1.42467,1.42482,1.42456,1.4247,35800000.0
2007-12-24 11:23:00,1.4246,1.42469,1.42434,1.42438,37800000.0
2007-12-24 11:24:00,1.42462,1.42488,1.42462,1.42488,28000000.0
2007-12-24 11:25:00,1.42477,1.42508,1.42462,1.42495,51400000.0
2007-12-24 11:26:00,1.42498,1.42516,1.42494,1.42504,35600000.0
2007-12-24 11:27:00,1.42492,1.42528,1.42462,1.42528,24000000.0
2007-12-24 11:28:00,1.4251,1.42519,1.42503,1.42506,51500000.0
2007-12-24 11:29:00,1.42504,1.42504,1.4247,1.42475,47000000.0
2007-12-24 11:30:00,1.42475,1.42489,1.42473,1.42488,37800000.0
2007-12-24 11:31:00,1.42485,1.4249,1.42466,1.42488,38800000.0
2007-12-24 11:32:00,1.4248,1.42501,1.4248,1.42487,19800000.0
2007-12-24 11:33:00,1.42489,1.42513,1.42478,1.42501,37200000.0
2007-12-24 11:34:00,1.4245,1.42509,1.4245,1.42509,27000000.0
2007-12-24 11:35:00,1.42499,1.42512,1.42498,1.42509,30200000.0
2007-12-24 11:36:00,1.42506,1.42545,1.42504,1.42529,36600000.0
2007-12-24 11:37:00,1.42509,1.42529,1.42499,1.42525,79800000.0
2007-12-24 11:38:00,1.42536,1.42536,1.42512,1.42512,46800000.0
2007-12-24 11:39:00,1.42513,1.42526,1.42504,1.42515,49800000.0
2007-12-24 11:40:00,1.42535,1.42567,1.42519,1.42567,33400000.0
2007-12-24 11:41:00,1.42534,1.42534,1.42508,1.4251,29200000.0
2007-12-24 11:42:00,1.42511,1.42516,1.42495,1.42501,40900000.0
2007-12-24 11:43:00,1.42528,1.42563,1.42528,1.42553,27800000.0
2007-12-24 11:44:00,1.42557,1.42557,1.42509,1.42512,26000000.0
2007-12-24 11:45:00,1.42545,1.42545,1.42512,1.4253,46600000.0
2007-12-24 11:46:00,1.42528,1.42528,1.42509,1.42524,28200000.0
2007-12-24 11:47:00,1.42515,1.42549,1.42499,1.42517,42200000.0
2007-12-24 11:48:00,1.42525,1.42537,1.42515,1.42515,24800000.0
2007-12-24 11:49:00,1.42541,1.42541,1.4252,1.42536,29300000.0
2007-12-24 11:50:00,1.42525,1.42549,1.42515,1.42528,37600000.0
2007-12-24 11:51:00,1.4253,1.42571,1.42525,1.42571,41800000.0
2007-12-24 11:52:00,1.42525,1.42531,1.42509,1.42525,53900000.0
2007-12-24 11:53:00,1.42525,1.42555,1.42525,1.42541,27600000.0
2007-12-24 11:54:00,1.42549,1.42551,1.42526,1.42543,35600000.0
2007-12-24 11:55:00,1.42541,1.42591,1.42541,1.42576,30600000.0
2007-12-24 11:56:00,1.42578,1.4259,1.42553,1.42553,32800000.0
2007-12-24 11:57:00,1.4256,1.42579,1.42546,1.42569,26400000.0
2007-12-24 11:58:00,1.42545,1.42561,1.42543,1.42553,45800000.0
2007-12-24 11:59:00,1.42568,1.42575,1.42525,1.42559,23600000.0
2007-12-24 12:00:00,1.42563,1.42585,1.42563,1.42585,24800000.0
2007-12-24 12:01:00,1.42586,1.42588,1.42573,1.42588,35500000.0
2007-12-24 12:02:00,1.42585,1.42585,1.42553,1.42553,29600000.0
2007-12-24 12:03:00,1.42567,1.42643,1.42567,1.42599,78600000.0
2007-12-24 12:04:00,1.42612,1.4263,1.42592,1.4263,32000000.0
2007-12-24 12:05:00,1.42636,1.42636,1.42619,1.42633,27800000.0
2007-12-24 12:06:00,1.42613,1.42626,1.42601,1.42601,44600000.0
2007-12-24 12:07:00,1.42608,1.42616,1.42598,1.42599,44500001.0
2007-12-24 12:08:00,1.42608,1.42631,1.42607,1.42626,44500000.0
2007-12-24 12:09:00,1.42621,1.42638,1.42606,1.42606,21800000.0
2007-12-24 12:10:00,1.4262,1.4262,1.42596,1.42606,38400000.0
2007-12-24 12:11:00,1.42611,1.4263,1.42592,1.42599,34800001.0
2007-12-24 12:12:00,1.42601,1.42601,1.42558,1.42585,43400000.0
2007-12-24 12:13:00,1.42579,1.42606,1.42579,1.42587,29200000.0
2007-12-24 12:14:00,1.42578,1.42585,1.42533,1.42544,40400000.0
2007-12-24 12:15:00,1.42543,1.42592,1.42539,1.42585,37800000.0
2007-12-24 12:16:00,1.42551,1.4257,1.42517,1.42517,39000000.0
2007-12-24 12:17:00,1.42514,1.42541,1.42492,1.42537,22600000.0
2007-12-24 12:18:00,1.42551,1.42555,1.42512,1.42538,34900000.0
2007-12-24 12:19:00,1.42518,1.4255,1.42518,1.42546,42300000.0
2007-12-24 12:20:00,1.42543,1.42557,1.42543,1.4255,28600000.0
2007-12-24 12:21:00,1.4255,1.42555,1.42534,1.42539,44400000.0
2007-12-24 12:22:00,1.4254,1.42561,1.42517,1.42556,50500000.0
2007-12-24 12:23:00,1.42552,1.42569,1.42539,1.42556,33000000.0
2007-12-24 12:24:00,1.42525,1.42559,1.42525,1.42543,37600000.0
2007-12-24 12:25:00,1.42538,1.42562,1.42514,1.42514,51700000.0
2007-12-24 12:26:00,1.42524,1.42533,1.4248,1.42533,39800000.0
2007-12-24 12:27:00,1.42539,1.4254,1.42524,1.42537,26800000.0
2007-12-24 12:28:00,1.42542,1.42555,1.42536,1.42541,33200000.0
2007-12-24 12:29:00,1.42524,1.42524,1.42441,1.42464,28800000.0
2007-12-24 12:30:00,1.42446,1.42463,1.42429,1.42431,33500000.0
2007-12-24 12:31:00,1.42418,1.42427,1.42414,1.4242,24400000.0
2007-12-24 12:32:00,1.42438,1.42439,1.42422,1.42423,42400000.0
2007-12-24 12:33:00,1.4243,1.4243,1.42405,1.42429,38000000.0
2007-12-24 12:34:00,1.42436,1.42459,1.4242,1.42426,18400000.0
2007-12-24 12:35:00,1.42447,1.42456,1.42377,1.42377,39400000.0
2007-12-24 12:36:00,1.42344,1.42348,1.42324,1.42339,29900000.0
2007-12-24 12:37:00,1.42319,1.4234,1.42302,1.4232,26300000.0
2007-12-24 12:38:00,1.42338,1.42346,1.42328,1.42346,32900000.0
2007-12-24 12:39:00,1.42339,1.42343,1.42329,1.42332,36800000.0
2007-12-24 12:40:00,1.42318,1.42334,1.42307,1.4232,23200000.0
2007-12-24 12:41:00,1.42294,1.42294,1.42209,1.42209,39800000.0
2007-12-24 12:42:00,1.42183,1.42208,1.42133,1.42155,43800000.0
2007-12-24 12:43:00,1.42166,1.42196,1.42164,1.42192,32200000.0
2007-12-24 12:44:00,1.42192,1.42192,1.42137,1.42178,33000000.0
2007-12-24 12:45:00,1.42165,1.42194,1.42142,1.42142,36600000.0
2007-12-24 12:46:00,1.42156,1.42176,1.42136,1.42151,39400000.0
2007-12-24 12:47:00,1.42126,1.42171,1.42126,1.42157,46200000.0
2007-12-24 12:48:00,1.42164,1.42173,1.42141,1.42152,26000000.0
2007-12-24 12:49:00,1.42137,1.42191,1.42133,1.4219,43200000.0
2007-12-24 12:50:00,1.42193,1.42196,1.42109,1.4215,31400000.0
2007-12-24 12:51:00,1.42155,1.42193,1.42143,1.42184,49800000.0
2007-12-24 12:52:00,1.42227,1.42279,1.4221,1.42279,50200000.0
2007-12-24 12:53:00,1.4227,1.4234,1.42266,1.42328,55500000.0
2007-12-24 12:54:00,1.42326,1.42347,1.42301,1.42347,29400000.0
2007-12-24 12:55:00,1.42353,1.42353,1.4227,1.4227,42600000.0
2007-12-24 12:56:00,1.42259,1.42289,1.42241,1.42277,32600000.0
2007-12-24 12:57:00,1.42247,1.42248,1.42199,1.42248,40700000.0
2007-12-24 12:58:00,1.42249,1.42273,1.42244,1.42273,27800000.0
2007-12-24 12:59:00,1.42194,1.42234,1.42193,1.4222,56200000.0
2007-12-24 13:00:00,1.42231,1.4226,1.42226,1.42226,30400000.0
2007-12-24 13:01:00,1.42231,1.42259,1.42217,1.42217,46600000.0
2007-12-24 13:02:00,1.42237,1.42258,1.4223,1.42258,35400000.0
2007-12-24 13:03:00,1.42261,1.42275,1.42261,1.42266,39000000.0
2007-12-24 13:04:00,1.42238,1.42257,1.42207,1.42207,35200000.0
2007-12-24 13:05:00,1.42198,1.42238,1.42179,1.42202,30600000.0
2007-12-24 13:06:00,1.42189,1.42222,1.42183,1.42222,26500000.0
2007-12-24 13:07:00,1.42251,1.42251,1.42228,1.42241,35200000.0
2007-12-24 13:08:00,1.42248,1.42264,1.42218,1.42228,37600000.0
2007-12-24 13:09:00,1.42227,1.42227,1.42189,1.42197,31400000.0
2007-12-24 13:10:00,1.42212,1.42222,1.42201,1.42217,45200000.0
2007-12-24 13:11:00,1.42228,1.42233,1.42201,1.42212,35400000.0
2007-12-24 13:12:00,1.42217,1.42262,1.42217,1.4225,25400000.0
2007-12-24 13:13:00,1.42245,1.42294,1.42245,1.42294,30800000.0
2007-12-24 13:14:00,1.4228,1.42297,1.42264,1.42282,44400000.0
2007-12-24 13:15:00,1.42267,1.42362,1.42267,1.42287,55600000.0
2007-12-24 13:16:00,1.42274,1.42303,1.42274,1.4229,54800000.0
2007-12-24 13:17:00,1.42238,1.42298,1.42238,1.42289,53800000.0
2007-12-24 13:18:00,1.42305,1.42317,1.423,1.42313,41400000.0
2007-12-24 13:19:00,1.42314,1.42336,1.42306,1.42318,25800000.0
2007-12-24 13:20:00,1.42322,1.42333,1.42277,1.42305,56800002.0
2007-12-24 13:21:00,1.42352,1.42367,1.42321,1.42367,30000000.0
2007-12-24 13:22:00,1.4238,1.4238,1.42334,1.42334,30400000.0
2007-12-24 13:23:00,1.42276,1.42359,1.42276,1.4233,50500000.0
2007-12-24 13:24:00,1.4232,1.42389,1.4232,1.42389,37400000.0
2007-12-24 13:25:00,1.42374,1.42374,1.42333,1.42337,20600000.0
2007-12-24 13:26:00,1.42332,1.42346,1.42308,1.42314,83699998.0
2007-12-24 13:27:00,1.4233,1.42334,1.42307,1.42323,33200000.0
2007-12-24 13:28:00,1.42318,1.42348,1.42318,1.42326,42800001.0
2007-12-24 13:29:00,1.42357,1.42357,1.42296,1.42346,57800000.0
2007-12-24 13:30:00,1.42374,1.42398,1.42345,1.42398,37600000.0
2007-12-24 13:31:00,1.42387,1.42395,1.4234,1.42395,35400000.0
2007-12-24 13:32:00,1.42395,1.42446,1.42395,1.42446,407700001.0
2007-12-24 13:33:00,1.42434,1.42439,1.42417,1.42439,607300003.0
2007-12-24 13:34:00,1.42438,1.42493,1.42438,1.42479,531800001.0
2007-12-24 13:35:00,1.42478,1.42493,1.42456,1.42492,414700001.0
2007-12-24 13:36:00,1.42486,1.42543,1.42486,1.4254,143600000.0
2007-12-24 13:37:00,1.42547,1.42617,1.42527,1.42599,565300001.0
2007-12-24 13:38:00,1.42586,1.42613,1.42509,1.42509,367600000.0
2007-12-24 13:39:00,1.42492,1.42503,1.42485,1.42501,187000000.0
2007-12-24 13:40:00,1.42502,1.42533,1.42476,1.42497,387500000.0
2007-12-24 13:41:00,1.42508,1.42528,1.42474,1.42489,370000001.0
2007-12-24 13:42:00,1.42478,1.42491,1.42451,1.42476,649800000.0
2007-12-24 13:43:00,1.42461,1.42461,1.42374,1.42425,143400000.0
2007-12-24 13:44:00,1.42435,1.42453,1.42401,1.42441,480400001.0
2007-12-24 13:45:00,1.42436,1.42443,1.42355,1.42369,305500000.0
2007-12-24 13:46:00,1.42352,1.42352,1.42302,1.42318,161100000.0
2007-12-24 13:47:00,1.42314,1.42323,1.42276,1.42304,208300000.0
2007-12-24 13:48:00,1.42297,1.42325,1.42297,1.42315,117000000.0
2007-12-24 13:49:00,1.42324,1.42364,1.42321,1.42344,226500000.0
2007-12-24 13:50:00,1.42349,1.4238,1.42349,1.42361,229000000.0
2007-12-24 13:51:00,1.42358,1.42381,1.4235,1.42365,306200000.0
2007-12-24 13:52:00,1.42373,1.42422,1.42367,1.42385,387200000.0
2007-12-24 13:53:00,1.42363,1.42381,1.42349,1.42379,373900000.0
2007-12-24 13:54:00,1.42391,1.42414,1.42366,1.42403,393700003.0
2007-12-24 13:55:00,1.42405,1.42447,1.4239,1.42419,384100001.0
2007-12-24 13:56:00,1.42409,1.42425,1.42401,1.42404,385800000.0
2007-12-24 13:57:00,1.42397,1.42406,1.42376,1.42379,312300001.0
2007-12-24 13:58:00,1.42385,1.42428,1.4238,1.42426,403100000.0
2007-12-24 13:59:00,1.42415,1.42432,1.4238,1.42394,271600001.0
2007-12-24 14:00:00,1.42381,1.42449,1.4238,1.4243,397599999.0
2007-12-24 14:01:00,1.42426,1.42458,1.42419,1.42421,202800000.0
2007-12-24 14:02:00,1.42423,1.42447,1.42411,1.42445,340100000.0
2007-12-24 14:03:00,1.42436,1.42436,1.42385,1.42393,415500000.0
2007-12-24 14:04:00,1.42389,1.4242,1.42389,1.42415,438700001.0
2007-12-24 14:05:00,1.42412,1.4244,1.42405,1.42414,381200002.0
2007-12-24 14:06:00,1.42415,1.42431,1.42389,1.42412,527300000.0
2007-12-24 14:07:00,1.42389,1.4239,1.42357,1.4237,415300000.0
2007-12-24 14:08:00,1.4238,1.42401,1.4238,1.42401,254000000.0
2007-12-24 14:09:00,1.42397,1.42409,1.42387,1.42396,334800001.0
2007-12-24 14:10:00,1.424,1.42421,1.42394,1.42401,221100001.0
2007-12-24 14:11:00,1.42396,1.42409,1.42389,1.42408,209600000.0
2007-12-24 14:12:00,1.42378,1.42381,1.42348,1.42373,451100000.0
2007-12-24 14:13:00,1.42375,1.42393,1.42357,1.42374,465899999.0
2007-12-24 14:14:00,1.42377,1.42416,1.42355,1.42414,458400003.0
2007-12-24 14:15:00,1.42414,1.42414,1.42335,1.42362,276400001.0
2007-12-24 14:16:00,1.42373,1.42423,1.42369,1.42375,124100000.0
2007-12-24 14:17:00,1.42369,1.42369,1.42322,1.42349,184600001.0
2007-12-24 14:18:00,1.42353,1.42384,1.42353,1.42357,212900000.0
2007-12-24 14:19:00,1.42333,1.42375,1.42312,1.42336,415200002.0
2007-12-24 14:20:00,1.42344,1.42344,1.42309,1.42339,270500000.0
2007-12-24 14:21:00,1.42332,1.42346,1.42309,1.42331,373700000.0
2007-12-24 14:22:00,1.42336,1.42344,1.42324,1.42324,435100001.0
2007-12-24 14:23:00,1.42328,1.42339,1.42316,1.42337,435700002.0
2007-12-24 14:24:00,1.42345,1.42354,1.42323,1.42341,382700002.0
2007-12-24 14:25:00,1.42332,1.42333,1.42307,1.42326,304800000.0
2007-12-24 14:26:00,1.42332,1.42358,1.42327,1.42339,400000000.0
2007-12-24 14:27:00,1.42342,1.42342,1.423,1.423,272800001.0
2007-12-24 14:28:00,1.42299,1.42347,1.42299,1.42342,490900000.0
2007-12-24 14:29:00,1.42352,1.42381,1.42344,1.42381,514800001.0
2007-12-24 14:30:00,1.42344,1.42358,1.42323,1.42348,539000001.0
2007-12-24 14:31:00,1.42337,1.42379,1.42314,1.42379,426500001.0
2007-12-24 14:32:00,1.42349,1.42378,1.42328,1.42378,304700000.0
2007-12-24 14:33:00,1.42393,1.42399,1.42368,1.42375,228300001.0
2007-12-24 14:34:00,1.42367,1.4239,1.42363,1.42379,126200001.0
2007-12-24 14:35:00,1.42378,1.42392,1.42376,1.4239,240900001.0
2007-12-24 14:36:00,1.42384,1.42384,1.42362,1.42362,249500000.0
2007-12-24 14:37:00,1.42366,1.42369,1.42342,1.42353,241400000.0
2007-12-24 14:38:00,1.42353,1.4236,1.4235,1.4236,185600000.0
2007-12-24 14:39:00,1.42357,1.42366,1.4234,1.42366,179400001.0
2007-12-24 14:40:00,1.42366,1.42366,1.42333,1.42348,272300000.0
2007-12-24 14:41:00,1.42348,1.42368,1.4232,1.42355,398700002.0
2007-12-24 14:42:00,1.42351,1.42375,1.42336,1.42336,119000000.0
2007-12-24 14:43:00,1.42331,1.42384,1.42329,1.42377,124400000.0
2007-12-24 14:44:00,1.42383,1.42384,1.42355,1.4238,446200004.0
2007-12-24 14:45:00,1.42383,1.42399,1.42347,1.42399,332400000.0
2007-12-24 14:46:00,1.42396,1.42396,1.42303,1.42319,323600002.0
2007-12-24 14:47:00,1.42307,1.42307,1.42287,1.42289,312000000.0
2007-12-24 14:48:00,1.42271,1.42285,1.42247,1.42255,397800000.0
2007-12-24 14:49:00,1.42252,1.42267,1.42214,1.42229,153200000.0
2007-12-24 14:50:00,1.42226,1.42278,1.42226,1.42245,374900002.0
2007-12-24 14:51:00,1.42245,1.42263,1.42219,1.42219,251100003.0
2007-12-24 14:52:00,1.42206,1.42217,1.42193,1.42195,328500001.0
2007-12-24 14:53:00,1.42201,1.42208,1.42179,1.42208,368600000.0
2007-12-24 14:54:00,1.42199,1.42213,1.42184,1.42196,186300000.0
2007-12-24 14:55:00,1.42201,1.42222,1.42201,1.42215,221200000.0
2007-12-24 14:56:00,1.42195,1.422,1.42162,1.42195,381300000.0
2007-12-24 14:57:00,1.42223,1.4228,1.42201,1.42229,382900000.0
2007-12-24 14:58:00,1.42237,1.42246,1.42185,1.42225,290300000.0
2007-12-24 14:59:00,1.42215,1.42222,1.4215,1.42167,215700000.0
2007-12-24 15:00:00,1.42161,1.42174,1.42134,1.42156,667300001.0
2007-12-24 15:01:00,1.42169,1.42211,1.42169,1.4219,396900001.0
2007-12-24 15:02:00,1.42188,1.42224,1.4218,1.42187,531200001.0
2007-12-24 15:03:00,1.42196,1.42221,1.42187,1.422,368200001.0
2007-12-24 15:04:00,1.42196,1.42238,1.42196,1.42207,494500000.0
2007-12-24 15:05:00,1.42217,1.42235,1.42205,1.42217,451000000.0
2007-12-24 15:06:00,1.42218,1.42223,1.42188,1.42192,256400000.0
2007-12-24 15:07:00,1.4219,1.42202,1.42174,1.42177,353700000.0
2007-12-24 15:08:00,1.42168,1.42189,1.4215,1.42176,417900000.0
2007-12-24 15:09:00,1.42184,1.42184,1.42142,1.42165,515600002.0
2007-12-24 15:10:00,1.4216,1.42201,1.42157,1.42191,443900001.0
2007-12-24 15:11:00,1.42184,1.42205,1.42158,1.42174,523400000.0
2007-12-24 15:12:00,1.42175,1.42208,1.42175,1.42175,415000001.0
2007-12-24 15:13:00,1.42161,1.42165,1.42128,1.42162,427600000.0
2007-12-24 15:14:00,1.42167,1.42187,1.42144,1.42153,531000000.0
2007-12-24 15:15:00,1.42116,1.42166,1.42099,1.42138,429400000.0
2007-12-24 15:16:00,1.42156,1.42211,1.42156,1.42211,421100001.0
2007-12-24 15:17:00,1.42207,1.42207,1.42082,1.42082,345500001.0
2007-12-24 15:18:00,1.42076,1.42115,1.42076,1.42112,258200000.0
2007-12-24 15:19:00,1.42124,1.42136,1.42114,1.42121,432300000.0
2007-12-24 15:20:00,1.42123,1.42179,1.42123,1.42134,437800001.0
2007-12-24 15:21:00,1.42129,1.42153,1.42117,1.42144,641400003.0
2007-12-24 15:22:00,1.42157,1.42183,1.42148,1.42178,571600002.0
2007-12-24 15:23:00,1.42177,1.42215,1.42173,1.422,426400002.0
2007-12-24 15:24:00,1.42221,1.42255,1.42201,1.42239,546100001.0
2007-12-24 15:25:00,1.42235,1.42257,1.42213,1.42237,565900000.0
2007-12-24 15:26:00,1.42243,1.42252,1.42222,1.42237,764900002.0
2007-12-24 15:27:00,1.42248,1.42285,1.42246,1.4227,630500000.0
2007-12-24 15:28:00,1.42275,1.42319,1.42247,1.4231,680500001.0
2007-12-24 15:29:00,1.4231,1.42315,1.42247,1.42258,529800001.0
2007-12-24 15:30:00,1.4225,1.42292,1.42227,1.42292,638100001.0
2007-12-24 15:31:00,1.42314,1.42355,1.4231,1.42322,557600001.0
2007-12-24 15:32:00,1.42325,1.42353,1.42314,1.42336,433200000.0
2007-12-24 15:33:00,1.42333,1.42344,1.42317,1.42319,425000001.0
2007-12-24 15:34:00,1.4233,1.4236,1.42319,1.42345,385200000.0
2007-12-24 15:35:00,1.4234,1.42348,1.42303,1.42322,626200002.0
2007-12-24 15:36:00,1.42347,1.42388,1.42341,1.42363,414700000.0
2007-12-24 15:37:00,1.42357,1.42378,1.4235,1.42378,256800000.0
2007-12-24 15:38:00,1.42375,1.42384,1.42363,1.42374,475100002.0
2007-12-24 15:39:00,1.42364,1.42373,1.42338,1.42367,529500001.0
2007-12-24 15:40:00,1.42372,1.42386,1.42343,1.42343,478400000.0
2007-12-24 15:41:00,1.42348,1.42426,1.42345,1.42426,301800001.0
2007-12-24 15:42:00,1.42351,1.42383,1.42308,1.42376,220800001.0
2007-12-24 15:43:00,1.4237,1.42411,1.42333,1.42354,409400000.0
2007-12-24 15:44:00,1.42363,1.42436,1.42363,1.42417,306500000.0
2007-12-24 15:45:00,1.42444,1.42496,1.42426,1.42495,625100002.0
2007-12-24 15:46:00,1.42489,1.42508,1.42444,1.42477,591600002.0
2007-12-24 15:47:00,1.4249,1.42535,1.42469,1.42514,183600000.0
2007-12-24 15:48:00,1.42521,1.42527,1.42499,1.42506,230800001.0
2007-12-24 15:49:00,1.42509,1.42531,1.42494,1.42519,407200002.0
2007-12-24 15:50:00,1.42517,1.42528,1.42495,1.42504,434400001.0
2007-12-24 15:51:00,1.42506,1.42573,1.42492,1.42573,541800001.0
2007-12-24 15:52:00,1.42595,1.42613,1.4257,1.42592,329300002.0
2007-12-24 15:53:00,1.42598,1.42692,1.42597,1.42657,396100001.0
2007-12-24 15:54:00,1.42665,1.42712,1.42656,1.42707,396400001.0
2007-12-24 15:55:00,1.42716,1.42771,1.42707,1.42742,399100001.0
2007-12-24 15:56:00,1.42753,1.42756,1.4272,1.42751,395000001.0
2007-12-24 15:57:00,1.42744,1.42753,1.42711,1.42711,374600000.0
2007-12-24 15:58:00,1.42708,1.42721,1.42695,1.42712,412100000.0
2007-12-24 15:59:00,1.42701,1.42702,1.42649,1.42672,474500002.0
2007-12-24 16:00:00,1.42671,1.42739,1.42671,1.42722,426600002.0
2007-12-24 16:01:00,1.42715,1.42748,1.42681,1.42708,488700001.0
2007-12-24 16:02:00,1.42709,1.42736,1.42697,1.42721,486500005.0
2007-12-24 16:03:00,1.4271,1.42734,1.42696,1.42726,470100001.0
2007-12-24 16:04:00,1.42734,1.42743,1.42719,1.42735,448700000.0
2007-12-24 16:05:00,1.42725,1.42726,1.42688,1.42701,331000000.0
2007-12-24 16:06:00,1.42679,1.42679,1.42584,1.42584,161700000.0
2007-12-24 16:07:00,1.42589,1.42627,1.42582,1.42589,241400001.0
2007-12-24 16:08:00,1.42593,1.42616,1.42576,1.42616,135400000.0
2007-12-24 16:09:00,1.42614,1.4263,1.42594,1.4262,385800002.0
2007-12-24 16:10:00,1.42622,1.42651,1.42615,1.42633,491899999.0
2007-12-24 16:11:00,1.4261,1.4261,1.42561,1.42562,512900000.0
2007-12-24 16:12:00,1.42554,1.42554,1.42472,1.42472,496100000.0
2007-12-24 16:13:00,1.42449,1.42449,1.42345,1.42373,490000002.0
2007-12-24 16:14:00,1.42378,1.42419,1.42358,1.42381,594000004.0
2007-12-24 16:15:00,1.42398,1.42469,1.4239,1.42403,615200001.0
2007-12-24 16:16:00,1.42391,1.42412,1.42362,1.42401,517800002.0
2007-12-24 16:17:00,1.42408,1.42433,1.42393,1.42423,558300002.0
2007-12-24 16:18:00,1.42428,1.42443,1.424,1.42415,755700001.0
2007-12-24 16:19:00,1.42416,1.42435,1.424,1.42413,691800002.0
2007-12-24 16:20:00,1.424,1.42441,1.424,1.42414,685700002.0
2007-12-24 16:21:00,1.42421,1.42432,1.42404,1.42421,555300001.0
2007-12-24 16:22:00,1.42435,1.42449,1.42417,1.4242,409600000.0
2007-12-24 16:23:00,1.42414,1.42437,1.42365,1.42381,531100003.0
2007-12-24 16:24:00,1.42382,1.42401,1.42359,1.4238,565200001.0
2007-12-24 16:25:00,1.42359,1.4239,1.42351,1.42351,682700000.0
2007-12-24 16:26:00,1.42358,1.4237,1.42342,1.42358,441100000.0
2007-12-24 16:27:00,1.42343,1.42365,1.42328,1.42354,388199999.0
2007-12-24 16:28:00,1.42367,1.42398,1.42361,1.42381,554600001.0
2007-12-24 16:29:00,1.42389,1.42391,1.42358,1.42373,440400000.0
2007-12-24 16:30:00,1.42364,1.42365,1.42311,1.42334,504200001.0
2007-12-24 16:31:00,1.42341,1.42365,1.42327,1.42336,365300001.0
2007-12-24 16:32:00,1.42335,1.42371,1.42325,1.4235,623000000.0
2007-12-24 16:33:00,1.42346,1.42371,1.42315,1.4233,597400001.0
2007-12-24 16:34:00,1.42329,1.42347,1.42311,1.4234,362100001.0
2007-12-24 16:35:00,1.42339,1.4235,1.42328,1.4233,478900000.0
2007-12-24 16:36:00,1.42332,1.42355,1.42316,1.42342,480200001.0
2007-12-24 16:37:00,1.42362,1.424,1.42356,1.42362,581000001.0
2007-12-24 16:38:00,1.42373,1.42373,1.42319,1.42345,575800001.0
2007-12-24 16:39:00,1.42339,1.42368,1.42327,1.42327,606100001.0
2007-12-24 16:40:00,1.42331,1.42356,1.42324,1.42324,414199999.0
2007-12-24 16:41:00,1.42328,1.42355,1.42314,1.42334,327000000.0
2007-12-24 16:42:00,1.42333,1.4234,1.42315,1.42319,432900000.0
2007-12-24 16:43:00,1.42333,1.42363,1.42325,1.42362,462300000.0
2007-12-24 16:44:00,1.42368,1.42415,1.42368,1.424,531600001.0
2007-12-24 16:45:00,1.4239,1.42406,1.42371,1.42371,462800000.0
2007-12-24 16:46:00,1.42371,1.42371,1.42334,1.42334,386100002.0
2007-12-24 16:47:00,1.4232,1.42343,1.42308,1.42311,490600000.0
2007-12-24 16:48:00,1.42308,1.42349,1.42305,1.4232,461500000.0
2007-12-24 16:49:00,1.42334,1.42379,1.42331,1.42364,485100002.0
2007-12-24 16:50:00,1.4236,1.42396,1.4236,1.42377,349200000.0
2007-12-24 16:51:00,1.42378,1.42396,1.42369,1.42383,354400002.0
2007-12-24 16:52:00,1.42365,1.42387,1.42365,1.42383,215700000.0
2007-12-24 16:53:00,1.42383,1.42425,1.42357,1.42414,594200001.0
2007-12-24 16:54:00,1.4242,1.42445,1.42406,1.42423,508900003.0
2007-12-24 16:55:00,1.42432,1.42435,1.42397,1.424,570600002.0
2007-12-24 16:56:00,1.42393,1.42427,1.42393,1.42425,225500000.0
2007-12-24 16:57:00,1.42421,1.42435,1.42403,1.42422,512200003.0
2007-12-24 16:58:00,1.42424,1.42444,1.42397,1.42412,566700000.0
2007-12-24 16:59:00,1.42422,1.42454,1.42422,1.42433,551500000.0
2007-12-24 17:00:00,1.42433,1.42507,1.42432,1.42453,711900002.0
2007-12-24 17:01:00,1.42464,1.42507,1.42463,1.42506,374800000.0
2007-12-24 17:02:00,1.42532,1.42542,1.42505,1.42526,411700002.0
2007-12-24 17:03:00,1.42526,1.42553,1.42523,1.42532,463900002.0
2007-12-24 17:04:00,1.4253,1.42546,1.42503,1.42528,504700002.0
2007-12-24 17:05:00,1.42521,1.4254,1.42516,1.42526,504300002.0
2007-12-24 17:06:00,1.42494,1.42514,1.42439,1.42482,355300000.0
2007-12-24 17:07:00,1.42477,1.42499,1.42467,1.42482,349200001.0
2007-12-24 17:08:00,1.42464,1.42506,1.42426,1.42426,424900000.0
2007-12-24 17:09:00,1.42445,1.42475,1.42418,1.42427,519000000.0
2007-12-24 17:10:00,1.42429,1.42448,1.42419,1.42422,414900003.0
2007-12-24 17:11:00,1.42389,1.42389,1.42339,1.42357,578600004.0
2007-12-24 17:12:00,1.4237,1.42375,1.42349,1.42355,366400000.0
2007-12-24 17:13:00,1.42335,1.42362,1.42326,1.42344,327100001.0
2007-12-24 17:14:00,1.42347,1.42386,1.42331,1.42349,547100001.0
2007-12-24 17:15:00,1.42353,1.42367,1.4233,1.4235,526700001.0
2007-12-24 17:16:00,1.42332,1.42367,1.42327,1.42354,444300000.0
2007-12-24 17:17:00,1.42345,1.42352,1.42323,1.4233,491800003.0
2007-12-24 17:18:00,1.42338,1.42377,1.4233,1.42377,664600002.0
2007-12-24 17:19:00,1.42376,1.42376,1.42338,1.42354,302600001.0
2007-12-24 17:20:00,1.42353,1.42375,1.42345,1.42355,485200000.0
2007-12-24 17:21:00,1.42347,1.42387,1.42343,1.42375,436100000.0
2007-12-24 17:22:00,1.42385,1.42423,1.42374,1.42394,510000000.0
2007-12-24 17:23:00,1.42383,1.42401,1.42367,1.42385,570700003.0
2007-12-24 17:24:00,1.42379,1.424,1.42366,1.4238,468000000.0
2007-12-24 17:25:00,1.42385,1.42401,1.42373,1.42373,354500000.0
2007-12-24 17:26:00,1.42382,1.42474,1.42372,1.4243,449700001.0
2007-12-24 17:27:00,1.42405,1.42461,1.42405,1.42419,479900002.0
2007-12-24 17:28:00,1.42381,1.42386,1.42349,1.42359,542700000.0
2007-12-24 17:29:00,1.42372,1.42417,1.42368,1.42368,692299999.0
2007-12-24 17:30:00,1.42387,1.42399,1.42362,1.42375,452600000.0
2007-12-24 17:31:00,1.42362,1.42393,1.4235,1.42376,628400001.0
2007-12-24 17:32:00,1.42375,1.42404,1.42375,1.42383,509900001.0
2007-12-24 17:33:00,1.42385,1.42433,1.42381,1.42403,501900000.0
2007-12-24 17:34:00,1.42401,1.42436,1.42386,1.42425,346900000.0
2007-12-24 17:35:00,1.42416,1.42416,1.42375,1.42416,456999999.0
2007-12-24 17:36:00,1.42417,1.4244,1.42406,1.42417,486300001.0
2007-12-24 17:37:00,1.4242,1.42444,1.42406,1.42416,324300000.0
2007-12-24 17:38:00,1.42415,1.42441,1.42413,1.42432,387500001.0
2007-12-24 17:39:00,1.42462,1.42502,1.42441,1.42468,487500000.0
2007-12-24 17:40:00,1.42454,1.4249,1.42451,1.42481,358500000.0
2007-12-24 17:41:00,1.4247,1.42488,1.42467,1.42476,380500001.0
2007-12-24 17:42:00,1.42475,1.42503,1.42464,1.42476,354900001.0
2007-12-24 17:43:00,1.42472,1.42495,1.42458,1.42494,392300000.0
2007-12-24 17:44:00,1.42494,1.42509,1.42487,1.42489,413700001.0
2007-12-24 17:45:00,1.42492,1.42556,1.42492,1.42536,546300000.0
2007-12-24 17:46:00,1.42544,1.42562,1.42539,1.42558,456100000.0
2007-12-24 17:47:00,1.42513,1.42548,1.42492,1.42496,473600002.0
2007-12-24 17:48:00,1.4251,1.42516,1.42498,1.42514,371400000.0
2007-12-24 17:49:00,1.42511,1.42516,1.4249,1.42491,328800000.0
2007-12-24 17:50:00,1.42445,1.42445,1.42373,1.42419,508500001.0
2007-12-24 17:51:00,1.42436,1.42475,1.42413,1.42414,519900001.0
2007-12-24 17:52:00,1.42412,1.42448,1.42406,1.42442,478500001.0
2007-12-24 17:53:00,1.42419,1.42442,1.42409,1.42415,564200001.0
2007-12-24 17:54:00,1.42416,1.4244,1.42397,1.42429,406800001.0
2007-12-24 17:55:00,1.4244,1.42464,1.42429,1.42456,424100002.0
2007-12-24 17:56:00,1.42455,1.42458,1.42421,1.42435,424300002.0
2007-12-24 17:57:00,1.42442,1.42457,1.42415,1.42434,556100002.0
2007-12-24 17:58:00,1.42421,1.42439,1.4239,1.4239,622200000.0
2007-12-24 17:59:00,1.42389,1.42389,1.42251,1.42272,293800001.0
2007-12-24 18:00:00,1.42237,1.42301,1.42222,1.42263,714900000.0
2007-12-24 18:01:00,1.42257,1.42288,1.42244,1.42281,774700002.0
2007-12-24 18:02:00,1.4227,1.42316,1.4227,1.42307,564100000.0
2007-12-24 18:03:00,1.42316,1.42333,1.42312,1.42313,419100000.0
2007-12-24 18:04:00,1.42312,1.42348,1.42309,1.4234,622400002.0
2007-12-24 18:05:00,1.42349,1.42378,1.4233,1.42357,515700001.0
2007-12-24 18:06:00,1.42353,1.42368,1.42335,1.42338,294800002.0
2007-12-24 18:07:00,1.42337,1.42352,1.42324,1.42338,410600001.0
2007-12-24 18:08:00,1.42329,1.4233,1.42286,1.42295,475300000.0
2007-12-24 18:09:00,1.42291,1.42299,1.42267,1.42282,454500000.0
2007-12-24 18:10:00,1.42285,1.4233,1.42281,1.42316,585700001.0
2007-12-24 18:11:00,1.42303,1.42329,1.42302,1.42322,333900001.0
2007-12-24 18:12:00,1.42318,1.42325,1.42296,1.4232,414700000.0
2007-12-24 18:13:00,1.42322,1.42342,1.42319,1.42331,301200001.0
2007-12-24 18:14:00,1.42328,1.42348,1.42313,1.42316,556900001.0
2007-12-24 18:15:00,1.42301,1.42341,1.42301,1.42321,465100001.0
2007-12-24 18:16:00,1.42322,1.42337,1.4231,1.42324,264000000.0
2007-12-24 18:17:00,1.42331,1.42342,1.42301,1.42304,483200001.0
2007-12-24 18:18:00,1.42312,1.4233,1.42285,1.42295,529100002.0
2007-12-24 18:19:00,1.42295,1.42353,1.42287,1.42338,437600001.0
2007-12-24 18:20:00,1.42347,1.42376,1.42347,1.42364,388100000.0
2007-12-24 18:21:00,1.42363,1.42396,1.42349,1.42389,358400001.0
2007-12-24 18:22:00,1.42402,1.42402,1.42317,1.42324,412800001.0
2007-12-24 18:23:00,1.42298,1.42322,1.42271,1.42294,409300002.0
2007-12-24 18:24:00,1.42297,1.42311,1.4229,1.42292,258800000.0
2007-12-24 18:25:00,1.42293,1.42325,1.42285,1.42322,458400000.0
2007-12-24 18:26:00,1.4232,1.42367,1.42318,1.42357,329100003.0
2007-12-24 18:27:00,1.42393,1.42396,1.42362,1.42381,404800001.0
2007-12-24 18:28:00,1.42375,1.42382,1.42338,1.42338,360600000.0
2007-12-24 18:29:00,1.42353,1.42371,1.42343,1.42365,759900001.0
2007-12-24 18:30:00,1.42374,1.42381,1.4235,1.42359,467900002.0
2007-12-24 18:31:00,1.42354,1.42374,1.42312,1.42357,501200000.0
2007-12-24 18:32:00,1.42358,1.42385,1.42354,1.42354,380800001.0
2007-12-24 18:33:00,1.42355,1.42373,1.42354,1.42361,534600000.0
2007-12-24 18:34:00,1.42363,1.42377,1.42359,1.42364,437799998.0
2007-12-24 18:35:00,1.42359,1.42382,1.42345,1.42356,318800000.0
2007-12-24 18:36:00,1.42352,1.42363,1.42341,1.42355,364400000.0
2007-12-24 18:37:00,1.42356,1.42362,1.42339,1.42359,370700000.0
2007-12-24 18:38:00,1.4236,1.4236,1.42316,1.42331,295800000.0
2007-12-24 18:39:00,1.42326,1.42346,1.42319,1.42334,336899999.0
2007-12-24 18:40:00,1.42343,1.42368,1.42325,1.42345,493600000.0
2007-12-24 18:41:00,1.4235,1.42363,1.42341,1.42343,197500001.0
2007-12-24 18:42:00,1.4236,1.42399,1.4236,1.42369,508400000.0
2007-12-24 18:43:00,1.42349,1.42358,1.42329,1.42341,477400001.0
2007-12-24 18:44:00,1.42333,1.42361,1.42317,1.42345,415300001.0
2007-12-24 18:45:00,1.42337,1.42337,1.42314,1.42322,292700000.0
2007-12-24 18:46:00,1.42313,1.42347,1.42299,1.42306,462700001.0
2007-12-24 18:47:00,1.42292,1.4233,1.42292,1.42327,499800000.0
2007-12-24 18:48:00,1.42326,1.42329,1.4228,1.42281,615499999.0
2007-12-24 18:49:00,1.42299,1.42329,1.42296,1.42308,356800001.0
2007-12-24 18:50:00,1.42304,1.42332,1.42297,1.42332,235300001.0
2007-12-24 18:51:00,1.42325,1.42337,1.42313,1.42337,252900002.0
2007-12-24 18:52:00,1.42328,1.42328,1.42262,1.42274,353100000.0
2007-12-24 18:53:00,1.42259,1.42276,1.42233,1.42238,587800001.0
2007-12-24 18:54:00,1.42254,1.42284,1.4225,1.42266,694800000.0
2007-12-24 18:55:00,1.42286,1.42302,1.42242,1.42247,569900001.0
2007-12-24 18:56:00,1.42261,1.42286,1.42257,1.42262,563000001.0
2007-12-24 18:57:00,1.42252,1.4226,1.42213,1.42216,650500001.0
2007-12-24 18:58:00,1.42198,1.42198,1.4213,1.42165,416600000.0
2007-12-24 18:59:00,1.42159,1.42178,1.42136,1.42168,413500001.0
2007-12-24 19:00:00,1.42159,1.42163,1.42103,1.42103,335300001.0
2007-12-24 19:01:00,1.42107,1.42139,1.42104,1.42108,479800000.0
2007-12-24 19:02:00,1.42113,1.42154,1.4208,1.42118,566000003.0
2007-12-24 19:03:00,1.42092,1.42124,1.4202,1.4202,573100001.0
2007-12-24 19:04:00,1.42034,1.42074,1.42006,1.42024,601100001.0
2007-12-24 19:05:00,1.42027,1.42066,1.42016,1.4203,704800002.0
2007-12-24 19:06:00,1.42021,1.42068,1.42003,1.42022,470700000.0
2007-12-24 19:07:00,1.42045,1.42045,1.41934,1.41982,605200001.0
2007-12-24 19:08:00,1.41956,1.42002,1.4193,1.41974,561800000.0
2007-12-24 19:09:00,1.41975,1.4199,1.41898,1.41934,536000002.0
2007-12-24 19:10:00,1.41883,1.4194,1.41859,1.41885,524600001.0
2007-12-24 19:11:00,1.41916,1.41969,1.41912,1.41932,398800001.0
2007-12-24 19:12:00,1.41927,1.41975,1.4191,1.41937,518300001.0
2007-12-24 19:13:00,1.41905,1.41948,1.4188,1.41897,695700001.0
2007-12-24 19:14:00,1.41878,1.41924,1.41865,1.41884,592100001.0
2007-12-24 19:15:00,1.41896,1.41914,1.41858,1.41888,445900000.0
2007-12-24 19:16:00,1.41875,1.41921,1.41875,1.41917,311600001.0
2007-12-24 19:17:00,1.41874,1.4191,1.41843,1.41883,489900001.0
2007-12-24 19:18:00,1.41902,1.4193,1.41884,1.41912,522100001.0
2007-12-24 19:19:00,1.41901,1.41927,1.41868,1.41892,343400000.0
2007-12-24 19:20:00,1.41888,1.41939,1.41882,1.41883,549600000.0
2007-12-24 19:21:00,1.41888,1.41928,1.41864,1.41864,322100003.0
2007-12-24 19:22:00,1.4191,1.41927,1.41883,1.41912,285000000.0
2007-12-24 19:23:00,1.41885,1.41919,1.41885,1.41885,390300002.0
2007-12-24 19:24:00,1.41888,1.41909,1.41863,1.41874,514800000.0
2007-12-24 19:25:00,1.41884,1.41975,1.41884,1.41937,706299999.0
2007-12-24 19:26:00,1.41963,1.41966,1.41931,1.41945,182400000.0
2007-12-24 19:27:00,1.41916,1.41974,1.41882,1.41888,275200000.0
2007-12-24 19:28:00,1.41921,1.41921,1.41868,1.41883,239400001.0
2007-12-24 19:29:00,1.41862,1.41882,1.4184,1.4184,418700000.0
2007-12-24 19:30:00,1.41889,1.41889,1.41842,1.41842,415000001.0
2007-12-24 19:31:00,1.41895,1.41899,1.41846,1.41846,545200001.0
2007-12-24 19:32:00,1.41858,1.41869,1.41839,1.41839,340800000.0
2007-12-24 19:33:00,1.41869,1.41869,1.41836,1.41853,351400002.0
2007-12-24 19:34:00,1.41866,1.41876,1.41836,1.41856,629700003.0
2007-12-24 19:35:00,1.41848,1.41855,1.41789,1.41804,424800001.0
2007-12-24 19:36:00,1.4178,1.41795,1.41756,1.41772,275300000.0
2007-12-24 19:37:00,1.41747,1.41813,1.41741,1.41791,301900000.0
2007-12-24 19:38:00,1.41795,1.41848,1.41776,1.41796,458800000.0
2007-12-24 19:39:00,1.41786,1.41856,1.41786,1.41821,389000002.0
2007-12-24 19:40:00,1.41787,1.41827,1.41775,1.41809,310200000.0
2007-12-24 19:41:00,1.41818,1.41838,1.41783,1.41783,202100003.0
2007-12-24 19:42:00,1.41784,1.41819,1.41765,1.41808,309500001.0
2007-12-24 19:43:00,1.41813,1.41819,1.41769,1.41818,314699999.0
2007-12-24 19:44:00,1.41812,1.41812,1.41779,1.41797,287300000.0
2007-12-24 19:45:00,1.41788,1.41797,1.41762,1.41762,97100000.0
2007-12-24 19:46:00,1.41764,1.41801,1.4175,1.4177,214700000.0
2007-12-24 19:47:00,1.41795,1.41824,1.41746,1.41821,344200002.0
2007-12-24 19:48:00,1.41814,1.41836,1.41777,1.41803,237800000.0
2007-12-24 19:49:00,1.41816,1.41816,1.41746,1.41755,573200001.0
2007-12-24 19:50:00,1.41764,1.41774,1.41735,1.4176,526500001.0
2007-12-24 19:51:00,1.41743,1.41761,1.41717,1.41758,364000000.0
2007-12-24 19:52:00,1.4173,1.41769,1.4171,1.4171,499200000.0
2007-12-24 19:53:00,1.41746,1.41774,1.41718,1.41753,667100001.0
2007-12-24 19:54:00,1.41755,1.41764,1.41705,1.41733,279400000.0
2007-12-24 19:55:00,1.4171,1.4173,1.41684,1.41693,392900000.0
2007-12-24 19:56:00,1.41699,1.41717,1.41675,1.41708,437400000.0
2007-12-24 19:57:00,1.41664,1.41702,1.41651,1.4168,194900000.0
2007-12-24 19:58:00,1.41691,1.41716,1.41656,1.41701,503300001.0
2007-12-24 19:59:00,1.41734,1.41793,1.41696,1.41793,511400000.0
2007-12-24 20:00:00,1.41796,1.41821,1.41755,1.4178,470000000.0
2007-12-24 20:01:00,1.41804,1.4182,1.41778,1.41802,705499999.0
2007-12-24 20:02:00,1.41791,1.41852,1.41758,1.41819,665500007.0
2007-12-24 20:03:00,1.41771,1.41795,1.41754,1.41765,683000001.0
2007-12-24 20:04:00,1.41785,1.41819,1.41777,1.4181,389000005.0
2007-12-24 20:05:00,1.41752,1.41816,1.41752,1.41771,352000001.0
2007-12-24 20:06:00,1.41798,1.41813,1.41766,1.41775,627200002.0
2007-12-24 20:07:00,1.41814,1.41814,1.41758,1.41758,437400001.0
2007-12-24 20:08:00,1.41778,1.4181,1.41768,1.4181,562400000.0
2007-12-24 20:09:00,1.41811,1.41811,1.41771,1.41771,634900004.0
2007-12-24 20:10:00,1.41779,1.41814,1.41774,1.41784,667600001.0
2007-12-24 20:11:00,1.41811,1.41837,1.41777,1.41792,724700001.0
2007-12-24 20:12:00,1.41821,1.41851,1.41792,1.41817,660700002.0
2007-12-24 20:13:00,1.41788,1.41841,1.41788,1.41827,416200001.0
2007-12-24 20:14:00,1.41834,1.41885,1.41823,1.41885,449700001.0
2007-12-24 20:15:00,1.41874,1.41916,1.41866,1.41908,398900000.0
2007-12-24 20:16:00,1.41886,1.41902,1.41849,1.41886,174200001.0
2007-12-24 20:17:00,1.4188,1.419,1.41831,1.41871,342800000.0
2007-12-24 20:18:00,1.41901,1.41943,1.41876,1.41937,652300002.0
2007-12-24 20:19:00,1.41926,1.41953,1.41895,1.41918,291800000.0
2007-12-24 20:20:00,1.41928,1.41933,1.41906,1.41933,370000000.0
2007-12-24 20:22:00,1.4192,1.41965,1.4192,1.41927,228000003.0
2007-12-24 20:23:00,1.41924,1.41949,1.41894,1.41932,360400000.0
2007-12-24 20:24:00,1.41941,1.41999,1.41941,1.41963,251400000.0
2007-12-24 20:25:00,1.41944,1.41999,1.41933,1.41967,290400001.0
2007-12-24 20:26:00,1.41968,1.41985,1.41948,1.41963,371200000.0
2007-12-24 20:27:00,1.4196,1.41995,1.41955,1.41975,457200001.0
2007-12-24 20:28:00,1.41968,1.41982,1.41934,1.41934,234600000.0
2007-12-24 20:29:00,1.41925,1.41935,1.41895,1.41913,515200000.0
2007-12-24 20:30:00,1.41918,1.41934,1.41884,1.41919,252100002.0
2007-12-24 20:31:00,1.41895,1.4194,1.41895,1.4193,237400001.0
2007-12-24 20:32:00,1.41913,1.41964,1.41913,1.41925,148200000.0
2007-12-24 20:33:00,1.41968,1.4198,1.41955,1.41965,234800000.0
2007-12-24 20:34:00,1.41948,1.41952,1.4193,1.41945,374700002.0
2007-12-24 20:35:00,1.41889,1.41948,1.41889,1.41903,273300000.0
2007-12-24 20:36:00,1.41929,1.41996,1.41892,1.4196,456800001.0
2007-12-24 20:37:00,1.41987,1.42013,1.4193,1.42013,312800000.0
2007-12-24 20:38:00,1.41995,1.42036,1.41976,1.41977,291100000.0
2007-12-24 20:39:00,1.41986,1.42028,1.41954,1.42011,455600001.0
2007-12-24 20:40:00,1.41965,1.41987,1.41958,1.41982,370600000.0
2007-12-24 20:41:00,1.41976,1.42002,1.41952,1.41981,446000000.0
2007-12-24 20:42:00,1.41963,1.42004,1.4196,1.41988,237100001.0
2007-12-24 20:43:00,1.41977,1.41996,1.41929,1.41945,208200001.0
2007-12-24 20:44:00,1.41968,1.41993,1.41928,1.41967,248800000.0
2007-12-24 20:45:00,1.41961,1.41979,1.41933,1.41961,620700002.0
2007-12-24 20:46:00,1.41932,1.42014,1.41932,1.42007,268000001.0
2007-12-24 20:47:00,1.42027,1.42027,1.41965,1.41965,258300000.0
2007-12-24 20:48:00,1.41967,1.42007,1.41957,1.41967,332100001.0
2007-12-24 20:49:00,1.41983,1.4205,1.41983,1.42031,461000000.0
2007-12-24 20:50:00,1.42031,1.42062,1.42017,1.42048,211600000.0
2007-12-24 20:51:00,1.42021,1.42081,1.42021,1.42078,261600000.0
2007-12-24 20:52:00,1.42078,1.42089,1.42041,1.42058,188000000.0
2007-12-24 20:53:00,1.42037,1.42041,1.41951,1.41995,229200001.0
2007-12-24 20:54:00,1.41946,1.41982,1.41912,1.41912,105600000.0
2007-12-24 20:55:00,1.41947,1.42035,1.4189,1.41917,282200000.0
2007-12-24 20:56:00,1.4193,1.41936,1.41866,1.41908,147100000.0
2007-12-24 20:57:00,1.41902,1.41902,1.41827,1.4185,363000000.0
2007-12-24 20:58:00,1.4185,1.41854,1.41804,1.41829,328000001.0
2007-12-24 20:59:00,1.4185,1.4186,1.41848,1.41855,116200000.0
2007-12-24 21:00:00,1.41841,1.41853,1.41815,1.41815,361100001.0
2007-12-24 21:01:00,1.41845,1.41864,1.41816,1.41832,281000002.0
2007-12-24 21:02:00,1.41869,1.41878,1.4185,1.41857,79600000.0
2007-12-24 21:04:00,1.41873,1.41901,1.4185,1.41875,313400002.0
2007-12-24 21:05:00,1.419,1.41909,1.41887,1.41899,442899998.0
2007-12-24 21:06:00,1.4188,1.419,1.41853,1.41856,209100000.0
2007-12-24 21:07:00,1.4187,1.41891,1.4185,1.41864,218400000.0
2007-12-24 21:08:00,1.41865,1.41892,1.4186,1.41865,284700003.0
2007-12-24 21:10:00,1.41882,1.41905,1.41873,1.4188,255400000.0
2007-12-24 21:12:00,1.41871,1.41876,1.41838,1.41876,280000001.0
2007-12-24 21:13:00,1.4188,1.41904,1.41878,1.41895,230000001.0
2007-12-24 21:14:00,1.41881,1.41883,1.41819,1.41874,289600001.0
2007-12-24 21:15:00,1.41846,1.4187,1.41822,1.41845,324800003.0
2007-12-24 21:16:00,1.41844,1.41857,1.41828,1.41835,214800000.0
2007-12-24 21:17:00,1.41838,1.41846,1.4179,1.41831,267000000.0
2007-12-24 21:18:00,1.41828,1.41834,1.41808,1.41824,152000000.0
2007-12-24 21:19:00,1.41812,1.41822,1.41796,1.41822,119200000.0
2007-12-24 21:20:00,1.41869,1.41876,1.41834,1.41834,65400000.0
2007-12-24 21:21:00,1.41845,1.41863,1.41814,1.41815,106600000.0
2007-12-24 21:22:00,1.41835,1.41835,1.41807,1.41807,243700000.0
2007-12-24 21:23:00,1.41842,1.41888,1.41812,1.41877,106600001.0
2007-12-24 21:24:00,1.41885,1.41926,1.41884,1.41901,147800000.0
2007-12-24 21:25:00,1.4188,1.41902,1.41871,1.41898,230600000.0
2007-12-24 21:26:00,1.41892,1.41906,1.41874,1.41881,243600000.0
2007-12-24 21:27:00,1.41872,1.41883,1.41867,1.4188,174100000.0
2007-12-24 21:28:00,1.41879,1.41893,1.4187,1.41885,187500001.0
2007-12-24 21:29:00,1.41866,1.41873,1.4181,1.41827,275600000.0
2007-12-24 21:30:00,1.41827,1.41849,1.41783,1.41827,122600002.0
2007-12-24 21:31:00,1.41855,1.41886,1.41847,1.41863,353900000.0
2007-12-24 21:32:00,1.41841,1.41841,1.41824,1.41826,317900001.0
2007-12-24 21:33:00,1.41838,1.41842,1.41823,1.4183,302200000.0
2007-12-24 21:34:00,1.41846,1.41864,1.41821,1.4184,244200000.0
2007-12-24 21:35:00,1.41848,1.41868,1.41822,1.41822,359100000.0
2007-12-24 21:36:00,1.4181,1.41856,1.4181,1.41856,375100000.0
2007-12-24 21:37:00,1.41876,1.41893,1.41856,1.41858,227700000.0
2007-12-24 21:38:00,1.41869,1.41892,1.4184,1.41887,219600001.0
2007-12-24 21:39:00,1.41861,1.41887,1.41835,1.41848,275500000.0
2007-12-24 21:40:00,1.41868,1.41873,1.41841,1.41851,130600000.0
2007-12-24 21:41:00,1.41835,1.41866,1.41803,1.41828,273000000.0
2007-12-24 21:42:00,1.41834,1.41855,1.41814,1.41814,166800000.0
2007-12-24 21:43:00,1.41821,1.4186,1.41817,1.41817,229300000.0
2007-12-24 21:44:00,1.4184,1.41926,1.41825,1.41876,157600000.0
2007-12-24 21:45:00,1.41903,1.41924,1.41857,1.41909,396000001.0
2007-12-24 21:46:00,1.41911,1.41938,1.41897,1.41903,375800002.0
2007-12-24 21:47:00,1.41923,1.41923,1.41876,1.41887,246200001.0
2007-12-24 21:48:00,1.41913,1.41926,1.41892,1.41896,463200002.0
2007-12-24 21:49:00,1.41914,1.4193,1.41899,1.419,249800000.0
2007-12-24 21:50:00,1.41896,1.41924,1.41855,1.41869,403200000.0
2007-12-24 21:51:00,1.41898,1.41906,1.4187,1.4187,513200001.0
2007-12-24 21:52:00,1.4189,1.41913,1.41861,1.41895,365800000.0
2007-12-24 21:53:00,1.41876,1.41885,1.4185,1.41851,87000000.0
2007-12-24 21:54:00,1.41847,1.41861,1.41818,1.41829,359200000.0
2007-12-24 21:55:00,1.41847,1.41877,1.41836,1.41847,137200000.0
2007-12-24 21:56:00,1.41829,1.41842,1.41817,1.41842,49200000.0
2007-12-24 21:57:00,1.41857,1.41875,1.41852,1.41861,252500001.0
2007-12-24 21:58:00,1.41872,1.41886,1.41854,1.41854,116400000.0
2007-12-24 21:59:00,1.4188,1.41887,1.41856,1.41856,210500001.0
2007-12-24 22:00:00,1.41882,1.4189,1.41874,1.41882,82500000.0
2007-12-24 22:01:00,1.41899,1.41938,1.41877,1.41877,136600001.0
2007-12-24 22:02:00,1.41918,1.41918,1.41843,1.41843,194400001.0
2007-12-24 22:03:00,1.41877,1.41936,1.41864,1.41905,120500000.0
2007-12-24 22:04:00,1.41915,1.4193,1.41905,1.4192,178700000.0
2007-12-24 22:05:00,1.41908,1.41947,1.41908,1.41924,204900000.0
2007-12-24 22:06:00,1.4193,1.41996,1.41918,1.4197,118300000.0
2007-12-24 22:07:00,1.41985,1.42013,1.41927,1.41953,207800002.0
2007-12-24 22:08:00,1.41962,1.41962,1.41926,1.41944,170400000.0
2007-12-24 22:09:00,1.41928,1.4197,1.41904,1.41904,277400000.0
2007-12-24 22:10:00,1.41902,1.41945,1.41892,1.41925,171400000.0
2007-12-24 22:11:00,1.41906,1.41946,1.41899,1.419,254500001.0
2007-12-24 22:12:00,1.41938,1.41938,1.41892,1.419,202900000.0
2007-12-24 22:13:00,1.41917,1.41939,1.41901,1.41904,223200001.0
2007-12-24 22:14:00,1.419,1.41944,1.419,1.4194,127700000.0
2007-12-24 22:15:00,1.41898,1.41927,1.41894,1.41904,120900000.0
2007-12-24 22:16:00,1.41898,1.41926,1.41896,1.41914,80200000.0
2007-12-24 22:17:00,1.41896,1.41931,1.41896,1.41926,187500001.0
2007-12-24 22:18:00,1.41945,1.41991,1.41919,1.41991,113900000.0
2007-12-24 22:19:00,1.41921,1.41995,1.41921,1.41923,234000000.0
2007-12-24 22:20:00,1.41943,1.41957,1.4193,1.4193,145900000.0
2007-12-24 22:21:00,1.41965,1.41965,1.41923,1.41923,128400000.0
2007-12-24 22:22:00,1.41925,1.41935,1.4192,1.41925,205800001.0
2007-12-24 22:23:00,1.41919,1.41947,1.41919,1.41919,180400000.0
2007-12-24 22:24:00,1.41918,1.41932,1.41855,1.41859,286400000.0
2007-12-24 22:25:00,1.41904,1.41943,1.41876,1.419,221200002.0
2007-12-24 22:26:00,1.41916,1.4195,1.41895,1.41899,200500001.0
2007-12-24 22:27:00,1.41901,1.41959,1.41854,1.41861,139700000.0
2007-12-24 22:28:00,1.41855,1.41937,1.41819,1.41902,86200001.0
2007-12-24 22:29:00,1.41882,1.4191,1.4188,1.4189,201600000.0
2007-12-24 22:30:00,1.4189,1.4191,1.41882,1.41885,286800001.0
2007-12-24 22:31:00,1.41905,1.41915,1.4188,1.41905,236900000.0
2007-12-24 22:32:00,1.41945,1.41955,1.4192,1.4195,195100001.0
2007-12-24 22:33:00,1.41902,1.41913,1.41858,1.41858,126800000.0
2007-12-24 22:34:00,1.41831,1.41921,1.41831,1.41861,266500003.0
2007-12-24 22:35:00,1.41844,1.41867,1.41824,1.41838,154400001.0
2007-12-24 22:36:00,1.41836,1.41837,1.41795,1.4182,125200000.0
2007-12-24 22:37:00,1.41822,1.4186,1.41822,1.41848,258699999.0
2007-12-24 22:38:00,1.4184,1.41864,1.41813,1.41814,337400000.0
2007-12-24 22:39:00,1.4185,1.41862,1.41826,1.41827,307199999.0
2007-12-24 22:40:00,1.41846,1.41907,1.41844,1.41878,282100000.0
2007-12-24 22:41:00,1.41883,1.41907,1.41853,1.41907,244100000.0
2007-12-24 22:42:00,1.41925,1.41925,1.41895,1.4191,144700001.0
2007-12-24 22:43:00,1.41867,1.41879,1.41855,1.41868,222200000.0
2007-12-24 22:44:00,1.41858,1.41866,1.41846,1.41846,214600000.0
2007-12-24 22:45:00,1.41845,1.41853,1.4184,1.4184,224300000.0
2007-12-24 22:46:00,1.41863,1.41911,1.41863,1.41874,158000002.0
2007-12-24 22:47:00,1.41844,1.41883,1.41844,1.41873,148300000.0
2007-12-24 22:48:00,1.41877,1.419,1.41877,1.41889,138600000.0
2007-12-24 22:49:00,1.41887,1.41888,1.41873,1.41875,195400000.0
2007-12-24 22:50:00,1.41885,1.41915,1.41878,1.41906,184600001.0
2007-12-24 22:51:00,1.41912,1.4193,1.4191,1.41925,266000000.0
2007-12-24 22:52:00,1.41921,1.41928,1.41883,1.41928,269300000.0
2007-12-24 22:53:00,1.41919,1.41948,1.41893,1.41893,174300000.0
2007-12-24 22:54:00,1.41919,1.41934,1.41902,1.41928,181700001.0
2007-12-24 22:55:00,1.41916,1.41922,1.41891,1.41891,189700000.0
2007-12-24 22:56:00,1.41898,1.41926,1.41894,1.41905,159800001.0
2007-12-24 22:58:00,1.4193,1.41945,1.4192,1.4192,35000000.0
2007-12-24 23:00:00,1.41883,1.41916,1.4187,1.4187,100500001.0
2007-12-24 23:01:00,1.41878,1.41879,1.41865,1.41865,23200000.0
2007-12-24 23:02:00,1.41885,1.41925,1.41885,1.41885,39900000.0
2007-12-24 23:04:00,1.41922,1.41922,1.41868,1.41898,43300000.0
2007-12-24 23:05:00,1.41865,1.4189,1.41865,1.41885,40000000.0
2007-12-24 23:06:00,1.4191,1.41935,1.419,1.4191,45700000.0
2007-12-24 23:07:00,1.41897,1.41931,1.41872,1.4188,42600000.0
2007-12-24 23:08:00,1.41888,1.41888,1.4185,1.4185,23200000.0
2007-12-24 23:10:00,1.41865,1.41905,1.41865,1.41895,98000000.0
2007-12-24 23:11:00,1.41898,1.4191,1.41861,1.41861,30800000.0
2007-12-24 23:12:00,1.41888,1.41894,1.41842,1.41842,75400000.0
2007-12-24 23:13:00,1.41872,1.41879,1.41865,1.41865,48000000.0
2007-12-24 23:14:00,1.41861,1.41902,1.41848,1.41902,45800000.0
2007-12-24 23:15:00,1.41931,1.41935,1.41856,1.41856,38000000.0
2007-12-24 23:16:00,1.4185,1.41856,1.41835,1.41856,40900000.0
2007-12-24 23:17:00,1.41884,1.41905,1.4185,1.4185,79200000.0
2007-12-24 23:18:00,1.41886,1.41908,1.41851,1.41851,41700000.0
2007-12-24 23:19:00,1.41872,1.41872,1.41845,1.41845,34900000.0
2007-12-24 23:20:00,1.41938,1.4195,1.41935,1.41935,56400000.0
2007-12-24 23:21:00,1.41876,1.41891,1.41867,1.41891,43200000.0
2007-12-24 23:22:00,1.41888,1.41939,1.41875,1.41881,149700000.0
2007-12-24 23:23:00,1.41892,1.41921,1.41846,1.41884,153400000.0
2007-12-24 23:24:00,1.41877,1.41877,1.41853,1.41853,68200000.0
2007-12-24 23:25:00,1.41885,1.41894,1.41879,1.41879,45900000.0
2007-12-24 23:26:00,1.41886,1.41901,1.41832,1.41837,48600000.0
2007-12-24 23:27:00,1.41814,1.41818,1.41709,1.41709,31700000.0
2007-12-24 23:28:00,1.4172,1.41727,1.41692,1.41692,40000000.0
2007-12-24 23:29:00,1.41715,1.41778,1.41715,1.41722,93000000.0
2007-12-24 23:30:00,1.41762,1.41779,1.41709,1.41725,80100000.0
2007-12-24 23:31:00,1.4173,1.41797,1.4173,1.41732,55400001.0
2007-12-24 23:32:00,1.4177,1.4177,1.41708,1.41708,55000000.0
2007-12-24 23:33:00,1.41715,1.41748,1.41714,1.41732,122100001.0
2007-12-24 23:34:00,1.41746,1.41777,1.4172,1.4173,185700000.0
2007-12-24 23:35:00,1.41718,1.41747,1.41692,1.41724,127100000.0
2007-12-24 23:36:00,1.4173,1.41747,1.41705,1.41705,32600000.0
2007-12-24 23:37:00,1.417,1.41773,1.417,1.41762,51200000.0
2007-12-24 23:38:00,1.41717,1.41742,1.4171,1.41715,37200000.0
2007-12-24 23:39:00,1.41702,1.41764,1.41702,1.41744,193600001.0
2007-12-24 23:40:00,1.41756,1.41775,1.41719,1.41723,55800000.0
2007-12-24 23:41:00,1.41726,1.41746,1.41716,1.4174,108500000.0
2007-12-24 23:42:00,1.41741,1.41765,1.41741,1.41744,64500000.0
2007-12-24 23:43:00,1.41753,1.41792,1.41743,1.41761,88300000.0
2007-12-24 23:44:00,1.41791,1.41791,1.41682,1.41682,73600000.0
2007-12-24 23:45:00,1.41643,1.41661,1.4164,1.4164,120200002.0
2007-12-24 23:46:00,1.41671,1.41723,1.41662,1.41672,73000000.0
2007-12-24 23:47:00,1.41625,1.41652,1.41625,1.41629,65600000.0
2007-12-24 23:48:00,1.41692,1.41702,1.41641,1.41647,69200001.0
2007-12-24 23:49:00,1.41661,1.41694,1.41652,1.41679,95600000.0
2007-12-24 23:50:00,1.41676,1.4168,1.41592,1.41592,37200000.0
2007-12-24 23:51:00,1.41596,1.41622,1.41564,1.41578,57600000.0
2007-12-24 23:52:00,1.4159,1.41629,1.41586,1.41593,156500000.0
2007-12-24 23:53:00,1.41564,1.41592,1.4152,1.4152,121300000.0
2007-12-24 23:54:00,1.41584,1.41632,1.41504,1.41504,188000001.0
2007-12-24 23:55:00,1.41515,1.41565,1.415,1.41565,136800000.0
2007-12-24 23:56:00,1.41565,1.41622,1.41516,1.41579,108000001.0
2007-12-24 23:57:00,1.41578,1.41672,1.41578,1.41607,138200002.0
2007-12-24 23:58:00,1.41583,1.41593,1.41541,1.41541,105600000.0
2007-12-24 23:59:00,1.41524,1.4156,1.41505,1.41505,84500000.0
2007-12-25 00:00:00,1.41518,1.41533,1.41426,1.41429,135000000.0
2007-12-25 00:01:00,1.41439,1.41518,1.41424,1.4144,292200000.0
2007-12-25 00:02:00,1.41482,1.41482,1.41426,1.41451,127000000.0
2007-12-25 00:03:00,1.41445,1.41468,1.41417,1.41433,270100000.0
2007-12-25 00:04:00,1.41488,1.41507,1.41471,1.41492,189199999.0
2007-12-25 00:05:00,1.41485,1.41485,1.41462,1.41462,15000000.0
2007-12-25 00:06:00,1.41507,1.41519,1.41472,1.41491,43000000.0
2007-12-25 00:07:00,1.415,1.41509,1.41468,1.41509,89600000.0
2007-12-25 00:08:00,1.41529,1.41645,1.41513,1.41645,37400000.0
2007-12-25 00:09:00,1.4158,1.41611,1.41577,1.41607,141400000.0
2007-12-25 00:10:00,1.41598,1.4168,1.41598,1.41673,24200000.0
2007-12-25 00:11:00,1.41705,1.41733,1.41609,1.41733,27000000.0
2007-12-25 00:12:00,1.41722,1.41728,1.41657,1.41657,37600000.0
2007-12-25 00:13:00,1.4164,1.41657,1.4164,1.41657,53300000.0
2007-12-25 00:14:00,1.41698,1.41698,1.41667,1.41675,24800000.0
2007-12-25 00:16:00,1.41733,1.41733,1.4162,1.4162,36300000.0
2007-12-25 00:17:00,1.41717,1.41718,1.41701,1.41701,102600000.0
2007-12-25 00:18:00,1.41688,1.41702,1.41688,1.41699,70700000.0
2007-12-25 00:19:00,1.4173,1.41745,1.41688,1.4169,147400001.0
2007-12-25 00:20:00,1.41683,1.41692,1.4168,1.41688,88900001.0
2007-12-25 00:22:00,1.417,1.41705,1.4167,1.417,25400000.0
2007-12-25 00:23:00,1.41677,1.41682,1.41629,1.41642,51200000.0
2007-12-25 00:24:00,1.4167,1.41685,1.4166,1.41678,117900001.0
2007-12-25 00:25:00,1.41645,1.41675,1.41635,1.41638,26600000.0
2007-12-25 00:26:00,1.41675,1.41675,1.41639,1.41639,47000000.0
2007-12-25 00:28:00,1.41694,1.41716,1.41689,1.41689,61600002.0
2007-12-25 00:29:00,1.41668,1.41668,1.41588,1.41588,63700000.0
2007-12-25 00:30:00,1.41588,1.41641,1.41571,1.41641,39000000.0
2007-12-25 00:31:00,1.41652,1.41652,1.41605,1.41624,38300000.0
2007-12-25 00:32:00,1.41618,1.41637,1.41608,1.41618,103900000.0
2007-12-25 00:33:00,1.41621,1.41636,1.41621,1.41623,111700000.0
2007-12-25 00:34:00,1.41626,1.4167,1.416,1.4167,34800001.0
2007-12-25 00:35:00,1.41665,1.41665,1.41642,1.41653,67100000.0
2007-12-25 00:36:00,1.41642,1.41663,1.41634,1.41657,71400000.0
2007-12-25 00:37:00,1.41622,1.41653,1.41621,1.41645,65900000.0
2007-12-25 00:38:00,1.41645,1.4165,1.41625,1.41625,37900000.0
2007-12-25 00:39:00,1.41662,1.41733,1.41631,1.41649,40100000.0
2007-12-25 00:40:00,1.41708,1.41748,1.41677,1.41731,32600000.0
2007-12-25 00:41:00,1.41712,1.41712,1.41677,1.41705,21000000.0
2007-12-25 00:42:00,1.4174,1.4174,1.41676,1.41735,51000000.0
2007-12-25 00:43:00,1.41721,1.41761,1.41721,1.41751,36800000.0
2007-12-25 00:44:00,1.41764,1.4177,1.417,1.417,33000000.0
2007-12-25 00:45:00,1.41734,1.41778,1.4172,1.41751,93500000.0
2007-12-25 00:46:00,1.41756,1.41764,1.41715,1.41723,36700000.0
2007-12-25 00:47:00,1.41763,1.41771,1.41731,1.41743,49300000.0
2007-12-25 00:48:00,1.41754,1.41756,1.41721,1.41721,30200000.0
2007-12-25 00:49:00,1.41776,1.41786,1.41747,1.41747,21800000.0
2007-12-25 00:50:00,1.41792,1.41796,1.41754,1.41784,66200001.0
2007-12-25 00:51:00,1.41748,1.41775,1.41742,1.41761,42400000.0
2007-12-25 00:52:00,1.41775,1.4179,1.41737,1.41748,93000000.0
2007-12-25 00:53:00,1.4176,1.41766,1.4173,1.4173,59200000.0
2007-12-25 00:54:00,1.41741,1.41741,1.41698,1.41711,49400000.0
2007-12-25 00:55:00,1.4175,1.41764,1.4172,1.4172,45000000.0
2007-12-25 00:56:00,1.41747,1.41749,1.41722,1.41722,56200000.0
2007-12-25 00:57:00,1.41718,1.41722,1.4171,1.4172,39400000.0
2007-12-25 00:58:00,1.41717,1.41739,1.41705,1.41705,37200000.0
2007-12-25 00:59:00,1.41755,1.4176,1.41717,1.4174,149400000.0
2007-12-25 01:00:00,1.41743,1.41743,1.41716,1.41732,63400000.0
2007-12-25 01:01:00,1.41717,1.4173,1.41717,1.4172,56300000.0
2007-12-25 01:02:00,1.41742,1.41742,1.4174,1.41742,55500000.0
2007-12-25 01:03:00,1.4175,1.41755,1.41747,1.4175,57600000.0
2007-12-25 01:04:00,1.4177,1.4177,1.41724,1.41745,27800000.0
2007-12-25 01:06:00,1.41743,1.41775,1.4174,1.41755,28200000.0
2007-12-25 01:07:00,1.41717,1.41721,1.4171,1.41711,58500000.0
2007-12-25 01:08:00,1.41748,1.41748,1.41709,1.41715,66600001.0
2007-12-25 01:09:00,1.41762,1.41772,1.41722,1.4175,77300000.0
2007-12-25 01:10:00,1.41747,1.41766,1.41704,1.41758,62900000.0
2007-12-25 01:11:00,1.4181,1.41811,1.41734,1.41766,87600000.0
2007-12-25 01:12:00,1.41792,1.41795,1.41737,1.4174,171800000.0
2007-12-25 01:13:00,1.417,1.41717,1.41695,1.4171,163400000.0
2007-12-25 01:14:00,1.4177,1.4177,1.41712,1.41712,37800000.0
2007-12-25 01:16:00,1.41792,1.41795,1.41786,1.41795,33000000.0
2007-12-25 01:17:00,1.41787,1.41788,1.41765,1.41765,28000000.0
2007-12-25 01:18:00,1.41788,1.41805,1.41788,1.4179,42400000.0
2007-12-25 01:20:00,1.41783,1.41788,1.41775,1.41788,54700001.0
2007-12-25 01:21:00,1.41732,1.41772,1.41732,1.41734,29400000.0
2007-12-25 01:22:00,1.41754,1.41763,1.41717,1.41727,76500000.0
2007-12-25 01:24:00,1.41781,1.41819,1.4177,1.4179,98200000.0
2007-12-25 01:26:00,1.41797,1.41807,1.4179,1.41805,210000000.0
2007-12-25 01:28:00,1.41765,1.41782,1.41762,1.41772,45800000.0
2007-12-25 01:30:00,1.41782,1.41801,1.4177,1.41789,47700000.0
2007-12-25 01:31:00,1.41708,1.4172,1.41705,1.41712,67500000.0
2007-12-25 01:32:00,1.41755,1.41768,1.4175,1.41765,52500000.0
2007-12-25 01:33:00,1.4176,1.41763,1.4172,1.41725,69800000.0
2007-12-25 01:34:00,1.41759,1.41759,1.41728,1.4174,120400001.0
2007-12-25 01:35:00,1.41757,1.41786,1.41748,1.41748,26200000.0
2007-12-25 01:36:00,1.41767,1.41772,1.41734,1.41767,42600000.0
2007-12-25 01:37:00,1.41765,1.4177,1.41764,1.41765,41000000.0
2007-12-25 01:38:00,1.41777,1.41777,1.41719,1.41753,43600000.0
2007-12-25 01:40:00,1.41772,1.418,1.41767,1.41788,66100000.0
2007-12-25 01:41:00,1.41755,1.41778,1.4171,1.41752,32400000.0
2007-12-25 01:42:00,1.41737,1.41778,1.41715,1.41742,179300000.0
2007-12-25 01:44:00,1.4175,1.41764,1.41735,1.41748,227400000.0
2007-12-25 01:45:00,1.41759,1.41768,1.41739,1.41755,196400000.0
2007-12-25 01:46:00,1.41763,1.41763,1.41748,1.41754,37800000.0
2007-12-25 01:47:00,1.41718,1.41731,1.41717,1.41731,56200000.0
2007-12-25 01:48:00,1.41749,1.41749,1.4173,1.4173,38800000.0
2007-12-25 01:49:00,1.41717,1.41753,1.41717,1.41717,148600001.0
2007-12-25 01:50:00,1.41755,1.41778,1.41738,1.41777,179800000.0
2007-12-25 01:51:00,1.41774,1.41774,1.41754,1.41754,53400000.0
2007-12-25 01:52:00,1.41769,1.41798,1.41749,1.41757,194700001.0
2007-12-25 01:53:00,1.41767,1.4177,1.41733,1.41765,88400000.0
2007-12-25 01:54:00,1.4176,1.41762,1.41755,1.41762,55800000.0
2007-12-25 01:55:00,1.41752,1.41765,1.41752,1.41755,51000000.0
2007-12-25 01:56:00,1.41768,1.41778,1.4176,1.41765,86900000.0
2007-12-25 01:57:00,1.41723,1.41735,1.4169,1.4169,101800000.0
2007-12-25 01:58:00,1.41723,1.41726,1.41712,1.41713,42000000.0
2007-12-25 02:00:00,1.41781,1.41781,1.41736,1.41752,41800000.0
2007-12-25 02:01:00,1.41754,1.41787,1.41705,1.41747,27800000.0
2007-12-25 02:02:00,1.4176,1.41765,1.41728,1.4175,21400000.0
2007-12-25 02:03:00,1.4176,1.41781,1.41755,1.41755,39400000.0
2007-12-25 02:04:00,1.41772,1.41837,1.41747,1.4176,41000000.0
2007-12-25 02:05:00,1.4179,1.41842,1.41768,1.41784,44300000.0
2007-12-25 02:06:00,1.41825,1.41835,1.41823,1.41833,54200000.0
2007-12-25 02:07:00,1.41812,1.41841,1.41792,1.41818,35200000.0
2007-12-25 02:08:00,1.41807,1.4182,1.41805,1.4182,19200000.0
2007-12-25 02:09:00,1.41839,1.41839,1.41786,1.41827,48400000.0
2007-12-25 02:10:00,1.4183,1.41841,1.41767,1.41829,23200000.0
2007-12-25 02:11:00,1.41791,1.41843,1.41791,1.41825,34900000.0
2007-12-25 02:12:00,1.41818,1.41845,1.41801,1.41827,34800001.0
2007-12-25 02:13:00,1.41829,1.41829,1.41793,1.41793,34900000.0
2007-12-25 02:14:00,1.41819,1.41835,1.41796,1.41796,43900000.0
2007-12-25 02:15:00,1.41848,1.41871,1.41829,1.41871,44500001.0
2007-12-25 02:16:00,1.41864,1.4189,1.41813,1.41835,28900000.0
2007-12-25 02:17:00,1.41844,1.41852,1.41819,1.41836,24800000.0
2007-12-25 02:18:00,1.41821,1.41836,1.41793,1.4181,44300000.0
2007-12-25 02:19:00,1.41822,1.41832,1.41778,1.41783,40900000.0
2007-12-25 02:20:00,1.41794,1.41798,1.41753,1.41777,49800000.0
2007-12-25 02:22:00,1.41802,1.41808,1.41759,1.41792,46800000.0
2007-12-25 02:24:00,1.41768,1.41812,1.41768,1.4178,48400000.0
2007-12-25 02:25:00,1.41795,1.41805,1.41757,1.41795,28600000.0
2007-12-25 02:26:00,1.41821,1.41836,1.41803,1.41803,30600000.0
2007-12-25 02:27:00,1.41821,1.41839,1.41811,1.4182,29700000.0
2007-12-25 02:28:00,1.41843,1.41845,1.41823,1.41828,56100000.0
2007-12-25 02:29:00,1.41795,1.41808,1.4176,1.41808,52900000.0
2007-12-25 02:30:00,1.41836,1.41836,1.41831,1.41835,38200000.0
2007-12-25 02:31:00,1.41811,1.41813,1.41773,1.41798,44600000.0
2007-12-25 02:32:00,1.41828,1.41828,1.41775,1.41775,34000000.0
2007-12-25 02:33:00,1.4179,1.418,1.41775,1.41777,35400000.0
2007-12-25 02:34:00,1.41789,1.41831,1.41787,1.4182,49600000.0
2007-12-25 02:35:00,1.41836,1.41836,1.41797,1.41824,39800000.0
2007-12-25 02:36:00,1.41817,1.41826,1.4179,1.41795,35400000.0
2007-12-25 02:37:00,1.4184,1.41851,1.41821,1.41837,30800000.0
2007-12-25 02:38:00,1.41838,1.41848,1.41806,1.41806,39600000.0
2007-12-25 02:39:00,1.4182,1.41825,1.41767,1.4182,26400000.0
2007-12-25 02:40:00,1.41823,1.41835,1.41815,1.41822,37800000.0
2007-12-25 02:41:00,1.41808,1.41824,1.41777,1.41824,19800000.0
2007-12-25 02:42:00,1.41832,1.41837,1.41817,1.41837,33000000.0
2007-12-25 02:44:00,1.41826,1.41826,1.41771,1.41795,37400000.0
2007-12-25 02:45:00,1.41811,1.41845,1.41811,1.41824,43000000.0
2007-12-25 02:46:00,1.41854,1.41869,1.41827,1.41869,51800000.0
2007-12-25 02:47:00,1.41844,1.4185,1.41793,1.41793,30400000.0
2007-12-25 02:48:00,1.41815,1.41867,1.41801,1.41851,31100000.0
2007-12-25 02:49:00,1.41867,1.41879,1.41844,1.41852,38300000.0
2007-12-25 02:50:00,1.4189,1.4189,1.41837,1.41874,39400000.0
2007-12-25 02:51:00,1.41831,1.41883,1.41831,1.4187,35600000.0
2007-12-25 02:52:00,1.41867,1.41891,1.41861,1.41874,35400000.0
2007-12-25 02:53:00,1.41884,1.41962,1.41875,1.41937,39600000.0
2007-12-25 02:54:00,1.41926,1.41926,1.41873,1.41884,85200000.0
2007-12-25 02:55:00,1.41895,1.41945,1.41895,1.41945,32600000.0
2007-12-25 02:56:00,1.42001,1.42001,1.41952,1.41968,27800000.0
2007-12-25 02:57:00,1.41915,1.4196,1.41915,1.41957,43900000.0
2007-12-25 02:58:00,1.41967,1.41967,1.41903,1.41925,40000000.0
2007-12-25 02:59:00,1.4193,1.41948,1.41925,1.4194,19600000.0
2007-12-25 03:00:00,1.41958,1.41958,1.41929,1.4195,35000000.0
2007-12-25 03:01:00,1.41928,1.4197,1.41915,1.4196,41800000.0
2007-12-25 03:02:00,1.41918,1.4196,1.41918,1.41954,29200000.0
2007-12-25 03:03:00,1.41955,1.41967,1.41944,1.41946,46600000.0
2007-12-25 03:04:00,1.41939,1.41958,1.41908,1.41908,38000000.0
2007-12-25 03:05:00,1.41972,1.41972,1.41913,1.41913,25600000.0
2007-12-25 03:06:00,1.41954,1.41954,1.41925,1.41928,50400001.0
2007-12-25 03:07:00,1.41959,1.41967,1.41944,1.41952,41800001.0
2007-12-25 03:08:00,1.41951,1.41986,1.41947,1.41967,57100000.0
2007-12-25 03:10:00,1.41963,1.41971,1.41939,1.41957,33600000.0
2007-12-25 03:11:00,1.41964,1.41985,1.4193,1.4193,37200001.0
2007-12-25 03:12:00,1.41955,1.41965,1.41945,1.41958,54100000.0
2007-12-25 03:13:00,1.41945,1.41945,1.41927,1.41937,30600000.0
2007-12-25 03:14:00,1.41939,1.41956,1.41932,1.41951,60700001.0
2007-12-25 03:15:00,1.41923,1.41933,1.419,1.41928,27600000.0
2007-12-25 03:16:00,1.4194,1.41947,1.41868,1.41897,28200000.0
2007-12-25 03:17:00,1.41913,1.41915,1.41883,1.41902,22800000.0
2007-12-25 03:18:00,1.41896,1.4192,1.41858,1.4192,31600000.0
2007-12-25 03:19:00,1.41907,1.41907,1.41784,1.41794,36400000.0
2007-12-25 03:20:00,1.41837,1.41884,1.41833,1.41864,51400001.0
2007-12-25 03:21:00,1.41854,1.41903,1.41843,1.41867,35400000.0
2007-12-25 03:22:00,1.41878,1.41921,1.41856,1.41894,16000000.0
2007-12-25 03:23:00,1.4185,1.41867,1.41849,1.41851,33400000.0
2007-12-25 03:24:00,1.4187,1.41875,1.41855,1.41875,40200000.0
2007-12-25 03:25:00,1.41854,1.41878,1.41848,1.41858,34000000.0
2007-12-25 03:26:00,1.41871,1.41871,1.41835,1.41861,38800000.0
2007-12-25 03:27:00,1.41849,1.4187,1.41839,1.41842,26600000.0
2007-12-25 03:28:00,1.41856,1.41871,1.41847,1.4186,25400000.0
2007-12-25 03:29:00,1.41856,1.41856,1.41811,1.41811,30200000.0
2007-12-25 03:30:00,1.4184,1.41859,1.41834,1.4184,40600000.0
2007-12-25 03:31:00,1.41853,1.41876,1.41843,1.41864,52000000.0
2007-12-25 03:32:00,1.41862,1.41862,1.4184,1.41858,42400000.0
2007-12-25 03:33:00,1.41859,1.41861,1.41838,1.41852,42800000.0
2007-12-25 03:34:00,1.41861,1.41875,1.41838,1.41851,42400000.0
2007-12-25 03:36:00,1.41859,1.41868,1.41806,1.41846,58200001.0
2007-12-25 03:38:00,1.41873,1.4188,1.4186,1.41872,76000000.0
2007-12-25 03:39:00,1.41882,1.41882,1.41841,1.41859,36800000.0
2007-12-25 03:40:00,1.41879,1.41886,1.41861,1.41861,40400000.0
2007-12-25 03:41:00,1.41842,1.4187,1.41842,1.41858,41300000.0
2007-12-25 03:42:00,1.41856,1.41866,1.41841,1.41858,28600000.0
2007-12-25 03:44:00,1.41845,1.4186,1.41845,1.41845,43600000.0
2007-12-25 03:45:00,1.4186,1.41862,1.41835,1.41848,30400000.0
2007-12-25 03:46:00,1.4187,1.41888,1.41834,1.41851,31400000.0
2007-12-25 03:47:00,1.41855,1.41878,1.41855,1.41877,21400000.0
2007-12-25 03:48:00,1.4185,1.4187,1.4185,1.41858,38400000.0
2007-12-25 03:49:00,1.41847,1.4188,1.41843,1.4188,28400000.0
2007-12-25 03:50:00,1.41863,1.41863,1.4182,1.41849,46200000.0
2007-12-25 03:52:00,1.41859,1.41881,1.41854,1.41854,30600000.0
2007-12-25 03:53:00,1.41881,1.41904,1.41862,1.41883,39200000.0
2007-12-25 03:54:00,1.41882,1.4191,1.41879,1.419,59200001.0
2007-12-25 03:55:00,1.41878,1.41878,1.41863,1.41865,38900000.0
2007-12-25 03:56:00,1.4187,1.41886,1.41866,1.41867,40600000.0
2007-12-25 03:57:00,1.41857,1.41865,1.41818,1.41865,60100000.0
2007-12-25 03:58:00,1.41866,1.41866,1.41796,1.41803,49800000.0
2007-12-25 03:59:00,1.4183,1.41871,1.4183,1.41843,48400000.0
2007-12-25 04:00:00,1.41832,1.4186,1.41813,1.4186,93899998.0
2007-12-25 04:01:00,1.41845,1.41865,1.41822,1.41841,34000000.0
2007-12-25 04:02:00,1.4187,1.4187,1.41838,1.41838,31800000.0
2007-12-25 04:03:00,1.41812,1.4183,1.418,1.4183,29200000.0
2007-12-25 04:04:00,1.41825,1.41869,1.41825,1.41852,37600000.0
2007-12-25 04:05:00,1.41778,1.41874,1.41778,1.41874,34100000.0
2007-12-25 04:06:00,1.41873,1.41873,1.4184,1.41861,37500000.0
2007-12-25 04:08:00,1.41861,1.41879,1.41829,1.41879,53400000.0
2007-12-25 04:09:00,1.41836,1.41873,1.41824,1.41859,36000000.0
2007-12-25 04:10:00,1.41872,1.41899,1.41843,1.41888,28500000.0
2007-12-25 04:11:00,1.41877,1.41889,1.41865,1.41889,41400000.0
2007-12-25 04:12:00,1.41883,1.41897,1.41867,1.41897,54800001.0
2007-12-25 04:13:00,1.41906,1.41911,1.41821,1.41911,39200000.0
2007-12-25 04:14:00,1.41895,1.41906,1.4187,1.41888,44700000.0
2007-12-25 04:15:00,1.41888,1.41897,1.41877,1.41887,36000000.0
2007-12-25 04:16:00,1.41895,1.41905,1.41853,1.419,31800000.0
2007-12-25 04:17:00,1.41902,1.41902,1.4186,1.41876,25400000.0
2007-12-25 04:18:00,1.41856,1.41908,1.41856,1.41887,34400000.0
2007-12-25 04:19:00,1.41854,1.41868,1.41822,1.41868,21200000.0
2007-12-25 04:20:00,1.41843,1.41843,1.41825,1.4183,35400000.0
2007-12-25 04:22:00,1.41868,1.41868,1.41836,1.41862,31300000.0
2007-12-25 04:23:00,1.41833,1.41844,1.41833,1.41835,49400000.0
2007-12-25 04:24:00,1.418,1.41813,1.418,1.41812,18400000.0
2007-12-25 04:25:00,1.41858,1.41858,1.41806,1.41807,48200000.0
2007-12-25 04:26:00,1.41845,1.41845,1.41791,1.41791,35200000.0
2007-12-25 04:27:00,1.4178,1.4179,1.41765,1.41765,26000000.0
2007-12-25 04:28:00,1.4184,1.4184,1.418,1.41835,62800000.0
2007-12-25 04:30:00,1.4184,1.4184,1.41782,1.41782,34800000.0
2007-12-25 04:31:00,1.41766,1.41813,1.41766,1.41798,42000000.0
2007-12-25 04:32:00,1.41828,1.41828,1.4181,1.41815,39100000.0
2007-12-25 04:33:00,1.41836,1.41836,1.41802,1.4182,53200000.0
2007-12-25 04:34:00,1.41815,1.4183,1.41807,1.4182,58000001.0
2007-12-25 04:35:00,1.41802,1.4183,1.41802,1.4181,30800000.0
2007-12-25 04:36:00,1.41835,1.41835,1.4182,1.4182,35200000.0
2007-12-25 04:37:00,1.41879,1.41879,1.41824,1.41836,44800000.0
2007-12-25 04:38:00,1.41867,1.41886,1.4186,1.41886,44200000.0
2007-12-25 04:39:00,1.4187,1.41878,1.41821,1.41878,38500000.0
2007-12-25 04:40:00,1.41857,1.4187,1.41845,1.4185,45800000.0
2007-12-25 04:41:00,1.4184,1.41875,1.41834,1.41873,36500000.0
2007-12-25 04:42:00,1.41843,1.41843,1.41818,1.41838,40400000.0
2007-12-25 04:43:00,1.41815,1.41823,1.41803,1.41814,25600000.0
2007-12-25 04:44:00,1.41827,1.4184,1.41772,1.4183,47000000.0
2007-12-25 04:46:00,1.41845,1.41845,1.41783,1.41783,32600000.0
2007-12-25 04:47:00,1.41854,1.41858,1.4184,1.4185,27000000.0
2007-12-25 04:48:00,1.41868,1.4189,1.41862,1.41885,47000000.0
2007-12-25 04:50:00,1.41895,1.41918,1.4189,1.41895,38900000.0
2007-12-25 04:52:00,1.41885,1.41908,1.41877,1.41877,21000000.0
2007-12-25 04:54:00,1.4189,1.4189,1.41845,1.41848,36200000.0
2007-12-25 04:56:00,1.41849,1.41856,1.41839,1.41856,42400000.0
2007-12-25 04:58:00,1.41848,1.41848,1.41807,1.41833,35200000.0
2007-12-25 04:59:00,1.41793,1.41814,1.41778,1.41813,36600000.0
2007-12-25 05:00:00,1.4182,1.41838,1.41797,1.41838,37600000.0
2007-12-25 05:01:00,1.41778,1.41822,1.41778,1.41813,22200000.0
2007-12-25 05:02:00,1.41811,1.41839,1.41811,1.41822,47200000.0
2007-12-25 05:03:00,1.41822,1.41835,1.41792,1.41835,40100000.0
2007-12-25 05:04:00,1.41771,1.41807,1.41757,1.41807,48100000.0
2007-12-25 05:05:00,1.4174,1.4177,1.41728,1.41741,28200000.0
2007-12-25 05:06:00,1.41767,1.41768,1.41731,1.41755,41200000.0
2007-12-25 05:07:00,1.41764,1.41769,1.41741,1.41763,44000000.0
2007-12-25 05:08:00,1.41755,1.41785,1.4174,1.41767,35400000.0
2007-12-25 05:09:00,1.41775,1.4178,1.4175,1.41755,30800000.0
2007-12-25 05:10:00,1.41798,1.41846,1.41786,1.41786,35400000.0
2007-12-25 05:11:00,1.41813,1.41823,1.41785,1.41785,21000000.0
2007-12-25 05:12:00,1.4179,1.418,1.4178,1.41798,39000000.0
2007-12-25 05:14:00,1.418,1.418,1.41766,1.41771,32500000.0
2007-12-25 05:15:00,1.41792,1.41792,1.41757,1.41759,32300000.0
2007-12-25 05:16:00,1.41805,1.4182,1.418,1.41812,49700000.0
2007-12-25 05:17:00,1.41772,1.41801,1.41772,1.41776,30300000.0
2007-12-25 05:18:00,1.41818,1.41818,1.41776,1.41776,35200000.0
2007-12-25 05:19:00,1.41718,1.41781,1.41718,1.41751,43900000.0
2007-12-25 05:20:00,1.41717,1.41722,1.41678,1.41699,40000000.0
2007-12-25 05:21:00,1.41712,1.41762,1.41712,1.41729,30600000.0
2007-12-25 05:22:00,1.41755,1.41755,1.41734,1.41751,43200000.0
2007-12-25 05:23:00,1.41683,1.41773,1.41683,1.41759,32800000.0
2007-12-25 05:24:00,1.41748,1.41765,1.41748,1.41748,31600000.0
2007-12-25 05:25:00,1.41736,1.41786,1.41736,1.41768,38300000.0
2007-12-25 05:26:00,1.41767,1.41767,1.41735,1.41735,38600000.0
2007-12-25 05:27:00,1.41766,1.41797,1.41752,1.41793,49300000.0
2007-12-25 05:28:00,1.418,1.41809,1.41736,1.41802,35200000.0
2007-12-25 05:30:00,1.41797,1.41797,1.41774,1.41783,25800000.0
2007-12-25 05:32:00,1.41785,1.41797,1.41753,1.41785,47200000.0
2007-12-25 05:33:00,1.4179,1.4179,1.4176,1.4176,22600000.0
2007-12-25 05:34:00,1.41787,1.41802,1.41778,1.41782,21800000.0
2007-12-25 05:35:00,1.41801,1.41823,1.41796,1.41807,46200000.0
2007-12-25 05:36:00,1.41789,1.41809,1.41783,1.41783,26600000.0
2007-12-25 05:37:00,1.41794,1.41794,1.4173,1.41772,53100000.0
2007-12-25 05:38:00,1.4177,1.41772,1.41731,1.4174,34800000.0
2007-12-25 05:40:00,1.41767,1.41778,1.4176,1.4176,35500000.0
2007-12-25 05:41:00,1.41762,1.41813,1.41747,1.41813,51800000.0
2007-12-25 05:42:00,1.41783,1.41786,1.41754,1.4177,30600000.0
2007-12-25 05:43:00,1.4173,1.41755,1.4173,1.41742,34700000.0
2007-12-25 05:44:00,1.41793,1.41807,1.41767,1.41772,44200000.0
2007-12-25 05:46:00,1.41765,1.41783,1.41757,1.41779,29400000.0
2007-12-25 05:47:00,1.41773,1.41791,1.41765,1.41783,48200001.0
2007-12-25 05:48:00,1.41783,1.41798,1.41778,1.41785,23000000.0
2007-12-25 05:49:00,1.41757,1.41757,1.41707,1.41723,49600000.0
2007-12-25 05:50:00,1.41728,1.41745,1.41707,1.41735,24800000.0
2007-12-25 05:52:00,1.41752,1.4183,1.41752,1.41805,41500000.0
2007-12-25 05:53:00,1.41771,1.41794,1.41759,1.41775,48100000.0
2007-12-25 05:54:00,1.41827,1.41827,1.41759,1.41785,55200000.0
2007-12-25 05:55:00,1.4184,1.4184,1.41792,1.41836,26800000.0
2007-12-25 05:56:00,1.41854,1.41854,1.41802,1.41819,32700000.0
2007-12-25 05:58:00,1.41837,1.41846,1.41819,1.41826,34000000.0
2007-12-25 06:00:00,1.41816,1.41816,1.4174,1.41806,48500000.0
2007-12-25 06:01:00,1.41786,1.41807,1.41786,1.418,38000000.0
2007-12-25 06:02:00,1.41841,1.41859,1.41813,1.41859,36200000.0
2007-12-25 06:03:00,1.41809,1.41809,1.41785,1.4179,53700000.0
2007-12-25 06:04:00,1.41831,1.41845,1.41815,1.41831,55800001.0
2007-12-25 06:05:00,1.41823,1.41832,1.41781,1.41832,60200000.0
2007-12-25 06:06:00,1.41799,1.41831,1.41792,1.41831,32800000.0
2007-12-25 06:07:00,1.41809,1.41821,1.41771,1.4179,41000000.0
2007-12-25 06:08:00,1.41806,1.41809,1.41776,1.41791,46700000.0
2007-12-25 06:09:00,1.41778,1.41778,1.41748,1.4177,35800000.0
2007-12-25 06:10:00,1.41804,1.41816,1.418,1.41802,39200000.0
2007-12-25 06:11:00,1.41826,1.41841,1.41789,1.4182,51600000.0
2007-12-25 06:12:00,1.41839,1.41863,1.41772,1.41789,37600000.0
2007-12-25 06:13:00,1.41832,1.41859,1.418,1.41845,47000000.0
2007-12-25 06:14:00,1.41849,1.41857,1.41814,1.41842,38600000.0
2007-12-25 06:15:00,1.41882,1.419,1.41821,1.41841,30600000.0
2007-12-25 06:16:00,1.4185,1.4185,1.41823,1.41825,28000000.0
2007-12-25 06:17:00,1.41841,1.41875,1.41819,1.41827,55500000.0
2007-12-25 06:18:00,1.41858,1.41878,1.41842,1.4186,24000000.0
2007-12-25 06:19:00,1.41844,1.41844,1.41791,1.41791,36500000.0
2007-12-25 06:20:00,1.41796,1.41802,1.4178,1.4178,33000000.0
2007-12-25 06:22:00,1.41832,1.41851,1.41817,1.41817,40900000.0
2007-12-25 06:23:00,1.41823,1.41823,1.4178,1.41817,38900000.0
2007-12-25 06:24:00,1.41842,1.41842,1.41795,1.41824,38200000.0
2007-12-25 06:25:00,1.41877,1.41877,1.41818,1.41833,26000000.0
2007-12-25 06:26:00,1.41871,1.41879,1.41852,1.41852,39000000.0
2007-12-25 06:28:00,1.41881,1.41932,1.4188,1.41899,18200000.0
2007-12-25 06:29:00,1.4195,1.41983,1.41904,1.41904,41300000.0
2007-12-25 06:30:00,1.41954,1.41969,1.41865,1.41879,31800000.0
2007-12-25 06:31:00,1.41861,1.41861,1.4183,1.41842,27000000.0
2007-12-25 06:32:00,1.4185,1.41852,1.41827,1.41838,43300000.0
2007-12-25 06:33:00,1.41847,1.41864,1.41723,1.41755,29200000.0
2007-12-25 06:34:00,1.41837,1.41837,1.41758,1.41777,40200000.0
2007-12-25 06:35:00,1.41783,1.4181,1.41772,1.41785,48100000.0
2007-12-25 06:36:00,1.41779,1.41847,1.41779,1.4183,38600000.0
2007-12-25 06:37:00,1.4185,1.4185,1.41798,1.41798,54800000.0
2007-12-25 06:38:00,1.41856,1.41871,1.41834,1.41843,83100000.0
2007-12-25 06:39:00,1.41822,1.41843,1.41798,1.41843,51500000.0
2007-12-25 06:40:00,1.4182,1.41846,1.4182,1.41822,32100000.0
2007-12-25 06:41:00,1.41848,1.41862,1.41801,1.41847,23400000.0
2007-12-25 06:42:00,1.41823,1.41866,1.4182,1.41832,92300000.0
2007-12-25 06:43:00,1.41866,1.41866,1.41808,1.41808,40600000.0
2007-12-25 06:44:00,1.41842,1.41846,1.41829,1.4184,50100000.0
2007-12-25 06:45:00,1.41849,1.41862,1.41797,1.41797,45600001.0
2007-12-25 06:46:00,1.41854,1.41866,1.41826,1.41847,57200000.0
2007-12-25 06:47:00,1.41878,1.41878,1.41812,1.41812,42800000.0
2007-12-25 06:48:00,1.41836,1.41878,1.4183,1.41861,31800000.0
2007-12-25 06:49:00,1.4183,1.41845,1.4182,1.41843,31800000.0
2007-12-25 06:50:00,1.4188,1.41885,1.41865,1.41865,41100000.0
2007-12-25 06:52:00,1.41857,1.41857,1.41819,1.41843,39800001.0
2007-12-25 06:53:00,1.41868,1.41868,1.41824,1.41828,23400000.0
2007-12-25 06:54:00,1.41836,1.41878,1.41809,1.41809,44600000.0
2007-12-25 06:55:00,1.41805,1.41805,1.4179,1.41805,42700000.0
2007-12-25 06:56:00,1.4185,1.4186,1.41845,1.4185,52800000.0
2007-12-25 06:58:00,1.41757,1.41815,1.41757,1.41815,49800000.0
2007-12-25 07:00:00,1.41838,1.41865,1.41781,1.41781,41000000.0
2007-12-25 07:01:00,1.41815,1.41823,1.41803,1.41813,31200000.0
2007-12-25 07:02:00,1.41837,1.41855,1.41837,1.4184,37000000.0
2007-12-25 07:03:00,1.41823,1.41824,1.41795,1.41817,23200000.0
2007-12-25 07:04:00,1.41856,1.41856,1.41815,1.41822,25300000.0
2007-12-25 07:05:00,1.41743,1.41862,1.4173,1.41841,32800000.0
2007-12-25 07:06:00,1.41879,1.41908,1.41859,1.41898,34600000.0
2007-12-25 07:07:00,1.4189,1.41908,1.41887,1.41893,24400000.0
2007-12-25 07:08:00,1.41915,1.41915,1.41869,1.41869,28200000.0
2007-12-25 07:09:00,1.41891,1.41909,1.41871,1.41907,32600000.0
2007-12-25 07:10:00,1.41908,1.41908,1.41787,1.41787,36600000.0
2007-12-25 07:12:00,1.41813,1.41813,1.41753,1.41763,41500000.0
2007-12-25 07:13:00,1.41831,1.41845,1.41804,1.4182,37400000.0
2007-12-25 07:14:00,1.4188,1.41885,1.41862,1.4187,49100000.0
2007-12-25 07:15:00,1.41818,1.41869,1.41818,1.41861,42200000.0
2007-12-25 07:16:00,1.41822,1.41872,1.41822,1.41872,37400000.0
2007-12-25 07:18:00,1.41879,1.41879,1.41834,1.41837,39300000.0
2007-12-25 07:19:00,1.41855,1.41874,1.41847,1.4185,61700000.0
2007-12-25 07:20:00,1.41831,1.41873,1.41831,1.41866,27800000.0
2007-12-25 07:22:00,1.41885,1.41905,1.41874,1.41905,26400000.0
2007-12-25 07:23:00,1.41878,1.41919,1.4187,1.4187,44200000.0
2007-12-25 07:24:00,1.41894,1.41904,1.41885,1.41886,35400000.0
2007-12-25 07:25:00,1.41933,1.41933,1.41881,1.41905,35000000.0
2007-12-25 07:26:00,1.41904,1.41935,1.41893,1.41935,30400000.0
2007-12-25 07:27:00,1.41938,1.41938,1.4186,1.41871,47000000.0
2007-12-25 07:28:00,1.41894,1.41928,1.41888,1.41901,44600000.0
2007-12-25 07:29:00,1.41927,1.41937,1.41919,1.4192,24800000.0
2007-12-25 07:30:00,1.41951,1.41954,1.41883,1.41948,28400000.0
2007-12-25 07:31:00,1.41962,1.41962,1.41923,1.41947,23400000.0
2007-12-25 07:32:00,1.41922,1.41949,1.41905,1.41947,67500001.0
2007-12-25 07:33:00,1.41936,1.41966,1.41896,1.41896,39300000.0
2007-12-25 07:34:00,1.41925,1.41966,1.41925,1.41966,34000000.0
2007-12-25 07:35:00,1.41922,1.41935,1.41907,1.4193,30600000.0
2007-12-25 07:36:00,1.41913,1.41915,1.41871,1.41903,56200000.0
2007-12-25 07:37:00,1.4192,1.4193,1.41895,1.41895,33000000.0
2007-12-25 07:38:00,1.41911,1.41911,1.41827,1.41827,48900001.0
2007-12-25 07:39:00,1.41815,1.41868,1.41815,1.41867,30400000.0
2007-12-25 07:40:00,1.41903,1.41903,1.41861,1.41877,59400000.0
2007-12-25 07:41:00,1.41878,1.41896,1.41859,1.41867,35600000.0
2007-12-25 07:42:00,1.41872,1.41895,1.41851,1.41864,49300000.0
2007-12-25 07:43:00,1.4185,1.41903,1.4185,1.41903,55600000.0
2007-12-25 07:44:00,1.41884,1.41901,1.41879,1.41884,44800000.0
2007-12-25 07:45:00,1.41879,1.41888,1.41814,1.4186,38200000.0
2007-12-25 07:46:00,1.41899,1.41899,1.4186,1.41897,35900000.0
2007-12-25 07:48:00,1.41863,1.41885,1.41843,1.41885,28600000.0
2007-12-25 07:49:00,1.41867,1.41886,1.41815,1.41815,72000001.0
2007-12-25 07:50:00,1.41887,1.41887,1.41863,1.41863,56400001.0
2007-12-25 07:51:00,1.41884,1.41884,1.41848,1.4187,19600000.0
2007-12-25 07:52:00,1.41893,1.41893,1.4184,1.41845,30400000.0
2007-12-25 07:53:00,1.41869,1.41918,1.41869,1.41893,40400000.0
2007-12-25 07:54:00,1.41887,1.41915,1.41877,1.41899,43800000.0
2007-12-25 07:55:00,1.41875,1.41891,1.41857,1.41869,39800000.0
2007-12-25 07:56:00,1.41895,1.41901,1.4186,1.41878,31300000.0
2007-12-25 07:57:00,1.41862,1.41892,1.41857,1.41857,24600000.0
2007-12-25 07:58:00,1.41831,1.41864,1.41814,1.41847,43400000.0
2007-12-25 07:59:00,1.41826,1.41883,1.41826,1.41846,40800000.0
2007-12-25 08:00:00,1.41868,1.41887,1.41868,1.41874,44600000.0
2007-12-25 08:01:00,1.41885,1.41906,1.41873,1.41873,52400001.0
2007-12-25 08:02:00,1.41883,1.41903,1.4186,1.4189,18800000.0
2007-12-25 08:03:00,1.41917,1.41917,1.41883,1.41885,31600000.0
2007-12-25 08:04:00,1.41897,1.41926,1.41869,1.41869,38900000.0
2007-12-25 08:05:00,1.41902,1.41906,1.41898,1.41905,23200000.0
2007-12-25 08:06:00,1.41896,1.41926,1.41893,1.4191,30600000.0
2007-12-25 08:07:00,1.41901,1.41917,1.4187,1.41897,25100000.0
2007-12-25 08:08:00,1.419,1.41918,1.4189,1.41891,40900000.0
2007-12-25 08:09:00,1.41921,1.41932,1.41904,1.41932,57800000.0
2007-12-25 08:10:00,1.41903,1.41908,1.41885,1.41901,37800000.0
2007-12-25 08:11:00,1.41888,1.419,1.41878,1.41878,36600000.0
2007-12-25 08:12:00,1.41891,1.41891,1.41868,1.41879,31600000.0
2007-12-25 08:13:00,1.41859,1.41912,1.41859,1.41889,32400000.0
2007-12-25 08:14:00,1.41881,1.41891,1.41866,1.41868,64600000.0
2007-12-25 08:15:00,1.41894,1.41897,1.4188,1.41881,29800000.0
2007-12-25 08:16:00,1.41887,1.41905,1.41862,1.41905,28200000.0
2007-12-25 08:17:00,1.41975,1.41975,1.41931,1.41955,58000000.0
2007-12-25 08:18:00,1.41951,1.41954,1.41888,1.41903,50800000.0
2007-12-25 08:19:00,1.41918,1.41918,1.41864,1.41882,48200000.0
2007-12-25 08:20:00,1.41904,1.41927,1.41903,1.41913,48200001.0
2007-12-25 08:21:00,1.41902,1.41929,1.41858,1.41858,35000000.0
2007-12-25 08:22:00,1.41868,1.41923,1.41868,1.41923,32800000.0
2007-12-25 08:23:00,1.41907,1.41917,1.41889,1.41898,23400000.0
2007-12-25 08:24:00,1.41918,1.41927,1.41881,1.41916,33800000.0
2007-12-25 08:25:00,1.41917,1.4193,1.41872,1.41872,35600000.0
2007-12-25 08:26:00,1.41902,1.41905,1.41863,1.41885,25800000.0
2007-12-25 08:27:00,1.4193,1.41938,1.41907,1.41916,44400000.0
2007-12-25 08:28:00,1.41903,1.41909,1.41885,1.41909,42400000.0
2007-12-25 08:29:00,1.41895,1.41921,1.41881,1.41921,34200000.0
2007-12-25 08:30:00,1.41896,1.41906,1.41844,1.41906,26800000.0
2007-12-25 08:31:00,1.41895,1.41916,1.41881,1.41916,33600000.0
2007-12-25 08:32:00,1.41907,1.41911,1.41844,1.4186,37600000.0
2007-12-25 08:33:00,1.41877,1.41911,1.41832,1.41859,35800000.0
2007-12-25 08:34:00,1.41893,1.41927,1.41893,1.41927,25100000.0
2007-12-25 08:35:00,1.4193,1.4193,1.41886,1.41886,40300000.0
2007-12-25 08:36:00,1.41906,1.41929,1.41871,1.41888,69300000.0
2007-12-25 08:37:00,1.41937,1.41937,1.41904,1.4193,32000000.0
2007-12-25 08:38:00,1.41919,1.41924,1.41893,1.41893,22600000.0
2007-12-25 08:39:00,1.41912,1.41912,1.41875,1.41892,41600001.0
2007-12-25 08:40:00,1.4192,1.41928,1.41882,1.41928,51300001.0
2007-12-25 08:41:00,1.41912,1.41915,1.41886,1.41915,27200000.0
2007-12-25 08:42:00,1.41911,1.41912,1.41873,1.41876,36200000.0
2007-12-25 08:43:00,1.41908,1.41922,1.41896,1.41896,37800000.0
2007-12-25 08:44:00,1.41917,1.41924,1.41876,1.41891,31800000.0
2007-12-25 08:45:00,1.41906,1.41918,1.41879,1.41879,31400000.0
2007-12-25 08:46:00,1.41924,1.41924,1.41908,1.4192,41200000.0
2007-12-25 08:47:00,1.41917,1.41917,1.41874,1.41874,24400000.0
2007-12-25 08:48:00,1.41888,1.41934,1.41888,1.41917,43400000.0
2007-12-25 08:49:00,1.4189,1.4193,1.4189,1.4189,33600000.0
2007-12-25 08:50:00,1.41907,1.4192,1.41887,1.41887,38300000.0
2007-12-25 08:51:00,1.4193,1.41934,1.41913,1.41913,39000000.0
2007-12-25 08:52:00,1.41928,1.41949,1.41921,1.41935,41900000.0
2007-12-25 08:54:00,1.41878,1.41912,1.41878,1.41887,25200000.0
2007-12-25 08:55:00,1.41894,1.41912,1.41886,1.41888,53000001.0
2007-12-25 08:56:00,1.41921,1.41921,1.41866,1.41887,60300000.0
2007-12-25 08:58:00,1.41862,1.41927,1.41859,1.41927,38400000.0
2007-12-25 08:59:00,1.41908,1.41931,1.41891,1.4192,25800000.0
2007-12-25 09:00:00,1.41914,1.41936,1.41897,1.41928,27800000.0
2007-12-25 09:01:00,1.41869,1.41924,1.41869,1.41912,92700000.0
2007-12-25 09:02:00,1.41896,1.41919,1.41879,1.41917,30400000.0
2007-12-25 09:03:00,1.41882,1.41925,1.41882,1.41892,46900000.0
2007-12-25 09:04:00,1.4189,1.4189,1.41854,1.41857,18200000.0
2007-12-25 09:05:00,1.41923,1.41923,1.41886,1.41914,35400000.0
2007-12-25 09:06:00,1.41895,1.41916,1.41866,1.41916,33200000.0
2007-12-25 09:07:00,1.41903,1.41917,1.41886,1.41886,48200000.0
2007-12-25 09:08:00,1.41907,1.41919,1.41889,1.41907,48800000.0
2007-12-25 09:09:00,1.41869,1.41909,1.41869,1.41905,32400000.0
2007-12-25 09:10:00,1.41885,1.41912,1.41872,1.41912,18800000.0
2007-12-25 09:11:00,1.41918,1.41931,1.41897,1.41905,50800000.0
2007-12-25 09:12:00,1.41856,1.41909,1.41841,1.41909,35400000.0
2007-12-25 09:13:00,1.41906,1.4191,1.41867,1.4191,23200000.0
2007-12-25 09:14:00,1.41902,1.41928,1.41883,1.41916,20700000.0
2007-12-25 09:15:00,1.41911,1.41911,1.41866,1.41884,41400000.0
2007-12-25 09:16:00,1.41888,1.41927,1.41884,1.4191,48600000.0
2007-12-25 09:17:00,1.41921,1.41921,1.41854,1.41893,41800000.0
2007-12-25 09:18:00,1.41923,1.41932,1.41916,1.41916,89400000.0
2007-12-25 09:19:00,1.41925,1.4194,1.41913,1.41913,27200000.0
2007-12-25 09:20:00,1.4191,1.41929,1.41878,1.41878,27000000.0
2007-12-25 09:21:00,1.41929,1.41938,1.41899,1.41906,29000000.0
2007-12-25 09:22:00,1.41887,1.41887,1.41872,1.41874,29600000.0
2007-12-25 09:23:00,1.41901,1.41917,1.41889,1.41897,33600000.0
2007-12-25 09:24:00,1.41912,1.41918,1.41851,1.41905,44800000.0
2007-12-25 09:25:00,1.41925,1.41925,1.41895,1.41907,33800000.0
2007-12-25 09:26:00,1.41874,1.41905,1.41853,1.41895,41800000.0
2007-12-25 09:27:00,1.41937,1.41937,1.41798,1.41816,39500000.0
2007-12-25 09:28:00,1.41814,1.41814,1.41752,1.4177,33400000.0
2007-12-25 09:29:00,1.41885,1.41894,1.41727,1.41735,44300000.0
2007-12-25 09:30:00,1.4178,1.41811,1.41743,1.41761,28600000.0
2007-12-25 09:31:00,1.41746,1.41801,1.41728,1.41774,31200000.0
2007-12-25 09:32:00,1.41796,1.41796,1.41692,1.41718,41000000.0
2007-12-25 09:33:00,1.41748,1.41777,1.41714,1.41773,64300000.0
2007-12-25 09:34:00,1.41783,1.41783,1.41711,1.41734,35700000.0
2007-12-25 09:35:00,1.41752,1.41753,1.41705,1.41705,32200000.0
2007-12-25 09:36:00,1.4174,1.41766,1.41732,1.41753,23400000.0
2007-12-25 09:37:00,1.41769,1.4177,1.41746,1.41751,30200000.0
2007-12-25 09:38:00,1.41741,1.41771,1.41723,1.41731,49400000.0
2007-12-25 09:40:00,1.4176,1.41778,1.41755,1.4177,28000000.0
2007-12-25 09:42:00,1.41742,1.41776,1.41742,1.41752,37200000.0
2007-12-25 09:43:00,1.41755,1.41762,1.41747,1.41755,34800001.0
2007-12-25 09:44:00,1.41709,1.41796,1.41693,1.41779,32300000.0
2007-12-25 09:45:00,1.41757,1.41794,1.41699,1.41699,33200000.0
2007-12-25 09:46:00,1.41726,1.41765,1.41696,1.41754,56200000.0
2007-12-25 09:47:00,1.41714,1.41782,1.41714,1.4174,36100000.0
2007-12-25 09:48:00,1.41767,1.41808,1.41743,1.41754,59600000.0
2007-12-25 09:49:00,1.41731,1.41774,1.41731,1.41752,40100000.0
2007-12-25 09:50:00,1.41748,1.41775,1.41728,1.41775,58600000.0
2007-12-25 09:51:00,1.41754,1.41777,1.41733,1.41773,33400000.0
2007-12-25 09:52:00,1.41792,1.41792,1.41728,1.41754,41800000.0
2007-12-25 09:53:00,1.41792,1.41822,1.4178,1.4178,28000000.0
2007-12-25 09:54:00,1.41779,1.41806,1.41779,1.41806,26800000.0
2007-12-25 09:55:00,1.41741,1.41823,1.41741,1.41823,40400000.0
2007-12-25 09:56:00,1.41765,1.41794,1.41754,1.41754,47000000.0
2007-12-25 09:57:00,1.41827,1.41827,1.4178,1.4178,34800000.0
2007-12-25 09:58:00,1.41799,1.41806,1.41749,1.418,56200000.0
2007-12-25 09:59:00,1.41795,1.41805,1.41768,1.41805,40000000.0
2007-12-25 10:00:00,1.41801,1.41824,1.41745,1.41745,41000000.0
2007-12-25 10:01:00,1.41808,1.41816,1.41756,1.41816,44800000.0
2007-12-25 10:02:00,1.418,1.41811,1.41742,1.41796,34000000.0
2007-12-25 10:03:00,1.41819,1.41832,1.41812,1.41812,18400000.0
2007-12-25 10:04:00,1.41809,1.41824,1.41731,1.4178,35000000.0
2007-12-25 10:05:00,1.41793,1.41804,1.41732,1.41766,24200000.0
2007-12-25 10:06:00,1.41791,1.41809,1.41782,1.41795,20200000.0
2007-12-25 10:07:00,1.41832,1.41832,1.41765,1.41766,27600000.0
2007-12-25 10:08:00,1.41792,1.41857,1.41791,1.4184,28000000.0
2007-12-25 10:09:00,1.41846,1.41846,1.41819,1.41835,29200000.0
2007-12-25 10:10:00,1.41816,1.41838,1.41793,1.41838,45500000.0
2007-12-25 10:11:00,1.41834,1.41849,1.41804,1.41828,51600000.0
2007-12-25 10:12:00,1.41813,1.41838,1.41812,1.41838,26500000.0
2007-12-25 10:13:00,1.41827,1.41827,1.41794,1.41795,54200000.0
2007-12-25 10:14:00,1.41797,1.41827,1.41774,1.41823,22000000.0
2007-12-25 10:15:00,1.41796,1.41809,1.41753,1.41753,29200000.0
2007-12-25 10:16:00,1.4179,1.41831,1.4179,1.41826,72100001.0
2007-12-25 10:17:00,1.41809,1.41809,1.41724,1.41736,23500000.0
2007-12-25 10:18:00,1.41773,1.41808,1.41773,1.41802,32600000.0
2007-12-25 10:19:00,1.41766,1.41844,1.41763,1.41844,39000000.0
2007-12-25 10:20:00,1.41807,1.41851,1.41782,1.41851,19600000.0
2007-12-25 10:21:00,1.41811,1.41811,1.41738,1.41738,43200000.0
2007-12-25 10:22:00,1.4183,1.41959,1.4183,1.41909,33000000.0
2007-12-25 10:23:00,1.41922,1.41974,1.41821,1.41821,62400001.0
2007-12-25 10:24:00,1.41866,1.41887,1.41846,1.41887,38300000.0
2007-12-25 10:25:00,1.41869,1.41895,1.41807,1.41807,43500000.0
2007-12-25 10:26:00,1.41824,1.41824,1.41778,1.41811,52800001.0
2007-12-25 10:27:00,1.41796,1.41861,1.41796,1.41832,40900000.0
2007-12-25 10:28:00,1.4184,1.41882,1.41836,1.4188,40200000.0
2007-12-25 10:30:00,1.41945,1.41945,1.41852,1.41857,44200000.0
2007-12-25 10:31:00,1.41933,1.41943,1.41912,1.41943,53200000.0
2007-12-25 10:32:00,1.41905,1.41913,1.41895,1.41901,35400000.0
2007-12-25 10:33:00,1.4183,1.41907,1.4183,1.41884,58800000.0
2007-12-25 10:34:00,1.41902,1.41902,1.41798,1.41843,56900000.0
2007-12-25 10:35:00,1.4185,1.41877,1.4184,1.41863,26800000.0
2007-12-25 10:36:00,1.4184,1.4185,1.41819,1.41819,49100001.0
2007-12-25 10:37:00,1.41811,1.41856,1.41804,1.41841,37000000.0
2007-12-25 10:38:00,1.41852,1.41867,1.41828,1.41853,53300000.0
2007-12-25 10:39:00,1.4177,1.41861,1.4177,1.41836,34500000.0
2007-12-25 10:40:00,1.41863,1.4188,1.41855,1.41855,19800000.0
2007-12-25 10:42:00,1.41847,1.41858,1.4181,1.4184,37800000.0
2007-12-25 10:44:00,1.41782,1.41856,1.41782,1.41837,22000000.0
2007-12-25 10:45:00,1.41781,1.41855,1.41781,1.41792,53400000.0
2007-12-25 10:46:00,1.41829,1.41829,1.41787,1.41787,25800000.0
2007-12-25 10:47:00,1.41781,1.41809,1.41781,1.41793,41400000.0
2007-12-25 10:48:00,1.41836,1.41836,1.41791,1.41792,33800000.0
2007-12-25 10:49:00,1.41822,1.41822,1.41758,1.41762,46200000.0
2007-12-25 10:50:00,1.41807,1.4182,1.41794,1.41815,61900000.0
2007-12-25 10:52:00,1.41845,1.41865,1.41842,1.41855,29800000.0
2007-12-25 10:53:00,1.41815,1.41895,1.41815,1.41895,45000000.0
2007-12-25 10:54:00,1.41779,1.41791,1.41724,1.41747,36200000.0
2007-12-25 10:55:00,1.41783,1.41817,1.41739,1.41753,28200000.0
2007-12-25 10:56:00,1.41713,1.41713,1.41624,1.41624,40800000.0
2007-12-25 10:57:00,1.41663,1.41663,1.4156,1.4156,29300000.0
2007-12-25 10:58:00,1.41634,1.41684,1.41603,1.41603,51800000.0
2007-12-25 10:59:00,1.41674,1.41674,1.41567,1.41589,32600000.0
2007-12-25 11:00:00,1.41622,1.41673,1.41587,1.41648,37000000.0
2007-12-25 11:01:00,1.41581,1.41592,1.41563,1.41573,35200000.0
2007-12-25 11:02:00,1.41608,1.41621,1.41593,1.41593,30600000.0
2007-12-25 11:03:00,1.41729,1.4174,1.41704,1.41704,60700001.0
2007-12-25 11:04:00,1.41738,1.41768,1.41705,1.41768,35600000.0
2007-12-25 11:05:00,1.4173,1.4176,1.41713,1.41713,36800000.0
2007-12-25 11:06:00,1.41758,1.41771,1.41747,1.41762,64400000.0
2007-12-25 11:08:00,1.41695,1.41695,1.41672,1.41685,30200000.0
2007-12-25 11:10:00,1.41729,1.41915,1.41729,1.41915,39000000.0
2007-12-25 11:11:00,1.41863,1.41942,1.41863,1.41942,30200000.0
2007-12-25 11:12:00,1.41937,1.41957,1.41918,1.41918,27800000.0
2007-12-25 11:13:00,1.41948,1.41948,1.41907,1.4191,49900000.0
2007-12-25 11:14:00,1.41934,1.41939,1.41917,1.4193,39200000.0
2007-12-25 11:16:00,1.41991,1.41991,1.41918,1.41935,40200000.0
2007-12-25 11:17:00,1.41763,1.41769,1.41751,1.41752,35600000.0
2007-12-25 11:18:00,1.41796,1.41801,1.4171,1.41757,40900001.0
2007-12-25 11:19:00,1.41756,1.41796,1.41755,1.41791,26800000.0
2007-12-25 11:20:00,1.41824,1.41858,1.41824,1.41843,39900000.0
2007-12-25 11:21:00,1.41889,1.41889,1.41824,1.41824,51200000.0
2007-12-25 11:22:00,1.41878,1.41905,1.41876,1.41901,39600000.0
2007-12-25 11:23:00,1.41858,1.41884,1.41811,1.4184,45200000.0
2007-12-25 11:24:00,1.41823,1.41863,1.41781,1.41781,39700000.0
2007-12-25 11:25:00,1.41875,1.41875,1.41813,1.41844,60000000.0
2007-12-25 11:26:00,1.41845,1.41858,1.41824,1.41828,42000000.0
2007-12-25 11:27:00,1.41867,1.41889,1.41841,1.41883,51100000.0
2007-12-25 11:28:00,1.41845,1.41855,1.41843,1.4185,48500000.0
2007-12-25 11:30:00,1.41831,1.41831,1.41746,1.41779,21000000.0
2007-12-25 11:31:00,1.41811,1.4183,1.41789,1.41789,49600000.0
2007-12-25 11:32:00,1.41807,1.41841,1.41807,1.41813,25400000.0
2007-12-25 11:34:00,1.41765,1.41807,1.41755,1.41805,38400000.0
2007-12-25 11:36:00,1.418,1.41805,1.41788,1.41805,47500001.0
2007-12-25 11:38:00,1.4182,1.41825,1.418,1.41818,43400001.0
2007-12-25 11:40:00,1.41818,1.41835,1.41805,1.41835,23400000.0
2007-12-25 11:42:00,1.41817,1.41828,1.41768,1.41768,34700000.0
2007-12-25 11:43:00,1.41832,1.41839,1.41776,1.41776,27500000.0
2007-12-25 11:44:00,1.41819,1.41826,1.41794,1.41795,37800000.0
2007-12-25 11:45:00,1.41786,1.41821,1.41745,1.41817,38400000.0
2007-12-25 11:46:00,1.41819,1.4188,1.41804,1.4188,24800000.0
2007-12-25 11:47:00,1.41856,1.41897,1.41752,1.41752,43000000.0
2007-12-25 11:48:00,1.41753,1.41796,1.41753,1.41757,21400000.0
2007-12-25 11:49:00,1.41766,1.41805,1.41766,1.41797,52400001.0
2007-12-25 11:50:00,1.41779,1.41864,1.41746,1.41864,40800001.0
2007-12-25 11:51:00,1.41856,1.41897,1.41856,1.41897,25800000.0
2007-12-25 11:52:00,1.41907,1.41915,1.41898,1.41902,46700000.0
2007-12-25 11:53:00,1.41886,1.41909,1.41858,1.41858,44400001.0
2007-12-25 11:54:00,1.41885,1.4192,1.41855,1.41908,27600000.0
2007-12-25 11:56:00,1.41897,1.4191,1.41888,1.4189,32800000.0
2007-12-25 11:57:00,1.41898,1.41898,1.41847,1.41873,39800000.0
2007-12-25 11:58:00,1.41906,1.41925,1.41867,1.41867,30700000.0
2007-12-25 11:59:00,1.41875,1.41901,1.41866,1.41877,32800000.0
2007-12-25 12:00:00,1.41892,1.41916,1.41892,1.41916,31800000.0
2007-12-25 12:02:00,1.41899,1.41899,1.41865,1.41865,31200000.0
2007-12-25 12:03:00,1.41915,1.41915,1.41877,1.41877,26800000.0
2007-12-25 12:04:00,1.41887,1.41915,1.41883,1.41915,37400000.0
2007-12-25 12:06:00,1.41885,1.41897,1.41875,1.41882,53000000.0
2007-12-25 12:08:00,1.41881,1.41881,1.41827,1.41827,25600000.0
2007-12-25 12:09:00,1.41791,1.41791,1.41735,1.41735,36900000.0
2007-12-25 12:10:00,1.41808,1.41873,1.41808,1.41873,44400000.0
2007-12-25 12:11:00,1.41862,1.4189,1.41837,1.4189,39600001.0
2007-12-25 12:12:00,1.41885,1.41885,1.41848,1.41868,41200000.0
2007-12-25 12:14:00,1.41865,1.41875,1.41842,1.41858,48400000.0
2007-12-25 12:16:00,1.41878,1.41904,1.41854,1.41882,66400000.0
2007-12-25 12:17:00,1.41888,1.41893,1.41865,1.41887,24600000.0
2007-12-25 12:18:00,1.4183,1.4183,1.4179,1.4183,48900001.0
2007-12-25 12:20:00,1.41785,1.4181,1.41785,1.4181,25400000.0
2007-12-25 12:21:00,1.41877,1.41877,1.41812,1.41812,39200000.0
2007-12-25 12:22:00,1.4187,1.41887,1.41861,1.4188,52100000.0
2007-12-25 12:23:00,1.41853,1.41908,1.41853,1.41855,57700000.0
2007-12-25 12:24:00,1.41835,1.41892,1.41835,1.41871,23200000.0
2007-12-25 12:25:00,1.4185,1.41906,1.41838,1.41838,46200000.0
2007-12-25 12:26:00,1.41851,1.41863,1.41823,1.41851,43800000.0
2007-12-25 12:28:00,1.41843,1.4185,1.41838,1.41845,32800000.0
2007-12-25 12:30:00,1.4183,1.4185,1.4183,1.41845,47600000.0
2007-12-25 12:32:00,1.41875,1.41885,1.41865,1.41868,47500001.0
2007-12-25 12:33:00,1.41834,1.41892,1.41834,1.41874,42100000.0
2007-12-25 12:34:00,1.41815,1.41881,1.41815,1.41851,49400001.0
2007-12-25 12:35:00,1.41855,1.41869,1.41833,1.41857,34100000.0
2007-12-25 12:36:00,1.41862,1.41869,1.41833,1.41865,30000000.0
2007-12-25 12:37:00,1.41844,1.41858,1.41806,1.41834,39800000.0
2007-12-25 12:38:00,1.4184,1.41845,1.41798,1.41798,42200001.0
2007-12-25 12:39:00,1.41769,1.41779,1.4175,1.41756,30800000.0
2007-12-25 12:40:00,1.41734,1.41754,1.41716,1.41746,35400000.0
2007-12-25 12:41:00,1.41744,1.41762,1.41729,1.41747,60300000.0
2007-12-25 12:42:00,1.41757,1.41764,1.41725,1.4176,36300000.0
2007-12-25 12:43:00,1.41794,1.41795,1.41783,1.41795,33000000.0
2007-12-25 12:44:00,1.41778,1.41785,1.41732,1.41785,60000000.0
2007-12-25 12:46:00,1.4175,1.4176,1.41747,1.4176,31000000.0
2007-12-25 12:47:00,1.41765,1.41786,1.41745,1.41745,24000000.0
2007-12-25 12:48:00,1.41756,1.41769,1.41709,1.41709,33300000.0
2007-12-25 12:49:00,1.41771,1.41787,1.41732,1.41779,41600000.0
2007-12-25 12:50:00,1.41715,1.4172,1.41695,1.4171,28000000.0
2007-12-25 12:52:00,1.41765,1.41775,1.41745,1.41775,54100000.0
2007-12-25 12:54:00,1.4179,1.41793,1.41782,1.41787,21000000.0
2007-12-25 12:56:00,1.41775,1.418,1.41753,1.4179,37700000.0
2007-12-25 12:58:00,1.41777,1.41792,1.4177,1.41792,54900000.0
2007-12-25 13:00:00,1.41768,1.41769,1.41705,1.41705,40100000.0
2007-12-25 13:01:00,1.41751,1.41777,1.41704,1.41704,44800000.0
2007-12-25 13:02:00,1.41768,1.4179,1.41768,1.4179,30600000.0
2007-12-25 13:04:00,1.41757,1.4178,1.41752,1.41768,44800000.0
2007-12-25 13:06:00,1.41773,1.41795,1.41752,1.41788,83100000.0
2007-12-25 13:08:00,1.4179,1.41805,1.41782,1.41795,28200000.0
2007-12-25 13:10:00,1.41768,1.41785,1.4176,1.41767,52800000.0
2007-12-25 13:12:00,1.4173,1.4174,1.4171,1.4172,30400000.0
2007-12-25 13:14:00,1.4175,1.41765,1.4173,1.41748,47200000.0
2007-12-25 13:15:00,1.41733,1.41768,1.41733,1.4176,46200000.0
2007-12-25 13:16:00,1.41745,1.41785,1.41742,1.41767,50200000.0
2007-12-25 13:18:00,1.41715,1.41717,1.41698,1.4171,42600000.0
2007-12-25 13:20:00,1.41745,1.41755,1.41703,1.41732,26200000.0
2007-12-25 13:22:00,1.41738,1.41738,1.41715,1.41715,42200000.0
2007-12-25 13:23:00,1.4167,1.41725,1.4167,1.41723,49200000.0
2007-12-25 13:24:00,1.41763,1.41785,1.41758,1.41785,25400000.0
2007-12-25 13:26:00,1.41732,1.41742,1.41712,1.41723,36800000.0
2007-12-25 13:28:00,1.41756,1.41775,1.41751,1.41751,40700000.0
2007-12-25 13:30:00,1.41735,1.41738,1.41713,1.41738,38700000.0
2007-12-25 13:32:00,1.4178,1.41785,1.41755,1.41777,373200000.0
2007-12-25 13:33:00,1.41743,1.41743,1.41693,1.41695,563500000.0
2007-12-25 13:34:00,1.41676,1.41756,1.41676,1.41738,534900003.0
2007-12-25 13:36:00,1.41765,1.41774,1.41729,1.41729,161400000.0
2007-12-25 13:37:00,1.41751,1.41782,1.4173,1.41731,588700002.0
2007-12-25 13:38:00,1.41752,1.41775,1.41723,1.41743,457300001.0
2007-12-25 13:39:00,1.41739,1.41749,1.41715,1.41737,205400000.0
2007-12-25 13:40:00,1.41717,1.41763,1.417,1.41738,422600001.0
2007-12-25 13:41:00,1.41758,1.41772,1.41737,1.41752,403299998.0
2007-12-25 13:42:00,1.41735,1.41755,1.4172,1.4174,680400002.0
2007-12-25 13:43:00,1.4175,1.41756,1.41737,1.41747,198500001.0
2007-12-25 13:44:00,1.41708,1.41724,1.41683,1.41701,373100000.0
2007-12-25 13:45:00,1.41675,1.41729,1.41675,1.41727,215399999.0
2007-12-25 13:46:00,1.4173,1.41738,1.41718,1.41718,205899998.0
2007-12-25 13:48:00,1.4171,1.41732,1.41704,1.41724,120400001.0
2007-12-25 13:49:00,1.41741,1.41747,1.41721,1.41725,255000000.0
2007-12-25 13:50:00,1.41705,1.41725,1.417,1.417,162000000.0
2007-12-25 13:52:00,1.41683,1.41702,1.41675,1.41695,351400001.0
2007-12-25 13:54:00,1.41686,1.41736,1.41686,1.41694,319500000.0
2007-12-25 13:55:00,1.41729,1.41758,1.41719,1.41752,400200000.0
2007-12-25 13:56:00,1.41733,1.41737,1.41685,1.41713,383900001.0
2007-12-25 13:57:00,1.41746,1.41746,1.41694,1.41694,306200000.0
2007-12-25 13:58:00,1.41728,1.41745,1.41722,1.41745,353600000.0
2007-12-25 14:02:00,1.41719,1.41719,1.41655,1.41702,305300001.0
2007-12-25 14:04:00,1.41635,1.41655,1.4163,1.41645,303100000.0
2007-12-25 14:05:00,1.4172,1.41745,1.4171,1.4172,450500003.0
2007-12-25 14:06:00,1.41698,1.41763,1.41698,1.41763,544100001.0
2007-12-25 14:07:00,1.41761,1.41765,1.41705,1.41705,433100002.0
2007-12-25 14:08:00,1.41742,1.41757,1.41728,1.41728,252300002.0
2007-12-25 14:09:00,1.41738,1.41769,1.41729,1.41758,302200000.0
2007-12-25 14:10:00,1.41748,1.41772,1.41728,1.41728,248000001.0
2007-12-25 14:11:00,1.4175,1.4175,1.41693,1.41693,219300000.0
2007-12-25 14:12:00,1.41737,1.41752,1.41721,1.41732,547500003.0
2007-12-25 14:13:00,1.41749,1.41763,1.41733,1.41733,505800001.0
2007-12-25 14:14:00,1.41725,1.41753,1.41715,1.41747,461200000.0
2007-12-25 14:16:00,1.41771,1.41771,1.41758,1.41758,118100000.0
2007-12-25 14:17:00,1.41713,1.41774,1.41713,1.41774,180900000.0
2007-12-25 14:18:00,1.41761,1.41787,1.41729,1.41787,242200000.0
2007-12-25 14:20:00,1.4171,1.41725,1.41705,1.4171,253600001.0
2007-12-25 14:22:00,1.41773,1.41784,1.41742,1.41755,507400000.0
2007-12-25 14:23:00,1.41735,1.41749,1.41714,1.4174,447100001.0
2007-12-25 14:24:00,1.41769,1.41782,1.41711,1.41764,379400000.0
2007-12-25 14:25:00,1.41732,1.41776,1.41731,1.41772,341900002.0
2007-12-25 14:26:00,1.41715,1.41766,1.41713,1.4173,380200001.0
2007-12-25 14:27:00,1.41733,1.41788,1.41733,1.41775,228500001.0
2007-12-25 14:28:00,1.41763,1.41763,1.41699,1.41738,508500001.0
2007-12-25 14:29:00,1.4175,1.41754,1.4172,1.41722,521200001.0
2007-12-25 14:30:00,1.41745,1.41777,1.41738,1.41753,546200000.0
2007-12-25 14:31:00,1.41751,1.41751,1.4173,1.41735,481100002.0
2007-12-25 14:32:00,1.41737,1.41753,1.41731,1.41744,304700002.0
2007-12-25 14:33:00,1.41733,1.41749,1.41694,1.41749,227500001.0
2007-12-25 14:34:00,1.41733,1.41756,1.41726,1.41752,161200001.0
2007-12-25 14:37:00,1.41766,1.41766,1.41713,1.41713,200100000.0
2007-12-25 14:38:00,1.4173,1.41777,1.41724,1.4177,158800000.0
2007-12-25 14:39:00,1.41769,1.4178,1.41734,1.41734,244700002.0
2007-12-25 14:40:00,1.41763,1.41781,1.41713,1.41713,267800001.0
2007-12-25 14:41:00,1.4173,1.4176,1.41721,1.4175,355499999.0
2007-12-25 14:42:00,1.41735,1.41747,1.41735,1.41747,179100000.0
2007-12-25 14:44:00,1.41698,1.417,1.41673,1.41695,452000001.0
2007-12-25 14:46:00,1.41695,1.41698,1.41685,1.41695,342500002.0
2007-12-25 14:48:00,1.4169,1.41705,1.41675,1.4169,483399999.0
2007-12-25 14:49:00,1.41737,1.41745,1.41735,1.4174,112800000.0
2007-12-25 14:50:00,1.41655,1.41678,1.4165,1.4165,312300001.0
2007-12-25 14:52:00,1.41698,1.41708,1.4169,1.4169,314800000.0
2007-12-25 14:54:00,1.4169,1.417,1.4169,1.41695,157900000.0
2007-12-25 14:56:00,1.41692,1.41697,1.41673,1.41685,441300002.0
2007-12-25 14:57:00,1.41755,1.41763,1.41735,1.4174,346800000.0
2007-12-25 14:58:00,1.4168,1.41693,1.4167,1.41685,333700002.0
2007-12-25 14:59:00,1.4171,1.4171,1.41695,1.41705,279400002.0
2007-12-25 15:00:00,1.41723,1.41738,1.4171,1.41725,708700000.0
2007-12-25 15:01:00,1.41747,1.41771,1.4174,1.41747,338500001.0
2007-12-25 15:02:00,1.417,1.41769,1.417,1.4175,574000001.0
2007-12-25 15:03:00,1.41772,1.41787,1.41749,1.41782,374600000.0
2007-12-25 15:04:00,1.41755,1.41787,1.41722,1.41787,409800000.0
2007-12-25 15:06:00,1.41715,1.41758,1.41715,1.41746,247100000.0
2007-12-25 15:08:00,1.4174,1.41768,1.41735,1.41745,484800000.0
2007-12-25 15:10:00,1.41752,1.41765,1.4174,1.41758,510200002.0
2007-12-25 15:14:00,1.41685,1.41688,1.41655,1.4168,520900003.0
2007-12-25 15:15:00,1.41753,1.41764,1.41718,1.41756,390000000.0
2007-12-25 15:16:00,1.41735,1.41748,1.41725,1.41743,465500000.0
2007-12-25 15:18:00,1.41732,1.41748,1.41728,1.41735,199400000.0
2007-12-25 15:20:00,1.41709,1.41745,1.41709,1.41738,406300000.0
2007-12-25 15:22:00,1.41732,1.4174,1.4172,1.41728,632400000.0
2007-12-25 15:24:00,1.4174,1.4174,1.41712,1.41727,516500001.0
2007-12-25 15:25:00,1.41738,1.41741,1.4166,1.41704,544600002.0
2007-12-25 15:26:00,1.4171,1.41726,1.41689,1.41714,717800001.0
2007-12-25 15:27:00,1.41706,1.41747,1.41684,1.41747,583700002.0
2007-12-25 15:28:00,1.41734,1.41736,1.41674,1.4172,608900001.0
2007-12-25 15:29:00,1.41691,1.41735,1.41691,1.41708,488100000.0
2007-12-25 15:30:00,1.41735,1.41763,1.41725,1.41746,665600000.0
2007-12-25 15:31:00,1.4175,1.41768,1.41728,1.41741,520300003.0
2007-12-25 15:32:00,1.4173,1.41745,1.41725,1.41735,435000000.0
2007-12-25 15:33:00,1.41765,1.41765,1.41737,1.41745,530100001.0
2007-12-25 15:34:00,1.4169,1.41698,1.4167,1.41685,421400002.0
2007-12-25 15:35:00,1.4174,1.41784,1.41727,1.41772,620300000.0
2007-12-25 15:36:00,1.41775,1.41778,1.41719,1.41738,385000000.0
2007-12-25 15:37:00,1.41748,1.41773,1.41726,1.41726,326800001.0
2007-12-25 15:38:00,1.41765,1.41765,1.41741,1.4175,426500000.0
2007-12-25 15:40:00,1.4174,1.41755,1.4173,1.4175,433400000.0
2007-12-25 15:41:00,1.41758,1.41758,1.41725,1.41748,314600001.0
2007-12-25 15:42:00,1.41742,1.41786,1.41742,1.41785,217000001.0
2007-12-25 15:44:00,1.41785,1.41795,1.41775,1.4178,281600000.0
2007-12-25 15:46:00,1.41775,1.41786,1.41758,1.41759,498600001.0
2007-12-25 15:48:00,1.41744,1.41749,1.41694,1.41739,293500001.0
2007-12-25 15:49:00,1.41768,1.41768,1.41737,1.41755,366700001.0
2007-12-25 15:50:00,1.41737,1.4176,1.41721,1.41757,410200001.0
2007-12-25 15:51:00,1.41754,1.4176,1.41728,1.41747,471100001.0
2007-12-25 15:52:00,1.41688,1.4169,1.41665,1.4168,318500000.0
2007-12-25 15:53:00,1.41756,1.41769,1.41735,1.4174,364000000.0
2007-12-25 15:54:00,1.41748,1.41814,1.41748,1.418,366700001.0
2007-12-25 15:55:00,1.41785,1.41807,1.41759,1.41771,388100000.0
2007-12-25 15:56:00,1.41825,1.41827,1.41797,1.41822,326900000.0
2007-12-25 15:58:00,1.41745,1.4179,1.41745,1.41745,422400000.0
2007-12-25 15:59:00,1.4178,1.41798,1.41758,1.41773,637500000.0
2007-12-25 16:00:00,1.41753,1.41803,1.41753,1.4177,410000002.0
2007-12-25 16:01:00,1.41759,1.41787,1.4172,1.4172,436900000.0
2007-12-25 16:02:00,1.4175,1.41769,1.41726,1.41764,504400000.0
2007-12-25 16:03:00,1.41745,1.41768,1.41722,1.41722,527200001.0
2007-12-25 16:04:00,1.41765,1.41787,1.41755,1.41755,469700002.0
2007-12-25 16:05:00,1.41741,1.41765,1.41702,1.41702,360400001.0
2007-12-25 16:06:00,1.41757,1.41817,1.41743,1.41743,264900001.0
2007-12-25 16:07:00,1.41767,1.41797,1.41763,1.41777,278900003.0
2007-12-25 16:08:00,1.41806,1.41837,1.41806,1.41827,148200000.0
2007-12-25 16:10:00,1.41788,1.41801,1.41763,1.41769,420400001.0
2007-12-25 16:11:00,1.4173,1.4179,1.4173,1.41765,616100001.0
2007-12-25 16:12:00,1.4172,1.41756,1.4172,1.41737,469000001.0
2007-12-25 16:13:00,1.41725,1.41786,1.41725,1.41757,511700001.0
2007-12-25 16:14:00,1.41767,1.41802,1.4175,1.4175,567300001.0
2007-12-25 16:15:00,1.41741,1.41801,1.41741,1.41788,668800001.0
2007-12-25 16:16:00,1.4175,1.41782,1.41744,1.41761,495200001.0
2007-12-25 16:17:00,1.41718,1.41765,1.41718,1.41741,596300000.0
2007-12-25 16:18:00,1.4177,1.4177,1.41697,1.41748,714400001.0
2007-12-25 16:19:00,1.41759,1.41763,1.41703,1.41757,682400001.0
2007-12-25 16:20:00,1.41737,1.41786,1.41697,1.41746,654400002.0
2007-12-25 16:21:00,1.41764,1.41767,1.41745,1.41757,580800001.0
2007-12-25 16:22:00,1.4173,1.41745,1.4172,1.4173,458700000.0
2007-12-25 16:23:00,1.41749,1.41755,1.41733,1.41737,453200000.0
2007-12-25 16:24:00,1.4173,1.41748,1.4172,1.41732,568900001.0
2007-12-25 16:26:00,1.41733,1.41747,1.4169,1.4169,520000001.0
2007-12-25 16:27:00,1.41701,1.41749,1.41694,1.41738,392300001.0
2007-12-25 16:28:00,1.41728,1.41764,1.41723,1.41738,571100002.0
2007-12-25 16:29:00,1.41727,1.41752,1.41717,1.41752,413100000.0
2007-12-25 16:30:00,1.41749,1.41783,1.41711,1.41737,453400000.0
2007-12-25 16:31:00,1.41757,1.41781,1.41731,1.41739,346400001.0
2007-12-25 16:32:00,1.41738,1.41738,1.41673,1.41685,579500001.0
2007-12-25 16:33:00,1.41705,1.41726,1.4166,1.41726,498700000.0
2007-12-25 16:34:00,1.41713,1.41725,1.41678,1.41678,418600000.0
2007-12-25 16:35:00,1.41715,1.41742,1.41688,1.41702,419200000.0
2007-12-25 16:36:00,1.41734,1.41738,1.41664,1.41691,531300001.0
2007-12-25 16:37:00,1.41746,1.41746,1.4166,1.4166,537500001.0
2007-12-25 16:38:00,1.41722,1.41733,1.41688,1.41724,551400001.0
2007-12-25 16:39:00,1.41722,1.41722,1.41657,1.41657,639400004.0
2007-12-25 16:40:00,1.41717,1.41732,1.4171,1.41715,394900000.0
2007-12-25 16:41:00,1.41737,1.41758,1.4172,1.4173,444000003.0
2007-12-25 16:42:00,1.4171,1.41725,1.417,1.4171,480900000.0
2007-12-25 16:44:00,1.41706,1.41749,1.41692,1.41692,464100001.0
2007-12-25 16:45:00,1.41744,1.41744,1.41689,1.41689,526900001.0
2007-12-25 16:46:00,1.41727,1.41745,1.41674,1.41674,388900001.0
2007-12-25 16:47:00,1.41708,1.4173,1.41691,1.4172,513000000.0
2007-12-25 16:48:00,1.41699,1.41734,1.41693,1.41705,539900002.0
2007-12-25 16:49:00,1.41681,1.41738,1.41681,1.41695,463500001.0
2007-12-25 16:50:00,1.41706,1.41723,1.41664,1.41722,373800001.0
2007-12-25 16:52:00,1.41717,1.41748,1.41715,1.41726,256900000.0
2007-12-25 16:53:00,1.41732,1.41733,1.41684,1.41717,653100002.0
2007-12-25 16:54:00,1.41701,1.41709,1.41663,1.41709,449400000.0
2007-12-25 16:55:00,1.41754,1.4176,1.41728,1.41747,541500003.0
2007-12-25 16:56:00,1.41674,1.41725,1.41674,1.41707,234200000.0
2007-12-25 16:57:00,1.41741,1.41745,1.41682,1.41728,490800002.0
2007-12-25 16:58:00,1.4173,1.41748,1.41725,1.4173,552800001.0
2007-12-25 16:59:00,1.41753,1.41775,1.41743,1.41757,494500001.0
2007-12-25 17:00:00,1.41733,1.4176,1.417,1.41701,850600003.0
2007-12-25 17:02:00,1.41743,1.41764,1.41733,1.41752,328700001.0
2007-12-25 17:04:00,1.41725,1.4174,1.41715,1.41737,453400001.0
2007-12-25 17:05:00,1.41762,1.41771,1.41741,1.41751,478700001.0
2007-12-25 17:06:00,1.4173,1.41745,1.41725,1.4174,364800000.0
2007-12-25 17:08:00,1.41745,1.41755,1.4172,1.41723,505799999.0
2007-12-25 17:10:00,1.41744,1.41759,1.41734,1.41743,379300000.0
2007-12-25 17:12:00,1.4173,1.41745,1.41725,1.41735,400400000.0
2007-12-25 17:14:00,1.41735,1.41745,1.41715,1.41735,551300004.0
2007-12-25 17:16:00,1.4172,1.41748,1.41715,1.41737,445600001.0
2007-12-25 17:18:00,1.4173,1.4174,1.4171,1.41738,603500001.0
2007-12-25 17:20:00,1.41735,1.41743,1.41715,1.41732,394300000.0
2007-12-25 17:22:00,1.41695,1.417,1.41675,1.41695,547100001.0
2007-12-25 17:23:00,1.41756,1.41765,1.41733,1.41745,513300001.0
2007-12-25 17:24:00,1.41735,1.41758,1.41732,1.4174,487100001.0
2007-12-25 17:25:00,1.41685,1.41705,1.4167,1.41694,347900001.0
2007-12-25 17:26:00,1.41693,1.41699,1.41653,1.41699,486100001.0
2007-12-25 17:27:00,1.41697,1.41724,1.41691,1.41704,535000001.0
2007-12-25 17:28:00,1.4169,1.41708,1.41675,1.4169,504900001.0
2007-12-25 17:30:00,1.41707,1.41744,1.41707,1.41743,531599999.0
2007-12-25 17:31:00,1.417,1.41715,1.4169,1.417,697300000.0
2007-12-25 17:32:00,1.41691,1.41722,1.41691,1.41709,441300001.0
2007-12-25 17:33:00,1.41713,1.41721,1.41693,1.41706,532600001.0
2007-12-25 17:34:00,1.41701,1.41719,1.4169,1.4171,408800000.0
2007-12-25 17:36:00,1.41697,1.41719,1.41685,1.41696,485000001.0
2007-12-25 17:38:00,1.4168,1.41692,1.4167,1.41675,412200000.0
2007-12-25 17:39:00,1.4171,1.41723,1.41698,1.41711,475000000.0
2007-12-25 17:40:00,1.41687,1.41698,1.41685,1.41695,317200000.0
2007-12-25 17:41:00,1.41706,1.41714,1.41693,1.41696,379400000.0
2007-12-25 17:42:00,1.4168,1.41708,1.4167,1.41702,384600000.0
2007-12-25 17:43:00,1.41715,1.41719,1.41693,1.41707,385600000.0
2007-12-25 17:44:00,1.41693,1.41705,1.41685,1.41695,407900001.0
2007-12-25 17:45:00,1.41715,1.41732,1.4168,1.41709,512000000.0
2007-12-25 17:46:00,1.41699,1.4171,1.41666,1.41707,525500001.0
2007-12-25 17:47:00,1.4173,1.4173,1.41679,1.41704,470100002.0
2007-12-25 17:48:00,1.4172,1.41722,1.41705,1.41715,353900000.0
2007-12-25 17:50:00,1.41715,1.41718,1.4169,1.417,581600002.0
2007-12-25 17:52:00,1.4169,1.41712,1.41683,1.41705,566200000.0
2007-12-25 17:54:00,1.41706,1.41743,1.41705,1.41721,366300000.0
2007-12-25 17:55:00,1.41746,1.41757,1.41714,1.41714,418400000.0
2007-12-25 17:56:00,1.41768,1.41768,1.41745,1.4175,445900002.0
2007-12-25 17:57:00,1.41729,1.41743,1.41707,1.41731,648200000.0
2007-12-25 17:58:00,1.41709,1.41742,1.41697,1.41715,690900002.0
2007-12-25 18:00:00,1.41702,1.41718,1.41685,1.41697,665700002.0
2007-12-25 18:02:00,1.4169,1.41708,1.41685,1.417,532000000.0
2007-12-25 18:04:00,1.417,1.4171,1.41682,1.41702,529300002.0
2007-12-25 18:06:00,1.41698,1.41712,1.4169,1.41692,297700000.0
2007-12-25 18:08:00,1.417,1.41718,1.41685,1.41695,497400001.0
2007-12-25 18:10:00,1.41688,1.41715,1.4168,1.41705,542100000.0
2007-12-25 18:12:00,1.4172,1.41728,1.41708,1.4172,416300000.0
2007-12-25 18:14:00,1.41715,1.41728,1.41705,1.4172,582900001.0
2007-12-25 18:16:00,1.41718,1.41728,1.41708,1.4172,328600003.0
2007-12-25 18:18:00,1.4171,1.4172,1.417,1.41713,466700001.0
2007-12-25 18:20:00,1.41712,1.41722,1.41705,1.41712,397800000.0
2007-12-25 18:22:00,1.41717,1.41725,1.41702,1.41722,358600001.0
2007-12-25 18:24:00,1.41717,1.41725,1.41708,1.41708,245300000.0
2007-12-25 18:26:00,1.41708,1.4172,1.41705,1.4172,258000000.0
2007-12-25 18:28:00,1.4172,1.41735,1.41703,1.41703,358700001.0
2007-12-25 18:30:00,1.4173,1.4173,1.41705,1.41725,433800001.0
2007-12-25 18:31:00,1.41699,1.41699,1.41646,1.41646,549800001.0
2007-12-25 18:32:00,1.41683,1.41707,1.4168,1.4168,329100000.0
2007-12-25 18:34:00,1.4168,1.4169,1.41673,1.4168,381800000.0
2007-12-25 18:36:00,1.41685,1.41688,1.4167,1.41678,408700001.0
2007-12-25 18:38:00,1.4168,1.41685,1.41665,1.4168,325200000.0
2007-12-25 18:40:00,1.4167,1.41692,1.41663,1.4168,515800001.0
2007-12-25 18:42:00,1.41688,1.41698,1.41675,1.4168,624200001.0
2007-12-25 18:44:00,1.4169,1.41692,1.4167,1.4169,462000001.0
2007-12-25 18:46:00,1.41678,1.41702,1.41675,1.41682,479800000.0
2007-12-25 18:48:00,1.4173,1.41755,1.4172,1.41727,605600003.0
2007-12-25 18:50:00,1.4174,1.41748,1.41725,1.41743,267500001.0
2007-12-25 18:52:00,1.41685,1.41695,1.41675,1.41695,353800000.0
2007-12-25 18:54:00,1.41695,1.41702,1.4168,1.41685,623200003.0
2007-12-25 18:56:00,1.41675,1.41692,1.41672,1.41683,635200001.0
2007-12-25 18:58:00,1.4169,1.41703,1.4168,1.4169,450600001.0
2007-12-25 19:00:00,1.41692,1.41721,1.41692,1.41713,359000002.0
2007-12-25 19:01:00,1.41702,1.41717,1.4169,1.41715,443600002.0
2007-12-25 19:02:00,1.41688,1.41698,1.41665,1.41677,517700000.0
2007-12-25 19:04:00,1.41682,1.41695,1.41665,1.41685,687800001.0
2007-12-25 19:06:00,1.4167,1.41695,1.4166,1.41677,478700000.0
2007-12-25 19:08:00,1.4174,1.41758,1.4172,1.41755,511200003.0
2007-12-25 19:10:00,1.41735,1.4175,1.4173,1.41737,508400000.0
2007-12-25 19:12:00,1.41735,1.41748,1.41728,1.41743,519300001.0
2007-12-25 19:14:00,1.41735,1.41758,1.41722,1.41742,604200001.0
2007-12-25 19:16:00,1.4173,1.41755,1.41727,1.41735,252600000.0
2007-12-25 19:18:00,1.41745,1.41755,1.4172,1.41727,461100002.0
2007-12-25 19:20:00,1.4175,1.41752,1.41725,1.41742,608100003.0
2007-12-25 19:22:00,1.41735,1.41755,1.41732,1.41753,303700000.0
2007-12-25 19:24:00,1.4173,1.41742,1.41722,1.41725,475100000.0
2007-12-25 19:26:00,1.41738,1.41743,1.41732,1.41737,180400000.0
2007-12-25 19:28:00,1.41737,1.4175,1.41722,1.41737,301699999.0
2007-12-25 19:30:00,1.41733,1.41748,1.41725,1.41735,425800001.0
2007-12-25 19:32:00,1.4173,1.41743,1.4172,1.41735,409400000.0
2007-12-25 19:34:00,1.41722,1.4174,1.4172,1.41733,639300002.0
2007-12-25 19:36:00,1.41722,1.41742,1.4172,1.4173,239300000.0
2007-12-25 19:38:00,1.41735,1.41753,1.4172,1.41728,583000003.0
2007-12-25 19:40:00,1.4174,1.41745,1.41727,1.4174,263700001.0
2007-12-25 19:42:00,1.41725,1.41745,1.41722,1.41735,219900000.0
2007-12-25 19:44:00,1.41738,1.41745,1.41725,1.4173,245900001.0
2007-12-25 19:46:00,1.4174,1.4175,1.41728,1.41738,233300001.0
2007-12-25 19:48:00,1.41738,1.41758,1.41725,1.41758,238500000.0
2007-12-25 19:50:00,1.41737,1.41755,1.41725,1.4174,545500000.0
2007-12-25 19:52:00,1.41725,1.41745,1.4172,1.41732,453700000.0
2007-12-25 19:54:00,1.41752,1.41752,1.41735,1.41738,296100000.0
2007-12-25 19:56:00,1.41727,1.41745,1.41722,1.41738,469900001.0
2007-12-25 19:58:00,1.41738,1.41758,1.4172,1.41725,441300000.0
2007-12-25 20:00:00,1.41735,1.41752,1.41727,1.41727,489500001.0
2007-12-25 20:02:00,1.41733,1.41755,1.41722,1.41735,594900001.0
2007-12-25 20:04:00,1.41732,1.41748,1.41725,1.41735,354800000.0
2007-12-25 20:06:00,1.41742,1.41757,1.4172,1.41745,525900000.0
2007-12-25 20:08:00,1.41742,1.4175,1.4172,1.41748,640000001.0
2007-12-25 20:10:00,1.41742,1.41752,1.41722,1.41742,637100002.0
2007-12-25 20:12:00,1.41725,1.41758,1.4172,1.41735,674600000.0
2007-12-25 20:14:00,1.41728,1.41745,1.41722,1.41735,341500000.0
2007-12-25 20:16:00,1.41737,1.41748,1.41725,1.41732,196200000.0
2007-12-25 20:18:00,1.41738,1.4175,1.41723,1.41732,607200001.0
2007-12-25 20:20:00,1.4174,1.4174,1.4172,1.41735,400600001.0
2007-12-25 20:22:00,1.41735,1.41752,1.41725,1.41742,195500000.0
2007-12-25 20:24:00,1.4174,1.41748,1.41732,1.41735,285700001.0
2007-12-25 20:26:00,1.4173,1.41743,1.4172,1.41733,357000000.0
2007-12-25 20:28:00,1.41742,1.41743,1.41722,1.41725,293000001.0
2007-12-25 20:30:00,1.41725,1.41745,1.4172,1.41735,248100000.0
2007-12-25 20:32:00,1.41745,1.41748,1.41723,1.41737,166400000.0
2007-12-25 20:34:00,1.41738,1.41742,1.4172,1.41735,352300000.0
2007-12-25 20:36:00,1.41742,1.41758,1.41725,1.41742,461000004.0
2007-12-25 20:38:00,1.4174,1.4174,1.4172,1.4173,266500001.0
2007-12-25 20:40:00,1.41745,1.41752,1.41725,1.41737,306400000.0
2007-12-25 20:42:00,1.41723,1.41745,1.41722,1.4174,234800002.0
2007-12-25 20:44:00,1.41745,1.41755,1.4172,1.4172,230500000.0
2007-12-25 20:46:00,1.4173,1.4174,1.41722,1.41738,293300001.0
2007-12-25 20:48:00,1.41725,1.41732,1.41722,1.41722,441300002.0
2007-12-25 20:50:00,1.41732,1.4174,1.41725,1.41725,187100000.0
2007-12-25 20:52:00,1.4174,1.41745,1.41725,1.41742,179400000.0
2007-12-25 20:54:00,1.41738,1.41748,1.41732,1.41745,101200000.0
2007-12-25 20:56:00,1.41732,1.41745,1.4173,1.41738,168500000.0
2007-12-25 20:58:00,1.41738,1.4174,1.41725,1.4174,336400001.0
2007-12-25 21:00:00,1.41731,1.41755,1.41724,1.41729,323300000.0
2007-12-25 21:01:00,1.41693,1.417,1.4168,1.41695,218400001.0
2007-12-25 21:02:00,1.4174,1.41745,1.41737,1.4174,81600001.0
2007-12-25 21:04:00,1.41732,1.4174,1.4172,1.4173,334100002.0
2007-12-25 21:06:00,1.41732,1.41752,1.41725,1.41732,189200001.0
2007-12-25 21:08:00,1.41725,1.4175,1.41722,1.41732,213300001.0
2007-12-25 21:10:00,1.41732,1.41755,1.41722,1.4173,256900001.0
2007-12-25 21:12:00,1.41732,1.41743,1.41725,1.41735,236100000.0
2007-12-25 21:14:00,1.4174,1.4174,1.41725,1.41735,230500001.0
2007-12-25 21:16:00,1.41737,1.41743,1.4173,1.41735,184500000.0
2007-12-25 21:18:00,1.41738,1.4174,1.41725,1.41732,192400001.0
2007-12-25 21:20:00,1.41737,1.41738,1.4173,1.4173,71000000.0
2007-12-25 21:22:00,1.41732,1.41738,1.41727,1.4173,202100000.0
2007-12-25 21:24:00,1.41732,1.41755,1.41728,1.4173,130600000.0
2007-12-25 21:26:00,1.41738,1.41755,1.41735,1.41735,232600000.0
2007-12-25 21:28:00,1.41738,1.41745,1.41725,1.41738,183999999.0
2007-12-25 21:30:00,1.41728,1.41745,1.41725,1.41735,108700001.0
2007-12-25 21:32:00,1.41735,1.4174,1.41725,1.41733,323600000.0
2007-12-25 21:34:00,1.4174,1.4174,1.41727,1.41732,217000002.0
2007-12-25 21:36:00,1.41733,1.4174,1.4172,1.41735,300700002.0
2007-12-25 21:38:00,1.41735,1.41743,1.41723,1.41735,261400000.0
2007-12-25 21:40:00,1.41735,1.41738,1.4172,1.41725,184900000.0
2007-12-25 21:42:00,1.4172,1.41735,1.4172,1.41723,147500000.0
2007-12-25 21:44:00,1.41733,1.41737,1.4172,1.41725,221500001.0
2007-12-25 21:46:00,1.4174,1.41755,1.41722,1.4174,394300000.0
2007-12-25 21:48:00,1.41735,1.4174,1.41722,1.4173,420600001.0
2007-12-25 21:50:00,1.41733,1.41755,1.4172,1.41722,415700000.0
2007-12-25 21:52:00,1.41725,1.41745,1.4172,1.4174,359000001.0
2007-12-25 21:54:00,1.41725,1.41738,1.4172,1.41727,381100000.0
2007-12-25 21:56:00,1.41725,1.41735,1.41725,1.41735,21200000.0
2007-12-25 21:58:00,1.41725,1.41742,1.41722,1.41728,192700000.0
2007-12-25 22:00:00,1.41725,1.4174,1.41722,1.4174,104900000.0
2007-12-25 22:02:00,1.41733,1.4174,1.4173,1.41732,174800000.0
2007-12-25 22:04:00,1.41735,1.4175,1.41725,1.4174,206100001.0
2007-12-25 22:06:00,1.4173,1.41755,1.4173,1.41745,120400000.0
2007-12-25 22:08:00,1.4173,1.41745,1.4173,1.4174,155600000.0
2007-12-25 22:10:00,1.4172,1.41755,1.4172,1.4174,238299999.0
2007-12-25 22:12:00,1.41747,1.4175,1.4173,1.41745,193200000.0
2007-12-25 22:14:00,1.41735,1.41755,1.4173,1.41735,144200001.0
2007-12-25 22:16:00,1.41722,1.41722,1.41674,1.41678,170299997.0
2007-12-25 22:17:00,1.4165,1.41665,1.41645,1.41665,189600000.0
2007-12-25 22:18:00,1.4174,1.41755,1.41722,1.4175,136800000.0
2007-12-25 22:20:00,1.41735,1.41745,1.41725,1.41735,160200000.0
2007-12-25 22:22:00,1.41855,1.41865,1.4185,1.41855,174700000.0
2007-12-25 22:24:00,1.41858,1.41885,1.4185,1.41852,278500000.0
2007-12-25 22:26:00,1.4186,1.41875,1.4186,1.41875,206700000.0
2007-12-25 22:28:00,1.4186,1.41885,1.41852,1.4186,70400000.0
2007-12-25 22:30:00,1.41855,1.4188,1.41852,1.4187,265900001.0
2007-12-25 22:32:00,1.41875,1.41885,1.4185,1.4188,174700000.0
2007-12-25 22:34:00,1.41855,1.41887,1.4185,1.41855,235500000.0
2007-12-25 22:36:00,1.41858,1.41863,1.4185,1.4185,96200000.0
2007-12-25 22:38:00,1.41868,1.41888,1.4185,1.41852,293000000.0
2007-12-25 22:39:00,1.41875,1.41886,1.41863,1.41866,265300001.0
2007-12-25 22:40:00,1.41873,1.41895,1.4186,1.4187,275700000.0
2007-12-25 22:42:00,1.41885,1.41885,1.41855,1.41875,152800000.0
2007-12-25 22:44:00,1.4185,1.41858,1.41845,1.41845,211900000.0
2007-12-25 22:46:00,1.41855,1.4188,1.41855,1.41855,126000000.0
2007-12-25 22:48:00,1.41855,1.4187,1.4185,1.4186,135900001.0
2007-12-25 22:50:00,1.41855,1.41885,1.4185,1.41853,186199999.0
2007-12-25 22:52:00,1.4188,1.41892,1.4186,1.4189,269800000.0
2007-12-25 22:54:00,1.4187,1.41873,1.4186,1.4187,190000001.0
2007-12-25 22:56:00,1.41867,1.4189,1.4186,1.41865,167800001.0
2007-12-25 22:58:00,1.41872,1.41872,1.41823,1.41823,29400000.0
2007-12-25 23:00:00,1.41775,1.418,1.41775,1.41775,152800000.0
2007-12-25 23:02:00,1.41805,1.41845,1.41805,1.41805,42200000.0
2007-12-25 23:04:00,1.41798,1.41798,1.41755,1.41787,50700000.0
2007-12-25 23:06:00,1.4182,1.41845,1.4181,1.4182,41800000.0
2007-12-25 23:08:00,1.41795,1.41795,1.41795,1.41795,25600000.0
2007-12-25 23:10:00,1.41795,1.41835,1.41795,1.41825,55800000.0
2007-12-25 23:12:00,1.4184,1.4185,1.41805,1.41807,98900001.0
2007-12-25 23:14:00,1.41812,1.41845,1.41805,1.4184,44800000.0
2007-12-25 23:16:00,1.41805,1.41815,1.41805,1.41815,65000000.0
2007-12-25 23:18:00,1.41835,1.41848,1.4182,1.4182,56700000.0
2007-12-25 23:20:00,1.41818,1.4183,1.41815,1.41815,66600000.0
2007-12-25 23:22:00,1.41835,1.41858,1.41808,1.41835,140700000.0
2007-12-25 23:24:00,1.41822,1.41835,1.4182,1.4182,80500001.0
2007-12-25 23:26:00,1.41835,1.41845,1.41828,1.41845,32600000.0
2007-12-25 23:28:00,1.4184,1.41847,1.41813,1.41813,78300000.0
2007-12-25 23:30:00,1.41848,1.41855,1.41812,1.41812,65600000.0
2007-12-25 23:32:00,1.41828,1.4183,1.41812,1.41812,46600000.0
2007-12-25 23:34:00,1.4183,1.41855,1.41805,1.41808,179300000.0
2007-12-25 23:36:00,1.41805,1.4181,1.41805,1.41805,44400000.0
2007-12-25 23:38:00,1.41805,1.41815,1.41805,1.41805,52700000.0
2007-12-25 23:40:00,1.4182,1.41822,1.41812,1.41815,41600000.0
2007-12-25 23:42:00,1.41815,1.41828,1.41815,1.4182,45000000.0
2007-12-25 23:44:00,1.41833,1.41843,1.41817,1.4182,96400000.0
2007-12-25 23:46:00,1.41807,1.41825,1.41805,1.41808,77100000.0
2007-12-25 23:47:00,1.41869,1.41869,1.41844,1.41847,92400002.0
2007-12-25 23:48:00,1.41877,1.4189,1.41843,1.41858,46200000.0
2007-12-25 23:50:00,1.41883,1.41895,1.4187,1.41888,36600000.0
2007-12-25 23:52:00,1.41865,1.4189,1.41865,1.41888,150800000.0
2007-12-25 23:54:00,1.41901,1.41901,1.41811,1.41829,206100001.0
2007-12-25 23:56:00,1.41818,1.41838,1.41809,1.41813,103100000.0
2007-12-25 23:58:00,1.4185,1.41857,1.4182,1.41832,128000000.0
2007-12-26 00:00:00,1.41828,1.41828,1.41735,1.41735,173300000.0
2007-12-26 00:01:00,1.417,1.41778,1.417,1.41702,216300000.0
2007-12-26 00:02:00,1.41714,1.41725,1.41683,1.41683,133600000.0
2007-12-26 00:03:00,1.41669,1.41685,1.41658,1.41661,298600001.0
2007-12-26 00:04:00,1.41729,1.41755,1.41724,1.41755,168600001.0
2007-12-26 00:05:00,1.41687,1.41687,1.4168,1.4168,18800000.0
2007-12-26 00:06:00,1.4173,1.4174,1.41715,1.41725,53800000.0
2007-12-26 00:08:00,1.4175,1.4176,1.4175,1.4176,42400000.0
2007-12-26 00:10:00,1.4174,1.41775,1.4174,1.41775,31400000.0
2007-12-26 00:12:00,1.41726,1.41735,1.4169,1.4169,44200001.0
2007-12-26 00:13:00,1.4176,1.41777,1.4176,1.41777,32800000.0
2007-12-26 00:14:00,1.41793,1.41793,1.41773,1.41777,47600000.0
2007-12-26 00:15:00,1.41765,1.4177,1.41755,1.41757,52300001.0
2007-12-26 00:16:00,1.41755,1.4177,1.41755,1.41763,30200000.0
2007-12-26 00:17:00,1.4173,1.41738,1.41725,1.41735,89600000.0
2007-12-26 00:18:00,1.41756,1.41756,1.41724,1.41724,88300000.0
2007-12-26 00:19:00,1.4176,1.41775,1.41718,1.4172,131100000.0
2007-12-26 00:20:00,1.41725,1.41739,1.41709,1.41709,57400000.0
2007-12-26 00:21:00,1.41719,1.41736,1.41715,1.4173,52800000.0
2007-12-26 00:22:00,1.4176,1.41765,1.4173,1.4176,28000000.0
2007-12-26 00:23:00,1.41756,1.4178,1.41717,1.41726,108000000.0
2007-12-26 00:24:00,1.41719,1.41768,1.41719,1.41741,66100000.0
2007-12-26 00:25:00,1.41765,1.41795,1.41755,1.41758,32800000.0
2007-12-26 00:26:00,1.41752,1.41755,1.41745,1.41745,43500000.0
2007-12-26 00:28:00,1.41792,1.41792,1.41762,1.41762,33000000.0
2007-12-26 00:30:00,1.41751,1.41751,1.4172,1.4172,47700000.0
2007-12-26 00:32:00,1.41745,1.41752,1.41735,1.4174,143400000.0
2007-12-26 00:33:00,1.41735,1.4174,1.41725,1.4173,147400002.0
2007-12-26 00:34:00,1.41766,1.418,1.41736,1.41767,28000000.0
2007-12-26 00:36:00,1.41749,1.41758,1.41746,1.41755,70000000.0
2007-12-26 00:38:00,1.41742,1.41742,1.41717,1.41717,26000000.0
2007-12-26 00:39:00,1.41793,1.41793,1.41747,1.41747,61600000.0
2007-12-26 00:40:00,1.41757,1.4179,1.41747,1.41785,37900000.0
2007-12-26 00:42:00,1.41785,1.41785,1.41737,1.41778,49600000.0
2007-12-26 00:44:00,1.41777,1.41786,1.41749,1.41759,19600000.0
2007-12-26 00:45:00,1.41759,1.41777,1.41727,1.41754,39600000.0
2007-12-26 00:46:00,1.41768,1.41768,1.41703,1.41703,40800000.0
2007-12-26 00:47:00,1.4173,1.4175,1.41708,1.4171,38200000.0
2007-12-26 00:48:00,1.41762,1.41762,1.41758,1.41758,30400000.0
2007-12-26 00:50:00,1.41746,1.4179,1.417,1.41775,41100000.0
2007-12-26 00:52:00,1.41772,1.41772,1.41695,1.41753,83200000.0
2007-12-26 00:54:00,1.41747,1.41758,1.41745,1.4175,56700000.0
2007-12-26 00:56:00,1.41772,1.41772,1.41765,1.4177,59200000.0
2007-12-26 00:58:00,1.41737,1.4174,1.41726,1.41726,56800000.0
2007-12-26 00:59:00,1.41738,1.41837,1.41738,1.41804,118100000.0
2007-12-26 01:00:00,1.41807,1.41844,1.4175,1.41844,52600000.0
2007-12-26 01:01:00,1.41887,1.41939,1.41843,1.41881,54200000.0
2007-12-26 01:02:00,1.41933,1.41962,1.41933,1.41962,49900000.0
2007-12-26 01:03:00,1.419,1.419,1.4187,1.4187,71600000.0
2007-12-26 01:04:00,1.41917,1.41927,1.41882,1.419,42600000.0
2007-12-26 01:05:00,1.41938,1.4195,1.41871,1.4191,19600000.0
2007-12-26 01:06:00,1.41918,1.41936,1.41879,1.41879,25400000.0
2007-12-26 01:07:00,1.41881,1.41929,1.41836,1.41907,46900000.0
2007-12-26 01:08:00,1.41889,1.4193,1.41874,1.41899,45800000.0
2007-12-26 01:09:00,1.41956,1.41965,1.41858,1.41907,109900000.0
2007-12-26 01:10:00,1.41903,1.41925,1.41875,1.41909,56200000.0
2007-12-26 01:12:00,1.41932,1.41938,1.41832,1.41832,260300002.0
2007-12-26 01:13:00,1.41842,1.41854,1.41825,1.41828,144100000.0
2007-12-26 01:14:00,1.41876,1.41902,1.41869,1.41885,60200000.0
2007-12-26 01:15:00,1.41855,1.41924,1.41825,1.41883,102800000.0
2007-12-26 01:16:00,1.41895,1.41895,1.41872,1.41878,29900000.0
2007-12-26 01:17:00,1.4188,1.41885,1.41869,1.4187,43400000.0
2007-12-26 01:18:00,1.41888,1.41905,1.41888,1.4189,33500000.0
2007-12-26 01:20:00,1.41862,1.4188,1.41852,1.4188,32800000.0
2007-12-26 01:21:00,1.41853,1.41874,1.41838,1.41838,50100001.0
2007-12-26 01:22:00,1.41874,1.41883,1.4187,1.41871,82300000.0
2007-12-26 01:23:00,1.41863,1.41922,1.41832,1.41884,156100000.0
2007-12-26 01:24:00,1.41832,1.41878,1.41818,1.41878,63700000.0
2007-12-26 01:25:00,1.41839,1.41882,1.41796,1.41816,82900000.0
2007-12-26 01:26:00,1.41809,1.41843,1.41785,1.41821,217500000.0
2007-12-26 01:28:00,1.41855,1.41873,1.41852,1.41862,74000000.0
2007-12-26 01:30:00,1.41856,1.4188,1.41824,1.4185,37300000.0
2007-12-26 01:32:00,1.41833,1.41846,1.4183,1.4184,60400000.0
2007-12-26 01:33:00,1.41831,1.41832,1.41778,1.41785,94200000.0
2007-12-26 01:34:00,1.41822,1.41822,1.4174,1.41777,102200001.0
2007-12-26 01:35:00,1.41802,1.41802,1.41745,1.41764,25600000.0
2007-12-26 01:36:00,1.41799,1.41811,1.41799,1.41811,42600000.0
2007-12-26 01:37:00,1.41769,1.41769,1.41745,1.41755,14600000.0
2007-12-26 01:38:00,1.41782,1.41845,1.41719,1.41845,47100001.0
2007-12-26 01:39:00,1.41817,1.41817,1.41755,1.41787,33200000.0
2007-12-26 01:40:00,1.41768,1.41783,1.41749,1.41783,39000000.0
2007-12-26 01:41:00,1.41759,1.41789,1.41723,1.41731,37000001.0
2007-12-26 01:42:00,1.41748,1.41806,1.41716,1.41749,171200000.0
2007-12-26 01:43:00,1.41721,1.41771,1.41709,1.41709,189300000.0
2007-12-26 01:44:00,1.41735,1.41736,1.41703,1.41711,228000000.0
2007-12-26 01:45:00,1.41692,1.41736,1.41689,1.41706,127900001.0
2007-12-26 01:46:00,1.41727,1.41728,1.41722,1.41722,52300000.0
2007-12-26 01:47:00,1.41747,1.41752,1.41735,1.41745,61900000.0
2007-12-26 01:48:00,1.41733,1.41733,1.41716,1.41722,46100000.0
2007-12-26 01:49:00,1.41744,1.41835,1.41744,1.41788,126400000.0
2007-12-26 01:50:00,1.41809,1.41855,1.41767,1.41789,199200000.0
2007-12-26 01:51:00,1.41817,1.41818,1.41812,1.41812,39400000.0
2007-12-26 01:52:00,1.41838,1.41851,1.41805,1.41834,201700000.0
2007-12-26 01:54:00,1.41829,1.41829,1.41821,1.41824,64100000.0
2007-12-26 01:55:00,1.41814,1.41841,1.41814,1.41834,77300000.0
2007-12-26 01:56:00,1.41842,1.41851,1.41809,1.41821,81400000.0
2007-12-26 01:58:00,1.41775,1.41785,1.4177,1.41785,71900001.0
2007-12-26 02:00:00,1.41828,1.41832,1.41816,1.41816,50800001.0
2007-12-26 02:01:00,1.41801,1.41833,1.41748,1.418,28000000.0
2007-12-26 02:02:00,1.41811,1.41834,1.41805,1.4181,42200000.0
2007-12-26 02:03:00,1.41823,1.41855,1.418,1.41811,39800000.0
2007-12-26 02:04:00,1.41801,1.41818,1.41788,1.41818,34400000.0
2007-12-26 02:05:00,1.4182,1.41846,1.41774,1.41774,30200000.0
2007-12-26 02:06:00,1.41825,1.41837,1.4181,1.41816,60800001.0
2007-12-26 02:07:00,1.41804,1.41853,1.41801,1.41801,40200000.0
2007-12-26 02:08:00,1.41826,1.4184,1.41792,1.41818,32600000.0
2007-12-26 02:09:00,1.41796,1.41857,1.41796,1.41835,36600000.0
2007-12-26 02:10:00,1.4184,1.4186,1.41789,1.41844,45700000.0
2007-12-26 02:11:00,1.41795,1.41873,1.41795,1.41867,49200000.0
2007-12-26 02:12:00,1.41849,1.4188,1.41842,1.41848,30600000.0
2007-12-26 02:13:00,1.41841,1.41841,1.41799,1.41819,32600000.0
2007-12-26 02:14:00,1.41844,1.41878,1.41809,1.41809,38800000.0
2007-12-26 02:15:00,1.41818,1.41857,1.4178,1.41857,27200000.0
2007-12-26 02:16:00,1.41844,1.41855,1.41797,1.418,29200000.0
2007-12-26 02:17:00,1.41842,1.41858,1.4181,1.41856,39800000.0
2007-12-26 02:18:00,1.41849,1.41849,1.41796,1.4182,41600000.0
2007-12-26 02:20:00,1.4183,1.41847,1.41788,1.41823,64200001.0
2007-12-26 02:21:00,1.41839,1.41856,1.41821,1.4185,68300000.0
2007-12-26 02:22:00,1.41863,1.41863,1.418,1.41821,36800000.0
2007-12-26 02:23:00,1.41857,1.41872,1.41836,1.41837,26200000.0
2007-12-26 02:24:00,1.41817,1.41977,1.41817,1.41927,80299999.0
2007-12-26 02:25:00,1.41899,1.41932,1.41879,1.41927,49100001.0
2007-12-26 02:26:00,1.41939,1.41955,1.4191,1.41926,40200000.0
2007-12-26 02:27:00,1.41909,1.41936,1.41882,1.41896,80600000.0
2007-12-26 02:28:00,1.41901,1.41901,1.41873,1.4188,39000000.0
2007-12-26 02:29:00,1.41894,1.41903,1.41857,1.41894,52900000.0
2007-12-26 02:30:00,1.41884,1.4193,1.41879,1.4193,30500000.0
2007-12-26 02:31:00,1.41902,1.41902,1.41834,1.41834,57700000.0
2007-12-26 02:32:00,1.41881,1.41918,1.41852,1.41907,38700000.0
2007-12-26 02:33:00,1.41896,1.41896,1.41862,1.41879,27200000.0
2007-12-26 02:34:00,1.41887,1.4191,1.41829,1.41872,56100000.0
2007-12-26 02:35:00,1.41899,1.41899,1.41852,1.41852,24300000.0
2007-12-26 02:36:00,1.41826,1.41865,1.41826,1.41865,25200000.0
2007-12-26 02:37:00,1.4186,1.41891,1.4186,1.41879,28200000.0
2007-12-26 02:38:00,1.41867,1.41884,1.41831,1.41831,30000000.0
2007-12-26 02:39:00,1.41892,1.41892,1.41854,1.4189,48300000.0
2007-12-26 02:40:00,1.41876,1.41895,1.41868,1.41887,40900000.0
2007-12-26 02:41:00,1.41884,1.41898,1.41861,1.41869,21000000.0
2007-12-26 02:42:00,1.41908,1.41908,1.41884,1.41899,34100001.0
2007-12-26 02:43:00,1.4187,1.41923,1.41862,1.41904,53000000.0
2007-12-26 02:44:00,1.41882,1.41902,1.41869,1.41869,27000000.0
2007-12-26 02:45:00,1.41884,1.41911,1.4187,1.4187,23600000.0
2007-12-26 02:46:00,1.4188,1.41891,1.41852,1.4188,42800000.0
2007-12-26 02:47:00,1.41892,1.41925,1.41859,1.4189,22000000.0
2007-12-26 02:48:00,1.41928,1.41937,1.41892,1.41914,17200000.0
2007-12-26 02:50:00,1.41909,1.41925,1.41885,1.41912,37600001.0
2007-12-26 02:51:00,1.41885,1.41916,1.41856,1.41856,22200000.0
2007-12-26 02:52:00,1.41885,1.41908,1.41873,1.41873,35900000.0
2007-12-26 02:53:00,1.41889,1.41894,1.41857,1.41875,31800000.0
2007-12-26 02:54:00,1.41873,1.41886,1.41848,1.41856,40000000.0
2007-12-26 02:55:00,1.41829,1.41874,1.4182,1.41859,42600000.0
2007-12-26 02:56:00,1.41833,1.41879,1.41809,1.41879,39400001.0
2007-12-26 02:57:00,1.41823,1.41871,1.41823,1.41848,40000000.0
2007-12-26 02:58:00,1.41841,1.41877,1.4183,1.41869,24200000.0
2007-12-26 02:59:00,1.4186,1.41911,1.4186,1.41889,30600000.0
2007-12-26 03:00:00,1.41861,1.41861,1.41836,1.41848,44200000.0
2007-12-26 03:01:00,1.41841,1.41863,1.41834,1.41852,56100001.0
2007-12-26 03:02:00,1.4183,1.419,1.4183,1.419,35400000.0
2007-12-26 03:03:00,1.41872,1.41881,1.41841,1.41868,38600000.0
2007-12-26 03:04:00,1.41854,1.41902,1.41848,1.41848,37800000.0
2007-12-26 03:05:00,1.41909,1.4191,1.41859,1.41859,44400000.0
2007-12-26 03:06:00,1.41888,1.41918,1.41864,1.41867,34400000.0
2007-12-26 03:07:00,1.41924,1.41927,1.41894,1.419,29200000.0
2007-12-26 03:08:00,1.41921,1.41925,1.41903,1.41914,41400000.0
2007-12-26 03:09:00,1.41931,1.41931,1.41874,1.41874,36400000.0
2007-12-26 03:10:00,1.4189,1.41923,1.41869,1.41923,35600000.0
2007-12-26 03:11:00,1.41915,1.41947,1.41898,1.41898,45400000.0
2007-12-26 03:12:00,1.4191,1.41925,1.41906,1.41925,51200000.0
2007-12-26 03:13:00,1.41949,1.41953,1.41919,1.41934,30400000.0
2007-12-26 03:14:00,1.41946,1.41961,1.4192,1.41957,66600000.0
2007-12-26 03:15:00,1.41952,1.41974,1.41943,1.41961,34900000.0
2007-12-26 03:16:00,1.41953,1.4197,1.41915,1.41947,36400000.0
2007-12-26 03:17:00,1.41974,1.41979,1.41955,1.41955,37600000.0
2007-12-26 03:18:00,1.4197,1.41983,1.41952,1.41979,39100000.0
2007-12-26 03:19:00,1.41955,1.41955,1.41935,1.41945,36000000.0
2007-12-26 03:20:00,1.41969,1.4199,1.41936,1.41941,60500001.0
2007-12-26 03:21:00,1.41948,1.41959,1.41942,1.41947,24400000.0
2007-12-26 03:22:00,1.41931,1.41963,1.41908,1.41963,29200000.0
2007-12-26 03:23:00,1.41978,1.41982,1.41964,1.41964,35200000.0
2007-12-26 03:24:00,1.41966,1.41976,1.41958,1.41972,35800000.0
2007-12-26 03:25:00,1.41932,1.4198,1.41932,1.4198,37300000.0
2007-12-26 03:26:00,1.41974,1.41985,1.4194,1.41972,19600000.0
2007-12-26 03:27:00,1.4195,1.41995,1.4195,1.41951,62500001.0
2007-12-26 03:28:00,1.41956,1.41984,1.41956,1.4198,29400000.0
2007-12-26 03:29:00,1.41942,1.41974,1.41933,1.41933,33600000.0
2007-12-26 03:30:00,1.41965,1.41974,1.41935,1.41948,45200000.0
2007-12-26 03:31:00,1.41998,1.42015,1.41985,1.42007,47800000.0
2007-12-26 03:32:00,1.41949,1.41967,1.41938,1.41938,37900000.0
2007-12-26 03:33:00,1.41961,1.41961,1.41926,1.41945,55600001.0
2007-12-26 03:34:00,1.41978,1.41995,1.41958,1.41958,53900000.0
2007-12-26 03:35:00,1.42003,1.42028,1.41994,1.42011,56000000.0
2007-12-26 03:36:00,1.41988,1.42021,1.41962,1.42013,42000000.0
2007-12-26 03:37:00,1.41992,1.4202,1.41992,1.42016,40400000.0
2007-12-26 03:38:00,1.42005,1.4203,1.41997,1.41997,39600000.0
2007-12-26 03:40:00,1.42012,1.42012,1.41992,1.41998,31100000.0
2007-12-26 03:41:00,1.42024,1.42047,1.42016,1.42024,30200000.0
2007-12-26 03:42:00,1.41995,1.42048,1.41965,1.42042,30600000.0
2007-12-26 03:43:00,1.42008,1.42015,1.41992,1.42015,32800000.0
2007-12-26 03:44:00,1.42004,1.42036,1.42004,1.42018,27000000.0
2007-12-26 03:45:00,1.42061,1.42061,1.42019,1.42026,29200000.0
2007-12-26 03:46:00,1.42048,1.42077,1.42039,1.42059,36200000.0
2007-12-26 03:47:00,1.42036,1.42055,1.42036,1.42055,29300000.0
2007-12-26 03:48:00,1.42031,1.42053,1.42031,1.42049,40200000.0
2007-12-26 03:50:00,1.4204,1.42078,1.4204,1.4205,32800000.0
2007-12-26 03:51:00,1.42072,1.42081,1.42033,1.42052,60400001.0
2007-12-26 03:52:00,1.42045,1.42061,1.42033,1.42033,21800000.0
2007-12-26 03:53:00,1.42031,1.42082,1.42026,1.42071,22000000.0
2007-12-26 03:54:00,1.42067,1.42081,1.42052,1.42058,36400000.0
2007-12-26 03:55:00,1.42051,1.42065,1.42046,1.42046,31100000.0
2007-12-26 03:56:00,1.42049,1.42072,1.4203,1.4203,34000000.0
2007-12-26 03:57:00,1.42064,1.42064,1.42,1.4206,65000001.0
2007-12-26 03:58:00,1.42055,1.42066,1.42027,1.42027,29000000.0
2007-12-26 03:59:00,1.42053,1.42083,1.42046,1.42069,41800000.0
2007-12-26 04:00:00,1.42018,1.42071,1.42018,1.42024,40200000.0
2007-12-26 04:01:00,1.42046,1.42072,1.42029,1.42072,31400000.0
2007-12-26 04:02:00,1.42077,1.4208,1.42067,1.42067,52900000.0
2007-12-26 04:03:00,1.42055,1.42076,1.42043,1.42076,33200000.0
2007-12-26 04:04:00,1.42069,1.42081,1.4206,1.42063,41000000.0
2007-12-26 04:05:00,1.41986,1.42067,1.41986,1.42057,43800000.0
2007-12-26 04:06:00,1.42093,1.42093,1.42053,1.42072,41400000.0
2007-12-26 04:07:00,1.42068,1.4208,1.42038,1.4208,29800001.0
2007-12-26 04:08:00,1.42057,1.42091,1.42043,1.42091,39800000.0
2007-12-26 04:09:00,1.42058,1.42073,1.42038,1.42063,30800000.0
2007-12-26 04:10:00,1.4207,1.42088,1.4205,1.42085,28200000.0
2007-12-26 04:11:00,1.42065,1.4207,1.42045,1.4207,34400000.0
2007-12-26 04:12:00,1.42074,1.42086,1.4205,1.42081,58200001.0
2007-12-26 04:13:00,1.42092,1.42104,1.42027,1.42087,108300002.0
2007-12-26 04:14:00,1.42069,1.42107,1.42052,1.42069,42000000.0
2007-12-26 04:15:00,1.42088,1.42089,1.42064,1.42082,41000000.0
2007-12-26 04:16:00,1.42095,1.42105,1.42053,1.421,35100000.0
2007-12-26 04:17:00,1.42076,1.42087,1.42048,1.42066,36300000.0
2007-12-26 04:18:00,1.42012,1.42073,1.42012,1.42073,20400000.0
2007-12-26 04:19:00,1.4202,1.42038,1.4202,1.42038,19600000.0
2007-12-26 04:20:00,1.42055,1.4206,1.42045,1.4205,45600000.0
2007-12-26 04:22:00,1.42042,1.42046,1.42018,1.42018,35500000.0
2007-12-26 04:24:00,1.42034,1.42055,1.42034,1.42043,22200000.0
2007-12-26 04:25:00,1.42034,1.42034,1.41996,1.42002,43200000.0
2007-12-26 04:26:00,1.4205,1.42068,1.42024,1.42024,39800000.0
2007-12-26 04:27:00,1.42042,1.42047,1.42016,1.42016,37200000.0
2007-12-26 04:28:00,1.42038,1.42065,1.42002,1.42065,32900000.0
2007-12-26 04:29:00,1.42037,1.42069,1.42034,1.42066,40400000.0
2007-12-26 04:30:00,1.42048,1.42084,1.42045,1.42066,39000000.0
2007-12-26 04:31:00,1.42037,1.4207,1.42037,1.4206,39600000.0
2007-12-26 04:32:00,1.42062,1.42103,1.42059,1.42074,28000000.0
2007-12-26 04:33:00,1.42103,1.42103,1.42076,1.42099,32000000.0
2007-12-26 04:34:00,1.42081,1.42113,1.42069,1.42088,29800000.0
2007-12-26 04:35:00,1.42077,1.42101,1.42071,1.42077,26200000.0
2007-12-26 04:36:00,1.42083,1.42108,1.42082,1.42083,29200000.0
2007-12-26 04:37:00,1.42091,1.42091,1.4205,1.42087,29500000.0
2007-12-26 04:38:00,1.42082,1.42098,1.42068,1.42095,34000000.0
2007-12-26 04:39:00,1.42074,1.42099,1.42021,1.42088,50600000.0
2007-12-26 04:40:00,1.42093,1.42106,1.42068,1.42068,46000000.0
2007-12-26 04:41:00,1.42106,1.42111,1.42072,1.42078,57200001.0
2007-12-26 04:42:00,1.42092,1.42103,1.42074,1.42076,33800000.0
2007-12-26 04:43:00,1.42064,1.42075,1.42044,1.42056,40300001.0
2007-12-26 04:44:00,1.42071,1.42078,1.42003,1.4206,41400000.0
2007-12-26 04:45:00,1.42061,1.42078,1.42052,1.42061,36400000.0
2007-12-26 04:46:00,1.42065,1.42075,1.41993,1.41993,40400000.0
2007-12-26 04:47:00,1.42082,1.4209,1.42076,1.42077,41800000.0
2007-12-26 04:48:00,1.42083,1.42083,1.42055,1.42081,38700000.0
2007-12-26 04:49:00,1.42052,1.42091,1.42034,1.42034,54200000.0
2007-12-26 04:50:00,1.42068,1.42096,1.42058,1.42071,25400000.0
2007-12-26 04:51:00,1.4206,1.42078,1.42052,1.42078,37800000.0
2007-12-26 04:52:00,1.4209,1.421,1.42075,1.42075,43200001.0
2007-12-26 04:53:00,1.42087,1.42087,1.42054,1.4206,25400000.0
2007-12-26 04:54:00,1.42094,1.42103,1.42081,1.42081,36400000.0
2007-12-26 04:55:00,1.42102,1.42102,1.42059,1.42069,39200001.0
2007-12-26 04:56:00,1.42076,1.4209,1.4207,1.4209,40400000.0
2007-12-26 04:57:00,1.42073,1.42073,1.42062,1.42062,28200000.0
2007-12-26 04:58:00,1.42096,1.42099,1.42062,1.42067,36200000.0
2007-12-26 04:59:00,1.42055,1.42071,1.42055,1.42068,23400000.0
2007-12-26 05:00:00,1.42077,1.42082,1.42055,1.42068,46600000.0
2007-12-26 05:01:00,1.42074,1.42086,1.42064,1.42069,30800000.0
2007-12-26 05:02:00,1.42062,1.42081,1.42052,1.4208,39800000.0
2007-12-26 05:04:00,1.42075,1.42095,1.42075,1.42095,32000000.0
2007-12-26 05:05:00,1.42063,1.42088,1.42061,1.42088,71100000.0
2007-12-26 05:06:00,1.421,1.42104,1.4208,1.4209,25400000.0
2007-12-26 05:08:00,1.4209,1.42098,1.4208,1.4209,23000000.0
2007-12-26 05:09:00,1.42071,1.421,1.42066,1.42071,43600000.0
2007-12-26 05:10:00,1.42072,1.42087,1.42047,1.4207,46400000.0
2007-12-26 05:12:00,1.4208,1.4209,1.4207,1.42088,31200000.0
2007-12-26 05:14:00,1.42094,1.42096,1.42067,1.42085,30300000.0
2007-12-26 05:15:00,1.4208,1.4208,1.42058,1.42067,38300000.0
2007-12-26 05:16:00,1.42087,1.42112,1.42077,1.42092,25800000.0
2007-12-26 05:17:00,1.42072,1.42112,1.42072,1.4209,38800001.0
2007-12-26 05:18:00,1.42105,1.4211,1.42088,1.42088,19400000.0
2007-12-26 05:20:00,1.42093,1.42108,1.42082,1.42098,26600000.0
2007-12-26 05:22:00,1.42092,1.42092,1.42074,1.42074,54900000.0
2007-12-26 05:23:00,1.42081,1.42092,1.42024,1.42024,35600000.0
2007-12-26 05:24:00,1.42076,1.42095,1.42076,1.42078,54100000.0
2007-12-26 05:25:00,1.4207,1.42098,1.42054,1.42094,42100000.0
2007-12-26 05:26:00,1.42108,1.42108,1.42074,1.42097,42600000.0
2007-12-26 05:27:00,1.42105,1.42105,1.4208,1.42082,41000000.0
2007-12-26 05:28:00,1.42113,1.42113,1.42033,1.42104,39200001.0
2007-12-26 05:29:00,1.42082,1.42098,1.42052,1.42071,58400001.0
2007-12-26 05:30:00,1.42097,1.42102,1.42077,1.42097,20600000.0
2007-12-26 05:32:00,1.42105,1.42117,1.42073,1.42073,33400000.0
2007-12-26 05:34:00,1.42105,1.42115,1.42095,1.42105,31000000.0
2007-12-26 05:35:00,1.42089,1.42093,1.42057,1.42081,32000000.0
2007-12-26 05:36:00,1.42063,1.42076,1.42055,1.42055,33400000.0
2007-12-26 05:38:00,1.42067,1.42085,1.42028,1.4204,44400000.0
2007-12-26 05:39:00,1.42051,1.42068,1.4203,1.42052,21800000.0
2007-12-26 05:40:00,1.42069,1.42071,1.4205,1.42063,44700000.0
2007-12-26 05:41:00,1.42025,1.42032,1.41993,1.4203,54300001.0
2007-12-26 05:42:00,1.42067,1.4208,1.42055,1.42075,24400000.0
2007-12-26 05:43:00,1.42041,1.42082,1.42041,1.42046,41200000.0
2007-12-26 05:44:00,1.4206,1.42068,1.42025,1.42045,44600000.0
2007-12-26 05:45:00,1.42065,1.42088,1.42023,1.42023,59200000.0
2007-12-26 05:46:00,1.42055,1.42084,1.42053,1.42056,31800000.0
2007-12-26 05:47:00,1.42056,1.42064,1.42039,1.42039,41200000.0
2007-12-26 05:48:00,1.4205,1.42075,1.4205,1.42057,37400000.0
2007-12-26 05:49:00,1.42065,1.42085,1.42049,1.42053,37200000.0
2007-12-26 05:50:00,1.4207,1.42098,1.4203,1.42056,42800000.0
2007-12-26 05:51:00,1.42081,1.42088,1.42023,1.42023,36400000.0
2007-12-26 05:52:00,1.42053,1.42071,1.42041,1.42041,47200000.0
2007-12-26 05:53:00,1.42047,1.42071,1.42045,1.42063,57900000.0
2007-12-26 05:54:00,1.42057,1.42075,1.42038,1.42075,55100000.0
2007-12-26 05:55:00,1.42067,1.42079,1.42032,1.42054,33600000.0
2007-12-26 05:56:00,1.4206,1.4206,1.42035,1.42055,19400000.0
2007-12-26 05:57:00,1.42052,1.42069,1.42048,1.42049,32600000.0
2007-12-26 05:58:00,1.42057,1.4207,1.4203,1.4203,49200000.0
2007-12-26 05:59:00,1.42057,1.42057,1.42028,1.42028,48800000.0
2007-12-26 06:00:00,1.42026,1.42053,1.42022,1.42041,43400000.0
2007-12-26 06:01:00,1.42042,1.42066,1.42042,1.42048,32300000.0
2007-12-26 06:02:00,1.42076,1.42076,1.42035,1.42062,39800000.0
2007-12-26 06:03:00,1.42043,1.4205,1.4203,1.42037,56200000.0
2007-12-26 06:04:00,1.4206,1.42063,1.42043,1.42058,40000000.0
2007-12-26 06:06:00,1.42033,1.42075,1.42033,1.42075,35200000.0
2007-12-26 06:07:00,1.4206,1.42074,1.42043,1.42067,43300000.0
2007-12-26 06:08:00,1.42061,1.42074,1.42051,1.42054,26200000.0
2007-12-26 06:09:00,1.42085,1.42085,1.4205,1.4205,37600000.0
2007-12-26 06:10:00,1.42066,1.42078,1.42048,1.42048,34000000.0
2007-12-26 06:11:00,1.42064,1.42098,1.42033,1.42075,36200000.0
2007-12-26 06:12:00,1.42073,1.42084,1.42069,1.42072,35700000.0
2007-12-26 06:13:00,1.42061,1.42078,1.42047,1.42062,35800000.0
2007-12-26 06:14:00,1.4208,1.4208,1.4204,1.4207,52600001.0
2007-12-26 06:15:00,1.4206,1.42088,1.42037,1.42051,22400000.0
2007-12-26 06:16:00,1.42062,1.42062,1.42055,1.42062,22800000.0
2007-12-26 06:17:00,1.4205,1.42084,1.4205,1.42065,28400000.0
2007-12-26 06:18:00,1.42069,1.42078,1.42055,1.42067,37600000.0
2007-12-26 06:19:00,1.42061,1.42061,1.42026,1.42026,31600000.0
2007-12-26 06:20:00,1.42066,1.42077,1.42039,1.42039,38400001.0
2007-12-26 06:21:00,1.42062,1.42073,1.42049,1.42073,23400000.0
2007-12-26 06:22:00,1.42068,1.42076,1.42052,1.42072,46200000.0
2007-12-26 06:23:00,1.4206,1.42063,1.41964,1.42003,36600000.0
2007-12-26 06:24:00,1.4202,1.42024,1.41977,1.42024,20800000.0
2007-12-26 06:25:00,1.42014,1.4204,1.42013,1.42019,29200000.0
2007-12-26 06:26:00,1.42033,1.42068,1.4202,1.4206,33800000.0
2007-12-26 06:27:00,1.42056,1.42072,1.42038,1.42038,56000002.0
2007-12-26 06:28:00,1.42061,1.42061,1.42031,1.42044,22700000.0
2007-12-26 06:29:00,1.4204,1.42062,1.42034,1.42043,28000000.0
2007-12-26 06:30:00,1.42059,1.4207,1.42037,1.42055,42300000.0
2007-12-26 06:32:00,1.42044,1.42046,1.42017,1.42028,17600000.0
2007-12-26 06:34:00,1.42042,1.4206,1.42018,1.4204,33800000.0
2007-12-26 06:35:00,1.42023,1.4205,1.42013,1.42025,54200000.0
2007-12-26 06:36:00,1.42033,1.42087,1.42033,1.42063,51800000.0
2007-12-26 06:38:00,1.42073,1.42085,1.4206,1.4206,38600000.0
2007-12-26 06:39:00,1.42023,1.4204,1.42017,1.42023,44300000.0
2007-12-26 06:40:00,1.42035,1.42045,1.42019,1.42019,35600000.0
2007-12-26 06:42:00,1.42019,1.42068,1.42019,1.42058,39400000.0
2007-12-26 06:43:00,1.42052,1.42056,1.42024,1.42041,33200000.0
2007-12-26 06:44:00,1.42032,1.42067,1.42023,1.42043,46800001.0
2007-12-26 06:45:00,1.42035,1.42056,1.42025,1.42026,64900000.0
2007-12-26 06:46:00,1.42053,1.42055,1.4202,1.42046,58800000.0
2007-12-26 06:47:00,1.42049,1.42049,1.42018,1.42019,41800000.0
2007-12-26 06:48:00,1.42027,1.42053,1.42012,1.42032,31800000.0
2007-12-26 06:49:00,1.42041,1.42051,1.42028,1.42042,37200000.0
2007-12-26 06:50:00,1.42017,1.42065,1.42017,1.42027,38000001.0
2007-12-26 06:51:00,1.42054,1.42063,1.42031,1.42031,24000000.0
2007-12-26 06:52:00,1.4204,1.4205,1.42022,1.4205,23800000.0
2007-12-26 06:53:00,1.4206,1.42075,1.42044,1.42075,27600000.0
2007-12-26 06:54:00,1.42026,1.42045,1.42011,1.42021,47900000.0
2007-12-26 06:55:00,1.42058,1.42072,1.42046,1.42072,39100000.0
2007-12-26 06:56:00,1.4203,1.4204,1.42025,1.4203,30200000.0
2007-12-26 06:57:00,1.4207,1.42099,1.42035,1.42079,35000000.0
2007-12-26 06:58:00,1.42003,1.42073,1.42003,1.42073,29400000.0
2007-12-26 06:59:00,1.42059,1.42059,1.41998,1.4203,19600000.0
2007-12-26 07:00:00,1.42052,1.42057,1.42012,1.42012,49600001.0
2007-12-26 07:01:00,1.42053,1.4206,1.42035,1.42043,79999999.0
2007-12-26 07:02:00,1.42028,1.42076,1.42028,1.4206,52200000.0
2007-12-26 07:03:00,1.42106,1.42135,1.42106,1.42135,28200000.0
2007-12-26 07:04:00,1.42143,1.42152,1.42121,1.42124,31200000.0
2007-12-26 07:05:00,1.42124,1.42145,1.42112,1.42112,29400000.0
2007-12-26 07:06:00,1.42134,1.42151,1.42134,1.42147,37000000.0
2007-12-26 07:07:00,1.42142,1.42152,1.42127,1.42132,31700000.0
2007-12-26 07:08:00,1.42134,1.42147,1.42124,1.42124,29800000.0
2007-12-26 07:09:00,1.42139,1.42139,1.42127,1.42132,30400000.0
2007-12-26 07:10:00,1.42139,1.42142,1.42132,1.42132,28400000.0
2007-12-26 07:11:00,1.42137,1.42149,1.42125,1.42125,35400000.0
2007-12-26 07:12:00,1.42142,1.42147,1.42107,1.4212,31600000.0
2007-12-26 07:13:00,1.42144,1.42144,1.42132,1.42142,39400000.0
2007-12-26 07:14:00,1.4213,1.42138,1.42114,1.42125,59200000.0
2007-12-26 07:15:00,1.42135,1.42144,1.42107,1.42134,30400000.0
2007-12-26 07:16:00,1.42105,1.42145,1.42105,1.42132,36100000.0
2007-12-26 07:17:00,1.42142,1.42145,1.42105,1.42137,27000000.0
2007-12-26 07:18:00,1.42145,1.42152,1.42119,1.42142,49600000.0
2007-12-26 07:19:00,1.42018,1.42033,1.4201,1.4201,60800001.0
2007-12-26 07:20:00,1.42123,1.42144,1.42111,1.42126,46400000.0
2007-12-26 07:21:00,1.42131,1.42131,1.42062,1.42067,35400000.0
2007-12-26 07:22:00,1.42046,1.42047,1.42019,1.42037,54400000.0
2007-12-26 07:23:00,1.41999,1.42002,1.41963,1.41963,45800000.0
2007-12-26 07:24:00,1.41926,1.41941,1.41915,1.41939,54000000.0
2007-12-26 07:25:00,1.41952,1.41955,1.41929,1.41929,42200000.0
2007-12-26 07:26:00,1.41936,1.41955,1.41936,1.41955,27600000.0
2007-12-26 07:27:00,1.41945,1.41945,1.41879,1.41915,28000000.0
2007-12-26 07:28:00,1.41925,1.41951,1.41904,1.41944,38400000.0
2007-12-26 07:29:00,1.4195,1.41955,1.41931,1.41955,32600000.0
2007-12-26 07:30:00,1.41958,1.41958,1.41907,1.41955,30400000.0
2007-12-26 07:31:00,1.41942,1.41969,1.41942,1.41945,29200000.0
2007-12-26 07:32:00,1.41938,1.41963,1.41912,1.4195,49400000.0
2007-12-26 07:33:00,1.41933,1.41947,1.41907,1.41907,29400000.0
2007-12-26 07:34:00,1.4192,1.41955,1.4192,1.41955,61700000.0
2007-12-26 07:35:00,1.41931,1.41953,1.4193,1.41953,40200000.0
2007-12-26 07:36:00,1.41942,1.41948,1.41915,1.41944,32000000.0
2007-12-26 07:37:00,1.41945,1.41955,1.41933,1.4195,32800000.0
2007-12-26 07:38:00,1.41948,1.41956,1.41944,1.41949,42400000.0
2007-12-26 07:39:00,1.41898,1.41901,1.41873,1.41873,32200000.0
2007-12-26 07:40:00,1.41876,1.41926,1.41876,1.41909,57600001.0
2007-12-26 07:41:00,1.41875,1.41943,1.41875,1.41938,30600000.0
2007-12-26 07:42:00,1.41931,1.41946,1.41903,1.41946,60000001.0
2007-12-26 07:43:00,1.41962,1.41979,1.41952,1.41979,38600000.0
2007-12-26 07:44:00,1.41974,1.41974,1.4195,1.4196,23400000.0
2007-12-26 07:45:00,1.4195,1.41952,1.4189,1.41944,50800000.0
2007-12-26 07:46:00,1.41953,1.4196,1.41941,1.4196,32600000.0
2007-12-26 07:47:00,1.41958,1.4198,1.41932,1.41977,38800000.0
2007-12-26 07:48:00,1.41951,1.4197,1.41936,1.4197,17400000.0
2007-12-26 07:49:00,1.41948,1.41955,1.41911,1.41911,70600001.0
2007-12-26 07:50:00,1.41952,1.41952,1.41944,1.41945,32600000.0
2007-12-26 07:51:00,1.41939,1.41955,1.41918,1.41955,23400000.0
2007-12-26 07:52:00,1.41943,1.41948,1.41907,1.41927,33600000.0
2007-12-26 07:53:00,1.41944,1.41959,1.41933,1.4194,33200000.0
2007-12-26 07:54:00,1.41925,1.4195,1.41925,1.41934,24000000.0
2007-12-26 07:55:00,1.41967,1.41967,1.41925,1.41959,48300000.0
2007-12-26 07:56:00,1.41957,1.41962,1.41939,1.4196,19400000.0
2007-12-26 07:57:00,1.41955,1.41961,1.41942,1.41955,32800000.0
2007-12-26 07:58:00,1.41939,1.41974,1.41939,1.41974,52900000.0
2007-12-26 07:59:00,1.41939,1.41977,1.41939,1.4197,49600000.0
2007-12-26 08:00:00,1.4197,1.41986,1.41967,1.41977,52100000.0
2007-12-26 08:01:00,1.41961,1.41962,1.41948,1.41948,28000000.0
2007-12-26 08:02:00,1.41953,1.41958,1.41937,1.41958,39400000.0
2007-12-26 08:03:00,1.41958,1.41969,1.41935,1.41948,24000000.0
2007-12-26 08:04:00,1.4195,1.41961,1.41949,1.41949,25000000.0
2007-12-26 08:05:00,1.41953,1.41959,1.41945,1.41959,47400000.0
2007-12-26 08:06:00,1.41958,1.41983,1.41951,1.41968,49000000.0
2007-12-26 08:07:00,1.41964,1.41975,1.41952,1.4197,42100000.0
2007-12-26 08:08:00,1.41952,1.41963,1.41936,1.41937,52900000.0
2007-12-26 08:09:00,1.41957,1.41961,1.41937,1.41961,33600000.0
2007-12-26 08:10:00,1.41961,1.41966,1.41937,1.41966,82900000.0
2007-12-26 08:11:00,1.41959,1.41983,1.41957,1.41983,43100000.0
2007-12-26 08:12:00,1.41972,1.41972,1.4194,1.4195,40200000.0
2007-12-26 08:13:00,1.41912,1.41972,1.41912,1.41965,34200000.0
2007-12-26 08:14:00,1.41965,1.41968,1.41956,1.41965,46400000.0
2007-12-26 08:15:00,1.4197,1.4197,1.41939,1.41939,42900000.0
2007-12-26 08:16:00,1.41945,1.41971,1.41924,1.41971,27500000.0
2007-12-26 08:17:00,1.4199,1.4199,1.41956,1.41975,40400000.0
2007-12-26 08:18:00,1.41969,1.41992,1.41957,1.41992,25400000.0
2007-12-26 08:19:00,1.41995,1.42014,1.41986,1.42014,55600000.0
2007-12-26 08:20:00,1.42004,1.42004,1.41974,1.41986,51800000.0
2007-12-26 08:21:00,1.41972,1.42016,1.41972,1.41978,47000001.0
2007-12-26 08:22:00,1.41932,1.41977,1.41932,1.41977,28000000.0
2007-12-26 08:23:00,1.4197,1.41989,1.41959,1.41966,29200000.0
2007-12-26 08:24:00,1.41981,1.41981,1.41927,1.41958,42700000.0
2007-12-26 08:25:00,1.41973,1.41989,1.41955,1.41955,26700000.0
2007-12-26 08:26:00,1.41989,1.41989,1.41959,1.41972,36200000.0
2007-12-26 08:27:00,1.41968,1.41978,1.41939,1.4196,39800000.0
2007-12-26 08:28:00,1.41973,1.41981,1.41952,1.41959,69400000.0
2007-12-26 08:29:00,1.4195,1.41978,1.4195,1.41978,41200000.0
2007-12-26 08:30:00,1.41971,1.41971,1.41924,1.41956,23000000.0
2007-12-26 08:31:00,1.41967,1.41984,1.41957,1.41977,41300000.0
2007-12-26 08:32:00,1.41969,1.41978,1.41939,1.41962,35400000.0
2007-12-26 08:33:00,1.4197,1.41984,1.41933,1.41959,32800000.0
2007-12-26 08:34:00,1.41985,1.41987,1.41958,1.41987,40000000.0
2007-12-26 08:35:00,1.41976,1.41976,1.41937,1.41946,35700000.0
2007-12-26 08:36:00,1.41958,1.41978,1.41923,1.41945,47600000.0
2007-12-26 08:37:00,1.41962,1.41973,1.41946,1.41959,35600000.0
2007-12-26 08:38:00,1.41942,1.41942,1.4191,1.41913,26000000.0
2007-12-26 08:39:00,1.41925,1.41936,1.4189,1.41935,42600000.0
2007-12-26 08:40:00,1.41938,1.41946,1.41902,1.41946,37400000.0
2007-12-26 08:41:00,1.41933,1.41939,1.41919,1.41935,47400000.0
2007-12-26 08:42:00,1.41942,1.41952,1.4192,1.41935,55300000.0
2007-12-26 08:43:00,1.41936,1.41944,1.41914,1.41914,41600000.0
2007-12-26 08:44:00,1.41942,1.41946,1.41918,1.4194,44600001.0
2007-12-26 08:45:00,1.41946,1.41973,1.41935,1.41935,47100000.0
2007-12-26 08:46:00,1.4196,1.41966,1.41947,1.41955,48800000.0
2007-12-26 08:47:00,1.41969,1.41976,1.41939,1.41939,40500000.0
2007-12-26 08:48:00,1.41968,1.41976,1.41951,1.41972,34500000.0
2007-12-26 08:49:00,1.41949,1.41992,1.41949,1.41968,39000000.0
2007-12-26 08:50:00,1.41946,1.41961,1.41943,1.41961,45800000.0
2007-12-26 08:51:00,1.41943,1.41963,1.41939,1.41939,35200000.0
2007-12-26 08:52:00,1.41962,1.41962,1.41924,1.41945,44200000.0
2007-12-26 08:53:00,1.41953,1.41954,1.41942,1.41954,30600000.0
2007-12-26 08:54:00,1.41935,1.41993,1.41935,1.41993,34200000.0
2007-12-26 08:55:00,1.41983,1.41983,1.41942,1.41957,34000000.0
2007-12-26 08:56:00,1.41962,1.41967,1.41931,1.4195,38400000.0
2007-12-26 08:57:00,1.41952,1.41958,1.41944,1.41946,30600000.0
2007-12-26 08:58:00,1.41978,1.4198,1.41948,1.4198,38700000.0
2007-12-26 08:59:00,1.41958,1.41975,1.41942,1.41962,35400000.0
2007-12-26 09:00:00,1.41959,1.41969,1.41924,1.41967,28000000.0
2007-12-26 09:01:00,1.41955,1.41969,1.41951,1.41962,41400000.0
2007-12-26 09:02:00,1.41965,1.41969,1.4196,1.4196,38000000.0
2007-12-26 09:03:00,1.41922,1.4197,1.41922,1.41932,47400000.0
2007-12-26 09:04:00,1.4196,1.41972,1.41953,1.41972,25800000.0
2007-12-26 09:05:00,1.41982,1.41985,1.41949,1.41985,26300000.0
2007-12-26 09:06:00,1.4195,1.41953,1.41935,1.41935,35600000.0
2007-12-26 09:07:00,1.41929,1.41958,1.41929,1.4193,47400000.0
2007-12-26 09:08:00,1.41952,1.41965,1.41945,1.41958,41200000.0
2007-12-26 09:09:00,1.41951,1.41963,1.41933,1.41958,32800000.0
2007-12-26 09:10:00,1.41946,1.41964,1.41932,1.41961,32200000.0
2007-12-26 09:11:00,1.4196,1.41971,1.41942,1.41953,25000000.0
2007-12-26 09:12:00,1.41945,1.41959,1.41945,1.41948,28200000.0
2007-12-26 09:13:00,1.41923,1.41948,1.41923,1.41948,21000000.0
2007-12-26 09:14:00,1.41927,1.41952,1.41927,1.41952,44000000.0
2007-12-26 09:15:00,1.41933,1.41948,1.41933,1.41948,34600001.0
2007-12-26 09:16:00,1.41941,1.41963,1.41927,1.41941,31800000.0
2007-12-26 09:17:00,1.41953,1.41954,1.41934,1.41948,37600000.0
2007-12-26 09:18:00,1.41951,1.41964,1.41932,1.41951,24800000.0
2007-12-26 09:19:00,1.41943,1.41966,1.41935,1.41935,30800000.0
2007-12-26 09:20:00,1.41962,1.41962,1.41936,1.41936,23200000.0
2007-12-26 09:21:00,1.4195,1.41981,1.41941,1.41967,24000000.0
2007-12-26 09:22:00,1.41967,1.41985,1.41967,1.41983,26200000.0
2007-12-26 09:23:00,1.41964,1.4198,1.41955,1.41956,61600000.0
2007-12-26 09:24:00,1.41986,1.41989,1.41963,1.41982,41600000.0
2007-12-26 09:25:00,1.4198,1.41988,1.41967,1.41972,37200000.0
2007-12-26 09:26:00,1.41965,1.41988,1.41957,1.41988,52800000.0
2007-12-26 09:27:00,1.41989,1.4199,1.4197,1.41983,33700000.0
2007-12-26 09:28:00,1.41981,1.41985,1.41965,1.41982,23000000.0
2007-12-26 09:29:00,1.4198,1.41987,1.41969,1.41987,29400000.0
2007-12-26 09:30:00,1.41982,1.4199,1.41965,1.41974,31600000.0
2007-12-26 09:31:00,1.41973,1.41988,1.41971,1.41975,37900000.0
2007-12-26 09:32:00,1.4199,1.41993,1.41945,1.41967,44800000.0
2007-12-26 09:33:00,1.41968,1.41979,1.41968,1.41973,38400000.0
2007-12-26 09:34:00,1.41973,1.42003,1.41964,1.41989,32800000.0
2007-12-26 09:35:00,1.41982,1.41987,1.41967,1.41987,45500000.0
2007-12-26 09:36:00,1.41988,1.41994,1.41981,1.41982,41900001.0
2007-12-26 09:37:00,1.41984,1.42,1.41978,1.41992,27600000.0
2007-12-26 09:38:00,1.41985,1.41999,1.41976,1.41992,45500000.0
2007-12-26 09:39:00,1.41987,1.42009,1.41982,1.4199,30200000.0
2007-12-26 09:40:00,1.4198,1.41992,1.41973,1.41987,44000000.0
2007-12-26 09:41:00,1.41988,1.41999,1.41973,1.41988,35200000.0
2007-12-26 09:42:00,1.41977,1.41999,1.41977,1.41987,41100000.0
2007-12-26 09:43:00,1.41978,1.42004,1.41978,1.42004,45200000.0
2007-12-26 09:44:00,1.41992,1.42,1.41974,1.41982,46200000.0
2007-12-26 09:45:00,1.41999,1.42002,1.41942,1.41942,31800000.0
2007-12-26 09:46:00,1.41994,1.41999,1.41975,1.4199,57500000.0
2007-12-26 09:47:00,1.41986,1.42004,1.41986,1.42001,38700000.0
2007-12-26 09:48:00,1.41995,1.42005,1.41974,1.42004,39200000.0
2007-12-26 09:49:00,1.42014,1.42034,1.42001,1.42017,23400000.0
2007-12-26 09:50:00,1.42015,1.42041,1.42015,1.42027,51200001.0
2007-12-26 09:51:00,1.42028,1.42037,1.42005,1.42025,56500000.0
2007-12-26 09:52:00,1.42011,1.42021,1.42001,1.42021,43700000.0
2007-12-26 09:53:00,1.42009,1.42039,1.42006,1.42013,35200000.0
2007-12-26 09:54:00,1.42015,1.42029,1.42011,1.42029,23800000.0
2007-12-26 09:55:00,1.42022,1.42039,1.42022,1.42031,37500000.0
2007-12-26 09:56:00,1.42003,1.42047,1.42003,1.42008,28400000.0
2007-12-26 09:57:00,1.42014,1.42028,1.42014,1.42024,43600000.0
2007-12-26 09:58:00,1.42018,1.42043,1.41994,1.42029,42400000.0
2007-12-26 09:59:00,1.42019,1.42048,1.42014,1.42046,27400000.0
2007-12-26 10:00:00,1.42032,1.42032,1.41987,1.41987,34800000.0
2007-12-26 10:01:00,1.42002,1.42002,1.41973,1.42,61900000.0
2007-12-26 10:02:00,1.41985,1.41997,1.41944,1.41985,38400000.0
2007-12-26 10:03:00,1.41998,1.42041,1.41998,1.42031,71100000.0
2007-12-26 10:04:00,1.42054,1.42054,1.41978,1.42034,100999998.0
2007-12-26 10:05:00,1.42042,1.42053,1.41992,1.42037,51800000.0
2007-12-26 10:06:00,1.42043,1.42043,1.41953,1.41953,32000000.0
2007-12-26 10:07:00,1.41949,1.41959,1.41937,1.41942,28800000.0
2007-12-26 10:08:00,1.42032,1.42041,1.41993,1.42026,39600001.0
2007-12-26 10:09:00,1.42029,1.42029,1.4199,1.42018,22900000.0
2007-12-26 10:10:00,1.42024,1.42039,1.41994,1.42039,46800001.0
2007-12-26 10:11:00,1.42021,1.42037,1.41993,1.42013,29400000.0
2007-12-26 10:12:00,1.42006,1.42037,1.42006,1.42028,58300000.0
2007-12-26 10:13:00,1.42026,1.42032,1.42011,1.42024,36400000.0
2007-12-26 10:14:00,1.42022,1.42022,1.41978,1.42005,33400000.0
2007-12-26 10:15:00,1.42039,1.42054,1.42037,1.42043,27600000.0
2007-12-26 10:16:00,1.42048,1.42063,1.4203,1.42062,33000000.0
2007-12-26 10:17:00,1.42051,1.42051,1.42005,1.42048,37600000.0
2007-12-26 10:18:00,1.42045,1.42063,1.42044,1.42057,32200000.0
2007-12-26 10:19:00,1.42038,1.42053,1.42018,1.4204,32800000.0
2007-12-26 10:20:00,1.42039,1.42039,1.41991,1.42011,44800001.0
2007-12-26 10:21:00,1.41979,1.42007,1.41978,1.41978,44900000.0
2007-12-26 10:22:00,1.4199,1.42006,1.41942,1.42,28200000.0
2007-12-26 10:23:00,1.42,1.4202,1.41991,1.41997,39200000.0
2007-12-26 10:24:00,1.42001,1.42001,1.41984,1.41995,28200000.0
2007-12-26 10:25:00,1.42004,1.42006,1.41976,1.42002,39000000.0
2007-12-26 10:26:00,1.42008,1.42018,1.41995,1.42009,30200000.0
2007-12-26 10:27:00,1.41998,1.41999,1.41974,1.41974,28000000.0
2007-12-26 10:28:00,1.41983,1.41998,1.41974,1.41984,37500000.0
2007-12-26 10:29:00,1.41997,1.42005,1.41961,1.42005,67300000.0
2007-12-26 10:30:00,1.42007,1.42015,1.41972,1.42,38800000.0
2007-12-26 10:31:00,1.41992,1.4201,1.4199,1.4201,30600000.0
2007-12-26 10:32:00,1.41987,1.4201,1.41987,1.42005,24100000.0
2007-12-26 10:33:00,1.41996,1.42005,1.41984,1.41989,46500000.0
2007-12-26 10:34:00,1.41999,1.42016,1.41984,1.4199,42400000.0
2007-12-26 10:35:00,1.42002,1.42031,1.41985,1.42016,18400000.0
2007-12-26 10:36:00,1.42004,1.42004,1.41971,1.41971,23700000.0
2007-12-26 10:37:00,1.42027,1.42027,1.41997,1.42004,43400000.0
2007-12-26 10:38:00,1.42018,1.42034,1.41968,1.42019,39800000.0
2007-12-26 10:39:00,1.41985,1.42024,1.41985,1.42004,24800000.0
2007-12-26 10:40:00,1.42044,1.42044,1.42021,1.42022,37800000.0
2007-12-26 10:41:00,1.42035,1.42045,1.42009,1.42045,44200000.0
2007-12-26 10:42:00,1.42028,1.42032,1.41984,1.42009,49500000.0
2007-12-26 10:43:00,1.42013,1.42032,1.42013,1.4202,46800001.0
2007-12-26 10:44:00,1.42022,1.42054,1.42018,1.42054,37600000.0
2007-12-26 10:45:00,1.42034,1.42061,1.42028,1.42028,45800000.0
2007-12-26 10:46:00,1.42059,1.42059,1.42035,1.42039,36600000.0
2007-12-26 10:47:00,1.42065,1.42083,1.42056,1.42083,34400000.0
2007-12-26 10:48:00,1.42055,1.42055,1.4204,1.42047,31700000.0
2007-12-26 10:49:00,1.42047,1.42059,1.42039,1.42042,24800000.0
2007-12-26 10:50:00,1.42052,1.42052,1.42007,1.4203,43200000.0
2007-12-26 10:51:00,1.42041,1.42044,1.42016,1.42021,27200000.0
2007-12-26 10:52:00,1.42034,1.42054,1.42032,1.42042,41600000.0
2007-12-26 10:53:00,1.42036,1.42043,1.42017,1.42038,42800000.0
2007-12-26 10:54:00,1.42046,1.42046,1.41992,1.42036,26300000.0
2007-12-26 10:55:00,1.42022,1.42061,1.42012,1.42061,46400000.0
2007-12-26 10:56:00,1.42058,1.42058,1.42045,1.42058,60700001.0
2007-12-26 10:57:00,1.42061,1.42067,1.4205,1.4206,26300000.0
2007-12-26 10:58:00,1.42058,1.42086,1.42054,1.4206,62000000.0
2007-12-26 10:59:00,1.42082,1.42087,1.42048,1.42077,47500000.0
2007-12-26 11:00:00,1.42083,1.42095,1.42064,1.4207,29200000.0
2007-12-26 11:01:00,1.42069,1.42083,1.42065,1.42076,79700000.0
2007-12-26 11:02:00,1.42095,1.42096,1.42065,1.42079,28000000.0
2007-12-26 11:03:00,1.42086,1.42089,1.42079,1.42086,30900000.0
2007-12-26 11:04:00,1.42085,1.42089,1.42058,1.42089,38700000.0
2007-12-26 11:05:00,1.42043,1.42072,1.42027,1.42072,42600000.0
2007-12-26 11:06:00,1.42088,1.4209,1.42069,1.42084,44600000.0
2007-12-26 11:07:00,1.42081,1.42094,1.42078,1.42094,50900000.0
2007-12-26 11:08:00,1.42089,1.42089,1.42061,1.42076,27200000.0
2007-12-26 11:09:00,1.4205,1.42061,1.42045,1.42051,42600000.0
2007-12-26 11:10:00,1.42042,1.42062,1.42014,1.42038,40200000.0
2007-12-26 11:11:00,1.42046,1.42078,1.4203,1.42078,37800000.0
2007-12-26 11:12:00,1.42069,1.42084,1.42056,1.42067,31200000.0
2007-12-26 11:13:00,1.42061,1.42061,1.42017,1.42036,35800000.0
2007-12-26 11:14:00,1.42029,1.42036,1.42005,1.42022,57100000.0
2007-12-26 11:15:00,1.42038,1.42044,1.4202,1.42044,112099998.0
2007-12-26 11:16:00,1.42034,1.42044,1.42016,1.42028,42600000.0
2007-12-26 11:17:00,1.42023,1.42024,1.4201,1.42024,18800000.0
2007-12-26 11:18:00,1.42018,1.4203,1.41963,1.42017,24800000.0
2007-12-26 11:19:00,1.42007,1.42019,1.41998,1.42019,39600001.0
2007-12-26 11:20:00,1.42016,1.42029,1.42004,1.42011,45000000.0
2007-12-26 11:21:00,1.42026,1.42054,1.4201,1.42038,42200000.0
2007-12-26 11:22:00,1.42,1.4202,1.4198,1.4202,37400000.0
2007-12-26 11:23:00,1.41998,1.41998,1.41967,1.41986,34800000.0
2007-12-26 11:24:00,1.42016,1.4202,1.41992,1.42015,47600001.0
2007-12-26 11:25:00,1.42013,1.42034,1.41998,1.42034,50800000.0
2007-12-26 11:26:00,1.42043,1.42043,1.42001,1.42003,43700000.0
2007-12-26 11:27:00,1.4201,1.42031,1.41983,1.42021,43800000.0
2007-12-26 11:28:00,1.42005,1.42015,1.42002,1.4201,35000000.0
2007-12-26 11:29:00,1.42029,1.4203,1.42014,1.42018,49200000.0
2007-12-26 11:30:00,1.42027,1.42056,1.42025,1.42054,56000001.0
2007-12-26 11:31:00,1.42065,1.42075,1.42054,1.42067,87299998.0
2007-12-26 11:32:00,1.42045,1.42076,1.42045,1.42045,44000000.0
2007-12-26 11:33:00,1.42044,1.42066,1.42043,1.42062,46000000.0
2007-12-26 11:34:00,1.42028,1.42074,1.42022,1.42057,25800000.0
2007-12-26 11:35:00,1.42028,1.42053,1.42024,1.42053,33000000.0
2007-12-26 11:36:00,1.42038,1.42038,1.42009,1.42031,32600000.0
2007-12-26 11:37:00,1.42071,1.42078,1.42054,1.42068,39200000.0
2007-12-26 11:38:00,1.42067,1.42079,1.4205,1.42073,37600000.0
2007-12-26 11:39:00,1.42077,1.42119,1.42077,1.42099,45400000.0
2007-12-26 11:40:00,1.42104,1.42124,1.42083,1.42124,34200000.0
2007-12-26 11:41:00,1.42096,1.42096,1.42055,1.42058,38000000.0
2007-12-26 11:42:00,1.42056,1.42056,1.42038,1.42038,23200000.0
2007-12-26 11:43:00,1.42044,1.4206,1.42031,1.42048,26400000.0
2007-12-26 11:44:00,1.42051,1.42051,1.42024,1.42033,33800000.0
2007-12-26 11:45:00,1.42056,1.42056,1.42017,1.42044,42200000.0
2007-12-26 11:46:00,1.42042,1.42049,1.42023,1.42049,42300000.0
2007-12-26 11:47:00,1.42041,1.42041,1.42018,1.42021,45200000.0
2007-12-26 11:48:00,1.42017,1.42036,1.42007,1.42019,41800001.0
2007-12-26 11:49:00,1.42052,1.4206,1.42036,1.42047,34000000.0
2007-12-26 11:50:00,1.42043,1.42056,1.4203,1.42041,35400000.0
2007-12-26 11:51:00,1.42037,1.42055,1.42032,1.42055,30600000.0
2007-12-26 11:52:00,1.42036,1.42038,1.42025,1.4203,51500000.0
2007-12-26 11:53:00,1.42026,1.42048,1.42021,1.42031,52700000.0
2007-12-26 11:54:00,1.42044,1.42053,1.42026,1.42041,33400000.0
2007-12-26 11:55:00,1.42017,1.42048,1.42017,1.4203,44800000.0
2007-12-26 11:56:00,1.42029,1.42038,1.42011,1.42011,37600000.0
2007-12-26 11:57:00,1.42013,1.42013,1.41975,1.42007,29600000.0
2007-12-26 11:58:00,1.42022,1.4207,1.42018,1.42062,27400000.0
2007-12-26 11:59:00,1.42075,1.42092,1.42057,1.42087,21700000.0
2007-12-26 12:00:00,1.42084,1.42097,1.42081,1.42097,38800000.0
2007-12-26 12:01:00,1.42099,1.42099,1.42083,1.42092,33200000.0
2007-12-26 12:02:00,1.42089,1.42117,1.42077,1.42086,19800000.0
2007-12-26 12:03:00,1.42092,1.42103,1.42043,1.42052,59800000.0
2007-12-26 12:04:00,1.42096,1.4213,1.42073,1.4213,95000001.0
2007-12-26 12:05:00,1.42124,1.42124,1.42097,1.42108,28200000.0
2007-12-26 12:06:00,1.42102,1.42128,1.42089,1.42102,31800000.0
2007-12-26 12:07:00,1.42109,1.4222,1.42109,1.4222,29200000.0
2007-12-26 12:08:00,1.42207,1.42225,1.42197,1.42222,35400000.0
2007-12-26 12:09:00,1.42218,1.42218,1.42179,1.42179,32600000.0
2007-12-26 12:10:00,1.42221,1.42243,1.42218,1.42236,42200000.0
2007-12-26 12:11:00,1.42244,1.42251,1.42217,1.42224,64399999.0
2007-12-26 12:12:00,1.42232,1.42235,1.42204,1.42224,52200000.0
2007-12-26 12:13:00,1.42221,1.42246,1.42221,1.42238,39400000.0
2007-12-26 12:14:00,1.42166,1.42189,1.42152,1.42176,51200000.0
2007-12-26 12:15:00,1.42187,1.42188,1.42148,1.42184,27800000.0
2007-12-26 12:16:00,1.42161,1.42231,1.42161,1.42207,45800000.0
2007-12-26 12:17:00,1.42219,1.42246,1.42201,1.42242,23400000.0
2007-12-26 12:18:00,1.42237,1.42237,1.42175,1.42205,35400000.0
2007-12-26 12:19:00,1.42178,1.42215,1.42177,1.42215,34600000.0
2007-12-26 12:20:00,1.42187,1.4221,1.42175,1.4221,33200000.0
2007-12-26 12:21:00,1.42201,1.42224,1.42194,1.42223,37600000.0
2007-12-26 12:22:00,1.42222,1.42225,1.42206,1.42217,49200000.0
2007-12-26 12:23:00,1.4221,1.4226,1.4221,1.4226,41200000.0
2007-12-26 12:24:00,1.42229,1.42262,1.42229,1.42261,49900000.0
2007-12-26 12:25:00,1.42266,1.42289,1.42256,1.42256,31600000.0
2007-12-26 12:26:00,1.42269,1.42289,1.42236,1.42282,40800000.0
2007-12-26 12:27:00,1.42284,1.4229,1.42261,1.4229,39400000.0
2007-12-26 12:28:00,1.42297,1.42297,1.42279,1.42294,45500000.0
2007-12-26 12:29:00,1.42266,1.42313,1.42254,1.42313,27400000.0
2007-12-26 12:30:00,1.42302,1.42329,1.42293,1.42329,47000001.0
2007-12-26 12:31:00,1.42338,1.42344,1.42331,1.42331,37800000.0
2007-12-26 12:32:00,1.42342,1.42357,1.42332,1.42339,39800000.0
2007-12-26 12:33:00,1.42339,1.42339,1.42303,1.42313,32800000.0
2007-12-26 12:34:00,1.42299,1.42322,1.42297,1.42309,39000000.0
2007-12-26 12:35:00,1.42306,1.4232,1.423,1.4232,40800000.0
2007-12-26 12:36:00,1.42311,1.42318,1.42295,1.42318,18600000.0
2007-12-26 12:37:00,1.42311,1.42323,1.42296,1.42301,61400000.0
2007-12-26 12:38:00,1.42311,1.42314,1.42303,1.42307,43100000.0
2007-12-26 12:39:00,1.42324,1.42341,1.42317,1.42324,35600000.0
2007-12-26 12:40:00,1.42336,1.42351,1.42277,1.42281,26900000.0
2007-12-26 12:41:00,1.42251,1.42261,1.42217,1.42224,47300000.0
2007-12-26 12:42:00,1.42241,1.42267,1.4223,1.42263,42000000.0
2007-12-26 12:43:00,1.42273,1.42281,1.42273,1.42274,22200000.0
2007-12-26 12:44:00,1.42276,1.42276,1.42227,1.42263,52000000.0
2007-12-26 12:45:00,1.42257,1.42258,1.42249,1.42249,42600000.0
2007-12-26 12:46:00,1.42263,1.42267,1.42248,1.42257,27000000.0
2007-12-26 12:47:00,1.42236,1.42274,1.42236,1.42261,35200000.0
2007-12-26 12:48:00,1.42266,1.42279,1.42262,1.42266,30600000.0
2007-12-26 12:49:00,1.42255,1.42272,1.4225,1.42268,45500000.0
2007-12-26 12:50:00,1.42263,1.42266,1.42244,1.42256,34600000.0
2007-12-26 12:51:00,1.42265,1.42279,1.42239,1.42262,43400000.0
2007-12-26 12:52:00,1.42235,1.42283,1.42183,1.42283,32400000.0
2007-12-26 12:53:00,1.42231,1.42241,1.42117,1.42145,52800001.0
2007-12-26 12:54:00,1.42138,1.4215,1.42137,1.42141,32800000.0
2007-12-26 12:55:00,1.42187,1.42263,1.42187,1.42259,52200000.0
2007-12-26 12:56:00,1.42247,1.42247,1.42187,1.4221,54900000.0
2007-12-26 12:57:00,1.42213,1.42213,1.42189,1.42197,39800000.0
2007-12-26 12:58:00,1.42182,1.42194,1.4217,1.42194,30200000.0
2007-12-26 12:59:00,1.42155,1.42197,1.42155,1.42185,68200000.0
2007-12-26 13:00:00,1.4217,1.42181,1.42153,1.42153,46000000.0
2007-12-26 13:01:00,1.42104,1.42123,1.42092,1.42092,49400000.0
2007-12-26 13:02:00,1.42099,1.42126,1.42099,1.42126,29200000.0
2007-12-26 13:03:00,1.4214,1.42141,1.42124,1.42139,26600000.0
2007-12-26 13:04:00,1.42127,1.42152,1.4212,1.4214,28000000.0
2007-12-26 13:05:00,1.42091,1.42138,1.42087,1.42138,32700000.0
2007-12-26 13:06:00,1.42116,1.42126,1.42077,1.42111,40200000.0
2007-12-26 13:07:00,1.42129,1.42129,1.42109,1.4211,35000000.0
2007-12-26 13:08:00,1.42085,1.42099,1.42053,1.42057,25600000.0
2007-12-26 13:09:00,1.42041,1.42044,1.42012,1.42012,48900000.0
2007-12-26 13:10:00,1.42024,1.42033,1.42009,1.42032,40600000.0
2007-12-26 13:11:00,1.42042,1.42046,1.4201,1.42027,45400000.0
2007-12-26 13:12:00,1.42048,1.4207,1.42025,1.42025,29400000.0
2007-12-26 13:13:00,1.42027,1.42052,1.42026,1.42037,38800000.0
2007-12-26 13:14:00,1.42011,1.42039,1.42009,1.42031,50600000.0
2007-12-26 13:15:00,1.42029,1.42034,1.42009,1.42024,76900000.0
2007-12-26 13:16:00,1.4204,1.42058,1.42028,1.42048,37800000.0
2007-12-26 13:17:00,1.41989,1.42055,1.41989,1.42034,44600000.0
2007-12-26 13:18:00,1.42052,1.42057,1.42008,1.42028,54800000.0
2007-12-26 13:19:00,1.42024,1.42057,1.42014,1.42052,30600000.0
2007-12-26 13:20:00,1.4204,1.42053,1.42004,1.42028,40400000.0
2007-12-26 13:21:00,1.4207,1.4207,1.42043,1.4207,26600000.0
2007-12-26 13:22:00,1.42059,1.42059,1.42036,1.42056,39200000.0
2007-12-26 13:23:00,1.42007,1.42044,1.42007,1.42042,28200000.0
2007-12-26 13:24:00,1.42038,1.42069,1.42019,1.42069,26000000.0
2007-12-26 13:25:00,1.4206,1.4206,1.42022,1.42029,45800000.0
2007-12-26 13:26:00,1.42039,1.42056,1.42026,1.42034,52000001.0
2007-12-26 13:27:00,1.42037,1.42055,1.42037,1.42046,28200000.0
2007-12-26 13:28:00,1.42034,1.4205,1.42021,1.42021,31200000.0
2007-12-26 13:29:00,1.42035,1.42045,1.41978,1.42031,60800000.0
2007-12-26 13:30:00,1.42036,1.4205,1.42029,1.42044,27800000.0
2007-12-26 13:31:00,1.42033,1.42063,1.42012,1.42063,51700000.0
2007-12-26 13:32:00,1.42069,1.42085,1.4205,1.42067,373300001.0
2007-12-26 13:33:00,1.42032,1.42048,1.42023,1.42045,520400001.0
2007-12-26 13:34:00,1.42058,1.42113,1.42058,1.42076,525100001.0
2007-12-26 13:35:00,1.42071,1.42093,1.42042,1.42093,426700001.0
2007-12-26 13:36:00,1.42083,1.421,1.42069,1.42074,146900000.0
2007-12-26 13:37:00,1.42067,1.42097,1.42059,1.42097,614400002.0
2007-12-26 13:38:00,1.42072,1.421,1.42072,1.42088,401800001.0
2007-12-26 13:39:00,1.42088,1.4209,1.42068,1.42072,196400000.0
2007-12-26 13:40:00,1.4207,1.42087,1.42054,1.42063,460900001.0
2007-12-26 13:41:00,1.42063,1.42076,1.42027,1.42058,370700000.0
2007-12-26 13:42:00,1.42062,1.42083,1.42049,1.42069,625100001.0
2007-12-26 13:43:00,1.42056,1.42068,1.42045,1.42062,199900000.0
2007-12-26 13:44:00,1.42063,1.42097,1.42058,1.42093,357100000.0
2007-12-26 13:45:00,1.42087,1.42088,1.42068,1.42076,206100000.0
2007-12-26 13:46:00,1.42076,1.421,1.42071,1.42085,159100000.0
2007-12-26 13:47:00,1.42097,1.42124,1.42081,1.42103,225200000.0
2007-12-26 13:48:00,1.42112,1.42112,1.42092,1.42107,100000000.0
2007-12-26 13:49:00,1.42111,1.42117,1.42093,1.42098,258300000.0
2007-12-26 13:50:00,1.42087,1.42087,1.42057,1.42078,159400000.0
2007-12-26 13:51:00,1.42079,1.42128,1.42073,1.421,395200000.0
2007-12-26 13:52:00,1.421,1.42124,1.42082,1.42119,346500000.0
2007-12-26 13:53:00,1.42114,1.42125,1.42096,1.4212,367700000.0
2007-12-26 13:54:00,1.42122,1.42123,1.42097,1.42104,329300000.0
2007-12-26 13:55:00,1.42085,1.42134,1.42085,1.42109,418200001.0
2007-12-26 13:56:00,1.42105,1.42117,1.42098,1.42099,417100001.0
2007-12-26 13:57:00,1.42104,1.42104,1.42079,1.42095,297000000.0
2007-12-26 13:58:00,1.42111,1.42125,1.42106,1.4212,408900001.0
2007-12-26 13:59:00,1.42104,1.42123,1.42082,1.42082,305000002.0
2007-12-26 14:00:00,1.42102,1.42132,1.42098,1.42098,376800001.0
2007-12-26 14:01:00,1.42094,1.42111,1.42066,1.42073,207800001.0
2007-12-26 14:02:00,1.42087,1.42115,1.42072,1.42098,328500001.0
2007-12-26 14:03:00,1.42111,1.4212,1.42092,1.42099,439300002.0
2007-12-26 14:04:00,1.42089,1.42119,1.42084,1.42088,299900000.0
2007-12-26 14:05:00,1.42081,1.42126,1.42077,1.42098,406800001.0
2007-12-26 14:06:00,1.42097,1.42124,1.42094,1.42124,519800001.0
2007-12-26 14:07:00,1.42128,1.42129,1.42092,1.42108,429500001.0
2007-12-26 14:08:00,1.4211,1.42111,1.42092,1.42111,231900000.0
2007-12-26 14:09:00,1.42083,1.42093,1.42064,1.42064,294200001.0
2007-12-26 14:10:00,1.4207,1.42101,1.42067,1.42067,208500000.0
2007-12-26 14:11:00,1.42094,1.42104,1.42076,1.42102,234500000.0
2007-12-26 14:12:00,1.42091,1.42117,1.42061,1.421,509900002.0
2007-12-26 14:13:00,1.42097,1.4211,1.42076,1.42092,391700000.0
2007-12-26 14:14:00,1.42094,1.42134,1.42094,1.42113,474800000.0
2007-12-26 14:15:00,1.42102,1.4213,1.421,1.42126,245400001.0
2007-12-26 14:16:00,1.42134,1.42147,1.42123,1.42138,107300000.0
2007-12-26 14:17:00,1.42144,1.42145,1.42128,1.4213,158000000.0
2007-12-26 14:18:00,1.42124,1.4214,1.42103,1.4213,266300000.0
2007-12-26 14:19:00,1.42121,1.42154,1.42093,1.42118,425700000.0
2007-12-26 14:20:00,1.42156,1.42169,1.42147,1.42154,304799998.0
2007-12-26 14:21:00,1.42169,1.42199,1.42169,1.42182,457200000.0
2007-12-26 14:22:00,1.42185,1.42185,1.4215,1.4215,490400000.0
2007-12-26 14:23:00,1.42157,1.42169,1.42144,1.42152,415900001.0
2007-12-26 14:24:00,1.42156,1.4217,1.42138,1.42152,356900001.0
2007-12-26 14:25:00,1.42153,1.42169,1.42138,1.42145,305200000.0
2007-12-26 14:26:00,1.42153,1.42182,1.42152,1.42161,372100001.0
2007-12-26 14:27:00,1.42155,1.42168,1.42141,1.4216,227100000.0
2007-12-26 14:28:00,1.42158,1.42168,1.42127,1.42133,553400000.0
2007-12-26 14:29:00,1.42135,1.42153,1.42111,1.42141,556200001.0
2007-12-26 14:30:00,1.42145,1.42145,1.42098,1.42135,636300000.0
2007-12-26 14:31:00,1.4214,1.4214,1.42114,1.42118,494300000.0
2007-12-26 14:32:00,1.42141,1.42152,1.4213,1.42138,341100001.0
2007-12-26 14:33:00,1.42137,1.42137,1.42098,1.4212,206300000.0
2007-12-26 14:34:00,1.42123,1.42133,1.42119,1.42119,178200000.0
2007-12-26 14:35:00,1.42142,1.42145,1.42132,1.42143,271800001.0
2007-12-26 14:36:00,1.4214,1.4214,1.42111,1.42111,329599998.0
2007-12-26 14:37:00,1.4212,1.4212,1.42096,1.42103,243900002.0
2007-12-26 14:38:00,1.42097,1.42101,1.42087,1.42093,165700000.0
2007-12-26 14:39:00,1.42095,1.42103,1.42077,1.4209,184800000.0
2007-12-26 14:40:00,1.42079,1.42079,1.42047,1.42057,282900000.0
2007-12-26 14:41:00,1.42064,1.42103,1.42058,1.42075,328000001.0
2007-12-26 14:42:00,1.42074,1.42086,1.42073,1.42082,89800000.0
2007-12-26 14:43:00,1.42041,1.42074,1.42041,1.42074,135100000.0
2007-12-26 14:44:00,1.42085,1.42099,1.42068,1.42099,425900001.0
2007-12-26 14:45:00,1.42103,1.42107,1.42085,1.42102,310400001.0
2007-12-26 14:46:00,1.42092,1.42095,1.42059,1.42095,330399999.0
2007-12-26 14:47:00,1.42102,1.42103,1.42088,1.42096,304700000.0
2007-12-26 14:48:00,1.4209,1.42119,1.4208,1.42094,445700000.0
2007-12-26 14:49:00,1.42028,1.42079,1.42022,1.42032,137400000.0
2007-12-26 14:50:00,1.42025,1.42059,1.42014,1.42029,322400001.0
2007-12-26 14:51:00,1.42041,1.42047,1.42019,1.42041,163400000.0
2007-12-26 14:52:00,1.42005,1.42005,1.41956,1.41956,356100002.0
2007-12-26 14:53:00,1.41962,1.41968,1.41934,1.41941,377800000.0
2007-12-26 14:54:00,1.4193,1.41962,1.4193,1.41959,138900000.0
2007-12-26 14:55:00,1.41971,1.41982,1.41956,1.41975,288400000.0
2007-12-26 14:56:00,1.41991,1.42026,1.41969,1.41995,462600000.0
2007-12-26 14:57:00,1.41996,1.42065,1.41977,1.42049,362100000.0
2007-12-26 14:58:00,1.4206,1.42077,1.42003,1.4205,341500000.0
2007-12-26 14:59:00,1.42056,1.42081,1.42038,1.42081,205900000.0
2007-12-26 15:00:00,1.42076,1.42138,1.42076,1.42117,688800000.0
2007-12-26 15:01:00,1.42101,1.42117,1.42065,1.42073,320699999.0
2007-12-26 15:02:00,1.42049,1.42055,1.41984,1.41984,559500002.0
2007-12-26 15:03:00,1.41992,1.42033,1.41988,1.42012,445900001.0
2007-12-26 15:04:00,1.42005,1.42148,1.42005,1.42133,467700000.0
2007-12-26 15:05:00,1.42138,1.42151,1.42114,1.42136,396900000.0
2007-12-26 15:06:00,1.42179,1.42222,1.42178,1.42191,254800000.0
2007-12-26 15:07:00,1.42185,1.42214,1.42164,1.422,339200001.0
2007-12-26 15:08:00,1.42194,1.42201,1.42139,1.4215,387200003.0
2007-12-26 15:09:00,1.42148,1.42156,1.42113,1.42122,493699999.0
2007-12-26 15:10:00,1.421,1.42133,1.42073,1.42084,521400002.0
2007-12-26 15:11:00,1.4207,1.42091,1.42056,1.42087,520300003.0
2007-12-26 15:12:00,1.4209,1.42102,1.42067,1.42069,426600002.0
2007-12-26 15:13:00,1.42066,1.42091,1.42064,1.4208,424499999.0
2007-12-26 15:14:00,1.42094,1.42105,1.42066,1.42099,479200002.0
2007-12-26 15:15:00,1.42066,1.4208,1.42037,1.42053,381300000.0
2007-12-26 15:16:00,1.4206,1.42076,1.42049,1.42049,460500001.0
2007-12-26 15:17:00,1.42052,1.42071,1.42016,1.42022,370000000.0
2007-12-26 15:18:00,1.42015,1.42031,1.41989,1.42001,239800000.0
2007-12-26 15:19:00,1.41997,1.41998,1.41964,1.41977,498100001.0
2007-12-26 15:20:00,1.4198,1.42003,1.41968,1.41996,468100002.0
2007-12-26 15:21:00,1.4199,1.42001,1.41968,1.41977,671000002.0
2007-12-26 15:22:00,1.41996,1.42017,1.41978,1.41978,495900001.0
2007-12-26 15:23:00,1.41983,1.4202,1.41979,1.41994,397000000.0
2007-12-26 15:24:00,1.41987,1.41993,1.41963,1.4197,583800000.0
2007-12-26 15:25:00,1.41974,1.42006,1.41956,1.41971,579000000.0
2007-12-26 15:26:00,1.41964,1.41984,1.41928,1.4198,660800001.0
2007-12-26 15:27:00,1.42011,1.42091,1.42001,1.42068,623600000.0
2007-12-26 15:28:00,1.42067,1.42098,1.4204,1.42072,696500003.0
2007-12-26 15:29:00,1.42069,1.4209,1.42056,1.42073,643500000.0
2007-12-26 15:30:00,1.42073,1.42102,1.4207,1.42089,770200002.0
2007-12-26 15:31:00,1.4209,1.42092,1.42063,1.42075,473500000.0
2007-12-26 15:32:00,1.42074,1.42079,1.42038,1.4206,483000000.0
2007-12-26 15:33:00,1.42047,1.42057,1.42034,1.42053,422800000.0
2007-12-26 15:34:00,1.42048,1.42059,1.42031,1.42045,418800000.0
2007-12-26 15:35:00,1.42063,1.42073,1.42033,1.42033,610800001.0
2007-12-26 15:36:00,1.42045,1.42064,1.42028,1.42041,433600001.0
2007-12-26 15:37:00,1.42031,1.42054,1.42021,1.42039,298000000.0
2007-12-26 15:38:00,1.42038,1.42053,1.42017,1.42042,404700000.0
2007-12-26 15:39:00,1.42041,1.42071,1.42038,1.42045,370500000.0
2007-12-26 15:40:00,1.42049,1.42081,1.42042,1.42057,474500000.0
2007-12-26 15:41:00,1.42057,1.42061,1.4203,1.42039,298500001.0
2007-12-26 15:42:00,1.42016,1.42016,1.41947,1.41972,237200003.0
2007-12-26 15:43:00,1.41966,1.41979,1.41951,1.41958,403000002.0
2007-12-26 15:44:00,1.41961,1.41968,1.41924,1.41962,289200000.0
2007-12-26 15:45:00,1.41968,1.41983,1.41949,1.41967,656200000.0
2007-12-26 15:46:00,1.41956,1.41966,1.41936,1.41955,536000001.0
2007-12-26 15:47:00,1.41954,1.41954,1.41927,1.4195,234400001.0
2007-12-26 15:48:00,1.41932,1.41942,1.41903,1.41923,188900000.0
2007-12-26 15:49:00,1.41935,1.4196,1.41898,1.4196,390700000.0
2007-12-26 15:50:00,1.41956,1.41956,1.4191,1.41941,443200002.0
2007-12-26 15:51:00,1.41933,1.41938,1.41899,1.4193,508600001.0
2007-12-26 15:52:00,1.41946,1.41962,1.41934,1.41936,307700000.0
2007-12-26 15:53:00,1.41938,1.41957,1.41921,1.41932,355300000.0
2007-12-26 15:54:00,1.41934,1.41947,1.41916,1.41947,355800002.0
2007-12-26 15:55:00,1.4193,1.41947,1.41919,1.41937,374800000.0
2007-12-26 15:56:00,1.41947,1.42026,1.4194,1.42006,393900000.0
2007-12-26 15:57:00,1.42,1.42009,1.41975,1.41998,371400002.0
2007-12-26 15:58:00,1.4201,1.42045,1.41999,1.42011,411500000.0
2007-12-26 15:59:00,1.42012,1.42044,1.41999,1.42027,500600000.0
2007-12-26 16:00:00,1.42021,1.42047,1.42011,1.42029,416900000.0
2007-12-26 16:01:00,1.42023,1.42053,1.42023,1.42037,509900001.0
2007-12-26 16:02:00,1.42051,1.42063,1.42023,1.42058,508400001.0
2007-12-26 16:03:00,1.42047,1.42072,1.42027,1.42057,431100000.0
2007-12-26 16:04:00,1.42047,1.42059,1.41977,1.42006,428900001.0
2007-12-26 16:05:00,1.42004,1.42032,1.4197,1.4202,346500000.0
2007-12-26 16:06:00,1.42026,1.42026,1.41985,1.42006,199600000.0
2007-12-26 16:07:00,1.42023,1.42053,1.42023,1.42042,249000001.0
2007-12-26 16:08:00,1.42056,1.4212,1.42056,1.42092,146400000.0
2007-12-26 16:09:00,1.42099,1.4211,1.42076,1.42087,400500002.0
2007-12-26 16:10:00,1.42087,1.42118,1.42083,1.42091,428400000.0
2007-12-26 16:11:00,1.42074,1.42104,1.4207,1.42081,585400001.0
2007-12-26 16:12:00,1.42113,1.4213,1.42099,1.42111,512400001.0
2007-12-26 16:13:00,1.42115,1.42152,1.42115,1.42138,501100000.0
2007-12-26 16:14:00,1.4214,1.42159,1.42105,1.42107,559200002.0
2007-12-26 16:15:00,1.42116,1.42142,1.42103,1.42122,615200000.0
2007-12-26 16:16:00,1.42134,1.42159,1.42122,1.42145,516200001.0
2007-12-26 16:17:00,1.4214,1.42167,1.42104,1.42133,544400001.0
2007-12-26 16:18:00,1.42142,1.42179,1.42125,1.42157,701600001.0
2007-12-26 16:19:00,1.42176,1.42192,1.42156,1.42192,704900000.0
2007-12-26 16:20:00,1.42186,1.42223,1.42172,1.42187,637300001.0
2007-12-26 16:21:00,1.42183,1.422,1.42164,1.42191,520500001.0
2007-12-26 16:22:00,1.42169,1.42196,1.42168,1.4219,449100001.0
2007-12-26 16:23:00,1.42176,1.42191,1.42167,1.42177,457000001.0
2007-12-26 16:24:00,1.42175,1.42193,1.42161,1.4218,547000002.0
2007-12-26 16:25:00,1.42196,1.42207,1.42156,1.42156,628500001.0
2007-12-26 16:26:00,1.42148,1.42148,1.42041,1.42043,499000000.0
2007-12-26 16:27:00,1.42043,1.42047,1.42014,1.42018,438200001.0
2007-12-26 16:28:00,1.4202,1.42033,1.4199,1.41993,538500001.0
2007-12-26 16:29:00,1.42011,1.4206,1.42011,1.42019,444700001.0
2007-12-26 16:30:00,1.42048,1.42076,1.42026,1.4204,464900000.0
2007-12-26 16:31:00,1.42023,1.42065,1.42023,1.4204,434500000.0
2007-12-26 16:32:00,1.42055,1.42082,1.42022,1.42059,636900002.0
2007-12-26 16:33:00,1.42084,1.42096,1.42053,1.42095,538700001.0
2007-12-26 16:34:00,1.42103,1.42103,1.42085,1.42097,361800000.0
2007-12-26 16:35:00,1.42101,1.42127,1.42101,1.42127,424100002.0
2007-12-26 16:36:00,1.42124,1.42124,1.42053,1.42092,460300001.0
2007-12-26 16:37:00,1.42116,1.42134,1.42099,1.42103,555800001.0
2007-12-26 16:38:00,1.42127,1.42136,1.42097,1.42125,599500000.0
2007-12-26 16:39:00,1.42116,1.42133,1.42089,1.42113,596600001.0
2007-12-26 16:40:00,1.42119,1.42121,1.4208,1.4208,367700000.0
2007-12-26 16:41:00,1.42083,1.42115,1.42074,1.42095,478200002.0
2007-12-26 16:42:00,1.42107,1.42147,1.42107,1.42119,404900001.0
2007-12-26 16:43:00,1.42136,1.42149,1.42114,1.42141,510800001.0
2007-12-26 16:44:00,1.42142,1.4218,1.42112,1.42151,536700003.0
2007-12-26 16:45:00,1.42165,1.42203,1.42165,1.42185,515900001.0
2007-12-26 16:46:00,1.42179,1.42193,1.42085,1.42092,379200000.0
2007-12-26 16:47:00,1.42089,1.42089,1.42048,1.42074,561300001.0
2007-12-26 16:48:00,1.42077,1.42124,1.42072,1.42121,533500003.0
2007-12-26 16:49:00,1.42128,1.42139,1.42113,1.42123,504500000.0
2007-12-26 16:50:00,1.4211,1.42136,1.42107,1.42107,408700000.0
2007-12-26 16:51:00,1.42108,1.42125,1.4209,1.42118,378300000.0
2007-12-26 16:52:00,1.42102,1.42117,1.42085,1.42085,245100000.0
2007-12-26 16:53:00,1.42089,1.4213,1.42089,1.42119,621700001.0
2007-12-26 16:54:00,1.42118,1.4216,1.42106,1.42152,463000000.0
2007-12-26 16:55:00,1.42147,1.42186,1.42112,1.42126,560499999.0
2007-12-26 16:56:00,1.42129,1.42191,1.42122,1.42191,273700000.0
2007-12-26 16:57:00,1.42181,1.42193,1.42129,1.42145,553800001.0
2007-12-26 16:58:00,1.42162,1.4222,1.42151,1.42151,556700001.0
2007-12-26 16:59:00,1.42153,1.42178,1.42148,1.42159,472100000.0
2007-12-26 17:00:00,1.42172,1.42203,1.42113,1.42122,863100000.0
2007-12-26 17:01:00,1.42137,1.4215,1.42017,1.4205,434200000.0
2007-12-26 17:02:00,1.42042,1.42065,1.4204,1.42064,332300000.0
2007-12-26 17:03:00,1.42054,1.42061,1.41992,1.42024,453500000.0
2007-12-26 17:04:00,1.42007,1.42039,1.41981,1.42038,461400001.0
2007-12-26 17:05:00,1.42046,1.4205,1.42017,1.42038,466000003.0
2007-12-26 17:06:00,1.42052,1.42105,1.42052,1.42082,394800001.0
2007-12-26 17:07:00,1.4208,1.42114,1.42076,1.42094,344500001.0
2007-12-26 17:08:00,1.42083,1.42096,1.42052,1.42072,543900000.0
2007-12-26 17:09:00,1.42108,1.4213,1.42079,1.42117,493100000.0
2007-12-26 17:10:00,1.42121,1.42124,1.42067,1.42087,366100001.0
2007-12-26 17:11:00,1.42079,1.42107,1.42072,1.42083,553700001.0
2007-12-26 17:12:00,1.42085,1.42121,1.42064,1.42064,371300002.0
2007-12-26 17:13:00,1.42059,1.42085,1.42052,1.42071,307500001.0
2007-12-26 17:14:00,1.42082,1.42094,1.42064,1.42078,526000002.0
2007-12-26 17:15:00,1.42091,1.42099,1.42056,1.42072,504699999.0
2007-12-26 17:16:00,1.42056,1.42083,1.42054,1.42069,421200000.0
2007-12-26 17:17:00,1.42062,1.42083,1.42057,1.42069,393400001.0
2007-12-26 17:18:00,1.42078,1.42095,1.42053,1.42086,726799998.0
2007-12-26 17:19:00,1.42068,1.42109,1.42068,1.42109,299400000.0
2007-12-26 17:20:00,1.42129,1.42193,1.42129,1.42171,420299999.0
2007-12-26 17:21:00,1.42166,1.42194,1.42123,1.42133,432700003.0
2007-12-26 17:22:00,1.42133,1.42149,1.42108,1.42137,516500000.0
2007-12-26 17:23:00,1.42117,1.42125,1.42082,1.42095,535900001.0
2007-12-26 17:24:00,1.42093,1.42114,1.4209,1.4211,512100001.0
2007-12-26 17:25:00,1.42102,1.42108,1.4208,1.4208,402799999.0
2007-12-26 17:26:00,1.42082,1.42089,1.42055,1.42071,463700002.0
2007-12-26 17:27:00,1.42064,1.42185,1.42064,1.4216,542800003.0
2007-12-26 17:28:00,1.42178,1.42218,1.42147,1.42203,518100001.0
2007-12-26 17:29:00,1.42201,1.42235,1.42182,1.42199,604800002.0
2007-12-26 17:30:00,1.42214,1.42227,1.42191,1.42197,499600000.0
2007-12-26 17:31:00,1.4219,1.42191,1.42145,1.42169,710900007.0
2007-12-26 17:32:00,1.42164,1.42173,1.42147,1.42164,416600002.0
2007-12-26 17:33:00,1.4216,1.42175,1.42138,1.42146,469299999.0
2007-12-26 17:34:00,1.42176,1.42177,1.42149,1.42169,367600002.0
2007-12-26 17:35:00,1.42169,1.42232,1.42169,1.42232,398300000.0
2007-12-26 17:36:00,1.42219,1.42236,1.42183,1.42191,465800000.0
2007-12-26 17:37:00,1.42199,1.42292,1.42198,1.42235,383099999.0
2007-12-26 17:38:00,1.42242,1.42263,1.42229,1.42253,345700000.0
2007-12-26 17:39:00,1.42252,1.42258,1.4221,1.42258,556300003.0
2007-12-26 17:40:00,1.42263,1.4229,1.42263,1.42269,307100001.0
2007-12-26 17:41:00,1.42252,1.42278,1.42246,1.4225,408400002.0
2007-12-26 17:42:00,1.42221,1.42265,1.42214,1.42237,349700002.0
2007-12-26 17:43:00,1.4223,1.4223,1.42168,1.42196,377900001.0
2007-12-26 17:44:00,1.42201,1.42234,1.42191,1.42222,393300000.0
2007-12-26 17:45:00,1.42208,1.42278,1.42197,1.42271,602200003.0
2007-12-26 17:46:00,1.42274,1.42274,1.42226,1.42238,510600002.0
2007-12-26 17:47:00,1.42251,1.42264,1.42239,1.42255,481900002.0
2007-12-26 17:48:00,1.42308,1.4237,1.42308,1.42358,419400000.0
2007-12-26 17:49:00,1.4237,1.42376,1.42353,1.4237,327000000.0
2007-12-26 17:50:00,1.42368,1.42372,1.42336,1.42344,472000001.0
2007-12-26 17:51:00,1.42333,1.42371,1.42333,1.42344,435500000.0
2007-12-26 17:52:00,1.4235,1.42376,1.42334,1.42354,603000000.0
2007-12-26 17:53:00,1.42344,1.42393,1.42338,1.42363,514600000.0
2007-12-26 17:54:00,1.42371,1.42389,1.42359,1.42374,359900000.0
2007-12-26 17:55:00,1.42389,1.42497,1.42389,1.4248,423300002.0
2007-12-26 17:56:00,1.42498,1.42552,1.42454,1.42454,470500000.0
2007-12-26 17:57:00,1.42464,1.42501,1.42439,1.42484,603800002.0
2007-12-26 17:58:00,1.42469,1.42508,1.42451,1.4246,638200001.0
2007-12-26 17:59:00,1.42474,1.42574,1.4246,1.42555,245500001.0
2007-12-26 18:00:00,1.42543,1.42584,1.42539,1.42576,703100001.0
2007-12-26 18:01:00,1.42573,1.42619,1.42572,1.42619,735200000.0
2007-12-26 18:02:00,1.42615,1.42625,1.42587,1.42587,622400000.0
2007-12-26 18:03:00,1.42578,1.42584,1.42515,1.42542,347700000.0
2007-12-26 18:04:00,1.42543,1.42543,1.42503,1.42505,585800002.0
2007-12-26 18:05:00,1.42502,1.42514,1.42484,1.42498,527100000.0
2007-12-26 18:06:00,1.42536,1.42564,1.42515,1.42521,324000000.0
2007-12-26 18:07:00,1.42495,1.42532,1.42494,1.42517,419200001.0
2007-12-26 18:08:00,1.4251,1.42562,1.4251,1.4253,538200000.0
2007-12-26 18:09:00,1.42525,1.42538,1.42493,1.42508,457600004.0
2007-12-26 18:10:00,1.4249,1.42499,1.42468,1.42474,615300002.0
2007-12-26 18:11:00,1.4246,1.42478,1.42437,1.42445,301200001.0
2007-12-26 18:12:00,1.4242,1.4242,1.42348,1.42374,374000000.0
2007-12-26 18:13:00,1.42369,1.42419,1.42369,1.42396,298800000.0
2007-12-26 18:14:00,1.42391,1.42413,1.42385,1.42413,471300000.0
2007-12-26 18:15:00,1.42392,1.4242,1.42392,1.42411,466500000.0
2007-12-26 18:16:00,1.42412,1.42412,1.42391,1.42406,275200001.0
2007-12-26 18:17:00,1.42384,1.42384,1.4233,1.42339,381300000.0
2007-12-26 18:18:00,1.42333,1.4237,1.42333,1.42354,454400001.0
2007-12-26 18:19:00,1.42361,1.4239,1.42353,1.42388,380200000.0
2007-12-26 18:20:00,1.42395,1.42408,1.42379,1.42379,392700000.0
2007-12-26 18:21:00,1.42375,1.42407,1.42375,1.4238,388800000.0
2007-12-26 18:22:00,1.4238,1.42391,1.42341,1.42391,403900002.0
2007-12-26 18:23:00,1.42378,1.42391,1.42362,1.42376,387200001.0
2007-12-26 18:24:00,1.4237,1.42378,1.42361,1.42361,230600001.0
2007-12-26 18:25:00,1.42367,1.42388,1.42356,1.42361,444600000.0
2007-12-26 18:26:00,1.42351,1.42399,1.42351,1.42394,313900000.0
2007-12-26 18:27:00,1.42401,1.42409,1.42387,1.424,362200000.0
2007-12-26 18:28:00,1.42399,1.42408,1.42379,1.42384,342800001.0
2007-12-26 18:29:00,1.42397,1.42424,1.4238,1.42398,669700002.0
2007-12-26 18:30:00,1.4241,1.42422,1.42389,1.4241,403300001.0
2007-12-26 18:31:00,1.42428,1.4243,1.42396,1.42418,474000001.0
2007-12-26 18:32:00,1.42411,1.42425,1.42395,1.42396,370300000.0
2007-12-26 18:33:00,1.42393,1.42403,1.42378,1.42378,586900001.0
2007-12-26 18:34:00,1.42378,1.42403,1.42378,1.4239,409700001.0
2007-12-26 18:35:00,1.42367,1.42384,1.4235,1.42369,322400001.0
2007-12-26 18:36:00,1.42376,1.42393,1.4237,1.42379,407200000.0
2007-12-26 18:37:00,1.42382,1.42406,1.42382,1.42388,357400000.0
2007-12-26 18:38:00,1.42389,1.42398,1.42374,1.42384,311000000.0
2007-12-26 18:39:00,1.42388,1.42393,1.42366,1.42366,275300002.0
2007-12-26 18:40:00,1.42368,1.42393,1.42359,1.42386,509200000.0
2007-12-26 18:41:00,1.42383,1.42412,1.42368,1.42385,172700000.0
2007-12-26 18:42:00,1.42395,1.42417,1.42386,1.42393,527000002.0
2007-12-26 18:43:00,1.42388,1.42397,1.42363,1.42379,523900001.0
2007-12-26 18:44:00,1.42384,1.42392,1.42368,1.42392,385700001.0
2007-12-26 18:45:00,1.42389,1.42403,1.42382,1.42391,336900002.0
2007-12-26 18:46:00,1.42395,1.42419,1.42385,1.42398,452000001.0
2007-12-26 18:47:00,1.4239,1.42419,1.42389,1.42397,466000000.0
2007-12-26 18:48:00,1.42374,1.42422,1.42367,1.42384,541200000.0
2007-12-26 18:49:00,1.42394,1.42434,1.42393,1.42434,310800000.0
2007-12-26 18:50:00,1.42427,1.42436,1.42388,1.42392,292500000.0
2007-12-26 18:51:00,1.42377,1.4241,1.42365,1.42395,175100000.0
2007-12-26 18:52:00,1.42394,1.42411,1.42388,1.424,340400000.0
2007-12-26 18:53:00,1.42398,1.42417,1.42379,1.42385,596000001.0
2007-12-26 18:54:00,1.42394,1.42394,1.42362,1.42362,532500000.0
2007-12-26 18:55:00,1.42376,1.4242,1.4237,1.42373,633800001.0
2007-12-26 18:56:00,1.42377,1.42424,1.42376,1.42404,551900002.0
2007-12-26 18:57:00,1.42407,1.42429,1.42397,1.42422,668300000.0
2007-12-26 18:58:00,1.42434,1.42439,1.42406,1.42426,378700001.0
2007-12-26 18:59:00,1.42439,1.425,1.42439,1.425,504600001.0
2007-12-26 19:00:00,1.42528,1.42528,1.42457,1.42457,322600000.0
2007-12-26 19:01:00,1.42445,1.42472,1.42437,1.42467,448600000.0
2007-12-26 19:02:00,1.42456,1.42465,1.42428,1.42443,481100001.0
2007-12-26 19:03:00,1.4246,1.42487,1.42446,1.42475,538300001.0
2007-12-26 19:04:00,1.42475,1.42475,1.42389,1.42401,705200002.0
2007-12-26 19:05:00,1.4239,1.42404,1.42367,1.42374,736700004.0
2007-12-26 19:06:00,1.42368,1.42396,1.42357,1.42367,479300000.0
2007-12-26 19:07:00,1.42362,1.42385,1.42352,1.42364,583700002.0
2007-12-26 19:08:00,1.42365,1.42377,1.42343,1.42364,537400002.0
2007-12-26 19:09:00,1.42352,1.42394,1.42328,1.42394,492700000.0
2007-12-26 19:10:00,1.42393,1.42414,1.4237,1.42376,503700001.0
2007-12-26 19:11:00,1.42385,1.42403,1.42358,1.42379,320700000.0
2007-12-26 19:12:00,1.42362,1.42388,1.42359,1.42386,578500000.0
2007-12-26 19:13:00,1.42381,1.42416,1.4237,1.42388,725200001.0
2007-12-26 19:14:00,1.42384,1.42401,1.42356,1.42368,611400000.0
2007-12-26 19:15:00,1.42363,1.42388,1.42355,1.42374,451500002.0
2007-12-26 19:16:00,1.42384,1.42449,1.4236,1.42429,275500001.0
2007-12-26 19:17:00,1.42439,1.42462,1.42434,1.42457,492700001.0
2007-12-26 19:18:00,1.42467,1.42468,1.42391,1.42468,488600001.0
2007-12-26 19:19:00,1.42467,1.42503,1.42466,1.42477,400700000.0
2007-12-26 19:20:00,1.42504,1.4251,1.42482,1.42504,513600000.0
2007-12-26 19:21:00,1.42502,1.42558,1.42502,1.42556,307100000.0
2007-12-26 19:22:00,1.42559,1.42588,1.42554,1.42555,342100004.0
2007-12-26 19:23:00,1.42539,1.42553,1.42511,1.42518,444000001.0
2007-12-26 19:24:00,1.42504,1.42507,1.42467,1.42477,506700001.0
2007-12-26 19:25:00,1.42475,1.42524,1.42475,1.4252,648700000.0
2007-12-26 19:26:00,1.42528,1.42533,1.42509,1.42515,165000000.0
2007-12-26 19:27:00,1.42512,1.42512,1.4249,1.42493,272700000.0
2007-12-26 19:28:00,1.42491,1.42499,1.42473,1.42478,256400002.0
2007-12-26 19:29:00,1.42472,1.4252,1.42472,1.42487,387300000.0
2007-12-26 19:30:00,1.42485,1.42513,1.42485,1.42503,452500000.0
2007-12-26 19:31:00,1.42519,1.42548,1.42518,1.42518,565100000.0
2007-12-26 19:32:00,1.42504,1.42516,1.42487,1.42506,323400000.0
2007-12-26 19:33:00,1.42529,1.42534,1.42517,1.42517,326100000.0
2007-12-26 19:34:00,1.42531,1.4255,1.42529,1.42536,583400000.0
2007-12-26 19:35:00,1.42541,1.42561,1.42532,1.42538,523600002.0
2007-12-26 19:36:00,1.42515,1.4253,1.4251,1.42526,222600001.0
2007-12-26 19:37:00,1.42528,1.42542,1.42521,1.42528,381300000.0
2007-12-26 19:38:00,1.42534,1.42569,1.42528,1.4255,540800002.0
2007-12-26 19:39:00,1.42545,1.4257,1.42535,1.42551,289700001.0
2007-12-26 19:40:00,1.42558,1.42559,1.42541,1.4255,342700001.0
2007-12-26 19:41:00,1.42542,1.42551,1.42521,1.42521,179899999.0
2007-12-26 19:42:00,1.42537,1.42537,1.42473,1.42473,284800000.0
2007-12-26 19:43:00,1.42435,1.42435,1.42374,1.42408,282100000.0
2007-12-26 19:44:00,1.42403,1.42421,1.42362,1.42385,282000000.0
2007-12-26 19:45:00,1.42391,1.42427,1.42391,1.42414,96700000.0
2007-12-26 19:46:00,1.42421,1.42454,1.42419,1.4243,258900000.0
2007-12-26 19:47:00,1.4246,1.4246,1.4237,1.42391,394500000.0
2007-12-26 19:48:00,1.42382,1.42427,1.42368,1.42427,241500000.0
2007-12-26 19:49:00,1.42402,1.42434,1.42358,1.42381,501600001.0
2007-12-26 19:50:00,1.42369,1.42394,1.42362,1.42391,508700001.0
2007-12-26 19:51:00,1.42402,1.42438,1.42402,1.42437,406200002.0
2007-12-26 19:52:00,1.42425,1.42425,1.42363,1.42363,516600003.0
2007-12-26 19:53:00,1.42352,1.42389,1.42344,1.42389,649600002.0
2007-12-26 19:54:00,1.42391,1.42406,1.42368,1.42368,299200001.0
2007-12-26 19:55:00,1.42383,1.42404,1.42369,1.42382,395000000.0
2007-12-26 19:56:00,1.42377,1.42411,1.42377,1.42397,466800001.0
2007-12-26 19:57:00,1.42398,1.42416,1.42393,1.42409,262700000.0
2007-12-26 19:58:00,1.42422,1.42466,1.4241,1.4243,442900002.0
2007-12-26 19:59:00,1.42471,1.42572,1.42471,1.42572,433200002.0
2007-12-26 20:00:00,1.42568,1.42578,1.42472,1.42528,456000002.0
2007-12-26 20:01:00,1.42537,1.42554,1.42529,1.42546,582100001.0
2007-12-26 20:02:00,1.42536,1.42547,1.42522,1.42532,582700000.0
2007-12-26 20:03:00,1.42507,1.42508,1.42408,1.4245,683300000.0
2007-12-26 20:04:00,1.42454,1.42466,1.42443,1.4245,346700000.0
2007-12-26 20:05:00,1.42438,1.42495,1.4243,1.42475,401600000.0
2007-12-26 20:06:00,1.42465,1.42482,1.42428,1.4246,567600001.0
2007-12-26 20:07:00,1.42453,1.42465,1.42437,1.42437,428700002.0
2007-12-26 20:08:00,1.42441,1.42446,1.42412,1.42446,600800001.0
2007-12-26 20:09:00,1.42434,1.42443,1.42405,1.42436,640600001.0
2007-12-26 20:10:00,1.42434,1.42442,1.42405,1.42412,702400001.0
2007-12-26 20:11:00,1.42397,1.42403,1.42375,1.42382,764200002.0
2007-12-26 20:12:00,1.42389,1.42427,1.42384,1.42392,596100000.0
2007-12-26 20:13:00,1.42391,1.42404,1.42358,1.42383,418000001.0
2007-12-26 20:14:00,1.42382,1.42391,1.42337,1.42371,348800000.0
2007-12-26 20:15:00,1.42351,1.42396,1.42351,1.42396,409700000.0
2007-12-26 20:16:00,1.42387,1.42397,1.42356,1.42356,177400000.0
2007-12-26 20:17:00,1.4236,1.42391,1.42359,1.42391,316200001.0
2007-12-26 20:18:00,1.42395,1.42402,1.42372,1.42392,606600000.0
2007-12-26 20:19:00,1.42378,1.42401,1.42375,1.42385,364100000.0
2007-12-26 20:20:00,1.42365,1.4238,1.4235,1.4238,334499999.0
2007-12-26 20:21:00,1.42391,1.42415,1.42357,1.42357,58600000.0
2007-12-26 20:22:00,1.42359,1.42365,1.42327,1.42327,240600000.0
2007-12-26 20:23:00,1.42327,1.42345,1.42321,1.42339,434700003.0
2007-12-26 20:24:00,1.42348,1.42357,1.42325,1.42346,231900001.0
2007-12-26 20:25:00,1.42346,1.42346,1.42314,1.42343,272800002.0
2007-12-26 20:26:00,1.42361,1.42367,1.42334,1.42336,355900001.0
2007-12-26 20:27:00,1.42341,1.42355,1.42291,1.42329,487600004.0
2007-12-26 20:28:00,1.42353,1.42369,1.42352,1.42358,257400000.0
2007-12-26 20:29:00,1.42364,1.42367,1.42343,1.42348,527900001.0
2007-12-26 20:30:00,1.42327,1.42348,1.42317,1.42329,240000002.0
2007-12-26 20:31:00,1.4231,1.4233,1.42309,1.42315,244500002.0
2007-12-26 20:32:00,1.42322,1.42322,1.42297,1.42313,137400000.0
2007-12-26 20:33:00,1.42315,1.42327,1.42302,1.42312,278900000.0
2007-12-26 20:34:00,1.42309,1.42316,1.4229,1.42299,308200000.0
2007-12-26 20:35:00,1.42297,1.4232,1.42292,1.42314,241300000.0
2007-12-26 20:36:00,1.42326,1.42347,1.42306,1.42343,529900002.0
2007-12-26 20:37:00,1.42334,1.42352,1.42311,1.42312,276700000.0
2007-12-26 20:38:00,1.42315,1.42335,1.423,1.4233,274600000.0
2007-12-26 20:39:00,1.42326,1.42354,1.4231,1.4234,450600003.0
2007-12-26 20:40:00,1.42335,1.42343,1.42305,1.42334,275500001.0
2007-12-26 20:41:00,1.42341,1.42344,1.42309,1.42318,464700001.0
2007-12-26 20:42:00,1.42323,1.42348,1.42323,1.42343,204900000.0
2007-12-26 20:43:00,1.42358,1.42361,1.42346,1.42351,248600001.0
2007-12-26 20:44:00,1.42351,1.42362,1.42323,1.42323,265400001.0
2007-12-26 20:45:00,1.42318,1.42324,1.423,1.42301,486700001.0
2007-12-26 20:46:00,1.42299,1.42318,1.42292,1.42318,276200001.0
2007-12-26 20:47:00,1.42327,1.42327,1.4229,1.42295,295100000.0
2007-12-26 20:48:00,1.42293,1.42303,1.42282,1.42287,353900001.0
2007-12-26 20:49:00,1.42293,1.42334,1.42293,1.42334,427000000.0
2007-12-26 20:50:00,1.42339,1.42356,1.42335,1.42337,190000000.0
2007-12-26 20:51:00,1.4235,1.42396,1.4235,1.42396,231700001.0
2007-12-26 20:52:00,1.42386,1.42386,1.42314,1.42347,231700000.0
2007-12-26 20:53:00,1.42338,1.42341,1.42319,1.42319,204800001.0
2007-12-26 20:54:00,1.42312,1.42315,1.42291,1.42309,126300001.0
2007-12-26 20:55:00,1.42336,1.42336,1.42305,1.42313,337300000.0
2007-12-26 20:56:00,1.42308,1.42319,1.42301,1.42302,169400001.0
2007-12-26 20:57:00,1.42296,1.4231,1.42288,1.42298,392600001.0
2007-12-26 20:58:00,1.423,1.42312,1.42287,1.42312,245700000.0
2007-12-26 20:59:00,1.42309,1.42316,1.42304,1.42306,137800000.0
2007-12-26 21:00:00,1.42281,1.42309,1.42279,1.42292,280300000.0
2007-12-26 21:01:00,1.42302,1.42313,1.42286,1.4231,222100001.0
2007-12-26 21:02:00,1.42317,1.42322,1.42314,1.42317,62800000.0
2007-12-26 21:03:00,1.42315,1.4233,1.42297,1.42312,202600000.0
2007-12-26 21:04:00,1.42306,1.42314,1.42292,1.42305,319800000.0
2007-12-26 21:05:00,1.42309,1.42332,1.423,1.42327,423300000.0
2007-12-26 21:06:00,1.4231,1.42333,1.42289,1.42301,249900002.0
2007-12-26 21:07:00,1.42292,1.42305,1.42291,1.42297,270900001.0
2007-12-26 21:08:00,1.42296,1.42321,1.42295,1.42302,244200000.0
2007-12-26 21:09:00,1.42295,1.42308,1.42287,1.423,294000000.0
2007-12-26 21:10:00,1.42303,1.42324,1.423,1.42314,251100000.0
2007-12-26 21:11:00,1.42297,1.42337,1.42297,1.42319,362700000.0
2007-12-26 21:12:00,1.42324,1.42331,1.42306,1.42316,230700000.0
2007-12-26 21:13:00,1.42308,1.42325,1.42306,1.42322,252100001.0
2007-12-26 21:14:00,1.42321,1.42325,1.42296,1.42304,216700001.0
2007-12-26 21:15:00,1.42308,1.42328,1.42303,1.42312,278500000.0
2007-12-26 21:16:00,1.42305,1.42309,1.42281,1.42282,132700001.0
2007-12-26 21:17:00,1.4228,1.42307,1.42274,1.42297,243800000.0
2007-12-26 21:18:00,1.42303,1.42303,1.42279,1.4228,192700001.0
2007-12-26 21:19:00,1.42273,1.42278,1.42254,1.42257,181500000.0
2007-12-26 21:20:00,1.42261,1.42277,1.42261,1.42276,41800000.0
2007-12-26 21:21:00,1.42282,1.42314,1.42282,1.42289,116000000.0
2007-12-26 21:22:00,1.42284,1.4229,1.42272,1.42272,215000001.0
2007-12-26 21:23:00,1.4228,1.42294,1.4228,1.42288,90300000.0
2007-12-26 21:24:00,1.42291,1.42318,1.42286,1.42291,116300000.0
2007-12-26 21:25:00,1.42304,1.42323,1.42297,1.42297,249700000.0
2007-12-26 21:26:00,1.42299,1.42316,1.42296,1.42299,293200002.0
2007-12-26 21:27:00,1.42286,1.42289,1.4228,1.42281,196200000.0
2007-12-26 21:28:00,1.42277,1.42282,1.42262,1.4227,138100000.0
2007-12-26 21:29:00,1.42271,1.42296,1.42264,1.42266,241300000.0
2007-12-26 21:30:00,1.42278,1.42288,1.42272,1.4228,88000000.0
2007-12-26 21:31:00,1.42279,1.42291,1.42266,1.42273,361300000.0
2007-12-26 21:32:00,1.42269,1.42269,1.42241,1.42242,350800001.0
2007-12-26 21:33:00,1.42241,1.42241,1.42217,1.42237,316300001.0
2007-12-26 21:34:00,1.42251,1.42261,1.42233,1.42234,207800000.0
2007-12-26 21:35:00,1.42229,1.42242,1.42215,1.4223,312600000.0
2007-12-26 21:36:00,1.42234,1.42238,1.42218,1.42235,271800000.0
2007-12-26 21:37:00,1.42237,1.4226,1.42229,1.42237,260500000.0
2007-12-26 21:38:00,1.42238,1.42245,1.42224,1.42234,286100002.0
2007-12-26 21:39:00,1.42224,1.42252,1.4222,1.42229,286000001.0
2007-12-26 21:40:00,1.42231,1.42248,1.42212,1.42227,175200001.0
2007-12-26 21:41:00,1.42255,1.42317,1.42255,1.42295,302200000.0
2007-12-26 21:42:00,1.42302,1.42333,1.42299,1.42306,166500000.0
2007-12-26 21:43:00,1.42302,1.42302,1.42283,1.42283,219000002.0
2007-12-26 21:44:00,1.42295,1.42342,1.42293,1.42313,143100000.0
2007-12-26 21:45:00,1.42312,1.42329,1.42292,1.42296,315300001.0
2007-12-26 21:46:00,1.42271,1.42278,1.42238,1.42251,305600000.0
2007-12-26 21:47:00,1.42244,1.42251,1.42217,1.42231,216200000.0
2007-12-26 21:48:00,1.42233,1.42233,1.42202,1.42226,411500001.0
2007-12-26 21:49:00,1.42233,1.42249,1.42222,1.42244,278100000.0
2007-12-26 21:50:00,1.42223,1.42245,1.4221,1.42212,413700000.0
2007-12-26 21:51:00,1.42216,1.42216,1.42188,1.42192,526000001.0
2007-12-26 21:52:00,1.42195,1.42235,1.42193,1.42219,390500001.0
2007-12-26 21:53:00,1.42215,1.4222,1.42202,1.42206,71500000.0
2007-12-26 21:54:00,1.42186,1.42198,1.42179,1.4219,451500000.0
2007-12-26 21:55:00,1.42189,1.42199,1.42187,1.42191,160600001.0
2007-12-26 21:56:00,1.42185,1.42209,1.42185,1.42185,39000000.0
2007-12-26 21:57:00,1.42189,1.42218,1.42156,1.42156,306700002.0
2007-12-26 21:58:00,1.42161,1.42224,1.4216,1.42181,164100001.0
2007-12-26 21:59:00,1.4218,1.42195,1.42165,1.42166,223800000.0
2007-12-26 22:00:00,1.42153,1.42153,1.42136,1.4215,76200000.0
2007-12-26 22:01:00,1.42145,1.42168,1.42129,1.42144,235299999.0
2007-12-26 22:02:00,1.4214,1.42151,1.42134,1.42151,191700000.0
2007-12-26 22:03:00,1.42143,1.42169,1.42136,1.4215,107300000.0
2007-12-26 22:04:00,1.42141,1.42147,1.42121,1.42122,198300000.0
2007-12-26 22:05:00,1.42151,1.42169,1.42138,1.42149,177400001.0
2007-12-26 22:06:00,1.42126,1.42186,1.42126,1.42164,111600000.0
2007-12-26 22:07:00,1.4217,1.42188,1.4215,1.42173,167500000.0
2007-12-26 22:08:00,1.42178,1.42239,1.42178,1.42239,157600000.0
2007-12-26 22:09:00,1.42246,1.42259,1.42202,1.42213,294000001.0
2007-12-26 22:10:00,1.42204,1.42261,1.42202,1.42222,206500000.0
2007-12-26 22:11:00,1.42213,1.42229,1.42189,1.42193,244200000.0
2007-12-26 22:12:00,1.42195,1.42208,1.42178,1.42204,194500000.0
2007-12-26 22:13:00,1.42205,1.42205,1.42177,1.42179,186800000.0
2007-12-26 22:14:00,1.42164,1.42199,1.42163,1.4217,161700000.0
2007-12-26 22:15:00,1.42166,1.42186,1.42151,1.42163,113500000.0
2007-12-26 22:16:00,1.42157,1.42165,1.42148,1.42148,61200000.0
2007-12-26 22:17:00,1.42141,1.42147,1.42115,1.42132,208100001.0
2007-12-26 22:18:00,1.42127,1.42139,1.42104,1.42136,109500000.0
2007-12-26 22:19:00,1.42124,1.42157,1.42122,1.4213,252000000.0
2007-12-26 22:20:00,1.42147,1.42157,1.42137,1.42147,135600000.0
2007-12-26 22:21:00,1.42144,1.42147,1.42116,1.42118,146700000.0
2007-12-26 22:22:00,1.42111,1.42122,1.42103,1.42114,225500002.0
2007-12-26 22:23:00,1.4211,1.42122,1.42107,1.42116,209900001.0
2007-12-26 22:24:00,1.42117,1.42138,1.421,1.42111,312800000.0
2007-12-26 22:25:00,1.42123,1.42145,1.42119,1.42124,245200000.0
2007-12-26 22:26:00,1.42124,1.42149,1.42123,1.42134,185900000.0
2007-12-26 22:27:00,1.42146,1.42158,1.42132,1.42139,159800000.0
2007-12-26 22:28:00,1.42121,1.42147,1.42113,1.4213,54400000.0
2007-12-26 22:29:00,1.42126,1.42159,1.42121,1.42132,181600000.0
2007-12-26 22:30:00,1.42141,1.42169,1.42126,1.42145,235000001.0
2007-12-26 22:31:00,1.42163,1.42166,1.42113,1.42143,260600003.0
2007-12-26 22:32:00,1.42149,1.42185,1.42136,1.42166,179400000.0
2007-12-26 22:33:00,1.42137,1.42138,1.42119,1.42134,102000000.0
2007-12-26 22:34:00,1.42123,1.42141,1.42098,1.42098,279300000.0
2007-12-26 22:35:00,1.42086,1.42091,1.42059,1.42059,159200000.0
2007-12-26 22:36:00,1.42051,1.4209,1.42028,1.42028,136900001.0
2007-12-26 22:37:00,1.42052,1.42078,1.42052,1.42063,206400000.0
2007-12-26 22:38:00,1.42057,1.42072,1.42028,1.42032,328200001.0
2007-12-26 22:39:00,1.42053,1.42087,1.42053,1.42055,246300000.0
2007-12-26 22:40:00,1.4206,1.42097,1.42049,1.42076,275200001.0
2007-12-26 22:41:00,1.42085,1.42102,1.42061,1.4208,257100000.0
2007-12-26 22:42:00,1.4208,1.42094,1.42062,1.4208,118600000.0
2007-12-26 22:43:00,1.42056,1.42061,1.42035,1.42045,188800000.0
2007-12-26 22:44:00,1.42033,1.4204,1.42023,1.42023,234499999.0
2007-12-26 22:45:00,1.42033,1.42043,1.42025,1.42025,222000000.0
2007-12-26 22:46:00,1.42028,1.42058,1.42028,1.42043,180300000.0
2007-12-26 22:47:00,1.42055,1.42103,1.42055,1.42103,144500000.0
2007-12-26 22:48:00,1.42106,1.42106,1.42067,1.42072,94000000.0
2007-12-26 22:49:00,1.42077,1.42077,1.42034,1.42034,231900000.0
2007-12-26 22:50:00,1.42047,1.42081,1.42035,1.42047,195900000.0
2007-12-26 22:51:00,1.4206,1.42077,1.42052,1.42063,333500000.0
2007-12-26 22:52:00,1.42053,1.4206,1.42019,1.42028,272000001.0
2007-12-26 22:53:00,1.42033,1.42033,1.42005,1.42023,151800000.0
2007-12-26 22:54:00,1.42028,1.42028,1.42013,1.42017,171100000.0
2007-12-26 22:55:00,1.42027,1.42027,1.42002,1.42014,185300001.0
2007-12-26 22:56:00,1.42026,1.42067,1.42021,1.42054,135700000.0
2007-12-26 22:57:00,1.42056,1.4206,1.42038,1.42054,264000001.0
2007-12-26 22:58:00,1.42081,1.42097,1.42067,1.42086,30800000.0
2007-12-26 22:59:00,1.42071,1.42079,1.4204,1.42043,216300001.0
2007-12-26 23:00:00,1.42031,1.4205,1.42031,1.42032,108700001.0
2007-12-26 23:01:00,1.42042,1.42052,1.42039,1.42039,14800000.0
2007-12-26 23:02:00,1.42042,1.42091,1.42042,1.42045,28200000.0
2007-12-26 23:03:00,1.4206,1.42078,1.4206,1.42078,47400000.0
2007-12-26 23:04:00,1.42121,1.42121,1.42066,1.42089,40000000.0
2007-12-26 23:05:00,1.42054,1.42086,1.42054,1.42072,38300000.0
2007-12-26 23:06:00,1.42084,1.4211,1.42061,1.4208,36300000.0
2007-12-26 23:07:00,1.42093,1.42101,1.42051,1.42051,23800000.0
2007-12-26 23:08:00,1.42028,1.42041,1.4202,1.42041,31500000.0
2007-12-26 23:09:00,1.4204,1.42096,1.4204,1.42054,34400000.0
2007-12-26 23:10:00,1.42057,1.42098,1.42045,1.42082,109400000.0
2007-12-26 23:11:00,1.42094,1.42116,1.42088,1.42092,49200000.0
2007-12-26 23:12:00,1.42102,1.42106,1.42056,1.42068,90600000.0
2007-12-26 23:13:00,1.42075,1.42075,1.42043,1.42044,54000000.0
2007-12-26 23:14:00,1.4205,1.42097,1.42041,1.42097,31600000.0
2007-12-26 23:15:00,1.42101,1.42101,1.42051,1.42051,26600000.0
2007-12-26 23:16:00,1.42048,1.42055,1.42035,1.42055,40600000.0
2007-12-26 23:17:00,1.42066,1.42087,1.42066,1.42074,57600000.0
2007-12-26 23:18:00,1.42091,1.42099,1.42066,1.42073,47100000.0
2007-12-26 23:19:00,1.42086,1.42086,1.42006,1.42006,38400000.0
2007-12-26 23:20:00,1.42026,1.4208,1.42026,1.42069,51900000.0
2007-12-26 23:21:00,1.42105,1.42118,1.42105,1.42118,46700000.0
2007-12-26 23:22:00,1.42071,1.42091,1.42045,1.42072,177600000.0
2007-12-26 23:23:00,1.42076,1.42091,1.42018,1.42052,169100000.0
2007-12-26 23:24:00,1.42056,1.42084,1.42056,1.42064,49900000.0
2007-12-26 23:25:00,1.42076,1.42076,1.42059,1.42059,25600000.0
2007-12-26 23:26:00,1.42058,1.42079,1.42058,1.42079,59000000.0
2007-12-26 23:27:00,1.42076,1.42091,1.42069,1.42091,41800000.0
2007-12-26 23:28:00,1.42078,1.42083,1.4205,1.4205,28000000.0
2007-12-26 23:29:00,1.42066,1.4211,1.42057,1.42069,79700000.0
2007-12-26 23:30:00,1.42108,1.42124,1.42053,1.42053,78400000.0
2007-12-26 23:31:00,1.42067,1.42087,1.42067,1.42074,62300000.0
2007-12-26 23:32:00,1.42067,1.42097,1.42067,1.42088,53800000.0
2007-12-26 23:33:00,1.42089,1.42097,1.42068,1.42082,124100000.0
2007-12-26 23:34:00,1.42081,1.42126,1.42044,1.42044,209300000.0
2007-12-26 23:35:00,1.4207,1.42094,1.42064,1.42091,116700000.0
2007-12-26 23:36:00,1.42082,1.42083,1.4206,1.4206,25800000.0
2007-12-26 23:37:00,1.42056,1.42062,1.42049,1.42062,24800000.0
2007-12-26 23:38:00,1.42061,1.42073,1.42053,1.42053,23800000.0
2007-12-26 23:39:00,1.42051,1.42076,1.42051,1.42061,191700001.0
2007-12-26 23:40:00,1.42054,1.42054,1.42005,1.42019,68000000.0
2007-12-26 23:41:00,1.42027,1.42056,1.42021,1.42044,104600000.0
2007-12-26 23:42:00,1.42057,1.42073,1.42042,1.42073,55600000.0
2007-12-26 23:43:00,1.4207,1.42099,1.42054,1.42098,109100000.0
2007-12-26 23:44:00,1.42081,1.42098,1.42058,1.42092,80800000.0
2007-12-26 23:45:00,1.42093,1.42093,1.4208,1.42085,77000000.0
2007-12-26 23:46:00,1.42055,1.4207,1.42054,1.42062,109500002.0
2007-12-26 23:47:00,1.42059,1.4206,1.42041,1.42041,65800000.0
2007-12-26 23:48:00,1.42076,1.42076,1.42022,1.42044,37200000.0
2007-12-26 23:49:00,1.42043,1.42058,1.42025,1.42058,102700000.0
2007-12-26 23:50:00,1.42067,1.4209,1.42048,1.4209,40000000.0
2007-12-26 23:51:00,1.42102,1.42114,1.42087,1.42087,52000000.0
2007-12-26 23:52:00,1.42089,1.42121,1.42089,1.42111,123900000.0
2007-12-26 23:53:00,1.42094,1.42128,1.42084,1.42084,121900000.0
2007-12-26 23:54:00,1.42124,1.42124,1.42061,1.42066,231100001.0
2007-12-26 23:55:00,1.42052,1.42059,1.42041,1.42057,126800000.0
2007-12-26 23:56:00,1.42058,1.42123,1.42058,1.42116,71600000.0
2007-12-26 23:57:00,1.42117,1.42149,1.42109,1.42143,129300000.0
2007-12-26 23:58:00,1.42159,1.42159,1.42104,1.42123,160900002.0
2007-12-26 23:59:00,1.42129,1.42145,1.42104,1.42104,55200000.0
2007-12-27 00:00:00,1.42104,1.42121,1.42096,1.42101,142600000.0
2007-12-27 00:01:00,1.4207,1.42158,1.4207,1.42092,205800000.0
2007-12-27 00:02:00,1.42097,1.42127,1.42079,1.42086,158400000.0
2007-12-27 00:03:00,1.42077,1.42104,1.4207,1.42101,201500000.0
2007-12-27 00:04:00,1.4211,1.4211,1.42067,1.42067,144600000.0
2007-12-27 00:05:00,1.42074,1.42074,1.42067,1.42067,22200000.0
2007-12-27 00:06:00,1.42067,1.42077,1.42052,1.42062,44600000.0
2007-12-27 00:07:00,1.42064,1.42101,1.42052,1.42095,89700000.0
2007-12-27 00:08:00,1.42087,1.42111,1.42083,1.42111,53500001.0
2007-12-27 00:09:00,1.42096,1.42106,1.42037,1.42045,108300001.0
2007-12-27 00:10:00,1.42057,1.42132,1.42024,1.42132,50200000.0
2007-12-27 00:11:00,1.42144,1.4215,1.42115,1.42125,30800000.0
2007-12-27 00:12:00,1.42105,1.42124,1.42103,1.42103,29600000.0
2007-12-27 00:13:00,1.42098,1.42114,1.42098,1.42114,39000000.0
2007-12-27 00:14:00,1.42136,1.42136,1.42092,1.42102,42000000.0
2007-12-27 00:15:00,1.42087,1.42094,1.42076,1.42079,37400000.0
2007-12-27 00:16:00,1.42087,1.42099,1.42083,1.42083,28000000.0
2007-12-27 00:17:00,1.42087,1.42099,1.42083,1.42099,75100000.0
2007-12-27 00:18:00,1.42134,1.42142,1.42125,1.42125,79600001.0
2007-12-27 00:19:00,1.42114,1.42114,1.42029,1.42061,132300000.0
2007-12-27 00:20:00,1.42065,1.42075,1.42063,1.42071,76200000.0
2007-12-27 00:21:00,1.4208,1.42093,1.42069,1.42077,25800000.0
2007-12-27 00:22:00,1.42105,1.42114,1.4208,1.42105,17000000.0
2007-12-27 00:23:00,1.42103,1.4211,1.42059,1.42077,45800000.0
2007-12-27 00:24:00,1.42029,1.42039,1.42,1.42038,81200000.0
2007-12-27 00:25:00,1.42049,1.42074,1.42035,1.42045,25300000.0
2007-12-27 00:26:00,1.42051,1.42051,1.42038,1.42038,38600000.0
2007-12-27 00:27:00,1.42032,1.42056,1.42021,1.42056,61600000.0
2007-12-27 00:28:00,1.4209,1.4209,1.42047,1.42047,35400001.0
2007-12-27 00:29:00,1.42059,1.42059,1.42033,1.42046,53900000.0
2007-12-27 00:30:00,1.42041,1.42044,1.42032,1.42044,46800000.0
2007-12-27 00:31:00,1.42039,1.42043,1.42029,1.42033,36000000.0
2007-12-27 00:32:00,1.42038,1.42046,1.42028,1.42033,81200001.0
2007-12-27 00:33:00,1.4203,1.42042,1.42025,1.42032,111600000.0
2007-12-27 00:34:00,1.4204,1.42084,1.4202,1.42084,35200000.0
2007-12-27 00:35:00,1.42055,1.4206,1.42054,1.42057,79900000.0
2007-12-27 00:36:00,1.42046,1.42048,1.4202,1.42022,75600000.0
2007-12-27 00:37:00,1.42019,1.42021,1.42009,1.42018,56100000.0
2007-12-27 00:38:00,1.42015,1.42017,1.42005,1.42017,56200000.0
2007-12-27 00:39:00,1.42053,1.42067,1.42015,1.42015,57600001.0
2007-12-27 00:40:00,1.42018,1.42081,1.42007,1.42072,40000000.0
2007-12-27 00:41:00,1.4207,1.42079,1.4204,1.42079,22000000.0
2007-12-27 00:42:00,1.4211,1.4211,1.42054,1.4209,61700001.0
2007-12-27 00:43:00,1.42082,1.42082,1.42027,1.42051,26100000.0
2007-12-27 00:44:00,1.42068,1.42079,1.42036,1.42036,26600000.0
2007-12-27 00:45:00,1.42058,1.4206,1.42017,1.42043,66200001.0
2007-12-27 00:46:00,1.42056,1.42089,1.42037,1.4205,62900001.0
2007-12-27 00:47:00,1.42057,1.42082,1.42032,1.42032,43400000.0
2007-12-27 00:48:00,1.4206,1.4206,1.42055,1.42055,29800000.0
2007-12-27 00:49:00,1.42092,1.42092,1.42049,1.42049,31300000.0
2007-12-27 00:50:00,1.42058,1.42094,1.4203,1.42081,29100000.0
2007-12-27 00:51:00,1.42053,1.42091,1.42039,1.42078,48700000.0
2007-12-27 00:52:00,1.42078,1.4208,1.42032,1.42046,100900001.0
2007-12-27 00:53:00,1.42025,1.42059,1.42006,1.42033,39800000.0
2007-12-27 00:54:00,1.42022,1.42034,1.4202,1.42022,60600000.0
2007-12-27 00:55:00,1.42057,1.42057,1.41995,1.42019,46000000.0
2007-12-27 00:56:00,1.42001,1.42001,1.41922,1.41924,119900000.0
2007-12-27 00:57:00,1.41911,1.41952,1.41911,1.41952,41800000.0
2007-12-27 00:58:00,1.41937,1.41945,1.41927,1.4193,39400000.0
2007-12-27 00:59:00,1.41928,1.41944,1.4192,1.41928,115600000.0
2007-12-27 01:00:00,1.41951,1.4197,1.41942,1.41963,68300000.0
2007-12-27 01:01:00,1.41971,1.41978,1.41964,1.41964,62400001.0
2007-12-27 01:02:00,1.41971,1.41978,1.41967,1.41978,38800000.0
2007-12-27 01:03:00,1.41978,1.41978,1.41961,1.41969,48000000.0
2007-12-27 01:04:00,1.41997,1.41997,1.4196,1.41987,23000000.0
2007-12-27 01:05:00,1.42002,1.42014,1.41946,1.41961,42200000.0
2007-12-27 01:06:00,1.41966,1.41997,1.41963,1.41975,32600000.0
2007-12-27 01:07:00,1.41945,1.41945,1.41916,1.41941,42200000.0
2007-12-27 01:08:00,1.41955,1.41978,1.41947,1.41966,56000000.0
2007-12-27 01:09:00,1.42007,1.42009,1.41963,1.41999,95200000.0
2007-12-27 01:10:00,1.41982,1.42018,1.41941,1.41987,60800000.0
2007-12-27 01:11:00,1.41998,1.42018,1.41984,1.42018,90500000.0
2007-12-27 01:12:00,1.42017,1.42017,1.41954,1.41962,226400000.0
2007-12-27 01:13:00,1.4195,1.41972,1.41944,1.41954,157300000.0
2007-12-27 01:14:00,1.41955,1.41983,1.41951,1.4196,43000000.0
2007-12-27 01:15:00,1.41972,1.42005,1.4195,1.42002,90300000.0
2007-12-27 01:16:00,1.42001,1.42001,1.41961,1.41969,39700000.0
2007-12-27 01:17:00,1.41974,1.41986,1.41974,1.41986,35300000.0
2007-12-27 01:18:00,1.41987,1.42073,1.41987,1.42055,36400000.0
2007-12-27 01:19:00,1.42068,1.42091,1.42042,1.42056,83000000.0
2007-12-27 01:20:00,1.42038,1.42041,1.42024,1.42039,45600001.0
2007-12-27 01:21:00,1.42032,1.42032,1.42011,1.42011,50200000.0
2007-12-27 01:22:00,1.41997,1.42011,1.41991,1.41993,105000000.0
2007-12-27 01:23:00,1.4203,1.4206,1.41963,1.4206,168200000.0
2007-12-27 01:24:00,1.42021,1.4207,1.42016,1.42058,79500000.0
2007-12-27 01:25:00,1.42044,1.42073,1.41999,1.41999,94700000.0
2007-12-27 01:26:00,1.41999,1.42012,1.41992,1.42009,213300000.0
2007-12-27 01:27:00,1.42035,1.42047,1.4202,1.42028,153700002.0
2007-12-27 01:28:00,1.4202,1.42036,1.42015,1.42022,52500000.0
2007-12-27 01:29:00,1.42026,1.42041,1.42013,1.42041,35400000.0
2007-12-27 01:30:00,1.42061,1.42061,1.42024,1.42044,57500000.0
2007-12-27 01:31:00,1.42005,1.42005,1.41993,1.41997,55900000.0
2007-12-27 01:32:00,1.41999,1.42011,1.41999,1.42011,49200000.0
2007-12-27 01:33:00,1.42015,1.42019,1.41962,1.41984,105800000.0
2007-12-27 01:34:00,1.42004,1.42024,1.41997,1.42007,121100001.0
2007-12-27 01:35:00,1.42011,1.42026,1.41997,1.41998,25600000.0
2007-12-27 01:36:00,1.41993,1.42026,1.41993,1.42026,44600000.0
2007-12-27 01:37:00,1.41987,1.41987,1.41964,1.41964,26900000.0
2007-12-27 01:38:00,1.41991,1.41991,1.41952,1.41964,48700000.0
2007-12-27 01:39:00,1.41966,1.41991,1.41966,1.41983,18600000.0
2007-12-27 01:40:00,1.41971,1.41999,1.41971,1.41988,51000000.0
2007-12-27 01:41:00,1.41967,1.41991,1.41922,1.4198,44600000.0
2007-12-27 01:42:00,1.41952,1.41991,1.41922,1.41962,199200001.0
2007-12-27 01:43:00,1.41967,1.42011,1.41958,1.41965,204900001.0
2007-12-27 01:44:00,1.41965,1.41965,1.41934,1.41956,289600001.0
2007-12-27 01:45:00,1.41957,1.41978,1.41944,1.41967,129100000.0
2007-12-27 01:46:00,1.41969,1.41971,1.41961,1.41961,42800000.0
2007-12-27 01:47:00,1.41967,1.41967,1.41955,1.41963,43900000.0
2007-12-27 01:48:00,1.41974,1.41974,1.41963,1.41963,35400000.0
2007-12-27 01:49:00,1.41963,1.41994,1.41963,1.41964,101900000.0
2007-12-27 01:50:00,1.41986,1.42003,1.41962,1.41993,221400000.0
2007-12-27 01:51:00,1.41973,1.41973,1.41948,1.41948,59600000.0
2007-12-27 01:52:00,1.41949,1.41969,1.41921,1.41951,197400000.0
2007-12-27 01:53:00,1.41965,1.41988,1.41937,1.41984,73800000.0
2007-12-27 01:54:00,1.41967,1.41967,1.41929,1.41938,60600000.0
2007-12-27 01:55:00,1.41942,1.41959,1.41942,1.41949,57700000.0
2007-12-27 01:56:00,1.41943,1.41958,1.41938,1.4194,56800000.0
2007-12-27 01:57:00,1.41921,1.41935,1.41886,1.41887,98400000.0
2007-12-27 01:58:00,1.41882,1.41904,1.41875,1.41904,53800000.0
2007-12-27 01:59:00,1.41902,1.41902,1.41867,1.4189,50000000.0
2007-12-27 02:00:00,1.41931,1.41955,1.41931,1.4194,46000000.0
2007-12-27 02:01:00,1.41913,1.41962,1.41913,1.41962,35100000.0
2007-12-27 02:02:00,1.4198,1.42002,1.4198,1.41989,41900000.0
2007-12-27 02:03:00,1.41984,1.42008,1.4197,1.41982,63400001.0
2007-12-27 02:04:00,1.4197,1.41994,1.4197,1.41994,25600000.0
2007-12-27 02:05:00,1.41994,1.42006,1.41986,1.41986,40000000.0
2007-12-27 02:06:00,1.41976,1.41994,1.41976,1.41994,48800000.0
2007-12-27 02:07:00,1.41982,1.42006,1.41966,1.41969,58000000.0
2007-12-27 02:08:00,1.41949,1.41971,1.41949,1.41971,29400000.0
2007-12-27 02:09:00,1.41979,1.41979,1.41924,1.41958,44400000.0
2007-12-27 02:10:00,1.41971,1.42021,1.41929,1.42016,23000000.0
2007-12-27 02:11:00,1.42011,1.42059,1.42011,1.42051,37800000.0
2007-12-27 02:12:00,1.42041,1.42065,1.42038,1.42049,23100000.0
2007-12-27 02:13:00,1.42062,1.42125,1.42062,1.42112,30000000.0
2007-12-27 02:14:00,1.42113,1.42124,1.4209,1.4209,35000000.0
2007-12-27 02:15:00,1.42099,1.42123,1.42083,1.42097,39800000.0
2007-12-27 02:16:00,1.42088,1.42088,1.42057,1.42075,26900000.0
2007-12-27 02:17:00,1.42078,1.42083,1.42035,1.42056,38900000.0
2007-12-27 02:18:00,1.42055,1.42099,1.42055,1.42063,43100000.0
2007-12-27 02:19:00,1.42049,1.42056,1.42041,1.42046,34000000.0
2007-12-27 02:20:00,1.42051,1.42082,1.42036,1.42065,28400000.0
2007-12-27 02:21:00,1.42057,1.42083,1.42049,1.42067,52700000.0
2007-12-27 02:22:00,1.42051,1.4206,1.42018,1.4204,37600000.0
2007-12-27 02:23:00,1.42025,1.4205,1.42018,1.42018,35800000.0
2007-12-27 02:24:00,1.4201,1.42045,1.4201,1.42028,58200000.0
2007-12-27 02:25:00,1.42034,1.42043,1.41984,1.42022,46000000.0
2007-12-27 02:26:00,1.42038,1.42058,1.42028,1.42051,42200001.0
2007-12-27 02:27:00,1.4206,1.42071,1.42042,1.42052,35200000.0
2007-12-27 02:28:00,1.42063,1.42069,1.42035,1.42041,44800000.0
2007-12-27 02:29:00,1.42052,1.42067,1.42028,1.42053,77800000.0
2007-12-27 02:30:00,1.42045,1.42068,1.42045,1.42068,36300000.0
2007-12-27 02:31:00,1.42062,1.42081,1.42046,1.42064,39500000.0
2007-12-27 02:32:00,1.42092,1.42121,1.4209,1.4212,33000000.0
2007-12-27 02:33:00,1.42121,1.42125,1.42102,1.42102,25200000.0
2007-12-27 02:34:00,1.42097,1.42103,1.42057,1.42066,33600000.0
2007-12-27 02:35:00,1.42074,1.42076,1.42057,1.42067,22700000.0
2007-12-27 02:36:00,1.42032,1.42062,1.42032,1.42054,41200000.0
2007-12-27 02:37:00,1.42057,1.42059,1.42009,1.42044,38600000.0
2007-12-27 02:38:00,1.42038,1.4206,1.42038,1.42055,47800000.0
2007-12-27 02:39:00,1.4207,1.4207,1.4202,1.42059,31800000.0
2007-12-27 02:40:00,1.42053,1.42081,1.42053,1.42067,56000000.0
2007-12-27 02:41:00,1.42083,1.42083,1.42044,1.42044,33200000.0
2007-12-27 02:42:00,1.42019,1.42019,1.41979,1.42011,26400000.0
2007-12-27 02:43:00,1.41993,1.4201,1.41979,1.41983,38000000.0
2007-12-27 02:44:00,1.4199,1.42014,1.41971,1.41996,28200000.0
2007-12-27 02:45:00,1.41987,1.41996,1.41969,1.4198,22600000.0
2007-12-27 02:46:00,1.42006,1.42006,1.41969,1.41994,40800000.0
2007-12-27 02:47:00,1.41998,1.42041,1.41982,1.42002,35800000.0
2007-12-27 02:48:00,1.42032,1.42032,1.42018,1.42018,18600000.0
2007-12-27 02:49:00,1.42017,1.4203,1.41985,1.42028,36000000.0
2007-12-27 02:50:00,1.42046,1.42047,1.42023,1.42047,54400001.0
2007-12-27 02:51:00,1.42008,1.42057,1.42008,1.42057,33000000.0
2007-12-27 02:52:00,1.42044,1.42059,1.42027,1.42059,32000000.0
2007-12-27 02:53:00,1.42054,1.42072,1.42045,1.42071,36400000.0
2007-12-27 02:54:00,1.42066,1.42107,1.42066,1.42098,25000000.0
2007-12-27 02:55:00,1.42095,1.42101,1.42073,1.42073,47000000.0
2007-12-27 02:56:00,1.42062,1.4207,1.42022,1.42047,54700000.0
2007-12-27 02:57:00,1.41994,1.42054,1.41994,1.42054,39900000.0
2007-12-27 02:58:00,1.42046,1.42053,1.42028,1.42029,45100000.0
2007-12-27 02:59:00,1.42043,1.42062,1.42035,1.42044,25200000.0
2007-12-27 03:00:00,1.42081,1.42087,1.42077,1.42081,43800000.0
2007-12-27 03:01:00,1.42064,1.42077,1.42056,1.42074,28400000.0
2007-12-27 03:02:00,1.42037,1.42047,1.42032,1.42035,18200000.0
2007-12-27 03:03:00,1.42036,1.42053,1.42031,1.42047,63500001.0
2007-12-27 03:04:00,1.42048,1.42055,1.42011,1.42011,22800000.0
2007-12-27 03:05:00,1.42058,1.42058,1.42017,1.42017,47100000.0
2007-12-27 03:06:00,1.42043,1.42043,1.42002,1.42016,32600000.0
2007-12-27 03:07:00,1.42044,1.42045,1.42023,1.4203,35200000.0
2007-12-27 03:08:00,1.42039,1.42039,1.42017,1.42032,39400000.0
2007-12-27 03:09:00,1.42038,1.42038,1.41983,1.41997,19400000.0
2007-12-27 03:10:00,1.42034,1.42037,1.42008,1.42026,44800000.0
2007-12-27 03:11:00,1.42016,1.42064,1.42011,1.42011,23200000.0
2007-12-27 03:12:00,1.42034,1.42046,1.42022,1.4204,40200000.0
2007-12-27 03:13:00,1.42057,1.4207,1.42049,1.42051,37700000.0
2007-12-27 03:14:00,1.42042,1.42048,1.42011,1.42034,46800000.0
2007-12-27 03:15:00,1.42032,1.42032,1.41985,1.41996,37600000.0
2007-12-27 03:16:00,1.41988,1.41988,1.41932,1.4196,32500000.0
2007-12-27 03:17:00,1.4199,1.4203,1.4199,1.4203,32400000.0
2007-12-27 03:18:00,1.42024,1.42042,1.41997,1.42042,23400000.0
2007-12-27 03:19:00,1.42041,1.42048,1.42024,1.42031,18800000.0
2007-12-27 03:20:00,1.4204,1.42059,1.42028,1.42034,40000000.0
2007-12-27 03:21:00,1.42025,1.42028,1.42006,1.42006,28200000.0
2007-12-27 03:22:00,1.4201,1.42024,1.42001,1.42024,33000000.0
2007-12-27 03:23:00,1.42036,1.42056,1.42036,1.42056,31600000.0
2007-12-27 03:24:00,1.42069,1.42069,1.4205,1.42069,27800000.0
2007-12-27 03:25:00,1.42034,1.42066,1.4203,1.42066,36300000.0
2007-12-27 03:26:00,1.42069,1.42074,1.42047,1.42074,47900000.0
2007-12-27 03:27:00,1.4206,1.42085,1.42053,1.42058,54600001.0
2007-12-27 03:28:00,1.42058,1.42065,1.42058,1.42059,40200000.0
2007-12-27 03:29:00,1.42052,1.42052,1.4201,1.4201,35200000.0
2007-12-27 03:30:00,1.42041,1.42071,1.4204,1.42063,60700001.0
2007-12-27 03:31:00,1.42062,1.42062,1.42035,1.42051,61000000.0
2007-12-27 03:32:00,1.42033,1.42082,1.4203,1.42082,41000000.0
2007-12-27 03:33:00,1.42071,1.42071,1.42031,1.4205,36100000.0
2007-12-27 03:34:00,1.42069,1.4208,1.42053,1.42053,39200000.0
2007-12-27 03:35:00,1.42064,1.42073,1.42052,1.42065,37600000.0
2007-12-27 03:36:00,1.42047,1.42068,1.42001,1.42028,49400000.0
2007-12-27 03:37:00,1.42013,1.42033,1.42013,1.42026,22800000.0
2007-12-27 03:38:00,1.42033,1.42047,1.42025,1.42038,30600000.0
2007-12-27 03:39:00,1.42037,1.42037,1.41993,1.42014,53800001.0
2007-12-27 03:40:00,1.42029,1.42049,1.42016,1.42016,32600000.0
2007-12-27 03:41:00,1.42006,1.42029,1.42005,1.42021,39800000.0
2007-12-27 03:42:00,1.42014,1.42015,1.41983,1.42,27600000.0
2007-12-27 03:43:00,1.41993,1.42004,1.4197,1.42004,23200000.0
2007-12-27 03:44:00,1.42019,1.4204,1.42008,1.42008,18600000.0
2007-12-27 03:45:00,1.42031,1.42031,1.41997,1.42014,44600000.0
2007-12-27 03:46:00,1.42028,1.42041,1.42003,1.42026,25600000.0
2007-12-27 03:47:00,1.42013,1.42045,1.42013,1.42045,29400000.0
2007-12-27 03:48:00,1.4202,1.42038,1.42016,1.42034,40600000.0
2007-12-27 03:49:00,1.42028,1.42035,1.42014,1.42026,46100000.0
2007-12-27 03:50:00,1.42009,1.42026,1.41994,1.42008,43600000.0
2007-12-27 03:51:00,1.42041,1.42046,1.42026,1.42034,46800000.0
2007-12-27 03:52:00,1.42024,1.42038,1.42013,1.42019,42600000.0
2007-12-27 03:53:00,1.42035,1.42037,1.42019,1.42026,43000000.0
2007-12-27 03:54:00,1.42036,1.42052,1.42018,1.42052,39400000.0
2007-12-27 03:55:00,1.42038,1.42042,1.42019,1.42037,29400000.0
2007-12-27 03:56:00,1.42033,1.42044,1.42015,1.42021,46200000.0
2007-12-27 03:57:00,1.4202,1.4205,1.42003,1.42047,54800000.0
2007-12-27 03:58:00,1.42042,1.4205,1.42025,1.42025,33000000.0
2007-12-27 03:59:00,1.42055,1.42071,1.42041,1.4205,54200000.0
2007-12-27 04:00:00,1.42044,1.42066,1.4204,1.42056,37800000.0
2007-12-27 04:01:00,1.42046,1.42046,1.42003,1.42038,35000000.0
2007-12-27 04:02:00,1.42054,1.42055,1.42044,1.42044,25200000.0
2007-12-27 04:03:00,1.42039,1.42063,1.42037,1.4206,28200000.0
2007-12-27 04:04:00,1.42036,1.42053,1.42032,1.42032,38000000.0
2007-12-27 04:05:00,1.41987,1.42047,1.41987,1.42045,30400000.0
2007-12-27 04:06:00,1.42051,1.42061,1.42032,1.42061,24600000.0
2007-12-27 04:07:00,1.42045,1.4205,1.4201,1.42045,28800000.0
2007-12-27 04:08:00,1.4204,1.42056,1.42025,1.42056,38400000.0
2007-12-27 04:09:00,1.42051,1.42092,1.42045,1.42092,38200000.0
2007-12-27 04:10:00,1.42096,1.4211,1.42068,1.4211,24600000.0
2007-12-27 04:11:00,1.42101,1.42102,1.42077,1.42096,42400000.0
2007-12-27 04:12:00,1.42096,1.42109,1.42082,1.42095,59700001.0
2007-12-27 04:13:00,1.4208,1.42104,1.42028,1.42104,30600000.0
2007-12-27 04:14:00,1.42105,1.42126,1.42077,1.42098,59400000.0
2007-12-27 04:15:00,1.42112,1.42124,1.42106,1.42113,47000000.0
2007-12-27 04:16:00,1.42115,1.42124,1.4207,1.42122,26800000.0
2007-12-27 04:17:00,1.42124,1.42134,1.4211,1.42131,49400000.0
2007-12-27 04:18:00,1.42085,1.42138,1.42085,1.42138,63300000.0
2007-12-27 04:19:00,1.42145,1.42163,1.42143,1.42163,16000000.0
2007-12-27 04:20:00,1.42135,1.42146,1.42124,1.42133,46200000.0
2007-12-27 04:21:00,1.42157,1.42161,1.42134,1.42141,50400000.0
2007-12-27 04:22:00,1.42151,1.42159,1.42146,1.42146,17000000.0
2007-12-27 04:23:00,1.42132,1.42162,1.42132,1.42162,34000000.0
2007-12-27 04:24:00,1.42154,1.42169,1.42154,1.42164,27200000.0
2007-12-27 04:25:00,1.42177,1.42177,1.42149,1.42154,50100000.0
2007-12-27 04:26:00,1.4216,1.4216,1.42144,1.42144,19200000.0
2007-12-27 04:27:00,1.4215,1.42166,1.42134,1.42138,46700000.0
2007-12-27 04:28:00,1.42169,1.42169,1.42136,1.42165,32600001.0
2007-12-27 04:29:00,1.42153,1.42173,1.4213,1.42173,72800000.0
2007-12-27 04:30:00,1.42165,1.42183,1.42144,1.42159,56500000.0
2007-12-27 04:31:00,1.4214,1.42166,1.42136,1.42152,40400000.0
2007-12-27 04:32:00,1.42153,1.42158,1.42129,1.42129,32400000.0
2007-12-27 04:33:00,1.42143,1.42143,1.42115,1.42128,28400000.0
2007-12-27 04:34:00,1.42128,1.4215,1.42123,1.42146,36600001.0
2007-12-27 04:35:00,1.42132,1.42155,1.42129,1.42129,31600000.0
2007-12-27 04:36:00,1.42149,1.42161,1.4214,1.4214,99500001.0
2007-12-27 04:37:00,1.42149,1.42149,1.42108,1.4213,30600000.0
2007-12-27 04:38:00,1.42138,1.42154,1.42121,1.42154,47100000.0
2007-12-27 04:39:00,1.42115,1.42141,1.42092,1.42141,23600000.0
2007-12-27 04:40:00,1.4214,1.42166,1.42132,1.42143,51800000.0
2007-12-27 04:41:00,1.42142,1.42162,1.42122,1.42148,40700000.0
2007-12-27 04:42:00,1.42125,1.42146,1.42119,1.42143,39800000.0
2007-12-27 04:43:00,1.4214,1.42156,1.42132,1.42138,27300000.0
2007-12-27 04:44:00,1.42116,1.42135,1.42057,1.42135,49000000.0
2007-12-27 04:45:00,1.42135,1.42141,1.42115,1.42139,30400000.0
2007-12-27 04:46:00,1.42122,1.42136,1.42061,1.42061,47800001.0
2007-12-27 04:47:00,1.42126,1.42143,1.42109,1.42141,28200000.0
2007-12-27 04:48:00,1.42135,1.42152,1.42133,1.42152,42200000.0
2007-12-27 04:49:00,1.42139,1.42172,1.42127,1.42149,56400000.0
2007-12-27 04:50:00,1.42151,1.42168,1.42114,1.42114,41500000.0
2007-12-27 04:51:00,1.42105,1.42113,1.42088,1.42113,39000000.0
2007-12-27 04:52:00,1.42105,1.42117,1.42092,1.42092,28400000.0
2007-12-27 04:53:00,1.42113,1.42113,1.42081,1.42098,30400000.0
2007-12-27 04:54:00,1.42121,1.42121,1.42101,1.42109,29200000.0
2007-12-27 04:55:00,1.42147,1.42147,1.4209,1.42092,33100000.0
2007-12-27 04:56:00,1.42072,1.42135,1.42072,1.42135,38000000.0
2007-12-27 04:57:00,1.42118,1.42118,1.42088,1.42088,30400000.0
2007-12-27 04:58:00,1.42104,1.42116,1.42085,1.42103,37800000.0
2007-12-27 04:59:00,1.42096,1.4213,1.42096,1.42112,40100000.0
2007-12-27 05:00:00,1.42117,1.42121,1.421,1.42116,83500000.0
2007-12-27 05:01:00,1.42099,1.42113,1.42099,1.42107,24100000.0
2007-12-27 05:02:00,1.42084,1.42127,1.42084,1.42127,49100000.0
2007-12-27 05:03:00,1.42142,1.42149,1.42131,1.42149,29400000.0
2007-12-27 05:04:00,1.4213,1.4215,1.4213,1.4215,35400000.0
2007-12-27 05:05:00,1.42127,1.4215,1.4212,1.4215,27600000.0
2007-12-27 05:06:00,1.42144,1.42146,1.42122,1.42126,35200000.0
2007-12-27 05:07:00,1.42121,1.42131,1.421,1.42131,37100000.0
2007-12-27 05:08:00,1.42123,1.42147,1.42116,1.42136,23400000.0
2007-12-27 05:09:00,1.42134,1.42161,1.42131,1.42135,49000001.0
2007-12-27 05:10:00,1.4215,1.42166,1.42118,1.42134,36100000.0
2007-12-27 05:11:00,1.42148,1.42158,1.4212,1.4212,26800000.0
2007-12-27 05:12:00,1.42143,1.42153,1.42133,1.42148,45900000.0
2007-12-27 05:13:00,1.42128,1.42151,1.42128,1.42145,44200001.0
2007-12-27 05:14:00,1.42153,1.42153,1.42124,1.42145,23200000.0
2007-12-27 05:15:00,1.42158,1.42165,1.42147,1.42159,31600000.0
2007-12-27 05:16:00,1.42165,1.42181,1.42161,1.42173,26800000.0
2007-12-27 05:17:00,1.42165,1.42187,1.42164,1.42175,33000000.0
2007-12-27 05:18:00,1.42186,1.422,1.42173,1.42173,37400000.0
2007-12-27 05:19:00,1.42129,1.42177,1.42129,1.42177,40000000.0
2007-12-27 05:20:00,1.42178,1.42189,1.42163,1.42178,35600000.0
2007-12-27 05:21:00,1.42179,1.42186,1.42163,1.42169,33000000.0
2007-12-27 05:22:00,1.42171,1.42171,1.42135,1.42166,40600000.0
2007-12-27 05:23:00,1.42105,1.4217,1.42105,1.42168,42700000.0
2007-12-27 05:24:00,1.42149,1.42161,1.42139,1.42151,59100000.0
2007-12-27 05:25:00,1.42143,1.42184,1.42139,1.42174,54100000.0
2007-12-27 05:26:00,1.42175,1.42188,1.4217,1.42172,36600000.0
2007-12-27 05:27:00,1.42158,1.42174,1.42137,1.4214,29000000.0
2007-12-27 05:28:00,1.42139,1.42144,1.42071,1.42144,23400000.0
2007-12-27 05:29:00,1.4213,1.4214,1.42125,1.42134,35200000.0
2007-12-27 05:30:00,1.42116,1.42128,1.42096,1.42118,31600000.0
2007-12-27 05:31:00,1.42119,1.42139,1.4211,1.42114,64800000.0
2007-12-27 05:32:00,1.42126,1.42139,1.42087,1.42087,40200000.0
2007-12-27 05:33:00,1.4213,1.4213,1.42107,1.42107,43300000.0
2007-12-27 05:34:00,1.42135,1.42136,1.42093,1.42101,59900000.0
2007-12-27 05:35:00,1.4213,1.42131,1.42102,1.42116,51800000.0
2007-12-27 05:36:00,1.421,1.42127,1.421,1.42105,40000000.0
2007-12-27 05:37:00,1.42111,1.42119,1.42097,1.4211,44100000.0
2007-12-27 05:38:00,1.42099,1.4211,1.42067,1.42077,34200000.0
2007-12-27 05:39:00,1.42079,1.42107,1.42065,1.42097,17800000.0
2007-12-27 05:40:00,1.42095,1.42119,1.42094,1.42108,38800000.0
2007-12-27 05:41:00,1.42113,1.42116,1.42073,1.4211,54100000.0
2007-12-27 05:42:00,1.42106,1.42119,1.42095,1.42117,29600000.0
2007-12-27 05:43:00,1.42094,1.42119,1.42094,1.42098,38800000.0
2007-12-27 05:44:00,1.42096,1.42119,1.42089,1.42119,55800001.0
2007-12-27 05:45:00,1.421,1.42117,1.42092,1.42092,42000000.0
2007-12-27 05:46:00,1.42106,1.4211,1.42099,1.42099,21900000.0
2007-12-27 05:47:00,1.42102,1.42109,1.42089,1.42101,56200000.0
2007-12-27 05:48:00,1.42093,1.42118,1.42089,1.42095,19200000.0
2007-12-27 05:49:00,1.42098,1.42112,1.42076,1.42099,37100000.0
2007-12-27 05:50:00,1.42083,1.42091,1.42059,1.42087,32100000.0
2007-12-27 05:51:00,1.42101,1.42105,1.42063,1.42063,45700000.0
2007-12-27 05:52:00,1.42083,1.42111,1.42083,1.42094,49000001.0
2007-12-27 05:53:00,1.42078,1.42122,1.42078,1.42116,38200000.0
2007-12-27 05:54:00,1.421,1.42103,1.42068,1.42103,41700000.0
2007-12-27 05:55:00,1.42094,1.42108,1.42076,1.42096,33500000.0
2007-12-27 05:56:00,1.42112,1.42112,1.42081,1.421,21000000.0
2007-12-27 05:57:00,1.4208,1.42107,1.4208,1.42097,41800000.0
2007-12-27 05:58:00,1.42109,1.42125,1.42094,1.42094,49400000.0
2007-12-27 05:59:00,1.42102,1.42106,1.42097,1.42098,39200000.0
2007-12-27 06:00:00,1.4209,1.4211,1.42077,1.42093,81700000.0
2007-12-27 06:01:00,1.42092,1.4211,1.4209,1.42099,28800000.0
2007-12-27 06:02:00,1.4209,1.4211,1.42046,1.4211,33700000.0
2007-12-27 06:03:00,1.42104,1.42104,1.42058,1.42083,39600000.0
2007-12-27 06:04:00,1.42091,1.42092,1.4207,1.42079,68900001.0
2007-12-27 06:05:00,1.42073,1.4208,1.42048,1.42075,47400000.0
2007-12-27 06:06:00,1.42047,1.42073,1.42047,1.42062,28400000.0
2007-12-27 06:07:00,1.42062,1.42062,1.42038,1.42038,46700000.0
2007-12-27 06:08:00,1.42042,1.42058,1.4203,1.42033,40600000.0
2007-12-27 06:09:00,1.42023,1.42025,1.4201,1.4201,71100000.0
2007-12-27 06:10:00,1.4203,1.4203,1.42018,1.42029,25800000.0
2007-12-27 06:11:00,1.42029,1.42052,1.42019,1.42025,48500000.0
2007-12-27 06:12:00,1.42028,1.42043,1.42028,1.42031,39800001.0
2007-12-27 06:13:00,1.42026,1.42049,1.42024,1.42041,54500000.0
2007-12-27 06:14:00,1.42046,1.4205,1.41999,1.42032,36400000.0
2007-12-27 06:15:00,1.4202,1.42033,1.42005,1.42012,22400000.0
2007-12-27 06:16:00,1.4202,1.42023,1.42007,1.42019,30800000.0
2007-12-27 06:17:00,1.41984,1.42014,1.41984,1.42003,35400000.0
2007-12-27 06:18:00,1.42002,1.42039,1.42002,1.42039,45200000.0
2007-12-27 06:19:00,1.42052,1.42062,1.42027,1.42027,32200000.0
2007-12-27 06:20:00,1.42043,1.42043,1.42015,1.42021,29200000.0
2007-12-27 06:21:00,1.42042,1.42067,1.42028,1.42067,20000000.0
2007-12-27 06:22:00,1.42065,1.42065,1.4205,1.42062,30000000.0
2007-12-27 06:23:00,1.42062,1.42066,1.42026,1.42066,30500000.0
2007-12-27 06:24:00,1.4206,1.4206,1.42019,1.4205,28400000.0
2007-12-27 06:25:00,1.42057,1.4206,1.4205,1.42058,32900000.0
2007-12-27 06:26:00,1.42054,1.42073,1.42043,1.42067,33200000.0
2007-12-27 06:27:00,1.42039,1.42063,1.42039,1.42063,35400000.0
2007-12-27 06:28:00,1.4206,1.42068,1.42051,1.42068,31000000.0
2007-12-27 06:29:00,1.4208,1.4208,1.42062,1.42062,34000000.0
2007-12-27 06:30:00,1.42056,1.42077,1.42056,1.42077,33200000.0
2007-12-27 06:31:00,1.42075,1.42075,1.42063,1.42063,40400000.0
2007-12-27 06:32:00,1.42056,1.42074,1.42054,1.42069,39900001.0
2007-12-27 06:33:00,1.42065,1.42086,1.42062,1.42065,26300000.0
2007-12-27 06:34:00,1.42064,1.42082,1.42044,1.42066,47000000.0
2007-12-27 06:35:00,1.42051,1.42068,1.42034,1.42046,35800000.0
2007-12-27 06:36:00,1.42015,1.42081,1.42015,1.42052,45800000.0
2007-12-27 06:37:00,1.42047,1.42077,1.42027,1.42027,37400000.0
2007-12-27 06:38:00,1.42078,1.42083,1.42055,1.42055,35400000.0
2007-12-27 06:39:00,1.42054,1.42067,1.42041,1.42043,40800000.0
2007-12-27 06:40:00,1.42019,1.42055,1.42019,1.42043,47400000.0
2007-12-27 06:41:00,1.42032,1.42066,1.41999,1.42066,35600000.0
2007-12-27 06:42:00,1.4202,1.42068,1.4202,1.4204,32200000.0
2007-12-27 06:43:00,1.42034,1.42034,1.41989,1.42012,48000001.0
2007-12-27 06:44:00,1.42022,1.42038,1.42018,1.42031,44800000.0
2007-12-27 06:45:00,1.42024,1.42045,1.42017,1.42019,45800000.0
2007-12-27 06:46:00,1.42026,1.42047,1.42023,1.42026,47200000.0
2007-12-27 06:47:00,1.42049,1.42075,1.42046,1.42049,46200000.0
2007-12-27 06:48:00,1.42036,1.42073,1.42025,1.42047,29400000.0
2007-12-27 06:49:00,1.4203,1.42044,1.42007,1.42025,38600000.0
2007-12-27 06:50:00,1.42031,1.42048,1.42008,1.42008,49100000.0
2007-12-27 06:51:00,1.42023,1.42027,1.42014,1.42018,31300000.0
2007-12-27 06:52:00,1.42026,1.4204,1.42003,1.4204,25600000.0
2007-12-27 06:53:00,1.42048,1.42048,1.42013,1.42048,41100000.0
2007-12-27 06:54:00,1.42039,1.42049,1.4201,1.42023,35000000.0
2007-12-27 06:55:00,1.42045,1.42059,1.42039,1.42045,36800000.0
2007-12-27 06:56:00,1.42034,1.42034,1.42013,1.42013,23200000.0
2007-12-27 06:57:00,1.42038,1.4204,1.41992,1.42008,51600000.0
2007-12-27 06:58:00,1.41959,1.42021,1.41959,1.42021,33100000.0
2007-12-27 06:59:00,1.42006,1.42012,1.41971,1.41993,37200000.0
2007-12-27 07:00:00,1.42005,1.42009,1.41994,1.41994,99500000.0
2007-12-27 07:01:00,1.41999,1.42012,1.41994,1.42004,45700000.0
2007-12-27 07:02:00,1.42002,1.42022,1.42001,1.42004,30000000.0
2007-12-27 07:03:00,1.42023,1.42023,1.42002,1.42012,26800000.0
2007-12-27 07:04:00,1.42026,1.42026,1.41988,1.41998,25800000.0
2007-12-27 07:05:00,1.42,1.42002,1.41967,1.41967,46500001.0
2007-12-27 07:06:00,1.41994,1.42016,1.41994,1.4201,40000000.0
2007-12-27 07:07:00,1.42004,1.42016,1.41998,1.42003,24800000.0
2007-12-27 07:08:00,1.42005,1.42024,1.41995,1.42011,42000000.0
2007-12-27 07:09:00,1.42022,1.42022,1.41983,1.41986,29200000.0
2007-12-27 07:10:00,1.41988,1.41988,1.4198,1.41982,35500000.0
2007-12-27 07:11:00,1.41979,1.42004,1.41978,1.41978,37800000.0
2007-12-27 07:12:00,1.41993,1.41998,1.41958,1.41971,30600000.0
2007-12-27 07:13:00,1.42,1.42023,1.42,1.42023,51000000.0
2007-12-27 07:14:00,1.42016,1.42016,1.4198,1.41997,34600000.0
2007-12-27 07:15:00,1.42002,1.42006,1.41972,1.41997,35400000.0
2007-12-27 07:16:00,1.41966,1.42006,1.41966,1.41993,34200000.0
2007-12-27 07:17:00,1.41996,1.41997,1.41961,1.41997,74600002.0
2007-12-27 07:18:00,1.42004,1.42015,1.41979,1.42006,50600000.0
2007-12-27 07:19:00,1.41996,1.42003,1.41964,1.41964,38000000.0
2007-12-27 07:20:00,1.41965,1.42,1.41965,1.41996,57800000.0
2007-12-27 07:21:00,1.42022,1.42075,1.42022,1.42075,27000000.0
2007-12-27 07:22:00,1.42062,1.42064,1.42031,1.42058,47000000.0
2007-12-27 07:23:00,1.42055,1.42077,1.4204,1.42061,50200000.0
2007-12-27 07:24:00,1.42056,1.42088,1.42056,1.42076,39100000.0
2007-12-27 07:25:00,1.42084,1.42084,1.42051,1.42074,44400000.0
2007-12-27 07:26:00,1.42074,1.42113,1.42074,1.42113,60000001.0
2007-12-27 07:27:00,1.42107,1.42107,1.42049,1.4208,46900000.0
2007-12-27 07:28:00,1.42081,1.42095,1.42055,1.42076,44400001.0
2007-12-27 07:29:00,1.42065,1.42065,1.42003,1.42021,36800000.0
2007-12-27 07:30:00,1.42014,1.42014,1.41961,1.42008,30400000.0
2007-12-27 07:31:00,1.41979,1.41994,1.41974,1.41975,29400000.0
2007-12-27 07:32:00,1.4197,1.41999,1.41948,1.41989,44200000.0
2007-12-27 07:33:00,1.42008,1.42037,1.41988,1.41988,32600000.0
2007-12-27 07:34:00,1.42019,1.42039,1.41989,1.42036,52300000.0
2007-12-27 07:35:00,1.42003,1.42017,1.41966,1.41987,28000000.0
2007-12-27 07:36:00,1.4198,1.41988,1.41956,1.41983,37000000.0
2007-12-27 07:37:00,1.41985,1.41995,1.41957,1.41995,47200000.0
2007-12-27 07:38:00,1.41996,1.42006,1.41991,1.42001,53200001.0
2007-12-27 07:39:00,1.41982,1.4201,1.41957,1.41973,30800000.0
2007-12-27 07:40:00,1.41977,1.42002,1.4196,1.41991,51600000.0
2007-12-27 07:41:00,1.42002,1.42012,1.41994,1.42005,31600000.0
2007-12-27 07:42:00,1.41997,1.42009,1.41968,1.42002,40100000.0
2007-12-27 07:43:00,1.42015,1.42054,1.42015,1.42029,74500000.0
2007-12-27 07:44:00,1.4203,1.4205,1.42021,1.4205,46100000.0
2007-12-27 07:45:00,1.42057,1.42057,1.41988,1.42038,35200000.0
2007-12-27 07:46:00,1.42072,1.42073,1.42047,1.42071,30400000.0
2007-12-27 07:47:00,1.42075,1.42144,1.42074,1.42127,58000000.0
2007-12-27 07:48:00,1.42127,1.42163,1.42118,1.42163,28200000.0
2007-12-27 07:49:00,1.42172,1.42172,1.42132,1.42132,49200000.0
2007-12-27 07:50:00,1.42178,1.42181,1.42165,1.42167,32800000.0
2007-12-27 07:51:00,1.42164,1.42168,1.42134,1.42153,38100000.0
2007-12-27 07:52:00,1.42149,1.42155,1.42112,1.42137,32800000.0
2007-12-27 07:53:00,1.42146,1.42167,1.42136,1.42157,40200000.0
2007-12-27 07:54:00,1.42149,1.42188,1.42146,1.4217,33800000.0
2007-12-27 07:55:00,1.42189,1.42195,1.42158,1.42183,47900000.0
2007-12-27 07:56:00,1.42175,1.42198,1.42162,1.42198,30700000.0
2007-12-27 07:57:00,1.42198,1.42283,1.42198,1.42252,44700000.0
2007-12-27 07:58:00,1.42197,1.42235,1.4219,1.42235,73100001.0
2007-12-27 07:59:00,1.42199,1.42244,1.42185,1.42244,29000000.0
2007-12-27 08:00:00,1.42253,1.42269,1.42251,1.42269,49200001.0
2007-12-27 08:01:00,1.42266,1.42276,1.42253,1.42253,28000000.0
2007-12-27 08:02:00,1.42261,1.42263,1.42245,1.4225,27800000.0
2007-12-27 08:03:00,1.42243,1.42243,1.42218,1.42226,36100000.0
2007-12-27 08:04:00,1.42219,1.4222,1.42205,1.42205,26200000.0
2007-12-27 08:05:00,1.42201,1.42204,1.42195,1.42199,21800000.0
2007-12-27 08:06:00,1.42188,1.42218,1.42177,1.422,56800000.0
2007-12-27 08:07:00,1.42196,1.4223,1.4219,1.4223,25000000.0
2007-12-27 08:08:00,1.42219,1.42219,1.42189,1.4219,28000000.0
2007-12-27 08:09:00,1.42207,1.42235,1.42204,1.42235,33600000.0
2007-12-27 08:10:00,1.42226,1.42232,1.4221,1.42224,27600000.0
2007-12-27 08:11:00,1.42207,1.42217,1.42207,1.42217,37200000.0
2007-12-27 08:12:00,1.42226,1.42229,1.42205,1.42209,25500000.0
2007-12-27 08:13:00,1.4218,1.42228,1.4218,1.42212,27000000.0
2007-12-27 08:14:00,1.42201,1.42227,1.42201,1.42225,42600000.0
2007-12-27 08:15:00,1.42232,1.42232,1.42182,1.42208,45800000.0
2007-12-27 08:16:00,1.42214,1.42214,1.42171,1.42214,33800001.0
2007-12-27 08:17:00,1.4222,1.42228,1.42183,1.42228,44400000.0
2007-12-27 08:18:00,1.42228,1.42228,1.4219,1.42197,38900000.0
2007-12-27 08:19:00,1.42202,1.42223,1.42186,1.42223,71500001.0
2007-12-27 08:20:00,1.42246,1.42246,1.42209,1.42227,43500000.0
2007-12-27 08:21:00,1.42215,1.42228,1.42193,1.42193,21800000.0
2007-12-27 08:22:00,1.42194,1.42222,1.42194,1.42219,42400000.0
2007-12-27 08:23:00,1.42208,1.42209,1.42183,1.42187,32000000.0
2007-12-27 08:24:00,1.42209,1.42209,1.4216,1.42192,46700000.0
2007-12-27 08:25:00,1.42194,1.42233,1.42194,1.42212,22400000.0
2007-12-27 08:26:00,1.42222,1.42225,1.42198,1.42217,45100000.0
2007-12-27 08:27:00,1.42201,1.42204,1.42178,1.42183,48600000.0
2007-12-27 08:28:00,1.42185,1.42199,1.42176,1.42193,55400000.0
2007-12-27 08:29:00,1.42185,1.42207,1.42185,1.42207,39800000.0
2007-12-27 08:30:00,1.42193,1.42193,1.42141,1.42166,42300000.0
2007-12-27 08:31:00,1.4217,1.42191,1.42155,1.42177,31400000.0
2007-12-27 08:32:00,1.42173,1.42177,1.4213,1.42156,30200000.0
2007-12-27 08:33:00,1.42164,1.4217,1.42109,1.42145,39400000.0
2007-12-27 08:34:00,1.4218,1.42183,1.42163,1.42183,55800000.0
2007-12-27 08:35:00,1.42172,1.42172,1.42137,1.42137,71300001.0
2007-12-27 08:36:00,1.42141,1.42159,1.42104,1.4213,50400000.0
2007-12-27 08:37:00,1.42151,1.42182,1.42151,1.42171,29800000.0
2007-12-27 08:38:00,1.4217,1.42179,1.42149,1.42149,35200000.0
2007-12-27 08:39:00,1.42175,1.42175,1.42134,1.42162,29200000.0
2007-12-27 08:40:00,1.42168,1.42172,1.42128,1.42167,42400000.0
2007-12-27 08:41:00,1.42167,1.42196,1.42167,1.42175,18400000.0
2007-12-27 08:42:00,1.42178,1.42182,1.42156,1.42165,42600000.0
2007-12-27 08:43:00,1.42159,1.42163,1.42132,1.42132,40200000.0
2007-12-27 08:44:00,1.42162,1.42175,1.42146,1.42169,26000000.0
2007-12-27 08:45:00,1.42167,1.42192,1.42153,1.42153,51700000.0
2007-12-27 08:46:00,1.42173,1.42181,1.42153,1.42164,53500000.0
2007-12-27 08:47:00,1.42172,1.42179,1.42151,1.42151,21000000.0
2007-12-27 08:48:00,1.42178,1.42183,1.42166,1.42172,60700000.0
2007-12-27 08:49:00,1.42134,1.42181,1.42134,1.42181,51200000.0
2007-12-27 08:50:00,1.42161,1.42168,1.42143,1.42159,35400000.0
2007-12-27 08:51:00,1.42151,1.42164,1.42141,1.42141,39400000.0
2007-12-27 08:52:00,1.42158,1.42162,1.42135,1.42142,62100000.0
2007-12-27 08:53:00,1.42146,1.42165,1.42138,1.42165,19800000.0
2007-12-27 08:54:00,1.42153,1.42161,1.42134,1.42148,25000000.0
2007-12-27 08:55:00,1.42145,1.42149,1.42116,1.42142,37200000.0
2007-12-27 08:56:00,1.42153,1.42169,1.42132,1.42146,39400000.0
2007-12-27 08:57:00,1.42159,1.42159,1.42142,1.42154,20800000.0
2007-12-27 08:58:00,1.42169,1.42186,1.42144,1.42186,54600000.0
2007-12-27 08:59:00,1.42169,1.42185,1.42147,1.42177,30600000.0
2007-12-27 09:00:00,1.42196,1.42204,1.42166,1.42199,35000000.0
2007-12-27 09:01:00,1.42192,1.42192,1.42168,1.42188,32400000.0
2007-12-27 09:02:00,1.42186,1.42212,1.42179,1.42212,28200000.0
2007-12-27 09:03:00,1.42185,1.42232,1.42185,1.422,91300000.0
2007-12-27 09:04:00,1.42221,1.42221,1.42183,1.42198,23400000.0
2007-12-27 09:05:00,1.42204,1.42204,1.42161,1.42196,28400000.0
2007-12-27 09:06:00,1.42179,1.42187,1.42171,1.42179,19200000.0
2007-12-27 09:07:00,1.42178,1.42232,1.42178,1.42204,46200000.0
2007-12-27 09:08:00,1.42224,1.42241,1.42217,1.42226,41900000.0
2007-12-27 09:09:00,1.42235,1.42248,1.42221,1.42229,30400000.0
2007-12-27 09:10:00,1.42207,1.42223,1.42185,1.42223,30400000.0
2007-12-27 09:11:00,1.42229,1.42233,1.42205,1.42217,35400000.0
2007-12-27 09:12:00,1.42215,1.42231,1.42215,1.42217,28200000.0
2007-12-27 09:13:00,1.42203,1.42219,1.42203,1.42213,41400000.0
2007-12-27 09:14:00,1.42194,1.42217,1.42194,1.42213,41200000.0
2007-12-27 09:15:00,1.42207,1.42212,1.42192,1.42195,23200000.0
2007-12-27 09:16:00,1.42168,1.42195,1.42164,1.42177,22800000.0
2007-12-27 09:17:00,1.42168,1.42168,1.42072,1.42075,72800001.0
2007-12-27 09:18:00,1.42085,1.42109,1.42085,1.42106,46400000.0
2007-12-27 09:19:00,1.42138,1.42152,1.42122,1.42123,26600000.0
2007-12-27 09:20:00,1.42175,1.42192,1.42173,1.42173,30600000.0
2007-12-27 09:21:00,1.42192,1.42206,1.42169,1.42177,32400000.0
2007-12-27 09:22:00,1.42179,1.42217,1.42159,1.42214,37000000.0
2007-12-27 09:23:00,1.42194,1.4221,1.42168,1.42168,35200000.0
2007-12-27 09:24:00,1.42207,1.42249,1.42206,1.42214,55600001.0
2007-12-27 09:25:00,1.42201,1.42216,1.4219,1.42199,26000000.0
2007-12-27 09:26:00,1.42197,1.42215,1.42192,1.42204,77400001.0
2007-12-27 09:27:00,1.42208,1.42314,1.42202,1.42314,20600000.0
2007-12-27 09:28:00,1.42296,1.42296,1.4222,1.42235,20600000.0
2007-12-27 09:29:00,1.42229,1.42242,1.42203,1.42242,41800001.0
2007-12-27 09:30:00,1.42239,1.42243,1.42217,1.4222,38600000.0
2007-12-27 09:31:00,1.42251,1.42307,1.42251,1.42307,36100000.0
2007-12-27 09:32:00,1.4233,1.4233,1.42273,1.42297,27600000.0
2007-12-27 09:33:00,1.42301,1.42319,1.42298,1.42298,31800000.0
2007-12-27 09:34:00,1.42289,1.42313,1.42278,1.42293,21000000.0
2007-12-27 09:35:00,1.42302,1.42311,1.42267,1.42284,33800000.0
2007-12-27 09:36:00,1.42278,1.42287,1.42269,1.4227,36800000.0
2007-12-27 09:37:00,1.42253,1.42291,1.42253,1.42259,36900000.0
2007-12-27 09:38:00,1.42249,1.42263,1.42243,1.42257,42600000.0
2007-12-27 09:39:00,1.42259,1.42293,1.42257,1.42271,44600000.0
2007-12-27 09:40:00,1.42255,1.42276,1.42246,1.42271,28200000.0
2007-12-27 09:41:00,1.42265,1.42265,1.42222,1.42257,32400000.0
2007-12-27 09:42:00,1.42248,1.4227,1.42242,1.42259,40600000.0
2007-12-27 09:43:00,1.42251,1.4226,1.42242,1.42252,40100000.0
2007-12-27 09:44:00,1.42234,1.42242,1.42221,1.42227,55300000.0
2007-12-27 09:45:00,1.42242,1.42246,1.42186,1.42186,23200000.0
2007-12-27 09:46:00,1.42235,1.42263,1.42217,1.42239,39600000.0
2007-12-27 09:47:00,1.42235,1.42263,1.42235,1.42261,43900000.0
2007-12-27 09:48:00,1.42279,1.42282,1.42248,1.42266,64500000.0
2007-12-27 09:49:00,1.4226,1.4226,1.42158,1.42178,29800000.0
2007-12-27 09:50:00,1.42204,1.42238,1.422,1.42217,61700000.0
2007-12-27 09:51:00,1.42212,1.42235,1.42207,1.42235,43800001.0
2007-12-27 09:52:00,1.42248,1.42253,1.42232,1.42242,51200001.0
2007-12-27 09:53:00,1.42154,1.42232,1.42154,1.42211,48200000.0
2007-12-27 09:54:00,1.42217,1.42221,1.42205,1.42221,35400000.0
2007-12-27 09:55:00,1.42212,1.42234,1.42212,1.42233,33800000.0
2007-12-27 09:56:00,1.42201,1.42228,1.42201,1.42205,32400000.0
2007-12-27 09:57:00,1.4222,1.42222,1.42205,1.42205,41400000.0
2007-12-27 09:58:00,1.42207,1.42234,1.42183,1.42218,64600000.0
2007-12-27 09:59:00,1.42257,1.42257,1.42227,1.4223,34400000.0
2007-12-27 10:00:00,1.42215,1.42258,1.42215,1.4223,54200000.0
2007-12-27 10:01:00,1.42234,1.42234,1.4218,1.42193,43600000.0
2007-12-27 10:02:00,1.42185,1.42185,1.42141,1.42162,57800000.0
2007-12-27 10:03:00,1.42192,1.42224,1.42192,1.42194,19400000.0
2007-12-27 10:04:00,1.42208,1.42211,1.42136,1.42185,53300000.0
2007-12-27 10:05:00,1.42171,1.42184,1.42124,1.42172,42600000.0
2007-12-27 10:06:00,1.42197,1.42208,1.4216,1.4216,36000000.0
2007-12-27 10:07:00,1.42173,1.42182,1.4216,1.42161,38500000.0
2007-12-27 10:08:00,1.4213,1.42163,1.42125,1.42143,19600000.0
2007-12-27 10:09:00,1.42164,1.42164,1.4213,1.42157,34400000.0
2007-12-27 10:10:00,1.42151,1.42165,1.42122,1.42155,42400000.0
2007-12-27 10:11:00,1.42148,1.42164,1.42124,1.42156,48900000.0
2007-12-27 10:12:00,1.42152,1.42173,1.42151,1.42163,25800000.0
2007-12-27 10:13:00,1.42165,1.42181,1.42158,1.42175,33300000.0
2007-12-27 10:14:00,1.42171,1.42201,1.42163,1.42201,35300000.0
2007-12-27 10:15:00,1.42187,1.42193,1.42169,1.42176,24800000.0
2007-12-27 10:16:00,1.42179,1.42188,1.42147,1.42185,34200000.0
2007-12-27 10:17:00,1.42188,1.42196,1.42154,1.42187,41200000.0
2007-12-27 10:18:00,1.42195,1.42216,1.42189,1.42214,54400000.0
2007-12-27 10:19:00,1.42206,1.4224,1.42199,1.42217,37100000.0
2007-12-27 10:20:00,1.42225,1.42239,1.42207,1.42239,41200001.0
2007-12-27 10:21:00,1.42213,1.4222,1.42185,1.42185,54200000.0
2007-12-27 10:22:00,1.42244,1.42244,1.42149,1.42154,26000000.0
2007-12-27 10:23:00,1.42134,1.42134,1.42067,1.4213,55800000.0
2007-12-27 10:24:00,1.42165,1.42208,1.42154,1.42208,39800000.0
2007-12-27 10:25:00,1.42222,1.42222,1.42193,1.42213,36200000.0
2007-12-27 10:26:00,1.42191,1.42197,1.42172,1.42179,36400000.0
2007-12-27 10:27:00,1.42171,1.42189,1.42159,1.42159,49400001.0
2007-12-27 10:28:00,1.4216,1.42167,1.42131,1.42141,35800000.0
2007-12-27 10:29:00,1.42142,1.42142,1.42059,1.42106,59600001.0
2007-12-27 10:30:00,1.4205,1.4205,1.41958,1.41989,43600000.0
2007-12-27 10:31:00,1.4198,1.42044,1.4198,1.42032,41200000.0
2007-12-27 10:32:00,1.42013,1.42035,1.42013,1.42032,23400000.0
2007-12-27 10:33:00,1.42014,1.42024,1.42003,1.42008,49400001.0
2007-12-27 10:34:00,1.4201,1.42012,1.41976,1.41986,53900000.0
2007-12-27 10:35:00,1.42013,1.42013,1.41964,1.41982,25800000.0
2007-12-27 10:36:00,1.41984,1.41987,1.41944,1.41944,32700000.0
2007-12-27 10:37:00,1.41985,1.41998,1.41954,1.41956,37200000.0
2007-12-27 10:38:00,1.41973,1.42003,1.41944,1.41982,54000000.0
2007-12-27 10:39:00,1.4194,1.42011,1.4194,1.41976,25600000.0
2007-12-27 10:40:00,1.41994,1.42003,1.41969,1.41984,28400000.0
2007-12-27 10:41:00,1.41977,1.41977,1.41919,1.41968,32800000.0
2007-12-27 10:42:00,1.41965,1.42011,1.41948,1.41997,42400000.0
2007-12-27 10:43:00,1.4202,1.42047,1.42015,1.42016,37400000.0
2007-12-27 10:44:00,1.42081,1.42153,1.42081,1.42153,32600000.0
2007-12-27 10:45:00,1.42127,1.42127,1.42076,1.42076,45200000.0
2007-12-27 10:46:00,1.42129,1.42148,1.42116,1.42125,37600000.0
2007-12-27 10:47:00,1.42146,1.42149,1.42121,1.4213,59100001.0
2007-12-27 10:48:00,1.42128,1.42128,1.4205,1.4205,28200000.0
2007-12-27 10:49:00,1.42039,1.42039,1.41999,1.42012,36500000.0
2007-12-27 10:50:00,1.42029,1.42029,1.41969,1.41998,57900000.0
2007-12-27 10:51:00,1.42017,1.42021,1.41988,1.41996,42000000.0
2007-12-27 10:52:00,1.42008,1.42024,1.42002,1.42012,38800000.0
2007-12-27 10:53:00,1.42003,1.42011,1.41966,1.41986,24200000.0
2007-12-27 10:54:00,1.41992,1.42017,1.41966,1.42017,28900000.0
2007-12-27 10:55:00,1.42009,1.42032,1.42001,1.42028,38300000.0
2007-12-27 10:56:00,1.42018,1.42029,1.42006,1.4201,33000000.0
2007-12-27 10:57:00,1.42001,1.4201,1.41997,1.41997,42600000.0
2007-12-27 10:58:00,1.42018,1.42063,1.42018,1.42031,42200000.0
2007-12-27 10:59:00,1.4205,1.42061,1.42016,1.42052,46600001.0
2007-12-27 11:00:00,1.42074,1.42094,1.42065,1.42079,23400000.0
2007-12-27 11:01:00,1.42092,1.42119,1.42088,1.4211,30200000.0
2007-12-27 11:02:00,1.42112,1.42121,1.42091,1.42098,22000000.0
2007-12-27 11:03:00,1.42086,1.42107,1.42071,1.42107,37200000.0
2007-12-27 11:04:00,1.42096,1.42096,1.42046,1.42076,31800000.0
2007-12-27 11:05:00,1.42061,1.42061,1.42019,1.42052,26400000.0
2007-12-27 11:06:00,1.42065,1.42067,1.42036,1.42052,40900000.0
2007-12-27 11:07:00,1.42056,1.42095,1.42056,1.42095,44000000.0
2007-12-27 11:08:00,1.42101,1.42111,1.42083,1.42095,36900000.0
2007-12-27 11:09:00,1.421,1.42126,1.42098,1.42126,34600000.0
2007-12-27 11:10:00,1.42123,1.42136,1.42099,1.42105,39700000.0
2007-12-27 11:11:00,1.421,1.42116,1.42064,1.42115,35600000.0
2007-12-27 11:12:00,1.42126,1.42141,1.42097,1.42133,32900000.0
2007-12-27 11:13:00,1.42126,1.42152,1.42118,1.42144,54600000.0
2007-12-27 11:14:00,1.42125,1.42133,1.421,1.42119,41600000.0
2007-12-27 11:15:00,1.42128,1.42167,1.42124,1.42167,45400000.0
2007-12-27 11:16:00,1.42157,1.42176,1.42149,1.42165,51500000.0
2007-12-27 11:17:00,1.42165,1.42177,1.4216,1.4216,29200000.0
2007-12-27 11:18:00,1.42171,1.42229,1.42165,1.42215,34600000.0
2007-12-27 11:19:00,1.42204,1.42222,1.42197,1.42222,20800000.0
2007-12-27 11:20:00,1.42221,1.42233,1.42201,1.42227,26200000.0
2007-12-27 11:21:00,1.42258,1.42258,1.42217,1.42218,29600000.0
2007-12-27 11:22:00,1.42219,1.42264,1.42219,1.42245,41000000.0
2007-12-27 11:23:00,1.42234,1.42246,1.4221,1.4223,37600000.0
2007-12-27 11:24:00,1.42198,1.42222,1.42171,1.42222,24600000.0
2007-12-27 11:25:00,1.42211,1.42211,1.42158,1.42187,53700000.0
2007-12-27 11:26:00,1.42189,1.42207,1.42165,1.4219,51300000.0
2007-12-27 11:27:00,1.42182,1.42217,1.42151,1.42217,45200000.0
2007-12-27 11:28:00,1.42203,1.42221,1.42198,1.422,33800000.0
2007-12-27 11:29:00,1.42226,1.42257,1.42194,1.42257,42700000.0
2007-12-27 11:30:00,1.4225,1.4225,1.42189,1.42218,28200000.0
2007-12-27 11:31:00,1.42224,1.42224,1.42185,1.42206,56600000.0
2007-12-27 11:32:00,1.42192,1.42231,1.42192,1.42208,31900000.0
2007-12-27 11:33:00,1.42222,1.42263,1.42222,1.4226,51800000.0
2007-12-27 11:34:00,1.42234,1.42296,1.42225,1.42288,46800001.0
2007-12-27 11:35:00,1.42268,1.42286,1.42259,1.42278,30600000.0
2007-12-27 11:36:00,1.42265,1.42268,1.4226,1.42268,29300000.0
2007-12-27 11:37:00,1.42256,1.42277,1.42241,1.42271,49900000.0
2007-12-27 11:38:00,1.42271,1.42288,1.42256,1.42271,29000000.0
2007-12-27 11:39:00,1.42266,1.42277,1.42246,1.42253,27200000.0
2007-12-27 11:40:00,1.42259,1.4228,1.42242,1.4228,26000000.0
2007-12-27 11:41:00,1.42257,1.42279,1.42247,1.42279,28100000.0
2007-12-27 11:42:00,1.42299,1.42305,1.42282,1.42282,32700000.0
2007-12-27 11:43:00,1.4231,1.42323,1.42286,1.42298,44600000.0
2007-12-27 11:44:00,1.42391,1.42476,1.42379,1.42476,27200000.0
2007-12-27 11:45:00,1.42505,1.42505,1.42382,1.42413,33000000.0
2007-12-27 11:46:00,1.42423,1.42462,1.42413,1.42462,29600000.0
2007-12-27 11:47:00,1.42465,1.42491,1.42451,1.4247,52500000.0
2007-12-27 11:48:00,1.42473,1.42516,1.42473,1.42498,31000000.0
2007-12-27 11:49:00,1.42514,1.42528,1.42501,1.4251,29300000.0
2007-12-27 11:50:00,1.42523,1.42587,1.42516,1.42587,43200000.0
2007-12-27 11:51:00,1.42545,1.42568,1.42521,1.42544,21400000.0
2007-12-27 11:52:00,1.4252,1.42541,1.42516,1.42532,33200000.0
2007-12-27 11:53:00,1.42543,1.42567,1.42508,1.42508,53800000.0
2007-12-27 11:54:00,1.42513,1.42545,1.42488,1.42537,37800000.0
2007-12-27 11:55:00,1.42537,1.42593,1.42537,1.42556,35600000.0
2007-12-27 11:56:00,1.42555,1.42576,1.42537,1.42537,48000000.0
2007-12-27 11:57:00,1.42547,1.42564,1.42533,1.42548,44900000.0
2007-12-27 11:58:00,1.42547,1.42552,1.4252,1.42533,24500000.0
2007-12-27 11:59:00,1.42545,1.42562,1.42527,1.42558,42200000.0
2007-12-27 12:00:00,1.42553,1.42553,1.42527,1.42545,47400000.0
2007-12-27 12:01:00,1.42543,1.42555,1.42529,1.42553,28200000.0
2007-12-27 12:02:00,1.42549,1.42567,1.42529,1.42552,44600000.0
2007-12-27 12:03:00,1.42563,1.42568,1.42513,1.42513,42200000.0
2007-12-27 12:04:00,1.42535,1.42558,1.42527,1.42553,33900000.0
2007-12-27 12:05:00,1.42523,1.42523,1.42459,1.42484,30200000.0
2007-12-27 12:06:00,1.42488,1.42541,1.42475,1.42511,41200000.0
2007-12-27 12:07:00,1.42513,1.42562,1.42513,1.42562,32200000.0
2007-12-27 12:08:00,1.42571,1.42579,1.42538,1.4254,35600000.0
2007-12-27 12:09:00,1.42552,1.4257,1.42552,1.42565,39400000.0
2007-12-27 12:10:00,1.42594,1.42601,1.42527,1.42536,48800000.0
2007-12-27 12:11:00,1.42541,1.42564,1.42529,1.42548,90100001.0
2007-12-27 12:12:00,1.42543,1.42543,1.42489,1.42501,49800000.0
2007-12-27 12:13:00,1.42491,1.42521,1.42491,1.4252,40400000.0
2007-12-27 12:14:00,1.42504,1.42504,1.42461,1.42471,54600000.0
2007-12-27 12:15:00,1.42489,1.42556,1.42471,1.42556,35900000.0
2007-12-27 12:16:00,1.42543,1.42572,1.4253,1.42556,70800001.0
2007-12-27 12:17:00,1.42573,1.42588,1.42547,1.42547,27800000.0
2007-12-27 12:18:00,1.42544,1.4255,1.42502,1.42544,27000000.0
2007-12-27 12:19:00,1.42526,1.42579,1.42526,1.42573,25200000.0
2007-12-27 12:20:00,1.42538,1.42548,1.42524,1.42548,32000001.0
2007-12-27 12:21:00,1.4252,1.42529,1.42503,1.42529,60200000.0
2007-12-27 12:22:00,1.42538,1.42538,1.42503,1.42519,47000000.0
2007-12-27 12:23:00,1.42502,1.42523,1.42494,1.42505,38200000.0
2007-12-27 12:24:00,1.4248,1.42512,1.4248,1.42492,37200000.0
2007-12-27 12:25:00,1.42487,1.42506,1.42482,1.42484,30000000.0
2007-12-27 12:26:00,1.42505,1.42508,1.42461,1.42505,39800000.0
2007-12-27 12:27:00,1.42505,1.42506,1.42485,1.42501,39400000.0
2007-12-27 12:28:00,1.42502,1.42508,1.42491,1.42497,77699998.0
2007-12-27 12:29:00,1.42472,1.42472,1.42422,1.42451,23600000.0
2007-12-27 12:30:00,1.42454,1.4248,1.4245,1.42476,34600000.0
2007-12-27 12:31:00,1.42472,1.42472,1.42429,1.42429,40200000.0
2007-12-27 12:32:00,1.42444,1.4245,1.42432,1.42435,42600000.0
2007-12-27 12:33:00,1.42437,1.42437,1.4242,1.42432,46800000.0
2007-12-27 12:34:00,1.42415,1.42437,1.42415,1.42437,23400000.0
2007-12-27 12:35:00,1.42515,1.42542,1.42489,1.42522,37600000.0
2007-12-27 12:36:00,1.4254,1.42593,1.42536,1.42572,45200000.0
2007-12-27 12:37:00,1.42589,1.42609,1.42567,1.42579,36400000.0
2007-12-27 12:38:00,1.42628,1.42684,1.42628,1.42684,38000000.0
2007-12-27 12:39:00,1.42721,1.42789,1.42721,1.42782,28200000.0
2007-12-27 12:40:00,1.42746,1.42746,1.42659,1.42675,40900000.0
2007-12-27 12:41:00,1.42675,1.42695,1.42654,1.42673,30700000.0
2007-12-27 12:42:00,1.4269,1.42702,1.42661,1.42665,37100000.0
2007-12-27 12:43:00,1.42652,1.42664,1.42639,1.4266,28200000.0
2007-12-27 12:44:00,1.42665,1.42691,1.42615,1.42691,82499999.0
2007-12-27 12:45:00,1.42683,1.42742,1.42677,1.42693,24400000.0
2007-12-27 12:46:00,1.42698,1.42709,1.42694,1.42709,33400000.0
2007-12-27 12:47:00,1.42689,1.42707,1.42676,1.42689,36500000.0
2007-12-27 12:48:00,1.42697,1.42716,1.42694,1.42694,38000000.0
2007-12-27 12:49:00,1.42681,1.42702,1.42671,1.42671,42600000.0
2007-12-27 12:50:00,1.42674,1.42681,1.42656,1.4267,39400000.0
2007-12-27 12:51:00,1.42674,1.42674,1.42592,1.42592,47200000.0
2007-12-27 12:52:00,1.42605,1.42633,1.42601,1.42633,39800000.0
2007-12-27 12:53:00,1.42618,1.42633,1.42578,1.42616,43000000.0
2007-12-27 12:54:00,1.42604,1.42604,1.42544,1.42548,28100000.0
2007-12-27 12:55:00,1.42569,1.42613,1.42569,1.42581,37400000.0
2007-12-27 12:56:00,1.42578,1.42605,1.42552,1.42581,42400000.0
2007-12-27 12:57:00,1.42586,1.42615,1.4257,1.42593,39600000.0
2007-12-27 12:58:00,1.42578,1.42594,1.42572,1.42577,32400000.0
2007-12-27 12:59:00,1.42529,1.42606,1.42529,1.4259,43200000.0
2007-12-27 13:00:00,1.42597,1.42601,1.42566,1.42599,33400000.0
2007-12-27 13:01:00,1.42619,1.4265,1.42586,1.42586,62000000.0
2007-12-27 13:02:00,1.42597,1.42612,1.42594,1.42612,42200000.0
2007-12-27 13:03:00,1.42614,1.42625,1.42612,1.42624,42400000.0
2007-12-27 13:04:00,1.42613,1.4264,1.42608,1.42608,51800000.0
2007-12-27 13:05:00,1.42582,1.42625,1.42582,1.42613,38600000.0
2007-12-27 13:06:00,1.42578,1.42601,1.42535,1.42571,78300000.0
2007-12-27 13:07:00,1.42592,1.42592,1.4256,1.4256,23700000.0
2007-12-27 13:08:00,1.42567,1.42584,1.4254,1.42565,32600000.0
2007-12-27 13:09:00,1.42566,1.42589,1.42538,1.42576,38800000.0
2007-12-27 13:10:00,1.42594,1.42601,1.42578,1.42582,41000000.0
2007-12-27 13:11:00,1.42602,1.42615,1.42564,1.42571,23600000.0
2007-12-27 13:12:00,1.42574,1.42589,1.42556,1.4256,70100000.0
2007-12-27 13:13:00,1.42557,1.42573,1.4255,1.42559,34200000.0
2007-12-27 13:14:00,1.42539,1.42575,1.42537,1.42563,46200000.0
2007-12-27 13:15:00,1.42566,1.42574,1.42523,1.42558,37400000.0
2007-12-27 13:16:00,1.42554,1.42578,1.4255,1.42559,38200000.0
2007-12-27 13:17:00,1.42517,1.42583,1.42517,1.42541,53900000.0
2007-12-27 13:18:00,1.42563,1.42569,1.42549,1.42559,41400000.0
2007-12-27 13:19:00,1.42543,1.42562,1.42533,1.42551,35200000.0
2007-12-27 13:20:00,1.42551,1.42561,1.42509,1.42538,25600000.0
2007-12-27 13:21:00,1.4256,1.4256,1.42529,1.42555,35600000.0
2007-12-27 13:22:00,1.42547,1.42547,1.42524,1.42525,42600000.0
2007-12-27 13:23:00,1.42485,1.42552,1.42485,1.42521,45200001.0
2007-12-27 13:24:00,1.42505,1.42537,1.42497,1.42537,21000000.0
2007-12-27 13:25:00,1.42532,1.42532,1.42512,1.42519,24000000.0
2007-12-27 13:26:00,1.42518,1.42524,1.42504,1.42522,85400000.0
2007-12-27 13:27:00,1.4253,1.4253,1.42498,1.42504,29000000.0
2007-12-27 13:28:00,1.42525,1.42544,1.4252,1.42523,42600000.0
2007-12-27 13:29:00,1.4254,1.4254,1.42475,1.42527,61200000.0
2007-12-27 13:30:00,1.42531,1.4255,1.42526,1.42543,46200000.0
2007-12-27 13:31:00,1.42535,1.42557,1.42508,1.42557,33100000.0
2007-12-27 13:32:00,1.42567,1.42569,1.42538,1.42556,402900001.0
2007-12-27 13:33:00,1.42545,1.42553,1.42526,1.42538,565100001.0
2007-12-27 13:34:00,1.42551,1.42595,1.42549,1.4256,561800001.0
2007-12-27 13:35:00,1.42563,1.42583,1.42548,1.42575,459000001.0
2007-12-27 13:36:00,1.42561,1.42587,1.42545,1.42569,118300000.0
2007-12-27 13:37:00,1.42555,1.42569,1.42521,1.42548,594300000.0
2007-12-27 13:38:00,1.42534,1.4256,1.42534,1.42536,422900001.0
2007-12-27 13:39:00,1.42528,1.42547,1.42513,1.42526,208500000.0
2007-12-27 13:40:00,1.42527,1.42552,1.42509,1.42509,438900001.0
2007-12-27 13:41:00,1.42522,1.42555,1.42502,1.42539,380199998.0
2007-12-27 13:42:00,1.42528,1.4255,1.42517,1.42532,665000002.0
2007-12-27 13:43:00,1.4252,1.42524,1.4248,1.4248,216600001.0
2007-12-27 13:44:00,1.42485,1.4253,1.42479,1.42521,378100001.0
2007-12-27 13:45:00,1.42519,1.42538,1.42494,1.42494,214900001.0
2007-12-27 13:46:00,1.42495,1.42519,1.42489,1.42519,145100000.0
2007-12-27 13:47:00,1.42516,1.42539,1.42506,1.42534,256300000.0
2007-12-27 13:48:00,1.42545,1.42545,1.42519,1.42532,102200000.0
2007-12-27 13:49:00,1.42533,1.42587,1.42506,1.4252,309700001.0
2007-12-27 13:50:00,1.42525,1.42578,1.42525,1.42549,205400002.0
2007-12-27 13:51:00,1.42538,1.4257,1.42538,1.42557,466800002.0
2007-12-27 13:52:00,1.42562,1.42589,1.42543,1.42582,348500001.0
2007-12-27 13:53:00,1.42579,1.42631,1.42573,1.42631,333400000.0
2007-12-27 13:54:00,1.42624,1.42728,1.42623,1.42675,343300001.0
2007-12-27 13:55:00,1.42676,1.42716,1.42676,1.42687,467900002.0
2007-12-27 13:56:00,1.42683,1.42692,1.42666,1.42668,375800000.0
2007-12-27 13:57:00,1.42666,1.42703,1.42666,1.42687,315500000.0
2007-12-27 13:58:00,1.42676,1.42682,1.42664,1.42669,403500000.0
2007-12-27 13:59:00,1.42664,1.42675,1.42642,1.42642,327200001.0
2007-12-27 14:00:00,1.42669,1.42786,1.42669,1.42772,440600000.0
2007-12-27 14:01:00,1.42803,1.42832,1.42763,1.42822,222300000.0
2007-12-27 14:02:00,1.42842,1.42864,1.42814,1.42825,319000001.0
2007-12-27 14:03:00,1.4283,1.42873,1.4282,1.4282,388100001.0
2007-12-27 14:04:00,1.42807,1.42827,1.42791,1.42807,387200001.0
2007-12-27 14:05:00,1.42806,1.42824,1.42777,1.42777,399000001.0
2007-12-27 14:06:00,1.42773,1.4281,1.42773,1.42785,588700001.0
2007-12-27 14:07:00,1.42779,1.42799,1.4276,1.42782,401400000.0
2007-12-27 14:08:00,1.42792,1.42811,1.42769,1.42811,301300000.0
2007-12-27 14:09:00,1.42821,1.42884,1.42809,1.42884,302100001.0
2007-12-27 14:10:00,1.4292,1.42957,1.42915,1.42947,238900001.0
2007-12-27 14:11:00,1.4294,1.42953,1.42926,1.42953,219400000.0
2007-12-27 14:12:00,1.4295,1.4295,1.42914,1.42939,487399999.0
2007-12-27 14:13:00,1.42932,1.42949,1.42909,1.42947,483500000.0
2007-12-27 14:14:00,1.42947,1.42972,1.42927,1.42952,493800000.0
2007-12-27 14:15:00,1.42932,1.42939,1.42895,1.42926,247800000.0
2007-12-27 14:16:00,1.42932,1.42937,1.42896,1.42896,120000000.0
2007-12-27 14:17:00,1.42893,1.42922,1.42883,1.42883,152000000.0
2007-12-27 14:18:00,1.42883,1.42936,1.42878,1.42936,205000000.0
2007-12-27 14:19:00,1.42922,1.42932,1.42881,1.42899,411000002.0
2007-12-27 14:20:00,1.42957,1.42972,1.42948,1.42956,283800001.0
2007-12-27 14:21:00,1.42967,1.42998,1.42954,1.42964,399300003.0
2007-12-27 14:22:00,1.42964,1.42976,1.42934,1.42971,500000000.0
2007-12-27 14:23:00,1.4298,1.4298,1.42928,1.42928,446300001.0
2007-12-27 14:24:00,1.4292,1.42946,1.42896,1.42939,388700000.0
2007-12-27 14:25:00,1.42935,1.4296,1.42915,1.42939,297400000.0
2007-12-27 14:26:00,1.4294,1.4294,1.42884,1.42884,447400001.0
2007-12-27 14:27:00,1.4289,1.42892,1.42862,1.4287,216500000.0
2007-12-27 14:28:00,1.42865,1.42887,1.42842,1.42857,495000000.0
2007-12-27 14:29:00,1.42847,1.42847,1.42814,1.42817,542200002.0
2007-12-27 14:30:00,1.42808,1.42808,1.42766,1.4277,672600002.0
2007-12-27 14:31:00,1.42788,1.42807,1.4278,1.42781,491300002.0
2007-12-27 14:32:00,1.42783,1.4282,1.42783,1.4282,358800000.0
2007-12-27 14:33:00,1.42828,1.42865,1.42828,1.42835,204700000.0
2007-12-27 14:34:00,1.42828,1.42845,1.42816,1.4284,152300002.0
2007-12-27 14:35:00,1.42856,1.42861,1.42835,1.42851,234800000.0
2007-12-27 14:36:00,1.42856,1.42892,1.42856,1.42891,239200000.0
2007-12-27 14:37:00,1.42909,1.42918,1.42897,1.42899,219500000.0
2007-12-27 14:38:00,1.42897,1.42906,1.42893,1.42906,153800000.0
2007-12-27 14:39:00,1.42913,1.42918,1.42889,1.42913,193600001.0
2007-12-27 14:40:00,1.42892,1.42901,1.42865,1.42872,288700000.0
2007-12-27 14:41:00,1.42876,1.42903,1.42866,1.4288,352300000.0
2007-12-27 14:42:00,1.42877,1.42894,1.42875,1.42893,130400001.0
2007-12-27 14:43:00,1.42882,1.42919,1.42882,1.42911,134500000.0
2007-12-27 14:44:00,1.42917,1.42927,1.42894,1.42909,394400000.0
2007-12-27 14:45:00,1.42893,1.42907,1.42882,1.42906,312600001.0
2007-12-27 14:46:00,1.42913,1.42913,1.42896,1.42909,307000000.0
2007-12-27 14:47:00,1.42902,1.4291,1.42855,1.42885,371600000.0
2007-12-27 14:48:00,1.42855,1.4287,1.4284,1.42855,435400000.0
2007-12-27 14:49:00,1.4284,1.42843,1.42832,1.42841,148300000.0
2007-12-27 14:50:00,1.42839,1.42856,1.42813,1.42817,343600000.0
2007-12-27 14:51:00,1.42825,1.42845,1.42784,1.42827,177600000.0
2007-12-27 14:52:00,1.42819,1.42836,1.42814,1.42823,289500001.0
2007-12-27 14:53:00,1.42824,1.42831,1.42787,1.42816,453999999.0
2007-12-27 14:54:00,1.42803,1.42834,1.42791,1.42802,128800000.0
2007-12-27 14:55:00,1.42797,1.4282,1.42797,1.42798,214200000.0
2007-12-27 14:56:00,1.42799,1.4282,1.42772,1.42792,465100000.0
2007-12-27 14:57:00,1.42801,1.42807,1.42775,1.42782,341400001.0
2007-12-27 14:58:00,1.4279,1.428,1.42776,1.42785,321300002.0
2007-12-27 14:59:00,1.42775,1.42775,1.42673,1.42702,250300002.0
2007-12-27 15:00:00,1.42692,1.42702,1.4264,1.42643,716700002.0
2007-12-27 15:01:00,1.42635,1.42648,1.42627,1.42631,302100000.0
2007-12-27 15:02:00,1.42629,1.42676,1.42617,1.42617,652800001.0
2007-12-27 15:03:00,1.42627,1.42662,1.42622,1.42622,395000000.0
2007-12-27 15:04:00,1.42572,1.42572,1.425,1.425,428700002.0
2007-12-27 15:05:00,1.4249,1.4251,1.42478,1.42478,451300001.0
2007-12-27 15:06:00,1.42481,1.42546,1.42459,1.42537,285900001.0
2007-12-27 15:07:00,1.4254,1.42561,1.42533,1.42541,298800000.0
2007-12-27 15:08:00,1.4254,1.42577,1.42534,1.42544,429600001.0
2007-12-27 15:09:00,1.42562,1.42605,1.42562,1.42597,485200003.0
2007-12-27 15:10:00,1.42609,1.42666,1.42605,1.42665,498300000.0
2007-12-27 15:11:00,1.4267,1.42695,1.4267,1.42685,437700000.0
2007-12-27 15:12:00,1.42674,1.42689,1.42647,1.4265,355300002.0
2007-12-27 15:13:00,1.42642,1.42654,1.42617,1.42634,447100000.0
2007-12-27 15:14:00,1.42641,1.42667,1.42616,1.42631,506800002.0
2007-12-27 15:15:00,1.4261,1.42637,1.42559,1.42566,389900000.0
2007-12-27 15:16:00,1.42579,1.42615,1.42563,1.42597,453600002.0
2007-12-27 15:17:00,1.42604,1.42621,1.42593,1.426,350400001.0
2007-12-27 15:18:00,1.42599,1.42603,1.42575,1.42575,233700000.0
2007-12-27 15:19:00,1.42581,1.42598,1.42562,1.42565,594100000.0
2007-12-27 15:20:00,1.42545,1.42551,1.42502,1.42508,389300000.0
2007-12-27 15:21:00,1.42494,1.42502,1.4246,1.4246,710100000.0
2007-12-27 15:22:00,1.42458,1.42463,1.42401,1.42438,487200001.0
2007-12-27 15:23:00,1.42423,1.42452,1.42396,1.4241,535600002.0
2007-12-27 15:24:00,1.42414,1.42434,1.42381,1.42393,606099999.0
2007-12-27 15:25:00,1.42384,1.42403,1.42357,1.42357,604900002.0
2007-12-27 15:26:00,1.42354,1.42372,1.4234,1.42346,632000001.0
2007-12-27 15:27:00,1.42328,1.42341,1.42304,1.42304,611800001.0
2007-12-27 15:28:00,1.423,1.42335,1.423,1.42321,636700001.0
2007-12-27 15:29:00,1.42314,1.4236,1.42312,1.4234,601400001.0
2007-12-27 15:30:00,1.42371,1.42445,1.42326,1.42445,662300000.0
2007-12-27 15:31:00,1.42449,1.425,1.42432,1.42494,521500000.0
2007-12-27 15:32:00,1.42499,1.42575,1.42491,1.42553,531000001.0
2007-12-27 15:33:00,1.4256,1.42582,1.42518,1.42558,492100000.0
2007-12-27 15:34:00,1.42541,1.42578,1.42515,1.4253,395900001.0
2007-12-27 15:35:00,1.42533,1.42591,1.42521,1.4256,633700001.0
2007-12-27 15:36:00,1.42568,1.42673,1.42562,1.42581,385599998.0
2007-12-27 15:37:00,1.42591,1.42629,1.42568,1.42607,302600000.0
2007-12-27 15:38:00,1.42626,1.42652,1.42608,1.42611,425400001.0
2007-12-27 15:39:00,1.42613,1.42637,1.42604,1.42622,420200001.0
2007-12-27 15:40:00,1.42636,1.42696,1.42636,1.42696,455600001.0
2007-12-27 15:41:00,1.427,1.42716,1.42645,1.427,343300001.0
2007-12-27 15:42:00,1.42695,1.42757,1.42695,1.42735,196000001.0
2007-12-27 15:43:00,1.42738,1.42772,1.42732,1.42762,424500002.0
2007-12-27 15:44:00,1.42791,1.42817,1.42753,1.42757,308800000.0
2007-12-27 15:45:00,1.42768,1.42769,1.42708,1.42718,655700002.0
2007-12-27 15:46:00,1.42717,1.4275,1.42689,1.42707,529100001.0
2007-12-27 15:47:00,1.42701,1.4271,1.42663,1.42705,235600000.0
2007-12-27 15:48:00,1.42714,1.42771,1.42692,1.42736,264300001.0
2007-12-27 15:49:00,1.42741,1.42765,1.42702,1.42749,330300000.0
2007-12-27 15:50:00,1.42749,1.42776,1.42684,1.4269,405100000.0
2007-12-27 15:51:00,1.4268,1.42722,1.42671,1.42717,486500000.0
2007-12-27 15:52:00,1.42722,1.42748,1.42712,1.42728,354700000.0
2007-12-27 15:53:00,1.42714,1.42729,1.42676,1.42693,366100000.0
2007-12-27 15:54:00,1.42698,1.42722,1.42692,1.42708,338700000.0
2007-12-27 15:55:00,1.42716,1.42809,1.42705,1.42797,384500000.0
2007-12-27 15:56:00,1.42815,1.42843,1.42804,1.42832,354000001.0
2007-12-27 15:57:00,1.42812,1.42812,1.42778,1.428,326900000.0
2007-12-27 15:58:00,1.42781,1.42807,1.42773,1.42797,492699999.0
2007-12-27 15:59:00,1.42799,1.42831,1.42788,1.42819,500000001.0
2007-12-27 16:00:00,1.42815,1.42878,1.42801,1.42831,428500002.0
2007-12-27 16:01:00,1.42816,1.42843,1.42772,1.4281,419500000.0
2007-12-27 16:02:00,1.42799,1.42812,1.42758,1.42812,498000001.0
2007-12-27 16:03:00,1.42802,1.4281,1.42761,1.42787,503300001.0
2007-12-27 16:04:00,1.42782,1.42791,1.42745,1.42764,466100001.0
2007-12-27 16:05:00,1.42751,1.42781,1.42734,1.42751,371600001.0
2007-12-27 16:06:00,1.42751,1.42776,1.42719,1.4273,231200000.0
2007-12-27 16:07:00,1.42743,1.42813,1.42743,1.42813,221200000.0
2007-12-27 16:08:00,1.4281,1.4281,1.42735,1.42752,213200000.0
2007-12-27 16:09:00,1.4274,1.42741,1.42688,1.42713,302200000.0
2007-12-27 16:10:00,1.42702,1.42722,1.42641,1.42662,448000002.0
2007-12-27 16:11:00,1.42637,1.42637,1.42535,1.42573,561600002.0
2007-12-27 16:12:00,1.42579,1.42588,1.42548,1.42561,447000000.0
2007-12-27 16:13:00,1.42574,1.42654,1.42556,1.42628,511800001.0
2007-12-27 16:14:00,1.42631,1.42679,1.42615,1.42651,508800000.0
2007-12-27 16:15:00,1.42651,1.42662,1.42621,1.42646,635200000.0
2007-12-27 16:16:00,1.42643,1.42663,1.4262,1.42651,538700000.0
2007-12-27 16:17:00,1.42655,1.42681,1.42646,1.42665,534200001.0
2007-12-27 16:18:00,1.42674,1.42706,1.42654,1.42667,662500000.0
2007-12-27 16:19:00,1.42671,1.42678,1.42642,1.42665,704600003.0
2007-12-27 16:20:00,1.42686,1.42785,1.42686,1.42783,671000002.0
2007-12-27 16:21:00,1.42806,1.42828,1.42797,1.4281,508500000.0
2007-12-27 16:22:00,1.42802,1.42832,1.42799,1.42816,550700002.0
2007-12-27 16:23:00,1.42815,1.42858,1.42812,1.42837,441600001.0
2007-12-27 16:24:00,1.42843,1.42858,1.42811,1.42819,508500003.0
2007-12-27 16:25:00,1.42809,1.42847,1.42807,1.42814,635300000.0
2007-12-27 16:26:00,1.42828,1.42842,1.42807,1.42807,481300001.0
2007-12-27 16:27:00,1.42787,1.42828,1.42787,1.428,398600000.0
2007-12-27 16:28:00,1.42786,1.42786,1.42666,1.42684,576600001.0
2007-12-27 16:29:00,1.42663,1.42714,1.42638,1.42702,432000001.0
2007-12-27 16:30:00,1.42706,1.4273,1.42677,1.4273,474300000.0
2007-12-27 16:31:00,1.42722,1.42764,1.42721,1.4273,366800001.0
2007-12-27 16:32:00,1.42742,1.42749,1.42705,1.42735,574800000.0
2007-12-27 16:33:00,1.42742,1.42754,1.42725,1.42735,557800001.0
2007-12-27 16:34:00,1.42734,1.42771,1.42725,1.42745,481100001.0
2007-12-27 16:35:00,1.42744,1.42784,1.4273,1.42765,355700000.0
2007-12-27 16:36:00,1.42776,1.42816,1.42757,1.42816,462900001.0
2007-12-27 16:37:00,1.42823,1.42823,1.42781,1.42785,613600001.0
2007-12-27 16:38:00,1.42804,1.42818,1.42774,1.42799,620599999.0
2007-12-27 16:39:00,1.42796,1.42809,1.42768,1.4279,585800003.0
2007-12-27 16:40:00,1.42804,1.42822,1.42781,1.42794,381800001.0
2007-12-27 16:41:00,1.42775,1.42775,1.42735,1.42765,369500001.0
2007-12-27 16:42:00,1.42764,1.42783,1.42742,1.42755,436100003.0
2007-12-27 16:43:00,1.42761,1.42765,1.42737,1.42751,452400001.0
2007-12-27 16:44:00,1.42739,1.42741,1.42707,1.42737,459900000.0
2007-12-27 16:45:00,1.42727,1.42727,1.42689,1.42712,458100000.0
2007-12-27 16:46:00,1.42702,1.42717,1.42685,1.42715,378500000.0
2007-12-27 16:47:00,1.42714,1.42714,1.42686,1.42695,501500001.0
2007-12-27 16:48:00,1.42688,1.42719,1.42669,1.42693,599000001.0
2007-12-27 16:49:00,1.42696,1.42709,1.42687,1.42705,424800000.0
2007-12-27 16:50:00,1.42695,1.42738,1.42694,1.42712,411100001.0
2007-12-27 16:51:00,1.42725,1.42737,1.42716,1.42726,341300001.0
2007-12-27 16:52:00,1.42708,1.42732,1.42708,1.42725,257200000.0
2007-12-27 16:53:00,1.42719,1.42729,1.42692,1.42719,594500001.0
2007-12-27 16:54:00,1.42721,1.42738,1.42707,1.42726,546499999.0
2007-12-27 16:55:00,1.42721,1.42732,1.42697,1.42713,542200000.0
2007-12-27 16:56:00,1.42702,1.42717,1.42688,1.42694,235900001.0
2007-12-27 16:57:00,1.42686,1.42713,1.42682,1.42694,495500001.0
2007-12-27 16:58:00,1.42709,1.42722,1.42691,1.42693,531700000.0
2007-12-27 16:59:00,1.42692,1.42728,1.42674,1.42712,475300002.0
2007-12-27 17:00:00,1.42693,1.42744,1.42682,1.42726,827000000.0
2007-12-27 17:01:00,1.42747,1.42767,1.42725,1.42745,412500000.0
2007-12-27 17:02:00,1.42735,1.42735,1.42696,1.42721,396800001.0
2007-12-27 17:03:00,1.42705,1.42705,1.42643,1.427,543500000.0
2007-12-27 17:04:00,1.42689,1.42728,1.42665,1.42723,483700000.0
2007-12-27 17:05:00,1.42717,1.42732,1.42685,1.42715,454500000.0
2007-12-27 17:06:00,1.42709,1.42748,1.42701,1.42716,457600003.0
2007-12-27 17:07:00,1.42713,1.42793,1.42713,1.42781,300700001.0
2007-12-27 17:08:00,1.42792,1.42845,1.42774,1.42829,466000001.0
2007-12-27 17:09:00,1.42866,1.42878,1.42803,1.42821,498400000.0
2007-12-27 17:10:00,1.42824,1.4285,1.4282,1.42828,335300001.0
2007-12-27 17:11:00,1.4284,1.42881,1.4284,1.42843,476600000.0
2007-12-27 17:12:00,1.42844,1.42863,1.42827,1.42837,454400002.0
2007-12-27 17:13:00,1.4281,1.42816,1.42765,1.42783,309000001.0
2007-12-27 17:14:00,1.42783,1.42796,1.42754,1.42762,595700001.0
2007-12-27 17:15:00,1.42775,1.42791,1.42751,1.42774,663999999.0
2007-12-27 17:16:00,1.42762,1.42803,1.42762,1.42789,405100000.0
2007-12-27 17:17:00,1.42791,1.42852,1.42791,1.42843,450200001.0
2007-12-27 17:18:00,1.42812,1.42834,1.42784,1.42834,637500001.0
2007-12-27 17:19:00,1.42844,1.42874,1.42818,1.42864,291000001.0
2007-12-27 17:20:00,1.42864,1.42864,1.42819,1.42826,411400001.0
2007-12-27 17:21:00,1.42824,1.42882,1.42824,1.42861,427500001.0
2007-12-27 17:22:00,1.42873,1.42916,1.42873,1.42916,488900001.0
2007-12-27 17:23:00,1.42914,1.42921,1.4288,1.42887,544200001.0
2007-12-27 17:24:00,1.42881,1.4291,1.42841,1.42841,476900001.0
2007-12-27 17:25:00,1.42829,1.42843,1.42816,1.42828,381800000.0
2007-12-27 17:26:00,1.42829,1.42846,1.428,1.4283,474200001.0
2007-12-27 17:27:00,1.42815,1.42857,1.42815,1.4282,497600000.0
2007-12-27 17:28:00,1.42818,1.42844,1.42798,1.42817,513400001.0
2007-12-27 17:29:00,1.42831,1.42851,1.42811,1.42838,646000001.0
2007-12-27 17:30:00,1.42842,1.42844,1.42809,1.42839,554300001.0
2007-12-27 17:31:00,1.42837,1.42855,1.42822,1.42853,575300000.0
2007-12-27 17:32:00,1.42845,1.42853,1.42833,1.4285,435500000.0
2007-12-27 17:33:00,1.42855,1.42855,1.42812,1.42812,510000001.0
2007-12-27 17:34:00,1.4281,1.42826,1.42793,1.42826,395300001.0
2007-12-27 17:35:00,1.42819,1.42819,1.42787,1.42806,370900000.0
2007-12-27 17:36:00,1.42803,1.42828,1.42793,1.42802,491300001.0
2007-12-27 17:37:00,1.42801,1.42839,1.42778,1.42809,392000000.0
2007-12-27 17:38:00,1.4281,1.42817,1.42792,1.42796,365700001.0
2007-12-27 17:39:00,1.42816,1.42867,1.42816,1.42847,485600000.0
2007-12-27 17:40:00,1.42836,1.42842,1.42825,1.42836,328700000.0
2007-12-27 17:41:00,1.4283,1.42856,1.42827,1.42827,439900000.0
2007-12-27 17:42:00,1.428,1.42878,1.428,1.42824,264300000.0
2007-12-27 17:43:00,1.42812,1.42812,1.42787,1.42804,415600002.0
2007-12-27 17:44:00,1.42804,1.42832,1.42793,1.42805,392500000.0
2007-12-27 17:45:00,1.42802,1.4283,1.42798,1.42811,469200000.0
2007-12-27 17:46:00,1.42809,1.42819,1.42784,1.42804,504500002.0
2007-12-27 17:47:00,1.428,1.42818,1.4278,1.42815,456300002.0
2007-12-27 17:48:00,1.42835,1.42852,1.42832,1.42842,381100000.0
2007-12-27 17:49:00,1.42835,1.42835,1.42816,1.42826,373500000.0
2007-12-27 17:50:00,1.42811,1.42814,1.42779,1.42794,509200001.0
2007-12-27 17:51:00,1.42799,1.42831,1.42799,1.42807,494300001.0
2007-12-27 17:52:00,1.42806,1.42843,1.42793,1.42821,558200000.0
2007-12-27 17:53:00,1.42812,1.42861,1.42812,1.42847,510900002.0
2007-12-27 17:54:00,1.42836,1.4285,1.42815,1.4282,385900000.0
2007-12-27 17:55:00,1.4283,1.42866,1.42824,1.42851,432300001.0
2007-12-27 17:56:00,1.42852,1.42854,1.42817,1.42817,438500000.0
2007-12-27 17:57:00,1.42838,1.42879,1.42838,1.42842,581500002.0
2007-12-27 17:58:00,1.42863,1.4292,1.42863,1.42881,717000001.0
2007-12-27 17:59:00,1.42881,1.4291,1.42863,1.42907,251600000.0
2007-12-27 18:00:00,1.42861,1.42862,1.42795,1.42807,594700000.0
2007-12-27 18:01:00,1.4279,1.42827,1.42785,1.42812,805300001.0
2007-12-27 18:02:00,1.42794,1.42811,1.42779,1.42789,584900001.0
2007-12-27 18:03:00,1.42783,1.42802,1.42736,1.42763,351500001.0
2007-12-27 18:04:00,1.42761,1.42765,1.42734,1.42765,548000000.0
2007-12-27 18:05:00,1.4277,1.42822,1.42769,1.42807,512000000.0
2007-12-27 18:06:00,1.42822,1.42843,1.42806,1.42833,330200000.0
2007-12-27 18:07:00,1.42861,1.42897,1.42855,1.42897,439700001.0
2007-12-27 18:08:00,1.42907,1.42925,1.42887,1.42909,591400001.0
2007-12-27 18:09:00,1.42908,1.42939,1.42904,1.42906,467300000.0
2007-12-27 18:10:00,1.4292,1.42988,1.42919,1.42954,533100003.0
2007-12-27 18:11:00,1.42952,1.42965,1.42929,1.42954,320600001.0
2007-12-27 18:12:00,1.42946,1.42971,1.42927,1.42971,511500003.0
2007-12-27 18:13:00,1.42973,1.42982,1.42958,1.42966,268000000.0
2007-12-27 18:14:00,1.42962,1.42975,1.42945,1.42956,516100000.0
2007-12-27 18:15:00,1.42945,1.43021,1.42945,1.43021,428500000.0
2007-12-27 18:16:00,1.43046,1.43092,1.43046,1.43092,328000000.0
2007-12-27 18:17:00,1.43094,1.43113,1.43084,1.43091,468300001.0
2007-12-27 18:18:00,1.43108,1.43173,1.43093,1.43122,484300001.0
2007-12-27 18:19:00,1.43124,1.43142,1.43114,1.43125,452000003.0
2007-12-27 18:20:00,1.43118,1.43134,1.4308,1.43086,416800000.0
2007-12-27 18:21:00,1.4307,1.43112,1.43062,1.43073,410600002.0
2007-12-27 18:22:00,1.43079,1.43091,1.43054,1.43088,422100000.0
2007-12-27 18:23:00,1.43072,1.43074,1.43043,1.43067,429200002.0
2007-12-27 18:24:00,1.43072,1.43096,1.4306,1.43071,277699999.0
2007-12-27 18:25:00,1.43072,1.43102,1.43071,1.43082,438500003.0
2007-12-27 18:26:00,1.43078,1.43084,1.43054,1.43054,287400000.0
2007-12-27 18:27:00,1.43055,1.43067,1.43042,1.43051,420099999.0
2007-12-27 18:28:00,1.43042,1.43056,1.43007,1.43011,338500000.0
2007-12-27 18:29:00,1.43017,1.43046,1.43005,1.43027,652100000.0
2007-12-27 18:30:00,1.43034,1.4304,1.43006,1.43025,413200000.0
2007-12-27 18:31:00,1.43032,1.43048,1.43012,1.43016,452500000.0
2007-12-27 18:32:00,1.43002,1.4303,1.42995,1.43001,398900001.0
2007-12-27 18:33:00,1.43004,1.43029,1.43001,1.43013,495000000.0
2007-12-27 18:34:00,1.43017,1.43031,1.43008,1.43022,460400000.0
2007-12-27 18:35:00,1.43003,1.4305,1.42994,1.43032,309900000.0
2007-12-27 18:36:00,1.43035,1.43045,1.43024,1.43032,376100001.0
2007-12-27 18:37:00,1.43027,1.43058,1.43021,1.43038,320500000.0
2007-12-27 18:38:00,1.43042,1.43084,1.43042,1.43084,410999999.0
2007-12-27 18:39:00,1.43074,1.43093,1.43065,1.43071,265500000.0
2007-12-27 18:40:00,1.43087,1.43125,1.43073,1.43125,529100001.0
2007-12-27 18:41:00,1.43128,1.43133,1.43106,1.43118,214000001.0
2007-12-27 18:42:00,1.43119,1.43159,1.43108,1.43154,515800000.0
2007-12-27 18:43:00,1.43156,1.43191,1.43121,1.43144,543000001.0
2007-12-27 18:44:00,1.43134,1.43159,1.43117,1.43159,431600003.0
2007-12-27 18:45:00,1.43161,1.43182,1.43128,1.4313,288400000.0
2007-12-27 18:46:00,1.43131,1.43162,1.43131,1.43143,464500000.0
2007-12-27 18:47:00,1.43136,1.43168,1.43119,1.43143,468400000.0
2007-12-27 18:48:00,1.43135,1.43154,1.43122,1.43127,636100000.0
2007-12-27 18:49:00,1.43122,1.43148,1.43107,1.43127,332800002.0
2007-12-27 18:50:00,1.43119,1.43136,1.43098,1.43118,314500002.0
2007-12-27 18:51:00,1.43108,1.43113,1.43082,1.43095,227400001.0
2007-12-27 18:52:00,1.43085,1.43085,1.43009,1.43068,374900001.0
2007-12-27 18:53:00,1.43066,1.43102,1.43041,1.43076,589500001.0
2007-12-27 18:54:00,1.43106,1.43164,1.43101,1.43135,571700002.0
2007-12-27 18:55:00,1.43153,1.43183,1.43133,1.43133,696100000.0
2007-12-27 18:56:00,1.4313,1.43158,1.43126,1.43145,569500000.0
2007-12-27 18:57:00,1.43155,1.43198,1.43155,1.43181,713800000.0
2007-12-27 18:58:00,1.43198,1.43219,1.4319,1.43193,344300001.0
2007-12-27 18:59:00,1.43205,1.43227,1.43185,1.43185,470400001.0
2007-12-27 19:00:00,1.43175,1.43198,1.43165,1.43165,312100000.0
2007-12-27 19:01:00,1.43201,1.43201,1.43159,1.43196,505400000.0
2007-12-27 19:02:00,1.43192,1.43222,1.43164,1.43201,450500001.0
2007-12-27 19:03:00,1.43205,1.43272,1.43205,1.43253,494700001.0
2007-12-27 19:04:00,1.43251,1.43296,1.43235,1.43269,577500000.0
2007-12-27 19:05:00,1.43258,1.43272,1.43229,1.43241,663800001.0
2007-12-27 19:06:00,1.43228,1.43267,1.43226,1.43233,507200001.0
2007-12-27 19:07:00,1.43239,1.43272,1.43223,1.43246,663500001.0
2007-12-27 19:08:00,1.43243,1.43268,1.43218,1.43245,548000001.0
2007-12-27 19:09:00,1.43245,1.43296,1.43228,1.43296,479200001.0
2007-12-27 19:10:00,1.43296,1.43311,1.43275,1.43275,473900001.0
2007-12-27 19:11:00,1.43262,1.43283,1.43218,1.43232,404600001.0
2007-12-27 19:12:00,1.4323,1.43267,1.4323,1.43247,436900000.0
2007-12-27 19:13:00,1.43251,1.43288,1.43233,1.43265,734699999.0
2007-12-27 19:14:00,1.4327,1.43327,1.4327,1.43311,742900002.0
2007-12-27 19:15:00,1.43344,1.43421,1.43342,1.43421,471600002.0
2007-12-27 19:16:00,1.43434,1.43436,1.43377,1.43394,321800001.0
2007-12-27 19:17:00,1.43394,1.43433,1.43366,1.43401,490400002.0
2007-12-27 19:18:00,1.43409,1.43429,1.43374,1.43407,468300000.0
2007-12-27 19:19:00,1.43391,1.43416,1.43346,1.43355,302900000.0
2007-12-27 19:20:00,1.43377,1.43419,1.43337,1.43385,522000001.0
2007-12-27 19:21:00,1.43413,1.43432,1.43397,1.43416,337500001.0
2007-12-27 19:22:00,1.43402,1.43428,1.43394,1.43414,346300000.0
2007-12-27 19:23:00,1.43419,1.43435,1.434,1.43412,356300001.0
2007-12-27 19:24:00,1.43411,1.43457,1.43411,1.43433,543200001.0
2007-12-27 19:25:00,1.43431,1.43458,1.43422,1.43424,621300001.0
2007-12-27 19:26:00,1.43433,1.43449,1.43422,1.43426,200700000.0
2007-12-27 19:27:00,1.43417,1.43421,1.43395,1.43405,278600000.0
2007-12-27 19:28:00,1.43395,1.43395,1.43356,1.43356,251500000.0
2007-12-27 19:29:00,1.43341,1.43355,1.43321,1.43347,499900003.0
2007-12-27 19:30:00,1.43371,1.43399,1.43368,1.43394,392400000.0
2007-12-27 19:31:00,1.43399,1.43399,1.43367,1.43375,548700001.0
2007-12-27 19:32:00,1.43366,1.43408,1.43357,1.43408,367000000.0
2007-12-27 19:33:00,1.43427,1.4343,1.43382,1.43407,300100000.0
2007-12-27 19:34:00,1.43421,1.43466,1.43414,1.43427,631800003.0
2007-12-27 19:35:00,1.43423,1.4346,1.43411,1.43438,381300000.0
2007-12-27 19:36:00,1.43433,1.43452,1.4339,1.43433,242800000.0
2007-12-27 19:37:00,1.43441,1.43464,1.43425,1.43425,376000002.0
2007-12-27 19:38:00,1.43414,1.43439,1.43393,1.43393,454400000.0
2007-12-27 19:39:00,1.43392,1.43407,1.43376,1.43397,295800002.0
2007-12-27 19:40:00,1.43399,1.4343,1.43369,1.4343,285500001.0
2007-12-27 19:41:00,1.43454,1.43484,1.43434,1.4345,154700000.0
2007-12-27 19:42:00,1.43454,1.43492,1.43454,1.43481,339599999.0
2007-12-27 19:43:00,1.4348,1.4349,1.4346,1.4348,303500001.0
2007-12-27 19:44:00,1.43474,1.43477,1.43445,1.43457,243900000.0
2007-12-27 19:45:00,1.43459,1.43476,1.43454,1.43462,95400000.0
2007-12-27 19:46:00,1.4345,1.43459,1.43438,1.43452,241800000.0
2007-12-27 19:47:00,1.43452,1.43465,1.43433,1.43449,398800002.0
2007-12-27 19:48:00,1.43442,1.43446,1.43392,1.43431,263300001.0
2007-12-27 19:49:00,1.43425,1.43444,1.43398,1.43421,512400002.0
2007-12-27 19:50:00,1.43426,1.4345,1.43405,1.43407,482300000.0
2007-12-27 19:51:00,1.43405,1.43418,1.43396,1.43406,326700000.0
2007-12-27 19:52:00,1.43391,1.43419,1.43381,1.43393,466400001.0
2007-12-27 19:53:00,1.4341,1.435,1.4341,1.43461,721199999.0
2007-12-27 19:54:00,1.43469,1.43494,1.43457,1.43457,276700001.0
2007-12-27 19:55:00,1.43464,1.43464,1.43432,1.4345,403800000.0
2007-12-27 19:56:00,1.4347,1.43493,1.43463,1.43472,446700001.0
2007-12-27 19:57:00,1.43472,1.435,1.43454,1.43484,226300000.0
2007-12-27 19:58:00,1.43496,1.43521,1.43473,1.43488,503900000.0
2007-12-27 19:59:00,1.43491,1.43531,1.43491,1.43506,379200000.0
2007-12-27 20:00:00,1.43498,1.43516,1.43477,1.43497,467200000.0
2007-12-27 20:01:00,1.43502,1.43516,1.4348,1.4348,701600002.0
2007-12-27 20:02:00,1.43469,1.43489,1.4345,1.43461,568400000.0
2007-12-27 20:03:00,1.43463,1.43483,1.43437,1.43442,680900000.0
2007-12-27 20:04:00,1.43429,1.43456,1.43417,1.43427,312100001.0
2007-12-27 20:05:00,1.43412,1.43436,1.43407,1.43436,400200000.0
2007-12-27 20:06:00,1.43463,1.43488,1.43448,1.43466,578499999.0
2007-12-27 20:07:00,1.43454,1.43462,1.43433,1.43439,398700001.0
2007-12-27 20:08:00,1.43457,1.43501,1.43452,1.43501,582200002.0
2007-12-27 20:09:00,1.43509,1.43526,1.4349,1.43514,558500001.0
2007-12-27 20:10:00,1.435,1.435,1.43465,1.43467,803800002.0
2007-12-27 20:11:00,1.43464,1.43484,1.43451,1.43461,801500001.0
2007-12-27 20:12:00,1.43461,1.43491,1.43441,1.43454,690100000.0
2007-12-27 20:13:00,1.43442,1.43466,1.43411,1.43411,484700001.0
2007-12-27 20:14:00,1.43408,1.43419,1.43391,1.4341,390600001.0
2007-12-27 20:15:00,1.43404,1.43416,1.43394,1.4341,428500001.0
2007-12-27 20:16:00,1.4341,1.43428,1.43394,1.43407,225600000.0
2007-12-27 20:17:00,1.43414,1.43427,1.43406,1.43417,352000000.0
2007-12-27 20:18:00,1.43434,1.43455,1.4342,1.43429,610500001.0
2007-12-27 20:19:00,1.43418,1.43442,1.43416,1.4343,340800001.0
2007-12-27 20:20:00,1.43428,1.43428,1.43404,1.43419,437400001.0
2007-12-27 20:21:00,1.43422,1.43431,1.43411,1.43427,64400000.0
2007-12-27 20:22:00,1.43425,1.43437,1.43407,1.4343,197400000.0
2007-12-27 20:23:00,1.43433,1.43441,1.43415,1.4343,417200001.0
2007-12-27 20:24:00,1.43449,1.43457,1.43432,1.43432,212000000.0
2007-12-27 20:25:00,1.43435,1.43446,1.43422,1.43424,233400000.0
2007-12-27 20:26:00,1.43421,1.43439,1.43411,1.43429,359900000.0
2007-12-27 20:27:00,1.43423,1.43437,1.43412,1.43415,461500002.0
2007-12-27 20:28:00,1.43432,1.43442,1.43415,1.4342,303400002.0
2007-12-27 20:29:00,1.43425,1.4344,1.4342,1.4343,454200000.0
2007-12-27 20:30:00,1.43432,1.43453,1.43424,1.43434,229300002.0
2007-12-27 20:31:00,1.43433,1.43449,1.43433,1.43448,268500000.0
2007-12-27 20:32:00,1.43469,1.43475,1.43448,1.43469,143600000.0
2007-12-27 20:33:00,1.43475,1.43488,1.4346,1.43482,273000001.0
2007-12-27 20:34:00,1.43489,1.43489,1.43467,1.43481,369200000.0
2007-12-27 20:35:00,1.43478,1.43488,1.4346,1.43466,292000001.0
2007-12-27 20:36:00,1.43479,1.43494,1.43459,1.43486,431900000.0
2007-12-27 20:37:00,1.4348,1.4349,1.4346,1.43461,344700000.0
2007-12-27 20:38:00,1.43463,1.435,1.43446,1.43463,267100000.0
2007-12-27 20:39:00,1.43464,1.43502,1.43464,1.43485,429200000.0
2007-12-27 20:40:00,1.43477,1.43477,1.43445,1.43464,298299999.0
2007-12-27 20:41:00,1.43476,1.43476,1.43438,1.43457,476700004.0
2007-12-27 20:42:00,1.43452,1.43487,1.43448,1.43473,222800001.0
2007-12-27 20:43:00,1.43478,1.43487,1.43457,1.4347,150300000.0
2007-12-27 20:44:00,1.43476,1.43496,1.43452,1.43459,247100000.0
2007-12-27 20:45:00,1.43463,1.43464,1.43445,1.4345,489800001.0
2007-12-27 20:46:00,1.43454,1.43472,1.43443,1.43472,292500000.0
2007-12-27 20:47:00,1.43476,1.43481,1.43458,1.43461,263000001.0
2007-12-27 20:48:00,1.43466,1.43473,1.43463,1.43463,410600001.0
2007-12-27 20:49:00,1.43462,1.4348,1.43456,1.43479,446000001.0
2007-12-27 20:50:00,1.43477,1.43477,1.43452,1.43459,217200000.0
2007-12-27 20:51:00,1.43473,1.43493,1.43465,1.43474,256200000.0
2007-12-27 20:52:00,1.43465,1.43465,1.43438,1.43453,236500001.0
2007-12-27 20:53:00,1.43455,1.43474,1.43448,1.43464,214900000.0
2007-12-27 20:54:00,1.43473,1.43511,1.43471,1.43511,115900000.0
2007-12-27 20:55:00,1.4351,1.43518,1.435,1.43505,337100001.0
2007-12-27 20:56:00,1.43503,1.43509,1.43487,1.43498,137400000.0
2007-12-27 20:57:00,1.4347,1.43501,1.43443,1.43501,463400000.0
2007-12-27 20:58:00,1.43488,1.43497,1.43457,1.43497,248400000.0
2007-12-27 20:59:00,1.43498,1.43588,1.43498,1.43588,132600002.0
2007-12-27 21:00:00,1.43582,1.43602,1.43569,1.4358,266300000.0
2007-12-27 21:01:00,1.43582,1.43593,1.43563,1.43567,217600001.0
2007-12-27 21:02:00,1.43554,1.43554,1.43496,1.43523,96500000.0
2007-12-27 21:03:00,1.43521,1.43521,1.4347,1.43493,259900001.0
2007-12-27 21:04:00,1.43477,1.43493,1.43466,1.43484,283700000.0
2007-12-27 21:05:00,1.43491,1.43522,1.43487,1.43508,446100000.0
2007-12-27 21:06:00,1.43487,1.43512,1.43448,1.43479,233600000.0
2007-12-27 21:07:00,1.43451,1.43465,1.43425,1.43425,195500000.0
2007-12-27 21:08:00,1.43411,1.43434,1.43386,1.43421,208300000.0
2007-12-27 21:09:00,1.43413,1.43432,1.4341,1.43431,286400000.0
2007-12-27 21:10:00,1.43439,1.43447,1.43408,1.43431,249900000.0
2007-12-27 21:11:00,1.43418,1.43439,1.43417,1.43432,411000000.0
2007-12-27 21:12:00,1.43429,1.43439,1.4342,1.43425,211600000.0
2007-12-27 21:13:00,1.43414,1.43415,1.4338,1.43383,218000000.0
2007-12-27 21:14:00,1.43373,1.43373,1.43318,1.43318,243700000.0
2007-12-27 21:15:00,1.43312,1.43329,1.43294,1.43329,305600000.0
2007-12-27 21:16:00,1.43332,1.43338,1.43318,1.43322,164000001.0
2007-12-27 21:17:00,1.43306,1.43329,1.43297,1.43327,326200001.0
2007-12-27 21:18:00,1.43329,1.43329,1.43304,1.43322,177800000.0
2007-12-27 21:19:00,1.43338,1.43361,1.43334,1.43349,157400002.0
2007-12-27 21:20:00,1.43344,1.43356,1.43344,1.43344,52800000.0
2007-12-27 21:21:00,1.43329,1.43345,1.43323,1.43336,121000000.0
2007-12-27 21:22:00,1.43333,1.43341,1.4332,1.4334,252600000.0
2007-12-27 21:23:00,1.43332,1.43345,1.43332,1.43342,61400000.0
2007-12-27 21:24:00,1.43353,1.43365,1.4334,1.43349,117400000.0
2007-12-27 21:25:00,1.4335,1.4335,1.43292,1.43307,235600001.0
2007-12-27 21:26:00,1.43347,1.4337,1.43347,1.43355,254300000.0
2007-12-27 21:27:00,1.43323,1.43356,1.43309,1.4331,188000000.0
2007-12-27 21:28:00,1.43305,1.43326,1.43301,1.43301,130000000.0
2007-12-27 21:29:00,1.43303,1.43322,1.4329,1.43297,268900000.0
2007-12-27 21:30:00,1.43315,1.43323,1.43292,1.43299,79600000.0
2007-12-27 21:31:00,1.43292,1.43301,1.43279,1.43299,379900000.0
2007-12-27 21:32:00,1.43303,1.43314,1.43287,1.43313,317100000.0
2007-12-27 21:33:00,1.43319,1.4332,1.43298,1.43305,348800001.0
2007-12-27 21:34:00,1.43327,1.43337,1.43323,1.43331,228400000.0
2007-12-27 21:35:00,1.43326,1.43333,1.43308,1.43327,326800000.0
2007-12-27 21:36:00,1.43347,1.4342,1.43347,1.4339,297400000.0
2007-12-27 21:37:00,1.4339,1.43427,1.43375,1.43396,235800000.0
2007-12-27 21:38:00,1.43396,1.434,1.43371,1.43374,243900001.0
2007-12-27 21:39:00,1.43338,1.4337,1.43337,1.43356,275400001.0
2007-12-27 21:40:00,1.43368,1.434,1.43357,1.434,141200000.0
2007-12-27 21:41:00,1.43408,1.43436,1.43404,1.43421,224700000.0
2007-12-27 21:42:00,1.4342,1.43427,1.43405,1.43411,156600000.0
2007-12-27 21:43:00,1.43412,1.43421,1.43398,1.43408,202200001.0
2007-12-27 21:44:00,1.43417,1.43429,1.434,1.43415,170100001.0
2007-12-27 21:45:00,1.43425,1.43451,1.43422,1.43447,334800001.0
2007-12-27 21:46:00,1.43455,1.43494,1.43447,1.43475,315500000.0
2007-12-27 21:47:00,1.43472,1.43488,1.4344,1.4344,252500001.0
2007-12-27 21:48:00,1.43453,1.43458,1.43431,1.43431,390800000.0
2007-12-27 21:49:00,1.43428,1.43448,1.43428,1.43432,320400001.0
2007-12-27 21:50:00,1.43413,1.43423,1.43363,1.43369,410300002.0
2007-12-27 21:51:00,1.43373,1.43395,1.43352,1.43362,542800000.0
2007-12-27 21:52:00,1.4337,1.4341,1.43365,1.434,297700001.0
2007-12-27 21:53:00,1.43399,1.43409,1.43387,1.43399,93200000.0
2007-12-27 21:54:00,1.43392,1.43405,1.43387,1.43394,386400000.0
2007-12-27 21:55:00,1.43389,1.43392,1.43361,1.4338,135800000.0
2007-12-27 21:56:00,1.43371,1.43393,1.43371,1.43393,21700000.0
2007-12-27 21:57:00,1.43387,1.43394,1.43376,1.43383,262500001.0
2007-12-27 21:58:00,1.43385,1.43404,1.43377,1.4339,212900000.0
2007-12-27 21:59:00,1.43414,1.43428,1.43383,1.43383,229800001.0
2007-12-27 22:00:00,1.43386,1.43425,1.43371,1.43421,65800000.0
2007-12-27 22:01:00,1.43435,1.43441,1.43413,1.43418,145000001.0
2007-12-27 22:02:00,1.43425,1.43433,1.43421,1.43427,136300000.0
2007-12-27 22:03:00,1.4341,1.43436,1.43405,1.43418,158500001.0
2007-12-27 22:04:00,1.43409,1.43431,1.43399,1.43408,197000000.0
2007-12-27 22:05:00,1.43419,1.43436,1.43389,1.43422,246600000.0
2007-12-27 22:06:00,1.4342,1.43457,1.4342,1.43442,91300000.0
2007-12-27 22:07:00,1.43433,1.43438,1.43394,1.43424,148300000.0
2007-12-27 22:08:00,1.43434,1.43452,1.43427,1.43437,160600000.0
2007-12-27 22:09:00,1.43436,1.43467,1.43412,1.43412,245400002.0
2007-12-27 22:10:00,1.43404,1.43425,1.43393,1.43412,165900001.0
2007-12-27 22:11:00,1.434,1.43417,1.43369,1.43373,240600000.0
2007-12-27 22:12:00,1.4337,1.4337,1.43327,1.4335,255000002.0
2007-12-27 22:13:00,1.43342,1.43342,1.43283,1.43284,189800001.0
2007-12-27 22:14:00,1.43279,1.43329,1.43279,1.43291,138800000.0
2007-12-27 22:15:00,1.43292,1.43318,1.43287,1.4329,126800000.0
2007-12-27 22:16:00,1.43284,1.43299,1.43284,1.43288,51000000.0
2007-12-27 22:17:00,1.43287,1.43307,1.43271,1.43307,193200001.0
2007-12-27 22:18:00,1.43307,1.43315,1.43281,1.43293,104000000.0
2007-12-27 22:19:00,1.43268,1.433,1.43262,1.43271,228300001.0
2007-12-27 22:20:00,1.43248,1.43258,1.43235,1.43251,136800000.0
2007-12-27 22:21:00,1.43257,1.43265,1.43233,1.43233,115200000.0
2007-12-27 22:22:00,1.43239,1.43268,1.43213,1.43213,189400002.0
2007-12-27 22:23:00,1.43222,1.43271,1.43216,1.4325,225000001.0
2007-12-27 22:24:00,1.43264,1.43298,1.4325,1.4326,296700001.0
2007-12-27 22:25:00,1.43266,1.43293,1.43258,1.43268,215500000.0
2007-12-27 22:26:00,1.43276,1.43326,1.43276,1.43326,213500000.0
2007-12-27 22:27:00,1.43339,1.43357,1.43335,1.43346,154800000.0
2007-12-27 22:28:00,1.43343,1.43363,1.43326,1.43332,53800000.0
2007-12-27 22:29:00,1.43317,1.43355,1.43308,1.43312,226800000.0
2007-12-27 22:30:00,1.43321,1.4335,1.43314,1.43321,247200000.0
2007-12-27 22:31:00,1.43313,1.43322,1.43277,1.43321,239400000.0
2007-12-27 22:32:00,1.4333,1.43366,1.43317,1.43335,182000001.0
2007-12-27 22:33:00,1.43307,1.43329,1.43307,1.43322,119700000.0
2007-12-27 22:34:00,1.43333,1.43378,1.4332,1.43332,328500001.0
2007-12-27 22:35:00,1.43339,1.43347,1.43321,1.43345,144900000.0
2007-12-27 22:36:00,1.43351,1.43365,1.4334,1.43346,128300000.0
2007-12-27 22:37:00,1.43363,1.43363,1.4332,1.43341,233200001.0
2007-12-27 22:38:00,1.43338,1.4334,1.43295,1.43303,331199999.0
2007-12-27 22:39:00,1.43307,1.43332,1.43303,1.43315,264200002.0
2007-12-27 22:40:00,1.43326,1.43364,1.43312,1.43338,317699998.0
2007-12-27 22:41:00,1.43351,1.43371,1.4334,1.43364,294000001.0
2007-12-27 22:42:00,1.43368,1.43368,1.43331,1.43347,161200001.0
2007-12-27 22:43:00,1.43341,1.4335,1.43324,1.43329,199500000.0
2007-12-27 22:44:00,1.43314,1.4332,1.43272,1.43272,195900001.0
2007-12-27 22:45:00,1.4327,1.43289,1.43252,1.43265,268399998.0
2007-12-27 22:46:00,1.4328,1.43344,1.4328,1.43344,134500000.0
2007-12-27 22:47:00,1.43356,1.43423,1.43356,1.43423,133000001.0
2007-12-27 22:48:00,1.43435,1.43445,1.43427,1.43436,121900000.0
2007-12-27 22:49:00,1.43451,1.43451,1.43425,1.43425,220500002.0
2007-12-27 22:50:00,1.43405,1.43452,1.43405,1.4343,224399999.0
2007-12-27 22:51:00,1.43435,1.43488,1.4342,1.43482,286600000.0
2007-12-27 22:52:00,1.43475,1.43488,1.43442,1.43456,243000000.0
2007-12-27 22:53:00,1.43455,1.43455,1.43398,1.43412,171600000.0
2007-12-27 22:54:00,1.43419,1.43445,1.43416,1.43434,137000000.0
2007-12-27 22:55:00,1.43442,1.43472,1.43441,1.43472,182000001.0
2007-12-27 22:56:00,1.43468,1.43485,1.4345,1.43457,140000000.0
2007-12-27 22:57:00,1.43449,1.43477,1.43442,1.43468,284600000.0
2007-12-27 22:58:00,1.43484,1.43513,1.43484,1.43501,41300000.0
2007-12-27 22:59:00,1.43478,1.43489,1.43456,1.43456,175300000.0
2007-12-27 23:00:00,1.43461,1.43473,1.43407,1.43407,116400000.0
2007-12-27 23:01:00,1.43408,1.43442,1.43382,1.43442,41000000.0
2007-12-27 23:02:00,1.43424,1.43471,1.43423,1.43432,32200000.0
2007-12-27 23:03:00,1.43412,1.43412,1.43321,1.43339,35200000.0
2007-12-27 23:04:00,1.43346,1.43371,1.43323,1.43371,46800000.0
2007-12-27 23:05:00,1.43339,1.43358,1.43337,1.43354,44800000.0
2007-12-27 23:06:00,1.43349,1.43359,1.43322,1.43352,51200000.0
2007-12-27 23:07:00,1.43371,1.43386,1.43308,1.43311,31000000.0
2007-12-27 23:08:00,1.43319,1.43331,1.43319,1.43322,33200000.0
2007-12-27 23:09:00,1.43318,1.43353,1.43253,1.43253,29400000.0
2007-12-27 23:10:00,1.43267,1.43333,1.43267,1.43319,70400000.0
2007-12-27 23:11:00,1.43326,1.43341,1.43305,1.43305,42000000.0
2007-12-27 23:12:00,1.43321,1.43334,1.43276,1.43293,81200000.0
2007-12-27 23:13:00,1.43302,1.43325,1.43301,1.43301,49300000.0
2007-12-27 23:14:00,1.43308,1.4335,1.43306,1.4335,36800000.0
2007-12-27 23:15:00,1.43348,1.43348,1.43268,1.43268,42200000.0
2007-12-27 23:16:00,1.43228,1.43228,1.43202,1.43222,57100000.0
2007-12-27 23:17:00,1.43239,1.43274,1.43239,1.43251,69700000.0
2007-12-27 23:18:00,1.43283,1.433,1.43281,1.43283,54600000.0
2007-12-27 23:19:00,1.43292,1.43292,1.43267,1.43267,28700000.0
2007-12-27 23:20:00,1.43264,1.4329,1.43258,1.43263,54900000.0
2007-12-27 23:21:00,1.43271,1.43293,1.43264,1.43293,47700000.0
2007-12-27 23:22:00,1.43307,1.43331,1.43279,1.43315,127100000.0
2007-12-27 23:23:00,1.43346,1.43375,1.4329,1.43335,153200000.0
2007-12-27 23:24:00,1.43343,1.43356,1.43332,1.43337,68200000.0
2007-12-27 23:25:00,1.43357,1.43373,1.43357,1.43361,49600000.0
2007-12-27 23:26:00,1.43367,1.43382,1.43354,1.43368,34300000.0
2007-12-27 23:27:00,1.43358,1.43377,1.43353,1.43377,22400000.0
2007-12-27 23:28:00,1.43369,1.43382,1.43336,1.43336,33200000.0
2007-12-27 23:29:00,1.43361,1.43411,1.43357,1.4337,79600000.0
2007-12-27 23:30:00,1.43415,1.43427,1.43369,1.43382,72600000.0
2007-12-27 23:31:00,1.43398,1.43434,1.43394,1.43427,46800000.0
2007-12-27 23:32:00,1.43434,1.43437,1.43396,1.43396,61400000.0
2007-12-27 23:33:00,1.43397,1.4341,1.43389,1.4341,108000001.0
2007-12-27 23:34:00,1.43411,1.43423,1.43373,1.43384,206500001.0
2007-12-27 23:35:00,1.43408,1.43428,1.43407,1.43425,141800001.0
2007-12-27 23:36:00,1.43435,1.43435,1.43408,1.43408,30400000.0
2007-12-27 23:37:00,1.43442,1.43443,1.43403,1.43413,39800000.0
2007-12-27 23:38:00,1.43404,1.43421,1.43404,1.43404,58900000.0
2007-12-27 23:39:00,1.43403,1.43449,1.43403,1.43425,156400000.0
2007-12-27 23:40:00,1.43426,1.43426,1.43412,1.43413,86600000.0
2007-12-27 23:41:00,1.43407,1.43422,1.43398,1.43399,107200000.0
2007-12-27 23:42:00,1.43404,1.43418,1.43401,1.43413,56400000.0
2007-12-27 23:43:00,1.43419,1.43446,1.43407,1.43438,102000001.0
2007-12-27 23:44:00,1.43437,1.43446,1.43417,1.43421,87400000.0
2007-12-27 23:45:00,1.43416,1.43416,1.43364,1.43364,106400001.0
2007-12-27 23:46:00,1.43344,1.43361,1.43337,1.43351,62600000.0
2007-12-27 23:47:00,1.43328,1.43336,1.43314,1.43327,71400000.0
2007-12-27 23:48:00,1.43342,1.43378,1.43322,1.43337,60200000.0
2007-12-27 23:49:00,1.43333,1.43359,1.43322,1.43359,115600001.0
2007-12-27 23:50:00,1.43367,1.4338,1.43344,1.43365,26800000.0
2007-12-27 23:51:00,1.4336,1.43366,1.43333,1.43333,67000000.0
2007-12-27 23:52:00,1.43319,1.43355,1.43319,1.43355,141500000.0
2007-12-27 23:53:00,1.43359,1.43398,1.43354,1.43355,93600000.0
2007-12-27 23:54:00,1.43414,1.43429,1.4336,1.4336,196400002.0
2007-12-27 23:55:00,1.43357,1.43359,1.43334,1.43334,133700000.0
2007-12-27 23:56:00,1.43338,1.43382,1.43338,1.43363,136700000.0
2007-12-27 23:57:00,1.43355,1.43389,1.43339,1.43389,98600000.0
2007-12-27 23:58:00,1.43371,1.43374,1.43336,1.43345,140500001.0
2007-12-27 23:59:00,1.43349,1.43366,1.43347,1.4336,84400000.0
2007-12-28 00:00:00,1.43161,1.43183,1.43148,1.43148,105000000.0
2007-12-28 00:01:00,1.43209,1.43298,1.43208,1.4321,197700000.0
2007-12-28 00:02:00,1.43214,1.43236,1.43205,1.43219,113600000.0
2007-12-28 00:03:00,1.43228,1.43243,1.43221,1.43235,223500000.0
2007-12-28 00:04:00,1.43262,1.43262,1.43236,1.43247,155500000.0
2007-12-28 00:05:00,1.43239,1.43239,1.43189,1.43218,18800000.0
2007-12-28 00:06:00,1.43182,1.43226,1.43182,1.43226,44600000.0
2007-12-28 00:07:00,1.43243,1.43267,1.43235,1.43267,98400001.0
2007-12-28 00:08:00,1.43267,1.43288,1.43267,1.43287,41600000.0
2007-12-28 00:09:00,1.43266,1.43291,1.43253,1.4329,100200000.0
2007-12-28 00:10:00,1.43246,1.43286,1.43199,1.43286,31600000.0
2007-12-28 00:11:00,1.43296,1.43315,1.43284,1.43308,20600000.0
2007-12-28 00:12:00,1.43278,1.43294,1.43276,1.43276,37000000.0
2007-12-28 00:13:00,1.43263,1.43277,1.43258,1.43277,38600000.0
2007-12-28 00:14:00,1.43304,1.43304,1.43274,1.43284,31800000.0
2007-12-28 00:15:00,1.43287,1.4329,1.43264,1.43273,39600001.0
2007-12-28 00:16:00,1.43269,1.43274,1.43253,1.43268,31700000.0
2007-12-28 00:17:00,1.43262,1.43302,1.43253,1.43275,60000000.0
2007-12-28 00:18:00,1.43288,1.43288,1.43267,1.4327,61000000.0
2007-12-28 00:19:00,1.43277,1.43299,1.43226,1.43252,125400000.0
2007-12-28 00:20:00,1.43262,1.43269,1.43257,1.43262,72100000.0
2007-12-28 00:21:00,1.43271,1.43271,1.43249,1.43253,27600000.0
2007-12-28 00:22:00,1.43277,1.43284,1.43249,1.43283,22600000.0
2007-12-28 00:23:00,1.43279,1.43279,1.4322,1.43236,43000000.0
2007-12-28 00:24:00,1.43212,1.43224,1.43191,1.4322,56200000.0
2007-12-28 00:25:00,1.43215,1.4328,1.43215,1.4327,34400000.0
2007-12-28 00:26:00,1.43276,1.43283,1.43244,1.43244,50500000.0
2007-12-28 00:27:00,1.43251,1.43272,1.43251,1.43257,58900001.0
2007-12-28 00:28:00,1.43268,1.43286,1.43247,1.43247,18600000.0
2007-12-28 00:29:00,1.4325,1.4325,1.43219,1.43228,48800000.0
2007-12-28 00:30:00,1.43201,1.43201,1.43132,1.43169,43600000.0
2007-12-28 00:31:00,1.43169,1.43195,1.43169,1.43195,37800000.0
2007-12-28 00:32:00,1.43192,1.432,1.4318,1.43184,81800000.0
2007-12-28 00:33:00,1.43186,1.43186,1.43126,1.43132,145000000.0
2007-12-28 00:34:00,1.43141,1.43154,1.43099,1.43132,39300001.0
2007-12-28 00:35:00,1.43099,1.43211,1.43099,1.43182,61200000.0
2007-12-28 00:36:00,1.43184,1.43191,1.43177,1.43186,98300000.0
2007-12-28 00:37:00,1.43198,1.43223,1.43191,1.43223,66400000.0
2007-12-28 00:38:00,1.43224,1.43238,1.43224,1.43236,32800000.0
2007-12-28 00:39:00,1.43254,1.43254,1.43165,1.43165,53600000.0
2007-12-28 00:40:00,1.43179,1.43215,1.4316,1.43213,35500000.0
2007-12-28 00:41:00,1.43245,1.43271,1.43229,1.43264,43200000.0
2007-12-28 00:42:00,1.43269,1.43269,1.43217,1.43259,52200000.0
2007-12-28 00:43:00,1.43265,1.43273,1.43239,1.43265,31200000.0
2007-12-28 00:44:00,1.43265,1.43267,1.43237,1.43237,47000000.0
2007-12-28 00:45:00,1.43269,1.43269,1.43216,1.43233,41500000.0
2007-12-28 00:46:00,1.43239,1.43248,1.43206,1.43206,38600000.0
2007-12-28 00:47:00,1.43241,1.43266,1.43216,1.43241,42200000.0
2007-12-28 00:48:00,1.43244,1.43244,1.43225,1.43228,33500000.0
2007-12-28 00:49:00,1.4326,1.4326,1.43209,1.43209,27000000.0
2007-12-28 00:50:00,1.43263,1.43263,1.43219,1.43244,79300000.0
2007-12-28 00:51:00,1.43213,1.43253,1.4321,1.43253,82500000.0
2007-12-28 00:52:00,1.43241,1.43251,1.43209,1.43216,93000000.0
2007-12-28 00:53:00,1.43225,1.43227,1.43215,1.43217,64400000.0
2007-12-28 00:54:00,1.43203,1.43235,1.43203,1.43235,44200000.0
2007-12-28 00:55:00,1.43279,1.43279,1.43223,1.43247,54600000.0
2007-12-28 00:56:00,1.43242,1.43242,1.43229,1.43242,54800000.0
2007-12-28 00:57:00,1.43209,1.43217,1.43202,1.43215,41600000.0
2007-12-28 00:58:00,1.43209,1.43225,1.43209,1.43225,57100001.0
2007-12-28 00:59:00,1.43229,1.43261,1.43229,1.43251,119300000.0
2007-12-28 01:00:00,1.43252,1.43265,1.43215,1.43215,62600000.0
2007-12-28 01:01:00,1.43223,1.43238,1.43216,1.43216,68200000.0
2007-12-28 01:02:00,1.43215,1.43217,1.43201,1.43201,43600000.0
2007-12-28 01:03:00,1.4318,1.4318,1.43122,1.43156,60200000.0
2007-12-28 01:04:00,1.43201,1.43201,1.43131,1.4319,35600000.0
2007-12-28 01:05:00,1.43221,1.43225,1.43151,1.43177,30400000.0
2007-12-28 01:06:00,1.43184,1.43226,1.43181,1.43215,29200000.0
2007-12-28 01:07:00,1.432,1.43205,1.43172,1.43202,41400000.0
2007-12-28 01:08:00,1.4321,1.43212,1.43187,1.43199,83100000.0
2007-12-28 01:09:00,1.43241,1.43241,1.43195,1.43228,132900001.0
2007-12-28 01:10:00,1.43209,1.4326,1.43209,1.4326,55200000.0
2007-12-28 01:11:00,1.43277,1.43278,1.43242,1.43278,101700000.0
2007-12-28 01:12:00,1.4329,1.43319,1.4325,1.4325,208200000.0
2007-12-28 01:13:00,1.4323,1.43253,1.43223,1.43235,222300000.0
2007-12-28 01:14:00,1.43238,1.43261,1.43227,1.43239,32600000.0
2007-12-28 01:15:00,1.43245,1.43294,1.43233,1.43261,73400000.0
2007-12-28 01:16:00,1.43264,1.43267,1.43257,1.43265,32200000.0
2007-12-28 01:17:00,1.43267,1.43274,1.43253,1.43259,37500000.0
2007-12-28 01:18:00,1.4325,1.43285,1.4325,1.43257,48400001.0
2007-12-28 01:19:00,1.43266,1.43268,1.43248,1.43255,64800000.0
2007-12-28 01:20:00,1.43234,1.43239,1.43224,1.43239,48000001.0
2007-12-28 01:21:00,1.43227,1.43232,1.43211,1.43211,33800000.0
2007-12-28 01:22:00,1.43201,1.43214,1.43199,1.43212,98300000.0
2007-12-28 01:23:00,1.43234,1.43251,1.43164,1.43249,165500000.0
2007-12-28 01:24:00,1.43245,1.43291,1.43245,1.43277,99600001.0
2007-12-28 01:25:00,1.43251,1.43279,1.43185,1.43185,99600001.0
2007-12-28 01:26:00,1.43237,1.43272,1.43223,1.43272,243300001.0
2007-12-28 01:27:00,1.43299,1.43302,1.43272,1.43291,131000000.0
2007-12-28 01:28:00,1.43296,1.43307,1.43237,1.43247,63800000.0
2007-12-28 01:29:00,1.43242,1.43265,1.4323,1.43252,14600000.0
2007-12-28 01:30:00,1.43242,1.43277,1.4324,1.4325,48400001.0
2007-12-28 01:31:00,1.43224,1.43238,1.43223,1.43228,51400001.0
2007-12-28 01:32:00,1.43231,1.4324,1.43226,1.43235,68200000.0
2007-12-28 01:33:00,1.43258,1.43272,1.4323,1.4323,103100001.0
2007-12-28 01:34:00,1.43242,1.43273,1.43221,1.43272,79600001.0
2007-12-28 01:35:00,1.43281,1.43282,1.43258,1.43258,35200000.0
2007-12-28 01:36:00,1.4326,1.43265,1.43256,1.4326,31600000.0
2007-12-28 01:37:00,1.43238,1.43238,1.43233,1.43233,19800000.0
2007-12-28 01:38:00,1.43263,1.43263,1.43233,1.4324,53000000.0
2007-12-28 01:39:00,1.43235,1.43261,1.43233,1.4326,34800000.0
2007-12-28 01:40:00,1.4324,1.43268,1.43235,1.43256,33100000.0
2007-12-28 01:41:00,1.43241,1.43268,1.43198,1.43239,35400000.0
2007-12-28 01:42:00,1.43233,1.43265,1.43205,1.43239,193600001.0
2007-12-28 01:43:00,1.43233,1.43278,1.43226,1.4324,178100000.0
2007-12-28 01:44:00,1.43227,1.43243,1.43217,1.4324,278400000.0
2007-12-28 01:45:00,1.43237,1.43267,1.43217,1.43267,134800000.0
2007-12-28 01:46:00,1.43267,1.43267,1.43247,1.4325,25400000.0
2007-12-28 01:47:00,1.43253,1.43253,1.43243,1.43245,53800000.0
2007-12-28 01:48:00,1.43255,1.43255,1.4323,1.4323,43800000.0
2007-12-28 01:49:00,1.43224,1.43275,1.43222,1.43227,127900000.0
2007-12-28 01:50:00,1.43232,1.43304,1.43229,1.4326,144600000.0
2007-12-28 01:51:00,1.4324,1.43254,1.43225,1.43247,48200000.0
2007-12-28 01:52:00,1.43211,1.43259,1.43198,1.43246,197200000.0
2007-12-28 01:53:00,1.4325,1.4325,1.43212,1.43248,63400000.0
2007-12-28 01:54:00,1.43255,1.43257,1.4325,1.43257,59400000.0
2007-12-28 01:55:00,1.43255,1.43271,1.43251,1.43251,56600000.0
2007-12-28 01:56:00,1.43241,1.43252,1.43229,1.43229,90500000.0
2007-12-28 01:57:00,1.43208,1.43209,1.43169,1.4317,78200000.0
2007-12-28 01:58:00,1.43189,1.43194,1.43181,1.43187,48800000.0
2007-12-28 01:59:00,1.43194,1.43217,1.43194,1.43211,47200000.0
2007-12-28 02:00:00,1.43244,1.4325,1.4324,1.4324,54700000.0
2007-12-28 02:01:00,1.43204,1.43236,1.43196,1.43236,25800000.0
2007-12-28 02:02:00,1.43255,1.43265,1.43245,1.43252,35000000.0
2007-12-28 02:03:00,1.43248,1.43274,1.43242,1.43253,43500000.0
2007-12-28 02:04:00,1.43238,1.4327,1.43226,1.43226,38600000.0
2007-12-28 02:05:00,1.43219,1.43236,1.43219,1.43229,33400000.0
2007-12-28 02:06:00,1.43236,1.4325,1.43228,1.43237,39400000.0
2007-12-28 02:07:00,1.43217,1.43248,1.43217,1.43234,31100000.0
2007-12-28 02:08:00,1.43231,1.43234,1.43217,1.43223,32600000.0
2007-12-28 02:09:00,1.4323,1.4323,1.43175,1.43209,23200000.0
2007-12-28 02:10:00,1.43219,1.43236,1.43182,1.43222,22600000.0
2007-12-28 02:11:00,1.4319,1.43243,1.4319,1.43237,50200001.0
2007-12-28 02:12:00,1.43216,1.43244,1.43216,1.43229,75700000.0
2007-12-28 02:13:00,1.4323,1.43253,1.43219,1.43239,35200000.0
2007-12-28 02:14:00,1.43242,1.43244,1.43216,1.43221,46000000.0
2007-12-28 02:15:00,1.43214,1.43221,1.43178,1.43211,35500000.0
2007-12-28 02:16:00,1.43213,1.43217,1.43184,1.43199,29800000.0
2007-12-28 02:17:00,1.43201,1.43207,1.43176,1.43203,44400001.0
2007-12-28 02:18:00,1.43204,1.43213,1.43171,1.43174,48200000.0
2007-12-28 02:19:00,1.43176,1.43197,1.43176,1.43185,30200000.0
2007-12-28 02:20:00,1.4319,1.4319,1.43142,1.43177,65700001.0
2007-12-28 02:21:00,1.43178,1.43205,1.43178,1.43205,25800000.0
2007-12-28 02:22:00,1.43159,1.43162,1.43084,1.43092,63300000.0
2007-12-28 02:23:00,1.43061,1.43168,1.43061,1.43164,36200000.0
2007-12-28 02:24:00,1.43137,1.43169,1.43137,1.43168,40000000.0
2007-12-28 02:25:00,1.43174,1.4318,1.43125,1.43153,39400001.0
2007-12-28 02:26:00,1.43187,1.43212,1.43169,1.43212,44400001.0
2007-12-28 02:27:00,1.43215,1.43246,1.43214,1.4323,36400000.0
2007-12-28 02:28:00,1.43238,1.43238,1.43205,1.43212,47400000.0
2007-12-28 02:29:00,1.43212,1.43224,1.43176,1.43224,42000000.0
2007-12-28 02:30:00,1.43227,1.43248,1.43222,1.43248,29400000.0
2007-12-28 02:31:00,1.43249,1.43253,1.43213,1.43237,34300000.0
2007-12-28 02:32:00,1.43242,1.43242,1.43209,1.43221,41200001.0
2007-12-28 02:33:00,1.43224,1.43224,1.43196,1.43196,30400000.0
2007-12-28 02:34:00,1.43205,1.43222,1.43186,1.43211,40200000.0
2007-12-28 02:35:00,1.43217,1.43238,1.4321,1.43231,29400000.0
2007-12-28 02:36:00,1.43191,1.43216,1.43191,1.43192,30200000.0
2007-12-28 02:37:00,1.432,1.43234,1.43194,1.43234,47300000.0
2007-12-28 02:38:00,1.4323,1.4323,1.43195,1.43195,63200000.0
2007-12-28 02:39:00,1.43199,1.43228,1.43177,1.43228,32000000.0
2007-12-28 02:40:00,1.4322,1.43229,1.43205,1.43215,36800000.0
2007-12-28 02:41:00,1.43226,1.43226,1.43185,1.43225,38700000.0
2007-12-28 02:42:00,1.43227,1.43229,1.43211,1.43229,31700000.0
2007-12-28 02:43:00,1.43213,1.43223,1.43199,1.43215,56400001.0
2007-12-28 02:44:00,1.43222,1.43227,1.43186,1.43211,24600000.0
2007-12-28 02:45:00,1.43204,1.43204,1.4316,1.43189,19800000.0
2007-12-28 02:46:00,1.43201,1.43201,1.43171,1.43201,46300000.0
2007-12-28 02:47:00,1.43185,1.43204,1.43161,1.43199,31700000.0
2007-12-28 02:48:00,1.43213,1.43213,1.43148,1.43148,25600000.0
2007-12-28 02:49:00,1.4316,1.43186,1.43149,1.43176,37400000.0
2007-12-28 02:50:00,1.43184,1.43191,1.43171,1.43182,34300000.0
2007-12-28 02:51:00,1.43134,1.4318,1.43134,1.4318,22800000.0
2007-12-28 02:52:00,1.43165,1.43187,1.43155,1.43187,29000000.0
2007-12-28 02:53:00,1.43182,1.43182,1.43156,1.43178,48200000.0
2007-12-28 02:54:00,1.43175,1.4319,1.43167,1.4319,44100000.0
2007-12-28 02:55:00,1.43172,1.43201,1.43162,1.43169,30800000.0
2007-12-28 02:56:00,1.43173,1.43179,1.43148,1.43166,38000000.0
2007-12-28 02:57:00,1.43123,1.43185,1.43123,1.43185,51300000.0
2007-12-28 02:58:00,1.43198,1.43206,1.43167,1.43191,34600000.0
2007-12-28 02:59:00,1.43201,1.43227,1.43201,1.43218,31400000.0
2007-12-28 03:00:00,1.43234,1.43236,1.43214,1.43234,32800000.0
2007-12-28 03:01:00,1.43244,1.43261,1.43233,1.43261,35900000.0
2007-12-28 03:02:00,1.43207,1.43207,1.43177,1.43199,28000000.0
2007-12-28 03:03:00,1.43196,1.43217,1.43182,1.43216,39200000.0
2007-12-28 03:04:00,1.43211,1.43211,1.43139,1.43139,28400000.0
2007-12-28 03:05:00,1.43188,1.43198,1.43154,1.43154,28000000.0
2007-12-28 03:06:00,1.43187,1.43187,1.43162,1.43164,47200000.0
2007-12-28 03:07:00,1.4319,1.43194,1.43175,1.43178,32800000.0
2007-12-28 03:08:00,1.43194,1.43195,1.43171,1.43179,51800000.0
2007-12-28 03:09:00,1.43192,1.43192,1.43151,1.43162,35400000.0
2007-12-28 03:10:00,1.43158,1.43158,1.43116,1.43133,46400000.0
2007-12-28 03:11:00,1.4312,1.43152,1.43116,1.43116,22200000.0
2007-12-28 03:12:00,1.43133,1.43143,1.43124,1.43133,55600001.0
2007-12-28 03:13:00,1.43138,1.43141,1.43121,1.43121,40900000.0
2007-12-28 03:14:00,1.43112,1.43131,1.43109,1.43128,37600000.0
2007-12-28 03:15:00,1.4312,1.43131,1.43114,1.43125,35400000.0
2007-12-28 03:16:00,1.43128,1.43135,1.4307,1.43104,25400000.0
2007-12-28 03:17:00,1.43122,1.43122,1.43101,1.43101,29600000.0
2007-12-28 03:18:00,1.43097,1.43106,1.43072,1.43106,32600000.0
2007-12-28 03:19:00,1.43093,1.43104,1.43086,1.43098,30200000.0
2007-12-28 03:20:00,1.43115,1.4312,1.43101,1.43108,39800000.0
2007-12-28 03:21:00,1.43101,1.43127,1.4309,1.43113,32400000.0
2007-12-28 03:22:00,1.43113,1.43113,1.431,1.43105,49200001.0
2007-12-28 03:23:00,1.43098,1.43119,1.43098,1.43117,28100000.0
2007-12-28 03:24:00,1.43133,1.43133,1.43116,1.43132,42400000.0
2007-12-28 03:25:00,1.43092,1.4313,1.43092,1.4313,22200000.0
2007-12-28 03:26:00,1.43129,1.43129,1.43098,1.43125,46700000.0
2007-12-28 03:27:00,1.43098,1.4313,1.43098,1.43124,19200000.0
2007-12-28 03:28:00,1.43129,1.4313,1.43088,1.43088,30400000.0
2007-12-28 03:29:00,1.43088,1.43114,1.43071,1.43071,28600000.0
2007-12-28 03:30:00,1.43061,1.43074,1.43047,1.43052,48600001.0
2007-12-28 03:31:00,1.43062,1.43071,1.43044,1.43061,45500000.0
2007-12-28 03:32:00,1.43066,1.43089,1.43047,1.43051,35400000.0
2007-12-28 03:33:00,1.43042,1.43061,1.43041,1.43061,40000000.0
2007-12-28 03:34:00,1.43059,1.43069,1.43041,1.43049,31400000.0
2007-12-28 03:35:00,1.43071,1.4309,1.43043,1.43081,35900000.0
2007-12-28 03:36:00,1.43083,1.4311,1.43049,1.4311,39800000.0
2007-12-28 03:37:00,1.43105,1.43126,1.43102,1.43112,33000000.0
2007-12-28 03:38:00,1.43117,1.43133,1.43112,1.43124,38500000.0
2007-12-28 03:39:00,1.43159,1.43159,1.43119,1.43155,42200000.0
2007-12-28 03:40:00,1.43161,1.43165,1.43152,1.4316,23400000.0
2007-12-28 03:41:00,1.43138,1.43163,1.43113,1.43163,25600000.0
2007-12-28 03:42:00,1.4316,1.43174,1.43152,1.43174,24400000.0
2007-12-28 03:43:00,1.43168,1.43168,1.43145,1.43155,35200000.0
2007-12-28 03:44:00,1.43128,1.43133,1.43107,1.43107,28400000.0
2007-12-28 03:45:00,1.43124,1.43124,1.43093,1.43113,30200000.0
2007-12-28 03:46:00,1.43125,1.43157,1.43102,1.43157,29200000.0
2007-12-28 03:47:00,1.4315,1.43178,1.43148,1.43178,30800000.0
2007-12-28 03:48:00,1.43152,1.43164,1.43147,1.43155,43000000.0
2007-12-28 03:49:00,1.4315,1.4315,1.4313,1.43143,44500000.0
2007-12-28 03:50:00,1.43123,1.43145,1.43107,1.43122,58400000.0
2007-12-28 03:51:00,1.43116,1.43143,1.43108,1.43137,52800000.0
2007-12-28 03:52:00,1.4314,1.43156,1.43131,1.43151,24600000.0
2007-12-28 03:53:00,1.4317,1.43181,1.43154,1.43154,34900000.0
2007-12-28 03:54:00,1.43159,1.43169,1.43141,1.43168,71199999.0
2007-12-28 03:55:00,1.43148,1.43148,1.43106,1.43106,43000001.0
2007-12-28 03:56:00,1.43116,1.43151,1.43116,1.43125,101999999.0
2007-12-28 03:57:00,1.4314,1.43179,1.431,1.43179,38200000.0
2007-12-28 03:58:00,1.43188,1.43196,1.43163,1.43163,43900000.0
2007-12-28 03:59:00,1.43191,1.43212,1.43183,1.43211,41600000.0
2007-12-28 04:00:00,1.43205,1.43229,1.43201,1.43212,39000000.0
2007-12-28 04:01:00,1.43213,1.43228,1.43201,1.43218,40300000.0
2007-12-28 04:02:00,1.43228,1.43247,1.43228,1.43237,37200000.0
2007-12-28 04:03:00,1.43216,1.43239,1.43202,1.43239,34200000.0
2007-12-28 04:04:00,1.43216,1.43234,1.43206,1.43223,32600000.0
2007-12-28 04:05:00,1.43185,1.43256,1.43185,1.43246,24200000.0
2007-12-28 04:06:00,1.43243,1.43253,1.43218,1.43253,49600000.0
2007-12-28 04:07:00,1.43238,1.43249,1.43209,1.43233,33200000.0
2007-12-28 04:08:00,1.4323,1.43265,1.43219,1.43263,49700000.0
2007-12-28 04:09:00,1.43247,1.43247,1.43202,1.43224,23400000.0
2007-12-28 04:10:00,1.4322,1.43301,1.43203,1.43301,32800000.0
2007-12-28 04:11:00,1.43308,1.43358,1.43308,1.43358,34400000.0
2007-12-28 04:12:00,1.4337,1.43386,1.43355,1.43366,56200001.0
2007-12-28 04:13:00,1.43369,1.43416,1.43357,1.43388,38600000.0
2007-12-28 04:14:00,1.43351,1.43373,1.43326,1.43354,27800000.0
2007-12-28 04:15:00,1.43365,1.43392,1.43357,1.43382,38100000.0
2007-12-28 04:16:00,1.43389,1.43396,1.43342,1.43374,24800000.0
2007-12-28 04:17:00,1.43372,1.43411,1.43372,1.43411,26500000.0
2007-12-28 04:18:00,1.43362,1.43432,1.43362,1.43432,44100000.0
2007-12-28 04:19:00,1.43428,1.43448,1.43423,1.43448,32800000.0
2007-12-28 04:20:00,1.43414,1.43414,1.43371,1.43396,47900000.0
2007-12-28 04:21:00,1.43423,1.43423,1.43385,1.43387,33800000.0
2007-12-28 04:22:00,1.43388,1.43396,1.43358,1.43364,22000000.0
2007-12-28 04:23:00,1.43361,1.43373,1.43361,1.43369,35200000.0
2007-12-28 04:24:00,1.43347,1.43362,1.43347,1.43362,36600000.0
2007-12-28 04:25:00,1.43369,1.4339,1.43341,1.43378,37000000.0
2007-12-28 04:26:00,1.43391,1.43405,1.4339,1.4339,35400000.0
2007-12-28 04:27:00,1.43401,1.43401,1.43369,1.43369,38600000.0
2007-12-28 04:28:00,1.43391,1.43391,1.43335,1.43373,22000000.0
2007-12-28 04:29:00,1.43365,1.43375,1.43344,1.43375,39400000.0
2007-12-28 04:30:00,1.43361,1.43374,1.4334,1.43347,75400001.0
2007-12-28 04:31:00,1.43317,1.43348,1.43317,1.43339,55400000.0
2007-12-28 04:32:00,1.43344,1.43352,1.4332,1.4332,29400000.0
2007-12-28 04:33:00,1.43336,1.43336,1.43303,1.43322,37600000.0
2007-12-28 04:34:00,1.43319,1.43343,1.43319,1.43321,28000000.0
2007-12-28 04:35:00,1.43308,1.43337,1.43308,1.4332,30600000.0
2007-12-28 04:36:00,1.4334,1.43346,1.43323,1.4333,23800000.0
2007-12-28 04:37:00,1.4334,1.4334,1.43299,1.43318,31600000.0
2007-12-28 04:38:00,1.43312,1.43353,1.43307,1.43353,35000000.0
2007-12-28 04:39:00,1.4334,1.43345,1.43286,1.43338,35200000.0
2007-12-28 04:40:00,1.43338,1.43353,1.43329,1.4334,50000000.0
2007-12-28 04:41:00,1.43335,1.43349,1.43289,1.43349,37200000.0
2007-12-28 04:42:00,1.43352,1.43354,1.43336,1.43351,41200000.0
2007-12-28 04:43:00,1.43355,1.43355,1.4333,1.43354,29800000.0
2007-12-28 04:44:00,1.43374,1.43384,1.43314,1.43368,65700001.0
2007-12-28 04:45:00,1.43369,1.43392,1.43366,1.4339,23000000.0
2007-12-28 04:46:00,1.43346,1.43366,1.43284,1.43284,27000000.0
2007-12-28 04:47:00,1.43344,1.43344,1.43327,1.43328,29000000.0
2007-12-28 04:48:00,1.43326,1.43331,1.43305,1.43309,45800000.0
2007-12-28 04:49:00,1.43295,1.43338,1.43295,1.43325,35400000.0
2007-12-28 04:50:00,1.43336,1.43347,1.43325,1.43327,40500000.0
2007-12-28 04:51:00,1.43315,1.43347,1.43302,1.43347,41000000.0
2007-12-28 04:52:00,1.43344,1.43352,1.43328,1.43328,23800000.0
2007-12-28 04:53:00,1.43342,1.43342,1.43313,1.43316,54200000.0
2007-12-28 04:54:00,1.4335,1.4335,1.43327,1.43338,37400000.0
2007-12-28 04:55:00,1.43337,1.43337,1.43304,1.43316,22200000.0
2007-12-28 04:56:00,1.43315,1.43341,1.43315,1.43329,72700001.0
2007-12-28 04:57:00,1.43337,1.43342,1.43318,1.43328,56200000.0
2007-12-28 04:58:00,1.43345,1.4335,1.43312,1.43315,35200000.0
2007-12-28 04:59:00,1.43306,1.43332,1.43306,1.4333,28400000.0
2007-12-28 05:00:00,1.43341,1.43345,1.4332,1.43335,29400000.0
2007-12-28 05:01:00,1.43318,1.4334,1.43318,1.43323,23200000.0
2007-12-28 05:02:00,1.43304,1.43331,1.43304,1.43328,36600000.0
2007-12-28 05:03:00,1.43346,1.43349,1.43324,1.43349,26400000.0
2007-12-28 05:04:00,1.43356,1.43374,1.43356,1.43374,36100000.0
2007-12-28 05:05:00,1.43336,1.4339,1.4333,1.4339,29200000.0
2007-12-28 05:06:00,1.4339,1.4339,1.4336,1.4336,37800000.0
2007-12-28 05:07:00,1.43356,1.43404,1.43344,1.43404,30200000.0
2007-12-28 05:08:00,1.43404,1.43404,1.43381,1.43386,28900000.0
2007-12-28 05:09:00,1.43384,1.43387,1.43356,1.43372,42700000.0
2007-12-28 05:10:00,1.4338,1.43403,1.43351,1.43394,28400000.0
2007-12-28 05:11:00,1.43406,1.43416,1.4338,1.4338,33800000.0
2007-12-28 05:12:00,1.43398,1.43405,1.43382,1.43405,37200000.0
2007-12-28 05:13:00,1.43399,1.43415,1.43395,1.43397,44800000.0
2007-12-28 05:14:00,1.43404,1.43404,1.4338,1.43393,35800000.0
2007-12-28 05:15:00,1.43402,1.43404,1.43389,1.43396,28200000.0
2007-12-28 05:16:00,1.43408,1.43411,1.43379,1.43391,25200000.0
2007-12-28 05:17:00,1.43377,1.43402,1.43375,1.43392,37800000.0
2007-12-28 05:18:00,1.43401,1.43413,1.43386,1.43386,38800000.0
2007-12-28 05:19:00,1.43364,1.43424,1.43364,1.43393,58400001.0
2007-12-28 05:20:00,1.43379,1.43397,1.43369,1.43391,21000000.0
2007-12-28 05:21:00,1.43403,1.43419,1.43394,1.43404,35200000.0
2007-12-28 05:22:00,1.43394,1.43398,1.43375,1.43391,43300000.0
2007-12-28 05:23:00,1.43353,1.43427,1.43353,1.4341,61300000.0
2007-12-28 05:24:00,1.43385,1.43406,1.43385,1.43399,40900000.0
2007-12-28 05:25:00,1.43383,1.4342,1.43381,1.43404,60000000.0
2007-12-28 05:26:00,1.43404,1.43433,1.43394,1.4342,36000000.0
2007-12-28 05:27:00,1.43419,1.43419,1.43392,1.43392,35000001.0
2007-12-28 05:28:00,1.43408,1.43416,1.43343,1.43416,53600001.0
2007-12-28 05:29:00,1.43406,1.43423,1.43402,1.43423,33400000.0
2007-12-28 05:30:00,1.43408,1.43416,1.4339,1.43409,31800000.0
2007-12-28 05:31:00,1.43411,1.43428,1.43407,1.43411,39200000.0
2007-12-28 05:32:00,1.43411,1.43412,1.43363,1.43363,29000000.0
2007-12-28 05:33:00,1.43411,1.43427,1.4341,1.4341,39400001.0
2007-12-28 05:34:00,1.43414,1.43429,1.43403,1.43421,39300000.0
2007-12-28 05:35:00,1.43445,1.43447,1.43412,1.4343,90100000.0
2007-12-28 05:36:00,1.43417,1.43431,1.43417,1.4342,29400000.0
2007-12-28 05:37:00,1.43426,1.43434,1.43414,1.43422,33200000.0
2007-12-28 05:38:00,1.43415,1.43433,1.43378,1.43391,37700000.0
2007-12-28 05:39:00,1.43386,1.43418,1.43371,1.43409,36600000.0
2007-12-28 05:40:00,1.43408,1.43419,1.43401,1.43401,32000000.0
2007-12-28 05:41:00,1.43406,1.43415,1.43376,1.43408,50000000.0
2007-12-28 05:42:00,1.434,1.43411,1.43386,1.43411,17800000.0
2007-12-28 05:43:00,1.43391,1.43416,1.43391,1.43403,35000000.0
2007-12-28 05:44:00,1.43396,1.43424,1.43391,1.43424,29200000.0
2007-12-28 05:45:00,1.43411,1.43441,1.43411,1.43411,47800000.0
2007-12-28 05:46:00,1.43428,1.43442,1.43424,1.43442,27600000.0
2007-12-28 05:47:00,1.43445,1.43459,1.43436,1.43459,28800000.0
2007-12-28 05:48:00,1.43449,1.43473,1.43449,1.43462,34000000.0
2007-12-28 05:49:00,1.43469,1.43469,1.43446,1.43457,46000000.0
2007-12-28 05:50:00,1.43454,1.43468,1.43416,1.43441,54400000.0
2007-12-28 05:51:00,1.4345,1.43454,1.43402,1.43402,22800000.0
2007-12-28 05:52:00,1.43435,1.43465,1.43435,1.43442,29200000.0
2007-12-28 05:53:00,1.4342,1.43454,1.4342,1.43454,35500000.0
2007-12-28 05:54:00,1.4344,1.4344,1.43403,1.43414,37600000.0
2007-12-28 05:55:00,1.43405,1.43418,1.43394,1.43416,36400000.0
2007-12-28 05:56:00,1.43421,1.43421,1.43396,1.43416,40000000.0
2007-12-28 05:57:00,1.43402,1.43443,1.43402,1.4343,40000000.0
2007-12-28 05:58:00,1.43441,1.43454,1.43423,1.43428,51500001.0
2007-12-28 05:59:00,1.43443,1.43459,1.43441,1.43452,39600000.0
2007-12-28 06:00:00,1.43433,1.43453,1.43426,1.4344,43300000.0
2007-12-28 06:01:00,1.43432,1.43456,1.43432,1.43449,40000000.0
2007-12-28 06:02:00,1.43426,1.43443,1.43389,1.43443,38800000.0
2007-12-28 06:03:00,1.43433,1.4344,1.4342,1.43427,34000000.0
2007-12-28 06:04:00,1.43437,1.43442,1.43416,1.43441,42000000.0
2007-12-28 06:05:00,1.43435,1.43447,1.43417,1.43444,26400000.0
2007-12-28 06:06:00,1.43408,1.43434,1.43408,1.43427,42400000.0
2007-12-28 06:07:00,1.43425,1.43427,1.43401,1.43406,64200000.0
2007-12-28 06:08:00,1.43406,1.43411,1.43389,1.43403,38400000.0
2007-12-28 06:09:00,1.43406,1.43413,1.43395,1.43404,41000000.0
2007-12-28 06:10:00,1.43423,1.43423,1.4341,1.43418,30800000.0
2007-12-28 06:11:00,1.43413,1.43433,1.43405,1.43405,65200000.0
2007-12-28 06:12:00,1.43402,1.43424,1.43396,1.43401,37600000.0
2007-12-28 06:13:00,1.43415,1.43456,1.43412,1.43452,58200001.0
2007-12-28 06:14:00,1.43463,1.43469,1.43428,1.43457,50400001.0
2007-12-28 06:15:00,1.43447,1.43468,1.43438,1.43447,31600000.0
2007-12-28 06:16:00,1.43457,1.43459,1.43442,1.4345,38100000.0
2007-12-28 06:17:00,1.43426,1.43512,1.43426,1.43504,31900000.0
2007-12-28 06:18:00,1.43501,1.43512,1.43487,1.43504,32000000.0
2007-12-28 06:19:00,1.43497,1.43497,1.4347,1.43476,25600000.0
2007-12-28 06:20:00,1.43493,1.43493,1.43464,1.43464,32600000.0
2007-12-28 06:21:00,1.43482,1.43482,1.43462,1.43477,26200000.0
2007-12-28 06:22:00,1.43472,1.43486,1.43472,1.43486,31800000.0
2007-12-28 06:23:00,1.43485,1.43485,1.43423,1.43461,86900000.0
2007-12-28 06:24:00,1.43456,1.43467,1.43418,1.43441,28800000.0
2007-12-28 06:25:00,1.43433,1.43433,1.43421,1.43426,29600000.0
2007-12-28 06:26:00,1.43422,1.43461,1.43409,1.43458,49700000.0
2007-12-28 06:27:00,1.43453,1.4347,1.43446,1.4347,48600001.0
2007-12-28 06:28:00,1.43462,1.43466,1.43419,1.43435,29300000.0
2007-12-28 06:29:00,1.43423,1.43439,1.43414,1.43421,23200000.0
2007-12-28 06:30:00,1.43427,1.4344,1.43416,1.43426,36300000.0
2007-12-28 06:31:00,1.43434,1.43457,1.43391,1.43391,23400000.0
2007-12-28 06:32:00,1.43399,1.43409,1.43379,1.43389,28200000.0
2007-12-28 06:33:00,1.43366,1.43386,1.4336,1.43376,45800001.0
2007-12-28 06:34:00,1.4337,1.43389,1.43346,1.43369,34800000.0
2007-12-28 06:35:00,1.43366,1.43395,1.43354,1.43368,53400000.0
2007-12-28 06:36:00,1.43338,1.43382,1.43338,1.43377,56500000.0
2007-12-28 06:37:00,1.43389,1.43436,1.43389,1.43393,46000000.0
2007-12-28 06:38:00,1.43455,1.4347,1.43445,1.43445,33800000.0
2007-12-28 06:39:00,1.43411,1.43421,1.43394,1.43404,47800001.0
2007-12-28 06:40:00,1.43387,1.4341,1.43387,1.43402,25000000.0
2007-12-28 06:41:00,1.43404,1.43447,1.43378,1.43447,34700000.0
2007-12-28 06:42:00,1.43394,1.43437,1.43394,1.43437,56800000.0
2007-12-28 06:43:00,1.43475,1.43475,1.43412,1.43441,49400000.0
2007-12-28 06:44:00,1.43415,1.43431,1.4341,1.43427,40800000.0
2007-12-28 06:45:00,1.43419,1.43441,1.43407,1.4341,32200000.0
2007-12-28 06:46:00,1.4341,1.43427,1.434,1.43402,54200000.0
2007-12-28 06:47:00,1.43412,1.43415,1.43392,1.43398,47900000.0
2007-12-28 06:48:00,1.4338,1.43424,1.43377,1.43402,25600000.0
2007-12-28 06:49:00,1.43413,1.43428,1.43403,1.43426,24400000.0
2007-12-28 06:50:00,1.43402,1.43413,1.43394,1.43396,53800001.0
2007-12-28 06:51:00,1.43417,1.4342,1.43405,1.43418,35600000.0
2007-12-28 06:52:00,1.43427,1.43444,1.43408,1.43444,34100000.0
2007-12-28 06:53:00,1.43435,1.43435,1.43411,1.43433,37800000.0
2007-12-28 06:54:00,1.43419,1.43457,1.43419,1.43435,44100000.0
2007-12-28 06:55:00,1.43449,1.43449,1.43421,1.43445,27800000.0
2007-12-28 06:56:00,1.43442,1.43458,1.43439,1.43443,35400000.0
2007-12-28 06:57:00,1.43464,1.43465,1.43409,1.43445,55000000.0
2007-12-28 06:58:00,1.43391,1.43464,1.43391,1.43464,28600000.0
2007-12-28 06:59:00,1.43453,1.4346,1.43421,1.43447,28600000.0
2007-12-28 07:00:00,1.43448,1.43454,1.43432,1.43432,41800000.0
2007-12-28 07:01:00,1.43436,1.43446,1.43426,1.43441,97500000.0
2007-12-28 07:02:00,1.4345,1.43548,1.4345,1.43535,53100000.0
2007-12-28 07:03:00,1.43576,1.43637,1.43576,1.43637,34800000.0
2007-12-28 07:04:00,1.43655,1.43662,1.43628,1.43636,28200000.0
2007-12-28 07:05:00,1.43636,1.43636,1.43596,1.43596,36400000.0
2007-12-28 07:06:00,1.43604,1.43617,1.43595,1.43595,33500000.0
2007-12-28 07:07:00,1.43586,1.436,1.43586,1.43598,22800000.0
2007-12-28 07:08:00,1.43598,1.43614,1.43585,1.43594,33200000.0
2007-12-28 07:09:00,1.43609,1.43609,1.43555,1.43584,42200000.0
2007-12-28 07:10:00,1.43592,1.43593,1.43582,1.43589,29400000.0
2007-12-28 07:11:00,1.43602,1.43632,1.43602,1.43611,38100000.0
2007-12-28 07:12:00,1.43606,1.43606,1.43506,1.43538,42000000.0
2007-12-28 07:13:00,1.43561,1.43563,1.43549,1.43563,46600000.0
2007-12-28 07:14:00,1.43552,1.43558,1.43526,1.43537,33800000.0
2007-12-28 07:15:00,1.43542,1.43556,1.4352,1.43556,37200000.0
2007-12-28 07:16:00,1.43535,1.43584,1.43535,1.43559,29600000.0
2007-12-28 07:17:00,1.43536,1.43536,1.43471,1.43502,47000000.0
2007-12-28 07:18:00,1.43502,1.43558,1.43495,1.43557,51200000.0
2007-12-28 07:19:00,1.43511,1.43521,1.43483,1.43483,20400000.0
2007-12-28 07:20:00,1.43474,1.43498,1.43457,1.43471,42600000.0
2007-12-28 07:21:00,1.4348,1.43509,1.43479,1.43487,44000001.0
2007-12-28 07:22:00,1.43469,1.43536,1.43447,1.43536,49100000.0
2007-12-28 07:23:00,1.43561,1.43604,1.43561,1.43571,42000000.0
2007-12-28 07:24:00,1.4356,1.43588,1.4356,1.43578,37400000.0
2007-12-28 07:25:00,1.43576,1.43597,1.43541,1.43595,42400000.0
2007-12-28 07:26:00,1.43601,1.43694,1.43601,1.43694,29800000.0
2007-12-28 07:27:00,1.43688,1.43689,1.43644,1.43676,31600000.0
2007-12-28 07:28:00,1.43681,1.43703,1.43645,1.43679,46800000.0
2007-12-28 07:29:00,1.43692,1.43717,1.43689,1.43717,40000000.0
2007-12-28 07:30:00,1.43714,1.43726,1.43674,1.43718,33800000.0
2007-12-28 07:31:00,1.43696,1.43714,1.4368,1.4368,28400000.0
2007-12-28 07:32:00,1.43671,1.43742,1.43671,1.43742,35100000.0
2007-12-28 07:33:00,1.43723,1.43739,1.43686,1.43686,37700000.0
2007-12-28 07:34:00,1.43701,1.43722,1.43694,1.43719,48200000.0
2007-12-28 07:35:00,1.43684,1.4372,1.43684,1.4372,33500000.0
2007-12-28 07:36:00,1.43704,1.43705,1.43669,1.43704,67400000.0
2007-12-28 07:37:00,1.43711,1.43732,1.43686,1.43732,30200000.0
2007-12-28 07:38:00,1.4373,1.43742,1.43729,1.43738,39200000.0
2007-12-28 07:39:00,1.43703,1.43818,1.43703,1.43818,36200000.0
2007-12-28 07:40:00,1.43813,1.43813,1.43764,1.4379,60000000.0
2007-12-28 07:41:00,1.43798,1.43802,1.43778,1.43794,29100000.0
2007-12-28 07:42:00,1.43797,1.43849,1.43791,1.43849,44400000.0
2007-12-28 07:43:00,1.43849,1.4387,1.43836,1.4387,51700000.0
2007-12-28 07:44:00,1.43822,1.43822,1.43761,1.4377,42800000.0
2007-12-28 07:45:00,1.43733,1.4382,1.43733,1.43808,47800000.0
2007-12-28 07:46:00,1.43813,1.43813,1.43779,1.43788,49300000.0
2007-12-28 07:47:00,1.4378,1.43807,1.43749,1.43807,40600000.0
2007-12-28 07:48:00,1.43803,1.43882,1.43794,1.43882,26400000.0
2007-12-28 07:49:00,1.43898,1.43926,1.43883,1.43883,61100000.0
2007-12-28 07:50:00,1.43931,1.43947,1.43909,1.43923,28200000.0
2007-12-28 07:51:00,1.43916,1.43934,1.43882,1.43934,25600000.0
2007-12-28 07:52:00,1.43932,1.43932,1.43885,1.43903,53200000.0
2007-12-28 07:53:00,1.43916,1.43916,1.43887,1.43898,30200000.0
2007-12-28 07:54:00,1.43876,1.43887,1.4385,1.4385,32800000.0
2007-12-28 07:55:00,1.43878,1.43881,1.43812,1.4384,54100000.0
2007-12-28 07:56:00,1.43844,1.43854,1.43827,1.43854,25600000.0
2007-12-28 07:57:00,1.43851,1.43856,1.43834,1.43843,39600000.0
2007-12-28 07:58:00,1.43823,1.43842,1.43812,1.43837,48200000.0
2007-12-28 07:59:00,1.43802,1.43871,1.43802,1.43843,56400000.0
2007-12-28 08:00:00,1.43832,1.43847,1.43828,1.43829,34800000.0
2007-12-28 08:01:00,1.43796,1.4381,1.43796,1.43802,47500001.0
2007-12-28 08:02:00,1.43813,1.43813,1.43793,1.43798,38800000.0
2007-12-28 08:03:00,1.43799,1.43867,1.43783,1.43863,28400000.0
2007-12-28 08:04:00,1.43842,1.43854,1.43836,1.43836,17400000.0
2007-12-28 08:05:00,1.43845,1.43867,1.43845,1.43867,24400000.0
2007-12-28 08:06:00,1.43864,1.439,1.43853,1.43887,48800000.0
2007-12-28 08:07:00,1.43878,1.43878,1.43845,1.43872,45900000.0
2007-12-28 08:08:00,1.43868,1.43928,1.43868,1.439,50800000.0
2007-12-28 08:09:00,1.43918,1.43928,1.43883,1.43928,46900000.0
2007-12-28 08:10:00,1.43935,1.43941,1.4391,1.43941,63000000.0
2007-12-28 08:11:00,1.43941,1.43965,1.4394,1.43965,28200000.0
2007-12-28 08:12:00,1.43971,1.44002,1.43967,1.43967,30600000.0
2007-12-28 08:13:00,1.43914,1.43963,1.43914,1.43954,37000000.0
2007-12-28 08:14:00,1.43944,1.43951,1.43928,1.43928,41000000.0
2007-12-28 08:15:00,1.43933,1.43933,1.439,1.43909,37400000.0
2007-12-28 08:16:00,1.43916,1.43925,1.43881,1.43922,20600000.0
2007-12-28 08:17:00,1.43941,1.43967,1.43936,1.43962,39200000.0
2007-12-28 08:18:00,1.43984,1.44003,1.4396,1.4396,41200000.0
2007-12-28 08:19:00,1.4397,1.4397,1.43945,1.4396,40600000.0
2007-12-28 08:20:00,1.43959,1.43959,1.43935,1.43958,33800000.0
2007-12-28 08:21:00,1.43959,1.43979,1.43932,1.43932,33400000.0
2007-12-28 08:22:00,1.43947,1.43976,1.43947,1.43974,78199999.0
2007-12-28 08:23:00,1.43955,1.4396,1.43934,1.43938,30800000.0
2007-12-28 08:24:00,1.43956,1.4398,1.43935,1.43968,97500000.0
2007-12-28 08:25:00,1.43968,1.43981,1.43958,1.43958,43400000.0
2007-12-28 08:26:00,1.43975,1.43975,1.43953,1.43966,44500000.0
2007-12-28 08:27:00,1.43936,1.43964,1.43936,1.43963,42600000.0
2007-12-28 08:28:00,1.4397,1.4397,1.43948,1.43956,108700000.0
2007-12-28 08:29:00,1.43965,1.43979,1.43965,1.43975,43200000.0
2007-12-28 08:30:00,1.43966,1.43969,1.43928,1.43958,23200000.0
2007-12-28 08:31:00,1.43963,1.43964,1.4393,1.43933,38000000.0
2007-12-28 08:32:00,1.43911,1.43913,1.43871,1.43894,41100000.0
2007-12-28 08:33:00,1.43882,1.43894,1.43848,1.43862,38100000.0
2007-12-28 08:34:00,1.4389,1.43927,1.43883,1.43927,34400000.0
2007-12-28 08:35:00,1.43929,1.43935,1.43894,1.43932,57600000.0
2007-12-28 08:36:00,1.43944,1.43944,1.43874,1.43897,66300001.0
2007-12-28 08:37:00,1.43917,1.43927,1.43899,1.43911,61400000.0
2007-12-28 08:38:00,1.43907,1.43927,1.43889,1.43911,33500000.0
2007-12-28 08:39:00,1.43941,1.43941,1.43894,1.43922,42200000.0
2007-12-28 08:40:00,1.43927,1.43927,1.43866,1.43912,50400000.0
2007-12-28 08:41:00,1.43891,1.43918,1.4388,1.43907,28400000.0
2007-12-28 08:42:00,1.43906,1.43907,1.43865,1.43875,43500000.0
2007-12-28 08:43:00,1.43872,1.43882,1.43829,1.43829,25200000.0
2007-12-28 08:44:00,1.43845,1.43845,1.4375,1.4375,35400000.0
2007-12-28 08:45:00,1.43736,1.4377,1.43724,1.43724,31600000.0
2007-12-28 08:46:00,1.43746,1.43746,1.43709,1.43724,27600000.0
2007-12-28 08:47:00,1.4373,1.43735,1.437,1.437,54100001.0
2007-12-28 08:48:00,1.43718,1.43741,1.43715,1.43726,35400000.0
2007-12-28 08:49:00,1.43715,1.4377,1.43715,1.43754,54000000.0
2007-12-28 08:50:00,1.43738,1.4378,1.43738,1.4378,32600000.0
2007-12-28 08:51:00,1.43805,1.4382,1.43779,1.43779,35400000.0
2007-12-28 08:52:00,1.43801,1.43806,1.43772,1.43791,57600001.0
2007-12-28 08:53:00,1.43789,1.43797,1.43777,1.43797,26400000.0
2007-12-28 08:54:00,1.43782,1.43798,1.43762,1.43766,35200000.0
2007-12-28 08:55:00,1.43771,1.43778,1.43743,1.4376,40200000.0
2007-12-28 08:56:00,1.4378,1.43794,1.4376,1.4379,40700000.0
2007-12-28 08:57:00,1.43787,1.43787,1.43756,1.43776,48000000.0
2007-12-28 08:58:00,1.43799,1.43799,1.43746,1.43755,40000000.0
2007-12-28 08:59:00,1.43725,1.43756,1.43725,1.43753,30400000.0
2007-12-28 09:00:00,1.43755,1.43755,1.43711,1.43752,24600000.0
2007-12-28 09:01:00,1.43746,1.4375,1.43731,1.43738,39700000.0
2007-12-28 09:02:00,1.43757,1.43769,1.43731,1.43753,24600000.0
2007-12-28 09:03:00,1.43729,1.43776,1.43729,1.43729,56600000.0
2007-12-28 09:04:00,1.43759,1.43768,1.43749,1.43761,35400000.0
2007-12-28 09:05:00,1.43789,1.43858,1.43789,1.43826,29600000.0
2007-12-28 09:06:00,1.43808,1.43823,1.43806,1.43806,36200000.0
2007-12-28 09:07:00,1.43795,1.43812,1.43785,1.43785,43000000.0
2007-12-28 09:08:00,1.4381,1.43825,1.43794,1.43806,27400000.0
2007-12-28 09:09:00,1.4381,1.43829,1.43805,1.43812,38800000.0
2007-12-28 09:10:00,1.43786,1.43788,1.4375,1.43787,23600000.0
2007-12-28 09:11:00,1.4378,1.43818,1.43776,1.43779,47200000.0
2007-12-28 09:12:00,1.43785,1.438,1.43781,1.438,37500000.0
2007-12-28 09:13:00,1.43786,1.43803,1.43786,1.43795,33400000.0
2007-12-28 09:14:00,1.43772,1.43802,1.43772,1.43802,40800001.0
2007-12-28 09:15:00,1.43777,1.43798,1.43777,1.43793,55300000.0
2007-12-28 09:16:00,1.43742,1.43744,1.43666,1.43666,32200000.0
2007-12-28 09:17:00,1.43672,1.43687,1.4366,1.43687,55200000.0
2007-12-28 09:18:00,1.43692,1.43709,1.43685,1.43691,23600000.0
2007-12-28 09:19:00,1.43683,1.43697,1.43662,1.43662,21200000.0
2007-12-28 09:20:00,1.43694,1.43694,1.43638,1.43638,18800000.0
2007-12-28 09:21:00,1.43646,1.43661,1.43623,1.4365,85500000.0
2007-12-28 09:22:00,1.43658,1.43679,1.43658,1.43679,29000000.0
2007-12-28 09:23:00,1.43667,1.43675,1.43655,1.43656,41400000.0
2007-12-28 09:24:00,1.43675,1.43675,1.4365,1.4367,70400000.0
2007-12-28 09:25:00,1.43669,1.43669,1.43629,1.43663,30600000.0
2007-12-28 09:26:00,1.43671,1.43689,1.43654,1.43689,44600000.0
2007-12-28 09:27:00,1.43674,1.43674,1.43653,1.43665,27000000.0
2007-12-28 09:28:00,1.43654,1.43663,1.43642,1.43657,25400000.0
2007-12-28 09:29:00,1.43654,1.43656,1.43644,1.43654,30200000.0
2007-12-28 09:30:00,1.4367,1.43672,1.4361,1.4361,55400000.0
2007-12-28 09:31:00,1.43585,1.43604,1.43574,1.43584,33300000.0
2007-12-28 09:32:00,1.43607,1.4363,1.4359,1.43616,42000000.0
2007-12-28 09:33:00,1.43616,1.43624,1.43581,1.43581,30400000.0
2007-12-28 09:34:00,1.43581,1.43606,1.43568,1.43604,62200000.0
2007-12-28 09:35:00,1.43607,1.43627,1.43603,1.43626,40400000.0
2007-12-28 09:36:00,1.43647,1.43684,1.4364,1.43666,31500000.0
2007-12-28 09:37:00,1.43695,1.43727,1.43695,1.43718,46900000.0
2007-12-28 09:38:00,1.4371,1.43721,1.43691,1.43702,27200000.0
2007-12-28 09:39:00,1.43702,1.43722,1.43693,1.43708,35400000.0
2007-12-28 09:40:00,1.43734,1.43799,1.43734,1.43794,37600000.0
2007-12-28 09:41:00,1.43769,1.43775,1.43708,1.43708,33600000.0
2007-12-28 09:42:00,1.43681,1.43696,1.43674,1.43678,48800000.0
2007-12-28 09:43:00,1.43682,1.43773,1.43682,1.43769,33100000.0
2007-12-28 09:44:00,1.43746,1.43773,1.43742,1.43751,46600000.0
2007-12-28 09:45:00,1.43762,1.43771,1.43701,1.43701,26800000.0
2007-12-28 09:46:00,1.4375,1.43759,1.43728,1.43736,55100000.0
2007-12-28 09:47:00,1.43718,1.43718,1.43696,1.4371,26000000.0
2007-12-28 09:48:00,1.43702,1.43712,1.43684,1.4371,46000000.0
2007-12-28 09:49:00,1.43704,1.43719,1.43685,1.43701,34800000.0
2007-12-28 09:50:00,1.43711,1.43727,1.43697,1.43706,39400000.0
2007-12-28 09:51:00,1.43689,1.43693,1.43652,1.43673,45100000.0
2007-12-28 09:52:00,1.43658,1.43692,1.43658,1.43692,38400000.0
2007-12-28 09:53:00,1.4367,1.43722,1.4367,1.43698,37200000.0
2007-12-28 09:54:00,1.43707,1.43717,1.43702,1.43714,30200000.0
2007-12-28 09:55:00,1.4367,1.4367,1.43637,1.43638,64200000.0
2007-12-28 09:56:00,1.43609,1.43652,1.43609,1.4365,24800000.0
2007-12-28 09:57:00,1.43669,1.43669,1.4362,1.4362,43100000.0
2007-12-28 09:58:00,1.43628,1.43679,1.43622,1.43679,27600000.0
2007-12-28 09:59:00,1.43671,1.43688,1.43651,1.43665,48100001.0
2007-12-28 10:00:00,1.43642,1.43653,1.43615,1.43627,59700000.0
2007-12-28 10:01:00,1.43648,1.4366,1.43625,1.4366,34600000.0
2007-12-28 10:02:00,1.43647,1.43685,1.43625,1.43665,41400000.0
2007-12-28 10:03:00,1.43672,1.43688,1.43662,1.43662,41600000.0
2007-12-28 10:04:00,1.43677,1.43678,1.43608,1.4364,31400000.0
2007-12-28 10:05:00,1.43627,1.43662,1.43576,1.43646,28800000.0
2007-12-28 10:06:00,1.43658,1.43663,1.43615,1.43617,29000000.0
2007-12-28 10:07:00,1.43632,1.43646,1.43617,1.43632,31600000.0
2007-12-28 10:08:00,1.43625,1.43645,1.43605,1.43634,28700000.0
2007-12-28 10:09:00,1.43643,1.43644,1.43615,1.43636,41100000.0
2007-12-28 10:10:00,1.43621,1.43655,1.43599,1.43644,40800000.0
2007-12-28 10:11:00,1.43621,1.43646,1.43605,1.4363,38600000.0
2007-12-28 10:12:00,1.43608,1.43647,1.43608,1.43634,25400000.0
2007-12-28 10:13:00,1.43626,1.43626,1.43595,1.43612,42400000.0
2007-12-28 10:14:00,1.43614,1.43663,1.43614,1.43654,30600000.0
2007-12-28 10:15:00,1.4364,1.43665,1.43632,1.43664,38200000.0
2007-12-28 10:16:00,1.43681,1.43704,1.43661,1.43702,34400000.0
2007-12-28 10:17:00,1.43707,1.43709,1.43667,1.43709,38500000.0
2007-12-28 10:18:00,1.43713,1.43727,1.43706,1.43719,50200000.0
2007-12-28 10:19:00,1.43709,1.43709,1.43667,1.43693,29600000.0
2007-12-28 10:20:00,1.43697,1.43697,1.43689,1.43697,23400000.0
2007-12-28 10:21:00,1.43652,1.43673,1.43617,1.43617,52600000.0
2007-12-28 10:22:00,1.43635,1.43635,1.43532,1.43616,26800000.0
2007-12-28 10:23:00,1.4359,1.43651,1.4359,1.43651,53800000.0
2007-12-28 10:24:00,1.43655,1.43655,1.43615,1.43625,36200000.0
2007-12-28 10:25:00,1.43627,1.43627,1.4357,1.43612,33000000.0
2007-12-28 10:26:00,1.43622,1.43632,1.43609,1.43616,54200000.0
2007-12-28 10:27:00,1.43634,1.43652,1.43607,1.43607,18200000.0
2007-12-28 10:28:00,1.43634,1.43647,1.4363,1.43647,24200000.0
2007-12-28 10:29:00,1.43659,1.43659,1.43602,1.43651,33000000.0
2007-12-28 10:30:00,1.43659,1.4367,1.43617,1.43658,37600000.0
2007-12-28 10:31:00,1.43654,1.43667,1.43644,1.43667,32400000.0
2007-12-28 10:32:00,1.43637,1.43692,1.43637,1.43692,19800000.0
2007-12-28 10:33:00,1.43675,1.43718,1.43673,1.43681,28200000.0
2007-12-28 10:34:00,1.43676,1.437,1.43668,1.43677,35600000.0
2007-12-28 10:35:00,1.43695,1.43706,1.43685,1.43699,41400000.0
2007-12-28 10:36:00,1.43724,1.43738,1.43679,1.43679,29100000.0
2007-12-28 10:37:00,1.43702,1.43715,1.4369,1.43693,40000000.0
2007-12-28 10:38:00,1.4371,1.4371,1.43662,1.43688,43700000.0
2007-12-28 10:39:00,1.43649,1.43702,1.43649,1.43678,28200000.0
2007-12-28 10:40:00,1.4371,1.43725,1.437,1.43705,20800000.0
2007-12-28 10:41:00,1.43732,1.43733,1.43687,1.43721,69600001.0
2007-12-28 10:42:00,1.4371,1.43721,1.43675,1.43704,33700000.0
2007-12-28 10:43:00,1.43679,1.43712,1.43645,1.43645,25600000.0
2007-12-28 10:44:00,1.43633,1.43672,1.4363,1.43672,37700000.0
2007-12-28 10:45:00,1.43652,1.43697,1.43642,1.43642,57400000.0
2007-12-28 10:46:00,1.43725,1.43725,1.43705,1.43713,35000000.0
2007-12-28 10:47:00,1.43739,1.43746,1.43716,1.43733,25000000.0
2007-12-28 10:48:00,1.43735,1.43737,1.4371,1.43717,28400000.0
2007-12-28 10:49:00,1.43721,1.43729,1.43701,1.43719,36000000.0
2007-12-28 10:50:00,1.43719,1.43726,1.437,1.43716,37000000.0
2007-12-28 10:51:00,1.43723,1.43723,1.43677,1.43677,37400000.0
2007-12-28 10:52:00,1.43692,1.4371,1.43679,1.43706,41000000.0
2007-12-28 10:53:00,1.43708,1.43708,1.43665,1.4368,44500000.0
2007-12-28 10:54:00,1.43676,1.43676,1.43607,1.43663,27800000.0
2007-12-28 10:55:00,1.43662,1.43677,1.43643,1.43666,32100000.0
2007-12-28 10:56:00,1.43682,1.43691,1.43668,1.43691,44500000.0
2007-12-28 10:57:00,1.43685,1.43685,1.43668,1.43676,40200000.0
2007-12-28 10:58:00,1.43639,1.43686,1.43639,1.43644,55600000.0
2007-12-28 10:59:00,1.43649,1.43662,1.43618,1.43646,64600000.0
2007-12-28 11:00:00,1.43633,1.43664,1.43617,1.43637,20600000.0
2007-12-28 11:01:00,1.43635,1.4365,1.43631,1.43636,27800000.0
2007-12-28 11:02:00,1.43666,1.43677,1.43653,1.43653,31400000.0
2007-12-28 11:03:00,1.43656,1.43673,1.43656,1.43672,45000000.0
2007-12-28 11:04:00,1.43674,1.43691,1.4365,1.43691,25400000.0
2007-12-28 11:05:00,1.43693,1.43721,1.4369,1.43706,32400000.0
2007-12-28 11:06:00,1.437,1.437,1.43678,1.43694,41800000.0
2007-12-28 11:07:00,1.43693,1.43693,1.4366,1.43688,43800000.0
2007-12-28 11:08:00,1.43703,1.43738,1.43701,1.43734,30400000.0
2007-12-28 11:09:00,1.43738,1.43772,1.43738,1.43767,36000000.0
2007-12-28 11:10:00,1.43765,1.43787,1.43765,1.43785,44900000.0
2007-12-28 11:11:00,1.43783,1.43818,1.43775,1.43801,30200000.0
2007-12-28 11:12:00,1.43775,1.43809,1.43775,1.43805,67000001.0
2007-12-28 11:13:00,1.43795,1.43801,1.43771,1.43787,52200000.0
2007-12-28 11:14:00,1.43784,1.43788,1.43742,1.43749,40800000.0
2007-12-28 11:15:00,1.43781,1.43801,1.43781,1.43785,47000000.0
2007-12-28 11:16:00,1.43752,1.43777,1.43715,1.43715,49200000.0
2007-12-28 11:17:00,1.43693,1.43716,1.43687,1.43703,51800000.0
2007-12-28 11:18:00,1.43704,1.43719,1.436,1.43652,47900000.0
2007-12-28 11:19:00,1.43651,1.43657,1.43645,1.43651,37600000.0
2007-12-28 11:20:00,1.43636,1.43636,1.43604,1.43604,54600000.0
2007-12-28 11:21:00,1.43587,1.43638,1.4358,1.43616,53000000.0
2007-12-28 11:22:00,1.4362,1.43653,1.43615,1.43653,46400000.0
2007-12-28 11:23:00,1.43646,1.43647,1.43597,1.43608,34900000.0
2007-12-28 11:24:00,1.43612,1.43655,1.4358,1.43655,56900000.0
2007-12-28 11:25:00,1.43666,1.43666,1.43619,1.43647,48700000.0
2007-12-28 11:26:00,1.43627,1.43631,1.43606,1.43612,41600000.0
2007-12-28 11:27:00,1.43603,1.43631,1.43552,1.43616,40400000.0
2007-12-28 11:28:00,1.43596,1.43599,1.4358,1.43597,51900000.0
2007-12-28 11:29:00,1.43601,1.43601,1.43572,1.43577,50600000.0
2007-12-28 11:30:00,1.43569,1.43591,1.43567,1.43584,30000000.0
2007-12-28 11:31:00,1.43584,1.43649,1.43584,1.4364,45800000.0
2007-12-28 11:32:00,1.4363,1.43664,1.4363,1.4365,45900000.0
2007-12-28 11:33:00,1.43675,1.4371,1.43675,1.43691,32200000.0
2007-12-28 11:34:00,1.43641,1.43706,1.43641,1.43671,37600000.0
2007-12-28 11:35:00,1.43692,1.43725,1.43692,1.43725,30600000.0
2007-12-28 11:36:00,1.43715,1.43715,1.43692,1.43713,38400000.0
2007-12-28 11:37:00,1.43721,1.43745,1.43711,1.43745,59600000.0
2007-12-28 11:38:00,1.4373,1.43751,1.43691,1.43729,69700001.0
2007-12-28 11:39:00,1.43718,1.43738,1.4371,1.43738,52900001.0
2007-12-28 11:40:00,1.43734,1.43768,1.43721,1.43768,42200000.0
2007-12-28 11:41:00,1.43759,1.43761,1.43745,1.43749,26800000.0
2007-12-28 11:42:00,1.4375,1.43761,1.43736,1.43736,33800000.0
2007-12-28 11:43:00,1.43738,1.43746,1.43712,1.43736,24600000.0
2007-12-28 11:44:00,1.43751,1.43759,1.43742,1.43748,37000001.0
2007-12-28 11:45:00,1.43767,1.43767,1.4372,1.43747,72000001.0
2007-12-28 11:46:00,1.43796,1.43811,1.43791,1.43806,27400000.0
2007-12-28 11:47:00,1.43782,1.43869,1.4377,1.43849,80000000.0
2007-12-28 11:48:00,1.43835,1.43835,1.43791,1.43791,44800000.0
2007-12-28 11:49:00,1.43825,1.43825,1.43776,1.4379,34000000.0
2007-12-28 11:50:00,1.43797,1.43856,1.43797,1.43817,39200000.0
2007-12-28 11:51:00,1.43808,1.43842,1.43799,1.43842,44000000.0
2007-12-28 11:52:00,1.43838,1.4384,1.43825,1.43828,39800000.0
2007-12-28 11:53:00,1.43826,1.43851,1.43813,1.43829,30700000.0
2007-12-28 11:54:00,1.43846,1.4385,1.43835,1.43843,28000000.0
2007-12-28 11:55:00,1.4385,1.43868,1.43835,1.43844,18000000.0
2007-12-28 11:56:00,1.4384,1.43855,1.43825,1.43834,48300000.0
2007-12-28 11:57:00,1.43827,1.43833,1.43797,1.43833,28500000.0
2007-12-28 11:58:00,1.43843,1.43851,1.43816,1.43824,35200000.0
2007-12-28 11:59:00,1.43837,1.4384,1.43809,1.43829,25800000.0
2007-12-28 12:00:00,1.43823,1.43848,1.43823,1.43833,35200000.0
2007-12-28 12:01:00,1.43832,1.43832,1.4372,1.43732,36700000.0
2007-12-28 12:02:00,1.43725,1.43751,1.43718,1.43726,39800000.0
2007-12-28 12:03:00,1.43725,1.43733,1.43671,1.43671,38700000.0
2007-12-28 12:04:00,1.4371,1.43727,1.43692,1.43724,33800000.0
2007-12-28 12:05:00,1.4372,1.43725,1.43709,1.43725,26000000.0
2007-12-28 12:06:00,1.43716,1.43764,1.43716,1.43734,48600000.0
2007-12-28 12:07:00,1.43769,1.43773,1.43737,1.43765,33800000.0
2007-12-28 12:08:00,1.43762,1.43762,1.43731,1.43748,30800000.0
2007-12-28 12:09:00,1.43752,1.43758,1.43704,1.43704,28000000.0
2007-12-28 12:10:00,1.43724,1.43732,1.43711,1.43722,46000001.0
2007-12-28 12:11:00,1.43715,1.43767,1.43704,1.43757,31600000.0
2007-12-28 12:12:00,1.43757,1.43765,1.43726,1.43738,56300000.0
2007-12-28 12:13:00,1.4373,1.43756,1.4373,1.43738,44100000.0
2007-12-28 12:14:00,1.43729,1.43746,1.43712,1.4372,52700000.0
2007-12-28 12:15:00,1.43746,1.4377,1.43725,1.4376,32000000.0
2007-12-28 12:16:00,1.43734,1.43763,1.4373,1.43758,104200000.0
2007-12-28 12:17:00,1.43744,1.43756,1.43722,1.43749,33000000.0
2007-12-28 12:18:00,1.43747,1.43784,1.4371,1.43784,42200000.0
2007-12-28 12:19:00,1.43759,1.43824,1.43758,1.43824,30400000.0
2007-12-28 12:20:00,1.43823,1.43844,1.43823,1.43831,23600000.0
2007-12-28 12:21:00,1.43845,1.43845,1.43814,1.43824,31800000.0
2007-12-28 12:22:00,1.43821,1.4385,1.43799,1.43845,37600000.0
2007-12-28 12:23:00,1.43827,1.43845,1.43812,1.43827,57300000.0
2007-12-28 12:24:00,1.43787,1.43813,1.43777,1.43798,37600000.0
2007-12-28 12:25:00,1.43802,1.43827,1.43795,1.43795,25800000.0
2007-12-28 12:26:00,1.43794,1.43801,1.43749,1.43801,34800000.0
2007-12-28 12:27:00,1.43801,1.43801,1.43774,1.43795,41800000.0
2007-12-28 12:28:00,1.43805,1.43814,1.43789,1.43806,37000000.0
2007-12-28 12:29:00,1.43808,1.43828,1.43781,1.43819,26600000.0
2007-12-28 12:30:00,1.43797,1.4385,1.43797,1.43837,30600000.0
2007-12-28 12:31:00,1.43823,1.43859,1.43823,1.43839,34600000.0
2007-12-28 12:32:00,1.43855,1.43862,1.43838,1.43846,42400000.0
2007-12-28 12:33:00,1.43914,1.43914,1.43874,1.43906,21200000.0
2007-12-28 12:34:00,1.43894,1.4391,1.4383,1.43841,29200000.0
2007-12-28 12:35:00,1.43852,1.43902,1.43851,1.43902,41400000.0
2007-12-28 12:36:00,1.43905,1.43905,1.43871,1.43902,28000000.0
2007-12-28 12:37:00,1.43899,1.43903,1.43866,1.43885,47700000.0
2007-12-28 12:38:00,1.43917,1.43939,1.43892,1.43931,39200000.0
2007-12-28 12:39:00,1.43942,1.43942,1.4388,1.4388,45100000.0
2007-12-28 12:40:00,1.4389,1.43931,1.4389,1.43931,42800000.0
2007-12-28 12:41:00,1.43922,1.43941,1.43883,1.439,46800000.0
2007-12-28 12:42:00,1.43918,1.43928,1.43901,1.43917,34600000.0
2007-12-28 12:43:00,1.43916,1.43948,1.439,1.43938,34200000.0
2007-12-28 12:44:00,1.43948,1.43963,1.43912,1.43942,47200000.0
2007-12-28 12:45:00,1.43919,1.43963,1.43903,1.43942,48400000.0
2007-12-28 12:46:00,1.4396,1.43986,1.4396,1.43986,30100000.0
2007-12-28 12:47:00,1.43955,1.43975,1.43953,1.43954,48000000.0
2007-12-28 12:48:00,1.43946,1.4395,1.43899,1.43901,56300001.0
2007-12-28 12:49:00,1.43904,1.43937,1.43893,1.43893,47400000.0
2007-12-28 12:50:00,1.43893,1.43909,1.43862,1.43877,49400000.0
2007-12-28 12:51:00,1.43886,1.43886,1.43838,1.43868,38400000.0
2007-12-28 12:52:00,1.43892,1.43909,1.43868,1.43909,28600000.0
2007-12-28 12:53:00,1.43888,1.43888,1.4384,1.43879,35900000.0
2007-12-28 12:54:00,1.43885,1.43892,1.43872,1.43885,37800000.0
2007-12-28 12:55:00,1.43891,1.43891,1.43852,1.43862,34600000.0
2007-12-28 12:56:00,1.43852,1.43895,1.4384,1.43874,42000000.0
2007-12-28 12:57:00,1.4387,1.43874,1.43856,1.43874,31800000.0
2007-12-28 12:58:00,1.43857,1.43873,1.43845,1.43873,29400000.0
2007-12-28 12:59:00,1.43832,1.43875,1.43832,1.43875,49000001.0
2007-12-28 13:00:00,1.43872,1.43885,1.43844,1.43844,36600000.0
2007-12-28 13:01:00,1.43842,1.4388,1.43842,1.43856,32600000.0
2007-12-28 13:02:00,1.43873,1.43901,1.43869,1.43901,32800000.0
2007-12-28 13:03:00,1.43905,1.43912,1.43878,1.43908,30800000.0
2007-12-28 13:04:00,1.43914,1.43935,1.439,1.4392,33000000.0
2007-12-28 13:05:00,1.43907,1.4396,1.43907,1.43953,60200001.0
2007-12-28 13:06:00,1.43944,1.43977,1.43902,1.4393,30400000.0
2007-12-28 13:07:00,1.43933,1.43933,1.43885,1.43885,31200000.0
2007-12-28 13:08:00,1.43888,1.43916,1.43888,1.43916,33600000.0
2007-12-28 13:09:00,1.43926,1.43929,1.43895,1.43895,35400000.0
2007-12-28 13:10:00,1.43914,1.43946,1.43912,1.43913,44400000.0
2007-12-28 13:11:00,1.43936,1.43963,1.43907,1.43963,66100001.0
2007-12-28 13:12:00,1.43954,1.43955,1.43917,1.43917,30500000.0
2007-12-28 13:13:00,1.43893,1.43955,1.43893,1.43955,31600000.0
2007-12-28 13:14:00,1.43962,1.43992,1.43954,1.43991,27600000.0
2007-12-28 13:15:00,1.44005,1.44053,1.43995,1.43996,37800000.0
2007-12-28 13:16:00,1.43977,1.43998,1.43967,1.43976,54900000.0
2007-12-28 13:17:00,1.43915,1.44027,1.43915,1.4398,44100000.0
2007-12-28 13:18:00,1.44008,1.44033,1.44008,1.44027,45400000.0
2007-12-28 13:19:00,1.44025,1.4404,1.44007,1.44007,24800000.0
2007-12-28 13:20:00,1.44002,1.44016,1.43962,1.43997,28000000.0
2007-12-28 13:21:00,1.43926,1.43926,1.43887,1.43923,36600000.0
2007-12-28 13:22:00,1.43932,1.43932,1.43921,1.4393,32600000.0
2007-12-28 13:23:00,1.43893,1.43955,1.43893,1.43942,51400000.0
2007-12-28 13:24:00,1.43927,1.43938,1.43919,1.43938,28000000.0
2007-12-28 13:25:00,1.43927,1.43934,1.43903,1.43909,46000002.0
2007-12-28 13:26:00,1.43917,1.43947,1.43916,1.43929,30200000.0
2007-12-28 13:27:00,1.43965,1.43991,1.43965,1.43979,30800001.0
2007-12-28 13:28:00,1.43973,1.43986,1.43951,1.43951,42400000.0
2007-12-28 13:29:00,1.43987,1.43994,1.43938,1.43993,51200001.0
2007-12-28 13:30:00,1.43982,1.43992,1.43961,1.43989,56000001.0
2007-12-28 13:31:00,1.43968,1.43968,1.43906,1.43963,36400000.0
2007-12-28 13:32:00,1.43974,1.4398,1.43948,1.43978,424799998.0
2007-12-28 13:33:00,1.43971,1.43972,1.43938,1.43948,707200001.0
2007-12-28 13:34:00,1.43936,1.43968,1.43925,1.4393,523000001.0
2007-12-28 13:35:00,1.43923,1.43937,1.43899,1.43937,449600000.0
2007-12-28 13:36:00,1.43917,1.43933,1.43867,1.43878,191400001.0
2007-12-28 13:37:00,1.43883,1.43903,1.43853,1.43862,659200001.0
2007-12-28 13:38:00,1.43844,1.43875,1.43838,1.43864,353300000.0
2007-12-28 13:39:00,1.43862,1.43865,1.43846,1.43865,204000001.0
2007-12-28 13:40:00,1.43864,1.43886,1.43846,1.43849,441800000.0
2007-12-28 13:41:00,1.43859,1.43878,1.43829,1.43853,294700000.0
2007-12-28 13:42:00,1.43855,1.43873,1.43843,1.43873,616200002.0
2007-12-28 13:43:00,1.4387,1.43886,1.4386,1.43875,227800000.0
2007-12-28 13:44:00,1.43877,1.43916,1.43861,1.43884,373800000.0
2007-12-28 13:45:00,1.4388,1.43897,1.43877,1.43892,246500001.0
2007-12-28 13:46:00,1.43893,1.43907,1.43868,1.43892,164400000.0
2007-12-28 13:47:00,1.43886,1.4392,1.43873,1.43912,251000001.0
2007-12-28 13:48:00,1.43945,1.43962,1.43923,1.43947,110900000.0
2007-12-28 13:49:00,1.43947,1.43976,1.43943,1.43963,239400001.0
2007-12-28 13:50:00,1.43969,1.43999,1.43964,1.43974,180800002.0
2007-12-28 13:51:00,1.43966,1.43989,1.43955,1.43966,378300001.0
2007-12-28 13:52:00,1.43966,1.4398,1.43932,1.43954,315100000.0
2007-12-28 13:53:00,1.43943,1.43965,1.43928,1.43948,383399999.0
2007-12-28 13:54:00,1.43955,1.43993,1.43941,1.43977,334600001.0
2007-12-28 13:55:00,1.43975,1.44014,1.43975,1.43998,448300002.0
2007-12-28 13:56:00,1.44009,1.44009,1.43965,1.43972,443400000.0
2007-12-28 13:57:00,1.43973,1.43975,1.4395,1.43952,318500001.0
2007-12-28 13:58:00,1.43952,1.43992,1.43952,1.43989,372900000.0
2007-12-28 13:59:00,1.43983,1.43983,1.43943,1.43958,287400000.0
2007-12-28 14:00:00,1.43968,1.43976,1.43925,1.43925,475100000.0
2007-12-28 14:01:00,1.43918,1.43939,1.43861,1.43861,233400000.0
2007-12-28 14:02:00,1.43856,1.43869,1.43841,1.43851,330900002.0
2007-12-28 14:03:00,1.43828,1.43829,1.43797,1.43807,427400000.0
2007-12-28 14:04:00,1.43799,1.43834,1.43786,1.43793,339600000.0
2007-12-28 14:05:00,1.4378,1.43828,1.43778,1.43796,412900000.0
2007-12-28 14:06:00,1.4379,1.43814,1.43776,1.43805,476000002.0
2007-12-28 14:07:00,1.43804,1.43804,1.43756,1.43759,385700000.0
2007-12-28 14:08:00,1.43752,1.43754,1.4373,1.43752,286200001.0
2007-12-28 14:09:00,1.43763,1.43844,1.43753,1.43844,296400000.0
2007-12-28 14:10:00,1.43851,1.43859,1.43805,1.43808,176900000.0
2007-12-28 14:11:00,1.438,1.43817,1.43782,1.43796,270700000.0
2007-12-28 14:12:00,1.43793,1.43803,1.43756,1.43775,442800002.0
2007-12-28 14:13:00,1.43786,1.43798,1.43769,1.43778,417800000.0
2007-12-28 14:14:00,1.4377,1.43785,1.43746,1.43769,558700001.0
2007-12-28 14:15:00,1.43761,1.43776,1.43745,1.4377,304700000.0
2007-12-28 14:16:00,1.43774,1.43774,1.43752,1.43768,130200000.0
2007-12-28 14:17:00,1.43751,1.43751,1.4372,1.43731,190300001.0
2007-12-28 14:18:00,1.43733,1.43743,1.43705,1.43727,252700001.0
2007-12-28 14:19:00,1.43724,1.43753,1.43711,1.43727,376500000.0
2007-12-28 14:20:00,1.43745,1.43776,1.43729,1.43748,223700000.0
2007-12-28 14:21:00,1.43745,1.43771,1.43731,1.43744,360100000.0
2007-12-28 14:22:00,1.43741,1.43743,1.43719,1.43719,466800001.0
2007-12-28 14:23:00,1.43733,1.43743,1.43712,1.43738,476500000.0
2007-12-28 14:24:00,1.43732,1.43742,1.43706,1.4371,388600002.0
2007-12-28 14:25:00,1.43708,1.43764,1.4369,1.43764,337900001.0
2007-12-28 14:26:00,1.43761,1.43773,1.43751,1.43759,371700000.0
2007-12-28 14:27:00,1.43772,1.43772,1.43725,1.43725,213300000.0
2007-12-28 14:28:00,1.43722,1.43779,1.43718,1.43767,559900000.0
2007-12-28 14:29:00,1.43769,1.43778,1.43716,1.43741,535600002.0
2007-12-28 14:30:00,1.43743,1.43776,1.43712,1.43772,583500001.0
2007-12-28 14:31:00,1.43784,1.43801,1.43775,1.43786,469000000.0
2007-12-28 14:32:00,1.43784,1.43793,1.43767,1.43793,299700001.0
2007-12-28 14:33:00,1.43803,1.43816,1.43789,1.43792,208800000.0
2007-12-28 14:34:00,1.43777,1.43787,1.43766,1.43776,148700000.0
2007-12-28 14:35:00,1.43765,1.43787,1.43755,1.4378,219000000.0
2007-12-28 14:36:00,1.4378,1.43784,1.43765,1.43766,260400000.0
2007-12-28 14:37:00,1.43773,1.4378,1.4376,1.43779,224500000.0
2007-12-28 14:38:00,1.4378,1.43787,1.43773,1.43778,147700000.0
2007-12-28 14:39:00,1.4376,1.43765,1.43716,1.43748,154700000.0
2007-12-28 14:40:00,1.43761,1.43778,1.43698,1.43724,326600001.0
2007-12-28 14:41:00,1.43726,1.4374,1.43688,1.43696,273100000.0
2007-12-28 14:42:00,1.43709,1.4372,1.43707,1.43711,126200001.0
2007-12-28 14:43:00,1.43715,1.43726,1.43707,1.43711,147800000.0
2007-12-28 14:44:00,1.43705,1.43705,1.43673,1.4369,434800001.0
2007-12-28 14:45:00,1.43692,1.43715,1.43683,1.43715,311600000.0
2007-12-28 14:46:00,1.43708,1.43734,1.43694,1.43734,323400000.0
2007-12-28 14:47:00,1.4373,1.43731,1.43696,1.43715,258600000.0
2007-12-28 14:48:00,1.43706,1.43762,1.43681,1.4373,388600000.0
2007-12-28 14:49:00,1.43746,1.43753,1.43742,1.43745,175000001.0
2007-12-28 14:50:00,1.4374,1.43781,1.4374,1.43749,308500001.0
2007-12-28 14:51:00,1.43794,1.43822,1.43779,1.43822,181400000.0
2007-12-28 14:52:00,1.43826,1.43833,1.43781,1.43781,330600000.0
2007-12-28 14:53:00,1.43783,1.4381,1.43778,1.4381,347000000.0
2007-12-28 14:54:00,1.43813,1.43824,1.43797,1.43797,166500001.0
2007-12-28 14:55:00,1.43796,1.43807,1.43777,1.43801,223000000.0
2007-12-28 14:56:00,1.43806,1.43815,1.43789,1.43798,390000001.0
2007-12-28 14:57:00,1.43815,1.43857,1.43805,1.43834,424500002.0
2007-12-28 14:58:00,1.43855,1.43901,1.4385,1.43887,349600001.0
2007-12-28 14:59:00,1.43861,1.43865,1.43832,1.43851,224000000.0
2007-12-28 15:00:00,1.43848,1.43871,1.43835,1.43851,688700001.0
2007-12-28 15:01:00,1.43847,1.43871,1.43843,1.43871,319500000.0
2007-12-28 15:02:00,1.43874,1.43901,1.43861,1.43861,571100001.0
2007-12-28 15:03:00,1.43875,1.43909,1.43873,1.43909,382100002.0
2007-12-28 15:04:00,1.43906,1.43933,1.43894,1.43925,443800001.0
2007-12-28 15:05:00,1.43912,1.43925,1.43887,1.43913,433300000.0
2007-12-28 15:06:00,1.4393,1.43954,1.43928,1.43932,288200001.0
2007-12-28 15:07:00,1.43922,1.43951,1.43919,1.43934,319100000.0
2007-12-28 15:08:00,1.4393,1.43956,1.43921,1.43937,465900003.0
2007-12-28 15:09:00,1.43919,1.43923,1.43895,1.43923,479300001.0
2007-12-28 15:10:00,1.43922,1.43947,1.43905,1.4393,526300004.0
2007-12-28 15:11:00,1.43929,1.43959,1.43924,1.43932,453600002.0
2007-12-28 15:12:00,1.43926,1.43944,1.43908,1.43942,377200000.0
2007-12-28 15:13:00,1.43943,1.43956,1.43917,1.43917,441499999.0
2007-12-28 15:14:00,1.43915,1.43919,1.43875,1.43901,500300001.0
2007-12-28 15:15:00,1.43882,1.43882,1.4384,1.4384,460900000.0
2007-12-28 15:16:00,1.4385,1.43879,1.4384,1.43855,499100002.0
2007-12-28 15:17:00,1.4384,1.43846,1.43785,1.43804,352000001.0
2007-12-28 15:18:00,1.43821,1.43865,1.43821,1.43843,255700000.0
2007-12-28 15:19:00,1.43851,1.43904,1.43848,1.43886,543700001.0
2007-12-28 15:20:00,1.43879,1.43879,1.43768,1.43776,474500002.0
2007-12-28 15:21:00,1.4377,1.43798,1.43752,1.4377,687100005.0
2007-12-28 15:22:00,1.43785,1.43791,1.43732,1.43732,484200001.0
2007-12-28 15:23:00,1.43739,1.4375,1.43728,1.43741,394300001.0
2007-12-28 15:24:00,1.4374,1.4374,1.43696,1.43713,682899999.0
2007-12-28 15:25:00,1.43714,1.43767,1.43714,1.43727,680400004.0
2007-12-28 15:26:00,1.43725,1.43747,1.43711,1.43711,725600001.0
2007-12-28 15:27:00,1.437,1.43712,1.43672,1.43698,659599998.0
2007-12-28 15:28:00,1.43701,1.43726,1.43674,1.43713,721700001.0
2007-12-28 15:29:00,1.43718,1.43726,1.43688,1.43688,657700001.0
2007-12-28 15:30:00,1.43676,1.43701,1.43666,1.43677,711600002.0
2007-12-28 15:31:00,1.43676,1.43686,1.43648,1.43652,467300000.0
2007-12-28 15:32:00,1.43649,1.43672,1.43632,1.43632,472400000.0
2007-12-28 15:33:00,1.43622,1.43658,1.43605,1.43645,478200001.0
2007-12-28 15:34:00,1.43657,1.43657,1.43551,1.43588,437600001.0
2007-12-28 15:35:00,1.43598,1.43616,1.43551,1.43551,588400001.0
2007-12-28 15:36:00,1.43566,1.43573,1.43548,1.4355,383700000.0
2007-12-28 15:37:00,1.43559,1.43573,1.43548,1.43571,320799999.0
2007-12-28 15:38:00,1.43567,1.43569,1.43511,1.43511,364300000.0
2007-12-28 15:39:00,1.43512,1.43571,1.43497,1.43541,442600002.0
2007-12-28 15:40:00,1.43545,1.43569,1.43525,1.43528,441100002.0
2007-12-28 15:41:00,1.43536,1.43536,1.43486,1.43509,304900000.0
2007-12-28 15:42:00,1.43517,1.43567,1.4351,1.43531,242399999.0
2007-12-28 15:43:00,1.43526,1.4355,1.43525,1.43543,386100000.0
2007-12-28 15:44:00,1.43548,1.43576,1.43538,1.43541,300000000.0
2007-12-28 15:45:00,1.4356,1.43574,1.43529,1.43551,556900001.0
2007-12-28 15:46:00,1.43544,1.436,1.43539,1.43589,476300000.0
2007-12-28 15:47:00,1.43596,1.43616,1.43567,1.43588,212400000.0
2007-12-28 15:48:00,1.43589,1.43637,1.43586,1.43622,242799999.0
2007-12-28 15:49:00,1.43625,1.43625,1.4356,1.43598,345400002.0
2007-12-28 15:50:00,1.43595,1.43641,1.43584,1.43625,425800002.0
2007-12-28 15:51:00,1.43621,1.43647,1.43599,1.43616,452800000.0
2007-12-28 15:52:00,1.43615,1.43615,1.43577,1.43589,333200000.0
2007-12-28 15:53:00,1.43594,1.43611,1.43568,1.4358,392900001.0
2007-12-28 15:54:00,1.43578,1.43602,1.43571,1.4359,385600002.0
2007-12-28 15:55:00,1.43591,1.43602,1.43576,1.4359,464200001.0
2007-12-28 15:56:00,1.436,1.43606,1.43568,1.43594,335800000.0
2007-12-28 15:57:00,1.43583,1.43594,1.4356,1.43577,353400000.0
2007-12-28 15:58:00,1.43572,1.43583,1.43548,1.4357,411000001.0
2007-12-28 15:59:00,1.43568,1.436,1.43565,1.43595,485900002.0
2007-12-28 16:00:00,1.43591,1.43613,1.43575,1.43588,456700001.0
2007-12-28 16:01:00,1.43576,1.43612,1.43576,1.436,463600002.0
2007-12-28 16:02:00,1.43607,1.43628,1.43587,1.43606,518600002.0
2007-12-28 16:03:00,1.43585,1.43608,1.43568,1.43588,470100000.0
2007-12-28 16:04:00,1.43598,1.43625,1.43583,1.43625,498800003.0
2007-12-28 16:05:00,1.43628,1.43638,1.43607,1.43616,339700000.0
2007-12-28 16:06:00,1.43626,1.43647,1.43614,1.43614,218600001.0
2007-12-28 16:07:00,1.43623,1.4364,1.43622,1.43623,206100000.0
2007-12-28 16:08:00,1.43619,1.43639,1.43609,1.43629,155000000.0
2007-12-28 16:09:00,1.43634,1.43659,1.43622,1.4365,333200001.0
2007-12-28 16:10:00,1.43642,1.43658,1.4363,1.43657,450200001.0
2007-12-28 16:11:00,1.43658,1.43684,1.43654,1.43657,522600001.0
2007-12-28 16:12:00,1.43663,1.43693,1.43656,1.43684,517500001.0
2007-12-28 16:13:00,1.43689,1.43714,1.43665,1.43709,482200001.0
2007-12-28 16:14:00,1.43712,1.43745,1.43709,1.43716,555200000.0
2007-12-28 16:15:00,1.43733,1.43745,1.43712,1.43729,623400001.0
2007-12-28 16:16:00,1.43728,1.43749,1.43714,1.43719,527500001.0
2007-12-28 16:17:00,1.43703,1.43718,1.43648,1.4368,519600000.0
2007-12-28 16:18:00,1.43674,1.43701,1.43642,1.43654,712300001.0
2007-12-28 16:19:00,1.43643,1.43643,1.43596,1.43613,682300003.0
2007-12-28 16:20:00,1.43597,1.43623,1.43571,1.43591,696400000.0
2007-12-28 16:21:00,1.43575,1.43582,1.43529,1.43557,706100002.0
2007-12-28 16:22:00,1.43551,1.43567,1.43533,1.43533,466400002.0
2007-12-28 16:23:00,1.43533,1.43552,1.43522,1.43522,428700000.0
2007-12-28 16:24:00,1.4352,1.43547,1.43512,1.43524,549500002.0
2007-12-28 16:25:00,1.4351,1.43556,1.43505,1.43505,660100000.0
2007-12-28 16:26:00,1.43477,1.43501,1.43465,1.4349,463000001.0
2007-12-28 16:27:00,1.43474,1.43491,1.43452,1.43462,443300002.0
2007-12-28 16:28:00,1.43476,1.43497,1.4345,1.43454,589000000.0
2007-12-28 16:29:00,1.43456,1.43471,1.43442,1.43456,457800003.0
2007-12-28 16:30:00,1.43453,1.43453,1.43411,1.43428,479400001.0
2007-12-28 16:31:00,1.43411,1.43429,1.43374,1.43398,369500000.0
2007-12-28 16:32:00,1.4339,1.43404,1.43365,1.43387,649300002.0
2007-12-28 16:33:00,1.43378,1.43378,1.4335,1.4336,553100001.0
2007-12-28 16:34:00,1.43357,1.4345,1.43357,1.4345,358500000.0
2007-12-28 16:35:00,1.43445,1.43451,1.43402,1.43425,419000000.0
2007-12-28 16:36:00,1.43426,1.43446,1.43403,1.43427,477400000.0
2007-12-28 16:37:00,1.43445,1.43488,1.43444,1.43454,625700001.0
2007-12-28 16:38:00,1.43445,1.43497,1.43435,1.4347,576600001.0
2007-12-28 16:39:00,1.43462,1.43462,1.43409,1.43436,579000000.0
2007-12-28 16:40:00,1.43446,1.43458,1.43435,1.43437,357900001.0
2007-12-28 16:41:00,1.4344,1.4346,1.43411,1.43425,362100002.0
2007-12-28 16:42:00,1.4342,1.43451,1.43406,1.43433,434600003.0
2007-12-28 16:43:00,1.43436,1.43482,1.43395,1.43475,405600000.0
2007-12-28 16:44:00,1.43487,1.43531,1.43471,1.43525,456600001.0
2007-12-28 16:45:00,1.43532,1.43579,1.43511,1.43579,459000000.0
2007-12-28 16:46:00,1.43579,1.43579,1.4351,1.4354,343400000.0
2007-12-28 16:47:00,1.4355,1.43587,1.43532,1.43584,548500002.0
2007-12-28 16:48:00,1.43593,1.43626,1.43587,1.43605,521500000.0
2007-12-28 16:49:00,1.43615,1.43618,1.43585,1.43587,448000000.0
2007-12-28 16:50:00,1.43574,1.4361,1.43574,1.43584,369600000.0
2007-12-28 16:51:00,1.43586,1.436,1.43567,1.436,376600001.0
2007-12-28 16:52:00,1.4359,1.43616,1.4359,1.43604,251600000.0
2007-12-28 16:53:00,1.43603,1.43612,1.43581,1.43607,563000001.0
2007-12-28 16:54:00,1.436,1.43603,1.43554,1.43554,482200001.0
2007-12-28 16:55:00,1.4355,1.43565,1.4353,1.43548,570300002.0
2007-12-28 16:56:00,1.4354,1.43559,1.43527,1.43549,241900000.0
2007-12-28 16:57:00,1.43552,1.43587,1.43551,1.43551,522200000.0
2007-12-28 16:58:00,1.43531,1.43564,1.43513,1.43538,586700000.0
2007-12-28 16:59:00,1.43541,1.43542,1.43448,1.43479,493400001.0
2007-12-28 17:00:00,1.43467,1.43578,1.43467,1.43578,823100001.0
2007-12-28 17:01:00,1.43579,1.43596,1.43538,1.4355,518200002.0
2007-12-28 17:02:00,1.4354,1.43554,1.43511,1.43554,345300000.0
2007-12-28 17:03:00,1.43578,1.43632,1.43554,1.43632,491100001.0
2007-12-28 17:04:00,1.43653,1.43778,1.43653,1.43756,516900000.0
2007-12-28 17:05:00,1.43772,1.43829,1.43725,1.43777,449500001.0
2007-12-28 17:06:00,1.43768,1.43813,1.43744,1.43746,400300000.0
2007-12-28 17:07:00,1.4374,1.43796,1.437,1.43748,314399999.0
2007-12-28 17:08:00,1.43737,1.43751,1.43646,1.43646,481400001.0
2007-12-28 17:09:00,1.43647,1.43675,1.43585,1.43601,526300001.0
2007-12-28 17:10:00,1.43603,1.43644,1.43571,1.43623,356800002.0
2007-12-28 17:11:00,1.43628,1.43662,1.43603,1.43654,465600002.0
2007-12-28 17:12:00,1.43653,1.43663,1.43637,1.43652,400300002.0
2007-12-28 17:13:00,1.43655,1.43701,1.43655,1.43678,369100002.0
2007-12-28 17:14:00,1.43679,1.43739,1.43679,1.43701,490600000.0
2007-12-28 17:15:00,1.43705,1.43776,1.43687,1.43701,482900000.0
2007-12-28 17:16:00,1.4367,1.43714,1.4367,1.43709,414600000.0
2007-12-28 17:17:00,1.43703,1.43703,1.43656,1.43667,366500000.0
2007-12-28 17:18:00,1.43668,1.43679,1.43648,1.43674,583600000.0
2007-12-28 17:19:00,1.43657,1.43657,1.43541,1.43576,339600000.0
2007-12-28 17:20:00,1.43563,1.43582,1.43536,1.43572,458100000.0
2007-12-28 17:21:00,1.43574,1.4363,1.43574,1.43597,427800001.0
2007-12-28 17:22:00,1.43615,1.43634,1.4359,1.43627,509700001.0
2007-12-28 17:23:00,1.43625,1.43687,1.43615,1.43618,523899999.0
2007-12-28 17:24:00,1.43622,1.43668,1.4362,1.43655,517800001.0
2007-12-28 17:25:00,1.43658,1.43678,1.43646,1.43659,403500002.0
2007-12-28 17:26:00,1.43671,1.43671,1.43629,1.43634,492900002.0
2007-12-28 17:27:00,1.43614,1.43647,1.43595,1.43638,526200002.0
2007-12-28 17:28:00,1.43653,1.43683,1.43617,1.4362,580100001.0
2007-12-28 17:29:00,1.43613,1.43646,1.43592,1.43602,675200002.0
2007-12-28 17:30:00,1.43614,1.43628,1.43593,1.43628,617400003.0
2007-12-28 17:31:00,1.43615,1.4364,1.43598,1.43619,676800001.0
2007-12-28 17:32:00,1.43616,1.43633,1.43599,1.43601,447400001.0
2007-12-28 17:33:00,1.43584,1.43603,1.43564,1.43583,543100001.0
2007-12-28 17:34:00,1.43589,1.43599,1.43568,1.43599,396400000.0
2007-12-28 17:35:00,1.43596,1.43608,1.43582,1.43608,401300002.0
2007-12-28 17:36:00,1.43597,1.43633,1.43589,1.43598,470300002.0
2007-12-28 17:37:00,1.43608,1.4364,1.43601,1.43621,375300001.0
2007-12-28 17:38:00,1.43625,1.43677,1.43625,1.43668,377400000.0
2007-12-28 17:39:00,1.43679,1.43731,1.43679,1.43716,580500001.0
2007-12-28 17:40:00,1.43714,1.43736,1.43706,1.43733,325700001.0
2007-12-28 17:41:00,1.43729,1.43729,1.43689,1.43723,423100001.0
2007-12-28 17:42:00,1.43726,1.43783,1.43726,1.43782,292000000.0
2007-12-28 17:43:00,1.43786,1.43786,1.43759,1.43779,429100000.0
2007-12-28 17:44:00,1.43771,1.43786,1.43758,1.43773,378400001.0
2007-12-28 17:45:00,1.43771,1.43795,1.43757,1.43757,500900000.0
2007-12-28 17:46:00,1.43773,1.43779,1.43747,1.43749,501099999.0
2007-12-28 17:47:00,1.43751,1.43765,1.43725,1.43751,505000000.0
2007-12-28 17:48:00,1.43767,1.43797,1.43748,1.43788,402000002.0
2007-12-28 17:49:00,1.43802,1.4384,1.43781,1.43811,345900001.0
2007-12-28 17:50:00,1.4382,1.43854,1.43806,1.43818,560099999.0
2007-12-28 17:51:00,1.43821,1.43844,1.43807,1.43823,432300000.0
2007-12-28 17:52:00,1.43826,1.43845,1.43807,1.43838,615000005.0
2007-12-28 17:53:00,1.43812,1.43812,1.43723,1.43749,550800000.0
2007-12-28 17:54:00,1.43742,1.43745,1.4372,1.43721,446100002.0
2007-12-28 17:55:00,1.4372,1.43746,1.43686,1.43702,390700000.0
2007-12-28 17:56:00,1.43705,1.43722,1.43678,1.43692,436900001.0
2007-12-28 17:57:00,1.43694,1.43694,1.4362,1.43642,568600003.0
2007-12-28 17:58:00,1.43648,1.43709,1.43648,1.43677,655200005.0
2007-12-28 17:59:00,1.43659,1.43661,1.43519,1.43532,251500001.0
2007-12-28 18:00:00,1.43513,1.43581,1.43494,1.43545,681800001.0
2007-12-28 18:01:00,1.43535,1.43565,1.43529,1.43551,773000003.0
2007-12-28 18:02:00,1.43544,1.43574,1.43544,1.43567,562499999.0
2007-12-28 18:03:00,1.43567,1.43581,1.43558,1.43572,376300000.0
2007-12-28 18:04:00,1.43584,1.43591,1.43553,1.43563,613800003.0
2007-12-28 18:05:00,1.43562,1.43596,1.43555,1.43576,504400000.0
2007-12-28 18:06:00,1.4357,1.43634,1.4357,1.4362,349100001.0
2007-12-28 18:07:00,1.43641,1.43648,1.43628,1.43637,425500000.0
2007-12-28 18:08:00,1.43635,1.43636,1.43601,1.43601,446500000.0
2007-12-28 18:09:00,1.43598,1.43623,1.43582,1.43605,481500001.0
2007-12-28 18:10:00,1.43598,1.43621,1.4358,1.4358,581300000.0
2007-12-28 18:11:00,1.43577,1.43608,1.43569,1.43604,323800000.0
2007-12-28 18:12:00,1.43585,1.43588,1.43544,1.4357,435000002.0
2007-12-28 18:13:00,1.4356,1.4356,1.43524,1.43527,313900001.0
2007-12-28 18:14:00,1.43519,1.4353,1.43501,1.43514,537300001.0
2007-12-28 18:15:00,1.435,1.43519,1.43492,1.4351,484700000.0
2007-12-28 18:16:00,1.4351,1.43531,1.43502,1.43531,288400000.0
2007-12-28 18:17:00,1.43521,1.43522,1.43479,1.43506,511200000.0
2007-12-28 18:18:00,1.43519,1.43548,1.43512,1.43543,485200001.0
2007-12-28 18:19:00,1.43542,1.4356,1.43542,1.43555,376600000.0
2007-12-28 18:20:00,1.43564,1.43592,1.4356,1.43568,443200000.0
2007-12-28 18:21:00,1.43566,1.43599,1.43562,1.43573,362500001.0
2007-12-28 18:22:00,1.43588,1.43609,1.43578,1.43585,518199999.0
2007-12-28 18:23:00,1.43567,1.4358,1.43548,1.43559,406800001.0
2007-12-28 18:24:00,1.43559,1.43595,1.43559,1.4358,221000000.0
2007-12-28 18:25:00,1.43588,1.43625,1.43588,1.43597,451200000.0
2007-12-28 18:26:00,1.43596,1.43625,1.43596,1.43599,250200001.0
2007-12-28 18:27:00,1.43604,1.43608,1.43582,1.43586,408800000.0
2007-12-28 18:28:00,1.43592,1.4363,1.43573,1.43613,398300002.0
2007-12-28 18:29:00,1.43624,1.43676,1.43611,1.43644,639100000.0
2007-12-28 18:30:00,1.43677,1.43754,1.43675,1.43754,491199999.0
2007-12-28 18:31:00,1.43771,1.43812,1.43771,1.43803,456500000.0
2007-12-28 18:32:00,1.43793,1.4384,1.43793,1.43819,358500000.0
2007-12-28 18:33:00,1.4383,1.4387,1.4383,1.43852,487700000.0
2007-12-28 18:34:00,1.43859,1.4388,1.43853,1.43857,495799998.0
2007-12-28 18:35:00,1.43843,1.43915,1.43832,1.43909,309200000.0
2007-12-28 18:36:00,1.43922,1.43942,1.43885,1.43885,384100002.0
2007-12-28 18:37:00,1.43877,1.43878,1.4386,1.43861,331300000.0
2007-12-28 18:38:00,1.43861,1.43861,1.43838,1.43852,281600000.0
2007-12-28 18:39:00,1.43862,1.43915,1.43862,1.43897,234000000.0
2007-12-28 18:40:00,1.43907,1.43945,1.43906,1.43908,509100002.0
2007-12-28 18:41:00,1.43911,1.43923,1.439,1.4391,180100000.0
2007-12-28 18:42:00,1.4392,1.43946,1.4392,1.43931,526800000.0
2007-12-28 18:43:00,1.43921,1.43929,1.43881,1.43905,526000002.0
2007-12-28 18:44:00,1.43896,1.43903,1.43869,1.43891,430000002.0
2007-12-28 18:45:00,1.43899,1.43947,1.4388,1.43935,355000001.0
2007-12-28 18:46:00,1.43948,1.43992,1.43948,1.43957,493500002.0
2007-12-28 18:47:00,1.43932,1.43975,1.43932,1.43957,446700000.0
2007-12-28 18:48:00,1.43958,1.43989,1.43944,1.43953,569799999.0
2007-12-28 18:49:00,1.43965,1.43993,1.43954,1.43974,362200000.0
2007-12-28 18:50:00,1.43969,1.44005,1.43959,1.44001,265000000.0
2007-12-28 18:51:00,1.43989,1.44015,1.4396,1.4396,184600000.0
2007-12-28 18:52:00,1.43947,1.43958,1.4393,1.43934,348000002.0
2007-12-28 18:53:00,1.43947,1.43987,1.43927,1.43951,590200002.0
2007-12-28 18:54:00,1.43976,1.43999,1.43962,1.43971,552400001.0
2007-12-28 18:55:00,1.43976,1.4399,1.43948,1.43957,656300001.0
2007-12-28 18:56:00,1.43946,1.43958,1.4392,1.43942,557100001.0
2007-12-28 18:57:00,1.43941,1.43968,1.43917,1.4392,666500002.0
2007-12-28 18:58:00,1.43938,1.43972,1.43935,1.43944,364800000.0
2007-12-28 18:59:00,1.43945,1.43985,1.4391,1.43985,449500000.0
2007-12-28 19:00:00,1.43996,1.44008,1.43957,1.43966,334900001.0
2007-12-28 19:01:00,1.43959,1.43979,1.43938,1.43979,427800001.0
2007-12-28 19:02:00,1.43984,1.44006,1.43972,1.43986,431900000.0
2007-12-28 19:03:00,1.43971,1.44004,1.43956,1.43985,486000001.0
2007-12-28 19:04:00,1.43987,1.43987,1.43951,1.43976,585500000.0
2007-12-28 19:05:00,1.43958,1.43963,1.43934,1.43949,665500000.0
2007-12-28 19:06:00,1.43974,1.44001,1.43958,1.43963,502100001.0
2007-12-28 19:07:00,1.43961,1.43981,1.43937,1.43967,496700001.0
2007-12-28 19:08:00,1.43956,1.4398,1.43924,1.43977,532800000.0
2007-12-28 19:09:00,1.43968,1.43973,1.43938,1.43964,520400002.0
2007-12-28 19:10:00,1.43957,1.43963,1.43909,1.4392,486400001.0
2007-12-28 19:11:00,1.43928,1.43943,1.43908,1.43913,393200000.0
2007-12-28 19:12:00,1.43903,1.43924,1.43899,1.43907,504000002.0
2007-12-28 19:13:00,1.43881,1.43902,1.43864,1.43878,757300000.0
2007-12-28 19:14:00,1.43881,1.43913,1.4387,1.43894,729000003.0
2007-12-28 19:15:00,1.43895,1.43908,1.43887,1.43897,483400003.0
2007-12-28 19:16:00,1.43888,1.4394,1.43888,1.43916,311500001.0
2007-12-28 19:17:00,1.43921,1.43948,1.43909,1.43943,498800002.0
2007-12-28 19:18:00,1.43954,1.43973,1.4392,1.4392,513700002.0
2007-12-28 19:19:00,1.43923,1.43958,1.43916,1.43928,366600001.0
2007-12-28 19:20:00,1.43964,1.43972,1.43938,1.43965,518400000.0
2007-12-28 19:21:00,1.43976,1.44027,1.43976,1.43999,347700000.0
2007-12-28 19:22:00,1.4401,1.44057,1.4401,1.44057,294100000.0
2007-12-28 19:23:00,1.44038,1.44038,1.43988,1.43989,378800000.0
2007-12-28 19:24:00,1.43979,1.4398,1.43949,1.43961,565500001.0
2007-12-28 19:25:00,1.43964,1.43993,1.43964,1.43993,620100000.0
2007-12-28 19:26:00,1.44003,1.44045,1.44003,1.44045,186000000.0
2007-12-28 19:27:00,1.44051,1.44063,1.4403,1.44051,303200000.0
2007-12-28 19:28:00,1.44057,1.44093,1.44024,1.44093,244800000.0
2007-12-28 19:29:00,1.44093,1.44118,1.44038,1.4405,497600001.0
2007-12-28 19:30:00,1.4406,1.44097,1.44054,1.44097,442600000.0
2007-12-28 19:31:00,1.44109,1.44111,1.44087,1.44096,560200001.0
2007-12-28 19:32:00,1.44092,1.44098,1.44068,1.44068,369900000.0
2007-12-28 19:33:00,1.44071,1.44072,1.44052,1.44064,297300000.0
2007-12-28 19:34:00,1.44069,1.44091,1.44067,1.44079,576900001.0
2007-12-28 19:35:00,1.44083,1.44103,1.44059,1.44077,457800000.0
2007-12-28 19:36:00,1.44079,1.44104,1.44079,1.44098,248100001.0
2007-12-28 19:37:00,1.44093,1.44108,1.44081,1.44081,297200000.0
2007-12-28 19:38:00,1.44088,1.44105,1.44069,1.44086,465900000.0
2007-12-28 19:39:00,1.44084,1.44096,1.44079,1.44095,270100000.0
2007-12-28 19:40:00,1.44095,1.44119,1.44074,1.44101,304500002.0
2007-12-28 19:41:00,1.44118,1.44145,1.44118,1.44131,189400000.0
2007-12-28 19:42:00,1.44142,1.44165,1.44141,1.44149,294000001.0
2007-12-28 19:43:00,1.44148,1.44158,1.44137,1.44145,270300001.0
2007-12-28 19:44:00,1.44142,1.44163,1.44129,1.44133,255300000.0
2007-12-28 19:45:00,1.44134,1.44142,1.44114,1.44114,89000000.0
2007-12-28 19:46:00,1.44123,1.44139,1.44102,1.44139,245400001.0
2007-12-28 19:47:00,1.44152,1.44162,1.44126,1.44145,420999998.0
2007-12-28 19:48:00,1.44135,1.44165,1.44119,1.44165,252200000.0
2007-12-28 19:49:00,1.44172,1.44209,1.44162,1.44184,529100000.0
2007-12-28 19:50:00,1.44186,1.4419,1.44159,1.44173,544500000.0
2007-12-28 19:51:00,1.44168,1.4418,1.44145,1.44145,390800001.0
2007-12-28 19:52:00,1.44136,1.44167,1.44136,1.44138,471600000.0
2007-12-28 19:53:00,1.4414,1.44164,1.44127,1.44162,626000000.0
2007-12-28 19:54:00,1.44157,1.44157,1.44138,1.44138,320499999.0
2007-12-28 19:55:00,1.4414,1.44142,1.44113,1.44126,470000001.0
2007-12-28 19:56:00,1.44125,1.44151,1.4412,1.44143,434000001.0
2007-12-28 19:57:00,1.44148,1.44152,1.44122,1.44133,252100001.0
2007-12-28 19:58:00,1.44135,1.44169,1.44124,1.44139,516000001.0
2007-12-28 19:59:00,1.44168,1.44221,1.44168,1.44221,449600000.0
2007-12-28 20:00:00,1.44229,1.44259,1.44229,1.44238,446800000.0
2007-12-28 20:01:00,1.44327,1.44338,1.44312,1.44315,736600001.0
2007-12-28 20:02:00,1.44305,1.4434,1.44305,1.44307,571100000.0
2007-12-28 20:03:00,1.44301,1.44333,1.44281,1.4429,670100001.0
2007-12-28 20:04:00,1.44276,1.44287,1.44223,1.44269,404300000.0
2007-12-28 20:05:00,1.44271,1.44299,1.4426,1.44275,383300000.0
2007-12-28 20:06:00,1.44269,1.44286,1.44231,1.44263,626599998.0
2007-12-28 20:07:00,1.44252,1.44261,1.44239,1.44256,432800000.0
2007-12-28 20:08:00,1.44274,1.44315,1.44261,1.44303,597500002.0
2007-12-28 20:09:00,1.44298,1.44312,1.44279,1.44281,639400002.0
2007-12-28 20:10:00,1.44287,1.44293,1.44261,1.44289,685600001.0
2007-12-28 20:11:00,1.44275,1.44303,1.44264,1.44272,780399999.0
2007-12-28 20:12:00,1.44274,1.44303,1.44266,1.44281,735900000.0
2007-12-28 20:13:00,1.44277,1.44288,1.4426,1.4426,416100002.0
2007-12-28 20:14:00,1.44263,1.44279,1.44252,1.44273,424200002.0
2007-12-28 20:15:00,1.44268,1.4428,1.44263,1.4427,455800001.0
2007-12-28 20:16:00,1.44278,1.44286,1.44256,1.44276,249500002.0
2007-12-28 20:17:00,1.44272,1.44278,1.44246,1.44258,290600000.0
2007-12-28 20:18:00,1.44258,1.44278,1.44227,1.44258,578900001.0
2007-12-28 20:19:00,1.44251,1.44269,1.44227,1.44238,332700000.0
2007-12-28 20:20:00,1.44243,1.44261,1.4424,1.44251,401000000.0
2007-12-28 20:21:00,1.44262,1.44305,1.44251,1.44284,82200000.0
2007-12-28 20:22:00,1.44288,1.44312,1.44283,1.44299,206800000.0
2007-12-28 20:23:00,1.4431,1.44342,1.44305,1.44341,385400001.0
2007-12-28 20:24:00,1.44343,1.44355,1.44318,1.44332,275200000.0
2007-12-28 20:25:00,1.44326,1.44333,1.44314,1.44319,233000000.0
2007-12-28 20:26:00,1.44325,1.44346,1.44313,1.44343,397500003.0
2007-12-28 20:27:00,1.44354,1.44367,1.44325,1.4434,462300000.0
2007-12-28 20:28:00,1.44355,1.44355,1.44324,1.44333,209700000.0
2007-12-28 20:29:00,1.44333,1.44335,1.44311,1.44315,506900001.0
2007-12-28 20:30:00,1.44317,1.4435,1.44315,1.4434,210900000.0
2007-12-28 20:31:00,1.44347,1.44375,1.44347,1.44367,234399999.0
2007-12-28 20:32:00,1.44369,1.44369,1.44344,1.44361,150000000.0
2007-12-28 20:33:00,1.44352,1.44361,1.44335,1.44341,266100000.0
2007-12-28 20:34:00,1.44343,1.44346,1.44324,1.44341,362900002.0
2007-12-28 20:35:00,1.44334,1.44345,1.44327,1.44339,320900000.0
2007-12-28 20:36:00,1.44347,1.44361,1.44331,1.44337,446600002.0
2007-12-28 20:37:00,1.44338,1.44363,1.44331,1.44346,307900000.0
2007-12-28 20:38:00,1.44368,1.44394,1.44358,1.44363,253300000.0
2007-12-28 20:39:00,1.44359,1.44395,1.44358,1.44395,412100001.0
2007-12-28 20:40:00,1.44374,1.44396,1.44359,1.44365,261500000.0
2007-12-28 20:41:00,1.4437,1.44392,1.44357,1.44357,454200001.0
2007-12-28 20:42:00,1.44354,1.4437,1.44332,1.4435,282400001.0
2007-12-28 20:43:00,1.44355,1.44364,1.44346,1.44356,176700000.0
2007-12-28 20:44:00,1.44351,1.44351,1.44296,1.44305,320500000.0
2007-12-28 20:45:00,1.44325,1.44333,1.44306,1.44315,496600000.0
2007-12-28 20:46:00,1.44317,1.44319,1.44285,1.44298,282100000.0
2007-12-28 20:47:00,1.44288,1.44291,1.44256,1.44274,281900001.0
2007-12-28 20:48:00,1.44281,1.44297,1.44269,1.44269,369600000.0
2007-12-28 20:49:00,1.44259,1.44273,1.44252,1.44261,478000002.0
2007-12-28 20:50:00,1.44229,1.44236,1.44199,1.44207,228800001.0
2007-12-28 20:51:00,1.44209,1.4422,1.44195,1.4422,260600000.0
2007-12-28 20:52:00,1.44216,1.44216,1.4418,1.442,222500002.0
2007-12-28 20:53:00,1.44193,1.44208,1.44185,1.44204,191500000.0
2007-12-28 20:54:00,1.44208,1.44223,1.4418,1.44195,114200000.0
2007-12-28 20:55:00,1.44186,1.4421,1.44186,1.44202,355900000.0
2007-12-28 20:56:00,1.44202,1.44209,1.44193,1.44209,152000000.0
2007-12-28 20:57:00,1.44209,1.44224,1.44199,1.44209,414100001.0
2007-12-28 20:58:00,1.44212,1.4424,1.44204,1.4424,305900000.0
2007-12-28 20:59:00,1.44235,1.4424,1.44214,1.44214,152800002.0
2007-12-28 21:00:00,1.44182,1.44205,1.4417,1.44173,338100001.0
2007-12-28 21:01:00,1.4418,1.44203,1.44165,1.442,225600001.0
2007-12-28 21:02:00,1.44198,1.44203,1.44184,1.44203,78400000.0
2007-12-28 21:03:00,1.44201,1.44221,1.44189,1.44221,221400000.0
2007-12-28 21:04:00,1.44216,1.44224,1.44204,1.44214,312800000.0
2007-12-28 21:05:00,1.44214,1.4424,1.44194,1.44206,433700001.0
2007-12-28 21:06:00,1.44203,1.44237,1.44203,1.44234,251600001.0
2007-12-28 21:07:00,1.44224,1.44238,1.44211,1.44213,215900000.0
2007-12-28 21:08:00,1.44201,1.44237,1.44201,1.44224,233700000.0
2007-12-28 21:09:00,1.44226,1.44249,1.44219,1.44249,312700001.0
2007-12-28 21:10:00,1.44247,1.44266,1.44231,1.44233,226800000.0
2007-12-28 21:11:00,1.44224,1.44252,1.44223,1.44229,369600000.0
2007-12-28 21:12:00,1.44221,1.44236,1.44213,1.44223,239600000.0
2007-12-28 21:13:00,1.44221,1.44229,1.44214,1.44221,204200000.0
2007-12-28 21:14:00,1.4422,1.44221,1.44202,1.44218,204400000.0
2007-12-28 21:15:00,1.44246,1.44281,1.4424,1.44271,302700000.0
2007-12-28 21:16:00,1.44287,1.44317,1.44279,1.44312,140600000.0
2007-12-28 21:17:00,1.44308,1.44316,1.44286,1.44295,291900001.0
2007-12-28 21:18:00,1.44298,1.443,1.44285,1.44292,145000000.0
2007-12-28 21:19:00,1.44292,1.44306,1.44282,1.44296,120600000.0
2007-12-28 21:20:00,1.44308,1.44319,1.44303,1.44309,51000000.0
2007-12-28 21:21:00,1.44307,1.4434,1.44297,1.44301,132700001.0
2007-12-28 21:22:00,1.44301,1.44311,1.4429,1.44302,255500000.0
2007-12-28 21:23:00,1.44313,1.44335,1.44313,1.44328,72000000.0
2007-12-28 21:24:00,1.44314,1.44349,1.44306,1.44306,106000000.0
2007-12-28 21:25:00,1.44329,1.44356,1.44327,1.44339,221400000.0
2007-12-28 21:26:00,1.44348,1.44371,1.44342,1.44352,267500001.0
2007-12-28 21:27:00,1.44356,1.4436,1.44349,1.44351,198000000.0
2007-12-28 21:28:00,1.44343,1.44343,1.44324,1.44341,122300000.0
2007-12-28 21:29:00,1.44364,1.4437,1.44328,1.44328,281500000.0
2007-12-28 21:30:00,1.44327,1.44342,1.4432,1.44324,85700000.0
2007-12-28 21:31:00,1.44316,1.44316,1.44268,1.4428,349800000.0
2007-12-28 21:32:00,1.44275,1.44279,1.44253,1.44274,345700002.0
2007-12-28 21:33:00,1.4429,1.44295,1.44271,1.44282,386700000.0
2007-12-28 21:34:00,1.44287,1.44287,1.44257,1.44275,296800001.0
2007-12-28 21:35:00,1.44269,1.44288,1.44263,1.44273,318600000.0
2007-12-28 21:36:00,1.44274,1.44289,1.44265,1.44277,275200001.0
2007-12-28 21:37:00,1.44294,1.44328,1.44294,1.44314,265000000.0
2007-12-28 21:38:00,1.44314,1.44329,1.4429,1.44329,223800001.0
2007-12-28 21:39:00,1.44322,1.44353,1.4432,1.44337,304600003.0
2007-12-28 21:40:00,1.44349,1.4436,1.44328,1.44348,159000000.0
2007-12-28 21:41:00,1.44343,1.44361,1.44326,1.44337,261300001.0
2007-12-28 21:42:00,1.44336,1.44358,1.44336,1.44352,161100001.0
2007-12-28 21:43:00,1.44359,1.44359,1.44337,1.44341,212900000.0
2007-12-28 21:44:00,1.44342,1.44356,1.44325,1.44325,146500000.0
2007-12-28 21:45:00,1.44329,1.44369,1.44329,1.44361,373400002.0
2007-12-28 21:46:00,1.44359,1.44376,1.44343,1.44366,306500000.0
2007-12-28 21:47:00,1.44351,1.44371,1.44337,1.44356,217800001.0
2007-12-28 21:48:00,1.44371,1.444,1.44369,1.44384,407200000.0
2007-12-28 21:49:00,1.44385,1.4441,1.44374,1.44386,298500000.0
2007-12-28 21:50:00,1.44376,1.44422,1.44372,1.44387,406400000.0
2007-12-28 21:51:00,1.44406,1.44429,1.44405,1.44411,498100002.0
2007-12-28 21:52:00,1.44406,1.44422,1.44385,1.44411,285900000.0
2007-12-28 21:53:00,1.44409,1.44413,1.44398,1.44403,58800000.0
2007-12-28 21:54:00,1.44382,1.44396,1.44339,1.44353,385400001.0
2007-12-28 21:55:00,1.44334,1.44343,1.44327,1.44338,173600001.0
2007-12-28 21:56:00,1.4435,1.44365,1.4435,1.44352,20800000.0
2007-12-28 21:57:00,1.44333,1.44339,1.44315,1.44315,240300001.0
2007-12-28 21:58:00,1.44322,1.44341,1.44315,1.44319,158000000.0
2007-12-28 21:59:00,1.44325,1.44388,1.44324,1.4438,201100000.0
2007-12-28 22:00:00,1.44382,1.44402,1.4436,1.4437,85000000.0
2007-12-28 22:01:00,1.44366,1.44378,1.44354,1.44358,111400000.0
2007-12-28 22:02:00,1.44364,1.44372,1.44356,1.44358,168900000.0
2007-12-28 22:03:00,1.44384,1.44403,1.44378,1.44379,125500000.0
2007-12-28 22:04:00,1.44385,1.44405,1.44361,1.44361,201200000.0
2007-12-28 22:05:00,1.44348,1.44369,1.44316,1.44337,237400000.0
2007-12-28 22:06:00,1.44332,1.44378,1.44327,1.44333,97400000.0
2007-12-28 22:07:00,1.44327,1.44349,1.44279,1.443,153800000.0
2007-12-28 22:08:00,1.44307,1.44315,1.44232,1.44232,160700000.0
2007-12-28 22:09:00,1.44214,1.44252,1.44214,1.44224,272600000.0
2007-12-28 22:10:00,1.44224,1.44249,1.44209,1.44214,205400000.0
2007-12-28 22:11:00,1.44207,1.44224,1.44179,1.44179,304700002.0
2007-12-28 22:12:00,1.44179,1.44184,1.44165,1.44181,251100000.0
2007-12-28 22:13:00,1.44185,1.44204,1.44181,1.4419,189600001.0
2007-12-28 22:14:00,1.44185,1.4421,1.44171,1.44174,129300000.0
2007-12-28 22:15:00,1.44168,1.44196,1.44155,1.4418,130700000.0
2007-12-28 22:16:00,1.44181,1.44197,1.44181,1.4419,74000001.0
2007-12-28 22:17:00,1.44195,1.44211,1.44194,1.44202,262900001.0
2007-12-28 22:18:00,1.44202,1.44206,1.44164,1.44198,177399999.0
2007-12-28 22:19:00,1.44164,1.44195,1.44155,1.44162,226300002.0
2007-12-28 22:20:00,1.44177,1.44187,1.44167,1.44177,168500000.0
2007-12-28 22:21:00,1.44181,1.44195,1.44175,1.44177,210800001.0
2007-12-28 22:22:00,1.4417,1.44195,1.44169,1.44183,188800000.0
2007-12-28 22:23:00,1.44189,1.44224,1.44189,1.44209,194600001.0
2007-12-28 22:24:00,1.44217,1.44248,1.44196,1.44201,283600001.0
2007-12-28 22:25:00,1.44202,1.4424,1.4418,1.44202,242200000.0
2007-12-28 22:26:00,1.44209,1.44229,1.44204,1.44216,185900000.0
2007-12-28 22:27:00,1.44219,1.44231,1.44208,1.44218,168300000.0
2007-12-28 22:28:00,1.44204,1.44216,1.44188,1.44192,76800000.0
2007-12-28 22:29:00,1.44189,1.4422,1.44181,1.44189,196000000.0
2007-12-28 22:30:00,1.44187,1.44225,1.44187,1.44225,301700003.0
2007-12-28 22:31:00,1.44221,1.44231,1.44198,1.44226,248900000.0
2007-12-28 22:32:00,1.44218,1.44233,1.44181,1.44207,177700000.0
2007-12-28 22:33:00,1.44183,1.44192,1.44163,1.44192,119600000.0
2007-12-28 22:34:00,1.44209,1.44238,1.44201,1.44225,228100001.0
2007-12-28 22:35:00,1.44199,1.44207,1.44191,1.44191,144700000.0
2007-12-28 22:36:00,1.44194,1.442,1.44187,1.44187,125100000.0
2007-12-28 22:37:00,1.4419,1.44194,1.44177,1.44192,217600001.0
2007-12-28 22:38:00,1.44184,1.44214,1.44176,1.44176,299900000.0
2007-12-28 22:39:00,1.44182,1.44208,1.44175,1.44202,247900000.0
2007-12-28 22:40:00,1.44212,1.44235,1.44196,1.44207,250600001.0
2007-12-28 22:41:00,1.44216,1.44216,1.44161,1.44189,292300000.0
2007-12-28 22:42:00,1.44192,1.44192,1.44162,1.44177,185400000.0
2007-12-28 22:43:00,1.44166,1.44182,1.44153,1.4416,221900000.0
2007-12-28 22:44:00,1.44152,1.44164,1.44151,1.44158,181700000.0
2007-12-28 22:45:00,1.44157,1.44168,1.44153,1.44155,195900000.0
2007-12-28 22:46:00,1.44153,1.44178,1.44153,1.4416,174300001.0
2007-12-28 22:47:00,1.44157,1.44166,1.44154,1.4416,129000000.0
2007-12-28 22:48:00,1.44165,1.44203,1.44165,1.4418,143900000.0
2007-12-28 22:49:00,1.44189,1.44214,1.44176,1.44203,222400001.0
2007-12-28 22:50:00,1.44213,1.44251,1.44207,1.44233,214900000.0
2007-12-28 22:51:00,1.4423,1.44253,1.44214,1.44229,294700001.0
2007-12-28 22:52:00,1.44231,1.44284,1.44231,1.44269,288400001.0
2007-12-28 22:53:00,1.44247,1.44259,1.44226,1.44226,127100000.0
2007-12-28 22:54:00,1.44222,1.44222,1.44201,1.44212,188000002.0
2007-12-28 22:55:00,1.44215,1.44228,1.44206,1.44228,191600000.0
2007-12-28 22:56:00,1.44238,1.44268,1.44232,1.44234,168800001.0
2007-12-28 22:57:00,1.44226,1.44235,1.44216,1.44216,240100000.0
2007-12-28 22:58:00,1.44235,1.4425,1.44228,1.44228,22000000.0
2007-12-28 22:59:00,1.44223,1.44251,1.44214,1.44214,217700000.0
2007-12-28 23:00:00,1.44203,1.44216,1.44199,1.44212,168600000.0
2007-12-28 23:01:00,1.44233,1.44281,1.44225,1.44225,28000000.0
2007-12-28 23:02:00,1.44223,1.44262,1.4422,1.44223,30200000.0
2007-12-28 23:03:00,1.44206,1.44226,1.44205,1.44226,57300000.0
2007-12-28 23:04:00,1.44262,1.44275,1.44237,1.44264,44600000.0
2007-12-28 23:05:00,1.44223,1.44229,1.44211,1.44221,38800000.0
2007-12-28 23:06:00,1.44223,1.44265,1.44223,1.44253,60400001.0
2007-12-28 23:07:00,1.44277,1.44291,1.44225,1.44238,39500000.0
2007-12-28 23:08:00,1.44251,1.44263,1.44242,1.44257,34600001.0
2007-12-28 23:09:00,1.44267,1.44318,1.44262,1.44263,37600000.0
2007-12-28 23:10:00,1.44282,1.44334,1.44282,1.44301,77600000.0
2007-12-28 23:11:00,1.44291,1.44295,1.44231,1.44231,89999999.0
2007-12-28 23:12:00,1.44288,1.4431,1.44272,1.44272,96900000.0
2007-12-28 23:13:00,1.44274,1.44276,1.44247,1.44247,100600002.0
2007-12-28 23:14:00,1.44284,1.443,1.44254,1.443,56200000.0
2007-12-28 23:15:00,1.44306,1.44317,1.44257,1.44257,39900000.0
2007-12-28 23:16:00,1.44262,1.44318,1.44262,1.44302,43200000.0
2007-12-28 23:17:00,1.44337,1.44345,1.44258,1.44258,86300000.0
2007-12-28 23:18:00,1.44274,1.44303,1.44267,1.44267,57500000.0
2007-12-28 23:19:00,1.44283,1.44283,1.44261,1.44262,21600000.0
2007-12-28 23:20:00,1.4426,1.44268,1.44247,1.44247,69200000.0
2007-12-28 23:21:00,1.44237,1.44256,1.44237,1.44242,42200000.0
2007-12-28 23:22:00,1.4424,1.44275,1.44229,1.4426,136200001.0
2007-12-28 23:23:00,1.44272,1.44291,1.44215,1.44249,195600001.0
2007-12-28 23:24:00,1.44261,1.44285,1.44261,1.44273,46400000.0
2007-12-28 23:25:00,1.44293,1.44302,1.44288,1.44297,29200000.0
2007-12-28 23:26:00,1.44283,1.44293,1.44268,1.44281,31000000.0
2007-12-28 23:27:00,1.44272,1.44293,1.44267,1.44293,41600001.0
2007-12-28 23:28:00,1.44287,1.44291,1.44257,1.44257,22400000.0
2007-12-28 23:29:00,1.44286,1.4431,1.4426,1.4426,91200001.0
2007-12-28 23:30:00,1.44292,1.44292,1.44243,1.44247,93600000.0
2007-12-28 23:31:00,1.44275,1.443,1.44275,1.44296,41000000.0
2007-12-28 23:32:00,1.443,1.443,1.44283,1.44283,39200000.0
2007-12-28 23:33:00,1.44324,1.44349,1.44317,1.44349,107200000.0
2007-12-28 23:34:00,1.44332,1.44353,1.44295,1.44303,215300000.0
2007-12-28 23:35:00,1.44304,1.44332,1.44295,1.44312,187800001.0
2007-12-28 23:36:00,1.44317,1.44334,1.44317,1.44334,40000000.0
2007-12-28 23:37:00,1.44343,1.44355,1.44342,1.44355,22400000.0
2007-12-28 23:38:00,1.44326,1.4433,1.44315,1.44329,41700000.0
2007-12-28 23:39:00,1.44333,1.44358,1.44333,1.44343,193900000.0
2007-12-28 23:40:00,1.4435,1.44351,1.44336,1.44343,72100000.0
2007-12-28 23:41:00,1.44336,1.44389,1.44336,1.44364,102100000.0
2007-12-28 23:42:00,1.4437,1.44396,1.4437,1.44396,31000000.0
2007-12-28 23:43:00,1.444,1.4442,1.44386,1.44408,77200001.0
2007-12-28 23:44:00,1.44409,1.44416,1.44381,1.44381,73400000.0
2007-12-28 23:45:00,1.44384,1.44419,1.44368,1.44419,76600000.0
2007-12-28 23:46:00,1.44431,1.44457,1.44422,1.44442,74700001.0
2007-12-28 23:47:00,1.44443,1.44445,1.44419,1.44424,119500002.0
2007-12-28 23:48:00,1.44463,1.44477,1.44429,1.44457,47600000.0
2007-12-28 23:49:00,1.44466,1.44479,1.44445,1.44461,102600000.0
2007-12-28 23:50:00,1.44459,1.44472,1.44426,1.44444,26600000.0
2007-12-28 23:51:00,1.44459,1.44475,1.4444,1.4444,72700001.0
2007-12-28 23:52:00,1.44437,1.44456,1.44424,1.44432,140400000.0
2007-12-28 23:53:00,1.44396,1.44426,1.44381,1.44383,117600001.0
2007-12-28 23:54:00,1.44405,1.44425,1.44321,1.44375,247600000.0
2007-12-28 23:55:00,1.44406,1.44448,1.44406,1.44427,129500000.0
2007-12-28 23:56:00,1.44435,1.44496,1.44435,1.44487,107300000.0
2007-12-28 23:57:00,1.44485,1.44513,1.44467,1.44513,103800000.0
2007-12-28 23:58:00,1.44507,1.44511,1.44464,1.44496,108100000.0
2007-12-28 23:59:00,1.44502,1.44502,1.44461,1.4447,53700000.0
2007-12-31 00:00:00,1.44275,1.44286,1.4425,1.44279,162100001.0
2007-12-31 00:01:00,1.44237,1.44282,1.44182,1.44184,211000001.0
2007-12-31 00:02:00,1.44181,1.44191,1.44159,1.44159,162500001.0
2007-12-31 00:03:00,1.44171,1.44199,1.44158,1.44175,248499999.0
2007-12-31 00:04:00,1.44196,1.44224,1.44179,1.44209,168300000.0
2007-12-31 00:06:00,1.44204,1.44218,1.44183,1.44218,67400001.0
2007-12-31 00:07:00,1.44209,1.44236,1.44198,1.44233,96800000.0
2007-12-31 00:08:00,1.44237,1.44281,1.44237,1.44278,33800000.0
2007-12-31 00:10:00,1.44236,1.44279,1.44228,1.44279,35600000.0
2007-12-31 00:11:00,1.44235,1.44269,1.44226,1.44269,30600000.0
2007-12-31 00:12:00,1.44217,1.44244,1.4419,1.4419,37800000.0
2007-12-31 00:13:00,1.44217,1.44225,1.44195,1.44206,42400000.0
2007-12-31 00:14:00,1.44236,1.44238,1.44196,1.44238,43800000.0
2007-12-31 00:15:00,1.44206,1.44206,1.44173,1.44186,30400000.0
2007-12-31 00:16:00,1.44195,1.4422,1.44171,1.44179,37600001.0
2007-12-31 00:17:00,1.44185,1.4423,1.44185,1.44186,90800001.0
2007-12-31 00:18:00,1.44198,1.44224,1.44185,1.44189,100400000.0
2007-12-31 00:19:00,1.4429,1.4431,1.4429,1.4431,83100000.0
2007-12-31 00:20:00,1.44172,1.44182,1.4417,1.44178,83100000.0
2007-12-31 00:21:00,1.4429,1.4429,1.4426,1.4426,46400001.0
2007-12-31 00:22:00,1.44218,1.44249,1.44195,1.4421,46400001.0
2007-12-31 00:23:00,1.44251,1.44264,1.44189,1.44203,41600000.0
2007-12-31 00:24:00,1.44178,1.44239,1.44172,1.44239,127500000.0
2007-12-31 00:25:00,1.44196,1.44218,1.4418,1.44186,30000000.0
2007-12-31 00:26:00,1.44168,1.44198,1.44164,1.44164,50800000.0
2007-12-31 00:27:00,1.44145,1.44164,1.44086,1.44101,68200000.0
2007-12-31 00:28:00,1.44152,1.44152,1.44016,1.44016,26200000.0
2007-12-31 00:29:00,1.44003,1.44037,1.43959,1.44016,66200000.0
2007-12-31 00:30:00,1.43994,1.44037,1.43974,1.43991,53000000.0
2007-12-31 00:31:00,1.44074,1.44083,1.44032,1.44036,51800000.0
2007-12-31 00:32:00,1.44369,1.44369,1.44062,1.44062,91000000.0
2007-12-31 00:33:00,1.44009,1.4401,1.43992,1.44005,143000000.0
2007-12-31 00:34:00,1.44029,1.44077,1.44029,1.44077,38500000.0
2007-12-31 00:35:00,1.4404,1.44047,1.4403,1.4403,53200000.0
2007-12-31 00:36:00,1.44029,1.44036,1.4402,1.44024,128499998.0
2007-12-31 00:37:00,1.44025,1.44031,1.44018,1.4403,84700001.0
2007-12-31 00:38:00,1.4403,1.44033,1.44027,1.44028,50500000.0
2007-12-31 00:39:00,1.44049,1.44049,1.43991,1.43997,48300000.0
2007-12-31 00:40:00,1.44024,1.44035,1.43939,1.43967,56000001.0
2007-12-31 00:41:00,1.43962,1.43963,1.43926,1.43963,31200000.0
2007-12-31 00:42:00,1.43978,1.43978,1.43925,1.43966,59800000.0
2007-12-31 00:43:00,1.4397,1.4403,1.43932,1.4403,40600000.0
2007-12-31 00:44:00,1.44059,1.44075,1.4403,1.4403,37000000.0
2007-12-31 00:45:00,1.44052,1.44072,1.44031,1.44064,33800000.0
2007-12-31 00:46:00,1.44068,1.44088,1.4404,1.4404,49200000.0
2007-12-31 00:47:00,1.44048,1.44075,1.44032,1.44032,49500000.0
2007-12-31 00:48:00,1.44038,1.44052,1.44038,1.4405,28400000.0
2007-12-31 00:49:00,1.44081,1.44081,1.44028,1.44029,41100000.0
2007-12-31 00:50:00,1.44068,1.44086,1.44039,1.44086,82799999.0
2007-12-31 00:51:00,1.44049,1.4409,1.44041,1.44088,49900000.0
2007-12-31 00:52:00,1.44113,1.44156,1.44097,1.44098,114900001.0
2007-12-31 00:53:00,1.44075,1.44084,1.44061,1.44076,52100000.0
2007-12-31 00:54:00,1.44072,1.44111,1.44068,1.4409,57800000.0
2007-12-31 00:55:00,1.44117,1.442,1.4408,1.4418,47000000.0
2007-12-31 00:56:00,1.44179,1.44181,1.44157,1.44164,54700000.0
2007-12-31 00:57:00,1.44121,1.44147,1.44121,1.44147,41800000.0
2007-12-31 00:58:00,1.44152,1.4416,1.44148,1.44159,48300000.0
2007-12-31 00:59:00,1.44176,1.44176,1.44152,1.44153,143000000.0
2007-12-31 01:00:00,1.44154,1.44174,1.44152,1.44152,51800000.0
2007-12-31 01:01:00,1.44169,1.44183,1.44165,1.44165,65800000.0
2007-12-31 01:02:00,1.44156,1.44164,1.44156,1.44164,40000000.0
2007-12-31 01:03:00,1.4416,1.44163,1.44154,1.44154,57500000.0
2007-12-31 01:04:00,1.44193,1.44201,1.44167,1.44198,35400000.0
2007-12-31 01:05:00,1.44193,1.44193,1.44118,1.44146,37200000.0
2007-12-31 01:06:00,1.44153,1.44286,1.44149,1.4427,35300000.0
2007-12-31 01:07:00,1.44207,1.44211,1.44195,1.44199,59000000.0
2007-12-31 01:08:00,1.44203,1.44212,1.44184,1.44196,71000000.0
2007-12-31 01:09:00,1.44229,1.44229,1.44142,1.44162,95000000.0
2007-12-31 01:10:00,1.4416,1.44268,1.4416,1.44268,55600000.0
2007-12-31 01:11:00,1.4429,1.44326,1.44216,1.44253,107200000.0
2007-12-31 01:12:00,1.44247,1.44248,1.44186,1.44189,217300002.0
2007-12-31 01:13:00,1.44194,1.44269,1.44194,1.44269,151200000.0
2007-12-31 01:14:00,1.44284,1.44297,1.4427,1.4427,48500001.0
2007-12-31 01:15:00,1.44277,1.44318,1.4424,1.44301,93900000.0
2007-12-31 01:16:00,1.44362,1.44362,1.44341,1.44349,23000000.0
2007-12-31 01:17:00,1.44347,1.44356,1.44338,1.44356,32600000.0
2007-12-31 01:18:00,1.44345,1.44362,1.44339,1.44339,31800000.0
2007-12-31 01:19:00,1.44368,1.44386,1.44364,1.44376,56900000.0
2007-12-31 01:20:00,1.44351,1.44373,1.44338,1.44373,57000000.0
2007-12-31 01:21:00,1.44361,1.44368,1.44308,1.44308,44400000.0
2007-12-31 01:22:00,1.44294,1.44305,1.44293,1.44297,93900001.0
2007-12-31 01:23:00,1.44322,1.44341,1.44249,1.44341,176700001.0
2007-12-31 01:24:00,1.44296,1.44305,1.44253,1.44257,83200000.0
2007-12-31 01:25:00,1.44223,1.44231,1.44179,1.44189,85200000.0
2007-12-31 01:26:00,1.44186,1.44195,1.4417,1.44184,270300001.0
2007-12-31 01:27:00,1.44214,1.44237,1.4419,1.44207,130100000.0
2007-12-31 01:28:00,1.44225,1.44249,1.44195,1.44249,73900000.0
2007-12-31 01:29:00,1.44251,1.44256,1.44226,1.44241,37400000.0
2007-12-31 01:30:00,1.44216,1.44216,1.44158,1.44203,63800000.0
2007-12-31 01:31:00,1.44179,1.44193,1.44179,1.44193,42400000.0
2007-12-31 01:32:00,1.44215,1.44295,1.44215,1.44295,53800000.0
2007-12-31 01:33:00,1.44293,1.44313,1.4423,1.44268,141700000.0
2007-12-31 01:34:00,1.44306,1.4434,1.44292,1.4431,100000000.0
2007-12-31 01:35:00,1.44324,1.4433,1.443,1.443,26400000.0
2007-12-31 01:36:00,1.44308,1.4432,1.44308,1.4432,26800000.0
2007-12-31 01:37:00,1.44283,1.44289,1.4428,1.44284,29800001.0
2007-12-31 01:38:00,1.44305,1.44305,1.44268,1.44283,32200000.0
2007-12-31 01:39:00,1.44284,1.44316,1.4428,1.44316,39800000.0
2007-12-31 01:40:00,1.443,1.44339,1.44295,1.44339,45500000.0
2007-12-31 01:41:00,1.44329,1.44343,1.44276,1.44309,23000000.0
2007-12-31 01:42:00,1.44334,1.44369,1.44313,1.44343,206300000.0
2007-12-31 01:43:00,1.4434,1.44393,1.4434,1.44361,210700000.0
2007-12-31 01:44:00,1.44355,1.44369,1.44342,1.44355,170400000.0
2007-12-31 01:45:00,1.44353,1.44371,1.4434,1.44367,222800000.0
2007-12-31 01:46:00,1.44379,1.44388,1.44374,1.44378,34800000.0
2007-12-31 01:47:00,1.44393,1.44403,1.44389,1.44403,55400000.0
2007-12-31 01:48:00,1.44409,1.44411,1.44403,1.44409,53900000.0
2007-12-31 01:49:00,1.44414,1.44451,1.44405,1.44411,126800000.0
2007-12-31 01:50:00,1.44408,1.44438,1.44391,1.4441,166500000.0
2007-12-31 01:51:00,1.44412,1.44416,1.44408,1.44416,49800000.0
2007-12-31 01:52:00,1.44424,1.4445,1.44401,1.4445,194200000.0
2007-12-31 01:53:00,1.44462,1.44464,1.44426,1.44453,94000000.0
2007-12-31 01:54:00,1.44445,1.44445,1.44438,1.44442,70300000.0
2007-12-31 01:55:00,1.44446,1.44447,1.44428,1.44438,72600000.0
2007-12-31 01:56:00,1.44438,1.44451,1.44423,1.44436,83200001.0
2007-12-31 01:57:00,1.4443,1.44451,1.44399,1.44399,80200000.0
2007-12-31 01:58:00,1.44396,1.4441,1.44389,1.4441,57600000.0
2007-12-31 01:59:00,1.44412,1.44414,1.44395,1.444,73900000.0
2007-12-31 02:00:00,1.44451,1.44464,1.44447,1.44457,45500000.0
2007-12-31 02:01:00,1.44443,1.44476,1.44436,1.44466,35600000.0
2007-12-31 02:02:00,1.44471,1.44481,1.44461,1.44468,47100000.0
2007-12-31 02:03:00,1.44464,1.44488,1.44461,1.44471,42200000.0
2007-12-31 02:04:00,1.44451,1.44473,1.4445,1.44465,24600000.0
2007-12-31 02:05:00,1.44471,1.44492,1.44471,1.44481,30400000.0
2007-12-31 02:06:00,1.44465,1.44486,1.44437,1.44443,41600000.0
2007-12-31 02:07:00,1.44426,1.44452,1.44418,1.44422,39800000.0
2007-12-31 02:08:00,1.44399,1.44399,1.44364,1.44373,46500001.0
2007-12-31 02:09:00,1.44368,1.44374,1.44326,1.4436,32400000.0
2007-12-31 02:10:00,1.44361,1.44376,1.44312,1.44365,39000000.0
2007-12-31 02:11:00,1.44339,1.44385,1.44339,1.4437,60800001.0
2007-12-31 02:12:00,1.44355,1.44387,1.44355,1.44363,26200000.0
2007-12-31 02:13:00,1.44357,1.44383,1.44347,1.4436,22200000.0
2007-12-31 02:14:00,1.44353,1.44361,1.44331,1.44332,37400000.0
2007-12-31 02:15:00,1.44334,1.44362,1.44315,1.44362,43600000.0
2007-12-31 02:16:00,1.44365,1.44365,1.44326,1.4435,24200000.0
2007-12-31 02:17:00,1.44353,1.44358,1.44327,1.44356,33600000.0
2007-12-31 02:18:00,1.44349,1.44365,1.4433,1.44334,60600000.0
2007-12-31 02:19:00,1.44339,1.44342,1.44327,1.44335,46000000.0
2007-12-31 02:20:00,1.44335,1.44337,1.44294,1.44334,39800000.0
2007-12-31 02:21:00,1.44326,1.44348,1.44326,1.44348,29200000.0
2007-12-31 02:22:00,1.44342,1.44343,1.44304,1.4433,41200000.0
2007-12-31 02:23:00,1.44324,1.44336,1.44315,1.44315,37600000.0
2007-12-31 02:24:00,1.44277,1.44311,1.44277,1.44311,51200000.0
2007-12-31 02:25:00,1.44322,1.44339,1.44293,1.44339,40600000.0
2007-12-31 02:26:00,1.44342,1.44349,1.44327,1.44342,39600001.0
2007-12-31 02:27:00,1.44326,1.44338,1.44306,1.44314,40400000.0
2007-12-31 02:28:00,1.44337,1.44339,1.44317,1.44322,45000000.0
2007-12-31 02:29:00,1.44321,1.44337,1.44279,1.44337,100499998.0
2007-12-31 02:30:00,1.44335,1.44368,1.44335,1.44368,23000000.0
2007-12-31 02:31:00,1.44369,1.44378,1.44334,1.44365,35000000.0
2007-12-31 02:32:00,1.44378,1.44378,1.44352,1.4437,50200001.0
2007-12-31 02:33:00,1.44366,1.44383,1.44356,1.44356,29100000.0
2007-12-31 02:34:00,1.44365,1.44377,1.44334,1.44347,59400000.0
2007-12-31 02:35:00,1.44347,1.44356,1.44322,1.44356,50200000.0
2007-12-31 02:36:00,1.4433,1.44355,1.4433,1.44348,41800000.0
2007-12-31 02:37:00,1.44347,1.44367,1.44342,1.44363,29400000.0
2007-12-31 02:38:00,1.44362,1.44364,1.44311,1.44311,38200000.0
2007-12-31 02:39:00,1.4432,1.44332,1.44267,1.44332,37500000.0
2007-12-31 02:40:00,1.4434,1.44345,1.44321,1.44328,37200000.0
2007-12-31 02:41:00,1.44339,1.4435,1.4431,1.4435,44200000.0
2007-12-31 02:42:00,1.44369,1.44384,1.4435,1.44384,33400000.0
2007-12-31 02:43:00,1.4437,1.44393,1.44356,1.44363,75700000.0
2007-12-31 02:44:00,1.44352,1.4436,1.4433,1.4436,42700000.0
2007-12-31 02:45:00,1.4435,1.4435,1.44318,1.44325,23600000.0
2007-12-31 02:46:00,1.44344,1.44344,1.44309,1.44341,37700000.0
2007-12-31 02:47:00,1.4433,1.44345,1.44293,1.44315,23200000.0
2007-12-31 02:48:00,1.44346,1.44363,1.44337,1.44337,17000000.0
2007-12-31 02:49:00,1.4434,1.44358,1.44312,1.44334,37600000.0
2007-12-31 02:50:00,1.44321,1.44326,1.44305,1.44326,27000000.0
2007-12-31 02:51:00,1.44268,1.44311,1.44268,1.44311,43700000.0
2007-12-31 02:52:00,1.44304,1.44322,1.44296,1.44314,37500000.0
2007-12-31 02:53:00,1.443,1.44302,1.4428,1.44298,49800000.0
2007-12-31 02:54:00,1.44299,1.44302,1.44241,1.4426,42300000.0
2007-12-31 02:55:00,1.44254,1.44269,1.44222,1.44222,39800000.0
2007-12-31 02:56:00,1.44232,1.44232,1.442,1.44212,33000000.0
2007-12-31 02:57:00,1.44176,1.44243,1.44176,1.44211,41000000.0
2007-12-31 02:58:00,1.44209,1.44234,1.44198,1.44198,32600000.0
2007-12-31 02:59:00,1.44189,1.44207,1.44184,1.44199,28800000.0
2007-12-31 03:00:00,1.44212,1.44224,1.44212,1.44224,41400000.0
2007-12-31 03:01:00,1.44203,1.44204,1.44184,1.44204,26400000.0
2007-12-31 03:02:00,1.44184,1.44213,1.44184,1.44209,26000000.0
2007-12-31 03:03:00,1.44243,1.44259,1.4423,1.44255,55200001.0
2007-12-31 03:04:00,1.44231,1.44231,1.4417,1.4417,40000000.0
2007-12-31 03:05:00,1.44219,1.44234,1.44194,1.44196,18300000.0
2007-12-31 03:06:00,1.44238,1.4424,1.44215,1.44215,39800000.0
2007-12-31 03:07:00,1.44241,1.44241,1.44218,1.44227,31600000.0
2007-12-31 03:08:00,1.44242,1.44242,1.44218,1.44237,41400000.0
2007-12-31 03:09:00,1.44246,1.44246,1.44196,1.4422,36500000.0
2007-12-31 03:10:00,1.44245,1.44251,1.44221,1.44242,40200000.0
2007-12-31 03:11:00,1.44238,1.44277,1.44225,1.44225,51700000.0
2007-12-31 03:12:00,1.44253,1.44253,1.44238,1.4424,53100000.0
2007-12-31 03:13:00,1.44248,1.4427,1.44233,1.44267,31400000.0
2007-12-31 03:14:00,1.44262,1.44296,1.44256,1.44296,42000000.0
2007-12-31 03:15:00,1.44297,1.4431,1.4427,1.44273,35600000.0
2007-12-31 03:16:00,1.4428,1.44287,1.4424,1.44259,46200000.0
2007-12-31 03:17:00,1.44267,1.44277,1.44264,1.4427,40200000.0
2007-12-31 03:18:00,1.44268,1.44281,1.4425,1.44277,30600000.0
2007-12-31 03:19:00,1.44269,1.44299,1.44269,1.44296,18400000.0
2007-12-31 03:20:00,1.44335,1.44335,1.44304,1.44313,57700000.0
2007-12-31 03:21:00,1.44324,1.44339,1.4432,1.44321,28900000.0
2007-12-31 03:22:00,1.44282,1.44308,1.44264,1.44308,28800000.0
2007-12-31 03:23:00,1.44302,1.44305,1.44282,1.44282,30400000.0
2007-12-31 03:24:00,1.44272,1.44272,1.44245,1.44268,30800000.0
2007-12-31 03:25:00,1.44219,1.44246,1.44214,1.44246,18800000.0
2007-12-31 03:26:00,1.44257,1.44274,1.44237,1.44274,36400000.0
2007-12-31 03:27:00,1.44248,1.44273,1.44248,1.44272,30500000.0
2007-12-31 03:28:00,1.44274,1.44276,1.44267,1.44267,24400000.0
2007-12-31 03:29:00,1.44271,1.443,1.44254,1.44254,30200000.0
2007-12-31 03:30:00,1.44296,1.44314,1.44287,1.44287,28600000.0
2007-12-31 03:31:00,1.44299,1.44311,1.44285,1.44302,87300000.0
2007-12-31 03:32:00,1.44279,1.44279,1.44273,1.44279,42200000.0
2007-12-31 03:33:00,1.44258,1.44258,1.44223,1.44236,52400000.0
2007-12-31 03:34:00,1.44236,1.44255,1.44225,1.44236,47600000.0
2007-12-31 03:35:00,1.44242,1.44242,1.44202,1.44218,38600000.0
2007-12-31 03:36:00,1.44216,1.44234,1.44177,1.44234,52900000.0
2007-12-31 03:37:00,1.44242,1.44272,1.44242,1.44272,45200001.0
2007-12-31 03:38:00,1.44275,1.44279,1.44259,1.44274,42600000.0
2007-12-31 03:39:00,1.44274,1.44274,1.44228,1.44241,39300000.0
2007-12-31 03:40:00,1.4423,1.4423,1.44212,1.44221,39100001.0
2007-12-31 03:41:00,1.4422,1.44247,1.4422,1.44231,31400000.0
2007-12-31 03:42:00,1.44218,1.44228,1.44208,1.44228,23800000.0
2007-12-31 03:43:00,1.44227,1.44261,1.4422,1.44261,38600000.0
2007-12-31 03:44:00,1.44237,1.44264,1.44237,1.4425,23200000.0
2007-12-31 03:45:00,1.44271,1.44271,1.44232,1.44238,35200000.0
2007-12-31 03:46:00,1.44244,1.44254,1.4421,1.44238,44000001.0
2007-12-31 03:47:00,1.44218,1.44238,1.44218,1.44226,28200000.0
2007-12-31 03:48:00,1.44199,1.44239,1.44199,1.44234,38900000.0
2007-12-31 03:49:00,1.44218,1.44227,1.44203,1.44212,46800001.0
2007-12-31 03:50:00,1.44194,1.44268,1.44194,1.44258,27800000.0
2007-12-31 03:51:00,1.4428,1.44286,1.44247,1.44254,71900000.0
2007-12-31 03:52:00,1.4425,1.4427,1.44234,1.44234,25800000.0
2007-12-31 03:53:00,1.44283,1.44283,1.44226,1.44226,45700000.0
2007-12-31 03:54:00,1.44235,1.44286,1.44233,1.44286,34400000.0
2007-12-31 03:55:00,1.44285,1.44285,1.4426,1.4426,35300000.0
2007-12-31 03:56:00,1.44269,1.44284,1.44265,1.44269,43800000.0
2007-12-31 03:57:00,1.44275,1.44283,1.44216,1.4427,52200001.0
2007-12-31 03:58:00,1.44266,1.44266,1.44211,1.44211,37700000.0
2007-12-31 03:59:00,1.4421,1.44238,1.4421,1.44223,41600000.0
2007-12-31 04:00:00,1.44223,1.44241,1.4421,1.44233,45000000.0
2007-12-31 04:01:00,1.44229,1.44231,1.4419,1.44226,42300000.0
2007-12-31 04:02:00,1.44232,1.44232,1.44215,1.44215,30300000.0
2007-12-31 04:03:00,1.44211,1.44238,1.44197,1.44238,27600000.0
2007-12-31 04:04:00,1.44221,1.44236,1.44211,1.44211,50000000.0
2007-12-31 04:05:00,1.44157,1.44216,1.44157,1.44216,28400000.0
2007-12-31 04:06:00,1.44224,1.44243,1.44205,1.44243,23000000.0
2007-12-31 04:07:00,1.44227,1.44227,1.44189,1.44223,25200000.0
2007-12-31 04:08:00,1.44215,1.4423,1.44202,1.44227,51800000.0
2007-12-31 04:09:00,1.44205,1.44223,1.44186,1.44214,18200000.0
2007-12-31 04:10:00,1.44213,1.44231,1.44193,1.44228,39800000.0
2007-12-31 04:11:00,1.44226,1.44228,1.44204,1.44225,39800000.0
2007-12-31 04:12:00,1.44222,1.44231,1.44207,1.44231,37900000.0
2007-12-31 04:13:00,1.44233,1.44245,1.4419,1.4424,28800000.0
2007-12-31 04:14:00,1.44222,1.44243,1.44204,1.44222,45800000.0
2007-12-31 04:15:00,1.44228,1.4423,1.44214,1.44219,39000000.0
2007-12-31 04:16:00,1.44228,1.44232,1.44183,1.44221,42800000.0
2007-12-31 04:17:00,1.44216,1.44233,1.44206,1.44233,30800000.0
2007-12-31 04:18:00,1.44194,1.44259,1.44194,1.44231,57700000.0
2007-12-31 04:19:00,1.44218,1.44236,1.44218,1.44236,23900000.0
2007-12-31 04:20:00,1.44212,1.44233,1.44209,1.44233,44100000.0
2007-12-31 04:21:00,1.44247,1.44254,1.44234,1.44243,33800000.0
2007-12-31 04:22:00,1.44248,1.44258,1.44242,1.44258,27000000.0
2007-12-31 04:23:00,1.44222,1.44238,1.44222,1.44238,40500000.0
2007-12-31 04:24:00,1.44233,1.44272,1.44233,1.44267,23200000.0
2007-12-31 04:25:00,1.44258,1.44258,1.44219,1.44236,55300000.0
2007-12-31 04:26:00,1.44246,1.44246,1.44228,1.44228,28200000.0
2007-12-31 04:27:00,1.44256,1.44306,1.44256,1.44282,46700000.0
2007-12-31 04:28:00,1.44286,1.44286,1.44229,1.44283,33900000.0
2007-12-31 04:29:00,1.44288,1.44307,1.44273,1.44307,40500000.0
2007-12-31 04:30:00,1.44287,1.44287,1.44223,1.44255,44100000.0
2007-12-31 04:31:00,1.44247,1.44292,1.44247,1.44285,50600000.0
2007-12-31 04:32:00,1.44287,1.44302,1.44285,1.44285,46800000.0
2007-12-31 04:33:00,1.44307,1.44307,1.44273,1.44293,37600000.0
2007-12-31 04:34:00,1.44292,1.44304,1.44286,1.44303,39000000.0
2007-12-31 04:35:00,1.44291,1.44328,1.44291,1.44299,30400000.0
2007-12-31 04:36:00,1.4431,1.44312,1.44295,1.44295,27800000.0
2007-12-31 04:37:00,1.44295,1.44307,1.44269,1.44297,37200000.0
2007-12-31 04:38:00,1.44302,1.44325,1.44302,1.44324,29800000.0
2007-12-31 04:39:00,1.44285,1.44305,1.44236,1.44305,51800000.0
2007-12-31 04:40:00,1.44308,1.44332,1.44301,1.44307,46000000.0
2007-12-31 04:41:00,1.44316,1.4433,1.44289,1.4433,46600000.0
2007-12-31 04:42:00,1.44322,1.44334,1.44319,1.44331,54800000.0
2007-12-31 04:43:00,1.44321,1.44324,1.44305,1.44315,41200000.0
2007-12-31 04:44:00,1.4431,1.44333,1.44262,1.44326,56400000.0
2007-12-31 04:45:00,1.44314,1.44326,1.44312,1.44319,33600000.0
2007-12-31 04:46:00,1.44296,1.44324,1.44255,1.44255,32000000.0
2007-12-31 04:47:00,1.44323,1.44324,1.44309,1.44324,23400000.0
2007-12-31 04:48:00,1.44312,1.44322,1.44303,1.44322,69100000.0
2007-12-31 04:49:00,1.443,1.44323,1.44292,1.44299,36800000.0
2007-12-31 04:50:00,1.44311,1.44339,1.44308,1.44314,34800000.0
2007-12-31 04:51:00,1.4431,1.44323,1.44302,1.44318,32600000.0
2007-12-31 04:52:00,1.44306,1.44317,1.44284,1.44284,28400000.0
2007-12-31 04:53:00,1.44309,1.44321,1.44301,1.44308,44400001.0
2007-12-31 04:54:00,1.44329,1.44329,1.44314,1.44317,35000000.0
2007-12-31 04:55:00,1.44307,1.44308,1.44294,1.44302,18400000.0
2007-12-31 04:56:00,1.44295,1.44326,1.44295,1.44321,65000000.0
2007-12-31 04:57:00,1.44303,1.44304,1.44295,1.44299,41900000.0
2007-12-31 04:58:00,1.4432,1.44329,1.44298,1.44318,27000000.0
2007-12-31 04:59:00,1.44307,1.44334,1.44307,1.44334,17200000.0
2007-12-31 05:00:00,1.44341,1.44341,1.44313,1.4433,38500000.0
2007-12-31 05:01:00,1.44312,1.44326,1.44312,1.44319,21000000.0
2007-12-31 05:02:00,1.44294,1.44335,1.44294,1.44335,47700001.0
2007-12-31 05:03:00,1.44339,1.44339,1.44313,1.44324,14600000.0
2007-12-31 05:04:00,1.44314,1.44334,1.44314,1.44334,31800000.0
2007-12-31 05:05:00,1.4431,1.44319,1.44296,1.44319,30300000.0
2007-12-31 05:06:00,1.44329,1.44335,1.44308,1.44318,28000000.0
2007-12-31 05:07:00,1.44316,1.4433,1.44297,1.44324,34200000.0
2007-12-31 05:08:00,1.44328,1.44344,1.44325,1.44337,27400000.0
2007-12-31 05:09:00,1.4434,1.44341,1.44304,1.44309,41000000.0
2007-12-31 05:10:00,1.44319,1.44334,1.44291,1.44318,30100000.0
2007-12-31 05:11:00,1.44316,1.44316,1.44271,1.44271,40200000.0
2007-12-31 05:12:00,1.44288,1.44294,1.44274,1.44286,60400002.0
2007-12-31 05:13:00,1.44266,1.44283,1.4426,1.44268,32000000.0
2007-12-31 05:14:00,1.44267,1.44267,1.44231,1.44249,20600000.0
2007-12-31 05:15:00,1.4425,1.4425,1.44219,1.44238,37400000.0
2007-12-31 05:16:00,1.44244,1.44262,1.44242,1.44262,37600000.0
2007-12-31 05:17:00,1.4425,1.44291,1.4425,1.44286,18400000.0
2007-12-31 05:18:00,1.44302,1.44302,1.4424,1.44264,29000000.0
2007-12-31 05:19:00,1.44263,1.44287,1.44248,1.44272,48200001.0
2007-12-31 05:20:00,1.44259,1.44276,1.44247,1.44258,20000000.0
2007-12-31 05:21:00,1.44267,1.44268,1.4422,1.4422,24800000.0
2007-12-31 05:22:00,1.44246,1.44259,1.44196,1.44196,60400001.0
2007-12-31 05:23:00,1.44117,1.44183,1.44117,1.44181,37000000.0
2007-12-31 05:24:00,1.44182,1.44194,1.44178,1.44194,46800001.0
2007-12-31 05:25:00,1.44186,1.44211,1.44173,1.44199,54500000.0
2007-12-31 05:26:00,1.44201,1.44206,1.44191,1.44191,55000000.0
2007-12-31 05:27:00,1.44195,1.44195,1.4418,1.4418,31600000.0
2007-12-31 05:28:00,1.44192,1.44202,1.44132,1.44202,34500000.0
2007-12-31 05:29:00,1.44183,1.44197,1.44174,1.44197,47300001.0
2007-12-31 05:30:00,1.44212,1.44224,1.44199,1.44216,42000001.0
2007-12-31 05:31:00,1.44211,1.44223,1.44198,1.44201,43400000.0
2007-12-31 05:32:00,1.44217,1.44237,1.4419,1.4419,31200000.0
2007-12-31 05:33:00,1.44231,1.44231,1.44192,1.44192,17800000.0
2007-12-31 05:34:00,1.44227,1.44239,1.44219,1.44224,29200000.0
2007-12-31 05:35:00,1.44227,1.44243,1.44217,1.44234,43800000.0
2007-12-31 05:36:00,1.44213,1.44231,1.44213,1.44214,28000000.0
2007-12-31 05:37:00,1.44232,1.44235,1.44211,1.4423,35800000.0
2007-12-31 05:38:00,1.44223,1.44227,1.44187,1.44187,45300000.0
2007-12-31 05:39:00,1.44175,1.44175,1.4413,1.4413,21000000.0
2007-12-31 05:40:00,1.4412,1.44136,1.4412,1.44125,28300000.0
2007-12-31 05:41:00,1.4413,1.44135,1.44095,1.44133,41700000.0
2007-12-31 05:42:00,1.44122,1.44122,1.44085,1.44113,47300000.0
2007-12-31 05:43:00,1.44077,1.4411,1.44077,1.44105,51700000.0
2007-12-31 05:44:00,1.44108,1.44124,1.441,1.44121,44300000.0
2007-12-31 05:45:00,1.441,1.44127,1.44094,1.44094,33200000.0
2007-12-31 05:46:00,1.44115,1.44124,1.44115,1.44115,28400000.0
2007-12-31 05:47:00,1.44116,1.44121,1.441,1.44107,47200000.0
2007-12-31 05:48:00,1.4411,1.44135,1.4411,1.44117,22400000.0
2007-12-31 05:49:00,1.44128,1.44137,1.44116,1.44125,44800000.0
2007-12-31 05:50:00,1.44105,1.44118,1.44087,1.44113,28200000.0
2007-12-31 05:51:00,1.44128,1.44133,1.44097,1.44097,27600000.0
2007-12-31 05:52:00,1.44124,1.44144,1.44111,1.44111,29600000.0
2007-12-31 05:53:00,1.44099,1.4415,1.44099,1.44138,69600001.0
2007-12-31 05:54:00,1.44135,1.44135,1.44115,1.44135,53800000.0
2007-12-31 05:55:00,1.44114,1.44141,1.44111,1.44141,42900001.0
2007-12-31 05:56:00,1.44145,1.44145,1.4411,1.44127,23600000.0
2007-12-31 05:57:00,1.44105,1.44127,1.44104,1.4411,34200000.0
2007-12-31 05:58:00,1.44116,1.44137,1.44109,1.44109,37900000.0
2007-12-31 05:59:00,1.44119,1.44125,1.44113,1.44117,31400000.0
2007-12-31 06:00:00,1.44091,1.4411,1.44075,1.44102,41000000.0
2007-12-31 06:01:00,1.44105,1.44125,1.44105,1.44125,36600000.0
2007-12-31 06:02:00,1.44106,1.4413,1.44071,1.4413,41500000.0
2007-12-31 06:03:00,1.44122,1.44126,1.44104,1.44113,42800000.0
2007-12-31 06:04:00,1.44112,1.44117,1.44098,1.44116,49400000.0
2007-12-31 06:05:00,1.4412,1.44132,1.441,1.44125,44200000.0
2007-12-31 06:06:00,1.44103,1.44126,1.44103,1.44126,24400000.0
2007-12-31 06:07:00,1.44136,1.4414,1.44114,1.4412,41200000.0
2007-12-31 06:08:00,1.44127,1.44141,1.4412,1.44131,45200000.0
2007-12-31 06:09:00,1.44123,1.4413,1.44115,1.44117,30400000.0
2007-12-31 06:10:00,1.44127,1.44127,1.44109,1.44122,37200001.0
2007-12-31 06:11:00,1.44118,1.4415,1.44113,1.44117,33600000.0
2007-12-31 06:12:00,1.44129,1.44144,1.44113,1.44113,26000000.0
2007-12-31 06:13:00,1.44111,1.44137,1.44098,1.44131,26800000.0
2007-12-31 06:14:00,1.44135,1.44135,1.44093,1.44125,42100000.0
2007-12-31 06:15:00,1.44103,1.44123,1.44103,1.44114,30300000.0
2007-12-31 06:16:00,1.44128,1.44133,1.44114,1.44125,18800000.0
2007-12-31 06:17:00,1.44104,1.44144,1.44104,1.4413,25000000.0
2007-12-31 06:18:00,1.44115,1.44131,1.44107,1.44127,58600001.0
2007-12-31 06:19:00,1.44124,1.44126,1.44105,1.4411,18600000.0
2007-12-31 06:20:00,1.4413,1.44135,1.44112,1.44112,34200000.0
2007-12-31 06:21:00,1.4413,1.44138,1.4412,1.44138,35300000.0
2007-12-31 06:22:00,1.44129,1.44129,1.4409,1.4409,51000000.0
2007-12-31 06:23:00,1.44144,1.44176,1.44135,1.44176,26200000.0
2007-12-31 06:24:00,1.44177,1.44177,1.44096,1.44126,30400000.0
2007-12-31 06:25:00,1.44134,1.44141,1.44128,1.44137,24600000.0
2007-12-31 06:26:00,1.44138,1.44161,1.44128,1.44151,47200000.0
2007-12-31 06:27:00,1.44142,1.44159,1.44137,1.44159,41800000.0
2007-12-31 06:28:00,1.44142,1.44142,1.44111,1.44127,31000000.0
2007-12-31 06:29:00,1.44128,1.44128,1.44108,1.44108,38000000.0
2007-12-31 06:30:00,1.44116,1.44137,1.44116,1.44137,22400000.0
2007-12-31 06:31:00,1.44128,1.44128,1.44065,1.44065,20800000.0
2007-12-31 06:32:00,1.44081,1.44096,1.44071,1.44085,19400000.0
2007-12-31 06:33:00,1.44079,1.4413,1.44079,1.44118,43100000.0
2007-12-31 06:34:00,1.44126,1.44126,1.44077,1.44077,61200001.0
2007-12-31 06:35:00,1.44065,1.44094,1.44049,1.4406,36400000.0
2007-12-31 06:36:00,1.44036,1.44124,1.44036,1.44119,58600001.0
2007-12-31 06:37:00,1.44138,1.44168,1.4412,1.4412,41000000.0
2007-12-31 06:38:00,1.44165,1.44179,1.44149,1.44149,36600000.0
2007-12-31 06:39:00,1.44149,1.44161,1.44132,1.44142,31200000.0
2007-12-31 06:40:00,1.44142,1.44158,1.44132,1.44132,39800001.0
2007-12-31 06:41:00,1.44136,1.44162,1.44107,1.44162,30400000.0
2007-12-31 06:42:00,1.44108,1.44148,1.44108,1.44141,41900000.0
2007-12-31 06:43:00,1.44146,1.44146,1.44102,1.44123,35100000.0
2007-12-31 06:44:00,1.44117,1.44133,1.44115,1.44131,33400000.0
2007-12-31 06:45:00,1.44126,1.44147,1.44119,1.44121,39700000.0
2007-12-31 06:46:00,1.44118,1.4414,1.44113,1.44115,68300001.0
2007-12-31 06:47:00,1.44133,1.44141,1.44122,1.4413,45500000.0
2007-12-31 06:48:00,1.44119,1.44149,1.44107,1.44126,42400000.0
2007-12-31 06:49:00,1.44124,1.44139,1.44114,1.44137,25200000.0
2007-12-31 06:50:00,1.44131,1.44131,1.44102,1.44102,22000000.0
2007-12-31 06:51:00,1.44119,1.44125,1.4411,1.44117,82900000.0
2007-12-31 06:52:00,1.4412,1.44135,1.44097,1.44135,18200000.0
2007-12-31 06:53:00,1.44124,1.44124,1.4411,1.44116,34000000.0
2007-12-31 06:54:00,1.44106,1.44124,1.44092,1.44102,39800000.0
2007-12-31 06:55:00,1.44121,1.44131,1.4411,1.44124,26800000.0
2007-12-31 06:56:00,1.4411,1.44118,1.441,1.4411,29200000.0
2007-12-31 06:57:00,1.44122,1.44122,1.44066,1.44099,61300000.0
2007-12-31 06:58:00,1.44061,1.44128,1.44061,1.44128,42400000.0
2007-12-31 06:59:00,1.441,1.44107,1.44065,1.44096,34600000.0
2007-12-31 07:00:00,1.44124,1.44132,1.44108,1.44108,34700000.0
2007-12-31 07:01:00,1.4411,1.44115,1.44096,1.44111,78399999.0
2007-12-31 07:02:00,1.44101,1.44131,1.44101,1.44122,56700000.0
2007-12-31 07:03:00,1.44132,1.44132,1.44115,1.44122,30600000.0
2007-12-31 07:04:00,1.44131,1.44138,1.44104,1.44108,29000000.0
2007-12-31 07:05:00,1.441,1.44103,1.44066,1.44066,55500000.0
2007-12-31 07:06:00,1.44073,1.44099,1.44073,1.44099,42200000.0
2007-12-31 07:07:00,1.4411,1.44124,1.44089,1.44093,34200000.0
2007-12-31 07:08:00,1.441,1.44126,1.441,1.441,22800000.0
2007-12-31 07:09:00,1.44126,1.44126,1.44108,1.44112,30200000.0
2007-12-31 07:10:00,1.44123,1.44128,1.44122,1.44122,40900000.0
2007-12-31 07:11:00,1.44138,1.44153,1.4413,1.4413,48900000.0
2007-12-31 07:12:00,1.44142,1.44142,1.44095,1.44114,48900001.0
2007-12-31 07:13:00,1.44141,1.44141,1.44118,1.44125,38000000.0
2007-12-31 07:14:00,1.44108,1.44108,1.44082,1.4409,33600000.0
2007-12-31 07:15:00,1.44105,1.44112,1.44073,1.44103,29000000.0
2007-12-31 07:16:00,1.4408,1.44125,1.4408,1.44125,37500000.0
2007-12-31 07:17:00,1.44131,1.44144,1.44097,1.44144,32600000.0
2007-12-31 07:18:00,1.44155,1.44155,1.44118,1.44149,43500000.0
2007-12-31 07:19:00,1.44148,1.44164,1.44136,1.44136,46500000.0
2007-12-31 07:20:00,1.44125,1.44156,1.44111,1.44143,40200000.0
2007-12-31 07:21:00,1.44162,1.44175,1.44149,1.44175,45800000.0
2007-12-31 07:22:00,1.44164,1.44166,1.44135,1.44161,47000000.0
2007-12-31 07:23:00,1.44144,1.44151,1.44126,1.44142,43600000.0
2007-12-31 07:24:00,1.44133,1.44152,1.44128,1.44142,45500000.0
2007-12-31 07:25:00,1.44154,1.44155,1.44117,1.44137,37200000.0
2007-12-31 07:26:00,1.44136,1.44155,1.44136,1.44155,42200000.0
2007-12-31 07:27:00,1.44153,1.44158,1.44113,1.44136,43400001.0
2007-12-31 07:28:00,1.44127,1.44144,1.44083,1.44111,55600000.0
2007-12-31 07:29:00,1.44109,1.44111,1.44101,1.44111,41800000.0
2007-12-31 07:30:00,1.44101,1.44146,1.44078,1.44146,35000000.0
2007-12-31 07:31:00,1.44132,1.44158,1.44132,1.44139,32500000.0
2007-12-31 07:32:00,1.44126,1.44144,1.44083,1.44122,36200000.0
2007-12-31 07:33:00,1.44142,1.44154,1.44115,1.44115,51400001.0
2007-12-31 07:34:00,1.4412,1.44151,1.44118,1.44151,46600000.0
2007-12-31 07:35:00,1.44133,1.44153,1.44133,1.4415,23400000.0
2007-12-31 07:36:00,1.44114,1.44117,1.44067,1.44097,36800000.0
2007-12-31 07:37:00,1.44107,1.44117,1.44095,1.44112,28400000.0
2007-12-31 07:38:00,1.44105,1.44117,1.44102,1.44112,28000000.0
2007-12-31 07:39:00,1.44093,1.44139,1.44093,1.44139,39900000.0
2007-12-31 07:40:00,1.44142,1.44142,1.44086,1.44086,46800000.0
2007-12-31 07:41:00,1.44081,1.44139,1.44076,1.44139,36000000.0
2007-12-31 07:42:00,1.44129,1.4414,1.44093,1.44139,39800000.0
2007-12-31 07:43:00,1.44144,1.44164,1.44122,1.44143,65300001.0
2007-12-31 07:44:00,1.44126,1.44126,1.44104,1.44116,42300000.0
2007-12-31 07:45:00,1.44116,1.44128,1.4406,1.44105,47600000.0
2007-12-31 07:46:00,1.44111,1.4412,1.44073,1.4412,29400000.0
2007-12-31 07:47:00,1.44123,1.44123,1.44075,1.44101,40300000.0
2007-12-31 07:48:00,1.44092,1.44124,1.44092,1.44124,49600000.0
2007-12-31 07:49:00,1.44127,1.44138,1.44095,1.44095,32600000.0
2007-12-31 07:50:00,1.44121,1.44122,1.44101,1.44122,24400000.0
2007-12-31 07:52:00,1.44097,1.44097,1.44039,1.44054,26400000.0
2007-12-31 07:53:00,1.44059,1.44068,1.44047,1.44064,25600000.0
2007-12-31 07:54:00,1.44119,1.44143,1.44113,1.44122,29600000.0
2007-12-31 07:55:00,1.4414,1.4414,1.44102,1.44134,39600000.0
2007-12-31 07:56:00,1.44113,1.44122,1.44094,1.44122,27700000.0
2007-12-31 07:57:00,1.4411,1.44125,1.44063,1.44125,36400000.0
2007-12-31 07:58:00,1.44125,1.4415,1.44113,1.44137,38400000.0
2007-12-31 07:59:00,1.44099,1.44141,1.44099,1.44123,44200000.0
2007-12-31 08:00:00,1.44127,1.44127,1.441,1.44119,23000000.0
2007-12-31 08:01:00,1.44116,1.44135,1.4411,1.4411,42499999.0
2007-12-31 08:02:00,1.4412,1.44122,1.44103,1.44111,41100000.0
2007-12-31 08:03:00,1.44106,1.4413,1.44094,1.4412,48200001.0
2007-12-31 08:04:00,1.44124,1.44139,1.44124,1.44126,25200000.0
2007-12-31 08:05:00,1.44132,1.44133,1.44122,1.44123,34400000.0
2007-12-31 08:06:00,1.44119,1.44139,1.44101,1.44127,61000001.0
2007-12-31 08:07:00,1.4412,1.4413,1.44105,1.4412,23600000.0
2007-12-31 08:08:00,1.44103,1.44125,1.44094,1.44094,37000000.0
2007-12-31 08:09:00,1.44107,1.4412,1.44087,1.4412,29800000.0
2007-12-31 08:10:00,1.44113,1.44113,1.44088,1.44102,44400000.0
2007-12-31 08:11:00,1.44107,1.44114,1.44106,1.44114,41000000.0
2007-12-31 08:12:00,1.44098,1.44121,1.44088,1.44099,33000000.0
2007-12-31 08:13:00,1.44063,1.44128,1.44063,1.44124,40000000.0
2007-12-31 08:14:00,1.44135,1.44135,1.44105,1.44106,39200000.0
2007-12-31 08:15:00,1.4412,1.4412,1.44099,1.44108,60900000.0
2007-12-31 08:16:00,1.44115,1.44123,1.4408,1.44123,28000000.0
2007-12-31 08:17:00,1.44121,1.44144,1.44096,1.44115,37000000.0
2007-12-31 08:18:00,1.4413,1.4413,1.44035,1.44035,38600000.0
2007-12-31 08:19:00,1.44038,1.44118,1.44038,1.44116,37200000.0
2007-12-31 08:20:00,1.44127,1.44127,1.4409,1.44112,51600001.0
2007-12-31 08:21:00,1.44098,1.44116,1.44026,1.44026,25600000.0
2007-12-31 08:22:00,1.44035,1.44073,1.44035,1.44066,45900000.0
2007-12-31 08:23:00,1.44062,1.44106,1.44062,1.44093,29000000.0
2007-12-31 08:24:00,1.44125,1.44138,1.44094,1.44126,38700000.0
2007-12-31 08:25:00,1.44107,1.44126,1.44103,1.44107,31500000.0
2007-12-31 08:26:00,1.44115,1.44128,1.44066,1.44128,38400000.0
2007-12-31 08:27:00,1.44119,1.44119,1.44082,1.44082,35200000.0
2007-12-31 08:28:00,1.44078,1.44085,1.44065,1.44085,44600000.0
2007-12-31 08:29:00,1.44073,1.44083,1.44073,1.44083,52800001.0
2007-12-31 08:30:00,1.44072,1.44072,1.44023,1.44053,23200000.0
2007-12-31 08:31:00,1.44063,1.44078,1.44048,1.44073,51700000.0
2007-12-31 08:32:00,1.4407,1.4408,1.44043,1.44068,32400000.0
2007-12-31 08:33:00,1.44067,1.44077,1.44035,1.44053,23200000.0
2007-12-31 08:34:00,1.44071,1.44073,1.44047,1.44073,35500000.0
2007-12-31 08:35:00,1.44073,1.44077,1.44055,1.44073,42400000.0
2007-12-31 08:36:00,1.44094,1.44097,1.44054,1.44079,38800000.0
2007-12-31 08:37:00,1.44099,1.44108,1.44083,1.44097,24600000.0
2007-12-31 08:38:00,1.44082,1.44091,1.44065,1.44067,26800000.0
2007-12-31 08:39:00,1.44099,1.44102,1.44053,1.44102,45000000.0
2007-12-31 08:40:00,1.44076,1.44102,1.43997,1.44102,39900000.0
2007-12-31 08:41:00,1.44085,1.44097,1.44066,1.44087,30400000.0
2007-12-31 08:42:00,1.44072,1.44091,1.44028,1.44087,49400000.0
2007-12-31 08:43:00,1.44097,1.44108,1.44081,1.44081,34400000.0
2007-12-31 08:44:00,1.44108,1.44114,1.44085,1.44109,34000000.0
2007-12-31 08:45:00,1.44098,1.44108,1.44046,1.44074,36700000.0
2007-12-31 08:46:00,1.44101,1.44101,1.44026,1.44061,49600001.0
2007-12-31 08:47:00,1.4407,1.44112,1.44069,1.441,30700000.0
2007-12-31 08:48:00,1.44118,1.44118,1.44056,1.44056,59100000.0
2007-12-31 08:49:00,1.44004,1.44057,1.44004,1.44057,56800000.0
2007-12-31 08:50:00,1.44047,1.44061,1.44039,1.44061,25400000.0
2007-12-31 08:51:00,1.44059,1.44079,1.44053,1.44053,47400000.0
2007-12-31 08:52:00,1.44077,1.44085,1.44056,1.4407,35800000.0
2007-12-31 08:53:00,1.44057,1.44057,1.44021,1.44037,30400000.0
2007-12-31 08:54:00,1.44029,1.44038,1.4401,1.44031,28800000.0
2007-12-31 08:55:00,1.44036,1.44085,1.44004,1.44085,43400000.0
2007-12-31 08:56:00,1.44085,1.44085,1.4402,1.44021,45800000.0
2007-12-31 08:57:00,1.44024,1.44068,1.44019,1.44067,37600000.0
2007-12-31 08:58:00,1.44094,1.44101,1.44068,1.44101,66900000.0
2007-12-31 08:59:00,1.44081,1.44085,1.44052,1.44076,42200000.0
2007-12-31 09:00:00,1.44057,1.44057,1.44023,1.44045,37000000.0
2007-12-31 09:01:00,1.44025,1.44069,1.44022,1.44067,43700000.0
2007-12-31 09:02:00,1.4407,1.4407,1.44063,1.44063,26600000.0
2007-12-31 09:03:00,1.44015,1.44054,1.44015,1.44037,47200000.0
2007-12-31 09:04:00,1.44058,1.44075,1.44047,1.44072,22800000.0
2007-12-31 09:05:00,1.44081,1.44081,1.44048,1.44079,31300000.0
2007-12-31 09:06:00,1.44065,1.44073,1.44046,1.44051,22200000.0
2007-12-31 09:07:00,1.44036,1.44063,1.44033,1.44033,60000000.0
2007-12-31 09:08:00,1.44051,1.44063,1.44042,1.44051,36800000.0
2007-12-31 09:09:00,1.4405,1.44057,1.44029,1.44042,50500000.0
2007-12-31 09:10:00,1.44038,1.44063,1.44035,1.44063,44400001.0
2007-12-31 09:11:00,1.44071,1.44079,1.44054,1.44066,40900000.0
2007-12-31 09:12:00,1.44068,1.44076,1.44062,1.44076,25400000.0
2007-12-31 09:13:00,1.44066,1.44086,1.44066,1.44074,28700000.0
2007-12-31 09:14:00,1.44059,1.44077,1.44048,1.44065,33200000.0
2007-12-31 09:15:00,1.44045,1.44052,1.44025,1.44028,21800000.0
2007-12-31 09:16:00,1.44016,1.44045,1.44008,1.44032,31600000.0
2007-12-31 09:17:00,1.44042,1.44042,1.44006,1.44027,62300001.0
2007-12-31 09:18:00,1.44032,1.44076,1.44019,1.44058,26600000.0
2007-12-31 09:19:00,1.44052,1.4407,1.44025,1.44025,40200000.0
2007-12-31 09:20:00,1.4406,1.4406,1.44026,1.44026,29600000.0
2007-12-31 09:21:00,1.44056,1.44108,1.44056,1.44079,43100000.0
2007-12-31 09:22:00,1.44064,1.44084,1.44057,1.44084,29000000.0
2007-12-31 09:23:00,1.44062,1.44087,1.44048,1.44074,39400000.0
2007-12-31 09:24:00,1.44076,1.44076,1.44008,1.44045,30600000.0
2007-12-31 09:25:00,1.44048,1.44067,1.44045,1.44052,28200000.0
2007-12-31 09:26:00,1.44034,1.44035,1.43994,1.44029,41500000.0
2007-12-31 09:27:00,1.43998,1.44003,1.43973,1.43997,33400000.0
2007-12-31 09:28:00,1.43984,1.44044,1.43971,1.4404,22200000.0
2007-12-31 09:29:00,1.44035,1.4406,1.44015,1.4406,31000000.0
2007-12-31 09:30:00,1.44057,1.44057,1.44012,1.44013,26200000.0
2007-12-31 09:31:00,1.44013,1.4406,1.44012,1.44049,42000000.0
2007-12-31 09:32:00,1.44064,1.44064,1.43985,1.43995,32400000.0
2007-12-31 09:33:00,1.43985,1.43989,1.4398,1.43982,46800001.0
2007-12-31 09:34:00,1.43985,1.43985,1.43938,1.4395,38500000.0
2007-12-31 09:35:00,1.43947,1.43947,1.43921,1.43935,47100000.0
2007-12-31 09:36:00,1.43939,1.43946,1.43894,1.43894,22600000.0
2007-12-31 09:37:00,1.43887,1.43893,1.43879,1.43884,26000000.0
2007-12-31 09:38:00,1.43876,1.43889,1.43871,1.43888,36200000.0
2007-12-31 09:39:00,1.43881,1.43901,1.43866,1.43866,33000000.0
2007-12-31 09:40:00,1.43841,1.43897,1.43832,1.43897,25600000.0
2007-12-31 09:41:00,1.43884,1.43889,1.43851,1.43851,29800000.0
2007-12-31 09:42:00,1.43847,1.43857,1.43835,1.43835,58100001.0
2007-12-31 09:43:00,1.43833,1.43948,1.43833,1.43948,25600000.0
2007-12-31 09:44:00,1.4395,1.4395,1.43893,1.43893,42600000.0
2007-12-31 09:45:00,1.43912,1.43924,1.4383,1.4383,33000000.0
2007-12-31 09:46:00,1.43891,1.43917,1.43866,1.43903,52600001.0
2007-12-31 09:47:00,1.43903,1.43907,1.4386,1.43863,46600001.0
2007-12-31 09:48:00,1.43847,1.43859,1.43829,1.43851,49100000.0
2007-12-31 09:49:00,1.43846,1.43877,1.43841,1.43867,39800000.0
2007-12-31 09:50:00,1.43859,1.43863,1.43804,1.43804,63500000.0
2007-12-31 09:51:00,1.43839,1.43907,1.43825,1.43907,48500000.0
2007-12-31 09:52:00,1.43911,1.43921,1.43903,1.43921,57500000.0
2007-12-31 09:53:00,1.43908,1.43937,1.43908,1.43917,52200000.0
2007-12-31 09:54:00,1.43922,1.43941,1.43922,1.43938,20800000.0
2007-12-31 09:55:00,1.43926,1.43955,1.43926,1.43951,45100000.0
2007-12-31 09:56:00,1.43922,1.43957,1.43922,1.43939,35200000.0
2007-12-31 09:57:00,1.43955,1.43955,1.43919,1.43919,37800000.0
2007-12-31 09:58:00,1.43913,1.44001,1.43913,1.44001,48300000.0
2007-12-31 09:59:00,1.43997,1.44005,1.43962,1.44005,62900000.0
2007-12-31 10:00:00,1.44014,1.4403,1.43991,1.43991,44400000.0
2007-12-31 10:01:00,1.44013,1.4402,1.43995,1.4402,54900000.0
2007-12-31 10:02:00,1.44014,1.44025,1.43982,1.44007,49800000.0
2007-12-31 10:03:00,1.44011,1.44027,1.44006,1.44006,28200000.0
2007-12-31 10:04:00,1.44028,1.44028,1.43954,1.44012,35800000.0
2007-12-31 10:05:00,1.44033,1.44046,1.43983,1.4402,58400000.0
2007-12-31 10:06:00,1.44018,1.44018,1.43982,1.43982,84500000.0
2007-12-31 10:07:00,1.43971,1.43971,1.43937,1.43937,40800000.0
2007-12-31 10:08:00,1.43933,1.43986,1.43933,1.43968,25800000.0
2007-12-31 10:09:00,1.43976,1.43976,1.43955,1.43959,38800000.0
2007-12-31 10:10:00,1.4394,1.4394,1.4387,1.43908,31100000.0
2007-12-31 10:11:00,1.43866,1.4387,1.43809,1.43832,33000000.0
2007-12-31 10:12:00,1.43818,1.43856,1.43818,1.43844,28200000.0
2007-12-31 10:13:00,1.4384,1.43872,1.4383,1.43872,38200000.0
2007-12-31 10:14:00,1.43865,1.43871,1.43782,1.43782,27000000.0
2007-12-31 10:15:00,1.43776,1.43798,1.43776,1.43798,47200000.0
2007-12-31 10:16:00,1.43812,1.4384,1.43812,1.43832,24000000.0
2007-12-31 10:17:00,1.43798,1.43819,1.43763,1.43773,46000000.0
2007-12-31 10:18:00,1.43769,1.43805,1.43769,1.43795,43600000.0
2007-12-31 10:19:00,1.43803,1.43803,1.43762,1.43775,39700000.0
2007-12-31 10:20:00,1.43835,1.43857,1.43811,1.43857,36400000.0
2007-12-31 10:21:00,1.43816,1.43848,1.43816,1.43823,39000000.0
2007-12-31 10:22:00,1.43862,1.43883,1.43822,1.43866,35200000.0
2007-12-31 10:23:00,1.43858,1.43875,1.43847,1.43858,66300000.0
2007-12-31 10:24:00,1.43865,1.43865,1.43851,1.43863,47200000.0
2007-12-31 10:25:00,1.43883,1.43893,1.43866,1.43882,43000000.0
2007-12-31 10:26:00,1.43868,1.43868,1.43854,1.43854,48100000.0
2007-12-31 10:27:00,1.43854,1.43882,1.43854,1.43854,32100000.0
2007-12-31 10:28:00,1.43884,1.43909,1.43884,1.43909,42400000.0
2007-12-31 10:29:00,1.43917,1.43935,1.43859,1.43935,59500000.0
2007-12-31 10:30:00,1.43932,1.43955,1.43919,1.43936,31200000.0
2007-12-31 10:31:00,1.43886,1.4392,1.43847,1.4392,58000002.0
2007-12-31 10:32:00,1.43902,1.43914,1.43861,1.43861,42300000.0
2007-12-31 10:33:00,1.43854,1.4395,1.43854,1.43947,49800001.0
2007-12-31 10:34:00,1.43964,1.4398,1.4395,1.4395,30400000.0
2007-12-31 10:35:00,1.43957,1.43964,1.43941,1.4396,23800000.0
2007-12-31 10:36:00,1.43949,1.43949,1.43914,1.43914,29200000.0
2007-12-31 10:37:00,1.43955,1.43996,1.43955,1.43978,58500000.0
2007-12-31 10:38:00,1.44021,1.44021,1.4391,1.43942,49800000.0
2007-12-31 10:39:00,1.4392,1.43957,1.4392,1.43934,32600000.0
2007-12-31 10:40:00,1.43946,1.43947,1.43899,1.43899,23400000.0
2007-12-31 10:41:00,1.43901,1.43913,1.43886,1.43913,35800000.0
2007-12-31 10:42:00,1.43892,1.43906,1.43852,1.43888,27800000.0
2007-12-31 10:43:00,1.43901,1.43969,1.43901,1.43969,37600000.0
2007-12-31 10:44:00,1.4401,1.44092,1.4401,1.44092,31600000.0
2007-12-31 10:45:00,1.44087,1.44131,1.44083,1.44083,40600000.0
2007-12-31 10:46:00,1.44123,1.44131,1.44098,1.44098,25400000.0
2007-12-31 10:47:00,1.44143,1.44143,1.44053,1.44096,26400000.0
2007-12-31 10:48:00,1.44112,1.44116,1.44101,1.44109,33000000.0
2007-12-31 10:49:00,1.44116,1.44191,1.44116,1.44184,32600000.0
2007-12-31 10:50:00,1.44227,1.44237,1.44181,1.44199,42200000.0
2007-12-31 10:51:00,1.44204,1.44211,1.44175,1.44179,44400000.0
2007-12-31 10:52:00,1.44188,1.44203,1.44184,1.44198,37400000.0
2007-12-31 10:53:00,1.44182,1.44182,1.44158,1.44174,31600000.0
2007-12-31 10:54:00,1.44173,1.44173,1.44111,1.44171,42900000.0
2007-12-31 10:55:00,1.44176,1.44242,1.44176,1.4422,35400000.0
2007-12-31 10:56:00,1.44203,1.44221,1.44178,1.44221,49600000.0
2007-12-31 10:57:00,1.442,1.44205,1.44189,1.44201,23400000.0
2007-12-31 10:58:00,1.44182,1.44207,1.44161,1.44163,47100000.0
2007-12-31 10:59:00,1.44175,1.44175,1.44137,1.44171,28800000.0
2007-12-31 11:00:00,1.44166,1.44166,1.44141,1.44141,35200000.0
2007-12-31 11:01:00,1.44148,1.44153,1.44139,1.44143,30000000.0
2007-12-31 11:02:00,1.44162,1.44165,1.44112,1.44112,20600000.0
2007-12-31 11:03:00,1.44099,1.44134,1.44097,1.44131,41100000.0
2007-12-31 11:04:00,1.44124,1.44133,1.44106,1.44133,44800000.0
2007-12-31 11:05:00,1.44126,1.44137,1.44115,1.44133,25000000.0
2007-12-31 11:06:00,1.44127,1.44127,1.4409,1.44109,40800000.0
2007-12-31 11:07:00,1.44109,1.4411,1.44079,1.44104,55100000.0
2007-12-31 11:08:00,1.44049,1.44049,1.43885,1.43885,33900000.0
2007-12-31 11:09:00,1.43894,1.43933,1.43894,1.43925,37200000.0
2007-12-31 11:10:00,1.43929,1.43945,1.43892,1.43904,40200000.0
2007-12-31 11:11:00,1.43891,1.43929,1.43884,1.43929,71300002.0
2007-12-31 11:12:00,1.43918,1.43944,1.43907,1.43937,29200000.0
2007-12-31 11:13:00,1.43933,1.4394,1.43912,1.43929,40800000.0
2007-12-31 11:14:00,1.43914,1.43916,1.43895,1.4391,35000000.0
2007-12-31 11:15:00,1.4391,1.43919,1.43881,1.43919,83300000.0
2007-12-31 11:16:00,1.43913,1.43913,1.43863,1.43895,47000000.0
2007-12-31 11:17:00,1.43892,1.43902,1.43891,1.43898,38500000.0
2007-12-31 11:18:00,1.43895,1.43911,1.43853,1.43908,24400000.0
2007-12-31 11:19:00,1.43905,1.43911,1.43889,1.43889,34600000.0
2007-12-31 11:20:00,1.43893,1.43915,1.43893,1.43912,31800000.0
2007-12-31 11:21:00,1.43905,1.43929,1.4388,1.43911,42000000.0
2007-12-31 11:22:00,1.4391,1.44048,1.4391,1.43963,39000000.0
2007-12-31 11:23:00,1.43937,1.43944,1.43908,1.43925,24000000.0
2007-12-31 11:24:00,1.43903,1.43949,1.43903,1.4391,23000000.0
2007-12-31 11:25:00,1.43914,1.43961,1.43912,1.43961,50400000.0
2007-12-31 11:26:00,1.43964,1.43968,1.43947,1.43961,41400000.0
2007-12-31 11:27:00,1.43954,1.43984,1.43923,1.43984,53100000.0
2007-12-31 11:28:00,1.43975,1.43984,1.43967,1.43972,31600000.0
2007-12-31 11:29:00,1.43968,1.44009,1.43964,1.43964,49400000.0
2007-12-31 11:30:00,1.43945,1.43992,1.43936,1.43992,34400000.0
2007-12-31 11:31:00,1.43996,1.44006,1.43983,1.44001,37400000.0
2007-12-31 11:32:00,1.43957,1.43994,1.43948,1.43976,34600000.0
2007-12-31 11:33:00,1.43976,1.44006,1.43976,1.44006,45600000.0
2007-12-31 11:34:00,1.4397,1.44037,1.4396,1.44025,32000000.0
2007-12-31 11:35:00,1.44009,1.44033,1.44009,1.44033,23200000.0
2007-12-31 11:36:00,1.44021,1.44031,1.44006,1.44031,30400000.0
2007-12-31 11:37:00,1.44029,1.44038,1.43993,1.44009,38600000.0
2007-12-31 11:38:00,1.44048,1.44048,1.44019,1.44038,44000000.0
2007-12-31 11:39:00,1.44043,1.44047,1.43988,1.44003,49200000.0
2007-12-31 11:40:00,1.44021,1.44033,1.44007,1.44026,41300000.0
2007-12-31 11:41:00,1.44014,1.44017,1.44012,1.44016,32400000.0
2007-12-31 11:42:00,1.44016,1.44027,1.44013,1.44015,27000000.0
2007-12-31 11:43:00,1.44025,1.44041,1.44018,1.44035,35600000.0
2007-12-31 11:44:00,1.43996,1.44021,1.43977,1.4402,38100000.0
2007-12-31 11:45:00,1.44057,1.44057,1.44023,1.44046,43400000.0
2007-12-31 11:46:00,1.44061,1.44098,1.44061,1.44098,29200000.0
2007-12-31 11:47:00,1.44087,1.44087,1.44033,1.44033,47900000.0
2007-12-31 11:48:00,1.44044,1.44059,1.43991,1.43991,46400000.0
2007-12-31 11:49:00,1.44006,1.44011,1.43985,1.43996,36800000.0
2007-12-31 11:50:00,1.43989,1.44013,1.43971,1.43979,57400000.0
2007-12-31 11:51:00,1.44005,1.4402,1.43996,1.4402,40900000.0
2007-12-31 11:52:00,1.44008,1.44024,1.43982,1.44013,32600000.0
2007-12-31 11:53:00,1.44002,1.44019,1.43992,1.43993,37200000.0
2007-12-31 11:54:00,1.44006,1.44024,1.4398,1.44019,39600001.0
2007-12-31 11:55:00,1.44029,1.44052,1.44018,1.44052,30400000.0
2007-12-31 11:56:00,1.44054,1.44067,1.44036,1.4406,32400000.0
2007-12-31 11:57:00,1.44057,1.44104,1.44048,1.44104,37900000.0
2007-12-31 11:58:00,1.44119,1.44136,1.44115,1.44125,28200000.0
2007-12-31 11:59:00,1.44131,1.44134,1.44087,1.44117,45000000.0
2007-12-31 12:00:00,1.441,1.44103,1.44011,1.44056,28000000.0
2007-12-31 12:01:00,1.44086,1.44111,1.44082,1.44111,32400000.0
2007-12-31 12:02:00,1.44102,1.44133,1.44094,1.44111,32400000.0
2007-12-31 12:03:00,1.44137,1.44148,1.44095,1.44095,30500000.0
2007-12-31 12:04:00,1.44125,1.44143,1.44111,1.44126,25000000.0
2007-12-31 12:05:00,1.44124,1.44136,1.44109,1.44136,32000000.0
2007-12-31 12:06:00,1.44139,1.44153,1.44128,1.44137,66000001.0
2007-12-31 12:07:00,1.44128,1.44143,1.44126,1.44127,45800000.0
2007-12-31 12:08:00,1.44121,1.44134,1.44103,1.44116,39600000.0
2007-12-31 12:09:00,1.44117,1.44117,1.44101,1.44101,25600000.0
2007-12-31 12:10:00,1.44121,1.44126,1.44081,1.44108,47200000.0
2007-12-31 12:11:00,1.44134,1.44178,1.44134,1.44145,37800000.0
2007-12-31 12:12:00,1.44144,1.44144,1.44107,1.44117,44600000.0
2007-12-31 12:13:00,1.44102,1.44129,1.44102,1.44121,33200000.0
2007-12-31 12:14:00,1.44104,1.44137,1.44104,1.44117,71600001.0
2007-12-31 12:15:00,1.44157,1.44165,1.44125,1.44165,23400000.0
2007-12-31 12:16:00,1.44142,1.44183,1.44142,1.44172,56100000.0
2007-12-31 12:17:00,1.44161,1.44348,1.44145,1.44343,64400000.0
2007-12-31 12:18:00,1.44348,1.4435,1.44307,1.44348,47000000.0
2007-12-31 12:19:00,1.44293,1.44318,1.44293,1.44314,32000000.0
2007-12-31 12:20:00,1.44305,1.44389,1.44305,1.44389,29100000.0
2007-12-31 12:21:00,1.44381,1.44421,1.44365,1.44413,37200000.0
2007-12-31 12:22:00,1.44424,1.44424,1.44406,1.4441,49200000.0
2007-12-31 12:23:00,1.44393,1.44426,1.44386,1.44408,37400000.0
2007-12-31 12:24:00,1.44379,1.44413,1.44371,1.44371,34800000.0
2007-12-31 12:25:00,1.4437,1.44408,1.4437,1.44394,20200000.0
2007-12-31 12:26:00,1.44409,1.44409,1.44368,1.44408,59700001.0
2007-12-31 12:27:00,1.44408,1.44409,1.44391,1.44391,26800000.0
2007-12-31 12:28:00,1.44391,1.44407,1.44386,1.44407,42200000.0
2007-12-31 12:29:00,1.44398,1.444,1.44368,1.444,38700000.0
2007-12-31 12:30:00,1.44383,1.44403,1.44383,1.44386,36600000.0
2007-12-31 12:31:00,1.44348,1.44352,1.44338,1.4434,39800000.0
2007-12-31 12:32:00,1.44356,1.44359,1.4434,1.44344,42400000.0
2007-12-31 12:33:00,1.44322,1.44352,1.44275,1.44343,39200000.0
2007-12-31 12:34:00,1.44333,1.44362,1.44321,1.44338,30600000.0
2007-12-31 12:35:00,1.4433,1.4433,1.44282,1.44295,39200000.0
2007-12-31 12:36:00,1.44286,1.44331,1.44274,1.44331,30400000.0
2007-12-31 12:37:00,1.44328,1.44333,1.44303,1.4431,46900000.0
2007-12-31 12:38:00,1.44337,1.44413,1.44335,1.44413,27600000.0
2007-12-31 12:39:00,1.44409,1.44424,1.44388,1.44416,23200000.0
2007-12-31 12:40:00,1.44412,1.44426,1.4432,1.44337,21200000.0
2007-12-31 12:41:00,1.44329,1.44342,1.44304,1.44339,44200000.0
2007-12-31 12:42:00,1.44358,1.44381,1.44339,1.44348,33800000.0
2007-12-31 12:43:00,1.44357,1.44386,1.44353,1.44386,17800000.0
2007-12-31 12:44:00,1.44393,1.44393,1.4434,1.44382,79400002.0
2007-12-31 12:45:00,1.44368,1.44379,1.4436,1.4436,21600000.0
2007-12-31 12:46:00,1.44379,1.44389,1.44363,1.44381,33000000.0
2007-12-31 12:47:00,1.4436,1.44381,1.44336,1.44374,28400000.0
2007-12-31 12:48:00,1.44388,1.44403,1.44387,1.44388,35600000.0
2007-12-31 12:49:00,1.44383,1.4441,1.44383,1.44396,53400001.0
2007-12-31 12:50:00,1.44405,1.44496,1.44405,1.44494,27400000.0
2007-12-31 12:51:00,1.4451,1.4455,1.44481,1.44548,46800000.0
2007-12-31 12:52:00,1.4455,1.44636,1.4455,1.44635,34800000.0
2007-12-31 12:53:00,1.44592,1.44615,1.44539,1.44575,38400000.0
2007-12-31 12:54:00,1.44569,1.44577,1.44542,1.44577,26400000.0
2007-12-31 12:55:00,1.44582,1.44588,1.44552,1.44572,44800000.0
2007-12-31 12:56:00,1.44568,1.44608,1.44555,1.44599,42700000.0
2007-12-31 12:57:00,1.4462,1.4462,1.44586,1.44609,28400000.0
2007-12-31 12:58:00,1.44605,1.4463,1.44599,1.44628,44100000.0
2007-12-31 12:59:00,1.44584,1.44649,1.44584,1.44644,40000000.0
2007-12-31 13:00:00,1.44636,1.44636,1.44587,1.446,54900001.0
2007-12-31 13:01:00,1.44613,1.44641,1.4461,1.44612,48000000.0
2007-12-31 13:02:00,1.44618,1.44619,1.44596,1.44601,28200000.0
2007-12-31 13:03:00,1.44587,1.44594,1.44571,1.44594,24200000.0
2007-12-31 13:04:00,1.44583,1.44622,1.44514,1.44514,54100000.0
2007-12-31 13:05:00,1.4445,1.44462,1.44436,1.44461,33800000.0
2007-12-31 13:06:00,1.4442,1.44432,1.44354,1.44382,24300000.0
2007-12-31 13:07:00,1.44372,1.44372,1.44285,1.44297,23000000.0
2007-12-31 13:08:00,1.44338,1.44356,1.44307,1.44325,25400000.0
2007-12-31 13:09:00,1.44329,1.44329,1.4425,1.4427,34500000.0
2007-12-31 13:10:00,1.44288,1.44313,1.44282,1.44284,57000000.0
2007-12-31 13:11:00,1.44283,1.44284,1.44263,1.44282,47200000.0
2007-12-31 13:12:00,1.44283,1.4429,1.44263,1.44274,32800000.0
2007-12-31 13:13:00,1.44242,1.44311,1.44242,1.44311,32600000.0
2007-12-31 13:14:00,1.44281,1.4434,1.44271,1.44287,49200000.0
2007-12-31 13:15:00,1.44267,1.44343,1.44267,1.44326,39600000.0
2007-12-31 13:16:00,1.44327,1.44354,1.44327,1.4434,37500000.0
2007-12-31 13:17:00,1.44288,1.44348,1.44288,1.44323,40000000.0
2007-12-31 13:18:00,1.44344,1.44346,1.44327,1.44339,37700000.0
2007-12-31 13:19:00,1.4433,1.44338,1.44317,1.44325,24000000.0
2007-12-31 13:20:00,1.44324,1.44334,1.44282,1.44311,25700000.0
2007-12-31 13:21:00,1.44325,1.44325,1.4427,1.44316,26200000.0
2007-12-31 13:22:00,1.44314,1.44326,1.44304,1.44326,31000000.0
2007-12-31 13:23:00,1.44281,1.44332,1.44281,1.44325,49600000.0
2007-12-31 13:24:00,1.44332,1.4434,1.44316,1.44333,36200000.0
2007-12-31 13:25:00,1.4433,1.4435,1.44324,1.44328,28600000.0
2007-12-31 13:26:00,1.44349,1.44378,1.44336,1.44367,38300000.0
2007-12-31 13:27:00,1.44406,1.44425,1.44406,1.44412,38600000.0
2007-12-31 13:28:00,1.44418,1.4445,1.44413,1.44429,49900001.0
2007-12-31 13:29:00,1.44453,1.44453,1.44368,1.44413,53200000.0
2007-12-31 13:30:00,1.44429,1.44433,1.44401,1.44433,47800000.0
2007-12-31 13:31:00,1.4442,1.4443,1.44372,1.44427,38200000.0
2007-12-31 13:32:00,1.44421,1.44421,1.44374,1.44376,399000004.0
2007-12-31 13:33:00,1.44348,1.44362,1.44338,1.44346,574700000.0
2007-12-31 13:34:00,1.4432,1.44358,1.4428,1.44296,529500000.0
2007-12-31 13:35:00,1.44253,1.44286,1.44241,1.44284,432500002.0
2007-12-31 13:36:00,1.4426,1.44278,1.44225,1.44233,126200000.0
2007-12-31 13:37:00,1.44232,1.44273,1.44232,1.44259,584000001.0
2007-12-31 13:38:00,1.44236,1.44261,1.44235,1.4424,418700002.0
2007-12-31 13:39:00,1.44244,1.44302,1.44244,1.44302,210300000.0
2007-12-31 13:40:00,1.44318,1.44326,1.44295,1.44301,395400000.0
2007-12-31 13:41:00,1.44302,1.44308,1.44264,1.44303,387400002.0
2007-12-31 13:42:00,1.44297,1.44319,1.44267,1.44302,618600000.0
2007-12-31 13:43:00,1.44291,1.44317,1.44285,1.44317,195300001.0
2007-12-31 13:44:00,1.44326,1.44357,1.44319,1.4434,356800001.0
2007-12-31 13:45:00,1.44355,1.44366,1.44343,1.44359,208500000.0
2007-12-31 13:46:00,1.44354,1.44354,1.44328,1.44332,186500000.0
2007-12-31 13:47:00,1.44329,1.44339,1.44298,1.44303,265500001.0
2007-12-31 13:48:00,1.44295,1.44295,1.44246,1.4427,94200000.0
2007-12-31 13:49:00,1.44276,1.44279,1.44251,1.44251,291200000.0
2007-12-31 13:50:00,1.44255,1.44295,1.44255,1.4426,194800000.0
2007-12-31 13:51:00,1.44255,1.44304,1.44255,1.4427,418600002.0
2007-12-31 13:52:00,1.44275,1.44292,1.44262,1.44286,349100001.0
2007-12-31 13:53:00,1.44278,1.44292,1.44257,1.44292,359500002.0
2007-12-31 13:54:00,1.44292,1.44305,1.44279,1.44293,311000000.0
2007-12-31 13:55:00,1.44294,1.44334,1.44294,1.44309,441700000.0
2007-12-31 13:56:00,1.44335,1.44346,1.44301,1.44302,368200000.0
2007-12-31 13:57:00,1.44297,1.44313,1.44294,1.44294,293600000.0
2007-12-31 13:58:00,1.44301,1.44326,1.44284,1.44303,388700001.0
2007-12-31 13:59:00,1.44289,1.44296,1.44247,1.44276,277200000.0
2007-12-31 14:00:00,1.44292,1.44306,1.44246,1.44246,384900001.0
2007-12-31 14:01:00,1.44248,1.44288,1.44248,1.44282,219800002.0
2007-12-31 14:02:00,1.44303,1.44309,1.44284,1.44303,324300000.0
2007-12-31 14:03:00,1.44311,1.44311,1.44283,1.44302,346900000.0
2007-12-31 14:04:00,1.44294,1.44326,1.44293,1.44311,274000000.0
2007-12-31 14:05:00,1.44325,1.44381,1.44325,1.44351,379200000.0
2007-12-31 14:06:00,1.44359,1.44385,1.44359,1.44375,497200000.0
2007-12-31 14:07:00,1.44368,1.44372,1.44313,1.44344,401800000.0
2007-12-31 14:08:00,1.44326,1.44326,1.44285,1.44303,233700000.0
2007-12-31 14:09:00,1.44299,1.44323,1.44287,1.44323,342200001.0
2007-12-31 14:10:00,1.44331,1.44347,1.44328,1.44347,192400000.0
2007-12-31 14:11:00,1.44343,1.4437,1.44336,1.4437,194400000.0
2007-12-31 14:12:00,1.44377,1.444,1.44368,1.44383,540300001.0
2007-12-31 14:13:00,1.44383,1.44397,1.44369,1.44376,486600001.0
2007-12-31 14:14:00,1.44372,1.44396,1.44356,1.44365,438100000.0
2007-12-31 14:15:00,1.44358,1.44385,1.44352,1.44364,280600000.0
2007-12-31 14:16:00,1.44365,1.44365,1.4435,1.44358,132100000.0
2007-12-31 14:17:00,1.4439,1.444,1.44357,1.44357,145100000.0
2007-12-31 14:18:00,1.44349,1.44374,1.44348,1.44366,258000000.0
2007-12-31 14:19:00,1.44347,1.44389,1.44347,1.44349,387100000.0
2007-12-31 14:20:00,1.44367,1.44407,1.44367,1.44379,287300001.0
2007-12-31 14:21:00,1.44369,1.44403,1.44368,1.44368,398300000.0
2007-12-31 14:22:00,1.44366,1.4437,1.44346,1.44346,538100004.0
2007-12-31 14:23:00,1.44352,1.44373,1.44348,1.44359,444800000.0
2007-12-31 14:24:00,1.44352,1.4436,1.44334,1.44354,341000001.0
2007-12-31 14:25:00,1.44347,1.44354,1.44322,1.44332,334900002.0
2007-12-31 14:26:00,1.44331,1.44338,1.44304,1.44317,436600001.0
2007-12-31 14:27:00,1.44321,1.44343,1.44314,1.44314,211800000.0
2007-12-31 14:28:00,1.44302,1.44331,1.44292,1.44298,562700000.0
2007-12-31 14:29:00,1.44297,1.44321,1.44267,1.44321,599600001.0
2007-12-31 14:30:00,1.44339,1.44339,1.44267,1.44269,572400001.0
2007-12-31 14:31:00,1.44272,1.44272,1.44246,1.44252,464199999.0
2007-12-31 14:32:00,1.44259,1.44275,1.4424,1.44275,247900000.0
2007-12-31 14:33:00,1.44275,1.44276,1.44258,1.44261,219900000.0
2007-12-31 14:34:00,1.44251,1.44255,1.44231,1.44232,133400000.0
2007-12-31 14:35:00,1.44231,1.44262,1.44231,1.44262,232100000.0
2007-12-31 14:36:00,1.44277,1.4439,1.44277,1.44374,247800001.0
2007-12-31 14:37:00,1.44395,1.44411,1.44381,1.44409,246800000.0
2007-12-31 14:38:00,1.44376,1.44487,1.44376,1.44482,157600000.0
2007-12-31 14:39:00,1.44439,1.44467,1.4441,1.44416,189300000.0
2007-12-31 14:40:00,1.44417,1.44448,1.44405,1.44413,289600001.0
2007-12-31 14:41:00,1.44404,1.4443,1.44392,1.44416,316900000.0
2007-12-31 14:42:00,1.44415,1.44429,1.44415,1.44424,121900000.0
2007-12-31 14:43:00,1.44408,1.44418,1.44354,1.44377,119700001.0
2007-12-31 14:44:00,1.44389,1.44389,1.4433,1.44334,419400000.0
2007-12-31 14:45:00,1.44335,1.44354,1.44296,1.44331,351500000.0
2007-12-31 14:46:00,1.44352,1.44361,1.44332,1.44347,311000000.0
2007-12-31 14:47:00,1.44357,1.44401,1.44357,1.44401,248200000.0
2007-12-31 14:48:00,1.44393,1.44411,1.44366,1.44408,467000001.0
2007-12-31 14:49:00,1.44414,1.44414,1.44374,1.44393,148500000.0
2007-12-31 14:50:00,1.44385,1.44418,1.44375,1.44375,283900000.0
2007-12-31 14:51:00,1.44395,1.44418,1.44395,1.44403,180700001.0
2007-12-31 14:52:00,1.44393,1.44426,1.44393,1.44414,310200001.0
2007-12-31 14:53:00,1.44407,1.44463,1.44407,1.44457,412200003.0
2007-12-31 14:54:00,1.44445,1.44445,1.44395,1.44395,134100000.0
2007-12-31 14:55:00,1.44371,1.44371,1.44317,1.44317,246000001.0
2007-12-31 14:56:00,1.44311,1.44321,1.44292,1.44292,435299999.0
2007-12-31 14:57:00,1.44304,1.44374,1.44301,1.44321,380700000.0
2007-12-31 14:58:00,1.44329,1.44347,1.44318,1.44325,290600000.0
2007-12-31 14:59:00,1.44341,1.44341,1.44318,1.44318,233200000.0
2007-12-31 15:00:00,1.44331,1.44345,1.44307,1.44338,731699999.0
2007-12-31 15:01:00,1.44325,1.44353,1.44318,1.44351,347200000.0
2007-12-31 15:02:00,1.44364,1.44403,1.44356,1.44364,527400000.0
2007-12-31 15:03:00,1.44381,1.44409,1.44371,1.44381,377900000.0
2007-12-31 15:04:00,1.4437,1.44382,1.44355,1.44355,410800001.0
2007-12-31 15:05:00,1.44343,1.44379,1.44337,1.44362,353500000.0
2007-12-31 15:06:00,1.4437,1.44392,1.44354,1.44388,282100000.0
2007-12-31 15:07:00,1.44399,1.44428,1.44382,1.4441,287400000.0
2007-12-31 15:08:00,1.44416,1.44461,1.4441,1.4443,403700001.0
2007-12-31 15:09:00,1.44442,1.44459,1.44419,1.44455,566200000.0
2007-12-31 15:10:00,1.44456,1.44469,1.4444,1.44455,521200000.0
2007-12-31 15:11:00,1.4445,1.44463,1.4444,1.44455,516100000.0
2007-12-31 15:12:00,1.4445,1.44463,1.44429,1.44448,409300001.0
2007-12-31 15:13:00,1.44455,1.44465,1.44429,1.44458,438400003.0
2007-12-31 15:14:00,1.44466,1.44471,1.4443,1.44467,521300006.0
2007-12-31 15:15:00,1.44444,1.44501,1.44444,1.44495,359000001.0
2007-12-31 15:16:00,1.44515,1.44573,1.44515,1.44528,474700001.0
2007-12-31 15:17:00,1.44535,1.44535,1.44447,1.44489,300100000.0
2007-12-31 15:18:00,1.44472,1.44502,1.44472,1.44501,250400000.0
2007-12-31 15:19:00,1.44544,1.44653,1.44506,1.44611,523800002.0
2007-12-31 15:20:00,1.44628,1.44668,1.44582,1.44616,498900000.0
2007-12-31 15:21:00,1.44605,1.44605,1.44557,1.44567,626200000.0
2007-12-31 15:22:00,1.44576,1.446,1.44541,1.44541,418700000.0
2007-12-31 15:23:00,1.44529,1.44583,1.44529,1.44576,429400000.0
2007-12-31 15:24:00,1.44581,1.44584,1.44523,1.44529,583700000.0
2007-12-31 15:25:00,1.44515,1.44544,1.44456,1.44456,544400000.0
2007-12-31 15:26:00,1.44446,1.44463,1.44437,1.44449,606300000.0
2007-12-31 15:27:00,1.44456,1.44485,1.44446,1.44464,728500002.0
2007-12-31 15:28:00,1.44469,1.44488,1.44443,1.44485,642300001.0
2007-12-31 15:29:00,1.44475,1.44476,1.44448,1.4446,579200003.0
2007-12-31 15:30:00,1.44445,1.44471,1.4444,1.44452,721500002.0
2007-12-31 15:31:00,1.44477,1.44498,1.44463,1.44472,562500002.0
2007-12-31 15:32:00,1.44462,1.44481,1.44457,1.4446,435200000.0
2007-12-31 15:33:00,1.44455,1.44455,1.44424,1.44424,395800000.0
2007-12-31 15:34:00,1.44439,1.44454,1.44421,1.44446,426900002.0
2007-12-31 15:35:00,1.44451,1.44462,1.44418,1.44425,584300001.0
2007-12-31 15:36:00,1.44449,1.44477,1.44447,1.44455,373600001.0
2007-12-31 15:37:00,1.44459,1.44494,1.44458,1.44494,356500000.0
2007-12-31 15:38:00,1.445,1.44503,1.4447,1.44491,433700002.0
2007-12-31 15:39:00,1.44489,1.44517,1.44471,1.44504,461400000.0
2007-12-31 15:40:00,1.44507,1.44533,1.44503,1.44513,568400003.0
2007-12-31 15:41:00,1.44512,1.44517,1.44483,1.44506,305600001.0
2007-12-31 15:42:00,1.44493,1.44505,1.44463,1.44463,196300000.0
2007-12-31 15:43:00,1.44474,1.44493,1.44466,1.44481,367900001.0
2007-12-31 15:44:00,1.44489,1.44516,1.44479,1.44495,295100000.0
2007-12-31 15:45:00,1.44521,1.44521,1.44468,1.44487,558300000.0
2007-12-31 15:46:00,1.44479,1.44494,1.44468,1.4449,509900000.0
2007-12-31 15:47:00,1.44494,1.44526,1.44494,1.44523,251200000.0
2007-12-31 15:48:00,1.44511,1.44522,1.44483,1.44484,204800000.0
2007-12-31 15:49:00,1.44479,1.44479,1.44365,1.44374,338000001.0
2007-12-31 15:50:00,1.44366,1.44376,1.44342,1.44342,376500000.0
2007-12-31 15:51:00,1.44345,1.44399,1.44345,1.44399,494000001.0
2007-12-31 15:52:00,1.44426,1.44435,1.44399,1.44415,392200000.0
2007-12-31 15:53:00,1.44405,1.44431,1.44371,1.44371,379600000.0
2007-12-31 15:54:00,1.44369,1.44387,1.44345,1.4436,384300002.0
2007-12-31 15:55:00,1.44352,1.44387,1.4435,1.44379,406900001.0
2007-12-31 15:56:00,1.44385,1.44385,1.44338,1.44366,363500000.0
2007-12-31 15:57:00,1.44357,1.44387,1.44356,1.44369,351000001.0
2007-12-31 15:58:00,1.44371,1.44375,1.44338,1.44354,585500001.0
2007-12-31 15:59:00,1.44334,1.44355,1.44309,1.44331,490100003.0
2007-12-31 16:00:00,1.44326,1.44342,1.44292,1.44317,387000000.0
2007-12-31 16:01:00,1.44303,1.44352,1.44303,1.44329,445899998.0
2007-12-31 16:02:00,1.44312,1.44331,1.44297,1.44331,492900000.0
2007-12-31 16:03:00,1.44312,1.44336,1.44301,1.44336,462000000.0
2007-12-31 16:04:00,1.44337,1.44349,1.44323,1.44336,426600000.0
2007-12-31 16:05:00,1.44299,1.44338,1.44286,1.4433,327400000.0
2007-12-31 16:06:00,1.44324,1.44325,1.44284,1.44284,160600000.0
2007-12-31 16:07:00,1.44292,1.44342,1.44292,1.44327,234500002.0
2007-12-31 16:08:00,1.44331,1.44355,1.44297,1.44304,147700000.0
2007-12-31 16:09:00,1.44294,1.44294,1.44251,1.44251,338100001.0
2007-12-31 16:10:00,1.44234,1.44321,1.44234,1.44308,440900002.0
2007-12-31 16:11:00,1.44305,1.44317,1.44277,1.44293,570600000.0
2007-12-31 16:12:00,1.44288,1.44296,1.44259,1.44279,495800001.0
2007-12-31 16:13:00,1.44268,1.44268,1.44239,1.44239,478800000.0
2007-12-31 16:14:00,1.44236,1.4424,1.44189,1.44216,607600001.0
2007-12-31 16:15:00,1.44232,1.44248,1.44203,1.4424,592500000.0
2007-12-31 16:16:00,1.44245,1.44302,1.44242,1.44301,563800001.0
2007-12-31 16:17:00,1.4432,1.44372,1.44314,1.44361,573900001.0
2007-12-31 16:18:00,1.44358,1.44378,1.44334,1.44347,742700002.0
2007-12-31 16:19:00,1.44361,1.44384,1.44341,1.44369,705900002.0
2007-12-31 16:20:00,1.44373,1.4445,1.44373,1.4444,625000000.0
2007-12-31 16:21:00,1.4445,1.4447,1.44435,1.44455,566200000.0
2007-12-31 16:22:00,1.44434,1.44465,1.44391,1.44411,503000001.0
2007-12-31 16:23:00,1.44405,1.44435,1.44393,1.44393,453400000.0
2007-12-31 16:24:00,1.44403,1.44415,1.44386,1.44405,591500001.0
2007-12-31 16:25:00,1.44415,1.44516,1.44415,1.4449,629200001.0
2007-12-31 16:26:00,1.4452,1.44601,1.44512,1.44535,536300004.0
2007-12-31 16:27:00,1.44514,1.44543,1.445,1.4453,438000000.0
2007-12-31 16:28:00,1.44524,1.44541,1.4449,1.4449,611100001.0
2007-12-31 16:29:00,1.44488,1.4452,1.4447,1.44472,438400000.0
2007-12-31 16:30:00,1.44457,1.44562,1.44431,1.44562,488900001.0
2007-12-31 16:31:00,1.44566,1.44666,1.44566,1.44631,371800000.0
2007-12-31 16:32:00,1.44602,1.44633,1.44581,1.44581,567600002.0
2007-12-31 16:33:00,1.44578,1.446,1.44543,1.44586,498400001.0
2007-12-31 16:34:00,1.44596,1.44634,1.44565,1.4463,412600000.0
2007-12-31 16:35:00,1.44635,1.44645,1.44613,1.44635,374300000.0
2007-12-31 16:36:00,1.44657,1.44668,1.44635,1.4466,496500001.0
2007-12-31 16:37:00,1.44672,1.44684,1.44633,1.44637,565200000.0
2007-12-31 16:38:00,1.44638,1.44654,1.44606,1.44628,569900001.0
2007-12-31 16:39:00,1.44631,1.44631,1.44534,1.44534,604100001.0
2007-12-31 16:40:00,1.4452,1.44545,1.44481,1.44481,430500000.0
2007-12-31 16:41:00,1.44485,1.44507,1.44464,1.44491,396900002.0
2007-12-31 16:42:00,1.44496,1.44518,1.44459,1.44471,449100001.0
2007-12-31 16:43:00,1.44477,1.44509,1.44443,1.4447,435400000.0
2007-12-31 16:44:00,1.44478,1.44489,1.44446,1.44462,540400002.0
2007-12-31 16:45:00,1.44456,1.44475,1.44439,1.44456,463700001.0
2007-12-31 16:46:00,1.44458,1.44481,1.44448,1.44471,401000000.0
2007-12-31 16:47:00,1.4446,1.4446,1.44415,1.44415,543200000.0
2007-12-31 16:48:00,1.44432,1.4446,1.44401,1.4442,592500000.0
2007-12-31 16:49:00,1.44449,1.4454,1.44424,1.44496,494100000.0
2007-12-31 16:50:00,1.44497,1.44547,1.44497,1.44546,424900000.0
2007-12-31 16:51:00,1.44564,1.44777,1.44556,1.44705,302200000.0
2007-12-31 16:52:00,1.44701,1.44768,1.44669,1.4469,243000002.0
2007-12-31 16:53:00,1.44695,1.44715,1.4466,1.44676,636800002.0
2007-12-31 16:54:00,1.44673,1.44698,1.4465,1.44669,441800002.0
2007-12-31 16:55:00,1.44663,1.44689,1.4465,1.44667,560600002.0
2007-12-31 16:56:00,1.44665,1.44677,1.44631,1.44654,230600000.0
2007-12-31 16:57:00,1.44646,1.44678,1.44548,1.44592,498600001.0
2007-12-31 16:58:00,1.44599,1.44682,1.44599,1.44652,581300001.0
2007-12-31 16:59:00,1.44628,1.44687,1.44616,1.44635,443100000.0
2007-12-31 17:00:00,1.4461,1.44649,1.44577,1.44635,876000002.0
2007-12-31 17:01:00,1.44639,1.44639,1.4458,1.4458,427300003.0
2007-12-31 17:02:00,1.44588,1.44593,1.44532,1.44565,315000000.0
2007-12-31 17:03:00,1.4456,1.4457,1.44506,1.44542,505700002.0
2007-12-31 17:04:00,1.44515,1.44518,1.44469,1.44483,441400001.0
2007-12-31 17:05:00,1.44457,1.44457,1.44348,1.44348,450200002.0
2007-12-31 17:06:00,1.44317,1.44374,1.44191,1.44213,428700001.0
2007-12-31 17:07:00,1.44198,1.44294,1.4419,1.44225,307800000.0
2007-12-31 17:08:00,1.44225,1.44291,1.44208,1.44208,465300000.0
2007-12-31 17:09:00,1.4421,1.44245,1.4416,1.44195,599100002.0
2007-12-31 17:10:00,1.44196,1.44211,1.44151,1.44181,398700001.0
2007-12-31 17:11:00,1.44176,1.44176,1.44143,1.44151,510600001.0
2007-12-31 17:12:00,1.44167,1.44201,1.44153,1.44155,358800001.0
2007-12-31 17:13:00,1.44133,1.44138,1.44097,1.44116,281800001.0
2007-12-31 17:14:00,1.44122,1.44145,1.44113,1.44118,549100004.0
2007-12-31 17:15:00,1.44091,1.44115,1.44029,1.44079,526300003.0
2007-12-31 17:16:00,1.44071,1.44134,1.44054,1.44134,498500002.0
2007-12-31 17:17:00,1.44128,1.44154,1.44086,1.44114,414800001.0
2007-12-31 17:18:00,1.44129,1.44185,1.44129,1.44185,632500000.0
2007-12-31 17:19:00,1.44188,1.44266,1.44175,1.44211,361200002.0
2007-12-31 17:20:00,1.44195,1.44195,1.4411,1.44173,426100001.0
2007-12-31 17:21:00,1.44176,1.442,1.44175,1.44191,453500000.0
2007-12-31 17:22:00,1.44184,1.44184,1.44151,1.44177,497200000.0
2007-12-31 17:23:00,1.44178,1.44226,1.44163,1.44226,540700001.0
2007-12-31 17:24:00,1.44234,1.44261,1.44212,1.44222,553300002.0
2007-12-31 17:25:00,1.44204,1.44232,1.4416,1.44167,360400000.0
2007-12-31 17:26:00,1.44162,1.44195,1.44133,1.44164,522700000.0
2007-12-31 17:27:00,1.44145,1.44201,1.44145,1.4418,529500001.0
2007-12-31 17:28:00,1.44179,1.44179,1.44137,1.44152,513200000.0
2007-12-31 17:29:00,1.44155,1.44191,1.44149,1.44183,630100001.0
2007-12-31 17:30:00,1.44197,1.44209,1.44184,1.44199,487300000.0
2007-12-31 17:31:00,1.44208,1.4424,1.44179,1.44229,597700001.0
2007-12-31 17:32:00,1.44248,1.44314,1.44243,1.44314,485000000.0
2007-12-31 17:33:00,1.44315,1.44316,1.44262,1.44294,515900000.0
2007-12-31 17:34:00,1.44289,1.443,1.44247,1.443,431800000.0
2007-12-31 17:35:00,1.44269,1.44295,1.44241,1.44295,410100000.0
2007-12-31 17:36:00,1.443,1.44341,1.44299,1.44312,484100001.0
2007-12-31 17:37:00,1.44313,1.44321,1.44268,1.44281,340800000.0
2007-12-31 17:38:00,1.4429,1.44296,1.44267,1.4427,411300001.0
2007-12-31 17:39:00,1.44296,1.44296,1.44258,1.44283,540500000.0
2007-12-31 17:40:00,1.4427,1.4429,1.4426,1.44287,294200000.0
2007-12-31 17:41:00,1.44266,1.44287,1.44237,1.44243,433500000.0
2007-12-31 17:42:00,1.44188,1.4424,1.44127,1.44147,317700000.0
2007-12-31 17:43:00,1.44138,1.44138,1.44093,1.44093,412600002.0
2007-12-31 17:44:00,1.44071,1.44099,1.44042,1.44085,385700001.0
2007-12-31 17:45:00,1.44086,1.44097,1.44062,1.44073,570800003.0
2007-12-31 17:46:00,1.44079,1.44182,1.44079,1.44182,521800000.0
2007-12-31 17:47:00,1.44169,1.44169,1.44091,1.44091,453300001.0
2007-12-31 17:48:00,1.44106,1.44134,1.44094,1.44125,360600001.0
2007-12-31 17:49:00,1.44129,1.44205,1.44116,1.44194,347600000.0
2007-12-31 17:50:00,1.44202,1.44202,1.44097,1.44097,541600000.0
2007-12-31 17:51:00,1.44107,1.44247,1.44101,1.44234,453900000.0
2007-12-31 17:52:00,1.44259,1.44291,1.44251,1.44284,494700001.0
2007-12-31 17:53:00,1.44283,1.44321,1.44275,1.44294,503700001.0
2007-12-31 17:54:00,1.44297,1.44297,1.44261,1.44289,405500003.0
2007-12-31 17:55:00,1.44296,1.44342,1.44296,1.44329,414200000.0
2007-12-31 17:56:00,1.44337,1.44359,1.44297,1.44344,413100001.0
2007-12-31 17:57:00,1.44376,1.44422,1.44371,1.44376,582099998.0
2007-12-31 17:58:00,1.44334,1.44348,1.44238,1.44265,682400001.0
2007-12-31 17:59:00,1.44284,1.44365,1.44257,1.443,240700000.0
2007-12-31 18:00:00,1.44228,1.44245,1.4417,1.44188,644600000.0
2007-12-31 18:01:00,1.44162,1.44185,1.44115,1.4412,817700000.0
2007-12-31 18:02:00,1.4414,1.44177,1.44133,1.44177,534300002.0
2007-12-31 18:03:00,1.44185,1.44198,1.44155,1.44198,346500000.0
2007-12-31 18:04:00,1.44176,1.44176,1.44089,1.44102,569100003.0
2007-12-31 18:05:00,1.44096,1.44131,1.44064,1.44125,566100000.0
2007-12-31 18:06:00,1.4413,1.442,1.44122,1.4417,345100000.0
2007-12-31 18:07:00,1.44169,1.44196,1.44133,1.44143,482900000.0
2007-12-31 18:08:00,1.44146,1.44166,1.4409,1.44148,495000001.0
2007-12-31 18:09:00,1.44143,1.44179,1.44086,1.4409,440300000.0
2007-12-31 18:10:00,1.44073,1.44117,1.44073,1.44117,562800000.0
2007-12-31 18:11:00,1.441,1.44131,1.44081,1.44088,294100001.0
2007-12-31 18:12:00,1.44079,1.44092,1.44024,1.44033,414000003.0
2007-12-31 18:13:00,1.44013,1.44019,1.43985,1.44012,330400001.0
2007-12-31 18:14:00,1.44007,1.44007,1.43928,1.43947,466600000.0
2007-12-31 18:15:00,1.43931,1.43969,1.439,1.439,491700001.0
2007-12-31 18:16:00,1.43902,1.4397,1.43902,1.4392,312800001.0
2007-12-31 18:17:00,1.43952,1.43977,1.43946,1.43947,506200001.0
2007-12-31 18:18:00,1.4395,1.43971,1.4395,1.43954,407400000.0
2007-12-31 18:19:00,1.4394,1.43962,1.43933,1.43937,386600001.0
2007-12-31 18:20:00,1.43945,1.43991,1.43945,1.43965,408300001.0
2007-12-31 18:21:00,1.43958,1.43976,1.43943,1.43946,434000000.0
2007-12-31 18:22:00,1.43947,1.43947,1.43903,1.43937,378300001.0
2007-12-31 18:23:00,1.43927,1.43941,1.43893,1.43919,370700000.0
2007-12-31 18:24:00,1.43911,1.43932,1.43888,1.43897,273400000.0
2007-12-31 18:25:00,1.43885,1.43908,1.43869,1.4389,458400001.0
2007-12-31 18:26:00,1.43894,1.43914,1.43894,1.43899,265900000.0
2007-12-31 18:27:00,1.43893,1.43908,1.43884,1.43908,381000001.0
2007-12-31 18:28:00,1.43924,1.43945,1.43902,1.43919,373700001.0
2007-12-31 18:29:00,1.43951,1.44028,1.43951,1.44028,773500000.0
2007-12-31 18:30:00,1.44053,1.44095,1.44032,1.44067,388500000.0
2007-12-31 18:31:00,1.44066,1.44086,1.44048,1.44081,516300001.0
2007-12-31 18:32:00,1.44085,1.44114,1.44053,1.44096,361700000.0
2007-12-31 18:33:00,1.4411,1.44129,1.44106,1.44117,548700001.0
2007-12-31 18:34:00,1.4409,1.4409,1.44036,1.44036,384800003.0
2007-12-31 18:35:00,1.44014,1.44045,1.43991,1.44031,305900000.0
2007-12-31 18:36:00,1.44037,1.44044,1.44019,1.44024,350200000.0
2007-12-31 18:37:00,1.44026,1.44044,1.44009,1.44042,403200004.0
2007-12-31 18:38:00,1.4405,1.44067,1.44043,1.44048,322700001.0
2007-12-31 18:39:00,1.44032,1.44043,1.44002,1.4402,235700000.0
2007-12-31 18:40:00,1.44029,1.44039,1.44004,1.44006,527400001.0
2007-12-31 18:41:00,1.43988,1.44006,1.43988,1.44006,189700000.0
2007-12-31 18:42:00,1.44016,1.44043,1.4401,1.4402,471500001.0
2007-12-31 18:43:00,1.4403,1.44045,1.43998,1.44011,493100001.0
2007-12-31 18:44:00,1.44009,1.44017,1.43992,1.43997,414700001.0
2007-12-31 18:45:00,1.43983,1.43987,1.43956,1.43959,311300000.0
2007-12-31 18:46:00,1.43968,1.44023,1.43968,1.44023,432200000.0
2007-12-31 18:47:00,1.44017,1.44041,1.44011,1.4403,517900000.0
2007-12-31 18:48:00,1.44033,1.44056,1.44022,1.44031,584000002.0
2007-12-31 18:49:00,1.4405,1.44105,1.4405,1.44091,310300000.0
2007-12-31 18:50:00,1.44102,1.44125,1.44086,1.44125,273900000.0
2007-12-31 18:51:00,1.44122,1.44152,1.44117,1.44152,200000000.0
2007-12-31 18:52:00,1.44143,1.44151,1.44104,1.44151,322500000.0
2007-12-31 18:53:00,1.44157,1.44199,1.44144,1.44149,504500003.0
2007-12-31 18:54:00,1.44152,1.44159,1.44124,1.4414,562600002.0
2007-12-31 18:55:00,1.44152,1.44154,1.4411,1.44114,737100002.0
2007-12-31 18:56:00,1.44115,1.4415,1.44107,1.44136,639000001.0
2007-12-31 18:57:00,1.44129,1.44167,1.44108,1.44129,716000003.0
2007-12-31 18:58:00,1.44139,1.44179,1.44128,1.44157,444900000.0
2007-12-31 18:59:00,1.44171,1.44248,1.44166,1.44232,484900001.0
2007-12-31 19:00:00,1.4423,1.44248,1.44173,1.44218,342600002.0
2007-12-31 19:01:00,1.4424,1.44299,1.44191,1.44275,427500000.0
2007-12-31 19:02:00,1.44268,1.44289,1.44237,1.44246,517600001.0
2007-12-31 19:03:00,1.44279,1.44324,1.44226,1.4429,578300002.0
2007-12-31 19:04:00,1.44285,1.44339,1.4427,1.4427,572700000.0
2007-12-31 19:05:00,1.44283,1.44307,1.44232,1.4429,680000000.0
2007-12-31 19:06:00,1.44302,1.44352,1.44296,1.4431,438100001.0
2007-12-31 19:07:00,1.44276,1.44321,1.44244,1.44301,600500000.0
2007-12-31 19:08:00,1.44305,1.44318,1.44282,1.44284,572000004.0
2007-12-31 19:09:00,1.44304,1.44304,1.4425,1.44266,521300001.0
2007-12-31 19:10:00,1.44297,1.44342,1.44263,1.44311,491100003.0
2007-12-31 19:11:00,1.44293,1.4434,1.44286,1.44295,320100001.0
2007-12-31 19:12:00,1.44294,1.44317,1.44243,1.44285,566100000.0
2007-12-31 19:13:00,1.44268,1.44312,1.44251,1.44252,669600000.0
2007-12-31 19:14:00,1.44258,1.44264,1.44184,1.44202,610700001.0
2007-12-31 19:15:00,1.44206,1.44306,1.44198,1.44282,502700001.0
2007-12-31 19:16:00,1.44299,1.44373,1.44266,1.44319,340900001.0
2007-12-31 19:17:00,1.44331,1.44407,1.44294,1.44398,501800000.0
2007-12-31 19:18:00,1.444,1.44411,1.44288,1.44382,463800000.0
2007-12-31 19:19:00,1.44379,1.44434,1.44361,1.44406,344200000.0
2007-12-31 19:20:00,1.44398,1.44398,1.44206,1.44234,517400001.0
2007-12-31 19:21:00,1.44233,1.44282,1.44199,1.44261,346700003.0
2007-12-31 19:22:00,1.44277,1.443,1.44223,1.44249,340200001.0
2007-12-31 19:23:00,1.44215,1.44287,1.44197,1.44251,349900001.0
2007-12-31 19:24:00,1.4428,1.4428,1.44233,1.44237,493500001.0
2007-12-31 19:25:00,1.44258,1.4429,1.44208,1.44265,632100003.0
2007-12-31 19:26:00,1.44279,1.44306,1.44254,1.44269,197000001.0
2007-12-31 19:27:00,1.44253,1.44278,1.44244,1.44278,296400000.0
2007-12-31 19:28:00,1.4427,1.44377,1.4425,1.44292,264000001.0
2007-12-31 19:29:00,1.44304,1.44356,1.44277,1.44336,447400000.0
2007-12-31 19:30:00,1.44353,1.44387,1.44334,1.44387,409700000.0
2007-12-31 19:31:00,1.44389,1.44414,1.44346,1.4437,564100002.0
2007-12-31 19:32:00,1.44356,1.44372,1.44327,1.4435,385300001.0
2007-12-31 19:33:00,1.4436,1.4436,1.44299,1.44351,336700000.0
2007-12-31 19:34:00,1.4435,1.44378,1.44334,1.44341,513700003.0
2007-12-31 19:35:00,1.44349,1.44459,1.44349,1.44449,423900000.0
2007-12-31 19:36:00,1.44449,1.44463,1.4438,1.44412,267500000.0
2007-12-31 19:37:00,1.44394,1.44402,1.44345,1.44354,318800000.0
2007-12-31 19:38:00,1.44357,1.44429,1.44346,1.44398,537300001.0
2007-12-31 19:39:00,1.44403,1.44455,1.44403,1.44426,265400000.0
2007-12-31 19:40:00,1.44451,1.44464,1.44404,1.44409,295700000.0
2007-12-31 19:41:00,1.44408,1.44424,1.44365,1.44381,206900001.0
2007-12-31 19:42:00,1.44379,1.44458,1.44342,1.44371,266400001.0
2007-12-31 19:43:00,1.44357,1.44368,1.44308,1.44344,288200000.0
2007-12-31 19:44:00,1.44348,1.4436,1.44281,1.44281,279000001.0
2007-12-31 19:45:00,1.44308,1.44308,1.44259,1.44283,113000000.0
2007-12-31 19:46:00,1.44283,1.44313,1.44255,1.44286,216200001.0
2007-12-31 19:47:00,1.44254,1.44279,1.44217,1.44247,405200001.0
2007-12-31 19:48:00,1.44246,1.4427,1.44204,1.4427,250100000.0
2007-12-31 19:49:00,1.44263,1.44312,1.4423,1.44295,560600001.0
2007-12-31 19:50:00,1.4426,1.44311,1.44243,1.44286,489900000.0
2007-12-31 19:51:00,1.4428,1.44314,1.44251,1.44312,428900000.0
2007-12-31 19:52:00,1.44317,1.44379,1.44313,1.44338,503400001.0
2007-12-31 19:53:00,1.44364,1.44411,1.4435,1.44408,653500003.0
2007-12-31 19:54:00,1.44385,1.44385,1.44323,1.44371,293000000.0
2007-12-31 19:55:00,1.44353,1.44353,1.44274,1.44324,394100001.0
2007-12-31 19:56:00,1.44314,1.44356,1.44304,1.44347,410600000.0
2007-12-31 19:57:00,1.44338,1.4437,1.44331,1.4434,235400000.0
2007-12-31 19:58:00,1.44355,1.44388,1.44326,1.44347,453200000.0
2007-12-31 19:59:00,1.44374,1.44428,1.44348,1.44425,348600000.0
2007-12-31 20:00:00,1.44433,1.44541,1.44433,1.44468,457400003.0
2007-12-31 20:01:00,1.44508,1.44521,1.4445,1.44514,696500000.0
2007-12-31 20:02:00,1.44523,1.44628,1.44516,1.44628,576700001.0
2007-12-31 20:03:00,1.44586,1.4466,1.44586,1.44639,694400002.0
2007-12-31 20:04:00,1.44625,1.44664,1.44584,1.44623,399300002.0
2007-12-31 20:05:00,1.4464,1.44706,1.44609,1.44663,338300000.0
2007-12-31 20:06:00,1.44662,1.44708,1.4462,1.44666,587399999.0
2007-12-31 20:07:00,1.44682,1.44696,1.44626,1.4468,515800000.0
2007-12-31 20:08:00,1.4467,1.447,1.44636,1.44686,671699999.0
2007-12-31 20:09:00,1.44681,1.44691,1.44629,1.44637,583000001.0
2007-12-31 20:10:00,1.4465,1.44691,1.44635,1.44638,711600002.0
2007-12-31 20:11:00,1.44622,1.44677,1.44622,1.4466,759800001.0
2007-12-31 20:12:00,1.44648,1.44681,1.44623,1.44672,716900004.0
2007-12-31 20:13:00,1.44655,1.44701,1.44629,1.44669,442100001.0
2007-12-31 20:14:00,1.44679,1.447,1.44655,1.447,390700001.0
2007-12-31 20:15:00,1.4468,1.44705,1.44672,1.44702,462500002.0
2007-12-31 20:16:00,1.44696,1.44717,1.4469,1.44696,183700000.0
2007-12-31 20:17:00,1.44696,1.44737,1.4467,1.44736,326800000.0
2007-12-31 20:18:00,1.4473,1.4473,1.44663,1.44676,588400000.0
2007-12-31 20:19:00,1.44697,1.44735,1.44673,1.4468,311000000.0
2007-12-31 20:20:00,1.44673,1.44676,1.44632,1.44645,442200000.0
2007-12-31 20:21:00,1.44656,1.44673,1.44633,1.44672,68100000.0
2007-12-31 20:22:00,1.44678,1.44726,1.44658,1.44695,197200000.0
2007-12-31 20:23:00,1.44677,1.44701,1.4465,1.4465,372500002.0
2007-12-31 20:24:00,1.44695,1.44731,1.44665,1.44713,264500001.0
2007-12-31 20:25:00,1.44688,1.44717,1.44647,1.44687,317299999.0
2007-12-31 20:26:00,1.44673,1.44673,1.44598,1.44653,357800001.0
2007-12-31 20:27:00,1.4464,1.44654,1.44591,1.44625,480600001.0
2007-12-31 20:28:00,1.44648,1.44675,1.44642,1.44652,261600000.0
2007-12-31 20:29:00,1.44634,1.44654,1.44611,1.44645,522600000.0
2007-12-31 20:30:00,1.4461,1.44685,1.4461,1.44674,225000000.0
2007-12-31 20:31:00,1.44681,1.447,1.44648,1.44648,283700000.0
2007-12-31 20:32:00,1.4466,1.44681,1.44625,1.44664,183800000.0
2007-12-31 20:33:00,1.44668,1.44682,1.44615,1.44645,293800001.0
2007-12-31 20:34:00,1.44654,1.44706,1.44641,1.44641,326000001.0
2007-12-31 20:35:00,1.44688,1.44694,1.4464,1.44665,296700000.0
2007-12-31 20:36:00,1.44692,1.44743,1.44674,1.44696,585200000.0
2007-12-31 20:37:00,1.4472,1.44738,1.44698,1.44716,296100001.0
2007-12-31 20:38:00,1.44703,1.44722,1.44699,1.44705,294800000.0
2007-12-31 20:39:00,1.44726,1.44743,1.44698,1.44719,434900000.0
2007-12-31 20:40:00,1.44721,1.44761,1.44695,1.44719,306400000.0
2007-12-31 20:41:00,1.44715,1.44776,1.44683,1.44743,471600000.0
2007-12-31 20:42:00,1.44752,1.44816,1.44744,1.44785,229000000.0
2007-12-31 20:43:00,1.44847,1.4487,1.44804,1.44838,174200000.0
2007-12-31 20:44:00,1.44858,1.44858,1.4479,1.44814,248500000.0
2007-12-31 20:45:00,1.4483,1.44897,1.44819,1.44867,521100000.0
2007-12-31 20:46:00,1.44875,1.44935,1.44872,1.44935,279100002.0
2007-12-31 20:47:00,1.44934,1.44934,1.44874,1.4488,276700000.0
2007-12-31 20:48:00,1.44891,1.44922,1.44877,1.44901,353900001.0
2007-12-31 20:49:00,1.44915,1.44935,1.44883,1.44898,441100002.0
2007-12-31 20:50:00,1.44897,1.44922,1.44879,1.44879,248700001.0
2007-12-31 20:51:00,1.44876,1.44921,1.44863,1.44894,234400000.0
2007-12-31 20:52:00,1.44916,1.44953,1.449,1.44948,184700000.0
2007-12-31 20:53:00,1.44922,1.44963,1.44906,1.44906,240500001.0
2007-12-31 20:54:00,1.4489,1.44934,1.44886,1.44886,99200000.0
2007-12-31 20:55:00,1.44913,1.44922,1.44885,1.44885,305200001.0
2007-12-31 20:56:00,1.44877,1.44895,1.44864,1.4487,138800000.0
2007-12-31 20:57:00,1.44889,1.44943,1.44824,1.44868,395800002.0
2007-12-31 20:58:00,1.44894,1.44917,1.44873,1.44917,316500000.0
2007-12-31 20:59:00,1.44926,1.44956,1.44898,1.44935,116700000.0
2007-12-31 21:00:00,1.44911,1.44946,1.44854,1.4486,336800001.0
2007-12-31 21:01:00,1.44897,1.44897,1.44855,1.44855,211900001.0
2007-12-31 21:02:00,1.44875,1.4489,1.44851,1.44885,67600000.0
2007-12-31 21:03:00,1.44897,1.44958,1.44878,1.44958,269400000.0
2007-12-31 21:04:00,1.44932,1.44951,1.44893,1.44893,322200001.0
2007-12-31 21:05:00,1.4489,1.44916,1.44878,1.44914,482000000.0
2007-12-31 21:06:00,1.449,1.44934,1.44881,1.44917,240900001.0
2007-12-31 21:07:00,1.44922,1.44953,1.44913,1.44937,250799999.0
2007-12-31 21:08:00,1.44943,1.44992,1.44943,1.44962,211900000.0
2007-12-31 21:09:00,1.4497,1.44999,1.44951,1.44958,325000000.0
2007-12-31 21:10:00,1.44969,1.45013,1.44967,1.44976,243300000.0
2007-12-31 21:11:00,1.4497,1.45043,1.4497,1.45024,378699998.0
2007-12-31 21:12:00,1.45024,1.4506,1.45004,1.45004,231100000.0
2007-12-31 21:13:00,1.45037,1.45061,1.45034,1.45038,217300000.0
2007-12-31 21:14:00,1.45071,1.45071,1.45022,1.45022,202700000.0
2007-12-31 21:15:00,1.45046,1.45059,1.45017,1.4502,363100001.0
2007-12-31 21:16:00,1.4502,1.45037,1.44996,1.45029,146400000.0
2007-12-31 21:17:00,1.44997,1.45014,1.44971,1.44993,306900000.0
2007-12-31 21:18:00,1.44976,1.45011,1.44976,1.4498,160100000.0
2007-12-31 21:19:00,1.44997,1.45041,1.4497,1.45003,120200000.0
2007-12-31 21:20:00,1.45033,1.45063,1.45015,1.45032,41800000.0
2007-12-31 21:21:00,1.45024,1.45057,1.45023,1.45025,105300000.0
2007-12-31 21:22:00,1.45013,1.45028,1.44978,1.44982,223800000.0
2007-12-31 21:23:00,1.44975,1.44984,1.44952,1.44973,78000000.0
2007-12-31 21:24:00,1.44981,1.45001,1.4497,1.44971,142700000.0
2007-12-31 21:25:00,1.45007,1.45018,1.44952,1.44977,190700000.0
2007-12-31 21:26:00,1.44969,1.45038,1.44969,1.44978,257700001.0
2007-12-31 21:27:00,1.45006,1.45064,1.4498,1.4498,188700000.0
2007-12-31 21:28:00,1.45025,1.45051,1.45018,1.45025,170400001.0
2007-12-31 21:29:00,1.45064,1.45064,1.44979,1.44999,272000002.0
2007-12-31 21:30:00,1.45036,1.45116,1.45036,1.45065,109400000.0
2007-12-31 21:31:00,1.45051,1.45091,1.45036,1.45066,322200000.0
2007-12-31 21:32:00,1.45033,1.45055,1.44977,1.45042,376300001.0
2007-12-31 21:33:00,1.45034,1.45037,1.4498,1.4503,323600000.0
2007-12-31 21:34:00,1.45027,1.4505,1.44998,1.45014,240200001.0
2007-12-31 21:35:00,1.45018,1.45035,1.44998,1.45,314700002.0
2007-12-31 21:36:00,1.45027,1.45027,1.44978,1.45009,278800000.0
2007-12-31 21:37:00,1.44968,1.44998,1.44915,1.4497,221100001.0
2007-12-31 21:38:00,1.4495,1.4499,1.44902,1.44945,275300000.0
2007-12-31 21:39:00,1.44934,1.44971,1.4493,1.44952,287500000.0
2007-12-31 21:40:00,1.44945,1.44957,1.44897,1.44897,165500000.0
2007-12-31 21:41:00,1.4491,1.44928,1.44897,1.44909,239700001.0
2007-12-31 21:42:00,1.44899,1.44933,1.44876,1.44876,159400001.0
2007-12-31 21:43:00,1.44906,1.44912,1.44872,1.44872,190600000.0
2007-12-31 21:44:00,1.44883,1.44919,1.44838,1.44838,133300000.0
2007-12-31 21:45:00,1.4486,1.44898,1.44843,1.44865,346200000.0
2007-12-31 21:46:00,1.44892,1.44918,1.4488,1.44889,296900000.0
2007-12-31 21:47:00,1.44902,1.44918,1.44875,1.44878,280000001.0
2007-12-31 21:48:00,1.44923,1.44923,1.44868,1.44868,463200000.0
2007-12-31 21:49:00,1.44917,1.44922,1.44886,1.44899,280900002.0
2007-12-31 21:50:00,1.4489,1.44919,1.44864,1.44864,458200002.0
2007-12-31 21:51:00,1.44898,1.44931,1.44879,1.44901,539700002.0
2007-12-31 21:52:00,1.44928,1.44973,1.44917,1.44942,366800001.0
2007-12-31 21:53:00,1.44914,1.44965,1.44914,1.44915,77600000.0
2007-12-31 21:54:00,1.44925,1.44959,1.44907,1.44959,399900001.0
2007-12-31 21:55:00,1.44956,1.44995,1.4495,1.44959,135800000.0
2007-12-31 21:56:00,1.44979,1.44979,1.44929,1.44938,30000000.0
2007-12-31 21:57:00,1.44921,1.44941,1.44908,1.44913,268900001.0
2007-12-31 21:58:00,1.44943,1.44959,1.4493,1.44941,149200000.0
2007-12-31 21:59:00,1.44914,1.44949,1.44899,1.44909,207800000.0
2007-12-31 22:00:00,1.44939,1.4498,1.4492,1.4498,85500001.0
2007-12-31 22:01:00,1.44968,1.44988,1.44912,1.4494,116900000.0
2007-12-31 22:02:00,1.44928,1.44955,1.44918,1.44935,172400001.0
2007-12-31 22:03:00,1.4493,1.45008,1.4493,1.44991,131000001.0
2007-12-31 22:04:00,1.44989,1.45021,1.44961,1.44978,248200001.0
2007-12-31 22:05:00,1.44994,1.45097,1.44994,1.45046,170200001.0
2007-12-31 22:06:00,1.45065,1.45096,1.45035,1.45051,105000000.0
2007-12-31 22:07:00,1.45115,1.45115,1.45052,1.45068,214900000.0
2007-12-31 22:08:00,1.45056,1.45104,1.45056,1.45079,190700001.0
2007-12-31 22:09:00,1.45055,1.45077,1.45011,1.45054,246200000.0
2007-12-31 22:10:00,1.45019,1.45051,1.44963,1.44986,186800000.0
2007-12-31 22:11:00,1.44995,1.45044,1.44995,1.4501,279400001.0
2007-12-31 22:12:00,1.45021,1.45075,1.44996,1.45075,197800001.0
2007-12-31 22:13:00,1.44994,1.45055,1.44994,1.4501,155000000.0
2007-12-31 22:14:00,1.45014,1.45021,1.44933,1.44942,144700000.0
2007-12-31 22:15:00,1.44932,1.44966,1.44912,1.44912,112700000.0
2007-12-31 22:16:00,1.44903,1.44916,1.44841,1.44909,76200000.0
2007-12-31 22:17:00,1.44901,1.44945,1.44872,1.44878,252000000.0
2007-12-31 22:18:00,1.44893,1.44904,1.44846,1.44904,86400000.0
2007-12-31 22:19:00,1.44882,1.44917,1.4488,1.44895,198400001.0
2007-12-31 22:20:00,1.44906,1.44933,1.44884,1.44894,145600000.0
2007-12-31 22:21:00,1.44892,1.4491,1.44845,1.44845,145800000.0
2007-12-31 22:22:00,1.44832,1.44863,1.44798,1.44843,187200000.0
2007-12-31 22:23:00,1.44843,1.44865,1.44829,1.44842,205500001.0
2007-12-31 22:24:00,1.4483,1.449,1.44829,1.44829,292600000.0
2007-12-31 22:25:00,1.44853,1.44863,1.44817,1.44859,225000000.0
2007-12-31 22:26:00,1.44854,1.44877,1.44835,1.4485,164200000.0
2007-12-31 22:27:00,1.4484,1.44882,1.44818,1.44881,163000002.0
2007-12-31 22:28:00,1.44832,1.44861,1.44801,1.44801,43600000.0
2007-12-31 22:29:00,1.44823,1.4486,1.44806,1.44806,201600000.0
2007-12-31 22:30:00,1.44815,1.44869,1.44813,1.44829,193900000.0
2007-12-31 22:31:00,1.44844,1.44868,1.44796,1.44847,233300002.0
2007-12-31 22:32:00,1.4484,1.44868,1.44799,1.44868,199100000.0
2007-12-31 22:33:00,1.44834,1.44853,1.44829,1.44829,109200000.0
2007-12-31 22:34:00,1.4483,1.4486,1.44804,1.4484,231700001.0
2007-12-31 22:35:00,1.44796,1.44813,1.44796,1.44808,166400000.0
2007-12-31 22:36:00,1.44828,1.44833,1.4482,1.4482,120600000.0
2007-12-31 22:37:00,1.44841,1.44841,1.44799,1.44816,259800002.0
2007-12-31 22:38:00,1.44847,1.44868,1.44818,1.44824,265200000.0
2007-12-31 22:39:00,1.44837,1.44882,1.44822,1.44851,256300000.0
2007-12-31 22:40:00,1.44876,1.44881,1.44827,1.44852,254500000.0
2007-12-31 22:41:00,1.44868,1.44924,1.44858,1.44924,247900000.0
2007-12-31 22:42:00,1.44915,1.44927,1.44869,1.44885,144900000.0
2007-12-31 22:43:00,1.4487,1.44914,1.4487,1.44893,198800001.0
2007-12-31 22:44:00,1.44892,1.44905,1.44885,1.44905,214700000.0
2007-12-31 22:45:00,1.44886,1.44918,1.44878,1.44878,280800000.0
2007-12-31 22:46:00,1.44893,1.44941,1.44891,1.44895,150400000.0
2007-12-31 22:47:00,1.44889,1.44931,1.44878,1.44897,112700000.0
2007-12-31 22:48:00,1.44899,1.44934,1.44889,1.44918,136400000.0
2007-12-31 22:49:00,1.44952,1.44969,1.44893,1.4495,199300000.0
2007-12-31 22:50:00,1.44957,1.44988,1.44919,1.44919,165300001.0
2007-12-31 22:51:00,1.4495,1.44992,1.44932,1.44932,291800001.0
2007-12-31 22:52:00,1.44939,1.4496,1.44888,1.44888,247000001.0
2007-12-31 22:53:00,1.4491,1.44954,1.44883,1.44903,160900000.0
2007-12-31 22:54:00,1.44947,1.44951,1.449,1.449,132200000.0
2007-12-31 22:55:00,1.44916,1.44942,1.44909,1.44914,199000001.0
2007-12-31 22:56:00,1.44936,1.44973,1.44931,1.44941,157400000.0
2007-12-31 22:57:00,1.44942,1.44966,1.44912,1.44933,301900003.0
2007-12-31 22:58:00,1.44958,1.44991,1.44957,1.44957,45800001.0
2007-12-31 22:59:00,1.4495,1.44968,1.44906,1.44955,155600000.0
2007-12-31 23:00:00,1.44901,1.44969,1.44901,1.44913,101600000.0
2007-12-31 23:01:00,1.44889,1.44917,1.44889,1.44892,45200000.0
2007-12-31 23:02:00,1.44915,1.44947,1.44907,1.44917,35400000.0
2007-12-31 23:03:00,1.44936,1.44937,1.44899,1.44902,49000000.0
2007-12-31 23:04:00,1.44963,1.44963,1.44912,1.4496,32800000.0
2007-12-31 23:05:00,1.44921,1.4497,1.44913,1.44945,31600000.0
2007-12-31 23:06:00,1.44946,1.44968,1.44945,1.44945,29600000.0
2007-12-31 23:07:00,1.44951,1.45012,1.44951,1.44982,51200000.0
2007-12-31 23:08:00,1.44974,1.44987,1.44949,1.44974,28800000.0
2007-12-31 23:09:00,1.45004,1.45057,1.44982,1.44987,23200000.0
2007-12-31 23:10:00,1.45021,1.45096,1.45021,1.45089,68000000.0
2007-12-31 23:11:00,1.45102,1.45145,1.45087,1.451,53800000.0
2007-12-31 23:12:00,1.45103,1.45126,1.45063,1.4507,82500000.0
2007-12-31 23:13:00,1.45103,1.4512,1.45089,1.45092,47400000.0
2007-12-31 23:14:00,1.4511,1.45141,1.45092,1.45115,60600001.0
2007-12-31 23:15:00,1.45128,1.45143,1.45083,1.45083,35200000.0
2007-12-31 23:16:00,1.45114,1.45288,1.45092,1.45288,96700000.0
2007-12-31 23:17:00,1.45303,1.45344,1.45289,1.45289,65200000.0
2007-12-31 23:18:00,1.45338,1.45357,1.45303,1.45309,37400000.0
2007-12-31 23:19:00,1.45336,1.45336,1.45292,1.45292,40000000.0
2007-12-31 23:20:00,1.45297,1.45317,1.45235,1.45255,62200000.0
2007-12-31 23:21:00,1.4528,1.45305,1.45263,1.45283,54900001.0
2007-12-31 23:22:00,1.45305,1.45344,1.4529,1.45325,126600000.0
2007-12-31 23:23:00,1.45332,1.45342,1.45253,1.45284,190400000.0
2007-12-31 23:24:00,1.45285,1.45322,1.45285,1.45304,69200000.0
2007-12-31 23:25:00,1.45293,1.45341,1.45291,1.45327,28000000.0
2007-12-31 23:26:00,1.45335,1.45335,1.45282,1.45293,51600000.0
2007-12-31 23:27:00,1.45293,1.45308,1.45278,1.45308,32000000.0
2007-12-31 23:28:00,1.4532,1.45335,1.4528,1.4528,25800000.0
2007-12-31 23:29:00,1.4536,1.45383,1.45338,1.4535,70900000.0
2007-12-31 23:30:00,1.45372,1.45372,1.45297,1.45297,97900001.0
2007-12-31 23:31:00,1.45331,1.45421,1.45308,1.45308,76000000.0
2007-12-31 23:32:00,1.45347,1.45434,1.45325,1.45412,59300000.0
2007-12-31 23:33:00,1.45397,1.45442,1.45372,1.45372,100700000.0
2007-12-31 23:34:00,1.45396,1.45425,1.45357,1.45362,201100000.0
2007-12-31 23:35:00,1.45353,1.45361,1.4533,1.45334,176800001.0
2007-12-31 23:36:00,1.45309,1.4534,1.45308,1.45308,37800000.0
2007-12-31 23:37:00,1.45372,1.45408,1.45342,1.45384,30000000.0
2007-12-31 23:38:00,1.45355,1.454,1.45355,1.454,32800000.0
2007-12-31 23:39:00,1.45365,1.4542,1.45353,1.45387,193200000.0
2007-12-31 23:40:00,1.45396,1.45485,1.45357,1.45485,57200001.0
2007-12-31 23:41:00,1.45492,1.45522,1.45426,1.45446,116500001.0
2007-12-31 23:42:00,1.45451,1.45487,1.45437,1.45481,28200000.0
2007-12-31 23:43:00,1.45478,1.45523,1.4544,1.45489,90600000.0
2007-12-31 23:44:00,1.45541,1.45582,1.45506,1.45579,95400001.0
2007-12-31 23:45:00,1.45579,1.4558,1.45523,1.45535,80800000.0
2007-12-31 23:46:00,1.45561,1.45597,1.45561,1.45573,50400000.0
2007-12-31 23:47:00,1.45589,1.45629,1.45579,1.45579,59900000.0
2007-12-31 23:48:00,1.45644,1.45644,1.45557,1.45557,52800001.0
2007-12-31 23:49:00,1.45608,1.45608,1.45557,1.45608,106300001.0
2007-12-31 23:50:00,1.45605,1.45622,1.45516,1.45516,34400000.0
2007-12-31 23:51:00,1.45535,1.45535,1.45492,1.45511,85900000.0
2007-12-31 23:52:00,1.45493,1.45529,1.45449,1.45491,147500000.0
2007-12-31 23:53:00,1.45564,1.45603,1.45519,1.4552,93800000.0
2007-12-31 23:54:00,1.45596,1.45601,1.45474,1.4549,183200000.0
2007-12-31 23:55:00,1.45491,1.45534,1.45463,1.45502,127200000.0
2007-12-31 23:56:00,1.45505,1.45531,1.45474,1.45474,140300000.0
2007-12-31 23:57:00,1.45488,1.45525,1.45475,1.45524,97200000.0
2007-12-31 23:58:00,1.45563,1.45619,1.45559,1.45559,136200000.0
2007-12-31 23:59:00,1.45584,1.45643,1.45543,1.45607,51600000.0
2008-01-01 00:00:00,1.45635,1.45641,1.45562,1.45568,177300000.0
2008-01-01 00:01:00,1.4552,1.45598,1.4552,1.45522,225200000.0
2008-01-01 00:02:00,1.4557,1.4557,1.45527,1.45529,130200001.0
2008-01-01 00:04:00,1.45608,1.4561,1.4558,1.45591,126000000.0
2008-01-01 00:05:00,1.45567,1.45567,1.4556,1.4556,30800000.0
2008-01-01 00:06:00,1.45625,1.45626,1.45596,1.456,54000000.0
2008-01-01 00:07:00,1.45528,1.45552,1.4552,1.45552,89700000.0
2008-01-01 00:09:00,1.45494,1.45546,1.45493,1.45546,101500000.0
2008-01-01 00:10:00,1.4557,1.45605,1.4557,1.45605,30800000.0
2008-01-01 00:12:00,1.45571,1.45585,1.45555,1.45555,27800000.0
2008-01-01 00:17:00,1.4552,1.45528,1.45515,1.45525,75800001.0
2008-01-01 00:18:00,1.45545,1.45545,1.45532,1.45532,79400001.0
2008-01-01 00:20:00,1.45542,1.45552,1.4554,1.45548,80200000.0
2008-01-01 00:25:00,1.45555,1.45585,1.45545,1.45548,32400000.0
2008-01-01 00:32:00,1.45615,1.45623,1.45605,1.4561,73600000.0
2008-01-01 00:34:00,1.45623,1.4566,1.45617,1.4566,33000000.0
2008-01-01 00:36:00,1.45617,1.45625,1.45612,1.45617,89500000.0
2008-01-01 00:38:00,1.45617,1.4562,1.45615,1.4562,31600000.0
2008-01-01 00:40:00,1.45627,1.4566,1.45617,1.45655,37200000.0
2008-01-01 02:10:00,1.45605,1.45623,1.4556,1.4561,23400000.0
2008-01-01 02:12:00,1.45595,1.45623,1.45595,1.45608,34200000.0
2008-01-01 02:14:00,1.4563,1.4564,1.4562,1.45628,34400000.0
2008-01-01 02:16:00,1.45638,1.45645,1.45615,1.4563,43200001.0
2008-01-01 02:18:00,1.45627,1.45645,1.45615,1.4562,60000000.0
2008-01-01 02:20:00,1.45628,1.45637,1.45592,1.45625,59300000.0
2008-01-01 02:22:00,1.4563,1.45637,1.45598,1.45625,43800000.0
2008-01-01 02:24:00,1.45577,1.45615,1.45577,1.45603,54100000.0
2008-01-01 02:26:00,1.45635,1.45638,1.45618,1.45628,42000001.0
2008-01-01 02:28:00,1.45627,1.45635,1.45612,1.45618,24800000.0
2008-01-01 02:30:00,1.45608,1.4562,1.45605,1.4562,21600000.0
2008-01-01 02:32:00,1.45618,1.45618,1.45595,1.4561,32600000.0
2008-01-01 02:34:00,1.45607,1.4562,1.4558,1.45607,49200000.0
2008-01-01 02:36:00,1.45598,1.45628,1.45598,1.4562,42300000.0
2008-01-01 02:38:00,1.4563,1.45645,1.45615,1.45615,50800000.0
2008-01-01 02:40:00,1.45623,1.45635,1.45615,1.45622,49400000.0
2008-01-01 02:42:00,1.4564,1.4564,1.4562,1.45638,46600000.0
2008-01-01 02:44:00,1.4563,1.45635,1.45602,1.45602,23400000.0
2008-01-01 04:42:00,1.45563,1.45575,1.4556,1.45572,40200000.0
2008-01-01 04:44:00,1.45567,1.4558,1.45512,1.4557,41900000.0
2008-01-01 04:46:00,1.4556,1.45575,1.45507,1.45507,28800000.0
2008-01-01 04:48:00,1.45568,1.45575,1.4556,1.45575,38200000.0
2008-01-01 04:50:00,1.45565,1.45588,1.4556,1.45565,34300000.0
2008-01-01 04:52:00,1.4557,1.4558,1.45555,1.45555,47900000.0
2008-01-01 04:54:00,1.4558,1.4558,1.45565,1.45568,55100000.0
2008-01-01 04:56:00,1.45555,1.4558,1.45555,1.4558,43600000.0
2008-01-01 04:58:00,1.45595,1.45595,1.45562,1.45582,42400000.0
2008-01-01 05:00:00,1.45595,1.456,1.45578,1.45595,76099999.0
2008-01-01 05:02:00,1.45542,1.45575,1.45542,1.45575,58000000.0
2008-01-01 05:04:00,1.45575,1.45595,1.45575,1.45595,24100000.0
2008-01-01 05:06:00,1.45602,1.4561,1.45583,1.456,19400000.0
2008-01-01 05:08:00,1.456,1.45608,1.4559,1.456,23400000.0
2008-01-01 05:10:00,1.45592,1.45607,1.45567,1.4559,50500001.0
2008-01-01 05:12:00,1.4556,1.4557,1.4555,1.45568,47200000.0
2008-01-01 05:14:00,1.45575,1.45575,1.45555,1.45567,30600000.0
2008-01-01 05:16:00,1.45565,1.4558,1.4556,1.45572,38000000.0
2008-01-01 05:18:00,1.45575,1.4558,1.45558,1.45558,37600000.0
2008-01-01 05:20:00,1.45563,1.45578,1.45552,1.45568,47100000.0
2008-01-01 05:22:00,1.4557,1.45575,1.45555,1.45567,56800000.0
2008-01-01 05:24:00,1.45558,1.45575,1.45558,1.45573,44500000.0
2008-01-01 05:26:00,1.45575,1.4558,1.45565,1.45565,51800000.0
2008-01-01 05:28:00,1.45575,1.45578,1.4551,1.45578,50199999.0
2008-01-01 05:30:00,1.4557,1.4558,1.45555,1.4557,43500000.0
2008-01-01 05:32:00,1.45565,1.45577,1.45533,1.45533,43000000.0
2008-01-01 05:34:00,1.45575,1.45575,1.45555,1.45565,60600000.0
2008-01-01 05:36:00,1.4556,1.4558,1.4556,1.4556,28200000.0
2008-01-01 05:38:00,1.45565,1.4558,1.4554,1.4555,42600000.0
2008-01-01 05:40:00,1.45567,1.45578,1.4556,1.4556,33700000.0
2008-01-01 05:42:00,1.45567,1.4558,1.45555,1.45575,27800000.0
2008-01-01 05:44:00,1.45565,1.4558,1.45555,1.45575,36400000.0
2008-01-01 05:46:00,1.4557,1.45575,1.45565,1.45565,35600000.0
2008-01-01 05:48:00,1.45587,1.45605,1.4558,1.4559,28200000.0
2008-01-01 05:50:00,1.45578,1.45595,1.45557,1.45585,23600000.0
2008-01-01 05:52:00,1.45565,1.45585,1.4556,1.4556,28000000.0
2008-01-01 05:54:00,1.45575,1.45575,1.45555,1.45575,41300000.0
2008-01-01 05:56:00,1.4558,1.4558,1.45555,1.45575,30800000.0
2008-01-01 05:58:00,1.45559,1.45567,1.45516,1.45516,44800000.0
2008-01-01 06:02:00,1.45568,1.45585,1.45535,1.45585,37600000.0
2008-01-01 06:04:00,1.4557,1.45573,1.45553,1.45568,52200000.0
2008-01-01 06:06:00,1.45553,1.45575,1.45553,1.45568,33400000.0
2008-01-01 06:08:00,1.45565,1.45578,1.45557,1.4557,47400000.0
2008-01-01 06:10:00,1.4557,1.4557,1.45557,1.45565,40700001.0
2008-01-01 06:12:00,1.45562,1.4558,1.45555,1.45555,35600000.0
2008-01-01 06:14:00,1.4558,1.4558,1.4554,1.4557,54000000.0
2008-01-01 06:16:00,1.45575,1.45575,1.45555,1.45565,27000000.0
2008-01-01 06:18:00,1.45565,1.45582,1.45558,1.4557,34400000.0
2008-01-01 06:20:00,1.4557,1.45575,1.45552,1.45552,27800000.0
2008-01-01 06:22:00,1.45575,1.45577,1.45565,1.45577,35200000.0
2008-01-01 06:24:00,1.45575,1.45575,1.45537,1.45565,16000000.0
2008-01-01 06:26:00,1.45565,1.4558,1.45552,1.45572,42200000.0
2008-01-01 06:28:00,1.45568,1.45572,1.45555,1.4557,29600001.0
2008-01-01 06:30:00,1.45572,1.45578,1.45563,1.45578,46800001.0
2008-01-01 06:32:00,1.45565,1.45575,1.45552,1.45565,28000000.0
2008-01-01 06:34:00,1.45562,1.4558,1.45538,1.4556,58500001.0
2008-01-01 06:36:00,1.45525,1.45575,1.45525,1.45563,70300001.0
2008-01-01 06:38:00,1.45573,1.45585,1.4556,1.4556,25600000.0
2008-01-01 06:40:00,1.45555,1.45575,1.45555,1.4556,23800000.0
2008-01-01 06:42:00,1.45537,1.45575,1.45537,1.4557,46900000.0
2008-01-01 06:44:00,1.45585,1.45598,1.4558,1.4559,49400000.0
2008-01-01 06:46:00,1.45583,1.456,1.45577,1.4558,34000000.0
2008-01-01 06:48:00,1.45575,1.45605,1.45562,1.45582,30600000.0
2008-01-01 06:50:00,1.4558,1.45585,1.45565,1.45565,33000000.0
2008-01-01 06:52:00,1.4558,1.45595,1.45563,1.45595,23400000.0
2008-01-01 06:54:00,1.45592,1.45613,1.4558,1.4559,47899999.0
2008-01-01 06:56:00,1.456,1.4561,1.45595,1.456,26000000.0
2008-01-01 06:58:00,1.45557,1.45615,1.45557,1.45615,21200000.0
2008-01-01 07:00:00,1.45603,1.45607,1.4559,1.4559,50300000.0
2008-01-01 07:02:00,1.45577,1.45595,1.45577,1.4558,42000000.0
2008-01-01 07:04:00,1.45623,1.45627,1.45595,1.45602,22800000.0
2008-01-01 07:06:00,1.45615,1.45635,1.45615,1.45635,50600000.0
2008-01-01 07:08:00,1.45627,1.4564,1.45617,1.45617,36600000.0
2008-01-01 07:09:00,1.45602,1.45602,1.4559,1.45595,33200000.0
2008-01-01 07:10:00,1.45652,1.45655,1.45645,1.45645,24000000.0
2008-01-01 07:12:00,1.45595,1.456,1.4556,1.45573,55500000.0
2008-01-01 07:14:00,1.4559,1.45595,1.45572,1.4558,35000000.0
2008-01-01 07:16:00,1.45558,1.45598,1.45558,1.45585,34800000.0
2008-01-01 07:18:00,1.45598,1.45605,1.45572,1.45595,50300000.0
2008-01-01 07:20:00,1.45575,1.45595,1.4556,1.45583,44700000.0
2008-01-01 07:22:00,1.45592,1.45595,1.4557,1.4559,42400000.0
2008-01-01 07:24:00,1.4558,1.45595,1.45575,1.45582,26000000.0
2008-01-01 07:26:00,1.4558,1.45605,1.4558,1.45605,43700001.0
2008-01-01 07:28:00,1.4558,1.45597,1.45553,1.45588,37000000.0
2008-01-01 07:30:00,1.45588,1.45598,1.45547,1.45595,57100000.0
2008-01-01 07:32:00,1.45575,1.45598,1.45552,1.45595,82000000.0
2008-01-01 07:34:00,1.45575,1.45602,1.45572,1.45602,57700000.0
2008-01-01 07:36:00,1.45582,1.4559,1.45558,1.45585,42000000.0
2008-01-01 07:38:00,1.45583,1.45595,1.45582,1.4559,43300000.0
2008-01-01 07:40:00,1.4559,1.45593,1.45572,1.4558,35400000.0
2008-01-01 07:42:00,1.45575,1.45592,1.45553,1.45588,42200000.0
2008-01-01 07:44:00,1.45598,1.45598,1.4558,1.45595,38000000.0
2008-01-01 07:46:00,1.4559,1.45595,1.45575,1.45595,27800000.0
2008-01-01 07:48:00,1.45583,1.45595,1.45575,1.45595,30900000.0
2008-01-01 07:50:00,1.45593,1.45595,1.4559,1.4559,33000000.0
2008-01-01 07:52:00,1.45588,1.45593,1.45558,1.45578,29200000.0
2008-01-01 07:54:00,1.45577,1.456,1.45575,1.4558,28400000.0
2008-01-01 07:56:00,1.4559,1.456,1.45575,1.456,40000000.0
2008-01-01 07:58:00,1.45576,1.45599,1.45565,1.45568,37600000.0
2008-01-01 08:00:00,1.4559,1.45607,1.4559,1.456,33500000.0
2008-01-01 08:02:00,1.4554,1.45548,1.45525,1.45545,30600000.0
2008-01-01 08:04:00,1.45538,1.45548,1.45535,1.45535,21000000.0
2008-01-01 08:06:00,1.4554,1.45555,1.45523,1.4554,58000001.0
2008-01-01 08:08:00,1.45598,1.45605,1.45582,1.45582,49200000.0
2008-01-01 08:10:00,1.45605,1.45605,1.45585,1.45602,36600000.0
2008-01-01 08:12:00,1.45545,1.4555,1.45525,1.4553,44400000.0
2008-01-01 08:14:00,1.45595,1.45602,1.4559,1.45595,98899999.0
2008-01-01 08:16:00,1.456,1.45607,1.45565,1.45607,28400000.0
2008-01-01 08:18:00,1.45605,1.4561,1.45585,1.45595,56900001.0
2008-01-01 08:20:00,1.45605,1.45607,1.45585,1.456,38100000.0
2008-01-01 08:22:00,1.45505,1.45549,1.45505,1.45549,28000000.0
2008-01-01 08:24:00,1.45545,1.4555,1.45507,1.45537,33100000.0
2008-01-01 08:26:00,1.45545,1.4555,1.45527,1.45545,43600000.0
2008-01-01 08:28:00,1.4554,1.4554,1.45528,1.4554,48500000.0
2008-01-01 08:30:00,1.45587,1.45588,1.45545,1.45575,25500000.0
2008-01-01 08:32:00,1.4554,1.45547,1.45505,1.4553,40200000.0
2008-01-01 08:34:00,1.45545,1.45548,1.45525,1.45548,93600000.0
2008-01-01 08:36:00,1.45545,1.45547,1.455,1.45525,68400000.0
2008-01-01 08:38:00,1.45538,1.4555,1.45525,1.45525,18200000.0
2008-01-01 08:40:00,1.456,1.45608,1.45562,1.45608,35000000.0
2008-01-01 08:42:00,1.45545,1.45545,1.4552,1.45532,48200000.0
2008-01-01 08:44:00,1.45543,1.45545,1.45517,1.45542,36000001.0
2008-01-01 08:45:00,1.45525,1.45548,1.45515,1.45515,47200000.0
2008-01-01 09:00:00,1.45487,1.45498,1.45455,1.45493,30400000.0
2008-01-01 09:02:00,1.4554,1.45545,1.45538,1.45538,31700000.0
2008-01-01 09:04:00,1.45535,1.45545,1.45525,1.45537,29100000.0
2008-01-01 09:06:00,1.4553,1.4554,1.45527,1.45532,33200000.0
2008-01-01 09:08:00,1.45533,1.45548,1.45527,1.4554,38600000.0
2008-01-01 09:10:00,1.45525,1.4554,1.4551,1.4554,80500000.0
2008-01-01 09:12:00,1.45538,1.45545,1.45535,1.45545,22200000.0
2008-01-01 09:14:00,1.45575,1.456,1.45575,1.45597,27800000.0
2008-01-01 09:16:00,1.45588,1.45608,1.45578,1.4559,42000001.0
2008-01-01 09:18:00,1.45545,1.45545,1.45528,1.45528,24800000.0
2008-01-01 09:20:00,1.45545,1.45555,1.45525,1.45525,27400000.0
2008-01-01 09:22:00,1.4558,1.45595,1.4558,1.45595,37400000.0
2008-01-01 09:24:00,1.45595,1.45598,1.45573,1.45595,55000000.0
2008-01-01 09:26:00,1.45585,1.45608,1.4558,1.45605,46100000.0
2008-01-01 09:28:00,1.4559,1.45595,1.45575,1.4559,41900000.0
2008-01-01 09:30:00,1.4559,1.45598,1.45573,1.45582,25600000.0
2008-01-01 09:32:00,1.456,1.45605,1.45558,1.4558,49200000.0
2008-01-01 09:34:00,1.4559,1.45605,1.45577,1.45595,44200000.0
2008-01-01 09:36:00,1.4559,1.45595,1.4558,1.4558,26300000.0
2008-01-01 09:38:00,1.45585,1.45597,1.45577,1.45592,33900000.0
2008-01-01 09:40:00,1.4558,1.45598,1.45575,1.4559,28000000.0
2008-01-01 09:42:00,1.45575,1.45597,1.45575,1.45585,69800000.0
2008-01-01 09:44:00,1.4558,1.45588,1.45567,1.45573,49800000.0
2008-01-01 09:46:00,1.45585,1.45595,1.45565,1.45582,69500000.0
2008-01-01 09:48:00,1.4559,1.45605,1.45575,1.45595,38000000.0
2008-01-01 09:50:00,1.45587,1.45605,1.45583,1.45585,35600000.0
2008-01-01 09:52:00,1.45585,1.45595,1.45575,1.45595,39200000.0
2008-01-01 09:54:00,1.4559,1.456,1.45585,1.45597,28200000.0
2008-01-01 09:56:00,1.45565,1.456,1.45565,1.45575,39600000.0
2008-01-01 10:02:00,1.45587,1.45598,1.45555,1.4558,32600000.0
2008-01-01 10:04:00,1.456,1.456,1.4553,1.4558,37800000.0
2008-01-01 10:06:00,1.45592,1.45598,1.45575,1.4558,36600000.0
2008-01-01 10:08:00,1.45575,1.45608,1.4557,1.4559,23000000.0
2008-01-01 10:10:00,1.45592,1.456,1.45555,1.456,44800001.0
2008-01-01 10:12:00,1.4551,1.45535,1.4551,1.45525,28200000.0
2008-01-01 10:14:00,1.45513,1.45525,1.45505,1.45515,43700000.0
2008-01-01 10:16:00,1.4552,1.4553,1.455,1.45525,49700000.0
2008-01-01 10:18:00,1.45515,1.45532,1.45515,1.45525,38400000.0
2008-01-01 10:20:00,1.45525,1.45525,1.45508,1.45525,30200000.0
2008-01-01 10:22:00,1.4553,1.45535,1.45475,1.45527,27000000.0
2008-01-01 10:24:00,1.45532,1.45532,1.45518,1.4553,27800000.0
2008-01-01 10:26:00,1.45528,1.45538,1.4552,1.4553,39600000.0
2008-01-01 10:28:00,1.45522,1.45537,1.4552,1.45527,34200000.0
2008-01-01 10:30:00,1.45535,1.45543,1.455,1.45528,62400000.0
2008-01-01 10:32:00,1.45513,1.45535,1.45513,1.45535,29600000.0
2008-01-01 10:34:00,1.45533,1.45548,1.45518,1.45518,68600000.0
2008-01-01 10:36:00,1.4553,1.45535,1.45495,1.45495,26600000.0
2008-01-01 10:38:00,1.45535,1.45545,1.45495,1.45527,43400000.0
2008-01-01 10:40:00,1.45538,1.45538,1.45515,1.4552,23400000.0
2008-01-01 10:42:00,1.45507,1.45518,1.4547,1.455,46600000.0
2008-01-01 10:44:00,1.45495,1.4552,1.45495,1.4552,38800001.0
2008-01-01 10:46:00,1.45515,1.45515,1.45495,1.45497,32000000.0
2008-01-01 10:48:00,1.45515,1.45515,1.455,1.45507,30600000.0
2008-01-01 10:50:00,1.45515,1.4552,1.45495,1.45515,49400000.0
2008-01-01 10:52:00,1.45515,1.45535,1.45512,1.45525,44800000.0
2008-01-01 10:54:00,1.45528,1.45528,1.45478,1.45525,28200000.0
2008-01-01 10:56:00,1.45525,1.45528,1.45515,1.45525,52800000.0
2008-01-01 10:58:00,1.45502,1.45528,1.45497,1.45505,54200000.0
2008-01-01 11:00:00,1.45462,1.45475,1.45448,1.45448,30800000.0
2008-01-01 11:12:00,1.4552,1.45538,1.4551,1.45533,41800000.0
2008-01-01 11:14:00,1.45517,1.45525,1.45503,1.45518,39800000.0
2008-01-01 11:16:00,1.45523,1.45525,1.4551,1.45515,98200000.0
2008-01-01 11:18:00,1.4552,1.4553,1.45467,1.4552,27700000.0
2008-01-01 11:20:00,1.45512,1.45523,1.45512,1.45522,35600000.0
2008-01-01 11:22:00,1.4552,1.45535,1.45505,1.45525,35200000.0
2008-01-01 11:24:00,1.45525,1.45528,1.45505,1.45525,32600000.0
2008-01-01 11:26:00,1.45518,1.45525,1.45507,1.4552,34800000.0
2008-01-01 11:28:00,1.45515,1.45525,1.45513,1.4552,60600001.0
2008-01-01 11:30:00,1.45518,1.45527,1.4551,1.45527,44800000.0
2008-01-01 11:32:00,1.45555,1.45582,1.45555,1.45557,40200000.0
2008-01-01 11:34:00,1.45525,1.45577,1.45525,1.45575,34200000.0
2008-01-01 11:36:00,1.4557,1.45575,1.45558,1.45575,34200000.0
2008-01-01 11:38:00,1.4557,1.45575,1.4555,1.45568,52200000.0
2008-01-01 11:40:00,1.45568,1.45585,1.45555,1.45585,41500000.0
2008-01-01 11:42:00,1.45535,1.4554,1.45525,1.45525,17600000.0
2008-01-01 11:44:00,1.45545,1.45545,1.45525,1.4553,36200000.0
2008-01-01 11:46:00,1.45548,1.45548,1.45523,1.45542,43300000.0
2008-01-01 11:48:00,1.45535,1.45545,1.45523,1.45523,39800000.0
2008-01-01 11:50:00,1.45535,1.45545,1.4552,1.45537,32600000.0
2008-01-01 11:52:00,1.45517,1.45525,1.45508,1.45512,50800000.0
2008-01-01 11:54:00,1.45525,1.45527,1.45505,1.45515,37400000.0
2008-01-01 11:56:00,1.45517,1.4553,1.45508,1.4551,40000000.0
2008-01-01 11:58:00,1.45518,1.4553,1.45507,1.4551,39600000.0
2008-01-01 12:00:00,1.4551,1.4552,1.45508,1.4552,32000000.0
2008-01-01 12:02:00,1.45575,1.45585,1.45558,1.4556,18000000.0
2008-01-01 12:04:00,1.4556,1.45577,1.45545,1.45575,30600000.0
2008-01-01 12:06:00,1.45565,1.45577,1.45555,1.45562,66000001.0
2008-01-01 12:08:00,1.45568,1.45575,1.45552,1.45565,35000000.0
2008-01-01 12:10:00,1.45573,1.45578,1.45557,1.45565,52000000.0
2008-01-01 12:12:00,1.45525,1.45525,1.45488,1.45508,49400000.0
2008-01-01 12:14:00,1.45515,1.45525,1.45492,1.45508,51400000.0
2008-01-01 12:16:00,1.45503,1.45538,1.455,1.4551,50100000.0
2008-01-01 12:18:00,1.4552,1.4552,1.4548,1.4552,38800000.0
2008-01-01 12:20:00,1.45505,1.4553,1.45505,1.4553,27000000.0
2008-01-01 12:22:00,1.45515,1.45518,1.45497,1.4551,64500000.0
2008-01-01 12:24:00,1.45478,1.45517,1.45478,1.45502,36400000.0
2008-01-01 12:26:00,1.45507,1.45515,1.45472,1.45515,49200000.0
2008-01-01 12:28:00,1.45513,1.4552,1.45508,1.45515,26200000.0
2008-01-01 12:30:00,1.455,1.4552,1.455,1.45515,35900000.0
2008-01-01 12:32:00,1.45535,1.45545,1.45525,1.45528,58400002.0
2008-01-01 12:34:00,1.4552,1.45545,1.45517,1.45527,36900001.0
2008-01-01 12:36:00,1.4553,1.45535,1.45515,1.45535,26800000.0
2008-01-01 12:38:00,1.45535,1.45535,1.4552,1.45525,44600001.0
2008-01-01 12:40:00,1.45518,1.45537,1.45518,1.45537,17400000.0
2008-01-01 12:42:00,1.4554,1.45545,1.45525,1.45535,61400000.0
2008-01-01 12:44:00,1.45543,1.45543,1.45498,1.4554,40000000.0
2008-01-01 12:46:00,1.4554,1.4555,1.45537,1.4555,34800000.0
2008-01-01 12:48:00,1.4554,1.45545,1.45528,1.4553,26500000.0
2008-01-01 12:50:00,1.45545,1.4555,1.45525,1.4554,38500000.0
2008-01-01 12:52:00,1.45545,1.45555,1.45525,1.45555,32800000.0
2008-01-01 12:54:00,1.4554,1.45543,1.45532,1.45537,27800000.0
2008-01-01 12:56:00,1.45525,1.4555,1.45503,1.4554,54100000.0
2008-01-01 12:58:00,1.45527,1.45542,1.4552,1.45542,28400000.0
2008-01-01 13:00:00,1.45533,1.45543,1.45525,1.4553,23800000.0
2008-01-01 13:02:00,1.45545,1.4556,1.45542,1.4556,36100000.0
2008-01-01 13:04:00,1.45537,1.4556,1.45532,1.45548,28000000.0
2008-01-01 13:06:00,1.45533,1.45555,1.45513,1.45548,42600000.0
2008-01-01 13:08:00,1.4555,1.45565,1.45542,1.45555,29200000.0
2008-01-01 13:10:00,1.45548,1.45565,1.4554,1.45547,39300000.0
2008-01-01 13:12:00,1.45526,1.45532,1.45477,1.45477,35400000.0
2008-01-01 13:13:00,1.4547,1.45487,1.4547,1.45485,34200000.0
2008-01-01 13:14:00,1.45519,1.45523,1.45484,1.45505,53200001.0
2008-01-01 13:16:00,1.45556,1.45556,1.45484,1.45484,40400000.0
2008-01-01 13:18:00,1.45575,1.45578,1.45558,1.4557,34700000.0
2008-01-01 13:20:00,1.45565,1.45575,1.45523,1.45552,24000000.0
2008-01-01 13:22:00,1.45542,1.45542,1.45528,1.4554,34400000.0
2008-01-01 13:24:00,1.45533,1.45555,1.45528,1.45555,26800000.0
2008-01-01 13:25:00,1.45485,1.45485,1.45465,1.45472,41100000.0
2008-01-01 13:26:00,1.4552,1.4552,1.4547,1.45471,33900000.0
2008-01-01 13:27:00,1.45478,1.45487,1.45468,1.45478,32800000.0
2008-01-01 13:28:00,1.45516,1.4552,1.45465,1.45465,42100000.0
2008-01-01 13:30:00,1.45545,1.45548,1.45523,1.45548,56300001.0
2008-01-01 13:32:00,1.4552,1.45525,1.45495,1.45517,337800001.0
2008-01-01 13:34:00,1.455,1.45527,1.455,1.45507,547300000.0
2008-01-01 13:36:00,1.45505,1.45527,1.45503,1.45515,148600000.0
2008-01-01 13:38:00,1.455,1.45518,1.455,1.4551,381700000.0
2008-01-01 13:40:00,1.45502,1.4552,1.45477,1.45477,473000000.0
2008-01-01 13:42:00,1.45565,1.45585,1.4555,1.45575,595200001.0
2008-01-01 13:43:00,1.4548,1.4549,1.4547,1.45485,218800001.0
2008-01-01 13:44:00,1.45575,1.45582,1.4555,1.45578,386900001.0
2008-01-01 13:45:00,1.45485,1.45493,1.45475,1.4549,244700000.0
2008-01-01 13:46:00,1.45578,1.4558,1.45562,1.45565,156000000.0
2008-01-01 13:48:00,1.455,1.45567,1.455,1.45567,148700001.0
2008-01-01 13:50:00,1.45565,1.45585,1.4556,1.4556,190300000.0
2008-01-01 13:52:00,1.45537,1.45539,1.45492,1.45498,318200000.0
2008-01-01 13:54:00,1.4555,1.45565,1.45535,1.45548,356800001.0
2008-01-01 13:56:00,1.45548,1.45562,1.45542,1.4555,446600001.0
2008-01-01 13:58:00,1.4555,1.45555,1.4554,1.4555,392699998.0
2008-01-01 14:00:00,1.45555,1.45565,1.4554,1.4554,354700000.0
2008-01-01 14:02:00,1.45542,1.45542,1.45482,1.45487,311300000.0
2008-01-01 14:03:00,1.45485,1.45485,1.4546,1.4547,392200000.0
2008-01-01 14:04:00,1.45522,1.45529,1.45486,1.45486,382400000.0
2008-01-01 14:05:00,1.4547,1.45495,1.4546,1.4547,371000000.0
2008-01-01 14:06:00,1.4547,1.45493,1.4547,1.4549,494900000.0
2008-01-01 14:08:00,1.4555,1.45555,1.4554,1.45553,227500000.0
2008-01-01 14:10:00,1.45547,1.45547,1.4549,1.4549,215600000.0
2008-01-01 14:12:00,1.45535,1.45545,1.45513,1.4553,433400000.0
2008-01-01 14:14:00,1.45517,1.45543,1.45512,1.45535,547400000.0
2008-01-01 14:16:00,1.45533,1.45535,1.4553,1.45535,119700000.0
2008-01-01 14:18:00,1.4553,1.45547,1.45525,1.45547,241400001.0
2008-01-01 14:20:00,1.4553,1.45545,1.45525,1.4553,309000000.0
2008-01-01 14:21:00,1.45475,1.45498,1.45473,1.4548,405300001.0
2008-01-01 14:22:00,1.45525,1.4553,1.45515,1.45515,457100001.0
2008-01-01 14:24:00,1.4552,1.45538,1.4551,1.45525,326700000.0
2008-01-01 14:26:00,1.4552,1.45538,1.45515,1.4552,376600001.0
2008-01-01 14:28:00,1.4552,1.45538,1.45505,1.4552,545000002.0
2008-01-01 14:30:00,1.45517,1.45517,1.45478,1.45484,621900001.0
2008-01-01 14:32:00,1.45533,1.4554,1.45522,1.45537,311200000.0
2008-01-01 14:34:00,1.4553,1.45542,1.4553,1.45535,148000000.0
2008-01-01 14:35:00,1.45485,1.4549,1.45485,1.45487,226200000.0
2008-01-01 14:36:00,1.45535,1.4554,1.45525,1.45525,199200000.0
2008-01-01 14:38:00,1.45535,1.45538,1.4553,1.45535,166700000.0
2008-01-01 14:40:00,1.45535,1.45542,1.4551,1.45525,310500000.0
2008-01-01 14:42:00,1.45555,1.45567,1.45555,1.45567,113700000.0
2008-01-01 14:44:00,1.45568,1.4557,1.45542,1.45565,392200001.0
2008-01-01 14:46:00,1.45565,1.45568,1.45555,1.45565,263900000.0
2008-01-01 14:48:00,1.4556,1.45575,1.45545,1.4556,393900000.0
2008-01-01 14:49:00,1.45477,1.45485,1.45475,1.4548,133800000.0
2008-01-01 14:50:00,1.45555,1.45578,1.4555,1.4555,332400001.0
2008-01-01 14:52:00,1.45548,1.45558,1.4554,1.4554,298200002.0
2008-01-01 14:53:00,1.45485,1.45497,1.4547,1.4549,437100002.0
2008-01-01 14:54:00,1.4554,1.4555,1.4554,1.45545,160500000.0
2008-01-01 14:56:00,1.45552,1.45558,1.45532,1.45545,401900000.0
2008-01-01 14:58:00,1.4554,1.45553,1.4553,1.45545,355300002.0
2008-01-01 15:00:00,1.45543,1.45558,1.4553,1.45545,715499999.0
2008-01-01 15:02:00,1.4556,1.45575,1.45542,1.45547,631000001.0
2008-01-01 15:04:00,1.4556,1.45578,1.4555,1.45568,418000000.0
2008-01-01 15:06:00,1.45562,1.45578,1.45557,1.4556,233300000.0
2008-01-01 15:08:00,1.4555,1.45578,1.45545,1.45555,433300002.0
2008-01-01 15:10:00,1.45562,1.45575,1.4555,1.45568,506700000.0
2008-01-01 15:12:00,1.45515,1.45528,1.45505,1.45515,312300001.0
2008-01-01 15:14:00,1.45525,1.45528,1.45495,1.4552,444000000.0
2008-01-01 15:16:00,1.45515,1.45528,1.45505,1.4551,463400001.0
2008-01-01 15:18:00,1.45513,1.4553,1.45496,1.45496,298800000.0
2008-01-01 15:20:00,1.4554,1.45547,1.45522,1.45538,477600001.0
2008-01-01 15:22:00,1.45542,1.4555,1.4553,1.45538,488300000.0
2008-01-01 15:24:00,1.4555,1.4555,1.45522,1.45537,694900003.0
2008-01-01 15:26:00,1.45538,1.45547,1.45525,1.45535,730500001.0
2008-01-01 15:28:00,1.4554,1.45558,1.45525,1.4555,683300002.0
2008-01-01 15:30:00,1.45532,1.45548,1.45525,1.4554,665200001.0
2008-01-01 15:32:00,1.4554,1.45555,1.45535,1.45545,443600000.0
2008-01-01 15:34:00,1.4555,1.45558,1.4553,1.45545,387400000.0
2008-01-01 15:36:00,1.45542,1.4555,1.4553,1.45535,370200000.0
2008-01-01 15:38:00,1.45548,1.4555,1.4553,1.4554,382600001.0
2008-01-01 15:40:00,1.4554,1.45555,1.4553,1.4555,427900003.0
2008-01-01 15:42:00,1.45545,1.4555,1.4554,1.45545,181200000.0
2008-01-01 15:44:00,1.45545,1.45555,1.45535,1.4554,337800002.0
2008-01-01 15:46:00,1.45538,1.45558,1.4553,1.45545,562200001.0
2008-01-01 15:48:00,1.45545,1.45555,1.4553,1.45545,212700000.0
2008-01-01 15:50:00,1.45545,1.45555,1.4553,1.4555,400000001.0
2008-01-01 15:52:00,1.45548,1.4555,1.45525,1.4553,341400001.0
2008-01-01 15:54:00,1.45535,1.45553,1.4553,1.45542,359000002.0
2008-01-01 15:56:00,1.45552,1.45558,1.4554,1.45555,404000001.0
2008-01-01 15:58:00,1.4554,1.45555,1.4553,1.45543,488800000.0
2008-01-01 16:00:00,1.4553,1.4555,1.45522,1.45535,394300000.0
2008-01-01 16:02:00,1.4555,1.45565,1.4553,1.45555,601700002.0
2008-01-01 16:04:00,1.45555,1.45565,1.45547,1.4556,428900000.0
2008-01-01 16:06:00,1.45555,1.45565,1.45545,1.45545,192800002.0
2008-01-01 16:08:00,1.45555,1.45565,1.4555,1.45565,183200001.0
2008-01-01 16:10:00,1.4555,1.45568,1.4554,1.4556,410900000.0
2008-01-01 16:12:00,1.45575,1.45587,1.45555,1.4557,424000000.0
2008-01-01 16:14:00,1.45575,1.45582,1.45555,1.4556,540000000.0
2008-01-01 16:16:00,1.4557,1.4558,1.4556,1.4557,570300003.0
2008-01-01 16:18:00,1.4557,1.45588,1.4555,1.4557,806900001.0
2008-01-01 16:20:00,1.45555,1.45588,1.45555,1.4557,671100001.0
2008-01-01 16:22:00,1.4553,1.45545,1.4552,1.4553,499100002.0
2008-01-01 16:24:00,1.4553,1.45548,1.4552,1.45535,511800000.0
2008-01-01 16:26:00,1.45535,1.45542,1.45522,1.45525,472000002.0
2008-01-01 16:28:00,1.4553,1.45542,1.4551,1.4552,638400001.0
2008-01-01 16:30:00,1.45535,1.45545,1.45515,1.45535,438000000.0
2008-01-01 16:32:00,1.45505,1.45535,1.455,1.4552,607700000.0
2008-01-01 16:34:00,1.45525,1.45525,1.4551,1.45525,399400000.0
2008-01-01 16:36:00,1.45535,1.45535,1.455,1.4552,506800002.0
2008-01-01 16:38:00,1.45525,1.45538,1.45503,1.4552,579700000.0
2008-01-01 16:40:00,1.45517,1.45533,1.4551,1.45515,407500001.0
2008-01-01 16:42:00,1.4552,1.45535,1.4551,1.4552,421800001.0
2008-01-01 16:44:00,1.45518,1.45535,1.4551,1.4553,447800001.0
2008-01-01 16:46:00,1.4552,1.45528,1.4551,1.45525,413900002.0
2008-01-01 16:48:00,1.45515,1.45535,1.45505,1.4551,547900000.0
2008-01-01 16:50:00,1.4551,1.45535,1.4551,1.45515,389800000.0
2008-01-01 16:52:00,1.45565,1.45578,1.4556,1.45567,324700000.0
2008-01-01 16:54:00,1.45558,1.45578,1.45547,1.45565,551200001.0
2008-01-01 16:56:00,1.45565,1.4557,1.4555,1.4556,264100000.0
2008-01-01 16:58:00,1.4556,1.45578,1.45555,1.4556,533600002.0
2008-01-01 17:00:00,1.45557,1.45578,1.45542,1.4556,818000000.0
2008-01-01 17:02:00,1.45558,1.45565,1.4554,1.4556,344700000.0
2008-01-01 17:04:00,1.45545,1.4556,1.45535,1.45557,440300000.0
2008-01-01 17:06:00,1.4554,1.45555,1.45535,1.4555,387100001.0
2008-01-01 17:08:00,1.45555,1.45565,1.4553,1.45533,513700000.0
2008-01-01 17:10:00,1.45553,1.45567,1.4554,1.45552,350200000.0
2008-01-01 17:12:00,1.4557,1.45585,1.45565,1.45575,385000000.0
2008-01-01 17:14:00,1.45575,1.45585,1.45555,1.4557,579100001.0
2008-01-01 17:16:00,1.4556,1.45587,1.45555,1.45577,390700000.0
2008-01-01 17:18:00,1.4557,1.4558,1.4555,1.45578,699900000.0
2008-01-01 17:20:00,1.45575,1.45582,1.45555,1.45572,472000003.0
2008-01-01 17:22:00,1.45565,1.4557,1.45545,1.45565,529800005.0
2008-01-01 17:24:00,1.45555,1.45578,1.45552,1.4556,489400002.0
2008-01-01 17:26:00,1.45565,1.45572,1.4554,1.45562,496400000.0
2008-01-01 17:28:00,1.4556,1.45578,1.45545,1.4556,514700000.0
2008-01-01 17:30:00,1.45565,1.4557,1.4555,1.45565,518900000.0
2008-01-01 17:32:00,1.4552,1.45532,1.45515,1.45527,472500001.0
2008-01-01 17:34:00,1.45527,1.4553,1.45505,1.45528,403400001.0
2008-01-01 17:36:00,1.45525,1.45538,1.4551,1.45518,452600001.0
2008-01-01 17:38:00,1.4552,1.45532,1.4551,1.45515,371600000.0
2008-01-01 17:40:00,1.45517,1.45528,1.45515,1.45525,320500001.0
2008-01-01 17:42:00,1.455,1.45528,1.4549,1.45522,347800001.0
2008-01-01 17:44:00,1.45513,1.45525,1.45505,1.45515,458900000.0
2008-01-01 17:46:00,1.4551,1.45518,1.455,1.4551,474100001.0
2008-01-01 17:48:00,1.4552,1.45522,1.45505,1.45515,401100001.0
2008-01-01 17:50:00,1.45515,1.45518,1.4549,1.455,494600003.0
2008-01-01 17:52:00,1.4551,1.45532,1.45503,1.45525,586400002.0
2008-01-01 17:54:00,1.45512,1.4552,1.455,1.45502,407100000.0
2008-01-01 17:56:00,1.45538,1.45538,1.45515,1.4552,403200001.0
2008-01-01 17:58:00,1.4552,1.45538,1.455,1.45522,704199999.0
2008-01-01 18:00:00,1.45522,1.45538,1.45505,1.45518,687200001.0
2008-01-01 18:02:00,1.4553,1.45547,1.45525,1.4554,618300001.0
2008-01-01 18:04:00,1.4554,1.4555,1.45522,1.45542,540300001.0
2008-01-01 18:06:00,1.45538,1.45552,1.4553,1.45532,297800000.0
2008-01-01 18:08:00,1.4554,1.45558,1.45525,1.45535,486400001.0
2008-01-01 18:10:00,1.45528,1.45555,1.4552,1.4555,653400003.0
2008-01-01 18:12:00,1.4557,1.45578,1.45558,1.45573,422200001.0
2008-01-01 18:14:00,1.45565,1.45578,1.45555,1.4557,509100002.0
2008-01-01 18:16:00,1.45568,1.45578,1.45558,1.4557,289100000.0
2008-01-01 18:18:00,1.4556,1.4557,1.4555,1.45563,481000000.0
2008-01-01 18:20:00,1.45562,1.45572,1.45555,1.45562,383500004.0
2008-01-01 18:22:00,1.45567,1.45575,1.45552,1.45575,386900001.0
2008-01-01 18:24:00,1.45567,1.45575,1.45558,1.45558,259600001.0
2008-01-01 18:26:00,1.45558,1.4557,1.45555,1.4557,247100000.0
2008-01-01 18:28:00,1.4557,1.45585,1.45553,1.45553,361900002.0
2008-01-01 18:30:00,1.4558,1.4558,1.45555,1.45575,434300002.0
2008-01-01 18:32:00,1.45563,1.45575,1.45555,1.45557,380500000.0
2008-01-01 18:34:00,1.4556,1.4557,1.45553,1.4556,401600001.0
2008-01-01 18:36:00,1.45575,1.45578,1.4556,1.45568,374500002.0
2008-01-01 18:38:00,1.4557,1.45575,1.45555,1.4557,326900001.0
2008-01-01 18:40:00,1.4556,1.45582,1.45552,1.4557,467900000.0
2008-01-01 18:42:00,1.45568,1.45578,1.45555,1.4556,538300001.0
2008-01-01 18:44:00,1.45568,1.45572,1.4555,1.4557,478500003.0
2008-01-01 18:46:00,1.45558,1.45582,1.45555,1.45562,528200002.0
2008-01-01 18:48:00,1.4556,1.45585,1.4555,1.45557,525100000.0
2008-01-01 18:50:00,1.4557,1.45578,1.45555,1.45573,335600000.0
2008-01-01 18:52:00,1.4556,1.45575,1.45555,1.45575,325599999.0
2008-01-01 18:54:00,1.45605,1.45612,1.4559,1.45595,627100005.0
2008-01-01 18:56:00,1.45585,1.45602,1.45582,1.45593,662300000.0
2008-01-01 18:58:00,1.456,1.45613,1.4559,1.456,392000000.0
2008-01-01 19:00:00,1.456,1.45615,1.45595,1.45605,332700002.0
2008-01-01 19:02:00,1.45578,1.45588,1.45555,1.45567,480900002.0
2008-01-01 19:04:00,1.45572,1.45585,1.45555,1.45575,634700000.0
2008-01-01 19:06:00,1.4556,1.45585,1.4555,1.45567,455900000.0
2008-01-01 19:08:00,1.4557,1.45588,1.4555,1.45585,525300000.0
2008-01-01 19:10:00,1.45565,1.4558,1.4556,1.45567,501800002.0
2008-01-01 19:12:00,1.45565,1.45578,1.45558,1.45573,500700000.0
2008-01-01 19:14:00,1.45565,1.45588,1.45552,1.45572,603900000.0
2008-01-01 19:16:00,1.4556,1.45585,1.45557,1.45565,346399999.0
2008-01-01 19:18:00,1.45605,1.45615,1.4558,1.45587,488500000.0
2008-01-01 19:20:00,1.45605,1.45605,1.45537,1.45537,553700000.0
2008-01-01 19:22:00,1.45575,1.45595,1.45573,1.45593,286300000.0
2008-01-01 19:24:00,1.456,1.45612,1.45592,1.45595,479600000.0
2008-01-01 19:26:00,1.45608,1.45613,1.45602,1.45607,196700000.0
2008-01-01 19:28:00,1.45607,1.4562,1.45592,1.45607,214900000.0
2008-01-01 19:30:00,1.45603,1.45618,1.45595,1.45605,407300002.0
2008-01-01 19:32:00,1.4556,1.45573,1.4555,1.45565,330400001.0
2008-01-01 19:34:00,1.45552,1.4557,1.4555,1.45563,606699998.0
2008-01-01 19:36:00,1.45552,1.45572,1.4555,1.4556,267100000.0
2008-01-01 19:38:00,1.45565,1.45583,1.4555,1.45558,484800002.0
2008-01-01 19:40:00,1.4557,1.45575,1.45557,1.4557,283700001.0
2008-01-01 19:42:00,1.45605,1.45625,1.45602,1.4561,274000000.0
2008-01-01 19:44:00,1.45612,1.45612,1.45564,1.45591,283900000.0
2008-01-01 19:45:00,1.45598,1.45598,1.45564,1.45564,121800001.0
2008-01-01 19:46:00,1.4561,1.4562,1.45598,1.45608,222900000.0
2008-01-01 19:56:00,1.45362,1.45428,1.45362,1.45399,431500001.0
2008-01-01 19:57:00,1.45397,1.45435,1.45397,1.45435,220800001.0
2008-01-01 19:58:00,1.45453,1.45523,1.45453,1.45509,527600001.0
2008-01-01 20:01:00,1.455,1.45518,1.45495,1.45508,796700006.0
2008-01-01 20:02:00,1.45553,1.45575,1.45542,1.45555,513100000.0
2008-01-01 20:04:00,1.45612,1.45628,1.45605,1.45615,378100000.0
2008-01-01 20:06:00,1.45548,1.45548,1.45488,1.45495,603000000.0
2008-01-01 20:10:00,1.45588,1.45602,1.45572,1.45592,758500000.0
2008-01-01 20:11:00,1.45528,1.45545,1.4552,1.45525,681300002.0
2008-01-01 20:19:00,1.45428,1.45428,1.45344,1.45344,344700002.0
2008-01-01 20:20:00,1.4544,1.4544,1.4542,1.45435,353100000.0
2008-01-01 20:23:00,1.45103,1.45147,1.45103,1.45141,369000001.0
2008-01-01 20:24:00,1.45137,1.45137,1.4511,1.4511,274600000.0
2008-01-01 20:26:00,1.45107,1.45126,1.45098,1.4512,403000001.0
2008-01-01 20:27:00,1.45097,1.45118,1.45092,1.45095,449600001.0
2008-01-01 20:28:00,1.45145,1.45145,1.45107,1.45107,237000002.0
2008-01-01 20:29:00,1.45099,1.451,1.45081,1.45085,526400001.0
2008-01-01 20:30:00,1.45082,1.45112,1.45081,1.45098,220800000.0
2008-01-01 20:31:00,1.45089,1.45102,1.45087,1.45095,258400000.0
2008-01-01 20:32:00,1.45103,1.45103,1.45068,1.4508,147800001.0
2008-01-01 20:33:00,1.45084,1.45087,1.45062,1.45067,293800000.0
2008-01-01 20:34:00,1.45099,1.45099,1.45044,1.45063,384100003.0
2008-01-01 20:35:00,1.451,1.45115,1.45093,1.45111,278700001.0
2008-01-01 20:36:00,1.45127,1.45136,1.45099,1.45107,455500001.0
2008-01-01 20:37:00,1.45141,1.45141,1.45102,1.45102,389899999.0
2008-01-01 20:38:00,1.4515,1.4515,1.4513,1.4514,256500000.0
2008-01-01 20:40:00,1.45155,1.45162,1.45135,1.45147,315400001.0
2008-01-01 20:41:00,1.45123,1.45128,1.451,1.45105,500400000.0
2008-01-01 20:42:00,1.45083,1.45105,1.45082,1.451,240200001.0
2008-01-01 20:43:00,1.45109,1.45109,1.45044,1.4506,189800000.0
2008-01-01 20:44:00,1.45072,1.45088,1.45041,1.45041,226300000.0
2008-01-01 20:45:00,1.45035,1.45045,1.4503,1.45038,503100001.0
2008-01-01 20:46:00,1.4507,1.4508,1.45062,1.45078,274800000.0
2008-01-01 20:47:00,1.45059,1.45063,1.45033,1.45036,272400000.0
2008-01-01 20:48:00,1.45065,1.45072,1.45062,1.45062,342100002.0
2008-01-01 20:49:00,1.45048,1.4506,1.4504,1.45057,406200001.0
2008-01-01 20:50:00,1.45065,1.45065,1.45024,1.45027,227600002.0
2008-01-01 20:51:00,1.45036,1.45036,1.45007,1.45008,277400003.0
2008-01-01 20:52:00,1.45001,1.45001,1.44971,1.44998,190700000.0
2008-01-01 20:53:00,1.45006,1.45006,1.44937,1.44988,242200001.0
2008-01-01 20:54:00,1.45048,1.45058,1.45043,1.45055,158599999.0
2008-01-01 20:55:00,1.44984,1.44998,1.44978,1.44993,329800000.0
2008-01-01 20:56:00,1.44958,1.44958,1.44915,1.44915,182200001.0
2008-01-01 20:57:00,1.44869,1.44957,1.44869,1.44957,473000001.0
2008-01-01 20:58:00,1.44918,1.44927,1.4486,1.44927,291199999.0
2008-01-01 20:59:00,1.44902,1.44902,1.44848,1.44848,120800000.0
2008-01-01 21:00:00,1.44918,1.44938,1.4491,1.44917,335800000.0
2008-01-01 21:02:00,1.4492,1.44925,1.44917,1.4492,95500000.0
2008-01-01 21:03:00,1.44882,1.44888,1.4486,1.44882,272500002.0
2008-01-01 21:04:00,1.44906,1.44912,1.44881,1.44882,331900000.0
2008-01-01 21:06:00,1.44922,1.44943,1.44915,1.44922,265600001.0
2008-01-01 21:07:00,1.44842,1.44857,1.44842,1.44852,200300000.0
2008-01-01 21:08:00,1.44885,1.4491,1.44883,1.44892,251000000.0
2008-01-01 21:09:00,1.4486,1.4487,1.4485,1.44865,321000001.0
2008-01-01 21:10:00,1.44799,1.44799,1.4476,1.44784,247800000.0
2008-01-01 21:11:00,1.44795,1.44814,1.44792,1.44794,376700002.0
2008-01-01 21:12:00,1.44761,1.448,1.44761,1.44795,271800000.0
2008-01-01 21:13:00,1.44837,1.4485,1.44833,1.44843,212400000.0
2008-01-01 21:14:00,1.44914,1.44914,1.4488,1.44893,233300004.0
2008-01-01 21:16:00,1.44884,1.44887,1.44872,1.44877,124100000.0
2008-01-01 21:17:00,1.44851,1.44869,1.44842,1.44865,320500001.0
2008-01-01 21:18:00,1.44918,1.4492,1.44905,1.44912,191900000.0
2008-01-01 21:19:00,1.44872,1.44876,1.44857,1.44865,121400000.0
2008-01-01 21:20:00,1.44917,1.44918,1.4491,1.4491,68600001.0
2008-01-01 21:22:00,1.44862,1.44868,1.44857,1.4486,215700001.0
2008-01-01 21:23:00,1.44795,1.44834,1.44793,1.44793,97000001.0
2008-01-01 21:24:00,1.44809,1.4483,1.44803,1.44803,118200000.0
2008-01-01 21:26:00,1.44835,1.44847,1.44812,1.44812,260600001.0
2008-01-01 21:27:00,1.44797,1.44803,1.44795,1.448,149100000.0
2008-01-01 21:28:00,1.44827,1.44832,1.44799,1.44818,157500000.0
2008-01-01 21:29:00,1.44833,1.44847,1.44823,1.44825,253300001.0
2008-01-01 21:30:00,1.44868,1.44885,1.44865,1.44875,88400000.0
2008-01-01 21:32:00,1.44835,1.4484,1.44825,1.44833,310100000.0
2008-01-01 21:34:00,1.44835,1.4484,1.44827,1.44835,223100000.0
2008-01-01 21:36:00,1.44833,1.4484,1.4482,1.44835,265000000.0
2008-01-01 21:37:00,1.44875,1.44898,1.44867,1.44875,267400000.0
2008-01-01 21:38:00,1.44894,1.44895,1.44876,1.44887,219600000.0
2008-01-01 21:39:00,1.44853,1.44875,1.4485,1.4486,289700001.0
2008-01-01 21:40:00,1.44875,1.44878,1.4486,1.4486,163600000.0
2008-01-01 21:42:00,1.44858,1.44866,1.44847,1.44847,142800001.0
2008-01-01 21:43:00,1.4487,1.4488,1.44862,1.4487,207000000.0
2008-01-01 21:44:00,1.44923,1.44928,1.4491,1.44915,184100002.0
2008-01-01 21:46:00,1.44923,1.44926,1.44885,1.44902,393900001.0
2008-01-01 21:47:00,1.44902,1.44932,1.44896,1.449,251700002.0
2008-01-01 21:48:00,1.44919,1.44931,1.44865,1.44865,443600001.0
2008-01-01 21:50:00,1.44913,1.44935,1.449,1.44902,392100000.0
2008-01-01 21:52:00,1.44835,1.44855,1.4483,1.4485,301700000.0
2008-01-01 21:54:00,1.44833,1.44844,1.44819,1.44819,446600001.0
2008-01-01 21:55:00,1.44808,1.4481,1.448,1.44808,163300001.0
2008-01-01 21:56:00,1.44804,1.44833,1.44793,1.44833,29300000.0
2008-01-01 21:58:00,1.44838,1.44853,1.44818,1.44853,164800001.0
2008-01-01 21:59:00,1.44865,1.44875,1.44864,1.44869,205300000.0
2008-01-01 22:02:00,1.44933,1.4494,1.4493,1.44932,173100000.0
2008-01-01 22:04:00,1.44865,1.4488,1.44855,1.4487,208100001.0
2008-01-01 22:06:00,1.4479,1.44815,1.4479,1.44805,110800000.0
2008-01-01 22:08:00,1.4478,1.44795,1.4478,1.4479,160600000.0
2008-01-01 22:10:00,1.448,1.44835,1.448,1.4482,235600001.0
2008-01-01 22:12:00,1.44807,1.4481,1.4479,1.44805,183800000.0
2008-01-01 22:14:00,1.44885,1.44905,1.4488,1.44885,190600000.0
2008-01-01 22:16:00,1.44878,1.44888,1.44877,1.4488,65000000.0
2008-01-01 22:18:00,1.4485,1.44865,1.44833,1.4486,106700000.0
2008-01-01 22:20:00,1.44835,1.44845,1.44825,1.44835,166700000.0
2008-01-01 23:04:00,1.44788,1.44788,1.44745,1.44777,29000000.0
2008-01-01 23:06:00,1.4472,1.44745,1.4471,1.4472,43300000.0
2008-01-01 23:08:00,1.44635,1.44635,1.44635,1.44635,28000000.0
2008-01-01 23:10:00,1.44655,1.44695,1.44655,1.44685,61400000.0
2008-01-01 23:12:00,1.4469,1.447,1.44655,1.44657,107900002.0
2008-01-01 23:14:00,1.44672,1.44705,1.44665,1.447,57000000.0
2008-01-01 23:16:00,1.44645,1.44655,1.44645,1.44655,80700002.0
2008-01-01 23:18:00,1.44705,1.44718,1.4469,1.4469,56600000.0
2008-01-01 23:19:00,1.44744,1.44768,1.44744,1.44753,37300000.0
2008-01-01 23:20:00,1.44708,1.4472,1.44705,1.44705,60000000.0
2008-01-01 23:21:00,1.4469,1.44755,1.4469,1.44745,43500000.0
2008-01-01 23:22:00,1.44753,1.44785,1.4473,1.44769,126600000.0
2008-01-01 23:24:00,1.44704,1.4472,1.44704,1.44707,42000000.0
2008-01-01 23:25:00,1.44735,1.44745,1.44733,1.44737,37200000.0
2008-01-01 23:26:00,1.44725,1.44735,1.44718,1.44735,47900000.0
2008-01-01 23:27:00,1.4475,1.44758,1.44742,1.44758,30000000.0
2008-01-01 23:28:00,1.4472,1.44727,1.44693,1.44693,32800000.0
2008-01-01 23:29:00,1.4474,1.4475,1.44712,1.44713,92200000.0
2008-01-01 23:30:00,1.44742,1.44778,1.44725,1.44725,90000000.0
2008-01-01 23:31:00,1.4472,1.4473,1.4472,1.44725,60600000.0
2008-01-01 23:32:00,1.44737,1.44769,1.44737,1.44747,58600000.0
2008-01-01 23:34:00,1.44697,1.4474,1.44679,1.4468,165000000.0
2008-01-01 23:36:00,1.44715,1.4472,1.44715,1.44715,56500001.0
2008-01-01 23:38:00,1.44715,1.44725,1.44715,1.44715,37600000.0
2008-01-01 23:40:00,1.4473,1.44732,1.44722,1.44725,103699999.0
2008-01-01 23:42:00,1.44695,1.44708,1.44695,1.44707,36200000.0
2008-01-01 23:44:00,1.44713,1.44722,1.44697,1.447,82400000.0
2008-01-01 23:46:00,1.44737,1.44755,1.44735,1.44738,56400000.0
2008-01-01 23:47:00,1.44748,1.44748,1.44723,1.44723,48700000.0
2008-01-01 23:48:00,1.44715,1.44749,1.44704,1.44716,47400000.0
2008-01-01 23:49:00,1.4471,1.44718,1.4469,1.44718,132900000.0
2008-01-01 23:50:00,1.4473,1.44772,1.4473,1.44772,31800000.0
2008-01-01 23:51:00,1.44692,1.44698,1.44665,1.44665,47500000.0
2008-01-01 23:52:00,1.44703,1.4473,1.44691,1.44692,178700000.0
2008-01-01 23:53:00,1.44683,1.44724,1.44672,1.44672,105100000.0
2008-01-01 23:54:00,1.44731,1.44731,1.44641,1.44645,187800000.0
2008-01-01 23:55:00,1.44657,1.44663,1.4465,1.44653,157500001.0
2008-01-01 23:56:00,1.4467,1.447,1.44668,1.44677,86600000.0
2008-01-01 23:58:00,1.44713,1.44752,1.44711,1.44748,122000000.0
2008-01-01 23:59:00,1.44705,1.44722,1.44703,1.44715,75100000.0
2008-01-02 00:00:00,1.44743,1.44766,1.44721,1.44721,133200000.0
2008-01-02 00:01:00,1.44698,1.44791,1.44684,1.44684,243400000.0
2008-01-02 00:02:00,1.4473,1.4473,1.44683,1.44694,139100000.0
2008-01-02 00:03:00,1.44685,1.44724,1.44685,1.44724,205800000.0
2008-01-02 00:04:00,1.44733,1.44738,1.44704,1.44704,128200000.0
2008-01-02 00:05:00,1.44717,1.44717,1.4471,1.4471,32800000.0
2008-01-02 00:06:00,1.44698,1.44733,1.44697,1.44726,50300000.0
2008-01-02 00:07:00,1.44707,1.44746,1.44669,1.44746,105199999.0
2008-01-02 00:08:00,1.44184,1.44184,1.44128,1.44128,49300000.0
2008-01-02 00:09:00,1.44142,1.44678,1.44142,1.44678,90700000.0
2008-01-02 00:10:00,1.44697,1.44768,1.44697,1.44768,47200000.0
2008-01-02 00:11:00,1.44776,1.44796,1.44763,1.44786,27700000.0
2008-01-02 00:12:00,1.44754,1.44772,1.44754,1.44756,31800000.0
2008-01-02 00:13:00,1.44758,1.44774,1.44758,1.44772,40500000.0
2008-01-02 00:14:00,1.44789,1.44789,1.44748,1.44759,37000000.0
2008-01-02 00:15:00,1.44776,1.44776,1.44756,1.44756,18600000.0
2008-01-02 00:16:00,1.44769,1.4479,1.44769,1.44773,53100000.0
2008-01-02 00:17:00,1.44771,1.44777,1.44766,1.44772,65000000.0
2008-01-02 00:18:00,1.44766,1.44766,1.44747,1.44747,64400000.0
2008-01-02 00:19:00,1.44738,1.44762,1.44715,1.44725,108800000.0
2008-01-02 00:20:00,1.44736,1.44742,1.44726,1.44726,89400000.0
2008-01-02 00:21:00,1.44757,1.44759,1.44736,1.44739,46600000.0
2008-01-02 00:22:00,1.44772,1.44795,1.44759,1.4478,29200000.0
2008-01-02 00:23:00,1.44846,1.44846,1.44792,1.44809,35600000.0
2008-01-02 00:24:00,1.44806,1.44838,1.44806,1.44831,64500000.0
2008-01-02 00:26:00,1.44748,1.44751,1.44741,1.44741,39600000.0
2008-01-02 00:27:00,1.44765,1.44789,1.44749,1.44789,70200000.0
2008-01-02 00:28:00,1.44829,1.44829,1.4479,1.44791,28400000.0
2008-01-02 00:29:00,1.44786,1.44786,1.4476,1.44773,75800001.0
2008-01-02 00:30:00,1.44779,1.44828,1.44779,1.44828,32000000.0
2008-01-02 00:31:00,1.44836,1.44836,1.44821,1.44821,50200000.0
2008-01-02 00:32:00,1.44814,1.44826,1.44806,1.44809,93100000.0
2008-01-02 00:33:00,1.44782,1.44801,1.44782,1.44797,149600000.0
2008-01-02 00:34:00,1.44826,1.44857,1.44819,1.44857,32800000.0
2008-01-02 00:35:00,1.44808,1.44817,1.44808,1.44817,63600000.0
2008-01-02 00:36:00,1.44788,1.44804,1.44785,1.44802,46600000.0
2008-01-02 00:37:00,1.44807,1.44809,1.44797,1.44806,43400000.0
2008-01-02 00:38:00,1.44797,1.448,1.44795,1.448,35000000.0
2008-01-02 00:39:00,1.44843,1.44862,1.44812,1.44812,45400000.0
2008-01-02 00:40:00,1.44805,1.44864,1.44801,1.44864,52600000.0
2008-01-02 00:41:00,1.44875,1.44875,1.44819,1.44844,30400000.0
2008-01-02 00:42:00,1.44849,1.44849,1.44801,1.44842,51400000.0
2008-01-02 00:43:00,1.44882,1.44882,1.44839,1.44867,35200000.0
2008-01-02 00:44:00,1.4487,1.4487,1.44811,1.44811,30800000.0
2008-01-02 00:45:00,1.44855,1.44865,1.4482,1.44845,41700000.0
2008-01-02 00:46:00,1.4483,1.44833,1.44796,1.44798,55800000.0
2008-01-02 00:47:00,1.4486,1.44876,1.44836,1.44841,40400000.0
2008-01-02 00:48:00,1.44869,1.44905,1.44861,1.44905,36800000.0
2008-01-02 00:49:00,1.44922,1.44922,1.4485,1.4485,26500000.0
2008-01-02 00:50:00,1.449,1.44916,1.44864,1.44916,31400000.0
2008-01-02 00:51:00,1.44856,1.44919,1.44847,1.44919,62000000.0
2008-01-02 00:52:00,1.44947,1.44971,1.4492,1.44929,81600000.0
2008-01-02 00:53:00,1.44912,1.44912,1.44899,1.44906,47800000.0
2008-01-02 00:54:00,1.44927,1.44951,1.44919,1.44926,38000000.0
2008-01-02 00:55:00,1.4494,1.44965,1.44893,1.44931,26600000.0
2008-01-02 00:56:00,1.44919,1.44919,1.4489,1.4489,61400000.0
2008-01-02 00:57:00,1.44837,1.44842,1.44828,1.44828,33000000.0
2008-01-02 00:58:00,1.44821,1.44832,1.44804,1.44832,61000000.0
2008-01-02 00:59:00,1.44833,1.44836,1.44818,1.4483,112500000.0
2008-01-02 01:00:00,1.44837,1.44861,1.44835,1.4484,55400000.0
2008-01-02 01:01:00,1.44816,1.44841,1.44816,1.4484,53000000.0
2008-01-02 01:02:00,1.44858,1.44863,1.44849,1.44849,35800000.0
2008-01-02 01:03:00,1.44882,1.44882,1.44875,1.44877,83600001.0
2008-01-02 01:04:00,1.44921,1.44943,1.449,1.44917,52000000.0
2008-01-02 01:05:00,1.44923,1.44933,1.44838,1.44857,42800000.0
2008-01-02 01:06:00,1.44855,1.44893,1.44846,1.44866,30400000.0
2008-01-02 01:07:00,1.44844,1.44848,1.44827,1.44827,58800000.0
2008-01-02 01:08:00,1.4483,1.44868,1.44828,1.44847,90500001.0
2008-01-02 01:09:00,1.44901,1.44921,1.44871,1.44918,114500001.0
2008-01-02 01:10:00,1.44896,1.44935,1.44874,1.44903,53400000.0
2008-01-02 01:11:00,1.44925,1.44962,1.44918,1.44962,86900000.0
2008-01-02 01:12:00,1.44995,1.45028,1.44971,1.44979,184000000.0
2008-01-02 01:13:00,1.44974,1.45017,1.44974,1.45014,131700000.0
2008-01-02 01:14:00,1.45029,1.45038,1.45011,1.45016,46200000.0
2008-01-02 01:15:00,1.45026,1.45061,1.45005,1.45059,87400000.0
2008-01-02 01:16:00,1.45074,1.45102,1.45074,1.45102,25600000.0
2008-01-02 01:17:00,1.45113,1.45137,1.45113,1.45135,20800000.0
2008-01-02 01:18:00,1.45098,1.45127,1.45098,1.451,33000000.0
2008-01-02 01:19:00,1.4517,1.4517,1.45151,1.45162,73500000.0
2008-01-02 01:20:00,1.45145,1.45154,1.45131,1.45131,29400000.0
2008-01-02 01:21:00,1.45105,1.45128,1.45099,1.45116,50800000.0
2008-01-02 01:22:00,1.45119,1.45138,1.45119,1.45126,104000000.0
2008-01-02 01:23:00,1.4514,1.45157,1.45042,1.45157,151300000.0
2008-01-02 01:24:00,1.45179,1.45213,1.45149,1.45207,87600000.0
2008-01-02 01:25:00,1.45203,1.45218,1.45139,1.4514,86800001.0
2008-01-02 01:26:00,1.45148,1.45174,1.45147,1.45164,191300000.0
2008-01-02 01:27:00,1.45186,1.45186,1.45152,1.45162,128900000.0
2008-01-02 01:28:00,1.45154,1.45158,1.4514,1.45152,41600000.0
2008-01-02 01:29:00,1.4515,1.45179,1.45131,1.45175,29400000.0
2008-01-02 01:30:00,1.45156,1.45156,1.45095,1.45128,58700000.0
2008-01-02 01:31:00,1.45105,1.45111,1.45098,1.45107,45600000.0
2008-01-02 01:32:00,1.45103,1.45119,1.45103,1.4511,46800000.0
2008-01-02 01:33:00,1.45116,1.45136,1.45082,1.45095,103000000.0
2008-01-02 01:34:00,1.45112,1.4513,1.45104,1.45125,136800000.0
2008-01-02 01:35:00,1.45112,1.45129,1.45104,1.45107,37800000.0
2008-01-02 01:36:00,1.45124,1.45141,1.45124,1.45141,64100000.0
2008-01-02 01:37:00,1.45098,1.45098,1.45078,1.45078,25600000.0
2008-01-02 01:38:00,1.4512,1.4512,1.45088,1.45088,48700000.0
2008-01-02 01:39:00,1.45081,1.45123,1.45081,1.45123,44400001.0
2008-01-02 01:40:00,1.451,1.45121,1.45091,1.45119,54100000.0
2008-01-02 01:41:00,1.45112,1.45118,1.45054,1.45088,30800000.0
2008-01-02 01:42:00,1.45084,1.45124,1.45065,1.45108,227800002.0
2008-01-02 01:43:00,1.45116,1.45176,1.45116,1.45124,208200001.0
2008-01-02 01:44:00,1.45115,1.45132,1.45104,1.45122,200900001.0
2008-01-02 01:45:00,1.45114,1.45129,1.45098,1.45129,179100000.0
2008-01-02 01:46:00,1.45136,1.45136,1.45124,1.45124,43600000.0
2008-01-02 01:47:00,1.45132,1.45132,1.45116,1.4512,61000000.0
2008-01-02 01:48:00,1.45108,1.45108,1.45092,1.45103,37800000.0
2008-01-02 01:49:00,1.45103,1.45148,1.45087,1.45114,117200000.0
2008-01-02 01:50:00,1.45117,1.45151,1.45101,1.45151,186900000.0
2008-01-02 01:51:00,1.45136,1.45139,1.45122,1.45137,75200000.0
2008-01-02 01:52:00,1.45127,1.45148,1.45087,1.45147,225700000.0
2008-01-02 01:53:00,1.45155,1.45172,1.45125,1.45171,102400001.0
2008-01-02 01:54:00,1.45146,1.45146,1.4507,1.45112,73600000.0
2008-01-02 01:55:00,1.45106,1.45117,1.45098,1.45098,61700000.0
2008-01-02 01:56:00,1.45096,1.4511,1.4509,1.45094,76200000.0
2008-01-02 01:57:00,1.45077,1.45086,1.45039,1.45039,111200001.0
2008-01-02 01:58:00,1.45043,1.45059,1.45042,1.45055,111900000.0
2008-01-02 01:59:00,1.45064,1.45072,1.45061,1.45066,65100000.0
2008-01-02 02:00:00,1.45119,1.45207,1.45119,1.45207,44200000.0
2008-01-02 02:01:00,1.45189,1.45239,1.45189,1.45239,24400000.0
2008-01-02 02:02:00,1.45246,1.45254,1.4521,1.45214,55800000.0
2008-01-02 02:03:00,1.452,1.45214,1.45177,1.45185,44800000.0
2008-01-02 02:04:00,1.45165,1.45188,1.45165,1.45168,48600000.0
2008-01-02 02:05:00,1.4515,1.45171,1.45141,1.45141,43600000.0
2008-01-02 02:06:00,1.45149,1.45167,1.45146,1.45152,36200000.0
2008-01-02 02:07:00,1.45098,1.45157,1.45098,1.45157,32200000.0
2008-01-02 02:08:00,1.45134,1.45139,1.45125,1.45139,30800000.0
2008-01-02 02:09:00,1.4513,1.4513,1.45036,1.45065,40400000.0
2008-01-02 02:10:00,1.4506,1.45135,1.45016,1.4512,26800000.0
2008-01-02 02:11:00,1.45087,1.45134,1.45087,1.45125,38000000.0
2008-01-02 02:12:00,1.45139,1.4518,1.45139,1.45166,25800000.0
2008-01-02 02:13:00,1.45144,1.45153,1.45121,1.45133,51600000.0
2008-01-02 02:14:00,1.45147,1.45154,1.45119,1.45119,37200000.0
2008-01-02 02:15:00,1.45121,1.45136,1.45103,1.45134,20600000.0
2008-01-02 02:16:00,1.45139,1.45142,1.45108,1.45125,33900000.0
2008-01-02 02:17:00,1.45129,1.45136,1.45098,1.45124,43300000.0
2008-01-02 02:18:00,1.45142,1.45157,1.451,1.45142,45600000.0
2008-01-02 02:19:00,1.4515,1.45159,1.45141,1.45144,33000000.0
2008-01-02 02:20:00,1.45147,1.4515,1.45101,1.45138,35000000.0
2008-01-02 02:21:00,1.45133,1.45159,1.45133,1.45159,29200000.0
2008-01-02 02:22:00,1.45152,1.45152,1.45108,1.4513,44600000.0
2008-01-02 02:23:00,1.45143,1.45159,1.45142,1.45142,61799999.0
2008-01-02 02:24:00,1.4512,1.45158,1.45102,1.45102,40800000.0
2008-01-02 02:25:00,1.4516,1.45182,1.45132,1.4517,41000001.0
2008-01-02 02:26:00,1.45183,1.45189,1.45167,1.45175,41000000.0
2008-01-02 02:27:00,1.45163,1.45163,1.45067,1.45074,38400001.0
2008-01-02 02:28:00,1.45117,1.45141,1.45112,1.45122,44800000.0
2008-01-02 02:29:00,1.45136,1.4516,1.45109,1.4516,30800000.0
2008-01-02 02:30:00,1.45143,1.45153,1.45128,1.45153,19800000.0
2008-01-02 02:31:00,1.45169,1.45169,1.45126,1.45154,39800000.0
2008-01-02 02:32:00,1.45132,1.45132,1.45066,1.45066,30800000.0
2008-01-02 02:33:00,1.45096,1.45118,1.45091,1.45093,28400000.0
2008-01-02 02:34:00,1.45097,1.45108,1.45068,1.45101,54400000.0
2008-01-02 02:35:00,1.45116,1.45116,1.45098,1.45098,33900000.0
2008-01-02 02:36:00,1.45058,1.45081,1.45058,1.45063,40000000.0
2008-01-02 02:37:00,1.45069,1.45085,1.4505,1.45085,37800000.0
2008-01-02 02:38:00,1.45065,1.45072,1.45045,1.45045,40000000.0
2008-01-02 02:39:00,1.45054,1.45065,1.45008,1.45065,35400000.0
2008-01-02 02:40:00,1.45047,1.4506,1.45039,1.45045,35400000.0
2008-01-02 02:41:00,1.45055,1.45062,1.45019,1.45062,30600000.0
2008-01-02 02:42:00,1.45065,1.45065,1.4504,1.45056,47200000.0
2008-01-02 02:43:00,1.45038,1.45056,1.45012,1.45043,57100000.0
2008-01-02 02:44:00,1.45047,1.45053,1.45018,1.45044,37600000.0
2008-01-02 02:45:00,1.45021,1.45021,1.4498,1.44998,34600000.0
2008-01-02 02:46:00,1.45022,1.45022,1.44993,1.45021,42100000.0
2008-01-02 02:47:00,1.45001,1.45009,1.44962,1.44985,26800000.0
2008-01-02 02:48:00,1.44984,1.44984,1.44951,1.44951,36600000.0
2008-01-02 02:49:00,1.44943,1.44955,1.44915,1.4495,32600000.0
2008-01-02 02:50:00,1.44974,1.45025,1.44974,1.45021,29400000.0
2008-01-02 02:51:00,1.44974,1.45031,1.44974,1.45031,23200000.0
2008-01-02 02:52:00,1.45031,1.45031,1.44997,1.45027,48000001.0
2008-01-02 02:53:00,1.45054,1.45056,1.45034,1.45049,50200000.0
2008-01-02 02:54:00,1.45044,1.45058,1.45038,1.45051,33000000.0
2008-01-02 02:55:00,1.4505,1.45069,1.4505,1.4506,30800000.0
2008-01-02 02:56:00,1.45051,1.4506,1.45024,1.45057,42200000.0
2008-01-02 02:57:00,1.45015,1.45052,1.45015,1.45042,50700000.0
2008-01-02 02:58:00,1.45041,1.45041,1.45004,1.45012,34400000.0
2008-01-02 02:59:00,1.45001,1.45034,1.44975,1.45034,21600000.0
2008-01-02 03:00:00,1.45055,1.45066,1.45055,1.45065,47000000.0
2008-01-02 03:01:00,1.45048,1.45065,1.45037,1.45065,37400000.0
2008-01-02 03:02:00,1.4503,1.45049,1.45017,1.45017,36400000.0
2008-01-02 03:03:00,1.44997,1.45043,1.44997,1.45038,50300000.0
2008-01-02 03:04:00,1.45036,1.45036,1.44986,1.44986,30200000.0
2008-01-02 03:05:00,1.45028,1.45028,1.44987,1.44987,28400000.0
2008-01-02 03:06:00,1.45024,1.45026,1.45001,1.45001,39600000.0
2008-01-02 03:07:00,1.45027,1.45027,1.44999,1.45004,42600000.0
2008-01-02 03:08:00,1.4498,1.4498,1.44934,1.44945,48000000.0
2008-01-02 03:09:00,1.44958,1.44958,1.44913,1.44913,25400000.0
2008-01-02 03:10:00,1.44941,1.4495,1.44919,1.44943,55600000.0
2008-01-02 03:11:00,1.44938,1.44958,1.44919,1.44919,36600000.0
2008-01-02 03:12:00,1.44947,1.44964,1.44943,1.44958,29600000.0
2008-01-02 03:13:00,1.44962,1.44962,1.44939,1.44949,25600000.0
2008-01-02 03:14:00,1.44937,1.44951,1.44931,1.44949,59400000.0
2008-01-02 03:15:00,1.44943,1.44943,1.44923,1.44934,32800000.0
2008-01-02 03:16:00,1.44944,1.4495,1.44902,1.44921,29400000.0
2008-01-02 03:17:00,1.44943,1.44947,1.44931,1.44938,38000000.0
2008-01-02 03:18:00,1.44939,1.44953,1.44912,1.44953,38700000.0
2008-01-02 03:19:00,1.4495,1.4495,1.44915,1.44923,34300000.0
2008-01-02 03:20:00,1.44924,1.44937,1.44908,1.44914,34400000.0
2008-01-02 03:21:00,1.44909,1.44919,1.44902,1.44914,39200000.0
2008-01-02 03:22:00,1.44924,1.44928,1.44914,1.44926,26200000.0
2008-01-02 03:23:00,1.44919,1.44933,1.44917,1.44931,28000000.0
2008-01-02 03:24:00,1.44925,1.44925,1.44863,1.44883,35600000.0
2008-01-02 03:25:00,1.44847,1.44888,1.44847,1.44888,37600000.0
2008-01-02 03:26:00,1.4489,1.449,1.4487,1.449,20800000.0
2008-01-02 03:27:00,1.44865,1.44879,1.44825,1.44825,37400000.0
2008-01-02 03:28:00,1.44877,1.44878,1.44852,1.44852,23400000.0
2008-01-02 03:29:00,1.44856,1.4488,1.44837,1.44837,25800000.0
2008-01-02 03:30:00,1.44828,1.44871,1.44823,1.44852,37400000.0
2008-01-02 03:31:00,1.44865,1.44895,1.44863,1.44887,59000000.0
2008-01-02 03:32:00,1.44874,1.44895,1.44859,1.44894,34200000.0
2008-01-02 03:33:00,1.44887,1.44898,1.4488,1.44898,34000000.0
2008-01-02 03:34:00,1.44895,1.44901,1.44877,1.44879,47600000.0
2008-01-02 03:35:00,1.44905,1.44911,1.44884,1.449,37400000.0
2008-01-02 03:36:00,1.44892,1.44913,1.44854,1.449,62100000.0
2008-01-02 03:37:00,1.44904,1.4493,1.44904,1.44925,31400000.0
2008-01-02 03:38:00,1.44926,1.44934,1.44914,1.44929,29000000.0
2008-01-02 03:39:00,1.4493,1.4493,1.44872,1.44875,51500000.0
2008-01-02 03:40:00,1.44876,1.44883,1.44868,1.44877,29600000.0
2008-01-02 03:41:00,1.44864,1.44889,1.44864,1.44884,22000000.0
2008-01-02 03:42:00,1.44876,1.44885,1.44861,1.44878,34400000.0
2008-01-02 03:43:00,1.44866,1.44867,1.44849,1.44867,27600000.0
2008-01-02 03:44:00,1.44842,1.44849,1.44836,1.44841,29200000.0
2008-01-02 03:45:00,1.44874,1.44876,1.44849,1.44862,45600001.0
2008-01-02 03:46:00,1.44862,1.44873,1.44834,1.44873,36400000.0
2008-01-02 03:47:00,1.44859,1.44875,1.44859,1.4487,28600000.0
2008-01-02 03:48:00,1.44842,1.44875,1.44842,1.44874,33200000.0
2008-01-02 03:49:00,1.44873,1.44883,1.44865,1.44876,45900000.0
2008-01-02 03:50:00,1.44865,1.44883,1.4485,1.44865,48700000.0
2008-01-02 03:51:00,1.44874,1.44874,1.44833,1.44863,46300000.0
2008-01-02 03:52:00,1.44866,1.44881,1.44856,1.44866,23800000.0
2008-01-02 03:53:00,1.44876,1.44876,1.44836,1.44836,42000000.0
2008-01-02 03:54:00,1.4486,1.44862,1.44819,1.44862,30600000.0
2008-01-02 03:55:00,1.44864,1.44865,1.44853,1.44853,35000000.0
2008-01-02 03:56:00,1.44855,1.44869,1.44849,1.44852,42200000.0
2008-01-02 03:57:00,1.44851,1.44851,1.44783,1.4483,60800001.0
2008-01-02 03:58:00,1.44841,1.44842,1.44819,1.44819,39800000.0
2008-01-02 03:59:00,1.4484,1.44877,1.4484,1.44855,39200000.0
2008-01-02 04:00:00,1.4485,1.44865,1.44837,1.44854,43900000.0
2008-01-02 04:01:00,1.44852,1.44852,1.44806,1.44831,36600000.0
2008-01-02 04:02:00,1.44851,1.44851,1.44805,1.44808,48500000.0
2008-01-02 04:03:00,1.4481,1.44828,1.448,1.44824,56500000.0
2008-01-02 04:04:00,1.44799,1.44815,1.44797,1.44797,26400000.0
2008-01-02 04:05:00,1.4475,1.44834,1.4475,1.44834,34000000.0
2008-01-02 04:06:00,1.44841,1.44841,1.44805,1.44839,42400000.0
2008-01-02 04:07:00,1.44822,1.44831,1.44792,1.44831,21000000.0
2008-01-02 04:08:00,1.44803,1.44819,1.44788,1.44819,53700000.0
2008-01-02 04:09:00,1.44817,1.44836,1.448,1.44822,43900000.0
2008-01-02 04:10:00,1.44821,1.44836,1.44793,1.44836,57700000.0
2008-01-02 04:11:00,1.44823,1.44843,1.44806,1.44843,38500000.0
2008-01-02 04:12:00,1.44851,1.44871,1.44844,1.44863,44300000.0
2008-01-02 04:13:00,1.44857,1.4487,1.44811,1.4487,25800000.0
2008-01-02 04:14:00,1.44848,1.44877,1.44835,1.44854,49600000.0
2008-01-02 04:15:00,1.44869,1.44871,1.44852,1.44867,40600000.0
2008-01-02 04:16:00,1.4487,1.44907,1.44836,1.44904,49600000.0
2008-01-02 04:17:00,1.44891,1.44927,1.44891,1.44927,22400000.0
2008-01-02 04:18:00,1.44884,1.44932,1.44884,1.44925,54800000.0
2008-01-02 04:19:00,1.44923,1.44928,1.44908,1.44928,35400000.0
2008-01-02 04:20:00,1.4491,1.4491,1.44895,1.44902,48600000.0
2008-01-02 04:21:00,1.44918,1.44918,1.44888,1.44889,60000000.0
2008-01-02 04:22:00,1.44922,1.44928,1.44913,1.44925,24000000.0
2008-01-02 04:23:00,1.44924,1.44938,1.44924,1.44937,38300000.0
2008-01-02 04:24:00,1.44925,1.44934,1.44925,1.44932,49600000.0
2008-01-02 04:25:00,1.44936,1.44936,1.44904,1.44904,45200000.0
2008-01-02 04:26:00,1.44911,1.44937,1.44905,1.44918,29600000.0
2008-01-02 04:27:00,1.44932,1.44949,1.44919,1.44932,22600000.0
2008-01-02 04:28:00,1.44969,1.44969,1.44938,1.44962,48800000.0
2008-01-02 04:29:00,1.4495,1.44954,1.44923,1.44944,56100000.0
2008-01-02 04:30:00,1.44929,1.44938,1.44897,1.44897,61200002.0
2008-01-02 04:31:00,1.44836,1.44918,1.44836,1.44897,40300000.0
2008-01-02 04:32:00,1.44901,1.4498,1.44897,1.4497,44500000.0
2008-01-02 04:33:00,1.44996,1.45,1.44973,1.44987,42200000.0
2008-01-02 04:34:00,1.44968,1.4498,1.44958,1.44965,32000000.0
2008-01-02 04:35:00,1.44946,1.44975,1.44946,1.44948,37600000.0
2008-01-02 04:36:00,1.44955,1.44955,1.44931,1.44936,24400000.0
2008-01-02 04:37:00,1.44946,1.4496,1.44923,1.44943,42600000.0
2008-01-02 04:38:00,1.44946,1.44962,1.44925,1.44962,37000000.0
2008-01-02 04:39:00,1.44931,1.44949,1.44893,1.44949,34000000.0
2008-01-02 04:40:00,1.44929,1.44929,1.44893,1.44897,46800000.0
2008-01-02 04:41:00,1.44897,1.44932,1.44875,1.44932,46600000.0
2008-01-02 04:42:00,1.44923,1.44952,1.44922,1.44952,32400000.0
2008-01-02 04:43:00,1.44936,1.44953,1.4493,1.44949,39800000.0
2008-01-02 04:44:00,1.44944,1.44953,1.44887,1.44952,57500000.0
2008-01-02 04:45:00,1.44951,1.44955,1.44937,1.44954,26800000.0
2008-01-02 04:46:00,1.4493,1.44945,1.44859,1.44859,35400000.0
2008-01-02 04:47:00,1.44931,1.4494,1.4492,1.44938,35400000.0
2008-01-02 04:48:00,1.44929,1.44937,1.44919,1.44937,41600000.0
2008-01-02 04:49:00,1.4492,1.44947,1.44909,1.44919,61800000.0
2008-01-02 04:50:00,1.44917,1.4494,1.44914,1.44922,25300000.0
2008-01-02 04:51:00,1.44918,1.44955,1.44916,1.44955,33200000.0
2008-01-02 04:52:00,1.44948,1.44963,1.44938,1.44938,33000000.0
2008-01-02 04:53:00,1.44953,1.44966,1.44945,1.44945,28700000.0
2008-01-02 04:54:00,1.44959,1.44959,1.44941,1.44947,53000000.0
2008-01-02 04:55:00,1.44949,1.44949,1.44928,1.44944,30600000.0
2008-01-02 04:56:00,1.44942,1.44965,1.44942,1.44963,41000000.0
2008-01-02 04:57:00,1.44958,1.44978,1.44958,1.44973,50200000.0
2008-01-02 04:58:00,1.44982,1.44982,1.44945,1.44967,50000000.0
2008-01-02 04:59:00,1.44938,1.44953,1.44912,1.44931,23800000.0
2008-01-02 05:00:00,1.44945,1.44963,1.44931,1.44958,54700000.0
2008-01-02 05:01:00,1.44947,1.44963,1.44947,1.44951,25600000.0
2008-01-02 05:02:00,1.44919,1.44957,1.44919,1.44957,56200001.0
2008-01-02 05:03:00,1.44968,1.44968,1.44956,1.44957,24400000.0
2008-01-02 05:04:00,1.44946,1.44966,1.44939,1.44951,55200000.0
2008-01-02 05:05:00,1.44938,1.45,1.44938,1.45,23200000.0
2008-01-02 05:06:00,1.44992,1.44992,1.44945,1.44968,41300000.0
2008-01-02 05:07:00,1.44991,1.44998,1.44966,1.44998,49700000.0
2008-01-02 05:08:00,1.44999,1.4501,1.44991,1.45001,31400000.0
2008-01-02 05:09:00,1.45011,1.45011,1.44909,1.44932,29800000.0
2008-01-02 05:10:00,1.4493,1.44948,1.449,1.44935,44000001.0
2008-01-02 05:11:00,1.44935,1.44955,1.44915,1.44915,38000000.0
2008-01-02 05:12:00,1.44935,1.44949,1.44926,1.44949,47300000.0
2008-01-02 05:13:00,1.44953,1.44977,1.44953,1.44957,30800000.0
2008-01-02 05:14:00,1.44966,1.44966,1.44942,1.44946,25600000.0
2008-01-02 05:15:00,1.44955,1.44958,1.44941,1.44943,30400000.0
2008-01-02 05:16:00,1.44947,1.44957,1.44936,1.44936,23400000.0
2008-01-02 05:17:00,1.44926,1.44953,1.44926,1.44944,37900000.0
2008-01-02 05:18:00,1.44944,1.44957,1.44932,1.44932,59300000.0
2008-01-02 05:19:00,1.44914,1.44965,1.44914,1.44944,50800000.0
2008-01-02 05:20:00,1.44936,1.44945,1.4492,1.44926,31600000.0
2008-01-02 05:21:00,1.44941,1.44952,1.44929,1.44935,37000000.0
2008-01-02 05:22:00,1.44945,1.44964,1.44938,1.44958,61100000.0
2008-01-02 05:23:00,1.44908,1.44979,1.44908,1.44956,97100000.0
2008-01-02 05:24:00,1.44936,1.44954,1.44928,1.44929,30000000.0
2008-01-02 05:25:00,1.4492,1.44931,1.44894,1.4491,43600000.0
2008-01-02 05:26:00,1.4491,1.44913,1.44895,1.44898,34800000.0
2008-01-02 05:27:00,1.44906,1.44906,1.4489,1.4489,15000000.0
2008-01-02 05:28:00,1.44886,1.44891,1.44823,1.44891,31000000.0
2008-01-02 05:29:00,1.44883,1.44902,1.44861,1.44893,55900001.0
2008-01-02 05:30:00,1.449,1.449,1.44878,1.44881,23000000.0
2008-01-02 05:31:00,1.4487,1.44876,1.44853,1.44858,38800000.0
2008-01-02 05:32:00,1.44871,1.44909,1.44866,1.44881,35400000.0
2008-01-02 05:33:00,1.44935,1.44935,1.44914,1.44914,45200000.0
2008-01-02 05:34:00,1.44935,1.44935,1.44906,1.44925,45300001.0
2008-01-02 05:35:00,1.44941,1.44952,1.44925,1.44947,31800000.0
2008-01-02 05:36:00,1.44934,1.44954,1.44934,1.44934,27200000.0
2008-01-02 05:37:00,1.44929,1.44929,1.4485,1.44867,51300000.0
2008-01-02 05:38:00,1.4485,1.44859,1.44784,1.44784,35200000.0
2008-01-02 05:39:00,1.44783,1.4482,1.4478,1.44815,41100000.0
2008-01-02 05:40:00,1.44814,1.44817,1.4479,1.4479,43100001.0
2008-01-02 05:41:00,1.44796,1.44797,1.4476,1.44784,68200000.0
2008-01-02 05:42:00,1.44782,1.44788,1.44757,1.44788,36400000.0
2008-01-02 05:43:00,1.44759,1.44788,1.44759,1.44778,44400000.0
2008-01-02 05:44:00,1.44783,1.44797,1.44771,1.44778,39800000.0
2008-01-02 05:45:00,1.44769,1.44789,1.4474,1.4474,41200000.0
2008-01-02 05:46:00,1.44743,1.44757,1.44743,1.44747,18400000.0
2008-01-02 05:47:00,1.44749,1.44776,1.4474,1.44766,77999999.0
2008-01-02 05:48:00,1.44762,1.44788,1.44762,1.44779,29400000.0
2008-01-02 05:49:00,1.44796,1.44813,1.44787,1.44813,52000000.0
2008-01-02 05:50:00,1.44823,1.44855,1.44816,1.44842,25800000.0
2008-01-02 05:51:00,1.44824,1.44829,1.44788,1.44788,31800000.0
2008-01-02 05:52:00,1.44816,1.44836,1.44809,1.44809,78499999.0
2008-01-02 05:53:00,1.4478,1.44825,1.4478,1.44825,48600000.0
2008-01-02 05:54:00,1.44824,1.44839,1.44803,1.44839,42400000.0
2008-01-02 05:55:00,1.44821,1.44845,1.44811,1.44845,29200000.0
2008-01-02 05:56:00,1.4485,1.4485,1.44825,1.44845,49800000.0
2008-01-02 05:57:00,1.44824,1.44847,1.44809,1.44809,34900000.0
2008-01-02 05:58:00,1.44841,1.44858,1.44825,1.44827,33000000.0
2008-01-02 05:59:00,1.44847,1.44851,1.4484,1.44842,45700000.0
2008-01-02 06:00:00,1.44847,1.44869,1.44832,1.4485,38400000.0
2008-01-02 06:01:00,1.44847,1.44865,1.44847,1.44865,38100000.0
2008-01-02 06:02:00,1.44842,1.44866,1.44807,1.44866,37200000.0
2008-01-02 06:03:00,1.44861,1.44875,1.44852,1.44854,35800000.0
2008-01-02 06:04:00,1.44853,1.44854,1.44833,1.44845,62200000.0
2008-01-02 06:05:00,1.44841,1.44852,1.44816,1.44852,48400000.0
2008-01-02 06:06:00,1.44824,1.44842,1.44812,1.44842,50000000.0
2008-01-02 06:07:00,1.44852,1.44861,1.4483,1.44835,46500000.0
2008-01-02 06:08:00,1.44836,1.44836,1.44793,1.44832,46000000.0
2008-01-02 06:09:00,1.44836,1.44852,1.44835,1.44838,30400000.0
2008-01-02 06:10:00,1.44853,1.44856,1.44843,1.44852,33200000.0
2008-01-02 06:11:00,1.4485,1.44874,1.44842,1.44843,56800000.0
2008-01-02 06:12:00,1.44851,1.44876,1.44851,1.44853,25500000.0
2008-01-02 06:13:00,1.44857,1.44917,1.44857,1.44909,35900000.0
2008-01-02 06:14:00,1.44916,1.44916,1.4487,1.44901,44700000.0
2008-01-02 06:15:00,1.44888,1.44905,1.44885,1.44895,32400001.0
2008-01-02 06:16:00,1.4491,1.4491,1.44884,1.44896,28100000.0
2008-01-02 06:17:00,1.44868,1.44901,1.44868,1.44889,23400000.0
2008-01-02 06:18:00,1.44883,1.44892,1.44858,1.44892,42900000.0
2008-01-02 06:19:00,1.44909,1.44916,1.44894,1.44894,21800000.0
2008-01-02 06:20:00,1.44901,1.44902,1.44879,1.44879,52600000.0
2008-01-02 06:21:00,1.44905,1.44909,1.44895,1.44908,32200000.0
2008-01-02 06:22:00,1.44921,1.44926,1.44916,1.44926,37800000.0
2008-01-02 06:23:00,1.44919,1.44934,1.44891,1.44934,19800000.0
2008-01-02 06:24:00,1.44925,1.44925,1.44885,1.44916,28200000.0
2008-01-02 06:25:00,1.44916,1.44929,1.44908,1.44919,30600000.0
2008-01-02 06:26:00,1.44931,1.44945,1.44918,1.44938,43500000.0
2008-01-02 06:27:00,1.44925,1.44933,1.4492,1.44932,35200000.0
2008-01-02 06:28:00,1.44923,1.44923,1.44873,1.44883,35200000.0
2008-01-02 06:29:00,1.44886,1.4491,1.44881,1.44904,33200000.0
2008-01-02 06:30:00,1.44915,1.44915,1.44882,1.44903,60100001.0
2008-01-02 06:31:00,1.44929,1.44938,1.44917,1.44917,36600000.0
2008-01-02 06:32:00,1.44919,1.44922,1.44898,1.44907,23800000.0
2008-01-02 06:33:00,1.44892,1.44929,1.44892,1.44922,32400000.0
2008-01-02 06:34:00,1.44914,1.4493,1.44888,1.44897,50000000.0
2008-01-02 06:35:00,1.44918,1.44947,1.44903,1.44917,45400000.0
2008-01-02 06:36:00,1.44896,1.44953,1.44896,1.44928,54800000.0
2008-01-02 06:37:00,1.44926,1.44937,1.44889,1.44889,41000000.0
2008-01-02 06:38:00,1.44937,1.44958,1.44923,1.44923,37000000.0
2008-01-02 06:39:00,1.44924,1.4494,1.44915,1.44922,33900000.0
2008-01-02 06:40:00,1.44909,1.44928,1.44907,1.44907,28900000.0
2008-01-02 06:41:00,1.44897,1.4492,1.44865,1.4492,23200000.0
2008-01-02 06:42:00,1.44862,1.44907,1.44862,1.44889,59600001.0
2008-01-02 06:43:00,1.4489,1.4489,1.44827,1.44843,35400000.0
2008-01-02 06:44:00,1.4483,1.44854,1.44829,1.44853,45200000.0
2008-01-02 06:45:00,1.44851,1.44872,1.44849,1.44858,37200000.0
2008-01-02 06:46:00,1.44845,1.44886,1.44845,1.44886,36600000.0
2008-01-02 06:47:00,1.44909,1.44912,1.44891,1.44899,45200000.0
2008-01-02 06:48:00,1.44849,1.44898,1.44849,1.44875,21000000.0
2008-01-02 06:49:00,1.44889,1.44901,1.44878,1.44891,39000000.0
2008-01-02 06:50:00,1.44867,1.4489,1.44867,1.44869,35600000.0
2008-01-02 06:51:00,1.44879,1.44879,1.44847,1.44862,39600001.0
2008-01-02 06:52:00,1.44876,1.44912,1.44858,1.44912,24600000.0
2008-01-02 06:53:00,1.4492,1.4492,1.4489,1.44912,43100000.0
2008-01-02 06:54:00,1.44901,1.44934,1.44893,1.44909,29000000.0
2008-01-02 06:55:00,1.44914,1.4492,1.449,1.4492,39800000.0
2008-01-02 06:56:00,1.44909,1.44929,1.44907,1.4492,23000000.0
2008-01-02 06:57:00,1.44937,1.44946,1.44894,1.44924,40800000.0
2008-01-02 06:58:00,1.44886,1.44948,1.44886,1.44948,33200000.0
2008-01-02 06:59:00,1.44948,1.44963,1.44927,1.44959,21200000.0
2008-01-02 07:00:00,1.44982,1.44985,1.4496,1.4496,34000000.0
2008-01-02 07:01:00,1.44964,1.44964,1.44936,1.44947,37600000.0
2008-01-02 07:02:00,1.44933,1.44948,1.44912,1.44912,51200000.0
2008-01-02 07:03:00,1.44928,1.44928,1.44912,1.44918,34400000.0
2008-01-02 07:04:00,1.44937,1.44941,1.44911,1.44921,26900000.0
2008-01-02 07:05:00,1.44918,1.44932,1.44897,1.44897,42000000.0
2008-01-02 07:06:00,1.44924,1.44956,1.44924,1.44956,34200000.0
2008-01-02 07:07:00,1.44957,1.44969,1.44951,1.44957,19600000.0
2008-01-02 07:08:00,1.44956,1.44964,1.4494,1.4494,47600000.0
2008-01-02 07:09:00,1.4495,1.4495,1.44933,1.44936,28000000.0
2008-01-02 07:10:00,1.44946,1.44957,1.44946,1.44947,23000000.0
2008-01-02 07:11:00,1.44971,1.44983,1.44949,1.44959,28700000.0
2008-01-02 07:12:00,1.44976,1.4499,1.44941,1.44941,35800000.0
2008-01-02 07:13:00,1.44961,1.44963,1.4495,1.44957,44000000.0
2008-01-02 07:14:00,1.44953,1.44964,1.44938,1.44951,54400001.0
2008-01-02 07:15:00,1.44952,1.44952,1.4491,1.44946,88299998.0
2008-01-02 07:16:00,1.44908,1.4494,1.44908,1.4494,37600000.0
2008-01-02 07:17:00,1.44919,1.44919,1.44866,1.44879,39600000.0
2008-01-02 07:18:00,1.44859,1.44859,1.44794,1.44838,47300000.0
2008-01-02 07:19:00,1.4483,1.44834,1.44811,1.44811,42800000.0
2008-01-02 07:20:00,1.44807,1.44827,1.44789,1.44804,61600001.0
2008-01-02 07:21:00,1.44809,1.44816,1.44781,1.44816,34000000.0
2008-01-02 07:22:00,1.44809,1.44822,1.44794,1.44811,65100000.0
2008-01-02 07:23:00,1.44822,1.44852,1.44822,1.44842,48000000.0
2008-01-02 07:24:00,1.44835,1.44847,1.44829,1.4484,58900000.0
2008-01-02 07:25:00,1.44861,1.44902,1.44861,1.44881,47800000.0
2008-01-02 07:26:00,1.4488,1.44902,1.4488,1.44902,31700000.0
2008-01-02 07:27:00,1.44901,1.44912,1.44861,1.44909,38700000.0
2008-01-02 07:28:00,1.4491,1.44926,1.44884,1.44906,36400000.0
2008-01-02 07:29:00,1.44913,1.44944,1.44902,1.44944,33000000.0
2008-01-02 07:30:00,1.44931,1.44931,1.44853,1.44888,39800000.0
2008-01-02 07:31:00,1.4487,1.4489,1.44866,1.44874,24000000.0
2008-01-02 07:32:00,1.44868,1.44897,1.44852,1.44897,53900000.0
2008-01-02 07:33:00,1.44898,1.44952,1.44891,1.44925,35400000.0
2008-01-02 07:34:00,1.44978,1.4501,1.44966,1.4501,33200000.0
2008-01-02 07:35:00,1.44983,1.45021,1.44983,1.45021,31200000.0
2008-01-02 07:36:00,1.45031,1.45044,1.4501,1.4503,49100000.0
2008-01-02 07:37:00,1.45043,1.45043,1.45015,1.45036,36900000.0
2008-01-02 07:38:00,1.45031,1.45033,1.45012,1.4503,46800000.0
2008-01-02 07:39:00,1.45005,1.45032,1.45005,1.45032,22200000.0
2008-01-02 07:40:00,1.45015,1.45024,1.44993,1.4501,50000000.0
2008-01-02 07:41:00,1.44998,1.45019,1.44992,1.44992,48100000.0
2008-01-02 07:42:00,1.44963,1.4499,1.44929,1.4499,49400000.0
2008-01-02 07:43:00,1.44994,1.45011,1.44974,1.44998,50600000.0
2008-01-02 07:44:00,1.44989,1.44989,1.44962,1.44979,34400000.0
2008-01-02 07:45:00,1.44979,1.44994,1.44928,1.44977,35800001.0
2008-01-02 07:46:00,1.44992,1.45,1.44973,1.44996,34200000.0
2008-01-02 07:47:00,1.44978,1.44996,1.44948,1.44948,35400000.0
2008-01-02 07:48:00,1.44912,1.44918,1.44899,1.44918,30600000.0
2008-01-02 07:49:00,1.4491,1.4491,1.44866,1.44871,58600000.0
2008-01-02 07:50:00,1.44913,1.44936,1.44913,1.44936,30800000.0
2008-01-02 07:51:00,1.44936,1.4495,1.4491,1.44942,21400000.0
2008-01-02 07:52:00,1.44938,1.44956,1.44919,1.44948,32400000.0
2008-01-02 07:53:00,1.44956,1.44974,1.44942,1.44945,30400000.0
2008-01-02 07:54:00,1.44911,1.44948,1.44903,1.44948,28600000.0
2008-01-02 07:55:00,1.44968,1.4497,1.44936,1.44969,35000000.0
2008-01-02 07:56:00,1.44979,1.44985,1.44956,1.44976,30400000.0
2008-01-02 07:57:00,1.44947,1.44956,1.44922,1.44948,30000000.0
2008-01-02 07:58:00,1.44948,1.44972,1.44942,1.44945,52400000.0
2008-01-02 07:59:00,1.44888,1.44945,1.44888,1.44937,43200000.0
2008-01-02 08:00:00,1.44918,1.44933,1.44904,1.44904,25600000.0
2008-01-02 08:01:00,1.44898,1.44898,1.44884,1.44884,40000000.0
2008-01-02 08:02:00,1.44875,1.44875,1.44833,1.44842,22200000.0
2008-01-02 08:03:00,1.44832,1.4484,1.44811,1.44839,37400000.0
2008-01-02 08:04:00,1.44839,1.44841,1.44819,1.44819,57900002.0
2008-01-02 08:05:00,1.44818,1.44828,1.44816,1.44828,32100000.0
2008-01-02 08:06:00,1.4482,1.44827,1.44803,1.44803,49400000.0
2008-01-02 08:07:00,1.44798,1.44822,1.44787,1.44822,27000000.0
2008-01-02 08:08:00,1.44807,1.44818,1.44789,1.44789,38800000.0
2008-01-02 08:09:00,1.4481,1.4481,1.44772,1.44797,37200000.0
2008-01-02 08:10:00,1.44801,1.44812,1.44791,1.44812,43400000.0
2008-01-02 08:11:00,1.44787,1.44814,1.44787,1.44814,46900000.0
2008-01-02 08:12:00,1.44808,1.44808,1.44776,1.44787,31400000.0
2008-01-02 08:13:00,1.44737,1.44783,1.44737,1.44774,44500000.0
2008-01-02 08:14:00,1.44784,1.44789,1.44774,1.44774,49600000.0
2008-01-02 08:15:00,1.4478,1.44791,1.44769,1.44769,49200000.0
2008-01-02 08:16:00,1.44773,1.44818,1.44766,1.44818,38400001.0
2008-01-02 08:17:00,1.44857,1.44857,1.44819,1.44835,47600000.0
2008-01-02 08:18:00,1.44829,1.44829,1.44805,1.44819,54200001.0
2008-01-02 08:19:00,1.44826,1.44842,1.44814,1.44833,50100000.0
2008-01-02 08:20:00,1.44847,1.44847,1.44815,1.44835,27800000.0
2008-01-02 08:21:00,1.44804,1.44816,1.44775,1.44775,34000000.0
2008-01-02 08:22:00,1.44816,1.44843,1.44802,1.44809,28400000.0
2008-01-02 08:23:00,1.44785,1.44794,1.44764,1.44777,20800000.0
2008-01-02 08:24:00,1.44792,1.44792,1.44738,1.44764,36600000.0
2008-01-02 08:25:00,1.44787,1.44811,1.44787,1.44791,31800000.0
2008-01-02 08:26:00,1.44824,1.44829,1.44806,1.44824,34600000.0
2008-01-02 08:27:00,1.44816,1.44828,1.44806,1.44809,29900000.0
2008-01-02 08:28:00,1.4481,1.4481,1.44793,1.44807,52700000.0
2008-01-02 08:29:00,1.44806,1.44815,1.44791,1.44791,94899999.0
2008-01-02 08:30:00,1.44776,1.4478,1.44738,1.4477,25800000.0
2008-01-02 08:31:00,1.44777,1.44794,1.44758,1.44794,28000000.0
2008-01-02 08:32:00,1.44798,1.44817,1.44783,1.44809,72099999.0
2008-01-02 08:33:00,1.44816,1.44835,1.4478,1.44801,23400000.0
2008-01-02 08:34:00,1.44821,1.44831,1.44803,1.44831,47000000.0
2008-01-02 08:35:00,1.44826,1.44826,1.44802,1.44817,75500000.0
2008-01-02 08:36:00,1.44832,1.44843,1.44804,1.44831,63500001.0
2008-01-02 08:37:00,1.44873,1.44918,1.44873,1.44913,34100000.0
2008-01-02 08:38:00,1.44919,1.44933,1.4488,1.4488,44600000.0
2008-01-02 08:39:00,1.44918,1.44938,1.44881,1.44938,38400000.0
2008-01-02 08:40:00,1.44946,1.44947,1.44902,1.44947,46800000.0
2008-01-02 08:41:00,1.44933,1.44933,1.44894,1.4491,31000000.0
2008-01-02 08:42:00,1.44928,1.44928,1.44907,1.44924,36400000.0
2008-01-02 08:43:00,1.44947,1.44973,1.44941,1.44943,19600000.0
2008-01-02 08:44:00,1.44982,1.44993,1.4495,1.44967,43400000.0
2008-01-02 08:45:00,1.44957,1.4498,1.44947,1.44947,39600000.0
2008-01-02 08:46:00,1.44974,1.44974,1.44944,1.44951,35200000.0
2008-01-02 08:47:00,1.44959,1.44959,1.44928,1.44928,39600000.0
2008-01-02 08:48:00,1.44952,1.44965,1.44948,1.44957,28400000.0
2008-01-02 08:49:00,1.4493,1.45056,1.4493,1.45056,40000000.0
2008-01-02 08:50:00,1.4506,1.45087,1.45055,1.45087,29200000.0
2008-01-02 08:51:00,1.4509,1.45105,1.45078,1.45078,51600000.0
2008-01-02 08:52:00,1.45099,1.45106,1.4507,1.45095,93600000.0
2008-01-02 08:53:00,1.45097,1.45103,1.45088,1.45103,35200000.0
2008-01-02 08:54:00,1.4509,1.45111,1.45086,1.45102,28200000.0
2008-01-02 08:55:00,1.45159,1.45159,1.45123,1.45135,39600000.0
2008-01-02 08:56:00,1.45144,1.45149,1.45114,1.45134,42400000.0
2008-01-02 08:57:00,1.45148,1.45167,1.45148,1.4515,54400002.0
2008-01-02 08:58:00,1.45169,1.45169,1.45119,1.45161,52200000.0
2008-01-02 08:59:00,1.4516,1.45189,1.45152,1.45189,29200000.0
2008-01-02 09:00:00,1.45194,1.45223,1.45169,1.45223,24800000.0
2008-01-02 09:01:00,1.45226,1.45226,1.45181,1.45187,46000000.0
2008-01-02 09:02:00,1.45198,1.45221,1.45188,1.45203,34400000.0
2008-01-02 09:03:00,1.45174,1.45213,1.45174,1.45188,39700000.0
2008-01-02 09:04:00,1.45225,1.45236,1.45213,1.45236,39000000.0
2008-01-02 09:05:00,1.45249,1.45249,1.45216,1.45246,44000000.0
2008-01-02 09:06:00,1.45231,1.45243,1.45228,1.45234,33000000.0
2008-01-02 09:07:00,1.45226,1.45243,1.45214,1.45214,50600001.0
2008-01-02 09:08:00,1.45235,1.45278,1.45235,1.45278,36200000.0
2008-01-02 09:09:00,1.45311,1.45337,1.45276,1.45279,57800000.0
2008-01-02 09:10:00,1.4526,1.45276,1.45239,1.45276,18400000.0
2008-01-02 09:11:00,1.4527,1.45275,1.45245,1.4525,35800000.0
2008-01-02 09:12:00,1.45258,1.45263,1.45254,1.45254,41600000.0
2008-01-02 09:13:00,1.45231,1.45243,1.45231,1.45243,40200000.0
2008-01-02 09:14:00,1.45217,1.45244,1.45217,1.45244,21200000.0
2008-01-02 09:15:00,1.45222,1.45238,1.45219,1.45225,25400000.0
2008-01-02 09:16:00,1.45213,1.45286,1.45211,1.45283,28000000.0
2008-01-02 09:17:00,1.45296,1.45296,1.45267,1.45289,48100000.0
2008-01-02 09:18:00,1.45297,1.45297,1.45264,1.45264,28800000.0
2008-01-02 09:19:00,1.45244,1.45382,1.45244,1.45356,35700000.0
2008-01-02 09:20:00,1.45397,1.45402,1.45365,1.45367,37800000.0
2008-01-02 09:21:00,1.45411,1.45444,1.45334,1.45334,37500000.0
2008-01-02 09:22:00,1.453,1.4538,1.453,1.4538,25600000.0
2008-01-02 09:23:00,1.45409,1.45452,1.45409,1.45413,60000000.0
2008-01-02 09:24:00,1.45402,1.45403,1.45352,1.45373,40700000.0
2008-01-02 09:25:00,1.45371,1.45374,1.45308,1.45308,47600001.0
2008-01-02 09:26:00,1.45298,1.45346,1.45297,1.45334,52000000.0
2008-01-02 09:27:00,1.45321,1.45321,1.453,1.45316,63199999.0
2008-01-02 09:28:00,1.45296,1.45296,1.45254,1.45277,21000000.0
2008-01-02 09:29:00,1.45252,1.45256,1.45245,1.45256,43500000.0
2008-01-02 09:30:00,1.45251,1.45266,1.45239,1.4525,48699999.0
2008-01-02 09:31:00,1.45238,1.45268,1.45238,1.45258,35400000.0
2008-01-02 09:32:00,1.45276,1.45284,1.45229,1.45249,32800000.0
2008-01-02 09:33:00,1.45253,1.45266,1.45253,1.45258,38800000.0
2008-01-02 09:34:00,1.45253,1.45272,1.45246,1.45261,30600000.0
2008-01-02 09:35:00,1.45269,1.45276,1.45249,1.4527,39200000.0
2008-01-02 09:36:00,1.45261,1.45289,1.45261,1.45279,23400000.0
2008-01-02 09:37:00,1.45285,1.45298,1.45268,1.45268,32800000.0
2008-01-02 09:38:00,1.45256,1.45258,1.45233,1.45247,36000000.0
2008-01-02 09:39:00,1.45241,1.45287,1.45238,1.45285,45600000.0
2008-01-02 09:40:00,1.45277,1.4528,1.45245,1.45256,32800000.0
2008-01-02 09:41:00,1.45269,1.45292,1.4526,1.45279,44800000.0
2008-01-02 09:42:00,1.45265,1.45287,1.45265,1.45279,43000000.0
2008-01-02 09:43:00,1.45273,1.45288,1.45254,1.4527,27400000.0
2008-01-02 09:44:00,1.45253,1.45272,1.45245,1.45256,28000000.0
2008-01-02 09:45:00,1.45278,1.45297,1.45234,1.45234,42000001.0
2008-01-02 09:46:00,1.45277,1.45293,1.45245,1.45245,41800000.0
2008-01-02 09:47:00,1.45229,1.45266,1.45228,1.45262,29800000.0
2008-01-02 09:48:00,1.45255,1.45255,1.45208,1.45228,37400000.0
2008-01-02 09:49:00,1.45206,1.45269,1.45193,1.45269,19800000.0
2008-01-02 09:50:00,1.45263,1.45276,1.45242,1.45276,58400000.0
2008-01-02 09:51:00,1.45275,1.45302,1.4526,1.45283,53400000.0
2008-01-02 09:52:00,1.45278,1.45329,1.45278,1.45329,42700000.0
2008-01-02 09:53:00,1.45348,1.45412,1.45332,1.45403,37000000.0
2008-01-02 09:54:00,1.45394,1.45397,1.45365,1.45374,30400000.0
2008-01-02 09:55:00,1.45345,1.45365,1.45345,1.45355,37200000.0
2008-01-02 09:56:00,1.45335,1.45369,1.45335,1.45349,24400000.0
2008-01-02 09:57:00,1.45419,1.45439,1.45408,1.4542,52000000.0
2008-01-02 09:58:00,1.45421,1.45445,1.454,1.45445,35000000.0
2008-01-02 09:59:00,1.45435,1.45444,1.45424,1.45434,45600000.0
2008-01-02 10:00:00,1.45353,1.45368,1.45257,1.45257,46800000.0
2008-01-02 10:01:00,1.45273,1.45305,1.45217,1.45217,53600001.0
2008-01-02 10:02:00,1.45176,1.45176,1.4515,1.45156,60300000.0
2008-01-02 10:03:00,1.45157,1.45192,1.45157,1.4517,20400000.0
2008-01-02 10:04:00,1.45194,1.4521,1.45139,1.45202,45000000.0
2008-01-02 10:05:00,1.4522,1.45277,1.45206,1.45243,37400000.0
2008-01-02 10:06:00,1.45256,1.45268,1.45248,1.45252,44800000.0
2008-01-02 10:07:00,1.45262,1.4527,1.45253,1.45261,33900000.0
2008-01-02 10:08:00,1.45252,1.45269,1.45224,1.45235,25400000.0
2008-01-02 10:09:00,1.45238,1.45238,1.45208,1.45238,18800000.0
2008-01-02 10:10:00,1.45226,1.45226,1.45175,1.45192,51800000.0
2008-01-02 10:11:00,1.45163,1.45177,1.45096,1.45118,55800001.0
2008-01-02 10:12:00,1.45078,1.45078,1.44997,1.45029,48100000.0
2008-01-02 10:13:00,1.45046,1.45051,1.45018,1.45039,50800000.0
2008-01-02 10:14:00,1.45026,1.45047,1.44994,1.45047,46800000.0
2008-01-02 10:15:00,1.45035,1.4506,1.45035,1.45056,41200000.0
2008-01-02 10:16:00,1.45075,1.45141,1.45075,1.4513,37200000.0
2008-01-02 10:17:00,1.45115,1.45126,1.45078,1.45109,28400000.0
2008-01-02 10:18:00,1.45097,1.45129,1.45097,1.45122,57000000.0
2008-01-02 10:19:00,1.45125,1.45143,1.45123,1.45136,44600001.0
2008-01-02 10:20:00,1.45141,1.45141,1.45124,1.45133,19600000.0
2008-01-02 10:21:00,1.45101,1.45158,1.45101,1.45134,56400000.0
2008-01-02 10:22:00,1.45159,1.45206,1.45103,1.45206,28700000.0
2008-01-02 10:23:00,1.45224,1.45234,1.45205,1.4521,44800000.0
2008-01-02 10:24:00,1.45209,1.45209,1.45188,1.452,36900000.0
2008-01-02 10:25:00,1.45219,1.45231,1.45203,1.45222,40600000.0
2008-01-02 10:26:00,1.45226,1.45228,1.45196,1.4521,30400000.0
2008-01-02 10:27:00,1.452,1.45212,1.45178,1.45178,22400000.0
2008-01-02 10:28:00,1.45187,1.45212,1.4518,1.45212,37800000.0
2008-01-02 10:29:00,1.45221,1.45226,1.45182,1.45226,35000000.0
2008-01-02 10:30:00,1.45248,1.45288,1.45238,1.45277,44200000.0
2008-01-02 10:31:00,1.45275,1.45279,1.45246,1.45271,27800000.0
2008-01-02 10:32:00,1.45244,1.45275,1.45244,1.45275,26200000.0
2008-01-02 10:33:00,1.45245,1.45253,1.45231,1.45237,58200000.0
2008-01-02 10:34:00,1.45223,1.45232,1.4516,1.4516,56600000.0
2008-01-02 10:35:00,1.45168,1.45198,1.45166,1.45184,23600000.0
2008-01-02 10:36:00,1.45172,1.45172,1.45115,1.45115,24800000.0
2008-01-02 10:37:00,1.45143,1.45214,1.45133,1.45214,47800000.0
2008-01-02 10:38:00,1.45219,1.45219,1.45161,1.45161,46500000.0
2008-01-02 10:39:00,1.45116,1.45156,1.45112,1.45112,32800000.0
2008-01-02 10:40:00,1.45124,1.45151,1.45101,1.45101,35000000.0
2008-01-02 10:41:00,1.45096,1.45105,1.45062,1.45105,48500000.0
2008-01-02 10:42:00,1.45069,1.45091,1.45009,1.45074,37600000.0
2008-01-02 10:43:00,1.45075,1.45087,1.45068,1.45069,45000000.0
2008-01-02 10:44:00,1.45007,1.45047,1.45007,1.45047,26200000.0
2008-01-02 10:45:00,1.45029,1.45061,1.44991,1.44991,49500000.0
2008-01-02 10:46:00,1.45012,1.45012,1.44939,1.44939,55900000.0
2008-01-02 10:47:00,1.44931,1.44954,1.44931,1.44944,30200000.0
2008-01-02 10:48:00,1.4494,1.44944,1.44924,1.44926,43100000.0
2008-01-02 10:49:00,1.44918,1.44918,1.44882,1.44882,39000000.0
2008-01-02 10:50:00,1.44896,1.44912,1.44884,1.44912,42000000.0
2008-01-02 10:51:00,1.44938,1.44953,1.44912,1.44921,39200000.0
2008-01-02 10:52:00,1.44947,1.44983,1.44937,1.44974,53000000.0
2008-01-02 10:53:00,1.44984,1.45015,1.44981,1.44997,31400000.0
2008-01-02 10:54:00,1.45017,1.45017,1.44969,1.45007,26800000.0
2008-01-02 10:55:00,1.44996,1.45013,1.44978,1.45013,34400000.0
2008-01-02 10:56:00,1.45021,1.45024,1.45006,1.45008,37600000.0
2008-01-02 10:57:00,1.45002,1.45006,1.44994,1.44999,23800000.0
2008-01-02 10:58:00,1.4498,1.45012,1.44978,1.44992,38600000.0
2008-01-02 10:59:00,1.45002,1.45003,1.4496,1.44991,43400000.0
2008-01-02 11:00:00,1.44997,1.45034,1.44985,1.45005,22200000.0
2008-01-02 11:01:00,1.45006,1.45036,1.45006,1.45023,50400000.0
2008-01-02 11:02:00,1.45046,1.45053,1.45008,1.45008,15800000.0
2008-01-02 11:03:00,1.44989,1.44995,1.44975,1.44982,28000000.0
2008-01-02 11:04:00,1.44971,1.44975,1.44951,1.44975,31000000.0
2008-01-02 11:05:00,1.44973,1.44975,1.44951,1.44958,29200000.0
2008-01-02 11:06:00,1.44934,1.44945,1.44863,1.44868,60100000.0
2008-01-02 11:07:00,1.44837,1.44856,1.44824,1.44856,29800000.0
2008-01-02 11:08:00,1.44853,1.44862,1.44825,1.4484,30200000.0
2008-01-02 11:09:00,1.44831,1.44868,1.44831,1.44857,49600000.0
2008-01-02 11:10:00,1.44859,1.44887,1.44852,1.44865,41100000.0
2008-01-02 11:11:00,1.44881,1.44921,1.44856,1.44921,37800000.0
2008-01-02 11:12:00,1.44923,1.44946,1.44911,1.44946,30600000.0
2008-01-02 11:13:00,1.44945,1.44947,1.4492,1.44939,46200000.0
2008-01-02 11:14:00,1.44907,1.44917,1.44874,1.44883,44200000.0
2008-01-02 11:15:00,1.44917,1.44917,1.4487,1.44912,30600000.0
2008-01-02 11:16:00,1.44919,1.4492,1.44898,1.44918,62800000.0
2008-01-02 11:17:00,1.44919,1.44925,1.44905,1.44925,33800000.0
2008-01-02 11:18:00,1.44923,1.44949,1.44889,1.44941,40800000.0
2008-01-02 11:19:00,1.44938,1.4495,1.44933,1.44936,40200000.0
2008-01-02 11:20:00,1.44923,1.44923,1.44908,1.44912,67600001.0
2008-01-02 11:21:00,1.44904,1.44925,1.44895,1.44908,54800000.0
2008-01-02 11:22:00,1.44907,1.44911,1.44883,1.44908,45000000.0
2008-01-02 11:23:00,1.44904,1.44904,1.44875,1.44887,20600000.0
2008-01-02 11:24:00,1.44904,1.4491,1.44863,1.449,48200000.0
2008-01-02 11:25:00,1.44894,1.44894,1.44856,1.44888,53200000.0
2008-01-02 11:26:00,1.44879,1.44891,1.44869,1.44891,38600000.0
2008-01-02 11:27:00,1.44857,1.44861,1.4481,1.44861,50200001.0
2008-01-02 11:28:00,1.44852,1.44881,1.44852,1.44881,39400000.0
2008-01-02 11:29:00,1.44895,1.44917,1.44895,1.44917,46300000.0
2008-01-02 11:30:00,1.44916,1.44936,1.44898,1.44936,31800000.0
2008-01-02 11:31:00,1.44937,1.44955,1.44924,1.44924,38900000.0
2008-01-02 11:32:00,1.44888,1.44888,1.44844,1.44844,34400000.0
2008-01-02 11:33:00,1.44839,1.4486,1.44806,1.44814,28800000.0
2008-01-02 11:34:00,1.44773,1.44826,1.44773,1.44826,43800000.0
2008-01-02 11:35:00,1.44818,1.44827,1.44814,1.4482,37800000.0
2008-01-02 11:36:00,1.44829,1.44829,1.44808,1.44823,37600000.0
2008-01-02 11:37:00,1.44814,1.44837,1.44805,1.44833,37800000.0
2008-01-02 11:38:00,1.4486,1.44886,1.44857,1.44886,57300001.0
2008-01-02 11:39:00,1.4489,1.44894,1.44868,1.44879,68800001.0
2008-01-02 11:40:00,1.44877,1.44877,1.44826,1.44864,39600000.0
2008-01-02 11:41:00,1.44838,1.44839,1.4482,1.44834,18600000.0
2008-01-02 11:42:00,1.44807,1.44807,1.44732,1.44732,25800000.0
2008-01-02 11:43:00,1.4475,1.44808,1.4475,1.44789,34800000.0
2008-01-02 11:44:00,1.44794,1.4482,1.44781,1.44802,39600000.0
2008-01-02 11:45:00,1.44786,1.44789,1.44751,1.44789,42600000.0
2008-01-02 11:46:00,1.44786,1.44786,1.44768,1.44773,19000000.0
2008-01-02 11:47:00,1.44765,1.44781,1.44751,1.44765,41000000.0
2008-01-02 11:48:00,1.44772,1.44777,1.44718,1.44718,29000000.0
2008-01-02 11:49:00,1.4474,1.4477,1.4473,1.4473,31600000.0
2008-01-02 11:50:00,1.44716,1.44752,1.44701,1.44752,39600000.0
2008-01-02 11:51:00,1.44764,1.44777,1.4476,1.44775,34200000.0
2008-01-02 11:52:00,1.44745,1.4475,1.44718,1.44747,35700000.0
2008-01-02 11:53:00,1.44709,1.44737,1.44708,1.44713,44600000.0
2008-01-02 11:54:00,1.44726,1.44726,1.44656,1.44656,42500000.0
2008-01-02 11:55:00,1.44647,1.44663,1.44628,1.44629,47000001.0
2008-01-02 11:56:00,1.4463,1.44643,1.44611,1.44617,33900000.0
2008-01-02 11:57:00,1.44621,1.44641,1.44605,1.44641,42600000.0
2008-01-02 11:58:00,1.44644,1.44644,1.44586,1.44586,32800000.0
2008-01-02 11:59:00,1.44598,1.44626,1.44594,1.44616,24600000.0
2008-01-02 12:00:00,1.44626,1.44637,1.44608,1.44633,34000000.0
2008-01-02 12:01:00,1.44643,1.44647,1.44601,1.44604,31000001.0
2008-01-02 12:02:00,1.44624,1.44624,1.44593,1.44597,20800000.0
2008-01-02 12:03:00,1.44604,1.4461,1.44573,1.44573,65900000.0
2008-01-02 12:04:00,1.44599,1.44682,1.44599,1.44682,51400001.0
2008-01-02 12:05:00,1.44681,1.44729,1.44663,1.44729,39400000.0
2008-01-02 12:06:00,1.44753,1.44773,1.44739,1.44742,48200000.0
2008-01-02 12:07:00,1.44714,1.44733,1.44707,1.44709,44600000.0
2008-01-02 12:08:00,1.4471,1.4472,1.44676,1.44687,47000000.0
2008-01-02 12:09:00,1.44683,1.44683,1.44635,1.44635,29600000.0
2008-01-02 12:10:00,1.44645,1.44648,1.44608,1.44614,63100000.0
2008-01-02 12:11:00,1.44619,1.44619,1.44555,1.44565,49600001.0
2008-01-02 12:12:00,1.44566,1.44567,1.44526,1.44558,52200000.0
2008-01-02 12:13:00,1.44564,1.44589,1.44564,1.44573,43800000.0
2008-01-02 12:14:00,1.4457,1.44592,1.44547,1.44575,48700000.0
2008-01-02 12:15:00,1.44587,1.44605,1.44564,1.44601,33000000.0
2008-01-02 12:16:00,1.44574,1.44588,1.44546,1.44556,60200000.0
2008-01-02 12:17:00,1.44552,1.44564,1.44538,1.44564,33200000.0
2008-01-02 12:18:00,1.44568,1.44568,1.44513,1.44532,27400000.0
2008-01-02 12:19:00,1.44516,1.44532,1.44479,1.44479,25100000.0
2008-01-02 12:20:00,1.44458,1.4455,1.44457,1.4455,21500000.0
2008-01-02 12:21:00,1.44552,1.44581,1.44544,1.44581,33800000.0
2008-01-02 12:22:00,1.44598,1.44619,1.44592,1.44601,40800000.0
2008-01-02 12:23:00,1.44589,1.44623,1.44589,1.44613,62400000.0
2008-01-02 12:24:00,1.44599,1.44673,1.44599,1.44619,27600000.0
2008-01-02 12:25:00,1.44604,1.44653,1.44604,1.44626,20600000.0
2008-01-02 12:26:00,1.44622,1.44622,1.44554,1.4462,40400000.0
2008-01-02 12:27:00,1.44625,1.44625,1.44599,1.44611,41200000.0
2008-01-02 12:28:00,1.44612,1.44618,1.44607,1.44609,58900000.0
2008-01-02 12:29:00,1.44606,1.44624,1.44587,1.44613,31800000.0
2008-01-02 12:30:00,1.44605,1.44626,1.446,1.44624,29200000.0
2008-01-02 12:31:00,1.4462,1.44623,1.446,1.44607,39200000.0
2008-01-02 12:32:00,1.44628,1.44631,1.44595,1.44595,45700000.0
2008-01-02 12:33:00,1.44609,1.44613,1.44592,1.44613,37800000.0
2008-01-02 12:34:00,1.44605,1.44638,1.44598,1.44608,19600000.0
2008-01-02 12:35:00,1.44607,1.44615,1.44598,1.44615,24400000.0
2008-01-02 12:36:00,1.44611,1.44647,1.44611,1.44646,29600000.0
2008-01-02 12:37:00,1.44638,1.44646,1.44612,1.44634,41000000.0
2008-01-02 12:38:00,1.44634,1.44637,1.44617,1.44637,23000000.0
2008-01-02 12:39:00,1.44629,1.44654,1.4462,1.44645,27200000.0
2008-01-02 12:40:00,1.44658,1.44698,1.44658,1.44698,27600000.0
2008-01-02 12:41:00,1.44718,1.44723,1.44676,1.44689,50000000.0
2008-01-02 12:42:00,1.44679,1.44712,1.44655,1.44712,44800000.0
2008-01-02 12:43:00,1.44731,1.44737,1.44717,1.44729,24400000.0
2008-01-02 12:44:00,1.44746,1.44746,1.44676,1.44719,52200000.0
2008-01-02 12:45:00,1.447,1.447,1.44644,1.44644,33400000.0
2008-01-02 12:46:00,1.4466,1.44721,1.44653,1.44721,43500000.0
2008-01-02 12:47:00,1.44709,1.44715,1.44683,1.44703,32800000.0
2008-01-02 12:48:00,1.44706,1.4475,1.44703,1.44736,33700000.0
2008-01-02 12:49:00,1.44723,1.44738,1.44685,1.44685,38100000.0
2008-01-02 12:50:00,1.44671,1.447,1.44664,1.44687,52800000.0
2008-01-02 12:51:00,1.44701,1.44729,1.44665,1.44723,42000000.0
2008-01-02 12:52:00,1.44743,1.44762,1.44735,1.44762,43000000.0
2008-01-02 12:53:00,1.44754,1.4478,1.44721,1.44763,37400000.0
2008-01-02 12:54:00,1.4476,1.44787,1.4476,1.44787,29400000.0
2008-01-02 12:55:00,1.44805,1.44812,1.4478,1.44797,46600000.0
2008-01-02 12:56:00,1.44796,1.44847,1.44788,1.44839,44800000.0
2008-01-02 12:57:00,1.44834,1.44837,1.44816,1.44825,51500000.0
2008-01-02 12:58:00,1.44804,1.44823,1.44792,1.44823,31700000.0
2008-01-02 12:59:00,1.44782,1.4483,1.44782,1.44816,45400000.0
2008-01-02 13:00:00,1.44848,1.44874,1.4484,1.44855,37400000.0
2008-01-02 13:01:00,1.44847,1.44867,1.44806,1.44806,28400000.0
2008-01-02 13:02:00,1.44819,1.44842,1.44818,1.44842,27400000.0
2008-01-02 13:03:00,1.44833,1.44878,1.44832,1.44841,36400000.0
2008-01-02 13:04:00,1.44805,1.44831,1.44792,1.44822,40000000.0
2008-01-02 13:05:00,1.44791,1.44866,1.44791,1.44865,43600000.0
2008-01-02 13:06:00,1.44842,1.44882,1.44842,1.44882,15200000.0
2008-01-02 13:07:00,1.44914,1.44928,1.44891,1.4492,44500000.0
2008-01-02 13:08:00,1.44934,1.44957,1.44934,1.4495,41400000.0
2008-01-02 13:09:00,1.44956,1.44966,1.44938,1.44952,27000000.0
2008-01-02 13:10:00,1.44972,1.44979,1.44948,1.4495,42900000.0
2008-01-02 13:11:00,1.4495,1.4496,1.44926,1.4496,30400000.0
2008-01-02 13:12:00,1.44967,1.44984,1.44955,1.44964,25800000.0
2008-01-02 13:13:00,1.44956,1.44976,1.44956,1.44976,45600000.0
2008-01-02 13:14:00,1.44961,1.44985,1.44948,1.44963,47000000.0
2008-01-02 13:15:00,1.44962,1.44992,1.44962,1.44975,43400000.0
2008-01-02 13:16:00,1.44973,1.45011,1.44973,1.44996,31000000.0
2008-01-02 13:17:00,1.45006,1.45196,1.45006,1.45141,42400000.0
2008-01-02 13:18:00,1.45185,1.45204,1.45155,1.45201,51600000.0
2008-01-02 13:19:00,1.45207,1.45223,1.45202,1.45213,19400000.0
2008-01-02 13:20:00,1.45218,1.45233,1.45181,1.45206,33500000.0
2008-01-02 13:21:00,1.45232,1.45232,1.45198,1.4522,40300000.0
2008-01-02 13:22:00,1.45213,1.45218,1.45199,1.45218,38800000.0
2008-01-02 13:23:00,1.4516,1.45236,1.4516,1.45201,48800000.0
2008-01-02 13:24:00,1.45175,1.45187,1.45163,1.45184,26400000.0
2008-01-02 13:25:00,1.45172,1.45183,1.45163,1.4517,25800000.0
2008-01-02 13:26:00,1.45163,1.45181,1.45143,1.45151,28200000.0
2008-01-02 13:27:00,1.45152,1.45163,1.45138,1.45161,27800000.0
2008-01-02 13:28:00,1.45156,1.45168,1.45136,1.45136,43900000.0
2008-01-02 13:29:00,1.45167,1.45177,1.45105,1.45174,56800000.0
2008-01-02 13:30:00,1.45173,1.45173,1.45151,1.45173,51400001.0
2008-01-02 13:31:00,1.45164,1.45174,1.45124,1.45155,51200000.0
2008-01-02 13:32:00,1.45159,1.45165,1.45127,1.45161,438700001.0
2008-01-02 13:33:00,1.45155,1.45167,1.45146,1.45161,628000001.0
2008-01-02 13:34:00,1.45154,1.45181,1.45154,1.45161,585400001.0
2008-01-02 13:35:00,1.45165,1.45188,1.45155,1.45185,456800000.0
2008-01-02 13:36:00,1.45178,1.45199,1.45173,1.45185,149900000.0
2008-01-02 13:37:00,1.45167,1.45172,1.4514,1.45168,636999999.0
2008-01-02 13:38:00,1.45164,1.45195,1.45164,1.45191,382200001.0
2008-01-02 13:39:00,1.45191,1.45196,1.45175,1.45181,206800000.0
2008-01-02 13:40:00,1.45178,1.45189,1.45153,1.45155,419500001.0
2008-01-02 13:41:00,1.4515,1.45164,1.45123,1.45132,342900000.0
2008-01-02 13:42:00,1.45122,1.45162,1.45114,1.45157,619800001.0
2008-01-02 13:43:00,1.45165,1.45178,1.45157,1.45169,198500000.0
2008-01-02 13:44:00,1.45167,1.45192,1.45147,1.45187,425200001.0
2008-01-02 13:45:00,1.45174,1.45177,1.45151,1.45151,240400001.0
2008-01-02 13:46:00,1.45158,1.45205,1.45158,1.45196,183500000.0
2008-01-02 13:47:00,1.45205,1.45227,1.45191,1.45207,236500000.0
2008-01-02 13:48:00,1.45184,1.45216,1.45166,1.45177,129000001.0
2008-01-02 13:49:00,1.4519,1.452,1.45173,1.45185,245100000.0
2008-01-02 13:50:00,1.45182,1.45202,1.45174,1.45181,176700001.0
2008-01-02 13:51:00,1.45169,1.45172,1.45098,1.45155,391300000.0
2008-01-02 13:52:00,1.45166,1.45181,1.4515,1.45172,322000000.0
2008-01-02 13:53:00,1.45154,1.45196,1.45145,1.45173,386100001.0
2008-01-02 13:54:00,1.45169,1.45176,1.4515,1.45159,367900000.0
2008-01-02 13:55:00,1.45166,1.45192,1.45158,1.45165,409600000.0
2008-01-02 13:56:00,1.45163,1.45183,1.4516,1.45166,366700000.0
2008-01-02 13:57:00,1.45166,1.45176,1.45161,1.45171,332000000.0
2008-01-02 13:58:00,1.45168,1.45177,1.4516,1.45167,349000000.0
2008-01-02 13:59:00,1.45154,1.45156,1.45068,1.4507,310700002.0
2008-01-02 14:00:00,1.45086,1.45136,1.45073,1.45112,431000001.0
2008-01-02 14:01:00,1.45113,1.45132,1.45096,1.45108,280700002.0
2008-01-02 14:02:00,1.45114,1.45142,1.4511,1.45139,347800000.0
2008-01-02 14:03:00,1.45141,1.45141,1.45105,1.45113,482500003.0
2008-01-02 14:04:00,1.45102,1.45135,1.45097,1.45131,299400000.0
2008-01-02 14:05:00,1.4514,1.45203,1.4514,1.45186,365100001.0
2008-01-02 14:06:00,1.45174,1.45198,1.45168,1.45179,545200002.0
2008-01-02 14:07:00,1.45173,1.45176,1.45145,1.45163,449300000.0
2008-01-02 14:08:00,1.45173,1.45213,1.45173,1.45209,317300001.0
2008-01-02 14:09:00,1.45213,1.45238,1.452,1.45238,336600000.0
2008-01-02 14:10:00,1.45239,1.45244,1.45216,1.45224,241300001.0
2008-01-02 14:11:00,1.45214,1.45225,1.45203,1.45225,221600000.0
2008-01-02 14:12:00,1.45215,1.45221,1.45183,1.45201,494500002.0
2008-01-02 14:13:00,1.45204,1.45206,1.45168,1.45187,378700001.0
2008-01-02 14:14:00,1.45185,1.4522,1.45185,1.45213,426700001.0
2008-01-02 14:15:00,1.45219,1.45225,1.45202,1.45206,287300003.0
2008-01-02 14:16:00,1.45176,1.45176,1.45148,1.45148,119300001.0
2008-01-02 14:17:00,1.45143,1.452,1.45133,1.45168,164200000.0
2008-01-02 14:18:00,1.45174,1.452,1.45156,1.452,216600001.0
2008-01-02 14:19:00,1.45184,1.45188,1.45143,1.45145,420100001.0
2008-01-02 14:20:00,1.4516,1.45186,1.4516,1.45174,244000001.0
2008-01-02 14:21:00,1.45178,1.45227,1.45177,1.45222,363200000.0
2008-01-02 14:22:00,1.45221,1.45242,1.45215,1.45215,437300002.0
2008-01-02 14:23:00,1.4522,1.45232,1.45205,1.45214,498700000.0
2008-01-02 14:24:00,1.45211,1.45227,1.45199,1.45208,401200000.0
2008-01-02 14:25:00,1.45211,1.45221,1.45196,1.45209,370800000.0
2008-01-02 14:26:00,1.45211,1.45234,1.45211,1.45215,368200002.0
2008-01-02 14:27:00,1.45222,1.45222,1.45191,1.45192,232300001.0
2008-01-02 14:28:00,1.45189,1.45212,1.45177,1.45192,532300000.0
2008-01-02 14:29:00,1.45186,1.45194,1.45154,1.45183,624000002.0
2008-01-02 14:30:00,1.45186,1.45207,1.45167,1.45188,505200000.0
2008-01-02 14:31:00,1.45186,1.45186,1.45165,1.45173,483200001.0
2008-01-02 14:32:00,1.45174,1.45189,1.45151,1.45171,323500001.0
2008-01-02 14:33:00,1.45182,1.45188,1.45168,1.45182,184100001.0
2008-01-02 14:34:00,1.45176,1.45183,1.45163,1.45168,168900001.0
2008-01-02 14:35:00,1.45159,1.45215,1.45159,1.45215,215500000.0
2008-01-02 14:36:00,1.45202,1.45216,1.45199,1.45202,274900002.0
2008-01-02 14:37:00,1.45213,1.45225,1.45198,1.45198,239400000.0
2008-01-02 14:38:00,1.45204,1.45239,1.45204,1.45237,147800000.0
2008-01-02 14:39:00,1.45231,1.45234,1.45205,1.45227,180500000.0
2008-01-02 14:40:00,1.4523,1.4525,1.45211,1.4524,288600000.0
2008-01-02 14:41:00,1.45262,1.45279,1.45252,1.45256,374400000.0
2008-01-02 14:42:00,1.45248,1.45272,1.45222,1.45246,103800000.0
2008-01-02 14:43:00,1.45233,1.45246,1.45214,1.45222,124400000.0
2008-01-02 14:44:00,1.45221,1.45233,1.45197,1.45227,459500002.0
2008-01-02 14:45:00,1.45225,1.45248,1.45225,1.45239,336700000.0
2008-01-02 14:46:00,1.45233,1.45254,1.45232,1.45245,273700000.0
2008-01-02 14:47:00,1.45248,1.4526,1.45234,1.45251,241200000.0
2008-01-02 14:48:00,1.45247,1.45272,1.45231,1.45238,410200000.0
2008-01-02 14:49:00,1.45248,1.45263,1.4524,1.45263,167700000.0
2008-01-02 14:50:00,1.45257,1.4528,1.45246,1.45253,325400001.0
2008-01-02 14:51:00,1.45276,1.45293,1.45271,1.45293,191900000.0
2008-01-02 14:52:00,1.45273,1.45273,1.45246,1.45255,331700001.0
2008-01-02 14:53:00,1.45256,1.45268,1.45242,1.45259,399700001.0
2008-01-02 14:54:00,1.45257,1.45266,1.45248,1.45256,187400001.0
2008-01-02 14:55:00,1.45256,1.4527,1.4525,1.45255,210300000.0
2008-01-02 14:56:00,1.45257,1.45285,1.4523,1.45262,371600000.0
2008-01-02 14:57:00,1.45237,1.45256,1.45184,1.45184,389800000.0
2008-01-02 14:58:00,1.45179,1.45203,1.45167,1.45203,329800000.0
2008-01-02 14:59:00,1.45215,1.45226,1.45177,1.45186,218400000.0
2008-01-02 15:00:00,1.45184,1.45221,1.45164,1.45164,627200000.0
2008-01-02 15:01:00,1.45155,1.45169,1.45142,1.45169,311800000.0
2008-01-02 15:02:00,1.45163,1.45182,1.45144,1.45148,513200002.0
2008-01-02 15:03:00,1.45164,1.45224,1.45164,1.45204,458700001.0
2008-01-02 15:04:00,1.45213,1.45251,1.45198,1.45223,393100001.0
2008-01-02 15:05:00,1.4522,1.45236,1.45208,1.4521,404200000.0
2008-01-02 15:06:00,1.45214,1.45225,1.45195,1.45197,258600001.0
2008-01-02 15:07:00,1.45199,1.452,1.45175,1.45194,328300000.0
2008-01-02 15:08:00,1.45192,1.45223,1.45191,1.45191,418500001.0
2008-01-02 15:09:00,1.45198,1.45222,1.45185,1.45203,542300003.0
2008-01-02 15:10:00,1.45173,1.45185,1.45147,1.45147,544800001.0
2008-01-02 15:11:00,1.45147,1.45175,1.45146,1.45151,398100000.0
2008-01-02 15:12:00,1.45132,1.45154,1.45103,1.45103,372500001.0
2008-01-02 15:13:00,1.45097,1.45125,1.45097,1.45108,415800000.0
2008-01-02 15:14:00,1.45124,1.4513,1.45086,1.45089,489800000.0
2008-01-02 15:15:00,1.45105,1.45133,1.4506,1.4506,427700002.0
2008-01-02 15:16:00,1.45045,1.4509,1.45044,1.45063,417700001.0
2008-01-02 15:17:00,1.45054,1.45056,1.45026,1.4504,335300001.0
2008-01-02 15:18:00,1.45051,1.45082,1.45051,1.45065,237000000.0
2008-01-02 15:19:00,1.45056,1.45056,1.44992,1.44992,474400001.0
2008-01-02 15:20:00,1.44993,1.45013,1.44955,1.44966,456700000.0
2008-01-02 15:21:00,1.44967,1.45001,1.44949,1.44949,628400000.0
2008-01-02 15:22:00,1.44951,1.44999,1.44933,1.44936,542500002.0
2008-01-02 15:23:00,1.44921,1.44945,1.44898,1.44924,473500001.0
2008-01-02 15:24:00,1.44919,1.44935,1.4489,1.4492,512800000.0
2008-01-02 15:25:00,1.4491,1.44937,1.44885,1.44902,553100000.0
2008-01-02 15:26:00,1.44912,1.4498,1.44912,1.44975,635700003.0
2008-01-02 15:27:00,1.44964,1.44976,1.44933,1.44954,699600003.0
2008-01-02 15:28:00,1.44961,1.44981,1.44927,1.4493,726200002.0
2008-01-02 15:29:00,1.44913,1.44927,1.44882,1.44889,557500001.0
2008-01-02 15:30:00,1.4488,1.44923,1.44874,1.44923,750500000.0
2008-01-02 15:31:00,1.44931,1.44964,1.44924,1.44944,505900000.0
2008-01-02 15:32:00,1.4495,1.44966,1.4493,1.4494,512400003.0
2008-01-02 15:33:00,1.44929,1.44929,1.44896,1.44896,506200001.0
2008-01-02 15:34:00,1.44917,1.44941,1.44905,1.44921,416700001.0
2008-01-02 15:35:00,1.44935,1.44945,1.44901,1.44903,671700001.0
2008-01-02 15:36:00,1.44918,1.4493,1.44897,1.44903,443900001.0
2008-01-02 15:37:00,1.44907,1.44917,1.44893,1.44907,295900001.0
2008-01-02 15:38:00,1.44903,1.44903,1.4486,1.4487,423300000.0
2008-01-02 15:39:00,1.44863,1.44881,1.44827,1.44859,376800000.0
2008-01-02 15:40:00,1.44863,1.44902,1.44863,1.44901,417200002.0
2008-01-02 15:41:00,1.44909,1.44913,1.44875,1.44907,321000000.0
2008-01-02 15:42:00,1.44905,1.44909,1.44896,1.44907,208800001.0
2008-01-02 15:43:00,1.44891,1.44898,1.44854,1.44854,441500000.0
2008-01-02 15:44:00,1.44836,1.4486,1.44829,1.44848,331900000.0
2008-01-02 15:45:00,1.44871,1.44905,1.44841,1.44905,604200001.0
2008-01-02 15:46:00,1.44915,1.44945,1.44915,1.44916,467100001.0
2008-01-02 15:47:00,1.44926,1.44948,1.44923,1.44942,186800000.0
2008-01-02 15:48:00,1.44933,1.44942,1.44913,1.44926,200100000.0
2008-01-02 15:49:00,1.44931,1.44941,1.44914,1.44932,391600001.0
2008-01-02 15:50:00,1.44922,1.44939,1.44905,1.44939,418300001.0
2008-01-02 15:51:00,1.44934,1.44935,1.44906,1.4492,479400000.0
2008-01-02 15:52:00,1.44927,1.44932,1.44904,1.44917,304500000.0
2008-01-02 15:53:00,1.44917,1.44938,1.44902,1.44907,440700002.0
2008-01-02 15:54:00,1.44909,1.44924,1.44893,1.44914,346600000.0
2008-01-02 15:55:00,1.44913,1.44931,1.44893,1.44925,381000000.0
2008-01-02 15:56:00,1.44946,1.44962,1.44937,1.44951,363000001.0
2008-01-02 15:57:00,1.44948,1.44984,1.4494,1.44984,342000001.0
2008-01-02 15:58:00,1.45001,1.45011,1.44977,1.44999,448900000.0
2008-01-02 15:59:00,1.44993,1.45064,1.4495,1.45039,545200000.0
2008-01-02 16:00:00,1.45052,1.45179,1.45052,1.45158,388100000.0
2008-01-02 16:01:00,1.45126,1.45126,1.45004,1.45028,433500000.0
2008-01-02 16:02:00,1.45021,1.45045,1.45,1.45045,561400004.0
2008-01-02 16:03:00,1.4505,1.45073,1.45038,1.45063,397800000.0
2008-01-02 16:04:00,1.4508,1.45101,1.45071,1.45083,486400001.0
2008-01-02 16:05:00,1.45079,1.45106,1.45063,1.45063,354600000.0
2008-01-02 16:06:00,1.45067,1.45132,1.45055,1.45091,220300001.0
2008-01-02 16:07:00,1.45109,1.45172,1.45107,1.45155,254600000.0
2008-01-02 16:08:00,1.4516,1.45191,1.45148,1.45178,209500001.0
2008-01-02 16:09:00,1.45191,1.45219,1.45178,1.45205,354900000.0
2008-01-02 16:10:00,1.45209,1.45274,1.45209,1.45261,521000001.0
2008-01-02 16:11:00,1.45263,1.45305,1.45263,1.45285,533700001.0
2008-01-02 16:12:00,1.45287,1.45301,1.45244,1.45267,414200000.0
2008-01-02 16:13:00,1.45268,1.45295,1.45264,1.45291,482500000.0
2008-01-02 16:14:00,1.45285,1.45287,1.45201,1.45201,635899997.0
2008-01-02 16:15:00,1.45213,1.4526,1.4521,1.45235,711900000.0
2008-01-02 16:16:00,1.45242,1.45262,1.45231,1.45235,508900000.0
2008-01-02 16:17:00,1.45228,1.45244,1.452,1.45216,587000000.0
2008-01-02 16:18:00,1.45208,1.4525,1.45196,1.45223,736000001.0
2008-01-02 16:19:00,1.45227,1.4524,1.452,1.45221,723500000.0
2008-01-02 16:20:00,1.45208,1.45235,1.452,1.4522,646900000.0
2008-01-02 16:21:00,1.45255,1.45263,1.45236,1.45263,554100002.0
2008-01-02 16:22:00,1.45254,1.4528,1.45229,1.45256,508600002.0
2008-01-02 16:23:00,1.45272,1.45376,1.45272,1.45367,534200000.0
2008-01-02 16:24:00,1.45396,1.4557,1.45396,1.45512,595100005.0
2008-01-02 16:25:00,1.4549,1.45502,1.45409,1.45422,668600001.0
2008-01-02 16:26:00,1.45439,1.45548,1.45439,1.45541,493599999.0
2008-01-02 16:27:00,1.45536,1.45548,1.45492,1.45506,418300000.0
2008-01-02 16:28:00,1.4552,1.45558,1.45483,1.45491,528800001.0
2008-01-02 16:29:00,1.45487,1.45525,1.45454,1.45525,487800002.0
2008-01-02 16:30:00,1.4552,1.4552,1.45396,1.45405,492400000.0
2008-01-02 16:31:00,1.4538,1.45415,1.45378,1.45378,371900002.0
2008-01-02 16:32:00,1.45368,1.45411,1.45365,1.45393,608300001.0
2008-01-02 16:33:00,1.45394,1.45394,1.45304,1.45328,507100000.0
2008-01-02 16:34:00,1.4532,1.45323,1.45289,1.453,457300000.0
2008-01-02 16:35:00,1.453,1.45329,1.453,1.45313,393400000.0
2008-01-02 16:36:00,1.45303,1.45308,1.45255,1.45282,481700002.0
2008-01-02 16:37:00,1.45281,1.45322,1.45265,1.45285,565400001.0
2008-01-02 16:38:00,1.45324,1.4537,1.45305,1.45352,638900000.0
2008-01-02 16:39:00,1.45372,1.45385,1.45339,1.45339,590500002.0
2008-01-02 16:40:00,1.45291,1.45291,1.45258,1.4526,383000001.0
2008-01-02 16:41:00,1.45263,1.45266,1.45234,1.45239,354500000.0
2008-01-02 16:42:00,1.45221,1.45257,1.4519,1.45209,385800000.0
2008-01-02 16:43:00,1.45213,1.45217,1.45171,1.4519,426700000.0
2008-01-02 16:44:00,1.45177,1.4519,1.45111,1.45111,456800001.0
2008-01-02 16:45:00,1.45101,1.45143,1.45092,1.45143,412500001.0
2008-01-02 16:46:00,1.45137,1.45153,1.45111,1.45153,353000000.0
2008-01-02 16:47:00,1.45143,1.45158,1.45128,1.45129,547800001.0
2008-01-02 16:48:00,1.45125,1.45173,1.45125,1.4515,536000001.0
2008-01-02 16:49:00,1.4516,1.45175,1.45126,1.45131,576500001.0
2008-01-02 16:50:00,1.4512,1.45172,1.4512,1.45157,427500001.0
2008-01-02 16:51:00,1.45177,1.45177,1.45124,1.45147,373200000.0
2008-01-02 16:52:00,1.45115,1.45128,1.4509,1.45118,262300001.0
2008-01-02 16:53:00,1.45127,1.45176,1.45127,1.45168,689900001.0
2008-01-02 16:54:00,1.45177,1.45205,1.45158,1.4519,536100000.0
2008-01-02 16:55:00,1.45184,1.45189,1.45102,1.45137,537100001.0
2008-01-02 16:56:00,1.45118,1.45133,1.45076,1.45076,246100000.0
2008-01-02 16:57:00,1.45059,1.45108,1.45045,1.45083,489900000.0
2008-01-02 16:58:00,1.45112,1.45218,1.45112,1.45194,597900002.0
2008-01-02 16:59:00,1.45204,1.4523,1.45197,1.45197,506600001.0
2008-01-02 17:00:00,1.45204,1.45388,1.45202,1.45361,863900002.0
2008-01-02 17:01:00,1.4537,1.45423,1.45345,1.45423,386100000.0
2008-01-02 17:02:00,1.45429,1.45487,1.45402,1.45477,349500000.0
2008-01-02 17:03:00,1.45472,1.45511,1.45419,1.45474,487100003.0
2008-01-02 17:04:00,1.45469,1.45557,1.45436,1.45537,457400002.0
2008-01-02 17:05:00,1.45544,1.45544,1.45471,1.45489,390600001.0
2008-01-02 17:06:00,1.45492,1.4552,1.45473,1.45513,480700003.0
2008-01-02 17:07:00,1.45524,1.45581,1.45523,1.45523,343399999.0
2008-01-02 17:08:00,1.45507,1.45507,1.45404,1.45434,425900000.0
2008-01-02 17:09:00,1.45454,1.45475,1.45425,1.45446,496300002.0
2008-01-02 17:10:00,1.45433,1.4548,1.45433,1.45438,444400001.0
2008-01-02 17:11:00,1.45449,1.45483,1.45434,1.45452,566900001.0
2008-01-02 17:12:00,1.45477,1.45515,1.45477,1.45501,378500001.0
2008-01-02 17:13:00,1.45504,1.45546,1.45504,1.45534,305000001.0
2008-01-02 17:14:00,1.45543,1.45626,1.45526,1.45626,540400001.0
2008-01-02 17:15:00,1.45632,1.45697,1.45596,1.45681,528700001.0
2008-01-02 17:16:00,1.45671,1.45763,1.45671,1.45763,397100001.0
2008-01-02 17:17:00,1.45761,1.45767,1.45723,1.45725,387300000.0
2008-01-02 17:18:00,1.4572,1.45756,1.45705,1.45743,641300002.0
2008-01-02 17:19:00,1.45749,1.4578,1.45729,1.45765,306400000.0
2008-01-02 17:20:00,1.45775,1.4581,1.45763,1.45771,429100002.0
2008-01-02 17:21:00,1.45773,1.45802,1.4576,1.45766,430500000.0
2008-01-02 17:22:00,1.45756,1.45772,1.45691,1.45691,560000001.0
2008-01-02 17:23:00,1.4568,1.4574,1.45668,1.45698,525700000.0
2008-01-02 17:24:00,1.45688,1.45703,1.45668,1.4569,496100001.0
2008-01-02 17:25:00,1.45702,1.45731,1.45697,1.45709,408000000.0
2008-01-02 17:26:00,1.45713,1.45725,1.45677,1.4568,468000001.0
2008-01-02 17:27:00,1.45639,1.45709,1.45629,1.45686,483500002.0
2008-01-02 17:28:00,1.45709,1.45713,1.45642,1.45713,510400000.0
2008-01-02 17:29:00,1.45706,1.45717,1.45668,1.45681,724900001.0
2008-01-02 17:30:00,1.45679,1.45718,1.45659,1.45706,498400001.0
2008-01-02 17:31:00,1.45698,1.45698,1.45594,1.45597,611900003.0
2008-01-02 17:32:00,1.45576,1.45599,1.45569,1.45597,450100001.0
2008-01-02 17:33:00,1.45586,1.45596,1.45548,1.45588,479800001.0
2008-01-02 17:34:00,1.45598,1.45642,1.4558,1.45632,411600000.0
2008-01-02 17:35:00,1.45625,1.45727,1.45625,1.45717,374600001.0
2008-01-02 17:36:00,1.45728,1.45769,1.45713,1.45728,501000001.0
2008-01-02 17:37:00,1.4572,1.45754,1.457,1.45727,325000000.0
2008-01-02 17:38:00,1.45732,1.45741,1.45679,1.45732,377600001.0
2008-01-02 17:39:00,1.45745,1.45765,1.45735,1.45751,591000000.0
2008-01-02 17:40:00,1.45744,1.45794,1.45744,1.45786,375600003.0
2008-01-02 17:41:00,1.45776,1.45791,1.45768,1.45774,383000001.0
2008-01-02 17:42:00,1.4577,1.45851,1.4577,1.45845,328200001.0
2008-01-02 17:43:00,1.45845,1.45861,1.45792,1.45861,416300000.0
2008-01-02 17:44:00,1.4588,1.45916,1.45871,1.45893,409400001.0
2008-01-02 17:45:00,1.45897,1.46,1.45894,1.46,533300000.0
2008-01-02 17:46:00,1.46007,1.46075,1.45977,1.46022,481300000.0
2008-01-02 17:47:00,1.4602,1.46102,1.45999,1.46076,467600002.0
2008-01-02 17:48:00,1.46091,1.46171,1.46083,1.46122,413100003.0
2008-01-02 17:49:00,1.46112,1.46129,1.46024,1.46045,384600001.0
2008-01-02 17:50:00,1.46047,1.46187,1.46012,1.46164,447500001.0
2008-01-02 17:51:00,1.46186,1.46289,1.46177,1.46233,475700000.0
2008-01-02 17:52:00,1.46237,1.463,1.46201,1.46254,476400000.0
2008-01-02 17:53:00,1.46268,1.4643,1.46268,1.46387,496000001.0
2008-01-02 17:54:00,1.4641,1.46478,1.46408,1.46475,412800001.0
2008-01-02 17:55:00,1.46492,1.46577,1.46477,1.46577,450000002.0
2008-01-02 17:56:00,1.46619,1.46697,1.46596,1.46619,426700001.0
2008-01-02 17:57:00,1.4662,1.4662,1.46535,1.46549,537600000.0
2008-01-02 17:58:00,1.46556,1.46569,1.46524,1.46549,584600003.0
2008-01-02 17:59:00,1.4656,1.46602,1.46435,1.46602,290900001.0
2008-01-02 18:00:00,1.46585,1.46605,1.46467,1.46533,607900001.0
2008-01-02 18:01:00,1.46488,1.46514,1.46469,1.46494,777200004.0
2008-01-02 18:02:00,1.46486,1.46505,1.46472,1.4649,510300000.0
2008-01-02 18:03:00,1.46494,1.46573,1.46492,1.46516,325600000.0
2008-01-02 18:04:00,1.46525,1.4658,1.46525,1.4658,613500006.0
2008-01-02 18:05:00,1.46603,1.46628,1.46566,1.46614,557400001.0
2008-01-02 18:06:00,1.46622,1.46646,1.4658,1.46599,380300000.0
2008-01-02 18:07:00,1.466,1.46606,1.46552,1.46577,486300002.0
2008-01-02 18:08:00,1.46568,1.46568,1.46514,1.46546,477500000.0
2008-01-02 18:09:00,1.46551,1.46551,1.46519,1.46521,494500001.0
2008-01-02 18:10:00,1.46516,1.46518,1.46452,1.46491,588800000.0
2008-01-02 18:11:00,1.46438,1.46483,1.46427,1.46461,375700001.0
2008-01-02 18:12:00,1.46455,1.46513,1.46444,1.46498,433300002.0
2008-01-02 18:13:00,1.46495,1.46516,1.46456,1.4647,362100000.0
2008-01-02 18:14:00,1.46466,1.46516,1.46456,1.46516,596300000.0
2008-01-02 18:15:00,1.46513,1.46577,1.46513,1.46541,487000000.0
2008-01-02 18:16:00,1.46535,1.46544,1.46495,1.46529,310100000.0
2008-01-02 18:17:00,1.46519,1.46567,1.46495,1.46567,463600000.0
2008-01-02 18:18:00,1.46588,1.46642,1.46554,1.46623,446400000.0
2008-01-02 18:19:00,1.46649,1.46709,1.4664,1.46678,398900000.0
2008-01-02 18:20:00,1.46683,1.4671,1.46667,1.467,428100001.0
2008-01-02 18:21:00,1.46702,1.46725,1.46687,1.46694,443900000.0
2008-01-02 18:22:00,1.46728,1.46844,1.46728,1.46844,421600002.0
2008-01-02 18:23:00,1.46826,1.46848,1.4677,1.46813,425100000.0
2008-01-02 18:24:00,1.46819,1.46864,1.46817,1.46821,217900000.0
2008-01-02 18:25:00,1.46814,1.46843,1.46798,1.4681,446900000.0
2008-01-02 18:26:00,1.46782,1.46782,1.46679,1.46679,246200001.0
2008-01-02 18:27:00,1.46658,1.46658,1.46562,1.46612,408800001.0
2008-01-02 18:28:00,1.46621,1.46655,1.46605,1.46605,362600000.0
2008-01-02 18:29:00,1.46621,1.4664,1.46583,1.46602,707299999.0
2008-01-02 18:30:00,1.46601,1.46601,1.46524,1.4657,461100000.0
2008-01-02 18:31:00,1.46559,1.46575,1.46517,1.46562,462200002.0
2008-01-02 18:32:00,1.4657,1.46584,1.46545,1.46546,395200002.0
2008-01-02 18:33:00,1.4653,1.46564,1.46525,1.46549,582300002.0
2008-01-02 18:34:00,1.46552,1.46564,1.46507,1.46546,432800003.0
2008-01-02 18:35:00,1.46541,1.46562,1.46525,1.46536,342800000.0
2008-01-02 18:36:00,1.46537,1.46556,1.46533,1.46552,357300000.0
2008-01-02 18:37:00,1.46532,1.46538,1.46475,1.46512,361000001.0
2008-01-02 18:38:00,1.46512,1.46528,1.46497,1.46512,321700001.0
2008-01-02 18:39:00,1.46491,1.46493,1.46472,1.46486,230200000.0
2008-01-02 18:40:00,1.46508,1.46536,1.46475,1.46494,543300000.0
2008-01-02 18:41:00,1.46492,1.46537,1.46492,1.46515,172400001.0
2008-01-02 18:42:00,1.46497,1.46519,1.46486,1.46494,507300000.0
2008-01-02 18:43:00,1.4648,1.46524,1.46459,1.46502,575200002.0
2008-01-02 18:44:00,1.46509,1.46527,1.46486,1.4652,407700000.0
2008-01-02 18:45:00,1.4652,1.46525,1.46493,1.46494,270500000.0
2008-01-02 18:46:00,1.465,1.46537,1.46499,1.46514,461200000.0
2008-01-02 18:47:00,1.46512,1.46535,1.46507,1.46518,504300001.0
2008-01-02 18:48:00,1.46507,1.46542,1.46485,1.46485,567700000.0
2008-01-02 18:49:00,1.4648,1.46488,1.46431,1.46435,353600002.0
2008-01-02 18:50:00,1.46425,1.46445,1.46421,1.46439,261800000.0
2008-01-02 18:51:00,1.46437,1.46466,1.46417,1.46421,245100000.0
2008-01-02 18:52:00,1.46418,1.46426,1.4636,1.46384,330600000.0
2008-01-02 18:53:00,1.46362,1.4639,1.46227,1.46335,543500002.0
2008-01-02 18:54:00,1.46332,1.46332,1.46268,1.46302,620700002.0
2008-01-02 18:55:00,1.46313,1.46327,1.46269,1.46311,619300002.0
2008-01-02 18:56:00,1.46304,1.46311,1.46263,1.46273,591500001.0
2008-01-02 18:57:00,1.46275,1.46324,1.46252,1.46317,739400001.0
2008-01-02 18:58:00,1.46348,1.46376,1.46316,1.46371,386000002.0
2008-01-02 18:59:00,1.46365,1.46371,1.46202,1.46202,440099999.0
2008-01-02 19:00:00,1.46188,1.46302,1.46188,1.46282,276500000.0
2008-01-02 19:01:00,1.46289,1.46306,1.46265,1.46288,418600001.0
2008-01-02 19:02:00,1.46312,1.46334,1.46276,1.463,562700001.0
2008-01-02 19:03:00,1.46296,1.46359,1.46296,1.46351,588200001.0
2008-01-02 19:04:00,1.46362,1.46375,1.46331,1.46333,652100001.0
2008-01-02 19:05:00,1.46318,1.46331,1.46292,1.46312,645300000.0
2008-01-02 19:06:00,1.46306,1.46332,1.46259,1.46259,543700000.0
2008-01-02 19:07:00,1.46263,1.46336,1.46258,1.46335,577000000.0
2008-01-02 19:08:00,1.46341,1.46341,1.46186,1.46232,548700001.0
2008-01-02 19:09:00,1.46183,1.46193,1.46132,1.4616,485400000.0
2008-01-02 19:10:00,1.46138,1.46199,1.46138,1.4617,458400000.0
2008-01-02 19:11:00,1.4618,1.46205,1.46142,1.46142,335400000.0
2008-01-02 19:12:00,1.46139,1.46172,1.46139,1.46172,505600000.0
2008-01-02 19:13:00,1.46147,1.46173,1.46127,1.46148,656300002.0
2008-01-02 19:14:00,1.46144,1.46157,1.46117,1.46143,658100003.0
2008-01-02 19:15:00,1.46141,1.46175,1.46129,1.46129,500000001.0
2008-01-02 19:16:00,1.46116,1.46139,1.4609,1.46101,345700002.0
2008-01-02 19:17:00,1.46104,1.46181,1.46104,1.46181,470400000.0
2008-01-02 19:18:00,1.46195,1.46291,1.46195,1.46252,478500001.0
2008-01-02 19:19:00,1.46252,1.46289,1.46234,1.46234,311000001.0
2008-01-02 19:20:00,1.46257,1.46277,1.46195,1.46208,563300002.0
2008-01-02 19:21:00,1.46192,1.46216,1.46159,1.46165,319200001.0
2008-01-02 19:22:00,1.46163,1.46211,1.4616,1.46184,348400001.0
2008-01-02 19:23:00,1.46165,1.46165,1.46115,1.46143,313300000.0
2008-01-02 19:24:00,1.46135,1.46135,1.46094,1.46094,588100000.0
2008-01-02 19:25:00,1.46072,1.46132,1.46042,1.46056,739200000.0
2008-01-02 19:26:00,1.46043,1.46059,1.46017,1.46059,204000000.0
2008-01-02 19:27:00,1.46058,1.46069,1.4602,1.46037,267300000.0
2008-01-02 19:28:00,1.46035,1.46066,1.46033,1.46052,286400000.0
2008-01-02 19:29:00,1.46044,1.46065,1.46034,1.46039,402799999.0
2008-01-02 19:30:00,1.46041,1.46055,1.45973,1.45973,497800001.0
2008-01-02 19:31:00,1.45976,1.46015,1.45976,1.45994,497900000.0
2008-01-02 19:32:00,1.45994,1.46004,1.45977,1.45997,445400002.0
2008-01-02 19:33:00,1.46,1.46,1.45965,1.45965,341500001.0
2008-01-02 19:34:00,1.45968,1.45998,1.45956,1.45956,641400002.0
2008-01-02 19:35:00,1.45946,1.45953,1.45919,1.45927,401400000.0
2008-01-02 19:36:00,1.45925,1.45963,1.45925,1.45936,263700000.0
2008-01-02 19:37:00,1.45925,1.45938,1.45907,1.45912,298800001.0
2008-01-02 19:38:00,1.45926,1.4595,1.45905,1.45912,519100002.0
2008-01-02 19:39:00,1.45922,1.45936,1.45896,1.45923,360200001.0
2008-01-02 19:40:00,1.45909,1.45926,1.45906,1.45921,306600001.0
2008-01-02 19:41:00,1.45897,1.45897,1.45806,1.45806,170900000.0
2008-01-02 19:42:00,1.45792,1.45794,1.45741,1.45759,268900001.0
2008-01-02 19:43:00,1.45755,1.45758,1.45725,1.45736,276400001.0
2008-01-02 19:44:00,1.45724,1.45736,1.45711,1.45715,281899999.0
2008-01-02 19:45:00,1.45713,1.45728,1.45701,1.45719,113000001.0
2008-01-02 19:46:00,1.45729,1.45765,1.45709,1.45756,237000000.0
2008-01-02 19:47:00,1.45756,1.45789,1.45746,1.45789,352700000.0
2008-01-02 19:48:00,1.45792,1.45819,1.45772,1.45819,274400002.0
2008-01-02 19:49:00,1.45833,1.45853,1.45812,1.45835,599400002.0
2008-01-02 19:50:00,1.45877,1.45901,1.45869,1.45887,461500001.0
2008-01-02 19:51:00,1.45881,1.45905,1.45853,1.45888,376000000.0
2008-01-02 19:52:00,1.45886,1.45896,1.45865,1.45873,511800003.0
2008-01-02 19:53:00,1.45882,1.45928,1.45877,1.45928,636300000.0
2008-01-02 19:54:00,1.45929,1.45936,1.45916,1.45924,317100001.0
2008-01-02 19:55:00,1.45941,1.45952,1.45922,1.45935,364600000.0
2008-01-02 19:56:00,1.4591,1.45932,1.4591,1.45931,484800001.0
2008-01-02 19:57:00,1.45938,1.45973,1.45938,1.45963,232700000.0
2008-01-02 19:58:00,1.45958,1.45958,1.4586,1.4586,507600002.0
2008-01-02 19:59:00,1.45864,1.4589,1.45858,1.4587,332900000.0
2008-01-02 20:00:00,1.45865,1.45897,1.45853,1.45882,481200000.0
2008-01-02 20:01:00,1.45881,1.45921,1.45881,1.45897,753500002.0
2008-01-02 20:02:00,1.45889,1.45916,1.45874,1.45895,556000002.0
2008-01-02 20:03:00,1.45893,1.45911,1.45876,1.45906,620900000.0
2008-01-02 20:04:00,1.45904,1.45945,1.45901,1.4591,392300001.0
2008-01-02 20:05:00,1.45915,1.4594,1.45898,1.45924,472000001.0
2008-01-02 20:06:00,1.45916,1.45956,1.45911,1.45946,574100003.0
2008-01-02 20:07:00,1.45953,1.45965,1.45933,1.45965,389900000.0
2008-01-02 20:08:00,1.45964,1.4598,1.4594,1.4595,577500002.0
2008-01-02 20:09:00,1.45938,1.45947,1.4592,1.45932,596400001.0
2008-01-02 20:10:00,1.45925,1.45953,1.4592,1.45944,653100001.0
2008-01-02 20:11:00,1.45936,1.45955,1.45909,1.45938,711000003.0
2008-01-02 20:12:00,1.45953,1.46001,1.45948,1.45979,651800000.0
2008-01-02 20:13:00,1.45981,1.46003,1.45971,1.45971,461500002.0
2008-01-02 20:14:00,1.45981,1.45998,1.45972,1.45976,410199999.0
2008-01-02 20:15:00,1.45973,1.45987,1.45965,1.45979,352000000.0
2008-01-02 20:16:00,1.45973,1.46,1.45973,1.45993,213400001.0
2008-01-02 20:17:00,1.45999,1.46008,1.45984,1.45995,332500003.0
2008-01-02 20:18:00,1.46007,1.46026,1.45994,1.45999,595400001.0
2008-01-02 20:19:00,1.45993,1.46037,1.45992,1.46022,287400000.0
2008-01-02 20:20:00,1.46036,1.46036,1.45997,1.4602,327000000.0
2008-01-02 20:21:00,1.46021,1.46021,1.45996,1.45998,87600000.0
2008-01-02 20:22:00,1.45995,1.46021,1.4599,1.45993,184200000.0
2008-01-02 20:23:00,1.45994,1.45997,1.45953,1.4597,338400000.0
2008-01-02 20:24:00,1.45967,1.45981,1.45954,1.45965,225700000.0
2008-01-02 20:25:00,1.45962,1.45973,1.45954,1.4596,294100000.0
2008-01-02 20:26:00,1.45961,1.45986,1.45956,1.45981,369900001.0
2008-01-02 20:27:00,1.45969,1.45985,1.45942,1.45949,484000002.0
2008-01-02 20:28:00,1.45959,1.45959,1.45917,1.45922,247200001.0
2008-01-02 20:29:00,1.45922,1.45928,1.45883,1.45883,525700002.0
2008-01-02 20:30:00,1.45871,1.4589,1.45858,1.45861,242500001.0
2008-01-02 20:31:00,1.45873,1.45894,1.45873,1.45875,244600000.0
2008-01-02 20:32:00,1.45876,1.45884,1.45859,1.45871,134200000.0
2008-01-02 20:33:00,1.45866,1.45872,1.45847,1.45851,312900001.0
2008-01-02 20:34:00,1.4585,1.45867,1.45836,1.45849,352400000.0
2008-01-02 20:35:00,1.45842,1.4586,1.4583,1.4583,309100001.0
2008-01-02 20:36:00,1.45839,1.45853,1.45817,1.45853,394300000.0
2008-01-02 20:37:00,1.45848,1.45848,1.45799,1.45799,318800000.0
2008-01-02 20:38:00,1.45822,1.45839,1.45809,1.45819,270200001.0
2008-01-02 20:39:00,1.45831,1.45846,1.45819,1.4584,388800000.0
2008-01-02 20:40:00,1.45838,1.45838,1.45792,1.45815,331500001.0
2008-01-02 20:41:00,1.45823,1.45827,1.45791,1.45803,440400000.0
2008-01-02 20:42:00,1.45812,1.45858,1.4581,1.45858,264100000.0
2008-01-02 20:43:00,1.4587,1.45893,1.45845,1.45859,168600000.0
2008-01-02 20:44:00,1.45869,1.45886,1.45831,1.45831,250800000.0
2008-01-02 20:45:00,1.45811,1.45811,1.45751,1.45761,488800000.0
2008-01-02 20:46:00,1.45758,1.45776,1.45729,1.45775,294300000.0
2008-01-02 20:47:00,1.45766,1.45766,1.4574,1.4575,285800001.0
2008-01-02 20:48:00,1.45736,1.4574,1.45697,1.45714,342800000.0
2008-01-02 20:49:00,1.45704,1.45714,1.45691,1.45708,461300000.0
2008-01-02 20:50:00,1.45705,1.45714,1.45686,1.45706,203200000.0
2008-01-02 20:51:00,1.45711,1.45711,1.45643,1.4567,241900000.0
2008-01-02 20:52:00,1.45673,1.45673,1.45648,1.45657,232600001.0
2008-01-02 20:53:00,1.45661,1.45697,1.4563,1.45697,188800000.0
2008-01-02 20:54:00,1.45704,1.45712,1.4569,1.45705,130300001.0
2008-01-02 20:55:00,1.45696,1.45706,1.45683,1.4569,330100001.0
2008-01-02 20:56:00,1.4569,1.45707,1.45678,1.45684,119200000.0
2008-01-02 20:57:00,1.4568,1.45711,1.45672,1.45711,383500000.0
2008-01-02 20:58:00,1.45707,1.45722,1.45684,1.45716,292100000.0
2008-01-02 20:59:00,1.45719,1.45744,1.45697,1.457,150900001.0
2008-01-02 21:00:00,1.45665,1.45688,1.45625,1.45641,274400000.0
2008-01-02 21:01:00,1.45663,1.45674,1.45651,1.45661,272100003.0
2008-01-02 21:02:00,1.45653,1.45755,1.45653,1.45735,80600000.0
2008-01-02 21:03:00,1.4574,1.45799,1.45688,1.45773,239200000.0
2008-01-02 21:04:00,1.45778,1.45785,1.45753,1.45767,316100000.0
2008-01-02 21:05:00,1.45774,1.4583,1.45756,1.4583,416400000.0
2008-01-02 21:06:00,1.45842,1.45861,1.45827,1.45832,237400000.0
2008-01-02 21:07:00,1.45815,1.45847,1.45787,1.45787,242600000.0
2008-01-02 21:08:00,1.4577,1.45815,1.4577,1.4579,240800000.0
2008-01-02 21:09:00,1.45791,1.45796,1.45769,1.45786,337500004.0
2008-01-02 21:10:00,1.45786,1.4581,1.45773,1.45776,271200001.0
2008-01-02 21:11:00,1.45763,1.45763,1.45712,1.45729,363100000.0
2008-01-02 21:12:00,1.45734,1.45781,1.45734,1.45743,229000000.0
2008-01-02 21:13:00,1.4575,1.45758,1.45737,1.45758,207800000.0
2008-01-02 21:14:00,1.45756,1.45756,1.45726,1.45736,254200000.0
2008-01-02 21:15:00,1.45743,1.45767,1.45741,1.45749,347599998.0
2008-01-02 21:16:00,1.4577,1.45791,1.4577,1.45781,136200000.0
2008-01-02 21:17:00,1.45777,1.45789,1.45753,1.45765,282300000.0
2008-01-02 21:18:00,1.45754,1.45766,1.45726,1.45742,202500001.0
2008-01-02 21:19:00,1.45743,1.45793,1.45741,1.45784,114300001.0
2008-01-02 21:20:00,1.45807,1.45848,1.45787,1.45812,57800000.0
2008-01-02 21:21:00,1.4582,1.45825,1.45803,1.45815,109300000.0
2008-01-02 21:22:00,1.45811,1.45822,1.458,1.45814,184100001.0
2008-01-02 21:23:00,1.45814,1.45819,1.4579,1.4579,70600000.0
2008-01-02 21:24:00,1.45759,1.45812,1.45753,1.4579,168100001.0
2008-01-02 21:25:00,1.45812,1.45837,1.45806,1.45806,226200000.0
2008-01-02 21:26:00,1.4581,1.45834,1.4581,1.45814,276700000.0
2008-01-02 21:27:00,1.45811,1.45824,1.45794,1.45795,219499999.0
2008-01-02 21:28:00,1.45785,1.45792,1.45765,1.45766,147300000.0
2008-01-02 21:29:00,1.45759,1.45781,1.45743,1.45743,283000001.0
2008-01-02 21:30:00,1.45747,1.45764,1.45747,1.45756,80600000.0
2008-01-02 21:31:00,1.45752,1.45774,1.45738,1.45766,372300000.0
2008-01-02 21:32:00,1.45764,1.45764,1.45733,1.45746,394600002.0
2008-01-02 21:33:00,1.45747,1.45765,1.45738,1.45755,322000000.0
2008-01-02 21:34:00,1.45769,1.4577,1.45757,1.4576,246300000.0
2008-01-02 21:35:00,1.45759,1.45767,1.45741,1.45749,282900000.0
2008-01-02 21:36:00,1.45755,1.45759,1.45731,1.45744,290800000.0
2008-01-02 21:37:00,1.45748,1.45785,1.45736,1.45736,261300000.0
2008-01-02 21:38:00,1.45741,1.45784,1.45736,1.45784,200300000.0
2008-01-02 21:39:00,1.45779,1.45812,1.45777,1.45777,306000001.0
2008-01-02 21:40:00,1.4578,1.45784,1.45756,1.45761,196900000.0
2008-01-02 21:41:00,1.45762,1.45793,1.4575,1.4575,294500001.0
2008-01-02 21:42:00,1.45748,1.45761,1.45733,1.45746,149000000.0
2008-01-02 21:43:00,1.45761,1.45775,1.4575,1.45765,192800000.0
2008-01-02 21:44:00,1.45766,1.45772,1.45755,1.45756,164500000.0
2008-01-02 21:45:00,1.45744,1.45751,1.45713,1.45713,346800000.0
2008-01-02 21:46:00,1.4571,1.45748,1.4571,1.45738,405300002.0
2008-01-02 21:47:00,1.45731,1.4574,1.45703,1.45705,244100000.0
2008-01-02 21:48:00,1.45715,1.45769,1.45696,1.45757,422500001.0
2008-01-02 21:49:00,1.4577,1.45786,1.45763,1.4577,273600000.0
2008-01-02 21:50:00,1.45759,1.45788,1.45742,1.45749,381700001.0
2008-01-02 21:51:00,1.45762,1.4578,1.45749,1.45753,527200002.0
2008-01-02 21:52:00,1.45756,1.45788,1.45753,1.45776,314500001.0
2008-01-02 21:53:00,1.45775,1.45785,1.4577,1.45774,96800001.0
2008-01-02 21:54:00,1.45757,1.45768,1.45734,1.45749,399800000.0
2008-01-02 21:55:00,1.45756,1.45811,1.45756,1.45809,170900000.0
2008-01-02 21:56:00,1.45813,1.45825,1.45813,1.45817,15000000.0
2008-01-02 21:57:00,1.45791,1.45819,1.45791,1.45802,257600001.0
2008-01-02 21:58:00,1.45801,1.45828,1.45798,1.45808,220499999.0
2008-01-02 21:59:00,1.45801,1.45815,1.45777,1.45794,237400001.0
2008-01-02 22:00:00,1.45789,1.45837,1.45789,1.45821,77600000.0
2008-01-02 22:01:00,1.45814,1.4584,1.45808,1.45827,169400001.0
2008-01-02 22:02:00,1.4583,1.45833,1.45809,1.4582,165200000.0
2008-01-02 22:03:00,1.45828,1.45912,1.45828,1.45885,141200000.0
2008-01-02 22:04:00,1.45878,1.45894,1.45855,1.45875,204500000.0
2008-01-02 22:05:00,1.45884,1.45887,1.45841,1.45841,253400000.0
2008-01-02 22:06:00,1.45824,1.45886,1.45824,1.45873,108900000.0
2008-01-02 22:07:00,1.45873,1.45876,1.45825,1.4584,189900000.0
2008-01-02 22:08:00,1.45851,1.45971,1.45851,1.45944,168800000.0
2008-01-02 22:09:00,1.45973,1.46009,1.45941,1.45941,284600002.0
2008-01-02 22:10:00,1.45944,1.46024,1.45932,1.4601,161400000.0
2008-01-02 22:11:00,1.46003,1.4601,1.45975,1.45989,227900000.0
2008-01-02 22:12:00,1.46002,1.46018,1.45984,1.46018,210000001.0
2008-01-02 22:13:00,1.46027,1.46044,1.46021,1.46035,192700000.0
2008-01-02 22:14:00,1.46037,1.46074,1.46037,1.46074,166800000.0
2008-01-02 22:15:00,1.46071,1.46084,1.46065,1.46073,114000000.0
2008-01-02 22:16:00,1.46064,1.46064,1.4602,1.46028,87200001.0
2008-01-02 22:17:00,1.46022,1.46045,1.46022,1.46045,281400001.0
2008-01-02 22:18:00,1.46036,1.46051,1.46009,1.46051,116600000.0
2008-01-02 22:19:00,1.46018,1.4605,1.4601,1.46012,216000001.0
2008-01-02 22:20:00,1.46027,1.46075,1.46016,1.4604,136500000.0
2008-01-02 22:21:00,1.46073,1.46081,1.4604,1.46069,170600001.0
2008-01-02 22:22:00,1.46062,1.46072,1.46026,1.46042,185600000.0
2008-01-02 22:23:00,1.46029,1.46041,1.46024,1.46029,185600000.0
2008-01-02 22:24:00,1.4603,1.46061,1.46017,1.4602,306400001.0
2008-01-02 22:25:00,1.46025,1.46052,1.46013,1.46049,198900001.0
2008-01-02 22:26:00,1.46065,1.46091,1.46065,1.46083,191300000.0
2008-01-02 22:27:00,1.46094,1.46098,1.46057,1.46068,143000001.0
2008-01-02 22:28:00,1.46057,1.46091,1.46056,1.46077,78099999.0
2008-01-02 22:29:00,1.46076,1.46122,1.46068,1.46089,207900001.0
2008-01-02 22:30:00,1.46079,1.46106,1.4607,1.46086,245900000.0
2008-01-02 22:31:00,1.4608,1.46109,1.46067,1.46109,271099998.0
2008-01-02 22:32:00,1.46146,1.46154,1.46118,1.46151,197900001.0
2008-01-02 22:33:00,1.46127,1.46136,1.46126,1.46127,129600000.0
2008-01-02 22:34:00,1.46121,1.46142,1.461,1.46106,206900000.0
2008-01-02 22:35:00,1.46102,1.46102,1.46086,1.46086,146200001.0
2008-01-02 22:36:00,1.46065,1.46084,1.46056,1.46059,99100000.0
2008-01-02 22:37:00,1.46101,1.46139,1.46098,1.4612,214700000.0
2008-01-02 22:38:00,1.46131,1.46148,1.46103,1.46103,300600000.0
2008-01-02 22:39:00,1.46092,1.46112,1.46063,1.46099,258100001.0
2008-01-02 22:40:00,1.46115,1.46128,1.46092,1.46098,251300000.0
2008-01-02 22:41:00,1.46115,1.46122,1.46096,1.46122,221300000.0
2008-01-02 22:42:00,1.46132,1.46138,1.46111,1.46126,182300000.0
2008-01-02 22:43:00,1.46115,1.4616,1.46115,1.46125,182100000.0
2008-01-02 22:44:00,1.46111,1.46135,1.46102,1.46132,202500000.0
2008-01-02 22:45:00,1.46137,1.46141,1.46123,1.46123,259000001.0
2008-01-02 22:46:00,1.46116,1.46139,1.46107,1.46117,171300002.0
2008-01-02 22:47:00,1.46106,1.46125,1.46095,1.46123,144000000.0
2008-01-02 22:48:00,1.46128,1.4614,1.46119,1.46131,154700000.0
2008-01-02 22:49:00,1.4614,1.46157,1.46127,1.46135,200300001.0
2008-01-02 22:50:00,1.46135,1.46156,1.46121,1.46135,174800001.0
2008-01-02 22:51:00,1.46149,1.46172,1.46149,1.46158,268800000.0
2008-01-02 22:52:00,1.4616,1.46186,1.46142,1.46142,261400000.0
2008-01-02 22:53:00,1.4615,1.46156,1.4614,1.46148,220700001.0
2008-01-02 22:54:00,1.46141,1.46147,1.46133,1.46144,182800000.0
2008-01-02 22:55:00,1.46143,1.4615,1.46141,1.46146,275199999.0
2008-01-02 22:56:00,1.46149,1.46174,1.4614,1.4615,156000001.0
2008-01-02 22:57:00,1.46148,1.46164,1.46148,1.46148,247400001.0
2008-01-02 22:58:00,1.46175,1.46188,1.46141,1.46141,25600000.0
2008-01-02 22:59:00,1.46131,1.46157,1.46107,1.4613,191900001.0
2008-01-02 23:00:00,1.46124,1.46158,1.46114,1.46117,99200000.0
2008-01-02 23:01:00,1.46135,1.4616,1.46135,1.46141,26500000.0
2008-01-02 23:02:00,1.46141,1.4619,1.46141,1.46146,25600000.0
2008-01-02 23:03:00,1.4615,1.46202,1.46142,1.46179,53200000.0
2008-01-02 23:04:00,1.46215,1.46215,1.46165,1.46197,23600000.0
2008-01-02 23:05:00,1.46167,1.46182,1.4616,1.46182,30800000.0
2008-01-02 23:06:00,1.46178,1.46209,1.46163,1.46163,46000000.0
2008-01-02 23:07:00,1.46197,1.46199,1.46143,1.46148,56100000.0
2008-01-02 23:08:00,1.46151,1.46163,1.46137,1.46163,46600001.0
2008-01-02 23:09:00,1.46198,1.4627,1.46196,1.46199,33400000.0
2008-01-02 23:10:00,1.46201,1.46235,1.46194,1.46213,61400000.0
2008-01-02 23:11:00,1.46207,1.46219,1.46188,1.46188,62999999.0
2008-01-02 23:12:00,1.4622,1.46237,1.46166,1.46176,73600000.0
2008-01-02 23:13:00,1.46185,1.46185,1.46174,1.46174,37400000.0
2008-01-02 23:14:00,1.46188,1.46226,1.46172,1.46226,65500000.0
2008-01-02 23:15:00,1.46253,1.46289,1.46204,1.46224,47200000.0
2008-01-02 23:16:00,1.46231,1.46248,1.46222,1.46248,59100000.0
2008-01-02 23:17:00,1.46266,1.46266,1.46248,1.4625,73400001.0
2008-01-02 23:18:00,1.46269,1.46277,1.46231,1.46231,56000000.0
2008-01-02 23:19:00,1.46245,1.46245,1.46223,1.46223,26400000.0
2008-01-02 23:20:00,1.46229,1.46244,1.46227,1.46244,64200000.0
2008-01-02 23:21:00,1.46267,1.46308,1.46267,1.46297,64600000.0
2008-01-02 23:22:00,1.46293,1.46396,1.46272,1.46381,124800000.0
2008-01-02 23:23:00,1.46373,1.46397,1.46312,1.46346,227099999.0
2008-01-02 23:24:00,1.46333,1.46342,1.46288,1.46297,52000000.0
2008-01-02 23:25:00,1.46298,1.46307,1.46293,1.46293,30000000.0
2008-01-02 23:26:00,1.46295,1.46303,1.46267,1.46298,46300000.0
2008-01-02 23:27:00,1.46291,1.46309,1.46278,1.46309,23600000.0
2008-01-02 23:28:00,1.46304,1.46304,1.4625,1.4625,32700000.0
2008-01-02 23:29:00,1.46283,1.46325,1.46268,1.46269,92700000.0
2008-01-02 23:30:00,1.46288,1.46288,1.46237,1.46239,76100000.0
2008-01-02 23:31:00,1.46258,1.463,1.46258,1.46296,66800000.0
2008-01-02 23:32:00,1.46301,1.46309,1.46292,1.46292,53700000.0
2008-01-02 23:33:00,1.46299,1.46317,1.46289,1.46317,118300000.0
2008-01-02 23:34:00,1.46318,1.4636,1.46301,1.46304,209900002.0
2008-01-02 23:35:00,1.46309,1.46309,1.46294,1.46294,172300000.0
2008-01-02 23:36:00,1.46284,1.46284,1.46268,1.46268,44400000.0
2008-01-02 23:37:00,1.46263,1.46297,1.46248,1.46281,37400000.0
2008-01-02 23:38:00,1.46239,1.46264,1.46239,1.46257,39200000.0
2008-01-02 23:39:00,1.4625,1.46272,1.46245,1.46261,157000000.0
2008-01-02 23:40:00,1.46256,1.46258,1.46224,1.46255,53200000.0
2008-01-02 23:41:00,1.46251,1.46254,1.46226,1.46226,93000000.0
2008-01-02 23:42:00,1.46227,1.46271,1.46227,1.46269,42600000.0
2008-01-02 23:43:00,1.46269,1.46276,1.46238,1.46245,88900000.0
2008-01-02 23:44:00,1.46226,1.4623,1.46192,1.46193,88600000.0
2008-01-02 23:45:00,1.46192,1.46197,1.46169,1.46182,86600001.0
2008-01-02 23:46:00,1.46164,1.46177,1.46152,1.46158,75900001.0
2008-01-02 23:47:00,1.46158,1.46161,1.46145,1.46145,82300000.0
2008-01-02 23:48:00,1.46169,1.46196,1.46147,1.46163,35500000.0
2008-01-02 23:49:00,1.46158,1.46166,1.46123,1.46139,120400001.0
2008-01-02 23:50:00,1.4613,1.4615,1.46126,1.46139,30000000.0
2008-01-02 23:51:00,1.46146,1.46165,1.46117,1.46158,46800000.0
2008-01-02 23:52:00,1.46167,1.46209,1.46167,1.46209,146300000.0
2008-01-02 23:53:00,1.46212,1.46252,1.46201,1.46201,116500000.0
2008-01-02 23:54:00,1.46246,1.46257,1.4619,1.46197,170800000.0
2008-01-02 23:55:00,1.46197,1.46209,1.4619,1.46193,103400000.0
2008-01-02 23:56:00,1.46188,1.46221,1.46188,1.46201,68300000.0
2008-01-02 23:57:00,1.46194,1.4624,1.46194,1.46212,90800000.0
2008-01-02 23:58:00,1.46184,1.46184,1.46144,1.46154,114000000.0
2008-01-02 23:59:00,1.46145,1.46151,1.46123,1.46123,81200000.0
2008-01-03 00:00:00,1.46113,1.46151,1.46113,1.46134,146600000.0
2008-01-03 00:01:00,1.46089,1.46208,1.46082,1.46088,204300001.0
2008-01-03 00:02:00,1.46073,1.46081,1.46054,1.46072,134100000.0
2008-01-03 00:03:00,1.46108,1.46115,1.46044,1.46057,223000000.0
2008-01-03 00:04:00,1.46074,1.46112,1.46074,1.46088,154300000.0
2008-01-03 00:05:00,1.46082,1.46114,1.46052,1.46074,62000000.0
2008-01-03 00:06:00,1.46085,1.46088,1.46054,1.46055,79200000.0
2008-01-03 00:07:00,1.46035,1.46035,1.45941,1.45941,87000000.0
2008-01-03 00:08:00,1.45909,1.4593,1.45909,1.4593,31400000.0
2008-01-03 00:09:00,1.45927,1.46033,1.45927,1.46027,87000000.0
2008-01-03 00:10:00,1.45941,1.4605,1.45941,1.4605,31000000.0
2008-01-03 00:11:00,1.46025,1.46049,1.46015,1.46029,35000000.0
2008-01-03 00:12:00,1.45989,1.46018,1.45989,1.4601,39800000.0
2008-01-03 00:13:00,1.45999,1.46009,1.45997,1.46003,45200000.0
2008-01-03 00:14:00,1.46017,1.46017,1.45934,1.45935,50600000.0
2008-01-03 00:15:00,1.45941,1.45941,1.45923,1.45923,35200000.0
2008-01-03 00:16:00,1.45937,1.46074,1.45937,1.46074,32800000.0
2008-01-03 00:17:00,1.4608,1.46089,1.46074,1.46077,86800000.0
2008-01-03 00:18:00,1.46103,1.46126,1.46103,1.46114,65900000.0
2008-01-03 00:19:00,1.46116,1.46146,1.46083,1.46083,121400001.0
2008-01-03 00:20:00,1.46077,1.46087,1.46075,1.46083,68300000.0
2008-01-03 00:21:00,1.46074,1.4608,1.4606,1.46069,44800000.0
2008-01-03 00:22:00,1.46095,1.46114,1.46062,1.46114,22800000.0
2008-01-03 00:23:00,1.46134,1.46153,1.46107,1.46127,30200000.0
2008-01-03 00:24:00,1.46147,1.46203,1.46133,1.46201,74100001.0
2008-01-03 00:25:00,1.4622,1.46254,1.46213,1.46218,45800000.0
2008-01-03 00:26:00,1.46215,1.46215,1.46204,1.46204,38700000.0
2008-01-03 00:27:00,1.46209,1.4626,1.46209,1.4626,51200001.0
2008-01-03 00:28:00,1.46334,1.46387,1.46333,1.46385,32700000.0
2008-01-03 00:29:00,1.46398,1.46405,1.46378,1.46399,98600000.0
2008-01-03 00:30:00,1.46386,1.46386,1.463,1.46344,56300000.0
2008-01-03 00:31:00,1.46331,1.46334,1.46251,1.46303,36800000.0
2008-01-03 00:32:00,1.46312,1.46315,1.46294,1.46296,85600000.0
2008-01-03 00:33:00,1.46322,1.4634,1.46305,1.46311,113800001.0
2008-01-03 00:34:00,1.46337,1.46378,1.46337,1.46374,31700000.0
2008-01-03 00:35:00,1.46323,1.46352,1.46323,1.46352,65600001.0
2008-01-03 00:36:00,1.46355,1.46356,1.46348,1.46356,81400000.0
2008-01-03 00:37:00,1.46353,1.46353,1.46334,1.4634,54200000.0
2008-01-03 00:38:00,1.46325,1.46342,1.46319,1.46342,39000000.0
2008-01-03 00:39:00,1.4636,1.4636,1.46295,1.46295,46800000.0
2008-01-03 00:40:00,1.4629,1.4629,1.46057,1.46057,31600000.0
2008-01-03 00:41:00,1.46155,1.46259,1.46155,1.46259,24200000.0
2008-01-03 00:42:00,1.46301,1.4631,1.46231,1.46293,29400000.0
2008-01-03 00:43:00,1.46306,1.46309,1.46271,1.46296,35200000.0
2008-01-03 00:44:00,1.46278,1.46296,1.4626,1.46266,45200000.0
2008-01-03 00:45:00,1.46294,1.46299,1.4625,1.46276,47200000.0
2008-01-03 00:46:00,1.46259,1.46284,1.46242,1.46245,42000000.0
2008-01-03 00:47:00,1.46268,1.4629,1.46241,1.46244,43600000.0
2008-01-03 00:48:00,1.46237,1.46237,1.46205,1.46207,40300000.0
2008-01-03 00:49:00,1.46245,1.46245,1.46202,1.46202,44200001.0
2008-01-03 00:50:00,1.46246,1.46255,1.4621,1.46255,61400000.0
2008-01-03 00:51:00,1.46217,1.4629,1.46214,1.4629,82300000.0
2008-01-03 00:52:00,1.46297,1.46297,1.46241,1.46256,82200000.0
2008-01-03 00:53:00,1.46275,1.46275,1.46262,1.46269,55600000.0
2008-01-03 00:54:00,1.46262,1.46263,1.46249,1.46258,52500000.0
2008-01-03 00:55:00,1.46297,1.46308,1.46255,1.46272,62100001.0
2008-01-03 00:56:00,1.46272,1.46278,1.46268,1.46275,62400000.0
2008-01-03 00:57:00,1.46271,1.46277,1.46258,1.46276,32600000.0
2008-01-03 00:58:00,1.46273,1.4628,1.46265,1.46279,36600000.0
2008-01-03 00:59:00,1.46265,1.46265,1.46207,1.46207,119400001.0
2008-01-03 01:00:00,1.46204,1.46228,1.46203,1.46216,63200001.0
2008-01-03 01:01:00,1.46239,1.4627,1.46239,1.46262,69000000.0
2008-01-03 01:02:00,1.4626,1.46269,1.46236,1.46236,41000000.0
2008-01-03 01:03:00,1.4622,1.4622,1.4621,1.4621,70800001.0
2008-01-03 01:04:00,1.46247,1.4625,1.46217,1.46235,35000001.0
2008-01-03 01:05:00,1.46242,1.46242,1.46176,1.46202,40800000.0
2008-01-03 01:06:00,1.46188,1.46218,1.4616,1.4617,38800000.0
2008-01-03 01:07:00,1.46142,1.46172,1.46142,1.46172,61700000.0
2008-01-03 01:08:00,1.4619,1.46208,1.46176,1.46186,74100000.0
2008-01-03 01:09:00,1.46219,1.46219,1.46142,1.46163,112000000.0
2008-01-03 01:10:00,1.4614,1.4618,1.46131,1.4614,77500000.0
2008-01-03 01:11:00,1.46142,1.46142,1.46118,1.46141,92400000.0
2008-01-03 01:12:00,1.46151,1.4618,1.46097,1.46097,219400000.0
2008-01-03 01:13:00,1.46077,1.46099,1.46066,1.46074,189100001.0
2008-01-03 01:14:00,1.46048,1.46048,1.45991,1.45991,41000000.0
2008-01-03 01:15:00,1.45997,1.46034,1.4597,1.45993,95200001.0
2008-01-03 01:16:00,1.45994,1.46001,1.4599,1.46001,26800000.0
2008-01-03 01:17:00,1.46001,1.46013,1.46001,1.46012,40200000.0
2008-01-03 01:18:00,1.46017,1.46037,1.46017,1.46019,46100000.0
2008-01-03 01:19:00,1.46033,1.46036,1.46011,1.46032,65400000.0
2008-01-03 01:20:00,1.4602,1.46025,1.46007,1.46025,35400000.0
2008-01-03 01:21:00,1.46017,1.46034,1.46016,1.46026,41200000.0
2008-01-03 01:22:00,1.46024,1.46046,1.46022,1.46022,93500000.0
2008-01-03 01:23:00,1.46034,1.46049,1.45956,1.46049,162600000.0
2008-01-03 01:24:00,1.46012,1.46074,1.46007,1.46074,71100000.0
2008-01-03 01:25:00,1.46061,1.46079,1.46018,1.46025,122400001.0
2008-01-03 01:26:00,1.46033,1.46047,1.46026,1.46047,179000000.0
2008-01-03 01:27:00,1.46061,1.46061,1.4603,1.4604,146900001.0
2008-01-03 01:28:00,1.46043,1.46063,1.46037,1.46048,52100000.0
2008-01-03 01:29:00,1.46061,1.46108,1.46049,1.46104,25200000.0
2008-01-03 01:30:00,1.46099,1.46116,1.4608,1.46112,56300001.0
2008-01-03 01:31:00,1.46081,1.46088,1.46078,1.46088,36000000.0
2008-01-03 01:32:00,1.46093,1.46129,1.46083,1.46129,64900000.0
2008-01-03 01:33:00,1.46127,1.46127,1.4607,1.46082,77000001.0
2008-01-03 01:34:00,1.46093,1.46125,1.46075,1.46125,115600000.0
2008-01-03 01:35:00,1.4613,1.46174,1.46108,1.46142,31800000.0
2008-01-03 01:36:00,1.4614,1.4616,1.46132,1.4616,38200001.0
2008-01-03 01:37:00,1.46141,1.46148,1.46111,1.46139,42600000.0
2008-01-03 01:38:00,1.46179,1.46179,1.46134,1.46134,53000001.0
2008-01-03 01:39:00,1.46118,1.46156,1.46112,1.46156,27800000.0
2008-01-03 01:40:00,1.46152,1.46206,1.46151,1.46193,47600000.0
2008-01-03 01:41:00,1.4619,1.46211,1.46144,1.46175,39200000.0
2008-01-03 01:42:00,1.4615,1.462,1.46116,1.46143,193500000.0
2008-01-03 01:43:00,1.46136,1.46193,1.4613,1.4615,211400002.0
2008-01-03 01:44:00,1.46149,1.46162,1.46124,1.46143,244400000.0
2008-01-03 01:45:00,1.4613,1.46147,1.46112,1.46134,153600000.0
2008-01-03 01:46:00,1.46154,1.46158,1.46138,1.4615,34200000.0
2008-01-03 01:47:00,1.46154,1.46184,1.46136,1.46179,69500001.0
2008-01-03 01:48:00,1.46209,1.46216,1.46199,1.46199,32300000.0
2008-01-03 01:49:00,1.46207,1.4626,1.46201,1.46222,110600000.0
2008-01-03 01:50:00,1.46239,1.4626,1.46213,1.46248,184000000.0
2008-01-03 01:51:00,1.46233,1.46244,1.46233,1.46243,47800000.0
2008-01-03 01:52:00,1.4625,1.46262,1.46217,1.46251,181600000.0
2008-01-03 01:53:00,1.4626,1.46261,1.46225,1.46247,63400000.0
2008-01-03 01:54:00,1.46244,1.46258,1.46242,1.46256,72000000.0
2008-01-03 01:55:00,1.46262,1.46286,1.46262,1.46278,106700000.0
2008-01-03 01:56:00,1.46297,1.46297,1.46246,1.4625,89900000.0
2008-01-03 01:57:00,1.46227,1.46299,1.46213,1.46245,104000000.0
2008-01-03 01:58:00,1.4624,1.46256,1.46222,1.46256,60800000.0
2008-01-03 01:59:00,1.46264,1.46264,1.46254,1.46259,62600001.0
2008-01-03 02:00:00,1.46299,1.46308,1.46298,1.46298,53800000.0
2008-01-03 02:01:00,1.46242,1.46274,1.46209,1.4624,35400000.0
2008-01-03 02:02:00,1.46255,1.46273,1.46255,1.46272,40200000.0
2008-01-03 02:03:00,1.46266,1.46297,1.46263,1.46275,51800000.0
2008-01-03 02:04:00,1.46253,1.46297,1.46253,1.46271,30000000.0
2008-01-03 02:05:00,1.4626,1.46272,1.46254,1.46254,37600000.0
2008-01-03 02:06:00,1.46279,1.46292,1.46268,1.46275,65000000.0
2008-01-03 02:07:00,1.46249,1.46276,1.46249,1.46265,34600000.0
2008-01-03 02:08:00,1.46264,1.46275,1.46262,1.4627,36400001.0
2008-01-03 02:09:00,1.46285,1.46297,1.46245,1.46279,31600000.0
2008-01-03 02:10:00,1.46295,1.46321,1.46251,1.46312,74899999.0
2008-01-03 02:11:00,1.46271,1.4632,1.4627,1.46317,35400000.0
2008-01-03 02:12:00,1.46297,1.46307,1.46282,1.46292,27800000.0
2008-01-03 02:13:00,1.46281,1.463,1.46261,1.46284,31600000.0
2008-01-03 02:14:00,1.46276,1.4628,1.46259,1.46268,30200000.0
2008-01-03 02:15:00,1.46276,1.46325,1.46263,1.46325,31800000.0
2008-01-03 02:16:00,1.46294,1.46294,1.46206,1.46225,25400000.0
2008-01-03 02:17:00,1.46221,1.46234,1.46185,1.46217,33200000.0
2008-01-03 02:18:00,1.46219,1.46241,1.46209,1.46214,30000000.0
2008-01-03 02:19:00,1.46221,1.46228,1.46211,1.46217,43300000.0
2008-01-03 02:20:00,1.46227,1.46239,1.46192,1.46228,50000000.0
2008-01-03 02:21:00,1.46223,1.46247,1.46221,1.46242,33300000.0
2008-01-03 02:22:00,1.46229,1.46229,1.46184,1.46219,43500000.0
2008-01-03 02:23:00,1.46215,1.46234,1.46215,1.46215,40900000.0
2008-01-03 02:24:00,1.46189,1.46229,1.46189,1.46207,55100000.0
2008-01-03 02:25:00,1.46201,1.46205,1.46159,1.46203,43500000.0
2008-01-03 02:26:00,1.46206,1.46212,1.46191,1.46206,31400000.0
2008-01-03 02:27:00,1.46196,1.46196,1.46151,1.46161,48300000.0
2008-01-03 02:28:00,1.46186,1.46191,1.4617,1.46185,29800000.0
2008-01-03 02:29:00,1.46184,1.46192,1.46145,1.46182,43400000.0
2008-01-03 02:30:00,1.46185,1.46243,1.46185,1.46243,28200000.0
2008-01-03 02:31:00,1.4624,1.46247,1.46208,1.46234,35400000.0
2008-01-03 02:32:00,1.46254,1.46254,1.46234,1.46246,24400000.0
2008-01-03 02:33:00,1.46236,1.46236,1.46209,1.46211,24000000.0
2008-01-03 02:34:00,1.46202,1.46212,1.46165,1.462,34800000.0
2008-01-03 02:35:00,1.46207,1.46207,1.46182,1.46199,40000000.0
2008-01-03 02:36:00,1.46157,1.46187,1.46157,1.46179,46600000.0
2008-01-03 02:37:00,1.46201,1.46226,1.46182,1.46221,41300000.0
2008-01-03 02:38:00,1.46228,1.46235,1.46206,1.46206,30600000.0
2008-01-03 02:39:00,1.46208,1.46216,1.4616,1.46216,25800000.0
2008-01-03 02:40:00,1.46201,1.46213,1.46193,1.462,37400000.0
2008-01-03 02:41:00,1.46209,1.46209,1.46174,1.46191,62000001.0
2008-01-03 02:42:00,1.46192,1.46192,1.46158,1.46182,35000000.0
2008-01-03 02:43:00,1.46164,1.4619,1.46155,1.46174,46000000.0
2008-01-03 02:44:00,1.4618,1.46189,1.46157,1.46157,20100000.0
2008-01-03 02:45:00,1.46177,1.46188,1.4615,1.46174,14800000.0
2008-01-03 02:46:00,1.46196,1.46196,1.46166,1.46193,38500000.0
2008-01-03 02:47:00,1.46181,1.46212,1.4618,1.46198,30800000.0
2008-01-03 02:48:00,1.4622,1.4622,1.46204,1.4621,42600000.0
2008-01-03 02:49:00,1.46213,1.46213,1.46157,1.46207,26200000.0
2008-01-03 02:50:00,1.46215,1.46232,1.46205,1.46232,30400000.0
2008-01-03 02:51:00,1.46195,1.46236,1.46195,1.46232,54000001.0
2008-01-03 02:52:00,1.46219,1.46233,1.46205,1.46221,56100000.0
2008-01-03 02:53:00,1.4621,1.4621,1.46184,1.46206,48200000.0
2008-01-03 02:54:00,1.46205,1.46215,1.46196,1.4621,95900000.0
2008-01-03 02:55:00,1.46213,1.46213,1.46204,1.46213,46200000.0
2008-01-03 02:56:00,1.46227,1.46232,1.462,1.46232,49600000.0
2008-01-03 02:57:00,1.46206,1.46271,1.46206,1.46271,36300000.0
2008-01-03 02:58:00,1.4628,1.4628,1.46247,1.46252,32800000.0
2008-01-03 02:59:00,1.46249,1.46264,1.4624,1.46247,26200000.0
2008-01-03 03:00:00,1.46251,1.46251,1.46222,1.46243,32600000.0
2008-01-03 03:01:00,1.46239,1.46252,1.46229,1.46252,30600000.0
2008-01-03 03:02:00,1.46221,1.46246,1.46221,1.46241,28200000.0
2008-01-03 03:03:00,1.46233,1.46233,1.4621,1.4621,46200000.0
2008-01-03 03:04:00,1.46214,1.46222,1.46194,1.46194,24400000.0
2008-01-03 03:05:00,1.46237,1.46241,1.46198,1.46199,44100000.0
2008-01-03 03:06:00,1.46214,1.46214,1.46164,1.46164,89100000.0
2008-01-03 03:07:00,1.46141,1.46146,1.46099,1.46107,33600000.0
2008-01-03 03:08:00,1.46099,1.46105,1.46076,1.46105,21600000.0
2008-01-03 03:09:00,1.46124,1.46124,1.4605,1.4605,25600000.0
2008-01-03 03:10:00,1.46113,1.46164,1.46099,1.46164,37200000.0
2008-01-03 03:11:00,1.46173,1.46207,1.46168,1.46168,31600000.0
2008-01-03 03:12:00,1.46203,1.46206,1.46193,1.46193,32200000.0
2008-01-03 03:13:00,1.46203,1.46243,1.46203,1.4624,35200000.0
2008-01-03 03:14:00,1.46216,1.4622,1.46197,1.46214,63800001.0
2008-01-03 03:15:00,1.46205,1.46206,1.46186,1.46195,41100000.0
2008-01-03 03:16:00,1.46168,1.46168,1.46107,1.46148,26000000.0
2008-01-03 03:17:00,1.46172,1.46172,1.46155,1.46157,27200000.0
2008-01-03 03:18:00,1.46157,1.46172,1.46137,1.46172,34000000.0
2008-01-03 03:19:00,1.46171,1.46212,1.46168,1.46192,29600000.0
2008-01-03 03:20:00,1.46195,1.46202,1.46159,1.46164,39000000.0
2008-01-03 03:21:00,1.46166,1.46185,1.46147,1.46147,32800000.0
2008-01-03 03:22:00,1.46151,1.46178,1.46146,1.46178,41900000.0
2008-01-03 03:23:00,1.46165,1.46166,1.46154,1.46165,22800000.0
2008-01-03 03:24:00,1.46167,1.46172,1.46152,1.46172,28600000.0
2008-01-03 03:25:00,1.46114,1.46151,1.46114,1.46151,46700001.0
2008-01-03 03:26:00,1.4615,1.4616,1.46127,1.4616,31800000.0
2008-01-03 03:27:00,1.46137,1.4616,1.46132,1.46137,37400000.0
2008-01-03 03:28:00,1.46154,1.46169,1.46154,1.4616,26800000.0
2008-01-03 03:29:00,1.46174,1.46182,1.46145,1.46145,39800000.0
2008-01-03 03:30:00,1.46142,1.4616,1.46124,1.46128,47600001.0
2008-01-03 03:31:00,1.46145,1.4616,1.46126,1.46153,48800000.0
2008-01-03 03:32:00,1.46155,1.46164,1.46155,1.46164,30200000.0
2008-01-03 03:33:00,1.4617,1.46188,1.4617,1.46188,37800001.0
2008-01-03 03:34:00,1.46185,1.46202,1.46165,1.46177,26200000.0
2008-01-03 03:35:00,1.46171,1.46171,1.46113,1.46113,45000000.0
2008-01-03 03:36:00,1.46101,1.46109,1.46046,1.46087,41200000.0
2008-01-03 03:37:00,1.46094,1.46131,1.46094,1.46131,29800000.0
2008-01-03 03:38:00,1.4614,1.46156,1.46135,1.46156,30700000.0
2008-01-03 03:39:00,1.46172,1.46172,1.46132,1.46163,41800000.0
2008-01-03 03:40:00,1.46132,1.46171,1.46131,1.46171,41300000.0
2008-01-03 03:41:00,1.46167,1.46188,1.46156,1.46167,35600000.0
2008-01-03 03:42:00,1.4617,1.4622,1.4617,1.4622,44800000.0
2008-01-03 03:43:00,1.46222,1.46247,1.46219,1.46244,30600000.0
2008-01-03 03:44:00,1.46223,1.46236,1.46215,1.46215,29400000.0
2008-01-03 03:45:00,1.46244,1.4625,1.46218,1.46238,42900000.0
2008-01-03 03:46:00,1.46243,1.46243,1.46202,1.46236,85900000.0
2008-01-03 03:47:00,1.46225,1.46246,1.4622,1.46241,18200000.0
2008-01-03 03:48:00,1.46219,1.46244,1.46219,1.46236,25000000.0
2008-01-03 03:49:00,1.46256,1.46265,1.46247,1.46261,30600000.0
2008-01-03 03:50:00,1.46253,1.46272,1.46228,1.4626,58000000.0
2008-01-03 03:51:00,1.46282,1.46282,1.46261,1.46281,42200000.0
2008-01-03 03:52:00,1.46288,1.46306,1.4628,1.46292,27000000.0
2008-01-03 03:53:00,1.46299,1.46299,1.46264,1.46264,36600000.0
2008-01-03 03:54:00,1.46265,1.46276,1.46251,1.46275,43200000.0
2008-01-03 03:55:00,1.46271,1.46281,1.46271,1.46271,27800000.0
2008-01-03 03:56:00,1.46288,1.463,1.46277,1.4629,40300000.0
2008-01-03 03:57:00,1.46289,1.46297,1.4625,1.46297,39800000.0
2008-01-03 03:58:00,1.46292,1.46292,1.46255,1.46255,26600000.0
2008-01-03 03:59:00,1.46264,1.46273,1.46241,1.46252,47400000.0
2008-01-03 04:00:00,1.46243,1.46255,1.4623,1.46255,37900000.0
2008-01-03 04:01:00,1.46255,1.46255,1.46189,1.46218,44200001.0
2008-01-03 04:02:00,1.46216,1.46223,1.46175,1.46223,39800000.0
2008-01-03 04:03:00,1.46221,1.46239,1.46208,1.46233,23200000.0
2008-01-03 04:04:00,1.46208,1.46223,1.46198,1.46198,38300000.0
2008-01-03 04:05:00,1.46153,1.46223,1.46153,1.46218,27400000.0
2008-01-03 04:06:00,1.46202,1.46219,1.46171,1.46219,23200000.0
2008-01-03 04:07:00,1.462,1.4622,1.46181,1.4622,28400000.0
2008-01-03 04:08:00,1.46231,1.46266,1.46222,1.46236,45400000.0
2008-01-03 04:09:00,1.46234,1.46253,1.46215,1.46247,36300000.0
2008-01-03 04:10:00,1.46246,1.46272,1.46226,1.46272,43800000.0
2008-01-03 04:11:00,1.46265,1.46281,1.46243,1.46281,29200000.0
2008-01-03 04:12:00,1.4628,1.46282,1.4625,1.46275,52000000.0
2008-01-03 04:13:00,1.46277,1.46284,1.46227,1.46274,35200000.0
2008-01-03 04:14:00,1.46247,1.46267,1.46224,1.46244,33900000.0
2008-01-03 04:15:00,1.46242,1.46242,1.46199,1.46222,53600000.0
2008-01-03 04:16:00,1.4622,1.46225,1.46177,1.46218,28000000.0
2008-01-03 04:17:00,1.46212,1.46235,1.462,1.46235,33000000.0
2008-01-03 04:18:00,1.46188,1.46247,1.46188,1.46213,75400002.0
2008-01-03 04:19:00,1.46212,1.46242,1.46207,1.46221,27200000.0
2008-01-03 04:20:00,1.46221,1.46221,1.46204,1.46208,28000000.0
2008-01-03 04:21:00,1.46211,1.46211,1.46193,1.46204,36600000.0
2008-01-03 04:22:00,1.46202,1.46217,1.46197,1.46197,23200000.0
2008-01-03 04:23:00,1.46182,1.46198,1.46182,1.46197,32500000.0
2008-01-03 04:24:00,1.46185,1.46193,1.46162,1.46164,58200002.0
2008-01-03 04:25:00,1.46165,1.46165,1.46137,1.46144,62200000.0
2008-01-03 04:26:00,1.46172,1.4619,1.46172,1.46176,25200000.0
2008-01-03 04:27:00,1.4621,1.46211,1.46187,1.46187,30200000.0
2008-01-03 04:28:00,1.46223,1.46244,1.46204,1.46242,19400000.0
2008-01-03 04:29:00,1.46239,1.46256,1.46214,1.46256,49600000.0
2008-01-03 04:30:00,1.46221,1.46255,1.46218,1.46231,67300000.0
2008-01-03 04:31:00,1.462,1.46246,1.462,1.46237,62500001.0
2008-01-03 04:32:00,1.46211,1.4625,1.46211,1.4625,27000000.0
2008-01-03 04:33:00,1.46259,1.46259,1.46208,1.46217,33600000.0
2008-01-03 04:34:00,1.46205,1.46226,1.46204,1.46211,42200000.0
2008-01-03 04:35:00,1.46194,1.46228,1.46194,1.46204,48400000.0
2008-01-03 04:36:00,1.46209,1.46209,1.46179,1.46189,44300000.0
2008-01-03 04:37:00,1.46202,1.46202,1.46154,1.46197,28800000.0
2008-01-03 04:38:00,1.46203,1.46234,1.46203,1.46234,35000000.0
2008-01-03 04:39:00,1.46222,1.4623,1.46174,1.4623,30200000.0
2008-01-03 04:40:00,1.46204,1.46204,1.46166,1.46166,30400000.0
2008-01-03 04:41:00,1.46153,1.46186,1.46134,1.46186,53800000.0
2008-01-03 04:42:00,1.46165,1.46171,1.46154,1.46167,44500000.0
2008-01-03 04:43:00,1.46148,1.46161,1.46137,1.46161,30000000.0
2008-01-03 04:44:00,1.46156,1.46161,1.46093,1.46147,62000001.0
2008-01-03 04:45:00,1.46143,1.46148,1.4613,1.46147,32500000.0
2008-01-03 04:46:00,1.46125,1.46147,1.46075,1.46075,26300000.0
2008-01-03 04:47:00,1.46146,1.46164,1.46138,1.46162,40000000.0
2008-01-03 04:48:00,1.46154,1.46179,1.46154,1.46177,27800000.0
2008-01-03 04:49:00,1.4617,1.46201,1.46159,1.46161,58800000.0
2008-01-03 04:50:00,1.46167,1.4619,1.46162,1.46167,30700000.0
2008-01-03 04:51:00,1.4616,1.46192,1.46151,1.46192,41300000.0
2008-01-03 04:52:00,1.46189,1.46196,1.46177,1.46177,32800000.0
2008-01-03 04:53:00,1.46201,1.46211,1.46192,1.46194,26100000.0
2008-01-03 04:54:00,1.46214,1.46214,1.46198,1.4621,35600000.0
2008-01-03 04:55:00,1.46235,1.4624,1.46221,1.46232,23000000.0
2008-01-03 04:56:00,1.4623,1.46258,1.4623,1.46253,51900000.0
2008-01-03 04:57:00,1.46241,1.46241,1.46217,1.46221,28400000.0
2008-01-03 04:58:00,1.46237,1.46243,1.46209,1.46227,29800000.0
2008-01-03 04:59:00,1.46215,1.46245,1.46215,1.46229,33300000.0
2008-01-03 05:00:00,1.46213,1.46213,1.46183,1.46197,54800000.0
2008-01-03 05:01:00,1.46177,1.46197,1.46177,1.46194,37400000.0
2008-01-03 05:02:00,1.46162,1.46202,1.46162,1.46202,42400000.0
2008-01-03 05:03:00,1.46208,1.46208,1.46174,1.4619,29400000.0
2008-01-03 05:04:00,1.46175,1.462,1.46175,1.46187,29400000.0
2008-01-03 05:05:00,1.46164,1.46197,1.46164,1.46188,39600000.0
2008-01-03 05:06:00,1.46169,1.46169,1.46137,1.4615,46900000.0
2008-01-03 05:07:00,1.46147,1.46163,1.46126,1.46163,33700000.0
2008-01-03 05:08:00,1.46169,1.46185,1.46159,1.46184,42500000.0
2008-01-03 05:09:00,1.46182,1.46192,1.46165,1.46179,48400000.0
2008-01-03 05:10:00,1.46186,1.46202,1.46161,1.46169,44600000.0
2008-01-03 05:11:00,1.46171,1.46209,1.46171,1.46173,30600000.0
2008-01-03 05:12:00,1.46189,1.46192,1.46171,1.46183,47200000.0
2008-01-03 05:13:00,1.4617,1.46188,1.46168,1.46168,34200000.0
2008-01-03 05:14:00,1.46169,1.46173,1.46147,1.46173,42300000.0
2008-01-03 05:15:00,1.46175,1.46175,1.46143,1.46149,46900000.0
2008-01-03 05:16:00,1.46167,1.46186,1.46165,1.46174,22800000.0
2008-01-03 05:17:00,1.46161,1.46185,1.46151,1.46171,36800000.0
2008-01-03 05:18:00,1.46172,1.46172,1.46147,1.46147,34400000.0
2008-01-03 05:19:00,1.46123,1.46167,1.46123,1.46151,30200000.0
2008-01-03 05:20:00,1.46134,1.46157,1.46126,1.46146,25600000.0
2008-01-03 05:21:00,1.46146,1.46147,1.46127,1.46131,37800000.0
2008-01-03 05:22:00,1.46148,1.46153,1.46133,1.46145,35400000.0
2008-01-03 05:23:00,1.46133,1.46137,1.46063,1.46137,93099998.0
2008-01-03 05:24:00,1.46126,1.4615,1.46126,1.46149,36800000.0
2008-01-03 05:25:00,1.46137,1.46162,1.46124,1.46153,62100000.0
2008-01-03 05:26:00,1.46159,1.46159,1.46138,1.46138,47000000.0
2008-01-03 05:27:00,1.46143,1.46143,1.46116,1.46116,17200000.0
2008-01-03 05:28:00,1.46129,1.46137,1.46065,1.46137,41000000.0
2008-01-03 05:29:00,1.46119,1.46134,1.46119,1.46133,37600000.0
2008-01-03 05:30:00,1.46145,1.46145,1.46123,1.4614,25500000.0
2008-01-03 05:31:00,1.46143,1.46161,1.46124,1.46126,46900000.0
2008-01-03 05:32:00,1.46151,1.46164,1.46117,1.46117,55500000.0
2008-01-03 05:33:00,1.46169,1.46169,1.46148,1.46148,21600000.0
2008-01-03 05:34:00,1.46164,1.46175,1.46147,1.46153,35200000.0
2008-01-03 05:35:00,1.46169,1.46181,1.46155,1.46181,30800000.0
2008-01-03 05:36:00,1.4617,1.46192,1.46164,1.46164,37800000.0
2008-01-03 05:37:00,1.46173,1.46183,1.46158,1.46178,36600000.0
2008-01-03 05:38:00,1.46169,1.4618,1.46144,1.46156,50600000.0
2008-01-03 05:39:00,1.46161,1.46188,1.4615,1.46177,24000000.0
2008-01-03 05:40:00,1.46169,1.46176,1.46154,1.46154,30200000.0
2008-01-03 05:41:00,1.46158,1.46171,1.4613,1.46162,45000000.0
2008-01-03 05:42:00,1.46147,1.46155,1.46122,1.46155,68099999.0
2008-01-03 05:43:00,1.46142,1.46174,1.46142,1.4616,47300000.0
2008-01-03 05:44:00,1.46141,1.46159,1.46111,1.46159,41600000.0
2008-01-03 05:45:00,1.46139,1.46158,1.46125,1.46125,50600000.0
2008-01-03 05:46:00,1.46131,1.46131,1.46112,1.46126,30600000.0
2008-01-03 05:47:00,1.46133,1.46146,1.46116,1.46131,51000000.0
2008-01-03 05:48:00,1.46124,1.46154,1.46124,1.46133,28200000.0
2008-01-03 05:49:00,1.46143,1.46146,1.46125,1.46133,39300000.0
2008-01-03 05:50:00,1.46131,1.46152,1.46112,1.46141,26000000.0
2008-01-03 05:51:00,1.46156,1.46156,1.46076,1.46076,42600000.0
2008-01-03 05:52:00,1.46114,1.46152,1.46114,1.46135,33800000.0
2008-01-03 05:53:00,1.46114,1.46154,1.46114,1.46149,40600000.0
2008-01-03 05:54:00,1.46124,1.46146,1.46108,1.46146,59600001.0
2008-01-03 05:55:00,1.4614,1.46162,1.46122,1.4616,25600000.0
2008-01-03 05:56:00,1.46176,1.46176,1.46145,1.46164,23200000.0
2008-01-03 05:57:00,1.46149,1.46163,1.46134,1.4616,45000000.0
2008-01-03 05:58:00,1.46186,1.46213,1.46168,1.46206,27800000.0
2008-01-03 05:59:00,1.46218,1.46218,1.46175,1.46175,35200000.0
2008-01-03 06:00:00,1.46159,1.46179,1.46143,1.46169,40400000.0
2008-01-03 06:01:00,1.46156,1.46194,1.46156,1.46194,33900000.0
2008-01-03 06:02:00,1.4619,1.4619,1.46147,1.46175,39000000.0
2008-01-03 06:03:00,1.4616,1.46184,1.4616,1.46169,42800001.0
2008-01-03 06:04:00,1.46174,1.46181,1.4616,1.46165,44600000.0
2008-01-03 06:05:00,1.46166,1.46199,1.46135,1.4618,45800000.0
2008-01-03 06:06:00,1.46155,1.46181,1.46155,1.46181,25600000.0
2008-01-03 06:07:00,1.46195,1.46233,1.4619,1.46216,36800000.0
2008-01-03 06:08:00,1.46228,1.46261,1.46228,1.46247,38600000.0
2008-01-03 06:09:00,1.46235,1.46235,1.46212,1.46212,38600000.0
2008-01-03 06:10:00,1.46218,1.46243,1.46218,1.46224,25800000.0
2008-01-03 06:11:00,1.46212,1.46231,1.462,1.46202,48000000.0
2008-01-03 06:12:00,1.46219,1.46248,1.46219,1.46223,30800000.0
2008-01-03 06:13:00,1.46244,1.46266,1.46233,1.4625,48800000.0
2008-01-03 06:14:00,1.46233,1.46233,1.46154,1.46182,57300000.0
2008-01-03 06:15:00,1.46169,1.46189,1.46158,1.46168,25500000.0
2008-01-03 06:16:00,1.4618,1.46183,1.46167,1.46178,33400000.0
2008-01-03 06:17:00,1.46148,1.46215,1.46148,1.46215,28000000.0
2008-01-03 06:18:00,1.4621,1.46237,1.46207,1.46222,62900000.0
2008-01-03 06:19:00,1.46237,1.46271,1.46237,1.46251,37600000.0
2008-01-03 06:20:00,1.46277,1.4631,1.46258,1.46297,36200000.0
2008-01-03 06:21:00,1.46342,1.46395,1.46342,1.46395,36500000.0
2008-01-03 06:22:00,1.46398,1.46398,1.4637,1.46385,23000000.0
2008-01-03 06:23:00,1.46381,1.46392,1.46349,1.46392,35200000.0
2008-01-03 06:24:00,1.46383,1.46387,1.46348,1.46374,22200000.0
2008-01-03 06:25:00,1.46364,1.46364,1.46311,1.46311,30000000.0
2008-01-03 06:26:00,1.46344,1.46364,1.46332,1.46355,45800000.0
2008-01-03 06:27:00,1.46346,1.46356,1.4633,1.46339,37000000.0
2008-01-03 06:28:00,1.46335,1.46365,1.46335,1.46365,31400000.0
2008-01-03 06:29:00,1.46369,1.46369,1.46341,1.46341,30600000.0
2008-01-03 06:30:00,1.46355,1.46362,1.46344,1.46358,32600000.0
2008-01-03 06:31:00,1.46344,1.46348,1.46338,1.46345,25400000.0
2008-01-03 06:32:00,1.46343,1.46343,1.46299,1.46307,22400000.0
2008-01-03 06:33:00,1.46295,1.46329,1.46295,1.46329,44500000.0
2008-01-03 06:34:00,1.46327,1.46335,1.463,1.46318,41000000.0
2008-01-03 06:35:00,1.4632,1.46352,1.46313,1.46328,39600000.0
2008-01-03 06:36:00,1.46299,1.46345,1.46299,1.46321,54400000.0
2008-01-03 06:37:00,1.46325,1.46352,1.46306,1.46306,38400000.0
2008-01-03 06:38:00,1.46346,1.46366,1.46334,1.46334,29400000.0
2008-01-03 06:39:00,1.46311,1.46313,1.46284,1.46289,40900000.0
2008-01-03 06:40:00,1.46267,1.46275,1.46261,1.46261,29600000.0
2008-01-03 06:41:00,1.4626,1.46285,1.4623,1.46285,33000000.0
2008-01-03 06:42:00,1.46232,1.46274,1.46232,1.46264,42200000.0
2008-01-03 06:43:00,1.46261,1.46261,1.46209,1.46241,25100000.0
2008-01-03 06:44:00,1.46229,1.46245,1.46218,1.46225,37000000.0
2008-01-03 06:45:00,1.46213,1.46236,1.46207,1.46211,36000000.0
2008-01-03 06:46:00,1.46222,1.46235,1.46218,1.46224,42100000.0
2008-01-03 06:47:00,1.46244,1.46246,1.46212,1.46246,74700000.0
2008-01-03 06:48:00,1.46243,1.46261,1.46226,1.46251,38400000.0
2008-01-03 06:49:00,1.46258,1.46286,1.46251,1.46286,29800000.0
2008-01-03 06:50:00,1.46286,1.46286,1.46241,1.46241,46300000.0
2008-01-03 06:51:00,1.46254,1.46258,1.46244,1.46251,33600000.0
2008-01-03 06:52:00,1.46257,1.46283,1.46253,1.46283,48100000.0
2008-01-03 06:53:00,1.46266,1.46275,1.46242,1.46275,29400000.0
2008-01-03 06:54:00,1.46263,1.46275,1.46235,1.46239,49400000.0
2008-01-03 06:55:00,1.46255,1.46269,1.46239,1.46269,33900000.0
2008-01-03 06:56:00,1.46268,1.46281,1.46261,1.46274,42400000.0
2008-01-03 06:57:00,1.46287,1.46287,1.46234,1.46266,61200000.0
2008-01-03 06:58:00,1.46223,1.4628,1.46223,1.4628,28400000.0
2008-01-03 06:59:00,1.46277,1.46277,1.46225,1.46254,26200000.0
2008-01-03 07:00:00,1.46274,1.46286,1.46268,1.46268,40700000.0
2008-01-03 07:01:00,1.46261,1.46274,1.4624,1.46274,38800000.0
2008-01-03 07:02:00,1.4626,1.46284,1.4626,1.46261,64700000.0
2008-01-03 07:03:00,1.46262,1.46262,1.46232,1.46238,32200000.0
2008-01-03 07:04:00,1.46253,1.46253,1.46219,1.46231,33000000.0
2008-01-03 07:05:00,1.46238,1.46263,1.46222,1.46222,48500000.0
2008-01-03 07:06:00,1.4623,1.46245,1.4623,1.46233,38300000.0
2008-01-03 07:07:00,1.46235,1.46254,1.46185,1.46185,42000000.0
2008-01-03 07:08:00,1.46179,1.46197,1.46171,1.46177,20000000.0
2008-01-03 07:09:00,1.46195,1.46195,1.4618,1.46188,35400000.0
2008-01-03 07:10:00,1.46184,1.46184,1.46171,1.46171,33700000.0
2008-01-03 07:11:00,1.46186,1.46198,1.46159,1.46174,42800000.0
2008-01-03 07:12:00,1.46197,1.46221,1.4618,1.46202,33400000.0
2008-01-03 07:13:00,1.46228,1.46228,1.46214,1.46222,44600000.0
2008-01-03 07:14:00,1.46214,1.4622,1.46197,1.46203,34900000.0
2008-01-03 07:15:00,1.46211,1.46221,1.46185,1.46214,35000000.0
2008-01-03 07:16:00,1.4612,1.46186,1.4612,1.4618,25400000.0
2008-01-03 07:17:00,1.46165,1.46165,1.46122,1.46153,44200000.0
2008-01-03 07:18:00,1.46163,1.46177,1.46144,1.46168,40500000.0
2008-01-03 07:19:00,1.46168,1.4619,1.46165,1.4617,39000000.0
2008-01-03 07:20:00,1.4616,1.46191,1.46155,1.46176,38800000.0
2008-01-03 07:21:00,1.46192,1.4621,1.46188,1.46207,38200000.0
2008-01-03 07:22:00,1.46185,1.46188,1.46163,1.4618,48100000.0
2008-01-03 07:23:00,1.46178,1.46185,1.46161,1.46178,44200000.0
2008-01-03 07:24:00,1.46171,1.46193,1.46168,1.46179,37600000.0
2008-01-03 07:25:00,1.46195,1.46218,1.46166,1.46214,59200000.0
2008-01-03 07:26:00,1.46221,1.46247,1.46221,1.46247,35200000.0
2008-01-03 07:27:00,1.46189,1.46195,1.4615,1.46175,41200000.0
2008-01-03 07:28:00,1.46178,1.46196,1.46149,1.46179,53600000.0
2008-01-03 07:29:00,1.46196,1.46196,1.46178,1.46192,29400000.0
2008-01-03 07:30:00,1.4619,1.4619,1.46139,1.46185,40000000.0
2008-01-03 07:31:00,1.46169,1.46189,1.46167,1.46167,34600000.0
2008-01-03 07:32:00,1.46167,1.46199,1.46147,1.46197,53600000.0
2008-01-03 07:33:00,1.46188,1.46197,1.46154,1.46154,53400000.0
2008-01-03 07:34:00,1.46165,1.46214,1.46165,1.46197,51500000.0
2008-01-03 07:35:00,1.46216,1.4623,1.46173,1.46189,44400000.0
2008-01-03 07:36:00,1.46175,1.46185,1.46153,1.46182,39300000.0
2008-01-03 07:37:00,1.4619,1.46194,1.46174,1.46184,30000000.0
2008-01-03 07:38:00,1.46168,1.4619,1.46168,1.46184,36400000.0
2008-01-03 07:39:00,1.46191,1.46191,1.46157,1.46157,26400000.0
2008-01-03 07:40:00,1.4618,1.46193,1.46171,1.46181,35000000.0
2008-01-03 07:41:00,1.46186,1.46216,1.46184,1.46199,37200000.0
2008-01-03 07:42:00,1.46193,1.4621,1.46171,1.46199,47200000.0
2008-01-03 07:43:00,1.46188,1.46206,1.46176,1.46206,32400000.0
2008-01-03 07:44:00,1.462,1.462,1.46175,1.46198,41700000.0
2008-01-03 07:45:00,1.46197,1.46202,1.46139,1.4619,46800000.0
2008-01-03 07:46:00,1.46183,1.46197,1.46171,1.46197,46300000.0
2008-01-03 07:47:00,1.46199,1.46213,1.46162,1.46213,53400001.0
2008-01-03 07:48:00,1.46201,1.46205,1.46188,1.46205,30100000.0
2008-01-03 07:49:00,1.46211,1.46226,1.46176,1.46176,47800000.0
2008-01-03 07:50:00,1.46207,1.46218,1.46206,1.46218,49700000.0
2008-01-03 07:51:00,1.46208,1.46233,1.46185,1.46233,18800000.0
2008-01-03 07:52:00,1.46229,1.4624,1.46204,1.46221,18400000.0
2008-01-03 07:53:00,1.46223,1.46233,1.46208,1.46217,18200000.0
2008-01-03 07:54:00,1.46215,1.46224,1.46203,1.46203,39000000.0
2008-01-03 07:55:00,1.46207,1.46219,1.46183,1.46212,27800000.0
2008-01-03 07:56:00,1.46203,1.4621,1.46184,1.4621,20800000.0
2008-01-03 07:57:00,1.46199,1.46204,1.4618,1.46199,42700000.0
2008-01-03 07:58:00,1.46189,1.46216,1.46176,1.46191,51200001.0
2008-01-03 07:59:00,1.46145,1.46197,1.46145,1.46174,60700000.0
2008-01-03 08:00:00,1.46166,1.46179,1.46164,1.4617,30600000.0
2008-01-03 08:01:00,1.46176,1.46197,1.46173,1.46183,23400000.0
2008-01-03 08:02:00,1.46199,1.46199,1.46184,1.46193,37600000.0
2008-01-03 08:03:00,1.46194,1.46203,1.46175,1.46194,65300000.0
2008-01-03 08:04:00,1.46202,1.46232,1.46202,1.46221,50300000.0
2008-01-03 08:05:00,1.46221,1.46239,1.46218,1.46239,26800000.0
2008-01-03 08:06:00,1.46262,1.46275,1.46235,1.46262,39800000.0
2008-01-03 08:07:00,1.46255,1.46273,1.46251,1.46267,18200000.0
2008-01-03 08:08:00,1.46237,1.46243,1.46217,1.46217,44600000.0
2008-01-03 08:09:00,1.46214,1.46214,1.4618,1.46202,40500000.0
2008-01-03 08:10:00,1.46193,1.46206,1.46172,1.46177,39600000.0
2008-01-03 08:11:00,1.46161,1.46168,1.4615,1.46168,38000000.0
2008-01-03 08:12:00,1.4616,1.46173,1.46147,1.46151,47800001.0
2008-01-03 08:13:00,1.46118,1.46157,1.46118,1.46149,32200000.0
2008-01-03 08:14:00,1.46157,1.46186,1.46157,1.46185,42000000.0
2008-01-03 08:15:00,1.46186,1.46189,1.46178,1.46181,33600000.0
2008-01-03 08:16:00,1.46189,1.46197,1.46149,1.46187,28000000.0
2008-01-03 08:17:00,1.46194,1.46194,1.46156,1.46181,48400001.0
2008-01-03 08:18:00,1.46176,1.46184,1.46159,1.46177,30400000.0
2008-01-03 08:19:00,1.46179,1.46187,1.46161,1.4618,46000000.0
2008-01-03 08:20:00,1.46187,1.46187,1.46156,1.46169,25000000.0
2008-01-03 08:21:00,1.46155,1.4617,1.46134,1.46134,20800000.0
2008-01-03 08:22:00,1.4613,1.46173,1.4613,1.46173,36400000.0
2008-01-03 08:23:00,1.46162,1.46189,1.46156,1.46173,24300000.0
2008-01-03 08:24:00,1.46184,1.46186,1.46143,1.46167,43000000.0
2008-01-03 08:25:00,1.46156,1.46185,1.46156,1.46166,20400000.0
2008-01-03 08:26:00,1.46199,1.46219,1.4619,1.46204,78900000.0
2008-01-03 08:27:00,1.46195,1.46202,1.46171,1.46179,34800000.0
2008-01-03 08:28:00,1.46175,1.46182,1.46166,1.46182,57000000.0
2008-01-03 08:29:00,1.46174,1.46189,1.46174,1.46188,64900000.0
2008-01-03 08:30:00,1.46175,1.46178,1.4613,1.46163,25800000.0
2008-01-03 08:31:00,1.46187,1.4621,1.46175,1.4621,45800000.0
2008-01-03 08:32:00,1.46215,1.46229,1.46199,1.46227,31800000.0
2008-01-03 08:33:00,1.46236,1.46271,1.46236,1.46244,39500000.0
2008-01-03 08:34:00,1.46264,1.46269,1.46234,1.46269,33200000.0
2008-01-03 08:35:00,1.46282,1.463,1.46268,1.46295,78200000.0
2008-01-03 08:36:00,1.46288,1.46288,1.46223,1.46244,38600000.0
2008-01-03 08:37:00,1.46255,1.46263,1.46237,1.4625,30100000.0
2008-01-03 08:38:00,1.46248,1.46268,1.46242,1.46242,36600000.0
2008-01-03 08:39:00,1.46263,1.46268,1.46235,1.4625,52600000.0
2008-01-03 08:40:00,1.46257,1.4626,1.46214,1.4626,41000000.0
2008-01-03 08:41:00,1.46261,1.46272,1.46246,1.46272,25600000.0
2008-01-03 08:42:00,1.4628,1.46286,1.46258,1.46271,38800000.0
2008-01-03 08:43:00,1.46286,1.46316,1.46258,1.46258,23600000.0
2008-01-03 08:44:00,1.46277,1.46324,1.46277,1.46324,23600000.0
2008-01-03 08:45:00,1.46285,1.46324,1.46274,1.46274,45200000.0
2008-01-03 08:46:00,1.46316,1.46334,1.46303,1.46334,37700000.0
2008-01-03 08:47:00,1.4634,1.46376,1.4634,1.46353,30800000.0
2008-01-03 08:48:00,1.46364,1.46369,1.46339,1.46339,22600000.0
2008-01-03 08:49:00,1.46294,1.46352,1.46294,1.46352,56000000.0
2008-01-03 08:50:00,1.46344,1.46351,1.46324,1.46336,31400000.0
2008-01-03 08:51:00,1.46334,1.46368,1.46334,1.46346,33400000.0
2008-01-03 08:52:00,1.46372,1.46372,1.46343,1.46362,48000000.0
2008-01-03 08:53:00,1.4637,1.46415,1.4637,1.46415,22000000.0
2008-01-03 08:54:00,1.46407,1.46419,1.46375,1.46381,48200000.0
2008-01-03 08:55:00,1.46385,1.46395,1.46365,1.46394,31600000.0
2008-01-03 08:56:00,1.46408,1.4641,1.46373,1.46397,40800000.0
2008-01-03 08:57:00,1.46421,1.46421,1.46403,1.46415,24400000.0
2008-01-03 08:58:00,1.46437,1.46437,1.46393,1.46427,35100000.0
2008-01-03 08:59:00,1.46395,1.46412,1.46374,1.46402,45000000.0
2008-01-03 09:00:00,1.46408,1.46408,1.4635,1.46365,28200000.0
2008-01-03 09:01:00,1.46345,1.46349,1.46335,1.46343,43000000.0
2008-01-03 09:02:00,1.46332,1.46335,1.4633,1.46331,35000000.0
2008-01-03 09:03:00,1.46289,1.46344,1.46289,1.46312,22200000.0
2008-01-03 09:04:00,1.46334,1.46341,1.46323,1.46336,35400000.0
2008-01-03 09:05:00,1.46347,1.46347,1.46303,1.46325,30600000.0
2008-01-03 09:06:00,1.46311,1.46325,1.46311,1.46313,52400000.0
2008-01-03 09:07:00,1.46317,1.46344,1.46316,1.46316,45600000.0
2008-01-03 09:08:00,1.46346,1.46371,1.46341,1.46368,46100000.0
2008-01-03 09:09:00,1.46371,1.46375,1.46349,1.46362,43200000.0
2008-01-03 09:10:00,1.46356,1.46365,1.46332,1.46365,34200000.0
2008-01-03 09:11:00,1.46353,1.46362,1.46314,1.46317,28200000.0
2008-01-03 09:12:00,1.46301,1.46322,1.46301,1.46322,43700000.0
2008-01-03 09:13:00,1.46312,1.46352,1.46312,1.46351,37900000.0
2008-01-03 09:14:00,1.46354,1.46356,1.46336,1.46353,30600000.0
2008-01-03 09:15:00,1.46341,1.46361,1.46334,1.4634,39000000.0
2008-01-03 09:16:00,1.46319,1.46319,1.46267,1.46267,49800000.0
2008-01-03 09:17:00,1.46274,1.46297,1.46249,1.46297,71700001.0
2008-01-03 09:18:00,1.46295,1.46308,1.46274,1.46295,25800000.0
2008-01-03 09:19:00,1.46283,1.46313,1.46279,1.46283,32600000.0
2008-01-03 09:20:00,1.46292,1.46292,1.46226,1.46226,35200000.0
2008-01-03 09:21:00,1.46225,1.46252,1.46217,1.46225,41100000.0
2008-01-03 09:22:00,1.46218,1.46236,1.46218,1.46226,34000000.0
2008-01-03 09:23:00,1.46199,1.46215,1.46195,1.462,35900000.0
2008-01-03 09:24:00,1.46234,1.46252,1.46231,1.46248,51600000.0
2008-01-03 09:25:00,1.46243,1.46245,1.46216,1.46216,37300000.0
2008-01-03 09:26:00,1.46218,1.46247,1.46217,1.46241,61000001.0
2008-01-03 09:27:00,1.46217,1.46217,1.46199,1.46214,19000000.0
2008-01-03 09:28:00,1.4621,1.46214,1.46192,1.46214,33800000.0
2008-01-03 09:29:00,1.46218,1.46234,1.46218,1.46234,35000000.0
2008-01-03 09:30:00,1.46237,1.46247,1.46219,1.46225,38600000.0
2008-01-03 09:31:00,1.46228,1.46249,1.46224,1.46235,44800000.0
2008-01-03 09:32:00,1.46229,1.46229,1.4617,1.46189,33600000.0
2008-01-03 09:33:00,1.46211,1.46232,1.46211,1.46213,51700000.0
2008-01-03 09:34:00,1.46206,1.46221,1.4619,1.46203,64600000.0
2008-01-03 09:35:00,1.46206,1.4623,1.46187,1.4623,66000000.0
2008-01-03 09:36:00,1.46233,1.46236,1.46222,1.46223,21200000.0
2008-01-03 09:37:00,1.46225,1.46245,1.46222,1.46228,94500000.0
2008-01-03 09:38:00,1.46218,1.46234,1.46213,1.46233,42800000.0
2008-01-03 09:39:00,1.4626,1.46275,1.46228,1.46232,45000000.0
2008-01-03 09:40:00,1.46222,1.46239,1.46218,1.46231,47600000.0
2008-01-03 09:41:00,1.46224,1.46226,1.46197,1.4622,37300000.0
2008-01-03 09:42:00,1.46222,1.46256,1.46222,1.46248,69500001.0
2008-01-03 09:43:00,1.46232,1.46255,1.46226,1.46233,34400000.0
2008-01-03 09:44:00,1.46208,1.46229,1.46203,1.46208,61300000.0
2008-01-03 09:45:00,1.4621,1.4621,1.46121,1.46121,18200000.0
2008-01-03 09:46:00,1.46169,1.46179,1.46129,1.46129,39600000.0
2008-01-03 09:47:00,1.46122,1.46141,1.46121,1.46135,41200000.0
2008-01-03 09:48:00,1.4615,1.46168,1.46132,1.46147,42700000.0
2008-01-03 09:49:00,1.46128,1.46137,1.4611,1.46129,33700000.0
2008-01-03 09:50:00,1.46135,1.46152,1.46126,1.46129,47600000.0
2008-01-03 09:51:00,1.46117,1.46178,1.46117,1.46178,52400000.0
2008-01-03 09:52:00,1.46176,1.46188,1.46167,1.46188,41000000.0
2008-01-03 09:53:00,1.46167,1.46189,1.46162,1.46171,44000000.0
2008-01-03 09:54:00,1.46186,1.46196,1.4618,1.46196,38100001.0
2008-01-03 09:55:00,1.46211,1.46267,1.46211,1.4626,34800000.0
2008-01-03 09:56:00,1.46235,1.46271,1.46235,1.46245,47400001.0
2008-01-03 09:57:00,1.46263,1.46274,1.46258,1.46258,47200000.0
2008-01-03 09:58:00,1.46265,1.463,1.46249,1.46284,50300000.0
2008-01-03 09:59:00,1.46278,1.463,1.46272,1.46296,34400000.0
2008-01-03 10:00:00,1.46288,1.46333,1.46283,1.46333,47400000.0
2008-01-03 10:01:00,1.46354,1.46354,1.46284,1.46285,32200000.0
2008-01-03 10:02:00,1.46264,1.46264,1.46167,1.46196,38800001.0
2008-01-03 10:03:00,1.46186,1.46211,1.46178,1.46179,37000000.0
2008-01-03 10:04:00,1.46161,1.46164,1.46084,1.46138,51200000.0
2008-01-03 10:05:00,1.46141,1.46141,1.46075,1.46118,42200000.0
2008-01-03 10:06:00,1.4613,1.46141,1.46114,1.46119,29400001.0
2008-01-03 10:07:00,1.46111,1.46113,1.46058,1.4606,37800000.0
2008-01-03 10:08:00,1.46041,1.46103,1.46041,1.46079,62900000.0
2008-01-03 10:09:00,1.46077,1.46123,1.46062,1.46123,24000000.0
2008-01-03 10:10:00,1.46134,1.46159,1.46116,1.46154,29400000.0
2008-01-03 10:11:00,1.46131,1.46167,1.46124,1.46129,49000000.0
2008-01-03 10:12:00,1.46121,1.4615,1.46121,1.4615,44600000.0
2008-01-03 10:13:00,1.46141,1.46148,1.46121,1.46143,37400000.0
2008-01-03 10:14:00,1.46139,1.46146,1.46113,1.46132,20600000.0
2008-01-03 10:15:00,1.46126,1.46126,1.46092,1.46101,52800001.0
2008-01-03 10:16:00,1.46089,1.46091,1.46064,1.46091,42000000.0
2008-01-03 10:17:00,1.4608,1.4608,1.46027,1.46069,31000000.0
2008-01-03 10:18:00,1.46055,1.46101,1.46055,1.46089,50400000.0
2008-01-03 10:19:00,1.46081,1.46081,1.46038,1.46045,35400001.0
2008-01-03 10:20:00,1.46045,1.46045,1.46022,1.46032,25600000.0
2008-01-03 10:21:00,1.46009,1.46056,1.46009,1.46031,52100000.0
2008-01-03 10:22:00,1.46053,1.46053,1.45983,1.46026,32600000.0
2008-01-03 10:23:00,1.46012,1.46026,1.45979,1.45982,57100001.0
2008-01-03 10:24:00,1.45981,1.46002,1.45964,1.45992,29000000.0
2008-01-03 10:25:00,1.46013,1.46036,1.45987,1.46028,30400000.0
2008-01-03 10:26:00,1.46041,1.4606,1.46029,1.46057,44600000.0
2008-01-03 10:27:00,1.46089,1.46105,1.46067,1.46067,30600000.0
2008-01-03 10:28:00,1.46077,1.46095,1.46068,1.46075,24400000.0
2008-01-03 10:29:00,1.46082,1.46099,1.46061,1.46064,44000000.0
2008-01-03 10:30:00,1.46055,1.46062,1.46022,1.46046,35800000.0
2008-01-03 10:31:00,1.46055,1.46147,1.46055,1.46147,43700000.0
2008-01-03 10:32:00,1.46132,1.46168,1.46132,1.46168,26000000.0
2008-01-03 10:33:00,1.46161,1.46161,1.46131,1.46131,35200000.0
2008-01-03 10:34:00,1.46117,1.46146,1.46105,1.46115,40000000.0
2008-01-03 10:35:00,1.46152,1.46185,1.46152,1.46177,34000000.0
2008-01-03 10:36:00,1.46196,1.46239,1.46196,1.46211,44800000.0
2008-01-03 10:37:00,1.46232,1.46242,1.46111,1.46111,38800000.0
2008-01-03 10:38:00,1.46119,1.46199,1.46115,1.46192,50800000.0
2008-01-03 10:39:00,1.46176,1.46214,1.46176,1.46191,30400000.0
2008-01-03 10:40:00,1.46216,1.4623,1.46202,1.46207,24200000.0
2008-01-03 10:41:00,1.4621,1.4621,1.4614,1.46176,62900000.0
2008-01-03 10:42:00,1.46149,1.4616,1.46105,1.46126,35600000.0
2008-01-03 10:43:00,1.46119,1.46173,1.46108,1.46108,54100000.0
2008-01-03 10:44:00,1.46114,1.46131,1.46104,1.4613,25200000.0
2008-01-03 10:45:00,1.46102,1.46121,1.46063,1.46063,43400000.0
2008-01-03 10:46:00,1.46088,1.46093,1.46063,1.46073,30600000.0
2008-01-03 10:47:00,1.4609,1.46097,1.46055,1.46083,29400000.0
2008-01-03 10:48:00,1.461,1.461,1.46077,1.46086,16800000.0
2008-01-03 10:49:00,1.46097,1.46112,1.46087,1.461,44800000.0
2008-01-03 10:50:00,1.46104,1.46135,1.46102,1.46118,33400000.0
2008-01-03 10:51:00,1.46116,1.46116,1.46066,1.46066,38000000.0
2008-01-03 10:52:00,1.4607,1.46106,1.4606,1.46106,41800000.0
2008-01-03 10:53:00,1.46116,1.46117,1.46092,1.46111,42400000.0
2008-01-03 10:54:00,1.4612,1.4612,1.4607,1.46107,18000000.0
2008-01-03 10:55:00,1.46087,1.46108,1.46064,1.46108,44700000.0
2008-01-03 10:56:00,1.46113,1.46119,1.46105,1.46117,60700001.0
2008-01-03 10:57:00,1.46093,1.46098,1.46062,1.46082,26600000.0
2008-01-03 10:58:00,1.46082,1.46109,1.46069,1.46073,48100000.0
2008-01-03 10:59:00,1.46085,1.46085,1.4604,1.46067,43200000.0
2008-01-03 11:00:00,1.46077,1.46077,1.46053,1.46053,32400000.0
2008-01-03 11:01:00,1.46058,1.4608,1.46056,1.46074,30400000.0
2008-01-03 11:02:00,1.46087,1.46087,1.4605,1.46062,28600000.0
2008-01-03 11:03:00,1.46071,1.46094,1.46071,1.46094,47400000.0
2008-01-03 11:04:00,1.46113,1.46123,1.46076,1.46102,28200000.0
2008-01-03 11:05:00,1.46121,1.46156,1.46094,1.46131,38800000.0
2008-01-03 11:06:00,1.46153,1.46153,1.46095,1.46117,110600001.0
2008-01-03 11:07:00,1.46099,1.46128,1.46094,1.46122,54400000.0
2008-01-03 11:08:00,1.46125,1.46125,1.46107,1.46112,31700000.0
2008-01-03 11:09:00,1.46098,1.46102,1.46068,1.46094,75700000.0
2008-01-03 11:10:00,1.46091,1.46114,1.46091,1.46112,70600001.0
2008-01-03 11:11:00,1.46109,1.46126,1.46081,1.46114,25400000.0
2008-01-03 11:12:00,1.46119,1.4612,1.46021,1.46021,41200000.0
2008-01-03 11:13:00,1.4601,1.46033,1.45999,1.46027,51800000.0
2008-01-03 11:14:00,1.46024,1.46033,1.45974,1.45986,29100000.0
2008-01-03 11:15:00,1.45977,1.45979,1.45955,1.45979,33200000.0
2008-01-03 11:16:00,1.45966,1.4605,1.45957,1.4605,49200000.0
2008-01-03 11:17:00,1.46034,1.46053,1.46002,1.4604,52000000.0
2008-01-03 11:18:00,1.46017,1.46017,1.45921,1.45977,44400001.0
2008-01-03 11:19:00,1.4598,1.4598,1.45893,1.4594,25400000.0
2008-01-03 11:20:00,1.45948,1.4598,1.45948,1.4598,37800000.0
2008-01-03 11:21:00,1.45965,1.45982,1.45952,1.4596,53800000.0
2008-01-03 11:22:00,1.45966,1.46005,1.45966,1.46005,46900000.0
2008-01-03 11:23:00,1.46005,1.46027,1.45995,1.4602,24800000.0
2008-01-03 11:24:00,1.46046,1.46046,1.46031,1.46043,39700000.0
2008-01-03 11:25:00,1.46022,1.46034,1.45988,1.46016,54200000.0
2008-01-03 11:26:00,1.46011,1.46025,1.45995,1.46009,29200000.0
2008-01-03 11:27:00,1.46003,1.46016,1.45969,1.46011,42400000.0
2008-01-03 11:28:00,1.45982,1.46012,1.45976,1.46008,69100001.0
2008-01-03 11:29:00,1.46027,1.46033,1.46016,1.46026,45400000.0
2008-01-03 11:30:00,1.46048,1.46082,1.46048,1.46071,38600000.0
2008-01-03 11:31:00,1.46061,1.46064,1.46044,1.46053,47900000.0
2008-01-03 11:32:00,1.46035,1.46074,1.46035,1.46049,27000000.0
2008-01-03 11:33:00,1.46051,1.46073,1.46051,1.46072,45200000.0
2008-01-03 11:34:00,1.46028,1.4609,1.46028,1.46066,32000000.0
2008-01-03 11:35:00,1.46032,1.46081,1.46015,1.46078,32800000.0
2008-01-03 11:36:00,1.46074,1.46084,1.46066,1.46068,50800001.0
2008-01-03 11:37:00,1.46053,1.46076,1.46047,1.46056,52500000.0
2008-01-03 11:38:00,1.4605,1.46077,1.46035,1.46058,41800000.0
2008-01-03 11:39:00,1.4605,1.46079,1.46047,1.46062,50200000.0
2008-01-03 11:40:00,1.46076,1.46092,1.46006,1.46026,39800000.0
2008-01-03 11:41:00,1.46008,1.46027,1.46006,1.46007,18200000.0
2008-01-03 11:42:00,1.4601,1.46016,1.45988,1.45988,20800000.0
2008-01-03 11:43:00,1.45993,1.46008,1.45983,1.45999,22800000.0
2008-01-03 11:44:00,1.46027,1.46032,1.46011,1.46011,37000000.0
2008-01-03 11:45:00,1.46044,1.46045,1.46017,1.46045,43500000.0
2008-01-03 11:46:00,1.46041,1.46065,1.46026,1.46065,34000000.0
2008-01-03 11:47:00,1.46073,1.46092,1.46064,1.46073,54100000.0
2008-01-03 11:48:00,1.46087,1.46098,1.46056,1.46067,19600000.0
2008-01-03 11:49:00,1.46091,1.461,1.46066,1.46066,28200000.0
2008-01-03 11:50:00,1.46066,1.46101,1.4605,1.46085,52300001.0
2008-01-03 11:51:00,1.46079,1.46082,1.46056,1.46078,28400000.0
2008-01-03 11:52:00,1.46077,1.46077,1.4604,1.4604,34400000.0
2008-01-03 11:53:00,1.4605,1.46073,1.46045,1.46062,46000000.0
2008-01-03 11:54:00,1.46067,1.46067,1.46048,1.46048,24800000.0
2008-01-03 11:55:00,1.46047,1.4608,1.46047,1.4606,33400000.0
2008-01-03 11:56:00,1.46042,1.46042,1.45978,1.45997,44900000.0
2008-01-03 11:57:00,1.46002,1.46011,1.45939,1.45973,51300000.0
2008-01-03 11:58:00,1.4599,1.4601,1.45969,1.45978,51600000.0
2008-01-03 11:59:00,1.46004,1.46029,1.45976,1.46016,39000000.0
2008-01-03 12:00:00,1.46012,1.46027,1.46003,1.46027,30200000.0
2008-01-03 12:01:00,1.4603,1.46045,1.46028,1.46045,35600000.0
2008-01-03 12:02:00,1.46034,1.46034,1.45999,1.45999,43700000.0
2008-01-03 12:03:00,1.45998,1.46002,1.45951,1.45951,24600000.0
2008-01-03 12:04:00,1.45968,1.45983,1.45953,1.45981,32000000.0
2008-01-03 12:05:00,1.45992,1.45992,1.45971,1.45988,31300000.0
2008-01-03 12:06:00,1.45979,1.45993,1.45958,1.45958,45600000.0
2008-01-03 12:07:00,1.4594,1.45972,1.4594,1.45966,43200000.0
2008-01-03 12:08:00,1.45967,1.45979,1.45951,1.45967,29200000.0
2008-01-03 12:09:00,1.45976,1.45983,1.45954,1.45954,44400000.0
2008-01-03 12:10:00,1.45969,1.45983,1.45962,1.45971,34200000.0
2008-01-03 12:11:00,1.45984,1.46,1.45972,1.45998,17200000.0
2008-01-03 12:12:00,1.45997,1.45997,1.45957,1.45968,58600001.0
2008-01-03 12:13:00,1.45966,1.45999,1.45966,1.45999,35800000.0
2008-01-03 12:14:00,1.45992,1.46,1.45951,1.45984,52200001.0
2008-01-03 12:15:00,1.45999,1.46,1.45941,1.45974,24000000.0
2008-01-03 12:16:00,1.45982,1.46005,1.45938,1.45982,39000000.0
2008-01-03 12:17:00,1.45963,1.45963,1.45891,1.45897,23000000.0
2008-01-03 12:18:00,1.45909,1.45954,1.459,1.45954,34200000.0
2008-01-03 12:19:00,1.45938,1.45956,1.45925,1.45937,31800000.0
2008-01-03 12:20:00,1.4591,1.45948,1.45899,1.45942,25200000.0
2008-01-03 12:21:00,1.4595,1.46013,1.4595,1.45995,29000000.0
2008-01-03 12:22:00,1.46009,1.46017,1.45998,1.46011,64200000.0
2008-01-03 12:23:00,1.46001,1.46049,1.46001,1.46047,50400000.0
2008-01-03 12:24:00,1.46023,1.46066,1.46023,1.46049,30400000.0
2008-01-03 12:25:00,1.46088,1.46102,1.46068,1.46068,39600000.0
2008-01-03 12:26:00,1.46104,1.4614,1.46074,1.4614,88900000.0
2008-01-03 12:27:00,1.46152,1.46214,1.46129,1.46214,50700000.0
2008-01-03 12:28:00,1.46261,1.46316,1.46255,1.46316,23000000.0
2008-01-03 12:29:00,1.46325,1.46348,1.46262,1.46309,22800000.0
2008-01-03 12:30:00,1.46297,1.46327,1.46297,1.46327,49700000.0
2008-01-03 12:31:00,1.4631,1.46321,1.46272,1.46272,47600000.0
2008-01-03 12:32:00,1.46283,1.46288,1.46249,1.46261,44700000.0
2008-01-03 12:33:00,1.46265,1.46272,1.4624,1.46271,25600000.0
2008-01-03 12:34:00,1.46267,1.46306,1.46267,1.4629,25600000.0
2008-01-03 12:35:00,1.4628,1.4628,1.46247,1.4626,47600000.0
2008-01-03 12:36:00,1.46252,1.46288,1.46235,1.46288,44000001.0
2008-01-03 12:37:00,1.46275,1.46281,1.46228,1.46228,25600000.0
2008-01-03 12:38:00,1.4625,1.4626,1.46217,1.4624,36400000.0
2008-01-03 12:39:00,1.4629,1.46346,1.4629,1.46316,48600000.0
2008-01-03 12:40:00,1.46321,1.46351,1.46318,1.4633,18600000.0
2008-01-03 12:41:00,1.46343,1.46367,1.46328,1.46356,42800000.0
2008-01-03 12:42:00,1.46372,1.4639,1.46359,1.46365,42800000.0
2008-01-03 12:43:00,1.4636,1.46375,1.4636,1.46372,36300000.0
2008-01-03 12:44:00,1.46379,1.46396,1.46338,1.46396,51400000.0
2008-01-03 12:45:00,1.46417,1.46514,1.46417,1.46484,22000000.0
2008-01-03 12:46:00,1.46509,1.46554,1.46509,1.46547,34200000.0
2008-01-03 12:47:00,1.46546,1.46555,1.46458,1.46458,27000000.0
2008-01-03 12:48:00,1.46449,1.46491,1.46446,1.4648,35200000.0
2008-01-03 12:49:00,1.46466,1.46497,1.46456,1.46497,43600000.0
2008-01-03 12:50:00,1.46483,1.46492,1.46418,1.46477,66800002.0
2008-01-03 12:51:00,1.46523,1.46523,1.46468,1.46516,48700000.0
2008-01-03 12:52:00,1.46559,1.46575,1.46532,1.46561,43600000.0
2008-01-03 12:53:00,1.46517,1.46566,1.46507,1.46551,49200000.0
2008-01-03 12:54:00,1.46544,1.46634,1.46544,1.46634,24200000.0
2008-01-03 12:55:00,1.4664,1.46645,1.46613,1.46631,37600000.0
2008-01-03 12:56:00,1.46638,1.46686,1.46635,1.46639,41400000.0
2008-01-03 12:57:00,1.46633,1.46633,1.46605,1.46621,26700000.0
2008-01-03 12:58:00,1.46633,1.46653,1.4663,1.46645,42000000.0
2008-01-03 12:59:00,1.46596,1.46644,1.46596,1.46637,44000000.0
2008-01-03 13:00:00,1.46624,1.46642,1.46606,1.46613,77600000.0
2008-01-03 13:01:00,1.466,1.46653,1.466,1.46632,38000001.0
2008-01-03 13:02:00,1.46627,1.46736,1.46627,1.46736,36700000.0
2008-01-03 13:03:00,1.46748,1.46769,1.46714,1.46732,28600000.0
2008-01-03 13:04:00,1.46716,1.46791,1.46705,1.46731,36400000.0
2008-01-03 13:05:00,1.46664,1.46703,1.46636,1.46644,47200000.0
2008-01-03 13:06:00,1.46601,1.4665,1.46601,1.46639,20600000.0
2008-01-03 13:07:00,1.46687,1.46687,1.46654,1.46666,26600000.0
2008-01-03 13:08:00,1.46697,1.46776,1.46697,1.46776,38000000.0
2008-01-03 13:09:00,1.4678,1.4679,1.46758,1.46764,39100000.0
2008-01-03 13:10:00,1.46776,1.46843,1.4677,1.46837,32100000.0
2008-01-03 13:11:00,1.46843,1.46843,1.46787,1.46814,31600000.0
2008-01-03 13:12:00,1.46818,1.4683,1.46746,1.46746,41400000.0
2008-01-03 13:13:00,1.46723,1.46767,1.46722,1.46758,30200000.0
2008-01-03 13:14:00,1.4675,1.46764,1.46722,1.4674,64600000.0
2008-01-03 13:15:00,1.46741,1.46777,1.46741,1.46756,59000000.0
2008-01-03 13:16:00,1.46765,1.46802,1.46762,1.46762,55300000.0
2008-01-03 13:17:00,1.46696,1.46768,1.46696,1.46755,43600000.0
2008-01-03 13:18:00,1.46772,1.46772,1.4675,1.46763,52200000.0
2008-01-03 13:19:00,1.46759,1.4678,1.46744,1.46744,80400000.0
2008-01-03 13:20:00,1.46735,1.46782,1.46725,1.46756,42800000.0
2008-01-03 13:21:00,1.46776,1.46791,1.46756,1.46791,34200000.0
2008-01-03 13:22:00,1.46789,1.46789,1.46768,1.4678,33600000.0
2008-01-03 13:23:00,1.4673,1.46833,1.4673,1.46817,31600000.0
2008-01-03 13:24:00,1.46844,1.46887,1.46844,1.46887,26000000.0
2008-01-03 13:25:00,1.46868,1.46868,1.46847,1.46859,20800000.0
2008-01-03 13:26:00,1.46869,1.4691,1.46869,1.46899,31000000.0
2008-01-03 13:27:00,1.46908,1.46919,1.46874,1.46874,25400000.0
2008-01-03 13:28:00,1.46871,1.46896,1.46865,1.4689,30200000.0
2008-01-03 13:29:00,1.46945,1.47078,1.4691,1.47078,53100000.0
2008-01-03 13:30:00,1.47067,1.47067,1.47004,1.47056,29000000.0
2008-01-03 13:31:00,1.47028,1.47028,1.46976,1.46992,60000000.0
2008-01-03 13:32:00,1.46986,1.46994,1.46964,1.46982,390400000.0
2008-01-03 13:33:00,1.46982,1.4703,1.46982,1.47004,541400001.0
2008-01-03 13:34:00,1.46985,1.47036,1.46985,1.4699,551800001.0
2008-01-03 13:35:00,1.46966,1.46986,1.46925,1.46959,443500002.0
2008-01-03 13:36:00,1.46948,1.46984,1.46948,1.46963,160200000.0
2008-01-03 13:37:00,1.46933,1.46952,1.46904,1.46942,607700003.0
2008-01-03 13:38:00,1.4692,1.46937,1.46907,1.46915,359000000.0
2008-01-03 13:39:00,1.46919,1.46931,1.469,1.46919,243200000.0
2008-01-03 13:40:00,1.4692,1.46943,1.46893,1.46927,418400002.0
2008-01-03 13:41:00,1.4693,1.46942,1.46886,1.46917,385900000.0
2008-01-03 13:42:00,1.46898,1.46918,1.46864,1.4688,657700000.0
2008-01-03 13:43:00,1.46872,1.46893,1.46865,1.46886,164600000.0
2008-01-03 13:44:00,1.46878,1.46892,1.46859,1.46892,334000000.0
2008-01-03 13:45:00,1.46885,1.46892,1.46858,1.4687,216500000.0
2008-01-03 13:46:00,1.4689,1.46941,1.46878,1.46913,181700000.0
2008-01-03 13:47:00,1.46906,1.46929,1.46865,1.46879,250200000.0
2008-01-03 13:48:00,1.46897,1.46948,1.46897,1.46921,118500001.0
2008-01-03 13:49:00,1.4692,1.46958,1.4692,1.46931,301500001.0
2008-01-03 13:50:00,1.46902,1.4691,1.46877,1.46877,214600002.0
2008-01-03 13:51:00,1.46865,1.46931,1.46865,1.46931,368200000.0
2008-01-03 13:52:00,1.46938,1.46964,1.46886,1.46958,320500000.0
2008-01-03 13:53:00,1.4696,1.46973,1.46945,1.46961,388300001.0
2008-01-03 13:54:00,1.4696,1.46975,1.46948,1.46959,365300001.0
2008-01-03 13:55:00,1.46948,1.46976,1.46928,1.46966,331600000.0
2008-01-03 13:56:00,1.46984,1.46984,1.46951,1.46972,511500001.0
2008-01-03 13:57:00,1.46984,1.47004,1.46971,1.46972,356400000.0
2008-01-03 13:58:00,1.46976,1.47008,1.4697,1.46985,407000001.0
2008-01-03 13:59:00,1.46987,1.47006,1.46975,1.46986,275200000.0
2008-01-03 14:00:00,1.47001,1.47093,1.47,1.47023,386800001.0
2008-01-03 14:01:00,1.47028,1.47048,1.47006,1.4701,248600000.0
2008-01-03 14:02:00,1.46977,1.47029,1.46954,1.46977,331600001.0
2008-01-03 14:03:00,1.46959,1.46959,1.46871,1.4688,378000002.0
2008-01-03 14:04:00,1.46875,1.46896,1.46867,1.46886,322700000.0
2008-01-03 14:05:00,1.46862,1.46888,1.46835,1.46839,394600000.0
2008-01-03 14:06:00,1.46831,1.46881,1.46831,1.46867,495400000.0
2008-01-03 14:07:00,1.46889,1.46964,1.46889,1.46892,429500000.0
2008-01-03 14:08:00,1.469,1.46942,1.46887,1.46942,263200002.0
2008-01-03 14:09:00,1.46945,1.46951,1.46911,1.46927,297500000.0
2008-01-03 14:10:00,1.46916,1.4692,1.46884,1.4689,209400000.0
2008-01-03 14:11:00,1.46881,1.46894,1.46856,1.46856,193200000.0
2008-01-03 14:12:00,1.46845,1.46863,1.4683,1.46851,501100001.0
2008-01-03 14:13:00,1.46835,1.4684,1.46771,1.46778,450900001.0
2008-01-03 14:14:00,1.46764,1.46797,1.46764,1.46795,490700000.0
2008-01-03 14:15:00,1.46803,1.46803,1.46765,1.46785,217500000.0
2008-01-03 14:16:00,1.46775,1.46781,1.46742,1.46762,125200001.0
2008-01-03 14:17:00,1.46769,1.46779,1.46761,1.46765,136400000.0
2008-01-03 14:18:00,1.46761,1.46777,1.46754,1.46777,244400000.0
2008-01-03 14:19:00,1.46762,1.46784,1.46748,1.46748,422600001.0
2008-01-03 14:20:00,1.46768,1.46787,1.46765,1.46768,253600002.0
2008-01-03 14:21:00,1.46766,1.46819,1.46766,1.46813,437800002.0
2008-01-03 14:22:00,1.46819,1.4683,1.46774,1.46774,470200002.0
2008-01-03 14:23:00,1.46789,1.4684,1.46781,1.46829,442700001.0
2008-01-03 14:24:00,1.46836,1.46862,1.4682,1.46861,372300000.0
2008-01-03 14:25:00,1.46851,1.4686,1.46818,1.4686,299500001.0
2008-01-03 14:26:00,1.46867,1.46906,1.46828,1.46828,410000001.0
2008-01-03 14:27:00,1.4684,1.46886,1.46834,1.46858,211100000.0
2008-01-03 14:28:00,1.46857,1.46896,1.46852,1.46855,503800001.0
2008-01-03 14:29:00,1.4685,1.46882,1.46838,1.46882,519400001.0
2008-01-03 14:30:00,1.46868,1.46868,1.46736,1.46764,588400002.0
2008-01-03 14:31:00,1.46754,1.46762,1.46689,1.46709,464100001.0
2008-01-03 14:32:00,1.46707,1.46735,1.46693,1.46729,393500003.0
2008-01-03 14:33:00,1.46739,1.46753,1.46726,1.46749,191400000.0
2008-01-03 14:34:00,1.46749,1.46759,1.4674,1.4674,223200000.0
2008-01-03 14:35:00,1.46723,1.46733,1.46698,1.4671,267799999.0
2008-01-03 14:36:00,1.4669,1.46716,1.46663,1.46663,287200000.0
2008-01-03 14:37:00,1.46675,1.46711,1.46675,1.46706,248100000.0
2008-01-03 14:38:00,1.46715,1.46727,1.46702,1.46716,150500000.0
2008-01-03 14:39:00,1.46718,1.46724,1.46695,1.46718,161900000.0
2008-01-03 14:40:00,1.46729,1.46743,1.46714,1.46734,347200000.0
2008-01-03 14:41:00,1.46724,1.46731,1.46702,1.46704,321700001.0
2008-01-03 14:42:00,1.46691,1.46707,1.46691,1.46707,126000000.0
2008-01-03 14:43:00,1.46702,1.4676,1.46702,1.46752,140200000.0
2008-01-03 14:44:00,1.46759,1.46766,1.46734,1.46758,475400003.0
2008-01-03 14:45:00,1.46755,1.46767,1.46736,1.46747,392199999.0
2008-01-03 14:46:00,1.46725,1.46732,1.46704,1.46704,360100000.0
2008-01-03 14:47:00,1.46697,1.46722,1.46692,1.46699,267600000.0
2008-01-03 14:48:00,1.46693,1.46706,1.46675,1.46687,394300000.0
2008-01-03 14:49:00,1.46679,1.46687,1.46646,1.46684,149100000.0
2008-01-03 14:50:00,1.46681,1.46708,1.46656,1.46656,329300000.0
2008-01-03 14:51:00,1.46661,1.46671,1.46644,1.46665,216000002.0
2008-01-03 14:52:00,1.46665,1.46678,1.46629,1.46629,301600000.0
2008-01-03 14:53:00,1.46631,1.46679,1.46609,1.4663,458500001.0
2008-01-03 14:54:00,1.46622,1.46648,1.46599,1.46645,147500000.0
2008-01-03 14:55:00,1.4665,1.46688,1.46647,1.46657,318800003.0
2008-01-03 14:56:00,1.46654,1.46659,1.46627,1.46649,470800004.0
2008-01-03 14:57:00,1.46653,1.46685,1.46641,1.46653,382000000.0
2008-01-03 14:58:00,1.46636,1.46641,1.46598,1.46635,324300000.0
2008-01-03 14:59:00,1.46633,1.46642,1.46621,1.46621,198300000.0
2008-01-03 15:00:00,1.46625,1.46653,1.46616,1.46652,693700002.0
2008-01-03 15:01:00,1.46659,1.4668,1.46624,1.46651,323000002.0
2008-01-03 15:02:00,1.4664,1.46661,1.4662,1.46626,492600001.0
2008-01-03 15:03:00,1.46642,1.46651,1.46622,1.46651,488700002.0
2008-01-03 15:04:00,1.46656,1.46706,1.46656,1.46687,469200003.0
2008-01-03 15:05:00,1.46684,1.46686,1.46657,1.46669,388500002.0
2008-01-03 15:06:00,1.46676,1.46728,1.46676,1.46725,279900000.0
2008-01-03 15:07:00,1.46724,1.4674,1.46714,1.46731,323300000.0
2008-01-03 15:08:00,1.46713,1.46735,1.46687,1.46705,398100001.0
2008-01-03 15:09:00,1.46735,1.4676,1.4671,1.46734,486200001.0
2008-01-03 15:10:00,1.46724,1.4674,1.46706,1.46715,461400000.0
2008-01-03 15:11:00,1.46694,1.46706,1.46659,1.46659,438900000.0
2008-01-03 15:12:00,1.46658,1.4667,1.46645,1.46661,403900001.0
2008-01-03 15:13:00,1.46675,1.46725,1.46661,1.46669,411500001.0
2008-01-03 15:14:00,1.46665,1.46665,1.46521,1.46546,460800002.0
2008-01-03 15:15:00,1.46552,1.46575,1.46448,1.4652,489699999.0
2008-01-03 15:16:00,1.46513,1.46549,1.4647,1.46516,442000002.0
2008-01-03 15:17:00,1.46533,1.46539,1.46481,1.46484,394300003.0
2008-01-03 15:18:00,1.46474,1.46504,1.46452,1.46466,235300000.0
2008-01-03 15:19:00,1.46458,1.46458,1.46348,1.46374,538500002.0
2008-01-03 15:20:00,1.46371,1.46393,1.46347,1.46358,483400001.0
2008-01-03 15:21:00,1.46342,1.46383,1.46319,1.46319,684300004.0
2008-01-03 15:22:00,1.46312,1.46341,1.4618,1.462,479800003.0
2008-01-03 15:23:00,1.46174,1.46216,1.46111,1.46213,377200000.0
2008-01-03 15:24:00,1.4623,1.46233,1.46181,1.46181,598200001.0
2008-01-03 15:25:00,1.46171,1.462,1.46155,1.46155,603700001.0
2008-01-03 15:26:00,1.46173,1.46211,1.46173,1.46194,674600003.0
2008-01-03 15:27:00,1.46193,1.46225,1.4618,1.46205,672900002.0
2008-01-03 15:28:00,1.46227,1.46287,1.46222,1.46287,612600001.0
2008-01-03 15:29:00,1.46289,1.46289,1.46237,1.4625,639900003.0
2008-01-03 15:30:00,1.46233,1.46246,1.46147,1.46214,715400000.0
2008-01-03 15:31:00,1.4622,1.4622,1.46146,1.46172,480000002.0
2008-01-03 15:32:00,1.46153,1.46168,1.46099,1.46127,473300002.0
2008-01-03 15:33:00,1.46115,1.4619,1.46027,1.46038,490000001.0
2008-01-03 15:34:00,1.46039,1.46065,1.45977,1.45991,419400000.0
2008-01-03 15:35:00,1.45996,1.46068,1.45907,1.45979,621900001.0
2008-01-03 15:36:00,1.46,1.46036,1.45959,1.45993,387700001.0
2008-01-03 15:37:00,1.46,1.46025,1.45981,1.4601,302300000.0
2008-01-03 15:38:00,1.46021,1.46052,1.46004,1.46052,432700000.0
2008-01-03 15:39:00,1.46055,1.46065,1.46028,1.46052,435000001.0
2008-01-03 15:40:00,1.4608,1.46104,1.4606,1.46099,429200000.0
2008-01-03 15:41:00,1.46102,1.46139,1.46083,1.46125,346400001.0
2008-01-03 15:42:00,1.46125,1.46155,1.46118,1.46144,223900001.0
2008-01-03 15:43:00,1.46146,1.46171,1.46139,1.46145,484100002.0
2008-01-03 15:44:00,1.46132,1.4616,1.46118,1.46144,304100000.0
2008-01-03 15:45:00,1.46171,1.46244,1.4616,1.46243,624800000.0
2008-01-03 15:46:00,1.46252,1.46299,1.46252,1.4628,528600003.0
2008-01-03 15:47:00,1.4628,1.46316,1.46276,1.46297,194900000.0
2008-01-03 15:48:00,1.463,1.46312,1.46282,1.46312,206400000.0
2008-01-03 15:49:00,1.46318,1.46329,1.46287,1.46299,374800001.0
2008-01-03 15:50:00,1.46304,1.46366,1.46277,1.4634,405300002.0
2008-01-03 15:51:00,1.46335,1.46389,1.463,1.46338,555500000.0
2008-01-03 15:52:00,1.46332,1.46332,1.46253,1.46264,380700001.0
2008-01-03 15:53:00,1.46274,1.46371,1.46271,1.46295,387800000.0
2008-01-03 15:54:00,1.4629,1.46305,1.46273,1.46302,328000000.0
2008-01-03 15:55:00,1.46304,1.46317,1.4628,1.46306,367000000.0
2008-01-03 15:56:00,1.46295,1.46295,1.46206,1.46213,326600001.0
2008-01-03 15:57:00,1.46195,1.46207,1.46178,1.462,337100001.0
2008-01-03 15:58:00,1.46193,1.46193,1.46135,1.46147,401800001.0
2008-01-03 15:59:00,1.46127,1.46127,1.46028,1.46029,535700001.0
2008-01-03 16:00:00,1.46014,1.46121,1.46014,1.46072,394900003.0
2008-01-03 16:01:00,1.4606,1.46094,1.46052,1.46082,409000000.0
2008-01-03 16:02:00,1.46032,1.46058,1.46007,1.46022,472200000.0
2008-01-03 16:03:00,1.46014,1.46038,1.46003,1.46015,483600000.0
2008-01-03 16:04:00,1.46013,1.46041,1.45989,1.46008,539200001.0
2008-01-03 16:05:00,1.45988,1.45996,1.45954,1.45975,346100001.0
2008-01-03 16:06:00,1.45994,1.46014,1.45959,1.45972,212800001.0
2008-01-03 16:07:00,1.45984,1.46,1.45979,1.45987,192000000.0
2008-01-03 16:08:00,1.45992,1.46037,1.45992,1.46037,161800000.0
2008-01-03 16:09:00,1.46036,1.46048,1.46012,1.46026,385300000.0
2008-01-03 16:10:00,1.46018,1.46039,1.45989,1.46014,432800000.0
2008-01-03 16:11:00,1.46006,1.46022,1.45991,1.46012,567000000.0
2008-01-03 16:12:00,1.46017,1.46041,1.4599,1.46015,470100001.0
2008-01-03 16:13:00,1.46015,1.46015,1.45982,1.46007,457800000.0
2008-01-03 16:14:00,1.46008,1.46053,1.46008,1.4603,581400000.0
2008-01-03 16:15:00,1.46032,1.46043,1.46004,1.46013,605300001.0
2008-01-03 16:16:00,1.46016,1.46081,1.46015,1.46066,586600001.0
2008-01-03 16:17:00,1.46074,1.46088,1.46035,1.46074,614200001.0
2008-01-03 16:18:00,1.46059,1.46083,1.46037,1.46049,751900001.0
2008-01-03 16:19:00,1.46042,1.46042,1.4596,1.45965,659500001.0
2008-01-03 16:20:00,1.45948,1.46056,1.45948,1.45994,732000002.0
2008-01-03 16:21:00,1.45996,1.46032,1.45976,1.46027,546200001.0
2008-01-03 16:22:00,1.4603,1.46037,1.45987,1.46032,514700001.0
2008-01-03 16:23:00,1.46041,1.46074,1.46031,1.46062,480400000.0
2008-01-03 16:24:00,1.46067,1.46113,1.46062,1.46095,520900000.0
2008-01-03 16:25:00,1.46093,1.46144,1.46091,1.46134,614900003.0
2008-01-03 16:26:00,1.46153,1.46172,1.46124,1.46143,489800001.0
2008-01-03 16:27:00,1.46121,1.4615,1.46089,1.46091,386300000.0
2008-01-03 16:28:00,1.46085,1.46125,1.46077,1.46077,596100002.0
2008-01-03 16:29:00,1.4609,1.46126,1.46087,1.46104,456600001.0
2008-01-03 16:30:00,1.46116,1.46141,1.46074,1.461,470800002.0
2008-01-03 16:31:00,1.46079,1.46092,1.46057,1.46059,363200001.0
2008-01-03 16:32:00,1.46064,1.46077,1.46045,1.46062,584200001.0
2008-01-03 16:33:00,1.46066,1.46104,1.46058,1.46104,588700003.0
2008-01-03 16:34:00,1.46113,1.46113,1.46062,1.46065,428200002.0
2008-01-03 16:35:00,1.46055,1.46067,1.4604,1.4606,392900000.0
2008-01-03 16:36:00,1.46068,1.46068,1.46026,1.4605,472400000.0
2008-01-03 16:37:00,1.46053,1.46059,1.46023,1.46029,604400003.0
2008-01-03 16:38:00,1.46031,1.46031,1.45952,1.45979,547000002.0
2008-01-03 16:39:00,1.45988,1.45988,1.45946,1.45958,558600000.0
2008-01-03 16:40:00,1.45959,1.45998,1.45951,1.4597,338100000.0
2008-01-03 16:41:00,1.4597,1.46007,1.45949,1.45964,390100001.0
2008-01-03 16:42:00,1.45965,1.46014,1.45965,1.45992,380900001.0
2008-01-03 16:43:00,1.46011,1.46037,1.45991,1.46024,465800000.0
2008-01-03 16:44:00,1.46025,1.4603,1.45988,1.4603,460300000.0
2008-01-03 16:45:00,1.46038,1.46039,1.46001,1.46001,405100001.0
2008-01-03 16:46:00,1.45983,1.45998,1.45956,1.45964,362100000.0
2008-01-03 16:47:00,1.45952,1.45979,1.45912,1.45944,524700002.0
2008-01-03 16:48:00,1.45943,1.45944,1.45874,1.45876,568200000.0
2008-01-03 16:49:00,1.45862,1.45867,1.45789,1.45821,422300000.0
2008-01-03 16:50:00,1.45811,1.45876,1.4581,1.45848,349200000.0
2008-01-03 16:51:00,1.45868,1.45928,1.45868,1.45884,309800000.0
2008-01-03 16:52:00,1.45869,1.45884,1.45837,1.45843,269400000.0
2008-01-03 16:53:00,1.45826,1.45852,1.45795,1.45818,677500004.0
2008-01-03 16:54:00,1.45795,1.45801,1.45768,1.45791,528800002.0
2008-01-03 16:55:00,1.4579,1.45825,1.45769,1.45795,513200001.0
2008-01-03 16:56:00,1.45797,1.45818,1.4578,1.458,253800002.0
2008-01-03 16:57:00,1.45798,1.45841,1.45783,1.45827,531300001.0
2008-01-03 16:58:00,1.45864,1.45955,1.45864,1.45932,568000001.0
2008-01-03 16:59:00,1.45953,1.46015,1.45953,1.46007,521400002.0
2008-01-03 17:00:00,1.45973,1.46044,1.45916,1.45929,762500001.0
2008-01-03 17:01:00,1.45908,1.45926,1.45822,1.4583,486300001.0
2008-01-03 17:02:00,1.45817,1.45857,1.45799,1.45847,356600001.0
2008-01-03 17:03:00,1.45848,1.45875,1.45823,1.45844,424100000.0
2008-01-03 17:04:00,1.45835,1.45869,1.45832,1.45857,415800000.0
2008-01-03 17:05:00,1.45837,1.45847,1.45772,1.45781,402500000.0
2008-01-03 17:06:00,1.45771,1.45798,1.45769,1.4578,332200000.0
2008-01-03 17:07:00,1.45779,1.45779,1.45739,1.45772,354500002.0
2008-01-03 17:08:00,1.45777,1.45792,1.45752,1.45752,544600003.0
2008-01-03 17:09:00,1.45765,1.45775,1.45667,1.45667,591000001.0
2008-01-03 17:10:00,1.45647,1.45672,1.45618,1.45668,399200000.0
2008-01-03 17:11:00,1.45678,1.45691,1.45644,1.45664,489200001.0
2008-01-03 17:12:00,1.45662,1.45674,1.45631,1.45662,411900001.0
2008-01-03 17:13:00,1.45663,1.45703,1.45663,1.45685,330800001.0
2008-01-03 17:14:00,1.45691,1.45756,1.45683,1.45756,491600001.0
2008-01-03 17:15:00,1.45752,1.45798,1.45729,1.45782,510900000.0
2008-01-03 17:16:00,1.45773,1.4586,1.45772,1.45859,551200000.0
2008-01-03 17:17:00,1.45881,1.45919,1.45874,1.45884,398700000.0
2008-01-03 17:18:00,1.45892,1.45908,1.45852,1.45876,650900000.0
2008-01-03 17:19:00,1.45876,1.45887,1.45858,1.45872,337600000.0
2008-01-03 17:20:00,1.45865,1.45872,1.45797,1.45797,414500000.0
2008-01-03 17:21:00,1.45775,1.45788,1.45764,1.45775,432900000.0
2008-01-03 17:22:00,1.45779,1.4578,1.45743,1.45766,554900000.0
2008-01-03 17:23:00,1.45778,1.45797,1.45748,1.45774,568200001.0
2008-01-03 17:24:00,1.45773,1.45815,1.45767,1.45795,521300001.0
2008-01-03 17:25:00,1.45804,1.45816,1.45785,1.45785,414800004.0
2008-01-03 17:26:00,1.45785,1.45816,1.45765,1.45792,437100000.0
2008-01-03 17:27:00,1.4578,1.45824,1.45768,1.45805,534700002.0
2008-01-03 17:28:00,1.45812,1.45833,1.45795,1.45808,515500000.0
2008-01-03 17:29:00,1.45788,1.45827,1.45782,1.45794,632400001.0
2008-01-03 17:30:00,1.45798,1.45825,1.45795,1.45825,484300001.0
2008-01-03 17:31:00,1.45826,1.45879,1.45818,1.4584,658500001.0
2008-01-03 17:32:00,1.45833,1.45869,1.45805,1.45869,552100000.0
2008-01-03 17:33:00,1.45874,1.45906,1.45834,1.45886,528700002.0
2008-01-03 17:34:00,1.45898,1.45982,1.45898,1.45982,404500002.0
2008-01-03 17:35:00,1.45988,1.46013,1.45982,1.46013,345700000.0
2008-01-03 17:36:00,1.46013,1.46053,1.45992,1.46017,527900001.0
2008-01-03 17:37:00,1.46026,1.46048,1.46012,1.46029,406600000.0
2008-01-03 17:38:00,1.46026,1.4604,1.46014,1.46024,391600000.0
2008-01-03 17:39:00,1.46038,1.46069,1.46036,1.46069,500400000.0
2008-01-03 17:40:00,1.46049,1.46067,1.46017,1.46017,281200000.0
2008-01-03 17:41:00,1.46003,1.46029,1.46003,1.46025,444500001.0
2008-01-03 17:42:00,1.46046,1.46104,1.46028,1.46098,477800001.0
2008-01-03 17:43:00,1.46109,1.46123,1.46083,1.46083,438400003.0
2008-01-03 17:44:00,1.46081,1.46148,1.46081,1.46136,394000000.0
2008-01-03 17:45:00,1.46126,1.46126,1.46054,1.46054,546899999.0
2008-01-03 17:46:00,1.46045,1.46047,1.46001,1.46012,518200000.0
2008-01-03 17:47:00,1.46016,1.4603,1.45997,1.46012,557500003.0
2008-01-03 17:48:00,1.46028,1.46036,1.46002,1.46019,424600001.0
2008-01-03 17:49:00,1.46018,1.46033,1.46012,1.46022,339200000.0
2008-01-03 17:50:00,1.46019,1.46048,1.45996,1.46025,538200000.0
2008-01-03 17:51:00,1.4603,1.46078,1.4603,1.4607,436400000.0
2008-01-03 17:52:00,1.46105,1.46192,1.461,1.4617,534000000.0
2008-01-03 17:53:00,1.46155,1.46177,1.46098,1.46111,476100001.0
2008-01-03 17:54:00,1.46113,1.46125,1.46093,1.46095,399300001.0
2008-01-03 17:55:00,1.46089,1.46126,1.46073,1.4612,451500000.0
2008-01-03 17:56:00,1.46143,1.46164,1.46106,1.46138,397000001.0
2008-01-03 17:57:00,1.46158,1.46189,1.46141,1.46184,636900002.0
2008-01-03 17:58:00,1.46186,1.46199,1.4612,1.4612,641800001.0
2008-01-03 17:59:00,1.46116,1.46116,1.46043,1.46072,305299999.0
2008-01-03 18:00:00,1.46044,1.46096,1.46044,1.46048,690000001.0
2008-01-03 18:01:00,1.46028,1.46082,1.46028,1.46058,733800001.0
2008-01-03 18:02:00,1.4605,1.46099,1.4605,1.46084,604200000.0
2008-01-03 18:03:00,1.46073,1.46086,1.46027,1.46055,333600000.0
2008-01-03 18:04:00,1.46059,1.46071,1.46025,1.46065,540300000.0
2008-01-03 18:05:00,1.46076,1.46097,1.46038,1.46069,569900003.0
2008-01-03 18:06:00,1.46069,1.46105,1.46069,1.46078,282700000.0
2008-01-03 18:07:00,1.46087,1.46103,1.4604,1.46069,414900001.0
2008-01-03 18:08:00,1.4607,1.46091,1.46051,1.46073,449700001.0
2008-01-03 18:09:00,1.46077,1.46103,1.46049,1.46055,428400000.0
2008-01-03 18:10:00,1.46034,1.46051,1.45975,1.45984,565000002.0
2008-01-03 18:11:00,1.45951,1.45958,1.45912,1.45956,309500000.0
2008-01-03 18:12:00,1.45998,1.46036,1.45998,1.46018,385600000.0
2008-01-03 18:13:00,1.46013,1.46035,1.45997,1.45997,272900000.0
2008-01-03 18:14:00,1.45989,1.46017,1.45986,1.46007,550300001.0
2008-01-03 18:15:00,1.46001,1.46029,1.45991,1.46007,427400002.0
2008-01-03 18:16:00,1.46022,1.4604,1.46014,1.46034,320600000.0
2008-01-03 18:17:00,1.46028,1.46042,1.46004,1.46022,476500001.0
2008-01-03 18:18:00,1.46021,1.46037,1.45989,1.46037,489100001.0
2008-01-03 18:19:00,1.4603,1.46035,1.45999,1.46029,349600000.0
2008-01-03 18:20:00,1.4603,1.46041,1.4602,1.46025,474500000.0
2008-01-03 18:21:00,1.46014,1.46029,1.46002,1.46002,420800000.0
2008-01-03 18:22:00,1.46005,1.46008,1.45942,1.45983,382600001.0
2008-01-03 18:23:00,1.45977,1.46018,1.45965,1.46018,374200001.0
2008-01-03 18:24:00,1.46027,1.46069,1.46024,1.46047,256500001.0
2008-01-03 18:25:00,1.46055,1.46059,1.4602,1.4602,437100001.0
2008-01-03 18:26:00,1.46015,1.46041,1.46015,1.46037,309900000.0
2008-01-03 18:27:00,1.46031,1.46038,1.46018,1.46036,402800002.0
2008-01-03 18:28:00,1.4604,1.46048,1.46006,1.46013,366100001.0
2008-01-03 18:29:00,1.4603,1.46061,1.46015,1.46061,678400001.0
2008-01-03 18:30:00,1.46081,1.46091,1.46036,1.46065,488700000.0
2008-01-03 18:31:00,1.46047,1.46047,1.46008,1.46023,461700001.0
2008-01-03 18:32:00,1.46001,1.46017,1.45988,1.45993,441900000.0
2008-01-03 18:33:00,1.4598,1.45996,1.45972,1.45975,538900000.0
2008-01-03 18:34:00,1.45939,1.45939,1.45877,1.45895,410900001.0
2008-01-03 18:35:00,1.45878,1.45936,1.45878,1.45929,330500000.0
2008-01-03 18:36:00,1.4594,1.45966,1.45932,1.45965,366300001.0
2008-01-03 18:37:00,1.45954,1.45959,1.45904,1.45924,333699999.0
2008-01-03 18:38:00,1.4593,1.45946,1.45905,1.45946,344700000.0
2008-01-03 18:39:00,1.45948,1.45965,1.45919,1.45958,284800000.0
2008-01-03 18:40:00,1.4596,1.4599,1.45949,1.45974,495600001.0
2008-01-03 18:41:00,1.45966,1.45989,1.45932,1.45932,163800001.0
2008-01-03 18:42:00,1.45934,1.45975,1.45933,1.45937,517600002.0
2008-01-03 18:43:00,1.4593,1.45937,1.45878,1.45887,447000000.0
2008-01-03 18:44:00,1.45876,1.45886,1.45829,1.45875,413200002.0
2008-01-03 18:45:00,1.4588,1.45902,1.45839,1.45854,327700002.0
2008-01-03 18:46:00,1.45864,1.45903,1.45849,1.45903,461100001.0
2008-01-03 18:47:00,1.45892,1.45898,1.45848,1.45851,467200001.0
2008-01-03 18:48:00,1.45854,1.45931,1.45852,1.45904,557100000.0
2008-01-03 18:49:00,1.45923,1.45975,1.45923,1.45962,387700001.0
2008-01-03 18:50:00,1.45959,1.45959,1.4592,1.45938,232600000.0
2008-01-03 18:51:00,1.45919,1.4593,1.45913,1.45922,226200000.0
2008-01-03 18:52:00,1.45918,1.45923,1.45875,1.45894,328700001.0
2008-01-03 18:53:00,1.45883,1.45915,1.45873,1.45883,556500001.0
2008-01-03 18:54:00,1.45898,1.45912,1.45874,1.45878,535100000.0
2008-01-03 18:55:00,1.45885,1.45886,1.45836,1.45836,603200000.0
2008-01-03 18:56:00,1.45839,1.45896,1.45822,1.45888,533900002.0
2008-01-03 18:57:00,1.45901,1.45924,1.45879,1.45893,598800000.0
2008-01-03 18:58:00,1.45898,1.4593,1.45898,1.45916,375800001.0
2008-01-03 18:59:00,1.45919,1.45945,1.45902,1.45916,450600000.0
2008-01-03 19:00:00,1.45912,1.45951,1.45891,1.45911,270500000.0
2008-01-03 19:01:00,1.45927,1.45971,1.45924,1.45959,461900000.0
2008-01-03 19:02:00,1.45936,1.4595,1.45909,1.45926,479700002.0
2008-01-03 19:03:00,1.45928,1.45951,1.4592,1.45928,567100003.0
2008-01-03 19:04:00,1.4593,1.45945,1.45911,1.45928,586300002.0
2008-01-03 19:05:00,1.45918,1.4594,1.45894,1.45894,733500003.0
2008-01-03 19:06:00,1.45908,1.45935,1.4589,1.45893,476900000.0
2008-01-03 19:07:00,1.4588,1.45904,1.45864,1.45885,591400002.0
2008-01-03 19:08:00,1.45866,1.4589,1.4584,1.4586,550000003.0
2008-01-03 19:09:00,1.45854,1.45868,1.4583,1.45858,510700000.0
2008-01-03 19:10:00,1.45847,1.45862,1.45803,1.45807,500800001.0
2008-01-03 19:11:00,1.45806,1.45817,1.45782,1.45797,396100000.0
2008-01-03 19:12:00,1.45806,1.45821,1.45783,1.45796,486900000.0
2008-01-03 19:13:00,1.45788,1.45821,1.45784,1.45791,761900001.0
2008-01-03 19:14:00,1.45782,1.45799,1.45752,1.4576,615300000.0
2008-01-03 19:15:00,1.45724,1.45727,1.45641,1.45641,508300004.0
2008-01-03 19:16:00,1.45631,1.45666,1.45622,1.45631,258800000.0
2008-01-03 19:17:00,1.45646,1.45674,1.45641,1.45645,478100001.0
2008-01-03 19:18:00,1.45645,1.45645,1.45599,1.45615,551399998.0
2008-01-03 19:19:00,1.45624,1.45652,1.4562,1.45628,360700000.0
2008-01-03 19:20:00,1.45651,1.45674,1.45623,1.45664,531800000.0
2008-01-03 19:21:00,1.45673,1.45685,1.45658,1.45665,301400000.0
2008-01-03 19:22:00,1.45655,1.45708,1.45655,1.45699,347200002.0
2008-01-03 19:23:00,1.45698,1.45726,1.45682,1.45692,434000001.0
2008-01-03 19:24:00,1.45691,1.45736,1.45684,1.45695,560499998.0
2008-01-03 19:25:00,1.45682,1.45701,1.45654,1.45667,611800001.0
2008-01-03 19:26:00,1.45676,1.45691,1.45669,1.45673,228100000.0
2008-01-03 19:27:00,1.45669,1.45679,1.45636,1.45671,262300000.0
2008-01-03 19:28:00,1.45666,1.45678,1.4565,1.4565,253300000.0
2008-01-03 19:29:00,1.45656,1.45663,1.45634,1.45636,428000000.0
2008-01-03 19:30:00,1.4564,1.4567,1.45614,1.45633,415900000.0
2008-01-03 19:31:00,1.4564,1.45668,1.45617,1.45664,515000000.0
2008-01-03 19:32:00,1.45669,1.45673,1.45612,1.45612,340100000.0
2008-01-03 19:33:00,1.45594,1.45594,1.45551,1.45573,330700000.0
2008-01-03 19:34:00,1.45564,1.45587,1.45558,1.45583,554000001.0
2008-01-03 19:35:00,1.45598,1.4564,1.45584,1.45618,470000001.0
2008-01-03 19:36:00,1.4562,1.4566,1.4562,1.45623,284700002.0
2008-01-03 19:37:00,1.45604,1.45626,1.45575,1.45575,256400000.0
2008-01-03 19:38:00,1.45584,1.45621,1.45583,1.45586,479500001.0
2008-01-03 19:39:00,1.45583,1.45616,1.45583,1.45591,267500001.0
2008-01-03 19:40:00,1.45592,1.45608,1.45576,1.45582,328700000.0
2008-01-03 19:41:00,1.45577,1.45594,1.45564,1.45573,163200000.0
2008-01-03 19:42:00,1.45583,1.45616,1.45583,1.45611,293600000.0
2008-01-03 19:43:00,1.4563,1.45672,1.4563,1.4566,289000001.0
2008-01-03 19:44:00,1.45663,1.45663,1.45638,1.45638,289000001.0
2008-01-03 19:45:00,1.45648,1.45648,1.45632,1.45641,121100001.0
2008-01-03 19:46:00,1.45647,1.45658,1.45639,1.4565,209200000.0
2008-01-03 19:47:00,1.45662,1.45739,1.45656,1.45739,405800000.0
2008-01-03 19:48:00,1.45734,1.45747,1.4571,1.45747,248500000.0
2008-01-03 19:49:00,1.45731,1.45753,1.45707,1.45728,565199998.0
2008-01-03 19:50:00,1.45733,1.45758,1.45722,1.45726,542200002.0
2008-01-03 19:51:00,1.45714,1.45756,1.45707,1.4571,434100000.0
2008-01-03 19:52:00,1.45698,1.45709,1.45666,1.45687,416200000.0
2008-01-03 19:53:00,1.45684,1.45698,1.45643,1.45681,643800000.0
2008-01-03 19:54:00,1.45675,1.45675,1.4562,1.45628,304700000.0
2008-01-03 19:55:00,1.45625,1.45625,1.45552,1.45566,429300001.0
2008-01-03 19:56:00,1.45553,1.45563,1.45501,1.4553,612500003.0
2008-01-03 19:57:00,1.45526,1.45542,1.45521,1.45532,252700001.0
2008-01-03 19:58:00,1.45545,1.45574,1.45531,1.45553,451600001.0
2008-01-03 19:59:00,1.45587,1.45656,1.45587,1.45655,374500000.0
2008-01-03 20:00:00,1.45651,1.45683,1.45643,1.45643,497300002.0
2008-01-03 20:01:00,1.45636,1.45656,1.45623,1.45641,699300001.0
2008-01-03 20:02:00,1.45634,1.4565,1.45607,1.45619,587800002.0
2008-01-03 20:03:00,1.45613,1.45632,1.45595,1.45616,676900002.0
2008-01-03 20:04:00,1.45608,1.45616,1.45583,1.45604,444700000.0
2008-01-03 20:05:00,1.45596,1.45626,1.45548,1.4561,344400000.0
2008-01-03 20:06:00,1.45631,1.45712,1.4563,1.4571,559200000.0
2008-01-03 20:07:00,1.45715,1.45744,1.45694,1.45734,443900001.0
2008-01-03 20:08:00,1.45743,1.45785,1.45731,1.45785,587200000.0
2008-01-03 20:09:00,1.45766,1.45769,1.45723,1.45755,636200001.0
2008-01-03 20:10:00,1.45767,1.45783,1.45717,1.45727,639500001.0
2008-01-03 20:11:00,1.45726,1.4576,1.45721,1.45734,709600001.0
2008-01-03 20:12:00,1.45739,1.45762,1.45724,1.45735,727300001.0
2008-01-03 20:13:00,1.45716,1.45735,1.45697,1.45697,448300002.0
2008-01-03 20:14:00,1.45729,1.45755,1.45723,1.45745,414800001.0
2008-01-03 20:15:00,1.45768,1.45793,1.45765,1.45789,433100000.0
2008-01-03 20:16:00,1.45789,1.45801,1.45771,1.45773,220700000.0
2008-01-03 20:17:00,1.45769,1.45782,1.45747,1.45779,301600000.0
2008-01-03 20:18:00,1.45799,1.45824,1.4578,1.45792,612900000.0
2008-01-03 20:19:00,1.45775,1.4579,1.45762,1.45783,333500003.0
2008-01-03 20:20:00,1.45784,1.45797,1.45763,1.45797,366000000.0
2008-01-03 20:21:00,1.4581,1.45838,1.45793,1.45818,67200000.0
2008-01-03 20:22:00,1.45816,1.45836,1.45795,1.45826,192400000.0
2008-01-03 20:23:00,1.45829,1.45845,1.45804,1.45823,394200000.0
2008-01-03 20:24:00,1.45839,1.45847,1.45826,1.45826,263100002.0
2008-01-03 20:25:00,1.4582,1.45835,1.45807,1.45807,240800000.0
2008-01-03 20:26:00,1.45823,1.4586,1.45823,1.45835,416200002.0
2008-01-03 20:27:00,1.45845,1.45858,1.4583,1.45833,495200003.0
2008-01-03 20:28:00,1.45853,1.45881,1.45852,1.45858,264200001.0
2008-01-03 20:29:00,1.45869,1.45902,1.45853,1.45857,574400003.0
2008-01-03 20:30:00,1.45857,1.45872,1.45839,1.45849,211000000.0
2008-01-03 20:31:00,1.45854,1.45871,1.45849,1.45855,291499998.0
2008-01-03 20:32:00,1.45856,1.45869,1.4584,1.45863,182300001.0
2008-01-03 20:33:00,1.4586,1.45868,1.45832,1.45849,332000001.0
2008-01-03 20:34:00,1.45842,1.45842,1.45819,1.45823,400200000.0
2008-01-03 20:35:00,1.45819,1.45831,1.45809,1.4582,307300001.0
2008-01-03 20:36:00,1.45827,1.45839,1.4581,1.45835,454100001.0
2008-01-03 20:37:00,1.4583,1.45846,1.45817,1.45817,380600002.0
2008-01-03 20:38:00,1.45841,1.45853,1.45832,1.45848,276500000.0
2008-01-03 20:39:00,1.45862,1.45874,1.45847,1.45869,418100000.0
2008-01-03 20:40:00,1.45858,1.45858,1.45814,1.4584,404000001.0
2008-01-03 20:41:00,1.45844,1.45859,1.45834,1.45843,427600000.0
2008-01-03 20:42:00,1.45854,1.45886,1.45853,1.4588,193800001.0
2008-01-03 20:43:00,1.45884,1.45884,1.45846,1.45861,172800000.0
2008-01-03 20:44:00,1.45876,1.45896,1.45834,1.45857,225100000.0
2008-01-03 20:45:00,1.45884,1.45914,1.45884,1.45892,479100000.0
2008-01-03 20:46:00,1.45882,1.45895,1.45868,1.45895,238600000.0
2008-01-03 20:47:00,1.45893,1.45898,1.4587,1.4588,275100000.0
2008-01-03 20:48:00,1.45875,1.45882,1.45858,1.45879,392800001.0
2008-01-03 20:49:00,1.45875,1.45896,1.45862,1.45888,437500000.0
2008-01-03 20:50:00,1.45879,1.45903,1.45879,1.45888,206800002.0
2008-01-03 20:51:00,1.45886,1.45889,1.45848,1.45873,253200000.0
2008-01-03 20:52:00,1.45874,1.45891,1.45854,1.45891,200700000.0
2008-01-03 20:53:00,1.45896,1.45933,1.45896,1.45903,250899999.0
2008-01-03 20:54:00,1.45897,1.45916,1.45893,1.45907,142200000.0
2008-01-03 20:55:00,1.45892,1.45896,1.45872,1.45875,341000001.0
2008-01-03 20:56:00,1.4587,1.45878,1.45861,1.45878,143600000.0
2008-01-03 20:57:00,1.45872,1.45886,1.4585,1.45856,412000000.0
2008-01-03 20:58:00,1.45853,1.45873,1.45835,1.45856,293100001.0
2008-01-03 20:59:00,1.45858,1.45883,1.45851,1.45872,115100000.0
2008-01-03 21:00:00,1.45868,1.45874,1.45851,1.45859,328700004.0
2008-01-03 21:01:00,1.45868,1.459,1.45868,1.45888,191100000.0
2008-01-03 21:02:00,1.45897,1.459,1.45887,1.45888,70800000.0
2008-01-03 21:03:00,1.4589,1.45906,1.45874,1.45897,238400000.0
2008-01-03 21:04:00,1.45875,1.45877,1.45856,1.45873,391100003.0
2008-01-03 21:05:00,1.4588,1.45914,1.45873,1.4589,409000001.0
2008-01-03 21:06:00,1.45858,1.45881,1.45837,1.4584,265500000.0
2008-01-03 21:07:00,1.4582,1.45852,1.4582,1.45837,252400000.0
2008-01-03 21:08:00,1.45831,1.45856,1.4583,1.45841,253700000.0
2008-01-03 21:09:00,1.45842,1.45867,1.45832,1.45867,310000000.0
2008-01-03 21:10:00,1.45872,1.45878,1.45843,1.45844,248100000.0
2008-01-03 21:11:00,1.45821,1.45831,1.45783,1.45793,391500000.0
2008-01-03 21:12:00,1.45788,1.45833,1.45788,1.4583,243500000.0
2008-01-03 21:13:00,1.45819,1.45847,1.45816,1.4583,205700000.0
2008-01-03 21:14:00,1.4583,1.45849,1.45823,1.45836,219600000.0
2008-01-03 21:15:00,1.4584,1.45917,1.45837,1.45913,316400000.0
2008-01-03 21:16:00,1.45923,1.45925,1.45901,1.45909,146800000.0
2008-01-03 21:17:00,1.45914,1.45939,1.45904,1.45922,334100000.0
2008-01-03 21:18:00,1.45912,1.45975,1.45912,1.45975,220900001.0
2008-01-03 21:19:00,1.45942,1.45944,1.45923,1.45935,108600000.0
2008-01-03 21:20:00,1.4594,1.45941,1.45929,1.45929,51800000.0
2008-01-03 21:21:00,1.45931,1.45992,1.45925,1.45952,130200000.0
2008-01-03 21:22:00,1.45962,1.45984,1.45921,1.45938,227400001.0
2008-01-03 21:23:00,1.45931,1.45949,1.45922,1.45939,80300000.0
2008-01-03 21:24:00,1.45938,1.45939,1.45898,1.45904,103300000.0
2008-01-03 21:25:00,1.459,1.45922,1.4589,1.45895,235700000.0
2008-01-03 21:26:00,1.45906,1.45928,1.45906,1.45918,249700001.0
2008-01-03 21:27:00,1.45917,1.45929,1.45915,1.45917,180200000.0
2008-01-03 21:28:00,1.45915,1.45935,1.45912,1.45916,118500000.0
2008-01-03 21:29:00,1.45917,1.45937,1.45911,1.45916,300300001.0
2008-01-03 21:30:00,1.45912,1.45928,1.45908,1.45914,106600001.0
2008-01-03 21:31:00,1.45925,1.45925,1.45903,1.45913,393800003.0
2008-01-03 21:32:00,1.45911,1.45916,1.45899,1.45909,346700001.0
2008-01-03 21:33:00,1.45899,1.4591,1.45871,1.45877,345400001.0
2008-01-03 21:34:00,1.45875,1.45875,1.4585,1.45852,212500000.0
2008-01-03 21:35:00,1.45857,1.45858,1.4583,1.4584,301700001.0
2008-01-03 21:36:00,1.45843,1.45855,1.45831,1.45851,331200000.0
2008-01-03 21:37:00,1.45853,1.45866,1.45839,1.45849,277400000.0
2008-01-03 21:38:00,1.45851,1.45862,1.45828,1.45852,239400000.0
2008-01-03 21:39:00,1.45833,1.45846,1.45814,1.4582,253200000.0
2008-01-03 21:40:00,1.45831,1.45833,1.45811,1.45819,212100002.0
2008-01-03 21:41:00,1.45829,1.45847,1.45822,1.45822,308000000.0
2008-01-03 21:42:00,1.45817,1.45827,1.45807,1.45809,140000000.0
2008-01-03 21:43:00,1.45816,1.45828,1.45808,1.45815,201100000.0
2008-01-03 21:44:00,1.45815,1.45833,1.45814,1.45831,144100000.0
2008-01-03 21:45:00,1.45845,1.45867,1.45831,1.45865,307000001.0
2008-01-03 21:46:00,1.45862,1.45872,1.45838,1.45851,310600000.0
2008-01-03 21:47:00,1.4585,1.45873,1.45829,1.45844,333500002.0
2008-01-03 21:48:00,1.45852,1.45856,1.45837,1.45842,438700002.0
2008-01-03 21:49:00,1.45851,1.45869,1.45849,1.45866,249800000.0
2008-01-03 21:50:00,1.45867,1.45901,1.45854,1.45859,377400000.0
2008-01-03 21:51:00,1.45868,1.45882,1.45853,1.45853,568200002.0
2008-01-03 21:52:00,1.45856,1.459,1.45855,1.45894,304700000.0
2008-01-03 21:53:00,1.45885,1.45893,1.45854,1.45858,86300000.0
2008-01-03 21:54:00,1.45841,1.45852,1.45824,1.45828,414500001.0
2008-01-03 21:55:00,1.45838,1.45856,1.45837,1.45844,134600000.0
2008-01-03 21:56:00,1.45873,1.45883,1.4585,1.45883,39400000.0
2008-01-03 21:57:00,1.45871,1.45896,1.45867,1.4588,270700000.0
2008-01-03 21:58:00,1.45886,1.45909,1.45875,1.45898,151500000.0
2008-01-03 21:59:00,1.45908,1.45959,1.45908,1.4594,235300000.0
2008-01-03 22:00:00,1.45938,1.45958,1.4593,1.45949,68200000.0
2008-01-03 22:01:00,1.45936,1.45936,1.45899,1.459,125000001.0
2008-01-03 22:02:00,1.45902,1.45928,1.45901,1.45908,166200000.0
2008-01-03 22:03:00,1.45923,1.4597,1.45923,1.45967,134000000.0
2008-01-03 22:04:00,1.45965,1.45978,1.45934,1.45958,219400000.0
2008-01-03 22:05:00,1.45978,1.45991,1.45958,1.45978,184500001.0
2008-01-03 22:06:00,1.45983,1.46014,1.45978,1.45983,101400000.0
2008-01-03 22:07:00,1.45978,1.45978,1.4594,1.45949,163600000.0
2008-01-03 22:08:00,1.45952,1.45966,1.45937,1.45954,197100001.0
2008-01-03 22:09:00,1.45953,1.46002,1.45953,1.45958,262700000.0
2008-01-03 22:10:00,1.45958,1.45996,1.45958,1.45981,175900002.0
2008-01-03 22:11:00,1.4599,1.4602,1.45979,1.45992,261400000.0
2008-01-03 22:12:00,1.46025,1.46034,1.46011,1.46034,214300000.0
2008-01-03 22:13:00,1.46028,1.46028,1.4599,1.45992,204200001.0
2008-01-03 22:14:00,1.45978,1.46006,1.45965,1.45966,175599999.0
2008-01-03 22:15:00,1.45968,1.45994,1.45968,1.45981,93400000.0
2008-01-03 22:16:00,1.45978,1.45997,1.45974,1.45985,106700001.0
2008-01-03 22:17:00,1.45978,1.46024,1.45953,1.46024,210400000.0
2008-01-03 22:18:00,1.4603,1.46086,1.46016,1.46078,97200001.0
2008-01-03 22:19:00,1.46051,1.46091,1.46038,1.46045,193000000.0
2008-01-03 22:20:00,1.46065,1.46104,1.46056,1.46091,174200000.0
2008-01-03 22:21:00,1.46097,1.46097,1.46066,1.46066,146800000.0
2008-01-03 22:22:00,1.46075,1.46086,1.46064,1.46074,221000002.0
2008-01-03 22:23:00,1.46067,1.4609,1.46053,1.46072,154200000.0
2008-01-03 22:24:00,1.4608,1.46095,1.46029,1.46067,289300000.0
2008-01-03 22:25:00,1.46074,1.46105,1.46064,1.46095,217600000.0
2008-01-03 22:26:00,1.46078,1.46095,1.46057,1.46076,177200000.0
2008-01-03 22:27:00,1.46075,1.46075,1.46019,1.46027,142000000.0
2008-01-03 22:28:00,1.46013,1.46084,1.46013,1.4605,62600000.0
2008-01-03 22:29:00,1.4606,1.46101,1.46055,1.46101,195700001.0
2008-01-03 22:30:00,1.46095,1.4612,1.46088,1.46092,228200000.0
2008-01-03 22:31:00,1.46086,1.46091,1.46055,1.46088,178600000.0
2008-01-03 22:32:00,1.46121,1.46137,1.46086,1.46101,167100000.0
2008-01-03 22:33:00,1.46066,1.4609,1.46066,1.46085,139700001.0
2008-01-03 22:34:00,1.46098,1.46135,1.46097,1.46124,195400001.0
2008-01-03 22:35:00,1.46102,1.46103,1.46092,1.46098,182700000.0
2008-01-03 22:36:00,1.46129,1.46157,1.46129,1.46133,137600000.0
2008-01-03 22:37:00,1.46139,1.46139,1.46089,1.46119,261500000.0
2008-01-03 22:38:00,1.4612,1.46123,1.46081,1.46091,342800001.0
2008-01-03 22:39:00,1.46093,1.46105,1.46074,1.46074,267900001.0
2008-01-03 22:40:00,1.46071,1.46113,1.46058,1.46102,266800001.0
2008-01-03 22:41:00,1.46118,1.46139,1.46091,1.46139,237600000.0
2008-01-03 22:42:00,1.46151,1.46151,1.46086,1.46092,165100000.0
2008-01-03 22:43:00,1.46077,1.46093,1.4607,1.46075,210100001.0
2008-01-03 22:44:00,1.46073,1.46083,1.46071,1.46076,173500000.0
2008-01-03 22:45:00,1.46081,1.46086,1.46066,1.46078,213800000.0
2008-01-03 22:46:00,1.46079,1.46079,1.45999,1.45999,183900002.0
2008-01-03 22:47:00,1.45983,1.45993,1.45975,1.45985,142000000.0
2008-01-03 22:48:00,1.45985,1.46008,1.45984,1.4599,123600001.0
2008-01-03 22:49:00,1.45998,1.46021,1.45996,1.45999,208400001.0
2008-01-03 22:50:00,1.45998,1.46031,1.45994,1.46005,213400000.0
2008-01-03 22:51:00,1.46015,1.46043,1.46015,1.46031,276900001.0
2008-01-03 22:52:00,1.4603,1.4604,1.45998,1.46001,240400000.0
2008-01-03 22:53:00,1.46003,1.46015,1.45981,1.45981,180500001.0
2008-01-03 22:54:00,1.4598,1.45993,1.45972,1.45989,181600000.0
2008-01-03 22:55:00,1.45996,1.45999,1.45983,1.45999,195400001.0
2008-01-03 22:56:00,1.45994,1.46049,1.45994,1.46049,153500000.0
2008-01-03 22:57:00,1.46057,1.46083,1.46054,1.46064,245800000.0
2008-01-03 22:58:00,1.46092,1.46134,1.46092,1.46115,37800000.0
2008-01-03 22:59:00,1.46098,1.46128,1.46089,1.46092,203700000.0
2008-01-03 23:00:00,1.46071,1.46098,1.46068,1.46073,95000000.0
2008-01-03 23:01:00,1.46113,1.46126,1.46058,1.46097,59600000.0
2008-01-03 23:02:00,1.4605,1.46085,1.46034,1.46045,39500000.0
2008-01-03 23:03:00,1.46048,1.46048,1.46036,1.46044,39300000.0
2008-01-03 23:04:00,1.46082,1.46082,1.4604,1.46079,27800000.0
2008-01-03 23:05:00,1.46046,1.4608,1.46045,1.46075,38200000.0
2008-01-03 23:06:00,1.46078,1.4609,1.46027,1.46066,48900000.0
2008-01-03 23:07:00,1.46072,1.46083,1.46005,1.46005,60900000.0
2008-01-03 23:08:00,1.45993,1.45994,1.45982,1.45982,23900000.0
2008-01-03 23:09:00,1.45979,1.46025,1.45968,1.45972,36600000.0
2008-01-03 23:10:00,1.45965,1.46014,1.45965,1.45989,64700000.0
2008-01-03 23:11:00,1.45982,1.45982,1.45936,1.45936,57300000.0
2008-01-03 23:12:00,1.45947,1.45954,1.45904,1.45923,111299998.0
2008-01-03 23:13:00,1.45935,1.45941,1.45923,1.45931,50200000.0
2008-01-03 23:14:00,1.45949,1.45976,1.45936,1.45976,25200000.0
2008-01-03 23:15:00,1.4597,1.4597,1.45919,1.4592,25400000.0
2008-01-03 23:16:00,1.45924,1.45955,1.45924,1.45955,37800000.0
2008-01-03 23:17:00,1.45964,1.45964,1.45937,1.45937,65700000.0
2008-01-03 23:18:00,1.45955,1.45969,1.45926,1.45936,46600000.0
2008-01-03 23:19:00,1.45951,1.45957,1.45912,1.45912,35000000.0
2008-01-03 23:20:00,1.45913,1.45944,1.45913,1.45934,60700000.0
2008-01-03 23:21:00,1.45948,1.45973,1.45943,1.45973,56800000.0
2008-01-03 23:22:00,1.45978,1.45987,1.45937,1.45968,137700000.0
2008-01-03 23:23:00,1.45969,1.45977,1.45907,1.45937,161600000.0
2008-01-03 23:24:00,1.45955,1.45967,1.45949,1.45952,51600000.0
2008-01-03 23:25:00,1.45986,1.45992,1.45972,1.45972,40800000.0
2008-01-03 23:26:00,1.45963,1.45972,1.45949,1.45963,57600000.0
2008-01-03 23:27:00,1.45924,1.45924,1.45854,1.45873,28000000.0
2008-01-03 23:28:00,1.45857,1.45879,1.45836,1.45838,24000000.0
2008-01-03 23:29:00,1.4587,1.45873,1.45828,1.45838,66400000.0
2008-01-03 23:30:00,1.45889,1.45901,1.45846,1.45883,119499998.0
2008-01-03 23:31:00,1.45867,1.45867,1.45807,1.45826,44600000.0
2008-01-03 23:32:00,1.45818,1.45838,1.45818,1.45827,49200000.0
2008-01-03 23:33:00,1.4583,1.45837,1.45784,1.45809,96700000.0
2008-01-03 23:34:00,1.45792,1.4585,1.4577,1.45793,224500001.0
2008-01-03 23:35:00,1.45804,1.4583,1.45796,1.45829,186300000.0
2008-01-03 23:36:00,1.45825,1.45843,1.45821,1.45839,30600000.0
2008-01-03 23:37:00,1.45841,1.45841,1.45832,1.45832,13600000.0
2008-01-03 23:38:00,1.45816,1.45839,1.45816,1.45819,46100000.0
2008-01-03 23:39:00,1.45828,1.45859,1.45817,1.45839,169600000.0
2008-01-03 23:40:00,1.4584,1.45853,1.45803,1.45853,71800000.0
2008-01-03 23:41:00,1.45857,1.45871,1.45846,1.45856,118500000.0
2008-01-03 23:42:00,1.45849,1.45864,1.45849,1.45864,44000000.0
2008-01-03 23:43:00,1.45847,1.45847,1.45804,1.45836,80300000.0
2008-01-03 23:44:00,1.45829,1.45832,1.45796,1.45814,84400000.0
2008-01-03 23:45:00,1.45833,1.45833,1.4578,1.4578,80400000.0
2008-01-03 23:46:00,1.45779,1.45808,1.45766,1.45779,57400000.0
2008-01-03 23:47:00,1.45793,1.45861,1.45793,1.45861,79800000.0
2008-01-03 23:48:00,1.45892,1.45908,1.45865,1.45884,32900000.0
2008-01-03 23:49:00,1.45888,1.45912,1.45876,1.45912,130600002.0
2008-01-03 23:50:00,1.45928,1.4594,1.45899,1.45917,24500000.0
2008-01-03 23:51:00,1.45907,1.4594,1.45897,1.4594,77800000.0
2008-01-03 23:52:00,1.45943,1.45949,1.45883,1.45906,136000000.0
2008-01-03 23:53:00,1.45885,1.4592,1.45864,1.45864,97800000.0
2008-01-03 23:54:00,1.45888,1.45893,1.45818,1.45834,185800000.0
2008-01-03 23:55:00,1.45835,1.45849,1.45826,1.45849,120800000.0
2008-01-03 23:56:00,1.45857,1.45883,1.45854,1.45854,100800000.0
2008-01-03 23:57:00,1.4586,1.459,1.45854,1.4589,103300000.0
2008-01-03 23:58:00,1.45885,1.45887,1.45845,1.45866,135300000.0
2008-01-03 23:59:00,1.45859,1.45886,1.45859,1.45886,84800001.0
2008-01-04 00:00:00,1.45892,1.45914,1.45862,1.45862,162800003.0
2008-01-04 00:01:00,1.45811,1.45871,1.45765,1.45766,215500001.0
2008-01-04 00:02:00,1.4579,1.45802,1.4578,1.45782,128200000.0
2008-01-04 00:03:00,1.45759,1.45759,1.45605,1.45709,227600000.0
2008-01-04 00:04:00,1.45722,1.45722,1.45694,1.45718,150100000.0
2008-01-04 00:05:00,1.45771,1.45771,1.45703,1.45707,60800002.0
2008-01-04 00:06:00,1.45716,1.45728,1.45704,1.45711,57600000.0
2008-01-04 00:07:00,1.45722,1.45747,1.45713,1.45731,89400000.0
2008-01-04 00:08:00,1.45729,1.45739,1.45729,1.45739,38400000.0
2008-01-04 00:09:00,1.45719,1.45749,1.45714,1.45749,100900000.0
2008-01-04 00:10:00,1.45742,1.4577,1.45742,1.45764,43300000.0
2008-01-04 00:11:00,1.45759,1.45768,1.45738,1.45752,25600000.0
2008-01-04 00:12:00,1.45707,1.4572,1.45662,1.45662,34500000.0
2008-01-04 00:13:00,1.45659,1.457,1.45659,1.457,60600001.0
2008-01-04 00:14:00,1.45748,1.45748,1.45717,1.45725,45300000.0
2008-01-04 00:15:00,1.4569,1.45698,1.45679,1.45679,39700000.0
2008-01-04 00:16:00,1.45683,1.45735,1.4568,1.45735,22200000.0
2008-01-04 00:17:00,1.45734,1.45756,1.457,1.45715,95900000.0
2008-01-04 00:18:00,1.45668,1.45668,1.45617,1.45627,70700000.0
2008-01-04 00:19:00,1.45636,1.45641,1.45557,1.45557,100000000.0
2008-01-04 00:20:00,1.45554,1.45598,1.4554,1.45547,85000000.0
2008-01-04 00:21:00,1.45553,1.45553,1.4551,1.45528,52200000.0
2008-01-04 00:22:00,1.45563,1.45573,1.4554,1.45563,37400000.0
2008-01-04 00:23:00,1.45568,1.45576,1.45532,1.45548,38500000.0
2008-01-04 00:24:00,1.4554,1.45557,1.45527,1.45554,103100000.0
2008-01-04 00:25:00,1.45559,1.45587,1.45529,1.45529,62600002.0
2008-01-04 00:26:00,1.45531,1.45531,1.45513,1.45513,32200000.0
2008-01-04 00:27:00,1.4554,1.45554,1.4554,1.45551,45800000.0
2008-01-04 00:28:00,1.45583,1.45601,1.45573,1.45573,35400000.0
2008-01-04 00:29:00,1.45605,1.45656,1.45605,1.45656,54600000.0
2008-01-04 00:30:00,1.45638,1.45638,1.45567,1.45597,87200000.0
2008-01-04 00:31:00,1.4559,1.45594,1.45547,1.45583,37800000.0
2008-01-04 00:32:00,1.45585,1.45591,1.45572,1.45576,92400000.0
2008-01-04 00:33:00,1.45578,1.45578,1.45556,1.45567,109300000.0
2008-01-04 00:34:00,1.45579,1.45614,1.45565,1.45614,27800000.0
2008-01-04 00:35:00,1.4557,1.4563,1.4557,1.45608,36000000.0
2008-01-04 00:36:00,1.45623,1.45656,1.45623,1.45638,80000000.0
2008-01-04 00:37:00,1.45643,1.45654,1.45638,1.4565,52600000.0
2008-01-04 00:38:00,1.45648,1.45658,1.45647,1.45658,41000001.0
2008-01-04 00:39:00,1.45685,1.45692,1.4564,1.4564,42600000.0
2008-01-04 00:40:00,1.45653,1.45692,1.45643,1.45686,46200000.0
2008-01-04 00:41:00,1.45677,1.45677,1.45628,1.45654,38000000.0
2008-01-04 00:42:00,1.45663,1.45665,1.45618,1.45658,59000000.0
2008-01-04 00:43:00,1.45661,1.45664,1.45626,1.45651,30800000.0
2008-01-04 00:44:00,1.45656,1.45662,1.45626,1.45626,39000000.0
2008-01-04 00:45:00,1.45651,1.45651,1.4561,1.45636,63700000.0
2008-01-04 00:46:00,1.45649,1.45671,1.45626,1.45626,50100000.0
2008-01-04 00:47:00,1.45646,1.45658,1.45609,1.45611,52500001.0
2008-01-04 00:48:00,1.4561,1.4561,1.45602,1.45607,32400000.0
2008-01-04 00:49:00,1.45635,1.45635,1.45575,1.45575,37800000.0
2008-01-04 00:50:00,1.45593,1.45613,1.45564,1.45613,40400000.0
2008-01-04 00:51:00,1.45595,1.45644,1.45595,1.4563,42000000.0
2008-01-04 00:52:00,1.45622,1.45628,1.45577,1.45585,76700000.0
2008-01-04 00:53:00,1.4559,1.45621,1.45587,1.45621,51600000.0
2008-01-04 00:54:00,1.45625,1.45634,1.45619,1.45631,50200000.0
2008-01-04 00:55:00,1.45678,1.45689,1.45635,1.45657,53800000.0
2008-01-04 00:56:00,1.45654,1.45657,1.45649,1.45655,52400000.0
2008-01-04 00:57:00,1.4565,1.4565,1.45631,1.45649,43400000.0
2008-01-04 00:58:00,1.45649,1.45659,1.45639,1.45657,53800000.0
2008-01-04 00:59:00,1.45664,1.45679,1.45656,1.45665,136300001.0
2008-01-04 01:00:00,1.45655,1.45674,1.45648,1.45648,70200001.0
2008-01-04 01:01:00,1.4566,1.45677,1.4566,1.45668,55300000.0
2008-01-04 01:02:00,1.45705,1.45729,1.45679,1.45715,42200000.0
2008-01-04 01:03:00,1.45696,1.45732,1.45696,1.45732,71000000.0
2008-01-04 01:04:00,1.45753,1.45753,1.45696,1.45721,52700001.0
2008-01-04 01:05:00,1.4573,1.45747,1.45681,1.45696,50300000.0
2008-01-04 01:06:00,1.457,1.45725,1.45693,1.45707,36800000.0
2008-01-04 01:07:00,1.45692,1.45694,1.4568,1.4568,85800000.0
2008-01-04 01:08:00,1.45684,1.4571,1.45674,1.45689,81000000.0
2008-01-04 01:09:00,1.45735,1.45766,1.45709,1.45766,97600000.0
2008-01-04 01:10:00,1.45742,1.45789,1.45739,1.45747,67800000.0
2008-01-04 01:11:00,1.45743,1.45755,1.45726,1.45743,101300000.0
2008-01-04 01:12:00,1.45747,1.45764,1.45681,1.45696,197000000.0
2008-01-04 01:13:00,1.45687,1.45702,1.45676,1.45681,147200000.0
2008-01-04 01:14:00,1.45677,1.4569,1.45662,1.45668,57600001.0
2008-01-04 01:15:00,1.45693,1.45774,1.45693,1.45731,140500000.0
2008-01-04 01:16:00,1.45721,1.45721,1.45709,1.45709,69900000.0
2008-01-04 01:17:00,1.45716,1.45732,1.45716,1.45732,54200000.0
2008-01-04 01:18:00,1.45731,1.45746,1.4573,1.45731,29600000.0
2008-01-04 01:19:00,1.45749,1.45749,1.4573,1.45741,62600001.0
2008-01-04 01:20:00,1.45723,1.45733,1.45713,1.45733,38500000.0
2008-01-04 01:21:00,1.45721,1.45729,1.45707,1.45719,47000000.0
2008-01-04 01:22:00,1.4571,1.45717,1.45704,1.45704,85900000.0
2008-01-04 01:23:00,1.45717,1.4576,1.45666,1.45756,159100001.0
2008-01-04 01:24:00,1.45733,1.45889,1.45733,1.45889,65800000.0
2008-01-04 01:25:00,1.45863,1.45864,1.45777,1.45789,122400002.0
2008-01-04 01:26:00,1.45796,1.45817,1.45791,1.45814,222800000.0
2008-01-04 01:27:00,1.45836,1.4585,1.45822,1.45829,116900000.0
2008-01-04 01:28:00,1.45816,1.45837,1.45816,1.45833,48000001.0
2008-01-04 01:29:00,1.45849,1.45873,1.4583,1.4585,25400000.0
2008-01-04 01:30:00,1.4583,1.45849,1.45806,1.45849,42000000.0
2008-01-04 01:31:00,1.45833,1.45858,1.45833,1.45841,45900000.0
2008-01-04 01:32:00,1.45849,1.45895,1.45843,1.45895,68000000.0
2008-01-04 01:33:00,1.4586,1.4586,1.45805,1.45818,71200000.0
2008-01-04 01:34:00,1.45839,1.45873,1.45836,1.45865,111000000.0
2008-01-04 01:35:00,1.45873,1.45884,1.45857,1.45861,34100000.0
2008-01-04 01:36:00,1.45862,1.45882,1.45857,1.45882,42400000.0
2008-01-04 01:37:00,1.45853,1.45857,1.45851,1.45853,27000000.0
2008-01-04 01:38:00,1.45891,1.45891,1.45851,1.45859,44100000.0
2008-01-04 01:39:00,1.45854,1.45878,1.45849,1.45878,38200000.0
2008-01-04 01:40:00,1.45848,1.45848,1.45787,1.45807,51800000.0
2008-01-04 01:41:00,1.45796,1.45863,1.45796,1.45811,37600000.0
2008-01-04 01:42:00,1.45789,1.45825,1.45769,1.45801,216300000.0
2008-01-04 01:43:00,1.45801,1.45841,1.45801,1.45805,184200000.0
2008-01-04 01:44:00,1.45802,1.45812,1.45784,1.45812,230900000.0
2008-01-04 01:45:00,1.45818,1.45849,1.45805,1.45849,161900000.0
2008-01-04 01:46:00,1.4586,1.4586,1.45832,1.45832,56600000.0
2008-01-04 01:47:00,1.4582,1.4582,1.45774,1.45812,79000000.0
2008-01-04 01:48:00,1.45831,1.4584,1.45831,1.45838,44000000.0
2008-01-04 01:49:00,1.45839,1.45864,1.45805,1.45805,120600000.0
2008-01-04 01:50:00,1.45807,1.4583,1.4579,1.45829,165700000.0
2008-01-04 01:51:00,1.45817,1.45817,1.45808,1.45812,55000000.0
2008-01-04 01:52:00,1.45823,1.45868,1.45811,1.45868,212500000.0
2008-01-04 01:53:00,1.45876,1.45876,1.45837,1.45862,69000000.0
2008-01-04 01:54:00,1.45842,1.45846,1.45835,1.45841,61200000.0
2008-01-04 01:55:00,1.45846,1.45858,1.45846,1.45857,61400000.0
2008-01-04 01:56:00,1.4584,1.45865,1.4584,1.45854,79300000.0
2008-01-04 01:57:00,1.45838,1.45852,1.45805,1.45805,97200000.0
2008-01-04 01:58:00,1.45812,1.45831,1.45803,1.45822,55900000.0
2008-01-04 01:59:00,1.45803,1.45805,1.45735,1.45737,57100000.0
2008-01-04 02:00:00,1.45764,1.45764,1.45728,1.45728,58200000.0
2008-01-04 02:01:00,1.45697,1.45739,1.45692,1.45728,33000000.0
2008-01-04 02:02:00,1.45737,1.45758,1.45733,1.45738,37600000.0
2008-01-04 02:03:00,1.4577,1.45782,1.45757,1.45772,28600000.0
2008-01-04 02:04:00,1.45743,1.45759,1.45743,1.45759,31800000.0
2008-01-04 02:05:00,1.4576,1.45785,1.4576,1.45776,44600000.0
2008-01-04 02:06:00,1.45775,1.4579,1.45772,1.45782,49400000.0
2008-01-04 02:07:00,1.45764,1.45809,1.45764,1.45809,35400000.0
2008-01-04 02:08:00,1.458,1.45808,1.45785,1.458,39100000.0
2008-01-04 02:09:00,1.45821,1.45838,1.4579,1.45825,42900000.0
2008-01-04 02:10:00,1.45824,1.4583,1.45774,1.45819,23800000.0
2008-01-04 02:11:00,1.45781,1.45828,1.45781,1.45796,62500000.0
2008-01-04 02:12:00,1.45775,1.45802,1.4576,1.45766,61999999.0
2008-01-04 02:13:00,1.45768,1.45803,1.45755,1.45785,32700000.0
2008-01-04 02:14:00,1.45796,1.45811,1.45789,1.45799,42000000.0
2008-01-04 02:15:00,1.458,1.4584,1.45782,1.45831,22800000.0
2008-01-04 02:16:00,1.45833,1.45838,1.4579,1.45804,35000000.0
2008-01-04 02:17:00,1.45813,1.45854,1.45809,1.45854,47200000.0
2008-01-04 02:18:00,1.45851,1.45884,1.45849,1.45855,50000000.0
2008-01-04 02:19:00,1.4586,1.45876,1.4585,1.4585,43700000.0
2008-01-04 02:20:00,1.45861,1.45909,1.45852,1.45876,59900001.0
2008-01-04 02:21:00,1.45868,1.45921,1.45868,1.45921,13600000.0
2008-01-04 02:22:00,1.45906,1.45916,1.45877,1.45899,41600000.0
2008-01-04 02:23:00,1.45889,1.45913,1.45863,1.45863,32600000.0
2008-01-04 02:24:00,1.45831,1.45883,1.45831,1.45844,42000000.0
2008-01-04 02:25:00,1.45839,1.4588,1.45819,1.4588,45900000.0
2008-01-04 02:26:00,1.45913,1.45914,1.45884,1.45885,35400000.0
2008-01-04 02:27:00,1.45885,1.45907,1.45877,1.4589,35200000.0
2008-01-04 02:28:00,1.459,1.459,1.45863,1.45872,58800001.0
2008-01-04 02:29:00,1.45882,1.459,1.45854,1.45897,48100000.0
2008-01-04 02:30:00,1.45878,1.45878,1.45852,1.45852,36600000.0
2008-01-04 02:31:00,1.45832,1.4584,1.45804,1.45824,40300000.0
2008-01-04 02:32:00,1.45841,1.45846,1.45825,1.45843,28400000.0
2008-01-04 02:33:00,1.45841,1.45849,1.45824,1.45825,25400000.0
2008-01-04 02:34:00,1.45835,1.45848,1.45808,1.45835,44300000.0
2008-01-04 02:35:00,1.45841,1.45841,1.45822,1.4583,25800000.0
2008-01-04 02:36:00,1.45797,1.45822,1.45797,1.45819,40900000.0
2008-01-04 02:37:00,1.45826,1.45839,1.45811,1.45831,41300000.0
2008-01-04 02:38:00,1.45825,1.45831,1.45801,1.45801,30300000.0
2008-01-04 02:39:00,1.45817,1.45821,1.4575,1.45809,38500000.0
2008-01-04 02:40:00,1.45797,1.45809,1.45787,1.45792,42400000.0
2008-01-04 02:41:00,1.45802,1.45808,1.45772,1.45808,26800000.0
2008-01-04 02:42:00,1.45812,1.45816,1.458,1.45814,28200000.0
2008-01-04 02:43:00,1.4581,1.45828,1.45796,1.45823,41800000.0
2008-01-04 02:44:00,1.4582,1.45825,1.45792,1.4582,39400001.0
2008-01-04 02:45:00,1.45809,1.45816,1.45785,1.45802,36200001.0
2008-01-04 02:46:00,1.45823,1.45823,1.45787,1.45814,63800000.0
2008-01-04 02:47:00,1.45808,1.45833,1.45798,1.45822,34100000.0
2008-01-04 02:48:00,1.45839,1.45839,1.45814,1.45814,42300000.0
2008-01-04 02:49:00,1.45824,1.45848,1.45806,1.45831,32600000.0
2008-01-04 02:50:00,1.45829,1.4585,1.45813,1.4585,25400000.0
2008-01-04 02:51:00,1.45819,1.45861,1.45819,1.4583,28800000.0
2008-01-04 02:52:00,1.45818,1.45832,1.45797,1.45817,40200000.0
2008-01-04 02:53:00,1.45873,1.45887,1.4586,1.45883,51400000.0
2008-01-04 02:54:00,1.45878,1.45901,1.45875,1.45901,43000000.0
2008-01-04 02:55:00,1.45885,1.45993,1.45869,1.45923,50400000.0
2008-01-04 02:56:00,1.45917,1.45924,1.45898,1.45921,52300000.0
2008-01-04 02:57:00,1.45875,1.45919,1.45875,1.45901,47900000.0
2008-01-04 02:58:00,1.45908,1.45946,1.45903,1.45908,22600000.0
2008-01-04 02:59:00,1.45899,1.45917,1.45887,1.45904,37800000.0
2008-01-04 03:00:00,1.45905,1.45909,1.45894,1.45903,37400000.0
2008-01-04 03:01:00,1.45886,1.45903,1.45874,1.45903,40400000.0
2008-01-04 03:02:00,1.45904,1.45966,1.45904,1.45966,31300000.0
2008-01-04 03:03:00,1.4598,1.4598,1.45957,1.45957,43500000.0
2008-01-04 03:04:00,1.45945,1.45945,1.45896,1.45896,29800000.0
2008-01-04 03:05:00,1.45943,1.45946,1.4591,1.4591,30400000.0
2008-01-04 03:06:00,1.45949,1.45949,1.4592,1.4592,39800000.0
2008-01-04 03:07:00,1.45928,1.45928,1.45809,1.45809,36700000.0
2008-01-04 03:08:00,1.4585,1.45863,1.45825,1.45831,37200000.0
2008-01-04 03:09:00,1.45847,1.45847,1.45809,1.45824,30800000.0
2008-01-04 03:10:00,1.45932,1.45932,1.459,1.45902,35200000.0
2008-01-04 03:11:00,1.45881,1.45908,1.45867,1.45867,21000000.0
2008-01-04 03:12:00,1.45898,1.4591,1.45891,1.45909,27800000.0
2008-01-04 03:13:00,1.45934,1.45942,1.45926,1.45932,34200000.0
2008-01-04 03:14:00,1.45925,1.45936,1.45915,1.45917,36100000.0
2008-01-04 03:15:00,1.45911,1.45917,1.45903,1.45913,62800002.0
2008-01-04 03:16:00,1.45919,1.45929,1.45863,1.45878,21800000.0
2008-01-04 03:17:00,1.459,1.45906,1.45873,1.45873,27800000.0
2008-01-04 03:18:00,1.45873,1.45966,1.45873,1.45966,28700000.0
2008-01-04 03:19:00,1.45983,1.45995,1.45973,1.45982,30000000.0
2008-01-04 03:20:00,1.45998,1.46017,1.45983,1.45989,54400000.0
2008-01-04 03:21:00,1.45986,1.4599,1.45949,1.45949,34200000.0
2008-01-04 03:22:00,1.45959,1.45959,1.45939,1.45948,38700000.0
2008-01-04 03:23:00,1.45948,1.45957,1.45944,1.45957,17800000.0
2008-01-04 03:24:00,1.45955,1.45969,1.45923,1.45969,36900000.0
2008-01-04 03:25:00,1.45942,1.4597,1.45937,1.4597,34800000.0
2008-01-04 03:26:00,1.45962,1.45962,1.45929,1.45957,35000000.0
2008-01-04 03:27:00,1.45943,1.45966,1.45941,1.45946,32600000.0
2008-01-04 03:28:00,1.45929,1.45933,1.45926,1.45926,40800000.0
2008-01-04 03:29:00,1.45917,1.45917,1.45835,1.45835,29800000.0
2008-01-04 03:30:00,1.45855,1.45863,1.45839,1.45844,37300000.0
2008-01-04 03:31:00,1.45843,1.4586,1.45831,1.45848,49500000.0
2008-01-04 03:32:00,1.45838,1.45843,1.45832,1.45841,30200000.0
2008-01-04 03:33:00,1.45837,1.45877,1.45837,1.45877,29000000.0
2008-01-04 03:34:00,1.45878,1.45886,1.4586,1.45873,43600000.0
2008-01-04 03:35:00,1.45885,1.45888,1.45865,1.45877,45000001.0
2008-01-04 03:36:00,1.45865,1.45883,1.45825,1.45868,62400000.0
2008-01-04 03:37:00,1.45852,1.45872,1.45852,1.45872,21800000.0
2008-01-04 03:38:00,1.45875,1.45878,1.45859,1.45869,34800000.0
2008-01-04 03:39:00,1.4587,1.45872,1.45834,1.45872,34000000.0
2008-01-04 03:40:00,1.45872,1.45872,1.45846,1.45857,20200000.0
2008-01-04 03:41:00,1.45835,1.45835,1.45766,1.45766,38000000.0
2008-01-04 03:42:00,1.45749,1.45793,1.45749,1.45793,37800000.0
2008-01-04 03:43:00,1.45801,1.45847,1.458,1.45847,32500000.0
2008-01-04 03:44:00,1.45828,1.4584,1.45819,1.45819,47000001.0
2008-01-04 03:45:00,1.45843,1.45856,1.45826,1.45843,53600001.0
2008-01-04 03:46:00,1.45852,1.45854,1.45819,1.45852,41100000.0
2008-01-04 03:47:00,1.45831,1.45847,1.45829,1.45845,25800000.0
2008-01-04 03:48:00,1.45825,1.4589,1.45825,1.45885,22800000.0
2008-01-04 03:49:00,1.45873,1.45877,1.45841,1.45846,33000000.0
2008-01-04 03:50:00,1.45825,1.45834,1.45801,1.45823,35000000.0
2008-01-04 03:51:00,1.45845,1.45902,1.45821,1.45902,40800000.0
2008-01-04 03:52:00,1.45894,1.45902,1.45872,1.45902,33900000.0
2008-01-04 03:53:00,1.45935,1.45938,1.45918,1.4593,28000000.0
2008-01-04 03:54:00,1.4594,1.45957,1.45922,1.45945,35600000.0
2008-01-04 03:55:00,1.45931,1.45931,1.45897,1.45899,40000000.0
2008-01-04 03:56:00,1.45907,1.45932,1.45906,1.45912,44600000.0
2008-01-04 03:57:00,1.45914,1.45933,1.45884,1.45928,51400000.0
2008-01-04 03:58:00,1.45922,1.45927,1.45894,1.45894,32400000.0
2008-01-04 03:59:00,1.45906,1.45918,1.45868,1.45876,39500000.0
2008-01-04 04:00:00,1.45862,1.45887,1.45854,1.45882,33600000.0
2008-01-04 04:01:00,1.45883,1.45885,1.45846,1.45879,37600000.0
2008-01-04 04:02:00,1.45894,1.45894,1.45876,1.45882,47200000.0
2008-01-04 04:03:00,1.45879,1.45901,1.45864,1.45901,40400000.0
2008-01-04 04:04:00,1.45886,1.45899,1.45869,1.45869,26400000.0
2008-01-04 04:05:00,1.45834,1.45925,1.45834,1.45901,50900000.0
2008-01-04 04:06:00,1.45899,1.45909,1.45879,1.45909,35600000.0
2008-01-04 04:07:00,1.45883,1.45889,1.45853,1.45889,29800000.0
2008-01-04 04:08:00,1.4588,1.45903,1.45866,1.45902,53800000.0
2008-01-04 04:09:00,1.45882,1.4589,1.45856,1.45876,17400000.0
2008-01-04 04:10:00,1.45877,1.45898,1.45855,1.45889,34700000.0
2008-01-04 04:11:00,1.45873,1.45882,1.45853,1.45876,41600001.0
2008-01-04 04:12:00,1.45873,1.45882,1.45858,1.4587,51800000.0
2008-01-04 04:13:00,1.4587,1.45878,1.45804,1.45875,20400000.0
2008-01-04 04:14:00,1.4586,1.45888,1.45837,1.45858,58500002.0
2008-01-04 04:15:00,1.45863,1.4587,1.45848,1.45865,54700001.0
2008-01-04 04:16:00,1.45856,1.45913,1.45812,1.45913,37400000.0
2008-01-04 04:17:00,1.45909,1.45912,1.45882,1.45904,15600000.0
2008-01-04 04:18:00,1.45855,1.45905,1.45855,1.45887,41600000.0
2008-01-04 04:19:00,1.45889,1.45904,1.45889,1.45904,24300000.0
2008-01-04 04:20:00,1.45879,1.45892,1.45879,1.45889,37800001.0
2008-01-04 04:21:00,1.45911,1.45911,1.45892,1.45904,51800000.0
2008-01-04 04:22:00,1.45909,1.45911,1.45901,1.45909,28000000.0
2008-01-04 04:23:00,1.459,1.45908,1.45897,1.459,50800000.0
2008-01-04 04:24:00,1.4588,1.45914,1.45878,1.45914,32000000.0
2008-01-04 04:25:00,1.45933,1.45933,1.45898,1.45905,46000000.0
2008-01-04 04:26:00,1.45915,1.45919,1.45894,1.45894,42600001.0
2008-01-04 04:27:00,1.45914,1.45919,1.45888,1.45888,39000000.0
2008-01-04 04:28:00,1.4591,1.4591,1.45873,1.45898,27400000.0
2008-01-04 04:29:00,1.4589,1.45908,1.45864,1.45908,47200000.0
2008-01-04 04:30:00,1.45901,1.45907,1.45872,1.45882,53900000.0
2008-01-04 04:31:00,1.45862,1.45907,1.45862,1.45894,59800000.0
2008-01-04 04:32:00,1.45897,1.45911,1.45887,1.45887,46900000.0
2008-01-04 04:33:00,1.45909,1.45912,1.45871,1.45876,40900000.0
2008-01-04 04:34:00,1.45871,1.45896,1.45865,1.45888,42000001.0
2008-01-04 04:35:00,1.45869,1.45897,1.45869,1.45881,46000000.0
2008-01-04 04:36:00,1.45897,1.45897,1.45878,1.45879,36000000.0
2008-01-04 04:37:00,1.45886,1.45889,1.45851,1.45871,37300000.0
2008-01-04 04:38:00,1.45869,1.45894,1.45869,1.45894,37000000.0
2008-01-04 04:39:00,1.45861,1.45876,1.45827,1.45876,36600001.0
2008-01-04 04:40:00,1.45862,1.45862,1.458,1.458,38900000.0
2008-01-04 04:41:00,1.45806,1.45834,1.45795,1.45816,52100000.0
2008-01-04 04:42:00,1.45812,1.45827,1.4581,1.45812,41600000.0
2008-01-04 04:43:00,1.45802,1.45815,1.45793,1.4581,38400000.0
2008-01-04 04:44:00,1.45807,1.45839,1.45773,1.45826,44600001.0
2008-01-04 04:45:00,1.45816,1.45831,1.45813,1.45828,24800000.0
2008-01-04 04:46:00,1.4581,1.45824,1.45688,1.45688,28800000.0
2008-01-04 04:47:00,1.45769,1.45796,1.45765,1.45796,33600000.0
2008-01-04 04:48:00,1.4579,1.4579,1.45774,1.45786,29800000.0
2008-01-04 04:49:00,1.45771,1.45794,1.45759,1.45775,55200000.0
2008-01-04 04:50:00,1.45775,1.45785,1.45757,1.4577,36000000.0
2008-01-04 04:51:00,1.45751,1.45764,1.45732,1.45764,20800000.0
2008-01-04 04:52:00,1.45762,1.45775,1.45738,1.45738,21200000.0
2008-01-04 04:53:00,1.45754,1.45754,1.45724,1.45728,36900000.0
2008-01-04 04:54:00,1.45746,1.45751,1.45723,1.45723,34000000.0
2008-01-04 04:55:00,1.45721,1.45721,1.45693,1.45707,45600001.0
2008-01-04 04:56:00,1.45703,1.45748,1.45703,1.45748,38300000.0
2008-01-04 04:57:00,1.45737,1.45739,1.45731,1.45737,21600000.0
2008-01-04 04:58:00,1.45757,1.45776,1.4574,1.45763,37800000.0
2008-01-04 04:59:00,1.45751,1.45778,1.45751,1.45752,36100000.0
2008-01-04 05:00:00,1.45749,1.45753,1.45724,1.45737,50800000.0
2008-01-04 05:01:00,1.45718,1.45723,1.45704,1.45708,47000000.0
2008-01-04 05:02:00,1.45673,1.45737,1.45673,1.45737,46800000.0
2008-01-04 05:03:00,1.4575,1.4575,1.45725,1.45741,33400000.0
2008-01-04 05:04:00,1.45715,1.45736,1.45715,1.45736,29600000.0
2008-01-04 05:05:00,1.45712,1.45734,1.45708,1.45734,30600000.0
2008-01-04 05:06:00,1.4573,1.4574,1.45711,1.4573,49400000.0
2008-01-04 05:07:00,1.45724,1.4573,1.45702,1.45729,38200000.0
2008-01-04 05:08:00,1.45727,1.45738,1.45719,1.45729,23600000.0
2008-01-04 05:09:00,1.45733,1.45744,1.45708,1.45709,35400000.0
2008-01-04 05:10:00,1.45704,1.45717,1.45669,1.45703,25400000.0
2008-01-04 05:11:00,1.45709,1.45719,1.45683,1.45683,23000000.0
2008-01-04 05:12:00,1.45695,1.45705,1.45685,1.45697,44600000.0
2008-01-04 05:13:00,1.45677,1.45712,1.45677,1.45708,25600000.0
2008-01-04 05:14:00,1.4571,1.4571,1.45687,1.45709,42200000.0
2008-01-04 05:15:00,1.45703,1.45703,1.45676,1.45689,30800000.0
2008-01-04 05:16:00,1.45698,1.45706,1.45681,1.457,19200000.0
2008-01-04 05:17:00,1.45701,1.45711,1.45688,1.45691,24200000.0
2008-01-04 05:18:00,1.45693,1.45693,1.45668,1.45668,43400000.0
2008-01-04 05:19:00,1.45645,1.45681,1.45645,1.45675,35200000.0
2008-01-04 05:20:00,1.45666,1.45674,1.45651,1.45661,16000000.0
2008-01-04 05:21:00,1.45662,1.45678,1.45645,1.45665,35400000.0
2008-01-04 05:22:00,1.45676,1.45688,1.45669,1.45669,44400000.0
2008-01-04 05:23:00,1.45624,1.45685,1.45624,1.45666,45300000.0
2008-01-04 05:24:00,1.45663,1.45677,1.45653,1.45667,32600000.0
2008-01-04 05:25:00,1.4565,1.45676,1.45638,1.45668,37000000.0
2008-01-04 05:26:00,1.45669,1.45672,1.45649,1.45649,45800000.0
2008-01-04 05:27:00,1.4566,1.45676,1.45649,1.4566,43200001.0
2008-01-04 05:28:00,1.45668,1.45676,1.45608,1.45676,31000000.0
2008-01-04 05:29:00,1.45653,1.45669,1.45653,1.45665,46300000.0
2008-01-04 05:30:00,1.4566,1.45665,1.45641,1.4565,31000000.0
2008-01-04 05:31:00,1.45657,1.45681,1.45645,1.45656,46500000.0
2008-01-04 05:32:00,1.4566,1.45666,1.45613,1.45621,26000000.0
2008-01-04 05:33:00,1.45678,1.45679,1.45656,1.45656,35400000.0
2008-01-04 05:34:00,1.45675,1.45683,1.4567,1.45677,37600000.0
2008-01-04 05:35:00,1.45687,1.45697,1.45665,1.45697,50300000.0
2008-01-04 05:36:00,1.45685,1.45705,1.45685,1.45685,28200000.0
2008-01-04 05:37:00,1.4569,1.45708,1.45679,1.45704,58800000.0
2008-01-04 05:38:00,1.457,1.45712,1.4567,1.45683,36000000.0
2008-01-04 05:39:00,1.45687,1.45728,1.45677,1.45721,28200000.0
2008-01-04 05:40:00,1.45723,1.45746,1.45723,1.45731,23200000.0
2008-01-04 05:41:00,1.45735,1.45743,1.45702,1.45733,40000000.0
2008-01-04 05:42:00,1.45729,1.45735,1.45712,1.45735,21000000.0
2008-01-04 05:43:00,1.45702,1.45728,1.45702,1.45703,44700000.0
2008-01-04 05:44:00,1.457,1.45715,1.4569,1.4571,64100001.0
2008-01-04 05:45:00,1.45673,1.45694,1.45661,1.45661,57400000.0
2008-01-04 05:46:00,1.45663,1.45676,1.45663,1.45668,28000000.0
2008-01-04 05:47:00,1.4568,1.45719,1.45673,1.45699,50400000.0
2008-01-04 05:48:00,1.4568,1.45693,1.45671,1.45671,31000000.0
2008-01-04 05:49:00,1.45672,1.45672,1.45648,1.4566,45800000.0
2008-01-04 05:50:00,1.45651,1.45672,1.45623,1.45657,52000000.0
2008-01-04 05:51:00,1.45674,1.45674,1.45618,1.45618,29600000.0
2008-01-04 05:52:00,1.45654,1.457,1.45654,1.45699,30300000.0
2008-01-04 05:53:00,1.45683,1.45722,1.45683,1.45722,32600000.0
2008-01-04 05:54:00,1.45707,1.45716,1.4569,1.45716,44800000.0
2008-01-04 05:55:00,1.45712,1.4572,1.45693,1.45711,28200000.0
2008-01-04 05:56:00,1.45718,1.45724,1.45702,1.45717,24600000.0
2008-01-04 05:57:00,1.45689,1.45713,1.45681,1.45681,27600000.0
2008-01-04 05:58:00,1.45678,1.45694,1.45672,1.45675,38600000.0
2008-01-04 05:59:00,1.45687,1.45687,1.45677,1.45677,77700000.0
2008-01-04 06:00:00,1.45668,1.45688,1.45655,1.45673,37600000.0
2008-01-04 06:01:00,1.45669,1.45687,1.45669,1.45687,23600000.0
2008-01-04 06:02:00,1.45682,1.45713,1.45651,1.45713,56600000.0
2008-01-04 06:03:00,1.45702,1.45702,1.45672,1.45684,54400000.0
2008-01-04 06:04:00,1.45681,1.45707,1.45673,1.45707,45400000.0
2008-01-04 06:05:00,1.45706,1.4572,1.4568,1.45695,46800000.0
2008-01-04 06:06:00,1.45709,1.45732,1.45709,1.45715,43500000.0
2008-01-04 06:07:00,1.45707,1.45723,1.45684,1.45688,25200000.0
2008-01-04 06:08:00,1.45679,1.45682,1.4565,1.4568,48500000.0
2008-01-04 06:09:00,1.45681,1.45681,1.45659,1.45659,24400000.0
2008-01-04 06:10:00,1.45675,1.45689,1.45669,1.45669,30800000.0
2008-01-04 06:11:00,1.45648,1.45655,1.45626,1.45633,38600000.0
2008-01-04 06:12:00,1.45655,1.45675,1.45637,1.45637,54800000.0
2008-01-04 06:13:00,1.45655,1.45679,1.45642,1.45673,47200000.0
2008-01-04 06:14:00,1.45679,1.45679,1.45633,1.45663,50000000.0
2008-01-04 06:15:00,1.45654,1.45672,1.45652,1.45662,36600000.0
2008-01-04 06:16:00,1.45701,1.45705,1.45687,1.45697,31400000.0
2008-01-04 06:17:00,1.45672,1.45707,1.45672,1.45703,51800000.0
2008-01-04 06:18:00,1.45709,1.45713,1.45694,1.457,51700000.0
2008-01-04 06:19:00,1.45703,1.45712,1.45693,1.45693,23200000.0
2008-01-04 06:20:00,1.45702,1.45711,1.45687,1.45687,30600000.0
2008-01-04 06:21:00,1.45701,1.45701,1.45665,1.45677,33900000.0
2008-01-04 06:22:00,1.4566,1.45678,1.45656,1.45678,42800000.0
2008-01-04 06:23:00,1.45673,1.45685,1.45647,1.45685,26600000.0
2008-01-04 06:24:00,1.45669,1.45669,1.45628,1.45653,42200000.0
2008-01-04 06:25:00,1.4565,1.45653,1.45642,1.45647,22800000.0
2008-01-04 06:26:00,1.45648,1.45668,1.45635,1.45664,30500000.0
2008-01-04 06:27:00,1.4566,1.45665,1.45648,1.45665,28600000.0
2008-01-04 06:28:00,1.45671,1.45678,1.45661,1.45678,28400000.0
2008-01-04 06:29:00,1.45689,1.45689,1.45663,1.45663,36500000.0
2008-01-04 06:30:00,1.45672,1.45678,1.45662,1.45678,28000000.0
2008-01-04 06:31:00,1.45669,1.45669,1.45647,1.45647,23400000.0
2008-01-04 06:32:00,1.45665,1.45675,1.45653,1.45665,33000000.0
2008-01-04 06:33:00,1.45659,1.45682,1.45645,1.45646,28400000.0
2008-01-04 06:34:00,1.45628,1.45657,1.45606,1.45634,40900000.0
2008-01-04 06:35:00,1.45631,1.45658,1.45619,1.45632,46400000.0
2008-01-04 06:36:00,1.45612,1.45662,1.45612,1.45657,57400001.0
2008-01-04 06:37:00,1.45648,1.45671,1.45622,1.45622,32800000.0
2008-01-04 06:38:00,1.45653,1.45657,1.45631,1.45631,31800000.0
2008-01-04 06:39:00,1.45643,1.45666,1.45638,1.45642,48100000.0
2008-01-04 06:40:00,1.45632,1.45659,1.45632,1.45645,36300000.0
2008-01-04 06:41:00,1.4564,1.45672,1.45603,1.45672,24400000.0
2008-01-04 06:42:00,1.45624,1.4566,1.45624,1.45655,39400000.0
2008-01-04 06:43:00,1.45662,1.45662,1.45625,1.45645,33000000.0
2008-01-04 06:44:00,1.4565,1.45669,1.45646,1.45663,42900000.0
2008-01-04 06:45:00,1.4566,1.45682,1.45654,1.45662,45800000.0
2008-01-04 06:46:00,1.45669,1.45684,1.45663,1.45665,50900000.0
2008-01-04 06:47:00,1.45674,1.45674,1.45642,1.45657,31600000.0
2008-01-04 06:48:00,1.45653,1.45676,1.45639,1.45655,36800000.0
2008-01-04 06:49:00,1.45645,1.45663,1.45631,1.4565,29000000.0
2008-01-04 06:50:00,1.4565,1.45667,1.45641,1.45641,40700000.0
2008-01-04 06:51:00,1.45652,1.45655,1.45639,1.45651,30000000.0
2008-01-04 06:52:00,1.45668,1.45694,1.45648,1.45694,35200000.0
2008-01-04 06:53:00,1.45686,1.45686,1.45651,1.45668,32000000.0
2008-01-04 06:54:00,1.45659,1.45701,1.45659,1.45669,33100000.0
2008-01-04 06:55:00,1.45667,1.45667,1.45648,1.45653,27800000.0
2008-01-04 06:56:00,1.45663,1.45676,1.45659,1.45668,33000000.0
2008-01-04 06:57:00,1.45693,1.45696,1.45646,1.45676,46100000.0
2008-01-04 06:58:00,1.4564,1.45698,1.4564,1.45684,52300000.0
2008-01-04 06:59:00,1.45649,1.45654,1.4561,1.45641,35800000.0
2008-01-04 07:00:00,1.45678,1.45709,1.45678,1.45683,71400000.0
2008-01-04 07:01:00,1.45688,1.45701,1.45677,1.45677,39600000.0
2008-01-04 07:02:00,1.45685,1.45697,1.45676,1.45687,64000000.0
2008-01-04 07:03:00,1.45692,1.45692,1.45649,1.45658,37800000.0
2008-01-04 07:04:00,1.45671,1.45675,1.45643,1.45649,36000001.0
2008-01-04 07:05:00,1.45647,1.45656,1.4561,1.4561,36000000.0
2008-01-04 07:06:00,1.45625,1.45649,1.45625,1.45641,37600000.0
2008-01-04 07:07:00,1.45649,1.45704,1.45649,1.45696,33500000.0
2008-01-04 07:08:00,1.45687,1.45692,1.45671,1.45674,29600000.0
2008-01-04 07:09:00,1.45689,1.45689,1.45659,1.45663,30400000.0
2008-01-04 07:10:00,1.45653,1.45663,1.45648,1.45659,29000000.0
2008-01-04 07:11:00,1.45659,1.45663,1.4563,1.4563,28300000.0
2008-01-04 07:12:00,1.45629,1.45629,1.45588,1.45606,54400000.0
2008-01-04 07:13:00,1.45629,1.45633,1.45619,1.45632,42000000.0
2008-01-04 07:14:00,1.45624,1.45637,1.45604,1.45617,35400000.0
2008-01-04 07:15:00,1.45625,1.45631,1.45598,1.45625,31400000.0
2008-01-04 07:16:00,1.45591,1.45633,1.45591,1.45604,44600001.0
2008-01-04 07:17:00,1.4561,1.45636,1.45594,1.45632,32400000.0
2008-01-04 07:18:00,1.45648,1.45648,1.45612,1.45632,47800001.0
2008-01-04 07:19:00,1.45626,1.45654,1.45624,1.45632,31800000.0
2008-01-04 07:20:00,1.45619,1.45639,1.456,1.45617,47200001.0
2008-01-04 07:21:00,1.45628,1.45634,1.45611,1.4563,33400000.0
2008-01-04 07:22:00,1.45621,1.45621,1.45593,1.45614,50800000.0
2008-01-04 07:23:00,1.4561,1.45631,1.45602,1.4561,43800000.0
2008-01-04 07:24:00,1.45598,1.45609,1.45575,1.45575,44200000.0
2008-01-04 07:25:00,1.45571,1.4559,1.45556,1.4557,32800000.0
2008-01-04 07:26:00,1.45574,1.45584,1.45568,1.45584,26100000.0
2008-01-04 07:27:00,1.45578,1.45581,1.45527,1.45554,31200000.0
2008-01-04 07:28:00,1.45574,1.45624,1.45568,1.45568,46800000.0
2008-01-04 07:29:00,1.45554,1.45554,1.45493,1.45537,33200000.0
2008-01-04 07:30:00,1.45538,1.45538,1.45432,1.45445,42800000.0
2008-01-04 07:31:00,1.45416,1.45512,1.45416,1.45474,48300000.0
2008-01-04 07:32:00,1.45451,1.45487,1.45422,1.45464,47900000.0
2008-01-04 07:33:00,1.45443,1.45443,1.45402,1.45402,37200000.0
2008-01-04 07:34:00,1.4541,1.45442,1.4541,1.4544,49200000.0
2008-01-04 07:35:00,1.45409,1.45421,1.45388,1.45404,30600000.0
2008-01-04 07:36:00,1.45407,1.45433,1.45388,1.4543,49300000.0
2008-01-04 07:37:00,1.45429,1.45447,1.45421,1.45447,37600000.0
2008-01-04 07:38:00,1.45449,1.45456,1.4543,1.45453,64900000.0
2008-01-04 07:39:00,1.45449,1.45482,1.45449,1.45464,32800000.0
2008-01-04 07:40:00,1.45461,1.45461,1.45437,1.45446,38800000.0
2008-01-04 07:41:00,1.45451,1.45473,1.45447,1.4547,34400000.0
2008-01-04 07:42:00,1.45457,1.45478,1.45433,1.45478,46800000.0
2008-01-04 07:43:00,1.45473,1.45492,1.45456,1.45484,40200000.0
2008-01-04 07:44:00,1.45488,1.45501,1.45478,1.45494,33800000.0
2008-01-04 07:45:00,1.45486,1.45497,1.45425,1.45472,38800000.0
2008-01-04 07:46:00,1.45444,1.45449,1.45429,1.45449,46800000.0
2008-01-04 07:47:00,1.45454,1.45458,1.45411,1.45451,45700000.0
2008-01-04 07:48:00,1.45444,1.45493,1.45443,1.45493,29200000.0
2008-01-04 07:49:00,1.45508,1.45519,1.45471,1.45471,88700000.0
2008-01-04 07:50:00,1.45492,1.45495,1.45472,1.45482,28400000.0
2008-01-04 07:51:00,1.45457,1.45462,1.45426,1.45462,36000000.0
2008-01-04 07:52:00,1.45454,1.455,1.45454,1.45497,26800000.0
2008-01-04 07:53:00,1.45508,1.45508,1.45451,1.45459,49400000.0
2008-01-04 07:54:00,1.4545,1.45491,1.4545,1.45476,30600000.0
2008-01-04 07:55:00,1.45508,1.4552,1.45466,1.45473,61100000.0
2008-01-04 07:56:00,1.45473,1.45517,1.45473,1.45517,23200000.0
2008-01-04 07:57:00,1.45503,1.45507,1.45485,1.45505,46100000.0
2008-01-04 07:58:00,1.45491,1.45516,1.45491,1.45511,45300000.0
2008-01-04 07:59:00,1.45464,1.45513,1.45464,1.45472,51500000.0
2008-01-04 08:00:00,1.45454,1.45471,1.45454,1.45464,43400000.0
2008-01-04 08:01:00,1.45443,1.45452,1.45437,1.45437,35000000.0
2008-01-04 08:02:00,1.45435,1.45449,1.45421,1.45448,24200000.0
2008-01-04 08:03:00,1.45458,1.45471,1.45447,1.45471,29400000.0
2008-01-04 08:04:00,1.45476,1.45488,1.45474,1.45474,44300000.0
2008-01-04 08:05:00,1.45478,1.45484,1.45477,1.4548,34400000.0
2008-01-04 08:06:00,1.45476,1.45493,1.45456,1.45478,52100000.0
2008-01-04 08:07:00,1.45469,1.45489,1.45454,1.45489,30600000.0
2008-01-04 08:08:00,1.45479,1.45498,1.45472,1.45472,52700000.0
2008-01-04 08:09:00,1.45484,1.45494,1.4545,1.45468,48200000.0
2008-01-04 08:10:00,1.45441,1.45441,1.45405,1.45433,37200000.0
2008-01-04 08:11:00,1.45433,1.45451,1.45429,1.45451,33000000.0
2008-01-04 08:12:00,1.45449,1.45454,1.45429,1.45434,45800000.0
2008-01-04 08:13:00,1.45406,1.4546,1.45406,1.45431,44200000.0
2008-01-04 08:14:00,1.45428,1.4543,1.45419,1.45427,30200000.0
2008-01-04 08:15:00,1.45436,1.45436,1.45414,1.45424,53400001.0
2008-01-04 08:16:00,1.45423,1.45437,1.45393,1.45436,25000000.0
2008-01-04 08:17:00,1.4544,1.4544,1.45408,1.45434,59800001.0
2008-01-04 08:18:00,1.45427,1.45437,1.4541,1.45417,46600001.0
2008-01-04 08:19:00,1.45426,1.45437,1.45411,1.45426,39800000.0
2008-01-04 08:20:00,1.45441,1.45447,1.45424,1.45439,44600000.0
2008-01-04 08:21:00,1.4541,1.45424,1.45388,1.45388,35400000.0
2008-01-04 08:22:00,1.45382,1.45426,1.45382,1.45426,24600000.0
2008-01-04 08:23:00,1.45426,1.45441,1.45412,1.45422,29400000.0
2008-01-04 08:24:00,1.45442,1.45454,1.45411,1.45441,27800000.0
2008-01-04 08:25:00,1.45437,1.45452,1.45422,1.45422,20600000.0
2008-01-04 08:26:00,1.45446,1.45458,1.45434,1.45453,47800000.0
2008-01-04 08:27:00,1.45444,1.45456,1.45434,1.45444,35200000.0
2008-01-04 08:28:00,1.45438,1.45438,1.45413,1.45422,50200000.0
2008-01-04 08:29:00,1.4541,1.45418,1.45403,1.45413,35000000.0
2008-01-04 08:30:00,1.45387,1.45387,1.45319,1.45358,30600000.0
2008-01-04 08:31:00,1.45381,1.45429,1.45379,1.45379,35200000.0
2008-01-04 08:32:00,1.45383,1.454,1.45365,1.454,35800000.0
2008-01-04 08:33:00,1.45422,1.45443,1.45398,1.45427,51900001.0
2008-01-04 08:34:00,1.45454,1.45454,1.45425,1.45453,23400000.0
2008-01-04 08:35:00,1.45476,1.45545,1.45461,1.45545,52200000.0
2008-01-04 08:36:00,1.45555,1.45567,1.45516,1.45535,45000000.0
2008-01-04 08:37:00,1.45545,1.4557,1.45545,1.45563,44400000.0
2008-01-04 08:38:00,1.45555,1.45564,1.4554,1.4554,43100000.0
2008-01-04 08:39:00,1.45554,1.45575,1.45542,1.45546,54900000.0
2008-01-04 08:40:00,1.45539,1.45539,1.45446,1.45461,41000000.0
2008-01-04 08:41:00,1.45447,1.4546,1.45438,1.4546,35600000.0
2008-01-04 08:42:00,1.45472,1.45472,1.45421,1.45425,49800000.0
2008-01-04 08:43:00,1.45422,1.45429,1.45399,1.45399,40400000.0
2008-01-04 08:44:00,1.45424,1.45428,1.45399,1.45421,38000000.0
2008-01-04 08:45:00,1.45423,1.45453,1.45416,1.45416,35600000.0
2008-01-04 08:46:00,1.45441,1.45445,1.45428,1.45436,44400000.0
2008-01-04 08:47:00,1.45443,1.45455,1.45426,1.45426,34600000.0
2008-01-04 08:48:00,1.45448,1.45454,1.45429,1.45431,30200000.0
2008-01-04 08:49:00,1.45389,1.45472,1.45389,1.45468,44000000.0
2008-01-04 08:50:00,1.45457,1.45472,1.45454,1.4547,32000000.0
2008-01-04 08:51:00,1.45472,1.45476,1.45442,1.45442,31800000.0
2008-01-04 08:52:00,1.45467,1.45474,1.45447,1.45464,37200000.0
2008-01-04 08:53:00,1.45434,1.45434,1.45411,1.45411,18600000.0
2008-01-04 08:54:00,1.45385,1.45391,1.45365,1.45377,19600000.0
2008-01-04 08:55:00,1.45377,1.45381,1.45351,1.45364,46800000.0
2008-01-04 08:56:00,1.45364,1.45365,1.45333,1.45359,38200000.0
2008-01-04 08:57:00,1.45357,1.45357,1.45342,1.45349,22000000.0
2008-01-04 08:58:00,1.45385,1.45401,1.45364,1.45401,42000000.0
2008-01-04 08:59:00,1.45375,1.45401,1.45355,1.45398,56400001.0
2008-01-04 09:00:00,1.45402,1.45458,1.45396,1.45454,22000000.0
2008-01-04 09:01:00,1.45443,1.45475,1.45443,1.45471,40200000.0
2008-01-04 09:02:00,1.45478,1.45504,1.45478,1.45502,20000000.0
2008-01-04 09:03:00,1.45471,1.45509,1.45471,1.45492,44200000.0
2008-01-04 09:04:00,1.45524,1.45524,1.45503,1.45517,26700000.0
2008-01-04 09:05:00,1.45545,1.45551,1.45502,1.45531,34600001.0
2008-01-04 09:06:00,1.45531,1.45551,1.45521,1.45545,20600000.0
2008-01-04 09:07:00,1.4554,1.45572,1.45539,1.45543,32400000.0
2008-01-04 09:08:00,1.45568,1.45575,1.45538,1.45555,94300000.0
2008-01-04 09:09:00,1.45552,1.45567,1.45532,1.45538,45200000.0
2008-01-04 09:10:00,1.45531,1.45545,1.45517,1.45542,28400000.0
2008-01-04 09:11:00,1.45545,1.45557,1.45528,1.45535,33800000.0
2008-01-04 09:12:00,1.45541,1.45569,1.45541,1.45569,47800000.0
2008-01-04 09:13:00,1.45551,1.45582,1.45551,1.45579,47200000.0
2008-01-04 09:14:00,1.45553,1.45643,1.45553,1.45643,28400000.0
2008-01-04 09:15:00,1.45592,1.45599,1.45565,1.45565,35900000.0
2008-01-04 09:16:00,1.45555,1.45624,1.45555,1.45609,32500000.0
2008-01-04 09:17:00,1.45635,1.45649,1.45628,1.45644,55800000.0
2008-01-04 09:18:00,1.4565,1.4565,1.45622,1.45622,22000000.0
2008-01-04 09:19:00,1.45605,1.45615,1.45578,1.45578,25600000.0
2008-01-04 09:20:00,1.45608,1.45608,1.45569,1.45569,22200000.0
2008-01-04 09:21:00,1.45586,1.45618,1.45581,1.45605,29400000.0
2008-01-04 09:22:00,1.45603,1.45619,1.45603,1.45612,18100000.0
2008-01-04 09:23:00,1.45601,1.4562,1.45601,1.45605,39500000.0
2008-01-04 09:24:00,1.45625,1.45636,1.4561,1.45631,49300000.0
2008-01-04 09:25:00,1.45611,1.45629,1.45607,1.45623,30800000.0
2008-01-04 09:26:00,1.45615,1.45637,1.45612,1.45633,47300000.0
2008-01-04 09:27:00,1.45651,1.45661,1.45632,1.4565,30400000.0
2008-01-04 09:28:00,1.45653,1.45678,1.45636,1.45677,42600000.0
2008-01-04 09:29:00,1.45683,1.45697,1.45659,1.45672,31400000.0
2008-01-04 09:30:00,1.45668,1.4569,1.45662,1.45666,27600000.0
2008-01-04 09:31:00,1.45655,1.45659,1.45634,1.45636,39600001.0
2008-01-04 09:32:00,1.45655,1.45669,1.45632,1.45657,50700000.0
2008-01-04 09:33:00,1.45662,1.45667,1.45644,1.45644,35300000.0
2008-01-04 09:34:00,1.45658,1.45674,1.45644,1.45669,38600000.0
2008-01-04 09:35:00,1.45671,1.45671,1.45645,1.45658,39200000.0
2008-01-04 09:36:00,1.45666,1.45671,1.45625,1.45625,24200000.0
2008-01-04 09:37:00,1.45626,1.45656,1.45626,1.45644,41400001.0
2008-01-04 09:38:00,1.45646,1.45646,1.45616,1.45627,45400000.0
2008-01-04 09:39:00,1.45613,1.45634,1.45594,1.45594,53900001.0
2008-01-04 09:40:00,1.45585,1.45603,1.45575,1.45603,19600000.0
2008-01-04 09:41:00,1.45612,1.45612,1.45555,1.45577,65899999.0
2008-01-04 09:42:00,1.4556,1.45583,1.4556,1.45568,58000000.0
2008-01-04 09:43:00,1.4555,1.4557,1.45544,1.45561,42300000.0
2008-01-04 09:44:00,1.45555,1.4557,1.45549,1.45557,30000000.0
2008-01-04 09:45:00,1.45572,1.45585,1.45516,1.45516,34300000.0
2008-01-04 09:46:00,1.45556,1.45594,1.45535,1.45561,41400000.0
2008-01-04 09:47:00,1.45564,1.45586,1.45564,1.45585,35200000.0
2008-01-04 09:48:00,1.45588,1.45601,1.4557,1.4559,32600000.0
2008-01-04 09:49:00,1.4558,1.45591,1.45565,1.45571,23200000.0
2008-01-04 09:50:00,1.45557,1.45557,1.45499,1.45527,56000001.0
2008-01-04 09:51:00,1.45531,1.45542,1.45498,1.45517,55600000.0
2008-01-04 09:52:00,1.45503,1.45545,1.45503,1.45545,56300000.0
2008-01-04 09:53:00,1.45535,1.45566,1.45526,1.45526,55700000.0
2008-01-04 09:54:00,1.45538,1.45567,1.45538,1.45567,31100000.0
2008-01-04 09:55:00,1.45558,1.45574,1.45553,1.45556,55700000.0
2008-01-04 09:56:00,1.45517,1.45553,1.45517,1.45535,37800000.0
2008-01-04 09:57:00,1.4555,1.45557,1.45522,1.4553,43800000.0
2008-01-04 09:58:00,1.45523,1.45537,1.45495,1.45535,42000000.0
2008-01-04 09:59:00,1.45528,1.45546,1.45519,1.45546,53900000.0
2008-01-04 10:00:00,1.45528,1.45537,1.45499,1.45522,68300000.0
2008-01-04 10:01:00,1.45531,1.45531,1.45479,1.45514,46600001.0
2008-01-04 10:02:00,1.45505,1.45539,1.45473,1.4552,45700001.0
2008-01-04 10:03:00,1.45545,1.45551,1.45527,1.45527,19600000.0
2008-01-04 10:04:00,1.4555,1.45556,1.45483,1.45528,89900000.0
2008-01-04 10:05:00,1.45534,1.45565,1.45497,1.45549,55200002.0
2008-01-04 10:06:00,1.45556,1.45563,1.45526,1.45526,16400000.0
2008-01-04 10:07:00,1.4554,1.45546,1.45514,1.45524,14800000.0
2008-01-04 10:08:00,1.4551,1.4554,1.45502,1.45526,27400000.0
2008-01-04 10:09:00,1.4554,1.45545,1.45513,1.45545,27800000.0
2008-01-04 10:10:00,1.45576,1.45618,1.45563,1.45618,36300000.0
2008-01-04 10:11:00,1.45599,1.45599,1.45517,1.45545,45000000.0
2008-01-04 10:12:00,1.45537,1.45553,1.45528,1.45542,36400000.0
2008-01-04 10:13:00,1.45545,1.45547,1.45527,1.45547,42200000.0
2008-01-04 10:14:00,1.45552,1.45559,1.45521,1.45535,20400000.0
2008-01-04 10:15:00,1.45529,1.45537,1.45527,1.45533,28200000.0
2008-01-04 10:16:00,1.45528,1.45528,1.45481,1.45509,35800000.0
2008-01-04 10:17:00,1.45507,1.45552,1.4548,1.45483,55800000.0
2008-01-04 10:18:00,1.4547,1.45475,1.45376,1.45376,56400000.0
2008-01-04 10:19:00,1.45341,1.45341,1.45253,1.45289,38300000.0
2008-01-04 10:20:00,1.45277,1.45277,1.45217,1.45217,24000000.0
2008-01-04 10:21:00,1.45157,1.45229,1.45157,1.45204,54700000.0
2008-01-04 10:22:00,1.45249,1.45275,1.45199,1.45275,30200000.0
2008-01-04 10:23:00,1.45301,1.45344,1.45289,1.45344,45900000.0
2008-01-04 10:24:00,1.45354,1.45354,1.45331,1.4535,26200000.0
2008-01-04 10:25:00,1.45342,1.45342,1.45266,1.45304,35700000.0
2008-01-04 10:26:00,1.45303,1.45306,1.45213,1.45213,36400000.0
2008-01-04 10:27:00,1.45204,1.4523,1.45204,1.45212,34500000.0
2008-01-04 10:28:00,1.45228,1.45239,1.45219,1.45224,31800000.0
2008-01-04 10:29:00,1.45216,1.45227,1.45157,1.45227,49400000.0
2008-01-04 10:30:00,1.45235,1.45241,1.45194,1.45199,40600000.0
2008-01-04 10:31:00,1.45188,1.45219,1.45188,1.45219,52000001.0
2008-01-04 10:32:00,1.45187,1.45236,1.45186,1.45236,32700000.0
2008-01-04 10:33:00,1.45241,1.45252,1.45228,1.45236,24200000.0
2008-01-04 10:34:00,1.45235,1.45266,1.45217,1.45218,51800000.0
2008-01-04 10:35:00,1.45219,1.45219,1.45172,1.45184,28200000.0
2008-01-04 10:36:00,1.45173,1.45173,1.4511,1.4511,22200000.0
2008-01-04 10:37:00,1.45117,1.45117,1.45069,1.45069,29600000.0
2008-01-04 10:38:00,1.45041,1.45041,1.44952,1.44952,40900000.0
2008-01-04 10:39:00,1.44906,1.44973,1.44906,1.44957,34000000.0
2008-01-04 10:40:00,1.44993,1.44993,1.44905,1.44905,18400000.0
2008-01-04 10:41:00,1.44901,1.44931,1.44878,1.44931,32800000.0
2008-01-04 10:42:00,1.44921,1.44929,1.44883,1.44914,38800000.0
2008-01-04 10:43:00,1.44905,1.44928,1.44881,1.44881,39900000.0
2008-01-04 10:44:00,1.44873,1.44873,1.44778,1.44795,23200000.0
2008-01-04 10:45:00,1.44751,1.4481,1.44733,1.44733,40300000.0
2008-01-04 10:46:00,1.44766,1.4477,1.44744,1.44758,38000000.0
2008-01-04 10:47:00,1.44801,1.44832,1.44791,1.44832,37300000.0
2008-01-04 10:48:00,1.44851,1.44927,1.4484,1.44927,46600002.0
2008-01-04 10:49:00,1.44908,1.44919,1.44883,1.4489,26600000.0
2008-01-04 10:50:00,1.449,1.44909,1.44867,1.44898,40500000.0
2008-01-04 10:51:00,1.44918,1.44924,1.44881,1.44902,59000001.0
2008-01-04 10:52:00,1.44905,1.44923,1.44896,1.44899,61700000.0
2008-01-04 10:53:00,1.44892,1.44929,1.44888,1.44925,23900000.0
2008-01-04 10:54:00,1.44946,1.44946,1.44896,1.44935,30400000.0
2008-01-04 10:55:00,1.44921,1.44937,1.44849,1.44863,37600000.0
2008-01-04 10:56:00,1.44858,1.44865,1.44827,1.44865,48600000.0
2008-01-04 10:57:00,1.44895,1.44899,1.44885,1.44893,31800000.0
2008-01-04 10:58:00,1.44898,1.44937,1.44898,1.44921,59200000.0
2008-01-04 10:59:00,1.44938,1.44938,1.44901,1.4493,34000000.0
2008-01-04 11:00:00,1.44928,1.44954,1.44925,1.44927,24300000.0
2008-01-04 11:01:00,1.4491,1.44936,1.449,1.44927,28200000.0
2008-01-04 11:02:00,1.44859,1.44859,1.44827,1.44832,36300000.0
2008-01-04 11:03:00,1.44815,1.44825,1.44807,1.44825,42400000.0
2008-01-04 11:04:00,1.44832,1.44851,1.44809,1.44851,37500000.0
2008-01-04 11:05:00,1.44844,1.4486,1.44836,1.44839,33600000.0
2008-01-04 11:06:00,1.44841,1.44877,1.44841,1.44875,36200000.0
2008-01-04 11:07:00,1.44872,1.44938,1.44872,1.44925,46400000.0
2008-01-04 11:08:00,1.44928,1.44938,1.44902,1.44931,30600000.0
2008-01-04 11:09:00,1.44934,1.44991,1.44929,1.44987,48100000.0
2008-01-04 11:10:00,1.44987,1.45052,1.44987,1.45052,33600000.0
2008-01-04 11:11:00,1.45055,1.45069,1.45037,1.45065,49000000.0
2008-01-04 11:12:00,1.45038,1.45078,1.4503,1.45078,39400000.0
2008-01-04 11:13:00,1.45096,1.45132,1.45088,1.4512,48800000.0
2008-01-04 11:14:00,1.45111,1.45135,1.45103,1.45114,35000000.0
2008-01-04 11:15:00,1.45112,1.4513,1.45102,1.45129,71900000.0
2008-01-04 11:16:00,1.45136,1.4515,1.4512,1.45136,42000000.0
2008-01-04 11:17:00,1.45137,1.452,1.45132,1.45189,22200000.0
2008-01-04 11:18:00,1.45208,1.45253,1.4518,1.45245,33800000.0
2008-01-04 11:19:00,1.45279,1.45312,1.45258,1.45275,35400000.0
2008-01-04 11:20:00,1.45274,1.45328,1.45274,1.45328,32200001.0
2008-01-04 11:21:00,1.45303,1.45333,1.45294,1.45314,46800000.0
2008-01-04 11:22:00,1.45314,1.4535,1.45314,1.4535,41200000.0
2008-01-04 11:23:00,1.45345,1.45359,1.45318,1.45321,33000000.0
2008-01-04 11:24:00,1.45329,1.45338,1.45324,1.45335,32800000.0
2008-01-04 11:25:00,1.45386,1.45441,1.45373,1.45399,59900000.0
2008-01-04 11:26:00,1.45429,1.45467,1.45429,1.45467,34200000.0
2008-01-04 11:27:00,1.45449,1.45456,1.4538,1.45456,22800000.0
2008-01-04 11:28:00,1.45421,1.45507,1.45415,1.45507,43200000.0
2008-01-04 11:29:00,1.45524,1.45524,1.45448,1.45464,36000000.0
2008-01-04 11:30:00,1.45442,1.45467,1.45442,1.45454,43600000.0
2008-01-04 11:31:00,1.45451,1.45451,1.45424,1.45444,59800000.0
2008-01-04 11:32:00,1.45403,1.45434,1.45369,1.45369,36600000.0
2008-01-04 11:33:00,1.45344,1.45396,1.45344,1.45364,69300000.0
2008-01-04 11:34:00,1.45312,1.45378,1.45312,1.45367,29100000.0
2008-01-04 11:35:00,1.45364,1.45527,1.45359,1.45527,32200000.0
2008-01-04 11:36:00,1.45551,1.45551,1.45506,1.45528,33800000.0
2008-01-04 11:37:00,1.45527,1.45532,1.45448,1.45495,61300000.0
2008-01-04 11:38:00,1.45507,1.45507,1.45484,1.45492,51600000.0
2008-01-04 11:39:00,1.45477,1.45481,1.45448,1.4545,53000000.0
2008-01-04 11:40:00,1.45455,1.4548,1.45444,1.4548,34400000.0
2008-01-04 11:41:00,1.45468,1.45468,1.45446,1.45453,42200000.0
2008-01-04 11:42:00,1.45462,1.45479,1.45453,1.45455,18400000.0
2008-01-04 11:43:00,1.45465,1.45472,1.45431,1.45448,40100000.0
2008-01-04 11:44:00,1.45462,1.45462,1.45435,1.45442,26000000.0
2008-01-04 11:45:00,1.45467,1.45499,1.45455,1.45499,45600000.0
2008-01-04 11:46:00,1.45502,1.45502,1.45448,1.45473,24800000.0
2008-01-04 11:47:00,1.45467,1.45471,1.45446,1.4545,43600000.0
2008-01-04 11:48:00,1.45457,1.45472,1.45429,1.45429,40200000.0
2008-01-04 11:49:00,1.45457,1.45469,1.45443,1.45445,32000000.0
2008-01-04 11:50:00,1.45447,1.45453,1.45435,1.45444,32300000.0
2008-01-04 11:51:00,1.45455,1.45491,1.45447,1.45491,34500000.0
2008-01-04 11:52:00,1.45492,1.45519,1.45483,1.455,53900000.0
2008-01-04 11:53:00,1.45479,1.45484,1.45416,1.4546,34400000.0
2008-01-04 11:54:00,1.45476,1.45478,1.45463,1.45463,33100000.0
2008-01-04 11:55:00,1.45461,1.45491,1.45461,1.45474,32300000.0
2008-01-04 11:56:00,1.45471,1.45492,1.45462,1.45471,35200000.0
2008-01-04 11:57:00,1.45463,1.45463,1.45431,1.45457,41599999.0
2008-01-04 11:58:00,1.45465,1.45473,1.45445,1.45448,33200000.0
2008-01-04 11:59:00,1.45457,1.45457,1.4542,1.45441,29500000.0
2008-01-04 12:00:00,1.45444,1.45467,1.45444,1.45467,25800000.0
2008-01-04 12:01:00,1.45458,1.45458,1.45434,1.45454,44700000.0
2008-01-04 12:02:00,1.45452,1.45481,1.45435,1.45454,29400000.0
2008-01-04 12:03:00,1.45472,1.45489,1.45437,1.45437,39000000.0
2008-01-04 12:04:00,1.45444,1.45482,1.45444,1.45482,49400000.0
2008-01-04 12:05:00,1.45481,1.45494,1.45462,1.45494,21000000.0
2008-01-04 12:06:00,1.45494,1.45516,1.45477,1.45489,44800000.0
2008-01-04 12:07:00,1.45497,1.45531,1.45497,1.45516,44400000.0
2008-01-04 12:08:00,1.45516,1.45521,1.45497,1.45513,16000000.0
2008-01-04 12:09:00,1.45502,1.45505,1.45485,1.45485,93500001.0
2008-01-04 12:10:00,1.45482,1.45484,1.4546,1.45482,44400000.0
2008-01-04 12:11:00,1.4549,1.4549,1.45447,1.45475,52100000.0
2008-01-04 12:12:00,1.45489,1.45492,1.4544,1.45458,50400000.0
2008-01-04 12:13:00,1.45446,1.45471,1.45445,1.4547,30400000.0
2008-01-04 12:14:00,1.4545,1.4546,1.45423,1.45447,47600001.0
2008-01-04 12:15:00,1.45431,1.45461,1.45413,1.45457,33400000.0
2008-01-04 12:16:00,1.45428,1.45472,1.45427,1.45428,27000000.0
2008-01-04 12:17:00,1.45416,1.45465,1.45389,1.45458,37600000.0
2008-01-04 12:18:00,1.45427,1.45427,1.45343,1.45382,44200001.0
2008-01-04 12:19:00,1.45342,1.45345,1.45325,1.4534,33000000.0
2008-01-04 12:20:00,1.45303,1.45327,1.45279,1.4532,15000000.0
2008-01-04 12:21:00,1.45305,1.45332,1.45288,1.45325,39600000.0
2008-01-04 12:22:00,1.45321,1.45334,1.45293,1.45323,32800000.0
2008-01-04 12:23:00,1.45355,1.45392,1.45319,1.45349,29200000.0
2008-01-04 12:24:00,1.45312,1.45368,1.45312,1.45352,41700000.0
2008-01-04 12:25:00,1.45368,1.45407,1.45368,1.45381,21400000.0
2008-01-04 12:26:00,1.4541,1.45427,1.45383,1.45383,46800000.0
2008-01-04 12:27:00,1.45383,1.45431,1.45383,1.45415,57200000.0
2008-01-04 12:28:00,1.45418,1.45434,1.45418,1.4542,34800000.0
2008-01-04 12:29:00,1.45416,1.45419,1.45372,1.45393,29000000.0
2008-01-04 12:30:00,1.4535,1.45373,1.4535,1.45358,59500000.0
2008-01-04 12:31:00,1.45363,1.45376,1.45356,1.45361,27800000.0
2008-01-04 12:32:00,1.45366,1.45379,1.45351,1.45364,53100000.0
2008-01-04 12:33:00,1.4538,1.4539,1.45368,1.4539,35400000.0
2008-01-04 12:34:00,1.45367,1.45384,1.45351,1.45351,23200000.0
2008-01-04 12:35:00,1.4535,1.45397,1.4535,1.4538,19600000.0
2008-01-04 12:36:00,1.45368,1.45398,1.45359,1.45384,20600000.0
2008-01-04 12:37:00,1.4538,1.45404,1.4538,1.45388,32600000.0
2008-01-04 12:38:00,1.45418,1.45428,1.454,1.45427,27200000.0
2008-01-04 12:39:00,1.45446,1.45451,1.45422,1.45422,36800001.0
2008-01-04 12:40:00,1.45408,1.45408,1.4537,1.45381,25800000.0
2008-01-04 12:41:00,1.45374,1.45395,1.45356,1.45389,50500000.0
2008-01-04 12:42:00,1.45396,1.45397,1.4536,1.45367,39000000.0
2008-01-04 12:43:00,1.45377,1.45399,1.45377,1.45393,41000000.0
2008-01-04 12:44:00,1.45407,1.45425,1.45368,1.45398,58200001.0
2008-01-04 12:45:00,1.45403,1.45449,1.45403,1.4542,31800000.0
2008-01-04 12:46:00,1.45442,1.45456,1.45437,1.45456,35400000.0
2008-01-04 12:47:00,1.45446,1.45485,1.45446,1.45473,30000000.0
2008-01-04 12:48:00,1.45496,1.45497,1.45465,1.45467,26000000.0
2008-01-04 12:49:00,1.45459,1.45487,1.45459,1.45481,52400000.0
2008-01-04 12:50:00,1.45472,1.45483,1.45448,1.45477,54000001.0
2008-01-04 12:51:00,1.45494,1.45498,1.45459,1.4549,47000000.0
2008-01-04 12:52:00,1.45508,1.45514,1.45487,1.45511,60800001.0
2008-01-04 12:53:00,1.45471,1.45488,1.45446,1.45488,40400000.0
2008-01-04 12:54:00,1.45495,1.45505,1.45484,1.45486,18400000.0
2008-01-04 12:55:00,1.4549,1.45491,1.45467,1.45482,50800000.0
2008-01-04 12:56:00,1.45499,1.45526,1.45474,1.4551,43300000.0
2008-01-04 12:57:00,1.45526,1.45559,1.45525,1.45557,51800000.0
2008-01-04 12:58:00,1.45555,1.456,1.45555,1.45584,18400000.0
2008-01-04 12:59:00,1.45539,1.4559,1.45539,1.45561,42900000.0
2008-01-04 13:00:00,1.45537,1.45551,1.45525,1.45527,32500000.0
2008-01-04 13:01:00,1.45529,1.45551,1.45517,1.45517,35700000.0
2008-01-04 13:02:00,1.45527,1.4555,1.45511,1.4555,26000000.0
2008-01-04 13:03:00,1.45556,1.45563,1.45542,1.45558,36400000.0
2008-01-04 13:04:00,1.45528,1.4555,1.45523,1.4554,30400000.0
2008-01-04 13:05:00,1.45529,1.45564,1.45511,1.45539,57300000.0
2008-01-04 13:06:00,1.4551,1.45537,1.45503,1.45537,46100000.0
2008-01-04 13:07:00,1.45561,1.45586,1.45548,1.45575,23000000.0
2008-01-04 13:08:00,1.45572,1.45589,1.45554,1.45558,34400000.0
2008-01-04 13:09:00,1.45557,1.45574,1.45529,1.45556,48200001.0
2008-01-04 13:10:00,1.45573,1.45589,1.45572,1.45589,34800000.0
2008-01-04 13:11:00,1.45588,1.45588,1.45536,1.45562,95100000.0
2008-01-04 13:12:00,1.45563,1.45568,1.4554,1.45554,27400000.0
2008-01-04 13:13:00,1.45553,1.45587,1.45553,1.45587,22000000.0
2008-01-04 13:14:00,1.45565,1.45575,1.45524,1.45543,57400000.0
2008-01-04 13:15:00,1.45555,1.45569,1.45525,1.45552,54100000.0
2008-01-04 13:16:00,1.45573,1.45634,1.45573,1.45617,61500001.0
2008-01-04 13:17:00,1.4558,1.45649,1.4558,1.45644,53000000.0
2008-01-04 13:18:00,1.45668,1.45676,1.45646,1.45655,32400000.0
2008-01-04 13:19:00,1.45641,1.4565,1.45628,1.4564,24000000.0
2008-01-04 13:20:00,1.45645,1.45653,1.45603,1.45625,24600000.0
2008-01-04 13:21:00,1.45641,1.45641,1.45603,1.4562,42200000.0
2008-01-04 13:22:00,1.45611,1.45611,1.45556,1.45556,48300000.0
2008-01-04 13:23:00,1.45504,1.4557,1.45504,1.4557,37800000.0
2008-01-04 13:24:00,1.45562,1.45579,1.4556,1.45579,31000000.0
2008-01-04 13:25:00,1.45556,1.45562,1.45521,1.45525,30400000.0
2008-01-04 13:26:00,1.45531,1.4554,1.45501,1.45509,27000000.0
2008-01-04 13:27:00,1.45523,1.45533,1.45499,1.45499,33000000.0
2008-01-04 13:28:00,1.45486,1.45534,1.45486,1.45491,35600000.0
2008-01-04 13:29:00,1.45515,1.45642,1.45462,1.45621,38800000.0
2008-01-04 13:30:00,1.45607,1.45614,1.45586,1.45614,44800000.0
2008-01-04 13:31:00,1.45566,1.45568,1.45523,1.45557,38100000.0
2008-01-04 13:32:00,1.4555,1.45555,1.45525,1.45547,400800001.0
2008-01-04 13:33:00,1.45527,1.45544,1.45522,1.45535,537000000.0
2008-01-04 13:34:00,1.45519,1.45543,1.455,1.45501,525700002.0
2008-01-04 13:35:00,1.45503,1.45512,1.45468,1.45482,453700000.0
2008-01-04 13:36:00,1.4546,1.4549,1.45393,1.45413,170300001.0
2008-01-04 13:37:00,1.45401,1.45424,1.4539,1.45424,557500001.0
2008-01-04 13:38:00,1.45417,1.45452,1.45405,1.45449,396099999.0
2008-01-04 13:39:00,1.45447,1.45447,1.4542,1.45423,191300000.0
2008-01-04 13:40:00,1.45437,1.45446,1.45412,1.45436,507600000.0
2008-01-04 13:41:00,1.45444,1.45466,1.45421,1.4545,395500001.0
2008-01-04 13:42:00,1.45445,1.45465,1.45426,1.45461,585500001.0
2008-01-04 13:43:00,1.45464,1.45486,1.45455,1.45482,171200000.0
2008-01-04 13:44:00,1.45489,1.455,1.45467,1.45485,382100000.0
2008-01-04 13:45:00,1.45464,1.45484,1.45461,1.45477,205000000.0
2008-01-04 13:46:00,1.4549,1.45495,1.45469,1.45476,183900001.0
2008-01-04 13:47:00,1.45477,1.45483,1.45455,1.45475,225700000.0
2008-01-04 13:48:00,1.45488,1.45494,1.45461,1.45494,91400000.0
2008-01-04 13:49:00,1.45505,1.45521,1.45477,1.45498,297400001.0
2008-01-04 13:50:00,1.45507,1.45533,1.45503,1.45504,181900000.0
2008-01-04 13:51:00,1.45506,1.45528,1.45499,1.45519,400700000.0
2008-01-04 13:52:00,1.45526,1.4554,1.4551,1.45535,350900003.0
2008-01-04 13:53:00,1.45529,1.45529,1.45481,1.45481,333700001.0
2008-01-04 13:54:00,1.45459,1.45459,1.45386,1.45448,372700002.0
2008-01-04 13:55:00,1.4545,1.45495,1.45448,1.45471,467200000.0
2008-01-04 13:56:00,1.45466,1.45477,1.45447,1.45459,435100000.0
2008-01-04 13:57:00,1.45449,1.45482,1.45449,1.45468,319200001.0
2008-01-04 13:58:00,1.45472,1.45501,1.45471,1.45497,381300000.0
2008-01-04 13:59:00,1.45457,1.45494,1.45297,1.45297,219600000.0
2008-01-04 14:00:00,1.45322,1.45439,1.45311,1.45419,346000000.0
2008-01-04 14:01:00,1.4544,1.45499,1.45393,1.45423,270700002.0
2008-01-04 14:02:00,1.4543,1.45446,1.45417,1.45426,369300001.0
2008-01-04 14:03:00,1.45436,1.45436,1.45397,1.45429,369200001.0
2008-01-04 14:04:00,1.45456,1.45582,1.45456,1.45567,375300000.0
2008-01-04 14:05:00,1.45567,1.4566,1.45567,1.45625,387300000.0
2008-01-04 14:06:00,1.45622,1.45644,1.45598,1.45639,471000001.0
2008-01-04 14:07:00,1.45628,1.45628,1.45557,1.45557,422400000.0
2008-01-04 14:08:00,1.45559,1.45578,1.45556,1.45573,263800000.0
2008-01-04 14:09:00,1.45568,1.45568,1.45517,1.45567,310900001.0
2008-01-04 14:10:00,1.45574,1.45608,1.45574,1.45608,215400000.0
2008-01-04 14:11:00,1.4558,1.4563,1.45575,1.4563,204000000.0
2008-01-04 14:12:00,1.4563,1.4563,1.45581,1.45581,533100001.0
2008-01-04 14:13:00,1.45615,1.45617,1.45566,1.45566,464600002.0
2008-01-04 14:14:00,1.45552,1.45576,1.45536,1.45566,501800001.0
2008-01-04 14:15:00,1.45575,1.45579,1.45555,1.45563,248800000.0
2008-01-04 14:16:00,1.45577,1.45607,1.45577,1.45601,106100000.0
2008-01-04 14:17:00,1.45607,1.4562,1.45602,1.45616,179700000.0
2008-01-04 14:18:00,1.45609,1.45621,1.45592,1.45614,212200000.0
2008-01-04 14:19:00,1.45593,1.45607,1.45563,1.45576,383300001.0
2008-01-04 14:20:00,1.45593,1.45606,1.45583,1.4559,255900000.0
2008-01-04 14:21:00,1.45582,1.45601,1.45549,1.45549,406300001.0
2008-01-04 14:22:00,1.45533,1.45536,1.4549,1.45503,509500000.0
2008-01-04 14:23:00,1.45494,1.4551,1.45458,1.4549,454800000.0
2008-01-04 14:24:00,1.4548,1.45515,1.45469,1.45494,361300002.0
2008-01-04 14:25:00,1.45433,1.45433,1.45369,1.45369,338200002.0
2008-01-04 14:26:00,1.45376,1.45376,1.45327,1.45348,394900000.0
2008-01-04 14:27:00,1.45374,1.454,1.45374,1.45387,250200001.0
2008-01-04 14:28:00,1.45391,1.45401,1.45361,1.45366,536600003.0
2008-01-04 14:29:00,1.45379,1.45417,1.45356,1.45387,589900004.0
2008-01-04 14:30:00,1.45378,1.45399,1.45357,1.45391,566500001.0
2008-01-04 14:31:00,1.45391,1.45392,1.4537,1.45381,497200002.0
2008-01-04 14:32:00,1.45394,1.45406,1.45377,1.45377,309900000.0
2008-01-04 14:33:00,1.45379,1.45382,1.4535,1.45382,200400000.0
2008-01-04 14:34:00,1.45364,1.45364,1.45272,1.45279,128800000.0
2008-01-04 14:35:00,1.45276,1.45298,1.45273,1.45298,320700000.0
2008-01-04 14:36:00,1.453,1.45305,1.45289,1.45291,268500000.0
2008-01-04 14:37:00,1.45296,1.45306,1.45271,1.45292,211400000.0
2008-01-04 14:38:00,1.45296,1.4532,1.45284,1.4531,139800001.0
2008-01-04 14:39:00,1.45317,1.45338,1.45302,1.45338,188000000.0
2008-01-04 14:40:00,1.45337,1.45337,1.45289,1.45307,280600000.0
2008-01-04 14:41:00,1.45314,1.45328,1.45301,1.45314,334800000.0
2008-01-04 14:42:00,1.45309,1.45327,1.45307,1.45327,111900000.0
2008-01-04 14:43:00,1.45309,1.45321,1.45275,1.45297,149700002.0
2008-01-04 14:44:00,1.4529,1.45324,1.45262,1.45324,476100000.0
2008-01-04 14:45:00,1.45334,1.45343,1.45327,1.45331,371200001.0
2008-01-04 14:46:00,1.4533,1.4533,1.45268,1.45268,294300000.0
2008-01-04 14:47:00,1.4526,1.45305,1.45259,1.45299,402100003.0
2008-01-04 14:48:00,1.45307,1.45322,1.45292,1.45307,384400001.0
2008-01-04 14:49:00,1.45297,1.45297,1.45281,1.45291,119400000.0
2008-01-04 14:50:00,1.45287,1.4532,1.45283,1.45283,297600000.0
2008-01-04 14:51:00,1.45301,1.45304,1.45278,1.4528,191200003.0
2008-01-04 14:52:00,1.45266,1.45274,1.45253,1.45261,341200001.0
2008-01-04 14:53:00,1.45269,1.45286,1.45251,1.45263,365700001.0
2008-01-04 14:54:00,1.45259,1.45297,1.45259,1.45295,141100000.0
2008-01-04 14:55:00,1.45302,1.45322,1.45301,1.45314,208500000.0
2008-01-04 14:56:00,1.45342,1.45362,1.45323,1.45346,400800002.0
2008-01-04 14:57:00,1.45339,1.45339,1.45306,1.4531,429700000.0
2008-01-04 14:58:00,1.45287,1.45296,1.45265,1.45278,303400001.0
2008-01-04 14:59:00,1.45284,1.45287,1.45249,1.45266,212700000.0
2008-01-04 15:00:00,1.45266,1.45291,1.45255,1.45274,776500003.0
2008-01-04 15:01:00,1.4527,1.4528,1.45257,1.45275,350200000.0
2008-01-04 15:02:00,1.45271,1.45302,1.45256,1.45275,512300001.0
2008-01-04 15:03:00,1.45281,1.45301,1.45272,1.453,451600001.0
2008-01-04 15:04:00,1.45298,1.45323,1.45288,1.45304,374900000.0
2008-01-04 15:05:00,1.45291,1.45301,1.45276,1.4529,414100000.0
2008-01-04 15:06:00,1.45272,1.45288,1.45251,1.45251,268700000.0
2008-01-04 15:07:00,1.45237,1.45307,1.45141,1.45199,326500000.0
2008-01-04 15:08:00,1.45204,1.45344,1.45201,1.4532,407100000.0
2008-01-04 15:09:00,1.45342,1.45368,1.45331,1.45368,522100001.0
2008-01-04 15:10:00,1.4536,1.45375,1.45327,1.45342,505000002.0
2008-01-04 15:11:00,1.45335,1.45367,1.45312,1.45365,484200000.0
2008-01-04 15:12:00,1.45371,1.45446,1.45371,1.45429,345500000.0
2008-01-04 15:13:00,1.45425,1.45456,1.45414,1.45456,424200000.0
2008-01-04 15:14:00,1.45478,1.45583,1.45478,1.45583,483700002.0
2008-01-04 15:15:00,1.45567,1.45567,1.45451,1.45453,366800000.0
2008-01-04 15:16:00,1.45445,1.45508,1.45426,1.45486,470600001.0
2008-01-04 15:17:00,1.45483,1.45524,1.45461,1.45484,358400001.0
2008-01-04 15:18:00,1.45485,1.45521,1.45485,1.45489,237800000.0
2008-01-04 15:19:00,1.45509,1.4557,1.45509,1.4557,505500000.0
2008-01-04 15:20:00,1.45591,1.4565,1.45591,1.45621,573499998.0
2008-01-04 15:21:00,1.45621,1.45689,1.45614,1.45649,703399998.0
2008-01-04 15:22:00,1.45656,1.45663,1.45605,1.45612,445200000.0
2008-01-04 15:23:00,1.45596,1.45605,1.45549,1.45549,436600000.0
2008-01-04 15:24:00,1.45556,1.45556,1.45505,1.45524,567700001.0
2008-01-04 15:25:00,1.45534,1.45592,1.4553,1.45542,573699999.0
2008-01-04 15:26:00,1.45531,1.45552,1.45473,1.45487,763300001.0
2008-01-04 15:27:00,1.45487,1.45626,1.45487,1.45615,533500000.0
2008-01-04 15:28:00,1.45638,1.45668,1.45601,1.4562,704800000.0
2008-01-04 15:29:00,1.45605,1.45605,1.45488,1.45545,674400002.0
2008-01-04 15:30:00,1.45435,1.45811,1.45363,1.45716,666900001.0
2008-01-04 15:31:00,1.45765,1.46038,1.45716,1.45875,578200001.0
2008-01-04 15:32:00,1.45883,1.45947,1.45821,1.45821,451100001.0
2008-01-04 15:33:00,1.45824,1.45967,1.45796,1.45938,556600001.0
2008-01-04 15:34:00,1.4597,1.46068,1.45912,1.46004,396500002.0
2008-01-04 15:35:00,1.46015,1.46105,1.45997,1.46048,613800002.0
2008-01-04 15:36:00,1.46051,1.4606,1.45915,1.45984,458000001.0
2008-01-04 15:37:00,1.46003,1.46098,1.45991,1.46091,302100000.0
2008-01-04 15:38:00,1.46081,1.46103,1.45946,1.4598,439000001.0
2008-01-04 15:39:00,1.45971,1.46007,1.45919,1.45955,425600000.0
2008-01-04 15:40:00,1.45953,1.46052,1.45915,1.45985,501300000.0
2008-01-04 15:41:00,1.46005,1.46012,1.4595,1.45957,301700001.0
2008-01-04 15:42:00,1.45951,1.45984,1.45907,1.45907,229700000.0
2008-01-04 15:43:00,1.45902,1.46017,1.45902,1.45999,387400000.0
2008-01-04 15:44:00,1.45999,1.46041,1.45935,1.45935,299600000.0
2008-01-04 15:45:00,1.45948,1.46019,1.45905,1.46005,666800001.0
2008-01-04 15:46:00,1.4599,1.46006,1.45905,1.45913,516900002.0
2008-01-04 15:47:00,1.45901,1.45965,1.45878,1.45951,235300000.0
2008-01-04 15:48:00,1.4597,1.45977,1.45914,1.45933,229900000.0
2008-01-04 15:49:00,1.45941,1.46004,1.45931,1.45975,347200001.0
2008-01-04 15:50:00,1.45982,1.46062,1.45922,1.45988,422100001.0
2008-01-04 15:51:00,1.45975,1.45986,1.45848,1.45981,516100002.0
2008-01-04 15:52:00,1.45989,1.46049,1.45962,1.46012,359100000.0
2008-01-04 15:53:00,1.4602,1.46069,1.45988,1.4599,366700000.0
2008-01-04 15:54:00,1.45995,1.46095,1.45965,1.46088,352500001.0
2008-01-04 15:55:00,1.46098,1.46131,1.46046,1.4609,369300000.0
2008-01-04 15:56:00,1.46107,1.46134,1.46071,1.46088,433800002.0
2008-01-04 15:57:00,1.46073,1.46077,1.46034,1.46073,347700000.0
2008-01-04 15:58:00,1.46081,1.46123,1.46071,1.4608,457400001.0
2008-01-04 15:59:00,1.46067,1.46074,1.46025,1.46036,511500000.0
2008-01-04 16:00:00,1.46025,1.46068,1.46016,1.46046,436100001.0
2008-01-04 16:01:00,1.46041,1.46086,1.46038,1.46078,425000000.0
2008-01-04 16:02:00,1.46074,1.46164,1.46074,1.4614,534700002.0
2008-01-04 16:03:00,1.46138,1.46193,1.46135,1.46135,421100000.0
2008-01-04 16:04:00,1.46129,1.46166,1.46129,1.46166,458200001.0
2008-01-04 16:05:00,1.46172,1.46229,1.46134,1.46159,321200000.0
2008-01-04 16:06:00,1.46184,1.46251,1.46177,1.46237,206100000.0
2008-01-04 16:07:00,1.46259,1.46348,1.46254,1.46301,251800000.0
2008-01-04 16:08:00,1.46269,1.46294,1.46209,1.46251,160400001.0
2008-01-04 16:09:00,1.4625,1.46308,1.4622,1.46272,362600001.0
2008-01-04 16:10:00,1.46276,1.46301,1.46228,1.46268,401000000.0
2008-01-04 16:11:00,1.4625,1.46268,1.46215,1.46236,496200001.0
2008-01-04 16:12:00,1.46227,1.46255,1.4614,1.46253,466600002.0
2008-01-04 16:13:00,1.46269,1.46286,1.46221,1.46286,473800001.0
2008-01-04 16:14:00,1.46273,1.46273,1.46221,1.46223,555700000.0
2008-01-04 16:15:00,1.46246,1.46353,1.46242,1.46325,622800001.0
2008-01-04 16:16:00,1.46339,1.46443,1.46299,1.46412,478600000.0
2008-01-04 16:17:00,1.4642,1.46464,1.46394,1.46394,596100000.0
2008-01-04 16:18:00,1.46391,1.4645,1.46391,1.46429,739900001.0
2008-01-04 16:19:00,1.46427,1.46455,1.46405,1.4644,639400001.0
2008-01-04 16:20:00,1.4644,1.46466,1.46401,1.46424,735500005.0
2008-01-04 16:21:00,1.46431,1.46433,1.46386,1.46417,483900000.0
2008-01-04 16:22:00,1.46425,1.46482,1.46425,1.46446,463100001.0
2008-01-04 16:23:00,1.46438,1.46441,1.46404,1.46405,534000001.0
2008-01-04 16:24:00,1.46416,1.46428,1.46386,1.46397,540200001.0
2008-01-04 16:25:00,1.46386,1.46427,1.46357,1.4637,621800002.0
2008-01-04 16:26:00,1.46373,1.46373,1.4631,1.46319,437800000.0
2008-01-04 16:27:00,1.46308,1.46321,1.46258,1.46289,438300001.0
2008-01-04 16:28:00,1.46298,1.46316,1.46272,1.46278,563500000.0
2008-01-04 16:29:00,1.46295,1.46352,1.46295,1.46347,450000000.0
2008-01-04 16:30:00,1.46349,1.46376,1.46323,1.46357,524800002.0
2008-01-04 16:31:00,1.46341,1.46373,1.4634,1.46344,394900000.0
2008-01-04 16:32:00,1.46351,1.46368,1.46307,1.46336,566000001.0
2008-01-04 16:33:00,1.46332,1.4635,1.46315,1.46346,478400002.0
2008-01-04 16:34:00,1.4635,1.46374,1.46337,1.46368,403000003.0
2008-01-04 16:35:00,1.46368,1.46388,1.46361,1.46388,459400000.0
2008-01-04 16:36:00,1.46411,1.46415,1.46349,1.46382,472600001.0
2008-01-04 16:37:00,1.46394,1.4641,1.46351,1.4637,514200000.0
2008-01-04 16:38:00,1.46405,1.46436,1.46384,1.46397,622900001.0
2008-01-04 16:39:00,1.46393,1.46405,1.46357,1.46362,599100000.0
2008-01-04 16:40:00,1.46374,1.46444,1.46374,1.46403,402800001.0
2008-01-04 16:41:00,1.46421,1.46443,1.46404,1.46427,390900001.0
2008-01-04 16:42:00,1.46426,1.46465,1.46423,1.4643,404200001.0
2008-01-04 16:43:00,1.46432,1.46495,1.46414,1.46484,417300000.0
2008-01-04 16:44:00,1.46485,1.4649,1.46443,1.4649,538300002.0
2008-01-04 16:45:00,1.46495,1.46524,1.46495,1.46509,426500001.0
2008-01-04 16:46:00,1.4652,1.4663,1.4652,1.46571,396000002.0
2008-01-04 16:47:00,1.46566,1.46589,1.46526,1.4654,523900002.0
2008-01-04 16:48:00,1.46547,1.466,1.46544,1.46596,560000002.0
2008-01-04 16:49:00,1.46578,1.46593,1.46534,1.46551,459100000.0
2008-01-04 16:50:00,1.46531,1.46577,1.46511,1.46518,408900001.0
2008-01-04 16:51:00,1.46523,1.46539,1.46487,1.46511,322000000.0
2008-01-04 16:52:00,1.46505,1.46548,1.46469,1.46482,259400001.0
2008-01-04 16:53:00,1.46478,1.46527,1.46474,1.46507,617500001.0
2008-01-04 16:54:00,1.46507,1.46571,1.4649,1.46517,514000000.0
2008-01-04 16:55:00,1.46526,1.4657,1.4651,1.46541,583400001.0
2008-01-04 16:56:00,1.46547,1.46623,1.46547,1.46623,279600000.0
2008-01-04 16:57:00,1.46621,1.46621,1.46581,1.46591,619200000.0
2008-01-04 16:58:00,1.46599,1.46626,1.46569,1.46587,595700001.0
2008-01-04 16:59:00,1.46594,1.4664,1.4654,1.46616,482000000.0
2008-01-04 17:00:00,1.46666,1.47044,1.4656,1.47044,786000001.0
2008-01-04 17:01:00,1.47053,1.47053,1.46804,1.46976,420700003.0
2008-01-04 17:02:00,1.46977,1.47071,1.46958,1.47071,337300002.0
2008-01-04 17:03:00,1.47078,1.4719,1.47072,1.47165,456700000.0
2008-01-04 17:04:00,1.47178,1.4736,1.47161,1.47347,462400000.0
2008-01-04 17:05:00,1.47381,1.47468,1.47364,1.47405,426000000.0
2008-01-04 17:06:00,1.47415,1.4758,1.47415,1.47461,382000000.0
2008-01-04 17:07:00,1.47447,1.47462,1.47372,1.47374,307300000.0
2008-01-04 17:08:00,1.47379,1.47494,1.47369,1.47369,497900001.0
2008-01-04 17:09:00,1.47378,1.47391,1.47321,1.47368,564200002.0
2008-01-04 17:10:00,1.47401,1.47519,1.47395,1.47492,366900000.0
2008-01-04 17:11:00,1.47564,1.47777,1.47489,1.47721,547600000.0
2008-01-04 17:12:00,1.47701,1.47744,1.47665,1.47673,416300001.0
2008-01-04 17:13:00,1.47653,1.47671,1.47589,1.47616,305600001.0
2008-01-04 17:14:00,1.47615,1.47629,1.47536,1.47562,533600001.0
2008-01-04 17:15:00,1.47545,1.47607,1.47499,1.47534,513100000.0
2008-01-04 17:16:00,1.47527,1.4757,1.47511,1.47536,448900000.0
2008-01-04 17:17:00,1.4752,1.47538,1.4742,1.47423,477200001.0
2008-01-04 17:18:00,1.47425,1.47461,1.47396,1.47461,715400001.0
2008-01-04 17:19:00,1.4746,1.47484,1.4745,1.47462,350100000.0
2008-01-04 17:20:00,1.47444,1.47459,1.4737,1.47423,384000001.0
2008-01-04 17:21:00,1.47421,1.47466,1.47421,1.47425,521700003.0
2008-01-04 17:22:00,1.47433,1.47551,1.47433,1.47551,471100000.0
2008-01-04 17:23:00,1.47548,1.4755,1.47482,1.4752,508100002.0
2008-01-04 17:24:00,1.47515,1.47525,1.47483,1.47483,484500003.0
2008-01-04 17:25:00,1.47499,1.47528,1.4748,1.47513,359200000.0
2008-01-04 17:26:00,1.47537,1.47537,1.47475,1.47496,531400000.0
2008-01-04 17:27:00,1.47488,1.47539,1.47488,1.47516,513900002.0
2008-01-04 17:28:00,1.47527,1.47539,1.47494,1.47516,530300000.0
2008-01-04 17:29:00,1.47518,1.4757,1.47512,1.47535,641300002.0
2008-01-04 17:30:00,1.47539,1.47572,1.47538,1.47556,505700001.0
2008-01-04 17:31:00,1.47544,1.47544,1.47475,1.47496,673900003.0
2008-01-04 17:32:00,1.47492,1.47504,1.47461,1.47484,541500006.0
2008-01-04 17:33:00,1.4749,1.47501,1.47469,1.47495,528200001.0
2008-01-04 17:34:00,1.47505,1.47505,1.47422,1.47436,421800001.0
2008-01-04 17:35:00,1.47428,1.47471,1.47401,1.47469,393800001.0
2008-01-04 17:36:00,1.47463,1.47489,1.47431,1.47437,466300002.0
2008-01-04 17:37:00,1.47443,1.47493,1.47443,1.47468,293700001.0
2008-01-04 17:38:00,1.47479,1.47527,1.47479,1.47494,410900002.0
2008-01-04 17:39:00,1.47515,1.4762,1.47515,1.47602,545200001.0
2008-01-04 17:40:00,1.47595,1.47599,1.47559,1.47559,339300002.0
2008-01-04 17:41:00,1.47536,1.4755,1.47513,1.47518,421400002.0
2008-01-04 17:42:00,1.47493,1.47517,1.47453,1.47481,309000001.0
2008-01-04 17:43:00,1.47466,1.47521,1.47456,1.47521,362500001.0
2008-01-04 17:44:00,1.47512,1.4752,1.47489,1.47514,448400003.0
2008-01-04 17:45:00,1.4752,1.47568,1.4752,1.47554,470600001.0
2008-01-04 17:46:00,1.47575,1.47654,1.47575,1.47623,487400001.0
2008-01-04 17:47:00,1.47628,1.47643,1.4759,1.47611,519800001.0
2008-01-04 17:48:00,1.47616,1.4766,1.47599,1.47653,391000001.0
2008-01-04 17:49:00,1.47663,1.47691,1.47663,1.47681,370000000.0
2008-01-04 17:50:00,1.477,1.47872,1.47681,1.47818,499900001.0
2008-01-04 17:51:00,1.4784,1.47885,1.4784,1.47869,532500002.0
2008-01-04 17:52:00,1.479,1.4803,1.479,1.48008,548100000.0
2008-01-04 17:53:00,1.48005,1.48034,1.47951,1.47951,572100000.0
2008-01-04 17:54:00,1.47952,1.4796,1.47889,1.47889,359300001.0
2008-01-04 17:55:00,1.47906,1.48068,1.47906,1.48068,439900001.0
2008-01-04 17:56:00,1.48098,1.48099,1.48053,1.48079,489200002.0
2008-01-04 17:57:00,1.48099,1.48199,1.48099,1.48198,541900000.0
2008-01-04 17:58:00,1.48198,1.48231,1.4817,1.4819,644200003.0
2008-01-04 17:59:00,1.48188,1.4819,1.48058,1.481,218400000.0
2008-01-04 18:00:00,1.48045,1.48045,1.47938,1.48023,721800002.0
2008-01-04 18:01:00,1.48023,1.48063,1.48003,1.48009,769100000.0
2008-01-04 18:02:00,1.47987,1.48002,1.47942,1.47945,582400002.0
2008-01-04 18:03:00,1.47911,1.47952,1.47897,1.47941,324500000.0
2008-01-04 18:04:00,1.47941,1.47976,1.47925,1.47963,505700000.0
2008-01-04 18:05:00,1.47968,1.47994,1.47951,1.47954,536100003.0
2008-01-04 18:06:00,1.47947,1.48009,1.47947,1.47983,363300000.0
2008-01-04 18:07:00,1.47989,1.48033,1.47954,1.47991,426900001.0
2008-01-04 18:08:00,1.47972,1.4801,1.47968,1.47979,543500001.0
2008-01-04 18:09:00,1.47981,1.48035,1.47981,1.48015,485200000.0
2008-01-04 18:10:00,1.48015,1.48071,1.47968,1.47986,492300000.0
2008-01-04 18:11:00,1.47969,1.4801,1.47958,1.47996,336100000.0
2008-01-04 18:12:00,1.47995,1.48005,1.4797,1.48002,437800001.0
2008-01-04 18:13:00,1.48015,1.48039,1.47992,1.48013,312900000.0
2008-01-04 18:14:00,1.48015,1.48015,1.47954,1.47971,523500001.0
2008-01-04 18:15:00,1.47944,1.47981,1.47935,1.47948,400300000.0
2008-01-04 18:16:00,1.47953,1.4798,1.4793,1.47977,308000002.0
2008-01-04 18:17:00,1.47974,1.48023,1.47956,1.47962,455300001.0
2008-01-04 18:18:00,1.47954,1.47956,1.47924,1.47941,534100003.0
2008-01-04 18:19:00,1.47947,1.4795,1.47912,1.47936,385300001.0
2008-01-04 18:20:00,1.47876,1.47885,1.4781,1.4781,408700002.0
2008-01-04 18:21:00,1.47797,1.47852,1.4778,1.47827,345000002.0
2008-01-04 18:22:00,1.47855,1.47896,1.47838,1.47896,429500002.0
2008-01-04 18:23:00,1.47892,1.47907,1.47877,1.47892,381800001.0
2008-01-04 18:24:00,1.47905,1.47981,1.47882,1.47975,252700001.0
2008-01-04 18:25:00,1.4798,1.47995,1.47945,1.47957,446100002.0
2008-01-04 18:26:00,1.47948,1.4798,1.47921,1.4798,386500000.0
2008-01-04 18:27:00,1.47981,1.47985,1.47957,1.47975,388800002.0
2008-01-04 18:28:00,1.47953,1.47959,1.47876,1.47884,325000000.0
2008-01-04 18:29:00,1.47868,1.47888,1.47811,1.47811,658000000.0
2008-01-04 18:30:00,1.47801,1.47812,1.47743,1.47763,423100002.0
2008-01-04 18:31:00,1.47768,1.47791,1.4775,1.47777,518000000.0
2008-01-04 18:32:00,1.47779,1.47817,1.47759,1.47764,375100000.0
2008-01-04 18:33:00,1.47756,1.4776,1.47706,1.47706,520900000.0
2008-01-04 18:34:00,1.477,1.47724,1.47687,1.47699,395400001.0
2008-01-04 18:35:00,1.47692,1.47745,1.47692,1.47728,340600000.0
2008-01-04 18:36:00,1.47731,1.4774,1.47708,1.47725,313400001.0
2008-01-04 18:37:00,1.47723,1.47743,1.47706,1.47723,327100000.0
2008-01-04 18:38:00,1.47728,1.47728,1.477,1.47713,286100000.0
2008-01-04 18:39:00,1.47705,1.47747,1.47705,1.47723,276200001.0
2008-01-04 18:40:00,1.4774,1.47831,1.4774,1.47831,495600000.0
2008-01-04 18:41:00,1.47842,1.47865,1.47837,1.47844,185400001.0
2008-01-04 18:42:00,1.47851,1.47862,1.47827,1.4784,553500002.0
2008-01-04 18:43:00,1.47854,1.47862,1.47838,1.47862,586500001.0
2008-01-04 18:44:00,1.47872,1.47872,1.47842,1.47863,377100000.0
2008-01-04 18:45:00,1.47867,1.47867,1.47819,1.47829,257200000.0
2008-01-04 18:46:00,1.4784,1.4787,1.47826,1.47862,429300000.0
2008-01-04 18:47:00,1.47829,1.47875,1.47827,1.4785,427000000.0
2008-01-04 18:48:00,1.47847,1.47859,1.47811,1.47816,554800000.0
2008-01-04 18:49:00,1.47817,1.47851,1.47814,1.47832,357000000.0
2008-01-04 18:50:00,1.47832,1.47847,1.47819,1.4784,329700000.0
2008-01-04 18:51:00,1.47834,1.47841,1.47798,1.47832,253300000.0
2008-01-04 18:52:00,1.47825,1.47851,1.47822,1.47836,353500001.0
2008-01-04 18:53:00,1.47843,1.47843,1.47755,1.47755,578200000.0
2008-01-04 18:54:00,1.47758,1.478,1.47745,1.47747,585600001.0
2008-01-04 18:55:00,1.47743,1.47764,1.47708,1.47732,634800000.0
2008-01-04 18:56:00,1.47742,1.47765,1.47734,1.47745,525800001.0
2008-01-04 18:57:00,1.47737,1.47764,1.4772,1.4774,709800001.0
2008-01-04 18:58:00,1.47739,1.47748,1.47693,1.47708,376900000.0
2008-01-04 18:59:00,1.47699,1.47699,1.47653,1.47661,488400001.0
2008-01-04 19:00:00,1.47658,1.47687,1.47639,1.47681,325999999.0
2008-01-04 19:01:00,1.47677,1.47694,1.4765,1.47673,467700000.0
2008-01-04 19:02:00,1.4766,1.47679,1.47616,1.47635,491900002.0
2008-01-04 19:03:00,1.47638,1.4775,1.47638,1.47733,556200002.0
2008-01-04 19:04:00,1.47749,1.4779,1.47749,1.47771,650700000.0
2008-01-04 19:05:00,1.47758,1.47808,1.47758,1.47793,665800000.0
2008-01-04 19:06:00,1.47791,1.47791,1.47685,1.47724,506100001.0
2008-01-04 19:07:00,1.47717,1.47738,1.47689,1.47715,504900000.0
2008-01-04 19:08:00,1.47722,1.47761,1.47707,1.47742,491500001.0
2008-01-04 19:09:00,1.47727,1.4774,1.47636,1.47665,474400000.0
2008-01-04 19:10:00,1.47623,1.47648,1.47605,1.47646,522799998.0
2008-01-04 19:11:00,1.47682,1.47682,1.4764,1.47644,362300000.0
2008-01-04 19:12:00,1.47653,1.47665,1.4764,1.47645,561800001.0
2008-01-04 19:13:00,1.47659,1.47714,1.47649,1.47684,729400001.0
2008-01-04 19:14:00,1.47683,1.47721,1.47673,1.47708,656300002.0
2008-01-04 19:15:00,1.47712,1.47763,1.47705,1.47725,497100002.0
2008-01-04 19:16:00,1.47727,1.47772,1.47718,1.47732,268400000.0
2008-01-04 19:17:00,1.47718,1.47765,1.47708,1.47765,452600000.0
2008-01-04 19:18:00,1.47784,1.47842,1.47747,1.47747,451399999.0
2008-01-04 19:19:00,1.47743,1.47807,1.47743,1.47785,354700000.0
2008-01-04 19:20:00,1.47821,1.47863,1.47814,1.47863,528100002.0
2008-01-04 19:21:00,1.47866,1.47871,1.47845,1.47858,382300002.0
2008-01-04 19:22:00,1.47853,1.47873,1.47832,1.47859,302000001.0
2008-01-04 19:23:00,1.47852,1.47898,1.47852,1.47867,345000001.0
2008-01-04 19:24:00,1.47861,1.47882,1.47837,1.47873,483700000.0
2008-01-04 19:25:00,1.47869,1.47905,1.47848,1.47887,546300000.0
2008-01-04 19:26:00,1.47894,1.4795,1.47894,1.4791,200800002.0
2008-01-04 19:27:00,1.47913,1.4795,1.47898,1.47926,214000000.0
2008-01-04 19:28:00,1.47922,1.47942,1.4791,1.47927,262800000.0
2008-01-04 19:29:00,1.47928,1.47934,1.47907,1.47912,478200000.0
2008-01-04 19:30:00,1.47913,1.47919,1.47885,1.47893,390200001.0
2008-01-04 19:31:00,1.47875,1.47882,1.47843,1.47857,578900000.0
2008-01-04 19:32:00,1.4786,1.47881,1.47855,1.47875,372100000.0
2008-01-04 19:33:00,1.47898,1.47939,1.47898,1.4792,345400002.0
2008-01-04 19:34:00,1.47936,1.48025,1.47936,1.48025,631900001.0
2008-01-04 19:35:00,1.48031,1.48031,1.47998,1.4801,431100000.0
2008-01-04 19:36:00,1.48042,1.48042,1.47852,1.47907,287400001.0
2008-01-04 19:37:00,1.47894,1.47918,1.47894,1.47904,317700001.0
2008-01-04 19:38:00,1.47905,1.47915,1.47819,1.47846,521400000.0
2008-01-04 19:39:00,1.47828,1.47828,1.47752,1.47766,307600000.0
2008-01-04 19:40:00,1.47763,1.47793,1.47738,1.47764,277600000.0
2008-01-04 19:41:00,1.47767,1.47808,1.47767,1.47803,183900000.0
2008-01-04 19:42:00,1.47809,1.47828,1.47772,1.47779,263100000.0
2008-01-04 19:43:00,1.47769,1.47796,1.4775,1.4775,285500001.0
2008-01-04 19:44:00,1.47745,1.47848,1.47745,1.47782,273700000.0
2008-01-04 19:45:00,1.47792,1.47804,1.47789,1.4779,82800000.0
2008-01-04 19:46:00,1.47796,1.47815,1.47786,1.478,199400000.0
2008-01-04 19:47:00,1.47792,1.47792,1.4772,1.47722,408100000.0
2008-01-04 19:48:00,1.47718,1.478,1.47717,1.478,219700001.0
2008-01-04 19:49:00,1.47803,1.47819,1.47755,1.47779,544900003.0
2008-01-04 19:50:00,1.47783,1.47801,1.47733,1.47756,526300001.0
2008-01-04 19:51:00,1.4775,1.47788,1.47748,1.47748,405400000.0
2008-01-04 19:52:00,1.47745,1.47762,1.47723,1.47733,522600001.0
2008-01-04 19:53:00,1.47736,1.47772,1.47729,1.47751,597500000.0
2008-01-04 19:54:00,1.47751,1.4777,1.47747,1.47755,285800001.0
2008-01-04 19:55:00,1.47777,1.47804,1.47755,1.47804,404600001.0
2008-01-04 19:56:00,1.47812,1.47853,1.47812,1.47827,491500002.0
2008-01-04 19:57:00,1.47824,1.4783,1.47811,1.47815,264900001.0
2008-01-04 19:58:00,1.47818,1.47836,1.47797,1.47809,475300001.0
2008-01-04 19:59:00,1.47807,1.47828,1.47788,1.47796,379800000.0
2008-01-04 20:00:00,1.47795,1.47846,1.47784,1.4782,438000000.0
2008-01-04 20:01:00,1.47832,1.47854,1.47819,1.47833,700600000.0
2008-01-04 20:02:00,1.4783,1.4783,1.47777,1.47785,593199999.0
2008-01-04 20:03:00,1.47771,1.47797,1.47731,1.47751,670700003.0
2008-01-04 20:04:00,1.4774,1.47767,1.47729,1.47764,446900001.0
2008-01-04 20:05:00,1.47754,1.47796,1.4775,1.47788,333900000.0
2008-01-04 20:06:00,1.47755,1.47755,1.47682,1.4772,619500002.0
2008-01-04 20:07:00,1.477,1.477,1.47634,1.47667,456700002.0
2008-01-04 20:08:00,1.47666,1.47677,1.47641,1.47674,629000000.0
2008-01-04 20:09:00,1.47665,1.47671,1.4763,1.47644,616500002.0
2008-01-04 20:10:00,1.47653,1.47657,1.47624,1.47632,696400000.0
2008-01-04 20:11:00,1.4761,1.47651,1.4761,1.47624,709300002.0
2008-01-04 20:12:00,1.47637,1.47662,1.47621,1.47632,646800002.0
2008-01-04 20:13:00,1.47624,1.47635,1.47599,1.47599,465000001.0
2008-01-04 20:14:00,1.47595,1.47595,1.47545,1.47551,462700002.0
2008-01-04 20:15:00,1.47555,1.47568,1.47542,1.47562,377300002.0
2008-01-04 20:16:00,1.47562,1.47578,1.47552,1.47561,213100001.0
2008-01-04 20:17:00,1.47582,1.47597,1.47574,1.4759,327300000.0
2008-01-04 20:18:00,1.47586,1.47618,1.4758,1.47601,638000003.0
2008-01-04 20:19:00,1.47602,1.4764,1.47602,1.47617,333000000.0
2008-01-04 20:20:00,1.47643,1.47647,1.47624,1.4763,395600000.0
2008-01-04 20:21:00,1.47629,1.47643,1.47625,1.4764,67400000.0
2008-01-04 20:22:00,1.47649,1.47668,1.47643,1.47668,190100000.0
2008-01-04 20:23:00,1.47662,1.4767,1.47639,1.4766,399700000.0
2008-01-04 20:24:00,1.47658,1.47669,1.47642,1.47654,249100000.0
2008-01-04 20:25:00,1.47654,1.47669,1.47646,1.47649,259000001.0
2008-01-04 20:26:00,1.47657,1.47675,1.47641,1.47649,366100003.0
2008-01-04 20:27:00,1.47643,1.47652,1.47616,1.47619,480100000.0
2008-01-04 20:28:00,1.47632,1.47638,1.47595,1.47609,254400000.0
2008-01-04 20:29:00,1.47605,1.47607,1.4758,1.47601,468900001.0
2008-01-04 20:30:00,1.47593,1.4761,1.47567,1.476,237899999.0
2008-01-04 20:31:00,1.47611,1.47629,1.47603,1.47613,274400001.0
2008-01-04 20:32:00,1.47618,1.47618,1.47591,1.47605,145300000.0
2008-01-04 20:33:00,1.47605,1.47636,1.47604,1.47617,310400000.0
2008-01-04 20:34:00,1.47624,1.47629,1.47599,1.47618,440300002.0
2008-01-04 20:35:00,1.47614,1.47633,1.47612,1.4762,319400000.0
2008-01-04 20:36:00,1.4763,1.47673,1.4761,1.47673,435900000.0
2008-01-04 20:37:00,1.4767,1.47675,1.47635,1.47635,299000000.0
2008-01-04 20:38:00,1.47655,1.47675,1.47633,1.47652,288000000.0
2008-01-04 20:39:00,1.47641,1.47678,1.47638,1.47673,438600000.0
2008-01-04 20:40:00,1.4767,1.47681,1.47639,1.47657,344300002.0
2008-01-04 20:41:00,1.47669,1.47692,1.47642,1.47645,501299999.0
2008-01-04 20:42:00,1.47654,1.47688,1.47648,1.47675,226600000.0
2008-01-04 20:43:00,1.4768,1.47695,1.47668,1.47679,194300000.0
2008-01-04 20:44:00,1.47684,1.47706,1.47663,1.47663,260700001.0
2008-01-04 20:45:00,1.47663,1.47669,1.47656,1.47662,556800001.0
2008-01-04 20:46:00,1.47658,1.47681,1.47649,1.47676,295800001.0
2008-01-04 20:47:00,1.47662,1.47665,1.4764,1.47645,271500000.0
2008-01-04 20:48:00,1.47646,1.47658,1.47645,1.47651,336000000.0
2008-01-04 20:49:00,1.47657,1.477,1.47657,1.47695,402499999.0
2008-01-04 20:50:00,1.47692,1.47712,1.47682,1.47682,260800001.0
2008-01-04 20:51:00,1.47691,1.47704,1.47675,1.47681,255300000.0
2008-01-04 20:52:00,1.47677,1.47695,1.47666,1.47695,220600001.0
2008-01-04 20:53:00,1.47687,1.47687,1.47655,1.47668,203500001.0
2008-01-04 20:54:00,1.47665,1.47671,1.4765,1.47653,148400002.0
2008-01-04 20:55:00,1.47661,1.47688,1.47655,1.47678,273700000.0
2008-01-04 20:56:00,1.47694,1.47701,1.47683,1.47689,127000000.0
2008-01-04 20:57:00,1.47682,1.47704,1.47672,1.47697,424000001.0
2008-01-04 20:58:00,1.477,1.47722,1.47685,1.47686,338000001.0
2008-01-04 20:59:00,1.47679,1.47696,1.47669,1.47684,133300000.0
2008-01-04 21:00:00,1.47681,1.47704,1.47678,1.47678,283000000.0
2008-01-04 21:01:00,1.47705,1.47713,1.47684,1.47706,246100000.0
2008-01-04 21:02:00,1.47703,1.47703,1.4764,1.47653,83200000.0
2008-01-04 21:03:00,1.47652,1.47661,1.47619,1.4765,214300001.0
2008-01-04 21:04:00,1.47644,1.47651,1.47631,1.47639,343800001.0
2008-01-04 21:05:00,1.47635,1.47659,1.47619,1.47654,390600000.0
2008-01-04 21:06:00,1.47638,1.47679,1.47638,1.47652,211100000.0
2008-01-04 21:07:00,1.47639,1.47659,1.47639,1.47644,274400001.0
2008-01-04 21:08:00,1.47633,1.47682,1.47633,1.47677,216200000.0
2008-01-04 21:09:00,1.47672,1.47674,1.47653,1.47668,281300000.0
2008-01-04 21:10:00,1.47665,1.47684,1.47655,1.47662,230600000.0
2008-01-04 21:11:00,1.47656,1.47668,1.47625,1.47646,387800001.0
2008-01-04 21:12:00,1.47653,1.47677,1.47648,1.47667,223600001.0
2008-01-04 21:13:00,1.47675,1.47688,1.47668,1.47671,249700000.0
2008-01-04 21:14:00,1.47678,1.47693,1.47673,1.47691,366199999.0
2008-01-04 21:15:00,1.47687,1.47687,1.47647,1.47653,310800000.0
2008-01-04 21:16:00,1.47662,1.47688,1.47662,1.47677,159600001.0
2008-01-04 21:17:00,1.47671,1.47684,1.47661,1.47678,276700000.0
2008-01-04 21:18:00,1.477,1.477,1.47674,1.47676,179200001.0
2008-01-04 21:19:00,1.47677,1.4769,1.47663,1.47665,139800000.0
2008-01-04 21:20:00,1.47662,1.47677,1.47659,1.4767,52000000.0
2008-01-04 21:21:00,1.4768,1.47694,1.47673,1.47676,98400000.0
2008-01-04 21:22:00,1.47668,1.47685,1.47658,1.47676,211500000.0
2008-01-04 21:23:00,1.47676,1.47711,1.47676,1.47703,79200000.0
2008-01-04 21:24:00,1.47704,1.47725,1.4769,1.47721,152400002.0
2008-01-04 21:25:00,1.47724,1.47728,1.47686,1.47707,252400000.0
2008-01-04 21:26:00,1.47698,1.47714,1.47686,1.47688,250700001.0
2008-01-04 21:27:00,1.4768,1.47682,1.47662,1.47668,184600000.0
2008-01-04 21:28:00,1.4768,1.47706,1.47669,1.47693,113600000.0
2008-01-04 21:29:00,1.47694,1.47703,1.47679,1.47679,249000000.0
2008-01-04 21:30:00,1.4768,1.47701,1.47674,1.47687,81600000.0
2008-01-04 21:31:00,1.47695,1.4772,1.47684,1.47702,330800001.0
2008-01-04 21:32:00,1.47698,1.47701,1.47673,1.47684,333900001.0
2008-01-04 21:33:00,1.47681,1.47681,1.47648,1.47655,405300003.0
2008-01-04 21:34:00,1.47651,1.47668,1.47632,1.47632,246000002.0
2008-01-04 21:35:00,1.47624,1.47645,1.47615,1.47616,349900000.0
2008-01-04 21:36:00,1.47618,1.47637,1.47611,1.47628,258400000.0
2008-01-04 21:37:00,1.47624,1.47648,1.4762,1.4763,212800000.0
2008-01-04 21:38:00,1.47634,1.47651,1.47628,1.47651,261300001.0
2008-01-04 21:39:00,1.47645,1.47675,1.47644,1.47663,286500002.0
2008-01-04 21:40:00,1.47661,1.47661,1.47635,1.47635,187300000.0
2008-01-04 21:41:00,1.47651,1.47698,1.47651,1.47678,220000001.0
2008-01-04 21:42:00,1.47692,1.47771,1.47692,1.47747,143800000.0
2008-01-04 21:43:00,1.47763,1.47801,1.47757,1.47799,228200001.0
2008-01-04 21:44:00,1.47811,1.47831,1.47802,1.47811,176700000.0
2008-01-04 21:45:00,1.47818,1.47838,1.47798,1.47828,323600001.0
2008-01-04 21:46:00,1.47803,1.47827,1.47789,1.47812,364400001.0
2008-01-04 21:47:00,1.47815,1.47829,1.47797,1.47805,232600001.0
2008-01-04 21:48:00,1.47809,1.47809,1.47779,1.47793,410900001.0
2008-01-04 21:49:00,1.47794,1.47814,1.4779,1.47805,270800000.0
2008-01-04 21:50:00,1.47794,1.47819,1.47777,1.47783,387500001.0
2008-01-04 21:51:00,1.47793,1.478,1.47776,1.47785,478800000.0
2008-01-04 21:52:00,1.47789,1.47802,1.4777,1.47798,354700000.0
2008-01-04 21:53:00,1.47785,1.47807,1.47784,1.47798,83100000.0
2008-01-04 21:54:00,1.478,1.47839,1.47797,1.47828,443800002.0
2008-01-04 21:55:00,1.47828,1.47841,1.47802,1.47841,145800000.0
2008-01-04 21:56:00,1.47851,1.47873,1.47851,1.47866,31200000.0
2008-01-04 21:57:00,1.47857,1.47886,1.47856,1.47866,247200000.0
2008-01-04 21:58:00,1.4787,1.47893,1.47857,1.47868,134200000.0
2008-01-04 21:59:00,1.47868,1.47917,1.47868,1.47915,185200000.0
2008-01-04 22:00:00,1.4793,1.47974,1.47914,1.47919,80400000.0
2008-01-04 22:01:00,1.47912,1.47921,1.47887,1.4789,96200000.0
2008-01-04 22:02:00,1.47902,1.47921,1.47893,1.47893,205300000.0
2008-01-04 22:03:00,1.479,1.47937,1.47898,1.47924,150200000.0
2008-01-04 22:04:00,1.4792,1.47936,1.47901,1.47913,203400000.0
2008-01-04 22:05:00,1.47932,1.47959,1.47912,1.47929,259300005.0
2008-01-04 22:06:00,1.47918,1.47949,1.47918,1.47923,127500000.0
2008-01-04 22:07:00,1.47925,1.47952,1.47922,1.47932,163400000.0
2008-01-04 22:08:00,1.47918,1.47929,1.47902,1.47928,177400000.0
2008-01-04 22:09:00,1.47917,1.47947,1.47902,1.47906,296300000.0
2008-01-04 22:10:00,1.4788,1.47899,1.47849,1.47873,206400000.0
2008-01-04 22:11:00,1.47866,1.47898,1.47855,1.47869,257399999.0
2008-01-04 22:12:00,1.47879,1.47891,1.4786,1.47882,271200002.0
2008-01-04 22:13:00,1.47879,1.47879,1.47838,1.47838,167300000.0
2008-01-04 22:14:00,1.47835,1.47867,1.47834,1.4784,138100000.0
2008-01-04 22:15:00,1.4784,1.47868,1.47826,1.47829,169700000.0
2008-01-04 22:16:00,1.4782,1.47845,1.4782,1.47832,96200001.0
2008-01-04 22:17:00,1.47841,1.47878,1.47823,1.47878,201200000.0
2008-01-04 22:18:00,1.47882,1.47907,1.47869,1.47896,117300000.0
2008-01-04 22:19:00,1.47865,1.47899,1.47851,1.47851,205600000.0
2008-01-04 22:20:00,1.47879,1.47908,1.47872,1.4789,156000000.0
2008-01-04 22:21:00,1.47894,1.47903,1.47875,1.47892,148400000.0
2008-01-04 22:22:00,1.47886,1.47886,1.47845,1.47845,154600000.0
2008-01-04 22:23:00,1.47847,1.47864,1.47843,1.47843,211000000.0
2008-01-04 22:24:00,1.47852,1.47892,1.47843,1.47849,296000001.0
2008-01-04 22:25:00,1.47852,1.47895,1.47843,1.47862,221900001.0
2008-01-04 22:26:00,1.47869,1.47892,1.47869,1.47881,195300001.0
2008-01-04 22:27:00,1.47882,1.47895,1.47856,1.47861,142300001.0
2008-01-04 22:28:00,1.47834,1.47834,1.47771,1.47771,80800000.0
2008-01-04 22:29:00,1.47759,1.47796,1.47749,1.47774,151800000.0
2008-01-04 22:30:00,1.47763,1.47791,1.47747,1.47763,241900001.0
2008-01-04 22:31:00,1.47772,1.47802,1.47741,1.47776,245500000.0
2008-01-04 22:32:00,1.47786,1.47826,1.47773,1.47773,170700000.0
2008-01-04 22:33:00,1.4775,1.47772,1.4775,1.47771,111300000.0
2008-01-04 22:34:00,1.47797,1.4781,1.47772,1.47792,288699999.0
2008-01-04 22:35:00,1.47775,1.4778,1.47766,1.47778,149000000.0
2008-01-04 22:36:00,1.47781,1.47796,1.47775,1.47781,147000001.0
2008-01-04 22:37:00,1.47789,1.47789,1.47749,1.47772,223300000.0
2008-01-04 22:38:00,1.47785,1.47785,1.47725,1.47728,299500001.0
2008-01-04 22:39:00,1.47728,1.47741,1.47722,1.47729,245400000.0
2008-01-04 22:40:00,1.47767,1.47781,1.47733,1.47737,254200000.0
2008-01-04 22:41:00,1.47745,1.47793,1.47724,1.47755,238200000.0
2008-01-04 22:42:00,1.47749,1.47759,1.47723,1.4774,115600000.0
2008-01-04 22:43:00,1.47715,1.47715,1.47683,1.47702,179500001.0
2008-01-04 22:44:00,1.47697,1.47702,1.47668,1.47679,197700000.0
2008-01-04 22:45:00,1.47674,1.47674,1.47603,1.47673,249000002.0
2008-01-04 22:46:00,1.47682,1.47682,1.47634,1.47634,161500000.0
2008-01-04 22:47:00,1.47625,1.47632,1.47613,1.47616,115300000.0
2008-01-04 22:48:00,1.47621,1.47644,1.47619,1.47636,191999999.0
2008-01-04 22:49:00,1.47654,1.47697,1.47654,1.47682,202500000.0
2008-01-04 22:50:00,1.47694,1.47732,1.47673,1.47673,218100001.0
2008-01-04 22:51:00,1.47678,1.47703,1.47671,1.47692,335200000.0
2008-01-04 22:52:00,1.47695,1.47709,1.47667,1.47667,213100000.0
2008-01-04 22:53:00,1.47681,1.47687,1.4766,1.47685,157200000.0
2008-01-04 22:54:00,1.47693,1.47693,1.4767,1.47681,159100000.0
2008-01-04 22:55:00,1.47675,1.47675,1.47625,1.47625,185500001.0
2008-01-04 22:56:00,1.47622,1.47654,1.47619,1.47648,156300000.0
2008-01-04 22:57:00,1.47662,1.47667,1.47642,1.47642,268900000.0
2008-01-04 22:58:00,1.47678,1.47715,1.47672,1.47699,28800000.0
2008-01-04 22:59:00,1.4769,1.477,1.47659,1.47659,163900000.0
2008-01-04 23:00:00,1.47658,1.47693,1.47645,1.47649,121600001.0
2008-01-04 23:01:00,1.47693,1.47693,1.47641,1.47643,36300000.0
2008-01-04 23:02:00,1.47671,1.47751,1.47671,1.47718,41200000.0
2008-01-04 23:03:00,1.47733,1.47765,1.47733,1.47765,32600000.0
2008-01-04 23:04:00,1.47824,1.47846,1.47809,1.47841,34800000.0
2008-01-04 23:05:00,1.47823,1.47864,1.47819,1.47864,40600000.0
2008-01-04 23:06:00,1.47886,1.47933,1.47865,1.47865,32600000.0
2008-01-04 23:07:00,1.47868,1.4787,1.47821,1.47821,46000000.0
2008-01-04 23:08:00,1.47809,1.47809,1.47796,1.47797,26800000.0
2008-01-04 23:09:00,1.47804,1.4785,1.47787,1.47787,25800000.0
2008-01-04 23:10:00,1.47788,1.4784,1.47788,1.47816,71000000.0
2008-01-04 23:11:00,1.47823,1.4786,1.4782,1.4782,55400000.0
2008-01-04 23:12:00,1.47847,1.47868,1.47828,1.47833,72400000.0
2008-01-04 23:13:00,1.47845,1.47853,1.47826,1.47853,44200000.0
2008-01-04 23:14:00,1.47884,1.47888,1.47832,1.47859,39400000.0
2008-01-04 23:15:00,1.4785,1.47853,1.47816,1.47816,39800000.0
2008-01-04 23:16:00,1.47807,1.47807,1.47787,1.47797,69400000.0
2008-01-04 23:17:00,1.47809,1.47825,1.47795,1.47805,68500000.0
2008-01-04 23:18:00,1.47822,1.47822,1.4779,1.47798,46800000.0
2008-01-04 23:19:00,1.47826,1.4787,1.47809,1.47858,34000000.0
2008-01-04 23:20:00,1.47864,1.4789,1.47852,1.4789,71800000.0
2008-01-04 23:21:00,1.47932,1.48023,1.47924,1.48023,27700000.0
2008-01-04 23:22:00,1.48036,1.48049,1.47978,1.47993,142000002.0
2008-01-04 23:23:00,1.48005,1.48036,1.47961,1.47979,165400000.0
2008-01-04 23:24:00,1.47974,1.47974,1.47915,1.47915,53400000.0
2008-01-04 23:25:00,1.47916,1.47931,1.47911,1.47916,47300001.0
2008-01-04 23:26:00,1.47922,1.47948,1.47903,1.47948,42000000.0
2008-01-04 23:27:00,1.4795,1.4795,1.47898,1.47908,30200000.0
2008-01-04 23:28:00,1.47895,1.47895,1.47862,1.47862,23500000.0
2008-01-04 23:29:00,1.47905,1.4793,1.47881,1.47881,97400000.0
2008-01-04 23:30:00,1.47921,1.4796,1.47887,1.47923,103700001.0
2008-01-04 23:31:00,1.47924,1.47954,1.47923,1.47946,48900000.0
2008-01-04 23:32:00,1.47937,1.47937,1.47882,1.47882,66400001.0
2008-01-04 23:33:00,1.4788,1.47894,1.47875,1.47894,95000000.0
2008-01-04 23:34:00,1.47884,1.47911,1.47832,1.47832,213800001.0
2008-01-04 23:35:00,1.47834,1.4785,1.47827,1.47829,167800002.0
2008-01-04 23:36:00,1.47825,1.47825,1.47786,1.47786,37800000.0
2008-01-04 23:37:00,1.47773,1.47779,1.47772,1.47779,23400000.0
2008-01-04 23:38:00,1.47777,1.47828,1.47777,1.47807,58900000.0
2008-01-04 23:39:00,1.47817,1.47861,1.47817,1.47827,154600000.0
2008-01-04 23:40:00,1.47817,1.47826,1.47794,1.4781,50200000.0
2008-01-04 23:41:00,1.47819,1.47832,1.478,1.47816,125700000.0
2008-01-04 23:42:00,1.47813,1.47831,1.47716,1.47716,53900000.0
2008-01-04 23:43:00,1.47716,1.47773,1.47716,1.47744,92400000.0
2008-01-04 23:44:00,1.47747,1.47767,1.47741,1.47742,110400000.0
2008-01-04 23:45:00,1.47745,1.47759,1.47732,1.47759,95400000.0
2008-01-04 23:46:00,1.47774,1.47815,1.47774,1.4779,54000000.0
2008-01-04 23:47:00,1.47785,1.47788,1.47757,1.4777,75600000.0
2008-01-04 23:48:00,1.47801,1.47827,1.47795,1.4781,48200000.0
2008-01-04 23:49:00,1.47819,1.47831,1.4779,1.47831,102000000.0
2008-01-04 23:50:00,1.47842,1.47861,1.47792,1.47812,35200000.0
2008-01-04 23:51:00,1.47818,1.47845,1.47776,1.47811,69400001.0
2008-01-04 23:52:00,1.47828,1.47854,1.47828,1.4785,150200000.0
2008-01-04 23:53:00,1.47829,1.4785,1.47785,1.4779,114600000.0
2008-01-04 23:54:00,1.47829,1.47829,1.47708,1.47708,220300000.0
2008-01-04 23:55:00,1.47713,1.47727,1.4771,1.47717,132300000.0
2008-01-04 23:56:00,1.4771,1.47742,1.4771,1.47729,120400000.0
2008-01-04 23:57:00,1.47727,1.47781,1.47727,1.47756,115900000.0
2008-01-04 23:58:00,1.47751,1.47755,1.47712,1.47729,122100001.0
2008-01-04 23:59:00,1.47742,1.47761,1.47742,1.47748,58400000.0
2008-01-07 00:00:00,1.47753,1.47753,1.47687,1.47687,133800000.0
2008-01-07 00:01:00,1.47693,1.47751,1.47648,1.4768,233100000.0
2008-01-07 00:02:00,1.47685,1.47693,1.47677,1.4768,142400000.0
2008-01-07 00:03:00,1.4768,1.47704,1.47673,1.4769,232100000.0
2008-01-07 00:04:00,1.47723,1.47728,1.47703,1.47717,117600000.0
2008-01-07 00:05:00,1.47715,1.47715,1.47701,1.47706,23600000.0
2008-01-07 00:06:00,1.47724,1.47757,1.47724,1.47757,63800000.0
2008-01-07 00:07:00,1.47782,1.47806,1.47774,1.47806,138000000.0
2008-01-07 00:08:00,1.47804,1.47816,1.47801,1.47815,63400001.0
2008-01-07 00:09:00,1.47818,1.47849,1.47817,1.47837,107000001.0
2008-01-07 00:10:00,1.478,1.47837,1.478,1.47837,27000000.0
2008-01-07 00:11:00,1.47826,1.47831,1.47796,1.47808,20600000.0
2008-01-07 00:12:00,1.4778,1.478,1.4778,1.4778,36200000.0
2008-01-07 00:13:00,1.47779,1.47802,1.47777,1.47802,37000000.0
2008-01-07 00:14:00,1.47831,1.47831,1.47785,1.47798,32700000.0
2008-01-07 00:15:00,1.47818,1.47826,1.4781,1.47824,40900001.0
2008-01-07 00:16:00,1.47822,1.47833,1.47819,1.47825,15200000.0
2008-01-07 00:17:00,1.47821,1.47841,1.47814,1.4783,66300000.0
2008-01-07 00:18:00,1.47847,1.47863,1.47813,1.47846,57400000.0
2008-01-07 00:19:00,1.47874,1.47879,1.4782,1.47822,204200002.0
2008-01-07 00:20:00,1.47811,1.47811,1.47763,1.47763,84800001.0
2008-01-07 00:21:00,1.47761,1.47792,1.47745,1.47783,41800000.0
2008-01-07 00:22:00,1.47801,1.47801,1.47756,1.47766,41300000.0
2008-01-07 00:23:00,1.47756,1.47759,1.47715,1.47733,48300000.0
2008-01-07 00:24:00,1.47723,1.47748,1.47713,1.47746,66200000.0
2008-01-07 00:25:00,1.47722,1.47764,1.47711,1.47721,58100000.0
2008-01-07 00:26:00,1.47706,1.47725,1.47706,1.47713,30400000.0
2008-01-07 00:27:00,1.4773,1.47745,1.47727,1.47745,62600000.0
2008-01-07 00:28:00,1.47764,1.47775,1.47739,1.47739,35400000.0
2008-01-07 00:29:00,1.47743,1.47778,1.47743,1.47778,64800000.0
2008-01-07 00:30:00,1.47776,1.47776,1.47732,1.47732,43100000.0
2008-01-07 00:31:00,1.47731,1.47801,1.47727,1.47801,41200000.0
2008-01-07 00:32:00,1.47805,1.47816,1.47796,1.478,102400000.0
2008-01-07 00:33:00,1.47792,1.47808,1.47788,1.47797,136500000.0
2008-01-07 00:34:00,1.47805,1.47842,1.47795,1.47842,30800000.0
2008-01-07 00:35:00,1.47795,1.47796,1.47731,1.47763,66800000.0
2008-01-07 00:36:00,1.47758,1.47789,1.47746,1.47784,75600000.0
2008-01-07 00:37:00,1.47792,1.47797,1.47785,1.47797,55600001.0
2008-01-07 00:38:00,1.47791,1.47792,1.4777,1.4777,42100000.0
2008-01-07 00:39:00,1.47821,1.4784,1.47804,1.47806,42500000.0
2008-01-07 00:40:00,1.47811,1.4785,1.4777,1.4785,37200000.0
2008-01-07 00:41:00,1.47856,1.47856,1.47809,1.47836,23400000.0
2008-01-07 00:42:00,1.47841,1.47841,1.47787,1.47827,39200000.0
2008-01-07 00:43:00,1.47821,1.47821,1.47781,1.4781,32400000.0
2008-01-07 00:44:00,1.47744,1.47767,1.47721,1.47721,18800000.0
2008-01-07 00:45:00,1.47749,1.47754,1.47712,1.4774,45300000.0
2008-01-07 00:46:00,1.47742,1.4778,1.47729,1.47735,38400000.0
2008-01-07 00:47:00,1.47749,1.47778,1.47718,1.47729,31200000.0
2008-01-07 00:48:00,1.47744,1.47744,1.47722,1.47723,33800000.0
2008-01-07 00:49:00,1.47763,1.47773,1.47741,1.47741,20800000.0
2008-01-07 00:50:00,1.47795,1.478,1.47758,1.47785,50000000.0
2008-01-07 00:51:00,1.47759,1.4782,1.47758,1.4782,60100000.0
2008-01-07 00:52:00,1.47825,1.47825,1.47747,1.47753,84600000.0
2008-01-07 00:53:00,1.47763,1.47802,1.47763,1.47802,62100000.0
2008-01-07 00:54:00,1.47802,1.47805,1.47785,1.47785,54700000.0
2008-01-07 00:55:00,1.47804,1.47804,1.47707,1.47707,35200000.0
2008-01-07 00:56:00,1.47713,1.47801,1.47713,1.47796,72900000.0
2008-01-07 00:57:00,1.47802,1.47803,1.47784,1.47795,39800000.0
2008-01-07 00:58:00,1.47794,1.47799,1.4778,1.47797,45200000.0
2008-01-07 00:59:00,1.47793,1.47805,1.47753,1.47789,132300000.0
2008-01-07 01:00:00,1.47766,1.47813,1.47752,1.47795,81100002.0
2008-01-07 01:01:00,1.47773,1.47788,1.47734,1.47734,60400000.0
2008-01-07 01:02:00,1.47726,1.4777,1.47721,1.47768,40500000.0
2008-01-07 01:03:00,1.4778,1.47814,1.47764,1.47797,66200001.0
2008-01-07 01:04:00,1.47827,1.47827,1.47753,1.4778,52700000.0
2008-01-07 01:05:00,1.47793,1.47799,1.47729,1.47754,47000000.0
2008-01-07 01:06:00,1.47757,1.47767,1.47713,1.4774,19800000.0
2008-01-07 01:07:00,1.47708,1.4772,1.47695,1.47717,38800000.0
2008-01-07 01:08:00,1.4772,1.47732,1.47667,1.47667,68700000.0
2008-01-07 01:09:00,1.47711,1.47748,1.47684,1.47731,108900000.0
2008-01-07 01:10:00,1.47697,1.47709,1.47626,1.47652,63400000.0
2008-01-07 01:11:00,1.47664,1.4768,1.47627,1.4768,123700000.0
2008-01-07 01:12:00,1.47677,1.47677,1.4759,1.47599,217399999.0
2008-01-07 01:13:00,1.47585,1.47606,1.47546,1.47572,134000000.0
2008-01-07 01:14:00,1.47585,1.47608,1.47584,1.47591,29600000.0
2008-01-07 01:15:00,1.47623,1.47682,1.47588,1.4764,82700000.0
2008-01-07 01:16:00,1.47632,1.47632,1.47616,1.47616,50700000.0
2008-01-07 01:17:00,1.47617,1.47625,1.47617,1.47622,30800000.0
2008-01-07 01:18:00,1.47606,1.47625,1.47596,1.47596,24200000.0
2008-01-07 01:19:00,1.47617,1.47651,1.47612,1.47642,54000000.0
2008-01-07 01:20:00,1.47631,1.47657,1.47623,1.47648,40300000.0
2008-01-07 01:21:00,1.47647,1.47658,1.4764,1.47657,41100000.0
2008-01-07 01:22:00,1.47659,1.4768,1.47657,1.47666,74800000.0
2008-01-07 01:23:00,1.47679,1.47679,1.4757,1.47671,187600000.0
2008-01-07 01:24:00,1.47648,1.47707,1.47648,1.47703,92400001.0
2008-01-07 01:25:00,1.47688,1.47705,1.47646,1.47646,79000000.0
2008-01-07 01:26:00,1.4765,1.47673,1.4765,1.47668,213400000.0
2008-01-07 01:27:00,1.47685,1.47685,1.4765,1.47671,128500000.0
2008-01-07 01:28:00,1.47663,1.47667,1.47632,1.47638,57700000.0
2008-01-07 01:29:00,1.47648,1.47659,1.47629,1.47646,18000000.0
2008-01-07 01:30:00,1.47629,1.47629,1.4755,1.47568,38200000.0
2008-01-07 01:31:00,1.47534,1.47551,1.4753,1.47542,36500000.0
2008-01-07 01:32:00,1.47551,1.47562,1.4753,1.47541,62400001.0
2008-01-07 01:33:00,1.47552,1.47552,1.4749,1.47511,126400002.0
2008-01-07 01:34:00,1.47539,1.4759,1.47539,1.4759,80200000.0
2008-01-07 01:35:00,1.47612,1.47612,1.47534,1.47534,18600000.0
2008-01-07 01:36:00,1.47521,1.47532,1.47514,1.47528,44400001.0
2008-01-07 01:37:00,1.4753,1.4753,1.47511,1.47515,37000000.0
2008-01-07 01:38:00,1.47549,1.4755,1.47519,1.47519,47000000.0
2008-01-07 01:39:00,1.47511,1.47531,1.47511,1.47531,31800000.0
2008-01-07 01:40:00,1.475,1.4753,1.47489,1.4753,39600000.0
2008-01-07 01:41:00,1.4751,1.4751,1.47435,1.47498,32800000.0
2008-01-07 01:42:00,1.47498,1.47542,1.47472,1.47494,249800000.0
2008-01-07 01:43:00,1.47484,1.47551,1.47482,1.47505,209200000.0
2008-01-07 01:44:00,1.47511,1.47512,1.47487,1.47501,236300000.0
2008-01-07 01:45:00,1.47492,1.47498,1.47464,1.4749,151300000.0
2008-01-07 01:46:00,1.47495,1.47505,1.47488,1.475,36600000.0
2008-01-07 01:47:00,1.475,1.475,1.47465,1.47484,47000000.0
2008-01-07 01:48:00,1.47491,1.47495,1.47466,1.47466,40000000.0
2008-01-07 01:49:00,1.47462,1.4751,1.47462,1.4748,179500001.0
2008-01-07 01:50:00,1.47503,1.47526,1.47476,1.47526,155800001.0
2008-01-07 01:51:00,1.47525,1.47544,1.47525,1.47539,112299998.0
2008-01-07 01:52:00,1.47554,1.47578,1.47528,1.47566,201800000.0
2008-01-07 01:53:00,1.47546,1.47575,1.47491,1.47575,76000000.0
2008-01-07 01:54:00,1.47565,1.47565,1.47545,1.47547,72100000.0
2008-01-07 01:55:00,1.47543,1.4756,1.47538,1.47559,62900000.0
2008-01-07 01:56:00,1.47556,1.47556,1.47518,1.47518,64000000.0
2008-01-07 01:57:00,1.47492,1.47494,1.47426,1.47426,84400000.0
2008-01-07 01:58:00,1.47431,1.47447,1.4743,1.47437,46900000.0
2008-01-07 01:59:00,1.4743,1.4743,1.4742,1.47423,118700000.0
2008-01-07 02:00:00,1.47472,1.47514,1.47472,1.47491,45400000.0
2008-01-07 02:01:00,1.47459,1.47498,1.47437,1.47485,31300000.0
2008-01-07 02:02:00,1.47509,1.47509,1.4748,1.47491,42600000.0
2008-01-07 02:03:00,1.47482,1.47496,1.47472,1.47489,46000000.0
2008-01-07 02:04:00,1.47474,1.47488,1.47466,1.47474,35700000.0
2008-01-07 02:05:00,1.47475,1.47492,1.47475,1.47478,31600000.0
2008-01-07 02:06:00,1.47486,1.47496,1.47483,1.47492,57600000.0
2008-01-07 02:07:00,1.47474,1.47497,1.47474,1.47496,39800000.0
2008-01-07 02:08:00,1.47478,1.47482,1.47471,1.47482,40000000.0
2008-01-07 02:09:00,1.47494,1.47494,1.47437,1.47471,37600000.0
2008-01-07 02:10:00,1.47465,1.47478,1.47408,1.47458,27000000.0
2008-01-07 02:11:00,1.47423,1.47476,1.47423,1.47468,42600000.0
2008-01-07 02:12:00,1.47464,1.47496,1.47459,1.47459,32800000.0
2008-01-07 02:13:00,1.47458,1.47477,1.47443,1.47461,31800000.0
2008-01-07 02:14:00,1.4746,1.47497,1.47458,1.47472,51400000.0
2008-01-07 02:15:00,1.4748,1.47501,1.47469,1.47501,26200000.0
2008-01-07 02:16:00,1.47494,1.47494,1.4744,1.4748,38900000.0
2008-01-07 02:17:00,1.47481,1.47487,1.4745,1.4748,37200000.0
2008-01-07 02:18:00,1.47482,1.47503,1.47465,1.47475,40500000.0
2008-01-07 02:19:00,1.4747,1.47495,1.4747,1.47483,42100000.0
2008-01-07 02:20:00,1.47496,1.47526,1.47477,1.47483,51500000.0
2008-01-07 02:21:00,1.47479,1.47514,1.47479,1.47514,35600000.0
2008-01-07 02:22:00,1.4751,1.47511,1.47472,1.47499,42000001.0
2008-01-07 02:23:00,1.47494,1.47526,1.47494,1.47505,27600000.0
2008-01-07 02:24:00,1.47476,1.47515,1.47476,1.47499,50700000.0
2008-01-07 02:25:00,1.47551,1.47592,1.47538,1.4758,38500000.0
2008-01-07 02:26:00,1.47593,1.47595,1.47572,1.47583,47300000.0
2008-01-07 02:27:00,1.47578,1.47591,1.47568,1.47577,37400000.0
2008-01-07 02:28:00,1.47575,1.47578,1.4755,1.47563,33300000.0
2008-01-07 02:29:00,1.4757,1.47582,1.47536,1.47581,32800000.0
2008-01-07 02:30:00,1.47575,1.47603,1.47572,1.47603,41900001.0
2008-01-07 02:31:00,1.47598,1.47598,1.47543,1.47573,39400000.0
2008-01-07 02:32:00,1.47589,1.47589,1.47568,1.47568,31500000.0
2008-01-07 02:33:00,1.47576,1.47576,1.47545,1.47554,20800000.0
2008-01-07 02:34:00,1.47571,1.4762,1.47571,1.47598,58800000.0
2008-01-07 02:35:00,1.47595,1.47603,1.47568,1.47582,42200000.0
2008-01-07 02:36:00,1.47549,1.47586,1.47549,1.47586,35300000.0
2008-01-07 02:37:00,1.47596,1.47604,1.4757,1.4758,28400000.0
2008-01-07 02:38:00,1.4757,1.47586,1.47556,1.47569,33000000.0
2008-01-07 02:39:00,1.47599,1.47613,1.47549,1.47596,48000001.0
2008-01-07 02:40:00,1.47583,1.47584,1.4756,1.47564,41700000.0
2008-01-07 02:41:00,1.47575,1.47577,1.47544,1.47565,32800000.0
2008-01-07 02:42:00,1.47574,1.47574,1.47542,1.47553,28000000.0
2008-01-07 02:43:00,1.47542,1.47577,1.47542,1.47552,63100000.0
2008-01-07 02:44:00,1.47552,1.47565,1.47527,1.47553,22700000.0
2008-01-07 02:45:00,1.47548,1.47564,1.47528,1.47546,18400000.0
2008-01-07 02:46:00,1.47571,1.47574,1.4754,1.47574,63600000.0
2008-01-07 02:47:00,1.47553,1.47573,1.47537,1.47562,36500000.0
2008-01-07 02:48:00,1.47567,1.47567,1.47548,1.47554,22400000.0
2008-01-07 02:49:00,1.47551,1.47569,1.4753,1.47562,31600000.0
2008-01-07 02:50:00,1.47571,1.4758,1.47557,1.4758,28000000.0
2008-01-07 02:51:00,1.47547,1.47586,1.47547,1.47586,29600000.0
2008-01-07 02:52:00,1.47556,1.47565,1.47523,1.4754,30800000.0
2008-01-07 02:53:00,1.47528,1.47535,1.47508,1.47533,32400000.0
2008-01-07 02:54:00,1.47523,1.47523,1.47494,1.47499,23000000.0
2008-01-07 02:55:00,1.47479,1.47479,1.47467,1.47468,46800000.0
2008-01-07 02:56:00,1.47481,1.47492,1.47453,1.47491,40200000.0
2008-01-07 02:57:00,1.47445,1.47485,1.47445,1.47483,49200000.0
2008-01-07 02:58:00,1.47487,1.47496,1.47466,1.47467,33600000.0
2008-01-07 02:59:00,1.47483,1.47499,1.47468,1.47474,43400000.0
2008-01-07 03:00:00,1.47474,1.47474,1.47464,1.47471,47000000.0
2008-01-07 03:01:00,1.47453,1.47472,1.47439,1.47467,41400000.0
2008-01-07 03:02:00,1.47429,1.47463,1.47429,1.47463,29200000.0
2008-01-07 03:03:00,1.47461,1.47474,1.47445,1.47466,38600000.0
2008-01-07 03:04:00,1.47473,1.47473,1.47429,1.47429,34200000.0
2008-01-07 03:05:00,1.47493,1.47525,1.47488,1.4749,60200000.0
2008-01-07 03:06:00,1.4752,1.4752,1.47483,1.47483,26800000.0
2008-01-07 03:07:00,1.47502,1.47502,1.47448,1.47453,31400000.0
2008-01-07 03:08:00,1.47476,1.47486,1.47462,1.47475,46600001.0
2008-01-07 03:09:00,1.47473,1.47473,1.4741,1.47413,23400000.0
2008-01-07 03:10:00,1.47427,1.47451,1.47416,1.4744,89699999.0
2008-01-07 03:11:00,1.47429,1.47457,1.47425,1.47425,30400000.0
2008-01-07 03:12:00,1.47461,1.47484,1.47461,1.47484,71399999.0
2008-01-07 03:13:00,1.47499,1.47499,1.47445,1.4746,45500000.0
2008-01-07 03:14:00,1.47455,1.47482,1.47452,1.47482,33800000.0
2008-01-07 03:15:00,1.47474,1.47479,1.47447,1.47452,35400000.0
2008-01-07 03:16:00,1.47447,1.47448,1.47312,1.47312,30400000.0
2008-01-07 03:17:00,1.47322,1.47322,1.47303,1.47307,21000000.0
2008-01-07 03:18:00,1.47312,1.47327,1.47297,1.47322,31600000.0
2008-01-07 03:19:00,1.4731,1.47318,1.47292,1.47306,47200000.0
2008-01-07 03:20:00,1.473,1.47329,1.47294,1.47311,28600000.0
2008-01-07 03:21:00,1.47314,1.47325,1.47309,1.47317,30800000.0
2008-01-07 03:22:00,1.47319,1.47325,1.47305,1.47321,35400000.0
2008-01-07 03:23:00,1.47315,1.47339,1.47315,1.47339,53999999.0
2008-01-07 03:24:00,1.47354,1.47382,1.47345,1.47382,20000000.0
2008-01-07 03:25:00,1.4738,1.47412,1.4738,1.47404,18200000.0
2008-01-07 03:26:00,1.47398,1.47399,1.47366,1.4739,20800000.0
2008-01-07 03:27:00,1.47361,1.47383,1.47353,1.47355,32600000.0
2008-01-07 03:28:00,1.47369,1.47404,1.47369,1.47398,43200000.0
2008-01-07 03:29:00,1.47411,1.47411,1.4736,1.4736,30000000.0
2008-01-07 03:30:00,1.47387,1.47399,1.47375,1.47387,40600000.0
2008-01-07 03:31:00,1.47388,1.47398,1.47368,1.47393,54200000.0
2008-01-07 03:32:00,1.47382,1.47397,1.47382,1.47392,34200000.0
2008-01-07 03:33:00,1.47381,1.4739,1.4737,1.47386,33500000.0
2008-01-07 03:34:00,1.47391,1.47397,1.47368,1.47381,56200000.0
2008-01-07 03:35:00,1.47389,1.47395,1.47371,1.47395,40800000.0
2008-01-07 03:36:00,1.47376,1.47393,1.47337,1.47381,62000001.0
2008-01-07 03:37:00,1.47383,1.47404,1.47383,1.47404,23400000.0
2008-01-07 03:38:00,1.47404,1.47404,1.4738,1.47393,34600001.0
2008-01-07 03:39:00,1.474,1.47404,1.47365,1.47404,40100000.0
2008-01-07 03:40:00,1.47412,1.47415,1.47389,1.47391,32200000.0
2008-01-07 03:41:00,1.47375,1.47405,1.47375,1.47396,37400000.0
2008-01-07 03:42:00,1.4739,1.47414,1.47387,1.47414,41300000.0
2008-01-07 03:43:00,1.47412,1.47423,1.47391,1.47413,35200000.0
2008-01-07 03:44:00,1.47394,1.4741,1.4739,1.4739,24800000.0
2008-01-07 03:45:00,1.47431,1.47464,1.4743,1.47449,60600000.0
2008-01-07 03:46:00,1.4746,1.4746,1.4741,1.47441,25600000.0
2008-01-07 03:47:00,1.47422,1.47446,1.47422,1.4744,30200000.0
2008-01-07 03:48:00,1.47422,1.4746,1.47422,1.47457,25600000.0
2008-01-07 03:49:00,1.4746,1.47463,1.47439,1.47451,28400000.0
2008-01-07 03:50:00,1.47447,1.47507,1.47447,1.47472,48200000.0
2008-01-07 03:51:00,1.47507,1.47547,1.47503,1.47526,42400000.0
2008-01-07 03:52:00,1.4752,1.47554,1.47512,1.47548,21800000.0
2008-01-07 03:53:00,1.47566,1.47589,1.47557,1.47585,35200000.0
2008-01-07 03:54:00,1.47611,1.47634,1.47601,1.47631,43600000.0
2008-01-07 03:55:00,1.47623,1.47623,1.47607,1.47608,28800000.0
2008-01-07 03:56:00,1.4761,1.47628,1.47602,1.47623,39000000.0
2008-01-07 03:57:00,1.47614,1.47614,1.47557,1.476,47600001.0
2008-01-07 03:58:00,1.47585,1.4759,1.47565,1.47565,41800001.0
2008-01-07 03:59:00,1.47586,1.47611,1.47582,1.47591,53100000.0
2008-01-07 04:00:00,1.47578,1.4761,1.47572,1.47597,42200000.0
2008-01-07 04:01:00,1.47595,1.47598,1.47551,1.47577,20800000.0
2008-01-07 04:02:00,1.47585,1.47588,1.47574,1.47577,35600000.0
2008-01-07 04:03:00,1.47577,1.47589,1.47552,1.47578,44400000.0
2008-01-07 04:04:00,1.47558,1.47584,1.47558,1.47568,36300000.0
2008-01-07 04:05:00,1.47513,1.47585,1.47513,1.47583,22400000.0
2008-01-07 04:06:00,1.47581,1.47583,1.47548,1.47583,29200000.0
2008-01-07 04:07:00,1.47566,1.47577,1.47537,1.47577,22200000.0
2008-01-07 04:08:00,1.47575,1.4759,1.47559,1.47585,46800000.0
2008-01-07 04:09:00,1.47562,1.47562,1.47521,1.47557,29200000.0
2008-01-07 04:10:00,1.4756,1.4758,1.47529,1.4758,30000000.0
2008-01-07 04:11:00,1.47583,1.47583,1.47552,1.47569,30400000.0
2008-01-07 04:12:00,1.47558,1.47574,1.47546,1.47565,49200000.0
2008-01-07 04:13:00,1.47556,1.47583,1.47528,1.47583,31800000.0
2008-01-07 04:14:00,1.47564,1.47583,1.47548,1.47566,63200000.0
2008-01-07 04:15:00,1.47573,1.47585,1.47556,1.47573,42600000.0
2008-01-07 04:16:00,1.47553,1.47563,1.47506,1.47563,28000000.0
2008-01-07 04:17:00,1.47566,1.4758,1.47553,1.47573,30800000.0
2008-01-07 04:18:00,1.47518,1.47566,1.47518,1.47566,36800000.0
2008-01-07 04:19:00,1.47552,1.47603,1.47552,1.47603,28400000.0
2008-01-07 04:20:00,1.4756,1.47573,1.47548,1.47573,57200000.0
2008-01-07 04:21:00,1.47598,1.47598,1.47569,1.47573,34000000.0
2008-01-07 04:22:00,1.47547,1.47569,1.47547,1.47569,26600000.0
2008-01-07 04:23:00,1.47568,1.47582,1.47568,1.47577,44800000.0
2008-01-07 04:24:00,1.47556,1.47573,1.47556,1.47573,23000000.0
2008-01-07 04:25:00,1.47579,1.47579,1.47548,1.47556,44000000.0
2008-01-07 04:26:00,1.47565,1.47565,1.47544,1.47549,31100000.0
2008-01-07 04:27:00,1.47565,1.47577,1.47548,1.4755,24200000.0
2008-01-07 04:28:00,1.47578,1.4758,1.47545,1.47574,30400000.0
2008-01-07 04:29:00,1.47565,1.47571,1.47537,1.47571,47900000.0
2008-01-07 04:30:00,1.47554,1.47572,1.47526,1.47558,37000000.0
2008-01-07 04:31:00,1.47549,1.47573,1.47549,1.47555,52900000.0
2008-01-07 04:32:00,1.47545,1.47566,1.47545,1.47553,35200000.0
2008-01-07 04:33:00,1.4757,1.4757,1.47533,1.47548,40800000.0
2008-01-07 04:34:00,1.47541,1.47555,1.47532,1.47555,32600000.0
2008-01-07 04:35:00,1.47544,1.47582,1.47544,1.47557,23400000.0
2008-01-07 04:36:00,1.47556,1.47556,1.47442,1.4745,23000000.0
2008-01-07 04:37:00,1.47474,1.47475,1.47433,1.47458,31400000.0
2008-01-07 04:38:00,1.47457,1.47482,1.47457,1.47482,35000000.0
2008-01-07 04:39:00,1.47417,1.47443,1.47351,1.47443,59500001.0
2008-01-07 04:40:00,1.47428,1.47467,1.47414,1.47443,51600000.0
2008-01-07 04:41:00,1.47442,1.475,1.47418,1.475,57200000.0
2008-01-07 04:42:00,1.47486,1.47572,1.47486,1.47572,33500000.0
2008-01-07 04:43:00,1.47571,1.47619,1.47562,1.47619,39600001.0
2008-01-07 04:44:00,1.47617,1.47638,1.47565,1.4762,37300000.0
2008-01-07 04:45:00,1.4761,1.47647,1.47605,1.47647,28200000.0
2008-01-07 04:46:00,1.47632,1.4768,1.47557,1.47557,30400000.0
2008-01-07 04:47:00,1.47621,1.47631,1.47606,1.47614,40100000.0
2008-01-07 04:48:00,1.47596,1.47635,1.4758,1.47624,48800000.0
2008-01-07 04:49:00,1.47664,1.47688,1.47656,1.47665,64400002.0
2008-01-07 04:50:00,1.47676,1.47702,1.47675,1.4769,26800000.0
2008-01-07 04:51:00,1.47656,1.47673,1.47625,1.47673,43000000.0
2008-01-07 04:52:00,1.47669,1.47683,1.47614,1.47614,27800000.0
2008-01-07 04:53:00,1.47636,1.47651,1.47629,1.47635,26400000.0
2008-01-07 04:54:00,1.47654,1.47672,1.47601,1.47601,34000000.0
2008-01-07 04:55:00,1.47588,1.4763,1.47554,1.4763,28400000.0
2008-01-07 04:56:00,1.47639,1.47654,1.47633,1.47654,31800000.0
2008-01-07 04:57:00,1.47644,1.47644,1.4758,1.47601,30200000.0
2008-01-07 04:58:00,1.47641,1.47648,1.47553,1.47604,54500000.0
2008-01-07 04:59:00,1.47619,1.47646,1.47612,1.47619,79700000.0
2008-01-07 05:00:00,1.47627,1.47627,1.47603,1.47618,37200000.0
2008-01-07 05:01:00,1.47591,1.47594,1.47578,1.47591,29000000.0
2008-01-07 05:02:00,1.47557,1.47612,1.47557,1.47612,61200002.0
2008-01-07 05:03:00,1.47619,1.47619,1.47577,1.47587,27200000.0
2008-01-07 05:04:00,1.4756,1.47578,1.47542,1.47548,20800000.0
2008-01-07 05:05:00,1.475,1.47529,1.47495,1.47529,23200000.0
2008-01-07 05:06:00,1.47528,1.47566,1.47511,1.47559,55200001.0
2008-01-07 05:07:00,1.47553,1.47564,1.47527,1.47561,47400000.0
2008-01-07 05:08:00,1.47566,1.47573,1.47556,1.47563,28200000.0
2008-01-07 05:09:00,1.47564,1.47564,1.47517,1.47517,32400000.0
2008-01-07 05:10:00,1.47528,1.47574,1.47502,1.47567,36000000.0
2008-01-07 05:11:00,1.47572,1.47572,1.47526,1.47526,43400000.0
2008-01-07 05:12:00,1.47547,1.47568,1.47533,1.47568,42300000.0
2008-01-07 05:13:00,1.47555,1.47578,1.47555,1.47569,28100000.0
2008-01-07 05:14:00,1.47582,1.47594,1.47566,1.47566,28400000.0
2008-01-07 05:15:00,1.47557,1.4758,1.47535,1.47578,32800000.0
2008-01-07 05:16:00,1.47585,1.47588,1.47553,1.47562,35000000.0
2008-01-07 05:17:00,1.47548,1.47614,1.47547,1.47606,31200000.0
2008-01-07 05:18:00,1.47616,1.47616,1.47599,1.47599,28200000.0
2008-01-07 05:19:00,1.47577,1.476,1.47553,1.47572,44000000.0
2008-01-07 05:20:00,1.47568,1.47619,1.47568,1.47613,39800000.0
2008-01-07 05:21:00,1.4762,1.4762,1.47603,1.47605,31800000.0
2008-01-07 05:22:00,1.4761,1.4761,1.47584,1.47598,40000000.0
2008-01-07 05:23:00,1.47607,1.47627,1.47552,1.47627,75700000.0
2008-01-07 05:24:00,1.47623,1.47639,1.47611,1.47639,28500000.0
2008-01-07 05:25:00,1.47627,1.47642,1.47598,1.47619,48000000.0
2008-01-07 05:26:00,1.47627,1.47627,1.47606,1.47614,45600000.0
2008-01-07 05:27:00,1.47622,1.47622,1.47572,1.47576,29300000.0
2008-01-07 05:28:00,1.47598,1.47604,1.4748,1.47538,22200000.0
2008-01-07 05:29:00,1.47509,1.47536,1.47509,1.47529,41000000.0
2008-01-07 05:30:00,1.47536,1.47566,1.47531,1.47564,37500000.0
2008-01-07 05:31:00,1.47554,1.47568,1.47521,1.47521,71200002.0
2008-01-07 05:32:00,1.47561,1.47588,1.47531,1.47559,43800000.0
2008-01-07 05:33:00,1.476,1.476,1.47552,1.47552,27800000.0
2008-01-07 05:34:00,1.47561,1.47568,1.47544,1.47546,32500000.0
2008-01-07 05:35:00,1.47557,1.47563,1.4753,1.47563,42300000.0
2008-01-07 05:36:00,1.47558,1.47591,1.47558,1.47569,18600000.0
2008-01-07 05:37:00,1.47578,1.47589,1.47563,1.47587,45900000.0
2008-01-07 05:38:00,1.47573,1.47576,1.47532,1.47541,31100000.0
2008-01-07 05:39:00,1.47541,1.47577,1.47531,1.47569,23800000.0
2008-01-07 05:40:00,1.47566,1.47582,1.4756,1.4756,31600000.0
2008-01-07 05:41:00,1.47554,1.47579,1.47508,1.47579,46700001.0
2008-01-07 05:42:00,1.47588,1.47605,1.47578,1.476,30600000.0
2008-01-07 05:43:00,1.4757,1.476,1.4757,1.4759,26800000.0
2008-01-07 05:44:00,1.47606,1.47624,1.47602,1.47614,58200001.0
2008-01-07 05:45:00,1.47586,1.47606,1.47572,1.47577,32400000.0
2008-01-07 05:46:00,1.47587,1.47589,1.47575,1.47578,36800000.0
2008-01-07 05:47:00,1.47576,1.47608,1.47569,1.47595,48200000.0
2008-01-07 05:48:00,1.47568,1.47589,1.47568,1.47586,20600000.0
2008-01-07 05:49:00,1.47594,1.47594,1.47571,1.4758,43400000.0
2008-01-07 05:50:00,1.47611,1.47668,1.47611,1.47668,33200000.0
2008-01-07 05:51:00,1.47689,1.47689,1.47639,1.47639,25600000.0
2008-01-07 05:52:00,1.47663,1.47676,1.47643,1.47643,35400000.0
2008-01-07 05:53:00,1.47606,1.47638,1.47606,1.47637,30000000.0
2008-01-07 05:54:00,1.47637,1.47642,1.47618,1.47642,70199999.0
2008-01-07 05:55:00,1.47631,1.47645,1.47614,1.47635,19800000.0
2008-01-07 05:56:00,1.47627,1.47627,1.47592,1.47613,40900000.0
2008-01-07 05:57:00,1.4759,1.47616,1.47585,1.47612,29000000.0
2008-01-07 05:58:00,1.47627,1.47643,1.47616,1.47616,20200000.0
2008-01-07 05:59:00,1.47622,1.47623,1.47609,1.47616,46700000.0
2008-01-07 06:00:00,1.47607,1.47626,1.47575,1.47588,44800000.0
2008-01-07 06:01:00,1.47611,1.47611,1.47581,1.4759,70100000.0
2008-01-07 06:02:00,1.476,1.47601,1.4755,1.47591,35900000.0
2008-01-07 06:03:00,1.47578,1.476,1.47578,1.47584,36000000.0
2008-01-07 06:04:00,1.47586,1.47597,1.47567,1.47571,71400001.0
2008-01-07 06:05:00,1.47553,1.47566,1.47534,1.47555,50100000.0
2008-01-07 06:06:00,1.4752,1.47564,1.47513,1.4756,30200000.0
2008-01-07 06:07:00,1.47553,1.47553,1.47513,1.47529,43000000.0
2008-01-07 06:08:00,1.47525,1.47564,1.47525,1.47545,31800000.0
2008-01-07 06:09:00,1.47529,1.47529,1.47499,1.47499,35200000.0
2008-01-07 06:10:00,1.47496,1.47496,1.47475,1.47482,37600000.0
2008-01-07 06:11:00,1.47488,1.4754,1.47488,1.47514,56000001.0
2008-01-07 06:12:00,1.47519,1.47528,1.47494,1.47494,25400000.0
2008-01-07 06:13:00,1.47482,1.47517,1.47472,1.4751,43400000.0
2008-01-07 06:14:00,1.47512,1.47522,1.47484,1.47512,46700000.0
2008-01-07 06:15:00,1.47496,1.47513,1.47485,1.47513,25800000.0
2008-01-07 06:16:00,1.47538,1.47545,1.47512,1.47525,30200000.0
2008-01-07 06:17:00,1.47529,1.47563,1.47529,1.47557,33700000.0
2008-01-07 06:18:00,1.4753,1.47547,1.47512,1.47512,36600000.0
2008-01-07 06:19:00,1.47519,1.47522,1.47497,1.47497,42500000.0
2008-01-07 06:20:00,1.47503,1.47504,1.47483,1.47483,47200000.0
2008-01-07 06:21:00,1.47501,1.47521,1.47487,1.47521,33200000.0
2008-01-07 06:22:00,1.47513,1.47555,1.47512,1.47542,26800000.0
2008-01-07 06:23:00,1.47528,1.47576,1.47522,1.47576,28600000.0
2008-01-07 06:24:00,1.47562,1.47562,1.47522,1.47554,28900000.0
2008-01-07 06:25:00,1.47554,1.47554,1.47534,1.47543,37400000.0
2008-01-07 06:26:00,1.47573,1.47638,1.47573,1.47638,33200000.0
2008-01-07 06:27:00,1.4764,1.4764,1.47604,1.4763,51800000.0
2008-01-07 06:28:00,1.47619,1.47627,1.47607,1.47627,39400001.0
2008-01-07 06:29:00,1.47639,1.4764,1.47615,1.47615,28000000.0
2008-01-07 06:30:00,1.47597,1.47602,1.47554,1.47556,22000000.0
2008-01-07 06:31:00,1.47529,1.47533,1.4752,1.4752,33000000.0
2008-01-07 06:32:00,1.47507,1.47507,1.47488,1.47502,49400000.0
2008-01-07 06:33:00,1.47483,1.47501,1.47479,1.47496,36400000.0
2008-01-07 06:34:00,1.47499,1.47535,1.47475,1.47521,48700000.0
2008-01-07 06:35:00,1.47514,1.47535,1.47492,1.47501,46900000.0
2008-01-07 06:36:00,1.47462,1.4751,1.47462,1.47465,67600000.0
2008-01-07 06:37:00,1.47447,1.47458,1.47405,1.47405,38200000.0
2008-01-07 06:38:00,1.47444,1.47471,1.47444,1.47457,45000000.0
2008-01-07 06:39:00,1.47458,1.47479,1.47452,1.47463,34000000.0
2008-01-07 06:40:00,1.47462,1.47487,1.47462,1.47473,37400000.0
2008-01-07 06:41:00,1.47465,1.47494,1.47425,1.47494,26000000.0
2008-01-07 06:42:00,1.47455,1.47496,1.47455,1.47479,55100000.0
2008-01-07 06:43:00,1.47473,1.47474,1.47437,1.47474,25400000.0
2008-01-07 06:44:00,1.47464,1.47472,1.47447,1.47454,51600000.0
2008-01-07 06:45:00,1.47448,1.47471,1.47445,1.47459,47500000.0
2008-01-07 06:46:00,1.47457,1.47464,1.47438,1.47441,90899998.0
2008-01-07 06:47:00,1.47465,1.47469,1.47442,1.47448,21200000.0
2008-01-07 06:48:00,1.47443,1.47475,1.47435,1.47449,39000000.0
2008-01-07 06:49:00,1.47444,1.4747,1.47436,1.4747,25300000.0
2008-01-07 06:50:00,1.4747,1.47474,1.47448,1.47449,26800000.0
2008-01-07 06:51:00,1.47467,1.47472,1.47456,1.47468,32800000.0
2008-01-07 06:52:00,1.4746,1.4746,1.47422,1.47453,36700000.0
2008-01-07 06:53:00,1.47444,1.47444,1.47394,1.47415,34200000.0
2008-01-07 06:54:00,1.47411,1.47433,1.47398,1.47408,52900000.0
2008-01-07 06:55:00,1.47424,1.47424,1.47404,1.47422,27800000.0
2008-01-07 06:56:00,1.47402,1.47414,1.47364,1.47364,38800000.0
2008-01-07 06:57:00,1.47419,1.47456,1.47404,1.47435,54900000.0
2008-01-07 06:58:00,1.47395,1.47452,1.47395,1.47451,31800001.0
2008-01-07 06:59:00,1.47438,1.47482,1.47438,1.47458,26900000.0
2008-01-07 07:00:00,1.47474,1.47486,1.47468,1.47474,61400000.0
2008-01-07 07:01:00,1.47482,1.47492,1.47474,1.47485,65800001.0
2008-01-07 07:02:00,1.47469,1.47474,1.47399,1.47434,56200000.0
2008-01-07 07:03:00,1.47441,1.47441,1.47392,1.47399,35700000.0
2008-01-07 07:04:00,1.47442,1.47457,1.47404,1.47424,30400000.0
2008-01-07 07:05:00,1.47424,1.47463,1.47419,1.47428,51200000.0
2008-01-07 07:06:00,1.47451,1.47469,1.47451,1.47459,38800000.0
2008-01-07 07:07:00,1.47455,1.4747,1.4744,1.47448,21700000.0
2008-01-07 07:08:00,1.47465,1.47494,1.47464,1.47476,17200000.0
2008-01-07 07:09:00,1.47467,1.47467,1.47392,1.47398,25400000.0
2008-01-07 07:10:00,1.47402,1.47405,1.47342,1.47342,26000000.0
2008-01-07 07:11:00,1.47344,1.47357,1.47311,1.47332,39500000.0
2008-01-07 07:12:00,1.47362,1.47364,1.47301,1.47315,49200000.0
2008-01-07 07:13:00,1.47362,1.47362,1.47329,1.47359,29400000.0
2008-01-07 07:14:00,1.47359,1.4737,1.47345,1.47359,44400000.0
2008-01-07 07:15:00,1.4736,1.4736,1.47306,1.47334,41600000.0
2008-01-07 07:16:00,1.47304,1.4737,1.47304,1.4737,28000000.0
2008-01-07 07:17:00,1.47368,1.47369,1.47328,1.47369,53300000.0
2008-01-07 07:18:00,1.47385,1.47392,1.47357,1.47386,52000000.0
2008-01-07 07:19:00,1.47372,1.47372,1.47335,1.47335,29200000.0
2008-01-07 07:20:00,1.47335,1.47367,1.47318,1.47338,51800000.0
2008-01-07 07:21:00,1.47358,1.4736,1.47322,1.4736,34900000.0
2008-01-07 07:22:00,1.4738,1.47394,1.47359,1.4737,33600000.0
2008-01-07 07:23:00,1.47368,1.47385,1.47359,1.47375,43800000.0
2008-01-07 07:24:00,1.47357,1.47372,1.47355,1.4736,46400000.0
2008-01-07 07:25:00,1.47356,1.47356,1.47319,1.47339,59000000.0
2008-01-07 07:26:00,1.47356,1.47374,1.47349,1.47373,24600000.0
2008-01-07 07:27:00,1.47369,1.47401,1.47362,1.47374,47000000.0
2008-01-07 07:28:00,1.47372,1.4739,1.47346,1.47377,56400001.0
2008-01-07 07:29:00,1.47383,1.47386,1.47364,1.47386,77700000.0
2008-01-07 07:30:00,1.47388,1.47389,1.47335,1.47389,36200000.0
2008-01-07 07:31:00,1.47346,1.47358,1.4733,1.4733,44600001.0
2008-01-07 07:32:00,1.47326,1.47363,1.47315,1.47363,51600001.0
2008-01-07 07:33:00,1.47363,1.47382,1.47346,1.47346,26300000.0
2008-01-07 07:34:00,1.47363,1.47408,1.47363,1.47396,35100000.0
2008-01-07 07:35:00,1.47361,1.47444,1.47361,1.47444,32800000.0
2008-01-07 07:36:00,1.47447,1.47479,1.47435,1.47468,40800000.0
2008-01-07 07:37:00,1.4747,1.47481,1.4746,1.47481,40400000.0
2008-01-07 07:38:00,1.4747,1.47491,1.4747,1.47489,41400000.0
2008-01-07 07:39:00,1.47479,1.47516,1.47479,1.47503,30600000.0
2008-01-07 07:40:00,1.47499,1.47516,1.4747,1.47516,32200000.0
2008-01-07 07:41:00,1.4752,1.47522,1.47501,1.47508,34400000.0
2008-01-07 07:42:00,1.47503,1.47554,1.47503,1.47553,37200000.0
2008-01-07 07:43:00,1.47559,1.47595,1.47559,1.47595,46600001.0
2008-01-07 07:44:00,1.4759,1.47593,1.47574,1.47582,28200000.0
2008-01-07 07:45:00,1.47555,1.47564,1.47494,1.47543,34900000.0
2008-01-07 07:46:00,1.47515,1.47515,1.47425,1.47438,40200000.0
2008-01-07 07:47:00,1.47431,1.47432,1.4739,1.47425,48200000.0
2008-01-07 07:48:00,1.47412,1.47435,1.47412,1.47432,25600000.0
2008-01-07 07:49:00,1.47435,1.47446,1.47406,1.47406,54800000.0
2008-01-07 07:50:00,1.47444,1.47445,1.47439,1.47441,34200000.0
2008-01-07 07:51:00,1.47434,1.47444,1.47412,1.47441,25600000.0
2008-01-07 07:52:00,1.47435,1.47444,1.47407,1.47429,28200000.0
2008-01-07 07:53:00,1.47441,1.47456,1.47433,1.47445,37100000.0
2008-01-07 07:54:00,1.47443,1.47452,1.47435,1.4744,38300000.0
2008-01-07 07:55:00,1.47465,1.47465,1.47417,1.47456,32800000.0
2008-01-07 07:56:00,1.47444,1.47467,1.47436,1.47467,33000000.0
2008-01-07 07:57:00,1.47459,1.47467,1.47433,1.47464,25200000.0
2008-01-07 07:58:00,1.47472,1.47509,1.47471,1.47502,44900000.0
2008-01-07 07:59:00,1.47464,1.47496,1.47455,1.47479,37000000.0
2008-01-07 08:00:00,1.47468,1.47468,1.47446,1.47466,39800000.0
2008-01-07 08:01:00,1.47475,1.47513,1.47475,1.47484,20200000.0
2008-01-07 08:02:00,1.47492,1.47492,1.47458,1.47476,30600000.0
2008-01-07 08:03:00,1.4747,1.4747,1.47446,1.47458,19800000.0
2008-01-07 08:04:00,1.47457,1.47467,1.47438,1.47438,23000000.0
2008-01-07 08:05:00,1.47454,1.4746,1.47449,1.4745,35000000.0
2008-01-07 08:06:00,1.47443,1.47475,1.47437,1.47457,30600000.0
2008-01-07 08:07:00,1.47454,1.47466,1.47436,1.47461,25600000.0
2008-01-07 08:08:00,1.47449,1.47469,1.47443,1.47448,39000000.0
2008-01-07 08:09:00,1.4748,1.47511,1.4746,1.47511,46300000.0
2008-01-07 08:10:00,1.47547,1.47579,1.47533,1.47577,36000000.0
2008-01-07 08:11:00,1.47575,1.47589,1.47565,1.47589,46600000.0
2008-01-07 08:12:00,1.47585,1.47585,1.4756,1.47576,39600000.0
2008-01-07 08:13:00,1.47551,1.47619,1.47551,1.47619,45200001.0
2008-01-07 08:14:00,1.47627,1.47635,1.47618,1.47618,92300000.0
2008-01-07 08:15:00,1.47625,1.47625,1.47596,1.47599,38400000.0
2008-01-07 08:16:00,1.47591,1.47591,1.47547,1.4759,28000000.0
2008-01-07 08:17:00,1.47594,1.47594,1.47546,1.47575,40300000.0
2008-01-07 08:18:00,1.47578,1.47588,1.47561,1.47582,39200000.0
2008-01-07 08:19:00,1.47582,1.47582,1.4756,1.47566,46400001.0
2008-01-07 08:20:00,1.47572,1.47574,1.47551,1.4757,60200001.0
2008-01-07 08:21:00,1.4758,1.47612,1.47565,1.47565,36600000.0
2008-01-07 08:22:00,1.47626,1.47647,1.47577,1.47582,48600000.0
2008-01-07 08:23:00,1.47553,1.47689,1.47551,1.47668,45000000.0
2008-01-07 08:24:00,1.47688,1.47702,1.47662,1.47686,49900000.0
2008-01-07 08:25:00,1.47664,1.47684,1.47653,1.47653,26200000.0
2008-01-07 08:26:00,1.47655,1.47655,1.47602,1.47636,53500000.0
2008-01-07 08:27:00,1.47632,1.47646,1.47618,1.47618,55900000.0
2008-01-07 08:28:00,1.47595,1.47604,1.47585,1.47593,46900000.0
2008-01-07 08:29:00,1.47575,1.47595,1.47574,1.47594,59500000.0
2008-01-07 08:30:00,1.47597,1.47615,1.47572,1.47613,31700000.0
2008-01-07 08:31:00,1.4763,1.47639,1.47606,1.47639,47100000.0
2008-01-07 08:32:00,1.47646,1.47656,1.47609,1.47638,35500000.0
2008-01-07 08:33:00,1.47652,1.47674,1.47633,1.47649,31000000.0
2008-01-07 08:34:00,1.4767,1.4767,1.47633,1.47667,34200000.0
2008-01-07 08:35:00,1.47669,1.47669,1.47637,1.4765,54200000.0
2008-01-07 08:36:00,1.47661,1.47661,1.47607,1.47638,57000001.0
2008-01-07 08:37:00,1.4765,1.47659,1.47631,1.47659,38900000.0
2008-01-07 08:38:00,1.47649,1.47657,1.47629,1.47629,20800000.0
2008-01-07 08:39:00,1.47643,1.47643,1.47591,1.47626,35900000.0
2008-01-07 08:40:00,1.47625,1.47633,1.47585,1.47621,35200000.0
2008-01-07 08:41:00,1.47632,1.47681,1.47622,1.47681,48100000.0
2008-01-07 08:42:00,1.47685,1.47685,1.47648,1.47663,53800000.0
2008-01-07 08:43:00,1.47664,1.47668,1.47633,1.47633,18200000.0
2008-01-07 08:44:00,1.47695,1.47721,1.47687,1.47721,18000000.0
2008-01-07 08:45:00,1.47714,1.47737,1.477,1.477,38300000.0
2008-01-07 08:46:00,1.47723,1.47771,1.47708,1.47733,60400000.0
2008-01-07 08:47:00,1.47731,1.47748,1.47722,1.47733,24600000.0
2008-01-07 08:48:00,1.47756,1.47791,1.47756,1.4779,49000000.0
2008-01-07 08:49:00,1.47764,1.47795,1.47756,1.47776,55800000.0
2008-01-07 08:50:00,1.47771,1.47779,1.47745,1.47776,35800000.0
2008-01-07 08:51:00,1.47767,1.4778,1.47755,1.47756,52400001.0
2008-01-07 08:52:00,1.47783,1.47795,1.47752,1.47752,40100000.0
2008-01-07 08:53:00,1.4775,1.47757,1.47744,1.47757,15200000.0
2008-01-07 08:54:00,1.47737,1.47753,1.47723,1.47745,25600000.0
2008-01-07 08:55:00,1.47729,1.4773,1.47682,1.4769,51800000.0
2008-01-07 08:56:00,1.47695,1.4772,1.47682,1.4772,62600000.0
2008-01-07 08:57:00,1.47737,1.47737,1.47714,1.47723,28500000.0
2008-01-07 08:58:00,1.47734,1.47734,1.47685,1.47716,33600000.0
2008-01-07 08:59:00,1.47676,1.4771,1.47661,1.47687,43700000.0
2008-01-07 09:00:00,1.47657,1.47657,1.47594,1.47627,28000000.0
2008-01-07 09:01:00,1.4762,1.47655,1.4762,1.47648,38200000.0
2008-01-07 09:02:00,1.47648,1.47652,1.47644,1.47648,16800000.0
2008-01-07 09:03:00,1.47594,1.47646,1.47594,1.47599,44400000.0
2008-01-07 09:04:00,1.47616,1.47616,1.47588,1.47596,74099998.0
2008-01-07 09:05:00,1.47599,1.47607,1.47572,1.47601,25000000.0
2008-01-07 09:06:00,1.47587,1.47587,1.47531,1.47532,83300000.0
2008-01-07 09:07:00,1.47506,1.47527,1.47476,1.47476,65900000.0
2008-01-07 09:08:00,1.475,1.47512,1.47482,1.47506,53100000.0
2008-01-07 09:09:00,1.47515,1.47521,1.47493,1.47506,65800000.0
2008-01-07 09:10:00,1.47475,1.47507,1.47452,1.47507,49500000.0
2008-01-07 09:11:00,1.47516,1.47516,1.47483,1.47507,46000000.0
2008-01-07 09:12:00,1.47514,1.47525,1.47492,1.47525,25400000.0
2008-01-07 09:13:00,1.47525,1.47602,1.47525,1.47602,29100000.0
2008-01-07 09:14:00,1.4759,1.47612,1.47582,1.47608,25600000.0
2008-01-07 09:15:00,1.47591,1.47623,1.47591,1.47622,33800000.0
2008-01-07 09:16:00,1.47623,1.47643,1.47605,1.47631,43800000.0
2008-01-07 09:17:00,1.4765,1.47681,1.47641,1.47681,44200000.0
2008-01-07 09:18:00,1.47691,1.47703,1.47684,1.47688,18200000.0
2008-01-07 09:19:00,1.47673,1.47692,1.47666,1.47675,40000000.0
2008-01-07 09:20:00,1.47707,1.47721,1.4768,1.4768,38000000.0
2008-01-07 09:21:00,1.47693,1.47724,1.47672,1.47724,35400000.0
2008-01-07 09:22:00,1.47712,1.47712,1.4768,1.47693,22200000.0
2008-01-07 09:23:00,1.4769,1.47712,1.47689,1.47692,39800000.0
2008-01-07 09:24:00,1.47707,1.4773,1.47702,1.47718,51800000.0
2008-01-07 09:25:00,1.47723,1.47745,1.47723,1.47729,24200000.0
2008-01-07 09:26:00,1.47725,1.47756,1.47721,1.47753,44800000.0
2008-01-07 09:27:00,1.47738,1.47738,1.47704,1.47714,55600000.0
2008-01-07 09:28:00,1.47708,1.47727,1.47691,1.47727,46400000.0
2008-01-07 09:29:00,1.47742,1.47745,1.47721,1.47741,27000000.0
2008-01-07 09:30:00,1.47737,1.47737,1.47699,1.47713,30400000.0
2008-01-07 09:31:00,1.47716,1.47747,1.47716,1.47745,50800000.0
2008-01-07 09:32:00,1.47792,1.47834,1.47792,1.47815,30400000.0
2008-01-07 09:33:00,1.4781,1.4782,1.47799,1.47799,44000000.0
2008-01-07 09:34:00,1.47801,1.47821,1.47784,1.47791,30900000.0
2008-01-07 09:35:00,1.47751,1.47776,1.47732,1.47767,36000000.0
2008-01-07 09:36:00,1.47761,1.47777,1.47761,1.47766,30000000.0
2008-01-07 09:37:00,1.47762,1.47762,1.47718,1.47718,32600000.0
2008-01-07 09:38:00,1.47714,1.47727,1.47695,1.47724,44800000.0
2008-01-07 09:39:00,1.47715,1.47735,1.477,1.477,40000000.0
2008-01-07 09:40:00,1.47695,1.47735,1.47695,1.47722,30600000.0
2008-01-07 09:41:00,1.47721,1.47726,1.47681,1.47704,38000001.0
2008-01-07 09:42:00,1.47685,1.47709,1.47675,1.4768,64000000.0
2008-01-07 09:43:00,1.47673,1.47696,1.47663,1.47687,52100000.0
2008-01-07 09:44:00,1.47683,1.47683,1.4765,1.4765,54600001.0
2008-01-07 09:45:00,1.47666,1.47675,1.47599,1.47599,28200000.0
2008-01-07 09:46:00,1.47632,1.47642,1.47584,1.47613,41300000.0
2008-01-07 09:47:00,1.47599,1.47626,1.47586,1.47588,92500000.0
2008-01-07 09:48:00,1.47555,1.4761,1.47546,1.47596,44800000.0
2008-01-07 09:49:00,1.47554,1.47554,1.47497,1.47514,57000001.0
2008-01-07 09:50:00,1.47505,1.47518,1.4749,1.47518,43600000.0
2008-01-07 09:51:00,1.47529,1.47548,1.47519,1.47548,34200000.0
2008-01-07 09:52:00,1.47551,1.47553,1.47504,1.47543,32600000.0
2008-01-07 09:53:00,1.47496,1.47513,1.4745,1.4745,46800000.0
2008-01-07 09:54:00,1.47457,1.47458,1.4739,1.47417,35400000.0
2008-01-07 09:55:00,1.47444,1.47593,1.47444,1.47557,47400000.0
2008-01-07 09:56:00,1.47527,1.47603,1.47527,1.47579,32400000.0
2008-01-07 09:57:00,1.47593,1.47621,1.47579,1.47579,56200000.0
2008-01-07 09:58:00,1.47587,1.476,1.47508,1.47542,44500000.0
2008-01-07 09:59:00,1.47576,1.4762,1.47514,1.4762,46600000.0
2008-01-07 10:00:00,1.47626,1.47667,1.47614,1.47624,50000001.0
2008-01-07 10:01:00,1.47664,1.47717,1.47664,1.47704,27200000.0
2008-01-07 10:02:00,1.47709,1.47716,1.47638,1.47704,29400000.0
2008-01-07 10:03:00,1.4773,1.47751,1.47702,1.47708,32000000.0
2008-01-07 10:04:00,1.47736,1.4775,1.47666,1.47717,43000000.0
2008-01-07 10:05:00,1.47725,1.47741,1.47652,1.47652,48800001.0
2008-01-07 10:06:00,1.47687,1.47697,1.4766,1.4768,28600000.0
2008-01-07 10:07:00,1.47703,1.47703,1.47671,1.47678,25100000.0
2008-01-07 10:08:00,1.47681,1.4771,1.47672,1.47693,30600000.0
2008-01-07 10:09:00,1.47714,1.47714,1.47629,1.47629,42500000.0
2008-01-07 10:10:00,1.47622,1.47666,1.47611,1.47654,28400000.0
2008-01-07 10:11:00,1.47617,1.47642,1.4759,1.4759,71000000.0
2008-01-07 10:12:00,1.47585,1.47604,1.47564,1.47577,26800000.0
2008-01-07 10:13:00,1.47582,1.47582,1.47505,1.47524,37900000.0
2008-01-07 10:14:00,1.47525,1.47599,1.47525,1.47582,22200000.0
2008-01-07 10:15:00,1.47549,1.47666,1.47549,1.47666,39600001.0
2008-01-07 10:16:00,1.47663,1.47672,1.47619,1.47629,49600000.0
2008-01-07 10:17:00,1.47632,1.47646,1.4758,1.4762,30600000.0
2008-01-07 10:18:00,1.47621,1.47657,1.47621,1.47652,53800001.0
2008-01-07 10:19:00,1.47645,1.4765,1.47635,1.47649,32000000.0
2008-01-07 10:20:00,1.47671,1.47675,1.47654,1.47674,28600000.0
2008-01-07 10:21:00,1.4765,1.4769,1.4765,1.47669,58600000.0
2008-01-07 10:22:00,1.47657,1.47668,1.47584,1.47629,29300000.0
2008-01-07 10:23:00,1.47637,1.47673,1.47634,1.47673,41000000.0
2008-01-07 10:24:00,1.47651,1.47657,1.47605,1.47605,35200000.0
2008-01-07 10:25:00,1.47586,1.47608,1.47578,1.47587,40000000.0
2008-01-07 10:26:00,1.47548,1.47548,1.4746,1.4746,67000001.0
2008-01-07 10:27:00,1.47443,1.47454,1.47419,1.47419,33200000.0
2008-01-07 10:28:00,1.47433,1.47464,1.47433,1.47456,41200000.0
2008-01-07 10:29:00,1.47473,1.47481,1.47418,1.47463,73100000.0
2008-01-07 10:30:00,1.4745,1.47454,1.47395,1.47433,44000000.0
2008-01-07 10:31:00,1.47446,1.47475,1.47436,1.47475,39800000.0
2008-01-07 10:32:00,1.47466,1.47506,1.47455,1.47475,23200000.0
2008-01-07 10:33:00,1.47478,1.47547,1.47478,1.4753,36400000.0
2008-01-07 10:34:00,1.47545,1.47623,1.47545,1.47594,30400000.0
2008-01-07 10:35:00,1.47617,1.47638,1.47595,1.47627,25800000.0
2008-01-07 10:36:00,1.47623,1.47644,1.47617,1.47617,28200000.0
2008-01-07 10:37:00,1.47656,1.47677,1.47646,1.47665,29600000.0
2008-01-07 10:38:00,1.47683,1.47698,1.47622,1.4768,50600000.0
2008-01-07 10:39:00,1.47595,1.47633,1.47529,1.47529,42800000.0
2008-01-07 10:40:00,1.47531,1.47531,1.47502,1.47511,32800000.0
2008-01-07 10:41:00,1.47529,1.47529,1.47449,1.47481,43300000.0
2008-01-07 10:42:00,1.47476,1.47518,1.47457,1.47505,53800000.0
2008-01-07 10:43:00,1.47512,1.47521,1.47506,1.47512,31600000.0
2008-01-07 10:44:00,1.47514,1.47529,1.475,1.47523,45000000.0
2008-01-07 10:45:00,1.47519,1.47581,1.47519,1.47559,37000000.0
2008-01-07 10:46:00,1.47617,1.47633,1.47597,1.476,35300000.0
2008-01-07 10:47:00,1.4763,1.47635,1.4759,1.4759,32800000.0
2008-01-07 10:48:00,1.47595,1.47595,1.47561,1.47574,23400000.0
2008-01-07 10:49:00,1.47606,1.47623,1.47601,1.47602,30600000.0
2008-01-07 10:50:00,1.47654,1.47665,1.47615,1.47633,38700000.0
2008-01-07 10:51:00,1.47642,1.47654,1.4762,1.47635,36000000.0
2008-01-07 10:52:00,1.47647,1.47753,1.47647,1.47753,41300000.0
2008-01-07 10:53:00,1.47743,1.47794,1.47728,1.47784,29200000.0
2008-01-07 10:54:00,1.47811,1.47852,1.47795,1.47852,30000000.0
2008-01-07 10:55:00,1.47841,1.47866,1.47823,1.47856,34400000.0
2008-01-07 10:56:00,1.47839,1.47863,1.47817,1.47841,40000000.0
2008-01-07 10:57:00,1.47829,1.47829,1.47789,1.47789,31600000.0
2008-01-07 10:58:00,1.47792,1.47806,1.47724,1.47756,54800000.0
2008-01-07 10:59:00,1.47802,1.47863,1.47793,1.47863,50000000.0
2008-01-07 11:00:00,1.47847,1.47847,1.47781,1.47781,33200000.0
2008-01-07 11:01:00,1.4779,1.47804,1.47787,1.47787,33600000.0
2008-01-07 11:02:00,1.47811,1.47824,1.47782,1.47787,23200000.0
2008-01-07 11:03:00,1.47793,1.47793,1.47767,1.47775,33800000.0
2008-01-07 11:04:00,1.47788,1.47793,1.47767,1.47791,37800000.0
2008-01-07 11:05:00,1.47774,1.47813,1.47758,1.4781,44000000.0
2008-01-07 11:06:00,1.47809,1.47816,1.47787,1.47804,60900000.0
2008-01-07 11:07:00,1.47774,1.47774,1.47689,1.47695,54800000.0
2008-01-07 11:08:00,1.47682,1.47682,1.47599,1.4761,35000000.0
2008-01-07 11:09:00,1.47596,1.47596,1.47521,1.47563,73100002.0
2008-01-07 11:10:00,1.47572,1.47599,1.47555,1.4757,34600000.0
2008-01-07 11:11:00,1.47566,1.47618,1.47539,1.47618,37800000.0
2008-01-07 11:12:00,1.47609,1.47609,1.47549,1.47589,40000000.0
2008-01-07 11:13:00,1.47584,1.47584,1.47507,1.47507,101100000.0
2008-01-07 11:14:00,1.47492,1.4751,1.47465,1.47473,47300000.0
2008-01-07 11:15:00,1.4748,1.47488,1.4747,1.47472,50700000.0
2008-01-07 11:16:00,1.47463,1.4747,1.47447,1.47447,47500000.0
2008-01-07 11:17:00,1.47435,1.47467,1.47429,1.47449,35000000.0
2008-01-07 11:18:00,1.47438,1.47449,1.4739,1.47449,34200000.0
2008-01-07 11:19:00,1.47483,1.47497,1.47448,1.47454,36300000.0
2008-01-07 11:20:00,1.47443,1.47477,1.4744,1.47477,21000000.0
2008-01-07 11:21:00,1.47469,1.47477,1.47449,1.47459,43100000.0
2008-01-07 11:22:00,1.4747,1.47481,1.47451,1.47468,58200000.0
2008-01-07 11:23:00,1.47462,1.47462,1.47432,1.47436,40200000.0
2008-01-07 11:24:00,1.47452,1.47461,1.47418,1.47439,22000000.0
2008-01-07 11:25:00,1.47432,1.47446,1.47408,1.47444,57400000.0
2008-01-07 11:26:00,1.4747,1.47508,1.47444,1.47508,37000000.0
2008-01-07 11:27:00,1.47522,1.47528,1.47482,1.47523,20600000.0
2008-01-07 11:28:00,1.47506,1.4752,1.47498,1.47498,38400000.0
2008-01-07 11:29:00,1.47474,1.47474,1.47392,1.47417,29600000.0
2008-01-07 11:30:00,1.47414,1.47421,1.47391,1.47414,43500000.0
2008-01-07 11:31:00,1.47422,1.47439,1.47393,1.47425,41800000.0
2008-01-07 11:32:00,1.47414,1.47443,1.47414,1.47427,26000000.0
2008-01-07 11:33:00,1.47435,1.47494,1.47435,1.47492,40800000.0
2008-01-07 11:34:00,1.4745,1.47532,1.4745,1.47524,39500000.0
2008-01-07 11:35:00,1.47521,1.47542,1.47521,1.47532,23400000.0
2008-01-07 11:36:00,1.47527,1.47536,1.47513,1.47536,32800000.0
2008-01-07 11:37:00,1.47527,1.47537,1.475,1.47512,47300000.0
2008-01-07 11:38:00,1.47496,1.47509,1.47478,1.47498,61000001.0
2008-01-07 11:39:00,1.47497,1.47534,1.47492,1.47497,44800000.0
2008-01-07 11:40:00,1.4747,1.47488,1.47421,1.4743,35600000.0
2008-01-07 11:41:00,1.474,1.47449,1.47399,1.47449,26800000.0
2008-01-07 11:42:00,1.47457,1.4747,1.47436,1.47443,30400000.0
2008-01-07 11:43:00,1.47465,1.47477,1.47435,1.47465,39800000.0
2008-01-07 11:44:00,1.47485,1.47485,1.47465,1.4747,30600000.0
2008-01-07 11:45:00,1.475,1.475,1.47472,1.47496,35400000.0
2008-01-07 11:46:00,1.47496,1.47496,1.47471,1.4748,17600000.0
2008-01-07 11:47:00,1.47466,1.47466,1.47429,1.47444,50400000.0
2008-01-07 11:48:00,1.47463,1.475,1.47447,1.47468,25800000.0
2008-01-07 11:49:00,1.4751,1.4751,1.4744,1.4744,50600000.0
2008-01-07 11:50:00,1.47426,1.47466,1.47409,1.47465,46400001.0
2008-01-07 11:51:00,1.47473,1.47473,1.47442,1.47457,25200000.0
2008-01-07 11:52:00,1.47429,1.47452,1.47429,1.47435,23400000.0
2008-01-07 11:53:00,1.47442,1.47465,1.47426,1.47426,34600000.0
2008-01-07 11:54:00,1.47435,1.47482,1.47415,1.47481,28000000.0
2008-01-07 11:55:00,1.47503,1.47532,1.47496,1.47522,27800000.0
2008-01-07 11:56:00,1.47534,1.47618,1.47533,1.47613,40400001.0
2008-01-07 11:57:00,1.47663,1.47694,1.47622,1.47647,33200000.0
2008-01-07 11:58:00,1.47661,1.47672,1.47636,1.47656,30000000.0
2008-01-07 11:59:00,1.47668,1.47668,1.47618,1.47641,30500000.0
2008-01-07 12:00:00,1.47641,1.47648,1.47629,1.47647,28200000.0
2008-01-07 12:01:00,1.47614,1.47614,1.47509,1.47517,22200000.0
2008-01-07 12:02:00,1.47479,1.47488,1.47405,1.47405,31800000.0
2008-01-07 12:03:00,1.47395,1.47412,1.47338,1.47338,35200000.0
2008-01-07 12:04:00,1.47374,1.47395,1.47341,1.47395,32800000.0
2008-01-07 12:05:00,1.47384,1.47399,1.4734,1.47399,31200000.0
2008-01-07 12:06:00,1.47406,1.47406,1.47357,1.47357,36200000.0
2008-01-07 12:07:00,1.47361,1.4741,1.47361,1.47385,33400000.0
2008-01-07 12:08:00,1.47373,1.47398,1.47351,1.47391,23400000.0
2008-01-07 12:09:00,1.47365,1.47365,1.47304,1.47316,19800000.0
2008-01-07 12:10:00,1.47345,1.4736,1.4732,1.47348,61600000.0
2008-01-07 12:11:00,1.47359,1.47404,1.47359,1.4738,47400000.0
2008-01-07 12:12:00,1.47395,1.47441,1.47395,1.47439,52300000.0
2008-01-07 12:13:00,1.47463,1.47488,1.47455,1.47481,35400000.0
2008-01-07 12:14:00,1.47448,1.47483,1.47407,1.47407,33800000.0
2008-01-07 12:15:00,1.47396,1.47398,1.47341,1.47341,34800001.0
2008-01-07 12:16:00,1.47292,1.47335,1.47286,1.47305,58800000.0
2008-01-07 12:17:00,1.47319,1.47342,1.4731,1.47321,25600000.0
2008-01-07 12:18:00,1.47342,1.47353,1.4732,1.47323,26400000.0
2008-01-07 12:19:00,1.47296,1.47402,1.47287,1.47394,31600000.0
2008-01-07 12:20:00,1.47372,1.47387,1.4736,1.47387,39400001.0
2008-01-07 12:21:00,1.47393,1.4744,1.47377,1.47421,54700000.0
2008-01-07 12:22:00,1.47483,1.47508,1.47456,1.47506,46200000.0
2008-01-07 12:23:00,1.47512,1.47588,1.47512,1.47566,28400000.0
2008-01-07 12:24:00,1.47526,1.47571,1.47526,1.47544,45200000.0
2008-01-07 12:25:00,1.47486,1.47509,1.47466,1.47471,35400000.0
2008-01-07 12:26:00,1.47459,1.47459,1.47418,1.4744,47000000.0
2008-01-07 12:27:00,1.47424,1.47424,1.47358,1.47358,37800000.0
2008-01-07 12:28:00,1.47356,1.47397,1.47356,1.47386,33000000.0
2008-01-07 12:29:00,1.47395,1.47395,1.47348,1.47379,25800000.0
2008-01-07 12:30:00,1.47378,1.47392,1.47359,1.47384,29800000.0
2008-01-07 12:31:00,1.47383,1.47383,1.47352,1.47354,27800000.0
2008-01-07 12:32:00,1.47383,1.47383,1.47323,1.47356,38000000.0
2008-01-07 12:33:00,1.47371,1.47406,1.47351,1.47406,33800000.0
2008-01-07 12:34:00,1.47403,1.47473,1.47403,1.47464,19600000.0
2008-01-07 12:35:00,1.47468,1.47468,1.4744,1.47461,25600000.0
2008-01-07 12:36:00,1.47448,1.47458,1.47436,1.47458,31700000.0
2008-01-07 12:37:00,1.47479,1.47513,1.47473,1.47512,42200000.0
2008-01-07 12:38:00,1.47528,1.47528,1.47499,1.47502,21200000.0
2008-01-07 12:39:00,1.47501,1.47515,1.47496,1.47496,26800000.0
2008-01-07 12:40:00,1.47503,1.4752,1.47503,1.4752,35000000.0
2008-01-07 12:41:00,1.47514,1.47522,1.4748,1.47497,38800000.0
2008-01-07 12:42:00,1.47502,1.47502,1.47481,1.47489,37600000.0
2008-01-07 12:43:00,1.47488,1.47489,1.47478,1.47478,23400000.0
2008-01-07 12:44:00,1.47475,1.47475,1.47424,1.47467,79100000.0
2008-01-07 12:45:00,1.47455,1.47468,1.4744,1.4744,38800000.0
2008-01-07 12:46:00,1.47459,1.47469,1.47453,1.47463,42300000.0
2008-01-07 12:47:00,1.4745,1.4747,1.47439,1.47456,34000000.0
2008-01-07 12:48:00,1.47447,1.47463,1.47438,1.47444,19600000.0
2008-01-07 12:49:00,1.47438,1.47462,1.47368,1.47368,51600000.0
2008-01-07 12:50:00,1.47364,1.4737,1.47336,1.47357,30400000.0
2008-01-07 12:51:00,1.47365,1.47393,1.47351,1.47372,41000000.0
2008-01-07 12:52:00,1.47344,1.47368,1.47322,1.47354,37600000.0
2008-01-07 12:53:00,1.47328,1.47358,1.47286,1.4732,41400000.0
2008-01-07 12:54:00,1.47313,1.47318,1.47191,1.47191,35000000.0
2008-01-07 12:55:00,1.47209,1.47209,1.47173,1.47188,42400000.0
2008-01-07 12:56:00,1.47192,1.47247,1.47192,1.47239,32200000.0
2008-01-07 12:57:00,1.47252,1.47252,1.47223,1.47241,44000001.0
2008-01-07 12:58:00,1.47219,1.47219,1.47172,1.47206,34400000.0
2008-01-07 12:59:00,1.47177,1.47226,1.47177,1.47219,58100000.0
2008-01-07 13:00:00,1.47215,1.47226,1.47183,1.47184,44100000.0
2008-01-07 13:01:00,1.47178,1.47199,1.47135,1.47135,36400000.0
2008-01-07 13:02:00,1.47122,1.47141,1.47103,1.47126,27800000.0
2008-01-07 13:03:00,1.47111,1.47135,1.47106,1.47121,28300000.0
2008-01-07 13:04:00,1.47101,1.47138,1.471,1.47128,66899999.0
2008-01-07 13:05:00,1.47091,1.47132,1.47088,1.47122,37200000.0
2008-01-07 13:06:00,1.4709,1.47103,1.47068,1.47103,36500000.0
2008-01-07 13:07:00,1.47119,1.47119,1.47069,1.47069,30600000.0
2008-01-07 13:08:00,1.47093,1.47117,1.47077,1.47105,30000000.0
2008-01-07 13:09:00,1.47113,1.47113,1.4703,1.4703,35200000.0
2008-01-07 13:10:00,1.47022,1.47085,1.47003,1.47064,47000000.0
2008-01-07 13:11:00,1.47093,1.47095,1.47067,1.47095,28000000.0
2008-01-07 13:12:00,1.47122,1.47175,1.47122,1.47168,21000000.0
2008-01-07 13:13:00,1.47166,1.47166,1.47152,1.47165,35000000.0
2008-01-07 13:14:00,1.47162,1.47186,1.47144,1.4717,24400000.0
2008-01-07 13:15:00,1.4719,1.47209,1.47164,1.47168,52700000.0
2008-01-07 13:16:00,1.47177,1.47215,1.47176,1.47208,34000000.0
2008-01-07 13:17:00,1.47152,1.4721,1.47152,1.47161,47000000.0
2008-01-07 13:18:00,1.47153,1.47161,1.4714,1.47161,51200000.0
2008-01-07 13:19:00,1.47153,1.47272,1.4714,1.4727,25800000.0
2008-01-07 13:20:00,1.47263,1.47357,1.47246,1.47272,26800000.0
2008-01-07 13:21:00,1.47234,1.47239,1.47181,1.47192,40700000.0
2008-01-07 13:22:00,1.47127,1.47214,1.47061,1.47214,34200000.0
2008-01-07 13:23:00,1.47181,1.47231,1.47179,1.47204,41400000.0
2008-01-07 13:24:00,1.47192,1.47268,1.47192,1.47268,19400000.0
2008-01-07 13:25:00,1.47258,1.47276,1.47241,1.47276,28400000.0
2008-01-07 13:26:00,1.4727,1.47288,1.47258,1.47264,28400000.0
2008-01-07 13:27:00,1.47255,1.47281,1.47224,1.47258,35200000.0
2008-01-07 13:28:00,1.47249,1.47275,1.47248,1.47248,29200000.0
2008-01-07 13:29:00,1.47309,1.47316,1.4727,1.47316,67200000.0
2008-01-07 13:30:00,1.47345,1.47394,1.47345,1.47391,43100000.0
2008-01-07 13:31:00,1.47389,1.47389,1.47314,1.47367,40000000.0
2008-01-07 13:32:00,1.47357,1.47357,1.47199,1.47241,417600000.0
2008-01-07 13:33:00,1.47232,1.47298,1.4722,1.47297,574100001.0
2008-01-07 13:34:00,1.47299,1.47339,1.47299,1.47318,530000001.0
2008-01-07 13:35:00,1.47255,1.47283,1.47242,1.47242,440500000.0
2008-01-07 13:36:00,1.47227,1.47252,1.47218,1.47223,183300001.0
2008-01-07 13:37:00,1.47219,1.47279,1.47219,1.47279,614500002.0
2008-01-07 13:38:00,1.47252,1.47272,1.47231,1.47263,363600001.0
2008-01-07 13:39:00,1.47263,1.47298,1.47241,1.47298,268400001.0
2008-01-07 13:40:00,1.47286,1.47286,1.47216,1.47248,380200001.0
2008-01-07 13:41:00,1.47242,1.47242,1.47163,1.47176,358100002.0
2008-01-07 13:42:00,1.47161,1.47186,1.47146,1.47157,632500001.0
2008-01-07 13:43:00,1.47149,1.47175,1.47132,1.47132,188000000.0
2008-01-07 13:44:00,1.4712,1.4713,1.4706,1.47108,371500000.0
2008-01-07 13:45:00,1.47108,1.47176,1.47082,1.47156,215400000.0
2008-01-07 13:46:00,1.47149,1.47157,1.4713,1.4713,173900000.0
2008-01-07 13:47:00,1.47131,1.47148,1.47116,1.47132,226500000.0
2008-01-07 13:48:00,1.47134,1.47141,1.47117,1.47122,118700000.0
2008-01-07 13:49:00,1.47132,1.47172,1.47132,1.47155,279300000.0
2008-01-07 13:50:00,1.47157,1.47175,1.47146,1.47152,186500001.0
2008-01-07 13:51:00,1.47133,1.47147,1.47107,1.47107,451900003.0
2008-01-07 13:52:00,1.47118,1.47129,1.47082,1.47116,348899999.0
2008-01-07 13:53:00,1.47119,1.47137,1.47098,1.47137,291000000.0
2008-01-07 13:54:00,1.47145,1.47165,1.47124,1.47165,331400001.0
2008-01-07 13:55:00,1.47163,1.47193,1.47161,1.4718,450600001.0
2008-01-07 13:56:00,1.47169,1.47184,1.47156,1.47167,386700000.0
2008-01-07 13:57:00,1.4715,1.47155,1.47107,1.47116,344300000.0
2008-01-07 13:58:00,1.47114,1.47121,1.4709,1.4711,397700003.0
2008-01-07 13:59:00,1.47094,1.47107,1.47069,1.47072,301900001.0
2008-01-07 14:00:00,1.47087,1.47109,1.47073,1.47073,405000002.0
2008-01-07 14:01:00,1.47071,1.47082,1.47042,1.47052,213800001.0
2008-01-07 14:02:00,1.47057,1.47061,1.4703,1.47039,348000002.0
2008-01-07 14:03:00,1.47034,1.47034,1.46983,1.4699,342900000.0
2008-01-07 14:04:00,1.46974,1.46986,1.46904,1.46913,352700001.0
2008-01-07 14:05:00,1.46893,1.46915,1.46832,1.46832,373800003.0
2008-01-07 14:06:00,1.46835,1.46897,1.46832,1.46869,444900001.0
2008-01-07 14:07:00,1.4686,1.4686,1.46826,1.46837,405500001.0
2008-01-07 14:08:00,1.46843,1.46872,1.46835,1.46872,278300001.0
2008-01-07 14:09:00,1.46876,1.46903,1.46859,1.46899,326600002.0
2008-01-07 14:10:00,1.46906,1.46934,1.46906,1.4692,222900001.0
2008-01-07 14:11:00,1.46911,1.46938,1.46895,1.46932,249300001.0
2008-01-07 14:12:00,1.46928,1.46937,1.46903,1.4692,519000003.0
2008-01-07 14:13:00,1.46934,1.46979,1.46915,1.46964,423000000.0
2008-01-07 14:14:00,1.46978,1.47001,1.46969,1.46989,476100001.0
2008-01-07 14:15:00,1.46996,1.46999,1.46976,1.46978,258100000.0
2008-01-07 14:16:00,1.46966,1.46971,1.46955,1.46963,128600000.0
2008-01-07 14:17:00,1.46963,1.46971,1.46947,1.46966,142400000.0
2008-01-07 14:18:00,1.46953,1.46974,1.46936,1.46974,242300002.0
2008-01-07 14:19:00,1.46957,1.46978,1.46933,1.46945,378000000.0
2008-01-07 14:20:00,1.46965,1.46994,1.46952,1.46994,276700002.0
2008-01-07 14:21:00,1.46991,1.47016,1.46981,1.46988,360200001.0
2008-01-07 14:22:00,1.4699,1.47015,1.46987,1.46999,477400001.0
2008-01-07 14:23:00,1.47023,1.47048,1.47017,1.47041,424100000.0
2008-01-07 14:24:00,1.47037,1.47063,1.47028,1.4705,389700002.0
2008-01-07 14:25:00,1.47044,1.47097,1.47029,1.47088,287700002.0
2008-01-07 14:26:00,1.47095,1.47164,1.47095,1.47158,410400001.0
2008-01-07 14:27:00,1.47175,1.47179,1.47146,1.47151,223600001.0
2008-01-07 14:28:00,1.47146,1.47169,1.47123,1.4713,556800001.0
2008-01-07 14:29:00,1.4713,1.47171,1.47118,1.47156,532100000.0
2008-01-07 14:30:00,1.47182,1.47228,1.47182,1.47211,579600001.0
2008-01-07 14:31:00,1.47215,1.47215,1.47181,1.47204,447900001.0
2008-01-07 14:32:00,1.47212,1.47212,1.47168,1.47173,365800000.0
2008-01-07 14:33:00,1.47184,1.47203,1.47157,1.47179,175400001.0
2008-01-07 14:34:00,1.47181,1.47218,1.47181,1.47188,145300000.0
2008-01-07 14:35:00,1.47179,1.47179,1.47134,1.47134,247800001.0
2008-01-07 14:36:00,1.47128,1.47148,1.47122,1.47131,276100002.0
2008-01-07 14:37:00,1.47138,1.47138,1.4708,1.47111,268200002.0
2008-01-07 14:38:00,1.47112,1.47131,1.4677,1.46805,174400001.0
2008-01-07 14:39:00,1.4676,1.4685,1.46731,1.46731,225600002.0
2008-01-07 14:40:00,1.46739,1.4686,1.46727,1.4686,299700000.0
2008-01-07 14:41:00,1.46872,1.46924,1.46715,1.46715,358300001.0
2008-01-07 14:42:00,1.46717,1.46733,1.46687,1.46687,96300000.0
2008-01-07 14:43:00,1.46689,1.46773,1.46689,1.46762,121900001.0
2008-01-07 14:44:00,1.46774,1.46801,1.46732,1.46796,411800001.0
2008-01-07 14:45:00,1.46817,1.46896,1.46805,1.46874,339400000.0
2008-01-07 14:46:00,1.46877,1.46882,1.46834,1.4685,344600002.0
2008-01-07 14:47:00,1.46847,1.46864,1.46839,1.46843,278200000.0
2008-01-07 14:48:00,1.46845,1.46869,1.46832,1.46857,375600001.0
2008-01-07 14:49:00,1.46849,1.46849,1.46795,1.46817,164800000.0
2008-01-07 14:50:00,1.4681,1.46846,1.46808,1.46808,285100000.0
2008-01-07 14:51:00,1.4684,1.46886,1.4684,1.46881,165400000.0
2008-01-07 14:52:00,1.46875,1.46895,1.46846,1.46852,312300000.0
2008-01-07 14:53:00,1.46849,1.46864,1.46824,1.46864,401300001.0
2008-01-07 14:54:00,1.46864,1.46923,1.46856,1.46923,139800000.0
2008-01-07 14:55:00,1.46938,1.47,1.46927,1.46995,235500001.0
2008-01-07 14:56:00,1.46993,1.47002,1.46858,1.46912,435800000.0
2008-01-07 14:57:00,1.46901,1.46953,1.4689,1.46923,332700000.0
2008-01-07 14:58:00,1.46939,1.47015,1.46921,1.47015,348300002.0
2008-01-07 14:59:00,1.47012,1.47041,1.46994,1.47012,200400000.0
2008-01-07 15:00:00,1.47001,1.47019,1.46965,1.47011,617400000.0
2008-01-07 15:01:00,1.4701,1.47019,1.46919,1.46925,327700000.0
2008-01-07 15:02:00,1.46889,1.46957,1.46887,1.46887,607600006.0
2008-01-07 15:03:00,1.46873,1.46918,1.46873,1.46909,400200002.0
2008-01-07 15:04:00,1.46905,1.46918,1.46876,1.46893,508400000.0
2008-01-07 15:05:00,1.46903,1.46974,1.46903,1.46969,438300002.0
2008-01-07 15:06:00,1.46975,1.46983,1.46956,1.46956,313600002.0
2008-01-07 15:07:00,1.46954,1.46978,1.46935,1.46965,314800000.0
2008-01-07 15:08:00,1.46962,1.46998,1.46958,1.46976,415000001.0
2008-01-07 15:09:00,1.46992,1.47033,1.46984,1.47033,459900001.0
2008-01-07 15:10:00,1.47041,1.47064,1.47033,1.47062,556400002.0
2008-01-07 15:11:00,1.47055,1.47085,1.47054,1.47057,394100000.0
2008-01-07 15:12:00,1.47057,1.47115,1.47056,1.4711,391200001.0
2008-01-07 15:13:00,1.47113,1.47138,1.47086,1.47086,412000001.0
2008-01-07 15:14:00,1.47071,1.47107,1.47058,1.47081,500400000.0
2008-01-07 15:15:00,1.47061,1.47088,1.47044,1.47069,390000000.0
2008-01-07 15:16:00,1.47078,1.47114,1.47075,1.47094,518700000.0
2008-01-07 15:17:00,1.47109,1.47112,1.4708,1.471,306900000.0
2008-01-07 15:18:00,1.47105,1.47122,1.47096,1.47115,249500000.0
2008-01-07 15:19:00,1.47108,1.47157,1.47108,1.47136,512200002.0
2008-01-07 15:20:00,1.4715,1.47269,1.47144,1.47242,534300002.0
2008-01-07 15:21:00,1.47244,1.47269,1.47218,1.4724,624200000.0
2008-01-07 15:22:00,1.47259,1.47277,1.47215,1.47225,488300000.0
2008-01-07 15:23:00,1.47221,1.47234,1.47205,1.47228,515700002.0
2008-01-07 15:24:00,1.47236,1.4726,1.47186,1.47224,600700003.0
2008-01-07 15:25:00,1.4721,1.47226,1.47136,1.47147,533400001.0
2008-01-07 15:26:00,1.47142,1.47166,1.4714,1.47155,704600002.0
2008-01-07 15:27:00,1.47159,1.47186,1.47141,1.47166,687900000.0
2008-01-07 15:28:00,1.47167,1.47207,1.47162,1.47201,678700001.0
2008-01-07 15:29:00,1.47188,1.47188,1.47143,1.47165,663100002.0
2008-01-07 15:30:00,1.47156,1.47166,1.4711,1.47148,657300002.0
2008-01-07 15:31:00,1.47149,1.47159,1.47113,1.47123,515900000.0
2008-01-07 15:32:00,1.47114,1.47126,1.47075,1.47075,477500001.0
2008-01-07 15:33:00,1.47076,1.47083,1.47046,1.47052,469300000.0
2008-01-07 15:34:00,1.47065,1.47074,1.47043,1.47043,463400001.0
2008-01-07 15:35:00,1.47063,1.47106,1.47029,1.47087,639300001.0
2008-01-07 15:36:00,1.47117,1.47148,1.47114,1.47132,416200001.0
2008-01-07 15:37:00,1.47152,1.47161,1.47132,1.47141,295300001.0
2008-01-07 15:38:00,1.47134,1.47141,1.47093,1.47096,374400000.0
2008-01-07 15:39:00,1.4709,1.47116,1.47086,1.47099,470900004.0
2008-01-07 15:40:00,1.47098,1.47127,1.47079,1.47087,416300002.0
2008-01-07 15:41:00,1.47086,1.47112,1.47075,1.47111,353499998.0
2008-01-07 15:42:00,1.47118,1.47124,1.47109,1.47118,233900000.0
2008-01-07 15:43:00,1.47106,1.47113,1.47063,1.47075,425200001.0
2008-01-07 15:44:00,1.47062,1.47079,1.47032,1.47039,322500000.0
2008-01-07 15:45:00,1.47047,1.47047,1.47015,1.47031,614000000.0
2008-01-07 15:46:00,1.47007,1.47013,1.4696,1.46971,493100000.0
2008-01-07 15:47:00,1.46966,1.46982,1.46958,1.46976,244200000.0
2008-01-07 15:48:00,1.46966,1.46975,1.46946,1.46964,239100000.0
2008-01-07 15:49:00,1.46961,1.46969,1.46899,1.46948,359799998.0
2008-01-07 15:50:00,1.46964,1.47036,1.4694,1.47028,481600000.0
2008-01-07 15:51:00,1.47035,1.47059,1.47026,1.47056,661000003.0
2008-01-07 15:52:00,1.47057,1.4706,1.47023,1.47035,312700000.0
2008-01-07 15:53:00,1.4705,1.47068,1.47024,1.47055,379800000.0
2008-01-07 15:54:00,1.47084,1.47111,1.47077,1.47105,355700000.0
2008-01-07 15:55:00,1.47095,1.47112,1.47078,1.471,416300001.0
2008-01-07 15:56:00,1.47114,1.47115,1.47079,1.47104,335000000.0
2008-01-07 15:57:00,1.47089,1.47095,1.47064,1.47064,409400000.0
2008-01-07 15:58:00,1.47059,1.47088,1.47042,1.47057,434000000.0
2008-01-07 15:59:00,1.47059,1.47097,1.47056,1.4709,504200000.0
2008-01-07 16:00:00,1.47082,1.47116,1.47063,1.47091,410300001.0
2008-01-07 16:01:00,1.47077,1.47098,1.47062,1.47062,469400000.0
2008-01-07 16:02:00,1.47049,1.47072,1.47039,1.47064,566300004.0
2008-01-07 16:03:00,1.47061,1.47092,1.47046,1.47073,500500001.0
2008-01-07 16:04:00,1.47069,1.47069,1.46975,1.4698,490900000.0
2008-01-07 16:05:00,1.4697,1.47008,1.4697,1.46974,344200000.0
2008-01-07 16:06:00,1.46981,1.47016,1.4698,1.46989,231000002.0
2008-01-07 16:07:00,1.46998,1.4702,1.46998,1.46998,217400001.0
2008-01-07 16:08:00,1.46985,1.4702,1.46978,1.47014,215800000.0
2008-01-07 16:09:00,1.47009,1.47016,1.46977,1.46994,349000000.0
2008-01-07 16:10:00,1.46965,1.46975,1.46915,1.46929,407200001.0
2008-01-07 16:11:00,1.46908,1.46928,1.46879,1.46894,510200001.0
2008-01-07 16:12:00,1.46905,1.46951,1.46889,1.46926,415900000.0
2008-01-07 16:13:00,1.46936,1.46943,1.46903,1.46916,530200002.0
2008-01-07 16:14:00,1.46911,1.46943,1.46888,1.46899,578800001.0
2008-01-07 16:15:00,1.46905,1.46938,1.46901,1.46903,546300000.0
2008-01-07 16:16:00,1.46896,1.4692,1.4689,1.469,548700001.0
2008-01-07 16:17:00,1.4691,1.46944,1.46897,1.46939,601800003.0
2008-01-07 16:18:00,1.46949,1.4697,1.46926,1.46936,751000001.0
2008-01-07 16:19:00,1.46936,1.4697,1.46908,1.46957,705600002.0
2008-01-07 16:20:00,1.46952,1.47012,1.46952,1.46982,652200001.0
2008-01-07 16:21:00,1.46981,1.46981,1.46946,1.46968,514200000.0
2008-01-07 16:22:00,1.46961,1.46974,1.46941,1.46951,531300000.0
2008-01-07 16:23:00,1.46953,1.46968,1.46939,1.4695,491200000.0
2008-01-07 16:24:00,1.46963,1.47022,1.46959,1.47022,535100001.0
2008-01-07 16:25:00,1.47008,1.47026,1.46986,1.46986,728100000.0
2008-01-07 16:26:00,1.47007,1.47027,1.46985,1.47016,602700000.0
2008-01-07 16:27:00,1.47016,1.47033,1.46968,1.46982,423700001.0
2008-01-07 16:28:00,1.46993,1.47011,1.46968,1.46968,617400001.0
2008-01-07 16:29:00,1.46972,1.4699,1.46944,1.46946,522300002.0
2008-01-07 16:30:00,1.46949,1.46982,1.4692,1.46982,485700000.0
2008-01-07 16:31:00,1.46999,1.47031,1.46992,1.46999,386200001.0
2008-01-07 16:32:00,1.47009,1.47066,1.47009,1.47043,556900001.0
2008-01-07 16:33:00,1.47071,1.47105,1.47054,1.47088,491200001.0
2008-01-07 16:34:00,1.47087,1.47087,1.47058,1.47061,410700000.0
2008-01-07 16:35:00,1.47059,1.47064,1.47041,1.47059,414800003.0
2008-01-07 16:36:00,1.47083,1.471,1.47062,1.47083,452400000.0
2008-01-07 16:37:00,1.47102,1.47133,1.47084,1.47103,683199999.0
2008-01-07 16:38:00,1.47126,1.4715,1.47099,1.47128,570300001.0
2008-01-07 16:39:00,1.47127,1.4715,1.47112,1.47122,543400001.0
2008-01-07 16:40:00,1.47123,1.47127,1.47072,1.47098,464400000.0
2008-01-07 16:41:00,1.47094,1.47111,1.47062,1.47072,360200000.0
2008-01-07 16:42:00,1.47063,1.4709,1.47058,1.47075,500900003.0
2008-01-07 16:43:00,1.47084,1.47094,1.47059,1.47068,454000002.0
2008-01-07 16:44:00,1.47073,1.47098,1.47065,1.47087,452900000.0
2008-01-07 16:45:00,1.47096,1.47117,1.47064,1.47064,464400001.0
2008-01-07 16:46:00,1.47059,1.47096,1.47051,1.47089,467000000.0
2008-01-07 16:47:00,1.47093,1.47115,1.47066,1.47066,540300001.0
2008-01-07 16:48:00,1.47069,1.471,1.47055,1.4706,518400004.0
2008-01-07 16:49:00,1.47075,1.47136,1.47075,1.47127,439400000.0
2008-01-07 16:50:00,1.47124,1.47166,1.47108,1.47119,365000000.0
2008-01-07 16:51:00,1.47129,1.47153,1.47113,1.47148,379100002.0
2008-01-07 16:52:00,1.47136,1.47151,1.47132,1.47142,284100000.0
2008-01-07 16:53:00,1.47139,1.47139,1.47107,1.47123,607300001.0
2008-01-07 16:54:00,1.47116,1.47145,1.47108,1.47126,549500000.0
2008-01-07 16:55:00,1.47134,1.47147,1.47104,1.47133,576199998.0
2008-01-07 16:56:00,1.4714,1.47204,1.4714,1.47192,303000000.0
2008-01-07 16:57:00,1.47183,1.47193,1.47159,1.47169,466400000.0
2008-01-07 16:58:00,1.4719,1.47221,1.47182,1.47204,511400001.0
2008-01-07 16:59:00,1.47217,1.47247,1.47208,1.47247,505000002.0
2008-01-07 17:00:00,1.47249,1.47304,1.47237,1.47285,827000001.0
2008-01-07 17:01:00,1.473,1.47336,1.47298,1.47336,449200000.0
2008-01-07 17:02:00,1.47347,1.47369,1.47327,1.47356,402499999.0
2008-01-07 17:03:00,1.47355,1.47375,1.47341,1.47373,480000002.0
2008-01-07 17:04:00,1.47374,1.4741,1.47374,1.47401,396200000.0
2008-01-07 17:05:00,1.47383,1.47393,1.47337,1.47337,481300000.0
2008-01-07 17:06:00,1.47319,1.47398,1.47308,1.47398,396300002.0
2008-01-07 17:07:00,1.47398,1.47404,1.47368,1.47381,320700000.0
2008-01-07 17:08:00,1.47376,1.47389,1.47347,1.47347,432400000.0
2008-01-07 17:09:00,1.47382,1.47417,1.47359,1.47384,561400002.0
2008-01-07 17:10:00,1.47399,1.47424,1.47391,1.47398,477200003.0
2008-01-07 17:11:00,1.47402,1.47423,1.4738,1.47382,539400002.0
2008-01-07 17:12:00,1.47385,1.47473,1.47385,1.47444,415900000.0
2008-01-07 17:13:00,1.47453,1.47479,1.4743,1.4744,321300001.0
2008-01-07 17:14:00,1.47453,1.47502,1.47453,1.47493,445900000.0
2008-01-07 17:15:00,1.47506,1.47579,1.47506,1.47576,608300003.0
2008-01-07 17:16:00,1.4756,1.47596,1.47558,1.47592,475300003.0
2008-01-07 17:17:00,1.4762,1.47711,1.47617,1.47698,385000000.0
2008-01-07 17:18:00,1.47732,1.47787,1.47704,1.47742,622900002.0
2008-01-07 17:19:00,1.4774,1.4777,1.47734,1.47762,334100000.0
2008-01-07 17:20:00,1.47764,1.47777,1.47738,1.47738,557600003.0
2008-01-07 17:21:00,1.47739,1.47758,1.47727,1.47737,362700000.0
2008-01-07 17:22:00,1.4773,1.4773,1.47695,1.4772,491000000.0
2008-01-07 17:23:00,1.47704,1.4773,1.4768,1.47681,495099999.0
2008-01-07 17:24:00,1.47676,1.47682,1.47628,1.4764,525800002.0
2008-01-07 17:25:00,1.47638,1.47638,1.4759,1.47597,353900001.0
2008-01-07 17:26:00,1.47587,1.47587,1.47522,1.47571,426500001.0
2008-01-07 17:27:00,1.47575,1.47626,1.47575,1.47595,522100001.0
2008-01-07 17:28:00,1.47598,1.47638,1.47581,1.47603,531800002.0
2008-01-07 17:29:00,1.47611,1.47663,1.47571,1.47645,723100001.0
2008-01-07 17:30:00,1.47661,1.47688,1.47641,1.47685,535600002.0
2008-01-07 17:31:00,1.4768,1.47681,1.47554,1.47603,628800001.0
2008-01-07 17:32:00,1.47592,1.47596,1.47469,1.47522,465200001.0
2008-01-07 17:33:00,1.4753,1.47629,1.4753,1.47629,482800000.0
2008-01-07 17:34:00,1.4764,1.47658,1.47623,1.47637,381200000.0
2008-01-07 17:35:00,1.47629,1.47637,1.47527,1.47537,435100000.0
2008-01-07 17:36:00,1.47524,1.47574,1.47522,1.47547,486400000.0
2008-01-07 17:37:00,1.47556,1.47588,1.47525,1.47525,352900000.0
2008-01-07 17:38:00,1.47519,1.47541,1.47516,1.47524,426800000.0
2008-01-07 17:39:00,1.47522,1.4755,1.47506,1.4755,528500002.0
2008-01-07 17:40:00,1.47539,1.4754,1.47504,1.47523,301300000.0
2008-01-07 17:41:00,1.47512,1.47529,1.47506,1.47513,458600000.0
2008-01-07 17:42:00,1.47497,1.47535,1.47497,1.47515,342800001.0
2008-01-07 17:43:00,1.4752,1.4759,1.47515,1.47568,390700000.0
2008-01-07 17:44:00,1.47573,1.47639,1.47569,1.47577,454200001.0
2008-01-07 17:45:00,1.47582,1.47606,1.47576,1.47579,534000001.0
2008-01-07 17:46:00,1.47566,1.4757,1.47528,1.47551,483700000.0
2008-01-07 17:47:00,1.47559,1.47576,1.47537,1.47566,480100001.0
2008-01-07 17:48:00,1.47589,1.47597,1.47565,1.47582,447200000.0
2008-01-07 17:49:00,1.4758,1.47591,1.47558,1.47585,301100000.0
2008-01-07 17:50:00,1.47598,1.47661,1.47574,1.47661,461200000.0
2008-01-07 17:51:00,1.47675,1.47699,1.4766,1.47682,462700000.0
2008-01-07 17:52:00,1.47677,1.47701,1.47644,1.47673,456200000.0
2008-01-07 17:53:00,1.47662,1.47691,1.47646,1.47662,506600002.0
2008-01-07 17:54:00,1.47686,1.47739,1.47686,1.47734,404400000.0
2008-01-07 17:55:00,1.47759,1.47836,1.47759,1.47802,397600000.0
2008-01-07 17:56:00,1.47826,1.4785,1.47795,1.47823,381200002.0
2008-01-07 17:57:00,1.47851,1.47944,1.47848,1.4794,570500001.0
2008-01-07 17:58:00,1.47939,1.47954,1.47918,1.47944,660600002.0
2008-01-07 17:59:00,1.47951,1.4802,1.47944,1.4798,234800000.0
2008-01-07 18:00:00,1.47962,1.47977,1.47925,1.47928,634200002.0
2008-01-07 18:01:00,1.47907,1.47929,1.47878,1.47888,712600002.0
2008-01-07 18:02:00,1.47866,1.47875,1.47809,1.4786,611700003.0
2008-01-07 18:03:00,1.47859,1.47875,1.47837,1.47865,420900001.0
2008-01-07 18:04:00,1.47857,1.47879,1.47842,1.47868,631800001.0
2008-01-07 18:05:00,1.4786,1.47871,1.47834,1.47841,474700000.0
2008-01-07 18:06:00,1.47826,1.47844,1.47783,1.47789,329300002.0
2008-01-07 18:07:00,1.47779,1.47793,1.47751,1.47755,388400001.0
2008-01-07 18:08:00,1.47748,1.4777,1.47706,1.47738,449200002.0
2008-01-07 18:09:00,1.47733,1.4776,1.47724,1.47735,445300000.0
2008-01-07 18:10:00,1.47703,1.47727,1.4766,1.47696,585300000.0
2008-01-07 18:11:00,1.47674,1.47732,1.47664,1.47722,337000001.0
2008-01-07 18:12:00,1.47729,1.47736,1.47698,1.47713,380900000.0
2008-01-07 18:13:00,1.47718,1.47736,1.47694,1.47695,297700001.0
2008-01-07 18:14:00,1.47645,1.47675,1.47625,1.47625,515500002.0
2008-01-07 18:15:00,1.47608,1.47682,1.47608,1.47651,477600002.0
2008-01-07 18:16:00,1.47644,1.47649,1.47584,1.4761,300800000.0
2008-01-07 18:17:00,1.47609,1.47619,1.47565,1.47604,474600001.0
2008-01-07 18:18:00,1.47611,1.47645,1.47601,1.47622,487900000.0
2008-01-07 18:19:00,1.47628,1.47719,1.47623,1.47697,350200000.0
2008-01-07 18:20:00,1.47735,1.47805,1.47704,1.47704,387900000.0
2008-01-07 18:21:00,1.4772,1.47839,1.4772,1.47736,405300001.0
2008-01-07 18:22:00,1.47734,1.47734,1.47622,1.47664,385500000.0
2008-01-07 18:23:00,1.47651,1.47676,1.47625,1.47657,362100000.0
2008-01-07 18:24:00,1.47647,1.47647,1.47593,1.47614,255700001.0
2008-01-07 18:25:00,1.47615,1.47644,1.47606,1.47623,547700002.0
2008-01-07 18:26:00,1.47632,1.47654,1.47632,1.47651,337900003.0
2008-01-07 18:27:00,1.47651,1.4771,1.47644,1.47666,426700001.0
2008-01-07 18:28:00,1.47671,1.47703,1.47662,1.47687,328900000.0
2008-01-07 18:29:00,1.47688,1.47716,1.47655,1.47662,715200001.0
2008-01-07 18:30:00,1.47654,1.47654,1.47575,1.47603,478700003.0
2008-01-07 18:31:00,1.4761,1.47635,1.47576,1.47619,499200000.0
2008-01-07 18:32:00,1.47616,1.4764,1.47585,1.47622,449200000.0
2008-01-07 18:33:00,1.47626,1.47645,1.47608,1.47631,490900000.0
2008-01-07 18:34:00,1.47655,1.47673,1.47632,1.47656,425800001.0
2008-01-07 18:35:00,1.47644,1.47719,1.47644,1.47682,356200000.0
2008-01-07 18:36:00,1.47683,1.47699,1.47648,1.47676,348800001.0
2008-01-07 18:37:00,1.47673,1.47691,1.47651,1.47691,355000001.0
2008-01-07 18:38:00,1.47684,1.47691,1.47661,1.47666,373000001.0
2008-01-07 18:39:00,1.47652,1.47675,1.47652,1.47663,303100001.0
2008-01-07 18:40:00,1.47649,1.47675,1.4762,1.47651,500800001.0
2008-01-07 18:41:00,1.47652,1.47676,1.47646,1.47661,188500000.0
2008-01-07 18:42:00,1.47678,1.4769,1.47663,1.47673,526600001.0
2008-01-07 18:43:00,1.47681,1.47705,1.47659,1.47688,516000000.0
2008-01-07 18:44:00,1.47703,1.47703,1.47644,1.4766,424300000.0
2008-01-07 18:45:00,1.4766,1.47676,1.47608,1.47634,315300001.0
2008-01-07 18:46:00,1.47618,1.47618,1.47543,1.47592,540500001.0
2008-01-07 18:47:00,1.47601,1.47683,1.47594,1.4766,487899999.0
2008-01-07 18:48:00,1.47659,1.47673,1.47627,1.47657,589800001.0
2008-01-07 18:49:00,1.47653,1.47681,1.47651,1.47675,331600000.0
2008-01-07 18:50:00,1.47676,1.47698,1.47643,1.47689,333200000.0
2008-01-07 18:51:00,1.47662,1.47662,1.47584,1.47608,311300000.0
2008-01-07 18:52:00,1.4759,1.47604,1.47572,1.47595,325200001.0
2008-01-07 18:53:00,1.47596,1.47615,1.47577,1.47592,583300000.0
2008-01-07 18:54:00,1.47594,1.47594,1.47476,1.47503,594600002.0
2008-01-07 18:55:00,1.47498,1.47498,1.47425,1.47444,627500000.0
2008-01-07 18:56:00,1.47444,1.47467,1.47433,1.47456,640700004.0
2008-01-07 18:57:00,1.47456,1.47474,1.4742,1.47455,643200002.0
2008-01-07 18:58:00,1.4747,1.47525,1.4747,1.4751,451100001.0
2008-01-07 18:59:00,1.47529,1.47584,1.47529,1.47546,450400001.0
2008-01-07 19:00:00,1.4754,1.4755,1.47503,1.47523,350700000.0
2008-01-07 19:01:00,1.47511,1.47522,1.47447,1.47484,459400002.0
2008-01-07 19:02:00,1.47487,1.47523,1.4748,1.47501,565400000.0
2008-01-07 19:03:00,1.47508,1.47527,1.47493,1.47513,533300001.0
2008-01-07 19:04:00,1.4752,1.4752,1.47454,1.47482,563800001.0
2008-01-07 19:05:00,1.47439,1.47445,1.47377,1.47377,642100002.0
2008-01-07 19:06:00,1.47366,1.47402,1.47363,1.47391,494900003.0
2008-01-07 19:07:00,1.47413,1.47508,1.47413,1.475,566900002.0
2008-01-07 19:08:00,1.47505,1.4752,1.47449,1.47477,572600004.0
2008-01-07 19:09:00,1.47489,1.47503,1.47465,1.47493,494600000.0
2008-01-07 19:10:00,1.47466,1.47509,1.47448,1.47448,485200000.0
2008-01-07 19:11:00,1.47461,1.47511,1.47461,1.47505,339400000.0
2008-01-07 19:12:00,1.47511,1.47517,1.47487,1.47515,569500001.0
2008-01-07 19:13:00,1.4753,1.4754,1.47488,1.47496,792600001.0
2008-01-07 19:14:00,1.47485,1.47509,1.47458,1.47461,692700000.0
2008-01-07 19:15:00,1.47443,1.47462,1.47434,1.47439,427100000.0
2008-01-07 19:16:00,1.47453,1.47523,1.47453,1.47523,280700002.0
2008-01-07 19:17:00,1.47531,1.47576,1.47531,1.47535,447900001.0
2008-01-07 19:18:00,1.47526,1.4753,1.4748,1.47481,460100001.0
2008-01-07 19:19:00,1.47479,1.4752,1.47479,1.47489,329300000.0
2008-01-07 19:20:00,1.47505,1.47508,1.47475,1.47497,569600000.0
2008-01-07 19:21:00,1.47506,1.4754,1.47495,1.47526,290500000.0
2008-01-07 19:22:00,1.47521,1.47537,1.47497,1.47518,322900000.0
2008-01-07 19:23:00,1.47515,1.47533,1.47493,1.47501,417100000.0
2008-01-07 19:24:00,1.47495,1.47514,1.47495,1.47505,520700001.0
2008-01-07 19:25:00,1.47497,1.4752,1.47492,1.47503,695400002.0
2008-01-07 19:26:00,1.4751,1.476,1.4751,1.476,200700000.0
2008-01-07 19:27:00,1.47596,1.47608,1.47573,1.47573,330100000.0
2008-01-07 19:28:00,1.47564,1.47579,1.4754,1.47575,263700000.0
2008-01-07 19:29:00,1.47588,1.4761,1.47576,1.47596,423200000.0
2008-01-07 19:30:00,1.47594,1.47608,1.47565,1.47587,376000000.0
2008-01-07 19:31:00,1.47582,1.47589,1.47551,1.47551,582500002.0
2008-01-07 19:32:00,1.47538,1.47562,1.47534,1.4756,385000002.0
2008-01-07 19:33:00,1.47547,1.47556,1.47543,1.47547,397600000.0
2008-01-07 19:34:00,1.47543,1.47565,1.47528,1.4753,581800001.0
2008-01-07 19:35:00,1.47529,1.47541,1.475,1.47534,409300001.0
2008-01-07 19:36:00,1.47528,1.4755,1.47526,1.47548,265700000.0
2008-01-07 19:37:00,1.47549,1.47556,1.47536,1.47547,282800000.0
2008-01-07 19:38:00,1.47549,1.47551,1.47498,1.47507,486100002.0
2008-01-07 19:39:00,1.47497,1.47512,1.47485,1.475,296800001.0
2008-01-07 19:40:00,1.47504,1.47512,1.47472,1.47472,311100001.0
2008-01-07 19:41:00,1.47467,1.47472,1.47446,1.47446,156300001.0
2008-01-07 19:42:00,1.47451,1.47508,1.47451,1.47477,278800001.0
2008-01-07 19:43:00,1.47491,1.475,1.47475,1.47483,245300000.0
2008-01-07 19:44:00,1.47474,1.47474,1.47407,1.47411,275100002.0
2008-01-07 19:45:00,1.47398,1.4742,1.47398,1.47407,110800000.0
2008-01-07 19:46:00,1.47412,1.47427,1.47398,1.47416,187100000.0
2008-01-07 19:47:00,1.47422,1.47428,1.47397,1.47413,346000001.0
2008-01-07 19:48:00,1.47422,1.47469,1.47408,1.47469,264800002.0
2008-01-07 19:49:00,1.47457,1.47465,1.47419,1.47431,524400002.0
2008-01-07 19:50:00,1.47439,1.47485,1.47436,1.47459,543000001.0
2008-01-07 19:51:00,1.47464,1.47501,1.47464,1.47484,400000001.0
2008-01-07 19:52:00,1.47495,1.47503,1.4745,1.47494,482100002.0
2008-01-07 19:53:00,1.47483,1.47526,1.4747,1.47526,694700000.0
2008-01-07 19:54:00,1.47522,1.47522,1.47471,1.47481,295200000.0
2008-01-07 19:55:00,1.47516,1.47626,1.47506,1.47626,420200003.0
2008-01-07 19:56:00,1.47643,1.47652,1.47611,1.47621,459700001.0
2008-01-07 19:57:00,1.47603,1.4761,1.47546,1.4756,225800000.0
2008-01-07 19:58:00,1.47551,1.47564,1.47516,1.47516,505800002.0
2008-01-07 19:59:00,1.47518,1.47531,1.47461,1.47491,450900000.0
2008-01-07 20:00:00,1.47476,1.47507,1.47476,1.47489,524500002.0
2008-01-07 20:01:00,1.4749,1.47515,1.4748,1.47503,731200000.0
2008-01-07 20:02:00,1.47503,1.47522,1.4749,1.47504,571100001.0
2008-01-07 20:03:00,1.4749,1.47502,1.47451,1.47487,669500000.0
2008-01-07 20:04:00,1.47463,1.47466,1.47429,1.47429,392300000.0
2008-01-07 20:05:00,1.47431,1.47466,1.47425,1.47451,410600001.0
2008-01-07 20:06:00,1.47452,1.47492,1.47446,1.47481,475900001.0
2008-01-07 20:07:00,1.47482,1.47508,1.47447,1.47508,384300000.0
2008-01-07 20:08:00,1.47521,1.47535,1.475,1.47509,589200004.0
2008-01-07 20:09:00,1.47506,1.47507,1.4744,1.47462,592100001.0
2008-01-07 20:10:00,1.47456,1.47456,1.47412,1.4742,683600002.0
2008-01-07 20:11:00,1.47392,1.47418,1.47388,1.47396,773000002.0
2008-01-07 20:12:00,1.47409,1.47452,1.47409,1.47442,655100001.0
2008-01-07 20:13:00,1.47444,1.4747,1.47436,1.47445,456900000.0
2008-01-07 20:14:00,1.47454,1.47477,1.47452,1.47477,341100000.0
2008-01-07 20:15:00,1.47463,1.47495,1.47463,1.47491,373600000.0
2008-01-07 20:16:00,1.47489,1.4749,1.47456,1.47457,196800000.0
2008-01-07 20:17:00,1.47492,1.47511,1.47484,1.47506,323900001.0
2008-01-07 20:18:00,1.47516,1.47525,1.47499,1.47503,607700002.0
2008-01-07 20:19:00,1.47499,1.47515,1.47493,1.47509,342200001.0
2008-01-07 20:20:00,1.47511,1.47513,1.47487,1.47513,461800001.0
2008-01-07 20:21:00,1.47529,1.47534,1.47511,1.47515,61600000.0
2008-01-07 20:22:00,1.4751,1.47535,1.47495,1.47535,271100000.0
2008-01-07 20:23:00,1.47535,1.47538,1.47507,1.4752,360200000.0
2008-01-07 20:24:00,1.47528,1.47528,1.47508,1.47514,282099999.0
2008-01-07 20:25:00,1.47513,1.47542,1.47498,1.47532,231700000.0
2008-01-07 20:26:00,1.47547,1.47644,1.47547,1.47606,435099999.0
2008-01-07 20:27:00,1.47609,1.4762,1.47584,1.47595,476100002.0
2008-01-07 20:28:00,1.47603,1.47614,1.47587,1.47591,291000002.0
2008-01-07 20:29:00,1.47591,1.47628,1.47583,1.47623,411100000.0
2008-01-07 20:30:00,1.47614,1.47646,1.47613,1.47642,185400000.0
2008-01-07 20:31:00,1.47634,1.47659,1.47603,1.47609,218000001.0
2008-01-07 20:32:00,1.47606,1.47606,1.4757,1.47576,139800000.0
2008-01-07 20:33:00,1.47567,1.47586,1.47557,1.47573,345200001.0
2008-01-07 20:34:00,1.47561,1.47561,1.47531,1.47552,369199999.0
2008-01-07 20:35:00,1.47539,1.4755,1.4749,1.47515,270300000.0
2008-01-07 20:36:00,1.47512,1.47525,1.47493,1.47514,440100002.0
2008-01-07 20:37:00,1.47507,1.47525,1.47492,1.47513,289100000.0
2008-01-07 20:38:00,1.47526,1.47526,1.47495,1.4752,253500002.0
2008-01-07 20:39:00,1.47527,1.47544,1.47508,1.47528,455199999.0
2008-01-07 20:40:00,1.47535,1.47557,1.47523,1.47538,289600000.0
2008-01-07 20:41:00,1.47558,1.4758,1.4755,1.47563,433600001.0
2008-01-07 20:42:00,1.47551,1.47582,1.47551,1.47582,225500001.0
2008-01-07 20:43:00,1.47595,1.47628,1.47587,1.4761,201800001.0
2008-01-07 20:44:00,1.47633,1.47695,1.47615,1.47652,248700003.0
2008-01-07 20:45:00,1.47661,1.47688,1.47649,1.47661,540400000.0
2008-01-07 20:46:00,1.47658,1.47689,1.47644,1.47673,263700000.0
2008-01-07 20:47:00,1.47683,1.47709,1.47677,1.47703,265100001.0
2008-01-07 20:48:00,1.47703,1.47703,1.47666,1.47666,340700001.0
2008-01-07 20:49:00,1.47695,1.47737,1.47692,1.47708,488400003.0
2008-01-07 20:50:00,1.47714,1.47757,1.47714,1.47734,224100001.0
2008-01-07 20:51:00,1.47721,1.47752,1.47721,1.47743,265300000.0
2008-01-07 20:52:00,1.47745,1.47759,1.47731,1.4774,202100000.0
2008-01-07 20:53:00,1.4773,1.4773,1.47693,1.47699,203900000.0
2008-01-07 20:54:00,1.47682,1.47701,1.47671,1.47692,154500000.0
2008-01-07 20:55:00,1.4769,1.47697,1.47676,1.47685,343500001.0
2008-01-07 20:56:00,1.47684,1.47697,1.47675,1.47681,132300000.0
2008-01-07 20:57:00,1.47672,1.477,1.47658,1.47677,387700001.0
2008-01-07 20:58:00,1.47669,1.47679,1.47642,1.47655,272900000.0
2008-01-07 20:59:00,1.47659,1.47673,1.47656,1.47667,116700001.0
2008-01-07 21:00:00,1.47637,1.47637,1.47576,1.47592,318100001.0
2008-01-07 21:01:00,1.47601,1.47607,1.47576,1.47601,198200000.0
2008-01-07 21:02:00,1.47609,1.47636,1.47609,1.47612,62600000.0
2008-01-07 21:03:00,1.47623,1.47666,1.47614,1.47646,242300001.0
2008-01-07 21:04:00,1.47634,1.47661,1.47628,1.4763,367800001.0
2008-01-07 21:05:00,1.47652,1.4771,1.47647,1.4771,408100000.0
2008-01-07 21:06:00,1.47701,1.47731,1.47701,1.47714,245300001.0
2008-01-07 21:07:00,1.47691,1.47704,1.4768,1.47687,193300000.0
2008-01-07 21:08:00,1.47686,1.47708,1.47658,1.47692,252400001.0
2008-01-07 21:09:00,1.47695,1.47711,1.4766,1.47669,325100000.0
2008-01-07 21:10:00,1.47661,1.4769,1.47647,1.47651,226600000.0
2008-01-07 21:11:00,1.47647,1.47673,1.47642,1.47649,373400001.0
2008-01-07 21:12:00,1.4765,1.47665,1.47645,1.47658,247900001.0
2008-01-07 21:13:00,1.47656,1.47656,1.47625,1.47629,245700000.0
2008-01-07 21:14:00,1.47626,1.47633,1.47604,1.4763,193500000.0
2008-01-07 21:15:00,1.47617,1.47627,1.47604,1.47624,317400001.0
2008-01-07 21:16:00,1.47619,1.47625,1.47611,1.47617,125900000.0
2008-01-07 21:17:00,1.476,1.47601,1.47561,1.47569,264000001.0
2008-01-07 21:18:00,1.47561,1.47565,1.47528,1.47538,177300000.0
2008-01-07 21:19:00,1.47545,1.47595,1.47528,1.47595,150800001.0
2008-01-07 21:20:00,1.47616,1.47641,1.47569,1.47569,46000000.0
2008-01-07 21:21:00,1.47552,1.47595,1.47552,1.47561,103300000.0
2008-01-07 21:22:00,1.47564,1.47592,1.47555,1.47578,229500000.0
2008-01-07 21:23:00,1.47583,1.47597,1.47582,1.4759,67600000.0
2008-01-07 21:24:00,1.47591,1.4761,1.47572,1.47578,137200001.0
2008-01-07 21:25:00,1.47582,1.47594,1.47564,1.47566,208300000.0
2008-01-07 21:26:00,1.47558,1.47581,1.47558,1.47572,258700001.0
2008-01-07 21:27:00,1.47579,1.47594,1.47575,1.47576,193400000.0
2008-01-07 21:28:00,1.47585,1.47595,1.47561,1.47578,151400000.0
2008-01-07 21:29:00,1.47587,1.47593,1.47567,1.47571,269700000.0
2008-01-07 21:30:00,1.47583,1.47602,1.47581,1.47593,106600000.0
2008-01-07 21:31:00,1.47587,1.47607,1.47565,1.47593,315900001.0
2008-01-07 21:32:00,1.47605,1.47607,1.47589,1.47593,371700001.0
2008-01-07 21:33:00,1.47602,1.47602,1.47576,1.47576,276200000.0
2008-01-07 21:34:00,1.47584,1.47589,1.47575,1.47578,187400000.0
2008-01-07 21:35:00,1.47573,1.47583,1.47562,1.47566,318100001.0
2008-01-07 21:36:00,1.47572,1.47581,1.47552,1.4757,318400000.0
2008-01-07 21:37:00,1.47571,1.47591,1.47562,1.47568,274800001.0
2008-01-07 21:38:00,1.47571,1.4759,1.47556,1.47571,227500000.0
2008-01-07 21:39:00,1.47571,1.47591,1.47566,1.47576,259900000.0
2008-01-07 21:40:00,1.47587,1.476,1.4757,1.47571,171300000.0
2008-01-07 21:41:00,1.4758,1.47602,1.47561,1.47561,247800001.0
2008-01-07 21:42:00,1.47574,1.47607,1.47574,1.47601,169500000.0
2008-01-07 21:43:00,1.47606,1.47606,1.47589,1.47593,202100000.0
2008-01-07 21:44:00,1.47611,1.47628,1.47598,1.47604,190700001.0
2008-01-07 21:45:00,1.47613,1.4766,1.47603,1.47659,338800001.0
2008-01-07 21:46:00,1.47647,1.47672,1.47631,1.47631,304100001.0
2008-01-07 21:47:00,1.47635,1.47666,1.47631,1.47637,251100000.0
2008-01-07 21:48:00,1.47646,1.47663,1.4764,1.47647,446200002.0
2008-01-07 21:49:00,1.47656,1.47672,1.4765,1.47669,270700000.0
2008-01-07 21:50:00,1.47672,1.4769,1.47636,1.47636,431900001.0
2008-01-07 21:51:00,1.47648,1.47683,1.47645,1.47658,497600001.0
2008-01-07 21:52:00,1.47668,1.47702,1.47664,1.47702,308400000.0
2008-01-07 21:53:00,1.4771,1.47722,1.47706,1.47709,79200000.0
2008-01-07 21:54:00,1.47697,1.47714,1.47692,1.47703,468900001.0
2008-01-07 21:55:00,1.47709,1.47724,1.47707,1.47715,141300000.0
2008-01-07 21:56:00,1.47731,1.47734,1.47714,1.47732,26400000.0
2008-01-07 21:57:00,1.4772,1.4775,1.47718,1.47745,261800000.0
2008-01-07 21:58:00,1.47753,1.47779,1.47748,1.47775,168400000.0
2008-01-07 21:59:00,1.47776,1.47791,1.47759,1.47784,236800001.0
2008-01-07 22:00:00,1.47779,1.47808,1.4777,1.47781,95600001.0
2008-01-07 22:01:00,1.47778,1.47796,1.47766,1.47779,151400000.0
2008-01-07 22:02:00,1.47788,1.47811,1.47783,1.47794,219600001.0
2008-01-07 22:03:00,1.478,1.47827,1.47796,1.47809,125100000.0
2008-01-07 22:04:00,1.47794,1.47814,1.47783,1.478,205900000.0
2008-01-07 22:05:00,1.47813,1.47813,1.47781,1.47783,194500000.0
2008-01-07 22:06:00,1.4777,1.47802,1.4777,1.47797,99600000.0
2008-01-07 22:07:00,1.47807,1.47814,1.47775,1.47776,185900000.0
2008-01-07 22:08:00,1.47776,1.47792,1.47768,1.47778,179200000.0
2008-01-07 22:09:00,1.4777,1.47813,1.47769,1.47791,279500000.0
2008-01-07 22:10:00,1.47786,1.47827,1.47776,1.478,181300000.0
2008-01-07 22:11:00,1.478,1.47818,1.47779,1.47789,307000004.0
2008-01-07 22:12:00,1.47799,1.47803,1.47776,1.47803,187300000.0
2008-01-07 22:13:00,1.47816,1.47833,1.47803,1.47814,191300000.0
2008-01-07 22:14:00,1.47794,1.47819,1.47772,1.47775,149600000.0
2008-01-07 22:15:00,1.47748,1.47763,1.47747,1.47762,112600000.0
2008-01-07 22:16:00,1.47764,1.478,1.47751,1.47772,96400001.0
2008-01-07 22:17:00,1.4777,1.47806,1.47757,1.47806,241800001.0
2008-01-07 22:18:00,1.47812,1.47824,1.47784,1.47812,129700000.0
2008-01-07 22:19:00,1.4779,1.47827,1.47788,1.47801,250499998.0
2008-01-07 22:20:00,1.47817,1.47828,1.47806,1.47806,180400001.0
2008-01-07 22:21:00,1.47802,1.47806,1.47774,1.47774,186099999.0
2008-01-07 22:22:00,1.47779,1.47787,1.47766,1.47779,176500000.0
2008-01-07 22:23:00,1.47777,1.47787,1.47763,1.47764,144200000.0
2008-01-07 22:24:00,1.47778,1.47809,1.47764,1.47776,273300001.0
2008-01-07 22:25:00,1.4778,1.47831,1.47765,1.47779,193800000.0
2008-01-07 22:26:00,1.47776,1.47797,1.47776,1.47793,204800000.0
2008-01-07 22:27:00,1.47779,1.47796,1.47761,1.47782,139100000.0
2008-01-07 22:28:00,1.47774,1.47792,1.47749,1.47758,76400000.0
2008-01-07 22:29:00,1.47751,1.47796,1.47749,1.47773,201000000.0
2008-01-07 22:30:00,1.47788,1.47839,1.47788,1.47837,364099998.0
2008-01-07 22:31:00,1.47854,1.479,1.47822,1.47877,202900000.0
2008-01-07 22:32:00,1.47896,1.47928,1.47869,1.47907,188200000.0
2008-01-07 22:33:00,1.47896,1.47909,1.47896,1.47898,127900000.0
2008-01-07 22:34:00,1.47912,1.47954,1.47907,1.47915,240800000.0
2008-01-07 22:35:00,1.47907,1.4793,1.47894,1.47894,154600000.0
2008-01-07 22:36:00,1.4789,1.4792,1.4789,1.47912,128900000.0
2008-01-07 22:37:00,1.47925,1.47925,1.47886,1.47901,226600001.0
2008-01-07 22:38:00,1.47896,1.47929,1.47875,1.47896,333700001.0
2008-01-07 22:39:00,1.47903,1.47923,1.47887,1.47888,278200002.0
2008-01-07 22:40:00,1.47877,1.47906,1.47859,1.47883,297500001.0
2008-01-07 22:41:00,1.47897,1.47923,1.47892,1.47919,279000000.0
2008-01-07 22:42:00,1.47921,1.47939,1.47902,1.47926,169900000.0
2008-01-07 22:43:00,1.47915,1.47921,1.47893,1.47911,208600000.0
2008-01-07 22:44:00,1.4791,1.47918,1.47901,1.47911,210200001.0
2008-01-07 22:45:00,1.47914,1.47928,1.4791,1.4791,204300000.0
2008-01-07 22:46:00,1.47908,1.47918,1.47879,1.47879,199500000.0
2008-01-07 22:47:00,1.47869,1.4789,1.4785,1.47856,149000000.0
2008-01-07 22:48:00,1.47832,1.47856,1.47819,1.47834,140100002.0
2008-01-07 22:49:00,1.47833,1.47833,1.47754,1.47758,208700000.0
2008-01-07 22:50:00,1.47748,1.47775,1.47729,1.47738,213900000.0
2008-01-07 22:51:00,1.4775,1.4777,1.47745,1.47757,293100000.0
2008-01-07 22:52:00,1.4775,1.47761,1.47722,1.47744,365299999.0
2008-01-07 22:53:00,1.47698,1.47707,1.47661,1.4768,164500000.0
2008-01-07 22:54:00,1.47678,1.47678,1.47652,1.47661,183600000.0
2008-01-07 22:55:00,1.4765,1.47663,1.47611,1.47629,221400000.0
2008-01-07 22:56:00,1.4763,1.47693,1.4763,1.4767,151700000.0
2008-01-07 22:57:00,1.47681,1.47706,1.47671,1.47693,247900000.0
2008-01-07 22:58:00,1.47716,1.47749,1.4771,1.47723,25800000.0
2008-01-07 22:59:00,1.47728,1.47742,1.47706,1.47707,192400001.0
2008-01-07 23:00:00,1.47703,1.47725,1.47703,1.47711,91600000.0
2008-01-07 23:01:00,1.47709,1.47721,1.47702,1.47719,18600000.0
2008-01-07 23:02:00,1.47711,1.47748,1.47687,1.47687,38100000.0
2008-01-07 23:03:00,1.47702,1.47704,1.47692,1.47704,52200000.0
2008-01-07 23:04:00,1.47731,1.47731,1.47688,1.47726,30200000.0
2008-01-07 23:05:00,1.477,1.47726,1.477,1.47726,41000000.0
2008-01-07 23:06:00,1.47741,1.47765,1.47723,1.47745,54600000.0
2008-01-07 23:07:00,1.47762,1.47787,1.47732,1.47732,46600000.0
2008-01-07 23:08:00,1.47724,1.47726,1.47723,1.47726,35000001.0
2008-01-07 23:09:00,1.47698,1.477,1.47676,1.47682,34100000.0
2008-01-07 23:10:00,1.4769,1.47736,1.47687,1.47713,72800000.0
2008-01-07 23:11:00,1.47714,1.4772,1.4768,1.4768,56400000.0
2008-01-07 23:12:00,1.47689,1.47694,1.47644,1.47646,82800001.0
2008-01-07 23:13:00,1.47652,1.47652,1.47625,1.47636,41200000.0
2008-01-07 23:14:00,1.47646,1.47679,1.47638,1.47669,37200000.0
2008-01-07 23:15:00,1.4767,1.47676,1.47628,1.47628,40000000.0
2008-01-07 23:16:00,1.47623,1.4763,1.47612,1.4763,46800000.0
2008-01-07 23:17:00,1.47622,1.47622,1.47555,1.47584,65600000.0
2008-01-07 23:18:00,1.47612,1.47648,1.4761,1.47626,43400000.0
2008-01-07 23:19:00,1.47644,1.47644,1.47582,1.47582,28200000.0
2008-01-07 23:20:00,1.47573,1.47606,1.47573,1.47579,79900000.0
2008-01-07 23:21:00,1.47588,1.47606,1.47588,1.47589,49700000.0
2008-01-07 23:22:00,1.47578,1.47615,1.47553,1.47587,135300001.0
2008-01-07 23:23:00,1.47627,1.47637,1.47558,1.47598,166600000.0
2008-01-07 23:24:00,1.47611,1.47615,1.4758,1.47603,60400000.0
2008-01-07 23:25:00,1.47617,1.47628,1.47613,1.47613,32600000.0
2008-01-07 23:26:00,1.47613,1.47617,1.47584,1.47616,37400000.0
2008-01-07 23:27:00,1.47619,1.4763,1.47609,1.4763,31200000.0
2008-01-07 23:28:00,1.47617,1.47624,1.47591,1.47591,28800000.0
2008-01-07 23:29:00,1.47627,1.47646,1.47593,1.47599,83300000.0
2008-01-07 23:30:00,1.47627,1.47639,1.47589,1.47595,104400000.0
2008-01-07 23:31:00,1.476,1.4765,1.476,1.4765,72200000.0
2008-01-07 23:32:00,1.47661,1.47661,1.47618,1.47627,114800000.0
2008-01-07 23:33:00,1.47628,1.47648,1.47628,1.47648,125900000.0
2008-01-07 23:34:00,1.47657,1.47701,1.47642,1.47649,164900000.0
2008-01-07 23:35:00,1.4766,1.47667,1.47626,1.47645,169800001.0
2008-01-07 23:36:00,1.47662,1.47662,1.47646,1.47646,47800001.0
2008-01-07 23:37:00,1.47654,1.47695,1.47651,1.47662,59900000.0
2008-01-07 23:38:00,1.47655,1.47665,1.47645,1.47646,35000000.0
2008-01-07 23:39:00,1.47649,1.47699,1.47649,1.47686,199300000.0
2008-01-07 23:40:00,1.47688,1.47688,1.47677,1.47683,53000000.0
2008-01-07 23:41:00,1.47683,1.47694,1.47667,1.47669,118600000.0
2008-01-07 23:42:00,1.47666,1.47676,1.4766,1.47676,55200000.0
2008-01-07 23:43:00,1.47667,1.47693,1.47643,1.4766,80600001.0
2008-01-07 23:44:00,1.47674,1.4768,1.47636,1.47641,100200001.0
2008-01-07 23:45:00,1.47634,1.47647,1.47625,1.47641,77900000.0
2008-01-07 23:46:00,1.47643,1.47667,1.47633,1.47633,48600000.0
2008-01-07 23:47:00,1.47628,1.47661,1.47628,1.47642,87200000.0
2008-01-07 23:48:00,1.47649,1.47672,1.47616,1.47636,54000000.0
2008-01-07 23:49:00,1.47629,1.47646,1.47608,1.47646,87400000.0
2008-01-07 23:50:00,1.47653,1.47661,1.4764,1.47649,40600000.0
2008-01-07 23:51:00,1.47638,1.47639,1.47562,1.47571,49400000.0
2008-01-07 23:52:00,1.47559,1.47596,1.47559,1.47582,165900000.0
2008-01-07 23:53:00,1.47563,1.47592,1.47541,1.47541,103000000.0
2008-01-07 23:54:00,1.47587,1.47611,1.4753,1.47534,169000000.0
2008-01-07 23:55:00,1.47522,1.47541,1.47494,1.47494,130800000.0
2008-01-07 23:56:00,1.47499,1.47523,1.47493,1.47506,138200001.0
2008-01-07 23:57:00,1.47508,1.4756,1.475,1.47534,134800000.0
2008-01-07 23:58:00,1.47543,1.47558,1.47521,1.47525,119300000.0
2008-01-07 23:59:00,1.47538,1.4757,1.47537,1.4757,63400000.0
2008-01-08 00:00:00,1.47569,1.47569,1.47525,1.47536,158000001.0
2008-01-08 00:01:00,1.47541,1.47636,1.475,1.47542,217500001.0
2008-01-08 00:02:00,1.47558,1.47578,1.47558,1.47566,141500000.0
2008-01-08 00:03:00,1.47563,1.47676,1.47539,1.47676,254700001.0
2008-01-08 00:04:00,1.47718,1.47718,1.47651,1.4767,128700000.0
2008-01-08 00:05:00,1.47681,1.47696,1.47638,1.47662,48200000.0
2008-01-08 00:06:00,1.47667,1.47677,1.47652,1.47662,50200000.0
2008-01-08 00:07:00,1.47672,1.47672,1.47554,1.47554,111500001.0
2008-01-08 00:08:00,1.47556,1.47568,1.4754,1.47546,45500000.0
2008-01-08 00:09:00,1.47527,1.47562,1.47523,1.47556,127800000.0
2008-01-08 00:10:00,1.47542,1.47576,1.47542,1.47572,33600000.0
2008-01-08 00:11:00,1.4754,1.47562,1.475,1.47539,34700000.0
2008-01-08 00:12:00,1.47509,1.47529,1.47509,1.47509,34800000.0
2008-01-08 00:13:00,1.47494,1.47507,1.47492,1.47507,34200000.0
2008-01-08 00:14:00,1.47544,1.47544,1.47523,1.47528,24800000.0
2008-01-08 00:15:00,1.47539,1.47543,1.47504,1.47504,45000000.0
2008-01-08 00:16:00,1.4752,1.47533,1.4752,1.47532,29400000.0
2008-01-08 00:17:00,1.47524,1.47524,1.47478,1.47491,70600001.0
2008-01-08 00:18:00,1.47487,1.47487,1.47469,1.4747,95500000.0
2008-01-08 00:19:00,1.47483,1.47483,1.47422,1.47441,118200000.0
2008-01-08 00:20:00,1.47449,1.47449,1.47405,1.47427,66400000.0
2008-01-08 00:21:00,1.47446,1.47453,1.47437,1.47443,30600000.0
2008-01-08 00:22:00,1.47474,1.47489,1.47446,1.47489,38000000.0
2008-01-08 00:23:00,1.47519,1.4754,1.47478,1.47495,52600001.0
2008-01-08 00:24:00,1.47478,1.47491,1.47446,1.47483,76300000.0
2008-01-08 00:25:00,1.4749,1.47518,1.47469,1.47481,35600000.0
2008-01-08 00:26:00,1.47504,1.47509,1.47492,1.47499,30600000.0
2008-01-08 00:27:00,1.47506,1.47532,1.47506,1.47527,46600000.0
2008-01-08 00:28:00,1.47549,1.47549,1.47504,1.47504,26000000.0
2008-01-08 00:29:00,1.47526,1.47531,1.475,1.47528,64100000.0
2008-01-08 00:30:00,1.47525,1.47525,1.47498,1.47524,46200000.0
2008-01-08 00:31:00,1.47529,1.47547,1.47515,1.47547,34900000.0
2008-01-08 00:32:00,1.47549,1.47558,1.47523,1.47523,131899998.0
2008-01-08 00:33:00,1.47526,1.47541,1.47518,1.47518,131700000.0
2008-01-08 00:34:00,1.47538,1.47568,1.47524,1.47568,25500000.0
2008-01-08 00:35:00,1.47522,1.47532,1.47514,1.47524,50800000.0
2008-01-08 00:36:00,1.47512,1.4752,1.47509,1.47516,84500000.0
2008-01-08 00:37:00,1.47515,1.47515,1.475,1.47508,54400000.0
2008-01-08 00:38:00,1.47485,1.47491,1.47483,1.47491,35200000.0
2008-01-08 00:39:00,1.47524,1.47537,1.47487,1.47491,44100000.0
2008-01-08 00:40:00,1.47501,1.47528,1.47482,1.47525,45700001.0
2008-01-08 00:41:00,1.47529,1.47529,1.47487,1.47515,20600000.0
2008-01-08 00:42:00,1.47525,1.47528,1.47459,1.47524,41400000.0
2008-01-08 00:43:00,1.47526,1.47526,1.47485,1.47511,37800000.0
2008-01-08 00:44:00,1.47516,1.47535,1.47498,1.47498,30000000.0
2008-01-08 00:45:00,1.4753,1.47556,1.47505,1.47528,37600000.0
2008-01-08 00:46:00,1.4753,1.47532,1.47487,1.47491,49800000.0
2008-01-08 00:47:00,1.47528,1.47543,1.47504,1.47504,28000000.0
2008-01-08 00:48:00,1.47504,1.47505,1.47494,1.47494,38700000.0
2008-01-08 00:49:00,1.47537,1.47547,1.4751,1.4751,18600000.0
2008-01-08 00:50:00,1.47536,1.47539,1.47491,1.47535,35000000.0
2008-01-08 00:51:00,1.47487,1.47524,1.47479,1.47524,42600000.0
2008-01-08 00:52:00,1.4752,1.47526,1.47467,1.47483,90900000.0
2008-01-08 00:53:00,1.47503,1.47507,1.47485,1.47507,51000000.0
2008-01-08 00:54:00,1.47494,1.47501,1.47485,1.47499,50400000.0
2008-01-08 00:55:00,1.47527,1.47527,1.4748,1.47481,55700000.0
2008-01-08 00:56:00,1.47481,1.47503,1.47481,1.47491,72700000.0
2008-01-08 00:57:00,1.47495,1.47511,1.47487,1.47506,37400000.0
2008-01-08 00:58:00,1.47491,1.47491,1.47472,1.47483,43600000.0
2008-01-08 00:59:00,1.47486,1.47499,1.47477,1.47485,148700001.0
2008-01-08 01:00:00,1.47476,1.47504,1.47469,1.47477,58200000.0
2008-01-08 01:01:00,1.47485,1.47497,1.47485,1.47489,63600000.0
2008-01-08 01:02:00,1.47485,1.4749,1.47473,1.4749,57500000.0
2008-01-08 01:03:00,1.47475,1.47486,1.4747,1.47481,55900000.0
2008-01-08 01:04:00,1.47525,1.4753,1.47487,1.4753,32600000.0
2008-01-08 01:05:00,1.47553,1.47557,1.47484,1.47503,40000000.0
2008-01-08 01:06:00,1.47519,1.47548,1.47515,1.47518,42000001.0
2008-01-08 01:07:00,1.47513,1.47517,1.47496,1.47513,39000000.0
2008-01-08 01:08:00,1.47515,1.47517,1.47494,1.4751,63600000.0
2008-01-08 01:09:00,1.47559,1.47559,1.47509,1.47543,108800000.0
2008-01-08 01:10:00,1.47519,1.47543,1.47496,1.47528,61200000.0
2008-01-08 01:11:00,1.47541,1.47546,1.47517,1.47525,136200000.0
2008-01-08 01:12:00,1.47539,1.47539,1.47461,1.47467,178600000.0
2008-01-08 01:13:00,1.47478,1.47492,1.47471,1.47478,160800000.0
2008-01-08 01:14:00,1.47485,1.47496,1.47464,1.47484,49000001.0
2008-01-08 01:15:00,1.4752,1.47613,1.4752,1.47606,94200000.0
2008-01-08 01:16:00,1.47617,1.47639,1.47617,1.47639,24600000.0
2008-01-08 01:17:00,1.47642,1.47647,1.47639,1.47646,33700000.0
2008-01-08 01:18:00,1.4764,1.4766,1.4764,1.47644,30400000.0
2008-01-08 01:19:00,1.47662,1.47672,1.47655,1.47667,49600000.0
2008-01-08 01:20:00,1.47643,1.47715,1.47633,1.47715,27800000.0
2008-01-08 01:21:00,1.47697,1.47705,1.47671,1.47671,56200001.0
2008-01-08 01:22:00,1.47664,1.47681,1.47651,1.47674,75300000.0
2008-01-08 01:23:00,1.47689,1.4775,1.47643,1.47712,134100000.0
2008-01-08 01:24:00,1.47702,1.47745,1.47699,1.47744,64400000.0
2008-01-08 01:25:00,1.47728,1.47741,1.47662,1.47662,70200000.0
2008-01-08 01:26:00,1.4765,1.47665,1.47646,1.47665,213100000.0
2008-01-08 01:27:00,1.47686,1.47715,1.47677,1.47694,126200000.0
2008-01-08 01:28:00,1.47681,1.47694,1.47673,1.47682,62100000.0
2008-01-08 01:29:00,1.47681,1.47703,1.47664,1.4769,30000000.0
2008-01-08 01:30:00,1.47679,1.47684,1.47651,1.47684,52400000.0
2008-01-08 01:31:00,1.47663,1.47664,1.47648,1.47652,59000000.0
2008-01-08 01:32:00,1.47661,1.47679,1.47653,1.47678,38400000.0
2008-01-08 01:33:00,1.47662,1.47662,1.476,1.47608,85600000.0
2008-01-08 01:34:00,1.47632,1.47654,1.47627,1.47627,108400000.0
2008-01-08 01:35:00,1.4763,1.47651,1.47623,1.47623,40700000.0
2008-01-08 01:36:00,1.4763,1.47642,1.4763,1.47642,38500000.0
2008-01-08 01:37:00,1.47609,1.47624,1.47604,1.47624,31600000.0
2008-01-08 01:38:00,1.47657,1.47657,1.47606,1.4763,71600001.0
2008-01-08 01:39:00,1.47637,1.47662,1.47637,1.47662,28000000.0
2008-01-08 01:40:00,1.47645,1.47665,1.47632,1.47656,32800000.0
2008-01-08 01:41:00,1.47638,1.47663,1.47594,1.47633,48200000.0
2008-01-08 01:42:00,1.47613,1.47655,1.47578,1.47619,175100000.0
2008-01-08 01:43:00,1.47617,1.47658,1.47609,1.47627,186600002.0
2008-01-08 01:44:00,1.47626,1.47636,1.47608,1.4763,200200000.0
2008-01-08 01:45:00,1.47624,1.47645,1.47611,1.47637,147600000.0
2008-01-08 01:46:00,1.4764,1.47643,1.47634,1.47637,37600000.0
2008-01-08 01:47:00,1.47639,1.47652,1.47631,1.47636,65600000.0
2008-01-08 01:48:00,1.47633,1.47633,1.47613,1.47613,51200001.0
2008-01-08 01:49:00,1.47607,1.47635,1.47596,1.47596,142500000.0
2008-01-08 01:50:00,1.47632,1.47654,1.47607,1.47654,178200000.0
2008-01-08 01:51:00,1.47636,1.47636,1.47629,1.47631,43000000.0
2008-01-08 01:52:00,1.47635,1.47642,1.47596,1.47642,167500000.0
2008-01-08 01:53:00,1.47638,1.47638,1.47589,1.47615,91400000.0
2008-01-08 01:54:00,1.47595,1.47609,1.4759,1.47609,91400002.0
2008-01-08 01:55:00,1.47614,1.4762,1.47607,1.47615,69500000.0
2008-01-08 01:56:00,1.4761,1.47629,1.47595,1.47595,70600000.0
2008-01-08 01:57:00,1.47584,1.47612,1.47571,1.47571,97000000.0
2008-01-08 01:58:00,1.47578,1.4759,1.47569,1.4759,50900000.0
2008-01-08 01:59:00,1.4759,1.47595,1.47579,1.47584,70600000.0
2008-01-08 02:00:00,1.47622,1.47636,1.47608,1.47627,39800000.0
2008-01-08 02:01:00,1.47611,1.47642,1.47595,1.47612,17400000.0
2008-01-08 02:02:00,1.47601,1.47621,1.47594,1.47621,46800000.0
2008-01-08 02:03:00,1.47619,1.47637,1.47613,1.47619,52000000.0
2008-01-08 02:04:00,1.476,1.47637,1.476,1.47629,19400000.0
2008-01-08 02:05:00,1.47624,1.47635,1.47624,1.47624,54600000.0
2008-01-08 02:06:00,1.47628,1.47638,1.47609,1.47614,36000000.0
2008-01-08 02:07:00,1.4757,1.47605,1.4757,1.47602,65399999.0
2008-01-08 02:08:00,1.47596,1.47616,1.4758,1.47592,26800000.0
2008-01-08 02:09:00,1.47597,1.47597,1.47549,1.4759,29200000.0
2008-01-08 02:10:00,1.47597,1.47609,1.47549,1.476,38000000.0
2008-01-08 02:11:00,1.47562,1.47606,1.47562,1.47604,25400000.0
2008-01-08 02:12:00,1.47598,1.47639,1.47598,1.47617,36300000.0
2008-01-08 02:13:00,1.47634,1.47683,1.47634,1.47669,52300000.0
2008-01-08 02:14:00,1.47666,1.47674,1.47642,1.4766,42200000.0
2008-01-08 02:15:00,1.47666,1.47676,1.47646,1.47676,32200000.0
2008-01-08 02:16:00,1.47687,1.47693,1.47657,1.47668,33600000.0
2008-01-08 02:17:00,1.47675,1.47688,1.47646,1.47671,35000000.0
2008-01-08 02:18:00,1.47675,1.47688,1.4766,1.47669,66100000.0
2008-01-08 02:19:00,1.47673,1.47677,1.47656,1.47667,30200000.0
2008-01-08 02:20:00,1.47676,1.47705,1.47652,1.47704,38400000.0
2008-01-08 02:21:00,1.47699,1.4772,1.47699,1.47714,30000000.0
2008-01-08 02:22:00,1.47705,1.47717,1.47672,1.47704,35200000.0
2008-01-08 02:23:00,1.47708,1.4773,1.47708,1.47729,30700000.0
2008-01-08 02:24:00,1.47684,1.47728,1.47684,1.477,33000000.0
2008-01-08 02:25:00,1.47699,1.47702,1.47656,1.47698,30600000.0
2008-01-08 02:26:00,1.47704,1.47709,1.47689,1.477,32600000.0
2008-01-08 02:27:00,1.47697,1.47703,1.47672,1.47684,40600000.0
2008-01-08 02:28:00,1.47699,1.47699,1.47662,1.47669,45500000.0
2008-01-08 02:29:00,1.47673,1.47689,1.47651,1.47679,43000000.0
2008-01-08 02:30:00,1.4767,1.47684,1.4767,1.4768,25200000.0
2008-01-08 02:31:00,1.47668,1.47687,1.47633,1.4768,25200000.0
2008-01-08 02:32:00,1.47701,1.47712,1.47688,1.47693,28600000.0
2008-01-08 02:33:00,1.47675,1.4769,1.47658,1.47658,27800000.0
2008-01-08 02:34:00,1.47658,1.47674,1.47639,1.47663,39100000.0
2008-01-08 02:35:00,1.47664,1.47664,1.47642,1.47661,29400000.0
2008-01-08 02:36:00,1.47625,1.47651,1.47625,1.47651,34800000.0
2008-01-08 02:37:00,1.4766,1.47681,1.47646,1.47681,33000000.0
2008-01-08 02:38:00,1.47681,1.47694,1.4767,1.4767,44000000.0
2008-01-08 02:39:00,1.47687,1.47691,1.47633,1.47684,26800000.0
2008-01-08 02:40:00,1.47685,1.47706,1.47683,1.47698,62300001.0
2008-01-08 02:41:00,1.47704,1.4771,1.47672,1.4771,25400000.0
2008-01-08 02:42:00,1.47721,1.47723,1.47704,1.47723,40000000.0
2008-01-08 02:43:00,1.47716,1.47744,1.47706,1.47709,43400000.0
2008-01-08 02:44:00,1.47703,1.47703,1.47673,1.477,26300000.0
2008-01-08 02:45:00,1.47656,1.47656,1.47621,1.47643,43700000.0
2008-01-08 02:46:00,1.4764,1.4764,1.47591,1.47633,40800000.0
2008-01-08 02:47:00,1.47612,1.47622,1.47585,1.47603,30400000.0
2008-01-08 02:48:00,1.47601,1.47601,1.47574,1.47574,25700000.0
2008-01-08 02:49:00,1.47582,1.47592,1.4755,1.47592,41200000.0
2008-01-08 02:50:00,1.47602,1.4761,1.47593,1.4761,29000000.0
2008-01-08 02:51:00,1.47568,1.47613,1.47568,1.47604,22400000.0
2008-01-08 02:52:00,1.47597,1.47617,1.47581,1.47617,31600000.0
2008-01-08 02:53:00,1.47607,1.47616,1.47583,1.47616,44600000.0
2008-01-08 02:54:00,1.47618,1.47618,1.4759,1.47597,44600000.0
2008-01-08 02:55:00,1.47593,1.47602,1.47593,1.47599,33600000.0
2008-01-08 02:56:00,1.476,1.47601,1.47557,1.47581,40000000.0
2008-01-08 02:57:00,1.4754,1.47586,1.4754,1.47586,47200000.0
2008-01-08 02:58:00,1.47582,1.47588,1.47566,1.47573,28600000.0
2008-01-08 02:59:00,1.47567,1.47585,1.47544,1.47544,32800000.0
2008-01-08 03:00:00,1.47562,1.47571,1.4756,1.47571,35300000.0
2008-01-08 03:01:00,1.47506,1.4752,1.47498,1.47518,58800000.0
2008-01-08 03:02:00,1.47492,1.47515,1.47483,1.47494,21600000.0
2008-01-08 03:03:00,1.475,1.47504,1.47469,1.47481,32800000.0
2008-01-08 03:04:00,1.47484,1.47484,1.47436,1.47436,45300001.0
2008-01-08 03:05:00,1.47485,1.47485,1.47439,1.47439,35600000.0
2008-01-08 03:06:00,1.47475,1.47493,1.47451,1.47487,55800000.0
2008-01-08 03:07:00,1.47508,1.47508,1.47461,1.47461,30000000.0
2008-01-08 03:08:00,1.47464,1.47471,1.47445,1.47461,42400000.0
2008-01-08 03:09:00,1.47471,1.47498,1.47421,1.47455,30600000.0
2008-01-08 03:10:00,1.47438,1.47438,1.47401,1.4741,66800000.0
2008-01-08 03:11:00,1.47384,1.47404,1.47361,1.47361,32600000.0
2008-01-08 03:12:00,1.47366,1.4741,1.47345,1.4741,44000000.0
2008-01-08 03:13:00,1.47426,1.47426,1.47401,1.47405,28200000.0
2008-01-08 03:14:00,1.47397,1.47409,1.47392,1.47401,58200000.0
2008-01-08 03:15:00,1.47396,1.47428,1.47396,1.47428,31800000.0
2008-01-08 03:16:00,1.47426,1.47458,1.474,1.47433,34000000.0
2008-01-08 03:17:00,1.47441,1.47444,1.47424,1.47424,36300000.0
2008-01-08 03:18:00,1.47417,1.47417,1.47382,1.47411,37400000.0
2008-01-08 03:19:00,1.47412,1.47417,1.47383,1.47388,35800000.0
2008-01-08 03:20:00,1.47385,1.47413,1.47372,1.4738,53200000.0
2008-01-08 03:21:00,1.47372,1.47398,1.47366,1.47384,31000000.0
2008-01-08 03:22:00,1.47386,1.4739,1.47366,1.47378,41100000.0
2008-01-08 03:23:00,1.47361,1.47386,1.47359,1.47386,23600000.0
2008-01-08 03:24:00,1.47395,1.47397,1.47379,1.47397,32800000.0
2008-01-08 03:25:00,1.47343,1.47377,1.47343,1.47377,28200000.0
2008-01-08 03:26:00,1.4737,1.4738,1.4735,1.4738,37200000.0
2008-01-08 03:27:00,1.47349,1.47373,1.47341,1.47348,26200000.0
2008-01-08 03:28:00,1.4736,1.47383,1.4736,1.47379,40600000.0
2008-01-08 03:29:00,1.47384,1.47389,1.47347,1.47347,26200000.0
2008-01-08 03:30:00,1.47364,1.4738,1.47355,1.47368,52000000.0
2008-01-08 03:31:00,1.47382,1.47395,1.47365,1.47384,41500000.0
2008-01-08 03:32:00,1.4737,1.47382,1.47361,1.47382,34000000.0
2008-01-08 03:33:00,1.47386,1.47389,1.47363,1.47376,36400000.0
2008-01-08 03:34:00,1.47374,1.47402,1.47369,1.47393,44000000.0
2008-01-08 03:35:00,1.47398,1.47414,1.47384,1.47388,32800000.0
2008-01-08 03:36:00,1.4736,1.47375,1.47319,1.47361,46800000.0
2008-01-08 03:37:00,1.47374,1.47419,1.47374,1.47419,59500000.0
2008-01-08 03:38:00,1.47374,1.4739,1.47365,1.47387,46000000.0
2008-01-08 03:39:00,1.47386,1.47389,1.4735,1.47389,50500000.0
2008-01-08 03:40:00,1.47388,1.47388,1.47365,1.4737,40000000.0
2008-01-08 03:41:00,1.47345,1.47371,1.47344,1.47371,23000000.0
2008-01-08 03:42:00,1.47365,1.47377,1.47359,1.47377,23600000.0
2008-01-08 03:43:00,1.47377,1.47405,1.47374,1.47405,32300000.0
2008-01-08 03:44:00,1.47387,1.47412,1.47387,1.47392,27600000.0
2008-01-08 03:45:00,1.47427,1.47427,1.47395,1.47395,52000002.0
2008-01-08 03:46:00,1.47394,1.47411,1.47368,1.47411,32800000.0
2008-01-08 03:47:00,1.47403,1.47437,1.47402,1.47437,35000000.0
2008-01-08 03:48:00,1.47403,1.47429,1.47403,1.47422,34000000.0
2008-01-08 03:49:00,1.47426,1.47426,1.47393,1.47403,35900000.0
2008-01-08 03:50:00,1.47396,1.47416,1.47383,1.47395,42200000.0
2008-01-08 03:51:00,1.47397,1.47397,1.47359,1.47397,52700000.0
2008-01-08 03:52:00,1.47391,1.47395,1.47371,1.47395,40200000.0
2008-01-08 03:53:00,1.47403,1.47403,1.47373,1.47378,42200001.0
2008-01-08 03:54:00,1.47384,1.47397,1.47366,1.47389,40200000.0
2008-01-08 03:55:00,1.47391,1.47393,1.4738,1.4738,33500000.0
2008-01-08 03:56:00,1.47389,1.47398,1.47377,1.47382,33000000.0
2008-01-08 03:57:00,1.47386,1.474,1.47351,1.47398,61100000.0
2008-01-08 03:58:00,1.47395,1.474,1.47378,1.47378,45200000.0
2008-01-08 03:59:00,1.47396,1.47409,1.47382,1.47397,48600000.0
2008-01-08 04:00:00,1.47377,1.47411,1.47364,1.47399,49800000.0
2008-01-08 04:01:00,1.474,1.474,1.47358,1.47393,30000000.0
2008-01-08 04:02:00,1.47389,1.47389,1.47292,1.47292,47200000.0
2008-01-08 04:03:00,1.47355,1.47394,1.47355,1.47394,30600000.0
2008-01-08 04:04:00,1.47375,1.4739,1.47358,1.47358,21000000.0
2008-01-08 04:05:00,1.47298,1.47373,1.47298,1.47373,26800000.0
2008-01-08 04:06:00,1.4738,1.4738,1.47346,1.47379,26600000.0
2008-01-08 04:07:00,1.47369,1.47382,1.47339,1.47378,30400000.0
2008-01-08 04:08:00,1.47381,1.47395,1.47363,1.47395,91499999.0
2008-01-08 04:09:00,1.47385,1.47386,1.47351,1.47363,26000000.0
2008-01-08 04:10:00,1.47374,1.47411,1.47359,1.47411,37600000.0
2008-01-08 04:11:00,1.47402,1.47402,1.47372,1.47401,54100000.0
2008-01-08 04:12:00,1.474,1.47408,1.4738,1.47408,46600000.0
2008-01-08 04:13:00,1.47427,1.47433,1.47367,1.47396,36400000.0
2008-01-08 04:14:00,1.47377,1.47407,1.47356,1.47378,30400000.0
2008-01-08 04:15:00,1.47392,1.47392,1.47376,1.47378,45500000.0
2008-01-08 04:16:00,1.47378,1.47407,1.47341,1.47404,28400000.0
2008-01-08 04:17:00,1.47405,1.47414,1.47386,1.47405,31400000.0
2008-01-08 04:18:00,1.47345,1.47389,1.47345,1.47388,41000000.0
2008-01-08 04:19:00,1.47393,1.47413,1.47393,1.47413,23200000.0
2008-01-08 04:20:00,1.4739,1.47394,1.4738,1.47385,38800000.0
2008-01-08 04:21:00,1.47398,1.47401,1.47375,1.47386,38600000.0
2008-01-08 04:22:00,1.47387,1.4739,1.47358,1.47366,31400000.0
2008-01-08 04:23:00,1.47362,1.47376,1.47362,1.47376,32800000.0
2008-01-08 04:24:00,1.47366,1.4738,1.47366,1.47377,26000000.0
2008-01-08 04:25:00,1.47391,1.47391,1.47355,1.47369,41200000.0
2008-01-08 04:26:00,1.47377,1.47385,1.47371,1.47371,34800000.0
2008-01-08 04:27:00,1.47389,1.47389,1.47366,1.47366,32000000.0
2008-01-08 04:28:00,1.47381,1.47381,1.47332,1.47357,35200000.0
2008-01-08 04:29:00,1.47336,1.47349,1.4731,1.4734,55600000.0
2008-01-08 04:30:00,1.47325,1.47359,1.47312,1.47347,41200000.0
2008-01-08 04:31:00,1.47343,1.47417,1.47343,1.47416,41400000.0
2008-01-08 04:32:00,1.47419,1.47432,1.47387,1.47387,30400000.0
2008-01-08 04:33:00,1.47376,1.47377,1.47352,1.47366,21600000.0
2008-01-08 04:34:00,1.47362,1.47382,1.47358,1.47378,36400000.0
2008-01-08 04:35:00,1.47421,1.47433,1.47409,1.47409,39800000.0
2008-01-08 04:36:00,1.47414,1.47424,1.47404,1.47404,24600000.0
2008-01-08 04:37:00,1.47406,1.47413,1.47376,1.47396,32800000.0
2008-01-08 04:38:00,1.47396,1.4741,1.47381,1.4741,30900000.0
2008-01-08 04:39:00,1.47399,1.47434,1.47396,1.47422,45400001.0
2008-01-08 04:40:00,1.47407,1.47426,1.47394,1.47408,59900000.0
2008-01-08 04:41:00,1.47401,1.47419,1.47378,1.47406,31800000.0
2008-01-08 04:42:00,1.47379,1.474,1.47379,1.47394,52500000.0
2008-01-08 04:43:00,1.47387,1.47402,1.47366,1.47402,27000000.0
2008-01-08 04:44:00,1.47398,1.47408,1.47344,1.47405,48800000.0
2008-01-08 04:45:00,1.4741,1.47426,1.47407,1.47423,40000000.0
2008-01-08 04:46:00,1.47398,1.47401,1.47313,1.47313,37200000.0
2008-01-08 04:47:00,1.47378,1.47383,1.47359,1.4738,35800000.0
2008-01-08 04:48:00,1.47386,1.47406,1.4738,1.47396,33800000.0
2008-01-08 04:49:00,1.47388,1.47418,1.4738,1.47386,47400000.0
2008-01-08 04:50:00,1.47388,1.47432,1.47388,1.47403,39800000.0
2008-01-08 04:51:00,1.47389,1.47405,1.47379,1.47405,26800000.0
2008-01-08 04:52:00,1.47411,1.47432,1.47392,1.47404,42600000.0
2008-01-08 04:53:00,1.47432,1.47437,1.47409,1.47409,39800000.0
2008-01-08 04:54:00,1.47422,1.47443,1.47405,1.47415,39600000.0
2008-01-08 04:55:00,1.47424,1.47434,1.47419,1.47433,27000000.0
2008-01-08 04:56:00,1.47437,1.47462,1.47437,1.47462,46100000.0
2008-01-08 04:57:00,1.47452,1.47459,1.47441,1.47441,35200000.0
2008-01-08 04:58:00,1.4746,1.47461,1.47432,1.47448,33900000.0
2008-01-08 04:59:00,1.47432,1.4746,1.47432,1.4745,41800000.0
2008-01-08 05:00:00,1.4745,1.4745,1.47423,1.47448,69500001.0
2008-01-08 05:01:00,1.47433,1.47451,1.47432,1.47441,36100000.0
2008-01-08 05:02:00,1.47403,1.47439,1.47403,1.47426,36000000.0
2008-01-08 05:03:00,1.47444,1.47463,1.47436,1.47463,22600000.0
2008-01-08 05:04:00,1.47439,1.47449,1.47432,1.47449,34200000.0
2008-01-08 05:05:00,1.47424,1.47473,1.47424,1.47469,43600000.0
2008-01-08 05:06:00,1.47461,1.47478,1.47446,1.47458,31500000.0
2008-01-08 05:07:00,1.47448,1.47451,1.47425,1.47451,33200000.0
2008-01-08 05:08:00,1.47449,1.47459,1.47439,1.47443,33200000.0
2008-01-08 05:09:00,1.47439,1.47441,1.47395,1.47406,41600000.0
2008-01-08 05:10:00,1.47408,1.47421,1.47369,1.47391,23200000.0
2008-01-08 05:11:00,1.47376,1.47391,1.4734,1.4734,27800000.0
2008-01-08 05:12:00,1.47361,1.47385,1.47351,1.47385,82500000.0
2008-01-08 05:13:00,1.47366,1.47366,1.47317,1.47317,28200000.0
2008-01-08 05:14:00,1.47317,1.47332,1.47289,1.47332,43000000.0
2008-01-08 05:15:00,1.47342,1.47342,1.47297,1.47324,38100000.0
2008-01-08 05:16:00,1.47335,1.47364,1.47306,1.47364,65500001.0
2008-01-08 05:17:00,1.47372,1.47397,1.47366,1.47392,31200000.0
2008-01-08 05:18:00,1.47404,1.47419,1.47393,1.47397,32700000.0
2008-01-08 05:19:00,1.47361,1.47404,1.47357,1.4737,40600000.0
2008-01-08 05:20:00,1.47356,1.47398,1.47356,1.47392,38500001.0
2008-01-08 05:21:00,1.4739,1.47439,1.47382,1.47426,33400000.0
2008-01-08 05:22:00,1.4743,1.47447,1.47403,1.47446,50200000.0
2008-01-08 05:23:00,1.4741,1.4748,1.4741,1.47469,51000000.0
2008-01-08 05:24:00,1.47442,1.47463,1.47438,1.47463,34900000.0
2008-01-08 05:25:00,1.47463,1.47532,1.47463,1.47504,64300000.0
2008-01-08 05:26:00,1.47471,1.47477,1.47417,1.47417,48000000.0
2008-01-08 05:27:00,1.47429,1.47442,1.47417,1.47417,49200000.0
2008-01-08 05:28:00,1.47443,1.47443,1.47368,1.47441,32600000.0
2008-01-08 05:29:00,1.47434,1.4745,1.47418,1.47447,62300001.0
2008-01-08 05:30:00,1.47453,1.47453,1.47417,1.47436,32000000.0
2008-01-08 05:31:00,1.47442,1.47443,1.47411,1.47411,37400000.0
2008-01-08 05:32:00,1.47411,1.47413,1.47356,1.47356,47300000.0
2008-01-08 05:33:00,1.47394,1.47394,1.47363,1.47363,25200000.0
2008-01-08 05:34:00,1.47368,1.47375,1.47357,1.47358,25400000.0
2008-01-08 05:35:00,1.47367,1.47377,1.4735,1.47377,42400000.0
2008-01-08 05:36:00,1.47356,1.47382,1.47356,1.47358,23600000.0
2008-01-08 05:37:00,1.47362,1.47369,1.47344,1.47364,37000000.0
2008-01-08 05:38:00,1.47359,1.4737,1.47314,1.47322,37400000.0
2008-01-08 05:39:00,1.47338,1.47362,1.47321,1.47349,26800000.0
2008-01-08 05:40:00,1.47342,1.47342,1.47323,1.47325,28600000.0
2008-01-08 05:41:00,1.47332,1.47344,1.47303,1.47334,46000000.0
2008-01-08 05:42:00,1.4735,1.47357,1.47326,1.47347,30300000.0
2008-01-08 05:43:00,1.47324,1.4735,1.47321,1.47321,49500000.0
2008-01-08 05:44:00,1.47318,1.4734,1.47309,1.4734,31400000.0
2008-01-08 05:45:00,1.47311,1.47345,1.47311,1.47318,43400000.0
2008-01-08 05:46:00,1.47342,1.47342,1.47328,1.4733,35300000.0
2008-01-08 05:47:00,1.4733,1.47334,1.47314,1.47321,52700000.0
2008-01-08 05:48:00,1.47312,1.47333,1.47312,1.4732,44500000.0
2008-01-08 05:49:00,1.47324,1.4733,1.47308,1.47317,44600000.0
2008-01-08 05:50:00,1.47304,1.47318,1.4728,1.47312,28000000.0
2008-01-08 05:51:00,1.47314,1.47314,1.47274,1.47274,36100000.0
2008-01-08 05:52:00,1.47304,1.47332,1.47304,1.47305,24800000.0
2008-01-08 05:53:00,1.47312,1.47361,1.47312,1.4734,39300000.0
2008-01-08 05:54:00,1.4733,1.4733,1.47306,1.47329,48600001.0
2008-01-08 05:55:00,1.47317,1.47333,1.47306,1.47325,25800000.0
2008-01-08 05:56:00,1.47339,1.47357,1.47334,1.47357,20600000.0
2008-01-08 05:57:00,1.47343,1.47375,1.47342,1.47369,34400000.0
2008-01-08 05:58:00,1.47378,1.47391,1.47355,1.47355,43900000.0
2008-01-08 05:59:00,1.47372,1.47376,1.47337,1.47337,37400000.0
2008-01-08 06:00:00,1.47321,1.47352,1.47321,1.47338,35200000.0
2008-01-08 06:01:00,1.47347,1.47351,1.47325,1.47351,24400000.0
2008-01-08 06:02:00,1.47355,1.47374,1.47298,1.47374,36300000.0
2008-01-08 06:03:00,1.47375,1.47386,1.47356,1.47369,62500000.0
2008-01-08 06:04:00,1.47392,1.47418,1.47378,1.47418,36200000.0
2008-01-08 06:05:00,1.47427,1.47467,1.47411,1.47441,44800000.0
2008-01-08 06:06:00,1.47418,1.4744,1.47418,1.47437,30200000.0
2008-01-08 06:07:00,1.47446,1.47456,1.47433,1.47433,42200000.0
2008-01-08 06:08:00,1.47441,1.47464,1.47431,1.4745,26600000.0
2008-01-08 06:09:00,1.47436,1.47443,1.47419,1.47434,18200000.0
2008-01-08 06:10:00,1.47448,1.47449,1.47426,1.47437,32800000.0
2008-01-08 06:11:00,1.47426,1.47432,1.47384,1.47384,46300000.0
2008-01-08 06:12:00,1.47392,1.47415,1.47392,1.47396,31700000.0
2008-01-08 06:13:00,1.47393,1.47442,1.47374,1.47437,56600000.0
2008-01-08 06:14:00,1.47438,1.47438,1.47362,1.47386,61600000.0
2008-01-08 06:15:00,1.47379,1.47401,1.47363,1.47379,42100000.0
2008-01-08 06:16:00,1.47395,1.47395,1.47372,1.47395,28000000.0
2008-01-08 06:17:00,1.47349,1.47378,1.47349,1.47371,27800000.0
2008-01-08 06:18:00,1.47364,1.47374,1.47348,1.47356,37400000.0
2008-01-08 06:19:00,1.47359,1.47359,1.47325,1.47325,21800000.0
2008-01-08 06:20:00,1.47333,1.4734,1.47314,1.47323,31400000.0
2008-01-08 06:21:00,1.47347,1.47354,1.47338,1.47352,22200000.0
2008-01-08 06:22:00,1.47364,1.47386,1.47364,1.47382,32000000.0
2008-01-08 06:23:00,1.47392,1.47403,1.47359,1.47403,42600000.0
2008-01-08 06:24:00,1.47402,1.47402,1.47359,1.47388,30400000.0
2008-01-08 06:25:00,1.47395,1.47398,1.47382,1.4739,32800000.0
2008-01-08 06:26:00,1.47376,1.47392,1.4736,1.47388,22600000.0
2008-01-08 06:27:00,1.4737,1.4737,1.47348,1.47361,26000000.0
2008-01-08 06:28:00,1.47356,1.47364,1.47345,1.47356,19800000.0
2008-01-08 06:29:00,1.47356,1.47356,1.47336,1.47336,46700000.0
2008-01-08 06:30:00,1.47352,1.47352,1.47335,1.47351,53600001.0
2008-01-08 06:31:00,1.47351,1.47352,1.47344,1.47344,31500000.0
2008-01-08 06:32:00,1.47358,1.47381,1.47354,1.47373,25000000.0
2008-01-08 06:33:00,1.47366,1.47385,1.47359,1.47379,31400000.0
2008-01-08 06:34:00,1.4738,1.47398,1.47356,1.47378,31400000.0
2008-01-08 06:35:00,1.47368,1.47397,1.47338,1.47345,56800000.0
2008-01-08 06:36:00,1.47314,1.47363,1.47314,1.47356,51800000.0
2008-01-08 06:37:00,1.47357,1.47366,1.4732,1.4732,53600000.0
2008-01-08 06:38:00,1.47359,1.47368,1.47337,1.47337,33800000.0
2008-01-08 06:39:00,1.47332,1.47382,1.47332,1.47382,29400000.0
2008-01-08 06:40:00,1.4738,1.47399,1.47352,1.47352,40200000.0
2008-01-08 06:41:00,1.47336,1.47348,1.47293,1.47348,44400000.0
2008-01-08 06:42:00,1.4731,1.47358,1.4731,1.47329,62099999.0
2008-01-08 06:43:00,1.47327,1.47352,1.47315,1.47337,34800000.0
2008-01-08 06:44:00,1.47321,1.47354,1.47316,1.47331,47800000.0
2008-01-08 06:45:00,1.47321,1.47342,1.47321,1.47325,43600000.0
2008-01-08 06:46:00,1.47338,1.4735,1.4731,1.47312,43000000.0
2008-01-08 06:47:00,1.47325,1.47338,1.47306,1.47314,27400000.0
2008-01-08 06:48:00,1.47295,1.47337,1.47292,1.47296,24000000.0
2008-01-08 06:49:00,1.47308,1.47347,1.47308,1.47347,44800000.0
2008-01-08 06:50:00,1.47291,1.47314,1.47287,1.47287,53600000.0
2008-01-08 06:51:00,1.47305,1.47328,1.47305,1.47324,35000000.0
2008-01-08 06:52:00,1.47341,1.4735,1.4732,1.4735,26800000.0
2008-01-08 06:53:00,1.47335,1.47354,1.47322,1.47354,33000000.0
2008-01-08 06:54:00,1.47344,1.47365,1.47325,1.4734,51800000.0
2008-01-08 06:55:00,1.47327,1.47327,1.47294,1.47322,28000000.0
2008-01-08 06:56:00,1.47319,1.47325,1.47306,1.47311,42400000.0
2008-01-08 06:57:00,1.47334,1.47334,1.47279,1.47311,50200000.0
2008-01-08 06:58:00,1.47278,1.47352,1.47278,1.47352,34600000.0
2008-01-08 06:59:00,1.47342,1.47371,1.47316,1.47366,42800000.0
2008-01-08 07:00:00,1.47392,1.47407,1.47386,1.47407,43200000.0
2008-01-08 07:01:00,1.47408,1.47408,1.47383,1.47395,41100000.0
2008-01-08 07:02:00,1.47389,1.47409,1.47339,1.47339,50700000.0
2008-01-08 07:03:00,1.47365,1.474,1.47365,1.47396,22400000.0
2008-01-08 07:04:00,1.47422,1.47429,1.47345,1.47345,32800000.0
2008-01-08 07:05:00,1.47343,1.47364,1.47327,1.47327,72599999.0
2008-01-08 07:06:00,1.47357,1.47414,1.47357,1.47414,44700000.0
2008-01-08 07:07:00,1.47423,1.47433,1.47416,1.47419,23400000.0
2008-01-08 07:08:00,1.47417,1.4743,1.47407,1.47407,69699999.0
2008-01-08 07:09:00,1.47434,1.47434,1.47405,1.47411,44900000.0
2008-01-08 07:10:00,1.47464,1.47473,1.47443,1.47443,30000000.0
2008-01-08 07:11:00,1.47449,1.4748,1.47449,1.47468,42600000.0
2008-01-08 07:12:00,1.47482,1.47482,1.47382,1.47382,46200000.0
2008-01-08 07:13:00,1.47402,1.47413,1.4739,1.47413,42200000.0
2008-01-08 07:14:00,1.47395,1.4741,1.47381,1.47394,51600000.0
2008-01-08 07:15:00,1.47399,1.47416,1.47379,1.47414,36600000.0
2008-01-08 07:16:00,1.47414,1.47459,1.47412,1.47436,89900000.0
2008-01-08 07:17:00,1.47439,1.4744,1.474,1.47431,35500000.0
2008-01-08 07:18:00,1.47426,1.47431,1.47394,1.47425,57800001.0
2008-01-08 07:19:00,1.47433,1.47447,1.47421,1.47424,61400001.0
2008-01-08 07:20:00,1.47425,1.4745,1.47414,1.4745,50000000.0
2008-01-08 07:21:00,1.47459,1.47475,1.47442,1.47453,32900000.0
2008-01-08 07:22:00,1.47425,1.47425,1.47349,1.47362,51600000.0
2008-01-08 07:23:00,1.47358,1.47396,1.47352,1.47352,53000000.0
2008-01-08 07:24:00,1.47344,1.47345,1.47329,1.47342,35000000.0
2008-01-08 07:25:00,1.47372,1.47404,1.47355,1.47396,49400000.0
2008-01-08 07:26:00,1.47399,1.47454,1.47399,1.47448,24200000.0
2008-01-08 07:27:00,1.47447,1.4748,1.47401,1.4748,41400000.0
2008-01-08 07:28:00,1.47481,1.47551,1.47477,1.47549,62100001.0
2008-01-08 07:29:00,1.47558,1.47559,1.4754,1.47556,25200000.0
2008-01-08 07:30:00,1.47552,1.47552,1.4749,1.47532,50800000.0
2008-01-08 07:31:00,1.4751,1.47525,1.47499,1.47499,35200000.0
2008-01-08 07:32:00,1.47488,1.47511,1.47445,1.47494,59400000.0
2008-01-08 07:33:00,1.47485,1.47493,1.47454,1.47454,34000000.0
2008-01-08 07:34:00,1.47474,1.47515,1.47448,1.47515,59700000.0
2008-01-08 07:35:00,1.47475,1.47475,1.47429,1.47445,22200000.0
2008-01-08 07:36:00,1.47419,1.47424,1.47388,1.47413,49200000.0
2008-01-08 07:37:00,1.47419,1.47419,1.47398,1.47413,25900000.0
2008-01-08 07:38:00,1.47416,1.4745,1.47416,1.47447,45800000.0
2008-01-08 07:39:00,1.47428,1.47464,1.47428,1.47464,21600000.0
2008-01-08 07:40:00,1.47455,1.47473,1.47447,1.47457,32800000.0
2008-01-08 07:41:00,1.47494,1.47523,1.47477,1.47488,44600001.0
2008-01-08 07:42:00,1.47473,1.47503,1.47451,1.47465,33200000.0
2008-01-08 07:43:00,1.47446,1.47478,1.47443,1.47478,43600000.0
2008-01-08 07:44:00,1.47475,1.4748,1.47465,1.4748,35800000.0
2008-01-08 07:45:00,1.47473,1.47483,1.47422,1.47475,34400000.0
2008-01-08 07:46:00,1.47488,1.47489,1.4747,1.47487,28400000.0
2008-01-08 07:47:00,1.4747,1.47475,1.47426,1.47454,52800001.0
2008-01-08 07:48:00,1.47433,1.47446,1.47427,1.47435,32800000.0
2008-01-08 07:49:00,1.47428,1.47429,1.47388,1.47388,67000000.0
2008-01-08 07:50:00,1.47405,1.47408,1.4739,1.47404,29800000.0
2008-01-08 07:51:00,1.47398,1.4741,1.47377,1.4741,52100000.0
2008-01-08 07:52:00,1.47406,1.47411,1.47365,1.47381,43700000.0
2008-01-08 07:53:00,1.47392,1.47421,1.47391,1.47406,32400000.0
2008-01-08 07:54:00,1.47379,1.47414,1.47379,1.47387,32900000.0
2008-01-08 07:55:00,1.47405,1.47406,1.47369,1.47406,47000000.0
2008-01-08 07:56:00,1.47391,1.47408,1.47383,1.47408,30800000.0
2008-01-08 07:57:00,1.47405,1.47421,1.47392,1.47418,33200000.0
2008-01-08 07:58:00,1.47407,1.47433,1.47407,1.4743,43500000.0
2008-01-08 07:59:00,1.47388,1.47442,1.47388,1.4741,58900001.0
2008-01-08 08:00:00,1.47402,1.4742,1.47392,1.4741,29200000.0
2008-01-08 08:01:00,1.474,1.4743,1.474,1.47425,25600000.0
2008-01-08 08:02:00,1.47434,1.47434,1.4741,1.4742,33400000.0
2008-01-08 08:03:00,1.47411,1.4742,1.4739,1.47407,33600000.0
2008-01-08 08:04:00,1.47409,1.47419,1.47396,1.47396,28500000.0
2008-01-08 08:05:00,1.47414,1.47431,1.47414,1.47428,35200000.0
2008-01-08 08:06:00,1.47431,1.47462,1.47424,1.47441,49600000.0
2008-01-08 08:07:00,1.47429,1.47457,1.47428,1.47457,20800000.0
2008-01-08 08:08:00,1.4743,1.47451,1.47424,1.47424,40400000.0
2008-01-08 08:09:00,1.47447,1.47476,1.47447,1.47476,58600000.0
2008-01-08 08:10:00,1.47476,1.47493,1.47471,1.47481,32400000.0
2008-01-08 08:11:00,1.47471,1.47494,1.47467,1.47494,60800001.0
2008-01-08 08:12:00,1.47487,1.47493,1.47466,1.47471,36200000.0
2008-01-08 08:13:00,1.47429,1.4748,1.47429,1.47472,50800000.0
2008-01-08 08:14:00,1.47466,1.47478,1.47459,1.47463,58200000.0
2008-01-08 08:15:00,1.47471,1.47472,1.47446,1.47472,49700001.0
2008-01-08 08:16:00,1.47472,1.47477,1.47432,1.47476,39200000.0
2008-01-08 08:17:00,1.47483,1.47489,1.47451,1.47458,39800000.0
2008-01-08 08:18:00,1.47474,1.47485,1.47455,1.47471,31600000.0
2008-01-08 08:19:00,1.47476,1.47499,1.47469,1.47475,37400000.0
2008-01-08 08:20:00,1.47483,1.47489,1.47466,1.47481,42200000.0
2008-01-08 08:21:00,1.4745,1.4745,1.47408,1.47408,24900000.0
2008-01-08 08:22:00,1.4741,1.47434,1.47388,1.47406,36800000.0
2008-01-08 08:23:00,1.47397,1.47397,1.47357,1.47357,32800000.0
2008-01-08 08:24:00,1.47376,1.47389,1.47344,1.47375,39000000.0
2008-01-08 08:25:00,1.47384,1.474,1.47376,1.47376,23400000.0
2008-01-08 08:26:00,1.47412,1.47422,1.47387,1.47419,48000000.0
2008-01-08 08:27:00,1.47418,1.4743,1.47387,1.47396,39000000.0
2008-01-08 08:28:00,1.47405,1.47436,1.47379,1.47379,55500000.0
2008-01-08 08:29:00,1.47357,1.47384,1.47357,1.47384,41000000.0
2008-01-08 08:30:00,1.4739,1.47411,1.4736,1.47405,24800000.0
2008-01-08 08:31:00,1.47419,1.47431,1.47395,1.47425,32800000.0
2008-01-08 08:32:00,1.47439,1.47457,1.47412,1.47443,32600000.0
2008-01-08 08:33:00,1.47451,1.4746,1.47406,1.47427,21800000.0
2008-01-08 08:34:00,1.47454,1.47477,1.47442,1.47477,49900000.0
2008-01-08 08:35:00,1.47464,1.47465,1.47438,1.47464,40000000.0
2008-01-08 08:36:00,1.4747,1.4747,1.47416,1.47437,45800000.0
2008-01-08 08:37:00,1.47451,1.47451,1.47415,1.47431,24600000.0
2008-01-08 08:38:00,1.4741,1.4741,1.47381,1.47384,35400000.0
2008-01-08 08:39:00,1.47406,1.47406,1.4736,1.47385,47300000.0
2008-01-08 08:40:00,1.47376,1.47376,1.47311,1.47365,42200000.0
2008-01-08 08:41:00,1.47363,1.47386,1.47363,1.47385,32800000.0
2008-01-08 08:42:00,1.47384,1.47392,1.47357,1.47363,44700000.0
2008-01-08 08:43:00,1.47371,1.47393,1.47368,1.47368,44900000.0
2008-01-08 08:44:00,1.474,1.47427,1.47388,1.47427,32600000.0
2008-01-08 08:45:00,1.47423,1.47448,1.47397,1.47412,53200001.0
2008-01-08 08:46:00,1.47432,1.47432,1.47387,1.47395,35000000.0
2008-01-08 08:47:00,1.47399,1.47407,1.47376,1.47376,19400000.0
2008-01-08 08:48:00,1.47406,1.47483,1.47406,1.47476,31500000.0
2008-01-08 08:49:00,1.47434,1.47485,1.47433,1.47433,54200001.0
2008-01-08 08:50:00,1.47413,1.47425,1.4741,1.47415,35200000.0
2008-01-08 08:51:00,1.47407,1.47427,1.47395,1.47404,35400000.0
2008-01-08 08:52:00,1.47441,1.47441,1.47397,1.47406,56400000.0
2008-01-08 08:53:00,1.47457,1.47517,1.47453,1.47517,32800000.0
2008-01-08 08:54:00,1.47547,1.4757,1.4753,1.47532,18600000.0
2008-01-08 08:55:00,1.47536,1.4755,1.47506,1.47546,41000000.0
2008-01-08 08:56:00,1.47557,1.47589,1.47547,1.47576,64100000.0
2008-01-08 08:57:00,1.47594,1.47594,1.47552,1.47556,28300000.0
2008-01-08 08:58:00,1.47569,1.47611,1.4755,1.47611,50200000.0
2008-01-08 08:59:00,1.47595,1.47604,1.47574,1.47582,34200000.0
2008-01-08 09:00:00,1.47579,1.47582,1.47541,1.47577,21600000.0
2008-01-08 09:01:00,1.47555,1.47585,1.47549,1.4758,25800000.0
2008-01-08 09:02:00,1.47592,1.47612,1.47586,1.47595,27400000.0
2008-01-08 09:03:00,1.47577,1.47638,1.47577,1.47594,45200000.0
2008-01-08 09:04:00,1.47616,1.47616,1.47574,1.4758,42200000.0
2008-01-08 09:05:00,1.47599,1.47623,1.47563,1.47594,26100000.0
2008-01-08 09:06:00,1.47578,1.47598,1.4755,1.4755,43500000.0
2008-01-08 09:07:00,1.47526,1.47564,1.47525,1.47533,36600000.0
2008-01-08 09:08:00,1.47557,1.47582,1.47542,1.47579,40500000.0
2008-01-08 09:09:00,1.47585,1.4762,1.47575,1.47591,33800000.0
2008-01-08 09:10:00,1.47559,1.47559,1.47522,1.47554,23400000.0
2008-01-08 09:11:00,1.47545,1.47563,1.47525,1.47533,29000000.0
2008-01-08 09:12:00,1.47544,1.47549,1.47515,1.47528,30700000.0
2008-01-08 09:13:00,1.4751,1.47527,1.47498,1.47527,26800000.0
2008-01-08 09:14:00,1.47549,1.47573,1.47517,1.47534,43300000.0
2008-01-08 09:15:00,1.47529,1.47541,1.47503,1.47509,23000000.0
2008-01-08 09:16:00,1.47541,1.47658,1.47541,1.47637,29400000.0
2008-01-08 09:17:00,1.47571,1.47591,1.47537,1.47556,49400000.0
2008-01-08 09:18:00,1.47579,1.47619,1.47579,1.47607,35200001.0
2008-01-08 09:19:00,1.47597,1.47604,1.47573,1.47573,28800000.0
2008-01-08 09:20:00,1.47603,1.47621,1.47576,1.47576,31800000.0
2008-01-08 09:21:00,1.47584,1.47596,1.47535,1.47547,37800000.0
2008-01-08 09:22:00,1.47519,1.47519,1.47485,1.47485,33200000.0
2008-01-08 09:23:00,1.47455,1.4747,1.47446,1.47453,47400000.0
2008-01-08 09:24:00,1.47488,1.47509,1.47468,1.47509,52900000.0
2008-01-08 09:25:00,1.4752,1.47529,1.47497,1.47499,53800001.0
2008-01-08 09:26:00,1.47502,1.47556,1.47502,1.47556,44400000.0
2008-01-08 09:27:00,1.47527,1.47527,1.47481,1.47488,25800000.0
2008-01-08 09:28:00,1.4746,1.47498,1.47445,1.47498,18200000.0
2008-01-08 09:29:00,1.47507,1.47507,1.4744,1.47453,29000000.0
2008-01-08 09:30:00,1.47437,1.47443,1.47416,1.47427,47400001.0
2008-01-08 09:31:00,1.47433,1.47473,1.47433,1.47451,32800000.0
2008-01-08 09:32:00,1.47476,1.47489,1.47453,1.47483,52200001.0
2008-01-08 09:33:00,1.47463,1.475,1.47463,1.47498,30400000.0
2008-01-08 09:34:00,1.47498,1.47561,1.47488,1.47552,26400000.0
2008-01-08 09:35:00,1.47539,1.47539,1.47506,1.47526,47200000.0
2008-01-08 09:36:00,1.47503,1.47506,1.47417,1.47417,30800000.0
2008-01-08 09:37:00,1.47419,1.47465,1.47419,1.47446,46200000.0
2008-01-08 09:38:00,1.4746,1.47475,1.47423,1.47432,34200000.0
2008-01-08 09:39:00,1.47408,1.47471,1.47387,1.47471,41300000.0
2008-01-08 09:40:00,1.47487,1.47507,1.47481,1.4749,22000000.0
2008-01-08 09:41:00,1.47509,1.47536,1.47492,1.47527,46700000.0
2008-01-08 09:42:00,1.475,1.47526,1.47498,1.47511,67600000.0
2008-01-08 09:43:00,1.47508,1.47539,1.47508,1.47522,25200000.0
2008-01-08 09:44:00,1.47499,1.47499,1.47444,1.47444,25400000.0
2008-01-08 09:45:00,1.47462,1.47468,1.4738,1.4738,47300000.0
2008-01-08 09:46:00,1.47421,1.47513,1.47393,1.47483,38600000.0
2008-01-08 09:47:00,1.47487,1.47503,1.47472,1.4748,33000000.0
2008-01-08 09:48:00,1.47477,1.47481,1.4739,1.47481,38600000.0
2008-01-08 09:49:00,1.47485,1.47544,1.47474,1.47544,27000000.0
2008-01-08 09:50:00,1.4756,1.47607,1.4756,1.47607,44000000.0
2008-01-08 09:51:00,1.47614,1.47663,1.47582,1.47593,48200000.0
2008-01-08 09:52:00,1.47574,1.47642,1.47574,1.47642,50300000.0
2008-01-08 09:53:00,1.47628,1.47633,1.4758,1.47615,68600000.0
2008-01-08 09:54:00,1.47617,1.47617,1.47598,1.4761,34200000.0
2008-01-08 09:55:00,1.476,1.47609,1.47583,1.47588,30800000.0
2008-01-08 09:56:00,1.47557,1.47587,1.47557,1.47587,23600000.0
2008-01-08 09:57:00,1.47634,1.47657,1.47616,1.47627,49800000.0
2008-01-08 09:58:00,1.47603,1.47647,1.47591,1.47629,36000000.0
2008-01-08 09:59:00,1.47608,1.47622,1.4758,1.47617,44600000.0
2008-01-08 10:00:00,1.47601,1.47606,1.47515,1.47528,50300000.0
2008-01-08 10:01:00,1.47566,1.47566,1.47501,1.47511,42000000.0
2008-01-08 10:02:00,1.47485,1.47501,1.47456,1.47463,39400000.0
2008-01-08 10:03:00,1.47432,1.47443,1.47402,1.47402,33700000.0
2008-01-08 10:04:00,1.47394,1.47394,1.47314,1.47326,49300000.0
2008-01-08 10:05:00,1.47329,1.47343,1.47289,1.47337,21800000.0
2008-01-08 10:06:00,1.47367,1.47384,1.47325,1.47325,27400000.0
2008-01-08 10:07:00,1.47312,1.47316,1.47277,1.47316,28000000.0
2008-01-08 10:08:00,1.47312,1.47326,1.47256,1.47304,17000000.0
2008-01-08 10:09:00,1.47328,1.47328,1.47287,1.47313,27800000.0
2008-01-08 10:10:00,1.47286,1.47297,1.47232,1.47272,30600000.0
2008-01-08 10:11:00,1.47244,1.47264,1.47216,1.47252,53200000.0
2008-01-08 10:12:00,1.47261,1.47299,1.47261,1.47282,32800000.0
2008-01-08 10:13:00,1.47265,1.47291,1.47235,1.47253,44200000.0
2008-01-08 10:14:00,1.47245,1.47274,1.47243,1.47264,31600000.0
2008-01-08 10:15:00,1.47228,1.47257,1.47225,1.4724,42300000.0
2008-01-08 10:16:00,1.47245,1.47277,1.47241,1.47271,41200000.0
2008-01-08 10:17:00,1.47267,1.47276,1.47222,1.47254,30000000.0
2008-01-08 10:18:00,1.47251,1.47259,1.47229,1.47248,97500000.0
2008-01-08 10:19:00,1.4725,1.47276,1.47246,1.47276,106699998.0
2008-01-08 10:20:00,1.47282,1.47282,1.47251,1.47254,22200000.0
2008-01-08 10:21:00,1.47224,1.4725,1.47224,1.47225,37200000.0
2008-01-08 10:22:00,1.47247,1.47247,1.47172,1.47219,27600000.0
2008-01-08 10:23:00,1.47215,1.47224,1.47189,1.47224,40000000.0
2008-01-08 10:24:00,1.47235,1.47235,1.47174,1.47185,43400000.0
2008-01-08 10:25:00,1.47185,1.47194,1.47154,1.47192,48000001.0
2008-01-08 10:26:00,1.47223,1.47271,1.47207,1.47271,54800000.0
2008-01-08 10:27:00,1.47288,1.47301,1.47239,1.47239,23400000.0
2008-01-08 10:28:00,1.47274,1.47298,1.47236,1.47246,33000000.0
2008-01-08 10:29:00,1.47252,1.47252,1.47147,1.47179,55300000.0
2008-01-08 10:30:00,1.47152,1.47176,1.47131,1.4714,36400000.0
2008-01-08 10:31:00,1.47121,1.472,1.47121,1.472,33200000.0
2008-01-08 10:32:00,1.4716,1.47227,1.4715,1.47227,38500000.0
2008-01-08 10:33:00,1.47213,1.47219,1.47171,1.47175,37600000.0
2008-01-08 10:34:00,1.4719,1.47207,1.47144,1.47144,34400000.0
2008-01-08 10:35:00,1.47133,1.47133,1.47096,1.47113,28400000.0
2008-01-08 10:36:00,1.47143,1.4718,1.4714,1.47149,25000000.0
2008-01-08 10:37:00,1.47188,1.47208,1.47161,1.47167,32400000.0
2008-01-08 10:38:00,1.47195,1.47211,1.47153,1.47194,38600000.0
2008-01-08 10:39:00,1.47188,1.47279,1.47188,1.47256,32400000.0
2008-01-08 10:40:00,1.47288,1.47319,1.47269,1.473,31400000.0
2008-01-08 10:41:00,1.47312,1.47325,1.47296,1.47322,66800000.0
2008-01-08 10:42:00,1.47321,1.47374,1.47286,1.47373,41200000.0
2008-01-08 10:43:00,1.47356,1.47409,1.47353,1.47367,30400000.0
2008-01-08 10:44:00,1.4736,1.47372,1.47331,1.47349,31900000.0
2008-01-08 10:45:00,1.47324,1.47355,1.47321,1.47323,38600000.0
2008-01-08 10:46:00,1.47352,1.47354,1.47323,1.47337,24400000.0
2008-01-08 10:47:00,1.47335,1.47339,1.47314,1.4732,37300000.0
2008-01-08 10:48:00,1.47343,1.47368,1.47343,1.47351,46600000.0
2008-01-08 10:49:00,1.47353,1.47363,1.47325,1.47344,25400000.0
2008-01-08 10:50:00,1.47358,1.47358,1.47267,1.47267,36400000.0
2008-01-08 10:51:00,1.47282,1.47289,1.47241,1.47246,17600000.0
2008-01-08 10:52:00,1.47255,1.47272,1.47252,1.47256,43000000.0
2008-01-08 10:53:00,1.47243,1.47261,1.47225,1.47246,35800000.0
2008-01-08 10:54:00,1.47256,1.47323,1.47228,1.47323,19800000.0
2008-01-08 10:55:00,1.4733,1.47352,1.47305,1.47341,37800000.0
2008-01-08 10:56:00,1.47329,1.4734,1.4725,1.4725,27600000.0
2008-01-08 10:57:00,1.47237,1.47254,1.47233,1.47252,27200000.0
2008-01-08 10:58:00,1.4724,1.47281,1.4724,1.47255,33800000.0
2008-01-08 10:59:00,1.47271,1.47271,1.47217,1.47246,51900000.0
2008-01-08 11:00:00,1.4725,1.473,1.4724,1.47268,18200000.0
2008-01-08 11:01:00,1.47247,1.473,1.47239,1.47281,38400001.0
2008-01-08 11:02:00,1.47264,1.47265,1.47202,1.47202,42400000.0
2008-01-08 11:03:00,1.47164,1.47174,1.47149,1.47158,44000000.0
2008-01-08 11:04:00,1.47142,1.47191,1.47108,1.47191,37600000.0
2008-01-08 11:05:00,1.47173,1.47173,1.47129,1.47147,49100000.0
2008-01-08 11:06:00,1.47133,1.47133,1.47091,1.47105,76700000.0
2008-01-08 11:07:00,1.47087,1.47097,1.47063,1.47097,50400000.0
2008-01-08 11:08:00,1.47115,1.47129,1.4711,1.47127,23400000.0
2008-01-08 11:09:00,1.47129,1.47146,1.47122,1.47138,41000000.0
2008-01-08 11:10:00,1.47131,1.47139,1.47111,1.47123,29400000.0
2008-01-08 11:11:00,1.47139,1.47189,1.4712,1.47189,30600000.0
2008-01-08 11:12:00,1.47176,1.47201,1.47151,1.47186,47900000.0
2008-01-08 11:13:00,1.47172,1.47197,1.4715,1.47191,45300000.0
2008-01-08 11:14:00,1.47191,1.47202,1.47155,1.4717,29200000.0
2008-01-08 11:15:00,1.47203,1.47219,1.47195,1.47219,50000000.0
2008-01-08 11:16:00,1.47212,1.47214,1.47159,1.47159,39800000.0
2008-01-08 11:17:00,1.4714,1.47158,1.47128,1.47129,55000000.0
2008-01-08 11:18:00,1.471,1.47123,1.47047,1.47092,33200000.0
2008-01-08 11:19:00,1.47102,1.47123,1.47076,1.47108,24800000.0
2008-01-08 11:20:00,1.47119,1.47121,1.47018,1.47037,39600000.0
2008-01-08 11:21:00,1.46992,1.47028,1.46961,1.46996,44400000.0
2008-01-08 11:22:00,1.46993,1.47049,1.46993,1.47046,42300000.0
2008-01-08 11:23:00,1.47029,1.47042,1.46989,1.47001,34200000.0
2008-01-08 11:24:00,1.47015,1.47054,1.47015,1.47042,49500000.0
2008-01-08 11:25:00,1.47037,1.47072,1.46998,1.47072,50800000.0
2008-01-08 11:26:00,1.47066,1.47097,1.47047,1.47097,28700000.0
2008-01-08 11:27:00,1.4709,1.47108,1.47056,1.47108,30200000.0
2008-01-08 11:28:00,1.4709,1.47111,1.47089,1.47105,52300000.0
2008-01-08 11:29:00,1.47113,1.47128,1.47104,1.47128,62500000.0
2008-01-08 11:30:00,1.47123,1.4714,1.47118,1.47133,27000000.0
2008-01-08 11:31:00,1.47167,1.47215,1.47049,1.47063,37200000.0
2008-01-08 11:32:00,1.47055,1.47088,1.47055,1.47068,25800000.0
2008-01-08 11:33:00,1.47071,1.47098,1.47064,1.4707,30200000.0
2008-01-08 11:34:00,1.47028,1.47053,1.47024,1.47038,30600000.0
2008-01-08 11:35:00,1.47017,1.47088,1.47009,1.47088,25400000.0
2008-01-08 11:36:00,1.47086,1.47169,1.47082,1.47169,44500000.0
2008-01-08 11:37:00,1.4716,1.47161,1.4713,1.47137,42200000.0
2008-01-08 11:38:00,1.47133,1.47166,1.47127,1.47147,39400000.0
2008-01-08 11:39:00,1.4716,1.47207,1.47156,1.47179,63000001.0
2008-01-08 11:40:00,1.47206,1.47239,1.47197,1.47239,34700000.0
2008-01-08 11:41:00,1.4721,1.47238,1.47204,1.47237,26600000.0
2008-01-08 11:42:00,1.47228,1.47228,1.47198,1.47198,20200000.0
2008-01-08 11:43:00,1.47189,1.47197,1.47166,1.47166,25400000.0
2008-01-08 11:44:00,1.47175,1.47215,1.47175,1.47206,24800000.0
2008-01-08 11:45:00,1.47243,1.47252,1.47231,1.47251,50000000.0
2008-01-08 11:46:00,1.47251,1.47253,1.47214,1.47248,26800000.0
2008-01-08 11:47:00,1.47225,1.47251,1.47166,1.47166,51600000.0
2008-01-08 11:48:00,1.47193,1.47252,1.47193,1.47227,45400000.0
2008-01-08 11:49:00,1.47255,1.47279,1.47255,1.47257,27600000.0
2008-01-08 11:50:00,1.47243,1.47256,1.47224,1.47249,43300000.0
2008-01-08 11:51:00,1.47244,1.47268,1.47222,1.47268,35000000.0
2008-01-08 11:52:00,1.4728,1.4728,1.47259,1.47259,55500000.0
2008-01-08 11:53:00,1.47255,1.47302,1.47255,1.47277,51700000.0
2008-01-08 11:54:00,1.47294,1.47294,1.47253,1.47253,18800000.0
2008-01-08 11:55:00,1.47267,1.47293,1.47222,1.47234,26800000.0
2008-01-08 11:56:00,1.47249,1.47282,1.47237,1.47269,47600000.0
2008-01-08 11:57:00,1.47273,1.47273,1.47228,1.47251,23600000.0
2008-01-08 11:58:00,1.47253,1.47276,1.47246,1.47251,34000000.0
2008-01-08 11:59:00,1.47246,1.47256,1.47223,1.4725,24600000.0
2008-01-08 12:00:00,1.47237,1.4724,1.47217,1.47231,42600000.0
2008-01-08 12:01:00,1.47204,1.47204,1.47158,1.47204,29400000.0
2008-01-08 12:02:00,1.47212,1.47212,1.47133,1.47133,22200000.0
2008-01-08 12:03:00,1.47143,1.47161,1.47115,1.47122,23200000.0
2008-01-08 12:04:00,1.47158,1.47196,1.47158,1.47196,34200000.0
2008-01-08 12:05:00,1.47186,1.47186,1.47139,1.4716,33000000.0
2008-01-08 12:06:00,1.4717,1.47187,1.47151,1.47151,40200000.0
2008-01-08 12:07:00,1.47163,1.47176,1.47146,1.47146,53000000.0
2008-01-08 12:08:00,1.4716,1.47189,1.47136,1.47169,48200000.0
2008-01-08 12:09:00,1.4719,1.47238,1.4719,1.47233,28400000.0
2008-01-08 12:10:00,1.47243,1.47274,1.472,1.47274,65400001.0
2008-01-08 12:11:00,1.47268,1.47274,1.47232,1.47232,52000000.0
2008-01-08 12:12:00,1.47232,1.47253,1.47206,1.47247,43600000.0
2008-01-08 12:13:00,1.47253,1.47283,1.47253,1.4728,31000000.0
2008-01-08 12:14:00,1.47281,1.47303,1.47259,1.47296,37800000.0
2008-01-08 12:15:00,1.47296,1.4732,1.47267,1.47288,38000000.0
2008-01-08 12:16:00,1.47248,1.47305,1.47248,1.47273,44400000.0
2008-01-08 12:17:00,1.47285,1.47296,1.47263,1.47267,32400000.0
2008-01-08 12:18:00,1.47275,1.47284,1.47227,1.47278,33000000.0
2008-01-08 12:19:00,1.47246,1.47261,1.47232,1.47256,22400000.0
2008-01-08 12:20:00,1.47218,1.47261,1.47216,1.47261,71100000.0
2008-01-08 12:21:00,1.4726,1.47266,1.47235,1.4726,34000000.0
2008-01-08 12:22:00,1.47247,1.47247,1.4718,1.47218,43700000.0
2008-01-08 12:23:00,1.47182,1.47228,1.47178,1.47217,58900000.0
2008-01-08 12:24:00,1.47185,1.47233,1.47185,1.47229,28300000.0
2008-01-08 12:25:00,1.47233,1.47259,1.47196,1.47196,30000000.0
2008-01-08 12:26:00,1.47215,1.47255,1.47195,1.47255,31400000.0
2008-01-08 12:27:00,1.47241,1.47242,1.47199,1.4721,23000000.0
2008-01-08 12:28:00,1.47217,1.47223,1.4721,1.47215,40000000.0
2008-01-08 12:29:00,1.47189,1.47218,1.47169,1.47218,37100000.0
2008-01-08 12:30:00,1.47201,1.47218,1.47177,1.4719,39600000.0
2008-01-08 12:31:00,1.47197,1.47257,1.47197,1.47233,49900000.0
2008-01-08 12:32:00,1.47254,1.47261,1.4724,1.4724,47200000.0
2008-01-08 12:33:00,1.47251,1.47251,1.47225,1.47248,33000000.0
2008-01-08 12:34:00,1.47247,1.47262,1.47245,1.47258,26800000.0
2008-01-08 12:35:00,1.47255,1.47278,1.47246,1.47278,25800000.0
2008-01-08 12:36:00,1.47233,1.47243,1.47221,1.47241,29800000.0
2008-01-08 12:37:00,1.47243,1.47279,1.47242,1.47268,37600000.0
2008-01-08 12:38:00,1.47278,1.47278,1.47248,1.47261,25300000.0
2008-01-08 12:39:00,1.47262,1.47267,1.47247,1.47258,27700000.0
2008-01-08 12:40:00,1.47248,1.47267,1.47248,1.47267,28600000.0
2008-01-08 12:41:00,1.47257,1.47263,1.47223,1.47251,45900000.0
2008-01-08 12:42:00,1.47262,1.47262,1.47233,1.47253,49600001.0
2008-01-08 12:43:00,1.47252,1.47263,1.47237,1.47241,35400000.0
2008-01-08 12:44:00,1.47225,1.47225,1.47173,1.47221,42400000.0
2008-01-08 12:45:00,1.47218,1.47223,1.47194,1.47194,48300001.0
2008-01-08 12:46:00,1.47211,1.47232,1.47211,1.47232,32800000.0
2008-01-08 12:47:00,1.47222,1.47233,1.47204,1.47219,47000000.0
2008-01-08 12:48:00,1.47215,1.47223,1.47195,1.47195,29300000.0
2008-01-08 12:49:00,1.47174,1.47204,1.47164,1.47173,40000000.0
2008-01-08 12:50:00,1.47173,1.47201,1.47173,1.47187,32600000.0
2008-01-08 12:51:00,1.47181,1.4719,1.47161,1.47174,37200000.0
2008-01-08 12:52:00,1.47182,1.47188,1.47141,1.47178,35200000.0
2008-01-08 12:53:00,1.47169,1.47203,1.47138,1.47176,46300000.0
2008-01-08 12:54:00,1.47171,1.4719,1.47161,1.47186,43800000.0
2008-01-08 12:55:00,1.47184,1.47184,1.47135,1.47153,32600000.0
2008-01-08 12:56:00,1.4716,1.4719,1.47137,1.47185,40100000.0
2008-01-08 12:57:00,1.47202,1.47225,1.47202,1.47217,27800000.0
2008-01-08 12:58:00,1.47218,1.47231,1.47201,1.47217,77900000.0
2008-01-08 12:59:00,1.47194,1.4723,1.47194,1.47208,51600000.0
2008-01-08 13:00:00,1.47242,1.47289,1.47242,1.4725,42400000.0
2008-01-08 13:01:00,1.47235,1.4726,1.47235,1.47235,57200000.0
2008-01-08 13:02:00,1.47261,1.47269,1.47248,1.47269,32800000.0
2008-01-08 13:03:00,1.47246,1.47283,1.47246,1.47274,35200000.0
2008-01-08 13:04:00,1.47242,1.47261,1.47209,1.47211,49400000.0
2008-01-08 13:05:00,1.47181,1.4726,1.47181,1.4726,32400000.0
2008-01-08 13:06:00,1.47244,1.47281,1.47237,1.47264,38600000.0
2008-01-08 13:07:00,1.47269,1.4727,1.47242,1.47242,26000000.0
2008-01-08 13:08:00,1.47256,1.4727,1.47247,1.4727,39500000.0
2008-01-08 13:09:00,1.47276,1.47276,1.4725,1.4725,30800000.0
2008-01-08 13:10:00,1.4726,1.47284,1.47249,1.47253,42800000.0
2008-01-08 13:11:00,1.47259,1.47259,1.47224,1.4725,31400000.0
2008-01-08 13:12:00,1.47258,1.47272,1.47235,1.47242,41100000.0
2008-01-08 13:13:00,1.47243,1.47259,1.47243,1.47258,33200000.0
2008-01-08 13:14:00,1.47231,1.47275,1.47204,1.47213,53800000.0
2008-01-08 13:15:00,1.47198,1.47251,1.47198,1.47233,81600001.0
2008-01-08 13:16:00,1.4723,1.47237,1.47179,1.47184,36000000.0
2008-01-08 13:17:00,1.47146,1.47212,1.47146,1.47185,44700000.0
2008-01-08 13:18:00,1.47199,1.47212,1.47197,1.47212,56300000.0
2008-01-08 13:19:00,1.47201,1.47212,1.47192,1.47192,27000000.0
2008-01-08 13:20:00,1.47192,1.47209,1.47151,1.4717,28000000.0
2008-01-08 13:21:00,1.47203,1.4727,1.47187,1.4727,35400000.0
2008-01-08 13:22:00,1.47281,1.47281,1.47265,1.47273,48200000.0
2008-01-08 13:23:00,1.47208,1.47275,1.47208,1.4727,51400000.0
2008-01-08 13:24:00,1.47249,1.47265,1.47244,1.47265,27600000.0
2008-01-08 13:25:00,1.47246,1.47246,1.47211,1.47217,35900000.0
2008-01-08 13:26:00,1.47217,1.4723,1.47207,1.47217,53600001.0
2008-01-08 13:27:00,1.47237,1.47247,1.47218,1.47218,25400000.0
2008-01-08 13:28:00,1.47214,1.47235,1.47209,1.47218,62200000.0
2008-01-08 13:29:00,1.47245,1.4727,1.47178,1.47243,40500000.0
2008-01-08 13:30:00,1.47251,1.47251,1.47207,1.47246,47000000.0
2008-01-08 13:31:00,1.47241,1.47241,1.47161,1.4722,44600000.0
2008-01-08 13:32:00,1.47228,1.47239,1.47206,1.47234,396000000.0
2008-01-08 13:33:00,1.47217,1.47229,1.4721,1.47224,612400002.0
2008-01-08 13:34:00,1.4721,1.47252,1.47209,1.47219,630100003.0
2008-01-08 13:35:00,1.47235,1.47262,1.47209,1.47262,461500000.0
2008-01-08 13:36:00,1.47249,1.47271,1.4721,1.47223,144400001.0
2008-01-08 13:37:00,1.47218,1.47232,1.47181,1.4722,603800005.0
2008-01-08 13:38:00,1.47208,1.47228,1.47199,1.4721,402500000.0
2008-01-08 13:39:00,1.47233,1.47293,1.4722,1.47232,205700000.0
2008-01-08 13:40:00,1.47221,1.47258,1.47201,1.47204,480000003.0
2008-01-08 13:41:00,1.47209,1.4723,1.4717,1.47206,326200000.0
2008-01-08 13:42:00,1.47191,1.47247,1.47191,1.47247,641900003.0
2008-01-08 13:43:00,1.47239,1.47259,1.47208,1.47237,214000000.0
2008-01-08 13:44:00,1.47229,1.47232,1.47198,1.4723,339100000.0
2008-01-08 13:45:00,1.47225,1.4723,1.47212,1.47218,249900000.0
2008-01-08 13:46:00,1.4722,1.47224,1.472,1.47208,157400001.0
2008-01-08 13:47:00,1.47197,1.47212,1.47175,1.47195,255600000.0
2008-01-08 13:48:00,1.472,1.472,1.4716,1.47179,105300000.0
2008-01-08 13:49:00,1.47172,1.47177,1.47151,1.47167,251500000.0
2008-01-08 13:50:00,1.47161,1.47194,1.47158,1.47171,156700001.0
2008-01-08 13:51:00,1.47185,1.47222,1.47172,1.47188,346800001.0
2008-01-08 13:52:00,1.47203,1.4724,1.47201,1.4724,329100001.0
2008-01-08 13:53:00,1.47243,1.47252,1.47223,1.47242,295300000.0
2008-01-08 13:54:00,1.47221,1.47241,1.47209,1.47234,359300001.0
2008-01-08 13:55:00,1.4723,1.4726,1.47228,1.47245,394700000.0
2008-01-08 13:56:00,1.47248,1.47255,1.47224,1.47231,413100001.0
2008-01-08 13:57:00,1.47221,1.47221,1.47191,1.47207,277000000.0
2008-01-08 13:58:00,1.47195,1.47202,1.47179,1.4719,391300000.0
2008-01-08 13:59:00,1.47194,1.47208,1.4714,1.47155,293300000.0
2008-01-08 14:00:00,1.47148,1.4718,1.47119,1.47119,436200000.0
2008-01-08 14:01:00,1.47112,1.47131,1.47095,1.47118,216700000.0
2008-01-08 14:02:00,1.4713,1.47161,1.4712,1.47156,318800000.0
2008-01-08 14:03:00,1.47151,1.47159,1.47125,1.47158,402200000.0
2008-01-08 14:04:00,1.47166,1.47188,1.47161,1.47174,358300000.0
2008-01-08 14:05:00,1.47171,1.47217,1.47164,1.47164,354500000.0
2008-01-08 14:06:00,1.4716,1.47236,1.4716,1.4722,469100000.0
2008-01-08 14:07:00,1.47223,1.4723,1.47193,1.47211,412000000.0
2008-01-08 14:08:00,1.4722,1.47246,1.47217,1.47238,280100000.0
2008-01-08 14:09:00,1.47244,1.4729,1.47244,1.47285,293400000.0
2008-01-08 14:10:00,1.47288,1.47306,1.47266,1.47278,188100000.0
2008-01-08 14:11:00,1.47274,1.47306,1.47271,1.47282,242900000.0
2008-01-08 14:12:00,1.47278,1.47289,1.47238,1.47255,436100000.0
2008-01-08 14:13:00,1.47253,1.47263,1.47229,1.47237,462800000.0
2008-01-08 14:14:00,1.47232,1.47272,1.47231,1.47248,423000000.0
2008-01-08 14:15:00,1.47214,1.47261,1.47195,1.47216,243200000.0
2008-01-08 14:16:00,1.4721,1.47213,1.47176,1.47177,109800000.0
2008-01-08 14:17:00,1.47172,1.4718,1.4716,1.47166,154800000.0
2008-01-08 14:18:00,1.47166,1.47198,1.47162,1.47198,248500000.0
2008-01-08 14:19:00,1.47195,1.47242,1.47195,1.47231,367400000.0
2008-01-08 14:20:00,1.47231,1.4725,1.47228,1.47247,262200001.0
2008-01-08 14:21:00,1.47249,1.47283,1.47202,1.47247,369700000.0
2008-01-08 14:22:00,1.47249,1.47259,1.47197,1.47234,459700000.0
2008-01-08 14:23:00,1.47247,1.47295,1.4722,1.47243,461100001.0
2008-01-08 14:24:00,1.47243,1.47285,1.47225,1.47263,370100000.0
2008-01-08 14:25:00,1.47266,1.47283,1.47234,1.47234,310500000.0
2008-01-08 14:26:00,1.47241,1.47263,1.47212,1.47236,358100000.0
2008-01-08 14:27:00,1.47253,1.47253,1.47204,1.47204,178800000.0
2008-01-08 14:28:00,1.47192,1.47217,1.47151,1.47154,563400001.0
2008-01-08 14:29:00,1.47145,1.47234,1.47145,1.47227,567600001.0
2008-01-08 14:30:00,1.4722,1.4722,1.47173,1.47217,554500002.0
2008-01-08 14:31:00,1.47232,1.47245,1.47202,1.47228,415200001.0
2008-01-08 14:32:00,1.47237,1.47245,1.47217,1.47245,294800001.0
2008-01-08 14:33:00,1.47256,1.47261,1.47231,1.47255,235200001.0
2008-01-08 14:34:00,1.47258,1.47274,1.47253,1.47263,139000000.0
2008-01-08 14:35:00,1.47262,1.47268,1.47251,1.47268,250900000.0
2008-01-08 14:36:00,1.47264,1.47264,1.47189,1.47189,269500001.0
2008-01-08 14:37:00,1.472,1.47219,1.47177,1.47204,190100000.0
2008-01-08 14:38:00,1.47205,1.47205,1.47157,1.47157,165200001.0
2008-01-08 14:39:00,1.47152,1.47194,1.4715,1.47194,199200001.0
2008-01-08 14:40:00,1.47233,1.47244,1.47189,1.47206,282500001.0
2008-01-08 14:41:00,1.47212,1.47243,1.47207,1.47234,316800001.0
2008-01-08 14:42:00,1.47241,1.47285,1.47218,1.47278,153800000.0
2008-01-08 14:43:00,1.47269,1.47295,1.47204,1.47205,146400001.0
2008-01-08 14:44:00,1.47189,1.4719,1.47152,1.47156,476700001.0
2008-01-08 14:45:00,1.47145,1.47182,1.47141,1.47177,402400000.0
2008-01-08 14:46:00,1.47168,1.47181,1.47157,1.47173,346800000.0
2008-01-08 14:47:00,1.47177,1.47179,1.47152,1.47152,267700000.0
2008-01-08 14:48:00,1.4715,1.47193,1.47146,1.4717,413300000.0
2008-01-08 14:49:00,1.47161,1.47195,1.47139,1.47172,197599999.0
2008-01-08 14:50:00,1.47169,1.4721,1.47143,1.47143,306900001.0
2008-01-08 14:51:00,1.47155,1.47189,1.47148,1.47189,193800000.0
2008-01-08 14:52:00,1.47175,1.47208,1.47163,1.47184,399500002.0
2008-01-08 14:53:00,1.47158,1.47185,1.47151,1.47185,406900001.0
2008-01-08 14:54:00,1.4718,1.47194,1.47179,1.47188,169400001.0
2008-01-08 14:55:00,1.47185,1.47196,1.47158,1.47158,239900000.0
2008-01-08 14:56:00,1.47163,1.47195,1.47156,1.47178,359100000.0
2008-01-08 14:57:00,1.47187,1.47225,1.47182,1.47202,417900001.0
2008-01-08 14:58:00,1.47224,1.47233,1.47211,1.47226,293200000.0
2008-01-08 14:59:00,1.47239,1.47244,1.47112,1.47183,242800001.0
2008-01-08 15:00:00,1.47186,1.4727,1.47186,1.47204,742800001.0
2008-01-08 15:01:00,1.47205,1.47229,1.47184,1.47193,317700001.0
2008-01-08 15:02:00,1.47196,1.47246,1.47187,1.47219,458300001.0
2008-01-08 15:03:00,1.47225,1.47271,1.47225,1.47271,428400000.0
2008-01-08 15:04:00,1.4726,1.47291,1.47224,1.47265,445700001.0
2008-01-08 15:05:00,1.47268,1.47297,1.47253,1.47253,383000000.0
2008-01-08 15:06:00,1.47252,1.47282,1.47242,1.47262,267300002.0
2008-01-08 15:07:00,1.47247,1.47252,1.47224,1.47227,325500000.0
2008-01-08 15:08:00,1.4722,1.4727,1.47188,1.4726,418400001.0
2008-01-08 15:09:00,1.47275,1.47317,1.47213,1.47239,470100000.0
2008-01-08 15:10:00,1.47229,1.47275,1.47226,1.47242,506100001.0
2008-01-08 15:11:00,1.47232,1.47263,1.47232,1.47253,404900000.0
2008-01-08 15:12:00,1.4726,1.47265,1.47232,1.47236,380700000.0
2008-01-08 15:13:00,1.47234,1.47251,1.47231,1.47251,417900001.0
2008-01-08 15:14:00,1.47254,1.47267,1.47203,1.47231,457100000.0
2008-01-08 15:15:00,1.47216,1.47251,1.47189,1.47208,390700000.0
2008-01-08 15:16:00,1.47209,1.47232,1.47198,1.47217,460800001.0
2008-01-08 15:17:00,1.47232,1.47292,1.47214,1.47246,364200000.0
2008-01-08 15:18:00,1.47248,1.4729,1.47248,1.47277,293000000.0
2008-01-08 15:19:00,1.4729,1.47327,1.4729,1.47303,577800005.0
2008-01-08 15:20:00,1.47287,1.47287,1.47201,1.47201,474300001.0
2008-01-08 15:21:00,1.47208,1.47255,1.47208,1.47235,779800002.0
2008-01-08 15:22:00,1.47247,1.47256,1.47211,1.4725,460300000.0
2008-01-08 15:23:00,1.47247,1.47259,1.47225,1.47235,404400001.0
2008-01-08 15:24:00,1.47235,1.47247,1.47214,1.47219,696599999.0
2008-01-08 15:25:00,1.47223,1.47254,1.47213,1.47221,536900000.0
2008-01-08 15:26:00,1.47229,1.47252,1.47223,1.47231,657900000.0
2008-01-08 15:27:00,1.47237,1.47272,1.47228,1.47258,693500001.0
2008-01-08 15:28:00,1.47282,1.47302,1.47256,1.47278,752600001.0
2008-01-08 15:29:00,1.47275,1.47275,1.47234,1.47251,602600001.0
2008-01-08 15:30:00,1.47221,1.47248,1.47211,1.4724,696300000.0
2008-01-08 15:31:00,1.47254,1.47298,1.47254,1.47279,522300000.0
2008-01-08 15:32:00,1.47293,1.47318,1.47256,1.47264,468000002.0
2008-01-08 15:33:00,1.47256,1.47288,1.47222,1.47263,498700001.0
2008-01-08 15:34:00,1.47296,1.47321,1.47279,1.47293,410800001.0
2008-01-08 15:35:00,1.47289,1.47289,1.47236,1.47237,581500001.0
2008-01-08 15:36:00,1.47255,1.47281,1.47249,1.47255,394800000.0
2008-01-08 15:37:00,1.47266,1.47276,1.47244,1.47251,310300001.0
2008-01-08 15:38:00,1.4725,1.47264,1.47236,1.47257,358700002.0
2008-01-08 15:39:00,1.47256,1.47273,1.47236,1.47255,434500001.0
2008-01-08 15:40:00,1.4726,1.47305,1.4726,1.47298,423699999.0
2008-01-08 15:41:00,1.47299,1.47304,1.47256,1.47271,311900002.0
2008-01-08 15:42:00,1.4727,1.47308,1.47262,1.47308,217500001.0
2008-01-08 15:43:00,1.47308,1.47333,1.47295,1.47333,374500001.0
2008-01-08 15:44:00,1.47341,1.47349,1.47309,1.47326,325500001.0
2008-01-08 15:45:00,1.47338,1.4735,1.47308,1.4735,622800001.0
2008-01-08 15:46:00,1.47349,1.4738,1.47333,1.47335,543800000.0
2008-01-08 15:47:00,1.47322,1.47331,1.47279,1.47283,272399999.0
2008-01-08 15:48:00,1.47273,1.47301,1.47252,1.47267,204200001.0
2008-01-08 15:49:00,1.47266,1.47308,1.47254,1.47294,380000000.0
2008-01-08 15:50:00,1.4729,1.47296,1.47268,1.47296,420900000.0
2008-01-08 15:51:00,1.47291,1.47311,1.47275,1.47298,523400001.0
2008-01-08 15:52:00,1.473,1.473,1.47261,1.47276,322700000.0
2008-01-08 15:53:00,1.47268,1.47306,1.47264,1.47264,360100002.0
2008-01-08 15:54:00,1.47251,1.47295,1.47251,1.47272,340100000.0
2008-01-08 15:55:00,1.47274,1.47292,1.47265,1.47289,404500002.0
2008-01-08 15:56:00,1.47299,1.4731,1.47267,1.47298,376300001.0
2008-01-08 15:57:00,1.47302,1.47322,1.4729,1.47316,372300002.0
2008-01-08 15:58:00,1.47318,1.47335,1.47308,1.47309,533900001.0
2008-01-08 15:59:00,1.47295,1.47323,1.47273,1.4731,494400000.0
2008-01-08 16:00:00,1.47305,1.47329,1.4729,1.47326,470800001.0
2008-01-08 16:01:00,1.47298,1.47326,1.47287,1.47304,428200000.0
2008-01-08 16:02:00,1.473,1.47338,1.47287,1.47316,527600001.0
2008-01-08 16:03:00,1.47315,1.47346,1.47306,1.47324,472400004.0
2008-01-08 16:04:00,1.47325,1.47366,1.47325,1.47366,446000000.0
2008-01-08 16:05:00,1.47361,1.47384,1.47325,1.47356,374800000.0
2008-01-08 16:06:00,1.47365,1.47414,1.47365,1.47372,188100000.0
2008-01-08 16:07:00,1.47384,1.47389,1.4733,1.4733,250000001.0
2008-01-08 16:08:00,1.47332,1.47355,1.47322,1.47355,167200000.0
2008-01-08 16:09:00,1.47333,1.47345,1.47311,1.47331,372100001.0
2008-01-08 16:10:00,1.47321,1.47338,1.47302,1.47331,508400001.0
2008-01-08 16:11:00,1.47324,1.47339,1.47315,1.47337,530700000.0
2008-01-08 16:12:00,1.47358,1.47374,1.473,1.47331,411000000.0
2008-01-08 16:13:00,1.4733,1.47335,1.47298,1.47334,482100000.0
2008-01-08 16:14:00,1.47333,1.47349,1.47315,1.47324,565100002.0
2008-01-08 16:15:00,1.47337,1.47364,1.47329,1.47346,674300000.0
2008-01-08 16:16:00,1.47339,1.47367,1.47311,1.47333,550800000.0
2008-01-08 16:17:00,1.47323,1.4734,1.47289,1.47318,608700000.0
2008-01-08 16:18:00,1.47307,1.47323,1.47267,1.47304,693200001.0
2008-01-08 16:19:00,1.47309,1.47309,1.47264,1.47282,721400001.0
2008-01-08 16:20:00,1.47268,1.47307,1.47268,1.47299,656800000.0
2008-01-08 16:21:00,1.4731,1.47323,1.47288,1.47302,525500002.0
2008-01-08 16:22:00,1.47306,1.47312,1.47281,1.47289,448400000.0
2008-01-08 16:23:00,1.47278,1.47282,1.47256,1.47264,538800001.0
2008-01-08 16:24:00,1.47268,1.47276,1.47235,1.47243,574600002.0
2008-01-08 16:25:00,1.47208,1.47263,1.47206,1.47244,596900000.0
2008-01-08 16:26:00,1.47246,1.47265,1.47219,1.47221,541000001.0
2008-01-08 16:27:00,1.47226,1.47253,1.472,1.47235,377400000.0
2008-01-08 16:28:00,1.47243,1.47264,1.47218,1.47249,614800001.0
2008-01-08 16:29:00,1.47264,1.47295,1.47259,1.47281,437200001.0
2008-01-08 16:30:00,1.47295,1.47313,1.4727,1.47311,481400002.0
2008-01-08 16:31:00,1.47301,1.47337,1.47281,1.47319,372700000.0
2008-01-08 16:32:00,1.47316,1.47341,1.47293,1.47331,570900000.0
2008-01-08 16:33:00,1.47342,1.4736,1.47309,1.47326,542000002.0
2008-01-08 16:34:00,1.4732,1.47343,1.47314,1.4734,378600000.0
2008-01-08 16:35:00,1.47337,1.47354,1.47315,1.47315,424600002.0
2008-01-08 16:36:00,1.47335,1.47346,1.47301,1.47305,447400001.0
2008-01-08 16:37:00,1.47307,1.47344,1.47267,1.47295,585000000.0
2008-01-08 16:38:00,1.47319,1.47356,1.47297,1.47332,563900002.0
2008-01-08 16:39:00,1.47342,1.47361,1.47316,1.47331,529300001.0
2008-01-08 16:40:00,1.4733,1.47357,1.47263,1.47271,357000000.0
2008-01-08 16:41:00,1.4726,1.47278,1.47233,1.47251,407800001.0
2008-01-08 16:42:00,1.47244,1.47258,1.47204,1.47204,389200001.0
2008-01-08 16:43:00,1.47213,1.47226,1.47183,1.47219,451800000.0
2008-01-08 16:44:00,1.47217,1.47251,1.47215,1.47251,485500002.0
2008-01-08 16:45:00,1.47254,1.47255,1.47226,1.47231,511700001.0
2008-01-08 16:46:00,1.47271,1.47323,1.47266,1.47306,429200003.0
2008-01-08 16:47:00,1.47314,1.47339,1.4728,1.47328,529600000.0
2008-01-08 16:48:00,1.47329,1.47344,1.4729,1.4729,496100000.0
2008-01-08 16:49:00,1.47296,1.47314,1.47285,1.47291,487400002.0
2008-01-08 16:50:00,1.47277,1.47307,1.47273,1.47276,398500000.0
2008-01-08 16:51:00,1.47281,1.47308,1.47278,1.47305,310400000.0
2008-01-08 16:52:00,1.47311,1.47339,1.47311,1.47318,337400001.0
2008-01-08 16:53:00,1.47305,1.47307,1.47265,1.47294,585900000.0
2008-01-08 16:54:00,1.47298,1.4733,1.47298,1.47329,492400000.0
2008-01-08 16:55:00,1.47326,1.47334,1.47283,1.47306,606400002.0
2008-01-08 16:56:00,1.47308,1.47346,1.47298,1.47324,267300000.0
2008-01-08 16:57:00,1.47319,1.4736,1.47305,1.4732,480000000.0
2008-01-08 16:58:00,1.4731,1.4733,1.47292,1.47292,591500001.0
2008-01-08 16:59:00,1.47293,1.47297,1.4726,1.47297,485300003.0
2008-01-08 17:00:00,1.47304,1.47405,1.47281,1.47339,887300000.0
2008-01-08 17:01:00,1.47338,1.47348,1.47264,1.47303,440100001.0
2008-01-08 17:02:00,1.47303,1.47337,1.47257,1.47298,357600002.0
2008-01-08 17:03:00,1.47281,1.47281,1.47185,1.47213,459700000.0
2008-01-08 17:04:00,1.47199,1.472,1.47105,1.47117,406100000.0
2008-01-08 17:05:00,1.47101,1.47101,1.47005,1.47049,436500002.0
2008-01-08 17:06:00,1.47024,1.47047,1.4697,1.46983,359600003.0
2008-01-08 17:07:00,1.46972,1.46982,1.46933,1.46943,311000000.0
2008-01-08 17:08:00,1.46926,1.4695,1.469,1.46917,429900001.0
2008-01-08 17:09:00,1.46942,1.46959,1.46902,1.46926,651800001.0
2008-01-08 17:10:00,1.46925,1.46951,1.46912,1.46935,372400000.0
2008-01-08 17:11:00,1.46952,1.47003,1.46947,1.46957,507900000.0
2008-01-08 17:12:00,1.46964,1.46978,1.46917,1.46948,382800000.0
2008-01-08 17:13:00,1.46955,1.47005,1.4694,1.46974,306500002.0
2008-01-08 17:14:00,1.46988,1.47009,1.46964,1.46969,507400002.0
2008-01-08 17:15:00,1.46981,1.46999,1.46949,1.46961,509200001.0
2008-01-08 17:16:00,1.46945,1.47008,1.46945,1.47008,530300002.0
2008-01-08 17:17:00,1.46993,1.46998,1.46952,1.46968,361600002.0
2008-01-08 17:18:00,1.46962,1.46964,1.46929,1.46941,617000001.0
2008-01-08 17:19:00,1.46926,1.46948,1.46878,1.46904,299200000.0
2008-01-08 17:20:00,1.46904,1.46904,1.46854,1.46897,430600002.0
2008-01-08 17:21:00,1.46882,1.46932,1.46868,1.46894,427200002.0
2008-01-08 17:22:00,1.46902,1.46924,1.46886,1.46903,469100001.0
2008-01-08 17:23:00,1.46889,1.46898,1.46819,1.46849,473000001.0
2008-01-08 17:24:00,1.46844,1.46871,1.46804,1.46838,453500000.0
2008-01-08 17:25:00,1.46836,1.4685,1.46764,1.46764,400000001.0
2008-01-08 17:26:00,1.46774,1.46811,1.46738,1.46798,465300000.0
2008-01-08 17:27:00,1.46792,1.46835,1.46672,1.4669,502500000.0
2008-01-08 17:28:00,1.46704,1.46754,1.46704,1.46729,567100001.0
2008-01-08 17:29:00,1.4672,1.46737,1.46683,1.46711,705000002.0
2008-01-08 17:30:00,1.46692,1.46743,1.46686,1.46735,515400002.0
2008-01-08 17:31:00,1.46736,1.46755,1.46721,1.46745,696200000.0
2008-01-08 17:32:00,1.46733,1.46758,1.46719,1.46749,455100001.0
2008-01-08 17:33:00,1.4675,1.46778,1.46731,1.4675,530600001.0
2008-01-08 17:34:00,1.46749,1.46787,1.4672,1.46787,325700000.0
2008-01-08 17:35:00,1.46781,1.46786,1.46743,1.46767,532800000.0
2008-01-08 17:36:00,1.46772,1.46815,1.46749,1.46787,466200000.0
2008-01-08 17:37:00,1.46788,1.46818,1.46788,1.46789,317500000.0
2008-01-08 17:38:00,1.46787,1.46812,1.46767,1.46792,352900000.0
2008-01-08 17:39:00,1.46802,1.46835,1.46792,1.46832,488000000.0
2008-01-08 17:40:00,1.46809,1.4682,1.46766,1.46804,299900001.0
2008-01-08 17:41:00,1.46793,1.46797,1.46745,1.46797,389900001.0
2008-01-08 17:42:00,1.46794,1.4682,1.46774,1.46786,338100000.0
2008-01-08 17:43:00,1.46784,1.46822,1.46767,1.46808,412100002.0
2008-01-08 17:44:00,1.4681,1.46812,1.4678,1.46803,402600003.0
2008-01-08 17:45:00,1.46795,1.4682,1.46785,1.46796,557200001.0
2008-01-08 17:46:00,1.46796,1.46811,1.46791,1.46801,517900000.0
2008-01-08 17:47:00,1.46805,1.46849,1.46805,1.46832,466400001.0
2008-01-08 17:48:00,1.46852,1.46868,1.46828,1.46848,368100001.0
2008-01-08 17:49:00,1.46853,1.46882,1.46853,1.46882,311000001.0
2008-01-08 17:50:00,1.46886,1.46936,1.46851,1.46892,556900002.0
2008-01-08 17:51:00,1.46908,1.46914,1.46845,1.46845,458800002.0
2008-01-08 17:52:00,1.46844,1.46896,1.46839,1.46878,548000003.0
2008-01-08 17:53:00,1.46882,1.46916,1.4687,1.46873,492100000.0
2008-01-08 17:54:00,1.46871,1.46875,1.46837,1.46847,437400001.0
2008-01-08 17:55:00,1.4685,1.46867,1.46825,1.46858,431300001.0
2008-01-08 17:56:00,1.4686,1.4689,1.46835,1.46862,358700000.0
2008-01-08 17:57:00,1.46889,1.46937,1.46882,1.46896,636300001.0
2008-01-08 17:58:00,1.46886,1.46888,1.46828,1.46834,621300000.0
2008-01-08 17:59:00,1.46843,1.46902,1.46824,1.4689,293500001.0
2008-01-08 18:00:00,1.46876,1.4691,1.46841,1.46898,645700003.0
2008-01-08 18:01:00,1.4689,1.46922,1.46875,1.46922,767900001.0
2008-01-08 18:02:00,1.46928,1.46972,1.46928,1.46963,649700002.0
2008-01-08 18:03:00,1.46945,1.46966,1.46927,1.46957,350600001.0
2008-01-08 18:04:00,1.46977,1.47051,1.46977,1.47051,575500000.0
2008-01-08 18:05:00,1.47063,1.47079,1.4703,1.47057,599800001.0
2008-01-08 18:06:00,1.47038,1.47063,1.46987,1.46993,318000001.0
2008-01-08 18:07:00,1.46999,1.47016,1.46974,1.4701,434200000.0
2008-01-08 18:08:00,1.47002,1.47002,1.46946,1.4695,506000000.0
2008-01-08 18:09:00,1.4695,1.46955,1.46894,1.46929,437800001.0
2008-01-08 18:10:00,1.46944,1.46969,1.46925,1.46958,510100000.0
2008-01-08 18:11:00,1.4693,1.46965,1.46927,1.46965,339400000.0
2008-01-08 18:12:00,1.46964,1.46964,1.46916,1.46946,383900000.0
2008-01-08 18:13:00,1.46934,1.47002,1.46934,1.46986,249800000.0
2008-01-08 18:14:00,1.46988,1.47009,1.46977,1.47003,564200001.0
2008-01-08 18:15:00,1.47,1.47174,1.47,1.47174,444900000.0
2008-01-08 18:16:00,1.47188,1.47203,1.4715,1.47152,270300000.0
2008-01-08 18:17:00,1.47133,1.47138,1.47092,1.47099,541300001.0
2008-01-08 18:18:00,1.471,1.47123,1.47088,1.47091,385400000.0
2008-01-08 18:19:00,1.47072,1.47082,1.47052,1.47067,397500002.0
2008-01-08 18:20:00,1.47071,1.471,1.47062,1.47086,383800001.0
2008-01-08 18:21:00,1.47086,1.47121,1.47086,1.47093,384000001.0
2008-01-08 18:22:00,1.47096,1.47098,1.47067,1.47098,370600000.0
2008-01-08 18:23:00,1.47095,1.4711,1.47075,1.47097,377900001.0
2008-01-08 18:24:00,1.47092,1.47097,1.4706,1.4707,235500000.0
2008-01-08 18:25:00,1.47067,1.47074,1.47023,1.47029,424200001.0
2008-01-08 18:26:00,1.47003,1.47024,1.46972,1.46972,269700000.0
2008-01-08 18:27:00,1.46982,1.47023,1.46982,1.47012,415200000.0
2008-01-08 18:28:00,1.47017,1.47034,1.47002,1.4701,368500000.0
2008-01-08 18:29:00,1.47058,1.47082,1.47041,1.47058,646900000.0
2008-01-08 18:30:00,1.47095,1.47151,1.47072,1.47144,453600001.0
2008-01-08 18:31:00,1.47164,1.47201,1.47157,1.47158,470000000.0
2008-01-08 18:32:00,1.47163,1.47191,1.47148,1.4716,451600003.0
2008-01-08 18:33:00,1.47164,1.47186,1.4716,1.4716,575900000.0
2008-01-08 18:34:00,1.47153,1.47153,1.47061,1.47069,366500000.0
2008-01-08 18:35:00,1.4705,1.47113,1.47041,1.47082,348600000.0
2008-01-08 18:36:00,1.4708,1.47097,1.4706,1.4708,282800000.0
2008-01-08 18:37:00,1.47076,1.4709,1.47052,1.47057,346800000.0
2008-01-08 18:38:00,1.47054,1.47063,1.47039,1.47056,277100001.0
2008-01-08 18:39:00,1.47044,1.47049,1.47016,1.47016,288300001.0
2008-01-08 18:40:00,1.47013,1.47056,1.47011,1.47014,458800000.0
2008-01-08 18:41:00,1.47003,1.47017,1.46972,1.46972,254799999.0
2008-01-08 18:42:00,1.46957,1.46957,1.46917,1.46929,478200000.0
2008-01-08 18:43:00,1.46913,1.46938,1.46858,1.46938,467600001.0
2008-01-08 18:44:00,1.4695,1.46962,1.46915,1.46934,429300000.0
2008-01-08 18:45:00,1.46935,1.4696,1.46912,1.46959,353000000.0
2008-01-08 18:46:00,1.46975,1.46999,1.46968,1.4699,548700002.0
2008-01-08 18:47:00,1.46983,1.47031,1.46983,1.47002,440500002.0
2008-01-08 18:48:00,1.47001,1.47041,1.47001,1.47013,566400000.0
2008-01-08 18:49:00,1.47016,1.47035,1.47007,1.47014,341300000.0
2008-01-08 18:50:00,1.47014,1.4702,1.46983,1.47014,267400001.0
2008-01-08 18:51:00,1.47001,1.47002,1.46973,1.46979,193100000.0
2008-01-08 18:52:00,1.46973,1.46978,1.46944,1.46959,329000000.0
2008-01-08 18:53:00,1.46945,1.46969,1.46915,1.46924,571800002.0
2008-01-08 18:54:00,1.4694,1.46952,1.46916,1.46933,541200001.0
2008-01-08 18:55:00,1.46942,1.46948,1.46902,1.46919,787600001.0
2008-01-08 18:56:00,1.46922,1.46951,1.46917,1.46951,584100003.0
2008-01-08 18:57:00,1.46955,1.47028,1.46955,1.47011,634400000.0
2008-01-08 18:58:00,1.47017,1.47066,1.47006,1.47018,382200001.0
2008-01-08 18:59:00,1.47001,1.47001,1.4692,1.46939,496600003.0
2008-01-08 19:00:00,1.46914,1.46929,1.4689,1.4689,252500000.0
2008-01-08 19:01:00,1.46881,1.46909,1.46863,1.46909,456400000.0
2008-01-08 19:02:00,1.46917,1.46977,1.46917,1.46941,508000001.0
2008-01-08 19:03:00,1.46932,1.46959,1.46921,1.46944,545300002.0
2008-01-08 19:04:00,1.46957,1.46974,1.46946,1.46958,579500000.0
2008-01-08 19:05:00,1.46944,1.46964,1.46937,1.46954,653000001.0
2008-01-08 19:06:00,1.46963,1.47049,1.46963,1.47029,496700001.0
2008-01-08 19:07:00,1.47037,1.47075,1.47032,1.47051,589000000.0
2008-01-08 19:08:00,1.47042,1.4705,1.47013,1.47037,517900001.0
2008-01-08 19:09:00,1.47022,1.47029,1.46989,1.46994,523700001.0
2008-01-08 19:10:00,1.46995,1.47015,1.46984,1.46985,488900000.0
2008-01-08 19:11:00,1.46981,1.4699,1.46943,1.46951,340900001.0
2008-01-08 19:12:00,1.46944,1.46964,1.46926,1.46937,527500000.0
2008-01-08 19:13:00,1.46922,1.46934,1.46888,1.46894,668200001.0
2008-01-08 19:14:00,1.46881,1.46896,1.46848,1.4686,560000001.0
2008-01-08 19:15:00,1.46848,1.46884,1.46848,1.46869,461700001.0
2008-01-08 19:16:00,1.46868,1.46911,1.46868,1.46885,264800000.0
2008-01-08 19:17:00,1.4688,1.46896,1.46862,1.46888,515600002.0
2008-01-08 19:18:00,1.46877,1.46906,1.4686,1.46864,495000001.0
2008-01-08 19:19:00,1.46867,1.4689,1.46855,1.46855,333800001.0
2008-01-08 19:20:00,1.46865,1.46865,1.46827,1.46857,568500001.0
2008-01-08 19:21:00,1.46857,1.46864,1.46836,1.46855,375800002.0
2008-01-08 19:22:00,1.46856,1.46866,1.46832,1.46853,340100001.0
2008-01-08 19:23:00,1.46834,1.46862,1.46824,1.46839,401500001.0
2008-01-08 19:24:00,1.46837,1.46843,1.46813,1.46813,530600001.0
2008-01-08 19:25:00,1.46817,1.46887,1.46817,1.46854,551900000.0
2008-01-08 19:26:00,1.46835,1.46852,1.4683,1.46847,183900000.0
2008-01-08 19:27:00,1.46853,1.46853,1.46822,1.46833,271100000.0
2008-01-08 19:28:00,1.46829,1.46851,1.46826,1.46848,281200000.0
2008-01-08 19:29:00,1.46844,1.46873,1.46815,1.46862,471600001.0
2008-01-08 19:30:00,1.46866,1.46894,1.46828,1.46851,426700000.0
2008-01-08 19:31:00,1.46866,1.46891,1.46861,1.46872,541599999.0
2008-01-08 19:32:00,1.46877,1.4691,1.46864,1.46894,359300000.0
2008-01-08 19:33:00,1.46905,1.46926,1.46905,1.46911,383599999.0
2008-01-08 19:34:00,1.46917,1.46948,1.46916,1.46938,560200001.0
2008-01-08 19:35:00,1.4695,1.46953,1.46927,1.46938,407800000.0
2008-01-08 19:36:00,1.46934,1.46953,1.46927,1.46951,225100002.0
2008-01-08 19:37:00,1.46953,1.46969,1.46946,1.46948,328500001.0
2008-01-08 19:38:00,1.4696,1.46979,1.46938,1.46946,566000000.0
2008-01-08 19:39:00,1.46942,1.46964,1.46931,1.46933,388500001.0
2008-01-08 19:40:00,1.46928,1.46937,1.46913,1.46931,319300000.0
2008-01-08 19:41:00,1.46934,1.46945,1.46907,1.46907,167000000.0
2008-01-08 19:42:00,1.46915,1.46933,1.46905,1.46929,257000001.0
2008-01-08 19:43:00,1.46924,1.46948,1.46911,1.46948,255000000.0
2008-01-08 19:44:00,1.46952,1.46952,1.46926,1.46942,321200000.0
2008-01-08 19:45:00,1.46949,1.46976,1.46949,1.46965,83000000.0
2008-01-08 19:46:00,1.46963,1.46963,1.46925,1.4695,244000000.0
2008-01-08 19:47:00,1.46941,1.4696,1.46931,1.46939,377500000.0
2008-01-08 19:48:00,1.46924,1.46947,1.46907,1.46947,250800000.0
2008-01-08 19:49:00,1.46945,1.46976,1.46929,1.46939,598000002.0
2008-01-08 19:50:00,1.46934,1.46952,1.46919,1.46929,552800001.0
2008-01-08 19:51:00,1.46954,1.46978,1.46948,1.46972,385300002.0
2008-01-08 19:52:00,1.46975,1.47012,1.46966,1.47012,490500000.0
2008-01-08 19:53:00,1.47016,1.47055,1.46999,1.47007,609900003.0
2008-01-08 19:54:00,1.46989,1.46995,1.46937,1.46972,284700000.0
2008-01-08 19:55:00,1.46978,1.4699,1.46961,1.46978,406400002.0
2008-01-08 19:56:00,1.46969,1.46997,1.46968,1.46974,445300000.0
2008-01-08 19:57:00,1.46983,1.46988,1.46962,1.46981,195600000.0
2008-01-08 19:58:00,1.46987,1.46998,1.4695,1.46965,519500001.0
2008-01-08 19:59:00,1.46996,1.47119,1.46996,1.47119,402000001.0
2008-01-08 20:00:00,1.47127,1.47206,1.47125,1.47183,501199999.0
2008-01-08 20:01:00,1.47187,1.47223,1.47178,1.47188,643799999.0
2008-01-08 20:02:00,1.4719,1.47224,1.47182,1.47202,602400004.0
2008-01-08 20:03:00,1.4722,1.47248,1.47213,1.47225,704700001.0
2008-01-08 20:04:00,1.47205,1.47217,1.47178,1.47183,387300000.0
2008-01-08 20:05:00,1.4718,1.47204,1.47125,1.47139,394100001.0
2008-01-08 20:06:00,1.47119,1.47133,1.47044,1.47044,603700000.0
2008-01-08 20:07:00,1.4702,1.4703,1.46984,1.46996,464100000.0
2008-01-08 20:08:00,1.46986,1.46999,1.4694,1.46979,683500002.0
2008-01-08 20:09:00,1.46989,1.47004,1.46967,1.46991,542700000.0
2008-01-08 20:10:00,1.46989,1.47009,1.46969,1.46988,691600000.0
2008-01-08 20:11:00,1.46995,1.47049,1.46995,1.47025,793400000.0
2008-01-08 20:12:00,1.47024,1.47083,1.47024,1.47074,633200000.0
2008-01-08 20:13:00,1.47085,1.47138,1.47075,1.47082,442400000.0
2008-01-08 20:14:00,1.47093,1.47165,1.47093,1.47163,291800000.0
2008-01-08 20:15:00,1.47164,1.47164,1.47117,1.4713,440100004.0
2008-01-08 20:16:00,1.47135,1.47166,1.47135,1.47143,179800000.0
2008-01-08 20:17:00,1.47153,1.47184,1.47152,1.47184,318500000.0
2008-01-08 20:18:00,1.47185,1.47199,1.47154,1.47178,672600000.0
2008-01-08 20:19:00,1.47182,1.47206,1.47182,1.47195,311100000.0
2008-01-08 20:20:00,1.47205,1.47212,1.47178,1.47205,472100001.0
2008-01-08 20:21:00,1.47219,1.47242,1.47207,1.47222,88500000.0
2008-01-08 20:22:00,1.47233,1.47237,1.47204,1.47204,232300001.0
2008-01-08 20:23:00,1.47203,1.47226,1.47197,1.47201,422400000.0
2008-01-08 20:24:00,1.47206,1.47228,1.47203,1.47204,274600001.0
2008-01-08 20:25:00,1.47204,1.47231,1.47196,1.47207,322500000.0
2008-01-08 20:26:00,1.472,1.47207,1.47173,1.47193,339500000.0
2008-01-08 20:27:00,1.47192,1.47213,1.47184,1.47195,494700000.0
2008-01-08 20:28:00,1.47202,1.47202,1.47094,1.47094,277200001.0
2008-01-08 20:29:00,1.47101,1.47127,1.47086,1.47114,574400001.0
2008-01-08 20:30:00,1.47117,1.47153,1.47117,1.47144,234400002.0
2008-01-08 20:31:00,1.47151,1.47162,1.4714,1.47158,233900001.0
2008-01-08 20:32:00,1.47163,1.47163,1.4713,1.4714,164600000.0
2008-01-08 20:33:00,1.47137,1.47152,1.47103,1.47128,300100002.0
2008-01-08 20:34:00,1.47128,1.47138,1.47114,1.47129,354100000.0
2008-01-08 20:35:00,1.47119,1.47135,1.47095,1.47106,300600002.0
2008-01-08 20:36:00,1.47109,1.47123,1.47092,1.47102,414000000.0
2008-01-08 20:37:00,1.47105,1.4712,1.47093,1.47095,352800001.0
2008-01-08 20:38:00,1.47117,1.47129,1.47095,1.47129,241100000.0
2008-01-08 20:39:00,1.47169,1.47184,1.47153,1.47173,539400003.0
2008-01-08 20:40:00,1.4717,1.47181,1.47143,1.47164,302200000.0
2008-01-08 20:41:00,1.47172,1.47183,1.47147,1.47152,480600001.0
2008-01-08 20:42:00,1.47151,1.47188,1.4715,1.47187,199400000.0
2008-01-08 20:43:00,1.47189,1.47189,1.47163,1.47166,207000001.0
2008-01-08 20:44:00,1.47173,1.47173,1.47106,1.4712,241000000.0
2008-01-08 20:45:00,1.47122,1.47123,1.47073,1.47123,566100003.0
2008-01-08 20:46:00,1.47125,1.47129,1.47102,1.4712,243000000.0
2008-01-08 20:47:00,1.47112,1.47119,1.47089,1.47089,282800000.0
2008-01-08 20:48:00,1.47085,1.47101,1.4708,1.47084,353500000.0
2008-01-08 20:49:00,1.47091,1.47109,1.47083,1.47093,396500001.0
2008-01-08 20:50:00,1.47079,1.471,1.47078,1.47085,204200000.0
2008-01-08 20:51:00,1.4709,1.47105,1.47076,1.4709,223800000.0
2008-01-08 20:52:00,1.47098,1.47116,1.47091,1.47105,214400001.0
2008-01-08 20:53:00,1.47093,1.47093,1.47062,1.47076,220799999.0
2008-01-08 20:54:00,1.47075,1.47089,1.47071,1.47073,100500000.0
2008-01-08 20:55:00,1.47073,1.47095,1.47071,1.47082,332500000.0
2008-01-08 20:56:00,1.47069,1.47076,1.47047,1.47054,147300000.0
2008-01-08 20:57:00,1.47046,1.47082,1.47031,1.47076,361300001.0
2008-01-08 20:58:00,1.47076,1.47076,1.47044,1.47053,228800001.0
2008-01-08 20:59:00,1.47031,1.47055,1.47031,1.47031,91600000.0
2008-01-08 21:00:00,1.47013,1.47045,1.47013,1.47023,314400000.0
2008-01-08 21:01:00,1.47033,1.47044,1.47019,1.47039,205000001.0
2008-01-08 21:02:00,1.47035,1.47037,1.47017,1.47031,70400000.0
2008-01-08 21:03:00,1.47041,1.47104,1.47041,1.47104,245000000.0
2008-01-08 21:04:00,1.47117,1.47149,1.47103,1.47113,357000000.0
2008-01-08 21:05:00,1.47117,1.47142,1.47102,1.4714,434400002.0
2008-01-08 21:06:00,1.47129,1.47169,1.47128,1.47154,237600000.0
2008-01-08 21:07:00,1.47126,1.47138,1.47104,1.47114,247800001.0
2008-01-08 21:08:00,1.47104,1.47133,1.47104,1.47113,232800000.0
2008-01-08 21:09:00,1.47115,1.47131,1.47091,1.47097,296900000.0
2008-01-08 21:10:00,1.47088,1.471,1.47063,1.47086,232600000.0
2008-01-08 21:11:00,1.47061,1.47074,1.46976,1.46976,344300001.0
2008-01-08 21:12:00,1.46969,1.47,1.46951,1.46979,249700000.0
2008-01-08 21:13:00,1.4699,1.47006,1.46978,1.47006,224200000.0
2008-01-08 21:14:00,1.47029,1.47048,1.47024,1.47037,210100001.0
2008-01-08 21:15:00,1.47042,1.47061,1.47033,1.4705,297800000.0
2008-01-08 21:16:00,1.47061,1.47065,1.47044,1.47054,206700000.0
2008-01-08 21:17:00,1.47048,1.47057,1.47026,1.4704,232500001.0
2008-01-08 21:18:00,1.47037,1.47053,1.47025,1.47049,163100000.0
2008-01-08 21:19:00,1.47062,1.4707,1.47056,1.47065,142500000.0
2008-01-08 21:20:00,1.47047,1.47059,1.47037,1.47052,40500000.0
2008-01-08 21:21:00,1.47055,1.47071,1.47048,1.47056,118900000.0
2008-01-08 21:22:00,1.47057,1.47075,1.47057,1.47073,204600000.0
2008-01-08 21:23:00,1.47065,1.47088,1.47065,1.47071,70400000.0
2008-01-08 21:24:00,1.47073,1.47089,1.4706,1.47068,179799999.0
2008-01-08 21:25:00,1.47079,1.47092,1.47064,1.47072,187100000.0
2008-01-08 21:26:00,1.47086,1.471,1.47072,1.47073,293400000.0
2008-01-08 21:27:00,1.47073,1.47086,1.47066,1.47082,194200002.0
2008-01-08 21:28:00,1.47078,1.47094,1.4707,1.47084,140200000.0
2008-01-08 21:29:00,1.4708,1.4709,1.47066,1.47071,279400000.0
2008-01-08 21:30:00,1.47074,1.47094,1.47066,1.47084,80200000.0
2008-01-08 21:31:00,1.47089,1.47129,1.47089,1.47116,446300001.0
2008-01-08 21:32:00,1.47119,1.47148,1.47102,1.47142,311899999.0
2008-01-08 21:33:00,1.4715,1.4715,1.47121,1.47139,322100001.0
2008-01-08 21:34:00,1.47149,1.47159,1.47134,1.47148,188800000.0
2008-01-08 21:35:00,1.47166,1.47181,1.47109,1.47122,330900000.0
2008-01-08 21:36:00,1.47126,1.47163,1.47113,1.47163,328900001.0
2008-01-08 21:37:00,1.47156,1.47185,1.47149,1.47185,252900000.0
2008-01-08 21:38:00,1.472,1.47233,1.47189,1.47229,243000000.0
2008-01-08 21:39:00,1.47235,1.47292,1.47235,1.4728,326100001.0
2008-01-08 21:40:00,1.47301,1.47332,1.47296,1.47305,150800000.0
2008-01-08 21:41:00,1.47303,1.47328,1.47291,1.47304,277900000.0
2008-01-08 21:42:00,1.47303,1.47315,1.473,1.47307,175500000.0
2008-01-08 21:43:00,1.47309,1.47312,1.47276,1.47276,231800001.0
2008-01-08 21:44:00,1.47275,1.47297,1.4727,1.4729,154600000.0
2008-01-08 21:45:00,1.47298,1.47318,1.47279,1.47312,334600000.0
2008-01-08 21:46:00,1.47312,1.47332,1.47294,1.47306,358900001.0
2008-01-08 21:47:00,1.47314,1.47344,1.47314,1.4734,287900002.0
2008-01-08 21:48:00,1.47342,1.47344,1.47321,1.47324,439900003.0
2008-01-08 21:49:00,1.4733,1.47355,1.4733,1.47341,267100000.0
2008-01-08 21:50:00,1.47324,1.47346,1.47308,1.47313,387100001.0
2008-01-08 21:51:00,1.47316,1.47336,1.47293,1.47302,504100000.0
2008-01-08 21:52:00,1.47309,1.47357,1.47309,1.47339,329300000.0
2008-01-08 21:53:00,1.47337,1.47348,1.47323,1.47323,128100000.0
2008-01-08 21:54:00,1.47301,1.47305,1.47271,1.47277,410200001.0
2008-01-08 21:55:00,1.47264,1.47276,1.47255,1.47276,135100000.0
2008-01-08 21:56:00,1.47278,1.47278,1.47252,1.47259,37400000.0
2008-01-08 21:57:00,1.4725,1.47282,1.47249,1.47257,246400000.0
2008-01-08 21:58:00,1.47262,1.47279,1.47262,1.47263,150000000.0
2008-01-08 21:59:00,1.4726,1.47283,1.4726,1.47278,245400001.0
2008-01-08 22:00:00,1.473,1.47374,1.47292,1.47296,90500001.0
2008-01-08 22:01:00,1.47278,1.47305,1.47278,1.47293,136900000.0
2008-01-08 22:02:00,1.47298,1.47316,1.47291,1.47309,205800002.0
2008-01-08 22:03:00,1.47322,1.47389,1.47317,1.47376,133300000.0
2008-01-08 22:04:00,1.47377,1.47399,1.47338,1.47338,257400000.0
2008-01-08 22:05:00,1.47324,1.47335,1.47306,1.47308,205700000.0
2008-01-08 22:06:00,1.47297,1.47316,1.47272,1.47304,111100000.0
2008-01-08 22:07:00,1.47301,1.47301,1.47275,1.47275,171800000.0
2008-01-08 22:08:00,1.47279,1.47298,1.47275,1.47296,203100001.0
2008-01-08 22:09:00,1.47289,1.47313,1.47264,1.47271,355200001.0
2008-01-08 22:10:00,1.47273,1.47305,1.47271,1.473,163900000.0
2008-01-08 22:11:00,1.47309,1.47334,1.47302,1.47324,245500000.0
2008-01-08 22:12:00,1.47346,1.47357,1.47329,1.47343,210200000.0
2008-01-08 22:13:00,1.47344,1.47353,1.47335,1.47348,156800000.0
2008-01-08 22:14:00,1.4734,1.47369,1.47332,1.47335,139900001.0
2008-01-08 22:15:00,1.47342,1.47389,1.47342,1.47379,122800002.0
2008-01-08 22:16:00,1.47379,1.47403,1.47368,1.47368,100300000.0
2008-01-08 22:17:00,1.47365,1.4746,1.47358,1.47456,252700001.0
2008-01-08 22:18:00,1.47454,1.47491,1.47415,1.47439,121300000.0
2008-01-08 22:19:00,1.47401,1.4744,1.47379,1.47399,160900000.0
2008-01-08 22:20:00,1.47418,1.4743,1.47409,1.47421,139800000.0
2008-01-08 22:21:00,1.47436,1.47448,1.47418,1.47421,146100001.0
2008-01-08 22:22:00,1.4741,1.47424,1.474,1.47414,172200000.0
2008-01-08 22:23:00,1.47416,1.47443,1.474,1.47423,203200001.0
2008-01-08 22:24:00,1.47437,1.47475,1.47424,1.47441,330400002.0
2008-01-08 22:25:00,1.47466,1.47549,1.47452,1.47533,222800001.0
2008-01-08 22:26:00,1.47541,1.47564,1.47526,1.4755,189400002.0
2008-01-08 22:27:00,1.47565,1.47591,1.47549,1.47575,132800000.0
2008-01-08 22:28:00,1.4756,1.47603,1.47559,1.47573,86500000.0
2008-01-08 22:29:00,1.4757,1.47599,1.47555,1.47582,207800000.0
2008-01-08 22:30:00,1.47576,1.47655,1.47568,1.47638,260800001.0
2008-01-08 22:31:00,1.47632,1.47632,1.47554,1.47578,233400000.0
2008-01-08 22:32:00,1.47572,1.47629,1.47572,1.47604,154100000.0
2008-01-08 22:33:00,1.47588,1.4768,1.47585,1.4768,144100002.0
2008-01-08 22:34:00,1.47681,1.47715,1.47651,1.47695,190200000.0
2008-01-08 22:35:00,1.47677,1.47677,1.47653,1.47662,180599999.0
2008-01-08 22:36:00,1.47696,1.47723,1.47682,1.47723,111300000.0
2008-01-08 22:37:00,1.47748,1.47748,1.47669,1.47715,262799999.0
2008-01-08 22:38:00,1.47738,1.47738,1.47626,1.47639,351200001.0
2008-01-08 22:39:00,1.47636,1.47671,1.47629,1.47668,253100000.0
2008-01-08 22:40:00,1.47678,1.47692,1.47653,1.4767,252800001.0
2008-01-08 22:41:00,1.47684,1.47684,1.47643,1.4768,304100002.0
2008-01-08 22:42:00,1.47684,1.47704,1.47666,1.477,176900001.0
2008-01-08 22:43:00,1.47679,1.47697,1.47666,1.47666,190700001.0
2008-01-08 22:44:00,1.47649,1.47685,1.47649,1.47684,191100000.0
2008-01-08 22:45:00,1.4768,1.47702,1.47678,1.47687,236500001.0
2008-01-08 22:46:00,1.47705,1.47719,1.47685,1.47685,139100000.0
2008-01-08 22:47:00,1.47672,1.47693,1.47667,1.47688,126500000.0
2008-01-08 22:48:00,1.47692,1.47711,1.47681,1.47684,110900000.0
2008-01-08 22:49:00,1.47701,1.47736,1.47701,1.47714,189000000.0
2008-01-08 22:50:00,1.47733,1.47782,1.47709,1.47756,216700000.0
2008-01-08 22:51:00,1.47764,1.47778,1.47747,1.47767,299600000.0
2008-01-08 22:52:00,1.47759,1.47784,1.47735,1.47746,262700001.0
2008-01-08 22:53:00,1.47754,1.47768,1.47744,1.47766,174900000.0
2008-01-08 22:54:00,1.47762,1.4777,1.47721,1.47742,171200000.0
2008-01-08 22:55:00,1.47735,1.47738,1.4772,1.47729,204900000.0
2008-01-08 22:56:00,1.47724,1.47732,1.47694,1.47705,155200001.0
2008-01-08 22:57:00,1.47716,1.47731,1.47705,1.47722,275400000.0
2008-01-08 22:58:00,1.47738,1.47754,1.47727,1.47727,35500000.0
2008-01-08 22:59:00,1.47709,1.47721,1.47663,1.47663,203800000.0
2008-01-08 23:00:00,1.47662,1.47722,1.47662,1.47684,118900001.0
2008-01-08 23:01:00,1.47689,1.47735,1.47682,1.47735,35000000.0
2008-01-08 23:02:00,1.47712,1.47736,1.47695,1.47695,39800000.0
2008-01-08 23:03:00,1.47704,1.47711,1.47693,1.47711,38800000.0
2008-01-08 23:04:00,1.47753,1.47753,1.47672,1.47703,27300000.0
2008-01-08 23:05:00,1.47675,1.47715,1.47675,1.47715,33000000.0
2008-01-08 23:06:00,1.47735,1.47762,1.47711,1.47758,34400000.0
2008-01-08 23:07:00,1.47767,1.47782,1.47721,1.47722,34600000.0
2008-01-08 23:08:00,1.47711,1.47717,1.47692,1.477,26300000.0
2008-01-08 23:09:00,1.47693,1.47749,1.47693,1.47709,38000000.0
2008-01-08 23:10:00,1.47701,1.47745,1.47689,1.47726,57400000.0
2008-01-08 23:11:00,1.47741,1.4785,1.47728,1.47828,66400000.0
2008-01-08 23:12:00,1.47847,1.47862,1.478,1.47848,81100000.0
2008-01-08 23:13:00,1.47862,1.47902,1.47849,1.47902,59000000.0
2008-01-08 23:14:00,1.47904,1.48014,1.47892,1.47964,34100000.0
2008-01-08 23:15:00,1.47959,1.48001,1.47938,1.47989,45800000.0
2008-01-08 23:16:00,1.47979,1.48008,1.47979,1.48008,62300000.0
2008-01-08 23:17:00,1.48024,1.48068,1.48016,1.48049,68800000.0
2008-01-08 23:18:00,1.48039,1.48039,1.47981,1.47981,43100000.0
2008-01-08 23:19:00,1.48003,1.48017,1.47994,1.48002,31800000.0
2008-01-08 23:20:00,1.48007,1.4802,1.47978,1.47987,80300000.0
2008-01-08 23:21:00,1.47999,1.48012,1.47996,1.47999,32400000.0
2008-01-08 23:22:00,1.47998,1.48031,1.47968,1.47998,121600000.0
2008-01-08 23:23:00,1.47976,1.48007,1.47907,1.47935,164900000.0
2008-01-08 23:24:00,1.47948,1.47961,1.47919,1.47938,61300000.0
2008-01-08 23:25:00,1.47958,1.47978,1.47949,1.47978,29200000.0
2008-01-08 23:26:00,1.47966,1.47983,1.47955,1.47983,41800000.0
2008-01-08 23:27:00,1.47972,1.47973,1.47949,1.47962,17000000.0
2008-01-08 23:28:00,1.47971,1.48003,1.47956,1.47956,26000000.0
2008-01-08 23:29:00,1.47986,1.48029,1.47975,1.47988,94800000.0
2008-01-08 23:30:00,1.4802,1.48022,1.47952,1.47952,97900000.0
2008-01-08 23:31:00,1.47954,1.47983,1.47954,1.4798,51800000.0
2008-01-08 23:32:00,1.47982,1.48042,1.47975,1.48041,84200000.0
2008-01-08 23:33:00,1.48052,1.48097,1.48036,1.48097,93000000.0
2008-01-08 23:34:00,1.48097,1.48104,1.48036,1.4805,189900000.0
2008-01-08 23:35:00,1.48051,1.48061,1.48041,1.48041,143800000.0
2008-01-08 23:36:00,1.48044,1.48067,1.48044,1.48062,35200000.0
2008-01-08 23:37:00,1.48099,1.48128,1.48074,1.48128,25600000.0
2008-01-08 23:38:00,1.48079,1.48113,1.48079,1.48083,37600000.0
2008-01-08 23:39:00,1.48082,1.48101,1.48066,1.48088,148000000.0
2008-01-08 23:40:00,1.48075,1.48075,1.48044,1.48044,49200000.0
2008-01-08 23:41:00,1.48023,1.48078,1.48014,1.48066,143200000.0
2008-01-08 23:42:00,1.48067,1.48084,1.48036,1.4808,50800001.0
2008-01-08 23:43:00,1.48089,1.48127,1.48071,1.48094,74200000.0
2008-01-08 23:44:00,1.48093,1.48103,1.4806,1.4807,84700000.0
2008-01-08 23:45:00,1.48072,1.48097,1.4805,1.4805,74700000.0
2008-01-08 23:46:00,1.4803,1.4806,1.4803,1.48047,83600000.0
2008-01-08 23:47:00,1.48043,1.48056,1.4803,1.48034,57800000.0
2008-01-08 23:48:00,1.48068,1.48095,1.48045,1.48059,50900000.0
2008-01-08 23:49:00,1.48063,1.48063,1.48026,1.4804,130200000.0
2008-01-08 23:50:00,1.48063,1.48077,1.4803,1.48077,37200000.0
2008-01-08 23:51:00,1.48052,1.48066,1.48012,1.48027,66400000.0
2008-01-08 23:52:00,1.48018,1.4803,1.47998,1.48005,155800000.0
2008-01-08 23:53:00,1.4799,1.48053,1.4799,1.48017,93300000.0
2008-01-08 23:54:00,1.48063,1.48063,1.47976,1.47996,192900001.0
2008-01-08 23:55:00,1.48043,1.48043,1.47998,1.47998,123900000.0
2008-01-08 23:56:00,1.48023,1.48033,1.47996,1.48011,70400000.0
2008-01-08 23:57:00,1.48004,1.48056,1.48004,1.48027,106100000.0
2008-01-08 23:58:00,1.48022,1.48023,1.47971,1.48001,141600000.0
2008-01-08 23:59:00,1.47986,1.48003,1.47952,1.47963,67100000.0
2008-01-09 00:00:00,1.47945,1.47945,1.479,1.479,124000000.0
2008-01-09 00:01:00,1.47866,1.47936,1.47862,1.4789,247700003.0
2008-01-09 00:02:00,1.47889,1.47923,1.47889,1.47905,128000000.0
2008-01-09 00:03:00,1.47918,1.47937,1.47904,1.47911,209100000.0
2008-01-09 00:04:00,1.47924,1.47924,1.47889,1.47897,144500001.0
2008-01-09 00:05:00,1.47906,1.47906,1.47867,1.47867,23800000.0
2008-01-09 00:06:00,1.47862,1.47886,1.47855,1.47855,33600000.0
2008-01-09 00:07:00,1.47849,1.47865,1.47823,1.47862,90400001.0
2008-01-09 00:08:00,1.47861,1.47863,1.47822,1.47848,46400000.0
2008-01-09 00:09:00,1.47833,1.47875,1.47832,1.47868,95200000.0
2008-01-09 00:10:00,1.4784,1.47872,1.47832,1.47867,36200000.0
2008-01-09 00:11:00,1.47813,1.47813,1.47715,1.47744,30200000.0
2008-01-09 00:12:00,1.47718,1.47741,1.47718,1.4774,30600000.0
2008-01-09 00:13:00,1.47762,1.47783,1.47757,1.47783,37400000.0
2008-01-09 00:14:00,1.47801,1.47801,1.47745,1.47746,24000000.0
2008-01-09 00:15:00,1.4776,1.47761,1.47674,1.47689,28400000.0
2008-01-09 00:16:00,1.47706,1.47721,1.47705,1.47714,23200000.0
2008-01-09 00:17:00,1.47713,1.4773,1.47709,1.4773,56000000.0
2008-01-09 00:18:00,1.47732,1.47732,1.47693,1.47693,83600000.0
2008-01-09 00:19:00,1.47704,1.47726,1.47647,1.47657,143600000.0
2008-01-09 00:20:00,1.47665,1.47695,1.47665,1.47693,114299999.0
2008-01-09 00:21:00,1.47713,1.47724,1.47702,1.47724,48300000.0
2008-01-09 00:22:00,1.47751,1.47774,1.47724,1.47764,40000000.0
2008-01-09 00:23:00,1.47775,1.47783,1.47738,1.4776,42200000.0
2008-01-09 00:24:00,1.47733,1.47733,1.47681,1.47713,71100001.0
2008-01-09 00:25:00,1.47707,1.47741,1.47701,1.47714,45200000.0
2008-01-09 00:26:00,1.47721,1.47726,1.47711,1.47711,35200000.0
2008-01-09 00:27:00,1.47699,1.47699,1.47644,1.47668,46800000.0
2008-01-09 00:28:00,1.47697,1.47713,1.47669,1.47682,37400000.0
2008-01-09 00:29:00,1.47685,1.47685,1.4766,1.47676,66000000.0
2008-01-09 00:30:00,1.4766,1.47668,1.47639,1.47668,54400000.0
2008-01-09 00:31:00,1.47669,1.47675,1.47668,1.47671,40800000.0
2008-01-09 00:32:00,1.47664,1.47673,1.4765,1.47659,121400001.0
2008-01-09 00:33:00,1.47666,1.47668,1.47653,1.47655,150200000.0
2008-01-09 00:34:00,1.4766,1.47704,1.4766,1.47704,23600000.0
2008-01-09 00:35:00,1.47664,1.47705,1.47664,1.47704,86100000.0
2008-01-09 00:36:00,1.47707,1.47726,1.47707,1.47718,74400000.0
2008-01-09 00:37:00,1.47729,1.47732,1.477,1.47723,49000000.0
2008-01-09 00:38:00,1.47722,1.47741,1.47717,1.47725,37600000.0
2008-01-09 00:39:00,1.47741,1.47741,1.4768,1.4768,36600000.0
2008-01-09 00:40:00,1.47706,1.47739,1.47685,1.47739,32600000.0
2008-01-09 00:41:00,1.47744,1.47744,1.47679,1.47718,23400000.0
2008-01-09 00:42:00,1.47731,1.47731,1.47645,1.47727,46200000.0
2008-01-09 00:43:00,1.47721,1.47721,1.4766,1.47685,34100000.0
2008-01-09 00:44:00,1.47694,1.47706,1.47673,1.47673,30700000.0
2008-01-09 00:45:00,1.47691,1.47694,1.47648,1.47667,48100000.0
2008-01-09 00:46:00,1.47675,1.47708,1.47654,1.47667,49400000.0
2008-01-09 00:47:00,1.47691,1.47699,1.47651,1.47675,55700000.0
2008-01-09 00:48:00,1.47664,1.47664,1.47628,1.47652,49400000.0
2008-01-09 00:49:00,1.47681,1.47681,1.47625,1.47625,33800000.0
2008-01-09 00:50:00,1.47667,1.47683,1.47638,1.47663,31000000.0
2008-01-09 00:51:00,1.47619,1.47667,1.47608,1.47667,54000000.0
2008-01-09 00:52:00,1.47672,1.47672,1.47614,1.47641,101900000.0
2008-01-09 00:53:00,1.47684,1.47684,1.4766,1.47672,64600000.0
2008-01-09 00:54:00,1.47657,1.47657,1.47643,1.47657,40900000.0
2008-01-09 00:55:00,1.4769,1.4769,1.47599,1.47631,45800000.0
2008-01-09 00:56:00,1.47634,1.47636,1.47618,1.47624,73600001.0
2008-01-09 00:57:00,1.47625,1.47625,1.47614,1.47621,46800000.0
2008-01-09 00:58:00,1.47623,1.47657,1.47604,1.47657,53200000.0
2008-01-09 00:59:00,1.4767,1.47672,1.47651,1.47661,104400000.0
2008-01-09 01:00:00,1.47654,1.4766,1.47627,1.47643,78600001.0
2008-01-09 01:01:00,1.47646,1.477,1.47631,1.4765,85200000.0
2008-01-09 01:02:00,1.47665,1.47682,1.47659,1.47682,39000000.0
2008-01-09 01:03:00,1.47693,1.47734,1.47693,1.47719,60800000.0
2008-01-09 01:04:00,1.47761,1.47791,1.47744,1.47759,25600000.0
2008-01-09 01:05:00,1.47761,1.47761,1.47694,1.47717,40100000.0
2008-01-09 01:06:00,1.47725,1.47773,1.47725,1.47745,28500000.0
2008-01-09 01:07:00,1.47746,1.47829,1.47746,1.4782,54700000.0
2008-01-09 01:08:00,1.47841,1.47862,1.47829,1.47843,63200000.0
2008-01-09 01:09:00,1.47886,1.47924,1.4785,1.47913,93600001.0
2008-01-09 01:10:00,1.47914,1.47972,1.47893,1.47924,69000000.0
2008-01-09 01:11:00,1.47965,1.48001,1.47943,1.47998,113100000.0
2008-01-09 01:12:00,1.47996,1.47996,1.47831,1.47831,194400000.0
2008-01-09 01:13:00,1.47819,1.47849,1.47815,1.4784,147200000.0
2008-01-09 01:14:00,1.47841,1.47852,1.47808,1.47808,55200000.0
2008-01-09 01:15:00,1.47819,1.47867,1.47808,1.47844,114400001.0
2008-01-09 01:16:00,1.47835,1.47835,1.47814,1.47827,44200001.0
2008-01-09 01:17:00,1.47825,1.47848,1.47825,1.47848,36800000.0
2008-01-09 01:18:00,1.47832,1.47832,1.47786,1.47809,26600000.0
2008-01-09 01:19:00,1.4783,1.47837,1.47805,1.47811,51400000.0
2008-01-09 01:20:00,1.47785,1.47785,1.47744,1.47762,36400000.0
2008-01-09 01:21:00,1.47778,1.47778,1.47755,1.47755,35800000.0
2008-01-09 01:22:00,1.47739,1.4777,1.47732,1.47759,63800000.0
2008-01-09 01:23:00,1.47775,1.47806,1.47671,1.47806,163500000.0
2008-01-09 01:24:00,1.47795,1.47879,1.47795,1.47876,73000000.0
2008-01-09 01:25:00,1.47856,1.47856,1.4776,1.4776,91300000.0
2008-01-09 01:26:00,1.47742,1.47766,1.47723,1.47743,241799999.0
2008-01-09 01:27:00,1.47785,1.47785,1.47724,1.47724,161800002.0
2008-01-09 01:28:00,1.47712,1.47712,1.47661,1.47673,54000000.0
2008-01-09 01:29:00,1.47679,1.47707,1.47675,1.47698,27900000.0
2008-01-09 01:30:00,1.47702,1.47702,1.47645,1.47659,46200000.0
2008-01-09 01:31:00,1.47631,1.47642,1.47626,1.47642,38800000.0
2008-01-09 01:32:00,1.47631,1.47641,1.47604,1.47641,49000000.0
2008-01-09 01:33:00,1.47698,1.47714,1.47669,1.47669,111000001.0
2008-01-09 01:34:00,1.47686,1.47704,1.47678,1.47697,104200000.0
2008-01-09 01:35:00,1.47707,1.47707,1.47679,1.47679,31400000.0
2008-01-09 01:36:00,1.47688,1.47712,1.47688,1.47693,34800000.0
2008-01-09 01:37:00,1.47665,1.47665,1.47642,1.47643,28000000.0
2008-01-09 01:38:00,1.47674,1.47674,1.47653,1.47655,44800000.0
2008-01-09 01:39:00,1.47653,1.47713,1.47647,1.47713,34100000.0
2008-01-09 01:40:00,1.47695,1.47725,1.47672,1.47703,46100000.0
2008-01-09 01:41:00,1.47697,1.47758,1.4768,1.47711,25500000.0
2008-01-09 01:42:00,1.47684,1.47716,1.47654,1.47675,241300001.0
2008-01-09 01:43:00,1.47674,1.47729,1.47674,1.47681,143000000.0
2008-01-09 01:44:00,1.47679,1.47679,1.4764,1.4765,235200000.0
2008-01-09 01:45:00,1.47649,1.47684,1.47642,1.47677,157600001.0
2008-01-09 01:46:00,1.47679,1.4768,1.47671,1.47673,47100000.0
2008-01-09 01:47:00,1.47687,1.47687,1.4767,1.47671,52200000.0
2008-01-09 01:48:00,1.47667,1.4768,1.47654,1.4768,52200000.0
2008-01-09 01:49:00,1.47694,1.4777,1.47694,1.4772,124500000.0
2008-01-09 01:50:00,1.47758,1.47773,1.47723,1.4774,158200000.0
2008-01-09 01:51:00,1.47741,1.47784,1.47731,1.47772,54000000.0
2008-01-09 01:52:00,1.47788,1.47806,1.47751,1.47781,284799999.0
2008-01-09 01:53:00,1.47734,1.47741,1.47698,1.47741,84800000.0
2008-01-09 01:54:00,1.47731,1.47736,1.47711,1.47728,73800000.0
2008-01-09 01:55:00,1.47736,1.47737,1.47714,1.47737,51400000.0
2008-01-09 01:56:00,1.47739,1.47739,1.47715,1.47721,63400000.0
2008-01-09 01:57:00,1.47709,1.47723,1.47674,1.47674,85800000.0
2008-01-09 01:58:00,1.47684,1.47712,1.47677,1.47712,92799999.0
2008-01-09 01:59:00,1.47715,1.47715,1.47684,1.47685,71200000.0
2008-01-09 02:00:00,1.47723,1.47756,1.47723,1.47752,44400000.0
2008-01-09 02:01:00,1.47726,1.47757,1.47695,1.47731,46300000.0
2008-01-09 02:02:00,1.47741,1.4775,1.47725,1.47739,35900000.0
2008-01-09 02:03:00,1.47721,1.4777,1.4772,1.47764,41800000.0
2008-01-09 02:04:00,1.47751,1.47784,1.47751,1.47781,35400000.0
2008-01-09 02:05:00,1.47773,1.47778,1.47758,1.47758,54300000.0
2008-01-09 02:06:00,1.47769,1.47796,1.47735,1.47739,51800000.0
2008-01-09 02:07:00,1.47698,1.47788,1.47698,1.47788,83499998.0
2008-01-09 02:08:00,1.47774,1.4779,1.4775,1.47773,37200000.0
2008-01-09 02:09:00,1.47789,1.47794,1.47745,1.47778,38000000.0
2008-01-09 02:10:00,1.47772,1.47805,1.47716,1.47792,31100000.0
2008-01-09 02:11:00,1.47757,1.47801,1.47721,1.47721,45100000.0
2008-01-09 02:12:00,1.47711,1.47758,1.47711,1.47735,28200000.0
2008-01-09 02:13:00,1.47739,1.47746,1.47721,1.47728,25400000.0
2008-01-09 02:14:00,1.47734,1.47747,1.47727,1.47731,41600000.0
2008-01-09 02:15:00,1.47733,1.47744,1.47706,1.47738,35500000.0
2008-01-09 02:16:00,1.47755,1.47761,1.47719,1.47739,30700000.0
2008-01-09 02:17:00,1.47745,1.47749,1.47716,1.47746,53100000.0
2008-01-09 02:18:00,1.47741,1.47758,1.47723,1.47732,51100000.0
2008-01-09 02:19:00,1.4774,1.47759,1.4774,1.47749,31300000.0
2008-01-09 02:20:00,1.47761,1.47769,1.47722,1.47769,39400000.0
2008-01-09 02:21:00,1.47773,1.478,1.47773,1.478,47900000.0
2008-01-09 02:22:00,1.47785,1.47786,1.47751,1.47781,35600000.0
2008-01-09 02:23:00,1.47777,1.47799,1.47762,1.47762,38400001.0
2008-01-09 02:24:00,1.47735,1.47813,1.47735,1.47807,39400000.0
2008-01-09 02:25:00,1.47822,1.47822,1.4775,1.47779,34200000.0
2008-01-09 02:26:00,1.47781,1.47783,1.47763,1.47782,28000000.0
2008-01-09 02:27:00,1.47774,1.47791,1.47757,1.47763,28400000.0
2008-01-09 02:28:00,1.47774,1.47789,1.47759,1.4776,49800000.0
2008-01-09 02:29:00,1.4776,1.47795,1.4772,1.47795,72500001.0
2008-01-09 02:30:00,1.47801,1.47811,1.47752,1.47752,41600001.0
2008-01-09 02:31:00,1.47716,1.47716,1.47628,1.47674,43600000.0
2008-01-09 02:32:00,1.47698,1.47698,1.47671,1.47691,31400000.0
2008-01-09 02:33:00,1.47713,1.4775,1.477,1.477,33200000.0
2008-01-09 02:34:00,1.47696,1.4774,1.47696,1.47722,75900000.0
2008-01-09 02:35:00,1.4773,1.4773,1.47695,1.47704,33900000.0
2008-01-09 02:36:00,1.47668,1.47704,1.47668,1.47685,46600001.0
2008-01-09 02:37:00,1.47686,1.47692,1.47663,1.47685,78599999.0
2008-01-09 02:38:00,1.47686,1.47736,1.47686,1.47703,35200000.0
2008-01-09 02:39:00,1.47733,1.47772,1.4772,1.47772,26800000.0
2008-01-09 02:40:00,1.47766,1.47776,1.47753,1.4776,44500000.0
2008-01-09 02:41:00,1.47743,1.47743,1.4769,1.47715,28000000.0
2008-01-09 02:42:00,1.47716,1.47725,1.47698,1.47724,30000000.0
2008-01-09 02:43:00,1.47738,1.47775,1.47716,1.4777,37400000.0
2008-01-09 02:44:00,1.47759,1.47767,1.47743,1.47767,29600000.0
2008-01-09 02:45:00,1.47755,1.47789,1.47739,1.47772,35200000.0
2008-01-09 02:46:00,1.47791,1.47791,1.47757,1.47785,47700000.0
2008-01-09 02:47:00,1.47756,1.47765,1.47727,1.47739,30800000.0
2008-01-09 02:48:00,1.47754,1.47771,1.47754,1.4777,24800000.0
2008-01-09 02:49:00,1.47785,1.47793,1.47714,1.47755,63199999.0
2008-01-09 02:50:00,1.47787,1.47789,1.47731,1.47755,31200000.0
2008-01-09 02:51:00,1.47736,1.47794,1.47736,1.47771,21000000.0
2008-01-09 02:52:00,1.47769,1.47782,1.47733,1.47733,37600000.0
2008-01-09 02:53:00,1.47705,1.47717,1.47686,1.47716,25800000.0
2008-01-09 02:54:00,1.47669,1.47695,1.47626,1.47695,42400000.0
2008-01-09 02:55:00,1.47692,1.47746,1.47692,1.47726,24800000.0
2008-01-09 02:56:00,1.47734,1.47764,1.47709,1.47759,29600000.0
2008-01-09 02:57:00,1.47723,1.47766,1.47723,1.4775,37200000.0
2008-01-09 02:58:00,1.47733,1.47742,1.47704,1.47704,23800000.0
2008-01-09 02:59:00,1.477,1.47731,1.47662,1.47673,40700000.0
2008-01-09 03:00:00,1.47667,1.47667,1.4759,1.4766,54200000.0
2008-01-09 03:01:00,1.47632,1.47659,1.47621,1.47627,34000000.0
2008-01-09 03:02:00,1.47588,1.47613,1.47588,1.47613,35800000.0
2008-01-09 03:03:00,1.47603,1.47617,1.47596,1.47614,40200000.0
2008-01-09 03:04:00,1.47602,1.47605,1.47565,1.47565,22400000.0
2008-01-09 03:05:00,1.47609,1.47624,1.47581,1.47581,40700000.0
2008-01-09 03:06:00,1.47615,1.47615,1.47583,1.47605,19800000.0
2008-01-09 03:07:00,1.4763,1.4763,1.47594,1.47594,29000000.0
2008-01-09 03:08:00,1.47605,1.47629,1.47593,1.47629,34700000.0
2008-01-09 03:09:00,1.47649,1.47649,1.47599,1.47599,24600000.0
2008-01-09 03:10:00,1.47639,1.47645,1.4761,1.47645,38400000.0
2008-01-09 03:11:00,1.47637,1.47654,1.47617,1.47617,28900000.0
2008-01-09 03:12:00,1.47648,1.47661,1.47632,1.4765,58800000.0
2008-01-09 03:13:00,1.47651,1.47683,1.47646,1.47683,32800000.0
2008-01-09 03:14:00,1.47675,1.47675,1.47621,1.4763,46600000.0
2008-01-09 03:15:00,1.47632,1.4765,1.47628,1.4765,33800000.0
2008-01-09 03:16:00,1.47639,1.47659,1.47595,1.47638,28000000.0
2008-01-09 03:17:00,1.47651,1.47706,1.47634,1.47706,40400000.0
2008-01-09 03:18:00,1.47708,1.47731,1.47684,1.47731,53200000.0
2008-01-09 03:19:00,1.47685,1.47685,1.4765,1.47656,25200000.0
2008-01-09 03:20:00,1.47693,1.47693,1.47642,1.47645,42100000.0
2008-01-09 03:21:00,1.47651,1.47668,1.47644,1.47653,37200000.0
2008-01-09 03:22:00,1.47648,1.47698,1.47635,1.47698,47200001.0
2008-01-09 03:23:00,1.47693,1.47697,1.47676,1.47697,28200000.0
2008-01-09 03:24:00,1.47709,1.47711,1.47692,1.47711,24800000.0
2008-01-09 03:25:00,1.47671,1.47698,1.47671,1.47698,23400000.0
2008-01-09 03:26:00,1.4768,1.47687,1.47665,1.47686,38200000.0
2008-01-09 03:27:00,1.47659,1.47682,1.47653,1.47659,25600000.0
2008-01-09 03:28:00,1.47658,1.47669,1.47651,1.4766,42200000.0
2008-01-09 03:29:00,1.47659,1.4766,1.47629,1.47629,31400000.0
2008-01-09 03:30:00,1.47646,1.4767,1.47643,1.4765,37500000.0
2008-01-09 03:31:00,1.47668,1.47701,1.47643,1.47699,41800000.0
2008-01-09 03:32:00,1.47679,1.47687,1.47665,1.47687,25800000.0
2008-01-09 03:33:00,1.47684,1.47684,1.47655,1.4767,24600000.0
2008-01-09 03:34:00,1.47675,1.47703,1.47668,1.47695,56000001.0
2008-01-09 03:35:00,1.47717,1.47723,1.47707,1.47718,35000000.0
2008-01-09 03:36:00,1.47689,1.47706,1.47645,1.47703,45800000.0
2008-01-09 03:37:00,1.47693,1.47719,1.47693,1.4771,24600000.0
2008-01-09 03:38:00,1.47696,1.47723,1.47696,1.47698,44800000.0
2008-01-09 03:39:00,1.47695,1.4771,1.47657,1.4771,38500000.0
2008-01-09 03:40:00,1.47708,1.47708,1.47682,1.47701,44400001.0
2008-01-09 03:41:00,1.47694,1.47723,1.47691,1.47723,29800000.0
2008-01-09 03:42:00,1.47672,1.47689,1.47646,1.47689,43900000.0
2008-01-09 03:43:00,1.47688,1.47697,1.47673,1.47697,35300000.0
2008-01-09 03:44:00,1.47651,1.47675,1.47651,1.4766,23000000.0
2008-01-09 03:45:00,1.47682,1.47702,1.47673,1.47688,52600000.0
2008-01-09 03:46:00,1.47692,1.47728,1.47689,1.47728,36300000.0
2008-01-09 03:47:00,1.47677,1.47712,1.47677,1.47686,27000000.0
2008-01-09 03:48:00,1.47696,1.4772,1.47696,1.47712,45700000.0
2008-01-09 03:49:00,1.4769,1.4769,1.47637,1.47647,45500000.0
2008-01-09 03:50:00,1.47631,1.47672,1.47631,1.4766,37200000.0
2008-01-09 03:51:00,1.47675,1.47676,1.47641,1.47654,46600000.0
2008-01-09 03:52:00,1.47652,1.47691,1.47643,1.47691,27100000.0
2008-01-09 03:53:00,1.47707,1.47719,1.47695,1.47697,30600000.0
2008-01-09 03:54:00,1.47711,1.47717,1.47687,1.4771,39800000.0
2008-01-09 03:55:00,1.47699,1.47699,1.4768,1.4768,37800000.0
2008-01-09 03:56:00,1.47693,1.47707,1.47676,1.4769,26900000.0
2008-01-09 03:57:00,1.47685,1.47711,1.47652,1.47711,33800000.0
2008-01-09 03:58:00,1.4771,1.4771,1.47687,1.47687,43000000.0
2008-01-09 03:59:00,1.47687,1.47726,1.47687,1.47712,42400000.0
2008-01-09 04:00:00,1.47704,1.47706,1.47676,1.47696,59200000.0
2008-01-09 04:01:00,1.47693,1.47699,1.47669,1.47691,36200000.0
2008-01-09 04:02:00,1.47701,1.47706,1.47688,1.47688,24400000.0
2008-01-09 04:03:00,1.47686,1.47698,1.4767,1.47697,44500000.0
2008-01-09 04:04:00,1.47649,1.47658,1.47626,1.47626,35200000.0
2008-01-09 04:05:00,1.47582,1.47646,1.47582,1.47646,25900000.0
2008-01-09 04:06:00,1.47659,1.47674,1.47645,1.47666,22000000.0
2008-01-09 04:07:00,1.47637,1.47665,1.4762,1.47665,19400000.0
2008-01-09 04:08:00,1.47672,1.47673,1.47653,1.47673,38000000.0
2008-01-09 04:09:00,1.47656,1.47671,1.47639,1.47663,25200000.0
2008-01-09 04:10:00,1.47665,1.47691,1.47649,1.47688,37600000.0
2008-01-09 04:11:00,1.47681,1.47685,1.47656,1.47679,39600000.0
2008-01-09 04:12:00,1.47667,1.47667,1.47639,1.47666,36200000.0
2008-01-09 04:13:00,1.47655,1.47665,1.47593,1.47657,38400000.0
2008-01-09 04:14:00,1.47621,1.47654,1.476,1.47637,51000000.0
2008-01-09 04:15:00,1.47657,1.47658,1.47631,1.47649,30400000.0
2008-01-09 04:16:00,1.47645,1.47645,1.47588,1.47629,35000000.0
2008-01-09 04:17:00,1.47589,1.47626,1.47588,1.4762,16800000.0
2008-01-09 04:18:00,1.47532,1.47581,1.47532,1.4758,45700000.0
2008-01-09 04:19:00,1.47586,1.47618,1.47585,1.47618,30400000.0
2008-01-09 04:20:00,1.47576,1.47586,1.47564,1.47576,34600000.0
2008-01-09 04:21:00,1.47592,1.47592,1.4757,1.47586,44200000.0
2008-01-09 04:22:00,1.47573,1.47585,1.47561,1.47585,30800000.0
2008-01-09 04:23:00,1.47579,1.47586,1.4756,1.47561,44800000.0
2008-01-09 04:24:00,1.47561,1.476,1.47561,1.47593,35400000.0
2008-01-09 04:25:00,1.47609,1.47609,1.47574,1.47582,42400000.0
2008-01-09 04:26:00,1.47596,1.47597,1.47529,1.47529,32000000.0
2008-01-09 04:27:00,1.47521,1.47559,1.4751,1.47531,43600000.0
2008-01-09 04:28:00,1.47577,1.47595,1.47555,1.47595,24400000.0
2008-01-09 04:29:00,1.47601,1.47601,1.47567,1.47593,52700000.0
2008-01-09 04:30:00,1.4758,1.47661,1.47559,1.47652,55300000.0
2008-01-09 04:31:00,1.47646,1.47687,1.47642,1.47684,56800000.0
2008-01-09 04:32:00,1.47697,1.47704,1.47682,1.47704,94700000.0
2008-01-09 04:33:00,1.47724,1.47724,1.47665,1.47681,37600000.0
2008-01-09 04:34:00,1.47673,1.47703,1.47664,1.47703,56000000.0
2008-01-09 04:35:00,1.4769,1.47725,1.4769,1.47706,32600000.0
2008-01-09 04:36:00,1.4773,1.47731,1.47704,1.47705,41200000.0
2008-01-09 04:37:00,1.47726,1.47726,1.47684,1.47711,39700000.0
2008-01-09 04:38:00,1.47714,1.47732,1.47712,1.4772,39700000.0
2008-01-09 04:39:00,1.47683,1.47717,1.47681,1.4771,41300000.0
2008-01-09 04:40:00,1.47699,1.47718,1.47688,1.47698,41800000.0
2008-01-09 04:41:00,1.47706,1.47726,1.4769,1.47715,57300000.0
2008-01-09 04:42:00,1.47692,1.47723,1.47692,1.47723,30800000.0
2008-01-09 04:43:00,1.47716,1.47747,1.47716,1.47743,28200000.0
2008-01-09 04:44:00,1.47737,1.47744,1.4767,1.47729,43700000.0
2008-01-09 04:45:00,1.47744,1.47767,1.47744,1.47767,28000000.0
2008-01-09 04:46:00,1.47755,1.47765,1.47701,1.47701,40200000.0
2008-01-09 04:47:00,1.47765,1.47765,1.47743,1.4775,48100000.0
2008-01-09 04:48:00,1.47748,1.47748,1.47728,1.47743,50600000.0
2008-01-09 04:49:00,1.47744,1.47763,1.47685,1.47685,43000000.0
2008-01-09 04:50:00,1.4769,1.47713,1.47679,1.4769,33500000.0
2008-01-09 04:51:00,1.47691,1.47697,1.47674,1.47697,19000000.0
2008-01-09 04:52:00,1.47688,1.47702,1.47682,1.4769,22000000.0
2008-01-09 04:53:00,1.47707,1.47707,1.47659,1.47683,31600000.0
2008-01-09 04:54:00,1.47709,1.47709,1.47688,1.47694,40600000.0
2008-01-09 04:55:00,1.47698,1.47714,1.47696,1.47714,35100000.0
2008-01-09 04:56:00,1.4771,1.47733,1.4771,1.47733,38800000.0
2008-01-09 04:57:00,1.47728,1.47758,1.4771,1.47758,47800000.0
2008-01-09 04:58:00,1.47785,1.47785,1.47734,1.47748,47000000.0
2008-01-09 04:59:00,1.47733,1.47775,1.47733,1.47771,24800000.0
2008-01-09 05:00:00,1.4777,1.47788,1.47759,1.47787,37200000.0
2008-01-09 05:01:00,1.47761,1.47772,1.47757,1.47757,42500000.0
2008-01-09 05:02:00,1.47737,1.47768,1.47735,1.47768,55600000.0
2008-01-09 05:03:00,1.47776,1.47776,1.47738,1.47754,40900001.0
2008-01-09 05:04:00,1.47737,1.47758,1.47724,1.47749,37700000.0
2008-01-09 05:05:00,1.47748,1.47758,1.4774,1.47758,28700000.0
2008-01-09 05:06:00,1.47776,1.47776,1.4773,1.47751,22800000.0
2008-01-09 05:07:00,1.47752,1.4776,1.4773,1.47749,30400000.0
2008-01-09 05:08:00,1.47739,1.47765,1.47739,1.47765,32800000.0
2008-01-09 05:09:00,1.47765,1.47775,1.47752,1.47752,44700000.0
2008-01-09 05:10:00,1.47751,1.47754,1.47707,1.47735,37200000.0
2008-01-09 05:11:00,1.47761,1.47763,1.47724,1.47724,37200000.0
2008-01-09 05:12:00,1.47734,1.47748,1.47726,1.47745,61000001.0
2008-01-09 05:13:00,1.47734,1.47751,1.47732,1.47741,22800000.0
2008-01-09 05:14:00,1.4775,1.47751,1.47731,1.47751,32900000.0
2008-01-09 05:15:00,1.47753,1.47753,1.47712,1.4773,32800000.0
2008-01-09 05:16:00,1.47733,1.47755,1.4773,1.47747,46800000.0
2008-01-09 05:17:00,1.47727,1.47755,1.47716,1.47745,28400000.0
2008-01-09 05:18:00,1.47764,1.47766,1.47749,1.47749,31600000.0
2008-01-09 05:19:00,1.47731,1.4778,1.47731,1.47761,72400000.0
2008-01-09 05:20:00,1.47735,1.4777,1.47735,1.47761,24700000.0
2008-01-09 05:21:00,1.4777,1.47774,1.47754,1.47758,32300000.0
2008-01-09 05:22:00,1.47762,1.47766,1.47727,1.47758,44300000.0
2008-01-09 05:23:00,1.4772,1.47795,1.4772,1.47759,57000000.0
2008-01-09 05:24:00,1.47711,1.47733,1.47711,1.47733,32400000.0
2008-01-09 05:25:00,1.47709,1.47739,1.47707,1.47725,39800000.0
2008-01-09 05:26:00,1.47731,1.4775,1.47728,1.47728,53000000.0
2008-01-09 05:27:00,1.47736,1.47738,1.47724,1.47724,31300000.0
2008-01-09 05:28:00,1.47738,1.47741,1.47669,1.47741,23400000.0
2008-01-09 05:29:00,1.47722,1.47735,1.47706,1.47728,41900000.0
2008-01-09 05:30:00,1.47729,1.47733,1.47711,1.47729,30400000.0
2008-01-09 05:31:00,1.47729,1.47735,1.47707,1.47712,104300000.0
2008-01-09 05:32:00,1.47715,1.47721,1.47681,1.47681,63200000.0
2008-01-09 05:33:00,1.47734,1.47734,1.477,1.477,30600000.0
2008-01-09 05:34:00,1.47729,1.47729,1.47686,1.47686,47700000.0
2008-01-09 05:35:00,1.47708,1.47717,1.47692,1.47715,46900000.0
2008-01-09 05:36:00,1.47714,1.47731,1.47704,1.47704,20600000.0
2008-01-09 05:37:00,1.47711,1.47711,1.47679,1.47699,59000000.0
2008-01-09 05:38:00,1.47696,1.47727,1.47696,1.47718,23200000.0
2008-01-09 05:39:00,1.47717,1.47751,1.47707,1.47742,25600000.0
2008-01-09 05:40:00,1.47738,1.47755,1.47731,1.47731,18400000.0
2008-01-09 05:41:00,1.47736,1.47741,1.47692,1.47741,45000001.0
2008-01-09 05:42:00,1.47735,1.47756,1.47726,1.47744,26000000.0
2008-01-09 05:43:00,1.47722,1.47752,1.47722,1.47745,27600000.0
2008-01-09 05:44:00,1.47747,1.47758,1.47725,1.47758,33200000.0
2008-01-09 05:45:00,1.47741,1.47805,1.47741,1.47795,39400000.0
2008-01-09 05:46:00,1.47822,1.47822,1.47765,1.47765,40200000.0
2008-01-09 05:47:00,1.47757,1.47792,1.47743,1.47774,58800000.0
2008-01-09 05:48:00,1.47766,1.47787,1.47766,1.47781,46800001.0
2008-01-09 05:49:00,1.47797,1.47797,1.47753,1.47767,47000000.0
2008-01-09 05:50:00,1.47783,1.47806,1.47754,1.47787,36600000.0
2008-01-09 05:51:00,1.47812,1.47818,1.47787,1.47787,32800000.0
2008-01-09 05:52:00,1.47811,1.47829,1.47807,1.47807,43300000.0
2008-01-09 05:53:00,1.47783,1.47823,1.47783,1.47818,33800000.0
2008-01-09 05:54:00,1.47821,1.47821,1.47785,1.47816,47000000.0
2008-01-09 05:55:00,1.47803,1.47811,1.47785,1.47811,24000000.0
2008-01-09 05:56:00,1.4782,1.4782,1.47783,1.47804,35200000.0
2008-01-09 05:57:00,1.47797,1.47828,1.47794,1.47818,27600000.0
2008-01-09 05:58:00,1.47831,1.4785,1.4782,1.4782,33200000.0
2008-01-09 05:59:00,1.47837,1.47845,1.47822,1.47838,56600000.0
2008-01-09 06:00:00,1.47836,1.47866,1.4782,1.47853,36800000.0
2008-01-09 06:01:00,1.4786,1.47879,1.4786,1.47876,28300000.0
2008-01-09 06:02:00,1.47858,1.47882,1.47814,1.47882,35000000.0
2008-01-09 06:03:00,1.47872,1.47876,1.47834,1.47843,46000000.0
2008-01-09 06:04:00,1.47849,1.47877,1.47843,1.4787,48300000.0
2008-01-09 06:05:00,1.47861,1.47861,1.47781,1.47781,32200000.0
2008-01-09 06:06:00,1.47781,1.47831,1.47781,1.47789,30200000.0
2008-01-09 06:07:00,1.47786,1.47849,1.4777,1.47841,38600000.0
2008-01-09 06:08:00,1.47846,1.47846,1.47825,1.47834,46800000.0
2008-01-09 06:09:00,1.47814,1.4783,1.47802,1.47816,23600000.0
2008-01-09 06:10:00,1.47836,1.47842,1.47836,1.47842,22000000.0
2008-01-09 06:11:00,1.47848,1.47863,1.47828,1.47838,66300000.0
2008-01-09 06:12:00,1.47853,1.4787,1.4779,1.4779,34300000.0
2008-01-09 06:13:00,1.47801,1.47852,1.47801,1.47851,39000000.0
2008-01-09 06:14:00,1.47851,1.47851,1.47767,1.47792,35200000.0
2008-01-09 06:15:00,1.47794,1.47813,1.47793,1.47808,35500000.0
2008-01-09 06:16:00,1.4781,1.4781,1.47775,1.47782,29700000.0
2008-01-09 06:17:00,1.47762,1.47806,1.47762,1.47805,32100000.0
2008-01-09 06:18:00,1.47821,1.47849,1.47807,1.47849,28700000.0
2008-01-09 06:19:00,1.47857,1.4787,1.47841,1.47849,38800000.0
2008-01-09 06:20:00,1.47861,1.47864,1.47845,1.47845,35400000.0
2008-01-09 06:21:00,1.47864,1.47868,1.47817,1.47835,27700000.0
2008-01-09 06:22:00,1.47822,1.47823,1.47806,1.47819,26600000.0
2008-01-09 06:23:00,1.47805,1.47824,1.47785,1.47824,32400000.0
2008-01-09 06:24:00,1.47817,1.47817,1.47777,1.4781,26900000.0
2008-01-09 06:25:00,1.47809,1.47824,1.47803,1.47808,27600000.0
2008-01-09 06:26:00,1.47806,1.47839,1.47798,1.47803,34700000.0
2008-01-09 06:27:00,1.478,1.47815,1.47789,1.47815,23200000.0
2008-01-09 06:28:00,1.4781,1.47815,1.47799,1.47812,26000000.0
2008-01-09 06:29:00,1.47813,1.47813,1.47784,1.47798,38400000.0
2008-01-09 06:30:00,1.47804,1.47814,1.47796,1.47814,47000001.0
2008-01-09 06:31:00,1.47807,1.47807,1.47791,1.47794,21400000.0
2008-01-09 06:32:00,1.47802,1.47808,1.47777,1.47788,30800000.0
2008-01-09 06:33:00,1.47781,1.47812,1.47781,1.47808,51400001.0
2008-01-09 06:34:00,1.47799,1.4783,1.47769,1.47811,45500000.0
2008-01-09 06:35:00,1.47813,1.47829,1.47777,1.47787,42200000.0
2008-01-09 06:36:00,1.47757,1.47821,1.47757,1.47817,36000000.0
2008-01-09 06:37:00,1.47804,1.47813,1.4777,1.4777,85000000.0
2008-01-09 06:38:00,1.47806,1.47807,1.4778,1.47781,42500000.0
2008-01-09 06:39:00,1.47784,1.47801,1.47766,1.47786,43600000.0
2008-01-09 06:40:00,1.47768,1.47794,1.47768,1.47776,27200000.0
2008-01-09 06:41:00,1.47772,1.4781,1.47742,1.4781,29100000.0
2008-01-09 06:42:00,1.47755,1.47794,1.47755,1.47791,44700000.0
2008-01-09 06:43:00,1.4779,1.47805,1.47763,1.47792,43800000.0
2008-01-09 06:44:00,1.47796,1.47801,1.47779,1.47786,30200000.0
2008-01-09 06:45:00,1.47782,1.47805,1.47773,1.47789,47600001.0
2008-01-09 06:46:00,1.47795,1.47806,1.47783,1.47786,49200000.0
2008-01-09 06:47:00,1.478,1.478,1.47773,1.47786,40500000.0
2008-01-09 06:48:00,1.47784,1.47808,1.4777,1.47786,28000000.0
2008-01-09 06:49:00,1.47771,1.47788,1.47758,1.47788,26800000.0
2008-01-09 06:50:00,1.47786,1.47805,1.47784,1.47787,26300000.0
2008-01-09 06:51:00,1.47804,1.47807,1.47792,1.47803,32600000.0
2008-01-09 06:52:00,1.47813,1.47813,1.47783,1.47813,23600000.0
2008-01-09 06:53:00,1.4781,1.47827,1.47802,1.47827,25600000.0
2008-01-09 06:54:00,1.47815,1.47831,1.47781,1.47812,34800000.0
2008-01-09 06:55:00,1.47832,1.47832,1.478,1.47814,25600000.0
2008-01-09 06:56:00,1.47801,1.4782,1.47784,1.47784,35800000.0
2008-01-09 06:57:00,1.47804,1.47821,1.47773,1.47801,37000000.0
2008-01-09 06:58:00,1.47756,1.47819,1.47756,1.47819,34200000.0
2008-01-09 06:59:00,1.47809,1.47812,1.4777,1.47785,27000000.0
2008-01-09 07:00:00,1.47773,1.47792,1.47768,1.47778,40800000.0
2008-01-09 07:01:00,1.47797,1.47812,1.47781,1.47781,38400000.0
2008-01-09 07:02:00,1.47764,1.47782,1.47764,1.47766,48400001.0
2008-01-09 07:03:00,1.47773,1.47774,1.47748,1.47774,44400001.0
2008-01-09 07:04:00,1.47803,1.47806,1.47767,1.47773,49700000.0
2008-01-09 07:05:00,1.47771,1.47792,1.47751,1.47751,50200001.0
2008-01-09 07:06:00,1.47763,1.4779,1.47763,1.4779,37800000.0
2008-01-09 07:07:00,1.47782,1.47792,1.47779,1.47783,40600000.0
2008-01-09 07:08:00,1.47744,1.47749,1.47725,1.47731,27900000.0
2008-01-09 07:09:00,1.4776,1.47775,1.47746,1.47768,31000000.0
2008-01-09 07:10:00,1.47773,1.4779,1.47747,1.47747,18600000.0
2008-01-09 07:11:00,1.47748,1.47775,1.47736,1.47736,44600000.0
2008-01-09 07:12:00,1.47762,1.47778,1.47704,1.47727,34400000.0
2008-01-09 07:13:00,1.47763,1.47772,1.47724,1.47746,41000000.0
2008-01-09 07:14:00,1.47747,1.47781,1.47735,1.47771,56500000.0
2008-01-09 07:15:00,1.47784,1.47811,1.47773,1.47787,27600000.0
2008-01-09 07:16:00,1.47746,1.47802,1.47746,1.47802,41400000.0
2008-01-09 07:17:00,1.47797,1.47797,1.47748,1.47773,36000000.0
2008-01-09 07:18:00,1.47801,1.47804,1.47771,1.47795,52000000.0
2008-01-09 07:19:00,1.47785,1.47795,1.4777,1.47772,42800000.0
2008-01-09 07:20:00,1.47758,1.47792,1.4775,1.47792,31500000.0
2008-01-09 07:21:00,1.47812,1.47822,1.47796,1.47821,28800000.0
2008-01-09 07:22:00,1.47812,1.47822,1.47796,1.4781,32400000.0
2008-01-09 07:23:00,1.47787,1.47817,1.47783,1.4779,50400000.0
2008-01-09 07:24:00,1.4778,1.47822,1.47771,1.478,32300000.0
2008-01-09 07:25:00,1.47793,1.47826,1.47782,1.47793,39700000.0
2008-01-09 07:26:00,1.47796,1.47839,1.47796,1.47823,31600000.0
2008-01-09 07:27:00,1.47791,1.47791,1.47675,1.47687,24800000.0
2008-01-09 07:28:00,1.47682,1.47724,1.47681,1.47719,31800000.0
2008-01-09 07:29:00,1.47736,1.47736,1.47726,1.47736,39000000.0
2008-01-09 07:30:00,1.47724,1.47728,1.47674,1.47713,42900000.0
2008-01-09 07:31:00,1.47695,1.4772,1.47692,1.47702,41200000.0
2008-01-09 07:32:00,1.47684,1.47695,1.47649,1.47692,37200000.0
2008-01-09 07:33:00,1.47687,1.47715,1.47677,1.47677,35700000.0
2008-01-09 07:34:00,1.4769,1.47755,1.47684,1.47755,39600000.0
2008-01-09 07:35:00,1.47714,1.47715,1.47695,1.47715,26800000.0
2008-01-09 07:36:00,1.47707,1.47707,1.47681,1.47688,48200000.0
2008-01-09 07:37:00,1.47687,1.47717,1.47687,1.47705,46700000.0
2008-01-09 07:38:00,1.47703,1.47703,1.47691,1.47691,51200000.0
2008-01-09 07:39:00,1.47668,1.47703,1.47668,1.47703,27600000.0
2008-01-09 07:40:00,1.47703,1.47714,1.47685,1.47705,33800000.0
2008-01-09 07:41:00,1.47685,1.47716,1.47674,1.47697,42400000.0
2008-01-09 07:42:00,1.47683,1.47698,1.47658,1.47698,51800000.0
2008-01-09 07:43:00,1.47723,1.47723,1.47678,1.47707,48400000.0
2008-01-09 07:44:00,1.47693,1.47693,1.47654,1.47656,47600000.0
2008-01-09 07:45:00,1.47624,1.47624,1.47535,1.47589,47400000.0
2008-01-09 07:46:00,1.47604,1.47609,1.47572,1.47609,46700000.0
2008-01-09 07:47:00,1.47623,1.47654,1.47608,1.47642,44600000.0
2008-01-09 07:48:00,1.47643,1.47677,1.47643,1.47675,24600000.0
2008-01-09 07:49:00,1.47662,1.47662,1.47603,1.47603,52100000.0
2008-01-09 07:50:00,1.47639,1.47647,1.47629,1.47629,29600000.0
2008-01-09 07:51:00,1.4763,1.47642,1.47605,1.47617,24400000.0
2008-01-09 07:52:00,1.47613,1.47622,1.47577,1.47604,15200000.0
2008-01-09 07:53:00,1.47594,1.47634,1.47594,1.47616,35600000.0
2008-01-09 07:54:00,1.47602,1.47617,1.47592,1.47593,27800000.0
2008-01-09 07:55:00,1.47635,1.47639,1.47567,1.47615,70800000.0
2008-01-09 07:56:00,1.47618,1.47629,1.47601,1.47629,23200000.0
2008-01-09 07:57:00,1.47628,1.47638,1.47606,1.47636,30000000.0
2008-01-09 07:58:00,1.47632,1.47694,1.47632,1.47683,54000000.0
2008-01-09 07:59:00,1.47648,1.47696,1.47648,1.4767,39300000.0
2008-01-09 08:00:00,1.47641,1.47668,1.47641,1.47665,28000000.0
2008-01-09 08:01:00,1.47688,1.47741,1.47688,1.47739,24100000.0
2008-01-09 08:02:00,1.47758,1.47769,1.47744,1.47749,35000000.0
2008-01-09 08:03:00,1.47735,1.47766,1.47715,1.47738,41400000.0
2008-01-09 08:04:00,1.47728,1.47737,1.47716,1.47716,37400000.0
2008-01-09 08:05:00,1.47752,1.47805,1.47752,1.47805,22400000.0
2008-01-09 08:06:00,1.47801,1.47802,1.47772,1.47788,42000000.0
2008-01-09 08:07:00,1.47789,1.47826,1.47782,1.47826,30200000.0
2008-01-09 08:08:00,1.478,1.47834,1.4779,1.478,30700000.0
2008-01-09 08:09:00,1.47803,1.47803,1.47744,1.47788,39000000.0
2008-01-09 08:10:00,1.47758,1.47768,1.47736,1.47748,42200000.0
2008-01-09 08:11:00,1.47723,1.47728,1.47707,1.4772,40900000.0
2008-01-09 08:12:00,1.47716,1.47741,1.47694,1.47694,20600000.0
2008-01-09 08:13:00,1.47653,1.47706,1.47653,1.47692,37300000.0
2008-01-09 08:14:00,1.47689,1.47696,1.4767,1.47673,41400000.0
2008-01-09 08:15:00,1.4768,1.4768,1.47632,1.47642,44800000.0
2008-01-09 08:16:00,1.47653,1.47661,1.47608,1.47658,36200001.0
2008-01-09 08:17:00,1.47674,1.47674,1.47632,1.47645,32600000.0
2008-01-09 08:18:00,1.47655,1.47672,1.47628,1.47628,26600000.0
2008-01-09 08:19:00,1.47629,1.47663,1.47629,1.47646,43800000.0
2008-01-09 08:20:00,1.47665,1.47709,1.47665,1.47695,36800000.0
2008-01-09 08:21:00,1.4768,1.47713,1.4768,1.47682,27000000.0
2008-01-09 08:22:00,1.47686,1.47729,1.47686,1.47727,52000000.0
2008-01-09 08:23:00,1.47725,1.47743,1.47697,1.47697,39400001.0
2008-01-09 08:24:00,1.4771,1.47756,1.4771,1.47745,32600000.0
2008-01-09 08:25:00,1.4774,1.47758,1.4773,1.4773,25400000.0
2008-01-09 08:26:00,1.47737,1.47744,1.47716,1.47744,55800000.0
2008-01-09 08:27:00,1.47732,1.47732,1.47688,1.47697,44600000.0
2008-01-09 08:28:00,1.47712,1.47733,1.47702,1.47733,35800000.0
2008-01-09 08:29:00,1.47704,1.47719,1.47704,1.47713,41300000.0
2008-01-09 08:30:00,1.47716,1.4773,1.47687,1.47724,28000000.0
2008-01-09 08:31:00,1.47729,1.47729,1.47686,1.47693,29000000.0
2008-01-09 08:32:00,1.47672,1.47672,1.47624,1.47642,76199999.0
2008-01-09 08:33:00,1.47653,1.47686,1.47653,1.47663,52000000.0
2008-01-09 08:34:00,1.47669,1.4768,1.47646,1.4768,24200000.0
2008-01-09 08:35:00,1.4767,1.47676,1.47645,1.47656,40000000.0
2008-01-09 08:36:00,1.47675,1.47675,1.47627,1.47648,37000000.0
2008-01-09 08:37:00,1.47659,1.47661,1.47636,1.47661,44600001.0
2008-01-09 08:38:00,1.4766,1.47719,1.4766,1.47702,22200000.0
2008-01-09 08:39:00,1.47719,1.47719,1.47676,1.47676,46800001.0
2008-01-09 08:40:00,1.47675,1.47685,1.47636,1.47684,53800000.0
2008-01-09 08:41:00,1.47672,1.47683,1.47661,1.47683,46100000.0
2008-01-09 08:42:00,1.47685,1.47692,1.47652,1.4767,69300000.0
2008-01-09 08:43:00,1.47692,1.47696,1.4766,1.4766,32600000.0
2008-01-09 08:44:00,1.47685,1.47703,1.47658,1.47703,35200000.0
2008-01-09 08:45:00,1.47701,1.47716,1.47687,1.47687,40600000.0
2008-01-09 08:46:00,1.47702,1.47737,1.47687,1.47698,40200000.0
2008-01-09 08:47:00,1.47729,1.47749,1.47671,1.47671,57600001.0
2008-01-09 08:48:00,1.47714,1.4774,1.47702,1.47737,32800000.0
2008-01-09 08:49:00,1.47719,1.47813,1.47719,1.47813,72700001.0
2008-01-09 08:50:00,1.47803,1.47847,1.47799,1.47823,32200000.0
2008-01-09 08:51:00,1.47809,1.47838,1.47786,1.47786,37200000.0
2008-01-09 08:52:00,1.47804,1.47816,1.47789,1.47809,47200000.0
2008-01-09 08:53:00,1.47803,1.47806,1.47783,1.47795,40000000.0
2008-01-09 08:54:00,1.47786,1.47813,1.47786,1.47797,40900000.0
2008-01-09 08:55:00,1.47816,1.47845,1.4779,1.47836,27200000.0
2008-01-09 08:56:00,1.47839,1.47883,1.47823,1.47836,27200000.0
2008-01-09 08:57:00,1.47826,1.47836,1.47792,1.47824,36100000.0
2008-01-09 08:58:00,1.47823,1.47832,1.47794,1.47832,49500000.0
2008-01-09 08:59:00,1.47808,1.47808,1.47768,1.47782,45400000.0
2008-01-09 09:00:00,1.47794,1.47804,1.47757,1.47778,25400000.0
2008-01-09 09:01:00,1.47764,1.47765,1.47742,1.47759,37800000.0
2008-01-09 09:02:00,1.47751,1.47766,1.47739,1.47746,27600000.0
2008-01-09 09:03:00,1.47683,1.47742,1.47665,1.47665,33600000.0
2008-01-09 09:04:00,1.47707,1.47733,1.47705,1.47733,33800000.0
2008-01-09 09:05:00,1.47741,1.47741,1.47711,1.47734,35900000.0
2008-01-09 09:06:00,1.47726,1.47746,1.47714,1.47737,22200000.0
2008-01-09 09:07:00,1.47719,1.47731,1.47698,1.47698,32000000.0
2008-01-09 09:08:00,1.47717,1.47733,1.47682,1.47682,46100000.0
2008-01-09 09:09:00,1.47664,1.47666,1.47631,1.47636,49200000.0
2008-01-09 09:10:00,1.4762,1.47673,1.47614,1.47673,27600000.0
2008-01-09 09:11:00,1.47665,1.47681,1.47626,1.47626,37200000.0
2008-01-09 09:12:00,1.47613,1.47623,1.47596,1.47603,25900000.0
2008-01-09 09:13:00,1.47587,1.47633,1.47587,1.47629,23200000.0
2008-01-09 09:14:00,1.47614,1.47689,1.47614,1.47687,30400000.0
2008-01-09 09:15:00,1.47666,1.4771,1.47661,1.47662,23400000.0
2008-01-09 09:16:00,1.47642,1.47661,1.47625,1.47644,42400000.0
2008-01-09 09:17:00,1.47652,1.47652,1.47624,1.47649,50500000.0
2008-01-09 09:18:00,1.4766,1.47687,1.47644,1.47651,44600000.0
2008-01-09 09:19:00,1.47621,1.47667,1.47617,1.47624,28400000.0
2008-01-09 09:20:00,1.47651,1.47651,1.47625,1.47625,33000000.0
2008-01-09 09:21:00,1.47656,1.47677,1.4763,1.47672,38800000.0
2008-01-09 09:22:00,1.47693,1.47713,1.47693,1.47705,28000000.0
2008-01-09 09:23:00,1.47707,1.47723,1.47698,1.47698,60300000.0
2008-01-09 09:24:00,1.4771,1.47724,1.47693,1.47724,44400000.0
2008-01-09 09:25:00,1.47727,1.47727,1.4763,1.4763,30000000.0
2008-01-09 09:26:00,1.4762,1.47696,1.47618,1.47696,53900000.0
2008-01-09 09:27:00,1.47696,1.47696,1.47649,1.47661,42000001.0
2008-01-09 09:28:00,1.47671,1.47697,1.47667,1.47688,33400000.0
2008-01-09 09:29:00,1.47717,1.47818,1.47717,1.4781,47800001.0
2008-01-09 09:30:00,1.478,1.47809,1.4775,1.47753,26600000.0
2008-01-09 09:31:00,1.47743,1.47771,1.47736,1.47754,46300000.0
2008-01-09 09:32:00,1.47761,1.47771,1.47732,1.47753,36900000.0
2008-01-09 09:33:00,1.47761,1.47776,1.47738,1.47738,39500000.0
2008-01-09 09:34:00,1.47733,1.47762,1.47724,1.4774,32600000.0
2008-01-09 09:35:00,1.47719,1.47719,1.47661,1.47687,51600000.0
2008-01-09 09:36:00,1.47718,1.47741,1.477,1.47711,32200001.0
2008-01-09 09:37:00,1.47696,1.47735,1.47696,1.47729,22800000.0
2008-01-09 09:38:00,1.47736,1.47743,1.47712,1.47741,51000000.0
2008-01-09 09:39:00,1.47727,1.47749,1.47691,1.47709,42400000.0
2008-01-09 09:40:00,1.47711,1.4774,1.47702,1.47731,30200000.0
2008-01-09 09:41:00,1.47712,1.47731,1.47702,1.47715,28200000.0
2008-01-09 09:42:00,1.47699,1.47709,1.47666,1.47678,53200000.0
2008-01-09 09:43:00,1.47668,1.4769,1.47655,1.4769,36600000.0
2008-01-09 09:44:00,1.47687,1.47687,1.4766,1.47661,45500000.0
2008-01-09 09:45:00,1.47669,1.47694,1.47628,1.47628,35700000.0
2008-01-09 09:46:00,1.47682,1.47714,1.47682,1.47704,52800000.0
2008-01-09 09:47:00,1.47698,1.47698,1.47652,1.4767,76900000.0
2008-01-09 09:48:00,1.47691,1.47721,1.47685,1.47715,25800000.0
2008-01-09 09:49:00,1.47706,1.47714,1.47672,1.47696,22600000.0
2008-01-09 09:50:00,1.47709,1.47732,1.47707,1.47721,48700001.0
2008-01-09 09:51:00,1.47734,1.47749,1.4772,1.47749,44600000.0
2008-01-09 09:52:00,1.47741,1.47763,1.47721,1.47763,32600000.0
2008-01-09 09:53:00,1.47743,1.4777,1.47732,1.47739,44800000.0
2008-01-09 09:54:00,1.47744,1.47744,1.47708,1.47728,33200000.0
2008-01-09 09:55:00,1.47723,1.4775,1.47723,1.47744,37600000.0
2008-01-09 09:56:00,1.47711,1.47735,1.47675,1.47678,30000000.0
2008-01-09 09:57:00,1.47704,1.47742,1.47704,1.4771,57600000.0
2008-01-09 09:58:00,1.47695,1.47731,1.47685,1.47724,37600000.0
2008-01-09 09:59:00,1.47709,1.47737,1.477,1.47704,32600000.0
2008-01-09 10:00:00,1.47694,1.47695,1.47625,1.47659,46000000.0
2008-01-09 10:01:00,1.47677,1.47677,1.47584,1.47642,62200001.0
2008-01-09 10:02:00,1.47643,1.47667,1.47635,1.47648,40000000.0
2008-01-09 10:03:00,1.47648,1.47725,1.47648,1.47708,20400000.0
2008-01-09 10:04:00,1.47768,1.47826,1.47728,1.47776,49800000.0
2008-01-09 10:05:00,1.47763,1.47771,1.47703,1.47719,39800000.0
2008-01-09 10:06:00,1.47721,1.47736,1.47715,1.47725,30800000.0
2008-01-09 10:07:00,1.47736,1.47738,1.47677,1.4769,27000000.0
2008-01-09 10:08:00,1.47691,1.47702,1.47532,1.47532,17200000.0
2008-01-09 10:09:00,1.47524,1.47524,1.47492,1.47506,19800000.0
2008-01-09 10:10:00,1.47489,1.47504,1.47459,1.47495,37800000.0
2008-01-09 10:11:00,1.47475,1.47492,1.47402,1.47432,34800000.0
2008-01-09 10:12:00,1.47434,1.47508,1.47434,1.47505,25400000.0
2008-01-09 10:13:00,1.47528,1.47563,1.47508,1.47552,79300000.0
2008-01-09 10:14:00,1.47551,1.47551,1.47511,1.47526,29600000.0
2008-01-09 10:15:00,1.47528,1.47549,1.47528,1.4754,40500001.0
2008-01-09 10:16:00,1.47571,1.47576,1.47523,1.47543,59900000.0
2008-01-09 10:17:00,1.47519,1.47541,1.47489,1.475,33000000.0
2008-01-09 10:18:00,1.4749,1.47526,1.47484,1.47513,59900000.0
2008-01-09 10:19:00,1.475,1.47516,1.4748,1.47486,36200000.0
2008-01-09 10:20:00,1.4748,1.475,1.47466,1.475,28500000.0
2008-01-09 10:21:00,1.47465,1.47479,1.47413,1.47413,42200000.0
2008-01-09 10:22:00,1.47428,1.47484,1.47411,1.47454,43100000.0
2008-01-09 10:23:00,1.47467,1.47487,1.47459,1.47481,44400000.0
2008-01-09 10:24:00,1.47512,1.47534,1.47491,1.47516,37800000.0
2008-01-09 10:25:00,1.47516,1.4754,1.47507,1.47535,38700000.0
2008-01-09 10:26:00,1.47532,1.47555,1.47519,1.4755,36400000.0
2008-01-09 10:27:00,1.47558,1.47562,1.47519,1.47519,31800000.0
2008-01-09 10:28:00,1.47525,1.47539,1.47519,1.47526,30000000.0
2008-01-09 10:29:00,1.47528,1.47542,1.4749,1.47542,43600000.0
2008-01-09 10:30:00,1.47535,1.47552,1.4751,1.47537,49800000.0
2008-01-09 10:31:00,1.47524,1.47539,1.4752,1.47533,23200000.0
2008-01-09 10:32:00,1.4753,1.47541,1.47518,1.47536,39700000.0
2008-01-09 10:33:00,1.47558,1.47586,1.47539,1.47586,29200000.0
2008-01-09 10:34:00,1.47599,1.47615,1.47582,1.47585,51600000.0
2008-01-09 10:35:00,1.47598,1.47604,1.47581,1.47595,29200000.0
2008-01-09 10:36:00,1.4761,1.4762,1.47569,1.47569,32800000.0
2008-01-09 10:37:00,1.47607,1.47636,1.47604,1.47609,56600000.0
2008-01-09 10:38:00,1.47634,1.47641,1.47575,1.47594,46600000.0
2008-01-09 10:39:00,1.47556,1.47622,1.47556,1.47589,37800000.0
2008-01-09 10:40:00,1.47622,1.47622,1.47601,1.47601,31200000.0
2008-01-09 10:41:00,1.47615,1.47626,1.47597,1.47626,37400000.0
2008-01-09 10:42:00,1.47606,1.47615,1.47563,1.47599,56100000.0
2008-01-09 10:43:00,1.47601,1.47619,1.47585,1.47585,34000000.0
2008-01-09 10:44:00,1.47583,1.47587,1.4756,1.47587,49400000.0
2008-01-09 10:45:00,1.47557,1.47591,1.47537,1.47537,52700000.0
2008-01-09 10:46:00,1.47578,1.47586,1.47548,1.47561,21800000.0
2008-01-09 10:47:00,1.47575,1.47619,1.47571,1.47611,33500000.0
2008-01-09 10:48:00,1.47624,1.47625,1.47604,1.47613,26600000.0
2008-01-09 10:49:00,1.47616,1.47619,1.47574,1.47575,39400000.0
2008-01-09 10:50:00,1.47597,1.47623,1.47597,1.47617,27200000.0
2008-01-09 10:51:00,1.47632,1.47639,1.47604,1.47614,35400000.0
2008-01-09 10:52:00,1.47625,1.47639,1.47593,1.47623,52700000.0
2008-01-09 10:53:00,1.47634,1.4764,1.47609,1.4764,30700000.0
2008-01-09 10:54:00,1.47636,1.47636,1.47532,1.4756,34300000.0
2008-01-09 10:55:00,1.47548,1.47587,1.47548,1.47578,32300000.0
2008-01-09 10:56:00,1.47582,1.47595,1.47566,1.47595,31100000.0
2008-01-09 10:57:00,1.47595,1.47647,1.47595,1.47641,38000000.0
2008-01-09 10:58:00,1.47629,1.47654,1.47619,1.47631,55700000.0
2008-01-09 10:59:00,1.47651,1.47665,1.47628,1.47665,58500000.0
2008-01-09 11:00:00,1.4769,1.477,1.47678,1.47678,25000000.0
2008-01-09 11:01:00,1.47709,1.47752,1.47709,1.47728,33700000.0
2008-01-09 11:02:00,1.47718,1.47718,1.47648,1.47648,27800000.0
2008-01-09 11:03:00,1.47658,1.47675,1.47643,1.47675,33100000.0
2008-01-09 11:04:00,1.47666,1.47666,1.47626,1.47656,33200000.0
2008-01-09 11:05:00,1.47647,1.47647,1.47551,1.47585,44600000.0
2008-01-09 11:06:00,1.47592,1.47592,1.47553,1.47568,43400000.0
2008-01-09 11:07:00,1.47551,1.47557,1.47515,1.47515,31600000.0
2008-01-09 11:08:00,1.475,1.475,1.4747,1.47497,17600000.0
2008-01-09 11:09:00,1.47494,1.47508,1.47492,1.47498,56400000.0
2008-01-09 11:10:00,1.47496,1.4752,1.47491,1.47518,41200000.0
2008-01-09 11:11:00,1.47518,1.47522,1.47454,1.47506,41200000.0
2008-01-09 11:12:00,1.47484,1.47508,1.47456,1.47508,26800000.0
2008-01-09 11:13:00,1.47506,1.47556,1.47506,1.47543,45600000.0
2008-01-09 11:14:00,1.47531,1.4754,1.47507,1.4753,31800000.0
2008-01-09 11:15:00,1.4753,1.4753,1.47506,1.47527,33600000.0
2008-01-09 11:16:00,1.47513,1.47529,1.47499,1.47529,36200000.0
2008-01-09 11:17:00,1.47522,1.47529,1.47518,1.47527,34200000.0
2008-01-09 11:18:00,1.47525,1.47557,1.47498,1.47552,51800000.0
2008-01-09 11:19:00,1.47556,1.47557,1.47531,1.47546,54600001.0
2008-01-09 11:20:00,1.47544,1.47548,1.47534,1.47538,30800000.0
2008-01-09 11:21:00,1.47544,1.47544,1.47496,1.47529,55800001.0
2008-01-09 11:22:00,1.47544,1.47557,1.47531,1.47553,38500000.0
2008-01-09 11:23:00,1.47548,1.4756,1.47518,1.47546,42200000.0
2008-01-09 11:24:00,1.47558,1.4756,1.47542,1.4756,35800000.0
2008-01-09 11:25:00,1.47564,1.47564,1.47488,1.47514,39100000.0
2008-01-09 11:26:00,1.47502,1.47502,1.47463,1.47478,32400000.0
2008-01-09 11:27:00,1.4748,1.47503,1.47456,1.47503,38500000.0
2008-01-09 11:28:00,1.4751,1.47515,1.475,1.47515,32300000.0
2008-01-09 11:29:00,1.47475,1.47479,1.4741,1.4741,47300000.0
2008-01-09 11:30:00,1.47395,1.4745,1.47395,1.4745,49100000.0
2008-01-09 11:31:00,1.47442,1.4746,1.47411,1.47411,41400000.0
2008-01-09 11:32:00,1.47381,1.47412,1.47381,1.47396,27800000.0
2008-01-09 11:33:00,1.47388,1.47433,1.47388,1.47433,52000000.0
2008-01-09 11:34:00,1.47393,1.47411,1.47382,1.47411,26600000.0
2008-01-09 11:35:00,1.47398,1.47453,1.47389,1.47453,27800000.0
2008-01-09 11:36:00,1.47453,1.47453,1.4743,1.47451,33100000.0
2008-01-09 11:37:00,1.47462,1.47492,1.47462,1.47486,31600000.0
2008-01-09 11:38:00,1.4748,1.4749,1.47455,1.47475,39400000.0
2008-01-09 11:39:00,1.47479,1.47479,1.47405,1.47408,54600000.0
2008-01-09 11:40:00,1.47392,1.4743,1.47376,1.4743,50800000.0
2008-01-09 11:41:00,1.47417,1.47447,1.47417,1.47444,73600002.0
2008-01-09 11:42:00,1.47432,1.47441,1.47422,1.47422,28700000.0
2008-01-09 11:43:00,1.47429,1.47452,1.47425,1.47446,47700000.0
2008-01-09 11:44:00,1.47447,1.47447,1.47416,1.47416,27700000.0
2008-01-09 11:45:00,1.47426,1.47443,1.47413,1.47443,42000000.0
2008-01-09 11:46:00,1.4744,1.47492,1.47431,1.47492,37400000.0
2008-01-09 11:47:00,1.47486,1.47505,1.47456,1.47486,45200000.0
2008-01-09 11:48:00,1.475,1.4751,1.47469,1.47469,31600000.0
2008-01-09 11:49:00,1.47498,1.47521,1.47493,1.475,23400000.0
2008-01-09 11:50:00,1.47498,1.47548,1.47489,1.47548,43400001.0
2008-01-09 11:51:00,1.47562,1.47562,1.47513,1.4753,41200000.0
2008-01-09 11:52:00,1.47514,1.47514,1.47483,1.47483,53100000.0
2008-01-09 11:53:00,1.47477,1.47499,1.47442,1.47465,29000000.0
2008-01-09 11:54:00,1.47482,1.47482,1.47462,1.47467,28000000.0
2008-01-09 11:55:00,1.47484,1.47518,1.47484,1.47513,35400000.0
2008-01-09 11:56:00,1.4754,1.4754,1.4751,1.47517,44400000.0
2008-01-09 11:57:00,1.47516,1.47516,1.47465,1.47478,42400000.0
2008-01-09 11:58:00,1.47483,1.475,1.47474,1.47487,35900000.0
2008-01-09 11:59:00,1.47528,1.4758,1.4751,1.4758,31800000.0
2008-01-09 12:00:00,1.47588,1.47609,1.47575,1.47589,38600000.0
2008-01-09 12:01:00,1.47572,1.47572,1.47546,1.4757,27000000.0
2008-01-09 12:02:00,1.47588,1.47622,1.47567,1.47587,40000000.0
2008-01-09 12:03:00,1.47606,1.47616,1.47551,1.47551,29000000.0
2008-01-09 12:04:00,1.47577,1.47597,1.47562,1.47597,31800000.0
2008-01-09 12:05:00,1.47621,1.47654,1.47621,1.47651,28500000.0
2008-01-09 12:06:00,1.47658,1.47685,1.47642,1.47672,36600000.0
2008-01-09 12:07:00,1.47659,1.4767,1.47619,1.47654,36200000.0
2008-01-09 12:08:00,1.47652,1.47675,1.47645,1.47668,37400000.0
2008-01-09 12:09:00,1.47662,1.47678,1.47655,1.47667,35200000.0
2008-01-09 12:10:00,1.47693,1.47709,1.47642,1.47642,33600000.0
2008-01-09 12:11:00,1.47646,1.47683,1.47643,1.47659,30800001.0
2008-01-09 12:12:00,1.47658,1.47661,1.47613,1.47641,34000000.0
2008-01-09 12:13:00,1.47636,1.47668,1.47636,1.4765,25600000.0
2008-01-09 12:14:00,1.47642,1.47651,1.47622,1.47634,51400001.0
2008-01-09 12:15:00,1.47626,1.47634,1.47586,1.47607,35600000.0
2008-01-09 12:16:00,1.4755,1.47591,1.47489,1.47489,72900001.0
2008-01-09 12:17:00,1.4747,1.47511,1.47448,1.47507,19800000.0
2008-01-09 12:18:00,1.47519,1.47519,1.47469,1.47484,30400000.0
2008-01-09 12:19:00,1.47451,1.47482,1.47446,1.47479,24100000.0
2008-01-09 12:20:00,1.47442,1.47507,1.47442,1.47503,42200000.0
2008-01-09 12:21:00,1.47482,1.47482,1.4742,1.47425,37200000.0
2008-01-09 12:22:00,1.47458,1.47478,1.47442,1.47471,47800001.0
2008-01-09 12:23:00,1.47471,1.47514,1.47469,1.47477,39400000.0
2008-01-09 12:24:00,1.47402,1.47448,1.47386,1.4739,38900000.0
2008-01-09 12:25:00,1.47361,1.47393,1.47358,1.47373,65300001.0
2008-01-09 12:26:00,1.4739,1.47412,1.47373,1.4741,46600000.0
2008-01-09 12:27:00,1.47393,1.47393,1.47367,1.47391,55000001.0
2008-01-09 12:28:00,1.47399,1.4742,1.47392,1.4742,39000000.0
2008-01-09 12:29:00,1.47416,1.47436,1.47394,1.47436,28200000.0
2008-01-09 12:30:00,1.47425,1.47441,1.47425,1.47434,34600000.0
2008-01-09 12:31:00,1.47439,1.47458,1.47433,1.47442,48200000.0
2008-01-09 12:32:00,1.47455,1.47459,1.47431,1.47433,37600000.0
2008-01-09 12:33:00,1.47442,1.47446,1.47417,1.47417,31000000.0
2008-01-09 12:34:00,1.47399,1.47427,1.47399,1.47411,24600000.0
2008-01-09 12:35:00,1.47415,1.47415,1.47374,1.47391,29400000.0
2008-01-09 12:36:00,1.47404,1.47404,1.47372,1.47387,25800000.0
2008-01-09 12:37:00,1.47369,1.47402,1.47353,1.47367,41800000.0
2008-01-09 12:38:00,1.47394,1.47399,1.47367,1.47373,28200000.0
2008-01-09 12:39:00,1.47375,1.47398,1.47364,1.47374,31000000.0
2008-01-09 12:40:00,1.47369,1.47386,1.47369,1.47386,33000000.0
2008-01-09 12:41:00,1.47398,1.4742,1.47383,1.47386,37200000.0
2008-01-09 12:42:00,1.47411,1.47436,1.47391,1.47412,46400000.0
2008-01-09 12:43:00,1.47404,1.47412,1.47395,1.47402,17600000.0
2008-01-09 12:44:00,1.47427,1.47461,1.47405,1.47461,46400000.0
2008-01-09 12:45:00,1.47451,1.47478,1.47443,1.47458,35700000.0
2008-01-09 12:46:00,1.4748,1.47513,1.4747,1.47513,38300000.0
2008-01-09 12:47:00,1.47495,1.47495,1.4745,1.47462,32600000.0
2008-01-09 12:48:00,1.47459,1.47471,1.47442,1.47443,30400000.0
2008-01-09 12:49:00,1.47453,1.47472,1.47446,1.47467,53900000.0
2008-01-09 12:50:00,1.47464,1.47473,1.47454,1.47454,43200001.0
2008-01-09 12:51:00,1.47451,1.47474,1.47424,1.47459,48800000.0
2008-01-09 12:52:00,1.47472,1.47472,1.47435,1.47468,44600000.0
2008-01-09 12:53:00,1.47447,1.47452,1.4741,1.47451,47400000.0
2008-01-09 12:54:00,1.47453,1.47465,1.4743,1.47465,86700000.0
2008-01-09 12:55:00,1.47473,1.47473,1.47431,1.47443,34200000.0
2008-01-09 12:56:00,1.47451,1.47468,1.47409,1.47465,32200000.0
2008-01-09 12:57:00,1.47467,1.47467,1.47434,1.47459,41000000.0
2008-01-09 12:58:00,1.47449,1.47462,1.47442,1.47449,46200001.0
2008-01-09 12:59:00,1.47435,1.4749,1.47435,1.47459,30200000.0
2008-01-09 13:00:00,1.47435,1.47462,1.47433,1.47451,32600000.0
2008-01-09 13:01:00,1.47474,1.4752,1.47472,1.47472,42600000.0
2008-01-09 13:02:00,1.47464,1.47506,1.47464,1.47483,21000000.0
2008-01-09 13:03:00,1.47487,1.4751,1.47476,1.47499,36800000.0
2008-01-09 13:04:00,1.47481,1.47505,1.47473,1.47489,43900000.0
2008-01-09 13:05:00,1.47457,1.47531,1.47457,1.47531,30200000.0
2008-01-09 13:06:00,1.47514,1.47538,1.47501,1.47536,30400000.0
2008-01-09 13:07:00,1.47548,1.47587,1.47523,1.47576,37700000.0
2008-01-09 13:08:00,1.47579,1.47594,1.47554,1.47572,30400000.0
2008-01-09 13:09:00,1.47574,1.47574,1.47523,1.47523,39000000.0
2008-01-09 13:10:00,1.47538,1.47551,1.4753,1.47537,42000000.0
2008-01-09 13:11:00,1.47547,1.47547,1.47493,1.475,42800001.0
2008-01-09 13:12:00,1.47495,1.47506,1.4747,1.47472,23200000.0
2008-01-09 13:13:00,1.47467,1.47496,1.47467,1.47496,43600000.0
2008-01-09 13:14:00,1.47482,1.47505,1.47471,1.47491,47600000.0
2008-01-09 13:15:00,1.47489,1.47556,1.47489,1.47519,54800000.0
2008-01-09 13:16:00,1.47515,1.47589,1.47515,1.47555,44000000.0
2008-01-09 13:17:00,1.47509,1.47618,1.47509,1.47591,47000000.0
2008-01-09 13:18:00,1.47601,1.47707,1.47601,1.47707,46800000.0
2008-01-09 13:19:00,1.47712,1.47717,1.47676,1.47697,26500000.0
2008-01-09 13:20:00,1.47709,1.47761,1.47698,1.47728,32800000.0
2008-01-09 13:21:00,1.47731,1.47731,1.47663,1.47709,28000000.0
2008-01-09 13:22:00,1.47729,1.47762,1.47719,1.47762,47000000.0
2008-01-09 13:23:00,1.47729,1.47823,1.47729,1.47823,43200000.0
2008-01-09 13:24:00,1.47812,1.47862,1.47812,1.47862,42800000.0
2008-01-09 13:25:00,1.47867,1.47875,1.47856,1.47865,26000000.0
2008-01-09 13:26:00,1.47867,1.4788,1.47839,1.47862,42200001.0
2008-01-09 13:27:00,1.47872,1.47906,1.47854,1.47889,34200000.0
2008-01-09 13:28:00,1.4786,1.47893,1.47846,1.47846,60600001.0
2008-01-09 13:29:00,1.47853,1.47853,1.47778,1.47809,33600000.0
2008-01-09 13:30:00,1.47804,1.47838,1.47791,1.47824,51200000.0
2008-01-09 13:31:00,1.4782,1.4782,1.47753,1.478,43400000.0
2008-01-09 13:32:00,1.4779,1.4779,1.47672,1.47694,421200000.0
2008-01-09 13:33:00,1.47676,1.47697,1.47649,1.4765,619300002.0
2008-01-09 13:34:00,1.47644,1.4768,1.47643,1.47662,552300000.0
2008-01-09 13:35:00,1.47684,1.47739,1.47667,1.47739,440900001.0
2008-01-09 13:36:00,1.47722,1.47745,1.47716,1.47735,183200000.0
2008-01-09 13:37:00,1.47731,1.47784,1.47721,1.47728,575100001.0
2008-01-09 13:38:00,1.47699,1.47721,1.47698,1.47704,388900000.0
2008-01-09 13:39:00,1.47706,1.47724,1.47687,1.47709,283200001.0
2008-01-09 13:40:00,1.47686,1.47694,1.47598,1.47598,544900001.0
2008-01-09 13:41:00,1.47591,1.47604,1.47548,1.47584,396900001.0
2008-01-09 13:42:00,1.4759,1.47629,1.47584,1.47589,619600001.0
2008-01-09 13:43:00,1.47581,1.47586,1.47553,1.4758,176900000.0
2008-01-09 13:44:00,1.47574,1.47574,1.47533,1.47569,377800000.0
2008-01-09 13:45:00,1.47565,1.4757,1.47544,1.47558,195900001.0
2008-01-09 13:46:00,1.47553,1.47559,1.47536,1.47543,141100000.0
2008-01-09 13:47:00,1.47547,1.47562,1.47529,1.4755,234800001.0
2008-01-09 13:48:00,1.47556,1.47588,1.47556,1.47581,110100000.0
2008-01-09 13:49:00,1.47572,1.47587,1.47556,1.47569,250000001.0
2008-01-09 13:50:00,1.47567,1.4758,1.47553,1.47557,180800000.0
2008-01-09 13:51:00,1.4755,1.47573,1.47536,1.47549,424600002.0
2008-01-09 13:52:00,1.47541,1.47559,1.47529,1.47553,313200001.0
2008-01-09 13:53:00,1.47539,1.47557,1.47516,1.47536,367100002.0
2008-01-09 13:54:00,1.4753,1.4753,1.47494,1.47521,336800000.0
2008-01-09 13:55:00,1.4752,1.47535,1.47514,1.47532,454600002.0
2008-01-09 13:56:00,1.47523,1.47546,1.47513,1.47532,394700001.0
2008-01-09 13:57:00,1.47535,1.47545,1.47527,1.47545,293000001.0
2008-01-09 13:58:00,1.47538,1.47538,1.47516,1.47536,360100001.0
2008-01-09 13:59:00,1.4754,1.47557,1.47514,1.4754,290900000.0
2008-01-09 14:00:00,1.47547,1.47547,1.4749,1.47506,433000000.0
2008-01-09 14:01:00,1.47517,1.47561,1.47517,1.4755,215900001.0
2008-01-09 14:02:00,1.47555,1.47561,1.47527,1.47542,307900001.0
2008-01-09 14:03:00,1.47547,1.47552,1.47526,1.47552,407400001.0
2008-01-09 14:04:00,1.47534,1.47564,1.47533,1.47542,324200000.0
2008-01-09 14:05:00,1.47541,1.47579,1.47529,1.47535,377700001.0
2008-01-09 14:06:00,1.47535,1.47561,1.47526,1.47558,424200000.0
2008-01-09 14:07:00,1.47565,1.47582,1.47541,1.47544,420100002.0
2008-01-09 14:08:00,1.47549,1.47579,1.47543,1.47555,281800001.0
2008-01-09 14:09:00,1.47561,1.47582,1.47531,1.47545,267900001.0
2008-01-09 14:10:00,1.47538,1.47578,1.47528,1.47559,184900001.0
2008-01-09 14:11:00,1.47546,1.4759,1.47492,1.4759,244200000.0
2008-01-09 14:12:00,1.47599,1.4762,1.47582,1.47602,543800003.0
2008-01-09 14:13:00,1.47608,1.47627,1.47594,1.47594,422500001.0
2008-01-09 14:14:00,1.47588,1.47627,1.47588,1.47604,498800001.0
2008-01-09 14:15:00,1.47589,1.47595,1.47567,1.47588,264100001.0
2008-01-09 14:16:00,1.47594,1.47598,1.47578,1.47598,107300000.0
2008-01-09 14:17:00,1.47598,1.47604,1.47586,1.47593,190000001.0
2008-01-09 14:18:00,1.4761,1.47641,1.47598,1.4763,217800000.0
2008-01-09 14:19:00,1.476,1.47616,1.47581,1.47586,404100001.0
2008-01-09 14:20:00,1.4759,1.47591,1.47564,1.47572,253800000.0
2008-01-09 14:21:00,1.47575,1.47615,1.47567,1.47599,419400000.0
2008-01-09 14:22:00,1.47596,1.47616,1.47567,1.47605,468599999.0
2008-01-09 14:23:00,1.47612,1.47644,1.47601,1.47641,514200001.0
2008-01-09 14:24:00,1.4764,1.47653,1.47606,1.47606,333700000.0
2008-01-09 14:25:00,1.47604,1.47626,1.476,1.47621,357300002.0
2008-01-09 14:26:00,1.47623,1.4763,1.47549,1.47573,450200000.0
2008-01-09 14:27:00,1.47581,1.47581,1.47531,1.47531,226600000.0
2008-01-09 14:28:00,1.47526,1.47541,1.47507,1.47533,509100001.0
2008-01-09 14:29:00,1.47541,1.47591,1.47527,1.47538,541100001.0
2008-01-09 14:30:00,1.47532,1.4755,1.47503,1.47522,551000000.0
2008-01-09 14:31:00,1.47515,1.47516,1.47464,1.47476,526600001.0
2008-01-09 14:32:00,1.47484,1.47521,1.47479,1.47521,321000002.0
2008-01-09 14:33:00,1.47542,1.47548,1.47521,1.47532,248100001.0
2008-01-09 14:34:00,1.47528,1.47545,1.47494,1.47494,182699998.0
2008-01-09 14:35:00,1.47488,1.47508,1.47483,1.47508,221700000.0
2008-01-09 14:36:00,1.47518,1.47568,1.47518,1.47541,261100002.0
2008-01-09 14:37:00,1.47548,1.4756,1.47537,1.47551,226400001.0
2008-01-09 14:38:00,1.47553,1.47577,1.47529,1.47568,187600001.0
2008-01-09 14:39:00,1.4757,1.47574,1.47549,1.47551,202200000.0
2008-01-09 14:40:00,1.4755,1.47567,1.4751,1.47531,316700000.0
2008-01-09 14:41:00,1.47518,1.47531,1.47497,1.4751,301200000.0
2008-01-09 14:42:00,1.47501,1.47526,1.47501,1.47526,131800000.0
2008-01-09 14:43:00,1.47522,1.47544,1.47486,1.47509,120200000.0
2008-01-09 14:44:00,1.47504,1.47509,1.47471,1.47507,409700000.0
2008-01-09 14:45:00,1.47523,1.47548,1.47523,1.47527,355500001.0
2008-01-09 14:46:00,1.47518,1.47518,1.47463,1.47489,318900001.0
2008-01-09 14:47:00,1.47479,1.47495,1.47439,1.47457,297700000.0
2008-01-09 14:48:00,1.47435,1.47469,1.47402,1.47427,435600002.0
2008-01-09 14:49:00,1.47418,1.47418,1.4737,1.47396,127100000.0
2008-01-09 14:50:00,1.47391,1.47448,1.47388,1.47422,286200000.0
2008-01-09 14:51:00,1.47405,1.47433,1.47319,1.47358,158100000.0
2008-01-09 14:52:00,1.4734,1.47371,1.47331,1.47343,321900000.0
2008-01-09 14:53:00,1.47354,1.47398,1.47336,1.47356,375400000.0
2008-01-09 14:54:00,1.47339,1.47377,1.47339,1.47372,174100001.0
2008-01-09 14:55:00,1.47366,1.4738,1.47356,1.47356,233400000.0
2008-01-09 14:56:00,1.47351,1.47351,1.47321,1.47345,429900000.0
2008-01-09 14:57:00,1.47355,1.47399,1.47355,1.47376,348500000.0
2008-01-09 14:58:00,1.47388,1.47415,1.47379,1.47403,364300000.0
2008-01-09 14:59:00,1.47416,1.47431,1.47384,1.47421,200700000.0
2008-01-09 15:00:00,1.47424,1.47463,1.47423,1.47443,620300000.0
2008-01-09 15:01:00,1.47456,1.47491,1.47436,1.47458,311300000.0
2008-01-09 15:02:00,1.47435,1.47435,1.4734,1.47362,457900000.0
2008-01-09 15:03:00,1.47374,1.47416,1.47367,1.47416,407100000.0
2008-01-09 15:04:00,1.47415,1.47436,1.47379,1.4742,446300002.0
2008-01-09 15:05:00,1.47437,1.4745,1.47418,1.47435,463199998.0
2008-01-09 15:06:00,1.47439,1.47445,1.47413,1.47423,302000000.0
2008-01-09 15:07:00,1.47411,1.47411,1.47346,1.47382,293100000.0
2008-01-09 15:08:00,1.47372,1.47403,1.47352,1.47359,418300000.0
2008-01-09 15:09:00,1.47314,1.47314,1.47257,1.47314,477000000.0
2008-01-09 15:10:00,1.4732,1.47349,1.47307,1.47345,468000001.0
2008-01-09 15:11:00,1.47348,1.47373,1.47331,1.47369,444800001.0
2008-01-09 15:12:00,1.47368,1.47386,1.47349,1.47371,418700000.0
2008-01-09 15:13:00,1.47376,1.474,1.47375,1.474,421300000.0
2008-01-09 15:14:00,1.47413,1.47413,1.47305,1.47363,495900001.0
2008-01-09 15:15:00,1.47358,1.47513,1.47286,1.4751,410400000.0
2008-01-09 15:16:00,1.47558,1.4773,1.47531,1.47703,432800000.0
2008-01-09 15:17:00,1.47695,1.47721,1.4757,1.47598,363800000.0
2008-01-09 15:18:00,1.4758,1.47591,1.47543,1.47555,330799999.0
2008-01-09 15:19:00,1.47571,1.47592,1.47541,1.47554,487400000.0
2008-01-09 15:20:00,1.47561,1.47621,1.47561,1.47577,517300002.0
2008-01-09 15:21:00,1.47569,1.4761,1.47559,1.4757,642800001.0
2008-01-09 15:22:00,1.47589,1.47637,1.47582,1.47634,525300001.0
2008-01-09 15:23:00,1.47636,1.47641,1.47603,1.47636,425700000.0
2008-01-09 15:24:00,1.4765,1.47675,1.47611,1.47629,565500001.0
2008-01-09 15:25:00,1.47636,1.47693,1.47627,1.47668,549500000.0
2008-01-09 15:26:00,1.47686,1.4775,1.47674,1.47724,701300003.0
2008-01-09 15:27:00,1.47731,1.47773,1.47706,1.47706,594100002.0
2008-01-09 15:28:00,1.47716,1.4777,1.47699,1.4777,709800000.0
2008-01-09 15:29:00,1.47765,1.47765,1.47711,1.47716,577100000.0
2008-01-09 15:30:00,1.47711,1.47756,1.47711,1.4772,635500000.0
2008-01-09 15:31:00,1.47734,1.4776,1.47727,1.47732,470500002.0
2008-01-09 15:32:00,1.47731,1.47749,1.4771,1.47739,432700001.0
2008-01-09 15:33:00,1.4774,1.47748,1.47701,1.47701,488100002.0
2008-01-09 15:34:00,1.47704,1.47761,1.47694,1.47728,375400001.0
2008-01-09 15:35:00,1.47724,1.47726,1.47658,1.47705,567800000.0
2008-01-09 15:36:00,1.47657,1.47676,1.4765,1.47656,344300001.0
2008-01-09 15:37:00,1.47718,1.47744,1.47708,1.47726,291200001.0
2008-01-09 15:38:00,1.47721,1.47727,1.47703,1.47708,463800002.0
2008-01-09 15:39:00,1.47701,1.47701,1.47631,1.47631,430400001.0
2008-01-09 15:40:00,1.47627,1.47662,1.47626,1.47659,406000000.0
2008-01-09 15:41:00,1.47662,1.477,1.47647,1.47668,363700002.0
2008-01-09 15:42:00,1.47671,1.47721,1.47671,1.47714,234200001.0
2008-01-09 15:43:00,1.47705,1.47705,1.4759,1.47617,386400000.0
2008-01-09 15:44:00,1.47619,1.47645,1.47601,1.47602,342200004.0
2008-01-09 15:45:00,1.47605,1.4763,1.47541,1.47599,603999999.0
2008-01-09 15:46:00,1.4758,1.47589,1.47525,1.47541,543300001.0
2008-01-09 15:47:00,1.47542,1.47584,1.47512,1.4757,241300002.0
2008-01-09 15:48:00,1.4758,1.47619,1.47564,1.47605,197500000.0
2008-01-09 15:49:00,1.4761,1.47617,1.47575,1.47617,365500000.0
2008-01-09 15:50:00,1.4762,1.47633,1.47598,1.47618,402500001.0
2008-01-09 15:51:00,1.47614,1.47655,1.47611,1.47648,557600000.0
2008-01-09 15:52:00,1.47662,1.47676,1.47632,1.47632,366200000.0
2008-01-09 15:53:00,1.47622,1.47644,1.47596,1.47615,428600000.0
2008-01-09 15:54:00,1.4762,1.4764,1.47597,1.4764,388400001.0
2008-01-09 15:55:00,1.47646,1.47646,1.47597,1.47616,395800001.0
2008-01-09 15:56:00,1.4762,1.47639,1.47605,1.47622,338800000.0
2008-01-09 15:57:00,1.47612,1.47626,1.47588,1.47626,377300001.0
2008-01-09 15:58:00,1.47631,1.47672,1.47631,1.47672,438600002.0
2008-01-09 15:59:00,1.47673,1.47673,1.4761,1.47658,546700000.0
2008-01-09 16:00:00,1.47657,1.47676,1.47618,1.47664,458800001.0
2008-01-09 16:01:00,1.47659,1.47688,1.47638,1.47688,461600001.0
2008-01-09 16:02:00,1.477,1.47827,1.47669,1.47818,494700002.0
2008-01-09 16:03:00,1.47826,1.47856,1.47789,1.47856,466400000.0
2008-01-09 16:04:00,1.47873,1.48024,1.47873,1.48007,471900002.0
2008-01-09 16:05:00,1.48032,1.48111,1.48016,1.48092,343700000.0
2008-01-09 16:06:00,1.48124,1.48158,1.48054,1.48054,202200000.0
2008-01-09 16:07:00,1.48047,1.48054,1.48009,1.48034,234400001.0
2008-01-09 16:08:00,1.48034,1.48064,1.48003,1.48064,159000000.0
2008-01-09 16:09:00,1.48056,1.48134,1.48045,1.48129,366900000.0
2008-01-09 16:10:00,1.48149,1.48186,1.48124,1.48146,404800001.0
2008-01-09 16:11:00,1.48142,1.48166,1.48128,1.48154,593900001.0
2008-01-09 16:12:00,1.48149,1.48168,1.4809,1.4809,473900001.0
2008-01-09 16:13:00,1.48088,1.48106,1.48054,1.48093,530000002.0
2008-01-09 16:14:00,1.48071,1.4808,1.48,1.48027,582100001.0
2008-01-09 16:15:00,1.48036,1.48057,1.48021,1.48042,594600001.0
2008-01-09 16:16:00,1.4805,1.48077,1.4802,1.4802,555700002.0
2008-01-09 16:17:00,1.47951,1.48024,1.47931,1.47992,601900000.0
2008-01-09 16:18:00,1.4798,1.48007,1.47956,1.47968,755100001.0
2008-01-09 16:19:00,1.47963,1.47964,1.47894,1.47894,701600000.0
2008-01-09 16:20:00,1.47885,1.47965,1.47885,1.47939,659700000.0
2008-01-09 16:21:00,1.47952,1.4799,1.47952,1.47988,547500000.0
2008-01-09 16:22:00,1.47987,1.48021,1.47964,1.48,543500004.0
2008-01-09 16:23:00,1.48014,1.48062,1.48014,1.48036,455700000.0
2008-01-09 16:24:00,1.48058,1.48067,1.48028,1.48039,517600001.0
2008-01-09 16:25:00,1.48011,1.48054,1.48002,1.48004,637500001.0
2008-01-09 16:26:00,1.48021,1.48069,1.48021,1.4804,505500001.0
2008-01-09 16:27:00,1.48047,1.48066,1.4803,1.48041,398600000.0
2008-01-09 16:28:00,1.48039,1.48045,1.48007,1.48007,603500003.0
2008-01-09 16:29:00,1.48008,1.48032,1.47994,1.48009,523900002.0
2008-01-09 16:30:00,1.48001,1.48023,1.47954,1.47963,467200000.0
2008-01-09 16:31:00,1.47938,1.47938,1.47854,1.47875,392300000.0
2008-01-09 16:32:00,1.47884,1.47919,1.47864,1.47892,628000002.0
2008-01-09 16:33:00,1.47911,1.47924,1.47883,1.47923,499700002.0
2008-01-09 16:34:00,1.47932,1.47969,1.47923,1.47923,436400002.0
2008-01-09 16:35:00,1.47916,1.47987,1.47916,1.47987,397900001.0
2008-01-09 16:36:00,1.47979,1.4799,1.47956,1.47981,518500001.0
2008-01-09 16:37:00,1.47973,1.47999,1.47943,1.47983,563200002.0
2008-01-09 16:38:00,1.47988,1.47988,1.4792,1.47941,583800001.0
2008-01-09 16:39:00,1.47928,1.47928,1.47816,1.47849,597400000.0
2008-01-09 16:40:00,1.47842,1.479,1.47839,1.47888,371800001.0
2008-01-09 16:41:00,1.47894,1.47908,1.47863,1.47872,382500000.0
2008-01-09 16:42:00,1.47863,1.47884,1.47839,1.47873,378600002.0
2008-01-09 16:43:00,1.47889,1.47896,1.47863,1.47882,420400001.0
2008-01-09 16:44:00,1.47863,1.47909,1.4781,1.47909,506100001.0
2008-01-09 16:45:00,1.47919,1.47933,1.47882,1.4791,497000001.0
2008-01-09 16:46:00,1.47918,1.47946,1.47913,1.47926,377900000.0
2008-01-09 16:47:00,1.47929,1.4797,1.47912,1.4797,531800002.0
2008-01-09 16:48:00,1.4798,1.48007,1.47954,1.47961,530700002.0
2008-01-09 16:49:00,1.47979,1.47999,1.47961,1.47961,494800000.0
2008-01-09 16:50:00,1.47944,1.47972,1.47929,1.47942,367900001.0
2008-01-09 16:51:00,1.47942,1.47959,1.47935,1.47959,377100001.0
2008-01-09 16:52:00,1.47953,1.48019,1.47936,1.48011,288400000.0
2008-01-09 16:53:00,1.48014,1.48044,1.48,1.48016,706200002.0
2008-01-09 16:54:00,1.47991,1.48001,1.4795,1.47969,582300002.0
2008-01-09 16:55:00,1.47967,1.47986,1.47953,1.4797,547500000.0
2008-01-09 16:56:00,1.47977,1.48012,1.47971,1.48003,252600000.0
2008-01-09 16:57:00,1.48003,1.48024,1.47984,1.48006,503900000.0
2008-01-09 16:58:00,1.4802,1.48058,1.48005,1.48051,556700001.0
2008-01-09 16:59:00,1.4806,1.48075,1.48043,1.48065,520100001.0
2008-01-09 17:00:00,1.48062,1.48091,1.48026,1.48026,812000004.0
2008-01-09 17:01:00,1.48026,1.48029,1.47973,1.48022,461200001.0
2008-01-09 17:02:00,1.48029,1.48043,1.48009,1.48036,352200001.0
2008-01-09 17:03:00,1.47989,1.47989,1.47958,1.47978,444800000.0
2008-01-09 17:04:00,1.4797,1.47978,1.47938,1.47973,461300001.0
2008-01-09 17:05:00,1.47955,1.47963,1.4786,1.47873,541599999.0
2008-01-09 17:06:00,1.47847,1.47869,1.47766,1.47865,474900000.0
2008-01-09 17:07:00,1.47864,1.47946,1.4785,1.47928,315600001.0
2008-01-09 17:08:00,1.47934,1.47958,1.47907,1.47918,549799999.0
2008-01-09 17:09:00,1.4795,1.47967,1.47916,1.47916,542800003.0
2008-01-09 17:10:00,1.47931,1.47991,1.47919,1.4798,378800000.0
2008-01-09 17:11:00,1.47984,1.48004,1.47956,1.48004,489200002.0
2008-01-09 17:12:00,1.48001,1.48001,1.47922,1.47943,377200001.0
2008-01-09 17:13:00,1.47929,1.47952,1.47904,1.4791,298400001.0
2008-01-09 17:14:00,1.47905,1.47911,1.47874,1.47897,646700001.0
2008-01-09 17:15:00,1.47889,1.47912,1.47868,1.47882,508700000.0
2008-01-09 17:16:00,1.47864,1.4792,1.47864,1.4792,422200000.0
2008-01-09 17:17:00,1.47914,1.47926,1.479,1.47909,398300002.0
2008-01-09 17:18:00,1.47923,1.47964,1.47908,1.47955,649700000.0
2008-01-09 17:19:00,1.4796,1.47986,1.47951,1.47984,309000002.0
2008-01-09 17:20:00,1.47954,1.47959,1.47925,1.47944,416100001.0
2008-01-09 17:21:00,1.47939,1.48017,1.47939,1.47981,374000000.0
2008-01-09 17:22:00,1.47991,1.48009,1.47974,1.47984,520700003.0
2008-01-09 17:23:00,1.47979,1.47997,1.47951,1.47971,496600000.0
2008-01-09 17:24:00,1.47973,1.47998,1.47969,1.47971,498700000.0
2008-01-09 17:25:00,1.4797,1.48018,1.47938,1.48008,363000000.0
2008-01-09 17:26:00,1.48012,1.48023,1.47958,1.47973,448400000.0
2008-01-09 17:27:00,1.47961,1.48013,1.47961,1.47971,508100000.0
2008-01-09 17:28:00,1.47974,1.47974,1.47898,1.47904,488200002.0
2008-01-09 17:29:00,1.4791,1.47923,1.47885,1.47904,699700002.0
2008-01-09 17:30:00,1.47909,1.47933,1.47861,1.47886,512700000.0
2008-01-09 17:31:00,1.47878,1.47914,1.47868,1.47881,734900001.0
2008-01-09 17:32:00,1.47882,1.47912,1.47874,1.47912,451000000.0
2008-01-09 17:33:00,1.47909,1.47927,1.47848,1.47848,462200000.0
2008-01-09 17:34:00,1.47845,1.47845,1.47799,1.47824,413300001.0
2008-01-09 17:35:00,1.47809,1.47826,1.47774,1.47799,429300001.0
2008-01-09 17:36:00,1.47798,1.47846,1.47798,1.47838,479100000.0
2008-01-09 17:37:00,1.47843,1.47906,1.47843,1.47848,328000002.0
2008-01-09 17:38:00,1.47845,1.47858,1.4779,1.4779,402400000.0
2008-01-09 17:39:00,1.47786,1.47824,1.4778,1.47824,583400001.0
2008-01-09 17:40:00,1.47807,1.47818,1.47775,1.4779,388700002.0
2008-01-09 17:41:00,1.47777,1.47798,1.4775,1.4775,335200000.0
2008-01-09 17:42:00,1.47756,1.47842,1.47751,1.47842,362100000.0
2008-01-09 17:43:00,1.47838,1.47874,1.47743,1.47818,346700000.0
2008-01-09 17:44:00,1.47816,1.47848,1.47787,1.4782,364500000.0
2008-01-09 17:45:00,1.47826,1.47869,1.4782,1.47824,557700001.0
2008-01-09 17:46:00,1.47817,1.47825,1.47776,1.4779,471200000.0
2008-01-09 17:47:00,1.47784,1.4779,1.47743,1.47761,498900001.0
2008-01-09 17:48:00,1.4779,1.47835,1.47767,1.47835,398300000.0
2008-01-09 17:49:00,1.47832,1.4786,1.47809,1.47814,406400000.0
2008-01-09 17:50:00,1.47801,1.47827,1.47781,1.47809,438400001.0
2008-01-09 17:51:00,1.47824,1.47868,1.47824,1.47852,457700001.0
2008-01-09 17:52:00,1.47858,1.47888,1.47842,1.47876,564800002.0
2008-01-09 17:53:00,1.47863,1.47908,1.47857,1.47857,457900002.0
2008-01-09 17:54:00,1.47842,1.47842,1.47786,1.4779,394400000.0
2008-01-09 17:55:00,1.47776,1.47808,1.47759,1.47808,453000000.0
2008-01-09 17:56:00,1.47817,1.47821,1.47766,1.47789,363400001.0
2008-01-09 17:57:00,1.47805,1.4784,1.47787,1.47791,558600002.0
2008-01-09 17:58:00,1.47784,1.4781,1.47762,1.47778,660400001.0
2008-01-09 17:59:00,1.47789,1.4792,1.47788,1.4792,237100001.0
2008-01-09 18:00:00,1.47919,1.47964,1.47905,1.47926,748000004.0
2008-01-09 18:01:00,1.47918,1.47946,1.47903,1.47937,824800002.0
2008-01-09 18:02:00,1.47938,1.47992,1.47928,1.47964,591400001.0
2008-01-09 18:03:00,1.47966,1.47979,1.47941,1.47946,373000001.0
2008-01-09 18:04:00,1.47949,1.47961,1.47922,1.47945,584200002.0
2008-01-09 18:05:00,1.47941,1.47972,1.47921,1.47934,537100000.0
2008-01-09 18:06:00,1.47935,1.47963,1.47927,1.47929,299100000.0
2008-01-09 18:07:00,1.47929,1.47951,1.47916,1.47916,433200001.0
2008-01-09 18:08:00,1.47912,1.47933,1.47897,1.47922,449100001.0
2008-01-09 18:09:00,1.47917,1.47919,1.47878,1.47878,422500000.0
2008-01-09 18:10:00,1.47862,1.47881,1.47836,1.47856,515000002.0
2008-01-09 18:11:00,1.47821,1.47832,1.478,1.478,366099999.0
2008-01-09 18:12:00,1.47804,1.47804,1.47744,1.47769,374300001.0
2008-01-09 18:13:00,1.47763,1.47777,1.47755,1.47761,287000000.0
2008-01-09 18:14:00,1.47781,1.47781,1.4772,1.47739,532100000.0
2008-01-09 18:15:00,1.47722,1.4776,1.47718,1.47757,535200002.0
2008-01-09 18:16:00,1.47757,1.47761,1.47726,1.47739,267200001.0
2008-01-09 18:17:00,1.47718,1.47731,1.47649,1.47658,463900001.0
2008-01-09 18:18:00,1.47669,1.4774,1.47655,1.47717,460200002.0
2008-01-09 18:19:00,1.47723,1.47732,1.47674,1.4771,386100001.0
2008-01-09 18:20:00,1.47731,1.47772,1.47728,1.47763,411100000.0
2008-01-09 18:21:00,1.4776,1.47795,1.47703,1.47707,400500002.0
2008-01-09 18:22:00,1.47716,1.47736,1.47685,1.47685,408400000.0
2008-01-09 18:23:00,1.47673,1.47734,1.47656,1.47734,355100000.0
2008-01-09 18:24:00,1.4773,1.4777,1.47668,1.47689,241700000.0
2008-01-09 18:25:00,1.4767,1.47671,1.47624,1.47624,450400001.0
2008-01-09 18:26:00,1.47629,1.47706,1.47629,1.47694,267700000.0
2008-01-09 18:27:00,1.47705,1.4773,1.47682,1.47702,445400001.0
2008-01-09 18:28:00,1.47713,1.47748,1.47691,1.47712,370500000.0
2008-01-09 18:29:00,1.47714,1.47754,1.47696,1.4771,754000001.0
2008-01-09 18:30:00,1.47713,1.47713,1.47679,1.47694,427600000.0
2008-01-09 18:31:00,1.4769,1.477,1.47651,1.47654,447800001.0
2008-01-09 18:32:00,1.47649,1.47682,1.47641,1.47643,347800000.0
2008-01-09 18:33:00,1.47645,1.47688,1.47638,1.47671,481200000.0
2008-01-09 18:34:00,1.47677,1.47705,1.47662,1.47679,376100000.0
2008-01-09 18:35:00,1.47684,1.47727,1.47684,1.47725,324600001.0
2008-01-09 18:36:00,1.47739,1.47767,1.47727,1.47746,382100001.0
2008-01-09 18:37:00,1.47748,1.4776,1.47733,1.47746,354400000.0
2008-01-09 18:38:00,1.47738,1.47743,1.47713,1.47724,331100001.0
2008-01-09 18:39:00,1.47712,1.47732,1.47705,1.47719,269400000.0
2008-01-09 18:40:00,1.47728,1.47777,1.47728,1.47776,438100000.0
2008-01-09 18:41:00,1.47783,1.47832,1.4778,1.47801,216800002.0
2008-01-09 18:42:00,1.47798,1.47809,1.47776,1.47777,546600001.0
2008-01-09 18:43:00,1.47767,1.47775,1.47731,1.47742,531300001.0
2008-01-09 18:44:00,1.47735,1.4774,1.47704,1.47739,389500000.0
2008-01-09 18:45:00,1.47752,1.47757,1.47728,1.47754,252900000.0
2008-01-09 18:46:00,1.47774,1.47819,1.47762,1.47806,485300000.0
2008-01-09 18:47:00,1.47793,1.47821,1.47776,1.47789,479100002.0
2008-01-09 18:48:00,1.47792,1.47844,1.4778,1.4778,467700001.0
2008-01-09 18:49:00,1.47774,1.47798,1.47741,1.4779,311600000.0
2008-01-09 18:50:00,1.47802,1.47847,1.47802,1.47823,301400001.0
2008-01-09 18:51:00,1.47817,1.47857,1.47799,1.47826,235000000.0
2008-01-09 18:52:00,1.47829,1.4784,1.47803,1.47825,369400001.0
2008-01-09 18:53:00,1.47824,1.4785,1.47802,1.47822,554200001.0
2008-01-09 18:54:00,1.47848,1.47933,1.47848,1.47905,586100002.0
2008-01-09 18:55:00,1.47925,1.47952,1.47889,1.47911,619100001.0
2008-01-09 18:56:00,1.47914,1.4793,1.47904,1.47923,559700000.0
2008-01-09 18:57:00,1.47919,1.47937,1.479,1.47901,632500000.0
2008-01-09 18:58:00,1.47899,1.47916,1.47885,1.47908,394100000.0
2008-01-09 18:59:00,1.47879,1.47879,1.47822,1.47822,462800002.0
2008-01-09 19:00:00,1.4781,1.47822,1.47766,1.47794,337300003.0
2008-01-09 19:01:00,1.47794,1.47827,1.47787,1.47814,442600001.0
2008-01-09 19:02:00,1.47803,1.47809,1.47758,1.4778,491100001.0
2008-01-09 19:03:00,1.47782,1.47807,1.47769,1.47779,490600000.0
2008-01-09 19:04:00,1.47782,1.47815,1.47778,1.47803,617900003.0
2008-01-09 19:05:00,1.47791,1.47809,1.47764,1.47783,747100001.0
2008-01-09 19:06:00,1.47778,1.47818,1.47768,1.47793,479600001.0
2008-01-09 19:07:00,1.47795,1.47827,1.4778,1.47816,561500000.0
2008-01-09 19:08:00,1.47817,1.47848,1.47791,1.47848,502500000.0
2008-01-09 19:09:00,1.47846,1.47881,1.47805,1.47881,508000001.0
2008-01-09 19:10:00,1.47895,1.47908,1.47879,1.47885,488300000.0
2008-01-09 19:11:00,1.47883,1.47925,1.47866,1.47916,364600001.0
2008-01-09 19:12:00,1.47933,1.47933,1.47902,1.47915,517800000.0
2008-01-09 19:13:00,1.47912,1.47933,1.47896,1.47921,787399999.0
2008-01-09 19:14:00,1.47955,1.47981,1.47935,1.47954,624700001.0
2008-01-09 19:15:00,1.47948,1.4796,1.47937,1.47937,426200001.0
2008-01-09 19:16:00,1.47951,1.47998,1.47949,1.47969,324400001.0
2008-01-09 19:17:00,1.47979,1.48009,1.47971,1.47982,422500001.0
2008-01-09 19:18:00,1.47973,1.47978,1.47918,1.47919,419500001.0
2008-01-09 19:19:00,1.47913,1.47938,1.47879,1.47879,375700003.0
2008-01-09 19:20:00,1.47884,1.47911,1.47861,1.47909,489900001.0
2008-01-09 19:21:00,1.4792,1.47949,1.47916,1.47921,321500001.0
2008-01-09 19:22:00,1.47911,1.47939,1.4791,1.47939,423499999.0
2008-01-09 19:23:00,1.47922,1.47939,1.47895,1.47905,353800000.0
2008-01-09 19:24:00,1.47901,1.47925,1.47886,1.47909,548700001.0
2008-01-09 19:25:00,1.47909,1.4793,1.47874,1.47885,616100001.0
2008-01-09 19:26:00,1.47874,1.47891,1.47872,1.47879,188700000.0
2008-01-09 19:27:00,1.47886,1.47898,1.4787,1.47885,226000000.0
2008-01-09 19:28:00,1.47883,1.47883,1.47841,1.4785,247500000.0
2008-01-09 19:29:00,1.47864,1.47892,1.47857,1.47884,458300002.0
2008-01-09 19:30:00,1.47884,1.47892,1.47847,1.47876,422900000.0
2008-01-09 19:31:00,1.47883,1.47883,1.47854,1.47865,501900000.0
2008-01-09 19:32:00,1.47871,1.47898,1.47871,1.47898,391400001.0
2008-01-09 19:33:00,1.47904,1.47904,1.47869,1.47879,316100000.0
2008-01-09 19:34:00,1.47878,1.47892,1.47857,1.47881,523700000.0
2008-01-09 19:35:00,1.47884,1.47891,1.4786,1.47867,505100002.0
2008-01-09 19:36:00,1.47866,1.47876,1.47834,1.47834,299900001.0
2008-01-09 19:37:00,1.47839,1.47884,1.47839,1.47843,427700000.0
2008-01-09 19:38:00,1.47846,1.47879,1.47834,1.47844,517400001.0
2008-01-09 19:39:00,1.47841,1.47854,1.4783,1.4783,290600001.0
2008-01-09 19:40:00,1.47828,1.47842,1.47813,1.47842,286700000.0
2008-01-09 19:41:00,1.47842,1.47847,1.47806,1.47808,166800000.0
2008-01-09 19:42:00,1.47804,1.47829,1.47796,1.47827,270600001.0
2008-01-09 19:43:00,1.47828,1.47846,1.47826,1.47832,256900000.0
2008-01-09 19:44:00,1.47827,1.47863,1.47827,1.47849,274200001.0
2008-01-09 19:45:00,1.4786,1.47875,1.47835,1.4787,80600000.0
2008-01-09 19:46:00,1.47883,1.47927,1.47869,1.47894,201900000.0
2008-01-09 19:47:00,1.47884,1.47886,1.47829,1.47846,397400002.0
2008-01-09 19:48:00,1.47843,1.47844,1.47764,1.47813,273500000.0
2008-01-09 19:49:00,1.47796,1.4781,1.4776,1.47784,559200001.0
2008-01-09 19:50:00,1.4778,1.47808,1.47765,1.47769,494700001.0
2008-01-09 19:51:00,1.47765,1.47778,1.47751,1.47756,328600000.0
2008-01-09 19:52:00,1.47739,1.47742,1.47701,1.47718,484800000.0
2008-01-09 19:53:00,1.47721,1.47748,1.47704,1.47742,664400001.0
2008-01-09 19:54:00,1.47738,1.47738,1.47715,1.4772,330800002.0
2008-01-09 19:55:00,1.47721,1.47721,1.47683,1.47687,420700000.0
2008-01-09 19:56:00,1.47694,1.4772,1.47693,1.47709,472500001.0
2008-01-09 19:57:00,1.47706,1.47729,1.47698,1.47724,273600002.0
2008-01-09 19:58:00,1.47769,1.47806,1.47722,1.47752,476600000.0
2008-01-09 19:59:00,1.47767,1.47797,1.47761,1.47797,392500001.0
2008-01-09 20:00:00,1.478,1.47824,1.4778,1.4778,510200003.0
2008-01-09 20:01:00,1.47782,1.47798,1.4777,1.4777,670599999.0
2008-01-09 20:02:00,1.47778,1.47835,1.4777,1.47819,593700002.0
2008-01-09 20:03:00,1.47821,1.4785,1.478,1.47804,749800001.0
2008-01-09 20:04:00,1.47794,1.47808,1.47766,1.47792,418400000.0
2008-01-09 20:05:00,1.47787,1.47818,1.47779,1.47804,400200000.0
2008-01-09 20:06:00,1.47805,1.47833,1.47788,1.4782,607800001.0
2008-01-09 20:07:00,1.47812,1.47826,1.47799,1.47826,419000000.0
2008-01-09 20:08:00,1.47819,1.47841,1.47807,1.47829,579400000.0
2008-01-09 20:09:00,1.47835,1.47851,1.47809,1.47822,632399998.0
2008-01-09 20:10:00,1.47828,1.47841,1.47807,1.47833,697500000.0
2008-01-09 20:11:00,1.47808,1.47818,1.47784,1.4779,712000000.0
2008-01-09 20:12:00,1.47787,1.47843,1.47787,1.47811,639600000.0
2008-01-09 20:13:00,1.47808,1.4783,1.47798,1.47813,474300000.0
2008-01-09 20:14:00,1.47821,1.47836,1.4781,1.47825,403100001.0
2008-01-09 20:15:00,1.47814,1.47828,1.47785,1.47785,391100001.0
2008-01-09 20:16:00,1.47791,1.47826,1.47791,1.47819,201100000.0
2008-01-09 20:17:00,1.4783,1.47867,1.4783,1.47863,239800000.0
2008-01-09 20:18:00,1.47862,1.47874,1.47839,1.4785,616200001.0
2008-01-09 20:19:00,1.47856,1.47883,1.47856,1.47869,364800001.0
2008-01-09 20:20:00,1.4786,1.4786,1.4783,1.47855,383800001.0
2008-01-09 20:21:00,1.47861,1.47867,1.47854,1.47856,63200001.0
2008-01-09 20:22:00,1.47855,1.4788,1.47827,1.4788,217600001.0
2008-01-09 20:23:00,1.47888,1.47895,1.47858,1.47877,412299999.0
2008-01-09 20:24:00,1.47891,1.47891,1.47867,1.47867,270500001.0
2008-01-09 20:25:00,1.47881,1.4789,1.47872,1.47884,264000000.0
2008-01-09 20:26:00,1.4789,1.47941,1.4789,1.47941,353100000.0
2008-01-09 20:27:00,1.47972,1.48023,1.47962,1.48011,485100001.0
2008-01-09 20:28:00,1.48026,1.48026,1.47998,1.47998,239300000.0
2008-01-09 20:29:00,1.47994,1.47994,1.47924,1.47954,504500000.0
2008-01-09 20:30:00,1.47951,1.48003,1.47935,1.47961,212500000.0
2008-01-09 20:31:00,1.47966,1.47982,1.47938,1.47968,212800000.0
2008-01-09 20:32:00,1.47976,1.47984,1.47959,1.47973,222600002.0
2008-01-09 20:33:00,1.4797,1.47984,1.47958,1.47984,278600000.0
2008-01-09 20:34:00,1.4798,1.48071,1.4798,1.48015,384300000.0
2008-01-09 20:35:00,1.48029,1.48061,1.48014,1.48042,282000000.0
2008-01-09 20:36:00,1.48034,1.48036,1.47989,1.48006,443200001.0
2008-01-09 20:37:00,1.48009,1.48009,1.47984,1.47998,442100003.0
2008-01-09 20:38:00,1.48006,1.48007,1.47972,1.47988,292300001.0
2008-01-09 20:39:00,1.47982,1.4801,1.4798,1.4799,440600001.0
2008-01-09 20:40:00,1.47987,1.48007,1.47977,1.47995,337800000.0
2008-01-09 20:41:00,1.47999,1.48021,1.47993,1.47995,461900000.0
2008-01-09 20:42:00,1.48005,1.48157,1.48005,1.48157,188900000.0
2008-01-09 20:43:00,1.48207,1.48208,1.4814,1.4814,264100000.0
2008-01-09 20:44:00,1.48134,1.48144,1.48073,1.48097,251200001.0
2008-01-09 20:45:00,1.48106,1.48146,1.48093,1.48134,509800001.0
2008-01-09 20:46:00,1.48157,1.48205,1.48155,1.48161,238700000.0
2008-01-09 20:47:00,1.48164,1.48171,1.48124,1.48124,284200000.0
2008-01-09 20:48:00,1.48127,1.48142,1.48115,1.48126,355100000.0
2008-01-09 20:49:00,1.48124,1.48143,1.48104,1.48139,450200002.0
2008-01-09 20:50:00,1.48141,1.4817,1.4814,1.48153,258600001.0
2008-01-09 20:51:00,1.48173,1.48208,1.48173,1.4818,255600001.0
2008-01-09 20:52:00,1.48168,1.4817,1.4814,1.48142,265800001.0
2008-01-09 20:53:00,1.48119,1.48126,1.48093,1.48099,189800000.0
2008-01-09 20:54:00,1.48102,1.48128,1.48102,1.48128,100400000.0
2008-01-09 20:55:00,1.4813,1.48151,1.48122,1.48144,316200001.0
2008-01-09 20:56:00,1.4815,1.48156,1.48117,1.48126,142400000.0
2008-01-09 20:57:00,1.48123,1.4814,1.48112,1.4814,411600001.0
2008-01-09 20:58:00,1.48158,1.48179,1.48148,1.48179,311100001.0
2008-01-09 20:59:00,1.48183,1.48188,1.48161,1.48176,125100000.0
2008-01-09 21:00:00,1.48146,1.48173,1.48146,1.48154,341100000.0
2008-01-09 21:01:00,1.48156,1.4821,1.48152,1.48206,203900000.0
2008-01-09 21:02:00,1.48223,1.48244,1.48208,1.48238,90200000.0
2008-01-09 21:03:00,1.48226,1.48232,1.48184,1.48219,293700001.0
2008-01-09 21:04:00,1.48193,1.48209,1.48179,1.48198,351400001.0
2008-01-09 21:05:00,1.48199,1.48221,1.48187,1.48221,452200001.0
2008-01-09 21:06:00,1.48204,1.48236,1.48204,1.48234,214000000.0
2008-01-09 21:07:00,1.48232,1.48294,1.48232,1.48281,230600000.0
2008-01-09 21:08:00,1.48267,1.48281,1.48217,1.48226,251100002.0
2008-01-09 21:09:00,1.48215,1.48233,1.48199,1.48233,315600000.0
2008-01-09 21:10:00,1.48222,1.48235,1.4819,1.48193,260600001.0
2008-01-09 21:11:00,1.48175,1.48183,1.48128,1.48152,415400002.0
2008-01-09 21:12:00,1.48149,1.48175,1.4812,1.48126,221300000.0
2008-01-09 21:13:00,1.48117,1.48127,1.48078,1.48127,245500001.0
2008-01-09 21:14:00,1.48154,1.48177,1.48126,1.48169,204200000.0
2008-01-09 21:15:00,1.48175,1.48187,1.48152,1.48179,314699999.0
2008-01-09 21:16:00,1.48185,1.48189,1.48154,1.48169,173900001.0
2008-01-09 21:17:00,1.48154,1.48161,1.48134,1.48137,283200001.0
2008-01-09 21:18:00,1.48131,1.48131,1.48114,1.4812,198800002.0
2008-01-09 21:19:00,1.48114,1.48132,1.48091,1.48119,148300000.0
2008-01-09 21:20:00,1.48136,1.48143,1.48129,1.48136,58400000.0
2008-01-09 21:21:00,1.48133,1.48153,1.4812,1.48144,163100000.0
2008-01-09 21:22:00,1.48139,1.48139,1.48113,1.48116,228900002.0
2008-01-09 21:23:00,1.4812,1.48128,1.48106,1.48106,70600000.0
2008-01-09 21:24:00,1.48102,1.48142,1.48097,1.48109,137600001.0
2008-01-09 21:25:00,1.48112,1.48123,1.48099,1.48123,207500000.0
2008-01-09 21:26:00,1.48108,1.48128,1.48098,1.48122,247100000.0
2008-01-09 21:27:00,1.48145,1.48163,1.48131,1.48152,214999999.0
2008-01-09 21:28:00,1.48143,1.4817,1.48143,1.48165,129000000.0
2008-01-09 21:29:00,1.4817,1.48209,1.48164,1.48164,304300000.0
2008-01-09 21:30:00,1.48159,1.48169,1.48135,1.48164,90800000.0
2008-01-09 21:31:00,1.48171,1.48188,1.48154,1.48174,397800000.0
2008-01-09 21:32:00,1.48159,1.48167,1.48135,1.48135,350100001.0
2008-01-09 21:33:00,1.48145,1.48149,1.48132,1.48145,321900001.0
2008-01-09 21:34:00,1.48149,1.48149,1.48122,1.48142,208800000.0
2008-01-09 21:35:00,1.4814,1.48149,1.48117,1.48121,357900000.0
2008-01-09 21:36:00,1.48121,1.48142,1.48113,1.48124,300200001.0
2008-01-09 21:37:00,1.48138,1.48154,1.48121,1.48137,249800000.0
2008-01-09 21:38:00,1.48139,1.48164,1.48106,1.48126,233200001.0
2008-01-09 21:39:00,1.48115,1.48136,1.4811,1.48121,287400001.0
2008-01-09 21:40:00,1.48128,1.48146,1.4812,1.4812,162900000.0
2008-01-09 21:41:00,1.48123,1.48148,1.48123,1.48143,249200001.0
2008-01-09 21:42:00,1.48133,1.48204,1.48133,1.48146,171900000.0
2008-01-09 21:43:00,1.48157,1.48181,1.4815,1.48181,219700000.0
2008-01-09 21:44:00,1.48198,1.4821,1.48183,1.48193,148400000.0
2008-01-09 21:45:00,1.48199,1.48234,1.48192,1.48223,348000002.0
2008-01-09 21:46:00,1.48234,1.48272,1.48215,1.48256,336800000.0
2008-01-09 21:47:00,1.48263,1.48273,1.48239,1.48252,301800001.0
2008-01-09 21:48:00,1.4823,1.48245,1.4818,1.4818,402300000.0
2008-01-09 21:49:00,1.48169,1.48186,1.48141,1.48144,280400001.0
2008-01-09 21:50:00,1.48121,1.48178,1.48121,1.48142,373400000.0
2008-01-09 21:51:00,1.48146,1.48157,1.48114,1.48132,531800002.0
2008-01-09 21:52:00,1.48175,1.48177,1.48126,1.48143,306200000.0
2008-01-09 21:53:00,1.48149,1.48165,1.48123,1.48154,83900000.0
2008-01-09 21:54:00,1.48147,1.4817,1.48146,1.48165,426500000.0
2008-01-09 21:55:00,1.48164,1.48166,1.48149,1.48156,135900000.0
2008-01-09 21:56:00,1.48172,1.48183,1.48161,1.48175,46900000.0
2008-01-09 21:57:00,1.4815,1.48165,1.48128,1.48128,234400000.0
2008-01-09 21:58:00,1.48132,1.48151,1.48117,1.48122,162800000.0
2008-01-09 21:59:00,1.48124,1.4819,1.48124,1.4819,214600001.0
2008-01-09 22:00:00,1.482,1.48241,1.4818,1.48185,96000001.0
2008-01-09 22:01:00,1.48175,1.48182,1.48167,1.4817,114600000.0
2008-01-09 22:02:00,1.48146,1.48161,1.48132,1.48145,158000000.0
2008-01-09 22:03:00,1.48128,1.48166,1.48031,1.48049,123600000.0
2008-01-09 22:04:00,1.48033,1.48051,1.48014,1.48043,173700001.0
2008-01-09 22:05:00,1.48046,1.48046,1.47971,1.47984,170000000.0
2008-01-09 22:06:00,1.47961,1.47983,1.47951,1.47956,110400000.0
2008-01-09 22:07:00,1.47964,1.47982,1.47931,1.47966,183800001.0
2008-01-09 22:08:00,1.47972,1.4802,1.4796,1.47995,161400000.0
2008-01-09 22:09:00,1.47989,1.48019,1.47945,1.47953,231900000.0
2008-01-09 22:10:00,1.47945,1.47992,1.47935,1.47989,184100000.0
2008-01-09 22:11:00,1.47994,1.48022,1.47975,1.47996,301500001.0
2008-01-09 22:12:00,1.48005,1.48005,1.47953,1.48003,209800000.0
2008-01-09 22:13:00,1.48017,1.48051,1.48011,1.48044,175900000.0
2008-01-09 22:14:00,1.48039,1.48062,1.48019,1.4804,133200000.0
2008-01-09 22:15:00,1.48038,1.48071,1.48005,1.48014,108300000.0
2008-01-09 22:16:00,1.47986,1.48009,1.47964,1.47979,70200000.0
2008-01-09 22:17:00,1.47974,1.47994,1.4797,1.47991,264200000.0
2008-01-09 22:18:00,1.47973,1.47973,1.47937,1.47968,109800001.0
2008-01-09 22:19:00,1.47921,1.4793,1.47834,1.47836,176500000.0
2008-01-09 22:20:00,1.47837,1.47894,1.47835,1.47868,258100000.0
2008-01-09 22:21:00,1.47878,1.47897,1.47856,1.47856,163500000.0
2008-01-09 22:22:00,1.47873,1.47899,1.47856,1.47864,178800000.0
2008-01-09 22:23:00,1.47863,1.4789,1.47851,1.47851,169500000.0
2008-01-09 22:24:00,1.47844,1.4791,1.47839,1.47853,330400001.0
2008-01-09 22:25:00,1.47862,1.47862,1.47815,1.47827,209600000.0
2008-01-09 22:26:00,1.47821,1.47844,1.47813,1.47823,175800000.0
2008-01-09 22:27:00,1.47841,1.47971,1.47841,1.4796,171000001.0
2008-01-09 22:28:00,1.47975,1.47982,1.4794,1.47965,63000000.0
2008-01-09 22:29:00,1.47963,1.4801,1.47963,1.47972,193500002.0
2008-01-09 22:30:00,1.47971,1.48003,1.47969,1.4798,279299999.0
2008-01-09 22:31:00,1.48043,1.48043,1.47988,1.48027,216400000.0
2008-01-09 22:32:00,1.48035,1.48048,1.47996,1.48033,178100000.0
2008-01-09 22:33:00,1.48005,1.48006,1.47995,1.48001,105500000.0
2008-01-09 22:34:00,1.48,1.48044,1.47995,1.48007,266500000.0
2008-01-09 22:35:00,1.47987,1.48016,1.47987,1.48013,147100000.0
2008-01-09 22:36:00,1.48018,1.4804,1.48015,1.48027,125700000.0
2008-01-09 22:37:00,1.48046,1.48065,1.48033,1.48053,217100000.0
2008-01-09 22:38:00,1.48071,1.48103,1.48047,1.48077,293600001.0
2008-01-09 22:39:00,1.48079,1.48118,1.48071,1.4809,238200000.0
2008-01-09 22:40:00,1.48101,1.4811,1.48035,1.48037,246600000.0
2008-01-09 22:41:00,1.48044,1.48098,1.48043,1.48097,270400000.0
2008-01-09 22:42:00,1.48109,1.48117,1.48088,1.48098,155600000.0
2008-01-09 22:43:00,1.48093,1.48096,1.48056,1.48073,185500000.0
2008-01-09 22:44:00,1.48057,1.48065,1.48033,1.48033,245700003.0
2008-01-09 22:45:00,1.48041,1.48089,1.48041,1.48083,217899999.0
2008-01-09 22:46:00,1.48098,1.48127,1.48098,1.48107,149100000.0
2008-01-09 22:47:00,1.48097,1.48127,1.48097,1.48113,120300000.0
2008-01-09 22:48:00,1.48116,1.48123,1.481,1.48109,113100000.0
2008-01-09 22:49:00,1.48104,1.48104,1.48054,1.48054,206800000.0
2008-01-09 22:50:00,1.48062,1.48101,1.48049,1.48072,187100000.0
2008-01-09 22:51:00,1.48099,1.48133,1.48093,1.48096,342300002.0
2008-01-09 22:52:00,1.48086,1.48093,1.48032,1.48039,295900000.0
2008-01-09 22:53:00,1.48054,1.48077,1.48047,1.48048,177700000.0
2008-01-09 22:54:00,1.48043,1.48048,1.48026,1.48036,152100000.0
2008-01-09 22:55:00,1.48027,1.48027,1.47992,1.48009,210300000.0
2008-01-09 22:56:00,1.48013,1.48061,1.48011,1.48036,143600001.0
2008-01-09 22:57:00,1.4803,1.48049,1.48016,1.48034,329600001.0
2008-01-09 22:58:00,1.48055,1.48067,1.48036,1.48036,29200000.0
2008-01-09 22:59:00,1.48032,1.48062,1.48021,1.48037,183500000.0
2008-01-09 23:00:00,1.48035,1.48072,1.48031,1.4804,115000001.0
2008-01-09 23:01:00,1.48045,1.48074,1.48033,1.4804,40900000.0
2008-01-09 23:02:00,1.48026,1.48074,1.48026,1.48032,24200000.0
2008-01-09 23:03:00,1.48017,1.48017,1.48008,1.48015,62100000.0
2008-01-09 23:04:00,1.48048,1.48048,1.47984,1.48021,34800001.0
2008-01-09 23:05:00,1.47986,1.48031,1.47986,1.48024,32900000.0
2008-01-09 23:06:00,1.48027,1.48037,1.47987,1.48008,44600000.0
2008-01-09 23:07:00,1.48001,1.48009,1.47961,1.47965,56400000.0
2008-01-09 23:08:00,1.47978,1.47985,1.47978,1.47979,33000000.0
2008-01-09 23:09:00,1.4799,1.48048,1.4799,1.48003,28200000.0
2008-01-09 23:10:00,1.48007,1.48054,1.47997,1.48054,61000000.0
2008-01-09 23:11:00,1.48056,1.48056,1.47998,1.47998,66500000.0
2008-01-09 23:12:00,1.48014,1.48024,1.47979,1.47987,95000000.0
2008-01-09 23:13:00,1.47981,1.47985,1.47962,1.47962,37400000.0
2008-01-09 23:14:00,1.47963,1.48004,1.47955,1.47992,52200001.0
2008-01-09 23:15:00,1.48017,1.48026,1.47971,1.47971,39600000.0
2008-01-09 23:16:00,1.47966,1.47972,1.47965,1.4797,63100000.0
2008-01-09 23:17:00,1.47976,1.48006,1.4797,1.47996,87000001.0
2008-01-09 23:18:00,1.48018,1.4803,1.48003,1.48006,40000000.0
2008-01-09 23:19:00,1.48027,1.48027,1.47974,1.47974,26000000.0
2008-01-09 23:20:00,1.4798,1.48008,1.4798,1.48,66300000.0
2008-01-09 23:21:00,1.48018,1.48029,1.48017,1.48027,58400000.0
2008-01-09 23:22:00,1.48031,1.48048,1.4799,1.48006,109200001.0
2008-01-09 23:23:00,1.48008,1.48008,1.47918,1.47964,159400000.0
2008-01-09 23:24:00,1.47966,1.47966,1.47946,1.47946,55600000.0
2008-01-09 23:25:00,1.47963,1.47969,1.47947,1.4795,35600000.0
2008-01-09 23:26:00,1.47949,1.47976,1.47945,1.47976,30400000.0
2008-01-09 23:27:00,1.47968,1.47968,1.47946,1.47967,29200000.0
2008-01-09 23:28:00,1.4796,1.4796,1.47938,1.47938,25600000.0
2008-01-09 23:29:00,1.4798,1.48007,1.47953,1.47953,79200000.0
2008-01-09 23:30:00,1.47991,1.47991,1.47949,1.47953,98900001.0
2008-01-09 23:31:00,1.47968,1.47983,1.47962,1.4798,60000000.0
2008-01-09 23:32:00,1.47979,1.47995,1.47953,1.47953,47600000.0
2008-01-09 23:33:00,1.47944,1.47966,1.47937,1.47961,120200000.0
2008-01-09 23:34:00,1.4795,1.47959,1.4791,1.47925,174200001.0
2008-01-09 23:35:00,1.47939,1.47956,1.47927,1.47934,180700000.0
2008-01-09 23:36:00,1.47924,1.47928,1.47917,1.47923,32000000.0
2008-01-09 23:37:00,1.47921,1.47943,1.47921,1.47943,14000000.0
2008-01-09 23:38:00,1.47943,1.47951,1.47928,1.47934,32600000.0
2008-01-09 23:39:00,1.47937,1.47965,1.47937,1.47946,154200000.0
2008-01-09 23:40:00,1.47952,1.47971,1.4794,1.47962,55000000.0
2008-01-09 23:41:00,1.47974,1.47998,1.47956,1.4797,111000000.0
2008-01-09 23:42:00,1.47974,1.48,1.47974,1.47998,32600000.0
2008-01-09 23:43:00,1.48008,1.48038,1.47999,1.48003,77600000.0
2008-01-09 23:44:00,1.48016,1.48041,1.48016,1.48033,90200001.0
2008-01-09 23:45:00,1.48036,1.48036,1.47982,1.47992,107100000.0
2008-01-09 23:46:00,1.47966,1.47978,1.47959,1.47969,52300000.0
2008-01-09 23:47:00,1.47972,1.48,1.47971,1.4799,77700000.0
2008-01-09 23:48:00,1.48017,1.48033,1.47997,1.48005,38000000.0
2008-01-09 23:49:00,1.48016,1.48042,1.47996,1.48022,188499999.0
2008-01-09 23:50:00,1.48049,1.48069,1.48039,1.48069,26600000.0
2008-01-09 23:51:00,1.48068,1.48073,1.48036,1.48073,86800000.0
2008-01-09 23:52:00,1.4807,1.48098,1.48068,1.48098,138200000.0
2008-01-09 23:53:00,1.48079,1.481,1.48046,1.48046,89300000.0
2008-01-09 23:54:00,1.48074,1.48074,1.47997,1.47999,191200000.0
2008-01-09 23:55:00,1.47995,1.48022,1.47995,1.48002,109400000.0
2008-01-09 23:56:00,1.47997,1.48019,1.47986,1.47991,110100000.0
2008-01-09 23:57:00,1.47995,1.4803,1.47995,1.48019,107600000.0
2008-01-09 23:58:00,1.48022,1.48025,1.4799,1.48001,160000000.0
2008-01-09 23:59:00,1.47992,1.47998,1.47974,1.47978,79600001.0
2008-01-10 00:00:00,1.47996,1.48005,1.47968,1.4797,136700000.0
2008-01-10 00:01:00,1.47929,1.48015,1.47918,1.47918,207900001.0
2008-01-10 00:02:00,1.47912,1.47941,1.47912,1.47921,169100000.0
2008-01-10 00:03:00,1.47917,1.47963,1.47917,1.47928,221800000.0
2008-01-10 00:04:00,1.47939,1.47957,1.47907,1.47944,136000000.0
2008-01-10 00:05:00,1.47955,1.4797,1.47909,1.47939,18200000.0
2008-01-10 00:06:00,1.47965,1.48,1.4792,1.47961,57200000.0
2008-01-10 00:07:00,1.47976,1.47996,1.47958,1.47994,69400000.0
2008-01-10 00:08:00,1.47992,1.47999,1.47979,1.47999,38800000.0
2008-01-10 00:09:00,1.47989,1.48026,1.47976,1.48002,83400000.0
2008-01-10 00:10:00,1.47976,1.48039,1.47976,1.48039,43400000.0
2008-01-10 00:11:00,1.48023,1.4804,1.47987,1.48001,31200000.0
2008-01-10 00:12:00,1.47952,1.47998,1.47952,1.47974,45000000.0
2008-01-10 00:13:00,1.47988,1.47993,1.47965,1.4799,37400000.0
2008-01-10 00:14:00,1.48028,1.48028,1.47944,1.47955,40200000.0
2008-01-10 00:15:00,1.4795,1.47964,1.47932,1.47956,36600000.0
2008-01-10 00:16:00,1.47917,1.4795,1.47917,1.4795,41000000.0
2008-01-10 00:17:00,1.47964,1.47969,1.4795,1.47968,74300000.0
2008-01-10 00:18:00,1.47961,1.47989,1.47961,1.47979,53000000.0
2008-01-10 00:19:00,1.4799,1.47991,1.47944,1.47944,179900000.0
2008-01-10 00:20:00,1.47942,1.47954,1.47934,1.47934,101000001.0
2008-01-10 00:21:00,1.47933,1.47942,1.47929,1.47934,35400000.0
2008-01-10 00:22:00,1.47958,1.47965,1.4793,1.47962,25600000.0
2008-01-10 00:23:00,1.47974,1.47994,1.47945,1.47964,51200000.0
2008-01-10 00:24:00,1.47977,1.47977,1.47941,1.47969,74800000.0
2008-01-10 00:25:00,1.4794,1.47978,1.47928,1.47942,32000000.0
2008-01-10 00:26:00,1.4794,1.47966,1.4794,1.47955,26500000.0
2008-01-10 00:27:00,1.47951,1.47966,1.47948,1.47966,51400000.0
2008-01-10 00:28:00,1.4799,1.48002,1.47955,1.47955,20800000.0
2008-01-10 00:29:00,1.47952,1.47954,1.4793,1.47952,70100000.0
2008-01-10 00:30:00,1.47941,1.47977,1.47941,1.47977,46800000.0
2008-01-10 00:31:00,1.47964,1.47986,1.47964,1.4798,57100000.0
2008-01-10 00:32:00,1.47967,1.47967,1.47935,1.47956,117300002.0
2008-01-10 00:33:00,1.47968,1.47989,1.47952,1.47987,141700002.0
2008-01-10 00:34:00,1.48024,1.4807,1.48016,1.4807,75700000.0
2008-01-10 00:35:00,1.48009,1.48028,1.47999,1.48028,86300000.0
2008-01-10 00:36:00,1.48023,1.48027,1.47996,1.48003,61300000.0
2008-01-10 00:37:00,1.48001,1.48012,1.4798,1.48012,59900000.0
2008-01-10 00:38:00,1.48005,1.48025,1.48004,1.48025,39000000.0
2008-01-10 00:39:00,1.48041,1.48055,1.47993,1.47993,62200000.0
2008-01-10 00:40:00,1.48007,1.48038,1.48,1.4802,28800000.0
2008-01-10 00:41:00,1.4801,1.4801,1.47926,1.47952,41400000.0
2008-01-10 00:42:00,1.47993,1.48024,1.47963,1.48012,42400000.0
2008-01-10 00:43:00,1.4802,1.48036,1.47959,1.47981,27200000.0
2008-01-10 00:44:00,1.47978,1.48007,1.47954,1.47954,28200000.0
2008-01-10 00:45:00,1.47965,1.47982,1.47936,1.47966,28400000.0
2008-01-10 00:46:00,1.47978,1.48009,1.4795,1.47964,48300000.0
2008-01-10 00:47:00,1.47972,1.48002,1.47949,1.47953,51600000.0
2008-01-10 00:48:00,1.47956,1.47962,1.47947,1.47961,82100000.0
2008-01-10 00:49:00,1.47996,1.47996,1.47934,1.47934,34000000.0
2008-01-10 00:50:00,1.48003,1.48037,1.47966,1.48037,30400000.0
2008-01-10 00:51:00,1.48008,1.48052,1.47998,1.48034,60400000.0
2008-01-10 00:52:00,1.48036,1.4806,1.48006,1.48006,82100000.0
2008-01-10 00:53:00,1.48022,1.48028,1.48001,1.48026,44800000.0
2008-01-10 00:54:00,1.48014,1.48032,1.47996,1.47996,53400000.0
2008-01-10 00:55:00,1.48021,1.48044,1.47981,1.47989,48000001.0
2008-01-10 00:56:00,1.47983,1.48004,1.47982,1.47988,44000000.0
2008-01-10 00:57:00,1.47991,1.47993,1.47963,1.47981,58400001.0
2008-01-10 00:58:00,1.47985,1.47996,1.47977,1.47996,62200001.0
2008-01-10 00:59:00,1.47994,1.48003,1.4798,1.47981,120400000.0
2008-01-10 01:00:00,1.48017,1.48017,1.4799,1.4799,51000000.0
2008-01-10 01:01:00,1.4799,1.48019,1.47977,1.47977,84000000.0
2008-01-10 01:02:00,1.47964,1.48048,1.47963,1.48043,37700000.0
2008-01-10 01:03:00,1.48041,1.4806,1.48031,1.48039,66700000.0
2008-01-10 01:04:00,1.48065,1.48069,1.4801,1.48056,42800000.0
2008-01-10 01:05:00,1.48072,1.48073,1.47999,1.48022,28800000.0
2008-01-10 01:06:00,1.48017,1.48057,1.48004,1.48028,26000000.0
2008-01-10 01:07:00,1.48003,1.48034,1.47992,1.48034,54000000.0
2008-01-10 01:08:00,1.48039,1.4804,1.48002,1.48005,97200001.0
2008-01-10 01:09:00,1.48037,1.48037,1.47976,1.48019,104800000.0
2008-01-10 01:10:00,1.48006,1.4806,1.48,1.48043,60700000.0
2008-01-10 01:11:00,1.48061,1.48072,1.48046,1.48057,132600000.0
2008-01-10 01:12:00,1.48063,1.48083,1.48002,1.48002,159500000.0
2008-01-10 01:13:00,1.47988,1.48016,1.47988,1.47996,158100000.0
2008-01-10 01:14:00,1.47994,1.4802,1.47992,1.48,54100000.0
2008-01-10 01:15:00,1.48013,1.48075,1.48011,1.4802,99300000.0
2008-01-10 01:16:00,1.48021,1.4804,1.48021,1.48022,22000000.0
2008-01-10 01:17:00,1.48018,1.48039,1.48013,1.48013,28000000.0
2008-01-10 01:18:00,1.48003,1.4802,1.48,1.48,36600000.0
2008-01-10 01:19:00,1.48028,1.4803,1.48006,1.48024,65700000.0
2008-01-10 01:20:00,1.48005,1.48005,1.47986,1.47998,33000000.0
2008-01-10 01:21:00,1.47986,1.48007,1.47972,1.47987,46600001.0
2008-01-10 01:22:00,1.47984,1.48,1.47983,1.47992,97100001.0
2008-01-10 01:23:00,1.4802,1.48082,1.47979,1.4806,182400001.0
2008-01-10 01:24:00,1.48011,1.48057,1.48006,1.4805,86800000.0
2008-01-10 01:25:00,1.48054,1.48082,1.48011,1.48011,77600000.0
2008-01-10 01:26:00,1.48006,1.48021,1.47999,1.48002,201300000.0
2008-01-10 01:27:00,1.48023,1.48023,1.47988,1.48,113100000.0
2008-01-10 01:28:00,1.47987,1.47999,1.47975,1.47999,80400001.0
2008-01-10 01:29:00,1.48006,1.48026,1.47989,1.48009,28200000.0
2008-01-10 01:30:00,1.47995,1.48,1.47961,1.48,78200001.0
2008-01-10 01:31:00,1.47988,1.48005,1.47979,1.47981,42200000.0
2008-01-10 01:32:00,1.47991,1.48015,1.47991,1.47996,56200000.0
2008-01-10 01:33:00,1.47998,1.48,1.47962,1.47975,113600000.0
2008-01-10 01:34:00,1.47993,1.48015,1.47982,1.47982,115600000.0
2008-01-10 01:35:00,1.47995,1.47998,1.47976,1.47976,33200000.0
2008-01-10 01:36:00,1.47996,1.48016,1.47996,1.48016,44800000.0
2008-01-10 01:37:00,1.47984,1.48026,1.47984,1.48026,24800000.0
2008-01-10 01:38:00,1.4807,1.48074,1.48019,1.48032,62200000.0
2008-01-10 01:39:00,1.48037,1.48057,1.48035,1.48057,27600000.0
2008-01-10 01:40:00,1.48039,1.48064,1.48011,1.4803,39400000.0
2008-01-10 01:41:00,1.48008,1.48043,1.47971,1.48007,29600000.0
2008-01-10 01:42:00,1.47994,1.48026,1.47974,1.47989,196000000.0
2008-01-10 01:43:00,1.48001,1.48038,1.47984,1.47987,162000000.0
2008-01-10 01:44:00,1.47985,1.48007,1.47972,1.47981,208400000.0
2008-01-10 01:45:00,1.47976,1.48002,1.47968,1.47994,177500000.0
2008-01-10 01:46:00,1.47992,1.48019,1.47985,1.48015,34600000.0
2008-01-10 01:47:00,1.48015,1.48015,1.47998,1.48002,47400000.0
2008-01-10 01:48:00,1.48004,1.48026,1.47998,1.47998,37200000.0
2008-01-10 01:49:00,1.47987,1.4801,1.47972,1.47972,156500000.0
2008-01-10 01:50:00,1.48011,1.48064,1.48011,1.48038,167300000.0
2008-01-10 01:51:00,1.4801,1.48026,1.48002,1.48002,53200000.0
2008-01-10 01:52:00,1.47997,1.48002,1.47945,1.48002,222400000.0
2008-01-10 01:53:00,1.48004,1.48004,1.47954,1.47987,78200000.0
2008-01-10 01:54:00,1.47964,1.47984,1.47964,1.47977,87800000.0
2008-01-10 01:55:00,1.47992,1.47992,1.47975,1.47977,60100000.0
2008-01-10 01:56:00,1.47984,1.48008,1.47984,1.4799,134000000.0
2008-01-10 01:57:00,1.47977,1.47994,1.47951,1.47953,86200000.0
2008-01-10 01:58:00,1.47959,1.47974,1.47946,1.47974,51400000.0
2008-01-10 01:59:00,1.47973,1.47973,1.47956,1.47958,66700000.0
2008-01-10 02:00:00,1.48007,1.48028,1.48007,1.4802,45000000.0
2008-01-10 02:01:00,1.47991,1.48028,1.4799,1.48028,33200000.0
2008-01-10 02:02:00,1.4803,1.48042,1.48021,1.48028,37200000.0
2008-01-10 02:03:00,1.48022,1.48042,1.48005,1.48023,42300000.0
2008-01-10 02:04:00,1.48013,1.48033,1.48013,1.48025,37800000.0
2008-01-10 02:05:00,1.4803,1.4804,1.48022,1.48022,25800000.0
2008-01-10 02:06:00,1.48014,1.48041,1.48014,1.4804,63400001.0
2008-01-10 02:07:00,1.48033,1.48067,1.48033,1.48065,36400000.0
2008-01-10 02:08:00,1.48056,1.48094,1.48056,1.48088,42400001.0
2008-01-10 02:09:00,1.48097,1.48134,1.48088,1.48134,35800000.0
2008-01-10 02:10:00,1.48141,1.48221,1.48091,1.48209,35400000.0
2008-01-10 02:11:00,1.48167,1.48221,1.48167,1.48192,33400000.0
2008-01-10 02:12:00,1.48173,1.48203,1.48164,1.48164,27000000.0
2008-01-10 02:13:00,1.48149,1.48158,1.48096,1.48096,21200000.0
2008-01-10 02:14:00,1.48102,1.48137,1.48087,1.48136,29600000.0
2008-01-10 02:15:00,1.48148,1.48172,1.48123,1.4817,42200000.0
2008-01-10 02:16:00,1.48157,1.48173,1.48135,1.48157,32400000.0
2008-01-10 02:17:00,1.48145,1.4815,1.48119,1.4815,32900000.0
2008-01-10 02:18:00,1.48152,1.4818,1.48152,1.48166,42600000.0
2008-01-10 02:19:00,1.48178,1.4819,1.48155,1.48161,40600000.0
2008-01-10 02:20:00,1.48158,1.48167,1.48113,1.48162,42400000.0
2008-01-10 02:21:00,1.4816,1.48185,1.4816,1.48185,27100000.0
2008-01-10 02:22:00,1.4817,1.48175,1.48115,1.48131,31600000.0
2008-01-10 02:23:00,1.4816,1.48196,1.48155,1.48155,22300000.0
2008-01-10 02:24:00,1.48136,1.48194,1.48136,1.48194,45000000.0
2008-01-10 02:25:00,1.48205,1.48207,1.48163,1.48207,29500000.0
2008-01-10 02:26:00,1.48209,1.48209,1.48177,1.48177,31000000.0
2008-01-10 02:27:00,1.4817,1.48205,1.48166,1.48205,42000000.0
2008-01-10 02:28:00,1.48229,1.4824,1.48198,1.48215,36300000.0
2008-01-10 02:29:00,1.48222,1.48227,1.48194,1.48219,39400000.0
2008-01-10 02:30:00,1.48208,1.48223,1.48203,1.48222,36900000.0
2008-01-10 02:31:00,1.48223,1.48248,1.48223,1.48224,55100000.0
2008-01-10 02:32:00,1.48257,1.48282,1.48246,1.48252,22600000.0
2008-01-10 02:33:00,1.48245,1.48251,1.4822,1.4823,36600001.0
2008-01-10 02:34:00,1.48239,1.48253,1.48168,1.4818,33600000.0
2008-01-10 02:35:00,1.48189,1.48219,1.48189,1.48199,32600000.0
2008-01-10 02:36:00,1.48148,1.48175,1.48148,1.48158,37800000.0
2008-01-10 02:37:00,1.48169,1.48199,1.48169,1.48184,32800000.0
2008-01-10 02:38:00,1.48178,1.48188,1.48161,1.48161,43200000.0
2008-01-10 02:39:00,1.48169,1.48175,1.48115,1.48175,26800000.0
2008-01-10 02:40:00,1.48175,1.48191,1.48162,1.48171,48600000.0
2008-01-10 02:41:00,1.48191,1.48191,1.48143,1.48173,31900000.0
2008-01-10 02:42:00,1.48183,1.48193,1.48169,1.48179,40200000.0
2008-01-10 02:43:00,1.48171,1.48201,1.48161,1.48201,35600000.0
2008-01-10 02:44:00,1.48197,1.48197,1.48156,1.48174,26200000.0
2008-01-10 02:45:00,1.48162,1.48179,1.48155,1.48162,40400000.0
2008-01-10 02:46:00,1.48172,1.48172,1.48129,1.48152,46800000.0
2008-01-10 02:47:00,1.48138,1.48155,1.48103,1.48118,25600000.0
2008-01-10 02:48:00,1.4816,1.48166,1.48138,1.48162,28200000.0
2008-01-10 02:49:00,1.48163,1.48163,1.48119,1.4816,33000000.0
2008-01-10 02:50:00,1.48185,1.48219,1.48171,1.48219,21800000.0
2008-01-10 02:51:00,1.48205,1.48257,1.48205,1.48229,28900000.0
2008-01-10 02:52:00,1.48225,1.48242,1.48215,1.48234,38000000.0
2008-01-10 02:53:00,1.48225,1.4824,1.48205,1.4824,42100000.0
2008-01-10 02:54:00,1.48225,1.48267,1.48225,1.48251,42400000.0
2008-01-10 02:55:00,1.48242,1.48265,1.48238,1.48255,25200000.0
2008-01-10 02:56:00,1.48271,1.48281,1.48248,1.48281,39600000.0
2008-01-10 02:57:00,1.4824,1.48279,1.4824,1.48267,38400000.0
2008-01-10 02:58:00,1.48263,1.48263,1.4824,1.48248,37200000.0
2008-01-10 02:59:00,1.48232,1.48244,1.48212,1.48229,35200000.0
2008-01-10 03:00:00,1.48231,1.48232,1.48204,1.48232,87700000.0
2008-01-10 03:01:00,1.48215,1.48215,1.48198,1.48209,21000000.0
2008-01-10 03:02:00,1.48192,1.48216,1.4819,1.4819,30500000.0
2008-01-10 03:03:00,1.48177,1.48179,1.48131,1.48131,35600000.0
2008-01-10 03:04:00,1.48124,1.48124,1.48072,1.48072,42200000.0
2008-01-10 03:05:00,1.48118,1.48143,1.481,1.48108,44000000.0
2008-01-10 03:06:00,1.48181,1.48193,1.48167,1.4818,31100000.0
2008-01-10 03:07:00,1.48216,1.48242,1.48204,1.48227,35700000.0
2008-01-10 03:08:00,1.48238,1.48253,1.48216,1.48246,36000000.0
2008-01-10 03:09:00,1.48272,1.48282,1.4824,1.48245,23400000.0
2008-01-10 03:10:00,1.48244,1.48244,1.48183,1.48202,47200000.0
2008-01-10 03:11:00,1.48186,1.48203,1.48163,1.48163,23600000.0
2008-01-10 03:12:00,1.48183,1.48195,1.48173,1.48188,27800000.0
2008-01-10 03:13:00,1.48215,1.48215,1.48188,1.48201,42300000.0
2008-01-10 03:14:00,1.48189,1.48207,1.48179,1.48207,37600000.0
2008-01-10 03:15:00,1.48221,1.48245,1.48219,1.48245,33800000.0
2008-01-10 03:16:00,1.48251,1.48255,1.48192,1.4822,71100000.0
2008-01-10 03:17:00,1.48249,1.48264,1.48244,1.48253,30200000.0
2008-01-10 03:18:00,1.48272,1.48272,1.48233,1.48253,26400000.0
2008-01-10 03:19:00,1.48252,1.48256,1.48232,1.4824,22400000.0
2008-01-10 03:20:00,1.4824,1.4824,1.48206,1.48214,44600000.0
2008-01-10 03:21:00,1.48213,1.48213,1.48194,1.48194,46500000.0
2008-01-10 03:22:00,1.48214,1.48214,1.48193,1.48195,24400000.0
2008-01-10 03:23:00,1.48206,1.48227,1.48205,1.48227,38000000.0
2008-01-10 03:24:00,1.48231,1.48231,1.48204,1.48222,49000001.0
2008-01-10 03:25:00,1.48188,1.4821,1.48188,1.4821,35000000.0
2008-01-10 03:26:00,1.48199,1.48216,1.48187,1.48216,28600000.0
2008-01-10 03:27:00,1.48192,1.48216,1.48179,1.48188,35600000.0
2008-01-10 03:28:00,1.48194,1.48194,1.48185,1.48185,21400000.0
2008-01-10 03:29:00,1.4819,1.482,1.4816,1.4816,43100000.0
2008-01-10 03:30:00,1.48178,1.48186,1.48164,1.48173,39800000.0
2008-01-10 03:31:00,1.48183,1.482,1.48177,1.48192,36900000.0
2008-01-10 03:32:00,1.48177,1.48177,1.48148,1.48173,23400000.0
2008-01-10 03:33:00,1.48169,1.48179,1.48153,1.48165,32500000.0
2008-01-10 03:34:00,1.48168,1.48184,1.48149,1.48166,46800000.0
2008-01-10 03:35:00,1.48177,1.48186,1.48143,1.48143,28600000.0
2008-01-10 03:36:00,1.4812,1.4813,1.48071,1.48125,42800000.0
2008-01-10 03:37:00,1.48119,1.48139,1.48119,1.48131,31600000.0
2008-01-10 03:38:00,1.4812,1.48142,1.4811,1.48134,35000000.0
2008-01-10 03:39:00,1.48131,1.48135,1.48087,1.48135,38100000.0
2008-01-10 03:40:00,1.48126,1.48127,1.48103,1.48104,23200000.0
2008-01-10 03:41:00,1.4809,1.48128,1.4809,1.48123,31400000.0
2008-01-10 03:42:00,1.48128,1.48145,1.48124,1.48142,26600000.0
2008-01-10 03:43:00,1.48139,1.4815,1.48114,1.4815,29600000.0
2008-01-10 03:44:00,1.48134,1.48149,1.48134,1.48135,29000000.0
2008-01-10 03:45:00,1.4816,1.48174,1.48134,1.48161,29000000.0
2008-01-10 03:46:00,1.48164,1.4817,1.48133,1.48169,29400000.0
2008-01-10 03:47:00,1.48154,1.48183,1.48154,1.48183,20600000.0
2008-01-10 03:48:00,1.4815,1.48169,1.4815,1.48163,49400001.0
2008-01-10 03:49:00,1.48146,1.48158,1.48134,1.48146,60300000.0
2008-01-10 03:50:00,1.48115,1.48151,1.48115,1.48123,32400000.0
2008-01-10 03:51:00,1.48149,1.48156,1.4813,1.48151,45200000.0
2008-01-10 03:52:00,1.48148,1.48156,1.48128,1.48128,25000000.0
2008-01-10 03:53:00,1.48151,1.48168,1.48142,1.48149,33500000.0
2008-01-10 03:54:00,1.48152,1.48185,1.48137,1.48185,57100001.0
2008-01-10 03:55:00,1.48178,1.48181,1.48164,1.4818,28000000.0
2008-01-10 03:56:00,1.48174,1.48174,1.48141,1.48158,51000000.0
2008-01-10 03:57:00,1.48159,1.48207,1.48145,1.48207,44600000.0
2008-01-10 03:58:00,1.48198,1.48207,1.48183,1.48183,49400000.0
2008-01-10 03:59:00,1.4821,1.48221,1.48181,1.48194,104199999.0
2008-01-10 04:00:00,1.48203,1.48208,1.48182,1.48204,24400000.0
2008-01-10 04:01:00,1.4819,1.48206,1.48146,1.48174,33400000.0
2008-01-10 04:02:00,1.48214,1.48214,1.48188,1.48206,24400000.0
2008-01-10 04:03:00,1.48192,1.48205,1.4816,1.48176,33400000.0
2008-01-10 04:04:00,1.48169,1.48192,1.48168,1.48168,46100000.0
2008-01-10 04:05:00,1.48117,1.48171,1.48094,1.48094,35600000.0
2008-01-10 04:06:00,1.48088,1.48093,1.48051,1.48089,41000000.0
2008-01-10 04:07:00,1.48076,1.48088,1.48044,1.48086,34000000.0
2008-01-10 04:08:00,1.48078,1.48089,1.48053,1.48089,46800000.0
2008-01-10 04:09:00,1.48081,1.48101,1.48067,1.48079,24800000.0
2008-01-10 04:10:00,1.4808,1.48118,1.48077,1.48104,35200000.0
2008-01-10 04:11:00,1.4809,1.48121,1.4809,1.4811,39100000.0
2008-01-10 04:12:00,1.48108,1.48123,1.48096,1.48108,60400000.0
2008-01-10 04:13:00,1.48107,1.4815,1.48062,1.4815,54900001.0
2008-01-10 04:14:00,1.4813,1.48159,1.4811,1.48137,24000000.0
2008-01-10 04:15:00,1.48157,1.48197,1.48138,1.48193,35200000.0
2008-01-10 04:16:00,1.48195,1.482,1.48147,1.48186,30800000.0
2008-01-10 04:17:00,1.48182,1.48199,1.48173,1.48199,37400000.0
2008-01-10 04:18:00,1.48151,1.48213,1.48151,1.48213,96500000.0
2008-01-10 04:19:00,1.48221,1.48229,1.48204,1.48215,41200000.0
2008-01-10 04:20:00,1.48209,1.48209,1.48194,1.48202,35400000.0
2008-01-10 04:21:00,1.48225,1.48225,1.48197,1.48207,30000000.0
2008-01-10 04:22:00,1.48217,1.48226,1.48214,1.48221,21600000.0
2008-01-10 04:23:00,1.48202,1.48244,1.48202,1.48243,33000000.0
2008-01-10 04:24:00,1.48235,1.48245,1.48227,1.48237,37800000.0
2008-01-10 04:25:00,1.48247,1.48251,1.48218,1.48218,101100000.0
2008-01-10 04:26:00,1.48222,1.48229,1.48214,1.48214,23400000.0
2008-01-10 04:27:00,1.48221,1.48221,1.4819,1.4819,41100000.0
2008-01-10 04:28:00,1.48223,1.48225,1.48193,1.48201,38400001.0
2008-01-10 04:29:00,1.48192,1.48205,1.48171,1.48194,49700000.0
2008-01-10 04:30:00,1.48186,1.4821,1.48151,1.48176,41800000.0
2008-01-10 04:31:00,1.48151,1.48192,1.48151,1.48181,55000000.0
2008-01-10 04:32:00,1.48176,1.4818,1.48167,1.48174,34200000.0
2008-01-10 04:33:00,1.48178,1.48185,1.48164,1.48181,41200001.0
2008-01-10 04:34:00,1.4817,1.48179,1.48163,1.48176,30000000.0
2008-01-10 04:35:00,1.48147,1.48194,1.48147,1.48172,19600000.0
2008-01-10 04:36:00,1.48181,1.48181,1.48152,1.48153,40800000.0
2008-01-10 04:37:00,1.48172,1.48182,1.48143,1.48171,24000000.0
2008-01-10 04:38:00,1.48171,1.48188,1.48171,1.48186,40900000.0
2008-01-10 04:39:00,1.48146,1.48167,1.48098,1.48167,38000000.0
2008-01-10 04:40:00,1.48179,1.48197,1.48167,1.48184,64400000.0
2008-01-10 04:41:00,1.48191,1.48195,1.48143,1.48188,44600000.0
2008-01-10 04:42:00,1.48179,1.48217,1.48179,1.48207,32600000.0
2008-01-10 04:43:00,1.48202,1.48245,1.48202,1.48245,28000000.0
2008-01-10 04:44:00,1.48252,1.48256,1.48174,1.48237,38800000.0
2008-01-10 04:45:00,1.4823,1.48244,1.48217,1.48244,36600001.0
2008-01-10 04:46:00,1.48219,1.48247,1.48182,1.48182,35800000.0
2008-01-10 04:47:00,1.48252,1.48265,1.48235,1.48265,41100000.0
2008-01-10 04:48:00,1.48253,1.48283,1.48246,1.48269,48900000.0
2008-01-10 04:49:00,1.48264,1.48293,1.48256,1.48259,54200000.0
2008-01-10 04:50:00,1.48265,1.48265,1.48237,1.48237,37400000.0
2008-01-10 04:51:00,1.48233,1.48258,1.4822,1.48258,26800000.0
2008-01-10 04:52:00,1.48269,1.4828,1.48223,1.48223,25600000.0
2008-01-10 04:53:00,1.48254,1.48262,1.48232,1.48234,30000000.0
2008-01-10 04:54:00,1.48252,1.48253,1.48233,1.4824,59800000.0
2008-01-10 04:55:00,1.48258,1.48258,1.48225,1.48238,42800000.0
2008-01-10 04:56:00,1.48243,1.48261,1.48225,1.48233,44600000.0
2008-01-10 04:57:00,1.48216,1.48231,1.48212,1.48212,70199999.0
2008-01-10 04:58:00,1.48251,1.48251,1.48206,1.48214,42200000.0
2008-01-10 04:59:00,1.48205,1.48226,1.48205,1.48213,22000000.0
2008-01-10 05:00:00,1.48219,1.48224,1.48197,1.48211,47400000.0
2008-01-10 05:01:00,1.4823,1.48248,1.48199,1.48199,22700000.0
2008-01-10 05:02:00,1.48167,1.48203,1.48167,1.48176,40300000.0
2008-01-10 05:03:00,1.48178,1.48178,1.48154,1.48167,33400000.0
2008-01-10 05:04:00,1.48152,1.48169,1.48149,1.48161,35900000.0
2008-01-10 05:05:00,1.48157,1.48193,1.48157,1.48184,28000000.0
2008-01-10 05:06:00,1.48179,1.48192,1.48159,1.48192,54000000.0
2008-01-10 05:07:00,1.4818,1.48181,1.48152,1.48175,40100000.0
2008-01-10 05:08:00,1.48182,1.48191,1.48173,1.48186,29200000.0
2008-01-10 05:09:00,1.48184,1.48184,1.48148,1.48156,37400000.0
2008-01-10 05:10:00,1.48163,1.48174,1.48131,1.48164,34200000.0
2008-01-10 05:11:00,1.4818,1.48215,1.48173,1.48173,44800000.0
2008-01-10 05:12:00,1.48188,1.48212,1.48166,1.48212,52700000.0
2008-01-10 05:13:00,1.48212,1.48229,1.48209,1.48216,32800000.0
2008-01-10 05:14:00,1.48224,1.48224,1.48199,1.48199,19800000.0
2008-01-10 05:15:00,1.48202,1.48202,1.4817,1.48178,55500000.0
2008-01-10 05:16:00,1.48188,1.48224,1.48179,1.48224,40900000.0
2008-01-10 05:17:00,1.48219,1.48244,1.48215,1.48225,35600000.0
2008-01-10 05:18:00,1.4823,1.48239,1.48209,1.48209,26800000.0
2008-01-10 05:19:00,1.48186,1.48222,1.48186,1.48217,52000000.0
2008-01-10 05:20:00,1.4821,1.4823,1.482,1.4822,35000000.0
2008-01-10 05:21:00,1.48214,1.48236,1.48204,1.48225,27400000.0
2008-01-10 05:22:00,1.48233,1.48246,1.48207,1.48243,48200000.0
2008-01-10 05:23:00,1.48154,1.48229,1.48154,1.48228,49900000.0
2008-01-10 05:24:00,1.48219,1.48233,1.48211,1.48211,31000000.0
2008-01-10 05:25:00,1.48202,1.48224,1.48183,1.48207,36200000.0
2008-01-10 05:26:00,1.4821,1.4821,1.4819,1.48192,28800000.0
2008-01-10 05:27:00,1.48185,1.48211,1.48185,1.48209,33900000.0
2008-01-10 05:28:00,1.48205,1.48207,1.4814,1.48203,47800001.0
2008-01-10 05:29:00,1.48189,1.48217,1.48189,1.48217,35700000.0
2008-01-10 05:30:00,1.48215,1.48217,1.48191,1.48215,32800000.0
2008-01-10 05:31:00,1.48207,1.48218,1.48189,1.48199,33800000.0
2008-01-10 05:32:00,1.4821,1.48218,1.48166,1.48166,29200000.0
2008-01-10 05:33:00,1.48205,1.48205,1.48187,1.48187,22200000.0
2008-01-10 05:34:00,1.48194,1.482,1.48176,1.482,20400000.0
2008-01-10 05:35:00,1.48201,1.48219,1.48176,1.48219,47200000.0
2008-01-10 05:36:00,1.48206,1.48241,1.48206,1.48222,28400000.0
2008-01-10 05:37:00,1.48224,1.48253,1.48224,1.48253,41400000.0
2008-01-10 05:38:00,1.48248,1.48262,1.48211,1.48216,50100000.0
2008-01-10 05:39:00,1.48222,1.48286,1.48222,1.48274,51800000.0
2008-01-10 05:40:00,1.48271,1.48284,1.48259,1.48259,39600001.0
2008-01-10 05:41:00,1.48256,1.48268,1.48224,1.48266,41800000.0
2008-01-10 05:42:00,1.48253,1.48265,1.48237,1.48262,24800000.0
2008-01-10 05:43:00,1.48233,1.48268,1.48233,1.48244,54300000.0
2008-01-10 05:44:00,1.48237,1.48253,1.48228,1.48251,51200001.0
2008-01-10 05:45:00,1.48231,1.48256,1.48224,1.48224,31200000.0
2008-01-10 05:46:00,1.48235,1.48256,1.48231,1.48251,28200000.0
2008-01-10 05:47:00,1.48257,1.48257,1.48227,1.48227,54400000.0
2008-01-10 05:48:00,1.48226,1.48253,1.48222,1.48222,29400000.0
2008-01-10 05:49:00,1.48216,1.48226,1.48196,1.48215,41800000.0
2008-01-10 05:50:00,1.4821,1.48229,1.48174,1.48204,30800000.0
2008-01-10 05:51:00,1.48228,1.48244,1.48204,1.48204,47900000.0
2008-01-10 05:52:00,1.48226,1.48238,1.48217,1.48224,42500000.0
2008-01-10 05:53:00,1.48209,1.48257,1.48209,1.48242,35400000.0
2008-01-10 05:54:00,1.48228,1.48233,1.48205,1.48233,40000000.0
2008-01-10 05:55:00,1.48233,1.48257,1.48218,1.48254,34000000.0
2008-01-10 05:56:00,1.48258,1.48258,1.4822,1.4825,25200000.0
2008-01-10 05:57:00,1.48229,1.4825,1.48225,1.48232,43800001.0
2008-01-10 05:58:00,1.48239,1.48261,1.48227,1.48227,37200000.0
2008-01-10 05:59:00,1.48244,1.48244,1.48224,1.48224,60000001.0
2008-01-10 06:00:00,1.48216,1.4824,1.48209,1.48229,34200000.0
2008-01-10 06:01:00,1.48226,1.48245,1.48226,1.48237,29400000.0
2008-01-10 06:02:00,1.48235,1.48257,1.48206,1.48257,34400000.0
2008-01-10 06:03:00,1.48238,1.48256,1.48238,1.48247,37000000.0
2008-01-10 06:04:00,1.48245,1.48255,1.48221,1.48255,44400000.0
2008-01-10 06:05:00,1.48254,1.48258,1.48226,1.48249,54000000.0
2008-01-10 06:06:00,1.48222,1.48235,1.48222,1.48225,33000000.0
2008-01-10 06:07:00,1.48231,1.48253,1.48213,1.48239,38600000.0
2008-01-10 06:08:00,1.48239,1.48248,1.48224,1.48224,50400001.0
2008-01-10 06:09:00,1.48227,1.48244,1.48225,1.48229,25800000.0
2008-01-10 06:10:00,1.48237,1.48253,1.4822,1.48253,29200000.0
2008-01-10 06:11:00,1.48249,1.48285,1.48242,1.48242,50200000.0
2008-01-10 06:12:00,1.48239,1.48264,1.48239,1.48255,36600000.0
2008-01-10 06:13:00,1.48268,1.4829,1.48242,1.48271,79000002.0
2008-01-10 06:14:00,1.48273,1.48273,1.4823,1.48256,36200000.0
2008-01-10 06:15:00,1.48239,1.48271,1.48239,1.48248,27200000.0
2008-01-10 06:16:00,1.48248,1.48248,1.48222,1.48247,35200000.0
2008-01-10 06:17:00,1.48229,1.48275,1.48229,1.48269,36000000.0
2008-01-10 06:18:00,1.48265,1.48298,1.4826,1.48293,49200000.0
2008-01-10 06:19:00,1.48297,1.48297,1.48275,1.48275,33400000.0
2008-01-10 06:20:00,1.48257,1.4827,1.48241,1.48249,28400000.0
2008-01-10 06:21:00,1.48274,1.48283,1.48261,1.48283,28000000.0
2008-01-10 06:22:00,1.48273,1.48273,1.48254,1.48272,32800000.0
2008-01-10 06:23:00,1.48273,1.48285,1.48243,1.48285,62900000.0
2008-01-10 06:24:00,1.48279,1.48279,1.48242,1.4827,24800000.0
2008-01-10 06:25:00,1.48268,1.48273,1.48253,1.48257,38800000.0
2008-01-10 06:26:00,1.48252,1.48273,1.48239,1.4826,25400000.0
2008-01-10 06:27:00,1.48269,1.4827,1.48249,1.4827,24400000.0
2008-01-10 06:28:00,1.48248,1.48259,1.4824,1.48259,38700000.0
2008-01-10 06:29:00,1.4826,1.48273,1.48245,1.4826,52100000.0
2008-01-10 06:30:00,1.48273,1.48282,1.48264,1.48276,40800001.0
2008-01-10 06:31:00,1.48266,1.48268,1.48248,1.48249,37000000.0
2008-01-10 06:32:00,1.48244,1.48257,1.48231,1.48244,21600000.0
2008-01-10 06:33:00,1.48234,1.48254,1.48229,1.48244,64199999.0
2008-01-10 06:34:00,1.48239,1.4826,1.48214,1.48238,52800001.0
2008-01-10 06:35:00,1.48235,1.48264,1.48212,1.48227,42400000.0
2008-01-10 06:36:00,1.48208,1.48268,1.48208,1.48238,32400000.0
2008-01-10 06:37:00,1.48241,1.48249,1.48202,1.48202,25800000.0
2008-01-10 06:38:00,1.48245,1.48266,1.48236,1.48236,31400000.0
2008-01-10 06:39:00,1.48232,1.48243,1.48209,1.48215,39800000.0
2008-01-10 06:40:00,1.48207,1.48229,1.48196,1.48196,25400000.0
2008-01-10 06:41:00,1.48191,1.48217,1.48143,1.48217,48700001.0
2008-01-10 06:42:00,1.48171,1.4821,1.48171,1.48202,44400000.0
2008-01-10 06:43:00,1.48211,1.48211,1.48166,1.48188,27400000.0
2008-01-10 06:44:00,1.48186,1.48219,1.48181,1.48192,42000000.0
2008-01-10 06:45:00,1.48174,1.48196,1.48173,1.48174,58600001.0
2008-01-10 06:46:00,1.48202,1.48209,1.48194,1.48198,33200000.0
2008-01-10 06:47:00,1.48204,1.48218,1.4819,1.48198,41900000.0
2008-01-10 06:48:00,1.48198,1.48223,1.4818,1.48199,37600000.0
2008-01-10 06:49:00,1.48199,1.48218,1.48193,1.48213,27000000.0
2008-01-10 06:50:00,1.48209,1.48219,1.48178,1.48178,27000000.0
2008-01-10 06:51:00,1.48204,1.48205,1.48176,1.48183,22000000.0
2008-01-10 06:52:00,1.48201,1.48213,1.48179,1.48213,41200000.0
2008-01-10 06:53:00,1.48204,1.48204,1.4817,1.48189,34200000.0
2008-01-10 06:54:00,1.48166,1.48204,1.48157,1.48182,45000000.0
2008-01-10 06:55:00,1.48195,1.4823,1.48179,1.4823,28000000.0
2008-01-10 06:56:00,1.48189,1.48219,1.4818,1.48214,51600000.0
2008-01-10 06:57:00,1.48236,1.48236,1.48173,1.48199,41400000.0
2008-01-10 06:58:00,1.48171,1.48244,1.48171,1.4822,23000000.0
2008-01-10 06:59:00,1.48205,1.48228,1.48192,1.48217,27000000.0
2008-01-10 07:00:00,1.48234,1.48236,1.48206,1.48206,35000000.0
2008-01-10 07:01:00,1.48226,1.48229,1.48191,1.48208,44200000.0
2008-01-10 07:02:00,1.482,1.48222,1.482,1.48203,57400001.0
2008-01-10 07:03:00,1.48218,1.48232,1.48197,1.48232,28900000.0
2008-01-10 07:04:00,1.48247,1.48247,1.48203,1.48223,57100000.0
2008-01-10 07:05:00,1.4823,1.48234,1.48194,1.48194,34800000.0
2008-01-10 07:06:00,1.48218,1.4824,1.48218,1.48224,29000000.0
2008-01-10 07:07:00,1.4821,1.48222,1.4819,1.48197,28400000.0
2008-01-10 07:08:00,1.4821,1.48223,1.48201,1.48204,37300000.0
2008-01-10 07:09:00,1.48217,1.48217,1.48206,1.48211,25400000.0
2008-01-10 07:10:00,1.48216,1.48229,1.48216,1.48219,31000000.0
2008-01-10 07:11:00,1.48223,1.48241,1.48211,1.48211,45000000.0
2008-01-10 07:12:00,1.4823,1.4824,1.48201,1.48208,23000000.0
2008-01-10 07:13:00,1.4822,1.4822,1.48186,1.48204,41000000.0
2008-01-10 07:14:00,1.48203,1.48235,1.48193,1.48197,51400000.0
2008-01-10 07:15:00,1.48206,1.48232,1.48194,1.48214,25600000.0
2008-01-10 07:16:00,1.48182,1.48228,1.48182,1.48222,35800000.0
2008-01-10 07:17:00,1.48225,1.48227,1.48184,1.48227,51800000.0
2008-01-10 07:18:00,1.48235,1.48242,1.48209,1.48232,94300000.0
2008-01-10 07:19:00,1.48239,1.48263,1.48234,1.48241,37200000.0
2008-01-10 07:20:00,1.4823,1.48251,1.48209,1.48227,45600000.0
2008-01-10 07:21:00,1.48236,1.48242,1.4821,1.48242,42600000.0
2008-01-10 07:22:00,1.48232,1.48232,1.48193,1.48222,72100000.0
2008-01-10 07:23:00,1.48212,1.48246,1.48212,1.48222,42000000.0
2008-01-10 07:24:00,1.48222,1.48239,1.4822,1.48229,41300000.0
2008-01-10 07:25:00,1.48229,1.48229,1.48186,1.482,40000000.0
2008-01-10 07:26:00,1.48203,1.48221,1.48203,1.48221,38800000.0
2008-01-10 07:27:00,1.48216,1.48216,1.4817,1.48194,30200000.0
2008-01-10 07:28:00,1.48205,1.48227,1.4818,1.48225,41000000.0
2008-01-10 07:29:00,1.48234,1.48253,1.48222,1.48253,34900000.0
2008-01-10 07:30:00,1.48251,1.48251,1.48194,1.48241,54000000.0
2008-01-10 07:31:00,1.48223,1.48259,1.48223,1.48249,35600000.0
2008-01-10 07:32:00,1.48226,1.48257,1.4821,1.4825,66000000.0
2008-01-10 07:33:00,1.48239,1.48267,1.48229,1.48229,31400000.0
2008-01-10 07:34:00,1.4824,1.48269,1.48235,1.48269,39600000.0
2008-01-10 07:35:00,1.48234,1.48257,1.4823,1.48257,44700000.0
2008-01-10 07:36:00,1.48254,1.48274,1.48235,1.48254,47600000.0
2008-01-10 07:37:00,1.48253,1.48258,1.48235,1.48255,35000000.0
2008-01-10 07:38:00,1.48254,1.4826,1.48243,1.48258,49000001.0
2008-01-10 07:39:00,1.48229,1.4826,1.48229,1.4826,33000000.0
2008-01-10 07:40:00,1.48252,1.48252,1.4822,1.48229,32300000.0
2008-01-10 07:41:00,1.48228,1.48248,1.48224,1.48225,33600000.0
2008-01-10 07:42:00,1.48208,1.48245,1.48202,1.48223,50600000.0
2008-01-10 07:43:00,1.48222,1.48263,1.48222,1.48263,49100000.0
2008-01-10 07:44:00,1.48258,1.4826,1.48234,1.4826,25500000.0
2008-01-10 07:45:00,1.4826,1.48283,1.48219,1.48268,46600001.0
2008-01-10 07:46:00,1.48276,1.48293,1.48274,1.48292,54800001.0
2008-01-10 07:47:00,1.48278,1.48278,1.4822,1.48267,45200000.0
2008-01-10 07:48:00,1.4826,1.48265,1.48245,1.48265,51800000.0
2008-01-10 07:49:00,1.48261,1.48263,1.48224,1.48224,49600000.0
2008-01-10 07:50:00,1.48258,1.48258,1.48236,1.48241,17200000.0
2008-01-10 07:51:00,1.48231,1.48233,1.48195,1.48207,32000000.0
2008-01-10 07:52:00,1.48204,1.4822,1.48186,1.48211,44400001.0
2008-01-10 07:53:00,1.48226,1.48246,1.48222,1.48242,30600000.0
2008-01-10 07:54:00,1.48226,1.48238,1.48209,1.48217,36400000.0
2008-01-10 07:55:00,1.48235,1.48237,1.48175,1.48221,94300000.0
2008-01-10 07:56:00,1.48228,1.48237,1.48209,1.48237,23000000.0
2008-01-10 07:57:00,1.48229,1.48232,1.48208,1.48232,30600000.0
2008-01-10 07:58:00,1.48215,1.48239,1.48202,1.48239,51600000.0
2008-01-10 07:59:00,1.48185,1.48226,1.48185,1.48226,54900000.0
2008-01-10 08:00:00,1.4822,1.4824,1.4822,1.4824,30400000.0
2008-01-10 08:01:00,1.48239,1.48268,1.48239,1.48268,28200000.0
2008-01-10 08:02:00,1.48279,1.48287,1.48262,1.48282,42500000.0
2008-01-10 08:03:00,1.4828,1.48287,1.48263,1.48278,57700000.0
2008-01-10 08:04:00,1.48274,1.48278,1.48258,1.48258,25800000.0
2008-01-10 08:05:00,1.48264,1.48271,1.48257,1.48271,23200000.0
2008-01-10 08:06:00,1.48281,1.48315,1.4828,1.483,46400000.0
2008-01-10 08:07:00,1.48261,1.4829,1.48253,1.4829,38600000.0
2008-01-10 08:08:00,1.48278,1.48278,1.48261,1.48263,46200000.0
2008-01-10 08:09:00,1.48278,1.48293,1.48263,1.48293,39600000.0
2008-01-10 08:10:00,1.48291,1.48298,1.48278,1.48295,26200000.0
2008-01-10 08:11:00,1.48298,1.483,1.48283,1.483,33600000.0
2008-01-10 08:12:00,1.48294,1.48294,1.48264,1.48264,38600000.0
2008-01-10 08:13:00,1.48236,1.48284,1.48236,1.48281,43600000.0
2008-01-10 08:14:00,1.4829,1.48297,1.48284,1.48291,36400000.0
2008-01-10 08:15:00,1.48311,1.48316,1.48294,1.48316,40000000.0
2008-01-10 08:16:00,1.48329,1.48329,1.48284,1.48326,22800000.0
2008-01-10 08:17:00,1.48341,1.48341,1.48304,1.48326,43600000.0
2008-01-10 08:18:00,1.48314,1.48314,1.48276,1.48276,34100000.0
2008-01-10 08:19:00,1.48283,1.48305,1.48279,1.48292,40800001.0
2008-01-10 08:20:00,1.48294,1.48294,1.4826,1.48287,27600000.0
2008-01-10 08:21:00,1.48276,1.483,1.48233,1.48233,23200000.0
2008-01-10 08:22:00,1.48227,1.48271,1.48227,1.48267,36300000.0
2008-01-10 08:23:00,1.48265,1.48278,1.48243,1.48263,22800000.0
2008-01-10 08:24:00,1.4828,1.4828,1.48227,1.48255,35800000.0
2008-01-10 08:25:00,1.48251,1.48273,1.48251,1.48256,28200000.0
2008-01-10 08:26:00,1.48273,1.48273,1.48241,1.48263,32800000.0
2008-01-10 08:27:00,1.48259,1.48268,1.4825,1.48257,45000001.0
2008-01-10 08:28:00,1.48263,1.48268,1.48252,1.48268,32400000.0
2008-01-10 08:29:00,1.48271,1.48281,1.48265,1.48281,40500000.0
2008-01-10 08:30:00,1.48267,1.48267,1.48222,1.48259,37400000.0
2008-01-10 08:31:00,1.48261,1.48287,1.48257,1.48283,37000000.0
2008-01-10 08:32:00,1.4829,1.48298,1.48253,1.48279,32200000.0
2008-01-10 08:33:00,1.48281,1.48286,1.48234,1.4826,35600000.0
2008-01-10 08:34:00,1.48286,1.48286,1.48258,1.48271,57000000.0
2008-01-10 08:35:00,1.48268,1.48282,1.48255,1.48273,50800001.0
2008-01-10 08:36:00,1.48272,1.48272,1.48215,1.48242,54800000.0
2008-01-10 08:37:00,1.48256,1.48259,1.48228,1.48242,44600000.0
2008-01-10 08:38:00,1.48242,1.48252,1.48179,1.48179,33800000.0
2008-01-10 08:39:00,1.48207,1.48207,1.48157,1.48192,42600000.0
2008-01-10 08:40:00,1.48197,1.4821,1.48161,1.4821,40000000.0
2008-01-10 08:41:00,1.48203,1.48232,1.48203,1.48232,18600000.0
2008-01-10 08:42:00,1.48246,1.48247,1.48226,1.48234,35000000.0
2008-01-10 08:43:00,1.48218,1.48236,1.48208,1.48208,36200000.0
2008-01-10 08:44:00,1.48227,1.48227,1.48199,1.48224,23200000.0
2008-01-10 08:45:00,1.48209,1.48234,1.48201,1.48201,42200000.0
2008-01-10 08:46:00,1.48229,1.48229,1.48199,1.48215,60800001.0
2008-01-10 08:47:00,1.4822,1.4822,1.48171,1.48171,39800000.0
2008-01-10 08:48:00,1.48197,1.48232,1.48197,1.48232,37800000.0
2008-01-10 08:49:00,1.48214,1.48251,1.48214,1.48232,56600000.0
2008-01-10 08:50:00,1.48209,1.48222,1.48203,1.48208,38000001.0
2008-01-10 08:51:00,1.482,1.4821,1.48176,1.48176,40000000.0
2008-01-10 08:52:00,1.48204,1.48204,1.48149,1.48162,50900000.0
2008-01-10 08:53:00,1.4817,1.48182,1.4816,1.48182,30400000.0
2008-01-10 08:54:00,1.48166,1.48181,1.48151,1.48161,27000000.0
2008-01-10 08:55:00,1.48157,1.48168,1.48134,1.48154,52200001.0
2008-01-10 08:56:00,1.48151,1.48152,1.48106,1.48111,66200000.0
2008-01-10 08:57:00,1.48114,1.48136,1.48108,1.48123,24400000.0
2008-01-10 08:58:00,1.48126,1.48126,1.48094,1.48125,43600000.0
2008-01-10 08:59:00,1.48107,1.48109,1.48086,1.48086,24200000.0
2008-01-10 09:00:00,1.48087,1.48118,1.48075,1.4811,37200001.0
2008-01-10 09:01:00,1.48102,1.48102,1.48083,1.48095,33100000.0
2008-01-10 09:02:00,1.48082,1.48108,1.48081,1.4809,44100000.0
2008-01-10 09:03:00,1.48029,1.48078,1.48011,1.48011,53000000.0
2008-01-10 09:04:00,1.48064,1.48122,1.48064,1.48101,30400000.0
2008-01-10 09:05:00,1.48101,1.48118,1.48069,1.48112,23400000.0
2008-01-10 09:06:00,1.48121,1.48145,1.48109,1.48136,47500000.0
2008-01-10 09:07:00,1.48133,1.48173,1.48133,1.48144,39600000.0
2008-01-10 09:08:00,1.48162,1.4819,1.48162,1.48177,46600000.0
2008-01-10 09:09:00,1.48191,1.48198,1.48166,1.48181,40200000.0
2008-01-10 09:10:00,1.48162,1.48171,1.48144,1.48171,47400000.0
2008-01-10 09:11:00,1.48157,1.48178,1.48125,1.48128,34200000.0
2008-01-10 09:12:00,1.48121,1.48123,1.48107,1.48119,44800000.0
2008-01-10 09:13:00,1.48093,1.48131,1.48093,1.48131,20000000.0
2008-01-10 09:14:00,1.48132,1.48156,1.48132,1.48156,27400000.0
2008-01-10 09:15:00,1.48142,1.48165,1.48142,1.48162,28800000.0
2008-01-10 09:16:00,1.48155,1.48204,1.48155,1.48187,40700000.0
2008-01-10 09:17:00,1.48193,1.48193,1.4816,1.48172,42400000.0
2008-01-10 09:18:00,1.48172,1.48174,1.48149,1.48159,31000000.0
2008-01-10 09:19:00,1.48158,1.48196,1.48151,1.48151,32400000.0
2008-01-10 09:20:00,1.48173,1.48191,1.48162,1.48164,16400000.0
2008-01-10 09:21:00,1.48177,1.4821,1.4815,1.4821,23000000.0
2008-01-10 09:22:00,1.48221,1.48282,1.48221,1.48282,49100000.0
2008-01-10 09:23:00,1.48262,1.48273,1.48251,1.48254,44600000.0
2008-01-10 09:24:00,1.48275,1.48301,1.48273,1.48298,33200000.0
2008-01-10 09:25:00,1.48296,1.48308,1.48288,1.48291,30600000.0
2008-01-10 09:26:00,1.48281,1.48289,1.48247,1.48289,40400000.0
2008-01-10 09:27:00,1.4829,1.4831,1.48272,1.4831,44000000.0
2008-01-10 09:28:00,1.48308,1.48308,1.48287,1.483,25800000.0
2008-01-10 09:29:00,1.48275,1.4828,1.4825,1.48274,40100000.0
2008-01-10 09:30:00,1.48269,1.4831,1.48265,1.48265,31600000.0
2008-01-10 09:31:00,1.48275,1.48369,1.48275,1.48349,41300000.0
2008-01-10 09:32:00,1.48373,1.48384,1.48311,1.48351,35800000.0
2008-01-10 09:33:00,1.48372,1.48377,1.48361,1.48367,35600000.0
2008-01-10 09:34:00,1.48361,1.48384,1.4835,1.48357,34100000.0
2008-01-10 09:35:00,1.48354,1.48354,1.48322,1.48343,41200000.0
2008-01-10 09:36:00,1.48356,1.48377,1.48356,1.48364,20000000.0
2008-01-10 09:37:00,1.48363,1.48398,1.48349,1.48356,34200000.0
2008-01-10 09:38:00,1.48332,1.48346,1.48317,1.48331,39600000.0
2008-01-10 09:39:00,1.48301,1.48326,1.48288,1.48311,36600000.0
2008-01-10 09:40:00,1.48287,1.48323,1.4827,1.48323,36300000.0
2008-01-10 09:41:00,1.48307,1.48321,1.48301,1.48301,47800000.0
2008-01-10 09:42:00,1.48279,1.483,1.48275,1.48294,40000000.0
2008-01-10 09:43:00,1.48288,1.48312,1.48281,1.48293,27000000.0
2008-01-10 09:44:00,1.48283,1.48318,1.48279,1.48293,23500000.0
2008-01-10 09:45:00,1.48299,1.48304,1.48234,1.48234,35200000.0
2008-01-10 09:46:00,1.48287,1.48294,1.48269,1.48282,44300000.0
2008-01-10 09:47:00,1.4828,1.48287,1.4825,1.4826,38800000.0
2008-01-10 09:48:00,1.48267,1.48283,1.48252,1.48275,27800000.0
2008-01-10 09:49:00,1.48257,1.4827,1.48235,1.48249,31800000.0
2008-01-10 09:50:00,1.48265,1.48282,1.48219,1.48233,54500001.0
2008-01-10 09:51:00,1.48251,1.48267,1.48222,1.48242,45600000.0
2008-01-10 09:52:00,1.48212,1.48212,1.48157,1.48186,35800000.0
2008-01-10 09:53:00,1.48187,1.48233,1.48187,1.48203,45000000.0
2008-01-10 09:54:00,1.48194,1.48198,1.48179,1.48192,35000000.0
2008-01-10 09:55:00,1.48182,1.48201,1.48182,1.48197,35800000.0
2008-01-10 09:56:00,1.48169,1.4821,1.48169,1.4819,41600000.0
2008-01-10 09:57:00,1.48209,1.4821,1.48167,1.48178,42200000.0
2008-01-10 09:58:00,1.48164,1.48208,1.48162,1.48208,26600000.0
2008-01-10 09:59:00,1.48203,1.4828,1.48183,1.4828,37000000.0
2008-01-10 10:00:00,1.48272,1.48273,1.48233,1.48253,63000000.0
2008-01-10 10:01:00,1.48265,1.48265,1.48198,1.48204,42400000.0
2008-01-10 10:02:00,1.48205,1.48207,1.4816,1.4819,30900000.0
2008-01-10 10:03:00,1.48179,1.48181,1.48148,1.48148,25200000.0
2008-01-10 10:04:00,1.48168,1.48188,1.48114,1.4818,48600000.0
2008-01-10 10:05:00,1.48203,1.48239,1.48176,1.48227,39400000.0
2008-01-10 10:06:00,1.48232,1.4825,1.48216,1.48216,31300000.0
2008-01-10 10:07:00,1.4822,1.48252,1.48214,1.48252,20800000.0
2008-01-10 10:08:00,1.48239,1.48265,1.48229,1.4825,47800001.0
2008-01-10 10:09:00,1.48248,1.48248,1.48201,1.48227,33700000.0
2008-01-10 10:10:00,1.48222,1.48229,1.48173,1.48219,44000000.0
2008-01-10 10:11:00,1.48192,1.4825,1.48192,1.48231,46200000.0
2008-01-10 10:12:00,1.48251,1.48371,1.48251,1.48364,44400000.0
2008-01-10 10:13:00,1.48359,1.48372,1.48298,1.48298,49400000.0
2008-01-10 10:14:00,1.48295,1.48306,1.48231,1.48231,23200000.0
2008-01-10 10:15:00,1.48235,1.48284,1.48235,1.48284,26400000.0
2008-01-10 10:16:00,1.48299,1.48299,1.48245,1.48279,40200000.0
2008-01-10 10:17:00,1.48277,1.48309,1.48264,1.48299,24200000.0
2008-01-10 10:18:00,1.48309,1.48356,1.48309,1.48334,58400000.0
2008-01-10 10:19:00,1.48317,1.48348,1.48306,1.48348,25600000.0
2008-01-10 10:20:00,1.48345,1.48366,1.48345,1.48366,27000000.0
2008-01-10 10:21:00,1.48339,1.48376,1.48339,1.48349,44400000.0
2008-01-10 10:22:00,1.48363,1.48373,1.48313,1.48347,37700000.0
2008-01-10 10:23:00,1.48373,1.48406,1.48372,1.48374,77500000.0
2008-01-10 10:24:00,1.48387,1.48387,1.48365,1.48378,30200000.0
2008-01-10 10:25:00,1.48358,1.48358,1.48338,1.4834,38900000.0
2008-01-10 10:26:00,1.48324,1.48342,1.48324,1.48336,43400000.0
2008-01-10 10:27:00,1.48345,1.48364,1.48325,1.48325,38000000.0
2008-01-10 10:28:00,1.4836,1.48385,1.48336,1.48343,34200000.0
2008-01-10 10:29:00,1.48342,1.4838,1.48324,1.48343,58900000.0
2008-01-10 10:30:00,1.48322,1.48327,1.48265,1.48267,54800001.0
2008-01-10 10:31:00,1.48245,1.48345,1.48245,1.48345,49200000.0
2008-01-10 10:32:00,1.48317,1.48343,1.48317,1.48343,24300000.0
2008-01-10 10:33:00,1.48348,1.48354,1.48306,1.48345,47800000.0
2008-01-10 10:34:00,1.48348,1.48372,1.48308,1.48308,66200000.0
2008-01-10 10:35:00,1.48319,1.48332,1.48289,1.48297,42300000.0
2008-01-10 10:36:00,1.48299,1.48331,1.48299,1.483,34400000.0
2008-01-10 10:37:00,1.4831,1.4832,1.48262,1.48262,46600000.0
2008-01-10 10:38:00,1.48252,1.48252,1.48153,1.48197,53100001.0
2008-01-10 10:39:00,1.48147,1.48163,1.48136,1.48142,33400000.0
2008-01-10 10:40:00,1.48174,1.48174,1.48108,1.48108,30600000.0
2008-01-10 10:41:00,1.48127,1.48145,1.48117,1.48145,35500000.0
2008-01-10 10:42:00,1.48126,1.48136,1.48093,1.48126,49100000.0
2008-01-10 10:43:00,1.48137,1.48151,1.48126,1.48126,30000000.0
2008-01-10 10:44:00,1.48133,1.48158,1.48118,1.48144,33700000.0
2008-01-10 10:45:00,1.48103,1.48128,1.4808,1.4808,37100000.0
2008-01-10 10:46:00,1.48121,1.48121,1.48102,1.48106,33200000.0
2008-01-10 10:47:00,1.48126,1.48126,1.48106,1.48113,42500000.0
2008-01-10 10:48:00,1.48119,1.48119,1.48104,1.48116,25600000.0
2008-01-10 10:49:00,1.4814,1.48169,1.48129,1.48155,23200000.0
2008-01-10 10:50:00,1.4817,1.4817,1.4813,1.48157,48000000.0
2008-01-10 10:51:00,1.48154,1.48158,1.48133,1.48133,23800000.0
2008-01-10 10:52:00,1.48148,1.4817,1.48148,1.4817,39600000.0
2008-01-10 10:53:00,1.4817,1.48174,1.48151,1.48158,45800001.0
2008-01-10 10:54:00,1.48175,1.4819,1.48133,1.4819,22800000.0
2008-01-10 10:55:00,1.48189,1.48206,1.48174,1.48198,41600000.0
2008-01-10 10:56:00,1.48191,1.48192,1.48179,1.48182,39800000.0
2008-01-10 10:57:00,1.48176,1.48183,1.48171,1.48177,39400001.0
2008-01-10 10:58:00,1.48182,1.48227,1.48182,1.48205,37200000.0
2008-01-10 10:59:00,1.48227,1.48227,1.48088,1.48116,57200001.0
2008-01-10 11:00:00,1.48114,1.48179,1.48106,1.48144,28400000.0
2008-01-10 11:01:00,1.48131,1.48154,1.48119,1.48129,31600000.0
2008-01-10 11:02:00,1.48141,1.48176,1.48126,1.48161,25400000.0
2008-01-10 11:03:00,1.48154,1.48154,1.48121,1.48143,51800000.0
2008-01-10 11:04:00,1.48124,1.48131,1.48096,1.48131,46800001.0
2008-01-10 11:05:00,1.4811,1.48126,1.48094,1.48118,27400000.0
2008-01-10 11:06:00,1.48114,1.48122,1.48087,1.48101,47200000.0
2008-01-10 11:07:00,1.48106,1.48127,1.4808,1.48127,54900000.0
2008-01-10 11:08:00,1.48124,1.4813,1.48096,1.48124,42700000.0
2008-01-10 11:09:00,1.48127,1.48137,1.48121,1.48124,54800000.0
2008-01-10 11:10:00,1.48109,1.4812,1.48097,1.4812,51600000.0
2008-01-10 11:11:00,1.48118,1.48146,1.48086,1.48146,47500000.0
2008-01-10 11:12:00,1.48131,1.48196,1.48125,1.48174,33500000.0
2008-01-10 11:13:00,1.48159,1.48284,1.48155,1.48282,40000000.0
2008-01-10 11:14:00,1.48278,1.48286,1.48249,1.48257,61100001.0
2008-01-10 11:15:00,1.48262,1.48264,1.48232,1.48251,58500000.0
2008-01-10 11:16:00,1.48241,1.48272,1.48237,1.48246,49800000.0
2008-01-10 11:17:00,1.48251,1.48251,1.48213,1.48226,40200000.0
2008-01-10 11:18:00,1.48196,1.48196,1.48034,1.48088,48600000.0
2008-01-10 11:19:00,1.4809,1.4809,1.47991,1.48002,33600000.0
2008-01-10 11:20:00,1.48007,1.48047,1.48007,1.48047,29000000.0
2008-01-10 11:21:00,1.48044,1.48064,1.48019,1.48041,40200000.0
2008-01-10 11:22:00,1.48018,1.48049,1.48006,1.48018,40900000.0
2008-01-10 11:23:00,1.48004,1.4801,1.4797,1.47996,41500000.0
2008-01-10 11:24:00,1.48008,1.48013,1.47974,1.48013,43500000.0
2008-01-10 11:25:00,1.4805,1.4805,1.47984,1.48016,53800000.0
2008-01-10 11:26:00,1.48017,1.4803,1.48005,1.4802,47100000.0
2008-01-10 11:27:00,1.48016,1.4805,1.47987,1.4805,31800000.0
2008-01-10 11:28:00,1.48042,1.48056,1.48039,1.48047,51800000.0
2008-01-10 11:29:00,1.48013,1.4803,1.47941,1.47941,38200000.0
2008-01-10 11:30:00,1.47934,1.48041,1.47934,1.48041,30200000.0
2008-01-10 11:31:00,1.48052,1.48056,1.48013,1.48056,49000000.0
2008-01-10 11:32:00,1.48036,1.48097,1.48036,1.4805,37900000.0
2008-01-10 11:33:00,1.48029,1.48092,1.48029,1.48056,41700000.0
2008-01-10 11:34:00,1.48007,1.48127,1.48006,1.48127,39400001.0
2008-01-10 11:35:00,1.48116,1.4814,1.4811,1.48136,40000000.0
2008-01-10 11:36:00,1.48124,1.48137,1.48111,1.48137,44400000.0
2008-01-10 11:37:00,1.48132,1.48142,1.48109,1.48133,37200000.0
2008-01-10 11:38:00,1.48129,1.48129,1.48054,1.48072,29500000.0
2008-01-10 11:39:00,1.48084,1.48151,1.48084,1.48145,31800000.0
2008-01-10 11:40:00,1.48205,1.48254,1.48203,1.48246,42200001.0
2008-01-10 11:41:00,1.48205,1.48205,1.48191,1.48202,28400000.0
2008-01-10 11:42:00,1.48181,1.48184,1.48157,1.4816,33900000.0
2008-01-10 11:43:00,1.4816,1.4816,1.4813,1.48146,28600000.0
2008-01-10 11:44:00,1.48162,1.48165,1.48137,1.48137,27600000.0
2008-01-10 11:45:00,1.48178,1.48178,1.48114,1.48132,60800001.0
2008-01-10 11:46:00,1.48116,1.48121,1.48103,1.48121,29600000.0
2008-01-10 11:47:00,1.48167,1.48212,1.48121,1.48121,39600000.0
2008-01-10 11:48:00,1.48134,1.48181,1.48126,1.48149,22200000.0
2008-01-10 11:49:00,1.48224,1.48251,1.48205,1.48232,25800000.0
2008-01-10 11:50:00,1.48228,1.48238,1.48198,1.48206,53600001.0
2008-01-10 11:51:00,1.48202,1.48275,1.48197,1.48267,37600000.0
2008-01-10 11:52:00,1.48263,1.48307,1.48263,1.48278,44500000.0
2008-01-10 11:53:00,1.4825,1.48284,1.48208,1.48208,52400000.0
2008-01-10 11:54:00,1.48205,1.48209,1.48193,1.48193,33900000.0
2008-01-10 11:55:00,1.482,1.48209,1.48131,1.48146,29400000.0
2008-01-10 11:56:00,1.4817,1.48191,1.48144,1.48165,51300000.0
2008-01-10 11:57:00,1.48162,1.48162,1.48131,1.48151,30600000.0
2008-01-10 11:58:00,1.48157,1.48173,1.48134,1.48157,22200000.0
2008-01-10 11:59:00,1.48175,1.48175,1.48106,1.48106,34400000.0
2008-01-10 12:00:00,1.48077,1.48091,1.48073,1.48087,40200000.0
2008-01-10 12:01:00,1.48079,1.48101,1.48062,1.48096,32800000.0
2008-01-10 12:02:00,1.48097,1.48097,1.48051,1.48051,40600001.0
2008-01-10 12:03:00,1.48044,1.48082,1.48026,1.48026,37000000.0
2008-01-10 12:04:00,1.48037,1.4808,1.48037,1.48055,42400000.0
2008-01-10 12:05:00,1.48051,1.48051,1.48008,1.48025,40000000.0
2008-01-10 12:06:00,1.48024,1.48049,1.48013,1.4802,44400000.0
2008-01-10 12:07:00,1.48029,1.48064,1.48029,1.48062,37800000.0
2008-01-10 12:08:00,1.48053,1.4806,1.48023,1.48025,23000000.0
2008-01-10 12:09:00,1.48021,1.48043,1.48021,1.48029,42200000.0
2008-01-10 12:10:00,1.48021,1.48088,1.48021,1.48088,37400000.0
2008-01-10 12:11:00,1.48105,1.48159,1.48093,1.48119,35600000.0
2008-01-10 12:12:00,1.48122,1.48127,1.48059,1.48095,47200000.0
2008-01-10 12:13:00,1.48077,1.48105,1.48077,1.48088,49700000.0
2008-01-10 12:14:00,1.48071,1.48089,1.48054,1.48062,62400000.0
2008-01-10 12:15:00,1.48095,1.48115,1.48063,1.48099,28400000.0
2008-01-10 12:16:00,1.48087,1.48179,1.48087,1.48143,47700000.0
2008-01-10 12:17:00,1.48152,1.48167,1.48142,1.4815,30000000.0
2008-01-10 12:18:00,1.4816,1.48174,1.48132,1.48173,41800000.0
2008-01-10 12:19:00,1.48161,1.48186,1.48154,1.48164,39000001.0
2008-01-10 12:20:00,1.48157,1.48188,1.48157,1.48158,28000000.0
2008-01-10 12:21:00,1.48142,1.48142,1.48095,1.48099,42800000.0
2008-01-10 12:22:00,1.48125,1.48127,1.4809,1.48102,34800000.0
2008-01-10 12:23:00,1.48074,1.48092,1.48033,1.4805,42200000.0
2008-01-10 12:24:00,1.48006,1.48056,1.48006,1.48042,37800000.0
2008-01-10 12:25:00,1.48041,1.48065,1.48023,1.48023,31400000.0
2008-01-10 12:26:00,1.48028,1.48059,1.48001,1.48059,55800001.0
2008-01-10 12:27:00,1.48062,1.48067,1.48033,1.48039,26200000.0
2008-01-10 12:28:00,1.4805,1.48076,1.48044,1.48064,44600001.0
2008-01-10 12:29:00,1.48064,1.48075,1.48029,1.48051,27700000.0
2008-01-10 12:30:00,1.48026,1.48061,1.48023,1.48061,35400000.0
2008-01-10 12:31:00,1.48051,1.48075,1.4804,1.4805,27800000.0
2008-01-10 12:32:00,1.48054,1.48054,1.48037,1.48038,39600000.0
2008-01-10 12:33:00,1.48051,1.48053,1.48023,1.48029,38500000.0
2008-01-10 12:34:00,1.48022,1.48043,1.47995,1.4801,32800000.0
2008-01-10 12:35:00,1.48001,1.48019,1.47963,1.48019,30600000.0
2008-01-10 12:36:00,1.4801,1.4802,1.47982,1.4802,34900000.0
2008-01-10 12:37:00,1.48014,1.48024,1.47993,1.47998,47400000.0
2008-01-10 12:38:00,1.48021,1.48023,1.48007,1.48015,31200000.0
2008-01-10 12:39:00,1.48009,1.48025,1.47977,1.47977,37600000.0
2008-01-10 12:40:00,1.47969,1.47997,1.47969,1.47996,25000000.0
2008-01-10 12:41:00,1.47991,1.48002,1.47964,1.47983,49600001.0
2008-01-10 12:42:00,1.47985,1.47985,1.47943,1.47952,39800000.0
2008-01-10 12:43:00,1.47982,1.47982,1.47964,1.47964,33700000.0
2008-01-10 12:44:00,1.47965,1.47965,1.47911,1.47944,38400000.0
2008-01-10 12:45:00,1.4796,1.47962,1.47941,1.47941,23400000.0
2008-01-10 12:46:00,1.47949,1.47966,1.47925,1.47966,28400000.0
2008-01-10 12:47:00,1.47953,1.47964,1.47931,1.47938,48100000.0
2008-01-10 12:48:00,1.47945,1.4795,1.47906,1.47914,31200000.0
2008-01-10 12:49:00,1.4794,1.47989,1.4794,1.47989,48600000.0
2008-01-10 12:50:00,1.4796,1.4796,1.47901,1.47901,31200000.0
2008-01-10 12:51:00,1.47882,1.47901,1.47858,1.47889,58800000.0
2008-01-10 12:52:00,1.4791,1.47924,1.47889,1.47922,35000000.0
2008-01-10 12:53:00,1.4792,1.47956,1.47909,1.47956,44500000.0
2008-01-10 12:54:00,1.47958,1.47958,1.47931,1.47934,46400001.0
2008-01-10 12:55:00,1.47933,1.47952,1.47904,1.47928,46400000.0
2008-01-10 12:56:00,1.47929,1.47963,1.47898,1.47963,32200000.0
2008-01-10 12:57:00,1.47989,1.48003,1.47965,1.47982,33800000.0
2008-01-10 12:58:00,1.47968,1.4806,1.47968,1.48036,30600000.0
2008-01-10 12:59:00,1.47989,1.48036,1.47937,1.47975,42600000.0
2008-01-10 13:00:00,1.47996,1.48005,1.47929,1.47942,47100000.0
2008-01-10 13:01:00,1.47912,1.47936,1.47887,1.47887,37600000.0
2008-01-10 13:02:00,1.47893,1.47915,1.47889,1.47915,28500000.0
2008-01-10 13:03:00,1.47908,1.47914,1.47891,1.47905,37200000.0
2008-01-10 13:04:00,1.47882,1.47882,1.47838,1.47847,41800001.0
2008-01-10 13:05:00,1.47799,1.47843,1.47799,1.47843,60500000.0
2008-01-10 13:06:00,1.47832,1.47866,1.47783,1.47809,29200000.0
2008-01-10 13:07:00,1.47815,1.47899,1.47795,1.47882,26400000.0
2008-01-10 13:08:00,1.47837,1.47837,1.47776,1.47776,38400000.0
2008-01-10 13:09:00,1.4775,1.47785,1.47733,1.47771,38800000.0
2008-01-10 13:10:00,1.47794,1.47815,1.47785,1.47802,54100000.0
2008-01-10 13:11:00,1.47782,1.47782,1.47715,1.47759,29600000.0
2008-01-10 13:12:00,1.47767,1.4777,1.47737,1.4776,40900000.0
2008-01-10 13:13:00,1.47764,1.47786,1.47759,1.47775,42200001.0
2008-01-10 13:14:00,1.47761,1.47798,1.47761,1.47782,32200000.0
2008-01-10 13:15:00,1.47814,1.4786,1.47813,1.47821,41600000.0
2008-01-10 13:16:00,1.47824,1.47844,1.47781,1.47788,52500001.0
2008-01-10 13:17:00,1.47755,1.47833,1.47755,1.47763,43900000.0
2008-01-10 13:18:00,1.47779,1.47782,1.4776,1.47773,39600000.0
2008-01-10 13:19:00,1.47771,1.47781,1.47751,1.47752,30300000.0
2008-01-10 13:20:00,1.47767,1.47789,1.47723,1.47765,49800000.0
2008-01-10 13:21:00,1.47797,1.47802,1.47771,1.47795,37400000.0
2008-01-10 13:22:00,1.47803,1.4783,1.478,1.47825,26400000.0
2008-01-10 13:23:00,1.47811,1.47896,1.47811,1.47893,38000000.0
2008-01-10 13:24:00,1.47879,1.47943,1.47878,1.47943,32800000.0
2008-01-10 13:25:00,1.47926,1.47926,1.47884,1.4789,23400000.0
2008-01-10 13:26:00,1.47889,1.47902,1.47854,1.47876,28200000.0
2008-01-10 13:27:00,1.47887,1.47922,1.47884,1.47914,32800000.0
2008-01-10 13:28:00,1.47912,1.47928,1.47875,1.47875,34200000.0
2008-01-10 13:29:00,1.4791,1.4791,1.47845,1.47868,54400000.0
2008-01-10 13:30:00,1.47873,1.4789,1.47853,1.4789,43200000.0
2008-01-10 13:31:00,1.47881,1.47893,1.47823,1.47893,52200001.0
2008-01-10 13:32:00,1.47904,1.4792,1.47882,1.4792,433100000.0
2008-01-10 13:33:00,1.47918,1.47923,1.47884,1.47903,634599998.0
2008-01-10 13:34:00,1.4789,1.47927,1.47889,1.47898,595500000.0
2008-01-10 13:35:00,1.47903,1.47955,1.47895,1.47939,522600001.0
2008-01-10 13:36:00,1.47931,1.47966,1.47927,1.47946,173100001.0
2008-01-10 13:37:00,1.47932,1.47957,1.47923,1.47946,598400002.0
2008-01-10 13:38:00,1.47922,1.47948,1.47914,1.47929,398500001.0
2008-01-10 13:39:00,1.4793,1.47932,1.47914,1.47921,213800000.0
2008-01-10 13:40:00,1.47914,1.47926,1.47892,1.47911,371700000.0
2008-01-10 13:41:00,1.47906,1.47906,1.47834,1.47846,320200000.0
2008-01-10 13:42:00,1.47841,1.47878,1.47834,1.47853,653100001.0
2008-01-10 13:43:00,1.47847,1.47853,1.47835,1.47845,195000001.0
2008-01-10 13:44:00,1.47834,1.47834,1.478,1.4783,375600000.0
2008-01-10 13:45:00,1.47833,1.47837,1.47814,1.4782,229600002.0
2008-01-10 13:46:00,1.4783,1.47838,1.47812,1.47818,218100001.0
2008-01-10 13:47:00,1.47821,1.47832,1.47793,1.47821,221500000.0
2008-01-10 13:48:00,1.47826,1.47826,1.4776,1.47801,148900001.0
2008-01-10 13:49:00,1.47809,1.47829,1.47798,1.47798,274000001.0
2008-01-10 13:50:00,1.47794,1.47815,1.47787,1.47791,175900000.0
2008-01-10 13:51:00,1.47793,1.47848,1.47783,1.47832,366100000.0
2008-01-10 13:52:00,1.47828,1.47833,1.47796,1.47796,339500000.0
2008-01-10 13:53:00,1.47808,1.47848,1.47808,1.47848,300100001.0
2008-01-10 13:54:00,1.4785,1.479,1.47841,1.47885,339800001.0
2008-01-10 13:55:00,1.47876,1.47893,1.47846,1.47847,404700000.0
2008-01-10 13:56:00,1.4783,1.47844,1.47736,1.47736,464999999.0
2008-01-10 13:57:00,1.47711,1.47722,1.4761,1.47652,363100002.0
2008-01-10 13:58:00,1.47639,1.47644,1.47515,1.47565,389800000.0
2008-01-10 13:59:00,1.47572,1.47633,1.47572,1.47596,301900002.0
2008-01-10 14:00:00,1.47595,1.47621,1.47534,1.47534,389900001.0
2008-01-10 14:01:00,1.4753,1.47567,1.47462,1.47469,225600000.0
2008-01-10 14:02:00,1.4749,1.47523,1.47471,1.47474,327100002.0
2008-01-10 14:03:00,1.4746,1.47482,1.47447,1.47468,422900000.0
2008-01-10 14:04:00,1.47477,1.47572,1.47477,1.47522,328100001.0
2008-01-10 14:05:00,1.47529,1.47583,1.47529,1.4753,435600001.0
2008-01-10 14:06:00,1.47536,1.47639,1.47536,1.47611,488800000.0
2008-01-10 14:07:00,1.47635,1.47697,1.47612,1.47683,384300003.0
2008-01-10 14:08:00,1.47666,1.47718,1.4764,1.47712,282400001.0
2008-01-10 14:09:00,1.47734,1.47891,1.47734,1.4787,279000001.0
2008-01-10 14:10:00,1.47866,1.47882,1.47795,1.47795,187700001.0
2008-01-10 14:11:00,1.47777,1.47812,1.47748,1.47764,255200000.0
2008-01-10 14:12:00,1.47755,1.478,1.47739,1.478,514700001.0
2008-01-10 14:13:00,1.47813,1.47825,1.4777,1.47804,440300001.0
2008-01-10 14:14:00,1.47814,1.47857,1.47797,1.47849,505600000.0
2008-01-10 14:15:00,1.47845,1.47845,1.47798,1.47803,257200000.0
2008-01-10 14:16:00,1.47801,1.47814,1.47777,1.47783,103000001.0
2008-01-10 14:17:00,1.47779,1.47791,1.47741,1.47741,221799998.0
2008-01-10 14:18:00,1.47734,1.47742,1.4766,1.4766,225500000.0
2008-01-10 14:19:00,1.47604,1.47604,1.4751,1.47528,379900000.0
2008-01-10 14:20:00,1.47546,1.47601,1.47539,1.47601,263800000.0
2008-01-10 14:21:00,1.47606,1.47635,1.47601,1.47619,416500000.0
2008-01-10 14:22:00,1.47623,1.4765,1.47595,1.47617,490000001.0
2008-01-10 14:23:00,1.47628,1.47642,1.47619,1.4763,399700000.0
2008-01-10 14:24:00,1.47642,1.47666,1.47627,1.47637,320800000.0
2008-01-10 14:25:00,1.47628,1.47645,1.47623,1.47629,355300001.0
2008-01-10 14:26:00,1.47642,1.47682,1.47642,1.47659,345700000.0
2008-01-10 14:27:00,1.47669,1.47669,1.47621,1.47635,235000002.0
2008-01-10 14:28:00,1.47618,1.47651,1.47602,1.47624,509300002.0
2008-01-10 14:29:00,1.47617,1.47617,1.47567,1.47579,489100000.0
2008-01-10 14:30:00,1.47568,1.47607,1.47566,1.47583,611300001.0
2008-01-10 14:31:00,1.47591,1.47605,1.47575,1.47585,472100000.0
2008-01-10 14:32:00,1.47578,1.47582,1.47506,1.4751,357200000.0
2008-01-10 14:33:00,1.4752,1.47604,1.4752,1.47586,208200000.0
2008-01-10 14:34:00,1.47583,1.47615,1.47583,1.47608,132900000.0
2008-01-10 14:35:00,1.47608,1.47657,1.47585,1.47657,230500001.0
2008-01-10 14:36:00,1.47659,1.4766,1.47621,1.47633,268000000.0
2008-01-10 14:37:00,1.47642,1.4766,1.47607,1.47651,256300003.0
2008-01-10 14:38:00,1.47664,1.47707,1.47656,1.47701,163400000.0
2008-01-10 14:39:00,1.47716,1.47718,1.4769,1.47711,226400000.0
2008-01-10 14:40:00,1.47715,1.47715,1.47672,1.47696,257500000.0
2008-01-10 14:41:00,1.47694,1.47757,1.47691,1.47718,298100000.0
2008-01-10 14:42:00,1.47733,1.47751,1.47689,1.47702,110900000.0
2008-01-10 14:43:00,1.47699,1.47737,1.47657,1.47712,150200000.0
2008-01-10 14:44:00,1.47718,1.47766,1.47685,1.47726,447000000.0
2008-01-10 14:45:00,1.47724,1.47774,1.4768,1.47774,386500001.0
2008-01-10 14:46:00,1.47753,1.47753,1.47716,1.47716,329700001.0
2008-01-10 14:47:00,1.47706,1.47739,1.47686,1.47721,309300001.0
2008-01-10 14:48:00,1.47723,1.47757,1.4772,1.47728,346400000.0
2008-01-10 14:49:00,1.47725,1.47742,1.47708,1.47731,134200000.0
2008-01-10 14:50:00,1.4774,1.47852,1.47732,1.47831,313399999.0
2008-01-10 14:51:00,1.47845,1.47845,1.47746,1.47756,167000001.0
2008-01-10 14:52:00,1.47747,1.47795,1.47699,1.47769,292000000.0
2008-01-10 14:53:00,1.47767,1.47831,1.4774,1.4778,426300001.0
2008-01-10 14:54:00,1.4777,1.47813,1.47751,1.47769,146300001.0
2008-01-10 14:55:00,1.47769,1.47828,1.47756,1.47796,245900000.0
2008-01-10 14:56:00,1.47798,1.47838,1.47774,1.47807,406200000.0
2008-01-10 14:57:00,1.47799,1.47833,1.47795,1.47813,416500004.0
2008-01-10 14:58:00,1.47807,1.47847,1.4776,1.47784,387200000.0
2008-01-10 14:59:00,1.47771,1.47828,1.47738,1.47766,238300001.0
2008-01-10 15:00:00,1.47778,1.4784,1.47776,1.47789,696900002.0
2008-01-10 15:01:00,1.47789,1.47864,1.47783,1.47851,319800000.0
2008-01-10 15:02:00,1.4786,1.47865,1.47791,1.47807,566300000.0
2008-01-10 15:03:00,1.4782,1.47868,1.47809,1.47834,400500000.0
2008-01-10 15:04:00,1.4783,1.47882,1.4783,1.47863,414500002.0
2008-01-10 15:05:00,1.4787,1.47896,1.47856,1.47863,418400001.0
2008-01-10 15:06:00,1.4787,1.47908,1.47864,1.47864,295900002.0
2008-01-10 15:07:00,1.4786,1.47877,1.4784,1.47842,319000000.0
2008-01-10 15:08:00,1.47844,1.47883,1.47825,1.47847,485600002.0
2008-01-10 15:09:00,1.47853,1.47857,1.4781,1.47829,460600001.0
2008-01-10 15:10:00,1.4782,1.47833,1.47797,1.47805,509100000.0
2008-01-10 15:11:00,1.47788,1.47799,1.47757,1.47771,448900000.0
2008-01-10 15:12:00,1.47753,1.47757,1.47715,1.47753,373300000.0
2008-01-10 15:13:00,1.47758,1.47815,1.47758,1.47805,419100000.0
2008-01-10 15:14:00,1.47818,1.47855,1.47785,1.47852,493000000.0
2008-01-10 15:15:00,1.47844,1.47844,1.47796,1.47811,419500002.0
2008-01-10 15:16:00,1.47812,1.47844,1.47808,1.47827,476800001.0
2008-01-10 15:17:00,1.47845,1.47878,1.47841,1.4787,397500000.0
2008-01-10 15:18:00,1.47882,1.4796,1.47881,1.47953,262200001.0
2008-01-10 15:19:00,1.4796,1.4796,1.47908,1.47926,463600000.0
2008-01-10 15:20:00,1.4794,1.4796,1.47923,1.47942,424600000.0
2008-01-10 15:21:00,1.47932,1.47932,1.47862,1.47862,731000002.0
2008-01-10 15:22:00,1.47875,1.47911,1.47859,1.47908,509700002.0
2008-01-10 15:23:00,1.47898,1.47912,1.4787,1.47906,490900001.0
2008-01-10 15:24:00,1.47937,1.47943,1.47913,1.47928,585000000.0
2008-01-10 15:25:00,1.47924,1.47954,1.47898,1.47934,655400002.0
2008-01-10 15:26:00,1.47942,1.47947,1.47911,1.47929,746300003.0
2008-01-10 15:27:00,1.47926,1.47939,1.47866,1.47883,583800001.0
2008-01-10 15:28:00,1.4789,1.4792,1.47867,1.47886,658900001.0
2008-01-10 15:29:00,1.47884,1.47925,1.47873,1.47925,592200001.0
2008-01-10 15:30:00,1.47939,1.4837,1.47925,1.48315,722700002.0
2008-01-10 15:31:00,1.48359,1.4839,1.48305,1.48383,506200000.0
2008-01-10 15:32:00,1.48386,1.48435,1.48366,1.48382,426400000.0
2008-01-10 15:33:00,1.48384,1.48449,1.48377,1.48432,477100000.0
2008-01-10 15:34:00,1.48452,1.48565,1.48441,1.48565,389100001.0
2008-01-10 15:35:00,1.48573,1.48573,1.4849,1.48506,577200002.0
2008-01-10 15:36:00,1.48515,1.48568,1.48498,1.48534,368100002.0
2008-01-10 15:37:00,1.48527,1.48564,1.48506,1.48539,250800000.0
2008-01-10 15:38:00,1.48545,1.48591,1.48527,1.48527,397300001.0
2008-01-10 15:39:00,1.4855,1.48581,1.4851,1.48517,426500001.0
2008-01-10 15:40:00,1.48514,1.48587,1.48514,1.48541,418600000.0
2008-01-10 15:41:00,1.48543,1.48584,1.48534,1.48584,347400001.0
2008-01-10 15:42:00,1.48602,1.48645,1.48577,1.48613,185500000.0
2008-01-10 15:43:00,1.48604,1.48629,1.48594,1.48618,407700000.0
2008-01-10 15:44:00,1.48627,1.48661,1.48625,1.4864,339100001.0
2008-01-10 15:45:00,1.48651,1.48675,1.48596,1.48598,687700000.0
2008-01-10 15:46:00,1.4858,1.4859,1.48551,1.48567,498200000.0
2008-01-10 15:47:00,1.48552,1.48566,1.48529,1.4855,239700000.0
2008-01-10 15:48:00,1.48532,1.48534,1.48491,1.48511,261600001.0
2008-01-10 15:49:00,1.48514,1.48526,1.48482,1.48489,364500000.0
2008-01-10 15:50:00,1.48493,1.48514,1.48471,1.48503,439500000.0
2008-01-10 15:51:00,1.485,1.48542,1.4848,1.4848,483200002.0
2008-01-10 15:52:00,1.48477,1.48494,1.48432,1.48448,326600001.0
2008-01-10 15:53:00,1.48453,1.48504,1.48442,1.48482,326700002.0
2008-01-10 15:54:00,1.48497,1.48538,1.48476,1.48503,331200000.0
2008-01-10 15:55:00,1.48502,1.48512,1.48476,1.48485,411400000.0
2008-01-10 15:56:00,1.48487,1.48508,1.48468,1.48495,403700001.0
2008-01-10 15:57:00,1.48488,1.48488,1.48441,1.48467,375600001.0
2008-01-10 15:58:00,1.48472,1.48518,1.48472,1.48497,417800002.0
2008-01-10 15:59:00,1.4848,1.485,1.48464,1.48494,470500000.0
2008-01-10 16:00:00,1.48502,1.48532,1.48466,1.48489,444100001.0
2008-01-10 16:01:00,1.48497,1.48542,1.48497,1.48532,450900003.0
2008-01-10 16:02:00,1.4852,1.48561,1.48503,1.48561,486900001.0
2008-01-10 16:03:00,1.48548,1.4855,1.48506,1.48547,420800000.0
2008-01-10 16:04:00,1.48558,1.48637,1.48537,1.48637,525000001.0
2008-01-10 16:05:00,1.48639,1.48645,1.48605,1.48607,375100001.0
2008-01-10 16:06:00,1.48617,1.4865,1.48617,1.48631,252300001.0
2008-01-10 16:07:00,1.48642,1.48666,1.48639,1.48645,224700001.0
2008-01-10 16:08:00,1.48646,1.48737,1.48646,1.48736,147100000.0
2008-01-10 16:09:00,1.48739,1.48752,1.48701,1.48739,334200000.0
2008-01-10 16:10:00,1.48698,1.48698,1.48654,1.48682,427500001.0
2008-01-10 16:11:00,1.4868,1.48699,1.48659,1.48671,562800001.0
2008-01-10 16:12:00,1.48673,1.48711,1.48671,1.48695,486100002.0
2008-01-10 16:13:00,1.48725,1.48808,1.48707,1.48745,485300001.0
2008-01-10 16:14:00,1.48748,1.488,1.48727,1.48768,570800000.0
2008-01-10 16:15:00,1.48806,1.48932,1.48806,1.48899,620600000.0
2008-01-10 16:16:00,1.48905,1.4894,1.48897,1.4891,514100000.0
2008-01-10 16:17:00,1.48921,1.48927,1.4889,1.48896,497000001.0
2008-01-10 16:18:00,1.48877,1.48886,1.4881,1.48834,743700002.0
2008-01-10 16:19:00,1.48834,1.48841,1.48756,1.48766,644700002.0
2008-01-10 16:20:00,1.48742,1.48802,1.48742,1.48777,641700003.0
2008-01-10 16:21:00,1.48778,1.48782,1.48735,1.48748,565800000.0
2008-01-10 16:22:00,1.48724,1.48725,1.48649,1.48649,578299999.0
2008-01-10 16:23:00,1.48649,1.48681,1.48638,1.48674,498900001.0
2008-01-10 16:24:00,1.48699,1.48826,1.48679,1.48764,557200001.0
2008-01-10 16:25:00,1.48725,1.48837,1.48673,1.48787,639699998.0
2008-01-10 16:26:00,1.48819,1.48834,1.48761,1.48772,586200002.0
2008-01-10 16:27:00,1.48777,1.48816,1.48764,1.48801,414500001.0
2008-01-10 16:28:00,1.48786,1.48807,1.48732,1.48754,586400001.0
2008-01-10 16:29:00,1.48758,1.48834,1.48758,1.48825,507200001.0
2008-01-10 16:30:00,1.48832,1.48835,1.48796,1.48835,539100003.0
2008-01-10 16:31:00,1.48814,1.48832,1.4877,1.4878,362400001.0
2008-01-10 16:32:00,1.48778,1.48856,1.48778,1.48856,643200000.0
2008-01-10 16:33:00,1.48873,1.48898,1.48849,1.48898,494600000.0
2008-01-10 16:34:00,1.48896,1.48896,1.48805,1.48822,397100003.0
2008-01-10 16:35:00,1.48802,1.48839,1.48802,1.48823,401800000.0
2008-01-10 16:36:00,1.48824,1.48848,1.48808,1.48844,476100001.0
2008-01-10 16:37:00,1.48834,1.48933,1.48834,1.4885,556400001.0
2008-01-10 16:38:00,1.48868,1.4902,1.48868,1.49001,609900003.0
2008-01-10 16:39:00,1.49024,1.49064,1.48995,1.49035,625499999.0
2008-01-10 16:40:00,1.4904,1.49051,1.4897,1.49016,301600000.0
2008-01-10 16:41:00,1.49033,1.49132,1.49011,1.49045,388100001.0
2008-01-10 16:42:00,1.49057,1.49086,1.49044,1.49062,426500000.0
2008-01-10 16:43:00,1.49064,1.49129,1.4903,1.4912,478700001.0
2008-01-10 16:44:00,1.49105,1.49117,1.49068,1.49115,453800000.0
2008-01-10 16:45:00,1.49108,1.49129,1.49086,1.49093,461600002.0
2008-01-10 16:46:00,1.49116,1.49163,1.49095,1.49144,384400002.0
2008-01-10 16:47:00,1.49157,1.49232,1.49127,1.49193,508000001.0
2008-01-10 16:48:00,1.49181,1.49203,1.49131,1.49169,475600000.0
2008-01-10 16:49:00,1.49188,1.49219,1.49169,1.49194,514700001.0
2008-01-10 16:50:00,1.49187,1.49238,1.49181,1.49197,443600001.0
2008-01-10 16:51:00,1.49202,1.4922,1.49162,1.49191,342700000.0
2008-01-10 16:52:00,1.49185,1.49185,1.49143,1.49143,262900000.0
2008-01-10 16:53:00,1.49144,1.49182,1.49115,1.49168,614000001.0
2008-01-10 16:54:00,1.49169,1.49182,1.49137,1.49182,462700000.0
2008-01-10 16:55:00,1.49186,1.49266,1.49147,1.49266,587700002.0
2008-01-10 16:56:00,1.49263,1.49276,1.49209,1.4923,229500001.0
2008-01-10 16:57:00,1.49198,1.49239,1.49175,1.49195,585800002.0
2008-01-10 16:58:00,1.49207,1.49239,1.49168,1.49219,596700002.0
2008-01-10 16:59:00,1.49214,1.49217,1.49152,1.49161,462400001.0
2008-01-10 17:00:00,1.4916,1.49242,1.4916,1.49224,811200000.0
2008-01-10 17:01:00,1.49227,1.49236,1.4916,1.4921,436600000.0
2008-01-10 17:02:00,1.49226,1.49234,1.49182,1.49193,297900001.0
2008-01-10 17:03:00,1.49189,1.49217,1.49181,1.49212,446700002.0
2008-01-10 17:04:00,1.49205,1.49211,1.4917,1.49184,447800000.0
2008-01-10 17:05:00,1.49171,1.49194,1.49156,1.49186,443800001.0
2008-01-10 17:06:00,1.49169,1.49194,1.49137,1.49139,333700000.0
2008-01-10 17:07:00,1.49138,1.49138,1.49088,1.49137,324000000.0
2008-01-10 17:08:00,1.49142,1.49148,1.48972,1.48972,424500001.0
2008-01-10 17:09:00,1.48983,1.49051,1.48934,1.49036,518100002.0
2008-01-10 17:10:00,1.49039,1.49048,1.48972,1.48979,368000001.0
2008-01-10 17:11:00,1.48996,1.49031,1.48986,1.4901,492500002.0
2008-01-10 17:12:00,1.49008,1.49022,1.4896,1.48989,393800000.0
2008-01-10 17:13:00,1.48997,1.49018,1.48976,1.48984,303100001.0
2008-01-10 17:14:00,1.48999,1.49009,1.48963,1.48981,495400001.0
2008-01-10 17:15:00,1.4899,1.49009,1.48964,1.48981,557600000.0
2008-01-10 17:16:00,1.48949,1.48995,1.48917,1.4894,514400000.0
2008-01-10 17:17:00,1.48942,1.48982,1.4894,1.48957,367300000.0
2008-01-10 17:18:00,1.48962,1.48997,1.48938,1.48968,694300000.0
2008-01-10 17:19:00,1.48941,1.48941,1.48829,1.48933,335100000.0
2008-01-10 17:20:00,1.48943,1.48958,1.48918,1.4895,513700000.0
2008-01-10 17:21:00,1.48939,1.48978,1.48938,1.48944,402400001.0
2008-01-10 17:22:00,1.48958,1.49023,1.48935,1.4899,511800000.0
2008-01-10 17:23:00,1.48986,1.4902,1.4896,1.48962,525600000.0
2008-01-10 17:24:00,1.48952,1.49025,1.4895,1.48959,565700002.0
2008-01-10 17:25:00,1.48947,1.48978,1.48944,1.48966,367100000.0
2008-01-10 17:26:00,1.48971,1.48991,1.48943,1.48976,456600000.0
2008-01-10 17:27:00,1.48954,1.49009,1.48942,1.48969,490100000.0
2008-01-10 17:28:00,1.48991,1.4904,1.48968,1.49016,553700003.0
2008-01-10 17:29:00,1.49028,1.49113,1.49028,1.49073,628500002.0
2008-01-10 17:30:00,1.49086,1.4912,1.49074,1.49074,489500001.0
2008-01-10 17:31:00,1.49061,1.49107,1.49057,1.49089,646800001.0
2008-01-10 17:32:00,1.49073,1.49083,1.49043,1.49054,462900000.0
2008-01-10 17:33:00,1.49035,1.49049,1.49009,1.49035,530000000.0
2008-01-10 17:34:00,1.4902,1.4902,1.48916,1.48952,409000000.0
2008-01-10 17:35:00,1.48957,1.49007,1.48957,1.48976,341800001.0
2008-01-10 17:36:00,1.48991,1.49044,1.48974,1.48997,569600000.0
2008-01-10 17:37:00,1.48986,1.49006,1.48963,1.48974,367700002.0
2008-01-10 17:38:00,1.48987,1.49015,1.48981,1.48998,331600000.0
2008-01-10 17:39:00,1.49021,1.49036,1.48985,1.48985,475900000.0
2008-01-10 17:40:00,1.48967,1.49009,1.48961,1.49001,367600001.0
2008-01-10 17:41:00,1.48998,1.49015,1.4898,1.48999,401600002.0
2008-01-10 17:42:00,1.49,1.49044,1.48994,1.49023,346600001.0
2008-01-10 17:43:00,1.49015,1.49029,1.48989,1.49008,429700001.0
2008-01-10 17:44:00,1.49005,1.49015,1.48991,1.49001,376300000.0
2008-01-10 17:45:00,1.48988,1.48988,1.48938,1.48938,545700001.0
2008-01-10 17:46:00,1.48933,1.48953,1.48896,1.48933,490800001.0
2008-01-10 17:47:00,1.48949,1.48995,1.48947,1.4895,377300001.0
2008-01-10 17:48:00,1.48964,1.4899,1.48963,1.48978,349900000.0
2008-01-10 17:49:00,1.48981,1.49016,1.48969,1.49015,361300001.0
2008-01-10 17:50:00,1.49019,1.4904,1.49005,1.49024,491200000.0
2008-01-10 17:51:00,1.49017,1.49019,1.48971,1.48992,458600001.0
2008-01-10 17:52:00,1.48989,1.49021,1.48963,1.49002,508400000.0
2008-01-10 17:53:00,1.48999,1.49034,1.48995,1.48998,540600002.0
2008-01-10 17:54:00,1.48999,1.4903,1.48992,1.49001,395400001.0
2008-01-10 17:55:00,1.48999,1.4903,1.48983,1.49014,452299999.0
2008-01-10 17:56:00,1.49032,1.49053,1.49007,1.49041,421999999.0
2008-01-10 17:57:00,1.49061,1.49071,1.49028,1.49034,596400001.0
2008-01-10 17:58:00,1.49028,1.4904,1.48985,1.49022,598000001.0
2008-01-10 17:59:00,1.49038,1.49195,1.49024,1.49195,237300000.0
2008-01-10 18:00:00,1.49199,1.49239,1.49145,1.49153,671400001.0
2008-01-10 18:01:00,1.49124,1.49183,1.49089,1.49163,772300002.0
2008-01-10 18:02:00,1.49181,1.49272,1.49173,1.49219,531600000.0
2008-01-10 18:03:00,1.4921,1.49211,1.49169,1.49202,304400000.0
2008-01-10 18:04:00,1.49192,1.49212,1.49175,1.49203,646000001.0
2008-01-10 18:05:00,1.492,1.49205,1.49163,1.49179,513800000.0
2008-01-10 18:06:00,1.49167,1.4922,1.49156,1.49203,296400000.0
2008-01-10 18:07:00,1.49241,1.49253,1.49145,1.49172,392100000.0
2008-01-10 18:08:00,1.49162,1.49207,1.49141,1.49191,481300002.0
2008-01-10 18:09:00,1.49183,1.49196,1.49168,1.49182,487200000.0
2008-01-10 18:10:00,1.49181,1.49181,1.49121,1.4914,522800000.0
2008-01-10 18:11:00,1.49114,1.49127,1.4909,1.49094,293800000.0
2008-01-10 18:12:00,1.49096,1.49138,1.49085,1.49122,400800001.0
2008-01-10 18:13:00,1.49111,1.49139,1.49088,1.49093,278300000.0
2008-01-10 18:14:00,1.49078,1.49088,1.49017,1.49088,489500000.0
2008-01-10 18:15:00,1.49081,1.49141,1.49081,1.49109,422100001.0
2008-01-10 18:16:00,1.49119,1.49161,1.4911,1.49157,295800000.0
2008-01-10 18:17:00,1.49175,1.49198,1.49155,1.49182,518899999.0
2008-01-10 18:18:00,1.49207,1.49244,1.49178,1.49244,434000001.0
2008-01-10 18:19:00,1.49248,1.49286,1.49234,1.49271,441000001.0
2008-01-10 18:20:00,1.49283,1.49318,1.49281,1.49302,411800000.0
2008-01-10 18:21:00,1.49307,1.49338,1.49296,1.49297,400900001.0
2008-01-10 18:22:00,1.49309,1.49332,1.4929,1.49332,421000002.0
2008-01-10 18:23:00,1.4934,1.49381,1.49313,1.49375,424200002.0
2008-01-10 18:24:00,1.49386,1.49477,1.49386,1.49434,215300000.0
2008-01-10 18:25:00,1.49444,1.4945,1.49395,1.4944,449800001.0
2008-01-10 18:26:00,1.49447,1.49462,1.49434,1.49457,278000001.0
2008-01-10 18:27:00,1.49472,1.49472,1.49433,1.4947,438700001.0
2008-01-10 18:28:00,1.49485,1.49542,1.49485,1.49505,390300001.0
2008-01-10 18:29:00,1.49511,1.49554,1.49506,1.49529,769400001.0
2008-01-10 18:30:00,1.49542,1.49542,1.49508,1.49522,417400000.0
2008-01-10 18:31:00,1.49512,1.49523,1.49481,1.49502,553799999.0
2008-01-10 18:32:00,1.49476,1.49476,1.49378,1.49405,357700000.0
2008-01-10 18:33:00,1.49369,1.49389,1.49316,1.49366,504900000.0
2008-01-10 18:34:00,1.49361,1.49368,1.49326,1.49339,414300000.0
2008-01-10 18:35:00,1.49325,1.49353,1.49315,1.49346,307200001.0
2008-01-10 18:36:00,1.49341,1.49341,1.49295,1.49317,312800000.0
2008-01-10 18:37:00,1.49313,1.49323,1.49289,1.49305,332800000.0
2008-01-10 18:38:00,1.49309,1.49325,1.493,1.49317,306200000.0
2008-01-10 18:39:00,1.49315,1.49344,1.49314,1.49326,264300000.0
2008-01-10 18:40:00,1.49339,1.49429,1.49339,1.49429,529000001.0
2008-01-10 18:41:00,1.49436,1.49464,1.49414,1.4945,176500001.0
2008-01-10 18:42:00,1.49453,1.49497,1.49429,1.49435,509400000.0
2008-01-10 18:43:00,1.49492,1.49499,1.49454,1.49476,559600001.0
2008-01-10 18:44:00,1.49485,1.49501,1.49457,1.49501,420500001.0
2008-01-10 18:45:00,1.49502,1.49502,1.49454,1.49455,401200001.0
2008-01-10 18:46:00,1.495,1.49537,1.49495,1.49505,473600000.0
2008-01-10 18:47:00,1.49496,1.49545,1.49485,1.49485,451400000.0
2008-01-10 18:48:00,1.49482,1.49518,1.4948,1.4949,495900000.0
2008-01-10 18:49:00,1.49487,1.4951,1.49465,1.49476,379500000.0
2008-01-10 18:50:00,1.49461,1.49461,1.49384,1.49388,269400000.0
2008-01-10 18:51:00,1.49371,1.49379,1.49323,1.49331,225100000.0
2008-01-10 18:52:00,1.49306,1.49306,1.49232,1.49244,319400000.0
2008-01-10 18:53:00,1.49247,1.49276,1.49222,1.49254,499300000.0
2008-01-10 18:54:00,1.49277,1.49291,1.49259,1.49262,580500003.0
2008-01-10 18:55:00,1.49272,1.49281,1.49231,1.49264,710600003.0
2008-01-10 18:56:00,1.4925,1.49305,1.49246,1.49284,576200001.0
2008-01-10 18:57:00,1.49278,1.49325,1.49278,1.49305,687000002.0
2008-01-10 18:58:00,1.49326,1.49379,1.49321,1.49355,366800001.0
2008-01-10 18:59:00,1.49358,1.49409,1.49356,1.49406,443900001.0
2008-01-10 19:00:00,1.49427,1.49453,1.49358,1.49372,253400000.0
2008-01-10 19:01:00,1.49367,1.49416,1.49367,1.4941,457100004.0
2008-01-10 19:02:00,1.49401,1.49403,1.49363,1.49384,503300000.0
2008-01-10 19:03:00,1.49394,1.49418,1.49385,1.49393,523400000.0
2008-01-10 19:04:00,1.4941,1.49427,1.49337,1.4939,573200000.0
2008-01-10 19:05:00,1.49385,1.49403,1.49356,1.49356,712600002.0
2008-01-10 19:06:00,1.49344,1.49366,1.49312,1.49335,478800000.0
2008-01-10 19:07:00,1.4934,1.49402,1.4934,1.49382,575500000.0
2008-01-10 19:08:00,1.49391,1.49404,1.49332,1.49404,582000001.0
2008-01-10 19:09:00,1.4941,1.49432,1.49381,1.49431,513300000.0
2008-01-10 19:10:00,1.49417,1.49422,1.4939,1.49407,553400001.0
2008-01-10 19:11:00,1.49413,1.49438,1.49406,1.49407,354500002.0
2008-01-10 19:12:00,1.49404,1.49414,1.49382,1.49395,519400000.0
2008-01-10 19:13:00,1.4939,1.49417,1.4936,1.49361,655200001.0
2008-01-10 19:14:00,1.49345,1.49374,1.49315,1.49345,675400001.0
2008-01-10 19:15:00,1.49346,1.49351,1.49278,1.49278,456100001.0
2008-01-10 19:16:00,1.49257,1.49264,1.49178,1.49192,257600000.0
2008-01-10 19:17:00,1.49171,1.49177,1.49077,1.49086,433600000.0
2008-01-10 19:18:00,1.49065,1.49092,1.49009,1.49022,429500001.0
2008-01-10 19:19:00,1.49037,1.49156,1.49031,1.49031,317000000.0
2008-01-10 19:20:00,1.4904,1.49049,1.48959,1.48975,554600000.0
2008-01-10 19:21:00,1.48958,1.4897,1.48912,1.48948,402100001.0
2008-01-10 19:22:00,1.48966,1.49003,1.48957,1.48973,302100000.0
2008-01-10 19:23:00,1.48938,1.48948,1.48709,1.48709,413899999.0
2008-01-10 19:24:00,1.48685,1.48758,1.48665,1.48717,486100000.0
2008-01-10 19:25:00,1.48738,1.48914,1.48738,1.4881,648900001.0
2008-01-10 19:26:00,1.48811,1.48827,1.48733,1.48788,193100000.0
2008-01-10 19:27:00,1.48798,1.48809,1.48757,1.48794,310800000.0
2008-01-10 19:28:00,1.48809,1.48825,1.48782,1.48802,230900000.0
2008-01-10 19:29:00,1.48843,1.48949,1.4883,1.48938,412900001.0
2008-01-10 19:30:00,1.48959,1.49038,1.48953,1.49038,417200002.0
2008-01-10 19:31:00,1.49068,1.49224,1.49043,1.49224,485300001.0
2008-01-10 19:32:00,1.4926,1.49308,1.49209,1.49255,337200000.0
2008-01-10 19:33:00,1.49268,1.49393,1.49248,1.4938,323200001.0
2008-01-10 19:34:00,1.49354,1.49374,1.49247,1.49341,598000000.0
2008-01-10 19:35:00,1.49359,1.49418,1.49334,1.49351,473600000.0
2008-01-10 19:36:00,1.49338,1.49356,1.49266,1.49282,242400001.0
2008-01-10 19:37:00,1.49266,1.49291,1.49203,1.4923,407400002.0
2008-01-10 19:38:00,1.49222,1.49239,1.4915,1.49179,555600002.0
2008-01-10 19:39:00,1.49189,1.49268,1.49173,1.49246,288900002.0
2008-01-10 19:40:00,1.49261,1.49379,1.49248,1.4932,334300000.0
2008-01-10 19:41:00,1.49301,1.49304,1.49186,1.49208,196600000.0
2008-01-10 19:42:00,1.49195,1.49238,1.49157,1.49194,268900000.0
2008-01-10 19:43:00,1.49177,1.49194,1.49088,1.49096,289400001.0
2008-01-10 19:44:00,1.49091,1.49117,1.49019,1.49019,292200001.0
2008-01-10 19:45:00,1.49031,1.49107,1.49022,1.49107,112000000.0
2008-01-10 19:46:00,1.49124,1.49141,1.49101,1.49116,264600003.0
2008-01-10 19:47:00,1.49127,1.49262,1.49127,1.49246,414300000.0
2008-01-10 19:48:00,1.4927,1.49359,1.49256,1.49345,262100000.0
2008-01-10 19:49:00,1.4936,1.49389,1.49314,1.49345,577900000.0
2008-01-10 19:50:00,1.49368,1.4943,1.49347,1.49379,513800000.0
2008-01-10 19:51:00,1.49388,1.49437,1.49328,1.49353,366000001.0
2008-01-10 19:52:00,1.49332,1.49363,1.49299,1.49338,540300001.0
2008-01-10 19:53:00,1.49337,1.49394,1.4928,1.49333,678700002.0
2008-01-10 19:54:00,1.49321,1.49321,1.49271,1.49302,285300000.0
2008-01-10 19:55:00,1.49303,1.49303,1.49268,1.49298,430800000.0
2008-01-10 19:56:00,1.49292,1.49292,1.4922,1.49244,456400001.0
2008-01-10 19:57:00,1.49238,1.49245,1.49145,1.49166,256800001.0
2008-01-10 19:58:00,1.49184,1.49208,1.49129,1.49144,488800000.0
2008-01-10 19:59:00,1.49161,1.49253,1.49161,1.49239,396100000.0
2008-01-10 20:00:00,1.49252,1.49286,1.49201,1.49245,469200001.0
2008-01-10 20:01:00,1.49244,1.49244,1.4913,1.49155,632300001.0
2008-01-10 20:02:00,1.49127,1.49178,1.49108,1.49141,599100002.0
2008-01-10 20:03:00,1.4913,1.49147,1.49102,1.49131,713000001.0
2008-01-10 20:04:00,1.49125,1.49151,1.49088,1.49113,407300000.0
2008-01-10 20:05:00,1.4911,1.49155,1.4911,1.49137,344100001.0
2008-01-10 20:06:00,1.49149,1.49257,1.49111,1.49183,538000000.0
2008-01-10 20:07:00,1.49168,1.49221,1.49072,1.49169,436500000.0
2008-01-10 20:08:00,1.49176,1.4918,1.49138,1.49167,673999999.0
2008-01-10 20:09:00,1.49156,1.49176,1.49134,1.49138,564200000.0
2008-01-10 20:10:00,1.49139,1.49179,1.49138,1.49173,699500002.0
2008-01-10 20:11:00,1.49163,1.49208,1.49153,1.49183,758000000.0
2008-01-10 20:12:00,1.49185,1.49288,1.49185,1.49264,643500000.0
2008-01-10 20:13:00,1.49263,1.49273,1.49197,1.49197,481800002.0
2008-01-10 20:14:00,1.49222,1.49296,1.49222,1.49296,340100001.0
2008-01-10 20:15:00,1.49288,1.49298,1.4922,1.49251,397300001.0
2008-01-10 20:16:00,1.49234,1.49243,1.49185,1.4923,195100001.0
2008-01-10 20:17:00,1.49306,1.49332,1.49276,1.49332,328200001.0
2008-01-10 20:18:00,1.49356,1.49381,1.49333,1.49373,661500001.0
2008-01-10 20:19:00,1.49365,1.49388,1.49329,1.49365,322800001.0
2008-01-10 20:20:00,1.49373,1.49412,1.49372,1.49396,368400000.0
2008-01-10 20:21:00,1.49397,1.49426,1.49361,1.49404,55300001.0
2008-01-10 20:22:00,1.49416,1.49539,1.49412,1.4952,223200001.0
2008-01-10 20:23:00,1.49523,1.49523,1.49483,1.49489,394300000.0
2008-01-10 20:24:00,1.49494,1.4954,1.49488,1.49508,253500000.0
2008-01-10 20:25:00,1.49484,1.49492,1.49454,1.49478,270700002.0
2008-01-10 20:26:00,1.4947,1.49472,1.49426,1.49436,395400000.0
2008-01-10 20:27:00,1.49439,1.49479,1.49421,1.49458,418100002.0
2008-01-10 20:28:00,1.49472,1.49472,1.49427,1.49435,234300000.0
2008-01-10 20:29:00,1.49443,1.49465,1.49415,1.49449,496100000.0
2008-01-10 20:30:00,1.49461,1.49513,1.49459,1.49482,246300002.0
2008-01-10 20:31:00,1.49487,1.49518,1.49463,1.49518,245600001.0
2008-01-10 20:32:00,1.49507,1.49513,1.49478,1.49479,192500001.0
2008-01-10 20:33:00,1.49485,1.49518,1.49476,1.49512,293600001.0
2008-01-10 20:34:00,1.49522,1.49603,1.49508,1.49591,362300000.0
2008-01-10 20:35:00,1.49607,1.49649,1.49582,1.49649,252300001.0
2008-01-10 20:36:00,1.49671,1.49726,1.49671,1.49703,442500000.0
2008-01-10 20:37:00,1.49692,1.49697,1.49616,1.49616,312200000.0
2008-01-10 20:38:00,1.4962,1.49645,1.49606,1.49625,268400000.0
2008-01-10 20:39:00,1.49619,1.49649,1.49582,1.49593,426799998.0
2008-01-10 20:40:00,1.49592,1.49674,1.49583,1.49639,374100001.0
2008-01-10 20:41:00,1.49648,1.49657,1.49615,1.49615,394200001.0
2008-01-10 20:42:00,1.49603,1.49638,1.49594,1.49638,217500001.0
2008-01-10 20:43:00,1.49646,1.49664,1.49623,1.49623,182300000.0
2008-01-10 20:44:00,1.49615,1.49625,1.4957,1.49574,250000000.0
2008-01-10 20:45:00,1.49592,1.49638,1.49592,1.4962,505900001.0
2008-01-10 20:46:00,1.49635,1.497,1.49622,1.497,312900001.0
2008-01-10 20:47:00,1.49723,1.49784,1.49715,1.49727,284000000.0
2008-01-10 20:48:00,1.49712,1.49723,1.49664,1.49701,380900001.0
2008-01-10 20:49:00,1.49707,1.49731,1.49707,1.49717,469300002.0
2008-01-10 20:50:00,1.49717,1.4977,1.49717,1.4977,244500000.0
2008-01-10 20:51:00,1.49793,1.49827,1.49781,1.49827,229400001.0
2008-01-10 20:52:00,1.49824,1.49837,1.49789,1.49789,211000000.0
2008-01-10 20:53:00,1.49775,1.49789,1.49755,1.49777,217700000.0
2008-01-10 20:54:00,1.49783,1.49787,1.49749,1.49768,122100000.0
2008-01-10 20:55:00,1.49754,1.49756,1.49724,1.49729,363200000.0
2008-01-10 20:56:00,1.49722,1.49748,1.49698,1.49732,146200000.0
2008-01-10 20:57:00,1.49736,1.49779,1.49722,1.49767,351700000.0
2008-01-10 20:58:00,1.49769,1.49781,1.49712,1.49734,302700000.0
2008-01-10 20:59:00,1.49705,1.49705,1.49644,1.49646,135200000.0
2008-01-10 21:00:00,1.49618,1.49632,1.49603,1.49605,296300000.0
2008-01-10 21:01:00,1.49616,1.49628,1.49602,1.49612,228500002.0
2008-01-10 21:02:00,1.49621,1.49685,1.49601,1.49648,113900000.0
2008-01-10 21:03:00,1.49651,1.49651,1.49588,1.49644,276400000.0
2008-01-10 21:04:00,1.49635,1.49656,1.49602,1.49639,305700000.0
2008-01-10 21:05:00,1.49648,1.49688,1.49648,1.49679,450300001.0
2008-01-10 21:06:00,1.49642,1.49668,1.49605,1.49635,210000000.0
2008-01-10 21:07:00,1.49631,1.49675,1.49631,1.49672,214200001.0
2008-01-10 21:08:00,1.49669,1.4969,1.49645,1.49653,228200000.0
2008-01-10 21:09:00,1.49643,1.49654,1.49614,1.49614,338700002.0
2008-01-10 21:10:00,1.49615,1.49621,1.49574,1.49589,261000000.0
2008-01-10 21:11:00,1.49597,1.49617,1.49578,1.496,344800001.0
2008-01-10 21:12:00,1.49604,1.49622,1.49569,1.49576,220400000.0
2008-01-10 21:13:00,1.49564,1.4957,1.49543,1.49561,232800000.0
2008-01-10 21:14:00,1.49544,1.49559,1.49491,1.49559,259500001.0
2008-01-10 21:15:00,1.49574,1.49592,1.4956,1.49565,322200000.0
2008-01-10 21:16:00,1.49559,1.49562,1.49457,1.49474,211300000.0
2008-01-10 21:17:00,1.49456,1.4947,1.49412,1.49418,271800001.0
2008-01-10 21:18:00,1.49438,1.49483,1.49432,1.49481,176100000.0
2008-01-10 21:19:00,1.49476,1.49476,1.49411,1.49458,122000001.0
2008-01-10 21:20:00,1.49455,1.49455,1.4941,1.4941,52400001.0
2008-01-10 21:21:00,1.49424,1.4947,1.4942,1.49469,126900000.0
2008-01-10 21:22:00,1.4947,1.49479,1.49434,1.49466,217600001.0
2008-01-10 21:23:00,1.49471,1.49484,1.49456,1.49456,100200001.0
2008-01-10 21:24:00,1.49455,1.49473,1.49429,1.49432,135600000.0
2008-01-10 21:25:00,1.49446,1.49483,1.49441,1.49469,202800000.0
2008-01-10 21:26:00,1.49483,1.49514,1.49475,1.49475,251500000.0
2008-01-10 21:27:00,1.4946,1.49468,1.49409,1.49449,190500000.0
2008-01-10 21:28:00,1.49449,1.49494,1.49434,1.49434,129300000.0
2008-01-10 21:29:00,1.49431,1.49459,1.49424,1.49435,326999998.0
2008-01-10 21:30:00,1.4943,1.49468,1.4943,1.49456,86000000.0
2008-01-10 21:31:00,1.49462,1.49474,1.49438,1.49447,391700001.0
2008-01-10 21:32:00,1.49429,1.49432,1.49381,1.49402,375000001.0
2008-01-10 21:33:00,1.4941,1.49414,1.49391,1.49407,358200003.0
2008-01-10 21:34:00,1.49415,1.49437,1.49384,1.49417,213100000.0
2008-01-10 21:35:00,1.4942,1.49463,1.49413,1.4945,328300000.0
2008-01-10 21:36:00,1.49445,1.49456,1.49413,1.49434,334000001.0
2008-01-10 21:37:00,1.49418,1.49437,1.49393,1.49425,267500000.0
2008-01-10 21:38:00,1.49416,1.49422,1.4938,1.49397,269200000.0
2008-01-10 21:39:00,1.49368,1.4937,1.49295,1.49305,305000003.0
2008-01-10 21:40:00,1.49282,1.49285,1.49225,1.49285,158100000.0
2008-01-10 21:41:00,1.49282,1.49283,1.49241,1.49241,222300000.0
2008-01-10 21:42:00,1.4922,1.49225,1.49178,1.49178,154900000.0
2008-01-10 21:43:00,1.49185,1.49198,1.49175,1.49197,250999999.0
2008-01-10 21:44:00,1.492,1.49212,1.49193,1.49198,147500000.0
2008-01-10 21:45:00,1.49204,1.49233,1.49191,1.49233,429500002.0
2008-01-10 21:46:00,1.49228,1.49286,1.49228,1.49279,305700000.0
2008-01-10 21:47:00,1.4929,1.49304,1.49268,1.49272,273600001.0
2008-01-10 21:48:00,1.49272,1.49278,1.49259,1.49272,433000001.0
2008-01-10 21:49:00,1.49273,1.49284,1.49254,1.49265,266200000.0
2008-01-10 21:50:00,1.49255,1.49282,1.49241,1.49241,418000001.0
2008-01-10 21:51:00,1.4925,1.49264,1.4923,1.4923,549300003.0
2008-01-10 21:52:00,1.4921,1.49235,1.49165,1.4918,315600001.0
2008-01-10 21:53:00,1.49164,1.49173,1.49143,1.49164,103000001.0
2008-01-10 21:54:00,1.49167,1.49194,1.49165,1.49184,433500000.0
2008-01-10 21:55:00,1.49184,1.492,1.49167,1.49178,194300000.0
2008-01-10 21:56:00,1.49194,1.49195,1.49171,1.49195,35000000.0
2008-01-10 21:57:00,1.49176,1.49209,1.49167,1.49181,280900003.0
2008-01-10 21:58:00,1.49188,1.49217,1.49163,1.49197,140400000.0
2008-01-10 21:59:00,1.49217,1.49312,1.49217,1.49306,249600000.0
2008-01-10 22:00:00,1.49319,1.49565,1.49284,1.49313,69900000.0
2008-01-10 22:01:00,1.49252,1.49252,1.49154,1.49182,169000000.0
2008-01-10 22:02:00,1.49185,1.49259,1.49185,1.49248,177800001.0
2008-01-10 22:03:00,1.49264,1.49305,1.4925,1.49271,139800000.0
2008-01-10 22:04:00,1.49239,1.49259,1.49214,1.49251,191700000.0
2008-01-10 22:05:00,1.4927,1.493,1.4926,1.49297,214200001.0
2008-01-10 22:06:00,1.49276,1.49299,1.49254,1.49266,135000001.0
2008-01-10 22:07:00,1.49269,1.49287,1.49223,1.49238,211800000.0
2008-01-10 22:08:00,1.49241,1.49255,1.49188,1.49202,192000001.0
2008-01-10 22:09:00,1.49177,1.4921,1.49157,1.4917,274700001.0
2008-01-10 22:10:00,1.49173,1.49208,1.4916,1.49175,226000000.0
2008-01-10 22:11:00,1.49175,1.49219,1.49166,1.49171,276800000.0
2008-01-10 22:12:00,1.49174,1.49176,1.49132,1.49155,242900000.0
2008-01-10 22:13:00,1.49148,1.49159,1.49123,1.49125,200200002.0
2008-01-10 22:14:00,1.49115,1.49135,1.49104,1.49108,139600000.0
2008-01-10 22:15:00,1.49112,1.49142,1.49104,1.49121,105400000.0
2008-01-10 22:16:00,1.49111,1.49135,1.49111,1.49112,104200002.0
2008-01-10 22:17:00,1.49104,1.49129,1.49078,1.49129,247400000.0
2008-01-10 22:18:00,1.49133,1.49219,1.49131,1.49219,112600000.0
2008-01-10 22:19:00,1.49176,1.49203,1.4916,1.49179,215100001.0
2008-01-10 22:20:00,1.49208,1.49223,1.49197,1.492,158200000.0
2008-01-10 22:21:00,1.49191,1.49191,1.49127,1.49147,175400001.0
2008-01-10 22:22:00,1.49141,1.49162,1.49131,1.49145,188400002.0
2008-01-10 22:23:00,1.49176,1.4918,1.49151,1.49158,180700000.0
2008-01-10 22:24:00,1.49166,1.49193,1.49144,1.4916,277500000.0
2008-01-10 22:25:00,1.49202,1.49213,1.4917,1.49183,255400001.0
2008-01-10 22:26:00,1.49182,1.49201,1.49171,1.49182,205200001.0
2008-01-10 22:27:00,1.49204,1.49214,1.49185,1.49191,137400000.0
2008-01-10 22:28:00,1.49178,1.49185,1.49148,1.49161,48800000.0
2008-01-10 22:29:00,1.49138,1.49185,1.49117,1.49117,204800002.0
2008-01-10 22:30:00,1.49147,1.49183,1.49138,1.49171,244000001.0
2008-01-10 22:31:00,1.49178,1.49193,1.49151,1.49159,224500001.0
2008-01-10 22:32:00,1.49151,1.49165,1.49108,1.49165,197900000.0
2008-01-10 22:33:00,1.49137,1.49149,1.49129,1.49144,107600000.0
2008-01-10 22:34:00,1.49177,1.49211,1.49167,1.49171,253000001.0
2008-01-10 22:35:00,1.49169,1.49178,1.49161,1.49172,223000001.0
2008-01-10 22:36:00,1.4915,1.4915,1.49048,1.49096,148500000.0
2008-01-10 22:37:00,1.49105,1.49105,1.49011,1.49058,203000001.0
2008-01-10 22:38:00,1.49045,1.49116,1.49045,1.4906,352300002.0
2008-01-10 22:39:00,1.49052,1.49062,1.49005,1.49023,224000000.0
2008-01-10 22:40:00,1.49016,1.49056,1.48987,1.4901,276500000.0
2008-01-10 22:41:00,1.49023,1.49055,1.49002,1.49055,223800000.0
2008-01-10 22:42:00,1.49063,1.49063,1.48996,1.49008,146300000.0
2008-01-10 22:43:00,1.48994,1.49016,1.48992,1.48992,174900000.0
2008-01-10 22:44:00,1.4898,1.49024,1.4898,1.4901,195600000.0
2008-01-10 22:45:00,1.49006,1.4904,1.49006,1.49032,228400000.0
2008-01-10 22:46:00,1.49048,1.49087,1.49048,1.49065,153600000.0
2008-01-10 22:47:00,1.49056,1.49066,1.49027,1.49037,111000000.0
2008-01-10 22:48:00,1.49034,1.49079,1.4903,1.49042,157700000.0
2008-01-10 22:49:00,1.49049,1.49086,1.4903,1.49038,216900001.0
2008-01-10 22:50:00,1.4903,1.49089,1.49026,1.4903,190700000.0
2008-01-10 22:51:00,1.49033,1.49155,1.49033,1.49119,324700003.0
2008-01-10 22:52:00,1.49122,1.49146,1.49104,1.49109,268900002.0
2008-01-10 22:53:00,1.49134,1.49152,1.49134,1.4914,156000000.0
2008-01-10 22:54:00,1.49131,1.49131,1.49074,1.49074,160400000.0
2008-01-10 22:55:00,1.49072,1.49102,1.49063,1.4907,179200000.0
2008-01-10 22:56:00,1.49063,1.49079,1.49015,1.49015,201100000.0
2008-01-10 22:57:00,1.49012,1.49026,1.49003,1.49007,237100000.0
2008-01-10 22:58:00,1.49031,1.49041,1.4902,1.49021,19400000.0
2008-01-10 22:59:00,1.49013,1.49042,1.48991,1.49021,170900000.0
2008-01-10 23:00:00,1.49018,1.49036,1.48989,1.4901,99800000.0
2008-01-10 23:01:00,1.49015,1.49023,1.49007,1.49007,35200000.0
2008-01-10 23:02:00,1.49011,1.49055,1.49002,1.49002,29100000.0
2008-01-10 23:03:00,1.49002,1.49004,1.48986,1.4899,46600000.0
2008-01-10 23:04:00,1.49045,1.49046,1.49,1.49038,34900000.0
2008-01-10 23:05:00,1.49004,1.49064,1.49004,1.49037,37800000.0
2008-01-10 23:06:00,1.49035,1.49062,1.49035,1.49044,45500000.0
2008-01-10 23:07:00,1.49043,1.49054,1.49006,1.49015,38600000.0
2008-01-10 23:08:00,1.49043,1.49095,1.49043,1.49095,24000000.0
2008-01-10 23:09:00,1.49098,1.49148,1.49098,1.49114,18600000.0
2008-01-10 23:10:00,1.49104,1.49152,1.49104,1.49152,66400001.0
2008-01-10 23:11:00,1.49171,1.49188,1.49147,1.49147,59400000.0
2008-01-10 23:12:00,1.49159,1.49159,1.49115,1.49125,79400000.0
2008-01-10 23:13:00,1.49119,1.49163,1.49107,1.49159,47600000.0
2008-01-10 23:14:00,1.49176,1.49213,1.49166,1.49213,35200000.0
2008-01-10 23:15:00,1.49215,1.49215,1.49154,1.49154,49400000.0
2008-01-10 23:16:00,1.49159,1.49182,1.49159,1.49182,106900000.0
2008-01-10 23:17:00,1.49207,1.49215,1.49185,1.49185,63400000.0
2008-01-10 23:18:00,1.49215,1.49242,1.49195,1.49229,63400000.0
2008-01-10 23:19:00,1.49257,1.49257,1.49229,1.49229,33000000.0
2008-01-10 23:20:00,1.49218,1.49232,1.49201,1.49201,61900000.0
2008-01-10 23:21:00,1.49201,1.49232,1.492,1.49214,49100000.0
2008-01-10 23:22:00,1.49209,1.49226,1.4918,1.49223,129900000.0
2008-01-10 23:23:00,1.49228,1.49255,1.49185,1.49192,195200000.0
2008-01-10 23:24:00,1.49194,1.49217,1.49194,1.49194,54000000.0
2008-01-10 23:25:00,1.49208,1.49215,1.49192,1.49207,30000000.0
2008-01-10 23:26:00,1.4921,1.49221,1.49203,1.49221,41000000.0
2008-01-10 23:27:00,1.492,1.49215,1.49193,1.49215,32200000.0
2008-01-10 23:28:00,1.49198,1.49274,1.49187,1.49244,23600000.0
2008-01-10 23:29:00,1.49257,1.49285,1.49205,1.49248,68800000.0
2008-01-10 23:30:00,1.49278,1.49278,1.49212,1.49216,73400000.0
2008-01-10 23:31:00,1.49218,1.4923,1.49211,1.49211,49800000.0
2008-01-10 23:32:00,1.49215,1.49225,1.49211,1.49211,57500000.0
2008-01-10 23:33:00,1.49195,1.49214,1.49189,1.49209,119900000.0
2008-01-10 23:34:00,1.49218,1.49258,1.49199,1.49225,205300001.0
2008-01-10 23:35:00,1.49226,1.49226,1.49188,1.49188,162000001.0
2008-01-10 23:36:00,1.49192,1.49208,1.4919,1.4919,27000000.0
2008-01-10 23:37:00,1.49188,1.49201,1.49182,1.49201,18800000.0
2008-01-10 23:38:00,1.49205,1.49206,1.49189,1.49198,49000001.0
2008-01-10 23:39:00,1.49197,1.49224,1.49193,1.49209,201299999.0
2008-01-10 23:40:00,1.49229,1.49265,1.49229,1.49257,72500001.0
2008-01-10 23:41:00,1.49266,1.49294,1.49265,1.4928,209700001.0
2008-01-10 23:42:00,1.49267,1.49283,1.49259,1.49268,58300000.0
2008-01-10 23:43:00,1.49256,1.49292,1.4923,1.49276,89100000.0
2008-01-10 23:44:00,1.49307,1.49309,1.49269,1.49279,85700001.0
2008-01-10 23:45:00,1.49282,1.49301,1.49279,1.4928,100300000.0
2008-01-10 23:46:00,1.49261,1.49261,1.49224,1.49254,65000000.0
2008-01-10 23:47:00,1.49276,1.49276,1.49227,1.49258,57200000.0
2008-01-10 23:48:00,1.49305,1.49368,1.49305,1.49333,49200001.0
2008-01-10 23:49:00,1.49343,1.49358,1.49329,1.49358,102200000.0
2008-01-10 23:50:00,1.49369,1.49372,1.49332,1.49349,37400000.0
2008-01-10 23:51:00,1.4933,1.4933,1.49286,1.49317,64000000.0
2008-01-10 23:52:00,1.4934,1.49374,1.49333,1.49368,157100000.0
2008-01-10 23:53:00,1.49363,1.49401,1.49355,1.49356,108800000.0
2008-01-10 23:54:00,1.4938,1.49383,1.49317,1.49321,181900000.0
2008-01-10 23:55:00,1.49317,1.49361,1.49283,1.49324,135500000.0
2008-01-10 23:56:00,1.49368,1.49375,1.49344,1.4935,94500000.0
2008-01-10 23:57:00,1.4934,1.49378,1.49268,1.49326,125200001.0
2008-01-10 23:58:00,1.49334,1.49445,1.49264,1.49445,130600000.0
2008-01-10 23:59:00,1.49471,1.49506,1.49468,1.49471,79000000.0
2008-01-11 00:00:00,1.49449,1.49459,1.49423,1.49442,144100000.0
2008-01-11 00:01:00,1.49415,1.4951,1.49373,1.49381,249400001.0
2008-01-11 00:02:00,1.49353,1.49353,1.4926,1.49261,170100001.0
2008-01-11 00:03:00,1.49232,1.49286,1.49232,1.49274,208000002.0
2008-01-11 00:04:00,1.49291,1.49291,1.49254,1.49275,124400000.0
2008-01-11 00:05:00,1.49305,1.49305,1.49209,1.49209,16200000.0
2008-01-11 00:06:00,1.49283,1.49284,1.49244,1.49284,63100000.0
2008-01-11 00:07:00,1.49296,1.49316,1.49277,1.49315,75300000.0
2008-01-11 00:08:00,1.49303,1.49357,1.49297,1.49357,43400000.0
2008-01-11 00:09:00,1.4935,1.49384,1.49339,1.4937,128100000.0
2008-01-11 00:10:00,1.49344,1.49359,1.49308,1.49359,37000000.0
2008-01-11 00:11:00,1.49358,1.49358,1.49324,1.49345,48200000.0
2008-01-11 00:12:00,1.4934,1.49367,1.4934,1.49356,37600000.0
2008-01-11 00:13:00,1.49353,1.49353,1.4931,1.49347,34600000.0
2008-01-11 00:14:00,1.49383,1.49391,1.49371,1.49389,40100000.0
2008-01-11 00:15:00,1.49375,1.49404,1.49359,1.49401,46900000.0
2008-01-11 00:16:00,1.49418,1.49442,1.49406,1.49418,31000000.0
2008-01-11 00:17:00,1.49428,1.49497,1.49423,1.49454,83800001.0
2008-01-11 00:18:00,1.49446,1.49483,1.49395,1.49424,55400000.0
2008-01-11 00:19:00,1.49438,1.49459,1.49418,1.49424,132400001.0
2008-01-11 00:20:00,1.49408,1.49427,1.49402,1.49416,78500001.0
2008-01-11 00:21:00,1.49422,1.49422,1.494,1.49419,36000000.0
2008-01-11 00:22:00,1.49453,1.49453,1.49394,1.4942,41000001.0
2008-01-11 00:23:00,1.49417,1.49417,1.49328,1.49334,51200000.0
2008-01-11 00:24:00,1.49335,1.49407,1.49335,1.49399,79000000.0
2008-01-11 00:25:00,1.4937,1.49425,1.49347,1.4938,33500000.0
2008-01-11 00:26:00,1.49367,1.49386,1.49367,1.49375,68600002.0
2008-01-11 00:27:00,1.4937,1.49385,1.49367,1.49385,56000000.0
2008-01-11 00:28:00,1.49404,1.4942,1.49366,1.49398,23200000.0
2008-01-11 00:29:00,1.49405,1.49411,1.49394,1.49405,59700000.0
2008-01-11 00:30:00,1.49395,1.49403,1.49387,1.49402,28200000.0
2008-01-11 00:31:00,1.49402,1.49402,1.49376,1.49392,66100001.0
2008-01-11 00:32:00,1.49398,1.49418,1.49393,1.49409,90600000.0
2008-01-11 00:33:00,1.49416,1.49457,1.4941,1.49457,123900000.0
2008-01-11 00:34:00,1.49467,1.49507,1.49455,1.49507,16400000.0
2008-01-11 00:35:00,1.49466,1.49466,1.49414,1.49414,78500000.0
2008-01-11 00:36:00,1.49416,1.49426,1.49396,1.49396,60600000.0
2008-01-11 00:37:00,1.49372,1.49384,1.49359,1.49375,55200000.0
2008-01-11 00:38:00,1.49372,1.49388,1.49366,1.49388,30400000.0
2008-01-11 00:39:00,1.49427,1.49427,1.49372,1.49372,43900000.0
2008-01-11 00:40:00,1.49394,1.49428,1.49377,1.49428,22000000.0
2008-01-11 00:41:00,1.49434,1.49434,1.49387,1.49427,18800000.0
2008-01-11 00:42:00,1.49443,1.49475,1.49419,1.49464,35600000.0
2008-01-11 00:43:00,1.49453,1.49453,1.49387,1.49409,35100000.0
2008-01-11 00:44:00,1.4942,1.49435,1.49406,1.49406,49400001.0
2008-01-11 00:45:00,1.49441,1.49443,1.49386,1.49403,24800000.0
2008-01-11 00:46:00,1.49419,1.49428,1.49384,1.49389,54900000.0
2008-01-11 00:47:00,1.49426,1.49449,1.49409,1.49422,39800000.0
2008-01-11 00:48:00,1.49409,1.4942,1.49394,1.49402,20600000.0
2008-01-11 00:49:00,1.49412,1.49412,1.49336,1.49336,40200000.0
2008-01-11 00:50:00,1.49365,1.49385,1.49319,1.49354,25200000.0
2008-01-11 00:51:00,1.49327,1.49416,1.49326,1.49416,74200000.0
2008-01-11 00:52:00,1.49415,1.49429,1.49381,1.49391,93000000.0
2008-01-11 00:53:00,1.49398,1.49398,1.49382,1.49396,65200000.0
2008-01-11 00:54:00,1.49391,1.49397,1.49373,1.49391,62700000.0
2008-01-11 00:55:00,1.49436,1.49448,1.4939,1.49416,32000000.0
2008-01-11 00:56:00,1.49419,1.49424,1.49411,1.49415,75500001.0
2008-01-11 00:57:00,1.4941,1.49418,1.49399,1.49418,49100000.0
2008-01-11 00:58:00,1.49448,1.49461,1.49426,1.49461,41600000.0
2008-01-11 00:59:00,1.49467,1.49471,1.49435,1.49457,118000000.0
2008-01-11 01:00:00,1.49477,1.49488,1.49457,1.49471,63200000.0
2008-01-11 01:01:00,1.49465,1.4947,1.49444,1.49454,70900000.0
2008-01-11 01:02:00,1.49471,1.49471,1.49448,1.49448,80799999.0
2008-01-11 01:03:00,1.49441,1.49446,1.49438,1.49441,63200000.0
2008-01-11 01:04:00,1.49468,1.49468,1.49421,1.49457,32200000.0
2008-01-11 01:05:00,1.49478,1.49527,1.49455,1.49478,35400000.0
2008-01-11 01:06:00,1.49492,1.49536,1.49492,1.49503,28000000.0
2008-01-11 01:07:00,1.4949,1.49492,1.49464,1.49464,49200000.0
2008-01-11 01:08:00,1.49455,1.49465,1.49413,1.49413,56800000.0
2008-01-11 01:09:00,1.49455,1.49455,1.49401,1.49422,96800000.0
2008-01-11 01:10:00,1.4938,1.49424,1.49364,1.49424,67000000.0
2008-01-11 01:11:00,1.49437,1.49442,1.49417,1.49442,75800000.0
2008-01-11 01:12:00,1.49437,1.49437,1.49336,1.49339,241300001.0
2008-01-11 01:13:00,1.49337,1.49371,1.49336,1.49365,167000000.0
2008-01-11 01:14:00,1.4936,1.4936,1.49303,1.49303,47200000.0
2008-01-11 01:15:00,1.49338,1.49443,1.49338,1.49373,103799999.0
2008-01-11 01:16:00,1.49371,1.49371,1.49329,1.49329,35500000.0
2008-01-11 01:17:00,1.49332,1.49339,1.49317,1.49336,41200000.0
2008-01-11 01:18:00,1.49335,1.4935,1.49335,1.49337,31800000.0
2008-01-11 01:19:00,1.49355,1.49385,1.49345,1.49365,54700000.0
2008-01-11 01:20:00,1.49346,1.49349,1.49333,1.49343,31100000.0
2008-01-11 01:21:00,1.49339,1.49344,1.49323,1.49323,40000000.0
2008-01-11 01:22:00,1.49321,1.49332,1.49318,1.49324,84500000.0
2008-01-11 01:23:00,1.49364,1.49374,1.49289,1.49359,191500000.0
2008-01-11 01:24:00,1.49294,1.49355,1.49292,1.49355,62400000.0
2008-01-11 01:25:00,1.49346,1.4935,1.49296,1.49296,92900000.0
2008-01-11 01:26:00,1.49304,1.49322,1.49289,1.49322,184300000.0
2008-01-11 01:27:00,1.49344,1.49344,1.4931,1.49317,118100000.0
2008-01-11 01:28:00,1.4932,1.49341,1.4932,1.49338,47500000.0
2008-01-11 01:29:00,1.49349,1.49369,1.49344,1.49353,22800000.0
2008-01-11 01:30:00,1.49355,1.49378,1.49345,1.49374,51200000.0
2008-01-11 01:31:00,1.49351,1.49363,1.49345,1.49356,41400001.0
2008-01-11 01:32:00,1.49367,1.49396,1.49366,1.49396,53800000.0
2008-01-11 01:33:00,1.49374,1.49394,1.49318,1.49318,78100000.0
2008-01-11 01:34:00,1.49328,1.49363,1.49325,1.49363,115500000.0
2008-01-11 01:35:00,1.49345,1.49371,1.49315,1.49359,30800000.0
2008-01-11 01:36:00,1.49371,1.49375,1.49351,1.49368,49600000.0
2008-01-11 01:37:00,1.49336,1.49362,1.49336,1.49354,38500000.0
2008-01-11 01:38:00,1.49393,1.49393,1.49351,1.49351,47400000.0
2008-01-11 01:39:00,1.49336,1.4938,1.49334,1.49367,29200000.0
2008-01-11 01:40:00,1.4934,1.49367,1.49266,1.49286,27600000.0
2008-01-11 01:41:00,1.49298,1.49319,1.4926,1.49279,47000000.0
2008-01-11 01:42:00,1.49254,1.49312,1.49219,1.49231,285900001.0
2008-01-11 01:43:00,1.49236,1.49258,1.49219,1.4922,194200001.0
2008-01-11 01:44:00,1.49182,1.49208,1.49123,1.49208,255600001.0
2008-01-11 01:45:00,1.49222,1.49239,1.49209,1.49225,169200001.0
2008-01-11 01:46:00,1.49217,1.49218,1.49204,1.49208,52700000.0
2008-01-11 01:47:00,1.49206,1.49206,1.49167,1.49192,106500000.0
2008-01-11 01:48:00,1.49187,1.49187,1.49145,1.49145,25600000.0
2008-01-11 01:49:00,1.49167,1.49205,1.49154,1.49163,127600001.0
2008-01-11 01:50:00,1.49158,1.49209,1.49142,1.49209,207500001.0
2008-01-11 01:51:00,1.49191,1.49211,1.49191,1.49207,46600000.0
2008-01-11 01:52:00,1.49212,1.49212,1.49159,1.49208,197200000.0
2008-01-11 01:53:00,1.492,1.49214,1.49166,1.49209,87000000.0
2008-01-11 01:54:00,1.49192,1.49192,1.49162,1.49179,69200000.0
2008-01-11 01:55:00,1.49195,1.49216,1.49194,1.49216,88100001.0
2008-01-11 01:56:00,1.49204,1.49213,1.49195,1.49198,77000000.0
2008-01-11 01:57:00,1.49183,1.4922,1.49163,1.49163,86000000.0
2008-01-11 01:58:00,1.49163,1.49177,1.49163,1.49174,47800000.0
2008-01-11 01:59:00,1.49235,1.49243,1.49227,1.49239,49800000.0
2008-01-11 02:00:00,1.49285,1.49287,1.49267,1.49274,40000000.0
2008-01-11 02:01:00,1.49253,1.49287,1.4923,1.49266,35600000.0
2008-01-11 02:02:00,1.49277,1.49288,1.49271,1.49279,27600000.0
2008-01-11 02:03:00,1.49269,1.49283,1.49259,1.49283,36000000.0
2008-01-11 02:04:00,1.49266,1.49291,1.49266,1.49275,40900000.0
2008-01-11 02:05:00,1.49275,1.49287,1.49275,1.49277,61600000.0
2008-01-11 02:06:00,1.49281,1.49293,1.49276,1.49285,53000000.0
2008-01-11 02:07:00,1.49283,1.4931,1.49283,1.493,30600000.0
2008-01-11 02:08:00,1.49294,1.49327,1.49294,1.49327,18600000.0
2008-01-11 02:09:00,1.49347,1.49351,1.49292,1.49324,37400000.0
2008-01-11 02:10:00,1.4933,1.49353,1.49279,1.49342,37800000.0
2008-01-11 02:11:00,1.49305,1.49344,1.49305,1.4934,33200000.0
2008-01-11 02:12:00,1.49334,1.49387,1.49334,1.49375,45400000.0
2008-01-11 02:13:00,1.49373,1.49407,1.49366,1.49392,31800000.0
2008-01-11 02:14:00,1.49398,1.4945,1.49396,1.4945,34400000.0
2008-01-11 02:15:00,1.49433,1.49433,1.49356,1.49425,41000000.0
2008-01-11 02:16:00,1.49422,1.49423,1.49374,1.49384,42600000.0
2008-01-11 02:17:00,1.49381,1.49428,1.49372,1.49415,30000000.0
2008-01-11 02:18:00,1.49401,1.49401,1.4936,1.49365,39800000.0
2008-01-11 02:19:00,1.49374,1.49382,1.49366,1.49371,42400001.0
2008-01-11 02:20:00,1.49447,1.49451,1.49407,1.49448,49300000.0
2008-01-11 02:21:00,1.49441,1.49469,1.49437,1.49469,32800000.0
2008-01-11 02:22:00,1.49461,1.49479,1.49442,1.49465,32400000.0
2008-01-11 02:23:00,1.49459,1.49467,1.49456,1.49456,29600000.0
2008-01-11 02:24:00,1.49439,1.49477,1.49439,1.49466,30000000.0
2008-01-11 02:25:00,1.49469,1.49469,1.49412,1.49459,32800000.0
2008-01-11 02:26:00,1.49472,1.4948,1.49455,1.49471,24400000.0
2008-01-11 02:27:00,1.49467,1.49472,1.49441,1.49452,28200000.0
2008-01-11 02:28:00,1.49448,1.49459,1.49427,1.49446,39800000.0
2008-01-11 02:29:00,1.49433,1.49465,1.49415,1.49432,45900000.0
2008-01-11 02:30:00,1.49437,1.49437,1.49389,1.49392,85100000.0
2008-01-11 02:31:00,1.49375,1.49375,1.49322,1.49356,54500000.0
2008-01-11 02:32:00,1.49366,1.49366,1.49345,1.49346,29200000.0
2008-01-11 02:33:00,1.49343,1.49369,1.49333,1.49362,23000000.0
2008-01-11 02:34:00,1.49373,1.49384,1.49328,1.49356,56200000.0
2008-01-11 02:35:00,1.4937,1.49378,1.49353,1.4937,40000001.0
2008-01-11 02:36:00,1.49341,1.49373,1.49341,1.49345,43500000.0
2008-01-11 02:37:00,1.4936,1.49374,1.49345,1.49362,38400000.0
2008-01-11 02:38:00,1.49353,1.49369,1.49338,1.49338,35400000.0
2008-01-11 02:39:00,1.49341,1.49344,1.4928,1.49344,30200000.0
2008-01-11 02:40:00,1.49336,1.49336,1.49308,1.49314,44400000.0
2008-01-11 02:41:00,1.4934,1.4934,1.49307,1.49329,80700000.0
2008-01-11 02:42:00,1.49331,1.49351,1.49319,1.49351,34600000.0
2008-01-11 02:43:00,1.49336,1.49338,1.49309,1.49313,54000000.0
2008-01-11 02:44:00,1.4932,1.49343,1.493,1.49324,31200000.0
2008-01-11 02:45:00,1.49313,1.49336,1.4929,1.49325,30800000.0
2008-01-11 02:46:00,1.49349,1.49349,1.49308,1.49347,20000000.0
2008-01-11 02:47:00,1.49348,1.49402,1.49348,1.49399,41600000.0
2008-01-11 02:48:00,1.49399,1.49401,1.49345,1.49401,33400000.0
2008-01-11 02:49:00,1.49416,1.49418,1.49324,1.49412,27600000.0
2008-01-11 02:50:00,1.49423,1.49423,1.494,1.49414,32000000.0
2008-01-11 02:51:00,1.49393,1.4944,1.49393,1.4943,25000000.0
2008-01-11 02:52:00,1.49408,1.49463,1.49404,1.49463,32000000.0
2008-01-11 02:53:00,1.49461,1.49461,1.49437,1.49454,44600000.0
2008-01-11 02:54:00,1.49447,1.49455,1.49421,1.49432,43600000.0
2008-01-11 02:55:00,1.49412,1.49436,1.49405,1.49435,32600000.0
2008-01-11 02:56:00,1.49444,1.49444,1.49413,1.49442,39800000.0
2008-01-11 02:57:00,1.49395,1.49447,1.49395,1.49447,39800000.0
2008-01-11 02:58:00,1.49454,1.49454,1.49408,1.49432,41400000.0
2008-01-11 02:59:00,1.4944,1.49445,1.49379,1.49394,45500000.0
2008-01-11 03:00:00,1.494,1.49411,1.49378,1.49411,38700000.0
2008-01-11 03:01:00,1.49402,1.49429,1.4939,1.49429,32800000.0
2008-01-11 03:02:00,1.49413,1.49444,1.49379,1.49413,36000000.0
2008-01-11 03:03:00,1.49374,1.4942,1.49374,1.49399,44400000.0
2008-01-11 03:04:00,1.4941,1.49416,1.49373,1.49373,24000000.0
2008-01-11 03:05:00,1.49423,1.49423,1.49361,1.49361,26400000.0
2008-01-11 03:06:00,1.49382,1.49382,1.49339,1.49339,42400000.0
2008-01-11 03:07:00,1.49362,1.49362,1.49326,1.4935,40800001.0
2008-01-11 03:08:00,1.49379,1.49389,1.49359,1.49388,39800000.0
2008-01-11 03:09:00,1.49415,1.49415,1.49372,1.49382,38700000.0
2008-01-11 03:10:00,1.494,1.49414,1.49376,1.49414,46800000.0
2008-01-11 03:11:00,1.49401,1.49417,1.49384,1.49384,30400000.0
2008-01-11 03:12:00,1.49411,1.49419,1.49402,1.49412,33800000.0
2008-01-11 03:13:00,1.4942,1.49429,1.494,1.494,27500000.0
2008-01-11 03:14:00,1.49385,1.49402,1.49378,1.49402,43600000.0
2008-01-11 03:15:00,1.49395,1.49405,1.4939,1.49405,32800000.0
2008-01-11 03:16:00,1.49394,1.49399,1.49346,1.49373,23400000.0
2008-01-11 03:17:00,1.49391,1.49391,1.49373,1.49375,34000000.0
2008-01-11 03:18:00,1.49375,1.49391,1.49357,1.49391,45700000.0
2008-01-11 03:19:00,1.49402,1.49402,1.49372,1.49387,40700000.0
2008-01-11 03:20:00,1.49399,1.49399,1.49369,1.49389,38800000.0
2008-01-11 03:21:00,1.49388,1.49396,1.49379,1.49389,28000000.0
2008-01-11 03:22:00,1.49387,1.49387,1.49369,1.49387,30400000.0
2008-01-11 03:23:00,1.49379,1.49391,1.49365,1.49391,25400000.0
2008-01-11 03:24:00,1.49395,1.4941,1.49378,1.4941,38000001.0
2008-01-11 03:25:00,1.49379,1.49407,1.49379,1.49407,36500000.0
2008-01-11 03:26:00,1.49397,1.49419,1.49385,1.49419,23800000.0
2008-01-11 03:27:00,1.49398,1.49422,1.4939,1.49395,21800000.0
2008-01-11 03:28:00,1.49384,1.49384,1.4934,1.49346,42400000.0
2008-01-11 03:29:00,1.49327,1.49334,1.49282,1.49282,68799999.0
2008-01-11 03:30:00,1.493,1.49319,1.49294,1.49297,42400000.0
2008-01-11 03:31:00,1.49297,1.49327,1.49281,1.4932,53000000.0
2008-01-11 03:32:00,1.49314,1.49323,1.49304,1.49323,78500002.0
2008-01-11 03:33:00,1.49318,1.49332,1.4931,1.49328,34800000.0
2008-01-11 03:34:00,1.49326,1.49337,1.49311,1.49332,53700000.0
2008-01-11 03:35:00,1.49331,1.49331,1.49312,1.49331,44400000.0
2008-01-11 03:36:00,1.49323,1.49342,1.49281,1.49326,51900000.0
2008-01-11 03:37:00,1.49311,1.49322,1.49308,1.49322,17200000.0
2008-01-11 03:38:00,1.49317,1.49326,1.49307,1.49322,35000000.0
2008-01-11 03:39:00,1.49331,1.49343,1.49298,1.49343,32400000.0
2008-01-11 03:40:00,1.49338,1.49355,1.49336,1.4935,33900000.0
2008-01-11 03:41:00,1.49329,1.4936,1.49329,1.4936,42400000.0
2008-01-11 03:42:00,1.49355,1.49375,1.49353,1.49375,33000000.0
2008-01-11 03:43:00,1.49372,1.49373,1.49353,1.49368,32800000.0
2008-01-11 03:44:00,1.49345,1.49368,1.49345,1.49354,22000000.0
2008-01-11 03:45:00,1.49375,1.49387,1.4935,1.49375,57200000.0
2008-01-11 03:46:00,1.49382,1.49382,1.49323,1.49375,26800000.0
2008-01-11 03:47:00,1.4935,1.4935,1.4933,1.49343,23200000.0
2008-01-11 03:48:00,1.49308,1.49331,1.49308,1.49324,23600000.0
2008-01-11 03:49:00,1.49317,1.49349,1.49317,1.49349,48500000.0
2008-01-11 03:50:00,1.49359,1.49383,1.49343,1.49359,33800000.0
2008-01-11 03:51:00,1.49377,1.49377,1.49344,1.49349,33400000.0
2008-01-11 03:52:00,1.49345,1.49367,1.49335,1.49355,29200000.0
2008-01-11 03:53:00,1.49376,1.49382,1.4936,1.4936,28800000.0
2008-01-11 03:54:00,1.49368,1.4941,1.49361,1.49392,40000000.0
2008-01-11 03:55:00,1.49361,1.49376,1.49342,1.49372,34400000.0
2008-01-11 03:56:00,1.4938,1.49396,1.49369,1.49392,38200000.0
2008-01-11 03:57:00,1.49378,1.49391,1.49341,1.49386,43400000.0
2008-01-11 03:58:00,1.49399,1.49416,1.49376,1.49376,42600000.0
2008-01-11 03:59:00,1.49394,1.49413,1.49373,1.49413,40000000.0
2008-01-11 04:00:00,1.4941,1.49426,1.49394,1.4941,36200000.0
2008-01-11 04:01:00,1.49412,1.49437,1.49386,1.49398,29000000.0
2008-01-11 04:02:00,1.49406,1.49428,1.49372,1.49372,35000000.0
2008-01-11 04:03:00,1.49367,1.49418,1.49367,1.49395,23400000.0
2008-01-11 04:04:00,1.4937,1.4939,1.4937,1.49376,53900000.0
2008-01-11 04:05:00,1.49366,1.49434,1.49366,1.49433,35200000.0
2008-01-11 04:06:00,1.49397,1.49452,1.49394,1.49452,27800000.0
2008-01-11 04:07:00,1.49416,1.49426,1.49388,1.4942,23200000.0
2008-01-11 04:08:00,1.49389,1.49437,1.4937,1.4942,78700000.0
2008-01-11 04:09:00,1.49389,1.49441,1.49389,1.49431,33400000.0
2008-01-11 04:10:00,1.49428,1.49434,1.49379,1.49417,60599999.0
2008-01-11 04:11:00,1.49406,1.49421,1.49393,1.49421,37400000.0
2008-01-11 04:12:00,1.49421,1.49429,1.49405,1.49425,59800000.0
2008-01-11 04:13:00,1.49435,1.49444,1.49364,1.49437,25800000.0
2008-01-11 04:14:00,1.49426,1.49429,1.49388,1.49403,47200000.0
2008-01-11 04:15:00,1.49401,1.49414,1.49394,1.49407,46400000.0
2008-01-11 04:16:00,1.49399,1.49423,1.4936,1.49418,25200000.0
2008-01-11 04:17:00,1.49418,1.49419,1.49364,1.49389,23000000.0
2008-01-11 04:18:00,1.49356,1.49405,1.49356,1.49388,41600000.0
2008-01-11 04:19:00,1.49394,1.4943,1.4939,1.49398,32800000.0
2008-01-11 04:20:00,1.49392,1.49393,1.49373,1.49377,31200000.0
2008-01-11 04:21:00,1.49445,1.49445,1.49409,1.49412,42000000.0
2008-01-11 04:22:00,1.49412,1.49433,1.49399,1.49404,53400000.0
2008-01-11 04:23:00,1.49407,1.49425,1.49407,1.49418,51400000.0
2008-01-11 04:24:00,1.49405,1.49418,1.49401,1.4941,30800000.0
2008-01-11 04:25:00,1.49414,1.49423,1.49392,1.49392,44400000.0
2008-01-11 04:26:00,1.49424,1.4944,1.49401,1.49401,38600000.0
2008-01-11 04:27:00,1.49406,1.49448,1.49399,1.49409,35000000.0
2008-01-11 04:28:00,1.49437,1.49444,1.49387,1.49444,33200000.0
2008-01-11 04:29:00,1.4944,1.4944,1.49395,1.49435,59300001.0
2008-01-11 04:30:00,1.4941,1.49432,1.49383,1.49383,60400001.0
2008-01-11 04:31:00,1.4935,1.4939,1.4935,1.49352,38600000.0
2008-01-11 04:32:00,1.49363,1.49407,1.49363,1.49394,36200000.0
2008-01-11 04:33:00,1.49404,1.49404,1.49377,1.49384,22000000.0
2008-01-11 04:34:00,1.49381,1.49405,1.49381,1.49393,30600000.0
2008-01-11 04:35:00,1.49366,1.49394,1.49366,1.49371,35600000.0
2008-01-11 04:36:00,1.49381,1.49391,1.49369,1.49369,29400000.0
2008-01-11 04:37:00,1.49385,1.49402,1.49361,1.49379,32800000.0
2008-01-11 04:38:00,1.4938,1.49399,1.49377,1.49399,50500000.0
2008-01-11 04:39:00,1.49375,1.49396,1.49358,1.4939,37800000.0
2008-01-11 04:40:00,1.49369,1.49406,1.49367,1.49369,42000000.0
2008-01-11 04:41:00,1.49376,1.49391,1.49352,1.49385,35600000.0
2008-01-11 04:42:00,1.49372,1.49394,1.49367,1.49394,49700000.0
2008-01-11 04:43:00,1.4937,1.49393,1.49365,1.49393,30800000.0
2008-01-11 04:44:00,1.49372,1.49392,1.49326,1.49392,72800000.0
2008-01-11 04:45:00,1.49381,1.49396,1.49381,1.4939,23400000.0
2008-01-11 04:46:00,1.49374,1.49396,1.49309,1.49309,25800000.0
2008-01-11 04:47:00,1.49377,1.49418,1.49371,1.49418,32100000.0
2008-01-11 04:48:00,1.494,1.4941,1.49376,1.49385,54100000.0
2008-01-11 04:49:00,1.49352,1.49381,1.49335,1.49335,40000000.0
2008-01-11 04:50:00,1.4935,1.49375,1.49348,1.49366,35600000.0
2008-01-11 04:51:00,1.49364,1.49385,1.4936,1.49367,30600000.0
2008-01-11 04:52:00,1.49349,1.49358,1.49334,1.49334,26000000.0
2008-01-11 04:53:00,1.49348,1.49351,1.49332,1.49337,40000000.0
2008-01-11 04:54:00,1.49355,1.49358,1.49338,1.49349,51900000.0
2008-01-11 04:55:00,1.49368,1.49375,1.49354,1.49366,18200000.0
2008-01-11 04:56:00,1.49357,1.49383,1.49357,1.49378,52200000.0
2008-01-11 04:57:00,1.49365,1.49365,1.4935,1.49363,47000000.0
2008-01-11 04:58:00,1.49373,1.49373,1.49326,1.49344,36200000.0
2008-01-11 04:59:00,1.49333,1.49364,1.49333,1.49364,28200000.0
2008-01-11 05:00:00,1.49374,1.49377,1.49354,1.4937,50000000.0
2008-01-11 05:01:00,1.49349,1.4935,1.49342,1.49344,25800000.0
2008-01-11 05:02:00,1.49325,1.4937,1.49325,1.49357,51800000.0
2008-01-11 05:03:00,1.49356,1.49385,1.49341,1.49385,46600000.0
2008-01-11 05:04:00,1.49361,1.49383,1.49354,1.49383,34200000.0
2008-01-11 05:05:00,1.49353,1.49371,1.4934,1.49371,32600000.0
2008-01-11 05:06:00,1.49351,1.49366,1.49329,1.49363,29200000.0
2008-01-11 05:07:00,1.49365,1.49376,1.49332,1.49376,28400000.0
2008-01-11 05:08:00,1.4938,1.49386,1.49362,1.49378,33200000.0
2008-01-11 05:09:00,1.49384,1.49384,1.49336,1.49344,60400000.0
2008-01-11 05:10:00,1.49346,1.49356,1.49316,1.49344,53200001.0
2008-01-11 05:11:00,1.49348,1.49375,1.4934,1.49341,35000000.0
2008-01-11 05:12:00,1.49365,1.49372,1.49343,1.49372,46200000.0
2008-01-11 05:13:00,1.49384,1.49403,1.49373,1.49373,39000000.0
2008-01-11 05:14:00,1.49378,1.49378,1.49358,1.49373,27800000.0
2008-01-11 05:15:00,1.49379,1.49379,1.49354,1.49365,37000000.0
2008-01-11 05:16:00,1.49354,1.49367,1.49329,1.49347,29400000.0
2008-01-11 05:17:00,1.49328,1.49357,1.49311,1.49351,23200000.0
2008-01-11 05:18:00,1.49355,1.49362,1.49338,1.49338,26800000.0
2008-01-11 05:19:00,1.4931,1.49358,1.4931,1.49347,35600000.0
2008-01-11 05:20:00,1.49329,1.49345,1.49314,1.49319,32900000.0
2008-01-11 05:21:00,1.49322,1.49327,1.49307,1.4931,28900000.0
2008-01-11 05:22:00,1.49321,1.49326,1.49306,1.49318,32400000.0
2008-01-11 05:23:00,1.49256,1.49322,1.49256,1.49314,46900000.0
2008-01-11 05:24:00,1.49316,1.49328,1.49305,1.49325,52900000.0
2008-01-11 05:25:00,1.49303,1.49327,1.49284,1.49319,59000000.0
2008-01-11 05:26:00,1.49323,1.49326,1.49308,1.49311,36000000.0
2008-01-11 05:27:00,1.49316,1.49321,1.49308,1.49311,21200000.0
2008-01-11 05:28:00,1.49321,1.49321,1.4925,1.49321,32600000.0
2008-01-11 05:29:00,1.49312,1.49328,1.49305,1.49328,44400001.0
2008-01-11 05:30:00,1.49335,1.49366,1.49325,1.49356,30400000.0
2008-01-11 05:31:00,1.49353,1.4936,1.49334,1.49335,145200000.0
2008-01-11 05:32:00,1.49339,1.49346,1.493,1.493,34800000.0
2008-01-11 05:33:00,1.49341,1.49341,1.4931,1.4931,31900000.0
2008-01-11 05:34:00,1.49334,1.49348,1.49334,1.49345,49800001.0
2008-01-11 05:35:00,1.49351,1.4936,1.49321,1.4936,35000000.0
2008-01-11 05:36:00,1.49341,1.49359,1.49338,1.49354,39100000.0
2008-01-11 05:37:00,1.49365,1.49367,1.49336,1.49362,43200000.0
2008-01-11 05:38:00,1.49358,1.4936,1.49319,1.49327,37900000.0
2008-01-11 05:39:00,1.49325,1.49334,1.49293,1.49314,41200001.0
2008-01-11 05:40:00,1.49315,1.49334,1.49315,1.49322,47800000.0
2008-01-11 05:41:00,1.49329,1.49335,1.49282,1.49335,39400000.0
2008-01-11 05:42:00,1.49341,1.49348,1.49318,1.49339,32800000.0
2008-01-11 05:43:00,1.49318,1.49379,1.49318,1.49373,29400000.0
2008-01-11 05:44:00,1.49382,1.494,1.49331,1.49379,37000000.0
2008-01-11 05:45:00,1.49365,1.49389,1.49347,1.49347,46500000.0
2008-01-11 05:46:00,1.49363,1.49367,1.49358,1.49358,26000000.0
2008-01-11 05:47:00,1.49362,1.49382,1.49346,1.49368,53200001.0
2008-01-11 05:48:00,1.49367,1.49399,1.49342,1.49342,22800000.0
2008-01-11 05:49:00,1.49351,1.49351,1.49327,1.49347,49800000.0
2008-01-11 05:50:00,1.49349,1.49365,1.49325,1.49353,37200000.0
2008-01-11 05:51:00,1.4935,1.49358,1.49327,1.49327,20800000.0
2008-01-11 05:52:00,1.49357,1.49377,1.49347,1.49348,22000000.0
2008-01-11 05:53:00,1.49339,1.49446,1.49339,1.49446,49400000.0
2008-01-11 05:54:00,1.49471,1.49491,1.49431,1.49491,39800000.0
2008-01-11 05:55:00,1.49499,1.49521,1.49481,1.49508,45900001.0
2008-01-11 05:56:00,1.49528,1.49554,1.49528,1.49554,23800000.0
2008-01-11 05:57:00,1.49563,1.4961,1.49563,1.49576,34400000.0
2008-01-11 05:58:00,1.49605,1.49646,1.49584,1.49597,57000000.0
2008-01-11 05:59:00,1.49608,1.49608,1.49588,1.49588,36200000.0
2008-01-11 06:00:00,1.49573,1.49593,1.49536,1.49562,34200000.0
2008-01-11 06:01:00,1.4955,1.49565,1.4954,1.49546,32700000.0
2008-01-11 06:02:00,1.49537,1.49553,1.49518,1.49541,48100001.0
2008-01-11 06:03:00,1.49525,1.49544,1.49524,1.49524,56900001.0
2008-01-11 06:04:00,1.49541,1.49541,1.49515,1.49524,78000000.0
2008-01-11 06:05:00,1.49522,1.4955,1.4951,1.4951,44100000.0
2008-01-11 06:06:00,1.49503,1.49541,1.49503,1.49527,35300000.0
2008-01-11 06:07:00,1.49532,1.49532,1.49481,1.49481,47400000.0
2008-01-11 06:08:00,1.49463,1.49507,1.49444,1.49446,36200000.0
2008-01-11 06:09:00,1.49424,1.49452,1.49424,1.49439,30800000.0
2008-01-11 06:10:00,1.49445,1.49445,1.49416,1.49433,62599999.0
2008-01-11 06:11:00,1.49429,1.49466,1.49411,1.49411,40900000.0
2008-01-11 06:12:00,1.49441,1.49451,1.49422,1.49422,28800000.0
2008-01-11 06:13:00,1.49433,1.49459,1.49404,1.49452,52000000.0
2008-01-11 06:14:00,1.49455,1.49455,1.49404,1.49436,39600000.0
2008-01-11 06:15:00,1.49424,1.49439,1.49413,1.49419,50500000.0
2008-01-11 06:16:00,1.49438,1.49438,1.49394,1.4941,39400000.0
2008-01-11 06:17:00,1.49423,1.49453,1.49423,1.49432,22800000.0
2008-01-11 06:18:00,1.49451,1.49467,1.49435,1.49447,52900000.0
2008-01-11 06:19:00,1.49447,1.49464,1.49444,1.49444,28400000.0
2008-01-11 06:20:00,1.49457,1.49466,1.4944,1.4944,36100000.0
2008-01-11 06:21:00,1.49458,1.49464,1.49445,1.49464,21000000.0
2008-01-11 06:22:00,1.49455,1.49464,1.49444,1.49464,44200001.0
2008-01-11 06:23:00,1.49464,1.4951,1.49451,1.4951,31000000.0
2008-01-11 06:24:00,1.49487,1.49487,1.49425,1.49454,23400000.0
2008-01-11 06:25:00,1.4945,1.4946,1.49438,1.49456,30000000.0
2008-01-11 06:26:00,1.49457,1.49471,1.49443,1.49462,52000000.0
2008-01-11 06:27:00,1.49456,1.49468,1.49453,1.49468,43400000.0
2008-01-11 06:28:00,1.49459,1.49462,1.49443,1.49458,34000000.0
2008-01-11 06:29:00,1.49454,1.49454,1.49419,1.49427,40600000.0
2008-01-11 06:30:00,1.49455,1.49457,1.49421,1.49437,39800000.0
2008-01-11 06:31:00,1.49438,1.49442,1.49432,1.49436,24200000.0
2008-01-11 06:32:00,1.49446,1.49452,1.49432,1.49445,33000000.0
2008-01-11 06:33:00,1.49437,1.49468,1.49437,1.49458,27800000.0
2008-01-11 06:34:00,1.49462,1.49492,1.4944,1.49478,47600001.0
2008-01-11 06:35:00,1.49466,1.49489,1.49453,1.49465,36200000.0
2008-01-11 06:36:00,1.49404,1.49454,1.49404,1.49437,41500000.0
2008-01-11 06:37:00,1.49435,1.49435,1.49388,1.49388,88600000.0
2008-01-11 06:38:00,1.49427,1.49427,1.49404,1.49413,28000000.0
2008-01-11 06:39:00,1.4942,1.49437,1.49408,1.49422,40800000.0
2008-01-11 06:40:00,1.49413,1.49432,1.49406,1.49406,33400000.0
2008-01-11 06:41:00,1.49404,1.49425,1.49372,1.49425,43500000.0
2008-01-11 06:42:00,1.49367,1.49413,1.49367,1.49405,35700000.0
2008-01-11 06:43:00,1.49413,1.49424,1.49388,1.49407,21400000.0
2008-01-11 06:44:00,1.49408,1.49413,1.49397,1.49407,32400000.0
2008-01-11 06:45:00,1.49388,1.49407,1.49379,1.49381,61300000.0
2008-01-11 06:46:00,1.49392,1.494,1.49373,1.49374,54200001.0
2008-01-11 06:47:00,1.49382,1.49397,1.49367,1.49375,41400000.0
2008-01-11 06:48:00,1.49369,1.49407,1.49369,1.49405,37800000.0
2008-01-11 06:49:00,1.49407,1.49434,1.49401,1.49431,62100000.0
2008-01-11 06:50:00,1.49432,1.49445,1.4942,1.49442,38800000.0
2008-01-11 06:51:00,1.49448,1.49478,1.49446,1.4947,21800000.0
2008-01-11 06:52:00,1.4947,1.49483,1.49439,1.49466,21900000.0
2008-01-11 06:53:00,1.49442,1.49442,1.4941,1.49442,41900000.0
2008-01-11 06:54:00,1.49437,1.49465,1.49419,1.49445,52500000.0
2008-01-11 06:55:00,1.49457,1.49457,1.49444,1.49451,39800000.0
2008-01-11 06:56:00,1.4945,1.49467,1.49448,1.49455,32800000.0
2008-01-11 06:57:00,1.49468,1.49468,1.49421,1.49452,46700000.0
2008-01-11 06:58:00,1.49412,1.49482,1.49412,1.49482,24800000.0
2008-01-11 06:59:00,1.49472,1.49533,1.49444,1.49533,35600000.0
2008-01-11 07:00:00,1.49571,1.496,1.49571,1.49575,49700000.0
2008-01-11 07:01:00,1.49569,1.49597,1.49565,1.49589,40800000.0
2008-01-11 07:02:00,1.49544,1.496,1.49544,1.49551,41000000.0
2008-01-11 07:03:00,1.49559,1.49559,1.49531,1.49535,18400000.0
2008-01-11 07:04:00,1.49548,1.49548,1.4952,1.49524,34200000.0
2008-01-11 07:05:00,1.49512,1.49512,1.49419,1.49419,66000000.0
2008-01-11 07:06:00,1.49425,1.49446,1.49425,1.49444,44400000.0
2008-01-11 07:07:00,1.49444,1.49449,1.49423,1.49428,27000000.0
2008-01-11 07:08:00,1.49434,1.49454,1.49429,1.49429,30600000.0
2008-01-11 07:09:00,1.49443,1.49446,1.49438,1.49446,40500000.0
2008-01-11 07:10:00,1.4944,1.4944,1.4943,1.4943,23200000.0
2008-01-11 07:11:00,1.49433,1.49469,1.4943,1.49448,69300000.0
2008-01-11 07:12:00,1.49458,1.49458,1.494,1.49425,41000000.0
2008-01-11 07:13:00,1.49464,1.49468,1.49454,1.49468,56800000.0
2008-01-11 07:14:00,1.49456,1.49459,1.49431,1.49431,30000000.0
2008-01-11 07:15:00,1.49446,1.49451,1.4941,1.49439,45500000.0
2008-01-11 07:16:00,1.49416,1.49449,1.49416,1.49449,33800000.0
2008-01-11 07:17:00,1.49433,1.49433,1.49387,1.49422,62200001.0
2008-01-11 07:18:00,1.49437,1.49447,1.49417,1.49433,52000000.0
2008-01-11 07:19:00,1.49422,1.49452,1.49422,1.49431,43200000.0
2008-01-11 07:20:00,1.49427,1.49445,1.49404,1.49411,41600000.0
2008-01-11 07:21:00,1.4942,1.49435,1.49409,1.49435,32400000.0
2008-01-11 07:22:00,1.4943,1.49436,1.49413,1.49428,51900000.0
2008-01-11 07:23:00,1.4943,1.49445,1.49418,1.49431,51100000.0
2008-01-11 07:24:00,1.49424,1.49438,1.49418,1.49426,44600000.0
2008-01-11 07:25:00,1.49429,1.4943,1.494,1.49429,39800000.0
2008-01-11 07:26:00,1.49444,1.49465,1.49444,1.49465,43400001.0
2008-01-11 07:27:00,1.49459,1.49459,1.49401,1.4944,37800000.0
2008-01-11 07:28:00,1.49418,1.49449,1.49403,1.49429,41400000.0
2008-01-11 07:29:00,1.49433,1.49447,1.4941,1.49441,47000000.0
2008-01-11 07:30:00,1.49431,1.49504,1.4942,1.49501,43600000.0
2008-01-11 07:31:00,1.4949,1.49505,1.49477,1.4948,26800000.0
2008-01-11 07:32:00,1.49482,1.49517,1.49469,1.49509,70400000.0
2008-01-11 07:33:00,1.49501,1.49505,1.49471,1.49471,30400000.0
2008-01-11 07:34:00,1.49481,1.4951,1.49481,1.4951,66000000.0
2008-01-11 07:35:00,1.49477,1.49502,1.49477,1.49502,24800000.0
2008-01-11 07:36:00,1.49486,1.49499,1.49457,1.49489,35600000.0
2008-01-11 07:37:00,1.49483,1.49499,1.49471,1.4949,39000000.0
2008-01-11 07:38:00,1.49469,1.49478,1.49451,1.49451,49200000.0
2008-01-11 07:39:00,1.49428,1.49443,1.49415,1.49443,18400000.0
2008-01-11 07:40:00,1.49455,1.49465,1.49433,1.49457,42400000.0
2008-01-11 07:41:00,1.49454,1.49477,1.49451,1.49474,31600000.0
2008-01-11 07:42:00,1.49476,1.49502,1.49459,1.49502,48600000.0
2008-01-11 07:43:00,1.49507,1.49521,1.49492,1.49502,48100000.0
2008-01-11 07:44:00,1.49483,1.49483,1.49447,1.49466,37400000.0
2008-01-11 07:45:00,1.49457,1.49491,1.49425,1.49477,35200000.0
2008-01-11 07:46:00,1.49478,1.49478,1.49439,1.49468,37600000.0
2008-01-11 07:47:00,1.49451,1.49481,1.49432,1.49474,38000000.0
2008-01-11 07:48:00,1.4944,1.49465,1.4944,1.49462,29400000.0
2008-01-11 07:49:00,1.49461,1.49469,1.49416,1.49416,59200002.0
2008-01-11 07:50:00,1.4946,1.49476,1.4946,1.49476,31800000.0
2008-01-11 07:51:00,1.49468,1.49472,1.4943,1.49458,37000001.0
2008-01-11 07:52:00,1.49457,1.49468,1.4943,1.49447,30000000.0
2008-01-11 07:53:00,1.49444,1.49469,1.49433,1.49451,29200000.0
2008-01-11 07:54:00,1.49425,1.49442,1.49406,1.49406,24600000.0
2008-01-11 07:55:00,1.49412,1.49412,1.49344,1.49354,34400000.0
2008-01-11 07:56:00,1.49355,1.49434,1.49355,1.49434,28000000.0
2008-01-11 07:57:00,1.49438,1.49467,1.49438,1.49464,35200000.0
2008-01-11 07:58:00,1.49453,1.49472,1.49437,1.49454,49400000.0
2008-01-11 07:59:00,1.49416,1.49454,1.49416,1.49423,39800000.0
2008-01-11 08:00:00,1.49406,1.49417,1.49405,1.49417,38000000.0
2008-01-11 08:01:00,1.49406,1.49469,1.49406,1.49469,28100000.0
2008-01-11 08:02:00,1.49488,1.49488,1.49465,1.49474,29800000.0
2008-01-11 08:03:00,1.49476,1.49476,1.49443,1.4945,34000000.0
2008-01-11 08:04:00,1.49438,1.49446,1.4943,1.49436,23000000.0
2008-01-11 08:05:00,1.49439,1.49463,1.49433,1.49463,40200000.0
2008-01-11 08:06:00,1.49461,1.49477,1.4944,1.49464,57300000.0
2008-01-11 08:07:00,1.49452,1.49452,1.4942,1.49447,41200000.0
2008-01-11 08:08:00,1.49435,1.49472,1.49425,1.49445,47600000.0
2008-01-11 08:09:00,1.49452,1.49489,1.49423,1.49489,45300000.0
2008-01-11 08:10:00,1.49488,1.49488,1.49465,1.4948,47000000.0
2008-01-11 08:11:00,1.49472,1.49482,1.49465,1.4948,27600000.0
2008-01-11 08:12:00,1.49473,1.49473,1.49403,1.49405,37300000.0
2008-01-11 08:13:00,1.49372,1.49425,1.49372,1.49392,50000000.0
2008-01-11 08:14:00,1.49391,1.4941,1.49391,1.49408,31200000.0
2008-01-11 08:15:00,1.49418,1.49418,1.49399,1.494,41200000.0
2008-01-11 08:16:00,1.49407,1.49415,1.49377,1.49415,40000000.0
2008-01-11 08:17:00,1.49408,1.49408,1.49364,1.49388,52600001.0
2008-01-11 08:18:00,1.49387,1.49392,1.49367,1.49377,43800000.0
2008-01-11 08:19:00,1.49367,1.49388,1.49357,1.49377,44400000.0
2008-01-11 08:20:00,1.49392,1.49402,1.49366,1.49402,46400000.0
2008-01-11 08:21:00,1.4939,1.49435,1.4939,1.49402,28000000.0
2008-01-11 08:22:00,1.49399,1.49443,1.49399,1.49437,21800000.0
2008-01-11 08:23:00,1.49431,1.4944,1.49409,1.49418,30400000.0
2008-01-11 08:24:00,1.49433,1.49435,1.49394,1.49421,35200000.0
2008-01-11 08:25:00,1.49419,1.49438,1.49411,1.49411,18000000.0
2008-01-11 08:26:00,1.49441,1.49448,1.49419,1.49447,39000000.0
2008-01-11 08:27:00,1.49443,1.49456,1.49435,1.49435,30400000.0
2008-01-11 08:28:00,1.49436,1.49436,1.4941,1.49429,38600000.0
2008-01-11 08:29:00,1.49417,1.4944,1.49415,1.4944,43700000.0
2008-01-11 08:30:00,1.49439,1.49442,1.49401,1.49434,17600000.0
2008-01-11 08:31:00,1.49441,1.49448,1.4942,1.49428,53000000.0
2008-01-11 08:32:00,1.49419,1.49432,1.49395,1.4942,27400000.0
2008-01-11 08:33:00,1.49431,1.49456,1.49414,1.49437,42400000.0
2008-01-11 08:34:00,1.49454,1.49454,1.49405,1.49426,37200000.0
2008-01-11 08:35:00,1.49418,1.49426,1.49397,1.49419,50200000.0
2008-01-11 08:36:00,1.49419,1.49433,1.49371,1.49391,92500000.0
2008-01-11 08:37:00,1.49406,1.49411,1.4938,1.49389,47900000.0
2008-01-11 08:38:00,1.49409,1.49539,1.49409,1.49519,42600000.0
2008-01-11 08:39:00,1.49543,1.49579,1.49521,1.49539,31200000.0
2008-01-11 08:40:00,1.49519,1.49519,1.49434,1.49497,46100000.0
2008-01-11 08:41:00,1.49464,1.49464,1.49419,1.49444,26800000.0
2008-01-11 08:42:00,1.49479,1.49508,1.49469,1.49508,42100000.0
2008-01-11 08:43:00,1.49531,1.49594,1.49531,1.49594,46800001.0
2008-01-11 08:44:00,1.49642,1.49648,1.49609,1.49609,21200000.0
2008-01-11 08:45:00,1.49595,1.49617,1.49576,1.49576,23200000.0
2008-01-11 08:46:00,1.49596,1.49596,1.4956,1.49595,63700000.0
2008-01-11 08:47:00,1.49605,1.49605,1.49536,1.49536,22400000.0
2008-01-11 08:48:00,1.49569,1.49625,1.49569,1.496,59600001.0
2008-01-11 08:49:00,1.49586,1.49621,1.49586,1.49595,48100000.0
2008-01-11 08:50:00,1.4959,1.49623,1.4959,1.49623,29400000.0
2008-01-11 08:51:00,1.496,1.49617,1.4959,1.4959,36100000.0
2008-01-11 08:52:00,1.49602,1.49602,1.49558,1.49567,54600000.0
2008-01-11 08:53:00,1.49566,1.49607,1.49557,1.49607,23200000.0
2008-01-11 08:54:00,1.49594,1.49606,1.49544,1.49548,24000000.0
2008-01-11 08:55:00,1.49555,1.49585,1.49544,1.49568,28000000.0
2008-01-11 08:56:00,1.49574,1.49627,1.49569,1.49593,40400000.0
2008-01-11 08:57:00,1.49622,1.49671,1.49618,1.49664,23800000.0
2008-01-11 08:58:00,1.49676,1.49681,1.4965,1.49681,51600000.0
2008-01-11 08:59:00,1.49664,1.49664,1.49624,1.49624,23200000.0
2008-01-11 09:00:00,1.49613,1.49628,1.49589,1.49617,26600000.0
2008-01-11 09:01:00,1.49577,1.49577,1.49489,1.49497,50000000.0
2008-01-11 09:02:00,1.49502,1.49525,1.49495,1.49517,31400000.0
2008-01-11 09:03:00,1.49496,1.49587,1.49496,1.49541,38500000.0
2008-01-11 09:04:00,1.49557,1.49582,1.49531,1.4955,24600000.0
2008-01-11 09:05:00,1.49534,1.49534,1.49482,1.49511,42600000.0
2008-01-11 09:06:00,1.49495,1.49551,1.49495,1.49543,25600000.0
2008-01-11 09:07:00,1.49559,1.49628,1.49559,1.49603,54800000.0
2008-01-11 09:08:00,1.49635,1.49652,1.49607,1.49624,55100000.0
2008-01-11 09:09:00,1.49623,1.49638,1.49605,1.49634,36000000.0
2008-01-11 09:10:00,1.49612,1.49612,1.49557,1.49606,37500000.0
2008-01-11 09:11:00,1.49651,1.49674,1.4958,1.4958,49100000.0
2008-01-11 09:12:00,1.49591,1.49602,1.49585,1.496,42200000.0
2008-01-11 09:13:00,1.4958,1.49581,1.49558,1.49558,32800000.0
2008-01-11 09:14:00,1.4953,1.49545,1.49525,1.49525,31600000.0
2008-01-11 09:15:00,1.49493,1.49515,1.49493,1.49509,42000000.0
2008-01-11 09:16:00,1.49503,1.49582,1.49503,1.49563,43600000.0
2008-01-11 09:17:00,1.49555,1.49564,1.49518,1.49564,32600000.0
2008-01-11 09:18:00,1.49567,1.49579,1.49542,1.49556,25600000.0
2008-01-11 09:19:00,1.49547,1.49579,1.49521,1.49521,50400001.0
2008-01-11 09:20:00,1.49553,1.49553,1.49517,1.49517,31500000.0
2008-01-11 09:21:00,1.4955,1.4956,1.49498,1.49507,29000000.0
2008-01-11 09:22:00,1.49509,1.49518,1.49455,1.4946,35800000.0
2008-01-11 09:23:00,1.49416,1.49433,1.49359,1.49359,46600000.0
2008-01-11 09:24:00,1.49385,1.49387,1.49322,1.49351,30200000.0
2008-01-11 09:25:00,1.49398,1.49413,1.49366,1.49368,29800000.0
2008-01-11 09:26:00,1.49344,1.49366,1.49326,1.49366,46200000.0
2008-01-11 09:27:00,1.4933,1.49337,1.49306,1.49336,49700000.0
2008-01-11 09:28:00,1.49326,1.49376,1.49297,1.49376,18600000.0
2008-01-11 09:29:00,1.49375,1.49384,1.49343,1.4937,38400001.0
2008-01-11 09:30:00,1.49368,1.49416,1.4936,1.494,29800000.0
2008-01-11 09:31:00,1.49431,1.49501,1.4943,1.49501,37200000.0
2008-01-11 09:32:00,1.49527,1.49591,1.49521,1.4954,44400000.0
2008-01-11 09:33:00,1.49542,1.49581,1.49537,1.49574,40400001.0
2008-01-11 09:34:00,1.49563,1.49601,1.49531,1.49589,92700000.0
2008-01-11 09:35:00,1.4958,1.49587,1.49558,1.4958,76800001.0
2008-01-11 09:36:00,1.49585,1.49599,1.49569,1.49573,25600000.0
2008-01-11 09:37:00,1.49561,1.49591,1.49532,1.49553,33700000.0
2008-01-11 09:38:00,1.49535,1.49576,1.49532,1.49575,55800000.0
2008-01-11 09:39:00,1.49574,1.49632,1.49574,1.49622,38200000.0
2008-01-11 09:40:00,1.4962,1.4962,1.49553,1.49574,48700002.0
2008-01-11 09:41:00,1.49574,1.49574,1.49506,1.49524,39800000.0
2008-01-11 09:42:00,1.49528,1.49564,1.49524,1.4956,63900000.0
2008-01-11 09:43:00,1.49558,1.49569,1.49486,1.49525,29600000.0
2008-01-11 09:44:00,1.49523,1.49577,1.49516,1.4955,38600000.0
2008-01-11 09:45:00,1.49582,1.49589,1.49523,1.49523,27200000.0
2008-01-11 09:46:00,1.49588,1.49601,1.49532,1.49532,35200000.0
2008-01-11 09:47:00,1.49508,1.49584,1.49507,1.49579,76699999.0
2008-01-11 09:48:00,1.49564,1.49564,1.49521,1.49554,55100000.0
2008-01-11 09:49:00,1.4953,1.4955,1.49504,1.49523,18400000.0
2008-01-11 09:50:00,1.49524,1.49538,1.49504,1.49504,48200000.0
2008-01-11 09:51:00,1.49507,1.49535,1.49505,1.49535,61500000.0
2008-01-11 09:52:00,1.49555,1.49555,1.49528,1.49548,51800000.0
2008-01-11 09:53:00,1.4953,1.49569,1.49525,1.49544,36800000.0
2008-01-11 09:54:00,1.49565,1.49618,1.49554,1.49601,20800000.0
2008-01-11 09:55:00,1.49571,1.49632,1.49571,1.49599,37400000.0
2008-01-11 09:56:00,1.49578,1.49654,1.49578,1.4962,39800000.0
2008-01-11 09:57:00,1.49637,1.49701,1.49635,1.49694,49300000.0
2008-01-11 09:58:00,1.4967,1.49705,1.49643,1.49676,45400000.0
2008-01-11 09:59:00,1.49691,1.497,1.49659,1.49672,61600000.0
2008-01-11 10:00:00,1.49657,1.49669,1.49614,1.49614,89900000.0
2008-01-11 10:01:00,1.49614,1.49614,1.4955,1.4956,40400000.0
2008-01-11 10:02:00,1.49581,1.49591,1.49567,1.49569,31000000.0
2008-01-11 10:03:00,1.49578,1.49586,1.49551,1.49551,28000000.0
2008-01-11 10:04:00,1.49554,1.49554,1.49458,1.49505,35400000.0
2008-01-11 10:05:00,1.49478,1.495,1.4943,1.49488,44400000.0
2008-01-11 10:06:00,1.49504,1.49518,1.49415,1.49415,31100000.0
2008-01-11 10:07:00,1.49429,1.49459,1.49419,1.49459,27200000.0
2008-01-11 10:08:00,1.49449,1.49507,1.49449,1.49491,33000000.0
2008-01-11 10:09:00,1.49494,1.49494,1.49458,1.49485,49600000.0
2008-01-11 10:10:00,1.49459,1.49473,1.49402,1.49473,49600000.0
2008-01-11 10:11:00,1.49462,1.49489,1.49443,1.49467,34600000.0
2008-01-11 10:12:00,1.49439,1.495,1.49439,1.495,31300000.0
2008-01-11 10:13:00,1.49487,1.49489,1.49445,1.49489,51600000.0
2008-01-11 10:14:00,1.49539,1.49554,1.49489,1.49489,32600000.0
2008-01-11 10:15:00,1.49491,1.49514,1.49491,1.49501,44800000.0
2008-01-11 10:16:00,1.49517,1.49523,1.49482,1.49506,48200000.0
2008-01-11 10:17:00,1.49501,1.49514,1.49457,1.49496,53400000.0
2008-01-11 10:18:00,1.49507,1.49558,1.49507,1.4955,64400001.0
2008-01-11 10:19:00,1.49541,1.49553,1.49513,1.49527,34000000.0
2008-01-11 10:20:00,1.49516,1.4953,1.49484,1.49494,22400000.0
2008-01-11 10:21:00,1.49449,1.49553,1.49449,1.4952,40200000.0
2008-01-11 10:22:00,1.49558,1.49558,1.49488,1.49542,32000001.0
2008-01-11 10:23:00,1.49543,1.49545,1.49506,1.49518,59200001.0
2008-01-11 10:24:00,1.49535,1.49583,1.49522,1.49583,78300000.0
2008-01-11 10:25:00,1.49584,1.49584,1.49541,1.49569,38100000.0
2008-01-11 10:26:00,1.49558,1.49571,1.49558,1.49566,34600000.0
2008-01-11 10:27:00,1.4957,1.49587,1.49554,1.49554,20000000.0
2008-01-11 10:28:00,1.49549,1.49619,1.49549,1.49577,28000000.0
2008-01-11 10:29:00,1.49592,1.49632,1.49536,1.49632,45200000.0
2008-01-11 10:30:00,1.49657,1.49687,1.49612,1.4967,36200000.0
2008-01-11 10:31:00,1.49669,1.49681,1.49645,1.49645,35600000.0
2008-01-11 10:32:00,1.49607,1.49638,1.49607,1.49638,22000000.0
2008-01-11 10:33:00,1.49633,1.49643,1.49588,1.496,39200000.0
2008-01-11 10:34:00,1.49618,1.49632,1.49592,1.49592,44000000.0
2008-01-11 10:35:00,1.496,1.496,1.49544,1.49555,23600000.0
2008-01-11 10:36:00,1.49558,1.49563,1.4948,1.4948,26200000.0
2008-01-11 10:37:00,1.49508,1.49531,1.49497,1.4952,39300000.0
2008-01-11 10:38:00,1.49539,1.49542,1.49501,1.49522,39800000.0
2008-01-11 10:39:00,1.49496,1.49535,1.49496,1.49509,34300000.0
2008-01-11 10:40:00,1.49538,1.49538,1.49496,1.49496,57100000.0
2008-01-11 10:41:00,1.49513,1.49544,1.49479,1.49544,34000000.0
2008-01-11 10:42:00,1.49524,1.49524,1.49475,1.49502,48000000.0
2008-01-11 10:43:00,1.49506,1.49506,1.49409,1.49409,39900000.0
2008-01-11 10:44:00,1.49384,1.49436,1.49384,1.49428,35400000.0
2008-01-11 10:45:00,1.49395,1.49395,1.49324,1.49324,43800000.0
2008-01-11 10:46:00,1.49337,1.49337,1.4923,1.4923,23600000.0
2008-01-11 10:47:00,1.49244,1.49247,1.49209,1.49228,28200000.0
2008-01-11 10:48:00,1.49235,1.49252,1.49218,1.49223,49200000.0
2008-01-11 10:49:00,1.4926,1.49321,1.49218,1.4925,29800000.0
2008-01-11 10:50:00,1.49283,1.49288,1.49231,1.49276,45700000.0
2008-01-11 10:51:00,1.49296,1.49323,1.49296,1.49298,34400000.0
2008-01-11 10:52:00,1.49336,1.49393,1.4931,1.4938,41800000.0
2008-01-11 10:53:00,1.49394,1.49399,1.49375,1.49399,34600000.0
2008-01-11 10:54:00,1.49424,1.49424,1.49356,1.49419,25600000.0
2008-01-11 10:55:00,1.49419,1.49444,1.49403,1.49422,40600001.0
2008-01-11 10:56:00,1.49439,1.49444,1.49421,1.49441,147299999.0
2008-01-11 10:57:00,1.49426,1.49431,1.4937,1.49385,50500000.0
2008-01-11 10:58:00,1.49381,1.49403,1.49366,1.49376,46400000.0
2008-01-11 10:59:00,1.49401,1.4944,1.49383,1.4944,62300000.0
2008-01-11 11:00:00,1.49459,1.49459,1.4943,1.4943,34100000.0
2008-01-11 11:01:00,1.4939,1.49404,1.49346,1.49346,27200000.0
2008-01-11 11:02:00,1.49333,1.49373,1.49305,1.49372,17800000.0
2008-01-11 11:03:00,1.49374,1.49395,1.49359,1.4937,41400000.0
2008-01-11 11:04:00,1.49359,1.49364,1.49328,1.49353,30600000.0
2008-01-11 11:05:00,1.4934,1.49344,1.49314,1.49329,35400000.0
2008-01-11 11:06:00,1.49332,1.49335,1.49303,1.49317,32600000.0
2008-01-11 11:07:00,1.49313,1.49341,1.49249,1.49341,44500000.0
2008-01-11 11:08:00,1.49348,1.49348,1.49303,1.49303,30600000.0
2008-01-11 11:09:00,1.49295,1.49382,1.49295,1.49382,44200000.0
2008-01-11 11:10:00,1.49368,1.49392,1.49364,1.49392,35400000.0
2008-01-11 11:11:00,1.49402,1.49411,1.4936,1.49411,41800000.0
2008-01-11 11:12:00,1.49405,1.49421,1.49392,1.49421,44800000.0
2008-01-11 11:13:00,1.49418,1.49418,1.49381,1.4939,47200001.0
2008-01-11 11:14:00,1.49403,1.49423,1.49374,1.49396,40700000.0
2008-01-11 11:15:00,1.49397,1.49415,1.4938,1.49387,49400000.0
2008-01-11 11:16:00,1.49383,1.49383,1.49347,1.49359,58000000.0
2008-01-11 11:17:00,1.49363,1.49373,1.49351,1.49359,32600000.0
2008-01-11 11:18:00,1.49341,1.49354,1.49264,1.49305,20400000.0
2008-01-11 11:19:00,1.49284,1.49284,1.49272,1.49278,35900000.0
2008-01-11 11:20:00,1.49266,1.49281,1.49237,1.4925,28400000.0
2008-01-11 11:21:00,1.49253,1.49253,1.49217,1.49247,58100000.0
2008-01-11 11:22:00,1.49261,1.49261,1.49226,1.49251,42200000.0
2008-01-11 11:23:00,1.49238,1.49249,1.49204,1.49222,29300000.0
2008-01-11 11:24:00,1.49236,1.49239,1.49226,1.49233,28000000.0
2008-01-11 11:25:00,1.49247,1.49247,1.49217,1.49247,68500000.0
2008-01-11 11:26:00,1.49228,1.49228,1.49186,1.49205,44200000.0
2008-01-11 11:27:00,1.492,1.49229,1.49171,1.49228,38400000.0
2008-01-11 11:28:00,1.49202,1.49245,1.49202,1.49245,42000000.0
2008-01-11 11:29:00,1.4925,1.49254,1.49233,1.49254,31400000.0
2008-01-11 11:30:00,1.49265,1.49279,1.49251,1.49279,37200000.0
2008-01-11 11:31:00,1.49273,1.49304,1.49266,1.49281,47200000.0
2008-01-11 11:32:00,1.49252,1.49278,1.49252,1.49256,56600001.0
2008-01-11 11:33:00,1.4925,1.493,1.4925,1.49264,36700000.0
2008-01-11 11:34:00,1.49228,1.49284,1.49228,1.49284,29200000.0
2008-01-11 11:35:00,1.49265,1.49306,1.49254,1.49306,23900000.0
2008-01-11 11:36:00,1.4931,1.49313,1.49291,1.49313,31100000.0
2008-01-11 11:37:00,1.49313,1.49369,1.49304,1.49326,28400000.0
2008-01-11 11:38:00,1.4934,1.4936,1.49313,1.49333,46800000.0
2008-01-11 11:39:00,1.49324,1.49336,1.49307,1.49333,42200000.0
2008-01-11 11:40:00,1.49334,1.49383,1.49326,1.49383,30600000.0
2008-01-11 11:41:00,1.4936,1.4936,1.49342,1.49357,45900001.0
2008-01-11 11:42:00,1.49359,1.49359,1.49336,1.49339,26800000.0
2008-01-11 11:43:00,1.49351,1.4936,1.4932,1.49349,48200000.0
2008-01-11 11:44:00,1.49353,1.49363,1.49343,1.49344,46600000.0
2008-01-11 11:45:00,1.49374,1.49374,1.49333,1.49362,81300000.0
2008-01-11 11:46:00,1.49348,1.49384,1.49344,1.49384,20800000.0
2008-01-11 11:47:00,1.49372,1.49475,1.49362,1.49471,40800000.0
2008-01-11 11:48:00,1.4947,1.49476,1.49446,1.49446,18400000.0
2008-01-11 11:49:00,1.49461,1.49461,1.49417,1.49421,40000000.0
2008-01-11 11:50:00,1.49423,1.49423,1.4941,1.4942,34800000.0
2008-01-11 11:51:00,1.4944,1.49455,1.49414,1.49443,47200000.0
2008-01-11 11:52:00,1.49417,1.49419,1.49398,1.49405,38900000.0
2008-01-11 11:53:00,1.49404,1.49428,1.49381,1.49392,39600000.0
2008-01-11 11:54:00,1.4939,1.4939,1.4936,1.4936,35200000.0
2008-01-11 11:55:00,1.49352,1.49359,1.49314,1.49321,26800000.0
2008-01-11 11:56:00,1.49327,1.49337,1.49304,1.49304,50500000.0
2008-01-11 11:57:00,1.49304,1.49304,1.49233,1.49257,35400000.0
2008-01-11 11:58:00,1.49264,1.49271,1.49252,1.49255,43800000.0
2008-01-11 11:59:00,1.49278,1.4931,1.49275,1.49292,33200000.0
2008-01-11 12:00:00,1.49273,1.49294,1.49273,1.49284,49700000.0
2008-01-11 12:01:00,1.49259,1.49259,1.49214,1.49222,26000000.0
2008-01-11 12:02:00,1.49161,1.49172,1.49065,1.49065,22200000.0
2008-01-11 12:03:00,1.49031,1.49106,1.49031,1.49052,45400000.0
2008-01-11 12:04:00,1.49081,1.49104,1.49043,1.49071,36200000.0
2008-01-11 12:05:00,1.49054,1.49054,1.49031,1.49047,23000000.0
2008-01-11 12:06:00,1.49034,1.49111,1.49034,1.49089,26500000.0
2008-01-11 12:07:00,1.49008,1.49063,1.4893,1.4893,37900000.0
2008-01-11 12:08:00,1.48945,1.48983,1.48931,1.48983,33900000.0
2008-01-11 12:09:00,1.49002,1.49026,1.48993,1.48993,20600000.0
2008-01-11 12:10:00,1.49018,1.49055,1.48982,1.49055,50200001.0
2008-01-11 12:11:00,1.4908,1.49094,1.49054,1.49094,60200000.0
2008-01-11 12:12:00,1.49104,1.49142,1.49093,1.49131,45800000.0
2008-01-11 12:13:00,1.49114,1.49145,1.49076,1.49076,47100000.0
2008-01-11 12:14:00,1.49071,1.4922,1.49071,1.49195,52400000.0
2008-01-11 12:15:00,1.4918,1.49184,1.49135,1.49146,30600000.0
2008-01-11 12:16:00,1.49094,1.49117,1.4906,1.4906,43000000.0
2008-01-11 12:17:00,1.49071,1.49098,1.49066,1.49098,25000000.0
2008-01-11 12:18:00,1.49122,1.49122,1.49083,1.49119,38600000.0
2008-01-11 12:19:00,1.49086,1.49117,1.49078,1.491,42600000.0
2008-01-11 12:20:00,1.49131,1.49216,1.49131,1.49216,29000000.0
2008-01-11 12:21:00,1.49249,1.49268,1.49234,1.49246,35000000.0
2008-01-11 12:22:00,1.49247,1.49261,1.49236,1.49252,45600000.0
2008-01-11 12:23:00,1.4923,1.4926,1.49216,1.4925,56300000.0
2008-01-11 12:24:00,1.49211,1.49235,1.49194,1.49212,37500000.0
2008-01-11 12:25:00,1.49189,1.49224,1.49183,1.49183,29000000.0
2008-01-11 12:26:00,1.4919,1.4919,1.4916,1.49169,42000000.0
2008-01-11 12:27:00,1.49164,1.49164,1.49144,1.49158,37200000.0
2008-01-11 12:28:00,1.4917,1.49206,1.49167,1.49201,19800000.0
2008-01-11 12:29:00,1.49191,1.49203,1.49154,1.49203,24600000.0
2008-01-11 12:30:00,1.49185,1.49232,1.49185,1.49232,42400000.0
2008-01-11 12:31:00,1.49229,1.49307,1.49226,1.49306,32700000.0
2008-01-11 12:32:00,1.49315,1.49337,1.49298,1.49305,56700000.0
2008-01-11 12:33:00,1.49296,1.4933,1.49268,1.4933,29400000.0
2008-01-11 12:34:00,1.49338,1.49396,1.49338,1.49348,20800000.0
2008-01-11 12:35:00,1.49349,1.49385,1.49339,1.49385,31000000.0
2008-01-11 12:36:00,1.49388,1.49393,1.49366,1.49393,32800000.0
2008-01-11 12:37:00,1.49398,1.49407,1.49302,1.49302,38000000.0
2008-01-11 12:38:00,1.49317,1.49317,1.49264,1.49273,45500000.0
2008-01-11 12:39:00,1.49272,1.49272,1.49246,1.49254,28600000.0
2008-01-11 12:40:00,1.49252,1.49279,1.49252,1.49279,32500000.0
2008-01-11 12:41:00,1.49254,1.4926,1.49219,1.49254,28800000.0
2008-01-11 12:42:00,1.49277,1.49312,1.49271,1.49273,89100000.0
2008-01-11 12:43:00,1.49271,1.4928,1.49244,1.49244,23000000.0
2008-01-11 12:44:00,1.49234,1.49239,1.49188,1.49239,66100000.0
2008-01-11 12:45:00,1.49229,1.49229,1.49218,1.49218,48600000.0
2008-01-11 12:46:00,1.49237,1.49244,1.49234,1.49244,35500000.0
2008-01-11 12:47:00,1.49215,1.49226,1.49148,1.49148,28200000.0
2008-01-11 12:48:00,1.49115,1.49137,1.49083,1.49116,22800000.0
2008-01-11 12:49:00,1.4911,1.49141,1.49098,1.49116,30600000.0
2008-01-11 12:50:00,1.49093,1.49112,1.49085,1.49088,32200000.0
2008-01-11 12:51:00,1.49087,1.49114,1.49084,1.491,43900000.0
2008-01-11 12:52:00,1.49115,1.49167,1.49115,1.49167,35400000.0
2008-01-11 12:53:00,1.49181,1.49202,1.49139,1.49178,47200000.0
2008-01-11 12:54:00,1.49171,1.49175,1.49103,1.4912,18600000.0
2008-01-11 12:55:00,1.49126,1.49142,1.49086,1.49113,29200000.0
2008-01-11 12:56:00,1.49108,1.49162,1.49105,1.49162,68600000.0
2008-01-11 12:57:00,1.49161,1.49173,1.49136,1.4915,53600002.0
2008-01-11 12:58:00,1.49149,1.49185,1.49135,1.49161,43800000.0
2008-01-11 12:59:00,1.49147,1.49193,1.49147,1.49174,52600000.0
2008-01-11 13:00:00,1.49159,1.49193,1.49154,1.49154,45300000.0
2008-01-11 13:01:00,1.49159,1.49179,1.49149,1.49149,37000000.0
2008-01-11 13:02:00,1.49169,1.4918,1.49156,1.4916,23000000.0
2008-01-11 13:03:00,1.49155,1.49161,1.49126,1.49133,50600001.0
2008-01-11 13:04:00,1.49107,1.49138,1.49106,1.49111,39800000.0
2008-01-11 13:05:00,1.49067,1.49132,1.49067,1.49131,40000000.0
2008-01-11 13:06:00,1.49134,1.49166,1.49084,1.49131,35600000.0
2008-01-11 13:07:00,1.49166,1.49175,1.49143,1.49157,22700000.0
2008-01-11 13:08:00,1.4917,1.49188,1.49145,1.4917,33200000.0
2008-01-11 13:09:00,1.49183,1.49193,1.49172,1.49174,28000000.0
2008-01-11 13:10:00,1.49196,1.49204,1.49165,1.4918,38400000.0
2008-01-11 13:11:00,1.49173,1.49173,1.491,1.49109,38500000.0
2008-01-11 13:12:00,1.491,1.49146,1.49099,1.4912,24400000.0
2008-01-11 13:13:00,1.49102,1.49134,1.49101,1.49134,33000000.0
2008-01-11 13:14:00,1.49097,1.4915,1.49095,1.49112,61800001.0
2008-01-11 13:15:00,1.49107,1.49139,1.49103,1.49111,42000000.0
2008-01-11 13:16:00,1.4909,1.49126,1.49089,1.49092,48800000.0
2008-01-11 13:17:00,1.49042,1.49109,1.49042,1.49093,40800000.0
2008-01-11 13:18:00,1.49114,1.49118,1.49101,1.49113,56000001.0
2008-01-11 13:19:00,1.49119,1.49147,1.49119,1.49125,45300001.0
2008-01-11 13:20:00,1.4913,1.49139,1.49068,1.49094,37400000.0
2008-01-11 13:21:00,1.49132,1.4915,1.49117,1.49141,38000000.0
2008-01-11 13:22:00,1.4916,1.4916,1.4914,1.49149,25800000.0
2008-01-11 13:23:00,1.49092,1.49173,1.49092,1.49171,50000000.0
2008-01-11 13:24:00,1.49178,1.49178,1.49111,1.49136,28400000.0
2008-01-11 13:25:00,1.49133,1.49133,1.49115,1.49121,30000000.0
2008-01-11 13:26:00,1.49112,1.49168,1.49112,1.49147,32800000.0
2008-01-11 13:27:00,1.49173,1.49217,1.49173,1.49207,31700000.0
2008-01-11 13:28:00,1.49199,1.49227,1.49184,1.49199,52300001.0
2008-01-11 13:29:00,1.49226,1.4923,1.49166,1.49225,37600000.0
2008-01-11 13:30:00,1.49223,1.49228,1.49198,1.49224,27600000.0
2008-01-11 13:31:00,1.49203,1.49226,1.49175,1.49204,48400000.0
2008-01-11 13:32:00,1.49193,1.49236,1.49156,1.49198,403400002.0
2008-01-11 13:33:00,1.49198,1.49231,1.4917,1.49182,559400001.0
2008-01-11 13:34:00,1.49185,1.49337,1.49185,1.49298,670600001.0
2008-01-11 13:35:00,1.49328,1.49379,1.4932,1.4932,504000000.0
2008-01-11 13:36:00,1.49287,1.49297,1.49204,1.49268,164800001.0
2008-01-11 13:37:00,1.49233,1.49233,1.49128,1.49198,667200000.0
2008-01-11 13:38:00,1.49188,1.49188,1.49098,1.49118,333000000.0
2008-01-11 13:39:00,1.49124,1.49139,1.49088,1.49107,216200000.0
2008-01-11 13:40:00,1.49094,1.49139,1.49072,1.49112,406200000.0
2008-01-11 13:41:00,1.49139,1.49225,1.49113,1.49202,364200001.0
2008-01-11 13:42:00,1.49213,1.49304,1.49195,1.493,650400000.0
2008-01-11 13:43:00,1.49292,1.49306,1.49225,1.49299,175900000.0
2008-01-11 13:44:00,1.49294,1.49337,1.49258,1.49332,433099999.0
2008-01-11 13:45:00,1.49317,1.49317,1.49135,1.49183,224900000.0
2008-01-11 13:46:00,1.49174,1.49312,1.49121,1.49123,214200000.0
2008-01-11 13:47:00,1.49104,1.49171,1.491,1.49122,238400000.0
2008-01-11 13:48:00,1.49131,1.49149,1.491,1.49104,108800000.0
2008-01-11 13:49:00,1.49111,1.49162,1.49106,1.49106,329600000.0
2008-01-11 13:50:00,1.49099,1.49131,1.49089,1.49103,159600000.0
2008-01-11 13:51:00,1.49077,1.49091,1.49007,1.49024,344600000.0
2008-01-11 13:52:00,1.49013,1.49034,1.48959,1.48996,249900000.0
2008-01-11 13:53:00,1.48999,1.49103,1.48988,1.49075,360000001.0
2008-01-11 13:54:00,1.49064,1.49067,1.49031,1.49043,382100000.0
2008-01-11 13:55:00,1.49044,1.49098,1.49043,1.49053,437899999.0
2008-01-11 13:56:00,1.4905,1.49112,1.4905,1.49102,380200000.0
2008-01-11 13:57:00,1.49102,1.49149,1.49052,1.49101,281400000.0
2008-01-11 13:58:00,1.49123,1.49185,1.49107,1.49115,407300000.0
2008-01-11 13:59:00,1.49093,1.4914,1.49022,1.4903,305799999.0
2008-01-11 14:00:00,1.49187,1.50187,1.49187,1.50106,354400001.0
2008-01-11 14:01:00,1.50154,1.50305,1.50154,1.50305,232700000.0
2008-01-11 14:02:00,1.5032,1.50372,1.50297,1.50372,326700000.0
2008-01-11 14:03:00,1.50379,1.50448,1.50326,1.50333,401200004.0
2008-01-11 14:04:00,1.50312,1.50312,1.50204,1.50304,302600000.0
2008-01-11 14:05:00,1.5023,1.50324,1.50214,1.50301,392900001.0
2008-01-11 14:06:00,1.50318,1.50462,1.50297,1.50387,493700000.0
2008-01-11 14:07:00,1.5042,1.50479,1.5042,1.50422,463100001.0
2008-01-11 14:08:00,1.50411,1.50411,1.50355,1.5039,288599998.0
2008-01-11 14:09:00,1.50371,1.50371,1.50257,1.50258,303000001.0
2008-01-11 14:10:00,1.50268,1.50421,1.50268,1.50387,200100000.0
2008-01-11 14:11:00,1.50406,1.50535,1.50372,1.50535,213100000.0
2008-01-11 14:12:00,1.50575,1.50679,1.5052,1.50662,466800001.0
2008-01-11 14:13:00,1.50665,1.50665,1.50615,1.50648,423800000.0
2008-01-11 14:14:00,1.50641,1.50694,1.50631,1.50663,444600001.0
2008-01-11 14:15:00,1.50651,1.50662,1.50579,1.50605,264600001.0
2008-01-11 14:16:00,1.50607,1.50755,1.50607,1.50755,105600000.0
2008-01-11 14:17:00,1.50773,1.50845,1.50765,1.50814,157200000.0
2008-01-11 14:18:00,1.50807,1.50807,1.50663,1.50696,207000000.0
2008-01-11 14:19:00,1.50677,1.50726,1.50647,1.50647,385400002.0
2008-01-11 14:20:00,1.50659,1.5069,1.50634,1.5065,251400000.0
2008-01-11 14:21:00,1.50667,1.50744,1.50662,1.50715,365400000.0
2008-01-11 14:22:00,1.50716,1.50716,1.50629,1.50633,415400000.0
2008-01-11 14:23:00,1.50623,1.50629,1.50571,1.50629,439300000.0
2008-01-11 14:24:00,1.50641,1.50641,1.50542,1.50564,377000000.0
2008-01-11 14:25:00,1.50552,1.5061,1.50552,1.50593,301600000.0
2008-01-11 14:26:00,1.50611,1.50672,1.50611,1.50646,466800002.0
2008-01-11 14:27:00,1.50664,1.50674,1.50643,1.50667,206800000.0
2008-01-11 14:28:00,1.50676,1.50728,1.50657,1.50672,539500000.0
2008-01-11 14:29:00,1.50654,1.50664,1.50572,1.50626,551000001.0
2008-01-11 14:30:00,1.50626,1.50667,1.50605,1.50628,673300002.0
2008-01-11 14:31:00,1.50623,1.50662,1.50611,1.50641,475400000.0
2008-01-11 14:32:00,1.50682,1.50787,1.50662,1.50787,296700002.0
2008-01-11 14:33:00,1.508,1.50837,1.50786,1.50834,215900000.0
2008-01-11 14:34:00,1.50817,1.50853,1.50817,1.50827,172000001.0
2008-01-11 14:35:00,1.50838,1.50902,1.50838,1.50899,263500001.0
2008-01-11 14:36:00,1.50917,1.51063,1.50917,1.51025,288600003.0
2008-01-11 14:37:00,1.51046,1.51073,1.51037,1.51058,229700000.0
2008-01-11 14:38:00,1.51053,1.51053,1.50995,1.51006,162800000.0
2008-01-11 14:39:00,1.50992,1.51048,1.50966,1.51029,194900001.0
2008-01-11 14:40:00,1.51029,1.51029,1.50918,1.50964,304400001.0
2008-01-11 14:41:00,1.50962,1.50989,1.50945,1.50956,427900001.0
2008-01-11 14:42:00,1.50977,1.50986,1.50951,1.50984,117400000.0
2008-01-11 14:43:00,1.50968,1.51,1.50964,1.50973,106200000.0
2008-01-11 14:44:00,1.50972,1.50972,1.50922,1.50927,385800000.0
2008-01-11 14:45:00,1.50907,1.50912,1.50885,1.50895,342200000.0
2008-01-11 14:46:00,1.5089,1.50897,1.50875,1.50888,328400001.0
2008-01-11 14:47:00,1.50878,1.50878,1.50811,1.50816,278300002.0
2008-01-11 14:48:00,1.50797,1.50797,1.50664,1.5069,432400000.0
2008-01-11 14:49:00,1.50692,1.50736,1.50679,1.5073,169500001.0
2008-01-11 14:50:00,1.50728,1.50733,1.50687,1.50687,294400000.0
2008-01-11 14:51:00,1.50695,1.50719,1.50679,1.50719,143200000.0
2008-01-11 14:52:00,1.50723,1.50792,1.5071,1.50761,324600000.0
2008-01-11 14:53:00,1.50769,1.50807,1.50766,1.5078,415400001.0
2008-01-11 14:54:00,1.50771,1.50819,1.50768,1.50802,149500000.0
2008-01-11 14:55:00,1.50804,1.50828,1.50799,1.50825,282600000.0
2008-01-11 14:56:00,1.50832,1.5085,1.50812,1.5084,400200001.0
2008-01-11 14:57:00,1.50833,1.50836,1.50733,1.5075,372700000.0
2008-01-11 14:58:00,1.50764,1.50798,1.50759,1.50769,345700001.0
2008-01-11 14:59:00,1.50775,1.50787,1.50761,1.50771,214700000.0
2008-01-11 15:00:00,1.50773,1.50828,1.50773,1.50817,793700004.0
2008-01-11 15:01:00,1.50826,1.50911,1.50822,1.509,308700000.0
2008-01-11 15:02:00,1.50898,1.50911,1.50855,1.50862,496600002.0
2008-01-11 15:03:00,1.50878,1.50905,1.50865,1.5089,412100001.0
2008-01-11 15:04:00,1.50892,1.50921,1.50879,1.5089,452000001.0
2008-01-11 15:05:00,1.50877,1.50877,1.50816,1.50816,406600001.0
2008-01-11 15:06:00,1.50825,1.50867,1.50815,1.50852,289700001.0
2008-01-11 15:07:00,1.50869,1.50897,1.50842,1.50859,343900003.0
2008-01-11 15:08:00,1.50838,1.50887,1.50788,1.50788,383500001.0
2008-01-11 15:09:00,1.50784,1.50816,1.5077,1.5077,417300000.0
2008-01-11 15:10:00,1.50772,1.50863,1.50772,1.50826,484700000.0
2008-01-11 15:11:00,1.50824,1.50855,1.50817,1.50843,453400001.0
2008-01-11 15:12:00,1.50831,1.50877,1.50788,1.5087,345200000.0
2008-01-11 15:13:00,1.5088,1.50908,1.50841,1.50861,421500000.0
2008-01-11 15:14:00,1.50854,1.50854,1.50782,1.50821,521200001.0
2008-01-11 15:15:00,1.50807,1.50833,1.50781,1.50781,394000001.0
2008-01-11 15:16:00,1.50785,1.50803,1.50773,1.50775,446600001.0
2008-01-11 15:17:00,1.50771,1.50812,1.50769,1.50796,381700001.0
2008-01-11 15:18:00,1.50791,1.509,1.50791,1.50877,219200000.0
2008-01-11 15:19:00,1.50887,1.50915,1.5086,1.50882,505500002.0
2008-01-11 15:20:00,1.50878,1.50927,1.50859,1.50859,461700001.0
2008-01-11 15:21:00,1.5084,1.50883,1.5084,1.50859,705100002.0
2008-01-11 15:22:00,1.50877,1.50898,1.50852,1.50852,549300000.0
2008-01-11 15:23:00,1.50842,1.50871,1.50825,1.50858,459399999.0
2008-01-11 15:24:00,1.50871,1.50949,1.50848,1.50892,637300001.0
2008-01-11 15:25:00,1.50895,1.50953,1.50895,1.50924,571600001.0
2008-01-11 15:26:00,1.50922,1.50954,1.5091,1.5094,590200001.0
2008-01-11 15:27:00,1.50944,1.50989,1.50924,1.50974,610500002.0
2008-01-11 15:28:00,1.50966,1.50997,1.50936,1.50997,582300000.0
2008-01-11 15:29:00,1.50994,1.51036,1.50917,1.50917,605400003.0
2008-01-11 15:30:00,1.50904,1.51067,1.50791,1.5092,716100003.0
2008-01-11 15:31:00,1.50919,1.50948,1.50854,1.50894,495800002.0
2008-01-11 15:32:00,1.50896,1.50975,1.50888,1.50924,534100001.0
2008-01-11 15:33:00,1.50896,1.509,1.50828,1.50897,447100001.0
2008-01-11 15:34:00,1.50921,1.50969,1.50892,1.50894,405600000.0
2008-01-11 15:35:00,1.50902,1.50969,1.50883,1.50915,690300002.0
2008-01-11 15:36:00,1.50943,1.51018,1.50937,1.50983,347500000.0
2008-01-11 15:37:00,1.50982,1.50982,1.50858,1.50916,328300000.0
2008-01-11 15:38:00,1.50887,1.50891,1.50841,1.50872,391600002.0
2008-01-11 15:39:00,1.50876,1.50899,1.50773,1.50813,375000000.0
2008-01-11 15:40:00,1.50812,1.50854,1.50781,1.50854,469100003.0
2008-01-11 15:41:00,1.50852,1.50923,1.50852,1.50923,288800000.0
2008-01-11 15:42:00,1.50919,1.50919,1.50766,1.50796,217400000.0
2008-01-11 15:43:00,1.50779,1.50845,1.50779,1.5081,377600000.0
2008-01-11 15:44:00,1.50822,1.50904,1.50822,1.50896,257900000.0
2008-01-11 15:45:00,1.50927,1.50943,1.50896,1.50941,595200000.0
2008-01-11 15:46:00,1.50925,1.50991,1.50914,1.50986,504000000.0
2008-01-11 15:47:00,1.50974,1.51027,1.50962,1.50979,233500001.0
2008-01-11 15:48:00,1.50972,1.50972,1.50906,1.50942,220900000.0
2008-01-11 15:49:00,1.50942,1.50962,1.50911,1.50936,363800001.0
2008-01-11 15:50:00,1.50928,1.50937,1.50897,1.50916,430900000.0
2008-01-11 15:51:00,1.50905,1.50925,1.50868,1.50875,525500000.0
2008-01-11 15:52:00,1.50872,1.50872,1.50799,1.50862,329500000.0
2008-01-11 15:53:00,1.50881,1.509,1.50842,1.50881,364200000.0
2008-01-11 15:54:00,1.50884,1.50911,1.5087,1.5087,347200001.0
2008-01-11 15:55:00,1.50863,1.50887,1.50836,1.50869,401800001.0
2008-01-11 15:56:00,1.50905,1.50917,1.50856,1.50883,389800000.0
2008-01-11 15:57:00,1.50889,1.50949,1.5088,1.5088,375900001.0
2008-01-11 15:58:00,1.50866,1.50918,1.50856,1.50885,487000001.0
2008-01-11 15:59:00,1.50898,1.50929,1.50869,1.50876,503900001.0
2008-01-11 16:00:00,1.5086,1.50905,1.50847,1.50854,432100000.0
2008-01-11 16:01:00,1.50831,1.5087,1.50794,1.50833,476400000.0
2008-01-11 16:02:00,1.50824,1.50871,1.50803,1.50847,500299999.0
2008-01-11 16:03:00,1.5083,1.50862,1.50787,1.50814,488100000.0
2008-01-11 16:04:00,1.50816,1.50848,1.5078,1.50848,407500001.0
2008-01-11 16:05:00,1.50852,1.50887,1.50837,1.5085,498800000.0
2008-01-11 16:06:00,1.5086,1.50873,1.50848,1.50854,184400000.0
2008-01-11 16:07:00,1.50866,1.50894,1.50859,1.50875,197800000.0
2008-01-11 16:08:00,1.50875,1.50892,1.50858,1.50875,180700001.0
2008-01-11 16:09:00,1.50877,1.50958,1.50877,1.50937,360100000.0
2008-01-11 16:10:00,1.50947,1.51012,1.5093,1.51001,427300001.0
2008-01-11 16:11:00,1.51016,1.51036,1.50989,1.50996,475699999.0
2008-01-11 16:12:00,1.50998,1.5102,1.5098,1.51,523299999.0
2008-01-11 16:13:00,1.51005,1.5102,1.50988,1.51,522400001.0
2008-01-11 16:14:00,1.51007,1.51046,1.50981,1.5104,498200000.0
2008-01-11 16:15:00,1.51055,1.51062,1.51019,1.51041,666500003.0
2008-01-11 16:16:00,1.51048,1.51074,1.51044,1.51046,549300000.0
2008-01-11 16:17:00,1.51027,1.51043,1.51003,1.51018,528400001.0
2008-01-11 16:18:00,1.5101,1.51032,1.50964,1.50982,700800001.0
2008-01-11 16:19:00,1.50961,1.50996,1.50941,1.5099,740400006.0
2008-01-11 16:20:00,1.5098,1.50998,1.50909,1.50929,555700000.0
2008-01-11 16:21:00,1.50918,1.50961,1.50806,1.5084,607800002.0
2008-01-11 16:22:00,1.50831,1.50838,1.508,1.50818,457800001.0
2008-01-11 16:23:00,1.50796,1.50802,1.50739,1.50777,473100000.0
2008-01-11 16:24:00,1.50792,1.50826,1.50772,1.50791,497800000.0
2008-01-11 16:25:00,1.50778,1.5085,1.50778,1.50825,626700001.0
2008-01-11 16:26:00,1.50834,1.50884,1.50816,1.50832,564099999.0
2008-01-11 16:27:00,1.50827,1.50836,1.50801,1.5081,395700001.0
2008-01-11 16:28:00,1.50811,1.50817,1.50759,1.50771,580000002.0
2008-01-11 16:29:00,1.50762,1.50795,1.50745,1.50767,457000001.0
2008-01-11 16:30:00,1.50782,1.50808,1.50756,1.508,410900001.0
2008-01-11 16:31:00,1.50792,1.5085,1.50792,1.50818,356700000.0
2008-01-11 16:32:00,1.50828,1.5089,1.50827,1.50875,602300000.0
2008-01-11 16:33:00,1.50876,1.50881,1.50834,1.50838,548800000.0
2008-01-11 16:34:00,1.50822,1.50822,1.50745,1.50774,495100002.0
2008-01-11 16:35:00,1.50752,1.50752,1.50673,1.50695,445700002.0
2008-01-11 16:36:00,1.50704,1.50721,1.50686,1.50715,504099998.0
2008-01-11 16:37:00,1.50738,1.50795,1.50723,1.50763,645300001.0
2008-01-11 16:38:00,1.50819,1.50852,1.5076,1.50823,560700004.0
2008-01-11 16:39:00,1.50788,1.50788,1.50697,1.5071,576700001.0
2008-01-11 16:40:00,1.5071,1.50751,1.50705,1.50724,388400002.0
2008-01-11 16:41:00,1.50723,1.50732,1.50699,1.50703,372400001.0
2008-01-11 16:42:00,1.50708,1.50725,1.50681,1.50682,433500001.0
2008-01-11 16:43:00,1.50689,1.50727,1.50687,1.50705,452500000.0
2008-01-11 16:44:00,1.50713,1.50757,1.50713,1.50755,499700001.0
2008-01-11 16:45:00,1.50751,1.5076,1.50708,1.50733,477300001.0
2008-01-11 16:46:00,1.50723,1.50723,1.50666,1.5068,388700002.0
2008-01-11 16:47:00,1.50657,1.50695,1.5063,1.50662,567100002.0
2008-01-11 16:48:00,1.50663,1.5069,1.50642,1.50681,599800003.0
2008-01-11 16:49:00,1.50682,1.50683,1.50608,1.50608,430500000.0
2008-01-11 16:50:00,1.5059,1.50633,1.50582,1.50591,366500001.0
2008-01-11 16:51:00,1.50598,1.50674,1.50588,1.50674,347400001.0
2008-01-11 16:52:00,1.50679,1.50745,1.50633,1.50729,253000000.0
2008-01-11 16:53:00,1.50742,1.50751,1.5069,1.50739,661700003.0
2008-01-11 16:54:00,1.50735,1.50768,1.50707,1.5072,492800000.0
2008-01-11 16:55:00,1.50754,1.50765,1.50724,1.50753,548400000.0
2008-01-11 16:56:00,1.50751,1.50764,1.50714,1.50751,234900000.0
2008-01-11 16:57:00,1.50738,1.50769,1.50702,1.50721,582099999.0
2008-01-11 16:58:00,1.5072,1.50788,1.50709,1.50783,557000000.0
2008-01-11 16:59:00,1.50796,1.50872,1.50764,1.50864,555200001.0
2008-01-11 17:00:00,1.50869,1.50907,1.5083,1.50864,782100001.0
2008-01-11 17:01:00,1.50881,1.50945,1.50881,1.50927,418400000.0
2008-01-11 17:02:00,1.50899,1.509,1.50802,1.50833,341800000.0
2008-01-11 17:03:00,1.50816,1.50816,1.50776,1.50803,524500003.0
2008-01-11 17:04:00,1.50796,1.50812,1.50783,1.50796,456700001.0
2008-01-11 17:05:00,1.50783,1.5079,1.50757,1.50777,461599999.0
2008-01-11 17:06:00,1.50787,1.50805,1.50774,1.50801,368700000.0
2008-01-11 17:07:00,1.50811,1.50874,1.50811,1.50872,379500000.0
2008-01-11 17:08:00,1.50876,1.50879,1.50796,1.50796,450500000.0
2008-01-11 17:09:00,1.50825,1.50853,1.5081,1.50842,515100001.0
2008-01-11 17:10:00,1.50838,1.50865,1.50802,1.50802,364400002.0
2008-01-11 17:11:00,1.50808,1.50848,1.50796,1.50815,480300001.0
2008-01-11 17:12:00,1.50806,1.50811,1.50771,1.50811,378200001.0
2008-01-11 17:13:00,1.50804,1.50806,1.50741,1.50748,329200000.0
2008-01-11 17:14:00,1.50774,1.50835,1.50774,1.50829,523000001.0
2008-01-11 17:15:00,1.50836,1.50876,1.50804,1.50822,509200000.0
2008-01-11 17:16:00,1.50804,1.50832,1.50787,1.50801,425200000.0
2008-01-11 17:17:00,1.50798,1.50836,1.50767,1.50769,415100000.0
2008-01-11 17:18:00,1.50775,1.50812,1.50771,1.50803,715900004.0
2008-01-11 17:19:00,1.50804,1.50845,1.50801,1.50837,345500001.0
2008-01-11 17:20:00,1.5083,1.50844,1.50798,1.50825,435800001.0
2008-01-11 17:21:00,1.5083,1.50835,1.50788,1.50829,388400001.0
2008-01-11 17:22:00,1.50826,1.50826,1.50765,1.50777,496400000.0
2008-01-11 17:23:00,1.50774,1.50802,1.50766,1.50778,521300003.0
2008-01-11 17:24:00,1.50774,1.50836,1.50774,1.50787,493000001.0
2008-01-11 17:25:00,1.50792,1.50795,1.50732,1.50755,412600001.0
2008-01-11 17:26:00,1.50763,1.50774,1.50735,1.50752,427000000.0
2008-01-11 17:27:00,1.50735,1.50771,1.50714,1.50719,547499999.0
2008-01-11 17:28:00,1.50732,1.50732,1.50646,1.50671,565400000.0
2008-01-11 17:29:00,1.5067,1.50714,1.5067,1.50708,643900000.0
2008-01-11 17:30:00,1.50715,1.50726,1.50702,1.50722,623500000.0
2008-01-11 17:31:00,1.50727,1.50818,1.50727,1.50779,620200001.0
2008-01-11 17:32:00,1.50744,1.50754,1.50657,1.50657,459400000.0
2008-01-11 17:33:00,1.50645,1.50695,1.50635,1.50682,541100004.0
2008-01-11 17:34:00,1.50705,1.50772,1.507,1.50768,435900002.0
2008-01-11 17:35:00,1.50742,1.50762,1.5073,1.50744,411700002.0
2008-01-11 17:36:00,1.5074,1.50751,1.50716,1.50725,447100002.0
2008-01-11 17:37:00,1.50725,1.50727,1.50675,1.50699,330600001.0
2008-01-11 17:38:00,1.50698,1.50714,1.50651,1.50651,428300001.0
2008-01-11 17:39:00,1.50654,1.50676,1.50634,1.50668,473700000.0
2008-01-11 17:40:00,1.50656,1.50671,1.50636,1.50671,362700001.0
2008-01-11 17:41:00,1.50668,1.50684,1.50659,1.50667,327900001.0
2008-01-11 17:42:00,1.50663,1.50701,1.50652,1.50688,335300001.0
2008-01-11 17:43:00,1.5068,1.50684,1.50618,1.50649,391900002.0
2008-01-11 17:44:00,1.50652,1.50708,1.50652,1.50707,431200001.0
2008-01-11 17:45:00,1.50706,1.50756,1.50706,1.50718,494200000.0
2008-01-11 17:46:00,1.50717,1.50768,1.50717,1.50724,523900002.0
2008-01-11 17:47:00,1.5073,1.50784,1.50714,1.50759,540800004.0
2008-01-11 17:48:00,1.50773,1.50773,1.50738,1.50751,300900000.0
2008-01-11 17:49:00,1.50734,1.50734,1.50678,1.50683,363300001.0
2008-01-11 17:50:00,1.50671,1.50671,1.50624,1.50661,564100003.0
2008-01-11 17:51:00,1.50642,1.50669,1.50639,1.50646,495100002.0
2008-01-11 17:52:00,1.50628,1.50639,1.50576,1.506,524800002.0
2008-01-11 17:53:00,1.50592,1.50632,1.50575,1.50576,491400000.0
2008-01-11 17:54:00,1.50575,1.50635,1.50575,1.50612,388500000.0
2008-01-11 17:55:00,1.5063,1.50674,1.50619,1.50658,424800002.0
2008-01-11 17:56:00,1.50675,1.50722,1.50664,1.50699,405100000.0
2008-01-11 17:57:00,1.50719,1.5078,1.5069,1.5078,597200001.0
2008-01-11 17:58:00,1.50785,1.5084,1.5078,1.50831,631699999.0
2008-01-11 17:59:00,1.50849,1.50902,1.50843,1.50902,250400001.0
2008-01-11 18:00:00,1.5088,1.50939,1.50862,1.50884,678400000.0
2008-01-11 18:01:00,1.50872,1.5093,1.50859,1.5093,808200002.0
2008-01-11 18:02:00,1.50925,1.50956,1.50897,1.50954,554800001.0
2008-01-11 18:03:00,1.50954,1.50956,1.50912,1.50913,349700003.0
2008-01-11 18:04:00,1.5091,1.50942,1.50907,1.50939,572400001.0
2008-01-11 18:05:00,1.50944,1.50954,1.5091,1.50921,530800002.0
2008-01-11 18:06:00,1.50925,1.50983,1.50925,1.50946,300300001.0
2008-01-11 18:07:00,1.50955,1.51,1.50943,1.51,449700000.0
2008-01-11 18:08:00,1.50993,1.50993,1.50922,1.50927,522200004.0
2008-01-11 18:09:00,1.50918,1.50952,1.50908,1.50939,442000000.0
2008-01-11 18:10:00,1.5093,1.5095,1.50908,1.50927,532100001.0
2008-01-11 18:11:00,1.50903,1.50921,1.50878,1.50893,354500000.0
2008-01-11 18:12:00,1.50879,1.50891,1.50833,1.50835,399600001.0
2008-01-11 18:13:00,1.50825,1.50847,1.50825,1.50837,335500002.0
2008-01-11 18:14:00,1.50845,1.50884,1.50832,1.50846,514900000.0
2008-01-11 18:15:00,1.50827,1.50857,1.50822,1.50826,439000001.0
2008-01-11 18:16:00,1.5083,1.50844,1.50817,1.50844,278200001.0
2008-01-11 18:17:00,1.50857,1.50876,1.50823,1.50842,510900002.0
2008-01-11 18:18:00,1.50853,1.50871,1.50842,1.50842,435400001.0
2008-01-11 18:19:00,1.50842,1.50885,1.50842,1.50885,428300002.0
2008-01-11 18:20:00,1.50893,1.50924,1.5088,1.509,400200000.0
2008-01-11 18:21:00,1.50883,1.50901,1.50872,1.50884,395700001.0
2008-01-11 18:22:00,1.50895,1.50937,1.50869,1.50916,425800000.0
2008-01-11 18:23:00,1.50903,1.50924,1.50886,1.5091,369100000.0
2008-01-11 18:24:00,1.50908,1.50927,1.50903,1.50913,239700001.0
2008-01-11 18:25:00,1.50928,1.50945,1.5092,1.50926,452700001.0
2008-01-11 18:26:00,1.50936,1.50957,1.50935,1.50936,330300000.0
2008-01-11 18:27:00,1.50919,1.50919,1.50885,1.50896,383600000.0
2008-01-11 18:28:00,1.50885,1.50892,1.5085,1.5085,353000000.0
2008-01-11 18:29:00,1.50855,1.50894,1.50816,1.50832,747100003.0
2008-01-11 18:30:00,1.50857,1.50859,1.50824,1.50859,494000001.0
2008-01-11 18:31:00,1.5087,1.50884,1.50795,1.50838,497000001.0
2008-01-11 18:32:00,1.50838,1.50866,1.50823,1.50837,382500001.0
2008-01-11 18:33:00,1.50848,1.5086,1.50833,1.50841,595400000.0
2008-01-11 18:34:00,1.50835,1.50843,1.50805,1.50819,341800000.0
2008-01-11 18:35:00,1.50798,1.50831,1.50776,1.50801,295000001.0
2008-01-11 18:36:00,1.50791,1.50819,1.50757,1.50766,428100001.0
2008-01-11 18:37:00,1.50751,1.50764,1.50737,1.50754,324100000.0
2008-01-11 18:38:00,1.50749,1.5076,1.50735,1.50741,364100000.0
2008-01-11 18:39:00,1.50738,1.50746,1.50725,1.50731,240100000.0
2008-01-11 18:40:00,1.50758,1.50856,1.50758,1.50839,482400001.0
2008-01-11 18:41:00,1.50856,1.50869,1.5082,1.50825,167800000.0
2008-01-11 18:42:00,1.5083,1.50847,1.50814,1.50822,558100001.0
2008-01-11 18:43:00,1.50823,1.50835,1.5081,1.50828,502400000.0
2008-01-11 18:44:00,1.50822,1.50822,1.50799,1.50811,459300000.0
2008-01-11 18:45:00,1.50815,1.50815,1.50771,1.50792,337300000.0
2008-01-11 18:46:00,1.50808,1.50839,1.50801,1.50819,495700001.0
2008-01-11 18:47:00,1.50807,1.50833,1.50796,1.50808,445400002.0
2008-01-11 18:48:00,1.50793,1.50818,1.50781,1.50797,607200001.0
2008-01-11 18:49:00,1.50799,1.50812,1.50771,1.50808,347800000.0
2008-01-11 18:50:00,1.50807,1.50821,1.50768,1.50787,293699998.0
2008-01-11 18:51:00,1.50758,1.50763,1.50726,1.50763,237000001.0
2008-01-11 18:52:00,1.50759,1.50787,1.50745,1.50767,348300000.0
2008-01-11 18:53:00,1.50765,1.50774,1.5071,1.5072,546600000.0
2008-01-11 18:54:00,1.50732,1.5074,1.50715,1.50727,564400000.0
2008-01-11 18:55:00,1.50744,1.50749,1.50713,1.50728,593500000.0
2008-01-11 18:56:00,1.50701,1.50731,1.50699,1.50719,558200001.0
2008-01-11 18:57:00,1.50724,1.50765,1.50712,1.50745,693400000.0
2008-01-11 18:58:00,1.50765,1.50801,1.50761,1.50801,363500000.0
2008-01-11 18:59:00,1.50791,1.50809,1.50773,1.50797,472000002.0
2008-01-11 19:00:00,1.5077,1.50788,1.50743,1.50758,315100000.0
2008-01-11 19:01:00,1.5076,1.50798,1.50754,1.50798,468900000.0
2008-01-11 19:02:00,1.50805,1.50828,1.50788,1.50811,472100000.0
2008-01-11 19:03:00,1.5083,1.50872,1.50817,1.50826,556800002.0
2008-01-11 19:04:00,1.5082,1.50835,1.50799,1.50812,630900001.0
2008-01-11 19:05:00,1.50785,1.50791,1.5075,1.50774,709900002.0
2008-01-11 19:06:00,1.50788,1.50835,1.50788,1.50826,595999999.0
2008-01-11 19:07:00,1.50813,1.50862,1.50813,1.50862,522800000.0
2008-01-11 19:08:00,1.50865,1.50872,1.50835,1.50842,571900001.0
2008-01-11 19:09:00,1.50841,1.5085,1.50806,1.50822,543700002.0
2008-01-11 19:10:00,1.50816,1.50837,1.50811,1.50815,438000001.0
2008-01-11 19:11:00,1.50823,1.50845,1.50809,1.50821,381500000.0
2008-01-11 19:12:00,1.50818,1.50829,1.5079,1.50792,527000001.0
2008-01-11 19:13:00,1.50784,1.50811,1.50776,1.50784,801900001.0
2008-01-11 19:14:00,1.50789,1.50835,1.50788,1.50809,631400003.0
2008-01-11 19:15:00,1.50807,1.50818,1.50787,1.50809,420500002.0
2008-01-11 19:16:00,1.50808,1.50825,1.50791,1.50791,257500000.0
2008-01-11 19:17:00,1.50779,1.508,1.50761,1.50787,434900000.0
2008-01-11 19:18:00,1.50784,1.50784,1.50745,1.50763,459500002.0
2008-01-11 19:19:00,1.50775,1.50805,1.50765,1.50789,376300001.0
2008-01-11 19:20:00,1.50814,1.50814,1.50776,1.50797,542600002.0
2008-01-11 19:21:00,1.50804,1.50814,1.5078,1.5079,323200000.0
2008-01-11 19:22:00,1.50784,1.50802,1.5076,1.50788,328400001.0
2008-01-11 19:23:00,1.50769,1.50799,1.50758,1.50767,359900002.0
2008-01-11 19:24:00,1.50764,1.50771,1.50695,1.50696,539000002.0
2008-01-11 19:25:00,1.50692,1.50711,1.5068,1.50697,639300004.0
2008-01-11 19:26:00,1.507,1.50717,1.50679,1.50717,224800001.0
2008-01-11 19:27:00,1.50716,1.50726,1.50699,1.50707,323900001.0
2008-01-11 19:28:00,1.50699,1.5072,1.50668,1.50684,236100000.0
2008-01-11 19:29:00,1.5067,1.50681,1.50654,1.50668,472800001.0
2008-01-11 19:30:00,1.50679,1.50699,1.50672,1.50699,459500000.0
2008-01-11 19:31:00,1.50691,1.50697,1.50666,1.50671,569500002.0
2008-01-11 19:32:00,1.50682,1.50699,1.50663,1.50694,341600000.0
2008-01-11 19:33:00,1.50692,1.50692,1.5066,1.50665,340200000.0
2008-01-11 19:34:00,1.50672,1.50723,1.50662,1.50694,527200000.0
2008-01-11 19:35:00,1.50713,1.50765,1.50703,1.50728,441700000.0
2008-01-11 19:36:00,1.50738,1.5078,1.50738,1.5074,212400001.0
2008-01-11 19:37:00,1.50744,1.50772,1.507,1.507,306400000.0
2008-01-11 19:38:00,1.50697,1.50745,1.50694,1.50709,518199999.0
2008-01-11 19:39:00,1.50708,1.50765,1.50708,1.5073,334900002.0
2008-01-11 19:40:00,1.50673,1.50702,1.50657,1.50696,285700001.0
2008-01-11 19:41:00,1.50705,1.50755,1.50697,1.50726,186300000.0
2008-01-11 19:42:00,1.5074,1.5078,1.5074,1.50776,277400000.0
2008-01-11 19:43:00,1.50776,1.50791,1.50764,1.50783,285100001.0
2008-01-11 19:44:00,1.50793,1.50812,1.50786,1.50792,388099999.0
2008-01-11 19:45:00,1.50793,1.50808,1.50781,1.50781,97700000.0
2008-01-11 19:46:00,1.5078,1.50791,1.50766,1.50777,218100000.0
2008-01-11 19:47:00,1.50777,1.50779,1.50746,1.50771,421300002.0
2008-01-11 19:48:00,1.50778,1.50797,1.50767,1.50794,232500000.0
2008-01-11 19:49:00,1.50786,1.50786,1.50738,1.50763,561100001.0
2008-01-11 19:50:00,1.50767,1.50785,1.5075,1.50761,524300001.0
2008-01-11 19:51:00,1.50754,1.50768,1.50745,1.50745,370000002.0
2008-01-11 19:52:00,1.5075,1.50767,1.50668,1.50703,486900000.0
2008-01-11 19:53:00,1.50702,1.50773,1.507,1.50773,674000003.0
2008-01-11 19:54:00,1.50769,1.50773,1.50753,1.50757,298700000.0
2008-01-11 19:55:00,1.50763,1.50775,1.50746,1.50753,504000001.0
2008-01-11 19:56:00,1.50753,1.50782,1.50753,1.50772,414800001.0
2008-01-11 19:57:00,1.50773,1.50792,1.50759,1.50775,294200001.0
2008-01-11 19:58:00,1.50794,1.50844,1.5078,1.50821,463900001.0
2008-01-11 19:59:00,1.50852,1.50918,1.50831,1.50916,368000001.0
2008-01-11 20:00:00,1.50916,1.50937,1.50849,1.50849,464400001.0
2008-01-11 20:01:00,1.50839,1.50865,1.50733,1.50734,734700003.0
2008-01-11 20:02:00,1.50722,1.50763,1.50716,1.50716,650400000.0
2008-01-11 20:03:00,1.50687,1.50694,1.50613,1.5065,686900001.0
2008-01-11 20:04:00,1.50658,1.50727,1.50658,1.50715,405700000.0
2008-01-11 20:05:00,1.5072,1.50752,1.5072,1.50744,323100000.0
2008-01-11 20:06:00,1.50747,1.5076,1.50718,1.50736,554600000.0
2008-01-11 20:07:00,1.50721,1.50785,1.50721,1.50735,481100001.0
2008-01-11 20:08:00,1.50731,1.50765,1.50712,1.50746,566300000.0
2008-01-11 20:09:00,1.50741,1.50749,1.50702,1.50738,699200003.0
2008-01-11 20:10:00,1.50737,1.50743,1.50711,1.50729,661300000.0
2008-01-11 20:11:00,1.50719,1.50758,1.50719,1.50738,728600000.0
2008-01-11 20:12:00,1.50742,1.50798,1.50742,1.50785,691799999.0
2008-01-11 20:13:00,1.50789,1.50795,1.50762,1.50776,408300001.0
2008-01-11 20:14:00,1.50783,1.50805,1.50763,1.50789,353800002.0
2008-01-11 20:15:00,1.50775,1.50832,1.50775,1.50832,393200002.0
2008-01-11 20:16:00,1.50837,1.50847,1.50824,1.50832,201800000.0
2008-01-11 20:17:00,1.50838,1.50857,1.50832,1.50849,327000000.0
2008-01-11 20:18:00,1.50849,1.50863,1.50834,1.50846,602300002.0
2008-01-11 20:19:00,1.50841,1.50865,1.50828,1.50828,324500000.0
2008-01-11 20:20:00,1.50821,1.50881,1.50797,1.50881,391800000.0
2008-01-11 20:21:00,1.50882,1.50882,1.50849,1.50851,70200000.0
2008-01-11 20:22:00,1.50851,1.50881,1.50848,1.50858,236500001.0
2008-01-11 20:23:00,1.50856,1.50856,1.5081,1.50832,334100001.0
2008-01-11 20:24:00,1.5085,1.50857,1.50826,1.50826,221200000.0
2008-01-11 20:25:00,1.50802,1.50802,1.50654,1.50654,293800001.0
2008-01-11 20:26:00,1.50659,1.50711,1.50653,1.5068,432800001.0
2008-01-11 20:27:00,1.50675,1.50697,1.50626,1.50629,409700000.0
2008-01-11 20:28:00,1.50646,1.50658,1.50637,1.50641,262900001.0
2008-01-11 20:29:00,1.50629,1.50644,1.50603,1.50608,582700000.0
2008-01-11 20:30:00,1.50599,1.50633,1.50594,1.50615,266700000.0
2008-01-11 20:31:00,1.50629,1.50656,1.50627,1.50654,240900002.0
2008-01-11 20:32:00,1.50654,1.50654,1.50624,1.50637,123200000.0
2008-01-11 20:33:00,1.50639,1.50675,1.50606,1.50654,319300002.0
2008-01-11 20:34:00,1.5066,1.50667,1.50641,1.50646,374900000.0
2008-01-11 20:35:00,1.50638,1.50663,1.50632,1.50644,266900001.0
2008-01-11 20:36:00,1.5066,1.50684,1.50647,1.50666,441100001.0
2008-01-11 20:37:00,1.50665,1.50686,1.50654,1.50672,307400000.0
2008-01-11 20:38:00,1.50665,1.50674,1.50648,1.5066,300300001.0
2008-01-11 20:39:00,1.50664,1.507,1.50664,1.507,463600000.0
2008-01-11 20:40:00,1.507,1.507,1.50664,1.50683,332900000.0
2008-01-11 20:41:00,1.50692,1.50745,1.50685,1.50732,455400000.0
2008-01-11 20:42:00,1.50742,1.50745,1.50707,1.50715,266100002.0
2008-01-11 20:43:00,1.5072,1.50727,1.5071,1.50716,199600000.0
2008-01-11 20:44:00,1.50723,1.50734,1.50689,1.50691,262200001.0
2008-01-11 20:45:00,1.50698,1.50725,1.50685,1.50696,493900000.0
2008-01-11 20:46:00,1.50701,1.50748,1.507,1.50717,272400000.0
2008-01-11 20:47:00,1.50703,1.50721,1.5069,1.50707,285500000.0
2008-01-11 20:48:00,1.50713,1.50745,1.50713,1.5073,413400000.0
2008-01-11 20:49:00,1.50716,1.50716,1.50635,1.50667,463200001.0
2008-01-11 20:50:00,1.50669,1.50679,1.50655,1.50665,196000000.0
2008-01-11 20:51:00,1.50671,1.50697,1.50649,1.5067,243400001.0
2008-01-11 20:52:00,1.50673,1.50676,1.50638,1.50659,195500001.0
2008-01-11 20:53:00,1.50648,1.50668,1.50639,1.50663,161000000.0
2008-01-11 20:54:00,1.50671,1.50701,1.50656,1.50701,100000000.0
2008-01-11 20:55:00,1.50701,1.50736,1.50666,1.50691,283200000.0
2008-01-11 20:56:00,1.50687,1.50687,1.50642,1.50668,141800000.0
2008-01-11 20:57:00,1.50655,1.50675,1.5065,1.50657,374800001.0
2008-01-11 20:58:00,1.50663,1.50684,1.50659,1.50684,292000000.0
2008-01-11 20:59:00,1.50694,1.50729,1.50694,1.50724,127100000.0
2008-01-11 21:00:00,1.50702,1.5071,1.50681,1.50706,287800000.0
2008-01-11 21:01:00,1.50711,1.50718,1.50678,1.50709,185100000.0
2008-01-11 21:02:00,1.50713,1.5072,1.50686,1.50694,66600000.0
2008-01-11 21:03:00,1.50683,1.50683,1.50629,1.50638,237200000.0
2008-01-11 21:04:00,1.50631,1.50656,1.50625,1.50645,298400000.0
2008-01-11 21:05:00,1.50653,1.50699,1.50653,1.50673,364700000.0
2008-01-11 21:06:00,1.50661,1.5067,1.5064,1.50656,208900000.0
2008-01-11 21:07:00,1.50658,1.50671,1.50657,1.50668,216300000.0
2008-01-11 21:08:00,1.50654,1.50676,1.50649,1.50664,304500000.0
2008-01-11 21:09:00,1.50658,1.50672,1.5065,1.50672,266600000.0
2008-01-11 21:10:00,1.50666,1.50674,1.50634,1.50642,307100000.0
2008-01-11 21:11:00,1.50649,1.5067,1.50637,1.50654,378600001.0
2008-01-11 21:12:00,1.50668,1.5069,1.50656,1.50659,275300000.0
2008-01-11 21:13:00,1.50635,1.50636,1.50611,1.50614,243800002.0
2008-01-11 21:14:00,1.50622,1.50623,1.506,1.50622,247000000.0
2008-01-11 21:15:00,1.50623,1.50641,1.50611,1.50624,259500000.0
2008-01-11 21:16:00,1.50651,1.50656,1.50638,1.50642,167600001.0
2008-01-11 21:17:00,1.50636,1.50659,1.50626,1.50655,304100000.0
2008-01-11 21:18:00,1.50638,1.50638,1.50606,1.50618,167100000.0
2008-01-11 21:19:00,1.50632,1.50649,1.50615,1.5062,117800000.0
2008-01-11 21:20:00,1.50627,1.50628,1.5062,1.5062,37400000.0
2008-01-11 21:21:00,1.5062,1.50646,1.50616,1.50621,119600000.0
2008-01-11 21:22:00,1.50618,1.50624,1.50604,1.50611,213100000.0
2008-01-11 21:23:00,1.50619,1.50647,1.50619,1.50639,87500000.0
2008-01-11 21:24:00,1.50645,1.50662,1.50611,1.50611,97800000.0
2008-01-11 21:25:00,1.50621,1.50635,1.50606,1.5063,230400000.0
2008-01-11 21:26:00,1.50638,1.50657,1.50625,1.5063,214400000.0
2008-01-11 21:27:00,1.50623,1.50634,1.50609,1.50619,255899999.0
2008-01-11 21:28:00,1.50613,1.50613,1.50588,1.50592,140000001.0
2008-01-11 21:29:00,1.50592,1.50632,1.5059,1.50608,271699999.0
2008-01-11 21:30:00,1.50604,1.50632,1.50604,1.50628,142500001.0
2008-01-11 21:31:00,1.50628,1.50653,1.50623,1.50638,327700000.0
2008-01-11 21:32:00,1.50628,1.50649,1.50621,1.50643,410700000.0
2008-01-11 21:33:00,1.50643,1.5065,1.50599,1.5061,358600001.0
2008-01-11 21:34:00,1.5061,1.50615,1.50591,1.506,212700000.0
2008-01-11 21:35:00,1.50603,1.50616,1.50593,1.50599,335600001.0
2008-01-11 21:36:00,1.50599,1.50603,1.50579,1.50589,282700002.0
2008-01-11 21:37:00,1.50597,1.50633,1.5059,1.50604,262000002.0
2008-01-11 21:38:00,1.50593,1.50604,1.5058,1.50589,235300000.0
2008-01-11 21:39:00,1.50586,1.5061,1.50576,1.50592,260900001.0
2008-01-11 21:40:00,1.50603,1.50622,1.50603,1.50614,168800000.0
2008-01-11 21:41:00,1.50613,1.50629,1.50592,1.50592,275600000.0
2008-01-11 21:42:00,1.50591,1.50619,1.50591,1.50606,168300000.0
2008-01-11 21:43:00,1.50621,1.50642,1.50617,1.50642,175800000.0
2008-01-11 21:44:00,1.50654,1.50662,1.50637,1.50643,160100000.0
2008-01-11 21:45:00,1.50642,1.50666,1.50627,1.50666,386700001.0
2008-01-11 21:46:00,1.50661,1.507,1.50648,1.50687,343000001.0
2008-01-11 21:47:00,1.50692,1.50713,1.50681,1.50691,231900000.0
2008-01-11 21:48:00,1.50714,1.50748,1.50706,1.50739,400300002.0
2008-01-11 21:49:00,1.50737,1.50758,1.50733,1.50743,299000000.0
2008-01-11 21:50:00,1.50746,1.50758,1.50722,1.50722,420400001.0
2008-01-11 21:51:00,1.50731,1.50751,1.50696,1.50696,559099998.0
2008-01-11 21:52:00,1.507,1.50727,1.50693,1.50713,354700000.0
2008-01-11 21:53:00,1.50708,1.50718,1.50696,1.50703,86700000.0
2008-01-11 21:54:00,1.50679,1.50689,1.50649,1.50666,454300001.0
2008-01-11 21:55:00,1.5066,1.50692,1.5066,1.50682,185399998.0
2008-01-11 21:56:00,1.50702,1.50713,1.50692,1.50713,37000001.0
2008-01-11 21:57:00,1.5072,1.50755,1.50716,1.50751,272500002.0
2008-01-11 21:58:00,1.5075,1.50757,1.50726,1.50753,163100000.0
2008-01-11 21:59:00,1.50755,1.50825,1.50755,1.50818,199100000.0
2008-01-11 22:00:00,1.50814,1.50842,1.50757,1.50757,70200000.0
2008-01-11 22:01:00,1.50737,1.5075,1.5073,1.50737,116300000.0
2008-01-11 22:02:00,1.50738,1.50738,1.50726,1.50727,158600001.0
2008-01-11 22:03:00,1.5071,1.50758,1.5071,1.50738,83200000.0
2008-01-11 22:04:00,1.50734,1.50757,1.50725,1.50735,185500000.0
2008-01-11 22:05:00,1.50744,1.50761,1.50723,1.50744,187000001.0
2008-01-11 22:06:00,1.5074,1.50775,1.5074,1.50745,106600000.0
2008-01-11 22:07:00,1.50766,1.50776,1.5074,1.50764,180900000.0
2008-01-11 22:08:00,1.50762,1.50773,1.50726,1.5077,163100000.0
2008-01-11 22:09:00,1.50782,1.50804,1.50752,1.50767,280800000.0
2008-01-11 22:10:00,1.5077,1.50795,1.50766,1.5079,226400000.0
2008-01-11 22:11:00,1.50783,1.50783,1.50712,1.50712,280300001.0
2008-01-11 22:12:00,1.50726,1.5073,1.50704,1.5073,205900001.0
2008-01-11 22:13:00,1.50726,1.50739,1.50627,1.50631,214100000.0
2008-01-11 22:14:00,1.5062,1.50661,1.5062,1.50649,146900000.0
2008-01-11 22:15:00,1.5065,1.50682,1.50628,1.50631,126000000.0
2008-01-11 22:16:00,1.50611,1.50627,1.50611,1.50617,78800000.0
2008-01-11 22:17:00,1.50615,1.50645,1.50593,1.50645,192700000.0
2008-01-11 22:18:00,1.50645,1.50645,1.506,1.50625,116700000.0
2008-01-11 22:19:00,1.50601,1.5065,1.506,1.50619,217500000.0
2008-01-11 22:20:00,1.50645,1.5066,1.50624,1.50657,160600000.0
2008-01-11 22:21:00,1.50664,1.50664,1.50626,1.5063,144700000.0
2008-01-11 22:22:00,1.50627,1.50652,1.50619,1.50632,203100001.0
2008-01-11 22:23:00,1.50632,1.50657,1.50613,1.50628,183400001.0
2008-01-11 22:24:00,1.50634,1.50661,1.50598,1.50598,283600001.0
2008-01-11 22:25:00,1.5061,1.50648,1.50607,1.50618,230900000.0
2008-01-11 22:26:00,1.50616,1.50633,1.50598,1.5061,200300000.0
2008-01-11 22:27:00,1.50602,1.50619,1.50588,1.50593,154800000.0
2008-01-11 22:28:00,1.50569,1.50582,1.50499,1.505,89400000.0
2008-01-11 22:29:00,1.50512,1.50536,1.50503,1.5053,216300000.0
2008-01-11 22:30:00,1.50534,1.50578,1.50525,1.50578,243200001.0
2008-01-11 22:31:00,1.50589,1.50605,1.50525,1.50582,215800000.0
2008-01-11 22:32:00,1.50582,1.50593,1.50544,1.5057,190600000.0
2008-01-11 22:33:00,1.50542,1.50555,1.50522,1.50525,116400000.0
2008-01-11 22:34:00,1.50522,1.50583,1.50522,1.50527,203000000.0
2008-01-11 22:35:00,1.50528,1.50547,1.50507,1.50511,159200001.0
2008-01-11 22:36:00,1.50518,1.50544,1.50518,1.50527,90600000.0
2008-01-11 22:37:00,1.50538,1.50538,1.50516,1.50525,206000000.0
2008-01-11 22:38:00,1.5053,1.50571,1.50518,1.50518,286300001.0
2008-01-11 22:39:00,1.50516,1.50549,1.50492,1.50534,260800000.0
2008-01-11 22:40:00,1.50543,1.50567,1.50524,1.5054,289600000.0
2008-01-11 22:41:00,1.50572,1.50593,1.50561,1.5057,253700001.0
2008-01-11 22:42:00,1.50563,1.50574,1.50535,1.50536,136600000.0
2008-01-11 22:43:00,1.50513,1.5053,1.50496,1.50526,184600000.0
2008-01-11 22:44:00,1.50538,1.50574,1.50538,1.50561,197200001.0
2008-01-11 22:45:00,1.50554,1.50554,1.50517,1.50523,213100000.0
2008-01-11 22:46:00,1.5052,1.50577,1.5052,1.50561,162600001.0
2008-01-11 22:47:00,1.50559,1.50574,1.50536,1.50574,118800000.0
2008-01-11 22:48:00,1.50593,1.50607,1.5058,1.50597,113200001.0
2008-01-11 22:49:00,1.50605,1.50605,1.50571,1.50577,211400000.0
2008-01-11 22:50:00,1.50589,1.50623,1.50565,1.50581,237300001.0
2008-01-11 22:51:00,1.50592,1.50626,1.50592,1.5061,272700000.0
2008-01-11 22:52:00,1.50604,1.50618,1.50577,1.50577,330600001.0
2008-01-11 22:53:00,1.50584,1.50611,1.50571,1.50604,165600000.0
2008-01-11 22:54:00,1.5061,1.50613,1.50595,1.50613,160100000.0
2008-01-11 22:55:00,1.50601,1.50601,1.50573,1.5058,256700001.0
2008-01-11 22:56:00,1.50582,1.50647,1.50582,1.50629,152800000.0
2008-01-11 22:57:00,1.50618,1.50636,1.50597,1.50597,283200001.0
2008-01-11 22:58:00,1.506,1.50615,1.5059,1.50597,46400000.0
2008-01-11 22:59:00,1.50591,1.5062,1.50591,1.50596,194900000.0
2008-01-11 23:00:00,1.50585,1.50615,1.50565,1.50587,108000001.0
2008-01-11 23:01:00,1.50603,1.50637,1.50603,1.50626,32200000.0
2008-01-11 23:02:00,1.50629,1.50671,1.50627,1.50634,42000000.0
2008-01-11 23:03:00,1.5065,1.5065,1.50618,1.50619,58500000.0
2008-01-11 23:04:00,1.50649,1.50649,1.5058,1.50601,34000000.0
2008-01-11 23:05:00,1.50574,1.50594,1.50574,1.50594,27800000.0
2008-01-11 23:06:00,1.50601,1.50613,1.50579,1.50582,36800000.0
2008-01-11 23:07:00,1.50584,1.50604,1.50534,1.5054,62400001.0
2008-01-11 23:08:00,1.50542,1.50567,1.50542,1.50567,28400000.0
2008-01-11 23:09:00,1.50574,1.50632,1.50574,1.50607,28500000.0
2008-01-11 23:10:00,1.50607,1.50649,1.50607,1.50621,66800000.0
2008-01-11 23:11:00,1.50621,1.50622,1.50588,1.50588,97300000.0
2008-01-11 23:12:00,1.5061,1.50624,1.50561,1.50575,63400000.0
2008-01-11 23:13:00,1.50591,1.50618,1.50576,1.50576,67600000.0
2008-01-11 23:14:00,1.5058,1.50617,1.5057,1.50604,32600000.0
2008-01-11 23:15:00,1.50624,1.50639,1.50584,1.50584,39600000.0
2008-01-11 23:16:00,1.50585,1.50593,1.50582,1.50586,53800000.0
2008-01-11 23:17:00,1.50607,1.50607,1.50572,1.50572,60800000.0
2008-01-11 23:18:00,1.50596,1.5061,1.50553,1.50583,46800000.0
2008-01-11 23:19:00,1.5063,1.5063,1.50565,1.50565,25400000.0
2008-01-11 23:20:00,1.50578,1.50618,1.50578,1.50617,74400000.0
2008-01-11 23:21:00,1.50634,1.50643,1.50625,1.50638,52400000.0
2008-01-11 23:22:00,1.50693,1.50713,1.50663,1.50689,97600000.0
2008-01-11 23:23:00,1.50668,1.50668,1.50584,1.5061,161000000.0
2008-01-11 23:24:00,1.50616,1.50634,1.50599,1.50613,53300000.0
2008-01-11 23:25:00,1.50631,1.50662,1.50627,1.50647,46900000.0
2008-01-11 23:26:00,1.50644,1.50651,1.50622,1.50641,60200000.0
2008-01-11 23:27:00,1.50645,1.50654,1.50641,1.50651,23800000.0
2008-01-11 23:28:00,1.50637,1.50637,1.50593,1.50593,23800000.0
2008-01-11 23:29:00,1.50617,1.50642,1.50589,1.50597,97900000.0
2008-01-11 23:30:00,1.50632,1.50632,1.50576,1.50576,88800000.0
2008-01-11 23:31:00,1.50587,1.5062,1.50587,1.506,67400000.0
2008-01-11 23:32:00,1.50603,1.50648,1.50603,1.50631,83600000.0
2008-01-11 23:33:00,1.50642,1.50684,1.50632,1.50684,132500000.0
2008-01-11 23:34:00,1.50677,1.50677,1.50581,1.50581,257600000.0
2008-01-11 23:35:00,1.50588,1.50622,1.50588,1.50609,143200000.0
2008-01-11 23:36:00,1.50616,1.50627,1.50609,1.50611,40000000.0
2008-01-11 23:37:00,1.50637,1.50637,1.50609,1.50609,40900000.0
2008-01-11 23:38:00,1.50593,1.50593,1.50543,1.50543,30200000.0
2008-01-11 23:39:00,1.50534,1.50572,1.50534,1.50549,213300000.0
2008-01-11 23:40:00,1.50547,1.50547,1.50506,1.50525,64000000.0
2008-01-11 23:41:00,1.50438,1.50475,1.50438,1.50468,92200000.0
2008-01-11 23:42:00,1.50472,1.50515,1.50472,1.50512,34800000.0
2008-01-11 23:43:00,1.50519,1.50535,1.50497,1.50522,87100000.0
2008-01-11 23:44:00,1.50524,1.50539,1.50507,1.50507,113800000.0
2008-01-11 23:45:00,1.50507,1.50511,1.50493,1.50493,75600000.0
2008-01-11 23:46:00,1.50493,1.50513,1.50493,1.50493,66300000.0
2008-01-11 23:47:00,1.50493,1.50498,1.5049,1.5049,67800000.0
2008-01-11 23:48:00,1.50504,1.50519,1.50478,1.50478,37600000.0
2008-01-11 23:49:00,1.50486,1.50519,1.50457,1.50491,116000000.0
2008-01-11 23:50:00,1.505,1.50521,1.50485,1.50517,35600000.0
2008-01-11 23:51:00,1.50535,1.50545,1.50503,1.50503,43000000.0
2008-01-11 23:52:00,1.50483,1.50514,1.50483,1.50493,187400001.0
2008-01-11 23:53:00,1.50476,1.50535,1.50476,1.50477,104700000.0
2008-01-11 23:54:00,1.50511,1.50547,1.50463,1.50463,192400000.0
2008-01-11 23:55:00,1.50474,1.50486,1.50465,1.50469,135000001.0
2008-01-11 23:56:00,1.5046,1.50505,1.5046,1.50466,90000000.0
2008-01-11 23:57:00,1.50479,1.50547,1.50479,1.50513,132500000.0
2008-01-11 23:58:00,1.50509,1.50509,1.5046,1.50469,133900001.0
2008-01-11 23:59:00,1.50469,1.50476,1.50435,1.50476,85100000.0
2008-01-14 00:00:00,1.50679,1.50679,1.50638,1.50638,131000000.0
2008-01-14 00:01:00,1.50606,1.50676,1.50606,1.50626,218600000.0
2008-01-14 00:02:00,1.50628,1.50687,1.50628,1.50664,158100000.0
2008-01-14 00:03:00,1.50663,1.50708,1.5066,1.50678,215400001.0
2008-01-14 00:04:00,1.50693,1.50698,1.50673,1.50687,183200000.0
2008-01-14 00:05:00,1.50687,1.50687,1.5068,1.5068,37400001.0
2008-01-14 00:06:00,1.50683,1.50691,1.50663,1.50672,62800001.0
2008-01-14 00:07:00,1.50665,1.5075,1.50665,1.50727,84700000.0
2008-01-14 00:08:00,1.50726,1.50728,1.50716,1.50716,43200000.0
2008-01-14 00:09:00,1.50708,1.50769,1.50708,1.50748,125000000.0
2008-01-14 00:10:00,1.50722,1.50771,1.50712,1.50771,43500000.0
2008-01-14 00:11:00,1.5079,1.508,1.50746,1.50763,30400000.0
2008-01-14 00:12:00,1.50766,1.50799,1.50756,1.50764,30200000.0
2008-01-14 00:13:00,1.50757,1.50811,1.50757,1.50804,41600000.0
2008-01-14 00:14:00,1.50822,1.50822,1.50798,1.50807,41200000.0
2008-01-14 00:15:00,1.50849,1.50849,1.5081,1.5081,28800001.0
2008-01-14 00:16:00,1.50837,1.50868,1.5081,1.5081,26500000.0
2008-01-14 00:17:00,1.50795,1.50864,1.50774,1.50835,72400000.0
2008-01-14 00:18:00,1.50851,1.50865,1.50809,1.50831,53800000.0
2008-01-14 00:19:00,1.50833,1.50843,1.50793,1.50793,115100000.0
2008-01-14 00:20:00,1.50795,1.50828,1.50779,1.50779,66300000.0
2008-01-14 00:21:00,1.50787,1.50829,1.50787,1.50816,47000001.0
2008-01-14 00:22:00,1.50842,1.50847,1.50796,1.50835,35400000.0
2008-01-14 00:23:00,1.50849,1.50866,1.50817,1.50832,47800001.0
2008-01-14 00:24:00,1.50826,1.50877,1.50821,1.50877,87200000.0
2008-01-14 00:25:00,1.50872,1.50903,1.50838,1.50843,57000001.0
2008-01-14 00:26:00,1.50851,1.50864,1.5081,1.5081,44100000.0
2008-01-14 00:27:00,1.50468,1.50483,1.50465,1.50483,68400000.0
2008-01-14 00:28:00,1.50729,1.50729,1.50693,1.50693,24800000.0
2008-01-14 00:29:00,1.50719,1.5081,1.50719,1.5081,42400000.0
2008-01-14 00:30:00,1.5083,1.50901,1.5083,1.50901,38600000.0
2008-01-14 00:31:00,1.5092,1.50935,1.50904,1.50925,49600000.0
2008-01-14 00:32:00,1.50932,1.50945,1.50917,1.5092,96400000.0
2008-01-14 00:33:00,1.50922,1.50935,1.50916,1.50917,159300000.0
2008-01-14 00:34:00,1.50924,1.50942,1.50889,1.50922,26900000.0
2008-01-14 00:35:00,1.50872,1.50887,1.50872,1.50887,59800000.0
2008-01-14 00:36:00,1.50895,1.50922,1.50873,1.50918,59400000.0
2008-01-14 00:37:00,1.50922,1.50923,1.50884,1.50894,63300001.0
2008-01-14 00:38:00,1.50917,1.50918,1.50895,1.50918,36800000.0
2008-01-14 00:39:00,1.50954,1.50954,1.50892,1.509,32900000.0
2008-01-14 00:40:00,1.50911,1.50959,1.50899,1.50959,48000000.0
2008-01-14 00:41:00,1.50964,1.50964,1.50925,1.50954,25600000.0
2008-01-14 00:42:00,1.50951,1.50951,1.50901,1.50939,52200001.0
2008-01-14 00:43:00,1.50956,1.50956,1.50919,1.50946,38800000.0
2008-01-14 00:44:00,1.50958,1.50975,1.50944,1.50945,32600000.0
2008-01-14 00:45:00,1.50977,1.50988,1.50945,1.5097,40800000.0
2008-01-14 00:46:00,1.50966,1.50966,1.50917,1.50917,63300000.0
2008-01-14 00:47:00,1.50945,1.50975,1.50925,1.50934,40900000.0
2008-01-14 00:48:00,1.50949,1.50952,1.50947,1.50948,39900000.0
2008-01-14 00:49:00,1.51006,1.51006,1.50966,1.50975,27200000.0
2008-01-14 00:50:00,1.51012,1.51023,1.50981,1.51023,38200000.0
2008-01-14 00:51:00,1.50977,1.51023,1.50977,1.51005,43700000.0
2008-01-14 00:52:00,1.50993,1.51014,1.50968,1.50971,77100000.0
2008-01-14 00:53:00,1.50972,1.50974,1.50953,1.50974,51800000.0
2008-01-14 00:54:00,1.50976,1.50985,1.50955,1.50985,42800000.0
2008-01-14 00:55:00,1.51034,1.51034,1.50969,1.50982,41400000.0
2008-01-14 00:56:00,1.5099,1.50995,1.50985,1.50988,58800000.0
2008-01-14 00:57:00,1.50996,1.50996,1.50979,1.50991,42500000.0
2008-01-14 00:58:00,1.50968,1.50985,1.50956,1.50965,40600000.0
2008-01-14 00:59:00,1.5098,1.51001,1.50978,1.50988,114400000.0
2008-01-14 01:00:00,1.50997,1.51014,1.50993,1.50999,85200000.0
2008-01-14 01:01:00,1.50985,1.50993,1.5098,1.50987,70000000.0
2008-01-14 01:02:00,1.50988,1.50988,1.50982,1.50986,64100001.0
2008-01-14 01:03:00,1.50978,1.50991,1.50963,1.5099,55600000.0
2008-01-14 01:04:00,1.51002,1.51002,1.50923,1.50947,29200000.0
2008-01-14 01:05:00,1.50963,1.51,1.50931,1.5095,36200000.0
2008-01-14 01:06:00,1.50939,1.50973,1.50922,1.50943,30600000.0
2008-01-14 01:07:00,1.50925,1.50937,1.50925,1.50933,57000000.0
2008-01-14 01:08:00,1.50939,1.50948,1.50922,1.50944,85800001.0
2008-01-14 01:09:00,1.50978,1.50978,1.50879,1.50899,97600000.0
2008-01-14 01:10:00,1.50876,1.50931,1.50869,1.50913,78300000.0
2008-01-14 01:11:00,1.5091,1.5091,1.50831,1.50869,91600000.0
2008-01-14 01:12:00,1.50856,1.50859,1.50774,1.50789,205400000.0
2008-01-14 01:13:00,1.50789,1.5083,1.50789,1.50828,152000000.0
2008-01-14 01:14:00,1.50827,1.50832,1.50802,1.50802,59200001.0
2008-01-14 01:15:00,1.50823,1.50883,1.50797,1.50878,85800000.0
2008-01-14 01:16:00,1.50881,1.50881,1.50865,1.50871,27100000.0
2008-01-14 01:17:00,1.50864,1.50867,1.50857,1.5086,35000000.0
2008-01-14 01:18:00,1.50852,1.50876,1.50852,1.50863,42600000.0
2008-01-14 01:19:00,1.50876,1.5088,1.50855,1.50875,55500000.0
2008-01-14 01:20:00,1.50852,1.50863,1.5083,1.50847,28200000.0
2008-01-14 01:21:00,1.50829,1.50849,1.50821,1.50826,54600001.0
2008-01-14 01:22:00,1.50826,1.50865,1.50826,1.50865,94000000.0
2008-01-14 01:23:00,1.50895,1.50923,1.50806,1.50923,162900000.0
2008-01-14 01:24:00,1.50859,1.50911,1.50854,1.50911,100700000.0
2008-01-14 01:25:00,1.50915,1.50945,1.50874,1.50896,65400000.0
2008-01-14 01:26:00,1.50886,1.5089,1.50861,1.50881,217300001.0
2008-01-14 01:27:00,1.50919,1.50919,1.50874,1.5089,137200000.0
2008-01-14 01:28:00,1.50884,1.50923,1.50871,1.50874,38000000.0
2008-01-14 01:29:00,1.50892,1.5093,1.50885,1.5093,34000000.0
2008-01-14 01:30:00,1.50938,1.50959,1.5091,1.50952,32600000.0
2008-01-14 01:31:00,1.50896,1.50911,1.5089,1.5089,63800000.0
2008-01-14 01:32:00,1.50886,1.50921,1.5087,1.50921,119300000.0
2008-01-14 01:33:00,1.5091,1.50941,1.50872,1.50891,86300000.0
2008-01-14 01:34:00,1.50909,1.50931,1.50902,1.50924,90700000.0
2008-01-14 01:35:00,1.50923,1.50937,1.50893,1.50901,25000000.0
2008-01-14 01:36:00,1.50896,1.50918,1.50881,1.50918,44600000.0
2008-01-14 01:37:00,1.50882,1.50882,1.50866,1.50875,36000000.0
2008-01-14 01:38:00,1.50907,1.50908,1.50856,1.50869,47400000.0
2008-01-14 01:39:00,1.50853,1.50896,1.5085,1.50896,38100000.0
2008-01-14 01:40:00,1.50864,1.50871,1.50827,1.50867,43000000.0
2008-01-14 01:41:00,1.50872,1.5089,1.50824,1.50865,37900000.0
2008-01-14 01:42:00,1.5081,1.50848,1.50777,1.50807,239500001.0
2008-01-14 01:43:00,1.5079,1.50842,1.50775,1.50804,235700000.0
2008-01-14 01:44:00,1.50813,1.50831,1.5077,1.5081,208200000.0
2008-01-14 01:45:00,1.50785,1.5079,1.50757,1.50779,152500000.0
2008-01-14 01:46:00,1.50777,1.50782,1.50771,1.50776,51800000.0
2008-01-14 01:47:00,1.50787,1.50787,1.50755,1.50771,54900000.0
2008-01-14 01:48:00,1.50765,1.50765,1.50739,1.50748,51400000.0
2008-01-14 01:49:00,1.50747,1.50781,1.50729,1.50747,132600000.0
2008-01-14 01:50:00,1.50765,1.50789,1.50744,1.50774,221100002.0
2008-01-14 01:51:00,1.50767,1.50806,1.50767,1.508,42400000.0
2008-01-14 01:52:00,1.50805,1.50842,1.50772,1.50833,180100000.0
2008-01-14 01:53:00,1.50835,1.50835,1.5079,1.50817,82100000.0
2008-01-14 01:54:00,1.50794,1.50794,1.50745,1.50771,55800000.0
2008-01-14 01:55:00,1.50768,1.50792,1.50767,1.50782,63600000.0
2008-01-14 01:56:00,1.50785,1.50794,1.50778,1.50782,88000000.0
2008-01-14 01:57:00,1.50781,1.50813,1.50776,1.50776,96500001.0
2008-01-14 01:58:00,1.50783,1.50783,1.50761,1.50778,64000000.0
2008-01-14 01:59:00,1.50771,1.5079,1.50759,1.50785,49000000.0
2008-01-14 02:00:00,1.50782,1.50792,1.50764,1.50789,66300000.0
2008-01-14 02:01:00,1.50787,1.5079,1.50769,1.50778,41800000.0
2008-01-14 02:02:00,1.50779,1.50838,1.50779,1.5083,110500001.0
2008-01-14 02:03:00,1.50831,1.50835,1.50792,1.50792,128200000.0
2008-01-14 02:04:00,1.50785,1.50791,1.5077,1.50779,49900000.0
2008-01-14 02:05:00,1.50785,1.50797,1.50748,1.50797,46400000.0
2008-01-14 02:06:00,1.50812,1.50812,1.50759,1.50795,75700000.0
2008-01-14 02:07:00,1.50794,1.50797,1.50756,1.50786,179500001.0
2008-01-14 02:08:00,1.50779,1.50779,1.50762,1.50769,54600000.0
2008-01-14 02:09:00,1.50796,1.50801,1.50748,1.50763,168700000.0
2008-01-14 02:10:00,1.50746,1.50782,1.50746,1.50746,97800000.0
2008-01-14 02:11:00,1.50726,1.5075,1.50726,1.5075,41400000.0
2008-01-14 02:12:00,1.50736,1.50774,1.50736,1.50774,54000000.0
2008-01-14 02:13:00,1.50774,1.50774,1.50739,1.50754,34000000.0
2008-01-14 02:14:00,1.50767,1.50775,1.50741,1.50754,159300000.0
2008-01-14 02:15:00,1.50761,1.50786,1.50755,1.5076,228800000.0
2008-01-14 02:16:00,1.50743,1.50767,1.50692,1.50693,185400000.0
2008-01-14 02:17:00,1.50716,1.50771,1.50705,1.50728,218600001.0
2008-01-14 02:18:00,1.5073,1.50769,1.50697,1.50731,55900001.0
2008-01-14 02:19:00,1.50759,1.50787,1.5075,1.50758,48200000.0
2008-01-14 02:20:00,1.50763,1.50763,1.50708,1.50708,35200000.0
2008-01-14 02:21:00,1.50729,1.50759,1.50714,1.50759,61000000.0
2008-01-14 02:22:00,1.50725,1.50746,1.50725,1.50742,27000000.0
2008-01-14 02:23:00,1.50785,1.50785,1.50755,1.50755,42600000.0
2008-01-14 02:24:00,1.50742,1.50759,1.50712,1.50746,28200000.0
2008-01-14 02:25:00,1.50744,1.5075,1.50722,1.50731,131600000.0
2008-01-14 02:26:00,1.50719,1.50772,1.50711,1.50772,86600000.0
2008-01-14 02:27:00,1.50802,1.50816,1.50765,1.50796,67200001.0
2008-01-14 02:28:00,1.50799,1.50799,1.50778,1.50785,49800000.0
2008-01-14 02:29:00,1.50802,1.50841,1.50792,1.50831,51500000.0
2008-01-14 02:30:00,1.50838,1.50841,1.50799,1.50814,19400000.0
2008-01-14 02:31:00,1.50816,1.50838,1.50812,1.50818,52700000.0
2008-01-14 02:32:00,1.50823,1.50855,1.50811,1.50855,135400000.0
2008-01-14 02:33:00,1.50826,1.50826,1.50756,1.50756,219800000.0
2008-01-14 02:34:00,1.50769,1.50816,1.50769,1.50773,62800000.0
2008-01-14 02:35:00,1.50772,1.50775,1.50715,1.50715,72000000.0
2008-01-14 02:36:00,1.50751,1.50751,1.50658,1.5073,168300000.0
2008-01-14 02:37:00,1.50708,1.50708,1.50696,1.50696,89400000.0
2008-01-14 02:38:00,1.50718,1.50739,1.50718,1.50739,49800000.0
2008-01-14 02:39:00,1.50751,1.50772,1.50748,1.50754,35800000.0
2008-01-14 02:40:00,1.50755,1.50764,1.50743,1.50744,72700000.0
2008-01-14 02:41:00,1.50718,1.5074,1.50715,1.50723,37400000.0
2008-01-14 02:42:00,1.50731,1.50731,1.50716,1.50731,21200000.0
2008-01-14 02:43:00,1.50726,1.50732,1.50719,1.50727,30400000.0
2008-01-14 02:44:00,1.5073,1.50779,1.50712,1.50745,109600001.0
2008-01-14 02:45:00,1.50734,1.50765,1.50717,1.50747,42600000.0
2008-01-14 02:46:00,1.50738,1.50738,1.50706,1.50706,143600000.0
2008-01-14 02:47:00,1.50713,1.50788,1.50713,1.50775,206200000.0
2008-01-14 02:48:00,1.5077,1.50775,1.50744,1.50748,90500000.0
2008-01-14 02:49:00,1.50721,1.50722,1.5068,1.50693,53400000.0
2008-01-14 02:50:00,1.50725,1.50759,1.50703,1.50748,101200000.0
2008-01-14 02:51:00,1.50699,1.50747,1.50699,1.50744,72300000.0
2008-01-14 02:52:00,1.50755,1.50783,1.50753,1.50777,58800000.0
2008-01-14 02:53:00,1.50774,1.50774,1.50732,1.50732,21200000.0
2008-01-14 02:54:00,1.5073,1.50789,1.5071,1.50789,43400000.0
2008-01-14 02:55:00,1.50774,1.50776,1.50738,1.50776,35600000.0
2008-01-14 02:56:00,1.50737,1.50737,1.50726,1.50727,69000000.0
2008-01-14 02:57:00,1.50737,1.50737,1.50727,1.50728,35400000.0
2008-01-14 02:58:00,1.50719,1.50719,1.50697,1.507,69000000.0
2008-01-14 02:59:00,1.5069,1.50717,1.5069,1.50703,50000000.0
2008-01-14 03:00:00,1.50702,1.50727,1.50701,1.50711,127500001.0
2008-01-14 03:01:00,1.5071,1.50722,1.50691,1.50718,56700000.0
2008-01-14 03:02:00,1.50708,1.50708,1.50681,1.50685,39800000.0
2008-01-14 03:03:00,1.50694,1.50716,1.50691,1.50716,55900000.0
2008-01-14 03:04:00,1.50716,1.50743,1.50685,1.50712,55000000.0
2008-01-14 03:05:00,1.50685,1.50729,1.50685,1.50717,37400000.0
2008-01-14 03:06:00,1.50726,1.50736,1.50713,1.50735,43800000.0
2008-01-14 03:07:00,1.50734,1.50779,1.5073,1.50755,100300000.0
2008-01-14 03:08:00,1.50743,1.50756,1.5072,1.5072,51600000.0
2008-01-14 03:09:00,1.50735,1.50735,1.50635,1.50669,43100000.0
2008-01-14 03:10:00,1.50591,1.50688,1.50591,1.50688,33000000.0
2008-01-14 03:11:00,1.50656,1.50656,1.50626,1.50639,28600000.0
2008-01-14 03:12:00,1.50632,1.50683,1.50632,1.50654,65100001.0
2008-01-14 03:13:00,1.50633,1.50683,1.50604,1.50672,39800000.0
2008-01-14 03:14:00,1.50681,1.50713,1.5066,1.50688,34000000.0
2008-01-14 03:15:00,1.50658,1.50769,1.50658,1.50729,52000000.0
2008-01-14 03:16:00,1.50706,1.50711,1.50672,1.50708,30400000.0
2008-01-14 03:17:00,1.50696,1.50711,1.50631,1.50711,51800000.0
2008-01-14 03:18:00,1.50701,1.50711,1.50662,1.50711,19800000.0
2008-01-14 03:19:00,1.5072,1.50723,1.5067,1.5069,49400000.0
2008-01-14 03:20:00,1.50666,1.50714,1.50664,1.50714,38200000.0
2008-01-14 03:21:00,1.50684,1.50684,1.50661,1.50661,41300000.0
2008-01-14 03:22:00,1.50662,1.50694,1.50658,1.50694,57200000.0
2008-01-14 03:23:00,1.50699,1.50708,1.50691,1.50693,71900000.0
2008-01-14 03:24:00,1.50693,1.50694,1.50684,1.50686,59700000.0
2008-01-14 03:25:00,1.50728,1.50728,1.50685,1.50691,20000000.0
2008-01-14 03:26:00,1.50672,1.50704,1.50672,1.50686,127400001.0
2008-01-14 03:27:00,1.50681,1.50703,1.50681,1.50699,104200000.0
2008-01-14 03:28:00,1.50722,1.50728,1.50711,1.50723,39400000.0
2008-01-14 03:29:00,1.50729,1.50733,1.50723,1.50725,67800000.0
2008-01-14 03:30:00,1.50721,1.50727,1.50706,1.50727,60500000.0
2008-01-14 03:31:00,1.50722,1.50753,1.50722,1.50753,30400000.0
2008-01-14 03:32:00,1.50726,1.50731,1.50715,1.50716,57600000.0
2008-01-14 03:33:00,1.50718,1.50725,1.50717,1.50717,34600000.0
2008-01-14 03:34:00,1.50719,1.50754,1.50711,1.50729,91200000.0
2008-01-14 03:35:00,1.50738,1.5075,1.50726,1.50729,97900000.0
2008-01-14 03:36:00,1.50748,1.50772,1.50732,1.50762,58200000.0
2008-01-14 03:37:00,1.5075,1.50774,1.50733,1.50755,22000000.0
2008-01-14 03:38:00,1.50729,1.50809,1.5072,1.50809,45200000.0
2008-01-14 03:39:00,1.50812,1.50812,1.50732,1.50748,68000000.0
2008-01-14 03:40:00,1.50724,1.50806,1.50724,1.50806,112000000.0
2008-01-14 03:41:00,1.50811,1.50843,1.50811,1.50838,64600000.0
2008-01-14 03:42:00,1.50847,1.50847,1.50817,1.50817,93300000.0
2008-01-14 03:43:00,1.50819,1.5085,1.50818,1.50834,23200000.0
2008-01-14 03:44:00,1.50817,1.50825,1.50804,1.50825,32600000.0
2008-01-14 03:45:00,1.50812,1.50851,1.50812,1.50851,47100000.0
2008-01-14 03:46:00,1.50831,1.50852,1.50791,1.50791,32600000.0
2008-01-14 03:47:00,1.50798,1.50818,1.50795,1.50806,30400000.0
2008-01-14 03:48:00,1.50831,1.50847,1.50797,1.50819,29400000.0
2008-01-14 03:49:00,1.5083,1.50838,1.50812,1.50817,37600000.0
2008-01-14 03:50:00,1.50845,1.50845,1.50811,1.50813,112000000.0
2008-01-14 03:51:00,1.50829,1.50835,1.508,1.50809,45000000.0
2008-01-14 03:52:00,1.50824,1.50828,1.5077,1.50789,91100001.0
2008-01-14 03:53:00,1.50772,1.50781,1.5075,1.50778,47800000.0
2008-01-14 03:54:00,1.50774,1.50785,1.5077,1.50785,26200000.0
2008-01-14 03:55:00,1.50787,1.50789,1.50752,1.50787,167700000.0
2008-01-14 03:56:00,1.50777,1.50806,1.50762,1.50777,214600000.0
2008-01-14 03:57:00,1.50758,1.50766,1.50742,1.50749,153000001.0
2008-01-14 03:58:00,1.50729,1.50809,1.50678,1.50679,193500000.0
2008-01-14 03:59:00,1.50697,1.50761,1.50696,1.50756,142400000.0
2008-01-14 04:00:00,1.5076,1.5076,1.50738,1.50739,77500000.0
2008-01-14 04:01:00,1.50752,1.50805,1.50752,1.50805,123500001.0
2008-01-14 04:02:00,1.50801,1.50802,1.50765,1.50765,98200000.0
2008-01-14 04:03:00,1.50744,1.50755,1.50713,1.50734,94000000.0
2008-01-14 04:04:00,1.50737,1.50752,1.5072,1.50744,169000000.0
2008-01-14 04:05:00,1.50744,1.50828,1.50744,1.508,183000000.0
2008-01-14 04:06:00,1.5073,1.50769,1.50715,1.50715,100800001.0
2008-01-14 04:07:00,1.50733,1.50748,1.5072,1.50726,175100001.0
2008-01-14 04:08:00,1.50721,1.50768,1.50704,1.50768,81900001.0
2008-01-14 04:09:00,1.50789,1.508,1.50776,1.50776,37400000.0
2008-01-14 04:10:00,1.50769,1.50769,1.50721,1.5074,146500000.0
2008-01-14 04:11:00,1.50735,1.50801,1.50735,1.50773,38000000.0
2008-01-14 04:12:00,1.5075,1.50762,1.50724,1.50724,60800000.0
2008-01-14 04:13:00,1.50708,1.50723,1.50703,1.50716,84500000.0
2008-01-14 04:14:00,1.50721,1.50721,1.50703,1.50716,97600000.0
2008-01-14 04:15:00,1.50698,1.50722,1.50691,1.50718,92200000.0
2008-01-14 04:16:00,1.50726,1.50736,1.50703,1.50717,86300000.0
2008-01-14 04:17:00,1.50729,1.50749,1.50717,1.50727,40200000.0
2008-01-14 04:18:00,1.50725,1.50734,1.5071,1.50722,126100001.0
2008-01-14 04:19:00,1.50716,1.50726,1.50709,1.50726,52400000.0
2008-01-14 04:20:00,1.50716,1.50751,1.50713,1.50733,165200000.0
2008-01-14 04:21:00,1.50746,1.50756,1.50734,1.50747,49800000.0
2008-01-14 04:22:00,1.50757,1.50757,1.50735,1.50735,20000000.0
2008-01-14 04:23:00,1.50748,1.5075,1.50728,1.5075,40000000.0
2008-01-14 04:24:00,1.5075,1.50759,1.5074,1.5074,116400000.0
2008-01-14 04:25:00,1.50736,1.50784,1.50727,1.50773,183800001.0
2008-01-14 04:26:00,1.50772,1.50772,1.5074,1.50752,111500000.0
2008-01-14 04:27:00,1.50762,1.50776,1.50762,1.50763,43800000.0
2008-01-14 04:28:00,1.50752,1.50757,1.50743,1.50751,60800000.0
2008-01-14 04:29:00,1.50758,1.50796,1.50751,1.50779,94000000.0
2008-01-14 04:30:00,1.50737,1.50775,1.50729,1.50769,54700000.0
2008-01-14 04:31:00,1.50754,1.50793,1.50754,1.50775,45600001.0
2008-01-14 04:32:00,1.50779,1.50786,1.50765,1.50786,23000000.0
2008-01-14 04:33:00,1.5079,1.5079,1.50763,1.50763,45700000.0
2008-01-14 04:34:00,1.50763,1.50766,1.50754,1.50757,49000001.0
2008-01-14 04:35:00,1.50745,1.50761,1.50744,1.50747,56800000.0
2008-01-14 04:36:00,1.50753,1.50796,1.50711,1.50762,250900001.0
2008-01-14 04:37:00,1.50767,1.50818,1.50751,1.50793,131500000.0
2008-01-14 04:38:00,1.50805,1.50811,1.50794,1.50796,44600000.0
2008-01-14 04:39:00,1.50786,1.50803,1.50782,1.50785,62100000.0
2008-01-14 04:40:00,1.50782,1.50824,1.50782,1.50824,20600000.0
2008-01-14 04:41:00,1.50795,1.50812,1.5079,1.50807,48600000.0
2008-01-14 04:42:00,1.50797,1.50833,1.50786,1.50833,69600000.0
2008-01-14 04:43:00,1.50827,1.50827,1.508,1.50812,49200000.0
2008-01-14 04:44:00,1.5082,1.50893,1.5082,1.50893,58000000.0
2008-01-14 04:45:00,1.50885,1.50896,1.50834,1.50834,46200000.0
2008-01-14 04:46:00,1.5083,1.50884,1.5083,1.50884,25600000.0
2008-01-14 04:47:00,1.5088,1.50915,1.50877,1.50908,74500000.0
2008-01-14 04:48:00,1.50893,1.50921,1.5089,1.50917,64900000.0
2008-01-14 04:49:00,1.50903,1.50903,1.50834,1.50834,86600001.0
2008-01-14 04:50:00,1.50825,1.50885,1.50825,1.50842,30400000.0
2008-01-14 04:51:00,1.50821,1.50849,1.50821,1.50849,36400000.0
2008-01-14 04:52:00,1.50843,1.50869,1.50818,1.50858,41800000.0
2008-01-14 04:53:00,1.50841,1.50881,1.50835,1.50838,39600000.0
2008-01-14 04:54:00,1.50837,1.50843,1.50817,1.50817,80700000.0
2008-01-14 04:55:00,1.50848,1.5086,1.50809,1.5086,44400001.0
2008-01-14 04:56:00,1.50819,1.50819,1.50797,1.50805,57600000.0
2008-01-14 04:57:00,1.50789,1.50845,1.50789,1.50824,41100000.0
2008-01-14 04:58:00,1.50815,1.50815,1.50787,1.50809,25600000.0
2008-01-14 04:59:00,1.50804,1.50822,1.50796,1.50815,107000000.0
2008-01-14 05:00:00,1.50818,1.50845,1.50799,1.50816,140600000.0
2008-01-14 05:01:00,1.50833,1.50846,1.5082,1.5082,25200000.0
2008-01-14 05:02:00,1.50797,1.50829,1.50797,1.50824,262200001.0
2008-01-14 05:03:00,1.50812,1.50828,1.50798,1.50815,178099999.0
2008-01-14 05:04:00,1.50808,1.50844,1.50808,1.50844,228800000.0
2008-01-14 05:05:00,1.50826,1.5083,1.50807,1.50807,188500000.0
2008-01-14 05:06:00,1.50797,1.50809,1.50785,1.50805,205500000.0
2008-01-14 05:07:00,1.50782,1.50832,1.50782,1.50799,297600001.0
2008-01-14 05:08:00,1.50782,1.50814,1.50768,1.50786,268200000.0
2008-01-14 05:09:00,1.50773,1.50825,1.50765,1.50765,197500000.0
2008-01-14 05:10:00,1.50764,1.50776,1.50754,1.50776,184300000.0
2008-01-14 05:11:00,1.50788,1.50814,1.50787,1.5079,111200000.0
2008-01-14 05:12:00,1.5079,1.50807,1.50783,1.50796,120200000.0
2008-01-14 05:13:00,1.50801,1.5085,1.50795,1.50795,166200000.0
2008-01-14 05:14:00,1.50789,1.50809,1.50789,1.50806,253200000.0
2008-01-14 05:15:00,1.50788,1.50797,1.50769,1.50778,180700000.0
2008-01-14 05:16:00,1.50776,1.50807,1.50776,1.50802,167500000.0
2008-01-14 05:17:00,1.508,1.50816,1.50781,1.50811,137100000.0
2008-01-14 05:18:00,1.50799,1.50807,1.50774,1.50783,251800000.0
2008-01-14 05:19:00,1.50772,1.5081,1.50772,1.50802,328999999.0
2008-01-14 05:20:00,1.50825,1.50825,1.50764,1.50785,287400001.0
2008-01-14 05:21:00,1.50795,1.50833,1.5079,1.50826,301900002.0
2008-01-14 05:22:00,1.50821,1.50827,1.50804,1.50816,219200000.0
2008-01-14 05:23:00,1.50804,1.50829,1.50804,1.50812,115100000.0
2008-01-14 05:24:00,1.50797,1.50802,1.50786,1.50798,162900000.0
2008-01-14 05:25:00,1.5079,1.50822,1.50776,1.50776,222300000.0
2008-01-14 05:26:00,1.50782,1.50792,1.50782,1.5079,111400000.0
2008-01-14 05:27:00,1.50816,1.5083,1.50775,1.50815,182400001.0
2008-01-14 05:28:00,1.50827,1.50884,1.50825,1.50884,211200001.0
2008-01-14 05:29:00,1.50885,1.50885,1.50824,1.50842,250500000.0
2008-01-14 05:30:00,1.50841,1.50848,1.50802,1.50802,198500002.0
2008-01-14 05:31:00,1.50802,1.50822,1.50784,1.50784,71200000.0
2008-01-14 05:32:00,1.50801,1.50835,1.50801,1.50829,139400000.0
2008-01-14 05:33:00,1.50822,1.50822,1.50797,1.508,170000000.0
2008-01-14 05:34:00,1.50795,1.50851,1.50794,1.50812,231600001.0
2008-01-14 05:35:00,1.50817,1.5085,1.50807,1.50809,314600000.0
2008-01-14 05:36:00,1.50794,1.50809,1.50786,1.50798,220200000.0
2008-01-14 05:37:00,1.50799,1.50809,1.50794,1.50799,169200000.0
2008-01-14 05:38:00,1.50809,1.50827,1.50803,1.50808,154300000.0
2008-01-14 05:39:00,1.50827,1.50856,1.50816,1.50823,160100000.0
2008-01-14 05:40:00,1.50799,1.5085,1.50796,1.50796,214000001.0
2008-01-14 05:41:00,1.50828,1.50828,1.50789,1.50812,111400000.0
2008-01-14 05:42:00,1.50823,1.50823,1.50773,1.50815,279400000.0
2008-01-14 05:43:00,1.50822,1.50834,1.50819,1.50819,87000000.0
2008-01-14 05:44:00,1.50816,1.5083,1.50797,1.50797,94600000.0
2008-01-14 05:45:00,1.50796,1.5084,1.50779,1.50801,121700000.0
2008-01-14 05:46:00,1.50818,1.50861,1.50818,1.50843,185400000.0
2008-01-14 05:47:00,1.50841,1.50867,1.50829,1.50829,228100000.0
2008-01-14 05:48:00,1.5079,1.50809,1.50772,1.508,278700002.0
2008-01-14 05:49:00,1.50808,1.50818,1.50781,1.50781,184600000.0
2008-01-14 05:50:00,1.50789,1.5084,1.50789,1.50812,266100001.0
2008-01-14 05:51:00,1.5082,1.50831,1.50807,1.50814,178300000.0
2008-01-14 05:52:00,1.50816,1.50853,1.50809,1.50853,193000001.0
2008-01-14 05:53:00,1.50857,1.50873,1.50836,1.50836,92300000.0
2008-01-14 05:54:00,1.50856,1.50868,1.50836,1.50855,225300000.0
2008-01-14 05:55:00,1.50847,1.50855,1.50819,1.50853,209000000.0
2008-01-14 05:56:00,1.50857,1.50869,1.50834,1.50845,132899999.0
2008-01-14 05:57:00,1.50842,1.50851,1.5083,1.50842,158100000.0
2008-01-14 05:58:00,1.50854,1.5089,1.50851,1.50869,132600000.0
2008-01-14 05:59:00,1.50863,1.50863,1.50837,1.50837,124300001.0
2008-01-14 06:00:00,1.50842,1.50858,1.50841,1.5085,289900003.0
2008-01-14 06:01:00,1.50856,1.5087,1.5085,1.50853,166700000.0
2008-01-14 06:02:00,1.5085,1.50871,1.50844,1.50854,258400000.0
2008-01-14 06:03:00,1.50867,1.50879,1.50864,1.50864,13400000.0
2008-01-14 06:04:00,1.50864,1.50871,1.50853,1.50871,146400000.0
2008-01-14 06:05:00,1.50882,1.50907,1.50874,1.50881,374400000.0
2008-01-14 06:06:00,1.5089,1.50895,1.50875,1.50885,74000000.0
2008-01-14 06:07:00,1.50883,1.50883,1.50849,1.50863,309600001.0
2008-01-14 06:08:00,1.50866,1.50888,1.50865,1.50878,508700001.0
2008-01-14 06:09:00,1.50883,1.5093,1.50862,1.50898,395700001.0
2008-01-14 06:10:00,1.50914,1.50938,1.50909,1.50919,264700000.0
2008-01-14 06:11:00,1.50922,1.50942,1.50915,1.50924,384300000.0
2008-01-14 06:12:00,1.50885,1.50914,1.50879,1.50902,269400000.0
2008-01-14 06:13:00,1.50886,1.50899,1.50866,1.50882,349000001.0
2008-01-14 06:14:00,1.50895,1.50908,1.50879,1.50891,343600000.0
2008-01-14 06:15:00,1.50874,1.50902,1.50871,1.50892,156700000.0
2008-01-14 06:16:00,1.50896,1.50896,1.50859,1.50876,198700000.0
2008-01-14 06:17:00,1.5088,1.50926,1.5088,1.50908,171900000.0
2008-01-14 06:18:00,1.50908,1.50908,1.50858,1.50858,256900000.0
2008-01-14 06:19:00,1.50851,1.50894,1.50851,1.50894,165700000.0
2008-01-14 06:20:00,1.50885,1.50909,1.50879,1.50888,356300001.0
2008-01-14 06:21:00,1.50896,1.50912,1.50884,1.50904,265500001.0
2008-01-14 06:22:00,1.50913,1.50925,1.50899,1.50899,264100000.0
2008-01-14 06:23:00,1.50885,1.50896,1.50862,1.50863,320100000.0
2008-01-14 06:24:00,1.50859,1.50881,1.50854,1.50875,322100000.0
2008-01-14 06:25:00,1.5088,1.5089,1.50866,1.5089,276800003.0
2008-01-14 06:26:00,1.50881,1.50889,1.50856,1.50885,359200001.0
2008-01-14 06:27:00,1.50881,1.50889,1.50863,1.50865,379999999.0
2008-01-14 06:28:00,1.50861,1.50892,1.50861,1.50888,371700001.0
2008-01-14 06:29:00,1.50887,1.50889,1.50856,1.50856,94000000.0
2008-01-14 06:30:00,1.50852,1.50879,1.50848,1.50874,286600000.0
2008-01-14 06:31:00,1.50884,1.50906,1.5088,1.5088,150400001.0
2008-01-14 06:32:00,1.50878,1.50907,1.50876,1.50907,170400000.0
2008-01-14 06:33:00,1.50914,1.5095,1.50914,1.50917,230000001.0
2008-01-14 06:34:00,1.50927,1.50946,1.50924,1.50937,233500000.0
2008-01-14 06:35:00,1.50936,1.51,1.50894,1.50896,150700000.0
2008-01-14 06:36:00,1.50889,1.50906,1.50886,1.50902,80800000.0
2008-01-14 06:37:00,1.50905,1.50918,1.50904,1.50907,181300000.0
2008-01-14 06:38:00,1.5091,1.50934,1.50907,1.50914,123700000.0
2008-01-14 06:39:00,1.50915,1.50941,1.50901,1.50902,54900000.0
2008-01-14 06:40:00,1.50904,1.5093,1.50904,1.50928,158600001.0
2008-01-14 06:41:00,1.50937,1.50995,1.50933,1.50983,188600000.0
2008-01-14 06:42:00,1.50971,1.50985,1.50955,1.50956,302800000.0
2008-01-14 06:43:00,1.50964,1.51033,1.50964,1.51004,174100000.0
2008-01-14 06:44:00,1.51001,1.51028,1.51001,1.51009,283300000.0
2008-01-14 06:45:00,1.51012,1.51027,1.51,1.51015,203700000.0
2008-01-14 06:46:00,1.51011,1.51036,1.50974,1.51036,240500000.0
2008-01-14 06:47:00,1.51043,1.51045,1.5102,1.51033,232200000.0
2008-01-14 06:48:00,1.51019,1.51044,1.51007,1.51021,434400001.0
2008-01-14 06:49:00,1.5105,1.51126,1.5105,1.51077,258300000.0
2008-01-14 06:50:00,1.51076,1.51105,1.51075,1.51105,289300000.0
2008-01-14 06:51:00,1.51108,1.51108,1.51031,1.51031,279000000.0
2008-01-14 06:52:00,1.51033,1.51054,1.51033,1.51033,220600000.0
2008-01-14 06:53:00,1.51045,1.51074,1.51038,1.51038,239700000.0
2008-01-14 06:54:00,1.51045,1.51057,1.51006,1.51009,440200000.0
2008-01-14 06:55:00,1.50988,1.51001,1.50972,1.50996,352700000.0
2008-01-14 06:56:00,1.51004,1.51004,1.50951,1.50966,210500000.0
2008-01-14 06:57:00,1.50961,1.50966,1.50959,1.50963,88600000.0
2008-01-14 06:58:00,1.50965,1.5097,1.5095,1.50963,217800000.0
2008-01-14 06:59:00,1.50971,1.51027,1.50971,1.51024,350700001.0
2008-01-14 07:00:00,1.51048,1.51063,1.51047,1.51051,138000000.0
2008-01-14 07:01:00,1.51042,1.51055,1.51023,1.51045,317700001.0
2008-01-14 07:02:00,1.51037,1.5104,1.51008,1.51008,396200002.0
2008-01-14 07:03:00,1.51005,1.51011,1.50998,1.51008,143400002.0
2008-01-14 07:04:00,1.51013,1.51032,1.51008,1.51012,309000000.0
2008-01-14 07:05:00,1.51016,1.51027,1.51005,1.51015,120800000.0
2008-01-14 07:06:00,1.51008,1.51008,1.50977,1.51004,233500000.0
2008-01-14 07:07:00,1.51005,1.51005,1.50983,1.51001,220200001.0
2008-01-14 07:08:00,1.50982,1.51012,1.50973,1.50989,256700000.0
2008-01-14 07:09:00,1.5099,1.51045,1.5099,1.51036,244900001.0
2008-01-14 07:10:00,1.51028,1.51028,1.51001,1.51011,410400001.0
2008-01-14 07:11:00,1.51008,1.51014,1.50985,1.50985,344400001.0
2008-01-14 07:12:00,1.50995,1.5104,1.50995,1.51039,310000001.0
2008-01-14 07:13:00,1.51048,1.5105,1.51006,1.51043,280100001.0
2008-01-14 07:14:00,1.51041,1.51041,1.51002,1.51002,561000002.0
2008-01-14 07:15:00,1.50993,1.51028,1.5099,1.51015,255800000.0
2008-01-14 07:16:00,1.51011,1.51029,1.51005,1.51013,191700001.0
2008-01-14 07:17:00,1.50998,1.51011,1.50984,1.50987,205700000.0
2008-01-14 07:18:00,1.50986,1.50996,1.50949,1.5097,453000001.0
2008-01-14 07:19:00,1.50963,1.5098,1.50949,1.50973,334900000.0
2008-01-14 07:20:00,1.50973,1.50999,1.50961,1.50961,448800001.0
2008-01-14 07:21:00,1.50962,1.50998,1.50951,1.50998,285100000.0
2008-01-14 07:22:00,1.51004,1.51019,1.50995,1.51014,340900001.0
2008-01-14 07:23:00,1.51013,1.51023,1.50986,1.51005,461200001.0
2008-01-14 07:24:00,1.50998,1.50998,1.5095,1.5097,273500000.0
2008-01-14 07:25:00,1.50979,1.50987,1.50963,1.50976,335000002.0
2008-01-14 07:26:00,1.50973,1.50986,1.50954,1.50973,312200000.0
2008-01-14 07:27:00,1.50976,1.50984,1.50961,1.50981,145500000.0
2008-01-14 07:28:00,1.50973,1.50985,1.50973,1.50977,227200002.0
2008-01-14 07:29:00,1.50974,1.50983,1.50953,1.50953,233700001.0
2008-01-14 07:30:00,1.50952,1.50989,1.50952,1.50989,502900000.0
2008-01-14 07:31:00,1.50988,1.50996,1.50968,1.50968,250800000.0
2008-01-14 07:32:00,1.50951,1.51004,1.50951,1.51004,442400001.0
2008-01-14 07:33:00,1.51012,1.51033,1.51006,1.51017,335600001.0
2008-01-14 07:34:00,1.51017,1.51027,1.51002,1.51022,308400000.0
2008-01-14 07:35:00,1.51027,1.51037,1.51009,1.51022,348999998.0
2008-01-14 07:36:00,1.51011,1.5103,1.50999,1.51018,345700001.0
2008-01-14 07:37:00,1.51019,1.51021,1.5099,1.51008,220400000.0
2008-01-14 07:38:00,1.51008,1.51008,1.50979,1.51002,78600001.0
2008-01-14 07:39:00,1.51004,1.51004,1.50978,1.50985,429400000.0
2008-01-14 07:40:00,1.50978,1.51005,1.50978,1.50987,327100000.0
2008-01-14 07:41:00,1.50997,1.51022,1.50991,1.51004,711400000.0
2008-01-14 07:42:00,1.50998,1.51005,1.50984,1.50997,341200000.0
2008-01-14 07:43:00,1.5099,1.51007,1.50976,1.51003,197100000.0
2008-01-14 07:44:00,1.51001,1.51001,1.50974,1.50987,411700002.0
2008-01-14 07:45:00,1.50995,1.5101,1.5097,1.50988,413799999.0
2008-01-14 07:46:00,1.50988,1.51004,1.50978,1.50994,417600001.0
2008-01-14 07:47:00,1.51012,1.51046,1.51001,1.51004,608000000.0
2008-01-14 07:48:00,1.51002,1.51018,1.5096,1.5096,797900003.0
2008-01-14 07:49:00,1.50978,1.51002,1.5097,1.51,590600001.0
2008-01-14 07:50:00,1.50986,1.51006,1.50971,1.50987,574200000.0
2008-01-14 07:51:00,1.51006,1.51014,1.50978,1.50997,505000000.0
2008-01-14 07:52:00,1.50995,1.51002,1.50977,1.50999,491600002.0
2008-01-14 07:53:00,1.51004,1.5101,1.50969,1.50991,511200000.0
2008-01-14 07:54:00,1.50994,1.51009,1.50983,1.50989,340300001.0
2008-01-14 07:55:00,1.50982,1.50999,1.50976,1.50986,420500001.0
2008-01-14 07:56:00,1.51007,1.51036,1.50995,1.51,639000002.0
2008-01-14 07:57:00,1.50994,1.51005,1.50976,1.50977,582400002.0
2008-01-14 07:58:00,1.50984,1.51002,1.50973,1.50977,773500000.0
2008-01-14 07:59:00,1.5098,1.51018,1.5098,1.51009,477900001.0
2008-01-14 08:00:00,1.5101,1.5101,1.5097,1.50971,411500000.0
2008-01-14 08:01:00,1.50958,1.50994,1.50952,1.50982,484400000.0
2008-01-14 08:02:00,1.50986,1.51004,1.50964,1.50983,266600001.0
2008-01-14 08:03:00,1.50997,1.51017,1.50989,1.50994,499600001.0
2008-01-14 08:04:00,1.50994,1.51024,1.50988,1.51003,458200000.0
2008-01-14 08:05:00,1.51,1.51066,1.51,1.51061,296600000.0
2008-01-14 08:06:00,1.511,1.51204,1.511,1.51133,647200003.0
2008-01-14 08:07:00,1.51144,1.51188,1.51109,1.5115,492700001.0
2008-01-14 08:08:00,1.51169,1.51224,1.51164,1.51224,407100000.0
2008-01-14 08:09:00,1.51302,1.51521,1.51302,1.51392,500100001.0
2008-01-14 08:10:00,1.51384,1.5139,1.5134,1.51372,533200000.0
2008-01-14 08:11:00,1.51394,1.51394,1.51334,1.51334,229400000.0
2008-01-14 08:12:00,1.51317,1.51333,1.513,1.51308,436800002.0
2008-01-14 08:13:00,1.51304,1.51385,1.51283,1.51379,197300000.0
2008-01-14 08:14:00,1.51376,1.51376,1.51347,1.51347,121500001.0
2008-01-14 08:15:00,1.51348,1.51387,1.51348,1.51387,258400001.0
2008-01-14 08:16:00,1.51398,1.51402,1.51316,1.51367,286000000.0
2008-01-14 08:17:00,1.51376,1.51388,1.51353,1.51358,279000001.0
2008-01-14 08:18:00,1.51353,1.51375,1.51333,1.51375,173500001.0
2008-01-14 08:19:00,1.51341,1.51341,1.51308,1.51311,300400000.0
2008-01-14 08:20:00,1.51312,1.51338,1.5131,1.51328,311500002.0
2008-01-14 08:21:00,1.51322,1.51365,1.5131,1.5131,460400001.0
2008-01-14 08:22:00,1.51296,1.51326,1.51294,1.51308,315900000.0
2008-01-14 08:23:00,1.5131,1.51318,1.5129,1.51298,247400000.0
2008-01-14 08:24:00,1.51302,1.51342,1.51292,1.51305,416999999.0
2008-01-14 08:25:00,1.51304,1.51327,1.51288,1.5131,537800001.0
2008-01-14 08:26:00,1.51316,1.51361,1.51316,1.51361,332900000.0
2008-01-14 08:27:00,1.51358,1.51364,1.51321,1.51344,368700000.0
2008-01-14 08:28:00,1.51321,1.51332,1.51302,1.5133,557800001.0
2008-01-14 08:29:00,1.51338,1.51338,1.51269,1.51275,441800002.0
2008-01-14 08:30:00,1.51266,1.51298,1.51228,1.51239,416500000.0
2008-01-14 08:31:00,1.51271,1.51288,1.51255,1.51271,250700000.0
2008-01-14 08:32:00,1.51291,1.51312,1.51291,1.51308,244400000.0
2008-01-14 08:33:00,1.51306,1.51334,1.51306,1.51334,162100000.0
2008-01-14 08:34:00,1.51326,1.51333,1.51282,1.51301,613800001.0
2008-01-14 08:35:00,1.51324,1.51397,1.51324,1.51381,540600000.0
2008-01-14 08:36:00,1.51385,1.51392,1.51354,1.51383,367100000.0
2008-01-14 08:37:00,1.51385,1.51385,1.51311,1.51311,270200000.0
2008-01-14 08:38:00,1.51308,1.51327,1.51285,1.51285,367599999.0
2008-01-14 08:39:00,1.51287,1.51297,1.51258,1.51297,581400003.0
2008-01-14 08:40:00,1.51275,1.51305,1.51269,1.51275,310900000.0
2008-01-14 08:41:00,1.51285,1.51345,1.51285,1.51321,474300001.0
2008-01-14 08:42:00,1.51293,1.51345,1.51283,1.51318,513400001.0
2008-01-14 08:43:00,1.51317,1.51318,1.51227,1.51227,328500000.0
2008-01-14 08:44:00,1.51227,1.51277,1.51203,1.51249,515400001.0
2008-01-14 08:45:00,1.51271,1.51308,1.51259,1.51273,655500001.0
2008-01-14 08:46:00,1.5125,1.51314,1.5125,1.5131,710300002.0
2008-01-14 08:47:00,1.51332,1.51375,1.51332,1.51334,469600002.0
2008-01-14 08:48:00,1.51328,1.51387,1.51328,1.51364,337100000.0
2008-01-14 08:49:00,1.51355,1.51374,1.51339,1.51339,453800000.0
2008-01-14 08:50:00,1.51377,1.51394,1.51339,1.51391,499700001.0
2008-01-14 08:51:00,1.51385,1.51385,1.51324,1.51368,539500000.0
2008-01-14 08:52:00,1.51385,1.51406,1.51371,1.51375,527800002.0
2008-01-14 08:53:00,1.51378,1.51412,1.51352,1.51354,469500000.0
2008-01-14 08:54:00,1.51348,1.51383,1.51342,1.51353,698800002.0
2008-01-14 08:55:00,1.51363,1.51375,1.5133,1.51357,632499998.0
2008-01-14 08:56:00,1.51362,1.51365,1.51317,1.51317,529900000.0
2008-01-14 08:57:00,1.51312,1.51334,1.51276,1.51303,464500000.0
2008-01-14 08:58:00,1.51318,1.51333,1.51296,1.51311,449400000.0
2008-01-14 08:59:00,1.51337,1.51389,1.51334,1.51351,262000000.0
2008-01-14 09:00:00,1.51348,1.51356,1.51324,1.51335,477600003.0
2008-01-14 09:01:00,1.5132,1.51324,1.51286,1.51286,342100000.0
2008-01-14 09:02:00,1.51289,1.51323,1.51279,1.51314,624900001.0
2008-01-14 09:03:00,1.51341,1.51369,1.51326,1.51349,632100000.0
2008-01-14 09:04:00,1.51338,1.51381,1.51333,1.51339,652600001.0
2008-01-14 09:05:00,1.51302,1.51305,1.51239,1.51275,589000003.0
2008-01-14 09:06:00,1.51264,1.51307,1.51261,1.51282,607900002.0
2008-01-14 09:07:00,1.51273,1.51273,1.51202,1.51221,312400000.0
2008-01-14 09:08:00,1.51244,1.51269,1.5121,1.51229,233000000.0
2008-01-14 09:09:00,1.51252,1.51291,1.51231,1.51282,272100000.0
2008-01-14 09:10:00,1.51286,1.51316,1.5128,1.51281,395600001.0
2008-01-14 09:11:00,1.51257,1.51285,1.51222,1.51222,580800000.0
2008-01-14 09:12:00,1.51226,1.51267,1.51219,1.51229,489800003.0
2008-01-14 09:13:00,1.51221,1.51239,1.51206,1.51208,480300001.0
2008-01-14 09:14:00,1.51215,1.51232,1.51195,1.51213,272900000.0
2008-01-14 09:15:00,1.5124,1.51258,1.51199,1.51233,425200000.0
2008-01-14 09:16:00,1.51227,1.51227,1.51148,1.51196,537800001.0
2008-01-14 09:17:00,1.51192,1.51204,1.5115,1.51169,540300001.0
2008-01-14 09:18:00,1.51146,1.51152,1.51027,1.51106,167200000.0
2008-01-14 09:19:00,1.5111,1.51127,1.51086,1.51091,454700000.0
2008-01-14 09:20:00,1.51086,1.51125,1.51074,1.51074,238200000.0
2008-01-14 09:21:00,1.51083,1.51155,1.51068,1.51132,342400002.0
2008-01-14 09:22:00,1.51145,1.51221,1.5112,1.51146,299400001.0
2008-01-14 09:23:00,1.51159,1.51187,1.51147,1.51167,376600001.0
2008-01-14 09:24:00,1.51164,1.5122,1.51155,1.51205,322400000.0
2008-01-14 09:25:00,1.51225,1.51235,1.51204,1.51227,419300000.0
2008-01-14 09:26:00,1.5123,1.51287,1.51193,1.51202,553300001.0
2008-01-14 09:27:00,1.51184,1.51206,1.5118,1.51198,317100000.0
2008-01-14 09:28:00,1.51207,1.51232,1.51191,1.51191,509900000.0
2008-01-14 09:29:00,1.51188,1.51188,1.51152,1.51179,453200001.0
2008-01-14 09:30:00,1.51167,1.51209,1.51164,1.51174,640000000.0
2008-01-14 09:31:00,1.51183,1.51252,1.51178,1.51247,387700000.0
2008-01-14 09:32:00,1.51249,1.51249,1.51212,1.51217,366100001.0
2008-01-14 09:33:00,1.51207,1.51221,1.51144,1.51144,283900001.0
2008-01-14 09:34:00,1.51137,1.51146,1.51095,1.51125,458600002.0
2008-01-14 09:35:00,1.51134,1.51207,1.5112,1.51174,263300002.0
2008-01-14 09:36:00,1.51161,1.51164,1.51083,1.51118,352600000.0
2008-01-14 09:37:00,1.5111,1.51158,1.51058,1.51065,347100001.0
2008-01-14 09:38:00,1.51048,1.51088,1.51044,1.51079,447500001.0
2008-01-14 09:39:00,1.5108,1.51097,1.51007,1.51032,392700000.0
2008-01-14 09:40:00,1.51027,1.51079,1.51017,1.51055,467600002.0
2008-01-14 09:41:00,1.51065,1.51065,1.51023,1.51023,461100002.0
2008-01-14 09:42:00,1.51017,1.51056,1.51006,1.51007,503900001.0
2008-01-14 09:43:00,1.51012,1.51022,1.50982,1.51006,270100000.0
2008-01-14 09:44:00,1.51014,1.51047,1.51007,1.51028,503700000.0
2008-01-14 09:45:00,1.51044,1.51049,1.50997,1.51015,504800001.0
2008-01-14 09:46:00,1.51018,1.51064,1.51001,1.51052,351700000.0
2008-01-14 09:47:00,1.51027,1.51027,1.51003,1.51019,461000000.0
2008-01-14 09:48:00,1.51016,1.51026,1.50997,1.51007,367100002.0
2008-01-14 09:49:00,1.51004,1.51017,1.50968,1.50983,518600000.0
2008-01-14 09:50:00,1.50993,1.51036,1.50993,1.51021,440600000.0
2008-01-14 09:51:00,1.51024,1.51076,1.51024,1.51076,514600003.0
2008-01-14 09:52:00,1.51078,1.51078,1.51024,1.51056,485800001.0
2008-01-14 09:53:00,1.51054,1.51081,1.51049,1.51052,373700001.0
2008-01-14 09:54:00,1.51068,1.51081,1.51041,1.51061,480300000.0
2008-01-14 09:55:00,1.51069,1.51096,1.51058,1.51085,549900000.0
2008-01-14 09:56:00,1.51082,1.51083,1.5106,1.51072,333800000.0
2008-01-14 09:57:00,1.51072,1.51081,1.51056,1.51068,577700001.0
2008-01-14 09:58:00,1.51097,1.51143,1.51071,1.51104,809700002.0
2008-01-14 09:59:00,1.51128,1.51144,1.51073,1.51115,717500000.0
2008-01-14 10:00:00,1.5113,1.51148,1.51122,1.51139,241100000.0
2008-01-14 10:01:00,1.51117,1.51133,1.51089,1.51097,668700002.0
2008-01-14 10:02:00,1.51086,1.51088,1.51049,1.51086,589500000.0
2008-01-14 10:03:00,1.51069,1.51103,1.51019,1.51103,453900001.0
2008-01-14 10:04:00,1.51106,1.51132,1.51069,1.511,396100001.0
2008-01-14 10:05:00,1.51097,1.51099,1.51054,1.51054,381500001.0
2008-01-14 10:06:00,1.51055,1.51107,1.51048,1.5106,494500000.0
2008-01-14 10:07:00,1.51068,1.51068,1.51018,1.51038,594200001.0
2008-01-14 10:08:00,1.51035,1.51046,1.50988,1.50988,500800001.0
2008-01-14 10:09:00,1.50996,1.51014,1.50971,1.50997,480300001.0
2008-01-14 10:10:00,1.50998,1.51025,1.5099,1.51025,382800000.0
2008-01-14 10:11:00,1.5102,1.51037,1.51012,1.51036,371000001.0
2008-01-14 10:12:00,1.51035,1.51137,1.51035,1.51137,472200001.0
2008-01-14 10:13:00,1.51139,1.51225,1.51139,1.51219,499300002.0
2008-01-14 10:14:00,1.51224,1.51239,1.51208,1.51235,589599999.0
2008-01-14 10:15:00,1.51249,1.51281,1.51233,1.51281,401700001.0
2008-01-14 10:16:00,1.51295,1.51358,1.5128,1.51358,429500002.0
2008-01-14 10:17:00,1.51368,1.51376,1.51317,1.51338,299000000.0
2008-01-14 10:18:00,1.51339,1.51345,1.51323,1.51338,375300000.0
2008-01-14 10:19:00,1.51337,1.51341,1.51297,1.51337,370300000.0
2008-01-14 10:20:00,1.51348,1.51351,1.51306,1.51309,533900002.0
2008-01-14 10:21:00,1.51298,1.51318,1.51283,1.51298,392300000.0
2008-01-14 10:22:00,1.51302,1.51302,1.5122,1.51272,335600001.0
2008-01-14 10:23:00,1.51266,1.51289,1.51228,1.51281,481000000.0
2008-01-14 10:24:00,1.51283,1.51283,1.51243,1.51259,394900001.0
2008-01-14 10:25:00,1.51273,1.51281,1.51244,1.51281,380100001.0
2008-01-14 10:26:00,1.51289,1.51312,1.51281,1.51291,596400002.0
2008-01-14 10:27:00,1.51286,1.51286,1.51235,1.51235,468200000.0
2008-01-14 10:28:00,1.51249,1.5126,1.51228,1.5126,622200000.0
2008-01-14 10:29:00,1.51265,1.51268,1.51236,1.51245,489200000.0
2008-01-14 10:30:00,1.51202,1.5122,1.51155,1.5117,631300000.0
2008-01-14 10:31:00,1.51174,1.51205,1.51152,1.51181,490000001.0
2008-01-14 10:32:00,1.51203,1.51255,1.51203,1.5122,487500001.0
2008-01-14 10:33:00,1.51243,1.51265,1.51226,1.51263,458900001.0
2008-01-14 10:34:00,1.51254,1.51276,1.5123,1.51239,369700001.0
2008-01-14 10:35:00,1.51237,1.51251,1.51219,1.51219,561900002.0
2008-01-14 10:36:00,1.51207,1.51242,1.51167,1.51215,486200001.0
2008-01-14 10:37:00,1.51229,1.51354,1.51229,1.51346,534500001.0
2008-01-14 10:38:00,1.51348,1.51383,1.51298,1.51298,415200001.0
2008-01-14 10:39:00,1.51292,1.51299,1.51254,1.51262,492200000.0
2008-01-14 10:40:00,1.51249,1.51259,1.51212,1.51223,416100001.0
2008-01-14 10:41:00,1.51219,1.51234,1.51187,1.51215,646300001.0
2008-01-14 10:42:00,1.51214,1.51241,1.5121,1.51232,362500000.0
2008-01-14 10:43:00,1.51233,1.51268,1.51206,1.51239,440200001.0
2008-01-14 10:44:00,1.51266,1.51282,1.5123,1.51261,514400002.0
2008-01-14 10:45:00,1.51269,1.5127,1.51238,1.51249,489400000.0
2008-01-14 10:46:00,1.51237,1.51281,1.51216,1.51253,345300003.0
2008-01-14 10:47:00,1.5127,1.51283,1.51245,1.5127,347600002.0
2008-01-14 10:48:00,1.51278,1.51315,1.51263,1.51274,502900001.0
2008-01-14 10:49:00,1.51286,1.51312,1.51267,1.51267,357400000.0
2008-01-14 10:50:00,1.51241,1.51246,1.51198,1.51217,565000000.0
2008-01-14 10:51:00,1.5117,1.51221,1.5117,1.51192,443200000.0
2008-01-14 10:52:00,1.51192,1.51201,1.51157,1.51193,310700000.0
2008-01-14 10:53:00,1.51194,1.51194,1.51153,1.51155,358100000.0
2008-01-14 10:54:00,1.5116,1.51192,1.51135,1.51164,464599999.0
2008-01-14 10:55:00,1.51162,1.51162,1.51128,1.51134,495300003.0
2008-01-14 10:56:00,1.51141,1.51152,1.51079,1.51107,437800001.0
2008-01-14 10:57:00,1.51111,1.51136,1.51095,1.51119,352900000.0
2008-01-14 10:58:00,1.51113,1.51141,1.51079,1.51104,441600000.0
2008-01-14 10:59:00,1.51087,1.51135,1.51083,1.51128,864800005.0
2008-01-14 11:00:00,1.51152,1.51194,1.51122,1.51172,516800003.0
2008-01-14 11:01:00,1.51184,1.51252,1.51184,1.51252,580400000.0
2008-01-14 11:02:00,1.51249,1.5126,1.51224,1.51233,497500001.0
2008-01-14 11:03:00,1.51237,1.51237,1.51206,1.51218,246600000.0
2008-01-14 11:04:00,1.51221,1.51246,1.512,1.51211,574100000.0
2008-01-14 11:05:00,1.51197,1.51265,1.51197,1.51221,489600000.0
2008-01-14 11:06:00,1.51241,1.51251,1.51218,1.5123,637600002.0
2008-01-14 11:07:00,1.51236,1.5125,1.51225,1.51231,278900001.0
2008-01-14 11:08:00,1.51246,1.51251,1.5122,1.51228,360800003.0
2008-01-14 11:09:00,1.51221,1.51243,1.5121,1.51213,413600001.0
2008-01-14 11:10:00,1.51206,1.51235,1.51188,1.51203,510200001.0
2008-01-14 11:11:00,1.5119,1.51211,1.51154,1.51185,641500001.0
2008-01-14 11:12:00,1.51191,1.51209,1.51171,1.51182,574600003.0
2008-01-14 11:13:00,1.51173,1.51189,1.51162,1.51188,396900002.0
2008-01-14 11:14:00,1.51187,1.51195,1.51164,1.51183,514400000.0
2008-01-14 11:15:00,1.51189,1.51189,1.51155,1.51172,461300000.0
2008-01-14 11:16:00,1.51172,1.51211,1.51168,1.51189,517300002.0
2008-01-14 11:17:00,1.5118,1.51196,1.51163,1.51182,404900001.0
2008-01-14 11:18:00,1.51182,1.51184,1.51142,1.51167,393600000.0
2008-01-14 11:19:00,1.51169,1.51205,1.51163,1.51178,435400003.0
2008-01-14 11:20:00,1.51174,1.51226,1.51165,1.51169,541300001.0
2008-01-14 11:21:00,1.51148,1.51148,1.51087,1.51101,563400000.0
2008-01-14 11:22:00,1.51082,1.51159,1.51078,1.51134,593600000.0
2008-01-14 11:23:00,1.51147,1.5121,1.51137,1.5121,510000002.0
2008-01-14 11:24:00,1.51205,1.51238,1.51194,1.51227,449300002.0
2008-01-14 11:25:00,1.51249,1.51249,1.5119,1.51212,430900000.0
2008-01-14 11:26:00,1.51202,1.51202,1.51155,1.51169,557200001.0
2008-01-14 11:27:00,1.51181,1.51235,1.51179,1.51214,596400001.0
2008-01-14 11:28:00,1.51213,1.51229,1.51184,1.51184,348300001.0
2008-01-14 11:29:00,1.51189,1.51211,1.51164,1.51194,459700000.0
2008-01-14 11:30:00,1.51208,1.51231,1.51196,1.51205,405900000.0
2008-01-14 11:31:00,1.51208,1.51238,1.51199,1.51228,596700001.0
2008-01-14 11:32:00,1.51209,1.51235,1.51188,1.51211,424700001.0
2008-01-14 11:33:00,1.51216,1.51255,1.51194,1.51255,500100000.0
2008-01-14 11:34:00,1.51234,1.5127,1.5122,1.51245,567800001.0
2008-01-14 11:35:00,1.51261,1.51295,1.51236,1.51246,539700000.0
2008-01-14 11:36:00,1.51238,1.51257,1.51216,1.51253,461100000.0
2008-01-14 11:37:00,1.51256,1.51265,1.51218,1.51228,546900002.0
2008-01-14 11:38:00,1.51247,1.51291,1.51239,1.51285,592500001.0
2008-01-14 11:39:00,1.51281,1.51285,1.51226,1.51226,641900002.0
2008-01-14 11:40:00,1.51238,1.51251,1.51225,1.51241,614400001.0
2008-01-14 11:41:00,1.51236,1.51249,1.51209,1.51226,764200001.0
2008-01-14 11:42:00,1.51218,1.51224,1.51174,1.51193,575299999.0
2008-01-14 11:43:00,1.51188,1.51214,1.51169,1.51173,638000001.0
2008-01-14 11:44:00,1.51175,1.512,1.5116,1.5117,633200002.0
2008-01-14 11:45:00,1.51172,1.51225,1.51171,1.5119,501200000.0
2008-01-14 11:46:00,1.51195,1.51195,1.51171,1.51183,595200002.0
2008-01-14 11:47:00,1.51178,1.51198,1.51168,1.51187,543500000.0
2008-01-14 11:48:00,1.51197,1.51209,1.51178,1.5118,576200001.0
2008-01-14 11:49:00,1.51187,1.51233,1.51187,1.51201,457800001.0
2008-01-14 11:50:00,1.51208,1.51235,1.51188,1.51188,349600000.0
2008-01-14 11:51:00,1.51187,1.51203,1.51176,1.51177,164100000.0
2008-01-14 11:52:00,1.51177,1.51195,1.51169,1.51184,195200000.0
2008-01-14 11:53:00,1.51184,1.51207,1.51184,1.51189,208800000.0
2008-01-14 11:54:00,1.51183,1.51205,1.51161,1.51204,340500000.0
2008-01-14 11:55:00,1.51217,1.51234,1.51192,1.51219,488600001.0
2008-01-14 11:56:00,1.51222,1.51228,1.51163,1.51169,409500000.0
2008-01-14 11:57:00,1.51174,1.51195,1.51159,1.51186,463600000.0
2008-01-14 11:58:00,1.51189,1.51202,1.51159,1.51159,487000002.0
2008-01-14 11:59:00,1.51154,1.51198,1.51136,1.51136,386200000.0
2008-01-14 12:00:00,1.51146,1.51187,1.51134,1.51157,471900002.0
2008-01-14 12:01:00,1.51167,1.51206,1.51167,1.51194,451300000.0
2008-01-14 12:02:00,1.512,1.51242,1.512,1.51222,369200000.0
2008-01-14 12:03:00,1.5122,1.51235,1.51201,1.51214,392500000.0
2008-01-14 12:04:00,1.5121,1.51234,1.51196,1.51203,383100002.0
2008-01-14 12:05:00,1.5119,1.51198,1.51163,1.51186,304100000.0
2008-01-14 12:06:00,1.51185,1.5122,1.51185,1.51201,337700000.0
2008-01-14 12:07:00,1.51204,1.51249,1.51198,1.51245,307000000.0
2008-01-14 12:08:00,1.51244,1.51252,1.51217,1.51245,482900002.0
2008-01-14 12:09:00,1.51254,1.5131,1.51232,1.51281,401400000.0
2008-01-14 12:10:00,1.51294,1.5132,1.51282,1.51306,384400000.0
2008-01-14 12:11:00,1.51303,1.51311,1.51269,1.51284,270700002.0
2008-01-14 12:12:00,1.5128,1.51302,1.51276,1.51298,221500001.0
2008-01-14 12:13:00,1.51293,1.51293,1.51254,1.51277,494300001.0
2008-01-14 12:14:00,1.51275,1.51336,1.51267,1.51274,615000001.0
2008-01-14 12:15:00,1.51263,1.51316,1.51263,1.51306,349799999.0
2008-01-14 12:16:00,1.51306,1.5134,1.51303,1.51311,425400000.0
2008-01-14 12:17:00,1.51314,1.51345,1.51264,1.5129,185000000.0
2008-01-14 12:18:00,1.51296,1.51327,1.51277,1.51277,298500001.0
2008-01-14 12:19:00,1.51267,1.51285,1.51242,1.51271,392800000.0
2008-01-14 12:20:00,1.51276,1.51289,1.51261,1.51279,379400001.0
2008-01-14 12:21:00,1.51275,1.51333,1.51235,1.51326,406700002.0
2008-01-14 12:22:00,1.51336,1.51361,1.5133,1.51338,319800002.0
2008-01-14 12:23:00,1.51334,1.51358,1.51334,1.51342,423300001.0
2008-01-14 12:24:00,1.51331,1.51364,1.51322,1.5134,588600001.0
2008-01-14 12:25:00,1.51343,1.51366,1.51333,1.51358,419900000.0
2008-01-14 12:26:00,1.51343,1.51357,1.51333,1.5135,437500002.0
2008-01-14 12:27:00,1.51348,1.51362,1.51332,1.51332,408000001.0
2008-01-14 12:28:00,1.51333,1.51387,1.51333,1.51365,496400005.0
2008-01-14 12:29:00,1.5137,1.5142,1.51331,1.51352,713499999.0
2008-01-14 12:30:00,1.5135,1.51354,1.5131,1.51338,577300000.0
2008-01-14 12:31:00,1.51342,1.51365,1.5133,1.51351,649700001.0
2008-01-14 12:32:00,1.51345,1.5136,1.51294,1.51294,655500002.0
2008-01-14 12:33:00,1.51291,1.51316,1.51284,1.51299,698100003.0
2008-01-14 12:34:00,1.51293,1.51327,1.51271,1.5129,577400001.0
2008-01-14 12:35:00,1.51292,1.51313,1.51272,1.51313,619100002.0
2008-01-14 12:36:00,1.51298,1.51298,1.51243,1.51253,416000001.0
2008-01-14 12:37:00,1.51253,1.51273,1.51244,1.51262,484900004.0
2008-01-14 12:38:00,1.51252,1.51282,1.51245,1.51248,703100003.0
2008-01-14 12:39:00,1.51246,1.51259,1.5122,1.51246,445300001.0
2008-01-14 12:40:00,1.51242,1.51261,1.51235,1.5124,522300001.0
2008-01-14 12:41:00,1.51229,1.51238,1.51212,1.51224,313000000.0
2008-01-14 12:42:00,1.51236,1.51265,1.51229,1.51252,361200000.0
2008-01-14 12:43:00,1.51252,1.51274,1.5124,1.51254,460700001.0
2008-01-14 12:44:00,1.51245,1.51306,1.51245,1.51281,423200000.0
2008-01-14 12:45:00,1.51301,1.5133,1.51281,1.5133,440300002.0
2008-01-14 12:46:00,1.51325,1.51338,1.51311,1.51315,406200002.0
2008-01-14 12:47:00,1.51329,1.5137,1.51328,1.51335,369800001.0
2008-01-14 12:48:00,1.51334,1.5137,1.51334,1.51338,463100001.0
2008-01-14 12:49:00,1.51333,1.51343,1.51315,1.51333,446700000.0
2008-01-14 12:50:00,1.51336,1.51346,1.51303,1.51328,524500000.0
2008-01-14 12:51:00,1.51328,1.51366,1.51328,1.51357,364500000.0
2008-01-14 12:52:00,1.51378,1.51405,1.51374,1.51382,296900001.0
2008-01-14 12:53:00,1.51374,1.51387,1.51359,1.51361,268400000.0
2008-01-14 12:54:00,1.5135,1.5135,1.51288,1.51329,365600000.0
2008-01-14 12:55:00,1.51338,1.51344,1.51315,1.51341,434600000.0
2008-01-14 12:56:00,1.51356,1.51378,1.5134,1.51362,410500000.0
2008-01-14 12:57:00,1.5136,1.51387,1.51348,1.51375,528400001.0
2008-01-14 12:58:00,1.51377,1.51377,1.51313,1.51313,370299999.0
2008-01-14 12:59:00,1.51299,1.5131,1.51272,1.51286,686600002.0
2008-01-14 13:00:00,1.51289,1.51301,1.51274,1.5129,268900001.0
2008-01-14 13:01:00,1.51282,1.51305,1.51273,1.51297,346900002.0
2008-01-14 13:02:00,1.51295,1.51331,1.51276,1.51326,414000001.0
2008-01-14 13:03:00,1.51334,1.51363,1.5133,1.51363,428400001.0
2008-01-14 13:04:00,1.51356,1.51363,1.51285,1.513,299200002.0
2008-01-14 13:05:00,1.51306,1.51313,1.51297,1.51297,117900000.0
2008-01-14 13:06:00,1.51298,1.51307,1.51278,1.51281,416200003.0
2008-01-14 13:07:00,1.51288,1.51319,1.51287,1.51303,313600003.0
2008-01-14 13:08:00,1.51294,1.51294,1.5123,1.51265,163200000.0
2008-01-14 13:09:00,1.5125,1.51286,1.5124,1.5126,290300000.0
2008-01-14 13:10:00,1.51282,1.51322,1.51256,1.51264,138900001.0
2008-01-14 13:11:00,1.51247,1.51264,1.5122,1.51254,412800002.0
2008-01-14 13:12:00,1.51289,1.51297,1.51281,1.51289,313800001.0
2008-01-14 13:13:00,1.51251,1.51251,1.51226,1.51236,322100000.0
2008-01-14 13:14:00,1.51227,1.51254,1.51226,1.51241,323900000.0
2008-01-14 13:15:00,1.51239,1.51253,1.51207,1.51208,424700002.0
2008-01-14 13:16:00,1.51214,1.5122,1.51201,1.51213,118900000.0
2008-01-14 13:17:00,1.51232,1.5124,1.51225,1.51228,125400001.0
2008-01-14 13:18:00,1.51232,1.51286,1.51232,1.51286,325200001.0
2008-01-14 13:19:00,1.5127,1.51288,1.51243,1.51273,318500000.0
2008-01-14 13:20:00,1.51277,1.51285,1.51256,1.51282,205500001.0
2008-01-14 13:21:00,1.51286,1.51287,1.51278,1.51283,176400001.0
2008-01-14 13:22:00,1.51284,1.51304,1.51269,1.51304,213500000.0
2008-01-14 13:23:00,1.51297,1.51327,1.51295,1.51296,248600000.0
2008-01-14 13:24:00,1.51296,1.51308,1.51291,1.51307,232800001.0
2008-01-14 13:25:00,1.51302,1.51302,1.51279,1.5128,163200000.0
2008-01-14 13:26:00,1.51297,1.51306,1.51268,1.51294,214900000.0
2008-01-14 13:27:00,1.51279,1.51286,1.51215,1.51233,303700001.0
2008-01-14 13:28:00,1.51227,1.5128,1.51219,1.5128,551100000.0
2008-01-14 13:29:00,1.51281,1.51285,1.51209,1.51242,622400001.0
2008-01-14 13:30:00,1.51234,1.51268,1.51234,1.5125,531500000.0
2008-01-14 13:31:00,1.5125,1.51269,1.51231,1.51256,522300000.0
2008-01-14 13:32:00,1.51262,1.51286,1.51249,1.51278,213900001.0
2008-01-14 13:33:00,1.51274,1.51308,1.51271,1.51307,440700000.0
2008-01-14 13:34:00,1.51313,1.51333,1.51298,1.51322,325400000.0
2008-01-14 13:35:00,1.51331,1.51344,1.51312,1.51335,347100000.0
2008-01-14 13:36:00,1.51334,1.51396,1.51334,1.51392,489600001.0
2008-01-14 13:37:00,1.51395,1.51414,1.51358,1.51371,450000000.0
2008-01-14 13:38:00,1.51358,1.51391,1.5134,1.51378,497900000.0
2008-01-14 13:39:00,1.51387,1.51397,1.51367,1.51386,266100000.0
2008-01-14 13:40:00,1.51371,1.51392,1.51349,1.51371,399800001.0
2008-01-14 13:41:00,1.51379,1.51385,1.51336,1.51337,191900000.0
2008-01-14 13:42:00,1.51325,1.51332,1.51295,1.51313,154300000.0
2008-01-14 13:43:00,1.51315,1.51323,1.5127,1.51293,105000000.0
2008-01-14 13:44:00,1.51294,1.51308,1.51241,1.51259,230800002.0
2008-01-14 13:45:00,1.51248,1.51258,1.51214,1.51214,416100000.0
2008-01-14 13:46:00,1.51213,1.5125,1.51205,1.51244,452800001.0
2008-01-14 13:47:00,1.51254,1.51273,1.51229,1.51267,461200001.0
2008-01-14 13:48:00,1.51284,1.51337,1.5128,1.5129,194200000.0
2008-01-14 13:49:00,1.51297,1.51317,1.51284,1.51317,209600000.0
2008-01-14 13:50:00,1.51325,1.51425,1.5131,1.51382,304700000.0
2008-01-14 13:51:00,1.51392,1.51454,1.51389,1.51418,264000001.0
2008-01-14 13:52:00,1.51413,1.51479,1.51413,1.51479,451600001.0
2008-01-14 13:53:00,1.51483,1.51483,1.51445,1.51459,542400000.0
2008-01-14 13:54:00,1.51452,1.51474,1.51426,1.51449,428200001.0
2008-01-14 13:55:00,1.51449,1.51466,1.51431,1.51438,313500001.0
2008-01-14 13:56:00,1.51435,1.51457,1.51412,1.51434,472300003.0
2008-01-14 13:57:00,1.51405,1.51416,1.5138,1.51402,322700000.0
2008-01-14 13:58:00,1.51395,1.514,1.51352,1.51352,202200000.0
2008-01-14 13:59:00,1.51329,1.51351,1.51319,1.51329,440900001.0
2008-01-14 14:00:00,1.51314,1.51351,1.51313,1.51346,293600000.0
2008-01-14 14:01:00,1.51351,1.51355,1.51326,1.51343,403200001.0
2008-01-14 14:02:00,1.51338,1.51358,1.51331,1.51337,321400002.0
2008-01-14 14:03:00,1.51331,1.51331,1.51292,1.51318,399400000.0
2008-01-14 14:04:00,1.51319,1.5134,1.51307,1.51315,434800000.0
2008-01-14 14:05:00,1.51316,1.51339,1.51287,1.51297,411299999.0
2008-01-14 14:06:00,1.51301,1.51313,1.51279,1.51302,366200001.0
2008-01-14 14:07:00,1.51319,1.51328,1.513,1.51312,330800001.0
2008-01-14 14:08:00,1.51315,1.5134,1.51304,1.51304,379500001.0
2008-01-14 14:09:00,1.51308,1.51335,1.51308,1.5131,169400000.0
2008-01-14 14:10:00,1.51309,1.51344,1.51284,1.51286,250800000.0
2008-01-14 14:11:00,1.51264,1.51264,1.51135,1.51164,134800000.0
2008-01-14 14:12:00,1.51143,1.51143,1.51099,1.5112,234300000.0
2008-01-14 14:13:00,1.51122,1.51148,1.51117,1.51148,193600001.0
2008-01-14 14:14:00,1.51212,1.51219,1.51168,1.51199,224200000.0
2008-01-14 14:15:00,1.51204,1.51236,1.51184,1.51212,378400000.0
2008-01-14 14:16:00,1.51216,1.51216,1.51172,1.51186,201800001.0
2008-01-14 14:17:00,1.51194,1.51242,1.51176,1.51242,643400002.0
2008-01-14 14:18:00,1.51258,1.51297,1.51256,1.51274,331500002.0
2008-01-14 14:19:00,1.51261,1.51284,1.51235,1.51266,468500001.0
2008-01-14 14:20:00,1.5128,1.5129,1.51271,1.51274,214800000.0
2008-01-14 14:21:00,1.51256,1.5126,1.5117,1.51186,374500000.0
2008-01-14 14:22:00,1.5118,1.51197,1.51149,1.51154,578800000.0
2008-01-14 14:23:00,1.5117,1.51211,1.51156,1.51164,161600000.0
2008-01-14 14:24:00,1.51177,1.51192,1.5115,1.51183,456200001.0
2008-01-14 14:25:00,1.51185,1.51273,1.51185,1.51248,559300000.0
2008-01-14 14:26:00,1.51268,1.51271,1.51239,1.51262,583900002.0
2008-01-14 14:27:00,1.51284,1.51312,1.51266,1.51286,409600000.0
2008-01-14 14:28:00,1.51282,1.5131,1.51268,1.51299,35000000.0
2008-01-14 14:29:00,1.51303,1.51317,1.51289,1.51317,43700000.0
2008-01-14 14:30:00,1.5131,1.5131,1.51229,1.51288,44600000.0
2008-01-14 14:31:00,1.51254,1.51287,1.51215,1.51215,50800001.0
2008-01-14 14:32:00,1.51227,1.51267,1.51227,1.51248,26000000.0
2008-01-14 14:33:00,1.51231,1.51293,1.51231,1.51285,40600000.0
2008-01-14 14:34:00,1.51275,1.5128,1.51245,1.51274,23600000.0
2008-01-14 14:35:00,1.51291,1.51303,1.51273,1.51302,33200000.0
2008-01-14 14:36:00,1.51343,1.51361,1.51301,1.51301,36200000.0
2008-01-14 14:37:00,1.51378,1.51396,1.51372,1.51388,35000000.0
2008-01-14 14:38:00,1.51391,1.51391,1.51358,1.51376,38500000.0
2008-01-14 14:39:00,1.5137,1.51403,1.51347,1.51384,35200000.0
2008-01-14 14:40:00,1.51368,1.5138,1.51348,1.51349,41000001.0
2008-01-14 14:41:00,1.51341,1.51352,1.51332,1.51352,54000001.0
2008-01-14 14:42:00,1.51324,1.51333,1.51249,1.51249,26000000.0
2008-01-14 14:43:00,1.51313,1.51323,1.51303,1.51312,44000000.0
2008-01-14 14:44:00,1.51314,1.51314,1.51267,1.51267,66700001.0
2008-01-14 14:45:00,1.51269,1.51341,1.51258,1.5132,72600000.0
2008-01-14 14:46:00,1.5134,1.51384,1.51323,1.51374,41600000.0
2008-01-14 14:47:00,1.51375,1.51393,1.51361,1.5138,81300000.0
2008-01-14 14:48:00,1.51374,1.51389,1.51368,1.51389,25000000.0
2008-01-14 14:49:00,1.51382,1.51407,1.51377,1.51391,53200000.0
2008-01-14 14:50:00,1.51409,1.5143,1.51377,1.51426,47900001.0
2008-01-14 14:51:00,1.51426,1.51432,1.51407,1.51417,23400000.0
2008-01-14 14:52:00,1.51424,1.51432,1.51384,1.51415,24600000.0
2008-01-14 14:53:00,1.51398,1.51468,1.51357,1.51449,25800000.0
2008-01-14 14:54:00,1.51464,1.51505,1.5143,1.51467,51800000.0
2008-01-14 14:55:00,1.51505,1.5151,1.5147,1.5147,52200000.0
2008-01-14 14:56:00,1.51479,1.51499,1.51471,1.51495,24200000.0
2008-01-14 14:57:00,1.51526,1.51526,1.51481,1.51485,32800000.0
2008-01-14 14:58:00,1.51472,1.51514,1.51472,1.51494,41400000.0
2008-01-14 14:59:00,1.51503,1.51514,1.51488,1.51502,34600000.0
2008-01-14 15:00:00,1.51493,1.51501,1.51404,1.51404,48200000.0
2008-01-14 15:01:00,1.51432,1.51452,1.51416,1.51436,31600000.0
2008-01-14 15:02:00,1.51462,1.51467,1.5144,1.51467,36400000.0
2008-01-14 15:03:00,1.51461,1.51484,1.51439,1.51457,37200000.0
2008-01-14 15:04:00,1.51467,1.51481,1.51452,1.51476,32600000.0
2008-01-14 15:05:00,1.51471,1.51501,1.51463,1.51495,47600000.0
2008-01-14 15:06:00,1.51492,1.51513,1.51456,1.51513,34900000.0
2008-01-14 15:07:00,1.51552,1.51552,1.51515,1.51515,30400000.0
2008-01-14 15:08:00,1.51469,1.51474,1.51422,1.51456,29200000.0
2008-01-14 15:09:00,1.51433,1.51503,1.51433,1.51492,30400000.0
2008-01-14 15:10:00,1.51499,1.51509,1.51476,1.5149,63000001.0
2008-01-14 15:11:00,1.5151,1.51537,1.51498,1.51498,31600000.0
2008-01-14 15:12:00,1.51488,1.51537,1.51486,1.51537,27900000.0
2008-01-14 15:13:00,1.51547,1.51674,1.51538,1.51668,26400000.0
2008-01-14 15:14:00,1.51659,1.5168,1.51644,1.51647,22000000.0
2008-01-14 15:15:00,1.5166,1.51678,1.51625,1.51678,43200000.0
2008-01-14 15:16:00,1.51698,1.51726,1.51696,1.51719,34600000.0
2008-01-14 15:17:00,1.51715,1.51734,1.51686,1.51697,41800000.0
2008-01-14 15:18:00,1.51691,1.51697,1.51652,1.51676,35600000.0
2008-01-14 15:19:00,1.51688,1.51688,1.51667,1.51667,30600000.0
2008-01-14 15:20:00,1.5167,1.51712,1.5167,1.51688,52200000.0
2008-01-14 15:21:00,1.51669,1.51686,1.51658,1.51682,30000000.0
2008-01-14 15:22:00,1.51659,1.51679,1.51644,1.51652,49600000.0
2008-01-14 15:23:00,1.51639,1.51639,1.51604,1.51617,65900000.0
2008-01-14 15:24:00,1.51636,1.51636,1.51616,1.5163,25600000.0
2008-01-14 15:25:00,1.51645,1.51686,1.51645,1.51658,33900000.0
2008-01-14 15:26:00,1.5166,1.5166,1.51621,1.51636,28400000.0
2008-01-14 15:27:00,1.51621,1.51653,1.51614,1.5162,53800001.0
2008-01-14 15:28:00,1.51584,1.51602,1.51558,1.51597,27000000.0
2008-01-14 15:29:00,1.51605,1.51617,1.51594,1.51594,38600000.0
2008-01-14 15:30:00,1.51599,1.51639,1.5157,1.51635,40200000.0
2008-01-14 15:31:00,1.51668,1.517,1.51655,1.51685,24600000.0
2008-01-14 15:32:00,1.51696,1.5171,1.51665,1.51666,31000000.0
2008-01-14 15:33:00,1.51667,1.51674,1.51606,1.51635,51400000.0
2008-01-14 15:34:00,1.51625,1.51671,1.51625,1.5165,39400000.0
2008-01-14 15:35:00,1.51656,1.51656,1.51616,1.51616,42200000.0
2008-01-14 15:36:00,1.5162,1.51638,1.51578,1.51578,58700000.0
2008-01-14 15:37:00,1.51588,1.51597,1.51526,1.51542,50000000.0
2008-01-14 15:38:00,1.51528,1.51543,1.51524,1.51543,97100000.0
2008-01-14 15:39:00,1.5156,1.51564,1.51521,1.51529,25200000.0
2008-01-14 15:40:00,1.5158,1.51588,1.5153,1.5153,36500000.0
2008-01-14 15:41:00,1.51546,1.51562,1.51522,1.51562,40100000.0
2008-01-14 15:42:00,1.51559,1.51569,1.51545,1.51565,33600000.0
2008-01-14 15:43:00,1.51545,1.51579,1.51511,1.51511,43400000.0
2008-01-14 15:44:00,1.51512,1.51518,1.51481,1.51496,30200000.0
2008-01-14 15:45:00,1.51487,1.51539,1.51487,1.51505,51600001.0
2008-01-14 15:46:00,1.51505,1.51528,1.515,1.51507,31900000.0
2008-01-14 15:47:00,1.51516,1.51531,1.51477,1.51531,70600000.0
2008-01-14 15:48:00,1.51532,1.51532,1.5149,1.51514,31200000.0
2008-01-14 15:49:00,1.51516,1.51527,1.51502,1.51519,48500000.0
2008-01-14 15:50:00,1.51507,1.5152,1.5142,1.51421,45000000.0
2008-01-14 15:51:00,1.51409,1.51429,1.51399,1.51416,28400000.0
2008-01-14 15:52:00,1.51423,1.51451,1.51419,1.51447,51400000.0
2008-01-14 15:53:00,1.5144,1.51444,1.51414,1.51425,35700000.0
2008-01-14 15:54:00,1.51419,1.51436,1.51419,1.51436,38200000.0
2008-01-14 15:55:00,1.51439,1.51439,1.51385,1.51385,56000002.0
2008-01-14 15:56:00,1.51366,1.5142,1.51366,1.51399,36700000.0
2008-01-14 15:57:00,1.51386,1.51416,1.51379,1.51398,25800000.0
2008-01-14 15:58:00,1.51427,1.51439,1.51411,1.51435,24600000.0
2008-01-14 15:59:00,1.51456,1.51467,1.51446,1.51464,31400000.0
2008-01-14 16:00:00,1.51458,1.51495,1.51431,1.51491,30600000.0
2008-01-14 16:01:00,1.51485,1.51506,1.51482,1.51503,37200000.0
2008-01-14 16:02:00,1.51506,1.51507,1.51482,1.51496,19800000.0
2008-01-14 16:03:00,1.51495,1.5152,1.51495,1.51501,44200000.0
2008-01-14 16:04:00,1.51499,1.51505,1.51472,1.51493,30600000.0
2008-01-14 16:05:00,1.51508,1.51508,1.51482,1.51499,35400000.0
2008-01-14 16:06:00,1.5149,1.51509,1.51454,1.51454,30400000.0
2008-01-14 16:07:00,1.51446,1.5146,1.51445,1.51456,32400000.0
2008-01-14 16:08:00,1.51473,1.51473,1.51434,1.51437,37300000.0
2008-01-14 16:09:00,1.5144,1.51448,1.51428,1.51444,26600000.0
2008-01-14 16:10:00,1.51452,1.51456,1.51437,1.51456,52200000.0
2008-01-14 16:11:00,1.51411,1.51445,1.51411,1.51425,29400000.0
2008-01-14 16:12:00,1.51407,1.5142,1.51394,1.51408,48800000.0
2008-01-14 16:13:00,1.51411,1.51418,1.51397,1.51412,28600000.0
2008-01-14 16:14:00,1.51414,1.51414,1.51383,1.51405,47900000.0
2008-01-14 16:15:00,1.51383,1.51402,1.51372,1.514,40900000.0
2008-01-14 16:16:00,1.51398,1.51413,1.51376,1.51408,39900000.0
2008-01-14 16:17:00,1.51384,1.51416,1.51381,1.51411,28000000.0
2008-01-14 16:18:00,1.51409,1.51412,1.51402,1.51412,25600000.0
2008-01-14 16:19:00,1.51435,1.51462,1.51414,1.51452,64200000.0
2008-01-14 16:20:00,1.51455,1.51467,1.51436,1.51455,53800000.0
2008-01-14 16:21:00,1.51447,1.51468,1.51433,1.51449,52500000.0
2008-01-14 16:22:00,1.51451,1.51462,1.51424,1.51426,31900000.0
2008-01-14 16:23:00,1.51429,1.51438,1.51424,1.51438,37600000.0
2008-01-14 16:24:00,1.51439,1.51455,1.51426,1.5144,25800000.0
2008-01-14 16:25:00,1.51469,1.51469,1.51356,1.51362,54300000.0
2008-01-14 16:26:00,1.51401,1.51401,1.51364,1.51364,40400000.0
2008-01-14 16:27:00,1.51373,1.51397,1.51367,1.51367,51300000.0
2008-01-14 16:28:00,1.51384,1.51387,1.51363,1.51373,50400000.0
2008-01-14 16:29:00,1.51362,1.51365,1.51318,1.51353,34400000.0
2008-01-14 16:30:00,1.51347,1.51359,1.51343,1.51347,44400000.0
2008-01-14 16:31:00,1.51338,1.51354,1.51329,1.51329,35800000.0
2008-01-14 16:32:00,1.51354,1.51363,1.51312,1.51339,38200000.0
2008-01-14 16:33:00,1.51343,1.51406,1.51334,1.51406,33800000.0
2008-01-14 16:34:00,1.51417,1.51442,1.51384,1.51442,40600000.0
2008-01-14 16:35:00,1.51432,1.51445,1.51413,1.51445,31000000.0
2008-01-14 16:36:00,1.51416,1.51416,1.51366,1.51395,37500000.0
2008-01-14 16:37:00,1.5142,1.51462,1.51393,1.51462,37600000.0
2008-01-14 16:38:00,1.5146,1.51482,1.51457,1.51467,56400000.0
2008-01-14 16:39:00,1.51503,1.51507,1.5148,1.51487,33200000.0
2008-01-14 16:40:00,1.51488,1.51526,1.51479,1.51523,40300000.0
2008-01-14 16:41:00,1.51537,1.51591,1.51503,1.51561,25600000.0
2008-01-14 16:42:00,1.51555,1.51555,1.51508,1.51508,20800000.0
2008-01-14 16:43:00,1.51504,1.51527,1.51504,1.51518,70300001.0
2008-01-14 16:44:00,1.51514,1.51517,1.51436,1.51494,35200000.0
2008-01-14 16:45:00,1.5149,1.51513,1.51486,1.51495,38800000.0
2008-01-14 16:46:00,1.51494,1.51495,1.51461,1.51477,63300000.0
2008-01-14 16:47:00,1.51471,1.51478,1.51449,1.5146,84400002.0
2008-01-14 16:48:00,1.51472,1.51472,1.51416,1.51445,42600000.0
2008-01-14 16:49:00,1.51439,1.51439,1.51388,1.51389,35000000.0
2008-01-14 16:50:00,1.51384,1.51411,1.51377,1.51377,44200000.0
2008-01-14 16:51:00,1.51371,1.51379,1.51353,1.51379,24700000.0
2008-01-14 16:52:00,1.5138,1.51415,1.5138,1.51415,36900000.0
2008-01-14 16:53:00,1.51428,1.51448,1.51411,1.51434,49000000.0
2008-01-14 16:54:00,1.51428,1.51457,1.5142,1.51457,44800000.0
2008-01-14 16:55:00,1.51448,1.51448,1.51403,1.51425,30300000.0
2008-01-14 16:56:00,1.51414,1.51442,1.51411,1.51433,63200000.0
2008-01-14 16:57:00,1.51397,1.51431,1.51391,1.51425,28200000.0
2008-01-14 16:58:00,1.51404,1.51415,1.51335,1.51335,37400000.0
2008-01-14 16:59:00,1.51329,1.51349,1.51329,1.51336,18600000.0
2008-01-14 17:00:00,1.51331,1.51355,1.51306,1.51322,44200000.0
2008-01-14 17:01:00,1.51301,1.5135,1.51299,1.51324,39200000.0
2008-01-14 17:02:00,1.51347,1.51364,1.51334,1.51336,33200000.0
2008-01-14 17:03:00,1.51335,1.51335,1.5131,1.5132,29600000.0
2008-01-14 17:04:00,1.51327,1.51327,1.51278,1.51292,27600000.0
2008-01-14 17:05:00,1.51295,1.51296,1.51245,1.51296,31800000.0
2008-01-14 17:06:00,1.51275,1.51275,1.51212,1.51224,44400000.0
2008-01-14 17:07:00,1.51225,1.5126,1.51225,1.51242,45600000.0
2008-01-14 17:08:00,1.51236,1.5129,1.51236,1.51289,26000000.0
2008-01-14 17:09:00,1.51276,1.51297,1.51256,1.5128,35700000.0
2008-01-14 17:10:00,1.51251,1.51264,1.51211,1.51211,34600000.0
2008-01-14 17:11:00,1.51207,1.51227,1.51194,1.51221,25600000.0
2008-01-14 17:12:00,1.51217,1.51232,1.51216,1.51228,36600000.0
2008-01-14 17:13:00,1.5122,1.51239,1.51213,1.51238,44000000.0
2008-01-14 17:14:00,1.51213,1.51261,1.51213,1.51236,37400000.0
2008-01-14 17:15:00,1.51279,1.51279,1.51213,1.51246,27400000.0
2008-01-14 17:16:00,1.51265,1.51269,1.51215,1.51215,41200000.0
2008-01-14 17:17:00,1.51209,1.51231,1.51157,1.51195,35800000.0
2008-01-14 17:18:00,1.51232,1.51232,1.51188,1.51213,38400000.0
2008-01-14 17:19:00,1.51203,1.51222,1.5119,1.51195,31600000.0
2008-01-14 17:20:00,1.51173,1.512,1.51153,1.51153,22200000.0
2008-01-14 17:21:00,1.51206,1.51226,1.51148,1.51208,51600000.0
2008-01-14 17:22:00,1.51211,1.51232,1.51205,1.51207,58800000.0
2008-01-14 17:23:00,1.51166,1.512,1.51166,1.51192,31800000.0
2008-01-14 17:24:00,1.51195,1.51207,1.51179,1.51204,33900000.0
2008-01-14 17:25:00,1.51199,1.51232,1.51199,1.51218,44800000.0
2008-01-14 17:26:00,1.51221,1.51248,1.51219,1.51244,43900000.0
2008-01-14 17:27:00,1.51283,1.51286,1.51203,1.51203,32000000.0
2008-01-14 17:28:00,1.51237,1.51237,1.51207,1.51214,44800000.0
2008-01-14 17:29:00,1.51214,1.51223,1.51174,1.51216,37000000.0
2008-01-14 17:30:00,1.51213,1.51222,1.51154,1.51222,65600001.0
2008-01-14 17:31:00,1.51206,1.51206,1.51088,1.51088,24800000.0
2008-01-14 17:32:00,1.5107,1.5111,1.5107,1.51091,33000000.0
2008-01-14 17:33:00,1.51089,1.51112,1.51081,1.51112,42600000.0
2008-01-14 17:34:00,1.51117,1.51127,1.51074,1.51087,43800000.0
2008-01-14 17:35:00,1.51085,1.51085,1.51017,1.51029,29100000.0
2008-01-14 17:36:00,1.51015,1.51015,1.50954,1.50996,39400000.0
2008-01-14 17:37:00,1.51011,1.51043,1.50951,1.51043,33800000.0
2008-01-14 17:38:00,1.51032,1.51051,1.51002,1.51018,54000000.0
2008-01-14 17:39:00,1.51049,1.5105,1.51032,1.5105,41800001.0
2008-01-14 17:40:00,1.51047,1.51065,1.51034,1.51065,31500000.0
2008-01-14 17:41:00,1.51086,1.511,1.51078,1.51096,58200000.0
2008-01-14 17:42:00,1.51093,1.51112,1.51055,1.51089,35600000.0
2008-01-14 17:43:00,1.51096,1.51111,1.5108,1.51106,63900001.0
2008-01-14 17:44:00,1.51095,1.51095,1.51074,1.51074,34200000.0
2008-01-14 17:45:00,1.51086,1.51107,1.51072,1.51105,36800001.0
2008-01-14 17:46:00,1.51112,1.51112,1.51084,1.51095,56200001.0
2008-01-14 17:47:00,1.51091,1.51091,1.51065,1.51067,35400000.0
2008-01-14 17:48:00,1.51071,1.51087,1.51046,1.51063,27600000.0
2008-01-14 17:49:00,1.5107,1.5107,1.51,1.51048,26000000.0
2008-01-14 17:50:00,1.51095,1.511,1.51076,1.51097,23200000.0
2008-01-14 17:51:00,1.5111,1.5113,1.51062,1.51062,37300001.0
2008-01-14 17:52:00,1.51074,1.51132,1.51074,1.51132,20800000.0
2008-01-14 17:53:00,1.51134,1.51156,1.51134,1.51154,24200000.0
2008-01-14 17:54:00,1.51143,1.51202,1.51137,1.51194,39300000.0
2008-01-14 17:55:00,1.51201,1.51277,1.51196,1.51258,42000000.0
2008-01-14 17:56:00,1.51253,1.51311,1.51253,1.51284,24800000.0
2008-01-14 17:57:00,1.51256,1.5129,1.51256,1.51281,41400000.0
2008-01-14 17:58:00,1.51283,1.51322,1.51269,1.51322,37400000.0
2008-01-14 17:59:00,1.51297,1.51428,1.51297,1.51428,64400000.0
2008-01-14 18:00:00,1.51431,1.51433,1.51395,1.51399,67100000.0
2008-01-14 18:01:00,1.514,1.514,1.51364,1.51374,55500000.0
2008-01-14 18:02:00,1.51379,1.5142,1.51379,1.51395,44900000.0
2008-01-14 18:03:00,1.51379,1.51403,1.51367,1.51367,17200000.0
2008-01-14 18:04:00,1.51406,1.51447,1.51406,1.51428,49100000.0
2008-01-14 18:05:00,1.51485,1.51494,1.51455,1.51455,30800000.0
2008-01-14 18:06:00,1.51457,1.51498,1.51449,1.51463,57300000.0
2008-01-14 18:07:00,1.51485,1.51497,1.51469,1.51493,42000000.0
2008-01-14 18:08:00,1.51514,1.51549,1.51499,1.51537,61600000.0
2008-01-14 18:09:00,1.51527,1.51539,1.51519,1.51519,52600000.0
2008-01-14 18:10:00,1.5152,1.5152,1.51478,1.51494,25600000.0
2008-01-14 18:11:00,1.51506,1.51565,1.5148,1.51528,46600000.0
2008-01-14 18:12:00,1.51516,1.51525,1.51505,1.51505,28400000.0
2008-01-14 18:13:00,1.51526,1.51551,1.51511,1.51529,48000001.0
2008-01-14 18:14:00,1.51474,1.51525,1.51474,1.51487,20800000.0
2008-01-14 18:15:00,1.51475,1.51493,1.51475,1.51481,51300000.0
2008-01-14 18:16:00,1.51481,1.51481,1.51435,1.51435,29200000.0
2008-01-14 18:17:00,1.51438,1.51447,1.51425,1.51446,57200000.0
2008-01-14 18:18:00,1.51492,1.51541,1.51469,1.5151,25000000.0
2008-01-14 18:19:00,1.51503,1.51503,1.51471,1.51481,19600000.0
2008-01-14 18:20:00,1.51486,1.51586,1.51486,1.51564,40500000.0
2008-01-14 18:21:00,1.51567,1.51587,1.51546,1.51575,47000000.0
2008-01-14 18:22:00,1.51579,1.51605,1.51579,1.51582,36400000.0
2008-01-14 18:23:00,1.51575,1.51602,1.51568,1.51591,33700000.0
2008-01-14 18:24:00,1.51584,1.51584,1.51558,1.51584,46000000.0
2008-01-14 18:25:00,1.51595,1.51604,1.51545,1.51554,27000000.0
2008-01-14 18:26:00,1.51545,1.51569,1.51545,1.51552,37400000.0
2008-01-14 18:27:00,1.51523,1.51597,1.51514,1.51583,46700000.0
2008-01-14 18:28:00,1.51572,1.51591,1.51551,1.51551,45500000.0
2008-01-14 18:29:00,1.51545,1.51577,1.51532,1.51571,34800000.0
2008-01-14 18:30:00,1.51589,1.51594,1.51568,1.51572,40100000.0
2008-01-14 18:31:00,1.51589,1.51679,1.51589,1.51679,43500000.0
2008-01-14 18:32:00,1.51681,1.51681,1.51661,1.51678,36300000.0
2008-01-14 18:33:00,1.51676,1.51676,1.51617,1.51617,44800000.0
2008-01-14 18:34:00,1.51612,1.51636,1.51599,1.51636,30400000.0
2008-01-14 18:35:00,1.51619,1.51634,1.51596,1.51607,33800000.0
2008-01-14 18:36:00,1.51591,1.5165,1.51591,1.51633,42000000.0
2008-01-14 18:37:00,1.51674,1.51677,1.51659,1.5166,25800000.0
2008-01-14 18:38:00,1.5167,1.51782,1.51661,1.51769,33800000.0
2008-01-14 18:39:00,1.51769,1.51825,1.51769,1.51802,22800000.0
2008-01-14 18:40:00,1.51749,1.51757,1.51735,1.51735,31400000.0
2008-01-14 18:41:00,1.51755,1.51777,1.51708,1.51721,24600000.0
2008-01-14 18:42:00,1.51725,1.51729,1.51704,1.51724,43100000.0
2008-01-14 18:43:00,1.51688,1.51758,1.51685,1.51714,33900000.0
2008-01-14 18:44:00,1.51689,1.51769,1.51677,1.51748,37800000.0
2008-01-14 18:45:00,1.51754,1.51761,1.51688,1.51688,18400000.0
2008-01-14 18:46:00,1.51743,1.51782,1.51725,1.51747,24600000.0
2008-01-14 18:47:00,1.51762,1.51768,1.51737,1.51737,30800000.0
2008-01-14 18:48:00,1.51728,1.51748,1.51725,1.51741,49800000.0
2008-01-14 18:49:00,1.51739,1.51739,1.51717,1.51734,20800000.0
2008-01-14 18:50:00,1.51744,1.5176,1.51725,1.5175,37600000.0
2008-01-14 18:51:00,1.51713,1.5173,1.51701,1.51713,30400000.0
2008-01-14 18:52:00,1.51708,1.51756,1.51708,1.51744,54200000.0
2008-01-14 18:53:00,1.51747,1.51773,1.51739,1.51758,45500000.0
2008-01-14 18:54:00,1.51769,1.51805,1.51748,1.51785,35200000.0
2008-01-14 18:55:00,1.5176,1.51775,1.51748,1.51764,23400000.0
2008-01-14 18:56:00,1.5174,1.51787,1.51734,1.51734,57400000.0
2008-01-14 18:57:00,1.5178,1.51807,1.5178,1.51787,42200000.0
2008-01-14 18:58:00,1.51794,1.51837,1.51784,1.51837,39600000.0
2008-01-14 18:59:00,1.51866,1.51879,1.51841,1.51867,33800000.0
2008-01-14 19:00:00,1.51852,1.51866,1.51815,1.51816,42800000.0
2008-01-14 19:01:00,1.51824,1.51828,1.51804,1.51824,48400000.0
2008-01-14 19:02:00,1.51803,1.51815,1.51789,1.51813,18400000.0
2008-01-14 19:03:00,1.518,1.51819,1.51771,1.51781,44600000.0
2008-01-14 19:04:00,1.51777,1.51794,1.5175,1.51769,33000000.0
2008-01-14 19:05:00,1.51769,1.51775,1.51726,1.51726,41300000.0
2008-01-14 19:06:00,1.5174,1.51742,1.51727,1.51733,39400000.0
2008-01-14 19:07:00,1.51734,1.51762,1.51728,1.51762,40200000.0
2008-01-14 19:08:00,1.5174,1.51761,1.5173,1.51742,37200000.0
2008-01-14 19:09:00,1.51721,1.51724,1.51657,1.51657,24600000.0
2008-01-14 19:10:00,1.51624,1.51641,1.51551,1.51551,44800000.0
2008-01-14 19:11:00,1.51586,1.51642,1.51571,1.51642,31600000.0
2008-01-14 19:12:00,1.51619,1.51624,1.51593,1.51614,31500000.0
2008-01-14 19:13:00,1.51635,1.51644,1.51628,1.51639,49600000.0
2008-01-14 19:14:00,1.5161,1.51634,1.5161,1.51611,32600000.0
2008-01-14 19:15:00,1.51632,1.51652,1.51613,1.51652,20000000.0
2008-01-14 19:16:00,1.5164,1.51665,1.5164,1.5165,32600000.0
2008-01-14 19:17:00,1.51647,1.51671,1.51636,1.51671,81400001.0
2008-01-14 19:18:00,1.51672,1.51674,1.51623,1.51631,34000000.0
2008-01-14 19:19:00,1.51645,1.51645,1.51582,1.51617,38900000.0
2008-01-14 19:20:00,1.51618,1.51618,1.5158,1.51609,23800000.0
2008-01-14 19:21:00,1.51572,1.51592,1.51565,1.51587,29600000.0
2008-01-14 19:22:00,1.51617,1.51634,1.51603,1.51623,49000001.0
2008-01-14 19:23:00,1.51637,1.5169,1.5162,1.51684,43800000.0
2008-01-14 19:24:00,1.51699,1.51737,1.51696,1.51737,62700000.0
2008-01-14 19:25:00,1.51741,1.51746,1.51697,1.51746,41800000.0
2008-01-14 19:26:00,1.51753,1.51796,1.51732,1.51796,30800000.0
2008-01-14 19:27:00,1.51794,1.5182,1.51757,1.5181,37700000.0
2008-01-14 19:28:00,1.51808,1.51808,1.51757,1.51778,37600000.0
2008-01-14 19:29:00,1.51752,1.51766,1.51716,1.51748,26900000.0
2008-01-14 19:30:00,1.51744,1.51762,1.5171,1.51762,40000000.0
2008-01-14 19:31:00,1.5177,1.5177,1.51729,1.51754,56700000.0
2008-01-14 19:32:00,1.51755,1.51793,1.51755,1.51781,41900000.0
2008-01-14 19:33:00,1.51782,1.51782,1.51724,1.51735,52900000.0
2008-01-14 19:34:00,1.51706,1.51724,1.51657,1.51657,17800000.0
2008-01-14 19:35:00,1.51655,1.51754,1.51652,1.51752,50100001.0
2008-01-14 19:36:00,1.51735,1.51749,1.51673,1.51673,28100000.0
2008-01-14 19:37:00,1.5167,1.5167,1.51629,1.51629,29000000.0
2008-01-14 19:38:00,1.51612,1.51662,1.51612,1.51651,25600000.0
2008-01-14 19:39:00,1.51681,1.51703,1.51658,1.51703,36600000.0
2008-01-14 19:40:00,1.51704,1.51716,1.5169,1.51704,56400000.0
2008-01-14 19:41:00,1.51707,1.51731,1.51685,1.51726,30600000.0
2008-01-14 19:42:00,1.51722,1.51733,1.51686,1.51717,50100000.0
2008-01-14 19:43:00,1.51708,1.51724,1.51677,1.51714,49300000.0
2008-01-14 19:44:00,1.51714,1.51714,1.51632,1.51653,47200000.0
2008-01-14 19:45:00,1.51628,1.51641,1.51624,1.51628,45800000.0
2008-01-14 19:46:00,1.51628,1.51643,1.51595,1.51595,46000000.0
2008-01-14 19:47:00,1.51614,1.51641,1.51613,1.51634,21800000.0
2008-01-14 19:48:00,1.51644,1.51644,1.51604,1.51605,44600000.0
2008-01-14 19:49:00,1.51599,1.51615,1.51581,1.51608,42000000.0
2008-01-14 19:50:00,1.51604,1.51608,1.51576,1.51605,37000000.0
2008-01-14 19:51:00,1.51602,1.51623,1.51602,1.5162,64500000.0
2008-01-14 19:52:00,1.51623,1.51623,1.51589,1.51592,20600000.0
2008-01-14 19:53:00,1.51585,1.51605,1.51559,1.51577,71400001.0
2008-01-14 19:54:00,1.51591,1.51591,1.51575,1.51576,28000000.0
2008-01-14 19:55:00,1.51568,1.51587,1.51567,1.51569,23200000.0
2008-01-14 19:56:00,1.51565,1.51581,1.5154,1.51555,26600000.0
2008-01-14 19:57:00,1.5155,1.51559,1.51513,1.51519,90700001.0
2008-01-14 19:58:00,1.51506,1.51557,1.51506,1.51538,37200001.0
2008-01-14 19:59:00,1.51564,1.51611,1.51564,1.51596,52800001.0
2008-01-14 20:00:00,1.51611,1.51626,1.51588,1.51596,31600000.0
2008-01-14 20:01:00,1.51638,1.51639,1.51597,1.51597,41400000.0
2008-01-14 20:02:00,1.51617,1.51622,1.51593,1.51622,32000000.0
2008-01-14 20:03:00,1.51632,1.51638,1.51602,1.51637,27600000.0
2008-01-14 20:04:00,1.5164,1.51646,1.51602,1.51646,95900000.0
2008-01-14 20:05:00,1.51632,1.51667,1.51632,1.51662,31800000.0
2008-01-14 20:06:00,1.51678,1.51697,1.51664,1.51667,25200000.0
2008-01-14 20:07:00,1.51654,1.51658,1.5162,1.51652,46600001.0
2008-01-14 20:08:00,1.5166,1.5166,1.5161,1.51618,28200000.0
2008-01-14 20:09:00,1.51634,1.51645,1.51634,1.51641,26600000.0
2008-01-14 20:10:00,1.51602,1.51644,1.51602,1.51628,61400000.0
2008-01-14 20:11:00,1.51635,1.51635,1.5161,1.51621,17800000.0
2008-01-14 20:12:00,1.51628,1.51628,1.51567,1.51611,90199999.0
2008-01-14 20:13:00,1.51611,1.51622,1.51586,1.51622,32300000.0
2008-01-14 20:14:00,1.51614,1.51621,1.51557,1.51621,46100000.0
2008-01-14 20:15:00,1.51622,1.51622,1.51593,1.51619,52600000.0
2008-01-14 20:16:00,1.51636,1.51648,1.51616,1.51624,58800001.0
2008-01-14 20:17:00,1.51615,1.51619,1.5158,1.51602,39400000.0
2008-01-14 20:18:00,1.51615,1.51616,1.51579,1.51583,33600000.0
2008-01-14 20:19:00,1.51567,1.5159,1.51556,1.5159,40200000.0
2008-01-14 20:20:00,1.51576,1.51601,1.51563,1.51573,41700001.0
2008-01-14 20:21:00,1.51584,1.51585,1.5157,1.51578,32600000.0
2008-01-14 20:22:00,1.51575,1.51575,1.51513,1.51544,28400000.0
2008-01-14 20:23:00,1.51544,1.51546,1.51504,1.51512,48700000.0
2008-01-14 20:24:00,1.51525,1.51525,1.51499,1.51503,18000000.0
2008-01-14 20:25:00,1.51535,1.51535,1.51495,1.51495,50800000.0
2008-01-14 20:26:00,1.51479,1.51517,1.51446,1.51447,31400000.0
2008-01-14 20:27:00,1.51474,1.51474,1.5143,1.51448,43600000.0
2008-01-14 20:28:00,1.51447,1.51469,1.51446,1.51458,24200000.0
2008-01-14 20:29:00,1.51471,1.51492,1.51423,1.51492,36200000.0
2008-01-14 20:30:00,1.5151,1.51519,1.51505,1.51511,33500000.0
2008-01-14 20:31:00,1.51494,1.51509,1.51459,1.51483,44800000.0
2008-01-14 20:32:00,1.51495,1.51512,1.51462,1.51512,36300000.0
2008-01-14 20:33:00,1.51525,1.51525,1.51483,1.51483,35200000.0
2008-01-14 20:34:00,1.51483,1.51514,1.51483,1.51514,39800000.0
2008-01-14 20:35:00,1.51507,1.51513,1.51495,1.51498,41900000.0
2008-01-14 20:36:00,1.51497,1.51497,1.51453,1.51474,53200000.0
2008-01-14 20:37:00,1.51473,1.51478,1.51448,1.51473,36000000.0
2008-01-14 20:38:00,1.51502,1.51511,1.5148,1.51511,35600000.0
2008-01-14 20:39:00,1.51498,1.51498,1.51434,1.51454,52400001.0
2008-01-14 20:40:00,1.51463,1.51533,1.51463,1.51528,37600000.0
2008-01-14 20:41:00,1.51521,1.51571,1.51501,1.51571,54700000.0
2008-01-14 20:42:00,1.51568,1.51568,1.51496,1.51522,40200000.0
2008-01-14 20:43:00,1.51522,1.51522,1.51474,1.51474,31800000.0
2008-01-14 20:44:00,1.51506,1.51535,1.51489,1.51524,21400000.0
2008-01-14 20:45:00,1.51513,1.51534,1.51511,1.51525,42000000.0
2008-01-14 20:46:00,1.51537,1.51549,1.51529,1.51549,48100000.0
2008-01-14 20:47:00,1.51521,1.51571,1.51521,1.51558,43000001.0
2008-01-14 20:48:00,1.51526,1.51541,1.5152,1.51533,42000000.0
2008-01-14 20:49:00,1.5152,1.51538,1.51511,1.51538,30600000.0
2008-01-14 20:50:00,1.51531,1.51531,1.51505,1.51525,36800000.0
2008-01-14 20:51:00,1.5151,1.51552,1.5151,1.51538,31500000.0
2008-01-14 20:52:00,1.51528,1.51541,1.51514,1.51529,24600000.0
2008-01-14 20:53:00,1.51517,1.51517,1.51485,1.51494,46600000.0
2008-01-14 20:54:00,1.51481,1.51518,1.51481,1.51501,41000000.0
2008-01-14 20:55:00,1.51504,1.51512,1.51484,1.51499,21200000.0
2008-01-14 20:56:00,1.51485,1.51499,1.51481,1.51499,25800000.0
2008-01-14 20:57:00,1.51487,1.51494,1.51468,1.5147,42400000.0
2008-01-14 20:58:00,1.51482,1.51516,1.5148,1.51503,68400002.0
2008-01-14 20:59:00,1.51488,1.51504,1.51482,1.51501,41700000.0
2008-01-14 21:00:00,1.51493,1.51499,1.51441,1.5148,40100000.0
2008-01-14 21:01:00,1.51483,1.51519,1.51438,1.51466,61400001.0
2008-01-14 21:02:00,1.51509,1.51535,1.51484,1.51514,53400000.0
2008-01-14 21:03:00,1.51504,1.5152,1.5149,1.5152,38900000.0
2008-01-14 21:04:00,1.51509,1.51509,1.5148,1.51504,36600000.0
2008-01-14 21:05:00,1.515,1.51523,1.51484,1.51493,55200001.0
2008-01-14 21:06:00,1.51496,1.51507,1.51464,1.51507,34700000.0
2008-01-14 21:07:00,1.51522,1.51522,1.51488,1.51509,45500001.0
2008-01-14 21:08:00,1.51484,1.51496,1.5148,1.51493,43900000.0
2008-01-14 21:09:00,1.5149,1.5151,1.51484,1.51507,28400000.0
2008-01-14 21:10:00,1.515,1.51501,1.51471,1.51473,64700001.0
2008-01-14 21:11:00,1.51462,1.51496,1.51435,1.51453,40900000.0
2008-01-14 21:12:00,1.51454,1.51483,1.5145,1.51475,30200000.0
2008-01-14 21:13:00,1.51464,1.51489,1.51459,1.51474,81100001.0
2008-01-14 21:14:00,1.5147,1.51476,1.51438,1.5146,52900000.0
2008-01-14 21:15:00,1.51479,1.51484,1.51468,1.51477,34400000.0
2008-01-14 21:16:00,1.51459,1.51472,1.51432,1.51461,37700000.0
2008-01-14 21:17:00,1.51451,1.51456,1.51421,1.51421,35600000.0
2008-01-14 21:18:00,1.51478,1.51478,1.51413,1.51449,30600000.0
2008-01-14 21:19:00,1.51442,1.51475,1.51442,1.51456,24800000.0
2008-01-14 21:20:00,1.5146,1.51482,1.51448,1.51464,39800000.0
2008-01-14 21:21:00,1.51459,1.51494,1.51459,1.51474,32600000.0
2008-01-14 21:22:00,1.51435,1.51485,1.51435,1.51462,78900000.0
2008-01-14 21:23:00,1.51466,1.51479,1.51428,1.51428,54000000.0
2008-01-14 21:24:00,1.51456,1.51481,1.51443,1.51454,35900000.0
2008-01-14 21:25:00,1.51458,1.51474,1.51416,1.51437,50800000.0
2008-01-14 21:26:00,1.51427,1.51451,1.51427,1.51428,21000000.0
2008-01-14 21:27:00,1.51428,1.51443,1.51418,1.51443,22800000.0
2008-01-14 21:28:00,1.5144,1.51454,1.51438,1.51451,20000000.0
2008-01-14 21:29:00,1.51477,1.51487,1.51462,1.51476,29800000.0
2008-01-14 21:30:00,1.51468,1.5149,1.51461,1.5147,37600000.0
2008-01-14 21:31:00,1.5145,1.5146,1.51431,1.51452,30600000.0
2008-01-14 21:32:00,1.51449,1.51449,1.51417,1.51423,25400000.0
2008-01-14 21:33:00,1.51439,1.51446,1.51415,1.5143,53300000.0
2008-01-14 21:34:00,1.51447,1.51458,1.51443,1.51456,35000000.0
2008-01-14 21:35:00,1.51455,1.51456,1.51421,1.51456,22000000.0
2008-01-14 21:36:00,1.51474,1.51474,1.51421,1.51432,46000000.0
2008-01-14 21:37:00,1.51416,1.51424,1.51395,1.51412,37400001.0
2008-01-14 21:38:00,1.51406,1.51406,1.51377,1.51391,36200000.0
2008-01-14 21:39:00,1.51381,1.51407,1.51381,1.51396,34200000.0
2008-01-14 21:40:00,1.51376,1.51401,1.51376,1.51401,23200000.0
2008-01-14 21:41:00,1.51368,1.51368,1.5131,1.51318,42200000.0
2008-01-14 21:42:00,1.51333,1.51351,1.51314,1.51314,38400000.0
2008-01-14 21:43:00,1.5133,1.51339,1.51318,1.51337,29400000.0
2008-01-14 21:44:00,1.51324,1.51355,1.51312,1.51334,30200000.0
2008-01-14 21:45:00,1.51332,1.51339,1.51302,1.51328,36300000.0
2008-01-14 21:46:00,1.51318,1.51348,1.51314,1.51329,51200000.0
2008-01-14 21:47:00,1.51317,1.51354,1.51317,1.51329,22600000.0
2008-01-14 21:48:00,1.51308,1.51342,1.51305,1.51312,52000000.0
2008-01-14 21:49:00,1.51331,1.51369,1.51331,1.51364,31000000.0
2008-01-14 21:50:00,1.51354,1.51359,1.51338,1.51359,18800000.0
2008-01-14 21:51:00,1.51351,1.51366,1.51342,1.51345,72000000.0
2008-01-14 21:52:00,1.51337,1.51368,1.51337,1.51356,75100001.0
2008-01-14 21:53:00,1.51355,1.51355,1.51337,1.51337,32600000.0
2008-01-14 21:54:00,1.51343,1.51367,1.51312,1.51337,49000000.0
2008-01-14 21:55:00,1.51333,1.51335,1.5131,1.51335,35000000.0
2008-01-14 21:56:00,1.5134,1.5134,1.51307,1.51323,40000000.0
2008-01-14 21:57:00,1.51323,1.51323,1.51261,1.51303,48600000.0
2008-01-14 21:58:00,1.51343,1.51343,1.5131,1.51331,38600001.0
2008-01-14 21:59:00,1.51361,1.51388,1.51337,1.51349,38600000.0
2008-01-14 22:00:00,1.5136,1.51418,1.5136,1.51374,37100000.0
2008-01-14 22:01:00,1.51344,1.51366,1.51341,1.51351,36300000.0
2008-01-14 22:02:00,1.51346,1.51368,1.51338,1.51338,29400000.0
2008-01-14 22:03:00,1.51355,1.51372,1.51332,1.51372,32200000.0
2008-01-14 22:04:00,1.51375,1.51375,1.51342,1.51342,28300000.0
2008-01-14 22:05:00,1.51353,1.51356,1.51327,1.51347,57300000.0
2008-01-14 22:06:00,1.51353,1.51353,1.51297,1.51297,35700000.0
2008-01-14 22:07:00,1.51312,1.5137,1.51312,1.51347,32800000.0
2008-01-14 22:08:00,1.51328,1.51401,1.51328,1.51401,40000000.0
2008-01-14 22:09:00,1.51404,1.51416,1.51355,1.51355,37000001.0
2008-01-14 22:10:00,1.51378,1.51378,1.51334,1.5135,56500000.0
2008-01-14 22:11:00,1.51343,1.51353,1.5132,1.5132,39300000.0
2008-01-14 22:12:00,1.51329,1.5134,1.513,1.51314,48400000.0
2008-01-14 22:13:00,1.51323,1.51356,1.51323,1.51348,22200000.0
2008-01-14 22:14:00,1.51336,1.51364,1.51323,1.51323,77400002.0
2008-01-14 22:15:00,1.5134,1.51367,1.51328,1.51352,39200000.0
2008-01-14 22:16:00,1.51346,1.51409,1.51346,1.51384,38500000.0
2008-01-14 22:17:00,1.51412,1.51412,1.51383,1.51391,26400000.0
2008-01-14 22:18:00,1.51403,1.51403,1.51357,1.51399,55700000.0
2008-01-14 22:19:00,1.51396,1.51418,1.51396,1.51408,31600000.0
2008-01-14 22:20:00,1.51413,1.51425,1.51388,1.51419,30800000.0
2008-01-14 22:21:00,1.5142,1.51441,1.5141,1.51424,34100000.0
2008-01-14 22:22:00,1.51423,1.51426,1.51402,1.51413,46700000.0
2008-01-14 22:23:00,1.51414,1.51444,1.51414,1.51421,19300000.0
2008-01-14 22:24:00,1.51425,1.51435,1.51398,1.51435,32900000.0
2008-01-14 22:25:00,1.51409,1.51439,1.51406,1.51425,26600000.0
2008-01-14 22:26:00,1.51418,1.51449,1.51417,1.51449,38400001.0
2008-01-14 22:27:00,1.51388,1.51417,1.51369,1.51402,39400000.0
2008-01-14 22:28:00,1.51384,1.51415,1.51379,1.5139,38400000.0
2008-01-14 22:29:00,1.51401,1.51411,1.51372,1.51393,42500000.0
2008-01-14 22:30:00,1.51404,1.51412,1.51388,1.51399,43600000.0
2008-01-14 22:31:00,1.51414,1.51414,1.51343,1.51404,24400000.0
2008-01-14 22:32:00,1.51384,1.51408,1.51382,1.51408,26000000.0
2008-01-14 22:33:00,1.51393,1.51407,1.51384,1.514,43300000.0
2008-01-14 22:34:00,1.51391,1.51395,1.51356,1.51364,42000000.0
2008-01-14 22:35:00,1.5138,1.51383,1.51363,1.51363,37200000.0
2008-01-14 22:36:00,1.51366,1.51372,1.51291,1.51291,37500000.0
2008-01-14 22:37:00,1.51348,1.51359,1.51331,1.51359,56500000.0
2008-01-14 22:38:00,1.51356,1.51373,1.51345,1.51357,47100000.0
2008-01-14 22:39:00,1.51337,1.51344,1.51319,1.51332,37600000.0
2008-01-14 22:40:00,1.51334,1.5135,1.51301,1.51301,99800000.0
2008-01-14 22:41:00,1.5132,1.51341,1.5132,1.5134,37600000.0
2008-01-14 22:42:00,1.51334,1.51345,1.51323,1.51339,18400000.0
2008-01-14 22:43:00,1.51364,1.51382,1.51346,1.51352,39200000.0
2008-01-14 22:44:00,1.51341,1.51352,1.51325,1.51352,25600000.0
2008-01-14 22:45:00,1.51355,1.51355,1.51337,1.51341,26000000.0
2008-01-14 22:46:00,1.51309,1.51309,1.51282,1.51282,47000000.0
2008-01-14 22:47:00,1.51302,1.51319,1.51284,1.51307,30400000.0
2008-01-14 22:48:00,1.51274,1.51311,1.51274,1.51303,33000000.0
2008-01-14 22:49:00,1.51297,1.51324,1.51269,1.51293,26200000.0
2008-01-14 22:50:00,1.5129,1.51318,1.5129,1.51307,41200000.0
2008-01-14 22:51:00,1.51302,1.51351,1.51297,1.51346,34000000.0
2008-01-14 22:52:00,1.51338,1.51344,1.5131,1.51344,20600000.0
2008-01-14 22:53:00,1.51357,1.51367,1.5134,1.51359,40800000.0
2008-01-14 22:54:00,1.51344,1.51344,1.51314,1.51314,29400000.0
2008-01-14 22:55:00,1.51365,1.51365,1.51339,1.51339,22200000.0
2008-01-14 22:56:00,1.51353,1.51362,1.51331,1.51362,47300000.0
2008-01-14 22:57:00,1.51353,1.51353,1.51307,1.51307,30000000.0
2008-01-14 22:58:00,1.51332,1.51337,1.51325,1.51325,25600000.0
2008-01-14 22:59:00,1.51331,1.51336,1.51313,1.51318,41600000.0
2008-01-14 23:00:00,1.51325,1.51325,1.513,1.51301,55800002.0
2008-01-14 23:01:00,1.5131,1.51325,1.51272,1.51305,47300000.0
2008-01-14 23:02:00,1.51289,1.51307,1.51285,1.51292,31800000.0
2008-01-14 23:03:00,1.51318,1.51318,1.51271,1.51271,32200000.0
2008-01-14 23:04:00,1.51274,1.51275,1.51259,1.51262,35700000.0
2008-01-14 23:05:00,1.51253,1.51295,1.51253,1.51295,31400000.0
2008-01-14 23:06:00,1.51284,1.51301,1.51282,1.5129,46100000.0
2008-01-14 23:07:00,1.51265,1.51285,1.51265,1.51268,46000000.0
2008-01-14 23:08:00,1.51279,1.5128,1.51253,1.51261,32100000.0
2008-01-14 23:09:00,1.51268,1.51283,1.51255,1.51262,36000000.0
2008-01-14 23:10:00,1.51248,1.51272,1.51229,1.51253,39300000.0
2008-01-14 23:11:00,1.51257,1.51263,1.51206,1.51206,47200000.0
2008-01-14 23:12:00,1.5121,1.51234,1.5121,1.5123,53600000.0
2008-01-14 23:13:00,1.51162,1.51253,1.51162,1.51202,35900000.0
2008-01-14 23:14:00,1.51203,1.5122,1.51203,1.51204,20600000.0
2008-01-14 23:15:00,1.51217,1.51217,1.51133,1.51209,38400000.0
2008-01-14 23:16:00,1.51202,1.51209,1.5118,1.51197,42400000.0
2008-01-14 23:17:00,1.51209,1.51226,1.512,1.512,48600000.0
2008-01-14 23:18:00,1.51201,1.51235,1.51187,1.51187,50400001.0
2008-01-14 23:19:00,1.51173,1.51201,1.51172,1.51201,42000000.0
2008-01-14 23:20:00,1.51211,1.51234,1.51188,1.51218,36000000.0
2008-01-14 23:21:00,1.51244,1.51261,1.51219,1.51252,28500000.0
2008-01-14 23:22:00,1.51254,1.51276,1.51222,1.51256,32000000.0
2008-01-14 23:23:00,1.51245,1.51278,1.51245,1.51275,39700000.0
2008-01-14 23:24:00,1.51265,1.5129,1.51256,1.51256,42400000.0
2008-01-14 23:25:00,1.5127,1.51279,1.51217,1.5122,31600000.0
2008-01-14 23:26:00,1.51192,1.51227,1.5118,1.51216,30000000.0
2008-01-14 23:27:00,1.51199,1.51222,1.51181,1.51181,25300000.0
2008-01-14 23:28:00,1.51185,1.51226,1.51182,1.51182,50400000.0
2008-01-14 23:29:00,1.51216,1.51239,1.51185,1.51208,59000000.0
2008-01-14 23:30:00,1.51218,1.51218,1.51179,1.51206,36400000.0
2008-01-14 23:31:00,1.51214,1.51214,1.51178,1.51212,23800000.0
2008-01-14 23:32:00,1.51195,1.51204,1.51178,1.51185,23400000.0
2008-01-14 23:33:00,1.51166,1.51189,1.51166,1.51182,31400000.0
2008-01-14 23:34:00,1.51167,1.5119,1.51162,1.5119,43800000.0
2008-01-14 23:35:00,1.51184,1.51197,1.51182,1.51192,20400000.0
2008-01-14 23:36:00,1.51206,1.51206,1.51184,1.51194,32800000.0
2008-01-14 23:37:00,1.51201,1.51219,1.51201,1.51212,43200000.0
2008-01-14 23:38:00,1.51215,1.51222,1.5119,1.51222,25200000.0
2008-01-14 23:39:00,1.51208,1.51212,1.51192,1.51212,28900000.0
2008-01-14 23:40:00,1.51234,1.51234,1.51208,1.51217,22000000.0
2008-01-14 23:41:00,1.51202,1.51216,1.51164,1.51164,45800000.0
2008-01-14 23:42:00,1.51208,1.51208,1.51182,1.51182,35500000.0
2008-01-14 23:43:00,1.51184,1.51222,1.51177,1.51214,35600000.0
2008-01-14 23:44:00,1.51201,1.51221,1.51201,1.5122,38400000.0
2008-01-14 23:45:00,1.51209,1.51225,1.51181,1.51194,51600000.0
2008-01-14 23:46:00,1.51225,1.51225,1.51167,1.51212,50100001.0
2008-01-14 23:47:00,1.51215,1.51226,1.51199,1.51222,66200000.0
2008-01-14 23:48:00,1.51218,1.51218,1.51174,1.51187,32400000.0
2008-01-14 23:49:00,1.51206,1.51216,1.51181,1.51195,30600000.0
2008-01-14 23:50:00,1.51189,1.51195,1.51163,1.51191,71100000.0
2008-01-14 23:51:00,1.51189,1.51203,1.51163,1.51178,56600000.0
2008-01-14 23:52:00,1.51188,1.51195,1.51154,1.5118,24600000.0
2008-01-14 23:53:00,1.51194,1.51198,1.51177,1.51191,29000000.0
2008-01-14 23:54:00,1.51195,1.51198,1.5113,1.5113,40200000.0
2008-01-14 23:55:00,1.51163,1.51181,1.51161,1.51164,44800000.0
2008-01-14 23:56:00,1.51182,1.51193,1.51156,1.51172,25200000.0
2008-01-14 23:57:00,1.51172,1.51182,1.51153,1.51179,31500000.0
2008-01-14 23:58:00,1.51161,1.51171,1.51116,1.51171,46900000.0
2008-01-14 23:59:00,1.51178,1.51178,1.51147,1.51155,30400000.0
2008-01-15 00:00:00,1.51155,1.51178,1.51133,1.51169,45000000.0
2008-01-15 00:01:00,1.51172,1.51202,1.51172,1.51177,58000000.0
2008-01-15 00:02:00,1.51172,1.51176,1.51125,1.51144,58600000.0
2008-01-15 00:03:00,1.51149,1.51199,1.51149,1.51187,51800000.0
2008-01-15 00:04:00,1.51177,1.51198,1.51177,1.51193,27400000.0
2008-01-15 00:05:00,1.51193,1.51205,1.51177,1.51196,41300000.0
2008-01-15 00:06:00,1.51174,1.51184,1.51142,1.51184,18200000.0
2008-01-15 00:07:00,1.5119,1.512,1.5117,1.51187,21000000.0
2008-01-15 00:08:00,1.51191,1.51193,1.51165,1.51193,62000000.0
2008-01-15 00:09:00,1.51169,1.51175,1.51146,1.51157,41800000.0
2008-01-15 00:10:00,1.51168,1.51188,1.51157,1.51185,50800000.0
2008-01-15 00:11:00,1.51192,1.51199,1.51179,1.51182,28200000.0
2008-01-15 00:12:00,1.51202,1.51202,1.51182,1.51202,30600000.0
2008-01-15 00:13:00,1.51219,1.5122,1.51172,1.5122,30200000.0
2008-01-15 00:14:00,1.51227,1.51236,1.5119,1.512,34800000.0
2008-01-15 00:15:00,1.51161,1.51185,1.51161,1.51169,42300000.0
2008-01-15 00:16:00,1.51184,1.51211,1.51183,1.51192,35200000.0
2008-01-15 00:17:00,1.51189,1.51189,1.51144,1.51144,39800000.0
2008-01-15 00:18:00,1.51151,1.51157,1.51127,1.51156,35400000.0
2008-01-15 00:19:00,1.5118,1.51195,1.51175,1.51195,23200000.0
2008-01-15 00:20:00,1.51193,1.51193,1.51151,1.51189,55400000.0
2008-01-15 00:21:00,1.51181,1.51185,1.51166,1.51172,46000000.0
2008-01-15 00:22:00,1.51169,1.5119,1.51154,1.51171,23200000.0
2008-01-15 00:23:00,1.51177,1.51185,1.51129,1.51179,50500000.0
2008-01-15 00:24:00,1.51175,1.51175,1.51151,1.51158,43700000.0
2008-01-15 00:25:00,1.51141,1.51154,1.51112,1.51122,45400000.0
2008-01-15 00:26:00,1.51118,1.51135,1.51102,1.51135,32800000.0
2008-01-15 00:27:00,1.51142,1.51142,1.51129,1.51134,42700000.0
2008-01-15 00:28:00,1.51122,1.51135,1.5111,1.51111,69600001.0
2008-01-15 00:29:00,1.51121,1.51128,1.51092,1.51092,42700000.0
2008-01-15 00:30:00,1.51043,1.5109,1.51043,1.51078,29100000.0
2008-01-15 00:31:00,1.51073,1.51079,1.51065,1.51073,34400000.0
2008-01-15 00:32:00,1.51074,1.51147,1.51074,1.51127,35900000.0
2008-01-15 00:33:00,1.51161,1.51161,1.51135,1.51146,29500000.0
2008-01-15 00:34:00,1.51152,1.51152,1.51118,1.51118,29800000.0
2008-01-15 00:35:00,1.51147,1.51147,1.51115,1.51131,34800000.0
2008-01-15 00:36:00,1.5114,1.51147,1.51127,1.51147,19600000.0
2008-01-15 00:37:00,1.51154,1.51154,1.5112,1.51126,47400000.0
2008-01-15 00:38:00,1.51138,1.51148,1.51128,1.51133,26800000.0
2008-01-15 00:39:00,1.51112,1.51139,1.51106,1.51139,41000000.0
2008-01-15 00:40:00,1.51128,1.51148,1.51116,1.51148,22400000.0
2008-01-15 00:41:00,1.51151,1.51151,1.51109,1.51139,22000000.0
2008-01-15 00:42:00,1.51147,1.51163,1.51143,1.51143,52500000.0
2008-01-15 00:43:00,1.51113,1.51145,1.51086,1.51145,28200000.0
2008-01-15 00:44:00,1.51145,1.51145,1.51128,1.5113,32000000.0
2008-01-15 00:45:00,1.51154,1.5116,1.51137,1.51143,29600000.0
2008-01-15 00:46:00,1.51161,1.5118,1.51147,1.51149,37400000.0
2008-01-15 00:47:00,1.51164,1.51175,1.51141,1.51141,35400000.0
2008-01-15 00:48:00,1.51147,1.51223,1.51147,1.51201,36800000.0
2008-01-15 00:49:00,1.51209,1.51231,1.51182,1.51199,46400000.0
2008-01-15 00:50:00,1.51195,1.51224,1.51183,1.51224,40900000.0
2008-01-15 00:51:00,1.51198,1.51211,1.51188,1.51211,48500000.0
2008-01-15 00:52:00,1.51195,1.51202,1.51172,1.51193,41600001.0
2008-01-15 00:53:00,1.51168,1.51179,1.51156,1.51175,37600000.0
2008-01-15 00:54:00,1.5113,1.51177,1.5113,1.51177,28200000.0
2008-01-15 00:55:00,1.51135,1.51182,1.51135,1.51182,32800000.0
2008-01-15 00:56:00,1.51172,1.51172,1.51152,1.51163,44800000.0
2008-01-15 00:57:00,1.51157,1.51157,1.5111,1.5111,35400000.0
2008-01-15 00:58:00,1.51134,1.51135,1.51115,1.51127,32800000.0
2008-01-15 00:59:00,1.5115,1.5116,1.51138,1.51153,29400000.0
2008-01-15 01:00:00,1.51143,1.5116,1.51135,1.51144,69000000.0
2008-01-15 01:01:00,1.51148,1.51167,1.51138,1.51167,41900000.0
2008-01-15 01:02:00,1.51169,1.51169,1.51111,1.51111,88700000.0
2008-01-15 01:03:00,1.51169,1.51186,1.51142,1.51186,42800000.0
2008-01-15 01:04:00,1.5119,1.5119,1.51164,1.51164,67200000.0
2008-01-15 01:05:00,1.51168,1.51183,1.5116,1.51164,42400000.0
2008-01-15 01:06:00,1.51168,1.51176,1.51146,1.5117,57400000.0
2008-01-15 01:07:00,1.51168,1.51177,1.51145,1.51146,22600000.0
2008-01-15 01:08:00,1.51163,1.51204,1.51157,1.51161,28400000.0
2008-01-15 01:09:00,1.51207,1.51232,1.51195,1.51232,32100000.0
2008-01-15 01:10:00,1.51228,1.51245,1.51196,1.5121,52200000.0
2008-01-15 01:11:00,1.512,1.51215,1.51193,1.51215,27800000.0
2008-01-15 01:12:00,1.51195,1.51226,1.51189,1.51202,35900000.0
2008-01-15 01:13:00,1.51216,1.51221,1.51194,1.51221,57600000.0
2008-01-15 01:14:00,1.51199,1.5122,1.51191,1.51207,35200000.0
2008-01-15 01:15:00,1.51229,1.51229,1.51198,1.51198,40400000.0
2008-01-15 01:16:00,1.512,1.51237,1.512,1.51237,51400000.0
2008-01-15 01:17:00,1.5125,1.5125,1.51208,1.51224,25200000.0
2008-01-15 01:18:00,1.51211,1.51223,1.5119,1.51223,20000000.0
2008-01-15 01:19:00,1.51198,1.51225,1.51179,1.51209,35700000.0
2008-01-15 01:20:00,1.51218,1.51231,1.51149,1.51231,44500000.0
2008-01-15 01:21:00,1.51221,1.51245,1.51215,1.51215,35800000.0
2008-01-15 01:22:00,1.51216,1.51234,1.51206,1.51226,39800000.0
2008-01-15 01:23:00,1.51219,1.5122,1.51202,1.51202,32400000.0
2008-01-15 01:24:00,1.5123,1.51232,1.51193,1.51211,42100000.0
2008-01-15 01:25:00,1.51206,1.51233,1.51186,1.51226,36000000.0
2008-01-15 01:26:00,1.51211,1.51226,1.51205,1.51214,87300000.0
2008-01-15 01:27:00,1.51215,1.51228,1.51206,1.51228,37300000.0
2008-01-15 01:28:00,1.51221,1.51244,1.51203,1.51228,28100000.0
2008-01-15 01:29:00,1.51224,1.51224,1.51216,1.51219,33400000.0
2008-01-15 01:30:00,1.51233,1.51237,1.51193,1.51226,66200000.0
2008-01-15 01:31:00,1.51222,1.51243,1.51219,1.51237,52100000.0
2008-01-15 01:32:00,1.51215,1.51236,1.51201,1.51236,31000000.0
2008-01-15 01:33:00,1.51241,1.51241,1.51218,1.51232,31600000.0
2008-01-15 01:34:00,1.51227,1.51242,1.51198,1.51218,36200000.0
2008-01-15 01:35:00,1.51213,1.51232,1.51187,1.51187,58400000.0
2008-01-15 01:36:00,1.51216,1.51234,1.51216,1.51218,35400000.0
2008-01-15 01:37:00,1.51219,1.51236,1.51195,1.5123,24400000.0
2008-01-15 01:38:00,1.51229,1.51248,1.51217,1.51217,29800000.0
2008-01-15 01:39:00,1.51243,1.51261,1.51218,1.51252,52000000.0
2008-01-15 01:40:00,1.51236,1.51246,1.51233,1.5124,30400000.0
2008-01-15 01:41:00,1.51227,1.51252,1.51222,1.51234,43900000.0
2008-01-15 01:42:00,1.51239,1.51258,1.51219,1.51252,63000001.0
2008-01-15 01:43:00,1.51264,1.51285,1.5124,1.5124,28200000.0
2008-01-15 01:44:00,1.51234,1.51249,1.51214,1.51241,31000000.0
2008-01-15 01:45:00,1.51235,1.51259,1.51235,1.51245,55500000.0
2008-01-15 01:46:00,1.51249,1.51274,1.51243,1.51252,42200000.0
2008-01-15 01:47:00,1.51253,1.51268,1.51241,1.51242,23000000.0
2008-01-15 01:48:00,1.51253,1.51258,1.51195,1.51195,42400000.0
2008-01-15 01:49:00,1.51233,1.51253,1.51189,1.51233,30400000.0
2008-01-15 01:50:00,1.51229,1.5124,1.51193,1.5124,35200000.0
2008-01-15 01:51:00,1.51237,1.51237,1.5121,1.5121,45100000.0
2008-01-15 01:52:00,1.51238,1.51244,1.51221,1.51221,44900000.0
2008-01-15 01:53:00,1.51237,1.51237,1.5122,1.5122,51000001.0
2008-01-15 01:54:00,1.51206,1.51244,1.51206,1.51234,34400000.0
2008-01-15 01:55:00,1.51233,1.51248,1.51222,1.51222,49200001.0
2008-01-15 01:56:00,1.51237,1.51249,1.51226,1.51228,47100000.0
2008-01-15 01:57:00,1.51225,1.51242,1.51216,1.51216,44700000.0
2008-01-15 01:58:00,1.51204,1.51214,1.51166,1.51183,19000000.0
2008-01-15 01:59:00,1.51216,1.51234,1.51216,1.51233,39800000.0
2008-01-15 02:00:00,1.51188,1.51208,1.51178,1.51207,58600000.0
2008-01-15 02:01:00,1.51215,1.51215,1.51189,1.51189,43400000.0
2008-01-15 02:02:00,1.51197,1.51264,1.51197,1.51227,93600000.0
2008-01-15 02:03:00,1.51247,1.51265,1.51234,1.51244,71000000.0
2008-01-15 02:04:00,1.51242,1.5125,1.51242,1.51247,53600000.0
2008-01-15 02:05:00,1.5123,1.51234,1.51213,1.51217,61200000.0
2008-01-15 02:06:00,1.51242,1.51266,1.51219,1.51251,93000000.0
2008-01-15 02:07:00,1.51242,1.51257,1.51203,1.5123,181500000.0
2008-01-15 02:08:00,1.51219,1.51254,1.51219,1.51254,51700000.0
2008-01-15 02:09:00,1.51282,1.51296,1.51255,1.51272,175300001.0
2008-01-15 02:10:00,1.51251,1.51284,1.51223,1.51234,119100000.0
2008-01-15 02:11:00,1.51213,1.51217,1.51203,1.51213,46800000.0
2008-01-15 02:12:00,1.51208,1.51208,1.51191,1.512,66900000.0
2008-01-15 02:13:00,1.51207,1.51226,1.512,1.51226,46800000.0
2008-01-15 02:14:00,1.5121,1.51229,1.5118,1.51204,153900000.0
2008-01-15 02:15:00,1.51212,1.51212,1.51181,1.51187,224800000.0
2008-01-15 02:16:00,1.51186,1.51211,1.51161,1.51166,214200001.0
2008-01-15 02:17:00,1.5117,1.51191,1.51137,1.51157,224200000.0
2008-01-15 02:18:00,1.51174,1.51201,1.51128,1.51173,32600000.0
2008-01-15 02:19:00,1.51204,1.5123,1.51185,1.51215,33100000.0
2008-01-15 02:20:00,1.51239,1.5124,1.51194,1.51196,37600000.0
2008-01-15 02:21:00,1.51188,1.51204,1.5118,1.51204,37800000.0
2008-01-15 02:22:00,1.5118,1.51195,1.5118,1.51183,19800000.0
2008-01-15 02:23:00,1.51201,1.51214,1.51185,1.51185,62500000.0
2008-01-15 02:24:00,1.51177,1.51208,1.51177,1.51208,21600000.0
2008-01-15 02:25:00,1.51195,1.51196,1.51166,1.51186,108700000.0
2008-01-15 02:26:00,1.5119,1.51236,1.5119,1.51211,71600000.0
2008-01-15 02:27:00,1.51203,1.51211,1.51175,1.51193,66300000.0
2008-01-15 02:28:00,1.51197,1.51202,1.51187,1.51187,42300000.0
2008-01-15 02:29:00,1.51212,1.51212,1.5117,1.51189,88900002.0
2008-01-15 02:30:00,1.51192,1.51207,1.51166,1.51179,30000000.0
2008-01-15 02:31:00,1.51164,1.51168,1.51146,1.51154,64700000.0
2008-01-15 02:32:00,1.51159,1.51196,1.51147,1.51196,172400000.0
2008-01-15 02:33:00,1.51178,1.51178,1.5115,1.51169,189400000.0
2008-01-15 02:34:00,1.51176,1.51275,1.51176,1.51231,105900001.0
2008-01-15 02:35:00,1.5124,1.51251,1.51195,1.51195,75900000.0
2008-01-15 02:36:00,1.51258,1.51274,1.51193,1.5124,203100001.0
2008-01-15 02:37:00,1.51206,1.51206,1.51181,1.51183,91000000.0
2008-01-15 02:38:00,1.51187,1.51203,1.51177,1.51177,32800000.0
2008-01-15 02:39:00,1.51219,1.5123,1.51208,1.51213,37400000.0
2008-01-15 02:40:00,1.51227,1.5124,1.51211,1.51227,67500001.0
2008-01-15 02:41:00,1.51236,1.51236,1.51222,1.51222,31200000.0
2008-01-15 02:42:00,1.51236,1.51249,1.51234,1.5124,33200000.0
2008-01-15 02:43:00,1.51236,1.51243,1.51227,1.51243,43500000.0
2008-01-15 02:44:00,1.51251,1.51286,1.51201,1.51202,73200000.0
2008-01-15 02:45:00,1.51183,1.51223,1.51183,1.51209,98500000.0
2008-01-15 02:46:00,1.51187,1.51191,1.51165,1.51172,157400000.0
2008-01-15 02:47:00,1.51186,1.51252,1.51182,1.51252,226200000.0
2008-01-15 02:48:00,1.5125,1.5125,1.51202,1.51213,115100001.0
2008-01-15 02:49:00,1.51184,1.5119,1.51153,1.51158,63000000.0
2008-01-15 02:50:00,1.51183,1.51203,1.51151,1.5119,124500000.0
2008-01-15 02:51:00,1.51136,1.51136,1.51098,1.51098,54400000.0
2008-01-15 02:52:00,1.51094,1.51114,1.51064,1.51114,66100000.0
2008-01-15 02:53:00,1.51162,1.51204,1.51132,1.51136,33400000.0
2008-01-15 02:54:00,1.51162,1.51265,1.51162,1.51265,50500000.0
2008-01-15 02:55:00,1.51258,1.51258,1.51212,1.51257,32800000.0
2008-01-15 02:56:00,1.51205,1.51218,1.51141,1.51141,51800000.0
2008-01-15 02:57:00,1.51132,1.51141,1.51128,1.51141,61200000.0
2008-01-15 02:58:00,1.51127,1.51127,1.51115,1.51124,87700001.0
2008-01-15 02:59:00,1.51123,1.51143,1.51121,1.51123,54000000.0
2008-01-15 03:00:00,1.51127,1.51179,1.51127,1.51179,175100000.0
2008-01-15 03:01:00,1.51182,1.5119,1.51159,1.5119,59300001.0
2008-01-15 03:02:00,1.51184,1.51184,1.51107,1.51107,37200000.0
2008-01-15 03:03:00,1.51094,1.51116,1.51094,1.51116,60800000.0
2008-01-15 03:04:00,1.51116,1.51147,1.51102,1.51142,59200000.0
2008-01-15 03:05:00,1.51109,1.51118,1.51106,1.51106,42200000.0
2008-01-15 03:06:00,1.5112,1.51136,1.51119,1.51134,51600000.0
2008-01-15 03:07:00,1.51125,1.51174,1.51118,1.51174,88300000.0
2008-01-15 03:08:00,1.51182,1.51182,1.51145,1.51156,69700000.0
2008-01-15 03:09:00,1.51193,1.51193,1.51135,1.51167,33600000.0
2008-01-15 03:10:00,1.51122,1.51166,1.51122,1.51166,24800000.0
2008-01-15 03:11:00,1.51136,1.51136,1.5112,1.51136,29400000.0
2008-01-15 03:12:00,1.51138,1.51166,1.51126,1.51151,40500000.0
2008-01-15 03:13:00,1.5113,1.5117,1.51124,1.5114,48100000.0
2008-01-15 03:14:00,1.51131,1.5118,1.51104,1.5118,42000000.0
2008-01-15 03:15:00,1.51155,1.51188,1.51155,1.51187,40400000.0
2008-01-15 03:16:00,1.51174,1.51182,1.51139,1.51182,27200000.0
2008-01-15 03:17:00,1.512,1.51217,1.51162,1.5119,37000000.0
2008-01-15 03:18:00,1.51169,1.51176,1.51141,1.51176,32600000.0
2008-01-15 03:19:00,1.51178,1.5119,1.51143,1.51146,37800000.0
2008-01-15 03:20:00,1.51127,1.51178,1.51124,1.51178,43900000.0
2008-01-15 03:21:00,1.51158,1.51158,1.51133,1.51137,28200000.0
2008-01-15 03:22:00,1.5114,1.5114,1.51113,1.5113,71600001.0
2008-01-15 03:23:00,1.51138,1.51147,1.51133,1.51147,58200000.0
2008-01-15 03:24:00,1.51153,1.51163,1.51143,1.51152,46700000.0
2008-01-15 03:25:00,1.51181,1.51181,1.51112,1.51114,30300000.0
2008-01-15 03:26:00,1.51104,1.51117,1.51102,1.51117,129600000.0
2008-01-15 03:27:00,1.51114,1.51124,1.51106,1.5111,82000000.0
2008-01-15 03:28:00,1.51136,1.51143,1.51122,1.51141,47200000.0
2008-01-15 03:29:00,1.51145,1.51158,1.51137,1.51154,39200000.0
2008-01-15 03:30:00,1.51158,1.51159,1.51138,1.51157,57200000.0
2008-01-15 03:31:00,1.51141,1.51199,1.51141,1.51199,33500000.0
2008-01-15 03:32:00,1.51172,1.51172,1.51146,1.51157,56700000.0
2008-01-15 03:33:00,1.51148,1.5115,1.51138,1.51138,48100000.0
2008-01-15 03:34:00,1.51128,1.51184,1.51122,1.51154,44600000.0
2008-01-15 03:35:00,1.51163,1.5117,1.51142,1.51167,87400000.0
2008-01-15 03:36:00,1.51172,1.51193,1.51139,1.51169,37200000.0
2008-01-15 03:37:00,1.51176,1.51181,1.51142,1.51181,42200000.0
2008-01-15 03:38:00,1.51143,1.51159,1.51131,1.51144,37000000.0
2008-01-15 03:39:00,1.51134,1.51149,1.5112,1.5114,68600001.0
2008-01-15 03:40:00,1.51136,1.51193,1.51135,1.51171,110200000.0
2008-01-15 03:41:00,1.5117,1.51182,1.5117,1.51177,73000000.0
2008-01-15 03:42:00,1.51185,1.51191,1.51175,1.51179,123300000.0
2008-01-15 03:43:00,1.51174,1.51191,1.51171,1.51173,30200000.0
2008-01-15 03:44:00,1.51161,1.5118,1.51161,1.51171,25800000.0
2008-01-15 03:45:00,1.51185,1.51191,1.51174,1.51191,37400000.0
2008-01-15 03:46:00,1.5116,1.51164,1.51156,1.51163,51900000.0
2008-01-15 03:47:00,1.51156,1.51176,1.51156,1.51163,35600000.0
2008-01-15 03:48:00,1.51194,1.51208,1.51166,1.51171,35200000.0
2008-01-15 03:49:00,1.51182,1.51182,1.51143,1.51151,25600000.0
2008-01-15 03:50:00,1.51181,1.51215,1.5117,1.5117,108200000.0
2008-01-15 03:51:00,1.51181,1.51181,1.51161,1.51161,44500000.0
2008-01-15 03:52:00,1.51179,1.51203,1.51178,1.51189,94400000.0
2008-01-15 03:53:00,1.51191,1.51211,1.51184,1.51203,63000000.0
2008-01-15 03:54:00,1.51203,1.5121,1.51154,1.51192,38000000.0
2008-01-15 03:55:00,1.51196,1.51215,1.51177,1.51215,154700000.0
2008-01-15 03:56:00,1.51198,1.51206,1.51165,1.51165,213500000.0
2008-01-15 03:57:00,1.51168,1.51179,1.5116,1.51171,166900000.0
2008-01-15 03:58:00,1.5117,1.51272,1.51169,1.51172,255000001.0
2008-01-15 03:59:00,1.51212,1.51272,1.51212,1.51255,138500000.0
2008-01-15 04:00:00,1.51253,1.51266,1.51242,1.51242,65900000.0
2008-01-15 04:01:00,1.51238,1.51248,1.51223,1.51231,140900000.0
2008-01-15 04:02:00,1.51224,1.51226,1.51165,1.51178,108400000.0
2008-01-15 04:03:00,1.51173,1.51181,1.5116,1.51162,99900000.0
2008-01-15 04:04:00,1.51167,1.51183,1.51163,1.51176,124900000.0
2008-01-15 04:05:00,1.51167,1.5124,1.51155,1.51195,217100001.0
2008-01-15 04:06:00,1.51135,1.51197,1.51126,1.51172,113500000.0
2008-01-15 04:07:00,1.51186,1.51187,1.51159,1.51162,155400001.0
2008-01-15 04:08:00,1.51162,1.51205,1.51157,1.51203,62500000.0
2008-01-15 04:09:00,1.51207,1.51207,1.51177,1.51196,21600000.0
2008-01-15 04:10:00,1.51211,1.51263,1.5121,1.51263,114600000.0
2008-01-15 04:11:00,1.51264,1.51301,1.51254,1.51275,59800000.0
2008-01-15 04:12:00,1.51254,1.51259,1.5125,1.51257,81000001.0
2008-01-15 04:13:00,1.51254,1.51263,1.5124,1.51251,74800001.0
2008-01-15 04:14:00,1.51256,1.51259,1.51226,1.51259,97800000.0
2008-01-15 04:15:00,1.51266,1.51291,1.51264,1.51274,76200000.0
2008-01-15 04:16:00,1.51269,1.51285,1.51255,1.51262,80500000.0
2008-01-15 04:17:00,1.51257,1.51269,1.51251,1.51251,30800000.0
2008-01-15 04:18:00,1.51247,1.51259,1.51221,1.51251,102900000.0
2008-01-15 04:19:00,1.51255,1.51261,1.51254,1.51259,51600000.0
2008-01-15 04:20:00,1.51248,1.51256,1.51231,1.51231,194500001.0
2008-01-15 04:21:00,1.5124,1.51249,1.51226,1.51226,58800001.0
2008-01-15 04:22:00,1.51227,1.51228,1.51225,1.51228,26000000.0
2008-01-15 04:23:00,1.51227,1.5123,1.51215,1.51215,43000000.0
2008-01-15 04:24:00,1.51237,1.51249,1.51217,1.51217,139400000.0
2008-01-15 04:25:00,1.51214,1.51277,1.51214,1.51236,162000000.0
2008-01-15 04:26:00,1.51231,1.51258,1.51231,1.51248,159900000.0
2008-01-15 04:27:00,1.51238,1.51257,1.51237,1.5125,53800000.0
2008-01-15 04:28:00,1.51244,1.51261,1.51239,1.51239,48200000.0
2008-01-15 04:29:00,1.51225,1.51288,1.51225,1.51276,74200000.0
2008-01-15 04:30:00,1.51245,1.51287,1.51245,1.51269,79000000.0
2008-01-15 04:31:00,1.51236,1.51273,1.51236,1.51266,21000000.0
2008-01-15 04:32:00,1.51275,1.51275,1.51208,1.51208,24200000.0
2008-01-15 04:33:00,1.51196,1.51196,1.51163,1.51169,44300000.0
2008-01-15 04:34:00,1.51165,1.51187,1.51165,1.51168,55700000.0
2008-01-15 04:35:00,1.51152,1.51184,1.51152,1.51174,96300000.0
2008-01-15 04:36:00,1.51157,1.51193,1.5112,1.5118,169200000.0
2008-01-15 04:37:00,1.51173,1.51189,1.51139,1.5116,131100000.0
2008-01-15 04:38:00,1.51165,1.51167,1.51158,1.51158,51600000.0
2008-01-15 04:39:00,1.51142,1.51167,1.51142,1.51142,66900000.0
2008-01-15 04:40:00,1.51138,1.51178,1.51138,1.51178,30400000.0
2008-01-15 04:41:00,1.51156,1.51189,1.51153,1.51179,50100000.0
2008-01-15 04:42:00,1.51138,1.51169,1.51138,1.51169,58800000.0
2008-01-15 04:43:00,1.51167,1.51168,1.5115,1.51163,66900000.0
2008-01-15 04:44:00,1.5117,1.51224,1.5117,1.51224,28200000.0
2008-01-15 04:45:00,1.5121,1.51212,1.51175,1.51183,50400000.0
2008-01-15 04:46:00,1.51177,1.51185,1.51163,1.51164,58100000.0
2008-01-15 04:47:00,1.51147,1.51176,1.51132,1.51166,77600000.0
2008-01-15 04:48:00,1.51156,1.51177,1.51156,1.51171,43500000.0
2008-01-15 04:49:00,1.51149,1.51159,1.51114,1.51119,68400000.0
2008-01-15 04:50:00,1.51116,1.51167,1.51111,1.51118,36100000.0
2008-01-15 04:51:00,1.51116,1.51116,1.51092,1.51092,26800000.0
2008-01-15 04:52:00,1.51076,1.51128,1.51071,1.51117,68600000.0
2008-01-15 04:53:00,1.51118,1.51133,1.51103,1.5111,42600001.0
2008-01-15 04:54:00,1.51097,1.51116,1.51086,1.51087,46800000.0
2008-01-15 04:55:00,1.51118,1.51126,1.51087,1.51102,34800000.0
2008-01-15 04:56:00,1.51062,1.51062,1.51054,1.51062,37200000.0
2008-01-15 04:57:00,1.51076,1.51124,1.51076,1.51094,40500001.0
2008-01-15 04:58:00,1.5107,1.51118,1.51067,1.51109,49200000.0
2008-01-15 04:59:00,1.51058,1.51071,1.51038,1.51041,103000000.0
2008-01-15 05:00:00,1.5104,1.51096,1.5104,1.51049,171800000.0
2008-01-15 05:01:00,1.51057,1.5108,1.51044,1.51073,28200000.0
2008-01-15 05:02:00,1.51061,1.51069,1.51037,1.51051,288000002.0
2008-01-15 05:03:00,1.51054,1.51078,1.51045,1.51056,126900000.0
2008-01-15 05:04:00,1.51077,1.51077,1.51038,1.51048,215000001.0
2008-01-15 05:05:00,1.51044,1.51044,1.51014,1.51037,155600000.0
2008-01-15 05:06:00,1.51016,1.51016,1.50991,1.51012,158600001.0
2008-01-15 05:07:00,1.51012,1.51055,1.51006,1.51052,333299999.0
2008-01-15 05:08:00,1.51056,1.51062,1.51029,1.51042,265500001.0
2008-01-15 05:09:00,1.5105,1.51096,1.5105,1.51067,213100001.0
2008-01-15 05:10:00,1.51065,1.5111,1.51065,1.5111,219200000.0
2008-01-15 05:11:00,1.51108,1.51138,1.51081,1.51081,101200000.0
2008-01-15 05:12:00,1.51078,1.51095,1.51067,1.51067,105100000.0
2008-01-15 05:13:00,1.51063,1.51109,1.51063,1.51087,162900000.0
2008-01-15 05:14:00,1.51088,1.51102,1.51082,1.51101,233300000.0
2008-01-15 05:15:00,1.51088,1.51123,1.5108,1.51099,241600000.0
2008-01-15 05:16:00,1.51106,1.51132,1.51095,1.51132,202800000.0
2008-01-15 05:17:00,1.51144,1.51158,1.5112,1.5113,156600000.0
2008-01-15 05:18:00,1.51146,1.51146,1.5109,1.51131,313600001.0
2008-01-15 05:19:00,1.51117,1.51143,1.51102,1.51119,330900000.0
2008-01-15 05:20:00,1.51111,1.51113,1.51078,1.51079,221900001.0
2008-01-15 05:21:00,1.51082,1.51132,1.51082,1.51103,315800001.0
2008-01-15 05:22:00,1.51092,1.51106,1.51053,1.51066,236100001.0
2008-01-15 05:23:00,1.5105,1.51063,1.51042,1.51062,118900000.0
2008-01-15 05:24:00,1.51065,1.51067,1.51055,1.51055,139900000.0
2008-01-15 05:25:00,1.51069,1.51096,1.51047,1.5106,233800000.0
2008-01-15 05:26:00,1.51054,1.51057,1.51036,1.51057,113300000.0
2008-01-15 05:27:00,1.51095,1.51134,1.51068,1.51128,173700000.0
2008-01-15 05:28:00,1.51121,1.51121,1.51068,1.51107,235300001.0
2008-01-15 05:29:00,1.51082,1.51123,1.51057,1.51057,305700002.0
2008-01-15 05:30:00,1.51048,1.51069,1.51032,1.51051,220800000.0
2008-01-15 05:31:00,1.51071,1.51111,1.51064,1.51088,91000001.0
2008-01-15 05:32:00,1.51099,1.51099,1.51066,1.51079,140200000.0
2008-01-15 05:33:00,1.51067,1.51067,1.51046,1.51046,199100000.0
2008-01-15 05:34:00,1.51056,1.51081,1.51038,1.51052,218400000.0
2008-01-15 05:35:00,1.51063,1.51106,1.51041,1.51079,264300001.0
2008-01-15 05:36:00,1.51081,1.51096,1.51068,1.51092,169200000.0
2008-01-15 05:37:00,1.51096,1.51107,1.51081,1.51081,178200000.0
2008-01-15 05:38:00,1.5108,1.51122,1.5108,1.51117,135000000.0
2008-01-15 05:39:00,1.51118,1.51135,1.51097,1.51131,158100000.0
2008-01-15 05:40:00,1.51112,1.51124,1.51088,1.51088,199700000.0
2008-01-15 05:41:00,1.51119,1.51132,1.51069,1.51084,129100001.0
2008-01-15 05:42:00,1.51091,1.51091,1.51056,1.51066,271600000.0
2008-01-15 05:43:00,1.5106,1.5106,1.51026,1.51034,84300000.0
2008-01-15 05:44:00,1.51051,1.5108,1.51045,1.51058,113700000.0
2008-01-15 05:45:00,1.51064,1.51083,1.51048,1.51052,130200000.0
2008-01-15 05:46:00,1.51058,1.51079,1.51057,1.51076,220500001.0
2008-01-15 05:47:00,1.51092,1.51121,1.51091,1.51118,170000000.0
2008-01-15 05:48:00,1.511,1.5111,1.51067,1.51098,241700000.0
2008-01-15 05:49:00,1.51105,1.51132,1.5108,1.5109,226500001.0
2008-01-15 05:50:00,1.51108,1.51165,1.51108,1.51119,246900000.0
2008-01-15 05:51:00,1.51133,1.51167,1.51133,1.51167,236100000.0
2008-01-15 05:52:00,1.51162,1.51162,1.511,1.51131,163600000.0
2008-01-15 05:53:00,1.51099,1.51126,1.51079,1.51088,98500001.0
2008-01-15 05:54:00,1.51086,1.51131,1.51078,1.51131,207500001.0
2008-01-15 05:55:00,1.51099,1.51117,1.51074,1.51103,198700000.0
2008-01-15 05:56:00,1.51109,1.51119,1.51088,1.5109,127100000.0
2008-01-15 05:57:00,1.51083,1.51103,1.51067,1.51102,146900000.0
2008-01-15 05:58:00,1.51097,1.51117,1.51074,1.51117,161100001.0
2008-01-15 05:59:00,1.5111,1.5111,1.51072,1.51073,70800000.0
2008-01-15 06:00:00,1.51067,1.51071,1.51044,1.51059,215600000.0
2008-01-15 06:01:00,1.51094,1.51141,1.51094,1.51136,161800000.0
2008-01-15 06:02:00,1.51131,1.51148,1.51117,1.51123,222200000.0
2008-01-15 06:03:00,1.51143,1.51159,1.51119,1.51159,42200000.0
2008-01-15 06:04:00,1.51159,1.51159,1.51084,1.51084,158600000.0
2008-01-15 06:05:00,1.51089,1.51096,1.51079,1.51093,408400000.0
2008-01-15 06:06:00,1.51093,1.51103,1.51065,1.51077,103200001.0
2008-01-15 06:07:00,1.51078,1.51089,1.51054,1.51063,311100000.0
2008-01-15 06:08:00,1.51068,1.51092,1.51068,1.51078,558100000.0
2008-01-15 06:09:00,1.51067,1.51092,1.51053,1.51068,422899999.0
2008-01-15 06:10:00,1.51076,1.51083,1.51064,1.51069,352400001.0
2008-01-15 06:11:00,1.51077,1.51158,1.51077,1.51158,453700001.0
2008-01-15 06:12:00,1.51147,1.51165,1.51129,1.51129,262700001.0
2008-01-15 06:13:00,1.51121,1.51183,1.51121,1.51177,370900002.0
2008-01-15 06:14:00,1.51179,1.51179,1.51122,1.51152,395000002.0
2008-01-15 06:15:00,1.51141,1.51167,1.51129,1.51152,145800001.0
2008-01-15 06:16:00,1.51141,1.51141,1.51083,1.51115,237700000.0
2008-01-15 06:17:00,1.5111,1.51126,1.51088,1.51088,177400001.0
2008-01-15 06:18:00,1.51111,1.51133,1.51099,1.51122,261900001.0
2008-01-15 06:19:00,1.51087,1.51116,1.51087,1.51101,166000001.0
2008-01-15 06:20:00,1.51116,1.51133,1.51101,1.51119,279600000.0
2008-01-15 06:21:00,1.51099,1.51105,1.51082,1.51101,272300000.0
2008-01-15 06:22:00,1.511,1.51143,1.511,1.51125,285100002.0
2008-01-15 06:23:00,1.51084,1.51108,1.51069,1.51099,282600002.0
2008-01-15 06:24:00,1.51105,1.51125,1.51084,1.51103,339900001.0
2008-01-15 06:25:00,1.51133,1.51157,1.51133,1.51152,247900001.0
2008-01-15 06:26:00,1.51156,1.51165,1.51092,1.51139,404500001.0
2008-01-15 06:27:00,1.51144,1.51149,1.51111,1.51131,294600000.0
2008-01-15 06:28:00,1.51133,1.51171,1.51132,1.51171,394500002.0
2008-01-15 06:29:00,1.51173,1.51177,1.51159,1.51159,107400000.0
2008-01-15 06:30:00,1.51179,1.51249,1.51179,1.51249,253900000.0
2008-01-15 06:31:00,1.51252,1.51252,1.51194,1.51216,130600000.0
2008-01-15 06:32:00,1.51213,1.51215,1.512,1.512,175400000.0
2008-01-15 06:33:00,1.51222,1.51253,1.51202,1.51243,258800001.0
2008-01-15 06:34:00,1.51238,1.51257,1.51238,1.51251,260200000.0
2008-01-15 06:35:00,1.51243,1.51274,1.51231,1.51231,107400000.0
2008-01-15 06:36:00,1.51225,1.51242,1.51209,1.51209,112700000.0
2008-01-15 06:37:00,1.51229,1.51229,1.51196,1.51196,234600000.0
2008-01-15 06:38:00,1.51185,1.5121,1.51184,1.51206,119800000.0
2008-01-15 06:39:00,1.51197,1.51223,1.5119,1.5121,59400000.0
2008-01-15 06:40:00,1.51202,1.51212,1.51188,1.51212,117700000.0
2008-01-15 06:41:00,1.51214,1.51214,1.51184,1.51199,204400000.0
2008-01-15 06:42:00,1.5119,1.51191,1.51153,1.51154,296900000.0
2008-01-15 06:43:00,1.51161,1.51186,1.5116,1.51174,153000000.0
2008-01-15 06:44:00,1.51163,1.51184,1.51156,1.51164,387200004.0
2008-01-15 06:45:00,1.51168,1.51168,1.51124,1.51162,224500000.0
2008-01-15 06:46:00,1.51147,1.51162,1.51143,1.5115,227600001.0
2008-01-15 06:47:00,1.51149,1.51155,1.51134,1.51142,266000001.0
2008-01-15 06:48:00,1.51126,1.51168,1.51122,1.51136,382600001.0
2008-01-15 06:49:00,1.51147,1.51178,1.51143,1.51151,273800003.0
2008-01-15 06:50:00,1.51154,1.51163,1.51145,1.51151,282500000.0
2008-01-15 06:51:00,1.51138,1.51145,1.51101,1.51101,270800003.0
2008-01-15 06:52:00,1.51117,1.51142,1.51102,1.51105,210500000.0
2008-01-15 06:53:00,1.51117,1.51132,1.51093,1.51113,214500000.0
2008-01-15 06:54:00,1.51135,1.51141,1.51086,1.51114,464000002.0
2008-01-15 06:55:00,1.51124,1.51154,1.51124,1.51154,359400002.0
2008-01-15 06:56:00,1.51171,1.51189,1.51141,1.51146,249400000.0
2008-01-15 06:57:00,1.51148,1.51152,1.51124,1.51141,58800000.0
2008-01-15 06:58:00,1.51138,1.51152,1.51106,1.51144,224800000.0
2008-01-15 06:59:00,1.51157,1.51225,1.51157,1.51192,321900000.0
2008-01-15 07:00:00,1.51211,1.51229,1.51198,1.51198,163300000.0
2008-01-15 07:01:00,1.512,1.51218,1.51186,1.51205,320600002.0
2008-01-15 07:02:00,1.51196,1.51226,1.51191,1.51222,465000000.0
2008-01-15 07:03:00,1.51228,1.51228,1.51183,1.51196,157400000.0
2008-01-15 07:04:00,1.51207,1.51254,1.51199,1.51199,326800002.0
2008-01-15 07:05:00,1.51204,1.51258,1.51204,1.51253,98000000.0
2008-01-15 07:06:00,1.51263,1.51273,1.51251,1.51267,209300003.0
2008-01-15 07:07:00,1.51268,1.5128,1.51245,1.51245,204599999.0
2008-01-15 07:08:00,1.51243,1.51282,1.51225,1.51281,261300001.0
2008-01-15 07:09:00,1.51276,1.51291,1.51245,1.51289,218200001.0
2008-01-15 07:10:00,1.51305,1.51305,1.51247,1.51266,448200001.0
2008-01-15 07:11:00,1.51265,1.51282,1.51263,1.51263,429100001.0
2008-01-15 07:12:00,1.51262,1.51275,1.51244,1.51265,292700000.0
2008-01-15 07:13:00,1.51269,1.51292,1.51259,1.51275,229500000.0
2008-01-15 07:14:00,1.51271,1.51275,1.5119,1.51206,440300001.0
2008-01-15 07:15:00,1.51179,1.51208,1.51162,1.51205,279700000.0
2008-01-15 07:16:00,1.51191,1.51205,1.51184,1.51194,213800000.0
2008-01-15 07:17:00,1.51181,1.51196,1.51162,1.51162,218000000.0
2008-01-15 07:18:00,1.51146,1.5115,1.51111,1.51129,462600001.0
2008-01-15 07:19:00,1.51116,1.51135,1.51108,1.51135,352100001.0
2008-01-15 07:20:00,1.51117,1.51149,1.51103,1.51127,408200000.0
2008-01-15 07:21:00,1.51116,1.51137,1.51105,1.5111,258400001.0
2008-01-15 07:22:00,1.51096,1.51124,1.51096,1.51112,298100000.0
2008-01-15 07:23:00,1.51117,1.51135,1.51107,1.51112,433900000.0
2008-01-15 07:24:00,1.51118,1.51158,1.51118,1.51158,280300000.0
2008-01-15 07:25:00,1.51137,1.5116,1.51129,1.5116,448400000.0
2008-01-15 07:26:00,1.51159,1.51174,1.51142,1.5115,252400000.0
2008-01-15 07:27:00,1.51149,1.51173,1.51139,1.51173,164900000.0
2008-01-15 07:28:00,1.51148,1.51159,1.5113,1.5113,261300001.0
2008-01-15 07:29:00,1.51127,1.51157,1.51111,1.51135,200600000.0
2008-01-15 07:30:00,1.51143,1.51143,1.51122,1.51132,534900001.0
2008-01-15 07:31:00,1.51135,1.51155,1.51129,1.51155,265000001.0
2008-01-15 07:32:00,1.5114,1.51158,1.51126,1.51142,452200001.0
2008-01-15 07:33:00,1.51144,1.51152,1.51125,1.51137,335500001.0
2008-01-15 07:34:00,1.51141,1.51158,1.51139,1.51149,254600000.0
2008-01-15 07:35:00,1.51153,1.51167,1.51136,1.51167,321300003.0
2008-01-15 07:36:00,1.51172,1.5118,1.51153,1.51172,350800002.0
2008-01-15 07:37:00,1.51181,1.51196,1.51159,1.51168,182100000.0
2008-01-15 07:38:00,1.51165,1.51176,1.5116,1.51166,105600000.0
2008-01-15 07:39:00,1.51158,1.51158,1.51129,1.51135,425400001.0
2008-01-15 07:40:00,1.51128,1.51159,1.51118,1.51152,329400002.0
2008-01-15 07:41:00,1.51168,1.51218,1.5116,1.5116,641100002.0
2008-01-15 07:42:00,1.51149,1.51193,1.51147,1.51171,326900000.0
2008-01-15 07:43:00,1.51164,1.51184,1.51155,1.51173,204200000.0
2008-01-15 07:44:00,1.51183,1.51186,1.51157,1.51174,364100002.0
2008-01-15 07:45:00,1.51191,1.51208,1.51184,1.51195,371200000.0
2008-01-15 07:46:00,1.51179,1.51203,1.51174,1.51179,405800001.0
2008-01-15 07:47:00,1.51178,1.51189,1.51147,1.51147,611600001.0
2008-01-15 07:48:00,1.51149,1.51198,1.51147,1.51147,726800001.0
2008-01-15 07:49:00,1.51167,1.51202,1.5116,1.51173,683400004.0
2008-01-15 07:50:00,1.51168,1.51194,1.51163,1.51186,618500003.0
2008-01-15 07:51:00,1.51191,1.51196,1.51159,1.51185,572300001.0
2008-01-15 07:52:00,1.51175,1.51175,1.51126,1.51126,450600001.0
2008-01-15 07:53:00,1.51127,1.51127,1.51082,1.51126,569200000.0
2008-01-15 07:54:00,1.51122,1.51141,1.51116,1.51124,376400000.0
2008-01-15 07:55:00,1.51136,1.51163,1.51124,1.51163,406900001.0
2008-01-15 07:56:00,1.51176,1.51192,1.51139,1.51139,742300002.0
2008-01-15 07:57:00,1.51134,1.51162,1.51117,1.51125,582900000.0
2008-01-15 07:58:00,1.51132,1.51144,1.51115,1.51125,684000001.0
2008-01-15 07:59:00,1.51119,1.51147,1.51119,1.51131,497899999.0
2008-01-15 08:00:00,1.51141,1.51151,1.5112,1.51133,430100002.0
2008-01-15 08:01:00,1.51127,1.51166,1.51125,1.51131,525599999.0
2008-01-15 08:02:00,1.51119,1.51132,1.51113,1.51115,289000001.0
2008-01-15 08:03:00,1.51069,1.51074,1.5105,1.51052,422600001.0
2008-01-15 08:04:00,1.51038,1.51067,1.51032,1.51067,399900002.0
2008-01-15 08:05:00,1.51072,1.51083,1.51059,1.51083,288900000.0
2008-01-15 08:06:00,1.51091,1.51111,1.5106,1.51094,622100001.0
2008-01-15 08:07:00,1.51084,1.51093,1.51046,1.51063,465900001.0
2008-01-15 08:08:00,1.51079,1.511,1.51043,1.51096,402500000.0
2008-01-15 08:09:00,1.51102,1.51169,1.51063,1.51146,505800000.0
2008-01-15 08:10:00,1.51152,1.51229,1.51147,1.51155,579700000.0
2008-01-15 08:11:00,1.51154,1.51164,1.51119,1.5116,245300001.0
2008-01-15 08:12:00,1.51155,1.51155,1.51095,1.51138,396000001.0
2008-01-15 08:13:00,1.51144,1.51176,1.5113,1.51152,218000001.0
2008-01-15 08:14:00,1.51146,1.51166,1.51146,1.51158,98100000.0
2008-01-15 08:15:00,1.51152,1.51167,1.51145,1.5116,247000000.0
2008-01-15 08:16:00,1.51162,1.51177,1.51129,1.51143,255700000.0
2008-01-15 08:17:00,1.51134,1.51163,1.51134,1.5116,344900004.0
2008-01-15 08:18:00,1.51157,1.51163,1.5113,1.5114,140900000.0
2008-01-15 08:19:00,1.51151,1.51165,1.51148,1.51161,309300000.0
2008-01-15 08:20:00,1.51163,1.51173,1.51149,1.51154,269800000.0
2008-01-15 08:21:00,1.5117,1.51191,1.51165,1.51177,516100001.0
2008-01-15 08:22:00,1.51173,1.51194,1.5117,1.51179,330000000.0
2008-01-15 08:23:00,1.51193,1.51214,1.51177,1.51197,250400001.0
2008-01-15 08:24:00,1.51188,1.51228,1.51177,1.512,506500000.0
2008-01-15 08:25:00,1.5119,1.51239,1.51182,1.51205,569300001.0
2008-01-15 08:26:00,1.51204,1.51221,1.51193,1.51221,321400001.0
2008-01-15 08:27:00,1.51222,1.51246,1.51204,1.51228,434200001.0
2008-01-15 08:28:00,1.51223,1.51241,1.51218,1.5123,589100000.0
2008-01-15 08:29:00,1.51225,1.51242,1.51208,1.51209,434800000.0
2008-01-15 08:30:00,1.51191,1.51196,1.51162,1.51175,394400000.0
2008-01-15 08:31:00,1.51175,1.51193,1.51164,1.51183,270200002.0
2008-01-15 08:32:00,1.51186,1.51196,1.51171,1.51194,331300000.0
2008-01-15 08:33:00,1.51194,1.51207,1.51163,1.51183,181000000.0
2008-01-15 08:34:00,1.51169,1.51206,1.5116,1.51188,564100000.0
2008-01-15 08:35:00,1.51206,1.51214,1.51184,1.51206,472200001.0
2008-01-15 08:36:00,1.51208,1.5123,1.51193,1.51212,411400001.0
2008-01-15 08:37:00,1.51219,1.51219,1.51189,1.51205,350600002.0
2008-01-15 08:38:00,1.51205,1.51216,1.51186,1.5121,311600001.0
2008-01-15 08:39:00,1.51212,1.51226,1.51188,1.51226,539300003.0
2008-01-15 08:40:00,1.512,1.51229,1.5119,1.51196,365300001.0
2008-01-15 08:41:00,1.51189,1.51219,1.51156,1.51195,470800001.0
2008-01-15 08:42:00,1.51196,1.51219,1.5118,1.51189,484700003.0
2008-01-15 08:43:00,1.51197,1.51259,1.51197,1.51221,297000000.0
2008-01-15 08:44:00,1.51227,1.5125,1.51218,1.51247,477700000.0
2008-01-15 08:45:00,1.51252,1.51339,1.51244,1.51339,715799999.0
2008-01-15 08:46:00,1.51332,1.51352,1.51292,1.51341,787000002.0
2008-01-15 08:47:00,1.51345,1.51366,1.51328,1.51349,478500000.0
2008-01-15 08:48:00,1.51345,1.5139,1.51328,1.5139,364900003.0
2008-01-15 08:49:00,1.5139,1.51405,1.51361,1.51393,453000000.0
2008-01-15 08:50:00,1.51399,1.51399,1.5133,1.51352,500000002.0
2008-01-15 08:51:00,1.51348,1.51385,1.51303,1.51361,509200002.0
2008-01-15 08:52:00,1.51372,1.51419,1.51369,1.51369,586300002.0
2008-01-15 08:53:00,1.51367,1.51427,1.51365,1.51365,520300002.0
2008-01-15 08:54:00,1.51395,1.51407,1.51364,1.51394,653900000.0
2008-01-15 08:55:00,1.51415,1.51468,1.51408,1.51455,566000002.0
2008-01-15 08:56:00,1.51452,1.51474,1.51418,1.51439,550100000.0
2008-01-15 08:57:00,1.51444,1.5146,1.51392,1.51423,500600000.0
2008-01-15 08:58:00,1.51448,1.51448,1.51388,1.51403,426100001.0
2008-01-15 08:59:00,1.51399,1.51407,1.51372,1.51388,322100000.0
2008-01-15 09:00:00,1.51389,1.51453,1.51383,1.51437,483600001.0
2008-01-15 09:01:00,1.51449,1.51482,1.51445,1.51458,422000000.0
2008-01-15 09:02:00,1.5146,1.5151,1.51445,1.51488,728100002.0
2008-01-15 09:03:00,1.51493,1.51509,1.51461,1.51497,610900003.0
2008-01-15 09:04:00,1.51508,1.51552,1.51503,1.51503,703700001.0
2008-01-15 09:05:00,1.51501,1.51555,1.51501,1.51525,549600000.0
2008-01-15 09:06:00,1.5151,1.51545,1.51503,1.51529,503300002.0
2008-01-15 09:07:00,1.51535,1.51535,1.51512,1.5152,318100001.0
2008-01-15 09:08:00,1.51529,1.51556,1.51505,1.51526,254000000.0
2008-01-15 09:09:00,1.51538,1.51552,1.51519,1.51521,328300000.0
2008-01-15 09:10:00,1.51536,1.51536,1.51492,1.51518,349300000.0
2008-01-15 09:11:00,1.51516,1.51545,1.51504,1.51517,602999998.0
2008-01-15 09:12:00,1.51516,1.51551,1.51506,1.51506,455099999.0
2008-01-15 09:13:00,1.51522,1.51575,1.51518,1.51559,542600001.0
2008-01-15 09:14:00,1.51557,1.51561,1.51537,1.51561,322000000.0
2008-01-15 09:15:00,1.51583,1.51583,1.51546,1.51549,431100000.0
2008-01-15 09:16:00,1.51544,1.51558,1.51521,1.51538,522300003.0
2008-01-15 09:17:00,1.51541,1.51553,1.51518,1.51531,547300000.0
2008-01-15 09:18:00,1.51527,1.51561,1.51522,1.51559,224200001.0
2008-01-15 09:19:00,1.5157,1.51589,1.51544,1.51544,590600000.0
2008-01-15 09:20:00,1.51548,1.51555,1.51532,1.51532,266500001.0
2008-01-15 09:21:00,1.51559,1.51565,1.5154,1.51551,323300001.0
2008-01-15 09:22:00,1.51542,1.51542,1.51507,1.51512,324700001.0
2008-01-15 09:23:00,1.51503,1.51512,1.51476,1.51484,360800000.0
2008-01-15 09:24:00,1.51472,1.51509,1.51456,1.5149,312800002.0
2008-01-15 09:25:00,1.51511,1.51521,1.51489,1.51511,414500001.0
2008-01-15 09:26:00,1.51511,1.5153,1.51494,1.51514,541500001.0
2008-01-15 09:27:00,1.51523,1.5155,1.51523,1.51531,393700000.0
2008-01-15 09:28:00,1.51522,1.51554,1.5152,1.51533,467300000.0
2008-01-15 09:29:00,1.51534,1.51545,1.51515,1.51545,442700000.0
2008-01-15 09:30:00,1.51536,1.51536,1.51485,1.51492,657700002.0
2008-01-15 09:31:00,1.51495,1.51504,1.51472,1.5148,439500000.0
2008-01-15 09:32:00,1.51484,1.51502,1.51474,1.51502,426200002.0
2008-01-15 09:33:00,1.51504,1.51516,1.51491,1.51501,249500000.0
2008-01-15 09:34:00,1.51513,1.5154,1.51513,1.5153,400600000.0
2008-01-15 09:35:00,1.51532,1.51551,1.51522,1.51551,251400000.0
2008-01-15 09:36:00,1.51559,1.51559,1.51507,1.51531,387599999.0
2008-01-15 09:37:00,1.51547,1.51547,1.51501,1.51514,381500000.0
2008-01-15 09:38:00,1.51503,1.51519,1.51497,1.51507,388800002.0
2008-01-15 09:39:00,1.51504,1.51536,1.51495,1.51521,456100003.0
2008-01-15 09:40:00,1.51522,1.51522,1.51486,1.51498,374200000.0
2008-01-15 09:41:00,1.51506,1.51543,1.51492,1.51518,490900003.0
2008-01-15 09:42:00,1.51481,1.51492,1.51447,1.51492,493400002.0
2008-01-15 09:43:00,1.51482,1.51482,1.51429,1.51451,336000002.0
2008-01-15 09:44:00,1.51456,1.51487,1.51438,1.51457,417900000.0
2008-01-15 09:45:00,1.51476,1.5148,1.51429,1.5144,531500000.0
2008-01-15 09:46:00,1.5144,1.5154,1.5144,1.51452,310200001.0
2008-01-15 09:47:00,1.51457,1.51474,1.51438,1.51458,392100000.0
2008-01-15 09:48:00,1.51446,1.5148,1.51435,1.51456,336900000.0
2008-01-15 09:49:00,1.51447,1.51448,1.51395,1.51407,567800000.0
2008-01-15 09:50:00,1.51409,1.51439,1.51384,1.5142,458300000.0
2008-01-15 09:51:00,1.51413,1.51443,1.51392,1.51408,474000001.0
2008-01-15 09:52:00,1.51393,1.51393,1.51353,1.51368,440900000.0
2008-01-15 09:53:00,1.51388,1.51413,1.51355,1.51355,357100002.0
2008-01-15 09:54:00,1.51352,1.51392,1.51344,1.51364,542700000.0
2008-01-15 09:55:00,1.51353,1.51393,1.51347,1.51361,542600000.0
2008-01-15 09:56:00,1.51356,1.51376,1.51351,1.51364,368900002.0
2008-01-15 09:57:00,1.51352,1.5136,1.51338,1.51349,571700000.0
2008-01-15 09:58:00,1.51367,1.51395,1.51343,1.51376,788400000.0
2008-01-15 09:59:00,1.51396,1.51408,1.51362,1.5138,666800000.0
2008-01-15 10:00:00,1.51409,1.51428,1.51394,1.51404,260800000.0
2008-01-15 10:01:00,1.51387,1.51391,1.51353,1.51384,630700000.0
2008-01-15 10:02:00,1.51386,1.51397,1.51356,1.51386,715800001.0
2008-01-15 10:03:00,1.51363,1.51374,1.51313,1.51357,402499999.0
2008-01-15 10:04:00,1.51342,1.51342,1.51304,1.51309,423400000.0
2008-01-15 10:05:00,1.513,1.51346,1.51296,1.5133,409200001.0
2008-01-15 10:06:00,1.51321,1.51345,1.5126,1.5126,539900001.0
2008-01-15 10:07:00,1.51258,1.51301,1.51218,1.51222,525400001.0
2008-01-15 10:08:00,1.51213,1.51235,1.51196,1.51231,475400001.0
2008-01-15 10:09:00,1.51227,1.51295,1.51227,1.5128,476200001.0
2008-01-15 10:10:00,1.51269,1.51277,1.51225,1.51243,329100000.0
2008-01-15 10:11:00,1.51243,1.51271,1.51231,1.51242,355900000.0
2008-01-15 10:12:00,1.51234,1.51272,1.51224,1.51236,466000001.0
2008-01-15 10:13:00,1.51226,1.51255,1.51221,1.51252,514800000.0
2008-01-15 10:14:00,1.51249,1.51296,1.51225,1.51254,609200001.0
2008-01-15 10:15:00,1.51254,1.51268,1.51242,1.5125,411300001.0
2008-01-15 10:16:00,1.51239,1.51293,1.51239,1.51282,400700000.0
2008-01-15 10:17:00,1.51285,1.51285,1.51235,1.51249,351400000.0
2008-01-15 10:18:00,1.51262,1.51306,1.51262,1.51287,418100001.0
2008-01-15 10:19:00,1.51316,1.51389,1.51303,1.51348,274800000.0
2008-01-15 10:20:00,1.51364,1.51365,1.51334,1.51354,506600001.0
2008-01-15 10:21:00,1.51353,1.51429,1.51343,1.51388,356400000.0
2008-01-15 10:22:00,1.51401,1.51459,1.51401,1.51413,327900000.0
2008-01-15 10:23:00,1.51384,1.51416,1.51203,1.51207,470500001.0
2008-01-15 10:24:00,1.51219,1.51309,1.51196,1.51219,441200001.0
2008-01-15 10:25:00,1.51241,1.51241,1.51202,1.5121,370900000.0
2008-01-15 10:26:00,1.5119,1.5119,1.5113,1.51181,502700000.0
2008-01-15 10:27:00,1.51171,1.51195,1.5114,1.51147,504600003.0
2008-01-15 10:28:00,1.51147,1.51215,1.51147,1.51184,623400002.0
2008-01-15 10:29:00,1.51192,1.51205,1.5115,1.51164,486400001.0
2008-01-15 10:30:00,1.51139,1.51139,1.50961,1.51049,660100000.0
2008-01-15 10:31:00,1.5105,1.51081,1.51023,1.5108,525000001.0
2008-01-15 10:32:00,1.51078,1.51091,1.51044,1.51065,491900001.0
2008-01-15 10:33:00,1.51066,1.51075,1.51039,1.51062,497900002.0
2008-01-15 10:34:00,1.51054,1.51081,1.51051,1.51078,389700000.0
2008-01-15 10:35:00,1.5108,1.51108,1.5108,1.51093,474300000.0
2008-01-15 10:36:00,1.51102,1.51134,1.51098,1.5112,507600000.0
2008-01-15 10:37:00,1.51118,1.51136,1.51093,1.51123,567400000.0
2008-01-15 10:38:00,1.51119,1.51147,1.51103,1.5114,409200001.0
2008-01-15 10:39:00,1.51152,1.51166,1.51135,1.5115,430500000.0
2008-01-15 10:40:00,1.51158,1.51199,1.5114,1.51189,354700001.0
2008-01-15 10:41:00,1.51199,1.51218,1.51152,1.51169,683300000.0
2008-01-15 10:42:00,1.51147,1.51185,1.51145,1.51171,417900000.0
2008-01-15 10:43:00,1.51198,1.51199,1.51164,1.51178,430600002.0
2008-01-15 10:44:00,1.51194,1.51208,1.51164,1.51197,595300000.0
2008-01-15 10:45:00,1.51194,1.51194,1.51146,1.51175,580600001.0
2008-01-15 10:46:00,1.5116,1.51167,1.51138,1.51155,307700002.0
2008-01-15 10:47:00,1.51143,1.51159,1.51127,1.51135,387300001.0
2008-01-15 10:48:00,1.51146,1.51157,1.51132,1.51133,502600000.0
2008-01-15 10:49:00,1.51125,1.51142,1.51118,1.51121,311600000.0
2008-01-15 10:50:00,1.51116,1.5113,1.51083,1.51112,482400001.0
2008-01-15 10:51:00,1.51092,1.51148,1.51092,1.51117,495500000.0
2008-01-15 10:52:00,1.51121,1.51162,1.51121,1.51146,329300000.0
2008-01-15 10:53:00,1.5114,1.51146,1.51116,1.51127,367700001.0
2008-01-15 10:54:00,1.51138,1.51161,1.51131,1.51151,466400002.0
2008-01-15 10:55:00,1.51154,1.51175,1.51115,1.51139,467300001.0
2008-01-15 10:56:00,1.51145,1.51162,1.51115,1.51162,504400003.0
2008-01-15 10:57:00,1.51169,1.5117,1.51143,1.51168,335300001.0
2008-01-15 10:58:00,1.5117,1.5117,1.51127,1.51144,433700002.0
2008-01-15 10:59:00,1.51151,1.51189,1.51134,1.51166,755100003.0
2008-01-15 11:00:00,1.51181,1.51181,1.5114,1.51159,536800000.0
2008-01-15 11:01:00,1.51152,1.51176,1.51143,1.51154,576000001.0
2008-01-15 11:02:00,1.51146,1.51162,1.51129,1.51149,513800001.0
2008-01-15 11:03:00,1.51156,1.51164,1.51135,1.51147,236000001.0
2008-01-15 11:04:00,1.51119,1.51129,1.51091,1.51106,537100004.0
2008-01-15 11:05:00,1.51067,1.51091,1.51031,1.51045,418800000.0
2008-01-15 11:06:00,1.51052,1.51064,1.51019,1.51044,602900001.0
2008-01-15 11:07:00,1.51003,1.51034,1.51001,1.51021,269800001.0
2008-01-15 11:08:00,1.51031,1.51034,1.51003,1.51021,351500001.0
2008-01-15 11:09:00,1.51015,1.51029,1.50984,1.50984,401700002.0
2008-01-15 11:10:00,1.50987,1.50994,1.50964,1.50984,468600000.0
2008-01-15 11:11:00,1.50931,1.50969,1.50917,1.50967,478200001.0
2008-01-15 11:12:00,1.50967,1.50986,1.50944,1.50986,545300000.0
2008-01-15 11:13:00,1.50988,1.50989,1.5094,1.50946,375500000.0
2008-01-15 11:14:00,1.50938,1.50953,1.5092,1.50953,481200000.0
2008-01-15 11:15:00,1.50967,1.50969,1.50942,1.50957,475200000.0
2008-01-15 11:16:00,1.50946,1.50959,1.50919,1.50944,463500000.0
2008-01-15 11:17:00,1.50933,1.50945,1.50922,1.50936,441800002.0
2008-01-15 11:18:00,1.5093,1.50942,1.50909,1.50928,328100000.0
2008-01-15 11:19:00,1.50913,1.50928,1.50898,1.50904,343200000.0
2008-01-15 11:20:00,1.50898,1.50907,1.50842,1.50903,580100000.0
2008-01-15 11:21:00,1.50924,1.50943,1.50899,1.50902,641000003.0
2008-01-15 11:22:00,1.50907,1.50945,1.50901,1.50933,519500000.0
2008-01-15 11:23:00,1.50935,1.50942,1.50915,1.50937,469500000.0
2008-01-15 11:24:00,1.50924,1.50929,1.50893,1.50924,436500000.0
2008-01-15 11:25:00,1.50927,1.5094,1.50905,1.50912,395000000.0
2008-01-15 11:26:00,1.50894,1.50945,1.50867,1.50939,531700002.0
2008-01-15 11:27:00,1.50944,1.50956,1.50921,1.50949,570100001.0
2008-01-15 11:28:00,1.5092,1.50942,1.50899,1.50912,374000000.0
2008-01-15 11:29:00,1.50932,1.5095,1.50893,1.5095,503200000.0
2008-01-15 11:30:00,1.50945,1.50969,1.50925,1.50945,433300001.0
2008-01-15 11:31:00,1.50945,1.50977,1.50926,1.50953,575300001.0
2008-01-15 11:32:00,1.50955,1.50979,1.50946,1.50954,462700000.0
2008-01-15 11:33:00,1.50943,1.50959,1.50941,1.50957,475900000.0
2008-01-15 11:34:00,1.5095,1.50994,1.50939,1.5098,609900001.0
2008-01-15 11:35:00,1.50999,1.50999,1.50965,1.5098,477200002.0
2008-01-15 11:36:00,1.50974,1.51014,1.50968,1.51004,494600000.0
2008-01-15 11:37:00,1.51006,1.51018,1.50989,1.51002,480500000.0
2008-01-15 11:38:00,1.50997,1.50999,1.50969,1.50999,572800003.0
2008-01-15 11:39:00,1.51009,1.51043,1.51009,1.51029,677200003.0
2008-01-15 11:40:00,1.51016,1.51016,1.50965,1.50977,601300002.0
2008-01-15 11:41:00,1.50974,1.51006,1.50953,1.51006,692600001.0
2008-01-15 11:42:00,1.5101,1.51027,1.50982,1.51008,573300001.0
2008-01-15 11:43:00,1.51002,1.51002,1.50966,1.50974,509100001.0
2008-01-15 11:44:00,1.50979,1.51025,1.50971,1.50989,629000001.0
2008-01-15 11:45:00,1.50987,1.51077,1.50987,1.51047,527300001.0
2008-01-15 11:46:00,1.51055,1.51055,1.51025,1.51029,540200001.0
2008-01-15 11:47:00,1.51023,1.51053,1.51019,1.51028,418100000.0
2008-01-15 11:48:00,1.51025,1.51074,1.51025,1.51062,524200001.0
2008-01-15 11:49:00,1.51078,1.51116,1.51072,1.51093,443500002.0
2008-01-15 11:50:00,1.51103,1.51144,1.51091,1.51091,391000001.0
2008-01-15 11:51:00,1.51094,1.51127,1.51087,1.51105,192599999.0
2008-01-15 11:52:00,1.51098,1.51112,1.5109,1.51095,290400000.0
2008-01-15 11:53:00,1.51086,1.51112,1.51086,1.51095,188700000.0
2008-01-15 11:54:00,1.51107,1.51115,1.51079,1.51105,360100001.0
2008-01-15 11:55:00,1.51117,1.51138,1.51112,1.51128,434300001.0
2008-01-15 11:56:00,1.51124,1.51126,1.5107,1.51089,387400000.0
2008-01-15 11:57:00,1.51105,1.51115,1.51079,1.51103,572100004.0
2008-01-15 11:58:00,1.51106,1.51116,1.51073,1.51073,384900000.0
2008-01-15 11:59:00,1.51067,1.51081,1.5105,1.51063,429100000.0
2008-01-15 12:00:00,1.51066,1.51066,1.50993,1.5102,519800001.0
2008-01-15 12:01:00,1.51028,1.5106,1.51013,1.51036,430000001.0
2008-01-15 12:02:00,1.51042,1.51068,1.51006,1.51061,414200001.0
2008-01-15 12:03:00,1.51071,1.51076,1.51034,1.5106,392500001.0
2008-01-15 12:04:00,1.51069,1.51076,1.51036,1.51049,387100000.0
2008-01-15 12:05:00,1.51054,1.51063,1.51016,1.5102,424600001.0
2008-01-15 12:06:00,1.51009,1.51049,1.51009,1.51024,353600000.0
2008-01-15 12:07:00,1.51041,1.51077,1.51034,1.51077,358800001.0
2008-01-15 12:08:00,1.51078,1.51105,1.51067,1.51093,584500004.0
2008-01-15 12:09:00,1.51098,1.51101,1.51073,1.51099,446000000.0
2008-01-15 12:10:00,1.51093,1.51102,1.51068,1.51096,369400000.0
2008-01-15 12:11:00,1.51095,1.51163,1.51094,1.51163,209300001.0
2008-01-15 12:12:00,1.51158,1.51194,1.51142,1.51185,264599999.0
2008-01-15 12:13:00,1.51183,1.51188,1.51157,1.51171,492000002.0
2008-01-15 12:14:00,1.51187,1.51232,1.51167,1.51198,642700002.0
2008-01-15 12:15:00,1.51188,1.51234,1.51167,1.51234,291700000.0
2008-01-15 12:16:00,1.51225,1.5126,1.51215,1.51237,413900000.0
2008-01-15 12:17:00,1.51243,1.5125,1.51226,1.5125,210700000.0
2008-01-15 12:18:00,1.51262,1.51289,1.51227,1.51289,339000000.0
2008-01-15 12:19:00,1.51294,1.51294,1.51232,1.51232,491100002.0
2008-01-15 12:20:00,1.51235,1.51271,1.5122,1.51259,424500001.0
2008-01-15 12:21:00,1.51256,1.51267,1.51236,1.51267,442600000.0
2008-01-15 12:22:00,1.51275,1.51288,1.51264,1.51277,325600001.0
2008-01-15 12:23:00,1.51253,1.51286,1.51245,1.51277,357900000.0
2008-01-15 12:24:00,1.5126,1.51307,1.5126,1.51287,627399999.0
2008-01-15 12:25:00,1.51284,1.5129,1.51221,1.51229,403500000.0
2008-01-15 12:26:00,1.51212,1.51235,1.5117,1.51186,422300000.0
2008-01-15 12:27:00,1.51179,1.51194,1.51167,1.51172,478400001.0
2008-01-15 12:28:00,1.51153,1.5116,1.51118,1.51131,530000000.0
2008-01-15 12:29:00,1.51116,1.51117,1.5108,1.51093,690200002.0
2008-01-15 12:30:00,1.51104,1.51129,1.51078,1.51089,597400002.0
2008-01-15 12:31:00,1.51096,1.51119,1.51084,1.51104,623000000.0
2008-01-15 12:32:00,1.51111,1.51143,1.51095,1.5113,667800000.0
2008-01-15 12:33:00,1.51126,1.51156,1.5112,1.51127,684200001.0
2008-01-15 12:34:00,1.51118,1.51126,1.51078,1.51099,605300001.0
2008-01-15 12:35:00,1.51107,1.51114,1.51085,1.51096,691700003.0
2008-01-15 12:36:00,1.51086,1.51116,1.51084,1.511,426700001.0
2008-01-15 12:37:00,1.51106,1.51118,1.51095,1.51118,578200000.0
2008-01-15 12:38:00,1.51113,1.51136,1.51092,1.5111,679500001.0
2008-01-15 12:39:00,1.51088,1.51088,1.51037,1.51058,398400001.0
2008-01-15 12:40:00,1.51059,1.51078,1.51056,1.51076,490700000.0
2008-01-15 12:41:00,1.51079,1.51107,1.51078,1.51093,229200000.0
2008-01-15 12:42:00,1.51058,1.51094,1.51058,1.51088,350100000.0
2008-01-15 12:43:00,1.51087,1.51094,1.51067,1.51073,490300000.0
2008-01-15 12:44:00,1.51073,1.51091,1.51059,1.51074,394200002.0
2008-01-15 12:45:00,1.51084,1.51095,1.51056,1.51069,407200000.0
2008-01-15 12:46:00,1.51072,1.51075,1.5105,1.51066,459900000.0
2008-01-15 12:47:00,1.51066,1.51077,1.51049,1.51058,352000001.0
2008-01-15 12:48:00,1.51063,1.5107,1.51045,1.51058,432700000.0
2008-01-15 12:49:00,1.51063,1.51063,1.51012,1.51012,449500001.0
2008-01-15 12:50:00,1.51009,1.51022,1.50965,1.50976,507400001.0
2008-01-15 12:51:00,1.50946,1.50982,1.5094,1.5095,420500001.0
2008-01-15 12:52:00,1.50949,1.50964,1.50906,1.50954,314200000.0
2008-01-15 12:53:00,1.50962,1.50988,1.50921,1.50959,259000000.0
2008-01-15 12:54:00,1.5097,1.51044,1.5097,1.51044,395900001.0
2008-01-15 12:55:00,1.51046,1.51072,1.5104,1.51052,459600002.0
2008-01-15 12:56:00,1.51054,1.51064,1.51019,1.51019,449800000.0
2008-01-15 12:57:00,1.51008,1.51047,1.51004,1.51007,578300001.0
2008-01-15 12:58:00,1.51027,1.51039,1.51015,1.51039,331300001.0
2008-01-15 12:59:00,1.51003,1.51011,1.50969,1.50971,678400005.0
2008-01-15 13:00:00,1.50968,1.50986,1.50959,1.50981,295600000.0
2008-01-15 13:01:00,1.50987,1.51006,1.50975,1.50999,359600000.0
2008-01-15 13:02:00,1.50986,1.51013,1.50983,1.50997,375400002.0
2008-01-15 13:03:00,1.50986,1.51005,1.5097,1.51005,486200002.0
2008-01-15 13:04:00,1.50995,1.51007,1.50935,1.50938,272300000.0
2008-01-15 13:05:00,1.50927,1.50956,1.50855,1.50857,141000000.0
2008-01-15 13:06:00,1.50856,1.50899,1.50854,1.50888,379900002.0
2008-01-15 13:07:00,1.50881,1.50885,1.5086,1.50872,306200000.0
2008-01-15 13:08:00,1.50879,1.5088,1.50844,1.5088,156100000.0
2008-01-15 13:09:00,1.50868,1.50889,1.50854,1.50865,365599999.0
2008-01-15 13:10:00,1.50882,1.50936,1.50874,1.50918,157600000.0
2008-01-15 13:11:00,1.50926,1.50955,1.50923,1.50945,395900001.0
2008-01-15 13:12:00,1.50945,1.50961,1.50897,1.5091,260600000.0
2008-01-15 13:13:00,1.50909,1.5093,1.509,1.50922,318900001.0
2008-01-15 13:14:00,1.50941,1.50958,1.50928,1.50942,327500000.0
2008-01-15 13:15:00,1.50951,1.51035,1.5094,1.51035,423300000.0
2008-01-15 13:16:00,1.51032,1.51072,1.51001,1.51001,134700000.0
2008-01-15 13:17:00,1.50987,1.50996,1.50943,1.50943,117400000.0
2008-01-15 13:18:00,1.5094,1.50963,1.50933,1.5095,293800001.0
2008-01-15 13:19:00,1.50947,1.50962,1.50934,1.50952,292900000.0
2008-01-15 13:20:00,1.50958,1.50962,1.50939,1.5095,171600000.0
2008-01-15 13:21:00,1.50957,1.50975,1.50957,1.50974,177500000.0
2008-01-15 13:22:00,1.50978,1.50992,1.5096,1.50979,209500000.0
2008-01-15 13:23:00,1.50971,1.50999,1.50971,1.50999,231400000.0
2008-01-15 13:24:00,1.51002,1.51033,1.50991,1.51033,218700000.0
2008-01-15 13:25:00,1.5104,1.51048,1.51018,1.5102,155200001.0
2008-01-15 13:26:00,1.51038,1.51038,1.50987,1.51016,201400000.0
2008-01-15 13:27:00,1.51007,1.51043,1.51007,1.5102,369800001.0
2008-01-15 13:28:00,1.5102,1.5105,1.51012,1.51022,443400001.0
2008-01-15 13:29:00,1.51022,1.51082,1.50997,1.51082,652200001.0
2008-01-15 13:30:00,1.51101,1.51145,1.51092,1.51123,528400002.0
2008-01-15 13:31:00,1.5114,1.51173,1.51089,1.51089,554000000.0
2008-01-15 13:32:00,1.51102,1.51162,1.51102,1.51145,200500000.0
2008-01-15 13:33:00,1.51146,1.51192,1.51146,1.51164,422300002.0
2008-01-15 13:34:00,1.51156,1.51171,1.51105,1.51129,294000000.0
2008-01-15 13:35:00,1.51137,1.51157,1.51131,1.51142,394200000.0
2008-01-15 13:36:00,1.51143,1.51143,1.51037,1.51037,390800000.0
2008-01-15 13:37:00,1.51022,1.51092,1.51022,1.51078,495200001.0
2008-01-15 13:38:00,1.51094,1.51145,1.5109,1.51107,445800001.0
2008-01-15 13:39:00,1.5108,1.51105,1.51076,1.511,275400000.0
2008-01-15 13:40:00,1.5109,1.51123,1.51073,1.51104,399800000.0
2008-01-15 13:41:00,1.51127,1.51127,1.511,1.51102,212600001.0
2008-01-15 13:42:00,1.51105,1.51122,1.51105,1.51108,152000000.0
2008-01-15 13:43:00,1.51096,1.511,1.51049,1.51065,145300001.0
2008-01-15 13:44:00,1.51038,1.51044,1.51015,1.51025,240600000.0
2008-01-15 13:45:00,1.51023,1.51029,1.50993,1.50995,527700000.0
2008-01-15 13:46:00,1.50994,1.51041,1.50994,1.51028,486800000.0
2008-01-15 13:47:00,1.51027,1.51042,1.50979,1.50991,420200000.0
2008-01-15 13:48:00,1.50979,1.5101,1.50952,1.51003,246500000.0
2008-01-15 13:49:00,1.51009,1.51023,1.50996,1.50996,195200000.0
2008-01-15 13:50:00,1.51014,1.51039,1.50984,1.51037,291500001.0
2008-01-15 13:51:00,1.51031,1.51036,1.50987,1.51003,221900000.0
2008-01-15 13:52:00,1.50995,1.5102,1.50971,1.50997,414900001.0
2008-01-15 13:53:00,1.50988,1.50996,1.50947,1.50949,557900003.0
2008-01-15 13:54:00,1.50927,1.50946,1.50892,1.50917,342700001.0
2008-01-15 13:55:00,1.50928,1.50928,1.50905,1.50908,329100001.0
2008-01-15 13:56:00,1.50909,1.50925,1.50894,1.50925,404700000.0
2008-01-15 13:57:00,1.509,1.50912,1.50873,1.50907,404800000.0
2008-01-15 13:58:00,1.50899,1.50902,1.5079,1.5079,215500000.0
2008-01-15 13:59:00,1.50772,1.50786,1.50675,1.50707,391500000.0
2008-01-15 14:00:00,1.50672,1.50702,1.50634,1.50662,276200000.0
2008-01-15 14:01:00,1.50655,1.5067,1.5057,1.5057,356200000.0
2008-01-15 14:02:00,1.50569,1.50622,1.50563,1.50586,350800001.0
2008-01-15 14:03:00,1.50582,1.50643,1.50568,1.50643,424200000.0
2008-01-15 14:04:00,1.50655,1.50695,1.50655,1.50674,412800003.0
2008-01-15 14:05:00,1.50683,1.5073,1.50675,1.50713,355200002.0
2008-01-15 14:06:00,1.50735,1.50755,1.507,1.50733,315400002.0
2008-01-15 14:07:00,1.50732,1.50732,1.50667,1.50677,328100001.0
2008-01-15 14:08:00,1.50668,1.50683,1.50647,1.50675,336300000.0
2008-01-15 14:09:00,1.50684,1.50702,1.50668,1.50671,154400001.0
2008-01-15 14:10:00,1.50667,1.50697,1.50667,1.50679,222900000.0
2008-01-15 14:11:00,1.50665,1.50665,1.50588,1.50591,99700000.0
2008-01-15 14:12:00,1.50565,1.50584,1.5045,1.50464,231300000.0
2008-01-15 14:13:00,1.50461,1.50525,1.50447,1.50525,160800001.0
2008-01-15 14:14:00,1.50517,1.50551,1.50496,1.50551,191700000.0
2008-01-15 14:15:00,1.50551,1.50559,1.50455,1.50492,351300000.0
2008-01-15 14:16:00,1.50483,1.50512,1.50473,1.50486,156600000.0
2008-01-15 14:17:00,1.50482,1.50482,1.50404,1.50452,715000006.0
2008-01-15 14:18:00,1.50462,1.505,1.5045,1.50478,409300000.0
2008-01-15 14:19:00,1.50465,1.50496,1.50462,1.50463,394400000.0
2008-01-15 14:20:00,1.50475,1.50496,1.50472,1.50479,199200001.0
2008-01-15 14:21:00,1.50478,1.50534,1.50478,1.50517,373100001.0
2008-01-15 14:22:00,1.50528,1.50528,1.50453,1.50461,671600004.0
2008-01-15 14:23:00,1.50462,1.5049,1.50448,1.5049,169900001.0
2008-01-15 14:24:00,1.50459,1.50478,1.50435,1.50449,421900000.0
2008-01-15 14:25:00,1.50472,1.50553,1.50472,1.50549,561700002.0
2008-01-15 14:26:00,1.50551,1.50564,1.50522,1.5054,612200000.0
2008-01-15 14:27:00,1.50552,1.50639,1.50552,1.50639,436800001.0
2008-01-15 14:28:00,1.50626,1.50632,1.50576,1.50632,37600000.0
2008-01-15 14:29:00,1.50641,1.50641,1.50613,1.50621,38200000.0
2008-01-15 14:30:00,1.5062,1.50652,1.50587,1.50652,43600000.0
2008-01-15 14:31:00,1.50634,1.50653,1.50625,1.50625,62300000.0
2008-01-15 14:32:00,1.50635,1.50669,1.50635,1.50665,23400000.0
2008-01-15 14:33:00,1.50645,1.50685,1.50645,1.5068,37500000.0
2008-01-15 14:34:00,1.50689,1.5071,1.50681,1.5071,21200000.0
2008-01-15 14:35:00,1.50733,1.50749,1.50731,1.50743,83799998.0
2008-01-15 14:36:00,1.50753,1.50767,1.50712,1.50712,55000000.0
2008-01-15 14:37:00,1.50762,1.50776,1.50756,1.50776,41100000.0
2008-01-15 14:38:00,1.50785,1.50785,1.50758,1.50781,36600000.0
2008-01-15 14:39:00,1.50751,1.50795,1.50717,1.50792,38500000.0
2008-01-15 14:40:00,1.50793,1.50801,1.50766,1.50777,34000000.0
2008-01-15 14:41:00,1.50779,1.50782,1.50765,1.50774,62600000.0
2008-01-15 14:42:00,1.50777,1.50806,1.50734,1.50734,46200000.0
2008-01-15 14:43:00,1.50781,1.50828,1.50781,1.50804,48000000.0
2008-01-15 14:44:00,1.50809,1.50818,1.50793,1.50808,45600000.0
2008-01-15 14:45:00,1.50808,1.50813,1.50773,1.50785,79199999.0
2008-01-15 14:46:00,1.50789,1.50789,1.50747,1.50747,40400000.0
2008-01-15 14:47:00,1.50744,1.50776,1.50744,1.5076,31800000.0
2008-01-15 14:48:00,1.50758,1.50763,1.50745,1.50761,50300000.0
2008-01-15 14:49:00,1.50756,1.50766,1.50742,1.50755,65600000.0
2008-01-15 14:50:00,1.50741,1.50772,1.50741,1.50772,51500000.0
2008-01-15 14:51:00,1.50778,1.50778,1.50755,1.50757,37400000.0
2008-01-15 14:52:00,1.50766,1.50795,1.50749,1.50768,45900000.0
2008-01-15 14:53:00,1.50752,1.50755,1.50702,1.50702,23600000.0
2008-01-15 14:54:00,1.5073,1.50774,1.50696,1.50744,39200000.0
2008-01-15 14:55:00,1.50785,1.50796,1.50764,1.50773,40000000.0
2008-01-15 14:56:00,1.50785,1.50791,1.50769,1.5079,29000000.0
2008-01-15 14:57:00,1.5077,1.50786,1.5077,1.50775,30600000.0
2008-01-15 14:58:00,1.50799,1.50826,1.50792,1.50792,51400000.0
2008-01-15 14:59:00,1.50798,1.50798,1.50759,1.50793,27800000.0
2008-01-15 15:00:00,1.50809,1.50881,1.50809,1.50826,54900000.0
2008-01-15 15:01:00,1.50879,1.50892,1.50872,1.50878,39800000.0
2008-01-15 15:02:00,1.50893,1.50895,1.50868,1.50879,34200000.0
2008-01-15 15:03:00,1.50866,1.50873,1.50826,1.50836,47800000.0
2008-01-15 15:04:00,1.50842,1.50886,1.50842,1.50886,52000000.0
2008-01-15 15:05:00,1.50875,1.50882,1.50854,1.50854,33700000.0
2008-01-15 15:06:00,1.50838,1.50838,1.50796,1.50823,39100000.0
2008-01-15 15:07:00,1.50842,1.50853,1.50816,1.50836,51000000.0
2008-01-15 15:08:00,1.50828,1.5084,1.50775,1.50809,56800000.0
2008-01-15 15:09:00,1.50796,1.50807,1.50764,1.50791,35200000.0
2008-01-15 15:10:00,1.5079,1.50807,1.50771,1.50771,52100000.0
2008-01-15 15:11:00,1.50788,1.50839,1.50784,1.50829,37600000.0
2008-01-15 15:12:00,1.50799,1.50832,1.50793,1.50827,29800000.0
2008-01-15 15:13:00,1.50837,1.50852,1.5082,1.50851,28800000.0
2008-01-15 15:14:00,1.50881,1.50907,1.50881,1.50896,37800000.0
2008-01-15 15:15:00,1.50903,1.50936,1.50875,1.5092,31800000.0
2008-01-15 15:16:00,1.50913,1.50938,1.50909,1.50929,31200000.0
2008-01-15 15:17:00,1.50925,1.50947,1.50916,1.50947,38800000.0
2008-01-15 15:18:00,1.50932,1.50932,1.50889,1.50917,46500000.0
2008-01-15 15:19:00,1.50919,1.50933,1.509,1.50915,31300000.0
2008-01-15 15:20:00,1.50913,1.51024,1.50913,1.51024,29100000.0
2008-01-15 15:21:00,1.51025,1.51029,1.51005,1.51029,34500000.0
2008-01-15 15:22:00,1.51007,1.51042,1.51004,1.51009,34000000.0
2008-01-15 15:23:00,1.51006,1.51007,1.5098,1.51007,49300000.0
2008-01-15 15:24:00,1.51017,1.51033,1.51,1.51019,32000000.0
2008-01-15 15:25:00,1.51014,1.51033,1.51009,1.51009,23000000.0
2008-01-15 15:26:00,1.51028,1.51043,1.51012,1.51043,35600000.0
2008-01-15 15:27:00,1.51049,1.51073,1.51041,1.5105,51400000.0
2008-01-15 15:28:00,1.51039,1.51063,1.51033,1.51033,49900000.0
2008-01-15 15:29:00,1.51022,1.51128,1.51004,1.5111,54600000.0
2008-01-15 15:30:00,1.51098,1.51189,1.5105,1.51184,30600000.0
2008-01-15 15:31:00,1.512,1.51234,1.51168,1.5123,33800000.0
2008-01-15 15:32:00,1.51236,1.51288,1.51215,1.51288,61400000.0
2008-01-15 15:33:00,1.51321,1.51348,1.51248,1.51281,56400001.0
2008-01-15 15:34:00,1.51253,1.51326,1.51244,1.51305,23400000.0
2008-01-15 15:35:00,1.51349,1.5138,1.51293,1.51326,44700000.0
2008-01-15 15:36:00,1.51354,1.51378,1.51321,1.51321,42800000.0
2008-01-15 15:37:00,1.51328,1.51454,1.51328,1.51424,44400000.0
2008-01-15 15:38:00,1.51396,1.51405,1.51353,1.5136,31400000.0
2008-01-15 15:39:00,1.5135,1.5139,1.51343,1.51378,25800000.0
2008-01-15 15:40:00,1.51409,1.51418,1.51364,1.5137,30800000.0
2008-01-15 15:41:00,1.51386,1.51407,1.5137,1.51401,22000000.0
2008-01-15 15:42:00,1.51396,1.51414,1.51366,1.51387,33200000.0
2008-01-15 15:43:00,1.5138,1.51412,1.51356,1.51371,44300000.0
2008-01-15 15:44:00,1.51376,1.51397,1.5135,1.5138,38700000.0
2008-01-15 15:45:00,1.51335,1.51394,1.51322,1.51351,48400000.0
2008-01-15 15:46:00,1.51345,1.51352,1.51332,1.51334,40900000.0
2008-01-15 15:47:00,1.51346,1.51356,1.51286,1.51315,49300000.0
2008-01-15 15:48:00,1.51297,1.51346,1.51281,1.51329,44200001.0
2008-01-15 15:49:00,1.51324,1.51329,1.51236,1.51282,44800000.0
2008-01-15 15:50:00,1.51263,1.51284,1.51192,1.51192,25600000.0
2008-01-15 15:51:00,1.51152,1.51211,1.51141,1.51203,46000000.0
2008-01-15 15:52:00,1.51183,1.51208,1.51159,1.51164,59500000.0
2008-01-15 15:53:00,1.51151,1.51176,1.51147,1.51158,48000000.0
2008-01-15 15:54:00,1.51159,1.51224,1.51142,1.51224,30200000.0
2008-01-15 15:55:00,1.51249,1.51284,1.51228,1.51276,40600001.0
2008-01-15 15:56:00,1.5124,1.51284,1.5124,1.51253,32800000.0
2008-01-15 15:57:00,1.51217,1.5126,1.51217,1.5126,21200000.0
2008-01-15 15:58:00,1.51253,1.51264,1.51236,1.51261,33800000.0
2008-01-15 15:59:00,1.51261,1.51278,1.51239,1.51278,69000001.0
2008-01-15 16:00:00,1.51291,1.513,1.51266,1.51285,55000001.0
2008-01-15 16:01:00,1.51276,1.51289,1.51268,1.51289,33600000.0
2008-01-15 16:02:00,1.51296,1.51327,1.51261,1.51326,24000000.0
2008-01-15 16:03:00,1.51296,1.51322,1.51294,1.51294,43600001.0
2008-01-15 16:04:00,1.51283,1.51283,1.51247,1.5125,35400000.0
2008-01-15 16:05:00,1.51232,1.51254,1.51231,1.51254,23000000.0
2008-01-15 16:06:00,1.51254,1.51302,1.51254,1.51275,42200000.0
2008-01-15 16:07:00,1.51267,1.51277,1.51253,1.51259,29400000.0
2008-01-15 16:08:00,1.51245,1.5125,1.51227,1.51243,43800000.0
2008-01-15 16:09:00,1.51232,1.51258,1.51213,1.51246,60600000.0
2008-01-15 16:10:00,1.51273,1.5129,1.51229,1.51261,28200000.0
2008-01-15 16:11:00,1.51274,1.51304,1.5125,1.5125,27800000.0
2008-01-15 16:12:00,1.51249,1.51323,1.51248,1.51323,34200000.0
2008-01-15 16:13:00,1.5134,1.5134,1.51323,1.51334,20800000.0
2008-01-15 16:14:00,1.51347,1.51366,1.5133,1.51356,56200001.0
2008-01-15 16:15:00,1.51317,1.51382,1.51315,1.51365,39700000.0
2008-01-15 16:16:00,1.51361,1.51397,1.51354,1.5136,30400000.0
2008-01-15 16:17:00,1.51364,1.51413,1.51345,1.5135,39800001.0
2008-01-15 16:18:00,1.51359,1.51362,1.51311,1.51321,23200000.0
2008-01-15 16:19:00,1.51351,1.51351,1.51307,1.51327,32600000.0
2008-01-15 16:20:00,1.51335,1.51362,1.51313,1.51346,50700000.0
2008-01-15 16:21:00,1.51379,1.51391,1.51334,1.51358,40000000.0
2008-01-15 16:22:00,1.51365,1.51377,1.51336,1.51352,27000000.0
2008-01-15 16:23:00,1.51361,1.51361,1.51331,1.51345,36600000.0
2008-01-15 16:24:00,1.51347,1.51358,1.51318,1.51318,31800000.0
2008-01-15 16:25:00,1.51308,1.51308,1.51243,1.51246,62400001.0
2008-01-15 16:26:00,1.51281,1.51287,1.51261,1.51267,49600000.0
2008-01-15 16:27:00,1.51291,1.51317,1.51288,1.51288,37600000.0
2008-01-15 16:28:00,1.51325,1.51341,1.51291,1.51319,44600000.0
2008-01-15 16:29:00,1.5133,1.5133,1.51303,1.51307,24200000.0
2008-01-15 16:30:00,1.51321,1.51332,1.51295,1.51329,48300000.0
2008-01-15 16:31:00,1.51328,1.51345,1.51327,1.51334,36400000.0
2008-01-15 16:32:00,1.51359,1.51359,1.5131,1.51353,46299999.0
2008-01-15 16:33:00,1.51375,1.51379,1.51359,1.51374,38600000.0
2008-01-15 16:34:00,1.5138,1.51405,1.51358,1.51404,43400000.0
2008-01-15 16:35:00,1.51405,1.51405,1.51356,1.51385,51000000.0
2008-01-15 16:36:00,1.5138,1.51406,1.51361,1.51386,37600000.0
2008-01-15 16:37:00,1.51389,1.51405,1.51366,1.51393,55800001.0
2008-01-15 16:38:00,1.51375,1.5138,1.51349,1.51352,37600000.0
2008-01-15 16:39:00,1.51347,1.51347,1.51319,1.51319,23400000.0
2008-01-15 16:40:00,1.51307,1.51325,1.51284,1.51293,37600000.0
2008-01-15 16:41:00,1.51296,1.51304,1.51248,1.51297,19600000.0
2008-01-15 16:42:00,1.51299,1.5132,1.51294,1.51301,36500000.0
2008-01-15 16:43:00,1.51312,1.51331,1.51294,1.51309,44600000.0
2008-01-15 16:44:00,1.5132,1.51337,1.51315,1.51325,48100000.0
2008-01-15 16:45:00,1.51309,1.51312,1.5129,1.5129,39400000.0
2008-01-15 16:46:00,1.51292,1.51298,1.51257,1.5126,49600000.0
2008-01-15 16:47:00,1.5127,1.5127,1.51233,1.51241,45700000.0
2008-01-15 16:48:00,1.51269,1.51269,1.51212,1.51231,43300000.0
2008-01-15 16:49:00,1.51257,1.51288,1.51252,1.51273,73300001.0
2008-01-15 16:50:00,1.5129,1.51296,1.51287,1.51292,44400000.0
2008-01-15 16:51:00,1.51302,1.51339,1.5129,1.51339,31800000.0
2008-01-15 16:52:00,1.5135,1.51368,1.51332,1.51368,51700000.0
2008-01-15 16:53:00,1.51378,1.51378,1.51341,1.5137,37600000.0
2008-01-15 16:54:00,1.51342,1.51354,1.51333,1.51344,32800000.0
2008-01-15 16:55:00,1.51354,1.51378,1.51341,1.51365,34000000.0
2008-01-15 16:56:00,1.51387,1.51415,1.51364,1.51365,48500000.0
2008-01-15 16:57:00,1.51361,1.51409,1.51361,1.51404,34000000.0
2008-01-15 16:58:00,1.51393,1.51409,1.51382,1.51388,28400000.0
2008-01-15 16:59:00,1.51386,1.51399,1.51366,1.5138,50800001.0
2008-01-15 17:00:00,1.51388,1.51399,1.51353,1.51379,40000000.0
2008-01-15 17:01:00,1.51368,1.51438,1.51368,1.51381,42900000.0
2008-01-15 17:02:00,1.51391,1.51409,1.51368,1.51381,22600000.0
2008-01-15 17:03:00,1.51397,1.51397,1.51373,1.51391,62800001.0
2008-01-15 17:04:00,1.51384,1.51384,1.5133,1.51347,31600000.0
2008-01-15 17:05:00,1.51361,1.5139,1.51325,1.5139,27800000.0
2008-01-15 17:06:00,1.51404,1.51411,1.51383,1.51411,54100000.0
2008-01-15 17:07:00,1.5141,1.51548,1.51406,1.51505,43400000.0
2008-01-15 17:08:00,1.5152,1.51573,1.5148,1.51545,19800000.0
2008-01-15 17:09:00,1.51542,1.51582,1.51507,1.5153,44400000.0
2008-01-15 17:10:00,1.51502,1.51518,1.51484,1.5151,53700000.0
2008-01-15 17:11:00,1.51508,1.51544,1.515,1.51541,36000000.0
2008-01-15 17:12:00,1.5153,1.51536,1.51454,1.51456,26600000.0
2008-01-15 17:13:00,1.51434,1.51458,1.51434,1.51447,50800000.0
2008-01-15 17:14:00,1.51403,1.51459,1.51403,1.51426,44600000.0
2008-01-15 17:15:00,1.51446,1.51446,1.51381,1.51381,37400000.0
2008-01-15 17:16:00,1.51374,1.5142,1.51354,1.51417,32800000.0
2008-01-15 17:17:00,1.51417,1.51435,1.51355,1.51396,66600000.0
2008-01-15 17:18:00,1.51415,1.51476,1.51391,1.51476,55300000.0
2008-01-15 17:19:00,1.51471,1.51536,1.51471,1.51519,25600000.0
2008-01-15 17:20:00,1.51492,1.51615,1.51492,1.51585,27000000.0
2008-01-15 17:21:00,1.51602,1.51641,1.51589,1.51589,39800000.0
2008-01-15 17:22:00,1.51566,1.51577,1.51532,1.51532,47800000.0
2008-01-15 17:23:00,1.51504,1.51543,1.51497,1.515,27800000.0
2008-01-15 17:24:00,1.51502,1.51566,1.51492,1.51566,29900000.0
2008-01-15 17:25:00,1.5154,1.51582,1.51537,1.51545,45300000.0
2008-01-15 17:26:00,1.5154,1.51549,1.51515,1.51537,51000000.0
2008-01-15 17:27:00,1.51552,1.51627,1.51552,1.51605,45000000.0
2008-01-15 17:28:00,1.51628,1.51628,1.51582,1.51592,39000000.0
2008-01-15 17:29:00,1.51617,1.51659,1.51617,1.51643,49500000.0
2008-01-15 17:30:00,1.51651,1.51651,1.51557,1.51622,47000000.0
2008-01-15 17:31:00,1.51617,1.51634,1.51592,1.51592,93500001.0
2008-01-15 17:32:00,1.51571,1.51597,1.51532,1.51532,37400000.0
2008-01-15 17:33:00,1.51509,1.51549,1.51497,1.51516,31800000.0
2008-01-15 17:34:00,1.51516,1.51529,1.51481,1.515,44000000.0
2008-01-15 17:35:00,1.51486,1.51502,1.51468,1.51499,33400000.0
2008-01-15 17:36:00,1.51508,1.51512,1.51466,1.51471,48300000.0
2008-01-15 17:37:00,1.51469,1.51481,1.51425,1.51481,21800000.0
2008-01-15 17:38:00,1.51446,1.51503,1.51446,1.51479,37000000.0
2008-01-15 17:39:00,1.51515,1.51515,1.51466,1.51494,26800000.0
2008-01-15 17:40:00,1.51503,1.51503,1.51441,1.51457,34900000.0
2008-01-15 17:41:00,1.51472,1.51472,1.51298,1.51298,47200000.0
2008-01-15 17:42:00,1.5124,1.51252,1.51149,1.51194,43700000.0
2008-01-15 17:43:00,1.51188,1.51215,1.51144,1.51144,42700000.0
2008-01-15 17:44:00,1.51126,1.51178,1.51119,1.51169,32200000.0
2008-01-15 17:45:00,1.51172,1.51195,1.51157,1.51167,30600000.0
2008-01-15 17:46:00,1.51149,1.51162,1.51105,1.51112,39400000.0
2008-01-15 17:47:00,1.51127,1.51168,1.51113,1.51126,31600000.0
2008-01-15 17:48:00,1.51121,1.51168,1.51113,1.51132,50700000.0
2008-01-15 17:49:00,1.51114,1.51114,1.51051,1.51051,30400000.0
2008-01-15 17:50:00,1.51037,1.51069,1.51037,1.51069,31200000.0
2008-01-15 17:51:00,1.51017,1.51017,1.50945,1.50948,42400000.0
2008-01-15 17:52:00,1.50941,1.5102,1.50941,1.50986,28000000.0
2008-01-15 17:53:00,1.50998,1.51029,1.50998,1.51014,34200000.0
2008-01-15 17:54:00,1.51011,1.51022,1.50931,1.50984,25400000.0
2008-01-15 17:55:00,1.50993,1.50998,1.50895,1.50966,58900000.0
2008-01-15 17:56:00,1.50948,1.50962,1.50886,1.50886,33000000.0
2008-01-15 17:57:00,1.50878,1.50916,1.50867,1.50867,40200000.0
2008-01-15 17:58:00,1.50858,1.50858,1.50798,1.50853,48500000.0
2008-01-15 17:59:00,1.50868,1.50941,1.5083,1.50941,56200001.0
2008-01-15 18:00:00,1.50959,1.51027,1.5095,1.50991,37800000.0
2008-01-15 18:01:00,1.51012,1.51024,1.5098,1.51016,59400000.0
2008-01-15 18:02:00,1.51044,1.51056,1.51042,1.51045,44800000.0
2008-01-15 18:03:00,1.51024,1.51034,1.51002,1.51002,32000000.0
2008-01-15 18:04:00,1.51049,1.51065,1.5104,1.51045,53800001.0
2008-01-15 18:05:00,1.51069,1.51069,1.51049,1.51063,42000001.0
2008-01-15 18:06:00,1.51073,1.51096,1.5105,1.51065,54800000.0
2008-01-15 18:07:00,1.51085,1.51085,1.51059,1.51077,60900000.0
2008-01-15 18:08:00,1.51088,1.51102,1.5105,1.51061,37500000.0
2008-01-15 18:09:00,1.51073,1.5116,1.51073,1.51147,37600000.0
2008-01-15 18:10:00,1.51156,1.51158,1.51115,1.51129,30400000.0
2008-01-15 18:11:00,1.5114,1.51152,1.51114,1.51132,46800000.0
2008-01-15 18:12:00,1.51137,1.51142,1.51041,1.51041,40400000.0
2008-01-15 18:13:00,1.51053,1.5107,1.51031,1.51045,64599999.0
2008-01-15 18:14:00,1.50982,1.51064,1.50982,1.51063,23600000.0
2008-01-15 18:15:00,1.51042,1.51077,1.51038,1.51052,46000000.0
2008-01-15 18:16:00,1.51074,1.51105,1.51074,1.51076,31200000.0
2008-01-15 18:17:00,1.51077,1.51094,1.51064,1.51064,55800000.0
2008-01-15 18:18:00,1.51073,1.51097,1.51068,1.51088,30600000.0
2008-01-15 18:19:00,1.51079,1.51079,1.51044,1.51051,17000000.0
2008-01-15 18:20:00,1.51062,1.51078,1.51046,1.51055,43600000.0
2008-01-15 18:21:00,1.5105,1.5105,1.51003,1.5101,52900001.0
2008-01-15 18:22:00,1.50994,1.51022,1.5099,1.50991,39200001.0
2008-01-15 18:23:00,1.50974,1.50996,1.50969,1.50969,25700000.0
2008-01-15 18:24:00,1.50968,1.50985,1.50925,1.5093,43800000.0
2008-01-15 18:25:00,1.50923,1.5093,1.50889,1.50901,40600000.0
2008-01-15 18:26:00,1.5086,1.50868,1.50831,1.50834,25400000.0
2008-01-15 18:27:00,1.50851,1.50891,1.50851,1.50884,49600000.0
2008-01-15 18:28:00,1.50861,1.5088,1.50812,1.50812,28800000.0
2008-01-15 18:29:00,1.508,1.50849,1.5079,1.50843,30400000.0
2008-01-15 18:30:00,1.50852,1.50852,1.50809,1.50819,55600000.0
2008-01-15 18:31:00,1.50796,1.50796,1.50773,1.50795,16800000.0
2008-01-15 18:32:00,1.50816,1.50834,1.50787,1.50817,35400000.0
2008-01-15 18:33:00,1.5081,1.50865,1.50775,1.50775,39800000.0
2008-01-15 18:34:00,1.50765,1.50825,1.50735,1.50825,55700000.0
2008-01-15 18:35:00,1.50854,1.50856,1.50722,1.50767,36000000.0
2008-01-15 18:36:00,1.50748,1.50811,1.50747,1.50775,47400000.0
2008-01-15 18:37:00,1.50788,1.50818,1.50777,1.50788,23200000.0
2008-01-15 18:38:00,1.50804,1.50808,1.5071,1.50725,49200000.0
2008-01-15 18:39:00,1.50713,1.50738,1.50695,1.50725,39800000.0
2008-01-15 18:40:00,1.50692,1.50724,1.50692,1.50713,22200000.0
2008-01-15 18:41:00,1.50722,1.50766,1.50722,1.50753,17400000.0
2008-01-15 18:42:00,1.50754,1.50777,1.5072,1.5072,40200000.0
2008-01-15 18:43:00,1.50714,1.50748,1.50696,1.50716,21800000.0
2008-01-15 18:44:00,1.50722,1.50767,1.50707,1.50758,24200000.0
2008-01-15 18:45:00,1.50787,1.50796,1.50738,1.50738,28000000.0
2008-01-15 18:46:00,1.50754,1.50779,1.50752,1.50765,28200000.0
2008-01-15 18:47:00,1.50758,1.50758,1.50725,1.50725,32800000.0
2008-01-15 18:48:00,1.50719,1.50768,1.50703,1.50756,26600000.0
2008-01-15 18:49:00,1.50753,1.50753,1.50727,1.50732,75700000.0
2008-01-15 18:50:00,1.50753,1.5083,1.50753,1.50821,27600000.0
2008-01-15 18:51:00,1.50829,1.50838,1.50803,1.50807,44800000.0
2008-01-15 18:52:00,1.50796,1.50839,1.50796,1.50821,38800000.0
2008-01-15 18:53:00,1.50843,1.50845,1.50825,1.50839,35600000.0
2008-01-15 18:54:00,1.50859,1.50887,1.50832,1.50885,22600000.0
2008-01-15 18:55:00,1.50869,1.50869,1.50838,1.50838,22800000.0
2008-01-15 18:56:00,1.508,1.50826,1.50791,1.50791,45800000.0
2008-01-15 18:57:00,1.50848,1.50886,1.50848,1.50881,23500000.0
2008-01-15 18:58:00,1.50891,1.50897,1.50869,1.50888,37000000.0
2008-01-15 18:59:00,1.509,1.50904,1.50858,1.50886,32400000.0
2008-01-15 19:00:00,1.50874,1.5088,1.5083,1.50834,30600000.0
2008-01-15 19:01:00,1.5085,1.5085,1.50806,1.50834,37500000.0
2008-01-15 19:02:00,1.50842,1.50867,1.50842,1.50858,33000000.0
2008-01-15 19:03:00,1.5086,1.50928,1.5086,1.50908,52800000.0
2008-01-15 19:04:00,1.50929,1.50954,1.50895,1.5093,47900000.0
2008-01-15 19:05:00,1.50937,1.50952,1.50918,1.50929,36600000.0
2008-01-15 19:06:00,1.50935,1.50935,1.50905,1.5092,41500000.0
2008-01-15 19:07:00,1.50923,1.50946,1.50889,1.50946,33400000.0
2008-01-15 19:08:00,1.50926,1.50977,1.50926,1.50963,100300000.0
2008-01-15 19:09:00,1.50972,1.50984,1.50942,1.50962,27000000.0
2008-01-15 19:10:00,1.50993,1.51002,1.5096,1.5096,47000000.0
2008-01-15 19:11:00,1.50996,1.51007,1.50969,1.50991,37400000.0
2008-01-15 19:12:00,1.50977,1.51001,1.5097,1.5097,32000000.0
2008-01-15 19:13:00,1.50955,1.50965,1.50938,1.50961,45600000.0
2008-01-15 19:14:00,1.50934,1.5103,1.50934,1.51012,49400000.0
2008-01-15 19:15:00,1.51026,1.51026,1.50977,1.51006,28800000.0
2008-01-15 19:16:00,1.5098,1.51011,1.50977,1.51005,24800000.0
2008-01-15 19:17:00,1.51018,1.51035,1.51006,1.51035,34800000.0
2008-01-15 19:18:00,1.51031,1.51055,1.51022,1.51055,34600001.0
2008-01-15 19:19:00,1.51093,1.51101,1.51027,1.51088,29000000.0
2008-01-15 19:20:00,1.51102,1.51117,1.51061,1.51106,52800000.0
2008-01-15 19:21:00,1.51073,1.51095,1.51068,1.51078,27500000.0
2008-01-15 19:22:00,1.51076,1.51102,1.5106,1.51098,31600000.0
2008-01-15 19:23:00,1.51065,1.51081,1.51031,1.51077,37600000.0
2008-01-15 19:24:00,1.51085,1.51094,1.51056,1.51075,44400000.0
2008-01-15 19:25:00,1.5108,1.5108,1.51044,1.51073,27400000.0
2008-01-15 19:26:00,1.51047,1.5107,1.51028,1.51052,21600000.0
2008-01-15 19:27:00,1.51053,1.51108,1.51032,1.51108,37800000.0
2008-01-15 19:28:00,1.5112,1.51125,1.51067,1.51097,56600001.0
2008-01-15 19:29:00,1.51089,1.51093,1.51049,1.51064,35700000.0
2008-01-15 19:30:00,1.51092,1.5112,1.51086,1.51086,35400000.0
2008-01-15 19:31:00,1.51091,1.51108,1.51083,1.511,45500000.0
2008-01-15 19:32:00,1.51084,1.51101,1.51071,1.51083,31600000.0
2008-01-15 19:33:00,1.51076,1.51077,1.51047,1.51059,42400000.0
2008-01-15 19:34:00,1.51039,1.51063,1.51039,1.5105,45400000.0
2008-01-15 19:35:00,1.51056,1.51063,1.51016,1.51057,31200000.0
2008-01-15 19:36:00,1.51058,1.51085,1.51042,1.51042,35000001.0
2008-01-15 19:37:00,1.51027,1.51038,1.50979,1.50979,38500000.0
2008-01-15 19:38:00,1.50962,1.51023,1.50962,1.51009,15600000.0
2008-01-15 19:39:00,1.51016,1.51016,1.50965,1.50978,28800000.0
2008-01-15 19:40:00,1.50975,1.50983,1.50958,1.50971,41500000.0
2008-01-15 19:41:00,1.50968,1.50977,1.50951,1.5097,40400000.0
2008-01-15 19:42:00,1.50965,1.50981,1.50934,1.50981,48000000.0
2008-01-15 19:43:00,1.50991,1.50991,1.50948,1.50973,23200000.0
2008-01-15 19:44:00,1.50968,1.50969,1.50948,1.50969,55600000.0
2008-01-15 19:45:00,1.5096,1.50964,1.5094,1.50943,34000000.0
2008-01-15 19:46:00,1.50942,1.50953,1.5089,1.5089,47800001.0
2008-01-15 19:47:00,1.50935,1.50946,1.50917,1.50946,37800000.0
2008-01-15 19:48:00,1.50961,1.50978,1.50961,1.50974,29800000.0
2008-01-15 19:49:00,1.50982,1.50982,1.50952,1.50977,30400000.0
2008-01-15 19:50:00,1.50979,1.50979,1.50939,1.50965,49800000.0
2008-01-15 19:51:00,1.50945,1.50982,1.50937,1.50963,57400001.0
2008-01-15 19:52:00,1.5099,1.50991,1.50966,1.5098,25400000.0
2008-01-15 19:53:00,1.50982,1.50999,1.50967,1.50983,46200000.0
2008-01-15 19:54:00,1.50995,1.51006,1.50989,1.51006,22800000.0
2008-01-15 19:55:00,1.51003,1.51021,1.51002,1.51002,38500000.0
2008-01-15 19:56:00,1.51005,1.51013,1.50979,1.51013,54600000.0
2008-01-15 19:57:00,1.51017,1.51025,1.51002,1.51016,21000000.0
2008-01-15 19:58:00,1.50999,1.51023,1.50992,1.51006,44600001.0
2008-01-15 19:59:00,1.50999,1.51025,1.50982,1.50995,35800000.0
2008-01-15 20:00:00,1.51014,1.51014,1.50964,1.50964,44400000.0
2008-01-15 20:01:00,1.50999,1.51006,1.50978,1.50978,56600000.0
2008-01-15 20:02:00,1.50978,1.50978,1.5093,1.50949,31000000.0
2008-01-15 20:03:00,1.50949,1.50949,1.50864,1.50864,21400000.0
2008-01-15 20:04:00,1.50854,1.50858,1.5082,1.50858,66500000.0
2008-01-15 20:05:00,1.50847,1.50876,1.50847,1.50868,32800000.0
2008-01-15 20:06:00,1.5088,1.5088,1.50855,1.50864,42200000.0
2008-01-15 20:07:00,1.50851,1.50873,1.5083,1.50858,41800001.0
2008-01-15 20:08:00,1.50856,1.50881,1.50828,1.50872,39800000.0
2008-01-15 20:09:00,1.5089,1.50897,1.50859,1.50872,33400000.0
2008-01-15 20:10:00,1.50831,1.50858,1.50778,1.50812,32400000.0
2008-01-15 20:11:00,1.50803,1.50825,1.5079,1.50815,23200000.0
2008-01-15 20:12:00,1.50799,1.50803,1.50763,1.50786,35100000.0
2008-01-15 20:13:00,1.50795,1.50796,1.50777,1.50796,39700000.0
2008-01-15 20:14:00,1.50796,1.50813,1.50742,1.50801,56400001.0
2008-01-15 20:15:00,1.50796,1.50837,1.50788,1.50837,37300000.0
2008-01-15 20:16:00,1.50873,1.50876,1.50847,1.5085,34800000.0
2008-01-15 20:17:00,1.50842,1.50865,1.50825,1.50849,41200000.0
2008-01-15 20:18:00,1.50871,1.50889,1.50868,1.50889,40800000.0
2008-01-15 20:19:00,1.50887,1.50898,1.5087,1.50875,44800000.0
2008-01-15 20:20:00,1.50883,1.50893,1.50862,1.50862,30800000.0
2008-01-15 20:21:00,1.50868,1.50868,1.50827,1.50845,29600000.0
2008-01-15 20:22:00,1.50862,1.50881,1.50849,1.50849,38800000.0
2008-01-15 20:23:00,1.50847,1.50851,1.50814,1.50837,45800000.0
2008-01-15 20:24:00,1.50819,1.50819,1.5073,1.5073,25600000.0
2008-01-15 20:25:00,1.50762,1.5077,1.50739,1.50739,32400000.0
2008-01-15 20:26:00,1.50708,1.50753,1.50708,1.50736,34800000.0
2008-01-15 20:27:00,1.50756,1.50776,1.50715,1.50754,53600002.0
2008-01-15 20:28:00,1.50763,1.50782,1.50748,1.50751,35400000.0
2008-01-15 20:29:00,1.50759,1.5076,1.50699,1.50744,42800000.0
2008-01-15 20:30:00,1.5076,1.508,1.5076,1.508,30200000.0
2008-01-15 20:31:00,1.5076,1.50786,1.50743,1.50767,68599999.0
2008-01-15 20:32:00,1.5077,1.50799,1.50737,1.50799,42200000.0
2008-01-15 20:33:00,1.50798,1.50798,1.50729,1.50729,33100000.0
2008-01-15 20:34:00,1.50711,1.50727,1.50701,1.50701,39600000.0
2008-01-15 20:35:00,1.50673,1.50716,1.5067,1.50684,35200000.0
2008-01-15 20:36:00,1.50696,1.50724,1.50679,1.50679,54100000.0
2008-01-15 20:37:00,1.50689,1.50707,1.50677,1.50702,40800000.0
2008-01-15 20:38:00,1.50721,1.50727,1.50691,1.5072,32600000.0
2008-01-15 20:39:00,1.5072,1.50728,1.50691,1.50705,83600001.0
2008-01-15 20:40:00,1.50728,1.50744,1.50716,1.50744,49400000.0
2008-01-15 20:41:00,1.50762,1.50776,1.50717,1.50761,68200001.0
2008-01-15 20:42:00,1.50742,1.50752,1.50701,1.50743,59500000.0
2008-01-15 20:43:00,1.50757,1.50757,1.50672,1.50672,23800000.0
2008-01-15 20:44:00,1.50716,1.50723,1.50681,1.50717,26000000.0
2008-01-15 20:45:00,1.50732,1.50773,1.50723,1.50768,32600000.0
2008-01-15 20:46:00,1.50781,1.50811,1.50781,1.5081,41000000.0
2008-01-15 20:47:00,1.50787,1.50834,1.50787,1.50814,34000000.0
2008-01-15 20:48:00,1.50793,1.50854,1.50793,1.50843,40900000.0
2008-01-15 20:49:00,1.50834,1.50845,1.50831,1.50838,39900000.0
2008-01-15 20:50:00,1.50827,1.50841,1.50821,1.50835,47200000.0
2008-01-15 20:51:00,1.50801,1.50863,1.50801,1.50863,33500000.0
2008-01-15 20:52:00,1.50852,1.50852,1.5083,1.50838,25800000.0
2008-01-15 20:53:00,1.50847,1.50864,1.50842,1.50842,40000000.0
2008-01-15 20:54:00,1.50807,1.50842,1.50807,1.5083,40200000.0
2008-01-15 20:55:00,1.5083,1.50858,1.50815,1.50857,29300000.0
2008-01-15 20:56:00,1.5084,1.50858,1.50828,1.50858,26200000.0
2008-01-15 20:57:00,1.50847,1.50869,1.50841,1.50852,52500000.0
2008-01-15 20:58:00,1.50843,1.50845,1.50824,1.50838,48600000.0
2008-01-15 20:59:00,1.50827,1.50843,1.50819,1.50831,55000000.0
2008-01-15 21:00:00,1.50813,1.50821,1.50792,1.50804,31800000.0
2008-01-15 21:01:00,1.50809,1.50809,1.50751,1.50751,37800000.0
2008-01-15 21:02:00,1.5079,1.50808,1.50764,1.50795,46900000.0
2008-01-15 21:03:00,1.50782,1.50782,1.50724,1.50726,30100000.0
2008-01-15 21:04:00,1.50729,1.50762,1.50726,1.50762,46800001.0
2008-01-15 21:05:00,1.50746,1.50756,1.50713,1.50713,46900000.0
2008-01-15 21:06:00,1.50723,1.50735,1.5069,1.50735,32000000.0
2008-01-15 21:07:00,1.50749,1.50749,1.50698,1.50712,41200000.0
2008-01-15 21:08:00,1.50702,1.50722,1.50686,1.50715,35000000.0
2008-01-15 21:09:00,1.5069,1.50732,1.5069,1.50727,32100000.0
2008-01-15 21:10:00,1.50721,1.50733,1.50701,1.50704,62000000.0
2008-01-15 21:11:00,1.50697,1.50707,1.50652,1.50702,40400001.0
2008-01-15 21:12:00,1.50734,1.50753,1.50724,1.50729,47000000.0
2008-01-15 21:13:00,1.50692,1.50709,1.50663,1.50663,41100000.0
2008-01-15 21:14:00,1.50668,1.50708,1.50668,1.50686,42600000.0
2008-01-15 21:15:00,1.50696,1.50719,1.50686,1.50719,72100001.0
2008-01-15 21:16:00,1.50722,1.5074,1.50703,1.50733,31300000.0
2008-01-15 21:17:00,1.50729,1.50729,1.50685,1.50685,29400000.0
2008-01-15 21:18:00,1.50688,1.50688,1.50607,1.50681,42200000.0
2008-01-15 21:19:00,1.50683,1.50695,1.50676,1.50681,34800000.0
2008-01-15 21:20:00,1.50683,1.50683,1.50641,1.50641,39800000.0
2008-01-15 21:21:00,1.50633,1.50649,1.50619,1.50641,30400000.0
2008-01-15 21:22:00,1.50611,1.5066,1.50611,1.50635,23800000.0
2008-01-15 21:23:00,1.50639,1.50652,1.50592,1.50592,44300000.0
2008-01-15 21:24:00,1.50624,1.50661,1.50602,1.50635,43800000.0
2008-01-15 21:25:00,1.5064,1.50666,1.50622,1.50649,34000000.0
2008-01-15 21:26:00,1.50661,1.50667,1.50633,1.50649,30800000.0
2008-01-15 21:27:00,1.50641,1.5068,1.50624,1.50677,23400000.0
2008-01-15 21:28:00,1.50662,1.50662,1.50625,1.50631,28000000.0
2008-01-15 21:29:00,1.5063,1.50638,1.50615,1.50615,30600000.0
2008-01-15 21:30:00,1.50603,1.50612,1.50595,1.50612,42600000.0
2008-01-15 21:31:00,1.50598,1.50598,1.50574,1.50588,28200000.0
2008-01-15 21:32:00,1.50581,1.50584,1.50569,1.50579,45000000.0
2008-01-15 21:33:00,1.50588,1.50595,1.50573,1.50595,30000000.0
2008-01-15 21:34:00,1.50593,1.50593,1.50567,1.50573,28800000.0
2008-01-15 21:35:00,1.50563,1.50582,1.50529,1.50582,26900000.0
2008-01-15 21:36:00,1.50577,1.50587,1.50527,1.50587,25800000.0
2008-01-15 21:37:00,1.50596,1.50598,1.50572,1.50594,24400000.0
2008-01-15 21:38:00,1.5058,1.50594,1.50556,1.50591,51400000.0
2008-01-15 21:39:00,1.50574,1.50597,1.50569,1.50581,24800000.0
2008-01-15 21:40:00,1.5058,1.50612,1.50559,1.50589,32400000.0
2008-01-15 21:41:00,1.50598,1.50625,1.50574,1.50625,36600000.0
2008-01-15 21:42:00,1.50651,1.50663,1.50606,1.50606,30900000.0
2008-01-15 21:43:00,1.50628,1.50645,1.5061,1.5064,37500000.0
2008-01-15 21:44:00,1.50616,1.5064,1.50599,1.50622,32800000.0
2008-01-15 21:45:00,1.50627,1.50678,1.50603,1.50678,74300001.0
2008-01-15 21:46:00,1.50686,1.50701,1.50667,1.50671,53800000.0
2008-01-15 21:47:00,1.50661,1.50694,1.50661,1.50679,28700000.0
2008-01-15 21:48:00,1.50674,1.50703,1.50659,1.50664,51400000.0
2008-01-15 21:49:00,1.50663,1.50686,1.50663,1.50675,17400000.0
2008-01-15 21:50:00,1.5066,1.50676,1.50645,1.50676,26200000.0
2008-01-15 21:51:00,1.5069,1.50702,1.50681,1.50688,49200000.0
2008-01-15 21:52:00,1.50689,1.50779,1.50689,1.50739,51300000.0
2008-01-15 21:53:00,1.50752,1.50779,1.50752,1.50763,29600000.0
2008-01-15 21:54:00,1.50754,1.50789,1.50752,1.50779,37600000.0
2008-01-15 21:55:00,1.50768,1.50768,1.50727,1.5076,30800000.0
2008-01-15 21:56:00,1.50734,1.5074,1.50721,1.50726,59700000.0
2008-01-15 21:57:00,1.50749,1.50749,1.50691,1.50731,42600000.0
2008-01-15 21:58:00,1.50725,1.50747,1.50722,1.50725,25400000.0
2008-01-15 21:59:00,1.50733,1.50767,1.50733,1.50739,33400000.0
2008-01-15 22:00:00,1.50756,1.5077,1.50716,1.50731,38700000.0
2008-01-15 22:01:00,1.50719,1.50736,1.50663,1.50685,49400000.0
2008-01-15 22:02:00,1.50687,1.50724,1.50687,1.50712,37800000.0
2008-01-15 22:03:00,1.50737,1.50772,1.50715,1.50772,38500000.0
2008-01-15 22:04:00,1.50778,1.50822,1.50778,1.50784,35600000.0
2008-01-15 22:05:00,1.50806,1.50814,1.50769,1.50792,30000000.0
2008-01-15 22:06:00,1.50798,1.50798,1.50758,1.50758,50400000.0
2008-01-15 22:07:00,1.50782,1.50817,1.50782,1.50788,35400000.0
2008-01-15 22:08:00,1.5075,1.50804,1.5075,1.50803,31400000.0
2008-01-15 22:09:00,1.50762,1.50802,1.5073,1.50785,23200000.0
2008-01-15 22:10:00,1.50789,1.50796,1.50766,1.50796,64700000.0
2008-01-15 22:11:00,1.50792,1.50806,1.50783,1.50783,20800000.0
2008-01-15 22:12:00,1.50784,1.50802,1.5078,1.50798,57200000.0
2008-01-15 22:13:00,1.50779,1.50799,1.50779,1.50795,33400000.0
2008-01-15 22:14:00,1.50766,1.50766,1.50723,1.50723,42000000.0
2008-01-15 22:15:00,1.5074,1.50744,1.50702,1.50702,33600000.0
2008-01-15 22:16:00,1.50704,1.50724,1.50689,1.50689,26800000.0
2008-01-15 22:17:00,1.50703,1.50723,1.50684,1.5072,36200000.0
2008-01-15 22:18:00,1.50715,1.50715,1.50652,1.50677,42700000.0
2008-01-15 22:19:00,1.50672,1.50697,1.50672,1.50687,28200000.0
2008-01-15 22:20:00,1.50696,1.50703,1.50662,1.50681,27800000.0
2008-01-15 22:21:00,1.50675,1.50695,1.50657,1.50683,32900000.0
2008-01-15 22:22:00,1.50687,1.507,1.50666,1.50692,57500000.0
2008-01-15 22:23:00,1.5069,1.50727,1.5069,1.50722,39400001.0
2008-01-15 22:24:00,1.50731,1.50733,1.50708,1.5073,45400000.0
2008-01-15 22:25:00,1.5071,1.50731,1.50704,1.50731,39400000.0
2008-01-15 22:26:00,1.50721,1.50759,1.50721,1.50759,38600000.0
2008-01-15 22:27:00,1.5072,1.50757,1.50719,1.50728,39800001.0
2008-01-15 22:28:00,1.50703,1.50751,1.50689,1.50708,55200000.0
2008-01-15 22:29:00,1.50702,1.5074,1.50697,1.5074,35800000.0
2008-01-15 22:30:00,1.50729,1.50775,1.50712,1.50721,43300000.0
2008-01-15 22:31:00,1.50742,1.5076,1.50661,1.50739,32900000.0
2008-01-15 22:32:00,1.50708,1.5073,1.50697,1.50697,16400000.0
2008-01-15 22:33:00,1.50676,1.50703,1.50676,1.50703,60200001.0
2008-01-15 22:34:00,1.50714,1.50735,1.50688,1.50708,45600000.0
2008-01-15 22:35:00,1.50718,1.50718,1.50673,1.50673,44700000.0
2008-01-15 22:36:00,1.50696,1.50704,1.50636,1.50687,39400000.0
2008-01-15 22:37:00,1.5068,1.50691,1.50652,1.50677,58200001.0
2008-01-15 22:38:00,1.50672,1.50682,1.50662,1.5068,36400000.0
2008-01-15 22:39:00,1.50671,1.50693,1.50671,1.5068,59700001.0
2008-01-15 22:40:00,1.50686,1.50715,1.50672,1.50674,40400000.0
2008-01-15 22:41:00,1.50705,1.50731,1.50705,1.50723,42800000.0
2008-01-15 22:42:00,1.50716,1.50719,1.50688,1.50703,26800000.0
2008-01-15 22:43:00,1.50734,1.50737,1.50718,1.50722,37200001.0
2008-01-15 22:44:00,1.50708,1.50713,1.50683,1.50695,45900000.0
2008-01-15 22:45:00,1.50685,1.50731,1.50672,1.50731,22200000.0
2008-01-15 22:46:00,1.50704,1.5072,1.50697,1.50697,37800000.0
2008-01-15 22:47:00,1.507,1.507,1.50675,1.5068,35800000.0
2008-01-15 22:48:00,1.50673,1.50714,1.50673,1.50698,40200000.0
2008-01-15 22:49:00,1.50694,1.50722,1.50681,1.50707,56000001.0
2008-01-15 22:50:00,1.50697,1.50725,1.50695,1.50725,54200000.0
2008-01-15 22:51:00,1.50754,1.50781,1.50742,1.50746,18000000.0
2008-01-15 22:52:00,1.50755,1.50755,1.50704,1.50753,21800000.0
2008-01-15 22:53:00,1.50758,1.50766,1.5074,1.50766,37400000.0
2008-01-15 22:54:00,1.5077,1.50772,1.50705,1.5071,28400000.0
2008-01-15 22:55:00,1.50747,1.50747,1.50718,1.50718,21000000.0
2008-01-15 22:56:00,1.5076,1.50769,1.50746,1.50769,30900000.0
2008-01-15 22:57:00,1.50756,1.50756,1.50679,1.50698,62100001.0
2008-01-15 22:58:00,1.50718,1.50718,1.50695,1.50695,21400000.0
2008-01-15 22:59:00,1.5071,1.50725,1.50695,1.50701,38800000.0
2008-01-15 23:00:00,1.50694,1.50701,1.50646,1.50646,36000001.0
2008-01-15 23:01:00,1.5066,1.50697,1.5066,1.50672,39000000.0
2008-01-15 23:02:00,1.50643,1.50643,1.50616,1.50621,34800000.0
2008-01-15 23:03:00,1.50646,1.50646,1.50505,1.50505,26800000.0
2008-01-15 23:04:00,1.50505,1.5052,1.50477,1.50513,39000000.0
2008-01-15 23:05:00,1.50499,1.50536,1.50495,1.50527,36300000.0
2008-01-15 23:06:00,1.5052,1.50532,1.50465,1.50486,40500000.0
2008-01-15 23:07:00,1.50461,1.50528,1.50459,1.50481,22200000.0
2008-01-15 23:08:00,1.50471,1.50528,1.50464,1.50504,32600000.0
2008-01-15 23:09:00,1.50499,1.50543,1.50487,1.50513,31300000.0
2008-01-15 23:10:00,1.5049,1.50529,1.50479,1.50479,54000000.0
2008-01-15 23:11:00,1.50487,1.50491,1.50472,1.50474,27600000.0
2008-01-15 23:12:00,1.50475,1.50524,1.50475,1.50505,41300000.0
2008-01-15 23:13:00,1.50442,1.50496,1.50442,1.50472,24000000.0
2008-01-15 23:14:00,1.50489,1.50497,1.50462,1.5048,35200000.0
2008-01-15 23:15:00,1.50488,1.50518,1.50451,1.50513,62600000.0
2008-01-15 23:16:00,1.50523,1.50525,1.50499,1.50517,20800000.0
2008-01-15 23:17:00,1.50533,1.50561,1.50533,1.5055,40200000.0
2008-01-15 23:18:00,1.50576,1.50579,1.50518,1.50538,55200000.0
2008-01-15 23:19:00,1.50535,1.50591,1.50535,1.50569,45600001.0
2008-01-15 23:20:00,1.50566,1.50569,1.50531,1.50541,34200000.0
2008-01-15 23:21:00,1.50554,1.50554,1.5052,1.50537,57800000.0
2008-01-15 23:22:00,1.5055,1.50563,1.50529,1.50563,49700000.0
2008-01-15 23:23:00,1.50557,1.50628,1.50557,1.50628,44300000.0
2008-01-15 23:24:00,1.50605,1.50614,1.50584,1.50606,44600000.0
2008-01-15 23:25:00,1.50591,1.50592,1.50526,1.50526,25400000.0
2008-01-15 23:26:00,1.50544,1.50549,1.5053,1.50546,31400000.0
2008-01-15 23:27:00,1.50556,1.50613,1.50556,1.50599,37200000.0
2008-01-15 23:28:00,1.50597,1.50616,1.50567,1.50567,41500000.0
2008-01-15 23:29:00,1.50593,1.50638,1.50567,1.50617,34800000.0
2008-01-15 23:30:00,1.5064,1.5064,1.50585,1.50619,56300000.0
2008-01-15 23:31:00,1.50634,1.50634,1.50585,1.50632,34000000.0
2008-01-15 23:32:00,1.5061,1.50635,1.5061,1.50625,90500000.0
2008-01-15 23:33:00,1.50614,1.50629,1.50602,1.50613,72999999.0
2008-01-15 23:34:00,1.506,1.50638,1.506,1.50633,54800000.0
2008-01-15 23:35:00,1.5063,1.5063,1.50613,1.50613,19000000.0
2008-01-15 23:36:00,1.50643,1.50654,1.50638,1.50644,38300000.0
2008-01-15 23:37:00,1.50651,1.50651,1.50638,1.5064,29600000.0
2008-01-15 23:38:00,1.50639,1.50639,1.50577,1.50586,31600000.0
2008-01-15 23:39:00,1.5057,1.50583,1.50558,1.50565,31400000.0
2008-01-15 23:40:00,1.50552,1.50565,1.50528,1.50528,36200000.0
2008-01-15 23:41:00,1.50527,1.50527,1.50445,1.50445,60800000.0
2008-01-15 23:42:00,1.50493,1.50508,1.50465,1.50506,31200000.0
2008-01-15 23:43:00,1.50506,1.50535,1.50491,1.50528,39200000.0
2008-01-15 23:44:00,1.50533,1.50567,1.50524,1.50567,38700000.0
2008-01-15 23:45:00,1.50569,1.50577,1.50536,1.50536,36800000.0
2008-01-15 23:46:00,1.50559,1.50566,1.505,1.50525,27000000.0
2008-01-15 23:47:00,1.50578,1.50578,1.50535,1.50554,47100000.0
2008-01-15 23:48:00,1.50543,1.50543,1.50477,1.50491,35000000.0
2008-01-15 23:49:00,1.50488,1.50515,1.5048,1.50489,30000000.0
2008-01-15 23:50:00,1.50481,1.50499,1.50465,1.50492,23600000.0
2008-01-15 23:51:00,1.50501,1.50533,1.50485,1.505,61400000.0
2008-01-15 23:52:00,1.505,1.50516,1.50475,1.50511,42400000.0
2008-01-15 23:53:00,1.50538,1.50538,1.50505,1.50516,37100000.0
2008-01-15 23:54:00,1.50521,1.50539,1.50456,1.50456,31400000.0
2008-01-15 23:55:00,1.50501,1.50536,1.50501,1.50531,25000000.0
2008-01-15 23:56:00,1.50553,1.50563,1.50518,1.50548,23600000.0
2008-01-15 23:57:00,1.50558,1.50629,1.50558,1.50627,41200000.0
2008-01-15 23:58:00,1.50638,1.5071,1.50638,1.50707,31600000.0
2008-01-15 23:59:00,1.50709,1.50733,1.5066,1.5066,54300000.0
2008-01-16 00:00:00,1.50688,1.50744,1.50688,1.50734,36400000.0
2008-01-16 00:01:00,1.50713,1.50841,1.50713,1.50819,42800000.0
2008-01-16 00:02:00,1.5081,1.5081,1.50736,1.50792,90899999.0
2008-01-16 00:03:00,1.50799,1.50808,1.50755,1.50767,28800000.0
2008-01-16 00:04:00,1.50789,1.50838,1.50789,1.50832,34700000.0
2008-01-16 00:05:00,1.50839,1.50846,1.50814,1.50828,29000000.0
2008-01-16 00:06:00,1.50818,1.50902,1.50818,1.50867,33000000.0
2008-01-16 00:07:00,1.50788,1.50793,1.50743,1.50748,23400000.0
2008-01-16 00:08:00,1.50736,1.50763,1.50699,1.50763,50600000.0
2008-01-16 00:09:00,1.50713,1.50729,1.50586,1.50588,45800000.0
2008-01-16 00:10:00,1.50614,1.50664,1.50612,1.50657,49500000.0
2008-01-16 00:11:00,1.50653,1.50653,1.5056,1.5056,32200000.0
2008-01-16 00:12:00,1.50604,1.50604,1.50543,1.50547,37500000.0
2008-01-16 00:13:00,1.50578,1.50603,1.50558,1.50594,32500000.0
2008-01-16 00:14:00,1.50577,1.50593,1.50553,1.50575,46000000.0
2008-01-16 00:15:00,1.5056,1.50594,1.5056,1.50581,30200000.0
2008-01-16 00:16:00,1.50639,1.50663,1.50634,1.50663,45500000.0
2008-01-16 00:17:00,1.50671,1.50674,1.50625,1.50641,31800000.0
2008-01-16 00:18:00,1.50605,1.50647,1.50596,1.50624,42100000.0
2008-01-16 00:19:00,1.50612,1.50621,1.50587,1.50608,28200000.0
2008-01-16 00:20:00,1.50601,1.50603,1.50562,1.506,45000000.0
2008-01-16 00:21:00,1.50605,1.50612,1.50571,1.50571,21800000.0
2008-01-16 00:22:00,1.50558,1.50573,1.5053,1.5053,20800000.0
2008-01-16 00:23:00,1.50527,1.50567,1.50507,1.50535,47800000.0
2008-01-16 00:24:00,1.50523,1.50523,1.50486,1.50505,32900000.0
2008-01-16 00:25:00,1.50494,1.50508,1.50481,1.50497,39800000.0
2008-01-16 00:26:00,1.50494,1.50494,1.5046,1.50485,81400000.0
2008-01-16 00:27:00,1.50511,1.50518,1.5048,1.50518,25000000.0
2008-01-16 00:28:00,1.50522,1.50544,1.50515,1.50533,50200000.0
2008-01-16 00:29:00,1.50514,1.50542,1.50503,1.50504,30800000.0
2008-01-16 00:30:00,1.50483,1.50552,1.50483,1.50552,29200000.0
2008-01-16 00:31:00,1.50539,1.50665,1.50539,1.50665,25600000.0
2008-01-16 00:32:00,1.50664,1.50664,1.50583,1.50621,24400000.0
2008-01-16 00:33:00,1.50658,1.50662,1.50625,1.50657,35200000.0
2008-01-16 00:34:00,1.5066,1.5066,1.50544,1.50544,49000001.0
2008-01-16 00:35:00,1.50591,1.50614,1.5058,1.50614,53200000.0
2008-01-16 00:36:00,1.50604,1.50604,1.50549,1.50549,39200001.0
2008-01-16 00:37:00,1.50552,1.50579,1.50531,1.50579,22200000.0
2008-01-16 00:38:00,1.50575,1.5058,1.50558,1.50578,17200000.0
2008-01-16 00:39:00,1.50585,1.50614,1.50574,1.50586,45400000.0
2008-01-16 00:40:00,1.50547,1.50557,1.50537,1.50552,37600000.0
2008-01-16 00:41:00,1.50553,1.50553,1.50492,1.5053,42200001.0
2008-01-16 00:42:00,1.50534,1.50579,1.50528,1.50579,40900000.0
2008-01-16 00:43:00,1.50551,1.5059,1.50525,1.5059,30600000.0
2008-01-16 00:44:00,1.50587,1.50619,1.50571,1.50607,46000000.0
2008-01-16 00:45:00,1.50593,1.50593,1.50567,1.50582,56400001.0
2008-01-16 00:46:00,1.5057,1.50587,1.50563,1.50579,40900000.0
2008-01-16 00:47:00,1.50574,1.50592,1.50573,1.50583,30400000.0
2008-01-16 00:48:00,1.50555,1.50593,1.50555,1.50573,30600000.0
2008-01-16 00:49:00,1.50588,1.50588,1.50553,1.50577,34000000.0
2008-01-16 00:50:00,1.5056,1.50599,1.50557,1.50599,37600000.0
2008-01-16 00:51:00,1.5058,1.50588,1.50568,1.50588,45800000.0
2008-01-16 00:52:00,1.50557,1.50577,1.50554,1.50575,39800000.0
2008-01-16 00:53:00,1.50551,1.50585,1.50551,1.50585,89500000.0
2008-01-16 00:54:00,1.5055,1.50586,1.50548,1.50564,28400000.0
2008-01-16 00:55:00,1.50512,1.50584,1.50512,1.50584,25600000.0
2008-01-16 00:56:00,1.50587,1.50594,1.50561,1.50594,45800000.0
2008-01-16 00:57:00,1.5059,1.5059,1.50553,1.50553,35100000.0
2008-01-16 00:58:00,1.50559,1.50559,1.50499,1.50513,40000000.0
2008-01-16 00:59:00,1.50519,1.50519,1.50486,1.50502,32000000.0
2008-01-16 01:00:00,1.50516,1.5055,1.50513,1.50539,70700001.0
2008-01-16 01:01:00,1.50551,1.50565,1.50544,1.50546,21200000.0
2008-01-16 01:02:00,1.50545,1.50574,1.50529,1.50529,48400000.0
2008-01-16 01:03:00,1.50559,1.50559,1.50525,1.50552,46000000.0
2008-01-16 01:04:00,1.50541,1.50549,1.50532,1.50533,32200000.0
2008-01-16 01:05:00,1.50541,1.50564,1.50535,1.50548,47000000.0
2008-01-16 01:06:00,1.50562,1.50571,1.50533,1.50571,64600000.0
2008-01-16 01:07:00,1.50586,1.50608,1.50563,1.506,37600000.0
2008-01-16 01:08:00,1.50611,1.50611,1.50556,1.50556,28400000.0
2008-01-16 01:09:00,1.50582,1.50602,1.50548,1.50602,32600000.0
2008-01-16 01:10:00,1.50608,1.50614,1.50566,1.50594,43400000.0
2008-01-16 01:11:00,1.50591,1.50593,1.50573,1.50593,23000000.0
2008-01-16 01:12:00,1.5057,1.50597,1.5055,1.50567,25200000.0
2008-01-16 01:13:00,1.50595,1.50626,1.50566,1.50626,38400000.0
2008-01-16 01:14:00,1.50612,1.50636,1.50586,1.50622,24600000.0
2008-01-16 01:15:00,1.50639,1.50666,1.50608,1.50666,38200000.0
2008-01-16 01:16:00,1.5066,1.50685,1.50628,1.50628,66700000.0
2008-01-16 01:17:00,1.50628,1.50635,1.50609,1.50628,33400000.0
2008-01-16 01:18:00,1.50634,1.50648,1.50613,1.50646,20400000.0
2008-01-16 01:19:00,1.50616,1.50624,1.50576,1.50576,38900000.0
2008-01-16 01:20:00,1.50566,1.50612,1.50503,1.50608,20600000.0
2008-01-16 01:21:00,1.50603,1.50618,1.50577,1.50613,61100000.0
2008-01-16 01:22:00,1.50624,1.50631,1.50575,1.50575,37200000.0
2008-01-16 01:23:00,1.50555,1.50579,1.50544,1.50544,34800000.0
2008-01-16 01:24:00,1.50568,1.50598,1.50549,1.50583,38800000.0
2008-01-16 01:25:00,1.5061,1.50657,1.50597,1.50646,37400000.0
2008-01-16 01:26:00,1.50634,1.50655,1.50625,1.50628,37400001.0
2008-01-16 01:27:00,1.50633,1.50659,1.5063,1.50649,31600000.0
2008-01-16 01:28:00,1.50635,1.50652,1.506,1.50635,31600000.0
2008-01-16 01:29:00,1.50651,1.50664,1.50612,1.50641,28000000.0
2008-01-16 01:30:00,1.50666,1.50666,1.50619,1.50632,66400000.0
2008-01-16 01:31:00,1.50637,1.50669,1.50629,1.50646,48300000.0
2008-01-16 01:32:00,1.50643,1.50693,1.50628,1.50674,52000000.0
2008-01-16 01:33:00,1.50668,1.50685,1.50647,1.50685,44400000.0
2008-01-16 01:34:00,1.5069,1.50699,1.50653,1.50678,51600001.0
2008-01-16 01:35:00,1.50671,1.50678,1.50646,1.50646,31200000.0
2008-01-16 01:36:00,1.50652,1.50668,1.50611,1.50611,27400000.0
2008-01-16 01:37:00,1.50596,1.50609,1.50571,1.50584,34800000.0
2008-01-16 01:38:00,1.50609,1.50616,1.50588,1.50588,68500000.0
2008-01-16 01:39:00,1.50594,1.50614,1.50585,1.50602,48000000.0
2008-01-16 01:40:00,1.50594,1.50626,1.50594,1.50626,46400001.0
2008-01-16 01:41:00,1.50626,1.50637,1.506,1.506,43000000.0
2008-01-16 01:42:00,1.50637,1.50669,1.50607,1.50665,27200000.0
2008-01-16 01:43:00,1.50655,1.50676,1.50632,1.50652,27600000.0
2008-01-16 01:44:00,1.50618,1.50627,1.50564,1.50627,44900000.0
2008-01-16 01:45:00,1.50629,1.50669,1.50629,1.50658,51200000.0
2008-01-16 01:46:00,1.5066,1.50672,1.50637,1.50649,41400000.0
2008-01-16 01:47:00,1.50641,1.5068,1.50639,1.50646,23200000.0
2008-01-16 01:48:00,1.50671,1.50671,1.50607,1.50607,36200000.0
2008-01-16 01:49:00,1.5066,1.50679,1.50591,1.5064,25800000.0
2008-01-16 01:50:00,1.50658,1.50707,1.50644,1.50707,39600000.0
2008-01-16 01:51:00,1.50732,1.50754,1.50732,1.50742,26900000.0
2008-01-16 01:52:00,1.5077,1.5077,1.50719,1.50719,30400000.0
2008-01-16 01:53:00,1.50735,1.5074,1.50714,1.50732,40700000.0
2008-01-16 01:54:00,1.50734,1.50748,1.50718,1.50718,33600000.0
2008-01-16 01:55:00,1.50723,1.50735,1.50713,1.50713,30200000.0
2008-01-16 01:56:00,1.50727,1.50753,1.50711,1.50753,37000000.0
2008-01-16 01:57:00,1.50756,1.50756,1.50708,1.50708,36700000.0
2008-01-16 01:58:00,1.50686,1.50686,1.50621,1.50621,20600000.0
2008-01-16 01:59:00,1.5066,1.50663,1.50639,1.50663,42600000.0
2008-01-16 02:00:00,1.50631,1.50639,1.50575,1.50631,51400000.0
2008-01-16 02:01:00,1.50632,1.50632,1.50599,1.50617,65000000.0
2008-01-16 02:02:00,1.50624,1.5069,1.50623,1.5066,86700000.0
2008-01-16 02:03:00,1.50677,1.50721,1.50677,1.50721,89400001.0
2008-01-16 02:04:00,1.50726,1.50742,1.50725,1.50725,86600001.0
2008-01-16 02:05:00,1.50705,1.50705,1.50682,1.50689,65600000.0
2008-01-16 02:06:00,1.50694,1.50706,1.50645,1.50674,92800000.0
2008-01-16 02:07:00,1.50662,1.50681,1.50627,1.50669,221200000.0
2008-01-16 02:08:00,1.5067,1.5067,1.50652,1.50652,56500000.0
2008-01-16 02:09:00,1.50639,1.50653,1.50608,1.5063,186500000.0
2008-01-16 02:10:00,1.50599,1.50631,1.50574,1.50574,143600001.0
2008-01-16 02:11:00,1.50566,1.5057,1.50531,1.50552,32400000.0
2008-01-16 02:12:00,1.50547,1.50547,1.50524,1.50543,64400000.0
2008-01-16 02:13:00,1.50538,1.50556,1.50525,1.50556,41100000.0
2008-01-16 02:14:00,1.50575,1.50575,1.50537,1.50555,157000002.0
2008-01-16 02:15:00,1.50563,1.50593,1.50556,1.50556,218000000.0
2008-01-16 02:16:00,1.50536,1.50592,1.50531,1.50548,195400000.0
2008-01-16 02:17:00,1.50574,1.5066,1.50569,1.506,237400001.0
2008-01-16 02:18:00,1.50615,1.50629,1.50549,1.50601,25200000.0
2008-01-16 02:19:00,1.50619,1.50637,1.5059,1.5059,27100000.0
2008-01-16 02:20:00,1.50633,1.5069,1.50633,1.5067,24400000.0
2008-01-16 02:21:00,1.50666,1.50671,1.50639,1.50659,48000000.0
2008-01-16 02:22:00,1.50635,1.50654,1.5063,1.50642,32800000.0
2008-01-16 02:23:00,1.50671,1.50685,1.50643,1.50652,26800000.0
2008-01-16 02:24:00,1.50649,1.50726,1.50649,1.50726,34700000.0
2008-01-16 02:25:00,1.5072,1.50723,1.50687,1.50691,101000000.0
2008-01-16 02:26:00,1.50684,1.50725,1.50648,1.50692,91000000.0
2008-01-16 02:27:00,1.50684,1.50705,1.50684,1.50698,59500000.0
2008-01-16 02:28:00,1.50695,1.50695,1.50614,1.50614,46200000.0
2008-01-16 02:29:00,1.50618,1.50671,1.50618,1.50619,41700000.0
2008-01-16 02:30:00,1.50817,1.5082,1.50766,1.50766,26900000.0
2008-01-16 02:31:00,1.5075,1.50807,1.5075,1.50804,64100001.0
2008-01-16 02:32:00,1.50824,1.50839,1.50814,1.50839,135100000.0
2008-01-16 02:33:00,1.50824,1.50852,1.50824,1.50848,243300002.0
2008-01-16 02:34:00,1.50845,1.50882,1.50833,1.50874,112700001.0
2008-01-16 02:35:00,1.50886,1.50886,1.50809,1.50823,66400000.0
2008-01-16 02:36:00,1.50862,1.50884,1.50751,1.50884,172600000.0
2008-01-16 02:37:00,1.50874,1.5088,1.50859,1.50871,85500000.0
2008-01-16 02:38:00,1.50857,1.50862,1.50813,1.50862,44400001.0
2008-01-16 02:39:00,1.50876,1.50876,1.50845,1.50859,39000000.0
2008-01-16 02:40:00,1.50861,1.509,1.5084,1.509,46700000.0
2008-01-16 02:41:00,1.5089,1.50924,1.5089,1.50924,27000000.0
2008-01-16 02:42:00,1.50942,1.50942,1.50931,1.50931,38800000.0
2008-01-16 02:43:00,1.50913,1.50917,1.5088,1.50895,26000000.0
2008-01-16 02:44:00,1.50897,1.50937,1.50843,1.50883,101400000.0
2008-01-16 02:45:00,1.50872,1.50906,1.50869,1.50869,55900001.0
2008-01-16 02:46:00,1.50867,1.50891,1.50862,1.50875,210400000.0
2008-01-16 02:47:00,1.50867,1.50933,1.50862,1.50933,235400000.0
2008-01-16 02:48:00,1.50936,1.50947,1.50911,1.50945,122600000.0
2008-01-16 02:49:00,1.50929,1.50948,1.50898,1.50917,68600000.0
2008-01-16 02:50:00,1.50946,1.50963,1.5092,1.50955,105200000.0
2008-01-16 02:51:00,1.50915,1.50931,1.50901,1.50918,77400001.0
2008-01-16 02:52:00,1.5092,1.50962,1.5091,1.50938,59500000.0
2008-01-16 02:53:00,1.5097,1.50987,1.5096,1.50966,40900000.0
2008-01-16 02:54:00,1.50947,1.50991,1.50915,1.50978,35700000.0
2008-01-16 02:55:00,1.50965,1.50988,1.50926,1.50988,34000000.0
2008-01-16 02:56:00,1.50944,1.50944,1.5087,1.5087,59800000.0
2008-01-16 02:57:00,1.50859,1.50861,1.50823,1.50842,40500000.0
2008-01-16 02:58:00,1.50835,1.5084,1.50826,1.50826,68400000.0
2008-01-16 02:59:00,1.50828,1.50858,1.50828,1.50858,45600000.0
2008-01-16 03:00:00,1.50839,1.5085,1.50795,1.50819,139700000.0
2008-01-16 03:01:00,1.50825,1.5083,1.50798,1.50806,33800000.0
2008-01-16 03:02:00,1.50862,1.50866,1.50842,1.50854,21200000.0
2008-01-16 03:03:00,1.50863,1.50875,1.50833,1.50864,75400000.0
2008-01-16 03:04:00,1.50862,1.50904,1.50843,1.50904,42000000.0
2008-01-16 03:05:00,1.50878,1.50878,1.50835,1.50851,68000000.0
2008-01-16 03:06:00,1.50853,1.50862,1.50846,1.50855,44800000.0
2008-01-16 03:07:00,1.50842,1.50889,1.50825,1.50889,85300000.0
2008-01-16 03:08:00,1.50892,1.50892,1.50835,1.50844,59000001.0
2008-01-16 03:09:00,1.50896,1.50896,1.50851,1.50887,39800000.0
2008-01-16 03:10:00,1.50832,1.50869,1.50756,1.50802,38200000.0
2008-01-16 03:11:00,1.50764,1.50764,1.50702,1.50702,20800000.0
2008-01-16 03:12:00,1.50686,1.50746,1.50684,1.50717,45900000.0
2008-01-16 03:13:00,1.50689,1.50765,1.50689,1.50743,35400000.0
2008-01-16 03:14:00,1.50751,1.50805,1.50742,1.50805,50900000.0
2008-01-16 03:15:00,1.50795,1.5083,1.50772,1.50784,34800000.0
2008-01-16 03:16:00,1.50824,1.50835,1.50804,1.50833,27400000.0
2008-01-16 03:17:00,1.50828,1.50828,1.50744,1.50797,44100000.0
2008-01-16 03:18:00,1.50788,1.50803,1.50753,1.50796,23600000.0
2008-01-16 03:19:00,1.50781,1.50783,1.50741,1.50749,43800000.0
2008-01-16 03:20:00,1.50732,1.50794,1.50732,1.50793,50600000.0
2008-01-16 03:21:00,1.50765,1.50767,1.50762,1.50764,30800000.0
2008-01-16 03:22:00,1.50758,1.50763,1.50745,1.50762,57700000.0
2008-01-16 03:23:00,1.50754,1.50763,1.50749,1.50757,83600000.0
2008-01-16 03:24:00,1.50762,1.50776,1.50758,1.50769,49600000.0
2008-01-16 03:25:00,1.50788,1.50788,1.50705,1.50711,24600000.0
2008-01-16 03:26:00,1.50706,1.50771,1.50702,1.50771,146900001.0
2008-01-16 03:27:00,1.50772,1.50789,1.50758,1.50765,111400000.0
2008-01-16 03:28:00,1.50767,1.50774,1.5076,1.50774,37600000.0
2008-01-16 03:29:00,1.50776,1.50776,1.5074,1.50748,42800000.0
2008-01-16 03:30:00,1.50752,1.50757,1.50733,1.50752,68000001.0
2008-01-16 03:31:00,1.50739,1.50775,1.50735,1.5077,23400000.0
2008-01-16 03:32:00,1.50745,1.50745,1.50719,1.50726,43700000.0
2008-01-16 03:33:00,1.50742,1.50753,1.50742,1.50743,47000000.0
2008-01-16 03:34:00,1.50731,1.50775,1.50716,1.50746,41800000.0
2008-01-16 03:35:00,1.50731,1.50731,1.50697,1.50725,78800001.0
2008-01-16 03:36:00,1.50721,1.50745,1.50687,1.50745,40800000.0
2008-01-16 03:37:00,1.50741,1.50741,1.50687,1.50733,35000000.0
2008-01-16 03:38:00,1.50718,1.5078,1.50711,1.50767,40600000.0
2008-01-16 03:39:00,1.5079,1.5084,1.50775,1.5084,74900000.0
2008-01-16 03:40:00,1.50838,1.50899,1.50833,1.50861,149599999.0
2008-01-16 03:41:00,1.50861,1.50869,1.50836,1.50864,71400000.0
2008-01-16 03:42:00,1.50827,1.5086,1.50817,1.5086,92400001.0
2008-01-16 03:43:00,1.50862,1.50947,1.50862,1.50932,32600000.0
2008-01-16 03:44:00,1.50936,1.50972,1.50936,1.50964,40100000.0
2008-01-16 03:45:00,1.50975,1.50997,1.50968,1.50975,37800000.0
2008-01-16 03:46:00,1.5093,1.50949,1.50923,1.50943,38000000.0
2008-01-16 03:47:00,1.50943,1.50956,1.50925,1.50925,55300000.0
2008-01-16 03:48:00,1.50957,1.50967,1.50928,1.50942,20400000.0
2008-01-16 03:49:00,1.50957,1.50957,1.50934,1.50938,91300000.0
2008-01-16 03:50:00,1.50949,1.50949,1.50903,1.50914,98200000.0
2008-01-16 03:51:00,1.50935,1.50946,1.50927,1.50927,49400000.0
2008-01-16 03:52:00,1.50895,1.50904,1.50852,1.5089,91800000.0
2008-01-16 03:53:00,1.50893,1.50898,1.50864,1.50881,51000000.0
2008-01-16 03:54:00,1.50894,1.50913,1.50882,1.50913,35800000.0
2008-01-16 03:55:00,1.50935,1.50935,1.50894,1.50904,180400001.0
2008-01-16 03:56:00,1.50903,1.50913,1.50885,1.50899,213500000.0
2008-01-16 03:57:00,1.50902,1.50928,1.50896,1.5091,135300001.0
2008-01-16 03:58:00,1.50923,1.51015,1.50908,1.50933,204900000.0
2008-01-16 03:59:00,1.50957,1.50991,1.50923,1.50923,155400001.0
2008-01-16 04:00:00,1.50901,1.50901,1.5086,1.50869,72600000.0
2008-01-16 04:01:00,1.50857,1.50906,1.50856,1.50904,138200000.0
2008-01-16 04:02:00,1.50896,1.50916,1.50858,1.50858,125200000.0
2008-01-16 04:03:00,1.50858,1.50874,1.50846,1.5087,97100000.0
2008-01-16 04:04:00,1.50863,1.50892,1.50852,1.50877,111800000.0
2008-01-16 04:05:00,1.50884,1.50948,1.50884,1.50942,204700000.0
2008-01-16 04:06:00,1.50899,1.5094,1.50893,1.50915,88100000.0
2008-01-16 04:07:00,1.50921,1.50959,1.50919,1.50932,122000000.0
2008-01-16 04:08:00,1.50944,1.50969,1.50926,1.50958,42800000.0
2008-01-16 04:09:00,1.50953,1.50992,1.50953,1.50985,23000000.0
2008-01-16 04:10:00,1.50998,1.51014,1.5098,1.51,149000001.0
2008-01-16 04:11:00,1.50994,1.51033,1.50984,1.50999,36200000.0
2008-01-16 04:12:00,1.50962,1.50962,1.5094,1.5094,71700000.0
2008-01-16 04:13:00,1.50935,1.5095,1.50921,1.50943,83500000.0
2008-01-16 04:14:00,1.50962,1.51027,1.50962,1.5101,85400000.0
2008-01-16 04:15:00,1.51022,1.51034,1.51009,1.51009,98000000.0
2008-01-16 04:16:00,1.51009,1.5104,1.51003,1.5104,96000001.0
2008-01-16 04:17:00,1.5102,1.51032,1.51017,1.5102,87599999.0
2008-01-16 04:18:00,1.51019,1.51044,1.50989,1.50993,112300000.0
2008-01-16 04:19:00,1.50994,1.51006,1.50983,1.50992,101300000.0
2008-01-16 04:20:00,1.50973,1.50973,1.50924,1.50941,198400002.0
2008-01-16 04:21:00,1.50945,1.50951,1.50921,1.50946,56000000.0
2008-01-16 04:22:00,1.50953,1.50953,1.50926,1.50926,27200000.0
2008-01-16 04:23:00,1.50923,1.50923,1.50883,1.50884,25000000.0
2008-01-16 04:24:00,1.50881,1.50901,1.5087,1.50879,158400000.0
2008-01-16 04:25:00,1.50875,1.50914,1.50868,1.50897,162500000.0
2008-01-16 04:26:00,1.50898,1.50898,1.50849,1.50869,130200000.0
2008-01-16 04:27:00,1.50877,1.50924,1.50877,1.50901,41000000.0
2008-01-16 04:28:00,1.50891,1.50901,1.50876,1.50885,49000000.0
2008-01-16 04:29:00,1.50875,1.50919,1.50866,1.50904,82400000.0
2008-01-16 04:30:00,1.50874,1.50915,1.50868,1.50878,116300000.0
2008-01-16 04:31:00,1.50871,1.50929,1.50871,1.50914,38600000.0
2008-01-16 04:32:00,1.50951,1.50957,1.50931,1.50952,24000000.0
2008-01-16 04:33:00,1.5096,1.50963,1.5092,1.5092,51900000.0
2008-01-16 04:34:00,1.50906,1.50916,1.50889,1.50914,60400000.0
2008-01-16 04:35:00,1.50899,1.50909,1.50883,1.50888,61600000.0
2008-01-16 04:36:00,1.50886,1.50935,1.50854,1.50907,266700000.0
2008-01-16 04:37:00,1.50904,1.50927,1.50877,1.50904,123200000.0
2008-01-16 04:38:00,1.50902,1.50902,1.50879,1.50891,42200000.0
2008-01-16 04:39:00,1.50864,1.50882,1.50853,1.5087,73200001.0
2008-01-16 04:40:00,1.50875,1.50888,1.50863,1.50876,29000000.0
2008-01-16 04:41:00,1.50849,1.50908,1.50849,1.50872,42000000.0
2008-01-16 04:42:00,1.50874,1.50896,1.50874,1.50879,80100000.0
2008-01-16 04:43:00,1.50855,1.50857,1.50841,1.50857,56200000.0
2008-01-16 04:44:00,1.50867,1.50928,1.50867,1.50928,26800000.0
2008-01-16 04:45:00,1.50921,1.50921,1.50875,1.50893,35200000.0
2008-01-16 04:46:00,1.50889,1.50927,1.50883,1.50927,65000000.0
2008-01-16 04:47:00,1.5094,1.51025,1.5094,1.51025,91600000.0
2008-01-16 04:48:00,1.51022,1.51047,1.50991,1.51005,65800000.0
2008-01-16 04:49:00,1.51,1.51015,1.50948,1.50948,66400000.0
2008-01-16 04:50:00,1.50966,1.51011,1.50964,1.50964,37700000.0
2008-01-16 04:51:00,1.50965,1.50965,1.50954,1.50956,32400000.0
2008-01-16 04:52:00,1.50968,1.51003,1.50956,1.50983,49200000.0
2008-01-16 04:53:00,1.50992,1.51017,1.50977,1.50995,39600000.0
2008-01-16 04:54:00,1.50982,1.51033,1.50949,1.50949,33200000.0
2008-01-16 04:55:00,1.50973,1.50988,1.50931,1.50984,29100000.0
2008-01-16 04:56:00,1.50959,1.50959,1.50953,1.50956,45600000.0
2008-01-16 04:57:00,1.50952,1.50993,1.50945,1.50947,55800000.0
2008-01-16 04:58:00,1.50942,1.50947,1.50935,1.50944,26800000.0
2008-01-16 04:59:00,1.50929,1.50974,1.50923,1.50933,115400000.0
2008-01-16 05:00:00,1.50933,1.50969,1.50933,1.50956,183200001.0
2008-01-16 05:01:00,1.50978,1.50991,1.50961,1.50979,37600000.0
2008-01-16 05:02:00,1.50973,1.51002,1.50973,1.50998,271200001.0
2008-01-16 05:03:00,1.51018,1.51095,1.51018,1.51094,138200000.0
2008-01-16 05:04:00,1.51125,1.51125,1.51071,1.51091,183400000.0
2008-01-16 05:05:00,1.51078,1.51078,1.51015,1.51038,165900000.0
2008-01-16 05:06:00,1.51032,1.51065,1.5099,1.51065,169600000.0
2008-01-16 05:07:00,1.51058,1.51085,1.51038,1.5108,280900000.0
2008-01-16 05:08:00,1.51093,1.51105,1.51063,1.51077,325800000.0
2008-01-16 05:09:00,1.51077,1.51119,1.51072,1.51083,223800000.0
2008-01-16 05:10:00,1.51087,1.51099,1.51072,1.51096,221100000.0
2008-01-16 05:11:00,1.51096,1.51104,1.51077,1.51077,108300000.0
2008-01-16 05:12:00,1.51074,1.51085,1.51051,1.51081,108700000.0
2008-01-16 05:13:00,1.51093,1.51115,1.51085,1.51092,179700000.0
2008-01-16 05:14:00,1.51057,1.51086,1.51057,1.51063,243500000.0
2008-01-16 05:15:00,1.51045,1.51045,1.51012,1.51034,176500000.0
2008-01-16 05:16:00,1.51043,1.51052,1.51017,1.51042,212600000.0
2008-01-16 05:17:00,1.51037,1.51039,1.51006,1.51023,175500000.0
2008-01-16 05:18:00,1.51035,1.5106,1.51022,1.51027,247400000.0
2008-01-16 05:19:00,1.51006,1.51043,1.50991,1.51002,259500000.0
2008-01-16 05:20:00,1.50989,1.51006,1.50977,1.50992,290100000.0
2008-01-16 05:21:00,1.5099,1.51036,1.50985,1.51011,317500001.0
2008-01-16 05:22:00,1.51,1.51014,1.50993,1.51014,193100000.0
2008-01-16 05:23:00,1.50996,1.51,1.50987,1.50994,127800001.0
2008-01-16 05:24:00,1.51012,1.5103,1.51005,1.51013,163400000.0
2008-01-16 05:25:00,1.51019,1.51028,1.50992,1.51007,231200000.0
2008-01-16 05:26:00,1.51051,1.51069,1.51026,1.5105,117700000.0
2008-01-16 05:27:00,1.5108,1.5111,1.51049,1.51109,185200000.0
2008-01-16 05:28:00,1.51131,1.51156,1.51093,1.51131,248300000.0
2008-01-16 05:29:00,1.5113,1.51159,1.51118,1.51127,202800000.0
2008-01-16 05:30:00,1.51119,1.51156,1.51115,1.51123,174600001.0
2008-01-16 05:31:00,1.51134,1.51167,1.5112,1.51132,68200000.0
2008-01-16 05:32:00,1.51166,1.51227,1.51148,1.51225,146800001.0
2008-01-16 05:33:00,1.51235,1.5126,1.51214,1.51239,219500001.0
2008-01-16 05:34:00,1.51234,1.5126,1.51174,1.5122,216800000.0
2008-01-16 05:35:00,1.51215,1.51267,1.51215,1.51241,320400001.0
2008-01-16 05:36:00,1.51247,1.51255,1.51218,1.5123,160800000.0
2008-01-16 05:37:00,1.51228,1.51247,1.51202,1.51211,189600001.0
2008-01-16 05:38:00,1.51213,1.51225,1.51207,1.51215,138200000.0
2008-01-16 05:39:00,1.51184,1.5119,1.51165,1.51174,176100000.0
2008-01-16 05:40:00,1.51153,1.51198,1.51153,1.5117,229300000.0
2008-01-16 05:41:00,1.51193,1.51199,1.51157,1.5118,148600000.0
2008-01-16 05:42:00,1.51161,1.51191,1.51148,1.51189,204200001.0
2008-01-16 05:43:00,1.51239,1.51271,1.51236,1.51236,75800000.0
2008-01-16 05:44:00,1.51233,1.51254,1.51223,1.51233,121000001.0
2008-01-16 05:45:00,1.51239,1.5126,1.51224,1.51232,138600001.0
2008-01-16 05:46:00,1.51227,1.51239,1.51208,1.51219,174500000.0
2008-01-16 05:47:00,1.51223,1.51249,1.51222,1.51234,210800000.0
2008-01-16 05:48:00,1.51242,1.51262,1.51226,1.51229,304100002.0
2008-01-16 05:49:00,1.51233,1.51233,1.51189,1.51189,241500002.0
2008-01-16 05:50:00,1.51191,1.51281,1.51191,1.5127,272500002.0
2008-01-16 05:51:00,1.5128,1.5128,1.51246,1.51261,214199999.0
2008-01-16 05:52:00,1.51271,1.51341,1.51271,1.51341,218499999.0
2008-01-16 05:53:00,1.51308,1.51329,1.51294,1.51296,103700000.0
2008-01-16 05:54:00,1.51298,1.51311,1.51277,1.51311,199000000.0
2008-01-16 05:55:00,1.51288,1.51301,1.5125,1.51277,212400000.0
2008-01-16 05:56:00,1.51272,1.51272,1.5119,1.5119,136700000.0
2008-01-16 05:57:00,1.51177,1.51224,1.51162,1.51202,181600000.0
2008-01-16 05:58:00,1.51213,1.51237,1.512,1.51211,120000000.0
2008-01-16 05:59:00,1.5123,1.5123,1.51157,1.51166,75400001.0
2008-01-16 06:00:00,1.51164,1.51164,1.51142,1.5116,211200002.0
2008-01-16 06:01:00,1.51164,1.51192,1.5111,1.51132,256400000.0
2008-01-16 06:02:00,1.5112,1.5113,1.51101,1.51112,266400001.0
2008-01-16 06:03:00,1.51115,1.51131,1.51115,1.51123,26000000.0
2008-01-16 06:04:00,1.51102,1.5112,1.51075,1.51091,133100000.0
2008-01-16 06:05:00,1.51104,1.51116,1.51086,1.51112,401200002.0
2008-01-16 06:06:00,1.51134,1.51174,1.5112,1.51136,89800000.0
2008-01-16 06:07:00,1.51147,1.5119,1.51107,1.51107,320800000.0
2008-01-16 06:08:00,1.5109,1.51109,1.51074,1.51074,573800001.0
2008-01-16 06:09:00,1.51065,1.51098,1.51032,1.51069,359900001.0
2008-01-16 06:10:00,1.5109,1.51121,1.51075,1.51077,298200000.0
2008-01-16 06:11:00,1.51082,1.51151,1.51082,1.51151,493599999.0
2008-01-16 06:12:00,1.51142,1.51169,1.51101,1.51101,291700001.0
2008-01-16 06:13:00,1.51089,1.5112,1.5108,1.51098,332500000.0
2008-01-16 06:14:00,1.51095,1.51114,1.51075,1.51092,363400001.0
2008-01-16 06:15:00,1.51097,1.51122,1.5109,1.5111,149900000.0
2008-01-16 06:16:00,1.51094,1.51171,1.51088,1.51167,229200001.0
2008-01-16 06:17:00,1.5116,1.51164,1.51113,1.51113,158700000.0
2008-01-16 06:18:00,1.51106,1.51137,1.51104,1.51107,259800000.0
2008-01-16 06:19:00,1.51102,1.51139,1.51102,1.51114,153100000.0
2008-01-16 06:20:00,1.51112,1.51118,1.51087,1.51111,258600000.0
2008-01-16 06:21:00,1.51119,1.51124,1.51075,1.51087,240400000.0
2008-01-16 06:22:00,1.5108,1.51106,1.51074,1.51083,302800000.0
2008-01-16 06:23:00,1.5107,1.51093,1.51057,1.51093,321800002.0
2008-01-16 06:24:00,1.51101,1.51116,1.51091,1.51101,326500000.0
2008-01-16 06:25:00,1.51107,1.51107,1.51038,1.51048,212100000.0
2008-01-16 06:26:00,1.51028,1.51034,1.51003,1.51027,374600000.0
2008-01-16 06:27:00,1.51012,1.51042,1.5101,1.51013,346300000.0
2008-01-16 06:28:00,1.51019,1.51038,1.50999,1.51023,367300001.0
2008-01-16 06:29:00,1.51024,1.51024,1.50941,1.50941,90600000.0
2008-01-16 06:30:00,1.50931,1.50976,1.50931,1.50945,324500001.0
2008-01-16 06:31:00,1.50937,1.50969,1.50937,1.50965,160700001.0
2008-01-16 06:32:00,1.50976,1.51039,1.50976,1.51026,211300000.0
2008-01-16 06:33:00,1.51025,1.51037,1.50999,1.51013,251600001.0
2008-01-16 06:34:00,1.51017,1.51045,1.51017,1.51034,239800001.0
2008-01-16 06:35:00,1.51015,1.51037,1.51007,1.51027,116400000.0
2008-01-16 06:36:00,1.51022,1.51084,1.51022,1.51067,81800000.0
2008-01-16 06:37:00,1.51061,1.5107,1.51048,1.5105,206000000.0
2008-01-16 06:38:00,1.51032,1.5106,1.51032,1.51037,122200000.0
2008-01-16 06:39:00,1.51035,1.51104,1.51035,1.51104,63100000.0
2008-01-16 06:40:00,1.51065,1.51065,1.51035,1.51037,136000000.0
2008-01-16 06:41:00,1.51039,1.51081,1.51039,1.51081,147800000.0
2008-01-16 06:42:00,1.51093,1.51113,1.51075,1.51084,265300000.0
2008-01-16 06:43:00,1.51085,1.51092,1.51059,1.51076,192200000.0
2008-01-16 06:44:00,1.51061,1.5108,1.5104,1.5108,329100002.0
2008-01-16 06:45:00,1.51076,1.51123,1.51076,1.51123,209400000.0
2008-01-16 06:46:00,1.51115,1.51115,1.5108,1.51088,221600000.0
2008-01-16 06:47:00,1.51088,1.51115,1.51078,1.51105,251900001.0
2008-01-16 06:48:00,1.5111,1.5112,1.51086,1.51086,400200003.0
2008-01-16 06:49:00,1.51093,1.51115,1.51075,1.51098,238500000.0
2008-01-16 06:50:00,1.51098,1.51098,1.51065,1.51065,299400001.0
2008-01-16 06:51:00,1.5107,1.51105,1.5107,1.51093,285800001.0
2008-01-16 06:52:00,1.51101,1.51101,1.51071,1.51076,207400000.0
2008-01-16 06:53:00,1.51083,1.51083,1.51035,1.51035,232300000.0
2008-01-16 06:54:00,1.51056,1.51091,1.51051,1.51074,446700000.0
2008-01-16 06:55:00,1.51054,1.51054,1.50987,1.51027,338700000.0
2008-01-16 06:56:00,1.51051,1.51073,1.51016,1.51027,246500000.0
2008-01-16 06:57:00,1.51018,1.51056,1.51017,1.51036,82500000.0
2008-01-16 06:58:00,1.51014,1.51041,1.51002,1.51041,192600000.0
2008-01-16 06:59:00,1.51049,1.51049,1.51005,1.51015,285600000.0
2008-01-16 07:00:00,1.51043,1.51075,1.51024,1.51058,123200000.0
2008-01-16 07:01:00,1.51057,1.51057,1.51017,1.5105,324000002.0
2008-01-16 07:02:00,1.51039,1.51063,1.5103,1.51034,345000000.0
2008-01-16 07:03:00,1.51011,1.51071,1.50995,1.51071,192900002.0
2008-01-16 07:04:00,1.51073,1.51104,1.51057,1.51104,341100002.0
2008-01-16 07:05:00,1.51111,1.51111,1.51086,1.511,124300000.0
2008-01-16 07:06:00,1.51112,1.51131,1.51098,1.51107,194200000.0
2008-01-16 07:07:00,1.51115,1.51115,1.51093,1.51113,202900000.0
2008-01-16 07:08:00,1.51122,1.51159,1.51118,1.51123,257200000.0
2008-01-16 07:09:00,1.51111,1.51134,1.51067,1.51084,204400000.0
2008-01-16 07:10:00,1.51098,1.51098,1.51074,1.51082,398000000.0
2008-01-16 07:11:00,1.5109,1.51116,1.51078,1.51116,379200002.0
2008-01-16 07:12:00,1.5113,1.5121,1.51121,1.5121,274800000.0
2008-01-16 07:13:00,1.51211,1.51211,1.5114,1.51145,317200000.0
2008-01-16 07:14:00,1.51145,1.51177,1.51139,1.51177,507100000.0
2008-01-16 07:15:00,1.51183,1.51225,1.51179,1.51212,226800000.0
2008-01-16 07:16:00,1.51202,1.51274,1.51198,1.51266,199100000.0
2008-01-16 07:17:00,1.51256,1.51256,1.51195,1.51198,208400000.0
2008-01-16 07:18:00,1.51203,1.51261,1.51183,1.51248,501100004.0
2008-01-16 07:19:00,1.5124,1.51261,1.51228,1.51261,310700000.0
2008-01-16 07:20:00,1.51257,1.51305,1.51228,1.51267,414400000.0
2008-01-16 07:21:00,1.51279,1.5129,1.51256,1.5129,297000003.0
2008-01-16 07:22:00,1.51269,1.5128,1.51248,1.5126,367100002.0
2008-01-16 07:23:00,1.51248,1.51279,1.51242,1.51266,358700001.0
2008-01-16 07:24:00,1.51266,1.51288,1.51251,1.51268,304300000.0
2008-01-16 07:25:00,1.51254,1.51269,1.51211,1.51227,337500000.0
2008-01-16 07:26:00,1.51221,1.51237,1.51209,1.51217,280200000.0
2008-01-16 07:27:00,1.51217,1.51241,1.5121,1.51241,143700000.0
2008-01-16 07:28:00,1.51242,1.51242,1.51221,1.51221,252900000.0
2008-01-16 07:29:00,1.51195,1.51195,1.51138,1.51191,220600000.0
2008-01-16 07:30:00,1.51197,1.51216,1.51193,1.5121,504100001.0
2008-01-16 07:31:00,1.51205,1.51241,1.51205,1.51241,261000000.0
2008-01-16 07:32:00,1.51242,1.51259,1.51236,1.51256,497400001.0
2008-01-16 07:33:00,1.51225,1.51259,1.51218,1.51248,460100000.0
2008-01-16 07:34:00,1.51259,1.51311,1.51249,1.51297,311500001.0
2008-01-16 07:35:00,1.513,1.51309,1.51231,1.51283,260100001.0
2008-01-16 07:36:00,1.51308,1.51312,1.51237,1.51281,356800000.0
2008-01-16 07:37:00,1.51273,1.51279,1.51236,1.5126,222300001.0
2008-01-16 07:38:00,1.51265,1.51301,1.51252,1.51301,67100000.0
2008-01-16 07:39:00,1.51307,1.51325,1.51275,1.51311,367200001.0
2008-01-16 07:40:00,1.51291,1.51291,1.51197,1.51235,294500000.0
2008-01-16 07:41:00,1.5123,1.5123,1.51147,1.512,640400004.0
2008-01-16 07:42:00,1.51178,1.5118,1.51121,1.5118,312500000.0
2008-01-16 07:43:00,1.51182,1.51194,1.51166,1.51171,185700000.0
2008-01-16 07:44:00,1.51187,1.51216,1.51178,1.51184,400700002.0
2008-01-16 07:45:00,1.51192,1.51248,1.51192,1.51228,387600002.0
2008-01-16 07:46:00,1.51227,1.51236,1.51194,1.51194,435300001.0
2008-01-16 07:47:00,1.5121,1.51245,1.51198,1.512,691200002.0
2008-01-16 07:48:00,1.51196,1.51205,1.51157,1.51179,721400000.0
2008-01-16 07:49:00,1.5118,1.51227,1.5118,1.51207,739900002.0
2008-01-16 07:50:00,1.51214,1.51236,1.51206,1.51217,567500001.0
2008-01-16 07:51:00,1.51239,1.51253,1.51224,1.51239,604900000.0
2008-01-16 07:52:00,1.51239,1.51241,1.51218,1.51223,411400000.0
2008-01-16 07:53:00,1.5123,1.51256,1.51195,1.51256,526499999.0
2008-01-16 07:54:00,1.51227,1.51227,1.51183,1.51206,353500001.0
2008-01-16 07:55:00,1.51195,1.51198,1.51165,1.51165,363900001.0
2008-01-16 07:56:00,1.51173,1.51203,1.51164,1.51188,649400001.0
2008-01-16 07:57:00,1.51208,1.51236,1.51194,1.51221,618600004.0
2008-01-16 07:58:00,1.51227,1.51256,1.51209,1.51234,615600001.0
2008-01-16 07:59:00,1.51227,1.51254,1.51227,1.51236,458600000.0
2008-01-16 08:00:00,1.51241,1.51257,1.51225,1.51244,392700001.0
2008-01-16 08:01:00,1.51232,1.5126,1.51223,1.51249,440200000.0
2008-01-16 08:02:00,1.5123,1.51245,1.5121,1.51211,212800000.0
2008-01-16 08:03:00,1.51209,1.51224,1.51176,1.51178,498300002.0
2008-01-16 08:04:00,1.51185,1.51247,1.5115,1.51247,379200000.0
2008-01-16 08:05:00,1.51259,1.51291,1.51238,1.51291,336700001.0
2008-01-16 08:06:00,1.51299,1.51309,1.5126,1.5126,645900000.0
2008-01-16 08:07:00,1.51249,1.51258,1.51231,1.51234,480800000.0
2008-01-16 08:08:00,1.51232,1.51276,1.51231,1.5124,394800000.0
2008-01-16 08:09:00,1.51237,1.51265,1.5123,1.51244,500300001.0
2008-01-16 08:10:00,1.51245,1.51287,1.5124,1.51287,682300001.0
2008-01-16 08:11:00,1.51288,1.51288,1.51262,1.51273,271600000.0
2008-01-16 08:12:00,1.51274,1.51304,1.51259,1.51282,395500000.0
2008-01-16 08:13:00,1.51268,1.51314,1.51256,1.51314,226000000.0
2008-01-16 08:14:00,1.51321,1.51325,1.51299,1.51304,83200000.0
2008-01-16 08:15:00,1.51314,1.51355,1.51301,1.51324,283500001.0
2008-01-16 08:16:00,1.51319,1.51319,1.513,1.51302,266100001.0
2008-01-16 08:17:00,1.51301,1.51303,1.51285,1.51289,276000001.0
2008-01-16 08:18:00,1.51288,1.51303,1.51284,1.51289,172700000.0
2008-01-16 08:19:00,1.51326,1.51344,1.51318,1.51324,269400000.0
2008-01-16 08:20:00,1.51324,1.51329,1.51284,1.51286,269800000.0
2008-01-16 08:21:00,1.51285,1.51317,1.51283,1.51307,482000000.0
2008-01-16 08:22:00,1.51305,1.51316,1.51299,1.51305,345200000.0
2008-01-16 08:23:00,1.51299,1.51299,1.51255,1.51268,223100000.0
2008-01-16 08:24:00,1.51284,1.51291,1.51249,1.51275,421600000.0
2008-01-16 08:25:00,1.51255,1.5129,1.51235,1.51235,574200001.0
2008-01-16 08:26:00,1.51238,1.51245,1.51214,1.51216,354300001.0
2008-01-16 08:27:00,1.51221,1.5124,1.51207,1.51213,396300000.0
2008-01-16 08:28:00,1.51222,1.51236,1.5121,1.51215,593100000.0
2008-01-16 08:29:00,1.51213,1.51229,1.51196,1.51208,417200002.0
2008-01-16 08:30:00,1.51207,1.51225,1.51203,1.51225,454000001.0
2008-01-16 08:31:00,1.51223,1.51263,1.51212,1.51263,256000000.0
2008-01-16 08:32:00,1.51252,1.51259,1.51198,1.51259,288300002.0
2008-01-16 08:33:00,1.51271,1.5131,1.51257,1.51289,205100000.0
2008-01-16 08:34:00,1.51298,1.51338,1.51286,1.51306,572900000.0
2008-01-16 08:35:00,1.51301,1.51306,1.51271,1.5129,531400001.0
2008-01-16 08:36:00,1.51277,1.51295,1.51239,1.5124,411400000.0
2008-01-16 08:37:00,1.51243,1.5125,1.51179,1.51179,274700001.0
2008-01-16 08:38:00,1.51162,1.5118,1.51126,1.5118,314100000.0
2008-01-16 08:39:00,1.512,1.51235,1.51191,1.51235,642000000.0
2008-01-16 08:40:00,1.51183,1.51222,1.51145,1.51145,307100000.0
2008-01-16 08:41:00,1.51145,1.51164,1.51089,1.51148,516600002.0
2008-01-16 08:42:00,1.51124,1.51139,1.5108,1.5108,484300000.0
2008-01-16 08:43:00,1.51086,1.5114,1.51031,1.5114,281100001.0
2008-01-16 08:44:00,1.51136,1.51145,1.51084,1.51111,452900000.0
2008-01-16 08:45:00,1.51115,1.51139,1.51098,1.51118,624600001.0
2008-01-16 08:46:00,1.51109,1.51131,1.51089,1.51103,813500006.0
2008-01-16 08:47:00,1.51112,1.51174,1.51095,1.51169,590399999.0
2008-01-16 08:48:00,1.51166,1.51176,1.51108,1.51135,376700003.0
2008-01-16 08:49:00,1.51135,1.51179,1.51116,1.51141,477100001.0
2008-01-16 08:50:00,1.51169,1.51202,1.51169,1.51198,558800001.0
2008-01-16 08:51:00,1.51198,1.51198,1.51134,1.51158,530800000.0
2008-01-16 08:52:00,1.51194,1.51212,1.51167,1.51194,538600001.0
2008-01-16 08:53:00,1.51195,1.51209,1.51149,1.51149,488000002.0
2008-01-16 08:54:00,1.51155,1.51172,1.51136,1.51157,643700001.0
2008-01-16 08:55:00,1.5117,1.51181,1.51138,1.51167,653800000.0
2008-01-16 08:56:00,1.51165,1.51173,1.51121,1.51173,567900000.0
2008-01-16 08:57:00,1.51203,1.51239,1.51189,1.51239,521300001.0
2008-01-16 08:58:00,1.51262,1.5128,1.51205,1.51225,507500001.0
2008-01-16 08:59:00,1.51284,1.51305,1.51279,1.51285,342100002.0
2008-01-16 09:00:00,1.51271,1.51297,1.5126,1.51288,554600003.0
2008-01-16 09:01:00,1.51282,1.51306,1.51256,1.51262,350200000.0
2008-01-16 09:02:00,1.51264,1.5129,1.51259,1.51268,712800000.0
2008-01-16 09:03:00,1.51276,1.51301,1.51265,1.51288,525600002.0
2008-01-16 09:04:00,1.51292,1.51346,1.51269,1.51346,644500001.0
2008-01-16 09:05:00,1.51347,1.51403,1.51347,1.5139,622400000.0
2008-01-16 09:06:00,1.51369,1.51393,1.51323,1.51354,534500000.0
2008-01-16 09:07:00,1.51352,1.51371,1.51318,1.51371,359200000.0
2008-01-16 09:08:00,1.51372,1.51408,1.51335,1.51387,194300000.0
2008-01-16 09:09:00,1.5137,1.51376,1.51303,1.51335,261600000.0
2008-01-16 09:10:00,1.51337,1.51365,1.51319,1.51319,403100001.0
2008-01-16 09:11:00,1.51309,1.51332,1.51276,1.51295,576500000.0
2008-01-16 09:12:00,1.51313,1.51325,1.51272,1.51303,463500000.0
2008-01-16 09:13:00,1.51322,1.51337,1.51302,1.51318,514900002.0
2008-01-16 09:14:00,1.51318,1.51389,1.51315,1.51389,315700001.0
2008-01-16 09:15:00,1.5138,1.5138,1.51323,1.51352,385600000.0
2008-01-16 09:16:00,1.51348,1.51367,1.51337,1.51346,468900001.0
2008-01-16 09:17:00,1.51364,1.51377,1.51334,1.5137,504100000.0
2008-01-16 09:18:00,1.51385,1.5141,1.51379,1.51393,229900001.0
2008-01-16 09:19:00,1.51406,1.51436,1.51384,1.51407,550100001.0
2008-01-16 09:20:00,1.51416,1.51477,1.51416,1.51477,254000000.0
2008-01-16 09:21:00,1.51476,1.51476,1.51448,1.51467,295200000.0
2008-01-16 09:22:00,1.51464,1.51494,1.51441,1.51494,303500000.0
2008-01-16 09:23:00,1.51507,1.51524,1.51492,1.51509,358800001.0
2008-01-16 09:24:00,1.51527,1.51546,1.51498,1.51543,248700000.0
2008-01-16 09:25:00,1.51556,1.51623,1.51531,1.51579,430600000.0
2008-01-16 09:26:00,1.51574,1.51601,1.51533,1.51533,559500000.0
2008-01-16 09:27:00,1.51522,1.51548,1.51509,1.51533,427700001.0
2008-01-16 09:28:00,1.51551,1.51564,1.51518,1.51564,519400000.0
2008-01-16 09:29:00,1.51562,1.51573,1.51536,1.51573,439900000.0
2008-01-16 09:30:00,1.51567,1.51602,1.51546,1.51571,699100000.0
2008-01-16 09:31:00,1.51542,1.51617,1.51542,1.51584,418400000.0
2008-01-16 09:32:00,1.51589,1.51623,1.51564,1.51592,387400001.0
2008-01-16 09:33:00,1.51598,1.51623,1.51585,1.51588,261000000.0
2008-01-16 09:34:00,1.51581,1.51626,1.5158,1.51609,445600000.0
2008-01-16 09:35:00,1.51612,1.51656,1.51612,1.51635,240100001.0
2008-01-16 09:36:00,1.5164,1.51661,1.51603,1.51623,417300002.0
2008-01-16 09:37:00,1.51621,1.5165,1.51545,1.5164,404400001.0
2008-01-16 09:38:00,1.51645,1.51696,1.51645,1.51671,373100001.0
2008-01-16 09:39:00,1.51664,1.51682,1.5162,1.5163,414900001.0
2008-01-16 09:40:00,1.51625,1.51637,1.51573,1.51577,409800002.0
2008-01-16 09:41:00,1.51579,1.51617,1.5156,1.51617,467800000.0
2008-01-16 09:42:00,1.51612,1.51665,1.51604,1.51639,499900002.0
2008-01-16 09:43:00,1.51635,1.51662,1.51583,1.51662,278100000.0
2008-01-16 09:44:00,1.5167,1.51708,1.51622,1.51671,462800001.0
2008-01-16 09:45:00,1.51685,1.51737,1.51649,1.51706,544200000.0
2008-01-16 09:46:00,1.51713,1.51713,1.51642,1.51642,341800001.0
2008-01-16 09:47:00,1.51654,1.5166,1.5163,1.51643,371600000.0
2008-01-16 09:48:00,1.51632,1.51632,1.51573,1.51573,293800000.0
2008-01-16 09:49:00,1.51591,1.51671,1.5156,1.5156,545800000.0
2008-01-16 09:50:00,1.51568,1.51662,1.51565,1.51662,479300001.0
2008-01-16 09:51:00,1.51669,1.51686,1.51651,1.51678,533100000.0
2008-01-16 09:52:00,1.51679,1.51709,1.51678,1.51706,438900001.0
2008-01-16 09:53:00,1.517,1.51732,1.517,1.51706,341000002.0
2008-01-16 09:54:00,1.51709,1.51746,1.5169,1.51735,540000000.0
2008-01-16 09:55:00,1.51737,1.51737,1.51659,1.51684,559300000.0
2008-01-16 09:56:00,1.51667,1.51699,1.51644,1.51699,335000000.0
2008-01-16 09:57:00,1.51703,1.51703,1.51655,1.51655,630400000.0
2008-01-16 09:58:00,1.51634,1.51634,1.51526,1.51542,845900000.0
2008-01-16 09:59:00,1.51554,1.51593,1.51549,1.51577,688100000.0
2008-01-16 10:00:00,1.5159,1.5159,1.51535,1.51545,254500001.0
2008-01-16 10:01:00,1.51539,1.5155,1.51496,1.51496,621000001.0
2008-01-16 10:02:00,1.51483,1.51513,1.51429,1.51453,551000002.0
2008-01-16 10:03:00,1.51433,1.515,1.51433,1.51493,401700000.0
2008-01-16 10:04:00,1.51515,1.51557,1.51489,1.51508,418600001.0
2008-01-16 10:05:00,1.51506,1.51544,1.51461,1.51544,502200002.0
2008-01-16 10:06:00,1.51532,1.51555,1.5149,1.51499,506300001.0
2008-01-16 10:07:00,1.51515,1.5155,1.51501,1.51519,498800001.0
2008-01-16 10:08:00,1.51519,1.51536,1.51481,1.51514,499100002.0
2008-01-16 10:09:00,1.51496,1.51519,1.51481,1.51507,490900001.0
2008-01-16 10:10:00,1.51517,1.51525,1.51489,1.51489,343400000.0
2008-01-16 10:11:00,1.51478,1.51498,1.5147,1.51487,411300001.0
2008-01-16 10:12:00,1.5147,1.51574,1.51445,1.51459,446100001.0
2008-01-16 10:13:00,1.5144,1.51477,1.51428,1.5144,496700000.0
2008-01-16 10:14:00,1.51435,1.51465,1.5142,1.51435,536800000.0
2008-01-16 10:15:00,1.51453,1.51541,1.51441,1.51493,453500001.0
2008-01-16 10:16:00,1.51505,1.5154,1.51481,1.51534,417700000.0
2008-01-16 10:17:00,1.51535,1.51554,1.51495,1.515,309500000.0
2008-01-16 10:18:00,1.51504,1.51544,1.51503,1.51514,395200000.0
2008-01-16 10:19:00,1.51541,1.51595,1.51541,1.51586,315800000.0
2008-01-16 10:20:00,1.51609,1.51609,1.51538,1.5158,520300001.0
2008-01-16 10:21:00,1.51569,1.51599,1.51564,1.51586,429100001.0
2008-01-16 10:22:00,1.51596,1.5162,1.5157,1.5159,360100000.0
2008-01-16 10:23:00,1.51574,1.51575,1.51509,1.51562,557600001.0
2008-01-16 10:24:00,1.5156,1.5156,1.51489,1.51514,474300001.0
2008-01-16 10:25:00,1.51492,1.51494,1.5144,1.51452,485800004.0
2008-01-16 10:26:00,1.51452,1.51511,1.51442,1.51502,546900000.0
2008-01-16 10:27:00,1.51508,1.51508,1.51436,1.51436,431600000.0
2008-01-16 10:28:00,1.51432,1.51462,1.51404,1.51424,629300000.0
2008-01-16 10:29:00,1.51432,1.51457,1.51383,1.51394,519900001.0
2008-01-16 10:30:00,1.51384,1.51445,1.51384,1.51409,678700000.0
2008-01-16 10:31:00,1.51411,1.51449,1.51409,1.51429,556600000.0
2008-01-16 10:32:00,1.51399,1.51433,1.51395,1.51395,451400000.0
2008-01-16 10:33:00,1.51377,1.51418,1.51357,1.514,433800002.0
2008-01-16 10:34:00,1.51385,1.51424,1.51365,1.51388,414300000.0
2008-01-16 10:35:00,1.51367,1.51372,1.51291,1.5132,491400001.0
2008-01-16 10:36:00,1.51307,1.51338,1.51265,1.51269,535100001.0
2008-01-16 10:37:00,1.51284,1.51345,1.51261,1.51279,517200000.0
2008-01-16 10:38:00,1.51267,1.51342,1.51266,1.51275,392300001.0
2008-01-16 10:39:00,1.51271,1.51327,1.51253,1.5129,380300000.0
2008-01-16 10:40:00,1.51311,1.51416,1.51283,1.51378,367800002.0
2008-01-16 10:41:00,1.51378,1.51388,1.51332,1.51355,598800001.0
2008-01-16 10:42:00,1.51351,1.51384,1.51348,1.51381,434000001.0
2008-01-16 10:43:00,1.51388,1.51399,1.51339,1.51339,466700002.0
2008-01-16 10:44:00,1.51335,1.51341,1.5127,1.513,529800003.0
2008-01-16 10:45:00,1.51295,1.51348,1.51291,1.51335,588300000.0
2008-01-16 10:46:00,1.51307,1.51318,1.51282,1.51304,368600000.0
2008-01-16 10:47:00,1.51301,1.51351,1.51301,1.51344,426299999.0
2008-01-16 10:48:00,1.51355,1.51373,1.51321,1.51334,462400000.0
2008-01-16 10:49:00,1.51315,1.51315,1.51265,1.51301,369000000.0
2008-01-16 10:50:00,1.51292,1.51356,1.51292,1.51339,488300001.0
2008-01-16 10:51:00,1.51327,1.5137,1.51325,1.5137,382000000.0
2008-01-16 10:52:00,1.51374,1.51408,1.51374,1.51382,324900000.0
2008-01-16 10:53:00,1.5138,1.51389,1.51355,1.51355,402300001.0
2008-01-16 10:54:00,1.51367,1.51402,1.51362,1.51388,411500001.0
2008-01-16 10:55:00,1.51391,1.51405,1.51335,1.51336,514700001.0
2008-01-16 10:56:00,1.51336,1.51353,1.51299,1.51325,488500001.0
2008-01-16 10:57:00,1.5133,1.51339,1.51306,1.51339,320800000.0
2008-01-16 10:58:00,1.51343,1.51381,1.51327,1.51372,443500000.0
2008-01-16 10:59:00,1.51367,1.51387,1.51334,1.51354,831100000.0
2008-01-16 11:00:00,1.51363,1.51399,1.51357,1.5137,503800001.0
2008-01-16 11:01:00,1.51381,1.51401,1.5137,1.51378,561200000.0
2008-01-16 11:02:00,1.51392,1.51466,1.51392,1.51458,479200000.0
2008-01-16 11:03:00,1.51466,1.51491,1.51453,1.51484,305400000.0
2008-01-16 11:04:00,1.51496,1.51514,1.51476,1.51504,528300002.0
2008-01-16 11:05:00,1.51503,1.51545,1.5147,1.51513,512000001.0
2008-01-16 11:06:00,1.51512,1.51523,1.51472,1.51472,615100000.0
2008-01-16 11:07:00,1.51464,1.51487,1.51462,1.51462,269500001.0
2008-01-16 11:08:00,1.51471,1.51492,1.51442,1.51472,366200001.0
2008-01-16 11:09:00,1.51494,1.51579,1.51494,1.51565,379000001.0
2008-01-16 11:10:00,1.51595,1.51659,1.51592,1.51648,432400001.0
2008-01-16 11:11:00,1.51628,1.51672,1.5162,1.51645,496200000.0
2008-01-16 11:12:00,1.51667,1.51711,1.51665,1.51691,539900001.0
2008-01-16 11:13:00,1.51691,1.51691,1.51643,1.51675,361500000.0
2008-01-16 11:14:00,1.51672,1.51687,1.51632,1.5168,506200000.0
2008-01-16 11:15:00,1.51694,1.51697,1.51642,1.5166,488900001.0
2008-01-16 11:16:00,1.51668,1.51722,1.51661,1.51701,500700000.0
2008-01-16 11:17:00,1.51707,1.51812,1.51689,1.51701,485600003.0
2008-01-16 11:18:00,1.51699,1.51699,1.51596,1.51621,351600000.0
2008-01-16 11:19:00,1.51611,1.51633,1.51583,1.516,344600000.0
2008-01-16 11:20:00,1.51598,1.51659,1.51598,1.51635,576900002.0
2008-01-16 11:21:00,1.51645,1.51651,1.51602,1.51626,604299999.0
2008-01-16 11:22:00,1.51583,1.51595,1.51518,1.51575,564600000.0
2008-01-16 11:23:00,1.51576,1.51597,1.51548,1.51597,533600001.0
2008-01-16 11:24:00,1.51587,1.51587,1.51557,1.51571,414100000.0
2008-01-16 11:25:00,1.51564,1.51564,1.51503,1.51508,404500001.0
2008-01-16 11:26:00,1.51503,1.51519,1.51485,1.51513,508100000.0
2008-01-16 11:27:00,1.51518,1.51555,1.51503,1.51551,581500001.0
2008-01-16 11:28:00,1.51567,1.5166,1.51567,1.51642,343300000.0
2008-01-16 11:29:00,1.51653,1.51656,1.51601,1.51601,494400001.0
2008-01-16 11:30:00,1.51657,1.51692,1.51627,1.51628,509300000.0
2008-01-16 11:31:00,1.51608,1.51625,1.5154,1.5157,558700003.0
2008-01-16 11:32:00,1.51568,1.51607,1.51567,1.51589,418100000.0
2008-01-16 11:33:00,1.51577,1.51583,1.51557,1.51568,489000001.0
2008-01-16 11:34:00,1.51548,1.51567,1.51517,1.51517,613200000.0
2008-01-16 11:35:00,1.51523,1.51568,1.51512,1.5155,538600000.0
2008-01-16 11:36:00,1.51539,1.51539,1.51433,1.51433,472200001.0
2008-01-16 11:37:00,1.51418,1.51464,1.51408,1.51418,551500002.0
2008-01-16 11:38:00,1.51431,1.51507,1.51425,1.51507,561200000.0
2008-01-16 11:39:00,1.51504,1.51544,1.51493,1.5152,659500001.0
2008-01-16 11:40:00,1.51512,1.51534,1.51506,1.51529,672100001.0
2008-01-16 11:41:00,1.5154,1.5157,1.51523,1.51533,714300002.0
2008-01-16 11:42:00,1.51532,1.51532,1.51492,1.51499,572900003.0
2008-01-16 11:43:00,1.51484,1.51512,1.51479,1.51489,528100001.0
2008-01-16 11:44:00,1.51488,1.51531,1.51465,1.51531,632000003.0
2008-01-16 11:45:00,1.51522,1.51557,1.51516,1.51529,602400002.0
2008-01-16 11:46:00,1.51515,1.51537,1.51495,1.51537,454700001.0
2008-01-16 11:47:00,1.5153,1.51598,1.51527,1.51589,436100000.0
2008-01-16 11:48:00,1.51589,1.51613,1.5158,1.51594,575800002.0
2008-01-16 11:49:00,1.51601,1.51601,1.51535,1.51541,403400001.0
2008-01-16 11:50:00,1.51544,1.51622,1.51532,1.51563,383199999.0
2008-01-16 11:51:00,1.51568,1.51585,1.51556,1.51556,158800000.0
2008-01-16 11:52:00,1.51553,1.5157,1.51545,1.51549,244200002.0
2008-01-16 11:53:00,1.51541,1.51585,1.51539,1.51585,227100002.0
2008-01-16 11:54:00,1.51621,1.51642,1.51608,1.5162,374500001.0
2008-01-16 11:55:00,1.51619,1.5164,1.51596,1.51604,450000000.0
2008-01-16 11:56:00,1.5161,1.51704,1.5161,1.51681,462900001.0
2008-01-16 11:57:00,1.517,1.5171,1.51639,1.5164,580600002.0
2008-01-16 11:58:00,1.5164,1.5167,1.51584,1.51584,427300000.0
2008-01-16 11:59:00,1.51589,1.51613,1.51579,1.51594,459599999.0
2008-01-16 12:00:00,1.51622,1.51651,1.51594,1.51614,521900003.0
2008-01-16 12:01:00,1.51615,1.51623,1.51538,1.51574,521300000.0
2008-01-16 12:02:00,1.51577,1.51636,1.51568,1.5163,370700001.0
2008-01-16 12:03:00,1.51643,1.51643,1.51597,1.5161,360700000.0
2008-01-16 12:04:00,1.51591,1.51613,1.5155,1.51588,380800001.0
2008-01-16 12:05:00,1.51595,1.51625,1.5157,1.51598,374800002.0
2008-01-16 12:06:00,1.51584,1.51629,1.51564,1.51604,462900002.0
2008-01-16 12:07:00,1.51603,1.51623,1.51566,1.51591,375800001.0
2008-01-16 12:08:00,1.51582,1.51622,1.51577,1.5162,488900003.0
2008-01-16 12:09:00,1.51623,1.51624,1.51598,1.51611,403200000.0
2008-01-16 12:10:00,1.51602,1.51616,1.51583,1.51599,347000000.0
2008-01-16 12:11:00,1.51587,1.51605,1.51577,1.51581,236100000.0
2008-01-16 12:12:00,1.51583,1.51605,1.51546,1.51589,257600001.0
2008-01-16 12:13:00,1.51593,1.5165,1.51592,1.51638,529300002.0
2008-01-16 12:14:00,1.51659,1.51738,1.51647,1.51738,598100000.0
2008-01-16 12:15:00,1.51722,1.51728,1.51667,1.51683,333200002.0
2008-01-16 12:16:00,1.51686,1.51756,1.51681,1.51717,464200001.0
2008-01-16 12:17:00,1.51698,1.51698,1.51641,1.51644,198300000.0
2008-01-16 12:18:00,1.51645,1.51666,1.51624,1.51638,259500000.0
2008-01-16 12:19:00,1.5162,1.5164,1.5156,1.51592,424700000.0
2008-01-16 12:20:00,1.51593,1.51608,1.51541,1.51605,397400000.0
2008-01-16 12:21:00,1.51615,1.51685,1.5161,1.51685,408600001.0
2008-01-16 12:22:00,1.51692,1.51706,1.51659,1.51681,300200001.0
2008-01-16 12:23:00,1.51675,1.51699,1.51663,1.5169,365800000.0
2008-01-16 12:24:00,1.51683,1.51725,1.51657,1.51674,704500003.0
2008-01-16 12:25:00,1.51677,1.5169,1.51653,1.5167,361100000.0
2008-01-16 12:26:00,1.51653,1.51668,1.51635,1.51657,445700002.0
2008-01-16 12:27:00,1.51658,1.51708,1.5164,1.5166,510700003.0
2008-01-16 12:28:00,1.51633,1.51635,1.51583,1.51615,582100001.0
2008-01-16 12:29:00,1.51615,1.51637,1.51594,1.51596,656600001.0
2008-01-16 12:30:00,1.51586,1.51607,1.51531,1.51591,572000000.0
2008-01-16 12:31:00,1.51598,1.51609,1.51569,1.51597,774100004.0
2008-01-16 12:32:00,1.51587,1.51647,1.51587,1.51634,591200001.0
2008-01-16 12:33:00,1.5163,1.51633,1.51571,1.51603,605100001.0
2008-01-16 12:34:00,1.51597,1.51616,1.5158,1.51584,591900000.0
2008-01-16 12:35:00,1.51592,1.51643,1.51581,1.51643,607100002.0
2008-01-16 12:36:00,1.51645,1.51665,1.51634,1.51639,417400000.0
2008-01-16 12:37:00,1.51636,1.51671,1.51632,1.5166,533700001.0
2008-01-16 12:38:00,1.51635,1.5166,1.51596,1.51618,734300003.0
2008-01-16 12:39:00,1.51628,1.51748,1.51628,1.51736,463500001.0
2008-01-16 12:40:00,1.51753,1.51798,1.51748,1.51765,472700000.0
2008-01-16 12:41:00,1.51761,1.51841,1.51758,1.51827,238200000.0
2008-01-16 12:42:00,1.51827,1.51827,1.51762,1.51814,363300001.0
2008-01-16 12:43:00,1.51818,1.51828,1.51773,1.51792,501000001.0
2008-01-16 12:44:00,1.51794,1.51848,1.51775,1.51797,417800004.0
2008-01-16 12:45:00,1.51807,1.51807,1.51751,1.51805,460100000.0
2008-01-16 12:46:00,1.51808,1.51856,1.51748,1.51837,443600002.0
2008-01-16 12:47:00,1.51849,1.51957,1.51845,1.51895,390400001.0
2008-01-16 12:48:00,1.51909,1.51909,1.51818,1.51819,504200000.0
2008-01-16 12:49:00,1.51804,1.51804,1.51723,1.51738,524200001.0
2008-01-16 12:50:00,1.51735,1.51766,1.51697,1.51739,463200001.0
2008-01-16 12:51:00,1.51735,1.51767,1.51713,1.51744,409400000.0
2008-01-16 12:52:00,1.5174,1.51754,1.51637,1.5166,273000000.0
2008-01-16 12:53:00,1.51658,1.51686,1.5163,1.51649,306400003.0
2008-01-16 12:54:00,1.51611,1.51613,1.51552,1.51557,425900002.0
2008-01-16 12:55:00,1.51556,1.51597,1.51528,1.51566,456800002.0
2008-01-16 12:56:00,1.51581,1.51629,1.51579,1.51594,418100001.0
2008-01-16 12:57:00,1.51614,1.51661,1.51602,1.51603,520200000.0
2008-01-16 12:58:00,1.5158,1.5158,1.51539,1.51559,286400000.0
2008-01-16 12:59:00,1.51531,1.51552,1.51491,1.51529,617300001.0
2008-01-16 13:00:00,1.51533,1.51555,1.51523,1.5154,232600001.0
2008-01-16 13:01:00,1.51536,1.51616,1.51536,1.51616,343700001.0
2008-01-16 13:02:00,1.51613,1.51646,1.51596,1.51615,364400001.0
2008-01-16 13:03:00,1.5162,1.51656,1.5162,1.51635,499100002.0
2008-01-16 13:04:00,1.51628,1.51637,1.51593,1.51593,242700000.0
2008-01-16 13:05:00,1.51592,1.51607,1.51592,1.51596,142500000.0
2008-01-16 13:06:00,1.51593,1.51593,1.51515,1.51527,450300000.0
2008-01-16 13:07:00,1.51529,1.51565,1.51523,1.51534,318600000.0
2008-01-16 13:08:00,1.51526,1.51526,1.51441,1.51448,162000000.0
2008-01-16 13:09:00,1.51422,1.51442,1.51394,1.51416,380900000.0
2008-01-16 13:10:00,1.51423,1.51459,1.51419,1.51459,130200000.0
2008-01-16 13:11:00,1.51464,1.51494,1.5143,1.51466,445000003.0
2008-01-16 13:12:00,1.51475,1.51518,1.51453,1.51458,318600001.0
2008-01-16 13:13:00,1.51462,1.51487,1.51457,1.51483,318100002.0
2008-01-16 13:14:00,1.51483,1.51495,1.5147,1.51482,331000000.0
2008-01-16 13:15:00,1.51478,1.51478,1.51416,1.51438,458100000.0
2008-01-16 13:16:00,1.51434,1.51474,1.51422,1.51474,130800000.0
2008-01-16 13:17:00,1.51478,1.51506,1.51473,1.51473,139300000.0
2008-01-16 13:18:00,1.51482,1.51524,1.51475,1.51507,355100001.0
2008-01-16 13:19:00,1.51493,1.51514,1.51469,1.51508,274000000.0
2008-01-16 13:20:00,1.51511,1.51521,1.51487,1.51512,186000001.0
2008-01-16 13:21:00,1.51504,1.5151,1.51467,1.51487,138800000.0
2008-01-16 13:22:00,1.5148,1.51484,1.5144,1.51471,196700000.0
2008-01-16 13:23:00,1.51447,1.51473,1.51413,1.51472,236600000.0
2008-01-16 13:24:00,1.51486,1.51518,1.51482,1.51511,209200000.0
2008-01-16 13:25:00,1.51515,1.51559,1.51499,1.51543,152800000.0
2008-01-16 13:26:00,1.51553,1.51579,1.51549,1.51551,236800000.0
2008-01-16 13:27:00,1.51533,1.51533,1.51485,1.51485,309600002.0
2008-01-16 13:28:00,1.51473,1.5149,1.51438,1.5145,498400001.0
2008-01-16 13:29:00,1.51423,1.51447,1.51411,1.51415,582200000.0
2008-01-16 13:30:00,1.51447,1.51454,1.51408,1.51445,445500000.0
2008-01-16 13:31:00,1.51442,1.51456,1.5142,1.51428,564200002.0
2008-01-16 13:32:00,1.51427,1.51445,1.51426,1.51445,240400001.0
2008-01-16 13:33:00,1.51432,1.51472,1.51425,1.51466,409600002.0
2008-01-16 13:34:00,1.5145,1.51453,1.51402,1.51428,301300001.0
2008-01-16 13:35:00,1.5145,1.51486,1.51403,1.51485,386600000.0
2008-01-16 13:36:00,1.51489,1.51591,1.51471,1.51567,440400000.0
2008-01-16 13:37:00,1.51575,1.51623,1.51573,1.51594,516200002.0
2008-01-16 13:38:00,1.51616,1.51635,1.5159,1.51604,430100003.0
2008-01-16 13:39:00,1.51609,1.51636,1.51588,1.51614,257400000.0
2008-01-16 13:40:00,1.51611,1.51654,1.51607,1.51646,372700001.0
2008-01-16 13:41:00,1.51663,1.51664,1.51628,1.51652,226600000.0
2008-01-16 13:42:00,1.5166,1.51682,1.51632,1.51682,190299999.0
2008-01-16 13:43:00,1.51693,1.51779,1.51693,1.51764,131400000.0
2008-01-16 13:44:00,1.51771,1.51788,1.51767,1.51788,271100000.0
2008-01-16 13:45:00,1.51768,1.51795,1.51746,1.5177,508200000.0
2008-01-16 13:46:00,1.51749,1.51772,1.51725,1.51727,424400001.0
2008-01-16 13:47:00,1.51735,1.51741,1.51662,1.51696,494300000.0
2008-01-16 13:48:00,1.51699,1.51726,1.5168,1.51681,220600000.0
2008-01-16 13:49:00,1.51687,1.5172,1.51683,1.51686,214300000.0
2008-01-16 13:50:00,1.51684,1.51685,1.51632,1.5164,289700001.0
2008-01-16 13:51:00,1.51627,1.51627,1.51468,1.51493,236600000.0
2008-01-16 13:52:00,1.51459,1.51495,1.51449,1.51483,425400000.0
2008-01-16 13:53:00,1.51489,1.51531,1.51472,1.515,499900001.0
2008-01-16 13:54:00,1.51506,1.51525,1.51493,1.51501,423300001.0
2008-01-16 13:55:00,1.51488,1.51512,1.51469,1.51484,275900000.0
2008-01-16 13:56:00,1.51484,1.51486,1.51455,1.51457,427600000.0
2008-01-16 13:57:00,1.51437,1.51461,1.51424,1.51438,457000002.0
2008-01-16 13:58:00,1.51433,1.5148,1.51433,1.51459,189000001.0
2008-01-16 13:59:00,1.51448,1.51489,1.51424,1.5144,414500000.0
2008-01-16 14:00:00,1.5143,1.51458,1.5143,1.51454,329399999.0
2008-01-16 14:01:00,1.51451,1.51451,1.51415,1.5143,354600001.0
2008-01-16 14:02:00,1.51428,1.5144,1.51426,1.51433,293300001.0
2008-01-16 14:03:00,1.5143,1.51451,1.51408,1.51437,393800000.0
2008-01-16 14:04:00,1.51448,1.51455,1.51382,1.51382,443300003.0
2008-01-16 14:05:00,1.51363,1.51363,1.5125,1.51278,395000001.0
2008-01-16 14:06:00,1.51289,1.51321,1.51274,1.51321,324900000.0
2008-01-16 14:07:00,1.51339,1.51339,1.5122,1.5122,345800001.0
2008-01-16 14:08:00,1.51207,1.51259,1.5118,1.5118,367800000.0
2008-01-16 14:09:00,1.51215,1.51271,1.51215,1.51254,222200000.0
2008-01-16 14:10:00,1.51252,1.51298,1.51247,1.51297,278700000.0
2008-01-16 14:11:00,1.51309,1.51341,1.51285,1.51341,121400000.0
2008-01-16 14:12:00,1.51348,1.51357,1.51327,1.51341,210000001.0
2008-01-16 14:13:00,1.5134,1.51364,1.5134,1.51359,166100000.0
2008-01-16 14:14:00,1.51379,1.51379,1.51345,1.51348,198100000.0
2008-01-16 14:15:00,1.51353,1.51353,1.51285,1.51309,379400000.0
2008-01-16 14:16:00,1.51311,1.51327,1.51302,1.51321,157800000.0
2008-01-16 14:17:00,1.51322,1.5136,1.51288,1.51335,658900003.0
2008-01-16 14:18:00,1.51325,1.51347,1.5128,1.51347,335900002.0
2008-01-16 14:19:00,1.5134,1.5135,1.51308,1.51328,457100001.0
2008-01-16 14:20:00,1.51321,1.51329,1.51304,1.51315,215700000.0
2008-01-16 14:21:00,1.51314,1.51314,1.51222,1.51222,408200001.0
2008-01-16 14:22:00,1.51232,1.51282,1.51232,1.51249,730900001.0
2008-01-16 14:23:00,1.51262,1.51264,1.51162,1.51162,152100000.0
2008-01-16 14:24:00,1.51182,1.51237,1.51146,1.51205,440100000.0
2008-01-16 14:25:00,1.51227,1.51276,1.51208,1.51266,554300000.0
2008-01-16 14:26:00,1.5128,1.51311,1.5126,1.51294,601500002.0
2008-01-16 14:27:00,1.51318,1.51321,1.51261,1.5129,414600000.0
2008-01-16 14:28:00,1.513,1.51396,1.51298,1.51396,54200000.0
2008-01-16 14:29:00,1.51417,1.51419,1.51369,1.51419,31200000.0
2008-01-16 14:30:00,1.51443,1.51499,1.51443,1.51499,98500002.0
2008-01-16 14:31:00,1.51469,1.51481,1.51443,1.51443,30200000.0
2008-01-16 14:32:00,1.51448,1.51454,1.51396,1.51411,62999999.0
2008-01-16 14:33:00,1.51401,1.51435,1.51388,1.51431,33200000.0
2008-01-16 14:34:00,1.51425,1.51447,1.51399,1.51447,31200000.0
2008-01-16 14:35:00,1.51442,1.51442,1.51374,1.51374,34000000.0
2008-01-16 14:36:00,1.51395,1.51408,1.51333,1.51333,58400000.0
2008-01-16 14:37:00,1.51381,1.51397,1.51376,1.51396,54600000.0
2008-01-16 14:38:00,1.51403,1.5142,1.51386,1.5141,45500000.0
2008-01-16 14:39:00,1.51391,1.51433,1.51382,1.51428,37100000.0
2008-01-16 14:40:00,1.51426,1.51443,1.51415,1.51422,23200000.0
2008-01-16 14:41:00,1.51429,1.51488,1.51415,1.51488,47900000.0
2008-01-16 14:42:00,1.51451,1.51452,1.5137,1.5137,46700000.0
2008-01-16 14:43:00,1.51447,1.51465,1.51436,1.51452,56400000.0
2008-01-16 14:44:00,1.51456,1.51456,1.51412,1.5144,57300000.0
2008-01-16 14:45:00,1.5144,1.51477,1.51428,1.5145,51100000.0
2008-01-16 14:46:00,1.51423,1.51425,1.5135,1.5135,37500000.0
2008-01-16 14:47:00,1.51329,1.51354,1.51329,1.51334,17000000.0
2008-01-16 14:48:00,1.51302,1.5131,1.51283,1.51302,45900000.0
2008-01-16 14:49:00,1.51292,1.51329,1.51272,1.51272,56600000.0
2008-01-16 14:50:00,1.51223,1.5128,1.51223,1.5128,48300000.0
2008-01-16 14:51:00,1.51304,1.51316,1.51287,1.51304,42600000.0
2008-01-16 14:52:00,1.51298,1.51316,1.51295,1.51314,44000000.0
2008-01-16 14:53:00,1.51302,1.51302,1.51269,1.5127,20800000.0
2008-01-16 14:54:00,1.51293,1.51293,1.51224,1.51224,35600000.0
2008-01-16 14:55:00,1.51266,1.51289,1.51236,1.51244,35000000.0
2008-01-16 14:56:00,1.51321,1.51322,1.51279,1.51287,48900000.0
2008-01-16 14:57:00,1.51301,1.51308,1.51271,1.51271,42600000.0
2008-01-16 14:58:00,1.51266,1.51303,1.51266,1.51274,69100001.0
2008-01-16 14:59:00,1.51275,1.51298,1.5127,1.51287,50900000.0
2008-01-16 15:00:00,1.51296,1.51312,1.51269,1.51274,49300000.0
2008-01-16 15:01:00,1.51309,1.51332,1.51281,1.51319,37000000.0
2008-01-16 15:02:00,1.51322,1.5136,1.51301,1.51356,30600000.0
2008-01-16 15:03:00,1.51361,1.51361,1.51266,1.51297,56900000.0
2008-01-16 15:04:00,1.51309,1.51339,1.51305,1.51339,33400000.0
2008-01-16 15:05:00,1.51341,1.51372,1.51341,1.5135,29600000.0
2008-01-16 15:06:00,1.51324,1.51333,1.5128,1.5132,32400000.0
2008-01-16 15:07:00,1.51324,1.51324,1.51249,1.51281,35400000.0
2008-01-16 15:08:00,1.51266,1.51281,1.51225,1.51266,45600000.0
2008-01-16 15:09:00,1.51275,1.5129,1.51236,1.51251,47000000.0
2008-01-16 15:10:00,1.51252,1.51309,1.51247,1.51288,35800000.0
2008-01-16 15:11:00,1.51275,1.51305,1.5125,1.51268,22000000.0
2008-01-16 15:12:00,1.51214,1.51233,1.51186,1.51195,37800000.0
2008-01-16 15:13:00,1.51184,1.51184,1.51107,1.5116,41100000.0
2008-01-16 15:14:00,1.51157,1.51177,1.51126,1.51126,37200001.0
2008-01-16 15:15:00,1.51154,1.51167,1.5112,1.51167,48400000.0
2008-01-16 15:16:00,1.51167,1.51192,1.51165,1.51179,39800000.0
2008-01-16 15:17:00,1.51166,1.5122,1.51156,1.51197,44400001.0
2008-01-16 15:18:00,1.51194,1.51246,1.51194,1.51234,33500000.0
2008-01-16 15:19:00,1.51238,1.51276,1.51218,1.51262,36800000.0
2008-01-16 15:20:00,1.5126,1.51308,1.5126,1.51282,18400000.0
2008-01-16 15:21:00,1.51282,1.51303,1.51271,1.51284,26700000.0
2008-01-16 15:22:00,1.51269,1.51326,1.51269,1.51318,41800000.0
2008-01-16 15:23:00,1.51327,1.51327,1.5127,1.51287,41700000.0
2008-01-16 15:24:00,1.51286,1.51287,1.51252,1.51256,23400000.0
2008-01-16 15:25:00,1.51237,1.5124,1.51193,1.51193,18400000.0
2008-01-16 15:26:00,1.51232,1.51245,1.51204,1.51222,30600000.0
2008-01-16 15:27:00,1.51231,1.51263,1.51228,1.51237,37600000.0
2008-01-16 15:28:00,1.51196,1.51225,1.51164,1.51225,38500000.0
2008-01-16 15:29:00,1.51253,1.51278,1.51219,1.51273,52700000.0
2008-01-16 15:30:00,1.51247,1.51299,1.51165,1.51282,24400000.0
2008-01-16 15:31:00,1.51254,1.5135,1.51249,1.51344,23600000.0
2008-01-16 15:32:00,1.51372,1.51403,1.51339,1.51343,42100000.0
2008-01-16 15:33:00,1.51343,1.51357,1.51327,1.5135,41200000.0
2008-01-16 15:34:00,1.51351,1.51376,1.51271,1.51271,51900000.0
2008-01-16 15:35:00,1.51268,1.51305,1.51261,1.51263,27200000.0
2008-01-16 15:36:00,1.51288,1.51315,1.51252,1.51315,51200001.0
2008-01-16 15:37:00,1.51318,1.51353,1.51303,1.51337,42000000.0
2008-01-16 15:38:00,1.5132,1.51404,1.51314,1.51388,37000000.0
2008-01-16 15:39:00,1.51409,1.51409,1.51241,1.51241,36100000.0
2008-01-16 15:40:00,1.51281,1.51309,1.51281,1.51283,29600000.0
2008-01-16 15:41:00,1.51289,1.51308,1.51266,1.51308,35600000.0
2008-01-16 15:42:00,1.51301,1.51371,1.51301,1.51363,23200000.0
2008-01-16 15:43:00,1.51345,1.51399,1.51339,1.51346,46800000.0
2008-01-16 15:44:00,1.51352,1.51358,1.51317,1.51348,28000000.0
2008-01-16 15:45:00,1.51337,1.51355,1.51286,1.5134,50800000.0
2008-01-16 15:46:00,1.51358,1.51363,1.51278,1.51278,33200000.0
2008-01-16 15:47:00,1.51271,1.51298,1.51259,1.51274,46200001.0
2008-01-16 15:48:00,1.51238,1.51238,1.51112,1.51124,25800000.0
2008-01-16 15:49:00,1.51083,1.51099,1.51038,1.51093,53000000.0
2008-01-16 15:50:00,1.5108,1.51125,1.5108,1.51103,20400000.0
2008-01-16 15:51:00,1.5108,1.51112,1.5108,1.511,33000000.0
2008-01-16 15:52:00,1.51079,1.51079,1.50973,1.5098,43600000.0
2008-01-16 15:53:00,1.5099,1.51003,1.50958,1.50966,36400000.0
2008-01-16 15:54:00,1.50971,1.50971,1.50953,1.50968,35600000.0
2008-01-16 15:55:00,1.50983,1.51003,1.50967,1.50967,41900000.0
2008-01-16 15:56:00,1.50941,1.50998,1.50941,1.50974,42400000.0
2008-01-16 15:57:00,1.50971,1.50993,1.50912,1.50929,39600001.0
2008-01-16 15:58:00,1.50947,1.50958,1.5093,1.5095,28200000.0
2008-01-16 15:59:00,1.50957,1.50963,1.50939,1.50961,30000000.0
2008-01-16 16:00:00,1.50971,1.50982,1.50937,1.50952,31900000.0
2008-01-16 16:01:00,1.50957,1.5097,1.50943,1.50952,34299999.0
2008-01-16 16:02:00,1.50936,1.50936,1.50893,1.50926,24400000.0
2008-01-16 16:03:00,1.50943,1.50969,1.50924,1.50942,41000000.0
2008-01-16 16:04:00,1.5094,1.5094,1.50889,1.50892,31400000.0
2008-01-16 16:05:00,1.50889,1.50937,1.50889,1.50932,26700000.0
2008-01-16 16:06:00,1.50922,1.50962,1.50922,1.50937,37600000.0
2008-01-16 16:07:00,1.50945,1.50958,1.50941,1.50958,38800000.0
2008-01-16 16:08:00,1.50964,1.50964,1.50881,1.50881,30600000.0
2008-01-16 16:09:00,1.50885,1.50994,1.50885,1.50983,42500000.0
2008-01-16 16:10:00,1.50995,1.50995,1.50798,1.50821,44600000.0
2008-01-16 16:11:00,1.50799,1.50858,1.50799,1.50832,34800000.0
2008-01-16 16:12:00,1.50781,1.50805,1.50735,1.5074,34900000.0
2008-01-16 16:13:00,1.50736,1.50738,1.50697,1.50738,38400000.0
2008-01-16 16:14:00,1.50749,1.50795,1.50723,1.50795,32400000.0
2008-01-16 16:15:00,1.50762,1.50788,1.50756,1.50768,52500000.0
2008-01-16 16:16:00,1.50774,1.50821,1.50769,1.50797,30100000.0
2008-01-16 16:17:00,1.50794,1.50989,1.50794,1.50989,57200000.0
2008-01-16 16:18:00,1.51002,1.51002,1.50952,1.50952,35600000.0
2008-01-16 16:19:00,1.50928,1.50928,1.50791,1.50791,46200000.0
2008-01-16 16:20:00,1.50777,1.50865,1.50777,1.5084,34900000.0
2008-01-16 16:21:00,1.5083,1.50857,1.50828,1.50857,34000000.0
2008-01-16 16:22:00,1.50868,1.50926,1.5086,1.50926,52000000.0
2008-01-16 16:23:00,1.50936,1.50974,1.50916,1.50974,29200000.0
2008-01-16 16:24:00,1.50995,1.50999,1.50924,1.50931,38800000.0
2008-01-16 16:25:00,1.50937,1.50937,1.50868,1.50868,31600000.0
2008-01-16 16:26:00,1.50881,1.50881,1.50743,1.50743,56600000.0
2008-01-16 16:27:00,1.50655,1.50751,1.50642,1.50716,48100000.0
2008-01-16 16:28:00,1.50748,1.50785,1.50729,1.50785,44800000.0
2008-01-16 16:29:00,1.50788,1.50789,1.50757,1.50781,46900000.0
2008-01-16 16:30:00,1.50792,1.50807,1.50776,1.50799,33400000.0
2008-01-16 16:31:00,1.50794,1.5083,1.50791,1.50799,42200000.0
2008-01-16 16:32:00,1.50832,1.50877,1.50815,1.50839,43200000.0
2008-01-16 16:33:00,1.50844,1.50844,1.50789,1.50809,36200000.0
2008-01-16 16:34:00,1.50842,1.50854,1.508,1.50854,55600000.0
2008-01-16 16:35:00,1.50863,1.50863,1.5083,1.50857,35000000.0
2008-01-16 16:36:00,1.50823,1.50843,1.50788,1.50806,22300000.0
2008-01-16 16:37:00,1.50798,1.50847,1.50792,1.50837,41600000.0
2008-01-16 16:38:00,1.50835,1.50854,1.50834,1.50841,43000000.0
2008-01-16 16:39:00,1.50789,1.50789,1.50704,1.50704,34800000.0
2008-01-16 16:40:00,1.50648,1.50679,1.50624,1.50679,43000001.0
2008-01-16 16:41:00,1.50613,1.50639,1.50478,1.506,35200000.0
2008-01-16 16:42:00,1.50587,1.50587,1.50452,1.50473,35200000.0
2008-01-16 16:43:00,1.50506,1.50556,1.50491,1.50556,38500000.0
2008-01-16 16:44:00,1.5054,1.50591,1.50506,1.50591,62500001.0
2008-01-16 16:45:00,1.50603,1.50662,1.50603,1.50655,44300000.0
2008-01-16 16:46:00,1.50695,1.50715,1.50592,1.50681,50000000.0
2008-01-16 16:47:00,1.50706,1.50721,1.50626,1.50705,34500000.0
2008-01-16 16:48:00,1.50752,1.50752,1.50707,1.50728,29400000.0
2008-01-16 16:49:00,1.50729,1.50729,1.50629,1.50637,30200000.0
2008-01-16 16:50:00,1.50654,1.50675,1.5063,1.50657,58600001.0
2008-01-16 16:51:00,1.50668,1.50777,1.50667,1.50777,18200000.0
2008-01-16 16:52:00,1.50794,1.50826,1.50769,1.50812,39800000.0
2008-01-16 16:53:00,1.50838,1.50863,1.50818,1.50863,41200000.0
2008-01-16 16:54:00,1.5087,1.50895,1.50827,1.50864,34000000.0
2008-01-16 16:55:00,1.50889,1.50899,1.50823,1.50842,28600000.0
2008-01-16 16:56:00,1.5085,1.50861,1.50838,1.50851,41900000.0
2008-01-16 16:57:00,1.50848,1.50857,1.5081,1.50824,28200000.0
2008-01-16 16:58:00,1.50812,1.50828,1.5079,1.50795,69000002.0
2008-01-16 16:59:00,1.50818,1.50866,1.50815,1.50849,27000000.0
2008-01-16 17:00:00,1.50885,1.50906,1.50847,1.50856,48900000.0
2008-01-16 17:01:00,1.50844,1.50865,1.50755,1.50755,128199999.0
2008-01-16 17:02:00,1.50753,1.50789,1.5075,1.50772,29400000.0
2008-01-16 17:03:00,1.50776,1.50794,1.50765,1.50766,38800000.0
2008-01-16 17:04:00,1.50784,1.50784,1.50723,1.50768,39600001.0
2008-01-16 17:05:00,1.50804,1.50808,1.50745,1.50808,30100000.0
2008-01-16 17:06:00,1.50829,1.50844,1.50801,1.50826,38900000.0
2008-01-16 17:07:00,1.50827,1.50841,1.50796,1.50827,45100000.0
2008-01-16 17:08:00,1.50847,1.50899,1.5084,1.50894,26000000.0
2008-01-16 17:09:00,1.50909,1.50912,1.50878,1.50906,65300000.0
2008-01-16 17:10:00,1.50878,1.51159,1.50878,1.51158,54100000.0
2008-01-16 17:11:00,1.51099,1.51099,1.50957,1.5099,28000000.0
2008-01-16 17:12:00,1.5099,1.51039,1.5098,1.51039,34600000.0
2008-01-16 17:13:00,1.51017,1.5103,1.51,1.51026,33400000.0
2008-01-16 17:14:00,1.50985,1.51042,1.50985,1.51026,37200000.0
2008-01-16 17:15:00,1.51071,1.51112,1.51071,1.51094,33400000.0
2008-01-16 17:16:00,1.51082,1.51122,1.51071,1.5108,33900000.0
2008-01-16 17:17:00,1.51046,1.51105,1.51043,1.51072,32000000.0
2008-01-16 17:18:00,1.51077,1.51084,1.51044,1.51082,82900000.0
2008-01-16 17:19:00,1.51099,1.51126,1.51014,1.51014,24400000.0
2008-01-16 17:20:00,1.50975,1.51009,1.50969,1.50991,41300000.0
2008-01-16 17:21:00,1.51022,1.51041,1.51,1.51007,33200000.0
2008-01-16 17:22:00,1.5099,1.51053,1.5099,1.5104,49000000.0
2008-01-16 17:23:00,1.51013,1.51042,1.51013,1.51033,15000000.0
2008-01-16 17:24:00,1.51025,1.51052,1.51014,1.51037,39600000.0
2008-01-16 17:25:00,1.51029,1.51064,1.50995,1.51014,29000000.0
2008-01-16 17:26:00,1.51009,1.51114,1.51003,1.51112,38200000.0
2008-01-16 17:27:00,1.51134,1.51137,1.51045,1.51045,24800000.0
2008-01-16 17:28:00,1.51067,1.51067,1.51024,1.51042,53800001.0
2008-01-16 17:29:00,1.51031,1.51073,1.51023,1.51072,44100000.0
2008-01-16 17:30:00,1.51067,1.51125,1.51048,1.51125,60100000.0
2008-01-16 17:31:00,1.51154,1.51166,1.51124,1.51147,32200001.0
2008-01-16 17:32:00,1.5116,1.51197,1.51148,1.51152,26900000.0
2008-01-16 17:33:00,1.51165,1.51184,1.51084,1.51086,47000000.0
2008-01-16 17:34:00,1.51083,1.5111,1.51083,1.51109,51400001.0
2008-01-16 17:35:00,1.51112,1.51112,1.51079,1.51094,40400000.0
2008-01-16 17:36:00,1.51081,1.51114,1.51074,1.51084,44900000.0
2008-01-16 17:37:00,1.51095,1.5115,1.51087,1.51139,76399999.0
2008-01-16 17:38:00,1.51128,1.51167,1.51115,1.51115,39700000.0
2008-01-16 17:39:00,1.51171,1.51171,1.51119,1.51127,33600000.0
2008-01-16 17:40:00,1.51129,1.51171,1.51127,1.51162,33000000.0
2008-01-16 17:41:00,1.51184,1.51249,1.51184,1.51188,51800000.0
2008-01-16 17:42:00,1.51209,1.51229,1.5113,1.5114,35400000.0
2008-01-16 17:43:00,1.51155,1.51155,1.51053,1.51077,39600000.0
2008-01-16 17:44:00,1.51066,1.51126,1.51055,1.51119,29600000.0
2008-01-16 17:45:00,1.51142,1.51152,1.51086,1.51143,30200000.0
2008-01-16 17:46:00,1.51178,1.51178,1.51053,1.51063,53800000.0
2008-01-16 17:47:00,1.51078,1.51078,1.50902,1.50902,29800000.0
2008-01-16 17:48:00,1.50915,1.50916,1.50748,1.50772,25200000.0
2008-01-16 17:49:00,1.50756,1.50771,1.50706,1.50743,39800000.0
2008-01-16 17:50:00,1.50703,1.50825,1.50676,1.50825,31500000.0
2008-01-16 17:51:00,1.50778,1.50778,1.50705,1.50705,42200001.0
2008-01-16 17:52:00,1.5059,1.5059,1.50462,1.50472,28000000.0
2008-01-16 17:53:00,1.50416,1.50454,1.50379,1.50447,38500000.0
2008-01-16 17:54:00,1.50496,1.50539,1.50436,1.50514,31400000.0
2008-01-16 17:55:00,1.5051,1.50547,1.50457,1.50508,35200000.0
2008-01-16 17:56:00,1.50507,1.50523,1.5045,1.50466,29600000.0
2008-01-16 17:57:00,1.50489,1.50518,1.50416,1.50465,56400000.0
2008-01-16 17:58:00,1.50461,1.5048,1.50426,1.50434,80999999.0
2008-01-16 17:59:00,1.50404,1.50426,1.50347,1.5042,34500000.0
2008-01-16 18:00:00,1.50451,1.50454,1.50412,1.50436,45400000.0
2008-01-16 18:01:00,1.50456,1.50458,1.50379,1.50413,65300001.0
2008-01-16 18:02:00,1.50413,1.50413,1.50329,1.50362,43200000.0
2008-01-16 18:03:00,1.50359,1.50386,1.50346,1.50351,41100000.0
2008-01-16 18:04:00,1.50366,1.50382,1.50328,1.50348,42400000.0
2008-01-16 18:05:00,1.50353,1.50353,1.50158,1.50166,45800000.0
2008-01-16 18:06:00,1.50176,1.50196,1.50077,1.50098,40900000.0
2008-01-16 18:07:00,1.50108,1.50144,1.5009,1.50123,35200000.0
2008-01-16 18:08:00,1.50186,1.50186,1.50081,1.50084,44800000.0
2008-01-16 18:09:00,1.50049,1.50072,1.50028,1.5004,21600000.0
2008-01-16 18:10:00,1.50002,1.50037,1.49974,1.49998,23400000.0
2008-01-16 18:11:00,1.49999,1.49999,1.4984,1.49862,31600000.0
2008-01-16 18:12:00,1.49878,1.49907,1.49855,1.49888,50400000.0
2008-01-16 18:13:00,1.49909,1.49917,1.49686,1.49697,53400000.0
2008-01-16 18:14:00,1.49659,1.49734,1.49659,1.49734,28600000.0
2008-01-16 18:15:00,1.49754,1.49862,1.49754,1.49862,33500000.0
2008-01-16 18:16:00,1.49901,1.49921,1.49856,1.49856,54800000.0
2008-01-16 18:17:00,1.49855,1.49907,1.49846,1.49905,41200000.0
2008-01-16 18:18:00,1.49929,1.49963,1.49885,1.49963,43400001.0
2008-01-16 18:19:00,1.49973,1.50043,1.49968,1.50017,22800000.0
2008-01-16 18:20:00,1.5006,1.50087,1.49988,1.50038,29800000.0
2008-01-16 18:21:00,1.50081,1.5017,1.50067,1.50161,36800000.0
2008-01-16 18:22:00,1.50123,1.50164,1.50102,1.50131,40300000.0
2008-01-16 18:23:00,1.50068,1.5009,1.5002,1.50053,16800000.0
2008-01-16 18:24:00,1.50051,1.50106,1.50044,1.50106,29800000.0
2008-01-16 18:25:00,1.50146,1.50166,1.50122,1.50152,54700000.0
2008-01-16 18:26:00,1.50166,1.5019,1.50094,1.50094,37800000.0
2008-01-16 18:27:00,1.50116,1.50129,1.50069,1.50091,33600000.0
2008-01-16 18:28:00,1.5007,1.50107,1.50045,1.50103,48300000.0
2008-01-16 18:29:00,1.50084,1.50084,1.50012,1.50027,32000000.0
2008-01-16 18:30:00,1.50007,1.50047,1.49975,1.50003,24600000.0
2008-01-16 18:31:00,1.49958,1.49992,1.49921,1.49935,39600001.0
2008-01-16 18:32:00,1.49916,1.49924,1.49887,1.49915,30600000.0
2008-01-16 18:33:00,1.49929,1.49929,1.49836,1.49854,49400000.0
2008-01-16 18:34:00,1.49848,1.49885,1.49831,1.49885,35200000.0
2008-01-16 18:35:00,1.49912,1.49925,1.49876,1.49911,39800000.0
2008-01-16 18:36:00,1.49941,1.49996,1.49941,1.49996,52600000.0
2008-01-16 18:37:00,1.49999,1.50002,1.49964,1.49965,35200000.0
2008-01-16 18:38:00,1.49952,1.49986,1.49924,1.49965,55500000.0
2008-01-16 18:39:00,1.49954,1.49984,1.49918,1.4995,27800000.0
2008-01-16 18:40:00,1.49958,1.50045,1.49958,1.50027,41800001.0
2008-01-16 18:41:00,1.50033,1.50049,1.50007,1.50037,34200000.0
2008-01-16 18:42:00,1.50042,1.50042,1.49984,1.50015,37800000.0
2008-01-16 18:43:00,1.5,1.50048,1.49989,1.50032,31600000.0
2008-01-16 18:44:00,1.50044,1.50052,1.50028,1.50028,45700000.0
2008-01-16 18:45:00,1.50058,1.50061,1.49981,1.49981,27000000.0
2008-01-16 18:46:00,1.49986,1.49986,1.49947,1.49967,35200000.0
2008-01-16 18:47:00,1.49975,1.49982,1.49952,1.49969,22200000.0
2008-01-16 18:48:00,1.49973,1.50022,1.49973,1.5,36200000.0
2008-01-16 18:49:00,1.50016,1.50033,1.4997,1.50011,29500000.0
2008-01-16 18:50:00,1.50026,1.50037,1.49995,1.50008,43600000.0
2008-01-16 18:51:00,1.50021,1.50047,1.4998,1.50021,59200000.0
2008-01-16 18:52:00,1.49995,1.5003,1.49986,1.50007,29000000.0
2008-01-16 18:53:00,1.49997,1.50025,1.49974,1.4998,27200000.0
2008-01-16 18:54:00,1.49982,1.49982,1.4991,1.4992,23200000.0
2008-01-16 18:55:00,1.49927,1.49944,1.49873,1.49882,25800000.0
2008-01-16 18:56:00,1.49863,1.49883,1.49798,1.49798,45000000.0
2008-01-16 18:57:00,1.49842,1.49857,1.49842,1.49851,17400000.0
2008-01-16 18:58:00,1.49868,1.49883,1.4985,1.49862,41000000.0
2008-01-16 18:59:00,1.49871,1.49907,1.49844,1.49886,34000000.0
2008-01-16 19:00:00,1.49869,1.49904,1.49869,1.49892,15800000.0
2008-01-16 19:01:00,1.49897,1.49902,1.49875,1.49902,45300001.0
2008-01-16 19:02:00,1.49873,1.49892,1.49857,1.4989,35100000.0
2008-01-16 19:03:00,1.49871,1.49881,1.49833,1.49833,32200000.0
2008-01-16 19:04:00,1.49831,1.49903,1.49831,1.49876,40200000.0
2008-01-16 19:05:00,1.49888,1.49911,1.49874,1.49909,75700000.0
2008-01-16 19:06:00,1.49912,1.49919,1.49874,1.49897,27600000.0
2008-01-16 19:07:00,1.49885,1.49924,1.49855,1.49896,53600000.0
2008-01-16 19:08:00,1.49872,1.49939,1.49872,1.49939,31200000.0
2008-01-16 19:09:00,1.49974,1.50005,1.49952,1.49998,32800000.0
2008-01-16 19:10:00,1.50039,1.50089,1.5002,1.5002,47000000.0
2008-01-16 19:11:00,1.5004,1.50156,1.5004,1.50125,44500000.0
2008-01-16 19:12:00,1.50106,1.50132,1.50091,1.50093,42100000.0
2008-01-16 19:13:00,1.50073,1.50094,1.50049,1.50066,39100000.0
2008-01-16 19:14:00,1.50034,1.50087,1.50034,1.50067,45400000.0
2008-01-16 19:15:00,1.50058,1.50077,1.50022,1.50077,28200000.0
2008-01-16 19:16:00,1.50059,1.50087,1.50059,1.5007,80500000.0
2008-01-16 19:17:00,1.50044,1.50059,1.50011,1.50032,55200000.0
2008-01-16 19:18:00,1.50025,1.50044,1.50006,1.50026,29600000.0
2008-01-16 19:19:00,1.50027,1.50099,1.50015,1.50073,32700000.0
2008-01-16 19:20:00,1.50079,1.50141,1.50079,1.50133,38200000.0
2008-01-16 19:21:00,1.50085,1.50098,1.50071,1.50089,25600000.0
2008-01-16 19:22:00,1.50109,1.5015,1.50102,1.50102,43200000.0
2008-01-16 19:23:00,1.50059,1.5008,1.50018,1.50063,49700000.0
2008-01-16 19:24:00,1.50074,1.50086,1.50044,1.50076,40800000.0
2008-01-16 19:25:00,1.50075,1.50075,1.5003,1.5005,31400000.0
2008-01-16 19:26:00,1.50044,1.50076,1.50025,1.50043,30400000.0
2008-01-16 19:27:00,1.50043,1.50043,1.49988,1.50003,38700001.0
2008-01-16 19:28:00,1.50012,1.50028,1.49995,1.50015,33200000.0
2008-01-16 19:29:00,1.50016,1.50041,1.49992,1.50038,21000000.0
2008-01-16 19:30:00,1.50049,1.50082,1.50038,1.50038,31000000.0
2008-01-16 19:31:00,1.50053,1.50077,1.50029,1.50077,41000000.0
2008-01-16 19:32:00,1.50063,1.50098,1.50059,1.50094,43000001.0
2008-01-16 19:33:00,1.50111,1.50118,1.50064,1.5009,38700000.0
2008-01-16 19:34:00,1.50074,1.50104,1.50074,1.50089,39200000.0
2008-01-16 19:35:00,1.50106,1.50116,1.50059,1.50116,45800000.0
2008-01-16 19:36:00,1.50106,1.50128,1.50073,1.50098,23600000.0
2008-01-16 19:37:00,1.50131,1.5018,1.50126,1.50126,28000000.0
2008-01-16 19:38:00,1.50087,1.50119,1.50087,1.50088,20600000.0
2008-01-16 19:39:00,1.50108,1.50121,1.50099,1.50121,49000000.0
2008-01-16 19:40:00,1.50119,1.50168,1.50119,1.50168,41800000.0
2008-01-16 19:41:00,1.5018,1.5018,1.50117,1.50173,49200000.0
2008-01-16 19:42:00,1.50176,1.50176,1.50133,1.50168,47600000.0
2008-01-16 19:43:00,1.50187,1.50206,1.50164,1.50206,23400000.0
2008-01-16 19:44:00,1.502,1.50213,1.50187,1.50208,43500000.0
2008-01-16 19:45:00,1.50178,1.5018,1.5015,1.50161,40000000.0
2008-01-16 19:46:00,1.50168,1.50177,1.5011,1.5011,35400000.0
2008-01-16 19:47:00,1.50138,1.5015,1.50111,1.50119,34600000.0
2008-01-16 19:48:00,1.50113,1.50138,1.50107,1.50136,63200001.0
2008-01-16 19:49:00,1.50134,1.50142,1.50112,1.50129,40800000.0
2008-01-16 19:50:00,1.50118,1.50118,1.5009,1.50111,44600000.0
2008-01-16 19:51:00,1.50096,1.50152,1.50096,1.50103,38500000.0
2008-01-16 19:52:00,1.50117,1.50129,1.50099,1.50099,33600000.0
2008-01-16 19:53:00,1.50118,1.50137,1.50074,1.50112,42200000.0
2008-01-16 19:54:00,1.50149,1.50149,1.50121,1.50135,23200000.0
2008-01-16 19:55:00,1.5011,1.50161,1.50094,1.50161,31000000.0
2008-01-16 19:56:00,1.50163,1.50169,1.50115,1.50129,23600000.0
2008-01-16 19:57:00,1.50138,1.50143,1.5012,1.50134,26600000.0
2008-01-16 19:58:00,1.50132,1.50155,1.50132,1.50151,31800000.0
2008-01-16 19:59:00,1.5018,1.50201,1.50163,1.50192,34200000.0
2008-01-16 20:00:00,1.50214,1.50227,1.50175,1.50175,35900000.0
2008-01-16 20:01:00,1.50192,1.50192,1.50138,1.50163,60900000.0
2008-01-16 20:02:00,1.50171,1.50171,1.50131,1.50139,38500000.0
2008-01-16 20:03:00,1.50146,1.50204,1.50113,1.50198,32600000.0
2008-01-16 20:04:00,1.50174,1.50193,1.50139,1.50187,44600000.0
2008-01-16 20:05:00,1.50181,1.50201,1.50141,1.5015,40800000.0
2008-01-16 20:06:00,1.50169,1.50203,1.50167,1.50173,37600000.0
2008-01-16 20:07:00,1.50155,1.50161,1.50126,1.50161,44800000.0
2008-01-16 20:08:00,1.50154,1.50163,1.50126,1.50148,20600000.0
2008-01-16 20:09:00,1.50162,1.50174,1.50162,1.50174,24200000.0
2008-01-16 20:10:00,1.50136,1.50182,1.50136,1.50157,52700000.0
2008-01-16 20:11:00,1.50161,1.50162,1.5014,1.50153,45700000.0
2008-01-16 20:12:00,1.5017,1.50176,1.50121,1.50176,54700001.0
2008-01-16 20:13:00,1.50183,1.50183,1.50155,1.50177,39600000.0
2008-01-16 20:14:00,1.50164,1.50183,1.501,1.50172,28800000.0
2008-01-16 20:15:00,1.50163,1.50176,1.50142,1.50176,31000000.0
2008-01-16 20:16:00,1.50184,1.50184,1.50148,1.50156,23800000.0
2008-01-16 20:17:00,1.50154,1.50166,1.50123,1.50137,42700000.0
2008-01-16 20:18:00,1.50162,1.5018,1.50149,1.50163,36800001.0
2008-01-16 20:19:00,1.50168,1.50168,1.50132,1.5016,41600000.0
2008-01-16 20:20:00,1.5016,1.50164,1.50102,1.50102,40000001.0
2008-01-16 20:21:00,1.50127,1.5014,1.50116,1.50122,42700000.0
2008-01-16 20:22:00,1.50114,1.50121,1.50093,1.50121,31700000.0
2008-01-16 20:23:00,1.5011,1.50121,1.50082,1.50112,51400001.0
2008-01-16 20:24:00,1.50129,1.5013,1.50112,1.50112,33000000.0
2008-01-16 20:25:00,1.50136,1.50136,1.50102,1.50112,46700000.0
2008-01-16 20:26:00,1.50116,1.50156,1.50116,1.50128,84700000.0
2008-01-16 20:27:00,1.50127,1.50129,1.50077,1.50102,36600000.0
2008-01-16 20:28:00,1.50096,1.50126,1.50095,1.501,26000000.0
2008-01-16 20:29:00,1.50096,1.501,1.50047,1.501,49500000.0
2008-01-16 20:30:00,1.50109,1.50116,1.5009,1.50107,29400000.0
2008-01-16 20:31:00,1.50117,1.50151,1.50092,1.50136,60600000.0
2008-01-16 20:32:00,1.50143,1.50187,1.50138,1.5016,50400000.0
2008-01-16 20:33:00,1.50188,1.50207,1.50148,1.50195,27700000.0
2008-01-16 20:34:00,1.50199,1.50247,1.50181,1.50181,35500000.0
2008-01-16 20:35:00,1.50168,1.50215,1.50162,1.50166,39700000.0
2008-01-16 20:36:00,1.50126,1.50163,1.50055,1.50094,50000000.0
2008-01-16 20:37:00,1.50115,1.50156,1.50077,1.50156,47200000.0
2008-01-16 20:38:00,1.50174,1.50201,1.50153,1.50171,40500000.0
2008-01-16 20:39:00,1.50156,1.50165,1.50125,1.50142,62800000.0
2008-01-16 20:40:00,1.50171,1.50192,1.50159,1.50181,41100000.0
2008-01-16 20:41:00,1.50188,1.50206,1.50145,1.50206,56800000.0
2008-01-16 20:42:00,1.50217,1.50224,1.50176,1.50207,34800000.0
2008-01-16 20:43:00,1.50204,1.50228,1.50158,1.50158,35000000.0
2008-01-16 20:44:00,1.50169,1.50191,1.50135,1.50157,41900000.0
2008-01-16 20:45:00,1.50116,1.5015,1.50104,1.5015,57400000.0
2008-01-16 20:46:00,1.50165,1.50214,1.50155,1.50214,39800000.0
2008-01-16 20:47:00,1.50159,1.50195,1.50139,1.50139,39900000.0
2008-01-16 20:48:00,1.501,1.50145,1.501,1.5013,34600000.0
2008-01-16 20:49:00,1.5018,1.50219,1.5018,1.50216,23400000.0
2008-01-16 20:50:00,1.50201,1.50201,1.50149,1.50168,28800000.0
2008-01-16 20:51:00,1.50162,1.50189,1.5014,1.50155,25000000.0
2008-01-16 20:52:00,1.50164,1.50229,1.5016,1.50217,43500000.0
2008-01-16 20:53:00,1.50204,1.50204,1.50152,1.50171,53400000.0
2008-01-16 20:54:00,1.50162,1.5022,1.50162,1.50193,48800001.0
2008-01-16 20:55:00,1.5017,1.5019,1.50152,1.50183,30600000.0
2008-01-16 20:56:00,1.50163,1.50165,1.50142,1.50159,26800000.0
2008-01-16 20:57:00,1.50141,1.50163,1.50138,1.50146,56000000.0
2008-01-16 20:58:00,1.50154,1.5017,1.50134,1.5017,63800000.0
2008-01-16 20:59:00,1.50183,1.50189,1.50164,1.50164,50200001.0
2008-01-16 21:00:00,1.50127,1.50137,1.50082,1.50115,20600000.0
2008-01-16 21:01:00,1.50155,1.50218,1.5012,1.50163,21200000.0
2008-01-16 21:02:00,1.50201,1.5023,1.50174,1.50224,34000000.0
2008-01-16 21:03:00,1.50199,1.50213,1.50169,1.50175,29400000.0
2008-01-16 21:04:00,1.50177,1.50177,1.50146,1.50158,37900000.0
2008-01-16 21:05:00,1.50136,1.50142,1.50095,1.50114,47000000.0
2008-01-16 21:06:00,1.50112,1.50144,1.50112,1.50144,31500000.0
2008-01-16 21:07:00,1.5015,1.5015,1.50088,1.50105,37600000.0
2008-01-16 21:08:00,1.50097,1.50097,1.50053,1.50072,30800000.0
2008-01-16 21:09:00,1.50059,1.50083,1.50059,1.50074,33600000.0
2008-01-16 21:10:00,1.50057,1.50067,1.50036,1.50036,52400000.0
2008-01-16 21:11:00,1.50027,1.50051,1.49989,1.49989,24400000.0
2008-01-16 21:12:00,1.49976,1.49997,1.49952,1.49991,35600000.0
2008-01-16 21:13:00,1.49971,1.50036,1.49966,1.50036,53500000.0
2008-01-16 21:14:00,1.50041,1.50041,1.49978,1.49987,36400000.0
2008-01-16 21:15:00,1.49973,1.49973,1.49932,1.49937,35000000.0
2008-01-16 21:16:00,1.49942,1.49971,1.49934,1.49969,33800000.0
2008-01-16 21:17:00,1.49937,1.49972,1.49904,1.49904,40900000.0
2008-01-16 21:18:00,1.4997,1.49973,1.49923,1.49959,49000001.0
2008-01-16 21:19:00,1.49965,1.49966,1.49935,1.49935,22800000.0
2008-01-16 21:20:00,1.49942,1.49956,1.49931,1.49938,43800000.0
2008-01-16 21:21:00,1.4992,1.4992,1.49893,1.49907,33600001.0
2008-01-16 21:22:00,1.49865,1.49961,1.49865,1.49939,43200000.0
2008-01-16 21:23:00,1.49952,1.49978,1.49931,1.49931,45400000.0
2008-01-16 21:24:00,1.49958,1.49985,1.4994,1.49946,39200000.0
2008-01-16 21:25:00,1.49946,1.49985,1.49933,1.49953,40000000.0
2008-01-16 21:26:00,1.49959,1.49973,1.49938,1.4995,34600000.0
2008-01-16 21:27:00,1.4997,1.49978,1.49954,1.49965,32800000.0
2008-01-16 21:28:00,1.49968,1.49974,1.4996,1.49966,36500000.0
2008-01-16 21:29:00,1.4996,1.4996,1.49891,1.49912,51600001.0
2008-01-16 21:30:00,1.49921,1.49937,1.4991,1.49933,23000000.0
2008-01-16 21:31:00,1.49934,1.49934,1.49903,1.49918,20600000.0
2008-01-16 21:32:00,1.49917,1.49958,1.49915,1.49952,27600000.0
2008-01-16 21:33:00,1.49976,1.49989,1.49919,1.4993,23400000.0
2008-01-16 21:34:00,1.4992,1.4994,1.49894,1.4994,27600000.0
2008-01-16 21:35:00,1.49957,1.49981,1.49941,1.49981,27000000.0
2008-01-16 21:36:00,1.49979,1.49989,1.4993,1.49974,25600000.0
2008-01-16 21:37:00,1.49965,1.49973,1.49946,1.4995,51700000.0
2008-01-16 21:38:00,1.49923,1.49923,1.49883,1.49897,30400000.0
2008-01-16 21:39:00,1.49878,1.49909,1.49878,1.49892,35200000.0
2008-01-16 21:40:00,1.49878,1.49903,1.49871,1.49887,28000000.0
2008-01-16 21:41:00,1.49906,1.49939,1.499,1.49913,41300000.0
2008-01-16 21:42:00,1.49917,1.49924,1.49832,1.49832,43100000.0
2008-01-16 21:43:00,1.49832,1.49871,1.49802,1.49844,25800000.0
2008-01-16 21:44:00,1.49788,1.49788,1.49725,1.49725,35100000.0
2008-01-16 21:45:00,1.49711,1.49769,1.49678,1.49769,33600000.0
2008-01-16 21:46:00,1.49765,1.49772,1.49736,1.49736,42000000.0
2008-01-16 21:47:00,1.49718,1.49771,1.49718,1.49752,23200000.0
2008-01-16 21:48:00,1.49773,1.49823,1.49773,1.4979,59800001.0
2008-01-16 21:49:00,1.49826,1.49899,1.49826,1.49899,24600000.0
2008-01-16 21:50:00,1.49892,1.49903,1.49864,1.49874,23000000.0
2008-01-16 21:51:00,1.49903,1.49931,1.49882,1.49921,81800000.0
2008-01-16 21:52:00,1.49949,1.4998,1.49941,1.49959,34800000.0
2008-01-16 21:53:00,1.4996,1.4996,1.49925,1.49925,35000000.0
2008-01-16 21:54:00,1.49955,1.49977,1.49946,1.49959,43200000.0
2008-01-16 21:55:00,1.49986,1.50002,1.49917,1.49938,42200000.0
2008-01-16 21:56:00,1.49942,1.49958,1.49807,1.49812,49200000.0
2008-01-16 21:57:00,1.4982,1.49833,1.49796,1.49824,45400001.0
2008-01-16 21:58:00,1.49835,1.4988,1.49821,1.49877,40000000.0
2008-01-16 21:59:00,1.4989,1.50045,1.4989,1.4997,38900000.0
2008-01-16 22:00:00,1.50012,1.50041,1.50006,1.50016,45600000.0
2008-01-16 22:01:00,1.49997,1.50026,1.49992,1.50005,37200000.0
2008-01-16 22:02:00,1.49989,1.50008,1.49975,1.49975,33800000.0
2008-01-16 22:03:00,1.4997,1.49974,1.49932,1.49953,25500000.0
2008-01-16 22:04:00,1.49935,1.49935,1.49913,1.49913,21400000.0
2008-01-16 22:05:00,1.49943,1.49994,1.49943,1.49993,59900000.0
2008-01-16 22:06:00,1.50007,1.50007,1.49969,1.49969,51500000.0
2008-01-16 22:07:00,1.50002,1.50019,1.49979,1.50004,22200000.0
2008-01-16 22:08:00,1.49978,1.50005,1.49918,1.49976,34400000.0
2008-01-16 22:09:00,1.49975,1.49981,1.49932,1.49949,33000000.0
2008-01-16 22:10:00,1.49927,1.49959,1.49911,1.49946,74600000.0
2008-01-16 22:11:00,1.49959,1.4998,1.49957,1.49965,28000000.0
2008-01-16 22:12:00,1.49984,1.50006,1.49979,1.50006,32600000.0
2008-01-16 22:13:00,1.50015,1.50031,1.50015,1.5003,25000000.0
2008-01-16 22:14:00,1.50006,1.50036,1.49988,1.50006,49100000.0
2008-01-16 22:15:00,1.50032,1.50048,1.50022,1.50034,52700000.0
2008-01-16 22:16:00,1.50005,1.50021,1.49967,1.49967,35200000.0
2008-01-16 22:17:00,1.49954,1.49975,1.4993,1.49971,35400000.0
2008-01-16 22:18:00,1.49966,1.49966,1.49896,1.49935,44000000.0
2008-01-16 22:19:00,1.49926,1.49957,1.49926,1.49945,34800000.0
2008-01-16 22:20:00,1.49979,1.50002,1.49965,1.49984,23200000.0
2008-01-16 22:21:00,1.49973,1.49988,1.49949,1.49988,40000000.0
2008-01-16 22:22:00,1.49993,1.5,1.49972,1.49999,58600001.0
2008-01-16 22:23:00,1.50004,1.50058,1.50004,1.50039,23400000.0
2008-01-16 22:24:00,1.50052,1.50052,1.50016,1.50018,58800000.0
2008-01-16 22:25:00,1.4998,1.49988,1.49971,1.49971,25400000.0
2008-01-16 22:26:00,1.49918,1.49942,1.49916,1.49942,49600000.0
2008-01-16 22:27:00,1.49888,1.49975,1.49888,1.49967,36200000.0
2008-01-16 22:28:00,1.49957,1.49992,1.4995,1.49967,45600000.0
2008-01-16 22:29:00,1.49972,1.49988,1.4995,1.49988,42000001.0
2008-01-16 22:30:00,1.50016,1.50046,1.50016,1.50021,34600000.0
2008-01-16 22:31:00,1.49962,1.50033,1.49962,1.5002,42000000.0
2008-01-16 22:32:00,1.50004,1.50007,1.49992,1.50007,53000001.0
2008-01-16 22:33:00,1.50012,1.50024,1.5,1.50018,96900000.0
2008-01-16 22:34:00,1.50019,1.50035,1.49994,1.50028,40000000.0
2008-01-16 22:35:00,1.50057,1.50064,1.50029,1.50029,27000000.0
2008-01-16 22:36:00,1.50026,1.5006,1.49983,1.5006,44600000.0
2008-01-16 22:37:00,1.50039,1.50047,1.50018,1.50047,42000000.0
2008-01-16 22:38:00,1.50027,1.5004,1.50015,1.50026,30600000.0
2008-01-16 22:39:00,1.50039,1.50082,1.50039,1.50079,31600000.0
2008-01-16 22:40:00,1.50094,1.50108,1.50061,1.50061,52000000.0
2008-01-16 22:41:00,1.50095,1.50121,1.50079,1.50085,30800000.0
2008-01-16 22:42:00,1.50081,1.50099,1.5005,1.50053,29200000.0
2008-01-16 22:43:00,1.50075,1.50092,1.50062,1.50062,26000000.0
2008-01-16 22:44:00,1.5006,1.5007,1.50041,1.50068,31000000.0
2008-01-16 22:45:00,1.50076,1.50109,1.50068,1.50109,41800000.0
2008-01-16 22:46:00,1.50095,1.50095,1.50064,1.50082,46600000.0
2008-01-16 22:47:00,1.50105,1.50144,1.50105,1.50125,46400000.0
2008-01-16 22:48:00,1.50098,1.50136,1.50077,1.50086,49700000.0
2008-01-16 22:49:00,1.50083,1.50164,1.50083,1.50151,55000000.0
2008-01-16 22:50:00,1.50142,1.50152,1.50124,1.50128,42900000.0
2008-01-16 22:51:00,1.50137,1.50158,1.50128,1.50128,26000000.0
2008-01-16 22:52:00,1.50112,1.50112,1.50064,1.50081,44600000.0
2008-01-16 22:53:00,1.5007,1.50086,1.50058,1.5008,35000000.0
2008-01-16 22:54:00,1.501,1.50107,1.50075,1.50086,35600000.0
2008-01-16 22:55:00,1.50107,1.50107,1.50079,1.50086,29200000.0
2008-01-16 22:56:00,1.50123,1.50123,1.50092,1.50097,22400000.0
2008-01-16 22:57:00,1.50114,1.50129,1.50109,1.50109,63800001.0
2008-01-16 22:58:00,1.50131,1.50131,1.50119,1.50119,21200000.0
2008-01-16 22:59:00,1.50126,1.50127,1.50083,1.5012,45000000.0
2008-01-16 23:00:00,1.50122,1.50148,1.50113,1.50113,16800000.0
2008-01-16 23:01:00,1.50105,1.50154,1.50105,1.50149,33700000.0
2008-01-16 23:02:00,1.50137,1.50145,1.50108,1.50145,42200000.0
2008-01-16 23:03:00,1.5019,1.5019,1.50144,1.50144,42500000.0
2008-01-16 23:04:00,1.50143,1.50195,1.50127,1.50195,35200000.0
2008-01-16 23:05:00,1.502,1.50226,1.50195,1.50226,42500000.0
2008-01-16 23:06:00,1.50221,1.50231,1.50193,1.50224,33000000.0
2008-01-16 23:07:00,1.50194,1.50211,1.50168,1.50168,28200000.0
2008-01-16 23:08:00,1.50224,1.50241,1.50172,1.50178,56100001.0
2008-01-16 23:09:00,1.50173,1.50212,1.5017,1.50191,21600000.0
2008-01-16 23:10:00,1.50195,1.50207,1.50174,1.50181,56600000.0
2008-01-16 23:11:00,1.50183,1.50183,1.50138,1.50155,47600000.0
2008-01-16 23:12:00,1.50137,1.50153,1.50134,1.50134,27600000.0
2008-01-16 23:13:00,1.5009,1.50153,1.5009,1.50117,39600000.0
2008-01-16 23:14:00,1.50134,1.50143,1.50123,1.50124,30400000.0
2008-01-16 23:15:00,1.5011,1.50121,1.50049,1.50119,42100000.0
2008-01-16 23:16:00,1.50135,1.50135,1.50108,1.50125,24400000.0
2008-01-16 23:17:00,1.50132,1.50132,1.5011,1.50121,26600000.0
2008-01-16 23:18:00,1.50137,1.5014,1.50082,1.5011,55400000.0
2008-01-16 23:19:00,1.50111,1.50139,1.50111,1.50124,51400000.0
2008-01-16 23:20:00,1.50113,1.50113,1.50013,1.50039,52900000.0
2008-01-16 23:21:00,1.50077,1.50101,1.50061,1.50091,38200000.0
2008-01-16 23:22:00,1.50089,1.50108,1.5006,1.50106,39600000.0
2008-01-16 23:23:00,1.50105,1.50127,1.501,1.50116,47000000.0
2008-01-16 23:24:00,1.50116,1.5015,1.50098,1.50098,24600000.0
2008-01-16 23:25:00,1.50117,1.50135,1.50117,1.50133,36300000.0
2008-01-16 23:26:00,1.50138,1.50152,1.50119,1.50152,31800000.0
2008-01-16 23:27:00,1.5011,1.50123,1.50087,1.50092,22500000.0
2008-01-16 23:28:00,1.50086,1.50094,1.50059,1.50059,33000000.0
2008-01-16 23:29:00,1.50082,1.50101,1.50027,1.5005,50600000.0
2008-01-16 23:30:00,1.5006,1.50075,1.50027,1.50058,55600000.0
2008-01-16 23:31:00,1.50059,1.5006,1.50012,1.5006,56900001.0
2008-01-16 23:32:00,1.50043,1.50071,1.50043,1.50067,36100000.0
2008-01-16 23:33:00,1.50046,1.50064,1.50031,1.50064,24600000.0
2008-01-16 23:34:00,1.50069,1.50097,1.50046,1.50097,52200000.0
2008-01-16 23:35:00,1.5012,1.50169,1.5012,1.50151,26900000.0
2008-01-16 23:36:00,1.50184,1.50184,1.50151,1.50151,40000000.0
2008-01-16 23:37:00,1.50151,1.50154,1.5013,1.50135,24600000.0
2008-01-16 23:38:00,1.50138,1.50155,1.50138,1.50155,37000000.0
2008-01-16 23:39:00,1.50131,1.50155,1.5013,1.50141,29200000.0
2008-01-16 23:40:00,1.50174,1.50174,1.50141,1.50146,32200000.0
2008-01-16 23:41:00,1.50141,1.50169,1.5012,1.5012,42900000.0
2008-01-16 23:42:00,1.50179,1.50179,1.50155,1.50158,32600000.0
2008-01-16 23:43:00,1.50169,1.50173,1.50129,1.50167,29900000.0
2008-01-16 23:44:00,1.50164,1.50169,1.50144,1.50157,58400000.0
2008-01-16 23:45:00,1.50153,1.50188,1.50137,1.50161,57700000.0
2008-01-16 23:46:00,1.50179,1.50179,1.50121,1.50171,39000001.0
2008-01-16 23:47:00,1.50181,1.50211,1.50175,1.50201,33400000.0
2008-01-16 23:48:00,1.5021,1.5022,1.50189,1.50193,60700000.0
2008-01-16 23:49:00,1.50217,1.50248,1.50209,1.50221,29400000.0
2008-01-16 23:50:00,1.50249,1.50257,1.50165,1.50184,20600000.0
2008-01-16 23:51:00,1.50221,1.50233,1.50198,1.50215,43800000.0
2008-01-16 23:52:00,1.50221,1.50224,1.50186,1.50217,23600000.0
2008-01-16 23:53:00,1.50238,1.50247,1.50225,1.50243,73799999.0
2008-01-16 23:54:00,1.50225,1.50232,1.50165,1.50192,38300000.0
2008-01-16 23:55:00,1.50242,1.50242,1.50212,1.50215,20600000.0
2008-01-16 23:56:00,1.50215,1.50229,1.50174,1.50219,40000000.0
2008-01-16 23:57:00,1.50219,1.50222,1.50139,1.50195,32000000.0
2008-01-16 23:58:00,1.50209,1.50209,1.50114,1.50167,36300000.0
2008-01-16 23:59:00,1.5016,1.50163,1.50108,1.50108,53600000.0
2008-01-17 00:00:00,1.50112,1.50131,1.50082,1.50082,38200000.0
2008-01-17 00:01:00,1.5005,1.50088,1.50049,1.50049,94700000.0
2008-01-17 00:02:00,1.50055,1.50063,1.49986,1.50003,35400000.0
2008-01-17 00:03:00,1.5,1.50019,1.49987,1.50015,32000000.0
2008-01-17 00:04:00,1.50013,1.50014,1.50004,1.50004,45900000.0
2008-01-17 00:05:00,1.49999,1.50028,1.49994,1.5,31600000.0
2008-01-17 00:06:00,1.49968,1.49982,1.49945,1.4995,25400000.0
2008-01-17 00:07:00,1.4994,1.49959,1.49913,1.49924,30600000.0
2008-01-17 00:08:00,1.49956,1.49992,1.49956,1.49984,55200001.0
2008-01-17 00:09:00,1.49964,1.49981,1.49949,1.49956,61100000.0
2008-01-17 00:10:00,1.49977,1.50001,1.49967,1.50001,32800000.0
2008-01-17 00:11:00,1.50022,1.50023,1.50001,1.50001,36400000.0
2008-01-17 00:12:00,1.50034,1.50037,1.5,1.5,23200000.0
2008-01-17 00:13:00,1.50019,1.50019,1.49941,1.49941,43800000.0
2008-01-17 00:14:00,1.49928,1.49967,1.49928,1.49947,28200000.0
2008-01-17 00:15:00,1.49923,1.49952,1.49923,1.49941,30400000.0
2008-01-17 00:16:00,1.49956,1.49956,1.49908,1.49932,30200000.0
2008-01-17 00:17:00,1.49919,1.49937,1.49908,1.49928,42600000.0
2008-01-17 00:18:00,1.49938,1.49969,1.49938,1.49939,31000000.0
2008-01-17 00:19:00,1.49939,1.49966,1.49939,1.49966,26600000.0
2008-01-17 00:20:00,1.49954,1.49988,1.4994,1.49988,56200000.0
2008-01-17 00:21:00,1.49989,1.5001,1.49974,1.5001,31100000.0
2008-01-17 00:22:00,1.50015,1.50023,1.49998,1.50002,23400000.0
2008-01-17 00:23:00,1.50006,1.50018,1.49961,1.50001,41800000.0
2008-01-17 00:24:00,1.50011,1.50011,1.4999,1.49995,43300000.0
2008-01-17 00:25:00,1.49977,1.49983,1.49929,1.49932,42200000.0
2008-01-17 00:26:00,1.49981,1.4999,1.49969,1.49988,54700001.0
2008-01-17 00:27:00,1.49981,1.49981,1.49968,1.49973,33000000.0
2008-01-17 00:28:00,1.49971,1.49982,1.49924,1.49939,59300000.0
2008-01-17 00:29:00,1.49945,1.5002,1.49945,1.49965,28000000.0
2008-01-17 00:30:00,1.49953,1.50094,1.49953,1.50094,52300001.0
2008-01-17 00:31:00,1.50073,1.50088,1.50032,1.50088,22400000.0
2008-01-17 00:32:00,1.50095,1.50117,1.50085,1.50085,30200000.0
2008-01-17 00:33:00,1.5012,1.5012,1.50055,1.50055,32500000.0
2008-01-17 00:34:00,1.50088,1.50089,1.50065,1.50065,47400000.0
2008-01-17 00:35:00,1.50075,1.50075,1.50046,1.50071,22200000.0
2008-01-17 00:36:00,1.50032,1.50032,1.49968,1.49968,23200000.0
2008-01-17 00:37:00,1.49942,1.50003,1.4993,1.50003,45700000.0
2008-01-17 00:38:00,1.50003,1.50029,1.50003,1.50017,44400000.0
2008-01-17 00:39:00,1.50019,1.50038,1.50002,1.50038,39400000.0
2008-01-17 00:40:00,1.50006,1.50028,1.49988,1.50028,37200000.0
2008-01-17 00:41:00,1.50044,1.50061,1.50029,1.50048,37600000.0
2008-01-17 00:42:00,1.50052,1.50061,1.50041,1.50061,37400000.0
2008-01-17 00:43:00,1.50053,1.50092,1.50029,1.50092,25800000.0
2008-01-17 00:44:00,1.50089,1.50093,1.50069,1.50069,53000000.0
2008-01-17 00:45:00,1.50087,1.50087,1.50061,1.5007,37600000.0
2008-01-17 00:46:00,1.50077,1.50085,1.50064,1.50085,29400000.0
2008-01-17 00:47:00,1.50075,1.50075,1.50047,1.50053,34000000.0
2008-01-17 00:48:00,1.5002,1.50046,1.5002,1.50044,35600000.0
2008-01-17 00:49:00,1.50059,1.50059,1.5002,1.50044,48600000.0
2008-01-17 00:50:00,1.50039,1.50076,1.50032,1.50076,23200000.0
2008-01-17 00:51:00,1.50059,1.50069,1.50047,1.50064,57100000.0
2008-01-17 00:52:00,1.5005,1.50088,1.5005,1.50088,37400000.0
2008-01-17 00:53:00,1.50072,1.50095,1.5007,1.50095,47400000.0
2008-01-17 00:54:00,1.50054,1.50091,1.50024,1.50039,37200000.0
2008-01-17 00:55:00,1.49977,1.50016,1.49977,1.50005,76100000.0
2008-01-17 00:56:00,1.49982,1.50017,1.49965,1.50017,41800000.0
2008-01-17 00:57:00,1.50006,1.50028,1.49996,1.50007,27900000.0
2008-01-17 00:58:00,1.50032,1.50032,1.49996,1.50005,30200000.0
2008-01-17 00:59:00,1.50014,1.50014,1.4999,1.49997,32600000.0
2008-01-17 01:00:00,1.49996,1.50003,1.49986,1.49986,27200000.0
2008-01-17 01:01:00,1.50025,1.5003,1.49998,1.50016,39700000.0
2008-01-17 01:02:00,1.50001,1.5001,1.49965,1.49965,40600000.0
2008-01-17 01:03:00,1.50008,1.50024,1.49992,1.50015,30800000.0
2008-01-17 01:04:00,1.50002,1.50009,1.49986,1.49986,29900000.0
2008-01-17 01:05:00,1.49988,1.50011,1.49969,1.50011,34200000.0
2008-01-17 01:06:00,1.50039,1.50054,1.50009,1.50053,47400000.0
2008-01-17 01:07:00,1.50057,1.50057,1.50027,1.50034,35200000.0
2008-01-17 01:08:00,1.50047,1.50055,1.50012,1.50012,45700001.0
2008-01-17 01:09:00,1.50049,1.50049,1.50007,1.50046,17200000.0
2008-01-17 01:10:00,1.50054,1.5006,1.50013,1.50039,78700000.0
2008-01-17 01:11:00,1.50041,1.50066,1.50041,1.50066,25600000.0
2008-01-17 01:12:00,1.50048,1.50066,1.50023,1.50051,23600000.0
2008-01-17 01:13:00,1.50079,1.50091,1.50047,1.50091,42200000.0
2008-01-17 01:14:00,1.50076,1.50091,1.50058,1.50076,38900000.0
2008-01-17 01:15:00,1.50057,1.50067,1.5,1.50067,41400000.0
2008-01-17 01:16:00,1.5008,1.50084,1.50052,1.50062,62000001.0
2008-01-17 01:17:00,1.50074,1.50076,1.50056,1.50076,30400000.0
2008-01-17 01:18:00,1.50077,1.50085,1.50047,1.50085,37600000.0
2008-01-17 01:19:00,1.50078,1.50126,1.50072,1.50111,66400000.0
2008-01-17 01:20:00,1.50115,1.50118,1.50061,1.50112,28000000.0
2008-01-17 01:21:00,1.50063,1.50098,1.50033,1.50033,35600000.0
2008-01-17 01:22:00,1.50029,1.50041,1.50016,1.5003,42000001.0
2008-01-17 01:23:00,1.50033,1.50052,1.50017,1.50017,41000000.0
2008-01-17 01:24:00,1.50053,1.50067,1.50044,1.50059,48100000.0
2008-01-17 01:25:00,1.50047,1.50048,1.50012,1.50016,47400000.0
2008-01-17 01:26:00,1.49997,1.50014,1.49994,1.50006,46100000.0
2008-01-17 01:27:00,1.50016,1.50016,1.49983,1.50004,17400000.0
2008-01-17 01:28:00,1.49988,1.50002,1.49961,1.49987,90100000.0
2008-01-17 01:29:00,1.49992,1.49992,1.4997,1.4997,39800001.0
2008-01-17 01:30:00,1.49975,1.49986,1.49947,1.49971,32400000.0
2008-01-17 01:31:00,1.49968,1.50012,1.4996,1.50012,28400000.0
2008-01-17 01:32:00,1.50004,1.50023,1.49994,1.49999,35600000.0
2008-01-17 01:33:00,1.50003,1.50011,1.49984,1.5,26800000.0
2008-01-17 01:34:00,1.50002,1.50028,1.49977,1.49996,26600000.0
2008-01-17 01:35:00,1.49971,1.49972,1.49897,1.49944,46500000.0
2008-01-17 01:36:00,1.49976,1.49992,1.49976,1.49989,34400000.0
2008-01-17 01:37:00,1.49959,1.49999,1.49895,1.49993,96700001.0
2008-01-17 01:38:00,1.49999,1.49999,1.49966,1.49966,35000000.0
2008-01-17 01:39:00,1.49939,1.4997,1.49902,1.4997,50700000.0
2008-01-17 01:40:00,1.49966,1.49981,1.49962,1.49973,37200000.0
2008-01-17 01:41:00,1.49966,1.49982,1.49951,1.4997,45400000.0
2008-01-17 01:42:00,1.49965,1.4997,1.49931,1.49954,36200000.0
2008-01-17 01:43:00,1.49948,1.49971,1.49935,1.49971,48100000.0
2008-01-17 01:44:00,1.49971,1.49972,1.49938,1.49972,20100000.0
2008-01-17 01:45:00,1.49972,1.4998,1.49958,1.49973,39100000.0
2008-01-17 01:46:00,1.4997,1.49983,1.49962,1.49973,43600000.0
2008-01-17 01:47:00,1.49969,1.49971,1.49942,1.49948,25800000.0
2008-01-17 01:48:00,1.49973,1.49976,1.49922,1.49922,30200000.0
2008-01-17 01:49:00,1.49967,1.49981,1.49918,1.49962,33200000.0
2008-01-17 01:50:00,1.49956,1.49973,1.49921,1.49971,40400000.0
2008-01-17 01:51:00,1.49968,1.49968,1.49941,1.49952,27800000.0
2008-01-17 01:52:00,1.49974,1.49974,1.49948,1.49948,33000000.0
2008-01-17 01:53:00,1.49958,1.49976,1.49952,1.49968,39800000.0
2008-01-17 01:54:00,1.49964,1.49969,1.49937,1.49937,34600000.0
2008-01-17 01:55:00,1.49937,1.49937,1.49918,1.49919,45700000.0
2008-01-17 01:56:00,1.49934,1.49947,1.49915,1.49929,50300000.0
2008-01-17 01:57:00,1.49925,1.49936,1.49894,1.49936,39800000.0
2008-01-17 01:58:00,1.49929,1.49929,1.49879,1.49879,32200000.0
2008-01-17 01:59:00,1.49911,1.4994,1.49911,1.49921,53400000.0
2008-01-17 02:00:00,1.49875,1.49884,1.49857,1.49857,67200000.0
2008-01-17 02:01:00,1.49846,1.49853,1.49825,1.49848,49200000.0
2008-01-17 02:02:00,1.49852,1.49898,1.49852,1.49892,79600000.0
2008-01-17 02:03:00,1.49918,1.49959,1.49918,1.49954,83500000.0
2008-01-17 02:04:00,1.49956,1.49965,1.49952,1.49954,74100000.0
2008-01-17 02:05:00,1.49938,1.49947,1.4992,1.49935,63100000.0
2008-01-17 02:06:00,1.4995,1.49958,1.49922,1.49958,83800000.0
2008-01-17 02:07:00,1.4994,1.4994,1.49832,1.49855,217300001.0
2008-01-17 02:08:00,1.49844,1.49939,1.49844,1.49939,52200000.0
2008-01-17 02:09:00,1.49963,1.49963,1.49904,1.49919,165800000.0
2008-01-17 02:10:00,1.49906,1.49938,1.49884,1.49913,141500000.0
2008-01-17 02:11:00,1.49897,1.49926,1.49885,1.49926,34200000.0
2008-01-17 02:12:00,1.49919,1.49927,1.49917,1.49927,43600000.0
2008-01-17 02:13:00,1.49909,1.4992,1.49904,1.49916,43300000.0
2008-01-17 02:14:00,1.49926,1.49927,1.49889,1.49903,160400000.0
2008-01-17 02:15:00,1.49918,1.49937,1.49912,1.49918,218500000.0
2008-01-17 02:16:00,1.4991,1.49951,1.49896,1.49906,189000001.0
2008-01-17 02:17:00,1.4991,1.4994,1.49883,1.49909,195100001.0
2008-01-17 02:18:00,1.49925,1.49941,1.49878,1.49917,35000000.0
2008-01-17 02:19:00,1.49927,1.49943,1.4991,1.49912,40500000.0
2008-01-17 02:20:00,1.49931,1.49952,1.49927,1.49943,34500000.0
2008-01-17 02:21:00,1.49944,1.50051,1.49943,1.50051,58600000.0
2008-01-17 02:22:00,1.50023,1.50023,1.49996,1.49996,82500000.0
2008-01-17 02:23:00,1.50024,1.50024,1.49993,1.49993,37800000.0
2008-01-17 02:24:00,1.50013,1.5009,1.50013,1.5009,31300000.0
2008-01-17 02:25:00,1.50082,1.50082,1.50029,1.50029,101800001.0
2008-01-17 02:26:00,1.50013,1.50069,1.50013,1.50069,77700000.0
2008-01-17 02:27:00,1.50067,1.50095,1.50055,1.50089,56200000.0
2008-01-17 02:28:00,1.50092,1.50097,1.50075,1.50097,49600000.0
2008-01-17 02:29:00,1.50125,1.50135,1.50096,1.50132,34800000.0
2008-01-17 02:30:00,1.50138,1.50139,1.50109,1.50123,32800000.0
2008-01-17 02:31:00,1.50115,1.50115,1.50086,1.50087,58000000.0
2008-01-17 02:32:00,1.5009,1.50104,1.50071,1.50097,121800001.0
2008-01-17 02:33:00,1.50094,1.50137,1.50087,1.50116,201600000.0
2008-01-17 02:34:00,1.50114,1.50164,1.50105,1.50152,106600001.0
2008-01-17 02:35:00,1.50174,1.50199,1.50159,1.50162,71200000.0
2008-01-17 02:36:00,1.50212,1.5022,1.50095,1.50195,172400000.0
2008-01-17 02:37:00,1.50177,1.50188,1.50152,1.50152,77000000.0
2008-01-17 02:38:00,1.50159,1.50173,1.5013,1.50158,34800000.0
2008-01-17 02:39:00,1.50152,1.50158,1.50113,1.50113,27900000.0
2008-01-17 02:40:00,1.50116,1.50138,1.50116,1.5012,62000001.0
2008-01-17 02:41:00,1.501,1.50133,1.501,1.50112,32800000.0
2008-01-17 02:42:00,1.50132,1.50141,1.50131,1.50131,46600000.0
2008-01-17 02:43:00,1.50124,1.50141,1.50115,1.50141,38500000.0
2008-01-17 02:44:00,1.50162,1.50197,1.5014,1.50155,106800000.0
2008-01-17 02:45:00,1.50146,1.50174,1.50146,1.50151,45800000.0
2008-01-17 02:46:00,1.5013,1.50136,1.50112,1.50117,156400000.0
2008-01-17 02:47:00,1.50134,1.5021,1.50131,1.50184,200100000.0
2008-01-17 02:48:00,1.50176,1.50177,1.50148,1.50156,113100001.0
2008-01-17 02:49:00,1.50144,1.50163,1.50115,1.50124,73500000.0
2008-01-17 02:50:00,1.50146,1.50154,1.5006,1.50091,104600000.0
2008-01-17 02:51:00,1.50042,1.50064,1.50039,1.50064,71800000.0
2008-01-17 02:52:00,1.50041,1.50063,1.50014,1.5005,46700000.0
2008-01-17 02:53:00,1.50099,1.50145,1.50081,1.50121,35900000.0
2008-01-17 02:54:00,1.50121,1.50179,1.50081,1.50155,38800000.0
2008-01-17 02:55:00,1.50134,1.50166,1.50089,1.50096,38000000.0
2008-01-17 02:56:00,1.50041,1.50092,1.50041,1.50084,53000000.0
2008-01-17 02:57:00,1.50073,1.50073,1.49986,1.50019,49800000.0
2008-01-17 02:58:00,1.50034,1.50078,1.50034,1.50078,39900000.0
2008-01-17 02:59:00,1.50069,1.50089,1.50035,1.50085,51300000.0
2008-01-17 03:00:00,1.50096,1.50103,1.50058,1.50103,124700000.0
2008-01-17 03:01:00,1.50101,1.50101,1.50046,1.50051,37000000.0
2008-01-17 03:02:00,1.50045,1.50069,1.50045,1.50051,48200001.0
2008-01-17 03:03:00,1.50076,1.50109,1.50049,1.50075,74700000.0
2008-01-17 03:04:00,1.50106,1.50157,1.50085,1.50157,41600000.0
2008-01-17 03:05:00,1.5012,1.5012,1.50073,1.50073,53400000.0
2008-01-17 03:06:00,1.50072,1.50089,1.50066,1.50089,70500001.0
2008-01-17 03:07:00,1.501,1.50163,1.501,1.50126,127999999.0
2008-01-17 03:08:00,1.50107,1.50107,1.50058,1.50074,47800000.0
2008-01-17 03:09:00,1.50102,1.50111,1.50066,1.50107,39600000.0
2008-01-17 03:10:00,1.5007,1.50109,1.50068,1.50109,40000001.0
2008-01-17 03:11:00,1.50076,1.50082,1.50076,1.5008,47000000.0
2008-01-17 03:12:00,1.50077,1.50124,1.50077,1.50107,41200000.0
2008-01-17 03:13:00,1.50076,1.50121,1.50076,1.50102,40200000.0
2008-01-17 03:14:00,1.50082,1.50108,1.50052,1.50105,45800000.0
2008-01-17 03:15:00,1.50082,1.50117,1.50082,1.50109,38200000.0
2008-01-17 03:16:00,1.50098,1.50114,1.50075,1.50109,54800000.0
2008-01-17 03:17:00,1.50112,1.50137,1.50076,1.50137,40600000.0
2008-01-17 03:18:00,1.50122,1.50126,1.50093,1.50126,25800000.0
2008-01-17 03:19:00,1.50126,1.50128,1.50072,1.50091,35100000.0
2008-01-17 03:20:00,1.50074,1.50121,1.50074,1.50121,66700001.0
2008-01-17 03:21:00,1.50096,1.50097,1.50085,1.50086,30400000.0
2008-01-17 03:22:00,1.50084,1.50085,1.50074,1.50085,56300000.0
2008-01-17 03:23:00,1.50074,1.50088,1.50072,1.50075,82100001.0
2008-01-17 03:24:00,1.50075,1.50075,1.50067,1.50069,63000000.0
2008-01-17 03:25:00,1.50099,1.50099,1.50044,1.50055,24600000.0
2008-01-17 03:26:00,1.50041,1.5005,1.50033,1.50045,96800000.0
2008-01-17 03:27:00,1.50038,1.50051,1.50026,1.50034,88400000.0
2008-01-17 03:28:00,1.5004,1.50046,1.5003,1.50043,38500000.0
2008-01-17 03:29:00,1.50051,1.50055,1.50048,1.50055,55700000.0
2008-01-17 03:30:00,1.50058,1.50058,1.50034,1.50053,71700000.0
2008-01-17 03:31:00,1.50043,1.5008,1.50041,1.5008,75900000.0
2008-01-17 03:32:00,1.50059,1.50059,1.50037,1.50044,56500000.0
2008-01-17 03:33:00,1.5004,1.50052,1.5004,1.50047,34000000.0
2008-01-17 03:34:00,1.50043,1.50083,1.50036,1.50059,30400000.0
2008-01-17 03:35:00,1.50064,1.50067,1.50042,1.50051,96100000.0
2008-01-17 03:36:00,1.50059,1.50095,1.5004,1.5009,38300000.0
2008-01-17 03:37:00,1.50083,1.50083,1.50047,1.50083,40000000.0
2008-01-17 03:38:00,1.50053,1.50057,1.50034,1.50047,37600000.0
2008-01-17 03:39:00,1.50049,1.50059,1.50031,1.50032,79700000.0
2008-01-17 03:40:00,1.50023,1.50084,1.50019,1.50084,134400000.0
2008-01-17 03:41:00,1.50081,1.50094,1.50076,1.50094,77000000.0
2008-01-17 03:42:00,1.50093,1.50093,1.50068,1.50068,80000000.0
2008-01-17 03:43:00,1.50075,1.50075,1.50058,1.50058,22800000.0
2008-01-17 03:44:00,1.50055,1.50071,1.50054,1.50063,23400000.0
2008-01-17 03:45:00,1.50057,1.5013,1.50042,1.5013,35600000.0
2008-01-17 03:46:00,1.50107,1.50107,1.50083,1.50091,37200000.0
2008-01-17 03:47:00,1.50101,1.50108,1.50091,1.50091,36200000.0
2008-01-17 03:48:00,1.50126,1.50134,1.50105,1.50119,33000000.0
2008-01-17 03:49:00,1.50111,1.50111,1.50057,1.50071,58200001.0
2008-01-17 03:50:00,1.5012,1.50133,1.50104,1.50104,112700001.0
2008-01-17 03:51:00,1.50117,1.50117,1.50103,1.50104,37000000.0
2008-01-17 03:52:00,1.50108,1.50108,1.50054,1.50066,107700001.0
2008-01-17 03:53:00,1.50065,1.5008,1.50055,1.5007,65600000.0
2008-01-17 03:54:00,1.50067,1.50067,1.5006,1.50067,33700000.0
2008-01-17 03:55:00,1.5007,1.50091,1.50056,1.50063,165900001.0
2008-01-17 03:56:00,1.50054,1.50059,1.50039,1.50042,251400000.0
2008-01-17 03:57:00,1.50033,1.5005,1.50009,1.50009,141900001.0
2008-01-17 03:58:00,1.50007,1.50094,1.49993,1.50054,225600001.0
2008-01-17 03:59:00,1.50085,1.50113,1.5008,1.501,141400000.0
2008-01-17 04:00:00,1.50089,1.50089,1.50045,1.50051,118600000.0
2008-01-17 04:01:00,1.50046,1.50065,1.50034,1.50063,138800000.0
2008-01-17 04:02:00,1.50059,1.5008,1.50045,1.50046,95400000.0
2008-01-17 04:03:00,1.50038,1.50058,1.50027,1.50027,85000001.0
2008-01-17 04:04:00,1.50032,1.50037,1.5002,1.50032,136700000.0
2008-01-17 04:05:00,1.50019,1.50074,1.49994,1.50074,203000000.0
2008-01-17 04:06:00,1.50042,1.50101,1.50041,1.5006,131700001.0
2008-01-17 04:07:00,1.50058,1.50071,1.50041,1.50047,152500000.0
2008-01-17 04:08:00,1.50042,1.50071,1.50033,1.50063,77300000.0
2008-01-17 04:09:00,1.5008,1.50096,1.50063,1.50085,37200000.0
2008-01-17 04:10:00,1.501,1.50109,1.50079,1.50109,125600000.0
2008-01-17 04:11:00,1.50094,1.50136,1.50079,1.50092,37200000.0
2008-01-17 04:12:00,1.50097,1.50112,1.50097,1.50104,77500000.0
2008-01-17 04:13:00,1.5008,1.50121,1.50072,1.50103,47600000.0
2008-01-17 04:14:00,1.50092,1.50103,1.50079,1.50091,92800000.0
2008-01-17 04:15:00,1.50096,1.50135,1.50096,1.50118,76500000.0
2008-01-17 04:16:00,1.50117,1.50138,1.5011,1.5012,102400001.0
2008-01-17 04:17:00,1.50108,1.50122,1.50104,1.50122,50600000.0
2008-01-17 04:18:00,1.50107,1.50124,1.50096,1.5011,92000000.0
2008-01-17 04:19:00,1.50095,1.50137,1.50092,1.50137,53000000.0
2008-01-17 04:20:00,1.50126,1.50132,1.50083,1.50087,213700000.0
2008-01-17 04:21:00,1.50083,1.50084,1.50068,1.50068,43100000.0
2008-01-17 04:22:00,1.50072,1.50101,1.50064,1.50088,41400000.0
2008-01-17 04:23:00,1.50072,1.50083,1.50067,1.50067,34000000.0
2008-01-17 04:24:00,1.50069,1.50085,1.50058,1.50064,166900001.0
2008-01-17 04:25:00,1.50061,1.50133,1.50061,1.5009,163900000.0
2008-01-17 04:26:00,1.50076,1.50087,1.50032,1.50032,112000000.0
2008-01-17 04:27:00,1.50025,1.50064,1.50025,1.50053,74700000.0
2008-01-17 04:28:00,1.50055,1.50089,1.50033,1.50033,82500001.0
2008-01-17 04:29:00,1.50038,1.50101,1.50038,1.50076,79800000.0
2008-01-17 04:30:00,1.50017,1.50068,1.50013,1.50068,73400000.0
2008-01-17 04:31:00,1.50042,1.50067,1.50042,1.50067,48800001.0
2008-01-17 04:32:00,1.50069,1.50069,1.50052,1.50059,42300000.0
2008-01-17 04:33:00,1.5007,1.5007,1.50024,1.50038,54600000.0
2008-01-17 04:34:00,1.50011,1.50025,1.50006,1.5002,28000000.0
2008-01-17 04:35:00,1.49989,1.49998,1.49977,1.49992,70100001.0
2008-01-17 04:36:00,1.49981,1.50061,1.49971,1.49977,157100000.0
2008-01-17 04:37:00,1.49962,1.49967,1.49915,1.4993,127600001.0
2008-01-17 04:38:00,1.49912,1.49953,1.49908,1.49944,39600000.0
2008-01-17 04:39:00,1.49936,1.49956,1.49935,1.4994,51400000.0
2008-01-17 04:40:00,1.49934,1.49944,1.49918,1.49937,30000000.0
2008-01-17 04:41:00,1.49898,1.49941,1.49898,1.49936,35000000.0
2008-01-17 04:42:00,1.49911,1.49937,1.49911,1.49937,78400000.0
2008-01-17 04:43:00,1.49944,1.49944,1.49926,1.49927,65700001.0
2008-01-17 04:44:00,1.4993,1.49977,1.4993,1.49969,59700000.0
2008-01-17 04:45:00,1.49955,1.49961,1.4992,1.49927,39400000.0
2008-01-17 04:46:00,1.4991,1.49937,1.4991,1.49937,63400000.0
2008-01-17 04:47:00,1.49937,1.49969,1.4993,1.49948,99000000.0
2008-01-17 04:48:00,1.4992,1.49953,1.4992,1.49945,69500000.0
2008-01-17 04:49:00,1.49941,1.49962,1.49915,1.49915,83700000.0
2008-01-17 04:50:00,1.4991,1.49968,1.49906,1.49913,20800000.0
2008-01-17 04:51:00,1.49915,1.49921,1.49914,1.49914,35000000.0
2008-01-17 04:52:00,1.49914,1.49958,1.49908,1.49942,32200000.0
2008-01-17 04:53:00,1.4995,1.49964,1.49931,1.49944,30600000.0
2008-01-17 04:54:00,1.49944,1.49957,1.49918,1.49918,36200000.0
2008-01-17 04:55:00,1.49949,1.49962,1.49925,1.49962,45600000.0
2008-01-17 04:56:00,1.49925,1.49925,1.49911,1.49924,56400000.0
2008-01-17 04:57:00,1.49927,1.49972,1.49924,1.49924,32800000.0
2008-01-17 04:58:00,1.49934,1.49946,1.49933,1.49942,21200000.0
2008-01-17 04:59:00,1.49932,1.49951,1.49905,1.49914,123900000.0
2008-01-17 05:00:00,1.49915,1.49941,1.4991,1.49922,170000000.0
2008-01-17 05:01:00,1.4995,1.49967,1.49928,1.49941,28400000.0
2008-01-17 05:02:00,1.4994,1.49971,1.49928,1.4997,235400000.0
2008-01-17 05:03:00,1.49974,1.4999,1.49962,1.49965,169000002.0
2008-01-17 05:04:00,1.49963,1.49963,1.49947,1.49955,191300000.0
2008-01-17 05:05:00,1.49931,1.49935,1.499,1.499,162900001.0
2008-01-17 05:06:00,1.49894,1.49906,1.49885,1.49902,160300000.0
2008-01-17 05:07:00,1.49905,1.49932,1.49859,1.49877,233200000.0
2008-01-17 05:08:00,1.49877,1.49891,1.49858,1.49859,267300002.0
2008-01-17 05:09:00,1.49865,1.49943,1.49865,1.49934,226200001.0
2008-01-17 05:10:00,1.4994,1.49961,1.49935,1.49958,286400000.0
2008-01-17 05:11:00,1.49951,1.49964,1.49938,1.49946,160400002.0
2008-01-17 05:12:00,1.49941,1.49945,1.49933,1.49936,124600000.0
2008-01-17 05:13:00,1.49941,1.49996,1.49934,1.4997,166000000.0
2008-01-17 05:14:00,1.4997,1.49978,1.49955,1.49977,224200000.0
2008-01-17 05:15:00,1.49977,1.49984,1.4997,1.4997,223200000.0
2008-01-17 05:16:00,1.49975,1.49985,1.49966,1.49971,172500000.0
2008-01-17 05:17:00,1.49994,1.50013,1.49982,1.50005,146100000.0
2008-01-17 05:18:00,1.50008,1.50032,1.49992,1.50009,226800000.0
2008-01-17 05:19:00,1.49986,1.50002,1.49952,1.49988,260600000.0
2008-01-17 05:20:00,1.49983,1.50009,1.49974,1.49993,218400001.0
2008-01-17 05:21:00,1.4999,1.50023,1.4998,1.49994,294300000.0
2008-01-17 05:22:00,1.49984,1.49989,1.49971,1.49979,217600000.0
2008-01-17 05:23:00,1.49954,1.49989,1.49954,1.49989,146300000.0
2008-01-17 05:24:00,1.49988,1.49995,1.49966,1.49995,150300000.0
2008-01-17 05:25:00,1.49994,1.50012,1.4997,1.49975,219200000.0
2008-01-17 05:26:00,1.49976,1.50002,1.49976,1.50001,101100000.0
2008-01-17 05:27:00,1.50018,1.50031,1.49981,1.50001,202600002.0
2008-01-17 05:28:00,1.50001,1.50032,1.49985,1.50021,201900001.0
2008-01-17 05:29:00,1.50073,1.50073,1.49996,1.49996,222700000.0
2008-01-17 05:30:00,1.49996,1.50025,1.49986,1.50002,184100000.0
2008-01-17 05:31:00,1.50006,1.50033,1.5,1.50006,87100000.0
2008-01-17 05:32:00,1.50009,1.50024,1.50005,1.5002,131500000.0
2008-01-17 05:33:00,1.50017,1.50037,1.50011,1.50025,183200001.0
2008-01-17 05:34:00,1.50022,1.50059,1.5001,1.50046,230900001.0
2008-01-17 05:35:00,1.50045,1.5009,1.50044,1.50063,249800000.0
2008-01-17 05:36:00,1.50055,1.50069,1.50044,1.50048,160900000.0
2008-01-17 05:37:00,1.50045,1.50065,1.50041,1.50049,168200000.0
2008-01-17 05:38:00,1.50048,1.50072,1.50043,1.50062,126400000.0
2008-01-17 05:39:00,1.50065,1.50084,1.50057,1.50068,178500000.0
2008-01-17 05:40:00,1.5005,1.50087,1.50032,1.50032,215500000.0
2008-01-17 05:41:00,1.50066,1.50066,1.50031,1.50061,113200001.0
2008-01-17 05:42:00,1.50068,1.50068,1.5004,1.50054,252900000.0
2008-01-17 05:43:00,1.50067,1.50084,1.50062,1.50067,73000000.0
2008-01-17 05:44:00,1.50066,1.50073,1.50033,1.50047,95400000.0
2008-01-17 05:45:00,1.50047,1.50065,1.50012,1.50012,160500002.0
2008-01-17 05:46:00,1.50012,1.50054,1.5001,1.50031,196700001.0
2008-01-17 05:47:00,1.5003,1.50054,1.50026,1.50044,169900000.0
2008-01-17 05:48:00,1.50026,1.50049,1.50008,1.50028,323800000.0
2008-01-17 05:49:00,1.50009,1.5005,1.49981,1.50011,178000000.0
2008-01-17 05:50:00,1.50018,1.50061,1.50009,1.50024,235000000.0
2008-01-17 05:51:00,1.50012,1.50012,1.49977,1.49989,143300000.0
2008-01-17 05:52:00,1.49977,1.50005,1.49964,1.50005,199900001.0
2008-01-17 05:53:00,1.50016,1.50048,1.50013,1.50016,89300000.0
2008-01-17 05:54:00,1.50024,1.50034,1.49984,1.50021,191400001.0
2008-01-17 05:55:00,1.49992,1.50029,1.49982,1.50009,195400000.0
2008-01-17 05:56:00,1.49998,1.50034,1.49996,1.50008,123500001.0
2008-01-17 05:57:00,1.50001,1.50014,1.49987,1.50006,199600003.0
2008-01-17 05:58:00,1.50007,1.50021,1.50003,1.50016,170700000.0
2008-01-17 05:59:00,1.50017,1.50019,1.49997,1.5,112400001.0
2008-01-17 06:00:00,1.50001,1.50001,1.49989,1.49993,198800000.0
2008-01-17 06:01:00,1.49993,1.50015,1.4998,1.49998,148300000.0
2008-01-17 06:02:00,1.50018,1.50043,1.5001,1.50039,232000000.0
2008-01-17 06:03:00,1.50033,1.50062,1.49982,1.49982,61500000.0
2008-01-17 06:04:00,1.50024,1.50024,1.50011,1.50013,158400000.0
2008-01-17 06:05:00,1.50002,1.50015,1.49973,1.49991,429700002.0
2008-01-17 06:06:00,1.49997,1.50004,1.49961,1.49965,67600000.0
2008-01-17 06:07:00,1.49966,1.4999,1.49964,1.49982,375400001.0
2008-01-17 06:08:00,1.49978,1.49992,1.49953,1.49973,491500000.0
2008-01-17 06:09:00,1.49956,1.49995,1.49943,1.49975,362900001.0
2008-01-17 06:10:00,1.49983,1.49983,1.49935,1.49935,327300000.0
2008-01-17 06:11:00,1.49935,1.49943,1.49918,1.49942,463900002.0
2008-01-17 06:12:00,1.4994,1.49981,1.4994,1.49959,249600000.0
2008-01-17 06:13:00,1.49951,1.49963,1.49931,1.4995,365400002.0
2008-01-17 06:14:00,1.49948,1.49948,1.49913,1.49925,397700002.0
2008-01-17 06:15:00,1.4992,1.4994,1.49917,1.49937,161800001.0
2008-01-17 06:16:00,1.4993,1.49938,1.49901,1.49926,206800000.0
2008-01-17 06:17:00,1.49926,1.49938,1.49921,1.49921,188499999.0
2008-01-17 06:18:00,1.49933,1.49957,1.49931,1.49936,261700000.0
2008-01-17 06:19:00,1.49941,1.49955,1.49939,1.49954,163000000.0
2008-01-17 06:20:00,1.4995,1.49973,1.49946,1.4995,320500001.0
2008-01-17 06:21:00,1.49977,1.49998,1.49973,1.49994,214600000.0
2008-01-17 06:22:00,1.49986,1.49997,1.49959,1.4997,288600000.0
2008-01-17 06:23:00,1.49981,1.5,1.49963,1.49974,255600000.0
2008-01-17 06:24:00,1.49961,1.49961,1.49924,1.49956,308800000.0
2008-01-17 06:25:00,1.49964,1.49973,1.49959,1.49972,206800000.0
2008-01-17 06:26:00,1.49954,1.49963,1.49944,1.49953,287800000.0
2008-01-17 06:27:00,1.49954,1.49963,1.49945,1.49963,327100000.0
2008-01-17 06:28:00,1.50012,1.50074,1.49982,1.49994,332300002.0
2008-01-17 06:29:00,1.49987,1.50032,1.49985,1.50023,97500000.0
2008-01-17 06:30:00,1.50034,1.50051,1.50004,1.50004,237900000.0
2008-01-17 06:31:00,1.5001,1.50057,1.5001,1.50035,173000002.0
2008-01-17 06:32:00,1.50031,1.50036,1.49948,1.49948,217300002.0
2008-01-17 06:33:00,1.4994,1.49985,1.4994,1.49969,252400001.0
2008-01-17 06:34:00,1.49966,1.49976,1.49958,1.49965,188100001.0
2008-01-17 06:35:00,1.49959,1.4999,1.49959,1.49984,130400000.0
2008-01-17 06:36:00,1.49986,1.50008,1.49966,1.50004,117800000.0
2008-01-17 06:37:00,1.50011,1.50011,1.4998,1.49985,220200000.0
2008-01-17 06:38:00,1.49981,1.50006,1.49978,1.49986,110400000.0
2008-01-17 06:39:00,1.49982,1.49991,1.49981,1.49991,65200000.0
2008-01-17 06:40:00,1.50023,1.50038,1.50014,1.5003,121000000.0
2008-01-17 06:41:00,1.50017,1.50029,1.50002,1.50029,149000000.0
2008-01-17 06:42:00,1.50025,1.50025,1.49976,1.49987,266700000.0
2008-01-17 06:43:00,1.49991,1.5,1.49985,1.49995,139800000.0
2008-01-17 06:44:00,1.49989,1.50006,1.49984,1.49996,283800000.0
2008-01-17 06:45:00,1.50001,1.50022,1.49991,1.50022,220100000.0
2008-01-17 06:46:00,1.50015,1.50023,1.50008,1.50018,220800000.0
2008-01-17 06:47:00,1.50026,1.50041,1.50021,1.50033,299000000.0
2008-01-17 06:48:00,1.50054,1.5007,1.50038,1.50042,337200000.0
2008-01-17 06:49:00,1.50051,1.50073,1.5005,1.5006,261900000.0
2008-01-17 06:50:00,1.50071,1.50074,1.50053,1.50063,310000000.0
2008-01-17 06:51:00,1.50058,1.50061,1.50024,1.50036,196000000.0
2008-01-17 06:52:00,1.5004,1.5006,1.50023,1.50052,229100000.0
2008-01-17 06:53:00,1.50062,1.50062,1.49999,1.50022,283400001.0
2008-01-17 06:54:00,1.50051,1.50102,1.50047,1.50064,424200000.0
2008-01-17 06:55:00,1.50065,1.50084,1.50059,1.50078,322400001.0
2008-01-17 06:56:00,1.50088,1.50093,1.50063,1.50082,240700000.0
2008-01-17 06:57:00,1.50063,1.50064,1.50038,1.50064,77200000.0
2008-01-17 06:58:00,1.50058,1.50058,1.50007,1.50048,263100000.0
2008-01-17 06:59:00,1.5005,1.50071,1.50041,1.50043,345500001.0
2008-01-17 07:00:00,1.50055,1.50058,1.50034,1.50038,150200000.0
2008-01-17 07:01:00,1.50026,1.50043,1.5001,1.50043,284300000.0
2008-01-17 07:02:00,1.50045,1.50059,1.50027,1.50056,347700000.0
2008-01-17 07:03:00,1.50057,1.50057,1.50018,1.50018,151200001.0
2008-01-17 07:04:00,1.50021,1.50036,1.50012,1.50021,284100000.0
2008-01-17 07:05:00,1.50069,1.50077,1.50055,1.50073,142700000.0
2008-01-17 07:06:00,1.50053,1.50071,1.50025,1.50045,193500000.0
2008-01-17 07:07:00,1.50047,1.50057,1.50035,1.50046,191400000.0
2008-01-17 07:08:00,1.50042,1.50043,1.50019,1.50023,321900001.0
2008-01-17 07:09:00,1.50012,1.50029,1.49991,1.49991,198100000.0
2008-01-17 07:10:00,1.50009,1.50022,1.49988,1.50019,450500001.0
2008-01-17 07:11:00,1.50023,1.50028,1.50012,1.50016,381100002.0
2008-01-17 07:12:00,1.50014,1.50029,1.50007,1.50022,317800000.0
2008-01-17 07:13:00,1.50028,1.50031,1.49999,1.50018,212500000.0
2008-01-17 07:14:00,1.50017,1.50023,1.50006,1.50016,529700001.0
2008-01-17 07:15:00,1.50008,1.50044,1.4999,1.50044,253800000.0
2008-01-17 07:16:00,1.50048,1.50084,1.50042,1.50055,185600000.0
2008-01-17 07:17:00,1.50039,1.50039,1.50002,1.50002,276000004.0
2008-01-17 07:18:00,1.50004,1.50035,1.50003,1.50035,477000002.0
2008-01-17 07:19:00,1.50032,1.50063,1.50021,1.50056,297600000.0
2008-01-17 07:20:00,1.50049,1.50075,1.50028,1.50055,500200001.0
2008-01-17 07:21:00,1.50071,1.50081,1.50056,1.50079,282100001.0
2008-01-17 07:22:00,1.50073,1.50086,1.50053,1.50086,281900000.0
2008-01-17 07:23:00,1.50069,1.50069,1.50016,1.50047,468400000.0
2008-01-17 07:24:00,1.50047,1.50068,1.50041,1.50062,319000002.0
2008-01-17 07:25:00,1.5006,1.5006,1.50034,1.50051,403400001.0
2008-01-17 07:26:00,1.50063,1.50078,1.50036,1.50038,325400000.0
2008-01-17 07:27:00,1.50029,1.50033,1.50004,1.50033,175200000.0
2008-01-17 07:28:00,1.50016,1.50038,1.50008,1.50017,303900001.0
2008-01-17 07:29:00,1.50015,1.50025,1.49984,1.50001,210500000.0
2008-01-17 07:30:00,1.49979,1.50009,1.49979,1.49987,570100001.0
2008-01-17 07:31:00,1.49968,1.49979,1.49956,1.49971,281800003.0
2008-01-17 07:32:00,1.49949,1.49965,1.49895,1.49895,459100001.0
2008-01-17 07:33:00,1.49888,1.4991,1.49868,1.49901,343500000.0
2008-01-17 07:34:00,1.49899,1.4992,1.49829,1.4992,258200000.0
2008-01-17 07:35:00,1.49918,1.49942,1.49843,1.49915,246300001.0
2008-01-17 07:36:00,1.49914,1.49928,1.49894,1.49923,405600000.0
2008-01-17 07:37:00,1.49926,1.49935,1.4988,1.49925,195800000.0
2008-01-17 07:38:00,1.49928,1.49977,1.49882,1.49949,72800000.0
2008-01-17 07:39:00,1.49955,1.49984,1.49946,1.49984,375700001.0
2008-01-17 07:40:00,1.4998,1.49986,1.49948,1.49948,349000000.0
2008-01-17 07:41:00,1.49952,1.49952,1.49829,1.49881,633800002.0
2008-01-17 07:42:00,1.49867,1.49877,1.49811,1.49871,339300001.0
2008-01-17 07:43:00,1.49859,1.49938,1.49859,1.49897,207400000.0
2008-01-17 07:44:00,1.49882,1.49939,1.49882,1.49938,339700000.0
2008-01-17 07:45:00,1.49999,1.50069,1.49999,1.50055,446700000.0
2008-01-17 07:46:00,1.50031,1.50034,1.49991,1.50034,425300000.0
2008-01-17 07:47:00,1.5003,1.50033,1.49969,1.49999,651800000.0
2008-01-17 07:48:00,1.49981,1.50006,1.49971,1.4998,769600001.0
2008-01-17 07:49:00,1.49987,1.49991,1.49962,1.49985,650700000.0
2008-01-17 07:50:00,1.49989,1.50004,1.4997,1.50003,489200000.0
2008-01-17 07:51:00,1.50001,1.50036,1.49994,1.5002,648300003.0
2008-01-17 07:52:00,1.50033,1.50053,1.50023,1.50023,463500004.0
2008-01-17 07:53:00,1.50033,1.50057,1.50012,1.50044,587200002.0
2008-01-17 07:54:00,1.50042,1.50044,1.49991,1.50023,346700000.0
2008-01-17 07:55:00,1.50025,1.50029,1.49998,1.5002,348900000.0
2008-01-17 07:56:00,1.50026,1.50033,1.49998,1.50002,670600000.0
2008-01-17 07:57:00,1.50003,1.50008,1.49971,1.49998,638600004.0
2008-01-17 07:58:00,1.49981,1.50024,1.4998,1.49997,735100001.0
2008-01-17 07:59:00,1.50001,1.50049,1.50001,1.50038,442800001.0
2008-01-17 08:00:00,1.50048,1.50048,1.50009,1.50013,366300001.0
2008-01-17 08:01:00,1.49976,1.49991,1.49944,1.49944,529100001.0
2008-01-17 08:02:00,1.49938,1.49962,1.49923,1.49956,224200000.0
2008-01-17 08:03:00,1.49969,1.49979,1.49951,1.49957,445700000.0
2008-01-17 08:04:00,1.49955,1.49974,1.49952,1.49965,414300002.0
2008-01-17 08:05:00,1.49939,1.4997,1.49936,1.4997,378200000.0
2008-01-17 08:06:00,1.49976,1.49976,1.4993,1.49951,654100002.0
2008-01-17 08:07:00,1.49937,1.49937,1.49873,1.49873,460100000.0
2008-01-17 08:08:00,1.49878,1.4988,1.49846,1.49848,373800000.0
2008-01-17 08:09:00,1.49856,1.49883,1.49848,1.49853,452400000.0
2008-01-17 08:10:00,1.49846,1.49866,1.49831,1.49864,505700000.0
2008-01-17 08:11:00,1.4988,1.49929,1.4988,1.49921,190300000.0
2008-01-17 08:12:00,1.49932,1.49974,1.49917,1.49974,415700001.0
2008-01-17 08:13:00,1.49983,1.50003,1.4995,1.50003,219400000.0
2008-01-17 08:14:00,1.50002,1.50015,1.49985,1.49988,93600000.0
2008-01-17 08:15:00,1.49989,1.50039,1.49989,1.50039,321999999.0
2008-01-17 08:16:00,1.50049,1.50054,1.50018,1.5003,284200000.0
2008-01-17 08:17:00,1.5005,1.5011,1.50049,1.50095,241900000.0
2008-01-17 08:18:00,1.50092,1.50099,1.50066,1.50099,172400000.0
2008-01-17 08:19:00,1.50085,1.50096,1.50071,1.50076,317000001.0
2008-01-17 08:20:00,1.50063,1.50063,1.50001,1.50009,304900002.0
2008-01-17 08:21:00,1.49997,1.50022,1.49949,1.49949,533900000.0
2008-01-17 08:22:00,1.49936,1.49937,1.49906,1.49922,349800002.0
2008-01-17 08:23:00,1.49924,1.49941,1.49911,1.49924,260800000.0
2008-01-17 08:24:00,1.49932,1.49956,1.49925,1.49945,456700000.0
2008-01-17 08:25:00,1.49944,1.49973,1.49944,1.49947,582200002.0
2008-01-17 08:26:00,1.49944,1.49973,1.49942,1.49973,319100000.0
2008-01-17 08:27:00,1.49977,1.50005,1.49968,1.49991,386700002.0
2008-01-17 08:28:00,1.49997,1.5002,1.49994,1.50011,560200000.0
2008-01-17 08:29:00,1.50001,1.50003,1.49963,1.49986,436600000.0
2008-01-17 08:30:00,1.5,1.50009,1.49963,1.49966,457500000.0
2008-01-17 08:31:00,1.49969,1.49991,1.49942,1.49943,249600001.0
2008-01-17 08:32:00,1.4995,1.50003,1.4995,1.49981,286800000.0
2008-01-17 08:33:00,1.49994,1.50029,1.49976,1.50021,209700000.0
2008-01-17 08:34:00,1.50032,1.50077,1.5003,1.50033,522800002.0
2008-01-17 08:35:00,1.50032,1.50061,1.50026,1.5004,649400001.0
2008-01-17 08:36:00,1.50025,1.50054,1.5001,1.50014,364700001.0
2008-01-17 08:37:00,1.50025,1.50036,1.50004,1.50005,322900000.0
2008-01-17 08:38:00,1.50018,1.50025,1.49995,1.50019,343600000.0
2008-01-17 08:39:00,1.50017,1.50019,1.49991,1.50014,596500002.0
2008-01-17 08:40:00,1.49985,1.50012,1.49975,1.49975,319500000.0
2008-01-17 08:41:00,1.49978,1.50022,1.49972,1.49998,478000000.0
2008-01-17 08:42:00,1.49974,1.49974,1.4994,1.49958,517300001.0
2008-01-17 08:43:00,1.49945,1.49979,1.49931,1.49946,298800001.0
2008-01-17 08:44:00,1.49948,1.49977,1.49924,1.49963,434800001.0
2008-01-17 08:45:00,1.49974,1.49975,1.49939,1.49965,604700000.0
2008-01-17 08:46:00,1.49956,1.49979,1.49944,1.49949,785000004.0
2008-01-17 08:47:00,1.49962,1.49977,1.49953,1.49964,493900002.0
2008-01-17 08:48:00,1.49962,1.49992,1.49948,1.4998,392800002.0
2008-01-17 08:49:00,1.49983,1.50068,1.49983,1.50048,479700000.0
2008-01-17 08:50:00,1.50057,1.50086,1.50051,1.50074,534700001.0
2008-01-17 08:51:00,1.5008,1.50091,1.50043,1.50073,537800000.0
2008-01-17 08:52:00,1.50062,1.5007,1.50025,1.5004,573100001.0
2008-01-17 08:53:00,1.50029,1.50062,1.50014,1.50042,525700001.0
2008-01-17 08:54:00,1.50017,1.50039,1.50001,1.50037,689100001.0
2008-01-17 08:55:00,1.50046,1.50053,1.50015,1.50033,660300001.0
2008-01-17 08:56:00,1.50024,1.50051,1.49993,1.5003,554900002.0
2008-01-17 08:57:00,1.50057,1.50096,1.50054,1.50075,463500000.0
2008-01-17 08:58:00,1.50074,1.50074,1.50026,1.50026,428900000.0
2008-01-17 08:59:00,1.5002,1.50031,1.49997,1.5,313700003.0
2008-01-17 09:00:00,1.49991,1.5001,1.49906,1.49916,486000000.0
2008-01-17 09:01:00,1.49912,1.49952,1.49901,1.49913,442900001.0
2008-01-17 09:02:00,1.49866,1.49909,1.49853,1.49883,630500000.0
2008-01-17 09:03:00,1.499,1.49932,1.49872,1.49915,565400000.0
2008-01-17 09:04:00,1.49917,1.4994,1.499,1.499,676700000.0
2008-01-17 09:05:00,1.49882,1.49899,1.49872,1.49898,586400001.0
2008-01-17 09:06:00,1.49888,1.49928,1.49881,1.49905,534400000.0
2008-01-17 09:07:00,1.49884,1.49908,1.49868,1.49884,423000001.0
2008-01-17 09:08:00,1.49894,1.49905,1.49887,1.49897,192400000.0
2008-01-17 09:09:00,1.49911,1.4992,1.49901,1.49914,270700000.0
2008-01-17 09:10:00,1.49906,1.49941,1.49897,1.4993,333500001.0
2008-01-17 09:11:00,1.49943,1.49993,1.49943,1.49973,622400001.0
2008-01-17 09:12:00,1.4998,1.50025,1.4998,1.50016,483900002.0
2008-01-17 09:13:00,1.50016,1.50016,1.49947,1.49984,479700000.0
2008-01-17 09:14:00,1.49978,1.50005,1.49967,1.49973,324800001.0
2008-01-17 09:15:00,1.4993,1.4993,1.49902,1.4992,427300002.0
2008-01-17 09:16:00,1.49889,1.49902,1.49837,1.49856,509200000.0
2008-01-17 09:17:00,1.49836,1.49862,1.49827,1.49844,540100001.0
2008-01-17 09:18:00,1.4984,1.49869,1.49826,1.49869,196700000.0
2008-01-17 09:19:00,1.49889,1.49889,1.49785,1.49785,499800000.0
2008-01-17 09:20:00,1.49776,1.49811,1.49775,1.49775,207300000.0
2008-01-17 09:21:00,1.49773,1.49781,1.49741,1.49776,282200000.0
2008-01-17 09:22:00,1.49773,1.49774,1.49635,1.49651,305700002.0
2008-01-17 09:23:00,1.49643,1.49645,1.49596,1.49611,368400001.0
2008-01-17 09:24:00,1.49589,1.49589,1.49503,1.49557,309400001.0
2008-01-17 09:25:00,1.49573,1.49607,1.49563,1.49592,447100000.0
2008-01-17 09:26:00,1.496,1.49664,1.496,1.49664,485300000.0
2008-01-17 09:27:00,1.49682,1.497,1.49664,1.4969,393900002.0
2008-01-17 09:28:00,1.49685,1.49698,1.49619,1.49654,434300000.0
2008-01-17 09:29:00,1.49646,1.4969,1.496,1.49636,487600000.0
2008-01-17 09:30:00,1.49642,1.49654,1.49558,1.49635,621200002.0
2008-01-17 09:31:00,1.49612,1.49626,1.49535,1.4957,382200002.0
2008-01-17 09:32:00,1.49521,1.49534,1.49493,1.49533,429700001.0
2008-01-17 09:33:00,1.49541,1.49578,1.49535,1.49563,297300002.0
2008-01-17 09:34:00,1.4957,1.49591,1.49562,1.49581,414500001.0
2008-01-17 09:35:00,1.49578,1.49592,1.49528,1.49528,241600001.0
2008-01-17 09:36:00,1.49524,1.49549,1.49499,1.49525,366000001.0
2008-01-17 09:37:00,1.49538,1.49545,1.49503,1.49545,365600000.0
2008-01-17 09:38:00,1.49526,1.49555,1.49522,1.49537,399000000.0
2008-01-17 09:39:00,1.49531,1.49584,1.49524,1.49568,409800001.0
2008-01-17 09:40:00,1.49546,1.49575,1.49517,1.49536,434000001.0
2008-01-17 09:41:00,1.49528,1.49528,1.49477,1.49507,462500001.0
2008-01-17 09:42:00,1.49515,1.49534,1.49481,1.49528,446200003.0
2008-01-17 09:43:00,1.49525,1.49531,1.49473,1.49509,263800000.0
2008-01-17 09:44:00,1.49526,1.49679,1.49526,1.49661,411100000.0
2008-01-17 09:45:00,1.49691,1.49695,1.4965,1.49695,446600000.0
2008-01-17 09:46:00,1.4971,1.4977,1.49689,1.49689,298100000.0
2008-01-17 09:47:00,1.49691,1.49706,1.49662,1.49662,447800001.0
2008-01-17 09:48:00,1.49634,1.49638,1.49584,1.49618,333700001.0
2008-01-17 09:49:00,1.49653,1.49671,1.49612,1.49651,587900001.0
2008-01-17 09:50:00,1.49671,1.49712,1.49662,1.49712,489300002.0
2008-01-17 09:51:00,1.49711,1.4973,1.49671,1.49671,458700001.0
2008-01-17 09:52:00,1.49657,1.49679,1.49652,1.49663,453500001.0
2008-01-17 09:53:00,1.49653,1.49689,1.49653,1.49677,324500001.0
2008-01-17 09:54:00,1.49659,1.49659,1.49594,1.49604,551300001.0
2008-01-17 09:55:00,1.49594,1.49597,1.49537,1.4956,567800001.0
2008-01-17 09:56:00,1.4955,1.49551,1.4952,1.49523,298700000.0
2008-01-17 09:57:00,1.4952,1.49546,1.49517,1.49525,555500001.0
2008-01-17 09:58:00,1.49532,1.49578,1.49532,1.49578,844900002.0
2008-01-17 09:59:00,1.49567,1.49574,1.49522,1.49542,683000001.0
2008-01-17 10:00:00,1.49548,1.49548,1.49502,1.49506,236900000.0
2008-01-17 10:01:00,1.49472,1.49489,1.49423,1.49448,654200003.0
2008-01-17 10:02:00,1.49445,1.4945,1.49405,1.49433,572400000.0
2008-01-17 10:03:00,1.49421,1.49444,1.4938,1.49431,395800001.0
2008-01-17 10:04:00,1.49433,1.49449,1.494,1.49425,425800001.0
2008-01-17 10:05:00,1.49416,1.49438,1.494,1.49409,377400000.0
2008-01-17 10:06:00,1.4941,1.49445,1.49403,1.49424,529700004.0
2008-01-17 10:07:00,1.4942,1.4942,1.49374,1.49408,596700000.0
2008-01-17 10:08:00,1.49417,1.49436,1.49407,1.49407,437700000.0
2008-01-17 10:09:00,1.49387,1.49395,1.4933,1.49333,458500001.0
2008-01-17 10:10:00,1.49311,1.49313,1.49275,1.49278,373900001.0
2008-01-17 10:11:00,1.49209,1.49209,1.49127,1.49157,416800001.0
2008-01-17 10:12:00,1.49157,1.49225,1.49157,1.49177,421300001.0
2008-01-17 10:13:00,1.49177,1.49259,1.49176,1.49215,456600002.0
2008-01-17 10:14:00,1.4921,1.49217,1.49148,1.49201,570700002.0
2008-01-17 10:15:00,1.49214,1.49245,1.49172,1.49218,404500001.0
2008-01-17 10:16:00,1.49216,1.49292,1.49216,1.49249,434900002.0
2008-01-17 10:17:00,1.49261,1.49286,1.49235,1.49273,314000000.0
2008-01-17 10:18:00,1.49284,1.49355,1.49275,1.49351,339200000.0
2008-01-17 10:19:00,1.49369,1.494,1.49329,1.4935,345000002.0
2008-01-17 10:20:00,1.49358,1.4936,1.49323,1.49333,513300000.0
2008-01-17 10:21:00,1.493,1.49318,1.49213,1.49213,374600001.0
2008-01-17 10:22:00,1.49236,1.49278,1.49206,1.49221,369700001.0
2008-01-17 10:23:00,1.49216,1.49238,1.4919,1.49225,496200000.0
2008-01-17 10:24:00,1.49237,1.49258,1.49202,1.49236,420600000.0
2008-01-17 10:25:00,1.49249,1.49253,1.49194,1.49219,377900002.0
2008-01-17 10:26:00,1.49204,1.49208,1.49106,1.49123,467200001.0
2008-01-17 10:27:00,1.49114,1.49135,1.48995,1.49002,500600001.0
2008-01-17 10:28:00,1.49,1.49097,1.48992,1.49054,615900000.0
2008-01-17 10:29:00,1.49073,1.49105,1.49056,1.4907,533200000.0
2008-01-17 10:30:00,1.49084,1.49084,1.49032,1.49041,719100001.0
2008-01-17 10:31:00,1.49075,1.49097,1.49056,1.49091,488400000.0
2008-01-17 10:32:00,1.4909,1.49135,1.49089,1.49112,503600001.0
2008-01-17 10:33:00,1.49139,1.49154,1.49102,1.49107,481200000.0
2008-01-17 10:34:00,1.49087,1.49116,1.4904,1.49075,360300000.0
2008-01-17 10:35:00,1.49058,1.49068,1.49037,1.49037,486000001.0
2008-01-17 10:36:00,1.49041,1.49121,1.49041,1.49063,562300000.0
2008-01-17 10:37:00,1.49068,1.49117,1.49039,1.49117,540100000.0
2008-01-17 10:38:00,1.49133,1.49166,1.49127,1.4915,444200000.0
2008-01-17 10:39:00,1.49165,1.49213,1.49149,1.49205,400400000.0
2008-01-17 10:40:00,1.49219,1.49226,1.49186,1.49207,294800000.0
2008-01-17 10:41:00,1.49196,1.49208,1.49179,1.4919,637800002.0
2008-01-17 10:42:00,1.4918,1.49212,1.49176,1.49176,405100000.0
2008-01-17 10:43:00,1.49192,1.49223,1.49154,1.49168,442200001.0
2008-01-17 10:44:00,1.49203,1.49245,1.49192,1.49245,564400000.0
2008-01-17 10:45:00,1.49241,1.49303,1.49201,1.49303,524500001.0
2008-01-17 10:46:00,1.49305,1.49317,1.49253,1.49253,312200002.0
2008-01-17 10:47:00,1.49252,1.49271,1.49237,1.49259,375800000.0
2008-01-17 10:48:00,1.49233,1.49236,1.49122,1.49133,582900001.0
2008-01-17 10:49:00,1.4911,1.4912,1.49076,1.491,388600001.0
2008-01-17 10:50:00,1.49067,1.49124,1.4906,1.49121,519400000.0
2008-01-17 10:51:00,1.49106,1.49136,1.49081,1.49112,447000000.0
2008-01-17 10:52:00,1.49112,1.49177,1.49101,1.49109,283500001.0
2008-01-17 10:53:00,1.49129,1.49129,1.49081,1.49092,366500000.0
2008-01-17 10:54:00,1.49118,1.49185,1.49111,1.49175,420300000.0
2008-01-17 10:55:00,1.49182,1.4921,1.49165,1.49205,450400002.0
2008-01-17 10:56:00,1.49191,1.49191,1.49147,1.49172,489600000.0
2008-01-17 10:57:00,1.49172,1.49195,1.4915,1.49187,324100000.0
2008-01-17 10:58:00,1.49176,1.49176,1.49123,1.49149,423400000.0
2008-01-17 10:59:00,1.49146,1.49166,1.49123,1.49145,927100008.0
2008-01-17 11:00:00,1.4916,1.49172,1.49147,1.49155,493000001.0
2008-01-17 11:01:00,1.4916,1.49185,1.49152,1.49152,572399999.0
2008-01-17 11:02:00,1.49129,1.49181,1.49123,1.49166,538700001.0
2008-01-17 11:03:00,1.49169,1.49205,1.49158,1.49184,286800000.0
2008-01-17 11:04:00,1.49189,1.49211,1.49164,1.49199,511200000.0
2008-01-17 11:05:00,1.49189,1.49202,1.49161,1.49161,452700000.0
2008-01-17 11:06:00,1.49168,1.4922,1.49166,1.49213,627700000.0
2008-01-17 11:07:00,1.49218,1.4936,1.49218,1.49324,259400000.0
2008-01-17 11:08:00,1.49345,1.49349,1.49304,1.49334,336100002.0
2008-01-17 11:09:00,1.49331,1.49354,1.49316,1.49319,407100000.0
2008-01-17 11:10:00,1.49328,1.49338,1.49282,1.4932,517800002.0
2008-01-17 11:11:00,1.49307,1.49324,1.49282,1.49297,531100001.0
2008-01-17 11:12:00,1.49301,1.49324,1.49275,1.49322,515100000.0
2008-01-17 11:13:00,1.49329,1.49361,1.49313,1.49335,399500001.0
2008-01-17 11:14:00,1.4933,1.49352,1.49303,1.4932,458700000.0
2008-01-17 11:15:00,1.49307,1.49307,1.49262,1.49262,499500000.0
2008-01-17 11:16:00,1.49276,1.49297,1.49256,1.49281,423300000.0
2008-01-17 11:17:00,1.49278,1.49296,1.49255,1.4927,520900002.0
2008-01-17 11:18:00,1.49266,1.49269,1.49211,1.4924,370300000.0
2008-01-17 11:19:00,1.49238,1.49262,1.49235,1.49262,303900000.0
2008-01-17 11:20:00,1.49283,1.49345,1.49265,1.49345,545200000.0
2008-01-17 11:21:00,1.49357,1.49376,1.49295,1.49341,628300003.0
2008-01-17 11:22:00,1.49338,1.49369,1.49306,1.49336,614100004.0
2008-01-17 11:23:00,1.49323,1.49323,1.49274,1.49323,468200001.0
2008-01-17 11:24:00,1.49306,1.49306,1.49198,1.49198,388200001.0
2008-01-17 11:25:00,1.49211,1.49251,1.49192,1.49223,466100001.0
2008-01-17 11:26:00,1.49228,1.49255,1.49216,1.49255,541800002.0
2008-01-17 11:27:00,1.49244,1.49244,1.49149,1.49166,584600001.0
2008-01-17 11:28:00,1.49163,1.49204,1.4916,1.49186,350400000.0
2008-01-17 11:29:00,1.49256,1.49259,1.492,1.49255,456600001.0
2008-01-17 11:30:00,1.49229,1.49235,1.49201,1.4922,454100000.0
2008-01-17 11:31:00,1.49204,1.4921,1.49142,1.49151,553600000.0
2008-01-17 11:32:00,1.49132,1.49167,1.49124,1.49155,459200000.0
2008-01-17 11:33:00,1.49151,1.49171,1.49121,1.49132,560899999.0
2008-01-17 11:34:00,1.49111,1.49127,1.49077,1.49077,679300003.0
2008-01-17 11:35:00,1.49088,1.49118,1.49072,1.49096,527000001.0
2008-01-17 11:36:00,1.49093,1.49127,1.49093,1.49122,508200000.0
2008-01-17 11:37:00,1.49118,1.4915,1.49106,1.49108,505200001.0
2008-01-17 11:38:00,1.49106,1.49112,1.49051,1.49051,605900000.0
2008-01-17 11:39:00,1.49041,1.49056,1.49023,1.49025,666800000.0
2008-01-17 11:40:00,1.49002,1.49002,1.48834,1.48882,674300000.0
2008-01-17 11:41:00,1.48868,1.49031,1.48868,1.48929,694600000.0
2008-01-17 11:42:00,1.48959,1.49009,1.48951,1.48993,533800000.0
2008-01-17 11:43:00,1.48999,1.49054,1.48999,1.49054,544800001.0
2008-01-17 11:44:00,1.49059,1.49086,1.49036,1.49048,624500002.0
2008-01-17 11:45:00,1.49027,1.49061,1.49017,1.49017,518400001.0
2008-01-17 11:46:00,1.49019,1.49038,1.49002,1.49038,522400001.0
2008-01-17 11:47:00,1.49035,1.49043,1.4897,1.48971,452200001.0
2008-01-17 11:48:00,1.48962,1.48972,1.48903,1.4895,545900000.0
2008-01-17 11:49:00,1.48887,1.48933,1.48869,1.48879,428200001.0
2008-01-17 11:50:00,1.48885,1.48926,1.48871,1.48926,313700000.0
2008-01-17 11:51:00,1.48935,1.4894,1.48902,1.48903,163500001.0
2008-01-17 11:52:00,1.48896,1.48914,1.48867,1.48896,264300000.0
2008-01-17 11:53:00,1.48886,1.48908,1.48868,1.48901,206800001.0
2008-01-17 11:54:00,1.48903,1.48944,1.48903,1.48943,334300000.0
2008-01-17 11:55:00,1.48958,1.48988,1.48957,1.48968,501900001.0
2008-01-17 11:56:00,1.48966,1.48981,1.48942,1.48977,484400003.0
2008-01-17 11:57:00,1.48996,1.4903,1.48964,1.48986,524700002.0
2008-01-17 11:58:00,1.48976,1.49046,1.48941,1.48941,489300001.0
2008-01-17 11:59:00,1.48953,1.4903,1.4895,1.4903,405300002.0
2008-01-17 12:00:00,1.49054,1.49067,1.4902,1.49034,465500001.0
2008-01-17 12:01:00,1.49041,1.49074,1.49019,1.49033,437600002.0
2008-01-17 12:02:00,1.49019,1.49019,1.48894,1.48988,315000000.0
2008-01-17 12:03:00,1.49,1.49041,1.48986,1.49038,334500000.0
2008-01-17 12:04:00,1.49044,1.49069,1.48965,1.49036,378800000.0
2008-01-17 12:05:00,1.49058,1.49072,1.49004,1.49028,302100000.0
2008-01-17 12:06:00,1.49012,1.49034,1.48965,1.48982,389200001.0
2008-01-17 12:07:00,1.48969,1.48995,1.48938,1.48948,412500000.0
2008-01-17 12:08:00,1.48932,1.48984,1.48882,1.48905,474300000.0
2008-01-17 12:09:00,1.48901,1.48927,1.48889,1.48911,440700001.0
2008-01-17 12:10:00,1.48932,1.48965,1.48927,1.48956,344200001.0
2008-01-17 12:11:00,1.4892,1.48939,1.48855,1.48904,227200000.0
2008-01-17 12:12:00,1.48894,1.48894,1.4884,1.48856,262900002.0
2008-01-17 12:13:00,1.48859,1.48861,1.48819,1.4884,522600001.0
2008-01-17 12:14:00,1.48854,1.48858,1.48791,1.48816,570100000.0
2008-01-17 12:15:00,1.48794,1.48826,1.48784,1.48795,287300001.0
2008-01-17 12:16:00,1.48792,1.48862,1.48792,1.48814,390100001.0
2008-01-17 12:17:00,1.48818,1.48857,1.48818,1.48857,223700001.0
2008-01-17 12:18:00,1.48866,1.48884,1.48835,1.48865,290500001.0
2008-01-17 12:19:00,1.48887,1.48973,1.48882,1.48946,464299999.0
2008-01-17 12:20:00,1.48946,1.49025,1.48923,1.48973,453700002.0
2008-01-17 12:21:00,1.48959,1.48974,1.48895,1.48974,445400001.0
2008-01-17 12:22:00,1.48993,1.49061,1.48955,1.49013,325300002.0
2008-01-17 12:23:00,1.49015,1.49098,1.49015,1.49098,391400000.0
2008-01-17 12:24:00,1.4909,1.4912,1.49079,1.49093,572900003.0
2008-01-17 12:25:00,1.49091,1.49091,1.49044,1.49054,343800001.0
2008-01-17 12:26:00,1.49037,1.4907,1.49026,1.4907,445900000.0
2008-01-17 12:27:00,1.49072,1.49081,1.49052,1.49056,460200003.0
2008-01-17 12:28:00,1.49041,1.49063,1.49032,1.49049,488100000.0
2008-01-17 12:29:00,1.49043,1.49077,1.49029,1.49029,710800001.0
2008-01-17 12:30:00,1.49029,1.49065,1.49006,1.49039,646700001.0
2008-01-17 12:31:00,1.4903,1.4903,1.48951,1.48951,751400001.0
2008-01-17 12:32:00,1.48958,1.48985,1.48916,1.48962,716900002.0
2008-01-17 12:33:00,1.48982,1.49051,1.48975,1.49011,652300004.0
2008-01-17 12:34:00,1.49015,1.49043,1.49005,1.49018,607200001.0
2008-01-17 12:35:00,1.49004,1.49017,1.4896,1.48994,653800001.0
2008-01-17 12:36:00,1.49003,1.49051,1.49002,1.4903,393800001.0
2008-01-17 12:37:00,1.49051,1.49069,1.49046,1.49062,523500000.0
2008-01-17 12:38:00,1.4905,1.49074,1.49043,1.49057,718500001.0
2008-01-17 12:39:00,1.49046,1.49068,1.4904,1.49057,472399999.0
2008-01-17 12:40:00,1.49053,1.49065,1.49025,1.49044,482100000.0
2008-01-17 12:41:00,1.49031,1.49061,1.49031,1.49041,218500000.0
2008-01-17 12:42:00,1.49037,1.49069,1.49031,1.49062,382300001.0
2008-01-17 12:43:00,1.49066,1.4907,1.49037,1.49056,423100000.0
2008-01-17 12:44:00,1.49069,1.49087,1.49054,1.49079,427500001.0
2008-01-17 12:45:00,1.491,1.49186,1.49075,1.49179,503800002.0
2008-01-17 12:46:00,1.49201,1.49336,1.49201,1.49291,447099999.0
2008-01-17 12:47:00,1.49286,1.49286,1.49164,1.49278,377800001.0
2008-01-17 12:48:00,1.49295,1.49315,1.49275,1.49277,452500001.0
2008-01-17 12:49:00,1.4928,1.49304,1.49269,1.49289,482900001.0
2008-01-17 12:50:00,1.4929,1.4929,1.49224,1.49239,528300001.0
2008-01-17 12:51:00,1.49228,1.4925,1.49212,1.49212,399400000.0
2008-01-17 12:52:00,1.49219,1.4926,1.49215,1.49252,364800001.0
2008-01-17 12:53:00,1.4926,1.49307,1.4926,1.49287,332300001.0
2008-01-17 12:54:00,1.49287,1.49361,1.49253,1.49323,434200000.0
2008-01-17 12:55:00,1.49345,1.49376,1.49338,1.4935,468900002.0
2008-01-17 12:56:00,1.49374,1.49521,1.49365,1.49434,424700001.0
2008-01-17 12:57:00,1.49414,1.49473,1.4941,1.49456,493100001.0
2008-01-17 12:58:00,1.49438,1.49464,1.49351,1.49383,353400001.0
2008-01-17 12:59:00,1.49434,1.49485,1.49426,1.49445,643100001.0
2008-01-17 13:00:00,1.49444,1.49494,1.49433,1.49494,224900000.0
2008-01-17 13:01:00,1.49502,1.4953,1.4948,1.4953,361300001.0
2008-01-17 13:02:00,1.49531,1.49535,1.49491,1.49512,425299999.0
2008-01-17 13:03:00,1.49514,1.49573,1.49495,1.49573,448200000.0
2008-01-17 13:04:00,1.49576,1.49602,1.49523,1.49587,242600000.0
2008-01-17 13:05:00,1.49596,1.49615,1.49595,1.49602,125300000.0
2008-01-17 13:06:00,1.49617,1.49722,1.49614,1.49682,391700001.0
2008-01-17 13:07:00,1.49687,1.4974,1.49661,1.49695,298600001.0
2008-01-17 13:08:00,1.49689,1.49693,1.49598,1.49617,173300000.0
2008-01-17 13:09:00,1.49604,1.49644,1.49582,1.49601,342400000.0
2008-01-17 13:10:00,1.4959,1.4959,1.49512,1.49528,127400000.0
2008-01-17 13:11:00,1.49524,1.49594,1.49484,1.49564,411300000.0
2008-01-17 13:12:00,1.49572,1.49574,1.49532,1.49544,326300001.0
2008-01-17 13:13:00,1.4956,1.49646,1.4956,1.4963,312400000.0
2008-01-17 13:14:00,1.49624,1.49644,1.4956,1.49627,379100001.0
2008-01-17 13:15:00,1.49633,1.49735,1.49633,1.49735,410000003.0
2008-01-17 13:16:00,1.49733,1.49792,1.49685,1.49792,137200000.0
2008-01-17 13:17:00,1.49806,1.49862,1.49795,1.49851,131600000.0
2008-01-17 13:18:00,1.49869,1.4997,1.49863,1.49901,338900001.0
2008-01-17 13:19:00,1.49891,1.49891,1.49825,1.49889,335800001.0
2008-01-17 13:20:00,1.49918,1.49935,1.49872,1.49931,211700001.0
2008-01-17 13:21:00,1.49963,1.5003,1.49928,1.49974,180200000.0
2008-01-17 13:22:00,1.49969,1.49981,1.49897,1.49923,176300000.0
2008-01-17 13:23:00,1.49892,1.49948,1.49829,1.49843,259700000.0
2008-01-17 13:24:00,1.49821,1.49862,1.49745,1.49819,237600001.0
2008-01-17 13:25:00,1.49813,1.49857,1.49748,1.49782,141000000.0
2008-01-17 13:26:00,1.49788,1.49809,1.49775,1.49805,239100000.0
2008-01-17 13:27:00,1.49801,1.49801,1.49749,1.49788,297100000.0
2008-01-17 13:28:00,1.4978,1.49844,1.49727,1.49768,431400001.0
2008-01-17 13:29:00,1.49753,1.49753,1.49665,1.49687,541600000.0
2008-01-17 13:30:00,1.49706,1.49706,1.49671,1.49678,493400000.0
2008-01-17 13:31:00,1.49689,1.49738,1.49689,1.49704,502700001.0
2008-01-17 13:32:00,1.49706,1.49715,1.49665,1.49709,250600001.0
2008-01-17 13:33:00,1.49696,1.49713,1.49656,1.49679,447800001.0
2008-01-17 13:34:00,1.49662,1.49693,1.49653,1.49693,338600000.0
2008-01-17 13:35:00,1.4971,1.49738,1.49696,1.49698,373900002.0
2008-01-17 13:36:00,1.49725,1.49789,1.49725,1.49737,534199999.0
2008-01-17 13:37:00,1.49726,1.49745,1.49629,1.49653,484700001.0
2008-01-17 13:38:00,1.49639,1.49649,1.49596,1.49596,343200000.0
2008-01-17 13:39:00,1.49602,1.49699,1.49602,1.49698,221800000.0
2008-01-17 13:40:00,1.497,1.49772,1.49691,1.49752,430200004.0
2008-01-17 13:41:00,1.49789,1.49826,1.49789,1.4982,269700001.0
2008-01-17 13:42:00,1.49819,1.49822,1.49764,1.4978,138000000.0
2008-01-17 13:43:00,1.49755,1.49773,1.49724,1.4976,121800000.0
2008-01-17 13:44:00,1.49773,1.49806,1.49741,1.49806,257700000.0
2008-01-17 13:45:00,1.49812,1.49836,1.49779,1.49789,524400002.0
2008-01-17 13:46:00,1.49798,1.49878,1.49798,1.49856,466800001.0
2008-01-17 13:47:00,1.49837,1.49854,1.49794,1.49812,600100002.0
2008-01-17 13:48:00,1.49767,1.49774,1.49678,1.49697,255000000.0
2008-01-17 13:49:00,1.49698,1.49711,1.49668,1.49683,224200001.0
2008-01-17 13:50:00,1.49699,1.4979,1.49699,1.49744,302200001.0
2008-01-17 13:51:00,1.49759,1.49823,1.49759,1.49783,248700000.0
2008-01-17 13:52:00,1.49763,1.49798,1.49707,1.49781,463300001.0
2008-01-17 13:53:00,1.49796,1.49821,1.49785,1.49796,547500001.0
2008-01-17 13:54:00,1.49788,1.49799,1.49752,1.49763,498499998.0
2008-01-17 13:55:00,1.49774,1.49805,1.49768,1.49787,310400000.0
2008-01-17 13:56:00,1.49834,1.49861,1.49817,1.49844,357900001.0
2008-01-17 13:57:00,1.49835,1.4985,1.49816,1.49825,303500000.0
2008-01-17 13:58:00,1.49804,1.49823,1.49751,1.49774,211600000.0
2008-01-17 13:59:00,1.49751,1.49825,1.49745,1.49814,384700000.0
2008-01-17 14:00:00,1.49804,1.50004,1.49803,1.49929,278700000.0
2008-01-17 14:01:00,1.4995,1.4999,1.49899,1.49933,357900001.0
2008-01-17 14:02:00,1.49953,1.50029,1.49944,1.50012,282100000.0
2008-01-17 14:03:00,1.50016,1.50033,1.49965,1.50001,422900001.0
2008-01-17 14:04:00,1.49998,1.50009,1.4992,1.49928,392900000.0
2008-01-17 14:05:00,1.49925,1.49953,1.49906,1.49916,359100000.0
2008-01-17 14:06:00,1.49911,1.49911,1.49873,1.49886,358100003.0
2008-01-17 14:07:00,1.49892,1.49942,1.49864,1.49864,307900000.0
2008-01-17 14:08:00,1.49841,1.49841,1.49715,1.49721,393100000.0
2008-01-17 14:09:00,1.49705,1.49788,1.49705,1.49753,147900000.0
2008-01-17 14:10:00,1.49752,1.4977,1.49717,1.49761,254400000.0
2008-01-17 14:11:00,1.49782,1.49849,1.49767,1.49819,111100000.0
2008-01-17 14:12:00,1.49827,1.49856,1.49808,1.49827,297300001.0
2008-01-17 14:13:00,1.49823,1.49917,1.49817,1.49889,202700000.0
2008-01-17 14:14:00,1.49897,1.4992,1.49892,1.4991,208700001.0
2008-01-17 14:15:00,1.4993,1.49943,1.4987,1.49912,413300003.0
2008-01-17 14:16:00,1.49978,1.50045,1.49972,1.50039,203700000.0
2008-01-17 14:17:00,1.50066,1.50122,1.5006,1.50091,653300003.0
2008-01-17 14:18:00,1.50101,1.50132,1.50078,1.50119,357700000.0
2008-01-17 14:19:00,1.50112,1.50139,1.50041,1.50041,407400000.0
2008-01-17 14:20:00,1.50037,1.50057,1.50023,1.50031,229900001.0
2008-01-17 14:21:00,1.50026,1.50073,1.5002,1.5004,386500000.0
2008-01-17 14:22:00,1.50061,1.50122,1.5006,1.50108,635700001.0
2008-01-17 14:23:00,1.5012,1.5012,1.50074,1.50074,152600000.0
2008-01-17 14:24:00,1.50089,1.50125,1.50056,1.50091,413800000.0
2008-01-17 14:25:00,1.5009,1.50099,1.50056,1.50056,518900000.0
2008-01-17 14:26:00,1.50065,1.50078,1.50033,1.50033,580500003.0
2008-01-17 14:27:00,1.50049,1.50074,1.50028,1.50062,437300002.0
2008-01-17 14:28:00,1.50069,1.50075,1.49985,1.50048,36400000.0
2008-01-17 14:29:00,1.50057,1.50079,1.50041,1.50061,39300000.0
2008-01-17 14:30:00,1.50116,1.50254,1.50082,1.50254,47000000.0
2008-01-17 14:31:00,1.50274,1.50288,1.50238,1.50266,41000000.0
2008-01-17 14:32:00,1.5028,1.50286,1.50205,1.50209,32600000.0
2008-01-17 14:33:00,1.5018,1.5018,1.50153,1.50153,44500000.0
2008-01-17 14:34:00,1.5018,1.50227,1.5018,1.50227,42600000.0
2008-01-17 14:35:00,1.50236,1.50293,1.50211,1.50262,35800000.0
2008-01-17 14:36:00,1.50266,1.50266,1.5017,1.5017,46000000.0
2008-01-17 14:37:00,1.50206,1.50306,1.50203,1.50277,47000000.0
2008-01-17 14:38:00,1.50254,1.50254,1.502,1.50228,43500000.0
2008-01-17 14:39:00,1.50174,1.5019,1.50127,1.50184,26800000.0
2008-01-17 14:40:00,1.5018,1.50223,1.50176,1.50191,45500000.0
2008-01-17 14:41:00,1.50188,1.50188,1.5015,1.50169,34600000.0
2008-01-17 14:42:00,1.5016,1.5021,1.50133,1.50133,38300000.0
2008-01-17 14:43:00,1.50166,1.50212,1.50166,1.50197,39400000.0
2008-01-17 14:44:00,1.50224,1.50265,1.50193,1.50261,71000000.0
2008-01-17 14:45:00,1.50282,1.50304,1.50261,1.50261,26200000.0
2008-01-17 14:46:00,1.50281,1.50281,1.50243,1.50243,30000000.0
2008-01-17 14:47:00,1.50252,1.5028,1.50239,1.50251,41100000.0
2008-01-17 14:48:00,1.50265,1.5031,1.50239,1.5031,33200000.0
2008-01-17 14:49:00,1.50331,1.50332,1.50269,1.50269,39600000.0
2008-01-17 14:50:00,1.50249,1.50266,1.50167,1.50188,34500000.0
2008-01-17 14:51:00,1.50182,1.50182,1.5014,1.50142,54100000.0
2008-01-17 14:52:00,1.50133,1.50148,1.50106,1.50128,39000000.0
2008-01-17 14:53:00,1.50097,1.50114,1.50052,1.50075,33000000.0
2008-01-17 14:54:00,1.501,1.50133,1.50072,1.50073,28000000.0
2008-01-17 14:55:00,1.50124,1.50137,1.50084,1.50094,30400000.0
2008-01-17 14:56:00,1.50118,1.50118,1.50051,1.50058,46000000.0
2008-01-17 14:57:00,1.50046,1.50067,1.50026,1.50067,34600000.0
2008-01-17 14:58:00,1.50045,1.50075,1.50041,1.50062,35000000.0
2008-01-17 14:59:00,1.50102,1.50154,1.50099,1.50154,41600000.0
2008-01-17 15:00:00,1.50168,1.50215,1.50168,1.50169,46200000.0
2008-01-17 15:01:00,1.50215,1.50215,1.5018,1.50185,31800000.0
2008-01-17 15:02:00,1.50199,1.50199,1.5017,1.50194,33000000.0
2008-01-17 15:03:00,1.50196,1.50222,1.50177,1.50195,32400000.0
2008-01-17 15:04:00,1.50193,1.50227,1.50193,1.50216,52500000.0
2008-01-17 15:05:00,1.50216,1.50219,1.5019,1.50206,28200000.0
2008-01-17 15:06:00,1.50213,1.50223,1.50174,1.50207,45000000.0
2008-01-17 15:07:00,1.50223,1.50223,1.50178,1.50187,37600000.0
2008-01-17 15:08:00,1.50172,1.5023,1.50155,1.5023,47800000.0
2008-01-17 15:09:00,1.50226,1.5023,1.50181,1.50181,43400000.0
2008-01-17 15:10:00,1.50173,1.50173,1.50127,1.50127,30000000.0
2008-01-17 15:11:00,1.50138,1.5016,1.50138,1.50147,23800000.0
2008-01-17 15:12:00,1.50137,1.5016,1.50132,1.50132,42200000.0
2008-01-17 15:13:00,1.50142,1.50142,1.50041,1.50042,30200000.0
2008-01-17 15:14:00,1.50011,1.50037,1.4999,1.50011,51300001.0
2008-01-17 15:15:00,1.5002,1.50049,1.49997,1.50049,37600000.0
2008-01-17 15:16:00,1.50072,1.50133,1.50072,1.50133,43600000.0
2008-01-17 15:17:00,1.50157,1.50177,1.50151,1.50161,43000000.0
2008-01-17 15:18:00,1.50142,1.50167,1.50124,1.50157,52600001.0
2008-01-17 15:19:00,1.50194,1.50194,1.50174,1.50174,23200000.0
2008-01-17 15:20:00,1.50206,1.50264,1.50206,1.50264,34400000.0
2008-01-17 15:21:00,1.50285,1.5029,1.50263,1.50263,33900000.0
2008-01-17 15:22:00,1.5023,1.5026,1.50217,1.50217,24400000.0
2008-01-17 15:23:00,1.5022,1.50221,1.50202,1.50217,39200000.0
2008-01-17 15:24:00,1.5023,1.5023,1.50195,1.50203,15600000.0
2008-01-17 15:25:00,1.50207,1.50221,1.50204,1.50207,41400000.0
2008-01-17 15:26:00,1.50227,1.50227,1.50193,1.50214,35600000.0
2008-01-17 15:27:00,1.50239,1.50314,1.50239,1.50314,49600000.0
2008-01-17 15:28:00,1.50329,1.5046,1.50329,1.50403,26400000.0
2008-01-17 15:29:00,1.5038,1.5038,1.50292,1.50327,36200000.0
2008-01-17 15:30:00,1.50346,1.50482,1.50345,1.50421,45400001.0
2008-01-17 15:31:00,1.50363,1.50367,1.50327,1.50327,35000000.0
2008-01-17 15:32:00,1.50313,1.50324,1.50248,1.50269,46500000.0
2008-01-17 15:33:00,1.50269,1.50287,1.50256,1.50287,51700000.0
2008-01-17 15:34:00,1.50301,1.50348,1.50301,1.50319,50600001.0
2008-01-17 15:35:00,1.50336,1.50344,1.5026,1.5028,29000000.0
2008-01-17 15:36:00,1.50335,1.50335,1.5021,1.50248,49200000.0
2008-01-17 15:37:00,1.50203,1.50208,1.50094,1.50094,29000000.0
2008-01-17 15:38:00,1.50062,1.50136,1.50062,1.50112,42800000.0
2008-01-17 15:39:00,1.50095,1.50113,1.50077,1.50095,25200000.0
2008-01-17 15:40:00,1.5011,1.50119,1.50084,1.50085,35200000.0
2008-01-17 15:41:00,1.50119,1.50123,1.50086,1.50121,24600000.0
2008-01-17 15:42:00,1.50132,1.50169,1.50068,1.50072,37600000.0
2008-01-17 15:43:00,1.50041,1.50122,1.50031,1.50086,42600000.0
2008-01-17 15:44:00,1.50131,1.50159,1.50097,1.50131,31600000.0
2008-01-17 15:45:00,1.50148,1.50176,1.50095,1.50102,36600000.0
2008-01-17 15:46:00,1.5011,1.50133,1.50091,1.50119,22600000.0
2008-01-17 15:47:00,1.50127,1.50157,1.50102,1.50102,57600000.0
2008-01-17 15:48:00,1.50066,1.50115,1.50043,1.50076,28800000.0
2008-01-17 15:49:00,1.50084,1.50102,1.50038,1.50044,58700000.0
2008-01-17 15:50:00,1.49968,1.50055,1.49963,1.50055,78500000.0
2008-01-17 15:51:00,1.5005,1.50081,1.50032,1.50072,22200000.0
2008-01-17 15:52:00,1.50066,1.50151,1.50066,1.5008,37800000.0
2008-01-17 15:53:00,1.50077,1.50107,1.50077,1.50101,42000000.0
2008-01-17 15:54:00,1.5009,1.50105,1.50059,1.5007,22000000.0
2008-01-17 15:55:00,1.50051,1.50053,1.50002,1.50002,36200001.0
2008-01-17 15:56:00,1.49976,1.50053,1.49976,1.50031,41600001.0
2008-01-17 15:57:00,1.50051,1.5014,1.50051,1.5014,31700000.0
2008-01-17 15:58:00,1.50122,1.50136,1.50093,1.50134,35100000.0
2008-01-17 15:59:00,1.50131,1.50131,1.50063,1.50063,39800000.0
2008-01-17 16:00:00,1.50034,1.50034,1.49952,1.49968,33000000.0
2008-01-17 16:01:00,1.49954,1.49954,1.49843,1.49849,30200000.0
2008-01-17 16:02:00,1.49853,1.49893,1.4984,1.49893,24000000.0
2008-01-17 16:03:00,1.49894,1.49909,1.49834,1.49901,20800000.0
2008-01-17 16:04:00,1.49903,1.49951,1.49885,1.49926,39800000.0
2008-01-17 16:05:00,1.49902,1.49908,1.49873,1.49883,32900000.0
2008-01-17 16:06:00,1.49857,1.49857,1.49812,1.49813,49200000.0
2008-01-17 16:07:00,1.4982,1.49858,1.49803,1.49858,36400000.0
2008-01-17 16:08:00,1.4986,1.49919,1.49852,1.49913,33000000.0
2008-01-17 16:09:00,1.49879,1.49986,1.49867,1.49938,33200000.0
2008-01-17 16:10:00,1.49943,1.4997,1.49925,1.4997,34400000.0
2008-01-17 16:11:00,1.4996,1.4999,1.4996,1.49967,38000000.0
2008-01-17 16:12:00,1.49954,1.49988,1.4994,1.49952,35800000.0
2008-01-17 16:13:00,1.49948,1.49948,1.49875,1.49923,33000000.0
2008-01-17 16:14:00,1.49899,1.49911,1.49854,1.49911,44600000.0
2008-01-17 16:15:00,1.49899,1.49926,1.49869,1.49899,30100000.0
2008-01-17 16:16:00,1.49915,1.50055,1.49915,1.50047,31800000.0
2008-01-17 16:17:00,1.50039,1.50039,1.49961,1.49971,25800000.0
2008-01-17 16:18:00,1.49979,1.50014,1.49975,1.50011,31000000.0
2008-01-17 16:19:00,1.50022,1.50099,1.50004,1.50089,34000000.0
2008-01-17 16:20:00,1.50086,1.50095,1.50036,1.50056,60800000.0
2008-01-17 16:21:00,1.50052,1.50058,1.49993,1.50013,39400000.0
2008-01-17 16:22:00,1.50033,1.50043,1.49975,1.49985,41800000.0
2008-01-17 16:23:00,1.49972,1.49972,1.49949,1.49972,35400000.0
2008-01-17 16:24:00,1.49979,1.49987,1.49958,1.49968,19800000.0
2008-01-17 16:25:00,1.49979,1.49979,1.49894,1.49894,35200000.0
2008-01-17 16:26:00,1.49932,1.49933,1.49899,1.49921,97200000.0
2008-01-17 16:27:00,1.4995,1.50001,1.4995,1.49988,23200000.0
2008-01-17 16:28:00,1.50008,1.50011,1.49985,1.49988,36600000.0
2008-01-17 16:29:00,1.50018,1.50028,1.50002,1.50005,47200000.0
2008-01-17 16:30:00,1.50005,1.50014,1.49994,1.50014,51400000.0
2008-01-17 16:31:00,1.50039,1.50055,1.50027,1.5004,57100000.0
2008-01-17 16:32:00,1.50077,1.50077,1.50022,1.50052,34600000.0
2008-01-17 16:33:00,1.50061,1.50089,1.5006,1.50083,49900001.0
2008-01-17 16:34:00,1.50075,1.50108,1.50052,1.50102,49000000.0
2008-01-17 16:35:00,1.50109,1.50117,1.50076,1.50107,31400000.0
2008-01-17 16:36:00,1.50097,1.50146,1.50097,1.50145,51000000.0
2008-01-17 16:37:00,1.50167,1.50167,1.50126,1.50155,67000000.0
2008-01-17 16:38:00,1.50153,1.50182,1.50134,1.50167,44000000.0
2008-01-17 16:39:00,1.5018,1.5018,1.50156,1.5016,26200000.0
2008-01-17 16:40:00,1.50169,1.50199,1.50158,1.50199,30400000.0
2008-01-17 16:41:00,1.50202,1.50202,1.50135,1.50181,43100000.0
2008-01-17 16:42:00,1.50204,1.5022,1.50199,1.50215,26200000.0
2008-01-17 16:43:00,1.50192,1.50192,1.50149,1.50149,50000000.0
2008-01-17 16:44:00,1.5017,1.502,1.50145,1.50199,60400001.0
2008-01-17 16:45:00,1.50187,1.50187,1.50129,1.50157,47300000.0
2008-01-17 16:46:00,1.50182,1.50193,1.50152,1.50193,50800000.0
2008-01-17 16:47:00,1.50207,1.50211,1.50167,1.50183,36700000.0
2008-01-17 16:48:00,1.50203,1.50203,1.50145,1.50169,26400000.0
2008-01-17 16:49:00,1.50158,1.50158,1.50125,1.50142,43000000.0
2008-01-17 16:50:00,1.50164,1.50171,1.50101,1.50101,48400000.0
2008-01-17 16:51:00,1.50091,1.50113,1.50074,1.50107,28200000.0
2008-01-17 16:52:00,1.50118,1.50142,1.50078,1.50142,57900000.0
2008-01-17 16:53:00,1.50153,1.50188,1.50125,1.50188,49100000.0
2008-01-17 16:54:00,1.50202,1.50229,1.50202,1.50222,32600000.0
2008-01-17 16:55:00,1.50227,1.50257,1.50216,1.5025,33700000.0
2008-01-17 16:56:00,1.50244,1.50248,1.50218,1.50231,38400000.0
2008-01-17 16:57:00,1.50207,1.50207,1.50147,1.5019,42200000.0
2008-01-17 16:58:00,1.50169,1.50226,1.50169,1.50181,30600000.0
2008-01-17 16:59:00,1.50165,1.50194,1.50165,1.50185,41300000.0
2008-01-17 17:00:00,1.50256,1.50439,1.50231,1.50439,54800001.0
2008-01-17 17:01:00,1.50482,1.50519,1.5035,1.5035,31200000.0
2008-01-17 17:02:00,1.50337,1.50404,1.50317,1.50404,28400000.0
2008-01-17 17:03:00,1.50452,1.5052,1.50413,1.5052,50800000.0
2008-01-17 17:04:00,1.50522,1.50533,1.50477,1.50482,39800000.0
2008-01-17 17:05:00,1.50484,1.50484,1.50359,1.50396,40000000.0
2008-01-17 17:06:00,1.50397,1.50398,1.50344,1.50377,35400000.0
2008-01-17 17:07:00,1.50411,1.50411,1.50321,1.50326,28200000.0
2008-01-17 17:08:00,1.50304,1.50368,1.50304,1.50368,31400000.0
2008-01-17 17:09:00,1.5036,1.50378,1.50337,1.50358,37800000.0
2008-01-17 17:10:00,1.50322,1.50349,1.50296,1.50325,50500000.0
2008-01-17 17:11:00,1.50295,1.5032,1.50267,1.50316,35200000.0
2008-01-17 17:12:00,1.5031,1.50323,1.50283,1.50318,32700000.0
2008-01-17 17:13:00,1.50294,1.50325,1.50279,1.50325,36800000.0
2008-01-17 17:14:00,1.50303,1.50346,1.50303,1.5033,43000000.0
2008-01-17 17:15:00,1.50359,1.50377,1.50337,1.50346,33100000.0
2008-01-17 17:16:00,1.50363,1.50389,1.50363,1.50369,34400000.0
2008-01-17 17:17:00,1.5038,1.50433,1.5038,1.50431,34800000.0
2008-01-17 17:18:00,1.50463,1.50484,1.50416,1.50484,70400001.0
2008-01-17 17:19:00,1.50466,1.50539,1.50466,1.50539,26000000.0
2008-01-17 17:20:00,1.50503,1.50682,1.50503,1.50641,39000000.0
2008-01-17 17:21:00,1.50701,1.50749,1.50626,1.50671,48400000.0
2008-01-17 17:22:00,1.50674,1.50696,1.50589,1.50589,53800000.0
2008-01-17 17:23:00,1.50552,1.5058,1.50484,1.50498,24200000.0
2008-01-17 17:24:00,1.50496,1.50526,1.50471,1.50509,38400001.0
2008-01-17 17:25:00,1.50437,1.50488,1.50394,1.50394,32400000.0
2008-01-17 17:26:00,1.50407,1.50453,1.50401,1.50443,36400000.0
2008-01-17 17:27:00,1.50457,1.50508,1.50439,1.50485,27000000.0
2008-01-17 17:28:00,1.5051,1.5051,1.50439,1.50453,39600000.0
2008-01-17 17:29:00,1.50474,1.50557,1.50467,1.50517,39400000.0
2008-01-17 17:30:00,1.50514,1.50605,1.50504,1.50597,34900000.0
2008-01-17 17:31:00,1.50578,1.50604,1.50548,1.50559,28400000.0
2008-01-17 17:32:00,1.50552,1.50596,1.50551,1.50574,31800000.0
2008-01-17 17:33:00,1.50594,1.50716,1.50594,1.50709,49400000.0
2008-01-17 17:34:00,1.50708,1.50736,1.5068,1.50724,48600000.0
2008-01-17 17:35:00,1.50713,1.50719,1.50684,1.50706,35300000.0
2008-01-17 17:36:00,1.50694,1.50761,1.50688,1.50747,42900000.0
2008-01-17 17:37:00,1.50748,1.50828,1.50747,1.50828,32600000.0
2008-01-17 17:38:00,1.50814,1.50849,1.50796,1.50796,40800000.0
2008-01-17 17:39:00,1.50796,1.50809,1.5077,1.50776,31800000.0
2008-01-17 17:40:00,1.50744,1.50744,1.50706,1.50735,37200000.0
2008-01-17 17:41:00,1.50716,1.50727,1.50663,1.50685,32800000.0
2008-01-17 17:42:00,1.50671,1.50711,1.50623,1.50639,45400001.0
2008-01-17 17:43:00,1.50656,1.50665,1.50606,1.50647,52500000.0
2008-01-17 17:44:00,1.50644,1.50678,1.5063,1.50658,22000000.0
2008-01-17 17:45:00,1.50646,1.50671,1.50601,1.50601,42700000.0
2008-01-17 17:46:00,1.50591,1.50659,1.50591,1.50656,49600000.0
2008-01-17 17:47:00,1.50669,1.50744,1.50654,1.50731,52000000.0
2008-01-17 17:48:00,1.50752,1.50762,1.50683,1.50727,42000000.0
2008-01-17 17:49:00,1.50743,1.50746,1.50703,1.50738,51400001.0
2008-01-17 17:50:00,1.50785,1.50797,1.5076,1.50784,33000000.0
2008-01-17 17:51:00,1.50776,1.508,1.50759,1.50764,53100000.0
2008-01-17 17:52:00,1.50773,1.50773,1.50717,1.50728,30400000.0
2008-01-17 17:53:00,1.50717,1.50729,1.50691,1.50718,32400000.0
2008-01-17 17:54:00,1.50711,1.50739,1.50657,1.50739,45400000.0
2008-01-17 17:55:00,1.50751,1.50769,1.50689,1.50756,44400000.0
2008-01-17 17:56:00,1.50737,1.50766,1.50727,1.50727,31600000.0
2008-01-17 17:57:00,1.5071,1.50734,1.50635,1.50698,60800001.0
2008-01-17 17:58:00,1.50691,1.50703,1.50657,1.50696,68400000.0
2008-01-17 17:59:00,1.507,1.50787,1.507,1.50766,43200000.0
2008-01-17 18:00:00,1.5078,1.50816,1.50754,1.5076,40500000.0
2008-01-17 18:01:00,1.50791,1.50828,1.50767,1.50812,32800000.0
2008-01-17 18:02:00,1.5081,1.50833,1.50785,1.50787,49300000.0
2008-01-17 18:03:00,1.50779,1.50808,1.50766,1.50766,55500000.0
2008-01-17 18:04:00,1.50792,1.50832,1.50778,1.50807,33000000.0
2008-01-17 18:05:00,1.5083,1.50835,1.50797,1.50804,24600000.0
2008-01-17 18:06:00,1.50783,1.50806,1.50745,1.50745,43600000.0
2008-01-17 18:07:00,1.50765,1.50765,1.50643,1.50678,43600000.0
2008-01-17 18:08:00,1.50681,1.5075,1.50653,1.50739,54900001.0
2008-01-17 18:09:00,1.50745,1.50792,1.50745,1.50778,37200000.0
2008-01-17 18:10:00,1.50792,1.50796,1.5076,1.50787,30600000.0
2008-01-17 18:11:00,1.50785,1.50794,1.50753,1.50783,39200000.0
2008-01-17 18:12:00,1.50796,1.50817,1.50794,1.50807,48000001.0
2008-01-17 18:13:00,1.50814,1.50815,1.50759,1.5077,46400000.0
2008-01-17 18:14:00,1.50707,1.50784,1.50707,1.50782,30600000.0
2008-01-17 18:15:00,1.5074,1.50749,1.50738,1.50742,33200000.0
2008-01-17 18:16:00,1.50747,1.50751,1.50706,1.50706,22600000.0
2008-01-17 18:17:00,1.50734,1.5076,1.50672,1.50672,30200000.0
2008-01-17 18:18:00,1.50681,1.5073,1.50661,1.5073,30400000.0
2008-01-17 18:19:00,1.50758,1.50785,1.50752,1.50755,33400000.0
2008-01-17 18:20:00,1.50759,1.5077,1.50707,1.50725,39500000.0
2008-01-17 18:21:00,1.50759,1.50775,1.50741,1.50742,53100000.0
2008-01-17 18:22:00,1.50742,1.50777,1.50739,1.50767,50500000.0
2008-01-17 18:23:00,1.50779,1.50804,1.50779,1.50783,29400000.0
2008-01-17 18:24:00,1.50782,1.50816,1.50768,1.50787,35000000.0
2008-01-17 18:25:00,1.50786,1.50795,1.50735,1.50735,28200000.0
2008-01-17 18:26:00,1.50726,1.50791,1.50726,1.50791,45400001.0
2008-01-17 18:27:00,1.50826,1.50878,1.50823,1.50876,54200001.0
2008-01-17 18:28:00,1.50866,1.50894,1.50863,1.50872,32800000.0
2008-01-17 18:29:00,1.50889,1.50889,1.50839,1.5087,32600000.0
2008-01-17 18:30:00,1.50897,1.50916,1.50888,1.50911,20400000.0
2008-01-17 18:31:00,1.50911,1.50939,1.50905,1.50917,35400000.0
2008-01-17 18:32:00,1.50912,1.50912,1.5086,1.50881,25600000.0
2008-01-17 18:33:00,1.50901,1.50906,1.50881,1.50888,47800000.0
2008-01-17 18:34:00,1.50896,1.50927,1.50883,1.50927,38400000.0
2008-01-17 18:35:00,1.50897,1.50897,1.50848,1.50873,91099998.0
2008-01-17 18:36:00,1.50841,1.50876,1.50829,1.50865,48800000.0
2008-01-17 18:37:00,1.50871,1.50871,1.50826,1.50833,28200000.0
2008-01-17 18:38:00,1.50864,1.50892,1.50844,1.50844,45100000.0
2008-01-17 18:39:00,1.5082,1.50858,1.5082,1.50842,31200000.0
2008-01-17 18:40:00,1.50828,1.50843,1.50825,1.50832,20400000.0
2008-01-17 18:41:00,1.50843,1.50874,1.50843,1.50869,26800000.0
2008-01-17 18:42:00,1.50878,1.50932,1.50862,1.50932,51200000.0
2008-01-17 18:43:00,1.50924,1.50962,1.50903,1.50948,40000000.0
2008-01-17 18:44:00,1.50943,1.51162,1.50927,1.5114,43300000.0
2008-01-17 18:45:00,1.51128,1.5114,1.51079,1.51109,25400000.0
2008-01-17 18:46:00,1.51102,1.51129,1.51085,1.51119,25800000.0
2008-01-17 18:47:00,1.51123,1.51239,1.51112,1.51234,42000000.0
2008-01-17 18:48:00,1.51247,1.51279,1.51247,1.51274,42400000.0
2008-01-17 18:49:00,1.51262,1.51265,1.51243,1.51263,23600000.0
2008-01-17 18:50:00,1.51264,1.51264,1.51171,1.51188,47200000.0
2008-01-17 18:51:00,1.51177,1.51192,1.51154,1.5117,40200000.0
2008-01-17 18:52:00,1.51152,1.5118,1.51093,1.51093,46800000.0
2008-01-17 18:53:00,1.51078,1.51131,1.51066,1.51118,40900000.0
2008-01-17 18:54:00,1.51129,1.51168,1.51108,1.51158,28400000.0
2008-01-17 18:55:00,1.51167,1.51202,1.51167,1.51185,23600000.0
2008-01-17 18:56:00,1.5117,1.51204,1.51169,1.51174,41400000.0
2008-01-17 18:57:00,1.5122,1.51233,1.51197,1.51197,31000000.0
2008-01-17 18:58:00,1.51173,1.51203,1.51161,1.51178,45600000.0
2008-01-17 18:59:00,1.51183,1.51183,1.5109,1.51116,19400000.0
2008-01-17 19:00:00,1.51126,1.51144,1.51102,1.51136,45800001.0
2008-01-17 19:01:00,1.51155,1.51159,1.51133,1.51159,45700000.0
2008-01-17 19:02:00,1.51154,1.51187,1.51137,1.51187,30600000.0
2008-01-17 19:03:00,1.51214,1.51313,1.51207,1.51313,47400000.0
2008-01-17 19:04:00,1.51331,1.51368,1.51309,1.51368,25600000.0
2008-01-17 19:05:00,1.51367,1.51384,1.51348,1.51362,18200000.0
2008-01-17 19:06:00,1.51347,1.5138,1.51344,1.5138,37300000.0
2008-01-17 19:07:00,1.51373,1.51373,1.51351,1.51362,43600000.0
2008-01-17 19:08:00,1.51325,1.51351,1.51298,1.51298,45500000.0
2008-01-17 19:09:00,1.5129,1.5134,1.51284,1.51338,40000000.0
2008-01-17 19:10:00,1.51324,1.5136,1.51248,1.51248,41400000.0
2008-01-17 19:11:00,1.51255,1.51283,1.51234,1.51234,28000000.0
2008-01-17 19:12:00,1.51215,1.51246,1.51212,1.51244,26800000.0
2008-01-17 19:13:00,1.51248,1.51296,1.51226,1.51296,47100000.0
2008-01-17 19:14:00,1.51264,1.51274,1.51224,1.51255,24000000.0
2008-01-17 19:15:00,1.51261,1.51265,1.5123,1.5123,41600000.0
2008-01-17 19:16:00,1.51193,1.51227,1.5117,1.5117,31600000.0
2008-01-17 19:17:00,1.51163,1.51187,1.51151,1.51187,37900000.0
2008-01-17 19:18:00,1.512,1.51233,1.512,1.51232,24600000.0
2008-01-17 19:19:00,1.5124,1.5124,1.51177,1.51216,38800000.0
2008-01-17 19:20:00,1.51219,1.51246,1.51219,1.51233,49900001.0
2008-01-17 19:21:00,1.51219,1.51249,1.51211,1.51217,33000000.0
2008-01-17 19:22:00,1.5121,1.51254,1.51177,1.51253,35200000.0
2008-01-17 19:23:00,1.51222,1.51222,1.51156,1.51216,57400000.0
2008-01-17 19:24:00,1.51221,1.5125,1.51219,1.5125,41500000.0
2008-01-17 19:25:00,1.51252,1.51252,1.51212,1.51229,26500000.0
2008-01-17 19:26:00,1.51193,1.51235,1.51185,1.51203,43400000.0
2008-01-17 19:27:00,1.5119,1.51255,1.51159,1.5124,85100000.0
2008-01-17 19:28:00,1.51245,1.51253,1.51173,1.51179,59300001.0
2008-01-17 19:29:00,1.5117,1.51192,1.5114,1.51189,35400000.0
2008-01-17 19:30:00,1.51181,1.51181,1.5107,1.5107,50300000.0
2008-01-17 19:31:00,1.51063,1.51091,1.51052,1.51073,53100000.0
2008-01-17 19:32:00,1.51072,1.51083,1.51016,1.51033,39200000.0
2008-01-17 19:33:00,1.50998,1.50998,1.50953,1.50966,26200000.0
2008-01-17 19:34:00,1.50939,1.50994,1.50939,1.50982,23200000.0
2008-01-17 19:35:00,1.50959,1.50967,1.50901,1.50934,49400000.0
2008-01-17 19:36:00,1.5091,1.50942,1.50887,1.50917,18800000.0
2008-01-17 19:37:00,1.50912,1.50981,1.50897,1.50949,34800000.0
2008-01-17 19:38:00,1.50949,1.50985,1.50878,1.50878,35000000.0
2008-01-17 19:39:00,1.50898,1.50911,1.50886,1.50892,34800000.0
2008-01-17 19:40:00,1.50876,1.5089,1.50854,1.50862,32200000.0
2008-01-17 19:41:00,1.50845,1.50845,1.50809,1.50835,31800000.0
2008-01-17 19:42:00,1.50876,1.50931,1.50876,1.50931,47000000.0
2008-01-17 19:43:00,1.50917,1.50922,1.50862,1.50901,35200000.0
2008-01-17 19:44:00,1.5089,1.50898,1.50855,1.50883,50400000.0
2008-01-17 19:45:00,1.50881,1.50883,1.50867,1.50871,58200000.0
2008-01-17 19:46:00,1.50875,1.50884,1.50795,1.50795,45600000.0
2008-01-17 19:47:00,1.50816,1.50816,1.5075,1.50804,41600001.0
2008-01-17 19:48:00,1.50816,1.50865,1.50812,1.50861,26200000.0
2008-01-17 19:49:00,1.5086,1.5089,1.5084,1.50844,37700000.0
2008-01-17 19:50:00,1.50848,1.50893,1.50819,1.50893,55600000.0
2008-01-17 19:51:00,1.50878,1.50918,1.5087,1.50907,31600000.0
2008-01-17 19:52:00,1.50925,1.50925,1.50879,1.50881,35900000.0
2008-01-17 19:53:00,1.50908,1.50928,1.50895,1.50906,46600000.0
2008-01-17 19:54:00,1.50903,1.50903,1.50886,1.50886,25800000.0
2008-01-17 19:55:00,1.50886,1.50925,1.50886,1.50925,26700000.0
2008-01-17 19:56:00,1.50933,1.50959,1.50924,1.50959,26900000.0
2008-01-17 19:57:00,1.50948,1.50978,1.50926,1.5093,35400000.0
2008-01-17 19:58:00,1.50903,1.50948,1.50901,1.50928,32800000.0
2008-01-17 19:59:00,1.50945,1.50972,1.50945,1.50945,37800000.0
2008-01-17 20:00:00,1.50974,1.50993,1.50959,1.50963,33400000.0
2008-01-17 20:01:00,1.50997,1.50998,1.50971,1.50972,50500000.0
2008-01-17 20:02:00,1.51012,1.51051,1.5099,1.51051,25800000.0
2008-01-17 20:03:00,1.51091,1.51091,1.51058,1.51089,37400000.0
2008-01-17 20:04:00,1.51091,1.51091,1.51023,1.51059,48900000.0
2008-01-17 20:05:00,1.51045,1.51064,1.51028,1.51037,35400000.0
2008-01-17 20:06:00,1.51045,1.511,1.51033,1.51085,33000000.0
2008-01-17 20:07:00,1.51083,1.51117,1.51082,1.51106,47000001.0
2008-01-17 20:08:00,1.51107,1.51146,1.51096,1.51139,20600000.0
2008-01-17 20:09:00,1.51129,1.51145,1.51124,1.5114,32000000.0
2008-01-17 20:10:00,1.51091,1.51135,1.51071,1.51077,35400000.0
2008-01-17 20:11:00,1.51087,1.51087,1.51072,1.51085,25600000.0
2008-01-17 20:12:00,1.51092,1.51096,1.51053,1.51073,31200000.0
2008-01-17 20:13:00,1.51056,1.51056,1.51014,1.51044,36400000.0
2008-01-17 20:14:00,1.51026,1.51026,1.50965,1.51023,47100000.0
2008-01-17 20:15:00,1.50992,1.51005,1.50979,1.50981,21400000.0
2008-01-17 20:16:00,1.50969,1.50969,1.50913,1.5093,42000000.0
2008-01-17 20:17:00,1.50952,1.50958,1.50876,1.50876,51300000.0
2008-01-17 20:18:00,1.50892,1.50906,1.50872,1.50879,21800000.0
2008-01-17 20:19:00,1.509,1.50939,1.50894,1.50922,43200000.0
2008-01-17 20:20:00,1.50935,1.50955,1.50923,1.50923,32800000.0
2008-01-17 20:21:00,1.50925,1.50925,1.50833,1.50833,47200000.0
2008-01-17 20:22:00,1.50851,1.50874,1.50851,1.50871,32600000.0
2008-01-17 20:23:00,1.50861,1.50867,1.50825,1.50842,69400001.0
2008-01-17 20:24:00,1.50864,1.50884,1.5085,1.50876,31700000.0
2008-01-17 20:25:00,1.50923,1.50952,1.50906,1.50924,42200000.0
2008-01-17 20:26:00,1.50907,1.50944,1.50876,1.5089,31800000.0
2008-01-17 20:27:00,1.50897,1.50897,1.50845,1.50845,59300000.0
2008-01-17 20:28:00,1.50851,1.50898,1.50851,1.50871,32200000.0
2008-01-17 20:29:00,1.50872,1.50872,1.50802,1.50854,41700000.0
2008-01-17 20:30:00,1.50847,1.50847,1.50825,1.50832,36400000.0
2008-01-17 20:31:00,1.50843,1.50843,1.50748,1.5077,41200000.0
2008-01-17 20:32:00,1.5076,1.50798,1.50737,1.50798,55400000.0
2008-01-17 20:33:00,1.50812,1.50812,1.50771,1.50771,61300002.0
2008-01-17 20:34:00,1.50778,1.508,1.50768,1.50798,49400000.0
2008-01-17 20:35:00,1.50805,1.50814,1.50782,1.50794,25200000.0
2008-01-17 20:36:00,1.50807,1.50837,1.5075,1.5075,38300000.0
2008-01-17 20:37:00,1.5075,1.50777,1.5074,1.50753,60200000.0
2008-01-17 20:38:00,1.50753,1.50755,1.50727,1.50755,28200000.0
2008-01-17 20:39:00,1.50744,1.50777,1.50733,1.50746,59400000.0
2008-01-17 20:40:00,1.50746,1.50768,1.50746,1.50753,40600000.0
2008-01-17 20:41:00,1.5075,1.5076,1.50727,1.50746,61000000.0
2008-01-17 20:42:00,1.50732,1.50774,1.50712,1.50774,58500000.0
2008-01-17 20:43:00,1.5079,1.50797,1.50747,1.50747,36300000.0
2008-01-17 20:44:00,1.50775,1.50775,1.50725,1.50751,22000000.0
2008-01-17 20:45:00,1.50735,1.50785,1.50727,1.50737,54900000.0
2008-01-17 20:46:00,1.50751,1.50778,1.50735,1.50778,37600000.0
2008-01-17 20:47:00,1.50774,1.50817,1.50773,1.50813,48000000.0
2008-01-17 20:48:00,1.50827,1.5088,1.50827,1.50867,75100001.0
2008-01-17 20:49:00,1.50872,1.50896,1.50872,1.50896,22200000.0
2008-01-17 20:50:00,1.50907,1.50907,1.50896,1.50904,22200000.0
2008-01-17 20:51:00,1.50892,1.50912,1.50876,1.50884,35900000.0
2008-01-17 20:52:00,1.50877,1.50897,1.50866,1.50886,20800000.0
2008-01-17 20:53:00,1.50885,1.50896,1.50864,1.50864,29600000.0
2008-01-17 20:54:00,1.50847,1.50885,1.50847,1.50883,57500000.0
2008-01-17 20:55:00,1.50902,1.50932,1.50892,1.50932,26800000.0
2008-01-17 20:56:00,1.50907,1.50907,1.50889,1.509,42400000.0
2008-01-17 20:57:00,1.50883,1.50893,1.50866,1.50876,64600000.0
2008-01-17 20:58:00,1.5088,1.50887,1.5086,1.5086,48500000.0
2008-01-17 20:59:00,1.50858,1.5087,1.50846,1.50859,45000000.0
2008-01-17 21:00:00,1.50835,1.50867,1.50825,1.50855,47000001.0
2008-01-17 21:01:00,1.50865,1.50868,1.50802,1.50802,35600000.0
2008-01-17 21:02:00,1.50824,1.50854,1.50807,1.50848,72600000.0
2008-01-17 21:03:00,1.50824,1.50844,1.50822,1.50835,30200000.0
2008-01-17 21:04:00,1.50835,1.50835,1.50818,1.50829,31600000.0
2008-01-17 21:05:00,1.50807,1.50843,1.50791,1.50802,34800000.0
2008-01-17 21:06:00,1.50798,1.50798,1.50748,1.50779,31000000.0
2008-01-17 21:07:00,1.50791,1.50791,1.50742,1.50764,22200000.0
2008-01-17 21:08:00,1.50759,1.50792,1.50752,1.50792,63700000.0
2008-01-17 21:09:00,1.50783,1.50848,1.50783,1.50844,88500000.0
2008-01-17 21:10:00,1.50841,1.50888,1.50831,1.5088,50600000.0
2008-01-17 21:11:00,1.50897,1.50905,1.50851,1.50851,32800000.0
2008-01-17 21:12:00,1.50856,1.50867,1.50841,1.50857,48400000.0
2008-01-17 21:13:00,1.50831,1.50858,1.5082,1.50827,33600000.0
2008-01-17 21:14:00,1.5084,1.50883,1.50834,1.50866,33800000.0
2008-01-17 21:15:00,1.50886,1.50892,1.50876,1.50882,56000001.0
2008-01-17 21:16:00,1.50875,1.50926,1.50862,1.50926,24400000.0
2008-01-17 21:17:00,1.50944,1.50948,1.509,1.509,34800000.0
2008-01-17 21:18:00,1.50957,1.50957,1.50899,1.50921,61700000.0
2008-01-17 21:19:00,1.50925,1.5094,1.50892,1.50892,42100000.0
2008-01-17 21:20:00,1.50905,1.50914,1.5089,1.50895,47600000.0
2008-01-17 21:21:00,1.50893,1.50934,1.50893,1.50923,32600000.0
2008-01-17 21:22:00,1.50881,1.50928,1.50881,1.50913,46400000.0
2008-01-17 21:23:00,1.50908,1.50909,1.5085,1.5085,54300000.0
2008-01-17 21:24:00,1.50902,1.50955,1.509,1.50927,44200000.0
2008-01-17 21:25:00,1.50925,1.50956,1.50894,1.50913,40700000.0
2008-01-17 21:26:00,1.50914,1.50923,1.50888,1.50891,30600000.0
2008-01-17 21:27:00,1.50912,1.50925,1.509,1.50923,34200000.0
2008-01-17 21:28:00,1.50921,1.50948,1.50921,1.50948,17200000.0
2008-01-17 21:29:00,1.50949,1.50973,1.50931,1.5097,25200000.0
2008-01-17 21:30:00,1.50955,1.5096,1.5093,1.50944,43700000.0
2008-01-17 21:31:00,1.50944,1.50952,1.50932,1.50939,19800000.0
2008-01-17 21:32:00,1.50933,1.50933,1.50856,1.50859,43700000.0
2008-01-17 21:33:00,1.50864,1.50893,1.50864,1.50879,39300000.0
2008-01-17 21:34:00,1.50883,1.50886,1.50875,1.50882,30600000.0
2008-01-17 21:35:00,1.50879,1.50915,1.50852,1.50911,20200000.0
2008-01-17 21:36:00,1.50911,1.50911,1.50874,1.50897,38000000.0
2008-01-17 21:37:00,1.50896,1.50914,1.50879,1.50914,22600000.0
2008-01-17 21:38:00,1.50911,1.50911,1.50876,1.50881,31000000.0
2008-01-17 21:39:00,1.5086,1.50888,1.5086,1.50885,37600000.0
2008-01-17 21:40:00,1.50882,1.509,1.50882,1.50891,43400000.0
2008-01-17 21:41:00,1.5088,1.50906,1.5087,1.5087,34700000.0
2008-01-17 21:42:00,1.509,1.50934,1.50877,1.50877,30300000.0
2008-01-17 21:43:00,1.50934,1.50943,1.50906,1.50921,32700000.0
2008-01-17 21:44:00,1.50906,1.50937,1.50883,1.50908,23300000.0
2008-01-17 21:45:00,1.50914,1.50965,1.50902,1.50965,42100000.0
2008-01-17 21:46:00,1.50949,1.50965,1.50913,1.50939,49100000.0
2008-01-17 21:47:00,1.50928,1.50993,1.50928,1.50976,37000000.0
2008-01-17 21:48:00,1.50993,1.51049,1.50992,1.50999,38000000.0
2008-01-17 21:49:00,1.50995,1.51042,1.50995,1.5104,25400000.0
2008-01-17 21:50:00,1.51004,1.51004,1.50968,1.50988,32800000.0
2008-01-17 21:51:00,1.5101,1.5103,1.50995,1.51019,42600000.0
2008-01-17 21:52:00,1.51007,1.5103,1.50999,1.5103,48400000.0
2008-01-17 21:53:00,1.51027,1.51027,1.50986,1.50986,44800001.0
2008-01-17 21:54:00,1.50998,1.51023,1.5097,1.50994,66400001.0
2008-01-17 21:55:00,1.50998,1.50998,1.50902,1.5094,38800000.0
2008-01-17 21:56:00,1.50942,1.51011,1.50942,1.51011,37100000.0
2008-01-17 21:57:00,1.51036,1.51039,1.50972,1.51027,18200000.0
2008-01-17 21:58:00,1.5104,1.51068,1.51024,1.51048,30800000.0
2008-01-17 21:59:00,1.51092,1.51107,1.51037,1.5107,41800000.0
2008-01-17 22:00:00,1.5112,1.51142,1.51001,1.51002,56000000.0
2008-01-17 22:01:00,1.50963,1.50963,1.50897,1.50924,35000000.0
2008-01-17 22:02:00,1.50911,1.50956,1.50911,1.50923,49400000.0
2008-01-17 22:03:00,1.50926,1.50926,1.50884,1.50902,29600000.0
2008-01-17 22:04:00,1.50911,1.50918,1.50898,1.50905,19800000.0
2008-01-17 22:05:00,1.50916,1.50921,1.50898,1.50921,45800000.0
2008-01-17 22:06:00,1.50924,1.50926,1.50893,1.50893,65600001.0
2008-01-17 22:07:00,1.50938,1.50982,1.50909,1.50909,39000000.0
2008-01-17 22:08:00,1.50877,1.50937,1.50877,1.50923,33700000.0
2008-01-17 22:09:00,1.50907,1.50912,1.50852,1.50852,21000000.0
2008-01-17 22:10:00,1.50857,1.50886,1.50857,1.50869,53400000.0
2008-01-17 22:11:00,1.50863,1.50868,1.50822,1.50822,36400000.0
2008-01-17 22:12:00,1.50834,1.50835,1.50812,1.50833,47600000.0
2008-01-17 22:13:00,1.50842,1.50859,1.50841,1.50846,23400000.0
2008-01-17 22:14:00,1.50829,1.50852,1.50809,1.50809,28600000.0
2008-01-17 22:15:00,1.50819,1.50839,1.50804,1.50812,40000000.0
2008-01-17 22:16:00,1.50809,1.50893,1.50809,1.50871,61300000.0
2008-01-17 22:17:00,1.50813,1.50816,1.5078,1.50784,28400000.0
2008-01-17 22:18:00,1.50773,1.50799,1.50751,1.50783,55800001.0
2008-01-17 22:19:00,1.50784,1.50818,1.50784,1.50809,30600000.0
2008-01-17 22:20:00,1.50819,1.50834,1.50781,1.50801,28000000.0
2008-01-17 22:21:00,1.50809,1.50843,1.50801,1.50828,29000000.0
2008-01-17 22:22:00,1.50802,1.50802,1.50611,1.50648,93200000.0
2008-01-17 22:23:00,1.50638,1.50701,1.50638,1.50682,31400000.0
2008-01-17 22:24:00,1.5069,1.50795,1.50685,1.50781,39200000.0
2008-01-17 22:25:00,1.50761,1.50794,1.50753,1.50763,31500000.0
2008-01-17 22:26:00,1.50739,1.50813,1.50739,1.50806,17000000.0
2008-01-17 22:27:00,1.50752,1.50806,1.50752,1.50793,39600000.0
2008-01-17 22:28:00,1.50764,1.50801,1.50755,1.50787,44600000.0
2008-01-17 22:29:00,1.50807,1.50831,1.50789,1.50821,43500000.0
2008-01-17 22:30:00,1.50839,1.50925,1.50832,1.50881,25000000.0
2008-01-17 22:31:00,1.50785,1.50845,1.50785,1.50814,74100000.0
2008-01-17 22:32:00,1.50789,1.50804,1.50755,1.50793,35000000.0
2008-01-17 22:33:00,1.50782,1.50803,1.5077,1.508,60000001.0
2008-01-17 22:34:00,1.50795,1.50854,1.50795,1.50804,56900000.0
2008-01-17 22:35:00,1.50801,1.50839,1.50788,1.50806,39600000.0
2008-01-17 22:36:00,1.50812,1.50829,1.50747,1.50747,35800000.0
2008-01-17 22:37:00,1.50794,1.50807,1.5077,1.50798,54000000.0
2008-01-17 22:38:00,1.50797,1.50841,1.50797,1.50835,54900001.0
2008-01-17 22:39:00,1.5084,1.5086,1.50818,1.50834,33000000.0
2008-01-17 22:40:00,1.50852,1.50861,1.50822,1.50822,42600000.0
2008-01-17 22:41:00,1.50851,1.50898,1.50851,1.50898,28000000.0
2008-01-17 22:42:00,1.50879,1.5098,1.50879,1.5098,32700000.0
2008-01-17 22:43:00,1.50986,1.50986,1.50935,1.50935,48000000.0
2008-01-17 22:44:00,1.50915,1.50926,1.50903,1.50926,40900000.0
2008-01-17 22:45:00,1.50917,1.50952,1.50906,1.50952,35400000.0
2008-01-17 22:46:00,1.50935,1.51041,1.50935,1.51024,59999999.0
2008-01-17 22:47:00,1.51027,1.51031,1.51006,1.51012,51400000.0
2008-01-17 22:48:00,1.51003,1.51047,1.50946,1.50961,23800000.0
2008-01-17 22:49:00,1.50941,1.50941,1.50873,1.50889,38500000.0
2008-01-17 22:50:00,1.50874,1.50912,1.5087,1.50905,43500000.0
2008-01-17 22:51:00,1.50875,1.50882,1.50842,1.50842,29300000.0
2008-01-17 22:52:00,1.50818,1.50848,1.50801,1.50848,23600000.0
2008-01-17 22:53:00,1.5085,1.50891,1.50843,1.50879,31400000.0
2008-01-17 22:54:00,1.50897,1.50904,1.50854,1.50855,28200000.0
2008-01-17 22:55:00,1.50879,1.50906,1.50864,1.50873,20200000.0
2008-01-17 22:56:00,1.50901,1.50901,1.50872,1.50883,27800000.0
2008-01-17 22:57:00,1.50902,1.50902,1.50847,1.50863,36300000.0
2008-01-17 22:58:00,1.50896,1.50896,1.50856,1.50856,20800000.0
2008-01-17 22:59:00,1.50887,1.50902,1.50871,1.50896,54300000.0
2008-01-17 23:00:00,1.50889,1.50911,1.50885,1.50889,24100000.0
2008-01-17 23:01:00,1.50883,1.509,1.5081,1.50848,55800000.0
2008-01-17 23:02:00,1.50846,1.50877,1.50844,1.50869,70100002.0
2008-01-17 23:03:00,1.50878,1.50878,1.50841,1.50841,44200000.0
2008-01-17 23:04:00,1.50857,1.50878,1.50845,1.50878,41300000.0
2008-01-17 23:05:00,1.50875,1.5089,1.50866,1.5089,32800000.0
2008-01-17 23:06:00,1.50867,1.5089,1.5085,1.50869,45000000.0
2008-01-17 23:07:00,1.50875,1.50899,1.5085,1.5085,29400000.0
2008-01-17 23:08:00,1.50878,1.50896,1.50867,1.50871,27600000.0
2008-01-17 23:09:00,1.50874,1.50909,1.50867,1.50867,54800000.0
2008-01-17 23:10:00,1.50841,1.50871,1.50821,1.50826,44300000.0
2008-01-17 23:11:00,1.50845,1.50871,1.50843,1.50853,46400000.0
2008-01-17 23:12:00,1.50853,1.50925,1.50853,1.50903,29000000.0
2008-01-17 23:13:00,1.5084,1.50911,1.5084,1.5086,31800000.0
2008-01-17 23:14:00,1.50869,1.50881,1.50863,1.50881,31800000.0
2008-01-17 23:15:00,1.50874,1.50874,1.50795,1.50863,75599999.0
2008-01-17 23:16:00,1.50868,1.50869,1.50847,1.50855,28200000.0
2008-01-17 23:17:00,1.50859,1.5086,1.50839,1.50843,50600000.0
2008-01-17 23:18:00,1.50868,1.50875,1.50811,1.5083,100700000.0
2008-01-17 23:19:00,1.50831,1.50853,1.5081,1.50824,26600000.0
2008-01-17 23:20:00,1.5085,1.50852,1.50806,1.50806,32000000.0
2008-01-17 23:21:00,1.50811,1.50811,1.5063,1.5063,34000000.0
2008-01-17 23:22:00,1.50659,1.50682,1.50647,1.50682,79399999.0
2008-01-17 23:23:00,1.50675,1.50706,1.50675,1.50688,40100000.0
2008-01-17 23:24:00,1.50677,1.50691,1.50665,1.50683,34200000.0
2008-01-17 23:25:00,1.50711,1.50719,1.50684,1.50697,35400000.0
2008-01-17 23:26:00,1.50696,1.50716,1.50663,1.50716,37600000.0
2008-01-17 23:27:00,1.50702,1.50768,1.50702,1.50727,39900000.0
2008-01-17 23:28:00,1.50726,1.50754,1.50705,1.50738,40000000.0
2008-01-17 23:29:00,1.50776,1.50806,1.5075,1.50788,37700000.0
2008-01-17 23:30:00,1.5082,1.50839,1.50796,1.50822,44400000.0
2008-01-17 23:31:00,1.50835,1.50835,1.50796,1.50833,29600000.0
2008-01-17 23:32:00,1.50801,1.50827,1.50801,1.50827,27400000.0
2008-01-17 23:33:00,1.50812,1.50838,1.50812,1.50831,32300000.0
2008-01-17 23:34:00,1.50814,1.50821,1.50778,1.50803,47300000.0
2008-01-17 23:35:00,1.5082,1.5082,1.50801,1.50801,38700000.0
2008-01-17 23:36:00,1.5081,1.50835,1.50809,1.50809,28400000.0
2008-01-17 23:37:00,1.50828,1.50828,1.50813,1.50824,24400000.0
2008-01-17 23:38:00,1.5084,1.50886,1.5084,1.50886,38700000.0
2008-01-17 23:39:00,1.50851,1.5088,1.50827,1.50827,24600000.0
2008-01-17 23:40:00,1.50849,1.5086,1.50819,1.50819,42800000.0
2008-01-17 23:41:00,1.5084,1.50847,1.508,1.508,52000000.0
2008-01-17 23:42:00,1.50852,1.50855,1.50829,1.50829,27000000.0
2008-01-17 23:43:00,1.50833,1.50844,1.50793,1.50833,34600000.0
2008-01-17 23:44:00,1.50862,1.50875,1.50834,1.50851,34800000.0
2008-01-17 23:45:00,1.50838,1.50876,1.50819,1.50842,36600000.0
2008-01-17 23:46:00,1.50854,1.50878,1.50805,1.50878,35200000.0
2008-01-17 23:47:00,1.50882,1.50898,1.50849,1.5085,51900000.0
2008-01-17 23:48:00,1.50827,1.50827,1.50728,1.50737,54600000.0
2008-01-17 23:49:00,1.50747,1.50753,1.50681,1.50707,28200000.0
2008-01-17 23:50:00,1.50729,1.50766,1.50705,1.50705,36600000.0
2008-01-17 23:51:00,1.50718,1.50726,1.50682,1.5069,31600000.0
2008-01-17 23:52:00,1.50632,1.50642,1.50602,1.50615,28000000.0
2008-01-17 23:53:00,1.50613,1.50627,1.50574,1.50627,33600000.0
2008-01-17 23:54:00,1.50601,1.50615,1.50548,1.50548,30200000.0
2008-01-17 23:55:00,1.50571,1.50592,1.5055,1.50563,23600000.0
2008-01-17 23:56:00,1.50572,1.50584,1.50544,1.50557,34000000.0
2008-01-17 23:57:00,1.50569,1.50586,1.50561,1.5057,39800000.0
2008-01-17 23:58:00,1.50561,1.50598,1.50538,1.50581,30300000.0
2008-01-17 23:59:00,1.50588,1.50623,1.50583,1.50608,33400000.0
2008-01-18 00:00:00,1.5065,1.50678,1.50642,1.50666,57300001.0
2008-01-18 00:01:00,1.50662,1.50695,1.50662,1.50692,40800000.0
2008-01-18 00:02:00,1.50681,1.50681,1.50616,1.50668,37000000.0
2008-01-18 00:03:00,1.50667,1.50667,1.50595,1.50595,47300000.0
2008-01-18 00:04:00,1.506,1.50615,1.50587,1.50608,26800000.0
2008-01-18 00:05:00,1.50628,1.50635,1.50575,1.50627,31000000.0
2008-01-18 00:06:00,1.50625,1.50629,1.50594,1.5061,37200000.0
2008-01-18 00:07:00,1.50605,1.50618,1.50588,1.50596,36500000.0
2008-01-18 00:08:00,1.506,1.506,1.50534,1.50551,93699998.0
2008-01-18 00:09:00,1.50547,1.50589,1.50538,1.5055,35700000.0
2008-01-18 00:10:00,1.50565,1.50592,1.50557,1.50591,32200000.0
2008-01-18 00:11:00,1.50593,1.50598,1.50498,1.50498,42000000.0
2008-01-18 00:12:00,1.50501,1.50519,1.50496,1.50519,28000000.0
2008-01-18 00:13:00,1.50539,1.50539,1.50493,1.50524,27000000.0
2008-01-18 00:14:00,1.50539,1.50605,1.50539,1.50605,48100000.0
2008-01-18 00:15:00,1.50553,1.50578,1.50553,1.50559,26600000.0
2008-01-18 00:16:00,1.50583,1.50583,1.50546,1.50548,24800000.0
2008-01-18 00:17:00,1.50564,1.50564,1.50518,1.50528,20000000.0
2008-01-18 00:18:00,1.5055,1.5055,1.50462,1.50487,29200000.0
2008-01-18 00:19:00,1.50349,1.50424,1.50349,1.50424,28200000.0
2008-01-18 00:20:00,1.50423,1.50439,1.5039,1.50439,66100000.0
2008-01-18 00:21:00,1.50449,1.50449,1.50435,1.50441,31400000.0
2008-01-18 00:22:00,1.50411,1.50422,1.50381,1.50381,35000000.0
2008-01-18 00:23:00,1.50398,1.50445,1.50382,1.50423,32200000.0
2008-01-18 00:24:00,1.50441,1.50442,1.50415,1.50442,92600000.0
2008-01-18 00:25:00,1.50426,1.50445,1.5042,1.50442,46600000.0
2008-01-18 00:26:00,1.50431,1.50435,1.50415,1.50426,30000000.0
2008-01-18 00:27:00,1.50405,1.50405,1.50376,1.50376,33600000.0
2008-01-18 00:28:00,1.50387,1.50388,1.50361,1.50368,63400001.0
2008-01-18 00:29:00,1.50364,1.50382,1.50345,1.50382,37400000.0
2008-01-18 00:30:00,1.50381,1.50419,1.50381,1.50397,36600000.0
2008-01-18 00:31:00,1.50395,1.5046,1.50395,1.5046,29100000.0
2008-01-18 00:32:00,1.50473,1.50506,1.50472,1.50484,35200000.0
2008-01-18 00:33:00,1.50503,1.50503,1.50475,1.50485,24600000.0
2008-01-18 00:34:00,1.50496,1.50496,1.50443,1.50462,35800000.0
2008-01-18 00:35:00,1.50508,1.50508,1.50485,1.50493,21600000.0
2008-01-18 00:36:00,1.50477,1.50477,1.50456,1.50463,17200000.0
2008-01-18 00:37:00,1.50484,1.50484,1.50468,1.50479,27000000.0
2008-01-18 00:38:00,1.50474,1.50489,1.50465,1.50465,53700001.0
2008-01-18 00:39:00,1.50463,1.5053,1.50463,1.50509,32400000.0
2008-01-18 00:40:00,1.5047,1.50499,1.5047,1.50496,28400000.0
2008-01-18 00:41:00,1.50526,1.50526,1.50486,1.5051,43500000.0
2008-01-18 00:42:00,1.50515,1.5055,1.50515,1.5055,32000000.0
2008-01-18 00:43:00,1.50554,1.50585,1.50531,1.50583,24600000.0
2008-01-18 00:44:00,1.50564,1.50565,1.50536,1.50543,28000000.0
2008-01-18 00:45:00,1.50518,1.50518,1.50466,1.50466,77600001.0
2008-01-18 00:46:00,1.50459,1.50459,1.50422,1.50432,23800000.0
2008-01-18 00:47:00,1.50429,1.50433,1.50406,1.50422,40900000.0
2008-01-18 00:48:00,1.50402,1.50488,1.50402,1.50483,57000000.0
2008-01-18 00:49:00,1.50484,1.50486,1.50454,1.50476,40000000.0
2008-01-18 00:50:00,1.50459,1.50479,1.50434,1.50473,15800000.0
2008-01-18 00:51:00,1.50454,1.50464,1.50439,1.50453,37800000.0
2008-01-18 00:52:00,1.50436,1.50524,1.50436,1.50524,35400000.0
2008-01-18 00:53:00,1.50489,1.50532,1.50481,1.50532,35400000.0
2008-01-18 00:54:00,1.50488,1.50534,1.50469,1.50534,39100000.0
2008-01-18 00:55:00,1.50493,1.50601,1.50493,1.50594,32600001.0
2008-01-18 00:56:00,1.50566,1.5057,1.50541,1.5057,55100000.0
2008-01-18 00:57:00,1.50567,1.50613,1.50548,1.50597,30600000.0
2008-01-18 00:58:00,1.50616,1.50616,1.50571,1.50583,25800000.0
2008-01-18 00:59:00,1.50605,1.50623,1.50605,1.50622,38000000.0
2008-01-18 01:00:00,1.5061,1.5061,1.50545,1.50545,20600000.0
2008-01-18 01:01:00,1.50545,1.5058,1.50545,1.50571,33700000.0
2008-01-18 01:02:00,1.50579,1.50607,1.50562,1.50562,38200000.0
2008-01-18 01:03:00,1.50605,1.50605,1.50566,1.50581,68599999.0
2008-01-18 01:04:00,1.50585,1.50585,1.50562,1.50566,76900000.0
2008-01-18 01:05:00,1.50577,1.50592,1.50571,1.50586,22600000.0
2008-01-18 01:06:00,1.50588,1.50599,1.50569,1.50599,45000000.0
2008-01-18 01:07:00,1.50612,1.50627,1.50589,1.50627,25400000.0
2008-01-18 01:08:00,1.50643,1.50643,1.50583,1.50583,40200000.0
2008-01-18 01:09:00,1.50618,1.50629,1.50609,1.50625,30400000.0
2008-01-18 01:10:00,1.50618,1.50649,1.50612,1.50631,50900000.0
2008-01-18 01:11:00,1.50635,1.50653,1.50623,1.50632,18600000.0
2008-01-18 01:12:00,1.50632,1.50654,1.50607,1.50623,39000000.0
2008-01-18 01:13:00,1.50642,1.50663,1.50619,1.50663,37000000.0
2008-01-18 01:14:00,1.50647,1.50669,1.50622,1.50656,44500000.0
2008-01-18 01:15:00,1.50683,1.50695,1.50666,1.50695,35400000.0
2008-01-18 01:16:00,1.50706,1.50724,1.50689,1.50709,44700000.0
2008-01-18 01:17:00,1.50744,1.50749,1.507,1.50708,95100000.0
2008-01-18 01:18:00,1.50715,1.50715,1.50614,1.50641,26600000.0
2008-01-18 01:19:00,1.50638,1.50671,1.50638,1.50664,29800000.0
2008-01-18 01:20:00,1.50667,1.50667,1.50599,1.5065,38800000.0
2008-01-18 01:21:00,1.50636,1.50667,1.50632,1.50632,31800000.0
2008-01-18 01:22:00,1.50638,1.50638,1.50583,1.50597,50600000.0
2008-01-18 01:23:00,1.50569,1.50569,1.50515,1.50515,44600000.0
2008-01-18 01:24:00,1.50543,1.50548,1.50486,1.50486,33600000.0
2008-01-18 01:25:00,1.50482,1.50561,1.50448,1.50561,44600000.0
2008-01-18 01:26:00,1.50567,1.5057,1.50539,1.50561,28400000.0
2008-01-18 01:27:00,1.5056,1.50584,1.50557,1.50584,35800000.0
2008-01-18 01:28:00,1.50568,1.50581,1.50523,1.50531,51800001.0
2008-01-18 01:29:00,1.50543,1.50565,1.5053,1.5053,25400000.0
2008-01-18 01:30:00,1.50532,1.50532,1.50463,1.50517,46800000.0
2008-01-18 01:31:00,1.50511,1.50524,1.50493,1.50507,35200000.0
2008-01-18 01:32:00,1.50495,1.5054,1.50484,1.50534,35200000.0
2008-01-18 01:33:00,1.50566,1.50623,1.50566,1.50601,32200000.0
2008-01-18 01:34:00,1.50602,1.50622,1.50552,1.50622,27600000.0
2008-01-18 01:35:00,1.50605,1.50615,1.5053,1.5053,40800000.0
2008-01-18 01:36:00,1.5054,1.5056,1.5054,1.50545,46900000.0
2008-01-18 01:37:00,1.50551,1.5056,1.50529,1.50553,38200000.0
2008-01-18 01:38:00,1.50564,1.50567,1.50542,1.50542,23400000.0
2008-01-18 01:39:00,1.50566,1.50575,1.50553,1.50575,25800000.0
2008-01-18 01:40:00,1.50585,1.50605,1.50585,1.50602,47900001.0
2008-01-18 01:41:00,1.50597,1.50636,1.5059,1.50632,38300000.0
2008-01-18 01:42:00,1.50645,1.50645,1.50612,1.50628,28600000.0
2008-01-18 01:43:00,1.50644,1.50648,1.5062,1.50643,42600000.0
2008-01-18 01:44:00,1.50645,1.50686,1.50622,1.50686,33000000.0
2008-01-18 01:45:00,1.50675,1.50699,1.50672,1.50684,40000000.0
2008-01-18 01:46:00,1.50693,1.50718,1.50666,1.50691,26600000.0
2008-01-18 01:47:00,1.50686,1.50707,1.5068,1.50688,21400000.0
2008-01-18 01:48:00,1.50719,1.50743,1.50691,1.50691,33800000.0
2008-01-18 01:49:00,1.50717,1.50717,1.50657,1.50707,26200000.0
2008-01-18 01:50:00,1.50709,1.50735,1.50665,1.50735,30600000.0
2008-01-18 01:51:00,1.50732,1.50738,1.50722,1.50722,26800000.0
2008-01-18 01:52:00,1.50725,1.50748,1.50714,1.50722,33200000.0
2008-01-18 01:53:00,1.50735,1.50756,1.50713,1.50727,34900000.0
2008-01-18 01:54:00,1.50723,1.50738,1.50719,1.50736,29600000.0
2008-01-18 01:55:00,1.50758,1.50772,1.50742,1.50742,21800000.0
2008-01-18 01:56:00,1.50753,1.50753,1.50671,1.50678,54600000.0
2008-01-18 01:57:00,1.50662,1.50673,1.50654,1.50663,51600000.0
2008-01-18 01:58:00,1.50644,1.50644,1.50605,1.50605,30100000.0
2008-01-18 01:59:00,1.50664,1.50673,1.50629,1.50645,30100000.0
2008-01-18 02:00:00,1.50619,1.50698,1.50619,1.50681,69400000.0
2008-01-18 02:01:00,1.50677,1.50695,1.50661,1.50691,45600000.0
2008-01-18 02:02:00,1.50665,1.50711,1.50665,1.50709,106200000.0
2008-01-18 02:03:00,1.50728,1.50742,1.50722,1.50732,116900000.0
2008-01-18 02:04:00,1.50726,1.50744,1.50718,1.50718,65600000.0
2008-01-18 02:05:00,1.50709,1.50709,1.50693,1.50696,75900000.0
2008-01-18 02:06:00,1.50711,1.50719,1.50684,1.50719,70200000.0
2008-01-18 02:07:00,1.50707,1.50724,1.50648,1.50648,165000000.0
2008-01-18 02:08:00,1.50631,1.50642,1.50624,1.50637,51800000.0
2008-01-18 02:09:00,1.50644,1.50664,1.50607,1.50644,175600000.0
2008-01-18 02:10:00,1.50644,1.5069,1.50628,1.50641,115200000.0
2008-01-18 02:11:00,1.5065,1.50661,1.50626,1.50631,29000000.0
2008-01-18 02:12:00,1.50641,1.50669,1.50639,1.50669,49200000.0
2008-01-18 02:13:00,1.50652,1.50652,1.50598,1.50607,28800000.0
2008-01-18 02:14:00,1.50614,1.50627,1.50588,1.5061,175500001.0
2008-01-18 02:15:00,1.5063,1.5064,1.50612,1.50619,183400000.0
2008-01-18 02:16:00,1.50618,1.50665,1.50603,1.50613,169300000.0
2008-01-18 02:17:00,1.50639,1.5067,1.50598,1.50627,184200001.0
2008-01-18 02:18:00,1.5065,1.50703,1.50629,1.50674,24600000.0
2008-01-18 02:19:00,1.50689,1.50703,1.50668,1.50681,43200000.0
2008-01-18 02:20:00,1.50681,1.50706,1.50675,1.50679,29800000.0
2008-01-18 02:21:00,1.5068,1.50689,1.50656,1.50689,50400000.0
2008-01-18 02:22:00,1.50661,1.50666,1.50658,1.50666,33700000.0
2008-01-18 02:23:00,1.50717,1.50742,1.50717,1.50741,35900000.0
2008-01-18 02:24:00,1.50722,1.50727,1.507,1.50723,31000000.0
2008-01-18 02:25:00,1.50708,1.50708,1.50655,1.50676,105400000.0
2008-01-18 02:26:00,1.50677,1.50783,1.50677,1.50783,70600000.0
2008-01-18 02:27:00,1.50795,1.50795,1.50756,1.50767,35400000.0
2008-01-18 02:28:00,1.50764,1.50764,1.50734,1.50734,61600000.0
2008-01-18 02:29:00,1.50752,1.50775,1.50739,1.50758,40500000.0
2008-01-18 02:30:00,1.50742,1.50742,1.50678,1.50683,36300000.0
2008-01-18 02:31:00,1.50661,1.50663,1.50642,1.50642,50000000.0
2008-01-18 02:32:00,1.50643,1.50686,1.5063,1.50686,176000000.0
2008-01-18 02:33:00,1.50668,1.50669,1.50651,1.50657,216700000.0
2008-01-18 02:34:00,1.50657,1.50716,1.50654,1.50705,78300000.0
2008-01-18 02:35:00,1.50723,1.50754,1.50683,1.50715,77500000.0
2008-01-18 02:36:00,1.50763,1.50763,1.50656,1.50755,163000000.0
2008-01-18 02:37:00,1.5075,1.50763,1.50746,1.5075,89200000.0
2008-01-18 02:38:00,1.50745,1.50749,1.5073,1.5073,41000000.0
2008-01-18 02:39:00,1.50731,1.50741,1.5072,1.50735,35800000.0
2008-01-18 02:40:00,1.50747,1.50751,1.50726,1.50726,51200000.0
2008-01-18 02:41:00,1.5071,1.50748,1.5071,1.50739,32000000.0
2008-01-18 02:42:00,1.50744,1.50744,1.50719,1.5072,39400000.0
2008-01-18 02:43:00,1.50715,1.50721,1.507,1.50721,47200000.0
2008-01-18 02:44:00,1.50725,1.50743,1.50693,1.50712,66600000.0
2008-01-18 02:45:00,1.50681,1.50697,1.5067,1.50687,36200000.0
2008-01-18 02:46:00,1.50675,1.50675,1.5064,1.50652,145400000.0
2008-01-18 02:47:00,1.50651,1.5071,1.50647,1.50692,189200000.0
2008-01-18 02:48:00,1.50693,1.50719,1.50683,1.50692,124700001.0
2008-01-18 02:49:00,1.50693,1.50694,1.5065,1.5065,46400000.0
2008-01-18 02:50:00,1.50636,1.5067,1.50612,1.5067,113900000.0
2008-01-18 02:51:00,1.50622,1.50627,1.50601,1.50623,84000001.0
2008-01-18 02:52:00,1.50611,1.50623,1.5058,1.50584,60700000.0
2008-01-18 02:53:00,1.50594,1.50632,1.50594,1.50632,42400000.0
2008-01-18 02:54:00,1.5064,1.5068,1.50624,1.5068,48800000.0
2008-01-18 02:55:00,1.50668,1.50689,1.50638,1.50674,29400000.0
2008-01-18 02:56:00,1.5064,1.50671,1.50635,1.50671,60400000.0
2008-01-18 02:57:00,1.50679,1.50679,1.50664,1.50674,49600000.0
2008-01-18 02:58:00,1.50652,1.50663,1.50636,1.50642,68200001.0
2008-01-18 02:59:00,1.50634,1.50648,1.50618,1.50646,69400000.0
2008-01-18 03:00:00,1.50644,1.50681,1.50644,1.50681,130700000.0
2008-01-18 03:01:00,1.50647,1.50671,1.50647,1.50671,47000000.0
2008-01-18 03:02:00,1.50643,1.50664,1.50643,1.50664,47600000.0
2008-01-18 03:03:00,1.50671,1.5069,1.50664,1.50679,52800000.0
2008-01-18 03:04:00,1.50684,1.50716,1.50651,1.50698,45800000.0
2008-01-18 03:05:00,1.50677,1.50699,1.50671,1.50692,40000000.0
2008-01-18 03:06:00,1.50698,1.50698,1.50681,1.50686,57000000.0
2008-01-18 03:07:00,1.50669,1.50672,1.50608,1.50672,93400000.0
2008-01-18 03:08:00,1.50663,1.5067,1.50602,1.50607,60300000.0
2008-01-18 03:09:00,1.50616,1.50616,1.50567,1.50601,32400000.0
2008-01-18 03:10:00,1.50623,1.50684,1.50623,1.50684,18200000.0
2008-01-18 03:11:00,1.50653,1.50694,1.50653,1.50676,30800000.0
2008-01-18 03:12:00,1.50663,1.50704,1.5066,1.50693,38000000.0
2008-01-18 03:13:00,1.5066,1.50695,1.50638,1.50657,52700000.0
2008-01-18 03:14:00,1.50635,1.50692,1.50629,1.50671,38900000.0
2008-01-18 03:15:00,1.50653,1.50676,1.50644,1.50653,29200000.0
2008-01-18 03:16:00,1.50642,1.50667,1.50608,1.50661,40400000.0
2008-01-18 03:17:00,1.50666,1.50683,1.50635,1.50683,58900000.0
2008-01-18 03:18:00,1.5065,1.50668,1.50612,1.50668,28200000.0
2008-01-18 03:19:00,1.50682,1.50692,1.50647,1.50668,36000000.0
2008-01-18 03:20:00,1.50659,1.50703,1.50659,1.50695,61300000.0
2008-01-18 03:21:00,1.50637,1.50637,1.50602,1.50602,26600000.0
2008-01-18 03:22:00,1.50584,1.50584,1.50561,1.50575,72000000.0
2008-01-18 03:23:00,1.50582,1.50615,1.50577,1.50607,75200000.0
2008-01-18 03:24:00,1.50626,1.50635,1.50618,1.50635,75700001.0
2008-01-18 03:25:00,1.5069,1.5069,1.50625,1.50625,27900000.0
2008-01-18 03:26:00,1.50613,1.5062,1.50591,1.50598,154300000.0
2008-01-18 03:27:00,1.50599,1.5062,1.50596,1.50609,85200000.0
2008-01-18 03:28:00,1.50603,1.50611,1.50597,1.50607,42400000.0
2008-01-18 03:29:00,1.50611,1.50611,1.50597,1.50604,59400001.0
2008-01-18 03:30:00,1.50603,1.50612,1.50577,1.50612,61500000.0
2008-01-18 03:31:00,1.50612,1.50654,1.50612,1.50653,33200000.0
2008-01-18 03:32:00,1.50618,1.50618,1.50599,1.50616,36600000.0
2008-01-18 03:33:00,1.5061,1.50623,1.50588,1.50623,22800000.0
2008-01-18 03:34:00,1.50634,1.50666,1.50627,1.50643,43300000.0
2008-01-18 03:35:00,1.50649,1.50657,1.50631,1.50648,108000001.0
2008-01-18 03:36:00,1.50674,1.50693,1.50635,1.5069,48800000.0
2008-01-18 03:37:00,1.50686,1.50686,1.50616,1.50659,40600000.0
2008-01-18 03:38:00,1.50631,1.50634,1.50601,1.50601,36600000.0
2008-01-18 03:39:00,1.50595,1.50621,1.50595,1.50621,65400000.0
2008-01-18 03:40:00,1.50623,1.50658,1.50606,1.50658,122500000.0
2008-01-18 03:41:00,1.50662,1.50699,1.50662,1.50699,54800000.0
2008-01-18 03:42:00,1.50689,1.50689,1.50643,1.50681,83000000.0
2008-01-18 03:43:00,1.50659,1.50659,1.50609,1.50627,19800000.0
2008-01-18 03:44:00,1.50612,1.50626,1.50605,1.50615,23600000.0
2008-01-18 03:45:00,1.50633,1.50633,1.506,1.50622,46200000.0
2008-01-18 03:46:00,1.50604,1.50608,1.50592,1.50593,36000000.0
2008-01-18 03:47:00,1.50594,1.50611,1.50594,1.50599,26200000.0
2008-01-18 03:48:00,1.50638,1.5065,1.50612,1.50618,20800000.0
2008-01-18 03:49:00,1.50641,1.50641,1.50618,1.50631,56200000.0
2008-01-18 03:50:00,1.50658,1.50669,1.50635,1.50642,153100000.0
2008-01-18 03:51:00,1.50633,1.50633,1.50588,1.50609,60000000.0
2008-01-18 03:52:00,1.50618,1.50618,1.50572,1.50585,76100000.0
2008-01-18 03:53:00,1.50594,1.50605,1.50579,1.5059,36000000.0
2008-01-18 03:54:00,1.50593,1.50636,1.50588,1.50636,36200000.0
2008-01-18 03:55:00,1.50608,1.50622,1.506,1.50608,235800000.0
2008-01-18 03:56:00,1.50572,1.50592,1.50544,1.50562,230000001.0
2008-01-18 03:57:00,1.50565,1.50575,1.50557,1.50571,198400000.0
2008-01-18 03:58:00,1.50552,1.50628,1.50511,1.50564,236400000.0
2008-01-18 03:59:00,1.50607,1.50646,1.50602,1.50646,170600000.0
2008-01-18 04:00:00,1.50643,1.50643,1.50535,1.5055,59700000.0
2008-01-18 04:01:00,1.50526,1.50586,1.50524,1.50569,151200000.0
2008-01-18 04:02:00,1.50528,1.50539,1.50499,1.50506,112500000.0
2008-01-18 04:03:00,1.50501,1.50527,1.5046,1.50493,84400000.0
2008-01-18 04:04:00,1.50495,1.50501,1.50471,1.50501,114400000.0
2008-01-18 04:05:00,1.50514,1.50607,1.50514,1.50581,216700002.0
2008-01-18 04:06:00,1.50514,1.5054,1.50458,1.50497,136200000.0
2008-01-18 04:07:00,1.50472,1.50502,1.50448,1.50486,213800000.0
2008-01-18 04:08:00,1.505,1.50581,1.50466,1.50581,70700000.0
2008-01-18 04:09:00,1.50561,1.50594,1.50535,1.50582,27900000.0
2008-01-18 04:10:00,1.50565,1.50586,1.50499,1.50586,111800000.0
2008-01-18 04:11:00,1.50593,1.50622,1.50575,1.50617,31800000.0
2008-01-18 04:12:00,1.50596,1.50596,1.50566,1.50566,70400000.0
2008-01-18 04:13:00,1.50569,1.50569,1.50429,1.50429,56400000.0
2008-01-18 04:14:00,1.50386,1.50512,1.50373,1.50512,87600000.0
2008-01-18 04:15:00,1.50538,1.50586,1.50525,1.50584,93800001.0
2008-01-18 04:16:00,1.50608,1.50646,1.50573,1.50628,134900000.0
2008-01-18 04:17:00,1.50613,1.50613,1.5054,1.5054,44400000.0
2008-01-18 04:18:00,1.50531,1.50563,1.50526,1.50534,128100000.0
2008-01-18 04:19:00,1.50527,1.5053,1.505,1.50516,86900000.0
2008-01-18 04:20:00,1.50516,1.50533,1.50485,1.50499,163000000.0
2008-01-18 04:21:00,1.50509,1.50513,1.50483,1.50503,39400000.0
2008-01-18 04:22:00,1.50517,1.50557,1.50494,1.50534,67300000.0
2008-01-18 04:23:00,1.50471,1.50471,1.50456,1.50467,45100000.0
2008-01-18 04:24:00,1.50481,1.50499,1.50481,1.50491,145200000.0
2008-01-18 04:25:00,1.50497,1.50545,1.5049,1.50533,196400000.0
2008-01-18 04:26:00,1.50541,1.50541,1.50517,1.50527,116300000.0
2008-01-18 04:27:00,1.50537,1.50561,1.5053,1.50539,54200000.0
2008-01-18 04:28:00,1.50549,1.50559,1.50538,1.50549,68800001.0
2008-01-18 04:29:00,1.5054,1.50568,1.50515,1.50568,94000000.0
2008-01-18 04:30:00,1.50554,1.50598,1.50545,1.50568,64600000.0
2008-01-18 04:31:00,1.5055,1.5058,1.50548,1.50569,30700000.0
2008-01-18 04:32:00,1.50572,1.50572,1.50532,1.50553,24800000.0
2008-01-18 04:33:00,1.50571,1.50588,1.50554,1.50573,45800000.0
2008-01-18 04:34:00,1.50553,1.50553,1.50532,1.50547,40500000.0
2008-01-18 04:35:00,1.5052,1.50547,1.5052,1.5054,81000000.0
2008-01-18 04:36:00,1.5053,1.50562,1.50489,1.50543,144400000.0
2008-01-18 04:37:00,1.50537,1.50552,1.5051,1.5053,136800000.0
2008-01-18 04:38:00,1.50548,1.50555,1.50536,1.50549,54600000.0
2008-01-18 04:39:00,1.50548,1.5056,1.50539,1.50546,62000001.0
2008-01-18 04:40:00,1.50523,1.50555,1.50523,1.50555,44400000.0
2008-01-18 04:41:00,1.50531,1.50551,1.50511,1.50551,57600000.0
2008-01-18 04:42:00,1.50535,1.50549,1.50522,1.50528,56200000.0
2008-01-18 04:43:00,1.50508,1.50508,1.50491,1.50492,75600000.0
2008-01-18 04:44:00,1.50498,1.50537,1.50493,1.50534,51800000.0
2008-01-18 04:45:00,1.5055,1.50567,1.50525,1.50529,45000000.0
2008-01-18 04:46:00,1.5053,1.50585,1.5053,1.50585,42400000.0
2008-01-18 04:47:00,1.50585,1.50618,1.50575,1.5061,71500000.0
2008-01-18 04:48:00,1.50598,1.5063,1.50573,1.5058,59800000.0
2008-01-18 04:49:00,1.50584,1.50606,1.50558,1.50565,48600000.0
2008-01-18 04:50:00,1.50576,1.50603,1.50527,1.50527,38700000.0
2008-01-18 04:51:00,1.50542,1.50574,1.50533,1.50533,23600000.0
2008-01-18 04:52:00,1.50529,1.50596,1.50529,1.50555,30400000.0
2008-01-18 04:53:00,1.50548,1.50607,1.50548,1.50599,34100000.0
2008-01-18 04:54:00,1.50589,1.50589,1.50536,1.50536,40200000.0
2008-01-18 04:55:00,1.50565,1.5061,1.50535,1.5061,47300000.0
2008-01-18 04:56:00,1.50581,1.50588,1.50562,1.50588,57800000.0
2008-01-18 04:57:00,1.5058,1.50625,1.5058,1.50595,43700000.0
2008-01-18 04:58:00,1.50594,1.50594,1.50572,1.50588,22200000.0
2008-01-18 04:59:00,1.50589,1.50612,1.50565,1.50584,157699998.0
2008-01-18 05:00:00,1.50589,1.50622,1.50584,1.50596,172400000.0
2008-01-18 05:01:00,1.50606,1.5062,1.50581,1.50594,26600000.0
2008-01-18 05:02:00,1.50563,1.50578,1.50555,1.50561,269400000.0
2008-01-18 05:03:00,1.5056,1.50594,1.50539,1.50557,161300000.0
2008-01-18 05:04:00,1.50552,1.5057,1.5054,1.5057,189800000.0
2008-01-18 05:05:00,1.50572,1.50577,1.50562,1.50568,148500000.0
2008-01-18 05:06:00,1.50565,1.50573,1.50546,1.50564,163400001.0
2008-01-18 05:07:00,1.50552,1.50585,1.50541,1.50584,294600001.0
2008-01-18 05:08:00,1.50588,1.50593,1.50563,1.50571,335900000.0
2008-01-18 05:09:00,1.50551,1.50611,1.50542,1.50563,183000000.0
2008-01-18 05:10:00,1.50559,1.50581,1.50556,1.50564,232300001.0
2008-01-18 05:11:00,1.50579,1.50588,1.50573,1.50573,122300000.0
2008-01-18 05:12:00,1.50569,1.50569,1.50556,1.50557,107200000.0
2008-01-18 05:13:00,1.5056,1.50583,1.5054,1.50555,209700000.0
2008-01-18 05:14:00,1.50551,1.50554,1.50534,1.50542,217000001.0
2008-01-18 05:15:00,1.50524,1.50565,1.50524,1.50555,163300000.0
2008-01-18 05:16:00,1.50571,1.50571,1.5053,1.50566,176400000.0
2008-01-18 05:17:00,1.50573,1.5059,1.50555,1.5059,161000000.0
2008-01-18 05:18:00,1.50594,1.50595,1.50556,1.50561,268900000.0
2008-01-18 05:19:00,1.50543,1.50576,1.50536,1.50565,260700000.0
2008-01-18 05:20:00,1.50559,1.50599,1.50549,1.50599,258200000.0
2008-01-18 05:21:00,1.506,1.50632,1.50576,1.50584,334700001.0
2008-01-18 05:22:00,1.5056,1.5056,1.50518,1.5054,236100001.0
2008-01-18 05:23:00,1.50513,1.50523,1.50493,1.50515,165800001.0
2008-01-18 05:24:00,1.50515,1.50526,1.50511,1.50511,161400000.0
2008-01-18 05:25:00,1.50538,1.50569,1.50517,1.50524,196900000.0
2008-01-18 05:26:00,1.50519,1.50527,1.50499,1.50512,217200000.0
2008-01-18 05:27:00,1.50534,1.50544,1.50501,1.50529,169300000.0
2008-01-18 05:28:00,1.5052,1.5052,1.50464,1.50514,235000001.0
2008-01-18 05:29:00,1.50512,1.50513,1.50463,1.50486,210900000.0
2008-01-18 05:30:00,1.50498,1.50518,1.50471,1.50489,209100001.0
2008-01-18 05:31:00,1.50502,1.50523,1.50491,1.50507,86000001.0
2008-01-18 05:32:00,1.50519,1.50526,1.50485,1.50512,198200001.0
2008-01-18 05:33:00,1.50523,1.50523,1.50489,1.50492,172800000.0
2008-01-18 05:34:00,1.50514,1.50539,1.50504,1.50512,223000001.0
2008-01-18 05:35:00,1.50498,1.50543,1.50489,1.50511,317600002.0
2008-01-18 05:36:00,1.50496,1.50513,1.50476,1.50489,181800000.0
2008-01-18 05:37:00,1.50487,1.50519,1.50483,1.50496,209000000.0
2008-01-18 05:38:00,1.50502,1.50539,1.50502,1.50527,110700000.0
2008-01-18 05:39:00,1.50556,1.50606,1.50556,1.50591,154500000.0
2008-01-18 05:40:00,1.50583,1.50623,1.50577,1.50582,219700000.0
2008-01-18 05:41:00,1.50622,1.50622,1.50577,1.50582,112900000.0
2008-01-18 05:42:00,1.50583,1.50596,1.50557,1.50557,239100000.0
2008-01-18 05:43:00,1.50542,1.50554,1.50542,1.50546,67800000.0
2008-01-18 05:44:00,1.50549,1.50575,1.50545,1.50556,89400000.0
2008-01-18 05:45:00,1.50543,1.5057,1.50533,1.50543,182400000.0
2008-01-18 05:46:00,1.50549,1.50553,1.5051,1.50528,199400001.0
2008-01-18 05:47:00,1.50539,1.50561,1.50533,1.50561,198900000.0
2008-01-18 05:48:00,1.50551,1.5057,1.50514,1.50514,240600000.0
2008-01-18 05:49:00,1.50513,1.50554,1.50488,1.50514,189400000.0
2008-01-18 05:50:00,1.50511,1.5055,1.50507,1.50509,286500001.0
2008-01-18 05:51:00,1.50498,1.50506,1.50463,1.50476,151200000.0
2008-01-18 05:52:00,1.50477,1.50502,1.50462,1.50502,150700000.0
2008-01-18 05:53:00,1.50499,1.50499,1.50467,1.50467,117700000.0
2008-01-18 05:54:00,1.50483,1.50517,1.50475,1.50488,175100000.0
2008-01-18 05:55:00,1.50473,1.50504,1.50473,1.50497,220700000.0
2008-01-18 05:56:00,1.50515,1.50542,1.50494,1.50494,168100003.0
2008-01-18 05:57:00,1.50496,1.5053,1.50496,1.50523,147800000.0
2008-01-18 05:58:00,1.50524,1.50548,1.50523,1.50542,154300000.0
2008-01-18 05:59:00,1.50549,1.50566,1.50532,1.50549,59900000.0
2008-01-18 06:00:00,1.5055,1.50552,1.50535,1.50552,248499999.0
2008-01-18 06:01:00,1.50542,1.50554,1.50516,1.50531,224200001.0
2008-01-18 06:02:00,1.50549,1.50571,1.50549,1.50563,274800001.0
2008-01-18 06:03:00,1.50562,1.50574,1.50552,1.5056,34500000.0
2008-01-18 06:04:00,1.50557,1.50557,1.50476,1.50492,145300000.0
2008-01-18 06:05:00,1.50483,1.50528,1.50466,1.50528,374100000.0
2008-01-18 06:06:00,1.50553,1.50572,1.5055,1.50567,64100000.0
2008-01-18 06:07:00,1.5057,1.50578,1.50525,1.50525,313900000.0
2008-01-18 06:08:00,1.50514,1.50553,1.50509,1.50553,480700000.0
2008-01-18 06:09:00,1.5055,1.50584,1.50534,1.50541,376300001.0
2008-01-18 06:10:00,1.50543,1.50573,1.50542,1.50557,253300000.0
2008-01-18 06:11:00,1.50554,1.50562,1.50522,1.50547,440600003.0
2008-01-18 06:12:00,1.50542,1.50572,1.50537,1.50549,279100002.0
2008-01-18 06:13:00,1.50551,1.5058,1.50531,1.50556,361000000.0
2008-01-18 06:14:00,1.50553,1.50553,1.50515,1.50523,340500001.0
2008-01-18 06:15:00,1.50523,1.50529,1.50509,1.50512,158300001.0
2008-01-18 06:16:00,1.5051,1.50571,1.5051,1.50526,193400000.0
2008-01-18 06:17:00,1.50521,1.50521,1.50488,1.50488,158300000.0
2008-01-18 06:18:00,1.50506,1.50546,1.50506,1.5053,280700000.0
2008-01-18 06:19:00,1.50534,1.50557,1.50534,1.50555,171800002.0
2008-01-18 06:20:00,1.50571,1.50632,1.50571,1.50631,273500000.0
2008-01-18 06:21:00,1.5064,1.50649,1.50619,1.50631,261400002.0
2008-01-18 06:22:00,1.50632,1.50673,1.50632,1.50646,250700000.0
2008-01-18 06:23:00,1.50647,1.50655,1.50626,1.50633,290100000.0
2008-01-18 06:24:00,1.50627,1.50627,1.50572,1.50587,332900002.0
2008-01-18 06:25:00,1.50566,1.50566,1.50529,1.50529,239300000.0
2008-01-18 06:26:00,1.50519,1.50575,1.50502,1.50521,348100000.0
2008-01-18 06:27:00,1.5051,1.50521,1.50493,1.50498,337800001.0
2008-01-18 06:28:00,1.505,1.50538,1.5049,1.50501,405200001.0
2008-01-18 06:29:00,1.50505,1.50534,1.50497,1.50528,97800000.0
2008-01-18 06:30:00,1.50531,1.50555,1.50529,1.50547,281800001.0
2008-01-18 06:31:00,1.50555,1.50557,1.50534,1.50546,186200000.0
2008-01-18 06:32:00,1.50542,1.50542,1.50515,1.50528,174200000.0
2008-01-18 06:33:00,1.50529,1.50559,1.50524,1.50546,282500000.0
2008-01-18 06:34:00,1.50543,1.5056,1.50531,1.50539,219000002.0
2008-01-18 06:35:00,1.50547,1.50616,1.50547,1.50611,157300000.0
2008-01-18 06:36:00,1.50583,1.50613,1.50568,1.50597,86300001.0
2008-01-18 06:37:00,1.50601,1.50613,1.50601,1.50603,227400000.0
2008-01-18 06:38:00,1.50599,1.506,1.50573,1.50584,128200000.0
2008-01-18 06:39:00,1.5058,1.50613,1.50578,1.50599,66100000.0
2008-01-18 06:40:00,1.50583,1.50583,1.50542,1.50568,141400000.0
2008-01-18 06:41:00,1.50538,1.50547,1.50511,1.50547,162700000.0
2008-01-18 06:42:00,1.50555,1.5056,1.50531,1.50538,308800000.0
2008-01-18 06:43:00,1.5054,1.50542,1.50522,1.5054,124500000.0
2008-01-18 06:44:00,1.50539,1.50547,1.50506,1.50547,318500000.0
2008-01-18 06:45:00,1.50548,1.50556,1.50529,1.50556,212700000.0
2008-01-18 06:46:00,1.50562,1.50566,1.50552,1.50564,219000001.0
2008-01-18 06:47:00,1.50563,1.50579,1.5055,1.50552,206200000.0
2008-01-18 06:48:00,1.50538,1.50554,1.50524,1.50543,358300000.0
2008-01-18 06:49:00,1.50549,1.50576,1.50527,1.50558,215500000.0
2008-01-18 06:50:00,1.50577,1.50583,1.50539,1.50545,343500001.0
2008-01-18 06:51:00,1.50552,1.50567,1.50525,1.50525,229000000.0
2008-01-18 06:52:00,1.50529,1.50544,1.50527,1.50537,244000000.0
2008-01-18 06:53:00,1.50552,1.50584,1.50547,1.50564,230300000.0
2008-01-18 06:54:00,1.50576,1.50576,1.5054,1.50551,391000001.0
2008-01-18 06:55:00,1.50545,1.50556,1.50527,1.50536,330300000.0
2008-01-18 06:56:00,1.50561,1.50579,1.50538,1.50548,290900001.0
2008-01-18 06:57:00,1.50548,1.50616,1.50546,1.50616,77100000.0
2008-01-18 06:58:00,1.50616,1.50619,1.50598,1.50608,207000000.0
2008-01-18 06:59:00,1.50601,1.50608,1.50587,1.50597,299600000.0
2008-01-18 07:00:00,1.50609,1.50609,1.5059,1.5059,141500001.0
2008-01-18 07:01:00,1.50593,1.50685,1.50583,1.50685,259900000.0
2008-01-18 07:02:00,1.50683,1.507,1.50566,1.50623,344800001.0
2008-01-18 07:03:00,1.5059,1.5061,1.50558,1.50558,166200000.0
2008-01-18 07:04:00,1.50553,1.50584,1.50553,1.50569,317300000.0
2008-01-18 07:05:00,1.5056,1.5056,1.50381,1.50391,163100000.0
2008-01-18 07:06:00,1.50403,1.5044,1.50376,1.5044,186200000.0
2008-01-18 07:07:00,1.50436,1.50436,1.50401,1.50423,196500001.0
2008-01-18 07:08:00,1.50408,1.50412,1.50361,1.50363,258700001.0
2008-01-18 07:09:00,1.50382,1.50408,1.50382,1.50408,261200000.0
2008-01-18 07:10:00,1.50417,1.50426,1.50399,1.50415,434000000.0
2008-01-18 07:11:00,1.50419,1.50432,1.50415,1.50421,343600001.0
2008-01-18 07:12:00,1.50411,1.5042,1.50388,1.50398,269300001.0
2008-01-18 07:13:00,1.50404,1.50418,1.50395,1.5041,258600000.0
2008-01-18 07:14:00,1.5041,1.50423,1.50384,1.50394,461700000.0
2008-01-18 07:15:00,1.50406,1.50448,1.50406,1.50437,274500000.0
2008-01-18 07:16:00,1.50451,1.50479,1.5045,1.50467,163900000.0
2008-01-18 07:17:00,1.50459,1.50459,1.50435,1.50442,233400001.0
2008-01-18 07:18:00,1.50445,1.50475,1.50445,1.50457,415400000.0
2008-01-18 07:19:00,1.50478,1.50486,1.50456,1.50476,329900000.0
2008-01-18 07:20:00,1.50465,1.50509,1.50455,1.50491,408300000.0
2008-01-18 07:21:00,1.505,1.50562,1.50496,1.50562,248900001.0
2008-01-18 07:22:00,1.50556,1.5057,1.50546,1.5056,378000001.0
2008-01-18 07:23:00,1.50557,1.50585,1.50554,1.50585,441100001.0
2008-01-18 07:24:00,1.50576,1.5059,1.5057,1.5058,250400000.0
2008-01-18 07:25:00,1.50542,1.50578,1.50477,1.50567,323800000.0
2008-01-18 07:26:00,1.50579,1.50604,1.50579,1.5059,375300002.0
2008-01-18 07:27:00,1.50591,1.50602,1.50561,1.50573,172700000.0
2008-01-18 07:28:00,1.50564,1.50569,1.50537,1.50561,252200000.0
2008-01-18 07:29:00,1.50562,1.50577,1.50527,1.50566,180800000.0
2008-01-18 07:30:00,1.5059,1.50626,1.50579,1.50612,506500000.0
2008-01-18 07:31:00,1.50603,1.50629,1.50603,1.50613,223700000.0
2008-01-18 07:32:00,1.50592,1.50595,1.50541,1.50595,467600002.0
2008-01-18 07:33:00,1.50608,1.50608,1.50473,1.50473,364000000.0
2008-01-18 07:34:00,1.50448,1.50466,1.5044,1.50444,296900000.0
2008-01-18 07:35:00,1.50455,1.50477,1.50442,1.50458,259699998.0
2008-01-18 07:36:00,1.50453,1.50487,1.50453,1.5048,429500000.0
2008-01-18 07:37:00,1.50478,1.50478,1.50415,1.50426,227200001.0
2008-01-18 07:38:00,1.50461,1.50461,1.50412,1.50412,60800000.0
2008-01-18 07:39:00,1.50403,1.50424,1.50379,1.50394,369200001.0
2008-01-18 07:40:00,1.50379,1.50406,1.50355,1.50361,372700002.0
2008-01-18 07:41:00,1.50373,1.50407,1.50368,1.50404,689900004.0
2008-01-18 07:42:00,1.50403,1.50403,1.50332,1.50334,307100001.0
2008-01-18 07:43:00,1.50344,1.50389,1.50332,1.50354,202600000.0
2008-01-18 07:44:00,1.50333,1.50372,1.50333,1.50368,391300002.0
2008-01-18 07:45:00,1.50385,1.50403,1.50368,1.50387,357200000.0
2008-01-18 07:46:00,1.50386,1.50412,1.50383,1.50404,460000000.0
2008-01-18 07:47:00,1.50408,1.50436,1.50399,1.50415,699600001.0
2008-01-18 07:48:00,1.50422,1.50465,1.50417,1.50433,677200001.0
2008-01-18 07:49:00,1.50428,1.50447,1.50418,1.50433,664800000.0
2008-01-18 07:50:00,1.50422,1.50474,1.50422,1.50474,557400000.0
2008-01-18 07:51:00,1.50475,1.50507,1.50461,1.50488,635000003.0
2008-01-18 07:52:00,1.50484,1.50484,1.50445,1.50445,436000002.0
2008-01-18 07:53:00,1.50453,1.50464,1.50418,1.50442,510300001.0
2008-01-18 07:54:00,1.5042,1.50429,1.50388,1.50389,426399999.0
2008-01-18 07:55:00,1.50377,1.50387,1.5036,1.5038,420300000.0
2008-01-18 07:56:00,1.50401,1.50419,1.50386,1.504,620100001.0
2008-01-18 07:57:00,1.50407,1.50442,1.50401,1.50411,534700000.0
2008-01-18 07:58:00,1.50424,1.50475,1.50424,1.50446,689700000.0
2008-01-18 07:59:00,1.50448,1.50466,1.50438,1.5046,533100002.0
2008-01-18 08:00:00,1.50453,1.50453,1.50417,1.50443,379400000.0
2008-01-18 08:01:00,1.50431,1.50471,1.50421,1.50443,467800001.0
2008-01-18 08:02:00,1.50429,1.50447,1.50398,1.50405,214300000.0
2008-01-18 08:03:00,1.5039,1.50391,1.50355,1.50355,439700000.0
2008-01-18 08:04:00,1.50362,1.50388,1.5035,1.50388,357300000.0
2008-01-18 08:05:00,1.50383,1.50409,1.50379,1.50409,290100001.0
2008-01-18 08:06:00,1.50426,1.50457,1.50417,1.50433,665100001.0
2008-01-18 08:07:00,1.50427,1.50427,1.50376,1.50379,454000001.0
2008-01-18 08:08:00,1.50387,1.50401,1.50351,1.50364,414800000.0
2008-01-18 08:09:00,1.50358,1.50383,1.50342,1.50355,466900001.0
2008-01-18 08:10:00,1.5035,1.50394,1.50339,1.50394,525600001.0
2008-01-18 08:11:00,1.50404,1.50409,1.50378,1.50379,228900000.0
2008-01-18 08:12:00,1.50377,1.50378,1.50342,1.5037,404100001.0
2008-01-18 08:13:00,1.50385,1.50396,1.50336,1.5034,194000000.0
2008-01-18 08:14:00,1.50337,1.50355,1.50332,1.50338,97900000.0
2008-01-18 08:15:00,1.50349,1.50405,1.50349,1.50376,268800001.0
2008-01-18 08:16:00,1.50371,1.50371,1.50328,1.50329,274000002.0
2008-01-18 08:17:00,1.5033,1.50335,1.50299,1.50326,298400000.0
2008-01-18 08:18:00,1.5033,1.50344,1.5031,1.5031,212900002.0
2008-01-18 08:19:00,1.5031,1.50349,1.5031,1.50349,292500001.0
2008-01-18 08:20:00,1.50347,1.50355,1.5032,1.50353,281700000.0
2008-01-18 08:21:00,1.50349,1.50374,1.50326,1.50366,518900000.0
2008-01-18 08:22:00,1.50374,1.50429,1.50374,1.50406,284900000.0
2008-01-18 08:23:00,1.50425,1.50449,1.50403,1.50433,233200000.0
2008-01-18 08:24:00,1.50448,1.50488,1.50442,1.50473,574399998.0
2008-01-18 08:25:00,1.50471,1.50495,1.50471,1.50476,606200000.0
2008-01-18 08:26:00,1.50473,1.50483,1.50453,1.50474,311500000.0
2008-01-18 08:27:00,1.5046,1.5048,1.50454,1.50466,439800004.0
2008-01-18 08:28:00,1.50462,1.50474,1.50431,1.50442,596200000.0
2008-01-18 08:29:00,1.50426,1.50451,1.50409,1.50419,429300001.0
2008-01-18 08:30:00,1.50446,1.50457,1.50435,1.50447,423800001.0
2008-01-18 08:31:00,1.50445,1.50445,1.50398,1.50412,257200000.0
2008-01-18 08:32:00,1.5041,1.50439,1.50405,1.50437,251100000.0
2008-01-18 08:33:00,1.50443,1.50488,1.50443,1.50483,181000000.0
2008-01-18 08:34:00,1.50493,1.50493,1.50444,1.50453,649200001.0
2008-01-18 08:35:00,1.50477,1.50541,1.50477,1.50527,507100001.0
2008-01-18 08:36:00,1.50545,1.50545,1.50468,1.5054,425700001.0
2008-01-18 08:37:00,1.50508,1.50508,1.50462,1.50465,321600003.0
2008-01-18 08:38:00,1.50463,1.50494,1.50451,1.50474,358300002.0
2008-01-18 08:39:00,1.50478,1.50522,1.50472,1.50522,525900000.0
2008-01-18 08:40:00,1.50485,1.50534,1.50485,1.5051,318700000.0
2008-01-18 08:41:00,1.50534,1.50568,1.50525,1.50531,434800001.0
2008-01-18 08:42:00,1.50531,1.50562,1.50516,1.50531,423900000.0
2008-01-18 08:43:00,1.50521,1.50541,1.50503,1.50504,292000001.0
2008-01-18 08:44:00,1.50517,1.50535,1.50456,1.50456,480000002.0
2008-01-18 08:45:00,1.5044,1.50452,1.5039,1.50412,664400002.0
2008-01-18 08:46:00,1.50401,1.50411,1.50377,1.504,800500000.0
2008-01-18 08:47:00,1.50389,1.50403,1.50352,1.50365,533800001.0
2008-01-18 08:48:00,1.50354,1.50393,1.50343,1.50391,390200002.0
2008-01-18 08:49:00,1.50391,1.50416,1.50385,1.50396,530500000.0
2008-01-18 08:50:00,1.50406,1.50406,1.50328,1.50362,497000000.0
2008-01-18 08:51:00,1.50361,1.50375,1.50324,1.50339,533900000.0
2008-01-18 08:52:00,1.50357,1.50381,1.50338,1.5034,548300000.0
2008-01-18 08:53:00,1.50346,1.50381,1.50342,1.50362,530000001.0
2008-01-18 08:54:00,1.50363,1.50372,1.50336,1.50348,637700000.0
2008-01-18 08:55:00,1.50374,1.50402,1.50355,1.50387,554600002.0
2008-01-18 08:56:00,1.50376,1.50398,1.50355,1.50359,607100002.0
2008-01-18 08:57:00,1.50359,1.50412,1.50359,1.50395,484600000.0
2008-01-18 08:58:00,1.50421,1.50424,1.5033,1.50333,481000002.0
2008-01-18 08:59:00,1.50314,1.50314,1.50251,1.50251,322400000.0
2008-01-18 09:00:00,1.50245,1.50261,1.50187,1.50187,488600000.0
2008-01-18 09:01:00,1.50179,1.50209,1.50165,1.50207,386600001.0
2008-01-18 09:02:00,1.50216,1.50246,1.50202,1.50237,685900001.0
2008-01-18 09:03:00,1.50258,1.50299,1.50244,1.5029,607300002.0
2008-01-18 09:04:00,1.50305,1.50343,1.50292,1.50319,589500002.0
2008-01-18 09:05:00,1.50322,1.50377,1.50322,1.50369,575800001.0
2008-01-18 09:06:00,1.50344,1.50377,1.50338,1.50367,558300001.0
2008-01-18 09:07:00,1.50399,1.50405,1.50373,1.50382,274800000.0
2008-01-18 09:08:00,1.50378,1.50381,1.50344,1.50351,296800001.0
2008-01-18 09:09:00,1.50361,1.50384,1.50358,1.50364,286600000.0
2008-01-18 09:10:00,1.50362,1.50385,1.50341,1.50357,368499999.0
2008-01-18 09:11:00,1.50344,1.50365,1.50325,1.50334,609300002.0
2008-01-18 09:12:00,1.50345,1.5038,1.5034,1.50353,477700002.0
2008-01-18 09:13:00,1.50364,1.50387,1.50339,1.50354,520600003.0
2008-01-18 09:14:00,1.50357,1.50357,1.50326,1.50346,328000001.0
2008-01-18 09:15:00,1.50347,1.50356,1.50316,1.50346,502000000.0
2008-01-18 09:16:00,1.50345,1.50365,1.50324,1.50346,544600002.0
2008-01-18 09:17:00,1.5035,1.50375,1.50347,1.50356,589600002.0
2008-01-18 09:18:00,1.50352,1.50375,1.50348,1.50354,190100000.0
2008-01-18 09:19:00,1.50375,1.50394,1.50344,1.50344,478100003.0
2008-01-18 09:20:00,1.50329,1.50343,1.5032,1.50327,318100001.0
2008-01-18 09:21:00,1.50327,1.50327,1.50292,1.50309,325500000.0
2008-01-18 09:22:00,1.50346,1.50355,1.50311,1.50336,297600001.0
2008-01-18 09:23:00,1.50335,1.50345,1.50321,1.50345,391600000.0
2008-01-18 09:24:00,1.50312,1.50312,1.50282,1.50289,328500001.0
2008-01-18 09:25:00,1.50277,1.5028,1.50251,1.5028,495700001.0
2008-01-18 09:26:00,1.50303,1.50319,1.5029,1.50304,537600001.0
2008-01-18 09:27:00,1.50302,1.5032,1.50293,1.50294,388999999.0
2008-01-18 09:28:00,1.50294,1.50311,1.50274,1.50308,489300000.0
2008-01-18 09:29:00,1.50303,1.50317,1.5028,1.50316,481500001.0
2008-01-18 09:30:00,1.50301,1.50318,1.50283,1.50283,645800000.0
2008-01-18 09:31:00,1.50276,1.50304,1.50248,1.5027,398300001.0
2008-01-18 09:32:00,1.5026,1.50262,1.50232,1.50255,357700000.0
2008-01-18 09:33:00,1.50246,1.50257,1.50167,1.50202,270200000.0
2008-01-18 09:34:00,1.50194,1.50208,1.50167,1.5019,388600000.0
2008-01-18 09:35:00,1.50197,1.50229,1.50194,1.50211,257800001.0
2008-01-18 09:36:00,1.50208,1.50209,1.50179,1.50188,428400001.0
2008-01-18 09:37:00,1.50199,1.50219,1.5019,1.5021,394800002.0
2008-01-18 09:38:00,1.50194,1.50218,1.50178,1.50186,345700001.0
2008-01-18 09:39:00,1.50196,1.50241,1.50189,1.50228,403800000.0
2008-01-18 09:40:00,1.50234,1.50268,1.50233,1.50268,400600002.0
2008-01-18 09:41:00,1.50276,1.50276,1.50242,1.50254,522500002.0
2008-01-18 09:42:00,1.50255,1.50278,1.50248,1.50278,490300002.0
2008-01-18 09:43:00,1.50272,1.50311,1.50261,1.50311,328200003.0
2008-01-18 09:44:00,1.50302,1.50302,1.50247,1.50251,455400000.0
2008-01-18 09:45:00,1.50265,1.50286,1.50247,1.50276,609800002.0
2008-01-18 09:46:00,1.50277,1.50314,1.50277,1.50312,273400000.0
2008-01-18 09:47:00,1.50318,1.50324,1.50289,1.50316,366600001.0
2008-01-18 09:48:00,1.50343,1.50387,1.50343,1.5038,392000001.0
2008-01-18 09:49:00,1.50383,1.50393,1.50364,1.5037,591500000.0
2008-01-18 09:50:00,1.50385,1.504,1.50367,1.50386,537200000.0
2008-01-18 09:51:00,1.50379,1.50398,1.50341,1.50341,494800000.0
2008-01-18 09:52:00,1.50332,1.50358,1.50314,1.50348,468600000.0
2008-01-18 09:53:00,1.50339,1.50357,1.50337,1.50348,369800000.0
2008-01-18 09:54:00,1.50351,1.50363,1.50328,1.50347,588000003.0
2008-01-18 09:55:00,1.50363,1.50381,1.50346,1.50359,585400002.0
2008-01-18 09:56:00,1.50365,1.50447,1.50365,1.504,385800000.0
2008-01-18 09:57:00,1.50401,1.50437,1.50401,1.50425,536600000.0
2008-01-18 09:58:00,1.50389,1.50412,1.50374,1.50387,718900002.0
2008-01-18 09:59:00,1.50378,1.50391,1.50331,1.50354,732500000.0
2008-01-18 10:00:00,1.50357,1.50362,1.50339,1.50341,260000002.0
2008-01-18 10:01:00,1.50327,1.50349,1.50243,1.50248,674300004.0
2008-01-18 10:02:00,1.50263,1.50406,1.50263,1.50373,587400000.0
2008-01-18 10:03:00,1.50342,1.50373,1.5022,1.50245,422800000.0
2008-01-18 10:04:00,1.50229,1.50283,1.50222,1.50251,376900001.0
2008-01-18 10:05:00,1.50238,1.50281,1.50235,1.50281,347800000.0
2008-01-18 10:06:00,1.50323,1.50342,1.50299,1.50308,517600001.0
2008-01-18 10:07:00,1.50289,1.50289,1.50234,1.50267,491300000.0
2008-01-18 10:08:00,1.50259,1.50278,1.50221,1.50221,515800003.0
2008-01-18 10:09:00,1.50234,1.50287,1.50226,1.50287,564799999.0
2008-01-18 10:10:00,1.50311,1.50412,1.50295,1.50381,344399999.0
2008-01-18 10:11:00,1.50422,1.50449,1.50387,1.50404,431000003.0
2008-01-18 10:12:00,1.50373,1.50402,1.5037,1.5038,422700001.0
2008-01-18 10:13:00,1.50362,1.50401,1.50349,1.50401,529600000.0
2008-01-18 10:14:00,1.50397,1.50397,1.50322,1.50353,571200002.0
2008-01-18 10:15:00,1.50357,1.5037,1.50316,1.50357,382200002.0
2008-01-18 10:16:00,1.50373,1.5041,1.50346,1.50403,415400003.0
2008-01-18 10:17:00,1.50397,1.50402,1.50318,1.50341,355700001.0
2008-01-18 10:18:00,1.50324,1.5034,1.50298,1.503,375100001.0
2008-01-18 10:19:00,1.50317,1.50326,1.50299,1.50301,337600001.0
2008-01-18 10:20:00,1.50336,1.50337,1.50289,1.50321,622400004.0
2008-01-18 10:21:00,1.50322,1.50333,1.50295,1.50295,376500001.0
2008-01-18 10:22:00,1.50308,1.50345,1.503,1.50339,346100000.0
2008-01-18 10:23:00,1.50348,1.50394,1.5034,1.50382,484500001.0
2008-01-18 10:24:00,1.50393,1.50413,1.50372,1.50398,430200000.0
2008-01-18 10:25:00,1.50415,1.50458,1.50415,1.50458,390500001.0
2008-01-18 10:26:00,1.50444,1.50444,1.50391,1.50407,530500002.0
2008-01-18 10:27:00,1.50403,1.50429,1.5039,1.5042,520900003.0
2008-01-18 10:28:00,1.50443,1.50496,1.50422,1.5044,616200001.0
2008-01-18 10:29:00,1.50421,1.50421,1.50366,1.50406,552300000.0
2008-01-18 10:30:00,1.50407,1.50428,1.50377,1.50408,656499999.0
2008-01-18 10:31:00,1.50408,1.50433,1.50392,1.50405,593500001.0
2008-01-18 10:32:00,1.50397,1.50414,1.50378,1.50379,547900000.0
2008-01-18 10:33:00,1.50396,1.50405,1.50365,1.50405,406900001.0
2008-01-18 10:34:00,1.50397,1.5043,1.50306,1.50357,388300000.0
2008-01-18 10:35:00,1.50357,1.50378,1.50323,1.50323,502200001.0
2008-01-18 10:36:00,1.50317,1.50342,1.50302,1.50326,523600000.0
2008-01-18 10:37:00,1.50344,1.50392,1.50344,1.50373,567000001.0
2008-01-18 10:38:00,1.50365,1.50385,1.50345,1.50359,480100001.0
2008-01-18 10:39:00,1.50369,1.50407,1.50353,1.50367,413500000.0
2008-01-18 10:40:00,1.50361,1.5038,1.50338,1.5038,324400000.0
2008-01-18 10:41:00,1.504,1.50418,1.50379,1.50408,697900003.0
2008-01-18 10:42:00,1.50405,1.5043,1.50396,1.50416,458900000.0
2008-01-18 10:43:00,1.50427,1.50443,1.50412,1.50416,474100000.0
2008-01-18 10:44:00,1.50438,1.50461,1.50401,1.50438,527600001.0
2008-01-18 10:45:00,1.50447,1.50459,1.5043,1.50443,580600002.0
2008-01-18 10:46:00,1.50435,1.50441,1.5041,1.50431,276400000.0
2008-01-18 10:47:00,1.50439,1.50476,1.50423,1.50439,396300001.0
2008-01-18 10:48:00,1.50442,1.50459,1.50411,1.50445,476299999.0
2008-01-18 10:49:00,1.5043,1.50452,1.50422,1.50446,343600000.0
2008-01-18 10:50:00,1.50452,1.50483,1.50437,1.5046,618200002.0
2008-01-18 10:51:00,1.50431,1.50507,1.50431,1.50507,472800000.0
2008-01-18 10:52:00,1.50514,1.50514,1.50457,1.50467,332100000.0
2008-01-18 10:53:00,1.5045,1.50454,1.50381,1.50381,396200001.0
2008-01-18 10:54:00,1.50384,1.50389,1.50351,1.50371,438900002.0
2008-01-18 10:55:00,1.50381,1.50412,1.50372,1.50396,462300000.0
2008-01-18 10:56:00,1.50405,1.50435,1.50379,1.50407,470500000.0
2008-01-18 10:57:00,1.50406,1.50414,1.5039,1.50399,348700001.0
2008-01-18 10:58:00,1.50408,1.50418,1.50388,1.50408,429300001.0
2008-01-18 10:59:00,1.504,1.50411,1.50362,1.50391,806700000.0
2008-01-18 11:00:00,1.50398,1.50423,1.50335,1.50395,478100000.0
2008-01-18 11:01:00,1.50401,1.50431,1.5036,1.50431,614000003.0
2008-01-18 11:02:00,1.50437,1.50458,1.50429,1.50432,495500001.0
2008-01-18 11:03:00,1.50414,1.50417,1.50318,1.50318,337300000.0
2008-01-18 11:04:00,1.50314,1.50338,1.50286,1.50304,522200002.0
2008-01-18 11:05:00,1.50299,1.5033,1.50283,1.50305,506900001.0
2008-01-18 11:06:00,1.50308,1.50325,1.50297,1.50307,622100000.0
2008-01-18 11:07:00,1.503,1.5031,1.50271,1.50291,248600000.0
2008-01-18 11:08:00,1.50301,1.50301,1.50227,1.50227,347600000.0
2008-01-18 11:09:00,1.50217,1.50308,1.50217,1.50262,364000000.0
2008-01-18 11:10:00,1.50273,1.50281,1.5025,1.50269,465000001.0
2008-01-18 11:11:00,1.50255,1.50261,1.50218,1.50227,503700002.0
2008-01-18 11:12:00,1.50229,1.50251,1.50223,1.50251,560300001.0
2008-01-18 11:13:00,1.50318,1.50318,1.50231,1.50251,409900001.0
2008-01-18 11:14:00,1.50261,1.5032,1.50253,1.50275,490600000.0
2008-01-18 11:15:00,1.50289,1.50323,1.50267,1.50293,526700004.0
2008-01-18 11:16:00,1.50303,1.50306,1.50256,1.50306,478300003.0
2008-01-18 11:17:00,1.50312,1.50344,1.50297,1.50304,415100001.0
2008-01-18 11:18:00,1.5031,1.50345,1.50301,1.50314,374800001.0
2008-01-18 11:19:00,1.50305,1.50353,1.50305,1.50344,341100000.0
2008-01-18 11:20:00,1.50332,1.50336,1.50289,1.50289,542500000.0
2008-01-18 11:21:00,1.5029,1.5029,1.50239,1.50239,589299999.0
2008-01-18 11:22:00,1.50252,1.50301,1.50229,1.50268,610800002.0
2008-01-18 11:23:00,1.50283,1.50303,1.50274,1.5029,517700001.0
2008-01-18 11:24:00,1.50279,1.50306,1.50279,1.50292,511100002.0
2008-01-18 11:25:00,1.50299,1.50312,1.50285,1.50301,357000000.0
2008-01-18 11:26:00,1.50293,1.50303,1.50262,1.50287,529100001.0
2008-01-18 11:27:00,1.50297,1.50363,1.50288,1.5034,555900001.0
2008-01-18 11:28:00,1.5034,1.50381,1.50324,1.50352,360000000.0
2008-01-18 11:29:00,1.50362,1.50364,1.50333,1.50364,513800002.0
2008-01-18 11:30:00,1.50377,1.50408,1.50335,1.50362,451100001.0
2008-01-18 11:31:00,1.5036,1.50423,1.50345,1.50414,577800000.0
2008-01-18 11:32:00,1.50423,1.50481,1.50423,1.50464,475400002.0
2008-01-18 11:33:00,1.50462,1.50493,1.50461,1.50493,524300002.0
2008-01-18 11:34:00,1.50474,1.50482,1.50435,1.50456,585000001.0
2008-01-18 11:35:00,1.50522,1.50549,1.50517,1.50539,553000002.0
2008-01-18 11:36:00,1.5053,1.50553,1.5053,1.50533,457800000.0
2008-01-18 11:37:00,1.50526,1.50565,1.5051,1.5051,497400001.0
2008-01-18 11:38:00,1.50475,1.50476,1.5039,1.50411,505700000.0
2008-01-18 11:39:00,1.50415,1.5048,1.50384,1.50427,638500001.0
2008-01-18 11:40:00,1.50412,1.50439,1.50378,1.50408,677400001.0
2008-01-18 11:41:00,1.5041,1.50439,1.50385,1.50386,739400004.0
2008-01-18 11:42:00,1.5038,1.50388,1.50334,1.50349,541600000.0
2008-01-18 11:43:00,1.50363,1.50383,1.50287,1.50287,528100002.0
2008-01-18 11:44:00,1.503,1.50319,1.50278,1.50308,576400000.0
2008-01-18 11:45:00,1.50307,1.50385,1.50307,1.50383,537100001.0
2008-01-18 11:46:00,1.50385,1.50385,1.50356,1.50375,495800000.0
2008-01-18 11:47:00,1.50367,1.50367,1.50285,1.50289,469000002.0
2008-01-18 11:48:00,1.50284,1.50293,1.50262,1.50274,541500002.0
2008-01-18 11:49:00,1.50285,1.50285,1.50173,1.50194,418200000.0
2008-01-18 11:50:00,1.50179,1.50208,1.50161,1.50208,502800003.0
2008-01-18 11:51:00,1.50231,1.50276,1.50186,1.5019,187600003.0
2008-01-18 11:52:00,1.50183,1.50212,1.50174,1.50189,242700000.0
2008-01-18 11:53:00,1.50181,1.50217,1.50176,1.50183,193600000.0
2008-01-18 11:54:00,1.50181,1.50224,1.50172,1.50209,354400000.0
2008-01-18 11:55:00,1.50211,1.50213,1.50178,1.50178,499100001.0
2008-01-18 11:56:00,1.50165,1.50189,1.50126,1.50126,395700000.0
2008-01-18 11:57:00,1.50121,1.50132,1.50084,1.50094,565200000.0
2008-01-18 11:58:00,1.50105,1.50135,1.50086,1.50086,451300000.0
2008-01-18 11:59:00,1.50088,1.50105,1.50054,1.50057,449800000.0
2008-01-18 12:00:00,1.50068,1.5015,1.5005,1.50123,583800001.0
2008-01-18 12:01:00,1.50139,1.5016,1.50116,1.50157,415100000.0
2008-01-18 12:02:00,1.50167,1.50176,1.50131,1.50176,333200000.0
2008-01-18 12:03:00,1.50197,1.50228,1.50191,1.50217,401600002.0
2008-01-18 12:04:00,1.50212,1.50243,1.50178,1.50208,436000001.0
2008-01-18 12:05:00,1.5021,1.50216,1.50177,1.50208,370100000.0
2008-01-18 12:06:00,1.50207,1.50215,1.5017,1.5018,352600001.0
2008-01-18 12:07:00,1.50184,1.50199,1.50139,1.50166,411600000.0
2008-01-18 12:08:00,1.50164,1.50193,1.50153,1.50155,489100000.0
2008-01-18 12:09:00,1.50154,1.50154,1.50114,1.50146,379700000.0
2008-01-18 12:10:00,1.50149,1.50163,1.50133,1.5015,322500001.0
2008-01-18 12:11:00,1.50161,1.50187,1.50145,1.50157,300200000.0
2008-01-18 12:12:00,1.50146,1.50146,1.50087,1.50097,232200000.0
2008-01-18 12:13:00,1.50085,1.50092,1.50057,1.50087,524100001.0
2008-01-18 12:14:00,1.50102,1.50124,1.50083,1.50124,618900001.0
2008-01-18 12:15:00,1.50112,1.50128,1.50095,1.50114,244700000.0
2008-01-18 12:16:00,1.50101,1.50123,1.5009,1.5011,348100000.0
2008-01-18 12:17:00,1.50117,1.50121,1.50076,1.50076,181400000.0
2008-01-18 12:18:00,1.50064,1.50071,1.5003,1.5003,269600001.0
2008-01-18 12:19:00,1.50032,1.50072,1.50025,1.5007,455000003.0
2008-01-18 12:20:00,1.50078,1.50098,1.50028,1.50028,407800001.0
2008-01-18 12:21:00,1.5003,1.5014,1.5003,1.5014,377700000.0
2008-01-18 12:22:00,1.50138,1.50186,1.50089,1.50172,320600002.0
2008-01-18 12:23:00,1.50156,1.50173,1.50106,1.50117,363600001.0
2008-01-18 12:24:00,1.50094,1.50124,1.50077,1.50092,541400000.0
2008-01-18 12:25:00,1.50091,1.50116,1.50086,1.50107,364200000.0
2008-01-18 12:26:00,1.50092,1.50119,1.50089,1.50118,484900000.0
2008-01-18 12:27:00,1.50133,1.5014,1.50097,1.50106,457800002.0
2008-01-18 12:28:00,1.50122,1.50158,1.50101,1.5012,528300000.0
2008-01-18 12:29:00,1.50114,1.50142,1.50084,1.50142,655700000.0
2008-01-18 12:30:00,1.50148,1.50195,1.50143,1.50178,525200000.0
2008-01-18 12:31:00,1.50181,1.50198,1.50115,1.5015,717800001.0
2008-01-18 12:32:00,1.50158,1.50184,1.50149,1.50158,709500003.0
2008-01-18 12:33:00,1.50169,1.50174,1.50146,1.50163,664400003.0
2008-01-18 12:34:00,1.50154,1.50179,1.50139,1.50157,581900000.0
2008-01-18 12:35:00,1.50163,1.50177,1.50129,1.50151,544100001.0
2008-01-18 12:36:00,1.50139,1.50142,1.50107,1.50123,398800001.0
2008-01-18 12:37:00,1.5011,1.50124,1.501,1.50113,519900000.0
2008-01-18 12:38:00,1.50096,1.50131,1.50092,1.50105,657000002.0
2008-01-18 12:39:00,1.50112,1.5012,1.50084,1.5012,466900000.0
2008-01-18 12:40:00,1.50118,1.50126,1.50097,1.50124,485800001.0
2008-01-18 12:41:00,1.50121,1.50137,1.50109,1.50119,225400000.0
2008-01-18 12:42:00,1.50107,1.50163,1.50096,1.50138,338600000.0
2008-01-18 12:43:00,1.50145,1.50154,1.50126,1.50138,416700001.0
2008-01-18 12:44:00,1.50131,1.50148,1.50108,1.50108,420600000.0
2008-01-18 12:45:00,1.5012,1.5014,1.50075,1.50134,483100002.0
2008-01-18 12:46:00,1.50142,1.50159,1.50138,1.5014,428300001.0
2008-01-18 12:47:00,1.50142,1.50157,1.50138,1.50155,379900001.0
2008-01-18 12:48:00,1.5017,1.50172,1.50143,1.50152,465500001.0
2008-01-18 12:49:00,1.50151,1.50152,1.5011,1.50121,527100000.0
2008-01-18 12:50:00,1.50112,1.50142,1.50103,1.50132,484500000.0
2008-01-18 12:51:00,1.50129,1.50155,1.50103,1.50111,422600001.0
2008-01-18 12:52:00,1.50122,1.50148,1.50122,1.50136,322900001.0
2008-01-18 12:53:00,1.50139,1.50159,1.50124,1.50132,268700001.0
2008-01-18 12:54:00,1.5012,1.50127,1.50102,1.50102,374600000.0
2008-01-18 12:55:00,1.50096,1.50109,1.5008,1.50099,444100001.0
2008-01-18 12:56:00,1.50123,1.50154,1.50114,1.50129,405600001.0
2008-01-18 12:57:00,1.50122,1.50152,1.50105,1.50111,462400001.0
2008-01-18 12:58:00,1.50106,1.50131,1.50101,1.50114,323100000.0
2008-01-18 12:59:00,1.50118,1.50148,1.50114,1.50138,778400005.0
2008-01-18 13:00:00,1.50154,1.50182,1.50128,1.50182,247700001.0
2008-01-18 13:01:00,1.50175,1.50181,1.50097,1.50107,363900000.0
2008-01-18 13:02:00,1.50111,1.50201,1.50111,1.50201,368100000.0
2008-01-18 13:03:00,1.50215,1.50281,1.50215,1.50281,426200000.0
2008-01-18 13:04:00,1.50302,1.5034,1.5027,1.50298,234400000.0
2008-01-18 13:05:00,1.50287,1.50296,1.50251,1.50282,128400000.0
2008-01-18 13:06:00,1.50297,1.50358,1.50297,1.50319,379600000.0
2008-01-18 13:07:00,1.50314,1.50325,1.50275,1.50302,356000001.0
2008-01-18 13:08:00,1.50304,1.50334,1.5026,1.50306,186100001.0
2008-01-18 13:09:00,1.50292,1.50324,1.5024,1.50259,384800000.0
2008-01-18 13:10:00,1.50257,1.50275,1.50237,1.5027,117600000.0
2008-01-18 13:11:00,1.50272,1.50315,1.50264,1.50274,406800000.0
2008-01-18 13:12:00,1.50283,1.50329,1.50275,1.50325,331800000.0
2008-01-18 13:13:00,1.50313,1.50323,1.50278,1.50302,321600002.0
2008-01-18 13:14:00,1.50306,1.50326,1.50305,1.5032,375900001.0
2008-01-18 13:15:00,1.50341,1.50341,1.50211,1.50232,390000000.0
2008-01-18 13:16:00,1.50258,1.50258,1.50153,1.50156,130900000.0
2008-01-18 13:17:00,1.50149,1.50154,1.50125,1.50125,128599999.0
2008-01-18 13:18:00,1.50126,1.50143,1.50102,1.5011,289100000.0
2008-01-18 13:19:00,1.50122,1.5014,1.50107,1.5013,281600000.0
2008-01-18 13:20:00,1.50143,1.50155,1.50133,1.50148,186400000.0
2008-01-18 13:21:00,1.50147,1.50185,1.5012,1.5018,198100000.0
2008-01-18 13:22:00,1.5018,1.50187,1.50154,1.50183,268200000.0
2008-01-18 13:23:00,1.5017,1.50181,1.50161,1.50161,264500002.0
2008-01-18 13:24:00,1.50165,1.50203,1.50165,1.5018,264400002.0
2008-01-18 13:25:00,1.50173,1.50176,1.50139,1.5014,159300000.0
2008-01-18 13:26:00,1.50136,1.50162,1.50128,1.5016,224500000.0
2008-01-18 13:27:00,1.50164,1.50177,1.50151,1.50158,318500002.0
2008-01-18 13:28:00,1.50144,1.50162,1.50126,1.50162,561500002.0
2008-01-18 13:29:00,1.50178,1.50185,1.50147,1.50153,575000000.0
2008-01-18 13:30:00,1.50154,1.50174,1.50145,1.50154,565700000.0
2008-01-18 13:31:00,1.5016,1.5018,1.50144,1.50152,558700000.0
2008-01-18 13:32:00,1.50141,1.50151,1.50069,1.50099,192800000.0
2008-01-18 13:33:00,1.50088,1.50122,1.50076,1.50079,374500001.0
2008-01-18 13:34:00,1.50071,1.50097,1.50057,1.50086,345800003.0
2008-01-18 13:35:00,1.50098,1.50113,1.50052,1.50098,389200001.0
2008-01-18 13:36:00,1.50107,1.50112,1.50064,1.5007,444100001.0
2008-01-18 13:37:00,1.50074,1.50129,1.5007,1.50128,441100000.0
2008-01-18 13:38:00,1.50124,1.50129,1.50105,1.50107,417600000.0
2008-01-18 13:39:00,1.50098,1.50098,1.50009,1.50009,263900001.0
2008-01-18 13:40:00,1.49987,1.50044,1.49987,1.50005,375100000.0
2008-01-18 13:41:00,1.50037,1.50061,1.50014,1.50036,277800002.0
2008-01-18 13:42:00,1.50042,1.5007,1.50042,1.5006,176300000.0
2008-01-18 13:43:00,1.50072,1.50072,1.50031,1.50061,112000000.0
2008-01-18 13:44:00,1.50056,1.50084,1.50056,1.50078,276800002.0
2008-01-18 13:45:00,1.50079,1.50114,1.50074,1.50078,461000000.0
2008-01-18 13:46:00,1.50084,1.50157,1.50084,1.5013,493099998.0
2008-01-18 13:47:00,1.50119,1.5014,1.50098,1.50122,536500003.0
2008-01-18 13:48:00,1.50108,1.50108,1.4995,1.49976,210800000.0
2008-01-18 13:49:00,1.49986,1.50009,1.49975,1.50009,211500001.0
2008-01-18 13:50:00,1.50018,1.50029,1.49996,1.50018,301300000.0
2008-01-18 13:51:00,1.50026,1.50033,1.5002,1.50033,277700002.0
2008-01-18 13:52:00,1.50079,1.50093,1.50057,1.50083,405900001.0
2008-01-18 13:53:00,1.50096,1.50145,1.50061,1.50108,486900002.0
2008-01-18 13:54:00,1.50124,1.50169,1.50118,1.50121,441399999.0
2008-01-18 13:55:00,1.5013,1.50166,1.50105,1.50125,371600000.0
2008-01-18 13:56:00,1.50139,1.5014,1.501,1.50116,377700001.0
2008-01-18 13:57:00,1.50104,1.50106,1.50046,1.5007,332400000.0
2008-01-18 13:58:00,1.50054,1.50054,1.50011,1.50037,229600000.0
2008-01-18 13:59:00,1.50022,1.50034,1.49985,1.50029,388500001.0
2008-01-18 14:00:00,1.5003,1.50083,1.5003,1.50083,353900000.0
2008-01-18 14:01:00,1.50067,1.50104,1.50067,1.50104,396100001.0
2008-01-18 14:02:00,1.50118,1.5018,1.50118,1.50145,324000000.0
2008-01-18 14:03:00,1.50161,1.50254,1.50156,1.50251,438300000.0
2008-01-18 14:04:00,1.50261,1.50299,1.50227,1.50268,394200000.0
2008-01-18 14:05:00,1.50287,1.50334,1.50287,1.50293,400100000.0
2008-01-18 14:06:00,1.50301,1.50302,1.50267,1.50268,358500001.0
2008-01-18 14:07:00,1.50281,1.503,1.5026,1.50278,364700003.0
2008-01-18 14:08:00,1.50276,1.50302,1.50264,1.50269,352600000.0
2008-01-18 14:09:00,1.50275,1.50375,1.50233,1.50233,166100001.0
2008-01-18 14:10:00,1.5022,1.5026,1.50152,1.50226,252700000.0
2008-01-18 14:11:00,1.50219,1.50226,1.50202,1.50202,113800000.0
2008-01-18 14:12:00,1.50187,1.50204,1.50171,1.50182,243900000.0
2008-01-18 14:13:00,1.50192,1.50192,1.50117,1.50145,181899999.0
2008-01-18 14:14:00,1.50137,1.50146,1.50126,1.50141,272600000.0
2008-01-18 14:15:00,1.50128,1.50139,1.50095,1.50126,342000001.0
2008-01-18 14:16:00,1.50119,1.50119,1.50071,1.50075,171500000.0
2008-01-18 14:17:00,1.50069,1.50069,1.50031,1.5004,638000000.0
2008-01-18 14:18:00,1.50055,1.50063,1.50029,1.50044,427799999.0
2008-01-18 14:19:00,1.50032,1.50073,1.50026,1.50049,415200002.0
2008-01-18 14:20:00,1.50059,1.50074,1.50042,1.50072,202100000.0
2008-01-18 14:21:00,1.50072,1.50102,1.50058,1.50058,328300000.0
2008-01-18 14:22:00,1.50059,1.50066,1.50033,1.50052,656900005.0
2008-01-18 14:23:00,1.50051,1.50053,1.50024,1.50024,175200001.0
2008-01-18 14:24:00,1.50053,1.50077,1.50041,1.50049,389400000.0
2008-01-18 14:25:00,1.50055,1.50106,1.50054,1.50075,547600002.0
2008-01-18 14:26:00,1.50095,1.50107,1.50074,1.50093,605300001.0
2008-01-18 14:27:00,1.50108,1.50165,1.50099,1.50159,442700001.0
2008-01-18 14:28:00,1.50161,1.50164,1.5009,1.50164,52100000.0
2008-01-18 14:29:00,1.50162,1.50208,1.50137,1.50208,46800000.0
2008-01-18 14:30:00,1.50208,1.5026,1.50199,1.5026,49200000.0
2008-01-18 14:31:00,1.50231,1.50271,1.50231,1.50232,36500000.0
2008-01-18 14:32:00,1.50217,1.50217,1.50178,1.50183,25800000.0
2008-01-18 14:33:00,1.50155,1.50155,1.50119,1.5014,37800001.0
2008-01-18 14:34:00,1.50112,1.50127,1.50075,1.501,30400000.0
2008-01-18 14:35:00,1.5009,1.5009,1.50016,1.50016,30600000.0
2008-01-18 14:36:00,1.50002,1.50002,1.49902,1.49902,35800000.0
2008-01-18 14:37:00,1.49941,1.49984,1.49932,1.49984,26200000.0
2008-01-18 14:38:00,1.49998,1.49998,1.49919,1.4998,42800000.0
2008-01-18 14:39:00,1.49983,1.5002,1.4997,1.5002,37500000.0
2008-01-18 14:40:00,1.50018,1.50142,1.50018,1.50129,44800000.0
2008-01-18 14:41:00,1.50109,1.50137,1.5009,1.50137,60500000.0
2008-01-18 14:42:00,1.50114,1.50159,1.50038,1.50038,49400000.0
2008-01-18 14:43:00,1.5008,1.50093,1.49983,1.49983,55200000.0
2008-01-18 14:44:00,1.49973,1.5002,1.49963,1.49997,49100000.0
2008-01-18 14:45:00,1.50002,1.50017,1.49983,1.50005,52100000.0
2008-01-18 14:46:00,1.4999,1.4999,1.49941,1.49952,35000000.0
2008-01-18 14:47:00,1.49968,1.49986,1.49955,1.49979,41600001.0
2008-01-18 14:48:00,1.49982,1.49985,1.49963,1.49974,36600000.0
2008-01-18 14:49:00,1.49972,1.50025,1.49966,1.49988,58800000.0
2008-01-18 14:50:00,1.49979,1.50003,1.49966,1.49999,54000000.0
2008-01-18 14:51:00,1.5001,1.5001,1.49977,1.49984,27800000.0
2008-01-18 14:52:00,1.49973,1.49999,1.49969,1.49999,31200000.0
2008-01-18 14:53:00,1.50004,1.50037,1.49987,1.50018,32100000.0
2008-01-18 14:54:00,1.50044,1.50065,1.50006,1.50006,33600000.0
2008-01-18 14:55:00,1.50031,1.50055,1.50021,1.50037,42600000.0
2008-01-18 14:56:00,1.50046,1.50068,1.50027,1.50063,41200000.0
2008-01-18 14:57:00,1.50041,1.50048,1.50027,1.50034,51600000.0
2008-01-18 14:58:00,1.5003,1.50066,1.5003,1.50043,52500000.0
2008-01-18 14:59:00,1.50055,1.50061,1.50016,1.5003,36600000.0
2008-01-18 15:00:00,1.50021,1.50061,1.50001,1.50001,52800000.0
2008-01-18 15:01:00,1.50046,1.50046,1.50015,1.50035,39200000.0
2008-01-18 15:02:00,1.50071,1.50161,1.50071,1.50136,37600000.0
2008-01-18 15:03:00,1.50127,1.50145,1.50082,1.5012,51000000.0
2008-01-18 15:04:00,1.50139,1.50168,1.50119,1.50168,37200000.0
2008-01-18 15:05:00,1.50173,1.50177,1.50164,1.50173,32700000.0
2008-01-18 15:06:00,1.50156,1.50156,1.50091,1.50096,49600000.0
2008-01-18 15:07:00,1.50123,1.50123,1.50095,1.50119,37600000.0
2008-01-18 15:08:00,1.50106,1.50132,1.50106,1.50123,53100000.0
2008-01-18 15:09:00,1.50121,1.50137,1.50004,1.50038,45700000.0
2008-01-18 15:10:00,1.50072,1.50109,1.50044,1.50067,46000000.0
2008-01-18 15:11:00,1.50092,1.50127,1.50092,1.50121,23300000.0
2008-01-18 15:12:00,1.50126,1.50156,1.50104,1.50155,22400000.0
2008-01-18 15:13:00,1.50174,1.50215,1.50159,1.50198,30600000.0
2008-01-18 15:14:00,1.50173,1.50193,1.50167,1.50168,27000000.0
2008-01-18 15:15:00,1.50169,1.50188,1.50134,1.50188,45800000.0
2008-01-18 15:16:00,1.50207,1.50223,1.50197,1.50211,38800000.0
2008-01-18 15:17:00,1.50192,1.50204,1.50147,1.50158,43800000.0
2008-01-18 15:18:00,1.50137,1.50183,1.50134,1.50173,32600000.0
2008-01-18 15:19:00,1.50187,1.50187,1.50138,1.50138,31800000.0
2008-01-18 15:20:00,1.50141,1.50272,1.50141,1.50272,36500000.0
2008-01-18 15:21:00,1.50276,1.5029,1.50261,1.50288,33000000.0
2008-01-18 15:22:00,1.50301,1.50337,1.50279,1.50317,28000000.0
2008-01-18 15:23:00,1.50334,1.50334,1.50226,1.5024,21800000.0
2008-01-18 15:24:00,1.50243,1.50246,1.5021,1.50238,29300000.0
2008-01-18 15:25:00,1.50216,1.50294,1.50201,1.50274,34200000.0
2008-01-18 15:26:00,1.50291,1.50303,1.50255,1.50269,25500000.0
2008-01-18 15:27:00,1.50258,1.50285,1.50251,1.50278,89900000.0
2008-01-18 15:28:00,1.5026,1.5026,1.50215,1.50224,36100000.0
2008-01-18 15:29:00,1.50232,1.50232,1.50198,1.5021,42600000.0
2008-01-18 15:30:00,1.50159,1.50159,1.49947,1.49962,23600000.0
2008-01-18 15:31:00,1.49951,1.50007,1.49946,1.49989,28800000.0
2008-01-18 15:32:00,1.49975,1.50044,1.49975,1.50011,46300000.0
2008-01-18 15:33:00,1.50044,1.5012,1.49997,1.5012,44600000.0
2008-01-18 15:34:00,1.50132,1.5025,1.50132,1.50227,47800000.0
2008-01-18 15:35:00,1.5021,1.50235,1.50181,1.50181,24000000.0
2008-01-18 15:36:00,1.50203,1.50245,1.50195,1.50229,54600000.0
2008-01-18 15:37:00,1.50254,1.5027,1.50217,1.50256,40900000.0
2008-01-18 15:38:00,1.50245,1.50391,1.50245,1.50374,45000000.0
2008-01-18 15:39:00,1.50377,1.50396,1.50361,1.50361,37500000.0
2008-01-18 15:40:00,1.50377,1.50377,1.50269,1.50285,37800000.0
2008-01-18 15:41:00,1.50329,1.50336,1.50245,1.50292,43800000.0
2008-01-18 15:42:00,1.50303,1.50322,1.50272,1.50308,37200000.0
2008-01-18 15:43:00,1.50327,1.50368,1.50315,1.50315,38400000.0
2008-01-18 15:44:00,1.5033,1.5033,1.50258,1.50282,30200000.0
2008-01-18 15:45:00,1.50282,1.50306,1.50263,1.50298,48800000.0
2008-01-18 15:46:00,1.50314,1.50316,1.50294,1.50294,32200000.0
2008-01-18 15:47:00,1.50305,1.50329,1.50295,1.50312,37000000.0
2008-01-18 15:48:00,1.50295,1.50317,1.50281,1.50294,48700000.0
2008-01-18 15:49:00,1.5029,1.5037,1.5029,1.50337,33600000.0
2008-01-18 15:50:00,1.50346,1.50379,1.50346,1.50366,37800000.0
2008-01-18 15:51:00,1.50398,1.50422,1.5038,1.50406,28000000.0
2008-01-18 15:52:00,1.50429,1.50496,1.50425,1.50496,34200000.0
2008-01-18 15:53:00,1.50543,1.50543,1.50461,1.50464,42200000.0
2008-01-18 15:54:00,1.5047,1.5047,1.50448,1.50457,66900001.0
2008-01-18 15:55:00,1.50469,1.50498,1.50447,1.50471,38800000.0
2008-01-18 15:56:00,1.50427,1.50479,1.50427,1.50468,33500000.0
2008-01-18 15:57:00,1.5046,1.50487,1.50431,1.50472,25000000.0
2008-01-18 15:58:00,1.50502,1.50528,1.505,1.50504,32000001.0
2008-01-18 15:59:00,1.50516,1.50522,1.50453,1.50453,31700000.0
2008-01-18 16:00:00,1.50444,1.50444,1.50385,1.50412,26600000.0
2008-01-18 16:01:00,1.5039,1.50477,1.50374,1.50399,47000001.0
2008-01-18 16:02:00,1.5038,1.50391,1.50347,1.50354,34000000.0
2008-01-18 16:03:00,1.5034,1.50388,1.5034,1.50352,32000000.0
2008-01-18 16:04:00,1.50335,1.50335,1.50283,1.50283,30200000.0
2008-01-18 16:05:00,1.50286,1.50355,1.50286,1.50355,30000000.0
2008-01-18 16:06:00,1.50317,1.50414,1.50309,1.50392,74900000.0
2008-01-18 16:07:00,1.50363,1.50385,1.50333,1.50338,42400000.0
2008-01-18 16:08:00,1.50353,1.50355,1.5029,1.50302,35000000.0
2008-01-18 16:09:00,1.50315,1.50369,1.50299,1.50339,61000001.0
2008-01-18 16:10:00,1.50343,1.50366,1.50324,1.50324,29400000.0
2008-01-18 16:11:00,1.50302,1.50401,1.50302,1.50396,82800000.0
2008-01-18 16:12:00,1.50374,1.50395,1.50354,1.50368,44700000.0
2008-01-18 16:13:00,1.50383,1.50383,1.50328,1.50337,26200000.0
2008-01-18 16:14:00,1.50338,1.50408,1.50311,1.50408,53500000.0
2008-01-18 16:15:00,1.50399,1.5041,1.50351,1.5038,38700000.0
2008-01-18 16:16:00,1.50374,1.50436,1.50374,1.50393,36000001.0
2008-01-18 16:17:00,1.50375,1.50382,1.50353,1.50362,30200000.0
2008-01-18 16:18:00,1.50376,1.50386,1.50361,1.50365,29500000.0
2008-01-18 16:19:00,1.5038,1.5038,1.50303,1.50314,28400000.0
2008-01-18 16:20:00,1.50309,1.50357,1.50309,1.5034,31600000.0
2008-01-18 16:21:00,1.50354,1.50368,1.5034,1.50362,55500000.0
2008-01-18 16:22:00,1.50366,1.50393,1.50353,1.50353,42200000.0
2008-01-18 16:23:00,1.50341,1.50341,1.50306,1.50331,41600000.0
2008-01-18 16:24:00,1.50328,1.50358,1.50321,1.50353,20600000.0
2008-01-18 16:25:00,1.50377,1.50387,1.50325,1.50341,30400000.0
2008-01-18 16:26:00,1.50367,1.50372,1.50339,1.5034,49900000.0
2008-01-18 16:27:00,1.50347,1.50371,1.50333,1.50333,39800000.0
2008-01-18 16:28:00,1.50356,1.50356,1.50305,1.50311,39000000.0
2008-01-18 16:29:00,1.50272,1.50276,1.50216,1.50242,32800000.0
2008-01-18 16:30:00,1.50225,1.50285,1.50213,1.50256,48900000.0
2008-01-18 16:31:00,1.50254,1.50267,1.50222,1.50225,30200000.0
2008-01-18 16:32:00,1.50233,1.50266,1.50198,1.50263,36200000.0
2008-01-18 16:33:00,1.50294,1.5031,1.5027,1.50303,40700000.0
2008-01-18 16:34:00,1.5035,1.50367,1.50294,1.50367,60100000.0
2008-01-18 16:35:00,1.50362,1.50398,1.50337,1.50337,37000000.0
2008-01-18 16:36:00,1.50314,1.50328,1.50212,1.50236,26000000.0
2008-01-18 16:37:00,1.50237,1.50255,1.50218,1.50227,32800000.0
2008-01-18 16:38:00,1.50235,1.50265,1.50206,1.5024,65600001.0
2008-01-18 16:39:00,1.50217,1.50217,1.50155,1.50156,19000000.0
2008-01-18 16:40:00,1.50157,1.50193,1.50145,1.50179,48400000.0
2008-01-18 16:41:00,1.50174,1.5024,1.50116,1.50219,41400000.0
2008-01-18 16:42:00,1.50203,1.50218,1.50184,1.50195,30400000.0
2008-01-18 16:43:00,1.50193,1.50193,1.50153,1.50153,38600000.0
2008-01-18 16:44:00,1.50139,1.5016,1.50133,1.5016,51800000.0
2008-01-18 16:45:00,1.50138,1.50196,1.50122,1.50185,44400000.0
2008-01-18 16:46:00,1.50211,1.50243,1.50186,1.50195,38800000.0
2008-01-18 16:47:00,1.50213,1.50226,1.50173,1.50182,35600000.0
2008-01-18 16:48:00,1.50206,1.50232,1.50164,1.50232,33400000.0
2008-01-18 16:49:00,1.50226,1.50226,1.50157,1.50169,46200001.0
2008-01-18 16:50:00,1.50178,1.50187,1.50155,1.50161,54200000.0
2008-01-18 16:51:00,1.50169,1.50197,1.50168,1.50197,39700000.0
2008-01-18 16:52:00,1.50194,1.50201,1.50185,1.50188,34400000.0
2008-01-18 16:53:00,1.50206,1.50239,1.50174,1.50239,44800000.0
2008-01-18 16:54:00,1.50253,1.50269,1.50233,1.50252,41400000.0
2008-01-18 16:55:00,1.50278,1.50278,1.50232,1.50258,24200000.0
2008-01-18 16:56:00,1.50257,1.50273,1.50239,1.50251,29400000.0
2008-01-18 16:57:00,1.50258,1.50306,1.50258,1.50281,21000000.0
2008-01-18 16:58:00,1.50241,1.50252,1.50212,1.50212,33500000.0
2008-01-18 16:59:00,1.50194,1.50269,1.50194,1.50264,35200000.0
2008-01-18 17:00:00,1.50265,1.50295,1.5016,1.5016,36400000.0
2008-01-18 17:01:00,1.50149,1.50207,1.50149,1.502,49200000.0
2008-01-18 17:02:00,1.50229,1.50239,1.50194,1.50216,44000000.0
2008-01-18 17:03:00,1.50229,1.50229,1.5015,1.50166,35900000.0
2008-01-18 17:04:00,1.50164,1.50179,1.50131,1.50169,28200000.0
2008-01-18 17:05:00,1.50185,1.50217,1.50153,1.50212,26000000.0
2008-01-18 17:06:00,1.50177,1.50205,1.50166,1.50191,21800000.0
2008-01-18 17:07:00,1.50211,1.50212,1.50186,1.50186,51000000.0
2008-01-18 17:08:00,1.50182,1.50214,1.50148,1.50192,30400000.0
2008-01-18 17:09:00,1.50175,1.50189,1.50124,1.50131,35300000.0
2008-01-18 17:10:00,1.50114,1.50158,1.50113,1.50157,29200000.0
2008-01-18 17:11:00,1.5014,1.50164,1.50114,1.50164,32400000.0
2008-01-18 17:12:00,1.50158,1.50165,1.50105,1.50113,38700000.0
2008-01-18 17:13:00,1.5008,1.5009,1.50058,1.50073,36600000.0
2008-01-18 17:14:00,1.50029,1.50101,1.50029,1.50074,41400000.0
2008-01-18 17:15:00,1.50106,1.50106,1.50055,1.5007,29100000.0
2008-01-18 17:16:00,1.50063,1.50077,1.50038,1.50038,41200000.0
2008-01-18 17:17:00,1.50042,1.50079,1.50041,1.50079,37600000.0
2008-01-18 17:18:00,1.50067,1.50116,1.50067,1.50104,44500000.0
2008-01-18 17:19:00,1.50079,1.50166,1.50079,1.50166,23400000.0
2008-01-18 17:20:00,1.50137,1.50166,1.50123,1.50123,38600000.0
2008-01-18 17:21:00,1.50184,1.50243,1.50143,1.5022,47400000.0
2008-01-18 17:22:00,1.50213,1.50213,1.50155,1.50155,45100000.0
2008-01-18 17:23:00,1.50106,1.50129,1.50106,1.50107,26000000.0
2008-01-18 17:24:00,1.50103,1.50125,1.50094,1.50122,16200000.0
2008-01-18 17:25:00,1.50091,1.50104,1.50066,1.501,33300000.0
2008-01-18 17:26:00,1.50071,1.50101,1.50058,1.50066,27600000.0
2008-01-18 17:27:00,1.50072,1.50098,1.50072,1.50077,33200000.0
2008-01-18 17:28:00,1.50103,1.50109,1.50079,1.50087,33700000.0
2008-01-18 17:29:00,1.50093,1.50109,1.50062,1.50105,39200000.0
2008-01-18 17:30:00,1.50117,1.50143,1.50076,1.50143,55200000.0
2008-01-18 17:31:00,1.5014,1.5014,1.50123,1.50129,33200000.0
2008-01-18 17:32:00,1.50119,1.50178,1.50119,1.50168,40200000.0
2008-01-18 17:33:00,1.50161,1.50161,1.50138,1.50153,51800000.0
2008-01-18 17:34:00,1.50142,1.50165,1.50123,1.50159,19400000.0
2008-01-18 17:35:00,1.50161,1.50254,1.50161,1.50254,24400000.0
2008-01-18 17:36:00,1.50252,1.50253,1.50218,1.5022,63800000.0
2008-01-18 17:37:00,1.50211,1.50211,1.50125,1.5021,37400000.0
2008-01-18 17:38:00,1.50206,1.50244,1.50206,1.50212,55400000.0
2008-01-18 17:39:00,1.5028,1.50361,1.5028,1.50361,20000000.0
2008-01-18 17:40:00,1.50396,1.50396,1.50305,1.50308,24000000.0
2008-01-18 17:41:00,1.50302,1.50302,1.50154,1.50154,42400000.0
2008-01-18 17:42:00,1.50156,1.50217,1.50149,1.50213,36700000.0
2008-01-18 17:43:00,1.50246,1.50262,1.50192,1.50209,52200000.0
2008-01-18 17:44:00,1.50199,1.50201,1.50175,1.50175,26400000.0
2008-01-18 17:45:00,1.5016,1.50178,1.50135,1.50152,25200000.0
2008-01-18 17:46:00,1.50152,1.50152,1.50098,1.50136,106900000.0
2008-01-18 17:47:00,1.50105,1.50261,1.50088,1.50235,33000000.0
2008-01-18 17:48:00,1.50212,1.50244,1.5017,1.5017,45700000.0
2008-01-18 17:49:00,1.50187,1.50189,1.50082,1.50127,31200000.0
2008-01-18 17:50:00,1.50107,1.50107,1.50052,1.50082,32600000.0
2008-01-18 17:51:00,1.50048,1.50145,1.50048,1.50131,47000001.0
2008-01-18 17:52:00,1.50099,1.50103,1.50063,1.5007,31300000.0
2008-01-18 17:53:00,1.5007,1.50151,1.5007,1.50151,22200000.0
2008-01-18 17:54:00,1.50129,1.50145,1.50061,1.50079,49200000.0
2008-01-18 17:55:00,1.50044,1.50103,1.50027,1.50094,57600001.0
2008-01-18 17:56:00,1.50058,1.50074,1.50038,1.5004,25800000.0
2008-01-18 17:57:00,1.50038,1.50064,1.49985,1.50015,51200000.0
2008-01-18 17:58:00,1.50028,1.50028,1.49984,1.50007,58000000.0
2008-01-18 17:59:00,1.49996,1.50038,1.49963,1.50038,46800000.0
2008-01-18 18:00:00,1.5005,1.50095,1.50034,1.50055,44600000.0
2008-01-18 18:01:00,1.50063,1.50065,1.50031,1.50038,26400000.0
2008-01-18 18:02:00,1.50055,1.50072,1.50021,1.50032,48200000.0
2008-01-18 18:03:00,1.50013,1.50067,1.50006,1.50021,37800000.0
2008-01-18 18:04:00,1.50035,1.50059,1.50021,1.50039,43600000.0
2008-01-18 18:05:00,1.50046,1.5005,1.50021,1.50042,28400000.0
2008-01-18 18:06:00,1.50028,1.50053,1.50028,1.50035,51800000.0
2008-01-18 18:07:00,1.50062,1.50072,1.50026,1.50071,38200000.0
2008-01-18 18:08:00,1.50076,1.50094,1.50054,1.50083,30200000.0
2008-01-18 18:09:00,1.50081,1.50113,1.50081,1.50091,46800000.0
2008-01-18 18:10:00,1.50089,1.5012,1.50089,1.5012,43000001.0
2008-01-18 18:11:00,1.5014,1.5014,1.50117,1.50126,64800000.0
2008-01-18 18:12:00,1.50106,1.50131,1.50081,1.50081,48000001.0
2008-01-18 18:13:00,1.50096,1.50142,1.50093,1.50142,26600000.0
2008-01-18 18:14:00,1.50141,1.50247,1.50141,1.50247,24800000.0
2008-01-18 18:15:00,1.50223,1.50256,1.50209,1.50226,31600000.0
2008-01-18 18:16:00,1.50251,1.50265,1.50238,1.50254,24600000.0
2008-01-18 18:17:00,1.50269,1.50351,1.50269,1.5032,57200001.0
2008-01-18 18:18:00,1.50342,1.50358,1.50289,1.50302,48400000.0
2008-01-18 18:19:00,1.50309,1.50314,1.50275,1.50288,25800000.0
2008-01-18 18:20:00,1.50291,1.50316,1.5027,1.50286,26200000.0
2008-01-18 18:21:00,1.50283,1.50324,1.50269,1.50311,34800000.0
2008-01-18 18:22:00,1.50313,1.50321,1.503,1.50304,49600000.0
2008-01-18 18:23:00,1.50332,1.50375,1.50326,1.5033,24600000.0
2008-01-18 18:24:00,1.50358,1.50362,1.50273,1.50303,23800000.0
2008-01-18 18:25:00,1.5032,1.50349,1.50296,1.5033,41200000.0
2008-01-18 18:26:00,1.50338,1.5035,1.50295,1.50306,42400000.0
2008-01-18 18:27:00,1.5032,1.50331,1.50265,1.50331,41200000.0
2008-01-18 18:28:00,1.50348,1.50369,1.50326,1.50329,55100000.0
2008-01-18 18:29:00,1.50306,1.50362,1.5028,1.50343,40200000.0
2008-01-18 18:30:00,1.50338,1.50359,1.50309,1.50359,28200000.0
2008-01-18 18:31:00,1.50408,1.50419,1.50373,1.50391,41600000.0
2008-01-18 18:32:00,1.50387,1.50396,1.50366,1.50385,40400000.0
2008-01-18 18:33:00,1.50379,1.5041,1.50361,1.50364,33900000.0
2008-01-18 18:34:00,1.50376,1.50413,1.50373,1.50398,30000000.0
2008-01-18 18:35:00,1.50415,1.5043,1.50405,1.50415,39000000.0
2008-01-18 18:36:00,1.50387,1.50425,1.50387,1.50395,55100000.0
2008-01-18 18:37:00,1.50397,1.50412,1.50366,1.50366,37600000.0
2008-01-18 18:38:00,1.50358,1.5039,1.50331,1.50375,45800000.0
2008-01-18 18:39:00,1.50355,1.5038,1.50349,1.50364,22200000.0
2008-01-18 18:40:00,1.50344,1.50371,1.50306,1.50306,30500000.0
2008-01-18 18:41:00,1.50317,1.50333,1.50234,1.50243,45100000.0
2008-01-18 18:42:00,1.50243,1.5028,1.50243,1.50269,41600000.0
2008-01-18 18:43:00,1.50251,1.50333,1.50251,1.50304,38500000.0
2008-01-18 18:44:00,1.50315,1.50315,1.50247,1.50257,24600000.0
2008-01-18 18:45:00,1.50311,1.50337,1.50283,1.50283,30200000.0
2008-01-18 18:46:00,1.5033,1.50352,1.5031,1.50334,34000000.0
2008-01-18 18:47:00,1.50348,1.50348,1.50311,1.50311,37600000.0
2008-01-18 18:48:00,1.50294,1.50351,1.50293,1.50342,72600002.0
2008-01-18 18:49:00,1.50337,1.50337,1.50306,1.50306,28000000.0
2008-01-18 18:50:00,1.50296,1.50325,1.50277,1.50314,36200000.0
2008-01-18 18:51:00,1.50301,1.50437,1.50301,1.50436,59200001.0
2008-01-18 18:52:00,1.5043,1.50529,1.5043,1.50503,58300001.0
2008-01-18 18:53:00,1.50518,1.5053,1.50476,1.50478,45400001.0
2008-01-18 18:54:00,1.50472,1.50529,1.50421,1.50529,51800000.0
2008-01-18 18:55:00,1.50505,1.50505,1.50471,1.50482,32000000.0
2008-01-18 18:56:00,1.50451,1.50532,1.50451,1.50473,36400000.0
2008-01-18 18:57:00,1.50528,1.50555,1.50513,1.50513,32900000.0
2008-01-18 18:58:00,1.50485,1.50497,1.50453,1.50477,34800000.0
2008-01-18 18:59:00,1.50478,1.50478,1.50396,1.50427,30400000.0
2008-01-18 19:00:00,1.50448,1.50475,1.5041,1.50436,21000000.0
2008-01-18 19:01:00,1.50443,1.50446,1.50412,1.50422,32600000.0
2008-01-18 19:02:00,1.50408,1.50427,1.50388,1.50425,28400000.0
2008-01-18 19:03:00,1.5041,1.5041,1.50266,1.50324,52000000.0
2008-01-18 19:04:00,1.50339,1.50359,1.50318,1.50358,49000000.0
2008-01-18 19:05:00,1.50342,1.50342,1.5027,1.50283,37200001.0
2008-01-18 19:06:00,1.50281,1.50301,1.50246,1.50301,13600000.0
2008-01-18 19:07:00,1.50275,1.50276,1.50221,1.50276,38400000.0
2008-01-18 19:08:00,1.50264,1.50278,1.50216,1.50218,35200000.0
2008-01-18 19:09:00,1.50226,1.50229,1.50162,1.50173,36400000.0
2008-01-18 19:10:00,1.5018,1.5018,1.50127,1.50127,51200000.0
2008-01-18 19:11:00,1.50145,1.50168,1.50131,1.50131,32800000.0
2008-01-18 19:12:00,1.50108,1.50186,1.50108,1.50186,29400000.0
2008-01-18 19:13:00,1.50197,1.50229,1.50186,1.50216,53700000.0
2008-01-18 19:14:00,1.5018,1.50212,1.50158,1.50158,35100000.0
2008-01-18 19:15:00,1.50149,1.50174,1.50123,1.50174,25400000.0
2008-01-18 19:16:00,1.50154,1.50186,1.50154,1.50176,23000000.0
2008-01-18 19:17:00,1.50207,1.5023,1.50203,1.50222,46700000.0
2008-01-18 19:18:00,1.50215,1.50218,1.50154,1.50165,21000000.0
2008-01-18 19:19:00,1.50186,1.50187,1.50126,1.50162,46100000.0
2008-01-18 19:20:00,1.5017,1.50208,1.5017,1.50174,41200000.0
2008-01-18 19:21:00,1.50142,1.50197,1.50142,1.50189,33200000.0
2008-01-18 19:22:00,1.50194,1.50209,1.50178,1.50202,22000000.0
2008-01-18 19:23:00,1.50193,1.50229,1.50191,1.50229,41700000.0
2008-01-18 19:24:00,1.50209,1.50229,1.50202,1.50224,34700000.0
2008-01-18 19:25:00,1.50211,1.50211,1.50174,1.50174,32700000.0
2008-01-18 19:26:00,1.50146,1.50209,1.50146,1.50195,35400000.0
2008-01-18 19:27:00,1.50196,1.50197,1.50166,1.50192,30600000.0
2008-01-18 19:28:00,1.50195,1.50195,1.50126,1.50132,39200000.0
2008-01-18 19:29:00,1.50109,1.50186,1.50102,1.50186,29400000.0
2008-01-18 19:30:00,1.50183,1.50185,1.50158,1.50179,42000000.0
2008-01-18 19:31:00,1.50156,1.50156,1.50128,1.50137,56500000.0
2008-01-18 19:32:00,1.50127,1.50127,1.50056,1.50085,33200000.0
2008-01-18 19:33:00,1.50105,1.50125,1.50082,1.50122,48600000.0
2008-01-18 19:34:00,1.50083,1.50092,1.50063,1.50063,30400000.0
2008-01-18 19:35:00,1.50055,1.50112,1.50033,1.50112,38600000.0
2008-01-18 19:36:00,1.50099,1.50129,1.50094,1.50129,22800000.0
2008-01-18 19:37:00,1.50128,1.50128,1.50082,1.50082,28200000.0
2008-01-18 19:38:00,1.50083,1.50146,1.50083,1.50134,33500000.0
2008-01-18 19:39:00,1.50146,1.50168,1.50133,1.50156,67000003.0
2008-01-18 19:40:00,1.5015,1.50152,1.50111,1.50126,40400000.0
2008-01-18 19:41:00,1.50125,1.50135,1.50112,1.50132,32000000.0
2008-01-18 19:42:00,1.50131,1.50144,1.50103,1.50144,34800000.0
2008-01-18 19:43:00,1.50143,1.50143,1.50103,1.50129,30600000.0
2008-01-18 19:44:00,1.50118,1.50128,1.50114,1.50124,43600000.0
2008-01-18 19:45:00,1.5011,1.5015,1.5011,1.50139,37800000.0
2008-01-18 19:46:00,1.5014,1.5014,1.50076,1.50076,38300000.0
2008-01-18 19:47:00,1.50107,1.50127,1.501,1.50109,33200000.0
2008-01-18 19:48:00,1.50099,1.50099,1.50081,1.50094,48300000.0
2008-01-18 19:49:00,1.50086,1.5009,1.50064,1.50071,49100000.0
2008-01-18 19:50:00,1.50088,1.50098,1.50065,1.50065,44300000.0
2008-01-18 19:51:00,1.50041,1.50099,1.50041,1.50083,37600000.0
2008-01-18 19:52:00,1.50084,1.50106,1.50062,1.50098,31500000.0
2008-01-18 19:53:00,1.50098,1.50118,1.50096,1.50108,59400000.0
2008-01-18 19:54:00,1.50115,1.50143,1.50108,1.50143,19800000.0
2008-01-18 19:55:00,1.50146,1.50155,1.50116,1.50116,29100000.0
2008-01-18 19:56:00,1.50121,1.50136,1.50106,1.50123,46400000.0
2008-01-18 19:57:00,1.50119,1.50124,1.50101,1.50115,30600000.0
2008-01-18 19:58:00,1.50113,1.50131,1.50113,1.50116,34000000.0
2008-01-18 19:59:00,1.50123,1.50162,1.50116,1.50132,41800001.0
2008-01-18 20:00:00,1.50137,1.50224,1.50128,1.50133,37600000.0
2008-01-18 20:01:00,1.50175,1.50179,1.5014,1.50144,53700000.0
2008-01-18 20:02:00,1.50162,1.50179,1.50145,1.50167,32800000.0
2008-01-18 20:03:00,1.50183,1.50183,1.5016,1.50161,30600000.0
2008-01-18 20:04:00,1.50172,1.50172,1.50126,1.50147,46900000.0
2008-01-18 20:05:00,1.50131,1.50209,1.50131,1.5019,35000000.0
2008-01-18 20:06:00,1.50217,1.5023,1.50199,1.50225,85300000.0
2008-01-18 20:07:00,1.50223,1.5024,1.50189,1.50215,35100000.0
2008-01-18 20:08:00,1.50221,1.50225,1.5018,1.50204,22000000.0
2008-01-18 20:09:00,1.50207,1.50216,1.50192,1.50206,42100000.0
2008-01-18 20:10:00,1.50173,1.50209,1.50154,1.50165,53800000.0
2008-01-18 20:11:00,1.5015,1.50168,1.50132,1.50163,35600000.0
2008-01-18 20:12:00,1.50175,1.50192,1.50145,1.50171,39500000.0
2008-01-18 20:13:00,1.50164,1.50164,1.5012,1.50132,28800000.0
2008-01-18 20:14:00,1.50118,1.50129,1.5006,1.5008,41200000.0
2008-01-18 20:15:00,1.50076,1.50101,1.50062,1.50101,30800000.0
2008-01-18 20:16:00,1.50106,1.50107,1.50071,1.50071,50000000.0
2008-01-18 20:17:00,1.5008,1.50124,1.50043,1.50116,29200000.0
2008-01-18 20:18:00,1.50155,1.50216,1.50155,1.50215,35600000.0
2008-01-18 20:19:00,1.50221,1.50235,1.50182,1.50184,58100000.0
2008-01-18 20:20:00,1.50202,1.50275,1.50202,1.5025,25300000.0
2008-01-18 20:21:00,1.50266,1.50266,1.50227,1.5024,28800000.0
2008-01-18 20:22:00,1.50241,1.50242,1.50176,1.50231,41500000.0
2008-01-18 20:23:00,1.50255,1.50275,1.50237,1.50259,44400000.0
2008-01-18 20:24:00,1.5026,1.5026,1.50191,1.50191,32000000.0
2008-01-18 20:25:00,1.50218,1.50218,1.50171,1.50199,44600000.0
2008-01-18 20:26:00,1.50177,1.50211,1.50176,1.50205,49900000.0
2008-01-18 20:27:00,1.50206,1.50258,1.50162,1.50234,47200001.0
2008-01-18 20:28:00,1.50244,1.50263,1.50212,1.50212,42000001.0
2008-01-18 20:29:00,1.50235,1.50243,1.50196,1.5024,48900000.0
2008-01-18 20:30:00,1.50239,1.50239,1.50221,1.50236,32400000.0
2008-01-18 20:31:00,1.50236,1.50327,1.50228,1.50317,47000000.0
2008-01-18 20:32:00,1.5031,1.50327,1.50278,1.50309,63900002.0
2008-01-18 20:33:00,1.50287,1.50287,1.50188,1.50188,28700000.0
2008-01-18 20:34:00,1.50161,1.50161,1.50113,1.50136,45200000.0
2008-01-18 20:35:00,1.50126,1.50145,1.50116,1.50119,46000000.0
2008-01-18 20:36:00,1.50143,1.50164,1.50133,1.50162,44100000.0
2008-01-18 20:37:00,1.50177,1.502,1.50149,1.502,45400000.0
2008-01-18 20:38:00,1.50215,1.50224,1.50195,1.50214,51200002.0
2008-01-18 20:39:00,1.50226,1.50261,1.5021,1.50245,53600001.0
2008-01-18 20:40:00,1.50275,1.50291,1.50257,1.50273,47200000.0
2008-01-18 20:41:00,1.50288,1.50303,1.50255,1.50273,40000000.0
2008-01-18 20:42:00,1.50288,1.50288,1.50238,1.50278,35800000.0
2008-01-18 20:43:00,1.50299,1.50315,1.50273,1.50273,25200000.0
2008-01-18 20:44:00,1.50285,1.50285,1.50218,1.50249,30800000.0
2008-01-18 20:45:00,1.50233,1.50244,1.50222,1.50242,83100000.0
2008-01-18 20:46:00,1.50242,1.50242,1.50187,1.50195,52400001.0
2008-01-18 20:47:00,1.50168,1.50192,1.50135,1.50167,25200000.0
2008-01-18 20:48:00,1.50157,1.50198,1.50157,1.5018,42800000.0
2008-01-18 20:49:00,1.50148,1.50148,1.50122,1.50128,27400000.0
2008-01-18 20:50:00,1.50115,1.50115,1.501,1.50113,36800000.0
2008-01-18 20:51:00,1.50101,1.50135,1.50101,1.50118,25400000.0
2008-01-18 20:52:00,1.50121,1.50148,1.50121,1.50142,27800000.0
2008-01-18 20:53:00,1.50141,1.50154,1.50131,1.50131,36000000.0
2008-01-18 20:54:00,1.50101,1.50194,1.50101,1.50145,51600000.0
2008-01-18 20:55:00,1.50136,1.50162,1.50122,1.50162,18400000.0
2008-01-18 20:56:00,1.50158,1.50159,1.50124,1.50142,28400000.0
2008-01-18 20:57:00,1.50142,1.50157,1.50133,1.50133,52200000.0
2008-01-18 20:58:00,1.5014,1.50149,1.5013,1.50132,43200000.0
2008-01-18 20:59:00,1.50121,1.5015,1.50121,1.50139,37800000.0
2008-01-18 21:00:00,1.50136,1.50192,1.50136,1.5018,57000002.0
2008-01-18 21:01:00,1.50206,1.50224,1.50156,1.50156,39600001.0
2008-01-18 21:02:00,1.50194,1.50235,1.50184,1.50235,34800000.0
2008-01-18 21:03:00,1.50225,1.50237,1.50222,1.50229,25800000.0
2008-01-18 21:04:00,1.50219,1.50225,1.50212,1.5022,20000000.0
2008-01-18 21:05:00,1.50204,1.50242,1.50201,1.50213,22200000.0
2008-01-18 21:06:00,1.50225,1.50225,1.50167,1.50194,39800000.0
2008-01-18 21:07:00,1.50238,1.50238,1.50185,1.50203,23000000.0
2008-01-18 21:08:00,1.50197,1.50211,1.50193,1.50211,26800000.0
2008-01-18 21:09:00,1.5019,1.50214,1.50174,1.50174,29200000.0
2008-01-18 21:10:00,1.50162,1.50186,1.50154,1.50168,42000000.0
2008-01-18 21:11:00,1.50169,1.50188,1.50147,1.50165,80300000.0
2008-01-18 21:12:00,1.50181,1.50194,1.50169,1.50189,42100000.0
2008-01-18 21:13:00,1.50158,1.50185,1.50158,1.50172,39800000.0
2008-01-18 21:14:00,1.50171,1.50191,1.50165,1.50165,41300000.0
2008-01-18 21:15:00,1.50171,1.50178,1.50164,1.50167,53800000.0
2008-01-18 21:16:00,1.50141,1.50141,1.50077,1.50101,50500000.0
2008-01-18 21:17:00,1.50082,1.50098,1.50054,1.50054,39400000.0
2008-01-18 21:18:00,1.50083,1.50124,1.50031,1.50121,30200000.0
2008-01-18 21:19:00,1.50134,1.50149,1.5012,1.5012,27800000.0
2008-01-18 21:20:00,1.50142,1.50185,1.50142,1.50157,48200000.0
2008-01-18 21:21:00,1.50153,1.50153,1.50119,1.50119,28400000.0
2008-01-18 21:22:00,1.50077,1.50137,1.50077,1.50116,35200000.0
2008-01-18 21:23:00,1.50107,1.50132,1.50062,1.50062,52800000.0
2008-01-18 21:24:00,1.50088,1.5012,1.50084,1.50098,49600000.0
2008-01-18 21:25:00,1.50139,1.50204,1.50133,1.50204,49800000.0
2008-01-18 21:26:00,1.50215,1.50217,1.50165,1.5019,39200001.0
2008-01-18 21:27:00,1.5021,1.50212,1.50182,1.50186,43300000.0
2008-01-18 21:28:00,1.50176,1.5024,1.50176,1.5024,26800000.0
2008-01-18 21:29:00,1.50245,1.50306,1.50226,1.50304,57800001.0
2008-01-18 21:30:00,1.50229,1.50296,1.50222,1.50295,34200000.0
2008-01-18 21:31:00,1.50269,1.50269,1.50228,1.50258,18600000.0
2008-01-18 21:32:00,1.50288,1.50304,1.50252,1.50257,38300000.0
2008-01-18 21:33:00,1.50268,1.50282,1.50241,1.50259,54600000.0
2008-01-18 21:34:00,1.50266,1.50285,1.50264,1.50281,55300000.0
2008-01-18 21:35:00,1.50283,1.50283,1.50238,1.50268,35600000.0
2008-01-18 21:36:00,1.50276,1.50276,1.50217,1.50231,25200000.0
2008-01-18 21:37:00,1.50225,1.50225,1.50208,1.5022,62200002.0
2008-01-18 21:38:00,1.50207,1.50207,1.50163,1.50169,35600000.0
2008-01-18 21:39:00,1.50152,1.50179,1.50148,1.50148,39800000.0
2008-01-18 21:40:00,1.50128,1.50149,1.50128,1.50149,45800001.0
2008-01-18 21:41:00,1.50142,1.50142,1.50119,1.50131,40500000.0
2008-01-18 21:42:00,1.50143,1.50153,1.50113,1.50113,32700000.0
2008-01-18 21:43:00,1.50135,1.50164,1.50121,1.50164,24300000.0
2008-01-18 21:44:00,1.50144,1.50148,1.50124,1.50124,25800000.0
2008-01-18 21:45:00,1.50137,1.50138,1.50095,1.50138,35200000.0
2008-01-18 21:46:00,1.50136,1.50167,1.50136,1.50142,34000000.0
2008-01-18 21:47:00,1.50133,1.5015,1.50127,1.50127,33500000.0
2008-01-18 21:48:00,1.50121,1.50172,1.50121,1.50162,75799999.0
2008-01-18 21:49:00,1.50177,1.50183,1.50177,1.50179,16000000.0
2008-01-18 21:50:00,1.50155,1.50177,1.50151,1.50177,33000000.0
2008-01-18 21:51:00,1.50173,1.50187,1.50102,1.50187,43400000.0
2008-01-18 21:52:00,1.50203,1.50221,1.50193,1.5021,40400000.0
2008-01-18 21:53:00,1.50196,1.50218,1.50191,1.50199,41500001.0
2008-01-18 21:54:00,1.50217,1.50217,1.50184,1.5019,38000000.0
2008-01-18 21:55:00,1.50196,1.50212,1.50178,1.502,43000000.0
2008-01-18 21:56:00,1.50201,1.50209,1.50174,1.50178,34600000.0
2008-01-18 21:57:00,1.50189,1.50189,1.50147,1.50163,23200000.0
2008-01-18 21:58:00,1.50177,1.50204,1.50163,1.50192,38800000.0
2008-01-18 21:59:00,1.50225,1.5026,1.50204,1.50241,48700000.0
2008-01-18 22:00:00,1.50272,1.50282,1.50201,1.50206,32600000.0
2008-01-18 22:01:00,1.50195,1.50215,1.50163,1.50186,42000000.0
2008-01-18 22:02:00,1.50176,1.50182,1.50155,1.50181,33400001.0
2008-01-18 22:03:00,1.50204,1.50204,1.50182,1.50197,28200000.0
2008-01-18 22:04:00,1.50206,1.50244,1.50206,1.50225,26500000.0
2008-01-18 22:05:00,1.50236,1.50265,1.50224,1.50265,39400000.0
2008-01-18 22:06:00,1.50269,1.50269,1.50204,1.50204,36200000.0
2008-01-18 22:07:00,1.50226,1.50282,1.50226,1.50261,32000000.0
2008-01-18 22:08:00,1.50218,1.50284,1.50218,1.50284,34200000.0
2008-01-18 22:09:00,1.50269,1.50275,1.50241,1.50258,58100001.0
2008-01-18 22:10:00,1.50261,1.50267,1.50242,1.50267,55000001.0
2008-01-18 22:11:00,1.50255,1.5026,1.50229,1.50229,28000000.0
2008-01-18 22:12:00,1.50239,1.5027,1.50237,1.5027,53600000.0
2008-01-18 22:13:00,1.50272,1.50287,1.50234,1.50238,26000000.0
2008-01-18 22:14:00,1.50208,1.50244,1.50208,1.50214,48500000.0
2008-01-18 22:15:00,1.50234,1.50243,1.50205,1.50231,38800000.0
2008-01-18 22:16:00,1.5023,1.50252,1.50227,1.50227,35800000.0
2008-01-18 22:17:00,1.50246,1.50254,1.50221,1.50235,27700000.0
2008-01-18 22:18:00,1.50228,1.50228,1.5018,1.50215,41400000.0
2008-01-18 22:19:00,1.50222,1.50236,1.50215,1.50226,28400000.0
2008-01-18 22:20:00,1.50236,1.50252,1.50213,1.50219,42000001.0
2008-01-18 22:21:00,1.50226,1.5026,1.50221,1.5026,33900000.0
2008-01-18 22:22:00,1.50269,1.50278,1.50255,1.50271,44800000.0
2008-01-18 22:23:00,1.50264,1.50286,1.50251,1.50251,37200000.0
2008-01-18 22:24:00,1.50259,1.50264,1.5024,1.50259,33700000.0
2008-01-18 22:25:00,1.5024,1.50256,1.50229,1.50237,28400000.0
2008-01-18 22:26:00,1.50185,1.50202,1.50181,1.50202,48700000.0
2008-01-18 22:27:00,1.50146,1.50189,1.50146,1.50178,32800000.0
2008-01-18 22:28:00,1.50181,1.502,1.50173,1.50198,48600000.0
2008-01-18 22:29:00,1.50219,1.50249,1.50207,1.5023,38700000.0
2008-01-18 22:30:00,1.50232,1.50244,1.50227,1.50227,53500000.0
2008-01-18 22:31:00,1.50192,1.50263,1.50192,1.5024,27200000.0
2008-01-18 22:32:00,1.50223,1.50237,1.50223,1.50231,28000000.0
2008-01-18 22:33:00,1.50211,1.50227,1.50193,1.50198,48400000.0
2008-01-18 22:34:00,1.50185,1.5019,1.50157,1.50171,71700001.0
2008-01-18 22:35:00,1.50192,1.50197,1.50153,1.50153,42900000.0
2008-01-18 22:36:00,1.50166,1.50177,1.5011,1.50176,30200000.0
2008-01-18 22:37:00,1.50154,1.50159,1.50114,1.50114,54200000.0
2008-01-18 22:38:00,1.5014,1.5016,1.50107,1.50118,25400000.0
2008-01-18 22:39:00,1.50149,1.50176,1.50148,1.50165,41100000.0
2008-01-18 22:40:00,1.50159,1.50159,1.50124,1.50124,31000000.0
2008-01-18 22:41:00,1.50149,1.50171,1.50149,1.50168,31200000.0
2008-01-18 22:42:00,1.50159,1.50162,1.50132,1.50142,31600000.0
2008-01-18 22:43:00,1.50151,1.50151,1.50115,1.50116,33800000.0
2008-01-18 22:44:00,1.50101,1.50102,1.50075,1.50095,39200000.0
2008-01-18 22:45:00,1.50085,1.50096,1.50069,1.50096,33800000.0
2008-01-18 22:46:00,1.50087,1.50087,1.50065,1.50065,25800000.0
2008-01-18 22:47:00,1.50084,1.50116,1.50084,1.50105,41600000.0
2008-01-18 22:48:00,1.50084,1.50138,1.50084,1.50138,31000000.0
2008-01-18 22:49:00,1.50139,1.50149,1.50106,1.50128,31300000.0
2008-01-18 22:50:00,1.50108,1.50147,1.50108,1.50119,88300000.0
2008-01-18 22:51:00,1.50094,1.50126,1.50089,1.50121,27800000.0
2008-01-18 22:52:00,1.5012,1.50129,1.50099,1.50114,30600000.0
2008-01-18 22:53:00,1.50107,1.50138,1.50093,1.50133,20400000.0
2008-01-18 22:54:00,1.50135,1.5015,1.50111,1.5015,26700000.0
2008-01-18 22:55:00,1.50164,1.50164,1.50108,1.50108,29500000.0
2008-01-18 22:56:00,1.5015,1.50154,1.50117,1.50119,18000000.0
2008-01-18 22:57:00,1.50141,1.50152,1.50089,1.50089,37200000.0
2008-01-18 22:58:00,1.5011,1.50122,1.50105,1.50105,27600000.0
2008-01-18 22:59:00,1.50129,1.5013,1.50108,1.5013,47100000.0
2008-01-18 23:00:00,1.50124,1.50141,1.50119,1.50119,41200000.0
2008-01-18 23:01:00,1.50129,1.50139,1.50095,1.50095,43300000.0
2008-01-18 23:02:00,1.50089,1.50104,1.50079,1.50081,35200000.0
2008-01-18 23:03:00,1.50102,1.50104,1.50077,1.50077,27400000.0
2008-01-18 23:04:00,1.5008,1.50082,1.50059,1.50071,30400000.0
2008-01-18 23:05:00,1.50061,1.50064,1.50036,1.50051,34000000.0
2008-01-18 23:06:00,1.50027,1.50035,1.50005,1.50028,51100001.0
2008-01-18 23:07:00,1.50019,1.50059,1.50016,1.50031,25800000.0
2008-01-18 23:08:00,1.50049,1.50061,1.50032,1.50036,31400000.0
2008-01-18 23:09:00,1.50046,1.50097,1.50046,1.50063,25200000.0
2008-01-18 23:10:00,1.5005,1.50065,1.49993,1.50005,44000001.0
2008-01-18 23:11:00,1.5002,1.5002,1.49996,1.50018,50700000.0
2008-01-18 23:12:00,1.50026,1.50033,1.50019,1.50019,32000000.0
2008-01-18 23:13:00,1.49965,1.50035,1.49965,1.50012,35200000.0
2008-01-18 23:14:00,1.50031,1.50054,1.5002,1.50054,26800000.0
2008-01-18 23:15:00,1.50043,1.50043,1.49967,1.50016,42000000.0
2008-01-18 23:16:00,1.5002,1.50028,1.50004,1.5001,29400000.0
2008-01-18 23:17:00,1.50009,1.50018,1.49992,1.50007,45000000.0
2008-01-18 23:18:00,1.50024,1.50033,1.49991,1.49991,55000001.0
2008-01-18 23:19:00,1.49977,1.49998,1.49976,1.49986,47500000.0
2008-01-18 23:20:00,1.49993,1.50038,1.49991,1.50025,49700000.0
2008-01-18 23:21:00,1.50051,1.50051,1.50011,1.50013,28200000.0
2008-01-18 23:22:00,1.50009,1.5002,1.49979,1.5002,33700000.0
2008-01-18 23:23:00,1.49999,1.50019,1.49999,1.50017,20800000.0
2008-01-18 23:24:00,1.50007,1.50019,1.49996,1.49998,28000000.0
2008-01-18 23:25:00,1.50007,1.50007,1.49958,1.49964,53600001.0
2008-01-18 23:26:00,1.49963,1.4999,1.49953,1.49985,63799999.0
2008-01-18 23:27:00,1.49986,1.50018,1.49982,1.50009,33600000.0
2008-01-18 23:28:00,1.50024,1.50034,1.50001,1.50001,38000000.0
2008-01-18 23:29:00,1.50028,1.50039,1.49981,1.49981,49600000.0
2008-01-18 23:30:00,1.49996,1.49996,1.49951,1.49963,46800000.0
2008-01-18 23:31:00,1.49969,1.49989,1.49942,1.49989,18600000.0
2008-01-18 23:32:00,1.4996,1.50016,1.4996,1.49977,29000000.0
2008-01-18 23:33:00,1.49955,1.49974,1.49955,1.4997,31400000.0
2008-01-18 23:34:00,1.49969,1.50036,1.49969,1.50036,65500000.0
2008-01-18 23:35:00,1.50036,1.50036,1.50013,1.50019,22800000.0
2008-01-18 23:36:00,1.5003,1.50032,1.50009,1.50009,42200000.0
2008-01-18 23:37:00,1.50008,1.5002,1.49999,1.5001,34000001.0
2008-01-18 23:38:00,1.5001,1.50031,1.50005,1.50017,43400000.0
2008-01-18 23:39:00,1.49996,1.50043,1.49996,1.50035,40000000.0
2008-01-18 23:40:00,1.50021,1.50058,1.5001,1.50034,35800000.0
2008-01-18 23:41:00,1.50031,1.50031,1.49974,1.49974,42200000.0
2008-01-18 23:42:00,1.50013,1.50035,1.49989,1.50035,34000000.0
2008-01-18 23:43:00,1.50034,1.50039,1.49993,1.50024,30400000.0
2008-01-18 23:44:00,1.50013,1.50014,1.49973,1.49977,51800000.0
2008-01-18 23:45:00,1.49936,1.49971,1.49869,1.49904,39600000.0
2008-01-18 23:46:00,1.49907,1.49935,1.4987,1.49918,35900000.0
2008-01-18 23:47:00,1.49914,1.49914,1.49887,1.49908,39400000.0
2008-01-18 23:48:00,1.49913,1.49915,1.49884,1.49912,39700000.0
2008-01-18 23:49:00,1.49892,1.4992,1.49883,1.49898,37800000.0
2008-01-18 23:50:00,1.49901,1.49912,1.49876,1.49905,36300000.0
2008-01-18 23:51:00,1.49942,1.50005,1.49942,1.49973,39000000.0
2008-01-18 23:52:00,1.49967,1.4999,1.49943,1.49983,36500000.0
2008-01-18 23:53:00,1.49995,1.49995,1.49956,1.49982,47400000.0
2008-01-18 23:54:00,1.49993,1.50026,1.49975,1.49975,42100000.0
2008-01-18 23:55:00,1.50033,1.5013,1.50033,1.5013,49700001.0
2008-01-18 23:56:00,1.50127,1.50127,1.50076,1.50095,47200000.0
2008-01-18 23:57:00,1.50091,1.50105,1.50079,1.50095,19600000.0
2008-01-18 23:58:00,1.50079,1.50092,1.50043,1.50089,25600000.0
2008-01-18 23:59:00,1.50098,1.50098,1.50052,1.50052,36800000.0
2008-01-21 00:00:00,1.49821,1.49821,1.49784,1.4979,36700000.0
2008-01-21 00:01:00,1.49765,1.49817,1.49765,1.49814,35000000.0
2008-01-21 00:02:00,1.49798,1.49801,1.49743,1.49797,30800000.0
2008-01-21 00:03:00,1.49786,1.49817,1.4977,1.4977,60300001.0
2008-01-21 00:04:00,1.49782,1.49782,1.49765,1.49782,28200000.0
2008-01-21 00:05:00,1.49821,1.49821,1.49795,1.4981,42700000.0
2008-01-21 00:06:00,1.49792,1.49824,1.49791,1.49824,39200001.0
2008-01-21 00:07:00,1.4979,1.4982,1.4979,1.4981,37600000.0
2008-01-21 00:08:00,1.49816,1.49816,1.49771,1.49786,37600000.0
2008-01-21 00:09:00,1.49753,1.49798,1.49742,1.49742,44800000.0
2008-01-21 00:10:00,1.49794,1.49801,1.49756,1.49756,32400000.0
2008-01-21 00:11:00,1.49764,1.49787,1.49738,1.49738,30600000.0
2008-01-21 00:12:00,1.5004,1.5004,1.4987,1.4987,32600000.0
2008-01-21 00:13:00,1.4977,1.4977,1.4975,1.4975,45800000.0
2008-01-21 00:14:00,1.49866,1.4988,1.49853,1.49878,45800000.0
2008-01-21 00:15:00,1.49748,1.49766,1.49722,1.49722,39800000.0
2008-01-21 00:16:00,1.4974,1.4974,1.49721,1.49732,38600000.0
2008-01-21 00:17:00,1.49739,1.49744,1.49723,1.49736,36000000.0
2008-01-21 00:18:00,1.49755,1.4978,1.49755,1.49765,42600000.0
2008-01-21 00:19:00,1.49796,1.49802,1.49763,1.49802,21400000.0
2008-01-21 00:20:00,1.49802,1.49804,1.49766,1.49804,61000000.0
2008-01-21 00:21:00,1.49798,1.49802,1.49782,1.49786,40400000.0
2008-01-21 00:22:00,1.4979,1.49797,1.49774,1.49777,29400000.0
2008-01-21 00:23:00,1.49781,1.49788,1.49734,1.49771,40200000.0
2008-01-21 00:24:00,1.49783,1.49794,1.49771,1.49792,38100000.0
2008-01-21 00:25:00,1.49772,1.49789,1.49764,1.49784,49400000.0
2008-01-21 00:26:00,1.4979,1.49798,1.49776,1.49791,38900000.0
2008-01-21 00:27:00,1.49803,1.49812,1.4978,1.498,32600000.0
2008-01-21 00:28:00,1.49832,1.49846,1.49816,1.49832,52400001.0
2008-01-21 00:29:00,1.49814,1.49828,1.498,1.49818,38000000.0
2008-01-21 00:30:00,1.49801,1.49842,1.49801,1.49842,48300000.0
2008-01-21 00:31:00,1.49844,1.49854,1.49838,1.49843,41600000.0
2008-01-21 00:32:00,1.49836,1.49856,1.4983,1.49835,79900000.0
2008-01-21 00:33:00,1.49846,1.49846,1.49795,1.49803,95600001.0
2008-01-21 00:34:00,1.49803,1.49803,1.49763,1.4978,54400000.0
2008-01-21 00:35:00,1.49801,1.49801,1.4975,1.49766,46200000.0
2008-01-21 00:36:00,1.49756,1.49791,1.49742,1.49791,36800000.0
2008-01-21 00:37:00,1.49804,1.49804,1.49788,1.49796,46200000.0
2008-01-21 00:38:00,1.49785,1.49795,1.49778,1.49783,46200000.0
2008-01-21 00:39:00,1.4979,1.49816,1.49781,1.49799,43400000.0
2008-01-21 00:40:00,1.49798,1.49806,1.49787,1.49793,26800000.0
2008-01-21 00:41:00,1.49802,1.49807,1.49778,1.49796,55400000.0
2008-01-21 00:42:00,1.4979,1.498,1.49787,1.4979,35400000.0
2008-01-21 00:43:00,1.49782,1.49808,1.49755,1.49783,30200000.0
2008-01-21 00:44:00,1.49769,1.49769,1.49756,1.49764,37800000.0
2008-01-21 00:45:00,1.49758,1.49758,1.4973,1.49738,41400000.0
2008-01-21 00:46:00,1.49738,1.49749,1.49722,1.49749,52400000.0
2008-01-21 00:47:00,1.49744,1.49753,1.49727,1.49743,40900000.0
2008-01-21 00:48:00,1.49725,1.49768,1.49725,1.49743,32900000.0
2008-01-21 00:49:00,1.49748,1.4975,1.49718,1.49739,44900000.0
2008-01-21 00:50:00,1.49735,1.49802,1.49735,1.49802,22400000.0
2008-01-21 00:51:00,1.49783,1.49789,1.49761,1.49779,45900000.0
2008-01-21 00:52:00,1.49762,1.49778,1.49754,1.49771,34800000.0
2008-01-21 00:53:00,1.49742,1.49764,1.49735,1.49764,30200000.0
2008-01-21 00:54:00,1.49731,1.49769,1.49731,1.49762,48100001.0
2008-01-21 00:55:00,1.49716,1.49759,1.49716,1.49757,27800000.0
2008-01-21 00:56:00,1.4983,1.49839,1.49817,1.49839,35200000.0
2008-01-21 00:57:00,1.49833,1.49857,1.49816,1.49838,24600000.0
2008-01-21 00:58:00,1.49848,1.49848,1.49751,1.49759,23000000.0
2008-01-21 00:59:00,1.49769,1.49791,1.49769,1.49791,41200000.0
2008-01-21 01:00:00,1.49778,1.49778,1.49754,1.49757,37800000.0
2008-01-21 01:01:00,1.49719,1.49751,1.49715,1.49751,32800000.0
2008-01-21 01:02:00,1.49768,1.49768,1.49727,1.49727,53700001.0
2008-01-21 01:03:00,1.4977,1.49784,1.4975,1.49784,57600000.0
2008-01-21 01:04:00,1.49775,1.49784,1.49775,1.49784,40200000.0
2008-01-21 01:05:00,1.4979,1.49794,1.49773,1.49785,30600000.0
2008-01-21 01:06:00,1.49775,1.49779,1.49751,1.49779,73600000.0
2008-01-21 01:07:00,1.49777,1.49795,1.49769,1.49783,42000000.0
2008-01-21 01:08:00,1.49789,1.49789,1.49739,1.49739,25400000.0
2008-01-21 01:09:00,1.49794,1.49794,1.49748,1.49762,43700000.0
2008-01-21 01:10:00,1.49752,1.49758,1.49724,1.4973,27900000.0
2008-01-21 01:11:00,1.4972,1.49734,1.4972,1.49734,25200000.0
2008-01-21 01:12:00,1.49714,1.49737,1.4969,1.49722,34000000.0
2008-01-21 01:13:00,1.49751,1.49751,1.49731,1.49744,37400000.0
2008-01-21 01:14:00,1.49721,1.49745,1.49718,1.49745,23600000.0
2008-01-21 01:15:00,1.49753,1.49753,1.49719,1.49744,25800000.0
2008-01-21 01:16:00,1.49746,1.49752,1.49729,1.49738,68900000.0
2008-01-21 01:17:00,1.49736,1.49742,1.4972,1.49742,41000000.0
2008-01-21 01:18:00,1.49756,1.49756,1.49719,1.49753,33200000.0
2008-01-21 01:19:00,1.49739,1.49765,1.49732,1.49748,23800000.0
2008-01-21 01:20:00,1.49746,1.49747,1.49696,1.4973,40000000.0
2008-01-21 01:21:00,1.49726,1.49752,1.49726,1.49745,42600000.0
2008-01-21 01:22:00,1.49721,1.49721,1.49676,1.49676,24400000.0
2008-01-21 01:23:00,1.49662,1.49696,1.49662,1.49664,48100000.0
2008-01-21 01:24:00,1.4971,1.49743,1.4971,1.49743,25800000.0
2008-01-21 01:25:00,1.49747,1.4977,1.4972,1.49758,52400001.0
2008-01-21 01:26:00,1.49734,1.49771,1.4972,1.49771,50500000.0
2008-01-21 01:27:00,1.49791,1.49815,1.49791,1.49815,25600000.0
2008-01-21 01:28:00,1.4981,1.49833,1.49784,1.49826,49600000.0
2008-01-21 01:29:00,1.49842,1.49844,1.49815,1.49831,26000000.0
2008-01-21 01:30:00,1.49855,1.49856,1.49797,1.49848,60100000.0
2008-01-21 01:31:00,1.49838,1.49859,1.49819,1.49858,40400000.0
2008-01-21 01:32:00,1.49852,1.49874,1.49844,1.49851,33800000.0
2008-01-21 01:33:00,1.49864,1.49894,1.49864,1.49888,34100000.0
2008-01-21 01:34:00,1.49878,1.49885,1.49804,1.49825,31400000.0
2008-01-21 01:35:00,1.49841,1.49876,1.49841,1.49845,54800000.0
2008-01-21 01:36:00,1.49881,1.49919,1.49881,1.49903,43800001.0
2008-01-21 01:37:00,1.49897,1.49906,1.49853,1.49878,64700001.0
2008-01-21 01:38:00,1.49875,1.49875,1.49845,1.49845,31200000.0
2008-01-21 01:39:00,1.49858,1.49861,1.49834,1.49861,10600000.0
2008-01-21 01:40:00,1.49912,1.49912,1.49872,1.49872,32500000.0
2008-01-21 01:41:00,1.49865,1.49888,1.4986,1.49876,41000000.0
2008-01-21 01:42:00,1.49896,1.49921,1.49895,1.49905,40500000.0
2008-01-21 01:43:00,1.49886,1.49902,1.49868,1.49896,30400000.0
2008-01-21 01:44:00,1.49899,1.49902,1.49871,1.49901,23000000.0
2008-01-21 01:45:00,1.49895,1.49911,1.4989,1.49897,52000000.0
2008-01-21 01:46:00,1.4989,1.4991,1.49883,1.49903,30200000.0
2008-01-21 01:47:00,1.49902,1.49904,1.49871,1.49871,22400000.0
2008-01-21 01:48:00,1.49883,1.49916,1.49872,1.49872,45800000.0
2008-01-21 01:49:00,1.49921,1.49948,1.49869,1.49923,30400000.0
2008-01-21 01:50:00,1.49931,1.49935,1.49898,1.49935,28200000.0
2008-01-21 01:51:00,1.49933,1.49933,1.49912,1.4992,28000000.0
2008-01-21 01:52:00,1.49934,1.4996,1.49914,1.49936,31400000.0
2008-01-21 01:53:00,1.49937,1.49948,1.4991,1.4991,45500000.0
2008-01-21 01:54:00,1.49894,1.49914,1.49894,1.49901,30100000.0
2008-01-21 01:55:00,1.49882,1.49884,1.49864,1.49867,42600000.0
2008-01-21 01:56:00,1.49883,1.49888,1.49859,1.49866,49400001.0
2008-01-21 01:57:00,1.49883,1.49905,1.49879,1.49895,57000001.0
2008-01-21 01:58:00,1.49881,1.49904,1.49861,1.4987,31200000.0
2008-01-21 01:59:00,1.49899,1.49929,1.49899,1.49927,44700000.0
2008-01-21 02:00:00,1.49876,1.49891,1.49872,1.49891,76200000.0
2008-01-21 02:01:00,1.49887,1.49887,1.49837,1.49837,51000000.0
2008-01-21 02:02:00,1.49835,1.49898,1.49835,1.49884,101000001.0
2008-01-21 02:03:00,1.49888,1.49923,1.49833,1.4992,80300000.0
2008-01-21 02:04:00,1.49895,1.49907,1.49847,1.49874,56400000.0
2008-01-21 02:05:00,1.49865,1.49865,1.49828,1.49841,89600000.0
2008-01-21 02:06:00,1.49854,1.49854,1.49785,1.49815,70800000.0
2008-01-21 02:07:00,1.49792,1.49795,1.49637,1.49649,219600000.0
2008-01-21 02:08:00,1.49637,1.4974,1.49635,1.49699,44400000.0
2008-01-21 02:09:00,1.49716,1.4978,1.49676,1.49676,178500000.0
2008-01-21 02:10:00,1.49669,1.49726,1.49669,1.4971,142000001.0
2008-01-21 02:11:00,1.49725,1.49756,1.49725,1.49745,34700000.0
2008-01-21 02:12:00,1.49747,1.49774,1.49742,1.49773,50700000.0
2008-01-21 02:13:00,1.49775,1.49799,1.49772,1.49797,31200000.0
2008-01-21 02:14:00,1.49812,1.49812,1.49723,1.49725,204300002.0
2008-01-21 02:15:00,1.49705,1.49705,1.49643,1.49689,213400000.0
2008-01-21 02:16:00,1.49721,1.49746,1.49685,1.49685,181800000.0
2008-01-21 02:17:00,1.49687,1.4972,1.49651,1.49673,194000000.0
2008-01-21 02:18:00,1.49713,1.49757,1.497,1.49715,35700000.0
2008-01-21 02:19:00,1.49729,1.4973,1.49647,1.49647,35000000.0
2008-01-21 02:20:00,1.49656,1.49656,1.49608,1.49608,25800000.0
2008-01-21 02:21:00,1.49587,1.49619,1.49563,1.49614,66800000.0
2008-01-21 02:22:00,1.49581,1.49581,1.49552,1.49563,25800000.0
2008-01-21 02:23:00,1.49612,1.49616,1.49573,1.49575,40100000.0
2008-01-21 02:24:00,1.49565,1.49583,1.49555,1.4958,46800001.0
2008-01-21 02:25:00,1.49576,1.49586,1.49542,1.49583,81000000.0
2008-01-21 02:26:00,1.49573,1.49622,1.49551,1.49622,90500000.0
2008-01-21 02:27:00,1.49634,1.49634,1.49548,1.49548,40200000.0
2008-01-21 02:28:00,1.49547,1.49556,1.49538,1.4954,54400000.0
2008-01-21 02:29:00,1.4956,1.49581,1.49526,1.49581,42100000.0
2008-01-21 02:30:00,1.49641,1.49669,1.4963,1.49657,33400000.0
2008-01-21 02:31:00,1.49681,1.49743,1.49668,1.49702,43400000.0
2008-01-21 02:32:00,1.49704,1.49727,1.49678,1.49721,150300000.0
2008-01-21 02:33:00,1.49707,1.49721,1.49677,1.49711,205700002.0
2008-01-21 02:34:00,1.49697,1.49757,1.49672,1.49692,88600000.0
2008-01-21 02:35:00,1.4969,1.4969,1.4962,1.49646,62700000.0
2008-01-21 02:36:00,1.49677,1.49677,1.49529,1.49638,195500000.0
2008-01-21 02:37:00,1.49647,1.4971,1.49647,1.49703,73800000.0
2008-01-21 02:38:00,1.49692,1.49711,1.49674,1.4969,36400000.0
2008-01-21 02:39:00,1.49697,1.49729,1.49686,1.49686,46000000.0
2008-01-21 02:40:00,1.49694,1.49759,1.49694,1.49759,79500000.0
2008-01-21 02:41:00,1.49729,1.49773,1.49725,1.49727,44100000.0
2008-01-21 02:42:00,1.49724,1.49736,1.4972,1.49729,30600000.0
2008-01-21 02:43:00,1.49729,1.49739,1.4972,1.49734,34000000.0
2008-01-21 02:44:00,1.49749,1.49774,1.49706,1.49728,82600000.0
2008-01-21 02:45:00,1.49717,1.4973,1.49711,1.49711,44600000.0
2008-01-21 02:46:00,1.49721,1.49748,1.49717,1.49737,165900000.0
2008-01-21 02:47:00,1.49753,1.49804,1.49744,1.49788,191500000.0
2008-01-21 02:48:00,1.49788,1.49796,1.49727,1.49727,118300000.0
2008-01-21 02:49:00,1.49702,1.49702,1.49618,1.49618,75200000.0
2008-01-21 02:50:00,1.49638,1.49691,1.49619,1.49691,88400001.0
2008-01-21 02:51:00,1.49662,1.49702,1.49662,1.49702,71700000.0
2008-01-21 02:52:00,1.49696,1.49708,1.49677,1.49708,58000000.0
2008-01-21 02:53:00,1.4974,1.49766,1.4974,1.49741,26200000.0
2008-01-21 02:54:00,1.49725,1.49777,1.49705,1.49771,31600000.0
2008-01-21 02:55:00,1.49763,1.49763,1.49664,1.49706,30400000.0
2008-01-21 02:56:00,1.49672,1.49699,1.49672,1.49689,57600001.0
2008-01-21 02:57:00,1.49702,1.49702,1.49694,1.49695,36600000.0
2008-01-21 02:58:00,1.49688,1.49702,1.49683,1.49685,76400001.0
2008-01-21 02:59:00,1.49669,1.49669,1.49563,1.49563,62300000.0
2008-01-21 03:00:00,1.49528,1.49545,1.49522,1.49541,141300001.0
2008-01-21 03:01:00,1.49555,1.49581,1.49544,1.49544,41900000.0
2008-01-21 03:02:00,1.4954,1.49562,1.49513,1.49513,35200000.0
2008-01-21 03:03:00,1.49516,1.49599,1.49516,1.49575,68100000.0
2008-01-21 03:04:00,1.496,1.49688,1.49589,1.49688,57600000.0
2008-01-21 03:05:00,1.49658,1.49661,1.49607,1.49607,62500000.0
2008-01-21 03:06:00,1.49627,1.49682,1.49622,1.49666,49500000.0
2008-01-21 03:07:00,1.49653,1.49702,1.49617,1.4966,92600000.0
2008-01-21 03:08:00,1.49644,1.49658,1.49591,1.49591,54600000.0
2008-01-21 03:09:00,1.49651,1.49671,1.49578,1.49617,34800000.0
2008-01-21 03:10:00,1.4958,1.49649,1.4958,1.49648,25500000.0
2008-01-21 03:11:00,1.49599,1.49642,1.49599,1.49627,42200000.0
2008-01-21 03:12:00,1.49633,1.49694,1.49631,1.49631,36800000.0
2008-01-21 03:13:00,1.49582,1.49649,1.49582,1.49623,41200000.0
2008-01-21 03:14:00,1.49627,1.49641,1.49584,1.49608,58200002.0
2008-01-21 03:15:00,1.49573,1.49645,1.49573,1.4961,45700000.0
2008-01-21 03:16:00,1.49606,1.49651,1.49581,1.49651,56699999.0
2008-01-21 03:17:00,1.49638,1.49658,1.49621,1.49643,56500000.0
2008-01-21 03:18:00,1.49619,1.49639,1.49594,1.49639,30400000.0
2008-01-21 03:19:00,1.49658,1.49663,1.4962,1.4963,54800000.0
2008-01-21 03:20:00,1.49622,1.49691,1.49622,1.49662,46600000.0
2008-01-21 03:21:00,1.4962,1.49622,1.49589,1.49589,27800000.0
2008-01-21 03:22:00,1.49613,1.49629,1.49581,1.49586,42600000.0
2008-01-21 03:23:00,1.4958,1.49585,1.49567,1.49575,75400001.0
2008-01-21 03:24:00,1.49578,1.49588,1.49575,1.49575,62100000.0
2008-01-21 03:25:00,1.49627,1.49627,1.49593,1.49594,17200000.0
2008-01-21 03:26:00,1.49572,1.49582,1.49553,1.49561,118500000.0
2008-01-21 03:27:00,1.49551,1.49574,1.49529,1.49544,81400000.0
2008-01-21 03:28:00,1.49542,1.49543,1.49504,1.49504,40600000.0
2008-01-21 03:29:00,1.49498,1.49518,1.49495,1.49518,49800000.0
2008-01-21 03:30:00,1.49542,1.49557,1.49542,1.49552,63700000.0
2008-01-21 03:31:00,1.49551,1.49602,1.49551,1.49602,25800000.0
2008-01-21 03:32:00,1.49581,1.49581,1.49541,1.49541,54400000.0
2008-01-21 03:33:00,1.49552,1.49562,1.49552,1.49554,40000000.0
2008-01-21 03:34:00,1.4955,1.49602,1.49547,1.4957,34800000.0
2008-01-21 03:35:00,1.4955,1.49553,1.49512,1.49525,82100000.0
2008-01-21 03:36:00,1.49536,1.49553,1.49514,1.49549,61600000.0
2008-01-21 03:37:00,1.49557,1.49557,1.49518,1.49538,31600000.0
2008-01-21 03:38:00,1.4951,1.4951,1.49466,1.49466,58600000.0
2008-01-21 03:39:00,1.49476,1.49521,1.49464,1.49521,68000000.0
2008-01-21 03:40:00,1.49524,1.49585,1.4952,1.49572,138600001.0
2008-01-21 03:41:00,1.4958,1.49596,1.4958,1.49596,79800000.0
2008-01-21 03:42:00,1.49601,1.49604,1.49591,1.49596,74700000.0
2008-01-21 03:43:00,1.49595,1.49595,1.49572,1.49572,27600000.0
2008-01-21 03:44:00,1.49557,1.49572,1.49551,1.49558,25800000.0
2008-01-21 03:45:00,1.49559,1.49578,1.49544,1.49578,34500000.0
2008-01-21 03:46:00,1.4955,1.49554,1.49543,1.49543,84100001.0
2008-01-21 03:47:00,1.49531,1.49542,1.49509,1.49509,18200000.0
2008-01-21 03:48:00,1.49539,1.49548,1.4952,1.49538,25200000.0
2008-01-21 03:49:00,1.49545,1.49545,1.49471,1.49471,35400000.0
2008-01-21 03:50:00,1.49497,1.4956,1.49497,1.4955,113900001.0
2008-01-21 03:51:00,1.49543,1.49573,1.49512,1.49512,53700000.0
2008-01-21 03:52:00,1.495,1.495,1.49452,1.4947,88700000.0
2008-01-21 03:53:00,1.49475,1.49489,1.49452,1.49475,68700000.0
2008-01-21 03:54:00,1.4946,1.49515,1.4946,1.49511,47800000.0
2008-01-21 03:55:00,1.49484,1.49506,1.49455,1.4948,152900000.0
2008-01-21 03:56:00,1.4945,1.49456,1.49415,1.49416,240700001.0
2008-01-21 03:57:00,1.49414,1.49433,1.49389,1.49407,138900000.0
2008-01-21 03:58:00,1.49395,1.49443,1.49372,1.49398,218200002.0
2008-01-21 03:59:00,1.49444,1.49478,1.49441,1.49463,160300000.0
2008-01-21 04:00:00,1.49466,1.49478,1.49433,1.49433,65200000.0
2008-01-21 04:01:00,1.49434,1.49465,1.49429,1.4946,142600000.0
2008-01-21 04:02:00,1.49454,1.49464,1.49421,1.49426,99800000.0
2008-01-21 04:03:00,1.4942,1.49434,1.49414,1.49414,84400000.0
2008-01-21 04:04:00,1.49412,1.49424,1.49405,1.49407,175800000.0
2008-01-21 04:05:00,1.49408,1.49474,1.49402,1.49473,209200001.0
2008-01-21 04:06:00,1.4944,1.49498,1.4944,1.49463,98700000.0
2008-01-21 04:07:00,1.49469,1.49469,1.49431,1.49431,153800001.0
2008-01-21 04:08:00,1.49432,1.49457,1.49422,1.49457,48200000.0
2008-01-21 04:09:00,1.49471,1.49484,1.49461,1.49466,52900000.0
2008-01-21 04:10:00,1.49472,1.49493,1.49458,1.49476,118700000.0
2008-01-21 04:11:00,1.49469,1.49502,1.49461,1.49477,51600000.0
2008-01-21 04:12:00,1.49448,1.49459,1.49442,1.49459,47000000.0
2008-01-21 04:13:00,1.4947,1.49492,1.49459,1.49472,47600000.0
2008-01-21 04:14:00,1.49459,1.49469,1.49457,1.49463,85800000.0
2008-01-21 04:15:00,1.49464,1.49506,1.49453,1.49461,92600001.0
2008-01-21 04:16:00,1.49469,1.49502,1.49459,1.49459,79400000.0
2008-01-21 04:17:00,1.49454,1.49454,1.49417,1.49417,40900000.0
2008-01-21 04:18:00,1.49416,1.49431,1.49398,1.49417,138200000.0
2008-01-21 04:19:00,1.49429,1.49542,1.49429,1.49542,53400000.0
2008-01-21 04:20:00,1.49551,1.49555,1.49523,1.49523,170500000.0
2008-01-21 04:21:00,1.4953,1.49558,1.49521,1.49521,44800000.0
2008-01-21 04:22:00,1.49525,1.4953,1.49524,1.49524,17600000.0
2008-01-21 04:23:00,1.49522,1.49544,1.4952,1.4952,41000000.0
2008-01-21 04:24:00,1.49524,1.49554,1.49522,1.49552,175000002.0
2008-01-21 04:25:00,1.49543,1.49579,1.4952,1.49533,197500001.0
2008-01-21 04:26:00,1.49532,1.49534,1.49501,1.49507,127400000.0
2008-01-21 04:27:00,1.49503,1.4951,1.49497,1.49507,45000000.0
2008-01-21 04:28:00,1.4951,1.49513,1.49493,1.49493,59500000.0
2008-01-21 04:29:00,1.49487,1.49549,1.49487,1.49549,80000000.0
2008-01-21 04:30:00,1.49525,1.49618,1.49525,1.49599,91100001.0
2008-01-21 04:31:00,1.49532,1.49534,1.49472,1.49534,21200000.0
2008-01-21 04:32:00,1.4957,1.49577,1.49547,1.49577,37400000.0
2008-01-21 04:33:00,1.49589,1.49594,1.49577,1.49581,43800000.0
2008-01-21 04:34:00,1.49582,1.49589,1.49573,1.49586,35400000.0
2008-01-21 04:35:00,1.49568,1.49579,1.4955,1.49556,70100000.0
2008-01-21 04:36:00,1.49563,1.49605,1.49532,1.49574,152300000.0
2008-01-21 04:37:00,1.49574,1.496,1.49537,1.49571,163000000.0
2008-01-21 04:38:00,1.49571,1.49583,1.49561,1.49563,104600000.0
2008-01-21 04:39:00,1.49556,1.49574,1.49551,1.49551,65400000.0
2008-01-21 04:40:00,1.49545,1.49583,1.49545,1.49583,39700000.0
2008-01-21 04:41:00,1.49568,1.49601,1.49562,1.49594,39600000.0
2008-01-21 04:42:00,1.49566,1.49582,1.49546,1.49582,52400000.0
2008-01-21 04:43:00,1.49577,1.49577,1.49552,1.49566,69500000.0
2008-01-21 04:44:00,1.49574,1.49612,1.49574,1.49603,41200000.0
2008-01-21 04:45:00,1.49583,1.49584,1.49544,1.49548,47800001.0
2008-01-21 04:46:00,1.49533,1.49543,1.49527,1.49543,61200000.0
2008-01-21 04:47:00,1.49551,1.49599,1.49551,1.4958,79500000.0
2008-01-21 04:48:00,1.49555,1.49611,1.49555,1.49611,52200000.0
2008-01-21 04:49:00,1.49598,1.49602,1.49557,1.4956,54200000.0
2008-01-21 04:50:00,1.49576,1.49602,1.49553,1.49553,29200000.0
2008-01-21 04:51:00,1.49579,1.4959,1.49579,1.49586,25400000.0
2008-01-21 04:52:00,1.49591,1.49641,1.49587,1.49625,42500000.0
2008-01-21 04:53:00,1.49619,1.49642,1.49606,1.49611,30400000.0
2008-01-21 04:54:00,1.49593,1.49606,1.49567,1.49567,42200000.0
2008-01-21 04:55:00,1.49605,1.49612,1.4957,1.49612,34600001.0
2008-01-21 04:56:00,1.49572,1.49572,1.49546,1.49559,46600000.0
2008-01-21 04:57:00,1.49563,1.49608,1.49563,1.49565,37800000.0
2008-01-21 04:58:00,1.49563,1.4957,1.49558,1.49562,28000000.0
2008-01-21 04:59:00,1.49549,1.49584,1.49541,1.49551,101900000.0
2008-01-21 05:00:00,1.49549,1.49578,1.49543,1.49564,156300000.0
2008-01-21 05:01:00,1.49576,1.49594,1.49564,1.4958,55200000.0
2008-01-21 05:02:00,1.49568,1.49589,1.49554,1.49566,281000001.0
2008-01-21 05:03:00,1.49563,1.49584,1.49551,1.49574,153000000.0
2008-01-21 05:04:00,1.49582,1.49582,1.49566,1.49566,202700001.0
2008-01-21 05:05:00,1.49564,1.49579,1.49559,1.49576,205599999.0
2008-01-21 05:06:00,1.49572,1.49572,1.4955,1.49566,181300000.0
2008-01-21 05:07:00,1.49563,1.49596,1.49554,1.49578,293400001.0
2008-01-21 05:08:00,1.49587,1.49589,1.49553,1.49553,283600000.0
2008-01-21 05:09:00,1.49549,1.496,1.49549,1.49552,199400000.0
2008-01-21 05:10:00,1.49534,1.49552,1.49528,1.49545,223900004.0
2008-01-21 05:11:00,1.49532,1.49546,1.49524,1.4953,122800000.0
2008-01-21 05:12:00,1.49546,1.49572,1.49535,1.49554,117000000.0
2008-01-21 05:13:00,1.49551,1.49595,1.49551,1.49572,161800001.0
2008-01-21 05:14:00,1.49561,1.49574,1.49556,1.49561,217800001.0
2008-01-21 05:15:00,1.4955,1.49559,1.49532,1.49532,186900000.0
2008-01-21 05:16:00,1.49543,1.49582,1.49543,1.49578,208000000.0
2008-01-21 05:17:00,1.49587,1.49609,1.49571,1.49592,139800000.0
2008-01-21 05:18:00,1.49583,1.49589,1.49553,1.49578,263200000.0
2008-01-21 05:19:00,1.49568,1.49593,1.49556,1.49572,266000000.0
2008-01-21 05:20:00,1.49567,1.49601,1.49567,1.49582,223600000.0
2008-01-21 05:21:00,1.49578,1.49601,1.49565,1.49581,271800000.0
2008-01-21 05:22:00,1.49563,1.49584,1.49551,1.49584,220600000.0
2008-01-21 05:23:00,1.49574,1.49581,1.49563,1.4957,99000000.0
2008-01-21 05:24:00,1.49563,1.49573,1.49561,1.49564,147300000.0
2008-01-21 05:25:00,1.49568,1.49604,1.49557,1.49563,218800000.0
2008-01-21 05:26:00,1.49553,1.49556,1.49545,1.49549,107800000.0
2008-01-21 05:27:00,1.49577,1.4958,1.49535,1.49578,175800000.0
2008-01-21 05:28:00,1.49574,1.49579,1.4953,1.49576,248000001.0
2008-01-21 05:29:00,1.49577,1.49585,1.49549,1.49563,231800000.0
2008-01-21 05:30:00,1.49573,1.49596,1.49559,1.49559,194300001.0
2008-01-21 05:31:00,1.49549,1.49569,1.49533,1.49543,117600000.0
2008-01-21 05:32:00,1.49561,1.49562,1.4953,1.4955,138100000.0
2008-01-21 05:33:00,1.49548,1.4956,1.49534,1.49534,217600001.0
2008-01-21 05:34:00,1.49528,1.49553,1.49505,1.49521,238900000.0
2008-01-21 05:35:00,1.495,1.49545,1.49485,1.49501,319000002.0
2008-01-21 05:36:00,1.49521,1.4953,1.495,1.495,176600001.0
2008-01-21 05:37:00,1.49518,1.49542,1.49516,1.49522,162400000.0
2008-01-21 05:38:00,1.49509,1.49563,1.49509,1.49544,110500000.0
2008-01-21 05:39:00,1.49563,1.49594,1.4954,1.49569,128500000.0
2008-01-21 05:40:00,1.49556,1.49598,1.49549,1.49553,199300001.0
2008-01-21 05:41:00,1.49596,1.49607,1.49567,1.49582,112800000.0
2008-01-21 05:42:00,1.49575,1.49593,1.49563,1.49591,190100000.0
2008-01-21 05:43:00,1.49575,1.49591,1.49564,1.49564,85000000.0
2008-01-21 05:44:00,1.49559,1.49566,1.49541,1.49541,117000001.0
2008-01-21 05:45:00,1.49563,1.49593,1.49561,1.49566,110700000.0
2008-01-21 05:46:00,1.49568,1.49596,1.49567,1.49593,163700000.0
2008-01-21 05:47:00,1.49596,1.49605,1.49564,1.49592,185500001.0
2008-01-21 05:48:00,1.49573,1.49586,1.49551,1.49571,242800000.0
2008-01-21 05:49:00,1.49572,1.49592,1.49553,1.49553,165100000.0
2008-01-21 05:50:00,1.49539,1.49563,1.49504,1.49504,260200000.0
2008-01-21 05:51:00,1.49498,1.49513,1.49488,1.49493,172300000.0
2008-01-21 05:52:00,1.49483,1.49484,1.4945,1.49481,176900000.0
2008-01-21 05:53:00,1.49468,1.49489,1.49412,1.49422,115500000.0
2008-01-21 05:54:00,1.4943,1.49457,1.49414,1.49457,182900001.0
2008-01-21 05:55:00,1.49452,1.49459,1.49424,1.49443,216600000.0
2008-01-21 05:56:00,1.49422,1.49422,1.4935,1.4935,109800000.0
2008-01-21 05:57:00,1.49349,1.49393,1.49349,1.49382,177800000.0
2008-01-21 05:58:00,1.49382,1.49397,1.49369,1.4938,210400000.0
2008-01-21 05:59:00,1.49375,1.49382,1.4936,1.49361,102100000.0
2008-01-21 06:00:00,1.49342,1.49352,1.49294,1.49333,289500001.0
2008-01-21 06:01:00,1.49353,1.4938,1.49353,1.4937,169700000.0
2008-01-21 06:02:00,1.49369,1.49381,1.49354,1.49358,247700000.0
2008-01-21 06:03:00,1.4937,1.49386,1.49361,1.49381,36000000.0
2008-01-21 06:04:00,1.49371,1.49376,1.4936,1.49371,155199999.0
2008-01-21 06:05:00,1.49388,1.4942,1.4937,1.494,431400002.0
2008-01-21 06:06:00,1.49423,1.49423,1.49355,1.4936,80000001.0
2008-01-21 06:07:00,1.49367,1.49385,1.49342,1.4936,346500000.0
2008-01-21 06:08:00,1.49353,1.49369,1.49334,1.4935,485300000.0
2008-01-21 06:09:00,1.49356,1.49428,1.49356,1.49412,412800001.0
2008-01-21 06:10:00,1.49427,1.49469,1.49418,1.49466,279400001.0
2008-01-21 06:11:00,1.49467,1.49467,1.49425,1.49441,437200003.0
2008-01-21 06:12:00,1.49439,1.49475,1.49436,1.49443,272400002.0
2008-01-21 06:13:00,1.49446,1.49475,1.49429,1.49454,306900000.0
2008-01-21 06:14:00,1.4946,1.49473,1.49437,1.4944,315500000.0
2008-01-21 06:15:00,1.49428,1.49432,1.49402,1.49402,137700000.0
2008-01-21 06:16:00,1.49395,1.49424,1.49391,1.4941,227200000.0
2008-01-21 06:17:00,1.49419,1.49444,1.49413,1.49427,219100001.0
2008-01-21 06:18:00,1.49447,1.49469,1.49443,1.49443,269100000.0
2008-01-21 06:19:00,1.49424,1.49459,1.49424,1.49459,172800000.0
2008-01-21 06:20:00,1.49453,1.49459,1.4942,1.49452,282800002.0
2008-01-21 06:21:00,1.49447,1.49453,1.49425,1.49433,253000002.0
2008-01-21 06:22:00,1.49432,1.49472,1.49432,1.49459,288300000.0
2008-01-21 06:23:00,1.49465,1.49479,1.49445,1.49448,277900000.0
2008-01-21 06:24:00,1.49458,1.49494,1.4945,1.4945,376100000.0
2008-01-21 06:25:00,1.4945,1.49455,1.49444,1.49449,263900000.0
2008-01-21 06:26:00,1.49454,1.49525,1.49454,1.49525,323000001.0
2008-01-21 06:27:00,1.49526,1.49555,1.49515,1.49533,364900001.0
2008-01-21 06:28:00,1.49535,1.49535,1.49504,1.49504,418100001.0
2008-01-21 06:29:00,1.49495,1.49505,1.49486,1.49486,105900000.0
2008-01-21 06:30:00,1.49484,1.49519,1.49484,1.49519,250500001.0
2008-01-21 06:31:00,1.49521,1.49544,1.49485,1.49531,112000000.0
2008-01-21 06:32:00,1.49545,1.49564,1.49537,1.49548,229900001.0
2008-01-21 06:33:00,1.49528,1.49541,1.49516,1.49524,275900000.0
2008-01-21 06:34:00,1.49528,1.49536,1.49509,1.49513,178600001.0
2008-01-21 06:35:00,1.49504,1.4953,1.49492,1.49492,118000000.0
2008-01-21 06:36:00,1.49483,1.49492,1.49471,1.49478,64300000.0
2008-01-21 06:37:00,1.49483,1.49498,1.49483,1.49489,188500000.0
2008-01-21 06:38:00,1.49487,1.49515,1.49482,1.49484,123200000.0
2008-01-21 06:39:00,1.49474,1.49525,1.49474,1.49525,53000000.0
2008-01-21 06:40:00,1.49537,1.49538,1.49517,1.49518,135300001.0
2008-01-21 06:41:00,1.49512,1.49526,1.4951,1.49523,160800001.0
2008-01-21 06:42:00,1.49519,1.49531,1.49508,1.49509,286900000.0
2008-01-21 06:43:00,1.49511,1.49534,1.49507,1.49515,143100000.0
2008-01-21 06:44:00,1.49492,1.49506,1.49483,1.49483,250700000.0
2008-01-21 06:45:00,1.49485,1.49486,1.49469,1.49483,214200000.0
2008-01-21 06:46:00,1.49483,1.49502,1.49483,1.49493,248100001.0
2008-01-21 06:47:00,1.4949,1.49492,1.49473,1.49478,286900002.0
2008-01-21 06:48:00,1.4948,1.49512,1.49474,1.49474,346600000.0
2008-01-21 06:49:00,1.49457,1.49485,1.49443,1.49443,266900002.0
2008-01-21 06:50:00,1.49439,1.49457,1.49428,1.49452,268800000.0
2008-01-21 06:51:00,1.49442,1.49447,1.49418,1.49423,250400003.0
2008-01-21 06:52:00,1.4942,1.4942,1.49389,1.49396,242299999.0
2008-01-21 06:53:00,1.49418,1.4944,1.49398,1.49401,243700001.0
2008-01-21 06:54:00,1.4942,1.49459,1.49416,1.49438,392400001.0
2008-01-21 06:55:00,1.49439,1.49453,1.4943,1.49434,293100000.0
2008-01-21 06:56:00,1.49431,1.49431,1.49391,1.49395,246500001.0
2008-01-21 06:57:00,1.49405,1.49439,1.49391,1.49406,85000000.0
2008-01-21 06:58:00,1.49401,1.49412,1.49378,1.49391,220300000.0
2008-01-21 06:59:00,1.49379,1.49407,1.49363,1.49372,386300000.0
2008-01-21 07:00:00,1.49392,1.49426,1.49392,1.49413,111800000.0
2008-01-21 07:01:00,1.49416,1.49424,1.49401,1.49424,271600000.0
2008-01-21 07:02:00,1.49449,1.49477,1.49446,1.49466,424300002.0
2008-01-21 07:03:00,1.49473,1.49494,1.49472,1.49486,147000000.0
2008-01-21 07:04:00,1.49496,1.49537,1.49489,1.49535,359100000.0
2008-01-21 07:05:00,1.49539,1.49539,1.49477,1.49477,109900000.0
2008-01-21 07:06:00,1.49478,1.49509,1.49452,1.49509,212800000.0
2008-01-21 07:07:00,1.4952,1.49539,1.4948,1.49539,204700001.0
2008-01-21 07:08:00,1.49535,1.49535,1.4949,1.49498,252100000.0
2008-01-21 07:09:00,1.49493,1.49512,1.49489,1.49493,188700000.0
2008-01-21 07:10:00,1.49492,1.49493,1.49467,1.4947,475700002.0
2008-01-21 07:11:00,1.49471,1.49507,1.49471,1.49484,333000000.0
2008-01-21 07:12:00,1.49486,1.49504,1.49478,1.49478,259400000.0
2008-01-21 07:13:00,1.49466,1.49466,1.49434,1.49459,234100000.0
2008-01-21 07:14:00,1.49454,1.49454,1.49401,1.49401,538100003.0
2008-01-21 07:15:00,1.49386,1.4944,1.49386,1.4944,235500000.0
2008-01-21 07:16:00,1.49441,1.49455,1.49425,1.49454,147900000.0
2008-01-21 07:17:00,1.49443,1.49443,1.49416,1.49422,231900000.0
2008-01-21 07:18:00,1.49433,1.49491,1.49433,1.49487,421599999.0
2008-01-21 07:19:00,1.49482,1.49496,1.49454,1.49496,301400000.0
2008-01-21 07:20:00,1.49494,1.4951,1.49456,1.49481,446600000.0
2008-01-21 07:21:00,1.49479,1.4948,1.49434,1.49463,272800000.0
2008-01-21 07:22:00,1.49412,1.49461,1.49412,1.4945,351300001.0
2008-01-21 07:23:00,1.49456,1.49474,1.49438,1.49459,455100002.0
2008-01-21 07:24:00,1.49446,1.49454,1.49435,1.49445,256600001.0
2008-01-21 07:25:00,1.49467,1.49494,1.49435,1.49466,391500001.0
2008-01-21 07:26:00,1.49455,1.49459,1.49422,1.49458,233600000.0
2008-01-21 07:27:00,1.4944,1.49478,1.4944,1.49473,179500000.0
2008-01-21 07:28:00,1.49467,1.49467,1.49439,1.49443,251300000.0
2008-01-21 07:29:00,1.49432,1.49463,1.49423,1.49423,200100000.0
2008-01-21 07:30:00,1.49423,1.49443,1.49416,1.49425,549900001.0
2008-01-21 07:31:00,1.49415,1.49442,1.49415,1.4943,240600002.0
2008-01-21 07:32:00,1.49412,1.49429,1.494,1.49429,428399999.0
2008-01-21 07:33:00,1.49433,1.49467,1.49414,1.49457,394200000.0
2008-01-21 07:34:00,1.49478,1.49512,1.49478,1.49509,273200000.0
2008-01-21 07:35:00,1.4951,1.49534,1.49481,1.49504,257800001.0
2008-01-21 07:36:00,1.495,1.49519,1.49487,1.49503,408100001.0
2008-01-21 07:37:00,1.49506,1.49516,1.49469,1.49491,195700000.0
2008-01-21 07:38:00,1.49494,1.49495,1.49481,1.49493,76800000.0
2008-01-21 07:39:00,1.49494,1.49509,1.49461,1.49499,450100000.0
2008-01-21 07:40:00,1.49519,1.49531,1.49507,1.49511,320099998.0
2008-01-21 07:41:00,1.49506,1.49521,1.49492,1.49499,562100000.0
2008-01-21 07:42:00,1.49495,1.49507,1.49474,1.49492,276400000.0
2008-01-21 07:43:00,1.49496,1.49526,1.49482,1.49506,165600000.0
2008-01-21 07:44:00,1.4949,1.49493,1.49466,1.49484,393100000.0
2008-01-21 07:45:00,1.49492,1.495,1.49464,1.49466,323900000.0
2008-01-21 07:46:00,1.49459,1.49495,1.49459,1.49478,481400001.0
2008-01-21 07:47:00,1.49489,1.49527,1.49474,1.49484,667500003.0
2008-01-21 07:48:00,1.49478,1.49503,1.4946,1.49466,707200001.0
2008-01-21 07:49:00,1.49496,1.49506,1.49478,1.49488,701100002.0
2008-01-21 07:50:00,1.49478,1.49496,1.49469,1.49481,600600000.0
2008-01-21 07:51:00,1.49482,1.49487,1.49439,1.49461,543800000.0
2008-01-21 07:52:00,1.49457,1.49461,1.49439,1.49443,397200000.0
2008-01-21 07:53:00,1.49463,1.495,1.49447,1.49477,532000001.0
2008-01-21 07:54:00,1.49465,1.49492,1.49458,1.49465,366900004.0
2008-01-21 07:55:00,1.49472,1.49502,1.49469,1.49483,373400001.0
2008-01-21 07:56:00,1.49509,1.49511,1.49475,1.49491,641300001.0
2008-01-21 07:57:00,1.49496,1.49507,1.49477,1.49482,584300000.0
2008-01-21 07:58:00,1.49496,1.49519,1.49477,1.49488,628100001.0
2008-01-21 07:59:00,1.4948,1.4951,1.49478,1.49485,482899999.0
2008-01-21 08:00:00,1.49494,1.49533,1.4948,1.49528,406000001.0
2008-01-21 08:01:00,1.4952,1.49551,1.49511,1.49523,459300002.0
2008-01-21 08:02:00,1.49517,1.49544,1.49517,1.49533,246100000.0
2008-01-21 08:03:00,1.49527,1.49539,1.49492,1.49516,488400000.0
2008-01-21 08:04:00,1.49494,1.49508,1.49472,1.49499,430800001.0
2008-01-21 08:05:00,1.49488,1.49514,1.49473,1.49498,284200001.0
2008-01-21 08:06:00,1.49487,1.49501,1.49459,1.49474,712200001.0
2008-01-21 08:07:00,1.49472,1.49507,1.49459,1.49494,475000001.0
2008-01-21 08:08:00,1.4951,1.49534,1.49492,1.49523,398800001.0
2008-01-21 08:09:00,1.49545,1.49572,1.49537,1.49566,499800000.0
2008-01-21 08:10:00,1.49581,1.49614,1.49569,1.49605,590500002.0
2008-01-21 08:11:00,1.49606,1.4961,1.49576,1.49596,230700000.0
2008-01-21 08:12:00,1.4959,1.49596,1.4957,1.4959,381100001.0
2008-01-21 08:13:00,1.49591,1.49624,1.49591,1.49613,211200000.0
2008-01-21 08:14:00,1.49598,1.49607,1.49571,1.49587,92400000.0
2008-01-21 08:15:00,1.4958,1.49604,1.49575,1.49591,257400000.0
2008-01-21 08:16:00,1.49594,1.49659,1.4959,1.49638,250500000.0
2008-01-21 08:17:00,1.49644,1.4967,1.4962,1.49664,261400000.0
2008-01-21 08:18:00,1.49665,1.49691,1.49652,1.49686,201900002.0
2008-01-21 08:19:00,1.49683,1.49683,1.49634,1.49634,256400000.0
2008-01-21 08:20:00,1.49631,1.49659,1.49618,1.49628,268700000.0
2008-01-21 08:21:00,1.49608,1.49654,1.49608,1.49624,492100001.0
2008-01-21 08:22:00,1.49608,1.49636,1.49608,1.49609,302800001.0
2008-01-21 08:23:00,1.49608,1.49635,1.49598,1.49619,268200000.0
2008-01-21 08:24:00,1.49612,1.49647,1.49607,1.49627,421800001.0
2008-01-21 08:25:00,1.49634,1.49664,1.49633,1.49648,555600001.0
2008-01-21 08:26:00,1.49682,1.49712,1.49671,1.49712,297100000.0
2008-01-21 08:27:00,1.49715,1.49727,1.49694,1.49696,341600001.0
2008-01-21 08:28:00,1.4971,1.49732,1.49699,1.4972,573300002.0
2008-01-21 08:29:00,1.49702,1.49714,1.4968,1.49684,435300002.0
2008-01-21 08:30:00,1.49699,1.49705,1.49679,1.49699,437300002.0
2008-01-21 08:31:00,1.49708,1.49731,1.49708,1.4972,266200000.0
2008-01-21 08:32:00,1.4972,1.49728,1.49686,1.49702,274400001.0
2008-01-21 08:33:00,1.49694,1.49716,1.49689,1.4971,201200001.0
2008-01-21 08:34:00,1.49697,1.49711,1.49678,1.49681,618900001.0
2008-01-21 08:35:00,1.49686,1.49704,1.49661,1.49664,534000001.0
2008-01-21 08:36:00,1.49669,1.49692,1.49643,1.49645,393800000.0
2008-01-21 08:37:00,1.49647,1.49672,1.49638,1.49659,238600000.0
2008-01-21 08:38:00,1.49671,1.49701,1.49668,1.49683,336600001.0
2008-01-21 08:39:00,1.49687,1.49707,1.49678,1.49704,490900000.0
2008-01-21 08:40:00,1.4969,1.49731,1.4969,1.49691,300300000.0
2008-01-21 08:41:00,1.49687,1.4973,1.4968,1.49713,516200002.0
2008-01-21 08:42:00,1.49701,1.49704,1.49674,1.49678,504099999.0
2008-01-21 08:43:00,1.49663,1.49698,1.49663,1.49676,283600000.0
2008-01-21 08:44:00,1.49676,1.49684,1.49651,1.49664,495300000.0
2008-01-21 08:45:00,1.49662,1.49673,1.49634,1.49643,614200000.0
2008-01-21 08:46:00,1.49637,1.49637,1.49578,1.49624,739800002.0
2008-01-21 08:47:00,1.49632,1.49633,1.49598,1.49602,568100000.0
2008-01-21 08:48:00,1.49589,1.49635,1.49589,1.49612,401100000.0
2008-01-21 08:49:00,1.49617,1.49636,1.49603,1.49622,490500001.0
2008-01-21 08:50:00,1.49633,1.49633,1.49583,1.49601,556400002.0
2008-01-21 08:51:00,1.49605,1.49608,1.49568,1.49579,555500000.0
2008-01-21 08:52:00,1.4961,1.49626,1.49585,1.49604,626000001.0
2008-01-21 08:53:00,1.49598,1.49604,1.49505,1.49547,449699999.0
2008-01-21 08:54:00,1.49545,1.49555,1.49513,1.49547,767100000.0
2008-01-21 08:55:00,1.49554,1.49568,1.49532,1.49542,589900000.0
2008-01-21 08:56:00,1.49531,1.49534,1.49448,1.49455,543300000.0
2008-01-21 08:57:00,1.49482,1.49534,1.49477,1.49511,533600001.0
2008-01-21 08:58:00,1.49514,1.49555,1.49496,1.49534,426500001.0
2008-01-21 08:59:00,1.49549,1.49602,1.49549,1.4959,313200001.0
2008-01-21 09:00:00,1.49585,1.49604,1.49556,1.49575,451700000.0
2008-01-21 09:01:00,1.49582,1.49665,1.49542,1.49575,353700000.0
2008-01-21 09:02:00,1.49576,1.49615,1.49545,1.49564,653800001.0
2008-01-21 09:03:00,1.49564,1.49579,1.49524,1.49524,585000001.0
2008-01-21 09:04:00,1.49518,1.49546,1.49492,1.49503,597000000.0
2008-01-21 09:05:00,1.49483,1.49525,1.49468,1.49508,681200003.0
2008-01-21 09:06:00,1.49507,1.49571,1.49501,1.4952,559500001.0
2008-01-21 09:07:00,1.49537,1.49584,1.49512,1.49544,347700000.0
2008-01-21 09:08:00,1.49545,1.49545,1.49518,1.49529,214700000.0
2008-01-21 09:09:00,1.49534,1.49571,1.49518,1.49561,338200000.0
2008-01-21 09:10:00,1.49567,1.4961,1.49567,1.49576,329500001.0
2008-01-21 09:11:00,1.49571,1.49604,1.49565,1.49599,566900000.0
2008-01-21 09:12:00,1.49593,1.496,1.49561,1.49564,528400002.0
2008-01-21 09:13:00,1.49512,1.49588,1.49512,1.49579,466200000.0
2008-01-21 09:14:00,1.49574,1.49627,1.49528,1.49627,306300000.0
2008-01-21 09:15:00,1.49657,1.49724,1.49641,1.49675,382600000.0
2008-01-21 09:16:00,1.49667,1.49693,1.49638,1.49658,583299999.0
2008-01-21 09:17:00,1.49651,1.49672,1.49635,1.49652,576600001.0
2008-01-21 09:18:00,1.49643,1.49643,1.49608,1.49641,206700000.0
2008-01-21 09:19:00,1.49649,1.4966,1.49617,1.49624,535500003.0
2008-01-21 09:20:00,1.49626,1.49648,1.49626,1.49632,261100000.0
2008-01-21 09:21:00,1.49649,1.49675,1.49641,1.49656,315200000.0
2008-01-21 09:22:00,1.49645,1.49655,1.4961,1.4961,316800000.0
2008-01-21 09:23:00,1.49605,1.4962,1.49527,1.49545,353600000.0
2008-01-21 09:24:00,1.49538,1.49568,1.49528,1.49535,283900000.0
2008-01-21 09:25:00,1.49553,1.49595,1.49552,1.49587,470099998.0
2008-01-21 09:26:00,1.49597,1.49622,1.49587,1.49594,615500003.0
2008-01-21 09:27:00,1.49578,1.49594,1.49561,1.49571,327600000.0
2008-01-21 09:28:00,1.49576,1.49599,1.49556,1.49574,486800001.0
2008-01-21 09:29:00,1.49577,1.49583,1.49547,1.4958,403200001.0
2008-01-21 09:30:00,1.49578,1.49582,1.49543,1.49563,691200000.0
2008-01-21 09:31:00,1.49564,1.49632,1.49561,1.49629,360800002.0
2008-01-21 09:32:00,1.49616,1.49616,1.49551,1.49577,349400000.0
2008-01-21 09:33:00,1.49551,1.49568,1.49528,1.4955,241300000.0
2008-01-21 09:34:00,1.4956,1.49626,1.49559,1.49612,472600001.0
2008-01-21 09:35:00,1.49599,1.49628,1.49553,1.49628,255800000.0
2008-01-21 09:36:00,1.49622,1.49626,1.49599,1.49608,398100000.0
2008-01-21 09:37:00,1.49615,1.49617,1.49584,1.49613,527400001.0
2008-01-21 09:38:00,1.49625,1.49635,1.49534,1.49534,367500000.0
2008-01-21 09:39:00,1.49548,1.49622,1.49548,1.49613,423000001.0
2008-01-21 09:40:00,1.49626,1.49631,1.49595,1.49602,368500000.0
2008-01-21 09:41:00,1.49594,1.49607,1.49555,1.49555,492700000.0
2008-01-21 09:42:00,1.49569,1.49605,1.49555,1.49605,514500000.0
2008-01-21 09:43:00,1.49606,1.49606,1.49559,1.49587,317500000.0
2008-01-21 09:44:00,1.4958,1.49589,1.49554,1.49556,465600000.0
2008-01-21 09:45:00,1.49575,1.49575,1.49521,1.49533,532900001.0
2008-01-21 09:46:00,1.49539,1.49605,1.49539,1.49571,277100000.0
2008-01-21 09:47:00,1.49567,1.49567,1.49502,1.49502,373600000.0
2008-01-21 09:48:00,1.49487,1.49487,1.49417,1.49417,314200001.0
2008-01-21 09:49:00,1.49434,1.49466,1.49433,1.49443,547900001.0
2008-01-21 09:50:00,1.49453,1.49488,1.49446,1.49485,476300001.0
2008-01-21 09:51:00,1.49496,1.4952,1.49464,1.49498,451900002.0
2008-01-21 09:52:00,1.49507,1.49536,1.49499,1.49536,584000001.0
2008-01-21 09:53:00,1.49535,1.4957,1.49481,1.49513,385200000.0
2008-01-21 09:54:00,1.49519,1.49556,1.49516,1.49528,500200001.0
2008-01-21 09:55:00,1.49539,1.49558,1.49479,1.49486,532600002.0
2008-01-21 09:56:00,1.49471,1.49494,1.49436,1.49474,344500000.0
2008-01-21 09:57:00,1.4948,1.4948,1.49381,1.49402,598500001.0
2008-01-21 09:58:00,1.49393,1.49415,1.49362,1.49384,734900000.0
2008-01-21 09:59:00,1.49416,1.4949,1.49399,1.49477,745000003.0
2008-01-21 10:00:00,1.49509,1.49509,1.49439,1.49473,245400001.0
2008-01-21 10:01:00,1.49452,1.49456,1.49417,1.49427,736400000.0
2008-01-21 10:02:00,1.49412,1.49417,1.49367,1.49373,586900000.0
2008-01-21 10:03:00,1.49356,1.49396,1.49356,1.49389,393900001.0
2008-01-21 10:04:00,1.4937,1.49372,1.49297,1.4932,383400000.0
2008-01-21 10:05:00,1.49311,1.49352,1.49311,1.4934,383800001.0
2008-01-21 10:06:00,1.4936,1.49409,1.49359,1.4937,552400002.0
2008-01-21 10:07:00,1.49385,1.49408,1.49364,1.49389,556800000.0
2008-01-21 10:08:00,1.49388,1.49388,1.49345,1.49363,521300002.0
2008-01-21 10:09:00,1.49354,1.49378,1.49326,1.49359,496400001.0
2008-01-21 10:10:00,1.49362,1.49377,1.49327,1.49336,405500000.0
2008-01-21 10:11:00,1.49344,1.49375,1.49337,1.49361,352000002.0
2008-01-21 10:12:00,1.49351,1.49378,1.49349,1.49376,491500000.0
2008-01-21 10:13:00,1.49372,1.49403,1.49368,1.49371,525900002.0
2008-01-21 10:14:00,1.49363,1.49381,1.49343,1.49357,537100001.0
2008-01-21 10:15:00,1.49362,1.49399,1.49357,1.49387,414300001.0
2008-01-21 10:16:00,1.49379,1.49436,1.49367,1.4939,424200002.0
2008-01-21 10:17:00,1.49386,1.49435,1.49355,1.49363,337600000.0
2008-01-21 10:18:00,1.4938,1.49401,1.49356,1.49379,394400000.0
2008-01-21 10:19:00,1.49389,1.49389,1.49352,1.4937,338100001.0
2008-01-21 10:20:00,1.49382,1.49393,1.4936,1.49366,550200001.0
2008-01-21 10:21:00,1.49362,1.49381,1.49348,1.49352,404300001.0
2008-01-21 10:22:00,1.49349,1.49393,1.49337,1.49362,331400001.0
2008-01-21 10:23:00,1.49355,1.49449,1.49355,1.49438,574300002.0
2008-01-21 10:24:00,1.49444,1.49507,1.49439,1.4949,441199999.0
2008-01-21 10:25:00,1.49505,1.49505,1.49464,1.49485,380800001.0
2008-01-21 10:26:00,1.49449,1.49469,1.49431,1.49449,539200000.0
2008-01-21 10:27:00,1.49444,1.49456,1.49408,1.49422,470200002.0
2008-01-21 10:28:00,1.49417,1.4943,1.49387,1.4941,610899999.0
2008-01-21 10:29:00,1.49411,1.49426,1.49397,1.49411,468400001.0
2008-01-21 10:30:00,1.49389,1.4941,1.49362,1.49362,686500000.0
2008-01-21 10:31:00,1.49384,1.49496,1.49384,1.49481,493000001.0
2008-01-21 10:32:00,1.49479,1.49504,1.49457,1.49479,488800001.0
2008-01-21 10:33:00,1.49497,1.49524,1.49472,1.49482,461900002.0
2008-01-21 10:34:00,1.49458,1.49499,1.49408,1.49482,362200001.0
2008-01-21 10:35:00,1.49492,1.49537,1.49473,1.49523,470099999.0
2008-01-21 10:36:00,1.49533,1.49547,1.49497,1.4953,606300001.0
2008-01-21 10:37:00,1.49536,1.49569,1.49516,1.49569,546100000.0
2008-01-21 10:38:00,1.49577,1.49667,1.49577,1.49664,415400000.0
2008-01-21 10:39:00,1.49684,1.49744,1.49677,1.49705,444500001.0
2008-01-21 10:40:00,1.49693,1.49695,1.49612,1.49674,354200001.0
2008-01-21 10:41:00,1.49647,1.49671,1.49518,1.4956,711600002.0
2008-01-21 10:42:00,1.49541,1.49558,1.49466,1.49486,337500000.0
2008-01-21 10:43:00,1.49475,1.49579,1.49448,1.4953,471600001.0
2008-01-21 10:44:00,1.49549,1.49553,1.49491,1.49501,622700003.0
2008-01-21 10:45:00,1.49488,1.49488,1.49433,1.49456,537500000.0
2008-01-21 10:46:00,1.49442,1.49469,1.4942,1.49425,349200000.0
2008-01-21 10:47:00,1.49435,1.49488,1.49429,1.49444,419500002.0
2008-01-21 10:48:00,1.49458,1.49493,1.49441,1.49465,487800000.0
2008-01-21 10:49:00,1.49459,1.49466,1.49432,1.49453,384400001.0
2008-01-21 10:50:00,1.49448,1.49503,1.49409,1.49435,492700001.0
2008-01-21 10:51:00,1.49403,1.49438,1.49346,1.49371,473700002.0
2008-01-21 10:52:00,1.49369,1.49398,1.49339,1.49385,299000000.0
2008-01-21 10:53:00,1.49401,1.49401,1.49339,1.49339,407900001.0
2008-01-21 10:54:00,1.49349,1.49387,1.49337,1.49373,457800000.0
2008-01-21 10:55:00,1.49376,1.49419,1.49359,1.49395,427400001.0
2008-01-21 10:56:00,1.49405,1.49429,1.49369,1.49402,428300000.0
2008-01-21 10:57:00,1.49403,1.49434,1.49383,1.49434,360800000.0
2008-01-21 10:58:00,1.49439,1.49487,1.4941,1.49474,477500003.0
2008-01-21 10:59:00,1.49479,1.49485,1.49423,1.49436,846400004.0
2008-01-21 11:00:00,1.49448,1.49502,1.49446,1.49495,487200002.0
2008-01-21 11:01:00,1.49515,1.49532,1.49495,1.49519,527300001.0
2008-01-21 11:02:00,1.49514,1.4954,1.49495,1.49522,486800002.0
2008-01-21 11:03:00,1.49527,1.49542,1.49509,1.49541,270600001.0
2008-01-21 11:04:00,1.49554,1.49611,1.49554,1.49608,574200001.0
2008-01-21 11:05:00,1.49589,1.49605,1.49559,1.49576,494400001.0
2008-01-21 11:06:00,1.49582,1.49603,1.4955,1.49584,549300001.0
2008-01-21 11:07:00,1.49587,1.49634,1.49567,1.49586,317700001.0
2008-01-21 11:08:00,1.49611,1.49656,1.49585,1.49632,338400000.0
2008-01-21 11:09:00,1.49622,1.49638,1.49563,1.49572,375900000.0
2008-01-21 11:10:00,1.49568,1.49568,1.49511,1.49531,444100001.0
2008-01-21 11:11:00,1.49507,1.4954,1.4948,1.49507,502900002.0
2008-01-21 11:12:00,1.49504,1.49527,1.49494,1.49518,539800000.0
2008-01-21 11:13:00,1.49501,1.49509,1.4947,1.49497,364000000.0
2008-01-21 11:14:00,1.49498,1.4953,1.49494,1.4953,481700003.0
2008-01-21 11:15:00,1.49542,1.49591,1.49515,1.49565,562900001.0
2008-01-21 11:16:00,1.49564,1.49589,1.49552,1.49584,432800001.0
2008-01-21 11:17:00,1.4957,1.4957,1.49516,1.49547,384300000.0
2008-01-21 11:18:00,1.49558,1.49576,1.4954,1.49558,442699999.0
2008-01-21 11:19:00,1.4954,1.49559,1.49521,1.49526,459800002.0
2008-01-21 11:20:00,1.49512,1.49535,1.49499,1.49509,518900000.0
2008-01-21 11:21:00,1.49507,1.49508,1.49463,1.49467,516900000.0
2008-01-21 11:22:00,1.49462,1.49476,1.49434,1.49456,693400001.0
2008-01-21 11:23:00,1.49447,1.49484,1.49425,1.49483,520000003.0
2008-01-21 11:24:00,1.49489,1.49538,1.49489,1.49538,434700001.0
2008-01-21 11:25:00,1.49554,1.49586,1.49554,1.4957,370600000.0
2008-01-21 11:26:00,1.49577,1.4958,1.49544,1.49569,543700001.0
2008-01-21 11:27:00,1.49568,1.49597,1.49546,1.49548,619400003.0
2008-01-21 11:28:00,1.49535,1.49553,1.49507,1.49507,357900000.0
2008-01-21 11:29:00,1.49519,1.49538,1.495,1.49531,461600002.0
2008-01-21 11:30:00,1.4955,1.4955,1.49478,1.49483,425700001.0
2008-01-21 11:31:00,1.49473,1.49512,1.49455,1.4947,586700000.0
2008-01-21 11:32:00,1.49456,1.49471,1.49414,1.49447,440300000.0
2008-01-21 11:33:00,1.49449,1.4948,1.49423,1.49424,486900003.0
2008-01-21 11:34:00,1.49403,1.49441,1.4938,1.49391,604800001.0
2008-01-21 11:35:00,1.49402,1.49409,1.49362,1.49378,507000000.0
2008-01-21 11:36:00,1.49359,1.49401,1.49359,1.49386,484200001.0
2008-01-21 11:37:00,1.49394,1.49406,1.49356,1.49358,520000001.0
2008-01-21 11:38:00,1.49349,1.49394,1.49273,1.49282,501700000.0
2008-01-21 11:39:00,1.4927,1.49307,1.49253,1.49287,660600002.0
2008-01-21 11:40:00,1.49302,1.49326,1.49274,1.49326,711600002.0
2008-01-21 11:41:00,1.49345,1.49355,1.49303,1.49311,796700001.0
2008-01-21 11:42:00,1.49312,1.49344,1.49301,1.49328,514300002.0
2008-01-21 11:43:00,1.49329,1.49341,1.49314,1.49337,515999999.0
2008-01-21 11:44:00,1.49333,1.49333,1.49232,1.49232,631300001.0
2008-01-21 11:45:00,1.49207,1.49219,1.49157,1.49172,527000003.0
2008-01-21 11:46:00,1.49167,1.49213,1.49152,1.49213,515700000.0
2008-01-21 11:47:00,1.49208,1.49225,1.49184,1.49202,453300001.0
2008-01-21 11:48:00,1.49194,1.49213,1.49179,1.49191,534000000.0
2008-01-21 11:49:00,1.492,1.4922,1.4918,1.49202,433400002.0
2008-01-21 11:50:00,1.49205,1.49211,1.49182,1.49182,333800000.0
2008-01-21 11:51:00,1.49196,1.492,1.49178,1.49178,177900001.0
2008-01-21 11:52:00,1.49185,1.49205,1.49154,1.49157,257799999.0
2008-01-21 11:53:00,1.49147,1.49236,1.49147,1.49225,187400001.0
2008-01-21 11:54:00,1.49228,1.49254,1.4922,1.49245,297400001.0
2008-01-21 11:55:00,1.49256,1.49262,1.49219,1.49219,529400002.0
2008-01-21 11:56:00,1.49196,1.49203,1.49075,1.49092,434400000.0
2008-01-21 11:57:00,1.49101,1.49121,1.49083,1.4911,517400000.0
2008-01-21 11:58:00,1.49122,1.49178,1.49111,1.49121,504900007.0
2008-01-21 11:59:00,1.4914,1.49206,1.4914,1.49177,436400000.0
2008-01-21 12:00:00,1.49188,1.49216,1.49165,1.49216,485000000.0
2008-01-21 12:01:00,1.49221,1.49261,1.49204,1.49236,518200003.0
2008-01-21 12:02:00,1.49255,1.49293,1.4923,1.49244,426700001.0
2008-01-21 12:03:00,1.49241,1.49268,1.49197,1.49237,394899999.0
2008-01-21 12:04:00,1.49225,1.49225,1.49138,1.49138,409600003.0
2008-01-21 12:05:00,1.49133,1.49154,1.49107,1.49135,358800001.0
2008-01-21 12:06:00,1.49136,1.49196,1.4913,1.4916,383800000.0
2008-01-21 12:07:00,1.49177,1.49221,1.49173,1.49173,314400001.0
2008-01-21 12:08:00,1.49159,1.49187,1.49136,1.4917,565300001.0
2008-01-21 12:09:00,1.49171,1.49197,1.49149,1.4915,374400000.0
2008-01-21 12:10:00,1.4915,1.49166,1.49122,1.49166,407300000.0
2008-01-21 12:11:00,1.49172,1.49199,1.49155,1.49182,207300000.0
2008-01-21 12:12:00,1.49182,1.49185,1.49155,1.4916,213500000.0
2008-01-21 12:13:00,1.49159,1.4925,1.49159,1.49234,524100000.0
2008-01-21 12:14:00,1.49265,1.4932,1.49258,1.49303,579500000.0
2008-01-21 12:15:00,1.49314,1.4933,1.49304,1.49319,305100001.0
2008-01-21 12:16:00,1.49302,1.49342,1.49302,1.49315,451000001.0
2008-01-21 12:17:00,1.49323,1.49323,1.49288,1.49307,261099999.0
2008-01-21 12:18:00,1.49321,1.4934,1.49299,1.49321,321900001.0
2008-01-21 12:19:00,1.49325,1.4934,1.49286,1.49286,392600001.0
2008-01-21 12:20:00,1.49272,1.4929,1.49187,1.49255,425300000.0
2008-01-21 12:21:00,1.49252,1.49255,1.49211,1.49235,374900001.0
2008-01-21 12:22:00,1.49232,1.4924,1.4921,1.49225,317900002.0
2008-01-21 12:23:00,1.49218,1.49231,1.49202,1.49202,371300001.0
2008-01-21 12:24:00,1.49181,1.49204,1.49145,1.49173,677100001.0
2008-01-21 12:25:00,1.49175,1.49202,1.49164,1.49195,420700004.0
2008-01-21 12:26:00,1.49173,1.49195,1.4916,1.49161,542800000.0
2008-01-21 12:27:00,1.49154,1.49166,1.49125,1.49125,486200001.0
2008-01-21 12:28:00,1.49123,1.49171,1.49095,1.49163,498500000.0
2008-01-21 12:29:00,1.49171,1.49212,1.4917,1.49175,719100001.0
2008-01-21 12:30:00,1.49188,1.49207,1.49123,1.49127,615700002.0
2008-01-21 12:31:00,1.49149,1.4916,1.4911,1.49125,671999998.0
2008-01-21 12:32:00,1.49125,1.49158,1.49118,1.49118,583500002.0
2008-01-21 12:33:00,1.49115,1.49153,1.49079,1.49146,682200004.0
2008-01-21 12:34:00,1.4915,1.49176,1.4912,1.4916,603499999.0
2008-01-21 12:35:00,1.49171,1.49256,1.49171,1.49248,552200002.0
2008-01-21 12:36:00,1.49245,1.49257,1.49224,1.49234,492800003.0
2008-01-21 12:37:00,1.49254,1.49254,1.4923,1.4924,505500000.0
2008-01-21 12:38:00,1.49234,1.4929,1.49208,1.49208,676400000.0
2008-01-21 12:39:00,1.49207,1.49249,1.49207,1.49225,440000002.0
2008-01-21 12:40:00,1.49218,1.49243,1.492,1.49235,547600000.0
2008-01-21 12:41:00,1.49248,1.4928,1.49231,1.4928,252800002.0
2008-01-21 12:42:00,1.49282,1.49288,1.49261,1.49285,350100002.0
2008-01-21 12:43:00,1.49287,1.49291,1.49254,1.49262,460800000.0
2008-01-21 12:44:00,1.49255,1.4927,1.49218,1.49247,424300002.0
2008-01-21 12:45:00,1.49254,1.49296,1.49239,1.49277,521700002.0
2008-01-21 12:46:00,1.49272,1.49287,1.49235,1.49267,380500000.0
2008-01-21 12:47:00,1.49273,1.49306,1.49261,1.49282,388900000.0
2008-01-21 12:48:00,1.49289,1.49307,1.49275,1.4928,571500001.0
2008-01-21 12:49:00,1.49278,1.49279,1.49223,1.49247,494100002.0
2008-01-21 12:50:00,1.49245,1.49292,1.49225,1.49254,463800000.0
2008-01-21 12:51:00,1.49263,1.49337,1.49263,1.49299,539200001.0
2008-01-21 12:52:00,1.49312,1.4937,1.49309,1.49345,319300001.0
2008-01-21 12:53:00,1.49342,1.49368,1.49334,1.4934,305000001.0
2008-01-21 12:54:00,1.49328,1.49347,1.49315,1.49332,378700001.0
2008-01-21 12:55:00,1.49326,1.49326,1.4924,1.4924,384600000.0
2008-01-21 12:56:00,1.49236,1.49236,1.4919,1.49217,424700000.0
2008-01-21 12:57:00,1.49224,1.49304,1.49221,1.49304,482800001.0
2008-01-21 12:58:00,1.49335,1.49382,1.49321,1.49356,259100000.0
2008-01-21 12:59:00,1.49366,1.49389,1.49327,1.49358,685200001.0
2008-01-21 13:00:00,1.49354,1.49388,1.4934,1.49388,228400001.0
2008-01-21 13:01:00,1.49392,1.49401,1.49376,1.49382,322300002.0
2008-01-21 13:02:00,1.49364,1.49401,1.49359,1.49396,427400001.0
2008-01-21 13:03:00,1.49406,1.49417,1.49371,1.49397,402200000.0
2008-01-21 13:04:00,1.49387,1.49398,1.49302,1.49302,246100000.0
2008-01-21 13:05:00,1.49292,1.49297,1.49211,1.49211,177800001.0
2008-01-21 13:06:00,1.49211,1.49243,1.49184,1.49205,470900001.0
2008-01-21 13:07:00,1.49182,1.492,1.49105,1.49137,293000001.0
2008-01-21 13:08:00,1.49141,1.49141,1.49109,1.49127,206700001.0
2008-01-21 13:09:00,1.49123,1.4922,1.49117,1.49134,290300000.0
2008-01-21 13:10:00,1.4913,1.49166,1.49065,1.49085,173300001.0
2008-01-21 13:11:00,1.4909,1.49208,1.49052,1.49208,403000001.0
2008-01-21 13:12:00,1.49223,1.49259,1.49179,1.49186,330700000.0
2008-01-21 13:13:00,1.49168,1.49184,1.49148,1.49172,318900001.0
2008-01-21 13:14:00,1.49157,1.49158,1.49098,1.49102,347800001.0
2008-01-21 13:15:00,1.49085,1.49091,1.49013,1.49034,417000000.0
2008-01-21 13:16:00,1.49012,1.49037,1.49003,1.49015,129800000.0
2008-01-21 13:17:00,1.49026,1.4904,1.48948,1.48948,110400000.0
2008-01-21 13:18:00,1.48968,1.4906,1.48968,1.4906,355200001.0
2008-01-21 13:19:00,1.49073,1.49104,1.49057,1.49098,285100000.0
2008-01-21 13:20:00,1.4909,1.49095,1.49045,1.49056,190900000.0
2008-01-21 13:21:00,1.49055,1.49147,1.49054,1.49143,144000000.0
2008-01-21 13:22:00,1.4915,1.49155,1.49106,1.49135,211500000.0
2008-01-21 13:23:00,1.49152,1.49256,1.49152,1.49256,257400000.0
2008-01-21 13:24:00,1.49253,1.49257,1.4921,1.49217,214200001.0
2008-01-21 13:25:00,1.49226,1.49262,1.49222,1.49226,154200001.0
2008-01-21 13:26:00,1.49219,1.49219,1.49179,1.49188,196200000.0
2008-01-21 13:27:00,1.49187,1.49246,1.49168,1.49194,316500000.0
2008-01-21 13:28:00,1.49186,1.49212,1.49161,1.49161,455400001.0
2008-01-21 13:29:00,1.49141,1.49141,1.4908,1.4908,593900001.0
2008-01-21 13:30:00,1.49061,1.49061,1.48977,1.48982,558200000.0
2008-01-21 13:31:00,1.48971,1.4901,1.48936,1.48969,550400004.0
2008-01-21 13:32:00,1.48972,1.49021,1.48972,1.49007,171600000.0
2008-01-21 13:33:00,1.48997,1.49046,1.48997,1.49046,362500001.0
2008-01-21 13:34:00,1.49033,1.49047,1.49003,1.49027,370300000.0
2008-01-21 13:35:00,1.49039,1.49073,1.49026,1.49044,341000001.0
2008-01-21 13:36:00,1.49034,1.49061,1.49009,1.49029,484599999.0
2008-01-21 13:37:00,1.49021,1.49061,1.49008,1.49048,440000002.0
2008-01-21 13:38:00,1.49033,1.49054,1.49009,1.49023,388800000.0
2008-01-21 13:39:00,1.49026,1.49042,1.48966,1.48966,294200003.0
2008-01-21 13:40:00,1.48942,1.48978,1.48931,1.48954,401600000.0
2008-01-21 13:41:00,1.48984,1.4907,1.48964,1.49005,303300001.0
2008-01-21 13:42:00,1.48998,1.4901,1.4897,1.48986,168000001.0
2008-01-21 13:43:00,1.48965,1.48965,1.48933,1.48965,122900000.0
2008-01-21 13:44:00,1.48973,1.48986,1.48966,1.48982,265800000.0
2008-01-21 13:45:00,1.4898,1.4898,1.48943,1.48952,475500000.0
2008-01-21 13:46:00,1.4895,1.49007,1.4895,1.49007,429100001.0
2008-01-21 13:47:00,1.49021,1.4905,1.48993,1.4905,480900002.0
2008-01-21 13:48:00,1.49054,1.49055,1.4904,1.49045,226600000.0
2008-01-21 13:49:00,1.49057,1.49078,1.49033,1.49036,207000001.0
2008-01-21 13:50:00,1.49024,1.49046,1.49001,1.49009,298100000.0
2008-01-21 13:51:00,1.49018,1.49071,1.48995,1.49071,222000000.0
2008-01-21 13:52:00,1.49094,1.49123,1.49081,1.49123,385100000.0
2008-01-21 13:53:00,1.49132,1.49151,1.49082,1.49082,491000000.0
2008-01-21 13:54:00,1.49081,1.49134,1.4908,1.49129,440800000.0
2008-01-21 13:55:00,1.49128,1.49128,1.49081,1.49109,313400001.0
2008-01-21 13:56:00,1.49119,1.49128,1.49102,1.49107,420000002.0
2008-01-21 13:57:00,1.49096,1.49111,1.49079,1.49094,386600000.0
2008-01-21 13:58:00,1.49089,1.49129,1.49083,1.49099,243600002.0
2008-01-21 13:59:00,1.49115,1.49139,1.49077,1.49098,355000000.0
2008-01-21 14:00:00,1.49087,1.49141,1.49087,1.49125,291500000.0
2008-01-21 14:01:00,1.49136,1.49144,1.49117,1.49127,322400000.0
2008-01-21 14:02:00,1.49112,1.49112,1.49079,1.49079,310000000.0
2008-01-21 14:03:00,1.49085,1.49245,1.49075,1.49245,418400001.0
2008-01-21 14:04:00,1.49255,1.49275,1.49232,1.49255,403500001.0
2008-01-21 14:05:00,1.49267,1.49287,1.49258,1.49279,338999999.0
2008-01-21 14:06:00,1.49278,1.49298,1.49253,1.49268,362700001.0
2008-01-21 14:07:00,1.49289,1.49376,1.49281,1.49308,306800000.0
2008-01-21 14:08:00,1.49344,1.49533,1.49337,1.4949,348700000.0
2008-01-21 14:09:00,1.49505,1.49515,1.49464,1.4948,152400000.0
2008-01-21 14:10:00,1.49477,1.49552,1.49477,1.49543,286300001.0
2008-01-21 14:11:00,1.49548,1.49551,1.49494,1.49494,114000000.0
2008-01-21 14:12:00,1.49481,1.49506,1.49449,1.49492,241000000.0
2008-01-21 14:13:00,1.49486,1.49494,1.49454,1.49491,187100000.0
2008-01-21 14:14:00,1.49496,1.49523,1.49483,1.49523,273200002.0
2008-01-21 14:15:00,1.4953,1.49554,1.49499,1.49539,401700001.0
2008-01-21 14:16:00,1.49553,1.49589,1.49527,1.49585,205700000.0
2008-01-21 14:17:00,1.49597,1.49614,1.49564,1.49577,717900007.0
2008-01-21 14:18:00,1.49579,1.4958,1.49478,1.49512,308300000.0
2008-01-21 14:19:00,1.49513,1.49558,1.49496,1.49543,478400002.0
2008-01-21 14:20:00,1.49535,1.49567,1.495,1.49567,212400001.0
2008-01-21 14:21:00,1.49581,1.49643,1.49572,1.49584,393200001.0
2008-01-21 14:22:00,1.49589,1.49589,1.49493,1.49494,573200002.0
2008-01-21 14:23:00,1.49487,1.49487,1.49333,1.49333,137700000.0
2008-01-21 14:24:00,1.49325,1.49367,1.49281,1.49354,440400000.0
2008-01-21 14:25:00,1.49384,1.49475,1.49384,1.49461,561800000.0
2008-01-21 14:26:00,1.49489,1.49495,1.49466,1.49466,617300001.0
2008-01-21 14:27:00,1.49498,1.49521,1.49486,1.4951,416300000.0
2008-01-21 14:28:00,1.49495,1.49533,1.49469,1.49507,32600000.0
2008-01-21 14:29:00,1.4952,1.49538,1.49473,1.49538,46600000.0
2008-01-21 14:30:00,1.49561,1.49561,1.4944,1.49492,84999999.0
2008-01-21 14:31:00,1.49437,1.49481,1.49433,1.49433,28600000.0
2008-01-21 14:32:00,1.49434,1.49452,1.49433,1.49442,41200000.0
2008-01-21 14:33:00,1.49394,1.49408,1.49353,1.49362,34600000.0
2008-01-21 14:34:00,1.49372,1.49396,1.49371,1.49386,30400000.0
2008-01-21 14:35:00,1.49412,1.49412,1.49373,1.49374,26500000.0
2008-01-21 14:36:00,1.4938,1.49405,1.49336,1.49336,33600000.0
2008-01-21 14:37:00,1.49382,1.49403,1.49379,1.49396,54400001.0
2008-01-21 14:38:00,1.49393,1.49407,1.49358,1.49401,45900000.0
2008-01-21 14:39:00,1.49366,1.4939,1.49331,1.49385,40800000.0
2008-01-21 14:40:00,1.49421,1.495,1.49421,1.49484,37700000.0
2008-01-21 14:41:00,1.49505,1.49509,1.49425,1.49509,28000000.0
2008-01-21 14:42:00,1.4953,1.49555,1.49488,1.49488,51800001.0
2008-01-21 14:43:00,1.49532,1.49557,1.49518,1.49518,45800000.0
2008-01-21 14:44:00,1.49506,1.49513,1.49482,1.49482,39400000.0
2008-01-21 14:45:00,1.49476,1.49522,1.49455,1.49494,66500001.0
2008-01-21 14:46:00,1.49497,1.49497,1.49465,1.49465,20600000.0
2008-01-21 14:47:00,1.49459,1.49467,1.49376,1.49377,30700000.0
2008-01-21 14:48:00,1.49373,1.49384,1.4935,1.49384,34400000.0
2008-01-21 14:49:00,1.49379,1.49383,1.49352,1.49352,38800000.0
2008-01-21 14:50:00,1.49337,1.49361,1.49318,1.49343,39800000.0
2008-01-21 14:51:00,1.49336,1.49352,1.49313,1.49313,38900000.0
2008-01-21 14:52:00,1.49307,1.49332,1.49293,1.49315,43400000.0
2008-01-21 14:53:00,1.49293,1.49305,1.49227,1.49227,29800000.0
2008-01-21 14:54:00,1.49242,1.49242,1.49195,1.492,30200000.0
2008-01-21 14:55:00,1.4924,1.49257,1.49224,1.49225,49500000.0
2008-01-21 14:56:00,1.49224,1.49227,1.49193,1.49197,38100000.0
2008-01-21 14:57:00,1.49178,1.49211,1.49165,1.49196,25800000.0
2008-01-21 14:58:00,1.49165,1.49191,1.49146,1.49146,39800000.0
2008-01-21 14:59:00,1.49166,1.49218,1.49158,1.49218,32800000.0
2008-01-21 15:00:00,1.49216,1.49236,1.49144,1.49144,67500000.0
2008-01-21 15:01:00,1.49183,1.49183,1.49145,1.49156,50300000.0
2008-01-21 15:02:00,1.49181,1.49226,1.49181,1.49226,33800000.0
2008-01-21 15:03:00,1.49234,1.49252,1.49193,1.49242,43200000.0
2008-01-21 15:04:00,1.49249,1.49258,1.49233,1.49258,35400000.0
2008-01-21 15:05:00,1.49256,1.49286,1.49251,1.49284,37800000.0
2008-01-21 15:06:00,1.49291,1.4936,1.49252,1.4936,35200000.0
2008-01-21 15:07:00,1.49388,1.49416,1.4934,1.49416,40600001.0
2008-01-21 15:08:00,1.49412,1.49457,1.49412,1.49457,44400000.0
2008-01-21 15:09:00,1.49455,1.49479,1.49455,1.49467,30200000.0
2008-01-21 15:10:00,1.49458,1.49466,1.49442,1.49444,49500000.0
2008-01-21 15:11:00,1.49445,1.49459,1.49436,1.49454,28400000.0
2008-01-21 15:12:00,1.49442,1.49449,1.49414,1.49428,46800001.0
2008-01-21 15:13:00,1.49411,1.49411,1.49304,1.49318,32400000.0
2008-01-21 15:14:00,1.49282,1.49289,1.49261,1.49276,28900000.0
2008-01-21 15:15:00,1.49276,1.49287,1.49234,1.49287,63100000.0
2008-01-21 15:16:00,1.49273,1.49299,1.49268,1.49299,30700000.0
2008-01-21 15:17:00,1.49301,1.49319,1.49297,1.4931,39000000.0
2008-01-21 15:18:00,1.49299,1.49299,1.49237,1.49275,28200000.0
2008-01-21 15:19:00,1.49294,1.49294,1.4923,1.4923,22600000.0
2008-01-21 15:20:00,1.49258,1.49318,1.49258,1.493,37000000.0
2008-01-21 15:21:00,1.49353,1.49356,1.4931,1.49316,45500000.0
2008-01-21 15:22:00,1.49316,1.49357,1.49316,1.49354,48600000.0
2008-01-21 15:23:00,1.49348,1.49362,1.49316,1.49347,29600000.0
2008-01-21 15:24:00,1.49338,1.49338,1.49311,1.49335,22400000.0
2008-01-21 15:25:00,1.4934,1.49367,1.4934,1.49351,46400000.0
2008-01-21 15:26:00,1.49358,1.49413,1.49344,1.49413,39000000.0
2008-01-21 15:27:00,1.49425,1.49475,1.49425,1.49443,38200000.0
2008-01-21 15:28:00,1.49439,1.49452,1.49397,1.49397,31000000.0
2008-01-21 15:29:00,1.49396,1.49436,1.49379,1.4942,75499998.0
2008-01-21 15:30:00,1.49429,1.49446,1.49393,1.49446,21400000.0
2008-01-21 15:31:00,1.49459,1.49471,1.49428,1.49444,29400000.0
2008-01-21 15:32:00,1.49438,1.49451,1.49418,1.49451,46600001.0
2008-01-21 15:33:00,1.49469,1.49531,1.49463,1.49531,36700000.0
2008-01-21 15:34:00,1.49528,1.49536,1.49494,1.49501,38200000.0
2008-01-21 15:35:00,1.49502,1.49502,1.49442,1.49442,37500000.0
2008-01-21 15:36:00,1.49476,1.49486,1.49456,1.49462,45500000.0
2008-01-21 15:37:00,1.49459,1.49476,1.49435,1.49463,49200000.0
2008-01-21 15:38:00,1.49463,1.49516,1.49427,1.49516,46800000.0
2008-01-21 15:39:00,1.49538,1.49538,1.49456,1.49456,26800000.0
2008-01-21 15:40:00,1.4948,1.49486,1.49426,1.49426,25000000.0
2008-01-21 15:41:00,1.4947,1.49587,1.4947,1.49587,34200000.0
2008-01-21 15:42:00,1.4958,1.49587,1.49555,1.4957,31000000.0
2008-01-21 15:43:00,1.49554,1.49564,1.49512,1.49544,53900000.0
2008-01-21 15:44:00,1.49584,1.4959,1.49526,1.49583,34400000.0
2008-01-21 15:45:00,1.49574,1.49643,1.49574,1.49633,63600001.0
2008-01-21 15:46:00,1.49642,1.49642,1.4955,1.4955,33400000.0
2008-01-21 15:47:00,1.49563,1.49586,1.49545,1.49586,40800000.0
2008-01-21 15:48:00,1.49588,1.4961,1.49576,1.49584,32600000.0
2008-01-21 15:49:00,1.49582,1.49617,1.4958,1.49601,47200000.0
2008-01-21 15:50:00,1.49593,1.49609,1.49522,1.49522,26300000.0
2008-01-21 15:51:00,1.49555,1.49586,1.49546,1.49586,25600000.0
2008-01-21 15:52:00,1.49594,1.49614,1.49535,1.49537,47100000.0
2008-01-21 15:53:00,1.4951,1.49549,1.4951,1.4953,62400000.0
2008-01-21 15:54:00,1.49547,1.4955,1.49523,1.49541,38700000.0
2008-01-21 15:55:00,1.49552,1.49556,1.49506,1.49528,22800000.0
2008-01-21 15:56:00,1.4952,1.49625,1.4952,1.49614,42300000.0
2008-01-21 15:57:00,1.49622,1.4967,1.49617,1.49638,31400000.0
2008-01-21 15:58:00,1.49671,1.4973,1.49671,1.49717,29600000.0
2008-01-21 15:59:00,1.49724,1.49727,1.49675,1.49675,37400000.0
2008-01-21 16:00:00,1.49655,1.49695,1.49621,1.49678,23400000.0
2008-01-21 16:01:00,1.49644,1.49677,1.4963,1.49645,31200000.0
2008-01-21 16:02:00,1.49632,1.49632,1.49577,1.49577,23500000.0
2008-01-21 16:03:00,1.49547,1.49547,1.49494,1.49495,40000000.0
2008-01-21 16:04:00,1.49474,1.49474,1.49422,1.49441,28000000.0
2008-01-21 16:05:00,1.49442,1.4945,1.49412,1.49436,28000000.0
2008-01-21 16:06:00,1.49436,1.49447,1.4942,1.4942,49000001.0
2008-01-21 16:07:00,1.4942,1.49443,1.49418,1.49426,33800000.0
2008-01-21 16:08:00,1.49431,1.49431,1.49382,1.494,56800000.0
2008-01-21 16:09:00,1.49389,1.49389,1.49365,1.49377,23400000.0
2008-01-21 16:10:00,1.49407,1.49443,1.49385,1.49443,47000001.0
2008-01-21 16:11:00,1.49452,1.49507,1.49452,1.49507,34500000.0
2008-01-21 16:12:00,1.49489,1.49513,1.49464,1.49478,53800001.0
2008-01-21 16:13:00,1.4949,1.49506,1.4949,1.49506,36900000.0
2008-01-21 16:14:00,1.49505,1.49505,1.49464,1.49488,42800000.0
2008-01-21 16:15:00,1.49457,1.49535,1.49457,1.49535,29100000.0
2008-01-21 16:16:00,1.49526,1.49538,1.495,1.4952,40400000.0
2008-01-21 16:17:00,1.49504,1.49526,1.49492,1.49512,43600000.0
2008-01-21 16:18:00,1.49518,1.49522,1.49499,1.49508,31800000.0
2008-01-21 16:19:00,1.49535,1.49535,1.49494,1.49515,26600000.0
2008-01-21 16:20:00,1.49515,1.49532,1.49497,1.49521,43800000.0
2008-01-21 16:21:00,1.49531,1.49546,1.49509,1.49531,31800000.0
2008-01-21 16:22:00,1.49536,1.49545,1.49522,1.49537,48400000.0
2008-01-21 16:23:00,1.49542,1.4955,1.49536,1.4955,50700000.0
2008-01-21 16:24:00,1.49564,1.49572,1.49558,1.49563,29200000.0
2008-01-21 16:25:00,1.49581,1.49582,1.49523,1.49535,27800000.0
2008-01-21 16:26:00,1.49563,1.4957,1.4954,1.4954,60900000.0
2008-01-21 16:27:00,1.49531,1.49544,1.49502,1.49502,23200000.0
2008-01-21 16:28:00,1.49511,1.49517,1.49482,1.49494,47400000.0
2008-01-21 16:29:00,1.4952,1.49523,1.49506,1.49508,38500000.0
2008-01-21 16:30:00,1.49502,1.49527,1.49502,1.49522,64800000.0
2008-01-21 16:31:00,1.49532,1.49533,1.49522,1.49524,37400000.0
2008-01-21 16:32:00,1.4952,1.4952,1.49443,1.49489,44000001.0
2008-01-21 16:33:00,1.49491,1.49491,1.49437,1.49437,38000000.0
2008-01-21 16:34:00,1.49414,1.49439,1.49388,1.49437,34600000.0
2008-01-21 16:35:00,1.49445,1.49445,1.49414,1.49443,29000000.0
2008-01-21 16:36:00,1.49422,1.49439,1.49401,1.49424,42400000.0
2008-01-21 16:37:00,1.49434,1.49434,1.49359,1.49429,44600000.0
2008-01-21 16:38:00,1.49447,1.49472,1.49447,1.49455,47000000.0
2008-01-21 16:39:00,1.49454,1.4946,1.49435,1.49438,23200000.0
2008-01-21 16:40:00,1.49444,1.4946,1.49436,1.4946,30400000.0
2008-01-21 16:41:00,1.4946,1.49487,1.49403,1.49478,30400000.0
2008-01-21 16:42:00,1.49484,1.49491,1.49463,1.49464,31200000.0
2008-01-21 16:43:00,1.49464,1.49489,1.49464,1.49471,53200001.0
2008-01-21 16:44:00,1.49464,1.49467,1.49443,1.49467,41000000.0
2008-01-21 16:45:00,1.49465,1.49481,1.49441,1.49456,35200000.0
2008-01-21 16:46:00,1.49462,1.49482,1.49447,1.49482,35800000.0
2008-01-21 16:47:00,1.49478,1.49478,1.49435,1.49446,48100000.0
2008-01-21 16:48:00,1.49477,1.49477,1.49433,1.49456,34200000.0
2008-01-21 16:49:00,1.49487,1.49487,1.49446,1.49465,39800000.0
2008-01-21 16:50:00,1.49504,1.49512,1.49474,1.49487,48900000.0
2008-01-21 16:51:00,1.49491,1.49508,1.49481,1.495,36800000.0
2008-01-21 16:52:00,1.49474,1.49474,1.49431,1.49431,41000000.0
2008-01-21 16:53:00,1.49449,1.4949,1.4944,1.4949,32400000.0
2008-01-21 16:54:00,1.49508,1.49516,1.49483,1.49512,39600000.0
2008-01-21 16:55:00,1.49518,1.49518,1.4946,1.49484,21200000.0
2008-01-21 16:56:00,1.49474,1.49474,1.49451,1.4946,50900000.0
2008-01-21 16:57:00,1.49446,1.49486,1.49423,1.49486,29600000.0
2008-01-21 16:58:00,1.49469,1.49469,1.4938,1.4938,23200000.0
2008-01-21 16:59:00,1.49376,1.49456,1.49376,1.49456,31800000.0
2008-01-21 17:00:00,1.49465,1.49475,1.49437,1.49466,61200001.0
2008-01-21 17:01:00,1.49443,1.49469,1.49421,1.49421,45200000.0
2008-01-21 17:02:00,1.49414,1.49428,1.49383,1.49427,25800000.0
2008-01-21 17:03:00,1.49444,1.49464,1.49421,1.49446,37200000.0
2008-01-21 17:04:00,1.49428,1.49443,1.49404,1.49427,37800000.0
2008-01-21 17:05:00,1.49428,1.49441,1.49395,1.49424,23800000.0
2008-01-21 17:06:00,1.49426,1.49452,1.49413,1.49452,28000000.0
2008-01-21 17:07:00,1.49467,1.49467,1.49439,1.49439,44000000.0
2008-01-21 17:08:00,1.49412,1.49434,1.49412,1.49434,64799999.0
2008-01-21 17:09:00,1.49427,1.49427,1.49394,1.4941,38200000.0
2008-01-21 17:10:00,1.49413,1.49427,1.49406,1.49418,23600000.0
2008-01-21 17:11:00,1.49422,1.49431,1.49405,1.4942,42200000.0
2008-01-21 17:12:00,1.49422,1.49439,1.49395,1.49397,44200000.0
2008-01-21 17:13:00,1.49371,1.49394,1.4937,1.49393,38900000.0
2008-01-21 17:14:00,1.4936,1.49406,1.4936,1.4936,47800000.0
2008-01-21 17:15:00,1.49406,1.49411,1.49388,1.49405,32200000.0
2008-01-21 17:16:00,1.49399,1.49428,1.49391,1.49415,46800001.0
2008-01-21 17:17:00,1.49416,1.49427,1.49388,1.49425,50800000.0
2008-01-21 17:18:00,1.49427,1.49427,1.4938,1.4942,27400000.0
2008-01-21 17:19:00,1.49435,1.49453,1.49405,1.49429,31300000.0
2008-01-21 17:20:00,1.4941,1.49436,1.49401,1.49401,26000000.0
2008-01-21 17:21:00,1.49454,1.49473,1.49395,1.49454,47600000.0
2008-01-21 17:22:00,1.4943,1.49452,1.4941,1.49441,53500000.0
2008-01-21 17:23:00,1.49385,1.49415,1.49385,1.49409,36800001.0
2008-01-21 17:24:00,1.49408,1.49408,1.49318,1.49333,29200000.0
2008-01-21 17:25:00,1.49347,1.49396,1.49347,1.49393,62200001.0
2008-01-21 17:26:00,1.49387,1.49405,1.49379,1.49398,44200000.0
2008-01-21 17:27:00,1.49406,1.49425,1.49387,1.49401,32800000.0
2008-01-21 17:28:00,1.4943,1.4943,1.49373,1.49373,61900001.0
2008-01-21 17:29:00,1.49386,1.49406,1.4936,1.49401,49600000.0
2008-01-21 17:30:00,1.49408,1.4943,1.49392,1.49422,38300000.0
2008-01-21 17:31:00,1.49413,1.49413,1.4938,1.49383,40200000.0
2008-01-21 17:32:00,1.49375,1.49407,1.49375,1.49391,28400000.0
2008-01-21 17:33:00,1.49394,1.49402,1.4938,1.4939,49000000.0
2008-01-21 17:34:00,1.49397,1.49415,1.49378,1.49408,30400000.0
2008-01-21 17:35:00,1.49412,1.49413,1.49392,1.49407,36600000.0
2008-01-21 17:36:00,1.49425,1.49429,1.4939,1.49409,88300000.0
2008-01-21 17:37:00,1.49415,1.49447,1.4938,1.49436,33800000.0
2008-01-21 17:38:00,1.49412,1.49446,1.49374,1.49374,47200000.0
2008-01-21 17:39:00,1.49402,1.4942,1.49382,1.4942,25100000.0
2008-01-21 17:40:00,1.49407,1.49433,1.49395,1.49423,20600000.0
2008-01-21 17:41:00,1.49442,1.49454,1.49429,1.49449,45600000.0
2008-01-21 17:42:00,1.49453,1.49457,1.49419,1.49443,25200000.0
2008-01-21 17:43:00,1.49482,1.49487,1.49425,1.49487,35000000.0
2008-01-21 17:44:00,1.49497,1.49516,1.49487,1.49498,24800000.0
2008-01-21 17:45:00,1.49508,1.49517,1.49491,1.49514,38600000.0
2008-01-21 17:46:00,1.49512,1.49512,1.49452,1.49489,51200000.0
2008-01-21 17:47:00,1.49502,1.49518,1.49481,1.49495,30600000.0
2008-01-21 17:48:00,1.49503,1.4953,1.49478,1.49509,57100001.0
2008-01-21 17:49:00,1.49529,1.49532,1.49484,1.49525,41400000.0
2008-01-21 17:50:00,1.49532,1.49552,1.49521,1.49552,37800000.0
2008-01-21 17:51:00,1.49541,1.4956,1.49524,1.49553,27200000.0
2008-01-21 17:52:00,1.49577,1.49595,1.49565,1.4958,25400000.0
2008-01-21 17:53:00,1.49582,1.49592,1.49543,1.49567,28400000.0
2008-01-21 17:54:00,1.49561,1.49583,1.49521,1.4957,37800000.0
2008-01-21 17:55:00,1.49573,1.49621,1.49552,1.49621,54600000.0
2008-01-21 17:56:00,1.49585,1.49585,1.49551,1.49556,33200000.0
2008-01-21 17:57:00,1.49546,1.49549,1.49464,1.49483,59800000.0
2008-01-21 17:58:00,1.49489,1.49498,1.49466,1.49498,40200000.0
2008-01-21 17:59:00,1.49475,1.49519,1.49475,1.49502,82399999.0
2008-01-21 18:00:00,1.49509,1.49509,1.49485,1.49496,37600000.0
2008-01-21 18:01:00,1.49507,1.49515,1.49461,1.49486,66200000.0
2008-01-21 18:02:00,1.49492,1.49508,1.49482,1.49488,68300000.0
2008-01-21 18:03:00,1.49472,1.49492,1.49467,1.49467,30600000.0
2008-01-21 18:04:00,1.49492,1.49496,1.49464,1.49475,56800000.0
2008-01-21 18:05:00,1.49491,1.49492,1.49478,1.49492,21000000.0
2008-01-21 18:06:00,1.49484,1.49495,1.49449,1.49465,46800000.0
2008-01-21 18:07:00,1.4948,1.49487,1.49462,1.4948,38400000.0
2008-01-21 18:08:00,1.49474,1.49481,1.49423,1.49423,44600000.0
2008-01-21 18:09:00,1.49399,1.49421,1.49384,1.49384,42200000.0
2008-01-21 18:10:00,1.49381,1.49382,1.49338,1.49347,33000000.0
2008-01-21 18:11:00,1.49349,1.49349,1.49299,1.49322,47200000.0
2008-01-21 18:12:00,1.49315,1.49348,1.49312,1.49312,37600000.0
2008-01-21 18:13:00,1.49304,1.49321,1.49286,1.49301,51600000.0
2008-01-21 18:14:00,1.49267,1.49339,1.49267,1.49338,27200000.0
2008-01-21 18:15:00,1.49331,1.49352,1.49327,1.49331,46400001.0
2008-01-21 18:16:00,1.49353,1.49374,1.49349,1.49358,32600000.0
2008-01-21 18:17:00,1.49341,1.49346,1.49319,1.4932,42400000.0
2008-01-21 18:18:00,1.49298,1.49301,1.49269,1.49269,85900000.0
2008-01-21 18:19:00,1.49265,1.49279,1.49238,1.49238,33100000.0
2008-01-21 18:20:00,1.49171,1.49191,1.4912,1.49122,39200000.0
2008-01-21 18:21:00,1.4913,1.49149,1.49118,1.49132,45800000.0
2008-01-21 18:22:00,1.49138,1.49138,1.4894,1.4894,38800000.0
2008-01-21 18:23:00,1.48945,1.48974,1.4889,1.48954,33200000.0
2008-01-21 18:24:00,1.49014,1.49037,1.49008,1.49037,49800000.0
2008-01-21 18:25:00,1.49057,1.49084,1.49012,1.49054,26900000.0
2008-01-21 18:26:00,1.49073,1.49091,1.49049,1.49068,27400000.0
2008-01-21 18:27:00,1.4908,1.49128,1.4907,1.49124,36600000.0
2008-01-21 18:28:00,1.49102,1.49106,1.49087,1.49092,42600000.0
2008-01-21 18:29:00,1.49104,1.4914,1.49104,1.49128,33000000.0
2008-01-21 18:30:00,1.49125,1.49125,1.49068,1.49078,39200000.0
2008-01-21 18:31:00,1.49079,1.49153,1.49078,1.49145,36200000.0
2008-01-21 18:32:00,1.49131,1.49143,1.49107,1.49129,28000000.0
2008-01-21 18:33:00,1.49141,1.49158,1.49129,1.49143,101300001.0
2008-01-21 18:34:00,1.49147,1.4915,1.49099,1.4913,33000000.0
2008-01-21 18:35:00,1.49145,1.49151,1.49095,1.49145,32600000.0
2008-01-21 18:36:00,1.49143,1.49179,1.49143,1.49166,55100000.0
2008-01-21 18:37:00,1.49167,1.49167,1.4913,1.4913,42200001.0
2008-01-21 18:38:00,1.49131,1.49164,1.49115,1.49151,36600000.0
2008-01-21 18:39:00,1.49126,1.49161,1.49126,1.49161,29400000.0
2008-01-21 18:40:00,1.49122,1.49149,1.49111,1.49111,24200000.0
2008-01-21 18:41:00,1.49094,1.49122,1.49094,1.49122,41900000.0
2008-01-21 18:42:00,1.4913,1.49149,1.49112,1.49149,42000000.0
2008-01-21 18:43:00,1.49163,1.4919,1.49133,1.49155,27800000.0
2008-01-21 18:44:00,1.49183,1.49207,1.49183,1.492,29600000.0
2008-01-21 18:45:00,1.49231,1.49243,1.49176,1.49176,47300000.0
2008-01-21 18:46:00,1.49186,1.49186,1.49149,1.4915,26500000.0
2008-01-21 18:47:00,1.49161,1.49178,1.49149,1.49152,31000000.0
2008-01-21 18:48:00,1.49135,1.49164,1.49131,1.49146,33200000.0
2008-01-21 18:49:00,1.49137,1.49152,1.49116,1.49129,34700000.0
2008-01-21 18:50:00,1.49147,1.49147,1.49111,1.49142,32000000.0
2008-01-21 18:51:00,1.49147,1.49157,1.49124,1.49124,34500000.0
2008-01-21 18:52:00,1.49114,1.49139,1.4911,1.49114,49900000.0
2008-01-21 18:53:00,1.49125,1.49145,1.49122,1.49125,24400000.0
2008-01-21 18:54:00,1.49132,1.49153,1.49103,1.49149,28200000.0
2008-01-21 18:55:00,1.49148,1.49167,1.49128,1.49166,31100000.0
2008-01-21 18:56:00,1.49145,1.49183,1.4914,1.4914,45200000.0
2008-01-21 18:57:00,1.49149,1.49156,1.49125,1.49125,26300000.0
2008-01-21 18:58:00,1.49116,1.49128,1.49105,1.49109,36600000.0
2008-01-21 18:59:00,1.49093,1.49093,1.49023,1.4904,39300001.0
2008-01-21 19:00:00,1.49029,1.49049,1.48994,1.49028,56600000.0
2008-01-21 19:01:00,1.49061,1.49071,1.4902,1.49071,39800000.0
2008-01-21 19:02:00,1.49069,1.49081,1.49057,1.4907,22400000.0
2008-01-21 19:03:00,1.49073,1.49083,1.49047,1.4905,44400000.0
2008-01-21 19:04:00,1.49031,1.49031,1.48944,1.48975,46400000.0
2008-01-21 19:05:00,1.48971,1.48993,1.4897,1.48973,77499999.0
2008-01-21 19:06:00,1.48966,1.48973,1.48953,1.48973,19800000.0
2008-01-21 19:07:00,1.48936,1.48959,1.48891,1.48918,53200000.0
2008-01-21 19:08:00,1.4884,1.4884,1.4871,1.48796,46400000.0
2008-01-21 19:09:00,1.48818,1.48818,1.48775,1.48793,34700000.0
2008-01-21 19:10:00,1.48823,1.48838,1.48806,1.48806,43500000.0
2008-01-21 19:11:00,1.48846,1.48871,1.48845,1.48856,34600000.0
2008-01-21 19:12:00,1.48833,1.48854,1.48833,1.48852,30300000.0
2008-01-21 19:13:00,1.48855,1.48903,1.48855,1.48903,50700000.0
2008-01-21 19:14:00,1.48871,1.48918,1.4887,1.48876,45300000.0
2008-01-21 19:15:00,1.48876,1.48892,1.48874,1.48886,41100000.0
2008-01-21 19:16:00,1.48884,1.48935,1.48884,1.48891,19800000.0
2008-01-21 19:17:00,1.48931,1.48988,1.4893,1.48988,28800000.0
2008-01-21 19:18:00,1.49004,1.49011,1.48964,1.48976,31800000.0
2008-01-21 19:19:00,1.48997,1.49012,1.48948,1.49001,26200000.0
2008-01-21 19:20:00,1.49003,1.49004,1.48945,1.4899,58200000.0
2008-01-21 19:21:00,1.48961,1.48982,1.48959,1.48968,29000000.0
2008-01-21 19:22:00,1.48974,1.48997,1.48959,1.48997,39400000.0
2008-01-21 19:23:00,1.48972,1.48996,1.48943,1.48996,50000000.0
2008-01-21 19:24:00,1.48973,1.48991,1.4896,1.48991,54700000.0
2008-01-21 19:25:00,1.48984,1.49012,1.48968,1.49012,40500000.0
2008-01-21 19:26:00,1.48982,1.49002,1.4896,1.48976,18400000.0
2008-01-21 19:27:00,1.48971,1.48994,1.48949,1.48986,37700000.0
2008-01-21 19:28:00,1.48985,1.4903,1.48954,1.4903,53900000.0
2008-01-21 19:29:00,1.49031,1.49054,1.48998,1.49054,27700000.0
2008-01-21 19:30:00,1.49092,1.49124,1.49037,1.49124,49500000.0
2008-01-21 19:31:00,1.49116,1.4912,1.4907,1.49076,38900000.0
2008-01-21 19:32:00,1.49082,1.49111,1.49074,1.49089,47100000.0
2008-01-21 19:33:00,1.49105,1.49125,1.49053,1.4909,34400000.0
2008-01-21 19:34:00,1.49075,1.49091,1.49075,1.49079,30800000.0
2008-01-21 19:35:00,1.49069,1.49074,1.49023,1.49045,31600000.0
2008-01-21 19:36:00,1.49021,1.49063,1.49012,1.49063,29100000.0
2008-01-21 19:37:00,1.49079,1.49079,1.49009,1.49009,32900000.0
2008-01-21 19:38:00,1.49011,1.4905,1.49011,1.49024,17600000.0
2008-01-21 19:39:00,1.49036,1.49036,1.49012,1.49029,27800000.0
2008-01-21 19:40:00,1.49024,1.49039,1.49019,1.49028,32600000.0
2008-01-21 19:41:00,1.49021,1.49021,1.4899,1.49009,31300000.0
2008-01-21 19:42:00,1.49014,1.49038,1.48994,1.49038,39400000.0
2008-01-21 19:43:00,1.49026,1.49026,1.48977,1.48996,26800000.0
2008-01-21 19:44:00,1.48988,1.48998,1.48927,1.4893,39000000.0
2008-01-21 19:45:00,1.48972,1.48981,1.48953,1.48979,34800000.0
2008-01-21 19:46:00,1.48983,1.49037,1.48955,1.48955,58600000.0
2008-01-21 19:47:00,1.48973,1.48976,1.48923,1.48971,38800000.0
2008-01-21 19:48:00,1.48989,1.48992,1.48922,1.48922,30400000.0
2008-01-21 19:49:00,1.4892,1.48973,1.48913,1.48973,30000000.0
2008-01-21 19:50:00,1.48949,1.48949,1.48875,1.48875,32600000.0
2008-01-21 19:51:00,1.4884,1.48914,1.4884,1.48912,40700000.0
2008-01-21 19:52:00,1.48925,1.48932,1.48901,1.48925,29200000.0
2008-01-21 19:53:00,1.48925,1.48954,1.48925,1.48935,55400000.0
2008-01-21 19:54:00,1.48931,1.48934,1.48923,1.48932,26800000.0
2008-01-21 19:55:00,1.48918,1.48922,1.48906,1.48919,25400000.0
2008-01-21 19:56:00,1.48918,1.48953,1.48914,1.4893,43000000.0
2008-01-21 19:57:00,1.48936,1.48955,1.48924,1.48955,38800000.0
2008-01-21 19:58:00,1.48925,1.48978,1.48914,1.48978,49500000.0
2008-01-21 19:59:00,1.49029,1.49079,1.49015,1.49079,39100000.0
2008-01-21 20:00:00,1.49106,1.49106,1.48991,1.48991,44800000.0
2008-01-21 20:01:00,1.49001,1.49016,1.48983,1.48992,52600000.0
2008-01-21 20:02:00,1.48978,1.49013,1.48964,1.48993,35800000.0
2008-01-21 20:03:00,1.49016,1.49016,1.48978,1.49008,40000000.0
2008-01-21 20:04:00,1.49034,1.49034,1.48969,1.48992,47500000.0
2008-01-21 20:05:00,1.48968,1.48984,1.48929,1.48943,28800000.0
2008-01-21 20:06:00,1.48955,1.48976,1.48944,1.48975,37500000.0
2008-01-21 20:07:00,1.48972,1.48978,1.48945,1.48954,28500000.0
2008-01-21 20:08:00,1.48966,1.48966,1.48927,1.48934,33500000.0
2008-01-21 20:09:00,1.48933,1.48958,1.48932,1.48955,41600000.0
2008-01-21 20:10:00,1.48915,1.48958,1.48897,1.48939,58000000.0
2008-01-21 20:11:00,1.48942,1.48945,1.48928,1.48945,22000000.0
2008-01-21 20:12:00,1.48956,1.48956,1.48894,1.4892,35000000.0
2008-01-21 20:13:00,1.48924,1.48939,1.48922,1.48934,43000001.0
2008-01-21 20:14:00,1.48928,1.48936,1.48881,1.48929,37600000.0
2008-01-21 20:15:00,1.48944,1.4895,1.48924,1.4895,31300000.0
2008-01-21 20:16:00,1.48952,1.48971,1.48948,1.48967,34400000.0
2008-01-21 20:17:00,1.48987,1.48996,1.48947,1.48977,36000000.0
2008-01-21 20:18:00,1.48993,1.49004,1.48952,1.48957,33000000.0
2008-01-21 20:19:00,1.48955,1.48958,1.48938,1.48956,75799999.0
2008-01-21 20:20:00,1.48969,1.48983,1.4895,1.4895,32600000.0
2008-01-21 20:21:00,1.4897,1.48977,1.48955,1.48955,46800000.0
2008-01-21 20:22:00,1.48966,1.48982,1.48958,1.4898,30600000.0
2008-01-21 20:23:00,1.48985,1.48985,1.48941,1.48958,39400000.0
2008-01-21 20:24:00,1.48964,1.48964,1.48937,1.48954,26200000.0
2008-01-21 20:25:00,1.48982,1.48982,1.48924,1.48924,29800000.0
2008-01-21 20:26:00,1.48925,1.48966,1.48925,1.48944,37300000.0
2008-01-21 20:27:00,1.48953,1.48989,1.48909,1.48946,42600000.0
2008-01-21 20:28:00,1.48938,1.49022,1.48938,1.4901,26000000.0
2008-01-21 20:29:00,1.4903,1.4903,1.48973,1.49029,42400000.0
2008-01-21 20:30:00,1.49026,1.49041,1.49017,1.49022,30300000.0
2008-01-21 20:31:00,1.49005,1.49007,1.48965,1.48992,34400000.0
2008-01-21 20:32:00,1.48989,1.49016,1.48956,1.49016,31400000.0
2008-01-21 20:33:00,1.49019,1.49019,1.48979,1.48979,39800000.0
2008-01-21 20:34:00,1.48999,1.49028,1.48989,1.49028,51600000.0
2008-01-21 20:35:00,1.4901,1.4902,1.48977,1.48979,48800001.0
2008-01-21 20:36:00,1.48982,1.49015,1.48975,1.48992,43800000.0
2008-01-21 20:37:00,1.48976,1.48981,1.48935,1.48935,72100000.0
2008-01-21 20:38:00,1.48941,1.48941,1.48912,1.48929,22000000.0
2008-01-21 20:39:00,1.48932,1.48987,1.4892,1.48975,47000000.0
2008-01-21 20:40:00,1.48995,1.48995,1.48948,1.48964,36200000.0
2008-01-21 20:41:00,1.48976,1.48981,1.48941,1.48968,40700000.0
2008-01-21 20:42:00,1.48971,1.49024,1.48969,1.48998,54000001.0
2008-01-21 20:43:00,1.48995,1.48995,1.4896,1.4896,42700000.0
2008-01-21 20:44:00,1.49002,1.49002,1.48956,1.48993,26800000.0
2008-01-21 20:45:00,1.48991,1.49004,1.48966,1.48978,43900000.0
2008-01-21 20:46:00,1.4898,1.49001,1.48974,1.49001,31000000.0
2008-01-21 20:47:00,1.48974,1.49003,1.48963,1.4898,40600000.0
2008-01-21 20:48:00,1.48972,1.49036,1.48972,1.49036,47600000.0
2008-01-21 20:49:00,1.49037,1.49048,1.49037,1.49046,18200000.0
2008-01-21 20:50:00,1.49037,1.49057,1.49034,1.49057,42600000.0
2008-01-21 20:51:00,1.49041,1.49079,1.49041,1.49055,40000000.0
2008-01-21 20:52:00,1.49048,1.49059,1.49043,1.49052,38000000.0
2008-01-21 20:53:00,1.49052,1.49052,1.49012,1.49012,64200001.0
2008-01-21 20:54:00,1.49003,1.49036,1.49003,1.49025,46800000.0
2008-01-21 20:55:00,1.48984,1.49,1.48969,1.48993,33200000.0
2008-01-21 20:56:00,1.48974,1.48983,1.48959,1.48972,32800000.0
2008-01-21 20:57:00,1.48974,1.48994,1.48973,1.48979,70500000.0
2008-01-21 20:58:00,1.48986,1.48992,1.48969,1.48976,36400000.0
2008-01-21 20:59:00,1.4898,1.4898,1.48953,1.48976,39200000.0
2008-01-21 21:00:00,1.48967,1.48996,1.48952,1.48988,23200000.0
2008-01-21 21:01:00,1.49004,1.49004,1.48941,1.48941,34700000.0
2008-01-21 21:02:00,1.48978,1.48996,1.48952,1.48996,54600000.0
2008-01-21 21:03:00,1.48986,1.4901,1.48986,1.4901,23400000.0
2008-01-21 21:04:00,1.49006,1.49032,1.49003,1.49032,31800000.0
2008-01-21 21:05:00,1.49011,1.49019,1.4899,1.48994,33800000.0
2008-01-21 21:06:00,1.49006,1.49008,1.48978,1.49008,32600000.0
2008-01-21 21:07:00,1.49023,1.49023,1.4899,1.49011,26000000.0
2008-01-21 21:08:00,1.48994,1.49001,1.48987,1.48996,26800000.0
2008-01-21 21:09:00,1.4898,1.49006,1.4898,1.49002,37800000.0
2008-01-21 21:10:00,1.49004,1.49014,1.48988,1.48994,43200000.0
2008-01-21 21:11:00,1.48997,1.49014,1.48977,1.48989,28400000.0
2008-01-21 21:12:00,1.48993,1.49011,1.48988,1.49003,32600000.0
2008-01-21 21:13:00,1.4899,1.49015,1.48989,1.48989,52700000.0
2008-01-21 21:14:00,1.48985,1.49007,1.48981,1.48989,37100000.0
2008-01-21 21:15:00,1.49006,1.4901,1.48993,1.48998,43200000.0
2008-01-21 21:16:00,1.49,1.49026,1.48991,1.49023,33700000.0
2008-01-21 21:17:00,1.49009,1.49036,1.48994,1.48994,40300000.0
2008-01-21 21:18:00,1.49066,1.49116,1.49054,1.49115,33600000.0
2008-01-21 21:19:00,1.49123,1.49146,1.49076,1.49076,26800000.0
2008-01-21 21:20:00,1.49077,1.49103,1.49067,1.49084,29000000.0
2008-01-21 21:21:00,1.49084,1.49132,1.49084,1.49132,28400000.0
2008-01-21 21:22:00,1.49085,1.49144,1.49085,1.49122,47600000.0
2008-01-21 21:23:00,1.4912,1.49138,1.49064,1.49064,58200000.0
2008-01-21 21:24:00,1.49086,1.49118,1.49053,1.49053,33700000.0
2008-01-21 21:25:00,1.49044,1.49065,1.49029,1.49055,84900000.0
2008-01-21 21:26:00,1.49057,1.49069,1.49033,1.49054,30400000.0
2008-01-21 21:27:00,1.49068,1.49072,1.49053,1.49068,24800000.0
2008-01-21 21:28:00,1.49056,1.49072,1.49053,1.49068,39200000.0
2008-01-21 21:29:00,1.49078,1.49081,1.49067,1.49072,36100000.0
2008-01-21 21:30:00,1.49061,1.49079,1.4906,1.49069,25600000.0
2008-01-21 21:31:00,1.49069,1.49069,1.49049,1.4905,25000000.0
2008-01-21 21:32:00,1.49058,1.49067,1.49052,1.49058,30200000.0
2008-01-21 21:33:00,1.49068,1.49094,1.49058,1.49068,45200001.0
2008-01-21 21:34:00,1.49069,1.49092,1.49069,1.49085,37600000.0
2008-01-21 21:35:00,1.49084,1.49097,1.4906,1.49097,32400000.0
2008-01-21 21:36:00,1.49098,1.49098,1.49042,1.49073,33200000.0
2008-01-21 21:37:00,1.49086,1.49092,1.49063,1.49092,43000001.0
2008-01-21 21:38:00,1.49079,1.49083,1.49071,1.49079,28400000.0
2008-01-21 21:39:00,1.49065,1.49087,1.49065,1.49087,24200000.0
2008-01-21 21:40:00,1.4909,1.49114,1.49084,1.49099,40000000.0
2008-01-21 21:41:00,1.49069,1.49086,1.49063,1.49073,42200000.0
2008-01-21 21:42:00,1.4907,1.49077,1.49035,1.49035,30800000.0
2008-01-21 21:43:00,1.49064,1.49074,1.49056,1.49071,33200000.0
2008-01-21 21:44:00,1.49063,1.49079,1.49047,1.49062,31400000.0
2008-01-21 21:45:00,1.49059,1.49069,1.49031,1.49067,76399999.0
2008-01-21 21:46:00,1.49063,1.49078,1.49046,1.49058,57700000.0
2008-01-21 21:47:00,1.49049,1.49082,1.49049,1.49069,27600000.0
2008-01-21 21:48:00,1.49062,1.49094,1.49058,1.4906,34200000.0
2008-01-21 21:49:00,1.49058,1.49064,1.49041,1.49064,26800000.0
2008-01-21 21:50:00,1.4905,1.49056,1.4903,1.49056,25300000.0
2008-01-21 21:51:00,1.49058,1.49058,1.49024,1.49024,39600000.0
2008-01-21 21:52:00,1.49031,1.49101,1.49031,1.49092,46900000.0
2008-01-21 21:53:00,1.49097,1.49097,1.4903,1.4903,32800000.0
2008-01-21 21:54:00,1.4904,1.4907,1.4904,1.49053,86199999.0
2008-01-21 21:55:00,1.49043,1.49043,1.49019,1.49035,39200000.0
2008-01-21 21:56:00,1.49024,1.4904,1.49015,1.4904,37600000.0
2008-01-21 21:57:00,1.49059,1.49059,1.48985,1.49036,32800000.0
2008-01-21 21:58:00,1.49052,1.49067,1.49038,1.49047,37800000.0
2008-01-21 21:59:00,1.49051,1.49078,1.49044,1.4905,28800000.0
2008-01-21 22:00:00,1.49054,1.4907,1.49042,1.49053,34200000.0
2008-01-21 22:01:00,1.49032,1.4904,1.49013,1.49024,49200000.0
2008-01-21 22:02:00,1.49021,1.49043,1.4902,1.49021,32000000.0
2008-01-21 22:03:00,1.49041,1.49041,1.4902,1.49041,26200000.0
2008-01-21 22:04:00,1.49017,1.49019,1.48992,1.4901,38000000.0
2008-01-21 22:05:00,1.49012,1.49016,1.48994,1.49016,42900001.0
2008-01-21 22:06:00,1.49028,1.49035,1.48991,1.48991,27000000.0
2008-01-21 22:07:00,1.49011,1.49029,1.49004,1.49004,33700000.0
2008-01-21 22:08:00,1.4902,1.4906,1.4902,1.49046,29000000.0
2008-01-21 22:09:00,1.49037,1.49039,1.4901,1.49025,27800000.0
2008-01-21 22:10:00,1.49037,1.49056,1.49028,1.49046,95700000.0
2008-01-21 22:11:00,1.49043,1.4907,1.4904,1.4904,30600000.0
2008-01-21 22:12:00,1.49043,1.49058,1.49036,1.49048,52000000.0
2008-01-21 22:13:00,1.49044,1.49056,1.49044,1.49054,29100000.0
2008-01-21 22:14:00,1.49048,1.49092,1.49048,1.49077,46400000.0
2008-01-21 22:15:00,1.49097,1.49097,1.49061,1.49079,48600000.0
2008-01-21 22:16:00,1.49072,1.49075,1.49038,1.49038,35000000.0
2008-01-21 22:17:00,1.49078,1.49088,1.49053,1.49079,23400000.0
2008-01-21 22:18:00,1.49087,1.4909,1.49042,1.49078,52200000.0
2008-01-21 22:19:00,1.49078,1.49096,1.49078,1.49078,41400000.0
2008-01-21 22:20:00,1.4909,1.49096,1.49049,1.49063,24400000.0
2008-01-21 22:21:00,1.49075,1.491,1.49057,1.49088,35200000.0
2008-01-21 22:22:00,1.49095,1.49103,1.4907,1.49088,51600000.0
2008-01-21 22:23:00,1.49077,1.49095,1.49077,1.49083,33400000.0
2008-01-21 22:24:00,1.49095,1.49095,1.49048,1.49058,34800000.0
2008-01-21 22:25:00,1.49037,1.49043,1.49031,1.49036,43900000.0
2008-01-21 22:26:00,1.49022,1.49044,1.49022,1.49043,30400000.0
2008-01-21 22:27:00,1.48968,1.49018,1.48968,1.49006,25200000.0
2008-01-21 22:28:00,1.48983,1.49019,1.48977,1.49011,61900001.0
2008-01-21 22:29:00,1.49015,1.49027,1.48997,1.49027,19800000.0
2008-01-21 22:30:00,1.4903,1.49075,1.49027,1.49065,35300000.0
2008-01-21 22:31:00,1.49013,1.49123,1.49013,1.49097,40400001.0
2008-01-21 22:32:00,1.49083,1.49098,1.49083,1.4909,21000000.0
2008-01-21 22:33:00,1.49084,1.49102,1.49077,1.4909,44600000.0
2008-01-21 22:34:00,1.49089,1.49103,1.49068,1.49084,75200000.0
2008-01-21 22:35:00,1.49105,1.49112,1.49088,1.491,96900000.0
2008-01-21 22:36:00,1.49103,1.49103,1.49018,1.49084,37400000.0
2008-01-21 22:37:00,1.49097,1.49124,1.49085,1.49124,30800000.0
2008-01-21 22:38:00,1.49133,1.49149,1.49105,1.4912,31900000.0
2008-01-21 22:39:00,1.49121,1.49135,1.49109,1.49126,31800000.0
2008-01-21 22:40:00,1.49141,1.49157,1.4911,1.4911,42200000.0
2008-01-21 22:41:00,1.49128,1.4915,1.49128,1.49143,23000000.0
2008-01-21 22:42:00,1.49135,1.49143,1.49104,1.49112,28000000.0
2008-01-21 22:43:00,1.49168,1.49175,1.49145,1.49154,43000000.0
2008-01-21 22:44:00,1.49152,1.49166,1.49143,1.49166,40700000.0
2008-01-21 22:45:00,1.49173,1.49175,1.49137,1.49162,32800000.0
2008-01-21 22:46:00,1.49173,1.49189,1.4916,1.4916,36100000.0
2008-01-21 22:47:00,1.49158,1.49159,1.49105,1.49149,47000000.0
2008-01-21 22:48:00,1.49129,1.49166,1.49129,1.4916,48800001.0
2008-01-21 22:49:00,1.4916,1.49175,1.4912,1.4915,25800000.0
2008-01-21 22:50:00,1.49152,1.4917,1.49136,1.49166,46800000.0
2008-01-21 22:51:00,1.49164,1.49178,1.49158,1.49165,41600000.0
2008-01-21 22:52:00,1.49156,1.49169,1.4914,1.49168,35900000.0
2008-01-21 22:53:00,1.49163,1.49178,1.49149,1.49166,37800000.0
2008-01-21 22:54:00,1.49167,1.49175,1.49154,1.49159,42200000.0
2008-01-21 22:55:00,1.49204,1.49249,1.49204,1.49207,31600000.0
2008-01-21 22:56:00,1.49227,1.49235,1.49218,1.49218,23400000.0
2008-01-21 22:57:00,1.49222,1.49222,1.49164,1.49164,44600000.0
2008-01-21 22:58:00,1.49176,1.49181,1.49151,1.49151,42400000.0
2008-01-21 22:59:00,1.49159,1.49166,1.49143,1.49155,32800000.0
2008-01-21 23:00:00,1.49148,1.49171,1.49142,1.49142,19400000.0
2008-01-21 23:01:00,1.49157,1.49179,1.49121,1.49161,42400000.0
2008-01-21 23:02:00,1.49161,1.49165,1.49152,1.49165,23200000.0
2008-01-21 23:03:00,1.49168,1.49193,1.49139,1.49139,46400000.0
2008-01-21 23:04:00,1.49165,1.49218,1.49165,1.49218,40300000.0
2008-01-21 23:05:00,1.49205,1.49248,1.492,1.49248,26800000.0
2008-01-21 23:06:00,1.49249,1.49252,1.49202,1.49217,29600000.0
2008-01-21 23:07:00,1.49193,1.49265,1.49193,1.49242,32800000.0
2008-01-21 23:08:00,1.49269,1.49283,1.4926,1.49271,32800000.0
2008-01-21 23:09:00,1.49296,1.49371,1.49296,1.49371,34200000.0
2008-01-21 23:10:00,1.49354,1.49471,1.49351,1.49406,58800000.0
2008-01-21 23:11:00,1.49424,1.49424,1.49364,1.49364,43400000.0
2008-01-21 23:12:00,1.49442,1.4945,1.49401,1.49407,36500000.0
2008-01-21 23:13:00,1.49359,1.49429,1.49359,1.49393,40200000.0
2008-01-21 23:14:00,1.49395,1.49395,1.49378,1.49394,34400000.0
2008-01-21 23:15:00,1.4939,1.494,1.49337,1.49394,62200000.0
2008-01-21 23:16:00,1.49401,1.49415,1.4939,1.49404,29000000.0
2008-01-21 23:17:00,1.49409,1.4945,1.49383,1.4945,38400000.0
2008-01-21 23:18:00,1.49467,1.49478,1.49438,1.49438,43400000.0
2008-01-21 23:19:00,1.49434,1.49455,1.49419,1.49419,50400000.0
2008-01-21 23:20:00,1.49422,1.49424,1.49363,1.49399,48000000.0
2008-01-21 23:21:00,1.49424,1.49424,1.49391,1.49396,25200000.0
2008-01-21 23:22:00,1.49418,1.49482,1.4941,1.49482,33300000.0
2008-01-21 23:23:00,1.49495,1.49505,1.49481,1.49484,28200000.0
2008-01-21 23:24:00,1.49475,1.4951,1.49475,1.49497,35400000.0
2008-01-21 23:25:00,1.49511,1.49512,1.49497,1.49505,27400000.0
2008-01-21 23:26:00,1.49503,1.49515,1.49473,1.49515,32600000.0
2008-01-21 23:27:00,1.49507,1.49528,1.49507,1.4951,34800000.0
2008-01-21 23:28:00,1.495,1.49514,1.49478,1.49478,46800000.0
2008-01-21 23:29:00,1.49484,1.49516,1.49463,1.4949,48400001.0
2008-01-21 23:30:00,1.49509,1.49509,1.49452,1.49458,40400000.0
2008-01-21 23:31:00,1.49465,1.49477,1.49421,1.49477,30300000.0
2008-01-21 23:32:00,1.49445,1.49454,1.49424,1.49434,25000000.0
2008-01-21 23:33:00,1.49402,1.49424,1.49402,1.49424,33100000.0
2008-01-21 23:34:00,1.49408,1.49445,1.49405,1.49445,37200000.0
2008-01-21 23:35:00,1.49446,1.49446,1.49426,1.49426,25500000.0
2008-01-21 23:36:00,1.49419,1.4944,1.49407,1.49432,40000000.0
2008-01-21 23:37:00,1.4942,1.49451,1.4942,1.49428,26600000.0
2008-01-21 23:38:00,1.49413,1.49442,1.49409,1.49434,45300000.0
2008-01-21 23:39:00,1.49407,1.49418,1.49394,1.49416,35200000.0
2008-01-21 23:40:00,1.49429,1.49452,1.49412,1.49426,44400000.0
2008-01-21 23:41:00,1.49446,1.49477,1.49424,1.49424,49300000.0
2008-01-21 23:42:00,1.49466,1.49466,1.4943,1.49439,40400000.0
2008-01-21 23:43:00,1.49456,1.49466,1.4941,1.49445,25600000.0
2008-01-21 23:44:00,1.49445,1.49456,1.49437,1.49454,56400000.0
2008-01-21 23:45:00,1.49446,1.49455,1.49428,1.49451,46800000.0
2008-01-21 23:46:00,1.49478,1.49478,1.4941,1.49452,38500000.0
2008-01-21 23:47:00,1.49458,1.49458,1.49431,1.49453,37000000.0
2008-01-21 23:48:00,1.49465,1.49465,1.49438,1.49438,30200000.0
2008-01-21 23:49:00,1.4946,1.49471,1.49433,1.49445,37400000.0
2008-01-21 23:50:00,1.49459,1.49499,1.49455,1.49488,30800000.0
2008-01-21 23:51:00,1.49508,1.49508,1.49478,1.49494,56600000.0
2008-01-21 23:52:00,1.49505,1.49511,1.49469,1.49502,37800000.0
2008-01-21 23:53:00,1.49518,1.49518,1.49456,1.49488,30500000.0
2008-01-21 23:54:00,1.49494,1.495,1.49437,1.49437,22800000.0
2008-01-21 23:55:00,1.49478,1.49478,1.49473,1.49478,33400000.0
2008-01-21 23:56:00,1.4948,1.4948,1.49448,1.49467,20800000.0
2008-01-21 23:57:00,1.4947,1.49483,1.49468,1.49478,29400000.0
2008-01-21 23:58:00,1.49474,1.49509,1.49455,1.49509,20800000.0
2008-01-21 23:59:00,1.49511,1.49532,1.49484,1.49488,44800000.0
2008-01-22 00:00:00,1.49494,1.49523,1.49493,1.49514,42600000.0
2008-01-22 00:01:00,1.49487,1.49541,1.49487,1.49514,57800000.0
2008-01-22 00:02:00,1.49527,1.49557,1.49496,1.49528,34800000.0
2008-01-22 00:03:00,1.49522,1.49526,1.49505,1.49513,44300000.0
2008-01-22 00:04:00,1.49506,1.49542,1.49506,1.49542,34400000.0
2008-01-22 00:05:00,1.49559,1.49563,1.49533,1.49558,43000000.0
2008-01-22 00:06:00,1.49557,1.49574,1.49544,1.49569,41800000.0
2008-01-22 00:07:00,1.49561,1.49565,1.49543,1.49555,36300000.0
2008-01-22 00:08:00,1.4956,1.4956,1.49539,1.49556,34800000.0
2008-01-22 00:09:00,1.49541,1.49563,1.4953,1.49532,35200000.0
2008-01-22 00:10:00,1.4954,1.49559,1.49531,1.49534,35200000.0
2008-01-22 00:11:00,1.49534,1.49539,1.49514,1.49514,32000000.0
2008-01-22 00:12:00,1.49537,1.49548,1.4952,1.4952,23600000.0
2008-01-22 00:13:00,1.49532,1.49543,1.49499,1.49501,22800000.0
2008-01-22 00:14:00,1.49501,1.49555,1.49501,1.49555,33600000.0
2008-01-22 00:15:00,1.49517,1.49527,1.49502,1.49502,35400000.0
2008-01-22 00:16:00,1.49523,1.49527,1.49507,1.49526,36700000.0
2008-01-22 00:17:00,1.49544,1.49564,1.49536,1.49547,42600000.0
2008-01-22 00:18:00,1.49541,1.49564,1.4954,1.4954,27400000.0
2008-01-22 00:19:00,1.49553,1.4956,1.49545,1.4956,34800000.0
2008-01-22 00:20:00,1.4956,1.49566,1.49527,1.49566,29000000.0
2008-01-22 00:21:00,1.49548,1.49555,1.49519,1.49533,35899999.0
2008-01-22 00:22:00,1.49548,1.49548,1.49524,1.49524,23000000.0
2008-01-22 00:23:00,1.49534,1.49534,1.49474,1.49517,43400000.0
2008-01-22 00:24:00,1.49528,1.4956,1.49528,1.49558,43700000.0
2008-01-22 00:25:00,1.4955,1.49566,1.49526,1.49541,47600000.0
2008-01-22 00:26:00,1.49532,1.49541,1.49519,1.49532,35200000.0
2008-01-22 00:27:00,1.49511,1.49511,1.49488,1.49488,48800000.0
2008-01-22 00:28:00,1.49505,1.49537,1.49491,1.49537,45000000.0
2008-01-22 00:29:00,1.49531,1.49537,1.49508,1.4951,38200000.0
2008-01-22 00:30:00,1.4949,1.49538,1.4949,1.49524,23600000.0
2008-01-22 00:31:00,1.49525,1.4953,1.49517,1.49526,22000000.0
2008-01-22 00:32:00,1.49516,1.49569,1.49516,1.49546,35600000.0
2008-01-22 00:33:00,1.49574,1.49574,1.49541,1.49555,28000000.0
2008-01-22 00:34:00,1.49561,1.49561,1.49525,1.49525,23200000.0
2008-01-22 00:35:00,1.4955,1.4955,1.49518,1.49539,29600000.0
2008-01-22 00:36:00,1.49528,1.49528,1.49496,1.49504,43700000.0
2008-01-22 00:37:00,1.49507,1.4953,1.49494,1.4953,25600000.0
2008-01-22 00:38:00,1.49539,1.49558,1.49507,1.49515,17200000.0
2008-01-22 00:39:00,1.49509,1.49559,1.49497,1.49541,48400000.0
2008-01-22 00:40:00,1.49532,1.49546,1.49521,1.49533,40800000.0
2008-01-22 00:41:00,1.49535,1.49535,1.49493,1.4952,31700000.0
2008-01-22 00:42:00,1.49522,1.49532,1.49517,1.49532,23200000.0
2008-01-22 00:43:00,1.49517,1.49543,1.49486,1.49532,20400000.0
2008-01-22 00:44:00,1.49537,1.49537,1.49527,1.49527,25600000.0
2008-01-22 00:45:00,1.49536,1.49544,1.49516,1.4953,52000000.0
2008-01-22 00:46:00,1.49537,1.49545,1.49521,1.49544,43400000.0
2008-01-22 00:47:00,1.49547,1.49562,1.49531,1.49531,54000000.0
2008-01-22 00:48:00,1.49479,1.49519,1.49473,1.49473,35400000.0
2008-01-22 00:49:00,1.49474,1.49475,1.49443,1.49469,42400000.0
2008-01-22 00:50:00,1.49442,1.49442,1.49367,1.49409,40200000.0
2008-01-22 00:51:00,1.49409,1.49419,1.4938,1.49397,64400001.0
2008-01-22 00:52:00,1.49377,1.49437,1.49365,1.49437,30800000.0
2008-01-22 00:53:00,1.49415,1.49415,1.49382,1.49398,43400000.0
2008-01-22 00:54:00,1.49342,1.49389,1.49342,1.49381,51800000.0
2008-01-22 00:55:00,1.49339,1.49434,1.49339,1.49434,34200000.0
2008-01-22 00:56:00,1.49428,1.49428,1.49373,1.49389,43500000.0
2008-01-22 00:57:00,1.49386,1.49388,1.49357,1.49357,22000000.0
2008-01-22 00:58:00,1.4938,1.49383,1.49362,1.49373,38900000.0
2008-01-22 00:59:00,1.49384,1.49399,1.49369,1.49397,33000000.0
2008-01-22 01:00:00,1.494,1.49413,1.49379,1.49391,25800000.0
2008-01-22 01:01:00,1.49409,1.4941,1.49391,1.49395,23200000.0
2008-01-22 01:02:00,1.49379,1.49379,1.49336,1.49336,38600000.0
2008-01-22 01:03:00,1.49371,1.49386,1.49351,1.49386,54700001.0
2008-01-22 01:04:00,1.49377,1.49405,1.49374,1.49405,46600000.0
2008-01-22 01:05:00,1.4941,1.4941,1.49383,1.49383,37400000.0
2008-01-22 01:06:00,1.49368,1.4937,1.49343,1.49366,53800000.0
2008-01-22 01:07:00,1.49369,1.49369,1.49334,1.49361,27800000.0
2008-01-22 01:08:00,1.49374,1.49374,1.49298,1.49298,25500000.0
2008-01-22 01:09:00,1.49335,1.4934,1.49323,1.49336,33300000.0
2008-01-22 01:10:00,1.49328,1.49339,1.49301,1.49318,30800000.0
2008-01-22 01:11:00,1.4931,1.49327,1.4931,1.49327,40200000.0
2008-01-22 01:12:00,1.49312,1.49321,1.49279,1.49306,35200000.0
2008-01-22 01:13:00,1.49261,1.49273,1.49179,1.49268,30000000.0
2008-01-22 01:14:00,1.49223,1.49223,1.49203,1.49206,25800000.0
2008-01-22 01:15:00,1.49198,1.4922,1.49169,1.49212,36000000.0
2008-01-22 01:16:00,1.49195,1.49228,1.49183,1.49191,55200000.0
2008-01-22 01:17:00,1.49194,1.49194,1.49146,1.49166,32800000.0
2008-01-22 01:18:00,1.49179,1.49179,1.4914,1.49177,17200000.0
2008-01-22 01:19:00,1.49164,1.49164,1.4914,1.49145,28800000.0
2008-01-22 01:20:00,1.49147,1.49147,1.49091,1.49146,34900000.0
2008-01-22 01:21:00,1.49163,1.49217,1.49163,1.49195,42200000.0
2008-01-22 01:22:00,1.49188,1.49218,1.49172,1.49212,48900000.0
2008-01-22 01:23:00,1.49183,1.49192,1.49136,1.49136,33800000.0
2008-01-22 01:24:00,1.4916,1.49172,1.49141,1.49165,34900000.0
2008-01-22 01:25:00,1.49164,1.49169,1.49101,1.49143,37200000.0
2008-01-22 01:26:00,1.49142,1.49149,1.49125,1.49134,33400000.0
2008-01-22 01:27:00,1.49142,1.49151,1.49128,1.49151,29400000.0
2008-01-22 01:28:00,1.49151,1.49168,1.49124,1.49164,46600000.0
2008-01-22 01:29:00,1.4918,1.4918,1.49154,1.49158,41800000.0
2008-01-22 01:30:00,1.49163,1.49163,1.49095,1.49136,60100000.0
2008-01-22 01:31:00,1.49137,1.49214,1.49137,1.49214,28800000.0
2008-01-22 01:32:00,1.49219,1.49224,1.49205,1.49209,27400000.0
2008-01-22 01:33:00,1.49174,1.49238,1.49169,1.49238,40000000.0
2008-01-22 01:34:00,1.49215,1.49236,1.49176,1.49207,49500000.0
2008-01-22 01:35:00,1.4921,1.49262,1.49207,1.49232,37200000.0
2008-01-22 01:36:00,1.49245,1.49274,1.49245,1.49255,35800001.0
2008-01-22 01:37:00,1.49256,1.49272,1.49235,1.49241,22000000.0
2008-01-22 01:38:00,1.49245,1.49248,1.49223,1.49223,28400000.0
2008-01-22 01:39:00,1.49252,1.49252,1.4921,1.49212,46500001.0
2008-01-22 01:40:00,1.49205,1.49239,1.49205,1.49219,31600000.0
2008-01-22 01:41:00,1.49225,1.49261,1.49225,1.49255,37200000.0
2008-01-22 01:42:00,1.49277,1.49284,1.49239,1.49269,29200000.0
2008-01-22 01:43:00,1.49267,1.49277,1.49243,1.4926,41700001.0
2008-01-22 01:44:00,1.49255,1.49286,1.49232,1.49286,28000000.0
2008-01-22 01:45:00,1.49286,1.49291,1.49255,1.49255,51500000.0
2008-01-22 01:46:00,1.49249,1.49272,1.49242,1.49266,30600000.0
2008-01-22 01:47:00,1.49271,1.49319,1.49271,1.49295,23200000.0
2008-01-22 01:48:00,1.49315,1.49326,1.49276,1.49276,27200000.0
2008-01-22 01:49:00,1.49326,1.49348,1.49286,1.49332,50800000.0
2008-01-22 01:50:00,1.4933,1.49351,1.49297,1.49351,26500000.0
2008-01-22 01:51:00,1.49342,1.49342,1.49317,1.49322,31800000.0
2008-01-22 01:52:00,1.49351,1.49351,1.49313,1.49313,24200000.0
2008-01-22 01:53:00,1.49333,1.49345,1.49321,1.49333,74300000.0
2008-01-22 01:54:00,1.49327,1.49356,1.49327,1.49346,37800000.0
2008-01-22 01:55:00,1.4934,1.4934,1.49292,1.49292,50400000.0
2008-01-22 01:56:00,1.49308,1.49321,1.49286,1.4932,48800000.0
2008-01-22 01:57:00,1.49312,1.49327,1.49301,1.49302,34900000.0
2008-01-22 01:58:00,1.49313,1.4933,1.49293,1.49302,28900000.0
2008-01-22 01:59:00,1.4934,1.49342,1.49314,1.49335,45600000.0
2008-01-22 02:00:00,1.49297,1.493,1.4929,1.49297,51600000.0
2008-01-22 02:01:00,1.49301,1.4934,1.49285,1.49314,51400000.0
2008-01-22 02:02:00,1.49313,1.49368,1.49312,1.49337,94100000.0
2008-01-22 02:03:00,1.49329,1.49352,1.49322,1.49352,72700000.0
2008-01-22 02:04:00,1.49351,1.4938,1.49316,1.49332,75600001.0
2008-01-22 02:05:00,1.49322,1.49336,1.49322,1.49326,62100000.0
2008-01-22 02:06:00,1.49324,1.49335,1.49278,1.49304,74000000.0
2008-01-22 02:07:00,1.49297,1.49328,1.49261,1.4931,171000000.0
2008-01-22 02:08:00,1.49322,1.49368,1.49322,1.49368,47800000.0
2008-01-22 02:09:00,1.49382,1.49382,1.49324,1.49343,170700000.0
2008-01-22 02:10:00,1.49297,1.49337,1.49297,1.49306,114900001.0
2008-01-22 02:11:00,1.49328,1.49364,1.49328,1.49364,54000001.0
2008-01-22 02:12:00,1.49368,1.49373,1.4935,1.49373,51400000.0
2008-01-22 02:13:00,1.49386,1.49395,1.4936,1.49389,38600000.0
2008-01-22 02:14:00,1.4936,1.4936,1.49328,1.4934,148800001.0
2008-01-22 02:15:00,1.49347,1.49356,1.49332,1.49345,263099999.0
2008-01-22 02:16:00,1.49354,1.49435,1.49354,1.49381,176000000.0
2008-01-22 02:17:00,1.49364,1.49364,1.49263,1.49274,193100000.0
2008-01-22 02:18:00,1.49279,1.49321,1.49243,1.49321,38800000.0
2008-01-22 02:19:00,1.49392,1.49406,1.4936,1.49385,35200000.0
2008-01-22 02:20:00,1.49486,1.49488,1.49426,1.49431,19400000.0
2008-01-22 02:21:00,1.49407,1.49416,1.49387,1.49399,35800000.0
2008-01-22 02:22:00,1.49363,1.49395,1.49363,1.49395,33200000.0
2008-01-22 02:23:00,1.49417,1.49417,1.49372,1.49372,41600000.0
2008-01-22 02:24:00,1.49359,1.4938,1.49359,1.49379,25400000.0
2008-01-22 02:25:00,1.49362,1.49362,1.49318,1.4933,111600001.0
2008-01-22 02:26:00,1.49312,1.49355,1.49292,1.49347,82400000.0
2008-01-22 02:27:00,1.49354,1.49361,1.49334,1.49355,46800000.0
2008-01-22 02:28:00,1.49344,1.49344,1.49306,1.49322,24400000.0
2008-01-22 02:29:00,1.49352,1.49352,1.49314,1.49344,73700000.0
2008-01-22 02:30:00,1.49342,1.49357,1.49324,1.49333,40800000.0
2008-01-22 02:31:00,1.49321,1.49332,1.49315,1.49319,57100000.0
2008-01-22 02:32:00,1.49321,1.49321,1.49274,1.49276,132300000.0
2008-01-22 02:33:00,1.49263,1.49267,1.49248,1.4925,193400000.0
2008-01-22 02:34:00,1.49254,1.49319,1.49244,1.49294,68800000.0
2008-01-22 02:35:00,1.49319,1.49336,1.4928,1.49292,80600000.0
2008-01-22 02:36:00,1.49334,1.49358,1.49258,1.49319,165000000.0
2008-01-22 02:37:00,1.49285,1.49285,1.49245,1.49264,76000000.0
2008-01-22 02:38:00,1.49249,1.49272,1.49249,1.49255,40800000.0
2008-01-22 02:39:00,1.49264,1.49264,1.49213,1.49221,36000000.0
2008-01-22 02:40:00,1.4921,1.49216,1.49148,1.49206,75900000.0
2008-01-22 02:41:00,1.49202,1.49231,1.49202,1.49202,34000000.0
2008-01-22 02:42:00,1.49212,1.49216,1.49191,1.49191,25800000.0
2008-01-22 02:43:00,1.49196,1.49204,1.49175,1.4919,44400000.0
2008-01-22 02:44:00,1.49185,1.49185,1.49106,1.49119,91400000.0
2008-01-22 02:45:00,1.4909,1.4914,1.4909,1.49135,60400000.0
2008-01-22 02:46:00,1.4913,1.49139,1.49099,1.49099,128800000.0
2008-01-22 02:47:00,1.49107,1.49181,1.49107,1.49165,182400000.0
2008-01-22 02:48:00,1.4916,1.49183,1.49132,1.49163,104400000.0
2008-01-22 02:49:00,1.49148,1.4916,1.49095,1.49116,65800000.0
2008-01-22 02:50:00,1.4912,1.49131,1.49034,1.49063,104400000.0
2008-01-22 02:51:00,1.48979,1.48993,1.48967,1.48977,58000000.0
2008-01-22 02:52:00,1.48933,1.48972,1.48933,1.48947,39200000.0
2008-01-22 02:53:00,1.48971,1.49023,1.48971,1.49023,25800000.0
2008-01-22 02:54:00,1.49034,1.49062,1.49001,1.49053,40800000.0
2008-01-22 02:55:00,1.49044,1.49058,1.49001,1.49058,33000000.0
2008-01-22 02:56:00,1.49027,1.49028,1.49007,1.4901,56400000.0
2008-01-22 02:57:00,1.49017,1.49027,1.49017,1.49023,50000001.0
2008-01-22 02:58:00,1.49014,1.49021,1.48992,1.49004,59000001.0
2008-01-22 02:59:00,1.48991,1.49019,1.48991,1.49007,58300000.0
2008-01-22 03:00:00,1.48987,1.49008,1.48979,1.48992,136800000.0
2008-01-22 03:01:00,1.48986,1.49034,1.48986,1.48997,37400000.0
2008-01-22 03:02:00,1.48981,1.48986,1.48952,1.48952,58800000.0
2008-01-22 03:03:00,1.48964,1.48978,1.48959,1.48978,57400000.0
2008-01-22 03:04:00,1.48993,1.49067,1.48993,1.49045,55200001.0
2008-01-22 03:05:00,1.49012,1.4903,1.48997,1.49014,49800000.0
2008-01-22 03:06:00,1.48998,1.4901,1.48983,1.49008,50500000.0
2008-01-22 03:07:00,1.49008,1.49091,1.49003,1.49091,120300001.0
2008-01-22 03:08:00,1.49102,1.49104,1.49025,1.49037,69800000.0
2008-01-22 03:09:00,1.49067,1.49087,1.49044,1.4908,32000000.0
2008-01-22 03:10:00,1.49037,1.49098,1.49037,1.49098,36300000.0
2008-01-22 03:11:00,1.49061,1.49096,1.49061,1.49096,27800000.0
2008-01-22 03:12:00,1.49128,1.49222,1.49128,1.49183,37400000.0
2008-01-22 03:13:00,1.49143,1.49184,1.49138,1.49152,50200000.0
2008-01-22 03:14:00,1.4913,1.49188,1.49112,1.49142,39600000.0
2008-01-22 03:15:00,1.49108,1.49175,1.49108,1.49171,41800000.0
2008-01-22 03:16:00,1.49175,1.49215,1.49164,1.49176,31200000.0
2008-01-22 03:17:00,1.4916,1.49195,1.49099,1.49195,53500000.0
2008-01-22 03:18:00,1.49193,1.49193,1.49139,1.49174,33200000.0
2008-01-22 03:19:00,1.49181,1.49186,1.49103,1.49119,46000000.0
2008-01-22 03:20:00,1.49094,1.4917,1.49092,1.4917,44400000.0
2008-01-22 03:21:00,1.49149,1.4915,1.49114,1.49115,40700000.0
2008-01-22 03:22:00,1.49121,1.49135,1.49105,1.49135,48500000.0
2008-01-22 03:23:00,1.49142,1.49152,1.49128,1.49128,53800000.0
2008-01-22 03:24:00,1.49113,1.49123,1.49105,1.49114,56500000.0
2008-01-22 03:25:00,1.49154,1.49154,1.49107,1.49135,35400000.0
2008-01-22 03:26:00,1.49124,1.49144,1.4912,1.4913,127800001.0
2008-01-22 03:27:00,1.49127,1.4919,1.49127,1.4915,87600000.0
2008-01-22 03:28:00,1.49151,1.49166,1.49148,1.49148,46400001.0
2008-01-22 03:29:00,1.4914,1.4915,1.49126,1.49139,49200000.0
2008-01-22 03:30:00,1.49143,1.49143,1.49111,1.49141,58000000.0
2008-01-22 03:31:00,1.49142,1.49195,1.49142,1.49191,53500001.0
2008-01-22 03:32:00,1.49159,1.49184,1.49159,1.49181,54400000.0
2008-01-22 03:33:00,1.49186,1.49199,1.49186,1.4919,53800000.0
2008-01-22 03:34:00,1.49199,1.49248,1.49194,1.49227,33200000.0
2008-01-22 03:35:00,1.49217,1.49223,1.49182,1.49206,98800001.0
2008-01-22 03:36:00,1.49238,1.49305,1.49216,1.49298,29800000.0
2008-01-22 03:37:00,1.49275,1.49294,1.49243,1.49269,48400001.0
2008-01-22 03:38:00,1.49243,1.49262,1.49234,1.49257,32000000.0
2008-01-22 03:39:00,1.49237,1.4927,1.49213,1.49213,57000000.0
2008-01-22 03:40:00,1.49208,1.49272,1.49206,1.49236,125800000.0
2008-01-22 03:41:00,1.49216,1.49238,1.4921,1.49233,54800000.0
2008-01-22 03:42:00,1.49191,1.49204,1.49123,1.49133,81700000.0
2008-01-22 03:43:00,1.49143,1.4915,1.49095,1.49097,43600000.0
2008-01-22 03:44:00,1.49132,1.49203,1.49132,1.49203,37600000.0
2008-01-22 03:45:00,1.49228,1.49268,1.49216,1.49268,39400001.0
2008-01-22 03:46:00,1.49271,1.49315,1.49247,1.49315,62300000.0
2008-01-22 03:47:00,1.49327,1.49327,1.49225,1.49225,41400000.0
2008-01-22 03:48:00,1.49223,1.49223,1.491,1.4911,30700000.0
2008-01-22 03:49:00,1.4911,1.4911,1.48967,1.48967,38700000.0
2008-01-22 03:50:00,1.48999,1.49023,1.48961,1.48961,99400000.0
2008-01-22 03:51:00,1.48972,1.49001,1.48963,1.4897,38400000.0
2008-01-22 03:52:00,1.48983,1.49006,1.48966,1.4899,99900000.0
2008-01-22 03:53:00,1.48996,1.48996,1.48968,1.48982,62200000.0
2008-01-22 03:54:00,1.48984,1.4902,1.48966,1.49002,36800000.0
2008-01-22 03:55:00,1.48954,1.48957,1.48848,1.48876,153200000.0
2008-01-22 03:56:00,1.48859,1.4892,1.48839,1.48915,221700000.0
2008-01-22 03:57:00,1.4892,1.48947,1.48913,1.48932,127800000.0
2008-01-22 03:58:00,1.48925,1.49037,1.4892,1.4894,184900000.0
2008-01-22 03:59:00,1.48971,1.48988,1.48954,1.48975,129400000.0
2008-01-22 04:00:00,1.48976,1.48998,1.48975,1.48984,76100000.0
2008-01-22 04:01:00,1.48959,1.48993,1.48943,1.48991,147800001.0
2008-01-22 04:02:00,1.49005,1.49044,1.49004,1.4901,122500000.0
2008-01-22 04:03:00,1.49009,1.49012,1.48987,1.48987,88000000.0
2008-01-22 04:04:00,1.48977,1.48995,1.48963,1.48969,152400000.0
2008-01-22 04:05:00,1.48959,1.49015,1.48943,1.49001,161900000.0
2008-01-22 04:06:00,1.48947,1.48973,1.48926,1.4896,98600000.0
2008-01-22 04:07:00,1.48969,1.4898,1.48935,1.48946,131000000.0
2008-01-22 04:08:00,1.48953,1.48955,1.48905,1.48936,76400001.0
2008-01-22 04:09:00,1.48928,1.48932,1.48886,1.48886,50400001.0
2008-01-22 04:10:00,1.48882,1.48918,1.48845,1.48918,122600000.0
2008-01-22 04:11:00,1.48905,1.48943,1.48893,1.48908,62400000.0
2008-01-22 04:12:00,1.48891,1.48934,1.48891,1.48934,71300000.0
2008-01-22 04:13:00,1.48946,1.48957,1.48924,1.48933,59000000.0
2008-01-22 04:14:00,1.48926,1.48926,1.48879,1.489,63800000.0
2008-01-22 04:15:00,1.48897,1.48935,1.48879,1.48904,83000000.0
2008-01-22 04:16:00,1.48894,1.48911,1.48868,1.48885,69700000.0
2008-01-22 04:17:00,1.4889,1.4889,1.48856,1.48872,36000000.0
2008-01-22 04:18:00,1.48871,1.48883,1.48861,1.48874,106000000.0
2008-01-22 04:19:00,1.48872,1.48872,1.48842,1.48854,63200000.0
2008-01-22 04:20:00,1.48847,1.48864,1.48838,1.48851,161200000.0
2008-01-22 04:21:00,1.48865,1.48897,1.4885,1.48894,37900000.0
2008-01-22 04:22:00,1.48918,1.48949,1.48916,1.48919,34200000.0
2008-01-22 04:23:00,1.48935,1.48962,1.48935,1.48952,34000000.0
2008-01-22 04:24:00,1.48952,1.48963,1.48927,1.48948,145800000.0
2008-01-22 04:25:00,1.4894,1.4899,1.48932,1.48973,212800000.0
2008-01-22 04:26:00,1.48961,1.48961,1.48929,1.48945,145599999.0
2008-01-22 04:27:00,1.48942,1.48954,1.48923,1.48938,57900000.0
2008-01-22 04:28:00,1.48926,1.4893,1.48882,1.48882,47400001.0
2008-01-22 04:29:00,1.48866,1.48952,1.48866,1.48952,79700000.0
2008-01-22 04:30:00,1.48905,1.48954,1.48879,1.48908,76600000.0
2008-01-22 04:31:00,1.48875,1.4896,1.48875,1.4896,30200000.0
2008-01-22 04:32:00,1.48974,1.49,1.48957,1.48996,23200000.0
2008-01-22 04:33:00,1.49026,1.49087,1.49003,1.49087,61200001.0
2008-01-22 04:34:00,1.49098,1.49112,1.49005,1.49005,33000000.0
2008-01-22 04:35:00,1.48963,1.48976,1.48949,1.4897,41600000.0
2008-01-22 04:36:00,1.4896,1.48988,1.48877,1.48914,215800000.0
2008-01-22 04:37:00,1.48896,1.48934,1.48861,1.48903,114200000.0
2008-01-22 04:38:00,1.48914,1.48935,1.48909,1.48909,35600000.0
2008-01-22 04:39:00,1.48894,1.48904,1.48877,1.48885,67200000.0
2008-01-22 04:40:00,1.48874,1.4893,1.48874,1.4893,36200000.0
2008-01-22 04:41:00,1.4891,1.48918,1.48889,1.48907,71900002.0
2008-01-22 04:42:00,1.48881,1.48895,1.48865,1.48895,79900000.0
2008-01-22 04:43:00,1.48899,1.48921,1.48881,1.48889,63600000.0
2008-01-22 04:44:00,1.48893,1.49001,1.48893,1.49001,24800000.0
2008-01-22 04:45:00,1.48993,1.49,1.48913,1.48913,37800000.0
2008-01-22 04:46:00,1.48898,1.48935,1.48898,1.48918,49700000.0
2008-01-22 04:47:00,1.48938,1.48975,1.48921,1.48969,109500000.0
2008-01-22 04:48:00,1.48956,1.48988,1.48956,1.48972,68800000.0
2008-01-22 04:49:00,1.48937,1.48952,1.4891,1.48913,67900000.0
2008-01-22 04:50:00,1.48927,1.4897,1.489,1.489,31300000.0
2008-01-22 04:51:00,1.48903,1.48915,1.48903,1.48904,18400000.0
2008-01-22 04:52:00,1.48903,1.48948,1.48899,1.48929,62600001.0
2008-01-22 04:53:00,1.48926,1.4896,1.48922,1.48947,49100000.0
2008-01-22 04:54:00,1.48946,1.48946,1.48925,1.48931,39600000.0
2008-01-22 04:55:00,1.48945,1.48992,1.48923,1.48992,50800000.0
2008-01-22 04:56:00,1.48963,1.48985,1.48937,1.48985,56000000.0
2008-01-22 04:57:00,1.48972,1.49027,1.48972,1.49001,21600000.0
2008-01-22 04:58:00,1.49019,1.49064,1.49019,1.49064,94500000.0
2008-01-22 04:59:00,1.49077,1.49082,1.49028,1.49034,99000000.0
2008-01-22 05:00:00,1.49029,1.49072,1.49029,1.49036,169100000.0
2008-01-22 05:01:00,1.49047,1.49074,1.49047,1.49055,49800000.0
2008-01-22 05:02:00,1.49035,1.49042,1.49019,1.49037,251300001.0
2008-01-22 05:03:00,1.49056,1.49084,1.49054,1.49061,130800000.0
2008-01-22 05:04:00,1.49054,1.49069,1.49054,1.49066,217600000.0
2008-01-22 05:05:00,1.4906,1.49078,1.49044,1.49078,165500000.0
2008-01-22 05:06:00,1.49067,1.49076,1.49049,1.49049,168900000.0
2008-01-22 05:07:00,1.49045,1.49071,1.49033,1.49044,284100001.0
2008-01-22 05:08:00,1.49044,1.49066,1.4903,1.49033,260600000.0
2008-01-22 05:09:00,1.49035,1.49069,1.49014,1.49039,205000000.0
2008-01-22 05:10:00,1.49045,1.49066,1.49039,1.49063,225000000.0
2008-01-22 05:11:00,1.49057,1.49059,1.49031,1.49031,130700000.0
2008-01-22 05:12:00,1.49018,1.49018,1.4899,1.48996,101400000.0
2008-01-22 05:13:00,1.49013,1.49052,1.49013,1.49033,146300000.0
2008-01-22 05:14:00,1.4904,1.49063,1.49038,1.49057,246000000.0
2008-01-22 05:15:00,1.49054,1.49062,1.49043,1.49045,184100001.0
2008-01-22 05:16:00,1.49056,1.49078,1.49045,1.49078,203600001.0
2008-01-22 05:17:00,1.49105,1.49122,1.49089,1.49109,159900000.0
2008-01-22 05:18:00,1.49101,1.49101,1.49068,1.49096,217400001.0
2008-01-22 05:19:00,1.49069,1.49101,1.49036,1.49085,291300001.0
2008-01-22 05:20:00,1.49077,1.49087,1.49056,1.49056,260400000.0
2008-01-22 05:21:00,1.49071,1.49097,1.49047,1.49083,334000002.0
2008-01-22 05:22:00,1.49085,1.491,1.49061,1.491,210300000.0
2008-01-22 05:23:00,1.49079,1.49102,1.49079,1.49102,106200000.0
2008-01-22 05:24:00,1.4909,1.49092,1.49071,1.49087,181900000.0
2008-01-22 05:25:00,1.49094,1.49124,1.49084,1.49092,238100001.0
2008-01-22 05:26:00,1.49097,1.49102,1.49094,1.49101,122500001.0
2008-01-22 05:27:00,1.49116,1.4912,1.4907,1.49112,176300000.0
2008-01-22 05:28:00,1.49109,1.49129,1.49068,1.49123,218000000.0
2008-01-22 05:29:00,1.49115,1.49115,1.49071,1.49073,225500000.0
2008-01-22 05:30:00,1.49072,1.49089,1.49048,1.49048,177800001.0
2008-01-22 05:31:00,1.49052,1.49079,1.49043,1.49059,94500000.0
2008-01-22 05:32:00,1.49071,1.49071,1.49016,1.4905,159600000.0
2008-01-22 05:33:00,1.49065,1.49065,1.49033,1.49047,204100000.0
2008-01-22 05:34:00,1.49058,1.49086,1.49032,1.49053,229400001.0
2008-01-22 05:35:00,1.49047,1.49063,1.49011,1.49038,312600002.0
2008-01-22 05:36:00,1.49031,1.49034,1.49011,1.49012,165800000.0
2008-01-22 05:37:00,1.48994,1.49,1.4896,1.48984,171100000.0
2008-01-22 05:38:00,1.48983,1.49002,1.48918,1.48999,154200000.0
2008-01-22 05:39:00,1.48998,1.49028,1.48986,1.49028,142000000.0
2008-01-22 05:40:00,1.49027,1.49044,1.48981,1.48981,197400000.0
2008-01-22 05:41:00,1.49003,1.49025,1.48979,1.49025,101100000.0
2008-01-22 05:42:00,1.49038,1.49063,1.49023,1.49049,217700000.0
2008-01-22 05:43:00,1.49049,1.49063,1.49043,1.49048,81300000.0
2008-01-22 05:44:00,1.49032,1.49072,1.49027,1.49055,100000000.0
2008-01-22 05:45:00,1.49065,1.49089,1.49063,1.49072,112200000.0
2008-01-22 05:46:00,1.4907,1.49086,1.49066,1.49073,169400000.0
2008-01-22 05:47:00,1.49061,1.49064,1.49042,1.49056,218100000.0
2008-01-22 05:48:00,1.49044,1.4906,1.49032,1.49051,277700001.0
2008-01-22 05:49:00,1.49058,1.49095,1.49038,1.49038,195600000.0
2008-01-22 05:50:00,1.49022,1.49069,1.49021,1.49047,277400001.0
2008-01-22 05:51:00,1.49051,1.49071,1.49051,1.49057,133300000.0
2008-01-22 05:52:00,1.49043,1.49062,1.49029,1.49057,232700000.0
2008-01-22 05:53:00,1.49055,1.49085,1.4905,1.49054,116200001.0
2008-01-22 05:54:00,1.49069,1.49102,1.49063,1.49066,239200000.0
2008-01-22 05:55:00,1.49065,1.4908,1.49044,1.49063,170700000.0
2008-01-22 05:56:00,1.49071,1.49071,1.49039,1.49052,125800000.0
2008-01-22 05:57:00,1.49056,1.49068,1.49055,1.49065,164600000.0
2008-01-22 05:58:00,1.49042,1.49062,1.49042,1.49062,173800001.0
2008-01-22 05:59:00,1.49046,1.49059,1.4903,1.49034,77400000.0
2008-01-22 06:00:00,1.49013,1.49022,1.48969,1.48977,238100002.0
2008-01-22 06:01:00,1.48992,1.49047,1.48992,1.48993,157500000.0
2008-01-22 06:02:00,1.48983,1.48997,1.4897,1.48972,281000000.0
2008-01-22 06:03:00,1.4898,1.49016,1.48979,1.49012,25200000.0
2008-01-22 06:04:00,1.49022,1.49024,1.48985,1.49024,153500000.0
2008-01-22 06:05:00,1.49022,1.49033,1.49003,1.49004,397700002.0
2008-01-22 06:06:00,1.49029,1.4904,1.49002,1.49034,81200000.0
2008-01-22 06:07:00,1.49033,1.49033,1.48973,1.48978,304900001.0
2008-01-22 06:08:00,1.48981,1.49049,1.48981,1.49021,452900001.0
2008-01-22 06:09:00,1.49005,1.4903,1.48969,1.48997,418900002.0
2008-01-22 06:10:00,1.49012,1.49039,1.49009,1.49031,278600000.0
2008-01-22 06:11:00,1.49025,1.49036,1.48999,1.49032,434000000.0
2008-01-22 06:12:00,1.49038,1.49064,1.49022,1.49059,264600000.0
2008-01-22 06:13:00,1.49051,1.49051,1.49012,1.49042,335700001.0
2008-01-22 06:14:00,1.49047,1.49075,1.49037,1.4906,342600001.0
2008-01-22 06:15:00,1.49062,1.49082,1.49054,1.49082,152200000.0
2008-01-22 06:16:00,1.49097,1.49164,1.49097,1.49164,189200000.0
2008-01-22 06:17:00,1.49157,1.49184,1.49125,1.49137,157900000.0
2008-01-22 06:18:00,1.49139,1.49166,1.49133,1.49133,249200003.0
2008-01-22 06:19:00,1.49128,1.49155,1.49128,1.49148,190000000.0
2008-01-22 06:20:00,1.49145,1.49175,1.49134,1.49136,267600001.0
2008-01-22 06:21:00,1.49138,1.49155,1.49112,1.49132,205700000.0
2008-01-22 06:22:00,1.49135,1.49149,1.49103,1.49112,299600001.0
2008-01-22 06:23:00,1.49119,1.49144,1.49104,1.49104,289500000.0
2008-01-22 06:24:00,1.49095,1.49143,1.49093,1.49093,370300002.0
2008-01-22 06:25:00,1.49101,1.49145,1.49101,1.49131,202600000.0
2008-01-22 06:26:00,1.49113,1.49148,1.49079,1.49148,332500000.0
2008-01-22 06:27:00,1.49143,1.49143,1.49053,1.49092,316800001.0
2008-01-22 06:28:00,1.49084,1.49084,1.49013,1.4905,345600003.0
2008-01-22 06:29:00,1.49061,1.49096,1.49048,1.49093,105800000.0
2008-01-22 06:30:00,1.49098,1.49115,1.49051,1.49051,311400000.0
2008-01-22 06:31:00,1.49063,1.49115,1.49045,1.49057,143500002.0
2008-01-22 06:32:00,1.49036,1.49036,1.48979,1.49026,173500000.0
2008-01-22 06:33:00,1.48984,1.49036,1.48984,1.49025,229800000.0
2008-01-22 06:34:00,1.49031,1.49051,1.4901,1.49034,220300000.0
2008-01-22 06:35:00,1.49037,1.49096,1.49037,1.49079,98800000.0
2008-01-22 06:36:00,1.49056,1.49094,1.49038,1.4908,53000000.0
2008-01-22 06:37:00,1.49079,1.49079,1.49035,1.49072,206200000.0
2008-01-22 06:38:00,1.49059,1.49076,1.49031,1.49031,108100000.0
2008-01-22 06:39:00,1.49015,1.49056,1.49015,1.49053,50800000.0
2008-01-22 06:40:00,1.49038,1.49083,1.49034,1.49074,149600000.0
2008-01-22 06:41:00,1.49079,1.4908,1.49019,1.4908,159200000.0
2008-01-22 06:42:00,1.49071,1.49074,1.4903,1.49062,266400001.0
2008-01-22 06:43:00,1.49078,1.49081,1.49065,1.49076,130600000.0
2008-01-22 06:44:00,1.49055,1.49055,1.48994,1.48994,298200001.0
2008-01-22 06:45:00,1.48976,1.48976,1.48941,1.48957,243700000.0
2008-01-22 06:46:00,1.48956,1.48956,1.48889,1.48916,239000000.0
2008-01-22 06:47:00,1.48915,1.48963,1.48897,1.48897,193900000.0
2008-01-22 06:48:00,1.48893,1.48936,1.48868,1.48914,346700002.0
2008-01-22 06:49:00,1.48916,1.48936,1.48892,1.48922,274100000.0
2008-01-22 06:50:00,1.48922,1.48922,1.48871,1.48914,274100001.0
2008-01-22 06:51:00,1.48931,1.48964,1.48931,1.48946,236900001.0
2008-01-22 06:52:00,1.48945,1.48945,1.48911,1.48929,243800001.0
2008-01-22 06:53:00,1.48942,1.48969,1.4894,1.48945,257700001.0
2008-01-22 06:54:00,1.48965,1.48969,1.48935,1.48951,417400000.0
2008-01-22 06:55:00,1.4895,1.48972,1.48942,1.48961,373800000.0
2008-01-22 06:56:00,1.48968,1.48993,1.48949,1.48993,256100002.0
2008-01-22 06:57:00,1.48995,1.49021,1.4898,1.48994,93500001.0
2008-01-22 06:58:00,1.48995,1.49013,1.48971,1.4898,195000000.0
2008-01-22 06:59:00,1.48992,1.49008,1.4897,1.48975,323400003.0
2008-01-22 07:00:00,1.48994,1.49019,1.48979,1.49001,128300000.0
2008-01-22 07:01:00,1.49016,1.49086,1.49016,1.49065,316700001.0
2008-01-22 07:02:00,1.49056,1.49056,1.49022,1.49037,403599999.0
2008-01-22 07:03:00,1.49031,1.49031,1.48967,1.48967,141500000.0
2008-01-22 07:04:00,1.48969,1.48991,1.48936,1.48976,297200001.0
2008-01-22 07:05:00,1.4899,1.48993,1.48959,1.48987,112600000.0
2008-01-22 07:06:00,1.48989,1.48989,1.4894,1.48952,207900000.0
2008-01-22 07:07:00,1.48948,1.49021,1.48947,1.49021,181500001.0
2008-01-22 07:08:00,1.48976,1.49011,1.48969,1.48969,225600000.0
2008-01-22 07:09:00,1.48945,1.4898,1.48945,1.48974,212400000.0
2008-01-22 07:10:00,1.49008,1.4903,1.49006,1.49022,502200000.0
2008-01-22 07:11:00,1.49001,1.49044,1.48996,1.49035,380400000.0
2008-01-22 07:12:00,1.49033,1.49047,1.49003,1.49003,319399999.0
2008-01-22 07:13:00,1.49018,1.49018,1.4898,1.49007,243700000.0
2008-01-22 07:14:00,1.49003,1.49007,1.48977,1.48992,624100004.0
2008-01-22 07:15:00,1.48984,1.49031,1.48984,1.49031,292600001.0
2008-01-22 07:16:00,1.4904,1.49061,1.49036,1.49044,179900001.0
2008-01-22 07:17:00,1.49026,1.49026,1.48994,1.49003,229800000.0
2008-01-22 07:18:00,1.4902,1.49079,1.49013,1.49067,388300000.0
2008-01-22 07:19:00,1.49068,1.49104,1.49063,1.49074,273500000.0
2008-01-22 07:20:00,1.49057,1.49057,1.48996,1.49009,463900000.0
2008-01-22 07:21:00,1.49002,1.49035,1.48985,1.49035,251000000.0
2008-01-22 07:22:00,1.49042,1.49057,1.49035,1.49052,337800001.0
2008-01-22 07:23:00,1.49049,1.49069,1.4904,1.49066,418000001.0
2008-01-22 07:24:00,1.49054,1.49077,1.49031,1.49042,357300002.0
2008-01-22 07:25:00,1.49042,1.49098,1.49033,1.49059,378400001.0
2008-01-22 07:26:00,1.49073,1.4908,1.49043,1.49044,301300000.0
2008-01-22 07:27:00,1.49045,1.49054,1.49012,1.49018,142400000.0
2008-01-22 07:28:00,1.49023,1.4904,1.49008,1.49032,198900000.0
2008-01-22 07:29:00,1.49011,1.49033,1.48994,1.49007,227400001.0
2008-01-22 07:30:00,1.49021,1.49046,1.49019,1.49044,502000003.0
2008-01-22 07:31:00,1.49041,1.49054,1.49029,1.4903,270600001.0
2008-01-22 07:32:00,1.49023,1.49105,1.49023,1.49065,456900000.0
2008-01-22 07:33:00,1.49078,1.49105,1.49072,1.49089,374100001.0
2008-01-22 07:34:00,1.49098,1.49139,1.49098,1.49122,269000001.0
2008-01-22 07:35:00,1.49133,1.49157,1.49133,1.49153,250700000.0
2008-01-22 07:36:00,1.49162,1.49162,1.49107,1.49127,363900000.0
2008-01-22 07:37:00,1.49127,1.49131,1.49109,1.4911,228900002.0
2008-01-22 07:38:00,1.49105,1.49117,1.49074,1.49091,60200000.0
2008-01-22 07:39:00,1.4912,1.4912,1.49093,1.49109,399300001.0
2008-01-22 07:40:00,1.49104,1.49105,1.49078,1.49086,310600001.0
2008-01-22 07:41:00,1.49089,1.49145,1.49089,1.49132,570000000.0
2008-01-22 07:42:00,1.49123,1.4913,1.49107,1.49127,292700001.0
2008-01-22 07:43:00,1.49132,1.49158,1.49113,1.49133,218000000.0
2008-01-22 07:44:00,1.49153,1.49161,1.49124,1.49156,440000001.0
2008-01-22 07:45:00,1.49171,1.49184,1.49148,1.49154,289600000.0
2008-01-22 07:46:00,1.49151,1.49192,1.49151,1.49192,427300000.0
2008-01-22 07:47:00,1.49199,1.49214,1.49157,1.49157,693800001.0
2008-01-22 07:48:00,1.49136,1.49167,1.49131,1.49134,784900003.0
2008-01-22 07:49:00,1.4914,1.49146,1.49113,1.49135,670100002.0
2008-01-22 07:50:00,1.49136,1.49159,1.49122,1.4914,617000001.0
2008-01-22 07:51:00,1.49136,1.49155,1.49123,1.49141,614800001.0
2008-01-22 07:52:00,1.49133,1.49133,1.49091,1.49111,464600000.0
2008-01-22 07:53:00,1.49126,1.49147,1.49093,1.49128,568100001.0
2008-01-22 07:54:00,1.49125,1.49132,1.49094,1.49118,362400000.0
2008-01-22 07:55:00,1.49114,1.49135,1.49096,1.49135,410100000.0
2008-01-22 07:56:00,1.4914,1.49148,1.49112,1.49122,672100002.0
2008-01-22 07:57:00,1.49117,1.49165,1.49117,1.49127,569500001.0
2008-01-22 07:58:00,1.49135,1.49152,1.49125,1.49137,695300000.0
2008-01-22 07:59:00,1.49135,1.49176,1.49135,1.49167,485600001.0
2008-01-22 08:00:00,1.49182,1.49186,1.49144,1.49178,371900001.0
2008-01-22 08:01:00,1.49167,1.49207,1.49163,1.49181,485800000.0
2008-01-22 08:02:00,1.49169,1.49192,1.49158,1.49162,264900001.0
2008-01-22 08:03:00,1.49174,1.49188,1.49109,1.49109,513700001.0
2008-01-22 08:04:00,1.49109,1.49137,1.49102,1.49106,435100000.0
2008-01-22 08:05:00,1.49086,1.49102,1.49066,1.4908,289000000.0
2008-01-22 08:06:00,1.49087,1.49115,1.49061,1.4908,688100002.0
2008-01-22 08:07:00,1.49055,1.4909,1.49045,1.49045,466300000.0
2008-01-22 08:08:00,1.49052,1.49075,1.49047,1.49064,360500000.0
2008-01-22 08:09:00,1.49069,1.4908,1.49025,1.49059,496700002.0
2008-01-22 08:10:00,1.49058,1.49085,1.49045,1.4906,592800003.0
2008-01-22 08:11:00,1.49049,1.49049,1.48998,1.4903,240700000.0
2008-01-22 08:12:00,1.49019,1.49048,1.49014,1.49035,410100000.0
2008-01-22 08:13:00,1.49029,1.49029,1.49002,1.49002,205800000.0
2008-01-22 08:14:00,1.49004,1.49034,1.49004,1.49034,158500000.0
2008-01-22 08:15:00,1.49033,1.49112,1.49033,1.49104,235500000.0
2008-01-22 08:16:00,1.49096,1.49105,1.49072,1.49079,326300001.0
2008-01-22 08:17:00,1.49091,1.4911,1.49075,1.49099,287000002.0
2008-01-22 08:18:00,1.49136,1.49136,1.491,1.49115,171000001.0
2008-01-22 08:19:00,1.49098,1.49113,1.49071,1.49108,280700001.0
2008-01-22 08:20:00,1.4912,1.49165,1.49119,1.49153,293800000.0
2008-01-22 08:21:00,1.49153,1.49201,1.49153,1.49171,503000001.0
2008-01-22 08:22:00,1.49111,1.49125,1.49083,1.49114,301400000.0
2008-01-22 08:23:00,1.49083,1.49099,1.49068,1.49073,257800000.0
2008-01-22 08:24:00,1.49076,1.49102,1.49065,1.4909,434900001.0
2008-01-22 08:25:00,1.4911,1.49138,1.49102,1.49123,654200004.0
2008-01-22 08:26:00,1.49122,1.49134,1.49108,1.49128,265500000.0
2008-01-22 08:27:00,1.49115,1.49116,1.49076,1.49101,380500000.0
2008-01-22 08:28:00,1.49104,1.49154,1.49104,1.49133,587800001.0
2008-01-22 08:29:00,1.49122,1.4915,1.49119,1.49134,450400002.0
2008-01-22 08:30:00,1.49131,1.4914,1.49111,1.49126,518600001.0
2008-01-22 08:31:00,1.49143,1.49184,1.49143,1.49144,326200000.0
2008-01-22 08:32:00,1.49152,1.49198,1.49119,1.49129,271200000.0
2008-01-22 08:33:00,1.49112,1.49141,1.491,1.49141,192600000.0
2008-01-22 08:34:00,1.49135,1.49174,1.49075,1.49134,658600002.0
2008-01-22 08:35:00,1.49131,1.49164,1.49124,1.49137,587300002.0
2008-01-22 08:36:00,1.49134,1.49155,1.49118,1.49133,343200000.0
2008-01-22 08:37:00,1.49125,1.49125,1.49019,1.49051,282000000.0
2008-01-22 08:38:00,1.49076,1.49172,1.49076,1.4914,362200001.0
2008-01-22 08:39:00,1.49138,1.49138,1.49056,1.49102,485200000.0
2008-01-22 08:40:00,1.49075,1.49099,1.49061,1.49061,308800001.0
2008-01-22 08:41:00,1.49072,1.49153,1.49072,1.4913,444800001.0
2008-01-22 08:42:00,1.49143,1.49225,1.49143,1.49206,452100001.0
2008-01-22 08:43:00,1.49223,1.49231,1.49189,1.49206,244500000.0
2008-01-22 08:44:00,1.49222,1.49307,1.49222,1.49264,475000001.0
2008-01-22 08:45:00,1.49276,1.49289,1.49253,1.49271,625400000.0
2008-01-22 08:46:00,1.49281,1.49291,1.49247,1.49269,712200001.0
2008-01-22 08:47:00,1.49285,1.49319,1.49285,1.49296,482700001.0
2008-01-22 08:48:00,1.49289,1.49308,1.49268,1.49292,432200002.0
2008-01-22 08:49:00,1.49283,1.49292,1.49264,1.49282,453100000.0
2008-01-22 08:50:00,1.49293,1.49293,1.49235,1.4924,504500000.0
2008-01-22 08:51:00,1.49246,1.49246,1.49193,1.49231,551099999.0
2008-01-22 08:52:00,1.49222,1.49231,1.49194,1.49199,592000002.0
2008-01-22 08:53:00,1.49182,1.49245,1.49173,1.49184,539900001.0
2008-01-22 08:54:00,1.49172,1.49218,1.49166,1.49166,716800002.0
2008-01-22 08:55:00,1.49177,1.49183,1.49141,1.49169,631100001.0
2008-01-22 08:56:00,1.49162,1.49208,1.49162,1.49181,564100002.0
2008-01-22 08:57:00,1.49176,1.49205,1.49137,1.49184,484900001.0
2008-01-22 08:58:00,1.49173,1.49191,1.49142,1.4916,453000000.0
2008-01-22 08:59:00,1.49136,1.49164,1.49129,1.49144,346100002.0
2008-01-22 09:00:00,1.49152,1.49179,1.49083,1.4913,451800001.0
2008-01-22 09:01:00,1.49124,1.4915,1.49098,1.49118,387400000.0
2008-01-22 09:02:00,1.49096,1.49139,1.49075,1.49088,673700001.0
2008-01-22 09:03:00,1.49107,1.49177,1.49107,1.49146,611300003.0
2008-01-22 09:04:00,1.49159,1.49188,1.49145,1.49167,660900001.0
2008-01-22 09:05:00,1.49155,1.49229,1.49141,1.49229,566800000.0
2008-01-22 09:06:00,1.49216,1.49228,1.49148,1.49167,532000001.0
2008-01-22 09:07:00,1.49143,1.49152,1.4906,1.49082,305400000.0
2008-01-22 09:08:00,1.49064,1.49072,1.49035,1.49063,229800000.0
2008-01-22 09:09:00,1.49068,1.49076,1.49027,1.49029,263900000.0
2008-01-22 09:10:00,1.4902,1.49069,1.49015,1.4904,358400000.0
2008-01-22 09:11:00,1.49025,1.49054,1.48944,1.48977,610300000.0
2008-01-22 09:12:00,1.48981,1.49043,1.48975,1.4903,445500000.0
2008-01-22 09:13:00,1.4904,1.49097,1.49026,1.49042,474099999.0
2008-01-22 09:14:00,1.4903,1.49044,1.49001,1.49044,310600000.0
2008-01-22 09:15:00,1.49059,1.49119,1.49055,1.49119,479200002.0
2008-01-22 09:16:00,1.49118,1.4914,1.49077,1.49108,506200003.0
2008-01-22 09:17:00,1.49099,1.49157,1.49099,1.4915,512700000.0
2008-01-22 09:18:00,1.49161,1.49182,1.49144,1.49154,229000000.0
2008-01-22 09:19:00,1.49168,1.49197,1.49147,1.49172,465100001.0
2008-01-22 09:20:00,1.49171,1.49193,1.49143,1.49178,256100001.0
2008-01-22 09:21:00,1.49195,1.492,1.49177,1.492,361000002.0
2008-01-22 09:22:00,1.49163,1.49167,1.49132,1.49142,315700000.0
2008-01-22 09:23:00,1.49138,1.4918,1.49129,1.4918,353400000.0
2008-01-22 09:24:00,1.49185,1.49192,1.49146,1.49146,418800000.0
2008-01-22 09:25:00,1.4914,1.4914,1.4895,1.4895,381900000.0
2008-01-22 09:26:00,1.48942,1.48943,1.48897,1.48923,532800001.0
2008-01-22 09:27:00,1.48916,1.48935,1.48859,1.48876,375900000.0
2008-01-22 09:28:00,1.48919,1.48942,1.48901,1.4893,465100001.0
2008-01-22 09:29:00,1.48965,1.48967,1.48941,1.48962,405100001.0
2008-01-22 09:30:00,1.48936,1.48936,1.48858,1.48877,665200002.0
2008-01-22 09:31:00,1.48846,1.48877,1.48839,1.48877,379500001.0
2008-01-22 09:32:00,1.489,1.48916,1.48877,1.48916,464500003.0
2008-01-22 09:33:00,1.48912,1.48922,1.48899,1.48912,297600001.0
2008-01-22 09:34:00,1.48921,1.48948,1.48899,1.4893,444600002.0
2008-01-22 09:35:00,1.48864,1.48896,1.48864,1.48891,271500001.0
2008-01-22 09:36:00,1.48898,1.48904,1.48858,1.4889,373500000.0
2008-01-22 09:37:00,1.48899,1.48912,1.48835,1.48889,472200001.0
2008-01-22 09:38:00,1.48856,1.4889,1.48777,1.48828,424600002.0
2008-01-22 09:39:00,1.48838,1.48914,1.48827,1.48898,434999999.0
2008-01-22 09:40:00,1.48903,1.48926,1.48879,1.48886,428000000.0
2008-01-22 09:41:00,1.48897,1.48948,1.48863,1.48914,430400000.0
2008-01-22 09:42:00,1.48904,1.48938,1.48824,1.48855,505100002.0
2008-01-22 09:43:00,1.48823,1.48867,1.48823,1.48863,268300000.0
2008-01-22 09:44:00,1.48883,1.48883,1.48811,1.48811,453100001.0
2008-01-22 09:45:00,1.48829,1.48896,1.48766,1.48861,534900003.0
2008-01-22 09:46:00,1.48906,1.49001,1.48906,1.48974,301300000.0
2008-01-22 09:47:00,1.48974,1.48983,1.48925,1.4896,469200002.0
2008-01-22 09:48:00,1.48949,1.48955,1.48886,1.48924,326400000.0
2008-01-22 09:49:00,1.48951,1.48951,1.48885,1.48894,559600004.0
2008-01-22 09:50:00,1.48891,1.48909,1.48836,1.48861,460000002.0
2008-01-22 09:51:00,1.48838,1.48872,1.48819,1.48865,532600000.0
2008-01-22 09:52:00,1.48847,1.48864,1.48807,1.48843,427400001.0
2008-01-22 09:53:00,1.48833,1.48854,1.4881,1.48816,394500001.0
2008-01-22 09:54:00,1.48808,1.48859,1.48794,1.48828,499800000.0
2008-01-22 09:55:00,1.48848,1.48912,1.48848,1.4889,566100003.0
2008-01-22 09:56:00,1.48885,1.48885,1.48821,1.48845,354800000.0
2008-01-22 09:57:00,1.48848,1.48864,1.48831,1.48846,558800000.0
2008-01-22 09:58:00,1.48837,1.48837,1.48766,1.48782,761000001.0
2008-01-22 09:59:00,1.48804,1.48855,1.48763,1.48784,691300001.0
2008-01-22 10:00:00,1.4879,1.4879,1.4872,1.48762,242500000.0
2008-01-22 10:01:00,1.48757,1.48757,1.4869,1.487,763000001.0
2008-01-22 10:02:00,1.48697,1.48699,1.4863,1.48671,602200000.0
2008-01-22 10:03:00,1.48665,1.48811,1.48663,1.48811,440200000.0
2008-01-22 10:04:00,1.48816,1.48865,1.48796,1.48835,354600000.0
2008-01-22 10:05:00,1.48826,1.48833,1.48789,1.488,460500000.0
2008-01-22 10:06:00,1.48817,1.4887,1.48817,1.48827,472500000.0
2008-01-22 10:07:00,1.48859,1.4887,1.48826,1.48841,630600000.0
2008-01-22 10:08:00,1.48858,1.4896,1.48858,1.48922,461800000.0
2008-01-22 10:09:00,1.48916,1.48967,1.48897,1.48928,439500000.0
2008-01-22 10:10:00,1.48929,1.48977,1.48911,1.48969,402100001.0
2008-01-22 10:11:00,1.48987,1.49118,1.48987,1.49118,350700000.0
2008-01-22 10:12:00,1.49141,1.49172,1.49105,1.49148,472800000.0
2008-01-22 10:13:00,1.49142,1.49158,1.49098,1.49108,516200002.0
2008-01-22 10:14:00,1.49097,1.49097,1.49019,1.4905,525900000.0
2008-01-22 10:15:00,1.49043,1.49059,1.48985,1.48991,434100001.0
2008-01-22 10:16:00,1.48991,1.48994,1.48926,1.48942,376200001.0
2008-01-22 10:17:00,1.48946,1.49002,1.48918,1.4892,306500000.0
2008-01-22 10:18:00,1.48913,1.48952,1.48865,1.48868,433700001.0
2008-01-22 10:19:00,1.48902,1.48961,1.48879,1.489,342300001.0
2008-01-22 10:20:00,1.48937,1.48993,1.48925,1.48976,531100002.0
2008-01-22 10:21:00,1.48973,1.49036,1.48945,1.49015,417500001.0
2008-01-22 10:22:00,1.49014,1.49071,1.48966,1.49006,346300002.0
2008-01-22 10:23:00,1.49005,1.49041,1.48999,1.49007,591300001.0
2008-01-22 10:24:00,1.4903,1.4903,1.48959,1.48982,396400000.0
2008-01-22 10:25:00,1.48985,1.49005,1.48915,1.48933,429000002.0
2008-01-22 10:26:00,1.48908,1.48912,1.48854,1.48895,538800001.0
2008-01-22 10:27:00,1.48903,1.48975,1.48892,1.48958,490800000.0
2008-01-22 10:28:00,1.48956,1.48977,1.48909,1.48912,697400001.0
2008-01-22 10:29:00,1.48899,1.48959,1.48899,1.48938,480200000.0
2008-01-22 10:30:00,1.48944,1.48971,1.48912,1.48912,676900002.0
2008-01-22 10:31:00,1.48917,1.48951,1.4889,1.48946,546100003.0
2008-01-22 10:32:00,1.48961,1.49037,1.48938,1.48938,494900000.0
2008-01-22 10:33:00,1.4895,1.49069,1.4895,1.49069,563400002.0
2008-01-22 10:34:00,1.49088,1.49128,1.49039,1.49051,354000001.0
2008-01-22 10:35:00,1.49043,1.49077,1.48999,1.49034,434300002.0
2008-01-22 10:36:00,1.49014,1.49034,1.48965,1.48983,521900001.0
2008-01-22 10:37:00,1.4899,1.49052,1.48975,1.49034,542700001.0
2008-01-22 10:38:00,1.49017,1.49017,1.48963,1.48985,464900000.0
2008-01-22 10:39:00,1.48989,1.49008,1.4894,1.48985,395900000.0
2008-01-22 10:40:00,1.48991,1.49025,1.48978,1.49002,324600002.0
2008-01-22 10:41:00,1.4901,1.49082,1.48994,1.49082,669300000.0
2008-01-22 10:42:00,1.49054,1.49068,1.49042,1.4905,378100000.0
2008-01-22 10:43:00,1.49031,1.49087,1.49002,1.49063,469600000.0
2008-01-22 10:44:00,1.49096,1.49212,1.49096,1.49212,498200001.0
2008-01-22 10:45:00,1.49226,1.49252,1.49117,1.49123,585200002.0
2008-01-22 10:46:00,1.491,1.49119,1.49038,1.49051,330699999.0
2008-01-22 10:47:00,1.49062,1.49155,1.49046,1.49155,468400000.0
2008-01-22 10:48:00,1.49197,1.49221,1.4911,1.49128,471800000.0
2008-01-22 10:49:00,1.49099,1.49128,1.49059,1.49065,342000000.0
2008-01-22 10:50:00,1.49062,1.49117,1.49056,1.49117,568100001.0
2008-01-22 10:51:00,1.49108,1.49159,1.49104,1.49127,455600000.0
2008-01-22 10:52:00,1.49131,1.49171,1.4911,1.49171,296300001.0
2008-01-22 10:53:00,1.4918,1.49204,1.49148,1.49172,367500003.0
2008-01-22 10:54:00,1.49199,1.49296,1.49196,1.49256,412699999.0
2008-01-22 10:55:00,1.49259,1.49313,1.49218,1.49258,507500000.0
2008-01-22 10:56:00,1.49299,1.49358,1.49266,1.49354,479800001.0
2008-01-22 10:57:00,1.49369,1.49429,1.49351,1.49429,337500001.0
2008-01-22 10:58:00,1.49431,1.49447,1.49384,1.49434,434600001.0
2008-01-22 10:59:00,1.49421,1.49521,1.49394,1.49521,813500001.0
2008-01-22 11:00:00,1.49519,1.49519,1.49438,1.49445,446400000.0
2008-01-22 11:01:00,1.49444,1.49459,1.49387,1.49444,575400002.0
2008-01-22 11:02:00,1.49446,1.49481,1.49397,1.49404,503500000.0
2008-01-22 11:03:00,1.49416,1.49505,1.49405,1.49495,247200001.0
2008-01-22 11:04:00,1.49505,1.49524,1.49478,1.49486,527900001.0
2008-01-22 11:05:00,1.49465,1.49476,1.4942,1.49475,438300000.0
2008-01-22 11:06:00,1.49479,1.49501,1.49446,1.49493,621700000.0
2008-01-22 11:07:00,1.49506,1.49567,1.49489,1.4953,285700002.0
2008-01-22 11:08:00,1.49528,1.49602,1.49435,1.49501,317600001.0
2008-01-22 11:09:00,1.49475,1.49513,1.49267,1.49268,371800001.0
2008-01-22 11:10:00,1.49266,1.49371,1.49263,1.49316,463300000.0
2008-01-22 11:11:00,1.4933,1.4934,1.49297,1.49317,522500001.0
2008-01-22 11:12:00,1.49313,1.49345,1.49294,1.49316,575700002.0
2008-01-22 11:13:00,1.49311,1.49311,1.49195,1.4922,392600001.0
2008-01-22 11:14:00,1.49187,1.4921,1.49078,1.49139,450500001.0
2008-01-22 11:15:00,1.49147,1.4928,1.49147,1.49248,501000000.0
2008-01-22 11:16:00,1.49252,1.49266,1.49106,1.49131,438600000.0
2008-01-22 11:17:00,1.49134,1.49241,1.4913,1.49194,443100000.0
2008-01-22 11:18:00,1.4922,1.49238,1.49171,1.4923,404200002.0
2008-01-22 11:19:00,1.49236,1.49253,1.49199,1.49244,377400001.0
2008-01-22 11:20:00,1.49233,1.49246,1.49194,1.49218,600600001.0
2008-01-22 11:21:00,1.49234,1.49274,1.49224,1.49238,555300000.0
2008-01-22 11:22:00,1.49237,1.49282,1.49214,1.49237,523700002.0
2008-01-22 11:23:00,1.49242,1.49269,1.49226,1.49267,521000004.0
2008-01-22 11:24:00,1.49263,1.49313,1.49252,1.49305,452400000.0
2008-01-22 11:25:00,1.49306,1.49314,1.49273,1.49314,412500001.0
2008-01-22 11:26:00,1.49339,1.49494,1.49339,1.49494,555800001.0
2008-01-22 11:27:00,1.49506,1.49512,1.49459,1.4947,660500002.0
2008-01-22 11:28:00,1.49467,1.49498,1.4944,1.49481,392399999.0
2008-01-22 11:29:00,1.495,1.49543,1.495,1.49516,443000001.0
2008-01-22 11:30:00,1.49495,1.49533,1.4941,1.49425,444900002.0
2008-01-22 11:31:00,1.49429,1.49512,1.49427,1.49427,680599999.0
2008-01-22 11:32:00,1.49413,1.49447,1.49396,1.49423,427800000.0
2008-01-22 11:33:00,1.49418,1.49445,1.49374,1.49423,495900000.0
2008-01-22 11:34:00,1.49413,1.49507,1.49389,1.49469,571700001.0
2008-01-22 11:35:00,1.49474,1.4949,1.49417,1.49439,535400001.0
2008-01-22 11:36:00,1.49437,1.49466,1.49431,1.49431,499100001.0
2008-01-22 11:37:00,1.49433,1.49433,1.4939,1.49395,497000002.0
2008-01-22 11:38:00,1.4941,1.49459,1.49409,1.49459,528900002.0
2008-01-22 11:39:00,1.49451,1.49473,1.49417,1.49452,664600001.0
2008-01-22 11:40:00,1.49475,1.49532,1.49463,1.49532,670200002.0
2008-01-22 11:41:00,1.49548,1.49579,1.49534,1.49534,799000000.0
2008-01-22 11:42:00,1.49548,1.49584,1.49525,1.49562,653200004.0
2008-01-22 11:43:00,1.49561,1.49573,1.49548,1.49558,584400002.0
2008-01-22 11:44:00,1.49545,1.49579,1.49542,1.49574,589200000.0
2008-01-22 11:45:00,1.49575,1.49627,1.49575,1.49615,584400000.0
2008-01-22 11:46:00,1.4962,1.49623,1.49585,1.49591,510400000.0
2008-01-22 11:47:00,1.49576,1.49613,1.49552,1.49594,448500002.0
2008-01-22 11:48:00,1.49583,1.49602,1.49507,1.49523,479800000.0
2008-01-22 11:49:00,1.49525,1.49528,1.49474,1.49495,444700002.0
2008-01-22 11:50:00,1.49522,1.49562,1.49477,1.49552,453200000.0
2008-01-22 11:51:00,1.49555,1.49555,1.4951,1.4955,195000001.0
2008-01-22 11:52:00,1.4956,1.49573,1.49554,1.49563,235200003.0
2008-01-22 11:53:00,1.49562,1.49634,1.49562,1.49634,247100001.0
2008-01-22 11:54:00,1.49636,1.49665,1.49617,1.49661,381600000.0
2008-01-22 11:55:00,1.49681,1.49799,1.49671,1.49799,457900000.0
2008-01-22 11:56:00,1.49823,1.49912,1.49817,1.49902,466700000.0
2008-01-22 11:57:00,1.49898,1.49899,1.49838,1.49854,508900003.0
2008-01-22 11:58:00,1.49855,1.49855,1.49807,1.49807,488500001.0
2008-01-22 11:59:00,1.49809,1.49865,1.49749,1.49818,428900000.0
2008-01-22 12:00:00,1.49847,1.49856,1.49822,1.49854,590200002.0
2008-01-22 12:01:00,1.49856,1.49884,1.49846,1.49862,477700002.0
2008-01-22 12:02:00,1.49878,1.4989,1.49844,1.49844,415100002.0
2008-01-22 12:03:00,1.49863,1.49873,1.49846,1.49862,335500001.0
2008-01-22 12:04:00,1.49884,1.50007,1.49884,1.49999,403600001.0
2008-01-22 12:05:00,1.50017,1.50035,1.50007,1.50035,379400000.0
2008-01-22 12:06:00,1.50013,1.50027,1.49964,1.50011,393800001.0
2008-01-22 12:07:00,1.50033,1.50103,1.50013,1.50103,359000000.0
2008-01-22 12:08:00,1.50107,1.50145,1.50076,1.50145,544200002.0
2008-01-22 12:09:00,1.50158,1.5021,1.50158,1.50189,435900000.0
2008-01-22 12:10:00,1.50179,1.50179,1.50105,1.50171,407900000.0
2008-01-22 12:11:00,1.50129,1.50148,1.50111,1.50131,268900000.0
2008-01-22 12:12:00,1.5014,1.50141,1.50114,1.50125,246200001.0
2008-01-22 12:13:00,1.50106,1.50122,1.50069,1.50091,490700000.0
2008-01-22 12:14:00,1.50106,1.50149,1.5008,1.50149,590800001.0
2008-01-22 12:15:00,1.50116,1.50145,1.50111,1.50128,282900000.0
2008-01-22 12:16:00,1.50131,1.50189,1.50105,1.50129,399000000.0
2008-01-22 12:17:00,1.50122,1.50128,1.5006,1.50113,178900000.0
2008-01-22 12:18:00,1.501,1.50106,1.50022,1.50072,348900001.0
2008-01-22 12:19:00,1.50066,1.50083,1.5005,1.50068,373700000.0
2008-01-22 12:20:00,1.50084,1.50121,1.50081,1.50094,420900001.0
2008-01-22 12:21:00,1.50095,1.5012,1.50039,1.50078,366500000.0
2008-01-22 12:22:00,1.50062,1.50087,1.5004,1.50056,288000000.0
2008-01-22 12:23:00,1.50047,1.50145,1.50041,1.50145,354100002.0
2008-01-22 12:24:00,1.50143,1.50143,1.50054,1.50081,619000003.0
2008-01-22 12:25:00,1.50066,1.50125,1.49982,1.50081,414300002.0
2008-01-22 12:26:00,1.50077,1.50121,1.5004,1.50114,471500000.0
2008-01-22 12:27:00,1.50112,1.50115,1.5004,1.5004,485600001.0
2008-01-22 12:28:00,1.50042,1.50092,1.50037,1.5005,489700000.0
2008-01-22 12:29:00,1.50042,1.50084,1.5003,1.50056,648699999.0
2008-01-22 12:30:00,1.50074,1.50209,1.50073,1.50187,619800002.0
2008-01-22 12:31:00,1.5021,1.50214,1.50144,1.50168,627700000.0
2008-01-22 12:32:00,1.5015,1.50187,1.50036,1.50052,678200001.0
2008-01-22 12:33:00,1.5005,1.50101,1.50032,1.50087,628300000.0
2008-01-22 12:34:00,1.50085,1.50099,1.50032,1.50032,598500001.0
2008-01-22 12:35:00,1.50009,1.50048,1.49945,1.50028,617500003.0
2008-01-22 12:36:00,1.49993,1.49993,1.49951,1.49983,474100001.0
2008-01-22 12:37:00,1.49986,1.50001,1.4997,1.49989,448000000.0
2008-01-22 12:38:00,1.49991,1.50005,1.49972,1.49989,697600003.0
2008-01-22 12:39:00,1.49978,1.5002,1.49962,1.50006,464700000.0
2008-01-22 12:40:00,1.49996,1.50018,1.49976,1.49989,499500001.0
2008-01-22 12:41:00,1.49995,1.50044,1.49995,1.50044,247600000.0
2008-01-22 12:42:00,1.5004,1.50056,1.49998,1.50024,403200000.0
2008-01-22 12:43:00,1.50013,1.50048,1.50003,1.50021,423000000.0
2008-01-22 12:44:00,1.50026,1.50052,1.49999,1.50047,426799999.0
2008-01-22 12:45:00,1.50059,1.50059,1.49962,1.50014,556400000.0
2008-01-22 12:46:00,1.50017,1.50037,1.49983,1.49984,397200001.0
2008-01-22 12:47:00,1.4999,1.5004,1.4999,1.5004,421800001.0
2008-01-22 12:48:00,1.50096,1.50131,1.50083,1.5012,458200002.0
2008-01-22 12:49:00,1.50132,1.50254,1.50132,1.50223,499800001.0
2008-01-22 12:50:00,1.50217,1.50217,1.50138,1.50147,462600001.0
2008-01-22 12:51:00,1.5013,1.50176,1.50128,1.50158,438900000.0
2008-01-22 12:52:00,1.50169,1.50248,1.50169,1.50244,319300000.0
2008-01-22 12:53:00,1.50241,1.50291,1.50241,1.50272,262900002.0
2008-01-22 12:54:00,1.5025,1.50278,1.50215,1.50238,391800000.0
2008-01-22 12:55:00,1.50229,1.5023,1.50137,1.50152,468300003.0
2008-01-22 12:56:00,1.5014,1.5014,1.50036,1.50093,402200000.0
2008-01-22 12:57:00,1.50102,1.50209,1.50102,1.50198,519800002.0
2008-01-22 12:58:00,1.50201,1.50215,1.50115,1.50115,344000000.0
2008-01-22 12:59:00,1.50114,1.5015,1.50107,1.50114,696900000.0
2008-01-22 13:00:00,1.50136,1.5015,1.50074,1.50135,247999999.0
2008-01-22 13:01:00,1.50153,1.50201,1.50133,1.50176,369500000.0
2008-01-22 13:02:00,1.50174,1.50273,1.50162,1.50259,372500002.0
2008-01-22 13:03:00,1.50261,1.50271,1.50178,1.50243,391400000.0
2008-01-22 13:04:00,1.50238,1.50255,1.50213,1.50255,232100000.0
2008-01-22 13:05:00,1.50276,1.5028,1.5024,1.5024,168100001.0
2008-01-22 13:06:00,1.50243,1.5027,1.50224,1.50239,361500000.0
2008-01-22 13:07:00,1.5024,1.50318,1.5024,1.50313,301400001.0
2008-01-22 13:08:00,1.50336,1.50421,1.50324,1.50421,182800000.0
2008-01-22 13:09:00,1.50379,1.50447,1.50379,1.50408,292200000.0
2008-01-22 13:10:00,1.50407,1.50411,1.50373,1.50377,159100001.0
2008-01-22 13:11:00,1.50372,1.50381,1.50328,1.50337,449500001.0
2008-01-22 13:12:00,1.50337,1.50399,1.50321,1.50377,304600001.0
2008-01-22 13:13:00,1.50376,1.50391,1.50304,1.50347,309500001.0
2008-01-22 13:14:00,1.50346,1.50359,1.50305,1.50342,372000001.0
2008-01-22 13:15:00,1.50345,1.50364,1.50331,1.50337,417500000.0
2008-01-22 13:16:00,1.50339,1.50369,1.50326,1.50336,136800000.0
2008-01-22 13:17:00,1.50344,1.50367,1.50318,1.50367,131500000.0
2008-01-22 13:18:00,1.50365,1.5037,1.50316,1.50324,354400000.0
2008-01-22 13:19:00,1.50331,1.50379,1.50296,1.50367,293600001.0
2008-01-22 13:20:00,1.50359,1.50379,1.50304,1.50361,196100000.0
2008-01-22 13:21:00,1.50346,1.50352,1.50258,1.50302,146000000.0
2008-01-22 13:22:00,1.50302,1.50345,1.50295,1.50317,246700000.0
2008-01-22 13:23:00,1.50302,1.50341,1.50268,1.50273,271400000.0
2008-01-22 13:24:00,1.50257,1.50261,1.50163,1.50163,218600001.0
2008-01-22 13:25:00,1.50174,1.50234,1.50146,1.50217,141500000.0
2008-01-22 13:26:00,1.50224,1.50271,1.50184,1.50245,227300002.0
2008-01-22 13:27:00,1.50249,1.50312,1.50236,1.50265,297900000.0
2008-01-22 13:28:00,1.5025,1.50274,1.50206,1.50222,492300001.0
2008-01-22 13:29:00,1.50209,1.50253,1.50205,1.50253,536400000.0
2008-01-22 13:30:00,1.50251,1.50292,1.50249,1.50277,546500000.0
2008-01-22 13:31:00,1.50275,1.503,1.5019,1.50274,506600000.0
2008-01-22 13:32:00,1.50244,1.5031,1.50244,1.5027,195400000.0
2008-01-22 13:33:00,1.50267,1.5033,1.50264,1.5028,402500000.0
2008-01-22 13:34:00,1.50276,1.50313,1.50273,1.50302,302000001.0
2008-01-22 13:35:00,1.50304,1.50353,1.50222,1.50247,368100000.0
2008-01-22 13:36:00,1.50318,1.50325,1.50215,1.5029,438400000.0
2008-01-22 13:37:00,1.50276,1.50292,1.50221,1.50259,478400000.0
2008-01-22 13:38:00,1.50256,1.50294,1.50222,1.50231,383500000.0
2008-01-22 13:39:00,1.50239,1.50288,1.50213,1.50237,284700001.0
2008-01-22 13:40:00,1.50213,1.50241,1.50201,1.5022,470100001.0
2008-01-22 13:41:00,1.50193,1.50193,1.50132,1.50175,231600000.0
2008-01-22 13:42:00,1.50172,1.50172,1.50146,1.50146,162400000.0
2008-01-22 13:43:00,1.50134,1.50165,1.50134,1.50135,147600000.0
2008-01-22 13:44:00,1.50135,1.50146,1.50038,1.50075,293700000.0
2008-01-22 13:45:00,1.5008,1.50115,1.50074,1.50099,457800001.0
2008-01-22 13:46:00,1.5009,1.501,1.49997,1.49997,410800001.0
2008-01-22 13:47:00,1.49976,1.50001,1.49888,1.49968,539300002.0
2008-01-22 13:48:00,1.4997,1.4997,1.49868,1.49888,224500001.0
2008-01-22 13:49:00,1.49895,1.49955,1.49891,1.49943,240200000.0
2008-01-22 13:50:00,1.49922,1.49944,1.49823,1.49852,267100001.0
2008-01-22 13:51:00,1.49858,1.49862,1.49787,1.49807,222300000.0
2008-01-22 13:52:00,1.49779,1.49803,1.49701,1.49774,413900001.0
2008-01-22 13:53:00,1.49774,1.49787,1.49721,1.49721,486100001.0
2008-01-22 13:54:00,1.49712,1.49727,1.49694,1.49708,379500001.0
2008-01-22 13:55:00,1.49721,1.4973,1.49681,1.49709,347500001.0
2008-01-22 13:56:00,1.49735,1.49781,1.49726,1.49781,375000001.0
2008-01-22 13:57:00,1.49785,1.49832,1.49751,1.49819,358700001.0
2008-01-22 13:58:00,1.49819,1.49848,1.49793,1.49801,208300000.0
2008-01-22 13:59:00,1.49817,1.49919,1.49817,1.49886,377200001.0
2008-01-22 14:00:00,1.49872,1.499,1.49856,1.49876,255600001.0
2008-01-22 14:01:00,1.49885,1.49919,1.49872,1.49893,400700002.0
2008-01-22 14:02:00,1.49875,1.49875,1.49809,1.49862,324200000.0
2008-01-22 14:03:00,1.49861,1.49876,1.49839,1.49848,425500000.0
2008-01-22 14:04:00,1.4983,1.4983,1.49774,1.49805,414300002.0
2008-01-22 14:05:00,1.49802,1.49828,1.49786,1.49813,375700002.0
2008-01-22 14:06:00,1.49849,1.49857,1.49807,1.49849,383600003.0
2008-01-22 14:07:00,1.49855,1.49862,1.49824,1.49831,335000001.0
2008-01-22 14:08:00,1.49827,1.49855,1.49827,1.49841,414300000.0
2008-01-22 14:09:00,1.49839,1.49861,1.4981,1.49847,266799998.0
2008-01-22 14:10:00,1.49845,1.49855,1.49806,1.4981,244300000.0
2008-01-22 14:11:00,1.49814,1.49824,1.4979,1.49824,117200000.0
2008-01-22 14:12:00,1.49804,1.49804,1.49711,1.49724,296800002.0
2008-01-22 14:13:00,1.49713,1.49772,1.49701,1.49738,150900000.0
2008-01-22 14:14:00,1.49739,1.49787,1.49717,1.49772,199400000.0
2008-01-22 14:15:00,1.49796,1.4989,1.4977,1.49806,351900001.0
2008-01-22 14:16:00,1.49778,1.49781,1.49626,1.49738,181300000.0
2008-01-22 14:17:00,1.49735,1.49793,1.49679,1.49679,655500000.0
2008-01-22 14:18:00,1.49676,1.49719,1.49647,1.49684,358200001.0
2008-01-22 14:19:00,1.49695,1.49716,1.49672,1.49686,433400000.0
2008-01-22 14:20:00,1.49692,1.49725,1.49678,1.49697,215900000.0
2008-01-22 14:21:00,1.49713,1.49796,1.49713,1.49773,372800001.0
2008-01-22 14:22:00,1.498,1.49881,1.49782,1.49834,667400001.0
2008-01-22 14:23:00,1.49823,1.49846,1.49793,1.49821,154700000.0
2008-01-22 14:24:00,1.49861,1.49918,1.49821,1.49918,472700001.0
2008-01-22 14:25:00,1.49913,1.49954,1.49833,1.49866,586399999.0
2008-01-22 14:26:00,1.49882,1.49915,1.49866,1.49878,654500000.0
2008-01-22 14:27:00,1.49896,1.49944,1.4989,1.49944,379200000.0
2008-01-22 14:28:00,1.49946,1.4995,1.49855,1.49944,36200000.0
2008-01-22 14:29:00,1.49945,1.49965,1.49915,1.49952,82200001.0
2008-01-22 14:30:00,1.49929,1.49929,1.49812,1.49863,45800000.0
2008-01-22 14:31:00,1.49825,1.49864,1.49825,1.49847,38000000.0
2008-01-22 14:32:00,1.4988,1.49939,1.4988,1.4993,33000000.0
2008-01-22 14:33:00,1.49931,1.49937,1.49925,1.49925,33000000.0
2008-01-22 14:34:00,1.49899,1.49899,1.49851,1.4988,23400000.0
2008-01-22 14:35:00,1.49912,1.49935,1.49911,1.49922,24800000.0
2008-01-22 14:36:00,1.49914,1.49914,1.49734,1.49734,43700000.0
2008-01-22 14:37:00,1.49785,1.49792,1.49769,1.49789,43600000.0
2008-01-22 14:38:00,1.49789,1.49845,1.49762,1.49845,30400000.0
2008-01-22 14:39:00,1.49829,1.49846,1.49776,1.49778,30800000.0
2008-01-22 14:40:00,1.49785,1.49799,1.49731,1.49749,27200000.0
2008-01-22 14:41:00,1.49745,1.49745,1.49662,1.49706,42000000.0
2008-01-22 14:42:00,1.49707,1.49707,1.49641,1.49641,28000000.0
2008-01-22 14:43:00,1.49708,1.49723,1.49667,1.49667,48600000.0
2008-01-22 14:44:00,1.49658,1.49684,1.49641,1.49658,48500000.0
2008-01-22 14:45:00,1.49659,1.49667,1.49636,1.49667,54200000.0
2008-01-22 14:46:00,1.49692,1.49692,1.49672,1.49672,49700000.0
2008-01-22 14:47:00,1.49668,1.49682,1.49657,1.49657,35100000.0
2008-01-22 14:48:00,1.49647,1.49683,1.49635,1.49635,35000000.0
2008-01-22 14:49:00,1.4962,1.49626,1.4951,1.4951,45200000.0
2008-01-22 14:50:00,1.49479,1.49616,1.49479,1.49616,35200000.0
2008-01-22 14:51:00,1.49637,1.49675,1.49612,1.49675,46600001.0
2008-01-22 14:52:00,1.49715,1.4978,1.49689,1.4978,25800000.0
2008-01-22 14:53:00,1.49715,1.49715,1.496,1.496,27200000.0
2008-01-22 14:54:00,1.49557,1.49602,1.49497,1.49565,41100000.0
2008-01-22 14:55:00,1.49586,1.49608,1.49542,1.49576,61900001.0
2008-01-22 14:56:00,1.49582,1.49618,1.49553,1.49614,80900000.0
2008-01-22 14:57:00,1.49606,1.49637,1.49576,1.49613,39000000.0
2008-01-22 14:58:00,1.49615,1.49666,1.49615,1.4964,54400000.0
2008-01-22 14:59:00,1.49622,1.49654,1.49614,1.49646,48100000.0
2008-01-22 15:00:00,1.49636,1.49688,1.49611,1.49611,50600001.0
2008-01-22 15:01:00,1.49648,1.49667,1.49612,1.49664,35600000.0
2008-01-22 15:02:00,1.4968,1.4977,1.49673,1.4977,54200000.0
2008-01-22 15:03:00,1.49772,1.49772,1.49691,1.49734,35600000.0
2008-01-22 15:04:00,1.49746,1.49792,1.49746,1.49792,42200000.0
2008-01-22 15:05:00,1.49768,1.49768,1.49692,1.49702,34000000.0
2008-01-22 15:06:00,1.49698,1.49698,1.49641,1.49642,42600000.0
2008-01-22 15:07:00,1.49701,1.49735,1.49678,1.49735,44800000.0
2008-01-22 15:08:00,1.49742,1.4981,1.49742,1.49784,47400000.0
2008-01-22 15:09:00,1.49769,1.49783,1.49759,1.49762,30000000.0
2008-01-22 15:10:00,1.4976,1.4976,1.49684,1.49684,57100000.0
2008-01-22 15:11:00,1.497,1.49727,1.497,1.49714,41800000.0
2008-01-22 15:12:00,1.49697,1.4971,1.49676,1.49676,26000000.0
2008-01-22 15:13:00,1.49675,1.49675,1.49627,1.49627,57900000.0
2008-01-22 15:14:00,1.49607,1.49618,1.49472,1.49472,28200000.0
2008-01-22 15:15:00,1.49473,1.49543,1.4947,1.49529,98300000.0
2008-01-22 15:16:00,1.49517,1.49537,1.495,1.4953,33000000.0
2008-01-22 15:17:00,1.49505,1.49518,1.49464,1.49476,35400000.0
2008-01-22 15:18:00,1.49456,1.49536,1.49456,1.49527,36400000.0
2008-01-22 15:19:00,1.49539,1.49581,1.4952,1.49563,35200000.0
2008-01-22 15:20:00,1.49467,1.49939,1.49396,1.49752,24200000.0
2008-01-22 15:21:00,1.49549,1.49906,1.495,1.49898,35200000.0
2008-01-22 15:22:00,1.49805,1.49921,1.4976,1.49796,54900001.0
2008-01-22 15:23:00,1.49762,1.49957,1.49743,1.49919,15600000.0
2008-01-22 15:24:00,1.49782,1.49812,1.49613,1.49812,21400000.0
2008-01-22 15:25:00,1.49855,1.49955,1.49855,1.49899,44900000.0
2008-01-22 15:26:00,1.49911,1.49948,1.49788,1.49825,26800000.0
2008-01-22 15:27:00,1.49823,1.49864,1.4973,1.4973,56100000.0
2008-01-22 15:28:00,1.49729,1.49792,1.49719,1.49787,27800000.0
2008-01-22 15:29:00,1.49785,1.49887,1.49751,1.49858,46200000.0
2008-01-22 15:30:00,1.49877,1.49877,1.49574,1.49606,35400000.0
2008-01-22 15:31:00,1.49629,1.4991,1.49629,1.4991,35400000.0
2008-01-22 15:32:00,1.49869,1.49898,1.49811,1.49812,42200000.0
2008-01-22 15:33:00,1.49783,1.49839,1.49714,1.49714,32400000.0
2008-01-22 15:34:00,1.49739,1.49827,1.49721,1.49825,34600000.0
2008-01-22 15:35:00,1.49867,1.49962,1.49867,1.499,20400000.0
2008-01-22 15:36:00,1.49898,1.50001,1.49878,1.49945,47200000.0
2008-01-22 15:37:00,1.4994,1.50096,1.49935,1.50096,52900000.0
2008-01-22 15:38:00,1.50073,1.50225,1.50053,1.50116,36200000.0
2008-01-22 15:39:00,1.501,1.50306,1.50099,1.50306,33200000.0
2008-01-22 15:40:00,1.50371,1.5041,1.50237,1.50285,78699998.0
2008-01-22 15:41:00,1.50359,1.50374,1.50266,1.50328,37600000.0
2008-01-22 15:42:00,1.50351,1.50388,1.50311,1.50333,30800000.0
2008-01-22 15:43:00,1.50344,1.50366,1.50295,1.50295,54200000.0
2008-01-22 15:44:00,1.50301,1.50339,1.50291,1.50318,28400000.0
2008-01-22 15:45:00,1.50312,1.50322,1.50231,1.50259,42400000.0
2008-01-22 15:46:00,1.5023,1.5025,1.50214,1.50225,43200001.0
2008-01-22 15:47:00,1.50231,1.50362,1.50231,1.50362,55000000.0
2008-01-22 15:48:00,1.50345,1.50428,1.50326,1.5039,32600000.0
2008-01-22 15:49:00,1.50361,1.5047,1.50357,1.50384,35000000.0
2008-01-22 15:50:00,1.50419,1.5051,1.50419,1.50506,25600000.0
2008-01-22 15:51:00,1.50528,1.50593,1.50495,1.5052,25600000.0
2008-01-22 15:52:00,1.50505,1.50547,1.50362,1.50393,33000000.0
2008-01-22 15:53:00,1.50445,1.50504,1.50441,1.50498,36600000.0
2008-01-22 15:54:00,1.50467,1.50611,1.50409,1.50611,44800001.0
2008-01-22 15:55:00,1.50571,1.50576,1.50507,1.50516,46900000.0
2008-01-22 15:56:00,1.50557,1.50684,1.50557,1.50635,52200000.0
2008-01-22 15:57:00,1.50619,1.507,1.5059,1.507,34100000.0
2008-01-22 15:58:00,1.50713,1.50713,1.50571,1.50571,26200000.0
2008-01-22 15:59:00,1.50601,1.50632,1.50521,1.50565,65900001.0
2008-01-22 16:00:00,1.50332,1.50349,1.50033,1.50087,27000000.0
2008-01-22 16:01:00,1.50192,1.50308,1.50159,1.50308,32000000.0
2008-01-22 16:02:00,1.50321,1.50339,1.50248,1.50301,28400000.0
2008-01-22 16:03:00,1.50299,1.50343,1.50233,1.50288,39800000.0
2008-01-22 16:04:00,1.5033,1.50376,1.50288,1.50331,31400000.0
2008-01-22 16:05:00,1.50293,1.50399,1.50293,1.50399,29800000.0
2008-01-22 16:06:00,1.50356,1.50374,1.50299,1.50299,32200000.0
2008-01-22 16:07:00,1.5027,1.50313,1.50256,1.5026,63200001.0
2008-01-22 16:08:00,1.5026,1.50399,1.50242,1.50399,29400000.0
2008-01-22 16:09:00,1.50411,1.50463,1.50383,1.50421,44200000.0
2008-01-22 16:10:00,1.50438,1.50465,1.50323,1.50355,33600000.0
2008-01-22 16:11:00,1.50347,1.50378,1.50321,1.50321,42500000.0
2008-01-22 16:12:00,1.50297,1.50347,1.50271,1.50277,45400000.0
2008-01-22 16:13:00,1.50296,1.50296,1.5023,1.50247,43500000.0
2008-01-22 16:14:00,1.50269,1.50278,1.50232,1.50268,44600000.0
2008-01-22 16:15:00,1.5022,1.5033,1.5022,1.50264,47200000.0
2008-01-22 16:16:00,1.50246,1.50265,1.50176,1.5018,38000000.0
2008-01-22 16:17:00,1.50179,1.50206,1.5011,1.50115,17400000.0
2008-01-22 16:18:00,1.50108,1.50117,1.50058,1.50078,28900000.0
2008-01-22 16:19:00,1.5008,1.50086,1.50028,1.50072,19400000.0
2008-01-22 16:20:00,1.5006,1.5006,1.50008,1.50044,27200000.0
2008-01-22 16:21:00,1.50063,1.50084,1.50012,1.5006,44800000.0
2008-01-22 16:22:00,1.50053,1.50074,1.5003,1.50071,49400000.0
2008-01-22 16:23:00,1.50106,1.50152,1.50106,1.50142,35400000.0
2008-01-22 16:24:00,1.50135,1.5016,1.50123,1.5013,36300000.0
2008-01-22 16:25:00,1.5015,1.50172,1.50102,1.50121,19000000.0
2008-01-22 16:26:00,1.50155,1.50184,1.50127,1.50151,60800000.0
2008-01-22 16:27:00,1.50187,1.50227,1.50186,1.50186,47900000.0
2008-01-22 16:28:00,1.50203,1.50298,1.50203,1.50287,72700000.0
2008-01-22 16:29:00,1.50292,1.50298,1.50194,1.50194,38200000.0
2008-01-22 16:30:00,1.50204,1.50278,1.50188,1.50259,54900000.0
2008-01-22 16:31:00,1.5026,1.50337,1.50253,1.50329,36000000.0
2008-01-22 16:32:00,1.50344,1.50351,1.50286,1.50305,82900000.0
2008-01-22 16:33:00,1.50297,1.50352,1.50276,1.50294,52200000.0
2008-01-22 16:34:00,1.503,1.503,1.50247,1.50272,39000000.0
2008-01-22 16:35:00,1.50272,1.50283,1.5023,1.50277,39600000.0
2008-01-22 16:36:00,1.50251,1.50279,1.50234,1.50258,32600000.0
2008-01-22 16:37:00,1.50232,1.50232,1.50173,1.50194,33000000.0
2008-01-22 16:38:00,1.50181,1.50219,1.50181,1.50208,43400000.0
2008-01-22 16:39:00,1.5021,1.50267,1.50197,1.50243,30600000.0
2008-01-22 16:40:00,1.5025,1.50258,1.50218,1.50221,27000000.0
2008-01-22 16:41:00,1.50218,1.50317,1.50158,1.50297,30800000.0
2008-01-22 16:42:00,1.50274,1.50288,1.50235,1.50235,37200000.0
2008-01-22 16:43:00,1.50226,1.50247,1.50222,1.50239,50300000.0
2008-01-22 16:44:00,1.50234,1.50275,1.50227,1.50251,33200000.0
2008-01-22 16:45:00,1.50214,1.50304,1.50195,1.5024,34600000.0
2008-01-22 16:46:00,1.50269,1.50309,1.50226,1.50226,42900000.0
2008-01-22 16:47:00,1.50271,1.50318,1.50195,1.50217,40800000.0
2008-01-22 16:48:00,1.50256,1.50256,1.50018,1.50053,40200000.0
2008-01-22 16:49:00,1.50061,1.50165,1.50036,1.50117,54000000.0
2008-01-22 16:50:00,1.50133,1.5016,1.50104,1.50125,50300000.0
2008-01-22 16:51:00,1.50162,1.50192,1.50126,1.50186,24600000.0
2008-01-22 16:52:00,1.50229,1.50229,1.50149,1.50218,33000000.0
2008-01-22 16:53:00,1.50192,1.50214,1.50114,1.50114,45900000.0
2008-01-22 16:54:00,1.50102,1.50156,1.50102,1.50142,31000000.0
2008-01-22 16:55:00,1.50126,1.50152,1.50102,1.50104,24600000.0
2008-01-22 16:56:00,1.50073,1.50114,1.50067,1.50095,31600000.0
2008-01-22 16:57:00,1.50107,1.50134,1.50032,1.50052,26600000.0
2008-01-22 16:58:00,1.50054,1.50172,1.50054,1.50172,35200000.0
2008-01-22 16:59:00,1.50156,1.50177,1.50127,1.50143,30600000.0
2008-01-22 17:00:00,1.50096,1.50131,1.50048,1.50087,55300000.0
2008-01-22 17:01:00,1.50061,1.5011,1.50061,1.50062,49400000.0
2008-01-22 17:02:00,1.50071,1.50104,1.50065,1.5009,21000000.0
2008-01-22 17:03:00,1.50098,1.50107,1.5003,1.50031,49000000.0
2008-01-22 17:04:00,1.50009,1.50012,1.4997,1.49994,26600000.0
2008-01-22 17:05:00,1.49995,1.49995,1.49851,1.49888,29200000.0
2008-01-22 17:06:00,1.49895,1.49908,1.49835,1.49904,35500000.0
2008-01-22 17:07:00,1.49961,1.49965,1.4992,1.49936,52000000.0
2008-01-22 17:08:00,1.49937,1.49967,1.49907,1.4995,25000000.0
2008-01-22 17:09:00,1.49967,1.49975,1.49926,1.4996,35400000.0
2008-01-22 17:10:00,1.49948,1.49966,1.49876,1.49888,40200000.0
2008-01-22 17:11:00,1.49874,1.49927,1.49854,1.49927,25800000.0
2008-01-22 17:12:00,1.49962,1.49988,1.49906,1.49965,32000000.0
2008-01-22 17:13:00,1.49966,1.49969,1.49929,1.49946,58800001.0
2008-01-22 17:14:00,1.49915,1.49998,1.49915,1.49959,53000000.0
2008-01-22 17:15:00,1.49993,1.50011,1.49973,1.49988,26600000.0
2008-01-22 17:16:00,1.49978,1.50008,1.49969,1.49997,30600000.0
2008-01-22 17:17:00,1.49983,1.49989,1.49945,1.49982,49600000.0
2008-01-22 17:18:00,1.49953,1.49967,1.49915,1.49915,40600000.0
2008-01-22 17:19:00,1.49885,1.49926,1.49885,1.49899,35100000.0
2008-01-22 17:20:00,1.49881,1.49904,1.49831,1.49831,37600000.0
2008-01-22 17:21:00,1.49858,1.49914,1.49858,1.49914,34400000.0
2008-01-22 17:22:00,1.49896,1.49904,1.49865,1.49865,46800000.0
2008-01-22 17:23:00,1.49825,1.49892,1.49825,1.49892,26000000.0
2008-01-22 17:24:00,1.4991,1.4991,1.4987,1.4989,32000000.0
2008-01-22 17:25:00,1.49853,1.49887,1.49806,1.49806,31000000.0
2008-01-22 17:26:00,1.49789,1.49799,1.49725,1.49725,44100000.0
2008-01-22 17:27:00,1.4971,1.49793,1.49694,1.49753,30800000.0
2008-01-22 17:28:00,1.4987,1.50006,1.49827,1.49922,41800001.0
2008-01-22 17:29:00,1.49927,1.50014,1.49905,1.49924,33500000.0
2008-01-22 17:30:00,1.49898,1.50051,1.49889,1.50051,38200000.0
2008-01-22 17:31:00,1.50038,1.50071,1.50009,1.50058,35000000.0
2008-01-22 17:32:00,1.5003,1.50056,1.50013,1.50034,23400000.0
2008-01-22 17:33:00,1.50008,1.50018,1.4999,1.50003,62500000.0
2008-01-22 17:34:00,1.50002,1.50013,1.49935,1.49949,27800000.0
2008-01-22 17:35:00,1.49918,1.49945,1.49876,1.49943,40000000.0
2008-01-22 17:36:00,1.49959,1.49978,1.49862,1.49864,41000000.0
2008-01-22 17:37:00,1.49868,1.50028,1.49868,1.49999,38900000.0
2008-01-22 17:38:00,1.49917,1.49917,1.49707,1.49727,45700000.0
2008-01-22 17:39:00,1.49753,1.49813,1.49737,1.49777,25800000.0
2008-01-22 17:40:00,1.49771,1.49771,1.49685,1.49685,19600000.0
2008-01-22 17:41:00,1.49699,1.49706,1.49669,1.49698,61200000.0
2008-01-22 17:42:00,1.49735,1.49757,1.49699,1.49729,48500000.0
2008-01-22 17:43:00,1.4975,1.49752,1.49688,1.497,45500000.0
2008-01-22 17:44:00,1.49714,1.49746,1.49685,1.49685,34000000.0
2008-01-22 17:45:00,1.49712,1.49806,1.49712,1.49792,32800000.0
2008-01-22 17:46:00,1.49788,1.49822,1.4974,1.49822,47800000.0
2008-01-22 17:47:00,1.49841,1.49841,1.49756,1.49764,32200000.0
2008-01-22 17:48:00,1.49783,1.49796,1.49726,1.49772,43500000.0
2008-01-22 17:49:00,1.49787,1.49789,1.49731,1.49768,37200000.0
2008-01-22 17:50:00,1.49749,1.49766,1.49729,1.49766,25600000.0
2008-01-22 17:51:00,1.49773,1.49812,1.49773,1.49794,32800000.0
2008-01-22 17:52:00,1.49801,1.49855,1.49793,1.49855,54600001.0
2008-01-22 17:53:00,1.49844,1.49883,1.49838,1.49874,38000000.0
2008-01-22 17:54:00,1.49853,1.499,1.49841,1.499,40400000.0
2008-01-22 17:55:00,1.49897,1.499,1.49825,1.49893,49800001.0
2008-01-22 17:56:00,1.49866,1.49909,1.49854,1.49893,30100000.0
2008-01-22 17:57:00,1.49859,1.49876,1.49834,1.49872,40800001.0
2008-01-22 17:58:00,1.49882,1.49882,1.49823,1.49874,44600000.0
2008-01-22 17:59:00,1.49876,1.49913,1.49775,1.49913,34100000.0
2008-01-22 18:00:00,1.49951,1.49951,1.49912,1.49937,54100001.0
2008-01-22 18:01:00,1.49951,1.49951,1.49905,1.49911,34400000.0
2008-01-22 18:02:00,1.49917,1.49976,1.49917,1.49976,52700001.0
2008-01-22 18:03:00,1.50005,1.50052,1.50005,1.50022,21600000.0
2008-01-22 18:04:00,1.50049,1.50065,1.50023,1.50046,52300000.0
2008-01-22 18:05:00,1.50068,1.50068,1.49997,1.50009,40200000.0
2008-01-22 18:06:00,1.50002,1.50008,1.49931,1.49936,66900001.0
2008-01-22 18:07:00,1.49951,1.49951,1.49895,1.49913,36400000.0
2008-01-22 18:08:00,1.49927,1.49927,1.49897,1.49906,47400000.0
2008-01-22 18:09:00,1.49889,1.49889,1.49797,1.49797,70100001.0
2008-01-22 18:10:00,1.4979,1.49791,1.49673,1.49688,30800000.0
2008-01-22 18:11:00,1.49696,1.49736,1.49663,1.49723,44800001.0
2008-01-22 18:12:00,1.49758,1.49794,1.4973,1.49775,45000000.0
2008-01-22 18:13:00,1.4981,1.49844,1.49802,1.49824,43400000.0
2008-01-22 18:14:00,1.49758,1.49894,1.49758,1.49882,29200000.0
2008-01-22 18:15:00,1.49851,1.49958,1.49849,1.49954,41400000.0
2008-01-22 18:16:00,1.4998,1.49983,1.49888,1.49888,38600000.0
2008-01-22 18:17:00,1.49904,1.49917,1.4987,1.49898,50700000.0
2008-01-22 18:18:00,1.49924,1.49945,1.49901,1.49919,38300000.0
2008-01-22 18:19:00,1.49956,1.49978,1.49956,1.49976,33000000.0
2008-01-22 18:20:00,1.49993,1.5,1.49868,1.49868,32800000.0
2008-01-22 18:21:00,1.49852,1.49876,1.49846,1.49857,50000000.0
2008-01-22 18:22:00,1.49881,1.49903,1.49867,1.49885,52200001.0
2008-01-22 18:23:00,1.49898,1.49918,1.49856,1.49856,41000000.0
2008-01-22 18:24:00,1.49845,1.49857,1.49819,1.49838,49300000.0
2008-01-22 18:25:00,1.49859,1.49884,1.49823,1.49875,54400000.0
2008-01-22 18:26:00,1.49873,1.49873,1.49804,1.49804,27400000.0
2008-01-22 18:27:00,1.49792,1.4981,1.49771,1.49803,33200000.0
2008-01-22 18:28:00,1.49773,1.4978,1.49742,1.49746,40000000.0
2008-01-22 18:29:00,1.49767,1.49767,1.49675,1.49709,42000001.0
2008-01-22 18:30:00,1.49717,1.4976,1.49705,1.49753,33900000.0
2008-01-22 18:31:00,1.49779,1.49805,1.49763,1.49797,37500000.0
2008-01-22 18:32:00,1.49837,1.49837,1.49778,1.49801,40200000.0
2008-01-22 18:33:00,1.49811,1.49865,1.49798,1.49841,45600000.0
2008-01-22 18:34:00,1.49874,1.49908,1.4984,1.49908,32400000.0
2008-01-22 18:35:00,1.49931,1.49933,1.49863,1.49885,51800000.0
2008-01-22 18:36:00,1.49871,1.49897,1.49871,1.49885,39400000.0
2008-01-22 18:37:00,1.49859,1.49867,1.4983,1.4983,23400000.0
2008-01-22 18:38:00,1.49827,1.49853,1.49762,1.49785,32800000.0
2008-01-22 18:39:00,1.49766,1.49809,1.49766,1.49809,24400000.0
2008-01-22 18:40:00,1.4977,1.49807,1.49759,1.49759,30600000.0
2008-01-22 18:41:00,1.49768,1.49789,1.49756,1.49769,36100000.0
2008-01-22 18:42:00,1.4978,1.4978,1.49748,1.49764,31400000.0
2008-01-22 18:43:00,1.49753,1.49775,1.49735,1.49738,40400000.0
2008-01-22 18:44:00,1.49736,1.49751,1.49723,1.49727,42200000.0
2008-01-22 18:45:00,1.49775,1.49794,1.49754,1.49754,28000000.0
2008-01-22 18:46:00,1.49788,1.49797,1.49751,1.49751,37800000.0
2008-01-22 18:47:00,1.49765,1.49781,1.49754,1.49771,20800000.0
2008-01-22 18:48:00,1.49772,1.49853,1.49772,1.4983,22000000.0
2008-01-22 18:49:00,1.4984,1.49863,1.49805,1.49819,29400000.0
2008-01-22 18:50:00,1.49816,1.49832,1.49789,1.49795,41600000.0
2008-01-22 18:51:00,1.49782,1.49846,1.4977,1.49846,36800000.0
2008-01-22 18:52:00,1.49836,1.49887,1.49836,1.49839,30200000.0
2008-01-22 18:53:00,1.49808,1.49818,1.49793,1.49794,26400000.0
2008-01-22 18:54:00,1.49789,1.49799,1.49743,1.49779,28200000.0
2008-01-22 18:55:00,1.49739,1.49749,1.49719,1.49743,24400000.0
2008-01-22 18:56:00,1.49682,1.49725,1.4964,1.4964,41500000.0
2008-01-22 18:57:00,1.49703,1.49758,1.49703,1.49758,24600000.0
2008-01-22 18:58:00,1.4978,1.49804,1.4976,1.49796,32000000.0
2008-01-22 18:59:00,1.49778,1.49778,1.49691,1.49711,39100000.0
2008-01-22 19:00:00,1.49687,1.49739,1.49687,1.49723,48500000.0
2008-01-22 19:01:00,1.49736,1.49736,1.49649,1.49725,48600000.0
2008-01-22 19:02:00,1.49742,1.49764,1.4971,1.4974,33600000.0
2008-01-22 19:03:00,1.49749,1.49768,1.49719,1.49768,43000000.0
2008-01-22 19:04:00,1.49798,1.49808,1.49754,1.49783,50600000.0
2008-01-22 19:05:00,1.4977,1.49778,1.49727,1.4974,26200000.0
2008-01-22 19:06:00,1.4974,1.4976,1.49716,1.4976,35200000.0
2008-01-22 19:07:00,1.49748,1.49757,1.49735,1.49749,41600000.0
2008-01-22 19:08:00,1.49698,1.49734,1.49676,1.49676,25600000.0
2008-01-22 19:09:00,1.49663,1.49675,1.49655,1.49669,32600000.0
2008-01-22 19:10:00,1.49693,1.49705,1.49676,1.49676,56100000.0
2008-01-22 19:11:00,1.49709,1.49729,1.49685,1.49715,51400000.0
2008-01-22 19:12:00,1.49703,1.49735,1.49703,1.49735,25800000.0
2008-01-22 19:13:00,1.49705,1.49705,1.4964,1.497,42600000.0
2008-01-22 19:14:00,1.49673,1.49735,1.49671,1.49684,49000001.0
2008-01-22 19:15:00,1.49669,1.49702,1.49652,1.49674,45300001.0
2008-01-22 19:16:00,1.49643,1.49688,1.49643,1.49668,38000000.0
2008-01-22 19:17:00,1.49694,1.49717,1.49664,1.49703,63800001.0
2008-01-22 19:18:00,1.49691,1.49703,1.4967,1.49701,52000001.0
2008-01-22 19:19:00,1.49692,1.49716,1.4967,1.49716,32800000.0
2008-01-22 19:20:00,1.49709,1.4974,1.49704,1.49735,32000000.0
2008-01-22 19:21:00,1.49714,1.49751,1.49714,1.49725,29400000.0
2008-01-22 19:22:00,1.4973,1.49777,1.49716,1.49765,95100000.0
2008-01-22 19:23:00,1.49745,1.49781,1.49732,1.49781,40000000.0
2008-01-22 19:24:00,1.49755,1.49766,1.49737,1.49755,52400000.0
2008-01-22 19:25:00,1.49727,1.49727,1.49684,1.49684,31700000.0
2008-01-22 19:26:00,1.49648,1.49673,1.49613,1.49652,34100000.0
2008-01-22 19:27:00,1.49647,1.49715,1.49619,1.49711,22800000.0
2008-01-22 19:28:00,1.4974,1.49755,1.49696,1.49725,35200000.0
2008-01-22 19:29:00,1.49711,1.49751,1.49701,1.49729,19000000.0
2008-01-22 19:30:00,1.4971,1.49752,1.49703,1.49747,51800000.0
2008-01-22 19:31:00,1.49766,1.49777,1.49755,1.49775,54900000.0
2008-01-22 19:32:00,1.49784,1.49844,1.49784,1.49832,47000000.0
2008-01-22 19:33:00,1.49845,1.49862,1.49796,1.49816,44800000.0
2008-01-22 19:34:00,1.49814,1.49837,1.49805,1.49808,27400000.0
2008-01-22 19:35:00,1.49837,1.49862,1.49818,1.49846,37700000.0
2008-01-22 19:36:00,1.49834,1.49872,1.49834,1.49852,30600000.0
2008-01-22 19:37:00,1.49854,1.49854,1.49795,1.49795,48400000.0
2008-01-22 19:38:00,1.49787,1.49827,1.49787,1.49806,24600000.0
2008-01-22 19:39:00,1.49842,1.49865,1.49813,1.49865,67700002.0
2008-01-22 19:40:00,1.49861,1.49861,1.49823,1.49853,63700001.0
2008-01-22 19:41:00,1.49853,1.49878,1.49842,1.49878,54000000.0
2008-01-22 19:42:00,1.49875,1.49908,1.49862,1.49908,37000000.0
2008-01-22 19:43:00,1.49893,1.49893,1.49803,1.49811,23900000.0
2008-01-22 19:44:00,1.49829,1.49842,1.498,1.49842,58400000.0
2008-01-22 19:45:00,1.49868,1.49876,1.4982,1.49829,44800000.0
2008-01-22 19:46:00,1.4983,1.4984,1.49768,1.49768,62400000.0
2008-01-22 19:47:00,1.49754,1.49819,1.49754,1.49797,37600000.0
2008-01-22 19:48:00,1.49808,1.49812,1.49762,1.49788,31600000.0
2008-01-22 19:49:00,1.49794,1.49848,1.49778,1.49848,46900000.0
2008-01-22 19:50:00,1.49856,1.49859,1.49823,1.49847,32400000.0
2008-01-22 19:51:00,1.49802,1.49828,1.49784,1.49805,58600000.0
2008-01-22 19:52:00,1.49827,1.49829,1.49792,1.49814,37600000.0
2008-01-22 19:53:00,1.49826,1.49834,1.4981,1.49813,55600000.0
2008-01-22 19:54:00,1.49805,1.49823,1.49797,1.49818,30100000.0
2008-01-22 19:55:00,1.49808,1.4984,1.49808,1.49834,15300000.0
2008-01-22 19:56:00,1.4982,1.4982,1.49735,1.49745,32000000.0
2008-01-22 19:57:00,1.49752,1.49763,1.49671,1.4969,49000000.0
2008-01-22 19:58:00,1.49677,1.49727,1.49663,1.49692,36200000.0
2008-01-22 19:59:00,1.49689,1.49768,1.49689,1.49729,45300000.0
2008-01-22 20:00:00,1.49694,1.49708,1.49626,1.49626,42200000.0
2008-01-22 20:01:00,1.49656,1.49678,1.49621,1.49621,57000000.0
2008-01-22 20:02:00,1.49624,1.49691,1.49614,1.49687,37600000.0
2008-01-22 20:03:00,1.49715,1.49748,1.49712,1.49733,27600000.0
2008-01-22 20:04:00,1.49736,1.49743,1.49697,1.49743,42000000.0
2008-01-22 20:05:00,1.49726,1.49729,1.49642,1.4966,30800000.0
2008-01-22 20:06:00,1.49665,1.49693,1.49641,1.49676,37800000.0
2008-01-22 20:07:00,1.4967,1.49786,1.4967,1.49775,25200000.0
2008-01-22 20:08:00,1.4977,1.4977,1.49718,1.49732,46000000.0
2008-01-22 20:09:00,1.49727,1.49727,1.49708,1.49714,25800000.0
2008-01-22 20:10:00,1.49678,1.49715,1.49678,1.49705,46800000.0
2008-01-22 20:11:00,1.49713,1.49731,1.49701,1.49703,49800000.0
2008-01-22 20:12:00,1.4972,1.49753,1.49704,1.49753,44900000.0
2008-01-22 20:13:00,1.49767,1.49767,1.49665,1.49675,38800000.0
2008-01-22 20:14:00,1.49655,1.49655,1.49581,1.49633,32800000.0
2008-01-22 20:15:00,1.49647,1.49647,1.49521,1.49603,38000000.0
2008-01-22 20:16:00,1.49666,1.49666,1.49637,1.49644,28600000.0
2008-01-22 20:17:00,1.49667,1.49701,1.49658,1.49674,49400000.0
2008-01-22 20:18:00,1.4969,1.49707,1.49684,1.4969,25400000.0
2008-01-22 20:19:00,1.4968,1.49693,1.49665,1.49686,44600000.0
2008-01-22 20:20:00,1.49673,1.49697,1.49658,1.49666,25400000.0
2008-01-22 20:21:00,1.49671,1.49671,1.49609,1.49627,28800000.0
2008-01-22 20:22:00,1.49654,1.49688,1.49642,1.49688,35400000.0
2008-01-22 20:23:00,1.49675,1.49692,1.49634,1.4964,48200000.0
2008-01-22 20:24:00,1.49651,1.49651,1.49625,1.49625,37400000.0
2008-01-22 20:25:00,1.49663,1.49666,1.49628,1.4965,53000001.0
2008-01-22 20:26:00,1.4963,1.49657,1.4962,1.49644,56000000.0
2008-01-22 20:27:00,1.49639,1.49648,1.49585,1.49605,54500000.0
2008-01-22 20:28:00,1.49605,1.49632,1.49593,1.49593,36600000.0
2008-01-22 20:29:00,1.49574,1.49575,1.4948,1.49507,45800000.0
2008-01-22 20:30:00,1.49469,1.49504,1.4945,1.49504,38400000.0
2008-01-22 20:31:00,1.49497,1.49509,1.49438,1.49479,36400000.0
2008-01-22 20:32:00,1.49477,1.49484,1.49425,1.49481,29200000.0
2008-01-22 20:33:00,1.49502,1.49502,1.49468,1.49468,31800000.0
2008-01-22 20:34:00,1.49453,1.49483,1.49448,1.49448,44200000.0
2008-01-22 20:35:00,1.49429,1.4945,1.49419,1.49419,33400000.0
2008-01-22 20:36:00,1.49407,1.49413,1.4937,1.49392,36800000.0
2008-01-22 20:37:00,1.4941,1.49422,1.49392,1.49419,37200000.0
2008-01-22 20:38:00,1.49415,1.49415,1.49385,1.49395,54000001.0
2008-01-22 20:39:00,1.49384,1.49404,1.49372,1.49387,40800000.0
2008-01-22 20:40:00,1.494,1.49409,1.49376,1.49385,32000000.0
2008-01-22 20:41:00,1.49398,1.49415,1.49379,1.49406,51000000.0
2008-01-22 20:42:00,1.49396,1.49408,1.49367,1.4938,47400000.0
2008-01-22 20:43:00,1.49371,1.49378,1.49336,1.49336,37700000.0
2008-01-22 20:44:00,1.49368,1.49368,1.49259,1.49278,34700000.0
2008-01-22 20:45:00,1.49242,1.49242,1.49142,1.49149,42400000.0
2008-01-22 20:46:00,1.49142,1.49184,1.49142,1.49184,42200000.0
2008-01-22 20:47:00,1.49169,1.49195,1.49127,1.49166,29000000.0
2008-01-22 20:48:00,1.49172,1.49216,1.49152,1.4921,62900000.0
2008-01-22 20:49:00,1.49225,1.49248,1.49225,1.49241,44200000.0
2008-01-22 20:50:00,1.4924,1.49266,1.49218,1.49218,34800000.0
2008-01-22 20:51:00,1.49208,1.49246,1.49194,1.49208,29800000.0
2008-01-22 20:52:00,1.49204,1.49247,1.49185,1.49207,83899998.0
2008-01-22 20:53:00,1.49178,1.492,1.49178,1.49178,28800000.0
2008-01-22 20:54:00,1.49163,1.49242,1.49163,1.49242,32000000.0
2008-01-22 20:55:00,1.49236,1.49244,1.49213,1.49233,28400000.0
2008-01-22 20:56:00,1.49231,1.49285,1.49231,1.49285,50700000.0
2008-01-22 20:57:00,1.49299,1.49318,1.49266,1.49306,51600000.0
2008-01-22 20:58:00,1.49318,1.49381,1.49299,1.49381,44999999.0
2008-01-22 20:59:00,1.49414,1.4945,1.4941,1.49423,49000000.0
2008-01-22 21:00:00,1.49409,1.49415,1.49355,1.49406,27800000.0
2008-01-22 21:01:00,1.49452,1.49452,1.49403,1.49403,23600000.0
2008-01-22 21:02:00,1.49467,1.49487,1.49424,1.49476,48000000.0
2008-01-22 21:03:00,1.49444,1.49444,1.49407,1.4942,33800000.0
2008-01-22 21:04:00,1.49426,1.49426,1.49384,1.494,37800000.0
2008-01-22 21:05:00,1.49382,1.49382,1.49346,1.49355,61200000.0
2008-01-22 21:06:00,1.49375,1.49375,1.49337,1.4934,41000000.0
2008-01-22 21:07:00,1.49353,1.49381,1.49345,1.49364,34900000.0
2008-01-22 21:08:00,1.49345,1.49348,1.49319,1.49348,33000000.0
2008-01-22 21:09:00,1.49334,1.49367,1.49331,1.49351,34100000.0
2008-01-22 21:10:00,1.49314,1.49326,1.49276,1.49285,33600000.0
2008-01-22 21:11:00,1.493,1.49374,1.493,1.49339,47500000.0
2008-01-22 21:12:00,1.49339,1.49347,1.4932,1.49334,38200000.0
2008-01-22 21:13:00,1.49329,1.49359,1.49329,1.4935,53000000.0
2008-01-22 21:14:00,1.49352,1.49394,1.49348,1.49374,32000000.0
2008-01-22 21:15:00,1.49377,1.49383,1.49367,1.49379,40400000.0
2008-01-22 21:16:00,1.49389,1.49436,1.4936,1.49425,43600000.0
2008-01-22 21:17:00,1.49432,1.49432,1.49346,1.49346,35200000.0
2008-01-22 21:18:00,1.49389,1.49389,1.49316,1.49368,25800000.0
2008-01-22 21:19:00,1.49377,1.49403,1.49377,1.4938,87700000.0
2008-01-22 21:20:00,1.49383,1.49388,1.49328,1.49338,52000000.0
2008-01-22 21:21:00,1.49336,1.49368,1.49332,1.49346,32400000.0
2008-01-22 21:22:00,1.49309,1.49361,1.49309,1.49335,23500000.0
2008-01-22 21:23:00,1.49345,1.49373,1.49326,1.49326,31200000.0
2008-01-22 21:24:00,1.49348,1.49369,1.49325,1.4933,53300000.0
2008-01-22 21:25:00,1.49334,1.49364,1.4932,1.49345,35000000.0
2008-01-22 21:26:00,1.49351,1.49359,1.49334,1.49334,33200000.0
2008-01-22 21:27:00,1.49345,1.49357,1.49333,1.49347,35400000.0
2008-01-22 21:28:00,1.49343,1.49359,1.49343,1.49359,44800001.0
2008-01-22 21:29:00,1.49374,1.49381,1.49346,1.49346,37600000.0
2008-01-22 21:30:00,1.49337,1.49352,1.49333,1.49344,32800000.0
2008-01-22 21:31:00,1.49347,1.49364,1.49342,1.49358,40000000.0
2008-01-22 21:32:00,1.49362,1.49367,1.49342,1.4935,53800001.0
2008-01-22 21:33:00,1.49349,1.49378,1.49348,1.49362,26200000.0
2008-01-22 21:34:00,1.49374,1.49381,1.49351,1.49359,34000000.0
2008-01-22 21:35:00,1.49348,1.49403,1.49317,1.49403,24600000.0
2008-01-22 21:36:00,1.49429,1.49452,1.49406,1.49433,26700000.0
2008-01-22 21:37:00,1.49477,1.49518,1.4947,1.49518,78600000.0
2008-01-22 21:38:00,1.49517,1.49526,1.49478,1.49526,42200000.0
2008-01-22 21:39:00,1.49497,1.49505,1.49454,1.49456,30200000.0
2008-01-22 21:40:00,1.49423,1.49448,1.49409,1.49448,22200000.0
2008-01-22 21:41:00,1.49445,1.49483,1.49445,1.4947,43500000.0
2008-01-22 21:42:00,1.49488,1.49614,1.49488,1.49582,19000000.0
2008-01-22 21:43:00,1.49584,1.49584,1.49547,1.49567,14600000.0
2008-01-22 21:44:00,1.49561,1.49568,1.4953,1.49554,22200000.0
2008-01-22 21:45:00,1.49577,1.49582,1.49548,1.49581,22200000.0
2008-01-22 21:46:00,1.49582,1.49594,1.49548,1.49549,36800000.0
2008-01-22 21:47:00,1.49557,1.49606,1.49557,1.49591,37200000.0
2008-01-22 21:48:00,1.49629,1.49693,1.49629,1.49642,52400000.0
2008-01-22 21:49:00,1.49659,1.4968,1.49647,1.49677,25600000.0
2008-01-22 21:50:00,1.49679,1.49698,1.49671,1.49685,31600000.0
2008-01-22 21:51:00,1.49697,1.49712,1.49674,1.49685,40200000.0
2008-01-22 21:52:00,1.49683,1.49697,1.49679,1.49697,32800000.0
2008-01-22 21:53:00,1.497,1.49707,1.49683,1.49683,26400000.0
2008-01-22 21:54:00,1.49701,1.49827,1.49686,1.49827,47200000.0
2008-01-22 21:55:00,1.49827,1.49888,1.49816,1.4985,52300000.0
2008-01-22 21:56:00,1.49834,1.49869,1.49826,1.49864,39200000.0
2008-01-22 21:57:00,1.49875,1.49875,1.4982,1.49853,26400000.0
2008-01-22 21:58:00,1.49892,1.49892,1.49861,1.49861,22800000.0
2008-01-22 21:59:00,1.49866,1.49948,1.49866,1.49934,31200000.0
2008-01-22 22:00:00,1.49941,1.49979,1.49941,1.49944,43400000.0
2008-01-22 22:01:00,1.49926,1.49969,1.49926,1.49953,38800000.0
2008-01-22 22:02:00,1.49953,1.5002,1.49953,1.50001,33000000.0
2008-01-22 22:03:00,1.50024,1.50049,1.50002,1.50049,38600001.0
2008-01-22 22:04:00,1.50037,1.50047,1.50008,1.50039,31000000.0
2008-01-22 22:05:00,1.50046,1.50046,1.49983,1.50001,26400000.0
2008-01-22 22:06:00,1.50021,1.50099,1.50021,1.50053,53800000.0
2008-01-22 22:07:00,1.50077,1.50102,1.50073,1.50083,45900000.0
2008-01-22 22:08:00,1.50062,1.50102,1.50062,1.50102,32000000.0
2008-01-22 22:09:00,1.50097,1.50125,1.50063,1.50101,37800000.0
2008-01-22 22:10:00,1.50117,1.50145,1.50115,1.50145,55400000.0
2008-01-22 22:11:00,1.50144,1.5015,1.50117,1.50117,35800000.0
2008-01-22 22:12:00,1.50144,1.50179,1.50118,1.50179,40600000.0
2008-01-22 22:13:00,1.50188,1.50205,1.50188,1.50197,41400000.0
2008-01-22 22:14:00,1.5018,1.50209,1.50178,1.50178,31200000.0
2008-01-22 22:15:00,1.50174,1.50229,1.50161,1.50169,50400000.0
2008-01-22 22:16:00,1.50188,1.50235,1.50185,1.50219,39600000.0
2008-01-22 22:17:00,1.50256,1.5026,1.50227,1.50244,33000000.0
2008-01-22 22:18:00,1.50258,1.50304,1.50258,1.50289,63400001.0
2008-01-22 22:19:00,1.50288,1.50288,1.5026,1.5026,30400000.0
2008-01-22 22:20:00,1.50248,1.50251,1.50216,1.50231,31500000.0
2008-01-22 22:21:00,1.50217,1.50244,1.50198,1.50226,36400000.0
2008-01-22 22:22:00,1.50228,1.50228,1.50182,1.50196,41800000.0
2008-01-22 22:23:00,1.5019,1.5024,1.5019,1.50207,28800000.0
2008-01-22 22:24:00,1.50226,1.50286,1.50211,1.50286,26000000.0
2008-01-22 22:25:00,1.50258,1.50293,1.50252,1.50279,21200000.0
2008-01-22 22:26:00,1.50269,1.50296,1.50269,1.50296,20600000.0
2008-01-22 22:27:00,1.50278,1.5035,1.50274,1.5035,35200000.0
2008-01-22 22:28:00,1.50332,1.5036,1.50307,1.50311,44400000.0
2008-01-22 22:29:00,1.5035,1.50444,1.5035,1.50444,22400000.0
2008-01-22 22:30:00,1.5042,1.50456,1.50372,1.50372,40900000.0
2008-01-22 22:31:00,1.50263,1.50282,1.50246,1.50263,37700000.0
2008-01-22 22:32:00,1.50204,1.5022,1.50148,1.50177,41600000.0
2008-01-22 22:33:00,1.50163,1.50203,1.50163,1.50182,54600000.0
2008-01-22 22:34:00,1.50196,1.5023,1.50178,1.50215,62500000.0
2008-01-22 22:35:00,1.50238,1.50282,1.50235,1.50259,38000000.0
2008-01-22 22:36:00,1.5025,1.50261,1.50159,1.50197,43700000.0
2008-01-22 22:37:00,1.50192,1.50213,1.50158,1.50175,39800000.0
2008-01-22 22:38:00,1.50149,1.50193,1.50149,1.50184,30400000.0
2008-01-22 22:39:00,1.50152,1.50152,1.50096,1.50142,25600000.0
2008-01-22 22:40:00,1.50156,1.50181,1.50138,1.50145,42200000.0
2008-01-22 22:41:00,1.50179,1.50201,1.50176,1.50183,35300000.0
2008-01-22 22:42:00,1.502,1.50261,1.502,1.50247,25600000.0
2008-01-22 22:43:00,1.50265,1.50281,1.50261,1.50268,30200000.0
2008-01-22 22:44:00,1.50241,1.50245,1.50222,1.50233,34400000.0
2008-01-22 22:45:00,1.50215,1.50225,1.50199,1.50225,36400000.0
2008-01-22 22:46:00,1.50211,1.50235,1.50207,1.50225,25800000.0
2008-01-22 22:47:00,1.50217,1.50222,1.50198,1.50198,21800000.0
2008-01-22 22:48:00,1.50173,1.50215,1.50173,1.50211,33100000.0
2008-01-22 22:49:00,1.50214,1.50232,1.50186,1.5021,42400000.0
2008-01-22 22:50:00,1.50202,1.5024,1.50202,1.50239,52600000.0
2008-01-22 22:51:00,1.50204,1.50237,1.50198,1.50227,34400000.0
2008-01-22 22:52:00,1.50222,1.50223,1.50182,1.50223,27000000.0
2008-01-22 22:53:00,1.50223,1.5023,1.502,1.50219,36900000.0
2008-01-22 22:54:00,1.50229,1.50241,1.50197,1.50199,44800000.0
2008-01-22 22:55:00,1.50208,1.50208,1.50163,1.502,26600000.0
2008-01-22 22:56:00,1.50246,1.50246,1.50228,1.50234,23400000.0
2008-01-22 22:57:00,1.50235,1.50239,1.50193,1.50193,50900000.0
2008-01-22 22:58:00,1.50217,1.50231,1.50214,1.50215,26900000.0
2008-01-22 22:59:00,1.50226,1.50232,1.50202,1.50232,61200000.0
2008-01-22 23:00:00,1.50245,1.50324,1.50245,1.50255,41000000.0
2008-01-22 23:01:00,1.50256,1.50282,1.5025,1.5025,27000000.0
2008-01-22 23:02:00,1.50227,1.5026,1.50227,1.50257,49800000.0
2008-01-22 23:03:00,1.50281,1.50281,1.50259,1.50259,59900000.0
2008-01-22 23:04:00,1.50266,1.50273,1.5025,1.50273,32000000.0
2008-01-22 23:05:00,1.50255,1.50356,1.50255,1.50356,35200000.0
2008-01-22 23:06:00,1.50334,1.50385,1.50334,1.50385,51500000.0
2008-01-22 23:07:00,1.50361,1.50389,1.50344,1.50366,17600000.0
2008-01-22 23:08:00,1.50386,1.50386,1.50308,1.50312,41900000.0
2008-01-22 23:09:00,1.50315,1.50426,1.50315,1.50409,38000000.0
2008-01-22 23:10:00,1.50388,1.50428,1.50359,1.50359,44600000.0
2008-01-22 23:11:00,1.5036,1.5036,1.50305,1.5033,38300000.0
2008-01-22 23:12:00,1.50361,1.5038,1.50337,1.5034,27800000.0
2008-01-22 23:13:00,1.50288,1.50383,1.50288,1.50359,39800000.0
2008-01-22 23:14:00,1.50367,1.50367,1.50342,1.50362,32800000.0
2008-01-22 23:15:00,1.50353,1.50368,1.50295,1.50347,56200000.0
2008-01-22 23:16:00,1.50333,1.50353,1.50299,1.50299,30800000.0
2008-01-22 23:17:00,1.50281,1.50298,1.5026,1.50288,29800000.0
2008-01-22 23:18:00,1.50318,1.50351,1.50289,1.50348,25200000.0
2008-01-22 23:19:00,1.50351,1.50412,1.50351,1.50398,72300000.0
2008-01-22 23:20:00,1.50425,1.5044,1.50366,1.5042,35000000.0
2008-01-22 23:21:00,1.50456,1.50456,1.5036,1.5036,44700000.0
2008-01-22 23:22:00,1.50367,1.50397,1.50358,1.50397,43200001.0
2008-01-22 23:23:00,1.50415,1.5046,1.50415,1.5046,29000000.0
2008-01-22 23:24:00,1.50458,1.50458,1.50364,1.50364,42000000.0
2008-01-22 23:25:00,1.50373,1.50402,1.5037,1.50402,41600000.0
2008-01-22 23:26:00,1.50415,1.50423,1.50395,1.50423,31400000.0
2008-01-22 23:27:00,1.50393,1.5045,1.50385,1.50438,36000000.0
2008-01-22 23:28:00,1.5043,1.50435,1.50383,1.50383,37400000.0
2008-01-22 23:29:00,1.50405,1.50439,1.504,1.50429,48000000.0
2008-01-22 23:30:00,1.5044,1.50506,1.5042,1.50478,54000000.0
2008-01-22 23:31:00,1.50488,1.50504,1.50471,1.50504,34100000.0
2008-01-22 23:32:00,1.50478,1.5051,1.50469,1.50495,45300000.0
2008-01-22 23:33:00,1.50484,1.50502,1.50484,1.50497,47200000.0
2008-01-22 23:34:00,1.50468,1.50508,1.50455,1.50508,36000000.0
2008-01-22 23:35:00,1.50529,1.50547,1.50525,1.50537,40900000.0
2008-01-22 23:36:00,1.50566,1.50569,1.50549,1.50549,32800000.0
2008-01-22 23:37:00,1.50528,1.5055,1.50519,1.5054,32800000.0
2008-01-22 23:38:00,1.50532,1.50548,1.50529,1.50545,42700001.0
2008-01-22 23:39:00,1.5053,1.50536,1.50518,1.50532,53800000.0
2008-01-22 23:40:00,1.50505,1.50532,1.50505,1.50513,28000000.0
2008-01-22 23:41:00,1.50491,1.50491,1.5044,1.5044,39200001.0
2008-01-22 23:42:00,1.50465,1.50465,1.5039,1.5039,32700000.0
2008-01-22 23:43:00,1.50398,1.50418,1.50376,1.50407,20800000.0
2008-01-22 23:44:00,1.50418,1.50429,1.5038,1.50399,38300000.0
2008-01-22 23:45:00,1.50397,1.50422,1.50391,1.50404,40000000.0
2008-01-22 23:46:00,1.50465,1.50484,1.50408,1.50484,34000000.0
2008-01-22 23:47:00,1.50494,1.50504,1.50473,1.50501,64500000.0
2008-01-22 23:48:00,1.50517,1.50517,1.50479,1.50502,41000000.0
2008-01-22 23:49:00,1.50496,1.505,1.50468,1.50468,48400000.0
2008-01-22 23:50:00,1.5049,1.5049,1.50435,1.50452,50900001.0
2008-01-22 23:51:00,1.50478,1.50492,1.50452,1.50492,53900000.0
2008-01-22 23:52:00,1.50495,1.50504,1.50459,1.50501,40200000.0
2008-01-22 23:53:00,1.50513,1.50513,1.50461,1.50513,23200000.0
2008-01-22 23:54:00,1.50527,1.50539,1.50471,1.50471,23400000.0
2008-01-22 23:55:00,1.50503,1.50522,1.50491,1.50492,40700000.0
2008-01-22 23:56:00,1.50525,1.50542,1.50495,1.5051,30300000.0
2008-01-22 23:57:00,1.50488,1.50499,1.50469,1.50481,42200000.0
2008-01-22 23:58:00,1.50469,1.50515,1.50448,1.50514,39000000.0
2008-01-22 23:59:00,1.50528,1.50531,1.50488,1.50517,37000000.0
2008-01-23 00:00:00,1.50522,1.50564,1.50508,1.50521,50500000.0
2008-01-23 00:01:00,1.50504,1.50538,1.50504,1.50534,56900000.0
2008-01-23 00:02:00,1.50535,1.50535,1.50482,1.50529,54400000.0
2008-01-23 00:03:00,1.5053,1.50554,1.5053,1.50546,40600000.0
2008-01-23 00:04:00,1.50534,1.50538,1.50495,1.50527,36400000.0
2008-01-23 00:05:00,1.50543,1.50567,1.5051,1.50567,26600000.0
2008-01-23 00:06:00,1.50576,1.50618,1.50576,1.50618,25500000.0
2008-01-23 00:07:00,1.50609,1.50617,1.50518,1.50527,20800000.0
2008-01-23 00:08:00,1.50578,1.50595,1.50563,1.50576,51800000.0
2008-01-23 00:09:00,1.50551,1.50574,1.50515,1.50515,56700000.0
2008-01-23 00:10:00,1.50521,1.50532,1.50506,1.50507,50600000.0
2008-01-23 00:11:00,1.50519,1.50536,1.50506,1.50506,38800000.0
2008-01-23 00:12:00,1.50538,1.50547,1.50512,1.50513,33000000.0
2008-01-23 00:13:00,1.5053,1.50532,1.50484,1.50523,26800000.0
2008-01-23 00:14:00,1.50501,1.50542,1.50497,1.50542,30200000.0
2008-01-23 00:15:00,1.50541,1.5057,1.50541,1.5056,29600000.0
2008-01-23 00:16:00,1.50586,1.50701,1.5054,1.50701,46200001.0
2008-01-23 00:17:00,1.50742,1.50742,1.50627,1.50637,34900000.0
2008-01-23 00:18:00,1.50603,1.5061,1.50554,1.50554,48300000.0
2008-01-23 00:19:00,1.50564,1.50573,1.5055,1.5055,33000000.0
2008-01-23 00:20:00,1.50554,1.50554,1.50472,1.50509,43600000.0
2008-01-23 00:21:00,1.50492,1.5052,1.50469,1.50497,47800000.0
2008-01-23 00:22:00,1.50486,1.50492,1.50463,1.50463,22800000.0
2008-01-23 00:23:00,1.50472,1.50492,1.50405,1.50462,56600000.0
2008-01-23 00:24:00,1.5049,1.5049,1.50427,1.50451,46400001.0
2008-01-23 00:25:00,1.50433,1.50446,1.50415,1.50429,44800000.0
2008-01-23 00:26:00,1.50445,1.50478,1.50443,1.50469,25400000.0
2008-01-23 00:27:00,1.50479,1.50493,1.50479,1.50493,36600000.0
2008-01-23 00:28:00,1.50506,1.50639,1.50506,1.50638,53700000.0
2008-01-23 00:29:00,1.50648,1.50681,1.50619,1.5064,45400000.0
2008-01-23 00:30:00,1.50628,1.50659,1.50543,1.50575,67400000.0
2008-01-23 00:31:00,1.50589,1.50616,1.50586,1.50609,33000000.0
2008-01-23 00:32:00,1.50596,1.50596,1.50505,1.50515,26000000.0
2008-01-23 00:33:00,1.50561,1.50561,1.50536,1.50536,26200000.0
2008-01-23 00:34:00,1.50533,1.50534,1.50497,1.50518,35400000.0
2008-01-23 00:35:00,1.50554,1.50595,1.50521,1.50595,44200001.0
2008-01-23 00:36:00,1.50584,1.50594,1.50566,1.50581,33800000.0
2008-01-23 00:37:00,1.50578,1.50635,1.50568,1.50635,30200000.0
2008-01-23 00:38:00,1.5065,1.50706,1.5065,1.5069,26800000.0
2008-01-23 00:39:00,1.5072,1.50736,1.50667,1.50705,37200000.0
2008-01-23 00:40:00,1.50679,1.50695,1.50666,1.50687,27000000.0
2008-01-23 00:41:00,1.50697,1.50731,1.50696,1.5071,19700000.0
2008-01-23 00:42:00,1.50705,1.50725,1.50697,1.50721,29600000.0
2008-01-23 00:43:00,1.50709,1.50738,1.50657,1.50703,35600000.0
2008-01-23 00:44:00,1.50712,1.50745,1.50699,1.50738,50300000.0
2008-01-23 00:45:00,1.50741,1.50741,1.50716,1.50722,26800000.0
2008-01-23 00:46:00,1.50715,1.50715,1.50644,1.50671,22200000.0
2008-01-23 00:47:00,1.50675,1.50689,1.50654,1.50667,42400000.0
2008-01-23 00:48:00,1.50638,1.50685,1.50638,1.50658,41500000.0
2008-01-23 00:49:00,1.50629,1.50653,1.50607,1.50626,49300000.0
2008-01-23 00:50:00,1.5061,1.5065,1.50608,1.5065,30800000.0
2008-01-23 00:51:00,1.50627,1.5063,1.50602,1.50625,49800000.0
2008-01-23 00:52:00,1.50621,1.50651,1.50619,1.50651,27800000.0
2008-01-23 00:53:00,1.50663,1.50712,1.50648,1.50686,41200000.0
2008-01-23 00:54:00,1.50668,1.50712,1.50668,1.50697,33200000.0
2008-01-23 00:55:00,1.50647,1.50693,1.50647,1.50693,33000000.0
2008-01-23 00:56:00,1.50678,1.50686,1.50633,1.5064,39200000.0
2008-01-23 00:57:00,1.50642,1.5065,1.50582,1.50582,35200000.0
2008-01-23 00:58:00,1.50637,1.50713,1.50637,1.50687,33200000.0
2008-01-23 00:59:00,1.50712,1.50722,1.5071,1.5071,38700000.0
2008-01-23 01:00:00,1.50683,1.50683,1.50628,1.50657,39800000.0
2008-01-23 01:01:00,1.50659,1.50682,1.50657,1.50672,30600000.0
2008-01-23 01:02:00,1.50652,1.50659,1.50574,1.50574,41800000.0
2008-01-23 01:03:00,1.50602,1.50612,1.50565,1.5057,37400000.0
2008-01-23 01:04:00,1.50558,1.50572,1.50551,1.50563,29000000.0
2008-01-23 01:05:00,1.5058,1.506,1.50566,1.506,44400000.0
2008-01-23 01:06:00,1.50613,1.50613,1.50586,1.50605,43900000.0
2008-01-23 01:07:00,1.50594,1.50597,1.50544,1.50544,37400000.0
2008-01-23 01:08:00,1.50555,1.50555,1.50496,1.50496,23200000.0
2008-01-23 01:09:00,1.50531,1.50535,1.50516,1.50516,34000000.0
2008-01-23 01:10:00,1.5051,1.50552,1.50501,1.50552,32800000.0
2008-01-23 01:11:00,1.50562,1.50567,1.50562,1.50563,32400000.0
2008-01-23 01:12:00,1.50538,1.50549,1.50506,1.50526,28400000.0
2008-01-23 01:13:00,1.50541,1.50541,1.50504,1.50525,47500000.0
2008-01-23 01:14:00,1.50494,1.50508,1.50487,1.505,20800000.0
2008-01-23 01:15:00,1.50491,1.50511,1.50457,1.50506,24400000.0
2008-01-23 01:16:00,1.50494,1.50508,1.50479,1.50503,46900000.0
2008-01-23 01:17:00,1.50518,1.50518,1.50489,1.50513,33600000.0
2008-01-23 01:18:00,1.50496,1.50496,1.5045,1.50488,32600000.0
2008-01-23 01:19:00,1.50466,1.50484,1.50447,1.50448,32700000.0
2008-01-23 01:20:00,1.50447,1.50472,1.50397,1.50468,41200000.0
2008-01-23 01:21:00,1.50435,1.50467,1.50435,1.5046,36600000.0
2008-01-23 01:22:00,1.50458,1.50469,1.50429,1.50463,51400001.0
2008-01-23 01:23:00,1.50459,1.50459,1.5042,1.5042,35800000.0
2008-01-23 01:24:00,1.50454,1.50474,1.50452,1.50474,28000000.0
2008-01-23 01:25:00,1.5045,1.50451,1.50386,1.5044,115300000.0
2008-01-23 01:26:00,1.50435,1.50437,1.50352,1.50397,47200000.0
2008-01-23 01:27:00,1.50411,1.50418,1.50394,1.50411,25200000.0
2008-01-23 01:28:00,1.50406,1.50411,1.5037,1.50403,29000000.0
2008-01-23 01:29:00,1.50394,1.50408,1.50382,1.50408,25800000.0
2008-01-23 01:30:00,1.50415,1.50415,1.50356,1.50391,39600000.0
2008-01-23 01:31:00,1.50386,1.5041,1.50376,1.504,26800000.0
2008-01-23 01:32:00,1.50398,1.50422,1.50382,1.50418,27900000.0
2008-01-23 01:33:00,1.50415,1.50442,1.50415,1.50442,27000000.0
2008-01-23 01:34:00,1.5043,1.50431,1.50381,1.50411,23600000.0
2008-01-23 01:35:00,1.50408,1.5042,1.50381,1.50381,29800000.0
2008-01-23 01:36:00,1.50403,1.50418,1.504,1.50414,36300000.0
2008-01-23 01:37:00,1.50437,1.5044,1.50406,1.50438,45000000.0
2008-01-23 01:38:00,1.50457,1.50481,1.50457,1.50462,34400000.0
2008-01-23 01:39:00,1.50499,1.50499,1.50471,1.50498,53600000.0
2008-01-23 01:40:00,1.50481,1.50498,1.50463,1.50482,31900000.0
2008-01-23 01:41:00,1.50483,1.50582,1.5048,1.5058,47200000.0
2008-01-23 01:42:00,1.50585,1.50585,1.50519,1.50541,40200000.0
2008-01-23 01:43:00,1.50553,1.50565,1.50536,1.50564,31600000.0
2008-01-23 01:44:00,1.50572,1.50572,1.50494,1.50515,26500000.0
2008-01-23 01:45:00,1.50515,1.50532,1.50508,1.50521,38000000.0
2008-01-23 01:46:00,1.50491,1.50508,1.50483,1.5049,37600001.0
2008-01-23 01:47:00,1.50469,1.50486,1.50413,1.50415,43900000.0
2008-01-23 01:48:00,1.5043,1.50453,1.50409,1.50409,28400000.0
2008-01-23 01:49:00,1.50434,1.50436,1.50372,1.50407,24800000.0
2008-01-23 01:50:00,1.50367,1.50398,1.50314,1.50393,35400000.0
2008-01-23 01:51:00,1.50428,1.50521,1.50428,1.50517,43300000.0
2008-01-23 01:52:00,1.50579,1.50615,1.50536,1.50583,44600000.0
2008-01-23 01:53:00,1.50648,1.50703,1.50632,1.50699,44000000.0
2008-01-23 01:54:00,1.50656,1.50693,1.50656,1.50668,56500000.0
2008-01-23 01:55:00,1.50628,1.50675,1.50567,1.50567,30400000.0
2008-01-23 01:56:00,1.50535,1.50535,1.50447,1.50449,50100000.0
2008-01-23 01:57:00,1.50424,1.505,1.50417,1.50492,27600000.0
2008-01-23 01:58:00,1.50481,1.50486,1.50439,1.50439,25600000.0
2008-01-23 01:59:00,1.50452,1.50452,1.50407,1.5043,41800000.0
2008-01-23 02:00:00,1.5038,1.50393,1.50347,1.50375,49600000.0
2008-01-23 02:01:00,1.50372,1.50372,1.50316,1.50335,42800000.0
2008-01-23 02:02:00,1.50332,1.50384,1.50332,1.50366,87400000.0
2008-01-23 02:03:00,1.50367,1.50378,1.50347,1.50363,104000000.0
2008-01-23 02:04:00,1.50362,1.50371,1.50345,1.50359,66200000.0
2008-01-23 02:05:00,1.50363,1.50366,1.50342,1.50362,66200000.0
2008-01-23 02:06:00,1.50371,1.50429,1.50366,1.50429,110700000.0
2008-01-23 02:07:00,1.50415,1.50415,1.50349,1.50356,167500000.0
2008-01-23 02:08:00,1.50356,1.50385,1.50343,1.50366,56600000.0
2008-01-23 02:09:00,1.50351,1.50351,1.50274,1.50303,165100000.0
2008-01-23 02:10:00,1.50287,1.50334,1.50281,1.50294,124600000.0
2008-01-23 02:11:00,1.50287,1.50299,1.50272,1.50299,44200000.0
2008-01-23 02:12:00,1.503,1.503,1.50272,1.50296,68200000.0
2008-01-23 02:13:00,1.50289,1.50291,1.50279,1.50284,45200000.0
2008-01-23 02:14:00,1.50261,1.50264,1.50208,1.50247,136800001.0
2008-01-23 02:15:00,1.50258,1.50259,1.50209,1.50211,255600000.0
2008-01-23 02:16:00,1.50195,1.50195,1.50088,1.50088,165200000.0
2008-01-23 02:17:00,1.50106,1.50191,1.50094,1.50163,176500000.0
2008-01-23 02:18:00,1.50188,1.50265,1.50188,1.50229,24000000.0
2008-01-23 02:19:00,1.50212,1.50222,1.50178,1.50189,40700000.0
2008-01-23 02:20:00,1.50193,1.50193,1.50153,1.50154,22100000.0
2008-01-23 02:21:00,1.5015,1.50153,1.5011,1.50122,65200000.0
2008-01-23 02:22:00,1.50077,1.50092,1.50074,1.50084,23400000.0
2008-01-23 02:23:00,1.50117,1.50153,1.50117,1.50139,42200000.0
2008-01-23 02:24:00,1.50162,1.5021,1.50162,1.50205,51600001.0
2008-01-23 02:25:00,1.50202,1.50223,1.50161,1.50161,80200000.0
2008-01-23 02:26:00,1.50136,1.5019,1.50136,1.50174,60300000.0
2008-01-23 02:27:00,1.50172,1.50214,1.50172,1.50208,60700000.0
2008-01-23 02:28:00,1.50184,1.50235,1.5018,1.50201,40400000.0
2008-01-23 02:29:00,1.50213,1.50236,1.50182,1.50236,49400000.0
2008-01-23 02:30:00,1.5024,1.50257,1.50213,1.50213,35800000.0
2008-01-23 02:31:00,1.50213,1.50243,1.5017,1.5017,47600000.0
2008-01-23 02:32:00,1.50199,1.50275,1.50199,1.50248,122400000.0
2008-01-23 02:33:00,1.50228,1.50268,1.50225,1.50228,211400000.0
2008-01-23 02:34:00,1.50224,1.50247,1.50167,1.50242,91600000.0
2008-01-23 02:35:00,1.50265,1.50265,1.50202,1.50228,79200000.0
2008-01-23 02:36:00,1.50261,1.50261,1.50159,1.50245,139200000.0
2008-01-23 02:37:00,1.50231,1.50247,1.50214,1.50236,88400000.0
2008-01-23 02:38:00,1.50242,1.50266,1.50242,1.50259,37100000.0
2008-01-23 02:39:00,1.5026,1.50269,1.50257,1.50263,44600000.0
2008-01-23 02:40:00,1.50265,1.50274,1.50255,1.50258,65200000.0
2008-01-23 02:41:00,1.50243,1.50282,1.50243,1.50258,21200000.0
2008-01-23 02:42:00,1.50255,1.50264,1.50245,1.50249,43400000.0
2008-01-23 02:43:00,1.50241,1.50256,1.50233,1.50256,36200000.0
2008-01-23 02:44:00,1.5025,1.50262,1.50207,1.50219,96400000.0
2008-01-23 02:45:00,1.50194,1.50224,1.5018,1.50224,51800000.0
2008-01-23 02:46:00,1.5023,1.50233,1.50191,1.50223,178300000.0
2008-01-23 02:47:00,1.50233,1.50291,1.50223,1.50272,186900000.0
2008-01-23 02:48:00,1.50271,1.50286,1.50232,1.50273,83200000.0
2008-01-23 02:49:00,1.50273,1.50291,1.5024,1.50256,76800000.0
2008-01-23 02:50:00,1.50283,1.50296,1.50248,1.50293,92800000.0
2008-01-23 02:51:00,1.50247,1.50256,1.5024,1.50244,69900000.0
2008-01-23 02:52:00,1.50221,1.50233,1.50193,1.50233,73800000.0
2008-01-23 02:53:00,1.50246,1.50251,1.5022,1.50227,38000000.0
2008-01-23 02:54:00,1.50213,1.50237,1.50177,1.5019,41800000.0
2008-01-23 02:55:00,1.50151,1.50199,1.50121,1.50199,39200000.0
2008-01-23 02:56:00,1.50176,1.50197,1.50173,1.50197,67300000.0
2008-01-23 02:57:00,1.50196,1.502,1.50187,1.50187,35200000.0
2008-01-23 02:58:00,1.50183,1.50212,1.50183,1.50194,85600000.0
2008-01-23 02:59:00,1.50188,1.50217,1.50188,1.50209,64400000.0
2008-01-23 03:00:00,1.5022,1.5024,1.5021,1.50235,110800000.0
2008-01-23 03:01:00,1.50241,1.50252,1.50231,1.50252,47200000.0
2008-01-23 03:02:00,1.50251,1.50255,1.50236,1.50255,69900002.0
2008-01-23 03:03:00,1.50254,1.50256,1.50246,1.5025,70700000.0
2008-01-23 03:04:00,1.5025,1.50283,1.50235,1.5028,55300000.0
2008-01-23 03:05:00,1.50257,1.50272,1.50255,1.50255,54600000.0
2008-01-23 03:06:00,1.50249,1.50264,1.5024,1.50264,48900000.0
2008-01-23 03:07:00,1.50229,1.50257,1.50212,1.50243,102200000.0
2008-01-23 03:08:00,1.50231,1.50231,1.50173,1.50193,56400000.0
2008-01-23 03:09:00,1.5023,1.50242,1.50184,1.50218,40400000.0
2008-01-23 03:10:00,1.50166,1.5021,1.50166,1.5021,19000000.0
2008-01-23 03:11:00,1.50179,1.50218,1.50179,1.50202,56000000.0
2008-01-23 03:12:00,1.50186,1.50234,1.50176,1.50207,41500000.0
2008-01-23 03:13:00,1.50174,1.50227,1.50174,1.50224,33600000.0
2008-01-23 03:14:00,1.5022,1.50252,1.50194,1.50252,48499999.0
2008-01-23 03:15:00,1.50234,1.50277,1.50234,1.50267,59400000.0
2008-01-23 03:16:00,1.50255,1.50261,1.5023,1.50253,35400000.0
2008-01-23 03:17:00,1.50225,1.50247,1.5021,1.50242,66900000.0
2008-01-23 03:18:00,1.50227,1.50271,1.50201,1.50259,35400000.0
2008-01-23 03:19:00,1.50241,1.50261,1.50214,1.5022,44000000.0
2008-01-23 03:20:00,1.50181,1.50258,1.50181,1.50232,55400000.0
2008-01-23 03:21:00,1.50193,1.50193,1.50179,1.50179,33200000.0
2008-01-23 03:22:00,1.5018,1.50194,1.50176,1.5019,71200000.0
2008-01-23 03:23:00,1.50188,1.50204,1.50187,1.50196,77200000.0
2008-01-23 03:24:00,1.50214,1.50278,1.50214,1.50226,55700000.0
2008-01-23 03:25:00,1.50262,1.50277,1.50217,1.50257,43700000.0
2008-01-23 03:26:00,1.50242,1.5026,1.50225,1.50233,109000000.0
2008-01-23 03:27:00,1.50232,1.50263,1.50231,1.50248,132900001.0
2008-01-23 03:28:00,1.50244,1.50253,1.50234,1.50252,40200000.0
2008-01-23 03:29:00,1.50261,1.50262,1.50249,1.50262,59700000.0
2008-01-23 03:30:00,1.50267,1.5027,1.50249,1.50269,60000000.0
2008-01-23 03:31:00,1.50278,1.50313,1.50278,1.50287,39200000.0
2008-01-23 03:32:00,1.50243,1.50243,1.5022,1.5023,47900000.0
2008-01-23 03:33:00,1.50229,1.50245,1.50225,1.50244,55600001.0
2008-01-23 03:34:00,1.50234,1.50269,1.5023,1.50242,63500000.0
2008-01-23 03:35:00,1.5024,1.50241,1.50199,1.50241,75700000.0
2008-01-23 03:36:00,1.50258,1.5028,1.50243,1.50272,37200000.0
2008-01-23 03:37:00,1.50266,1.50266,1.50213,1.50245,46600001.0
2008-01-23 03:38:00,1.50244,1.50269,1.50238,1.50238,32200000.0
2008-01-23 03:39:00,1.50228,1.50233,1.50211,1.50228,79200000.0
2008-01-23 03:40:00,1.50231,1.50286,1.50229,1.50271,140000001.0
2008-01-23 03:41:00,1.50263,1.50278,1.5026,1.5026,74600000.0
2008-01-23 03:42:00,1.50251,1.50256,1.50219,1.5023,87100000.0
2008-01-23 03:43:00,1.50276,1.50353,1.50276,1.50353,32800000.0
2008-01-23 03:44:00,1.50363,1.50363,1.50305,1.50313,29600000.0
2008-01-23 03:45:00,1.50316,1.50337,1.50316,1.50335,35000000.0
2008-01-23 03:46:00,1.50299,1.503,1.50286,1.50286,53600000.0
2008-01-23 03:47:00,1.50298,1.50328,1.50298,1.50317,37800000.0
2008-01-23 03:48:00,1.50365,1.50365,1.50333,1.50336,36800000.0
2008-01-23 03:49:00,1.50335,1.50335,1.50301,1.50301,37300000.0
2008-01-23 03:50:00,1.5032,1.50323,1.50283,1.50297,112900000.0
2008-01-23 03:51:00,1.50324,1.50324,1.50311,1.50317,51100001.0
2008-01-23 03:52:00,1.50312,1.50312,1.50258,1.50285,86400000.0
2008-01-23 03:53:00,1.50294,1.5031,1.50289,1.503,43500000.0
2008-01-23 03:54:00,1.50351,1.50351,1.5029,1.50296,41800001.0
2008-01-23 03:55:00,1.50297,1.50309,1.50283,1.50298,157600000.0
2008-01-23 03:56:00,1.50274,1.50276,1.50253,1.50259,206100000.0
2008-01-23 03:57:00,1.50258,1.50268,1.50255,1.50259,138000000.0
2008-01-23 03:58:00,1.50255,1.50362,1.50243,1.50254,227000000.0
2008-01-23 03:59:00,1.5029,1.5032,1.50284,1.50298,141200000.0
2008-01-23 04:00:00,1.50304,1.50324,1.503,1.50312,73900001.0
2008-01-23 04:01:00,1.50312,1.50353,1.50274,1.50353,119200000.0
2008-01-23 04:02:00,1.50363,1.50391,1.50337,1.50352,119600000.0
2008-01-23 04:03:00,1.50351,1.50365,1.50326,1.50329,80700000.0
2008-01-23 04:04:00,1.50311,1.5033,1.50299,1.50321,138300000.0
2008-01-23 04:05:00,1.50308,1.50374,1.50293,1.50374,180600000.0
2008-01-23 04:06:00,1.50334,1.50389,1.50332,1.50351,99200000.0
2008-01-23 04:07:00,1.50355,1.50355,1.50294,1.50294,136800000.0
2008-01-23 04:08:00,1.50288,1.50348,1.50281,1.50348,50800000.0
2008-01-23 04:09:00,1.5036,1.50373,1.50343,1.50359,23200000.0
2008-01-23 04:10:00,1.50343,1.50343,1.50269,1.50284,89800000.0
2008-01-23 04:11:00,1.5028,1.50295,1.50257,1.50275,41200000.0
2008-01-23 04:12:00,1.5025,1.50292,1.5025,1.50258,81300000.0
2008-01-23 04:13:00,1.50236,1.50236,1.50141,1.50141,71600000.0
2008-01-23 04:14:00,1.50148,1.50164,1.50143,1.50164,92500000.0
2008-01-23 04:15:00,1.50176,1.50219,1.50171,1.50202,97400000.0
2008-01-23 04:16:00,1.50203,1.50221,1.50193,1.50207,94800001.0
2008-01-23 04:17:00,1.50191,1.50193,1.50169,1.50169,44600000.0
2008-01-23 04:18:00,1.50154,1.50169,1.50108,1.50108,139300000.0
2008-01-23 04:19:00,1.50114,1.50158,1.50111,1.50158,60000000.0
2008-01-23 04:20:00,1.50161,1.50183,1.50153,1.50157,206900000.0
2008-01-23 04:21:00,1.50156,1.50172,1.50151,1.50161,45800000.0
2008-01-23 04:22:00,1.50172,1.50209,1.50155,1.50162,67300000.0
2008-01-23 04:23:00,1.50133,1.50133,1.50105,1.50113,35000000.0
2008-01-23 04:24:00,1.50116,1.50135,1.5011,1.50122,143000000.0
2008-01-23 04:25:00,1.50133,1.50181,1.50109,1.5013,172600000.0
2008-01-23 04:26:00,1.50131,1.50136,1.50117,1.50121,118300000.0
2008-01-23 04:27:00,1.50124,1.50154,1.50124,1.50154,62500000.0
2008-01-23 04:28:00,1.50143,1.50151,1.50132,1.5014,62100000.0
2008-01-23 04:29:00,1.50129,1.50192,1.50129,1.50177,67800000.0
2008-01-23 04:30:00,1.50136,1.50171,1.50131,1.5014,93800001.0
2008-01-23 04:31:00,1.50129,1.50169,1.50129,1.50153,20800000.0
2008-01-23 04:32:00,1.50148,1.50148,1.50131,1.50144,29400000.0
2008-01-23 04:33:00,1.50141,1.50152,1.50121,1.50146,44200000.0
2008-01-23 04:34:00,1.50158,1.50162,1.50148,1.50162,31200000.0
2008-01-23 04:35:00,1.50155,1.50176,1.50149,1.50149,55700000.0
2008-01-23 04:36:00,1.50136,1.50169,1.50087,1.50144,202400000.0
2008-01-23 04:37:00,1.50131,1.50151,1.50101,1.50127,104000000.0
2008-01-23 04:38:00,1.50123,1.50125,1.501,1.501,39300000.0
2008-01-23 04:39:00,1.50099,1.50148,1.50099,1.50129,70700000.0
2008-01-23 04:40:00,1.50125,1.50145,1.5012,1.50145,32800000.0
2008-01-23 04:41:00,1.50128,1.50153,1.50106,1.50135,44600000.0
2008-01-23 04:42:00,1.5011,1.50139,1.5011,1.50131,61200000.0
2008-01-23 04:43:00,1.50107,1.50107,1.5009,1.50104,67800001.0
2008-01-23 04:44:00,1.50107,1.50161,1.50106,1.50161,30400000.0
2008-01-23 04:45:00,1.50141,1.50147,1.50105,1.5011,40000000.0
2008-01-23 04:46:00,1.50098,1.50111,1.50097,1.5011,41000000.0
2008-01-23 04:47:00,1.50116,1.50169,1.50116,1.50165,91300000.0
2008-01-23 04:48:00,1.50152,1.50192,1.50152,1.5019,52000000.0
2008-01-23 04:49:00,1.50194,1.50227,1.50173,1.50173,61600000.0
2008-01-23 04:50:00,1.50176,1.50216,1.50161,1.50161,32800000.0
2008-01-23 04:51:00,1.50164,1.50175,1.50164,1.50168,30400000.0
2008-01-23 04:52:00,1.5018,1.50247,1.5018,1.50238,44800000.0
2008-01-23 04:53:00,1.50249,1.50321,1.50249,1.50304,42000000.0
2008-01-23 04:54:00,1.5031,1.5031,1.50293,1.50294,47500000.0
2008-01-23 04:55:00,1.50321,1.50325,1.50288,1.50322,41800001.0
2008-01-23 04:56:00,1.50281,1.50285,1.50275,1.50277,41900000.0
2008-01-23 04:57:00,1.50284,1.5033,1.50279,1.50288,34200000.0
2008-01-23 04:58:00,1.50291,1.50292,1.50273,1.50275,25200000.0
2008-01-23 04:59:00,1.50301,1.50323,1.50301,1.50306,100600000.0
2008-01-23 05:00:00,1.50295,1.50328,1.50295,1.50311,143400000.0
2008-01-23 05:01:00,1.50311,1.50336,1.50308,1.50324,33800000.0
2008-01-23 05:02:00,1.50317,1.5034,1.50314,1.50327,231600000.0
2008-01-23 05:03:00,1.50315,1.50322,1.50292,1.50314,159600000.0
2008-01-23 05:04:00,1.50313,1.50313,1.50284,1.50291,199800001.0
2008-01-23 05:05:00,1.50291,1.50318,1.50291,1.50318,241099999.0
2008-01-23 05:06:00,1.50306,1.50331,1.50298,1.50313,179200000.0
2008-01-23 05:07:00,1.50295,1.50326,1.50275,1.50326,318800001.0
2008-01-23 05:08:00,1.5034,1.50342,1.50316,1.5032,362100000.0
2008-01-23 05:09:00,1.50298,1.50334,1.5028,1.50289,213000000.0
2008-01-23 05:10:00,1.50298,1.50341,1.50297,1.50325,194900000.0
2008-01-23 05:11:00,1.50317,1.50323,1.50288,1.50301,119000001.0
2008-01-23 05:12:00,1.50301,1.50335,1.50301,1.50305,104300000.0
2008-01-23 05:13:00,1.50312,1.50339,1.50294,1.50306,157200001.0
2008-01-23 05:14:00,1.50295,1.503,1.50282,1.50286,224100000.0
2008-01-23 05:15:00,1.50287,1.50303,1.50268,1.50292,166200001.0
2008-01-23 05:16:00,1.50299,1.50326,1.50294,1.50307,230800002.0
2008-01-23 05:17:00,1.50316,1.50355,1.50303,1.50338,175800000.0
2008-01-23 05:18:00,1.50323,1.50373,1.50306,1.50353,234600000.0
2008-01-23 05:19:00,1.50342,1.50383,1.50342,1.50375,300600002.0
2008-01-23 05:20:00,1.5037,1.5039,1.50359,1.50366,278300001.0
2008-01-23 05:21:00,1.50366,1.5041,1.50353,1.5038,340900000.0
2008-01-23 05:22:00,1.50363,1.50363,1.50337,1.50349,224599999.0
2008-01-23 05:23:00,1.50321,1.50341,1.50297,1.50304,147000000.0
2008-01-23 05:24:00,1.50315,1.5033,1.50311,1.50325,181400002.0
2008-01-23 05:25:00,1.50335,1.50389,1.50325,1.50383,237200002.0
2008-01-23 05:26:00,1.50388,1.50389,1.50367,1.50367,122800001.0
2008-01-23 05:27:00,1.50384,1.50406,1.50332,1.50382,212000001.0
2008-01-23 05:28:00,1.50385,1.50423,1.50379,1.50414,267600000.0
2008-01-23 05:29:00,1.50424,1.50445,1.50405,1.50423,227200000.0
2008-01-23 05:30:00,1.5043,1.50459,1.50417,1.5042,168200000.0
2008-01-23 05:31:00,1.50429,1.50496,1.50423,1.50443,62700000.0
2008-01-23 05:32:00,1.50456,1.50472,1.50442,1.50452,167300000.0
2008-01-23 05:33:00,1.50425,1.50425,1.50387,1.50406,160900000.0
2008-01-23 05:34:00,1.50412,1.50472,1.50412,1.50426,234600000.0
2008-01-23 05:35:00,1.50416,1.50449,1.50414,1.50422,290100002.0
2008-01-23 05:36:00,1.50384,1.50407,1.50384,1.50387,252100000.0
2008-01-23 05:37:00,1.50386,1.50409,1.50374,1.50395,175700001.0
2008-01-23 05:38:00,1.50402,1.50418,1.50385,1.50392,177500001.0
2008-01-23 05:39:00,1.5038,1.50402,1.50371,1.50383,165400000.0
2008-01-23 05:40:00,1.5037,1.50398,1.50363,1.50363,212100000.0
2008-01-23 05:41:00,1.50404,1.50419,1.50362,1.50418,116800000.0
2008-01-23 05:42:00,1.50413,1.50413,1.50375,1.50383,211900001.0
2008-01-23 05:43:00,1.50382,1.50387,1.50363,1.50371,89800000.0
2008-01-23 05:44:00,1.50387,1.50408,1.50369,1.50394,101300000.0
2008-01-23 05:45:00,1.50395,1.50417,1.50371,1.50371,147100000.0
2008-01-23 05:46:00,1.50374,1.50389,1.50364,1.50382,157000000.0
2008-01-23 05:47:00,1.50387,1.50399,1.50369,1.50399,201900000.0
2008-01-23 05:48:00,1.5039,1.50408,1.50365,1.50365,304400002.0
2008-01-23 05:49:00,1.50377,1.50483,1.50377,1.50448,151100000.0
2008-01-23 05:50:00,1.50455,1.50494,1.50454,1.50455,277600000.0
2008-01-23 05:51:00,1.50458,1.50473,1.5043,1.50433,163600000.0
2008-01-23 05:52:00,1.50425,1.50455,1.50409,1.50455,159800000.0
2008-01-23 05:53:00,1.50451,1.50458,1.50418,1.50433,93000000.0
2008-01-23 05:54:00,1.50441,1.50454,1.50422,1.50435,157400000.0
2008-01-23 05:55:00,1.50425,1.50444,1.50413,1.50431,193400000.0
2008-01-23 05:56:00,1.50434,1.50462,1.50419,1.50426,130800001.0
2008-01-23 05:57:00,1.50414,1.50419,1.50386,1.50413,159100000.0
2008-01-23 05:58:00,1.50413,1.50429,1.50406,1.50414,112400000.0
2008-01-23 05:59:00,1.50422,1.50422,1.50395,1.50397,66200000.0
2008-01-23 06:00:00,1.50401,1.50421,1.50398,1.50415,233400001.0
2008-01-23 06:01:00,1.50435,1.50471,1.50435,1.50452,156800000.0
2008-01-23 06:02:00,1.5045,1.50472,1.50437,1.5046,235600000.0
2008-01-23 06:03:00,1.50477,1.50485,1.50467,1.50471,46200000.0
2008-01-23 06:04:00,1.50467,1.50467,1.50433,1.50436,135500000.0
2008-01-23 06:05:00,1.50441,1.50466,1.50433,1.50454,515400000.0
2008-01-23 06:06:00,1.50486,1.5053,1.50476,1.5052,79100000.0
2008-01-23 06:07:00,1.50518,1.50526,1.50488,1.50488,335200000.0
2008-01-23 06:08:00,1.50474,1.50485,1.50445,1.5048,507100001.0
2008-01-23 06:09:00,1.5047,1.50488,1.50438,1.50462,452000002.0
2008-01-23 06:10:00,1.50464,1.50487,1.50433,1.50434,268200000.0
2008-01-23 06:11:00,1.50416,1.50427,1.50384,1.50384,437200001.0
2008-01-23 06:12:00,1.50347,1.50386,1.50338,1.50379,240100000.0
2008-01-23 06:13:00,1.50388,1.50402,1.50369,1.5038,332900001.0
2008-01-23 06:14:00,1.50374,1.50374,1.50258,1.50258,326400001.0
2008-01-23 06:15:00,1.50254,1.50302,1.50251,1.50302,158600000.0
2008-01-23 06:16:00,1.50313,1.50327,1.50302,1.50311,212200001.0
2008-01-23 06:17:00,1.50306,1.50307,1.50288,1.50299,153900000.0
2008-01-23 06:18:00,1.50313,1.5035,1.50313,1.5033,253000000.0
2008-01-23 06:19:00,1.50315,1.5034,1.50315,1.50336,179300000.0
2008-01-23 06:20:00,1.5033,1.50344,1.50316,1.50321,252800000.0
2008-01-23 06:21:00,1.50334,1.50378,1.5031,1.50378,256900000.0
2008-01-23 06:22:00,1.50375,1.50399,1.50367,1.50379,248200000.0
2008-01-23 06:23:00,1.50385,1.50385,1.50351,1.5037,307400001.0
2008-01-23 06:24:00,1.50367,1.50367,1.50334,1.50343,306600001.0
2008-01-23 06:25:00,1.50352,1.50392,1.5035,1.50392,210100000.0
2008-01-23 06:26:00,1.50395,1.50406,1.50378,1.50399,359500000.0
2008-01-23 06:27:00,1.504,1.50407,1.50391,1.50402,404300000.0
2008-01-23 06:28:00,1.50401,1.50411,1.50386,1.50394,404600000.0
2008-01-23 06:29:00,1.50396,1.50426,1.50396,1.50416,97600000.0
2008-01-23 06:30:00,1.50419,1.50448,1.50418,1.5044,278200002.0
2008-01-23 06:31:00,1.50445,1.50451,1.50418,1.50442,121700000.0
2008-01-23 06:32:00,1.50458,1.50471,1.50423,1.50423,170400000.0
2008-01-23 06:33:00,1.50495,1.5054,1.50492,1.50512,276500001.0
2008-01-23 06:34:00,1.50522,1.50532,1.50504,1.50528,216000000.0
2008-01-23 06:35:00,1.50523,1.50538,1.50506,1.50506,126200000.0
2008-01-23 06:36:00,1.50511,1.5052,1.50511,1.50511,73800000.0
2008-01-23 06:37:00,1.50509,1.50522,1.50505,1.50505,197800001.0
2008-01-23 06:38:00,1.50518,1.50565,1.50516,1.50516,133200000.0
2008-01-23 06:39:00,1.50512,1.50534,1.50502,1.50509,84999999.0
2008-01-23 06:40:00,1.50501,1.5052,1.50466,1.50466,136400001.0
2008-01-23 06:41:00,1.50457,1.50493,1.50454,1.50488,165400001.0
2008-01-23 06:42:00,1.50472,1.50487,1.50459,1.50464,374300000.0
2008-01-23 06:43:00,1.50415,1.50415,1.50362,1.5038,134800000.0
2008-01-23 06:44:00,1.50373,1.50411,1.50373,1.50402,292000001.0
2008-01-23 06:45:00,1.50409,1.50411,1.50386,1.50411,285600001.0
2008-01-23 06:46:00,1.50424,1.5047,1.50418,1.50466,261100000.0
2008-01-23 06:47:00,1.50483,1.50483,1.5043,1.5046,241900000.0
2008-01-23 06:48:00,1.50462,1.50504,1.50461,1.50492,351800000.0
2008-01-23 06:49:00,1.50505,1.50526,1.50487,1.50505,308099999.0
2008-01-23 06:50:00,1.50506,1.50506,1.50473,1.50488,254800000.0
2008-01-23 06:51:00,1.50478,1.50493,1.50472,1.50479,246400001.0
2008-01-23 06:52:00,1.50477,1.50479,1.50462,1.50473,243100001.0
2008-01-23 06:53:00,1.5048,1.50494,1.5046,1.50474,224900000.0
2008-01-23 06:54:00,1.50489,1.50489,1.50446,1.5047,433800002.0
2008-01-23 06:55:00,1.50472,1.50472,1.50445,1.50447,322100001.0
2008-01-23 06:56:00,1.50451,1.50467,1.50427,1.50437,267200001.0
2008-01-23 06:57:00,1.50435,1.50438,1.50421,1.50421,78900000.0
2008-01-23 06:58:00,1.50425,1.50476,1.50405,1.50476,221500000.0
2008-01-23 06:59:00,1.50474,1.50474,1.50439,1.50463,268300000.0
2008-01-23 07:00:00,1.50478,1.5048,1.5044,1.50454,114600000.0
2008-01-23 07:01:00,1.50458,1.50494,1.50437,1.50494,304900000.0
2008-01-23 07:02:00,1.50511,1.50538,1.50495,1.50512,383800002.0
2008-01-23 07:03:00,1.50519,1.50528,1.50492,1.50515,117800001.0
2008-01-23 07:04:00,1.5051,1.50518,1.50484,1.50485,345600000.0
2008-01-23 07:05:00,1.50481,1.50497,1.50466,1.50489,141700000.0
2008-01-23 07:06:00,1.50486,1.50524,1.50476,1.50476,195500000.0
2008-01-23 07:07:00,1.50467,1.50467,1.50387,1.50387,185100000.0
2008-01-23 07:08:00,1.50387,1.5041,1.50382,1.50396,260100000.0
2008-01-23 07:09:00,1.50382,1.50398,1.50369,1.5037,275200001.0
2008-01-23 07:10:00,1.50372,1.50377,1.50347,1.50366,405100000.0
2008-01-23 07:11:00,1.50417,1.50422,1.50389,1.50392,328400000.0
2008-01-23 07:12:00,1.50393,1.50412,1.50393,1.50409,275500000.0
2008-01-23 07:13:00,1.50419,1.50433,1.50411,1.50429,268800000.0
2008-01-23 07:14:00,1.50419,1.50426,1.50403,1.50426,503200000.0
2008-01-23 07:15:00,1.50415,1.50428,1.5039,1.50394,351300001.0
2008-01-23 07:16:00,1.5039,1.50439,1.5039,1.50428,183600001.0
2008-01-23 07:17:00,1.50451,1.50471,1.50442,1.50442,220000001.0
2008-01-23 07:18:00,1.50452,1.50493,1.50448,1.50479,445800001.0
2008-01-23 07:19:00,1.50477,1.50479,1.50451,1.50466,330700001.0
2008-01-23 07:20:00,1.50469,1.50495,1.50453,1.5046,454100000.0
2008-01-23 07:21:00,1.50461,1.50481,1.50436,1.50468,229700000.0
2008-01-23 07:22:00,1.50452,1.50481,1.50452,1.50469,364200001.0
2008-01-23 07:23:00,1.50465,1.50474,1.50445,1.50466,419600001.0
2008-01-23 07:24:00,1.50459,1.50469,1.50442,1.50456,258000000.0
2008-01-23 07:25:00,1.50467,1.50479,1.50454,1.50473,304000000.0
2008-01-23 07:26:00,1.50466,1.50475,1.50449,1.50459,279700000.0
2008-01-23 07:27:00,1.50454,1.50459,1.50437,1.50449,152800000.0
2008-01-23 07:28:00,1.50443,1.50451,1.50433,1.50451,220600000.0
2008-01-23 07:29:00,1.50443,1.50449,1.50427,1.50433,219200000.0
2008-01-23 07:30:00,1.50442,1.50471,1.5044,1.50469,569100002.0
2008-01-23 07:31:00,1.50465,1.50474,1.50447,1.50447,275800000.0
2008-01-23 07:32:00,1.50463,1.50477,1.50436,1.5047,461600003.0
2008-01-23 07:33:00,1.50469,1.50479,1.50443,1.50466,375800001.0
2008-01-23 07:34:00,1.50473,1.50494,1.50464,1.50478,249700000.0
2008-01-23 07:35:00,1.50476,1.50481,1.50454,1.50478,236800001.0
2008-01-23 07:36:00,1.50475,1.50527,1.50467,1.50512,370200000.0
2008-01-23 07:37:00,1.50519,1.50519,1.50484,1.50497,195800000.0
2008-01-23 07:38:00,1.50511,1.50558,1.50511,1.50558,107300000.0
2008-01-23 07:39:00,1.50551,1.50572,1.5054,1.50564,371300001.0
2008-01-23 07:40:00,1.50565,1.50609,1.50565,1.50579,306000000.0
2008-01-23 07:41:00,1.50585,1.50601,1.50575,1.50586,638099999.0
2008-01-23 07:42:00,1.50587,1.50593,1.50568,1.50593,323400001.0
2008-01-23 07:43:00,1.50592,1.50598,1.50566,1.50582,252300000.0
2008-01-23 07:44:00,1.5058,1.5058,1.50529,1.5053,435600002.0
2008-01-23 07:45:00,1.5054,1.50592,1.50534,1.50563,321800000.0
2008-01-23 07:46:00,1.50563,1.50605,1.50559,1.50593,470200001.0
2008-01-23 07:47:00,1.50597,1.50626,1.50584,1.50596,679400001.0
2008-01-23 07:48:00,1.50606,1.50664,1.50596,1.5062,729700000.0
2008-01-23 07:49:00,1.50627,1.50652,1.506,1.50614,622200001.0
2008-01-23 07:50:00,1.50611,1.50631,1.50604,1.50631,565900000.0
2008-01-23 07:51:00,1.50629,1.50644,1.50609,1.50624,571900001.0
2008-01-23 07:52:00,1.50619,1.5062,1.50593,1.506,429300001.0
2008-01-23 07:53:00,1.50619,1.50632,1.50596,1.50608,532900003.0
2008-01-23 07:54:00,1.50603,1.50616,1.50593,1.50595,357000000.0
2008-01-23 07:55:00,1.50588,1.50603,1.50579,1.50588,365600000.0
2008-01-23 07:56:00,1.50592,1.50599,1.50564,1.50574,614900000.0
2008-01-23 07:57:00,1.50572,1.50588,1.50554,1.50569,590700002.0
2008-01-23 07:58:00,1.50575,1.50586,1.5056,1.50567,667300000.0
2008-01-23 07:59:00,1.50564,1.50596,1.50564,1.50567,474800004.0
2008-01-23 08:00:00,1.50571,1.50571,1.50504,1.50504,417500002.0
2008-01-23 08:01:00,1.50476,1.50512,1.50438,1.50487,569900001.0
2008-01-23 08:02:00,1.5049,1.50513,1.50488,1.50509,241200000.0
2008-01-23 08:03:00,1.50514,1.50531,1.50502,1.50502,454800000.0
2008-01-23 08:04:00,1.50496,1.50552,1.50496,1.50552,445600002.0
2008-01-23 08:05:00,1.50546,1.5055,1.50519,1.50541,287200002.0
2008-01-23 08:06:00,1.50536,1.50541,1.505,1.50512,671700002.0
2008-01-23 08:07:00,1.50515,1.50534,1.50504,1.50513,512200002.0
2008-01-23 08:08:00,1.50528,1.50548,1.50526,1.50545,373700001.0
2008-01-23 08:09:00,1.50557,1.50571,1.5054,1.50551,586600003.0
2008-01-23 08:10:00,1.50543,1.50577,1.50531,1.50567,587700000.0
2008-01-23 08:11:00,1.50573,1.50635,1.50545,1.50635,240400000.0
2008-01-23 08:12:00,1.50653,1.50667,1.5064,1.50653,406200000.0
2008-01-23 08:13:00,1.50648,1.50657,1.50639,1.50657,228700000.0
2008-01-23 08:14:00,1.50654,1.50659,1.50646,1.50649,124400001.0
2008-01-23 08:15:00,1.5064,1.50654,1.5063,1.50644,268800001.0
2008-01-23 08:16:00,1.50649,1.50649,1.50625,1.50625,364200000.0
2008-01-23 08:17:00,1.50639,1.50663,1.50635,1.50636,293100002.0
2008-01-23 08:18:00,1.50637,1.50655,1.50633,1.50645,193100000.0
2008-01-23 08:19:00,1.50625,1.50653,1.50625,1.50647,271400000.0
2008-01-23 08:20:00,1.50644,1.50644,1.50613,1.50613,237200000.0
2008-01-23 08:21:00,1.5061,1.50639,1.5061,1.50636,527600002.0
2008-01-23 08:22:00,1.50629,1.50647,1.50627,1.50633,295200000.0
2008-01-23 08:23:00,1.50626,1.50654,1.50613,1.50644,263700000.0
2008-01-23 08:24:00,1.50652,1.50665,1.50624,1.50644,450200000.0
2008-01-23 08:25:00,1.50631,1.50636,1.50587,1.50587,525500000.0
2008-01-23 08:26:00,1.5059,1.50625,1.50586,1.50604,389200000.0
2008-01-23 08:27:00,1.50607,1.50637,1.50607,1.5061,389500000.0
2008-01-23 08:28:00,1.5061,1.50636,1.50596,1.50596,566500001.0
2008-01-23 08:29:00,1.50595,1.5062,1.50581,1.50581,463500002.0
2008-01-23 08:30:00,1.50572,1.50609,1.50563,1.50575,467000001.0
2008-01-23 08:31:00,1.50577,1.50622,1.50566,1.50584,203500000.0
2008-01-23 08:32:00,1.50585,1.50611,1.50564,1.50583,330400001.0
2008-01-23 08:33:00,1.50582,1.50603,1.50573,1.50596,193700001.0
2008-01-23 08:34:00,1.50606,1.50629,1.50571,1.50588,628500001.0
2008-01-23 08:35:00,1.50589,1.50645,1.50587,1.5062,586700002.0
2008-01-23 08:36:00,1.50641,1.50722,1.50641,1.50672,371800001.0
2008-01-23 08:37:00,1.5066,1.50687,1.50634,1.50684,331500001.0
2008-01-23 08:38:00,1.50699,1.50719,1.50689,1.5069,300400000.0
2008-01-23 08:39:00,1.50683,1.50719,1.50667,1.50718,578199999.0
2008-01-23 08:40:00,1.50691,1.50722,1.50676,1.50676,362500000.0
2008-01-23 08:41:00,1.50658,1.50691,1.50645,1.5069,466699999.0
2008-01-23 08:42:00,1.50683,1.50696,1.50661,1.5068,506799999.0
2008-01-23 08:43:00,1.50672,1.50701,1.50669,1.50681,273100002.0
2008-01-23 08:44:00,1.50672,1.50708,1.50672,1.50696,493200000.0
2008-01-23 08:45:00,1.50709,1.50731,1.50674,1.50697,679399999.0
2008-01-23 08:46:00,1.50695,1.50722,1.50683,1.50698,800700003.0
2008-01-23 08:47:00,1.50701,1.50717,1.50686,1.5069,614600002.0
2008-01-23 08:48:00,1.50698,1.50752,1.50695,1.50728,357700003.0
2008-01-23 08:49:00,1.50722,1.50734,1.50697,1.50697,487700000.0
2008-01-23 08:50:00,1.50712,1.50735,1.5069,1.50713,555200003.0
2008-01-23 08:51:00,1.50728,1.50746,1.50703,1.50714,569800000.0
2008-01-23 08:52:00,1.50712,1.50742,1.50702,1.50704,546800000.0
2008-01-23 08:53:00,1.50695,1.507,1.50656,1.50662,510700001.0
2008-01-23 08:54:00,1.5066,1.50689,1.50653,1.50672,779800005.0
2008-01-23 08:55:00,1.50685,1.5069,1.50647,1.50673,614500000.0
2008-01-23 08:56:00,1.50663,1.50679,1.50641,1.50643,558500000.0
2008-01-23 08:57:00,1.50639,1.50678,1.50637,1.50678,518100000.0
2008-01-23 08:58:00,1.50686,1.50689,1.50664,1.50672,490600002.0
2008-01-23 08:59:00,1.50673,1.50679,1.5066,1.50673,309300000.0
2008-01-23 09:00:00,1.50678,1.50687,1.50659,1.50677,462200000.0
2008-01-23 09:01:00,1.50667,1.5068,1.50654,1.50669,360100001.0
2008-01-23 09:02:00,1.50664,1.50675,1.50646,1.5065,681900001.0
2008-01-23 09:03:00,1.5065,1.50686,1.50609,1.50609,528100001.0
2008-01-23 09:04:00,1.50564,1.50593,1.50484,1.50536,642700002.0
2008-01-23 09:05:00,1.50524,1.50536,1.50432,1.50513,535700001.0
2008-01-23 09:06:00,1.50497,1.50544,1.50492,1.50529,530500001.0
2008-01-23 09:07:00,1.50532,1.50537,1.50519,1.50527,305500001.0
2008-01-23 09:08:00,1.50516,1.50528,1.50433,1.50433,193500000.0
2008-01-23 09:09:00,1.50425,1.50425,1.50396,1.50414,357100001.0
2008-01-23 09:10:00,1.50415,1.50451,1.50402,1.5041,323700001.0
2008-01-23 09:11:00,1.50427,1.50467,1.50427,1.50447,562200000.0
2008-01-23 09:12:00,1.50452,1.50484,1.50425,1.50425,459100001.0
2008-01-23 09:13:00,1.50414,1.50421,1.50363,1.50363,539300002.0
2008-01-23 09:14:00,1.50357,1.504,1.50347,1.504,276000000.0
2008-01-23 09:15:00,1.50404,1.50414,1.5038,1.50388,456100001.0
2008-01-23 09:16:00,1.50357,1.50357,1.50319,1.50328,477200000.0
2008-01-23 09:17:00,1.50348,1.50387,1.50348,1.50382,483000000.0
2008-01-23 09:18:00,1.50387,1.50387,1.50302,1.50334,214500001.0
2008-01-23 09:19:00,1.50328,1.50354,1.50287,1.50344,542500003.0
2008-01-23 09:20:00,1.50367,1.50389,1.50342,1.50383,250700000.0
2008-01-23 09:21:00,1.50385,1.50392,1.5033,1.50349,309700000.0
2008-01-23 09:22:00,1.50334,1.50362,1.50326,1.50358,373500001.0
2008-01-23 09:23:00,1.50366,1.50366,1.50265,1.50295,369500000.0
2008-01-23 09:24:00,1.50282,1.50323,1.5027,1.50292,329700000.0
2008-01-23 09:25:00,1.50302,1.50325,1.50296,1.50309,485499999.0
2008-01-23 09:26:00,1.50301,1.50311,1.50222,1.50222,585900001.0
2008-01-23 09:27:00,1.5022,1.50251,1.5022,1.50228,432600001.0
2008-01-23 09:28:00,1.50212,1.50231,1.50152,1.50178,447500001.0
2008-01-23 09:29:00,1.50175,1.50176,1.50119,1.50176,479900001.0
2008-01-23 09:30:00,1.50186,1.50251,1.50186,1.5023,692600000.0
2008-01-23 09:31:00,1.50225,1.50247,1.50197,1.50247,343800000.0
2008-01-23 09:32:00,1.50224,1.50229,1.50182,1.50204,431200001.0
2008-01-23 09:33:00,1.50206,1.50206,1.50185,1.502,311200000.0
2008-01-23 09:34:00,1.50213,1.50251,1.50213,1.5023,512800003.0
2008-01-23 09:35:00,1.50199,1.50214,1.5013,1.50178,223200000.0
2008-01-23 09:36:00,1.50207,1.50213,1.50175,1.50181,434800000.0
2008-01-23 09:37:00,1.50183,1.50193,1.50157,1.50184,351800000.0
2008-01-23 09:38:00,1.50197,1.50246,1.50197,1.50233,401300000.0
2008-01-23 09:39:00,1.50235,1.50235,1.50162,1.50176,439800000.0
2008-01-23 09:40:00,1.5016,1.50196,1.5016,1.50174,381100001.0
2008-01-23 09:41:00,1.50175,1.50175,1.50151,1.50163,425300000.0
2008-01-23 09:42:00,1.50171,1.50228,1.50171,1.50216,448500000.0
2008-01-23 09:43:00,1.50213,1.50231,1.5018,1.50224,259600000.0
2008-01-23 09:44:00,1.5022,1.50235,1.50182,1.50193,422600001.0
2008-01-23 09:45:00,1.50236,1.50259,1.50216,1.50249,581400001.0
2008-01-23 09:46:00,1.50244,1.50247,1.50196,1.50213,318100000.0
2008-01-23 09:47:00,1.50221,1.50243,1.50201,1.50238,436300000.0
2008-01-23 09:48:00,1.50255,1.50258,1.50228,1.50248,386700000.0
2008-01-23 09:49:00,1.50291,1.50313,1.5027,1.50283,533800002.0
2008-01-23 09:50:00,1.50285,1.50305,1.5025,1.50274,508700001.0
2008-01-23 09:51:00,1.50261,1.50334,1.50234,1.50334,444400001.0
2008-01-23 09:52:00,1.50341,1.50347,1.50317,1.50334,464600002.0
2008-01-23 09:53:00,1.5033,1.5035,1.50327,1.50339,363200001.0
2008-01-23 09:54:00,1.50338,1.50338,1.50238,1.50281,549200000.0
2008-01-23 09:55:00,1.50287,1.50291,1.50251,1.50267,532100002.0
2008-01-23 09:56:00,1.50249,1.50253,1.50213,1.50222,367500002.0
2008-01-23 09:57:00,1.50224,1.50232,1.50171,1.50173,562100000.0
2008-01-23 09:58:00,1.50162,1.50162,1.50015,1.50015,807400004.0
2008-01-23 09:59:00,1.50006,1.50006,1.49946,1.49982,686700001.0
2008-01-23 10:00:00,1.49999,1.49999,1.49922,1.49922,280000003.0
2008-01-23 10:01:00,1.49915,1.49967,1.49879,1.49967,650600003.0
2008-01-23 10:02:00,1.49977,1.50003,1.49955,1.49995,642900002.0
2008-01-23 10:03:00,1.49984,1.5003,1.49976,1.5003,431700002.0
2008-01-23 10:04:00,1.50056,1.5012,1.50049,1.50107,477100000.0
2008-01-23 10:05:00,1.50103,1.50109,1.50072,1.50091,357900000.0
2008-01-23 10:06:00,1.5008,1.50096,1.50025,1.5004,544700000.0
2008-01-23 10:07:00,1.50063,1.50094,1.50042,1.50055,501800001.0
2008-01-23 10:08:00,1.50058,1.50109,1.50058,1.50069,525600000.0
2008-01-23 10:09:00,1.50056,1.50061,1.50007,1.50031,530100001.0
2008-01-23 10:10:00,1.50024,1.50024,1.49963,1.49994,399000000.0
2008-01-23 10:11:00,1.49991,1.49997,1.49967,1.4998,368800000.0
2008-01-23 10:12:00,1.49968,1.50007,1.49966,1.50002,529000002.0
2008-01-23 10:13:00,1.4998,1.50047,1.49852,1.4989,472100001.0
2008-01-23 10:14:00,1.49886,1.49911,1.49852,1.4991,537700000.0
2008-01-23 10:15:00,1.49894,1.49894,1.49795,1.4984,396800000.0
2008-01-23 10:16:00,1.49854,1.49889,1.49819,1.49859,358599999.0
2008-01-23 10:17:00,1.49865,1.49928,1.49857,1.49857,339300001.0
2008-01-23 10:18:00,1.49857,1.49888,1.4982,1.4983,442500000.0
2008-01-23 10:19:00,1.49843,1.49888,1.49826,1.49881,316400000.0
2008-01-23 10:20:00,1.49895,1.49927,1.49857,1.49916,471000000.0
2008-01-23 10:21:00,1.4992,1.49981,1.4992,1.4992,450200002.0
2008-01-23 10:22:00,1.49934,1.49968,1.49934,1.4994,362200000.0
2008-01-23 10:23:00,1.49939,1.49957,1.49879,1.49886,458900001.0
2008-01-23 10:24:00,1.49874,1.49902,1.49753,1.49778,459100003.0
2008-01-23 10:25:00,1.49777,1.49795,1.49697,1.49764,377800001.0
2008-01-23 10:26:00,1.49769,1.4983,1.49769,1.49795,576400000.0
2008-01-23 10:27:00,1.49828,1.49845,1.49787,1.49824,498200000.0
2008-01-23 10:28:00,1.49822,1.49854,1.4977,1.4977,695400004.0
2008-01-23 10:29:00,1.49775,1.49818,1.49775,1.49812,482300000.0
2008-01-23 10:30:00,1.49811,1.49832,1.49716,1.49793,702100002.0
2008-01-23 10:31:00,1.49795,1.4981,1.49758,1.49776,439900001.0
2008-01-23 10:32:00,1.49749,1.49771,1.4973,1.49746,476300000.0
2008-01-23 10:33:00,1.4976,1.49773,1.4972,1.49733,472400001.0
2008-01-23 10:34:00,1.49721,1.4976,1.49711,1.4976,372400002.0
2008-01-23 10:35:00,1.49766,1.49809,1.49684,1.49686,554200005.0
2008-01-23 10:36:00,1.4967,1.49693,1.49637,1.4967,494000000.0
2008-01-23 10:37:00,1.49678,1.497,1.49634,1.49676,513700001.0
2008-01-23 10:38:00,1.49675,1.49702,1.49626,1.49688,405100000.0
2008-01-23 10:39:00,1.49693,1.49701,1.49664,1.4969,509200002.0
2008-01-23 10:40:00,1.49693,1.49749,1.4968,1.49721,373400001.0
2008-01-23 10:41:00,1.49733,1.49756,1.49691,1.49756,607800000.0
2008-01-23 10:42:00,1.49778,1.49867,1.49778,1.49842,391000001.0
2008-01-23 10:43:00,1.49849,1.49916,1.49848,1.49898,467800001.0
2008-01-23 10:44:00,1.49917,1.50009,1.49878,1.49911,570300000.0
2008-01-23 10:45:00,1.4991,1.49974,1.4991,1.49937,586900000.0
2008-01-23 10:46:00,1.49936,1.49964,1.49933,1.49949,286500000.0
2008-01-23 10:47:00,1.49955,1.49955,1.49903,1.49945,427199999.0
2008-01-23 10:48:00,1.49947,1.49965,1.49913,1.49955,591800003.0
2008-01-23 10:49:00,1.49944,1.49955,1.49901,1.49927,348600000.0
2008-01-23 10:50:00,1.49934,1.4997,1.49911,1.49952,514200000.0
2008-01-23 10:51:00,1.49925,1.49942,1.49884,1.49904,455000000.0
2008-01-23 10:52:00,1.49902,1.49934,1.49892,1.49892,276500000.0
2008-01-23 10:53:00,1.49898,1.49938,1.49876,1.49879,370200000.0
2008-01-23 10:54:00,1.49886,1.4991,1.49866,1.49907,453900000.0
2008-01-23 10:55:00,1.49903,1.49903,1.49861,1.49863,469000001.0
2008-01-23 10:56:00,1.49879,1.49897,1.49849,1.49886,498700001.0
2008-01-23 10:57:00,1.49894,1.49922,1.49881,1.49911,347200000.0
2008-01-23 10:58:00,1.49925,1.50009,1.49925,1.49981,461300001.0
2008-01-23 10:59:00,1.49975,1.49975,1.49909,1.49946,748300002.0
2008-01-23 11:00:00,1.49953,1.50029,1.49939,1.49973,616700000.0
2008-01-23 11:01:00,1.49985,1.50049,1.49985,1.50031,531900002.0
2008-01-23 11:02:00,1.50025,1.5003,1.49998,1.50017,574200002.0
2008-01-23 11:03:00,1.50022,1.50029,1.49978,1.5,288600000.0
2008-01-23 11:04:00,1.50012,1.50098,1.50012,1.5006,521300001.0
2008-01-23 11:05:00,1.50069,1.50112,1.50068,1.50071,468700001.0
2008-01-23 11:06:00,1.50057,1.50072,1.50033,1.50056,603300001.0
2008-01-23 11:07:00,1.50068,1.50079,1.50048,1.50048,243200000.0
2008-01-23 11:08:00,1.50064,1.50128,1.50041,1.50073,357000001.0
2008-01-23 11:09:00,1.50071,1.50129,1.5007,1.50097,400900000.0
2008-01-23 11:10:00,1.50101,1.5011,1.50071,1.50072,514100001.0
2008-01-23 11:11:00,1.50057,1.50065,1.50009,1.50027,599900001.0
2008-01-23 11:12:00,1.50036,1.50113,1.50036,1.50085,561700001.0
2008-01-23 11:13:00,1.50088,1.50108,1.50048,1.50083,344100001.0
2008-01-23 11:14:00,1.50078,1.50087,1.50048,1.50056,440500000.0
2008-01-23 11:15:00,1.50059,1.501,1.50019,1.50071,474800001.0
2008-01-23 11:16:00,1.50087,1.50131,1.50038,1.50047,454100000.0
2008-01-23 11:17:00,1.50022,1.50057,1.50017,1.50017,400300000.0
2008-01-23 11:18:00,1.50027,1.50055,1.50011,1.50052,416800000.0
2008-01-23 11:19:00,1.50052,1.5006,1.5002,1.50035,386000001.0
2008-01-23 11:20:00,1.50021,1.50041,1.49992,1.50014,562100000.0
2008-01-23 11:21:00,1.50006,1.50026,1.49953,1.49953,541000001.0
2008-01-23 11:22:00,1.49965,1.49994,1.49942,1.49961,663500002.0
2008-01-23 11:23:00,1.49962,1.4998,1.49937,1.49969,448300000.0
2008-01-23 11:24:00,1.49964,1.4997,1.49945,1.49945,374700001.0
2008-01-23 11:25:00,1.4995,1.50009,1.49943,1.49994,352200000.0
2008-01-23 11:26:00,1.49991,1.50033,1.4995,1.49999,535400001.0
2008-01-23 11:27:00,1.49985,1.50015,1.49959,1.50003,576800003.0
2008-01-23 11:28:00,1.49998,1.50019,1.49984,1.49994,337600000.0
2008-01-23 11:29:00,1.49996,1.49996,1.49896,1.49932,470300000.0
2008-01-23 11:30:00,1.49932,1.5,1.49929,1.49975,489600002.0
2008-01-23 11:31:00,1.49947,1.49978,1.49893,1.49916,603700002.0
2008-01-23 11:32:00,1.49901,1.49933,1.49878,1.49902,441200002.0
2008-01-23 11:33:00,1.49883,1.49902,1.49841,1.49853,471400001.0
2008-01-23 11:34:00,1.4982,1.49851,1.49817,1.49822,602400003.0
2008-01-23 11:35:00,1.49817,1.49827,1.49743,1.49758,522700002.0
2008-01-23 11:36:00,1.49735,1.49735,1.49566,1.49676,521300000.0
2008-01-23 11:37:00,1.49689,1.49712,1.49653,1.49679,472900001.0
2008-01-23 11:38:00,1.49695,1.49785,1.49695,1.49768,526100000.0
2008-01-23 11:39:00,1.49762,1.49762,1.49679,1.49679,684500001.0
2008-01-23 11:40:00,1.49684,1.49716,1.49655,1.4969,728800001.0
2008-01-23 11:41:00,1.49684,1.4973,1.49676,1.49711,748400004.0
2008-01-23 11:42:00,1.49693,1.49706,1.49629,1.49629,617600002.0
2008-01-23 11:43:00,1.49619,1.49683,1.49619,1.49645,534400000.0
2008-01-23 11:44:00,1.49651,1.49689,1.49642,1.49662,631100000.0
2008-01-23 11:45:00,1.49656,1.4972,1.49656,1.4971,544300000.0
2008-01-23 11:46:00,1.49724,1.49792,1.4971,1.49792,513900002.0
2008-01-23 11:47:00,1.49798,1.49801,1.49739,1.49775,438300000.0
2008-01-23 11:48:00,1.49776,1.49805,1.49752,1.49794,541600000.0
2008-01-23 11:49:00,1.4981,1.49825,1.49743,1.49779,400000001.0
2008-01-23 11:50:00,1.49797,1.49825,1.49779,1.49817,337800001.0
2008-01-23 11:51:00,1.49807,1.49847,1.49775,1.49833,165000000.0
2008-01-23 11:52:00,1.49837,1.49864,1.49805,1.49824,231400000.0
2008-01-23 11:53:00,1.49798,1.4983,1.4978,1.49787,247700001.0
2008-01-23 11:54:00,1.49779,1.49811,1.49771,1.498,339900001.0
2008-01-23 11:55:00,1.49829,1.49878,1.49824,1.49878,494800003.0
2008-01-23 11:56:00,1.49896,1.49946,1.49871,1.49884,462100001.0
2008-01-23 11:57:00,1.49875,1.49883,1.49822,1.49822,556400001.0
2008-01-23 11:58:00,1.49822,1.49822,1.49789,1.49797,483700001.0
2008-01-23 11:59:00,1.49809,1.49839,1.49752,1.4976,354300000.0
2008-01-23 12:00:00,1.49756,1.49765,1.49728,1.49748,466000000.0
2008-01-23 12:01:00,1.4976,1.49773,1.49732,1.4974,536200003.0
2008-01-23 12:02:00,1.49735,1.49735,1.49711,1.49728,335300000.0
2008-01-23 12:03:00,1.49724,1.49751,1.49718,1.49729,323000000.0
2008-01-23 12:04:00,1.49744,1.49762,1.49735,1.49744,384400001.0
2008-01-23 12:05:00,1.49727,1.49728,1.49684,1.49684,377700000.0
2008-01-23 12:06:00,1.49691,1.49728,1.49684,1.49718,408700000.0
2008-01-23 12:07:00,1.49732,1.4976,1.49693,1.4976,374500001.0
2008-01-23 12:08:00,1.49764,1.49796,1.49726,1.49776,452600000.0
2008-01-23 12:09:00,1.49788,1.49788,1.49752,1.49752,386000000.0
2008-01-23 12:10:00,1.49751,1.49772,1.49738,1.49744,363300000.0
2008-01-23 12:11:00,1.49727,1.49751,1.4971,1.49721,214700000.0
2008-01-23 12:12:00,1.49717,1.49736,1.497,1.49732,207800000.0
2008-01-23 12:13:00,1.49728,1.49746,1.49698,1.49701,499500002.0
2008-01-23 12:14:00,1.49704,1.49725,1.49686,1.49724,620800000.0
2008-01-23 12:15:00,1.49705,1.49716,1.49674,1.49677,348100000.0
2008-01-23 12:16:00,1.4967,1.49711,1.4967,1.4969,412500001.0
2008-01-23 12:17:00,1.49698,1.49706,1.49675,1.49698,212900000.0
2008-01-23 12:18:00,1.49698,1.49707,1.49674,1.49701,295500001.0
2008-01-23 12:19:00,1.49679,1.49701,1.49651,1.49658,412000000.0
2008-01-23 12:20:00,1.4966,1.49705,1.49647,1.49664,450200002.0
2008-01-23 12:21:00,1.49668,1.49707,1.49644,1.49695,399600000.0
2008-01-23 12:22:00,1.49705,1.49718,1.49682,1.49697,297400001.0
2008-01-23 12:23:00,1.49699,1.49725,1.49694,1.49694,403900001.0
2008-01-23 12:24:00,1.49703,1.49721,1.49654,1.49721,620200003.0
2008-01-23 12:25:00,1.4973,1.4974,1.49681,1.49726,451200000.0
2008-01-23 12:26:00,1.49702,1.49723,1.49689,1.49708,455900000.0
2008-01-23 12:27:00,1.49702,1.49707,1.49655,1.49661,430400000.0
2008-01-23 12:28:00,1.49642,1.49663,1.49604,1.49656,540900000.0
2008-01-23 12:29:00,1.49665,1.49706,1.49648,1.49681,698800001.0
2008-01-23 12:30:00,1.49707,1.49794,1.49707,1.49711,647500001.0
2008-01-23 12:31:00,1.49705,1.49707,1.49668,1.49693,626200001.0
2008-01-23 12:32:00,1.49689,1.49711,1.49634,1.49674,700900003.0
2008-01-23 12:33:00,1.4969,1.49838,1.49685,1.49829,710400001.0
2008-01-23 12:34:00,1.49839,1.49887,1.49722,1.49755,551100001.0
2008-01-23 12:35:00,1.49753,1.4977,1.49701,1.4977,536800000.0
2008-01-23 12:36:00,1.49757,1.49757,1.49669,1.49732,411400000.0
2008-01-23 12:37:00,1.49728,1.49749,1.49633,1.49674,514200000.0
2008-01-23 12:38:00,1.49664,1.49707,1.4963,1.49666,698500000.0
2008-01-23 12:39:00,1.49659,1.49683,1.49647,1.49658,472300001.0
2008-01-23 12:40:00,1.49649,1.49663,1.49602,1.49628,522800000.0
2008-01-23 12:41:00,1.49624,1.49754,1.49624,1.49701,276600001.0
2008-01-23 12:42:00,1.49696,1.49726,1.49688,1.49712,358300001.0
2008-01-23 12:43:00,1.49732,1.49761,1.49717,1.49748,411900000.0
2008-01-23 12:44:00,1.49743,1.49766,1.49731,1.49749,440100000.0
2008-01-23 12:45:00,1.49761,1.49769,1.49705,1.49734,514300001.0
2008-01-23 12:46:00,1.49736,1.49769,1.49714,1.49731,410700003.0
2008-01-23 12:47:00,1.49725,1.49754,1.49717,1.49717,342700000.0
2008-01-23 12:48:00,1.49709,1.4971,1.49671,1.49687,423400000.0
2008-01-23 12:49:00,1.49681,1.49704,1.49672,1.49691,477300001.0
2008-01-23 12:50:00,1.49691,1.49713,1.49644,1.49705,564200001.0
2008-01-23 12:51:00,1.49725,1.4976,1.49715,1.49745,402400001.0
2008-01-23 12:52:00,1.49751,1.49767,1.49712,1.49724,307600001.0
2008-01-23 12:53:00,1.49724,1.49765,1.49724,1.49738,303000001.0
2008-01-23 12:54:00,1.49746,1.49783,1.49744,1.49764,399800003.0
2008-01-23 12:55:00,1.49764,1.49801,1.49733,1.49747,435600001.0
2008-01-23 12:56:00,1.49749,1.49764,1.49722,1.49748,441800000.0
2008-01-23 12:57:00,1.49716,1.49767,1.49716,1.49744,551100000.0
2008-01-23 12:58:00,1.49748,1.49756,1.4966,1.4966,336800001.0
2008-01-23 12:59:00,1.49646,1.4974,1.4962,1.49647,624700000.0
2008-01-23 13:00:00,1.49669,1.49803,1.49661,1.49753,247800001.0
2008-01-23 13:01:00,1.4975,1.49769,1.49711,1.49711,311100001.0
2008-01-23 13:02:00,1.497,1.49726,1.49692,1.4971,351100001.0
2008-01-23 13:03:00,1.49699,1.49708,1.49659,1.49696,411400000.0
2008-01-23 13:04:00,1.49689,1.49727,1.4967,1.49685,229500001.0
2008-01-23 13:05:00,1.49664,1.49727,1.49664,1.49702,140200001.0
2008-01-23 13:06:00,1.49697,1.49736,1.49688,1.49693,535200001.0
2008-01-23 13:07:00,1.49687,1.49725,1.49687,1.49717,276900000.0
2008-01-23 13:08:00,1.49724,1.49736,1.49708,1.4972,170500000.0
2008-01-23 13:09:00,1.49698,1.49742,1.49659,1.49672,329100002.0
2008-01-23 13:10:00,1.49677,1.49699,1.49663,1.49687,138400001.0
2008-01-23 13:11:00,1.4971,1.49766,1.49686,1.49709,419900001.0
2008-01-23 13:12:00,1.49715,1.49734,1.49706,1.49734,312100000.0
2008-01-23 13:13:00,1.49728,1.49767,1.49714,1.49737,341300001.0
2008-01-23 13:14:00,1.49742,1.49754,1.49701,1.49701,351600002.0
2008-01-23 13:15:00,1.49701,1.49724,1.49666,1.4969,419000004.0
2008-01-23 13:16:00,1.49687,1.49726,1.49671,1.49704,124900000.0
2008-01-23 13:17:00,1.49698,1.49698,1.49603,1.49603,109000000.0
2008-01-23 13:18:00,1.49606,1.49654,1.49588,1.49613,270800001.0
2008-01-23 13:19:00,1.49597,1.4969,1.49583,1.4969,304999999.0
2008-01-23 13:20:00,1.49697,1.49728,1.49672,1.4968,183100001.0
2008-01-23 13:21:00,1.49671,1.49777,1.49635,1.4977,172500001.0
2008-01-23 13:22:00,1.49778,1.49781,1.49698,1.49725,209100001.0
2008-01-23 13:23:00,1.49717,1.49741,1.49711,1.49735,268300001.0
2008-01-23 13:24:00,1.49751,1.49814,1.49747,1.4978,228500000.0
2008-01-23 13:25:00,1.49782,1.49823,1.49781,1.49808,150900000.0
2008-01-23 13:26:00,1.49812,1.49823,1.49778,1.49802,194800000.0
2008-01-23 13:27:00,1.49792,1.49808,1.49781,1.49789,322400000.0
2008-01-23 13:28:00,1.49772,1.4979,1.49736,1.4977,478800001.0
2008-01-23 13:29:00,1.4978,1.49813,1.49773,1.49778,575000002.0
2008-01-23 13:30:00,1.49781,1.49801,1.49759,1.49779,514000001.0
2008-01-23 13:31:00,1.49775,1.49793,1.49756,1.49765,502400000.0
2008-01-23 13:32:00,1.49746,1.4982,1.49746,1.49801,241100000.0
2008-01-23 13:33:00,1.49789,1.49823,1.49769,1.49775,393100000.0
2008-01-23 13:34:00,1.49747,1.49759,1.49697,1.4971,279700001.0
2008-01-23 13:35:00,1.49703,1.49725,1.49687,1.49718,390900000.0
2008-01-23 13:36:00,1.49713,1.49739,1.49699,1.49713,434700000.0
2008-01-23 13:37:00,1.49706,1.4974,1.49699,1.49706,512400002.0
2008-01-23 13:38:00,1.49681,1.49681,1.49607,1.49608,442900001.0
2008-01-23 13:39:00,1.49611,1.49691,1.49598,1.49691,247600000.0
2008-01-23 13:40:00,1.49679,1.4968,1.49614,1.49631,402400000.0
2008-01-23 13:41:00,1.49638,1.49638,1.49588,1.49589,223900000.0
2008-01-23 13:42:00,1.4959,1.49621,1.49587,1.49599,155000000.0
2008-01-23 13:43:00,1.49597,1.4966,1.49597,1.49636,127700000.0
2008-01-23 13:44:00,1.49624,1.49658,1.49583,1.4965,248500000.0
2008-01-23 13:45:00,1.49657,1.49731,1.49643,1.497,439300000.0
2008-01-23 13:46:00,1.4971,1.49724,1.49633,1.49638,422700001.0
2008-01-23 13:47:00,1.49637,1.4968,1.4963,1.49664,538900000.0
2008-01-23 13:48:00,1.49648,1.49661,1.49614,1.49616,176900000.0
2008-01-23 13:49:00,1.49617,1.49657,1.49599,1.49634,200500000.0
2008-01-23 13:50:00,1.49631,1.49651,1.49623,1.49635,260900001.0
2008-01-23 13:51:00,1.49626,1.49688,1.49606,1.49688,229900000.0
2008-01-23 13:52:00,1.49693,1.49738,1.49691,1.49731,437400001.0
2008-01-23 13:53:00,1.49728,1.49748,1.49706,1.49723,523100003.0
2008-01-23 13:54:00,1.49686,1.49686,1.49606,1.49606,357300001.0
2008-01-23 13:55:00,1.49591,1.49591,1.49543,1.49563,347000001.0
2008-01-23 13:56:00,1.49554,1.49554,1.49495,1.49524,451700000.0
2008-01-23 13:57:00,1.49539,1.49585,1.49516,1.49543,387100000.0
2008-01-23 13:58:00,1.49523,1.49579,1.49514,1.49559,208500000.0
2008-01-23 13:59:00,1.49554,1.49586,1.49543,1.49569,452499999.0
2008-01-23 14:00:00,1.49557,1.49615,1.49541,1.49597,299300002.0
2008-01-23 14:01:00,1.49588,1.49638,1.49588,1.49635,365000002.0
2008-01-23 14:02:00,1.49636,1.49651,1.4961,1.4964,286000000.0
2008-01-23 14:03:00,1.49642,1.49657,1.49627,1.4963,405500001.0
2008-01-23 14:04:00,1.49643,1.49704,1.49632,1.49666,406400000.0
2008-01-23 14:05:00,1.49664,1.49727,1.49664,1.49674,348900000.0
2008-01-23 14:06:00,1.49672,1.4969,1.49642,1.49679,412900001.0
2008-01-23 14:07:00,1.49695,1.49705,1.49666,1.49673,335800000.0
2008-01-23 14:08:00,1.49666,1.49688,1.49644,1.49666,397900000.0
2008-01-23 14:09:00,1.49665,1.49682,1.49642,1.4966,163500001.0
2008-01-23 14:10:00,1.4966,1.49688,1.49651,1.49651,236200000.0
2008-01-23 14:11:00,1.49639,1.49652,1.49618,1.49633,126700001.0
2008-01-23 14:12:00,1.49608,1.4962,1.49563,1.49571,222999999.0
2008-01-23 14:13:00,1.49563,1.49578,1.4956,1.49576,171100001.0
2008-01-23 14:14:00,1.49579,1.49615,1.49579,1.49615,243400000.0
2008-01-23 14:15:00,1.49618,1.49618,1.49564,1.49609,437300000.0
2008-01-23 14:16:00,1.4962,1.4963,1.49571,1.49579,175600000.0
2008-01-23 14:17:00,1.49588,1.49608,1.49541,1.49552,599900001.0
2008-01-23 14:18:00,1.49559,1.49587,1.49542,1.49566,388400001.0
2008-01-23 14:19:00,1.4958,1.49641,1.4958,1.49617,413600000.0
2008-01-23 14:20:00,1.49623,1.49637,1.49602,1.49612,185200000.0
2008-01-23 14:21:00,1.49609,1.49618,1.49551,1.49551,481600000.0
2008-01-23 14:22:00,1.49552,1.4956,1.49519,1.49519,673300000.0
2008-01-23 14:23:00,1.49547,1.49602,1.49542,1.49583,208700001.0
2008-01-23 14:24:00,1.49608,1.49632,1.49589,1.49615,498400000.0
2008-01-23 14:25:00,1.49605,1.49623,1.49561,1.49561,610300002.0
2008-01-23 14:26:00,1.49575,1.49619,1.49575,1.49599,573200000.0
2008-01-23 14:27:00,1.49628,1.49634,1.49603,1.49626,390600001.0
2008-01-23 14:28:00,1.49628,1.49633,1.49583,1.49633,48800000.0
2008-01-23 14:29:00,1.49647,1.49659,1.49638,1.49659,45600000.0
2008-01-23 14:30:00,1.49691,1.49733,1.49675,1.49733,54500001.0
2008-01-23 14:31:00,1.49698,1.49726,1.49698,1.49706,49100000.0
2008-01-23 14:32:00,1.49706,1.49714,1.49699,1.49702,47900000.0
2008-01-23 14:33:00,1.49689,1.49713,1.49683,1.49685,33200000.0
2008-01-23 14:34:00,1.49689,1.49695,1.49681,1.49695,37400000.0
2008-01-23 14:35:00,1.49696,1.49696,1.49664,1.49665,48400000.0
2008-01-23 14:36:00,1.49669,1.49685,1.49622,1.49622,45000000.0
2008-01-23 14:37:00,1.49649,1.49657,1.49612,1.49619,59900000.0
2008-01-23 14:38:00,1.49614,1.49632,1.49598,1.4963,35400000.0
2008-01-23 14:39:00,1.49615,1.49643,1.49591,1.4961,19400000.0
2008-01-23 14:40:00,1.49607,1.49619,1.49574,1.49586,18800000.0
2008-01-23 14:41:00,1.49599,1.49616,1.49589,1.49616,26600000.0
2008-01-23 14:42:00,1.49603,1.4961,1.49552,1.49552,46500000.0
2008-01-23 14:43:00,1.49607,1.49617,1.49586,1.49586,49200000.0
2008-01-23 14:44:00,1.49587,1.49588,1.49563,1.49572,41000000.0
2008-01-23 14:45:00,1.4958,1.49598,1.49556,1.49593,45600000.0
2008-01-23 14:46:00,1.49619,1.4962,1.49611,1.49612,29000000.0
2008-01-23 14:47:00,1.49662,1.49712,1.49662,1.49712,26800000.0
2008-01-23 14:48:00,1.49726,1.49728,1.4968,1.49699,33000000.0
2008-01-23 14:49:00,1.49685,1.49735,1.49622,1.49622,42400000.0
2008-01-23 14:50:00,1.49601,1.49623,1.4956,1.49594,27600000.0
2008-01-23 14:51:00,1.49598,1.49691,1.49589,1.49675,37400000.0
2008-01-23 14:52:00,1.49676,1.4968,1.49566,1.49594,39600000.0
2008-01-23 14:53:00,1.49596,1.49617,1.49575,1.4959,24000000.0
2008-01-23 14:54:00,1.49613,1.49623,1.49541,1.49541,24000000.0
2008-01-23 14:55:00,1.49564,1.49634,1.49564,1.49606,43400000.0
2008-01-23 14:56:00,1.49624,1.49624,1.49539,1.49548,43100000.0
2008-01-23 14:57:00,1.49531,1.49576,1.49531,1.49559,45900000.0
2008-01-23 14:58:00,1.49536,1.4961,1.49536,1.49571,53600000.0
2008-01-23 14:59:00,1.49578,1.49641,1.49578,1.4963,38000000.0
2008-01-23 15:00:00,1.49657,1.49691,1.49648,1.49656,44400000.0
2008-01-23 15:01:00,1.49703,1.49703,1.49638,1.49648,83300000.0
2008-01-23 15:02:00,1.49671,1.49682,1.49666,1.49682,32600000.0
2008-01-23 15:03:00,1.49681,1.49725,1.49676,1.49686,44200000.0
2008-01-23 15:04:00,1.4968,1.49696,1.49661,1.49696,25000000.0
2008-01-23 15:05:00,1.49695,1.49738,1.49661,1.49734,44500000.0
2008-01-23 15:06:00,1.49734,1.49734,1.49693,1.49725,40300000.0
2008-01-23 15:07:00,1.49741,1.49741,1.49682,1.49688,42100000.0
2008-01-23 15:08:00,1.49677,1.4973,1.49677,1.4973,51200000.0
2008-01-23 15:09:00,1.49726,1.49792,1.49726,1.49776,43400000.0
2008-01-23 15:10:00,1.49771,1.49786,1.49759,1.49759,45600000.0
2008-01-23 15:11:00,1.49778,1.49843,1.49778,1.49835,54000001.0
2008-01-23 15:12:00,1.49831,1.49919,1.49831,1.49904,30400000.0
2008-01-23 15:13:00,1.49919,1.49919,1.49879,1.49889,40000000.0
2008-01-23 15:14:00,1.49883,1.49905,1.49822,1.49823,29800000.0
2008-01-23 15:15:00,1.49838,1.49838,1.49777,1.49816,56300001.0
2008-01-23 15:16:00,1.498,1.49835,1.49795,1.49826,18200000.0
2008-01-23 15:17:00,1.49819,1.49836,1.49756,1.49766,42200000.0
2008-01-23 15:18:00,1.49765,1.4986,1.49765,1.49849,46100000.0
2008-01-23 15:19:00,1.49866,1.49866,1.49748,1.49748,31200000.0
2008-01-23 15:20:00,1.49769,1.49817,1.49769,1.49807,46000000.0
2008-01-23 15:21:00,1.49787,1.49829,1.49776,1.49824,45200000.0
2008-01-23 15:22:00,1.49811,1.49835,1.4978,1.49824,38200000.0
2008-01-23 15:23:00,1.49852,1.49887,1.49821,1.49872,20800000.0
2008-01-23 15:24:00,1.4986,1.49921,1.49833,1.49921,25600000.0
2008-01-23 15:25:00,1.4991,1.49965,1.49891,1.49902,32700000.0
2008-01-23 15:26:00,1.49908,1.49922,1.49864,1.49916,42400000.0
2008-01-23 15:27:00,1.49908,1.49926,1.49874,1.4988,33700000.0
2008-01-23 15:28:00,1.49854,1.49883,1.49845,1.49881,32800000.0
2008-01-23 15:29:00,1.49857,1.49857,1.49784,1.49829,33000000.0
2008-01-23 15:30:00,1.49856,1.49876,1.49824,1.49839,32900000.0
2008-01-23 15:31:00,1.49865,1.49926,1.49865,1.49889,22800000.0
2008-01-23 15:32:00,1.49878,1.49931,1.49867,1.49931,28000000.0
2008-01-23 15:33:00,1.49919,1.49919,1.49836,1.49879,27600000.0
2008-01-23 15:34:00,1.49912,1.49977,1.49899,1.49905,36300000.0
2008-01-23 15:35:00,1.49938,1.49949,1.49853,1.49853,25600000.0
2008-01-23 15:36:00,1.49915,1.49958,1.49894,1.49958,56100000.0
2008-01-23 15:37:00,1.50007,1.50117,1.49974,1.50117,62900000.0
2008-01-23 15:38:00,1.50142,1.50142,1.49916,1.49927,27600000.0
2008-01-23 15:39:00,1.49952,1.49955,1.49786,1.49786,26000000.0
2008-01-23 15:40:00,1.49785,1.49844,1.4977,1.4978,44600000.0
2008-01-23 15:41:00,1.49743,1.49765,1.4969,1.4969,35200000.0
2008-01-23 15:42:00,1.49679,1.49709,1.49566,1.49589,30800000.0
2008-01-23 15:43:00,1.49543,1.49599,1.49432,1.49432,50000000.0
2008-01-23 15:44:00,1.4942,1.49459,1.49398,1.49448,27000000.0
2008-01-23 15:45:00,1.4943,1.4947,1.49428,1.49457,56400000.0
2008-01-23 15:46:00,1.49464,1.49508,1.49461,1.49478,35600000.0
2008-01-23 15:47:00,1.49511,1.49543,1.49468,1.49502,62200000.0
2008-01-23 15:48:00,1.49507,1.49513,1.49468,1.4948,21800000.0
2008-01-23 15:49:00,1.49458,1.49489,1.4944,1.49457,42600000.0
2008-01-23 15:50:00,1.49454,1.49484,1.4945,1.49468,23200000.0
2008-01-23 15:51:00,1.49483,1.49492,1.49427,1.49441,38500000.0
2008-01-23 15:52:00,1.49471,1.49496,1.49433,1.49493,43400000.0
2008-01-23 15:53:00,1.49472,1.49542,1.49472,1.49513,50400000.0
2008-01-23 15:54:00,1.49519,1.49519,1.49372,1.49392,31400000.0
2008-01-23 15:55:00,1.49424,1.49509,1.49424,1.49474,38800000.0
2008-01-23 15:56:00,1.49444,1.49496,1.49407,1.49407,36900000.0
2008-01-23 15:57:00,1.49331,1.49343,1.49304,1.49318,96299998.0
2008-01-23 15:58:00,1.49269,1.49269,1.49218,1.49237,28400000.0
2008-01-23 15:59:00,1.49225,1.49254,1.49208,1.49216,31600000.0
2008-01-23 16:00:00,1.49223,1.49243,1.49211,1.49221,27200000.0
2008-01-23 16:01:00,1.49237,1.4927,1.49228,1.4927,51200000.0
2008-01-23 16:02:00,1.49266,1.49266,1.49192,1.49193,18800000.0
2008-01-23 16:03:00,1.49183,1.4921,1.49161,1.49161,36800000.0
2008-01-23 16:04:00,1.49166,1.4931,1.49166,1.49307,32600000.0
2008-01-23 16:05:00,1.49331,1.49343,1.49291,1.49303,23200000.0
2008-01-23 16:06:00,1.49325,1.49346,1.49304,1.49316,58300000.0
2008-01-23 16:07:00,1.49342,1.49349,1.49241,1.49249,47000000.0
2008-01-23 16:08:00,1.4924,1.49324,1.49224,1.49307,39200000.0
2008-01-23 16:09:00,1.49287,1.4936,1.49255,1.49277,46800000.0
2008-01-23 16:10:00,1.49283,1.49292,1.49243,1.49289,38600000.0
2008-01-23 16:11:00,1.49254,1.4931,1.49254,1.493,27800000.0
2008-01-23 16:12:00,1.49292,1.49313,1.49287,1.49304,33800000.0
2008-01-23 16:13:00,1.49298,1.49322,1.49275,1.49305,32800000.0
2008-01-23 16:14:00,1.4931,1.49344,1.49274,1.49344,51000000.0
2008-01-23 16:15:00,1.49355,1.49387,1.49325,1.49349,40200000.0
2008-01-23 16:16:00,1.49347,1.49391,1.49347,1.49386,19800000.0
2008-01-23 16:17:00,1.49379,1.49395,1.49364,1.49365,29200000.0
2008-01-23 16:18:00,1.4937,1.49372,1.49333,1.49337,21000000.0
2008-01-23 16:19:00,1.49358,1.494,1.49334,1.49382,29600000.0
2008-01-23 16:20:00,1.49366,1.49396,1.49345,1.49393,44200000.0
2008-01-23 16:21:00,1.49388,1.49415,1.49366,1.49381,35400000.0
2008-01-23 16:22:00,1.49366,1.49382,1.4933,1.49339,59200000.0
2008-01-23 16:23:00,1.49333,1.49339,1.49315,1.49339,46800001.0
2008-01-23 16:24:00,1.49325,1.49361,1.49324,1.49342,26000000.0
2008-01-23 16:25:00,1.49363,1.4937,1.49293,1.49314,42600000.0
2008-01-23 16:26:00,1.4937,1.4937,1.49308,1.49308,41400000.0
2008-01-23 16:27:00,1.49305,1.49332,1.49269,1.49269,29800000.0
2008-01-23 16:28:00,1.49282,1.49305,1.4928,1.49305,41800000.0
2008-01-23 16:29:00,1.49314,1.49324,1.49293,1.49324,34800000.0
2008-01-23 16:30:00,1.49327,1.49405,1.4931,1.49405,46800000.0
2008-01-23 16:31:00,1.49418,1.49422,1.49309,1.49309,36100000.0
2008-01-23 16:32:00,1.49293,1.49293,1.49212,1.49232,30800000.0
2008-01-23 16:33:00,1.49219,1.49222,1.49133,1.49133,51400000.0
2008-01-23 16:34:00,1.49122,1.49163,1.49088,1.49134,56300000.0
2008-01-23 16:35:00,1.49123,1.49201,1.49116,1.49199,46800000.0
2008-01-23 16:36:00,1.49182,1.49229,1.49182,1.49219,25000000.0
2008-01-23 16:37:00,1.4921,1.49217,1.49175,1.49178,34800000.0
2008-01-23 16:38:00,1.49127,1.4915,1.49106,1.49131,42200000.0
2008-01-23 16:39:00,1.49138,1.49138,1.49083,1.49096,31600000.0
2008-01-23 16:40:00,1.49116,1.49136,1.4909,1.49136,29200000.0
2008-01-23 16:41:00,1.49151,1.49151,1.49097,1.49111,24600000.0
2008-01-23 16:42:00,1.491,1.491,1.49026,1.49046,42600000.0
2008-01-23 16:43:00,1.49082,1.49165,1.49059,1.49165,36800000.0
2008-01-23 16:44:00,1.49196,1.49219,1.49136,1.49147,45000000.0
2008-01-23 16:45:00,1.49099,1.49099,1.4894,1.48977,46400001.0
2008-01-23 16:46:00,1.4901,1.49036,1.48958,1.49027,61200000.0
2008-01-23 16:47:00,1.4904,1.49059,1.49027,1.49033,37600000.0
2008-01-23 16:48:00,1.49057,1.49057,1.4889,1.4889,33200000.0
2008-01-23 16:49:00,1.48898,1.48927,1.48867,1.48914,38600000.0
2008-01-23 16:50:00,1.48906,1.4892,1.48873,1.48873,52700000.0
2008-01-23 16:51:00,1.48891,1.48917,1.48875,1.48901,22900000.0
2008-01-23 16:52:00,1.48924,1.4894,1.48892,1.48931,68200001.0
2008-01-23 16:53:00,1.48958,1.49025,1.48958,1.49018,56200000.0
2008-01-23 16:54:00,1.49026,1.49037,1.48998,1.49013,35600000.0
2008-01-23 16:55:00,1.4905,1.49087,1.49021,1.49083,42000000.0
2008-01-23 16:56:00,1.4906,1.49074,1.4903,1.49047,50600000.0
2008-01-23 16:57:00,1.49049,1.49049,1.48977,1.48986,42800000.0
2008-01-23 16:58:00,1.48961,1.48978,1.48918,1.48934,28300000.0
2008-01-23 16:59:00,1.48936,1.49033,1.48936,1.49016,15800000.0
2008-01-23 17:00:00,1.49076,1.49108,1.49048,1.49104,41000000.0
2008-01-23 17:01:00,1.49102,1.49132,1.49039,1.49039,43200000.0
2008-01-23 17:02:00,1.4905,1.49065,1.49021,1.49021,30400000.0
2008-01-23 17:03:00,1.48986,1.4906,1.48965,1.4906,39600000.0
2008-01-23 17:04:00,1.49087,1.49101,1.49031,1.49071,25200000.0
2008-01-23 17:05:00,1.49097,1.49097,1.49017,1.49071,30800000.0
2008-01-23 17:06:00,1.49047,1.49083,1.4901,1.49083,40700000.0
2008-01-23 17:07:00,1.49094,1.49099,1.49074,1.49082,41600000.0
2008-01-23 17:08:00,1.49096,1.49145,1.49091,1.49115,32600000.0
2008-01-23 17:09:00,1.49111,1.49145,1.49097,1.49133,44700000.0
2008-01-23 17:10:00,1.49112,1.49138,1.49091,1.49113,30000000.0
2008-01-23 17:11:00,1.49103,1.49159,1.49087,1.49159,30800000.0
2008-01-23 17:12:00,1.49161,1.49177,1.49107,1.49129,42400000.0
2008-01-23 17:13:00,1.49125,1.49154,1.49125,1.49154,36300000.0
2008-01-23 17:14:00,1.49116,1.49181,1.49116,1.49147,31400000.0
2008-01-23 17:15:00,1.49202,1.49202,1.49154,1.49162,33600000.0
2008-01-23 17:16:00,1.49143,1.4918,1.49117,1.49143,66400000.0
2008-01-23 17:17:00,1.49123,1.49159,1.49117,1.49153,33200000.0
2008-01-23 17:18:00,1.49174,1.49189,1.49119,1.49189,45400000.0
2008-01-23 17:19:00,1.49177,1.49193,1.49176,1.49191,25400000.0
2008-01-23 17:20:00,1.49184,1.49228,1.49157,1.49157,27200000.0
2008-01-23 17:21:00,1.49187,1.49316,1.49187,1.49296,44000000.0
2008-01-23 17:22:00,1.49279,1.49283,1.49244,1.49245,52000000.0
2008-01-23 17:23:00,1.49195,1.49245,1.49195,1.49235,31700000.0
2008-01-23 17:24:00,1.49224,1.49286,1.49213,1.49264,23600000.0
2008-01-23 17:25:00,1.49249,1.49302,1.49244,1.49244,58200000.0
2008-01-23 17:26:00,1.49236,1.49272,1.49225,1.49225,29000000.0
2008-01-23 17:27:00,1.49246,1.4926,1.49206,1.49206,21000000.0
2008-01-23 17:28:00,1.49232,1.49235,1.49203,1.49211,38000000.0
2008-01-23 17:29:00,1.49214,1.49281,1.49202,1.49281,49200000.0
2008-01-23 17:30:00,1.49269,1.49269,1.49228,1.49237,50400000.0
2008-01-23 17:31:00,1.49222,1.49279,1.49214,1.49238,37700000.0
2008-01-23 17:32:00,1.4922,1.49264,1.4922,1.49264,42800000.0
2008-01-23 17:33:00,1.49282,1.49295,1.49232,1.49271,41200000.0
2008-01-23 17:34:00,1.49297,1.49336,1.49274,1.49336,42900000.0
2008-01-23 17:35:00,1.49337,1.49337,1.49293,1.49315,38000000.0
2008-01-23 17:36:00,1.49309,1.49356,1.49297,1.49303,52000000.0
2008-01-23 17:37:00,1.49263,1.49275,1.49222,1.49271,23400000.0
2008-01-23 17:38:00,1.49235,1.49262,1.49235,1.49255,52600000.0
2008-01-23 17:39:00,1.49282,1.49282,1.49245,1.49261,41800000.0
2008-01-23 17:40:00,1.49258,1.49258,1.49178,1.49178,34000000.0
2008-01-23 17:41:00,1.49206,1.49208,1.49163,1.49186,34400000.0
2008-01-23 17:42:00,1.49177,1.49232,1.49142,1.4923,34600000.0
2008-01-23 17:43:00,1.49241,1.49243,1.49185,1.49203,48000000.0
2008-01-23 17:44:00,1.49184,1.49188,1.49162,1.49162,35000000.0
2008-01-23 17:45:00,1.49158,1.4919,1.49147,1.49155,33200000.0
2008-01-23 17:46:00,1.49152,1.49201,1.49145,1.49195,50400001.0
2008-01-23 17:47:00,1.49196,1.49217,1.49177,1.49183,26600000.0
2008-01-23 17:48:00,1.49192,1.49229,1.49187,1.49212,73900001.0
2008-01-23 17:49:00,1.49246,1.49252,1.49197,1.49252,18200000.0
2008-01-23 17:50:00,1.49277,1.49301,1.49261,1.49301,30200000.0
2008-01-23 17:51:00,1.49299,1.49338,1.49286,1.49326,30300000.0
2008-01-23 17:52:00,1.49343,1.49356,1.49327,1.49328,20600000.0
2008-01-23 17:53:00,1.49306,1.494,1.49303,1.494,15000000.0
2008-01-23 17:54:00,1.49419,1.49459,1.49373,1.49427,33600000.0
2008-01-23 17:55:00,1.49428,1.49446,1.49371,1.49438,64500001.0
2008-01-23 17:56:00,1.49412,1.49461,1.49412,1.49443,37000000.0
2008-01-23 17:57:00,1.49436,1.49471,1.49414,1.49454,46800000.0
2008-01-23 17:58:00,1.49471,1.49498,1.49469,1.49498,53400001.0
2008-01-23 17:59:00,1.4948,1.49573,1.49468,1.49566,54500000.0
2008-01-23 18:00:00,1.49609,1.49653,1.49597,1.49653,69200001.0
2008-01-23 18:01:00,1.49662,1.4968,1.49608,1.49646,30200000.0
2008-01-23 18:02:00,1.49661,1.4967,1.49647,1.49652,35000000.0
2008-01-23 18:03:00,1.49632,1.49721,1.49632,1.49682,28400000.0
2008-01-23 18:04:00,1.49698,1.49707,1.49665,1.49665,35000000.0
2008-01-23 18:05:00,1.49671,1.49678,1.4965,1.49664,25600000.0
2008-01-23 18:06:00,1.49636,1.49737,1.49636,1.49715,57200000.0
2008-01-23 18:07:00,1.49737,1.49761,1.49724,1.49742,48300000.0
2008-01-23 18:08:00,1.49764,1.49815,1.49755,1.49788,40400000.0
2008-01-23 18:09:00,1.49752,1.49777,1.49736,1.49756,48300001.0
2008-01-23 18:10:00,1.49751,1.49751,1.49715,1.49734,28200000.0
2008-01-23 18:11:00,1.49771,1.49783,1.49759,1.49775,67000001.0
2008-01-23 18:12:00,1.4979,1.49816,1.4979,1.49799,33400000.0
2008-01-23 18:13:00,1.49817,1.49833,1.49782,1.49799,52800000.0
2008-01-23 18:14:00,1.49751,1.49817,1.49751,1.49804,30400000.0
2008-01-23 18:15:00,1.49791,1.49802,1.49764,1.49765,59800000.0
2008-01-23 18:16:00,1.49785,1.49906,1.49785,1.49905,26000000.0
2008-01-23 18:17:00,1.49923,1.49935,1.49896,1.49896,74900001.0
2008-01-23 18:18:00,1.49901,1.5001,1.49901,1.50001,39300000.0
2008-01-23 18:19:00,1.50005,1.50005,1.49907,1.49909,29100000.0
2008-01-23 18:20:00,1.49916,1.4993,1.49876,1.49903,30800000.0
2008-01-23 18:21:00,1.49939,1.49957,1.49909,1.49944,49600000.0
2008-01-23 18:22:00,1.49925,1.49928,1.49877,1.49878,27000000.0
2008-01-23 18:23:00,1.49838,1.49874,1.49824,1.49827,46600001.0
2008-01-23 18:24:00,1.49819,1.49829,1.49784,1.49801,44600000.0
2008-01-23 18:25:00,1.49802,1.49866,1.49788,1.4985,41200000.0
2008-01-23 18:26:00,1.4982,1.4982,1.49781,1.49792,23200000.0
2008-01-23 18:27:00,1.49777,1.49841,1.49756,1.49841,45600000.0
2008-01-23 18:28:00,1.49855,1.49954,1.49855,1.49909,41400001.0
2008-01-23 18:29:00,1.49896,1.49911,1.49873,1.49898,35700000.0
2008-01-23 18:30:00,1.49903,1.49996,1.49894,1.49956,37600000.0
2008-01-23 18:31:00,1.4993,1.49967,1.49915,1.49966,34800000.0
2008-01-23 18:32:00,1.5,1.50049,1.49992,1.50049,52600001.0
2008-01-23 18:33:00,1.50058,1.50154,1.50047,1.5015,52100000.0
2008-01-23 18:34:00,1.50171,1.50178,1.50118,1.50122,30600000.0
2008-01-23 18:35:00,1.50131,1.50131,1.49992,1.50007,20600000.0
2008-01-23 18:36:00,1.49991,1.50009,1.4996,1.4996,49800000.0
2008-01-23 18:37:00,1.49982,1.49986,1.49937,1.49938,19400000.0
2008-01-23 18:38:00,1.49948,1.49967,1.49909,1.49939,39400000.0
2008-01-23 18:39:00,1.49959,1.5001,1.49959,1.50007,42300000.0
2008-01-23 18:40:00,1.49974,1.49999,1.49954,1.49954,27600000.0
2008-01-23 18:41:00,1.5,1.50041,1.49983,1.50041,34200001.0
2008-01-23 18:42:00,1.50068,1.50068,1.50004,1.50025,45300000.0
2008-01-23 18:43:00,1.50015,1.50037,1.50005,1.50008,24600000.0
2008-01-23 18:44:00,1.50007,1.50026,1.49991,1.49997,37800000.0
2008-01-23 18:45:00,1.50025,1.50047,1.50024,1.50029,26600000.0
2008-01-23 18:46:00,1.50056,1.50059,1.50045,1.50048,30800000.0
2008-01-23 18:47:00,1.50046,1.5007,1.50028,1.50059,27400000.0
2008-01-23 18:48:00,1.50069,1.50101,1.50053,1.50054,89700000.0
2008-01-23 18:49:00,1.50061,1.50073,1.49978,1.49984,41800001.0
2008-01-23 18:50:00,1.50005,1.50005,1.49917,1.49929,60000001.0
2008-01-23 18:51:00,1.49908,1.49939,1.49899,1.49929,42500000.0
2008-01-23 18:52:00,1.4993,1.49958,1.49884,1.49884,49600000.0
2008-01-23 18:53:00,1.49842,1.49842,1.49783,1.49791,31400000.0
2008-01-23 18:54:00,1.49791,1.49839,1.4977,1.49835,31700000.0
2008-01-23 18:55:00,1.49816,1.49819,1.49772,1.4979,42600000.0
2008-01-23 18:56:00,1.49753,1.49795,1.49704,1.49704,38800000.0
2008-01-23 18:57:00,1.49767,1.49811,1.49767,1.49811,33400000.0
2008-01-23 18:58:00,1.49825,1.4984,1.49811,1.49815,41500000.0
2008-01-23 18:59:00,1.49847,1.49865,1.49817,1.49824,35300000.0
2008-01-23 19:00:00,1.49827,1.49889,1.49827,1.49873,28200000.0
2008-01-23 19:01:00,1.4988,1.49891,1.49855,1.49891,37800000.0
2008-01-23 19:02:00,1.49857,1.4989,1.49845,1.4988,25800000.0
2008-01-23 19:03:00,1.49862,1.49862,1.49821,1.49845,49400000.0
2008-01-23 19:04:00,1.49834,1.49857,1.498,1.49808,46600000.0
2008-01-23 19:05:00,1.49871,1.49958,1.49871,1.49923,25800000.0
2008-01-23 19:06:00,1.49947,1.49972,1.49947,1.49959,32800000.0
2008-01-23 19:07:00,1.4994,1.49958,1.49917,1.49958,52000000.0
2008-01-23 19:08:00,1.49922,1.4997,1.49922,1.49957,39800000.0
2008-01-23 19:09:00,1.49937,1.49937,1.49916,1.49916,45400001.0
2008-01-23 19:10:00,1.49948,1.4997,1.49903,1.49903,46400000.0
2008-01-23 19:11:00,1.49946,1.49972,1.49935,1.49935,23200000.0
2008-01-23 19:12:00,1.49916,1.49955,1.49916,1.49955,16200000.0
2008-01-23 19:13:00,1.49954,1.49984,1.4994,1.49973,58500000.0
2008-01-23 19:14:00,1.49949,1.49949,1.49909,1.49909,52400001.0
2008-01-23 19:15:00,1.49912,1.49921,1.49903,1.49903,24600000.0
2008-01-23 19:16:00,1.4988,1.49894,1.49849,1.49851,26800000.0
2008-01-23 19:17:00,1.49844,1.49845,1.49803,1.49831,44100000.0
2008-01-23 19:18:00,1.49845,1.49859,1.49767,1.49779,28400000.0
2008-01-23 19:19:00,1.49801,1.49809,1.49754,1.49799,37200000.0
2008-01-23 19:20:00,1.49811,1.49811,1.49769,1.498,32600000.0
2008-01-23 19:21:00,1.49763,1.49805,1.49759,1.49795,25400000.0
2008-01-23 19:22:00,1.49796,1.49818,1.49779,1.49806,39100000.0
2008-01-23 19:23:00,1.49791,1.49831,1.49765,1.4981,59200000.0
2008-01-23 19:24:00,1.49828,1.49863,1.49827,1.49863,46200000.0
2008-01-23 19:25:00,1.49858,1.49897,1.49832,1.49897,40100000.0
2008-01-23 19:26:00,1.49866,1.49881,1.49826,1.49866,35500000.0
2008-01-23 19:27:00,1.49867,1.49867,1.49841,1.49851,35200000.0
2008-01-23 19:28:00,1.49849,1.49899,1.4984,1.49883,33000000.0
2008-01-23 19:29:00,1.4987,1.49886,1.4983,1.49873,40700000.0
2008-01-23 19:30:00,1.49888,1.49931,1.49878,1.49931,68700000.0
2008-01-23 19:31:00,1.49937,1.49937,1.49914,1.49933,44800000.0
2008-01-23 19:32:00,1.49933,1.49944,1.4992,1.49935,73000001.0
2008-01-23 19:33:00,1.49966,1.50015,1.49949,1.50015,38400000.0
2008-01-23 19:34:00,1.49963,1.49977,1.4996,1.4997,38900000.0
2008-01-23 19:35:00,1.49963,1.49968,1.49917,1.49958,61400001.0
2008-01-23 19:36:00,1.4994,1.49972,1.49937,1.49967,30200000.0
2008-01-23 19:37:00,1.49964,1.50053,1.49946,1.49947,37600000.0
2008-01-23 19:38:00,1.49933,1.5,1.49933,1.49973,18600000.0
2008-01-23 19:39:00,1.49984,1.50019,1.49969,1.50019,35800000.0
2008-01-23 19:40:00,1.50011,1.50047,1.50008,1.50018,58100000.0
2008-01-23 19:41:00,1.50007,1.50007,1.4996,1.49971,51600001.0
2008-01-23 19:42:00,1.4994,1.49986,1.49924,1.4996,32400000.0
2008-01-23 19:43:00,1.49952,1.4997,1.49925,1.49968,22200000.0
2008-01-23 19:44:00,1.49956,1.49997,1.49938,1.49997,44700000.0
2008-01-23 19:45:00,1.50002,1.50015,1.49952,1.49994,36600000.0
2008-01-23 19:46:00,1.50043,1.50117,1.50021,1.50095,24400000.0
2008-01-23 19:47:00,1.50137,1.50137,1.50072,1.50084,57600000.0
2008-01-23 19:48:00,1.50095,1.50099,1.50077,1.50085,42000000.0
2008-01-23 19:49:00,1.50073,1.50073,1.50035,1.50053,59600001.0
2008-01-23 19:50:00,1.50058,1.50058,1.49997,1.5002,44800000.0
2008-01-23 19:51:00,1.50017,1.50049,1.50017,1.50045,59500000.0
2008-01-23 19:52:00,1.50073,1.50073,1.49985,1.50019,29200000.0
2008-01-23 19:53:00,1.50037,1.5004,1.50016,1.50023,56400000.0
2008-01-23 19:54:00,1.50018,1.50042,1.50005,1.50042,33000000.0
2008-01-23 19:55:00,1.50037,1.50037,1.50005,1.50005,77100000.0
2008-01-23 19:56:00,1.50014,1.50028,1.5,1.50017,43200001.0
2008-01-23 19:57:00,1.50024,1.50036,1.49996,1.50006,27800000.0
2008-01-23 19:58:00,1.49986,1.50011,1.49982,1.49983,22800000.0
2008-01-23 19:59:00,1.49966,1.50006,1.49946,1.49992,30800000.0
2008-01-23 20:00:00,1.50001,1.50031,1.49987,1.49987,44400000.0
2008-01-23 20:01:00,1.50029,1.50029,1.49982,1.49983,40200000.0
2008-01-23 20:02:00,1.50003,1.5001,1.49976,1.50008,31800000.0
2008-01-23 20:03:00,1.50021,1.50021,1.49961,1.49961,33200000.0
2008-01-23 20:04:00,1.49979,1.50001,1.49945,1.50001,42600000.0
2008-01-23 20:05:00,1.4999,1.50052,1.4999,1.50022,22200000.0
2008-01-23 20:06:00,1.50031,1.50031,1.4998,1.49982,44800000.0
2008-01-23 20:07:00,1.49941,1.49948,1.499,1.49944,19600000.0
2008-01-23 20:08:00,1.49945,1.4995,1.49913,1.49936,43600000.0
2008-01-23 20:09:00,1.49921,1.49956,1.49921,1.49943,18800000.0
2008-01-23 20:10:00,1.49918,1.49968,1.49918,1.49962,34600000.0
2008-01-23 20:11:00,1.49983,1.49983,1.49963,1.49976,29000000.0
2008-01-23 20:12:00,1.49993,1.5001,1.49971,1.4999,42000000.0
2008-01-23 20:13:00,1.49975,1.49975,1.49927,1.4993,30400000.0
2008-01-23 20:14:00,1.49913,1.49937,1.49857,1.49931,45200001.0
2008-01-23 20:15:00,1.49917,1.49928,1.49896,1.49928,44600000.0
2008-01-23 20:16:00,1.49935,1.49943,1.49919,1.49928,40800000.0
2008-01-23 20:17:00,1.49944,1.49952,1.49904,1.49929,37400000.0
2008-01-23 20:18:00,1.49948,1.4996,1.49932,1.49943,32800000.0
2008-01-23 20:19:00,1.49952,1.49964,1.49945,1.49964,30600000.0
2008-01-23 20:20:00,1.49967,1.49976,1.49948,1.49948,36200000.0
2008-01-23 20:21:00,1.49971,1.49977,1.49937,1.49938,40000000.0
2008-01-23 20:22:00,1.49958,1.49999,1.49958,1.49999,39000000.0
2008-01-23 20:23:00,1.50006,1.50019,1.49984,1.50007,39600000.0
2008-01-23 20:24:00,1.49976,1.49976,1.49945,1.49961,36500000.0
2008-01-23 20:25:00,1.49997,1.49997,1.49949,1.49949,38800000.0
2008-01-23 20:26:00,1.49932,1.49984,1.49932,1.49966,74700000.0
2008-01-23 20:27:00,1.49972,1.49975,1.49921,1.49947,43300000.0
2008-01-23 20:28:00,1.49984,1.50014,1.49956,1.49956,27000000.0
2008-01-23 20:29:00,1.49962,1.49962,1.49907,1.49961,33000000.0
2008-01-23 20:30:00,1.49963,1.49963,1.49941,1.49962,35000000.0
2008-01-23 20:31:00,1.49943,1.49943,1.49895,1.49915,37600000.0
2008-01-23 20:32:00,1.49914,1.49932,1.49876,1.49932,28400000.0
2008-01-23 20:33:00,1.49951,1.49958,1.49934,1.49949,34800000.0
2008-01-23 20:34:00,1.49959,1.49961,1.49938,1.49961,45500000.0
2008-01-23 20:35:00,1.49956,1.49956,1.49844,1.49844,37600000.0
2008-01-23 20:36:00,1.49844,1.49886,1.4984,1.49878,39400000.0
2008-01-23 20:37:00,1.49874,1.49876,1.49843,1.49861,55400000.0
2008-01-23 20:38:00,1.4987,1.49881,1.49849,1.49849,47700000.0
2008-01-23 20:39:00,1.49833,1.49854,1.49813,1.49837,36800000.0
2008-01-23 20:40:00,1.49869,1.4989,1.49854,1.4987,35000000.0
2008-01-23 20:41:00,1.49893,1.49908,1.4987,1.49896,61600000.0
2008-01-23 20:42:00,1.4987,1.49896,1.49842,1.49884,37400000.0
2008-01-23 20:43:00,1.49892,1.49892,1.4984,1.4984,31300000.0
2008-01-23 20:44:00,1.49859,1.49876,1.49833,1.49833,22800000.0
2008-01-23 20:45:00,1.49816,1.49833,1.49793,1.49814,38400000.0
2008-01-23 20:46:00,1.49825,1.49825,1.49802,1.49817,41200000.0
2008-01-23 20:47:00,1.49801,1.49829,1.49795,1.49819,39800000.0
2008-01-23 20:48:00,1.49805,1.49826,1.49778,1.49788,44800000.0
2008-01-23 20:49:00,1.4977,1.49802,1.49766,1.49802,38800000.0
2008-01-23 20:50:00,1.49793,1.49793,1.49767,1.49779,23400000.0
2008-01-23 20:51:00,1.4976,1.4979,1.49749,1.49768,42200000.0
2008-01-23 20:52:00,1.49769,1.49795,1.49767,1.49767,44000001.0
2008-01-23 20:53:00,1.49751,1.49751,1.49727,1.49729,65700001.0
2008-01-23 20:54:00,1.49704,1.49737,1.49702,1.49717,101600000.0
2008-01-23 20:55:00,1.49737,1.49766,1.49724,1.49754,42400001.0
2008-01-23 20:56:00,1.49746,1.49807,1.49746,1.49807,30800000.0
2008-01-23 20:57:00,1.49784,1.49802,1.49758,1.49758,55800000.0
2008-01-23 20:58:00,1.49755,1.49788,1.49745,1.49788,47900000.0
2008-01-23 20:59:00,1.49795,1.49822,1.49795,1.4982,43200000.0
2008-01-23 21:00:00,1.49803,1.4983,1.49789,1.49815,23000000.0
2008-01-23 21:01:00,1.49867,1.49887,1.4982,1.4982,43200001.0
2008-01-23 21:02:00,1.49853,1.49918,1.49853,1.49915,55400000.0
2008-01-23 21:03:00,1.49899,1.49984,1.49899,1.49981,38600001.0
2008-01-23 21:04:00,1.49989,1.49998,1.49979,1.49998,30800000.0
2008-01-23 21:05:00,1.49983,1.50004,1.49947,1.49973,43800000.0
2008-01-23 21:06:00,1.49983,1.4999,1.49961,1.4999,33000000.0
2008-01-23 21:07:00,1.49985,1.49985,1.4994,1.49971,23800000.0
2008-01-23 21:08:00,1.49954,1.49981,1.49947,1.4998,60400001.0
2008-01-23 21:09:00,1.49969,1.50009,1.49969,1.50009,37100000.0
2008-01-23 21:10:00,1.50006,1.50012,1.49977,1.49977,47200000.0
2008-01-23 21:11:00,1.49972,1.50026,1.49962,1.4997,20800000.0
2008-01-23 21:12:00,1.4998,1.50003,1.49974,1.50002,40600000.0
2008-01-23 21:13:00,1.49989,1.5002,1.49983,1.49995,97700000.0
2008-01-23 21:14:00,1.49993,1.50012,1.4997,1.49995,67300000.0
2008-01-23 21:15:00,1.50004,1.50011,1.49987,1.50006,39100000.0
2008-01-23 21:16:00,1.50012,1.50023,1.49975,1.50022,36400000.0
2008-01-23 21:17:00,1.50019,1.50032,1.49994,1.49994,47800000.0
2008-01-23 21:18:00,1.50054,1.50054,1.5,1.50034,48800001.0
2008-01-23 21:19:00,1.50043,1.50066,1.50027,1.50027,35200000.0
2008-01-23 21:20:00,1.50069,1.50089,1.50063,1.50073,40400000.0
2008-01-23 21:21:00,1.50083,1.50088,1.50023,1.50041,35400000.0
2008-01-23 21:22:00,1.50006,1.50086,1.50006,1.50086,35600000.0
2008-01-23 21:23:00,1.50076,1.50097,1.5002,1.5002,40800000.0
2008-01-23 21:24:00,1.50058,1.50073,1.50041,1.50041,42200001.0
2008-01-23 21:25:00,1.50042,1.5005,1.49985,1.50005,42200000.0
2008-01-23 21:26:00,1.49983,1.49983,1.49884,1.49897,19000000.0
2008-01-23 21:27:00,1.49927,1.49936,1.49877,1.49936,45700000.0
2008-01-23 21:28:00,1.49936,1.49946,1.49926,1.49946,41100000.0
2008-01-23 21:29:00,1.50022,1.50048,1.49996,1.50017,29400000.0
2008-01-23 21:30:00,1.50002,1.50117,1.50002,1.50079,36600000.0
2008-01-23 21:31:00,1.5008,1.50105,1.50056,1.50056,35700000.0
2008-01-23 21:32:00,1.50058,1.50155,1.50056,1.50135,26600000.0
2008-01-23 21:33:00,1.50102,1.50109,1.50055,1.50057,44000000.0
2008-01-23 21:34:00,1.50043,1.50101,1.50042,1.50092,34000000.0
2008-01-23 21:35:00,1.5007,1.50081,1.50025,1.5007,31600000.0
2008-01-23 21:36:00,1.50073,1.50078,1.50027,1.50076,33600000.0
2008-01-23 21:37:00,1.50081,1.50096,1.50076,1.50096,33100000.0
2008-01-23 21:38:00,1.50116,1.50116,1.50091,1.50102,25600000.0
2008-01-23 21:39:00,1.50099,1.50127,1.50078,1.50088,55000001.0
2008-01-23 21:40:00,1.50058,1.50109,1.50058,1.50109,39100000.0
2008-01-23 21:41:00,1.5011,1.50127,1.50104,1.50124,49600000.0
2008-01-23 21:42:00,1.50139,1.50146,1.50098,1.50098,27800000.0
2008-01-23 21:43:00,1.50127,1.50152,1.50112,1.50149,34800000.0
2008-01-23 21:44:00,1.5012,1.50217,1.50111,1.50194,23600000.0
2008-01-23 21:45:00,1.50195,1.50197,1.50163,1.50191,46700000.0
2008-01-23 21:46:00,1.50194,1.50204,1.50157,1.50157,52400000.0
2008-01-23 21:47:00,1.50156,1.50202,1.50156,1.50186,26800000.0
2008-01-23 21:48:00,1.50198,1.50264,1.50198,1.50261,53800000.0
2008-01-23 21:49:00,1.50285,1.50291,1.50284,1.50284,25400000.0
2008-01-23 21:50:00,1.50252,1.50252,1.50231,1.50242,28400000.0
2008-01-23 21:51:00,1.50244,1.50264,1.50244,1.50249,40000000.0
2008-01-23 21:52:00,1.50222,1.50251,1.50189,1.50201,39600000.0
2008-01-23 21:53:00,1.50192,1.50219,1.50187,1.50195,23200000.0
2008-01-23 21:54:00,1.50178,1.50228,1.50178,1.50215,46900000.0
2008-01-23 21:55:00,1.50203,1.5025,1.50194,1.50225,37200000.0
2008-01-23 21:56:00,1.5021,1.5025,1.50163,1.50163,41900000.0
2008-01-23 21:57:00,1.50172,1.50201,1.50167,1.50185,99100001.0
2008-01-23 21:58:00,1.50188,1.50221,1.50183,1.502,37600000.0
2008-01-23 21:59:00,1.50217,1.50239,1.50206,1.50208,36200000.0
2008-01-23 22:00:00,1.50239,1.50277,1.50233,1.50237,53000000.0
2008-01-23 22:01:00,1.50202,1.50226,1.50183,1.50188,38000000.0
2008-01-23 22:02:00,1.50192,1.5021,1.5013,1.50136,34300000.0
2008-01-23 22:03:00,1.50181,1.50211,1.50161,1.50211,31900000.0
2008-01-23 22:04:00,1.50255,1.50266,1.50252,1.50263,24100000.0
2008-01-23 22:05:00,1.50292,1.50293,1.50208,1.50228,56600001.0
2008-01-23 22:06:00,1.50189,1.50217,1.50148,1.50148,46800000.0
2008-01-23 22:07:00,1.50178,1.50213,1.50177,1.50204,32800000.0
2008-01-23 22:08:00,1.50196,1.50238,1.50182,1.50188,34200000.0
2008-01-23 22:09:00,1.50178,1.50214,1.50143,1.50188,35000000.0
2008-01-23 22:10:00,1.50219,1.50287,1.50207,1.50287,46400000.0
2008-01-23 22:11:00,1.50306,1.50326,1.50289,1.50289,37800000.0
2008-01-23 22:12:00,1.50287,1.503,1.50264,1.50277,42600000.0
2008-01-23 22:13:00,1.50231,1.50244,1.50211,1.50231,32700000.0
2008-01-23 22:14:00,1.50188,1.50219,1.50151,1.50151,53200001.0
2008-01-23 22:15:00,1.50166,1.5018,1.50144,1.50167,36600000.0
2008-01-23 22:16:00,1.50162,1.50203,1.50162,1.50166,51600000.0
2008-01-23 22:17:00,1.50192,1.50234,1.50168,1.50221,24200000.0
2008-01-23 22:18:00,1.50223,1.50225,1.50176,1.50198,36900000.0
2008-01-23 22:19:00,1.50183,1.50222,1.50183,1.50209,30400000.0
2008-01-23 22:20:00,1.5022,1.50238,1.50173,1.50196,33400000.0
2008-01-23 22:21:00,1.50208,1.50263,1.50202,1.50231,66500000.0
2008-01-23 22:22:00,1.50238,1.50247,1.50205,1.50224,48200000.0
2008-01-23 22:23:00,1.50245,1.50297,1.50245,1.50271,32800000.0
2008-01-23 22:24:00,1.50287,1.50296,1.50256,1.50257,51000000.0
2008-01-23 22:25:00,1.50219,1.50231,1.50162,1.50162,30600000.0
2008-01-23 22:26:00,1.50151,1.50186,1.50142,1.50146,24600000.0
2008-01-23 22:27:00,1.50102,1.50139,1.50001,1.50028,61000001.0
2008-01-23 22:28:00,1.50024,1.50046,1.50005,1.50045,45400001.0
2008-01-23 22:29:00,1.50067,1.50072,1.50002,1.50023,52700000.0
2008-01-23 22:30:00,1.5003,1.50049,1.5001,1.50012,39800000.0
2008-01-23 22:31:00,1.49952,1.50075,1.49952,1.5006,26200000.0
2008-01-23 22:32:00,1.50039,1.50127,1.50039,1.50123,43600000.0
2008-01-23 22:33:00,1.50107,1.50141,1.50093,1.50098,50500000.0
2008-01-23 22:34:00,1.50099,1.50121,1.50068,1.5008,46400001.0
2008-01-23 22:35:00,1.501,1.50134,1.5006,1.5006,29800000.0
2008-01-23 22:36:00,1.50008,1.50087,1.50008,1.50077,56100000.0
2008-01-23 22:37:00,1.50076,1.50086,1.50023,1.50023,47200000.0
2008-01-23 22:38:00,1.49979,1.5,1.49938,1.49973,31400000.0
2008-01-23 22:39:00,1.49935,1.49964,1.49854,1.49854,26200000.0
2008-01-23 22:40:00,1.4987,1.49906,1.49834,1.49847,52800000.0
2008-01-23 22:41:00,1.49904,1.49961,1.49904,1.49961,35200000.0
2008-01-23 22:42:00,1.49975,1.4999,1.49893,1.49894,28200000.0
2008-01-23 22:43:00,1.49923,1.49939,1.49875,1.49907,25900000.0
2008-01-23 22:44:00,1.49892,1.49927,1.49885,1.49917,33200000.0
2008-01-23 22:45:00,1.49923,1.49933,1.49871,1.49911,18400000.0
2008-01-23 22:46:00,1.49909,1.49946,1.49909,1.49919,28600000.0
2008-01-23 22:47:00,1.4991,1.49952,1.49898,1.49928,35000000.0
2008-01-23 22:48:00,1.49895,1.49937,1.49858,1.49858,46400001.0
2008-01-23 22:49:00,1.49829,1.49858,1.49823,1.49838,30300000.0
2008-01-23 22:50:00,1.49792,1.49812,1.49743,1.49743,51600000.0
2008-01-23 22:51:00,1.49715,1.49748,1.49694,1.49721,51000000.0
2008-01-23 22:52:00,1.49735,1.49753,1.49703,1.49735,37600000.0
2008-01-23 22:53:00,1.49717,1.49727,1.49676,1.497,32800000.0
2008-01-23 22:54:00,1.49691,1.49699,1.49659,1.49671,23400000.0
2008-01-23 22:55:00,1.49677,1.49765,1.49669,1.49752,40100000.0
2008-01-23 22:56:00,1.49765,1.49765,1.49691,1.49691,35400000.0
2008-01-23 22:57:00,1.49667,1.49671,1.49619,1.49619,40600000.0
2008-01-23 22:58:00,1.4963,1.49656,1.49627,1.49648,38000000.0
2008-01-23 22:59:00,1.49675,1.49704,1.49667,1.49704,54400000.0
2008-01-23 23:00:00,1.49728,1.49739,1.49692,1.49692,39100001.0
2008-01-23 23:01:00,1.49706,1.49739,1.49706,1.49731,33600000.0
2008-01-23 23:02:00,1.49715,1.49719,1.49706,1.49715,69900000.0
2008-01-23 23:03:00,1.49736,1.49736,1.49697,1.49697,54000001.0
2008-01-23 23:04:00,1.49709,1.49722,1.49702,1.49707,23400000.0
2008-01-23 23:05:00,1.49704,1.49712,1.49683,1.49693,29400000.0
2008-01-23 23:06:00,1.49666,1.49695,1.49657,1.49695,46200000.0
2008-01-23 23:07:00,1.49691,1.49709,1.49637,1.49637,37200000.0
2008-01-23 23:08:00,1.49665,1.49665,1.49606,1.49606,46600000.0
2008-01-23 23:09:00,1.49612,1.4966,1.49608,1.49641,32600000.0
2008-01-23 23:10:00,1.49613,1.49642,1.49572,1.49572,52200000.0
2008-01-23 23:11:00,1.49576,1.49587,1.49555,1.49563,148800000.0
2008-01-23 23:12:00,1.49551,1.49599,1.49551,1.49575,34800000.0
2008-01-23 23:13:00,1.49522,1.49594,1.49522,1.49576,36800000.0
2008-01-23 23:14:00,1.49592,1.49596,1.49581,1.49592,23200000.0
2008-01-23 23:15:00,1.49578,1.49635,1.4955,1.49622,34200000.0
2008-01-23 23:16:00,1.49621,1.49621,1.49593,1.49612,20600000.0
2008-01-23 23:17:00,1.4961,1.4961,1.49568,1.49588,44000000.0
2008-01-23 23:18:00,1.49607,1.49631,1.49554,1.49554,58800000.0
2008-01-23 23:19:00,1.49545,1.49589,1.49545,1.49573,57900000.0
2008-01-23 23:20:00,1.49578,1.49599,1.49548,1.49575,46600001.0
2008-01-23 23:21:00,1.49606,1.49624,1.49598,1.49611,49400001.0
2008-01-23 23:22:00,1.4961,1.4961,1.49565,1.49593,43100000.0
2008-01-23 23:23:00,1.49583,1.49635,1.49583,1.49635,33000000.0
2008-01-23 23:24:00,1.49622,1.49635,1.49593,1.49593,28200000.0
2008-01-23 23:25:00,1.49621,1.49638,1.49611,1.49622,40000000.0
2008-01-23 23:26:00,1.49629,1.49642,1.49607,1.49642,35200000.0
2008-01-23 23:27:00,1.49629,1.49644,1.49617,1.49617,39900000.0
2008-01-23 23:28:00,1.49619,1.49638,1.49577,1.49577,41200000.0
2008-01-23 23:29:00,1.49596,1.49618,1.49547,1.49567,55200000.0
2008-01-23 23:30:00,1.4958,1.4958,1.49539,1.49567,46400000.0
2008-01-23 23:31:00,1.49578,1.49653,1.49575,1.49653,40200000.0
2008-01-23 23:32:00,1.49629,1.49652,1.49611,1.49611,29100000.0
2008-01-23 23:33:00,1.49605,1.49643,1.49605,1.49632,30400000.0
2008-01-23 23:34:00,1.49619,1.49639,1.49606,1.49639,38600000.0
2008-01-23 23:35:00,1.49645,1.49645,1.49616,1.49616,40700000.0
2008-01-23 23:36:00,1.49607,1.49607,1.49559,1.49559,30200000.0
2008-01-23 23:37:00,1.49563,1.49576,1.49552,1.49576,45200000.0
2008-01-23 23:38:00,1.4959,1.49658,1.4959,1.49639,44900000.0
2008-01-23 23:39:00,1.49627,1.4967,1.49627,1.49654,46000000.0
2008-01-23 23:40:00,1.49661,1.49697,1.49648,1.49658,24000000.0
2008-01-23 23:41:00,1.49664,1.49677,1.49572,1.49572,41600000.0
2008-01-23 23:42:00,1.49643,1.49654,1.49619,1.49644,42200000.0
2008-01-23 23:43:00,1.49669,1.49669,1.49589,1.49619,30200000.0
2008-01-23 23:44:00,1.49604,1.49627,1.49586,1.49586,51800000.0
2008-01-23 23:45:00,1.49578,1.4964,1.49578,1.49619,48300000.0
2008-01-23 23:46:00,1.49643,1.49691,1.49617,1.49685,32500000.0
2008-01-23 23:47:00,1.49693,1.49694,1.49646,1.49646,51600000.0
2008-01-23 23:48:00,1.49662,1.49686,1.49645,1.49669,35200000.0
2008-01-23 23:49:00,1.49672,1.49692,1.4966,1.49661,30000000.0
2008-01-23 23:50:00,1.49658,1.49669,1.49633,1.49652,34600000.0
2008-01-23 23:51:00,1.49687,1.4975,1.49683,1.49729,33600000.0
2008-01-23 23:52:00,1.49733,1.49733,1.49656,1.49658,32500000.0
2008-01-23 23:53:00,1.49671,1.49694,1.49636,1.49649,34700000.0
2008-01-23 23:54:00,1.49649,1.49724,1.49649,1.4965,30400000.0
2008-01-23 23:55:00,1.4971,1.49755,1.4971,1.49747,33800000.0
2008-01-23 23:56:00,1.49805,1.49805,1.49711,1.49721,32200000.0
2008-01-23 23:57:00,1.49725,1.49751,1.49719,1.4974,45700000.0
2008-01-23 23:58:00,1.49725,1.49749,1.49703,1.49718,32600000.0
2008-01-23 23:59:00,1.49705,1.49764,1.49701,1.49734,50700000.0
2008-01-24 00:00:00,1.49758,1.49758,1.49689,1.49689,49400000.0
2008-01-24 00:01:00,1.49681,1.49708,1.49651,1.49651,33600000.0
2008-01-24 00:02:00,1.49658,1.49744,1.49647,1.49726,59100001.0
2008-01-24 00:03:00,1.49733,1.49755,1.49725,1.49749,34400000.0
2008-01-24 00:04:00,1.49734,1.49779,1.49728,1.49779,33000000.0
2008-01-24 00:05:00,1.49805,1.49867,1.49774,1.49774,41000000.0
2008-01-24 00:06:00,1.49764,1.49838,1.49764,1.49838,27000000.0
2008-01-24 00:07:00,1.49823,1.49839,1.49807,1.49832,30800000.0
2008-01-24 00:08:00,1.49873,1.49877,1.49776,1.49811,36800000.0
2008-01-24 00:09:00,1.498,1.49823,1.49773,1.49787,39800000.0
2008-01-24 00:10:00,1.49791,1.49791,1.49743,1.49791,30900000.0
2008-01-24 00:11:00,1.49726,1.49759,1.49726,1.4974,25200000.0
2008-01-24 00:12:00,1.49774,1.49786,1.49715,1.49715,43700000.0
2008-01-24 00:13:00,1.49725,1.49725,1.49688,1.49719,26000000.0
2008-01-24 00:14:00,1.49706,1.49711,1.49675,1.4971,25400000.0
2008-01-24 00:15:00,1.49685,1.49703,1.49684,1.49684,26200000.0
2008-01-24 00:16:00,1.49718,1.49724,1.49706,1.49716,32400000.0
2008-01-24 00:17:00,1.49715,1.49723,1.49685,1.49685,27700000.0
2008-01-24 00:18:00,1.49688,1.49688,1.49595,1.49595,49200001.0
2008-01-24 00:19:00,1.49611,1.49626,1.4961,1.4962,14200000.0
2008-01-24 00:20:00,1.49613,1.49613,1.49565,1.49599,50600000.0
2008-01-24 00:21:00,1.49602,1.49606,1.49588,1.49606,44400001.0
2008-01-24 00:22:00,1.49626,1.49668,1.49626,1.49651,28200000.0
2008-01-24 00:23:00,1.4966,1.4966,1.49569,1.49637,39000000.0
2008-01-24 00:24:00,1.49657,1.49682,1.49657,1.49681,37500000.0
2008-01-24 00:25:00,1.49672,1.49682,1.49642,1.49653,31000000.0
2008-01-24 00:26:00,1.49645,1.49655,1.49633,1.49655,23200000.0
2008-01-24 00:27:00,1.49671,1.4968,1.49637,1.49679,34200000.0
2008-01-24 00:28:00,1.49688,1.49688,1.49647,1.49661,35000000.0
2008-01-24 00:29:00,1.49649,1.49664,1.49622,1.49624,31200000.0
2008-01-24 00:30:00,1.49604,1.49632,1.49604,1.49615,26800000.0
2008-01-24 00:31:00,1.49627,1.49653,1.49625,1.49653,18400000.0
2008-01-24 00:32:00,1.49651,1.49658,1.49633,1.49642,33700000.0
2008-01-24 00:33:00,1.49657,1.49657,1.49605,1.49649,30200000.0
2008-01-24 00:34:00,1.49653,1.49653,1.49592,1.49592,23200000.0
2008-01-24 00:35:00,1.4963,1.49643,1.49609,1.49643,36400000.0
2008-01-24 00:36:00,1.49629,1.49639,1.49602,1.49633,25500000.0
2008-01-24 00:37:00,1.49634,1.49634,1.49575,1.49613,32000000.0
2008-01-24 00:38:00,1.49639,1.49661,1.49619,1.4964,27600000.0
2008-01-24 00:39:00,1.49649,1.49664,1.4956,1.49565,34400000.0
2008-01-24 00:40:00,1.49539,1.49617,1.49532,1.49614,29200000.0
2008-01-24 00:41:00,1.49631,1.49631,1.49555,1.49599,29600000.0
2008-01-24 00:42:00,1.49603,1.4961,1.496,1.49605,37800000.0
2008-01-24 00:43:00,1.49574,1.49579,1.49513,1.49579,41300000.0
2008-01-24 00:44:00,1.49591,1.49601,1.49591,1.49599,27000000.0
2008-01-24 00:45:00,1.49591,1.49648,1.49585,1.49642,32600000.0
2008-01-24 00:46:00,1.49662,1.4968,1.49649,1.4968,45200001.0
2008-01-24 00:47:00,1.49663,1.49689,1.49638,1.49638,33400000.0
2008-01-24 00:48:00,1.49603,1.49641,1.49603,1.49628,41400000.0
2008-01-24 00:49:00,1.49636,1.49636,1.49599,1.4962,40000000.0
2008-01-24 00:50:00,1.49607,1.49615,1.49559,1.49597,23200000.0
2008-01-24 00:51:00,1.4958,1.49593,1.49554,1.49593,46700000.0
2008-01-24 00:52:00,1.49585,1.4965,1.49578,1.4965,47300001.0
2008-01-24 00:53:00,1.49671,1.49715,1.49671,1.49715,48000000.0
2008-01-24 00:54:00,1.49678,1.49731,1.49678,1.49731,41400000.0
2008-01-24 00:55:00,1.49695,1.49732,1.49695,1.49721,19600000.0
2008-01-24 00:56:00,1.49717,1.49724,1.49684,1.49703,39600000.0
2008-01-24 00:57:00,1.49696,1.49729,1.49683,1.49706,23600000.0
2008-01-24 00:58:00,1.49725,1.49731,1.49708,1.49731,29200000.0
2008-01-24 00:59:00,1.49754,1.49777,1.49745,1.4977,37600000.0
2008-01-24 01:00:00,1.49746,1.49775,1.4974,1.49742,40000000.0
2008-01-24 01:01:00,1.49742,1.49799,1.49735,1.49798,36400000.0
2008-01-24 01:02:00,1.49803,1.49803,1.49766,1.49766,27400000.0
2008-01-24 01:03:00,1.49796,1.49829,1.49787,1.49829,27300000.0
2008-01-24 01:04:00,1.49804,1.49869,1.49804,1.49839,43400000.0
2008-01-24 01:05:00,1.49875,1.49879,1.49858,1.49879,81700000.0
2008-01-24 01:06:00,1.4991,1.49929,1.49904,1.49929,47800000.0
2008-01-24 01:07:00,1.49924,1.49924,1.49841,1.49841,42400000.0
2008-01-24 01:08:00,1.49844,1.49899,1.49844,1.49864,29400000.0
2008-01-24 01:09:00,1.49887,1.49888,1.49848,1.49864,17200000.0
2008-01-24 01:10:00,1.49854,1.49854,1.49791,1.49814,30000000.0
2008-01-24 01:11:00,1.49787,1.49787,1.4974,1.49753,39800000.0
2008-01-24 01:12:00,1.49732,1.49746,1.49694,1.49738,39400001.0
2008-01-24 01:13:00,1.4977,1.4977,1.49666,1.49681,45400000.0
2008-01-24 01:14:00,1.49672,1.49715,1.49672,1.49672,22000000.0
2008-01-24 01:15:00,1.49671,1.49671,1.49639,1.4964,32400000.0
2008-01-24 01:16:00,1.49637,1.4969,1.49637,1.4968,47300000.0
2008-01-24 01:17:00,1.4967,1.49672,1.49651,1.49658,30800000.0
2008-01-24 01:18:00,1.49629,1.49629,1.4958,1.49616,30300000.0
2008-01-24 01:19:00,1.49603,1.49638,1.49594,1.49619,37400000.0
2008-01-24 01:20:00,1.49628,1.49629,1.49567,1.49626,33700000.0
2008-01-24 01:21:00,1.49607,1.49673,1.49607,1.49654,58600000.0
2008-01-24 01:22:00,1.49667,1.49681,1.49652,1.49652,35600000.0
2008-01-24 01:23:00,1.4963,1.49634,1.49618,1.49618,38600000.0
2008-01-24 01:24:00,1.4966,1.49673,1.49627,1.49644,20800000.0
2008-01-24 01:25:00,1.49613,1.49671,1.49613,1.49654,39800000.0
2008-01-24 01:26:00,1.49681,1.497,1.49645,1.49652,33400000.0
2008-01-24 01:27:00,1.49642,1.49642,1.49605,1.49626,32700000.0
2008-01-24 01:28:00,1.49605,1.49613,1.49583,1.49605,51600001.0
2008-01-24 01:29:00,1.49595,1.49636,1.49585,1.49636,25800000.0
2008-01-24 01:30:00,1.49622,1.49622,1.49577,1.49601,35800000.0
2008-01-24 01:31:00,1.49601,1.49632,1.496,1.4962,29800000.0
2008-01-24 01:32:00,1.49627,1.49691,1.4962,1.49691,32800000.0
2008-01-24 01:33:00,1.49681,1.49681,1.49632,1.49679,29600000.0
2008-01-24 01:34:00,1.49677,1.49687,1.49642,1.49677,30200000.0
2008-01-24 01:35:00,1.49675,1.49675,1.49618,1.49618,35800000.0
2008-01-24 01:36:00,1.49643,1.49656,1.49643,1.49649,28800000.0
2008-01-24 01:37:00,1.49654,1.49654,1.49574,1.49614,35200000.0
2008-01-24 01:38:00,1.49613,1.49613,1.49556,1.49556,30400000.0
2008-01-24 01:39:00,1.49563,1.49584,1.49543,1.49549,42600000.0
2008-01-24 01:40:00,1.49549,1.49558,1.49546,1.49552,37000000.0
2008-01-24 01:41:00,1.49536,1.49554,1.49523,1.49546,43800000.0
2008-01-24 01:42:00,1.49556,1.4956,1.49529,1.49553,25600000.0
2008-01-24 01:43:00,1.49553,1.49564,1.49535,1.49558,44800000.0
2008-01-24 01:44:00,1.49576,1.496,1.49562,1.49587,30600000.0
2008-01-24 01:45:00,1.4959,1.49597,1.49573,1.49589,46000000.0
2008-01-24 01:46:00,1.4958,1.49598,1.49568,1.49583,35600000.0
2008-01-24 01:47:00,1.49575,1.49607,1.49568,1.49579,31600000.0
2008-01-24 01:48:00,1.4961,1.49635,1.49592,1.49592,45100000.0
2008-01-24 01:49:00,1.49627,1.49627,1.49583,1.49625,30100000.0
2008-01-24 01:50:00,1.49607,1.49612,1.4956,1.49612,37800000.0
2008-01-24 01:51:00,1.49617,1.49617,1.49571,1.49595,44600001.0
2008-01-24 01:52:00,1.49632,1.49632,1.49604,1.49604,41800000.0
2008-01-24 01:53:00,1.49639,1.49659,1.49633,1.49654,50800000.0
2008-01-24 01:54:00,1.49644,1.49662,1.49643,1.49643,66700001.0
2008-01-24 01:55:00,1.49623,1.49623,1.49579,1.49593,37200000.0
2008-01-24 01:56:00,1.49631,1.49647,1.49621,1.49638,36200000.0
2008-01-24 01:57:00,1.49635,1.49662,1.49631,1.49653,36800000.0
2008-01-24 01:58:00,1.49644,1.49677,1.49601,1.49652,23400000.0
2008-01-24 01:59:00,1.49682,1.49702,1.49672,1.49674,33000000.0
2008-01-24 02:00:00,1.49608,1.49661,1.4959,1.49661,53300000.0
2008-01-24 02:01:00,1.49677,1.49677,1.49647,1.49651,49200000.0
2008-01-24 02:02:00,1.49631,1.49687,1.49631,1.49673,69300000.0
2008-01-24 02:03:00,1.49714,1.49718,1.49679,1.49689,85200000.0
2008-01-24 02:04:00,1.49685,1.49685,1.49649,1.49649,60000000.0
2008-01-24 02:05:00,1.49649,1.49649,1.49635,1.49639,84500000.0
2008-01-24 02:06:00,1.49649,1.49655,1.49614,1.49655,86800000.0
2008-01-24 02:07:00,1.49652,1.4968,1.4963,1.49667,175400000.0
2008-01-24 02:08:00,1.4966,1.4966,1.4963,1.49639,50000000.0
2008-01-24 02:09:00,1.49646,1.49646,1.49585,1.49596,166600000.0
2008-01-24 02:10:00,1.49563,1.49599,1.49545,1.49564,118400000.0
2008-01-24 02:11:00,1.49551,1.49552,1.49541,1.49541,44600000.0
2008-01-24 02:12:00,1.49545,1.49572,1.49533,1.49572,56000000.0
2008-01-24 02:13:00,1.49589,1.49595,1.49572,1.49582,30200000.0
2008-01-24 02:14:00,1.49582,1.49582,1.49545,1.49557,154000000.0
2008-01-24 02:15:00,1.49547,1.49549,1.49521,1.49536,248900000.0
2008-01-24 02:16:00,1.49543,1.4959,1.49538,1.49538,179000000.0
2008-01-24 02:17:00,1.49538,1.49595,1.49505,1.49505,250900000.0
2008-01-24 02:18:00,1.49513,1.49544,1.49486,1.49524,39800000.0
2008-01-24 02:19:00,1.49533,1.49576,1.49533,1.4954,46300000.0
2008-01-24 02:20:00,1.49559,1.49589,1.49541,1.49589,37600000.0
2008-01-24 02:21:00,1.49586,1.49603,1.49564,1.49584,36600000.0
2008-01-24 02:22:00,1.49535,1.49536,1.49514,1.49518,20600000.0
2008-01-24 02:23:00,1.49552,1.49552,1.49528,1.49528,43900000.0
2008-01-24 02:24:00,1.4952,1.49542,1.49503,1.49539,21000000.0
2008-01-24 02:25:00,1.49526,1.49531,1.49496,1.49506,105300000.0
2008-01-24 02:26:00,1.49496,1.49503,1.4945,1.49493,97700000.0
2008-01-24 02:27:00,1.49518,1.49518,1.49495,1.495,86400000.0
2008-01-24 02:28:00,1.4947,1.49495,1.49465,1.49468,35000000.0
2008-01-24 02:29:00,1.49494,1.49494,1.49456,1.49471,46800000.0
2008-01-24 02:30:00,1.49478,1.49509,1.49473,1.49486,25600000.0
2008-01-24 02:31:00,1.49478,1.49496,1.49466,1.49479,79800001.0
2008-01-24 02:32:00,1.49482,1.49507,1.49472,1.49507,143700001.0
2008-01-24 02:33:00,1.49491,1.49491,1.49465,1.49472,220900000.0
2008-01-24 02:34:00,1.49456,1.49528,1.49456,1.49525,71900000.0
2008-01-24 02:35:00,1.49553,1.49558,1.49516,1.4952,73100001.0
2008-01-24 02:36:00,1.49564,1.49568,1.49476,1.49568,175500000.0
2008-01-24 02:37:00,1.4955,1.49565,1.49543,1.49556,85700000.0
2008-01-24 02:38:00,1.49562,1.49574,1.4956,1.4957,72700001.0
2008-01-24 02:39:00,1.49569,1.49569,1.4953,1.49535,47200000.0
2008-01-24 02:40:00,1.49562,1.49596,1.49562,1.49584,54000000.0
2008-01-24 02:41:00,1.49567,1.49608,1.49567,1.49582,39800001.0
2008-01-24 02:42:00,1.4959,1.4962,1.49585,1.49617,40900000.0
2008-01-24 02:43:00,1.49605,1.49611,1.49595,1.49606,35200000.0
2008-01-24 02:44:00,1.49613,1.49682,1.49606,1.49637,96100000.0
2008-01-24 02:45:00,1.49604,1.49625,1.4959,1.49625,42900000.0
2008-01-24 02:46:00,1.49633,1.49637,1.49613,1.49617,167400000.0
2008-01-24 02:47:00,1.49644,1.49705,1.4963,1.49667,209800002.0
2008-01-24 02:48:00,1.49669,1.49669,1.49611,1.4962,96800000.0
2008-01-24 02:49:00,1.49634,1.49643,1.49592,1.49609,71100000.0
2008-01-24 02:50:00,1.49672,1.49714,1.49651,1.49685,119800000.0
2008-01-24 02:51:00,1.49637,1.49653,1.49617,1.49617,54800000.0
2008-01-24 02:52:00,1.49602,1.4962,1.49597,1.496,51400000.0
2008-01-24 02:53:00,1.49614,1.49628,1.49567,1.49591,66200000.0
2008-01-24 02:54:00,1.49604,1.49613,1.49583,1.49594,41000000.0
2008-01-24 02:55:00,1.49617,1.49626,1.49577,1.49593,39600001.0
2008-01-24 02:56:00,1.49548,1.49548,1.49512,1.49519,64600000.0
2008-01-24 02:57:00,1.49516,1.49516,1.4951,1.49511,60900000.0
2008-01-24 02:58:00,1.49516,1.4954,1.49516,1.49535,55400000.0
2008-01-24 02:59:00,1.49512,1.49527,1.49457,1.4946,56600000.0
2008-01-24 03:00:00,1.49414,1.49471,1.49399,1.49448,153000000.0
2008-01-24 03:01:00,1.49446,1.49474,1.49431,1.49431,46600000.0
2008-01-24 03:02:00,1.49433,1.49433,1.4941,1.49421,53400000.0
2008-01-24 03:03:00,1.49419,1.49465,1.49414,1.49464,58700000.0
2008-01-24 03:04:00,1.49469,1.49506,1.49443,1.49506,37600000.0
2008-01-24 03:05:00,1.49489,1.49501,1.49483,1.49491,68400000.0
2008-01-24 03:06:00,1.49514,1.49534,1.49507,1.49533,59400000.0
2008-01-24 03:07:00,1.49537,1.49557,1.49498,1.49557,93000000.0
2008-01-24 03:08:00,1.49553,1.49553,1.49486,1.49486,53900000.0
2008-01-24 03:09:00,1.49512,1.49533,1.49463,1.49499,36000000.0
2008-01-24 03:10:00,1.49473,1.4953,1.49473,1.4953,35600000.0
2008-01-24 03:11:00,1.49492,1.49517,1.49485,1.49517,28000000.0
2008-01-24 03:12:00,1.49524,1.49549,1.49485,1.4953,44600001.0
2008-01-24 03:13:00,1.49519,1.49568,1.49519,1.49555,51500000.0
2008-01-24 03:14:00,1.4955,1.49558,1.49511,1.49558,42000000.0
2008-01-24 03:15:00,1.4951,1.49558,1.4951,1.49557,47100000.0
2008-01-24 03:16:00,1.49553,1.4957,1.49525,1.4957,30400000.0
2008-01-24 03:17:00,1.49597,1.49619,1.49564,1.49598,58000001.0
2008-01-24 03:18:00,1.49574,1.49587,1.49541,1.49587,32600000.0
2008-01-24 03:19:00,1.49603,1.49615,1.49562,1.49585,34800000.0
2008-01-24 03:20:00,1.49578,1.49628,1.49578,1.49614,39000000.0
2008-01-24 03:21:00,1.49576,1.49613,1.49576,1.49613,56400001.0
2008-01-24 03:22:00,1.49624,1.49624,1.49574,1.49593,71700000.0
2008-01-24 03:23:00,1.49575,1.49575,1.49548,1.49565,76600000.0
2008-01-24 03:24:00,1.49604,1.49645,1.49604,1.49631,49600000.0
2008-01-24 03:25:00,1.49672,1.49672,1.49613,1.49617,27000000.0
2008-01-24 03:26:00,1.49594,1.49609,1.49563,1.49564,130300000.0
2008-01-24 03:27:00,1.49582,1.49587,1.49556,1.49556,107500000.0
2008-01-24 03:28:00,1.49566,1.49586,1.49552,1.49567,37000000.0
2008-01-24 03:29:00,1.49584,1.49636,1.49584,1.49607,36900000.0
2008-01-24 03:30:00,1.49598,1.49598,1.49549,1.49595,55400001.0
2008-01-24 03:31:00,1.49576,1.49617,1.49576,1.49612,18200000.0
2008-01-24 03:32:00,1.49585,1.49626,1.49585,1.49599,60600000.0
2008-01-24 03:33:00,1.49598,1.49598,1.49568,1.49568,59900000.0
2008-01-24 03:34:00,1.49532,1.49558,1.49517,1.49533,29400000.0
2008-01-24 03:35:00,1.49532,1.49546,1.49514,1.49546,57800000.0
2008-01-24 03:36:00,1.4959,1.49682,1.4959,1.49677,51400000.0
2008-01-24 03:37:00,1.49706,1.49741,1.49673,1.49738,36800000.0
2008-01-24 03:38:00,1.49719,1.49736,1.49695,1.49732,29400000.0
2008-01-24 03:39:00,1.49737,1.49747,1.49735,1.49737,60600000.0
2008-01-24 03:40:00,1.49734,1.49791,1.49728,1.49773,112600000.0
2008-01-24 03:41:00,1.49765,1.49782,1.49763,1.49782,69200000.0
2008-01-24 03:42:00,1.49787,1.49793,1.49735,1.49738,92800001.0
2008-01-24 03:43:00,1.49724,1.49769,1.49718,1.49754,28200000.0
2008-01-24 03:44:00,1.49749,1.49753,1.49736,1.49747,18200000.0
2008-01-24 03:45:00,1.49732,1.4975,1.49702,1.49727,40800000.0
2008-01-24 03:46:00,1.49695,1.49698,1.49686,1.49686,40600000.0
2008-01-24 03:47:00,1.49696,1.49725,1.49694,1.49716,30400000.0
2008-01-24 03:48:00,1.49741,1.49741,1.49697,1.4972,34700000.0
2008-01-24 03:49:00,1.49729,1.49729,1.49683,1.49683,25600000.0
2008-01-24 03:50:00,1.49701,1.49714,1.49661,1.49661,115600000.0
2008-01-24 03:51:00,1.49677,1.49685,1.49675,1.49677,51600000.0
2008-01-24 03:52:00,1.49686,1.49696,1.49642,1.49661,101600001.0
2008-01-24 03:53:00,1.49655,1.49663,1.49635,1.49654,61500000.0
2008-01-24 03:54:00,1.49652,1.4966,1.4965,1.49655,18800000.0
2008-01-24 03:55:00,1.49653,1.49671,1.49645,1.49667,156500000.0
2008-01-24 03:56:00,1.49645,1.49648,1.49624,1.4963,249200000.0
2008-01-24 03:57:00,1.49626,1.49641,1.49625,1.49635,147600000.0
2008-01-24 03:58:00,1.49646,1.49728,1.49646,1.49655,225100001.0
2008-01-24 03:59:00,1.49696,1.49735,1.49696,1.49727,199300000.0
2008-01-24 04:00:00,1.49724,1.49724,1.49671,1.49673,60500000.0
2008-01-24 04:01:00,1.4968,1.49694,1.4966,1.49676,138300000.0
2008-01-24 04:02:00,1.49696,1.4972,1.49661,1.49661,127800000.0
2008-01-24 04:03:00,1.4966,1.49685,1.49648,1.49672,90400000.0
2008-01-24 04:04:00,1.49667,1.49687,1.49653,1.49687,120000000.0
2008-01-24 04:05:00,1.49692,1.49767,1.4968,1.49708,215100000.0
2008-01-24 04:06:00,1.49658,1.49708,1.49658,1.49679,115900000.0
2008-01-24 04:07:00,1.49694,1.49694,1.49659,1.4966,202300000.0
2008-01-24 04:08:00,1.49659,1.49686,1.49657,1.49684,80000001.0
2008-01-24 04:09:00,1.49697,1.49718,1.49679,1.49706,39500000.0
2008-01-24 04:10:00,1.49693,1.49696,1.49667,1.49685,125000000.0
2008-01-24 04:11:00,1.49677,1.49718,1.49668,1.49691,35200000.0
2008-01-24 04:12:00,1.49651,1.49658,1.49643,1.49648,72800000.0
2008-01-24 04:13:00,1.49645,1.49664,1.49644,1.49648,58800000.0
2008-01-24 04:14:00,1.49655,1.49673,1.49652,1.49655,96500000.0
2008-01-24 04:15:00,1.49663,1.4969,1.4965,1.49676,90700001.0
2008-01-24 04:16:00,1.49668,1.49691,1.49639,1.49671,79900000.0
2008-01-24 04:17:00,1.49679,1.49694,1.49666,1.49666,71700000.0
2008-01-24 04:18:00,1.49669,1.49698,1.49669,1.49682,166800000.0
2008-01-24 04:19:00,1.49673,1.49676,1.49656,1.49676,92699998.0
2008-01-24 04:20:00,1.497,1.49714,1.49691,1.49694,248500002.0
2008-01-24 04:21:00,1.49695,1.49708,1.49695,1.49699,51400000.0
2008-01-24 04:22:00,1.49702,1.49702,1.4969,1.4969,19000000.0
2008-01-24 04:23:00,1.49691,1.49691,1.49675,1.49675,36200001.0
2008-01-24 04:24:00,1.49678,1.49695,1.49678,1.49695,138300000.0
2008-01-24 04:25:00,1.49694,1.49759,1.49684,1.49706,187800000.0
2008-01-24 04:26:00,1.4971,1.49728,1.49688,1.49728,92900000.0
2008-01-24 04:27:00,1.49719,1.4974,1.49715,1.4974,58800000.0
2008-01-24 04:28:00,1.4974,1.49744,1.49735,1.49737,65100001.0
2008-01-24 04:29:00,1.49724,1.49773,1.49719,1.49747,89299999.0
2008-01-24 04:30:00,1.49721,1.49755,1.49708,1.49721,88100001.0
2008-01-24 04:31:00,1.49699,1.49745,1.49699,1.49732,25800000.0
2008-01-24 04:32:00,1.4973,1.4973,1.49711,1.49726,38200000.0
2008-01-24 04:33:00,1.49705,1.49723,1.49705,1.49713,52700000.0
2008-01-24 04:34:00,1.49713,1.49757,1.49713,1.49757,37800000.0
2008-01-24 04:35:00,1.49751,1.49792,1.49739,1.49782,99999999.0
2008-01-24 04:36:00,1.49781,1.49816,1.49736,1.49808,169600000.0
2008-01-24 04:37:00,1.49799,1.49815,1.49768,1.49803,136600000.0
2008-01-24 04:38:00,1.49805,1.49805,1.49733,1.49733,34300000.0
2008-01-24 04:39:00,1.49744,1.49769,1.49738,1.49764,60800000.0
2008-01-24 04:40:00,1.49756,1.4978,1.49756,1.49778,24600000.0
2008-01-24 04:41:00,1.49745,1.49769,1.49736,1.49769,49600000.0
2008-01-24 04:42:00,1.49744,1.49762,1.497,1.49732,77000000.0
2008-01-24 04:43:00,1.49695,1.49695,1.49614,1.49614,68300000.0
2008-01-24 04:44:00,1.49614,1.49662,1.49614,1.49633,32600000.0
2008-01-24 04:45:00,1.49629,1.4968,1.49627,1.49627,34400000.0
2008-01-24 04:46:00,1.49628,1.49647,1.49627,1.49647,42600000.0
2008-01-24 04:47:00,1.49646,1.49666,1.49637,1.49648,74800000.0
2008-01-24 04:48:00,1.49639,1.49673,1.49639,1.49665,42200000.0
2008-01-24 04:49:00,1.49659,1.49665,1.49583,1.49583,81400000.0
2008-01-24 04:50:00,1.49583,1.49631,1.49583,1.49597,20400000.0
2008-01-24 04:51:00,1.49602,1.49603,1.496,1.49603,27800000.0
2008-01-24 04:52:00,1.49598,1.49625,1.49581,1.49625,45000001.0
2008-01-24 04:53:00,1.49633,1.49681,1.49626,1.49646,40200000.0
2008-01-24 04:54:00,1.49636,1.49644,1.49622,1.49624,40000000.0
2008-01-24 04:55:00,1.49654,1.49663,1.49618,1.49663,30600000.0
2008-01-24 04:56:00,1.49632,1.49643,1.49628,1.49643,50700000.0
2008-01-24 04:57:00,1.49649,1.49699,1.49638,1.49638,49300000.0
2008-01-24 04:58:00,1.49626,1.4963,1.49609,1.4963,29200000.0
2008-01-24 04:59:00,1.49631,1.49658,1.49617,1.49619,96600000.0
2008-01-24 05:00:00,1.49622,1.4966,1.49616,1.49626,173300000.0
2008-01-24 05:01:00,1.4964,1.4967,1.4964,1.49667,43600000.0
2008-01-24 05:02:00,1.49654,1.49671,1.4964,1.49642,275000000.0
2008-01-24 05:03:00,1.49637,1.49675,1.49633,1.49654,156800000.0
2008-01-24 05:04:00,1.4965,1.49669,1.49643,1.49664,229900002.0
2008-01-24 05:05:00,1.49662,1.49672,1.49635,1.49672,202900001.0
2008-01-24 05:06:00,1.49664,1.49675,1.49658,1.49665,174600000.0
2008-01-24 05:07:00,1.49656,1.4969,1.49645,1.49674,306000000.0
2008-01-24 05:08:00,1.49678,1.49701,1.49657,1.49672,269000000.0
2008-01-24 05:09:00,1.49659,1.49696,1.49645,1.49648,216500000.0
2008-01-24 05:10:00,1.49654,1.49654,1.49613,1.4962,199200001.0
2008-01-24 05:11:00,1.49639,1.49639,1.49622,1.49624,138300000.0
2008-01-24 05:12:00,1.49614,1.4962,1.4956,1.4956,182100000.0
2008-01-24 05:13:00,1.49563,1.49619,1.49563,1.49604,200500000.0
2008-01-24 05:14:00,1.49601,1.4961,1.49578,1.49593,212900000.0
2008-01-24 05:15:00,1.49597,1.49598,1.4958,1.49587,214100000.0
2008-01-24 05:16:00,1.49596,1.49622,1.49573,1.49622,211700000.0
2008-01-24 05:17:00,1.49634,1.49711,1.49601,1.4969,150800000.0
2008-01-24 05:18:00,1.49707,1.49752,1.49681,1.49739,247600000.0
2008-01-24 05:19:00,1.49715,1.49729,1.4969,1.49712,299800001.0
2008-01-24 05:20:00,1.497,1.49713,1.4969,1.49694,201200000.0
2008-01-24 05:21:00,1.49688,1.49719,1.49678,1.49698,309200000.0
2008-01-24 05:22:00,1.49677,1.49698,1.49673,1.49698,201999999.0
2008-01-24 05:23:00,1.49684,1.49704,1.49684,1.49704,111200000.0
2008-01-24 05:24:00,1.49695,1.49699,1.49687,1.49689,129000000.0
2008-01-24 05:25:00,1.49693,1.49735,1.49693,1.49698,189800000.0
2008-01-24 05:26:00,1.4969,1.4969,1.49679,1.49689,106200000.0
2008-01-24 05:27:00,1.49712,1.49714,1.49667,1.49714,143700001.0
2008-01-24 05:28:00,1.49713,1.49726,1.49674,1.49718,254600000.0
2008-01-24 05:29:00,1.49713,1.49721,1.49691,1.49702,297300001.0
2008-01-24 05:30:00,1.4971,1.49738,1.49699,1.49703,239700001.0
2008-01-24 05:31:00,1.49707,1.49742,1.49704,1.49705,51900000.0
2008-01-24 05:32:00,1.49724,1.49735,1.49711,1.4972,147800000.0
2008-01-24 05:33:00,1.4971,1.49719,1.49698,1.49698,207900000.0
2008-01-24 05:34:00,1.49702,1.49724,1.49687,1.49696,214400000.0
2008-01-24 05:35:00,1.49704,1.49742,1.49703,1.49706,307900001.0
2008-01-24 05:36:00,1.49698,1.49718,1.49698,1.4971,182100001.0
2008-01-24 05:37:00,1.49706,1.49717,1.49697,1.49706,175700000.0
2008-01-24 05:38:00,1.49713,1.49729,1.49705,1.49722,146600001.0
2008-01-24 05:39:00,1.49722,1.49726,1.49692,1.49722,172800002.0
2008-01-24 05:40:00,1.49713,1.49746,1.49702,1.49702,193200000.0
2008-01-24 05:41:00,1.49721,1.49725,1.49697,1.49713,110400000.0
2008-01-24 05:42:00,1.49721,1.4973,1.49706,1.49718,261800001.0
2008-01-24 05:43:00,1.49719,1.49727,1.49713,1.4972,75800000.0
2008-01-24 05:44:00,1.49727,1.49737,1.49717,1.49723,108300001.0
2008-01-24 05:45:00,1.49734,1.49736,1.49681,1.49681,151600000.0
2008-01-24 05:46:00,1.49694,1.49706,1.49673,1.49706,201900002.0
2008-01-24 05:47:00,1.49711,1.4972,1.49658,1.49717,202200001.0
2008-01-24 05:48:00,1.49721,1.49747,1.49706,1.49723,235600000.0
2008-01-24 05:49:00,1.49717,1.49743,1.49707,1.49719,181800000.0
2008-01-24 05:50:00,1.49714,1.49759,1.49714,1.49728,293600001.0
2008-01-24 05:51:00,1.49751,1.49772,1.49751,1.49758,172500000.0
2008-01-24 05:52:00,1.49755,1.4977,1.49692,1.49705,192300000.0
2008-01-24 05:53:00,1.49688,1.49713,1.49682,1.49685,94200000.0
2008-01-24 05:54:00,1.497,1.49722,1.49674,1.4971,178900001.0
2008-01-24 05:55:00,1.49706,1.49716,1.49674,1.49674,209300001.0
2008-01-24 05:56:00,1.49669,1.49688,1.4965,1.49652,118100000.0
2008-01-24 05:57:00,1.49648,1.49658,1.49646,1.49647,190600000.0
2008-01-24 05:58:00,1.49644,1.49658,1.49639,1.49645,141400000.0
2008-01-24 05:59:00,1.49641,1.49641,1.49624,1.49627,105700000.0
2008-01-24 06:00:00,1.49642,1.49658,1.49639,1.49647,227600000.0
2008-01-24 06:01:00,1.4965,1.49655,1.49628,1.49647,134700000.0
2008-01-24 06:02:00,1.49644,1.4966,1.49634,1.49637,274600000.0
2008-01-24 06:03:00,1.49657,1.49668,1.49647,1.49668,30600000.0
2008-01-24 06:04:00,1.49651,1.49656,1.49618,1.49618,192200001.0
2008-01-24 06:05:00,1.49621,1.49647,1.49615,1.4963,409600002.0
2008-01-24 06:06:00,1.4964,1.49654,1.49637,1.49653,70200000.0
2008-01-24 06:07:00,1.49661,1.49676,1.49649,1.4965,333100000.0
2008-01-24 06:08:00,1.49644,1.49683,1.49644,1.49682,458000000.0
2008-01-24 06:09:00,1.49669,1.49688,1.49619,1.49648,416900001.0
2008-01-24 06:10:00,1.49669,1.49692,1.49669,1.49676,294200001.0
2008-01-24 06:11:00,1.49676,1.49685,1.49643,1.49675,484100001.0
2008-01-24 06:12:00,1.49674,1.49691,1.49663,1.49666,290099999.0
2008-01-24 06:13:00,1.49658,1.49658,1.49607,1.49653,329700001.0
2008-01-24 06:14:00,1.49649,1.49649,1.49597,1.49597,375700000.0
2008-01-24 06:15:00,1.49599,1.4961,1.49586,1.4961,143600001.0
2008-01-24 06:16:00,1.49613,1.49613,1.49584,1.49604,198600001.0
2008-01-24 06:17:00,1.49602,1.49646,1.49594,1.49611,132800000.0
2008-01-24 06:18:00,1.49628,1.49661,1.49628,1.49647,240700000.0
2008-01-24 06:19:00,1.49653,1.49697,1.49653,1.49677,166000000.0
2008-01-24 06:20:00,1.49667,1.49684,1.49653,1.49656,258000001.0
2008-01-24 06:21:00,1.49666,1.49669,1.49651,1.49662,273600001.0
2008-01-24 06:22:00,1.49662,1.4967,1.49646,1.49655,252100000.0
2008-01-24 06:23:00,1.49661,1.49669,1.49648,1.49659,279700001.0
2008-01-24 06:24:00,1.49659,1.49679,1.49652,1.49663,330800003.0
2008-01-24 06:25:00,1.49655,1.49665,1.49652,1.49656,194900000.0
2008-01-24 06:26:00,1.49645,1.49657,1.49623,1.49634,327600000.0
2008-01-24 06:27:00,1.49628,1.49647,1.49617,1.49626,337500002.0
2008-01-24 06:28:00,1.49616,1.49646,1.49614,1.49635,366400002.0
2008-01-24 06:29:00,1.4966,1.49688,1.4966,1.49674,114600001.0
2008-01-24 06:30:00,1.49665,1.49692,1.49663,1.49666,294400001.0
2008-01-24 06:31:00,1.4967,1.49686,1.49664,1.49682,117900000.0
2008-01-24 06:32:00,1.49687,1.49687,1.49668,1.49668,187500001.0
2008-01-24 06:33:00,1.49652,1.49667,1.49601,1.49609,282600000.0
2008-01-24 06:34:00,1.49588,1.49604,1.49586,1.49598,214800001.0
2008-01-24 06:35:00,1.49584,1.49596,1.49561,1.49561,105800000.0
2008-01-24 06:36:00,1.49572,1.49591,1.49572,1.49586,68800000.0
2008-01-24 06:37:00,1.49597,1.49612,1.49591,1.49591,209000002.0
2008-01-24 06:38:00,1.49536,1.49536,1.49482,1.49482,129200000.0
2008-01-24 06:39:00,1.49453,1.49473,1.49398,1.49449,42000000.0
2008-01-24 06:40:00,1.49433,1.4945,1.4942,1.49439,123200000.0
2008-01-24 06:41:00,1.49439,1.4946,1.49434,1.49452,184400000.0
2008-01-24 06:42:00,1.49456,1.49469,1.49444,1.49449,283800001.0
2008-01-24 06:43:00,1.4945,1.49474,1.49449,1.49459,114800000.0
2008-01-24 06:44:00,1.49445,1.49457,1.49428,1.49446,291700001.0
2008-01-24 06:45:00,1.4945,1.49453,1.49432,1.49437,242100000.0
2008-01-24 06:46:00,1.49436,1.49453,1.49436,1.49452,245100001.0
2008-01-24 06:47:00,1.49448,1.49448,1.49408,1.49408,240700001.0
2008-01-24 06:48:00,1.49426,1.49466,1.49426,1.49449,329900000.0
2008-01-24 06:49:00,1.49474,1.49511,1.49464,1.49496,223000001.0
2008-01-24 06:50:00,1.49513,1.49548,1.49481,1.49481,341100003.0
2008-01-24 06:51:00,1.49474,1.49598,1.49474,1.49571,249400001.0
2008-01-24 06:52:00,1.49579,1.49579,1.49533,1.49533,249400001.0
2008-01-24 06:53:00,1.49546,1.49568,1.49539,1.4955,273000002.0
2008-01-24 06:54:00,1.49574,1.49582,1.49534,1.49582,407100001.0
2008-01-24 06:55:00,1.49571,1.49595,1.49546,1.49564,343900001.0
2008-01-24 06:56:00,1.49567,1.49581,1.49536,1.49581,288600002.0
2008-01-24 06:57:00,1.49548,1.49548,1.49532,1.49538,71600000.0
2008-01-24 06:58:00,1.49536,1.49604,1.49529,1.496,210500000.0
2008-01-24 06:59:00,1.49601,1.49627,1.49592,1.49602,321099999.0
2008-01-24 07:00:00,1.49621,1.49647,1.49618,1.49647,126000000.0
2008-01-24 07:01:00,1.49636,1.49636,1.49603,1.49615,275000001.0
2008-01-24 07:02:00,1.49606,1.49638,1.49596,1.49612,368900001.0
2008-01-24 07:03:00,1.4963,1.49661,1.49619,1.49646,171300001.0
2008-01-24 07:04:00,1.49653,1.49666,1.49636,1.4964,327100000.0
2008-01-24 07:05:00,1.49624,1.49624,1.49546,1.49568,122900000.0
2008-01-24 07:06:00,1.4957,1.49613,1.49534,1.49609,202800000.0
2008-01-24 07:07:00,1.49615,1.4963,1.49583,1.49626,182000000.0
2008-01-24 07:08:00,1.49624,1.49641,1.49583,1.49583,253600000.0
2008-01-24 07:09:00,1.49581,1.49626,1.4957,1.49586,241900000.0
2008-01-24 07:10:00,1.49589,1.49589,1.49551,1.49569,415200000.0
2008-01-24 07:11:00,1.49575,1.49599,1.49561,1.49578,379100000.0
2008-01-24 07:12:00,1.49572,1.49587,1.49562,1.4957,254800002.0
2008-01-24 07:13:00,1.49574,1.49577,1.49546,1.49555,232000000.0
2008-01-24 07:14:00,1.49549,1.49556,1.49539,1.49556,497900001.0
2008-01-24 07:15:00,1.49533,1.49567,1.49516,1.49567,287300001.0
2008-01-24 07:16:00,1.49571,1.49579,1.49559,1.49574,160400000.0
2008-01-24 07:17:00,1.49562,1.49572,1.49536,1.49562,220600000.0
2008-01-24 07:18:00,1.49552,1.4958,1.49523,1.4958,439000002.0
2008-01-24 07:19:00,1.49573,1.49585,1.49519,1.49547,368300000.0
2008-01-24 07:20:00,1.49537,1.49538,1.49504,1.4951,461500001.0
2008-01-24 07:21:00,1.49517,1.49537,1.49502,1.4953,253000001.0
2008-01-24 07:22:00,1.49516,1.49567,1.49516,1.49566,301900000.0
2008-01-24 07:23:00,1.49593,1.49622,1.49566,1.49576,466000002.0
2008-01-24 07:24:00,1.49562,1.49584,1.49552,1.49583,299799999.0
2008-01-24 07:25:00,1.49595,1.49595,1.49562,1.49573,355600000.0
2008-01-24 07:26:00,1.49561,1.49562,1.49534,1.49544,266800000.0
2008-01-24 07:27:00,1.49538,1.49564,1.49529,1.49564,162400000.0
2008-01-24 07:28:00,1.49574,1.49597,1.4956,1.49597,214300001.0
2008-01-24 07:29:00,1.49598,1.49598,1.49559,1.49561,216800001.0
2008-01-24 07:30:00,1.49564,1.49578,1.49557,1.49561,486500001.0
2008-01-24 07:31:00,1.49556,1.49575,1.49546,1.49575,249300000.0
2008-01-24 07:32:00,1.49563,1.49582,1.49552,1.4957,426900001.0
2008-01-24 07:33:00,1.49567,1.49576,1.49552,1.49562,414600000.0
2008-01-24 07:34:00,1.49564,1.49583,1.49547,1.49565,250500000.0
2008-01-24 07:35:00,1.49567,1.49589,1.49554,1.49578,242100001.0
2008-01-24 07:36:00,1.49576,1.49616,1.49571,1.49616,360200000.0
2008-01-24 07:37:00,1.49615,1.49615,1.49516,1.4958,233100001.0
2008-01-24 07:38:00,1.4959,1.49633,1.4959,1.49624,66400000.0
2008-01-24 07:39:00,1.49637,1.49644,1.49597,1.49644,389000000.0
2008-01-24 07:40:00,1.49644,1.49644,1.4961,1.49614,312600001.0
2008-01-24 07:41:00,1.49622,1.49658,1.49606,1.49653,679400002.0
2008-01-24 07:42:00,1.49647,1.49666,1.49633,1.49649,345500001.0
2008-01-24 07:43:00,1.49513,1.49535,1.49502,1.49535,200300000.0
2008-01-24 07:44:00,1.49543,1.4956,1.49522,1.49535,392000002.0
2008-01-24 07:45:00,1.49538,1.49552,1.49526,1.49533,304400000.0
2008-01-24 07:46:00,1.49528,1.49552,1.49527,1.4954,487200000.0
2008-01-24 07:47:00,1.49548,1.49618,1.49541,1.49561,677400004.0
2008-01-24 07:48:00,1.49551,1.49574,1.4944,1.4944,772600001.0
2008-01-24 07:49:00,1.49447,1.49463,1.4943,1.49448,717400002.0
2008-01-24 07:50:00,1.49432,1.49452,1.49408,1.49426,620500003.0
2008-01-24 07:51:00,1.49436,1.49448,1.49418,1.49433,633000000.0
2008-01-24 07:52:00,1.49443,1.49451,1.49426,1.49437,452300003.0
2008-01-24 07:53:00,1.4944,1.4944,1.49393,1.49403,608800002.0
2008-01-24 07:54:00,1.49407,1.49423,1.49395,1.49395,357100000.0
2008-01-24 07:55:00,1.494,1.4944,1.49398,1.49437,369500001.0
2008-01-24 07:56:00,1.49445,1.49452,1.49414,1.49429,674700000.0
2008-01-24 07:57:00,1.49437,1.49467,1.49433,1.49445,496600001.0
2008-01-24 07:58:00,1.49458,1.495,1.49453,1.49471,635200000.0
2008-01-24 07:59:00,1.49462,1.49487,1.49452,1.49481,445800001.0
2008-01-24 08:00:00,1.49483,1.49491,1.49458,1.49482,412400000.0
2008-01-24 08:01:00,1.49483,1.49532,1.49473,1.49502,432100000.0
2008-01-24 08:02:00,1.49493,1.49514,1.49479,1.49479,234100001.0
2008-01-24 08:03:00,1.4949,1.49505,1.49461,1.49461,428200002.0
2008-01-24 08:04:00,1.49476,1.49517,1.49476,1.49517,366300000.0
2008-01-24 08:05:00,1.49514,1.49527,1.49501,1.49516,388500000.0
2008-01-24 08:06:00,1.49524,1.49524,1.49484,1.49506,670700001.0
2008-01-24 08:07:00,1.49495,1.49502,1.49478,1.49483,462700000.0
2008-01-24 08:08:00,1.49495,1.49511,1.49484,1.49496,363900000.0
2008-01-24 08:09:00,1.49499,1.49514,1.49478,1.49483,513400001.0
2008-01-24 08:10:00,1.49477,1.49517,1.49469,1.49501,582600000.0
2008-01-24 08:11:00,1.49497,1.49497,1.49458,1.49483,280200001.0
2008-01-24 08:12:00,1.4949,1.49527,1.4948,1.49492,461000002.0
2008-01-24 08:13:00,1.49495,1.49514,1.49489,1.49502,244800000.0
2008-01-24 08:14:00,1.49493,1.49521,1.4948,1.49491,102400001.0
2008-01-24 08:15:00,1.49489,1.49507,1.49486,1.49493,252400000.0
2008-01-24 08:16:00,1.495,1.49535,1.495,1.49529,234600000.0
2008-01-24 08:17:00,1.49534,1.49538,1.49495,1.49495,230400000.0
2008-01-24 08:18:00,1.49492,1.49507,1.49483,1.49507,188500000.0
2008-01-24 08:19:00,1.49505,1.49521,1.4949,1.49521,344900001.0
2008-01-24 08:20:00,1.49527,1.49539,1.49508,1.4951,273400000.0
2008-01-24 08:21:00,1.49506,1.49519,1.49491,1.49497,460700000.0
2008-01-24 08:22:00,1.49484,1.49512,1.4948,1.4948,332600003.0
2008-01-24 08:23:00,1.49482,1.4949,1.49457,1.49457,230800001.0
2008-01-24 08:24:00,1.49468,1.49501,1.4946,1.49478,522300000.0
2008-01-24 08:25:00,1.49469,1.49511,1.49469,1.49488,593500001.0
2008-01-24 08:26:00,1.49488,1.49521,1.49482,1.49521,355200001.0
2008-01-24 08:27:00,1.4954,1.49591,1.49539,1.49539,356100001.0
2008-01-24 08:28:00,1.4954,1.49592,1.49537,1.49592,574900001.0
2008-01-24 08:29:00,1.49583,1.49583,1.49516,1.49536,372400000.0
2008-01-24 08:30:00,1.49531,1.49587,1.49529,1.4954,442900001.0
2008-01-24 08:31:00,1.49539,1.49559,1.49515,1.49515,242100000.0
2008-01-24 08:32:00,1.49501,1.49501,1.49453,1.49469,292400001.0
2008-01-24 08:33:00,1.49458,1.49484,1.49457,1.49477,197900000.0
2008-01-24 08:34:00,1.49475,1.49477,1.49447,1.49451,613600002.0
2008-01-24 08:35:00,1.49449,1.49483,1.49449,1.4948,481400000.0
2008-01-24 08:36:00,1.49486,1.4951,1.49472,1.49487,413200000.0
2008-01-24 08:37:00,1.49502,1.49523,1.49476,1.49476,352200002.0
2008-01-24 08:38:00,1.49491,1.4951,1.49475,1.4951,333100001.0
2008-01-24 08:39:00,1.49512,1.4954,1.49501,1.49527,532700003.0
2008-01-24 08:40:00,1.49504,1.49549,1.49504,1.49523,344900000.0
2008-01-24 08:41:00,1.49525,1.49562,1.49509,1.49553,434900000.0
2008-01-24 08:42:00,1.49547,1.49566,1.49541,1.49554,433000000.0
2008-01-24 08:43:00,1.49548,1.49569,1.49513,1.49539,318400000.0
2008-01-24 08:44:00,1.49553,1.49569,1.49533,1.49564,428200000.0
2008-01-24 08:45:00,1.49573,1.49575,1.4954,1.49569,624900003.0
2008-01-24 08:46:00,1.49569,1.49594,1.49557,1.49575,727400002.0
2008-01-24 08:47:00,1.49563,1.49579,1.49548,1.49553,504100000.0
2008-01-24 08:48:00,1.49539,1.49585,1.49539,1.49577,490900001.0
2008-01-24 08:49:00,1.49578,1.49593,1.49561,1.49561,572500003.0
2008-01-24 08:50:00,1.49573,1.49579,1.49535,1.49573,507600000.0
2008-01-24 08:51:00,1.49581,1.49581,1.4953,1.49542,530200004.0
2008-01-24 08:52:00,1.49556,1.49576,1.49531,1.49561,639700000.0
2008-01-24 08:53:00,1.49557,1.49575,1.49528,1.49556,499700000.0
2008-01-24 08:54:00,1.49562,1.49583,1.49549,1.49571,726600002.0
2008-01-24 08:55:00,1.49576,1.49585,1.49551,1.49566,547900002.0
2008-01-24 08:56:00,1.49551,1.49567,1.4953,1.49554,559500001.0
2008-01-24 08:57:00,1.49564,1.4959,1.49535,1.49586,476800000.0
2008-01-24 08:58:00,1.49602,1.49602,1.49549,1.49549,449400001.0
2008-01-24 08:59:00,1.49553,1.49578,1.49547,1.49553,362200002.0
2008-01-24 09:00:00,1.49551,1.49558,1.49501,1.49501,548700001.0
2008-01-24 09:01:00,1.49489,1.49515,1.49386,1.49386,339000000.0
2008-01-24 09:02:00,1.49398,1.49418,1.49358,1.49358,697200003.0
2008-01-24 09:03:00,1.49352,1.49354,1.4933,1.49337,618900000.0
2008-01-24 09:04:00,1.49332,1.49455,1.49332,1.49434,609000000.0
2008-01-24 09:05:00,1.49439,1.49489,1.49435,1.49467,670900000.0
2008-01-24 09:06:00,1.4941,1.49465,1.49398,1.49464,625299999.0
2008-01-24 09:07:00,1.49471,1.49471,1.4941,1.49429,348400000.0
2008-01-24 09:08:00,1.4944,1.49499,1.49431,1.49499,199200000.0
2008-01-24 09:09:00,1.49523,1.49545,1.49498,1.49539,259900001.0
2008-01-24 09:10:00,1.49543,1.49548,1.4951,1.4951,390700000.0
2008-01-24 09:11:00,1.495,1.49541,1.495,1.49523,521900002.0
2008-01-24 09:12:00,1.49524,1.49524,1.49455,1.49455,455100001.0
2008-01-24 09:13:00,1.495,1.49506,1.4945,1.49457,504600000.0
2008-01-24 09:14:00,1.49453,1.4951,1.49435,1.49489,291700000.0
2008-01-24 09:15:00,1.4951,1.49587,1.49496,1.49575,456200003.0
2008-01-24 09:16:00,1.4957,1.49592,1.49486,1.49567,508300001.0
2008-01-24 09:17:00,1.49584,1.49629,1.49565,1.49598,541500000.0
2008-01-24 09:18:00,1.49606,1.49668,1.49606,1.49668,179500000.0
2008-01-24 09:19:00,1.49633,1.49655,1.49561,1.49619,524500002.0
2008-01-24 09:20:00,1.49593,1.49603,1.4953,1.4953,289800000.0
2008-01-24 09:21:00,1.4954,1.49623,1.49465,1.49623,327700001.0
2008-01-24 09:22:00,1.49618,1.49628,1.49578,1.49616,311400001.0
2008-01-24 09:23:00,1.49614,1.49621,1.49557,1.49584,403800001.0
2008-01-24 09:24:00,1.49593,1.49633,1.49568,1.49568,312700002.0
2008-01-24 09:25:00,1.4956,1.49571,1.49454,1.49503,442700000.0
2008-01-24 09:26:00,1.4949,1.49517,1.49465,1.49465,564700000.0
2008-01-24 09:27:00,1.49458,1.4953,1.49458,1.4953,430100000.0
2008-01-24 09:28:00,1.49548,1.49578,1.49524,1.49537,516500001.0
2008-01-24 09:29:00,1.49535,1.49547,1.4952,1.49537,475000001.0
2008-01-24 09:30:00,1.49519,1.49536,1.49488,1.49516,752800000.0
2008-01-24 09:31:00,1.49501,1.49586,1.49501,1.49534,380600001.0
2008-01-24 09:32:00,1.49519,1.4952,1.49495,1.495,363000001.0
2008-01-24 09:33:00,1.49496,1.49513,1.49465,1.49479,280300000.0
2008-01-24 09:34:00,1.49494,1.49546,1.49486,1.49491,491900001.0
2008-01-24 09:35:00,1.49491,1.49528,1.49491,1.49528,255200000.0
2008-01-24 09:36:00,1.49538,1.49592,1.49514,1.4959,410700001.0
2008-01-24 09:37:00,1.49594,1.49614,1.49565,1.49614,485500000.0
2008-01-24 09:38:00,1.49626,1.49649,1.4962,1.4962,391200000.0
2008-01-24 09:39:00,1.49654,1.49654,1.49608,1.49645,398600000.0
2008-01-24 09:40:00,1.49645,1.49645,1.49589,1.49616,401100001.0
2008-01-24 09:41:00,1.49615,1.49648,1.49603,1.49616,472400001.0
2008-01-24 09:42:00,1.49597,1.49615,1.49585,1.49606,527100001.0
2008-01-24 09:43:00,1.49596,1.49596,1.49563,1.49575,252200000.0
2008-01-24 09:44:00,1.49579,1.49593,1.49564,1.49564,498100001.0
2008-01-24 09:45:00,1.49585,1.49624,1.49572,1.49619,527700000.0
2008-01-24 09:46:00,1.49637,1.49642,1.49614,1.49614,323300001.0
2008-01-24 09:47:00,1.49619,1.49645,1.49618,1.49636,452200004.0
2008-01-24 09:48:00,1.49636,1.49656,1.4956,1.49612,341300001.0
2008-01-24 09:49:00,1.49627,1.49628,1.49564,1.49564,646800002.0
2008-01-24 09:50:00,1.49566,1.49593,1.49556,1.49581,456600001.0
2008-01-24 09:51:00,1.49586,1.49623,1.4958,1.49606,463300001.0
2008-01-24 09:52:00,1.49545,1.49568,1.49534,1.49544,496400001.0
2008-01-24 09:53:00,1.49521,1.49581,1.49521,1.49561,353200002.0
2008-01-24 09:54:00,1.49543,1.49543,1.49345,1.49353,578900002.0
2008-01-24 09:55:00,1.49335,1.49365,1.49304,1.49328,525100000.0
2008-01-24 09:56:00,1.4931,1.4932,1.49171,1.49175,416800001.0
2008-01-24 09:57:00,1.49164,1.49191,1.49145,1.49145,602200001.0
2008-01-24 09:58:00,1.49169,1.49239,1.49148,1.49218,759000003.0
2008-01-24 09:59:00,1.49233,1.49248,1.49176,1.49206,656300000.0
2008-01-24 10:00:00,1.49213,1.49239,1.49191,1.49239,229100001.0
2008-01-24 10:01:00,1.49244,1.49273,1.49223,1.49223,583000000.0
2008-01-24 10:02:00,1.49215,1.49236,1.49103,1.49206,614700001.0
2008-01-24 10:03:00,1.49195,1.49215,1.49153,1.49169,425500000.0
2008-01-24 10:04:00,1.4916,1.49254,1.49143,1.49248,404700000.0
2008-01-24 10:05:00,1.49248,1.49279,1.49219,1.49243,376500000.0
2008-01-24 10:06:00,1.49236,1.49275,1.49229,1.49244,519599998.0
2008-01-24 10:07:00,1.49233,1.49254,1.49186,1.49192,508400001.0
2008-01-24 10:08:00,1.4919,1.49228,1.49165,1.49189,469400000.0
2008-01-24 10:09:00,1.49206,1.49296,1.49197,1.49296,523300000.0
2008-01-24 10:10:00,1.49294,1.49294,1.49249,1.49253,400700001.0
2008-01-24 10:11:00,1.49255,1.49301,1.49196,1.49221,372400000.0
2008-01-24 10:12:00,1.4923,1.49263,1.49213,1.49238,448700000.0
2008-01-24 10:13:00,1.4923,1.49269,1.49222,1.4924,511800000.0
2008-01-24 10:14:00,1.49206,1.49224,1.48986,1.48994,517800002.0
2008-01-24 10:15:00,1.48988,1.48997,1.48897,1.48942,396500001.0
2008-01-24 10:16:00,1.48939,1.48946,1.4888,1.48907,442100004.0
2008-01-24 10:17:00,1.48908,1.48943,1.48857,1.48905,335800000.0
2008-01-24 10:18:00,1.48911,1.4897,1.48892,1.48926,425100002.0
2008-01-24 10:19:00,1.48925,1.48931,1.48816,1.48816,393700001.0
2008-01-24 10:20:00,1.48805,1.48847,1.48731,1.48767,558900000.0
2008-01-24 10:21:00,1.48764,1.48835,1.48757,1.48825,455500001.0
2008-01-24 10:22:00,1.48854,1.48901,1.48854,1.48887,360700001.0
2008-01-24 10:23:00,1.4888,1.48895,1.48776,1.48777,454700000.0
2008-01-24 10:24:00,1.48763,1.48815,1.48745,1.48746,392800000.0
2008-01-24 10:25:00,1.48749,1.48804,1.48711,1.48788,470700001.0
2008-01-24 10:26:00,1.48826,1.48878,1.4878,1.48829,503800000.0
2008-01-24 10:27:00,1.48829,1.48829,1.48737,1.4875,498800002.0
2008-01-24 10:28:00,1.48765,1.48875,1.48765,1.48864,619000002.0
2008-01-24 10:29:00,1.48872,1.48872,1.48834,1.48834,563700000.0
2008-01-24 10:30:00,1.48794,1.48877,1.48794,1.48845,734399999.0
2008-01-24 10:31:00,1.48852,1.4891,1.48852,1.48908,489600001.0
2008-01-24 10:32:00,1.48838,1.48887,1.48821,1.48821,524100000.0
2008-01-24 10:33:00,1.4882,1.48877,1.48778,1.48785,461300002.0
2008-01-24 10:34:00,1.4878,1.48799,1.48771,1.48793,376600000.0
2008-01-24 10:35:00,1.48775,1.48775,1.48725,1.48725,458200002.0
2008-01-24 10:36:00,1.48698,1.48714,1.48645,1.48645,519200001.0
2008-01-24 10:37:00,1.4864,1.48708,1.4864,1.48708,488000001.0
2008-01-24 10:38:00,1.48714,1.48752,1.48697,1.48697,426300001.0
2008-01-24 10:39:00,1.4872,1.48835,1.4872,1.48791,398400001.0
2008-01-24 10:40:00,1.48814,1.48883,1.48801,1.48883,326900000.0
2008-01-24 10:41:00,1.4891,1.4895,1.48879,1.48906,624299999.0
2008-01-24 10:42:00,1.48913,1.48984,1.48911,1.4895,403500000.0
2008-01-24 10:43:00,1.48951,1.48957,1.48846,1.48854,421800000.0
2008-01-24 10:44:00,1.48867,1.48889,1.48849,1.48866,544800002.0
2008-01-24 10:45:00,1.4885,1.4885,1.4877,1.4879,525300001.0
2008-01-24 10:46:00,1.48796,1.48812,1.48779,1.48779,276100000.0
2008-01-24 10:47:00,1.48765,1.48765,1.48492,1.48614,425600001.0
2008-01-24 10:48:00,1.48621,1.48688,1.48621,1.4867,511100001.0
2008-01-24 10:49:00,1.48651,1.48658,1.48602,1.48616,369600002.0
2008-01-24 10:50:00,1.48612,1.48665,1.48596,1.48649,522800002.0
2008-01-24 10:51:00,1.48646,1.48725,1.48646,1.48716,465900000.0
2008-01-24 10:52:00,1.48725,1.48731,1.48698,1.487,298700000.0
2008-01-24 10:53:00,1.48707,1.48709,1.48682,1.48682,389700000.0
2008-01-24 10:54:00,1.48679,1.48706,1.48651,1.48671,496000002.0
2008-01-24 10:55:00,1.48668,1.48686,1.48607,1.48684,432800001.0
2008-01-24 10:56:00,1.48695,1.48728,1.48624,1.48711,526300002.0
2008-01-24 10:57:00,1.48718,1.4875,1.48684,1.48734,374400001.0
2008-01-24 10:58:00,1.48738,1.48774,1.48692,1.48701,449300000.0
2008-01-24 10:59:00,1.48688,1.48707,1.48662,1.48691,785000001.0
2008-01-24 11:00:00,1.48706,1.48761,1.48694,1.48753,436700000.0
2008-01-24 11:01:00,1.4876,1.48787,1.48731,1.48786,549800001.0
2008-01-24 11:02:00,1.48782,1.48798,1.48769,1.48774,531200003.0
2008-01-24 11:03:00,1.48802,1.48832,1.48783,1.48832,371000001.0
2008-01-24 11:04:00,1.48831,1.48843,1.488,1.48828,547500000.0
2008-01-24 11:05:00,1.4881,1.4881,1.48724,1.48724,612500002.0
2008-01-24 11:06:00,1.48724,1.4878,1.48711,1.48757,633100001.0
2008-01-24 11:07:00,1.48764,1.48783,1.48742,1.48774,295900004.0
2008-01-24 11:08:00,1.48753,1.48763,1.48714,1.48733,366800003.0
2008-01-24 11:09:00,1.48746,1.48755,1.48688,1.48688,397000000.0
2008-01-24 11:10:00,1.48693,1.48712,1.48678,1.48678,450200000.0
2008-01-24 11:11:00,1.48666,1.48742,1.48666,1.48727,541200000.0
2008-01-24 11:12:00,1.48736,1.48744,1.48617,1.48653,532000002.0
2008-01-24 11:13:00,1.48645,1.48645,1.48612,1.48619,378300002.0
2008-01-24 11:14:00,1.48612,1.48612,1.48524,1.48554,492800000.0
2008-01-24 11:15:00,1.48571,1.48571,1.4849,1.48505,455900000.0
2008-01-24 11:16:00,1.48491,1.48525,1.48484,1.48525,421300001.0
2008-01-24 11:17:00,1.48532,1.48597,1.48528,1.48567,413700001.0
2008-01-24 11:18:00,1.48546,1.48582,1.48519,1.48533,479400001.0
2008-01-24 11:19:00,1.48537,1.48555,1.48489,1.4852,384500000.0
2008-01-24 11:20:00,1.48511,1.48536,1.4848,1.4851,556000000.0
2008-01-24 11:21:00,1.48536,1.48597,1.48512,1.48553,588900000.0
2008-01-24 11:22:00,1.4855,1.4858,1.48533,1.48554,574700001.0
2008-01-24 11:23:00,1.4854,1.48629,1.48531,1.48593,469300000.0
2008-01-24 11:24:00,1.48592,1.48597,1.48562,1.48581,487699999.0
2008-01-24 11:25:00,1.48589,1.48713,1.48589,1.48713,374300000.0
2008-01-24 11:26:00,1.48683,1.48693,1.48629,1.4864,542500001.0
2008-01-24 11:27:00,1.48634,1.48636,1.48599,1.48604,574700001.0
2008-01-24 11:28:00,1.48619,1.48764,1.48619,1.487,374000001.0
2008-01-24 11:29:00,1.48725,1.48771,1.48704,1.48771,528599998.0
2008-01-24 11:30:00,1.48748,1.48757,1.48705,1.48705,460300000.0
2008-01-24 11:31:00,1.48682,1.48718,1.48653,1.48694,655800002.0
2008-01-24 11:32:00,1.48692,1.48732,1.48663,1.48665,448900001.0
2008-01-24 11:33:00,1.48659,1.48709,1.48659,1.48703,462700000.0
2008-01-24 11:34:00,1.48639,1.48691,1.48622,1.48627,590200001.0
2008-01-24 11:35:00,1.48627,1.48644,1.48542,1.48621,530400000.0
2008-01-24 11:36:00,1.48611,1.48611,1.48516,1.48544,465300000.0
2008-01-24 11:37:00,1.48522,1.48522,1.48455,1.4846,482900001.0
2008-01-24 11:38:00,1.48454,1.48477,1.48446,1.48469,552900001.0
2008-01-24 11:39:00,1.48467,1.48493,1.48458,1.48479,630700001.0
2008-01-24 11:40:00,1.48473,1.48473,1.4844,1.48465,638200000.0
2008-01-24 11:41:00,1.48486,1.48505,1.48447,1.48454,718800003.0
2008-01-24 11:42:00,1.48463,1.48505,1.48441,1.48471,604700000.0
2008-01-24 11:43:00,1.4846,1.48483,1.48431,1.48447,581000000.0
2008-01-24 11:44:00,1.48462,1.48477,1.48444,1.48473,637699999.0
2008-01-24 11:45:00,1.48477,1.48503,1.48467,1.48489,519700000.0
2008-01-24 11:46:00,1.4857,1.48593,1.48545,1.48571,480500001.0
2008-01-24 11:47:00,1.48565,1.48576,1.48543,1.48552,445200000.0
2008-01-24 11:48:00,1.48555,1.48571,1.48531,1.48558,535000001.0
2008-01-24 11:49:00,1.48587,1.48649,1.48561,1.48596,381400001.0
2008-01-24 11:50:00,1.48595,1.48602,1.48572,1.48594,346300000.0
2008-01-24 11:51:00,1.48597,1.48597,1.48566,1.48581,158200001.0
2008-01-24 11:52:00,1.48571,1.48589,1.48524,1.48571,293200000.0
2008-01-24 11:53:00,1.48561,1.48574,1.48547,1.48554,186900001.0
2008-01-24 11:54:00,1.48559,1.486,1.48559,1.48593,388600000.0
2008-01-24 11:55:00,1.486,1.48601,1.48553,1.48553,441600000.0
2008-01-24 11:56:00,1.4856,1.48595,1.48553,1.48568,448300003.0
2008-01-24 11:57:00,1.48581,1.48591,1.48536,1.48556,509900000.0
2008-01-24 11:58:00,1.48566,1.48649,1.48559,1.48578,485400003.0
2008-01-24 11:59:00,1.48589,1.48607,1.48574,1.48583,410500000.0
2008-01-24 12:00:00,1.48595,1.48611,1.48568,1.48584,598100000.0
2008-01-24 12:01:00,1.48593,1.48668,1.48589,1.48658,417300001.0
2008-01-24 12:02:00,1.48662,1.48664,1.48616,1.48658,347700000.0
2008-01-24 12:03:00,1.48646,1.4867,1.486,1.48627,345100000.0
2008-01-24 12:04:00,1.48612,1.48625,1.48593,1.48597,418400000.0
2008-01-24 12:05:00,1.48607,1.48643,1.48576,1.48579,458000000.0
2008-01-24 12:06:00,1.48569,1.48578,1.48529,1.48529,378000001.0
2008-01-24 12:07:00,1.48535,1.48548,1.48522,1.48538,351600000.0
2008-01-24 12:08:00,1.48542,1.48558,1.48518,1.48528,465900001.0
2008-01-24 12:09:00,1.48531,1.48539,1.48514,1.48529,412400001.0
2008-01-24 12:10:00,1.48492,1.48503,1.48476,1.48496,389200001.0
2008-01-24 12:11:00,1.48465,1.48488,1.48392,1.4841,210100000.0
2008-01-24 12:12:00,1.48413,1.48472,1.48408,1.48415,182600000.0
2008-01-24 12:13:00,1.4842,1.48475,1.4842,1.48466,503700001.0
2008-01-24 12:14:00,1.48476,1.48587,1.48468,1.48558,617400000.0
2008-01-24 12:15:00,1.48555,1.48635,1.48545,1.48608,351800001.0
2008-01-24 12:16:00,1.48637,1.48652,1.48607,1.48652,370400001.0
2008-01-24 12:17:00,1.48642,1.48665,1.48602,1.48665,209500000.0
2008-01-24 12:18:00,1.4869,1.48728,1.48673,1.48711,253900000.0
2008-01-24 12:19:00,1.48717,1.48747,1.4871,1.48727,400900000.0
2008-01-24 12:20:00,1.48739,1.48789,1.48737,1.48748,397600001.0
2008-01-24 12:21:00,1.4873,1.4873,1.48675,1.48693,414699999.0
2008-01-24 12:22:00,1.48695,1.48695,1.48642,1.48664,274700000.0
2008-01-24 12:23:00,1.48648,1.48687,1.48645,1.48669,372100000.0
2008-01-24 12:24:00,1.48658,1.48692,1.48658,1.48691,611900002.0
2008-01-24 12:25:00,1.48693,1.48712,1.48672,1.48701,486099999.0
2008-01-24 12:26:00,1.48692,1.48712,1.48681,1.48692,457700000.0
2008-01-24 12:27:00,1.48697,1.48753,1.48697,1.48733,472700000.0
2008-01-24 12:28:00,1.48724,1.4873,1.48693,1.48703,517600001.0
2008-01-24 12:29:00,1.48714,1.48729,1.48691,1.48703,649800000.0
2008-01-24 12:30:00,1.48708,1.48728,1.48698,1.48728,607900000.0
2008-01-24 12:31:00,1.48735,1.48735,1.48703,1.48725,656200000.0
2008-01-24 12:32:00,1.48713,1.48749,1.48694,1.48709,566200001.0
2008-01-24 12:33:00,1.48737,1.48768,1.48728,1.48742,639900004.0
2008-01-24 12:34:00,1.48743,1.48772,1.48732,1.4876,594500000.0
2008-01-24 12:35:00,1.48756,1.48786,1.48714,1.48786,573900000.0
2008-01-24 12:36:00,1.48778,1.48778,1.48718,1.48747,390900000.0
2008-01-24 12:37:00,1.48756,1.48764,1.48656,1.48657,502300003.0
2008-01-24 12:38:00,1.48637,1.48682,1.48637,1.48659,621300000.0
2008-01-24 12:39:00,1.4867,1.48705,1.48662,1.48679,411100000.0
2008-01-24 12:40:00,1.4868,1.48739,1.4868,1.48738,566400002.0
2008-01-24 12:41:00,1.48742,1.48762,1.48733,1.48742,271899999.0
2008-01-24 12:42:00,1.48751,1.48812,1.48751,1.48809,329200000.0
2008-01-24 12:43:00,1.48807,1.48807,1.48768,1.4878,459800000.0
2008-01-24 12:44:00,1.48789,1.48827,1.48776,1.48776,414200003.0
2008-01-24 12:45:00,1.48786,1.48792,1.48748,1.48762,492100000.0
2008-01-24 12:46:00,1.48718,1.48721,1.48699,1.48699,398800000.0
2008-01-24 12:47:00,1.48696,1.48706,1.48683,1.48692,381000000.0
2008-01-24 12:48:00,1.48701,1.48722,1.48693,1.48699,499300001.0
2008-01-24 12:49:00,1.48703,1.48727,1.48696,1.48711,537100000.0
2008-01-24 12:50:00,1.48718,1.48721,1.48686,1.48698,456700000.0
2008-01-24 12:51:00,1.48695,1.48705,1.48635,1.48638,495099999.0
2008-01-24 12:52:00,1.48624,1.48624,1.4854,1.4857,355400002.0
2008-01-24 12:53:00,1.48569,1.48632,1.48529,1.48622,280800001.0
2008-01-24 12:54:00,1.48623,1.48711,1.48623,1.48664,388400001.0
2008-01-24 12:55:00,1.48667,1.48728,1.48643,1.48712,429200001.0
2008-01-24 12:56:00,1.4873,1.48803,1.48689,1.48756,459200000.0
2008-01-24 12:57:00,1.4875,1.48833,1.4875,1.48801,549400001.0
2008-01-24 12:58:00,1.48784,1.48881,1.48757,1.48853,371300001.0
2008-01-24 12:59:00,1.48857,1.48867,1.48821,1.48853,688399999.0
2008-01-24 13:00:00,1.4886,1.48885,1.48837,1.48837,203000000.0
2008-01-24 13:01:00,1.48825,1.48877,1.48795,1.48814,296400000.0
2008-01-24 13:02:00,1.48791,1.48806,1.48758,1.48798,375200001.0
2008-01-24 13:03:00,1.48748,1.48796,1.48748,1.48796,413600000.0
2008-01-24 13:04:00,1.48795,1.48805,1.48768,1.4878,243000001.0
2008-01-24 13:05:00,1.48771,1.48773,1.48665,1.48679,149100002.0
2008-01-24 13:06:00,1.48665,1.48676,1.48631,1.48649,346100000.0
2008-01-24 13:07:00,1.48637,1.48645,1.48605,1.48628,349400002.0
2008-01-24 13:08:00,1.48639,1.48646,1.48591,1.48641,183000001.0
2008-01-24 13:09:00,1.48655,1.48795,1.48655,1.48755,330700001.0
2008-01-24 13:10:00,1.48774,1.48833,1.48763,1.48816,141800000.0
2008-01-24 13:11:00,1.4883,1.48865,1.48784,1.48791,443000002.0
2008-01-24 13:12:00,1.48789,1.48841,1.48777,1.48835,317500002.0
2008-01-24 13:13:00,1.48836,1.48857,1.48785,1.48825,342600000.0
2008-01-24 13:14:00,1.488,1.48845,1.48728,1.48744,366300001.0
2008-01-24 13:15:00,1.48743,1.48807,1.48726,1.48786,454000003.0
2008-01-24 13:16:00,1.48785,1.48888,1.48781,1.48878,155200001.0
2008-01-24 13:17:00,1.4889,1.4889,1.48819,1.48833,121500000.0
2008-01-24 13:18:00,1.48817,1.48835,1.4879,1.48806,360300002.0
2008-01-24 13:19:00,1.488,1.488,1.48737,1.48775,288000000.0
2008-01-24 13:20:00,1.48778,1.48838,1.4877,1.4882,171800000.0
2008-01-24 13:21:00,1.48863,1.48961,1.4883,1.48887,222599999.0
2008-01-24 13:22:00,1.48896,1.48962,1.48894,1.48915,228300000.0
2008-01-24 13:23:00,1.48901,1.48944,1.48889,1.48906,241500001.0
2008-01-24 13:24:00,1.48897,1.49001,1.48889,1.48951,312900004.0
2008-01-24 13:25:00,1.48963,1.49064,1.48961,1.49064,153600000.0
2008-01-24 13:26:00,1.49068,1.49068,1.48995,1.49041,222700001.0
2008-01-24 13:27:00,1.49011,1.49126,1.48993,1.49126,282000000.0
2008-01-24 13:28:00,1.49121,1.49121,1.49017,1.49024,534300003.0
2008-01-24 13:29:00,1.49011,1.49029,1.48962,1.49017,611400002.0
2008-01-24 13:30:00,1.49009,1.49009,1.48918,1.48935,582100001.0
2008-01-24 13:31:00,1.48933,1.48942,1.48906,1.4892,541700000.0
2008-01-24 13:32:00,1.48923,1.48952,1.48912,1.48926,180600001.0
2008-01-24 13:33:00,1.48918,1.48954,1.48908,1.48934,394900000.0
2008-01-24 13:34:00,1.48911,1.48934,1.48898,1.48921,270000000.0
2008-01-24 13:35:00,1.48939,1.48953,1.48917,1.48939,322800000.0
2008-01-24 13:36:00,1.48936,1.48955,1.48911,1.48952,411400000.0
2008-01-24 13:37:00,1.48947,1.4901,1.48905,1.48938,455900002.0
2008-01-24 13:38:00,1.4892,1.4892,1.48833,1.48876,385900000.0
2008-01-24 13:39:00,1.48868,1.48868,1.48768,1.48776,267200001.0
2008-01-24 13:40:00,1.48755,1.4878,1.48743,1.48767,404200001.0
2008-01-24 13:41:00,1.48796,1.48814,1.48788,1.48801,251300000.0
2008-01-24 13:42:00,1.4882,1.48881,1.4882,1.48881,140400000.0
2008-01-24 13:43:00,1.48867,1.48867,1.48755,1.48822,150600000.0
2008-01-24 13:44:00,1.4881,1.4882,1.48778,1.48804,283800001.0
2008-01-24 13:45:00,1.48807,1.48807,1.48757,1.48782,495700002.0
2008-01-24 13:46:00,1.48788,1.48835,1.48778,1.48811,412000001.0
2008-01-24 13:47:00,1.48821,1.48824,1.48758,1.48778,471900002.0
2008-01-24 13:48:00,1.48773,1.48846,1.48765,1.48826,221200000.0
2008-01-24 13:49:00,1.48841,1.48897,1.48831,1.48896,238100001.0
2008-01-24 13:50:00,1.48917,1.48965,1.48905,1.48965,289100000.0
2008-01-24 13:51:00,1.48981,1.48991,1.48963,1.48975,254600002.0
2008-01-24 13:52:00,1.48974,1.49004,1.48963,1.48992,424400003.0
2008-01-24 13:53:00,1.48995,1.49003,1.48966,1.48966,464800000.0
2008-01-24 13:54:00,1.48963,1.48963,1.48926,1.48939,374000000.0
2008-01-24 13:55:00,1.48951,1.49027,1.4893,1.4902,352800002.0
2008-01-24 13:56:00,1.49058,1.49082,1.49023,1.49054,370900000.0
2008-01-24 13:57:00,1.49052,1.4906,1.48959,1.48989,307200000.0
2008-01-24 13:58:00,1.48963,1.48997,1.48935,1.48937,202100000.0
2008-01-24 13:59:00,1.48919,1.48938,1.48835,1.48883,408500001.0
2008-01-24 14:00:00,1.48866,1.48916,1.48838,1.489,289000000.0
2008-01-24 14:01:00,1.4892,1.4895,1.48885,1.4895,345200000.0
2008-01-24 14:02:00,1.48959,1.48964,1.48909,1.48952,297100000.0
2008-01-24 14:03:00,1.4895,1.4895,1.48891,1.48926,391100001.0
2008-01-24 14:04:00,1.48937,1.48951,1.489,1.48922,392900000.0
2008-01-24 14:05:00,1.48927,1.48978,1.48927,1.4896,367700001.0
2008-01-24 14:06:00,1.48965,1.49009,1.48959,1.48987,382900002.0
2008-01-24 14:07:00,1.49005,1.49023,1.48974,1.48984,412700002.0
2008-01-24 14:08:00,1.48987,1.49025,1.48966,1.49008,387400000.0
2008-01-24 14:09:00,1.49004,1.49031,1.48996,1.49007,142300001.0
2008-01-24 14:10:00,1.49001,1.49019,1.48949,1.48949,249500000.0
2008-01-24 14:11:00,1.48921,1.48921,1.48792,1.48798,91300000.0
2008-01-24 14:12:00,1.48789,1.48795,1.48746,1.48795,327900002.0
2008-01-24 14:13:00,1.48798,1.48824,1.48787,1.48824,160200000.0
2008-01-24 14:14:00,1.48825,1.48825,1.48763,1.48807,282800000.0
2008-01-24 14:15:00,1.48822,1.48822,1.4872,1.48754,332900000.0
2008-01-24 14:16:00,1.48742,1.48761,1.48708,1.48761,152200000.0
2008-01-24 14:17:00,1.48778,1.48793,1.48739,1.48791,598500001.0
2008-01-24 14:18:00,1.48801,1.48839,1.48762,1.4878,380300001.0
2008-01-24 14:19:00,1.48761,1.48779,1.48736,1.48748,421500000.0
2008-01-24 14:20:00,1.48742,1.48742,1.48639,1.48655,210900001.0
2008-01-24 14:21:00,1.48653,1.48692,1.48653,1.48676,379700000.0
2008-01-24 14:22:00,1.48689,1.48724,1.48661,1.48709,541400001.0
2008-01-24 14:23:00,1.48723,1.48875,1.48714,1.48841,140700001.0
2008-01-24 14:24:00,1.4888,1.48897,1.48856,1.4886,461600000.0
2008-01-24 14:25:00,1.48856,1.48885,1.48838,1.48841,577499998.0
2008-01-24 14:26:00,1.48868,1.4905,1.48867,1.49031,555300000.0
2008-01-24 14:27:00,1.49043,1.49043,1.48847,1.48921,431000002.0
2008-01-24 14:28:00,1.4892,1.48926,1.4884,1.48913,50200001.0
2008-01-24 14:29:00,1.48949,1.48993,1.4892,1.48993,37600000.0
2008-01-24 14:30:00,1.49,1.49009,1.48932,1.48982,53800000.0
2008-01-24 14:31:00,1.48942,1.48962,1.48929,1.4895,29200000.0
2008-01-24 14:32:00,1.48958,1.48958,1.48935,1.48941,25600000.0
2008-01-24 14:33:00,1.48925,1.48934,1.4891,1.48929,38800000.0
2008-01-24 14:34:00,1.48956,1.49012,1.48956,1.48996,50700000.0
2008-01-24 14:35:00,1.49011,1.49016,1.48986,1.48986,35400000.0
2008-01-24 14:36:00,1.49019,1.49047,1.49002,1.49002,42400000.0
2008-01-24 14:37:00,1.49053,1.49075,1.49048,1.49059,25600000.0
2008-01-24 14:38:00,1.49065,1.49065,1.48954,1.4896,29000000.0
2008-01-24 14:39:00,1.48936,1.48995,1.48915,1.48991,37400000.0
2008-01-24 14:40:00,1.48988,1.49002,1.48971,1.48976,30600000.0
2008-01-24 14:41:00,1.48987,1.48987,1.48951,1.48983,62400000.0
2008-01-24 14:42:00,1.48977,1.48994,1.4893,1.4893,42100000.0
2008-01-24 14:43:00,1.48968,1.48979,1.48937,1.4894,43600000.0
2008-01-24 14:44:00,1.48935,1.48946,1.48919,1.48921,57400001.0
2008-01-24 14:45:00,1.48909,1.48938,1.48884,1.48906,64900000.0
2008-01-24 14:46:00,1.48926,1.48927,1.48919,1.4892,47600000.0
2008-01-24 14:47:00,1.48931,1.48973,1.48931,1.48966,33900000.0
2008-01-24 14:48:00,1.48935,1.48959,1.48914,1.48959,34200000.0
2008-01-24 14:49:00,1.4896,1.48972,1.48952,1.48972,56600000.0
2008-01-24 14:50:00,1.48944,1.49017,1.48941,1.49003,51500000.0
2008-01-24 14:51:00,1.48982,1.48982,1.48847,1.48857,24400000.0
2008-01-24 14:52:00,1.48851,1.48858,1.48737,1.48759,32400000.0
2008-01-24 14:53:00,1.48721,1.48761,1.48673,1.48734,29600000.0
2008-01-24 14:54:00,1.48736,1.48736,1.48676,1.48676,34800000.0
2008-01-24 14:55:00,1.48703,1.48731,1.48693,1.48717,48000000.0
2008-01-24 14:56:00,1.48735,1.48735,1.48671,1.48678,25400000.0
2008-01-24 14:57:00,1.48676,1.48728,1.48676,1.48715,46900000.0
2008-01-24 14:58:00,1.48711,1.48743,1.48689,1.48723,41500000.0
2008-01-24 14:59:00,1.48749,1.48788,1.48741,1.48763,31000000.0
2008-01-24 15:00:00,1.48787,1.48789,1.48696,1.48696,57300000.0
2008-01-24 15:01:00,1.48713,1.48728,1.4868,1.48686,33800000.0
2008-01-24 15:02:00,1.48681,1.48747,1.48681,1.48747,35000000.0
2008-01-24 15:03:00,1.4875,1.48803,1.48745,1.48772,35000000.0
2008-01-24 15:04:00,1.48795,1.48834,1.48793,1.48834,43900000.0
2008-01-24 15:05:00,1.48826,1.48864,1.48816,1.48859,37499999.0
2008-01-24 15:06:00,1.48849,1.48849,1.48802,1.48834,60500000.0
2008-01-24 15:07:00,1.48855,1.48855,1.48813,1.48843,25800000.0
2008-01-24 15:08:00,1.4883,1.48874,1.4883,1.48871,44800000.0
2008-01-24 15:09:00,1.48848,1.4889,1.48841,1.48866,37200000.0
2008-01-24 15:10:00,1.48855,1.48857,1.48805,1.48805,49200000.0
2008-01-24 15:11:00,1.48826,1.48876,1.48826,1.48849,26800000.0
2008-01-24 15:12:00,1.48829,1.48861,1.48829,1.4885,31800000.0
2008-01-24 15:13:00,1.4887,1.4887,1.48833,1.48833,35700000.0
2008-01-24 15:14:00,1.48832,1.48859,1.48832,1.48858,30800000.0
2008-01-24 15:15:00,1.4886,1.4887,1.48803,1.48855,42200000.0
2008-01-24 15:16:00,1.48857,1.48873,1.48852,1.4886,33000000.0
2008-01-24 15:17:00,1.48862,1.48863,1.48843,1.48856,51700000.0
2008-01-24 15:18:00,1.48839,1.48849,1.4881,1.48838,32200000.0
2008-01-24 15:19:00,1.48842,1.48859,1.48819,1.48822,24400000.0
2008-01-24 15:20:00,1.48806,1.48905,1.48806,1.48905,28400000.0
2008-01-24 15:21:00,1.48921,1.48946,1.48912,1.48943,24400000.0
2008-01-24 15:22:00,1.48932,1.48951,1.48919,1.48929,45000000.0
2008-01-24 15:23:00,1.48928,1.48994,1.48907,1.48991,22000000.0
2008-01-24 15:24:00,1.48977,1.48977,1.48952,1.48972,37200000.0
2008-01-24 15:25:00,1.48971,1.48999,1.48953,1.48974,33000000.0
2008-01-24 15:26:00,1.48952,1.48952,1.48896,1.48913,42000000.0
2008-01-24 15:27:00,1.48894,1.48974,1.48894,1.48959,32400000.0
2008-01-24 15:28:00,1.4894,1.48974,1.48933,1.4895,31600000.0
2008-01-24 15:29:00,1.48921,1.48938,1.48888,1.48895,43700000.0
2008-01-24 15:30:00,1.48879,1.4894,1.48819,1.48938,27600000.0
2008-01-24 15:31:00,1.48926,1.48926,1.48819,1.48871,26500000.0
2008-01-24 15:32:00,1.48877,1.48969,1.48877,1.48914,55000000.0
2008-01-24 15:33:00,1.48938,1.48984,1.48888,1.48961,39000000.0
2008-01-24 15:34:00,1.48977,1.4902,1.48977,1.49006,28000000.0
2008-01-24 15:35:00,1.49025,1.49041,1.49004,1.49004,36500000.0
2008-01-24 15:36:00,1.49026,1.49028,1.48989,1.48997,50800000.0
2008-01-24 15:37:00,1.49003,1.49003,1.48967,1.48997,68100001.0
2008-01-24 15:38:00,1.48984,1.49008,1.48979,1.49008,41000000.0
2008-01-24 15:39:00,1.49032,1.49032,1.4897,1.4897,23600000.0
2008-01-24 15:40:00,1.48985,1.49018,1.48976,1.48976,31000000.0
2008-01-24 15:41:00,1.48985,1.48993,1.4892,1.48974,33200000.0
2008-01-24 15:42:00,1.48984,1.49002,1.48946,1.48965,39800001.0
2008-01-24 15:43:00,1.48976,1.48992,1.48952,1.48975,38000000.0
2008-01-24 15:44:00,1.49001,1.49015,1.48976,1.49004,43300001.0
2008-01-24 15:45:00,1.49005,1.49018,1.4895,1.48985,42200000.0
2008-01-24 15:46:00,1.48984,1.48994,1.48967,1.48967,41300000.0
2008-01-24 15:47:00,1.48955,1.48955,1.48899,1.48953,47600000.0
2008-01-24 15:48:00,1.48951,1.48989,1.4894,1.48964,47300000.0
2008-01-24 15:49:00,1.48946,1.48974,1.48923,1.48923,45400000.0
2008-01-24 15:50:00,1.48912,1.48943,1.4891,1.48928,20400000.0
2008-01-24 15:51:00,1.48956,1.48984,1.4895,1.48973,49800001.0
2008-01-24 15:52:00,1.48988,1.48995,1.48974,1.48983,43300000.0
2008-01-24 15:53:00,1.48978,1.48988,1.4892,1.48929,49300000.0
2008-01-24 15:54:00,1.48936,1.48936,1.48917,1.48933,42500000.0
2008-01-24 15:55:00,1.48935,1.48935,1.48885,1.48908,32800000.0
2008-01-24 15:56:00,1.48885,1.48955,1.48885,1.48955,31000000.0
2008-01-24 15:57:00,1.48957,1.48976,1.48909,1.48929,46600000.0
2008-01-24 15:58:00,1.48923,1.48958,1.48908,1.48952,17600000.0
2008-01-24 15:59:00,1.48942,1.48986,1.48933,1.48977,24400000.0
2008-01-24 16:00:00,1.48993,1.49015,1.48988,1.49002,39600000.0
2008-01-24 16:01:00,1.49005,1.49016,1.48978,1.49002,28000000.0
2008-01-24 16:02:00,1.49023,1.49038,1.49011,1.49033,25800000.0
2008-01-24 16:03:00,1.49036,1.49072,1.49031,1.49072,33800000.0
2008-01-24 16:04:00,1.49053,1.491,1.49032,1.49056,25600000.0
2008-01-24 16:05:00,1.49048,1.49118,1.49048,1.49118,37000000.0
2008-01-24 16:06:00,1.49076,1.49102,1.49001,1.49001,54500000.0
2008-01-24 16:07:00,1.48984,1.49041,1.48984,1.49036,54700000.0
2008-01-24 16:08:00,1.49051,1.49051,1.48978,1.48978,49300000.0
2008-01-24 16:09:00,1.4898,1.4898,1.48895,1.48906,41300000.0
2008-01-24 16:10:00,1.48921,1.48932,1.48861,1.48903,32800000.0
2008-01-24 16:11:00,1.48898,1.48932,1.48889,1.48902,28000000.0
2008-01-24 16:12:00,1.48913,1.48919,1.48868,1.48908,64900000.0
2008-01-24 16:13:00,1.48931,1.48934,1.48883,1.48888,25800000.0
2008-01-24 16:14:00,1.48899,1.48919,1.48875,1.48919,48000000.0
2008-01-24 16:15:00,1.48919,1.48945,1.48906,1.48937,32400000.0
2008-01-24 16:16:00,1.48937,1.48951,1.48876,1.4888,30400000.0
2008-01-24 16:17:00,1.48868,1.48925,1.48863,1.48925,30000000.0
2008-01-24 16:18:00,1.48928,1.48928,1.4889,1.48891,23600000.0
2008-01-24 16:19:00,1.48899,1.48947,1.48875,1.48929,38100000.0
2008-01-24 16:20:00,1.4892,1.49007,1.48894,1.49007,38600000.0
2008-01-24 16:21:00,1.49008,1.49053,1.49008,1.49049,48300000.0
2008-01-24 16:22:00,1.49028,1.49041,1.48996,1.48996,49100000.0
2008-01-24 16:23:00,1.48991,1.49009,1.4896,1.49009,40400000.0
2008-01-24 16:24:00,1.49006,1.49006,1.48969,1.48975,42000000.0
2008-01-24 16:25:00,1.49022,1.4904,1.48965,1.48965,40200000.0
2008-01-24 16:26:00,1.49,1.49001,1.48935,1.48935,40400000.0
2008-01-24 16:27:00,1.48942,1.48964,1.48927,1.48933,25000000.0
2008-01-24 16:28:00,1.48965,1.48994,1.48965,1.48977,56800001.0
2008-01-24 16:29:00,1.49008,1.49024,1.48945,1.48959,31400000.0
2008-01-24 16:30:00,1.48954,1.49039,1.48936,1.4903,43500000.0
2008-01-24 16:31:00,1.49015,1.49095,1.49011,1.49051,43300000.0
2008-01-24 16:32:00,1.49057,1.49122,1.49043,1.49088,38300000.0
2008-01-24 16:33:00,1.49069,1.49105,1.49055,1.49062,34400000.0
2008-01-24 16:34:00,1.49072,1.49109,1.49046,1.49109,38200000.0
2008-01-24 16:35:00,1.49094,1.49118,1.49063,1.49114,52700000.0
2008-01-24 16:36:00,1.49092,1.49093,1.49052,1.49078,34800000.0
2008-01-24 16:37:00,1.49092,1.4913,1.49075,1.4913,32800000.0
2008-01-24 16:38:00,1.4911,1.49152,1.49107,1.4911,96900002.0
2008-01-24 16:39:00,1.49124,1.49129,1.49097,1.49108,21400000.0
2008-01-24 16:40:00,1.49126,1.49126,1.49095,1.49103,53900000.0
2008-01-24 16:41:00,1.49075,1.49087,1.48984,1.49047,28000000.0
2008-01-24 16:42:00,1.49004,1.49026,1.48985,1.48985,37600000.0
2008-01-24 16:43:00,1.48952,1.48962,1.48923,1.48962,49400000.0
2008-01-24 16:44:00,1.48991,1.49006,1.48929,1.48975,46000000.0
2008-01-24 16:45:00,1.48981,1.48981,1.48942,1.48952,32600000.0
2008-01-24 16:46:00,1.48952,1.48976,1.48932,1.48972,55400000.0
2008-01-24 16:47:00,1.48962,1.48988,1.48943,1.48948,36600000.0
2008-01-24 16:48:00,1.48946,1.48954,1.48882,1.48952,35000000.0
2008-01-24 16:49:00,1.4895,1.4895,1.4891,1.48923,31800000.0
2008-01-24 16:50:00,1.48946,1.48957,1.48886,1.48886,47000000.0
2008-01-24 16:51:00,1.48909,1.48932,1.48805,1.48832,37200001.0
2008-01-24 16:52:00,1.48837,1.48837,1.48533,1.48533,29400000.0
2008-01-24 16:53:00,1.48561,1.48608,1.48549,1.48608,53900000.0
2008-01-24 16:54:00,1.48623,1.48633,1.48533,1.4855,42300000.0
2008-01-24 16:55:00,1.48573,1.48573,1.48377,1.48398,25800000.0
2008-01-24 16:56:00,1.48384,1.48418,1.48355,1.484,30000000.0
2008-01-24 16:57:00,1.48421,1.48487,1.48403,1.48487,25600000.0
2008-01-24 16:58:00,1.48446,1.4852,1.48446,1.48498,41000000.0
2008-01-24 16:59:00,1.48511,1.48566,1.48497,1.48505,44600000.0
2008-01-24 17:00:00,1.48524,1.48553,1.48498,1.48546,32200000.0
2008-01-24 17:01:00,1.48525,1.4856,1.48502,1.4852,55100000.0
2008-01-24 17:02:00,1.48548,1.48574,1.4854,1.48566,44900000.0
2008-01-24 17:03:00,1.48576,1.48604,1.48555,1.48556,95200000.0
2008-01-24 17:04:00,1.48552,1.48552,1.48433,1.48471,32800000.0
2008-01-24 17:05:00,1.48487,1.48547,1.4845,1.48547,28000000.0
2008-01-24 17:06:00,1.48511,1.48534,1.48457,1.48457,34200000.0
2008-01-24 17:07:00,1.48437,1.4846,1.48423,1.48435,33500000.0
2008-01-24 17:08:00,1.4842,1.48481,1.4842,1.48481,31100000.0
2008-01-24 17:09:00,1.48504,1.48529,1.48447,1.48519,56200000.0
2008-01-24 17:10:00,1.48517,1.48575,1.48517,1.48547,30800000.0
2008-01-24 17:11:00,1.48541,1.48601,1.48528,1.48601,24000000.0
2008-01-24 17:12:00,1.48597,1.48609,1.48571,1.486,55400001.0
2008-01-24 17:13:00,1.48598,1.48688,1.48598,1.48683,28800000.0
2008-01-24 17:14:00,1.48626,1.48759,1.48626,1.48662,39000000.0
2008-01-24 17:15:00,1.48659,1.48698,1.48628,1.48674,38500000.0
2008-01-24 17:16:00,1.48677,1.4868,1.48579,1.48579,26000000.0
2008-01-24 17:17:00,1.48576,1.48619,1.48576,1.48619,36800000.0
2008-01-24 17:18:00,1.48619,1.48694,1.48583,1.48694,32600000.0
2008-01-24 17:19:00,1.48717,1.48749,1.48669,1.48682,25800000.0
2008-01-24 17:20:00,1.48675,1.48712,1.48645,1.48645,23200000.0
2008-01-24 17:21:00,1.48693,1.48731,1.4862,1.48728,47800000.0
2008-01-24 17:22:00,1.48691,1.48729,1.48656,1.48672,44400000.0
2008-01-24 17:23:00,1.48641,1.48676,1.48628,1.48638,37700000.0
2008-01-24 17:24:00,1.48647,1.48647,1.48586,1.48612,33200000.0
2008-01-24 17:25:00,1.48634,1.48714,1.48634,1.48675,57200000.0
2008-01-24 17:26:00,1.48661,1.48698,1.48647,1.48694,51400000.0
2008-01-24 17:27:00,1.48722,1.48736,1.48691,1.48699,26600000.0
2008-01-24 17:28:00,1.48738,1.48747,1.48701,1.48712,33800000.0
2008-01-24 17:29:00,1.48723,1.48742,1.48692,1.48704,46800001.0
2008-01-24 17:30:00,1.48683,1.48832,1.48669,1.48832,46400000.0
2008-01-24 17:31:00,1.48821,1.4893,1.48801,1.48867,37500000.0
2008-01-24 17:32:00,1.48811,1.48891,1.48805,1.48881,31400000.0
2008-01-24 17:33:00,1.48895,1.48922,1.48848,1.48867,37000000.0
2008-01-24 17:34:00,1.4889,1.48922,1.4885,1.48873,24800000.0
2008-01-24 17:35:00,1.489,1.48935,1.48884,1.48929,48800001.0
2008-01-24 17:36:00,1.48913,1.48948,1.48883,1.48886,61100000.0
2008-01-24 17:37:00,1.48888,1.48974,1.48886,1.48974,45700000.0
2008-01-24 17:38:00,1.48966,1.49005,1.48927,1.48927,52700000.0
2008-01-24 17:39:00,1.48945,1.48945,1.48912,1.48929,35000000.0
2008-01-24 17:40:00,1.48899,1.48923,1.48875,1.48906,35100000.0
2008-01-24 17:41:00,1.48898,1.48898,1.48848,1.48877,56000000.0
2008-01-24 17:42:00,1.48871,1.48904,1.48819,1.48882,25200000.0
2008-01-24 17:43:00,1.48871,1.48912,1.4885,1.48891,65000000.0
2008-01-24 17:44:00,1.48877,1.48879,1.488,1.488,38200000.0
2008-01-24 17:45:00,1.48783,1.48831,1.48773,1.48801,47300000.0
2008-01-24 17:46:00,1.48783,1.48811,1.48745,1.48753,59300000.0
2008-01-24 17:47:00,1.48775,1.48775,1.48594,1.48594,30800000.0
2008-01-24 17:48:00,1.48594,1.48638,1.48589,1.48623,55500000.0
2008-01-24 17:49:00,1.48652,1.48661,1.4858,1.48636,35200000.0
2008-01-24 17:50:00,1.48648,1.48648,1.48628,1.48647,30200000.0
2008-01-24 17:51:00,1.48652,1.48673,1.48614,1.48627,25800000.0
2008-01-24 17:52:00,1.48665,1.48671,1.4861,1.48623,29400000.0
2008-01-24 17:53:00,1.48637,1.4867,1.4863,1.48644,20200000.0
2008-01-24 17:54:00,1.48665,1.48724,1.48647,1.48679,25200000.0
2008-01-24 17:55:00,1.48666,1.48756,1.48666,1.48756,51600001.0
2008-01-24 17:56:00,1.48735,1.48771,1.48735,1.48753,36200000.0
2008-01-24 17:57:00,1.48769,1.48808,1.48769,1.48802,61000001.0
2008-01-24 17:58:00,1.48827,1.48859,1.48781,1.48833,30400000.0
2008-01-24 17:59:00,1.48819,1.49011,1.48819,1.48918,67600000.0
2008-01-24 18:00:00,1.48939,1.48954,1.48865,1.48874,62900000.0
2008-01-24 18:01:00,1.48852,1.4887,1.4879,1.48802,34000000.0
2008-01-24 18:02:00,1.48814,1.489,1.48814,1.48814,53000001.0
2008-01-24 18:03:00,1.48769,1.48817,1.48758,1.48771,29800000.0
2008-01-24 18:04:00,1.48796,1.48812,1.48785,1.48794,47900000.0
2008-01-24 18:05:00,1.48792,1.48804,1.4878,1.48791,30800000.0
2008-01-24 18:06:00,1.48783,1.4881,1.48755,1.48757,44800000.0
2008-01-24 18:07:00,1.48771,1.48771,1.48703,1.48708,42200000.0
2008-01-24 18:08:00,1.4874,1.48785,1.48732,1.48768,51100000.0
2008-01-24 18:09:00,1.48774,1.48788,1.48741,1.48762,54200000.0
2008-01-24 18:10:00,1.48753,1.4878,1.48732,1.4878,30800000.0
2008-01-24 18:11:00,1.48789,1.48814,1.48754,1.48769,45000000.0
2008-01-24 18:12:00,1.48745,1.48756,1.48697,1.48697,37600000.0
2008-01-24 18:13:00,1.48695,1.4872,1.48686,1.48715,22600000.0
2008-01-24 18:14:00,1.48657,1.48738,1.48657,1.48737,33800000.0
2008-01-24 18:15:00,1.48732,1.4879,1.48732,1.48785,48800001.0
2008-01-24 18:16:00,1.48805,1.48809,1.4877,1.4877,36100000.0
2008-01-24 18:17:00,1.48787,1.48798,1.48743,1.48757,60000000.0
2008-01-24 18:18:00,1.4877,1.48779,1.48721,1.48745,35000000.0
2008-01-24 18:19:00,1.48753,1.48791,1.48748,1.48785,28000000.0
2008-01-24 18:20:00,1.48799,1.48816,1.4877,1.48781,27600000.0
2008-01-24 18:21:00,1.4879,1.48809,1.48772,1.48793,44000000.0
2008-01-24 18:22:00,1.48789,1.4882,1.48789,1.48804,27800000.0
2008-01-24 18:23:00,1.48826,1.48838,1.48798,1.48802,29100000.0
2008-01-24 18:24:00,1.48813,1.48817,1.48761,1.48769,40200000.0
2008-01-24 18:25:00,1.48768,1.48777,1.48718,1.48748,17600000.0
2008-01-24 18:26:00,1.4875,1.4875,1.4849,1.4849,23800000.0
2008-01-24 18:27:00,1.48473,1.48575,1.48458,1.48568,28800000.0
2008-01-24 18:28:00,1.48547,1.48614,1.48543,1.48597,58300001.0
2008-01-24 18:29:00,1.48605,1.48605,1.48531,1.4857,36600000.0
2008-01-24 18:30:00,1.48588,1.48596,1.48404,1.48404,50700000.0
2008-01-24 18:31:00,1.48388,1.48417,1.48344,1.48369,31500000.0
2008-01-24 18:32:00,1.48394,1.48404,1.48363,1.48404,23400000.0
2008-01-24 18:33:00,1.48442,1.48469,1.48427,1.48469,51800000.0
2008-01-24 18:34:00,1.48471,1.48496,1.48461,1.48469,45000000.0
2008-01-24 18:35:00,1.48466,1.48466,1.48409,1.48447,37300000.0
2008-01-24 18:36:00,1.48417,1.48471,1.48411,1.48456,48700000.0
2008-01-24 18:37:00,1.48473,1.48528,1.48467,1.48507,22200000.0
2008-01-24 18:38:00,1.48502,1.4851,1.48446,1.48478,50800000.0
2008-01-24 18:39:00,1.48459,1.48505,1.48459,1.48505,26000000.0
2008-01-24 18:40:00,1.48445,1.48461,1.48415,1.48415,34700000.0
2008-01-24 18:41:00,1.48397,1.48428,1.48397,1.48428,23800000.0
2008-01-24 18:42:00,1.48425,1.4846,1.48417,1.4846,35800000.0
2008-01-24 18:43:00,1.48449,1.48474,1.48429,1.4844,29600000.0
2008-01-24 18:44:00,1.48443,1.48472,1.48427,1.48445,51200001.0
2008-01-24 18:45:00,1.4847,1.48487,1.48459,1.48461,25300000.0
2008-01-24 18:46:00,1.4847,1.48484,1.4843,1.4843,24800000.0
2008-01-24 18:47:00,1.48424,1.48428,1.48366,1.48367,74700000.0
2008-01-24 18:48:00,1.48377,1.48405,1.48377,1.48405,40200000.0
2008-01-24 18:49:00,1.48417,1.48426,1.48372,1.48413,32200000.0
2008-01-24 18:50:00,1.48449,1.4846,1.48428,1.48454,27600000.0
2008-01-24 18:51:00,1.48467,1.48488,1.48444,1.48444,48100000.0
2008-01-24 18:52:00,1.48418,1.48459,1.48402,1.48402,29200000.0
2008-01-24 18:53:00,1.48378,1.48417,1.48367,1.48369,32500000.0
2008-01-24 18:54:00,1.48375,1.48398,1.48362,1.48398,35200000.0
2008-01-24 18:55:00,1.48409,1.4842,1.48376,1.48405,28100000.0
2008-01-24 18:56:00,1.4838,1.48383,1.48306,1.48306,42500000.0
2008-01-24 18:57:00,1.48341,1.48368,1.48332,1.48332,41400000.0
2008-01-24 18:58:00,1.48344,1.48398,1.48344,1.48357,37200000.0
2008-01-24 18:59:00,1.48361,1.48374,1.48325,1.48373,39600000.0
2008-01-24 19:00:00,1.48367,1.48394,1.48359,1.48373,41900000.0
2008-01-24 19:01:00,1.48375,1.48375,1.48349,1.48364,48200000.0
2008-01-24 19:02:00,1.48339,1.48364,1.48329,1.48364,20500000.0
2008-01-24 19:03:00,1.48365,1.48385,1.48354,1.48374,42300000.0
2008-01-24 19:04:00,1.48362,1.48384,1.48326,1.4833,35800000.0
2008-01-24 19:05:00,1.48334,1.48355,1.48323,1.48342,24200000.0
2008-01-24 19:06:00,1.48335,1.48335,1.48281,1.483,86700000.0
2008-01-24 19:07:00,1.48288,1.48344,1.48284,1.48344,49600000.0
2008-01-24 19:08:00,1.4832,1.48359,1.48307,1.48307,50700000.0
2008-01-24 19:09:00,1.48308,1.48348,1.48307,1.48333,27800000.0
2008-01-24 19:10:00,1.48338,1.48356,1.48297,1.48297,39400000.0
2008-01-24 19:11:00,1.48338,1.48373,1.48338,1.48349,46000000.0
2008-01-24 19:12:00,1.48339,1.4837,1.48332,1.48369,23200000.0
2008-01-24 19:13:00,1.48355,1.48378,1.48335,1.48349,58400000.0
2008-01-24 19:14:00,1.48335,1.48382,1.48335,1.48365,41400000.0
2008-01-24 19:15:00,1.4839,1.48421,1.4839,1.48421,30400000.0
2008-01-24 19:16:00,1.48417,1.48446,1.48406,1.48425,42600000.0
2008-01-24 19:17:00,1.48443,1.48458,1.48429,1.48449,52200000.0
2008-01-24 19:18:00,1.48438,1.48457,1.48419,1.48457,38600000.0
2008-01-24 19:19:00,1.48466,1.48476,1.48431,1.48474,43500000.0
2008-01-24 19:20:00,1.48452,1.48452,1.48338,1.48378,47500001.0
2008-01-24 19:21:00,1.48372,1.48425,1.48372,1.48405,32200000.0
2008-01-24 19:22:00,1.48433,1.4848,1.48408,1.4848,32200000.0
2008-01-24 19:23:00,1.48502,1.4853,1.48486,1.48529,47900000.0
2008-01-24 19:24:00,1.48546,1.48575,1.48533,1.48575,54700000.0
2008-01-24 19:25:00,1.48583,1.48658,1.48565,1.48658,39900000.0
2008-01-24 19:26:00,1.4864,1.48663,1.48591,1.48604,23200000.0
2008-01-24 19:27:00,1.48586,1.4862,1.48548,1.48612,29200000.0
2008-01-24 19:28:00,1.48606,1.48661,1.48592,1.48628,33000000.0
2008-01-24 19:29:00,1.48624,1.48651,1.48598,1.48639,32400001.0
2008-01-24 19:30:00,1.48661,1.48675,1.48639,1.48639,27600000.0
2008-01-24 19:31:00,1.48645,1.48652,1.4863,1.48644,58700000.0
2008-01-24 19:32:00,1.48627,1.48634,1.48615,1.48626,46600000.0
2008-01-24 19:33:00,1.48632,1.48642,1.48604,1.48642,31200000.0
2008-01-24 19:34:00,1.48649,1.48686,1.48649,1.48684,35200000.0
2008-01-24 19:35:00,1.48683,1.48685,1.48627,1.48674,40700000.0
2008-01-24 19:36:00,1.48654,1.48688,1.48637,1.48688,31500000.0
2008-01-24 19:37:00,1.487,1.48747,1.48677,1.48708,28000000.0
2008-01-24 19:38:00,1.48684,1.48731,1.48684,1.48701,40000000.0
2008-01-24 19:39:00,1.48709,1.48709,1.4866,1.48674,46700000.0
2008-01-24 19:40:00,1.48706,1.48708,1.48677,1.48701,44600000.0
2008-01-24 19:41:00,1.48696,1.4871,1.48681,1.48698,38800000.0
2008-01-24 19:42:00,1.48698,1.4873,1.48674,1.4873,33300000.0
2008-01-24 19:43:00,1.48725,1.48748,1.48682,1.48743,38000000.0
2008-01-24 19:44:00,1.48735,1.48747,1.48733,1.48745,36200000.0
2008-01-24 19:45:00,1.48727,1.48736,1.48707,1.48736,32800000.0
2008-01-24 19:46:00,1.48752,1.48771,1.48731,1.48731,42100000.0
2008-01-24 19:47:00,1.48774,1.48797,1.48764,1.48786,31400000.0
2008-01-24 19:48:00,1.48795,1.48821,1.48769,1.48821,31400000.0
2008-01-24 19:49:00,1.48822,1.48822,1.48745,1.48749,37300000.0
2008-01-24 19:50:00,1.48747,1.48755,1.48713,1.48751,43600000.0
2008-01-24 19:51:00,1.48731,1.48755,1.48726,1.48743,54300000.0
2008-01-24 19:52:00,1.4878,1.48803,1.48755,1.48801,20600000.0
2008-01-24 19:53:00,1.48796,1.48815,1.48773,1.48814,51400000.0
2008-01-24 19:54:00,1.48816,1.48816,1.48786,1.48791,19000000.0
2008-01-24 19:55:00,1.48763,1.48763,1.48735,1.48735,34800001.0
2008-01-24 19:56:00,1.48737,1.4882,1.48729,1.4882,31800000.0
2008-01-24 19:57:00,1.48834,1.4884,1.4876,1.48776,42300000.0
2008-01-24 19:58:00,1.4876,1.48816,1.48754,1.48793,24200000.0
2008-01-24 19:59:00,1.48785,1.48806,1.48759,1.48759,26600000.0
2008-01-24 20:00:00,1.48742,1.48794,1.48733,1.48767,47200000.0
2008-01-24 20:01:00,1.48796,1.48821,1.48779,1.48799,57800001.0
2008-01-24 20:02:00,1.48803,1.48803,1.48777,1.48779,31300000.0
2008-01-24 20:03:00,1.48787,1.48813,1.48762,1.48799,20000000.0
2008-01-24 20:04:00,1.4878,1.48803,1.48751,1.48751,66900000.0
2008-01-24 20:05:00,1.48761,1.48807,1.48742,1.48742,41700000.0
2008-01-24 20:06:00,1.48747,1.48789,1.48737,1.48744,23400000.0
2008-01-24 20:07:00,1.48737,1.48771,1.48737,1.48759,27200000.0
2008-01-24 20:08:00,1.48756,1.48778,1.48729,1.48752,30200000.0
2008-01-24 20:09:00,1.48736,1.4876,1.48732,1.48758,33200000.0
2008-01-24 20:10:00,1.48715,1.48755,1.48715,1.48752,51200000.0
2008-01-24 20:11:00,1.48729,1.48729,1.48696,1.48704,33000000.0
2008-01-24 20:12:00,1.48719,1.48736,1.48692,1.48729,39800000.0
2008-01-24 20:13:00,1.48752,1.48769,1.48749,1.4876,44500001.0
2008-01-24 20:14:00,1.48782,1.48782,1.48715,1.48747,54700001.0
2008-01-24 20:15:00,1.48746,1.48783,1.48732,1.48783,42600000.0
2008-01-24 20:16:00,1.48783,1.48828,1.48772,1.48798,27200000.0
2008-01-24 20:17:00,1.48793,1.48796,1.48751,1.48759,33400000.0
2008-01-24 20:18:00,1.48769,1.48775,1.48736,1.48745,63400001.0
2008-01-24 20:19:00,1.48737,1.48781,1.48724,1.48744,37900000.0
2008-01-24 20:20:00,1.48737,1.48783,1.48728,1.48754,34800001.0
2008-01-24 20:21:00,1.48785,1.48799,1.48763,1.48784,38400000.0
2008-01-24 20:22:00,1.4879,1.48794,1.48783,1.48786,32600000.0
2008-01-24 20:23:00,1.48785,1.48795,1.48759,1.48781,50600000.0
2008-01-24 20:24:00,1.48791,1.48796,1.4877,1.48787,28200000.0
2008-01-24 20:25:00,1.48812,1.48812,1.48772,1.48772,38200000.0
2008-01-24 20:26:00,1.48776,1.48832,1.48776,1.48823,32600000.0
2008-01-24 20:27:00,1.48833,1.48833,1.48783,1.48806,41800000.0
2008-01-24 20:28:00,1.48789,1.48804,1.4877,1.4877,23900000.0
2008-01-24 20:29:00,1.48793,1.48793,1.48754,1.48776,35200000.0
2008-01-24 20:30:00,1.48767,1.48777,1.48759,1.48777,28000000.0
2008-01-24 20:31:00,1.48769,1.48789,1.48749,1.48761,52300000.0
2008-01-24 20:32:00,1.48756,1.48792,1.48736,1.48792,35000000.0
2008-01-24 20:33:00,1.48787,1.48787,1.48745,1.48745,18600000.0
2008-01-24 20:34:00,1.48744,1.48778,1.48744,1.4877,44000000.0
2008-01-24 20:35:00,1.48757,1.48855,1.48755,1.48793,29000000.0
2008-01-24 20:36:00,1.48785,1.48849,1.48775,1.48849,47600001.0
2008-01-24 20:37:00,1.48859,1.48859,1.48827,1.48835,45600000.0
2008-01-24 20:38:00,1.48828,1.4889,1.488,1.48879,30800000.0
2008-01-24 20:39:00,1.48849,1.48851,1.488,1.488,68400001.0
2008-01-24 20:40:00,1.48833,1.48862,1.48808,1.48848,25000000.0
2008-01-24 20:41:00,1.48858,1.48867,1.48829,1.48862,49400000.0
2008-01-24 20:42:00,1.48867,1.48868,1.48824,1.48867,35200000.0
2008-01-24 20:43:00,1.4885,1.48862,1.48819,1.4882,31200000.0
2008-01-24 20:44:00,1.48854,1.48882,1.4885,1.48875,47000000.0
2008-01-24 20:45:00,1.48855,1.48881,1.48834,1.48847,25200000.0
2008-01-24 20:46:00,1.48839,1.48863,1.48822,1.48863,29900000.0
2008-01-24 20:47:00,1.4887,1.48887,1.4882,1.48862,41800000.0
2008-01-24 20:48:00,1.4886,1.48891,1.48845,1.48845,51700000.0
2008-01-24 20:49:00,1.48869,1.48947,1.48869,1.48933,30600000.0
2008-01-24 20:50:00,1.48924,1.48969,1.48918,1.48957,51600000.0
2008-01-24 20:51:00,1.48944,1.48968,1.48839,1.48839,26800000.0
2008-01-24 20:52:00,1.48813,1.48856,1.48794,1.48826,30200000.0
2008-01-24 20:53:00,1.48815,1.48821,1.4878,1.48795,32600000.0
2008-01-24 20:54:00,1.48794,1.48846,1.48794,1.48846,64800001.0
2008-01-24 20:55:00,1.48841,1.48969,1.48826,1.48968,31200000.0
2008-01-24 20:56:00,1.48934,1.48961,1.48909,1.48924,36800000.0
2008-01-24 20:57:00,1.48889,1.48908,1.48873,1.48877,33000000.0
2008-01-24 20:58:00,1.48899,1.48942,1.48894,1.48942,53400000.0
2008-01-24 20:59:00,1.48933,1.48996,1.48918,1.4899,55100000.0
2008-01-24 21:00:00,1.48982,1.48999,1.48963,1.48985,22000000.0
2008-01-24 21:01:00,1.48981,1.48986,1.48909,1.48909,70300000.0
2008-01-24 21:02:00,1.48945,1.48968,1.48906,1.48959,56600000.0
2008-01-24 21:03:00,1.48962,1.48985,1.48942,1.48972,37200001.0
2008-01-24 21:04:00,1.49007,1.49059,1.49007,1.49059,30600000.0
2008-01-24 21:05:00,1.49058,1.49085,1.49029,1.4905,38400000.0
2008-01-24 21:06:00,1.49048,1.49071,1.49031,1.49071,31200000.0
2008-01-24 21:07:00,1.49082,1.49084,1.49053,1.49078,44200001.0
2008-01-24 21:08:00,1.49083,1.49097,1.49072,1.49097,34200000.0
2008-01-24 21:09:00,1.49067,1.4909,1.49056,1.4907,33000000.0
2008-01-24 21:10:00,1.49062,1.49078,1.49049,1.49054,42400000.0
2008-01-24 21:11:00,1.49042,1.49042,1.48986,1.48986,35200001.0
2008-01-24 21:12:00,1.48984,1.49016,1.48955,1.49016,45800000.0
2008-01-24 21:13:00,1.49002,1.49004,1.4898,1.48991,42400000.0
2008-01-24 21:14:00,1.48987,1.48995,1.48962,1.48963,47200000.0
2008-01-24 21:15:00,1.48974,1.48979,1.48954,1.48956,52000000.0
2008-01-24 21:16:00,1.48968,1.48989,1.48935,1.48989,33800000.0
2008-01-24 21:17:00,1.48992,1.49028,1.48975,1.48985,38800000.0
2008-01-24 21:18:00,1.49027,1.49036,1.48965,1.49026,40200000.0
2008-01-24 21:19:00,1.49018,1.49044,1.49007,1.49007,28700000.0
2008-01-24 21:20:00,1.49015,1.49039,1.48984,1.48984,29200000.0
2008-01-24 21:21:00,1.48963,1.48985,1.48958,1.48962,35900000.0
2008-01-24 21:22:00,1.48906,1.48938,1.4889,1.4889,30600000.0
2008-01-24 21:23:00,1.48888,1.4889,1.48845,1.48845,52800000.0
2008-01-24 21:24:00,1.48884,1.48901,1.48863,1.48863,32200000.0
2008-01-24 21:25:00,1.48862,1.48896,1.48854,1.48881,36400000.0
2008-01-24 21:26:00,1.48888,1.48888,1.48786,1.48786,29600000.0
2008-01-24 21:27:00,1.48799,1.48809,1.48783,1.48797,40400000.0
2008-01-24 21:28:00,1.48813,1.48849,1.48813,1.4882,20000000.0
2008-01-24 21:29:00,1.4884,1.48841,1.48834,1.48837,22000000.0
2008-01-24 21:30:00,1.48827,1.4884,1.48814,1.48826,41100001.0
2008-01-24 21:31:00,1.48837,1.48848,1.48826,1.48826,22000000.0
2008-01-24 21:32:00,1.48819,1.48823,1.48803,1.48819,23000000.0
2008-01-24 21:33:00,1.48819,1.4884,1.48813,1.48827,89199998.0
2008-01-24 21:34:00,1.48827,1.48842,1.48817,1.48824,32800000.0
2008-01-24 21:35:00,1.48807,1.48807,1.48762,1.48806,25400000.0
2008-01-24 21:36:00,1.48808,1.48814,1.48767,1.48814,85300000.0
2008-01-24 21:37:00,1.48816,1.48821,1.48798,1.48802,32600000.0
2008-01-24 21:38:00,1.48806,1.48806,1.48784,1.48795,29400000.0
2008-01-24 21:39:00,1.48779,1.48831,1.48778,1.48831,32800000.0
2008-01-24 21:40:00,1.48828,1.48848,1.48804,1.4883,27900000.0
2008-01-24 21:41:00,1.4883,1.48854,1.48826,1.48854,31400000.0
2008-01-24 21:42:00,1.4887,1.48874,1.4878,1.4878,37600000.0
2008-01-24 21:43:00,1.488,1.48816,1.48789,1.48815,40000000.0
2008-01-24 21:44:00,1.48806,1.48816,1.48792,1.48796,21000000.0
2008-01-24 21:45:00,1.48814,1.48857,1.48801,1.48848,45400000.0
2008-01-24 21:46:00,1.48849,1.48858,1.48808,1.48817,44400000.0
2008-01-24 21:47:00,1.48831,1.48864,1.48831,1.48847,29100000.0
2008-01-24 21:48:00,1.48843,1.48903,1.48843,1.48875,47700000.0
2008-01-24 21:49:00,1.48881,1.48887,1.48858,1.48885,41000000.0
2008-01-24 21:50:00,1.48875,1.4889,1.48852,1.48857,25600000.0
2008-01-24 21:51:00,1.48845,1.48845,1.48775,1.48784,33200000.0
2008-01-24 21:52:00,1.4877,1.48785,1.48734,1.48747,55800000.0
2008-01-24 21:53:00,1.48721,1.48733,1.48696,1.48696,28000000.0
2008-01-24 21:54:00,1.48704,1.48741,1.48678,1.48706,57600000.0
2008-01-24 21:55:00,1.48695,1.48695,1.48644,1.48666,41800000.0
2008-01-24 21:56:00,1.48638,1.48648,1.48623,1.48632,35000000.0
2008-01-24 21:57:00,1.48645,1.48648,1.48573,1.48648,44800000.0
2008-01-24 21:58:00,1.48658,1.48681,1.48638,1.48661,39000000.0
2008-01-24 21:59:00,1.48666,1.48712,1.48666,1.48673,37400000.0
2008-01-24 22:00:00,1.48691,1.48715,1.48679,1.48698,45500000.0
2008-01-24 22:01:00,1.48693,1.48715,1.48682,1.48693,38600000.0
2008-01-24 22:02:00,1.48663,1.48687,1.4864,1.4864,45300001.0
2008-01-24 22:03:00,1.48647,1.48678,1.48626,1.48678,33000000.0
2008-01-24 22:04:00,1.48671,1.48678,1.48656,1.48663,23000000.0
2008-01-24 22:05:00,1.48672,1.48672,1.4863,1.48649,28000000.0
2008-01-24 22:06:00,1.48652,1.48653,1.4861,1.4861,44400000.0
2008-01-24 22:07:00,1.48632,1.48641,1.486,1.486,35400000.0
2008-01-24 22:08:00,1.48539,1.48567,1.48534,1.48535,38100000.0
2008-01-24 22:09:00,1.48517,1.48526,1.48498,1.48512,42700000.0
2008-01-24 22:10:00,1.48527,1.4855,1.48514,1.48528,51100000.0
2008-01-24 22:11:00,1.48517,1.48523,1.4847,1.4847,24600000.0
2008-01-24 22:12:00,1.48476,1.48487,1.48464,1.48483,44900000.0
2008-01-24 22:13:00,1.48468,1.48501,1.48468,1.48497,20800000.0
2008-01-24 22:14:00,1.48479,1.48509,1.48479,1.48481,34600000.0
2008-01-24 22:15:00,1.48525,1.48544,1.48509,1.48534,45800000.0
2008-01-24 22:16:00,1.48538,1.48574,1.48527,1.48559,35400000.0
2008-01-24 22:17:00,1.48583,1.48583,1.48546,1.48554,28000000.0
2008-01-24 22:18:00,1.4858,1.48606,1.48554,1.48583,52000000.0
2008-01-24 22:19:00,1.48571,1.48578,1.48543,1.48543,31400000.0
2008-01-24 22:20:00,1.48543,1.48553,1.48516,1.48537,35600000.0
2008-01-24 22:21:00,1.48562,1.48577,1.48547,1.48573,39000000.0
2008-01-24 22:22:00,1.48573,1.48585,1.48552,1.48585,53900000.0
2008-01-24 22:23:00,1.48587,1.48598,1.48541,1.48541,30200000.0
2008-01-24 22:24:00,1.48524,1.48537,1.48488,1.48488,33800000.0
2008-01-24 22:25:00,1.48448,1.48467,1.4843,1.48442,31400000.0
2008-01-24 22:26:00,1.48405,1.48419,1.48395,1.48413,32700000.0
2008-01-24 22:27:00,1.48352,1.48416,1.48352,1.484,28800000.0
2008-01-24 22:28:00,1.48409,1.48476,1.48409,1.48476,41800000.0
2008-01-24 22:29:00,1.48493,1.48505,1.48455,1.48479,27600000.0
2008-01-24 22:30:00,1.48497,1.48513,1.48492,1.48492,32800000.0
2008-01-24 22:31:00,1.48425,1.48482,1.48425,1.4848,23400000.0
2008-01-24 22:32:00,1.48468,1.48495,1.48468,1.48495,26200000.0
2008-01-24 22:33:00,1.48487,1.48499,1.48484,1.48498,48400000.0
2008-01-24 22:34:00,1.48497,1.48509,1.48474,1.48489,51400000.0
2008-01-24 22:35:00,1.48519,1.48529,1.48492,1.48492,42000000.0
2008-01-24 22:36:00,1.48512,1.48528,1.48435,1.48435,44100000.0
2008-01-24 22:37:00,1.48486,1.48504,1.48472,1.48504,58100000.0
2008-01-24 22:38:00,1.48498,1.4851,1.48484,1.48494,51100000.0
2008-01-24 22:39:00,1.48497,1.48522,1.48496,1.48497,30600000.0
2008-01-24 22:40:00,1.48511,1.48529,1.48482,1.48482,62800000.0
2008-01-24 22:41:00,1.48506,1.48518,1.48506,1.48514,34000000.0
2008-01-24 22:42:00,1.48506,1.48525,1.48497,1.48505,28400000.0
2008-01-24 22:43:00,1.48531,1.48546,1.48517,1.48527,31500000.0
2008-01-24 22:44:00,1.48503,1.48527,1.48482,1.48527,37600000.0
2008-01-24 22:45:00,1.48529,1.48533,1.48497,1.48517,26000000.0
2008-01-24 22:46:00,1.48504,1.48517,1.48499,1.48499,33200000.0
2008-01-24 22:47:00,1.48491,1.48518,1.48469,1.48489,43000000.0
2008-01-24 22:48:00,1.48465,1.48504,1.48455,1.48457,35200000.0
2008-01-24 22:49:00,1.48461,1.48495,1.48452,1.4848,36100000.0
2008-01-24 22:50:00,1.48474,1.48502,1.48456,1.48496,35000000.0
2008-01-24 22:51:00,1.48486,1.48524,1.48477,1.48519,33700000.0
2008-01-24 22:52:00,1.48519,1.48519,1.48471,1.48488,35100000.0
2008-01-24 22:53:00,1.48496,1.48531,1.48496,1.48518,25400000.0
2008-01-24 22:54:00,1.48535,1.48536,1.48494,1.48497,42200000.0
2008-01-24 22:55:00,1.48524,1.48524,1.48488,1.48488,25400000.0
2008-01-24 22:56:00,1.48458,1.48464,1.48453,1.48453,37400001.0
2008-01-24 22:57:00,1.48451,1.48468,1.48435,1.48454,65700000.0
2008-01-24 22:58:00,1.48478,1.48548,1.48478,1.48544,20000000.0
2008-01-24 22:59:00,1.48571,1.48608,1.48555,1.48608,47200001.0
2008-01-24 23:00:00,1.48569,1.48569,1.48441,1.48441,30200000.0
2008-01-24 23:01:00,1.48442,1.48463,1.48407,1.48463,34000000.0
2008-01-24 23:02:00,1.48437,1.4845,1.48406,1.48406,33000000.0
2008-01-24 23:03:00,1.4841,1.48411,1.48393,1.48393,46800000.0
2008-01-24 23:04:00,1.48393,1.48403,1.48373,1.48403,41800000.0
2008-01-24 23:05:00,1.48383,1.48401,1.48351,1.48385,41200000.0
2008-01-24 23:06:00,1.48359,1.48377,1.48351,1.48357,38400000.0
2008-01-24 23:07:00,1.48367,1.48382,1.48353,1.48353,24400000.0
2008-01-24 23:08:00,1.48369,1.48369,1.48324,1.48326,47400000.0
2008-01-24 23:09:00,1.48274,1.48279,1.48177,1.48177,27000000.0
2008-01-24 23:10:00,1.48152,1.4825,1.48152,1.48174,39200000.0
2008-01-24 23:11:00,1.48222,1.48288,1.48193,1.48288,54200000.0
2008-01-24 23:12:00,1.48247,1.48265,1.48243,1.48248,36200000.0
2008-01-24 23:13:00,1.48219,1.48305,1.48219,1.4825,32200000.0
2008-01-24 23:14:00,1.48274,1.48281,1.48254,1.48254,42200001.0
2008-01-24 23:15:00,1.48243,1.48252,1.48177,1.48213,59200000.0
2008-01-24 23:16:00,1.48202,1.48202,1.4816,1.48187,37500000.0
2008-01-24 23:17:00,1.48192,1.48205,1.48176,1.48176,58100000.0
2008-01-24 23:18:00,1.48186,1.48194,1.48097,1.48152,33800000.0
2008-01-24 23:19:00,1.48159,1.48197,1.48132,1.48132,48200000.0
2008-01-24 23:20:00,1.48123,1.48138,1.4809,1.48116,32600000.0
2008-01-24 23:21:00,1.48144,1.48144,1.48096,1.48107,50800000.0
2008-01-24 23:22:00,1.48115,1.48124,1.4808,1.48124,45000000.0
2008-01-24 23:23:00,1.4811,1.48116,1.48089,1.48099,28200000.0
2008-01-24 23:24:00,1.48069,1.48093,1.48042,1.48042,30400000.0
2008-01-24 23:25:00,1.48069,1.48087,1.48038,1.48045,37200000.0
2008-01-24 23:26:00,1.48016,1.48028,1.4796,1.4801,48600001.0
2008-01-24 23:27:00,1.47967,1.48,1.47964,1.47964,29600000.0
2008-01-24 23:28:00,1.47929,1.47938,1.47898,1.47898,52600000.0
2008-01-24 23:29:00,1.47865,1.47904,1.47861,1.47861,53800000.0
2008-01-24 23:30:00,1.4788,1.47887,1.47863,1.47875,48100000.0
2008-01-24 23:31:00,1.47876,1.47949,1.47869,1.47949,15800000.0
2008-01-24 23:32:00,1.4791,1.47944,1.4791,1.47937,29000000.0
2008-01-24 23:33:00,1.47923,1.47977,1.47923,1.47968,23200000.0
2008-01-24 23:34:00,1.47935,1.47987,1.47922,1.47922,52700000.0
2008-01-24 23:35:00,1.47898,1.47898,1.47825,1.47857,29000000.0
2008-01-24 23:36:00,1.47906,1.47945,1.47906,1.47932,34200000.0
2008-01-24 23:37:00,1.47953,1.47975,1.47953,1.47955,25400000.0
2008-01-24 23:38:00,1.47968,1.47986,1.47961,1.47986,38000000.0
2008-01-24 23:39:00,1.47982,1.47998,1.47971,1.47998,43500000.0
2008-01-24 23:40:00,1.48006,1.48024,1.4799,1.48009,93500000.0
2008-01-24 23:41:00,1.48015,1.48015,1.47941,1.47941,48600000.0
2008-01-24 23:42:00,1.47985,1.48001,1.47956,1.48001,37400000.0
2008-01-24 23:43:00,1.48019,1.4808,1.48015,1.48075,30600000.0
2008-01-24 23:44:00,1.48109,1.48131,1.48099,1.48099,46900000.0
2008-01-24 23:45:00,1.48063,1.48071,1.48019,1.48041,41000000.0
2008-01-24 23:46:00,1.48051,1.48051,1.47991,1.48043,21800000.0
2008-01-24 23:47:00,1.48038,1.48038,1.48002,1.48009,62200000.0
2008-01-24 23:48:00,1.48011,1.48011,1.47972,1.47972,41400000.0
2008-01-24 23:49:00,1.47958,1.47975,1.4794,1.4794,37300000.0
2008-01-24 23:50:00,1.47927,1.47957,1.47918,1.47943,24400000.0
2008-01-24 23:51:00,1.4794,1.4798,1.47912,1.47979,49200000.0
2008-01-24 23:52:00,1.47992,1.47999,1.47953,1.47992,28800000.0
2008-01-24 23:53:00,1.48032,1.48051,1.48007,1.48051,31000000.0
2008-01-24 23:54:00,1.48063,1.48088,1.48007,1.48007,35400000.0
2008-01-24 23:55:00,1.48026,1.48026,1.48008,1.48025,21000000.0
2008-01-24 23:56:00,1.48036,1.48036,1.4798,1.48003,20800000.0
2008-01-24 23:57:00,1.48005,1.48036,1.48004,1.48018,32800000.0
2008-01-24 23:58:00,1.48004,1.48015,1.47984,1.48004,45500000.0
2008-01-24 23:59:00,1.48006,1.48046,1.48005,1.48026,46000000.0
2008-01-25 00:00:00,1.48039,1.48063,1.48018,1.48055,40000000.0
2008-01-25 00:01:00,1.48048,1.48078,1.48024,1.48036,63200001.0
2008-01-25 00:02:00,1.48027,1.48027,1.47952,1.47998,45100000.0
2008-01-25 00:03:00,1.47956,1.48047,1.47956,1.48012,33000000.0
2008-01-25 00:04:00,1.47987,1.48011,1.47975,1.47996,39400000.0
2008-01-25 00:05:00,1.48013,1.48091,1.48013,1.4809,43100000.0
2008-01-25 00:06:00,1.48048,1.48061,1.48007,1.48007,50200001.0
2008-01-25 00:07:00,1.47983,1.48032,1.47983,1.48024,25200000.0
2008-01-25 00:08:00,1.48025,1.48025,1.47979,1.48012,36200000.0
2008-01-25 00:09:00,1.4801,1.4803,1.47986,1.48013,38300000.0
2008-01-25 00:10:00,1.48029,1.48032,1.48019,1.48025,38300000.0
2008-01-25 00:11:00,1.4803,1.4803,1.47984,1.47984,33000000.0
2008-01-25 00:12:00,1.48017,1.48017,1.47985,1.47986,32800000.0
2008-01-25 00:13:00,1.47998,1.48016,1.47952,1.48016,30600000.0
2008-01-25 00:14:00,1.48002,1.48015,1.47986,1.47997,46900000.0
2008-01-25 00:15:00,1.48005,1.48025,1.48004,1.48004,25400000.0
2008-01-25 00:16:00,1.47996,1.47996,1.47957,1.47996,45000000.0
2008-01-25 00:17:00,1.4801,1.48016,1.47995,1.48007,33800000.0
2008-01-25 00:18:00,1.48016,1.48025,1.48001,1.48001,40100000.0
2008-01-25 00:19:00,1.48015,1.48029,1.4801,1.48029,23400000.0
2008-01-25 00:20:00,1.48022,1.48022,1.47968,1.48009,41400000.0
2008-01-25 00:21:00,1.48006,1.48015,1.47991,1.48004,28000000.0
2008-01-25 00:22:00,1.48011,1.48019,1.47987,1.47987,29400000.0
2008-01-25 00:23:00,1.48006,1.48006,1.47928,1.47974,49600000.0
2008-01-25 00:24:00,1.47996,1.48012,1.47988,1.48012,42200000.0
2008-01-25 00:25:00,1.48004,1.48016,1.47981,1.47991,68000001.0
2008-01-25 00:26:00,1.4798,1.4798,1.47942,1.47976,35100000.0
2008-01-25 00:27:00,1.47969,1.47969,1.47952,1.47957,32200000.0
2008-01-25 00:28:00,1.47916,1.47935,1.47889,1.47916,53500000.0
2008-01-25 00:29:00,1.47922,1.4796,1.4792,1.47943,46200000.0
2008-01-25 00:30:00,1.47908,1.47934,1.47903,1.47924,41100000.0
2008-01-25 00:31:00,1.47929,1.47966,1.47929,1.47955,37400000.0
2008-01-25 00:32:00,1.47952,1.47985,1.47951,1.47957,51000001.0
2008-01-25 00:33:00,1.47983,1.47983,1.47957,1.47973,28200000.0
2008-01-25 00:34:00,1.4799,1.48,1.4797,1.4797,19600000.0
2008-01-25 00:35:00,1.47999,1.47999,1.47967,1.47987,39400001.0
2008-01-25 00:36:00,1.47982,1.47989,1.47964,1.47981,37600000.0
2008-01-25 00:37:00,1.48013,1.48049,1.47998,1.48013,22200000.0
2008-01-25 00:38:00,1.48028,1.48049,1.47994,1.47997,35400000.0
2008-01-25 00:39:00,1.47996,1.48012,1.47989,1.48002,32800000.0
2008-01-25 00:40:00,1.47988,1.48001,1.4798,1.4798,25400000.0
2008-01-25 00:41:00,1.47974,1.47974,1.47914,1.4794,32600000.0
2008-01-25 00:42:00,1.47937,1.48075,1.47937,1.48075,32600000.0
2008-01-25 00:43:00,1.48079,1.48104,1.47987,1.47991,34000000.0
2008-01-25 00:44:00,1.48031,1.48063,1.48014,1.48014,37900000.0
2008-01-25 00:45:00,1.4801,1.48033,1.48005,1.48012,47000000.0
2008-01-25 00:46:00,1.4803,1.48048,1.47997,1.48026,41200000.0
2008-01-25 00:47:00,1.48034,1.48064,1.48024,1.48027,44400000.0
2008-01-25 00:48:00,1.47997,1.48028,1.47981,1.4799,22800000.0
2008-01-25 00:49:00,1.48015,1.4803,1.47951,1.47962,44200000.0
2008-01-25 00:50:00,1.47932,1.47965,1.47923,1.47965,31000000.0
2008-01-25 00:51:00,1.47938,1.47938,1.47905,1.47918,41000000.0
2008-01-25 00:52:00,1.47904,1.47919,1.4785,1.47866,20800000.0
2008-01-25 00:53:00,1.47814,1.47843,1.47786,1.47842,53100000.0
2008-01-25 00:54:00,1.47792,1.4783,1.47792,1.47816,37600000.0
2008-01-25 00:55:00,1.47751,1.47797,1.47751,1.47797,27000000.0
2008-01-25 00:56:00,1.47786,1.47835,1.47785,1.47835,43200000.0
2008-01-25 00:57:00,1.47834,1.47881,1.47825,1.47853,30600000.0
2008-01-25 00:58:00,1.47855,1.47855,1.47803,1.47844,32800000.0
2008-01-25 00:59:00,1.47865,1.47865,1.47805,1.47826,48400000.0
2008-01-25 01:00:00,1.47845,1.47894,1.47845,1.47875,41300000.0
2008-01-25 01:01:00,1.47891,1.47905,1.47877,1.47903,34800000.0
2008-01-25 01:02:00,1.47898,1.47898,1.47851,1.47851,44600000.0
2008-01-25 01:03:00,1.47888,1.47897,1.47861,1.47889,26400000.0
2008-01-25 01:04:00,1.4789,1.47953,1.4789,1.47934,32800000.0
2008-01-25 01:05:00,1.47938,1.47973,1.47921,1.47973,42600000.0
2008-01-25 01:06:00,1.47985,1.48006,1.47968,1.48006,61800001.0
2008-01-25 01:07:00,1.48006,1.48008,1.47963,1.47997,48500000.0
2008-01-25 01:08:00,1.48011,1.48102,1.48007,1.48061,22800000.0
2008-01-25 01:09:00,1.48095,1.4814,1.4807,1.4814,20800000.0
2008-01-25 01:10:00,1.48147,1.48149,1.48089,1.481,30000000.0
2008-01-25 01:11:00,1.48104,1.48158,1.48104,1.48158,27800000.0
2008-01-25 01:12:00,1.48139,1.48156,1.48121,1.48132,20100000.0
2008-01-25 01:13:00,1.48125,1.48125,1.48073,1.48113,36200000.0
2008-01-25 01:14:00,1.48106,1.48134,1.48106,1.4812,30600000.0
2008-01-25 01:15:00,1.48118,1.48165,1.48085,1.48163,42000001.0
2008-01-25 01:16:00,1.48157,1.48191,1.48149,1.48172,55300000.0
2008-01-25 01:17:00,1.48196,1.48217,1.48167,1.48217,23200000.0
2008-01-25 01:18:00,1.48223,1.48223,1.48181,1.4822,31500000.0
2008-01-25 01:19:00,1.48209,1.48216,1.482,1.48207,46900000.0
2008-01-25 01:20:00,1.48219,1.48238,1.48171,1.48233,30200000.0
2008-01-25 01:21:00,1.48217,1.48278,1.48217,1.4827,56200000.0
2008-01-25 01:22:00,1.48305,1.48332,1.48304,1.48318,32600000.0
2008-01-25 01:23:00,1.48305,1.48308,1.48272,1.48272,33400000.0
2008-01-25 01:24:00,1.48324,1.48356,1.48324,1.48356,39700000.0
2008-01-25 01:25:00,1.48336,1.48362,1.48317,1.48332,52300000.0
2008-01-25 01:26:00,1.48304,1.48326,1.48286,1.48307,19200000.0
2008-01-25 01:27:00,1.48294,1.48314,1.48289,1.48314,43700000.0
2008-01-25 01:28:00,1.48314,1.48359,1.48302,1.48359,51600000.0
2008-01-25 01:29:00,1.4837,1.4841,1.48364,1.4841,28100000.0
2008-01-25 01:30:00,1.48415,1.48415,1.48352,1.48381,68700000.0
2008-01-25 01:31:00,1.48362,1.48364,1.48307,1.48312,34800000.0
2008-01-25 01:32:00,1.48302,1.48401,1.48292,1.48401,32000000.0
2008-01-25 01:33:00,1.48382,1.48388,1.48357,1.48388,31900000.0
2008-01-25 01:34:00,1.48396,1.48423,1.48363,1.48382,46500000.0
2008-01-25 01:35:00,1.48366,1.48382,1.48343,1.48343,51200001.0
2008-01-25 01:36:00,1.48366,1.48368,1.48354,1.48354,23400000.0
2008-01-25 01:37:00,1.48375,1.48377,1.4834,1.48377,43800000.0
2008-01-25 01:38:00,1.48379,1.48379,1.48289,1.48289,28800000.0
2008-01-25 01:39:00,1.48292,1.48311,1.48284,1.48308,25800000.0
2008-01-25 01:40:00,1.48296,1.48302,1.48289,1.48292,36500000.0
2008-01-25 01:41:00,1.48287,1.48322,1.48282,1.483,51400000.0
2008-01-25 01:42:00,1.48299,1.48299,1.48262,1.48289,17200000.0
2008-01-25 01:43:00,1.4829,1.4829,1.48243,1.48277,40200000.0
2008-01-25 01:44:00,1.48268,1.48268,1.4822,1.48247,37200000.0
2008-01-25 01:45:00,1.48247,1.48268,1.4824,1.4826,53300000.0
2008-01-25 01:46:00,1.48238,1.48241,1.48207,1.48212,59000000.0
2008-01-25 01:47:00,1.48224,1.48257,1.48224,1.48232,18200000.0
2008-01-25 01:48:00,1.4827,1.48312,1.48262,1.48262,33800000.0
2008-01-25 01:49:00,1.483,1.48321,1.4824,1.48294,36700000.0
2008-01-25 01:50:00,1.48299,1.48299,1.48259,1.48297,29100000.0
2008-01-25 01:51:00,1.48291,1.48291,1.4826,1.4826,37000001.0
2008-01-25 01:52:00,1.48294,1.48329,1.48294,1.48307,31400000.0
2008-01-25 01:53:00,1.48328,1.48332,1.48303,1.48303,58000000.0
2008-01-25 01:54:00,1.48321,1.48338,1.48321,1.48325,47400000.0
2008-01-25 01:55:00,1.48325,1.48327,1.48302,1.48312,34600000.0
2008-01-25 01:56:00,1.48342,1.48406,1.48342,1.48406,50200001.0
2008-01-25 01:57:00,1.4839,1.4839,1.48341,1.48341,44800000.0
2008-01-25 01:58:00,1.48317,1.48317,1.48258,1.48275,26800000.0
2008-01-25 01:59:00,1.48325,1.4834,1.48317,1.48324,55000000.0
2008-01-25 02:00:00,1.48291,1.48342,1.48291,1.48313,45200000.0
2008-01-25 02:01:00,1.48307,1.48307,1.48276,1.48277,49600000.0
2008-01-25 02:02:00,1.48281,1.48332,1.48281,1.48328,87400000.0
2008-01-25 02:03:00,1.48344,1.48358,1.48337,1.48337,73200000.0
2008-01-25 02:04:00,1.4833,1.48355,1.48321,1.48321,54200000.0
2008-01-25 02:05:00,1.48328,1.48347,1.4832,1.48338,54400000.0
2008-01-25 02:06:00,1.48347,1.48347,1.48311,1.48347,124400000.0
2008-01-25 02:07:00,1.48345,1.48393,1.48326,1.48365,192700000.0
2008-01-25 02:08:00,1.48366,1.48416,1.48341,1.48416,67400000.0
2008-01-25 02:09:00,1.4844,1.4844,1.48344,1.48346,191900001.0
2008-01-25 02:10:00,1.48331,1.48389,1.4831,1.48382,142300000.0
2008-01-25 02:11:00,1.48444,1.48444,1.48392,1.48419,33200000.0
2008-01-25 02:12:00,1.4846,1.4846,1.48445,1.4846,50600000.0
2008-01-25 02:13:00,1.48446,1.48454,1.48441,1.48441,26600000.0
2008-01-25 02:14:00,1.48442,1.48451,1.4842,1.48438,142400000.0
2008-01-25 02:15:00,1.48408,1.48433,1.48405,1.48425,249300002.0
2008-01-25 02:16:00,1.48437,1.48496,1.48418,1.48449,181200000.0
2008-01-25 02:17:00,1.48462,1.48485,1.48424,1.48431,173200000.0
2008-01-25 02:18:00,1.48451,1.48458,1.48398,1.48441,38800000.0
2008-01-25 02:19:00,1.48456,1.48494,1.48456,1.48479,40700000.0
2008-01-25 02:20:00,1.48506,1.48509,1.48473,1.48475,26800000.0
2008-01-25 02:21:00,1.48451,1.48486,1.48438,1.48486,45000000.0
2008-01-25 02:22:00,1.48428,1.48457,1.48421,1.48457,32000000.0
2008-01-25 02:23:00,1.48485,1.48485,1.48467,1.48467,36800000.0
2008-01-25 02:24:00,1.48458,1.4847,1.48447,1.4847,34800000.0
2008-01-25 02:25:00,1.48471,1.48471,1.48424,1.48446,107300000.0
2008-01-25 02:26:00,1.48437,1.48492,1.48431,1.48492,78200000.0
2008-01-25 02:27:00,1.48494,1.48505,1.48477,1.48495,58200000.0
2008-01-25 02:28:00,1.48497,1.48503,1.48487,1.48493,34400000.0
2008-01-25 02:29:00,1.48516,1.48524,1.48496,1.48516,52400000.0
2008-01-25 02:30:00,1.48526,1.48526,1.4849,1.48505,33000000.0
2008-01-25 02:31:00,1.4849,1.48511,1.48482,1.485,48200000.0
2008-01-25 02:32:00,1.48508,1.48531,1.48502,1.4853,177500000.0
2008-01-25 02:33:00,1.48508,1.4851,1.48479,1.48479,180800000.0
2008-01-25 02:34:00,1.48504,1.48566,1.48504,1.48541,94200001.0
2008-01-25 02:35:00,1.48525,1.48542,1.48491,1.48502,50600000.0
2008-01-25 02:36:00,1.48534,1.48538,1.48441,1.48538,163100000.0
2008-01-25 02:37:00,1.48518,1.48538,1.48504,1.48504,71600000.0
2008-01-25 02:38:00,1.485,1.485,1.48459,1.48459,35800000.0
2008-01-25 02:39:00,1.48489,1.4852,1.48478,1.48517,28000000.0
2008-01-25 02:40:00,1.48567,1.48567,1.48544,1.48563,60800001.0
2008-01-25 02:41:00,1.48545,1.48569,1.48504,1.48504,37100000.0
2008-01-25 02:42:00,1.48531,1.48545,1.48509,1.48533,40000000.0
2008-01-25 02:43:00,1.48531,1.48537,1.48497,1.48507,51500001.0
2008-01-25 02:44:00,1.48514,1.48573,1.48502,1.48512,107200001.0
2008-01-25 02:45:00,1.48494,1.4852,1.48474,1.48502,43100000.0
2008-01-25 02:46:00,1.48512,1.48524,1.48495,1.48512,192500000.0
2008-01-25 02:47:00,1.48526,1.48625,1.48524,1.48625,178500000.0
2008-01-25 02:48:00,1.48628,1.48637,1.48593,1.48593,94600000.0
2008-01-25 02:49:00,1.48585,1.48611,1.48568,1.48568,53400000.0
2008-01-25 02:50:00,1.48586,1.4861,1.48555,1.4861,122000000.0
2008-01-25 02:51:00,1.48561,1.48586,1.4855,1.48573,55600000.0
2008-01-25 02:52:00,1.48558,1.48595,1.48544,1.48544,63200000.0
2008-01-25 02:53:00,1.48561,1.48597,1.48525,1.48527,34600000.0
2008-01-25 02:54:00,1.4853,1.48624,1.4853,1.48624,49500000.0
2008-01-25 02:55:00,1.4862,1.4862,1.48506,1.4854,25800000.0
2008-01-25 02:56:00,1.48501,1.48501,1.48457,1.48457,64800000.0
2008-01-25 02:57:00,1.48467,1.48476,1.48465,1.48471,59800000.0
2008-01-25 02:58:00,1.48459,1.48459,1.48429,1.48436,69200000.0
2008-01-25 02:59:00,1.48422,1.4845,1.48422,1.4845,63400001.0
2008-01-25 03:00:00,1.48452,1.48456,1.48428,1.48438,116800000.0
2008-01-25 03:01:00,1.48437,1.48466,1.48437,1.48457,42400000.0
2008-01-25 03:02:00,1.48451,1.48452,1.48426,1.48443,44800000.0
2008-01-25 03:03:00,1.48444,1.4846,1.48417,1.4846,55000000.0
2008-01-25 03:04:00,1.48471,1.48504,1.48457,1.48496,56700000.0
2008-01-25 03:05:00,1.48451,1.48454,1.48441,1.48441,54800000.0
2008-01-25 03:06:00,1.48448,1.48474,1.48448,1.48474,50300000.0
2008-01-25 03:07:00,1.48465,1.48495,1.4844,1.48495,82700000.0
2008-01-25 03:08:00,1.48507,1.48507,1.48452,1.48452,44400000.0
2008-01-25 03:09:00,1.48492,1.48507,1.48452,1.48484,32400000.0
2008-01-25 03:10:00,1.48446,1.4849,1.48446,1.4849,31300000.0
2008-01-25 03:11:00,1.48449,1.48449,1.48425,1.48435,28600000.0
2008-01-25 03:12:00,1.48437,1.48472,1.48429,1.48456,46200000.0
2008-01-25 03:13:00,1.48417,1.48463,1.48417,1.48456,41600000.0
2008-01-25 03:14:00,1.48451,1.48465,1.4842,1.48456,31400000.0
2008-01-25 03:15:00,1.48429,1.48476,1.48429,1.48465,44400001.0
2008-01-25 03:16:00,1.4847,1.48474,1.48446,1.48452,37400000.0
2008-01-25 03:17:00,1.48445,1.48453,1.48404,1.48448,51500000.0
2008-01-25 03:18:00,1.4843,1.4843,1.48394,1.48426,26800000.0
2008-01-25 03:19:00,1.48417,1.48426,1.48356,1.48362,49800000.0
2008-01-25 03:20:00,1.48352,1.48405,1.48351,1.48399,56000000.0
2008-01-25 03:21:00,1.48369,1.48372,1.48347,1.48347,28900000.0
2008-01-25 03:22:00,1.48341,1.48341,1.48297,1.48305,118800000.0
2008-01-25 03:23:00,1.4831,1.48319,1.48294,1.48312,78100000.0
2008-01-25 03:24:00,1.48297,1.48315,1.48222,1.48222,58800000.0
2008-01-25 03:25:00,1.48241,1.48241,1.48178,1.48188,37300000.0
2008-01-25 03:26:00,1.48195,1.48206,1.48187,1.48202,122800000.0
2008-01-25 03:27:00,1.48193,1.48206,1.48179,1.48179,97000001.0
2008-01-25 03:28:00,1.48173,1.48183,1.48163,1.48177,83300000.0
2008-01-25 03:29:00,1.48206,1.48224,1.48199,1.48204,58800000.0
2008-01-25 03:30:00,1.48201,1.48205,1.48168,1.48185,65200000.0
2008-01-25 03:31:00,1.48183,1.48224,1.48183,1.48217,28200000.0
2008-01-25 03:32:00,1.48199,1.48206,1.48189,1.4819,74400002.0
2008-01-25 03:33:00,1.48197,1.48207,1.48197,1.48203,40100000.0
2008-01-25 03:34:00,1.48171,1.48226,1.48171,1.48194,33800000.0
2008-01-25 03:35:00,1.48185,1.48198,1.48183,1.48197,71400001.0
2008-01-25 03:36:00,1.48202,1.48232,1.48179,1.48232,56600000.0
2008-01-25 03:37:00,1.48239,1.48248,1.48213,1.48245,45800000.0
2008-01-25 03:38:00,1.48223,1.48227,1.4821,1.4821,38400000.0
2008-01-25 03:39:00,1.48181,1.48181,1.48121,1.4814,75500000.0
2008-01-25 03:40:00,1.48131,1.48174,1.48112,1.48159,114100000.0
2008-01-25 03:41:00,1.48157,1.48202,1.48157,1.48183,63200000.0
2008-01-25 03:42:00,1.48192,1.48192,1.48166,1.48178,99900001.0
2008-01-25 03:43:00,1.48275,1.48276,1.48261,1.48262,30800000.0
2008-01-25 03:44:00,1.4826,1.48273,1.48257,1.48273,38400000.0
2008-01-25 03:45:00,1.48288,1.48325,1.48288,1.48316,42200000.0
2008-01-25 03:46:00,1.48288,1.48306,1.48276,1.48306,51500000.0
2008-01-25 03:47:00,1.48315,1.48379,1.48313,1.48357,35000000.0
2008-01-25 03:48:00,1.48388,1.48402,1.48373,1.4839,45500001.0
2008-01-25 03:49:00,1.4839,1.4839,1.48349,1.48354,49600000.0
2008-01-25 03:50:00,1.48387,1.48394,1.48362,1.48365,92600000.0
2008-01-25 03:51:00,1.48378,1.48378,1.48352,1.48357,46000000.0
2008-01-25 03:52:00,1.4836,1.4836,1.48283,1.48304,111000002.0
2008-01-25 03:53:00,1.48289,1.48289,1.48199,1.48199,56600000.0
2008-01-25 03:54:00,1.48192,1.48296,1.48192,1.48278,38500000.0
2008-01-25 03:55:00,1.48249,1.48252,1.48216,1.48252,139000000.0
2008-01-25 03:56:00,1.48234,1.48261,1.48233,1.48246,267900000.0
2008-01-25 03:57:00,1.48245,1.48255,1.48231,1.48234,152000000.0
2008-01-25 03:58:00,1.4825,1.48332,1.48249,1.48263,209800000.0
2008-01-25 03:59:00,1.48291,1.48313,1.48286,1.48311,160000000.0
2008-01-25 04:00:00,1.48309,1.48314,1.4829,1.48298,57200000.0
2008-01-25 04:01:00,1.48307,1.48332,1.48292,1.48331,125700000.0
2008-01-25 04:02:00,1.48332,1.48349,1.483,1.483,191500000.0
2008-01-25 04:03:00,1.4829,1.48295,1.48264,1.48264,82000000.0
2008-01-25 04:04:00,1.48273,1.48277,1.48256,1.48266,96000000.0
2008-01-25 04:05:00,1.48266,1.48355,1.48266,1.48316,218600000.0
2008-01-25 04:06:00,1.48273,1.48315,1.48267,1.48299,124800000.0
2008-01-25 04:07:00,1.4832,1.48352,1.4832,1.48328,142200000.0
2008-01-25 04:08:00,1.48346,1.48427,1.48346,1.48427,57400001.0
2008-01-25 04:09:00,1.4845,1.48477,1.48434,1.4846,24600000.0
2008-01-25 04:10:00,1.48461,1.48461,1.48429,1.4845,143500000.0
2008-01-25 04:11:00,1.48448,1.48482,1.48437,1.48464,85300002.0
2008-01-25 04:12:00,1.48446,1.48454,1.48444,1.48451,64600000.0
2008-01-25 04:13:00,1.48449,1.48493,1.48435,1.48451,65300000.0
2008-01-25 04:14:00,1.48454,1.48454,1.4844,1.48454,80000000.0
2008-01-25 04:15:00,1.48448,1.48459,1.48411,1.48411,97900000.0
2008-01-25 04:16:00,1.48409,1.48442,1.48403,1.48414,98200000.0
2008-01-25 04:17:00,1.48419,1.48431,1.4841,1.4841,22600000.0
2008-01-25 04:18:00,1.48405,1.4843,1.48403,1.48405,139000001.0
2008-01-25 04:19:00,1.48401,1.48411,1.48387,1.48387,61900000.0
2008-01-25 04:20:00,1.48361,1.48374,1.48321,1.48321,160800000.0
2008-01-25 04:21:00,1.48324,1.48339,1.48323,1.48323,49600000.0
2008-01-25 04:22:00,1.48324,1.48326,1.48319,1.48326,32600001.0
2008-01-25 04:23:00,1.48326,1.48331,1.48323,1.48324,32600000.0
2008-01-25 04:24:00,1.48317,1.48317,1.48284,1.48287,146700000.0
2008-01-25 04:25:00,1.48281,1.48353,1.48279,1.48335,188400000.0
2008-01-25 04:26:00,1.48347,1.48347,1.48322,1.4833,114500000.0
2008-01-25 04:27:00,1.48321,1.48352,1.48321,1.48347,67400001.0
2008-01-25 04:28:00,1.48347,1.48362,1.48335,1.48337,54200000.0
2008-01-25 04:29:00,1.4832,1.48367,1.48302,1.48335,80300000.0
2008-01-25 04:30:00,1.48303,1.48345,1.48302,1.48334,77200000.0
2008-01-25 04:31:00,1.48304,1.48337,1.48304,1.48336,74900000.0
2008-01-25 04:32:00,1.48355,1.48355,1.48337,1.48351,25600000.0
2008-01-25 04:33:00,1.4836,1.48366,1.48342,1.48356,58600000.0
2008-01-25 04:34:00,1.48356,1.48356,1.48336,1.48349,39000000.0
2008-01-25 04:35:00,1.48333,1.4835,1.48331,1.48335,41600000.0
2008-01-25 04:36:00,1.4834,1.48389,1.48308,1.48358,164200001.0
2008-01-25 04:37:00,1.48352,1.48375,1.48319,1.4834,114300000.0
2008-01-25 04:38:00,1.48358,1.48363,1.48339,1.48339,34400000.0
2008-01-25 04:39:00,1.48328,1.48371,1.48328,1.4836,61100000.0
2008-01-25 04:40:00,1.48345,1.48372,1.48345,1.48366,18000000.0
2008-01-25 04:41:00,1.48331,1.48376,1.48331,1.48353,38800000.0
2008-01-25 04:42:00,1.48314,1.48332,1.48306,1.4831,79300000.0
2008-01-25 04:43:00,1.48317,1.48321,1.48281,1.48311,96999999.0
2008-01-25 04:44:00,1.48312,1.48376,1.48312,1.48376,32600000.0
2008-01-25 04:45:00,1.48391,1.48397,1.48347,1.48397,46400001.0
2008-01-25 04:46:00,1.48405,1.48444,1.48405,1.48441,38000000.0
2008-01-25 04:47:00,1.48433,1.48448,1.48409,1.48441,73900000.0
2008-01-25 04:48:00,1.48429,1.48452,1.48401,1.48411,62200000.0
2008-01-25 04:49:00,1.48416,1.48475,1.48414,1.48441,84400001.0
2008-01-25 04:50:00,1.48448,1.48486,1.48447,1.48447,31300000.0
2008-01-25 04:51:00,1.48459,1.48504,1.48459,1.48504,35200000.0
2008-01-25 04:52:00,1.48522,1.48536,1.48488,1.48514,45800000.0
2008-01-25 04:53:00,1.48499,1.4851,1.48474,1.48474,61200000.0
2008-01-25 04:54:00,1.48469,1.48474,1.48449,1.48449,31200000.0
2008-01-25 04:55:00,1.48484,1.48493,1.4845,1.48491,33700000.0
2008-01-25 04:56:00,1.48416,1.48416,1.48388,1.4839,58800000.0
2008-01-25 04:57:00,1.48385,1.48445,1.48385,1.48391,30400000.0
2008-01-25 04:58:00,1.48405,1.4843,1.48405,1.48412,34700000.0
2008-01-25 04:59:00,1.48409,1.48464,1.48409,1.4842,120900001.0
2008-01-25 05:00:00,1.48413,1.48443,1.48408,1.48419,175400000.0
2008-01-25 05:01:00,1.48415,1.48458,1.48415,1.48446,23400000.0
2008-01-25 05:02:00,1.48438,1.48453,1.48423,1.48437,265200000.0
2008-01-25 05:03:00,1.48449,1.48485,1.48448,1.48468,158800001.0
2008-01-25 05:04:00,1.48459,1.48465,1.48456,1.48459,193900001.0
2008-01-25 05:05:00,1.48447,1.48456,1.48435,1.48456,215500002.0
2008-01-25 05:06:00,1.48452,1.48455,1.48427,1.4845,175600000.0
2008-01-25 05:07:00,1.48446,1.48478,1.48439,1.48456,258600000.0
2008-01-25 05:08:00,1.48465,1.48479,1.48446,1.48448,324000000.0
2008-01-25 05:09:00,1.48445,1.48481,1.48429,1.48447,192400000.0
2008-01-25 05:10:00,1.48449,1.48466,1.48421,1.4845,186600000.0
2008-01-25 05:11:00,1.48404,1.48443,1.48392,1.48392,164499999.0
2008-01-25 05:12:00,1.48384,1.48389,1.48365,1.48365,133200000.0
2008-01-25 05:13:00,1.48378,1.48406,1.48378,1.48384,170000001.0
2008-01-25 05:14:00,1.48386,1.48405,1.48383,1.48391,247400001.0
2008-01-25 05:15:00,1.48391,1.48396,1.48379,1.48386,182300000.0
2008-01-25 05:16:00,1.4839,1.48411,1.48376,1.48391,204400000.0
2008-01-25 05:17:00,1.48403,1.48468,1.48395,1.48445,132200000.0
2008-01-25 05:18:00,1.48445,1.48448,1.48392,1.48402,235000000.0
2008-01-25 05:19:00,1.48379,1.48416,1.48371,1.48404,290900001.0
2008-01-25 05:20:00,1.48403,1.48432,1.4839,1.48398,248900000.0
2008-01-25 05:21:00,1.48376,1.4841,1.48362,1.48376,312000001.0
2008-01-25 05:22:00,1.48382,1.4842,1.48382,1.4842,239100000.0
2008-01-25 05:23:00,1.48418,1.48463,1.48418,1.48451,120300000.0
2008-01-25 05:24:00,1.48448,1.48448,1.48421,1.48428,177500001.0
2008-01-25 05:25:00,1.4846,1.4852,1.48444,1.48475,250700003.0
2008-01-25 05:26:00,1.48475,1.48483,1.48472,1.48472,158300001.0
2008-01-25 05:27:00,1.48496,1.48502,1.48452,1.48491,159900000.0
2008-01-25 05:28:00,1.48489,1.48493,1.48454,1.48476,246800001.0
2008-01-25 05:29:00,1.48463,1.48481,1.4845,1.48453,203700000.0
2008-01-25 05:30:00,1.48457,1.48477,1.48444,1.48449,175700000.0
2008-01-25 05:31:00,1.48453,1.48481,1.48448,1.48453,83400000.0
2008-01-25 05:32:00,1.48461,1.4847,1.48434,1.48453,187600001.0
2008-01-25 05:33:00,1.48469,1.48475,1.48451,1.48454,198900000.0
2008-01-25 05:34:00,1.48453,1.48477,1.48443,1.48449,229000000.0
2008-01-25 05:35:00,1.48446,1.48483,1.48441,1.48448,274200001.0
2008-01-25 05:36:00,1.48446,1.48458,1.48441,1.48443,191600001.0
2008-01-25 05:37:00,1.48444,1.48463,1.48439,1.48454,166000000.0
2008-01-25 05:38:00,1.48463,1.485,1.48463,1.48497,154400000.0
2008-01-25 05:39:00,1.48505,1.48515,1.48488,1.48495,161000000.0
2008-01-25 05:40:00,1.48474,1.48498,1.48456,1.48457,204000001.0
2008-01-25 05:41:00,1.4848,1.48484,1.4845,1.48474,121700000.0
2008-01-25 05:42:00,1.4847,1.4847,1.48417,1.48437,236600000.0
2008-01-25 05:43:00,1.4843,1.48442,1.48421,1.48431,97100000.0
2008-01-25 05:44:00,1.48441,1.4846,1.48432,1.48435,127000001.0
2008-01-25 05:45:00,1.48437,1.48453,1.4842,1.4842,182300000.0
2008-01-25 05:46:00,1.48419,1.48419,1.48397,1.48404,173200000.0
2008-01-25 05:47:00,1.48405,1.48407,1.48388,1.48402,175400000.0
2008-01-25 05:48:00,1.48396,1.48424,1.48389,1.4841,329400002.0
2008-01-25 05:49:00,1.48415,1.48428,1.48395,1.48395,166300000.0
2008-01-25 05:50:00,1.48395,1.48436,1.48395,1.48409,293200002.0
2008-01-25 05:51:00,1.48412,1.48423,1.48401,1.48401,187500001.0
2008-01-25 05:52:00,1.48397,1.48404,1.48374,1.48404,157300000.0
2008-01-25 05:53:00,1.48393,1.48402,1.48369,1.48369,77200000.0
2008-01-25 05:54:00,1.48381,1.48399,1.48365,1.48399,203700001.0
2008-01-25 05:55:00,1.4839,1.48399,1.48361,1.48393,201600001.0
2008-01-25 05:56:00,1.48393,1.48421,1.48391,1.48396,127500000.0
2008-01-25 05:57:00,1.48391,1.48402,1.48381,1.48392,187900000.0
2008-01-25 05:58:00,1.48394,1.48413,1.48393,1.48413,139100000.0
2008-01-25 05:59:00,1.48429,1.4844,1.48411,1.48414,94800000.0
2008-01-25 06:00:00,1.48418,1.48429,1.48404,1.48429,219000000.0
2008-01-25 06:01:00,1.48424,1.48429,1.48384,1.48384,171900001.0
2008-01-25 06:02:00,1.48395,1.48419,1.48389,1.4841,248400000.0
2008-01-25 06:03:00,1.48426,1.48441,1.4841,1.4841,38000000.0
2008-01-25 06:04:00,1.48412,1.48429,1.484,1.48411,161900001.0
2008-01-25 06:05:00,1.4841,1.48427,1.48392,1.48409,367100000.0
2008-01-25 06:06:00,1.48427,1.48443,1.48422,1.48438,87600000.0
2008-01-25 06:07:00,1.48443,1.48472,1.48439,1.4846,332100001.0
2008-01-25 06:08:00,1.48456,1.48468,1.48441,1.48441,566500001.0
2008-01-25 06:09:00,1.48409,1.48446,1.48402,1.48422,392900001.0
2008-01-25 06:10:00,1.48426,1.48431,1.484,1.484,256600000.0
2008-01-25 06:11:00,1.48387,1.48402,1.48376,1.4839,417600002.0
2008-01-25 06:12:00,1.48381,1.48409,1.48361,1.48361,332000001.0
2008-01-25 06:13:00,1.48365,1.48396,1.48355,1.48363,346500001.0
2008-01-25 06:14:00,1.4836,1.48366,1.48329,1.48336,307500000.0
2008-01-25 06:15:00,1.48336,1.48339,1.48322,1.4833,149000000.0
2008-01-25 06:16:00,1.48319,1.48327,1.48291,1.48298,202600002.0
2008-01-25 06:17:00,1.48294,1.48294,1.48278,1.4829,116400000.0
2008-01-25 06:18:00,1.483,1.48346,1.483,1.48304,287800001.0
2008-01-25 06:19:00,1.48325,1.48361,1.48325,1.48352,199500000.0
2008-01-25 06:20:00,1.48344,1.48349,1.4832,1.48325,275700000.0
2008-01-25 06:21:00,1.48327,1.48329,1.48308,1.48324,228900001.0
2008-01-25 06:22:00,1.48327,1.48331,1.48301,1.48312,235900000.0
2008-01-25 06:23:00,1.48312,1.48324,1.48303,1.48315,337600000.0
2008-01-25 06:24:00,1.4831,1.48316,1.4829,1.48305,387500000.0
2008-01-25 06:25:00,1.48309,1.48326,1.48297,1.4831,227400001.0
2008-01-25 06:26:00,1.48306,1.48323,1.4829,1.48318,304600001.0
2008-01-25 06:27:00,1.48298,1.48313,1.48282,1.48299,358200000.0
2008-01-25 06:28:00,1.48318,1.48328,1.483,1.48308,340400000.0
2008-01-25 06:29:00,1.48307,1.4832,1.48298,1.48298,75600000.0
2008-01-25 06:30:00,1.48293,1.48318,1.48281,1.48297,234000000.0
2008-01-25 06:31:00,1.48311,1.48321,1.4829,1.4831,138600000.0
2008-01-25 06:32:00,1.48311,1.48315,1.48299,1.48302,199800000.0
2008-01-25 06:33:00,1.483,1.48305,1.48278,1.48286,285400000.0
2008-01-25 06:34:00,1.48281,1.48302,1.48238,1.48289,216100000.0
2008-01-25 06:35:00,1.48287,1.48303,1.48261,1.48268,135000000.0
2008-01-25 06:36:00,1.48273,1.48302,1.48263,1.48286,59000000.0
2008-01-25 06:37:00,1.48317,1.4835,1.48311,1.48333,172400000.0
2008-01-25 06:38:00,1.48331,1.48356,1.4831,1.48311,108600000.0
2008-01-25 06:39:00,1.4832,1.48332,1.48302,1.48302,45800000.0
2008-01-25 06:40:00,1.48301,1.48321,1.48288,1.4831,94600000.0
2008-01-25 06:41:00,1.48312,1.48319,1.48288,1.48319,212100001.0
2008-01-25 06:42:00,1.48324,1.48332,1.48305,1.48317,242100001.0
2008-01-25 06:43:00,1.48331,1.4834,1.48315,1.48329,149200000.0
2008-01-25 06:44:00,1.48307,1.48322,1.48294,1.48294,277000000.0
2008-01-25 06:45:00,1.48292,1.48307,1.4826,1.48298,222500000.0
2008-01-25 06:46:00,1.48285,1.48294,1.48273,1.48284,196900000.0
2008-01-25 06:47:00,1.48271,1.48293,1.48245,1.48262,264200002.0
2008-01-25 06:48:00,1.4826,1.4826,1.48212,1.48253,360500000.0
2008-01-25 06:49:00,1.48256,1.48264,1.48217,1.48256,236800000.0
2008-01-25 06:50:00,1.48258,1.48258,1.48232,1.48236,310100001.0
2008-01-25 06:51:00,1.48234,1.48252,1.48225,1.48227,294000001.0
2008-01-25 06:52:00,1.48218,1.48239,1.48216,1.48221,237300001.0
2008-01-25 06:53:00,1.48232,1.48267,1.48215,1.48246,226600000.0
2008-01-25 06:54:00,1.4826,1.4826,1.48223,1.48237,447400001.0
2008-01-25 06:55:00,1.48235,1.48235,1.48207,1.48234,301500000.0
2008-01-25 06:56:00,1.48246,1.48259,1.48181,1.48259,247000001.0
2008-01-25 06:57:00,1.48258,1.48278,1.48258,1.48272,84300000.0
2008-01-25 06:58:00,1.48269,1.48271,1.48245,1.48252,242700002.0
2008-01-25 06:59:00,1.48236,1.48257,1.48222,1.48227,366100003.0
2008-01-25 07:00:00,1.48238,1.48239,1.48227,1.4823,116700000.0
2008-01-25 07:01:00,1.48238,1.48251,1.48232,1.48245,276600000.0
2008-01-25 07:02:00,1.48258,1.48268,1.48245,1.48252,344000000.0
2008-01-25 07:03:00,1.48244,1.48268,1.4824,1.48242,147500000.0
2008-01-25 07:04:00,1.48248,1.48265,1.48232,1.48257,356900001.0
2008-01-25 07:05:00,1.48254,1.4826,1.48245,1.48257,112900001.0
2008-01-25 07:06:00,1.48253,1.48253,1.48198,1.48249,254700000.0
2008-01-25 07:07:00,1.48239,1.48243,1.4818,1.48243,199600000.0
2008-01-25 07:08:00,1.48261,1.48275,1.48243,1.48261,259300001.0
2008-01-25 07:09:00,1.48253,1.48274,1.48239,1.48252,203800000.0
2008-01-25 07:10:00,1.48257,1.48263,1.48232,1.48246,398400000.0
2008-01-25 07:11:00,1.48233,1.48237,1.4818,1.4818,339700000.0
2008-01-25 07:12:00,1.48176,1.48228,1.48176,1.48228,294000003.0
2008-01-25 07:13:00,1.48237,1.48243,1.4822,1.48227,254200000.0
2008-01-25 07:14:00,1.48217,1.48217,1.48186,1.48205,507399999.0
2008-01-25 07:15:00,1.48202,1.48242,1.48202,1.48229,237600000.0
2008-01-25 07:16:00,1.4823,1.48239,1.48222,1.48237,190100000.0
2008-01-25 07:17:00,1.48222,1.48237,1.48207,1.48215,237500000.0
2008-01-25 07:18:00,1.48207,1.4824,1.4819,1.48239,487000000.0
2008-01-25 07:19:00,1.48235,1.48235,1.48174,1.48193,344900003.0
2008-01-25 07:20:00,1.48185,1.48185,1.48134,1.48142,456200003.0
2008-01-25 07:21:00,1.48145,1.48176,1.48141,1.48162,275300001.0
2008-01-25 07:22:00,1.48159,1.48202,1.48157,1.48166,361600002.0
2008-01-25 07:23:00,1.48171,1.48196,1.48146,1.4818,387900000.0
2008-01-25 07:24:00,1.48171,1.48171,1.48129,1.48153,332800003.0
2008-01-25 07:25:00,1.48165,1.48173,1.48148,1.48173,425500002.0
2008-01-25 07:26:00,1.48185,1.48195,1.48153,1.48161,292300000.0
2008-01-25 07:27:00,1.48155,1.48179,1.48134,1.48179,174600001.0
2008-01-25 07:28:00,1.48177,1.48177,1.48134,1.48148,263400000.0
2008-01-25 07:29:00,1.48136,1.48181,1.48086,1.48086,199800000.0
2008-01-25 07:30:00,1.48066,1.48109,1.48059,1.48109,512400001.0
2008-01-25 07:31:00,1.48115,1.48148,1.48115,1.48132,247800000.0
2008-01-25 07:32:00,1.48126,1.48151,1.48113,1.48137,411200001.0
2008-01-25 07:33:00,1.48153,1.48153,1.48117,1.48119,455700000.0
2008-01-25 07:34:00,1.48117,1.48127,1.481,1.48106,274700001.0
2008-01-25 07:35:00,1.48112,1.48135,1.48106,1.48111,281400000.0
2008-01-25 07:36:00,1.48104,1.48126,1.48088,1.48111,391600000.0
2008-01-25 07:37:00,1.48116,1.4814,1.48096,1.48138,215900000.0
2008-01-25 07:38:00,1.48151,1.48169,1.48151,1.48161,101600002.0
2008-01-25 07:39:00,1.48181,1.48205,1.4817,1.48177,385300000.0
2008-01-25 07:40:00,1.4817,1.48191,1.48163,1.48168,323800000.0
2008-01-25 07:41:00,1.48168,1.48181,1.48136,1.48148,605800001.0
2008-01-25 07:42:00,1.48146,1.48171,1.48143,1.48171,300700000.0
2008-01-25 07:43:00,1.48164,1.48173,1.48137,1.48149,194900000.0
2008-01-25 07:44:00,1.48139,1.48152,1.48127,1.48127,392000001.0
2008-01-25 07:45:00,1.48135,1.48179,1.48129,1.48152,375600000.0
2008-01-25 07:46:00,1.48152,1.48175,1.48147,1.48175,432400000.0
2008-01-25 07:47:00,1.48166,1.48174,1.48124,1.48124,600000000.0
2008-01-25 07:48:00,1.48112,1.48146,1.48112,1.48124,716100000.0
2008-01-25 07:49:00,1.48136,1.48171,1.48112,1.48128,724700004.0
2008-01-25 07:50:00,1.48126,1.48153,1.48118,1.48147,607700000.0
2008-01-25 07:51:00,1.48156,1.48191,1.48153,1.48185,602600000.0
2008-01-25 07:52:00,1.48194,1.48241,1.48194,1.48215,430400000.0
2008-01-25 07:53:00,1.48239,1.48269,1.48215,1.48215,594200001.0
2008-01-25 07:54:00,1.48202,1.48235,1.48179,1.48189,386200001.0
2008-01-25 07:55:00,1.48184,1.48201,1.48175,1.48188,362200000.0
2008-01-25 07:56:00,1.48211,1.48222,1.48184,1.48203,615800000.0
2008-01-25 07:57:00,1.48217,1.48247,1.48215,1.48235,609200000.0
2008-01-25 07:58:00,1.48229,1.48242,1.48209,1.48212,706000000.0
2008-01-25 07:59:00,1.48206,1.48243,1.48204,1.48231,482900000.0
2008-01-25 08:00:00,1.48238,1.48238,1.48209,1.4823,382500000.0
2008-01-25 08:01:00,1.48213,1.48241,1.48188,1.48195,525200002.0
2008-01-25 08:02:00,1.48203,1.48234,1.48199,1.48214,241800000.0
2008-01-25 08:03:00,1.48215,1.48215,1.48132,1.48132,532100001.0
2008-01-25 08:04:00,1.4812,1.48154,1.48113,1.48141,345700001.0
2008-01-25 08:05:00,1.48129,1.48163,1.4812,1.4814,286600000.0
2008-01-25 08:06:00,1.48126,1.48126,1.48052,1.48105,712100000.0
2008-01-25 08:07:00,1.48102,1.48104,1.48078,1.48078,419100000.0
2008-01-25 08:08:00,1.48111,1.48165,1.48103,1.48141,370600000.0
2008-01-25 08:09:00,1.48144,1.48174,1.48124,1.48152,496600000.0
2008-01-25 08:10:00,1.48152,1.48186,1.48138,1.48182,504800000.0
2008-01-25 08:11:00,1.48182,1.48182,1.4812,1.48146,237400000.0
2008-01-25 08:12:00,1.48142,1.48143,1.48103,1.48136,416000001.0
2008-01-25 08:13:00,1.48154,1.48257,1.48154,1.48257,213100000.0
2008-01-25 08:14:00,1.48271,1.48417,1.48271,1.48342,99700000.0
2008-01-25 08:15:00,1.48343,1.48363,1.48341,1.48351,255400000.0
2008-01-25 08:16:00,1.4835,1.4836,1.4833,1.4833,274700001.0
2008-01-25 08:17:00,1.48321,1.48325,1.48226,1.48275,263300001.0
2008-01-25 08:18:00,1.4828,1.48338,1.4828,1.48338,229600002.0
2008-01-25 08:19:00,1.48362,1.48385,1.48358,1.48366,278800001.0
2008-01-25 08:20:00,1.48358,1.48386,1.4835,1.48354,283200000.0
2008-01-25 08:21:00,1.48354,1.4839,1.48347,1.4836,494200000.0
2008-01-25 08:22:00,1.48353,1.48362,1.48342,1.48344,323000000.0
2008-01-25 08:23:00,1.48331,1.48345,1.48326,1.48333,312300000.0
2008-01-25 08:24:00,1.48343,1.48402,1.48343,1.48402,493200000.0
2008-01-25 08:25:00,1.48403,1.48403,1.48374,1.4838,570100000.0
2008-01-25 08:26:00,1.48385,1.48408,1.48384,1.48408,306300001.0
2008-01-25 08:27:00,1.48405,1.4843,1.48387,1.4843,347300000.0
2008-01-25 08:28:00,1.4843,1.48484,1.4843,1.48484,570100001.0
2008-01-25 08:29:00,1.48483,1.48581,1.48483,1.48548,360900000.0
2008-01-25 08:30:00,1.4855,1.48557,1.48513,1.48555,498300003.0
2008-01-25 08:31:00,1.48568,1.48573,1.48519,1.48519,261800001.0
2008-01-25 08:32:00,1.48512,1.48541,1.48499,1.48521,254000000.0
2008-01-25 08:33:00,1.48521,1.48543,1.4852,1.48533,236800000.0
2008-01-25 08:34:00,1.4853,1.48534,1.48507,1.48512,587200000.0
2008-01-25 08:35:00,1.48504,1.48516,1.48497,1.4851,542500002.0
2008-01-25 08:36:00,1.48514,1.48539,1.48507,1.48522,397700000.0
2008-01-25 08:37:00,1.48533,1.48533,1.48502,1.4851,360700002.0
2008-01-25 08:38:00,1.48519,1.48541,1.48507,1.48521,407300001.0
2008-01-25 08:39:00,1.48524,1.48533,1.48498,1.48526,539900001.0
2008-01-25 08:40:00,1.4849,1.48511,1.48432,1.48432,403200001.0
2008-01-25 08:41:00,1.48429,1.4848,1.48429,1.48469,454800000.0
2008-01-25 08:42:00,1.48481,1.48513,1.48477,1.4848,470800000.0
2008-01-25 08:43:00,1.48484,1.48517,1.48477,1.48477,348800001.0
2008-01-25 08:44:00,1.48473,1.48485,1.48463,1.48475,473700001.0
2008-01-25 08:45:00,1.4849,1.48506,1.48459,1.48475,572000000.0
2008-01-25 08:46:00,1.4847,1.48497,1.48453,1.48472,667200001.0
2008-01-25 08:47:00,1.48471,1.48471,1.48447,1.48461,546799999.0
2008-01-25 08:48:00,1.48465,1.48487,1.48453,1.48475,321700000.0
2008-01-25 08:49:00,1.48475,1.48484,1.48434,1.48445,508600002.0
2008-01-25 08:50:00,1.48453,1.48453,1.48418,1.48431,515300003.0
2008-01-25 08:51:00,1.48448,1.48448,1.48394,1.48408,534499999.0
2008-01-25 08:52:00,1.48415,1.48441,1.48397,1.48423,528100000.0
2008-01-25 08:53:00,1.4842,1.4844,1.48379,1.48407,427600000.0
2008-01-25 08:54:00,1.4841,1.48429,1.48395,1.48404,674600001.0
2008-01-25 08:55:00,1.48423,1.48434,1.48389,1.48405,610900001.0
2008-01-25 08:56:00,1.4841,1.48464,1.4841,1.48454,508000000.0
2008-01-25 08:57:00,1.4843,1.48489,1.48406,1.48489,500100000.0
2008-01-25 08:58:00,1.4851,1.4851,1.48469,1.48477,505900000.0
2008-01-25 08:59:00,1.48479,1.48496,1.48463,1.48463,337100002.0
2008-01-25 09:00:00,1.4845,1.48463,1.48404,1.48404,458600002.0
2008-01-25 09:01:00,1.48414,1.48437,1.48407,1.48419,369600000.0
2008-01-25 09:02:00,1.48425,1.48448,1.48407,1.4843,658700000.0
2008-01-25 09:03:00,1.48408,1.48408,1.48374,1.48374,590600002.0
2008-01-25 09:04:00,1.48395,1.48453,1.48389,1.48435,681500000.0
2008-01-25 09:05:00,1.48425,1.48493,1.48425,1.48489,609600001.0
2008-01-25 09:06:00,1.48462,1.48492,1.48445,1.4845,513100001.0
2008-01-25 09:07:00,1.48451,1.4846,1.48438,1.48439,403200000.0
2008-01-25 09:08:00,1.48457,1.48463,1.4842,1.48435,236400000.0
2008-01-25 09:09:00,1.48429,1.48431,1.48383,1.48383,318500001.0
2008-01-25 09:10:00,1.48382,1.48422,1.48349,1.48363,489300001.0
2008-01-25 09:11:00,1.48368,1.4841,1.48367,1.4838,592800001.0
2008-01-25 09:12:00,1.48383,1.484,1.48369,1.48383,507200002.0
2008-01-25 09:13:00,1.48387,1.48387,1.48329,1.4833,541900000.0
2008-01-25 09:14:00,1.48342,1.48388,1.48342,1.48381,321500000.0
2008-01-25 09:15:00,1.484,1.4842,1.48375,1.4842,381300000.0
2008-01-25 09:16:00,1.48434,1.48452,1.48419,1.48428,478100000.0
2008-01-25 09:17:00,1.48434,1.48507,1.48428,1.48507,538800000.0
2008-01-25 09:18:00,1.48515,1.48526,1.48495,1.48511,238100002.0
2008-01-25 09:19:00,1.48523,1.48563,1.4852,1.48537,523100000.0
2008-01-25 09:20:00,1.48518,1.48541,1.48513,1.48524,290200001.0
2008-01-25 09:21:00,1.48538,1.48542,1.48509,1.48526,333800000.0
2008-01-25 09:22:00,1.4851,1.48532,1.48504,1.48513,332500001.0
2008-01-25 09:23:00,1.4852,1.48586,1.4852,1.48586,350100000.0
2008-01-25 09:24:00,1.48587,1.48607,1.48561,1.48587,332500000.0
2008-01-25 09:25:00,1.48588,1.48593,1.48531,1.48531,454600001.0
2008-01-25 09:26:00,1.48527,1.48548,1.48518,1.48521,558900002.0
2008-01-25 09:27:00,1.4852,1.48552,1.48517,1.48525,353400000.0
2008-01-25 09:28:00,1.48521,1.4855,1.48515,1.48539,511700004.0
2008-01-25 09:29:00,1.48532,1.48545,1.48516,1.48536,447100000.0
2008-01-25 09:30:00,1.48495,1.48512,1.48455,1.48497,804900001.0
2008-01-25 09:31:00,1.48504,1.48539,1.48501,1.48521,388100001.0
2008-01-25 09:32:00,1.48526,1.48563,1.48511,1.48563,424800000.0
2008-01-25 09:33:00,1.48554,1.48556,1.48512,1.48512,270800000.0
2008-01-25 09:34:00,1.48504,1.48515,1.48479,1.48484,429000000.0
2008-01-25 09:35:00,1.48463,1.48487,1.48453,1.48457,269500001.0
2008-01-25 09:36:00,1.485,1.48511,1.48477,1.48491,455000002.0
2008-01-25 09:37:00,1.48482,1.4849,1.48455,1.48487,389300001.0
2008-01-25 09:38:00,1.48458,1.48478,1.48444,1.48451,372600000.0
2008-01-25 09:39:00,1.48447,1.48447,1.48393,1.48409,400100000.0
2008-01-25 09:40:00,1.48407,1.4841,1.48382,1.48406,536700001.0
2008-01-25 09:41:00,1.48424,1.48451,1.4842,1.48442,451400001.0
2008-01-25 09:42:00,1.48421,1.48441,1.48388,1.48422,477400001.0
2008-01-25 09:43:00,1.48434,1.4846,1.484,1.48451,295900000.0
2008-01-25 09:44:00,1.48445,1.48483,1.48416,1.48425,458200003.0
2008-01-25 09:45:00,1.48432,1.48446,1.48418,1.48437,482000000.0
2008-01-25 09:46:00,1.48417,1.48433,1.48402,1.4841,292100002.0
2008-01-25 09:47:00,1.48414,1.48428,1.48384,1.48423,389400000.0
2008-01-25 09:48:00,1.48405,1.48412,1.48328,1.48366,335700001.0
2008-01-25 09:49:00,1.4838,1.48395,1.48362,1.48386,600000000.0
2008-01-25 09:50:00,1.48398,1.48427,1.48386,1.48397,495900001.0
2008-01-25 09:51:00,1.48395,1.4841,1.48375,1.48383,447200000.0
2008-01-25 09:52:00,1.4837,1.48383,1.48342,1.48347,417800000.0
2008-01-25 09:53:00,1.48349,1.4841,1.48349,1.48397,315600001.0
2008-01-25 09:54:00,1.48401,1.48401,1.48354,1.48377,530500002.0
2008-01-25 09:55:00,1.48383,1.48398,1.48347,1.48381,588800001.0
2008-01-25 09:56:00,1.48379,1.48379,1.48308,1.48308,343800001.0
2008-01-25 09:57:00,1.48274,1.48298,1.48269,1.4827,661800000.0
2008-01-25 09:58:00,1.48274,1.48278,1.48239,1.4824,774600002.0
2008-01-25 09:59:00,1.48258,1.48309,1.48257,1.48295,719499999.0
2008-01-25 10:00:00,1.4832,1.48337,1.48291,1.48337,283800000.0
2008-01-25 10:01:00,1.48333,1.48333,1.48269,1.48309,596800003.0
2008-01-25 10:02:00,1.48306,1.48317,1.48224,1.48246,549200000.0
2008-01-25 10:03:00,1.48228,1.48286,1.4822,1.48286,391500000.0
2008-01-25 10:04:00,1.48279,1.483,1.48201,1.48221,428400001.0
2008-01-25 10:05:00,1.48223,1.48303,1.48201,1.48289,370400001.0
2008-01-25 10:06:00,1.48315,1.4833,1.48295,1.48296,590100000.0
2008-01-25 10:07:00,1.48276,1.48357,1.48276,1.48344,526400000.0
2008-01-25 10:08:00,1.48351,1.48384,1.48345,1.48384,524100001.0
2008-01-25 10:09:00,1.4837,1.48385,1.48333,1.48363,538600001.0
2008-01-25 10:10:00,1.48369,1.4842,1.48316,1.4837,394500002.0
2008-01-25 10:11:00,1.48371,1.48371,1.4827,1.48327,414700000.0
2008-01-25 10:12:00,1.4831,1.48346,1.48271,1.48307,449800000.0
2008-01-25 10:13:00,1.48318,1.48377,1.48318,1.4837,485300001.0
2008-01-25 10:14:00,1.48372,1.48388,1.48338,1.48369,597200000.0
2008-01-25 10:15:00,1.48381,1.48401,1.48351,1.48397,443800000.0
2008-01-25 10:16:00,1.48378,1.48392,1.48333,1.48367,396300002.0
2008-01-25 10:17:00,1.48366,1.48382,1.48339,1.4835,335100001.0
2008-01-25 10:18:00,1.48379,1.48412,1.48372,1.48396,502500000.0
2008-01-25 10:19:00,1.48414,1.4842,1.4839,1.48409,345100001.0
2008-01-25 10:20:00,1.48434,1.48466,1.48412,1.48466,498800000.0
2008-01-25 10:21:00,1.48465,1.48482,1.48429,1.48452,401800001.0
2008-01-25 10:22:00,1.48455,1.48478,1.48429,1.48465,335800000.0
2008-01-25 10:23:00,1.48469,1.48479,1.48441,1.48469,428000000.0
2008-01-25 10:24:00,1.48469,1.48476,1.48433,1.4845,443300004.0
2008-01-25 10:25:00,1.48444,1.48444,1.48313,1.48352,360700001.0
2008-01-25 10:26:00,1.48346,1.48362,1.48326,1.4833,483000000.0
2008-01-25 10:27:00,1.48333,1.48391,1.48322,1.48389,563900002.0
2008-01-25 10:28:00,1.48414,1.48414,1.48356,1.48371,732100000.0
2008-01-25 10:29:00,1.48365,1.48365,1.48307,1.48321,479200001.0
2008-01-25 10:30:00,1.48315,1.48315,1.48244,1.48268,688800000.0
2008-01-25 10:31:00,1.48267,1.48267,1.48211,1.4825,521900001.0
2008-01-25 10:32:00,1.4825,1.48277,1.48229,1.48229,499000000.0
2008-01-25 10:33:00,1.48253,1.48294,1.48253,1.48293,487300002.0
2008-01-25 10:34:00,1.48288,1.48297,1.48261,1.48272,373600002.0
2008-01-25 10:35:00,1.48248,1.48275,1.48242,1.48249,538900002.0
2008-01-25 10:36:00,1.48239,1.48239,1.4815,1.48196,486100000.0
2008-01-25 10:37:00,1.48194,1.48213,1.48166,1.48197,518900001.0
2008-01-25 10:38:00,1.48198,1.48215,1.48185,1.4819,414400001.0
2008-01-25 10:39:00,1.48196,1.48201,1.48168,1.48184,448100003.0
2008-01-25 10:40:00,1.48186,1.48205,1.48139,1.48147,296600000.0
2008-01-25 10:41:00,1.48148,1.48151,1.48074,1.48145,646500002.0
2008-01-25 10:42:00,1.48144,1.4817,1.48129,1.48132,424500000.0
2008-01-25 10:43:00,1.48133,1.48165,1.48094,1.48155,459400002.0
2008-01-25 10:44:00,1.48179,1.48207,1.4813,1.48166,538700001.0
2008-01-25 10:45:00,1.48149,1.48149,1.48104,1.48107,506800001.0
2008-01-25 10:46:00,1.48109,1.48138,1.48092,1.4813,357900000.0
2008-01-25 10:47:00,1.4814,1.48203,1.48129,1.48188,440700002.0
2008-01-25 10:48:00,1.48186,1.48194,1.48145,1.48172,556900001.0
2008-01-25 10:49:00,1.48161,1.48216,1.48161,1.48177,327600000.0
2008-01-25 10:50:00,1.48168,1.48187,1.48135,1.48162,491100001.0
2008-01-25 10:51:00,1.4814,1.48189,1.48139,1.4815,552299999.0
2008-01-25 10:52:00,1.48141,1.48174,1.48114,1.48129,329800002.0
2008-01-25 10:53:00,1.48101,1.48151,1.481,1.48113,431300001.0
2008-01-25 10:54:00,1.48128,1.48171,1.48098,1.4814,439600000.0
2008-01-25 10:55:00,1.48158,1.48212,1.48144,1.48197,444500000.0
2008-01-25 10:56:00,1.48224,1.48267,1.48213,1.48235,444500001.0
2008-01-25 10:57:00,1.48242,1.48273,1.48205,1.48229,313700000.0
2008-01-25 10:58:00,1.48241,1.48315,1.48216,1.48315,449700001.0
2008-01-25 10:59:00,1.48319,1.48368,1.48279,1.48295,809200002.0
2008-01-25 11:00:00,1.48289,1.48307,1.48161,1.48219,471600000.0
2008-01-25 11:01:00,1.48239,1.48286,1.48234,1.48247,515700000.0
2008-01-25 11:02:00,1.48242,1.48285,1.48215,1.48242,563400003.0
2008-01-25 11:03:00,1.48259,1.48286,1.48243,1.48286,207200000.0
2008-01-25 11:04:00,1.48289,1.48291,1.48245,1.48288,576300004.0
2008-01-25 11:05:00,1.4829,1.48313,1.48273,1.48276,507500001.0
2008-01-25 11:06:00,1.48273,1.48384,1.48258,1.48384,636500003.0
2008-01-25 11:07:00,1.484,1.48428,1.484,1.48418,263400000.0
2008-01-25 11:08:00,1.48431,1.48434,1.48378,1.48408,342500001.0
2008-01-25 11:09:00,1.48401,1.48442,1.48394,1.484,404700002.0
2008-01-25 11:10:00,1.48401,1.48405,1.48322,1.48322,470400001.0
2008-01-25 11:11:00,1.48317,1.4837,1.48307,1.48331,528000000.0
2008-01-25 11:12:00,1.4837,1.48423,1.4837,1.48384,478900000.0
2008-01-25 11:13:00,1.48406,1.4851,1.48389,1.4851,412300001.0
2008-01-25 11:14:00,1.48525,1.48565,1.48507,1.48542,508800003.0
2008-01-25 11:15:00,1.4853,1.4853,1.48321,1.48329,546399999.0
2008-01-25 11:16:00,1.48321,1.48406,1.48295,1.4839,500700001.0
2008-01-25 11:17:00,1.48403,1.48462,1.48382,1.48457,437900000.0
2008-01-25 11:18:00,1.48451,1.48465,1.48398,1.48417,373700001.0
2008-01-25 11:19:00,1.48416,1.48498,1.48416,1.48471,445299999.0
2008-01-25 11:20:00,1.48461,1.48475,1.4841,1.48412,609700001.0
2008-01-25 11:21:00,1.48412,1.48469,1.48396,1.48429,626500002.0
2008-01-25 11:22:00,1.48423,1.48451,1.48385,1.48419,603700002.0
2008-01-25 11:23:00,1.48419,1.48445,1.48399,1.48445,507700001.0
2008-01-25 11:24:00,1.48431,1.48434,1.48386,1.48386,426300000.0
2008-01-25 11:25:00,1.48384,1.48422,1.4837,1.48387,467000003.0
2008-01-25 11:26:00,1.48389,1.48476,1.48374,1.4841,498700001.0
2008-01-25 11:27:00,1.48403,1.48467,1.48403,1.48467,719199998.0
2008-01-25 11:28:00,1.4848,1.48491,1.48435,1.48443,371400000.0
2008-01-25 11:29:00,1.48451,1.48466,1.48432,1.48455,477500001.0
2008-01-25 11:30:00,1.48452,1.48477,1.48431,1.48432,440100000.0
2008-01-25 11:31:00,1.4843,1.48461,1.48424,1.48439,575900001.0
2008-01-25 11:32:00,1.48437,1.48463,1.48429,1.4846,465300000.0
2008-01-25 11:33:00,1.48438,1.48459,1.48425,1.48434,561800003.0
2008-01-25 11:34:00,1.4842,1.48454,1.48404,1.48418,637600001.0
2008-01-25 11:35:00,1.48425,1.4844,1.48399,1.48403,538600001.0
2008-01-25 11:36:00,1.48382,1.48403,1.48379,1.48397,489800001.0
2008-01-25 11:37:00,1.48409,1.48427,1.48394,1.48409,549600001.0
2008-01-25 11:38:00,1.48453,1.48477,1.48441,1.48451,565500000.0
2008-01-25 11:39:00,1.48438,1.48443,1.48394,1.48415,644300002.0
2008-01-25 11:40:00,1.48422,1.48442,1.48396,1.48419,758000002.0
2008-01-25 11:41:00,1.48418,1.48431,1.48362,1.48414,739600000.0
2008-01-25 11:42:00,1.48434,1.48456,1.4839,1.48396,540600001.0
2008-01-25 11:43:00,1.48407,1.48463,1.484,1.48463,521600002.0
2008-01-25 11:44:00,1.48474,1.48476,1.48424,1.48431,636000003.0
2008-01-25 11:45:00,1.48412,1.48485,1.48412,1.4846,545700000.0
2008-01-25 11:46:00,1.48473,1.48486,1.48466,1.48473,499100001.0
2008-01-25 11:47:00,1.48471,1.48475,1.4844,1.48457,512900000.0
2008-01-25 11:48:00,1.48454,1.48492,1.48444,1.48446,534400001.0
2008-01-25 11:49:00,1.48445,1.48473,1.48427,1.48473,408900001.0
2008-01-25 11:50:00,1.48487,1.4852,1.48454,1.48487,366500000.0
2008-01-25 11:51:00,1.48495,1.48504,1.48457,1.48457,160100001.0
2008-01-25 11:52:00,1.48442,1.48461,1.48359,1.4837,227500000.0
2008-01-25 11:53:00,1.48351,1.48387,1.48329,1.48339,241400000.0
2008-01-25 11:54:00,1.48326,1.48353,1.48315,1.48339,343800002.0
2008-01-25 11:55:00,1.48359,1.48392,1.48348,1.48392,461800001.0
2008-01-25 11:56:00,1.48403,1.48415,1.48373,1.48377,370200000.0
2008-01-25 11:57:00,1.48378,1.48381,1.48291,1.48366,630600001.0
2008-01-25 11:58:00,1.48377,1.48384,1.48348,1.48371,446300000.0
2008-01-25 11:59:00,1.48388,1.48421,1.48334,1.48334,446200000.0
2008-01-25 12:00:00,1.4834,1.48428,1.48338,1.48411,608000006.0
2008-01-25 12:01:00,1.48416,1.48434,1.48397,1.48411,392600000.0
2008-01-25 12:02:00,1.48422,1.48478,1.48422,1.48448,377800001.0
2008-01-25 12:03:00,1.48427,1.4845,1.48399,1.48446,368500000.0
2008-01-25 12:04:00,1.48437,1.48438,1.48392,1.48412,387600000.0
2008-01-25 12:05:00,1.48406,1.48417,1.48372,1.48414,445900002.0
2008-01-25 12:06:00,1.48407,1.4842,1.48349,1.48415,461399999.0
2008-01-25 12:07:00,1.48406,1.48416,1.48385,1.48406,348700001.0
2008-01-25 12:08:00,1.48403,1.48414,1.48365,1.4841,471200001.0
2008-01-25 12:09:00,1.48405,1.48455,1.48322,1.48389,381200000.0
2008-01-25 12:10:00,1.48403,1.4848,1.48387,1.48433,348000000.0
2008-01-25 12:11:00,1.48461,1.48517,1.48444,1.48481,238500000.0
2008-01-25 12:12:00,1.48483,1.48484,1.48438,1.48472,227800000.0
2008-01-25 12:13:00,1.48467,1.48505,1.48454,1.48492,491600001.0
2008-01-25 12:14:00,1.48504,1.4855,1.48497,1.4855,621500000.0
2008-01-25 12:15:00,1.48542,1.48557,1.48531,1.48537,388700001.0
2008-01-25 12:16:00,1.48529,1.48555,1.48489,1.48528,480300002.0
2008-01-25 12:17:00,1.48525,1.48527,1.48517,1.48526,182700000.0
2008-01-25 12:18:00,1.48522,1.48595,1.48498,1.48595,261500000.0
2008-01-25 12:19:00,1.48595,1.48596,1.4856,1.48577,423400000.0
2008-01-25 12:20:00,1.48572,1.48583,1.48553,1.48554,397600001.0
2008-01-25 12:21:00,1.48544,1.48555,1.48529,1.48555,402100000.0
2008-01-25 12:22:00,1.48553,1.48567,1.48525,1.48567,302400000.0
2008-01-25 12:23:00,1.48569,1.4858,1.48539,1.4858,360500000.0
2008-01-25 12:24:00,1.48552,1.48589,1.48541,1.48567,667000001.0
2008-01-25 12:25:00,1.48584,1.48606,1.48567,1.48582,339200000.0
2008-01-25 12:26:00,1.48568,1.48591,1.48543,1.48591,482900000.0
2008-01-25 12:27:00,1.48595,1.48607,1.48564,1.48574,421600002.0
2008-01-25 12:28:00,1.48563,1.48605,1.48563,1.48571,512000001.0
2008-01-25 12:29:00,1.48559,1.48559,1.48498,1.48502,642700002.0
2008-01-25 12:30:00,1.4851,1.4857,1.48503,1.48551,605600001.0
2008-01-25 12:31:00,1.48533,1.48533,1.48443,1.48487,616700003.0
2008-01-25 12:32:00,1.48484,1.48517,1.48448,1.48493,645100000.0
2008-01-25 12:33:00,1.48496,1.48543,1.48486,1.48494,642100002.0
2008-01-25 12:34:00,1.48492,1.4851,1.48478,1.48496,562500001.0
2008-01-25 12:35:00,1.48497,1.48539,1.48497,1.48524,583400003.0
2008-01-25 12:36:00,1.48511,1.48511,1.48471,1.48471,413100000.0
2008-01-25 12:37:00,1.48473,1.48523,1.48465,1.48517,532700001.0
2008-01-25 12:38:00,1.48501,1.4852,1.48468,1.48475,689000001.0
2008-01-25 12:39:00,1.48421,1.48473,1.48421,1.48458,490500000.0
2008-01-25 12:40:00,1.4845,1.4845,1.48386,1.48403,539100001.0
2008-01-25 12:41:00,1.48404,1.48446,1.48389,1.48399,330500000.0
2008-01-25 12:42:00,1.484,1.48416,1.48376,1.48388,372700001.0
2008-01-25 12:43:00,1.48376,1.48384,1.48331,1.48341,525199999.0
2008-01-25 12:44:00,1.48334,1.4835,1.48262,1.48279,387800001.0
2008-01-25 12:45:00,1.48293,1.48303,1.48258,1.48298,450800000.0
2008-01-25 12:46:00,1.48302,1.48324,1.4829,1.4829,458200000.0
2008-01-25 12:47:00,1.48268,1.48268,1.48224,1.48224,426000001.0
2008-01-25 12:48:00,1.48234,1.48288,1.48234,1.48267,486500003.0
2008-01-25 12:49:00,1.48264,1.4827,1.48238,1.48244,489000001.0
2008-01-25 12:50:00,1.48263,1.48333,1.48263,1.48313,505100000.0
2008-01-25 12:51:00,1.48297,1.48342,1.4827,1.48286,368900000.0
2008-01-25 12:52:00,1.48315,1.4835,1.48313,1.48332,294100001.0
2008-01-25 12:53:00,1.48311,1.48313,1.48064,1.48222,226800000.0
2008-01-25 12:54:00,1.48228,1.48255,1.48187,1.4821,440400000.0
2008-01-25 12:55:00,1.48227,1.4824,1.48171,1.48177,397800001.0
2008-01-25 12:56:00,1.48177,1.48207,1.48171,1.4818,501800004.0
2008-01-25 12:57:00,1.48188,1.48224,1.48173,1.48214,530100001.0
2008-01-25 12:58:00,1.4821,1.4821,1.48099,1.48169,357700000.0
2008-01-25 12:59:00,1.4816,1.48176,1.48092,1.48099,687300001.0
2008-01-25 13:00:00,1.48094,1.48123,1.48063,1.4811,209600000.0
2008-01-25 13:01:00,1.48098,1.48115,1.4805,1.48068,360600001.0
2008-01-25 13:02:00,1.48046,1.48083,1.48032,1.4805,434499998.0
2008-01-25 13:03:00,1.48044,1.48079,1.48031,1.48079,491199999.0
2008-01-25 13:04:00,1.48072,1.48078,1.47982,1.47989,241700000.0
2008-01-25 13:05:00,1.47972,1.48009,1.47972,1.48007,211500001.0
2008-01-25 13:06:00,1.48001,1.48057,1.47995,1.47995,395000000.0
2008-01-25 13:07:00,1.47979,1.48045,1.47951,1.47973,294600000.0
2008-01-25 13:08:00,1.47971,1.47972,1.47877,1.47925,145900000.0
2008-01-25 13:09:00,1.47907,1.47962,1.47819,1.47831,360700002.0
2008-01-25 13:10:00,1.47838,1.47895,1.47838,1.47895,160200002.0
2008-01-25 13:11:00,1.47917,1.47989,1.47914,1.47981,416400002.0
2008-01-25 13:12:00,1.47995,1.48034,1.47984,1.48004,277300000.0
2008-01-25 13:13:00,1.48004,1.48007,1.4796,1.4796,317700000.0
2008-01-25 13:14:00,1.47945,1.47971,1.47885,1.47885,353400000.0
2008-01-25 13:15:00,1.47878,1.47921,1.47867,1.47912,383000000.0
2008-01-25 13:16:00,1.47906,1.47932,1.47906,1.47918,121000000.0
2008-01-25 13:17:00,1.47925,1.47931,1.47907,1.47907,159300000.0
2008-01-25 13:18:00,1.47919,1.47937,1.47903,1.47914,302800000.0
2008-01-25 13:19:00,1.47939,1.47968,1.47932,1.47957,270100000.0
2008-01-25 13:20:00,1.47962,1.48053,1.47957,1.48047,213100001.0
2008-01-25 13:21:00,1.4805,1.48071,1.47992,1.48015,168300000.0
2008-01-25 13:22:00,1.48001,1.48006,1.47969,1.47987,205900001.0
2008-01-25 13:23:00,1.47972,1.47998,1.47962,1.47992,252100000.0
2008-01-25 13:24:00,1.48008,1.48021,1.48008,1.48015,199600000.0
2008-01-25 13:25:00,1.48018,1.48018,1.47993,1.48003,159000000.0
2008-01-25 13:26:00,1.48007,1.48021,1.47992,1.47992,194400002.0
2008-01-25 13:27:00,1.47972,1.47994,1.47954,1.47976,255000000.0
2008-01-25 13:28:00,1.47964,1.47977,1.47943,1.47977,473200001.0
2008-01-25 13:29:00,1.47965,1.47975,1.47934,1.47956,665800001.0
2008-01-25 13:30:00,1.47958,1.47958,1.47924,1.47932,520500001.0
2008-01-25 13:31:00,1.47939,1.47965,1.4792,1.47934,523300000.0
2008-01-25 13:32:00,1.47941,1.48037,1.47941,1.48037,183200000.0
2008-01-25 13:33:00,1.48033,1.4808,1.48026,1.48056,430200001.0
2008-01-25 13:34:00,1.4805,1.48074,1.48043,1.48045,342600001.0
2008-01-25 13:35:00,1.48047,1.48047,1.47977,1.47995,403100001.0
2008-01-25 13:36:00,1.47997,1.48024,1.47981,1.48001,446800000.0
2008-01-25 13:37:00,1.47994,1.48015,1.47982,1.47988,484000001.0
2008-01-25 13:38:00,1.48008,1.48063,1.47997,1.4805,438500000.0
2008-01-25 13:39:00,1.48056,1.48068,1.48027,1.4803,255900000.0
2008-01-25 13:40:00,1.48012,1.48033,1.47942,1.47947,425900002.0
2008-01-25 13:41:00,1.47965,1.48077,1.47965,1.4797,211500001.0
2008-01-25 13:42:00,1.47943,1.48024,1.47943,1.48024,172900001.0
2008-01-25 13:43:00,1.4801,1.48033,1.48008,1.48028,121700000.0
2008-01-25 13:44:00,1.48032,1.48072,1.48012,1.48048,245100001.0
2008-01-25 13:45:00,1.48064,1.48085,1.48046,1.48047,477200001.0
2008-01-25 13:46:00,1.4805,1.48076,1.48023,1.48026,554600000.0
2008-01-25 13:47:00,1.48058,1.48084,1.48029,1.48037,515100001.0
2008-01-25 13:48:00,1.4803,1.48052,1.48018,1.48047,220700000.0
2008-01-25 13:49:00,1.48054,1.48054,1.48016,1.48031,226500001.0
2008-01-25 13:50:00,1.4802,1.4802,1.47946,1.47946,238400000.0
2008-01-25 13:51:00,1.47938,1.47964,1.47906,1.47964,256300001.0
2008-01-25 13:52:00,1.47955,1.47966,1.47921,1.47935,413100000.0
2008-01-25 13:53:00,1.47939,1.47963,1.47926,1.47955,526100002.0
2008-01-25 13:54:00,1.47933,1.47961,1.47925,1.47929,380100001.0
2008-01-25 13:55:00,1.4794,1.47967,1.47936,1.47947,357000000.0
2008-01-25 13:56:00,1.47941,1.4798,1.47917,1.47954,326900000.0
2008-01-25 13:57:00,1.47946,1.47975,1.47934,1.47941,276600000.0
2008-01-25 13:58:00,1.47938,1.47978,1.47926,1.47977,221100002.0
2008-01-25 13:59:00,1.47961,1.47961,1.47836,1.47836,393800000.0
2008-01-25 14:00:00,1.47979,1.48403,1.47979,1.48303,253500000.0
2008-01-25 14:01:00,1.48325,1.48417,1.48285,1.48407,347500000.0
2008-01-25 14:02:00,1.48433,1.48627,1.48357,1.48565,314600000.0
2008-01-25 14:03:00,1.48591,1.48605,1.48479,1.48482,457600002.0
2008-01-25 14:04:00,1.4846,1.4846,1.48343,1.48388,404700001.0
2008-01-25 14:05:00,1.48391,1.48415,1.48342,1.48351,344600001.0
2008-01-25 14:06:00,1.48352,1.48352,1.48257,1.4829,360200002.0
2008-01-25 14:07:00,1.48315,1.48433,1.48315,1.48376,293000000.0
2008-01-25 14:08:00,1.48379,1.48458,1.48379,1.48429,449200001.0
2008-01-25 14:09:00,1.48425,1.48451,1.484,1.48422,183600000.0
2008-01-25 14:10:00,1.48399,1.48421,1.48347,1.48383,329500001.0
2008-01-25 14:11:00,1.48383,1.48414,1.48368,1.48401,138100000.0
2008-01-25 14:12:00,1.48386,1.48388,1.4828,1.48287,184800000.0
2008-01-25 14:13:00,1.48302,1.48385,1.48302,1.48347,160400000.0
2008-01-25 14:14:00,1.48359,1.48395,1.48348,1.48388,268200001.0
2008-01-25 14:15:00,1.48396,1.48399,1.48354,1.48374,412100001.0
2008-01-25 14:16:00,1.48373,1.48427,1.48365,1.48406,187600000.0
2008-01-25 14:17:00,1.48435,1.48524,1.48435,1.48488,596100001.0
2008-01-25 14:18:00,1.48512,1.48541,1.48505,1.48531,348700002.0
2008-01-25 14:19:00,1.48558,1.48585,1.4855,1.48558,438900001.0
2008-01-25 14:20:00,1.48563,1.48568,1.48551,1.48563,173900000.0
2008-01-25 14:21:00,1.4857,1.48611,1.4857,1.48587,521800000.0
2008-01-25 14:22:00,1.48591,1.48597,1.48547,1.4857,574900001.0
2008-01-25 14:23:00,1.4859,1.48603,1.48571,1.48577,140100000.0
2008-01-25 14:24:00,1.48593,1.48614,1.48551,1.48561,449400000.0
2008-01-25 14:25:00,1.48557,1.48564,1.48509,1.48528,664500001.0
2008-01-25 14:26:00,1.48542,1.48559,1.48505,1.4854,573200001.0
2008-01-25 14:27:00,1.48555,1.48555,1.48487,1.48487,408200001.0
2008-01-25 14:28:00,1.48474,1.48478,1.48426,1.48449,87099998.0
2008-01-25 14:29:00,1.48435,1.48442,1.48404,1.4841,32400000.0
2008-01-25 14:30:00,1.4839,1.4839,1.48219,1.48275,45000000.0
2008-01-25 14:31:00,1.48237,1.48247,1.48206,1.48227,50500000.0
2008-01-25 14:32:00,1.4822,1.48264,1.48214,1.48246,20600000.0
2008-01-25 14:33:00,1.48215,1.48236,1.48213,1.48223,56600000.0
2008-01-25 14:34:00,1.48226,1.48259,1.48214,1.48244,25800000.0
2008-01-25 14:35:00,1.48235,1.48235,1.48199,1.4823,27800000.0
2008-01-25 14:36:00,1.48276,1.48316,1.48258,1.48258,47200000.0
2008-01-25 14:37:00,1.48311,1.48312,1.48283,1.48294,31400000.0
2008-01-25 14:38:00,1.48286,1.48302,1.48243,1.48302,59600001.0
2008-01-25 14:39:00,1.48291,1.48324,1.48269,1.48305,30200000.0
2008-01-25 14:40:00,1.48286,1.48296,1.48274,1.48286,29400000.0
2008-01-25 14:41:00,1.48284,1.48298,1.48269,1.48298,51200001.0
2008-01-25 14:42:00,1.48284,1.4831,1.48253,1.48253,59200000.0
2008-01-25 14:43:00,1.48285,1.4831,1.48249,1.48249,39800000.0
2008-01-25 14:44:00,1.48254,1.48299,1.48239,1.48269,43300000.0
2008-01-25 14:45:00,1.48269,1.48275,1.48237,1.48241,86100000.0
2008-01-25 14:46:00,1.48248,1.48262,1.48232,1.48235,29000000.0
2008-01-25 14:47:00,1.48221,1.48254,1.4822,1.48236,44600000.0
2008-01-25 14:48:00,1.48221,1.48264,1.48211,1.48264,45100001.0
2008-01-25 14:49:00,1.48256,1.48286,1.48251,1.48269,43200000.0
2008-01-25 14:50:00,1.48224,1.48236,1.48181,1.48181,42400000.0
2008-01-25 14:51:00,1.48185,1.48202,1.48171,1.4819,39700000.0
2008-01-25 14:52:00,1.48196,1.48215,1.48176,1.48201,36200000.0
2008-01-25 14:53:00,1.48186,1.48212,1.4815,1.48184,75500000.0
2008-01-25 14:54:00,1.48208,1.48208,1.4815,1.4815,56200000.0
2008-01-25 14:55:00,1.48192,1.48212,1.48176,1.48184,42600000.0
2008-01-25 14:56:00,1.48196,1.48196,1.48147,1.48164,25600000.0
2008-01-25 14:57:00,1.48154,1.48163,1.48134,1.48142,34100000.0
2008-01-25 14:58:00,1.4813,1.48176,1.4813,1.48154,45800000.0
2008-01-25 14:59:00,1.48201,1.48271,1.48201,1.48271,37300000.0
2008-01-25 15:00:00,1.48285,1.48294,1.48224,1.48224,48500000.0
2008-01-25 15:01:00,1.4825,1.4825,1.48194,1.4821,30600000.0
2008-01-25 15:02:00,1.48228,1.48238,1.48219,1.48238,34300000.0
2008-01-25 15:03:00,1.48231,1.48231,1.48159,1.48165,33000000.0
2008-01-25 15:04:00,1.48164,1.48171,1.48137,1.48169,38200001.0
2008-01-25 15:05:00,1.48165,1.48165,1.48124,1.48147,29400000.0
2008-01-25 15:06:00,1.48154,1.48204,1.48111,1.4818,48000000.0
2008-01-25 15:07:00,1.48195,1.48235,1.48175,1.4822,43100000.0
2008-01-25 15:08:00,1.48212,1.48229,1.48173,1.48184,66000000.0
2008-01-25 15:09:00,1.48164,1.48179,1.48145,1.48145,37600000.0
2008-01-25 15:10:00,1.48147,1.48164,1.4812,1.48142,53700001.0
2008-01-25 15:11:00,1.4814,1.48193,1.48137,1.48179,27800000.0
2008-01-25 15:12:00,1.48152,1.48182,1.48138,1.48153,20200000.0
2008-01-25 15:13:00,1.48138,1.4814,1.48114,1.48122,44600000.0
2008-01-25 15:14:00,1.48091,1.48148,1.48091,1.48131,31100000.0
2008-01-25 15:15:00,1.48159,1.48165,1.48108,1.48142,56900000.0
2008-01-25 15:16:00,1.48135,1.48191,1.48135,1.48191,27200000.0
2008-01-25 15:17:00,1.48202,1.48203,1.48179,1.48194,31200000.0
2008-01-25 15:18:00,1.48176,1.48189,1.4815,1.48177,53200000.0
2008-01-25 15:19:00,1.48195,1.48198,1.4819,1.4819,38900000.0
2008-01-25 15:20:00,1.48197,1.48265,1.48197,1.48246,36800000.0
2008-01-25 15:21:00,1.48248,1.48276,1.48242,1.48276,40200000.0
2008-01-25 15:22:00,1.4825,1.48301,1.4825,1.48299,46800000.0
2008-01-25 15:23:00,1.48294,1.48329,1.48269,1.48327,18000000.0
2008-01-25 15:24:00,1.4835,1.4835,1.48215,1.48223,25800000.0
2008-01-25 15:25:00,1.48236,1.48268,1.48236,1.48255,34100000.0
2008-01-25 15:26:00,1.48272,1.48272,1.48208,1.48218,36800000.0
2008-01-25 15:27:00,1.48205,1.48221,1.48174,1.48201,43500000.0
2008-01-25 15:28:00,1.48201,1.48227,1.48196,1.48211,44400001.0
2008-01-25 15:29:00,1.4822,1.48235,1.48183,1.48203,46000000.0
2008-01-25 15:30:00,1.48226,1.48226,1.4819,1.482,32400001.0
2008-01-25 15:31:00,1.48209,1.4821,1.48178,1.48189,39800000.0
2008-01-25 15:32:00,1.48197,1.48256,1.48193,1.48256,54000000.0
2008-01-25 15:33:00,1.4829,1.48338,1.48257,1.48298,33600000.0
2008-01-25 15:34:00,1.48287,1.48296,1.48255,1.48255,38100000.0
2008-01-25 15:35:00,1.48263,1.48283,1.48232,1.48232,27600000.0
2008-01-25 15:36:00,1.4827,1.48319,1.48254,1.48316,52400000.0
2008-01-25 15:37:00,1.48297,1.48297,1.48217,1.48223,44800000.0
2008-01-25 15:38:00,1.48206,1.48206,1.48132,1.48143,50800001.0
2008-01-25 15:39:00,1.4815,1.4815,1.4813,1.4813,23400000.0
2008-01-25 15:40:00,1.48159,1.48178,1.48154,1.48154,25600000.0
2008-01-25 15:41:00,1.48167,1.48167,1.48107,1.48149,37800000.0
2008-01-25 15:42:00,1.48157,1.48176,1.48102,1.48123,20400000.0
2008-01-25 15:43:00,1.48111,1.48145,1.48082,1.48082,59100000.0
2008-01-25 15:44:00,1.4811,1.48117,1.48064,1.48096,30200000.0
2008-01-25 15:45:00,1.48068,1.4808,1.48036,1.48059,54700000.0
2008-01-25 15:46:00,1.48052,1.4807,1.48032,1.48048,23600000.0
2008-01-25 15:47:00,1.4805,1.48086,1.48035,1.48086,30800000.0
2008-01-25 15:48:00,1.48081,1.48122,1.48066,1.48094,25400000.0
2008-01-25 15:49:00,1.48082,1.48087,1.4805,1.48052,36200000.0
2008-01-25 15:50:00,1.48059,1.48097,1.48057,1.48068,26200000.0
2008-01-25 15:51:00,1.48073,1.48088,1.48054,1.48087,25400000.0
2008-01-25 15:52:00,1.48087,1.48088,1.48001,1.48001,49900000.0
2008-01-25 15:53:00,1.4801,1.48029,1.48007,1.48018,52900000.0
2008-01-25 15:54:00,1.48014,1.48058,1.47998,1.48058,40600000.0
2008-01-25 15:55:00,1.48055,1.48055,1.47993,1.48008,35400000.0
2008-01-25 15:56:00,1.4797,1.48031,1.4797,1.47998,24600000.0
2008-01-25 15:57:00,1.47958,1.47999,1.47953,1.47984,35200000.0
2008-01-25 15:58:00,1.47943,1.48012,1.47932,1.4801,40400000.0
2008-01-25 15:59:00,1.48009,1.48059,1.48001,1.48043,31200000.0
2008-01-25 16:00:00,1.48048,1.4806,1.47983,1.47988,28200000.0
2008-01-25 16:01:00,1.48,1.48045,1.48,1.48045,45600000.0
2008-01-25 16:02:00,1.48043,1.4808,1.4801,1.4808,38500000.0
2008-01-25 16:03:00,1.48096,1.48121,1.48081,1.48111,36200000.0
2008-01-25 16:04:00,1.48111,1.4818,1.48105,1.4817,49400000.0
2008-01-25 16:05:00,1.48156,1.48164,1.48137,1.48149,27200000.0
2008-01-25 16:06:00,1.48138,1.48154,1.48121,1.48135,39800000.0
2008-01-25 16:07:00,1.48138,1.48156,1.48138,1.4815,39000000.0
2008-01-25 16:08:00,1.4815,1.48158,1.48126,1.4814,47200000.0
2008-01-25 16:09:00,1.48113,1.48165,1.4808,1.48131,20800000.0
2008-01-25 16:10:00,1.48142,1.48142,1.48094,1.4812,31200000.0
2008-01-25 16:11:00,1.48075,1.48089,1.48032,1.48034,30800000.0
2008-01-25 16:12:00,1.47981,1.48005,1.47905,1.47905,51400000.0
2008-01-25 16:13:00,1.47898,1.47898,1.47857,1.4787,43000000.0
2008-01-25 16:14:00,1.47881,1.47881,1.47756,1.47799,35200000.0
2008-01-25 16:15:00,1.47784,1.47809,1.47716,1.47716,28500000.0
2008-01-25 16:16:00,1.47702,1.47757,1.47702,1.47738,35000000.0
2008-01-25 16:17:00,1.47721,1.4774,1.47713,1.47736,30000000.0
2008-01-25 16:18:00,1.47737,1.47737,1.47689,1.47706,33400000.0
2008-01-25 16:19:00,1.47717,1.47717,1.47676,1.47676,30100000.0
2008-01-25 16:20:00,1.4765,1.47667,1.47623,1.47623,60700000.0
2008-01-25 16:21:00,1.47646,1.47664,1.47615,1.47653,46200000.0
2008-01-25 16:22:00,1.4766,1.47689,1.47657,1.47668,40000000.0
2008-01-25 16:23:00,1.4767,1.4767,1.47647,1.47656,31000000.0
2008-01-25 16:24:00,1.47643,1.47697,1.4763,1.47636,43400000.0
2008-01-25 16:25:00,1.47619,1.47642,1.47599,1.47606,30600000.0
2008-01-25 16:26:00,1.47654,1.47654,1.47624,1.47625,37600000.0
2008-01-25 16:27:00,1.47625,1.47647,1.4755,1.4755,21600000.0
2008-01-25 16:28:00,1.47527,1.47551,1.47507,1.47547,38800000.0
2008-01-25 16:29:00,1.47559,1.47667,1.47552,1.47667,39000000.0
2008-01-25 16:30:00,1.47661,1.47668,1.47624,1.47633,47400000.0
2008-01-25 16:31:00,1.47614,1.47616,1.47523,1.47523,60100000.0
2008-01-25 16:32:00,1.47531,1.47539,1.47451,1.4747,37600000.0
2008-01-25 16:33:00,1.47478,1.47481,1.47449,1.47466,40700000.0
2008-01-25 16:34:00,1.47484,1.47491,1.47463,1.47488,62200001.0
2008-01-25 16:35:00,1.47486,1.47507,1.47481,1.47505,44900000.0
2008-01-25 16:36:00,1.4749,1.47543,1.4749,1.47528,31600000.0
2008-01-25 16:37:00,1.47549,1.47572,1.47513,1.47557,37400000.0
2008-01-25 16:38:00,1.47566,1.47593,1.47526,1.47549,70200000.0
2008-01-25 16:39:00,1.47553,1.47639,1.47546,1.47637,20800000.0
2008-01-25 16:40:00,1.47676,1.47709,1.47676,1.47709,38200000.0
2008-01-25 16:41:00,1.47701,1.47783,1.47645,1.47768,29000000.0
2008-01-25 16:42:00,1.47766,1.47771,1.47735,1.47743,35600000.0
2008-01-25 16:43:00,1.47725,1.47743,1.4771,1.4771,58800000.0
2008-01-25 16:44:00,1.47725,1.47746,1.47681,1.47704,33200000.0
2008-01-25 16:45:00,1.4769,1.4769,1.47668,1.47683,46100001.0
2008-01-25 16:46:00,1.47686,1.47704,1.47669,1.4768,40000000.0
2008-01-25 16:47:00,1.47697,1.47708,1.47657,1.47708,58000000.0
2008-01-25 16:48:00,1.47731,1.47731,1.47679,1.47711,30800000.0
2008-01-25 16:49:00,1.47725,1.47725,1.47687,1.47687,52800000.0
2008-01-25 16:50:00,1.47681,1.47685,1.47634,1.47636,54000000.0
2008-01-25 16:51:00,1.47655,1.47674,1.4762,1.47649,42400000.0
2008-01-25 16:52:00,1.47666,1.4769,1.47659,1.47684,35400000.0
2008-01-25 16:53:00,1.47671,1.47684,1.47645,1.47684,42600000.0
2008-01-25 16:54:00,1.47687,1.47716,1.47687,1.47704,39100000.0
2008-01-25 16:55:00,1.47717,1.47717,1.47673,1.47693,20600000.0
2008-01-25 16:56:00,1.4769,1.47705,1.47681,1.47691,32800000.0
2008-01-25 16:57:00,1.47672,1.4772,1.47672,1.47711,30700000.0
2008-01-25 16:58:00,1.47689,1.47702,1.47668,1.47674,40200000.0
2008-01-25 16:59:00,1.47689,1.47723,1.47658,1.47675,35300000.0
2008-01-25 17:00:00,1.47687,1.47719,1.47654,1.47715,60500000.0
2008-01-25 17:01:00,1.47701,1.47722,1.47648,1.47648,45800000.0
2008-01-25 17:02:00,1.47631,1.47639,1.47601,1.47628,30600000.0
2008-01-25 17:03:00,1.4763,1.47635,1.47604,1.4763,45800000.0
2008-01-25 17:04:00,1.47654,1.47675,1.4763,1.47665,49000001.0
2008-01-25 17:05:00,1.47678,1.47682,1.47635,1.47675,33800000.0
2008-01-25 17:06:00,1.47658,1.47662,1.476,1.47606,35600000.0
2008-01-25 17:07:00,1.47615,1.47633,1.47615,1.4763,37200000.0
2008-01-25 17:08:00,1.47635,1.47668,1.47635,1.47641,26000000.0
2008-01-25 17:09:00,1.47638,1.47672,1.47613,1.47672,49800000.0
2008-01-25 17:10:00,1.47648,1.47674,1.47639,1.47657,41000000.0
2008-01-25 17:11:00,1.47663,1.47672,1.47646,1.47659,25800000.0
2008-01-25 17:12:00,1.4764,1.47661,1.47638,1.47648,27600000.0
2008-01-25 17:13:00,1.47623,1.47697,1.47615,1.47697,17400000.0
2008-01-25 17:14:00,1.47653,1.47726,1.47651,1.47651,44200000.0
2008-01-25 17:15:00,1.47645,1.47655,1.47593,1.4761,35800000.0
2008-01-25 17:16:00,1.47588,1.47612,1.47571,1.47588,23200000.0
2008-01-25 17:17:00,1.47572,1.47572,1.47493,1.4753,48200000.0
2008-01-25 17:18:00,1.47532,1.47546,1.47497,1.47532,55400000.0
2008-01-25 17:19:00,1.4752,1.47548,1.47505,1.47521,29100000.0
2008-01-25 17:20:00,1.47503,1.47541,1.475,1.475,49200000.0
2008-01-25 17:21:00,1.47509,1.47537,1.4748,1.4748,38600000.0
2008-01-25 17:22:00,1.47471,1.47537,1.47471,1.47528,51200000.0
2008-01-25 17:23:00,1.47527,1.4757,1.47526,1.47529,32500000.0
2008-01-25 17:24:00,1.47539,1.47544,1.47492,1.47517,35600000.0
2008-01-25 17:25:00,1.47497,1.47497,1.47459,1.47471,34800000.0
2008-01-25 17:26:00,1.4748,1.4748,1.47394,1.47447,39800000.0
2008-01-25 17:27:00,1.47469,1.47494,1.47446,1.4747,28300000.0
2008-01-25 17:28:00,1.47477,1.47477,1.47444,1.47457,45600000.0
2008-01-25 17:29:00,1.47489,1.47531,1.47459,1.47527,37200000.0
2008-01-25 17:30:00,1.47543,1.47591,1.47543,1.47563,39600000.0
2008-01-25 17:31:00,1.4755,1.47567,1.47529,1.47565,38000000.0
2008-01-25 17:32:00,1.47585,1.47639,1.47585,1.47624,40100000.0
2008-01-25 17:33:00,1.47658,1.47681,1.47658,1.47677,44500000.0
2008-01-25 17:34:00,1.47679,1.4776,1.47679,1.47741,44200000.0
2008-01-25 17:35:00,1.47724,1.47727,1.47695,1.47702,53300000.0
2008-01-25 17:36:00,1.47701,1.47761,1.47701,1.47741,55200000.0
2008-01-25 17:37:00,1.47734,1.47743,1.47694,1.47714,20800000.0
2008-01-25 17:38:00,1.4765,1.47677,1.47628,1.47628,53900000.0
2008-01-25 17:39:00,1.4764,1.47699,1.47616,1.47699,26600000.0
2008-01-25 17:40:00,1.47692,1.47692,1.47631,1.47663,25600000.0
2008-01-25 17:41:00,1.47673,1.47705,1.47661,1.47677,45900000.0
2008-01-25 17:42:00,1.47664,1.47701,1.47633,1.47676,38200000.0
2008-01-25 17:43:00,1.47684,1.47695,1.4764,1.47654,46000001.0
2008-01-25 17:44:00,1.47647,1.47648,1.47619,1.47619,35700000.0
2008-01-25 17:45:00,1.47633,1.47637,1.47569,1.47579,32800000.0
2008-01-25 17:46:00,1.47579,1.47579,1.47547,1.47564,54700000.0
2008-01-25 17:47:00,1.47556,1.47606,1.47542,1.47586,40400001.0
2008-01-25 17:48:00,1.47595,1.47606,1.47557,1.47592,37800000.0
2008-01-25 17:49:00,1.47596,1.47596,1.47545,1.47557,38000000.0
2008-01-25 17:50:00,1.47532,1.47539,1.47508,1.47527,18200000.0
2008-01-25 17:51:00,1.47541,1.47574,1.47529,1.47535,39200000.0
2008-01-25 17:52:00,1.47562,1.47624,1.47562,1.47617,28400000.0
2008-01-25 17:53:00,1.47607,1.47667,1.47607,1.47662,22000000.0
2008-01-25 17:54:00,1.47646,1.47667,1.47602,1.47653,28000000.0
2008-01-25 17:55:00,1.47641,1.47682,1.47589,1.47682,40100000.0
2008-01-25 17:56:00,1.47667,1.47703,1.47663,1.47683,28400000.0
2008-01-25 17:57:00,1.47657,1.47673,1.47649,1.47654,52200000.0
2008-01-25 17:58:00,1.4766,1.4766,1.47639,1.47655,37400000.0
2008-01-25 17:59:00,1.47636,1.4765,1.47533,1.47555,28400000.0
2008-01-25 18:00:00,1.4756,1.47638,1.47553,1.47604,41800000.0
2008-01-25 18:01:00,1.47614,1.47662,1.47572,1.47616,35000000.0
2008-01-25 18:02:00,1.47631,1.47655,1.47631,1.47654,57400000.0
2008-01-25 18:03:00,1.47688,1.47766,1.47688,1.47745,29200000.0
2008-01-25 18:04:00,1.47807,1.47807,1.47766,1.47782,97899998.0
2008-01-25 18:05:00,1.47784,1.4782,1.4777,1.47796,25600000.0
2008-01-25 18:06:00,1.47779,1.47831,1.47779,1.47818,35000000.0
2008-01-25 18:07:00,1.47882,1.47895,1.47867,1.47895,39400000.0
2008-01-25 18:08:00,1.47891,1.47904,1.47854,1.47872,57000000.0
2008-01-25 18:09:00,1.47854,1.47895,1.47848,1.47875,44000000.0
2008-01-25 18:10:00,1.47859,1.47885,1.47843,1.47862,23900000.0
2008-01-25 18:11:00,1.47865,1.47916,1.4784,1.47899,56400000.0
2008-01-25 18:12:00,1.47915,1.47969,1.47915,1.47947,38900000.0
2008-01-25 18:13:00,1.47952,1.47978,1.47946,1.47968,45200000.0
2008-01-25 18:14:00,1.4794,1.48017,1.4794,1.48,36000001.0
2008-01-25 18:15:00,1.47975,1.48,1.47942,1.47952,30400000.0
2008-01-25 18:16:00,1.47957,1.47961,1.47896,1.47896,38700000.0
2008-01-25 18:17:00,1.47902,1.4791,1.47817,1.47817,42800000.0
2008-01-25 18:18:00,1.47834,1.47891,1.47834,1.47873,45100000.0
2008-01-25 18:19:00,1.47898,1.47908,1.47868,1.47872,19200000.0
2008-01-25 18:20:00,1.47868,1.47878,1.47802,1.47823,36100000.0
2008-01-25 18:21:00,1.4785,1.47872,1.47817,1.47839,66200000.0
2008-01-25 18:22:00,1.47859,1.47861,1.47834,1.47834,27400000.0
2008-01-25 18:23:00,1.47834,1.47856,1.47834,1.47835,33200000.0
2008-01-25 18:24:00,1.47846,1.47861,1.47834,1.47845,38900000.0
2008-01-25 18:25:00,1.4784,1.47846,1.47783,1.47793,34000000.0
2008-01-25 18:26:00,1.47801,1.47843,1.47792,1.47824,48800001.0
2008-01-25 18:27:00,1.47836,1.47843,1.47813,1.47834,30600000.0
2008-01-25 18:28:00,1.47831,1.47922,1.47831,1.47836,44600000.0
2008-01-25 18:29:00,1.47836,1.47851,1.47796,1.47816,30600000.0
2008-01-25 18:30:00,1.47837,1.47837,1.4775,1.47754,30200000.0
2008-01-25 18:31:00,1.4778,1.47821,1.4778,1.47818,34100000.0
2008-01-25 18:32:00,1.47819,1.47849,1.47794,1.47849,23200000.0
2008-01-25 18:33:00,1.47845,1.4786,1.47799,1.47799,41000000.0
2008-01-25 18:34:00,1.47798,1.47889,1.47798,1.47853,32400000.0
2008-01-25 18:35:00,1.47826,1.47826,1.47714,1.47735,33800000.0
2008-01-25 18:36:00,1.4775,1.47775,1.47731,1.47732,44600001.0
2008-01-25 18:37:00,1.47727,1.47727,1.47699,1.47699,39500000.0
2008-01-25 18:38:00,1.4771,1.47738,1.47691,1.4771,40000000.0
2008-01-25 18:39:00,1.47684,1.47733,1.47684,1.47712,26600000.0
2008-01-25 18:40:00,1.47671,1.47706,1.47666,1.47667,52800001.0
2008-01-25 18:41:00,1.47684,1.47707,1.47666,1.47673,46500000.0
2008-01-25 18:42:00,1.47661,1.47671,1.4764,1.47648,48400000.0
2008-01-25 18:43:00,1.47631,1.47663,1.47621,1.47628,40200000.0
2008-01-25 18:44:00,1.47637,1.47637,1.47607,1.4761,47000000.0
2008-01-25 18:45:00,1.47629,1.47634,1.47597,1.47597,40700001.0
2008-01-25 18:46:00,1.47602,1.47613,1.47593,1.47598,27000000.0
2008-01-25 18:47:00,1.47598,1.47623,1.47576,1.47576,30600000.0
2008-01-25 18:48:00,1.47537,1.47565,1.47512,1.47551,49800000.0
2008-01-25 18:49:00,1.47529,1.47534,1.47489,1.47501,35500000.0
2008-01-25 18:50:00,1.47476,1.47476,1.47379,1.47384,37600000.0
2008-01-25 18:51:00,1.47349,1.47394,1.47323,1.47369,39200000.0
2008-01-25 18:52:00,1.4735,1.47427,1.4735,1.47427,29000000.0
2008-01-25 18:53:00,1.47467,1.47474,1.47422,1.47422,22000000.0
2008-01-25 18:54:00,1.47443,1.47459,1.47422,1.47427,59200000.0
2008-01-25 18:55:00,1.47418,1.47419,1.47361,1.47375,32200000.0
2008-01-25 18:56:00,1.47371,1.47396,1.47356,1.47356,51500000.0
2008-01-25 18:57:00,1.47368,1.47391,1.47358,1.47375,26000000.0
2008-01-25 18:58:00,1.47372,1.47395,1.47324,1.47324,28200000.0
2008-01-25 18:59:00,1.47342,1.47356,1.47298,1.47313,42200000.0
2008-01-25 19:00:00,1.47322,1.47356,1.47318,1.4735,33000000.0
2008-01-25 19:01:00,1.47358,1.47358,1.47335,1.4735,41200000.0
2008-01-25 19:02:00,1.47323,1.4735,1.47319,1.4735,25400000.0
2008-01-25 19:03:00,1.47352,1.47356,1.47322,1.47355,33800000.0
2008-01-25 19:04:00,1.4737,1.47385,1.4734,1.47381,52700000.0
2008-01-25 19:05:00,1.47397,1.47417,1.47389,1.47403,35400000.0
2008-01-25 19:06:00,1.47395,1.47395,1.47351,1.47381,86900001.0
2008-01-25 19:07:00,1.47376,1.47408,1.47371,1.47408,41600000.0
2008-01-25 19:08:00,1.47378,1.4742,1.47378,1.47406,41400000.0
2008-01-25 19:09:00,1.47412,1.47412,1.47345,1.4735,43900000.0
2008-01-25 19:10:00,1.47368,1.47396,1.47345,1.47345,39400000.0
2008-01-25 19:11:00,1.47382,1.47391,1.47374,1.47379,45000000.0
2008-01-25 19:12:00,1.47361,1.4739,1.47361,1.47389,27700000.0
2008-01-25 19:13:00,1.47398,1.47403,1.47386,1.47399,46800000.0
2008-01-25 19:14:00,1.47371,1.4746,1.47371,1.47418,51400000.0
2008-01-25 19:15:00,1.47439,1.47447,1.47434,1.47436,20200000.0
2008-01-25 19:16:00,1.47424,1.47463,1.47416,1.47416,30800000.0
2008-01-25 19:17:00,1.47407,1.47519,1.47407,1.47513,37200000.0
2008-01-25 19:18:00,1.47511,1.47516,1.47484,1.47498,20800000.0
2008-01-25 19:19:00,1.47513,1.47558,1.47501,1.47521,27000000.0
2008-01-25 19:20:00,1.47519,1.47547,1.47499,1.47501,32800000.0
2008-01-25 19:21:00,1.4749,1.47534,1.4749,1.47529,30600000.0
2008-01-25 19:22:00,1.4755,1.47564,1.47524,1.47555,35600000.0
2008-01-25 19:23:00,1.47528,1.47556,1.47497,1.47556,56200001.0
2008-01-25 19:24:00,1.4753,1.4753,1.47441,1.47464,64400001.0
2008-01-25 19:25:00,1.47435,1.47435,1.47389,1.47401,34200000.0
2008-01-25 19:26:00,1.47358,1.4739,1.47348,1.47373,23400000.0
2008-01-25 19:27:00,1.47357,1.47357,1.47289,1.47297,33900000.0
2008-01-25 19:28:00,1.47305,1.47327,1.47267,1.47305,31600000.0
2008-01-25 19:29:00,1.47302,1.47315,1.47261,1.47298,28000000.0
2008-01-25 19:30:00,1.47308,1.47346,1.47306,1.47346,44700000.0
2008-01-25 19:31:00,1.47362,1.47362,1.4731,1.47314,45300000.0
2008-01-25 19:32:00,1.47296,1.47353,1.47292,1.4733,37400000.0
2008-01-25 19:33:00,1.47337,1.47357,1.47319,1.47357,40800000.0
2008-01-25 19:34:00,1.47358,1.47426,1.47358,1.47408,31400000.0
2008-01-25 19:35:00,1.47411,1.47426,1.47375,1.47397,42000001.0
2008-01-25 19:36:00,1.47375,1.47419,1.47375,1.474,33600000.0
2008-01-25 19:37:00,1.47404,1.47404,1.47361,1.47361,39500000.0
2008-01-25 19:38:00,1.47363,1.47406,1.47363,1.47381,30800000.0
2008-01-25 19:39:00,1.47384,1.47407,1.47375,1.47399,26800000.0
2008-01-25 19:40:00,1.47395,1.47397,1.47352,1.47379,37200000.0
2008-01-25 19:41:00,1.47379,1.47417,1.47379,1.47415,53800001.0
2008-01-25 19:42:00,1.47422,1.47431,1.47403,1.47431,57300001.0
2008-01-25 19:43:00,1.4743,1.4743,1.47393,1.47429,30800000.0
2008-01-25 19:44:00,1.47439,1.47449,1.47419,1.47448,37400000.0
2008-01-25 19:45:00,1.47442,1.47442,1.4741,1.4741,49600000.0
2008-01-25 19:46:00,1.47408,1.47417,1.47369,1.47369,56200000.0
2008-01-25 19:47:00,1.47395,1.47425,1.47393,1.47423,37600000.0
2008-01-25 19:48:00,1.47439,1.47498,1.47439,1.47481,49400000.0
2008-01-25 19:49:00,1.47483,1.4749,1.47457,1.47462,35200000.0
2008-01-25 19:50:00,1.47449,1.47473,1.47416,1.47473,48400000.0
2008-01-25 19:51:00,1.4745,1.47519,1.47447,1.47519,56300000.0
2008-01-25 19:52:00,1.47554,1.47554,1.4749,1.4751,35400000.0
2008-01-25 19:53:00,1.47518,1.47521,1.47479,1.47486,53400000.0
2008-01-25 19:54:00,1.4749,1.47511,1.47485,1.47505,46500000.0
2008-01-25 19:55:00,1.47511,1.47543,1.47508,1.47538,35400000.0
2008-01-25 19:56:00,1.4754,1.47567,1.47529,1.47556,30100000.0
2008-01-25 19:57:00,1.47566,1.47583,1.47556,1.47569,55600000.0
2008-01-25 19:58:00,1.47565,1.47599,1.47565,1.47578,39200000.0
2008-01-25 19:59:00,1.47588,1.47672,1.47587,1.47662,35200000.0
2008-01-25 20:00:00,1.47668,1.47674,1.4762,1.47632,27600000.0
2008-01-25 20:01:00,1.47674,1.47674,1.47642,1.47642,51400000.0
2008-01-25 20:02:00,1.47663,1.47685,1.47633,1.47677,50500000.0
2008-01-25 20:03:00,1.47706,1.47706,1.47657,1.47692,29400000.0
2008-01-25 20:04:00,1.47707,1.47707,1.4767,1.47698,50600000.0
2008-01-25 20:05:00,1.47683,1.47718,1.47672,1.47673,23400000.0
2008-01-25 20:06:00,1.47682,1.47684,1.47662,1.47669,46000000.0
2008-01-25 20:07:00,1.4766,1.47667,1.47638,1.47664,33000000.0
2008-01-25 20:08:00,1.47672,1.47672,1.47599,1.47599,32600000.0
2008-01-25 20:09:00,1.47594,1.47614,1.47587,1.47612,29400000.0
2008-01-25 20:10:00,1.47571,1.47609,1.47571,1.47609,47300000.0
2008-01-25 20:11:00,1.47618,1.47618,1.47584,1.47591,32600000.0
2008-01-25 20:12:00,1.47604,1.47607,1.47564,1.47585,32600000.0
2008-01-25 20:13:00,1.47581,1.47581,1.47546,1.47569,47300001.0
2008-01-25 20:14:00,1.4756,1.47569,1.4751,1.47556,24600000.0
2008-01-25 20:15:00,1.47562,1.47579,1.47543,1.47579,47900001.0
2008-01-25 20:16:00,1.47594,1.47594,1.47565,1.4759,52000000.0
2008-01-25 20:17:00,1.47599,1.47603,1.47558,1.47591,44000000.0
2008-01-25 20:18:00,1.47598,1.47612,1.47565,1.47565,46000000.0
2008-01-25 20:19:00,1.47557,1.47594,1.47553,1.47594,43000000.0
2008-01-25 20:20:00,1.47608,1.47615,1.47585,1.47585,20800000.0
2008-01-25 20:21:00,1.47611,1.47619,1.47586,1.47586,38500001.0
2008-01-25 20:22:00,1.47591,1.476,1.47564,1.47564,36400000.0
2008-01-25 20:23:00,1.47566,1.47571,1.47534,1.47556,36000000.0
2008-01-25 20:24:00,1.47565,1.47614,1.47545,1.47604,23100000.0
2008-01-25 20:25:00,1.47627,1.47629,1.4759,1.47609,64300001.0
2008-01-25 20:26:00,1.47589,1.47652,1.47589,1.47632,45200000.0
2008-01-25 20:27:00,1.47631,1.47631,1.47567,1.47588,38200000.0
2008-01-25 20:28:00,1.4759,1.4763,1.4759,1.47611,35200000.0
2008-01-25 20:29:00,1.47602,1.47602,1.47536,1.47585,23600000.0
2008-01-25 20:30:00,1.47583,1.47593,1.47568,1.47572,38700000.0
2008-01-25 20:31:00,1.47557,1.47579,1.47534,1.47558,43300000.0
2008-01-25 20:32:00,1.47568,1.4762,1.47564,1.47605,60500000.0
2008-01-25 20:33:00,1.47603,1.47603,1.47578,1.47582,28200000.0
2008-01-25 20:34:00,1.47577,1.47587,1.4755,1.47572,35000000.0
2008-01-25 20:35:00,1.47565,1.47573,1.47557,1.47559,48600000.0
2008-01-25 20:36:00,1.47565,1.47617,1.47565,1.4761,40400000.0
2008-01-25 20:37:00,1.47632,1.4766,1.47612,1.47656,96200000.0
2008-01-25 20:38:00,1.47667,1.47768,1.47655,1.47751,47200000.0
2008-01-25 20:39:00,1.47735,1.47741,1.47704,1.47719,51000000.0
2008-01-25 20:40:00,1.47749,1.47763,1.47731,1.4775,43000000.0
2008-01-25 20:41:00,1.47752,1.47758,1.47718,1.47751,51800000.0
2008-01-25 20:42:00,1.4773,1.4774,1.47683,1.4774,38200000.0
2008-01-25 20:43:00,1.47763,1.47763,1.47734,1.47734,43600000.0
2008-01-25 20:44:00,1.47756,1.47764,1.47722,1.47759,52500001.0
2008-01-25 20:45:00,1.47741,1.47761,1.47713,1.47725,32200000.0
2008-01-25 20:46:00,1.47736,1.47748,1.47717,1.47748,46500000.0
2008-01-25 20:47:00,1.47729,1.47748,1.47677,1.47717,36800000.0
2008-01-25 20:48:00,1.47715,1.47749,1.47715,1.47746,39200000.0
2008-01-25 20:49:00,1.47739,1.47838,1.47739,1.47838,23600000.0
2008-01-25 20:50:00,1.47837,1.47933,1.47833,1.47933,21400000.0
2008-01-25 20:51:00,1.47916,1.47916,1.47887,1.47891,20200000.0
2008-01-25 20:52:00,1.47874,1.47911,1.47858,1.479,40600000.0
2008-01-25 20:53:00,1.47902,1.47902,1.47862,1.47862,30600000.0
2008-01-25 20:54:00,1.47847,1.47888,1.4783,1.4783,36000000.0
2008-01-25 20:55:00,1.47837,1.47863,1.47828,1.47862,38000000.0
2008-01-25 20:56:00,1.47837,1.4785,1.47828,1.4785,23200000.0
2008-01-25 20:57:00,1.47832,1.47854,1.47824,1.47824,45500000.0
2008-01-25 20:58:00,1.47827,1.47833,1.47807,1.47811,51000000.0
2008-01-25 20:59:00,1.47829,1.47871,1.47826,1.47871,63600001.0
2008-01-25 21:00:00,1.47876,1.47957,1.47876,1.47957,22600000.0
2008-01-25 21:01:00,1.47961,1.47961,1.47864,1.47864,43000000.0
2008-01-25 21:02:00,1.4789,1.47909,1.47804,1.47841,46800000.0
2008-01-25 21:03:00,1.47857,1.47924,1.47856,1.47924,39800000.0
2008-01-25 21:04:00,1.47866,1.47866,1.47844,1.47853,43000000.0
2008-01-25 21:05:00,1.47815,1.47851,1.47807,1.4784,39800000.0
2008-01-25 21:06:00,1.47837,1.47837,1.47808,1.47826,36200000.0
2008-01-25 21:07:00,1.47815,1.47815,1.47748,1.47762,35600000.0
2008-01-25 21:08:00,1.47737,1.47737,1.477,1.4773,35100000.0
2008-01-25 21:09:00,1.47701,1.47722,1.47696,1.47707,23800000.0
2008-01-25 21:10:00,1.47708,1.47709,1.47678,1.47698,41100000.0
2008-01-25 21:11:00,1.47698,1.47698,1.47655,1.47664,35600000.0
2008-01-25 21:12:00,1.4767,1.47695,1.47657,1.47695,34600000.0
2008-01-25 21:13:00,1.47682,1.47682,1.47644,1.47645,60600001.0
2008-01-25 21:14:00,1.47637,1.47705,1.47637,1.47685,58000000.0
2008-01-25 21:15:00,1.47696,1.47696,1.47663,1.47666,34700000.0
2008-01-25 21:16:00,1.47684,1.477,1.47647,1.477,35400000.0
2008-01-25 21:17:00,1.47699,1.47711,1.47669,1.47678,43600000.0
2008-01-25 21:18:00,1.47717,1.47717,1.47651,1.477,51800000.0
2008-01-25 21:19:00,1.4771,1.47792,1.4771,1.4777,34600000.0
2008-01-25 21:20:00,1.47786,1.47813,1.47775,1.47785,44400000.0
2008-01-25 21:21:00,1.47775,1.47857,1.47775,1.47836,28800000.0
2008-01-25 21:22:00,1.47789,1.47837,1.47761,1.47761,40499999.0
2008-01-25 21:23:00,1.47744,1.47752,1.47705,1.47705,33800000.0
2008-01-25 21:24:00,1.4773,1.4774,1.47689,1.47689,31300000.0
2008-01-25 21:25:00,1.47663,1.47707,1.47663,1.47688,38400000.0
2008-01-25 21:26:00,1.47679,1.47704,1.47671,1.47681,28800000.0
2008-01-25 21:27:00,1.47684,1.47684,1.47665,1.47667,36100000.0
2008-01-25 21:28:00,1.47665,1.4769,1.47665,1.4769,30400000.0
2008-01-25 21:29:00,1.47701,1.47718,1.47681,1.477,28600000.0
2008-01-25 21:30:00,1.47681,1.47697,1.4768,1.47691,44000001.0
2008-01-25 21:31:00,1.47682,1.47683,1.47662,1.47662,38300001.0
2008-01-25 21:32:00,1.47663,1.47664,1.47638,1.47644,35200000.0
2008-01-25 21:33:00,1.47648,1.47657,1.47618,1.47629,30300000.0
2008-01-25 21:34:00,1.47629,1.47659,1.47629,1.47649,22600000.0
2008-01-25 21:35:00,1.47643,1.47676,1.47612,1.47676,33000000.0
2008-01-25 21:36:00,1.47678,1.47719,1.47638,1.47689,35200000.0
2008-01-25 21:37:00,1.47673,1.47673,1.47643,1.47652,44200001.0
2008-01-25 21:38:00,1.47654,1.47654,1.47624,1.47642,20100000.0
2008-01-25 21:39:00,1.47626,1.47641,1.47616,1.47616,43200001.0
2008-01-25 21:40:00,1.47594,1.47628,1.47594,1.47626,37600000.0
2008-01-25 21:41:00,1.47617,1.47625,1.47601,1.47612,37800000.0
2008-01-25 21:42:00,1.47593,1.47593,1.4753,1.4753,46100000.0
2008-01-25 21:43:00,1.47537,1.4758,1.47527,1.47578,23400000.0
2008-01-25 21:44:00,1.47584,1.47596,1.47562,1.47566,36800000.0
2008-01-25 21:45:00,1.47567,1.47575,1.47521,1.47575,47800000.0
2008-01-25 21:46:00,1.47585,1.47619,1.47578,1.47601,53800000.0
2008-01-25 21:47:00,1.47579,1.47601,1.47573,1.47578,26700000.0
2008-01-25 21:48:00,1.47569,1.47589,1.4746,1.47486,71800000.0
2008-01-25 21:49:00,1.47462,1.47468,1.4745,1.47462,25600000.0
2008-01-25 21:50:00,1.47429,1.47462,1.47427,1.47462,33000000.0
2008-01-25 21:51:00,1.47474,1.47483,1.47453,1.47456,45300000.0
2008-01-25 21:52:00,1.47459,1.47532,1.47459,1.4753,44200000.0
2008-01-25 21:53:00,1.47544,1.47551,1.47525,1.47525,20100000.0
2008-01-25 21:54:00,1.47548,1.47557,1.47511,1.47545,32400000.0
2008-01-25 21:55:00,1.47536,1.47536,1.47508,1.47521,54300000.0
2008-01-25 21:56:00,1.47519,1.47526,1.47505,1.47524,25000000.0
2008-01-25 21:57:00,1.47545,1.47545,1.47503,1.47512,47000000.0
2008-01-25 21:58:00,1.47508,1.47548,1.47508,1.47513,57000000.0
2008-01-25 21:59:00,1.475,1.4754,1.47485,1.47522,36200000.0
2008-01-25 22:00:00,1.47553,1.47585,1.47523,1.47531,37600000.0
2008-01-25 22:01:00,1.47519,1.47542,1.4751,1.4752,40200001.0
2008-01-25 22:02:00,1.47526,1.47534,1.47475,1.47478,37400000.0
2008-01-25 22:03:00,1.47504,1.47504,1.47461,1.47481,47200001.0
2008-01-25 22:04:00,1.47488,1.47492,1.47475,1.47478,23200000.0
2008-01-25 22:05:00,1.47513,1.47516,1.47473,1.47504,31400000.0
2008-01-25 22:06:00,1.47511,1.4752,1.47475,1.47475,45500000.0
2008-01-25 22:07:00,1.47495,1.47532,1.47495,1.47508,39200000.0
2008-01-25 22:08:00,1.47473,1.47516,1.47473,1.47513,27800000.0
2008-01-25 22:09:00,1.47488,1.47507,1.47469,1.47496,36500000.0
2008-01-25 22:10:00,1.47505,1.47531,1.47503,1.47531,43200000.0
2008-01-25 22:11:00,1.47527,1.47549,1.47517,1.47527,36200000.0
2008-01-25 22:12:00,1.47518,1.47531,1.47486,1.47493,52500000.0
2008-01-25 22:13:00,1.47478,1.47495,1.47478,1.47492,25700000.0
2008-01-25 22:14:00,1.47469,1.47478,1.47446,1.47454,58900000.0
2008-01-25 22:15:00,1.47476,1.47498,1.47467,1.47486,53400000.0
2008-01-25 22:16:00,1.47483,1.4753,1.47483,1.47509,42200000.0
2008-01-25 22:17:00,1.47538,1.47545,1.47513,1.4752,32000000.0
2008-01-25 22:18:00,1.47529,1.47538,1.47494,1.47537,49300000.0
2008-01-25 22:19:00,1.4752,1.4752,1.47493,1.47493,31700000.0
2008-01-25 22:20:00,1.47503,1.47519,1.47458,1.47476,21800000.0
2008-01-25 22:21:00,1.47468,1.47493,1.47446,1.47483,49000001.0
2008-01-25 22:22:00,1.47491,1.47491,1.47457,1.47461,42400000.0
2008-01-25 22:23:00,1.47448,1.47478,1.47448,1.4747,25000000.0
2008-01-25 22:24:00,1.47489,1.47496,1.47466,1.47496,45800000.0
2008-01-25 22:25:00,1.47489,1.47509,1.47486,1.47509,37800000.0
2008-01-25 22:26:00,1.47493,1.475,1.47482,1.475,30400000.0
2008-01-25 22:27:00,1.47438,1.47452,1.47413,1.47434,36600000.0
2008-01-25 22:28:00,1.47428,1.47457,1.47428,1.47445,44600000.0
2008-01-25 22:29:00,1.47441,1.47441,1.47411,1.47441,29400000.0
2008-01-25 22:30:00,1.4745,1.47467,1.47446,1.47454,42300000.0
2008-01-25 22:31:00,1.47388,1.47522,1.47388,1.47522,31800001.0
2008-01-25 22:32:00,1.47518,1.47531,1.47515,1.47519,18800000.0
2008-01-25 22:33:00,1.47504,1.47541,1.47504,1.4752,42600000.0
2008-01-25 22:34:00,1.47512,1.47529,1.47492,1.47515,54600000.0
2008-01-25 22:35:00,1.47543,1.47543,1.47516,1.47531,45600001.0
2008-01-25 22:36:00,1.47544,1.47547,1.47453,1.47453,36300000.0
2008-01-25 22:37:00,1.47501,1.47508,1.47492,1.47507,52400000.0
2008-01-25 22:38:00,1.4751,1.47546,1.47505,1.47525,25600000.0
2008-01-25 22:39:00,1.47522,1.47531,1.47506,1.47518,30400000.0
2008-01-25 22:40:00,1.47528,1.47539,1.47489,1.47489,46600000.0
2008-01-25 22:41:00,1.47506,1.47532,1.47506,1.47518,43800000.0
2008-01-25 22:42:00,1.47514,1.47527,1.47491,1.47492,34100000.0
2008-01-25 22:43:00,1.47511,1.47521,1.47489,1.47497,32400000.0
2008-01-25 22:44:00,1.47494,1.47503,1.47469,1.47488,36600000.0
2008-01-25 22:45:00,1.47492,1.47536,1.4749,1.47536,52100000.0
2008-01-25 22:46:00,1.47532,1.47559,1.47532,1.47536,31800000.0
2008-01-25 22:47:00,1.47536,1.47536,1.47503,1.47518,29600000.0
2008-01-25 22:48:00,1.47513,1.47586,1.47513,1.47586,26400000.0
2008-01-25 22:49:00,1.47599,1.47622,1.47572,1.47609,31100000.0
2008-01-25 22:50:00,1.47605,1.47656,1.47602,1.47656,32200000.0
2008-01-25 22:51:00,1.47649,1.47698,1.47638,1.47693,53000001.0
2008-01-25 22:52:00,1.47692,1.47692,1.47632,1.47663,42500000.0
2008-01-25 22:53:00,1.4767,1.47683,1.47651,1.47666,43100000.0
2008-01-25 22:54:00,1.4766,1.4766,1.47622,1.47625,18600000.0
2008-01-25 22:55:00,1.47654,1.47654,1.47625,1.47627,40000000.0
2008-01-25 22:56:00,1.47672,1.47691,1.47672,1.4769,35000000.0
2008-01-25 22:57:00,1.47706,1.47724,1.47677,1.47677,59300000.0
2008-01-25 22:58:00,1.47696,1.47696,1.47667,1.47667,22200000.0
2008-01-25 22:59:00,1.4769,1.47698,1.47668,1.47698,91000000.0
2008-01-25 23:00:00,1.47702,1.47702,1.47642,1.47642,33000000.0
2008-01-25 23:01:00,1.47655,1.47674,1.47566,1.47592,40900000.0
2008-01-25 23:02:00,1.47585,1.47596,1.47579,1.47583,37600000.0
2008-01-25 23:03:00,1.47605,1.47605,1.47572,1.47572,37000000.0
2008-01-25 23:04:00,1.47573,1.47592,1.47561,1.47592,38700000.0
2008-01-25 23:05:00,1.47585,1.476,1.4758,1.47591,40500000.0
2008-01-25 23:06:00,1.47571,1.47584,1.47545,1.47579,40000000.0
2008-01-25 23:07:00,1.4757,1.47603,1.4756,1.4758,25600000.0
2008-01-25 23:08:00,1.47613,1.47613,1.47577,1.47589,33000000.0
2008-01-25 23:09:00,1.47584,1.47616,1.47583,1.47588,30900000.0
2008-01-25 23:10:00,1.47561,1.47634,1.47561,1.47593,49300000.0
2008-01-25 23:11:00,1.47621,1.4763,1.47609,1.4762,44400000.0
2008-01-25 23:12:00,1.47629,1.47635,1.47589,1.47589,25400000.0
2008-01-25 23:13:00,1.47533,1.47617,1.47533,1.47597,41200000.0
2008-01-25 23:14:00,1.47618,1.47624,1.47607,1.4761,36800000.0
2008-01-25 23:15:00,1.47617,1.47617,1.47536,1.47613,55700000.0
2008-01-25 23:16:00,1.47619,1.47621,1.47597,1.47621,39800000.0
2008-01-25 23:17:00,1.4764,1.47652,1.47616,1.4765,35400000.0
2008-01-25 23:18:00,1.47652,1.47659,1.47613,1.47627,50600000.0
2008-01-25 23:19:00,1.47617,1.47641,1.47611,1.47627,56700000.0
2008-01-25 23:20:00,1.47642,1.47642,1.47582,1.4762,37600000.0
2008-01-25 23:21:00,1.4764,1.47654,1.47633,1.47633,25400000.0
2008-01-25 23:22:00,1.47626,1.47646,1.47598,1.47646,41800000.0
2008-01-25 23:23:00,1.47624,1.47645,1.47618,1.47641,33500000.0
2008-01-25 23:24:00,1.47626,1.47647,1.4761,1.4761,29200000.0
2008-01-25 23:25:00,1.47649,1.47657,1.47636,1.47641,33400000.0
2008-01-25 23:26:00,1.47645,1.47654,1.4763,1.47652,30200000.0
2008-01-25 23:27:00,1.47643,1.47666,1.47643,1.47666,31600000.0
2008-01-25 23:28:00,1.47666,1.47673,1.47635,1.47635,127499999.0
2008-01-25 23:29:00,1.4766,1.47687,1.47642,1.47659,66700000.0
2008-01-25 23:30:00,1.47665,1.47665,1.47637,1.47658,64700000.0
2008-01-25 23:31:00,1.47667,1.47667,1.47617,1.47658,23200000.0
2008-01-25 23:32:00,1.47635,1.47658,1.47624,1.4764,25600000.0
2008-01-25 23:33:00,1.47629,1.47651,1.47624,1.47634,33000000.0
2008-01-25 23:34:00,1.47637,1.47666,1.47621,1.47654,42100000.0
2008-01-25 23:35:00,1.47643,1.4766,1.47632,1.4766,27600000.0
2008-01-25 23:36:00,1.47707,1.47712,1.47693,1.47694,35600000.0
2008-01-25 23:37:00,1.47702,1.4771,1.47697,1.47708,18600000.0
2008-01-25 23:38:00,1.47711,1.47724,1.47698,1.47709,36400000.0
2008-01-25 23:39:00,1.47703,1.47771,1.47703,1.47771,36600000.0
2008-01-25 23:40:00,1.47785,1.47807,1.47754,1.47774,30600000.0
2008-01-25 23:41:00,1.47801,1.47865,1.47795,1.47838,38400000.0
2008-01-25 23:42:00,1.47927,1.47927,1.47898,1.47918,36000000.0
2008-01-25 23:43:00,1.47917,1.47917,1.47847,1.4788,43600001.0
2008-01-25 23:44:00,1.47873,1.47903,1.47873,1.47894,31400000.0
2008-01-25 23:45:00,1.47903,1.47914,1.47855,1.47902,35600000.0
2008-01-25 23:46:00,1.47929,1.47929,1.47855,1.47925,30800000.0
2008-01-25 23:47:00,1.47908,1.47908,1.47875,1.47896,48000000.0
2008-01-25 23:48:00,1.47905,1.47907,1.47889,1.479,32800000.0
2008-01-25 23:49:00,1.47895,1.47896,1.47851,1.47875,30300000.0
2008-01-25 23:50:00,1.47875,1.47924,1.4787,1.47913,29400000.0
2008-01-25 23:51:00,1.4792,1.4792,1.47883,1.47919,41600000.0
2008-01-25 23:52:00,1.47921,1.47921,1.47869,1.47915,32800000.0
2008-01-25 23:53:00,1.47939,1.47942,1.47907,1.47921,34800000.0
2008-01-25 23:54:00,1.47914,1.47957,1.4789,1.4789,27200000.0
2008-01-25 23:55:00,1.47918,1.47942,1.47914,1.47915,33100000.0
2008-01-25 23:56:00,1.47911,1.47964,1.4789,1.47949,31400000.0
2008-01-25 23:57:00,1.47953,1.47957,1.47904,1.47921,39500000.0
2008-01-25 23:58:00,1.47919,1.47952,1.47897,1.47952,24200000.0
2008-01-25 23:59:00,1.47944,1.47954,1.47886,1.47886,47100000.0
2008-01-28 00:00:00,1.4794,1.48071,1.47937,1.48071,49200001.0
2008-01-28 00:01:00,1.48083,1.48109,1.48083,1.48096,61299999.0
2008-01-28 00:02:00,1.48087,1.48087,1.48033,1.4807,50100000.0
2008-01-28 00:03:00,1.48097,1.48103,1.48079,1.48086,29000000.0
2008-01-28 00:04:00,1.48081,1.48096,1.48081,1.48096,20000000.0
2008-01-28 00:05:00,1.48101,1.48106,1.48081,1.48096,31800000.0
2008-01-28 00:06:00,1.48102,1.48123,1.48099,1.48113,46100000.0
2008-01-28 00:07:00,1.48103,1.48112,1.48085,1.48093,24400000.0
2008-01-28 00:08:00,1.48105,1.48108,1.48083,1.481,42400000.0
2008-01-28 00:09:00,1.48082,1.48102,1.48073,1.48085,49400000.0
2008-01-28 00:10:00,1.48094,1.48101,1.48081,1.48091,45700000.0
2008-01-28 00:11:00,1.48096,1.48101,1.48076,1.48076,22600000.0
2008-01-28 00:12:00,1.4809,1.48097,1.48087,1.48091,26000000.0
2008-01-28 00:13:00,1.48119,1.48158,1.48106,1.48153,27400000.0
2008-01-28 00:14:00,1.48137,1.48166,1.48131,1.48166,46200000.0
2008-01-28 00:15:00,1.48144,1.48155,1.48115,1.48115,37800000.0
2008-01-28 00:16:00,1.48124,1.48124,1.48068,1.48085,40000000.0
2008-01-28 00:17:00,1.48091,1.48091,1.48062,1.48062,52600001.0
2008-01-28 00:18:00,1.48081,1.48096,1.48071,1.48074,34800000.0
2008-01-28 00:19:00,1.48089,1.48096,1.48081,1.48096,25600000.0
2008-01-28 00:20:00,1.48122,1.48122,1.48073,1.48109,37800000.0
2008-01-28 00:21:00,1.48131,1.48133,1.48113,1.48131,29000000.0
2008-01-28 00:22:00,1.48145,1.48146,1.4808,1.4808,41400000.0
2008-01-28 00:23:00,1.48108,1.48182,1.48108,1.48114,68200000.0
2008-01-28 00:24:00,1.48107,1.48146,1.48107,1.48125,36200000.0
2008-01-28 00:25:00,1.48111,1.48143,1.48111,1.4813,48000000.0
2008-01-28 00:26:00,1.4813,1.48145,1.48115,1.48123,26800000.0
2008-01-28 00:27:00,1.4813,1.48163,1.4813,1.48163,34700000.0
2008-01-28 00:28:00,1.48166,1.48179,1.48145,1.48145,48600000.0
2008-01-28 00:29:00,1.48127,1.48132,1.48105,1.48107,40600000.0
2008-01-28 00:30:00,1.4809,1.48145,1.4809,1.48125,43200000.0
2008-01-28 00:31:00,1.4813,1.48143,1.48119,1.48125,30200000.0
2008-01-28 00:32:00,1.48126,1.48151,1.48117,1.48134,35000001.0
2008-01-28 00:33:00,1.48147,1.48147,1.48095,1.48139,44000000.0
2008-01-28 00:34:00,1.48142,1.48148,1.48111,1.48132,28400000.0
2008-01-28 00:35:00,1.4817,1.48185,1.48152,1.48185,36800000.0
2008-01-28 00:36:00,1.48184,1.48188,1.48124,1.48124,23200000.0
2008-01-28 00:37:00,1.48097,1.48171,1.48089,1.48171,25400000.0
2008-01-28 00:38:00,1.48153,1.48153,1.48107,1.48126,35600000.0
2008-01-28 00:39:00,1.48122,1.48144,1.48082,1.48141,45700000.0
2008-01-28 00:40:00,1.48131,1.48141,1.48115,1.48141,34600000.0
2008-01-28 00:41:00,1.48142,1.48162,1.48114,1.48162,38200000.0
2008-01-28 00:42:00,1.48173,1.48184,1.48166,1.48167,35400000.0
2008-01-28 00:43:00,1.48116,1.48131,1.48079,1.48131,41100000.0
2008-01-28 00:44:00,1.48137,1.48149,1.48123,1.48147,32500000.0
2008-01-28 00:45:00,1.48135,1.48144,1.48115,1.4814,59300000.0
2008-01-28 00:46:00,1.48143,1.48143,1.48086,1.48108,30600000.0
2008-01-28 00:47:00,1.48098,1.48104,1.48075,1.4808,50400001.0
2008-01-28 00:48:00,1.48053,1.48082,1.48053,1.48082,22400000.0
2008-01-28 00:49:00,1.48096,1.48106,1.4807,1.48089,33600000.0
2008-01-28 00:50:00,1.4807,1.48119,1.4807,1.48119,39500000.0
2008-01-28 00:51:00,1.48096,1.48113,1.48091,1.48108,40200001.0
2008-01-28 00:52:00,1.48086,1.48108,1.48083,1.48108,34600000.0
2008-01-28 00:53:00,1.48082,1.48108,1.48075,1.48108,37200000.0
2008-01-28 00:54:00,1.48059,1.48102,1.48059,1.48067,30200000.0
2008-01-28 00:55:00,1.48006,1.48055,1.48006,1.48055,27400000.0
2008-01-28 00:56:00,1.48063,1.48107,1.48063,1.48107,41300000.0
2008-01-28 00:57:00,1.48095,1.48095,1.48053,1.48053,71300000.0
2008-01-28 00:58:00,1.48094,1.48094,1.48027,1.48035,39600000.0
2008-01-28 00:59:00,1.48062,1.48088,1.48062,1.48088,37800000.0
2008-01-28 01:00:00,1.48063,1.48063,1.48004,1.48007,38000001.0
2008-01-28 01:01:00,1.47987,1.48042,1.47987,1.48042,48500000.0
2008-01-28 01:02:00,1.48021,1.4803,1.47952,1.47952,24200000.0
2008-01-28 01:03:00,1.48022,1.48053,1.4802,1.48053,35800000.0
2008-01-28 01:04:00,1.48045,1.48077,1.48042,1.48053,45700000.0
2008-01-28 01:05:00,1.48064,1.48139,1.48057,1.48139,30800000.0
2008-01-28 01:06:00,1.48163,1.48174,1.48128,1.48161,32800000.0
2008-01-28 01:07:00,1.48178,1.48182,1.48154,1.48175,36600000.0
2008-01-28 01:08:00,1.48195,1.48213,1.48168,1.48168,30800000.0
2008-01-28 01:09:00,1.48167,1.48167,1.48101,1.48162,25600000.0
2008-01-28 01:10:00,1.4821,1.4821,1.48044,1.48044,32800000.0
2008-01-28 01:11:00,1.48068,1.48193,1.48068,1.48193,33400000.0
2008-01-28 01:12:00,1.48185,1.4821,1.48154,1.482,30600000.0
2008-01-28 01:13:00,1.48232,1.48256,1.48213,1.48247,32800000.0
2008-01-28 01:14:00,1.48223,1.48239,1.48212,1.48235,27800000.0
2008-01-28 01:15:00,1.48231,1.48242,1.48206,1.48241,28100000.0
2008-01-28 01:16:00,1.48234,1.48234,1.4818,1.48215,42000000.0
2008-01-28 01:17:00,1.48224,1.48251,1.4822,1.48244,46000000.0
2008-01-28 01:18:00,1.48224,1.48227,1.48172,1.48227,27100000.0
2008-01-28 01:19:00,1.48223,1.48227,1.48202,1.48202,34200000.0
2008-01-28 01:20:00,1.48209,1.48215,1.48164,1.48205,40000000.0
2008-01-28 01:21:00,1.48201,1.48216,1.48195,1.482,38600000.0
2008-01-28 01:22:00,1.48213,1.48241,1.48213,1.4822,42200000.0
2008-01-28 01:23:00,1.48209,1.48243,1.48207,1.48207,41600000.0
2008-01-28 01:24:00,1.48256,1.48263,1.48222,1.4825,21900000.0
2008-01-28 01:25:00,1.48243,1.48258,1.48217,1.48239,58700000.0
2008-01-28 01:26:00,1.48242,1.48262,1.48241,1.48256,29600000.0
2008-01-28 01:27:00,1.48247,1.48247,1.48218,1.48238,21000000.0
2008-01-28 01:28:00,1.48217,1.48236,1.482,1.48236,37600000.0
2008-01-28 01:29:00,1.48249,1.48253,1.48239,1.48239,32800000.0
2008-01-28 01:30:00,1.48256,1.48277,1.48241,1.48261,34000000.0
2008-01-28 01:31:00,1.48249,1.48294,1.48249,1.48292,42000001.0
2008-01-28 01:32:00,1.4828,1.48311,1.48266,1.48292,37600000.0
2008-01-28 01:33:00,1.48287,1.48291,1.48265,1.48291,38900000.0
2008-01-28 01:34:00,1.48289,1.48341,1.48269,1.48321,42200000.0
2008-01-28 01:35:00,1.48319,1.48339,1.48304,1.48304,37300000.0
2008-01-28 01:36:00,1.48308,1.48344,1.48296,1.48334,43400001.0
2008-01-28 01:37:00,1.48326,1.48339,1.48281,1.48308,40800000.0
2008-01-28 01:38:00,1.48282,1.48302,1.4825,1.48259,21200000.0
2008-01-28 01:39:00,1.48271,1.48271,1.48204,1.48204,19000000.0
2008-01-28 01:40:00,1.48179,1.48188,1.4817,1.48188,25200000.0
2008-01-28 01:41:00,1.48176,1.48197,1.48165,1.48168,54600000.0
2008-01-28 01:42:00,1.48167,1.48188,1.48148,1.48181,32400000.0
2008-01-28 01:43:00,1.48176,1.48179,1.4815,1.48176,22400000.0
2008-01-28 01:44:00,1.4817,1.48187,1.4814,1.48187,18400000.0
2008-01-28 01:45:00,1.48182,1.48184,1.48162,1.48162,42600000.0
2008-01-28 01:46:00,1.48174,1.48196,1.48164,1.48172,31600000.0
2008-01-28 01:47:00,1.48155,1.48189,1.48154,1.48154,27200000.0
2008-01-28 01:48:00,1.48168,1.48199,1.48152,1.48152,32600000.0
2008-01-28 01:49:00,1.4818,1.48194,1.48144,1.48194,15800000.0
2008-01-28 01:50:00,1.48177,1.48211,1.48128,1.48187,32200000.0
2008-01-28 01:51:00,1.48178,1.48178,1.48156,1.48158,37600000.0
2008-01-28 01:52:00,1.48175,1.48175,1.48151,1.48151,52200000.0
2008-01-28 01:53:00,1.48148,1.48148,1.48103,1.48116,65500001.0
2008-01-28 01:54:00,1.48114,1.48125,1.48093,1.48093,47900000.0
2008-01-28 01:55:00,1.48093,1.48135,1.48093,1.48115,36300000.0
2008-01-28 01:56:00,1.4815,1.48168,1.48142,1.48154,36400000.0
2008-01-28 01:57:00,1.48145,1.48177,1.48145,1.48165,43800000.0
2008-01-28 01:58:00,1.48149,1.48149,1.481,1.48112,35400000.0
2008-01-28 01:59:00,1.4814,1.48148,1.48133,1.48147,41400000.0
2008-01-28 02:00:00,1.48114,1.48125,1.48111,1.48113,58800000.0
2008-01-28 02:01:00,1.48113,1.48119,1.48108,1.48114,46200000.0
2008-01-28 02:02:00,1.4811,1.48161,1.4811,1.48153,98100000.0
2008-01-28 02:03:00,1.48176,1.48194,1.4817,1.48189,72600000.0
2008-01-28 02:04:00,1.48197,1.48245,1.48197,1.48207,63400000.0
2008-01-28 02:05:00,1.48206,1.48206,1.48169,1.48199,64600000.0
2008-01-28 02:06:00,1.48205,1.48205,1.48148,1.48176,74600000.0
2008-01-28 02:07:00,1.48193,1.48228,1.48157,1.48163,195200000.0
2008-01-28 02:08:00,1.48165,1.48189,1.48165,1.48189,64100000.0
2008-01-28 02:09:00,1.48202,1.48205,1.48157,1.48185,190400001.0
2008-01-28 02:10:00,1.48179,1.48205,1.48159,1.48201,127800000.0
2008-01-28 02:11:00,1.48217,1.48234,1.48213,1.48234,49300000.0
2008-01-28 02:12:00,1.48238,1.48245,1.48216,1.48221,86100000.0
2008-01-28 02:13:00,1.48215,1.48224,1.48208,1.48222,31200000.0
2008-01-28 02:14:00,1.48211,1.4823,1.48183,1.48198,137400000.0
2008-01-28 02:15:00,1.48191,1.48191,1.48155,1.48159,220500000.0
2008-01-28 02:16:00,1.48148,1.482,1.48129,1.48146,188600000.0
2008-01-28 02:17:00,1.48172,1.4821,1.48138,1.48163,229600003.0
2008-01-28 02:18:00,1.48188,1.48235,1.48177,1.48209,30400000.0
2008-01-28 02:19:00,1.48214,1.48243,1.48208,1.48211,42600000.0
2008-01-28 02:20:00,1.48205,1.48205,1.48163,1.48163,17800000.0
2008-01-28 02:21:00,1.48175,1.48207,1.48175,1.48194,44600000.0
2008-01-28 02:22:00,1.48158,1.48163,1.48153,1.48156,29100000.0
2008-01-28 02:23:00,1.48172,1.48172,1.48139,1.48139,46200000.0
2008-01-28 02:24:00,1.4813,1.48164,1.48128,1.48164,26400000.0
2008-01-28 02:25:00,1.4815,1.4815,1.48111,1.48127,105300000.0
2008-01-28 02:26:00,1.48115,1.48153,1.48102,1.4814,79600000.0
2008-01-28 02:27:00,1.4814,1.48179,1.4814,1.48161,60200000.0
2008-01-28 02:28:00,1.48172,1.48172,1.48147,1.48147,46900000.0
2008-01-28 02:29:00,1.48165,1.48176,1.48143,1.48159,44400000.0
2008-01-28 02:30:00,1.48152,1.48156,1.48124,1.48136,26800000.0
2008-01-28 02:31:00,1.48132,1.48155,1.48127,1.48146,57600000.0
2008-01-28 02:32:00,1.48171,1.48192,1.48164,1.48186,124800000.0
2008-01-28 02:33:00,1.48171,1.48185,1.48168,1.48178,194600000.0
2008-01-28 02:34:00,1.4815,1.48214,1.4815,1.48185,75600000.0
2008-01-28 02:35:00,1.48204,1.48216,1.48169,1.48175,80000000.0
2008-01-28 02:36:00,1.48207,1.48207,1.48119,1.48203,146500000.0
2008-01-28 02:37:00,1.48187,1.48201,1.4817,1.4817,92000000.0
2008-01-28 02:38:00,1.48161,1.48172,1.48131,1.48131,54600000.0
2008-01-28 02:39:00,1.48117,1.48121,1.48079,1.48079,34800000.0
2008-01-28 02:40:00,1.48082,1.48095,1.48044,1.48044,65500000.0
2008-01-28 02:41:00,1.48006,1.48023,1.48005,1.48005,36700000.0
2008-01-28 02:42:00,1.47999,1.48007,1.47992,1.47992,41000000.0
2008-01-28 02:43:00,1.47982,1.47982,1.47962,1.47962,42200000.0
2008-01-28 02:44:00,1.47961,1.47993,1.47928,1.47931,90800000.0
2008-01-28 02:45:00,1.47921,1.47938,1.47896,1.47908,37600000.0
2008-01-28 02:46:00,1.47916,1.47916,1.47894,1.47897,214500001.0
2008-01-28 02:47:00,1.47897,1.4796,1.47895,1.47938,207600000.0
2008-01-28 02:48:00,1.47943,1.47943,1.47909,1.47925,95800000.0
2008-01-28 02:49:00,1.47905,1.47953,1.47895,1.47917,58800000.0
2008-01-28 02:50:00,1.47928,1.47939,1.47874,1.47907,130800000.0
2008-01-28 02:51:00,1.4787,1.47922,1.47852,1.47887,58300000.0
2008-01-28 02:52:00,1.47897,1.4798,1.47894,1.4798,60900000.0
2008-01-28 02:53:00,1.48,1.48018,1.47951,1.47954,41800000.0
2008-01-28 02:54:00,1.4794,1.47966,1.47891,1.47949,38000000.0
2008-01-28 02:55:00,1.47927,1.4799,1.47923,1.4799,40400000.0
2008-01-28 02:56:00,1.47914,1.4798,1.47914,1.4798,63200000.0
2008-01-28 02:57:00,1.48005,1.48007,1.47981,1.48004,43600000.0
2008-01-28 02:58:00,1.48005,1.48008,1.47974,1.47987,61900000.0
2008-01-28 02:59:00,1.47986,1.48004,1.4798,1.47982,68800001.0
2008-01-28 03:00:00,1.47977,1.47989,1.47966,1.47974,129000000.0
2008-01-28 03:01:00,1.47952,1.47964,1.47951,1.47958,36800000.0
2008-01-28 03:02:00,1.4796,1.47991,1.47947,1.47987,70500001.0
2008-01-28 03:03:00,1.47991,1.48006,1.47968,1.47991,45100000.0
2008-01-28 03:04:00,1.47995,1.48032,1.47987,1.48022,46500000.0
2008-01-28 03:05:00,1.47974,1.47974,1.47961,1.47966,62800001.0
2008-01-28 03:06:00,1.47964,1.47984,1.47957,1.47984,51000000.0
2008-01-28 03:07:00,1.47961,1.48013,1.47918,1.48013,97300000.0
2008-01-28 03:08:00,1.48013,1.48013,1.47964,1.47964,80600001.0
2008-01-28 03:09:00,1.48026,1.48026,1.47933,1.47966,46400000.0
2008-01-28 03:10:00,1.47921,1.47967,1.47921,1.47967,32800000.0
2008-01-28 03:11:00,1.47932,1.47933,1.4792,1.47927,40400000.0
2008-01-28 03:12:00,1.47932,1.48,1.47917,1.48,94600001.0
2008-01-28 03:13:00,1.47978,1.48018,1.47967,1.47996,42500000.0
2008-01-28 03:14:00,1.47988,1.48004,1.47958,1.48004,37200000.0
2008-01-28 03:15:00,1.47972,1.48018,1.47972,1.47999,36200000.0
2008-01-28 03:16:00,1.48004,1.48019,1.4798,1.48015,30400000.0
2008-01-28 03:17:00,1.48013,1.48029,1.47988,1.48029,47700000.0
2008-01-28 03:18:00,1.48015,1.48024,1.47987,1.48024,25800000.0
2008-01-28 03:19:00,1.48029,1.48059,1.48014,1.48018,32600000.0
2008-01-28 03:20:00,1.48007,1.48054,1.48007,1.48032,55700000.0
2008-01-28 03:21:00,1.47989,1.47995,1.47978,1.47987,47300001.0
2008-01-28 03:22:00,1.47988,1.48026,1.47975,1.47994,57800000.0
2008-01-28 03:23:00,1.48007,1.48032,1.48007,1.48016,66600000.0
2008-01-28 03:24:00,1.48029,1.48044,1.48021,1.48042,66200000.0
2008-01-28 03:25:00,1.48086,1.48086,1.48029,1.48047,37600000.0
2008-01-28 03:26:00,1.48036,1.48054,1.48034,1.48052,122200001.0
2008-01-28 03:27:00,1.48052,1.48071,1.48046,1.48062,109800000.0
2008-01-28 03:28:00,1.48065,1.48069,1.48051,1.48067,28600000.0
2008-01-28 03:29:00,1.48068,1.4807,1.48063,1.48069,44400000.0
2008-01-28 03:30:00,1.48077,1.48102,1.48057,1.48102,44800000.0
2008-01-28 03:31:00,1.48102,1.48131,1.48102,1.4813,37400000.0
2008-01-28 03:32:00,1.48112,1.48118,1.48097,1.48097,53800000.0
2008-01-28 03:33:00,1.48102,1.48108,1.48102,1.48103,40000000.0
2008-01-28 03:34:00,1.481,1.48171,1.481,1.48146,27400000.0
2008-01-28 03:35:00,1.48162,1.48182,1.4814,1.48173,55000000.0
2008-01-28 03:36:00,1.48206,1.48245,1.48189,1.48245,44600000.0
2008-01-28 03:37:00,1.48245,1.48248,1.48205,1.48248,28900000.0
2008-01-28 03:38:00,1.48224,1.48249,1.48215,1.48241,51300000.0
2008-01-28 03:39:00,1.48223,1.48223,1.48197,1.48198,75400000.0
2008-01-28 03:40:00,1.48203,1.48238,1.48195,1.48212,104800000.0
2008-01-28 03:41:00,1.4819,1.48194,1.48172,1.4819,71400000.0
2008-01-28 03:42:00,1.48183,1.48187,1.48172,1.48177,68000000.0
2008-01-28 03:43:00,1.48186,1.48186,1.48153,1.48153,34100000.0
2008-01-28 03:44:00,1.48142,1.48148,1.48124,1.48128,32200000.0
2008-01-28 03:45:00,1.48118,1.48138,1.48105,1.48138,35000000.0
2008-01-28 03:46:00,1.48115,1.48117,1.48098,1.48098,39200000.0
2008-01-28 03:47:00,1.48103,1.48112,1.48098,1.48098,35400000.0
2008-01-28 03:48:00,1.48139,1.48148,1.48112,1.48131,23000000.0
2008-01-28 03:49:00,1.48126,1.48126,1.48098,1.48099,37000000.0
2008-01-28 03:50:00,1.48124,1.48126,1.48083,1.48087,114000001.0
2008-01-28 03:51:00,1.48114,1.48129,1.48114,1.48124,26400000.0
2008-01-28 03:52:00,1.48127,1.48127,1.48066,1.48083,83000000.0
2008-01-28 03:53:00,1.4808,1.48084,1.48051,1.48079,59800000.0
2008-01-28 03:54:00,1.48075,1.48075,1.48065,1.48066,18200000.0
2008-01-28 03:55:00,1.48069,1.48091,1.48069,1.4809,138300000.0
2008-01-28 03:56:00,1.4808,1.48101,1.48061,1.48079,213100000.0
2008-01-28 03:57:00,1.48072,1.48084,1.48047,1.48058,157200000.0
2008-01-28 03:58:00,1.48052,1.48136,1.48036,1.48052,204000000.0
2008-01-28 03:59:00,1.48084,1.48121,1.48076,1.48105,152100001.0
2008-01-28 04:00:00,1.48108,1.48114,1.48096,1.481,71700000.0
2008-01-28 04:01:00,1.48096,1.48118,1.48072,1.48105,136700000.0
2008-01-28 04:02:00,1.48116,1.4814,1.48095,1.48095,130400001.0
2008-01-28 04:03:00,1.48089,1.48101,1.48072,1.48078,95500001.0
2008-01-28 04:04:00,1.48074,1.48099,1.4807,1.48081,113700000.0
2008-01-28 04:05:00,1.48077,1.48139,1.48073,1.48133,182400000.0
2008-01-28 04:06:00,1.48098,1.4815,1.48098,1.4812,109300000.0
2008-01-28 04:07:00,1.48134,1.48134,1.48087,1.48097,163800000.0
2008-01-28 04:08:00,1.48095,1.48111,1.48095,1.48099,71700000.0
2008-01-28 04:09:00,1.48118,1.48129,1.481,1.48117,38900000.0
2008-01-28 04:10:00,1.48103,1.48107,1.48073,1.48107,102700000.0
2008-01-28 04:11:00,1.48105,1.48146,1.48096,1.48109,40400000.0
2008-01-28 04:12:00,1.48096,1.48112,1.48096,1.48096,65000000.0
2008-01-28 04:13:00,1.48101,1.48118,1.48098,1.481,75000001.0
2008-01-28 04:14:00,1.48092,1.48127,1.48092,1.48125,86600000.0
2008-01-28 04:15:00,1.48126,1.48167,1.48111,1.48144,86400000.0
2008-01-28 04:16:00,1.4815,1.48167,1.48139,1.48146,72800000.0
2008-01-28 04:17:00,1.48132,1.48134,1.48119,1.48119,69800000.0
2008-01-28 04:18:00,1.48112,1.48143,1.48109,1.48123,110600000.0
2008-01-28 04:19:00,1.48098,1.48116,1.4809,1.48113,48000000.0
2008-01-28 04:20:00,1.48115,1.4814,1.48105,1.48118,200600001.0
2008-01-28 04:21:00,1.4811,1.48118,1.48101,1.48101,33800000.0
2008-01-28 04:22:00,1.48123,1.48123,1.48118,1.48118,17200000.0
2008-01-28 04:23:00,1.48128,1.48131,1.48125,1.48128,30400000.0
2008-01-28 04:24:00,1.48118,1.48122,1.48092,1.48111,130000000.0
2008-01-28 04:25:00,1.48098,1.48151,1.48082,1.48103,199800000.0
2008-01-28 04:26:00,1.48092,1.48099,1.48078,1.4808,111600000.0
2008-01-28 04:27:00,1.48075,1.48089,1.48075,1.4808,44800000.0
2008-01-28 04:28:00,1.48064,1.48075,1.48051,1.48051,60400000.0
2008-01-28 04:29:00,1.48032,1.48077,1.48032,1.48062,78100000.0
2008-01-28 04:30:00,1.48016,1.48046,1.48001,1.48004,76800000.0
2008-01-28 04:31:00,1.4797,1.48004,1.4797,1.47994,41800000.0
2008-01-28 04:32:00,1.48012,1.48014,1.47988,1.48014,28400000.0
2008-01-28 04:33:00,1.48038,1.48052,1.48026,1.48047,50800000.0
2008-01-28 04:34:00,1.48061,1.48067,1.48051,1.48062,44400000.0
2008-01-28 04:35:00,1.48034,1.48057,1.48031,1.48039,66700000.0
2008-01-28 04:36:00,1.48046,1.48116,1.48022,1.48064,163400000.0
2008-01-28 04:37:00,1.48043,1.48062,1.48013,1.48044,166600002.0
2008-01-28 04:38:00,1.48038,1.48038,1.47988,1.47988,54600000.0
2008-01-28 04:39:00,1.47981,1.47994,1.47973,1.47983,76200000.0
2008-01-28 04:40:00,1.4798,1.48007,1.4798,1.48007,35000000.0
2008-01-28 04:41:00,1.47985,1.48029,1.47985,1.48006,64800000.0
2008-01-28 04:42:00,1.47972,1.48015,1.47972,1.48015,75600001.0
2008-01-28 04:43:00,1.48002,1.48006,1.47991,1.47994,45400000.0
2008-01-28 04:44:00,1.4801,1.48067,1.4801,1.48061,46800000.0
2008-01-28 04:45:00,1.48067,1.48098,1.48057,1.48066,45000000.0
2008-01-28 04:46:00,1.48061,1.48079,1.48052,1.48079,49600000.0
2008-01-28 04:47:00,1.48101,1.48152,1.48097,1.48152,106600000.0
2008-01-28 04:48:00,1.48135,1.48136,1.48085,1.48115,47400000.0
2008-01-28 04:49:00,1.48111,1.48152,1.48109,1.48116,97900000.0
2008-01-28 04:50:00,1.48125,1.48166,1.48111,1.48111,28200000.0
2008-01-28 04:51:00,1.48094,1.48094,1.48077,1.48077,35000000.0
2008-01-28 04:52:00,1.4807,1.48138,1.48067,1.48133,47200000.0
2008-01-28 04:53:00,1.48131,1.48139,1.48084,1.48084,35200000.0
2008-01-28 04:54:00,1.48087,1.48108,1.48062,1.48062,39300000.0
2008-01-28 04:55:00,1.48142,1.48144,1.48104,1.48144,40400000.0
2008-01-28 04:56:00,1.48105,1.48105,1.4809,1.48099,46400000.0
2008-01-28 04:57:00,1.48094,1.48134,1.48094,1.48094,33800000.0
2008-01-28 04:58:00,1.48088,1.48133,1.48083,1.48097,27200000.0
2008-01-28 04:59:00,1.48093,1.48112,1.48093,1.48097,155300000.0
2008-01-28 05:00:00,1.48095,1.48116,1.48059,1.48061,178400000.0
2008-01-28 05:01:00,1.48061,1.48087,1.48061,1.4807,73300000.0
2008-01-28 05:02:00,1.48049,1.48057,1.48031,1.48045,259100001.0
2008-01-28 05:03:00,1.48054,1.4808,1.48047,1.4806,168300000.0
2008-01-28 05:04:00,1.48052,1.48065,1.48052,1.48065,193200000.0
2008-01-28 05:05:00,1.48063,1.48079,1.48043,1.48071,181500001.0
2008-01-28 05:06:00,1.48073,1.48088,1.48068,1.48088,158800000.0
2008-01-28 05:07:00,1.48089,1.48126,1.48085,1.48101,307100003.0
2008-01-28 05:08:00,1.48115,1.48144,1.48102,1.48116,341300000.0
2008-01-28 05:09:00,1.48097,1.48132,1.48078,1.48078,181700000.0
2008-01-28 05:10:00,1.48098,1.48111,1.48091,1.48101,240100002.0
2008-01-28 05:11:00,1.48081,1.48087,1.48062,1.48073,129800000.0
2008-01-28 05:12:00,1.48076,1.48078,1.48066,1.48068,129200000.0
2008-01-28 05:13:00,1.48069,1.4809,1.48054,1.48054,218300000.0
2008-01-28 05:14:00,1.48068,1.48082,1.48067,1.48069,212900000.0
2008-01-28 05:15:00,1.48068,1.48084,1.48068,1.48071,185400000.0
2008-01-28 05:16:00,1.48079,1.48097,1.48067,1.48067,190000000.0
2008-01-28 05:17:00,1.48076,1.48117,1.48068,1.48117,123800000.0
2008-01-28 05:18:00,1.48125,1.48132,1.4811,1.48116,264400000.0
2008-01-28 05:19:00,1.48098,1.48124,1.48079,1.48093,280000002.0
2008-01-28 05:20:00,1.48092,1.48107,1.48087,1.48093,250800000.0
2008-01-28 05:21:00,1.48081,1.48128,1.4808,1.48084,319300001.0
2008-01-28 05:22:00,1.48086,1.48115,1.48081,1.48115,238100000.0
2008-01-28 05:23:00,1.48115,1.48165,1.48115,1.48165,114100000.0
2008-01-28 05:24:00,1.48164,1.48165,1.4814,1.48159,173000000.0
2008-01-28 05:25:00,1.48157,1.48205,1.48157,1.48174,256400001.0
2008-01-28 05:26:00,1.48184,1.48184,1.4817,1.48182,131800000.0
2008-01-28 05:27:00,1.48199,1.48199,1.48161,1.48195,208100000.0
2008-01-28 05:28:00,1.48194,1.4821,1.48171,1.48201,210100001.0
2008-01-28 05:29:00,1.48195,1.48197,1.48168,1.48171,237100001.0
2008-01-28 05:30:00,1.4817,1.48183,1.48134,1.48134,199900000.0
2008-01-28 05:31:00,1.48156,1.48202,1.48156,1.48185,49200000.0
2008-01-28 05:32:00,1.48198,1.48199,1.48147,1.48178,145600000.0
2008-01-28 05:33:00,1.48175,1.48191,1.48154,1.48154,173900000.0
2008-01-28 05:34:00,1.48151,1.48192,1.48132,1.4816,217000002.0
2008-01-28 05:35:00,1.48151,1.48188,1.48144,1.48148,284800000.0
2008-01-28 05:36:00,1.48144,1.48153,1.48134,1.48139,182500001.0
2008-01-28 05:37:00,1.4813,1.48159,1.48117,1.48117,169300000.0
2008-01-28 05:38:00,1.48114,1.48149,1.48109,1.48129,186600001.0
2008-01-28 05:39:00,1.48104,1.48132,1.48093,1.4812,168200002.0
2008-01-28 05:40:00,1.48105,1.48134,1.48098,1.48104,193200000.0
2008-01-28 05:41:00,1.48119,1.48119,1.48077,1.48105,118200000.0
2008-01-28 05:42:00,1.48113,1.48113,1.48083,1.48098,213500000.0
2008-01-28 05:43:00,1.48103,1.48113,1.48098,1.48098,99500000.0
2008-01-28 05:44:00,1.48097,1.48107,1.48084,1.48086,114400000.0
2008-01-28 05:45:00,1.48109,1.48136,1.48106,1.48123,126800000.0
2008-01-28 05:46:00,1.48133,1.48158,1.4813,1.48133,170400000.0
2008-01-28 05:47:00,1.48127,1.48147,1.48119,1.48136,209900000.0
2008-01-28 05:48:00,1.48126,1.48167,1.48123,1.48148,295000001.0
2008-01-28 05:49:00,1.48136,1.4814,1.48112,1.48116,186500000.0
2008-01-28 05:50:00,1.4811,1.48179,1.4811,1.48169,281400002.0
2008-01-28 05:51:00,1.48189,1.48212,1.48185,1.48199,162900000.0
2008-01-28 05:52:00,1.48194,1.48228,1.48187,1.48228,177000001.0
2008-01-28 05:53:00,1.48229,1.48266,1.48219,1.48243,92400000.0
2008-01-28 05:54:00,1.48258,1.48285,1.48257,1.48259,192800000.0
2008-01-28 05:55:00,1.48245,1.48245,1.4821,1.4821,207500001.0
2008-01-28 05:56:00,1.48219,1.48256,1.48218,1.48231,182700000.0
2008-01-28 05:57:00,1.48251,1.48281,1.48251,1.48281,197700000.0
2008-01-28 05:58:00,1.48295,1.4833,1.48295,1.48324,149000000.0
2008-01-28 05:59:00,1.48325,1.48328,1.48306,1.48314,80700000.0
2008-01-28 06:00:00,1.48306,1.48315,1.48276,1.48307,212000001.0
2008-01-28 06:01:00,1.48313,1.48322,1.48292,1.48293,185800000.0
2008-01-28 06:02:00,1.48298,1.48327,1.48269,1.48314,300999997.0
2008-01-28 06:03:00,1.48317,1.48337,1.48309,1.4832,46400000.0
2008-01-28 06:04:00,1.48306,1.48306,1.48262,1.48272,188099999.0
2008-01-28 06:05:00,1.48265,1.48269,1.48236,1.48238,442300000.0
2008-01-28 06:06:00,1.48251,1.48279,1.48251,1.48271,77000000.0
2008-01-28 06:07:00,1.48278,1.48282,1.48229,1.4825,316700001.0
2008-01-28 06:08:00,1.4825,1.48276,1.48234,1.48254,531700000.0
2008-01-28 06:09:00,1.48257,1.48297,1.48257,1.48269,357900000.0
2008-01-28 06:10:00,1.48272,1.48293,1.48259,1.48259,325900001.0
2008-01-28 06:11:00,1.48279,1.48332,1.48273,1.48332,401200000.0
2008-01-28 06:12:00,1.48298,1.48359,1.48298,1.48358,244000000.0
2008-01-28 06:13:00,1.48357,1.48359,1.48314,1.48359,339600000.0
2008-01-28 06:14:00,1.48316,1.48316,1.48275,1.4828,321100002.0
2008-01-28 06:15:00,1.48273,1.48287,1.48268,1.48287,165000001.0
2008-01-28 06:16:00,1.48285,1.48299,1.48271,1.48278,189600001.0
2008-01-28 06:17:00,1.48267,1.48304,1.48256,1.48256,169100000.0
2008-01-28 06:18:00,1.48243,1.48267,1.48238,1.48247,255400000.0
2008-01-28 06:19:00,1.48244,1.4831,1.48244,1.48269,154200000.0
2008-01-28 06:20:00,1.48251,1.48264,1.48242,1.48245,298800000.0
2008-01-28 06:21:00,1.48253,1.48266,1.48243,1.48247,246000000.0
2008-01-28 06:22:00,1.48236,1.48265,1.48219,1.48222,279600000.0
2008-01-28 06:23:00,1.48219,1.48231,1.48206,1.48217,321600001.0
2008-01-28 06:24:00,1.48214,1.48243,1.48214,1.48239,363100001.0
2008-01-28 06:25:00,1.48244,1.48279,1.48229,1.48279,180200000.0
2008-01-28 06:26:00,1.48256,1.48265,1.48238,1.48257,321100001.0
2008-01-28 06:27:00,1.48258,1.4826,1.48245,1.48254,381100001.0
2008-01-28 06:28:00,1.48278,1.48286,1.4826,1.48271,420600002.0
2008-01-28 06:29:00,1.48278,1.48295,1.48262,1.48282,83600000.0
2008-01-28 06:30:00,1.48285,1.48304,1.48275,1.48293,230300000.0
2008-01-28 06:31:00,1.48289,1.48301,1.48254,1.48264,122400000.0
2008-01-28 06:32:00,1.48266,1.4827,1.48256,1.48256,166300000.0
2008-01-28 06:33:00,1.48239,1.48258,1.48214,1.48239,248500000.0
2008-01-28 06:34:00,1.48241,1.4829,1.48225,1.48281,242000002.0
2008-01-28 06:35:00,1.4828,1.48307,1.48278,1.48281,131200000.0
2008-01-28 06:36:00,1.48274,1.48308,1.48274,1.48289,58800000.0
2008-01-28 06:37:00,1.48287,1.48322,1.48287,1.48314,222000000.0
2008-01-28 06:38:00,1.48315,1.48332,1.483,1.48309,105300000.0
2008-01-28 06:39:00,1.48292,1.48292,1.48276,1.48276,41400000.0
2008-01-28 06:40:00,1.48266,1.48279,1.48251,1.48259,158100000.0
2008-01-28 06:41:00,1.48249,1.48272,1.48249,1.48252,150100001.0
2008-01-28 06:42:00,1.48271,1.48285,1.48257,1.48271,280100000.0
2008-01-28 06:43:00,1.48273,1.48279,1.4826,1.48267,145900001.0
2008-01-28 06:44:00,1.48263,1.48281,1.48261,1.48281,324400002.0
2008-01-28 06:45:00,1.48265,1.48269,1.48242,1.48268,254300000.0
2008-01-28 06:46:00,1.48265,1.48279,1.48256,1.48262,229200000.0
2008-01-28 06:47:00,1.48271,1.48287,1.48249,1.48265,250300001.0
2008-01-28 06:48:00,1.4827,1.48279,1.48239,1.48239,374500001.0
2008-01-28 06:49:00,1.48234,1.48259,1.4821,1.4822,250600000.0
2008-01-28 06:50:00,1.48221,1.48233,1.48208,1.48211,291200000.0
2008-01-28 06:51:00,1.48226,1.4825,1.48212,1.4824,259400001.0
2008-01-28 06:52:00,1.4825,1.4825,1.48227,1.48231,218400000.0
2008-01-28 06:53:00,1.48244,1.48292,1.48244,1.48269,228500000.0
2008-01-28 06:54:00,1.48286,1.48294,1.48252,1.48282,478000001.0
2008-01-28 06:55:00,1.48275,1.48275,1.48227,1.48234,325400002.0
2008-01-28 06:56:00,1.48247,1.48273,1.48228,1.48246,232100000.0
2008-01-28 06:57:00,1.4825,1.48278,1.48241,1.48264,87100000.0
2008-01-28 06:58:00,1.48271,1.48311,1.48271,1.48301,234800000.0
2008-01-28 06:59:00,1.48305,1.48331,1.48304,1.48312,269200000.0
2008-01-28 07:00:00,1.48327,1.48332,1.48311,1.48321,120900000.0
2008-01-28 07:01:00,1.48322,1.4833,1.48312,1.48325,258800000.0
2008-01-28 07:02:00,1.48317,1.48332,1.48296,1.48301,344200000.0
2008-01-28 07:03:00,1.48249,1.4832,1.48247,1.4832,128600000.0
2008-01-28 07:04:00,1.48306,1.48306,1.48249,1.48303,282400000.0
2008-01-28 07:05:00,1.48294,1.48305,1.48284,1.483,123100001.0
2008-01-28 07:06:00,1.48305,1.4832,1.48297,1.48319,184400000.0
2008-01-28 07:07:00,1.48319,1.48321,1.48296,1.48307,229100000.0
2008-01-28 07:08:00,1.48304,1.48304,1.48265,1.48272,247200000.0
2008-01-28 07:09:00,1.48271,1.48289,1.48265,1.4827,269600000.0
2008-01-28 07:10:00,1.48287,1.48299,1.48252,1.48292,438800000.0
2008-01-28 07:11:00,1.48292,1.48296,1.48272,1.48283,295500000.0
2008-01-28 07:12:00,1.48277,1.48298,1.48274,1.48283,252300000.0
2008-01-28 07:13:00,1.48283,1.48288,1.48263,1.48285,255700001.0
2008-01-28 07:14:00,1.48295,1.483,1.48274,1.48291,530400000.0
2008-01-28 07:15:00,1.48291,1.48341,1.48291,1.48317,365100000.0
2008-01-28 07:16:00,1.48315,1.48323,1.48294,1.48313,215200000.0
2008-01-28 07:17:00,1.48318,1.48323,1.48291,1.48291,204400000.0
2008-01-28 07:18:00,1.48296,1.48327,1.48289,1.48327,400500001.0
2008-01-28 07:19:00,1.48322,1.48346,1.48314,1.48333,278200000.0
2008-01-28 07:20:00,1.48333,1.48353,1.48321,1.48323,446599999.0
2008-01-28 07:21:00,1.48327,1.48346,1.48314,1.48334,290000001.0
2008-01-28 07:22:00,1.48319,1.4835,1.48319,1.48347,369000001.0
2008-01-28 07:23:00,1.48343,1.48348,1.48321,1.48335,476300001.0
2008-01-28 07:24:00,1.48324,1.48324,1.48298,1.48316,280500000.0
2008-01-28 07:25:00,1.48321,1.48321,1.48297,1.48314,369000002.0
2008-01-28 07:26:00,1.48328,1.48351,1.48322,1.48344,281800000.0
2008-01-28 07:27:00,1.48329,1.48353,1.48325,1.48347,153100000.0
2008-01-28 07:28:00,1.48335,1.4835,1.48307,1.48307,262200000.0
2008-01-28 07:29:00,1.48305,1.48315,1.4829,1.48292,240800001.0
2008-01-28 07:30:00,1.48288,1.48294,1.48257,1.48279,526100001.0
2008-01-28 07:31:00,1.48294,1.48337,1.48294,1.48318,314200000.0
2008-01-28 07:32:00,1.48297,1.48344,1.48294,1.4833,511000001.0
2008-01-28 07:33:00,1.4833,1.4834,1.48309,1.48331,383500001.0
2008-01-28 07:34:00,1.48318,1.48321,1.4828,1.48297,285600001.0
2008-01-28 07:35:00,1.48296,1.48311,1.48274,1.48294,222400000.0
2008-01-28 07:36:00,1.48298,1.48328,1.48294,1.4832,362200002.0
2008-01-28 07:37:00,1.48323,1.48344,1.48301,1.4831,227500000.0
2008-01-28 07:38:00,1.48308,1.48311,1.48299,1.48306,83500000.0
2008-01-28 07:39:00,1.48307,1.48328,1.48289,1.48328,359700000.0
2008-01-28 07:40:00,1.48336,1.48346,1.48302,1.48302,363100001.0
2008-01-28 07:41:00,1.48324,1.4833,1.48285,1.48303,694500002.0
2008-01-28 07:42:00,1.48297,1.48302,1.48281,1.4829,309800000.0
2008-01-28 07:43:00,1.48292,1.48316,1.48286,1.48307,167800000.0
2008-01-28 07:44:00,1.483,1.483,1.48265,1.48266,440600002.0
2008-01-28 07:45:00,1.48271,1.48316,1.48271,1.48298,358400000.0
2008-01-28 07:46:00,1.48293,1.4832,1.48285,1.48296,440000001.0
2008-01-28 07:47:00,1.48302,1.48322,1.48285,1.48285,670900001.0
2008-01-28 07:48:00,1.48287,1.48327,1.48281,1.48311,725900001.0
2008-01-28 07:49:00,1.48319,1.48326,1.48289,1.48325,663800001.0
2008-01-28 07:50:00,1.48334,1.48349,1.48305,1.4831,586500002.0
2008-01-28 07:51:00,1.48317,1.48342,1.48297,1.48314,588700001.0
2008-01-28 07:52:00,1.48315,1.48315,1.48286,1.48302,414800000.0
2008-01-28 07:53:00,1.48309,1.48319,1.4828,1.48316,537800001.0
2008-01-28 07:54:00,1.48316,1.48316,1.48279,1.48289,361000001.0
2008-01-28 07:55:00,1.48286,1.48289,1.48255,1.48255,437800002.0
2008-01-28 07:56:00,1.48257,1.48292,1.48256,1.48281,702600003.0
2008-01-28 07:57:00,1.48287,1.48306,1.48261,1.48272,589100001.0
2008-01-28 07:58:00,1.48269,1.48277,1.48244,1.48262,747000001.0
2008-01-28 07:59:00,1.48251,1.48273,1.48243,1.48256,555800001.0
2008-01-28 08:00:00,1.48261,1.48277,1.4825,1.48275,362800001.0
2008-01-28 08:01:00,1.48253,1.48274,1.48192,1.48192,450700000.0
2008-01-28 08:02:00,1.48173,1.48182,1.48142,1.48159,268800000.0
2008-01-28 08:03:00,1.48143,1.48143,1.48102,1.48115,500600002.0
2008-01-28 08:04:00,1.48115,1.48128,1.48096,1.48112,395900000.0
2008-01-28 08:05:00,1.48103,1.48142,1.48092,1.48142,406199999.0
2008-01-28 08:06:00,1.48145,1.48145,1.48097,1.48119,643500001.0
2008-01-28 08:07:00,1.48117,1.48126,1.48101,1.48103,527200001.0
2008-01-28 08:08:00,1.48113,1.48179,1.48113,1.48144,331800000.0
2008-01-28 08:09:00,1.48169,1.48179,1.48151,1.48166,497100001.0
2008-01-28 08:10:00,1.48166,1.48188,1.48149,1.48166,540700000.0
2008-01-28 08:11:00,1.48163,1.48163,1.48126,1.48141,239000001.0
2008-01-28 08:12:00,1.48143,1.48147,1.48126,1.48128,447300001.0
2008-01-28 08:13:00,1.4813,1.48143,1.48118,1.4813,214800002.0
2008-01-28 08:14:00,1.48138,1.4816,1.48138,1.48158,94200000.0
2008-01-28 08:15:00,1.48154,1.48165,1.48136,1.48155,279800000.0
2008-01-28 08:16:00,1.4815,1.4815,1.48123,1.48136,356000000.0
2008-01-28 08:17:00,1.4814,1.48145,1.48112,1.48115,271500000.0
2008-01-28 08:18:00,1.48114,1.48135,1.48103,1.48127,195200001.0
2008-01-28 08:19:00,1.48128,1.48147,1.4812,1.48124,318900000.0
2008-01-28 08:20:00,1.48125,1.48152,1.48122,1.48134,287700000.0
2008-01-28 08:21:00,1.48122,1.48151,1.48118,1.48139,496800001.0
2008-01-28 08:22:00,1.48149,1.48154,1.48114,1.48114,301300000.0
2008-01-28 08:23:00,1.48115,1.48132,1.48105,1.48112,227100000.0
2008-01-28 08:24:00,1.48124,1.4818,1.48124,1.4818,425800000.0
2008-01-28 08:25:00,1.48176,1.48207,1.48172,1.48177,661600000.0
2008-01-28 08:26:00,1.48163,1.48174,1.48154,1.4817,346300002.0
2008-01-28 08:27:00,1.48183,1.48212,1.48181,1.48211,388900000.0
2008-01-28 08:28:00,1.48191,1.48193,1.48152,1.4818,561600002.0
2008-01-28 08:29:00,1.48173,1.48186,1.48156,1.4816,396100001.0
2008-01-28 08:30:00,1.48157,1.48183,1.48152,1.48163,413900000.0
2008-01-28 08:31:00,1.48161,1.4819,1.48141,1.4819,258400001.0
2008-01-28 08:32:00,1.48193,1.48194,1.48166,1.48193,288700000.0
2008-01-28 08:33:00,1.48196,1.48215,1.48192,1.48214,194700000.0
2008-01-28 08:34:00,1.48213,1.48219,1.48191,1.48192,553000000.0
2008-01-28 08:35:00,1.48205,1.48222,1.48202,1.4821,501500000.0
2008-01-28 08:36:00,1.48211,1.48233,1.48202,1.48229,412700000.0
2008-01-28 08:37:00,1.48228,1.48228,1.48187,1.48199,333600000.0
2008-01-28 08:38:00,1.48199,1.48209,1.48159,1.48194,344200000.0
2008-01-28 08:39:00,1.48202,1.48224,1.48191,1.48202,538200000.0
2008-01-28 08:40:00,1.4817,1.48223,1.4817,1.48203,369600001.0
2008-01-28 08:41:00,1.4823,1.48296,1.48215,1.48296,535400001.0
2008-01-28 08:42:00,1.4831,1.4833,1.48281,1.48296,454000000.0
2008-01-28 08:43:00,1.48322,1.48368,1.48322,1.48337,265800001.0
2008-01-28 08:44:00,1.48332,1.48353,1.48316,1.4832,517000003.0
2008-01-28 08:45:00,1.48317,1.48317,1.48242,1.4826,611100002.0
2008-01-28 08:46:00,1.48235,1.48281,1.48229,1.4827,708300002.0
2008-01-28 08:47:00,1.48273,1.48281,1.48241,1.48275,527700001.0
2008-01-28 08:48:00,1.48276,1.48296,1.48267,1.48282,353000000.0
2008-01-28 08:49:00,1.48275,1.48288,1.48266,1.4827,502399999.0
2008-01-28 08:50:00,1.48276,1.48276,1.4822,1.48238,478500000.0
2008-01-28 08:51:00,1.48227,1.48242,1.482,1.48205,525000000.0
2008-01-28 08:52:00,1.48224,1.48243,1.48197,1.48221,611200000.0
2008-01-28 08:53:00,1.48224,1.48238,1.482,1.48211,493800000.0
2008-01-28 08:54:00,1.48211,1.48226,1.482,1.48212,650700002.0
2008-01-28 08:55:00,1.48215,1.48227,1.48195,1.48212,604800002.0
2008-01-28 08:56:00,1.48209,1.4824,1.48195,1.48214,572000002.0
2008-01-28 08:57:00,1.48217,1.48246,1.48189,1.48242,559900004.0
2008-01-28 08:58:00,1.48254,1.48255,1.48219,1.48245,387000000.0
2008-01-28 08:59:00,1.48247,1.48292,1.48212,1.48233,338000003.0
2008-01-28 09:00:00,1.48222,1.48229,1.48177,1.48192,451400001.0
2008-01-28 09:01:00,1.4819,1.48198,1.4817,1.4819,386500000.0
2008-01-28 09:02:00,1.48204,1.48215,1.48179,1.48182,698500003.0
2008-01-28 09:03:00,1.48181,1.482,1.48165,1.48165,609400001.0
2008-01-28 09:04:00,1.48166,1.48211,1.48163,1.4817,640900003.0
2008-01-28 09:05:00,1.4812,1.4812,1.48038,1.48085,606300003.0
2008-01-28 09:06:00,1.48071,1.48138,1.48071,1.48121,567800002.0
2008-01-28 09:07:00,1.48116,1.48116,1.48038,1.48053,354600001.0
2008-01-28 09:08:00,1.48063,1.48071,1.48039,1.48067,233000000.0
2008-01-28 09:09:00,1.48082,1.48097,1.48069,1.48074,292600001.0
2008-01-28 09:10:00,1.4807,1.4807,1.48034,1.48045,334100000.0
2008-01-28 09:11:00,1.48046,1.48078,1.48023,1.48043,640100001.0
2008-01-28 09:12:00,1.4807,1.48092,1.48056,1.48063,438500000.0
2008-01-28 09:13:00,1.4807,1.48086,1.48059,1.48068,478000000.0
2008-01-28 09:14:00,1.48053,1.48082,1.48041,1.48047,318500001.0
2008-01-28 09:15:00,1.48034,1.48079,1.48034,1.48055,423000001.0
2008-01-28 09:16:00,1.48077,1.48077,1.4801,1.48045,530300000.0
2008-01-28 09:17:00,1.48051,1.4808,1.48049,1.48069,502700002.0
2008-01-28 09:18:00,1.48076,1.48129,1.4807,1.48115,195000001.0
2008-01-28 09:19:00,1.48121,1.48121,1.4808,1.48081,521400003.0
2008-01-28 09:20:00,1.48083,1.48105,1.48079,1.48088,252400001.0
2008-01-28 09:21:00,1.48094,1.48107,1.48086,1.48096,303400000.0
2008-01-28 09:22:00,1.4808,1.48095,1.48058,1.48074,370300000.0
2008-01-28 09:23:00,1.48086,1.48125,1.48086,1.48093,347200001.0
2008-01-28 09:24:00,1.48079,1.48079,1.48044,1.48058,320900002.0
2008-01-28 09:25:00,1.48068,1.48075,1.48033,1.48054,415600000.0
2008-01-28 09:26:00,1.48075,1.48143,1.48075,1.48111,532300001.0
2008-01-28 09:27:00,1.48119,1.48158,1.48116,1.48158,482200000.0
2008-01-28 09:28:00,1.48163,1.48177,1.48123,1.48155,462200000.0
2008-01-28 09:29:00,1.48154,1.48156,1.48122,1.48142,427800000.0
2008-01-28 09:30:00,1.48153,1.48194,1.48114,1.48194,620299999.0
2008-01-28 09:31:00,1.48161,1.48182,1.48109,1.48164,393700000.0
2008-01-28 09:32:00,1.48168,1.48192,1.48166,1.48185,404400000.0
2008-01-28 09:33:00,1.48158,1.48164,1.48118,1.48118,233600000.0
2008-01-28 09:34:00,1.48108,1.48122,1.48083,1.48091,525900000.0
2008-01-28 09:35:00,1.48084,1.48094,1.48068,1.48068,239100000.0
2008-01-28 09:36:00,1.48056,1.48056,1.47997,1.48015,382800000.0
2008-01-28 09:37:00,1.4803,1.48133,1.4803,1.48111,462300002.0
2008-01-28 09:38:00,1.48116,1.4816,1.48101,1.48111,430700000.0
2008-01-28 09:39:00,1.48113,1.48128,1.48105,1.48121,503600000.0
2008-01-28 09:40:00,1.48123,1.48134,1.481,1.48122,368000000.0
2008-01-28 09:41:00,1.4813,1.48137,1.48106,1.48124,449400001.0
2008-01-28 09:42:00,1.48131,1.48158,1.48122,1.48149,459500000.0
2008-01-28 09:43:00,1.48145,1.48145,1.48108,1.48112,254000000.0
2008-01-28 09:44:00,1.48115,1.48124,1.48088,1.48088,481800000.0
2008-01-28 09:45:00,1.48106,1.48123,1.48095,1.48112,606400002.0
2008-01-28 09:46:00,1.48122,1.48127,1.48089,1.4811,296900000.0
2008-01-28 09:47:00,1.48121,1.48132,1.48103,1.4813,407800001.0
2008-01-28 09:48:00,1.48109,1.48109,1.48029,1.48031,406000000.0
2008-01-28 09:49:00,1.48021,1.48021,1.47923,1.47934,470300000.0
2008-01-28 09:50:00,1.4793,1.47981,1.47916,1.47923,441300001.0
2008-01-28 09:51:00,1.47905,1.47916,1.47858,1.47882,511700000.0
2008-01-28 09:52:00,1.4788,1.47901,1.4787,1.47888,448900000.0
2008-01-28 09:53:00,1.4789,1.47939,1.47879,1.47922,301000000.0
2008-01-28 09:54:00,1.47935,1.47972,1.47913,1.47953,549000002.0
2008-01-28 09:55:00,1.47955,1.4796,1.47879,1.47905,586000001.0
2008-01-28 09:56:00,1.47894,1.47939,1.47885,1.47923,372400000.0
2008-01-28 09:57:00,1.47927,1.47935,1.47885,1.47885,565400001.0
2008-01-28 09:58:00,1.47897,1.47931,1.47874,1.47909,801900001.0
2008-01-28 09:59:00,1.47923,1.4795,1.47905,1.47916,706000001.0
2008-01-28 10:00:00,1.47921,1.47921,1.47847,1.47863,231800000.0
2008-01-28 10:01:00,1.47865,1.47883,1.47827,1.47827,618900002.0
2008-01-28 10:02:00,1.47836,1.47887,1.47835,1.47883,617800001.0
2008-01-28 10:03:00,1.47878,1.47911,1.47869,1.47892,420400000.0
2008-01-28 10:04:00,1.47881,1.47881,1.47782,1.47819,422600001.0
2008-01-28 10:05:00,1.47823,1.47884,1.47823,1.47884,410600000.0
2008-01-28 10:06:00,1.47902,1.48034,1.47901,1.48008,507900000.0
2008-01-28 10:07:00,1.48007,1.4802,1.47958,1.47958,508800001.0
2008-01-28 10:08:00,1.47953,1.47972,1.47939,1.47957,565700002.0
2008-01-28 10:09:00,1.47967,1.48005,1.47963,1.47992,478800000.0
2008-01-28 10:10:00,1.47999,1.48012,1.47994,1.4801,396100001.0
2008-01-28 10:11:00,1.48024,1.48047,1.48009,1.48034,397800001.0
2008-01-28 10:12:00,1.48019,1.48026,1.47963,1.48012,469400001.0
2008-01-28 10:13:00,1.48003,1.48017,1.47967,1.47971,497500001.0
2008-01-28 10:14:00,1.47977,1.48014,1.47963,1.4799,530400003.0
2008-01-28 10:15:00,1.47985,1.48013,1.47982,1.48005,395500000.0
2008-01-28 10:16:00,1.48011,1.48113,1.48002,1.48109,343100001.0
2008-01-28 10:17:00,1.48138,1.4818,1.48095,1.48162,380000000.0
2008-01-28 10:18:00,1.48164,1.48164,1.48094,1.48102,388700000.0
2008-01-28 10:19:00,1.48107,1.4813,1.48094,1.48111,300000001.0
2008-01-28 10:20:00,1.4812,1.4812,1.48081,1.48101,618500001.0
2008-01-28 10:21:00,1.48115,1.48152,1.48114,1.48135,358200002.0
2008-01-28 10:22:00,1.48167,1.48218,1.48167,1.4818,414700004.0
2008-01-28 10:23:00,1.48185,1.48251,1.48185,1.4821,455900000.0
2008-01-28 10:24:00,1.48206,1.48222,1.48187,1.48187,427400002.0
2008-01-28 10:25:00,1.48202,1.48202,1.48157,1.48188,363100000.0
2008-01-28 10:26:00,1.48177,1.48204,1.48165,1.48192,502800001.0
2008-01-28 10:27:00,1.48206,1.48258,1.48191,1.48257,479300001.0
2008-01-28 10:28:00,1.48263,1.48271,1.48244,1.48253,665200003.0
2008-01-28 10:29:00,1.48264,1.48298,1.48264,1.48283,516500000.0
2008-01-28 10:30:00,1.48282,1.48314,1.48275,1.4829,703900001.0
2008-01-28 10:31:00,1.48289,1.4831,1.4828,1.48307,465599999.0
2008-01-28 10:32:00,1.48309,1.48335,1.48303,1.48303,507700002.0
2008-01-28 10:33:00,1.48329,1.48335,1.48298,1.48326,484600000.0
2008-01-28 10:34:00,1.48303,1.48304,1.4821,1.48248,352000001.0
2008-01-28 10:35:00,1.48242,1.48283,1.48227,1.48246,465100000.0
2008-01-28 10:36:00,1.48246,1.48266,1.48222,1.48251,536700001.0
2008-01-28 10:37:00,1.48265,1.48281,1.48254,1.48269,552400000.0
2008-01-28 10:38:00,1.48269,1.48297,1.48269,1.48277,445700002.0
2008-01-28 10:39:00,1.48298,1.48343,1.48288,1.48319,392000000.0
2008-01-28 10:40:00,1.48317,1.48329,1.48277,1.48298,311600001.0
2008-01-28 10:41:00,1.48309,1.48314,1.48266,1.4827,781600000.0
2008-01-28 10:42:00,1.48259,1.4828,1.48223,1.48234,379600001.0
2008-01-28 10:43:00,1.48246,1.48277,1.48228,1.48228,447900000.0
2008-01-28 10:44:00,1.48266,1.48364,1.48259,1.48301,571800001.0
2008-01-28 10:45:00,1.48298,1.48317,1.48275,1.48294,439700001.0
2008-01-28 10:46:00,1.48283,1.48283,1.48173,1.48173,291099999.0
2008-01-28 10:47:00,1.48164,1.48207,1.48146,1.48196,437600002.0
2008-01-28 10:48:00,1.48209,1.48268,1.48208,1.48254,495000000.0
2008-01-28 10:49:00,1.48276,1.4839,1.48276,1.4838,381700000.0
2008-01-28 10:50:00,1.48381,1.48433,1.48378,1.48408,581700002.0
2008-01-28 10:51:00,1.48376,1.48398,1.48362,1.48369,426700000.0
2008-01-28 10:52:00,1.48356,1.4837,1.48333,1.48354,330700001.0
2008-01-28 10:53:00,1.48358,1.48368,1.48337,1.4834,403300001.0
2008-01-28 10:54:00,1.48346,1.48355,1.4832,1.4832,431700001.0
2008-01-28 10:55:00,1.48313,1.4834,1.48295,1.48315,530500001.0
2008-01-28 10:56:00,1.48319,1.48323,1.48287,1.48323,478800002.0
2008-01-28 10:57:00,1.48323,1.48345,1.48294,1.48306,419400001.0
2008-01-28 10:58:00,1.483,1.48336,1.48296,1.48302,428900001.0
2008-01-28 10:59:00,1.48296,1.48347,1.48296,1.4834,789100000.0
2008-01-28 11:00:00,1.48363,1.48404,1.48341,1.4836,470500000.0
2008-01-28 11:01:00,1.48351,1.48366,1.48323,1.48338,563200000.0
2008-01-28 11:02:00,1.48328,1.48352,1.48292,1.48292,549600001.0
2008-01-28 11:03:00,1.48296,1.48296,1.48246,1.48258,234600000.0
2008-01-28 11:04:00,1.48274,1.4835,1.48259,1.48324,572700001.0
2008-01-28 11:05:00,1.48323,1.48341,1.48268,1.48314,502000004.0
2008-01-28 11:06:00,1.48327,1.4835,1.48319,1.48338,579300002.0
2008-01-28 11:07:00,1.48339,1.48365,1.48337,1.48347,296400000.0
2008-01-28 11:08:00,1.48339,1.48339,1.4829,1.48291,380600001.0
2008-01-28 11:09:00,1.48293,1.48305,1.48187,1.48213,415300000.0
2008-01-28 11:10:00,1.48231,1.48271,1.48231,1.4825,457900001.0
2008-01-28 11:11:00,1.48252,1.48276,1.48211,1.48245,524500000.0
2008-01-28 11:12:00,1.48266,1.48273,1.48239,1.48272,511300001.0
2008-01-28 11:13:00,1.48276,1.48287,1.4825,1.48264,368500001.0
2008-01-28 11:14:00,1.48283,1.48319,1.48281,1.48319,469100000.0
2008-01-28 11:15:00,1.48325,1.48338,1.48302,1.48304,523999999.0
2008-01-28 11:16:00,1.48308,1.48348,1.48308,1.48321,431100004.0
2008-01-28 11:17:00,1.48303,1.48321,1.48284,1.48284,514100000.0
2008-01-28 11:18:00,1.48295,1.48324,1.48282,1.48315,385800000.0
2008-01-28 11:19:00,1.48312,1.48338,1.4831,1.48317,439300000.0
2008-01-28 11:20:00,1.48316,1.48345,1.48301,1.4833,573000001.0
2008-01-28 11:21:00,1.48342,1.48375,1.48306,1.4836,553200000.0
2008-01-28 11:22:00,1.48357,1.48416,1.48357,1.48404,564600001.0
2008-01-28 11:23:00,1.48402,1.48413,1.48372,1.48413,494600000.0
2008-01-28 11:24:00,1.48399,1.48399,1.48239,1.48249,412200001.0
2008-01-28 11:25:00,1.48246,1.48288,1.48214,1.48265,478400000.0
2008-01-28 11:26:00,1.48267,1.48326,1.48245,1.48312,552000000.0
2008-01-28 11:27:00,1.48304,1.48309,1.48256,1.48294,569700001.0
2008-01-28 11:28:00,1.48299,1.48388,1.48282,1.48358,395500002.0
2008-01-28 11:29:00,1.48383,1.48461,1.48382,1.48449,501700001.0
2008-01-28 11:30:00,1.48455,1.48462,1.48437,1.48448,524800002.0
2008-01-28 11:31:00,1.48429,1.48453,1.48415,1.48444,577200002.0
2008-01-28 11:32:00,1.48433,1.48442,1.48408,1.48433,527100000.0
2008-01-28 11:33:00,1.4844,1.4854,1.4844,1.48535,497800000.0
2008-01-28 11:34:00,1.4854,1.48612,1.4854,1.48562,652200000.0
2008-01-28 11:35:00,1.48592,1.48641,1.48592,1.48615,530900002.0
2008-01-28 11:36:00,1.48601,1.4863,1.4854,1.4863,462200000.0
2008-01-28 11:37:00,1.48638,1.48652,1.48611,1.48616,471000001.0
2008-01-28 11:38:00,1.48619,1.48631,1.48595,1.48601,563500001.0
2008-01-28 11:39:00,1.48599,1.48631,1.48583,1.48593,785399999.0
2008-01-28 11:40:00,1.48582,1.48597,1.48563,1.48596,757100001.0
2008-01-28 11:41:00,1.48588,1.48603,1.48544,1.48559,759600003.0
2008-01-28 11:42:00,1.48553,1.48569,1.48524,1.48528,541000001.0
2008-01-28 11:43:00,1.48524,1.48566,1.48524,1.48536,536700002.0
2008-01-28 11:44:00,1.48534,1.48553,1.48515,1.48522,654500000.0
2008-01-28 11:45:00,1.48504,1.48539,1.48502,1.48538,604700002.0
2008-01-28 11:46:00,1.48537,1.48541,1.48512,1.4853,477700002.0
2008-01-28 11:47:00,1.48537,1.48555,1.48526,1.48555,474800000.0
2008-01-28 11:48:00,1.48549,1.48572,1.48543,1.4856,522000003.0
2008-01-28 11:49:00,1.48568,1.48603,1.48563,1.4859,503300000.0
2008-01-28 11:50:00,1.48609,1.48621,1.48589,1.48621,365299999.0
2008-01-28 11:51:00,1.48644,1.48659,1.48636,1.48651,180500002.0
2008-01-28 11:52:00,1.48609,1.48626,1.48595,1.486,231300001.0
2008-01-28 11:53:00,1.48584,1.48606,1.48561,1.48587,271799999.0
2008-01-28 11:54:00,1.48575,1.48575,1.48535,1.48556,316300000.0
2008-01-28 11:55:00,1.48537,1.48559,1.4853,1.48551,502800000.0
2008-01-28 11:56:00,1.48559,1.48594,1.48559,1.48585,473100002.0
2008-01-28 11:57:00,1.48608,1.48654,1.48608,1.4865,571200001.0
2008-01-28 11:58:00,1.48658,1.48658,1.48602,1.48602,439500000.0
2008-01-28 11:59:00,1.48604,1.48615,1.48586,1.48596,390600000.0
2008-01-28 12:00:00,1.48604,1.48635,1.48578,1.48578,535800002.0
2008-01-28 12:01:00,1.48579,1.48589,1.48567,1.48576,420200002.0
2008-01-28 12:02:00,1.48584,1.48631,1.48584,1.48631,398600002.0
2008-01-28 12:03:00,1.48646,1.48686,1.48615,1.48631,418100002.0
2008-01-28 12:04:00,1.48629,1.48654,1.4862,1.48638,422899999.0
2008-01-28 12:05:00,1.48652,1.4869,1.48652,1.4868,333600001.0
2008-01-28 12:06:00,1.48667,1.48706,1.48663,1.4867,372200002.0
2008-01-28 12:07:00,1.48673,1.48705,1.48671,1.48686,345500000.0
2008-01-28 12:08:00,1.48688,1.48707,1.48659,1.48691,506500002.0
2008-01-28 12:09:00,1.48687,1.48715,1.48622,1.48637,433500001.0
2008-01-28 12:10:00,1.4862,1.48647,1.48607,1.48636,440500000.0
2008-01-28 12:11:00,1.48608,1.4862,1.48568,1.48596,229300001.0
2008-01-28 12:12:00,1.48593,1.48606,1.48579,1.48599,243200001.0
2008-01-28 12:13:00,1.48607,1.48638,1.48607,1.48613,559200001.0
2008-01-28 12:14:00,1.4861,1.48615,1.48419,1.4842,666500001.0
2008-01-28 12:15:00,1.48399,1.4845,1.48399,1.48427,293700002.0
2008-01-28 12:16:00,1.48411,1.48427,1.48351,1.48352,403600001.0
2008-01-28 12:17:00,1.48349,1.48395,1.48274,1.48389,169300000.0
2008-01-28 12:18:00,1.48408,1.48439,1.48389,1.48439,321600000.0
2008-01-28 12:19:00,1.48389,1.48434,1.48389,1.48404,419900001.0
2008-01-28 12:20:00,1.48399,1.48447,1.48372,1.48412,507400001.0
2008-01-28 12:21:00,1.48401,1.48424,1.48365,1.48373,326800000.0
2008-01-28 12:22:00,1.48352,1.48383,1.48343,1.48359,293900000.0
2008-01-28 12:23:00,1.48354,1.484,1.48349,1.484,374600001.0
2008-01-28 12:24:00,1.48399,1.48429,1.48377,1.48391,609200000.0
2008-01-28 12:25:00,1.48392,1.48424,1.48391,1.48424,365300000.0
2008-01-28 12:26:00,1.48428,1.48434,1.48397,1.48426,478500002.0
2008-01-28 12:27:00,1.48422,1.48432,1.48384,1.48421,505300001.0
2008-01-28 12:28:00,1.48417,1.48427,1.48385,1.48402,535300000.0
2008-01-28 12:29:00,1.48398,1.48424,1.48385,1.48415,714300000.0
2008-01-28 12:30:00,1.4842,1.4843,1.48388,1.48425,662000000.0
2008-01-28 12:31:00,1.4843,1.48442,1.4837,1.48387,708600002.0
2008-01-28 12:32:00,1.4836,1.48387,1.48295,1.48313,609100001.0
2008-01-28 12:33:00,1.48315,1.48348,1.48315,1.48345,740400001.0
2008-01-28 12:34:00,1.48352,1.48378,1.4834,1.48361,621700002.0
2008-01-28 12:35:00,1.48361,1.48371,1.48341,1.48364,590300001.0
2008-01-28 12:36:00,1.48371,1.48371,1.48313,1.48313,416300000.0
2008-01-28 12:37:00,1.48318,1.48337,1.48295,1.48321,459300000.0
2008-01-28 12:38:00,1.4832,1.48368,1.48316,1.4834,745500002.0
2008-01-28 12:39:00,1.48345,1.48357,1.4833,1.48343,470799999.0
2008-01-28 12:40:00,1.4834,1.48354,1.48307,1.48321,459500001.0
2008-01-28 12:41:00,1.48327,1.48339,1.48315,1.48317,236500000.0
2008-01-28 12:42:00,1.48296,1.48296,1.48179,1.48194,316600000.0
2008-01-28 12:43:00,1.48182,1.4819,1.48141,1.4816,457900001.0
2008-01-28 12:44:00,1.48159,1.482,1.48153,1.48182,390800000.0
2008-01-28 12:45:00,1.48192,1.48192,1.48151,1.48187,440200000.0
2008-01-28 12:46:00,1.48182,1.48222,1.48141,1.4817,380600000.0
2008-01-28 12:47:00,1.48169,1.48203,1.48163,1.48174,370199999.0
2008-01-28 12:48:00,1.48184,1.48199,1.48163,1.48193,485800001.0
2008-01-28 12:49:00,1.48206,1.48248,1.48172,1.48206,539400000.0
2008-01-28 12:50:00,1.48221,1.4828,1.48201,1.48267,435100001.0
2008-01-28 12:51:00,1.48269,1.48285,1.48237,1.48266,429000000.0
2008-01-28 12:52:00,1.48274,1.48301,1.48262,1.48278,314400002.0
2008-01-28 12:53:00,1.48272,1.48277,1.48238,1.4826,220700000.0
2008-01-28 12:54:00,1.48257,1.4827,1.48241,1.48265,414500000.0
2008-01-28 12:55:00,1.48274,1.48304,1.4827,1.48289,412000000.0
2008-01-28 12:56:00,1.48295,1.48303,1.48264,1.48267,446700001.0
2008-01-28 12:57:00,1.48286,1.48322,1.48281,1.48284,602000001.0
2008-01-28 12:58:00,1.4832,1.4832,1.48275,1.48277,307500001.0
2008-01-28 12:59:00,1.48287,1.48371,1.48287,1.48346,642100001.0
2008-01-28 13:00:00,1.48345,1.48345,1.48319,1.48336,258500000.0
2008-01-28 13:01:00,1.48318,1.48324,1.48297,1.48306,309800000.0
2008-01-28 13:02:00,1.4828,1.48313,1.48276,1.48291,386700001.0
2008-01-28 13:03:00,1.48287,1.48307,1.48275,1.4829,409700001.0
2008-01-28 13:04:00,1.48278,1.48282,1.48264,1.4827,301200002.0
2008-01-28 13:05:00,1.48249,1.48272,1.48226,1.48244,129900000.0
2008-01-28 13:06:00,1.48233,1.48253,1.48204,1.4825,382000001.0
2008-01-28 13:07:00,1.48252,1.48296,1.48252,1.4828,330700002.0
2008-01-28 13:08:00,1.48296,1.48304,1.48291,1.48291,188900000.0
2008-01-28 13:09:00,1.48267,1.48341,1.48267,1.48322,281800001.0
2008-01-28 13:10:00,1.4831,1.4832,1.48297,1.48299,139600000.0
2008-01-28 13:11:00,1.48303,1.48357,1.48289,1.48327,458600001.0
2008-01-28 13:12:00,1.48345,1.48418,1.48303,1.484,306700000.0
2008-01-28 13:13:00,1.48394,1.48394,1.48322,1.48338,317000000.0
2008-01-28 13:14:00,1.48334,1.48342,1.48313,1.48332,399600002.0
2008-01-28 13:15:00,1.48334,1.48334,1.48291,1.48317,372800002.0
2008-01-28 13:16:00,1.48312,1.48326,1.48303,1.48311,136200001.0
2008-01-28 13:17:00,1.48316,1.48324,1.48291,1.48318,118600000.0
2008-01-28 13:18:00,1.4828,1.48285,1.48245,1.48259,302200002.0
2008-01-28 13:19:00,1.48268,1.4833,1.48261,1.4833,279800000.0
2008-01-28 13:20:00,1.48339,1.4836,1.48318,1.48336,221500000.0
2008-01-28 13:21:00,1.48334,1.48353,1.48326,1.48352,227600001.0
2008-01-28 13:22:00,1.48351,1.48371,1.48309,1.48368,238800000.0
2008-01-28 13:23:00,1.48365,1.48392,1.48365,1.4837,284400001.0
2008-01-28 13:24:00,1.4837,1.48382,1.48341,1.48365,242000002.0
2008-01-28 13:25:00,1.48364,1.4838,1.4832,1.48363,137800000.0
2008-01-28 13:26:00,1.48362,1.48369,1.48338,1.48359,178300000.0
2008-01-28 13:27:00,1.48355,1.48361,1.48339,1.48352,289600000.0
2008-01-28 13:28:00,1.48345,1.48371,1.48344,1.48366,518700000.0
2008-01-28 13:29:00,1.48365,1.48386,1.48348,1.48384,589800001.0
2008-01-28 13:30:00,1.48392,1.48396,1.4835,1.48377,577800001.0
2008-01-28 13:31:00,1.48379,1.48392,1.48356,1.48373,549900000.0
2008-01-28 13:32:00,1.48362,1.48374,1.48317,1.48342,238600000.0
2008-01-28 13:33:00,1.48335,1.48425,1.48335,1.48416,470700000.0
2008-01-28 13:34:00,1.48416,1.48444,1.48414,1.48437,307900001.0
2008-01-28 13:35:00,1.48427,1.48444,1.48393,1.48396,326600001.0
2008-01-28 13:36:00,1.48388,1.48389,1.48366,1.48378,417200000.0
2008-01-28 13:37:00,1.48377,1.48401,1.48372,1.48399,508000002.0
2008-01-28 13:38:00,1.48404,1.48413,1.48376,1.48376,408900001.0
2008-01-28 13:39:00,1.48379,1.48406,1.48374,1.48388,335800002.0
2008-01-28 13:40:00,1.48381,1.4842,1.48378,1.48406,402000002.0
2008-01-28 13:41:00,1.48437,1.48467,1.48425,1.48448,245500001.0
2008-01-28 13:42:00,1.48453,1.48459,1.48429,1.4845,209400003.0
2008-01-28 13:43:00,1.48446,1.48446,1.48403,1.48412,117400000.0
2008-01-28 13:44:00,1.48406,1.48419,1.4839,1.48394,250500000.0
2008-01-28 13:45:00,1.48398,1.48406,1.48361,1.4837,463200001.0
2008-01-28 13:46:00,1.48362,1.48379,1.48337,1.48349,450400001.0
2008-01-28 13:47:00,1.48355,1.48382,1.48347,1.48366,495200001.0
2008-01-28 13:48:00,1.48361,1.48366,1.48338,1.48366,217800000.0
2008-01-28 13:49:00,1.48356,1.48356,1.48297,1.48316,260200002.0
2008-01-28 13:50:00,1.48312,1.48314,1.48297,1.48307,253000000.0
2008-01-28 13:51:00,1.48317,1.48334,1.48306,1.4832,253500000.0
2008-01-28 13:52:00,1.48324,1.48337,1.48304,1.48332,405900000.0
2008-01-28 13:53:00,1.48337,1.48343,1.48306,1.48315,566800003.0
2008-01-28 13:54:00,1.48305,1.48305,1.48179,1.4821,384000000.0
2008-01-28 13:55:00,1.4819,1.48203,1.48148,1.48149,304400000.0
2008-01-28 13:56:00,1.48146,1.48163,1.48114,1.48127,391400000.0
2008-01-28 13:57:00,1.48141,1.48176,1.48136,1.48153,348800001.0
2008-01-28 13:58:00,1.48139,1.48166,1.48116,1.48166,231000000.0
2008-01-28 13:59:00,1.48181,1.48272,1.48181,1.48216,398600001.0
2008-01-28 14:00:00,1.48208,1.48245,1.48178,1.48243,345600001.0
2008-01-28 14:01:00,1.48261,1.48291,1.48242,1.48282,416000001.0
2008-01-28 14:02:00,1.48294,1.48306,1.48283,1.48298,278300001.0
2008-01-28 14:03:00,1.48288,1.48288,1.48154,1.48227,407200001.0
2008-01-28 14:04:00,1.48241,1.48282,1.4824,1.4824,477000000.0
2008-01-28 14:05:00,1.48236,1.48262,1.48227,1.48247,353400001.0
2008-01-28 14:06:00,1.48255,1.48282,1.48245,1.48274,329500001.0
2008-01-28 14:07:00,1.48275,1.48306,1.48265,1.48279,302000000.0
2008-01-28 14:08:00,1.48278,1.48321,1.48257,1.48271,372400000.0
2008-01-28 14:09:00,1.48285,1.4831,1.48277,1.48288,220100001.0
2008-01-28 14:10:00,1.4828,1.48292,1.48254,1.48254,285000000.0
2008-01-28 14:11:00,1.4826,1.48318,1.4826,1.48318,115600000.0
2008-01-28 14:12:00,1.48313,1.48313,1.48275,1.48277,249100001.0
2008-01-28 14:13:00,1.48265,1.48265,1.4822,1.4822,159100000.0
2008-01-28 14:14:00,1.48209,1.48211,1.48163,1.48198,225100000.0
2008-01-28 14:15:00,1.482,1.48206,1.48171,1.48187,336500001.0
2008-01-28 14:16:00,1.48184,1.48198,1.48133,1.48167,200100000.0
2008-01-28 14:17:00,1.4818,1.4818,1.48124,1.48127,651200001.0
2008-01-28 14:18:00,1.48131,1.48154,1.48119,1.48146,350500000.0
2008-01-28 14:19:00,1.48141,1.48177,1.48138,1.48158,534200001.0
2008-01-28 14:20:00,1.4816,1.48182,1.48145,1.48178,204200001.0
2008-01-28 14:21:00,1.4817,1.48186,1.48148,1.48148,375700001.0
2008-01-28 14:22:00,1.48165,1.48173,1.48134,1.48169,593400001.0
2008-01-28 14:23:00,1.48177,1.48182,1.48151,1.48154,160300000.0
2008-01-28 14:24:00,1.48183,1.48183,1.48107,1.48137,405400000.0
2008-01-28 14:25:00,1.48155,1.48175,1.48102,1.48128,550400001.0
2008-01-28 14:26:00,1.48155,1.48175,1.48124,1.48132,707900002.0
2008-01-28 14:27:00,1.48159,1.48171,1.48134,1.48146,411300000.0
2008-01-28 14:28:00,1.48143,1.48159,1.48109,1.48159,37600000.0
2008-01-28 14:29:00,1.48178,1.48178,1.4813,1.48153,52000000.0
2008-01-28 14:30:00,1.48164,1.48184,1.48124,1.48184,29800000.0
2008-01-28 14:31:00,1.48157,1.48181,1.48154,1.48163,35000000.0
2008-01-28 14:32:00,1.4817,1.48184,1.48152,1.48175,19600000.0
2008-01-28 14:33:00,1.4817,1.48175,1.48159,1.48168,31000000.0
2008-01-28 14:34:00,1.48163,1.4818,1.4815,1.48179,34200000.0
2008-01-28 14:35:00,1.48189,1.48189,1.48148,1.48178,25600000.0
2008-01-28 14:36:00,1.48183,1.4819,1.48136,1.48136,45900000.0
2008-01-28 14:37:00,1.48186,1.48186,1.48161,1.48179,32600000.0
2008-01-28 14:38:00,1.48168,1.48189,1.48113,1.48189,30500000.0
2008-01-28 14:39:00,1.48174,1.48195,1.48138,1.48163,53000000.0
2008-01-28 14:40:00,1.48161,1.48188,1.48149,1.48152,28500000.0
2008-01-28 14:41:00,1.48123,1.48134,1.48107,1.48131,31200000.0
2008-01-28 14:42:00,1.48126,1.48176,1.48087,1.48087,27600000.0
2008-01-28 14:43:00,1.48125,1.48145,1.48114,1.48114,68100001.0
2008-01-28 14:44:00,1.48088,1.48111,1.48071,1.48091,90900000.0
2008-01-28 14:45:00,1.48086,1.48095,1.48064,1.48078,42400000.0
2008-01-28 14:46:00,1.48094,1.481,1.48091,1.48098,28200000.0
2008-01-28 14:47:00,1.48115,1.48145,1.48115,1.48138,26000000.0
2008-01-28 14:48:00,1.48155,1.48166,1.4814,1.48165,37800000.0
2008-01-28 14:49:00,1.48152,1.48225,1.48144,1.48221,62400000.0
2008-01-28 14:50:00,1.48212,1.48232,1.48205,1.48229,29000000.0
2008-01-28 14:51:00,1.48233,1.48245,1.48227,1.48229,42600000.0
2008-01-28 14:52:00,1.48223,1.48275,1.48223,1.48275,54300000.0
2008-01-28 14:53:00,1.4825,1.4825,1.48201,1.48218,29400000.0
2008-01-28 14:54:00,1.48244,1.48244,1.48181,1.48181,47100000.0
2008-01-28 14:55:00,1.48224,1.48249,1.48211,1.48231,45000000.0
2008-01-28 14:56:00,1.48248,1.48248,1.48226,1.48245,51000000.0
2008-01-28 14:57:00,1.48241,1.48255,1.48217,1.48217,51000000.0
2008-01-28 14:58:00,1.48202,1.48237,1.48202,1.48211,53900000.0
2008-01-28 14:59:00,1.48213,1.4822,1.4819,1.48193,28800000.0
2008-01-28 15:00:00,1.48176,1.48201,1.48148,1.48148,56900000.0
2008-01-28 15:01:00,1.48194,1.48194,1.48159,1.4819,34900000.0
2008-01-28 15:02:00,1.48235,1.48247,1.48225,1.48232,33200000.0
2008-01-28 15:03:00,1.48236,1.4826,1.48195,1.48251,53800001.0
2008-01-28 15:04:00,1.48299,1.48313,1.48247,1.4826,37400000.0
2008-01-28 15:05:00,1.48238,1.48268,1.48226,1.48257,28500000.0
2008-01-28 15:06:00,1.48254,1.48262,1.4822,1.48248,41000000.0
2008-01-28 15:07:00,1.48256,1.4827,1.48213,1.48245,43500000.0
2008-01-28 15:08:00,1.48223,1.48261,1.48223,1.48244,52100000.0
2008-01-28 15:09:00,1.48239,1.48263,1.48239,1.48245,48500000.0
2008-01-28 15:10:00,1.48239,1.48291,1.48233,1.48272,27400000.0
2008-01-28 15:11:00,1.48272,1.48312,1.48257,1.48309,24800000.0
2008-01-28 15:12:00,1.4832,1.48355,1.483,1.48339,31200000.0
2008-01-28 15:13:00,1.48377,1.48385,1.48359,1.48382,42100000.0
2008-01-28 15:14:00,1.48377,1.48396,1.48351,1.48356,60000000.0
2008-01-28 15:15:00,1.4836,1.48415,1.48342,1.48403,42500000.0
2008-01-28 15:16:00,1.48392,1.48435,1.48388,1.48425,30400000.0
2008-01-28 15:17:00,1.48415,1.48415,1.4833,1.48341,48700000.0
2008-01-28 15:18:00,1.48323,1.48348,1.48303,1.48342,41800000.0
2008-01-28 15:19:00,1.48351,1.48351,1.48303,1.48303,40000000.0
2008-01-28 15:20:00,1.48318,1.48335,1.48307,1.48317,28000000.0
2008-01-28 15:21:00,1.48313,1.48334,1.48305,1.48332,18600000.0
2008-01-28 15:22:00,1.4833,1.48359,1.48329,1.4835,35200000.0
2008-01-28 15:23:00,1.48373,1.48405,1.4837,1.48374,41600000.0
2008-01-28 15:24:00,1.48378,1.48378,1.48353,1.48369,29400000.0
2008-01-28 15:25:00,1.48373,1.48377,1.48312,1.48312,32700000.0
2008-01-28 15:26:00,1.48299,1.48308,1.48279,1.48299,26400000.0
2008-01-28 15:27:00,1.48285,1.48422,1.48285,1.4842,37600000.0
2008-01-28 15:28:00,1.48409,1.48417,1.48399,1.48417,38700000.0
2008-01-28 15:29:00,1.48428,1.48428,1.48408,1.48409,42200000.0
2008-01-28 15:30:00,1.48431,1.48431,1.48401,1.48421,30600000.0
2008-01-28 15:31:00,1.48445,1.48454,1.48439,1.48454,48700000.0
2008-01-28 15:32:00,1.48441,1.48441,1.4841,1.48425,43800001.0
2008-01-28 15:33:00,1.4842,1.4842,1.4836,1.48416,45300000.0
2008-01-28 15:34:00,1.48414,1.48432,1.48411,1.48411,39900001.0
2008-01-28 15:35:00,1.48411,1.48415,1.48368,1.48368,73299999.0
2008-01-28 15:36:00,1.48393,1.48393,1.48319,1.48328,40000000.0
2008-01-28 15:37:00,1.48345,1.4837,1.48341,1.4837,34200000.0
2008-01-28 15:38:00,1.48359,1.4838,1.48358,1.48376,40800000.0
2008-01-28 15:39:00,1.48398,1.48421,1.4839,1.48411,35600000.0
2008-01-28 15:40:00,1.48454,1.4846,1.48405,1.48407,22400000.0
2008-01-28 15:41:00,1.48419,1.48433,1.48393,1.48433,39800000.0
2008-01-28 15:42:00,1.48416,1.48416,1.48381,1.48395,48300000.0
2008-01-28 15:43:00,1.48394,1.48434,1.48383,1.48412,43200000.0
2008-01-28 15:44:00,1.48425,1.48425,1.4837,1.48407,34400000.0
2008-01-28 15:45:00,1.48384,1.48412,1.48379,1.48384,66600001.0
2008-01-28 15:46:00,1.48396,1.48401,1.48344,1.48344,33000000.0
2008-01-28 15:47:00,1.48366,1.48392,1.48345,1.48371,62500000.0
2008-01-28 15:48:00,1.48354,1.4837,1.4833,1.48338,28800000.0
2008-01-28 15:49:00,1.48335,1.48386,1.48335,1.48386,56400000.0
2008-01-28 15:50:00,1.48393,1.48418,1.48393,1.48417,24800000.0
2008-01-28 15:51:00,1.48418,1.48435,1.48411,1.48423,30200000.0
2008-01-28 15:52:00,1.48417,1.48461,1.48417,1.48439,30200000.0
2008-01-28 15:53:00,1.4843,1.48461,1.48428,1.48451,31600000.0
2008-01-28 15:54:00,1.48454,1.48466,1.48442,1.48466,28000000.0
2008-01-28 15:55:00,1.48488,1.48526,1.48453,1.48523,37400000.0
2008-01-28 15:56:00,1.48524,1.48582,1.48524,1.48565,36000000.0
2008-01-28 15:57:00,1.48572,1.48622,1.48564,1.48583,28200000.0
2008-01-28 15:58:00,1.48584,1.48605,1.48568,1.48599,30600000.0
2008-01-28 15:59:00,1.48575,1.48583,1.4855,1.48556,32600000.0
2008-01-28 16:00:00,1.48532,1.48532,1.4849,1.48528,32800000.0
2008-01-28 16:01:00,1.48537,1.48551,1.48519,1.48548,37500000.0
2008-01-28 16:02:00,1.48582,1.48619,1.48572,1.48619,24200000.0
2008-01-28 16:03:00,1.48613,1.48634,1.48613,1.48619,42200000.0
2008-01-28 16:04:00,1.48605,1.48605,1.48562,1.48562,32200000.0
2008-01-28 16:05:00,1.48569,1.48589,1.48556,1.48582,38800000.0
2008-01-28 16:06:00,1.48574,1.48574,1.48544,1.48551,35000000.0
2008-01-28 16:07:00,1.48555,1.48577,1.48555,1.48577,31400000.0
2008-01-28 16:08:00,1.4857,1.48573,1.48541,1.48549,44200001.0
2008-01-28 16:09:00,1.48529,1.48537,1.48521,1.48537,44600000.0
2008-01-28 16:10:00,1.48521,1.48533,1.48507,1.48525,26400000.0
2008-01-28 16:11:00,1.48489,1.48515,1.48473,1.48473,33000000.0
2008-01-28 16:12:00,1.48488,1.48539,1.48488,1.48517,46000000.0
2008-01-28 16:13:00,1.48501,1.48501,1.4846,1.48489,28000000.0
2008-01-28 16:14:00,1.48498,1.48576,1.4848,1.48576,41600000.0
2008-01-28 16:15:00,1.48555,1.48577,1.48533,1.48565,37600000.0
2008-01-28 16:16:00,1.48565,1.48586,1.48556,1.48578,48800000.0
2008-01-28 16:17:00,1.4857,1.48574,1.48535,1.4857,31400000.0
2008-01-28 16:18:00,1.48604,1.48633,1.48586,1.48595,22200000.0
2008-01-28 16:19:00,1.48641,1.48656,1.48611,1.48644,30000000.0
2008-01-28 16:20:00,1.48643,1.48668,1.48635,1.48666,57000000.0
2008-01-28 16:21:00,1.48711,1.48723,1.48671,1.48686,50600000.0
2008-01-28 16:22:00,1.48688,1.48693,1.48635,1.48635,54200000.0
2008-01-28 16:23:00,1.48632,1.48663,1.48625,1.48663,43400000.0
2008-01-28 16:24:00,1.48666,1.48666,1.48645,1.48648,24600000.0
2008-01-28 16:25:00,1.48657,1.48657,1.48536,1.48545,37200000.0
2008-01-28 16:26:00,1.48599,1.48599,1.48542,1.48542,42400000.0
2008-01-28 16:27:00,1.48522,1.48554,1.48507,1.48513,38000000.0
2008-01-28 16:28:00,1.48529,1.4854,1.48515,1.4854,40000000.0
2008-01-28 16:29:00,1.48537,1.48616,1.48518,1.48557,36400000.0
2008-01-28 16:30:00,1.48557,1.48568,1.48489,1.48489,37600000.0
2008-01-28 16:31:00,1.48481,1.48509,1.48462,1.48471,33300000.0
2008-01-28 16:32:00,1.48481,1.48481,1.48425,1.48466,50400000.0
2008-01-28 16:33:00,1.4847,1.48533,1.48457,1.48523,63400001.0
2008-01-28 16:34:00,1.48537,1.48537,1.48483,1.48498,27200000.0
2008-01-28 16:35:00,1.48486,1.48535,1.48484,1.48508,39600000.0
2008-01-28 16:36:00,1.48479,1.48519,1.48471,1.48493,25800000.0
2008-01-28 16:37:00,1.48488,1.48519,1.48477,1.48514,25000000.0
2008-01-28 16:38:00,1.48539,1.48589,1.48527,1.48589,40100000.0
2008-01-28 16:39:00,1.48618,1.48637,1.48578,1.48578,40300000.0
2008-01-28 16:40:00,1.4857,1.48581,1.48539,1.48581,40400001.0
2008-01-28 16:41:00,1.48588,1.48588,1.48522,1.48556,20600000.0
2008-01-28 16:42:00,1.48567,1.48597,1.4856,1.48597,31700000.0
2008-01-28 16:43:00,1.4861,1.48629,1.48603,1.48622,49400000.0
2008-01-28 16:44:00,1.48625,1.48627,1.48558,1.48595,45000000.0
2008-01-28 16:45:00,1.48599,1.48615,1.48594,1.48608,33800000.0
2008-01-28 16:46:00,1.48617,1.48632,1.48601,1.48608,58300000.0
2008-01-28 16:47:00,1.48617,1.48643,1.48578,1.48643,47300000.0
2008-01-28 16:48:00,1.48678,1.48678,1.48633,1.48648,42600000.0
2008-01-28 16:49:00,1.48654,1.48657,1.48639,1.48639,28800000.0
2008-01-28 16:50:00,1.48639,1.4865,1.4863,1.4863,40800000.0
2008-01-28 16:51:00,1.48627,1.48637,1.48607,1.4862,74500000.0
2008-01-28 16:52:00,1.48623,1.48633,1.486,1.48624,57000000.0
2008-01-28 16:53:00,1.4864,1.48743,1.48613,1.48743,56300000.0
2008-01-28 16:54:00,1.4875,1.4875,1.48648,1.48716,44400000.0
2008-01-28 16:55:00,1.48764,1.48797,1.48739,1.48797,16200000.0
2008-01-28 16:56:00,1.48806,1.48854,1.48751,1.48751,37200000.0
2008-01-28 16:57:00,1.48735,1.48793,1.48735,1.48793,22600000.0
2008-01-28 16:58:00,1.48797,1.4881,1.48757,1.48764,23200000.0
2008-01-28 16:59:00,1.48752,1.4882,1.48734,1.4882,20400000.0
2008-01-28 17:00:00,1.48809,1.48871,1.48765,1.48871,37500000.0
2008-01-28 17:01:00,1.489,1.48923,1.48821,1.48846,52800000.0
2008-01-28 17:02:00,1.48854,1.48895,1.48854,1.48885,28600000.0
2008-01-28 17:03:00,1.48898,1.48964,1.48891,1.48906,35000000.0
2008-01-28 17:04:00,1.48893,1.489,1.48857,1.48893,32800000.0
2008-01-28 17:05:00,1.4892,1.4892,1.48813,1.4885,30600000.0
2008-01-28 17:06:00,1.48816,1.48816,1.48657,1.48668,22400000.0
2008-01-28 17:07:00,1.48685,1.48763,1.48685,1.48698,42600000.0
2008-01-28 17:08:00,1.48638,1.48673,1.48608,1.48641,16400000.0
2008-01-28 17:09:00,1.4861,1.4866,1.48596,1.48615,65200000.0
2008-01-28 17:10:00,1.48576,1.48594,1.48553,1.48582,45000000.0
2008-01-28 17:11:00,1.48566,1.48613,1.48542,1.48613,46600000.0
2008-01-28 17:12:00,1.48618,1.48624,1.48578,1.48588,26800000.0
2008-01-28 17:13:00,1.48579,1.48599,1.48572,1.48599,49900001.0
2008-01-28 17:14:00,1.48556,1.48605,1.48556,1.4858,39400000.0
2008-01-28 17:15:00,1.48619,1.48619,1.48556,1.48556,24200000.0
2008-01-28 17:16:00,1.4856,1.48618,1.48556,1.48618,34200000.0
2008-01-28 17:17:00,1.48672,1.48715,1.48637,1.48706,40000000.0
2008-01-28 17:18:00,1.48736,1.4878,1.48697,1.48716,31800000.0
2008-01-28 17:19:00,1.48684,1.48724,1.48684,1.48724,17200000.0
2008-01-28 17:20:00,1.487,1.48729,1.48664,1.48664,23200000.0
2008-01-28 17:21:00,1.487,1.48725,1.48638,1.48687,62200000.0
2008-01-28 17:22:00,1.48684,1.48706,1.48664,1.48664,52900000.0
2008-01-28 17:23:00,1.48637,1.48699,1.48637,1.48699,38800000.0
2008-01-28 17:24:00,1.48709,1.48709,1.48629,1.48648,22200000.0
2008-01-28 17:25:00,1.48629,1.48668,1.48629,1.48649,48100000.0
2008-01-28 17:26:00,1.48639,1.48698,1.48626,1.48696,34600000.0
2008-01-28 17:27:00,1.48692,1.48692,1.48651,1.48651,34000000.0
2008-01-28 17:28:00,1.48645,1.48645,1.48597,1.48597,43500000.0
2008-01-28 17:29:00,1.48602,1.48628,1.48594,1.48595,49600000.0
2008-01-28 17:30:00,1.48578,1.48578,1.48497,1.4855,34000000.0
2008-01-28 17:31:00,1.48552,1.48568,1.48548,1.48552,30600000.0
2008-01-28 17:32:00,1.48543,1.48589,1.48543,1.48587,21800000.0
2008-01-28 17:33:00,1.48585,1.48636,1.48584,1.48594,41100000.0
2008-01-28 17:34:00,1.48592,1.48601,1.48527,1.4855,50800000.0
2008-01-28 17:35:00,1.48517,1.48517,1.48431,1.48431,29000000.0
2008-01-28 17:36:00,1.48397,1.48397,1.48349,1.48369,57700000.0
2008-01-28 17:37:00,1.48372,1.48391,1.48341,1.48391,28000000.0
2008-01-28 17:38:00,1.48349,1.4835,1.48254,1.48254,41200000.0
2008-01-28 17:39:00,1.48308,1.48365,1.48308,1.48365,27800000.0
2008-01-28 17:40:00,1.48361,1.48361,1.48335,1.48358,34800000.0
2008-01-28 17:41:00,1.48374,1.48374,1.48327,1.48344,62800002.0
2008-01-28 17:42:00,1.4834,1.48378,1.48307,1.48378,23200000.0
2008-01-28 17:43:00,1.48389,1.48401,1.48368,1.48399,39800000.0
2008-01-28 17:44:00,1.48388,1.48388,1.48326,1.48326,42200001.0
2008-01-28 17:45:00,1.48339,1.48346,1.48318,1.4834,31600000.0
2008-01-28 17:46:00,1.48372,1.48415,1.48351,1.48415,48200000.0
2008-01-28 17:47:00,1.48435,1.48463,1.48417,1.4843,22200000.0
2008-01-28 17:48:00,1.48421,1.48421,1.48326,1.48388,39600000.0
2008-01-28 17:49:00,1.48414,1.48415,1.4834,1.484,21600000.0
2008-01-28 17:50:00,1.48422,1.48424,1.48388,1.48399,30200000.0
2008-01-28 17:51:00,1.48407,1.48447,1.48396,1.48426,29000000.0
2008-01-28 17:52:00,1.48461,1.48471,1.48443,1.48468,32600000.0
2008-01-28 17:53:00,1.48494,1.48564,1.48494,1.48557,40700000.0
2008-01-28 17:54:00,1.48545,1.48559,1.48488,1.4855,85100000.0
2008-01-28 17:55:00,1.48549,1.48567,1.48484,1.48567,28600000.0
2008-01-28 17:56:00,1.48537,1.48548,1.48521,1.4853,23000000.0
2008-01-28 17:57:00,1.48522,1.48545,1.48488,1.48522,40000000.0
2008-01-28 17:58:00,1.48522,1.48533,1.48502,1.48519,38000000.0
2008-01-28 17:59:00,1.48488,1.48491,1.48404,1.48455,53300000.0
2008-01-28 18:00:00,1.48463,1.48507,1.48443,1.48471,83300000.0
2008-01-28 18:01:00,1.48482,1.48519,1.48443,1.48477,37600000.0
2008-01-28 18:02:00,1.48491,1.48514,1.4848,1.48514,67000000.0
2008-01-28 18:03:00,1.48502,1.48515,1.48488,1.48488,14400000.0
2008-01-28 18:04:00,1.4851,1.4851,1.48491,1.48491,55800000.0
2008-01-28 18:05:00,1.48481,1.48481,1.4845,1.4845,31200001.0
2008-01-28 18:06:00,1.48442,1.48465,1.48411,1.48424,48600001.0
2008-01-28 18:07:00,1.48426,1.48426,1.4839,1.48396,47000000.0
2008-01-28 18:08:00,1.48411,1.48411,1.48389,1.48409,55900000.0
2008-01-28 18:09:00,1.48407,1.48421,1.48383,1.48383,41100000.0
2008-01-28 18:10:00,1.48354,1.48368,1.48318,1.48328,21200000.0
2008-01-28 18:11:00,1.48331,1.48373,1.4833,1.48365,54100000.0
2008-01-28 18:12:00,1.48348,1.48348,1.48303,1.48303,32600000.0
2008-01-28 18:13:00,1.48285,1.48292,1.48257,1.4828,46800000.0
2008-01-28 18:14:00,1.4821,1.48277,1.4821,1.4826,42900001.0
2008-01-28 18:15:00,1.48242,1.48312,1.48239,1.48303,48000000.0
2008-01-28 18:16:00,1.48316,1.48316,1.48282,1.48282,43300000.0
2008-01-28 18:17:00,1.48316,1.48338,1.48285,1.48304,51200000.0
2008-01-28 18:18:00,1.48308,1.48376,1.48308,1.48368,55800000.0
2008-01-28 18:19:00,1.48363,1.48454,1.48359,1.48435,35500000.0
2008-01-28 18:20:00,1.48435,1.48481,1.48435,1.48465,40900000.0
2008-01-28 18:21:00,1.48493,1.48506,1.48468,1.48495,54400000.0
2008-01-28 18:22:00,1.48505,1.48522,1.4849,1.4849,36100000.0
2008-01-28 18:23:00,1.48465,1.48487,1.48439,1.48444,36200000.0
2008-01-28 18:24:00,1.4842,1.48462,1.48419,1.48459,39500000.0
2008-01-28 18:25:00,1.48467,1.48481,1.48443,1.48477,41800001.0
2008-01-28 18:26:00,1.48467,1.48504,1.48467,1.48494,22000000.0
2008-01-28 18:27:00,1.48476,1.4853,1.48455,1.48516,53000000.0
2008-01-28 18:28:00,1.48484,1.48502,1.48466,1.48474,31200000.0
2008-01-28 18:29:00,1.48471,1.48493,1.48462,1.48486,49300000.0
2008-01-28 18:30:00,1.4848,1.48485,1.48458,1.48478,28200000.0
2008-01-28 18:31:00,1.48495,1.48505,1.4831,1.48321,33000000.0
2008-01-28 18:32:00,1.48337,1.48359,1.48317,1.48349,37700000.0
2008-01-28 18:33:00,1.4839,1.4839,1.48321,1.48321,46400000.0
2008-01-28 18:34:00,1.48336,1.48373,1.4829,1.4835,71000002.0
2008-01-28 18:35:00,1.48413,1.48455,1.48378,1.48419,47000001.0
2008-01-28 18:36:00,1.48421,1.48451,1.48367,1.48367,36600000.0
2008-01-28 18:37:00,1.48374,1.48382,1.48355,1.48362,29400000.0
2008-01-28 18:38:00,1.4837,1.48419,1.4835,1.48411,32800000.0
2008-01-28 18:39:00,1.48422,1.48452,1.48415,1.48426,28900000.0
2008-01-28 18:40:00,1.4839,1.48425,1.4839,1.48391,34800000.0
2008-01-28 18:41:00,1.48387,1.48435,1.48387,1.48435,27800000.0
2008-01-28 18:42:00,1.48423,1.48431,1.484,1.48431,42000000.0
2008-01-28 18:43:00,1.48429,1.48453,1.48406,1.48423,39000000.0
2008-01-28 18:44:00,1.48422,1.48422,1.48387,1.48387,46000001.0
2008-01-28 18:45:00,1.48422,1.48466,1.48422,1.48439,25200000.0
2008-01-28 18:46:00,1.48471,1.48498,1.4846,1.48484,27600000.0
2008-01-28 18:47:00,1.48514,1.48514,1.48471,1.48479,26300000.0
2008-01-28 18:48:00,1.48494,1.48537,1.48494,1.48537,37600000.0
2008-01-28 18:49:00,1.48547,1.48547,1.48488,1.48506,24800000.0
2008-01-28 18:50:00,1.48525,1.48538,1.4849,1.48529,46700000.0
2008-01-28 18:51:00,1.48535,1.48593,1.48535,1.48572,33800000.0
2008-01-28 18:52:00,1.48569,1.48612,1.48569,1.48597,38800000.0
2008-01-28 18:53:00,1.48637,1.48671,1.48624,1.48639,38300000.0
2008-01-28 18:54:00,1.48648,1.48648,1.48594,1.48633,52100002.0
2008-01-28 18:55:00,1.48621,1.48629,1.486,1.48613,27000000.0
2008-01-28 18:56:00,1.48571,1.48577,1.48503,1.48503,35000000.0
2008-01-28 18:57:00,1.4852,1.48538,1.48497,1.48534,30400000.0
2008-01-28 18:58:00,1.48518,1.48525,1.48508,1.4851,39200000.0
2008-01-28 18:59:00,1.48515,1.4853,1.48472,1.48473,30400000.0
2008-01-28 19:00:00,1.48465,1.4849,1.48455,1.48471,35000000.0
2008-01-28 19:01:00,1.48492,1.48492,1.48466,1.48492,54200000.0
2008-01-28 19:02:00,1.48467,1.48481,1.48467,1.4848,31200001.0
2008-01-28 19:03:00,1.48474,1.48485,1.48448,1.4847,67800001.0
2008-01-28 19:04:00,1.4846,1.48464,1.48435,1.48461,53300000.0
2008-01-28 19:05:00,1.48459,1.48461,1.4843,1.48449,30300000.0
2008-01-28 19:06:00,1.48465,1.48465,1.48444,1.48461,33700000.0
2008-01-28 19:07:00,1.48462,1.4849,1.48462,1.48476,35000000.0
2008-01-28 19:08:00,1.48449,1.48478,1.48449,1.48469,33800000.0
2008-01-28 19:09:00,1.48482,1.48503,1.48482,1.48487,44200001.0
2008-01-28 19:10:00,1.48499,1.48499,1.48452,1.48452,47000000.0
2008-01-28 19:11:00,1.4849,1.48506,1.48474,1.48496,26600000.0
2008-01-28 19:12:00,1.48478,1.48502,1.48478,1.48487,17400000.0
2008-01-28 19:13:00,1.48485,1.48488,1.48468,1.48488,34600000.0
2008-01-28 19:14:00,1.48476,1.48507,1.48475,1.48486,40200000.0
2008-01-28 19:15:00,1.48499,1.48509,1.48489,1.48503,35400000.0
2008-01-28 19:16:00,1.48485,1.48503,1.48458,1.48458,40900000.0
2008-01-28 19:17:00,1.48455,1.48475,1.4844,1.48467,69500000.0
2008-01-28 19:18:00,1.48465,1.48465,1.48425,1.4845,37400000.0
2008-01-28 19:19:00,1.48448,1.48448,1.48379,1.48414,40000000.0
2008-01-28 19:20:00,1.48368,1.48387,1.48318,1.48387,45500000.0
2008-01-28 19:21:00,1.48374,1.48413,1.48374,1.48403,19600000.0
2008-01-28 19:22:00,1.48418,1.48428,1.48402,1.48428,42000000.0
2008-01-28 19:23:00,1.4841,1.48458,1.48385,1.48456,37000000.0
2008-01-28 19:24:00,1.48457,1.48481,1.48451,1.48481,68800000.0
2008-01-28 19:25:00,1.48477,1.48477,1.48422,1.48446,45800000.0
2008-01-28 19:26:00,1.48434,1.48456,1.48407,1.48452,26800000.0
2008-01-28 19:27:00,1.48448,1.48448,1.4842,1.48441,33000000.0
2008-01-28 19:28:00,1.48457,1.48474,1.48446,1.48464,32600000.0
2008-01-28 19:29:00,1.48455,1.48513,1.48429,1.48513,21500000.0
2008-01-28 19:30:00,1.48539,1.48548,1.48526,1.48532,27600000.0
2008-01-28 19:31:00,1.48534,1.48534,1.48514,1.48518,58400000.0
2008-01-28 19:32:00,1.48483,1.48483,1.48451,1.48451,54600001.0
2008-01-28 19:33:00,1.48453,1.48467,1.48436,1.48467,54000000.0
2008-01-28 19:34:00,1.48458,1.48487,1.48434,1.48434,35400000.0
2008-01-28 19:35:00,1.48433,1.48446,1.48327,1.48349,24400000.0
2008-01-28 19:36:00,1.4835,1.48393,1.4835,1.48393,40200000.0
2008-01-28 19:37:00,1.48414,1.48414,1.48354,1.48354,30400000.0
2008-01-28 19:38:00,1.48346,1.48384,1.48346,1.48364,43200001.0
2008-01-28 19:39:00,1.48371,1.48394,1.48353,1.48394,40200000.0
2008-01-28 19:40:00,1.48385,1.48401,1.48374,1.484,34000000.0
2008-01-28 19:41:00,1.48353,1.48363,1.48336,1.48355,26600000.0
2008-01-28 19:42:00,1.48337,1.48352,1.48315,1.4834,42600000.0
2008-01-28 19:43:00,1.48332,1.48352,1.48301,1.48343,25200000.0
2008-01-28 19:44:00,1.48344,1.48376,1.48344,1.48371,80500000.0
2008-01-28 19:45:00,1.48354,1.48367,1.4835,1.4835,40600000.0
2008-01-28 19:46:00,1.48342,1.48355,1.48297,1.48297,53100000.0
2008-01-28 19:47:00,1.48335,1.48364,1.48335,1.48356,43600000.0
2008-01-28 19:48:00,1.48368,1.48368,1.48352,1.48357,39600000.0
2008-01-28 19:49:00,1.48371,1.48416,1.48371,1.48401,35800000.0
2008-01-28 19:50:00,1.48406,1.48406,1.48371,1.48393,37200000.0
2008-01-28 19:51:00,1.4838,1.4841,1.48372,1.48378,47500000.0
2008-01-28 19:52:00,1.48383,1.48383,1.48344,1.48363,15800000.0
2008-01-28 19:53:00,1.48375,1.48392,1.4835,1.48364,58900000.0
2008-01-28 19:54:00,1.48381,1.48381,1.48367,1.48375,23200000.0
2008-01-28 19:55:00,1.48381,1.48391,1.48375,1.4838,24100000.0
2008-01-28 19:56:00,1.48372,1.48391,1.48348,1.4836,52000000.0
2008-01-28 19:57:00,1.48358,1.48365,1.48342,1.48355,37800000.0
2008-01-28 19:58:00,1.4834,1.48363,1.48336,1.48344,33000000.0
2008-01-28 19:59:00,1.48333,1.48344,1.48316,1.48319,32600000.0
2008-01-28 20:00:00,1.48326,1.48335,1.48298,1.48298,40300000.0
2008-01-28 20:01:00,1.48338,1.48372,1.48327,1.48352,52900000.0
2008-01-28 20:02:00,1.48384,1.48392,1.48354,1.48366,29200000.0
2008-01-28 20:03:00,1.48386,1.48386,1.4835,1.48371,55600001.0
2008-01-28 20:04:00,1.48361,1.48371,1.4832,1.48348,58200000.0
2008-01-28 20:05:00,1.48322,1.48322,1.48291,1.48298,24400000.0
2008-01-28 20:06:00,1.48328,1.48352,1.48328,1.48352,39600000.0
2008-01-28 20:07:00,1.48341,1.48366,1.48311,1.48348,33400000.0
2008-01-28 20:08:00,1.4836,1.48364,1.48325,1.4835,31600000.0
2008-01-28 20:09:00,1.4836,1.48362,1.48348,1.48356,25800000.0
2008-01-28 20:10:00,1.48316,1.48359,1.48316,1.48351,43400000.0
2008-01-28 20:11:00,1.48347,1.48347,1.4832,1.48329,18600000.0
2008-01-28 20:12:00,1.48341,1.4835,1.48305,1.48349,59200001.0
2008-01-28 20:13:00,1.48349,1.48379,1.48336,1.48377,40000000.0
2008-01-28 20:14:00,1.48361,1.48396,1.48311,1.48396,39500000.0
2008-01-28 20:15:00,1.48407,1.48435,1.48393,1.48434,27800000.0
2008-01-28 20:16:00,1.48449,1.48463,1.48423,1.48424,43700000.0
2008-01-28 20:17:00,1.48427,1.48434,1.48389,1.48405,45500000.0
2008-01-28 20:18:00,1.48422,1.4845,1.48422,1.4843,30600000.0
2008-01-28 20:19:00,1.48433,1.48453,1.48421,1.48434,39600000.0
2008-01-28 20:20:00,1.48415,1.48421,1.48392,1.48392,22000000.0
2008-01-28 20:21:00,1.48434,1.48446,1.48429,1.48435,28800000.0
2008-01-28 20:22:00,1.48439,1.48439,1.48425,1.48435,34600000.0
2008-01-28 20:23:00,1.48437,1.48446,1.48404,1.48426,42200000.0
2008-01-28 20:24:00,1.48433,1.48433,1.48404,1.48404,23200000.0
2008-01-28 20:25:00,1.48416,1.48416,1.48378,1.48382,48200000.0
2008-01-28 20:26:00,1.48358,1.48406,1.48358,1.48381,36000000.0
2008-01-28 20:27:00,1.48405,1.48513,1.48379,1.48496,49300000.0
2008-01-28 20:28:00,1.48508,1.48508,1.48482,1.48482,43000000.0
2008-01-28 20:29:00,1.48483,1.485,1.48441,1.4849,39000000.0
2008-01-28 20:30:00,1.48501,1.48518,1.48495,1.48518,34800000.0
2008-01-28 20:31:00,1.48525,1.48561,1.48508,1.48546,46300000.0
2008-01-28 20:32:00,1.48544,1.48585,1.48534,1.48567,32400000.0
2008-01-28 20:33:00,1.48564,1.48564,1.48538,1.48538,26000000.0
2008-01-28 20:34:00,1.4854,1.48544,1.48525,1.48534,69700000.0
2008-01-28 20:35:00,1.48512,1.48525,1.48495,1.48501,30200000.0
2008-01-28 20:36:00,1.4851,1.48513,1.48479,1.48485,54200000.0
2008-01-28 20:37:00,1.48475,1.48481,1.48453,1.48474,43000000.0
2008-01-28 20:38:00,1.48482,1.48482,1.48426,1.48437,32600000.0
2008-01-28 20:39:00,1.48439,1.48467,1.48433,1.48445,38000000.0
2008-01-28 20:40:00,1.48467,1.48483,1.48454,1.48483,50400000.0
2008-01-28 20:41:00,1.48443,1.48449,1.48412,1.48449,58400001.0
2008-01-28 20:42:00,1.48449,1.48456,1.48421,1.48456,58900000.0
2008-01-28 20:43:00,1.48453,1.48453,1.48414,1.48436,23000000.0
2008-01-28 20:44:00,1.48469,1.48498,1.4845,1.48486,29800000.0
2008-01-28 20:45:00,1.48484,1.48509,1.48484,1.48499,46600000.0
2008-01-28 20:46:00,1.4848,1.4848,1.48463,1.48473,87700000.0
2008-01-28 20:47:00,1.48439,1.48471,1.48425,1.48471,57700000.0
2008-01-28 20:48:00,1.4845,1.48477,1.48449,1.48454,49600000.0
2008-01-28 20:49:00,1.48431,1.48431,1.48397,1.48397,43500000.0
2008-01-28 20:50:00,1.484,1.48406,1.48395,1.48406,33800000.0
2008-01-28 20:51:00,1.48392,1.48449,1.48392,1.48434,29000000.0
2008-01-28 20:52:00,1.48446,1.48458,1.48428,1.48428,40400000.0
2008-01-28 20:53:00,1.48432,1.48467,1.48427,1.48431,39800000.0
2008-01-28 20:54:00,1.48406,1.48451,1.48406,1.48442,59300001.0
2008-01-28 20:55:00,1.48445,1.48448,1.4842,1.48441,28000000.0
2008-01-28 20:56:00,1.48408,1.48422,1.48406,1.48416,34100000.0
2008-01-28 20:57:00,1.48396,1.48408,1.48384,1.4839,60600000.0
2008-01-28 20:58:00,1.48386,1.48386,1.48355,1.48362,47900000.0
2008-01-28 20:59:00,1.48339,1.48392,1.48332,1.48353,57500000.0
2008-01-28 21:00:00,1.48327,1.48367,1.48326,1.48349,27800000.0
2008-01-28 21:01:00,1.48345,1.48361,1.48293,1.48293,35000000.0
2008-01-28 21:02:00,1.48332,1.48374,1.48309,1.48374,63600000.0
2008-01-28 21:03:00,1.48362,1.48387,1.48362,1.48371,45000000.0
2008-01-28 21:04:00,1.48364,1.48372,1.4834,1.48356,25800000.0
2008-01-28 21:05:00,1.48341,1.48362,1.48328,1.48344,39400000.0
2008-01-28 21:06:00,1.48358,1.48365,1.4834,1.48365,42600000.0
2008-01-28 21:07:00,1.48372,1.48372,1.48331,1.4835,20800000.0
2008-01-28 21:08:00,1.48353,1.48358,1.48326,1.48358,23200000.0
2008-01-28 21:09:00,1.48344,1.48368,1.48344,1.48346,35800000.0
2008-01-28 21:10:00,1.48334,1.48334,1.48301,1.48315,42600001.0
2008-01-28 21:11:00,1.48319,1.48344,1.48308,1.48308,33200000.0
2008-01-28 21:12:00,1.48299,1.48326,1.48288,1.48326,45700000.0
2008-01-28 21:13:00,1.48296,1.48311,1.48287,1.48287,49800000.0
2008-01-28 21:14:00,1.48274,1.48299,1.48266,1.48273,25800000.0
2008-01-28 21:15:00,1.48287,1.48316,1.48284,1.48303,63200001.0
2008-01-28 21:16:00,1.48324,1.48341,1.4829,1.48326,41000001.0
2008-01-28 21:17:00,1.48334,1.48343,1.48299,1.48299,29200000.0
2008-01-28 21:18:00,1.48351,1.48351,1.48282,1.48324,41000000.0
2008-01-28 21:19:00,1.48327,1.48351,1.48327,1.48329,34000000.0
2008-01-28 21:20:00,1.48333,1.48333,1.48297,1.48305,43700000.0
2008-01-28 21:21:00,1.48286,1.48329,1.48286,1.48313,28300000.0
2008-01-28 21:22:00,1.48263,1.4831,1.48263,1.48303,35600000.0
2008-01-28 21:23:00,1.48295,1.48299,1.48246,1.48246,57200000.0
2008-01-28 21:24:00,1.4829,1.48333,1.48289,1.48308,50200001.0
2008-01-28 21:25:00,1.48308,1.48326,1.48284,1.48307,39800000.0
2008-01-28 21:26:00,1.48314,1.48331,1.48289,1.48312,28200000.0
2008-01-28 21:27:00,1.48328,1.48337,1.48315,1.48321,33000000.0
2008-01-28 21:28:00,1.48323,1.4834,1.48323,1.48336,30400000.0
2008-01-28 21:29:00,1.48341,1.48381,1.48325,1.48381,37600000.0
2008-01-28 21:30:00,1.48371,1.48391,1.48363,1.48383,26500000.0
2008-01-28 21:31:00,1.48369,1.48369,1.48346,1.48358,42400000.0
2008-01-28 21:32:00,1.48364,1.48376,1.4836,1.48366,26600000.0
2008-01-28 21:33:00,1.48371,1.48377,1.48348,1.48361,35000000.0
2008-01-28 21:34:00,1.48351,1.48361,1.48346,1.48361,32000000.0
2008-01-28 21:35:00,1.48361,1.48373,1.48331,1.48373,41100000.0
2008-01-28 21:36:00,1.48382,1.48386,1.48344,1.48371,20800000.0
2008-01-28 21:37:00,1.48362,1.48405,1.48362,1.48405,36800000.0
2008-01-28 21:38:00,1.48417,1.48417,1.48395,1.4841,26200000.0
2008-01-28 21:39:00,1.48392,1.48419,1.48383,1.48383,27500000.0
2008-01-28 21:40:00,1.48358,1.48377,1.48344,1.48355,49400000.0
2008-01-28 21:41:00,1.48351,1.48351,1.48327,1.48336,45000000.0
2008-01-28 21:42:00,1.48339,1.48368,1.48338,1.48338,24400000.0
2008-01-28 21:43:00,1.48344,1.48367,1.48331,1.48367,23200000.0
2008-01-28 21:44:00,1.48358,1.48409,1.48357,1.48394,30200000.0
2008-01-28 21:45:00,1.484,1.48413,1.48368,1.48413,54000001.0
2008-01-28 21:46:00,1.484,1.48412,1.48379,1.48379,30000000.0
2008-01-28 21:47:00,1.48397,1.48405,1.48383,1.48391,21200000.0
2008-01-28 21:48:00,1.48383,1.48408,1.48369,1.48373,45300000.0
2008-01-28 21:49:00,1.48382,1.48394,1.48354,1.48372,34100000.0
2008-01-28 21:50:00,1.48363,1.48378,1.48355,1.48377,25900000.0
2008-01-28 21:51:00,1.48371,1.48383,1.4836,1.48381,53800000.0
2008-01-28 21:52:00,1.48381,1.48408,1.48381,1.48405,55000001.0
2008-01-28 21:53:00,1.48423,1.48438,1.48407,1.48407,42900001.0
2008-01-28 21:54:00,1.48435,1.48444,1.48396,1.48411,33600000.0
2008-01-28 21:55:00,1.48405,1.4842,1.48389,1.48418,45100000.0
2008-01-28 21:56:00,1.48385,1.48393,1.4835,1.48367,57900000.0
2008-01-28 21:57:00,1.48377,1.48377,1.48332,1.48364,39000000.0
2008-01-28 21:58:00,1.48376,1.48393,1.48356,1.48379,37400000.0
2008-01-28 21:59:00,1.4837,1.48392,1.48351,1.48351,48000000.0
2008-01-28 22:00:00,1.48364,1.48386,1.48364,1.48375,39800000.0
2008-01-28 22:01:00,1.48353,1.48378,1.48346,1.48364,49800000.0
2008-01-28 22:02:00,1.48372,1.48393,1.48372,1.48373,28400000.0
2008-01-28 22:03:00,1.48393,1.484,1.48372,1.484,31600000.0
2008-01-28 22:04:00,1.48397,1.48397,1.48377,1.48386,30400000.0
2008-01-28 22:05:00,1.48394,1.48394,1.48352,1.4837,33900000.0
2008-01-28 22:06:00,1.48371,1.48371,1.48305,1.48305,35200000.0
2008-01-28 22:07:00,1.48336,1.48374,1.48336,1.48343,42200000.0
2008-01-28 22:08:00,1.48314,1.48356,1.48314,1.48356,37400000.0
2008-01-28 22:09:00,1.48361,1.48362,1.48335,1.4835,26600000.0
2008-01-28 22:10:00,1.48367,1.48383,1.48356,1.4837,41800000.0
2008-01-28 22:11:00,1.48361,1.48375,1.4835,1.4835,15600000.0
2008-01-28 22:12:00,1.48358,1.48374,1.48352,1.48364,39800000.0
2008-01-28 22:13:00,1.48367,1.48392,1.48367,1.48392,38000000.0
2008-01-28 22:14:00,1.48382,1.48412,1.48367,1.48367,54400000.0
2008-01-28 22:15:00,1.48401,1.48413,1.48366,1.48374,55700000.0
2008-01-28 22:16:00,1.4838,1.48387,1.4836,1.4836,27000000.0
2008-01-28 22:17:00,1.48388,1.48395,1.48365,1.48372,37200001.0
2008-01-28 22:18:00,1.48369,1.48375,1.48336,1.48368,50800000.0
2008-01-28 22:19:00,1.48363,1.48385,1.48363,1.48367,73700000.0
2008-01-28 22:20:00,1.48377,1.48388,1.48349,1.48371,30600000.0
2008-01-28 22:21:00,1.48371,1.48405,1.48359,1.48385,30200000.0
2008-01-28 22:22:00,1.48385,1.48389,1.48364,1.48368,54400000.0
2008-01-28 22:23:00,1.48367,1.48393,1.48367,1.4837,33000000.0
2008-01-28 22:24:00,1.48385,1.48385,1.48359,1.48379,31900000.0
2008-01-28 22:25:00,1.48364,1.48383,1.48354,1.48371,20600000.0
2008-01-28 22:26:00,1.48351,1.48377,1.48351,1.48377,36000000.0
2008-01-28 22:27:00,1.4834,1.48382,1.48339,1.48372,37400000.0
2008-01-28 22:28:00,1.48366,1.48384,1.48352,1.48359,53900000.0
2008-01-28 22:29:00,1.4836,1.48391,1.48355,1.48391,29400000.0
2008-01-28 22:30:00,1.4838,1.4838,1.48341,1.48341,35800000.0
2008-01-28 22:31:00,1.48281,1.48357,1.48281,1.48352,36100000.0
2008-01-28 22:32:00,1.48349,1.48357,1.48348,1.48356,28400000.0
2008-01-28 22:33:00,1.48342,1.4836,1.48339,1.48355,27400000.0
2008-01-28 22:34:00,1.4835,1.48357,1.48324,1.48342,59400000.0
2008-01-28 22:35:00,1.48356,1.48358,1.48326,1.48326,37600000.0
2008-01-28 22:36:00,1.48338,1.48372,1.48307,1.48307,41600000.0
2008-01-28 22:37:00,1.48369,1.48381,1.48346,1.48366,43400000.0
2008-01-28 22:38:00,1.48364,1.48378,1.4836,1.48373,27600000.0
2008-01-28 22:39:00,1.48366,1.48379,1.48346,1.48356,23400000.0
2008-01-28 22:40:00,1.4836,1.48383,1.48339,1.48339,41800000.0
2008-01-28 22:41:00,1.48361,1.48383,1.48361,1.48372,51400001.0
2008-01-28 22:42:00,1.48362,1.48382,1.4836,1.48374,44600000.0
2008-01-28 22:43:00,1.48395,1.48414,1.48385,1.48385,31400000.0
2008-01-28 22:44:00,1.48374,1.48387,1.48358,1.48377,30400000.0
2008-01-28 22:45:00,1.48383,1.4839,1.48368,1.4839,22200000.0
2008-01-28 22:46:00,1.48382,1.48389,1.48364,1.48364,28000000.0
2008-01-28 22:47:00,1.48352,1.48363,1.48342,1.48352,116600000.0
2008-01-28 22:48:00,1.48339,1.48381,1.48339,1.4835,32800000.0
2008-01-28 22:49:00,1.48338,1.48352,1.48306,1.4834,32000000.0
2008-01-28 22:50:00,1.48353,1.48374,1.48345,1.48367,49100000.0
2008-01-28 22:51:00,1.48358,1.48384,1.48351,1.48378,32600000.0
2008-01-28 22:52:00,1.4838,1.48391,1.48362,1.48376,83800000.0
2008-01-28 22:53:00,1.48369,1.48385,1.48349,1.48384,36200000.0
2008-01-28 22:54:00,1.48403,1.48408,1.48372,1.48379,25600000.0
2008-01-28 22:55:00,1.48403,1.48403,1.4838,1.48383,22700000.0
2008-01-28 22:56:00,1.48423,1.48423,1.48396,1.48406,33000000.0
2008-01-28 22:57:00,1.48426,1.48446,1.4841,1.48434,50200000.0
2008-01-28 22:58:00,1.48459,1.48461,1.48447,1.48447,28900000.0
2008-01-28 22:59:00,1.48451,1.48454,1.48421,1.48431,50600000.0
2008-01-28 23:00:00,1.4844,1.48448,1.48411,1.48411,36200001.0
2008-01-28 23:01:00,1.48422,1.48444,1.48404,1.48427,31200000.0
2008-01-28 23:02:00,1.48403,1.48433,1.48401,1.48432,42900000.0
2008-01-28 23:03:00,1.48445,1.48452,1.48408,1.48408,39800000.0
2008-01-28 23:04:00,1.48412,1.48448,1.48401,1.48448,41000000.0
2008-01-28 23:05:00,1.48435,1.48449,1.48432,1.48448,44600000.0
2008-01-28 23:06:00,1.48452,1.48461,1.48428,1.48449,43400000.0
2008-01-28 23:07:00,1.48413,1.48436,1.48399,1.48402,41000000.0
2008-01-28 23:08:00,1.48433,1.48438,1.48411,1.48425,35200000.0
2008-01-28 23:09:00,1.48431,1.48462,1.48424,1.48439,35200000.0
2008-01-28 23:10:00,1.48435,1.48457,1.48424,1.48444,50800000.0
2008-01-28 23:11:00,1.48449,1.48459,1.48435,1.48438,39800000.0
2008-01-28 23:12:00,1.48448,1.48453,1.4843,1.4843,22800000.0
2008-01-28 23:13:00,1.48387,1.48455,1.48387,1.48417,33700000.0
2008-01-28 23:14:00,1.48427,1.48427,1.48399,1.48425,25600000.0
2008-01-28 23:15:00,1.48421,1.48421,1.48334,1.48391,42000000.0
2008-01-28 23:16:00,1.48403,1.48428,1.48403,1.48411,35500000.0
2008-01-28 23:17:00,1.4842,1.48428,1.48407,1.48417,44800000.0
2008-01-28 23:18:00,1.48432,1.48435,1.48385,1.48421,107200000.0
2008-01-28 23:19:00,1.4841,1.48429,1.48389,1.48422,42600000.0
2008-01-28 23:20:00,1.48441,1.48473,1.48415,1.48466,42000001.0
2008-01-28 23:21:00,1.48476,1.48488,1.4847,1.48471,32400000.0
2008-01-28 23:22:00,1.48467,1.48468,1.48428,1.48451,30400000.0
2008-01-28 23:23:00,1.48439,1.48489,1.48439,1.48489,25400000.0
2008-01-28 23:24:00,1.48466,1.48466,1.48429,1.48431,32600000.0
2008-01-28 23:25:00,1.48452,1.48457,1.48438,1.48438,30000000.0
2008-01-28 23:26:00,1.48451,1.48471,1.48433,1.48471,30400000.0
2008-01-28 23:27:00,1.48455,1.48463,1.48451,1.48451,52000001.0
2008-01-28 23:28:00,1.4845,1.48453,1.48382,1.48382,36400000.0
2008-01-28 23:29:00,1.48408,1.48438,1.48401,1.48422,43400000.0
2008-01-28 23:30:00,1.48432,1.48432,1.48391,1.48415,40200000.0
2008-01-28 23:31:00,1.48431,1.48459,1.48407,1.48459,35600000.0
2008-01-28 23:32:00,1.48441,1.48466,1.48441,1.48456,46000000.0
2008-01-28 23:33:00,1.48432,1.48439,1.48408,1.48408,30800000.0
2008-01-28 23:34:00,1.48389,1.48426,1.48385,1.48426,60200001.0
2008-01-28 23:35:00,1.48434,1.48445,1.48433,1.48434,23100000.0
2008-01-28 23:36:00,1.48438,1.48444,1.48402,1.48402,38700000.0
2008-01-28 23:37:00,1.48408,1.48417,1.48408,1.48411,36700000.0
2008-01-28 23:38:00,1.48418,1.48425,1.48405,1.48425,60200000.0
2008-01-28 23:39:00,1.48417,1.48437,1.48411,1.4843,33300000.0
2008-01-28 23:40:00,1.48442,1.48486,1.48423,1.48423,31400000.0
2008-01-28 23:41:00,1.48414,1.48414,1.48368,1.48368,41000000.0
2008-01-28 23:42:00,1.48425,1.48442,1.48402,1.48442,31900000.0
2008-01-28 23:43:00,1.48444,1.4846,1.48393,1.4846,38600001.0
2008-01-28 23:44:00,1.48472,1.48485,1.48464,1.4848,41200000.0
2008-01-28 23:45:00,1.48464,1.48497,1.48442,1.48481,35200000.0
2008-01-28 23:46:00,1.4849,1.48492,1.48419,1.48491,31800000.0
2008-01-28 23:47:00,1.48502,1.48509,1.48486,1.48501,49600000.0
2008-01-28 23:48:00,1.48493,1.48493,1.48433,1.48442,28000000.0
2008-01-28 23:49:00,1.48441,1.48453,1.48419,1.48424,20400000.0
2008-01-28 23:50:00,1.48424,1.48441,1.48398,1.48413,42000000.0
2008-01-28 23:51:00,1.4843,1.48442,1.48411,1.48442,74300001.0
2008-01-28 23:52:00,1.48433,1.4844,1.48395,1.4844,21000000.0
2008-01-28 23:53:00,1.48463,1.48463,1.48412,1.4842,50000001.0
2008-01-28 23:54:00,1.4841,1.48412,1.48306,1.48306,35600000.0
2008-01-28 23:55:00,1.48353,1.48376,1.4835,1.48373,21400000.0
2008-01-28 23:56:00,1.48371,1.48371,1.48313,1.48316,43700000.0
2008-01-28 23:57:00,1.48316,1.48324,1.4831,1.48323,23200000.0
2008-01-28 23:58:00,1.48286,1.48296,1.48261,1.4828,46400001.0
2008-01-28 23:59:00,1.48273,1.48314,1.48271,1.48297,41000000.0
2008-01-29 00:00:00,1.48309,1.48324,1.48283,1.48313,37600000.0
2008-01-29 00:01:00,1.4826,1.48269,1.48213,1.48217,26800000.0
2008-01-29 00:02:00,1.48215,1.48237,1.48185,1.48224,37400000.0
2008-01-29 00:03:00,1.48229,1.48248,1.48215,1.48222,23000000.0
2008-01-29 00:04:00,1.48222,1.48253,1.48222,1.48253,25800000.0
2008-01-29 00:05:00,1.48244,1.48249,1.48224,1.48239,53400000.0
2008-01-29 00:06:00,1.48262,1.48282,1.48262,1.48277,31100000.0
2008-01-29 00:07:00,1.48247,1.48266,1.48246,1.48266,35000000.0
2008-01-29 00:08:00,1.48284,1.48405,1.48284,1.48309,58800000.0
2008-01-29 00:09:00,1.48293,1.48325,1.48259,1.48293,49000000.0
2008-01-29 00:10:00,1.48309,1.48321,1.48297,1.48317,33200000.0
2008-01-29 00:11:00,1.48318,1.48328,1.48298,1.483,37800000.0
2008-01-29 00:12:00,1.48313,1.48317,1.48292,1.48302,36600000.0
2008-01-29 00:13:00,1.48303,1.48303,1.48241,1.48286,31200000.0
2008-01-29 00:14:00,1.48285,1.48326,1.48285,1.48326,43900000.0
2008-01-29 00:15:00,1.48308,1.48328,1.48308,1.48309,44400001.0
2008-01-29 00:16:00,1.48325,1.48336,1.48314,1.48326,29600000.0
2008-01-29 00:17:00,1.4834,1.48358,1.48318,1.48357,39800000.0
2008-01-29 00:18:00,1.48386,1.48413,1.48367,1.48413,51200001.0
2008-01-29 00:19:00,1.48447,1.48464,1.48447,1.48464,29900000.0
2008-01-29 00:20:00,1.4845,1.4845,1.48403,1.48441,42200000.0
2008-01-29 00:21:00,1.48432,1.48432,1.48403,1.48417,45500000.0
2008-01-29 00:22:00,1.48406,1.48406,1.48356,1.48356,47000000.0
2008-01-29 00:23:00,1.48353,1.48353,1.48274,1.48319,89900000.0
2008-01-29 00:24:00,1.48342,1.48361,1.48331,1.48361,38700000.0
2008-01-29 00:25:00,1.48333,1.48373,1.48333,1.48349,55300000.0
2008-01-29 00:26:00,1.48356,1.48367,1.48344,1.48367,35200000.0
2008-01-29 00:27:00,1.48373,1.48373,1.48333,1.48348,30600000.0
2008-01-29 00:28:00,1.48349,1.48349,1.48315,1.48322,36200000.0
2008-01-29 00:29:00,1.48329,1.48366,1.48329,1.48346,46300000.0
2008-01-29 00:30:00,1.4834,1.48408,1.4834,1.48353,56200000.0
2008-01-29 00:31:00,1.48338,1.48343,1.4832,1.48337,34300000.0
2008-01-29 00:32:00,1.48326,1.4835,1.48325,1.48326,36800000.0
2008-01-29 00:33:00,1.48354,1.48354,1.48327,1.48344,34200000.0
2008-01-29 00:34:00,1.48339,1.48368,1.48309,1.48352,28000000.0
2008-01-29 00:35:00,1.48386,1.48386,1.4834,1.48369,25200000.0
2008-01-29 00:36:00,1.48361,1.48362,1.48343,1.48361,38500000.0
2008-01-29 00:37:00,1.48375,1.48385,1.48372,1.48383,24600000.0
2008-01-29 00:38:00,1.48382,1.4842,1.48382,1.48415,44100000.0
2008-01-29 00:39:00,1.48422,1.48455,1.4839,1.48399,31500000.0
2008-01-29 00:40:00,1.48376,1.48409,1.48362,1.48409,43100000.0
2008-01-29 00:41:00,1.48416,1.4842,1.48391,1.48413,32200000.0
2008-01-29 00:42:00,1.4841,1.48423,1.48406,1.48406,41600000.0
2008-01-29 00:43:00,1.48392,1.4842,1.4837,1.48419,26800000.0
2008-01-29 00:44:00,1.48415,1.48415,1.48398,1.484,34000000.0
2008-01-29 00:45:00,1.48395,1.48395,1.48375,1.48383,57800000.0
2008-01-29 00:46:00,1.48382,1.48394,1.48375,1.48388,30200000.0
2008-01-29 00:47:00,1.48384,1.48459,1.48384,1.48447,36800000.0
2008-01-29 00:48:00,1.48414,1.48441,1.48413,1.48413,26000000.0
2008-01-29 00:49:00,1.48435,1.48484,1.48435,1.48484,58800002.0
2008-01-29 00:50:00,1.48467,1.48486,1.48393,1.48427,21200000.0
2008-01-29 00:51:00,1.48397,1.4841,1.48379,1.4841,67600000.0
2008-01-29 00:52:00,1.48454,1.48476,1.48446,1.48468,42100000.0
2008-01-29 00:53:00,1.48458,1.4847,1.48429,1.48455,72800002.0
2008-01-29 00:54:00,1.48403,1.48467,1.48403,1.48467,26400000.0
2008-01-29 00:55:00,1.48431,1.48464,1.48431,1.48444,23000000.0
2008-01-29 00:56:00,1.4843,1.48448,1.48406,1.48448,58200001.0
2008-01-29 00:57:00,1.48445,1.48468,1.48425,1.48444,38500000.0
2008-01-29 00:58:00,1.48469,1.48471,1.4845,1.48459,39800000.0
2008-01-29 00:59:00,1.48481,1.48481,1.48471,1.48479,40900000.0
2008-01-29 01:00:00,1.48474,1.48477,1.48448,1.48457,48000000.0
2008-01-29 01:01:00,1.48416,1.4843,1.4841,1.48419,37400000.0
2008-01-29 01:02:00,1.48481,1.48481,1.48363,1.48363,39600000.0
2008-01-29 01:03:00,1.48402,1.48418,1.48381,1.48418,56600000.0
2008-01-29 01:04:00,1.48422,1.48441,1.48422,1.4844,41300000.0
2008-01-29 01:05:00,1.48446,1.48529,1.48424,1.48496,50500000.0
2008-01-29 01:06:00,1.48494,1.48519,1.48469,1.4851,41800000.0
2008-01-29 01:07:00,1.48503,1.48503,1.48469,1.48491,21600000.0
2008-01-29 01:08:00,1.48473,1.48483,1.48417,1.48417,41900000.0
2008-01-29 01:09:00,1.48447,1.48447,1.48418,1.48425,27400000.0
2008-01-29 01:10:00,1.48427,1.48427,1.48357,1.48381,30400000.0
2008-01-29 01:11:00,1.48374,1.48383,1.48369,1.48383,26600000.0
2008-01-29 01:12:00,1.48369,1.48401,1.48359,1.4838,30800000.0
2008-01-29 01:13:00,1.48383,1.48389,1.48348,1.48389,31800000.0
2008-01-29 01:14:00,1.48365,1.48375,1.48353,1.48363,30400000.0
2008-01-29 01:15:00,1.48383,1.48383,1.48351,1.48368,23200000.0
2008-01-29 01:16:00,1.48359,1.48378,1.4835,1.48359,37000000.0
2008-01-29 01:17:00,1.48386,1.48409,1.4837,1.48409,42600000.0
2008-01-29 01:18:00,1.484,1.48415,1.48364,1.48415,25800000.0
2008-01-29 01:19:00,1.48413,1.48439,1.48404,1.48428,48200000.0
2008-01-29 01:20:00,1.48436,1.48436,1.48374,1.48411,37800000.0
2008-01-29 01:21:00,1.48386,1.48454,1.48386,1.4844,36600000.0
2008-01-29 01:22:00,1.48441,1.48451,1.48374,1.48404,23000000.0
2008-01-29 01:23:00,1.48399,1.48408,1.48379,1.48379,44100001.0
2008-01-29 01:24:00,1.48419,1.48438,1.48397,1.48398,37500000.0
2008-01-29 01:25:00,1.4839,1.4842,1.48375,1.48412,56600000.0
2008-01-29 01:26:00,1.48435,1.48449,1.48424,1.48449,32400000.0
2008-01-29 01:27:00,1.48449,1.48453,1.48421,1.48453,35400000.0
2008-01-29 01:28:00,1.48462,1.48475,1.48424,1.48444,42100000.0
2008-01-29 01:29:00,1.48447,1.48447,1.48421,1.48433,25600000.0
2008-01-29 01:30:00,1.48451,1.48493,1.48433,1.48491,46600000.0
2008-01-29 01:31:00,1.48465,1.48488,1.48465,1.48481,43600001.0
2008-01-29 01:32:00,1.48499,1.48509,1.48456,1.48457,51800000.0
2008-01-29 01:33:00,1.48461,1.48465,1.48441,1.48465,38900000.0
2008-01-29 01:34:00,1.48445,1.48459,1.48396,1.48459,28500000.0
2008-01-29 01:35:00,1.48449,1.48462,1.48394,1.48394,42500000.0
2008-01-29 01:36:00,1.48421,1.48457,1.48421,1.48433,31200000.0
2008-01-29 01:37:00,1.48443,1.48505,1.48417,1.48503,35000000.0
2008-01-29 01:38:00,1.48502,1.48502,1.48469,1.48483,20800000.0
2008-01-29 01:39:00,1.48507,1.48511,1.48488,1.48511,25400000.0
2008-01-29 01:40:00,1.48499,1.48499,1.48467,1.48467,38900000.0
2008-01-29 01:41:00,1.48469,1.48513,1.48446,1.48446,49900000.0
2008-01-29 01:42:00,1.4845,1.48475,1.48439,1.48464,38600000.0
2008-01-29 01:43:00,1.48474,1.48501,1.48468,1.48489,23000000.0
2008-01-29 01:44:00,1.48481,1.48484,1.48455,1.48482,25800000.0
2008-01-29 01:45:00,1.48498,1.48519,1.48486,1.48487,40000000.0
2008-01-29 01:46:00,1.48472,1.48479,1.48438,1.48456,34000000.0
2008-01-29 01:47:00,1.48461,1.48482,1.4845,1.48461,37600000.0
2008-01-29 01:48:00,1.4848,1.48495,1.4842,1.4842,46000000.0
2008-01-29 01:49:00,1.48464,1.48489,1.4841,1.4845,44100000.0
2008-01-29 01:50:00,1.48437,1.48468,1.48399,1.48464,20900000.0
2008-01-29 01:51:00,1.48465,1.4847,1.48459,1.48459,29400000.0
2008-01-29 01:52:00,1.48477,1.48484,1.48451,1.48451,33000000.0
2008-01-29 01:53:00,1.48459,1.48462,1.48449,1.48454,56200000.0
2008-01-29 01:54:00,1.48454,1.48515,1.48454,1.48515,82700000.0
2008-01-29 01:55:00,1.48518,1.48538,1.48508,1.48508,28400000.0
2008-01-29 01:56:00,1.48519,1.48539,1.48505,1.48514,54600000.0
2008-01-29 01:57:00,1.48499,1.48518,1.4849,1.48511,37800000.0
2008-01-29 01:58:00,1.48524,1.48537,1.4849,1.48504,26200000.0
2008-01-29 01:59:00,1.48532,1.48538,1.48529,1.48531,43600000.0
2008-01-29 02:00:00,1.48455,1.48485,1.48455,1.4848,46300000.0
2008-01-29 02:01:00,1.48496,1.48502,1.48487,1.48494,42800000.0
2008-01-29 02:02:00,1.48493,1.4854,1.48493,1.48524,98700000.0
2008-01-29 02:03:00,1.48536,1.48563,1.48514,1.48563,69800000.0
2008-01-29 02:04:00,1.48563,1.48563,1.48532,1.48532,72000000.0
2008-01-29 02:05:00,1.48529,1.48535,1.4852,1.48535,67800000.0
2008-01-29 02:06:00,1.48557,1.48568,1.48519,1.48551,101400000.0
2008-01-29 02:07:00,1.48555,1.48576,1.48524,1.48534,190500000.0
2008-01-29 02:08:00,1.48529,1.48548,1.48529,1.48532,51500000.0
2008-01-29 02:09:00,1.48547,1.48547,1.485,1.48534,170700000.0
2008-01-29 02:10:00,1.4851,1.48549,1.48501,1.48507,150800001.0
2008-01-29 02:11:00,1.48498,1.48532,1.48493,1.48524,29200000.0
2008-01-29 02:12:00,1.48526,1.48528,1.48499,1.48525,56800000.0
2008-01-29 02:13:00,1.48528,1.48539,1.48514,1.48538,34200000.0
2008-01-29 02:14:00,1.48543,1.48555,1.48513,1.4852,187200001.0
2008-01-29 02:15:00,1.48508,1.4853,1.48444,1.48487,241500001.0
2008-01-29 02:16:00,1.48485,1.48492,1.48442,1.4845,201200000.0
2008-01-29 02:17:00,1.48459,1.48491,1.48408,1.48465,238100000.0
2008-01-29 02:18:00,1.48497,1.48519,1.48434,1.48476,34800000.0
2008-01-29 02:19:00,1.48479,1.48479,1.48435,1.48436,34100000.0
2008-01-29 02:20:00,1.48473,1.48507,1.48457,1.48487,27200000.0
2008-01-29 02:21:00,1.48501,1.48525,1.4849,1.48523,51800000.0
2008-01-29 02:22:00,1.48486,1.48486,1.48472,1.48476,24800000.0
2008-01-29 02:23:00,1.48515,1.48515,1.4847,1.4847,40000000.0
2008-01-29 02:24:00,1.48463,1.48518,1.48463,1.48518,21000000.0
2008-01-29 02:25:00,1.48542,1.48577,1.48522,1.48526,97800001.0
2008-01-29 02:26:00,1.48502,1.48512,1.48435,1.48452,86500000.0
2008-01-29 02:27:00,1.48448,1.48448,1.48427,1.4844,45700000.0
2008-01-29 02:28:00,1.48434,1.48449,1.48429,1.48435,34000000.0
2008-01-29 02:29:00,1.48456,1.48456,1.48417,1.48438,49700000.0
2008-01-29 02:30:00,1.48455,1.48469,1.48444,1.48459,42200000.0
2008-01-29 02:31:00,1.48454,1.48465,1.48442,1.48442,68200000.0
2008-01-29 02:32:00,1.48449,1.48476,1.48436,1.4845,94700000.0
2008-01-29 02:33:00,1.48433,1.48458,1.48433,1.48443,196700000.0
2008-01-29 02:34:00,1.48441,1.4852,1.48441,1.485,83300000.0
2008-01-29 02:35:00,1.48507,1.4857,1.48462,1.4848,91000000.0
2008-01-29 02:36:00,1.48508,1.48508,1.48407,1.48488,166000001.0
2008-01-29 02:37:00,1.48477,1.48489,1.48462,1.48482,78000000.0
2008-01-29 02:38:00,1.48456,1.4848,1.4844,1.4844,43800000.0
2008-01-29 02:39:00,1.48448,1.48454,1.48438,1.48454,88300000.0
2008-01-29 02:40:00,1.48467,1.48467,1.48448,1.48455,69400000.0
2008-01-29 02:41:00,1.48448,1.4846,1.48447,1.48451,40000000.0
2008-01-29 02:42:00,1.48454,1.48456,1.48442,1.48442,33200000.0
2008-01-29 02:43:00,1.48458,1.48499,1.48458,1.48499,33400001.0
2008-01-29 02:44:00,1.48509,1.48532,1.48476,1.48477,85900000.0
2008-01-29 02:45:00,1.48453,1.48479,1.48452,1.48465,49700000.0
2008-01-29 02:46:00,1.48453,1.48453,1.48424,1.48424,189000001.0
2008-01-29 02:47:00,1.48418,1.4848,1.48411,1.4847,203600000.0
2008-01-29 02:48:00,1.48459,1.48494,1.48452,1.48492,118200001.0
2008-01-29 02:49:00,1.48476,1.48476,1.48427,1.48451,62000001.0
2008-01-29 02:50:00,1.4848,1.48498,1.48446,1.48498,96400000.0
2008-01-29 02:51:00,1.48453,1.48458,1.48433,1.48451,55600000.0
2008-01-29 02:52:00,1.48441,1.4845,1.48437,1.48437,85700001.0
2008-01-29 02:53:00,1.48435,1.48437,1.48404,1.48408,29100000.0
2008-01-29 02:54:00,1.48404,1.48444,1.48378,1.4843,39800000.0
2008-01-29 02:55:00,1.48434,1.48464,1.48402,1.48464,35200000.0
2008-01-29 02:56:00,1.48432,1.48432,1.48407,1.48419,61700000.0
2008-01-29 02:57:00,1.48416,1.48416,1.484,1.48413,32400000.0
2008-01-29 02:58:00,1.4842,1.4842,1.48393,1.48396,49800000.0
2008-01-29 02:59:00,1.48385,1.48412,1.4837,1.4837,52000000.0
2008-01-29 03:00:00,1.48373,1.4838,1.48343,1.48359,151900001.0
2008-01-29 03:01:00,1.48366,1.48389,1.48357,1.48389,59600001.0
2008-01-29 03:02:00,1.48387,1.48387,1.4837,1.4838,48400000.0
2008-01-29 03:03:00,1.48378,1.48394,1.48372,1.48387,57300000.0
2008-01-29 03:04:00,1.48387,1.48416,1.48355,1.48413,45200000.0
2008-01-29 03:05:00,1.48372,1.48372,1.48324,1.48353,64700000.0
2008-01-29 03:06:00,1.48358,1.48369,1.48346,1.48354,47000000.0
2008-01-29 03:07:00,1.48331,1.48362,1.48308,1.48362,122200000.0
2008-01-29 03:08:00,1.48373,1.48381,1.48351,1.48354,65700000.0
2008-01-29 03:09:00,1.48397,1.48407,1.48365,1.48407,43300000.0
2008-01-29 03:10:00,1.48375,1.4841,1.48361,1.48386,30600000.0
2008-01-29 03:11:00,1.48335,1.48336,1.48325,1.48336,44600001.0
2008-01-29 03:12:00,1.48334,1.48365,1.48324,1.48355,53900000.0
2008-01-29 03:13:00,1.48326,1.48366,1.48318,1.48349,42000000.0
2008-01-29 03:14:00,1.48323,1.48358,1.48298,1.48343,43400000.0
2008-01-29 03:15:00,1.48321,1.4836,1.48321,1.48353,32400000.0
2008-01-29 03:16:00,1.48357,1.48361,1.48327,1.48361,42400000.0
2008-01-29 03:17:00,1.48353,1.48355,1.48288,1.48355,51800000.0
2008-01-29 03:18:00,1.48363,1.4837,1.48333,1.4837,18000000.0
2008-01-29 03:19:00,1.48361,1.48363,1.48296,1.48312,34200000.0
2008-01-29 03:20:00,1.48307,1.48359,1.48294,1.48359,59400000.0
2008-01-29 03:21:00,1.48342,1.4837,1.48342,1.48359,28200000.0
2008-01-29 03:22:00,1.48348,1.48352,1.48328,1.48349,66200000.0
2008-01-29 03:23:00,1.48345,1.48366,1.48339,1.48351,60400000.0
2008-01-29 03:24:00,1.48353,1.48353,1.48338,1.48338,59400000.0
2008-01-29 03:25:00,1.48386,1.48386,1.48316,1.48335,26000000.0
2008-01-29 03:26:00,1.48332,1.48338,1.48297,1.48302,106700000.0
2008-01-29 03:27:00,1.48294,1.48335,1.48287,1.48335,95200000.0
2008-01-29 03:28:00,1.48328,1.48328,1.48275,1.48277,36800000.0
2008-01-29 03:29:00,1.48258,1.48258,1.48231,1.48233,38600000.0
2008-01-29 03:30:00,1.48233,1.48243,1.48219,1.48243,58600000.0
2008-01-29 03:31:00,1.48237,1.48268,1.48237,1.48266,47100000.0
2008-01-29 03:32:00,1.48248,1.48292,1.48245,1.48275,87400001.0
2008-01-29 03:33:00,1.48275,1.48275,1.48251,1.48257,53000000.0
2008-01-29 03:34:00,1.4825,1.48287,1.48247,1.48256,42200000.0
2008-01-29 03:35:00,1.48242,1.48311,1.48221,1.48311,54400000.0
2008-01-29 03:36:00,1.48342,1.48369,1.48323,1.48356,42400000.0
2008-01-29 03:37:00,1.48355,1.48355,1.4832,1.48343,32800000.0
2008-01-29 03:38:00,1.48316,1.48321,1.48248,1.48248,31600000.0
2008-01-29 03:39:00,1.48231,1.48233,1.48206,1.48207,86500000.0
2008-01-29 03:40:00,1.48234,1.48317,1.48231,1.48269,140600000.0
2008-01-29 03:41:00,1.4826,1.483,1.4826,1.483,90100000.0
2008-01-29 03:42:00,1.48312,1.48318,1.48305,1.4831,84800000.0
2008-01-29 03:43:00,1.48326,1.48335,1.4832,1.48323,23500000.0
2008-01-29 03:44:00,1.48316,1.48333,1.48313,1.4832,27200000.0
2008-01-29 03:45:00,1.48311,1.48311,1.48274,1.48285,42300000.0
2008-01-29 03:46:00,1.48247,1.48247,1.48217,1.48224,38300000.0
2008-01-29 03:47:00,1.48239,1.48292,1.48239,1.48291,35400000.0
2008-01-29 03:48:00,1.48334,1.48334,1.48301,1.48315,37000000.0
2008-01-29 03:49:00,1.48318,1.48318,1.48282,1.48286,22800000.0
2008-01-29 03:50:00,1.48309,1.48327,1.4829,1.4829,127900001.0
2008-01-29 03:51:00,1.48304,1.48304,1.48283,1.48294,42000000.0
2008-01-29 03:52:00,1.48299,1.48299,1.48259,1.48259,93100001.0
2008-01-29 03:53:00,1.48258,1.48281,1.48257,1.48272,53800000.0
2008-01-29 03:54:00,1.48268,1.48324,1.48268,1.48313,38900000.0
2008-01-29 03:55:00,1.48273,1.48275,1.48237,1.48244,132400000.0
2008-01-29 03:56:00,1.48196,1.48209,1.48164,1.48197,209500000.0
2008-01-29 03:57:00,1.48201,1.48211,1.4819,1.48198,145700000.0
2008-01-29 03:58:00,1.48203,1.48346,1.48196,1.48252,222900000.0
2008-01-29 03:59:00,1.48311,1.48354,1.48311,1.48349,144300001.0
2008-01-29 04:00:00,1.48333,1.48338,1.48301,1.48305,58200000.0
2008-01-29 04:01:00,1.48291,1.483,1.48219,1.48276,138900000.0
2008-01-29 04:02:00,1.48286,1.48322,1.48286,1.48297,114000001.0
2008-01-29 04:03:00,1.483,1.48313,1.48278,1.4829,78900000.0
2008-01-29 04:04:00,1.48295,1.48315,1.48291,1.48302,126400001.0
2008-01-29 04:05:00,1.48323,1.48398,1.48323,1.48375,221900000.0
2008-01-29 04:06:00,1.48295,1.48341,1.48293,1.48312,90900000.0
2008-01-29 04:07:00,1.48327,1.48352,1.48325,1.48338,175800001.0
2008-01-29 04:08:00,1.48332,1.48332,1.48302,1.48323,65800000.0
2008-01-29 04:09:00,1.48334,1.48355,1.48323,1.48342,41300000.0
2008-01-29 04:10:00,1.48347,1.48347,1.48304,1.48323,117200000.0
2008-01-29 04:11:00,1.48311,1.48372,1.48309,1.48372,49400000.0
2008-01-29 04:12:00,1.48376,1.4843,1.48376,1.48422,92500000.0
2008-01-29 04:13:00,1.4844,1.48446,1.48424,1.48444,81000000.0
2008-01-29 04:14:00,1.48461,1.48479,1.48431,1.48479,95400000.0
2008-01-29 04:15:00,1.4849,1.48505,1.48457,1.48497,86600000.0
2008-01-29 04:16:00,1.48479,1.48511,1.48451,1.48465,70000000.0
2008-01-29 04:17:00,1.48463,1.48471,1.4843,1.4843,46200001.0
2008-01-29 04:18:00,1.484,1.4842,1.48389,1.48414,142200000.0
2008-01-29 04:19:00,1.48414,1.48414,1.484,1.48411,74200001.0
2008-01-29 04:20:00,1.48402,1.48433,1.48397,1.48403,193200001.0
2008-01-29 04:21:00,1.48425,1.48455,1.48425,1.48437,53300000.0
2008-01-29 04:22:00,1.48442,1.48442,1.48416,1.48417,22600000.0
2008-01-29 04:23:00,1.48421,1.48435,1.48419,1.48433,61400001.0
2008-01-29 04:24:00,1.48455,1.48496,1.48454,1.4847,210199999.0
2008-01-29 04:25:00,1.48477,1.48561,1.48477,1.48516,200400000.0
2008-01-29 04:26:00,1.48573,1.48597,1.48528,1.48569,127700000.0
2008-01-29 04:27:00,1.48563,1.48612,1.48537,1.48546,69300000.0
2008-01-29 04:28:00,1.48499,1.48517,1.48479,1.48479,60500000.0
2008-01-29 04:29:00,1.48469,1.4851,1.48455,1.48501,89000000.0
2008-01-29 04:30:00,1.48461,1.48495,1.4845,1.48476,74500000.0
2008-01-29 04:31:00,1.48452,1.48489,1.48452,1.48484,25600000.0
2008-01-29 04:32:00,1.48494,1.48494,1.48456,1.48465,28400000.0
2008-01-29 04:33:00,1.48451,1.48466,1.48421,1.48434,40800000.0
2008-01-29 04:34:00,1.48436,1.4847,1.48435,1.48452,39600000.0
2008-01-29 04:35:00,1.48434,1.4846,1.48434,1.48442,39400000.0
2008-01-29 04:36:00,1.48454,1.48509,1.48432,1.48487,172700000.0
2008-01-29 04:37:00,1.48483,1.48507,1.48451,1.48484,153000000.0
2008-01-29 04:38:00,1.48496,1.48505,1.48463,1.48495,47400000.0
2008-01-29 04:39:00,1.4848,1.48497,1.48449,1.48451,66200001.0
2008-01-29 04:40:00,1.48442,1.48504,1.48442,1.48504,18400000.0
2008-01-29 04:41:00,1.48481,1.48494,1.48466,1.48491,57700000.0
2008-01-29 04:42:00,1.48483,1.48515,1.48472,1.48514,63000000.0
2008-01-29 04:43:00,1.48498,1.48498,1.48465,1.48466,61900000.0
2008-01-29 04:44:00,1.48443,1.48476,1.48426,1.48455,42600000.0
2008-01-29 04:45:00,1.4844,1.4845,1.48413,1.48423,45200000.0
2008-01-29 04:46:00,1.48433,1.48436,1.48405,1.48411,41200000.0
2008-01-29 04:47:00,1.48401,1.48451,1.48401,1.48438,91000000.0
2008-01-29 04:48:00,1.48422,1.48451,1.48422,1.48444,47400000.0
2008-01-29 04:49:00,1.48443,1.48452,1.48416,1.48427,55000000.0
2008-01-29 04:50:00,1.48434,1.48488,1.48432,1.48443,45100001.0
2008-01-29 04:51:00,1.4844,1.4845,1.48439,1.48448,43900000.0
2008-01-29 04:52:00,1.48464,1.48523,1.48464,1.4848,36400000.0
2008-01-29 04:53:00,1.48469,1.48512,1.48469,1.48501,33900000.0
2008-01-29 04:54:00,1.48493,1.48493,1.48462,1.48462,25600000.0
2008-01-29 04:55:00,1.48482,1.48495,1.48438,1.48495,31800000.0
2008-01-29 04:56:00,1.48415,1.48415,1.48371,1.48371,38600000.0
2008-01-29 04:57:00,1.48355,1.48402,1.48355,1.48355,59700000.0
2008-01-29 04:58:00,1.4836,1.48419,1.4836,1.48419,65600001.0
2008-01-29 04:59:00,1.48376,1.48443,1.48372,1.48443,123800001.0
2008-01-29 05:00:00,1.48467,1.48468,1.48401,1.48468,189700000.0
2008-01-29 05:01:00,1.48452,1.48495,1.48426,1.48473,40300000.0
2008-01-29 05:02:00,1.48437,1.48437,1.48391,1.48391,237400001.0
2008-01-29 05:03:00,1.48394,1.48449,1.48394,1.48434,193100000.0
2008-01-29 05:04:00,1.48429,1.48436,1.4838,1.4838,267100000.0
2008-01-29 05:05:00,1.48401,1.48432,1.48384,1.48432,189900002.0
2008-01-29 05:06:00,1.48431,1.48449,1.48392,1.48442,171800001.0
2008-01-29 05:07:00,1.4842,1.48437,1.48395,1.48407,262100002.0
2008-01-29 05:08:00,1.48409,1.48424,1.48379,1.48384,323700001.0
2008-01-29 05:09:00,1.48378,1.48415,1.48329,1.48379,226300000.0
2008-01-29 05:10:00,1.48383,1.48406,1.48366,1.48399,219000000.0
2008-01-29 05:11:00,1.48389,1.48389,1.4836,1.48362,114000000.0
2008-01-29 05:12:00,1.4836,1.4837,1.48347,1.48353,123200001.0
2008-01-29 05:13:00,1.48359,1.48379,1.48344,1.48344,158600000.0
2008-01-29 05:14:00,1.4833,1.48336,1.48284,1.48284,206200001.0
2008-01-29 05:15:00,1.48274,1.48274,1.48225,1.48251,187600002.0
2008-01-29 05:16:00,1.48283,1.48312,1.4828,1.48301,229500002.0
2008-01-29 05:17:00,1.48315,1.48318,1.48291,1.48315,139500000.0
2008-01-29 05:18:00,1.48323,1.48327,1.48296,1.48315,268100001.0
2008-01-29 05:19:00,1.483,1.48328,1.4828,1.48307,257800000.0
2008-01-29 05:20:00,1.48295,1.48307,1.48282,1.48283,195400000.0
2008-01-29 05:21:00,1.48284,1.48324,1.48281,1.48302,332600000.0
2008-01-29 05:22:00,1.48293,1.48312,1.48288,1.48312,229900000.0
2008-01-29 05:23:00,1.48294,1.48309,1.48294,1.48299,124500000.0
2008-01-29 05:24:00,1.48283,1.48301,1.48281,1.48299,183400000.0
2008-01-29 05:25:00,1.48294,1.48329,1.48258,1.48284,242500000.0
2008-01-29 05:26:00,1.48288,1.48288,1.4828,1.48285,93200000.0
2008-01-29 05:27:00,1.48311,1.48333,1.4829,1.48305,202300001.0
2008-01-29 05:28:00,1.48303,1.48315,1.48263,1.48309,198000000.0
2008-01-29 05:29:00,1.48308,1.48315,1.48284,1.48289,242100002.0
2008-01-29 05:30:00,1.48291,1.48305,1.48269,1.48272,215600001.0
2008-01-29 05:31:00,1.48276,1.48316,1.48273,1.48287,59600000.0
2008-01-29 05:32:00,1.4831,1.48329,1.48296,1.48321,204200000.0
2008-01-29 05:33:00,1.48316,1.48322,1.48292,1.4831,181200001.0
2008-01-29 05:34:00,1.48308,1.48325,1.48283,1.48286,208000000.0
2008-01-29 05:35:00,1.48273,1.48323,1.48273,1.48304,310100002.0
2008-01-29 05:36:00,1.48306,1.48325,1.48296,1.48296,166000000.0
2008-01-29 05:37:00,1.48291,1.48317,1.48267,1.48282,225000001.0
2008-01-29 05:38:00,1.48285,1.48307,1.48285,1.48287,123900000.0
2008-01-29 05:39:00,1.48281,1.48289,1.48256,1.48272,146300000.0
2008-01-29 05:40:00,1.48269,1.48304,1.48264,1.48264,198400000.0
2008-01-29 05:41:00,1.48289,1.48294,1.48262,1.48279,150200001.0
2008-01-29 05:42:00,1.48287,1.48291,1.48274,1.48276,202100000.0
2008-01-29 05:43:00,1.4827,1.48277,1.48256,1.48261,92600000.0
2008-01-29 05:44:00,1.48263,1.48308,1.48263,1.48293,122100000.0
2008-01-29 05:45:00,1.48289,1.48305,1.48269,1.48271,128400000.0
2008-01-29 05:46:00,1.4829,1.4831,1.4828,1.48284,187200000.0
2008-01-29 05:47:00,1.48276,1.48288,1.48264,1.4828,228300000.0
2008-01-29 05:48:00,1.48271,1.48299,1.48258,1.48279,260900001.0
2008-01-29 05:49:00,1.48281,1.48307,1.48261,1.48261,186200001.0
2008-01-29 05:50:00,1.48262,1.48307,1.48262,1.48294,299000000.0
2008-01-29 05:51:00,1.48296,1.48307,1.48294,1.48294,165200001.0
2008-01-29 05:52:00,1.48288,1.48315,1.48283,1.48315,231200000.0
2008-01-29 05:53:00,1.48294,1.4831,1.48281,1.48281,85400000.0
2008-01-29 05:54:00,1.483,1.4832,1.48282,1.48307,209300000.0
2008-01-29 05:55:00,1.48304,1.48325,1.48297,1.48316,196000000.0
2008-01-29 05:56:00,1.48329,1.48359,1.48313,1.48313,153299999.0
2008-01-29 05:57:00,1.48307,1.48326,1.48306,1.48321,172800000.0
2008-01-29 05:58:00,1.48328,1.48373,1.48322,1.48322,180100000.0
2008-01-29 05:59:00,1.48322,1.48325,1.48302,1.48325,94100001.0
2008-01-29 06:00:00,1.48324,1.48329,1.4832,1.4832,202100000.0
2008-01-29 06:01:00,1.48314,1.48321,1.48295,1.48296,169900000.0
2008-01-29 06:02:00,1.48297,1.48322,1.48297,1.48316,280200000.0
2008-01-29 06:03:00,1.48326,1.48326,1.48316,1.48317,22400000.0
2008-01-29 06:04:00,1.48328,1.48341,1.48314,1.48314,147100000.0
2008-01-29 06:05:00,1.48315,1.48338,1.48307,1.48318,447800003.0
2008-01-29 06:06:00,1.48332,1.48352,1.48331,1.48343,97600000.0
2008-01-29 06:07:00,1.48355,1.48357,1.48326,1.48326,322000000.0
2008-01-29 06:08:00,1.48315,1.4832,1.48295,1.4832,524600002.0
2008-01-29 06:09:00,1.48309,1.48346,1.48291,1.4832,455000002.0
2008-01-29 06:10:00,1.48337,1.4837,1.48315,1.48363,257100001.0
2008-01-29 06:11:00,1.48364,1.4838,1.4832,1.48376,395900000.0
2008-01-29 06:12:00,1.48361,1.48391,1.48325,1.48372,356700000.0
2008-01-29 06:13:00,1.48375,1.48399,1.48358,1.48377,375600000.0
2008-01-29 06:14:00,1.48383,1.4841,1.48371,1.48389,358700001.0
2008-01-29 06:15:00,1.48385,1.48403,1.48371,1.48388,149400001.0
2008-01-29 06:16:00,1.4838,1.48397,1.48366,1.48374,221400000.0
2008-01-29 06:17:00,1.48359,1.48359,1.48315,1.48315,128500000.0
2008-01-29 06:18:00,1.48317,1.48343,1.48315,1.48334,236200000.0
2008-01-29 06:19:00,1.48336,1.48368,1.48336,1.4835,174800000.0
2008-01-29 06:20:00,1.48337,1.48362,1.48326,1.48337,325200001.0
2008-01-29 06:21:00,1.48359,1.48362,1.48333,1.48359,213800000.0
2008-01-29 06:22:00,1.48354,1.48377,1.48342,1.48345,231300000.0
2008-01-29 06:23:00,1.4834,1.48345,1.48325,1.48338,271400000.0
2008-01-29 06:24:00,1.48337,1.48393,1.48328,1.48349,350300001.0
2008-01-29 06:25:00,1.48344,1.48397,1.48344,1.48345,219900001.0
2008-01-29 06:26:00,1.48334,1.48351,1.48328,1.4835,319300001.0
2008-01-29 06:27:00,1.48344,1.48358,1.48327,1.48333,312000000.0
2008-01-29 06:28:00,1.48358,1.48376,1.48343,1.48374,348000000.0
2008-01-29 06:29:00,1.48378,1.48386,1.48368,1.4838,78400000.0
2008-01-29 06:30:00,1.48377,1.48394,1.48366,1.4837,262400000.0
2008-01-29 06:31:00,1.48367,1.48387,1.48361,1.48381,135600000.0
2008-01-29 06:32:00,1.48389,1.48406,1.48379,1.484,180500000.0
2008-01-29 06:33:00,1.48391,1.48435,1.48391,1.48419,255000000.0
2008-01-29 06:34:00,1.4842,1.48439,1.4842,1.48434,240000000.0
2008-01-29 06:35:00,1.48428,1.48452,1.48421,1.48422,136700000.0
2008-01-29 06:36:00,1.48421,1.4845,1.48421,1.48445,60100000.0
2008-01-29 06:37:00,1.48458,1.48467,1.48453,1.4846,217700000.0
2008-01-29 06:38:00,1.48471,1.48479,1.48444,1.48452,123300001.0
2008-01-29 06:39:00,1.48429,1.48429,1.48409,1.4842,55300000.0
2008-01-29 06:40:00,1.48417,1.48427,1.48397,1.4842,183700001.0
2008-01-29 06:41:00,1.48417,1.48418,1.48396,1.48408,166200000.0
2008-01-29 06:42:00,1.48407,1.48426,1.48399,1.48405,269100000.0
2008-01-29 06:43:00,1.48402,1.48402,1.48365,1.48365,203100000.0
2008-01-29 06:44:00,1.48358,1.48358,1.48338,1.48349,293400001.0
2008-01-29 06:45:00,1.48348,1.4836,1.48337,1.4836,254400000.0
2008-01-29 06:46:00,1.48353,1.48369,1.48344,1.48347,210300001.0
2008-01-29 06:47:00,1.48358,1.48367,1.48348,1.48361,241900001.0
2008-01-29 06:48:00,1.48373,1.48392,1.48359,1.48359,376600000.0
2008-01-29 06:49:00,1.4837,1.48396,1.48361,1.48371,272200003.0
2008-01-29 06:50:00,1.48367,1.48374,1.48355,1.48364,330600001.0
2008-01-29 06:51:00,1.48369,1.48394,1.48365,1.48373,249200000.0
2008-01-29 06:52:00,1.48374,1.48374,1.48354,1.48354,237800000.0
2008-01-29 06:53:00,1.48356,1.48376,1.48346,1.48354,200200000.0
2008-01-29 06:54:00,1.4837,1.4837,1.48339,1.48348,430700002.0
2008-01-29 06:55:00,1.48349,1.48366,1.4834,1.48351,313100001.0
2008-01-29 06:56:00,1.48364,1.48383,1.4835,1.48378,246700000.0
2008-01-29 06:57:00,1.48376,1.48378,1.48363,1.48378,43800000.0
2008-01-29 06:58:00,1.48379,1.48382,1.4836,1.48371,172300000.0
2008-01-29 06:59:00,1.48363,1.48381,1.48347,1.48365,312500001.0
2008-01-29 07:00:00,1.48384,1.48392,1.48378,1.48379,142000000.0
2008-01-29 07:01:00,1.48379,1.48384,1.48366,1.48384,286100001.0
2008-01-29 07:02:00,1.48377,1.48393,1.48364,1.48372,404000000.0
2008-01-29 07:03:00,1.48382,1.48384,1.48364,1.48364,143800000.0
2008-01-29 07:04:00,1.48372,1.48394,1.48359,1.48372,321400002.0
2008-01-29 07:05:00,1.48373,1.48375,1.48359,1.48361,109000000.0
2008-01-29 07:06:00,1.4837,1.48385,1.48362,1.48385,273800002.0
2008-01-29 07:07:00,1.4838,1.4838,1.48357,1.48377,239300001.0
2008-01-29 07:08:00,1.48372,1.48375,1.48351,1.48355,317300000.0
2008-01-29 07:09:00,1.48354,1.48373,1.48354,1.48361,190900000.0
2008-01-29 07:10:00,1.48366,1.48366,1.48347,1.4836,376300000.0
2008-01-29 07:11:00,1.48353,1.4836,1.48343,1.48343,348800000.0
2008-01-29 07:12:00,1.48344,1.48358,1.48337,1.48357,276400000.0
2008-01-29 07:13:00,1.48353,1.48363,1.48339,1.48343,281600002.0
2008-01-29 07:14:00,1.48334,1.48334,1.4832,1.48332,487400001.0
2008-01-29 07:15:00,1.48333,1.48367,1.48331,1.48353,252800001.0
2008-01-29 07:16:00,1.48359,1.48367,1.4835,1.4836,199200000.0
2008-01-29 07:17:00,1.48357,1.48357,1.4833,1.4834,263600000.0
2008-01-29 07:18:00,1.4835,1.48373,1.48337,1.48373,418300001.0
2008-01-29 07:19:00,1.48366,1.48385,1.48355,1.48381,300300000.0
2008-01-29 07:20:00,1.48377,1.48399,1.48364,1.48367,429700001.0
2008-01-29 07:21:00,1.48369,1.48381,1.48358,1.48373,258600000.0
2008-01-29 07:22:00,1.48364,1.48385,1.48362,1.48372,317700000.0
2008-01-29 07:23:00,1.48377,1.48384,1.4836,1.48374,431300001.0
2008-01-29 07:24:00,1.48385,1.48413,1.48383,1.48401,324800000.0
2008-01-29 07:25:00,1.48401,1.48421,1.4839,1.48421,398300001.0
2008-01-29 07:26:00,1.48412,1.48433,1.48399,1.48422,263600000.0
2008-01-29 07:27:00,1.48429,1.48435,1.48411,1.48434,147600000.0
2008-01-29 07:28:00,1.48421,1.48435,1.48412,1.48428,265700002.0
2008-01-29 07:29:00,1.48428,1.48447,1.4842,1.48431,235900000.0
2008-01-29 07:30:00,1.48432,1.48449,1.48427,1.48441,557300001.0
2008-01-29 07:31:00,1.48426,1.4845,1.48424,1.4844,256500000.0
2008-01-29 07:32:00,1.48414,1.48436,1.48401,1.4842,439300000.0
2008-01-29 07:33:00,1.48417,1.4843,1.48389,1.48396,381200001.0
2008-01-29 07:34:00,1.48389,1.48412,1.4837,1.4837,327200002.0
2008-01-29 07:35:00,1.4837,1.48389,1.48353,1.48383,251500000.0
2008-01-29 07:36:00,1.48382,1.48413,1.48382,1.48413,435000001.0
2008-01-29 07:37:00,1.48412,1.48417,1.48383,1.48398,214300001.0
2008-01-29 07:38:00,1.48401,1.48423,1.48386,1.48406,72800000.0
2008-01-29 07:39:00,1.48397,1.48397,1.48367,1.48387,374400002.0
2008-01-29 07:40:00,1.48378,1.48406,1.48371,1.48404,319700000.0
2008-01-29 07:41:00,1.48413,1.48424,1.4839,1.48408,595100002.0
2008-01-29 07:42:00,1.48417,1.48427,1.48398,1.48406,296300001.0
2008-01-29 07:43:00,1.48412,1.48435,1.48403,1.48413,200400000.0
2008-01-29 07:44:00,1.48401,1.48406,1.48383,1.48386,391000001.0
2008-01-29 07:45:00,1.484,1.48415,1.48387,1.48404,329900000.0
2008-01-29 07:46:00,1.4839,1.48405,1.48346,1.48362,402100000.0
2008-01-29 07:47:00,1.4836,1.48381,1.48318,1.48326,721400002.0
2008-01-29 07:48:00,1.48322,1.48349,1.48301,1.48311,729700003.0
2008-01-29 07:49:00,1.483,1.48334,1.48269,1.48313,636300000.0
2008-01-29 07:50:00,1.48331,1.48348,1.48277,1.48311,604600001.0
2008-01-29 07:51:00,1.48319,1.4835,1.48306,1.48306,615300001.0
2008-01-29 07:52:00,1.48337,1.48396,1.48337,1.48396,413100000.0
2008-01-29 07:53:00,1.48418,1.48441,1.48382,1.4842,600899999.0
2008-01-29 07:54:00,1.48419,1.48419,1.48369,1.48369,376500001.0
2008-01-29 07:55:00,1.48361,1.48365,1.48319,1.48342,408200000.0
2008-01-29 07:56:00,1.48352,1.48367,1.48331,1.48349,752900002.0
2008-01-29 07:57:00,1.48355,1.4837,1.48328,1.48338,593400001.0
2008-01-29 07:58:00,1.48341,1.48351,1.48328,1.48333,662400000.0
2008-01-29 07:59:00,1.4833,1.48355,1.48319,1.48319,484200002.0
2008-01-29 08:00:00,1.48313,1.48313,1.48279,1.48299,404100000.0
2008-01-29 08:01:00,1.4829,1.48329,1.48282,1.48296,458600001.0
2008-01-29 08:02:00,1.48301,1.48316,1.48292,1.48314,204800000.0
2008-01-29 08:03:00,1.48307,1.48318,1.48292,1.48303,453600000.0
2008-01-29 08:04:00,1.48296,1.48321,1.4829,1.48321,463600001.0
2008-01-29 08:05:00,1.48323,1.4833,1.4831,1.4833,307800002.0
2008-01-29 08:06:00,1.48341,1.4835,1.48312,1.48322,709500000.0
2008-01-29 08:07:00,1.48297,1.48321,1.48277,1.48292,464600000.0
2008-01-29 08:08:00,1.48305,1.48314,1.48291,1.483,382900000.0
2008-01-29 08:09:00,1.48314,1.48349,1.48301,1.48347,504700000.0
2008-01-29 08:10:00,1.48353,1.48386,1.48344,1.48362,601400001.0
2008-01-29 08:11:00,1.48362,1.48378,1.48341,1.48341,256400001.0
2008-01-29 08:12:00,1.48343,1.48359,1.48334,1.48341,412400001.0
2008-01-29 08:13:00,1.48339,1.48364,1.4833,1.48364,228100001.0
2008-01-29 08:14:00,1.48412,1.48447,1.48412,1.48438,115900000.0
2008-01-29 08:15:00,1.48432,1.48432,1.48402,1.48417,294700001.0
2008-01-29 08:16:00,1.48392,1.48401,1.48374,1.48374,291500000.0
2008-01-29 08:17:00,1.48384,1.48421,1.48379,1.48398,286000001.0
2008-01-29 08:18:00,1.484,1.48406,1.48383,1.48383,186600001.0
2008-01-29 08:19:00,1.4839,1.4839,1.48362,1.48369,296700000.0
2008-01-29 08:20:00,1.48367,1.48373,1.48342,1.48342,283600001.0
2008-01-29 08:21:00,1.48344,1.48363,1.48334,1.48343,514100002.0
2008-01-29 08:22:00,1.48332,1.48362,1.48332,1.48347,358199999.0
2008-01-29 08:23:00,1.48353,1.48375,1.48351,1.48356,220600001.0
2008-01-29 08:24:00,1.48363,1.48397,1.48358,1.48397,455100002.0
2008-01-29 08:25:00,1.48397,1.48399,1.48368,1.48368,489200001.0
2008-01-29 08:26:00,1.48371,1.48405,1.48371,1.48405,331600000.0
2008-01-29 08:27:00,1.48412,1.48434,1.484,1.48416,366500001.0
2008-01-29 08:28:00,1.48394,1.48404,1.48381,1.48401,609100003.0
2008-01-29 08:29:00,1.48408,1.48436,1.48407,1.48414,375400000.0
2008-01-29 08:30:00,1.48409,1.48423,1.48382,1.48382,449900001.0
2008-01-29 08:31:00,1.48376,1.48396,1.48364,1.48382,267800001.0
2008-01-29 08:32:00,1.48381,1.48389,1.48361,1.48389,303400001.0
2008-01-29 08:33:00,1.48378,1.48385,1.48343,1.48385,201100000.0
2008-01-29 08:34:00,1.48375,1.4838,1.48347,1.4835,594000000.0
2008-01-29 08:35:00,1.4835,1.48365,1.48346,1.48351,532900001.0
2008-01-29 08:36:00,1.48351,1.4839,1.48344,1.48373,400800001.0
2008-01-29 08:37:00,1.48388,1.48403,1.48363,1.48372,303600000.0
2008-01-29 08:38:00,1.48377,1.48392,1.48359,1.48365,301100001.0
2008-01-29 08:39:00,1.48361,1.48372,1.48342,1.48372,503600001.0
2008-01-29 08:40:00,1.48346,1.4839,1.48346,1.48353,310300002.0
2008-01-29 08:41:00,1.48349,1.48408,1.48349,1.48374,490600001.0
2008-01-29 08:42:00,1.48368,1.48384,1.48354,1.48372,486700000.0
2008-01-29 08:43:00,1.48371,1.48395,1.48345,1.48349,273900000.0
2008-01-29 08:44:00,1.48353,1.4837,1.48348,1.48357,478800000.0
2008-01-29 08:45:00,1.48358,1.48382,1.48339,1.4834,596100000.0
2008-01-29 08:46:00,1.48326,1.48348,1.48313,1.48329,736300000.0
2008-01-29 08:47:00,1.48333,1.48363,1.48325,1.48347,515800001.0
2008-01-29 08:48:00,1.48352,1.48407,1.48348,1.4835,394400002.0
2008-01-29 08:49:00,1.48339,1.48352,1.48325,1.48345,442900000.0
2008-01-29 08:50:00,1.48365,1.48365,1.48322,1.48345,508100001.0
2008-01-29 08:51:00,1.48346,1.48369,1.48306,1.48348,584800000.0
2008-01-29 08:52:00,1.48369,1.48382,1.48332,1.48344,564300000.0
2008-01-29 08:53:00,1.48337,1.48337,1.48293,1.48298,508500003.0
2008-01-29 08:54:00,1.48315,1.48315,1.48281,1.48291,743400001.0
2008-01-29 08:55:00,1.48305,1.48316,1.48276,1.48301,576300000.0
2008-01-29 08:56:00,1.48299,1.48365,1.48299,1.48305,583100000.0
2008-01-29 08:57:00,1.48309,1.48325,1.48278,1.48325,556100002.0
2008-01-29 08:58:00,1.48332,1.48344,1.48268,1.48313,458300001.0
2008-01-29 08:59:00,1.48306,1.48319,1.48254,1.48267,295900001.0
2008-01-29 09:00:00,1.48266,1.4831,1.48263,1.48289,455600000.0
2008-01-29 09:01:00,1.48304,1.48343,1.48301,1.48343,428400000.0
2008-01-29 09:02:00,1.483,1.48324,1.48284,1.48289,716100001.0
2008-01-29 09:03:00,1.48296,1.48312,1.4827,1.48287,649900000.0
2008-01-29 09:04:00,1.48291,1.48327,1.48282,1.48288,573800000.0
2008-01-29 09:05:00,1.48272,1.48322,1.48253,1.48322,575200000.0
2008-01-29 09:06:00,1.48315,1.48348,1.4831,1.4833,567700001.0
2008-01-29 09:07:00,1.48336,1.48354,1.4833,1.48342,362200000.0
2008-01-29 09:08:00,1.48328,1.48328,1.48271,1.48271,215200000.0
2008-01-29 09:09:00,1.48273,1.48273,1.48199,1.48199,341499999.0
2008-01-29 09:10:00,1.4818,1.48201,1.48155,1.48195,333100000.0
2008-01-29 09:11:00,1.48183,1.48208,1.48159,1.48161,507500000.0
2008-01-29 09:12:00,1.4816,1.48167,1.48119,1.48119,450300001.0
2008-01-29 09:13:00,1.48133,1.4818,1.48133,1.48169,543600002.0
2008-01-29 09:14:00,1.48173,1.482,1.48143,1.4817,349900000.0
2008-01-29 09:15:00,1.48168,1.48168,1.48116,1.48128,414600001.0
2008-01-29 09:16:00,1.48122,1.48135,1.48084,1.48125,452700000.0
2008-01-29 09:17:00,1.48129,1.48153,1.48113,1.48129,522000000.0
2008-01-29 09:18:00,1.48124,1.48124,1.48075,1.48103,201700000.0
2008-01-29 09:19:00,1.48107,1.48135,1.4808,1.48091,495500001.0
2008-01-29 09:20:00,1.48096,1.48139,1.48096,1.4812,272400000.0
2008-01-29 09:21:00,1.48137,1.48169,1.48129,1.48163,307700001.0
2008-01-29 09:22:00,1.4816,1.48174,1.48154,1.48166,361400000.0
2008-01-29 09:23:00,1.48158,1.48167,1.48137,1.48167,374700000.0
2008-01-29 09:24:00,1.4817,1.48201,1.48159,1.48159,343700000.0
2008-01-29 09:25:00,1.48158,1.48165,1.48142,1.48155,504100000.0
2008-01-29 09:26:00,1.48145,1.48167,1.48145,1.48152,562000003.0
2008-01-29 09:27:00,1.48149,1.4816,1.48124,1.48133,360400003.0
2008-01-29 09:28:00,1.48138,1.48151,1.48103,1.48139,497000000.0
2008-01-29 09:29:00,1.48154,1.48172,1.48126,1.48172,464200002.0
2008-01-29 09:30:00,1.4816,1.4817,1.48128,1.48145,751000002.0
2008-01-29 09:31:00,1.48114,1.48134,1.48084,1.4811,330800000.0
2008-01-29 09:32:00,1.48102,1.48124,1.48099,1.48124,414600001.0
2008-01-29 09:33:00,1.48125,1.48132,1.48103,1.48107,244400000.0
2008-01-29 09:34:00,1.48115,1.48138,1.48109,1.48109,458200000.0
2008-01-29 09:35:00,1.48088,1.48109,1.48073,1.48096,276500000.0
2008-01-29 09:36:00,1.48118,1.48134,1.48104,1.48115,398300000.0
2008-01-29 09:37:00,1.4813,1.48148,1.48083,1.48105,425900001.0
2008-01-29 09:38:00,1.48083,1.4811,1.48069,1.48076,379400001.0
2008-01-29 09:39:00,1.48087,1.48112,1.48078,1.48106,465200000.0
2008-01-29 09:40:00,1.48102,1.48104,1.48062,1.48085,378100001.0
2008-01-29 09:41:00,1.48086,1.48086,1.48018,1.48063,468900000.0
2008-01-29 09:42:00,1.48072,1.48126,1.48072,1.48107,430600001.0
2008-01-29 09:43:00,1.48189,1.48189,1.48136,1.48162,283400000.0
2008-01-29 09:44:00,1.48154,1.48156,1.48124,1.48124,477200001.0
2008-01-29 09:45:00,1.48129,1.48135,1.48085,1.48105,535300002.0
2008-01-29 09:46:00,1.48108,1.4814,1.48086,1.48124,291000000.0
2008-01-29 09:47:00,1.48134,1.48165,1.48121,1.48125,363700001.0
2008-01-29 09:48:00,1.48124,1.48124,1.48096,1.48107,301200001.0
2008-01-29 09:49:00,1.48099,1.48105,1.48067,1.48068,695900003.0
2008-01-29 09:50:00,1.48059,1.48065,1.48028,1.48036,467199998.0
2008-01-29 09:51:00,1.48031,1.48082,1.48031,1.48082,421300001.0
2008-01-29 09:52:00,1.48073,1.48087,1.48055,1.4807,478600001.0
2008-01-29 09:53:00,1.48066,1.48098,1.48052,1.48075,455600000.0
2008-01-29 09:54:00,1.48048,1.48057,1.48009,1.48046,496000003.0
2008-01-29 09:55:00,1.48034,1.48077,1.48024,1.48037,562000000.0
2008-01-29 09:56:00,1.48055,1.48203,1.48047,1.48199,305800001.0
2008-01-29 09:57:00,1.48205,1.48266,1.48163,1.48163,566200001.0
2008-01-29 09:58:00,1.48184,1.48225,1.48168,1.48213,925300000.0
2008-01-29 09:59:00,1.48226,1.48283,1.48214,1.48261,590000001.0
2008-01-29 10:00:00,1.48273,1.48273,1.48248,1.48255,277100001.0
2008-01-29 10:01:00,1.48235,1.48247,1.48158,1.48194,595500001.0
2008-01-29 10:02:00,1.48194,1.48204,1.48162,1.48182,594100002.0
2008-01-29 10:03:00,1.48153,1.48153,1.4806,1.48075,411200001.0
2008-01-29 10:04:00,1.48056,1.48064,1.47968,1.47986,372200000.0
2008-01-29 10:05:00,1.47952,1.4797,1.47916,1.47938,465100001.0
2008-01-29 10:06:00,1.47945,1.47981,1.47942,1.47942,568200001.0
2008-01-29 10:07:00,1.47934,1.47956,1.47903,1.47924,529000000.0
2008-01-29 10:08:00,1.47923,1.47947,1.47909,1.47932,494300000.0
2008-01-29 10:09:00,1.47927,1.47947,1.47904,1.47905,465800000.0
2008-01-29 10:10:00,1.47889,1.47921,1.47881,1.47918,360000001.0
2008-01-29 10:11:00,1.47926,1.47947,1.47922,1.4793,458100000.0
2008-01-29 10:12:00,1.47925,1.47972,1.47919,1.47972,467500001.0
2008-01-29 10:13:00,1.47973,1.47983,1.47951,1.47956,570500001.0
2008-01-29 10:14:00,1.47953,1.47978,1.47942,1.47962,604800002.0
2008-01-29 10:15:00,1.47971,1.48025,1.47971,1.48018,430900000.0
2008-01-29 10:16:00,1.48016,1.48017,1.47966,1.48011,420400001.0
2008-01-29 10:17:00,1.48016,1.48019,1.47958,1.4796,327200001.0
2008-01-29 10:18:00,1.47959,1.4801,1.47959,1.47987,416299999.0
2008-01-29 10:19:00,1.48004,1.48028,1.47979,1.48021,344300000.0
2008-01-29 10:20:00,1.48036,1.48036,1.48004,1.4802,546800001.0
2008-01-29 10:21:00,1.48005,1.48025,1.47993,1.47993,377100000.0
2008-01-29 10:22:00,1.48001,1.48047,1.48001,1.48032,353300000.0
2008-01-29 10:23:00,1.48052,1.481,1.48052,1.48082,459600001.0
2008-01-29 10:24:00,1.48074,1.48089,1.48062,1.48071,389400000.0
2008-01-29 10:25:00,1.48093,1.48093,1.48044,1.48067,394000001.0
2008-01-29 10:26:00,1.48064,1.48142,1.48064,1.48142,582300000.0
2008-01-29 10:27:00,1.4816,1.4816,1.48142,1.48152,470300000.0
2008-01-29 10:28:00,1.48141,1.48161,1.48105,1.48125,636400000.0
2008-01-29 10:29:00,1.48125,1.48142,1.48104,1.48128,527700000.0
2008-01-29 10:30:00,1.4811,1.48127,1.4806,1.48097,647400000.0
2008-01-29 10:31:00,1.48099,1.48106,1.48015,1.48048,564300003.0
2008-01-29 10:32:00,1.48041,1.48077,1.47979,1.48017,473200002.0
2008-01-29 10:33:00,1.48036,1.48049,1.48015,1.48044,475100002.0
2008-01-29 10:34:00,1.48073,1.48103,1.48062,1.48078,394000001.0
2008-01-29 10:35:00,1.48078,1.48133,1.48078,1.48116,509500002.0
2008-01-29 10:36:00,1.4811,1.48209,1.47983,1.48129,512100001.0
2008-01-29 10:37:00,1.48142,1.48202,1.4811,1.48202,464500002.0
2008-01-29 10:38:00,1.48191,1.48191,1.48074,1.48076,418500001.0
2008-01-29 10:39:00,1.48091,1.48124,1.48079,1.48099,408900001.0
2008-01-29 10:40:00,1.48099,1.481,1.48068,1.4807,399500001.0
2008-01-29 10:41:00,1.48068,1.48086,1.48038,1.48086,614000000.0
2008-01-29 10:42:00,1.48091,1.4812,1.48075,1.48081,401700001.0
2008-01-29 10:43:00,1.48083,1.48126,1.48081,1.481,466500000.0
2008-01-29 10:44:00,1.48104,1.48141,1.48061,1.48099,615100002.0
2008-01-29 10:45:00,1.48097,1.48114,1.48067,1.48086,493600002.0
2008-01-29 10:46:00,1.48068,1.48077,1.48039,1.48068,303800000.0
2008-01-29 10:47:00,1.48061,1.48098,1.48029,1.48045,435700000.0
2008-01-29 10:48:00,1.48038,1.4804,1.48002,1.4804,538600001.0
2008-01-29 10:49:00,1.4803,1.48049,1.48012,1.48044,373000000.0
2008-01-29 10:50:00,1.48039,1.48055,1.48008,1.48047,508900002.0
2008-01-29 10:51:00,1.48034,1.48084,1.48034,1.48084,440000000.0
2008-01-29 10:52:00,1.48089,1.48089,1.48064,1.48067,296200000.0
2008-01-29 10:53:00,1.48094,1.48094,1.4803,1.48063,370400002.0
2008-01-29 10:54:00,1.48067,1.48084,1.48043,1.48043,439000000.0
2008-01-29 10:55:00,1.48039,1.48041,1.48004,1.48015,486100000.0
2008-01-29 10:56:00,1.48023,1.48036,1.47998,1.48018,451300001.0
2008-01-29 10:57:00,1.48017,1.48017,1.47981,1.47999,328300000.0
2008-01-29 10:58:00,1.47977,1.47977,1.47883,1.47903,481000002.0
2008-01-29 10:59:00,1.47893,1.47921,1.47852,1.47852,833200001.0
2008-01-29 11:00:00,1.47853,1.47939,1.47809,1.47891,496000000.0
2008-01-29 11:01:00,1.47882,1.47952,1.47882,1.47918,513500002.0
2008-01-29 11:02:00,1.4791,1.47924,1.47886,1.47913,528600001.0
2008-01-29 11:03:00,1.47913,1.47913,1.47866,1.4791,215800000.0
2008-01-29 11:04:00,1.47916,1.4793,1.47886,1.47921,538300002.0
2008-01-29 11:05:00,1.47928,1.47967,1.47906,1.47934,423500000.0
2008-01-29 11:06:00,1.47926,1.47926,1.47892,1.47909,640100001.0
2008-01-29 11:07:00,1.47908,1.47922,1.47847,1.47868,293300002.0
2008-01-29 11:08:00,1.47883,1.4792,1.47863,1.47911,332400000.0
2008-01-29 11:09:00,1.47908,1.47933,1.47876,1.47886,441400002.0
2008-01-29 11:10:00,1.47889,1.47889,1.47847,1.47853,475200000.0
2008-01-29 11:11:00,1.47834,1.47862,1.47813,1.47836,568600000.0
2008-01-29 11:12:00,1.47841,1.47875,1.47825,1.4787,524500000.0
2008-01-29 11:13:00,1.47889,1.47926,1.47889,1.479,370500001.0
2008-01-29 11:14:00,1.479,1.47905,1.47878,1.47903,544100001.0
2008-01-29 11:15:00,1.47915,1.47949,1.47915,1.47926,463600000.0
2008-01-29 11:16:00,1.47905,1.4791,1.47867,1.47896,476400003.0
2008-01-29 11:17:00,1.47892,1.4793,1.47892,1.47917,406800001.0
2008-01-29 11:18:00,1.47915,1.47945,1.47909,1.47925,375900002.0
2008-01-29 11:19:00,1.47913,1.47955,1.47869,1.47881,413100000.0
2008-01-29 11:20:00,1.47865,1.47914,1.47853,1.47884,573800002.0
2008-01-29 11:21:00,1.47893,1.47928,1.47879,1.47908,557300000.0
2008-01-29 11:22:00,1.4792,1.47943,1.47893,1.47909,512200000.0
2008-01-29 11:23:00,1.47915,1.47942,1.47893,1.47942,515800002.0
2008-01-29 11:24:00,1.47951,1.48022,1.47941,1.48016,412200002.0
2008-01-29 11:25:00,1.48037,1.48074,1.48037,1.48068,382700000.0
2008-01-29 11:26:00,1.48066,1.48066,1.48001,1.4804,527700001.0
2008-01-29 11:27:00,1.48025,1.48045,1.47986,1.48014,674300000.0
2008-01-29 11:28:00,1.47999,1.48028,1.47973,1.4798,404500000.0
2008-01-29 11:29:00,1.48003,1.48033,1.48,1.48021,519500000.0
2008-01-29 11:30:00,1.4801,1.48017,1.47991,1.48004,456800002.0
2008-01-29 11:31:00,1.48003,1.48037,1.47989,1.48025,604000003.0
2008-01-29 11:32:00,1.48015,1.48029,1.4798,1.47993,370600000.0
2008-01-29 11:33:00,1.47986,1.48008,1.47978,1.47978,513700000.0
2008-01-29 11:34:00,1.4796,1.48001,1.47956,1.47986,673800001.0
2008-01-29 11:35:00,1.48008,1.48035,1.47991,1.48019,585800001.0
2008-01-29 11:36:00,1.48032,1.48035,1.48001,1.48018,558800002.0
2008-01-29 11:37:00,1.48022,1.48082,1.48015,1.48077,493000001.0
2008-01-29 11:38:00,1.48086,1.48097,1.48045,1.48045,620099999.0
2008-01-29 11:39:00,1.48032,1.48054,1.48015,1.48028,676100001.0
2008-01-29 11:40:00,1.48027,1.48035,1.47964,1.47997,739100001.0
2008-01-29 11:41:00,1.4799,1.48014,1.47975,1.47999,836900001.0
2008-01-29 11:42:00,1.48002,1.48003,1.47968,1.47993,561100000.0
2008-01-29 11:43:00,1.47998,1.48012,1.4798,1.47985,524000003.0
2008-01-29 11:44:00,1.47984,1.48008,1.47976,1.47982,647200001.0
2008-01-29 11:45:00,1.47978,1.47999,1.47963,1.47997,591900002.0
2008-01-29 11:46:00,1.47999,1.48001,1.47959,1.47959,481400001.0
2008-01-29 11:47:00,1.47941,1.47953,1.47887,1.47887,440200000.0
2008-01-29 11:48:00,1.47871,1.47892,1.47856,1.47874,527900000.0
2008-01-29 11:49:00,1.47908,1.4792,1.47862,1.47862,378700000.0
2008-01-29 11:50:00,1.47858,1.47858,1.47773,1.47773,370900004.0
2008-01-29 11:51:00,1.4779,1.47832,1.47709,1.47744,159700000.0
2008-01-29 11:52:00,1.47752,1.47766,1.47727,1.47753,230400001.0
2008-01-29 11:53:00,1.47753,1.47843,1.47753,1.47842,185800001.0
2008-01-29 11:54:00,1.47842,1.47848,1.47797,1.47816,417500001.0
2008-01-29 11:55:00,1.47798,1.47802,1.47737,1.47737,460600000.0
2008-01-29 11:56:00,1.47737,1.47752,1.47705,1.47734,431700001.0
2008-01-29 11:57:00,1.47755,1.47784,1.47736,1.47775,516700000.0
2008-01-29 11:58:00,1.47786,1.47823,1.47786,1.47801,486500000.0
2008-01-29 11:59:00,1.47817,1.47864,1.47804,1.47804,429400000.0
2008-01-29 12:00:00,1.47857,1.47874,1.47834,1.47839,529000000.0
2008-01-29 12:01:00,1.47845,1.47899,1.47841,1.47893,424900001.0
2008-01-29 12:02:00,1.47891,1.47898,1.4784,1.47844,357000000.0
2008-01-29 12:03:00,1.47852,1.47897,1.47815,1.47881,369000002.0
2008-01-29 12:04:00,1.47887,1.47925,1.47862,1.47883,374200000.0
2008-01-29 12:05:00,1.47879,1.47926,1.47879,1.47908,384400001.0
2008-01-29 12:06:00,1.47904,1.47912,1.47829,1.47847,384200000.0
2008-01-29 12:07:00,1.47852,1.47863,1.47804,1.47822,340400000.0
2008-01-29 12:08:00,1.47814,1.47846,1.47683,1.47719,517400000.0
2008-01-29 12:09:00,1.4772,1.47754,1.47706,1.47725,382800000.0
2008-01-29 12:10:00,1.47716,1.47716,1.47668,1.47688,298800000.0
2008-01-29 12:11:00,1.47688,1.47706,1.47643,1.47685,197200000.0
2008-01-29 12:12:00,1.47704,1.47755,1.47699,1.47737,242100000.0
2008-01-29 12:13:00,1.47759,1.47759,1.4767,1.47673,528300001.0
2008-01-29 12:14:00,1.47676,1.47704,1.47641,1.47683,647900005.0
2008-01-29 12:15:00,1.47687,1.47815,1.47687,1.47787,336400001.0
2008-01-29 12:16:00,1.47803,1.47821,1.47737,1.47737,402600001.0
2008-01-29 12:17:00,1.47812,1.47902,1.47812,1.47884,196400002.0
2008-01-29 12:18:00,1.47874,1.47874,1.47807,1.47852,289000000.0
2008-01-29 12:19:00,1.47793,1.47865,1.47767,1.47853,396100000.0
2008-01-29 12:20:00,1.47867,1.4791,1.47855,1.47907,434000000.0
2008-01-29 12:21:00,1.47912,1.47921,1.47849,1.47897,374400000.0
2008-01-29 12:22:00,1.47894,1.47894,1.47859,1.47886,305800000.0
2008-01-29 12:23:00,1.4789,1.47933,1.47868,1.47933,377600001.0
2008-01-29 12:24:00,1.47863,1.47925,1.47863,1.47921,682800000.0
2008-01-29 12:25:00,1.47925,1.47956,1.4788,1.4794,426300001.0
2008-01-29 12:26:00,1.47933,1.47942,1.47888,1.4789,403600000.0
2008-01-29 12:27:00,1.47887,1.47913,1.47877,1.47892,467700000.0
2008-01-29 12:28:00,1.47889,1.47905,1.47873,1.47902,497300000.0
2008-01-29 12:29:00,1.479,1.47901,1.47854,1.47893,606000000.0
2008-01-29 12:30:00,1.479,1.47957,1.47876,1.47923,626900000.0
2008-01-29 12:31:00,1.47932,1.47959,1.47914,1.47925,682900000.0
2008-01-29 12:32:00,1.47925,1.47957,1.47893,1.4791,598700001.0
2008-01-29 12:33:00,1.47896,1.47933,1.47889,1.47899,701900001.0
2008-01-29 12:34:00,1.4791,1.47971,1.4791,1.47947,543000001.0
2008-01-29 12:35:00,1.47934,1.47957,1.47915,1.47927,590700000.0
2008-01-29 12:36:00,1.47907,1.47946,1.47905,1.47933,462700000.0
2008-01-29 12:37:00,1.47936,1.47938,1.47898,1.47924,503700000.0
2008-01-29 12:38:00,1.47903,1.47936,1.47897,1.479,717800001.0
2008-01-29 12:39:00,1.47902,1.47922,1.47892,1.47917,533400000.0
2008-01-29 12:40:00,1.47911,1.47916,1.47885,1.47911,582900001.0
2008-01-29 12:41:00,1.47914,1.47968,1.47913,1.47948,314499998.0
2008-01-29 12:42:00,1.47954,1.47963,1.47936,1.47948,408100000.0
2008-01-29 12:43:00,1.47935,1.47967,1.47919,1.47932,437700002.0
2008-01-29 12:44:00,1.47929,1.47938,1.47892,1.47892,402900001.0
2008-01-29 12:45:00,1.47905,1.4794,1.47891,1.4794,430100000.0
2008-01-29 12:46:00,1.47939,1.47939,1.4789,1.47899,459000003.0
2008-01-29 12:47:00,1.47896,1.47902,1.47881,1.47893,382500000.0
2008-01-29 12:48:00,1.47921,1.47946,1.479,1.47924,508800000.0
2008-01-29 12:49:00,1.4792,1.47933,1.47831,1.47831,494000003.0
2008-01-29 12:50:00,1.47846,1.47874,1.47836,1.47848,530600000.0
2008-01-29 12:51:00,1.47833,1.47849,1.478,1.47819,434500001.0
2008-01-29 12:52:00,1.47814,1.47817,1.47727,1.47742,309300001.0
2008-01-29 12:53:00,1.47723,1.47752,1.47707,1.47707,299800000.0
2008-01-29 12:54:00,1.4767,1.47691,1.47378,1.47446,380300000.0
2008-01-29 12:55:00,1.47443,1.47526,1.47427,1.47511,466500001.0
2008-01-29 12:56:00,1.47515,1.47543,1.47491,1.47506,405100000.0
2008-01-29 12:57:00,1.47514,1.47572,1.47446,1.47494,513500000.0
2008-01-29 12:58:00,1.47477,1.47479,1.47446,1.47479,409700001.0
2008-01-29 12:59:00,1.47476,1.47482,1.47448,1.47458,655300001.0
2008-01-29 13:00:00,1.47461,1.47473,1.47454,1.47473,206800000.0
2008-01-29 13:01:00,1.47498,1.47529,1.47494,1.47501,311700001.0
2008-01-29 13:02:00,1.47505,1.47571,1.47505,1.47564,378200001.0
2008-01-29 13:03:00,1.47566,1.47598,1.47548,1.47598,400500001.0
2008-01-29 13:04:00,1.47607,1.47615,1.47589,1.47589,189200000.0
2008-01-29 13:05:00,1.47571,1.47578,1.47521,1.47526,166400001.0
2008-01-29 13:06:00,1.4754,1.4755,1.47519,1.47523,409300000.0
2008-01-29 13:07:00,1.4752,1.47556,1.4752,1.47542,277700000.0
2008-01-29 13:08:00,1.47547,1.47558,1.47521,1.47539,179000000.0
2008-01-29 13:09:00,1.47519,1.47557,1.47504,1.47519,315500000.0
2008-01-29 13:10:00,1.47532,1.47548,1.47512,1.47539,137700000.0
2008-01-29 13:11:00,1.47544,1.47566,1.47515,1.47546,447900000.0
2008-01-29 13:12:00,1.47543,1.47552,1.47519,1.47536,337200000.0
2008-01-29 13:13:00,1.4753,1.4753,1.47479,1.47509,316700000.0
2008-01-29 13:14:00,1.47506,1.47511,1.47483,1.47487,343100000.0
2008-01-29 13:15:00,1.47484,1.47533,1.47484,1.47528,366400000.0
2008-01-29 13:16:00,1.47525,1.47525,1.47499,1.4751,122700001.0
2008-01-29 13:17:00,1.47508,1.47518,1.47481,1.47499,147000001.0
2008-01-29 13:18:00,1.47507,1.47574,1.47504,1.47553,259600001.0
2008-01-29 13:19:00,1.47554,1.47563,1.4751,1.47517,312800000.0
2008-01-29 13:20:00,1.47519,1.47529,1.47491,1.47518,221000000.0
2008-01-29 13:21:00,1.47524,1.47535,1.47517,1.47518,162900000.0
2008-01-29 13:22:00,1.47491,1.47554,1.47491,1.47554,274400001.0
2008-01-29 13:23:00,1.4755,1.47586,1.47538,1.47553,282000001.0
2008-01-29 13:24:00,1.47555,1.47555,1.47542,1.47553,270800001.0
2008-01-29 13:25:00,1.47566,1.47588,1.47559,1.4757,131600001.0
2008-01-29 13:26:00,1.47567,1.47577,1.47541,1.47561,200500000.0
2008-01-29 13:27:00,1.47549,1.47549,1.47486,1.47488,352200000.0
2008-01-29 13:28:00,1.47476,1.47515,1.47472,1.47512,522400000.0
2008-01-29 13:29:00,1.47507,1.47574,1.47507,1.47551,584900001.0
2008-01-29 13:30:00,1.47555,1.47561,1.47495,1.475,542900001.0
2008-01-29 13:31:00,1.47495,1.47534,1.4749,1.47521,521900001.0
2008-01-29 13:32:00,1.47528,1.47544,1.47524,1.47544,186500000.0
2008-01-29 13:33:00,1.47534,1.47576,1.47534,1.47563,418000002.0
2008-01-29 13:34:00,1.47549,1.47549,1.47514,1.47514,340600000.0
2008-01-29 13:35:00,1.47518,1.47559,1.47518,1.47533,357200002.0
2008-01-29 13:36:00,1.47533,1.47533,1.47494,1.47494,434500001.0
2008-01-29 13:37:00,1.47493,1.47552,1.47493,1.47552,410600000.0
2008-01-29 13:38:00,1.47553,1.47578,1.47549,1.47564,468699997.0
2008-01-29 13:39:00,1.47571,1.47619,1.47534,1.47566,226500000.0
2008-01-29 13:40:00,1.47558,1.47621,1.47553,1.47618,401600000.0
2008-01-29 13:41:00,1.47639,1.47644,1.47597,1.47623,246200002.0
2008-01-29 13:42:00,1.47629,1.47636,1.47618,1.47618,166700000.0
2008-01-29 13:43:00,1.47607,1.47627,1.47588,1.47606,109400001.0
2008-01-29 13:44:00,1.47597,1.4761,1.47557,1.47557,264200000.0
2008-01-29 13:45:00,1.47556,1.47582,1.47546,1.47556,504500000.0
2008-01-29 13:46:00,1.4756,1.47585,1.47531,1.47561,433200001.0
2008-01-29 13:47:00,1.4755,1.47572,1.47527,1.47565,543800000.0
2008-01-29 13:48:00,1.47563,1.47575,1.47547,1.47567,233800001.0
2008-01-29 13:49:00,1.47581,1.4764,1.47567,1.47622,208400000.0
2008-01-29 13:50:00,1.47638,1.47654,1.47618,1.47652,320100001.0
2008-01-29 13:51:00,1.47668,1.47697,1.47668,1.47697,220700000.0
2008-01-29 13:52:00,1.47704,1.47726,1.4763,1.47723,419200000.0
2008-01-29 13:53:00,1.47737,1.47737,1.47704,1.47704,463500000.0
2008-01-29 13:54:00,1.47706,1.47745,1.47697,1.47697,370200000.0
2008-01-29 13:55:00,1.47693,1.47693,1.47655,1.47672,334800002.0
2008-01-29 13:56:00,1.47661,1.47668,1.4759,1.47624,452100001.0
2008-01-29 13:57:00,1.47618,1.47629,1.47599,1.47618,354900000.0
2008-01-29 13:58:00,1.47628,1.47671,1.47628,1.4764,239600000.0
2008-01-29 13:59:00,1.47611,1.47645,1.4758,1.47592,404500000.0
2008-01-29 14:00:00,1.47579,1.47591,1.4756,1.47562,251600000.0
2008-01-29 14:01:00,1.4756,1.4758,1.47549,1.4756,410400001.0
2008-01-29 14:02:00,1.47561,1.47592,1.47561,1.47578,306000002.0
2008-01-29 14:03:00,1.47581,1.47617,1.47581,1.47604,461000000.0
2008-01-29 14:04:00,1.47585,1.47619,1.4757,1.4757,437800000.0
2008-01-29 14:05:00,1.47565,1.47658,1.47565,1.47646,341100001.0
2008-01-29 14:06:00,1.4766,1.47703,1.47653,1.4768,400000001.0
2008-01-29 14:07:00,1.47695,1.47695,1.47656,1.47671,315200001.0
2008-01-29 14:08:00,1.47667,1.47704,1.47653,1.47669,370600000.0
2008-01-29 14:09:00,1.47674,1.4769,1.47648,1.47662,173200000.0
2008-01-29 14:10:00,1.47659,1.47686,1.47659,1.47686,311500000.0
2008-01-29 14:11:00,1.47705,1.47719,1.47688,1.47719,107800000.0
2008-01-29 14:12:00,1.47714,1.47719,1.47689,1.47695,261000001.0
2008-01-29 14:13:00,1.47693,1.47709,1.47687,1.47708,172100000.0
2008-01-29 14:14:00,1.47708,1.47708,1.47683,1.47686,204800000.0
2008-01-29 14:15:00,1.47699,1.47734,1.47679,1.477,395900002.0
2008-01-29 14:16:00,1.47702,1.47702,1.47668,1.47677,196800000.0
2008-01-29 14:17:00,1.47683,1.47701,1.47649,1.47649,644600000.0
2008-01-29 14:18:00,1.47671,1.47706,1.47663,1.47686,379800002.0
2008-01-29 14:19:00,1.47671,1.47693,1.4766,1.47667,383100000.0
2008-01-29 14:20:00,1.4767,1.47689,1.47658,1.47669,200900000.0
2008-01-29 14:21:00,1.47672,1.47688,1.47663,1.4767,355700000.0
2008-01-29 14:22:00,1.47685,1.47686,1.47655,1.47669,612400000.0
2008-01-29 14:23:00,1.47679,1.47703,1.47665,1.47703,201900001.0
2008-01-29 14:24:00,1.47703,1.47713,1.47661,1.47679,411900000.0
2008-01-29 14:25:00,1.47678,1.47712,1.47671,1.47681,569200002.0
2008-01-29 14:26:00,1.47689,1.47689,1.47653,1.47681,527800002.0
2008-01-29 14:27:00,1.47689,1.47689,1.47626,1.47682,398800001.0
2008-01-29 14:28:00,1.47695,1.47716,1.47634,1.47703,43600000.0
2008-01-29 14:29:00,1.47715,1.47715,1.4769,1.47704,39400000.0
2008-01-29 14:30:00,1.47716,1.47727,1.47656,1.47713,46200000.0
2008-01-29 14:31:00,1.47695,1.47738,1.47695,1.47725,39200000.0
2008-01-29 14:32:00,1.47754,1.47765,1.4774,1.47753,25800000.0
2008-01-29 14:33:00,1.47741,1.4777,1.47736,1.47757,42000000.0
2008-01-29 14:34:00,1.47772,1.47802,1.47767,1.47802,37800000.0
2008-01-29 14:35:00,1.47789,1.47789,1.47758,1.47771,32400000.0
2008-01-29 14:36:00,1.47768,1.47768,1.47673,1.47673,36200000.0
2008-01-29 14:37:00,1.47711,1.4774,1.47705,1.4774,48800001.0
2008-01-29 14:38:00,1.47741,1.47741,1.47695,1.47721,36200000.0
2008-01-29 14:39:00,1.47701,1.47735,1.47683,1.4772,49600000.0
2008-01-29 14:40:00,1.47716,1.47733,1.47706,1.47716,38000000.0
2008-01-29 14:41:00,1.47697,1.47739,1.47686,1.47718,56600000.0
2008-01-29 14:42:00,1.4769,1.47691,1.47624,1.47624,45600000.0
2008-01-29 14:43:00,1.47668,1.47698,1.47668,1.47678,34000000.0
2008-01-29 14:44:00,1.47675,1.47675,1.47642,1.47667,30200000.0
2008-01-29 14:45:00,1.47659,1.47677,1.47633,1.47649,46400000.0
2008-01-29 14:46:00,1.47662,1.47662,1.47625,1.47628,39400000.0
2008-01-29 14:47:00,1.47637,1.47668,1.47637,1.47661,26200000.0
2008-01-29 14:48:00,1.47658,1.47673,1.47641,1.47673,20800000.0
2008-01-29 14:49:00,1.47668,1.47668,1.47602,1.47605,43400000.0
2008-01-29 14:50:00,1.47596,1.47626,1.47593,1.47626,37600000.0
2008-01-29 14:51:00,1.47636,1.47636,1.47609,1.47623,33800000.0
2008-01-29 14:52:00,1.47612,1.47629,1.47593,1.47629,44100000.0
2008-01-29 14:53:00,1.47617,1.47618,1.47584,1.47597,25800000.0
2008-01-29 14:54:00,1.4761,1.4761,1.47558,1.47562,30000000.0
2008-01-29 14:55:00,1.47591,1.47632,1.47591,1.47596,68399999.0
2008-01-29 14:56:00,1.47612,1.47638,1.47607,1.47627,30400000.0
2008-01-29 14:57:00,1.47596,1.47617,1.47589,1.47589,42200000.0
2008-01-29 14:58:00,1.4759,1.47619,1.4759,1.47594,39200000.0
2008-01-29 14:59:00,1.47621,1.47631,1.4756,1.4756,36200000.0
2008-01-29 15:00:00,1.47554,1.47586,1.47547,1.47547,57100000.0
2008-01-29 15:01:00,1.47581,1.47591,1.47567,1.47573,46000000.0
2008-01-29 15:02:00,1.47594,1.47612,1.47582,1.47612,40200000.0
2008-01-29 15:03:00,1.47607,1.47637,1.4759,1.47618,40200000.0
2008-01-29 15:04:00,1.47627,1.47664,1.47627,1.47642,24800000.0
2008-01-29 15:05:00,1.47625,1.4764,1.47617,1.47634,40000000.0
2008-01-29 15:06:00,1.47607,1.47608,1.47557,1.47601,92500000.0
2008-01-29 15:07:00,1.47605,1.47605,1.47567,1.47574,38300000.0
2008-01-29 15:08:00,1.47555,1.47571,1.47507,1.4754,70000000.0
2008-01-29 15:09:00,1.47549,1.47568,1.47528,1.47557,31200000.0
2008-01-29 15:10:00,1.47576,1.47576,1.47541,1.47551,29300000.0
2008-01-29 15:11:00,1.47549,1.47566,1.47545,1.47545,33400000.0
2008-01-29 15:12:00,1.47547,1.47573,1.47547,1.47558,41200000.0
2008-01-29 15:13:00,1.47565,1.47573,1.47547,1.47569,36400000.0
2008-01-29 15:14:00,1.47558,1.47573,1.47537,1.47537,32800000.0
2008-01-29 15:15:00,1.47535,1.47554,1.47475,1.47516,49900000.0
2008-01-29 15:16:00,1.4752,1.47534,1.4752,1.47533,19200000.0
2008-01-29 15:17:00,1.47535,1.47559,1.47524,1.47539,37400000.0
2008-01-29 15:18:00,1.47534,1.47552,1.47515,1.4754,42600000.0
2008-01-29 15:19:00,1.47533,1.47546,1.47503,1.47509,24400000.0
2008-01-29 15:20:00,1.47509,1.47536,1.47508,1.47518,43300000.0
2008-01-29 15:21:00,1.4753,1.47576,1.4753,1.47576,30400000.0
2008-01-29 15:22:00,1.47567,1.47585,1.4755,1.47558,39000000.0
2008-01-29 15:23:00,1.47574,1.47613,1.47574,1.47613,39700000.0
2008-01-29 15:24:00,1.47619,1.47619,1.47598,1.47613,31800000.0
2008-01-29 15:25:00,1.47618,1.47633,1.47604,1.47604,34600000.0
2008-01-29 15:26:00,1.47605,1.47605,1.47543,1.47567,40100000.0
2008-01-29 15:27:00,1.47571,1.47591,1.47569,1.47589,35500000.0
2008-01-29 15:28:00,1.47613,1.47677,1.47613,1.47677,32000000.0
2008-01-29 15:29:00,1.47681,1.47681,1.47604,1.47608,54800000.0
2008-01-29 15:30:00,1.47593,1.47593,1.47496,1.47525,71900000.0
2008-01-29 15:31:00,1.47555,1.47579,1.47503,1.47503,25600000.0
2008-01-29 15:32:00,1.47502,1.4751,1.47435,1.47446,55100000.0
2008-01-29 15:33:00,1.4742,1.4742,1.47331,1.47409,36300000.0
2008-01-29 15:34:00,1.47399,1.47442,1.47392,1.47419,37600000.0
2008-01-29 15:35:00,1.47432,1.47454,1.47398,1.47398,38000000.0
2008-01-29 15:36:00,1.47377,1.47393,1.47299,1.47299,35700000.0
2008-01-29 15:37:00,1.47261,1.47265,1.47172,1.47172,40500000.0
2008-01-29 15:38:00,1.47137,1.47146,1.47103,1.47146,38400000.0
2008-01-29 15:39:00,1.47113,1.47113,1.47024,1.47034,27400000.0
2008-01-29 15:40:00,1.47046,1.47109,1.47046,1.47072,22600000.0
2008-01-29 15:41:00,1.47096,1.47117,1.4699,1.47025,35000000.0
2008-01-29 15:42:00,1.47004,1.47043,1.47004,1.47043,23900000.0
2008-01-29 15:43:00,1.4703,1.47057,1.46944,1.46944,53000000.0
2008-01-29 15:44:00,1.46949,1.46949,1.46859,1.46906,14400000.0
2008-01-29 15:45:00,1.46891,1.46902,1.46745,1.46813,58600000.0
2008-01-29 15:46:00,1.46814,1.46863,1.46805,1.46846,37000000.0
2008-01-29 15:47:00,1.46857,1.4689,1.46839,1.4689,37400000.0
2008-01-29 15:48:00,1.4691,1.47057,1.4691,1.47057,36000000.0
2008-01-29 15:49:00,1.47021,1.47056,1.47021,1.4705,54100000.0
2008-01-29 15:50:00,1.4706,1.47094,1.47045,1.47055,33800000.0
2008-01-29 15:51:00,1.47034,1.47053,1.47029,1.47036,27600000.0
2008-01-29 15:52:00,1.47034,1.47054,1.47019,1.47019,33600000.0
2008-01-29 15:53:00,1.46998,1.47028,1.46971,1.47028,38600000.0
2008-01-29 15:54:00,1.47053,1.47075,1.47043,1.47075,23400000.0
2008-01-29 15:55:00,1.47075,1.47075,1.47014,1.47014,37800000.0
2008-01-29 15:56:00,1.46977,1.46994,1.4694,1.46978,32600000.0
2008-01-29 15:57:00,1.46974,1.47046,1.46974,1.47044,31300000.0
2008-01-29 15:58:00,1.47005,1.47014,1.4697,1.47009,36100000.0
2008-01-29 15:59:00,1.46994,1.47028,1.4698,1.47014,38100000.0
2008-01-29 16:00:00,1.47028,1.47044,1.46999,1.47018,37400000.0
2008-01-29 16:01:00,1.47007,1.47028,1.46991,1.46994,42000000.0
2008-01-29 16:02:00,1.46999,1.4701,1.46979,1.46986,41300000.0
2008-01-29 16:03:00,1.46974,1.47003,1.46974,1.46986,46400001.0
2008-01-29 16:04:00,1.46986,1.47025,1.46975,1.47,25600000.0
2008-01-29 16:05:00,1.46985,1.46999,1.46973,1.46984,42400001.0
2008-01-29 16:06:00,1.46963,1.47021,1.46962,1.47,20800000.0
2008-01-29 16:07:00,1.47002,1.47017,1.46982,1.46985,30000000.0
2008-01-29 16:08:00,1.47011,1.47024,1.46958,1.46971,36200000.0
2008-01-29 16:09:00,1.46952,1.46965,1.46913,1.46934,54300000.0
2008-01-29 16:10:00,1.46935,1.46967,1.46935,1.46965,34000000.0
2008-01-29 16:11:00,1.46955,1.46996,1.46955,1.46992,27800000.0
2008-01-29 16:12:00,1.46991,1.46991,1.46952,1.46964,40800000.0
2008-01-29 16:13:00,1.46965,1.46986,1.46946,1.46986,25000000.0
2008-01-29 16:14:00,1.46994,1.47028,1.46986,1.47028,48900000.0
2008-01-29 16:15:00,1.47003,1.47028,1.47003,1.47028,29400000.0
2008-01-29 16:16:00,1.47008,1.47024,1.46999,1.47012,27800000.0
2008-01-29 16:17:00,1.47004,1.4702,1.47004,1.47015,21600000.0
2008-01-29 16:18:00,1.47011,1.47011,1.46984,1.46989,19800000.0
2008-01-29 16:19:00,1.4699,1.4699,1.4696,1.46975,25400000.0
2008-01-29 16:20:00,1.46967,1.47002,1.46965,1.46965,51400000.0
2008-01-29 16:21:00,1.46971,1.46989,1.46951,1.46964,32800000.0
2008-01-29 16:22:00,1.46963,1.46979,1.46946,1.46965,46000000.0
2008-01-29 16:23:00,1.46994,1.47028,1.46994,1.47013,42400000.0
2008-01-29 16:24:00,1.47003,1.47006,1.46995,1.47003,20800000.0
2008-01-29 16:25:00,1.47023,1.47023,1.46927,1.46939,26000000.0
2008-01-29 16:26:00,1.46989,1.46989,1.4697,1.4697,54100000.0
2008-01-29 16:27:00,1.46974,1.46997,1.46957,1.46957,34400000.0
2008-01-29 16:28:00,1.4697,1.46979,1.46949,1.46952,39800000.0
2008-01-29 16:29:00,1.46964,1.46964,1.4693,1.46943,42200000.0
2008-01-29 16:30:00,1.4693,1.46942,1.46914,1.46933,65099999.0
2008-01-29 16:31:00,1.46915,1.46922,1.46888,1.46901,42900000.0
2008-01-29 16:32:00,1.46924,1.46953,1.4689,1.46915,48300000.0
2008-01-29 16:33:00,1.46902,1.46913,1.46858,1.46858,43000000.0
2008-01-29 16:34:00,1.4685,1.46884,1.46811,1.46836,37400000.0
2008-01-29 16:35:00,1.46863,1.4687,1.46821,1.46868,41200000.0
2008-01-29 16:36:00,1.46863,1.46887,1.46857,1.46887,21600000.0
2008-01-29 16:37:00,1.46886,1.46886,1.46837,1.46861,47300000.0
2008-01-29 16:38:00,1.46859,1.46879,1.46844,1.46869,37200000.0
2008-01-29 16:39:00,1.46891,1.46901,1.46885,1.46901,30700000.0
2008-01-29 16:40:00,1.4691,1.46927,1.46894,1.46926,44600000.0
2008-01-29 16:41:00,1.46914,1.46914,1.46842,1.4688,44800000.0
2008-01-29 16:42:00,1.46877,1.46918,1.46877,1.46907,23600000.0
2008-01-29 16:43:00,1.46906,1.46914,1.4688,1.46907,50200000.0
2008-01-29 16:44:00,1.46897,1.46924,1.46866,1.46924,27300000.0
2008-01-29 16:45:00,1.46928,1.46943,1.46918,1.46938,38800000.0
2008-01-29 16:46:00,1.46951,1.46959,1.46927,1.46941,58300001.0
2008-01-29 16:47:00,1.46945,1.46977,1.46929,1.46977,31400000.0
2008-01-29 16:48:00,1.46999,1.46999,1.46948,1.46987,39000000.0
2008-01-29 16:49:00,1.46997,1.47006,1.4698,1.46988,47300000.0
2008-01-29 16:50:00,1.46989,1.46997,1.46966,1.46974,37200000.0
2008-01-29 16:51:00,1.46964,1.46989,1.46954,1.46989,22900000.0
2008-01-29 16:52:00,1.46986,1.46986,1.46963,1.46967,43600000.0
2008-01-29 16:53:00,1.46983,1.47019,1.46962,1.47019,46000000.0
2008-01-29 16:54:00,1.47029,1.47034,1.46979,1.47012,45200000.0
2008-01-29 16:55:00,1.47023,1.47046,1.47013,1.47035,33900000.0
2008-01-29 16:56:00,1.47035,1.47081,1.47035,1.47065,43700000.0
2008-01-29 16:57:00,1.47061,1.47102,1.47061,1.47096,35400000.0
2008-01-29 16:58:00,1.47084,1.47103,1.47062,1.47083,42600000.0
2008-01-29 16:59:00,1.47114,1.47161,1.47098,1.47139,30400000.0
2008-01-29 17:00:00,1.47127,1.47188,1.47045,1.47188,100200000.0
2008-01-29 17:01:00,1.47231,1.47308,1.47231,1.47299,59900000.0
2008-01-29 17:02:00,1.47308,1.4735,1.47308,1.47334,21000000.0
2008-01-29 17:03:00,1.4733,1.4733,1.47284,1.47298,45300000.0
2008-01-29 17:04:00,1.47304,1.47304,1.47203,1.47218,32800000.0
2008-01-29 17:05:00,1.47209,1.47209,1.47116,1.47183,23200000.0
2008-01-29 17:06:00,1.47176,1.47203,1.47168,1.47194,33000000.0
2008-01-29 17:07:00,1.47176,1.47191,1.47167,1.47187,41800000.0
2008-01-29 17:08:00,1.47173,1.47194,1.47059,1.47072,30400000.0
2008-01-29 17:09:00,1.47064,1.47093,1.47038,1.4709,42000000.0
2008-01-29 17:10:00,1.47082,1.47104,1.47063,1.47072,39000000.0
2008-01-29 17:11:00,1.47062,1.47127,1.47057,1.47105,51000000.0
2008-01-29 17:12:00,1.47063,1.4708,1.47047,1.47058,40200000.0
2008-01-29 17:13:00,1.47038,1.47059,1.47025,1.47049,37300000.0
2008-01-29 17:14:00,1.47045,1.47074,1.47017,1.47017,35200000.0
2008-01-29 17:15:00,1.47042,1.47052,1.47014,1.47033,32200000.0
2008-01-29 17:16:00,1.47022,1.47022,1.46976,1.46976,40200000.0
2008-01-29 17:17:00,1.46973,1.47036,1.46973,1.4701,53900000.0
2008-01-29 17:18:00,1.47028,1.47038,1.46992,1.47027,39100000.0
2008-01-29 17:19:00,1.47033,1.47074,1.47024,1.47074,17400000.0
2008-01-29 17:20:00,1.47058,1.47098,1.47058,1.47069,35600000.0
2008-01-29 17:21:00,1.47101,1.47119,1.47032,1.471,58300001.0
2008-01-29 17:22:00,1.47085,1.4711,1.47074,1.47074,40300000.0
2008-01-29 17:23:00,1.47033,1.47074,1.47033,1.47066,25800000.0
2008-01-29 17:24:00,1.47085,1.47113,1.4708,1.47095,45900000.0
2008-01-29 17:25:00,1.4707,1.47097,1.4707,1.47086,52500000.0
2008-01-29 17:26:00,1.47076,1.47092,1.47063,1.4709,36200000.0
2008-01-29 17:27:00,1.47112,1.4714,1.47097,1.47121,32000000.0
2008-01-29 17:28:00,1.47178,1.47198,1.47156,1.47198,77100000.0
2008-01-29 17:29:00,1.47202,1.47221,1.47173,1.47207,55500000.0
2008-01-29 17:30:00,1.47201,1.47201,1.47143,1.47192,38800000.0
2008-01-29 17:31:00,1.4719,1.47239,1.47179,1.47219,40800001.0
2008-01-29 17:32:00,1.47206,1.47237,1.47206,1.47219,31600000.0
2008-01-29 17:33:00,1.47202,1.47227,1.47175,1.47175,48100000.0
2008-01-29 17:34:00,1.4718,1.47205,1.4716,1.47173,42100001.0
2008-01-29 17:35:00,1.47166,1.47185,1.47156,1.47183,44800001.0
2008-01-29 17:36:00,1.47151,1.472,1.47151,1.47185,46000000.0
2008-01-29 17:37:00,1.47183,1.47211,1.47121,1.47211,41600000.0
2008-01-29 17:38:00,1.47191,1.47214,1.47191,1.47196,51400001.0
2008-01-29 17:39:00,1.47204,1.47204,1.47178,1.47204,50900001.0
2008-01-29 17:40:00,1.47199,1.47249,1.47199,1.47243,31600000.0
2008-01-29 17:41:00,1.47233,1.47249,1.47211,1.47211,50500000.0
2008-01-29 17:42:00,1.47221,1.47246,1.47203,1.47246,34100000.0
2008-01-29 17:43:00,1.47278,1.47332,1.47278,1.47312,60900000.0
2008-01-29 17:44:00,1.47304,1.47322,1.47292,1.47309,36000000.0
2008-01-29 17:45:00,1.47316,1.47336,1.47299,1.47336,24600000.0
2008-01-29 17:46:00,1.47351,1.47351,1.47323,1.47334,47400000.0
2008-01-29 17:47:00,1.47327,1.47335,1.47307,1.47315,39200001.0
2008-01-29 17:48:00,1.47327,1.4733,1.47263,1.47287,42000000.0
2008-01-29 17:49:00,1.47308,1.47308,1.47222,1.47272,35300000.0
2008-01-29 17:50:00,1.47303,1.47313,1.47281,1.4731,22200000.0
2008-01-29 17:51:00,1.47323,1.47347,1.4731,1.47318,28300000.0
2008-01-29 17:52:00,1.47345,1.47382,1.47345,1.47367,25400000.0
2008-01-29 17:53:00,1.47356,1.47366,1.47318,1.47339,27800000.0
2008-01-29 17:54:00,1.4734,1.47363,1.47298,1.47363,32600000.0
2008-01-29 17:55:00,1.47374,1.47404,1.47318,1.47391,49800000.0
2008-01-29 17:56:00,1.47376,1.47396,1.47322,1.47322,41100000.0
2008-01-29 17:57:00,1.47322,1.47356,1.47314,1.47356,43200000.0
2008-01-29 17:58:00,1.47365,1.47366,1.47342,1.47366,36200000.0
2008-01-29 17:59:00,1.47334,1.47441,1.47334,1.47441,43700000.0
2008-01-29 18:00:00,1.47459,1.47459,1.4738,1.47384,51200001.0
2008-01-29 18:01:00,1.47382,1.47384,1.47332,1.47352,90700000.0
2008-01-29 18:02:00,1.47384,1.47399,1.47384,1.47397,34400000.0
2008-01-29 18:03:00,1.47379,1.47418,1.47368,1.47368,35500000.0
2008-01-29 18:04:00,1.47409,1.47414,1.47388,1.47403,31400000.0
2008-01-29 18:05:00,1.47405,1.47405,1.47352,1.47353,29800000.0
2008-01-29 18:06:00,1.4735,1.47373,1.47312,1.47348,44500000.0
2008-01-29 18:07:00,1.47362,1.47362,1.47337,1.4736,47000000.0
2008-01-29 18:08:00,1.4736,1.47369,1.47321,1.47338,46900000.0
2008-01-29 18:09:00,1.4733,1.47361,1.4733,1.47343,34600000.0
2008-01-29 18:10:00,1.4733,1.4733,1.47296,1.4731,29400000.0
2008-01-29 18:11:00,1.47319,1.47353,1.47298,1.47334,34400000.0
2008-01-29 18:12:00,1.47334,1.47353,1.4733,1.4734,65600001.0
2008-01-29 18:13:00,1.47351,1.47397,1.47351,1.47394,43900000.0
2008-01-29 18:14:00,1.47346,1.47406,1.47346,1.47397,30600000.0
2008-01-29 18:15:00,1.47372,1.474,1.47365,1.47393,46400000.0
2008-01-29 18:16:00,1.47396,1.47396,1.47354,1.47354,43300000.0
2008-01-29 18:17:00,1.47354,1.47371,1.47347,1.47347,37600000.0
2008-01-29 18:18:00,1.47355,1.47394,1.47355,1.47394,42400000.0
2008-01-29 18:19:00,1.47372,1.47407,1.47366,1.47385,31800000.0
2008-01-29 18:20:00,1.47385,1.47404,1.47351,1.47374,37600000.0
2008-01-29 18:21:00,1.4738,1.47396,1.47357,1.4739,30100000.0
2008-01-29 18:22:00,1.47397,1.47397,1.47354,1.47367,39000000.0
2008-01-29 18:23:00,1.47357,1.47371,1.47348,1.47348,32000000.0
2008-01-29 18:24:00,1.47349,1.47349,1.47321,1.47336,27800000.0
2008-01-29 18:25:00,1.47336,1.47398,1.47323,1.47395,37800000.0
2008-01-29 18:26:00,1.47392,1.47418,1.47392,1.47416,45700000.0
2008-01-29 18:27:00,1.47408,1.47413,1.4737,1.4741,53500000.0
2008-01-29 18:28:00,1.47408,1.47448,1.47408,1.47424,40200000.0
2008-01-29 18:29:00,1.47427,1.47428,1.47397,1.47415,40300000.0
2008-01-29 18:30:00,1.47428,1.47472,1.47428,1.47438,23200000.0
2008-01-29 18:31:00,1.47408,1.47408,1.47358,1.47378,28000000.0
2008-01-29 18:32:00,1.47383,1.47383,1.47337,1.47353,56200000.0
2008-01-29 18:33:00,1.47339,1.47347,1.47287,1.47287,54500000.0
2008-01-29 18:34:00,1.47283,1.47321,1.47277,1.47294,36300000.0
2008-01-29 18:35:00,1.47304,1.47329,1.47267,1.47311,41000000.0
2008-01-29 18:36:00,1.47296,1.47342,1.47283,1.47341,39400000.0
2008-01-29 18:37:00,1.47351,1.4737,1.47348,1.4736,29100000.0
2008-01-29 18:38:00,1.47363,1.47399,1.47341,1.47392,38000000.0
2008-01-29 18:39:00,1.47401,1.4742,1.47363,1.47373,39000000.0
2008-01-29 18:40:00,1.4734,1.47371,1.47339,1.47339,23800000.0
2008-01-29 18:41:00,1.47343,1.47361,1.47308,1.47334,26600000.0
2008-01-29 18:42:00,1.4734,1.4734,1.47294,1.47311,37800000.0
2008-01-29 18:43:00,1.47293,1.47319,1.47283,1.47293,28900000.0
2008-01-29 18:44:00,1.47323,1.47336,1.47306,1.47318,29400000.0
2008-01-29 18:45:00,1.47338,1.47344,1.47294,1.47294,46300000.0
2008-01-29 18:46:00,1.4732,1.47337,1.47315,1.4732,43600000.0
2008-01-29 18:47:00,1.47326,1.47365,1.47318,1.47353,43800000.0
2008-01-29 18:48:00,1.47365,1.47382,1.47359,1.47377,29600000.0
2008-01-29 18:49:00,1.4738,1.47382,1.47341,1.47362,30600000.0
2008-01-29 18:50:00,1.4737,1.47386,1.47348,1.47374,33800000.0
2008-01-29 18:51:00,1.4735,1.47353,1.47326,1.47331,67500000.0
2008-01-29 18:52:00,1.47309,1.47336,1.47307,1.47307,50100000.0
2008-01-29 18:53:00,1.47318,1.47325,1.47302,1.47313,35400000.0
2008-01-29 18:54:00,1.47333,1.47333,1.47299,1.47307,23200000.0
2008-01-29 18:55:00,1.47314,1.47321,1.47274,1.47283,25800000.0
2008-01-29 18:56:00,1.47289,1.47334,1.47289,1.473,38600000.0
2008-01-29 18:57:00,1.47351,1.47357,1.47293,1.47293,35000001.0
2008-01-29 18:58:00,1.47294,1.47304,1.4728,1.47304,22600000.0
2008-01-29 18:59:00,1.47315,1.47322,1.4728,1.47318,34600001.0
2008-01-29 19:00:00,1.47304,1.47304,1.4721,1.47225,49000001.0
2008-01-29 19:01:00,1.47224,1.47224,1.47163,1.4718,27800000.0
2008-01-29 19:02:00,1.47189,1.47225,1.47189,1.47225,32200000.0
2008-01-29 19:03:00,1.47229,1.47257,1.47209,1.47257,57000000.0
2008-01-29 19:04:00,1.47253,1.4727,1.4724,1.4727,60700000.0
2008-01-29 19:05:00,1.47274,1.4728,1.47246,1.4726,23000000.0
2008-01-29 19:06:00,1.47273,1.47273,1.47244,1.4726,28600000.0
2008-01-29 19:07:00,1.47265,1.47296,1.4724,1.47287,60000000.0
2008-01-29 19:08:00,1.4728,1.47318,1.4728,1.47303,37400000.0
2008-01-29 19:09:00,1.47301,1.47302,1.47288,1.47288,22400000.0
2008-01-29 19:10:00,1.47289,1.47301,1.47255,1.47257,52400000.0
2008-01-29 19:11:00,1.47305,1.47305,1.47266,1.47276,53700000.0
2008-01-29 19:12:00,1.47257,1.47305,1.47257,1.47296,17800000.0
2008-01-29 19:13:00,1.47315,1.47331,1.4731,1.47325,33200000.0
2008-01-29 19:14:00,1.4731,1.47357,1.4731,1.4734,22000000.0
2008-01-29 19:15:00,1.47356,1.47408,1.47356,1.47383,22400000.0
2008-01-29 19:16:00,1.47348,1.4738,1.47346,1.47365,30200000.0
2008-01-29 19:17:00,1.47343,1.47372,1.47316,1.4734,42100000.0
2008-01-29 19:18:00,1.47341,1.47351,1.4731,1.47344,33200000.0
2008-01-29 19:19:00,1.47375,1.47375,1.47292,1.47327,43300000.0
2008-01-29 19:20:00,1.47334,1.47363,1.47299,1.47363,42200000.0
2008-01-29 19:21:00,1.47322,1.47329,1.47298,1.47308,23800000.0
2008-01-29 19:22:00,1.47312,1.47325,1.473,1.47309,27000000.0
2008-01-29 19:23:00,1.47296,1.47316,1.47273,1.47308,55800000.0
2008-01-29 19:24:00,1.47306,1.47317,1.47287,1.47308,60600001.0
2008-01-29 19:25:00,1.47327,1.47339,1.47301,1.47339,31500000.0
2008-01-29 19:26:00,1.4731,1.47343,1.47299,1.47327,33900000.0
2008-01-29 19:27:00,1.47337,1.4738,1.47329,1.47379,37600000.0
2008-01-29 19:28:00,1.47395,1.47401,1.47354,1.47382,40100001.0
2008-01-29 19:29:00,1.47388,1.47405,1.4736,1.47399,19800000.0
2008-01-29 19:30:00,1.47411,1.47421,1.47404,1.47409,28800000.0
2008-01-29 19:31:00,1.4742,1.47431,1.47401,1.47431,42400000.0
2008-01-29 19:32:00,1.47433,1.47437,1.47375,1.47385,55500000.0
2008-01-29 19:33:00,1.47398,1.47405,1.47382,1.47394,46100000.0
2008-01-29 19:34:00,1.47383,1.47413,1.47383,1.47399,28000000.0
2008-01-29 19:35:00,1.47435,1.4747,1.47423,1.4747,32800000.0
2008-01-29 19:36:00,1.47455,1.47466,1.4743,1.47462,15600000.0
2008-01-29 19:37:00,1.47493,1.47493,1.47454,1.47454,32400000.0
2008-01-29 19:38:00,1.47454,1.47585,1.47454,1.4757,38000000.0
2008-01-29 19:39:00,1.47569,1.47649,1.47543,1.47649,20600000.0
2008-01-29 19:40:00,1.47637,1.47659,1.47621,1.47627,46800000.0
2008-01-29 19:41:00,1.47607,1.47607,1.47583,1.47606,32800000.0
2008-01-29 19:42:00,1.47608,1.47608,1.47571,1.47602,47100000.0
2008-01-29 19:43:00,1.47612,1.47612,1.4757,1.47595,42000001.0
2008-01-29 19:44:00,1.47577,1.47585,1.47569,1.47577,49800001.0
2008-01-29 19:45:00,1.47555,1.47561,1.47525,1.47532,29800000.0
2008-01-29 19:46:00,1.47526,1.47528,1.47457,1.47457,38700000.0
2008-01-29 19:47:00,1.47492,1.47526,1.47492,1.47513,33200000.0
2008-01-29 19:48:00,1.47497,1.47497,1.47468,1.47477,32800000.0
2008-01-29 19:49:00,1.47485,1.47488,1.47464,1.47488,22800000.0
2008-01-29 19:50:00,1.47502,1.47515,1.47475,1.47505,29400000.0
2008-01-29 19:51:00,1.47507,1.4754,1.47507,1.4754,43700000.0
2008-01-29 19:52:00,1.47548,1.47548,1.47502,1.47523,27800000.0
2008-01-29 19:53:00,1.47516,1.47536,1.47509,1.47536,57400001.0
2008-01-29 19:54:00,1.47542,1.47561,1.47535,1.47561,67500000.0
2008-01-29 19:55:00,1.47556,1.47581,1.47556,1.47581,37600000.0
2008-01-29 19:56:00,1.47578,1.47579,1.47555,1.47579,30600000.0
2008-01-29 19:57:00,1.47581,1.47587,1.47548,1.47557,37600000.0
2008-01-29 19:58:00,1.47523,1.47546,1.47514,1.47527,27200000.0
2008-01-29 19:59:00,1.47542,1.47579,1.47542,1.47566,50000001.0
2008-01-29 20:00:00,1.47575,1.47598,1.47526,1.47526,50800000.0
2008-01-29 20:01:00,1.47555,1.47555,1.47514,1.4753,70900000.0
2008-01-29 20:02:00,1.47549,1.47549,1.47525,1.47533,48400000.0
2008-01-29 20:03:00,1.47522,1.47522,1.4747,1.47483,26000000.0
2008-01-29 20:04:00,1.4748,1.47515,1.47478,1.4751,42800000.0
2008-01-29 20:05:00,1.4749,1.47534,1.4749,1.47526,30200000.0
2008-01-29 20:06:00,1.47546,1.47573,1.47544,1.47567,46400000.0
2008-01-29 20:07:00,1.47558,1.47565,1.47529,1.47564,27200000.0
2008-01-29 20:08:00,1.47574,1.47577,1.47542,1.47566,25600000.0
2008-01-29 20:09:00,1.47564,1.47564,1.47553,1.47556,24300000.0
2008-01-29 20:10:00,1.4753,1.47583,1.4753,1.47574,65600001.0
2008-01-29 20:11:00,1.47577,1.47597,1.47566,1.47597,38000000.0
2008-01-29 20:12:00,1.47621,1.47621,1.47559,1.47605,34800000.0
2008-01-29 20:13:00,1.47621,1.47621,1.47592,1.47614,69000001.0
2008-01-29 20:14:00,1.47622,1.47632,1.4758,1.47632,33000000.0
2008-01-29 20:15:00,1.47641,1.47653,1.47619,1.47649,30600000.0
2008-01-29 20:16:00,1.47639,1.47639,1.4761,1.47618,42200000.0
2008-01-29 20:17:00,1.47623,1.47636,1.47578,1.47625,40700000.0
2008-01-29 20:18:00,1.47652,1.47765,1.47652,1.47765,33100000.0
2008-01-29 20:19:00,1.4777,1.4777,1.47701,1.47708,33200000.0
2008-01-29 20:20:00,1.47689,1.47689,1.47636,1.47637,25600000.0
2008-01-29 20:21:00,1.47666,1.47675,1.47649,1.47649,43400001.0
2008-01-29 20:22:00,1.47648,1.47655,1.47641,1.47646,29800000.0
2008-01-29 20:23:00,1.4765,1.47663,1.47629,1.47652,58500000.0
2008-01-29 20:24:00,1.47641,1.47641,1.47601,1.47601,28400000.0
2008-01-29 20:25:00,1.47613,1.47613,1.4758,1.47587,92199999.0
2008-01-29 20:26:00,1.47553,1.47584,1.47545,1.47557,23000000.0
2008-01-29 20:27:00,1.4756,1.4756,1.47509,1.47534,38400000.0
2008-01-29 20:28:00,1.47561,1.47599,1.47561,1.47571,26800000.0
2008-01-29 20:29:00,1.47597,1.47612,1.47553,1.47602,29800000.0
2008-01-29 20:30:00,1.47582,1.47602,1.47558,1.47602,26800000.0
2008-01-29 20:31:00,1.47619,1.47629,1.47587,1.47607,46400000.0
2008-01-29 20:32:00,1.47611,1.47631,1.47584,1.4763,50500000.0
2008-01-29 20:33:00,1.47631,1.47632,1.47615,1.47616,33000000.0
2008-01-29 20:34:00,1.4762,1.47634,1.47593,1.47634,37800000.0
2008-01-29 20:35:00,1.47634,1.47654,1.47625,1.47626,47200000.0
2008-01-29 20:36:00,1.47631,1.47649,1.47616,1.47628,31600000.0
2008-01-29 20:37:00,1.47591,1.47591,1.4754,1.47551,55800000.0
2008-01-29 20:38:00,1.47573,1.47593,1.47565,1.47571,30400000.0
2008-01-29 20:39:00,1.47567,1.47572,1.47529,1.47557,39100000.0
2008-01-29 20:40:00,1.47584,1.47611,1.47582,1.47592,33600000.0
2008-01-29 20:41:00,1.4761,1.47632,1.47588,1.47632,43400000.0
2008-01-29 20:42:00,1.4762,1.47634,1.47596,1.47625,45300000.0
2008-01-29 20:43:00,1.47616,1.47616,1.47563,1.47563,43800000.0
2008-01-29 20:44:00,1.47614,1.47626,1.47585,1.47626,25400000.0
2008-01-29 20:45:00,1.47617,1.47626,1.47602,1.47624,51100000.0
2008-01-29 20:46:00,1.47618,1.47618,1.47598,1.47602,39400000.0
2008-01-29 20:47:00,1.4758,1.47617,1.47578,1.47597,51400001.0
2008-01-29 20:48:00,1.47578,1.47609,1.47575,1.47575,96800002.0
2008-01-29 20:49:00,1.47578,1.47596,1.47578,1.47596,33000000.0
2008-01-29 20:50:00,1.47604,1.47613,1.476,1.47607,30800000.0
2008-01-29 20:51:00,1.4758,1.47607,1.4758,1.47601,26000000.0
2008-01-29 20:52:00,1.47595,1.47629,1.4759,1.47621,36500000.0
2008-01-29 20:53:00,1.47612,1.47624,1.476,1.47615,43400001.0
2008-01-29 20:54:00,1.4759,1.47625,1.4759,1.47619,47000000.0
2008-01-29 20:55:00,1.47614,1.47645,1.47604,1.47634,25200000.0
2008-01-29 20:56:00,1.47612,1.47625,1.47603,1.47624,23400000.0
2008-01-29 20:57:00,1.47618,1.47628,1.47602,1.47604,63900000.0
2008-01-29 20:58:00,1.47607,1.47619,1.47595,1.4761,34000000.0
2008-01-29 20:59:00,1.47595,1.47613,1.47586,1.47607,39600000.0
2008-01-29 21:00:00,1.4759,1.47609,1.47561,1.47602,29400000.0
2008-01-29 21:01:00,1.4763,1.4763,1.47563,1.47563,32600000.0
2008-01-29 21:02:00,1.47596,1.47617,1.47564,1.47617,37000000.0
2008-01-29 21:03:00,1.47605,1.47619,1.47601,1.47601,20800000.0
2008-01-29 21:04:00,1.476,1.47606,1.47589,1.47602,43300000.0
2008-01-29 21:05:00,1.47611,1.47655,1.47611,1.4763,59700000.0
2008-01-29 21:06:00,1.47644,1.4765,1.47622,1.4765,28700000.0
2008-01-29 21:07:00,1.47659,1.47663,1.47627,1.47663,39000000.0
2008-01-29 21:08:00,1.47643,1.4765,1.47633,1.47646,29000000.0
2008-01-29 21:09:00,1.47635,1.47655,1.47635,1.47651,41300000.0
2008-01-29 21:10:00,1.47665,1.4767,1.47644,1.47666,55000001.0
2008-01-29 21:11:00,1.47667,1.47687,1.47643,1.47659,34800000.0
2008-01-29 21:12:00,1.47653,1.47686,1.47653,1.47669,37600000.0
2008-01-29 21:13:00,1.47657,1.47681,1.47656,1.47667,44300000.0
2008-01-29 21:14:00,1.47661,1.47693,1.47656,1.47669,37000000.0
2008-01-29 21:15:00,1.47688,1.47688,1.4766,1.47664,35500000.0
2008-01-29 21:16:00,1.47648,1.4768,1.47628,1.4768,30800000.0
2008-01-29 21:17:00,1.47683,1.47696,1.47656,1.47658,42000000.0
2008-01-29 21:18:00,1.47699,1.47699,1.47625,1.4769,31400000.0
2008-01-29 21:19:00,1.47678,1.47684,1.47663,1.47663,19400000.0
2008-01-29 21:20:00,1.47673,1.4771,1.47672,1.47695,34800000.0
2008-01-29 21:21:00,1.47692,1.47715,1.47685,1.47708,43300000.0
2008-01-29 21:22:00,1.47684,1.47737,1.47684,1.47709,60000000.0
2008-01-29 21:23:00,1.47698,1.47714,1.47667,1.47667,40500000.0
2008-01-29 21:24:00,1.47686,1.47729,1.47673,1.47711,42600000.0
2008-01-29 21:25:00,1.47713,1.4775,1.47705,1.4773,35500000.0
2008-01-29 21:26:00,1.47727,1.47727,1.47699,1.47699,30800000.0
2008-01-29 21:27:00,1.477,1.47706,1.47687,1.47701,36400000.0
2008-01-29 21:28:00,1.47691,1.47697,1.47679,1.47697,35400000.0
2008-01-29 21:29:00,1.47704,1.47704,1.47684,1.47684,17200000.0
2008-01-29 21:30:00,1.47671,1.47685,1.47666,1.47677,32600000.0
2008-01-29 21:31:00,1.47681,1.477,1.47679,1.477,34400000.0
2008-01-29 21:32:00,1.47715,1.47716,1.47695,1.47703,39200000.0
2008-01-29 21:33:00,1.47677,1.47687,1.47652,1.47662,23000000.0
2008-01-29 21:34:00,1.47661,1.47675,1.47653,1.47675,41100000.0
2008-01-29 21:35:00,1.4767,1.4767,1.47634,1.47667,29600000.0
2008-01-29 21:36:00,1.47679,1.47679,1.47632,1.47671,24400000.0
2008-01-29 21:37:00,1.47666,1.47666,1.47643,1.47656,36800001.0
2008-01-29 21:38:00,1.47652,1.47652,1.47632,1.47647,68500000.0
2008-01-29 21:39:00,1.47629,1.47655,1.47629,1.47639,18000000.0
2008-01-29 21:40:00,1.47624,1.47647,1.47624,1.47647,35000000.0
2008-01-29 21:41:00,1.47643,1.47692,1.47637,1.47671,36000000.0
2008-01-29 21:42:00,1.47681,1.47681,1.47641,1.47641,31000000.0
2008-01-29 21:43:00,1.47659,1.47685,1.47645,1.47685,33300000.0
2008-01-29 21:44:00,1.47702,1.47713,1.47686,1.47688,30800000.0
2008-01-29 21:45:00,1.47695,1.47716,1.47674,1.47705,36400000.0
2008-01-29 21:46:00,1.47717,1.47729,1.47676,1.47691,38700000.0
2008-01-29 21:47:00,1.47689,1.47704,1.47649,1.47649,29100000.0
2008-01-29 21:48:00,1.47649,1.47687,1.47649,1.47678,38700000.0
2008-01-29 21:49:00,1.47691,1.477,1.47675,1.47693,36400000.0
2008-01-29 21:50:00,1.47683,1.47701,1.47673,1.47679,37900000.0
2008-01-29 21:51:00,1.4773,1.4773,1.4769,1.4769,42000000.0
2008-01-29 21:52:00,1.4768,1.47698,1.4768,1.47698,53700000.0
2008-01-29 21:53:00,1.47701,1.47704,1.47694,1.47694,41000000.0
2008-01-29 21:54:00,1.47687,1.47717,1.47673,1.47688,51400000.0
2008-01-29 21:55:00,1.47697,1.47697,1.47671,1.47692,41600000.0
2008-01-29 21:56:00,1.47696,1.47711,1.47683,1.47697,33800000.0
2008-01-29 21:57:00,1.47721,1.47732,1.47692,1.47732,39900000.0
2008-01-29 21:58:00,1.47794,1.47865,1.47778,1.47865,37200001.0
2008-01-29 21:59:00,1.47863,1.47894,1.47821,1.47821,42900000.0
2008-01-29 22:00:00,1.47837,1.47865,1.47818,1.47818,40800000.0
2008-01-29 22:01:00,1.4777,1.47806,1.47765,1.4778,37600000.0
2008-01-29 22:02:00,1.47749,1.47777,1.4773,1.4773,39800000.0
2008-01-29 22:03:00,1.47736,1.47749,1.47712,1.47749,30300000.0
2008-01-29 22:04:00,1.4774,1.4774,1.47715,1.47715,36400000.0
2008-01-29 22:05:00,1.47731,1.47734,1.477,1.47717,37000000.0
2008-01-29 22:06:00,1.47722,1.47722,1.47682,1.47682,32600000.0
2008-01-29 22:07:00,1.47707,1.47751,1.47707,1.47732,19800000.0
2008-01-29 22:08:00,1.47696,1.47777,1.47696,1.47777,40000000.0
2008-01-29 22:09:00,1.47768,1.47775,1.47747,1.47764,30000000.0
2008-01-29 22:10:00,1.47766,1.47792,1.4776,1.47779,47000000.0
2008-01-29 22:11:00,1.47764,1.47791,1.47754,1.4776,27200000.0
2008-01-29 22:12:00,1.47771,1.47779,1.47746,1.47762,47700000.0
2008-01-29 22:13:00,1.47737,1.47755,1.47722,1.47722,29300000.0
2008-01-29 22:14:00,1.47696,1.47728,1.47696,1.47701,49800000.0
2008-01-29 22:15:00,1.47734,1.47739,1.4771,1.47723,48200000.0
2008-01-29 22:16:00,1.47729,1.47764,1.47729,1.47736,35600000.0
2008-01-29 22:17:00,1.47765,1.47765,1.47739,1.47752,35900000.0
2008-01-29 22:18:00,1.47748,1.47765,1.47723,1.47751,38600000.0
2008-01-29 22:19:00,1.47744,1.47764,1.47744,1.47752,37400001.0
2008-01-29 22:20:00,1.47751,1.47765,1.47721,1.47735,28000000.0
2008-01-29 22:21:00,1.47735,1.47758,1.47725,1.47742,44200000.0
2008-01-29 22:22:00,1.47744,1.47746,1.47713,1.47721,62000000.0
2008-01-29 22:23:00,1.47705,1.47724,1.47705,1.4771,43700000.0
2008-01-29 22:24:00,1.47714,1.47721,1.47695,1.4771,31400000.0
2008-01-29 22:25:00,1.47687,1.47702,1.47678,1.47687,33200000.0
2008-01-29 22:26:00,1.47665,1.47708,1.47665,1.47708,29300000.0
2008-01-29 22:27:00,1.47648,1.47668,1.47607,1.47646,49200000.0
2008-01-29 22:28:00,1.47627,1.47627,1.47594,1.47595,33900000.0
2008-01-29 22:29:00,1.47611,1.47625,1.47589,1.476,36600000.0
2008-01-29 22:30:00,1.47602,1.47604,1.47577,1.47577,30400000.0
2008-01-29 22:31:00,1.47601,1.47608,1.4754,1.47606,25600000.0
2008-01-29 22:32:00,1.47617,1.47617,1.4759,1.47598,24400000.0
2008-01-29 22:33:00,1.47607,1.47628,1.47607,1.47625,64900000.0
2008-01-29 22:34:00,1.47626,1.47643,1.47608,1.4763,33600000.0
2008-01-29 22:35:00,1.47634,1.47649,1.47612,1.47634,40700000.0
2008-01-29 22:36:00,1.47626,1.47638,1.47575,1.47575,33400000.0
2008-01-29 22:37:00,1.4763,1.47647,1.47626,1.47647,44300000.0
2008-01-29 22:38:00,1.47641,1.47656,1.47636,1.47648,36800000.0
2008-01-29 22:39:00,1.47643,1.47643,1.47608,1.47626,74700000.0
2008-01-29 22:40:00,1.4763,1.47637,1.47589,1.47589,43400000.0
2008-01-29 22:41:00,1.47617,1.47644,1.47617,1.47627,58900001.0
2008-01-29 22:42:00,1.47622,1.47635,1.47599,1.47601,87700001.0
2008-01-29 22:43:00,1.47618,1.47629,1.47605,1.47619,30400000.0
2008-01-29 22:44:00,1.4761,1.47617,1.47592,1.47608,39900000.0
2008-01-29 22:45:00,1.476,1.47626,1.47584,1.47626,25600000.0
2008-01-29 22:46:00,1.47621,1.4763,1.47599,1.47599,18200000.0
2008-01-29 22:47:00,1.47619,1.47626,1.47604,1.47604,37400000.0
2008-01-29 22:48:00,1.47586,1.4762,1.47586,1.47607,30400000.0
2008-01-29 22:49:00,1.47588,1.4761,1.47574,1.47589,35200000.0
2008-01-29 22:50:00,1.4757,1.47594,1.4757,1.47572,47200000.0
2008-01-29 22:51:00,1.47567,1.47584,1.47559,1.47572,30600000.0
2008-01-29 22:52:00,1.47587,1.47598,1.47568,1.47589,44200001.0
2008-01-29 22:53:00,1.47604,1.47618,1.47594,1.47616,41400000.0
2008-01-29 22:54:00,1.47615,1.47624,1.47597,1.47597,49600000.0
2008-01-29 22:55:00,1.47614,1.47614,1.47586,1.47596,25800000.0
2008-01-29 22:56:00,1.47624,1.47625,1.47596,1.47599,33200000.0
2008-01-29 22:57:00,1.47603,1.47615,1.47577,1.47577,50400000.0
2008-01-29 22:58:00,1.47592,1.47611,1.47585,1.47585,38100000.0
2008-01-29 22:59:00,1.47602,1.47627,1.47592,1.47627,54000000.0
2008-01-29 23:00:00,1.47621,1.47621,1.47593,1.47593,36100000.0
2008-01-29 23:01:00,1.4761,1.47624,1.47591,1.47619,32600000.0
2008-01-29 23:02:00,1.47618,1.47626,1.47617,1.47622,29400000.0
2008-01-29 23:03:00,1.47632,1.47632,1.47608,1.47614,56300000.0
2008-01-29 23:04:00,1.4761,1.47615,1.47576,1.47615,25600000.0
2008-01-29 23:05:00,1.47602,1.4761,1.47591,1.4761,38200000.0
2008-01-29 23:06:00,1.47582,1.47618,1.47562,1.47618,41600000.0
2008-01-29 23:07:00,1.47611,1.47635,1.47602,1.47616,72700000.0
2008-01-29 23:08:00,1.47633,1.47648,1.47628,1.47639,26600000.0
2008-01-29 23:09:00,1.47639,1.47652,1.47599,1.47599,34000000.0
2008-01-29 23:10:00,1.47591,1.4761,1.47527,1.47527,48000000.0
2008-01-29 23:11:00,1.4754,1.47542,1.47515,1.47538,42000000.0
2008-01-29 23:12:00,1.47537,1.47571,1.47537,1.47544,28600000.0
2008-01-29 23:13:00,1.47486,1.4755,1.47484,1.47484,33000000.0
2008-01-29 23:14:00,1.475,1.47508,1.47474,1.47474,32800000.0
2008-01-29 23:15:00,1.47481,1.47488,1.47409,1.47446,44600000.0
2008-01-29 23:16:00,1.47446,1.4748,1.47441,1.47462,30800000.0
2008-01-29 23:17:00,1.47469,1.47486,1.47467,1.4747,32600000.0
2008-01-29 23:18:00,1.47495,1.47517,1.47453,1.47512,42600000.0
2008-01-29 23:19:00,1.47514,1.47532,1.47509,1.47509,52600000.0
2008-01-29 23:20:00,1.47525,1.47541,1.47492,1.47509,34400000.0
2008-01-29 23:21:00,1.4753,1.4753,1.47491,1.475,34800000.0
2008-01-29 23:22:00,1.47512,1.47517,1.47486,1.47514,57700000.0
2008-01-29 23:23:00,1.47498,1.47514,1.4749,1.47492,35900000.0
2008-01-29 23:24:00,1.47467,1.4749,1.47462,1.47468,25800000.0
2008-01-29 23:25:00,1.47456,1.47472,1.47446,1.47454,44600000.0
2008-01-29 23:26:00,1.47462,1.47484,1.4744,1.47484,26200000.0
2008-01-29 23:27:00,1.47465,1.47465,1.47426,1.47426,45000000.0
2008-01-29 23:28:00,1.47413,1.47428,1.4739,1.4739,67200000.0
2008-01-29 23:29:00,1.47405,1.47417,1.47366,1.47402,45600000.0
2008-01-29 23:30:00,1.47415,1.47415,1.47373,1.47403,59000000.0
2008-01-29 23:31:00,1.47415,1.47427,1.47383,1.47427,40000000.0
2008-01-29 23:32:00,1.47408,1.47435,1.47398,1.47415,42400000.0
2008-01-29 23:33:00,1.4739,1.47405,1.4739,1.47402,42000000.0
2008-01-29 23:34:00,1.47387,1.4742,1.47381,1.4742,66000002.0
2008-01-29 23:35:00,1.47391,1.47391,1.47362,1.47362,31200000.0
2008-01-29 23:36:00,1.47379,1.47389,1.47369,1.47369,35200000.0
2008-01-29 23:37:00,1.47385,1.47385,1.47368,1.47378,32600000.0
2008-01-29 23:38:00,1.47383,1.47395,1.47375,1.47395,41400000.0
2008-01-29 23:39:00,1.4738,1.47392,1.47376,1.47392,37600000.0
2008-01-29 23:40:00,1.47413,1.47413,1.47385,1.47385,30000000.0
2008-01-29 23:41:00,1.47381,1.4739,1.47333,1.47333,66700001.0
2008-01-29 23:42:00,1.47385,1.47385,1.47359,1.47369,32600000.0
2008-01-29 23:43:00,1.47375,1.47384,1.47328,1.47375,28200000.0
2008-01-29 23:44:00,1.47379,1.47393,1.47373,1.47393,44400000.0
2008-01-29 23:45:00,1.47369,1.47394,1.47356,1.47362,38800000.0
2008-01-29 23:46:00,1.47404,1.47405,1.47328,1.47348,31600000.0
2008-01-29 23:47:00,1.47344,1.47411,1.4733,1.47411,37400000.0
2008-01-29 23:48:00,1.47431,1.47446,1.4742,1.4742,38200000.0
2008-01-29 23:49:00,1.47435,1.47459,1.47421,1.47437,31000000.0
2008-01-29 23:50:00,1.47436,1.4745,1.47413,1.47445,44300000.0
2008-01-29 23:51:00,1.47455,1.47457,1.47413,1.47429,37600000.0
2008-01-29 23:52:00,1.47441,1.47448,1.47403,1.47434,35600000.0
2008-01-29 23:53:00,1.47452,1.47453,1.47424,1.47442,23600000.0
2008-01-29 23:54:00,1.4744,1.47445,1.47375,1.47375,40400000.0
2008-01-29 23:55:00,1.47419,1.47459,1.47419,1.47459,24800000.0
2008-01-29 23:56:00,1.47464,1.47471,1.47443,1.47454,32400000.0
2008-01-29 23:57:00,1.47452,1.47452,1.47432,1.47443,41500000.0
2008-01-29 23:58:00,1.4745,1.47469,1.47432,1.47459,34600000.0
2008-01-29 23:59:00,1.47461,1.47472,1.47444,1.47461,40400000.0
2008-01-30 00:00:00,1.47464,1.47482,1.47454,1.47462,41400000.0
2008-01-30 00:01:00,1.47463,1.47489,1.47463,1.47472,46000000.0
2008-01-30 00:02:00,1.47472,1.47503,1.47441,1.47499,65600001.0
2008-01-30 00:03:00,1.47467,1.47473,1.47455,1.47465,36600000.0
2008-01-30 00:04:00,1.47407,1.47414,1.47397,1.47414,23000000.0
2008-01-30 00:05:00,1.47422,1.47422,1.47389,1.47395,37000000.0
2008-01-30 00:06:00,1.47393,1.47404,1.47359,1.47368,49000000.0
2008-01-30 00:07:00,1.4736,1.47381,1.47346,1.47362,30800000.0
2008-01-30 00:08:00,1.47389,1.47396,1.47338,1.47396,58200001.0
2008-01-30 00:09:00,1.47376,1.47417,1.47364,1.47364,28800000.0
2008-01-30 00:10:00,1.47378,1.47415,1.4737,1.47415,38800000.0
2008-01-30 00:11:00,1.47418,1.47418,1.47384,1.47384,49000001.0
2008-01-30 00:12:00,1.47388,1.47412,1.47388,1.47388,38200000.0
2008-01-30 00:13:00,1.47398,1.47398,1.4736,1.4739,39000000.0
2008-01-30 00:14:00,1.47393,1.47414,1.4736,1.47382,35200000.0
2008-01-30 00:15:00,1.47364,1.47391,1.4736,1.47366,42800000.0
2008-01-30 00:16:00,1.47406,1.47406,1.47353,1.47396,35900000.0
2008-01-30 00:17:00,1.47402,1.47405,1.47384,1.47384,18000000.0
2008-01-30 00:18:00,1.47381,1.47398,1.47367,1.47392,45700000.0
2008-01-30 00:19:00,1.47425,1.4743,1.47412,1.47412,39200000.0
2008-01-30 00:20:00,1.47405,1.47407,1.4737,1.47407,32400000.0
2008-01-30 00:21:00,1.47406,1.47408,1.47396,1.47399,40400000.0
2008-01-30 00:22:00,1.47403,1.47408,1.47386,1.47387,33000000.0
2008-01-30 00:23:00,1.47397,1.47397,1.4733,1.4737,37400000.0
2008-01-30 00:24:00,1.47385,1.47399,1.47376,1.47387,50000000.0
2008-01-30 00:25:00,1.47375,1.47386,1.47364,1.47383,47400000.0
2008-01-30 00:26:00,1.47389,1.47391,1.47373,1.47381,84100000.0
2008-01-30 00:27:00,1.47382,1.47382,1.47362,1.47374,24600000.0
2008-01-30 00:28:00,1.47387,1.47397,1.47373,1.47384,37100000.0
2008-01-30 00:29:00,1.47379,1.47395,1.47369,1.47378,37400000.0
2008-01-30 00:30:00,1.47346,1.47388,1.47346,1.47388,32200000.0
2008-01-30 00:31:00,1.47389,1.47419,1.47389,1.47418,28000000.0
2008-01-30 00:32:00,1.47416,1.47435,1.47408,1.47408,52200000.0
2008-01-30 00:33:00,1.47428,1.47462,1.47405,1.47462,24100000.0
2008-01-30 00:34:00,1.47468,1.47468,1.47433,1.47433,28100000.0
2008-01-30 00:35:00,1.47461,1.47461,1.47408,1.47434,39000000.0
2008-01-30 00:36:00,1.47429,1.47429,1.47403,1.47412,37000001.0
2008-01-30 00:37:00,1.47427,1.47433,1.47407,1.47418,30200000.0
2008-01-30 00:38:00,1.47417,1.47429,1.47409,1.47412,34000000.0
2008-01-30 00:39:00,1.47409,1.47473,1.47408,1.47473,42000000.0
2008-01-30 00:40:00,1.4746,1.47489,1.47433,1.47489,54200000.0
2008-01-30 00:41:00,1.47482,1.47482,1.47438,1.47465,44800000.0
2008-01-30 00:42:00,1.47446,1.47446,1.47314,1.47387,51600000.0
2008-01-30 00:43:00,1.47399,1.47432,1.47367,1.47371,33800000.0
2008-01-30 00:44:00,1.47374,1.47374,1.47367,1.47373,23200000.0
2008-01-30 00:45:00,1.47357,1.47361,1.47337,1.47339,59600000.0
2008-01-30 00:46:00,1.47359,1.47371,1.47351,1.47366,41000000.0
2008-01-30 00:47:00,1.47367,1.47392,1.47367,1.47392,42000000.0
2008-01-30 00:48:00,1.47361,1.47386,1.47361,1.47386,29800000.0
2008-01-30 00:49:00,1.474,1.474,1.47345,1.4737,42800000.0
2008-01-30 00:50:00,1.47364,1.47383,1.47338,1.47374,37900001.0
2008-01-30 00:51:00,1.47356,1.47377,1.47356,1.47372,47200000.0
2008-01-30 00:52:00,1.47355,1.4739,1.47355,1.4739,33600000.0
2008-01-30 00:53:00,1.47362,1.47386,1.47358,1.47386,54100000.0
2008-01-30 00:54:00,1.47344,1.47397,1.47344,1.47397,58600001.0
2008-01-30 00:55:00,1.4735,1.47393,1.4735,1.47393,25800000.0
2008-01-30 00:56:00,1.47399,1.47422,1.47399,1.47409,25400000.0
2008-01-30 00:57:00,1.47384,1.47397,1.47371,1.47371,23000000.0
2008-01-30 00:58:00,1.47386,1.47392,1.47367,1.47377,40800000.0
2008-01-30 00:59:00,1.47389,1.47393,1.47376,1.47393,34800000.0
2008-01-30 01:00:00,1.47392,1.4746,1.47377,1.47453,33800000.0
2008-01-30 01:01:00,1.47473,1.47496,1.47465,1.47496,49200000.0
2008-01-30 01:02:00,1.47532,1.47534,1.47502,1.47502,35000000.0
2008-01-30 01:03:00,1.47555,1.4758,1.47543,1.47559,36200000.0
2008-01-30 01:04:00,1.47496,1.47504,1.47392,1.47392,74700000.0
2008-01-30 01:05:00,1.4738,1.47399,1.47378,1.47387,38100000.0
2008-01-30 01:06:00,1.47458,1.47511,1.47396,1.47511,62900000.0
2008-01-30 01:07:00,1.47559,1.47559,1.47486,1.47521,38400000.0
2008-01-30 01:08:00,1.47532,1.47532,1.47475,1.47475,28900000.0
2008-01-30 01:09:00,1.47525,1.47536,1.47517,1.47524,29200000.0
2008-01-30 01:10:00,1.47517,1.47535,1.47495,1.47521,36500000.0
2008-01-30 01:11:00,1.47479,1.4748,1.47454,1.47457,35800000.0
2008-01-30 01:12:00,1.47423,1.47447,1.474,1.47431,32800000.0
2008-01-30 01:13:00,1.47448,1.47458,1.47426,1.47455,46200000.0
2008-01-30 01:14:00,1.47427,1.47458,1.47427,1.47442,27600000.0
2008-01-30 01:15:00,1.47461,1.47501,1.47456,1.47495,41300000.0
2008-01-30 01:16:00,1.47505,1.47535,1.47502,1.47522,71400000.0
2008-01-30 01:17:00,1.47534,1.47542,1.47511,1.47542,33600001.0
2008-01-30 01:18:00,1.47544,1.47556,1.47516,1.47556,31600000.0
2008-01-30 01:19:00,1.47537,1.47537,1.47512,1.47512,28800000.0
2008-01-30 01:20:00,1.47518,1.47518,1.47461,1.47506,35600000.0
2008-01-30 01:21:00,1.4749,1.47532,1.4749,1.47525,55200000.0
2008-01-30 01:22:00,1.47531,1.47564,1.47531,1.47551,35100000.0
2008-01-30 01:23:00,1.47542,1.47544,1.4751,1.4751,31200000.0
2008-01-30 01:24:00,1.4754,1.47548,1.47518,1.47521,35200000.0
2008-01-30 01:25:00,1.47517,1.47538,1.47497,1.47523,46500000.0
2008-01-30 01:26:00,1.47514,1.47534,1.47504,1.47532,26200000.0
2008-01-30 01:27:00,1.47538,1.47555,1.47531,1.47555,35600000.0
2008-01-30 01:28:00,1.47546,1.47554,1.47513,1.47552,41400000.0
2008-01-30 01:29:00,1.47547,1.47557,1.47537,1.4755,35400000.0
2008-01-30 01:30:00,1.4757,1.4757,1.47522,1.47545,36600000.0
2008-01-30 01:31:00,1.47544,1.47565,1.47536,1.47564,33400000.0
2008-01-30 01:32:00,1.47553,1.47557,1.47538,1.47541,27800000.0
2008-01-30 01:33:00,1.47541,1.47544,1.47517,1.47531,41900000.0
2008-01-30 01:34:00,1.47484,1.47491,1.47428,1.47464,36500000.0
2008-01-30 01:35:00,1.47472,1.47494,1.47452,1.47465,40200000.0
2008-01-30 01:36:00,1.47496,1.47514,1.47494,1.47497,32700000.0
2008-01-30 01:37:00,1.47487,1.47504,1.47447,1.47478,40400000.0
2008-01-30 01:38:00,1.47498,1.47499,1.4748,1.4748,43000000.0
2008-01-30 01:39:00,1.4749,1.4753,1.4749,1.47526,42300000.0
2008-01-30 01:40:00,1.47512,1.47512,1.47466,1.47468,35400000.0
2008-01-30 01:41:00,1.47451,1.47451,1.47393,1.4744,43000000.0
2008-01-30 01:42:00,1.47447,1.47459,1.47422,1.47451,38000000.0
2008-01-30 01:43:00,1.47439,1.47439,1.47402,1.47431,33000000.0
2008-01-30 01:44:00,1.47428,1.47431,1.47401,1.4743,29400000.0
2008-01-30 01:45:00,1.47424,1.47424,1.47381,1.47404,40600000.0
2008-01-30 01:46:00,1.47405,1.47449,1.47405,1.47424,29000000.0
2008-01-30 01:47:00,1.47411,1.47418,1.47386,1.47399,25400000.0
2008-01-30 01:48:00,1.47419,1.47424,1.47377,1.47377,25800000.0
2008-01-30 01:49:00,1.47434,1.47447,1.47384,1.47429,41600000.0
2008-01-30 01:50:00,1.47424,1.47436,1.47388,1.47427,41099999.0
2008-01-30 01:51:00,1.4743,1.47438,1.47424,1.47433,26000000.0
2008-01-30 01:52:00,1.47453,1.47453,1.47428,1.47428,45700000.0
2008-01-30 01:53:00,1.47434,1.4744,1.47417,1.47432,47000000.0
2008-01-30 01:54:00,1.47469,1.4749,1.47454,1.47454,59300000.0
2008-01-30 01:55:00,1.47456,1.47456,1.47429,1.47429,33000000.0
2008-01-30 01:56:00,1.47456,1.47466,1.4743,1.4744,49000001.0
2008-01-30 01:57:00,1.47428,1.47439,1.47416,1.47426,48000001.0
2008-01-30 01:58:00,1.47418,1.47434,1.47373,1.47402,27000000.0
2008-01-30 01:59:00,1.47433,1.4744,1.47427,1.47431,32800000.0
2008-01-30 02:00:00,1.47356,1.4737,1.47355,1.47369,57400000.0
2008-01-30 02:01:00,1.47387,1.47387,1.47368,1.47373,42000000.0
2008-01-30 02:02:00,1.47372,1.47428,1.47368,1.47397,93400000.0
2008-01-30 02:03:00,1.474,1.47435,1.474,1.47435,81700000.0
2008-01-30 02:04:00,1.47439,1.4745,1.4741,1.47433,66000000.0
2008-01-30 02:05:00,1.47441,1.47454,1.47441,1.47449,56800000.0
2008-01-30 02:06:00,1.47449,1.47496,1.47445,1.47496,107800002.0
2008-01-30 02:07:00,1.47504,1.47525,1.47475,1.47505,183800001.0
2008-01-30 02:08:00,1.47504,1.47511,1.47493,1.47507,60200000.0
2008-01-30 02:09:00,1.4752,1.47522,1.47484,1.47503,178500001.0
2008-01-30 02:10:00,1.47476,1.47506,1.4747,1.47473,106600000.0
2008-01-30 02:11:00,1.47476,1.47482,1.47467,1.47471,30400000.0
2008-01-30 02:12:00,1.47482,1.47499,1.47479,1.47495,39600000.0
2008-01-30 02:13:00,1.47491,1.47494,1.4748,1.4748,30000000.0
2008-01-30 02:14:00,1.47471,1.47471,1.47431,1.47447,158700000.0
2008-01-30 02:15:00,1.4746,1.47479,1.47447,1.47468,251800001.0
2008-01-30 02:16:00,1.47468,1.47507,1.47449,1.47457,185500001.0
2008-01-30 02:17:00,1.47462,1.47499,1.47429,1.47462,212000000.0
2008-01-30 02:18:00,1.4749,1.47531,1.47453,1.47466,69900001.0
2008-01-30 02:19:00,1.47456,1.4746,1.47428,1.47437,59500001.0
2008-01-30 02:20:00,1.47463,1.47467,1.47445,1.47462,28000000.0
2008-01-30 02:21:00,1.47463,1.47478,1.47444,1.47478,66200000.0
2008-01-30 02:22:00,1.47445,1.47445,1.47435,1.47442,23600000.0
2008-01-30 02:23:00,1.47468,1.475,1.47468,1.47472,29200000.0
2008-01-30 02:24:00,1.47467,1.47484,1.47446,1.47475,25600000.0
2008-01-30 02:25:00,1.47458,1.47458,1.4742,1.47441,87400000.0
2008-01-30 02:26:00,1.47422,1.47472,1.47416,1.47448,86200000.0
2008-01-30 02:27:00,1.47438,1.47441,1.47422,1.47422,56400000.0
2008-01-30 02:28:00,1.47414,1.47426,1.4741,1.47412,58300000.0
2008-01-30 02:29:00,1.47424,1.47443,1.4738,1.4738,55700000.0
2008-01-30 02:30:00,1.4738,1.47395,1.47366,1.47378,42400000.0
2008-01-30 02:31:00,1.47371,1.47379,1.47346,1.47346,45600000.0
2008-01-30 02:32:00,1.47353,1.47363,1.47324,1.47363,87900000.0
2008-01-30 02:33:00,1.47342,1.47351,1.47329,1.47349,237700001.0
2008-01-30 02:34:00,1.47358,1.47425,1.47358,1.47383,78400000.0
2008-01-30 02:35:00,1.47307,1.47374,1.47307,1.47363,73700000.0
2008-01-30 02:36:00,1.47406,1.47408,1.47316,1.47398,212500001.0
2008-01-30 02:37:00,1.47378,1.47382,1.47369,1.47375,103500000.0
2008-01-30 02:38:00,1.47375,1.47388,1.47375,1.47384,48200000.0
2008-01-30 02:39:00,1.47387,1.47387,1.47369,1.47377,34600000.0
2008-01-30 02:40:00,1.47395,1.47395,1.47377,1.47388,51200000.0
2008-01-30 02:41:00,1.47379,1.47412,1.47379,1.47396,65000000.0
2008-01-30 02:42:00,1.47406,1.47433,1.47405,1.47413,27800000.0
2008-01-30 02:43:00,1.47412,1.47424,1.47408,1.47421,20400000.0
2008-01-30 02:44:00,1.4742,1.47429,1.4738,1.47396,96600001.0
2008-01-30 02:45:00,1.47383,1.47406,1.4738,1.47393,30600000.0
2008-01-30 02:46:00,1.4739,1.47394,1.47369,1.47372,178100001.0
2008-01-30 02:47:00,1.4738,1.47441,1.47379,1.47423,254900000.0
2008-01-30 02:48:00,1.47411,1.47416,1.4738,1.47386,107200000.0
2008-01-30 02:49:00,1.47388,1.47427,1.47375,1.47381,49100000.0
2008-01-30 02:50:00,1.47399,1.47419,1.47368,1.47419,95900001.0
2008-01-30 02:51:00,1.47377,1.47394,1.47363,1.4739,67400000.0
2008-01-30 02:52:00,1.4739,1.47402,1.47375,1.47385,63800000.0
2008-01-30 02:53:00,1.47398,1.47423,1.47381,1.47388,29000000.0
2008-01-30 02:54:00,1.47376,1.47418,1.47351,1.47374,39400000.0
2008-01-30 02:55:00,1.4734,1.4738,1.47318,1.4738,39100000.0
2008-01-30 02:56:00,1.47351,1.47367,1.47351,1.47367,59400000.0
2008-01-30 02:57:00,1.4735,1.47355,1.47348,1.47355,45800000.0
2008-01-30 02:58:00,1.4735,1.47357,1.47336,1.47357,47300000.0
2008-01-30 02:59:00,1.47353,1.47374,1.47341,1.47356,58200001.0
2008-01-30 03:00:00,1.47358,1.47377,1.47352,1.47366,124400000.0
2008-01-30 03:01:00,1.47356,1.47356,1.47329,1.47349,69600001.0
2008-01-30 03:02:00,1.47376,1.47376,1.47351,1.4737,35400000.0
2008-01-30 03:03:00,1.47376,1.47382,1.47358,1.47379,74300000.0
2008-01-30 03:04:00,1.4738,1.47416,1.47358,1.4741,61000001.0
2008-01-30 03:05:00,1.47363,1.4737,1.4734,1.4734,71700000.0
2008-01-30 03:06:00,1.47341,1.47352,1.47329,1.47346,50400000.0
2008-01-30 03:07:00,1.47352,1.47405,1.47352,1.47379,123300001.0
2008-01-30 03:08:00,1.47381,1.47401,1.4735,1.4735,55600001.0
2008-01-30 03:09:00,1.47368,1.47386,1.47345,1.47386,37400000.0
2008-01-30 03:10:00,1.47346,1.47411,1.47346,1.47411,25800000.0
2008-01-30 03:11:00,1.4738,1.47383,1.47361,1.47367,37200000.0
2008-01-30 03:12:00,1.47365,1.47392,1.4735,1.47386,36200000.0
2008-01-30 03:13:00,1.47369,1.47425,1.47369,1.47416,55800000.0
2008-01-30 03:14:00,1.47416,1.47447,1.47403,1.4743,50800000.0
2008-01-30 03:15:00,1.47387,1.47434,1.47387,1.47426,49800000.0
2008-01-30 03:16:00,1.4742,1.47425,1.47393,1.47421,32300000.0
2008-01-30 03:17:00,1.47409,1.47409,1.47342,1.474,90100000.0
2008-01-30 03:18:00,1.47395,1.47409,1.47353,1.47409,27400000.0
2008-01-30 03:19:00,1.47407,1.47422,1.4737,1.47418,17600000.0
2008-01-30 03:20:00,1.47401,1.47441,1.4739,1.47433,55400000.0
2008-01-30 03:21:00,1.47398,1.47403,1.47389,1.47396,29500000.0
2008-01-30 03:22:00,1.47393,1.47398,1.47381,1.47398,77500000.0
2008-01-30 03:23:00,1.47393,1.47401,1.47387,1.47388,59600000.0
2008-01-30 03:24:00,1.47392,1.47409,1.47392,1.47398,70700000.0
2008-01-30 03:25:00,1.47435,1.47435,1.47385,1.47396,42400001.0
2008-01-30 03:26:00,1.47391,1.47401,1.47367,1.47371,123300000.0
2008-01-30 03:27:00,1.47357,1.47369,1.47343,1.47356,109800001.0
2008-01-30 03:28:00,1.4736,1.47387,1.47357,1.47385,39800000.0
2008-01-30 03:29:00,1.47391,1.47391,1.47378,1.47387,46200000.0
2008-01-30 03:30:00,1.47392,1.47394,1.47374,1.47394,58500000.0
2008-01-30 03:31:00,1.47392,1.47433,1.47392,1.47426,21000000.0
2008-01-30 03:32:00,1.47394,1.47394,1.47377,1.47377,45800000.0
2008-01-30 03:33:00,1.47378,1.47388,1.47376,1.47376,31400000.0
2008-01-30 03:34:00,1.47374,1.47418,1.4737,1.47387,37400000.0
2008-01-30 03:35:00,1.47382,1.47382,1.4735,1.47353,72300000.0
2008-01-30 03:36:00,1.47374,1.47424,1.47365,1.47415,37200000.0
2008-01-30 03:37:00,1.47395,1.47395,1.47334,1.47364,32400000.0
2008-01-30 03:38:00,1.47337,1.47358,1.47321,1.47321,53000000.0
2008-01-30 03:39:00,1.47302,1.47303,1.47272,1.47276,85100000.0
2008-01-30 03:40:00,1.47255,1.47285,1.47225,1.47254,110100000.0
2008-01-30 03:41:00,1.47256,1.47293,1.47256,1.47262,50200000.0
2008-01-30 03:42:00,1.47258,1.47275,1.47252,1.47268,90300000.0
2008-01-30 03:43:00,1.47277,1.47284,1.47269,1.4727,30900000.0
2008-01-30 03:44:00,1.47238,1.47246,1.47225,1.47232,23400000.0
2008-01-30 03:45:00,1.47242,1.47273,1.47238,1.47273,44400000.0
2008-01-30 03:46:00,1.47264,1.47283,1.47247,1.47264,29800000.0
2008-01-30 03:47:00,1.47266,1.47306,1.47249,1.47303,44800000.0
2008-01-30 03:48:00,1.47347,1.4735,1.47325,1.47342,30200000.0
2008-01-30 03:49:00,1.47336,1.47336,1.47288,1.47314,42500000.0
2008-01-30 03:50:00,1.47338,1.4734,1.47302,1.47302,98700000.0
2008-01-30 03:51:00,1.47323,1.47333,1.47322,1.47323,41600000.0
2008-01-30 03:52:00,1.4732,1.47326,1.47295,1.47299,103200000.0
2008-01-30 03:53:00,1.47299,1.47339,1.47298,1.47338,41400000.0
2008-01-30 03:54:00,1.47337,1.47352,1.47295,1.47299,22000000.0
2008-01-30 03:55:00,1.47313,1.47321,1.47276,1.47308,226300000.0
2008-01-30 03:56:00,1.47294,1.473,1.47274,1.47282,212600000.0
2008-01-30 03:57:00,1.47278,1.47296,1.47268,1.47272,157200000.0
2008-01-30 03:58:00,1.47277,1.47355,1.47262,1.47295,222700001.0
2008-01-30 03:59:00,1.47323,1.47353,1.47315,1.47332,152400000.0
2008-01-30 04:00:00,1.47314,1.47338,1.47304,1.47315,69300000.0
2008-01-30 04:01:00,1.47328,1.47361,1.4732,1.47341,146100001.0
2008-01-30 04:02:00,1.47343,1.4736,1.47324,1.47324,142100000.0
2008-01-30 04:03:00,1.47323,1.47334,1.47306,1.47306,90100000.0
2008-01-30 04:04:00,1.47307,1.47311,1.47295,1.47297,117300000.0
2008-01-30 04:05:00,1.47291,1.47355,1.47288,1.4733,173200000.0
2008-01-30 04:06:00,1.47277,1.47335,1.47277,1.47297,153099999.0
2008-01-30 04:07:00,1.47316,1.47342,1.47312,1.47314,168400000.0
2008-01-30 04:08:00,1.47288,1.47331,1.47288,1.47325,65200001.0
2008-01-30 04:09:00,1.47332,1.47345,1.47311,1.47329,23800000.0
2008-01-30 04:10:00,1.4733,1.47334,1.47303,1.47322,101600000.0
2008-01-30 04:11:00,1.47302,1.47326,1.47288,1.47314,52800000.0
2008-01-30 04:12:00,1.47294,1.47294,1.47278,1.47289,101200000.0
2008-01-30 04:13:00,1.47296,1.47306,1.47281,1.47281,92900000.0
2008-01-30 04:14:00,1.47298,1.47306,1.47287,1.47292,97300000.0
2008-01-30 04:15:00,1.47298,1.47361,1.47298,1.47349,68700000.0
2008-01-30 04:16:00,1.47337,1.47345,1.47303,1.47304,99700001.0
2008-01-30 04:17:00,1.47297,1.47303,1.47285,1.47289,38600000.0
2008-01-30 04:18:00,1.47291,1.4731,1.47283,1.47283,125000000.0
2008-01-30 04:19:00,1.47272,1.47297,1.47272,1.47297,58400000.0
2008-01-30 04:20:00,1.47291,1.47306,1.47267,1.47267,200800001.0
2008-01-30 04:21:00,1.47258,1.47275,1.47251,1.47257,48600000.0
2008-01-30 04:22:00,1.47278,1.47315,1.47253,1.47298,55600000.0
2008-01-30 04:23:00,1.47257,1.47271,1.47255,1.47264,53400000.0
2008-01-30 04:24:00,1.47269,1.47274,1.47257,1.47273,168000001.0
2008-01-30 04:25:00,1.47275,1.47328,1.47253,1.47307,248100000.0
2008-01-30 04:26:00,1.47311,1.47316,1.47285,1.47287,125600000.0
2008-01-30 04:27:00,1.47281,1.47303,1.47281,1.473,54000000.0
2008-01-30 04:28:00,1.47294,1.47302,1.47283,1.47286,75200001.0
2008-01-30 04:29:00,1.47289,1.47331,1.47289,1.47313,85400000.0
2008-01-30 04:30:00,1.47272,1.47315,1.47271,1.47281,89100000.0
2008-01-30 04:31:00,1.47257,1.47298,1.47257,1.47275,35000000.0
2008-01-30 04:32:00,1.4729,1.47296,1.47288,1.47296,33600000.0
2008-01-30 04:33:00,1.47277,1.47289,1.47275,1.47281,36000000.0
2008-01-30 04:34:00,1.47289,1.47335,1.47289,1.47335,46800001.0
2008-01-30 04:35:00,1.47294,1.4732,1.47294,1.47306,66300000.0
2008-01-30 04:36:00,1.473,1.47327,1.4724,1.47311,168300000.0
2008-01-30 04:37:00,1.47321,1.47367,1.47317,1.47352,133400000.0
2008-01-30 04:38:00,1.47357,1.47363,1.47347,1.47347,64600000.0
2008-01-30 04:39:00,1.47336,1.4734,1.47316,1.47317,77900000.0
2008-01-30 04:40:00,1.47312,1.47353,1.47312,1.47353,22000000.0
2008-01-30 04:41:00,1.47327,1.47352,1.47327,1.47331,44400000.0
2008-01-30 04:42:00,1.47309,1.47326,1.47296,1.47319,54800000.0
2008-01-30 04:43:00,1.47307,1.47328,1.47307,1.47328,46600000.0
2008-01-30 04:44:00,1.47334,1.47377,1.47334,1.47343,36200000.0
2008-01-30 04:45:00,1.47327,1.47335,1.47297,1.47299,30400000.0
2008-01-30 04:46:00,1.47276,1.47281,1.47255,1.47281,41500000.0
2008-01-30 04:47:00,1.47278,1.47334,1.47274,1.4733,89300000.0
2008-01-30 04:48:00,1.47313,1.47354,1.47313,1.47348,44500000.0
2008-01-30 04:49:00,1.47339,1.47339,1.47299,1.47307,61400001.0
2008-01-30 04:50:00,1.47321,1.4737,1.47307,1.47307,25600000.0
2008-01-30 04:51:00,1.47305,1.47307,1.47302,1.47302,36000000.0
2008-01-30 04:52:00,1.47303,1.47347,1.47285,1.47347,51800000.0
2008-01-30 04:53:00,1.47359,1.47382,1.47344,1.47353,54500001.0
2008-01-30 04:54:00,1.47349,1.47367,1.47335,1.47335,24800000.0
2008-01-30 04:55:00,1.47364,1.47378,1.47326,1.47378,65900001.0
2008-01-30 04:56:00,1.47337,1.47344,1.47318,1.47344,77800002.0
2008-01-30 04:57:00,1.47351,1.47396,1.47341,1.47341,57400000.0
2008-01-30 04:58:00,1.47348,1.47385,1.47348,1.47385,32200001.0
2008-01-30 04:59:00,1.47383,1.47403,1.47362,1.47368,115800000.0
2008-01-30 05:00:00,1.47401,1.47432,1.47398,1.47399,172300001.0
2008-01-30 05:01:00,1.4741,1.47426,1.47385,1.47417,46000000.0
2008-01-30 05:02:00,1.47402,1.47413,1.47374,1.47389,310100000.0
2008-01-30 05:03:00,1.47391,1.4742,1.47386,1.47391,129900001.0
2008-01-30 05:04:00,1.47389,1.47391,1.4738,1.47391,223100001.0
2008-01-30 05:05:00,1.47392,1.47393,1.4738,1.47392,211900000.0
2008-01-30 05:06:00,1.47378,1.47401,1.47376,1.47391,164000001.0
2008-01-30 05:07:00,1.47386,1.47421,1.47373,1.47408,273000000.0
2008-01-30 05:08:00,1.47416,1.47417,1.4739,1.4739,288000002.0
2008-01-30 05:09:00,1.4741,1.4744,1.47409,1.47419,201300000.0
2008-01-30 05:10:00,1.47412,1.4742,1.47388,1.47416,213300002.0
2008-01-30 05:11:00,1.47414,1.47414,1.47384,1.47405,128900000.0
2008-01-30 05:12:00,1.47406,1.47406,1.47366,1.47366,137400000.0
2008-01-30 05:13:00,1.47364,1.47404,1.47364,1.47383,154000000.0
2008-01-30 05:14:00,1.47372,1.47386,1.47357,1.47362,280800000.0
2008-01-30 05:15:00,1.47365,1.47384,1.47354,1.47354,191400000.0
2008-01-30 05:16:00,1.47361,1.47375,1.47342,1.47366,213900001.0
2008-01-30 05:17:00,1.47385,1.47419,1.47385,1.47385,182600000.0
2008-01-30 05:18:00,1.47382,1.47396,1.47353,1.47387,223500000.0
2008-01-30 05:19:00,1.47388,1.47425,1.47375,1.47394,303100001.0
2008-01-30 05:20:00,1.47409,1.47429,1.4738,1.47381,271300001.0
2008-01-30 05:21:00,1.47372,1.47401,1.47357,1.47385,310700001.0
2008-01-30 05:22:00,1.47377,1.47381,1.47363,1.47366,209600000.0
2008-01-30 05:23:00,1.4737,1.47383,1.47363,1.47363,136100000.0
2008-01-30 05:24:00,1.47356,1.47369,1.47351,1.47354,153300000.0
2008-01-30 05:25:00,1.4737,1.4739,1.47354,1.47374,234900000.0
2008-01-30 05:26:00,1.47377,1.47377,1.47357,1.47358,92800000.0
2008-01-30 05:27:00,1.47374,1.47383,1.47332,1.47372,185600000.0
2008-01-30 05:28:00,1.47385,1.47412,1.47374,1.47395,269100001.0
2008-01-30 05:29:00,1.47381,1.47389,1.47353,1.47355,276300000.0
2008-01-30 05:30:00,1.4736,1.4738,1.4735,1.47352,193900000.0
2008-01-30 05:31:00,1.4738,1.47417,1.4738,1.47412,71100000.0
2008-01-30 05:32:00,1.47432,1.47438,1.47416,1.47427,142200001.0
2008-01-30 05:33:00,1.47428,1.4745,1.47407,1.47433,197100002.0
2008-01-30 05:34:00,1.47443,1.47463,1.47418,1.47422,239300000.0
2008-01-30 05:35:00,1.47425,1.47456,1.47416,1.47419,257000000.0
2008-01-30 05:36:00,1.47412,1.47429,1.4741,1.47419,178200000.0
2008-01-30 05:37:00,1.47419,1.47428,1.47412,1.47419,177300000.0
2008-01-30 05:38:00,1.47416,1.47436,1.47406,1.47429,131200000.0
2008-01-30 05:39:00,1.4743,1.4743,1.4738,1.47408,147400000.0
2008-01-30 05:40:00,1.47373,1.47402,1.47354,1.47354,197300000.0
2008-01-30 05:41:00,1.47409,1.47427,1.47389,1.47398,122000000.0
2008-01-30 05:42:00,1.47377,1.47385,1.47354,1.47372,242400000.0
2008-01-30 05:43:00,1.47366,1.47375,1.47339,1.47341,76000000.0
2008-01-30 05:44:00,1.47345,1.47364,1.47329,1.47343,123900000.0
2008-01-30 05:45:00,1.47349,1.47375,1.47342,1.4735,144100000.0
2008-01-30 05:46:00,1.47353,1.47369,1.47345,1.47359,207400002.0
2008-01-30 05:47:00,1.4735,1.47365,1.47342,1.47361,202900000.0
2008-01-30 05:48:00,1.4734,1.47372,1.47319,1.47346,252900000.0
2008-01-30 05:49:00,1.47346,1.47366,1.47328,1.47328,197100000.0
2008-01-30 05:50:00,1.47326,1.47366,1.47323,1.47348,268900000.0
2008-01-30 05:51:00,1.47342,1.47352,1.47325,1.47343,158300000.0
2008-01-30 05:52:00,1.47333,1.47353,1.47304,1.4733,198199999.0
2008-01-30 05:53:00,1.47318,1.47326,1.47298,1.47298,84100000.0
2008-01-30 05:54:00,1.47333,1.47353,1.47305,1.4733,213800000.0
2008-01-30 05:55:00,1.47314,1.47321,1.47281,1.47305,261000001.0
2008-01-30 05:56:00,1.47318,1.47333,1.47306,1.47311,118500001.0
2008-01-30 05:57:00,1.47306,1.47322,1.47302,1.47311,180800000.0
2008-01-30 05:58:00,1.47315,1.47333,1.47309,1.47326,147100001.0
2008-01-30 05:59:00,1.47322,1.47322,1.47291,1.47308,77200000.0
2008-01-30 06:00:00,1.47313,1.47313,1.4729,1.47303,239400000.0
2008-01-30 06:01:00,1.47324,1.4734,1.47316,1.47326,175500001.0
2008-01-30 06:02:00,1.47315,1.47335,1.47299,1.47307,274300001.0
2008-01-30 06:03:00,1.4731,1.47311,1.47286,1.47307,37800000.0
2008-01-30 06:04:00,1.47294,1.47318,1.47294,1.47318,146700000.0
2008-01-30 06:05:00,1.47322,1.47342,1.47311,1.47321,442800001.0
2008-01-30 06:06:00,1.47328,1.4735,1.47319,1.47346,65000000.0
2008-01-30 06:07:00,1.47351,1.47355,1.47305,1.47305,361000002.0
2008-01-30 06:08:00,1.47296,1.47321,1.47265,1.47309,505600002.0
2008-01-30 06:09:00,1.47313,1.47369,1.47313,1.47342,413899999.0
2008-01-30 06:10:00,1.47339,1.47349,1.47307,1.47329,264500000.0
2008-01-30 06:11:00,1.47335,1.47372,1.47335,1.47365,410500000.0
2008-01-30 06:12:00,1.4735,1.47389,1.4735,1.47382,267900001.0
2008-01-30 06:13:00,1.4738,1.47383,1.47352,1.47355,309800000.0
2008-01-30 06:14:00,1.4736,1.4738,1.47346,1.47347,354200001.0
2008-01-30 06:15:00,1.47343,1.47353,1.47333,1.47336,143200000.0
2008-01-30 06:16:00,1.47327,1.47337,1.47304,1.47328,171200000.0
2008-01-30 06:17:00,1.47333,1.47345,1.47327,1.47327,157400002.0
2008-01-30 06:18:00,1.47323,1.47339,1.4731,1.47318,252300001.0
2008-01-30 06:19:00,1.47315,1.47328,1.47308,1.4731,158700000.0
2008-01-30 06:20:00,1.47323,1.47338,1.47314,1.47325,273100000.0
2008-01-30 06:21:00,1.47343,1.47355,1.47334,1.47342,256600001.0
2008-01-30 06:22:00,1.47333,1.47345,1.47317,1.47324,236700000.0
2008-01-30 06:23:00,1.47326,1.47336,1.47315,1.47326,303800001.0
2008-01-30 06:24:00,1.47318,1.47334,1.47308,1.47324,350200001.0
2008-01-30 06:25:00,1.47335,1.47344,1.4733,1.4733,217700000.0
2008-01-30 06:26:00,1.47323,1.47334,1.47317,1.47328,310700000.0
2008-01-30 06:27:00,1.47321,1.47335,1.47316,1.47322,316400001.0
2008-01-30 06:28:00,1.4732,1.47335,1.47308,1.4732,339700000.0
2008-01-30 06:29:00,1.47314,1.47324,1.47294,1.47294,91400000.0
2008-01-30 06:30:00,1.47289,1.47334,1.47289,1.47304,259200000.0
2008-01-30 06:31:00,1.47312,1.47331,1.47307,1.47329,108600000.0
2008-01-30 06:32:00,1.47323,1.47332,1.47315,1.47325,149000000.0
2008-01-30 06:33:00,1.47321,1.47336,1.47315,1.47315,282700000.0
2008-01-30 06:34:00,1.47316,1.47333,1.47305,1.47322,232400002.0
2008-01-30 06:35:00,1.47317,1.47337,1.47308,1.47308,127400000.0
2008-01-30 06:36:00,1.47303,1.47309,1.47292,1.47292,85400001.0
2008-01-30 06:37:00,1.47303,1.47315,1.47303,1.47308,202400001.0
2008-01-30 06:38:00,1.47303,1.47321,1.47301,1.47308,129100000.0
2008-01-30 06:39:00,1.47311,1.47334,1.47311,1.47334,46200000.0
2008-01-30 06:40:00,1.47329,1.47337,1.47306,1.47332,168900000.0
2008-01-30 06:41:00,1.47345,1.47369,1.47333,1.47361,170000001.0
2008-01-30 06:42:00,1.47352,1.47428,1.47352,1.47416,295100000.0
2008-01-30 06:43:00,1.47414,1.47421,1.47404,1.47411,152100001.0
2008-01-30 06:44:00,1.47396,1.47412,1.47388,1.47397,288400001.0
2008-01-30 06:45:00,1.4739,1.47396,1.47364,1.47385,264300000.0
2008-01-30 06:46:00,1.47376,1.47376,1.47356,1.47373,243100001.0
2008-01-30 06:47:00,1.4737,1.4737,1.47311,1.47311,239200002.0
2008-01-30 06:48:00,1.473,1.47328,1.47297,1.473,383300000.0
2008-01-30 06:49:00,1.47309,1.47336,1.47286,1.47286,250700000.0
2008-01-30 06:50:00,1.47278,1.4729,1.47261,1.47282,332100001.0
2008-01-30 06:51:00,1.47278,1.47311,1.47267,1.47275,260900000.0
2008-01-30 06:52:00,1.47291,1.47312,1.47277,1.47277,249900000.0
2008-01-30 06:53:00,1.47292,1.47311,1.47279,1.47304,233200000.0
2008-01-30 06:54:00,1.47312,1.47333,1.47282,1.4729,418500002.0
2008-01-30 06:55:00,1.47288,1.47331,1.47281,1.4731,296900002.0
2008-01-30 06:56:00,1.47312,1.4732,1.47285,1.47297,348599999.0
2008-01-30 06:57:00,1.4728,1.4728,1.47249,1.47276,72200001.0
2008-01-30 06:58:00,1.47256,1.4727,1.47249,1.47265,200000000.0
2008-01-30 06:59:00,1.47262,1.47282,1.47238,1.47238,270500000.0
2008-01-30 07:00:00,1.47255,1.47272,1.47255,1.47259,98300000.0
2008-01-30 07:01:00,1.47251,1.47254,1.47236,1.47254,272900000.0
2008-01-30 07:02:00,1.47258,1.47319,1.47237,1.47309,347700001.0
2008-01-30 07:03:00,1.47329,1.47329,1.47262,1.47262,144800000.0
2008-01-30 07:04:00,1.47255,1.47282,1.4725,1.47277,278800000.0
2008-01-30 07:05:00,1.47273,1.47274,1.47256,1.47264,107800000.0
2008-01-30 07:06:00,1.47269,1.4728,1.47253,1.47277,197100000.0
2008-01-30 07:07:00,1.47272,1.4728,1.47256,1.47273,181900000.0
2008-01-30 07:08:00,1.47273,1.47278,1.47252,1.47258,285400001.0
2008-01-30 07:09:00,1.47241,1.47263,1.47241,1.47255,232600001.0
2008-01-30 07:10:00,1.47256,1.47256,1.47234,1.47237,376000000.0
2008-01-30 07:11:00,1.47234,1.47249,1.47224,1.47239,337300000.0
2008-01-30 07:12:00,1.47259,1.47297,1.47259,1.4729,269300000.0
2008-01-30 07:13:00,1.47286,1.47296,1.47265,1.47285,214700001.0
2008-01-30 07:14:00,1.4729,1.473,1.47285,1.47295,537000000.0
2008-01-30 07:15:00,1.47275,1.47292,1.47242,1.47278,242300000.0
2008-01-30 07:16:00,1.47286,1.47305,1.4728,1.47304,215500002.0
2008-01-30 07:17:00,1.47296,1.47304,1.47271,1.47286,224900000.0
2008-01-30 07:18:00,1.47284,1.47313,1.47266,1.4729,476400001.0
2008-01-30 07:19:00,1.47283,1.47314,1.47276,1.47314,312500000.0
2008-01-30 07:20:00,1.47317,1.47317,1.47275,1.47295,423200001.0
2008-01-30 07:21:00,1.47283,1.47299,1.47267,1.47274,234900000.0
2008-01-30 07:22:00,1.47251,1.47262,1.47237,1.47242,378800001.0
2008-01-30 07:23:00,1.47239,1.47251,1.47217,1.47245,440900000.0
2008-01-30 07:24:00,1.47244,1.47258,1.4724,1.47249,286500000.0
2008-01-30 07:25:00,1.47252,1.47252,1.47225,1.47241,336100000.0
2008-01-30 07:26:00,1.47241,1.47258,1.47233,1.47248,325700000.0
2008-01-30 07:27:00,1.47271,1.47282,1.47252,1.47282,152000000.0
2008-01-30 07:28:00,1.47266,1.47266,1.47241,1.47241,245600003.0
2008-01-30 07:29:00,1.47239,1.47251,1.47226,1.47239,216900002.0
2008-01-30 07:30:00,1.47234,1.47254,1.47232,1.47254,526800001.0
2008-01-30 07:31:00,1.47241,1.47295,1.47241,1.47295,250200001.0
2008-01-30 07:32:00,1.47275,1.47308,1.47273,1.47282,446100001.0
2008-01-30 07:33:00,1.47276,1.47288,1.4726,1.47269,387699999.0
2008-01-30 07:34:00,1.47259,1.47277,1.47255,1.47275,250800000.0
2008-01-30 07:35:00,1.47275,1.47287,1.47254,1.47282,252400000.0
2008-01-30 07:36:00,1.4728,1.47297,1.47264,1.47297,329800000.0
2008-01-30 07:37:00,1.47293,1.47293,1.47262,1.47279,220100000.0
2008-01-30 07:38:00,1.47291,1.47309,1.47286,1.47289,58700000.0
2008-01-30 07:39:00,1.47252,1.47267,1.47234,1.47247,363200000.0
2008-01-30 07:40:00,1.4725,1.47261,1.47233,1.4724,318500000.0
2008-01-30 07:41:00,1.47242,1.47265,1.47227,1.47254,613000000.0
2008-01-30 07:42:00,1.4725,1.47256,1.4723,1.47247,280200000.0
2008-01-30 07:43:00,1.47255,1.4727,1.47245,1.47249,195600000.0
2008-01-30 07:44:00,1.47238,1.47238,1.47217,1.47219,358000000.0
2008-01-30 07:45:00,1.47213,1.47228,1.47179,1.47179,384500002.0
2008-01-30 07:46:00,1.47177,1.47255,1.47177,1.47238,474200000.0
2008-01-30 07:47:00,1.47254,1.47312,1.4725,1.4725,608600001.0
2008-01-30 07:48:00,1.47246,1.47257,1.47216,1.4722,692900002.0
2008-01-30 07:49:00,1.47236,1.47247,1.47216,1.47244,673200003.0
2008-01-30 07:50:00,1.47256,1.47278,1.47246,1.47274,572300001.0
2008-01-30 07:51:00,1.47275,1.47281,1.47235,1.47255,584700000.0
2008-01-30 07:52:00,1.47253,1.4726,1.47237,1.47248,392400001.0
2008-01-30 07:53:00,1.47264,1.47285,1.47242,1.47285,510300002.0
2008-01-30 07:54:00,1.47288,1.47291,1.47263,1.47287,328100000.0
2008-01-30 07:55:00,1.47287,1.47298,1.47266,1.47278,396900001.0
2008-01-30 07:56:00,1.47289,1.47305,1.47271,1.47274,630800001.0
2008-01-30 07:57:00,1.47276,1.4731,1.47269,1.47291,557500003.0
2008-01-30 07:58:00,1.47306,1.47329,1.47278,1.4731,647600001.0
2008-01-30 07:59:00,1.47327,1.47367,1.47327,1.47331,479800000.0
2008-01-30 08:00:00,1.47341,1.47359,1.4732,1.4733,342700000.0
2008-01-30 08:01:00,1.47329,1.4737,1.47321,1.47338,451900000.0
2008-01-30 08:02:00,1.47331,1.47339,1.47319,1.47328,259300000.0
2008-01-30 08:03:00,1.47339,1.47366,1.47333,1.47357,403800000.0
2008-01-30 08:04:00,1.47365,1.47391,1.47342,1.47391,423900001.0
2008-01-30 08:05:00,1.47385,1.47392,1.47374,1.4738,302300000.0
2008-01-30 08:06:00,1.47383,1.47402,1.47364,1.47386,703200001.0
2008-01-30 08:07:00,1.47396,1.47406,1.47364,1.47375,480500001.0
2008-01-30 08:08:00,1.47379,1.47385,1.47325,1.47333,412899999.0
2008-01-30 08:09:00,1.47315,1.47321,1.4725,1.47276,570700000.0
2008-01-30 08:10:00,1.4727,1.47288,1.47252,1.47284,654099999.0
2008-01-30 08:11:00,1.47285,1.47285,1.47218,1.47223,264800000.0
2008-01-30 08:12:00,1.47223,1.47259,1.47212,1.47242,508400002.0
2008-01-30 08:13:00,1.47249,1.47249,1.47221,1.47231,216500000.0
2008-01-30 08:14:00,1.47235,1.47243,1.47226,1.47231,127900000.0
2008-01-30 08:15:00,1.47231,1.47239,1.47224,1.47231,279299999.0
2008-01-30 08:16:00,1.47225,1.4724,1.47199,1.47199,268400000.0
2008-01-30 08:17:00,1.47206,1.4725,1.47206,1.47233,252500000.0
2008-01-30 08:18:00,1.47237,1.4726,1.47232,1.47255,160100000.0
2008-01-30 08:19:00,1.47244,1.47244,1.47194,1.4721,277000000.0
2008-01-30 08:20:00,1.47207,1.47214,1.47194,1.47198,324700000.0
2008-01-30 08:21:00,1.47205,1.4723,1.47197,1.47212,531000002.0
2008-01-30 08:22:00,1.47209,1.47224,1.47197,1.47218,300100002.0
2008-01-30 08:23:00,1.47219,1.47221,1.47183,1.47199,320600002.0
2008-01-30 08:24:00,1.47211,1.47254,1.47208,1.47236,448900000.0
2008-01-30 08:25:00,1.47246,1.47246,1.47214,1.47227,582800000.0
2008-01-30 08:26:00,1.47231,1.47258,1.47222,1.47258,306000000.0
2008-01-30 08:27:00,1.47262,1.47292,1.47262,1.4728,420800001.0
2008-01-30 08:28:00,1.47272,1.47314,1.47263,1.47304,463300000.0
2008-01-30 08:29:00,1.47302,1.47317,1.47285,1.47293,369200000.0
2008-01-30 08:30:00,1.47276,1.47294,1.47258,1.47274,390800001.0
2008-01-30 08:31:00,1.47274,1.47293,1.47264,1.47293,339799998.0
2008-01-30 08:32:00,1.47301,1.47309,1.47278,1.47301,302100000.0
2008-01-30 08:33:00,1.47285,1.47292,1.47261,1.47289,181300000.0
2008-01-30 08:34:00,1.47294,1.47302,1.47253,1.47279,557600001.0
2008-01-30 08:35:00,1.47297,1.47318,1.47273,1.47296,515000000.0
2008-01-30 08:36:00,1.47298,1.47323,1.4728,1.47283,427200002.0
2008-01-30 08:37:00,1.47284,1.47319,1.47265,1.47265,367300002.0
2008-01-30 08:38:00,1.47257,1.47306,1.47257,1.47277,349900000.0
2008-01-30 08:39:00,1.47269,1.47315,1.47269,1.47313,532600000.0
2008-01-30 08:40:00,1.47289,1.47305,1.4727,1.47281,319800000.0
2008-01-30 08:41:00,1.47284,1.47308,1.47256,1.47297,447800000.0
2008-01-30 08:42:00,1.47304,1.47332,1.47294,1.47294,480200000.0
2008-01-30 08:43:00,1.47291,1.47306,1.47271,1.47271,279000001.0
2008-01-30 08:44:00,1.47268,1.47304,1.47268,1.47291,419700000.0
2008-01-30 08:45:00,1.47319,1.47319,1.47254,1.47263,627600001.0
2008-01-30 08:46:00,1.47287,1.47321,1.47283,1.47286,780800003.0
2008-01-30 08:47:00,1.47287,1.4732,1.4728,1.473,512300000.0
2008-01-30 08:48:00,1.47294,1.47346,1.47288,1.47312,360100000.0
2008-01-30 08:49:00,1.473,1.47336,1.47287,1.47294,502399999.0
2008-01-30 08:50:00,1.47306,1.47329,1.47281,1.47327,508300000.0
2008-01-30 08:51:00,1.47341,1.47341,1.47297,1.47324,524900001.0
2008-01-30 08:52:00,1.47318,1.4733,1.47289,1.47296,669900001.0
2008-01-30 08:53:00,1.47297,1.4733,1.47282,1.47312,489599999.0
2008-01-30 08:54:00,1.47332,1.4736,1.47319,1.47357,676700000.0
2008-01-30 08:55:00,1.47371,1.47371,1.47333,1.47338,572300001.0
2008-01-30 08:56:00,1.47331,1.4735,1.4731,1.47327,542800000.0
2008-01-30 08:57:00,1.47328,1.4736,1.47319,1.47335,456999999.0
2008-01-30 08:58:00,1.47336,1.47336,1.47282,1.47318,419100001.0
2008-01-30 08:59:00,1.47321,1.47334,1.47298,1.47314,321900001.0
2008-01-30 09:00:00,1.47319,1.47351,1.47308,1.47348,431300001.0
2008-01-30 09:01:00,1.47348,1.47358,1.47334,1.47341,356400001.0
2008-01-30 09:02:00,1.47336,1.47354,1.47318,1.47329,651300001.0
2008-01-30 09:03:00,1.47319,1.47319,1.47294,1.47298,577000003.0
2008-01-30 09:04:00,1.47292,1.47321,1.47269,1.47308,590500001.0
2008-01-30 09:05:00,1.47307,1.47377,1.47307,1.47377,647800001.0
2008-01-30 09:06:00,1.47347,1.47353,1.47303,1.47303,544500000.0
2008-01-30 09:07:00,1.47262,1.47262,1.47219,1.47225,334300000.0
2008-01-30 09:08:00,1.47222,1.47229,1.47213,1.47215,216300000.0
2008-01-30 09:09:00,1.47226,1.47233,1.47194,1.4721,307200000.0
2008-01-30 09:10:00,1.47224,1.47249,1.47211,1.47237,316700001.0
2008-01-30 09:11:00,1.47251,1.47302,1.47251,1.47274,489100001.0
2008-01-30 09:12:00,1.47271,1.47291,1.47262,1.47264,472900001.0
2008-01-30 09:13:00,1.47285,1.47318,1.47282,1.47285,485800001.0
2008-01-30 09:14:00,1.47277,1.47307,1.47273,1.47307,250300000.0
2008-01-30 09:15:00,1.47307,1.47307,1.47279,1.47293,415600000.0
2008-01-30 09:16:00,1.47289,1.47311,1.47272,1.47291,491800000.0
2008-01-30 09:17:00,1.47301,1.47327,1.47285,1.47308,477100000.0
2008-01-30 09:18:00,1.47303,1.47319,1.47253,1.47253,219600001.0
2008-01-30 09:19:00,1.47245,1.47252,1.47197,1.47207,533200001.0
2008-01-30 09:20:00,1.472,1.47218,1.47187,1.4721,256800000.0
2008-01-30 09:21:00,1.47216,1.47235,1.47197,1.47235,332700001.0
2008-01-30 09:22:00,1.47245,1.47257,1.47229,1.47235,400600000.0
2008-01-30 09:23:00,1.47244,1.47278,1.47235,1.4727,400800000.0
2008-01-30 09:24:00,1.4726,1.47271,1.4722,1.47229,359100004.0
2008-01-30 09:25:00,1.47228,1.47229,1.47189,1.47228,379500000.0
2008-01-30 09:26:00,1.47242,1.47295,1.47242,1.47283,547700001.0
2008-01-30 09:27:00,1.47281,1.47293,1.47234,1.47234,378200000.0
2008-01-30 09:28:00,1.47232,1.47264,1.47231,1.47258,541800002.0
2008-01-30 09:29:00,1.4726,1.47265,1.47222,1.47265,464900002.0
2008-01-30 09:30:00,1.47255,1.47297,1.47253,1.47297,732300006.0
2008-01-30 09:31:00,1.47295,1.47324,1.47269,1.47294,373200000.0
2008-01-30 09:32:00,1.47295,1.47295,1.47267,1.47295,401500000.0
2008-01-30 09:33:00,1.47283,1.47293,1.47246,1.47246,280300001.0
2008-01-30 09:34:00,1.47239,1.47247,1.47227,1.47241,471300002.0
2008-01-30 09:35:00,1.47228,1.47237,1.47205,1.47211,243900000.0
2008-01-30 09:36:00,1.47213,1.47239,1.47207,1.47228,453400001.0
2008-01-30 09:37:00,1.47245,1.47249,1.47216,1.47235,468400003.0
2008-01-30 09:38:00,1.47219,1.47237,1.47208,1.47218,395900000.0
2008-01-30 09:39:00,1.47229,1.47256,1.47211,1.47211,368200000.0
2008-01-30 09:40:00,1.47218,1.47226,1.47198,1.47207,382000000.0
2008-01-30 09:41:00,1.47217,1.47232,1.47214,1.47222,508200002.0
2008-01-30 09:42:00,1.47203,1.47216,1.47167,1.47174,498500002.0
2008-01-30 09:43:00,1.47167,1.47181,1.47153,1.47181,275000001.0
2008-01-30 09:44:00,1.4719,1.47207,1.47172,1.47172,472100001.0
2008-01-30 09:45:00,1.47186,1.47205,1.47175,1.47177,493000002.0
2008-01-30 09:46:00,1.47168,1.47177,1.47143,1.47146,343900001.0
2008-01-30 09:47:00,1.47159,1.47162,1.4712,1.47151,341300000.0
2008-01-30 09:48:00,1.47151,1.47161,1.47138,1.4715,395400001.0
2008-01-30 09:49:00,1.4716,1.47162,1.47127,1.47147,536000000.0
2008-01-30 09:50:00,1.47159,1.47174,1.47153,1.47161,395800001.0
2008-01-30 09:51:00,1.47149,1.47191,1.47149,1.47191,436300000.0
2008-01-30 09:52:00,1.47156,1.47156,1.47119,1.4712,497300001.0
2008-01-30 09:53:00,1.47094,1.47126,1.47086,1.47122,336200000.0
2008-01-30 09:54:00,1.47117,1.47149,1.47101,1.47144,502300001.0
2008-01-30 09:55:00,1.47158,1.47195,1.47135,1.47195,563900000.0
2008-01-30 09:56:00,1.47195,1.47257,1.4719,1.47257,418000000.0
2008-01-30 09:57:00,1.47252,1.47253,1.47197,1.47232,549400001.0
2008-01-30 09:58:00,1.47249,1.47348,1.47249,1.47306,774100002.0
2008-01-30 09:59:00,1.47327,1.4733,1.47269,1.47309,687100002.0
2008-01-30 10:00:00,1.47323,1.47334,1.47307,1.47322,228800000.0
2008-01-30 10:01:00,1.47328,1.47328,1.47288,1.47313,585800000.0
2008-01-30 10:02:00,1.47319,1.47339,1.47301,1.47319,693500002.0
2008-01-30 10:03:00,1.47306,1.47365,1.47306,1.47365,416300000.0
2008-01-30 10:04:00,1.47388,1.47416,1.47342,1.47342,454000001.0
2008-01-30 10:05:00,1.47321,1.47322,1.4727,1.47295,388600000.0
2008-01-30 10:06:00,1.47279,1.47323,1.47235,1.47308,501700001.0
2008-01-30 10:07:00,1.47332,1.47435,1.4733,1.47429,472100000.0
2008-01-30 10:08:00,1.47428,1.47447,1.47419,1.47429,448300000.0
2008-01-30 10:09:00,1.4743,1.47524,1.47376,1.47519,477400000.0
2008-01-30 10:10:00,1.47527,1.47533,1.47501,1.47514,336500001.0
2008-01-30 10:11:00,1.47521,1.47536,1.47508,1.47526,366100001.0
2008-01-30 10:12:00,1.47493,1.47513,1.47487,1.47506,501300001.0
2008-01-30 10:13:00,1.47505,1.47505,1.47462,1.47498,446700000.0
2008-01-30 10:14:00,1.47485,1.47508,1.47476,1.47501,557000000.0
2008-01-30 10:15:00,1.47505,1.47519,1.47491,1.47499,450100001.0
2008-01-30 10:16:00,1.47511,1.47512,1.47474,1.47508,401500002.0
2008-01-30 10:17:00,1.4753,1.47566,1.47489,1.47544,316900000.0
2008-01-30 10:18:00,1.47554,1.47574,1.47552,1.47552,376800000.0
2008-01-30 10:19:00,1.4757,1.47606,1.47553,1.47599,355100000.0
2008-01-30 10:20:00,1.47634,1.47697,1.47615,1.47678,603500001.0
2008-01-30 10:21:00,1.47656,1.47665,1.4762,1.4762,425700000.0
2008-01-30 10:22:00,1.47623,1.47666,1.47622,1.47622,359100000.0
2008-01-30 10:23:00,1.47604,1.47618,1.4757,1.47573,515300003.0
2008-01-30 10:24:00,1.47571,1.47586,1.4755,1.47559,403100001.0
2008-01-30 10:25:00,1.47576,1.47587,1.4755,1.47576,362200001.0
2008-01-30 10:26:00,1.47602,1.47614,1.4758,1.47598,543400001.0
2008-01-30 10:27:00,1.47594,1.47594,1.47558,1.47584,517000000.0
2008-01-30 10:28:00,1.47595,1.47618,1.47577,1.47614,630700003.0
2008-01-30 10:29:00,1.47625,1.47638,1.47608,1.47619,454700002.0
2008-01-30 10:30:00,1.47629,1.47705,1.47626,1.47656,634000002.0
2008-01-30 10:31:00,1.47657,1.47662,1.47606,1.47625,517900000.0
2008-01-30 10:32:00,1.47623,1.47643,1.47594,1.47602,507200002.0
2008-01-30 10:33:00,1.47598,1.47599,1.4755,1.47583,522500000.0
2008-01-30 10:34:00,1.4758,1.47629,1.47578,1.47629,418400000.0
2008-01-30 10:35:00,1.47612,1.47616,1.47564,1.47564,473700001.0
2008-01-30 10:36:00,1.4754,1.47583,1.47534,1.47579,509700001.0
2008-01-30 10:37:00,1.47584,1.47621,1.47584,1.47618,499600001.0
2008-01-30 10:38:00,1.47607,1.47607,1.47568,1.47568,425700002.0
2008-01-30 10:39:00,1.47575,1.47607,1.47568,1.47576,408000000.0
2008-01-30 10:40:00,1.47573,1.47573,1.47488,1.47529,335500000.0
2008-01-30 10:41:00,1.47544,1.47574,1.47527,1.47548,667100002.0
2008-01-30 10:42:00,1.47538,1.47546,1.47511,1.47528,427700000.0
2008-01-30 10:43:00,1.47557,1.47557,1.47528,1.47535,524700001.0
2008-01-30 10:44:00,1.47542,1.47562,1.47505,1.47526,526000000.0
2008-01-30 10:45:00,1.47529,1.47557,1.47517,1.47531,592299999.0
2008-01-30 10:46:00,1.47521,1.47546,1.47496,1.47511,295000000.0
2008-01-30 10:47:00,1.47504,1.47504,1.47454,1.47468,439100002.0
2008-01-30 10:48:00,1.47466,1.47491,1.47463,1.47491,545000000.0
2008-01-30 10:49:00,1.47494,1.47519,1.47488,1.47503,347600000.0
2008-01-30 10:50:00,1.47499,1.47518,1.47475,1.47503,603000004.0
2008-01-30 10:51:00,1.47489,1.47531,1.47487,1.47526,486800002.0
2008-01-30 10:52:00,1.47525,1.47533,1.47498,1.47527,340200000.0
2008-01-30 10:53:00,1.47539,1.4756,1.47534,1.47534,352800000.0
2008-01-30 10:54:00,1.47537,1.47562,1.47531,1.4755,434400002.0
2008-01-30 10:55:00,1.47547,1.47548,1.47512,1.47514,459500000.0
2008-01-30 10:56:00,1.47524,1.47533,1.47503,1.47533,447400001.0
2008-01-30 10:57:00,1.47544,1.47544,1.47505,1.47524,408200000.0
2008-01-30 10:58:00,1.47499,1.47499,1.47411,1.47414,407500002.0
2008-01-30 10:59:00,1.47405,1.47446,1.47401,1.47418,820200001.0
2008-01-30 11:00:00,1.47416,1.47439,1.47397,1.47397,555000001.0
2008-01-30 11:01:00,1.47403,1.47438,1.47397,1.47424,593700002.0
2008-01-30 11:02:00,1.47428,1.47489,1.47428,1.47432,485700003.0
2008-01-30 11:03:00,1.47454,1.47485,1.47451,1.47481,263600001.0
2008-01-30 11:04:00,1.47482,1.47487,1.47453,1.47471,576700002.0
2008-01-30 11:05:00,1.47463,1.47504,1.47453,1.4747,475800000.0
2008-01-30 11:06:00,1.47471,1.47483,1.47452,1.47481,614600001.0
2008-01-30 11:07:00,1.47492,1.47514,1.47489,1.47497,245200001.0
2008-01-30 11:08:00,1.4751,1.47518,1.47497,1.47503,318900002.0
2008-01-30 11:09:00,1.47495,1.47512,1.47474,1.47477,329600001.0
2008-01-30 11:10:00,1.47452,1.47461,1.47429,1.47435,442400001.0
2008-01-30 11:11:00,1.47429,1.4746,1.47423,1.47433,568800002.0
2008-01-30 11:12:00,1.4743,1.47446,1.47413,1.47426,563100002.0
2008-01-30 11:13:00,1.47414,1.47429,1.47401,1.47426,459200001.0
2008-01-30 11:14:00,1.47428,1.47432,1.47402,1.47407,438800000.0
2008-01-30 11:15:00,1.47416,1.47433,1.47398,1.4741,506300000.0
2008-01-30 11:16:00,1.4743,1.47449,1.4741,1.47445,471200000.0
2008-01-30 11:17:00,1.47454,1.47509,1.47454,1.47509,469200001.0
2008-01-30 11:18:00,1.47511,1.47538,1.47492,1.47527,456600002.0
2008-01-30 11:19:00,1.47527,1.47536,1.47503,1.47504,405200000.0
2008-01-30 11:20:00,1.47496,1.47545,1.47496,1.4754,655700002.0
2008-01-30 11:21:00,1.47548,1.47556,1.47516,1.47522,535600003.0
2008-01-30 11:22:00,1.47518,1.47549,1.47506,1.47538,577800000.0
2008-01-30 11:23:00,1.47541,1.47548,1.47512,1.47548,524000000.0
2008-01-30 11:24:00,1.4754,1.47547,1.47511,1.47524,415700000.0
2008-01-30 11:25:00,1.47527,1.47532,1.47508,1.47524,394900001.0
2008-01-30 11:26:00,1.47527,1.47557,1.47521,1.47526,496300001.0
2008-01-30 11:27:00,1.47527,1.47532,1.47488,1.47488,583300001.0
2008-01-30 11:28:00,1.47488,1.47506,1.47456,1.47456,353700000.0
2008-01-30 11:29:00,1.47413,1.47431,1.47402,1.47423,530800000.0
2008-01-30 11:30:00,1.47425,1.47448,1.47396,1.47418,476600000.0
2008-01-30 11:31:00,1.47417,1.47444,1.47397,1.47425,614600000.0
2008-01-30 11:32:00,1.47415,1.47435,1.47397,1.47417,439600000.0
2008-01-30 11:33:00,1.47415,1.47443,1.47406,1.47416,542700000.0
2008-01-30 11:34:00,1.47409,1.47439,1.47403,1.47417,666100002.0
2008-01-30 11:35:00,1.4744,1.4747,1.47417,1.47464,505700002.0
2008-01-30 11:36:00,1.47466,1.47481,1.47453,1.4748,487900000.0
2008-01-30 11:37:00,1.47487,1.47508,1.47479,1.47491,482000000.0
2008-01-30 11:38:00,1.47489,1.47489,1.47457,1.47482,580700003.0
2008-01-30 11:39:00,1.47485,1.47514,1.47466,1.47514,629700001.0
2008-01-30 11:40:00,1.47503,1.47506,1.4747,1.47497,657900000.0
2008-01-30 11:41:00,1.47496,1.47528,1.47476,1.47525,806500001.0
2008-01-30 11:42:00,1.47525,1.47525,1.47454,1.47469,507100000.0
2008-01-30 11:43:00,1.47459,1.47464,1.47427,1.47449,556200003.0
2008-01-30 11:44:00,1.47446,1.47463,1.47415,1.47422,600300000.0
2008-01-30 11:45:00,1.47417,1.47463,1.47417,1.47428,535800001.0
2008-01-30 11:46:00,1.47436,1.47448,1.47409,1.47415,476900000.0
2008-01-30 11:47:00,1.47413,1.47436,1.4738,1.47383,491000002.0
2008-01-30 11:48:00,1.47372,1.47372,1.47322,1.47347,534100000.0
2008-01-30 11:49:00,1.47354,1.4736,1.47332,1.47346,511600000.0
2008-01-30 11:50:00,1.47356,1.47385,1.47349,1.47374,421800001.0
2008-01-30 11:51:00,1.47386,1.47423,1.47371,1.47414,213600001.0
2008-01-30 11:52:00,1.47418,1.47454,1.47418,1.47424,273000000.0
2008-01-30 11:53:00,1.4741,1.47438,1.4741,1.4742,170500000.0
2008-01-30 11:54:00,1.47416,1.4744,1.47407,1.47423,389900000.0
2008-01-30 11:55:00,1.47431,1.47443,1.47423,1.47433,503500003.0
2008-01-30 11:56:00,1.4743,1.4744,1.47403,1.47413,438400001.0
2008-01-30 11:57:00,1.47426,1.47435,1.47396,1.47425,502000000.0
2008-01-30 11:58:00,1.47437,1.47452,1.47416,1.47416,488500002.0
2008-01-30 11:59:00,1.47425,1.47436,1.47395,1.47413,434000000.0
2008-01-30 12:00:00,1.47419,1.47425,1.47385,1.47398,539000001.0
2008-01-30 12:01:00,1.47407,1.47436,1.47389,1.47417,453900000.0
2008-01-30 12:02:00,1.47434,1.47449,1.47419,1.47448,373300001.0
2008-01-30 12:03:00,1.47446,1.47457,1.47434,1.47452,396000000.0
2008-01-30 12:04:00,1.47448,1.47458,1.47429,1.47444,403100001.0
2008-01-30 12:05:00,1.47437,1.47457,1.47413,1.47435,323800001.0
2008-01-30 12:06:00,1.47434,1.47461,1.4743,1.47431,344400001.0
2008-01-30 12:07:00,1.47444,1.47472,1.47438,1.47442,316000000.0
2008-01-30 12:08:00,1.47442,1.47442,1.4739,1.4739,474800001.0
2008-01-30 12:09:00,1.47379,1.47379,1.47312,1.47314,401500001.0
2008-01-30 12:10:00,1.4731,1.47382,1.47253,1.47361,407800001.0
2008-01-30 12:11:00,1.47376,1.47451,1.47346,1.47403,198000000.0
2008-01-30 12:12:00,1.47415,1.47484,1.47408,1.47484,238800000.0
2008-01-30 12:13:00,1.47487,1.47487,1.4741,1.47431,530600001.0
2008-01-30 12:14:00,1.4743,1.47574,1.4743,1.47574,612200002.0
2008-01-30 12:15:00,1.47533,1.47547,1.475,1.47506,320700001.0
2008-01-30 12:16:00,1.4751,1.47552,1.47503,1.47508,452900000.0
2008-01-30 12:17:00,1.47517,1.47517,1.47472,1.47492,200700000.0
2008-01-30 12:18:00,1.47493,1.47605,1.47489,1.47605,282300001.0
2008-01-30 12:19:00,1.47624,1.47655,1.4762,1.4762,392700000.0
2008-01-30 12:20:00,1.47623,1.47649,1.47595,1.4764,418100000.0
2008-01-30 12:21:00,1.47652,1.47671,1.47623,1.47671,430000001.0
2008-01-30 12:22:00,1.47662,1.47671,1.47643,1.47655,344000000.0
2008-01-30 12:23:00,1.47651,1.47671,1.47642,1.47662,409000002.0
2008-01-30 12:24:00,1.47643,1.47658,1.4761,1.47623,625300000.0
2008-01-30 12:25:00,1.47608,1.47622,1.47578,1.47622,440400000.0
2008-01-30 12:26:00,1.47589,1.47597,1.47568,1.47584,457100002.0
2008-01-30 12:27:00,1.47572,1.47572,1.47523,1.47531,449900001.0
2008-01-30 12:28:00,1.47527,1.47553,1.47502,1.47538,538100001.0
2008-01-30 12:29:00,1.47551,1.47571,1.47526,1.47539,667400001.0
2008-01-30 12:30:00,1.4753,1.47541,1.47487,1.47516,646100002.0
2008-01-30 12:31:00,1.47524,1.47535,1.47486,1.47497,649200000.0
2008-01-30 12:32:00,1.47484,1.4751,1.47473,1.47489,569600000.0
2008-01-30 12:33:00,1.47493,1.47527,1.47483,1.47523,629700001.0
2008-01-30 12:34:00,1.47519,1.47533,1.47488,1.47501,619499999.0
2008-01-30 12:35:00,1.47501,1.47527,1.4748,1.47527,618800000.0
2008-01-30 12:36:00,1.47513,1.47516,1.47488,1.47507,431100000.0
2008-01-30 12:37:00,1.47518,1.47544,1.47505,1.47523,456100001.0
2008-01-30 12:38:00,1.47519,1.47552,1.47519,1.4753,688400001.0
2008-01-30 12:39:00,1.47537,1.47547,1.47521,1.47534,420200000.0
2008-01-30 12:40:00,1.47533,1.47568,1.47531,1.47568,553200001.0
2008-01-30 12:41:00,1.47585,1.47628,1.47585,1.47606,257800001.0
2008-01-30 12:42:00,1.47601,1.47607,1.47555,1.47568,379500002.0
2008-01-30 12:43:00,1.47556,1.47556,1.47504,1.4752,498900000.0
2008-01-30 12:44:00,1.47508,1.47538,1.475,1.47518,427300000.0
2008-01-30 12:45:00,1.47522,1.47544,1.47492,1.47516,480100002.0
2008-01-30 12:46:00,1.47516,1.47516,1.47476,1.47485,504800001.0
2008-01-30 12:47:00,1.47487,1.47511,1.4748,1.47485,363700000.0
2008-01-30 12:48:00,1.47487,1.47507,1.47477,1.47497,452400001.0
2008-01-30 12:49:00,1.47508,1.47543,1.47498,1.47514,458500000.0
2008-01-30 12:50:00,1.47517,1.47535,1.47499,1.47508,483800000.0
2008-01-30 12:51:00,1.4748,1.47488,1.47446,1.4747,433600000.0
2008-01-30 12:52:00,1.47468,1.47483,1.47435,1.47449,301100000.0
2008-01-30 12:53:00,1.47467,1.47501,1.47462,1.47483,274800001.0
2008-01-30 12:54:00,1.4747,1.47496,1.4743,1.47467,438800001.0
2008-01-30 12:55:00,1.47469,1.47497,1.47431,1.47467,442200001.0
2008-01-30 12:56:00,1.47472,1.4748,1.47427,1.47467,402600000.0
2008-01-30 12:57:00,1.47456,1.4749,1.47418,1.47418,541900001.0
2008-01-30 12:58:00,1.47433,1.47453,1.47421,1.47446,298600000.0
2008-01-30 12:59:00,1.4746,1.47505,1.47452,1.47454,683900002.0
2008-01-30 13:00:00,1.47474,1.47511,1.47467,1.47511,222900000.0
2008-01-30 13:01:00,1.47522,1.4753,1.47472,1.4753,315900002.0
2008-01-30 13:02:00,1.47507,1.47548,1.47507,1.47546,360900000.0
2008-01-30 13:03:00,1.4753,1.47532,1.47502,1.47529,426000001.0
2008-01-30 13:04:00,1.47521,1.47521,1.47492,1.47493,246900001.0
2008-01-30 13:05:00,1.47493,1.47516,1.47493,1.47504,136600000.0
2008-01-30 13:06:00,1.47512,1.47521,1.47484,1.4749,390400000.0
2008-01-30 13:07:00,1.47489,1.47541,1.47489,1.47505,334500001.0
2008-01-30 13:08:00,1.47512,1.47523,1.47503,1.47504,174100001.0
2008-01-30 13:09:00,1.47484,1.47523,1.4748,1.47487,319600000.0
2008-01-30 13:10:00,1.47488,1.47488,1.47441,1.47461,141000000.0
2008-01-30 13:11:00,1.47453,1.47469,1.47434,1.47449,380900002.0
2008-01-30 13:12:00,1.4746,1.47475,1.47452,1.47457,342100002.0
2008-01-30 13:13:00,1.47451,1.4746,1.4743,1.47457,334200001.0
2008-01-30 13:14:00,1.47465,1.47526,1.47453,1.47519,297800000.0
2008-01-30 13:15:00,1.47539,1.47553,1.47509,1.47537,386600000.0
2008-01-30 13:16:00,1.47525,1.47526,1.47477,1.47511,138600001.0
2008-01-30 13:17:00,1.47504,1.47504,1.47482,1.47486,124300000.0
2008-01-30 13:18:00,1.47495,1.47531,1.4748,1.47488,270500000.0
2008-01-30 13:19:00,1.47483,1.47501,1.47451,1.47501,260300001.0
2008-01-30 13:20:00,1.47517,1.47559,1.47487,1.47559,224500001.0
2008-01-30 13:21:00,1.47571,1.47618,1.47568,1.47618,196400002.0
2008-01-30 13:22:00,1.47613,1.47637,1.47571,1.47583,188600001.0
2008-01-30 13:23:00,1.4757,1.47583,1.47559,1.47569,234400001.0
2008-01-30 13:24:00,1.47563,1.47563,1.47499,1.47527,221100001.0
2008-01-30 13:25:00,1.47522,1.47523,1.47494,1.47509,112800000.0
2008-01-30 13:26:00,1.4751,1.4754,1.47493,1.47509,212400000.0
2008-01-30 13:27:00,1.47521,1.47535,1.47516,1.47535,347800002.0
2008-01-30 13:28:00,1.47514,1.47548,1.47514,1.47544,477900000.0
2008-01-30 13:29:00,1.47544,1.47579,1.4752,1.4755,559700000.0
2008-01-30 13:30:00,1.4755,1.47576,1.47519,1.47535,556000002.0
2008-01-30 13:31:00,1.47534,1.47535,1.47464,1.47509,422100000.0
2008-01-30 13:32:00,1.47507,1.47514,1.47459,1.47491,247500000.0
2008-01-30 13:33:00,1.47493,1.47511,1.47486,1.47505,437100000.0
2008-01-30 13:34:00,1.475,1.47566,1.47495,1.4755,323000000.0
2008-01-30 13:35:00,1.47559,1.47565,1.47528,1.47547,396400000.0
2008-01-30 13:36:00,1.47565,1.476,1.47545,1.47592,493600003.0
2008-01-30 13:37:00,1.47576,1.47601,1.47506,1.47568,464700000.0
2008-01-30 13:38:00,1.47565,1.4757,1.47513,1.47513,418800002.0
2008-01-30 13:39:00,1.4751,1.47544,1.47508,1.4754,343000001.0
2008-01-30 13:40:00,1.47517,1.47548,1.47511,1.47515,424200005.0
2008-01-30 13:41:00,1.47527,1.47539,1.47504,1.47515,231700000.0
2008-01-30 13:42:00,1.47512,1.47529,1.47428,1.4743,135100000.0
2008-01-30 13:43:00,1.47422,1.47468,1.47396,1.47468,135000000.0
2008-01-30 13:44:00,1.47478,1.47529,1.47478,1.47513,268400002.0
2008-01-30 13:45:00,1.47522,1.47523,1.47472,1.4748,433800000.0
2008-01-30 13:46:00,1.47482,1.47571,1.47482,1.47567,448900000.0
2008-01-30 13:47:00,1.4758,1.47582,1.47494,1.47569,463300000.0
2008-01-30 13:48:00,1.47572,1.47572,1.47543,1.4757,184000000.0
2008-01-30 13:49:00,1.47575,1.4759,1.47553,1.47565,191100000.0
2008-01-30 13:50:00,1.4757,1.47583,1.4756,1.47574,286600001.0
2008-01-30 13:51:00,1.47578,1.47578,1.47528,1.47568,295700002.0
2008-01-30 13:52:00,1.47562,1.47574,1.47533,1.47565,349700000.0
2008-01-30 13:53:00,1.47577,1.47599,1.47567,1.47572,530200002.0
2008-01-30 13:54:00,1.47563,1.47576,1.4752,1.4752,337300000.0
2008-01-30 13:55:00,1.47519,1.47525,1.4749,1.475,321100001.0
2008-01-30 13:56:00,1.47505,1.47537,1.4749,1.47537,434200001.0
2008-01-30 13:57:00,1.4753,1.47533,1.47499,1.4753,280700001.0
2008-01-30 13:58:00,1.47521,1.47542,1.47504,1.47508,234000001.0
2008-01-30 13:59:00,1.4749,1.47532,1.47476,1.47497,455900002.0
2008-01-30 14:00:00,1.47481,1.47526,1.47472,1.4749,268400001.0
2008-01-30 14:01:00,1.47498,1.47522,1.47494,1.47512,369000000.0
2008-01-30 14:02:00,1.47488,1.47512,1.47481,1.47487,314900002.0
2008-01-30 14:03:00,1.47502,1.47518,1.47492,1.47509,472800002.0
2008-01-30 14:04:00,1.475,1.47521,1.47474,1.47475,354400000.0
2008-01-30 14:05:00,1.47478,1.47502,1.47469,1.47482,347300000.0
2008-01-30 14:06:00,1.47483,1.47507,1.47462,1.47496,383400001.0
2008-01-30 14:07:00,1.47501,1.47501,1.47465,1.47484,308500000.0
2008-01-30 14:08:00,1.47484,1.47529,1.47466,1.4748,383399999.0
2008-01-30 14:09:00,1.47482,1.47505,1.47475,1.47489,190100001.0
2008-01-30 14:10:00,1.47485,1.475,1.47469,1.47469,279500000.0
2008-01-30 14:11:00,1.47473,1.47519,1.47473,1.47515,127100001.0
2008-01-30 14:12:00,1.47508,1.47539,1.47481,1.475,263100002.0
2008-01-30 14:13:00,1.47497,1.47512,1.47492,1.47503,168900000.0
2008-01-30 14:14:00,1.47495,1.47503,1.47466,1.47492,168600000.0
2008-01-30 14:15:00,1.47503,1.47546,1.47473,1.47493,410000001.0
2008-01-30 14:16:00,1.47492,1.47513,1.47485,1.47495,204300000.0
2008-01-30 14:17:00,1.47499,1.47533,1.47466,1.47504,641100001.0
2008-01-30 14:18:00,1.47516,1.47529,1.47486,1.47527,338500001.0
2008-01-30 14:19:00,1.47525,1.47554,1.47504,1.47504,402400000.0
2008-01-30 14:20:00,1.47489,1.47489,1.47423,1.47462,261600000.0
2008-01-30 14:21:00,1.47461,1.47467,1.47395,1.47399,411000000.0
2008-01-30 14:22:00,1.47411,1.47435,1.47395,1.47405,595300001.0
2008-01-30 14:23:00,1.47423,1.47444,1.47406,1.47436,161300001.0
2008-01-30 14:24:00,1.47427,1.47442,1.47397,1.4742,472600000.0
2008-01-30 14:25:00,1.47416,1.47423,1.47372,1.47372,541700000.0
2008-01-30 14:26:00,1.4738,1.47385,1.47348,1.47357,557000001.0
2008-01-30 14:27:00,1.47359,1.47388,1.47325,1.47363,475500003.0
2008-01-30 14:28:00,1.47331,1.47331,1.47195,1.47226,48600000.0
2008-01-30 14:29:00,1.47192,1.47207,1.47113,1.47207,31600000.0
2008-01-30 14:30:00,1.47199,1.47199,1.47119,1.47171,37200000.0
2008-01-30 14:31:00,1.47122,1.47181,1.47119,1.47167,42200000.0
2008-01-30 14:32:00,1.47192,1.47244,1.47192,1.47235,23400000.0
2008-01-30 14:33:00,1.47221,1.47237,1.47203,1.47237,29200000.0
2008-01-30 14:34:00,1.4722,1.47231,1.472,1.47231,32800000.0
2008-01-30 14:35:00,1.47259,1.47259,1.4721,1.47217,27800000.0
2008-01-30 14:36:00,1.4724,1.47258,1.47204,1.47204,37400000.0
2008-01-30 14:37:00,1.47234,1.47249,1.47216,1.47249,21800000.0
2008-01-30 14:38:00,1.47263,1.47263,1.47231,1.47258,37500000.0
2008-01-30 14:39:00,1.47239,1.4727,1.4722,1.47263,42000000.0
2008-01-30 14:40:00,1.47272,1.4728,1.47243,1.47257,39800001.0
2008-01-30 14:41:00,1.47267,1.47267,1.47248,1.47257,50000000.0
2008-01-30 14:42:00,1.47245,1.47252,1.47188,1.47188,49600000.0
2008-01-30 14:43:00,1.47242,1.47254,1.47236,1.47244,78399999.0
2008-01-30 14:44:00,1.47229,1.47255,1.47214,1.47232,44200000.0
2008-01-30 14:45:00,1.47223,1.47249,1.47198,1.47242,50400000.0
2008-01-30 14:46:00,1.47254,1.47256,1.47239,1.47239,30100000.0
2008-01-30 14:47:00,1.47234,1.47265,1.47234,1.47247,44800000.0
2008-01-30 14:48:00,1.4725,1.47262,1.47243,1.4725,38000000.0
2008-01-30 14:49:00,1.4724,1.47248,1.47226,1.47231,63700000.0
2008-01-30 14:50:00,1.47222,1.47252,1.47222,1.47252,41800000.0
2008-01-30 14:51:00,1.47233,1.47236,1.47211,1.47222,32800000.0
2008-01-30 14:52:00,1.47227,1.47252,1.47226,1.47251,34200000.0
2008-01-30 14:53:00,1.47224,1.47224,1.47173,1.47196,39400001.0
2008-01-30 14:54:00,1.47222,1.47223,1.4718,1.4718,40800000.0
2008-01-30 14:55:00,1.47203,1.47203,1.4716,1.47178,40700000.0
2008-01-30 14:56:00,1.47206,1.47214,1.47195,1.47209,34000000.0
2008-01-30 14:57:00,1.4721,1.47312,1.4721,1.47297,36400000.0
2008-01-30 14:58:00,1.47293,1.47318,1.47279,1.47279,30200000.0
2008-01-30 14:59:00,1.47273,1.47273,1.47212,1.47214,42200000.0
2008-01-30 15:00:00,1.47198,1.47236,1.47173,1.47173,51600000.0
2008-01-30 15:01:00,1.47215,1.4723,1.47201,1.47202,31600000.0
2008-01-30 15:02:00,1.47206,1.47256,1.47198,1.47256,30000000.0
2008-01-30 15:03:00,1.47259,1.47272,1.47221,1.47265,73499998.0
2008-01-30 15:04:00,1.47278,1.47278,1.47233,1.4725,44800000.0
2008-01-30 15:05:00,1.47241,1.4725,1.47229,1.47249,38000000.0
2008-01-30 15:06:00,1.47257,1.47257,1.47185,1.47222,44200000.0
2008-01-30 15:07:00,1.47252,1.47252,1.47217,1.47244,30800000.0
2008-01-30 15:08:00,1.47229,1.47241,1.47204,1.47238,40200000.0
2008-01-30 15:09:00,1.4724,1.47256,1.47194,1.47241,37400000.0
2008-01-30 15:10:00,1.4723,1.47237,1.47194,1.47194,37800000.0
2008-01-30 15:11:00,1.47188,1.47213,1.47178,1.47204,19800000.0
2008-01-30 15:12:00,1.472,1.47218,1.4717,1.47196,55800002.0
2008-01-30 15:13:00,1.47221,1.47221,1.47197,1.47199,39400001.0
2008-01-30 15:14:00,1.47173,1.47221,1.47172,1.47179,34500000.0
2008-01-30 15:15:00,1.47151,1.47151,1.47002,1.47049,48400000.0
2008-01-30 15:16:00,1.47062,1.47081,1.47009,1.4704,29000000.0
2008-01-30 15:17:00,1.47077,1.47097,1.4706,1.4709,45400000.0
2008-01-30 15:18:00,1.47086,1.47093,1.46997,1.47029,46500000.0
2008-01-30 15:19:00,1.47036,1.471,1.47021,1.47088,30100000.0
2008-01-30 15:20:00,1.47073,1.47087,1.47025,1.47044,29600000.0
2008-01-30 15:21:00,1.47078,1.47093,1.47045,1.47083,36000001.0
2008-01-30 15:22:00,1.47104,1.47132,1.47092,1.47115,34000000.0
2008-01-30 15:23:00,1.47083,1.47083,1.47021,1.47031,26000000.0
2008-01-30 15:24:00,1.47031,1.47068,1.46963,1.46963,27900000.0
2008-01-30 15:25:00,1.46948,1.46976,1.46948,1.46955,38900000.0
2008-01-30 15:26:00,1.46961,1.46961,1.46878,1.46926,32600000.0
2008-01-30 15:27:00,1.4692,1.47005,1.4692,1.46929,30800000.0
2008-01-30 15:28:00,1.46889,1.46968,1.46883,1.46938,56600000.0
2008-01-30 15:29:00,1.46944,1.4698,1.46881,1.46881,38500000.0
2008-01-30 15:30:00,1.46941,1.47004,1.46874,1.47004,44700000.0
2008-01-30 15:31:00,1.47084,1.47172,1.47075,1.47158,22000000.0
2008-01-30 15:32:00,1.47138,1.4717,1.47128,1.47167,45000000.0
2008-01-30 15:33:00,1.47181,1.47184,1.471,1.47162,32800000.0
2008-01-30 15:34:00,1.47175,1.47193,1.47085,1.47085,90500000.0
2008-01-30 15:35:00,1.47075,1.47117,1.47048,1.47048,40700000.0
2008-01-30 15:36:00,1.47056,1.47103,1.47032,1.47032,52900000.0
2008-01-30 15:37:00,1.47036,1.47042,1.46984,1.46992,47700000.0
2008-01-30 15:38:00,1.46992,1.47018,1.46976,1.46997,53200000.0
2008-01-30 15:39:00,1.4697,1.46971,1.46935,1.46945,31300000.0
2008-01-30 15:40:00,1.46978,1.46982,1.46903,1.4691,30800000.0
2008-01-30 15:41:00,1.46927,1.46927,1.46855,1.46924,51200000.0
2008-01-30 15:42:00,1.46902,1.46938,1.46902,1.46938,35400000.0
2008-01-30 15:43:00,1.46944,1.46949,1.4689,1.4689,49400000.0
2008-01-30 15:44:00,1.46894,1.46923,1.46878,1.46918,69300000.0
2008-01-30 15:45:00,1.46883,1.4693,1.46873,1.46879,32800000.0
2008-01-30 15:46:00,1.4688,1.46882,1.46799,1.46799,40000000.0
2008-01-30 15:47:00,1.46815,1.46825,1.46768,1.46801,44800000.0
2008-01-30 15:48:00,1.46801,1.46802,1.46761,1.46773,41800000.0
2008-01-30 15:49:00,1.46749,1.46767,1.4673,1.46761,42500000.0
2008-01-30 15:50:00,1.46748,1.46778,1.46748,1.46766,37200001.0
2008-01-30 15:51:00,1.46751,1.46782,1.46749,1.46772,48800001.0
2008-01-30 15:52:00,1.46767,1.46806,1.46764,1.46796,45000000.0
2008-01-30 15:53:00,1.46792,1.46798,1.46738,1.46752,36200000.0
2008-01-30 15:54:00,1.46756,1.4677,1.46735,1.46762,19400000.0
2008-01-30 15:55:00,1.4674,1.4674,1.46694,1.46694,35200000.0
2008-01-30 15:56:00,1.46665,1.46715,1.46665,1.46711,41200000.0
2008-01-30 15:57:00,1.46693,1.46722,1.46693,1.46718,26000000.0
2008-01-30 15:58:00,1.46705,1.46727,1.46688,1.46719,26800000.0
2008-01-30 15:59:00,1.46721,1.46763,1.46721,1.4673,32600001.0
2008-01-30 16:00:00,1.4674,1.4676,1.46728,1.46738,33600000.0
2008-01-30 16:01:00,1.46729,1.46752,1.46718,1.4673,35600000.0
2008-01-30 16:02:00,1.46737,1.46782,1.46713,1.46782,32800000.0
2008-01-30 16:03:00,1.46763,1.46819,1.46754,1.46785,45200001.0
2008-01-30 16:04:00,1.46763,1.46828,1.46757,1.46811,50800001.0
2008-01-30 16:05:00,1.46815,1.46848,1.46815,1.46844,25600000.0
2008-01-30 16:06:00,1.46838,1.46851,1.46817,1.46834,44000000.0
2008-01-30 16:07:00,1.46845,1.46857,1.46802,1.46818,48200000.0
2008-01-30 16:08:00,1.46829,1.4684,1.46809,1.46823,27800000.0
2008-01-30 16:09:00,1.46812,1.46831,1.46811,1.46828,51900000.0
2008-01-30 16:10:00,1.4683,1.46861,1.46822,1.46861,32500000.0
2008-01-30 16:11:00,1.46824,1.46848,1.46797,1.46797,22000000.0
2008-01-30 16:12:00,1.46789,1.46828,1.46784,1.46796,50700000.0
2008-01-30 16:13:00,1.46794,1.46799,1.46768,1.46794,23400000.0
2008-01-30 16:14:00,1.46814,1.46815,1.46778,1.46795,62300000.0
2008-01-30 16:15:00,1.46769,1.46844,1.46769,1.46844,30200000.0
2008-01-30 16:16:00,1.46844,1.46946,1.46844,1.46943,35000000.0
2008-01-30 16:17:00,1.46944,1.46961,1.46914,1.4692,30600000.0
2008-01-30 16:18:00,1.46947,1.46994,1.46947,1.46994,30400000.0
2008-01-30 16:19:00,1.46998,1.47005,1.46953,1.46993,40000000.0
2008-01-30 16:20:00,1.46976,1.46976,1.46913,1.46918,49500000.0
2008-01-30 16:21:00,1.4691,1.46945,1.46885,1.46897,30000000.0
2008-01-30 16:22:00,1.46897,1.46914,1.46876,1.46887,52800000.0
2008-01-30 16:23:00,1.46895,1.46899,1.46863,1.46899,40200000.0
2008-01-30 16:24:00,1.46919,1.46927,1.46897,1.46907,24400000.0
2008-01-30 16:25:00,1.46925,1.46984,1.46913,1.46931,19600000.0
2008-01-30 16:26:00,1.46945,1.46967,1.46915,1.46929,72300001.0
2008-01-30 16:27:00,1.46909,1.4698,1.46909,1.46945,34200000.0
2008-01-30 16:28:00,1.46952,1.47026,1.46952,1.47011,59600001.0
2008-01-30 16:29:00,1.47009,1.47009,1.46948,1.46955,25600000.0
2008-01-30 16:30:00,1.46949,1.46977,1.46939,1.4695,47000000.0
2008-01-30 16:31:00,1.46941,1.46954,1.46889,1.46889,56800001.0
2008-01-30 16:32:00,1.4691,1.46921,1.46864,1.46892,47400000.0
2008-01-30 16:33:00,1.46904,1.4693,1.46903,1.46915,42400000.0
2008-01-30 16:34:00,1.4691,1.46995,1.46881,1.46978,31800000.0
2008-01-30 16:35:00,1.46977,1.46979,1.46943,1.46976,22600000.0
2008-01-30 16:36:00,1.46961,1.46973,1.46931,1.46956,27600000.0
2008-01-30 16:37:00,1.46967,1.46981,1.46937,1.46974,37600000.0
2008-01-30 16:38:00,1.4699,1.47014,1.46969,1.46997,56000000.0
2008-01-30 16:39:00,1.47006,1.47091,1.47,1.47071,23000000.0
2008-01-30 16:40:00,1.47037,1.47053,1.46999,1.46999,35600001.0
2008-01-30 16:41:00,1.46981,1.46991,1.46932,1.46986,31200000.0
2008-01-30 16:42:00,1.4698,1.47019,1.4698,1.47013,34000000.0
2008-01-30 16:43:00,1.47014,1.47034,1.47014,1.47031,47000000.0
2008-01-30 16:44:00,1.47025,1.47046,1.47017,1.47046,40600000.0
2008-01-30 16:45:00,1.47048,1.4705,1.47034,1.47043,40600000.0
2008-01-30 16:46:00,1.47044,1.4706,1.47024,1.47057,40800000.0
2008-01-30 16:47:00,1.47069,1.47098,1.47063,1.47067,39500000.0
2008-01-30 16:48:00,1.47088,1.47135,1.47073,1.47117,37700000.0
2008-01-30 16:49:00,1.47133,1.47133,1.471,1.47103,31500000.0
2008-01-30 16:50:00,1.47097,1.47106,1.47087,1.47087,51700000.0
2008-01-30 16:51:00,1.47086,1.47089,1.47055,1.47068,37400000.0
2008-01-30 16:52:00,1.47046,1.47046,1.46964,1.46995,48200000.0
2008-01-30 16:53:00,1.4701,1.47027,1.46989,1.47027,72799999.0
2008-01-30 16:54:00,1.47017,1.47017,1.46981,1.46991,41900000.0
2008-01-30 16:55:00,1.46989,1.47014,1.46969,1.47011,28000000.0
2008-01-30 16:56:00,1.47,1.47,1.46959,1.46977,50000000.0
2008-01-30 16:57:00,1.47001,1.47042,1.46995,1.47042,37200001.0
2008-01-30 16:58:00,1.47032,1.47052,1.47032,1.47037,36500000.0
2008-01-30 16:59:00,1.47042,1.47069,1.47042,1.47069,24200000.0
2008-01-30 17:00:00,1.47105,1.47189,1.47091,1.47189,37400000.0
2008-01-30 17:01:00,1.47204,1.47242,1.47204,1.47219,34600000.0
2008-01-30 17:02:00,1.47204,1.47232,1.47185,1.47232,37600000.0
2008-01-30 17:03:00,1.47264,1.47318,1.47248,1.47318,64600002.0
2008-01-30 17:04:00,1.47327,1.47337,1.47296,1.47296,36300000.0
2008-01-30 17:05:00,1.47291,1.47317,1.47247,1.47317,24800000.0
2008-01-30 17:06:00,1.47266,1.4728,1.47247,1.47269,22200000.0
2008-01-30 17:07:00,1.47291,1.47291,1.47263,1.47276,37000000.0
2008-01-30 17:08:00,1.47256,1.47281,1.47256,1.47278,28000000.0
2008-01-30 17:09:00,1.47285,1.47344,1.47285,1.47302,36000000.0
2008-01-30 17:10:00,1.4726,1.47276,1.47238,1.47246,43400000.0
2008-01-30 17:11:00,1.47234,1.4725,1.47219,1.47245,23800000.0
2008-01-30 17:12:00,1.47242,1.47248,1.47235,1.47235,33300000.0
2008-01-30 17:13:00,1.4722,1.47238,1.472,1.47224,38800000.0
2008-01-30 17:14:00,1.47178,1.47246,1.47178,1.47211,49000001.0
2008-01-30 17:15:00,1.47249,1.47249,1.47217,1.47221,30300000.0
2008-01-30 17:16:00,1.47235,1.47251,1.47212,1.47212,64800001.0
2008-01-30 17:17:00,1.47214,1.47237,1.47198,1.47233,41800000.0
2008-01-30 17:18:00,1.47237,1.47237,1.47194,1.47223,46000000.0
2008-01-30 17:19:00,1.47207,1.47224,1.47205,1.47222,38600000.0
2008-01-30 17:20:00,1.47195,1.47217,1.47145,1.47145,26600000.0
2008-01-30 17:21:00,1.47185,1.47213,1.47132,1.47198,56600000.0
2008-01-30 17:22:00,1.47182,1.47197,1.47176,1.47178,45800000.0
2008-01-30 17:23:00,1.47152,1.472,1.47152,1.47188,23600000.0
2008-01-30 17:24:00,1.47178,1.47181,1.47147,1.47165,22400000.0
2008-01-30 17:25:00,1.47168,1.47219,1.47168,1.47177,44400000.0
2008-01-30 17:26:00,1.47165,1.47178,1.47156,1.47169,27400000.0
2008-01-30 17:27:00,1.47182,1.47183,1.4716,1.47161,16800000.0
2008-01-30 17:28:00,1.47177,1.47177,1.47127,1.47127,35000000.0
2008-01-30 17:29:00,1.47116,1.47138,1.47095,1.47133,58800000.0
2008-01-30 17:30:00,1.47145,1.47152,1.47088,1.47145,101900000.0
2008-01-30 17:31:00,1.4715,1.47157,1.47134,1.47149,41200000.0
2008-01-30 17:32:00,1.47154,1.47209,1.47154,1.47192,47300000.0
2008-01-30 17:33:00,1.47199,1.47213,1.47176,1.47192,50600000.0
2008-01-30 17:34:00,1.47191,1.47195,1.47173,1.47186,50500000.0
2008-01-30 17:35:00,1.47195,1.47233,1.47195,1.47233,29000000.0
2008-01-30 17:36:00,1.4717,1.47196,1.47157,1.47193,30800000.0
2008-01-30 17:37:00,1.47204,1.47226,1.47142,1.47226,46400001.0
2008-01-30 17:38:00,1.47216,1.47256,1.47216,1.47217,50600000.0
2008-01-30 17:39:00,1.4725,1.47257,1.47233,1.47257,40100000.0
2008-01-30 17:40:00,1.4726,1.4726,1.47235,1.4725,36400000.0
2008-01-30 17:41:00,1.47259,1.47266,1.4724,1.47263,27000000.0
2008-01-30 17:42:00,1.47252,1.47266,1.47217,1.47262,32600000.0
2008-01-30 17:43:00,1.47276,1.47285,1.47237,1.47258,40900000.0
2008-01-30 17:44:00,1.47242,1.47259,1.47232,1.47241,27800000.0
2008-01-30 17:45:00,1.47255,1.47268,1.47248,1.47248,32800000.0
2008-01-30 17:46:00,1.4725,1.47266,1.47249,1.47266,60100000.0
2008-01-30 17:47:00,1.47275,1.47286,1.47262,1.47262,34000000.0
2008-01-30 17:48:00,1.47272,1.4728,1.47231,1.47267,72000000.0
2008-01-30 17:49:00,1.47289,1.47289,1.47238,1.47268,37300000.0
2008-01-30 17:50:00,1.47271,1.47298,1.47262,1.47298,30400000.0
2008-01-30 17:51:00,1.4728,1.47281,1.47243,1.47243,44400001.0
2008-01-30 17:52:00,1.47247,1.4726,1.47233,1.47255,26800000.0
2008-01-30 17:53:00,1.47249,1.47299,1.47249,1.47295,73500000.0
2008-01-30 17:54:00,1.47283,1.47297,1.47222,1.47279,28900000.0
2008-01-30 17:55:00,1.47268,1.47268,1.47195,1.47256,70100001.0
2008-01-30 17:56:00,1.47232,1.47248,1.4722,1.4722,44600000.0
2008-01-30 17:57:00,1.47215,1.4723,1.47204,1.47224,67000001.0
2008-01-30 17:58:00,1.47246,1.47255,1.47211,1.47252,43400000.0
2008-01-30 17:59:00,1.47223,1.47282,1.47223,1.47281,40400000.0
2008-01-30 18:00:00,1.4728,1.47284,1.4724,1.47247,56000000.0
2008-01-30 18:01:00,1.47248,1.47248,1.47172,1.47172,53500000.0
2008-01-30 18:02:00,1.4717,1.47179,1.47162,1.47179,37200000.0
2008-01-30 18:03:00,1.4716,1.47164,1.47092,1.47092,31000001.0
2008-01-30 18:04:00,1.47087,1.47099,1.47046,1.47083,46600001.0
2008-01-30 18:05:00,1.47098,1.47098,1.47076,1.47088,38000001.0
2008-01-30 18:06:00,1.47092,1.47127,1.47092,1.47097,48200000.0
2008-01-30 18:07:00,1.47101,1.47101,1.47075,1.47079,35200000.0
2008-01-30 18:08:00,1.47062,1.47089,1.4704,1.47064,58700000.0
2008-01-30 18:09:00,1.47064,1.47087,1.47053,1.47057,51200000.0
2008-01-30 18:10:00,1.47044,1.47061,1.47019,1.47037,35100000.0
2008-01-30 18:11:00,1.47037,1.47069,1.47016,1.47052,36200000.0
2008-01-30 18:12:00,1.47072,1.47084,1.4706,1.47084,37800000.0
2008-01-30 18:13:00,1.47091,1.47099,1.47068,1.47097,42900000.0
2008-01-30 18:14:00,1.47049,1.47117,1.47049,1.47103,38400001.0
2008-01-30 18:15:00,1.47086,1.47091,1.47078,1.47083,39400000.0
2008-01-30 18:16:00,1.47086,1.47095,1.47068,1.47073,28600000.0
2008-01-30 18:17:00,1.47114,1.47142,1.47096,1.47096,52200001.0
2008-01-30 18:18:00,1.47118,1.47131,1.47095,1.47116,48600000.0
2008-01-30 18:19:00,1.47122,1.47122,1.47057,1.47062,29200000.0
2008-01-30 18:20:00,1.47078,1.47093,1.47038,1.47058,25000000.0
2008-01-30 18:21:00,1.47062,1.4707,1.47038,1.47048,40000000.0
2008-01-30 18:22:00,1.47044,1.47052,1.47029,1.47043,45900000.0
2008-01-30 18:23:00,1.47028,1.47028,1.47002,1.47019,31000000.0
2008-01-30 18:24:00,1.47027,1.47049,1.47014,1.47049,45000000.0
2008-01-30 18:25:00,1.47062,1.47067,1.47017,1.47041,31200000.0
2008-01-30 18:26:00,1.47032,1.47032,1.47015,1.47018,36400000.0
2008-01-30 18:27:00,1.46999,1.47044,1.46981,1.47041,35400000.0
2008-01-30 18:28:00,1.4704,1.47057,1.47035,1.47046,37800000.0
2008-01-30 18:29:00,1.47071,1.47082,1.47049,1.47067,43500000.0
2008-01-30 18:30:00,1.47074,1.47074,1.47047,1.47062,52200000.0
2008-01-30 18:31:00,1.47068,1.4709,1.47061,1.4707,32600000.0
2008-01-30 18:32:00,1.47073,1.47085,1.47062,1.47085,30500000.0
2008-01-30 18:33:00,1.47083,1.47083,1.47009,1.47017,31000000.0
2008-01-30 18:34:00,1.47028,1.47041,1.47022,1.47022,36600000.0
2008-01-30 18:35:00,1.47031,1.47052,1.47007,1.47052,49600000.0
2008-01-30 18:36:00,1.47039,1.4705,1.47015,1.47015,47800000.0
2008-01-30 18:37:00,1.47034,1.4704,1.46995,1.46995,26200000.0
2008-01-30 18:38:00,1.46988,1.47011,1.4697,1.46996,51600001.0
2008-01-30 18:39:00,1.46977,1.47016,1.46977,1.46999,28400000.0
2008-01-30 18:40:00,1.46978,1.47015,1.46978,1.46991,35600000.0
2008-01-30 18:41:00,1.47007,1.47038,1.47007,1.47038,42200001.0
2008-01-30 18:42:00,1.47026,1.47041,1.47011,1.47012,40800000.0
2008-01-30 18:43:00,1.46994,1.47042,1.46994,1.46998,44800000.0
2008-01-30 18:44:00,1.47005,1.47005,1.46973,1.46973,55900001.0
2008-01-30 18:45:00,1.46995,1.47,1.46963,1.46963,38300000.0
2008-01-30 18:46:00,1.46976,1.4698,1.46964,1.46964,17600000.0
2008-01-30 18:47:00,1.4698,1.46995,1.46972,1.46992,37800000.0
2008-01-30 18:48:00,1.4698,1.46992,1.46966,1.46968,36200000.0
2008-01-30 18:49:00,1.46952,1.46952,1.46903,1.46913,37700000.0
2008-01-30 18:50:00,1.46928,1.4694,1.46915,1.46932,32200000.0
2008-01-30 18:51:00,1.46933,1.46944,1.46924,1.46927,42300000.0
2008-01-30 18:52:00,1.46913,1.46951,1.46886,1.46886,45000000.0
2008-01-30 18:53:00,1.46878,1.46885,1.46853,1.4687,40600000.0
2008-01-30 18:54:00,1.4689,1.46891,1.46851,1.46858,28200000.0
2008-01-30 18:55:00,1.46852,1.46876,1.46838,1.46876,25000000.0
2008-01-30 18:56:00,1.46838,1.4688,1.46818,1.46818,42900000.0
2008-01-30 18:57:00,1.46849,1.46854,1.4684,1.46843,40000001.0
2008-01-30 18:58:00,1.46843,1.46857,1.46832,1.46839,31600000.0
2008-01-30 18:59:00,1.46849,1.46854,1.46802,1.46824,44300000.0
2008-01-30 19:00:00,1.46839,1.46853,1.46808,1.46839,31800000.0
2008-01-30 19:01:00,1.46861,1.46917,1.46853,1.46917,44600000.0
2008-01-30 19:02:00,1.46904,1.46919,1.46884,1.46912,36100000.0
2008-01-30 19:03:00,1.46911,1.46917,1.46879,1.46913,44900000.0
2008-01-30 19:04:00,1.46912,1.46938,1.46902,1.46926,32600000.0
2008-01-30 19:05:00,1.46916,1.46952,1.46915,1.46945,23400000.0
2008-01-30 19:06:00,1.46956,1.47,1.46935,1.47,23600000.0
2008-01-30 19:07:00,1.47012,1.47035,1.47008,1.47035,48400000.0
2008-01-30 19:08:00,1.47001,1.47026,1.47001,1.47021,45800000.0
2008-01-30 19:09:00,1.47012,1.47012,1.46975,1.46983,41400000.0
2008-01-30 19:10:00,1.46992,1.47,1.46923,1.46923,42400000.0
2008-01-30 19:11:00,1.46976,1.46988,1.46966,1.46966,39000000.0
2008-01-30 19:12:00,1.46937,1.46963,1.46937,1.46963,44900000.0
2008-01-30 19:13:00,1.46972,1.46983,1.46966,1.46981,35200000.0
2008-01-30 19:14:00,1.46957,1.46986,1.46957,1.4696,37800000.0
2008-01-30 19:15:00,1.46961,1.46961,1.46928,1.46956,29600000.0
2008-01-30 19:16:00,1.46937,1.46961,1.46937,1.46938,37800000.0
2008-01-30 19:17:00,1.46934,1.46962,1.46923,1.46962,38800000.0
2008-01-30 19:18:00,1.46963,1.46964,1.4694,1.46951,18200000.0
2008-01-30 19:19:00,1.46967,1.46967,1.46909,1.46941,61999999.0
2008-01-30 19:20:00,1.46951,1.46974,1.46921,1.46974,29200000.0
2008-01-30 19:21:00,1.46954,1.46995,1.46954,1.46988,28200000.0
2008-01-30 19:22:00,1.46983,1.47016,1.46964,1.47014,27600000.0
2008-01-30 19:23:00,1.46999,1.47007,1.46969,1.47003,58500000.0
2008-01-30 19:24:00,1.47002,1.47002,1.4697,1.46987,50400000.0
2008-01-30 19:25:00,1.46985,1.4701,1.46978,1.4701,23400000.0
2008-01-30 19:26:00,1.46998,1.4701,1.46972,1.47007,25600000.0
2008-01-30 19:27:00,1.47012,1.47029,1.46988,1.47018,35400000.0
2008-01-30 19:28:00,1.4701,1.47025,1.46991,1.47006,48800001.0
2008-01-30 19:29:00,1.46988,1.46996,1.46945,1.46996,39800000.0
2008-01-30 19:30:00,1.47012,1.47012,1.46986,1.47002,34600000.0
2008-01-30 19:31:00,1.47021,1.47034,1.47014,1.4702,40300000.0
2008-01-30 19:32:00,1.47019,1.47028,1.47005,1.47013,47000000.0
2008-01-30 19:33:00,1.47015,1.47029,1.47003,1.47029,64000002.0
2008-01-30 19:34:00,1.47007,1.4704,1.47007,1.47022,40500001.0
2008-01-30 19:35:00,1.47021,1.47035,1.46994,1.47002,47400000.0
2008-01-30 19:36:00,1.46987,1.47006,1.46979,1.46987,37600001.0
2008-01-30 19:37:00,1.47001,1.47007,1.46969,1.46969,20600000.0
2008-01-30 19:38:00,1.46959,1.46996,1.46959,1.46976,25200000.0
2008-01-30 19:39:00,1.46993,1.46993,1.46965,1.4699,49400001.0
2008-01-30 19:40:00,1.46985,1.4699,1.46968,1.46974,54400000.0
2008-01-30 19:41:00,1.46969,1.46972,1.46943,1.46972,38500000.0
2008-01-30 19:42:00,1.4698,1.46998,1.46962,1.46998,47600000.0
2008-01-30 19:43:00,1.46976,1.46981,1.46931,1.46976,40900000.0
2008-01-30 19:44:00,1.46962,1.46968,1.46944,1.46966,46600000.0
2008-01-30 19:45:00,1.46958,1.46971,1.46948,1.46967,42400000.0
2008-01-30 19:46:00,1.46969,1.46979,1.46818,1.46818,53700000.0
2008-01-30 19:47:00,1.46854,1.46888,1.46835,1.46888,31800000.0
2008-01-30 19:48:00,1.46901,1.46901,1.46873,1.46884,42300000.0
2008-01-30 19:49:00,1.46857,1.46857,1.46816,1.4682,27400000.0
2008-01-30 19:50:00,1.46824,1.46829,1.46793,1.46824,30000000.0
2008-01-30 19:51:00,1.46813,1.46836,1.46813,1.46834,51200001.0
2008-01-30 19:52:00,1.46846,1.46854,1.46822,1.46844,31400000.0
2008-01-30 19:53:00,1.46852,1.46875,1.46822,1.46849,52200000.0
2008-01-30 19:54:00,1.46878,1.46925,1.46878,1.46908,37900000.0
2008-01-30 19:55:00,1.46895,1.46908,1.46881,1.46908,29100000.0
2008-01-30 19:56:00,1.46924,1.4697,1.46923,1.46949,17600000.0
2008-01-30 19:57:00,1.46966,1.46997,1.46962,1.46993,42600000.0
2008-01-30 19:58:00,1.46997,1.46998,1.46954,1.46954,29400000.0
2008-01-30 19:59:00,1.46963,1.47,1.4695,1.46978,31000000.0
2008-01-30 20:00:00,1.46977,1.46996,1.46946,1.46946,41500000.0
2008-01-30 20:01:00,1.46975,1.46975,1.46938,1.46938,54300000.0
2008-01-30 20:02:00,1.4694,1.46958,1.46911,1.46958,28800000.0
2008-01-30 20:03:00,1.46958,1.46976,1.46913,1.46976,23800000.0
2008-01-30 20:04:00,1.46984,1.47033,1.46982,1.47032,63000000.0
2008-01-30 20:05:00,1.47014,1.47028,1.47011,1.47014,42900000.0
2008-01-30 20:06:00,1.47031,1.47062,1.47014,1.47062,30400000.0
2008-01-30 20:07:00,1.47071,1.47152,1.47049,1.47152,32200000.0
2008-01-30 20:08:00,1.47179,1.47179,1.47139,1.47139,34800001.0
2008-01-30 20:09:00,1.47166,1.47172,1.47137,1.47156,66100000.0
2008-01-30 20:10:00,1.47149,1.47203,1.47149,1.47188,51000000.0
2008-01-30 20:11:00,1.4721,1.4721,1.47117,1.47117,20600000.0
2008-01-30 20:12:00,1.47127,1.47163,1.47066,1.47163,43800000.0
2008-01-30 20:13:00,1.47182,1.47182,1.47111,1.47143,27400000.0
2008-01-30 20:14:00,1.47146,1.47146,1.47082,1.47123,47200000.0
2008-01-30 20:15:00,1.47137,1.47137,1.47102,1.47135,35100000.0
2008-01-30 20:16:00,1.4715,1.4715,1.47117,1.47142,46200001.0
2008-01-30 20:17:00,1.47144,1.47157,1.47109,1.47117,34800000.0
2008-01-30 20:18:00,1.47132,1.47146,1.47096,1.471,48600000.0
2008-01-30 20:19:00,1.47098,1.47139,1.4709,1.4711,30200000.0
2008-01-30 20:20:00,1.47101,1.47103,1.47071,1.47079,29600000.0
2008-01-30 20:21:00,1.47111,1.47122,1.47092,1.471,35400000.0
2008-01-30 20:22:00,1.47105,1.47105,1.47072,1.47094,41200000.0
2008-01-30 20:23:00,1.47102,1.47113,1.47073,1.47088,56400001.0
2008-01-30 20:24:00,1.47092,1.47114,1.47072,1.47096,24200000.0
2008-01-30 20:25:00,1.47129,1.47129,1.47097,1.4711,45600000.0
2008-01-30 20:26:00,1.47081,1.47126,1.47081,1.47098,49500000.0
2008-01-30 20:27:00,1.47104,1.47104,1.47046,1.47046,51400000.0
2008-01-30 20:28:00,1.47051,1.47076,1.47046,1.47048,42600000.0
2008-01-30 20:29:00,1.47074,1.47074,1.47037,1.47065,47700000.0
2008-01-30 20:30:00,1.47067,1.47071,1.47058,1.47071,41100000.0
2008-01-30 20:31:00,1.47069,1.47069,1.46985,1.47017,88700000.0
2008-01-30 20:32:00,1.47013,1.47037,1.46987,1.47029,37400000.0
2008-01-30 20:33:00,1.47017,1.47026,1.47001,1.47012,32600000.0
2008-01-30 20:34:00,1.47019,1.47035,1.47012,1.47022,52000000.0
2008-01-30 20:35:00,1.46997,1.47009,1.46992,1.47009,37400000.0
2008-01-30 20:36:00,1.47014,1.47034,1.46999,1.47011,53600000.0
2008-01-30 20:37:00,1.4702,1.4706,1.47016,1.47056,55400000.0
2008-01-30 20:38:00,1.47054,1.47079,1.47037,1.47071,39600000.0
2008-01-30 20:39:00,1.47055,1.47056,1.47007,1.47011,38400000.0
2008-01-30 20:40:00,1.4703,1.4704,1.47016,1.4703,51200001.0
2008-01-30 20:41:00,1.47037,1.47042,1.47003,1.47032,50800000.0
2008-01-30 20:42:00,1.47019,1.47048,1.46984,1.47025,35400000.0
2008-01-30 20:43:00,1.47028,1.47063,1.47011,1.47018,18400000.0
2008-01-30 20:44:00,1.47033,1.47041,1.47006,1.47016,33300000.0
2008-01-30 20:45:00,1.46994,1.47047,1.46994,1.47046,46000000.0
2008-01-30 20:46:00,1.47036,1.4704,1.47005,1.4701,33800000.0
2008-01-30 20:47:00,1.46984,1.47024,1.46974,1.47024,43400000.0
2008-01-30 20:48:00,1.47009,1.47027,1.46999,1.47013,46400000.0
2008-01-30 20:49:00,1.47011,1.47021,1.47007,1.47015,42000001.0
2008-01-30 20:50:00,1.4701,1.47021,1.47008,1.47021,38600000.0
2008-01-30 20:51:00,1.47008,1.47044,1.47007,1.47007,27800000.0
2008-01-30 20:52:00,1.46989,1.47033,1.46984,1.47021,18400000.0
2008-01-30 20:53:00,1.47019,1.47019,1.46983,1.46983,25400000.0
2008-01-30 20:54:00,1.46968,1.47003,1.46966,1.46979,54900001.0
2008-01-30 20:55:00,1.46973,1.46988,1.4695,1.46982,31200000.0
2008-01-30 20:56:00,1.4695,1.46976,1.46938,1.46976,43400000.0
2008-01-30 20:57:00,1.46959,1.46962,1.4694,1.46947,48600000.0
2008-01-30 20:58:00,1.46969,1.46978,1.46953,1.46956,26100000.0
2008-01-30 20:59:00,1.46945,1.46966,1.46943,1.46963,44400000.0
2008-01-30 21:00:00,1.4695,1.46983,1.46934,1.46978,36500000.0
2008-01-30 21:01:00,1.47017,1.47017,1.46937,1.46937,34200000.0
2008-01-30 21:02:00,1.46986,1.47014,1.46966,1.47011,41800000.0
2008-01-30 21:03:00,1.46997,1.47013,1.46975,1.47001,27600000.0
2008-01-30 21:04:00,1.47001,1.4704,1.46999,1.4704,30100000.0
2008-01-30 21:05:00,1.46985,1.47077,1.4697,1.47013,35000000.0
2008-01-30 21:06:00,1.47011,1.4706,1.47004,1.4706,35600000.0
2008-01-30 21:07:00,1.47082,1.47082,1.46982,1.47007,46100000.0
2008-01-30 21:08:00,1.47001,1.47038,1.46987,1.47018,38600000.0
2008-01-30 21:09:00,1.46992,1.47014,1.46978,1.47012,33600000.0
2008-01-30 21:10:00,1.46985,1.47011,1.46947,1.46985,28300000.0
2008-01-30 21:11:00,1.46991,1.47009,1.46946,1.46951,33600000.0
2008-01-30 21:12:00,1.46947,1.47012,1.4692,1.46943,37400000.0
2008-01-30 21:13:00,1.46959,1.47021,1.46945,1.4697,50400000.0
2008-01-30 21:14:00,1.46887,1.47329,1.46837,1.47271,44400000.0
2008-01-30 21:15:00,1.47302,1.47302,1.47063,1.471,49400000.0
2008-01-30 21:16:00,1.47059,1.47081,1.46969,1.47011,43800000.0
2008-01-30 21:17:00,1.47062,1.47077,1.46953,1.47039,49800000.0
2008-01-30 21:18:00,1.47087,1.4718,1.46999,1.47143,30800000.0
2008-01-30 21:19:00,1.47199,1.47313,1.47199,1.47313,19200000.0
2008-01-30 21:20:00,1.47261,1.47289,1.47097,1.47097,47200000.0
2008-01-30 21:21:00,1.4709,1.47113,1.46989,1.46998,23000000.0
2008-01-30 21:22:00,1.47018,1.47086,1.46987,1.4704,30400000.0
2008-01-30 21:23:00,1.47079,1.47086,1.46849,1.46849,37200000.0
2008-01-30 21:24:00,1.46835,1.46924,1.46797,1.46813,42000000.0
2008-01-30 21:25:00,1.46846,1.46928,1.46831,1.46879,51400000.0
2008-01-30 21:26:00,1.4688,1.47005,1.46869,1.46926,47000000.0
2008-01-30 21:27:00,1.46935,1.46979,1.46926,1.46972,30400000.0
2008-01-30 21:28:00,1.47002,1.47053,1.46998,1.47017,80500000.0
2008-01-30 21:29:00,1.47077,1.47098,1.47039,1.47046,21000000.0
2008-01-30 21:30:00,1.47053,1.47081,1.47036,1.47052,44600000.0
2008-01-30 21:31:00,1.47058,1.47058,1.47005,1.47028,18200000.0
2008-01-30 21:32:00,1.47069,1.47089,1.47021,1.47067,21800000.0
2008-01-30 21:33:00,1.47097,1.47102,1.47015,1.4703,30200000.0
2008-01-30 21:34:00,1.4702,1.47261,1.47018,1.47261,43500000.0
2008-01-30 21:35:00,1.47298,1.47344,1.47283,1.47327,28200000.0
2008-01-30 21:36:00,1.47356,1.47356,1.47264,1.47308,31600000.0
2008-01-30 21:37:00,1.47317,1.47343,1.47296,1.47321,28000000.0
2008-01-30 21:38:00,1.47322,1.47322,1.47208,1.4723,20600000.0
2008-01-30 21:39:00,1.47217,1.47303,1.47217,1.47286,40800001.0
2008-01-30 21:40:00,1.47222,1.47233,1.47176,1.47216,22200000.0
2008-01-30 21:41:00,1.47168,1.47188,1.47133,1.47135,38200000.0
2008-01-30 21:42:00,1.47112,1.47136,1.47045,1.47045,22200000.0
2008-01-30 21:43:00,1.47074,1.47132,1.47073,1.47132,43800000.0
2008-01-30 21:44:00,1.47167,1.47178,1.47067,1.47067,23100000.0
2008-01-30 21:45:00,1.47099,1.47182,1.47099,1.47182,51900000.0
2008-01-30 21:46:00,1.47179,1.47232,1.47179,1.4721,40000000.0
2008-01-30 21:47:00,1.47199,1.47297,1.47199,1.47279,26000000.0
2008-01-30 21:48:00,1.47302,1.47332,1.47241,1.47257,50400000.0
2008-01-30 21:49:00,1.47257,1.47264,1.47215,1.47225,42000000.0
2008-01-30 21:50:00,1.47222,1.47246,1.47191,1.47205,28400000.0
2008-01-30 21:51:00,1.47252,1.47304,1.47233,1.4725,55800000.0
2008-01-30 21:52:00,1.47262,1.47287,1.4722,1.4724,44400001.0
2008-01-30 21:53:00,1.47239,1.47281,1.47225,1.47225,37500000.0
2008-01-30 21:54:00,1.47213,1.47266,1.47213,1.47249,64900000.0
2008-01-30 21:55:00,1.47229,1.47238,1.47201,1.47218,49600000.0
2008-01-30 21:56:00,1.47172,1.47192,1.47105,1.47105,30600000.0
2008-01-30 21:57:00,1.47099,1.47134,1.47086,1.47133,64200001.0
2008-01-30 21:58:00,1.47108,1.47146,1.47073,1.47132,29800000.0
2008-01-30 21:59:00,1.47181,1.47227,1.47159,1.47213,41200000.0
2008-01-30 22:00:00,1.47233,1.47239,1.47124,1.47134,50400000.0
2008-01-30 22:01:00,1.47113,1.47129,1.46973,1.46973,56000000.0
2008-01-30 22:02:00,1.46959,1.46987,1.46942,1.46966,40200000.0
2008-01-30 22:03:00,1.47032,1.47091,1.47032,1.47091,29400000.0
2008-01-30 22:04:00,1.47095,1.47152,1.47073,1.47103,32500000.0
2008-01-30 22:05:00,1.47112,1.47127,1.47073,1.47108,34200000.0
2008-01-30 22:06:00,1.47123,1.47172,1.47121,1.47121,57300000.0
2008-01-30 22:07:00,1.47138,1.47138,1.47061,1.47089,33600000.0
2008-01-30 22:08:00,1.47103,1.47226,1.47103,1.47226,43100001.0
2008-01-30 22:09:00,1.47217,1.47217,1.47139,1.47139,30200000.0
2008-01-30 22:10:00,1.47157,1.47159,1.47122,1.47146,64500000.0
2008-01-30 22:11:00,1.4714,1.47149,1.47097,1.47097,33600000.0
2008-01-30 22:12:00,1.47099,1.47201,1.47095,1.47196,40000000.0
2008-01-30 22:13:00,1.47194,1.47213,1.47167,1.47186,29400000.0
2008-01-30 22:14:00,1.47155,1.47202,1.47133,1.4718,46600000.0
2008-01-30 22:15:00,1.47225,1.47258,1.47208,1.4723,47400000.0
2008-01-30 22:16:00,1.47225,1.47225,1.47178,1.47178,39600000.0
2008-01-30 22:17:00,1.47236,1.47236,1.47194,1.47211,42200000.0
2008-01-30 22:18:00,1.4723,1.47242,1.47193,1.47242,53500000.0
2008-01-30 22:19:00,1.47245,1.47279,1.47245,1.47265,22400000.0
2008-01-30 22:20:00,1.47248,1.47248,1.47213,1.47214,33600000.0
2008-01-30 22:21:00,1.47191,1.47242,1.47179,1.47213,23800000.0
2008-01-30 22:22:00,1.47215,1.47236,1.47205,1.47213,37400000.0
2008-01-30 22:23:00,1.47192,1.47202,1.47156,1.47156,32600000.0
2008-01-30 22:24:00,1.47171,1.47183,1.47095,1.47111,31300000.0
2008-01-30 22:25:00,1.47085,1.47241,1.47076,1.47225,33700000.0
2008-01-30 22:26:00,1.47188,1.47232,1.47184,1.47232,43000000.0
2008-01-30 22:27:00,1.47168,1.47213,1.47168,1.47201,37200000.0
2008-01-30 22:28:00,1.4724,1.47264,1.47238,1.47249,42000000.0
2008-01-30 22:29:00,1.47253,1.47258,1.47191,1.47193,33100000.0
2008-01-30 22:30:00,1.47179,1.47197,1.47162,1.47189,40000000.0
2008-01-30 22:31:00,1.4712,1.47165,1.4712,1.47165,29600000.0
2008-01-30 22:32:00,1.47147,1.47172,1.47135,1.47163,33600000.0
2008-01-30 22:33:00,1.47161,1.47229,1.47161,1.47228,38400000.0
2008-01-30 22:34:00,1.47219,1.47239,1.47194,1.4722,39200000.0
2008-01-30 22:35:00,1.47244,1.47265,1.47227,1.4725,57000001.0
2008-01-30 22:36:00,1.47283,1.47319,1.47246,1.47246,49600000.0
2008-01-30 22:37:00,1.47281,1.47305,1.47264,1.47292,65200001.0
2008-01-30 22:38:00,1.47273,1.47312,1.47273,1.47312,58500000.0
2008-01-30 22:39:00,1.47292,1.47292,1.47244,1.47263,17600000.0
2008-01-30 22:40:00,1.473,1.47334,1.4725,1.4725,93099998.0
2008-01-30 22:41:00,1.47277,1.47347,1.47277,1.47332,28700000.0
2008-01-30 22:42:00,1.47323,1.4734,1.47315,1.47335,26200000.0
2008-01-30 22:43:00,1.47343,1.47343,1.4729,1.47307,38200000.0
2008-01-30 22:44:00,1.4735,1.47396,1.47347,1.47396,41000000.0
2008-01-30 22:45:00,1.47464,1.47531,1.4745,1.47518,37600000.0
2008-01-30 22:46:00,1.4758,1.47614,1.47531,1.47546,44600000.0
2008-01-30 22:47:00,1.47591,1.47598,1.47545,1.47585,50200000.0
2008-01-30 22:48:00,1.47599,1.47728,1.47599,1.47691,25600000.0
2008-01-30 22:49:00,1.47642,1.4767,1.47605,1.4765,28300000.0
2008-01-30 22:50:00,1.47606,1.47628,1.47573,1.47584,39000000.0
2008-01-30 22:51:00,1.47555,1.47573,1.47539,1.47546,29600000.0
2008-01-30 22:52:00,1.47522,1.47543,1.47501,1.47543,29600000.0
2008-01-30 22:53:00,1.47541,1.47572,1.4753,1.47546,30900000.0
2008-01-30 22:54:00,1.47568,1.47658,1.47568,1.47637,23400000.0
2008-01-30 22:55:00,1.4769,1.47692,1.47658,1.4766,36400000.0
2008-01-30 22:56:00,1.47689,1.477,1.47678,1.47696,49600000.0
2008-01-30 22:57:00,1.47717,1.47734,1.47677,1.47703,40600000.0
2008-01-30 22:58:00,1.47752,1.47783,1.47734,1.4774,33600000.0
2008-01-30 22:59:00,1.47762,1.47788,1.47743,1.47788,47600000.0
2008-01-30 23:00:00,1.47767,1.47767,1.47734,1.47753,30400000.0
2008-01-30 23:01:00,1.47755,1.47788,1.4774,1.47788,37600000.0
2008-01-30 23:02:00,1.47788,1.47788,1.47692,1.47709,31600000.0
2008-01-30 23:03:00,1.47731,1.47731,1.47625,1.4767,37100000.0
2008-01-30 23:04:00,1.47664,1.47664,1.47608,1.47642,28200000.0
2008-01-30 23:05:00,1.47634,1.47634,1.47609,1.47621,35400000.0
2008-01-30 23:06:00,1.47598,1.4763,1.47591,1.4763,41000000.0
2008-01-30 23:07:00,1.47623,1.47634,1.4757,1.47574,35600000.0
2008-01-30 23:08:00,1.47578,1.47621,1.47578,1.47608,40000001.0
2008-01-30 23:09:00,1.47588,1.47617,1.47564,1.47581,34800000.0
2008-01-30 23:10:00,1.47576,1.47604,1.47562,1.47589,33200000.0
2008-01-30 23:11:00,1.47604,1.47604,1.4758,1.47588,44900000.0
2008-01-30 23:12:00,1.47595,1.47595,1.47574,1.47586,42900001.0
2008-01-30 23:13:00,1.4753,1.47614,1.4753,1.47596,29400000.0
2008-01-30 23:14:00,1.47605,1.47673,1.47605,1.47673,25800000.0
2008-01-30 23:15:00,1.47654,1.47654,1.4759,1.47646,50100000.0
2008-01-30 23:16:00,1.47643,1.47643,1.47569,1.47574,33200000.0
2008-01-30 23:17:00,1.47609,1.47635,1.47586,1.47629,59400001.0
2008-01-30 23:18:00,1.47648,1.47675,1.47637,1.4767,53800000.0
2008-01-30 23:19:00,1.47676,1.47702,1.47661,1.4767,41600000.0
2008-01-30 23:20:00,1.47691,1.47695,1.47614,1.47656,27800000.0
2008-01-30 23:21:00,1.4771,1.4771,1.47673,1.47677,39800000.0
2008-01-30 23:22:00,1.47694,1.47699,1.47659,1.47683,52000000.0
2008-01-30 23:23:00,1.47638,1.47661,1.47627,1.47652,45800000.0
2008-01-30 23:24:00,1.47635,1.47656,1.47634,1.47635,24600000.0
2008-01-30 23:25:00,1.47659,1.47659,1.47609,1.47637,32400000.0
2008-01-30 23:26:00,1.47664,1.4768,1.4765,1.4768,31600000.0
2008-01-30 23:27:00,1.47653,1.47667,1.47621,1.47621,34400000.0
2008-01-30 23:28:00,1.47615,1.47633,1.47579,1.47579,49600000.0
2008-01-30 23:29:00,1.47613,1.47644,1.47607,1.47629,38800000.0
2008-01-30 23:30:00,1.47636,1.47636,1.47596,1.47616,53200001.0
2008-01-30 23:31:00,1.47622,1.4767,1.47608,1.4767,20800000.0
2008-01-30 23:32:00,1.47668,1.47699,1.47616,1.4765,32000000.0
2008-01-30 23:33:00,1.47644,1.4767,1.47644,1.47668,39800000.0
2008-01-30 23:34:00,1.47687,1.47734,1.4767,1.477,37000000.0
2008-01-30 23:35:00,1.47688,1.47688,1.4762,1.4762,26000000.0
2008-01-30 23:36:00,1.47627,1.47641,1.47615,1.47627,31800000.0
2008-01-30 23:37:00,1.47615,1.47619,1.47583,1.47586,44800000.0
2008-01-30 23:38:00,1.47579,1.47595,1.47556,1.47564,46000000.0
2008-01-30 23:39:00,1.47533,1.47559,1.47521,1.47557,30800000.0
2008-01-30 23:40:00,1.47572,1.47613,1.47562,1.47594,54100001.0
2008-01-30 23:41:00,1.47581,1.47599,1.47567,1.47567,40800000.0
2008-01-30 23:42:00,1.47624,1.47624,1.47587,1.47597,38400000.0
2008-01-30 23:43:00,1.47605,1.4761,1.47541,1.47592,37100000.0
2008-01-30 23:44:00,1.47592,1.47604,1.47586,1.476,44000001.0
2008-01-30 23:45:00,1.47597,1.4762,1.47556,1.4762,44800000.0
2008-01-30 23:46:00,1.47645,1.47645,1.47549,1.47608,41300000.0
2008-01-30 23:47:00,1.47611,1.47619,1.47591,1.47607,48200000.0
2008-01-30 23:48:00,1.47588,1.47601,1.47563,1.47601,31800000.0
2008-01-30 23:49:00,1.47607,1.47607,1.47505,1.47523,33200000.0
2008-01-30 23:50:00,1.47565,1.47647,1.47565,1.47631,35400000.0
2008-01-30 23:51:00,1.47657,1.47664,1.47621,1.47636,55800001.0
2008-01-30 23:52:00,1.47617,1.47636,1.47585,1.47634,38200000.0
2008-01-30 23:53:00,1.47641,1.47641,1.47585,1.47603,41200000.0
2008-01-30 23:54:00,1.47602,1.47611,1.47534,1.47534,37800000.0
2008-01-30 23:55:00,1.47534,1.47563,1.47534,1.47563,19000000.0
2008-01-30 23:56:00,1.47563,1.47571,1.47539,1.47551,34000000.0
2008-01-30 23:57:00,1.4754,1.4759,1.47536,1.47555,34800000.0
2008-01-30 23:58:00,1.47566,1.4759,1.47532,1.47541,28100000.0
2008-01-30 23:59:00,1.47547,1.47547,1.47509,1.47525,59400000.0
2008-01-31 00:00:00,1.47528,1.47528,1.47492,1.47503,24600000.0
2008-01-31 00:01:00,1.47484,1.47532,1.47484,1.4753,35500000.0
2008-01-31 00:02:00,1.47547,1.4757,1.47498,1.4757,51400000.0
2008-01-31 00:03:00,1.47572,1.47623,1.47572,1.47605,35000000.0
2008-01-31 00:04:00,1.47575,1.47613,1.47571,1.4761,28700000.0
2008-01-31 00:05:00,1.476,1.47627,1.47589,1.4761,83399998.0
2008-01-31 00:06:00,1.47611,1.47675,1.47611,1.47655,52200000.0
2008-01-31 00:07:00,1.47634,1.47667,1.47634,1.47654,28400000.0
2008-01-31 00:08:00,1.47656,1.47685,1.47655,1.47685,26600000.0
2008-01-31 00:09:00,1.47646,1.47677,1.47614,1.47676,35000000.0
2008-01-31 00:10:00,1.47704,1.4773,1.47682,1.4772,35000000.0
2008-01-31 00:11:00,1.47721,1.47721,1.47692,1.47692,44400001.0
2008-01-31 00:12:00,1.47716,1.47721,1.47688,1.47695,30800000.0
2008-01-31 00:13:00,1.47727,1.47727,1.4768,1.47721,29200000.0
2008-01-31 00:14:00,1.47723,1.47751,1.47714,1.47751,34000000.0
2008-01-31 00:15:00,1.47733,1.47751,1.47712,1.47712,27800000.0
2008-01-31 00:16:00,1.47725,1.47725,1.47683,1.47691,30500000.0
2008-01-31 00:17:00,1.47678,1.47685,1.4765,1.47677,34000001.0
2008-01-31 00:18:00,1.47702,1.47713,1.47655,1.47671,41300000.0
2008-01-31 00:19:00,1.477,1.47728,1.477,1.47728,32000000.0
2008-01-31 00:20:00,1.4773,1.4773,1.47684,1.47718,40500000.0
2008-01-31 00:21:00,1.47711,1.47711,1.47692,1.477,28200000.0
2008-01-31 00:22:00,1.47742,1.47791,1.47742,1.47773,37800000.0
2008-01-31 00:23:00,1.47801,1.47821,1.47739,1.47775,47000000.0
2008-01-31 00:24:00,1.47778,1.47788,1.47751,1.47788,55100000.0
2008-01-31 00:25:00,1.47776,1.47781,1.47729,1.47743,51600000.0
2008-01-31 00:26:00,1.47755,1.47768,1.47696,1.47743,35800000.0
2008-01-31 00:27:00,1.47769,1.47805,1.47755,1.47805,33400000.0
2008-01-31 00:28:00,1.47826,1.47841,1.47766,1.47841,42600000.0
2008-01-31 00:29:00,1.4792,1.47924,1.47776,1.4782,43600000.0
2008-01-31 00:30:00,1.47837,1.47889,1.47818,1.47851,41400000.0
2008-01-31 00:31:00,1.47833,1.47854,1.47807,1.47851,49700000.0
2008-01-31 00:32:00,1.47821,1.4785,1.47794,1.47798,30800000.0
2008-01-31 00:33:00,1.47791,1.47794,1.47749,1.47781,31000000.0
2008-01-31 00:34:00,1.4777,1.47814,1.47747,1.47785,28200000.0
2008-01-31 00:35:00,1.47836,1.47836,1.47785,1.47812,25400000.0
2008-01-31 00:36:00,1.47817,1.47822,1.47787,1.47787,35400000.0
2008-01-31 00:37:00,1.47784,1.47784,1.47755,1.47761,21000000.0
2008-01-31 00:38:00,1.47752,1.4777,1.47747,1.4777,44700000.0
2008-01-31 00:39:00,1.47804,1.47839,1.47803,1.47824,47000000.0
2008-01-31 00:40:00,1.47795,1.47804,1.47765,1.47788,44500000.0
2008-01-31 00:41:00,1.47758,1.47761,1.47725,1.47725,36400000.0
2008-01-31 00:42:00,1.4772,1.47775,1.4772,1.47748,28000000.0
2008-01-31 00:43:00,1.47731,1.47754,1.47706,1.47749,28400000.0
2008-01-31 00:44:00,1.47755,1.47755,1.47719,1.47735,50100000.0
2008-01-31 00:45:00,1.47733,1.47743,1.47705,1.47705,59900000.0
2008-01-31 00:46:00,1.47671,1.47712,1.47659,1.47712,30300000.0
2008-01-31 00:47:00,1.47686,1.47779,1.47668,1.47749,50900000.0
2008-01-31 00:48:00,1.47684,1.47684,1.47617,1.47617,36700000.0
2008-01-31 00:49:00,1.47622,1.47743,1.47608,1.47743,39800000.0
2008-01-31 00:50:00,1.47735,1.47756,1.47714,1.47756,38700000.0
2008-01-31 00:51:00,1.47715,1.4774,1.47701,1.47716,37000000.0
2008-01-31 00:52:00,1.47681,1.47699,1.47656,1.4768,36600000.0
2008-01-31 00:53:00,1.47677,1.47695,1.47665,1.47676,39800000.0
2008-01-31 00:54:00,1.47673,1.47735,1.47673,1.47735,23200000.0
2008-01-31 00:55:00,1.47678,1.47719,1.47678,1.47713,27000000.0
2008-01-31 00:56:00,1.47714,1.47737,1.47696,1.47737,48200000.0
2008-01-31 00:57:00,1.47746,1.47746,1.47691,1.47691,28200000.0
2008-01-31 00:58:00,1.47734,1.47734,1.47688,1.47695,29000000.0
2008-01-31 00:59:00,1.47712,1.47737,1.47712,1.47737,53400001.0
2008-01-31 01:00:00,1.47732,1.47778,1.47725,1.47762,37300000.0
2008-01-31 01:01:00,1.47752,1.4776,1.47734,1.47753,48600000.0
2008-01-31 01:02:00,1.47756,1.47756,1.47707,1.47707,41000000.0
2008-01-31 01:03:00,1.47731,1.47744,1.4771,1.47737,39800000.0
2008-01-31 01:04:00,1.47744,1.47786,1.47744,1.47767,43500000.0
2008-01-31 01:05:00,1.47772,1.47797,1.47761,1.47787,61200001.0
2008-01-31 01:06:00,1.47806,1.47806,1.47757,1.47768,37200000.0
2008-01-31 01:07:00,1.47781,1.47781,1.47739,1.47753,25400000.0
2008-01-31 01:08:00,1.47749,1.47754,1.4771,1.4771,33000000.0
2008-01-31 01:09:00,1.47755,1.47791,1.47749,1.47791,19600000.0
2008-01-31 01:10:00,1.47791,1.47798,1.47757,1.47779,36600000.0
2008-01-31 01:11:00,1.47772,1.47787,1.47768,1.47787,49400000.0
2008-01-31 01:12:00,1.47795,1.47804,1.47745,1.47745,23400000.0
2008-01-31 01:13:00,1.47761,1.4779,1.47747,1.4779,49000000.0
2008-01-31 01:14:00,1.47774,1.47805,1.47772,1.47805,18600000.0
2008-01-31 01:15:00,1.47819,1.47838,1.4779,1.47791,32400000.0
2008-01-31 01:16:00,1.47815,1.47827,1.47803,1.47805,35200000.0
2008-01-31 01:17:00,1.47807,1.47813,1.47782,1.47813,43500000.0
2008-01-31 01:18:00,1.47807,1.47865,1.47788,1.47865,25800000.0
2008-01-31 01:19:00,1.47854,1.47904,1.47839,1.4789,46400001.0
2008-01-31 01:20:00,1.47902,1.47902,1.4785,1.47878,28000000.0
2008-01-31 01:21:00,1.47867,1.479,1.47862,1.47893,36400000.0
2008-01-31 01:22:00,1.47911,1.47918,1.4783,1.4786,33900000.0
2008-01-31 01:23:00,1.47845,1.47845,1.47814,1.47814,21600000.0
2008-01-31 01:24:00,1.4784,1.47858,1.47799,1.4785,26900000.0
2008-01-31 01:25:00,1.47867,1.479,1.4786,1.4788,33600000.0
2008-01-31 01:26:00,1.47859,1.47888,1.47835,1.47888,45000000.0
2008-01-31 01:27:00,1.47866,1.47893,1.47852,1.47893,29600000.0
2008-01-31 01:28:00,1.4787,1.47878,1.47843,1.47878,41200000.0
2008-01-31 01:29:00,1.479,1.47914,1.47869,1.47897,47600000.0
2008-01-31 01:30:00,1.47871,1.47938,1.47849,1.47924,57200001.0
2008-01-31 01:31:00,1.47908,1.47926,1.47899,1.47904,33000000.0
2008-01-31 01:32:00,1.479,1.47936,1.47896,1.47922,38400000.0
2008-01-31 01:33:00,1.47924,1.47924,1.479,1.47913,27800000.0
2008-01-31 01:34:00,1.47898,1.47915,1.47861,1.47894,30200000.0
2008-01-31 01:35:00,1.47902,1.4792,1.4789,1.4789,34600000.0
2008-01-31 01:36:00,1.47907,1.47928,1.47906,1.47906,27500000.0
2008-01-31 01:37:00,1.47902,1.47903,1.4787,1.47897,31200000.0
2008-01-31 01:38:00,1.479,1.479,1.47808,1.47808,34800000.0
2008-01-31 01:39:00,1.47807,1.47825,1.47792,1.47796,34600000.0
2008-01-31 01:40:00,1.47794,1.47849,1.47794,1.47809,35000000.0
2008-01-31 01:41:00,1.47819,1.47851,1.47767,1.47849,46100000.0
2008-01-31 01:42:00,1.47872,1.47872,1.47825,1.47851,25400000.0
2008-01-31 01:43:00,1.47849,1.47876,1.47838,1.47848,45600000.0
2008-01-31 01:44:00,1.47838,1.47838,1.4778,1.478,38600000.0
2008-01-31 01:45:00,1.47782,1.47814,1.47782,1.47807,45200000.0
2008-01-31 01:46:00,1.4774,1.47778,1.4774,1.4775,41400001.0
2008-01-31 01:47:00,1.47741,1.47741,1.47695,1.47719,33500000.0
2008-01-31 01:48:00,1.47717,1.4777,1.47665,1.47665,28400000.0
2008-01-31 01:49:00,1.47673,1.47741,1.47673,1.4773,25600000.0
2008-01-31 01:50:00,1.47702,1.4773,1.47655,1.47728,47400000.0
2008-01-31 01:51:00,1.47715,1.4775,1.47706,1.47716,35600000.0
2008-01-31 01:52:00,1.47678,1.47705,1.47615,1.47676,31600000.0
2008-01-31 01:53:00,1.4766,1.47671,1.47609,1.47609,42200000.0
2008-01-31 01:54:00,1.47603,1.47633,1.47555,1.47555,37700000.0
2008-01-31 01:55:00,1.47593,1.47608,1.47548,1.47549,30600000.0
2008-01-31 01:56:00,1.47564,1.4763,1.47561,1.47606,45100000.0
2008-01-31 01:57:00,1.47611,1.47649,1.47594,1.47611,45400000.0
2008-01-31 01:58:00,1.47582,1.47586,1.47527,1.47535,40800000.0
2008-01-31 01:59:00,1.47545,1.47561,1.47539,1.47558,39500000.0
2008-01-31 02:00:00,1.47516,1.47516,1.47485,1.47502,56000000.0
2008-01-31 02:01:00,1.475,1.475,1.4747,1.47472,58200000.0
2008-01-31 02:02:00,1.4747,1.47548,1.4747,1.47531,104900000.0
2008-01-31 02:03:00,1.47556,1.47579,1.47532,1.47532,78500000.0
2008-01-31 02:04:00,1.47527,1.47543,1.47508,1.47538,56900000.0
2008-01-31 02:05:00,1.47544,1.47544,1.47523,1.47538,71500000.0
2008-01-31 02:06:00,1.47543,1.47562,1.47524,1.4756,109100001.0
2008-01-31 02:07:00,1.47537,1.47537,1.47479,1.47517,181000001.0
2008-01-31 02:08:00,1.47513,1.47529,1.47512,1.47525,47500000.0
2008-01-31 02:09:00,1.47543,1.4756,1.47512,1.47525,176200000.0
2008-01-31 02:10:00,1.4752,1.47572,1.4752,1.47549,131200000.0
2008-01-31 02:11:00,1.4756,1.47583,1.4756,1.4758,33500000.0
2008-01-31 02:12:00,1.47588,1.47594,1.47552,1.47574,58100000.0
2008-01-31 02:13:00,1.47548,1.47548,1.4752,1.47533,46400001.0
2008-01-31 02:14:00,1.47532,1.47552,1.47513,1.4755,148000000.0
2008-01-31 02:15:00,1.47543,1.4756,1.47529,1.47541,211900000.0
2008-01-31 02:16:00,1.47554,1.47611,1.47553,1.47564,223600000.0
2008-01-31 02:17:00,1.47576,1.47606,1.47541,1.47557,202200000.0
2008-01-31 02:18:00,1.47553,1.476,1.47546,1.47569,32800000.0
2008-01-31 02:19:00,1.47566,1.47575,1.47536,1.47552,40200000.0
2008-01-31 02:20:00,1.47561,1.47561,1.47519,1.47523,32400000.0
2008-01-31 02:21:00,1.47518,1.47538,1.47509,1.47538,53800000.0
2008-01-31 02:22:00,1.47524,1.47546,1.47524,1.47546,26600000.0
2008-01-31 02:23:00,1.47595,1.47622,1.47575,1.47622,42700001.0
2008-01-31 02:24:00,1.47615,1.47629,1.47593,1.47603,19400000.0
2008-01-31 02:25:00,1.47599,1.47636,1.47583,1.47626,110200001.0
2008-01-31 02:26:00,1.4761,1.47636,1.47585,1.47603,75000000.0
2008-01-31 02:27:00,1.47589,1.47592,1.4757,1.47581,64600000.0
2008-01-31 02:28:00,1.47581,1.47589,1.47566,1.47579,48400000.0
2008-01-31 02:29:00,1.47608,1.47608,1.47574,1.47601,35600000.0
2008-01-31 02:30:00,1.47603,1.47604,1.47572,1.47585,30800000.0
2008-01-31 02:31:00,1.47583,1.47599,1.47576,1.47586,63500000.0
2008-01-31 02:32:00,1.47589,1.47598,1.47569,1.47584,117500000.0
2008-01-31 02:33:00,1.47567,1.47582,1.47556,1.47559,191600000.0
2008-01-31 02:34:00,1.4756,1.476,1.4755,1.47593,96900001.0
2008-01-31 02:35:00,1.47615,1.47618,1.47551,1.47557,67400001.0
2008-01-31 02:36:00,1.47604,1.47632,1.47535,1.47598,151200000.0
2008-01-31 02:37:00,1.47572,1.4759,1.47563,1.47568,91500000.0
2008-01-31 02:38:00,1.47558,1.47585,1.47558,1.47569,29400000.0
2008-01-31 02:39:00,1.47573,1.47584,1.47555,1.47584,37200000.0
2008-01-31 02:40:00,1.47575,1.4758,1.47554,1.4758,48400000.0
2008-01-31 02:41:00,1.47563,1.47577,1.47552,1.47552,29400000.0
2008-01-31 02:42:00,1.47547,1.47547,1.47508,1.47508,40600000.0
2008-01-31 02:43:00,1.47506,1.4752,1.47488,1.4752,32200000.0
2008-01-31 02:44:00,1.47528,1.47539,1.47487,1.47489,89400000.0
2008-01-31 02:45:00,1.47466,1.47483,1.47441,1.47453,53800001.0
2008-01-31 02:46:00,1.47453,1.4749,1.47441,1.47441,175700002.0
2008-01-31 02:47:00,1.47434,1.47521,1.47434,1.47521,173500000.0
2008-01-31 02:48:00,1.47525,1.47525,1.47494,1.47509,100800000.0
2008-01-31 02:49:00,1.47502,1.47535,1.47486,1.47489,58000000.0
2008-01-31 02:50:00,1.47516,1.47578,1.475,1.47578,117500001.0
2008-01-31 02:51:00,1.47553,1.47583,1.47542,1.47583,81800000.0
2008-01-31 02:52:00,1.47594,1.476,1.47582,1.47591,56000000.0
2008-01-31 02:53:00,1.47626,1.47666,1.47626,1.47666,30400000.0
2008-01-31 02:54:00,1.47653,1.47726,1.47635,1.47689,35200000.0
2008-01-31 02:55:00,1.47645,1.47653,1.47582,1.47599,29000000.0
2008-01-31 02:56:00,1.47545,1.47545,1.47521,1.47525,57400000.0
2008-01-31 02:57:00,1.47519,1.4754,1.47514,1.47536,32400000.0
2008-01-31 02:58:00,1.47541,1.47544,1.47517,1.4754,58200000.0
2008-01-31 02:59:00,1.47508,1.47511,1.47478,1.47508,71100001.0
2008-01-31 03:00:00,1.47503,1.47505,1.47472,1.47497,124000000.0
2008-01-31 03:01:00,1.47536,1.47573,1.47516,1.47573,37400000.0
2008-01-31 03:02:00,1.47606,1.47625,1.47603,1.4762,37000000.0
2008-01-31 03:03:00,1.47621,1.47659,1.4762,1.47648,55000000.0
2008-01-31 03:04:00,1.47656,1.47694,1.4764,1.47694,66800001.0
2008-01-31 03:05:00,1.4763,1.47642,1.47572,1.47611,64000000.0
2008-01-31 03:06:00,1.4763,1.47642,1.47619,1.47642,57400000.0
2008-01-31 03:07:00,1.47648,1.47722,1.47647,1.47675,120600000.0
2008-01-31 03:08:00,1.47666,1.47697,1.47654,1.47665,56200000.0
2008-01-31 03:09:00,1.4769,1.47714,1.47672,1.4771,43300000.0
2008-01-31 03:10:00,1.47676,1.47753,1.47676,1.47753,31000000.0
2008-01-31 03:11:00,1.47728,1.47731,1.47681,1.47685,27200000.0
2008-01-31 03:12:00,1.47669,1.47739,1.47669,1.4772,56600000.0
2008-01-31 03:13:00,1.47695,1.4774,1.47695,1.47731,46000000.0
2008-01-31 03:14:00,1.47723,1.47744,1.47693,1.47703,43100000.0
2008-01-31 03:15:00,1.47675,1.47754,1.47675,1.47754,27200000.0
2008-01-31 03:16:00,1.47751,1.47763,1.47712,1.47751,31400000.0
2008-01-31 03:17:00,1.47741,1.47743,1.47687,1.47706,57800001.0
2008-01-31 03:18:00,1.4767,1.4767,1.47627,1.4766,37900000.0
2008-01-31 03:19:00,1.47649,1.47655,1.47604,1.47629,35400000.0
2008-01-31 03:20:00,1.4763,1.47668,1.4763,1.47668,39100000.0
2008-01-31 03:21:00,1.47625,1.47638,1.47623,1.47637,33000000.0
2008-01-31 03:22:00,1.4764,1.47641,1.47629,1.47636,48400000.0
2008-01-31 03:23:00,1.47631,1.47655,1.47631,1.47644,60600000.0
2008-01-31 03:24:00,1.47654,1.47675,1.47654,1.47675,53200000.0
2008-01-31 03:25:00,1.47709,1.47709,1.47641,1.47647,33200000.0
2008-01-31 03:26:00,1.47641,1.47655,1.47641,1.47655,143600000.0
2008-01-31 03:27:00,1.47645,1.4766,1.47643,1.47649,92400001.0
2008-01-31 03:28:00,1.47653,1.47666,1.47653,1.47663,36700000.0
2008-01-31 03:29:00,1.4767,1.47671,1.47651,1.47653,41600000.0
2008-01-31 03:30:00,1.47663,1.47675,1.47636,1.47675,45600000.0
2008-01-31 03:31:00,1.47674,1.4772,1.47674,1.4772,27800000.0
2008-01-31 03:32:00,1.47677,1.47677,1.4765,1.47655,54200000.0
2008-01-31 03:33:00,1.47669,1.47693,1.47669,1.47693,40000000.0
2008-01-31 03:34:00,1.47704,1.4775,1.47698,1.47704,35200000.0
2008-01-31 03:35:00,1.47699,1.477,1.47662,1.47692,76000000.0
2008-01-31 03:36:00,1.47706,1.47733,1.47688,1.47728,44400000.0
2008-01-31 03:37:00,1.47711,1.47729,1.47676,1.47729,51800000.0
2008-01-31 03:38:00,1.47715,1.47719,1.47706,1.47706,37700000.0
2008-01-31 03:39:00,1.47696,1.47704,1.47684,1.47698,60400000.0
2008-01-31 03:40:00,1.47694,1.47739,1.4766,1.47696,112500000.0
2008-01-31 03:41:00,1.47688,1.47719,1.47685,1.47706,75000000.0
2008-01-31 03:42:00,1.47724,1.47743,1.47715,1.47722,100100000.0
2008-01-31 03:43:00,1.47727,1.47731,1.4769,1.4769,33000000.0
2008-01-31 03:44:00,1.47672,1.47692,1.47669,1.47676,35800000.0
2008-01-31 03:45:00,1.47665,1.47715,1.47664,1.47715,60800000.0
2008-01-31 03:46:00,1.47683,1.47683,1.4763,1.4763,40000000.0
2008-01-31 03:47:00,1.47645,1.47677,1.47645,1.47664,21400000.0
2008-01-31 03:48:00,1.47703,1.47712,1.4767,1.47677,22000000.0
2008-01-31 03:49:00,1.47698,1.47698,1.4767,1.4767,29600000.0
2008-01-31 03:50:00,1.47677,1.47677,1.47634,1.47649,98800001.0
2008-01-31 03:51:00,1.47665,1.47674,1.4766,1.47665,41600000.0
2008-01-31 03:52:00,1.47663,1.47663,1.47609,1.47614,88100000.0
2008-01-31 03:53:00,1.4762,1.47648,1.4762,1.47641,54800000.0
2008-01-31 03:54:00,1.47634,1.47663,1.4763,1.47638,27800000.0
2008-01-31 03:55:00,1.47648,1.47653,1.47629,1.4764,201000000.0
2008-01-31 03:56:00,1.47614,1.47614,1.47583,1.47605,260400000.0
2008-01-31 03:57:00,1.47612,1.47612,1.47593,1.47605,184400000.0
2008-01-31 03:58:00,1.4762,1.47684,1.47607,1.47619,223300000.0
2008-01-31 03:59:00,1.47639,1.47677,1.47639,1.47652,175600000.0
2008-01-31 04:00:00,1.47651,1.47659,1.47637,1.47638,69800001.0
2008-01-31 04:01:00,1.47617,1.47637,1.47604,1.47623,126900000.0
2008-01-31 04:02:00,1.47625,1.47642,1.47588,1.47588,119100000.0
2008-01-31 04:03:00,1.47576,1.47601,1.47564,1.47571,128300000.0
2008-01-31 04:04:00,1.47575,1.47583,1.47567,1.47569,139600000.0
2008-01-31 04:05:00,1.47568,1.47651,1.47568,1.47624,180600000.0
2008-01-31 04:06:00,1.47564,1.47616,1.47564,1.47591,103000000.0
2008-01-31 04:07:00,1.47593,1.47593,1.4756,1.47571,139500000.0
2008-01-31 04:08:00,1.47566,1.47602,1.47563,1.47602,56700000.0
2008-01-31 04:09:00,1.47617,1.47623,1.47594,1.47611,28200000.0
2008-01-31 04:10:00,1.47612,1.47618,1.47581,1.47598,95600000.0
2008-01-31 04:11:00,1.47623,1.47658,1.47611,1.47635,42000000.0
2008-01-31 04:12:00,1.47617,1.47627,1.47617,1.47621,106000000.0
2008-01-31 04:13:00,1.47603,1.47605,1.47579,1.47598,77200000.0
2008-01-31 04:14:00,1.47603,1.47604,1.47583,1.476,89800000.0
2008-01-31 04:15:00,1.47592,1.47614,1.47587,1.47594,81900000.0
2008-01-31 04:16:00,1.47577,1.47581,1.47536,1.47542,78100000.0
2008-01-31 04:17:00,1.47565,1.47608,1.47565,1.47588,59200000.0
2008-01-31 04:18:00,1.47591,1.47607,1.47565,1.47579,107000001.0
2008-01-31 04:19:00,1.47573,1.47603,1.47573,1.47592,47800000.0
2008-01-31 04:20:00,1.47581,1.47598,1.47561,1.47573,160000000.0
2008-01-31 04:21:00,1.47574,1.47595,1.47574,1.47587,44000000.0
2008-01-31 04:22:00,1.47598,1.47598,1.47593,1.47593,23400000.0
2008-01-31 04:23:00,1.47587,1.47597,1.47587,1.47596,32000000.0
2008-01-31 04:24:00,1.476,1.47609,1.47597,1.476,137800000.0
2008-01-31 04:25:00,1.47598,1.47662,1.47591,1.47638,190700000.0
2008-01-31 04:26:00,1.47642,1.47642,1.47614,1.47614,147900000.0
2008-01-31 04:27:00,1.47634,1.47666,1.47634,1.47663,45600000.0
2008-01-31 04:28:00,1.47649,1.4766,1.47647,1.47653,55100000.0
2008-01-31 04:29:00,1.47635,1.47698,1.47627,1.47665,90200000.0
2008-01-31 04:30:00,1.47616,1.47658,1.47611,1.47645,73800000.0
2008-01-31 04:31:00,1.47619,1.47653,1.47613,1.47636,21000000.0
2008-01-31 04:32:00,1.47642,1.47642,1.47618,1.47623,25600000.0
2008-01-31 04:33:00,1.47612,1.47626,1.47601,1.47605,77500001.0
2008-01-31 04:34:00,1.47602,1.47609,1.47582,1.47609,42500000.0
2008-01-31 04:35:00,1.47606,1.47622,1.47601,1.47617,53500000.0
2008-01-31 04:36:00,1.47609,1.47642,1.47557,1.4761,147200000.0
2008-01-31 04:37:00,1.47586,1.47607,1.47561,1.47583,183199998.0
2008-01-31 04:38:00,1.47581,1.47586,1.47568,1.47568,32800000.0
2008-01-31 04:39:00,1.47566,1.476,1.47566,1.47586,58800000.0
2008-01-31 04:40:00,1.47578,1.47588,1.47571,1.47586,31600000.0
2008-01-31 04:41:00,1.47568,1.47597,1.47568,1.47586,48300000.0
2008-01-31 04:42:00,1.47568,1.47593,1.47564,1.47591,62800000.0
2008-01-31 04:43:00,1.47564,1.47565,1.4756,1.47563,53300000.0
2008-01-31 04:44:00,1.47562,1.47593,1.47562,1.47579,51000000.0
2008-01-31 04:45:00,1.47568,1.47577,1.47535,1.47547,33800000.0
2008-01-31 04:46:00,1.47551,1.47567,1.47537,1.47543,50500000.0
2008-01-31 04:47:00,1.47563,1.47603,1.47563,1.47595,95000000.0
2008-01-31 04:48:00,1.47566,1.47596,1.47566,1.47587,62700000.0
2008-01-31 04:49:00,1.47573,1.47586,1.47541,1.47544,69600000.0
2008-01-31 04:50:00,1.47557,1.476,1.47557,1.47561,36000000.0
2008-01-31 04:51:00,1.47569,1.47569,1.47555,1.47556,19800000.0
2008-01-31 04:52:00,1.47551,1.47599,1.47529,1.47597,47300000.0
2008-01-31 04:53:00,1.47599,1.47606,1.47562,1.47576,36600000.0
2008-01-31 04:54:00,1.47585,1.47586,1.47556,1.47558,36600000.0
2008-01-31 04:55:00,1.47588,1.47588,1.47552,1.47582,48900000.0
2008-01-31 04:56:00,1.47555,1.47607,1.47555,1.47603,37200000.0
2008-01-31 04:57:00,1.47628,1.47656,1.47601,1.47601,42200000.0
2008-01-31 04:58:00,1.47627,1.47666,1.47623,1.4765,28200000.0
2008-01-31 04:59:00,1.47652,1.4768,1.4764,1.47645,141200001.0
2008-01-31 05:00:00,1.47663,1.477,1.47663,1.47694,151100000.0
2008-01-31 05:01:00,1.477,1.47727,1.47692,1.47692,34000000.0
2008-01-31 05:02:00,1.4766,1.4768,1.47648,1.47663,279799999.0
2008-01-31 05:03:00,1.47665,1.4771,1.47654,1.47677,112800000.0
2008-01-31 05:04:00,1.47672,1.47672,1.47642,1.47656,220400001.0
2008-01-31 05:05:00,1.47673,1.47682,1.47656,1.47679,173800000.0
2008-01-31 05:06:00,1.47674,1.47677,1.47653,1.47653,151400000.0
2008-01-31 05:07:00,1.47631,1.47656,1.47607,1.47635,286300002.0
2008-01-31 05:08:00,1.4763,1.47641,1.4761,1.47612,292600001.0
2008-01-31 05:09:00,1.47604,1.47641,1.47599,1.476,185200000.0
2008-01-31 05:10:00,1.47597,1.47652,1.47597,1.47652,242800001.0
2008-01-31 05:11:00,1.47654,1.47662,1.47642,1.47652,119700001.0
2008-01-31 05:12:00,1.4764,1.47654,1.47626,1.47642,182600000.0
2008-01-31 05:13:00,1.47654,1.47693,1.47654,1.4766,153500000.0
2008-01-31 05:14:00,1.47652,1.47662,1.47612,1.47622,268300002.0
2008-01-31 05:15:00,1.47601,1.47621,1.47601,1.47611,183900000.0
2008-01-31 05:16:00,1.47611,1.47633,1.47592,1.47607,192700000.0
2008-01-31 05:17:00,1.47615,1.47668,1.47591,1.47668,158700000.0
2008-01-31 05:18:00,1.47681,1.47695,1.47647,1.47691,271700000.0
2008-01-31 05:19:00,1.47678,1.47708,1.47647,1.47684,238700000.0
2008-01-31 05:20:00,1.47688,1.47712,1.47665,1.4771,267600000.0
2008-01-31 05:21:00,1.47729,1.47775,1.47723,1.47756,296700000.0
2008-01-31 05:22:00,1.47747,1.47747,1.47706,1.47728,214700000.0
2008-01-31 05:23:00,1.47713,1.47713,1.47685,1.47689,125800000.0
2008-01-31 05:24:00,1.47683,1.4772,1.47671,1.47671,168000000.0
2008-01-31 05:25:00,1.47699,1.47746,1.47697,1.47701,225000000.0
2008-01-31 05:26:00,1.47689,1.47695,1.47683,1.47685,111300000.0
2008-01-31 05:27:00,1.47721,1.47784,1.47721,1.47732,245800000.0
2008-01-31 05:28:00,1.47733,1.47812,1.47732,1.47812,255400001.0
2008-01-31 05:29:00,1.47808,1.47808,1.47754,1.47754,255000000.0
2008-01-31 05:30:00,1.47761,1.47781,1.47731,1.47768,230200001.0
2008-01-31 05:31:00,1.47775,1.478,1.47739,1.47739,61600000.0
2008-01-31 05:32:00,1.47745,1.47759,1.47724,1.47734,154500001.0
2008-01-31 05:33:00,1.47712,1.47737,1.47712,1.47724,219400001.0
2008-01-31 05:34:00,1.47726,1.47733,1.47693,1.47716,258100000.0
2008-01-31 05:35:00,1.47718,1.47744,1.47693,1.47701,299400000.0
2008-01-31 05:36:00,1.47704,1.47778,1.47704,1.47717,177600000.0
2008-01-31 05:37:00,1.47714,1.47727,1.47706,1.47714,195900001.0
2008-01-31 05:38:00,1.47719,1.47746,1.47716,1.4774,144700000.0
2008-01-31 05:39:00,1.47735,1.47746,1.47709,1.47726,150700000.0
2008-01-31 05:40:00,1.47717,1.47775,1.47717,1.47731,218600000.0
2008-01-31 05:41:00,1.47764,1.47765,1.47721,1.47742,128800000.0
2008-01-31 05:42:00,1.47754,1.47764,1.47745,1.47753,193800001.0
2008-01-31 05:43:00,1.47759,1.47769,1.47746,1.4776,75600001.0
2008-01-31 05:44:00,1.47768,1.47787,1.47762,1.47767,100000000.0
2008-01-31 05:45:00,1.47778,1.47807,1.47776,1.47781,160500000.0
2008-01-31 05:46:00,1.47791,1.47798,1.47771,1.47787,180600000.0
2008-01-31 05:47:00,1.47781,1.47784,1.47751,1.47773,180600000.0
2008-01-31 05:48:00,1.4776,1.47804,1.47756,1.47786,294800000.0
2008-01-31 05:49:00,1.47791,1.47806,1.47771,1.47771,198500001.0
2008-01-31 05:50:00,1.47768,1.47813,1.47759,1.47759,241600000.0
2008-01-31 05:51:00,1.47759,1.47759,1.47737,1.47743,242700001.0
2008-01-31 05:52:00,1.47749,1.47784,1.47737,1.47784,163100000.0
2008-01-31 05:53:00,1.47775,1.47785,1.47737,1.47737,118500000.0
2008-01-31 05:54:00,1.47737,1.47787,1.47736,1.47754,208900001.0
2008-01-31 05:55:00,1.47749,1.47776,1.47745,1.47765,212600000.0
2008-01-31 05:56:00,1.47775,1.478,1.47755,1.47768,144700000.0
2008-01-31 05:57:00,1.47761,1.47768,1.47744,1.47757,146400000.0
2008-01-31 05:58:00,1.47762,1.47784,1.4776,1.47775,174300000.0
2008-01-31 05:59:00,1.47774,1.47774,1.4773,1.47735,70900000.0
2008-01-31 06:00:00,1.47736,1.47743,1.47721,1.47721,237200000.0
2008-01-31 06:01:00,1.47731,1.4776,1.47731,1.47744,141700001.0
2008-01-31 06:02:00,1.4773,1.47753,1.47724,1.47734,245000001.0
2008-01-31 06:03:00,1.47745,1.47767,1.47745,1.47757,21200000.0
2008-01-31 06:04:00,1.47764,1.47769,1.47746,1.47751,162000000.0
2008-01-31 06:05:00,1.47743,1.47743,1.47711,1.47711,347300000.0
2008-01-31 06:06:00,1.47712,1.47727,1.47711,1.47727,93000000.0
2008-01-31 06:07:00,1.47732,1.47741,1.47701,1.47722,308199999.0
2008-01-31 06:08:00,1.47712,1.47736,1.47703,1.47724,501400000.0
2008-01-31 06:09:00,1.47712,1.47749,1.47688,1.47707,373900000.0
2008-01-31 06:10:00,1.47707,1.47708,1.47683,1.47698,280400000.0
2008-01-31 06:11:00,1.47717,1.47743,1.47717,1.47743,481299999.0
2008-01-31 06:12:00,1.47739,1.47775,1.47736,1.47753,283700001.0
2008-01-31 06:13:00,1.47755,1.47787,1.47755,1.47775,335400000.0
2008-01-31 06:14:00,1.47791,1.47815,1.47768,1.47774,337700000.0
2008-01-31 06:15:00,1.47769,1.47803,1.47769,1.47793,168800000.0
2008-01-31 06:16:00,1.47785,1.47785,1.4775,1.47757,223400000.0
2008-01-31 06:17:00,1.47755,1.47768,1.47753,1.47757,169000000.0
2008-01-31 06:18:00,1.47758,1.47766,1.47745,1.47758,263300002.0
2008-01-31 06:19:00,1.47756,1.47779,1.47744,1.47749,204300001.0
2008-01-31 06:20:00,1.47736,1.47759,1.47734,1.47738,260800001.0
2008-01-31 06:21:00,1.47754,1.47777,1.47741,1.47741,297500001.0
2008-01-31 06:22:00,1.4773,1.47737,1.47689,1.47689,234500000.0
2008-01-31 06:23:00,1.47694,1.47698,1.47675,1.47675,319600002.0
2008-01-31 06:24:00,1.47669,1.47679,1.47657,1.47675,323100000.0
2008-01-31 06:25:00,1.47692,1.477,1.47683,1.47693,231900001.0
2008-01-31 06:26:00,1.47704,1.47722,1.47682,1.47693,382700000.0
2008-01-31 06:27:00,1.47694,1.47712,1.4769,1.47712,339100001.0
2008-01-31 06:28:00,1.47704,1.4773,1.47695,1.47715,394000001.0
2008-01-31 06:29:00,1.47695,1.47714,1.47685,1.47704,103600000.0
2008-01-31 06:30:00,1.47719,1.47738,1.47707,1.47716,248600002.0
2008-01-31 06:31:00,1.47717,1.47735,1.47689,1.47725,124800000.0
2008-01-31 06:32:00,1.47737,1.47755,1.47732,1.47739,189900000.0
2008-01-31 06:33:00,1.47738,1.47771,1.47738,1.47752,286800001.0
2008-01-31 06:34:00,1.47743,1.4775,1.47727,1.47728,188700000.0
2008-01-31 06:35:00,1.47714,1.47733,1.47698,1.47705,135300000.0
2008-01-31 06:36:00,1.47699,1.47702,1.47685,1.47687,82800000.0
2008-01-31 06:37:00,1.47694,1.47716,1.47691,1.47699,200100001.0
2008-01-31 06:38:00,1.47724,1.47739,1.47704,1.47704,134800002.0
2008-01-31 06:39:00,1.47722,1.47736,1.47709,1.47709,42000000.0
2008-01-31 06:40:00,1.47687,1.47716,1.47687,1.47694,128900000.0
2008-01-31 06:41:00,1.47702,1.47724,1.4769,1.47707,175200001.0
2008-01-31 06:42:00,1.47701,1.4771,1.47685,1.477,257400001.0
2008-01-31 06:43:00,1.47702,1.47714,1.47697,1.477,128000000.0
2008-01-31 06:44:00,1.47692,1.47712,1.47692,1.47706,333000001.0
2008-01-31 06:45:00,1.47704,1.47719,1.47687,1.47699,231900001.0
2008-01-31 06:46:00,1.47695,1.47699,1.47686,1.4769,227700000.0
2008-01-31 06:47:00,1.47685,1.4769,1.47673,1.47673,252900000.0
2008-01-31 06:48:00,1.47675,1.47697,1.47668,1.47668,386700002.0
2008-01-31 06:49:00,1.47672,1.47701,1.4766,1.4766,246400001.0
2008-01-31 06:50:00,1.47665,1.47674,1.47653,1.47668,265100001.0
2008-01-31 06:51:00,1.47675,1.47711,1.47674,1.47688,252800000.0
2008-01-31 06:52:00,1.47691,1.47706,1.47672,1.47672,196000000.0
2008-01-31 06:53:00,1.47689,1.47709,1.47685,1.47692,241700003.0
2008-01-31 06:54:00,1.47722,1.47739,1.4768,1.47712,465800001.0
2008-01-31 06:55:00,1.47704,1.47775,1.47704,1.47745,313800001.0
2008-01-31 06:56:00,1.47735,1.47742,1.47703,1.47742,233100001.0
2008-01-31 06:57:00,1.47727,1.47727,1.47655,1.47655,86500000.0
2008-01-31 06:58:00,1.47637,1.47637,1.47597,1.47617,287600001.0
2008-01-31 06:59:00,1.47612,1.47629,1.47607,1.4762,282400000.0
2008-01-31 07:00:00,1.47645,1.47645,1.47613,1.47619,130100000.0
2008-01-31 07:01:00,1.4762,1.47636,1.47602,1.47636,294400000.0
2008-01-31 07:02:00,1.47639,1.47665,1.47637,1.4765,382700000.0
2008-01-31 07:03:00,1.47658,1.47694,1.47649,1.47688,186200000.0
2008-01-31 07:04:00,1.47705,1.4774,1.47705,1.4774,312500000.0
2008-01-31 07:05:00,1.47749,1.47756,1.47736,1.47748,107100000.0
2008-01-31 07:06:00,1.47743,1.4775,1.4772,1.47743,185800000.0
2008-01-31 07:07:00,1.47743,1.47764,1.47736,1.47751,198400001.0
2008-01-31 07:08:00,1.47751,1.47773,1.47739,1.47763,261900000.0
2008-01-31 07:09:00,1.47771,1.47792,1.4777,1.47771,228200000.0
2008-01-31 07:10:00,1.47776,1.47776,1.47748,1.4775,382600000.0
2008-01-31 07:11:00,1.47747,1.47749,1.47728,1.47748,356700001.0
2008-01-31 07:12:00,1.47756,1.47775,1.47748,1.47767,309500000.0
2008-01-31 07:13:00,1.47771,1.47771,1.47727,1.47744,275200002.0
2008-01-31 07:14:00,1.47745,1.47765,1.47736,1.47765,503800000.0
2008-01-31 07:15:00,1.47764,1.47799,1.47762,1.47766,258500000.0
2008-01-31 07:16:00,1.47756,1.47794,1.47756,1.47794,187500000.0
2008-01-31 07:17:00,1.47808,1.47868,1.47808,1.47833,270400002.0
2008-01-31 07:18:00,1.47857,1.47911,1.47857,1.47911,464400001.0
2008-01-31 07:19:00,1.47913,1.47915,1.47871,1.47899,357400001.0
2008-01-31 07:20:00,1.479,1.47927,1.47877,1.47897,453200003.0
2008-01-31 07:21:00,1.4791,1.47965,1.47906,1.47933,271400000.0
2008-01-31 07:22:00,1.47924,1.4793,1.47893,1.47917,393800001.0
2008-01-31 07:23:00,1.47923,1.47945,1.47904,1.47919,518900000.0
2008-01-31 07:24:00,1.47908,1.47908,1.47853,1.47853,261400002.0
2008-01-31 07:25:00,1.47873,1.47892,1.47856,1.47888,342700001.0
2008-01-31 07:26:00,1.47894,1.47911,1.47865,1.47898,272000000.0
2008-01-31 07:27:00,1.47895,1.47902,1.47856,1.4788,148500000.0
2008-01-31 07:28:00,1.47879,1.47909,1.47873,1.47903,204900000.0
2008-01-31 07:29:00,1.47898,1.47903,1.47868,1.47878,236800000.0
2008-01-31 07:30:00,1.47866,1.47889,1.47864,1.4788,506600001.0
2008-01-31 07:31:00,1.47869,1.47893,1.47868,1.47881,272100002.0
2008-01-31 07:32:00,1.4787,1.47907,1.47869,1.47879,464400001.0
2008-01-31 07:33:00,1.47881,1.47935,1.47876,1.47926,382100000.0
2008-01-31 07:34:00,1.47928,1.4795,1.47915,1.4793,232600000.0
2008-01-31 07:35:00,1.4792,1.47935,1.47908,1.47918,261800000.0
2008-01-31 07:36:00,1.47911,1.4794,1.47907,1.47916,377600000.0
2008-01-31 07:37:00,1.47907,1.47907,1.47878,1.47897,185300000.0
2008-01-31 07:38:00,1.479,1.47915,1.47888,1.47915,62400000.0
2008-01-31 07:39:00,1.47922,1.47966,1.47922,1.47961,423300001.0
2008-01-31 07:40:00,1.47948,1.47949,1.47922,1.47929,285300000.0
2008-01-31 07:41:00,1.47938,1.48013,1.47935,1.48004,604500000.0
2008-01-31 07:42:00,1.48,1.48023,1.47969,1.47986,337600002.0
2008-01-31 07:43:00,1.4798,1.48016,1.47967,1.48016,193000000.0
2008-01-31 07:44:00,1.48027,1.48098,1.48012,1.48079,377200000.0
2008-01-31 07:45:00,1.4808,1.4808,1.48044,1.48049,378700000.0
2008-01-31 07:46:00,1.48039,1.48073,1.48039,1.48064,429200000.0
2008-01-31 07:47:00,1.48069,1.48069,1.48007,1.48007,643700000.0
2008-01-31 07:48:00,1.48004,1.48031,1.48,1.48009,700300001.0
2008-01-31 07:49:00,1.48001,1.48013,1.47978,1.48009,679300001.0
2008-01-31 07:50:00,1.48014,1.48014,1.47985,1.47992,646500000.0
2008-01-31 07:51:00,1.47989,1.48047,1.47989,1.48033,551000000.0
2008-01-31 07:52:00,1.48041,1.48051,1.48032,1.48042,399300000.0
2008-01-31 07:53:00,1.48059,1.4808,1.48036,1.48067,563800002.0
2008-01-31 07:54:00,1.48054,1.4808,1.48043,1.48044,336400002.0
2008-01-31 07:55:00,1.48053,1.48063,1.48024,1.48053,420700001.0
2008-01-31 07:56:00,1.48061,1.48061,1.48023,1.48023,759100001.0
2008-01-31 07:57:00,1.48015,1.48044,1.48012,1.48031,588700000.0
2008-01-31 07:58:00,1.48048,1.48076,1.48037,1.48054,621200000.0
2008-01-31 07:59:00,1.48054,1.48081,1.48043,1.48049,485400000.0
2008-01-31 08:00:00,1.48062,1.4809,1.48052,1.48064,397400001.0
2008-01-31 08:01:00,1.48054,1.4814,1.48054,1.48076,492900002.0
2008-01-31 08:02:00,1.48084,1.48115,1.48069,1.48115,247700000.0
2008-01-31 08:03:00,1.4811,1.48119,1.48077,1.48079,474000001.0
2008-01-31 08:04:00,1.4807,1.48101,1.48065,1.48081,455100000.0
2008-01-31 08:05:00,1.48076,1.48115,1.48075,1.48115,291100001.0
2008-01-31 08:06:00,1.48112,1.4813,1.48077,1.48077,774800003.0
2008-01-31 08:07:00,1.48063,1.48072,1.48039,1.48039,491400000.0
2008-01-31 08:08:00,1.48038,1.48047,1.48025,1.48033,364500002.0
2008-01-31 08:09:00,1.48043,1.48056,1.48007,1.48007,465600000.0
2008-01-31 08:10:00,1.48067,1.48109,1.4806,1.48082,581800001.0
2008-01-31 08:11:00,1.48112,1.48176,1.48066,1.48081,290500000.0
2008-01-31 08:12:00,1.48072,1.48075,1.48044,1.4805,401600001.0
2008-01-31 08:13:00,1.48031,1.48059,1.48031,1.48049,208300000.0
2008-01-31 08:14:00,1.48042,1.4806,1.48042,1.4805,88400000.0
2008-01-31 08:15:00,1.48046,1.48147,1.47988,1.47988,330000001.0
2008-01-31 08:16:00,1.47973,1.47974,1.47947,1.47951,239100000.0
2008-01-31 08:17:00,1.47944,1.47973,1.4793,1.47955,288200001.0
2008-01-31 08:18:00,1.47959,1.48005,1.47945,1.48005,146700000.0
2008-01-31 08:19:00,1.48019,1.48073,1.48019,1.48069,295200000.0
2008-01-31 08:20:00,1.48072,1.48178,1.48057,1.48173,323199998.0
2008-01-31 08:21:00,1.48173,1.48187,1.48068,1.48073,458900000.0
2008-01-31 08:22:00,1.48044,1.48093,1.48035,1.48041,330700000.0
2008-01-31 08:23:00,1.48027,1.48036,1.48001,1.48013,256500001.0
2008-01-31 08:24:00,1.48031,1.48047,1.48005,1.48036,443200001.0
2008-01-31 08:25:00,1.47996,1.48022,1.47927,1.47927,611700000.0
2008-01-31 08:26:00,1.47927,1.47972,1.47927,1.47967,282400001.0
2008-01-31 08:27:00,1.47946,1.47978,1.47895,1.47922,381500002.0
2008-01-31 08:28:00,1.47934,1.47962,1.47906,1.47956,616100002.0
2008-01-31 08:29:00,1.47961,1.47978,1.47925,1.47978,382500000.0
2008-01-31 08:30:00,1.48,1.48052,1.47988,1.48052,355500000.0
2008-01-31 08:31:00,1.48061,1.48081,1.4804,1.48056,238900001.0
2008-01-31 08:32:00,1.48054,1.48055,1.48011,1.48025,300200002.0
2008-01-31 08:33:00,1.48029,1.48038,1.48017,1.48022,194100000.0
2008-01-31 08:34:00,1.47999,1.47999,1.47947,1.47966,603000000.0
2008-01-31 08:35:00,1.47965,1.47971,1.47928,1.47928,481200000.0
2008-01-31 08:36:00,1.47912,1.47976,1.47912,1.47929,407500002.0
2008-01-31 08:37:00,1.47913,1.47913,1.47862,1.47887,292700001.0
2008-01-31 08:38:00,1.47878,1.47908,1.47802,1.47872,348200001.0
2008-01-31 08:39:00,1.47872,1.47951,1.47861,1.47951,521000001.0
2008-01-31 08:40:00,1.47952,1.4801,1.47948,1.47953,306400000.0
2008-01-31 08:41:00,1.47957,1.47984,1.47927,1.47954,479100001.0
2008-01-31 08:42:00,1.47947,1.48005,1.47924,1.47997,482900000.0
2008-01-31 08:43:00,1.48001,1.48043,1.47981,1.47981,256200000.0
2008-01-31 08:44:00,1.4797,1.48022,1.47957,1.48004,484700000.0
2008-01-31 08:45:00,1.48012,1.48026,1.47984,1.48003,655500001.0
2008-01-31 08:46:00,1.47997,1.48009,1.47968,1.47982,733800003.0
2008-01-31 08:47:00,1.47947,1.47947,1.47883,1.47919,545000001.0
2008-01-31 08:48:00,1.47923,1.47988,1.47907,1.47953,321100002.0
2008-01-31 08:49:00,1.4795,1.47967,1.47935,1.47947,511800001.0
2008-01-31 08:50:00,1.47961,1.47961,1.479,1.47911,603600001.0
2008-01-31 08:51:00,1.47912,1.47944,1.47874,1.47933,549200001.0
2008-01-31 08:52:00,1.4793,1.4793,1.47857,1.47874,545500001.0
2008-01-31 08:53:00,1.47874,1.47907,1.47863,1.47872,559200000.0
2008-01-31 08:54:00,1.47846,1.47846,1.47778,1.47778,670200000.0
2008-01-31 08:55:00,1.47781,1.47812,1.47773,1.47785,553100002.0
2008-01-31 08:56:00,1.47778,1.47788,1.47734,1.47746,523000002.0
2008-01-31 08:57:00,1.47747,1.4781,1.47735,1.478,454800000.0
2008-01-31 08:58:00,1.47785,1.47785,1.47683,1.47734,425500000.0
2008-01-31 08:59:00,1.47746,1.47773,1.47742,1.47763,376500002.0
2008-01-31 09:00:00,1.47768,1.47795,1.47762,1.47773,463800000.0
2008-01-31 09:01:00,1.47782,1.47827,1.47779,1.4781,366600000.0
2008-01-31 09:02:00,1.4781,1.47865,1.47808,1.47811,748800001.0
2008-01-31 09:03:00,1.47801,1.47801,1.47755,1.47771,556600000.0
2008-01-31 09:04:00,1.4778,1.47867,1.4778,1.47835,682500000.0
2008-01-31 09:05:00,1.47822,1.47842,1.47753,1.47753,658700002.0
2008-01-31 09:06:00,1.47727,1.47777,1.47699,1.47699,552300002.0
2008-01-31 09:07:00,1.47671,1.47759,1.47658,1.47725,317100000.0
2008-01-31 09:08:00,1.47709,1.47709,1.47672,1.47684,272400000.0
2008-01-31 09:09:00,1.47749,1.4775,1.477,1.47726,276500000.0
2008-01-31 09:10:00,1.47728,1.47738,1.47679,1.47679,332000000.0
2008-01-31 09:11:00,1.47657,1.4768,1.47617,1.47629,571500002.0
2008-01-31 09:12:00,1.47645,1.47672,1.47645,1.47646,444900000.0
2008-01-31 09:13:00,1.47653,1.47674,1.47629,1.4763,444200001.0
2008-01-31 09:14:00,1.47624,1.47703,1.47624,1.47703,317900000.0
2008-01-31 09:15:00,1.47718,1.47763,1.47713,1.47763,469000001.0
2008-01-31 09:16:00,1.47726,1.4774,1.4766,1.4766,476400000.0
2008-01-31 09:17:00,1.47629,1.47637,1.47605,1.47615,504900001.0
2008-01-31 09:18:00,1.47596,1.47596,1.47544,1.47565,195700000.0
2008-01-31 09:19:00,1.47564,1.47614,1.47545,1.47588,472500000.0
2008-01-31 09:20:00,1.47583,1.4767,1.47583,1.47662,283500002.0
2008-01-31 09:21:00,1.47687,1.4775,1.47675,1.4775,309400000.0
2008-01-31 09:22:00,1.47755,1.47768,1.47742,1.47752,335000001.0
2008-01-31 09:23:00,1.47764,1.47815,1.47748,1.47815,354000000.0
2008-01-31 09:24:00,1.47816,1.47816,1.47752,1.47752,322400001.0
2008-01-31 09:25:00,1.47754,1.47754,1.47665,1.47683,393000000.0
2008-01-31 09:26:00,1.47672,1.47706,1.47651,1.47651,542800001.0
2008-01-31 09:27:00,1.47657,1.47692,1.47634,1.47657,432800002.0
2008-01-31 09:28:00,1.47672,1.47673,1.47627,1.47638,538700001.0
2008-01-31 09:29:00,1.4764,1.47649,1.47617,1.47636,411200001.0
2008-01-31 09:30:00,1.47637,1.47639,1.47575,1.47575,717500002.0
2008-01-31 09:31:00,1.47568,1.47579,1.47546,1.47569,381300000.0
2008-01-31 09:32:00,1.47577,1.47592,1.47563,1.47585,414200001.0
2008-01-31 09:33:00,1.47586,1.47586,1.47542,1.47542,278900002.0
2008-01-31 09:34:00,1.47564,1.47564,1.47504,1.47505,398300001.0
2008-01-31 09:35:00,1.47498,1.47523,1.47498,1.47521,283400001.0
2008-01-31 09:36:00,1.47525,1.47528,1.47501,1.47513,384900000.0
2008-01-31 09:37:00,1.47509,1.47509,1.47469,1.47498,384800003.0
2008-01-31 09:38:00,1.47493,1.47549,1.47493,1.47533,480300000.0
2008-01-31 09:39:00,1.47544,1.4755,1.47511,1.4754,383300000.0
2008-01-31 09:40:00,1.47539,1.47569,1.47519,1.47559,374800000.0
2008-01-31 09:41:00,1.47569,1.47586,1.47557,1.47564,425700001.0
2008-01-31 09:42:00,1.47557,1.47566,1.4752,1.4754,568800000.0
2008-01-31 09:43:00,1.47538,1.4755,1.47523,1.47531,296100000.0
2008-01-31 09:44:00,1.47524,1.4753,1.47488,1.47496,431000001.0
2008-01-31 09:45:00,1.47531,1.47612,1.47531,1.47612,536000000.0
2008-01-31 09:46:00,1.47626,1.47626,1.47549,1.47559,333199999.0
2008-01-31 09:47:00,1.47562,1.47648,1.47553,1.47641,369400000.0
2008-01-31 09:48:00,1.47634,1.47679,1.47617,1.47641,343800002.0
2008-01-31 09:49:00,1.47659,1.47671,1.47628,1.47628,595300003.0
2008-01-31 09:50:00,1.47616,1.47638,1.47583,1.47585,435300000.0
2008-01-31 09:51:00,1.47587,1.4764,1.47573,1.47614,456400000.0
2008-01-31 09:52:00,1.47604,1.47684,1.47593,1.47684,475600000.0
2008-01-31 09:53:00,1.47689,1.47726,1.47689,1.47692,391200001.0
2008-01-31 09:54:00,1.47679,1.47699,1.47618,1.4767,521300001.0
2008-01-31 09:55:00,1.47662,1.47709,1.47654,1.47657,583500003.0
2008-01-31 09:56:00,1.47645,1.47649,1.47628,1.47638,372300000.0
2008-01-31 09:57:00,1.47631,1.47649,1.47614,1.47631,535100002.0
2008-01-31 09:58:00,1.47634,1.47634,1.4758,1.47613,784800000.0
2008-01-31 09:59:00,1.47626,1.47645,1.47595,1.47635,655200002.0
2008-01-31 10:00:00,1.47662,1.47662,1.47615,1.47624,287000001.0
2008-01-31 10:01:00,1.4762,1.477,1.4762,1.47691,671000003.0
2008-01-31 10:02:00,1.47704,1.47762,1.47659,1.47752,602500001.0
2008-01-31 10:03:00,1.47745,1.4777,1.47736,1.47753,420700001.0
2008-01-31 10:04:00,1.47731,1.47757,1.47702,1.4773,362800000.0
2008-01-31 10:05:00,1.47732,1.47775,1.47731,1.47734,403300000.0
2008-01-31 10:06:00,1.47726,1.47749,1.47717,1.47728,507900001.0
2008-01-31 10:07:00,1.47752,1.47752,1.47691,1.47691,523400000.0
2008-01-31 10:08:00,1.477,1.47772,1.47693,1.47715,507300002.0
2008-01-31 10:09:00,1.47688,1.477,1.47622,1.47647,517700002.0
2008-01-31 10:10:00,1.47625,1.47634,1.47546,1.47623,342800001.0
2008-01-31 10:11:00,1.47623,1.47681,1.47612,1.47679,386200000.0
2008-01-31 10:12:00,1.4767,1.47715,1.47668,1.47715,504200004.0
2008-01-31 10:13:00,1.4771,1.47714,1.47683,1.47714,523700002.0
2008-01-31 10:14:00,1.47718,1.47736,1.47703,1.47709,577300003.0
2008-01-31 10:15:00,1.47708,1.47735,1.47707,1.47735,405200001.0
2008-01-31 10:16:00,1.47704,1.47714,1.47655,1.47681,398500000.0
2008-01-31 10:17:00,1.47671,1.47701,1.47651,1.47662,297100000.0
2008-01-31 10:18:00,1.47668,1.47701,1.47668,1.47676,394200001.0
2008-01-31 10:19:00,1.47694,1.47709,1.47671,1.47691,389200000.0
2008-01-31 10:20:00,1.47703,1.47705,1.47674,1.47694,511400002.0
2008-01-31 10:21:00,1.47692,1.47714,1.47685,1.47697,390600002.0
2008-01-31 10:22:00,1.47722,1.47755,1.47704,1.4771,335400002.0
2008-01-31 10:23:00,1.47706,1.47741,1.47706,1.47728,480300004.0
2008-01-31 10:24:00,1.47725,1.47747,1.47708,1.47735,445800000.0
2008-01-31 10:25:00,1.4774,1.4774,1.47679,1.47725,369000000.0
2008-01-31 10:26:00,1.47717,1.47725,1.47685,1.477,461000000.0
2008-01-31 10:27:00,1.47693,1.47693,1.47605,1.47674,507300001.0
2008-01-31 10:28:00,1.47684,1.47769,1.4767,1.47719,613600000.0
2008-01-31 10:29:00,1.47728,1.47738,1.47685,1.47698,526700001.0
2008-01-31 10:30:00,1.47686,1.477,1.47663,1.47675,654500000.0
2008-01-31 10:31:00,1.47676,1.47706,1.47657,1.47675,630799999.0
2008-01-31 10:32:00,1.47685,1.47718,1.47668,1.47686,536500001.0
2008-01-31 10:33:00,1.47703,1.47708,1.47675,1.47688,503800001.0
2008-01-31 10:34:00,1.47676,1.4771,1.47676,1.47697,373000000.0
2008-01-31 10:35:00,1.47696,1.47709,1.47674,1.47674,472000001.0
2008-01-31 10:36:00,1.47663,1.47676,1.47598,1.47634,635500003.0
2008-01-31 10:37:00,1.47626,1.47626,1.47571,1.47619,495500000.0
2008-01-31 10:38:00,1.47615,1.47632,1.47594,1.47617,418000000.0
2008-01-31 10:39:00,1.47632,1.47632,1.47579,1.47624,383900000.0
2008-01-31 10:40:00,1.47638,1.47648,1.47615,1.47648,325700003.0
2008-01-31 10:41:00,1.47648,1.47663,1.47623,1.47639,635300001.0
2008-01-31 10:42:00,1.47636,1.47665,1.47628,1.4766,397800001.0
2008-01-31 10:43:00,1.47661,1.47682,1.47639,1.47651,375700001.0
2008-01-31 10:44:00,1.47656,1.47678,1.47623,1.47658,531600000.0
2008-01-31 10:45:00,1.47708,1.47718,1.47682,1.47687,547700001.0
2008-01-31 10:46:00,1.47701,1.47705,1.47654,1.47671,322300000.0
2008-01-31 10:47:00,1.47668,1.4768,1.47598,1.47609,410900002.0
2008-01-31 10:48:00,1.47595,1.47612,1.47559,1.47585,535300002.0
2008-01-31 10:49:00,1.47574,1.4761,1.47532,1.4761,405400001.0
2008-01-31 10:50:00,1.47606,1.47606,1.47524,1.47541,533000000.0
2008-01-31 10:51:00,1.47503,1.47556,1.47464,1.47491,434100000.0
2008-01-31 10:52:00,1.4752,1.47568,1.4752,1.47552,350600000.0
2008-01-31 10:53:00,1.47559,1.4759,1.47559,1.47576,368600001.0
2008-01-31 10:54:00,1.47585,1.47602,1.47566,1.47591,482700000.0
2008-01-31 10:55:00,1.4759,1.47619,1.47571,1.47578,470400001.0
2008-01-31 10:56:00,1.47578,1.47583,1.47522,1.4753,444200000.0
2008-01-31 10:57:00,1.47538,1.47554,1.47526,1.47554,371200001.0
2008-01-31 10:58:00,1.47534,1.47546,1.47494,1.47517,462700003.0
2008-01-31 10:59:00,1.47514,1.4753,1.47475,1.47488,807200001.0
2008-01-31 11:00:00,1.47459,1.47486,1.4739,1.47398,456600000.0
2008-01-31 11:01:00,1.474,1.47451,1.474,1.474,543900000.0
2008-01-31 11:02:00,1.47394,1.47486,1.4737,1.47457,470100000.0
2008-01-31 11:03:00,1.4747,1.47498,1.47442,1.47484,277600001.0
2008-01-31 11:04:00,1.47498,1.4757,1.47498,1.47563,562300001.0
2008-01-31 11:05:00,1.47551,1.47572,1.47542,1.47549,546600000.0
2008-01-31 11:06:00,1.47551,1.47564,1.47518,1.4754,601500001.0
2008-01-31 11:07:00,1.47534,1.47569,1.47519,1.47522,259300001.0
2008-01-31 11:08:00,1.47522,1.47533,1.47483,1.47494,362000000.0
2008-01-31 11:09:00,1.47486,1.47515,1.47481,1.47482,356500000.0
2008-01-31 11:10:00,1.47501,1.47532,1.47481,1.47529,478100000.0
2008-01-31 11:11:00,1.4754,1.47556,1.47515,1.47528,550300002.0
2008-01-31 11:12:00,1.47549,1.47597,1.47536,1.47584,529500000.0
2008-01-31 11:13:00,1.47638,1.47687,1.47637,1.47663,360200000.0
2008-01-31 11:14:00,1.47673,1.47733,1.47657,1.47721,472300000.0
2008-01-31 11:15:00,1.47725,1.47753,1.47704,1.47704,519900002.0
2008-01-31 11:16:00,1.47706,1.47755,1.47703,1.47755,506600001.0
2008-01-31 11:17:00,1.47759,1.47779,1.47718,1.47779,390500003.0
2008-01-31 11:18:00,1.4777,1.47796,1.47758,1.47777,371300001.0
2008-01-31 11:19:00,1.47765,1.4779,1.47731,1.47782,412400001.0
2008-01-31 11:20:00,1.47755,1.47782,1.47716,1.47754,567100000.0
2008-01-31 11:21:00,1.47775,1.47821,1.47767,1.47789,530300000.0
2008-01-31 11:22:00,1.47781,1.47811,1.4775,1.47787,576100001.0
2008-01-31 11:23:00,1.47789,1.478,1.47759,1.4778,499600000.0
2008-01-31 11:24:00,1.47768,1.47828,1.47768,1.47806,442300001.0
2008-01-31 11:25:00,1.47816,1.47822,1.47704,1.47756,374200001.0
2008-01-31 11:26:00,1.4774,1.47768,1.47728,1.47751,523800001.0
2008-01-31 11:27:00,1.47748,1.47771,1.47732,1.47761,576700001.0
2008-01-31 11:28:00,1.47763,1.47792,1.47735,1.47735,379400000.0
2008-01-31 11:29:00,1.47757,1.47773,1.47732,1.4774,446600000.0
2008-01-31 11:30:00,1.47759,1.47842,1.47749,1.47772,452400000.0
2008-01-31 11:31:00,1.47762,1.4779,1.47757,1.47774,621200003.0
2008-01-31 11:32:00,1.47766,1.47766,1.47717,1.47726,419200000.0
2008-01-31 11:33:00,1.47712,1.47774,1.47712,1.47759,481400002.0
2008-01-31 11:34:00,1.47737,1.47782,1.47737,1.47741,685500002.0
2008-01-31 11:35:00,1.4775,1.47758,1.47713,1.47713,562900001.0
2008-01-31 11:36:00,1.47696,1.4772,1.47647,1.47654,456100000.0
2008-01-31 11:37:00,1.47648,1.47686,1.47626,1.47639,514100002.0
2008-01-31 11:38:00,1.47638,1.47641,1.47592,1.47592,504900000.0
2008-01-31 11:39:00,1.4757,1.47579,1.47538,1.47566,658700001.0
2008-01-31 11:40:00,1.47569,1.4759,1.47509,1.47538,710500002.0
2008-01-31 11:41:00,1.47526,1.47544,1.47498,1.47538,865300002.0
2008-01-31 11:42:00,1.47548,1.47566,1.47527,1.47544,551900001.0
2008-01-31 11:43:00,1.47547,1.47593,1.47547,1.47563,544000000.0
2008-01-31 11:44:00,1.47564,1.47578,1.47546,1.47546,584600000.0
2008-01-31 11:45:00,1.47533,1.47571,1.47528,1.47571,635500002.0
2008-01-31 11:46:00,1.47584,1.47596,1.47564,1.47593,516500001.0
2008-01-31 11:47:00,1.47613,1.4764,1.47594,1.47606,444800000.0
2008-01-31 11:48:00,1.47612,1.4768,1.47606,1.47677,550500000.0
2008-01-31 11:49:00,1.47691,1.47695,1.47666,1.47677,414800000.0
2008-01-31 11:50:00,1.47677,1.477,1.47668,1.47693,335900000.0
2008-01-31 11:51:00,1.47702,1.47702,1.47675,1.47685,182300000.0
2008-01-31 11:52:00,1.47683,1.47708,1.47673,1.47678,213500000.0
2008-01-31 11:53:00,1.47664,1.47695,1.47647,1.47673,190100000.0
2008-01-31 11:54:00,1.47678,1.47698,1.47655,1.4767,414699998.0
2008-01-31 11:55:00,1.47662,1.47669,1.47627,1.47637,519300001.0
2008-01-31 11:56:00,1.47629,1.47641,1.47594,1.47594,417600000.0
2008-01-31 11:57:00,1.47608,1.4763,1.47584,1.47617,561500002.0
2008-01-31 11:58:00,1.47605,1.47606,1.47533,1.47541,425400000.0
2008-01-31 11:59:00,1.47545,1.4757,1.47528,1.47555,419100000.0
2008-01-31 12:00:00,1.47566,1.47571,1.47528,1.47551,508100002.0
2008-01-31 12:01:00,1.47554,1.47569,1.47535,1.47558,475200000.0
2008-01-31 12:02:00,1.47556,1.47556,1.47527,1.4754,383700001.0
2008-01-31 12:03:00,1.47532,1.47561,1.47532,1.47561,367600000.0
2008-01-31 12:04:00,1.47567,1.47586,1.4755,1.47557,340700000.0
2008-01-31 12:05:00,1.47554,1.47564,1.4753,1.47554,385500000.0
2008-01-31 12:06:00,1.47551,1.47596,1.47545,1.4756,422100000.0
2008-01-31 12:07:00,1.47559,1.47607,1.47554,1.47607,469500000.0
2008-01-31 12:08:00,1.47608,1.4762,1.47584,1.4762,512700000.0
2008-01-31 12:09:00,1.47626,1.47628,1.47593,1.47599,403000000.0
2008-01-31 12:10:00,1.47588,1.47607,1.47511,1.47524,332800001.0
2008-01-31 12:11:00,1.47516,1.47601,1.47516,1.47585,207700000.0
2008-01-31 12:12:00,1.47608,1.47754,1.47528,1.47743,281500001.0
2008-01-31 12:13:00,1.47771,1.47813,1.47756,1.47757,524200000.0
2008-01-31 12:14:00,1.47769,1.47844,1.47733,1.47844,580700000.0
2008-01-31 12:15:00,1.47836,1.47856,1.47821,1.47826,265300000.0
2008-01-31 12:16:00,1.47814,1.47814,1.47759,1.47772,385900001.0
2008-01-31 12:17:00,1.47707,1.47737,1.47703,1.47721,189000000.0
2008-01-31 12:18:00,1.47737,1.47773,1.47737,1.47739,300900000.0
2008-01-31 12:19:00,1.47732,1.47747,1.47723,1.47729,440400001.0
2008-01-31 12:20:00,1.47726,1.47735,1.47699,1.47722,364100000.0
2008-01-31 12:21:00,1.47728,1.47778,1.47725,1.47778,415400000.0
2008-01-31 12:22:00,1.47781,1.4779,1.47699,1.4772,280500001.0
2008-01-31 12:23:00,1.47675,1.47702,1.4766,1.47665,368700000.0
2008-01-31 12:24:00,1.47651,1.47706,1.47648,1.47706,609400001.0
2008-01-31 12:25:00,1.47701,1.47711,1.47662,1.47674,412600000.0
2008-01-31 12:26:00,1.47658,1.47684,1.47654,1.47682,482600001.0
2008-01-31 12:27:00,1.47664,1.47696,1.4759,1.47673,487600002.0
2008-01-31 12:28:00,1.47683,1.47696,1.47658,1.47678,519300001.0
2008-01-31 12:29:00,1.47669,1.47669,1.47571,1.47602,745200001.0
2008-01-31 12:30:00,1.47611,1.47676,1.476,1.47619,542000000.0
2008-01-31 12:31:00,1.47634,1.47672,1.47603,1.47649,697500001.0
2008-01-31 12:32:00,1.47651,1.4769,1.47643,1.47676,650100002.0
2008-01-31 12:33:00,1.47686,1.47725,1.47674,1.47695,623100001.0
2008-01-31 12:34:00,1.47726,1.47811,1.47721,1.47795,567300000.0
2008-01-31 12:35:00,1.47809,1.47826,1.47779,1.47819,589100000.0
2008-01-31 12:36:00,1.47809,1.47816,1.47792,1.47793,442900000.0
2008-01-31 12:37:00,1.47796,1.4784,1.47792,1.47826,520000000.0
2008-01-31 12:38:00,1.47817,1.47827,1.47788,1.47805,664600002.0
2008-01-31 12:39:00,1.47809,1.4786,1.47809,1.47834,519500001.0
2008-01-31 12:40:00,1.47837,1.47855,1.47826,1.47843,476200000.0
2008-01-31 12:41:00,1.47837,1.47868,1.47835,1.47844,235900000.0
2008-01-31 12:42:00,1.47852,1.47874,1.4784,1.47871,369300001.0
2008-01-31 12:43:00,1.47866,1.47866,1.47821,1.47833,473100001.0
2008-01-31 12:44:00,1.47827,1.47864,1.47768,1.47784,525700000.0
2008-01-31 12:45:00,1.4779,1.4779,1.47739,1.47779,404100001.0
2008-01-31 12:46:00,1.47802,1.47849,1.47783,1.4781,454100001.0
2008-01-31 12:47:00,1.47811,1.47829,1.47803,1.47829,399600001.0
2008-01-31 12:48:00,1.47838,1.47852,1.47798,1.47852,416500000.0
2008-01-31 12:49:00,1.47837,1.47855,1.47813,1.47841,471900000.0
2008-01-31 12:50:00,1.47844,1.47857,1.4781,1.47834,456200000.0
2008-01-31 12:51:00,1.47834,1.47841,1.47791,1.47802,441400001.0
2008-01-31 12:52:00,1.47811,1.47833,1.47787,1.47795,350700000.0
2008-01-31 12:53:00,1.47788,1.4781,1.47784,1.47787,289000001.0
2008-01-31 12:54:00,1.47795,1.47841,1.47795,1.47841,373400000.0
2008-01-31 12:55:00,1.47847,1.47847,1.47815,1.47837,432000001.0
2008-01-31 12:56:00,1.47849,1.47865,1.47832,1.47837,437700001.0
2008-01-31 12:57:00,1.47824,1.47867,1.4782,1.47834,453300000.0
2008-01-31 12:58:00,1.47834,1.47866,1.47833,1.47847,342200002.0
2008-01-31 12:59:00,1.47859,1.4787,1.47838,1.47854,679200000.0
2008-01-31 13:00:00,1.47868,1.47879,1.47846,1.47879,231200000.0
2008-01-31 13:01:00,1.47878,1.47881,1.47843,1.47881,326400001.0
2008-01-31 13:02:00,1.47876,1.47909,1.47865,1.4788,459500002.0
2008-01-31 13:03:00,1.4789,1.47927,1.47889,1.47895,384700000.0
2008-01-31 13:04:00,1.47878,1.47886,1.47865,1.47876,215100000.0
2008-01-31 13:05:00,1.47877,1.47894,1.47869,1.47886,128300000.0
2008-01-31 13:06:00,1.47899,1.47928,1.47881,1.47881,440700000.0
2008-01-31 13:07:00,1.47868,1.47901,1.47866,1.4789,300900001.0
2008-01-31 13:08:00,1.47906,1.47925,1.47895,1.47895,193800000.0
2008-01-31 13:09:00,1.47904,1.47931,1.47902,1.47914,334700002.0
2008-01-31 13:10:00,1.47906,1.47908,1.47848,1.47871,164800000.0
2008-01-31 13:11:00,1.47892,1.47914,1.47873,1.47913,409400001.0
2008-01-31 13:12:00,1.47922,1.47958,1.47906,1.47949,352400000.0
2008-01-31 13:13:00,1.47947,1.47957,1.4793,1.47957,322100000.0
2008-01-31 13:14:00,1.4796,1.47971,1.47942,1.4796,422300001.0
2008-01-31 13:15:00,1.47958,1.4797,1.47941,1.47959,450800000.0
2008-01-31 13:16:00,1.47961,1.4801,1.47961,1.4801,123100000.0
2008-01-31 13:17:00,1.48007,1.48007,1.47963,1.47994,76000000.0
2008-01-31 13:18:00,1.48008,1.48036,1.48001,1.48008,301900001.0
2008-01-31 13:19:00,1.48003,1.48037,1.47987,1.48037,234700000.0
2008-01-31 13:20:00,1.48043,1.48083,1.48034,1.48034,174300000.0
2008-01-31 13:21:00,1.48035,1.48083,1.48018,1.48074,155600000.0
2008-01-31 13:22:00,1.48063,1.48074,1.48017,1.48046,200300000.0
2008-01-31 13:23:00,1.48036,1.48061,1.47986,1.48033,269100001.0
2008-01-31 13:24:00,1.4804,1.48044,1.48016,1.48034,231600001.0
2008-01-31 13:25:00,1.48031,1.48032,1.48002,1.48005,143800000.0
2008-01-31 13:26:00,1.48008,1.48019,1.47995,1.48019,237899998.0
2008-01-31 13:27:00,1.48021,1.48024,1.47991,1.48009,340000001.0
2008-01-31 13:28:00,1.47998,1.4807,1.47998,1.48069,450200000.0
2008-01-31 13:29:00,1.48051,1.48075,1.48018,1.48051,594400001.0
2008-01-31 13:30:00,1.48055,1.48066,1.48033,1.48035,516600000.0
2008-01-31 13:31:00,1.48029,1.48053,1.47999,1.48036,550600000.0
2008-01-31 13:32:00,1.48045,1.48064,1.48042,1.48056,231500001.0
2008-01-31 13:33:00,1.48058,1.48117,1.48058,1.48086,379700000.0
2008-01-31 13:34:00,1.4808,1.48112,1.48079,1.48112,320400001.0
2008-01-31 13:35:00,1.48091,1.481,1.48034,1.4808,368000000.0
2008-01-31 13:36:00,1.48091,1.48123,1.48091,1.48122,506900000.0
2008-01-31 13:37:00,1.48119,1.48137,1.48109,1.48119,473900001.0
2008-01-31 13:38:00,1.48113,1.48137,1.48096,1.4811,436100001.0
2008-01-31 13:39:00,1.48157,1.48246,1.48153,1.48205,281300000.0
2008-01-31 13:40:00,1.48183,1.48236,1.48175,1.48201,437300002.0
2008-01-31 13:41:00,1.48212,1.48217,1.48166,1.48205,290699999.0
2008-01-31 13:42:00,1.48195,1.48202,1.4813,1.48133,163800000.0
2008-01-31 13:43:00,1.48119,1.48147,1.48092,1.48138,163200000.0
2008-01-31 13:44:00,1.48133,1.48147,1.48101,1.48135,346300001.0
2008-01-31 13:45:00,1.48127,1.48151,1.48109,1.48121,574600000.0
2008-01-31 13:46:00,1.48129,1.4814,1.48102,1.48123,440700000.0
2008-01-31 13:47:00,1.48128,1.48169,1.48127,1.48133,513900002.0
2008-01-31 13:48:00,1.48148,1.48161,1.48131,1.48161,250400000.0
2008-01-31 13:49:00,1.48177,1.48214,1.48177,1.48197,177000000.0
2008-01-31 13:50:00,1.48199,1.48215,1.48181,1.48193,292600002.0
2008-01-31 13:51:00,1.48192,1.48192,1.48153,1.48164,238200000.0
2008-01-31 13:52:00,1.4816,1.48184,1.48142,1.4818,435400001.0
2008-01-31 13:53:00,1.48175,1.48177,1.48128,1.48157,493300000.0
2008-01-31 13:54:00,1.48172,1.4828,1.4817,1.48206,363900001.0
2008-01-31 13:55:00,1.48212,1.48216,1.48172,1.48186,296900000.0
2008-01-31 13:56:00,1.48189,1.48288,1.48184,1.48288,423600000.0
2008-01-31 13:57:00,1.483,1.48379,1.48273,1.48378,369700001.0
2008-01-31 13:58:00,1.48384,1.48409,1.48369,1.48409,194500000.0
2008-01-31 13:59:00,1.48406,1.48473,1.48406,1.4844,418100001.0
2008-01-31 14:00:00,1.48459,1.48478,1.48433,1.48451,275100000.0
2008-01-31 14:01:00,1.48454,1.48474,1.48442,1.48453,442800001.0
2008-01-31 14:02:00,1.48446,1.48469,1.48437,1.48461,330400000.0
2008-01-31 14:03:00,1.4846,1.4846,1.48434,1.48446,428200000.0
2008-01-31 14:04:00,1.48433,1.48453,1.48422,1.48431,358900000.0
2008-01-31 14:05:00,1.48429,1.48441,1.48403,1.48407,316700000.0
2008-01-31 14:06:00,1.48408,1.48424,1.48384,1.48417,336700001.0
2008-01-31 14:07:00,1.48425,1.48428,1.4839,1.48401,298300001.0
2008-01-31 14:08:00,1.48383,1.48398,1.48333,1.48333,374900000.0
2008-01-31 14:09:00,1.48326,1.48332,1.48305,1.48313,187900000.0
2008-01-31 14:10:00,1.48308,1.48336,1.4829,1.48297,324000001.0
2008-01-31 14:11:00,1.48302,1.4832,1.48279,1.4831,113000000.0
2008-01-31 14:12:00,1.48301,1.48335,1.48289,1.48323,213500000.0
2008-01-31 14:13:00,1.48313,1.4835,1.4831,1.4835,183400001.0
2008-01-31 14:14:00,1.48356,1.48358,1.48331,1.48342,227000000.0
2008-01-31 14:15:00,1.48347,1.48379,1.48314,1.4836,350400000.0
2008-01-31 14:16:00,1.48355,1.4836,1.4833,1.48358,170000000.0
2008-01-31 14:17:00,1.48364,1.48364,1.48312,1.48338,627500002.0
2008-01-31 14:18:00,1.48361,1.48444,1.4833,1.4843,347400001.0
2008-01-31 14:19:00,1.48449,1.48496,1.48435,1.4848,443800000.0
2008-01-31 14:20:00,1.48493,1.48551,1.4847,1.48523,194200000.0
2008-01-31 14:21:00,1.48533,1.48585,1.48513,1.48514,367200000.0
2008-01-31 14:22:00,1.48526,1.48579,1.48513,1.4854,602900002.0
2008-01-31 14:23:00,1.48591,1.48593,1.48554,1.48562,216900000.0
2008-01-31 14:24:00,1.48564,1.48564,1.48493,1.48509,427900001.0
2008-01-31 14:25:00,1.48506,1.48528,1.48479,1.48485,622500001.0
2008-01-31 14:26:00,1.48497,1.48508,1.48473,1.48496,611400001.0
2008-01-31 14:27:00,1.48514,1.48519,1.48485,1.48504,376600001.0
2008-01-31 14:28:00,1.48475,1.48475,1.484,1.48463,53600001.0
2008-01-31 14:29:00,1.48474,1.48518,1.48439,1.48518,33000000.0
2008-01-31 14:30:00,1.48584,1.48589,1.48527,1.48584,60500000.0
2008-01-31 14:31:00,1.48552,1.48575,1.48536,1.4854,34900000.0
2008-01-31 14:32:00,1.48533,1.48559,1.48531,1.48545,23400000.0
2008-01-31 14:33:00,1.48516,1.48538,1.48498,1.48512,54199999.0
2008-01-31 14:34:00,1.48504,1.48527,1.48488,1.48523,26800000.0
2008-01-31 14:35:00,1.48526,1.48526,1.48498,1.48506,26900000.0
2008-01-31 14:36:00,1.4852,1.48549,1.48489,1.48489,46400000.0
2008-01-31 14:37:00,1.48541,1.48541,1.48503,1.48513,35400000.0
2008-01-31 14:38:00,1.48519,1.48519,1.48471,1.48487,36400000.0
2008-01-31 14:39:00,1.48476,1.4851,1.48452,1.48496,28000000.0
2008-01-31 14:40:00,1.48462,1.48467,1.48424,1.48424,20600000.0
2008-01-31 14:41:00,1.48411,1.48443,1.48392,1.48443,31800000.0
2008-01-31 14:42:00,1.48423,1.4843,1.48354,1.48354,49200000.0
2008-01-31 14:43:00,1.48386,1.48411,1.4837,1.4837,49600000.0
2008-01-31 14:44:00,1.48375,1.48452,1.48375,1.48427,42100000.0
2008-01-31 14:45:00,1.48424,1.4843,1.48376,1.48376,72000000.0
2008-01-31 14:46:00,1.48376,1.48399,1.48359,1.48381,32900000.0
2008-01-31 14:47:00,1.48382,1.4843,1.48382,1.4842,30600000.0
2008-01-31 14:48:00,1.48432,1.48456,1.48432,1.48455,36100000.0
2008-01-31 14:49:00,1.4845,1.48475,1.48446,1.48475,63700000.0
2008-01-31 14:50:00,1.48459,1.48478,1.48449,1.48474,34200000.0
2008-01-31 14:51:00,1.48457,1.48503,1.48444,1.48487,37800000.0
2008-01-31 14:52:00,1.48482,1.48512,1.4848,1.48512,33000000.0
2008-01-31 14:53:00,1.48491,1.48519,1.48447,1.48497,25800000.0
2008-01-31 14:54:00,1.48526,1.48549,1.48496,1.48496,25400000.0
2008-01-31 14:55:00,1.48514,1.48557,1.48504,1.48512,40500000.0
2008-01-31 14:56:00,1.48531,1.48536,1.48518,1.48527,29600000.0
2008-01-31 14:57:00,1.48505,1.48564,1.48505,1.48526,32000000.0
2008-01-31 14:58:00,1.48494,1.48561,1.48494,1.48548,42400000.0
2008-01-31 14:59:00,1.4857,1.4862,1.4857,1.48593,25600000.0
2008-01-31 15:00:00,1.486,1.48615,1.48574,1.48574,40900000.0
2008-01-31 15:01:00,1.48615,1.48619,1.48591,1.48591,43300000.0
2008-01-31 15:02:00,1.48594,1.48638,1.48585,1.48638,35500000.0
2008-01-31 15:03:00,1.48646,1.48668,1.48598,1.48635,31400000.0
2008-01-31 15:04:00,1.48657,1.48687,1.48641,1.48648,34000000.0
2008-01-31 15:05:00,1.48625,1.48625,1.48572,1.48574,32200000.0
2008-01-31 15:06:00,1.48565,1.48565,1.4849,1.48492,44900000.0
2008-01-31 15:07:00,1.48492,1.48504,1.48455,1.48489,34200000.0
2008-01-31 15:08:00,1.48474,1.48478,1.4842,1.4842,50100000.0
2008-01-31 15:09:00,1.4841,1.48437,1.4841,1.48426,56600001.0
2008-01-31 15:10:00,1.48425,1.48434,1.484,1.48411,49200000.0
2008-01-31 15:11:00,1.48415,1.48423,1.48406,1.48417,33900000.0
2008-01-31 15:12:00,1.4841,1.48442,1.4841,1.48432,32000000.0
2008-01-31 15:13:00,1.48432,1.48449,1.48425,1.48449,44900000.0
2008-01-31 15:14:00,1.48406,1.48441,1.48406,1.48414,43600001.0
2008-01-31 15:15:00,1.48423,1.48436,1.48387,1.48436,37200000.0
2008-01-31 15:16:00,1.48426,1.48447,1.48406,1.48437,23400000.0
2008-01-31 15:17:00,1.48398,1.48432,1.48357,1.48366,34400000.0
2008-01-31 15:18:00,1.48362,1.48447,1.48362,1.48438,39400000.0
2008-01-31 15:19:00,1.48446,1.48499,1.48426,1.48466,30200000.0
2008-01-31 15:20:00,1.48439,1.48559,1.48439,1.48559,27600000.0
2008-01-31 15:21:00,1.48569,1.48569,1.48511,1.48515,30800000.0
2008-01-31 15:22:00,1.48504,1.48543,1.48488,1.48517,36800000.0
2008-01-31 15:23:00,1.48524,1.48524,1.48497,1.48512,41400000.0
2008-01-31 15:24:00,1.48517,1.48517,1.48491,1.48515,14400000.0
2008-01-31 15:25:00,1.48507,1.48547,1.48492,1.48513,28000000.0
2008-01-31 15:26:00,1.48527,1.48537,1.48506,1.48526,33800000.0
2008-01-31 15:27:00,1.48529,1.48546,1.48479,1.48507,42400000.0
2008-01-31 15:28:00,1.48496,1.48523,1.4848,1.48503,29000000.0
2008-01-31 15:29:00,1.48506,1.4854,1.48464,1.48464,36900000.0
2008-01-31 15:30:00,1.48499,1.48701,1.48499,1.48684,40200000.0
2008-01-31 15:31:00,1.4867,1.48805,1.48661,1.48804,28000000.0
2008-01-31 15:32:00,1.48797,1.48819,1.48766,1.48778,108900000.0
2008-01-31 15:33:00,1.48836,1.48933,1.48794,1.48933,40400000.0
2008-01-31 15:34:00,1.48979,1.49052,1.48968,1.49052,32600000.0
2008-01-31 15:35:00,1.49056,1.49056,1.48988,1.48988,33200000.0
2008-01-31 15:36:00,1.49021,1.49042,1.48943,1.49019,34600000.0
2008-01-31 15:37:00,1.49118,1.49211,1.49086,1.49158,45400000.0
2008-01-31 15:38:00,1.49162,1.49166,1.49097,1.49154,63000001.0
2008-01-31 15:39:00,1.49154,1.49168,1.49128,1.49128,29000000.0
2008-01-31 15:40:00,1.49153,1.49164,1.49094,1.49109,25800000.0
2008-01-31 15:41:00,1.4917,1.49214,1.4913,1.49214,44400001.0
2008-01-31 15:42:00,1.49202,1.49209,1.49109,1.4913,44600000.0
2008-01-31 15:43:00,1.49152,1.49202,1.49138,1.49187,44800000.0
2008-01-31 15:44:00,1.4922,1.4922,1.49131,1.49133,23600000.0
2008-01-31 15:45:00,1.4913,1.49167,1.49081,1.49167,32900000.0
2008-01-31 15:46:00,1.49164,1.49172,1.49131,1.49153,24800000.0
2008-01-31 15:47:00,1.49159,1.49227,1.49159,1.49227,63800000.0
2008-01-31 15:48:00,1.49222,1.4924,1.49201,1.49226,26800000.0
2008-01-31 15:49:00,1.49225,1.49262,1.49225,1.49247,38600000.0
2008-01-31 15:50:00,1.49222,1.49252,1.49222,1.49243,29200000.0
2008-01-31 15:51:00,1.49203,1.49203,1.49164,1.49175,26000000.0
2008-01-31 15:52:00,1.49148,1.49178,1.4913,1.4913,42500000.0
2008-01-31 15:53:00,1.49132,1.49146,1.49115,1.49121,103500000.0
2008-01-31 15:54:00,1.49126,1.49126,1.49096,1.49115,28400000.0
2008-01-31 15:55:00,1.49106,1.49106,1.49004,1.49004,40200000.0
2008-01-31 15:56:00,1.48996,1.49052,1.48996,1.49043,28000000.0
2008-01-31 15:57:00,1.49027,1.49072,1.49027,1.49072,18200000.0
2008-01-31 15:58:00,1.4906,1.49181,1.49048,1.49181,37600000.0
2008-01-31 15:59:00,1.492,1.49235,1.49192,1.49227,45800001.0
2008-01-31 16:00:00,1.49213,1.49272,1.49182,1.49272,26800000.0
2008-01-31 16:01:00,1.49273,1.49298,1.49273,1.49297,36200000.0
2008-01-31 16:02:00,1.49272,1.49405,1.49267,1.49405,22800000.0
2008-01-31 16:03:00,1.49425,1.49467,1.49418,1.49426,19200000.0
2008-01-31 16:04:00,1.49388,1.49405,1.49335,1.49349,44600000.0
2008-01-31 16:05:00,1.49353,1.49369,1.49289,1.49311,21000000.0
2008-01-31 16:06:00,1.49273,1.49292,1.4922,1.4922,52300000.0
2008-01-31 16:07:00,1.49212,1.49237,1.49203,1.49211,38800000.0
2008-01-31 16:08:00,1.49209,1.49247,1.49182,1.49241,52300000.0
2008-01-31 16:09:00,1.49232,1.49232,1.49152,1.49158,50800000.0
2008-01-31 16:10:00,1.49156,1.4924,1.49156,1.49226,45000000.0
2008-01-31 16:11:00,1.49204,1.49242,1.49188,1.49188,26800000.0
2008-01-31 16:12:00,1.49191,1.4922,1.49191,1.4921,56000000.0
2008-01-31 16:13:00,1.49199,1.49215,1.49159,1.49215,20400000.0
2008-01-31 16:14:00,1.49213,1.49213,1.49121,1.49141,46500000.0
2008-01-31 16:15:00,1.49128,1.49185,1.49127,1.49185,37800000.0
2008-01-31 16:16:00,1.49195,1.49211,1.49169,1.49192,35500000.0
2008-01-31 16:17:00,1.49179,1.49188,1.49164,1.49172,22200000.0
2008-01-31 16:18:00,1.49145,1.49145,1.49076,1.491,28000000.0
2008-01-31 16:19:00,1.49137,1.49137,1.49056,1.49073,24400000.0
2008-01-31 16:20:00,1.49063,1.49176,1.49063,1.49085,37400000.0
2008-01-31 16:21:00,1.49061,1.49192,1.49061,1.49192,38700000.0
2008-01-31 16:22:00,1.49209,1.49238,1.49186,1.49236,60500000.0
2008-01-31 16:23:00,1.49283,1.49314,1.49247,1.49314,21000000.0
2008-01-31 16:24:00,1.4932,1.49326,1.49278,1.49278,46900001.0
2008-01-31 16:25:00,1.49297,1.49309,1.49255,1.49274,29800000.0
2008-01-31 16:26:00,1.49304,1.49317,1.49239,1.49239,50700000.0
2008-01-31 16:27:00,1.49228,1.49245,1.49183,1.49185,27600000.0
2008-01-31 16:28:00,1.49207,1.49228,1.4918,1.4918,54000001.0
2008-01-31 16:29:00,1.49145,1.49177,1.49092,1.49092,45800001.0
2008-01-31 16:30:00,1.49084,1.49111,1.49048,1.49066,57900000.0
2008-01-31 16:31:00,1.49091,1.49122,1.49077,1.49104,44800000.0
2008-01-31 16:32:00,1.4912,1.49134,1.49071,1.49103,76800003.0
2008-01-31 16:33:00,1.49091,1.49095,1.49058,1.49058,42500000.0
2008-01-31 16:34:00,1.49083,1.49083,1.49036,1.49078,39200000.0
2008-01-31 16:35:00,1.49059,1.49086,1.4903,1.49085,31400000.0
2008-01-31 16:36:00,1.49065,1.491,1.49057,1.491,42800000.0
2008-01-31 16:37:00,1.491,1.49137,1.49076,1.49124,40600000.0
2008-01-31 16:38:00,1.49108,1.49122,1.49058,1.49071,45500000.0
2008-01-31 16:39:00,1.4907,1.49111,1.49057,1.49102,35200000.0
2008-01-31 16:40:00,1.49108,1.49112,1.49079,1.49079,34000000.0
2008-01-31 16:41:00,1.49085,1.49094,1.49045,1.49076,42600000.0
2008-01-31 16:42:00,1.49094,1.49114,1.49075,1.49107,36100000.0
2008-01-31 16:43:00,1.49125,1.49149,1.49107,1.49129,32200000.0
2008-01-31 16:44:00,1.49134,1.49142,1.49121,1.49142,46900000.0
2008-01-31 16:45:00,1.49121,1.49129,1.49091,1.49121,56400001.0
2008-01-31 16:46:00,1.49147,1.49173,1.49124,1.49166,38200000.0
2008-01-31 16:47:00,1.49165,1.49228,1.49161,1.49192,43400000.0
2008-01-31 16:48:00,1.49227,1.49254,1.49201,1.49254,49800001.0
2008-01-31 16:49:00,1.4926,1.49284,1.4924,1.49274,30100000.0
2008-01-31 16:50:00,1.49273,1.49325,1.49273,1.49299,66800001.0
2008-01-31 16:51:00,1.49314,1.49333,1.49306,1.49333,38000000.0
2008-01-31 16:52:00,1.49343,1.49356,1.49309,1.49344,53300000.0
2008-01-31 16:53:00,1.49373,1.49386,1.49347,1.4938,37800000.0
2008-01-31 16:54:00,1.49374,1.49411,1.49369,1.49411,26200000.0
2008-01-31 16:55:00,1.49443,1.49445,1.49379,1.49407,26800000.0
2008-01-31 16:56:00,1.49403,1.4941,1.49383,1.49389,32800000.0
2008-01-31 16:57:00,1.49342,1.49362,1.49341,1.49348,32200000.0
2008-01-31 16:58:00,1.49309,1.49309,1.49258,1.49258,20800000.0
2008-01-31 16:59:00,1.49247,1.49263,1.4924,1.49262,26600000.0
2008-01-31 17:00:00,1.49229,1.49233,1.49176,1.4922,43900000.0
2008-01-31 17:01:00,1.49223,1.4933,1.49223,1.49305,49600000.0
2008-01-31 17:02:00,1.49317,1.49338,1.49291,1.49299,34000000.0
2008-01-31 17:03:00,1.49306,1.4932,1.49284,1.49284,44800000.0
2008-01-31 17:04:00,1.49301,1.49326,1.49284,1.49318,28400000.0
2008-01-31 17:05:00,1.49339,1.49339,1.49219,1.49263,26800000.0
2008-01-31 17:06:00,1.49266,1.49267,1.49245,1.49264,26600000.0
2008-01-31 17:07:00,1.49275,1.49277,1.49261,1.4927,50800000.0
2008-01-31 17:08:00,1.49248,1.49284,1.49241,1.4927,25600000.0
2008-01-31 17:09:00,1.49245,1.4927,1.49213,1.4924,32800000.0
2008-01-31 17:10:00,1.49219,1.49223,1.49191,1.49208,45300001.0
2008-01-31 17:11:00,1.49194,1.4922,1.49192,1.49218,23100000.0
2008-01-31 17:12:00,1.49229,1.49251,1.49225,1.49238,20800000.0
2008-01-31 17:13:00,1.49202,1.49223,1.49191,1.49203,41300000.0
2008-01-31 17:14:00,1.49145,1.4918,1.49125,1.49151,35800000.0
2008-01-31 17:15:00,1.49171,1.49185,1.4912,1.49147,30200000.0
2008-01-31 17:16:00,1.4914,1.49159,1.4914,1.49143,42600000.0
2008-01-31 17:17:00,1.49137,1.4916,1.49114,1.49145,54000000.0
2008-01-31 17:18:00,1.4915,1.49167,1.49121,1.49167,55900000.0
2008-01-31 17:19:00,1.49143,1.49276,1.49143,1.49276,32000000.0
2008-01-31 17:20:00,1.49247,1.49268,1.49202,1.49202,33200000.0
2008-01-31 17:21:00,1.49239,1.49337,1.49239,1.49304,30200000.0
2008-01-31 17:22:00,1.49301,1.49329,1.49298,1.49318,35300000.0
2008-01-31 17:23:00,1.49266,1.49329,1.49266,1.49314,49900001.0
2008-01-31 17:24:00,1.49327,1.49366,1.49317,1.49342,33400000.0
2008-01-31 17:25:00,1.49335,1.49397,1.49335,1.49387,39600000.0
2008-01-31 17:26:00,1.49372,1.49399,1.49354,1.49372,36800000.0
2008-01-31 17:27:00,1.49349,1.49349,1.49274,1.49285,33000000.0
2008-01-31 17:28:00,1.49324,1.49333,1.49284,1.49304,53900001.0
2008-01-31 17:29:00,1.49317,1.4933,1.49197,1.49215,40600000.0
2008-01-31 17:30:00,1.492,1.49299,1.49187,1.49299,52300000.0
2008-01-31 17:31:00,1.49334,1.49364,1.49307,1.49323,47900000.0
2008-01-31 17:32:00,1.49313,1.49352,1.49313,1.49328,44000000.0
2008-01-31 17:33:00,1.49332,1.4934,1.49248,1.49248,42300000.0
2008-01-31 17:34:00,1.49241,1.49259,1.49234,1.49259,38900000.0
2008-01-31 17:35:00,1.49291,1.49308,1.49275,1.49291,37700000.0
2008-01-31 17:36:00,1.49299,1.49379,1.49296,1.49363,52200000.0
2008-01-31 17:37:00,1.49373,1.49377,1.49278,1.49343,27000000.0
2008-01-31 17:38:00,1.49329,1.4936,1.49329,1.49334,42400000.0
2008-01-31 17:39:00,1.49377,1.49385,1.49353,1.49369,46100000.0
2008-01-31 17:40:00,1.49379,1.49394,1.49368,1.49371,60500000.0
2008-01-31 17:41:00,1.49361,1.49436,1.49347,1.49436,53700000.0
2008-01-31 17:42:00,1.49469,1.49498,1.49459,1.49498,33800000.0
2008-01-31 17:43:00,1.49514,1.49514,1.49433,1.49501,38800000.0
2008-01-31 17:44:00,1.49509,1.49509,1.49425,1.49443,29000000.0
2008-01-31 17:45:00,1.4948,1.49507,1.49453,1.49456,48900000.0
2008-01-31 17:46:00,1.49452,1.4953,1.49445,1.49528,38600000.0
2008-01-31 17:47:00,1.49528,1.49529,1.49464,1.49464,19400000.0
2008-01-31 17:48:00,1.49448,1.49549,1.49448,1.49503,70600000.0
2008-01-31 17:49:00,1.49516,1.49517,1.49438,1.49493,44800000.0
2008-01-31 17:50:00,1.49496,1.49496,1.49475,1.49492,25300000.0
2008-01-31 17:51:00,1.49455,1.49479,1.4941,1.49479,28200000.0
2008-01-31 17:52:00,1.49509,1.49509,1.49409,1.49409,22600000.0
2008-01-31 17:53:00,1.49377,1.49447,1.49373,1.49443,22000000.0
2008-01-31 17:54:00,1.49444,1.4946,1.49297,1.49343,22200000.0
2008-01-31 17:55:00,1.49341,1.49347,1.49211,1.49272,28900000.0
2008-01-31 17:56:00,1.49286,1.49383,1.49286,1.49339,35600000.0
2008-01-31 17:57:00,1.49333,1.49351,1.49257,1.49318,41400000.0
2008-01-31 17:58:00,1.49324,1.49353,1.49295,1.49312,73000001.0
2008-01-31 17:59:00,1.49244,1.49306,1.49237,1.49251,45600000.0
2008-01-31 18:00:00,1.49197,1.49246,1.49084,1.49084,38800000.0
2008-01-31 18:01:00,1.49065,1.49065,1.48845,1.48845,59000000.0
2008-01-31 18:02:00,1.48828,1.48847,1.48791,1.48791,42400000.0
2008-01-31 18:03:00,1.48759,1.48775,1.48717,1.48717,43600001.0
2008-01-31 18:04:00,1.48761,1.48791,1.48733,1.4874,30000000.0
2008-01-31 18:05:00,1.48787,1.48821,1.48773,1.48821,28200000.0
2008-01-31 18:06:00,1.48831,1.4889,1.48831,1.48866,51000000.0
2008-01-31 18:07:00,1.48879,1.48888,1.48855,1.48887,63900000.0
2008-01-31 18:08:00,1.4889,1.48893,1.48853,1.48865,38600000.0
2008-01-31 18:09:00,1.48881,1.48901,1.48866,1.4888,54800000.0
2008-01-31 18:10:00,1.48871,1.48926,1.48865,1.48926,39000000.0
2008-01-31 18:11:00,1.48936,1.48952,1.48906,1.48918,71700000.0
2008-01-31 18:12:00,1.48926,1.48967,1.48916,1.48967,40400000.0
2008-01-31 18:13:00,1.48969,1.49,1.48931,1.48941,38400000.0
2008-01-31 18:14:00,1.4887,1.48964,1.4887,1.48961,32200000.0
2008-01-31 18:15:00,1.48935,1.48935,1.48894,1.48913,44700000.0
2008-01-31 18:16:00,1.48914,1.48951,1.48891,1.48914,30700000.0
2008-01-31 18:17:00,1.48919,1.48942,1.48908,1.48921,39000001.0
2008-01-31 18:18:00,1.4892,1.48932,1.48854,1.48862,48200001.0
2008-01-31 18:19:00,1.48859,1.48859,1.48704,1.48719,37600000.0
2008-01-31 18:20:00,1.48735,1.48757,1.48716,1.48716,34200000.0
2008-01-31 18:21:00,1.48712,1.48712,1.48639,1.48661,36400000.0
2008-01-31 18:22:00,1.48675,1.48685,1.48572,1.48572,39200001.0
2008-01-31 18:23:00,1.48538,1.4859,1.48529,1.48544,34400001.0
2008-01-31 18:24:00,1.48518,1.48609,1.48518,1.48609,39800000.0
2008-01-31 18:25:00,1.48649,1.48686,1.4862,1.48656,32400000.0
2008-01-31 18:26:00,1.48678,1.487,1.48654,1.48692,44400001.0
2008-01-31 18:27:00,1.48718,1.48742,1.48694,1.48739,35000000.0
2008-01-31 18:28:00,1.48727,1.48727,1.4867,1.48677,60800001.0
2008-01-31 18:29:00,1.48673,1.48752,1.48664,1.48727,33600000.0
2008-01-31 18:30:00,1.48731,1.4878,1.48731,1.48775,25000000.0
2008-01-31 18:31:00,1.48786,1.48789,1.48688,1.48702,33100000.0
2008-01-31 18:32:00,1.48701,1.48726,1.48675,1.48725,38300000.0
2008-01-31 18:33:00,1.48734,1.48768,1.48702,1.48768,44100000.0
2008-01-31 18:34:00,1.48789,1.488,1.48766,1.488,22000000.0
2008-01-31 18:35:00,1.48805,1.48805,1.48763,1.48794,50200000.0
2008-01-31 18:36:00,1.48769,1.48787,1.48754,1.48764,50200000.0
2008-01-31 18:37:00,1.48793,1.48807,1.48775,1.48799,42600000.0
2008-01-31 18:38:00,1.48849,1.48904,1.48822,1.48884,45000000.0
2008-01-31 18:39:00,1.48887,1.48887,1.48863,1.48871,41100000.0
2008-01-31 18:40:00,1.48857,1.48909,1.48857,1.48881,36000000.0
2008-01-31 18:41:00,1.48924,1.48948,1.48911,1.48923,25000000.0
2008-01-31 18:42:00,1.48925,1.48926,1.48898,1.48922,50900000.0
2008-01-31 18:43:00,1.48916,1.48938,1.48897,1.4892,30600000.0
2008-01-31 18:44:00,1.48935,1.48938,1.489,1.489,40200000.0
2008-01-31 18:45:00,1.48903,1.48919,1.48872,1.48872,23600000.0
2008-01-31 18:46:00,1.48872,1.48907,1.48871,1.48888,19600000.0
2008-01-31 18:47:00,1.489,1.489,1.48804,1.48804,40200000.0
2008-01-31 18:48:00,1.48785,1.48812,1.48758,1.48776,49200001.0
2008-01-31 18:49:00,1.48755,1.48755,1.48729,1.48729,20700000.0
2008-01-31 18:50:00,1.48723,1.48791,1.4871,1.48731,35900000.0
2008-01-31 18:51:00,1.48673,1.48724,1.48641,1.48642,40000000.0
2008-01-31 18:52:00,1.48596,1.48657,1.48583,1.48657,51200000.0
2008-01-31 18:53:00,1.48669,1.48705,1.48661,1.48694,28400000.0
2008-01-31 18:54:00,1.48715,1.48719,1.48646,1.48649,59500000.0
2008-01-31 18:55:00,1.4863,1.48687,1.48608,1.48678,28200000.0
2008-01-31 18:56:00,1.48642,1.48708,1.48642,1.48662,55600000.0
2008-01-31 18:57:00,1.48687,1.48707,1.48674,1.48675,36500000.0
2008-01-31 18:58:00,1.4866,1.48665,1.48623,1.48641,41100000.0
2008-01-31 18:59:00,1.48655,1.4868,1.4862,1.4865,33300000.0
2008-01-31 19:00:00,1.4864,1.48706,1.4864,1.48685,30600000.0
2008-01-31 19:01:00,1.48672,1.48673,1.48625,1.48635,38400000.0
2008-01-31 19:02:00,1.48608,1.48681,1.48607,1.48681,18000000.0
2008-01-31 19:03:00,1.48688,1.48688,1.48647,1.48659,39800000.0
2008-01-31 19:04:00,1.48653,1.48709,1.48653,1.48683,46800000.0
2008-01-31 19:05:00,1.48688,1.48696,1.48666,1.48688,33800001.0
2008-01-31 19:06:00,1.48692,1.48692,1.48659,1.48689,56900000.0
2008-01-31 19:07:00,1.48685,1.48691,1.4866,1.48672,40600000.0
2008-01-31 19:08:00,1.48637,1.48643,1.48632,1.48638,43200000.0
2008-01-31 19:09:00,1.48674,1.48717,1.48657,1.48716,39400000.0
2008-01-31 19:10:00,1.48742,1.48752,1.48681,1.48681,54100001.0
2008-01-31 19:11:00,1.48708,1.48725,1.48702,1.48712,44800000.0
2008-01-31 19:12:00,1.48689,1.48801,1.48689,1.48781,30600000.0
2008-01-31 19:13:00,1.48761,1.48835,1.48761,1.48781,58800000.0
2008-01-31 19:14:00,1.48745,1.48758,1.4873,1.48732,35700000.0
2008-01-31 19:15:00,1.48721,1.48753,1.48698,1.48741,13600000.0
2008-01-31 19:16:00,1.48715,1.48742,1.48715,1.48722,35000000.0
2008-01-31 19:17:00,1.48723,1.48748,1.48717,1.4874,48600000.0
2008-01-31 19:18:00,1.48726,1.48726,1.4869,1.48722,15600000.0
2008-01-31 19:19:00,1.48756,1.48829,1.48756,1.48829,34000000.0
2008-01-31 19:20:00,1.48825,1.48838,1.48783,1.48817,30600000.0
2008-01-31 19:21:00,1.48793,1.48814,1.48782,1.48805,29400000.0
2008-01-31 19:22:00,1.48815,1.48824,1.48798,1.48816,32200000.0
2008-01-31 19:23:00,1.48803,1.48867,1.48795,1.48847,34400000.0
2008-01-31 19:24:00,1.48862,1.48899,1.48855,1.48899,47900000.0
2008-01-31 19:25:00,1.48904,1.48926,1.48883,1.48926,26000000.0
2008-01-31 19:26:00,1.48914,1.48928,1.48852,1.48895,25200000.0
2008-01-31 19:27:00,1.48906,1.48935,1.4888,1.48932,77600000.0
2008-01-31 19:28:00,1.48931,1.48952,1.48909,1.48913,28900000.0
2008-01-31 19:29:00,1.48902,1.48902,1.488,1.48813,85900001.0
2008-01-31 19:30:00,1.48821,1.48882,1.48815,1.48823,47200000.0
2008-01-31 19:31:00,1.4881,1.48813,1.48791,1.48813,45600000.0
2008-01-31 19:32:00,1.48829,1.48864,1.48824,1.48852,44600000.0
2008-01-31 19:33:00,1.48856,1.48864,1.48841,1.48864,37600000.0
2008-01-31 19:34:00,1.48868,1.48906,1.48868,1.48902,34900000.0
2008-01-31 19:35:00,1.48913,1.48948,1.48873,1.48948,32800000.0
2008-01-31 19:36:00,1.48951,1.48974,1.48886,1.4889,31200000.0
2008-01-31 19:37:00,1.48911,1.48951,1.48908,1.48915,34200000.0
2008-01-31 19:38:00,1.48912,1.4894,1.48906,1.48906,44600000.0
2008-01-31 19:39:00,1.48907,1.48924,1.48885,1.48917,45900000.0
2008-01-31 19:40:00,1.48886,1.48899,1.48837,1.48837,48000000.0
2008-01-31 19:41:00,1.48826,1.48851,1.48821,1.48841,37400000.0
2008-01-31 19:42:00,1.48834,1.48842,1.48805,1.4884,47400000.0
2008-01-31 19:43:00,1.48832,1.48832,1.4879,1.48811,21400000.0
2008-01-31 19:44:00,1.48811,1.48811,1.48741,1.48768,43000000.0
2008-01-31 19:45:00,1.48767,1.48804,1.48767,1.4877,43600000.0
2008-01-31 19:46:00,1.48755,1.48765,1.48714,1.48714,36200000.0
2008-01-31 19:47:00,1.48748,1.48774,1.48735,1.48745,35400000.0
2008-01-31 19:48:00,1.48778,1.48794,1.48753,1.48766,33600000.0
2008-01-31 19:49:00,1.48786,1.48786,1.48757,1.48785,35200000.0
2008-01-31 19:50:00,1.4879,1.48808,1.48771,1.48802,37900000.0
2008-01-31 19:51:00,1.48801,1.48831,1.48801,1.48831,53600001.0
2008-01-31 19:52:00,1.48865,1.48911,1.48865,1.48883,22000000.0
2008-01-31 19:53:00,1.48894,1.48919,1.48894,1.48919,56400001.0
2008-01-31 19:54:00,1.48923,1.48923,1.48888,1.48904,44700000.0
2008-01-31 19:55:00,1.48906,1.48921,1.48882,1.48887,30800000.0
2008-01-31 19:56:00,1.48892,1.48906,1.48876,1.48893,37600000.0
2008-01-31 19:57:00,1.48888,1.48918,1.48863,1.48918,27800000.0
2008-01-31 19:58:00,1.48931,1.48935,1.48914,1.48914,22000000.0
2008-01-31 19:59:00,1.48938,1.48949,1.48929,1.48932,25400000.0
2008-01-31 20:00:00,1.48902,1.48943,1.48893,1.48893,31200000.0
2008-01-31 20:01:00,1.48945,1.48965,1.48921,1.48946,29200000.0
2008-01-31 20:02:00,1.48944,1.48944,1.48908,1.48908,31700000.0
2008-01-31 20:03:00,1.48931,1.48931,1.48842,1.48861,17800000.0
2008-01-31 20:04:00,1.48871,1.48898,1.48855,1.48898,47500000.0
2008-01-31 20:05:00,1.48864,1.48894,1.48848,1.48868,30400000.0
2008-01-31 20:06:00,1.48873,1.48889,1.48851,1.48856,33800000.0
2008-01-31 20:07:00,1.4884,1.48885,1.48819,1.48868,21600000.0
2008-01-31 20:08:00,1.48879,1.48884,1.48835,1.4886,29800000.0
2008-01-31 20:09:00,1.48869,1.48869,1.48844,1.48844,36100000.0
2008-01-31 20:10:00,1.48804,1.4888,1.48804,1.4888,61800000.0
2008-01-31 20:11:00,1.48877,1.48877,1.4884,1.4885,21000000.0
2008-01-31 20:12:00,1.48868,1.48872,1.48811,1.48859,35200000.0
2008-01-31 20:13:00,1.48869,1.48871,1.48847,1.48871,42300000.0
2008-01-31 20:14:00,1.4887,1.48902,1.48824,1.48896,46800000.0
2008-01-31 20:15:00,1.48905,1.48908,1.48884,1.48908,37100000.0
2008-01-31 20:16:00,1.48903,1.48909,1.48878,1.48888,39800000.0
2008-01-31 20:17:00,1.4889,1.48892,1.4885,1.48877,45600000.0
2008-01-31 20:18:00,1.48893,1.489,1.48878,1.48883,40300000.0
2008-01-31 20:19:00,1.48881,1.48908,1.48876,1.48908,26200000.0
2008-01-31 20:20:00,1.48913,1.48925,1.48896,1.48896,29500000.0
2008-01-31 20:21:00,1.48919,1.48939,1.48905,1.48905,30800000.0
2008-01-31 20:22:00,1.48903,1.4891,1.4887,1.48888,31600000.0
2008-01-31 20:23:00,1.48897,1.48908,1.48871,1.48893,43300000.0
2008-01-31 20:24:00,1.48909,1.48909,1.48888,1.48888,25800000.0
2008-01-31 20:25:00,1.48902,1.48904,1.48864,1.48881,40600000.0
2008-01-31 20:26:00,1.48861,1.48896,1.48861,1.48873,51600000.0
2008-01-31 20:27:00,1.48896,1.489,1.48855,1.48875,51500000.0
2008-01-31 20:28:00,1.4889,1.48907,1.48879,1.48879,25800000.0
2008-01-31 20:29:00,1.48894,1.48904,1.48856,1.489,90100000.0
2008-01-31 20:30:00,1.48887,1.48887,1.48855,1.48874,42400000.0
2008-01-31 20:31:00,1.4887,1.48886,1.48843,1.48868,38800000.0
2008-01-31 20:32:00,1.48862,1.48888,1.48835,1.48888,23600000.0
2008-01-31 20:33:00,1.48879,1.48879,1.48833,1.48835,50400001.0
2008-01-31 20:34:00,1.48832,1.48839,1.48812,1.48839,35200000.0
2008-01-31 20:35:00,1.4883,1.4883,1.48801,1.48808,37300000.0
2008-01-31 20:36:00,1.48813,1.48827,1.48798,1.48807,30400000.0
2008-01-31 20:37:00,1.48816,1.4883,1.48798,1.48829,47000000.0
2008-01-31 20:38:00,1.48835,1.48835,1.48805,1.4881,40500000.0
2008-01-31 20:39:00,1.48785,1.48801,1.48755,1.48771,55800001.0
2008-01-31 20:40:00,1.48789,1.48798,1.48769,1.48777,45800000.0
2008-01-31 20:41:00,1.48787,1.48801,1.48765,1.4878,49600000.0
2008-01-31 20:42:00,1.4877,1.48795,1.4875,1.48789,39400000.0
2008-01-31 20:43:00,1.48801,1.48804,1.48758,1.48758,43200001.0
2008-01-31 20:44:00,1.48785,1.48806,1.48769,1.4879,36600000.0
2008-01-31 20:45:00,1.4879,1.48822,1.48783,1.48822,39800000.0
2008-01-31 20:46:00,1.48827,1.48827,1.48799,1.48811,37400000.0
2008-01-31 20:47:00,1.48789,1.48817,1.48765,1.48812,30400000.0
2008-01-31 20:48:00,1.488,1.4883,1.488,1.48805,39800000.0
2008-01-31 20:49:00,1.48802,1.48812,1.48793,1.48806,23400000.0
2008-01-31 20:50:00,1.48804,1.48843,1.48795,1.48825,44800000.0
2008-01-31 20:51:00,1.48802,1.48824,1.48802,1.48813,31800000.0
2008-01-31 20:52:00,1.48806,1.48838,1.48796,1.48832,31100000.0
2008-01-31 20:53:00,1.48834,1.48834,1.48795,1.48798,49600000.0
2008-01-31 20:54:00,1.48772,1.48808,1.48772,1.4879,46000000.0
2008-01-31 20:55:00,1.48806,1.48837,1.48798,1.48834,30800000.0
2008-01-31 20:56:00,1.48815,1.48866,1.48808,1.48866,18400000.0
2008-01-31 20:57:00,1.48856,1.48884,1.48856,1.48867,34600000.0
2008-01-31 20:58:00,1.48868,1.48881,1.48854,1.4887,42600000.0
2008-01-31 20:59:00,1.48869,1.48905,1.48869,1.489,47600000.0
2008-01-31 21:00:00,1.48877,1.48902,1.48864,1.48891,30400000.0
2008-01-31 21:01:00,1.48907,1.48907,1.48826,1.48826,28200000.0
2008-01-31 21:02:00,1.48872,1.48913,1.4886,1.48913,45700000.0
2008-01-31 21:03:00,1.48892,1.48905,1.48887,1.48897,44600000.0
2008-01-31 21:04:00,1.4891,1.48929,1.48908,1.48923,20600000.0
2008-01-31 21:05:00,1.48917,1.48967,1.48917,1.48956,45000000.0
2008-01-31 21:06:00,1.48976,1.48976,1.48953,1.48961,34200000.0
2008-01-31 21:07:00,1.48956,1.48956,1.48918,1.48939,30600000.0
2008-01-31 21:08:00,1.48938,1.48948,1.48919,1.48944,32600000.0
2008-01-31 21:09:00,1.48945,1.48967,1.48945,1.48955,79800000.0
2008-01-31 21:10:00,1.48958,1.48967,1.48941,1.48959,29800000.0
2008-01-31 21:11:00,1.48952,1.48985,1.4892,1.4894,47000000.0
2008-01-31 21:12:00,1.48946,1.48964,1.48939,1.48953,44400000.0
2008-01-31 21:13:00,1.48936,1.48961,1.48936,1.48944,39800000.0
2008-01-31 21:14:00,1.48965,1.49005,1.48956,1.48962,42400000.0
2008-01-31 21:15:00,1.48968,1.49008,1.48959,1.49007,76600000.0
2008-01-31 21:16:00,1.48999,1.4901,1.48971,1.48971,36100000.0
2008-01-31 21:17:00,1.48964,1.48964,1.48906,1.48906,42200000.0
2008-01-31 21:18:00,1.48964,1.48964,1.48896,1.4891,30200000.0
2008-01-31 21:19:00,1.48916,1.48947,1.48916,1.48929,41400000.0
2008-01-31 21:20:00,1.48936,1.48943,1.48908,1.48915,38100000.0
2008-01-31 21:21:00,1.48912,1.48938,1.48911,1.48937,35000000.0
2008-01-31 21:22:00,1.48892,1.48945,1.48892,1.48937,31400000.0
2008-01-31 21:23:00,1.48951,1.48987,1.48945,1.48945,38500000.0
2008-01-31 21:24:00,1.48979,1.49011,1.48973,1.48985,39800000.0
2008-01-31 21:25:00,1.48994,1.49034,1.48991,1.49017,27600000.0
2008-01-31 21:26:00,1.49033,1.4907,1.49022,1.49058,38900001.0
2008-01-31 21:27:00,1.49081,1.49106,1.49059,1.49059,33200000.0
2008-01-31 21:28:00,1.49024,1.49024,1.48989,1.49008,28200000.0
2008-01-31 21:29:00,1.49005,1.49022,1.48978,1.49015,25600000.0
2008-01-31 21:30:00,1.48987,1.49008,1.48986,1.48994,33900000.0
2008-01-31 21:31:00,1.48992,1.48992,1.48975,1.48986,23400000.0
2008-01-31 21:32:00,1.49001,1.49019,1.48985,1.49019,47000001.0
2008-01-31 21:33:00,1.49025,1.49035,1.49008,1.49021,40000000.0
2008-01-31 21:34:00,1.49024,1.49034,1.49017,1.49033,29200000.0
2008-01-31 21:35:00,1.49021,1.49021,1.48978,1.49008,26000000.0
2008-01-31 21:36:00,1.4901,1.4901,1.48962,1.48989,30400000.0
2008-01-31 21:37:00,1.49019,1.49048,1.4901,1.49043,32000000.0
2008-01-31 21:38:00,1.49033,1.49033,1.48988,1.49014,50500000.0
2008-01-31 21:39:00,1.49003,1.4903,1.49003,1.49021,33400000.0
2008-01-31 21:40:00,1.49003,1.49016,1.49003,1.49016,31500000.0
2008-01-31 21:41:00,1.49019,1.49058,1.49019,1.49047,44800000.0
2008-01-31 21:42:00,1.49058,1.49071,1.49034,1.49034,31200001.0
2008-01-31 21:43:00,1.49058,1.49058,1.49028,1.49058,32600000.0
2008-01-31 21:44:00,1.49074,1.49098,1.49044,1.49044,35900000.0
2008-01-31 21:45:00,1.49051,1.49059,1.49022,1.49055,51100000.0
2008-01-31 21:46:00,1.49041,1.49076,1.49041,1.49059,49400000.0
2008-01-31 21:47:00,1.49055,1.49131,1.49055,1.49114,18400000.0
2008-01-31 21:48:00,1.491,1.49128,1.49087,1.49115,36200000.0
2008-01-31 21:49:00,1.49116,1.49183,1.49116,1.49183,19000000.0
2008-01-31 21:50:00,1.49162,1.49162,1.49133,1.49142,32700000.0
2008-01-31 21:51:00,1.49139,1.49161,1.49139,1.49156,66200001.0
2008-01-31 21:52:00,1.49153,1.49183,1.49153,1.49183,33000000.0
2008-01-31 21:53:00,1.492,1.49216,1.492,1.49203,42000000.0
2008-01-31 21:54:00,1.49198,1.49232,1.49198,1.49211,49700000.0
2008-01-31 21:55:00,1.4921,1.49229,1.49199,1.49229,54700000.0
2008-01-31 21:56:00,1.49236,1.49255,1.49216,1.49255,50200000.0
2008-01-31 21:57:00,1.49267,1.49267,1.49217,1.49258,41400000.0
2008-01-31 21:58:00,1.4926,1.49284,1.49245,1.4927,36200000.0
2008-01-31 21:59:00,1.49295,1.49329,1.49295,1.49314,62900002.0
2008-01-31 22:00:00,1.49351,1.49365,1.493,1.493,37100000.0
2008-01-31 22:01:00,1.49263,1.49293,1.49243,1.49271,59000001.0
2008-01-31 22:02:00,1.49244,1.49263,1.49236,1.49256,27800000.0
2008-01-31 22:03:00,1.49257,1.49273,1.49235,1.49273,38200000.0
2008-01-31 22:04:00,1.49266,1.49266,1.49227,1.4923,32700000.0
2008-01-31 22:05:00,1.49242,1.49242,1.49219,1.49238,43800000.0
2008-01-31 22:06:00,1.49235,1.49235,1.49179,1.49179,33200000.0
2008-01-31 22:07:00,1.49212,1.49256,1.49212,1.49234,48200000.0
2008-01-31 22:08:00,1.49202,1.49238,1.49202,1.49224,46400000.0
2008-01-31 22:09:00,1.49202,1.49202,1.49167,1.49181,32600000.0
2008-01-31 22:10:00,1.4918,1.49189,1.49162,1.49185,33400000.0
2008-01-31 22:11:00,1.49173,1.49185,1.49159,1.49159,23400000.0
2008-01-31 22:12:00,1.49127,1.49127,1.49101,1.49117,38600000.0
2008-01-31 22:13:00,1.49112,1.49123,1.49109,1.49112,24400000.0
2008-01-31 22:14:00,1.49091,1.49116,1.49056,1.49068,50100000.0
2008-01-31 22:15:00,1.49092,1.49103,1.49074,1.49093,50500000.0
2008-01-31 22:16:00,1.49078,1.49122,1.49075,1.491,39900000.0
2008-01-31 22:17:00,1.49134,1.49134,1.49099,1.4912,35100000.0
2008-01-31 22:18:00,1.49134,1.49179,1.49133,1.49178,50600000.0
2008-01-31 22:19:00,1.49179,1.49197,1.49164,1.49187,33200000.0
2008-01-31 22:20:00,1.49188,1.49188,1.49131,1.49135,20600000.0
2008-01-31 22:21:00,1.49133,1.49152,1.49123,1.49143,44200000.0
2008-01-31 22:22:00,1.49145,1.49156,1.49131,1.49144,56600000.0
2008-01-31 22:23:00,1.49125,1.49127,1.49104,1.49104,45400000.0
2008-01-31 22:24:00,1.49099,1.49099,1.49066,1.49084,40200000.0
2008-01-31 22:25:00,1.49061,1.49087,1.49048,1.49054,35300000.0
2008-01-31 22:26:00,1.4903,1.49049,1.49027,1.49049,30800000.0
2008-01-31 22:27:00,1.48999,1.49038,1.4899,1.49029,45000000.0
2008-01-31 22:28:00,1.49024,1.49039,1.49004,1.49005,34600000.0
2008-01-31 22:29:00,1.49013,1.49025,1.48994,1.49012,43000000.0
2008-01-31 22:30:00,1.49017,1.4902,1.48996,1.48996,50900001.0
2008-01-31 22:31:00,1.48958,1.49047,1.48958,1.49047,45700000.0
2008-01-31 22:32:00,1.49035,1.49058,1.49027,1.49044,27400000.0
2008-01-31 22:33:00,1.49039,1.49057,1.49031,1.49035,64300001.0
2008-01-31 22:34:00,1.49031,1.49044,1.49009,1.49019,45200000.0
2008-01-31 22:35:00,1.49031,1.49031,1.48951,1.48951,60100000.0
2008-01-31 22:36:00,1.48978,1.49007,1.48929,1.48929,34800000.0
2008-01-31 22:37:00,1.48981,1.49002,1.48958,1.4897,54500001.0
2008-01-31 22:38:00,1.48957,1.48993,1.48957,1.48993,40600000.0
2008-01-31 22:39:00,1.48998,1.49013,1.48982,1.48991,46100000.0
2008-01-31 22:40:00,1.48989,1.48989,1.4892,1.4892,35400000.0
2008-01-31 22:41:00,1.48929,1.48942,1.489,1.48914,31600000.0
2008-01-31 22:42:00,1.48913,1.48923,1.48899,1.48906,25500000.0
2008-01-31 22:43:00,1.48932,1.48939,1.48889,1.48891,25600000.0
2008-01-31 22:44:00,1.48888,1.48951,1.48888,1.48951,24600000.0
2008-01-31 22:45:00,1.48952,1.48954,1.48918,1.48938,33200000.0
2008-01-31 22:46:00,1.48942,1.48957,1.4893,1.4893,26800000.0
2008-01-31 22:47:00,1.48948,1.48988,1.48948,1.4897,102000000.0
2008-01-31 22:48:00,1.48953,1.48993,1.48953,1.48974,25600000.0
2008-01-31 22:49:00,1.48944,1.48977,1.48939,1.48956,20600000.0
2008-01-31 22:50:00,1.48939,1.48981,1.48933,1.48981,39800000.0
2008-01-31 22:51:00,1.4898,1.48987,1.48964,1.48972,19800000.0
2008-01-31 22:52:00,1.48971,1.48971,1.48947,1.4897,37000000.0
2008-01-31 22:53:00,1.48964,1.49021,1.48947,1.49018,28800000.0
2008-01-31 22:54:00,1.49033,1.4918,1.49032,1.49179,32200000.0
2008-01-31 22:55:00,1.49205,1.49205,1.49036,1.49039,38900000.0
2008-01-31 22:56:00,1.49071,1.49108,1.49058,1.49086,32700000.0
2008-01-31 22:57:00,1.49079,1.49168,1.49073,1.4912,64000000.0
2008-01-31 22:58:00,1.49145,1.49158,1.49118,1.49131,26500000.0
2008-01-31 22:59:00,1.49167,1.49268,1.49163,1.49227,49400000.0
2008-01-31 23:00:00,1.49218,1.49222,1.4917,1.4917,37600000.0
2008-01-31 23:01:00,1.49167,1.49198,1.49143,1.49152,47200000.0
2008-01-31 23:02:00,1.49112,1.49112,1.49071,1.49086,22000000.0
2008-01-31 23:03:00,1.49088,1.49101,1.49057,1.49057,34800000.0
2008-01-31 23:04:00,1.49068,1.49077,1.49018,1.49018,35600000.0
2008-01-31 23:05:00,1.48994,1.48994,1.4893,1.48949,40200000.0
2008-01-31 23:06:00,1.48916,1.48963,1.48897,1.48963,38000000.0
2008-01-31 23:07:00,1.48966,1.48992,1.48946,1.48966,23600000.0
2008-01-31 23:08:00,1.49001,1.49001,1.48964,1.48975,41800001.0
2008-01-31 23:09:00,1.48991,1.49006,1.48981,1.48981,29900000.0
2008-01-31 23:10:00,1.48981,1.49017,1.48973,1.48989,33400000.0
2008-01-31 23:11:00,1.49021,1.49021,1.49003,1.49011,57500000.0
2008-01-31 23:12:00,1.49014,1.49021,1.48999,1.49016,30400000.0
2008-01-31 23:13:00,1.48952,1.49053,1.48952,1.49053,43400000.0
2008-01-31 23:14:00,1.49082,1.49082,1.4906,1.49071,16400000.0
2008-01-31 23:15:00,1.49052,1.49067,1.48994,1.49036,52400000.0
2008-01-31 23:16:00,1.49039,1.49054,1.4903,1.49054,48100000.0
2008-01-31 23:17:00,1.4907,1.49074,1.4904,1.49049,22000000.0
2008-01-31 23:18:00,1.49085,1.49093,1.49046,1.49046,49000000.0
2008-01-31 23:19:00,1.49038,1.49081,1.49021,1.49038,49200000.0
2008-01-31 23:20:00,1.49036,1.4906,1.4901,1.49046,38300000.0
2008-01-31 23:21:00,1.49064,1.49092,1.49045,1.49087,38400000.0
2008-01-31 23:22:00,1.49092,1.49104,1.4906,1.49104,40200000.0
2008-01-31 23:23:00,1.4913,1.49158,1.4913,1.49147,35000000.0
2008-01-31 23:24:00,1.49138,1.49157,1.49111,1.49111,44500000.0
2008-01-31 23:25:00,1.49131,1.49138,1.49118,1.49126,35000000.0
2008-01-31 23:26:00,1.49119,1.49128,1.49084,1.49114,51500000.0
2008-01-31 23:27:00,1.49088,1.49097,1.49075,1.49075,57600001.0
2008-01-31 23:28:00,1.49069,1.4908,1.49018,1.49018,58800000.0
2008-01-31 23:29:00,1.4906,1.49078,1.49003,1.49057,50200000.0
2008-01-31 23:30:00,1.49054,1.49076,1.49022,1.49032,55000001.0
2008-01-31 23:31:00,1.49027,1.49052,1.49011,1.49052,38700000.0
2008-01-31 23:32:00,1.49027,1.49046,1.49002,1.49021,20800000.0
2008-01-31 23:33:00,1.49017,1.49053,1.49017,1.49049,27800000.0
2008-01-31 23:34:00,1.49031,1.49038,1.48997,1.49018,51800001.0
2008-01-31 23:35:00,1.49003,1.49016,1.48991,1.48991,42800000.0
2008-01-31 23:36:00,1.48992,1.48992,1.48978,1.48978,31300000.0
2008-01-31 23:37:00,1.4897,1.48976,1.48948,1.48956,23000000.0
2008-01-31 23:38:00,1.48951,1.48961,1.48929,1.48961,46900001.0
2008-01-31 23:39:00,1.48955,1.48968,1.48948,1.48966,51600001.0
2008-01-31 23:40:00,1.48941,1.48998,1.48941,1.48983,75500000.0
2008-01-31 23:41:00,1.48976,1.48983,1.48926,1.48926,46900000.0
2008-01-31 23:42:00,1.48977,1.48977,1.48939,1.48939,36400000.0
2008-01-31 23:43:00,1.48936,1.48936,1.48874,1.48932,40400000.0
2008-01-31 23:44:00,1.48912,1.48944,1.48912,1.48944,44600000.0
2008-01-31 23:45:00,1.4893,1.48982,1.4893,1.48969,44800000.0
2008-01-31 23:46:00,1.48988,1.48988,1.48917,1.4894,48400000.0
2008-01-31 23:47:00,1.48913,1.4893,1.48902,1.48925,47200000.0
2008-01-31 23:48:00,1.48932,1.48932,1.48909,1.48921,40200000.0
2008-01-31 23:49:00,1.48946,1.48976,1.48939,1.48959,33000000.0
2008-01-31 23:50:00,1.48965,1.48992,1.48945,1.48948,36600000.0
2008-01-31 23:51:00,1.48971,1.48976,1.48942,1.48959,35000000.0
2008-01-31 23:52:00,1.48946,1.48951,1.48918,1.4894,33200000.0
2008-01-31 23:53:00,1.48951,1.48951,1.48907,1.48929,37300000.0
2008-01-31 23:54:00,1.48944,1.48961,1.48882,1.48882,51700000.0
2008-01-31 23:55:00,1.48922,1.48949,1.48922,1.48949,27400000.0
2008-01-31 23:56:00,1.48959,1.48986,1.48935,1.48971,28000000.0
2008-01-31 23:57:00,1.48978,1.48985,1.48958,1.48969,29200000.0
2008-01-31 23:58:00,1.48955,1.48962,1.48921,1.48927,45300000.0
2008-01-31 23:59:00,1.48942,1.48986,1.48938,1.48953,55000001.0
2008-02-01 00:00:00,1.48933,1.48992,1.48933,1.48986,45000000.0
2008-02-01 00:01:00,1.48989,1.4901,1.48933,1.48933,43200000.0
2008-02-01 00:02:00,1.48932,1.48974,1.48895,1.48972,50200000.0
2008-02-01 00:03:00,1.48988,1.48995,1.48964,1.4898,41000000.0
2008-02-01 00:04:00,1.48976,1.48991,1.48976,1.48991,29100000.0
2008-02-01 00:05:00,1.48987,1.48996,1.48963,1.48967,55900001.0
2008-02-01 00:06:00,1.48965,1.48996,1.48946,1.48962,30600000.0
2008-02-01 00:07:00,1.48948,1.48986,1.48942,1.48942,26600000.0
2008-02-01 00:08:00,1.48944,1.48953,1.48923,1.48928,48100001.0
2008-02-01 00:09:00,1.4889,1.48898,1.48866,1.48888,49200000.0
2008-02-01 00:10:00,1.48909,1.48935,1.489,1.48925,37400000.0
2008-02-01 00:11:00,1.48941,1.48949,1.48919,1.48919,34400000.0
2008-02-01 00:12:00,1.4895,1.48962,1.48939,1.48939,28200000.0
2008-02-01 00:13:00,1.48954,1.48962,1.48918,1.48962,37800000.0
2008-02-01 00:14:00,1.48954,1.48961,1.4893,1.48943,50000000.0
2008-02-01 00:15:00,1.48916,1.48931,1.48903,1.48907,30400000.0
2008-02-01 00:16:00,1.4892,1.4892,1.48869,1.48901,49800000.0
2008-02-01 00:17:00,1.48921,1.48926,1.48898,1.48915,33000000.0
2008-02-01 00:18:00,1.48896,1.48923,1.48888,1.48915,25600000.0
2008-02-01 00:19:00,1.48938,1.48943,1.48908,1.48908,23400000.0
2008-02-01 00:20:00,1.48908,1.48949,1.48908,1.48947,58600001.0
2008-02-01 00:21:00,1.48935,1.48935,1.48907,1.48926,32700000.0
2008-02-01 00:22:00,1.48928,1.48935,1.48906,1.48912,35500001.0
2008-02-01 00:23:00,1.48918,1.48949,1.48887,1.48933,56600000.0
2008-02-01 00:24:00,1.48936,1.48963,1.48928,1.48953,44800000.0
2008-02-01 00:25:00,1.48931,1.48952,1.48929,1.48947,111800001.0
2008-02-01 00:26:00,1.48953,1.48966,1.48939,1.48962,29400000.0
2008-02-01 00:27:00,1.48964,1.48964,1.4893,1.48941,37600000.0
2008-02-01 00:28:00,1.48952,1.48966,1.48932,1.48944,55300000.0
2008-02-01 00:29:00,1.48947,1.48958,1.4893,1.48931,44600000.0
2008-02-01 00:30:00,1.48894,1.48933,1.48894,1.48927,42600000.0
2008-02-01 00:31:00,1.4893,1.48938,1.4891,1.4891,32400000.0
2008-02-01 00:32:00,1.48908,1.48943,1.489,1.48925,39200000.0
2008-02-01 00:33:00,1.48952,1.48952,1.48922,1.48942,34800000.0
2008-02-01 00:34:00,1.48939,1.48939,1.48908,1.48908,19800000.0
2008-02-01 00:35:00,1.48921,1.48923,1.48876,1.48923,40400000.0
2008-02-01 00:36:00,1.48923,1.48936,1.48907,1.48931,23600000.0
2008-02-01 00:37:00,1.48913,1.48932,1.48907,1.48932,29200000.0
2008-02-01 00:38:00,1.48903,1.48908,1.4888,1.48883,50600000.0
2008-02-01 00:39:00,1.48896,1.48925,1.48885,1.48918,31400000.0
2008-02-01 00:40:00,1.48908,1.48923,1.48885,1.48885,23600000.0
2008-02-01 00:41:00,1.48898,1.48906,1.48875,1.4889,34800000.0
2008-02-01 00:42:00,1.48893,1.48904,1.48892,1.489,44200001.0
2008-02-01 00:43:00,1.48871,1.48904,1.48836,1.48903,20400000.0
2008-02-01 00:44:00,1.48907,1.48907,1.48892,1.48901,50000000.0
2008-02-01 00:45:00,1.48901,1.48904,1.48888,1.4889,37400000.0
2008-02-01 00:46:00,1.48904,1.48914,1.48896,1.48909,46200000.0
2008-02-01 00:47:00,1.48882,1.48902,1.4888,1.48888,39600000.0
2008-02-01 00:48:00,1.4886,1.48891,1.4886,1.48861,25600000.0
2008-02-01 00:49:00,1.4888,1.4888,1.48843,1.48864,55200000.0
2008-02-01 00:50:00,1.48878,1.48904,1.4886,1.48899,29800000.0
2008-02-01 00:51:00,1.4887,1.48891,1.48857,1.48871,115900001.0
2008-02-01 00:52:00,1.48862,1.48872,1.48844,1.48864,29000000.0
2008-02-01 00:53:00,1.48831,1.48862,1.48829,1.48862,42400000.0
2008-02-01 00:54:00,1.48839,1.4888,1.48839,1.48868,18600000.0
2008-02-01 00:55:00,1.48806,1.48856,1.48806,1.48856,34200000.0
2008-02-01 00:56:00,1.48841,1.48841,1.48807,1.48839,63700000.0
2008-02-01 00:57:00,1.48845,1.48845,1.48814,1.48814,30600000.0
2008-02-01 00:58:00,1.48826,1.48834,1.4879,1.48799,37600000.0
2008-02-01 00:59:00,1.48798,1.48798,1.48757,1.48784,43000000.0
2008-02-01 01:00:00,1.48777,1.48807,1.48756,1.48791,25400000.0
2008-02-01 01:01:00,1.4879,1.48835,1.48786,1.48835,28000000.0
2008-02-01 01:02:00,1.48842,1.48842,1.48755,1.48755,37200000.0
2008-02-01 01:03:00,1.48791,1.488,1.48762,1.488,43400000.0
2008-02-01 01:04:00,1.48786,1.48786,1.48743,1.48762,35000000.0
2008-02-01 01:05:00,1.48732,1.48732,1.48721,1.48725,22800000.0
2008-02-01 01:06:00,1.48694,1.48751,1.48674,1.48751,58900000.0
2008-02-01 01:07:00,1.4876,1.4876,1.48693,1.48711,31300000.0
2008-02-01 01:08:00,1.48721,1.48721,1.48677,1.48677,25800000.0
2008-02-01 01:09:00,1.48719,1.4872,1.48687,1.487,28600000.0
2008-02-01 01:10:00,1.48722,1.48763,1.48664,1.48763,23000000.0
2008-02-01 01:11:00,1.48762,1.48762,1.48753,1.48755,45400001.0
2008-02-01 01:12:00,1.48729,1.4875,1.48712,1.48727,33400000.0
2008-02-01 01:13:00,1.48738,1.48749,1.48709,1.48749,40700000.0
2008-02-01 01:14:00,1.48732,1.48746,1.48714,1.48726,36200000.0
2008-02-01 01:15:00,1.48722,1.48722,1.48688,1.48712,32800000.0
2008-02-01 01:16:00,1.48717,1.48746,1.48707,1.48713,46200001.0
2008-02-01 01:17:00,1.4873,1.4873,1.48703,1.48724,37800000.0
2008-02-01 01:18:00,1.48711,1.48711,1.48671,1.48707,35100000.0
2008-02-01 01:19:00,1.48696,1.48727,1.48688,1.4871,48000000.0
2008-02-01 01:20:00,1.48719,1.48719,1.48668,1.48697,30800000.0
2008-02-01 01:21:00,1.48688,1.48718,1.48688,1.48696,51800000.0
2008-02-01 01:22:00,1.48701,1.48704,1.48684,1.48688,37800000.0
2008-02-01 01:23:00,1.48669,1.48674,1.48632,1.48632,56700000.0
2008-02-01 01:24:00,1.48669,1.4867,1.48658,1.48662,34200000.0
2008-02-01 01:25:00,1.48651,1.48697,1.48651,1.48662,30800000.0
2008-02-01 01:26:00,1.48659,1.487,1.48659,1.4869,32700000.0
2008-02-01 01:27:00,1.48698,1.48718,1.48688,1.48718,45000000.0
2008-02-01 01:28:00,1.48694,1.48719,1.48665,1.48719,44600000.0
2008-02-01 01:29:00,1.48732,1.48732,1.48698,1.48718,42600000.0
2008-02-01 01:30:00,1.48721,1.48721,1.48656,1.48692,54500000.0
2008-02-01 01:31:00,1.48686,1.48717,1.48686,1.48713,34800000.0
2008-02-01 01:32:00,1.48698,1.48698,1.48669,1.48669,31600000.0
2008-02-01 01:33:00,1.48688,1.48711,1.48681,1.48705,29800000.0
2008-02-01 01:34:00,1.4872,1.48741,1.48697,1.48713,23400000.0
2008-02-01 01:35:00,1.48701,1.48753,1.48693,1.48702,55000000.0
2008-02-01 01:36:00,1.48714,1.48751,1.48709,1.48731,23100000.0
2008-02-01 01:37:00,1.48749,1.48768,1.48739,1.48768,37400000.0
2008-02-01 01:38:00,1.48783,1.48815,1.48763,1.48769,35000000.0
2008-02-01 01:39:00,1.48774,1.48787,1.48757,1.48787,28600000.0
2008-02-01 01:40:00,1.48778,1.48784,1.4877,1.48772,24800000.0
2008-02-01 01:41:00,1.48779,1.48804,1.4877,1.48784,60100000.0
2008-02-01 01:42:00,1.48801,1.48801,1.48766,1.48786,49600000.0
2008-02-01 01:43:00,1.48777,1.48777,1.48747,1.48772,28400000.0
2008-02-01 01:44:00,1.48776,1.48785,1.48753,1.48777,32800000.0
2008-02-01 01:45:00,1.48774,1.48797,1.48774,1.48779,41000000.0
2008-02-01 01:46:00,1.4876,1.48774,1.48743,1.48767,32800000.0
2008-02-01 01:47:00,1.48776,1.4879,1.48761,1.48761,33200000.0
2008-02-01 01:48:00,1.48774,1.48812,1.48769,1.48771,54800000.0
2008-02-01 01:49:00,1.48815,1.48839,1.48753,1.48793,28000000.0
2008-02-01 01:50:00,1.4878,1.48791,1.48749,1.48791,40600000.0
2008-02-01 01:51:00,1.48775,1.48775,1.48756,1.48756,40400000.0
2008-02-01 01:52:00,1.48779,1.48801,1.48776,1.48778,32800000.0
2008-02-01 01:53:00,1.48798,1.48801,1.48782,1.48794,30600000.0
2008-02-01 01:54:00,1.48814,1.48836,1.488,1.488,33800000.0
2008-02-01 01:55:00,1.48819,1.48835,1.48788,1.48788,41300000.0
2008-02-01 01:56:00,1.48791,1.48804,1.48781,1.48798,34000000.0
2008-02-01 01:57:00,1.48785,1.48793,1.48781,1.48783,37600000.0
2008-02-01 01:58:00,1.48788,1.48815,1.48773,1.48784,30500000.0
2008-02-01 01:59:00,1.48814,1.48824,1.488,1.48813,48500000.0
2008-02-01 02:00:00,1.48773,1.48787,1.48773,1.48786,68300000.0
2008-02-01 02:01:00,1.4879,1.48813,1.48788,1.48813,49600000.0
2008-02-01 02:02:00,1.4882,1.48856,1.48816,1.48851,110800001.0
2008-02-01 02:03:00,1.48864,1.4888,1.48837,1.48861,80200000.0
2008-02-01 02:04:00,1.48852,1.48854,1.48843,1.48848,46800000.0
2008-02-01 02:05:00,1.48846,1.48846,1.48834,1.48835,114400000.0
2008-02-01 02:06:00,1.48863,1.48876,1.48816,1.48876,111800000.0
2008-02-01 02:07:00,1.48869,1.48869,1.4881,1.48832,204200002.0
2008-02-01 02:08:00,1.48823,1.48836,1.48823,1.4883,43400000.0
2008-02-01 02:09:00,1.48832,1.48832,1.48764,1.48813,196900000.0
2008-02-01 02:10:00,1.48802,1.48834,1.48749,1.48749,117800000.0
2008-02-01 02:11:00,1.48748,1.4877,1.48748,1.4877,33400000.0
2008-02-01 02:12:00,1.48765,1.48765,1.48732,1.48744,58000000.0
2008-02-01 02:13:00,1.48745,1.48754,1.48744,1.48754,32600000.0
2008-02-01 02:14:00,1.48752,1.48752,1.48706,1.48724,154400000.0
2008-02-01 02:15:00,1.48713,1.48735,1.48705,1.48732,211400000.0
2008-02-01 02:16:00,1.48741,1.48774,1.48715,1.48715,201400001.0
2008-02-01 02:17:00,1.48717,1.48773,1.48704,1.48719,181600000.0
2008-02-01 02:18:00,1.48732,1.48755,1.48692,1.48749,46100000.0
2008-02-01 02:19:00,1.4877,1.48796,1.4875,1.4875,35000000.0
2008-02-01 02:20:00,1.4876,1.48771,1.48744,1.48771,43800000.0
2008-02-01 02:21:00,1.48781,1.48796,1.48774,1.48785,56100000.0
2008-02-01 02:22:00,1.48762,1.48775,1.48754,1.48775,28600000.0
2008-02-01 02:23:00,1.48807,1.48807,1.48759,1.48774,49900000.0
2008-02-01 02:24:00,1.48774,1.48801,1.48774,1.48801,30600000.0
2008-02-01 02:25:00,1.48805,1.48808,1.48775,1.48782,108500000.0
2008-02-01 02:26:00,1.48768,1.48818,1.4876,1.48818,127999999.0
2008-02-01 02:27:00,1.48822,1.48825,1.488,1.48816,50600000.0
2008-02-01 02:28:00,1.48827,1.48845,1.48824,1.48829,40200000.0
2008-02-01 02:29:00,1.4884,1.4884,1.48793,1.48816,66100000.0
2008-02-01 02:30:00,1.48826,1.48851,1.48814,1.48823,19600000.0
2008-02-01 02:31:00,1.4882,1.48827,1.48808,1.48813,71700000.0
2008-02-01 02:32:00,1.48822,1.48833,1.48793,1.4882,123000000.0
2008-02-01 02:33:00,1.48807,1.48825,1.48789,1.48791,216800001.0
2008-02-01 02:34:00,1.48797,1.4887,1.48795,1.4884,67200000.0
2008-02-01 02:35:00,1.48845,1.48889,1.48825,1.48854,57200000.0
2008-02-01 02:36:00,1.48897,1.48916,1.48805,1.48916,157400001.0
2008-02-01 02:37:00,1.48915,1.48931,1.48914,1.48914,91700000.0
2008-02-01 02:38:00,1.48912,1.48913,1.48896,1.48905,45900000.0
2008-02-01 02:39:00,1.48897,1.48897,1.48879,1.48882,30600000.0
2008-02-01 02:40:00,1.48884,1.48892,1.4886,1.48892,37200000.0
2008-02-01 02:41:00,1.48886,1.4891,1.48886,1.48897,28400000.0
2008-02-01 02:42:00,1.48917,1.48917,1.48902,1.48902,33000000.0
2008-02-01 02:43:00,1.48895,1.4892,1.48893,1.4892,24800000.0
2008-02-01 02:44:00,1.48949,1.48986,1.48926,1.48931,87000000.0
2008-02-01 02:45:00,1.48905,1.48924,1.48891,1.48924,37200000.0
2008-02-01 02:46:00,1.48927,1.48934,1.48909,1.48912,160900000.0
2008-02-01 02:47:00,1.48924,1.48989,1.48921,1.48978,226200000.0
2008-02-01 02:48:00,1.48978,1.48978,1.48941,1.48953,106700000.0
2008-02-01 02:49:00,1.48945,1.4899,1.48941,1.48949,49600000.0
2008-02-01 02:50:00,1.48965,1.48989,1.48934,1.48989,99300000.0
2008-02-01 02:51:00,1.48947,1.48988,1.48942,1.48967,70200000.0
2008-02-01 02:52:00,1.48957,1.48957,1.48904,1.48904,51600000.0
2008-02-01 02:53:00,1.48909,1.48924,1.48893,1.48893,21900000.0
2008-02-01 02:54:00,1.48877,1.48988,1.48871,1.48988,44800000.0
2008-02-01 02:55:00,1.48963,1.4897,1.48903,1.4897,25200000.0
2008-02-01 02:56:00,1.48928,1.48953,1.48906,1.48949,54400000.0
2008-02-01 02:57:00,1.48954,1.48954,1.48922,1.48948,42400000.0
2008-02-01 02:58:00,1.48951,1.48951,1.48915,1.48917,90200000.0
2008-02-01 02:59:00,1.489,1.48915,1.48894,1.48901,69600000.0
2008-02-01 03:00:00,1.48903,1.48929,1.48903,1.48919,112700001.0
2008-02-01 03:01:00,1.48914,1.48914,1.48877,1.48879,50300000.0
2008-02-01 03:02:00,1.4888,1.48889,1.48867,1.48889,52200000.0
2008-02-01 03:03:00,1.48884,1.48887,1.48844,1.48887,45100000.0
2008-02-01 03:04:00,1.489,1.4894,1.48893,1.4892,61600000.0
2008-02-01 03:05:00,1.48869,1.48876,1.48846,1.48863,45600000.0
2008-02-01 03:06:00,1.48868,1.4888,1.4885,1.4888,55300000.0
2008-02-01 03:07:00,1.4888,1.48933,1.48865,1.48933,93300000.0
2008-02-01 03:08:00,1.48931,1.48931,1.48885,1.48895,45400000.0
2008-02-01 03:09:00,1.48925,1.4894,1.48882,1.48912,36200000.0
2008-02-01 03:10:00,1.4885,1.48874,1.48849,1.48874,35200000.0
2008-02-01 03:11:00,1.48826,1.48854,1.48826,1.48854,34200000.0
2008-02-01 03:12:00,1.48856,1.48883,1.48836,1.48856,35000000.0
2008-02-01 03:13:00,1.48814,1.48837,1.48791,1.4882,46700000.0
2008-02-01 03:14:00,1.48822,1.48861,1.48816,1.48823,45700000.0
2008-02-01 03:15:00,1.48787,1.48825,1.48787,1.4881,32800000.0
2008-02-01 03:16:00,1.48802,1.48819,1.48769,1.48815,40700000.0
2008-02-01 03:17:00,1.48823,1.4887,1.48823,1.4887,46800001.0
2008-02-01 03:18:00,1.48851,1.48868,1.4882,1.48868,75700000.0
2008-02-01 03:19:00,1.48883,1.48891,1.48832,1.48843,45600000.0
2008-02-01 03:20:00,1.48828,1.48871,1.48828,1.48871,40000000.0
2008-02-01 03:21:00,1.48836,1.4884,1.4883,1.4883,37200000.0
2008-02-01 03:22:00,1.48816,1.48819,1.48794,1.48799,84800001.0
2008-02-01 03:23:00,1.48799,1.48806,1.48791,1.48794,65200000.0
2008-02-01 03:24:00,1.48813,1.48836,1.48813,1.48822,68700000.0
2008-02-01 03:25:00,1.48877,1.48877,1.48822,1.48834,42200001.0
2008-02-01 03:26:00,1.48824,1.4887,1.48821,1.48842,125000000.0
2008-02-01 03:27:00,1.48844,1.48871,1.48822,1.48834,78800000.0
2008-02-01 03:28:00,1.48822,1.48824,1.4881,1.48821,35600000.0
2008-02-01 03:29:00,1.48828,1.48831,1.48821,1.48825,46700000.0
2008-02-01 03:30:00,1.48818,1.48818,1.48792,1.48807,62400001.0
2008-02-01 03:31:00,1.48789,1.48844,1.48789,1.48844,34100000.0
2008-02-01 03:32:00,1.48818,1.48818,1.48783,1.48788,49700000.0
2008-02-01 03:33:00,1.48789,1.48812,1.48789,1.48812,47000000.0
2008-02-01 03:34:00,1.48841,1.48875,1.48822,1.48838,39600000.0
2008-02-01 03:35:00,1.48821,1.48835,1.48807,1.4882,117500000.0
2008-02-01 03:36:00,1.48834,1.48865,1.48818,1.48859,54000000.0
2008-02-01 03:37:00,1.48848,1.48848,1.4881,1.48835,66799999.0
2008-02-01 03:38:00,1.48821,1.48858,1.48821,1.48853,46800000.0
2008-02-01 03:39:00,1.48833,1.48834,1.48816,1.48827,98900000.0
2008-02-01 03:40:00,1.48824,1.48902,1.4881,1.4887,135000000.0
2008-02-01 03:41:00,1.48872,1.48897,1.48849,1.48876,68800000.0
2008-02-01 03:42:00,1.48871,1.48881,1.48857,1.48869,89300000.0
2008-02-01 03:43:00,1.48886,1.48922,1.48877,1.48906,25800000.0
2008-02-01 03:44:00,1.48896,1.48899,1.48865,1.48873,25700000.0
2008-02-01 03:45:00,1.48876,1.48896,1.4887,1.48896,43200000.0
2008-02-01 03:46:00,1.48863,1.48864,1.48849,1.48849,55300000.0
2008-02-01 03:47:00,1.48848,1.48848,1.48814,1.48814,49500001.0
2008-02-01 03:48:00,1.48838,1.48876,1.48821,1.48876,22600000.0
2008-02-01 03:49:00,1.48889,1.48895,1.48866,1.48866,39700000.0
2008-02-01 03:50:00,1.48883,1.48908,1.48871,1.48873,115600000.0
2008-02-01 03:51:00,1.48885,1.48885,1.4887,1.4887,28900000.0
2008-02-01 03:52:00,1.48874,1.4889,1.48856,1.48856,69200000.0
2008-02-01 03:53:00,1.48846,1.48872,1.48846,1.4886,37200000.0
2008-02-01 03:54:00,1.48858,1.48881,1.48858,1.48881,41300000.0
2008-02-01 03:55:00,1.48877,1.48888,1.48867,1.48876,160100002.0
2008-02-01 03:56:00,1.48859,1.48877,1.48854,1.48861,230600001.0
2008-02-01 03:57:00,1.48858,1.48867,1.4885,1.4886,142800000.0
2008-02-01 03:58:00,1.48849,1.48917,1.48832,1.48841,228900001.0
2008-02-01 03:59:00,1.4888,1.48897,1.48865,1.48873,159500000.0
2008-02-01 04:00:00,1.48871,1.48885,1.48863,1.48878,82900000.0
2008-02-01 04:01:00,1.48882,1.48913,1.48867,1.48901,137800000.0
2008-02-01 04:02:00,1.48906,1.48925,1.48878,1.4889,122800000.0
2008-02-01 04:03:00,1.48901,1.4893,1.48874,1.48884,91400000.0
2008-02-01 04:04:00,1.48887,1.48899,1.48883,1.48891,137200000.0
2008-02-01 04:05:00,1.48904,1.4898,1.48902,1.48945,170800000.0
2008-02-01 04:06:00,1.48882,1.48925,1.48877,1.48896,99900000.0
2008-02-01 04:07:00,1.48915,1.48939,1.48915,1.48921,154500000.0
2008-02-01 04:08:00,1.48923,1.48982,1.48923,1.4898,91100002.0
2008-02-01 04:09:00,1.48964,1.48964,1.48931,1.48938,37600000.0
2008-02-01 04:10:00,1.48922,1.48923,1.48893,1.48904,120600000.0
2008-02-01 04:11:00,1.48909,1.48937,1.48899,1.48917,46800000.0
2008-02-01 04:12:00,1.48907,1.48928,1.48906,1.48928,68200000.0
2008-02-01 04:13:00,1.48923,1.48932,1.48912,1.48916,53400000.0
2008-02-01 04:14:00,1.48912,1.48926,1.48907,1.48926,108200000.0
2008-02-01 04:15:00,1.48921,1.4893,1.48899,1.4891,58000000.0
2008-02-01 04:16:00,1.48913,1.48951,1.48909,1.48925,85000000.0
2008-02-01 04:17:00,1.48931,1.48952,1.48927,1.48931,40600000.0
2008-02-01 04:18:00,1.48934,1.48954,1.48931,1.48934,107100000.0
2008-02-01 04:19:00,1.48928,1.48928,1.48884,1.48886,44600000.0
2008-02-01 04:20:00,1.48881,1.48881,1.4885,1.4885,199100001.0
2008-02-01 04:21:00,1.48842,1.48878,1.48842,1.48872,45500000.0
2008-02-01 04:22:00,1.48883,1.48903,1.48866,1.48903,23400000.0
2008-02-01 04:23:00,1.48874,1.48874,1.48861,1.48863,31600000.0
2008-02-01 04:24:00,1.48867,1.48874,1.48861,1.4887,176600000.0
2008-02-01 04:25:00,1.48875,1.48914,1.48856,1.48905,221000001.0
2008-02-01 04:26:00,1.48906,1.48906,1.48878,1.48886,119100000.0
2008-02-01 04:27:00,1.48895,1.48933,1.48895,1.4892,61000000.0
2008-02-01 04:28:00,1.48913,1.48922,1.4891,1.4891,52000000.0
2008-02-01 04:29:00,1.48904,1.48949,1.489,1.48934,82000000.0
2008-02-01 04:30:00,1.48892,1.48929,1.48892,1.48921,85200000.0
2008-02-01 04:31:00,1.48889,1.48927,1.48889,1.48908,30900000.0
2008-02-01 04:32:00,1.48918,1.48918,1.48903,1.48916,33200000.0
2008-02-01 04:33:00,1.48909,1.48926,1.48909,1.48925,52800000.0
2008-02-01 04:34:00,1.48917,1.48921,1.48906,1.48906,46800000.0
2008-02-01 04:35:00,1.48891,1.48923,1.48891,1.48906,54600000.0
2008-02-01 04:36:00,1.48897,1.48957,1.48874,1.48933,142800000.0
2008-02-01 04:37:00,1.48929,1.48947,1.48898,1.48923,135600002.0
2008-02-01 04:38:00,1.48935,1.48953,1.48927,1.48948,27600000.0
2008-02-01 04:39:00,1.48923,1.48934,1.48922,1.48924,58200001.0
2008-02-01 04:40:00,1.4892,1.48953,1.4892,1.48953,38600000.0
2008-02-01 04:41:00,1.48932,1.48965,1.48932,1.48958,30300000.0
2008-02-01 04:42:00,1.48937,1.48952,1.48921,1.48939,80000000.0
2008-02-01 04:43:00,1.48925,1.48925,1.48915,1.48915,66700000.0
2008-02-01 04:44:00,1.48912,1.48961,1.48911,1.48959,40200000.0
2008-02-01 04:45:00,1.48946,1.4895,1.48912,1.48918,35400000.0
2008-02-01 04:46:00,1.48917,1.48934,1.48917,1.48934,49800000.0
2008-02-01 04:47:00,1.48923,1.48973,1.48908,1.48961,88700000.0
2008-02-01 04:48:00,1.48945,1.48971,1.48945,1.4897,57300000.0
2008-02-01 04:49:00,1.48961,1.48988,1.4894,1.4894,79500000.0
2008-02-01 04:50:00,1.48938,1.49007,1.48932,1.48952,26500000.0
2008-02-01 04:51:00,1.48953,1.48954,1.48937,1.48951,33700000.0
2008-02-01 04:52:00,1.48943,1.48994,1.48936,1.48975,40000000.0
2008-02-01 04:53:00,1.48975,1.48986,1.48958,1.48971,56700000.0
2008-02-01 04:54:00,1.48968,1.48968,1.48934,1.48946,33500000.0
2008-02-01 04:55:00,1.48984,1.4899,1.48953,1.48989,22800000.0
2008-02-01 04:56:00,1.48945,1.48945,1.48937,1.48945,60900000.0
2008-02-01 04:57:00,1.48937,1.4897,1.48934,1.48934,58400001.0
2008-02-01 04:58:00,1.48935,1.48946,1.48929,1.48945,22000000.0
2008-02-01 04:59:00,1.48939,1.48951,1.4891,1.48916,123500000.0
2008-02-01 05:00:00,1.48915,1.48943,1.48908,1.48927,186100000.0
2008-02-01 05:01:00,1.48937,1.48967,1.48937,1.48941,36300000.0
2008-02-01 05:02:00,1.48916,1.48942,1.48906,1.48915,274500000.0
2008-02-01 05:03:00,1.48884,1.48939,1.48884,1.48924,134200000.0
2008-02-01 05:04:00,1.48874,1.48879,1.48867,1.4887,190700000.0
2008-02-01 05:05:00,1.48869,1.4888,1.48851,1.48874,176500000.0
2008-02-01 05:06:00,1.48873,1.48881,1.48855,1.48881,209000002.0
2008-02-01 05:07:00,1.48867,1.48898,1.48856,1.48896,256100001.0
2008-02-01 05:08:00,1.48898,1.48898,1.48872,1.48875,372200002.0
2008-02-01 05:09:00,1.48868,1.48908,1.48868,1.48887,192300000.0
2008-02-01 05:10:00,1.48893,1.48907,1.48885,1.48887,213800000.0
2008-02-01 05:11:00,1.48888,1.48903,1.4888,1.48882,135900000.0
2008-02-01 05:12:00,1.48885,1.48898,1.48881,1.48896,108900000.0
2008-02-01 05:13:00,1.48898,1.48926,1.48895,1.48898,180200001.0
2008-02-01 05:14:00,1.48904,1.48915,1.48902,1.48912,234500001.0
2008-02-01 05:15:00,1.48908,1.48914,1.48898,1.48905,208600000.0
2008-02-01 05:16:00,1.48915,1.48922,1.48887,1.48894,193700001.0
2008-02-01 05:17:00,1.489,1.48915,1.48884,1.48902,137200000.0
2008-02-01 05:18:00,1.48897,1.48897,1.48857,1.48866,254400000.0
2008-02-01 05:19:00,1.4885,1.48865,1.48822,1.48838,277600000.0
2008-02-01 05:20:00,1.48831,1.48856,1.4882,1.48822,280100000.0
2008-02-01 05:21:00,1.48821,1.48867,1.4882,1.48844,336200000.0
2008-02-01 05:22:00,1.48855,1.48862,1.48838,1.48856,277700001.0
2008-02-01 05:23:00,1.4884,1.48858,1.4884,1.48842,109400000.0
2008-02-01 05:24:00,1.48835,1.4884,1.48813,1.48824,148300000.0
2008-02-01 05:25:00,1.4883,1.48879,1.4883,1.4884,230700000.0
2008-02-01 05:26:00,1.4886,1.48883,1.48826,1.48826,105800000.0
2008-02-01 05:27:00,1.4883,1.48843,1.48775,1.48775,177700000.0
2008-02-01 05:28:00,1.48769,1.488,1.48734,1.48788,269100001.0
2008-02-01 05:29:00,1.48777,1.48798,1.48741,1.48741,277100000.0
2008-02-01 05:30:00,1.48742,1.48772,1.48732,1.48739,196300000.0
2008-02-01 05:31:00,1.48752,1.48787,1.48752,1.4876,62300000.0
2008-02-01 05:32:00,1.48771,1.4878,1.48756,1.48768,147900000.0
2008-02-01 05:33:00,1.48782,1.48819,1.48776,1.48812,177899999.0
2008-02-01 05:34:00,1.48809,1.48843,1.48793,1.48816,228200002.0
2008-02-01 05:35:00,1.48807,1.4885,1.48803,1.48806,275700000.0
2008-02-01 05:36:00,1.48804,1.48816,1.48791,1.48804,186400000.0
2008-02-01 05:37:00,1.48798,1.48821,1.48797,1.48819,212200000.0
2008-02-01 05:38:00,1.48845,1.48871,1.48838,1.48864,140600000.0
2008-02-01 05:39:00,1.48856,1.48856,1.48822,1.48834,172900001.0
2008-02-01 05:40:00,1.48817,1.4885,1.48807,1.48807,222000000.0
2008-02-01 05:41:00,1.48836,1.48841,1.48804,1.48816,123900000.0
2008-02-01 05:42:00,1.48828,1.48829,1.48799,1.48819,184200000.0
2008-02-01 05:43:00,1.4882,1.48838,1.48818,1.48825,92000000.0
2008-02-01 05:44:00,1.4883,1.48864,1.48827,1.48839,132400001.0
2008-02-01 05:45:00,1.48836,1.4886,1.48831,1.4884,118500000.0
2008-02-01 05:46:00,1.48851,1.48898,1.48851,1.48872,155600000.0
2008-02-01 05:47:00,1.48901,1.48924,1.48889,1.48924,204700000.0
2008-02-01 05:48:00,1.48916,1.48959,1.48916,1.48938,237000000.0
2008-02-01 05:49:00,1.48945,1.48968,1.48924,1.48924,226800002.0
2008-02-01 05:50:00,1.48923,1.48967,1.48923,1.4894,310900000.0
2008-02-01 05:51:00,1.48948,1.48959,1.48936,1.48936,175000000.0
2008-02-01 05:52:00,1.48929,1.48963,1.48928,1.48963,148200000.0
2008-02-01 05:53:00,1.48962,1.48978,1.4894,1.4894,117000000.0
2008-02-01 05:54:00,1.48941,1.48966,1.4892,1.48956,250500001.0
2008-02-01 05:55:00,1.48957,1.48984,1.48954,1.48966,233300000.0
2008-02-01 05:56:00,1.48975,1.4899,1.48954,1.48954,136600000.0
2008-02-01 05:57:00,1.48966,1.48966,1.48927,1.48944,181800000.0
2008-02-01 05:58:00,1.48946,1.48982,1.48946,1.48951,152300001.0
2008-02-01 05:59:00,1.48951,1.48951,1.48933,1.48934,121200000.0
2008-02-01 06:00:00,1.48935,1.48935,1.48917,1.4893,235600001.0
2008-02-01 06:01:00,1.48936,1.48945,1.48925,1.48928,162600001.0
2008-02-01 06:02:00,1.48925,1.48941,1.48917,1.48932,293700003.0
2008-02-01 06:03:00,1.48944,1.48944,1.48925,1.48925,18600000.0
2008-02-01 06:04:00,1.48939,1.48976,1.48938,1.48955,152400000.0
2008-02-01 06:05:00,1.48966,1.49007,1.48962,1.49002,409000001.0
2008-02-01 06:06:00,1.49014,1.49023,1.48983,1.48983,79800000.0
2008-02-01 06:07:00,1.4898,1.48992,1.48961,1.48971,304700001.0
2008-02-01 06:08:00,1.48973,1.49016,1.48969,1.4901,544500002.0
2008-02-01 06:09:00,1.49004,1.49044,1.48997,1.49018,361900000.0
2008-02-01 06:10:00,1.49024,1.49024,1.48963,1.48981,313500000.0
2008-02-01 06:11:00,1.48979,1.49006,1.48974,1.49005,427300001.0
2008-02-01 06:12:00,1.48987,1.49005,1.48966,1.4897,282300000.0
2008-02-01 06:13:00,1.48959,1.48987,1.48949,1.48983,336900000.0
2008-02-01 06:14:00,1.48975,1.4898,1.48945,1.48958,373300000.0
2008-02-01 06:15:00,1.48955,1.4897,1.48952,1.48967,151400000.0
2008-02-01 06:16:00,1.48971,1.49,1.48964,1.48986,178800000.0
2008-02-01 06:17:00,1.48978,1.48995,1.48977,1.4898,163400000.0
2008-02-01 06:18:00,1.48972,1.48985,1.48967,1.48967,245900001.0
2008-02-01 06:19:00,1.48967,1.48992,1.48967,1.48978,207700002.0
2008-02-01 06:20:00,1.48969,1.48976,1.48951,1.48951,320400001.0
2008-02-01 06:21:00,1.48962,1.48962,1.48935,1.4895,265900001.0
2008-02-01 06:22:00,1.48943,1.48967,1.48928,1.48929,248300001.0
2008-02-01 06:23:00,1.48924,1.48935,1.48912,1.48922,410300002.0
2008-02-01 06:24:00,1.48943,1.48962,1.48934,1.48938,313300001.0
2008-02-01 06:25:00,1.48935,1.48943,1.4893,1.48936,215700000.0
2008-02-01 06:26:00,1.48938,1.48965,1.48937,1.48958,316000000.0
2008-02-01 06:27:00,1.48951,1.48959,1.48936,1.48956,333100001.0
2008-02-01 06:28:00,1.4896,1.4898,1.48951,1.48966,418500000.0
2008-02-01 06:29:00,1.48955,1.48955,1.48934,1.48934,85900000.0
2008-02-01 06:30:00,1.48928,1.48958,1.48926,1.48942,246500000.0
2008-02-01 06:31:00,1.48949,1.48966,1.48937,1.48955,153900000.0
2008-02-01 06:32:00,1.48959,1.48959,1.48942,1.48942,176100000.0
2008-02-01 06:33:00,1.48941,1.48959,1.48932,1.48946,231900000.0
2008-02-01 06:34:00,1.48956,1.48956,1.48931,1.48942,218800000.0
2008-02-01 06:35:00,1.48938,1.48965,1.48923,1.48933,158200000.0
2008-02-01 06:36:00,1.4892,1.48933,1.48899,1.48899,80500000.0
2008-02-01 06:37:00,1.48906,1.48912,1.48899,1.48908,198000001.0
2008-02-01 06:38:00,1.48913,1.48926,1.48894,1.48906,119000001.0
2008-02-01 06:39:00,1.48898,1.48898,1.48874,1.48894,53900000.0
2008-02-01 06:40:00,1.48894,1.48923,1.48886,1.48898,113600000.0
2008-02-01 06:41:00,1.48884,1.48899,1.48878,1.48885,135600000.0
2008-02-01 06:42:00,1.48879,1.48884,1.4886,1.48872,269800000.0
2008-02-01 06:43:00,1.4887,1.48882,1.48866,1.48875,133800000.0
2008-02-01 06:44:00,1.48863,1.48882,1.48856,1.48871,299600000.0
2008-02-01 06:45:00,1.48871,1.48871,1.48853,1.48866,197700000.0
2008-02-01 06:46:00,1.48872,1.48872,1.48852,1.48852,412299998.0
2008-02-01 06:47:00,1.48845,1.48866,1.48833,1.48847,257800000.0
2008-02-01 06:48:00,1.48851,1.48854,1.48832,1.48835,377200000.0
2008-02-01 06:49:00,1.48825,1.48853,1.48822,1.48824,282400000.0
2008-02-01 06:50:00,1.48836,1.4884,1.48818,1.48828,276500000.0
2008-02-01 06:51:00,1.48817,1.48841,1.48811,1.4882,253600001.0
2008-02-01 06:52:00,1.48831,1.48835,1.48812,1.48812,219300000.0
2008-02-01 06:53:00,1.48818,1.48844,1.48813,1.4883,229600000.0
2008-02-01 06:54:00,1.48862,1.48863,1.48828,1.48846,450200000.0
2008-02-01 06:55:00,1.48836,1.48851,1.48828,1.48847,336900000.0
2008-02-01 06:56:00,1.4884,1.4884,1.48808,1.48818,261900000.0
2008-02-01 06:57:00,1.48819,1.48819,1.48797,1.48803,71800000.0
2008-02-01 06:58:00,1.48796,1.48806,1.48784,1.48796,235400001.0
2008-02-01 06:59:00,1.4879,1.48829,1.4879,1.48818,284900000.0
2008-02-01 07:00:00,1.48841,1.48849,1.4882,1.4882,125100000.0
2008-02-01 07:01:00,1.48795,1.4882,1.48795,1.48809,271900000.0
2008-02-01 07:02:00,1.48811,1.48823,1.48801,1.48814,447400001.0
2008-02-01 07:03:00,1.48814,1.48816,1.48798,1.48801,144300000.0
2008-02-01 07:04:00,1.48793,1.48803,1.4878,1.4879,274300000.0
2008-02-01 07:05:00,1.48804,1.48806,1.48776,1.48789,128200001.0
2008-02-01 07:06:00,1.4879,1.48809,1.48786,1.488,201800000.0
2008-02-01 07:07:00,1.48804,1.48804,1.48778,1.48789,227300000.0
2008-02-01 07:08:00,1.4879,1.48802,1.48774,1.4879,278600001.0
2008-02-01 07:09:00,1.48796,1.48823,1.48796,1.488,219900000.0
2008-02-01 07:10:00,1.48807,1.48811,1.48788,1.48792,436200000.0
2008-02-01 07:11:00,1.48793,1.48803,1.48783,1.48795,415900000.0
2008-02-01 07:12:00,1.48795,1.48824,1.48795,1.48821,268100001.0
2008-02-01 07:13:00,1.48823,1.48824,1.48793,1.48824,242700000.0
2008-02-01 07:14:00,1.48827,1.48834,1.48816,1.48832,531600001.0
2008-02-01 07:15:00,1.48797,1.48849,1.48797,1.48838,225800000.0
2008-02-01 07:16:00,1.48835,1.48866,1.48835,1.48865,165000000.0
2008-02-01 07:17:00,1.48846,1.48846,1.48812,1.48819,235000002.0
2008-02-01 07:18:00,1.48831,1.48879,1.48814,1.48853,455300001.0
2008-02-01 07:19:00,1.4886,1.48886,1.48842,1.48858,322700001.0
2008-02-01 07:20:00,1.48845,1.48874,1.48826,1.48831,467100001.0
2008-02-01 07:21:00,1.48839,1.48869,1.48827,1.48869,276700000.0
2008-02-01 07:22:00,1.48859,1.48911,1.48856,1.48889,354900000.0
2008-02-01 07:23:00,1.48894,1.48913,1.48863,1.48905,446299998.0
2008-02-01 07:24:00,1.48897,1.48909,1.48888,1.48894,310900003.0
2008-02-01 07:25:00,1.48905,1.48916,1.4889,1.48909,378900000.0
2008-02-01 07:26:00,1.48898,1.48903,1.48882,1.48902,266800000.0
2008-02-01 07:27:00,1.48905,1.48912,1.48887,1.48909,149200000.0
2008-02-01 07:28:00,1.48909,1.48919,1.48904,1.48904,216400000.0
2008-02-01 07:29:00,1.48895,1.48895,1.48861,1.48882,213700000.0
2008-02-01 07:30:00,1.48882,1.48895,1.48871,1.48874,504500002.0
2008-02-01 07:31:00,1.48875,1.48913,1.48875,1.48907,220100000.0
2008-02-01 07:32:00,1.48888,1.48909,1.48874,1.48877,437600001.0
2008-02-01 07:33:00,1.48874,1.48896,1.48868,1.48879,332700001.0
2008-02-01 07:34:00,1.48885,1.48904,1.48885,1.48892,270300000.0
2008-02-01 07:35:00,1.48897,1.48911,1.48891,1.48898,240800001.0
2008-02-01 07:36:00,1.48882,1.48893,1.48861,1.48893,363600001.0
2008-02-01 07:37:00,1.48895,1.48895,1.48872,1.48874,226200001.0
2008-02-01 07:38:00,1.48873,1.48894,1.48872,1.48894,66800000.0
2008-02-01 07:39:00,1.48905,1.48918,1.48898,1.48915,392300001.0
2008-02-01 07:40:00,1.4891,1.48913,1.48889,1.48895,336300001.0
2008-02-01 07:41:00,1.48885,1.48903,1.48876,1.48886,647800002.0
2008-02-01 07:42:00,1.48884,1.48884,1.48862,1.4888,289600001.0
2008-02-01 07:43:00,1.48877,1.48891,1.48869,1.48878,233900002.0
2008-02-01 07:44:00,1.48866,1.48881,1.48861,1.48869,386900000.0
2008-02-01 07:45:00,1.48861,1.48861,1.48819,1.48856,359100000.0
2008-02-01 07:46:00,1.48858,1.48888,1.48858,1.48875,426100002.0
2008-02-01 07:47:00,1.48886,1.48909,1.48875,1.48875,598900001.0
2008-02-01 07:48:00,1.48879,1.48896,1.4885,1.48877,640200000.0
2008-02-01 07:49:00,1.4889,1.48908,1.48874,1.48879,676700000.0
2008-02-01 07:50:00,1.48889,1.48906,1.4887,1.48906,640500001.0
2008-02-01 07:51:00,1.4891,1.4892,1.48882,1.48911,526600000.0
2008-02-01 07:52:00,1.48912,1.48924,1.48896,1.4891,420500000.0
2008-02-01 07:53:00,1.4892,1.48948,1.48909,1.48921,525299999.0
2008-02-01 07:54:00,1.48909,1.48909,1.48872,1.48872,361500001.0
2008-02-01 07:55:00,1.4887,1.48886,1.48861,1.48872,410100001.0
2008-02-01 07:56:00,1.48892,1.48915,1.48875,1.48881,656600001.0
2008-02-01 07:57:00,1.48889,1.48927,1.48889,1.48901,684000000.0
2008-02-01 07:58:00,1.48913,1.4893,1.48898,1.4892,665500000.0
2008-02-01 07:59:00,1.48917,1.48937,1.48907,1.48919,499500002.0
2008-02-01 08:00:00,1.48924,1.48941,1.48903,1.48921,414700001.0
2008-02-01 08:01:00,1.48903,1.48959,1.4889,1.48959,493800000.0
2008-02-01 08:02:00,1.48963,1.48967,1.48952,1.48962,247400001.0
2008-02-01 08:03:00,1.48952,1.48962,1.48941,1.48946,456300001.0
2008-02-01 08:04:00,1.48946,1.48956,1.48925,1.48952,377300000.0
2008-02-01 08:05:00,1.48947,1.48954,1.48925,1.48951,309400001.0
2008-02-01 08:06:00,1.48957,1.48966,1.48925,1.48957,727400001.0
2008-02-01 08:07:00,1.48954,1.48955,1.48923,1.48936,470800001.0
2008-02-01 08:08:00,1.48954,1.48971,1.48953,1.48961,412100000.0
2008-02-01 08:09:00,1.48965,1.48983,1.48944,1.4896,492000000.0
2008-02-01 08:10:00,1.48966,1.49012,1.48963,1.48989,580300000.0
2008-02-01 08:11:00,1.48998,1.49011,1.48984,1.48997,217400000.0
2008-02-01 08:12:00,1.48996,1.48998,1.4896,1.48966,397300001.0
2008-02-01 08:13:00,1.48962,1.48974,1.4895,1.48962,234400000.0
2008-02-01 08:14:00,1.48948,1.48948,1.48873,1.4889,85300000.0
2008-02-01 08:15:00,1.4882,1.48879,1.4882,1.48878,293000000.0
2008-02-01 08:16:00,1.48892,1.48911,1.48885,1.48896,283999999.0
2008-02-01 08:17:00,1.48909,1.48923,1.48894,1.48916,252700000.0
2008-02-01 08:18:00,1.4892,1.48939,1.48909,1.48933,176600000.0
2008-02-01 08:19:00,1.48933,1.48933,1.48908,1.48925,295500000.0
2008-02-01 08:20:00,1.48917,1.48921,1.48887,1.48887,291300001.0
2008-02-01 08:21:00,1.48895,1.48925,1.48891,1.48919,487500000.0
2008-02-01 08:22:00,1.48918,1.48939,1.48917,1.48933,368600000.0
2008-02-01 08:23:00,1.48939,1.48956,1.48928,1.48928,284200000.0
2008-02-01 08:24:00,1.48942,1.49,1.48929,1.49,475500001.0
2008-02-01 08:25:00,1.49017,1.49027,1.48992,1.48992,564700002.0
2008-02-01 08:26:00,1.48985,1.49,1.48979,1.48995,350500000.0
2008-02-01 08:27:00,1.48991,1.48991,1.4895,1.48964,376400001.0
2008-02-01 08:28:00,1.48965,1.48977,1.48948,1.48977,494400001.0
2008-02-01 08:29:00,1.4898,1.48996,1.48972,1.48979,409900001.0
2008-02-01 08:30:00,1.48979,1.48993,1.48968,1.48978,397800000.0
2008-02-01 08:31:00,1.48967,1.48969,1.48934,1.48947,244100000.0
2008-02-01 08:32:00,1.48952,1.48956,1.4893,1.48953,270500000.0
2008-02-01 08:33:00,1.48948,1.48956,1.48939,1.48945,165100000.0
2008-02-01 08:34:00,1.48939,1.48957,1.48918,1.4893,650300000.0
2008-02-01 08:35:00,1.48933,1.48958,1.4893,1.48936,575300001.0
2008-02-01 08:36:00,1.48941,1.48986,1.4893,1.48974,495800000.0
2008-02-01 08:37:00,1.48977,1.48977,1.48931,1.48948,302300000.0
2008-02-01 08:38:00,1.48942,1.48953,1.4892,1.48941,303600001.0
2008-02-01 08:39:00,1.48946,1.48957,1.48927,1.48942,554900000.0
2008-02-01 08:40:00,1.48904,1.48923,1.48853,1.48853,342500001.0
2008-02-01 08:41:00,1.48841,1.48882,1.48841,1.48866,454800001.0
2008-02-01 08:42:00,1.48859,1.48875,1.48844,1.48858,489600000.0
2008-02-01 08:43:00,1.48866,1.4887,1.48829,1.48831,287100000.0
2008-02-01 08:44:00,1.48833,1.48885,1.48822,1.48833,618900002.0
2008-02-01 08:45:00,1.48828,1.4886,1.48809,1.48812,612100000.0
2008-02-01 08:46:00,1.48808,1.48841,1.48804,1.48812,739800003.0
2008-02-01 08:47:00,1.4882,1.48862,1.48813,1.48813,577500002.0
2008-02-01 08:48:00,1.48802,1.48867,1.48802,1.4885,362700002.0
2008-02-01 08:49:00,1.4884,1.48843,1.48796,1.48843,501600000.0
2008-02-01 08:50:00,1.48864,1.48879,1.48804,1.48872,550000000.0
2008-02-01 08:51:00,1.48869,1.48869,1.48811,1.48834,477400000.0
2008-02-01 08:52:00,1.48834,1.48836,1.488,1.48805,665500001.0
2008-02-01 08:53:00,1.48791,1.48807,1.48769,1.48778,534100002.0
2008-02-01 08:54:00,1.48782,1.48834,1.48773,1.48834,695900001.0
2008-02-01 08:55:00,1.48845,1.48845,1.48813,1.48823,665100000.0
2008-02-01 08:56:00,1.48823,1.48863,1.48823,1.48828,519300002.0
2008-02-01 08:57:00,1.48829,1.48866,1.48814,1.48825,537300001.0
2008-02-01 08:58:00,1.48823,1.48823,1.48775,1.48787,486200002.0
2008-02-01 08:59:00,1.48782,1.4879,1.48752,1.4878,356000002.0
2008-02-01 09:00:00,1.48792,1.48838,1.48783,1.48838,428200001.0
2008-02-01 09:01:00,1.48847,1.48851,1.48814,1.48838,368700001.0
2008-02-01 09:02:00,1.48835,1.48856,1.48825,1.48837,662500001.0
2008-02-01 09:03:00,1.48836,1.48846,1.48813,1.48825,564600001.0
2008-02-01 09:04:00,1.48836,1.48863,1.4883,1.48853,584300000.0
2008-02-01 09:05:00,1.4885,1.48874,1.48847,1.48863,578200003.0
2008-02-01 09:06:00,1.48847,1.48871,1.48835,1.48862,540400002.0
2008-02-01 09:07:00,1.48841,1.48841,1.48786,1.48824,317500000.0
2008-02-01 09:08:00,1.48841,1.48847,1.48784,1.48814,252400001.0
2008-02-01 09:09:00,1.48834,1.48858,1.4882,1.48836,302700000.0
2008-02-01 09:10:00,1.48843,1.48855,1.48822,1.48827,372900001.0
2008-02-01 09:11:00,1.48824,1.48851,1.48815,1.48826,607200003.0
2008-02-01 09:12:00,1.48817,1.48837,1.48805,1.48807,459500001.0
2008-02-01 09:13:00,1.48804,1.48811,1.48756,1.48756,545200000.0
2008-02-01 09:14:00,1.48742,1.48758,1.48713,1.48758,317800000.0
2008-02-01 09:15:00,1.4876,1.4876,1.48712,1.48748,434900002.0
2008-02-01 09:16:00,1.48742,1.48753,1.48726,1.48734,595200001.0
2008-02-01 09:17:00,1.4874,1.4876,1.48724,1.48742,505000000.0
2008-02-01 09:18:00,1.48739,1.48785,1.48739,1.48757,184400000.0
2008-02-01 09:19:00,1.48751,1.48763,1.48719,1.48727,592500001.0
2008-02-01 09:20:00,1.48726,1.48758,1.48726,1.48746,251300000.0
2008-02-01 09:21:00,1.48757,1.48757,1.48714,1.48721,357900003.0
2008-02-01 09:22:00,1.48725,1.48729,1.48695,1.48695,338900001.0
2008-02-01 09:23:00,1.48697,1.48735,1.48696,1.48735,415300002.0
2008-02-01 09:24:00,1.48755,1.48767,1.48718,1.4872,308400001.0
2008-02-01 09:25:00,1.4872,1.48779,1.48691,1.48779,410200000.0
2008-02-01 09:26:00,1.48788,1.48838,1.48768,1.48826,586300002.0
2008-02-01 09:27:00,1.48845,1.48863,1.48819,1.4884,396300000.0
2008-02-01 09:28:00,1.48846,1.48855,1.4882,1.48844,525400000.0
2008-02-01 09:29:00,1.48845,1.48888,1.48792,1.48888,474200002.0
2008-02-01 09:30:00,1.48881,1.48891,1.48844,1.48864,730100001.0
2008-02-01 09:31:00,1.4885,1.48857,1.48816,1.48842,375800001.0
2008-02-01 09:32:00,1.48842,1.48842,1.48811,1.4883,398700000.0
2008-02-01 09:33:00,1.48823,1.48823,1.48791,1.48791,285400001.0
2008-02-01 09:34:00,1.4878,1.4878,1.48698,1.4872,398100001.0
2008-02-01 09:35:00,1.48713,1.48744,1.48706,1.48736,242100000.0
2008-02-01 09:36:00,1.48759,1.48765,1.48727,1.4875,419800002.0
2008-02-01 09:37:00,1.48781,1.48824,1.48781,1.48808,511900001.0
2008-02-01 09:38:00,1.48801,1.48852,1.48801,1.48816,357900002.0
2008-02-01 09:39:00,1.48826,1.48879,1.48824,1.4887,401100001.0
2008-02-01 09:40:00,1.48864,1.48864,1.48822,1.48828,456300002.0
2008-02-01 09:41:00,1.4888,1.4888,1.48827,1.48829,494300000.0
2008-02-01 09:42:00,1.48822,1.4884,1.48809,1.4883,478000001.0
2008-02-01 09:43:00,1.48821,1.48821,1.48799,1.48799,276600000.0
2008-02-01 09:44:00,1.48789,1.48789,1.48749,1.48761,424900001.0
2008-02-01 09:45:00,1.48789,1.48812,1.48785,1.48798,502700001.0
2008-02-01 09:46:00,1.48796,1.48805,1.48786,1.48796,273700001.0
2008-02-01 09:47:00,1.48835,1.4889,1.48824,1.48888,392800000.0
2008-02-01 09:48:00,1.48909,1.48974,1.48909,1.48955,306700000.0
2008-02-01 09:49:00,1.48971,1.48992,1.48951,1.48969,560300000.0
2008-02-01 09:50:00,1.48972,1.48988,1.48953,1.48971,568900001.0
2008-02-01 09:51:00,1.48964,1.48985,1.48957,1.48971,465100000.0
2008-02-01 09:52:00,1.48961,1.48991,1.48956,1.48961,484500000.0
2008-02-01 09:53:00,1.48938,1.48959,1.48905,1.48905,361100000.0
2008-02-01 09:54:00,1.48896,1.48905,1.48866,1.48897,510300001.0
2008-02-01 09:55:00,1.4891,1.48932,1.48892,1.48907,541700001.0
2008-02-01 09:56:00,1.48892,1.48905,1.48887,1.48895,378500000.0
2008-02-01 09:57:00,1.48886,1.48901,1.48876,1.48886,591700002.0
2008-02-01 09:58:00,1.48875,1.48893,1.48843,1.48847,781000000.0
2008-02-01 09:59:00,1.48868,1.48976,1.48868,1.48953,642300003.0
2008-02-01 10:00:00,1.48978,1.48978,1.48952,1.48959,230100000.0
2008-02-01 10:01:00,1.48951,1.48967,1.48917,1.48933,564900001.0
2008-02-01 10:02:00,1.48947,1.4896,1.48924,1.48948,584200003.0
2008-02-01 10:03:00,1.48932,1.48952,1.48918,1.48942,431300003.0
2008-02-01 10:04:00,1.48924,1.48939,1.48891,1.48929,469500000.0
2008-02-01 10:05:00,1.48924,1.48955,1.48895,1.48906,479699999.0
2008-02-01 10:06:00,1.48894,1.48919,1.48857,1.48857,592400001.0
2008-02-01 10:07:00,1.48862,1.48878,1.4883,1.48858,518700001.0
2008-02-01 10:08:00,1.48866,1.48893,1.48863,1.48882,464700001.0
2008-02-01 10:09:00,1.48873,1.48886,1.48847,1.48877,423000000.0
2008-02-01 10:10:00,1.48872,1.48897,1.48852,1.48874,365900001.0
2008-02-01 10:11:00,1.4888,1.48914,1.48855,1.48855,394600000.0
2008-02-01 10:12:00,1.48828,1.48849,1.4878,1.4878,490000000.0
2008-02-01 10:13:00,1.48754,1.48766,1.48701,1.48712,485000001.0
2008-02-01 10:14:00,1.48708,1.48735,1.48699,1.48735,581700002.0
2008-02-01 10:15:00,1.48746,1.48762,1.48726,1.48748,396600000.0
2008-02-01 10:16:00,1.48727,1.48748,1.48693,1.48732,367700000.0
2008-02-01 10:17:00,1.48719,1.48719,1.48667,1.48673,329400001.0
2008-02-01 10:18:00,1.48676,1.48711,1.48676,1.48683,392800000.0
2008-02-01 10:19:00,1.4871,1.4871,1.48672,1.48685,328000000.0
2008-02-01 10:20:00,1.4869,1.48702,1.48645,1.48675,480600001.0
2008-02-01 10:21:00,1.48682,1.48718,1.48673,1.48696,373400001.0
2008-02-01 10:22:00,1.48703,1.48724,1.48682,1.48683,387400000.0
2008-02-01 10:23:00,1.48691,1.48739,1.48691,1.48739,424800000.0
2008-02-01 10:24:00,1.48735,1.48764,1.48727,1.48749,412400001.0
2008-02-01 10:25:00,1.48758,1.48785,1.48742,1.48776,498800003.0
2008-02-01 10:26:00,1.48768,1.48776,1.48727,1.48738,501300001.0
2008-02-01 10:27:00,1.48731,1.48731,1.48698,1.48707,455500000.0
2008-02-01 10:28:00,1.48728,1.48736,1.48693,1.48693,574000001.0
2008-02-01 10:29:00,1.48673,1.48692,1.48639,1.48649,509400001.0
2008-02-01 10:30:00,1.48656,1.48699,1.48645,1.48645,606700001.0
2008-02-01 10:31:00,1.48654,1.48702,1.48654,1.48699,568200003.0
2008-02-01 10:32:00,1.48699,1.48734,1.48685,1.48688,534200004.0
2008-02-01 10:33:00,1.48682,1.48751,1.48681,1.48751,465500001.0
2008-02-01 10:34:00,1.48738,1.48767,1.48738,1.48742,402000001.0
2008-02-01 10:35:00,1.48742,1.48783,1.48742,1.4875,461000000.0
2008-02-01 10:36:00,1.48737,1.48763,1.48715,1.48733,473300001.0
2008-02-01 10:37:00,1.4873,1.48734,1.48703,1.4871,467700000.0
2008-02-01 10:38:00,1.48697,1.48724,1.48695,1.48708,437900000.0
2008-02-01 10:39:00,1.48713,1.48797,1.48713,1.4879,433700001.0
2008-02-01 10:40:00,1.48792,1.48799,1.4875,1.4875,344400001.0
2008-02-01 10:41:00,1.48743,1.4875,1.48697,1.48713,669900003.0
2008-02-01 10:42:00,1.48708,1.48736,1.48701,1.48714,386700001.0
2008-02-01 10:43:00,1.48706,1.48706,1.48668,1.48669,445200001.0
2008-02-01 10:44:00,1.48664,1.48693,1.48626,1.48687,485600000.0
2008-02-01 10:45:00,1.48697,1.48735,1.48685,1.48735,478100000.0
2008-02-01 10:46:00,1.48744,1.48792,1.4874,1.48778,278600001.0
2008-02-01 10:47:00,1.48779,1.48799,1.48738,1.48761,411400000.0
2008-02-01 10:48:00,1.48754,1.48772,1.48746,1.48765,575400000.0
2008-02-01 10:49:00,1.4875,1.48809,1.4875,1.48809,393000001.0
2008-02-01 10:50:00,1.48801,1.48811,1.48765,1.48783,514000002.0
2008-02-01 10:51:00,1.48802,1.48855,1.48802,1.48837,484700003.0
2008-02-01 10:52:00,1.48842,1.48864,1.48837,1.4885,348600001.0
2008-02-01 10:53:00,1.48852,1.48852,1.48817,1.48823,347200000.0
2008-02-01 10:54:00,1.48836,1.4885,1.48815,1.48839,465000002.0
2008-02-01 10:55:00,1.48852,1.48867,1.48835,1.48839,477600003.0
2008-02-01 10:56:00,1.48846,1.48853,1.48812,1.48829,438500000.0
2008-02-01 10:57:00,1.48836,1.48842,1.48808,1.48822,367200000.0
2008-02-01 10:58:00,1.48815,1.48842,1.48793,1.48802,441700001.0
2008-02-01 10:59:00,1.48782,1.48797,1.48682,1.48682,812100002.0
2008-02-01 11:00:00,1.48679,1.48688,1.48664,1.48672,496800001.0
2008-02-01 11:01:00,1.48655,1.4869,1.48645,1.4866,574200001.0
2008-02-01 11:02:00,1.48653,1.48669,1.4864,1.48648,519300000.0
2008-02-01 11:03:00,1.48645,1.48645,1.48606,1.48606,248300001.0
2008-02-01 11:04:00,1.48584,1.48595,1.48556,1.48579,539200000.0
2008-02-01 11:05:00,1.48573,1.48597,1.48558,1.48568,450700000.0
2008-02-01 11:06:00,1.48569,1.4859,1.48556,1.4859,606500002.0
2008-02-01 11:07:00,1.48596,1.48611,1.48591,1.48594,285000000.0
2008-02-01 11:08:00,1.48599,1.48599,1.48538,1.48556,367600000.0
2008-02-01 11:09:00,1.48564,1.48586,1.48549,1.48565,366200001.0
2008-02-01 11:10:00,1.48588,1.48596,1.48578,1.48587,495400000.0
2008-02-01 11:11:00,1.48587,1.48613,1.4858,1.48585,510700001.0
2008-02-01 11:12:00,1.48578,1.48591,1.48553,1.48569,488900001.0
2008-02-01 11:13:00,1.48565,1.48573,1.48544,1.48566,365900001.0
2008-02-01 11:14:00,1.48578,1.48616,1.48563,1.48601,464800000.0
2008-02-01 11:15:00,1.48594,1.48662,1.48594,1.48626,447100001.0
2008-02-01 11:16:00,1.48634,1.48658,1.48612,1.48632,402500000.0
2008-02-01 11:17:00,1.48613,1.48641,1.48611,1.48632,435299999.0
2008-02-01 11:18:00,1.48612,1.48614,1.48555,1.48579,383600001.0
2008-02-01 11:19:00,1.48581,1.48606,1.48579,1.48586,355400000.0
2008-02-01 11:20:00,1.48575,1.4861,1.48574,1.48581,616900001.0
2008-02-01 11:21:00,1.48613,1.48673,1.48581,1.48581,555700001.0
2008-02-01 11:22:00,1.4858,1.48626,1.48571,1.48626,692000002.0
2008-02-01 11:23:00,1.48655,1.48676,1.48638,1.48675,551500000.0
2008-02-01 11:24:00,1.4869,1.48703,1.48667,1.48688,362500001.0
2008-02-01 11:25:00,1.48695,1.48695,1.48644,1.48678,407400002.0
2008-02-01 11:26:00,1.48648,1.48648,1.4858,1.48616,521700001.0
2008-02-01 11:27:00,1.48615,1.48622,1.48572,1.48595,586700000.0
2008-02-01 11:28:00,1.48615,1.48691,1.48615,1.48675,377200001.0
2008-02-01 11:29:00,1.48696,1.48696,1.48611,1.48644,440800001.0
2008-02-01 11:30:00,1.48629,1.48668,1.48622,1.48629,480600000.0
2008-02-01 11:31:00,1.48622,1.48689,1.48607,1.48607,603500000.0
2008-02-01 11:32:00,1.48594,1.4866,1.48594,1.4866,430400001.0
2008-02-01 11:33:00,1.48654,1.48656,1.48608,1.48618,490700000.0
2008-02-01 11:34:00,1.48599,1.48643,1.48568,1.48568,579400001.0
2008-02-01 11:35:00,1.48577,1.48633,1.48541,1.48556,553700001.0
2008-02-01 11:36:00,1.48556,1.48619,1.48545,1.48577,460400000.0
2008-02-01 11:37:00,1.48562,1.48562,1.48467,1.48497,432700001.0
2008-02-01 11:38:00,1.48499,1.48529,1.48483,1.48495,522300001.0
2008-02-01 11:39:00,1.48492,1.48568,1.48491,1.48491,666300002.0
2008-02-01 11:40:00,1.48494,1.48508,1.48476,1.48502,634700001.0
2008-02-01 11:41:00,1.4849,1.485,1.48402,1.48462,730300000.0
2008-02-01 11:42:00,1.48462,1.48473,1.4841,1.48435,561900002.0
2008-02-01 11:43:00,1.48433,1.48454,1.4842,1.48447,591000000.0
2008-02-01 11:44:00,1.48461,1.48512,1.48461,1.48501,639500002.0
2008-02-01 11:45:00,1.485,1.48529,1.48473,1.48485,588500001.0
2008-02-01 11:46:00,1.48487,1.48501,1.48473,1.48473,548400003.0
2008-02-01 11:47:00,1.48464,1.48478,1.48445,1.48445,544900000.0
2008-02-01 11:48:00,1.48436,1.48443,1.48408,1.48425,579200000.0
2008-02-01 11:49:00,1.48439,1.48439,1.48394,1.48407,423000001.0
2008-02-01 11:50:00,1.48412,1.48431,1.48386,1.48402,354200000.0
2008-02-01 11:51:00,1.48404,1.48414,1.48387,1.48406,135200000.0
2008-02-01 11:52:00,1.48406,1.48406,1.48366,1.48379,234200000.0
2008-02-01 11:53:00,1.48364,1.48422,1.4827,1.48403,191400000.0
2008-02-01 11:54:00,1.48407,1.48407,1.48327,1.48381,390300004.0
2008-02-01 11:55:00,1.48398,1.48426,1.48385,1.48402,459000001.0
2008-02-01 11:56:00,1.48398,1.48398,1.4835,1.48363,446000001.0
2008-02-01 11:57:00,1.48371,1.48387,1.4833,1.48387,520400002.0
2008-02-01 11:58:00,1.4839,1.4839,1.48344,1.48356,412500000.0
2008-02-01 11:59:00,1.4836,1.48401,1.48358,1.48358,389700000.0
2008-02-01 12:00:00,1.48365,1.48387,1.4835,1.4836,459300000.0
2008-02-01 12:01:00,1.48365,1.48394,1.48365,1.48383,446000002.0
2008-02-01 12:02:00,1.48385,1.48401,1.4836,1.48399,401100002.0
2008-02-01 12:03:00,1.48415,1.48442,1.48403,1.48442,333700000.0
2008-02-01 12:04:00,1.48431,1.48448,1.48415,1.48419,447200000.0
2008-02-01 12:05:00,1.48422,1.48449,1.48417,1.4842,369500000.0
2008-02-01 12:06:00,1.48442,1.48481,1.4844,1.48454,336700000.0
2008-02-01 12:07:00,1.48456,1.48456,1.48423,1.48449,298800000.0
2008-02-01 12:08:00,1.48447,1.48452,1.48418,1.48439,469300000.0
2008-02-01 12:09:00,1.48452,1.48513,1.48421,1.48498,423200002.0
2008-02-01 12:10:00,1.48511,1.48536,1.48502,1.48536,344000000.0
2008-02-01 12:11:00,1.48529,1.48546,1.48516,1.4854,215200000.0
2008-02-01 12:12:00,1.4852,1.48539,1.48507,1.48513,250200002.0
2008-02-01 12:13:00,1.48501,1.48514,1.48428,1.48446,543000001.0
2008-02-01 12:14:00,1.48435,1.48435,1.48358,1.48401,641000002.0
2008-02-01 12:15:00,1.4838,1.48397,1.48358,1.48377,286700000.0
2008-02-01 12:16:00,1.48389,1.48408,1.4837,1.48383,414400001.0
2008-02-01 12:17:00,1.4838,1.4838,1.48354,1.48377,206100001.0
2008-02-01 12:18:00,1.48396,1.48455,1.48373,1.48451,347100001.0
2008-02-01 12:19:00,1.48463,1.48467,1.48434,1.48461,404200000.0
2008-02-01 12:20:00,1.485,1.48508,1.48466,1.48472,411100001.0
2008-02-01 12:21:00,1.48461,1.48504,1.48461,1.48482,429700000.0
2008-02-01 12:22:00,1.48473,1.48482,1.484,1.48431,285600002.0
2008-02-01 12:23:00,1.48434,1.4849,1.48426,1.48467,392800000.0
2008-02-01 12:24:00,1.48455,1.48515,1.48455,1.48494,680700004.0
2008-02-01 12:25:00,1.4849,1.48494,1.48441,1.48463,385100000.0
2008-02-01 12:26:00,1.48447,1.48494,1.48447,1.48475,424900000.0
2008-02-01 12:27:00,1.4848,1.48506,1.48453,1.48453,464900000.0
2008-02-01 12:28:00,1.4845,1.48464,1.48382,1.48396,515900003.0
2008-02-01 12:29:00,1.48392,1.48425,1.48388,1.48405,736300000.0
2008-02-01 12:30:00,1.4841,1.48426,1.48396,1.48415,577400000.0
2008-02-01 12:31:00,1.48422,1.4844,1.48394,1.484,721099999.0
2008-02-01 12:32:00,1.48387,1.48418,1.48359,1.48373,640700002.0
2008-02-01 12:33:00,1.48372,1.48385,1.48357,1.48379,663500000.0
2008-02-01 12:34:00,1.48382,1.48404,1.48359,1.48373,567900001.0
2008-02-01 12:35:00,1.4838,1.48423,1.48374,1.48417,610000001.0
2008-02-01 12:36:00,1.48412,1.48412,1.48359,1.48359,424700003.0
2008-02-01 12:37:00,1.48368,1.48412,1.48346,1.48403,490400000.0
2008-02-01 12:38:00,1.48399,1.48415,1.48382,1.48383,761800003.0
2008-02-01 12:39:00,1.48366,1.48378,1.48343,1.48355,458800002.0
2008-02-01 12:40:00,1.48358,1.48398,1.4835,1.48398,545400003.0
2008-02-01 12:41:00,1.48391,1.48407,1.48376,1.48395,225500001.0
2008-02-01 12:42:00,1.48395,1.48414,1.48377,1.48406,420100001.0
2008-02-01 12:43:00,1.48393,1.48422,1.48391,1.48401,463600000.0
2008-02-01 12:44:00,1.48398,1.48419,1.48378,1.484,430300000.0
2008-02-01 12:45:00,1.48416,1.48425,1.48387,1.48414,475500002.0
2008-02-01 12:46:00,1.48416,1.48438,1.48408,1.48408,439400000.0
2008-02-01 12:47:00,1.48405,1.48415,1.48389,1.48398,385800001.0
2008-02-01 12:48:00,1.4841,1.48429,1.48391,1.48405,440200001.0
2008-02-01 12:49:00,1.48404,1.48433,1.48395,1.48398,536199999.0
2008-02-01 12:50:00,1.48401,1.48432,1.48393,1.48416,509800001.0
2008-02-01 12:51:00,1.48405,1.48422,1.48388,1.48391,424600001.0
2008-02-01 12:52:00,1.48388,1.48402,1.48368,1.48391,315800000.0
2008-02-01 12:53:00,1.484,1.48416,1.48382,1.48404,207700000.0
2008-02-01 12:54:00,1.48406,1.48423,1.48399,1.48406,439200001.0
2008-02-01 12:55:00,1.48402,1.48422,1.48386,1.48388,417000001.0
2008-02-01 12:56:00,1.48394,1.48417,1.48383,1.48412,537500001.0
2008-02-01 12:57:00,1.48402,1.48475,1.48402,1.48475,534900001.0
2008-02-01 12:58:00,1.48495,1.4851,1.48483,1.48501,363900001.0
2008-02-01 12:59:00,1.48512,1.48548,1.48492,1.48507,688000000.0
2008-02-01 13:00:00,1.4849,1.4849,1.48402,1.48455,195900000.0
2008-02-01 13:01:00,1.48462,1.48489,1.48462,1.48482,352700001.0
2008-02-01 13:02:00,1.48479,1.48546,1.48479,1.48522,338600001.0
2008-02-01 13:03:00,1.48514,1.4854,1.4849,1.48538,478000001.0
2008-02-01 13:04:00,1.48539,1.48545,1.48497,1.48501,307600001.0
2008-02-01 13:05:00,1.4849,1.48502,1.48489,1.48493,166700000.0
2008-02-01 13:06:00,1.48501,1.48513,1.48483,1.485,397900000.0
2008-02-01 13:07:00,1.4849,1.48505,1.48478,1.48482,305000001.0
2008-02-01 13:08:00,1.48488,1.48505,1.48459,1.48503,175100000.0
2008-02-01 13:09:00,1.4849,1.48519,1.48465,1.48465,385400001.0
2008-02-01 13:10:00,1.48462,1.48471,1.48435,1.4844,178699998.0
2008-02-01 13:11:00,1.48447,1.48482,1.48446,1.48473,493400000.0
2008-02-01 13:12:00,1.48472,1.48472,1.48416,1.48451,272900000.0
2008-02-01 13:13:00,1.48455,1.48464,1.48442,1.4846,394400000.0
2008-02-01 13:14:00,1.48466,1.48485,1.48456,1.48477,326500000.0
2008-02-01 13:15:00,1.48473,1.48513,1.48452,1.48513,427100001.0
2008-02-01 13:16:00,1.4853,1.48538,1.48522,1.48524,106600000.0
2008-02-01 13:17:00,1.48517,1.48539,1.48499,1.48499,135400001.0
2008-02-01 13:18:00,1.48501,1.48528,1.485,1.48515,294300000.0
2008-02-01 13:19:00,1.48535,1.48549,1.4849,1.48503,324199998.0
2008-02-01 13:20:00,1.48504,1.48515,1.48477,1.48508,180600001.0
2008-02-01 13:21:00,1.48492,1.48513,1.48492,1.48513,146000000.0
2008-02-01 13:22:00,1.48505,1.48515,1.48492,1.48505,237200000.0
2008-02-01 13:23:00,1.48492,1.48524,1.48492,1.48519,257100000.0
2008-02-01 13:24:00,1.48524,1.48531,1.48513,1.48518,252100001.0
2008-02-01 13:25:00,1.48512,1.48532,1.4851,1.48526,156900001.0
2008-02-01 13:26:00,1.48523,1.48528,1.48497,1.48528,191600000.0
2008-02-01 13:27:00,1.48534,1.48566,1.48521,1.48553,356300001.0
2008-02-01 13:28:00,1.48543,1.48548,1.48509,1.48535,491799999.0
2008-02-01 13:29:00,1.48506,1.4851,1.48453,1.48463,552300000.0
2008-02-01 13:30:00,1.48453,1.48453,1.48393,1.4841,605499999.0
2008-02-01 13:31:00,1.48425,1.48438,1.48398,1.48401,506600001.0
2008-02-01 13:32:00,1.48386,1.48405,1.48323,1.48347,185300000.0
2008-02-01 13:33:00,1.48325,1.48388,1.48323,1.48323,395500002.0
2008-02-01 13:34:00,1.48316,1.48331,1.48301,1.48318,312500000.0
2008-02-01 13:35:00,1.48327,1.48327,1.48289,1.48321,339000001.0
2008-02-01 13:36:00,1.48305,1.48327,1.48302,1.48316,434000000.0
2008-02-01 13:37:00,1.48304,1.48315,1.48264,1.48283,519700001.0
2008-02-01 13:38:00,1.48275,1.48291,1.48268,1.48269,432200001.0
2008-02-01 13:39:00,1.48283,1.48305,1.48264,1.48282,290000001.0
2008-02-01 13:40:00,1.48276,1.48322,1.48276,1.48285,387600000.0
2008-02-01 13:41:00,1.48315,1.4835,1.48315,1.48326,229300000.0
2008-02-01 13:42:00,1.48324,1.48331,1.48309,1.48325,228300001.0
2008-02-01 13:43:00,1.48332,1.48336,1.48315,1.48317,107700000.0
2008-02-01 13:44:00,1.48304,1.48314,1.48274,1.48297,311700001.0
2008-02-01 13:45:00,1.48326,1.48337,1.48302,1.48307,479000000.0
2008-02-01 13:46:00,1.48314,1.48343,1.48312,1.48325,440300001.0
2008-02-01 13:47:00,1.48306,1.48306,1.48274,1.48282,570300002.0
2008-02-01 13:48:00,1.48265,1.48273,1.48232,1.48236,235399999.0
2008-02-01 13:49:00,1.48238,1.48247,1.48234,1.48247,234100000.0
2008-02-01 13:50:00,1.4824,1.48258,1.4823,1.48243,333900000.0
2008-02-01 13:51:00,1.4825,1.48275,1.4825,1.4826,225200000.0
2008-02-01 13:52:00,1.48256,1.48305,1.48246,1.48281,410000001.0
2008-02-01 13:53:00,1.48286,1.483,1.48257,1.48279,481200001.0
2008-02-01 13:54:00,1.48278,1.48301,1.48262,1.48276,375900001.0
2008-02-01 13:55:00,1.48291,1.48322,1.4827,1.48281,330800000.0
2008-02-01 13:56:00,1.48266,1.48321,1.48259,1.48321,317200000.0
2008-02-01 13:57:00,1.48318,1.48339,1.48308,1.48327,323000000.0
2008-02-01 13:58:00,1.48343,1.48449,1.48343,1.48393,216400000.0
2008-02-01 13:59:00,1.48391,1.48492,1.48391,1.48425,426200001.0
2008-02-01 14:00:00,1.48412,1.48443,1.48403,1.48403,284000000.0
2008-02-01 14:01:00,1.48401,1.48411,1.48371,1.48405,381500001.0
2008-02-01 14:02:00,1.48389,1.48431,1.48389,1.4842,283200000.0
2008-02-01 14:03:00,1.4842,1.48427,1.48386,1.48391,447900000.0
2008-02-01 14:04:00,1.48404,1.48477,1.48393,1.48452,403200001.0
2008-02-01 14:05:00,1.4846,1.48484,1.48443,1.48479,348800001.0
2008-02-01 14:06:00,1.48488,1.48514,1.48461,1.4849,332400000.0
2008-02-01 14:07:00,1.48505,1.48514,1.48456,1.48467,328399999.0
2008-02-01 14:08:00,1.48461,1.48474,1.48435,1.48458,377500002.0
2008-02-01 14:09:00,1.48458,1.48489,1.48458,1.48469,177800001.0
2008-02-01 14:10:00,1.48457,1.48494,1.48457,1.48466,270800001.0
2008-02-01 14:11:00,1.48455,1.48455,1.48415,1.48437,123300000.0
2008-02-01 14:12:00,1.48431,1.48442,1.48373,1.48434,280000001.0
2008-02-01 14:13:00,1.48433,1.48452,1.48424,1.48446,187700001.0
2008-02-01 14:14:00,1.48446,1.4846,1.48427,1.48428,233400000.0
2008-02-01 14:15:00,1.48441,1.48454,1.48415,1.48431,431700002.0
2008-02-01 14:16:00,1.48434,1.48449,1.48427,1.48443,235200001.0
2008-02-01 14:17:00,1.48446,1.48446,1.48386,1.48386,669300000.0
2008-02-01 14:18:00,1.48384,1.48455,1.48384,1.48446,317100000.0
2008-02-01 14:19:00,1.48453,1.48543,1.48446,1.48543,407000000.0
2008-02-01 14:20:00,1.48554,1.48568,1.4852,1.48531,214800000.0
2008-02-01 14:21:00,1.48533,1.48533,1.48495,1.48495,343500001.0
2008-02-01 14:22:00,1.48518,1.48586,1.48518,1.48522,570300003.0
2008-02-01 14:23:00,1.48537,1.48552,1.48528,1.48528,149500000.0
2008-02-01 14:24:00,1.48541,1.48574,1.48529,1.48541,450800000.0
2008-02-01 14:25:00,1.48543,1.4856,1.48524,1.48526,492500001.0
2008-02-01 14:26:00,1.48513,1.48549,1.48511,1.48524,655000004.0
2008-02-01 14:27:00,1.48545,1.4857,1.48528,1.4855,444400000.0
2008-02-01 14:28:00,1.48544,1.4857,1.48519,1.4857,36200000.0
2008-02-01 14:29:00,1.48576,1.4858,1.48547,1.4858,34600000.0
2008-02-01 14:30:00,1.48592,1.48604,1.48544,1.48604,56400000.0
2008-02-01 14:31:00,1.4858,1.4861,1.4858,1.48595,51900000.0
2008-02-01 14:32:00,1.48606,1.4862,1.48605,1.48605,23400000.0
2008-02-01 14:33:00,1.48609,1.48622,1.48609,1.48617,35200000.0
2008-02-01 14:34:00,1.48631,1.48648,1.48624,1.48633,30400000.0
2008-02-01 14:35:00,1.48649,1.48649,1.4862,1.4862,29600000.0
2008-02-01 14:36:00,1.48629,1.48668,1.48612,1.48612,48000000.0
2008-02-01 14:37:00,1.48671,1.48701,1.48671,1.48694,23400000.0
2008-02-01 14:38:00,1.48714,1.48719,1.48686,1.48714,41600000.0
2008-02-01 14:39:00,1.48702,1.4873,1.4867,1.48702,52000000.0
2008-02-01 14:40:00,1.48685,1.48703,1.48663,1.48665,38200000.0
2008-02-01 14:41:00,1.48662,1.48662,1.48637,1.48642,39000000.0
2008-02-01 14:42:00,1.4861,1.48633,1.48563,1.48563,33200000.0
2008-02-01 14:43:00,1.48595,1.48623,1.48568,1.4861,42700000.0
2008-02-01 14:44:00,1.486,1.486,1.48514,1.48535,48800000.0
2008-02-01 14:45:00,1.48515,1.48523,1.48487,1.48512,46600000.0
2008-02-01 14:46:00,1.48534,1.48534,1.48506,1.48506,34600000.0
2008-02-01 14:47:00,1.4851,1.4852,1.48485,1.48497,35000000.0
2008-02-01 14:48:00,1.48509,1.48514,1.48478,1.48512,25200000.0
2008-02-01 14:49:00,1.48503,1.48541,1.48495,1.48496,53000000.0
2008-02-01 14:50:00,1.48486,1.48507,1.48443,1.48482,33000000.0
2008-02-01 14:51:00,1.48473,1.48481,1.48455,1.48467,37200000.0
2008-02-01 14:52:00,1.48443,1.48477,1.48443,1.48477,30400000.0
2008-02-01 14:53:00,1.48464,1.4847,1.48434,1.48452,30400000.0
2008-02-01 14:54:00,1.48486,1.48505,1.48463,1.4847,26000000.0
2008-02-01 14:55:00,1.48493,1.48517,1.4849,1.48493,32600000.0
2008-02-01 14:56:00,1.4849,1.4849,1.48441,1.48464,46700000.0
2008-02-01 14:57:00,1.48466,1.48466,1.48407,1.48407,39900000.0
2008-02-01 14:58:00,1.48395,1.48439,1.48395,1.48418,32600000.0
2008-02-01 14:59:00,1.48422,1.48426,1.48394,1.48395,48600000.0
2008-02-01 15:00:00,1.48407,1.48431,1.48396,1.48401,63400000.0
2008-02-01 15:01:00,1.48444,1.48488,1.48433,1.48467,37000001.0
2008-02-01 15:02:00,1.48483,1.48487,1.48474,1.48486,20400000.0
2008-02-01 15:03:00,1.48474,1.48476,1.48428,1.48462,52300000.0
2008-02-01 15:04:00,1.48482,1.48504,1.48452,1.48454,32400000.0
2008-02-01 15:05:00,1.48439,1.48442,1.48422,1.48434,34800000.0
2008-02-01 15:06:00,1.48439,1.48439,1.48401,1.48407,40000000.0
2008-02-01 15:07:00,1.48412,1.48412,1.4837,1.4839,40000000.0
2008-02-01 15:08:00,1.48389,1.48414,1.48345,1.48404,38600000.0
2008-02-01 15:09:00,1.48394,1.48396,1.48378,1.4838,28800000.0
2008-02-01 15:10:00,1.48384,1.4842,1.48384,1.48398,59800000.0
2008-02-01 15:11:00,1.48405,1.48429,1.48399,1.4842,43400000.0
2008-02-01 15:12:00,1.48409,1.48437,1.48409,1.48421,23200000.0
2008-02-01 15:13:00,1.4845,1.48461,1.48434,1.48434,40100000.0
2008-02-01 15:14:00,1.48416,1.48439,1.48405,1.48405,29600000.0
2008-02-01 15:15:00,1.48432,1.48449,1.4839,1.48419,47000000.0
2008-02-01 15:16:00,1.48403,1.48455,1.48403,1.48435,34400000.0
2008-02-01 15:17:00,1.48426,1.48444,1.48422,1.48435,58800000.0
2008-02-01 15:18:00,1.48426,1.48435,1.48397,1.48424,37600000.0
2008-02-01 15:19:00,1.48401,1.48407,1.48356,1.48356,37200000.0
2008-02-01 15:20:00,1.48347,1.48367,1.48313,1.48333,28000000.0
2008-02-01 15:21:00,1.48342,1.48364,1.48335,1.48364,32200001.0
2008-02-01 15:22:00,1.48371,1.48403,1.4836,1.484,38900000.0
2008-02-01 15:23:00,1.48411,1.48424,1.48383,1.48421,35400000.0
2008-02-01 15:24:00,1.48416,1.48416,1.48324,1.48329,24300000.0
2008-02-01 15:25:00,1.48322,1.48353,1.48297,1.48324,24400000.0
2008-02-01 15:26:00,1.4831,1.48326,1.48286,1.4831,49300000.0
2008-02-01 15:27:00,1.48328,1.48386,1.48294,1.48305,48400000.0
2008-02-01 15:28:00,1.48284,1.4836,1.48278,1.4836,36300000.0
2008-02-01 15:29:00,1.48367,1.48368,1.48285,1.48314,47900000.0
2008-02-01 15:30:00,1.48207,1.48736,1.48161,1.48736,28400000.0
2008-02-01 15:31:00,1.48639,1.48706,1.48543,1.48558,44600000.0
2008-02-01 15:32:00,1.48563,1.48685,1.48535,1.48685,45600000.0
2008-02-01 15:33:00,1.48683,1.48818,1.4866,1.48706,49200000.0
2008-02-01 15:34:00,1.48643,1.48712,1.48614,1.48614,20200000.0
2008-02-01 15:35:00,1.48586,1.4877,1.48586,1.48736,50200001.0
2008-02-01 15:36:00,1.48748,1.48885,1.48737,1.48867,43200000.0
2008-02-01 15:37:00,1.48935,1.48993,1.4882,1.48873,49200001.0
2008-02-01 15:38:00,1.48826,1.48868,1.48788,1.488,39000000.0
2008-02-01 15:39:00,1.4879,1.48829,1.4874,1.488,28400000.0
2008-02-01 15:40:00,1.48832,1.48863,1.48807,1.48828,30400000.0
2008-02-01 15:41:00,1.48864,1.48892,1.48812,1.48892,30400000.0
2008-02-01 15:42:00,1.48861,1.48887,1.48844,1.48871,25500000.0
2008-02-01 15:43:00,1.48857,1.48992,1.48854,1.48888,41000000.0
2008-02-01 15:44:00,1.48887,1.48947,1.48882,1.48936,35400000.0
2008-02-01 15:45:00,1.4894,1.49038,1.489,1.49038,52500000.0
2008-02-01 15:46:00,1.49074,1.49111,1.49024,1.49037,33000000.0
2008-02-01 15:47:00,1.49125,1.49265,1.49106,1.49265,59500001.0
2008-02-01 15:48:00,1.49265,1.4931,1.49237,1.49286,45100000.0
2008-02-01 15:49:00,1.49257,1.49376,1.49257,1.49324,59600001.0
2008-02-01 15:50:00,1.49312,1.49329,1.49217,1.49259,23600000.0
2008-02-01 15:51:00,1.49261,1.49297,1.49252,1.49281,36500000.0
2008-02-01 15:52:00,1.49264,1.49264,1.49136,1.49149,55700000.0
2008-02-01 15:53:00,1.49173,1.49235,1.49144,1.49235,44000000.0
2008-02-01 15:54:00,1.4922,1.49232,1.49172,1.49226,51500001.0
2008-02-01 15:55:00,1.49201,1.49225,1.49169,1.49211,38300000.0
2008-02-01 15:56:00,1.49197,1.49244,1.49195,1.49213,21800000.0
2008-02-01 15:57:00,1.49186,1.49205,1.49176,1.49192,42400000.0
2008-02-01 15:58:00,1.49164,1.49208,1.4914,1.49178,30800000.0
2008-02-01 15:59:00,1.49131,1.49184,1.49102,1.49182,51600001.0
2008-02-01 16:00:00,1.49208,1.49234,1.49144,1.49144,20800000.0
2008-02-01 16:01:00,1.49127,1.49183,1.49109,1.49113,46100000.0
2008-02-01 16:02:00,1.49078,1.49156,1.49058,1.49156,27000000.0
2008-02-01 16:03:00,1.49193,1.49229,1.49144,1.4922,44400001.0
2008-02-01 16:04:00,1.49232,1.49278,1.49219,1.49258,51800000.0
2008-02-01 16:05:00,1.49261,1.4929,1.49195,1.49199,23000000.0
2008-02-01 16:06:00,1.49176,1.49235,1.49174,1.49196,36600000.0
2008-02-01 16:07:00,1.49209,1.49247,1.49206,1.49227,51800000.0
2008-02-01 16:08:00,1.49248,1.49248,1.49174,1.49213,37300000.0
2008-02-01 16:09:00,1.49205,1.49219,1.49174,1.4919,44900000.0
2008-02-01 16:10:00,1.4919,1.49238,1.49189,1.49226,38800000.0
2008-02-01 16:11:00,1.49202,1.49242,1.49184,1.49215,28700000.0
2008-02-01 16:12:00,1.49194,1.49194,1.4916,1.49171,39000000.0
2008-02-01 16:13:00,1.49167,1.49185,1.49146,1.49183,20800000.0
2008-02-01 16:14:00,1.49188,1.49188,1.49138,1.49183,43000000.0
2008-02-01 16:15:00,1.49127,1.49228,1.49098,1.49225,46800000.0
2008-02-01 16:16:00,1.49191,1.49191,1.49071,1.49114,24000000.0
2008-02-01 16:17:00,1.49133,1.49141,1.49048,1.49108,27800000.0
2008-02-01 16:18:00,1.49133,1.49196,1.49116,1.49194,44800000.0
2008-02-01 16:19:00,1.49179,1.49179,1.49133,1.49148,41500000.0
2008-02-01 16:20:00,1.49115,1.49182,1.49113,1.49128,59200000.0
2008-02-01 16:21:00,1.49114,1.49114,1.49068,1.49084,53200000.0
2008-02-01 16:22:00,1.49079,1.49091,1.49045,1.49087,33000000.0
2008-02-01 16:23:00,1.49104,1.49104,1.49045,1.49059,30200000.0
2008-02-01 16:24:00,1.49015,1.49048,1.48944,1.49043,30200000.0
2008-02-01 16:25:00,1.49056,1.49056,1.4893,1.48943,30500000.0
2008-02-01 16:26:00,1.48987,1.49015,1.4896,1.4899,51000000.0
2008-02-01 16:27:00,1.49,1.49019,1.48861,1.48861,48600001.0
2008-02-01 16:28:00,1.48903,1.48966,1.48903,1.48945,35300000.0
2008-02-01 16:29:00,1.4899,1.49026,1.48975,1.49026,36400000.0
2008-02-01 16:30:00,1.49052,1.49059,1.49016,1.49046,61200000.0
2008-02-01 16:31:00,1.49053,1.49058,1.49014,1.49014,44200000.0
2008-02-01 16:32:00,1.49036,1.49036,1.4896,1.48991,26800000.0
2008-02-01 16:33:00,1.49008,1.49011,1.48982,1.48993,28200000.0
2008-02-01 16:34:00,1.48992,1.48992,1.48891,1.48896,57000001.0
2008-02-01 16:35:00,1.48863,1.48863,1.48828,1.4886,42800000.0
2008-02-01 16:36:00,1.48812,1.48863,1.48786,1.48839,42200000.0
2008-02-01 16:37:00,1.48826,1.48826,1.48677,1.48677,45500000.0
2008-02-01 16:38:00,1.48662,1.48692,1.48662,1.48692,27600000.0
2008-02-01 16:39:00,1.48688,1.48744,1.48668,1.48737,24600000.0
2008-02-01 16:40:00,1.48745,1.48751,1.48735,1.48742,32800000.0
2008-02-01 16:41:00,1.48744,1.48795,1.48712,1.4877,29800000.0
2008-02-01 16:42:00,1.48791,1.48828,1.48791,1.48828,35200000.0
2008-02-01 16:43:00,1.48844,1.48844,1.48764,1.48789,57000000.0
2008-02-01 16:44:00,1.48797,1.48806,1.48753,1.48788,35200000.0
2008-02-01 16:45:00,1.48766,1.48791,1.48745,1.48755,24400000.0
2008-02-01 16:46:00,1.48766,1.4878,1.48692,1.48692,49000000.0
2008-02-01 16:47:00,1.48686,1.48723,1.48656,1.48723,37400000.0
2008-02-01 16:48:00,1.48734,1.48734,1.48654,1.48672,22800000.0
2008-02-01 16:49:00,1.48673,1.48691,1.48657,1.48674,37400001.0
2008-02-01 16:50:00,1.48709,1.48718,1.48633,1.4866,44400000.0
2008-02-01 16:51:00,1.48643,1.48649,1.48604,1.48624,26700000.0
2008-02-01 16:52:00,1.48592,1.48605,1.4857,1.48588,31400000.0
2008-02-01 16:53:00,1.48594,1.48596,1.4846,1.48483,39200000.0
2008-02-01 16:54:00,1.48454,1.48477,1.48445,1.4846,97300000.0
2008-02-01 16:55:00,1.48472,1.48472,1.4837,1.48388,31300000.0
2008-02-01 16:56:00,1.48406,1.4843,1.48365,1.48405,50300000.0
2008-02-01 16:57:00,1.48391,1.48419,1.4838,1.48409,33200000.0
2008-02-01 16:58:00,1.48383,1.48464,1.48383,1.48446,59200001.0
2008-02-01 16:59:00,1.48427,1.48455,1.48421,1.48447,71799999.0
2008-02-01 17:00:00,1.48395,1.48436,1.48327,1.48363,66900001.0
2008-02-01 17:01:00,1.48277,1.48294,1.48158,1.48158,47200000.0
2008-02-01 17:02:00,1.48155,1.48157,1.48004,1.4801,28000000.0
2008-02-01 17:03:00,1.48033,1.48033,1.47905,1.48003,45600000.0
2008-02-01 17:04:00,1.48037,1.48043,1.47948,1.47959,30400000.0
2008-02-01 17:05:00,1.47997,1.47997,1.47921,1.47977,60000000.0
2008-02-01 17:06:00,1.47983,1.47983,1.47852,1.47877,17800000.0
2008-02-01 17:07:00,1.47899,1.47899,1.47804,1.47822,45300000.0
2008-02-01 17:08:00,1.47818,1.47852,1.47796,1.47841,25200000.0
2008-02-01 17:09:00,1.47815,1.47835,1.4775,1.47789,41000000.0
2008-02-01 17:10:00,1.47776,1.47833,1.47755,1.47833,27800000.0
2008-02-01 17:11:00,1.47857,1.47861,1.47802,1.47839,52600001.0
2008-02-01 17:12:00,1.47856,1.47921,1.47856,1.47901,53000002.0
2008-02-01 17:13:00,1.4786,1.47931,1.47849,1.47931,33000000.0
2008-02-01 17:14:00,1.47884,1.47918,1.47842,1.47842,41000000.0
2008-02-01 17:15:00,1.47878,1.479,1.47853,1.47893,22000000.0
2008-02-01 17:16:00,1.47922,1.4794,1.47896,1.47937,29800000.0
2008-02-01 17:17:00,1.47961,1.47994,1.47925,1.47965,40700000.0
2008-02-01 17:18:00,1.48014,1.48027,1.47958,1.48027,43000000.0
2008-02-01 17:19:00,1.48053,1.48102,1.48053,1.48102,35000001.0
2008-02-01 17:20:00,1.4808,1.48101,1.4799,1.4799,26600000.0
2008-02-01 17:21:00,1.48053,1.48197,1.48053,1.48197,50300000.0
2008-02-01 17:22:00,1.48177,1.48185,1.48135,1.48149,36400000.0
2008-02-01 17:23:00,1.48085,1.48116,1.48083,1.48102,23600000.0
2008-02-01 17:24:00,1.48139,1.48139,1.48071,1.48091,21400000.0
2008-02-01 17:25:00,1.48087,1.48109,1.48049,1.48066,44000001.0
2008-02-01 17:26:00,1.48056,1.48056,1.48001,1.48039,36400000.0
2008-02-01 17:27:00,1.48119,1.48143,1.48095,1.48126,31100000.0
2008-02-01 17:28:00,1.48163,1.48163,1.48124,1.48134,69700000.0
2008-02-01 17:29:00,1.48146,1.48166,1.48109,1.48127,37400000.0
2008-02-01 17:30:00,1.48138,1.48155,1.48068,1.48152,59000000.0
2008-02-01 17:31:00,1.48172,1.48185,1.48137,1.48137,51900000.0
2008-02-01 17:32:00,1.48125,1.48149,1.48079,1.4808,26600000.0
2008-02-01 17:33:00,1.48084,1.48154,1.4808,1.48093,51600000.0
2008-02-01 17:34:00,1.48099,1.4811,1.4799,1.48037,46200000.0
2008-02-01 17:35:00,1.48045,1.48045,1.4797,1.47984,41500000.0
2008-02-01 17:36:00,1.47985,1.47985,1.47885,1.47913,47000000.0
2008-02-01 17:37:00,1.47919,1.48011,1.47919,1.48011,33900000.0
2008-02-01 17:38:00,1.48008,1.48062,1.48008,1.48056,53900000.0
2008-02-01 17:39:00,1.48089,1.48099,1.48062,1.48099,38400000.0
2008-02-01 17:40:00,1.48102,1.48102,1.48038,1.48076,20600000.0
2008-02-01 17:41:00,1.48041,1.48051,1.47976,1.47996,46600001.0
2008-02-01 17:42:00,1.47995,1.48027,1.47944,1.47973,35600000.0
2008-02-01 17:43:00,1.47966,1.47972,1.47914,1.47954,37500000.0
2008-02-01 17:44:00,1.47966,1.47985,1.47966,1.47971,29000000.0
2008-02-01 17:45:00,1.47963,1.48004,1.47941,1.47991,33700000.0
2008-02-01 17:46:00,1.48006,1.48018,1.47996,1.48015,38800000.0
2008-02-01 17:47:00,1.48055,1.48102,1.48028,1.48083,44800000.0
2008-02-01 17:48:00,1.48105,1.48108,1.48012,1.48076,59400000.0
2008-02-01 17:49:00,1.48149,1.48188,1.48095,1.48155,35400000.0
2008-02-01 17:50:00,1.48186,1.482,1.48099,1.48117,23900000.0
2008-02-01 17:51:00,1.48089,1.48089,1.48048,1.4806,18600000.0
2008-02-01 17:52:00,1.48037,1.48037,1.47957,1.47985,28600000.0
2008-02-01 17:53:00,1.47972,1.47984,1.47932,1.47949,32600000.0
2008-02-01 17:54:00,1.47936,1.47986,1.47924,1.47986,47500000.0
2008-02-01 17:55:00,1.47977,1.48008,1.47912,1.47959,36000000.0
2008-02-01 17:56:00,1.47919,1.47987,1.47919,1.4797,21200000.0
2008-02-01 17:57:00,1.47967,1.47984,1.47931,1.47931,40200000.0
2008-02-01 17:58:00,1.47915,1.47958,1.47904,1.47958,73600002.0
2008-02-01 17:59:00,1.47924,1.47924,1.47788,1.47894,54200000.0
2008-02-01 18:00:00,1.47915,1.47915,1.47836,1.4786,35000000.0
2008-02-01 18:01:00,1.47881,1.47888,1.47848,1.47862,42000000.0
2008-02-01 18:02:00,1.47892,1.47931,1.47892,1.47921,62300000.0
2008-02-01 18:03:00,1.47892,1.47908,1.47831,1.47831,40200000.0
2008-02-01 18:04:00,1.47866,1.47886,1.47856,1.47859,64700000.0
2008-02-01 18:05:00,1.47878,1.47914,1.47866,1.47914,26000000.0
2008-02-01 18:06:00,1.47908,1.47924,1.47858,1.47864,37400000.0
2008-02-01 18:07:00,1.47867,1.47867,1.47813,1.47813,43000000.0
2008-02-01 18:08:00,1.47815,1.47879,1.4779,1.47851,55800000.0
2008-02-01 18:09:00,1.47841,1.4789,1.4784,1.47876,53800001.0
2008-02-01 18:10:00,1.47876,1.47905,1.4785,1.47877,28200000.0
2008-02-01 18:11:00,1.47878,1.47903,1.47838,1.47903,22400000.0
2008-02-01 18:12:00,1.47899,1.47923,1.47883,1.47897,49400001.0
2008-02-01 18:13:00,1.47905,1.47916,1.47857,1.4789,46400000.0
2008-02-01 18:14:00,1.47837,1.47904,1.47837,1.47889,35000000.0
2008-02-01 18:15:00,1.47874,1.47877,1.47834,1.47843,51000000.0
2008-02-01 18:16:00,1.47822,1.47842,1.47803,1.47815,50200001.0
2008-02-01 18:17:00,1.47837,1.47856,1.47819,1.4783,72900000.0
2008-02-01 18:18:00,1.47849,1.47866,1.47813,1.47851,53200000.0
2008-02-01 18:19:00,1.47854,1.47856,1.47832,1.47856,30800000.0
2008-02-01 18:20:00,1.47882,1.47901,1.47753,1.47769,32400000.0
2008-02-01 18:21:00,1.47788,1.47796,1.47759,1.47766,50400000.0
2008-02-01 18:22:00,1.47757,1.47757,1.47676,1.47706,38500000.0
2008-02-01 18:23:00,1.47716,1.47747,1.47716,1.47731,29600000.0
2008-02-01 18:24:00,1.47677,1.47693,1.47568,1.47568,55600000.0
2008-02-01 18:25:00,1.47551,1.47551,1.47435,1.47445,104400000.0
2008-02-01 18:26:00,1.47447,1.47455,1.47315,1.47315,27600000.0
2008-02-01 18:27:00,1.47332,1.47342,1.47303,1.4734,23800000.0
2008-02-01 18:28:00,1.47361,1.47423,1.47347,1.47423,45800001.0
2008-02-01 18:29:00,1.47432,1.47463,1.47411,1.47451,37200000.0
2008-02-01 18:30:00,1.47467,1.47494,1.47457,1.47483,36400000.0
2008-02-01 18:31:00,1.47492,1.47503,1.47462,1.4748,42600000.0
2008-02-01 18:32:00,1.47495,1.47505,1.47478,1.47496,26600000.0
2008-02-01 18:33:00,1.47477,1.47494,1.4741,1.4741,49200000.0
2008-02-01 18:34:00,1.47408,1.47421,1.47374,1.4741,35400000.0
2008-02-01 18:35:00,1.47474,1.47493,1.47458,1.47485,47200000.0
2008-02-01 18:36:00,1.47457,1.47494,1.47456,1.47482,52999999.0
2008-02-01 18:37:00,1.47484,1.4749,1.47445,1.47445,25400000.0
2008-02-01 18:38:00,1.47448,1.47498,1.47435,1.47471,27800000.0
2008-02-01 18:39:00,1.47453,1.4748,1.47453,1.47475,52900000.0
2008-02-01 18:40:00,1.47443,1.47468,1.47368,1.47368,35400000.0
2008-02-01 18:41:00,1.47404,1.4745,1.47383,1.4745,23600000.0
2008-02-01 18:42:00,1.47451,1.47477,1.47409,1.4742,44300001.0
2008-02-01 18:43:00,1.47401,1.47429,1.47375,1.47389,23000000.0
2008-02-01 18:44:00,1.47375,1.47411,1.47344,1.47344,30600000.0
2008-02-01 18:45:00,1.47331,1.47351,1.47306,1.47332,23400000.0
2008-02-01 18:46:00,1.47342,1.47342,1.47317,1.47317,27000000.0
2008-02-01 18:47:00,1.47322,1.47349,1.47314,1.4733,44400000.0
2008-02-01 18:48:00,1.47312,1.47419,1.47312,1.47408,33600000.0
2008-02-01 18:49:00,1.47429,1.47457,1.47399,1.47446,32800000.0
2008-02-01 18:50:00,1.4748,1.47496,1.47467,1.4748,51600001.0
2008-02-01 18:51:00,1.47478,1.47508,1.47478,1.47485,43400000.0
2008-02-01 18:52:00,1.47477,1.47515,1.47476,1.47483,49000000.0
2008-02-01 18:53:00,1.47513,1.47546,1.47483,1.47483,33800000.0
2008-02-01 18:54:00,1.4748,1.4748,1.4742,1.4742,39000000.0
2008-02-01 18:55:00,1.47441,1.47512,1.47441,1.47512,20600000.0
2008-02-01 18:56:00,1.47512,1.47622,1.47512,1.47545,49400000.0
2008-02-01 18:57:00,1.47574,1.47597,1.47564,1.47593,21400000.0
2008-02-01 18:58:00,1.47602,1.47642,1.47601,1.47642,26200000.0
2008-02-01 18:59:00,1.47695,1.47718,1.47597,1.47597,51800001.0
2008-02-01 19:00:00,1.47556,1.47644,1.47553,1.47622,32800000.0
2008-02-01 19:01:00,1.47625,1.47625,1.476,1.47617,45200000.0
2008-02-01 19:02:00,1.47603,1.47619,1.47601,1.47609,23000000.0
2008-02-01 19:03:00,1.47602,1.47602,1.47532,1.47532,42600000.0
2008-02-01 19:04:00,1.47511,1.47526,1.47472,1.4749,83600000.0
2008-02-01 19:05:00,1.47484,1.47556,1.47484,1.47538,33000000.0
2008-02-01 19:06:00,1.47545,1.47545,1.47517,1.47522,23400000.0
2008-02-01 19:07:00,1.47483,1.47505,1.47436,1.47436,51800000.0
2008-02-01 19:08:00,1.47393,1.47442,1.47393,1.47407,37400000.0
2008-02-01 19:09:00,1.47405,1.47405,1.47342,1.47365,38900000.0
2008-02-01 19:10:00,1.47372,1.47379,1.47326,1.47326,38200000.0
2008-02-01 19:11:00,1.47362,1.47427,1.47347,1.47427,45500000.0
2008-02-01 19:12:00,1.47426,1.47486,1.47426,1.47486,29200000.0
2008-02-01 19:13:00,1.47472,1.47472,1.47419,1.47428,42500000.0
2008-02-01 19:14:00,1.47388,1.47445,1.47378,1.47394,48800000.0
2008-02-01 19:15:00,1.474,1.47445,1.474,1.47444,25600000.0
2008-02-01 19:16:00,1.4742,1.47441,1.4741,1.4741,22800000.0
2008-02-01 19:17:00,1.47394,1.47425,1.47379,1.47421,57800000.0
2008-02-01 19:18:00,1.47404,1.47429,1.47379,1.47429,41600000.0
2008-02-01 19:19:00,1.47449,1.4747,1.47425,1.47461,43500000.0
2008-02-01 19:20:00,1.47463,1.475,1.47463,1.47477,35000000.0
2008-02-01 19:21:00,1.47443,1.47502,1.47441,1.47498,39000000.0
2008-02-01 19:22:00,1.47519,1.47548,1.47509,1.47538,34000000.0
2008-02-01 19:23:00,1.47533,1.47599,1.47521,1.47576,41800000.0
2008-02-01 19:24:00,1.47576,1.47594,1.47556,1.4758,52600000.0
2008-02-01 19:25:00,1.47586,1.47593,1.47567,1.47582,33200000.0
2008-02-01 19:26:00,1.47563,1.4758,1.47494,1.47514,40600001.0
2008-02-01 19:27:00,1.4752,1.47569,1.47504,1.47546,32000000.0
2008-02-01 19:28:00,1.47525,1.47537,1.47479,1.47479,28000000.0
2008-02-01 19:29:00,1.47465,1.47484,1.47421,1.47476,28000000.0
2008-02-01 19:30:00,1.47492,1.47492,1.47428,1.47432,36600000.0
2008-02-01 19:31:00,1.47432,1.47447,1.47412,1.4742,47000000.0
2008-02-01 19:32:00,1.47401,1.47432,1.47395,1.47428,50100000.0
2008-02-01 19:33:00,1.47439,1.47475,1.4741,1.47475,58300000.0
2008-02-01 19:34:00,1.47453,1.47468,1.47453,1.4746,21000000.0
2008-02-01 19:35:00,1.47444,1.47468,1.47392,1.47463,49000000.0
2008-02-01 19:36:00,1.47435,1.47454,1.47413,1.47454,30200000.0
2008-02-01 19:37:00,1.47483,1.47483,1.47436,1.47436,32600000.0
2008-02-01 19:38:00,1.47433,1.47507,1.47433,1.47487,22600000.0
2008-02-01 19:39:00,1.47506,1.4753,1.47506,1.47518,31100000.0
2008-02-01 19:40:00,1.47509,1.47532,1.47498,1.47508,27000000.0
2008-02-01 19:41:00,1.47518,1.47525,1.47487,1.47525,38300000.0
2008-02-01 19:42:00,1.47536,1.47552,1.47514,1.47552,50300000.0
2008-02-01 19:43:00,1.47502,1.47502,1.47439,1.47488,35500000.0
2008-02-01 19:44:00,1.4749,1.4749,1.47459,1.47476,33800000.0
2008-02-01 19:45:00,1.47461,1.4747,1.47389,1.47389,40800000.0
2008-02-01 19:46:00,1.47395,1.47417,1.47355,1.47355,40000000.0
2008-02-01 19:47:00,1.47386,1.47389,1.47349,1.47358,32600000.0
2008-02-01 19:48:00,1.47345,1.47345,1.47293,1.47293,38800000.0
2008-02-01 19:49:00,1.47323,1.47323,1.47267,1.47279,63000000.0
2008-02-01 19:50:00,1.47266,1.47267,1.47223,1.47232,103000000.0
2008-02-01 19:51:00,1.47215,1.4725,1.47215,1.4725,37600000.0
2008-02-01 19:52:00,1.47286,1.47287,1.47256,1.47273,26500000.0
2008-02-01 19:53:00,1.47288,1.47312,1.47284,1.47312,39400000.0
2008-02-01 19:54:00,1.4732,1.47331,1.47297,1.47297,38000000.0
2008-02-01 19:55:00,1.47295,1.47311,1.47291,1.47294,52800001.0
2008-02-01 19:56:00,1.47299,1.47332,1.47295,1.47309,39300000.0
2008-02-01 19:57:00,1.47315,1.4733,1.47291,1.47308,31600000.0
2008-02-01 19:58:00,1.47302,1.47326,1.47302,1.47308,37200000.0
2008-02-01 19:59:00,1.47309,1.47346,1.47294,1.47339,49700000.0
2008-02-01 20:00:00,1.47346,1.47346,1.47282,1.47293,53700000.0
2008-02-01 20:01:00,1.4733,1.4733,1.47297,1.47298,45000000.0
2008-02-01 20:02:00,1.47299,1.47299,1.47263,1.47263,36600000.0
2008-02-01 20:03:00,1.4725,1.4725,1.4721,1.47224,37800000.0
2008-02-01 20:04:00,1.47225,1.47243,1.47197,1.47243,54000001.0
2008-02-01 20:05:00,1.47239,1.47255,1.47211,1.47211,32800000.0
2008-02-01 20:06:00,1.47227,1.47238,1.47213,1.47217,39800000.0
2008-02-01 20:07:00,1.47234,1.47243,1.47212,1.47225,34600000.0
2008-02-01 20:08:00,1.4726,1.47276,1.47247,1.47247,22400000.0
2008-02-01 20:09:00,1.47258,1.47267,1.47247,1.47261,27000000.0
2008-02-01 20:10:00,1.47235,1.47304,1.47235,1.47304,58200001.0
2008-02-01 20:11:00,1.4731,1.47317,1.47291,1.47292,36100000.0
2008-02-01 20:12:00,1.47294,1.47294,1.47221,1.47255,52200002.0
2008-02-01 20:13:00,1.47254,1.47265,1.47232,1.47251,32800000.0
2008-02-01 20:14:00,1.47237,1.47265,1.47185,1.47251,39000000.0
2008-02-01 20:15:00,1.47253,1.47278,1.47247,1.47278,31600000.0
2008-02-01 20:16:00,1.47268,1.47268,1.47234,1.47243,49500000.0
2008-02-01 20:17:00,1.47215,1.47219,1.47131,1.47131,35000000.0
2008-02-01 20:18:00,1.47176,1.47205,1.47165,1.47178,30400000.0
2008-02-01 20:19:00,1.47175,1.47201,1.47146,1.47172,45700000.0
2008-02-01 20:20:00,1.47193,1.47224,1.47179,1.47181,34100000.0
2008-02-01 20:21:00,1.472,1.47233,1.47177,1.47177,30600000.0
2008-02-01 20:22:00,1.47193,1.47205,1.47143,1.4715,66200000.0
2008-02-01 20:23:00,1.47163,1.4721,1.47163,1.47197,47600000.0
2008-02-01 20:24:00,1.47204,1.47255,1.4718,1.47243,40600000.0
2008-02-01 20:25:00,1.47269,1.47272,1.47235,1.47238,74100000.0
2008-02-01 20:26:00,1.47217,1.4726,1.47217,1.47247,47100000.0
2008-02-01 20:27:00,1.47271,1.47295,1.47233,1.47264,38000000.0
2008-02-01 20:28:00,1.47259,1.47323,1.47259,1.47311,32400001.0
2008-02-01 20:29:00,1.47326,1.47326,1.47252,1.47291,33600000.0
2008-02-01 20:30:00,1.47291,1.47291,1.47234,1.4727,55600001.0
2008-02-01 20:31:00,1.47252,1.47265,1.47227,1.47245,59600000.0
2008-02-01 20:32:00,1.47244,1.47261,1.47217,1.47261,44100000.0
2008-02-01 20:33:00,1.47263,1.47263,1.47242,1.47242,37800000.0
2008-02-01 20:34:00,1.47237,1.47247,1.4719,1.47202,42800000.0
2008-02-01 20:35:00,1.47202,1.4722,1.472,1.47206,46600000.0
2008-02-01 20:36:00,1.47202,1.47235,1.4719,1.4722,41200000.0
2008-02-01 20:37:00,1.47236,1.47251,1.47217,1.47251,40500000.0
2008-02-01 20:38:00,1.47269,1.47271,1.47248,1.47263,30200000.0
2008-02-01 20:39:00,1.47274,1.47311,1.47251,1.47296,116900000.0
2008-02-01 20:40:00,1.47304,1.47321,1.4729,1.473,53900000.0
2008-02-01 20:41:00,1.47299,1.47299,1.47251,1.47262,38400000.0
2008-02-01 20:42:00,1.47239,1.47239,1.47183,1.47229,49200001.0
2008-02-01 20:43:00,1.47224,1.47224,1.47167,1.47167,30600000.0
2008-02-01 20:44:00,1.47191,1.47214,1.47168,1.47214,43500000.0
2008-02-01 20:45:00,1.47206,1.47239,1.47206,1.47238,53900001.0
2008-02-01 20:46:00,1.47255,1.47256,1.47239,1.47256,43800000.0
2008-02-01 20:47:00,1.47246,1.4728,1.47234,1.47268,23000000.0
2008-02-01 20:48:00,1.47235,1.47245,1.47216,1.47239,29600000.0
2008-02-01 20:49:00,1.47231,1.47247,1.47227,1.47239,22400000.0
2008-02-01 20:50:00,1.47249,1.47277,1.47247,1.47277,31600000.0
2008-02-01 20:51:00,1.47254,1.47274,1.47245,1.47258,30200000.0
2008-02-01 20:52:00,1.47248,1.47275,1.47239,1.47264,32000000.0
2008-02-01 20:53:00,1.47269,1.47288,1.47259,1.47259,53500000.0
2008-02-01 20:54:00,1.47245,1.47287,1.47245,1.47268,46500000.0
2008-02-01 20:55:00,1.47251,1.47304,1.47248,1.47304,26800000.0
2008-02-01 20:56:00,1.4728,1.47283,1.47247,1.4726,37700000.0
2008-02-01 20:57:00,1.47242,1.47251,1.47226,1.47227,49600000.0
2008-02-01 20:58:00,1.47207,1.4722,1.47192,1.4721,89300000.0
2008-02-01 20:59:00,1.47214,1.47239,1.47206,1.47239,47200000.0
2008-02-01 21:00:00,1.47236,1.47241,1.47151,1.47183,35400000.0
2008-02-01 21:01:00,1.47207,1.47212,1.47143,1.47143,39300000.0
2008-02-01 21:02:00,1.47181,1.47208,1.47153,1.47198,58400001.0
2008-02-01 21:03:00,1.47192,1.47214,1.4718,1.47208,33400000.0
2008-02-01 21:04:00,1.47221,1.47221,1.472,1.47211,34200000.0
2008-02-01 21:05:00,1.47187,1.47194,1.4716,1.4717,31800000.0
2008-02-01 21:06:00,1.47171,1.47171,1.47138,1.47168,23400000.0
2008-02-01 21:07:00,1.47192,1.47213,1.4718,1.47198,28200000.0
2008-02-01 21:08:00,1.47195,1.47195,1.47176,1.47194,41200000.0
2008-02-01 21:09:00,1.47187,1.47219,1.47187,1.47209,26600000.0
2008-02-01 21:10:00,1.47202,1.47211,1.47185,1.47196,42000000.0
2008-02-01 21:11:00,1.47182,1.47209,1.47157,1.47169,31800000.0
2008-02-01 21:12:00,1.47178,1.47222,1.47178,1.47206,35200000.0
2008-02-01 21:13:00,1.4718,1.47195,1.47175,1.47175,57000000.0
2008-02-01 21:14:00,1.47166,1.47198,1.47166,1.47177,32600000.0
2008-02-01 21:15:00,1.47167,1.47169,1.47139,1.47142,52600001.0
2008-02-01 21:16:00,1.47128,1.47158,1.47104,1.47138,21600000.0
2008-02-01 21:17:00,1.47146,1.47161,1.47116,1.47116,47200000.0
2008-02-01 21:18:00,1.47161,1.47161,1.47099,1.4714,23700000.0
2008-02-01 21:19:00,1.47143,1.47175,1.47143,1.47156,33900000.0
2008-02-01 21:20:00,1.47179,1.47194,1.47162,1.47168,37400000.0
2008-02-01 21:21:00,1.47177,1.47205,1.47168,1.47205,37600000.0
2008-02-01 21:22:00,1.47146,1.47197,1.47146,1.47188,50200000.0
2008-02-01 21:23:00,1.47187,1.47193,1.47132,1.47132,56900000.0
2008-02-01 21:24:00,1.47151,1.47181,1.47116,1.47116,40000000.0
2008-02-01 21:25:00,1.471,1.47142,1.47094,1.47116,36200000.0
2008-02-01 21:26:00,1.47118,1.47131,1.47095,1.47101,25600000.0
2008-02-01 21:27:00,1.47114,1.47134,1.47105,1.47119,28200000.0
2008-02-01 21:28:00,1.4712,1.47139,1.47119,1.47137,33300000.0
2008-02-01 21:29:00,1.47148,1.47155,1.47137,1.4715,32600000.0
2008-02-01 21:30:00,1.47144,1.47159,1.47139,1.47154,38000000.0
2008-02-01 21:31:00,1.4714,1.4714,1.47109,1.47121,32600000.0
2008-02-01 21:32:00,1.47121,1.47128,1.47105,1.47108,36200001.0
2008-02-01 21:33:00,1.47108,1.4714,1.47108,1.4714,33200000.0
2008-02-01 21:34:00,1.47145,1.47145,1.47124,1.47129,33800000.0
2008-02-01 21:35:00,1.47111,1.47111,1.47069,1.47109,29800000.0
2008-02-01 21:36:00,1.47121,1.47121,1.47081,1.47103,27400000.0
2008-02-01 21:37:00,1.47087,1.47093,1.47075,1.4709,34800000.0
2008-02-01 21:38:00,1.47095,1.47095,1.47069,1.47076,26800000.0
2008-02-01 21:39:00,1.47037,1.47042,1.47004,1.47029,25600000.0
2008-02-01 21:40:00,1.47017,1.47057,1.47017,1.47057,31800000.0
2008-02-01 21:41:00,1.47058,1.47063,1.47037,1.4705,37400000.0
2008-02-01 21:42:00,1.4707,1.47088,1.47052,1.47052,14400000.0
2008-02-01 21:43:00,1.47085,1.47085,1.47049,1.47062,45800001.0
2008-02-01 21:44:00,1.47064,1.47071,1.47025,1.47025,29200000.0
2008-02-01 21:45:00,1.47032,1.4705,1.46996,1.4705,52200000.0
2008-02-01 21:46:00,1.47045,1.47067,1.47042,1.47046,40600000.0
2008-02-01 21:47:00,1.4705,1.47072,1.4705,1.47057,28800000.0
2008-02-01 21:48:00,1.47047,1.47078,1.47036,1.47077,49400000.0
2008-02-01 21:49:00,1.4709,1.47097,1.47066,1.47084,30400000.0
2008-02-01 21:50:00,1.47071,1.47077,1.47056,1.47068,26400000.0
2008-02-01 21:51:00,1.47075,1.47075,1.4698,1.4698,48000000.0
2008-02-01 21:52:00,1.46965,1.47028,1.46965,1.47003,43700000.0
2008-02-01 21:53:00,1.47018,1.4705,1.47015,1.47028,37200000.0
2008-02-01 21:54:00,1.47034,1.47069,1.47034,1.47065,54400000.0
2008-02-01 21:55:00,1.47071,1.47071,1.47044,1.47069,40000000.0
2008-02-01 21:56:00,1.47045,1.47065,1.47018,1.47065,50400001.0
2008-02-01 21:57:00,1.47061,1.47075,1.47036,1.47067,35200000.0
2008-02-01 21:58:00,1.4707,1.47099,1.47053,1.47082,35500000.0
2008-02-01 21:59:00,1.47056,1.47071,1.47017,1.47036,65700001.0
2008-02-01 22:00:00,1.47054,1.47072,1.47004,1.47004,40200000.0
2008-02-01 22:01:00,1.47001,1.47082,1.47001,1.47067,45700000.0
2008-02-01 22:02:00,1.47069,1.47073,1.47037,1.47037,44000000.0
2008-02-01 22:03:00,1.4706,1.47062,1.47043,1.47062,20800000.0
2008-02-01 22:04:00,1.47045,1.47045,1.47006,1.47028,29400000.0
2008-02-01 22:05:00,1.47041,1.47046,1.47012,1.47027,32800000.0
2008-02-01 22:06:00,1.47042,1.47047,1.47005,1.47005,48100000.0
2008-02-01 22:07:00,1.4703,1.47067,1.4703,1.47045,42800000.0
2008-02-01 22:08:00,1.47012,1.47061,1.47012,1.47061,26400000.0
2008-02-01 22:09:00,1.47067,1.47068,1.47032,1.47047,29500000.0
2008-02-01 22:10:00,1.47049,1.47066,1.47036,1.47066,48000000.0
2008-02-01 22:11:00,1.47067,1.47101,1.47067,1.4709,42200001.0
2008-02-01 22:12:00,1.47102,1.47125,1.471,1.47115,58100001.0
2008-02-01 22:13:00,1.47103,1.47111,1.47103,1.47107,24400000.0
2008-02-01 22:14:00,1.47075,1.47106,1.47075,1.47084,33300000.0
2008-02-01 22:15:00,1.47105,1.47105,1.47066,1.47075,42200000.0
2008-02-01 22:16:00,1.47059,1.47087,1.47059,1.47066,41500000.0
2008-02-01 22:17:00,1.47091,1.47091,1.47057,1.47062,25600000.0
2008-02-01 22:18:00,1.47063,1.47063,1.47016,1.47053,48800000.0
2008-02-01 22:19:00,1.47052,1.4707,1.47052,1.47059,30400000.0
2008-02-01 22:20:00,1.47066,1.47085,1.47036,1.47062,41600001.0
2008-02-01 22:21:00,1.47072,1.47094,1.4705,1.47077,52200000.0
2008-02-01 22:22:00,1.47065,1.47078,1.47051,1.47069,30200000.0
2008-02-01 22:23:00,1.4708,1.47135,1.4708,1.47132,30200000.0
2008-02-01 22:24:00,1.47155,1.47156,1.47132,1.47151,44700000.0
2008-02-01 22:25:00,1.4712,1.4713,1.47096,1.47096,34200000.0
2008-02-01 22:26:00,1.47091,1.47113,1.47091,1.47101,43400000.0
2008-02-01 22:27:00,1.47051,1.47114,1.47051,1.47104,40800000.0
2008-02-01 22:28:00,1.47098,1.47121,1.47096,1.47114,61800000.0
2008-02-01 22:29:00,1.47112,1.47112,1.47083,1.47102,24600000.0
2008-02-01 22:30:00,1.47094,1.4711,1.47072,1.47105,58800001.0
2008-02-01 22:31:00,1.47052,1.47128,1.47052,1.47128,39800000.0
2008-02-01 22:32:00,1.4711,1.47122,1.47108,1.4711,30600000.0
2008-02-01 22:33:00,1.4712,1.47125,1.47089,1.47105,37900000.0
2008-02-01 22:34:00,1.47104,1.47143,1.47102,1.47102,55400000.0
2008-02-01 22:35:00,1.47094,1.47095,1.47059,1.4706,38200000.0
2008-02-01 22:36:00,1.47058,1.47058,1.46995,1.46995,62800000.0
2008-02-01 22:37:00,1.47053,1.47071,1.47051,1.47068,42800000.0
2008-02-01 22:38:00,1.47059,1.47072,1.46998,1.47009,34800000.0
2008-02-01 22:39:00,1.46947,1.47013,1.46947,1.47013,27200000.0
2008-02-01 22:40:00,1.47024,1.47024,1.46939,1.46939,48000001.0
2008-02-01 22:41:00,1.46957,1.47016,1.46957,1.47016,32800000.0
2008-02-01 22:42:00,1.4699,1.46994,1.46966,1.46994,43700000.0
2008-02-01 22:43:00,1.4701,1.47022,1.46991,1.46991,43600000.0
2008-02-01 22:44:00,1.46985,1.47024,1.46985,1.47016,18200000.0
2008-02-01 22:45:00,1.47025,1.47041,1.47013,1.47041,21000000.0
2008-02-01 22:46:00,1.47036,1.47036,1.4701,1.47018,20800000.0
2008-02-01 22:47:00,1.47028,1.47028,1.46988,1.47009,31600000.0
2008-02-01 22:48:00,1.46999,1.47041,1.46999,1.47041,38500000.0
2008-02-01 22:49:00,1.4703,1.47051,1.47004,1.47018,21800000.0
2008-02-01 22:50:00,1.47015,1.47041,1.47014,1.47026,63900000.0
2008-02-01 22:51:00,1.47023,1.47023,1.47006,1.47014,26800000.0
2008-02-01 22:52:00,1.47007,1.47007,1.46972,1.47003,43300000.0
2008-02-01 22:53:00,1.47,1.47022,1.46992,1.4701,36400000.0
2008-02-01 22:54:00,1.47007,1.47007,1.46978,1.46985,22000000.0
2008-02-01 22:55:00,1.46998,1.47027,1.46998,1.47001,18800000.0
2008-02-01 22:56:00,1.47026,1.47026,1.46985,1.46992,23200000.0
2008-02-01 22:57:00,1.47012,1.47019,1.46988,1.46998,47200000.0
2008-02-01 22:58:00,1.47023,1.47038,1.47021,1.47021,42200000.0
2008-02-01 22:59:00,1.47029,1.47034,1.47005,1.47017,54000001.0
2008-02-01 23:00:00,1.47022,1.47044,1.47022,1.47025,25600000.0
2008-02-01 23:01:00,1.47061,1.47085,1.47037,1.47085,30800000.0
2008-02-01 23:02:00,1.47079,1.47088,1.47079,1.47083,58899999.0
2008-02-01 23:03:00,1.47077,1.47077,1.47009,1.47009,41000000.0
2008-02-01 23:04:00,1.46984,1.46984,1.4694,1.46976,21200000.0
2008-02-01 23:05:00,1.46961,1.4697,1.46943,1.46953,54500000.0
2008-02-01 23:06:00,1.46937,1.46953,1.46932,1.46946,35200000.0
2008-02-01 23:07:00,1.46938,1.46969,1.46938,1.46942,33000000.0
2008-02-01 23:08:00,1.46959,1.46965,1.46942,1.4695,47600000.0
2008-02-01 23:09:00,1.46957,1.46973,1.46954,1.46959,17000000.0
2008-02-01 23:10:00,1.46935,1.46958,1.46916,1.46927,61100000.0
2008-02-01 23:11:00,1.46934,1.46934,1.46774,1.46774,61900000.0
2008-02-01 23:12:00,1.46749,1.46768,1.46736,1.46736,30500000.0
2008-02-01 23:13:00,1.46667,1.4674,1.46667,1.46716,28000000.0
2008-02-01 23:14:00,1.46733,1.46743,1.46723,1.46729,41200000.0
2008-02-01 23:15:00,1.46735,1.46758,1.46684,1.46757,51600000.0
2008-02-01 23:16:00,1.46788,1.46864,1.46788,1.46826,25200000.0
2008-02-01 23:17:00,1.46824,1.4686,1.46824,1.46832,47000000.0
2008-02-01 23:18:00,1.46837,1.46837,1.46798,1.46798,46900000.0
2008-02-01 23:19:00,1.46798,1.46826,1.46791,1.46796,41000000.0
2008-02-01 23:20:00,1.4683,1.4683,1.46769,1.46807,39000000.0
2008-02-01 23:21:00,1.46816,1.46818,1.46794,1.46809,29800000.0
2008-02-01 23:22:00,1.46814,1.46848,1.46805,1.46848,33200000.0
2008-02-01 23:23:00,1.46843,1.46878,1.46843,1.46865,34600000.0
2008-02-01 23:24:00,1.46852,1.46878,1.46849,1.46849,24400000.0
2008-02-01 23:25:00,1.46868,1.46875,1.46847,1.4686,40200000.0
2008-02-01 23:26:00,1.4687,1.4687,1.4685,1.46865,39600001.0
2008-02-01 23:27:00,1.46852,1.46908,1.46852,1.46895,24600000.0
2008-02-01 23:28:00,1.469,1.46939,1.46888,1.46888,55800001.0
2008-02-01 23:29:00,1.46909,1.46936,1.46888,1.46934,28500000.0
2008-02-01 23:30:00,1.46948,1.46948,1.46902,1.46919,32400000.0
2008-02-01 23:31:00,1.4693,1.46936,1.46882,1.46936,29200000.0
2008-02-01 23:32:00,1.46914,1.46922,1.46877,1.46917,27800000.0
2008-02-01 23:33:00,1.46932,1.46971,1.46932,1.46969,32800000.0
2008-02-01 23:34:00,1.46959,1.46987,1.46957,1.46987,47000000.0
2008-02-01 23:35:00,1.46968,1.46981,1.46956,1.46966,28000000.0
2008-02-01 23:36:00,1.46976,1.46976,1.4695,1.4695,40000000.0
2008-02-01 23:37:00,1.46965,1.46982,1.46953,1.46982,26500000.0
2008-02-01 23:38:00,1.46998,1.47017,1.46997,1.47011,31400000.0
2008-02-01 23:39:00,1.46998,1.47006,1.46994,1.47002,41200000.0
2008-02-01 23:40:00,1.47016,1.47016,1.4696,1.4696,22400000.0
2008-02-01 23:41:00,1.46965,1.46982,1.46935,1.46935,32800000.0
2008-02-01 23:42:00,1.46989,1.46989,1.46961,1.46961,29600000.0
2008-02-01 23:43:00,1.4698,1.47036,1.46978,1.47036,42200000.0
2008-02-01 23:44:00,1.4705,1.47068,1.47046,1.47067,37400000.0
2008-02-01 23:45:00,1.47064,1.47095,1.47046,1.47095,60500000.0
2008-02-01 23:46:00,1.47065,1.47144,1.47052,1.47136,29200000.0
2008-02-01 23:47:00,1.4713,1.47139,1.47055,1.47139,70400002.0
2008-02-01 23:48:00,1.47143,1.47143,1.47106,1.47141,37000000.0
2008-02-01 23:49:00,1.4714,1.4714,1.47054,1.47114,35700000.0
2008-02-01 23:50:00,1.4713,1.4714,1.47093,1.47124,27900000.0
2008-02-01 23:51:00,1.47151,1.47174,1.47125,1.47148,38100000.0
2008-02-01 23:52:00,1.47151,1.47199,1.4715,1.47196,41600000.0
2008-02-01 23:53:00,1.47219,1.47219,1.47194,1.472,26400000.0
2008-02-01 23:54:00,1.47209,1.4721,1.47133,1.47133,22200000.0
2008-02-01 23:55:00,1.47172,1.47189,1.47171,1.47189,22200000.0
2008-02-01 23:56:00,1.47177,1.47208,1.47125,1.47201,26000000.0
2008-02-01 23:57:00,1.47226,1.4724,1.47171,1.47201,33600000.0
2008-02-01 23:58:00,1.47198,1.47249,1.47177,1.47246,43400000.0
2008-02-01 23:59:00,1.47235,1.47235,1.47197,1.47212,43600000.0
2008-02-04 00:00:00,1.47188,1.47195,1.47168,1.47173,59200001.0
2008-02-04 00:01:00,1.47166,1.47194,1.47166,1.47168,34800000.0
2008-02-04 00:02:00,1.47187,1.47187,1.47125,1.47152,81699999.0
2008-02-04 00:03:00,1.4707,1.4707,1.4704,1.4705,34400000.0
2008-02-04 00:04:00,1.47142,1.47146,1.47137,1.47137,34400000.0
2008-02-04 00:05:00,1.4713,1.47172,1.4713,1.47172,37600000.0
2008-02-04 00:06:00,1.47166,1.47184,1.47142,1.4716,28200000.0
2008-02-04 00:07:00,1.47136,1.47153,1.47122,1.4713,35300000.0
2008-02-04 00:08:00,1.47166,1.47173,1.4712,1.47135,46800000.0
2008-02-04 00:09:00,1.47137,1.47163,1.47115,1.47115,40200000.0
2008-02-04 00:10:00,1.47134,1.47171,1.47128,1.47171,38200000.0
2008-02-04 00:11:00,1.47135,1.47153,1.47113,1.47147,33000000.0
2008-02-04 00:12:00,1.47169,1.47169,1.47154,1.47168,32000000.0
2008-02-04 00:13:00,1.47154,1.4717,1.47123,1.47123,38600000.0
2008-02-04 00:14:00,1.47134,1.47156,1.47127,1.47144,46600000.0
2008-02-04 00:16:00,1.47146,1.47176,1.471,1.47176,31700000.0
2008-02-04 00:17:00,1.47158,1.47166,1.47127,1.47127,39800000.0
2008-02-04 00:18:00,1.47168,1.47186,1.47138,1.47138,54100001.0
2008-02-04 00:19:00,1.47143,1.47155,1.47105,1.47136,21800000.0
2008-02-04 00:20:00,1.47155,1.47155,1.47102,1.47143,42100000.0
2008-02-04 00:21:00,1.4713,1.47148,1.47115,1.47116,33600000.0
2008-02-04 00:22:00,1.47168,1.47168,1.47113,1.47113,26600000.0
2008-02-04 00:23:00,1.47126,1.47148,1.47086,1.47086,46200000.0
2008-02-04 00:24:00,1.47117,1.47162,1.47106,1.47135,38000000.0
2008-02-04 00:25:00,1.47084,1.47112,1.47063,1.47074,69600000.0
2008-02-04 00:26:00,1.47088,1.47107,1.4706,1.47088,49900001.0
2008-02-04 00:27:00,1.4709,1.47095,1.4705,1.47078,31400000.0
2008-02-04 00:28:00,1.47104,1.4712,1.47064,1.47083,63000001.0
2008-02-04 00:29:00,1.47091,1.47091,1.47064,1.47078,36200000.0
2008-02-04 00:30:00,1.47045,1.47086,1.47045,1.47074,55600000.0
2008-02-04 00:31:00,1.47066,1.47075,1.47044,1.47049,23000000.0
2008-02-04 00:32:00,1.47059,1.47059,1.47024,1.47038,28000000.0
2008-02-04 00:33:00,1.47084,1.47084,1.47029,1.47038,35400000.0
2008-02-04 00:34:00,1.47062,1.47087,1.47035,1.47063,28400000.0
2008-02-04 00:35:00,1.47097,1.47097,1.47057,1.47072,36800001.0
2008-02-04 00:36:00,1.47066,1.47077,1.47037,1.47037,25400000.0
2008-02-04 00:37:00,1.47072,1.47073,1.47045,1.47068,41300000.0
2008-02-04 00:38:00,1.47093,1.47096,1.47053,1.47058,26800000.0
2008-02-04 00:39:00,1.47066,1.47088,1.47062,1.47079,51700000.0
2008-02-04 00:40:00,1.47076,1.47082,1.47054,1.47082,33400001.0
2008-02-04 00:41:00,1.47081,1.47083,1.4705,1.4707,33500000.0
2008-02-04 00:42:00,1.47065,1.47096,1.47045,1.47096,34400001.0
2008-02-04 00:43:00,1.47076,1.47111,1.47043,1.47104,32000000.0
2008-02-04 00:44:00,1.47103,1.4712,1.47077,1.47112,27400000.0
2008-02-04 00:45:00,1.47104,1.47107,1.47074,1.47087,56500000.0
2008-02-04 00:46:00,1.47088,1.47095,1.4707,1.47085,34600000.0
2008-02-04 00:47:00,1.47085,1.47085,1.47041,1.47041,42800000.0
2008-02-04 00:48:00,1.47029,1.47073,1.47029,1.47054,19600000.0
2008-02-04 00:49:00,1.47051,1.47071,1.47033,1.4705,49600000.0
2008-02-04 00:50:00,1.47056,1.47085,1.47039,1.47085,36200000.0
2008-02-04 00:51:00,1.47059,1.47089,1.47059,1.47085,45200000.0
2008-02-04 00:52:00,1.47205,1.47206,1.47094,1.47102,25800000.0
2008-02-04 00:53:00,1.47066,1.47102,1.47065,1.47102,43800000.0
2008-02-04 00:54:00,1.47073,1.47112,1.47073,1.47099,32600000.0
2008-02-04 00:55:00,1.47048,1.47108,1.47048,1.47108,37400001.0
2008-02-04 00:56:00,1.47108,1.47108,1.47088,1.47098,43400000.0
2008-02-04 00:57:00,1.47084,1.47084,1.47017,1.47017,37400001.0
2008-02-04 00:58:00,1.47084,1.47084,1.47064,1.47078,51600001.0
2008-02-04 00:59:00,1.47095,1.47115,1.47072,1.47115,52000000.0
2008-02-04 01:00:00,1.47105,1.47105,1.47057,1.47075,32600000.0
2008-02-04 01:01:00,1.47061,1.47087,1.47053,1.47087,38300000.0
2008-02-04 01:02:00,1.4709,1.47098,1.47045,1.47045,38000000.0
2008-02-04 01:03:00,1.47072,1.47072,1.47007,1.47019,42500000.0
2008-02-04 01:04:00,1.47001,1.4701,1.46977,1.4701,42700000.0
2008-02-04 01:05:00,1.47023,1.47035,1.47015,1.47019,32200000.0
2008-02-04 01:06:00,1.47024,1.47025,1.46993,1.47013,54600000.0
2008-02-04 01:07:00,1.47019,1.47021,1.46996,1.47003,47600000.0
2008-02-04 01:08:00,1.47019,1.47037,1.46992,1.46992,35600001.0
2008-02-04 01:09:00,1.47024,1.47024,1.4699,1.47008,43200001.0
2008-02-04 01:10:00,1.47005,1.47014,1.46977,1.46993,24100000.0
2008-02-04 01:11:00,1.46996,1.47018,1.46996,1.47018,24500000.0
2008-02-04 01:12:00,1.47005,1.47023,1.46974,1.47003,20800000.0
2008-02-04 01:13:00,1.47027,1.47027,1.46984,1.46998,62200001.0
2008-02-04 01:14:00,1.47006,1.47038,1.47003,1.47038,49600000.0
2008-02-04 01:15:00,1.47048,1.47048,1.47018,1.47037,32600000.0
2008-02-04 01:16:00,1.47048,1.47062,1.47035,1.47045,50200000.0
2008-02-04 01:17:00,1.47055,1.47061,1.47033,1.47061,35000000.0
2008-02-04 01:18:00,1.47065,1.47065,1.47021,1.47052,37400000.0
2008-02-04 01:19:00,1.47036,1.47062,1.47034,1.4705,46900000.0
2008-02-04 01:20:00,1.47075,1.47088,1.47028,1.47068,25600000.0
2008-02-04 01:21:00,1.4704,1.47081,1.4704,1.47048,81700000.0
2008-02-04 01:22:00,1.4705,1.47063,1.47033,1.47055,44000000.0
2008-02-04 01:23:00,1.47065,1.47101,1.47065,1.47089,35000000.0
2008-02-04 01:24:00,1.4713,1.47143,1.47124,1.47143,31600000.0
2008-02-04 01:25:00,1.47232,1.47232,1.47182,1.472,55600000.0
2008-02-04 01:26:00,1.47204,1.47242,1.47204,1.47225,31100000.0
2008-02-04 01:27:00,1.47224,1.47243,1.47217,1.47243,30400000.0
2008-02-04 01:28:00,1.47232,1.47247,1.47211,1.47242,29800000.0
2008-02-04 01:29:00,1.47237,1.47237,1.47211,1.47217,26900000.0
2008-02-04 01:30:00,1.47235,1.47235,1.47184,1.47195,50500000.0
2008-02-04 01:31:00,1.47182,1.47196,1.47166,1.47169,48400000.0
2008-02-04 01:32:00,1.4716,1.47198,1.47156,1.47198,41400000.0
2008-02-04 01:33:00,1.47201,1.47201,1.47143,1.47151,27000000.0
2008-02-04 01:34:00,1.47126,1.47158,1.47089,1.47155,27800000.0
2008-02-04 01:35:00,1.4718,1.47199,1.47167,1.47167,49200000.0
2008-02-04 01:36:00,1.47186,1.47203,1.47186,1.47188,37400000.0
2008-02-04 01:37:00,1.47195,1.47209,1.4717,1.47209,37200000.0
2008-02-04 01:38:00,1.47225,1.47228,1.47207,1.47211,35600001.0
2008-02-04 01:39:00,1.47237,1.47237,1.47218,1.47236,18600000.0
2008-02-04 01:40:00,1.47228,1.47252,1.47228,1.47238,33900000.0
2008-02-04 01:41:00,1.47226,1.47232,1.472,1.47213,42200000.0
2008-02-04 01:42:00,1.47226,1.47243,1.47211,1.47237,29600000.0
2008-02-04 01:43:00,1.47248,1.47253,1.47225,1.47248,51300001.0
2008-02-04 01:44:00,1.47243,1.47243,1.4721,1.47238,27000000.0
2008-02-04 01:45:00,1.47237,1.47249,1.47225,1.47243,45700000.0
2008-02-04 01:46:00,1.47244,1.47263,1.47225,1.47237,30200000.0
2008-02-04 01:47:00,1.4725,1.47261,1.4722,1.4722,26800000.0
2008-02-04 01:48:00,1.47226,1.47236,1.47184,1.47184,54900000.0
2008-02-04 01:49:00,1.47216,1.47242,1.47191,1.47242,30400000.0
2008-02-04 01:50:00,1.47244,1.4731,1.47201,1.47291,29200000.0
2008-02-04 01:51:00,1.47309,1.47323,1.47266,1.47266,29600000.0
2008-02-04 01:52:00,1.47275,1.47305,1.47265,1.47266,26400000.0
2008-02-04 01:53:00,1.47276,1.47284,1.47268,1.4727,32400000.0
2008-02-04 01:54:00,1.47264,1.47277,1.47264,1.47267,48100000.0
2008-02-04 01:55:00,1.47267,1.47282,1.47257,1.47257,44600000.0
2008-02-04 01:56:00,1.4727,1.47273,1.47249,1.47272,50000000.0
2008-02-04 01:57:00,1.47267,1.47288,1.47263,1.47284,42400000.0
2008-02-04 01:58:00,1.47278,1.47287,1.47257,1.47257,23800000.0
2008-02-04 01:59:00,1.47281,1.47285,1.47275,1.47275,40000000.0
2008-02-04 02:00:00,1.47288,1.47293,1.47262,1.47262,38000000.0
2008-02-04 02:01:00,1.47237,1.47268,1.47215,1.47251,52800000.0
2008-02-04 02:02:00,1.47277,1.47283,1.47259,1.47267,37800000.0
2008-02-04 02:03:00,1.47273,1.47293,1.47262,1.47276,42200000.0
2008-02-04 02:04:00,1.4727,1.47294,1.4727,1.4728,29600000.0
2008-02-04 02:05:00,1.47281,1.47296,1.47279,1.47279,38000000.0
2008-02-04 02:06:00,1.47279,1.47292,1.47276,1.47288,40400000.0
2008-02-04 02:07:00,1.47277,1.47306,1.47277,1.47291,38200001.0
2008-02-04 02:08:00,1.47256,1.47259,1.47243,1.47259,33000000.0
2008-02-04 02:09:00,1.47269,1.47269,1.47191,1.47227,22400000.0
2008-02-04 02:10:00,1.47228,1.47261,1.47182,1.47245,22400000.0
2008-02-04 02:11:00,1.47202,1.47253,1.47201,1.47249,43200000.0
2008-02-04 02:12:00,1.47234,1.47256,1.47229,1.47244,50800000.0
2008-02-04 02:13:00,1.47241,1.47263,1.47233,1.47248,37200000.0
2008-02-04 02:14:00,1.47248,1.47265,1.47243,1.47243,40000000.0
2008-02-04 02:15:00,1.4724,1.4727,1.47211,1.4727,45700000.0
2008-02-04 02:16:00,1.47301,1.47301,1.47162,1.47193,36100000.0
2008-02-04 02:17:00,1.47207,1.47212,1.47176,1.47206,32600000.0
2008-02-04 02:18:00,1.47189,1.47189,1.47115,1.47115,59900000.0
2008-02-04 02:19:00,1.47118,1.47212,1.47118,1.47212,35400000.0
2008-02-04 02:20:00,1.47235,1.47235,1.47181,1.47181,44700000.0
2008-02-04 02:21:00,1.47143,1.47163,1.47119,1.47128,24200000.0
2008-02-04 02:22:00,1.47111,1.47115,1.47077,1.47115,30400000.0
2008-02-04 02:23:00,1.47116,1.47126,1.47113,1.47114,40200000.0
2008-02-04 02:24:00,1.47104,1.47148,1.47104,1.47123,34200000.0
2008-02-04 02:25:00,1.47123,1.4715,1.47109,1.47144,48800001.0
2008-02-04 02:26:00,1.47149,1.47149,1.47127,1.47132,35400000.0
2008-02-04 02:27:00,1.47126,1.4713,1.47089,1.47096,37600000.0
2008-02-04 02:28:00,1.47103,1.47132,1.47103,1.47112,30600000.0
2008-02-04 02:29:00,1.47135,1.4717,1.471,1.4717,40300000.0
2008-02-04 02:30:00,1.47166,1.47166,1.47158,1.47162,28200000.0
2008-02-04 02:31:00,1.47145,1.47145,1.47053,1.47072,48100000.0
2008-02-04 02:32:00,1.47089,1.47141,1.47077,1.47141,28400000.0
2008-02-04 02:33:00,1.47153,1.47164,1.47136,1.47139,23800000.0
2008-02-04 02:34:00,1.47147,1.47159,1.47122,1.47148,54900000.0
2008-02-04 02:35:00,1.47154,1.47154,1.47135,1.4715,31300000.0
2008-02-04 02:36:00,1.47094,1.47128,1.47094,1.4711,42600000.0
2008-02-04 02:37:00,1.4713,1.47144,1.47119,1.4713,35400000.0
2008-02-04 02:38:00,1.47127,1.47153,1.47122,1.47122,54500000.0
2008-02-04 02:39:00,1.47145,1.47149,1.47096,1.4714,30400000.0
2008-02-04 02:40:00,1.47127,1.47139,1.47119,1.47126,26800000.0
2008-02-04 02:41:00,1.47131,1.47137,1.47093,1.47137,45700000.0
2008-02-04 02:42:00,1.47139,1.4714,1.47108,1.47116,32600000.0
2008-02-04 02:43:00,1.47099,1.47111,1.47084,1.47098,52400000.0
2008-02-04 02:44:00,1.47098,1.471,1.47071,1.47099,27200000.0
2008-02-04 02:45:00,1.47099,1.47128,1.47088,1.47114,34200000.0
2008-02-04 02:46:00,1.47134,1.47134,1.47104,1.47131,42200000.0
2008-02-04 02:47:00,1.47113,1.47135,1.47096,1.47121,31600000.0
2008-02-04 02:48:00,1.4713,1.4713,1.47101,1.47101,43000001.0
2008-02-04 02:49:00,1.47116,1.47143,1.47091,1.47135,41500000.0
2008-02-04 02:50:00,1.47152,1.47156,1.47133,1.47142,26900000.0
2008-02-04 02:51:00,1.47099,1.47147,1.47099,1.47141,30400000.0
2008-02-04 02:52:00,1.47135,1.47158,1.47122,1.47158,31800000.0
2008-02-04 02:53:00,1.4713,1.47132,1.47087,1.4711,50800000.0
2008-02-04 02:54:00,1.47082,1.471,1.47064,1.47089,37800000.0
2008-02-04 02:55:00,1.4708,1.47082,1.47045,1.47053,19400000.0
2008-02-04 02:56:00,1.47073,1.47073,1.47041,1.47065,46000000.0
2008-02-04 02:57:00,1.47025,1.47068,1.47025,1.47067,50299999.0
2008-02-04 02:58:00,1.47071,1.4708,1.47042,1.4708,28700000.0
2008-02-04 02:59:00,1.47088,1.47108,1.4708,1.4709,55200000.0
2008-02-04 03:00:00,1.47106,1.47106,1.4709,1.47103,33500000.0
2008-02-04 03:01:00,1.47087,1.47106,1.47072,1.47106,28200000.0
2008-02-04 03:02:00,1.4709,1.47141,1.4709,1.4714,36800000.0
2008-02-04 03:03:00,1.47138,1.47138,1.47091,1.47116,44000000.0
2008-02-04 03:04:00,1.47122,1.47122,1.4709,1.4709,46200000.0
2008-02-04 03:05:00,1.47135,1.47138,1.47079,1.47079,40000000.0
2008-02-04 03:06:00,1.47116,1.47121,1.47097,1.47098,56100000.0
2008-02-04 03:07:00,1.47118,1.4712,1.47094,1.47104,29800000.0
2008-02-04 03:08:00,1.4712,1.47135,1.47107,1.47135,48600001.0
2008-02-04 03:09:00,1.47166,1.47166,1.47128,1.47138,39800001.0
2008-02-04 03:10:00,1.47121,1.47136,1.47105,1.47117,38600000.0
2008-02-04 03:11:00,1.47114,1.4714,1.47103,1.47103,25800000.0
2008-02-04 03:12:00,1.47133,1.47161,1.47118,1.47158,32700000.0
2008-02-04 03:13:00,1.4717,1.47171,1.47146,1.47146,36400001.0
2008-02-04 03:14:00,1.47131,1.47147,1.47118,1.47118,61000000.0
2008-02-04 03:15:00,1.4711,1.47118,1.47104,1.47118,39400000.0
2008-02-04 03:16:00,1.47114,1.47136,1.47083,1.47116,24000000.0
2008-02-04 03:17:00,1.47138,1.47138,1.47119,1.47136,33100000.0
2008-02-04 03:18:00,1.47143,1.47161,1.47132,1.47156,29200000.0
2008-02-04 03:19:00,1.47144,1.4715,1.4712,1.47124,31500000.0
2008-02-04 03:20:00,1.4714,1.47141,1.4709,1.47095,38800000.0
2008-02-04 03:21:00,1.47096,1.47118,1.47086,1.4711,18200000.0
2008-02-04 03:22:00,1.47117,1.47128,1.47097,1.47128,33400000.0
2008-02-04 03:23:00,1.4711,1.47136,1.471,1.47136,33600000.0
2008-02-04 03:24:00,1.4714,1.4714,1.47109,1.47122,32800000.0
2008-02-04 03:25:00,1.47092,1.47105,1.47072,1.471,33000000.0
2008-02-04 03:26:00,1.47097,1.47118,1.47085,1.47118,35100000.0
2008-02-04 03:27:00,1.47086,1.47123,1.47072,1.47075,42300000.0
2008-02-04 03:28:00,1.47077,1.47094,1.47077,1.47083,22000000.0
2008-02-04 03:29:00,1.47085,1.47124,1.47065,1.47065,32600000.0
2008-02-04 03:30:00,1.47086,1.47086,1.46968,1.46968,47000000.0
2008-02-04 03:31:00,1.46965,1.4698,1.46947,1.46973,51000000.0
2008-02-04 03:32:00,1.46975,1.46996,1.46966,1.46996,44800000.0
2008-02-04 03:33:00,1.46998,1.47009,1.46984,1.46996,28000000.0
2008-02-04 03:34:00,1.46997,1.47057,1.46992,1.47017,47200000.0
2008-02-04 03:35:00,1.47021,1.47027,1.47005,1.47027,33400000.0
2008-02-04 03:36:00,1.47021,1.47043,1.46983,1.4703,66300000.0
2008-02-04 03:37:00,1.47074,1.47097,1.4707,1.4708,29200000.0
2008-02-04 03:38:00,1.47063,1.47063,1.47024,1.47043,37600000.0
2008-02-04 03:39:00,1.47066,1.47068,1.47031,1.47065,40400001.0
2008-02-04 03:40:00,1.4706,1.4706,1.47036,1.47042,38500000.0
2008-02-04 03:41:00,1.47039,1.47082,1.47039,1.47067,35200000.0
2008-02-04 03:42:00,1.47038,1.47062,1.47036,1.47062,31000000.0
2008-02-04 03:43:00,1.47057,1.47063,1.47044,1.47048,48100000.0
2008-02-04 03:44:00,1.47009,1.47023,1.47006,1.47006,22200000.0
2008-02-04 03:45:00,1.47033,1.47057,1.47022,1.47046,33800000.0
2008-02-04 03:46:00,1.47046,1.47057,1.47022,1.47057,28000000.0
2008-02-04 03:47:00,1.47045,1.4705,1.47001,1.47001,35000000.0
2008-02-04 03:48:00,1.46987,1.47032,1.46987,1.47023,31600000.0
2008-02-04 03:49:00,1.4703,1.47046,1.47018,1.4703,26800000.0
2008-02-04 03:50:00,1.47021,1.47037,1.47002,1.47002,27200000.0
2008-02-04 03:51:00,1.47011,1.4702,1.4699,1.4702,56800000.0
2008-02-04 03:52:00,1.47031,1.47045,1.47022,1.4703,83300000.0
2008-02-04 03:53:00,1.47041,1.47041,1.47016,1.47016,46800000.0
2008-02-04 03:54:00,1.47025,1.47034,1.46998,1.47034,44900000.0
2008-02-04 03:55:00,1.47032,1.47045,1.47027,1.47027,78700000.0
2008-02-04 03:56:00,1.47021,1.47035,1.47005,1.47005,39800000.0
2008-02-04 03:57:00,1.47009,1.47034,1.46976,1.47019,42000000.0
2008-02-04 03:58:00,1.47008,1.47023,1.46997,1.47,48700000.0
2008-02-04 03:59:00,1.47013,1.47029,1.47004,1.47025,41800000.0
2008-02-04 04:00:00,1.47009,1.47049,1.47002,1.4703,56400001.0
2008-02-04 04:01:00,1.47021,1.47032,1.46981,1.47017,33200000.0
2008-02-04 04:02:00,1.47027,1.47028,1.47018,1.47025,24600000.0
2008-02-04 04:03:00,1.47017,1.47035,1.47005,1.47035,45000000.0
2008-02-04 04:04:00,1.47027,1.47028,1.47018,1.47018,24800000.0
2008-02-04 04:05:00,1.46979,1.47042,1.46979,1.47026,41100000.0
2008-02-04 04:06:00,1.47023,1.47023,1.47001,1.47023,41800000.0
2008-02-04 04:07:00,1.47004,1.4701,1.46973,1.4701,48000000.0
2008-02-04 04:08:00,1.47005,1.47022,1.46992,1.47022,46100000.0
2008-02-04 04:09:00,1.46996,1.47022,1.46983,1.47014,30600000.0
2008-02-04 04:10:00,1.47016,1.47044,1.47005,1.47023,28200000.0
2008-02-04 04:11:00,1.46996,1.47037,1.46996,1.47019,43500000.0
2008-02-04 04:12:00,1.47022,1.47055,1.47006,1.47055,39400000.0
2008-02-04 04:13:00,1.47063,1.47093,1.47003,1.47093,35400000.0
2008-02-04 04:14:00,1.47069,1.47091,1.47042,1.47058,35200000.0
2008-02-04 04:15:00,1.47078,1.47097,1.47073,1.47089,50400000.0
2008-02-04 04:16:00,1.47081,1.47088,1.47036,1.47081,25600000.0
2008-02-04 04:17:00,1.47091,1.4714,1.47091,1.4714,31300000.0
2008-02-04 04:18:00,1.4709,1.47141,1.4709,1.47128,44400000.0
2008-02-04 04:19:00,1.47122,1.47193,1.47122,1.47193,26800000.0
2008-02-04 04:20:00,1.47175,1.47178,1.47165,1.4717,33200000.0
2008-02-04 04:21:00,1.47192,1.47207,1.47171,1.47171,52400000.0
2008-02-04 04:22:00,1.47149,1.47154,1.47141,1.47154,29200000.0
2008-02-04 04:23:00,1.47153,1.47172,1.47152,1.47172,31200001.0
2008-02-04 04:24:00,1.47199,1.47199,1.47177,1.47184,21200000.0
2008-02-04 04:25:00,1.47183,1.47212,1.47183,1.47192,42200000.0
2008-02-04 04:26:00,1.47218,1.47226,1.47203,1.47203,35200000.0
2008-02-04 04:27:00,1.47224,1.47246,1.47222,1.47224,27800000.0
2008-02-04 04:28:00,1.47242,1.47242,1.47195,1.47232,20200000.0
2008-02-04 04:29:00,1.47213,1.47227,1.47181,1.47227,50000000.0
2008-02-04 04:30:00,1.47214,1.47225,1.47179,1.47206,65600000.0
2008-02-04 04:31:00,1.47186,1.47241,1.47186,1.47207,37400000.0
2008-02-04 04:32:00,1.47215,1.47223,1.47207,1.47207,46800001.0
2008-02-04 04:33:00,1.47249,1.4726,1.47226,1.47254,27600000.0
2008-02-04 04:34:00,1.4725,1.47256,1.47232,1.47252,46400000.0
2008-02-04 04:35:00,1.47233,1.47246,1.47225,1.47244,38100000.0
2008-02-04 04:36:00,1.47271,1.47272,1.47225,1.47225,40000000.0
2008-02-04 04:37:00,1.47237,1.47238,1.472,1.47224,52300001.0
2008-02-04 04:38:00,1.47213,1.47258,1.47213,1.47239,40200000.0
2008-02-04 04:39:00,1.47199,1.47247,1.47199,1.47246,30400000.0
2008-02-04 04:40:00,1.47228,1.4724,1.47211,1.47218,59800001.0
2008-02-04 04:41:00,1.47217,1.47218,1.47174,1.47212,58600000.0
2008-02-04 04:42:00,1.47203,1.47221,1.47202,1.47221,30400000.0
2008-02-04 04:43:00,1.47183,1.47214,1.4718,1.47209,37500000.0
2008-02-04 04:44:00,1.47178,1.47187,1.47122,1.47184,47900000.0
2008-02-04 04:45:00,1.47202,1.4722,1.47202,1.4721,23200000.0
2008-02-04 04:46:00,1.4719,1.47206,1.47134,1.47134,35800000.0
2008-02-04 04:47:00,1.47179,1.47195,1.47179,1.47182,28200000.0
2008-02-04 04:48:00,1.47179,1.47184,1.47151,1.47165,45400000.0
2008-02-04 04:49:00,1.47161,1.47184,1.47141,1.47141,49600000.0
2008-02-04 04:50:00,1.47151,1.47174,1.47144,1.47163,41100000.0
2008-02-04 04:51:00,1.47157,1.47157,1.47101,1.47116,33000000.0
2008-02-04 04:52:00,1.47122,1.47137,1.47084,1.47086,40400000.0
2008-02-04 04:53:00,1.47081,1.47081,1.47048,1.47051,28800000.0
2008-02-04 04:54:00,1.47074,1.47118,1.47059,1.47092,37800000.0
2008-02-04 04:55:00,1.4707,1.47076,1.47052,1.47062,37700000.0
2008-02-04 04:56:00,1.47057,1.47084,1.47057,1.47084,37800000.0
2008-02-04 04:57:00,1.47071,1.4708,1.47069,1.47069,29800000.0
2008-02-04 04:58:00,1.47108,1.47141,1.47094,1.47132,89900000.0
2008-02-04 04:59:00,1.47135,1.47176,1.47135,1.47168,29000000.0
2008-02-04 05:00:00,1.47178,1.47178,1.47149,1.47169,36000000.0
2008-02-04 05:01:00,1.47138,1.47138,1.47116,1.47123,23400000.0
2008-02-04 05:02:00,1.47095,1.47144,1.47095,1.4714,42000000.0
2008-02-04 05:03:00,1.47127,1.47145,1.47127,1.47145,28100000.0
2008-02-04 05:04:00,1.47124,1.47155,1.47123,1.47155,28200000.0
2008-02-04 05:05:00,1.47124,1.4715,1.47116,1.4715,25400000.0
2008-02-04 05:06:00,1.47149,1.47184,1.47132,1.47184,28400000.0
2008-02-04 05:07:00,1.47174,1.4721,1.47159,1.4721,31400000.0
2008-02-04 05:08:00,1.47215,1.47215,1.47165,1.47166,25600000.0
2008-02-04 05:09:00,1.47171,1.4718,1.47154,1.47158,40800000.0
2008-02-04 05:10:00,1.47173,1.47204,1.47155,1.47176,41700000.0
2008-02-04 05:11:00,1.4717,1.47184,1.47148,1.47148,39700000.0
2008-02-04 05:12:00,1.47177,1.47206,1.47167,1.47206,42100000.0
2008-02-04 05:13:00,1.47205,1.47224,1.47181,1.47181,28400000.0
2008-02-04 05:14:00,1.47205,1.47223,1.47188,1.47223,25800000.0
2008-02-04 05:15:00,1.47217,1.47217,1.47163,1.47171,26000000.0
2008-02-04 05:16:00,1.47185,1.47225,1.47185,1.47214,26800000.0
2008-02-04 05:17:00,1.47183,1.47185,1.47155,1.47163,27000000.0
2008-02-04 05:18:00,1.47154,1.47154,1.47127,1.47127,32600000.0
2008-02-04 05:19:00,1.4711,1.47162,1.4711,1.4715,49200000.0
2008-02-04 05:20:00,1.47128,1.47149,1.47125,1.47139,29400000.0
2008-02-04 05:21:00,1.47146,1.47155,1.47135,1.47138,37800000.0
2008-02-04 05:22:00,1.47143,1.47143,1.47122,1.4713,44000000.0
2008-02-04 05:23:00,1.47065,1.47138,1.47065,1.47138,49100001.0
2008-02-04 05:24:00,1.47129,1.4715,1.47129,1.4715,49100000.0
2008-02-04 05:25:00,1.47154,1.47184,1.47141,1.47174,42900000.0
2008-02-04 05:26:00,1.47175,1.47175,1.47155,1.47163,50500000.0
2008-02-04 05:27:00,1.47176,1.47211,1.47176,1.47207,18800000.0
2008-02-04 05:28:00,1.47216,1.47216,1.4713,1.4713,25400000.0
2008-02-04 05:29:00,1.47184,1.47192,1.47177,1.47185,38000000.0
2008-02-04 05:30:00,1.47195,1.47218,1.47186,1.47218,27200000.0
2008-02-04 05:31:00,1.47217,1.47217,1.47192,1.47195,39600000.0
2008-02-04 05:32:00,1.4721,1.47227,1.47183,1.47184,37400000.0
2008-02-04 05:33:00,1.47231,1.47231,1.47196,1.47196,34400000.0
2008-02-04 05:34:00,1.47212,1.4722,1.47199,1.47201,26500000.0
2008-02-04 05:35:00,1.47204,1.47228,1.47196,1.47217,31000000.0
2008-02-04 05:36:00,1.47202,1.47219,1.47198,1.47198,18400000.0
2008-02-04 05:37:00,1.47203,1.4723,1.47195,1.4723,38800000.0
2008-02-04 05:38:00,1.47233,1.47247,1.47221,1.47233,30400000.0
2008-02-04 05:39:00,1.47229,1.47235,1.47207,1.47212,42400000.0
2008-02-04 05:40:00,1.47207,1.47218,1.47196,1.47196,31600000.0
2008-02-04 05:41:00,1.472,1.47219,1.47171,1.47219,44400000.0
2008-02-04 05:42:00,1.47215,1.47227,1.47204,1.47226,35700000.0
2008-02-04 05:43:00,1.47205,1.47233,1.47205,1.47227,35200000.0
2008-02-04 05:44:00,1.47241,1.47248,1.47217,1.47235,59100000.0
2008-02-04 05:45:00,1.47219,1.47254,1.47219,1.4722,49800001.0
2008-02-04 05:46:00,1.47233,1.47243,1.47231,1.47231,26000000.0
2008-02-04 05:47:00,1.47247,1.47273,1.47243,1.4726,51600000.0
2008-02-04 05:48:00,1.47242,1.47268,1.4724,1.47248,26000000.0
2008-02-04 05:49:00,1.47255,1.47255,1.47227,1.47233,44600000.0
2008-02-04 05:50:00,1.47217,1.47226,1.47183,1.4721,25600000.0
2008-02-04 05:51:00,1.47221,1.47232,1.47196,1.47196,37200000.0
2008-02-04 05:52:00,1.47229,1.47237,1.47213,1.47213,29200000.0
2008-02-04 05:53:00,1.47189,1.47229,1.47189,1.47229,42800000.0
2008-02-04 05:54:00,1.47232,1.47271,1.47214,1.47271,85100000.0
2008-02-04 05:55:00,1.4726,1.47275,1.47253,1.47264,26700000.0
2008-02-04 05:56:00,1.47258,1.47259,1.47237,1.47257,30100000.0
2008-02-04 05:57:00,1.47239,1.47264,1.47239,1.4724,37800000.0
2008-02-04 05:58:00,1.4725,1.4727,1.47242,1.47261,44900000.0
2008-02-04 05:59:00,1.47274,1.47274,1.47243,1.47259,51500000.0
2008-02-04 06:00:00,1.47256,1.47276,1.47227,1.47247,31600000.0
2008-02-04 06:01:00,1.47246,1.47264,1.47238,1.47245,36300000.0
2008-02-04 06:02:00,1.47238,1.47252,1.47209,1.47252,42000001.0
2008-02-04 06:03:00,1.47242,1.47257,1.47234,1.47245,52800001.0
2008-02-04 06:04:00,1.47249,1.47253,1.47236,1.47244,44000000.0
2008-02-04 06:05:00,1.47241,1.47259,1.47224,1.47227,37600000.0
2008-02-04 06:06:00,1.47247,1.47288,1.47247,1.47288,30600000.0
2008-02-04 06:07:00,1.47328,1.47349,1.4732,1.47343,27800000.0
2008-02-04 06:08:00,1.47353,1.47388,1.47345,1.47381,24900000.0
2008-02-04 06:09:00,1.47367,1.47367,1.47335,1.47335,30800000.0
2008-02-04 06:10:00,1.47349,1.47349,1.47338,1.47338,23200000.0
2008-02-04 06:11:00,1.47335,1.47359,1.47327,1.47327,47600000.0
2008-02-04 06:12:00,1.4734,1.47361,1.47331,1.47331,36800000.0
2008-02-04 06:13:00,1.47324,1.47345,1.4732,1.47332,40400000.0
2008-02-04 06:14:00,1.47341,1.47341,1.47288,1.47324,59200000.0
2008-02-04 06:15:00,1.47321,1.47339,1.47319,1.47329,28400000.0
2008-02-04 06:16:00,1.47335,1.47335,1.47306,1.47319,46400001.0
2008-02-04 06:17:00,1.4729,1.47338,1.4729,1.47325,20400000.0
2008-02-04 06:18:00,1.47306,1.4732,1.47297,1.47308,37900000.0
2008-02-04 06:19:00,1.47311,1.47321,1.473,1.473,33000000.0
2008-02-04 06:20:00,1.47312,1.47337,1.47312,1.47313,28100000.0
2008-02-04 06:21:00,1.47332,1.47363,1.47332,1.47363,20600000.0
2008-02-04 06:22:00,1.47372,1.47375,1.47354,1.47366,25400000.0
2008-02-04 06:23:00,1.47362,1.47392,1.47353,1.47392,44400000.0
2008-02-04 06:24:00,1.47379,1.47379,1.47336,1.4737,30200000.0
2008-02-04 06:25:00,1.47373,1.47374,1.47352,1.47374,51200001.0
2008-02-04 06:26:00,1.47381,1.47401,1.47369,1.47374,40000000.0
2008-02-04 06:27:00,1.47343,1.47369,1.4734,1.47369,32800000.0
2008-02-04 06:28:00,1.47351,1.47351,1.47317,1.47328,28400000.0
2008-02-04 06:29:00,1.4733,1.47344,1.47323,1.47327,24200000.0
2008-02-04 06:30:00,1.47335,1.47338,1.4732,1.47338,66399999.0
2008-02-04 06:31:00,1.47327,1.4734,1.47327,1.47338,39000000.0
2008-02-04 06:32:00,1.4734,1.47349,1.47322,1.47336,24000000.0
2008-02-04 06:33:00,1.47325,1.47354,1.47325,1.4734,30800000.0
2008-02-04 06:34:00,1.47341,1.47355,1.47319,1.47336,33600000.0
2008-02-04 06:35:00,1.47342,1.47368,1.47327,1.47338,54600000.0
2008-02-04 06:36:00,1.47313,1.47362,1.47313,1.47346,58000001.0
2008-02-04 06:37:00,1.47337,1.47343,1.47286,1.47286,39200000.0
2008-02-04 06:38:00,1.47315,1.47332,1.47309,1.47315,37200000.0
2008-02-04 06:39:00,1.4731,1.47319,1.47276,1.47279,43600000.0
2008-02-04 06:40:00,1.47251,1.47283,1.47251,1.47268,30300000.0
2008-02-04 06:41:00,1.47259,1.47294,1.47229,1.47294,33200000.0
2008-02-04 06:42:00,1.47244,1.47289,1.47244,1.47289,41400000.0
2008-02-04 06:43:00,1.47291,1.47291,1.47252,1.4727,37400000.0
2008-02-04 06:44:00,1.4727,1.4727,1.47202,1.47218,59300000.0
2008-02-04 06:45:00,1.47211,1.47221,1.47159,1.47159,64900000.0
2008-02-04 06:46:00,1.47154,1.47165,1.47136,1.47137,54400000.0
2008-02-04 06:47:00,1.47153,1.47168,1.47145,1.4715,40200000.0
2008-02-04 06:48:00,1.47133,1.47192,1.47133,1.47163,45600000.0
2008-02-04 06:49:00,1.47158,1.47174,1.47148,1.47163,45800000.0
2008-02-04 06:50:00,1.47154,1.47159,1.47134,1.47134,46200001.0
2008-02-04 06:51:00,1.4715,1.4715,1.47132,1.4714,38700000.0
2008-02-04 06:52:00,1.47164,1.47179,1.47147,1.47179,30900000.0
2008-02-04 06:53:00,1.47166,1.47166,1.47133,1.47157,44100000.0
2008-02-04 06:54:00,1.47149,1.47165,1.47123,1.47135,32900000.0
2008-02-04 06:55:00,1.47164,1.47182,1.47162,1.47174,26400000.0
2008-02-04 06:56:00,1.47163,1.47174,1.47156,1.47163,44400000.0
2008-02-04 06:57:00,1.47173,1.47173,1.47128,1.47151,40000000.0
2008-02-04 06:58:00,1.47119,1.47214,1.47119,1.47214,30800000.0
2008-02-04 06:59:00,1.47204,1.47216,1.47178,1.47204,20600000.0
2008-02-04 07:00:00,1.47222,1.47234,1.47216,1.47216,44400000.0
2008-02-04 07:01:00,1.47221,1.47229,1.47209,1.47219,45400000.0
2008-02-04 07:02:00,1.47207,1.47226,1.47202,1.47202,61200000.0
2008-02-04 07:03:00,1.47218,1.47218,1.47199,1.47208,30400000.0
2008-02-04 07:04:00,1.47232,1.47237,1.47205,1.4722,20600000.0
2008-02-04 07:05:00,1.47222,1.47235,1.47196,1.47196,48400000.0
2008-02-04 07:06:00,1.47224,1.47241,1.47224,1.47238,40600000.0
2008-02-04 07:07:00,1.47233,1.47238,1.47213,1.47217,23000000.0
2008-02-04 07:08:00,1.47225,1.47241,1.47213,1.47213,37500000.0
2008-02-04 07:09:00,1.47236,1.47247,1.47232,1.47237,30800000.0
2008-02-04 07:10:00,1.47229,1.47229,1.4719,1.47196,22200000.0
2008-02-04 07:11:00,1.47213,1.47232,1.47191,1.47217,46900000.0
2008-02-04 07:12:00,1.47233,1.47233,1.47172,1.4718,37200000.0
2008-02-04 07:13:00,1.47203,1.47204,1.47193,1.47204,34500000.0
2008-02-04 07:14:00,1.47198,1.47216,1.47188,1.47194,40800000.0
2008-02-04 07:15:00,1.47204,1.47228,1.47195,1.47211,35800000.0
2008-02-04 07:16:00,1.47163,1.47207,1.47163,1.47207,46400001.0
2008-02-04 07:17:00,1.47216,1.47244,1.472,1.47244,33700000.0
2008-02-04 07:18:00,1.47252,1.47258,1.47214,1.47248,58400000.0
2008-02-04 07:19:00,1.47239,1.47259,1.47231,1.47244,27300000.0
2008-02-04 07:20:00,1.47224,1.4724,1.47202,1.47219,51600000.0
2008-02-04 07:21:00,1.47228,1.47245,1.47219,1.47245,26000000.0
2008-02-04 07:22:00,1.47235,1.47243,1.47217,1.47234,35000000.0
2008-02-04 07:23:00,1.47238,1.47264,1.47236,1.47243,47600000.0
2008-02-04 07:24:00,1.47226,1.47237,1.47214,1.47217,42400000.0
2008-02-04 07:25:00,1.47233,1.47261,1.47228,1.47255,44600000.0
2008-02-04 07:26:00,1.47255,1.47276,1.47248,1.47254,31600000.0
2008-02-04 07:27:00,1.4723,1.4723,1.4717,1.47195,34600000.0
2008-02-04 07:28:00,1.47197,1.47224,1.47173,1.47212,49600000.0
2008-02-04 07:29:00,1.47218,1.4722,1.47203,1.4722,36800000.0
2008-02-04 07:30:00,1.47217,1.47217,1.47164,1.47213,31000000.0
2008-02-04 07:31:00,1.4723,1.47283,1.4723,1.47265,35200000.0
2008-02-04 07:32:00,1.47261,1.47291,1.47246,1.47288,51200000.0
2008-02-04 07:33:00,1.47272,1.47294,1.47258,1.47258,48200000.0
2008-02-04 07:34:00,1.47282,1.47308,1.47275,1.47308,53000000.0
2008-02-04 07:35:00,1.47288,1.473,1.47273,1.47284,41600000.0
2008-02-04 07:36:00,1.4727,1.47313,1.47262,1.47287,65800001.0
2008-02-04 07:37:00,1.47277,1.47288,1.47262,1.47278,23000000.0
2008-02-04 07:38:00,1.4727,1.47296,1.4727,1.4729,44300000.0
2008-02-04 07:39:00,1.47262,1.47279,1.47257,1.47271,34200000.0
2008-02-04 07:40:00,1.47261,1.47264,1.47243,1.47251,53000000.0
2008-02-04 07:41:00,1.47259,1.47284,1.47256,1.47284,34600000.0
2008-02-04 07:42:00,1.47273,1.473,1.47257,1.47296,35800000.0
2008-02-04 07:43:00,1.4729,1.47291,1.47251,1.47286,42000001.0
2008-02-04 07:44:00,1.47288,1.47302,1.47271,1.47281,37400001.0
2008-02-04 07:45:00,1.47278,1.4728,1.47218,1.47268,42200000.0
2008-02-04 07:46:00,1.47276,1.47284,1.47267,1.47277,43800000.0
2008-02-04 07:47:00,1.47255,1.47256,1.47212,1.47253,42200000.0
2008-02-04 07:48:00,1.47228,1.47234,1.47213,1.47225,20600000.0
2008-02-04 07:49:00,1.47237,1.47253,1.4721,1.4721,60900001.0
2008-02-04 07:50:00,1.47233,1.47239,1.47185,1.47194,33700000.0
2008-02-04 07:51:00,1.47183,1.47224,1.47173,1.47224,22400000.0
2008-02-04 07:52:00,1.4721,1.4721,1.47164,1.47181,19800000.0
2008-02-04 07:53:00,1.4717,1.47197,1.47165,1.47197,37300000.0
2008-02-04 07:54:00,1.4719,1.47198,1.47135,1.4715,28800000.0
2008-02-04 07:55:00,1.47174,1.47174,1.47095,1.47139,42800000.0
2008-02-04 07:56:00,1.47132,1.47142,1.47117,1.47142,25600000.0
2008-02-04 07:57:00,1.47132,1.47154,1.47124,1.47154,64000001.0
2008-02-04 07:58:00,1.47129,1.472,1.47129,1.472,61800000.0
2008-02-04 07:59:00,1.47124,1.4718,1.47124,1.47162,51900000.0
2008-02-04 08:00:00,1.47156,1.47175,1.47156,1.47175,35200000.0
2008-02-04 08:01:00,1.47208,1.47224,1.47208,1.47221,21000000.0
2008-02-04 08:02:00,1.47217,1.47393,1.47207,1.47393,26800000.0
2008-02-04 08:03:00,1.47384,1.47384,1.47323,1.4733,31600000.0
2008-02-04 08:04:00,1.47327,1.4734,1.47322,1.47322,36600000.0
2008-02-04 08:05:00,1.47338,1.4736,1.47338,1.47357,34000000.0
2008-02-04 08:06:00,1.47346,1.4736,1.47313,1.47352,46400000.0
2008-02-04 08:07:00,1.47351,1.47373,1.4734,1.47367,38200000.0
2008-02-04 08:08:00,1.47345,1.47348,1.47325,1.47325,37200000.0
2008-02-04 08:09:00,1.47357,1.47359,1.47331,1.47355,61000001.0
2008-02-04 08:10:00,1.47352,1.47369,1.47339,1.47355,23600000.0
2008-02-04 08:11:00,1.47356,1.47383,1.47356,1.47366,33000000.0
2008-02-04 08:12:00,1.47348,1.47371,1.47332,1.47335,31400000.0
2008-02-04 08:13:00,1.47298,1.47347,1.47298,1.47345,42600000.0
2008-02-04 08:14:00,1.47368,1.4737,1.47359,1.47364,35400000.0
2008-02-04 08:15:00,1.47364,1.47378,1.47353,1.47353,41200000.0
2008-02-04 08:16:00,1.4735,1.47398,1.4734,1.47398,28000000.0
2008-02-04 08:17:00,1.4737,1.4737,1.47327,1.47352,46200000.0
2008-02-04 08:18:00,1.47357,1.47372,1.47342,1.47372,28400000.0
2008-02-04 08:19:00,1.47365,1.47374,1.47344,1.47373,33000000.0
2008-02-04 08:20:00,1.47389,1.47413,1.47382,1.47413,48800001.0
2008-02-04 08:21:00,1.474,1.47432,1.47399,1.47399,23600000.0
2008-02-04 08:22:00,1.47404,1.47457,1.47404,1.47457,32000000.0
2008-02-04 08:23:00,1.47447,1.47452,1.47424,1.47429,40200000.0
2008-02-04 08:24:00,1.47452,1.47462,1.47419,1.47451,40000000.0
2008-02-04 08:25:00,1.4744,1.47471,1.4744,1.47454,25600000.0
2008-02-04 08:26:00,1.47476,1.47476,1.47429,1.47459,34600000.0
2008-02-04 08:27:00,1.47465,1.47474,1.47436,1.47437,42800000.0
2008-02-04 08:28:00,1.47452,1.47455,1.47437,1.47455,44600000.0
2008-02-04 08:29:00,1.47449,1.47466,1.47449,1.47466,46000000.0
2008-02-04 08:30:00,1.47468,1.47481,1.47435,1.47468,24600000.0
2008-02-04 08:31:00,1.47482,1.47504,1.47466,1.4749,57900000.0
2008-02-04 08:32:00,1.47485,1.47498,1.4746,1.47486,38700000.0
2008-02-04 08:33:00,1.47495,1.47512,1.47457,1.47457,33000000.0
2008-02-04 08:34:00,1.47479,1.47504,1.47468,1.47504,33000000.0
2008-02-04 08:35:00,1.47488,1.47488,1.47446,1.47457,53400000.0
2008-02-04 08:36:00,1.47467,1.47467,1.47414,1.47445,37600000.0
2008-02-04 08:37:00,1.47428,1.47444,1.47414,1.47429,31100000.0
2008-02-04 08:38:00,1.47401,1.47423,1.47388,1.47401,34000000.0
2008-02-04 08:39:00,1.47427,1.47427,1.47387,1.47411,43300000.0
2008-02-04 08:40:00,1.47392,1.47392,1.47313,1.47346,24200000.0
2008-02-04 08:41:00,1.47325,1.47359,1.47313,1.47355,38000000.0
2008-02-04 08:42:00,1.47357,1.47399,1.4734,1.47399,46200000.0
2008-02-04 08:43:00,1.47416,1.47432,1.47384,1.47384,46200001.0
2008-02-04 08:44:00,1.47415,1.47426,1.4737,1.47372,45900001.0
2008-02-04 08:45:00,1.47366,1.47393,1.47366,1.47384,46400001.0
2008-02-04 08:46:00,1.47425,1.47437,1.47406,1.47435,49100000.0
2008-02-04 08:47:00,1.47401,1.47419,1.47381,1.47403,23400000.0
2008-02-04 08:48:00,1.47425,1.47425,1.4737,1.47382,85800002.0
2008-02-04 08:49:00,1.47351,1.47381,1.47334,1.47355,26800000.0
2008-02-04 08:50:00,1.47339,1.4734,1.4732,1.4734,63100001.0
2008-02-04 08:51:00,1.47349,1.47362,1.47339,1.47339,40700000.0
2008-02-04 08:52:00,1.47359,1.47359,1.4732,1.47338,54800001.0
2008-02-04 08:53:00,1.47351,1.47362,1.47349,1.47356,28200000.0
2008-02-04 08:54:00,1.47348,1.47348,1.47316,1.47329,41800001.0
2008-02-04 08:55:00,1.47337,1.47364,1.47319,1.47364,35600000.0
2008-02-04 08:56:00,1.47386,1.47418,1.47366,1.47382,40000000.0
2008-02-04 08:57:00,1.47394,1.47421,1.47387,1.47408,52300001.0
2008-02-04 08:58:00,1.47419,1.47459,1.47372,1.47459,45200000.0
2008-02-04 08:59:00,1.4745,1.47453,1.47433,1.4745,25400000.0
2008-02-04 09:00:00,1.47462,1.47462,1.47421,1.47445,21000000.0
2008-02-04 09:01:00,1.47438,1.47556,1.47438,1.4755,34200000.0
2008-02-04 09:02:00,1.47551,1.47551,1.47475,1.47475,46000001.0
2008-02-04 09:03:00,1.4744,1.47484,1.4744,1.47456,40400000.0
2008-02-04 09:04:00,1.47485,1.47497,1.47478,1.47497,32800000.0
2008-02-04 09:05:00,1.4751,1.47515,1.47487,1.47515,30400000.0
2008-02-04 09:06:00,1.4752,1.4754,1.47422,1.47438,33400000.0
2008-02-04 09:07:00,1.47417,1.47487,1.47405,1.47467,34200000.0
2008-02-04 09:08:00,1.47496,1.47504,1.47455,1.47478,48200000.0
2008-02-04 09:09:00,1.47509,1.47543,1.47474,1.47505,42000000.0
2008-02-04 09:10:00,1.47478,1.4748,1.47436,1.4748,45500001.0
2008-02-04 09:11:00,1.47477,1.4749,1.47451,1.47467,35600000.0
2008-02-04 09:12:00,1.4748,1.47491,1.4746,1.47491,28400000.0
2008-02-04 09:13:00,1.47491,1.47513,1.47491,1.47508,25600000.0
2008-02-04 09:14:00,1.47471,1.47545,1.47469,1.47542,20800000.0
2008-02-04 09:15:00,1.47512,1.47546,1.47477,1.47546,26800000.0
2008-02-04 09:16:00,1.47561,1.47568,1.4751,1.47542,43400000.0
2008-02-04 09:17:00,1.47549,1.47593,1.47531,1.47593,43800000.0
2008-02-04 09:18:00,1.47599,1.47599,1.4757,1.4757,28100000.0
2008-02-04 09:19:00,1.47624,1.47624,1.47593,1.47593,43600000.0
2008-02-04 09:20:00,1.47619,1.47665,1.47605,1.47657,26600000.0
2008-02-04 09:21:00,1.47684,1.4769,1.47647,1.47661,40300000.0
2008-02-04 09:22:00,1.47661,1.47684,1.47661,1.47679,33200000.0
2008-02-04 09:23:00,1.4767,1.4773,1.4767,1.47677,54500000.0
2008-02-04 09:24:00,1.4771,1.47721,1.4767,1.47703,28200000.0
2008-02-04 09:25:00,1.47705,1.4773,1.47687,1.47687,38800000.0
2008-02-04 09:26:00,1.47687,1.47708,1.47649,1.47708,46600000.0
2008-02-04 09:27:00,1.47695,1.47695,1.4766,1.47692,31100000.0
2008-02-04 09:28:00,1.47688,1.47711,1.47667,1.4771,22200000.0
2008-02-04 09:29:00,1.47691,1.47693,1.47666,1.47687,37800000.0
2008-02-04 09:30:00,1.47682,1.47699,1.47671,1.47677,40000000.0
2008-02-04 09:31:00,1.47679,1.47706,1.4764,1.4764,40000000.0
2008-02-04 09:32:00,1.47644,1.47655,1.47616,1.47639,49400000.0
2008-02-04 09:33:00,1.47662,1.47673,1.47625,1.47628,23000000.0
2008-02-04 09:34:00,1.47649,1.47662,1.47603,1.47617,40300000.0
2008-02-04 09:35:00,1.47613,1.4767,1.47599,1.47649,61400001.0
2008-02-04 09:36:00,1.47652,1.47655,1.47613,1.47613,30400000.0
2008-02-04 09:37:00,1.47627,1.47651,1.47616,1.47616,20800000.0
2008-02-04 09:38:00,1.47585,1.47601,1.47574,1.47598,59000000.0
2008-02-04 09:39:00,1.47594,1.47618,1.47576,1.47576,35400000.0
2008-02-04 09:40:00,1.47582,1.47609,1.47582,1.47609,34100000.0
2008-02-04 09:41:00,1.47608,1.47622,1.47554,1.47554,27600000.0
2008-02-04 09:42:00,1.47564,1.47596,1.47563,1.47595,39800000.0
2008-02-04 09:43:00,1.47584,1.47599,1.47578,1.47594,47400000.0
2008-02-04 09:44:00,1.47584,1.4759,1.47572,1.47579,36600000.0
2008-02-04 09:45:00,1.47616,1.4763,1.47569,1.47569,26700000.0
2008-02-04 09:46:00,1.47639,1.47649,1.47616,1.47625,30200000.0
2008-02-04 09:47:00,1.47614,1.4763,1.47613,1.47623,35200000.0
2008-02-04 09:48:00,1.47634,1.47659,1.47602,1.47612,52900000.0
2008-02-04 09:49:00,1.47593,1.47614,1.4758,1.47602,23000000.0
2008-02-04 09:50:00,1.47602,1.47622,1.47602,1.47608,31200000.0
2008-02-04 09:51:00,1.47607,1.47607,1.4758,1.47602,38600000.0
2008-02-04 09:52:00,1.476,1.47622,1.47592,1.47622,76399999.0
2008-02-04 09:53:00,1.47627,1.47667,1.47627,1.47632,51400000.0
2008-02-04 09:54:00,1.47637,1.47647,1.47627,1.47637,25400000.0
2008-02-04 09:55:00,1.47621,1.4767,1.47621,1.47643,47400000.0
2008-02-04 09:56:00,1.47608,1.47636,1.47571,1.47573,51900001.0
2008-02-04 09:57:00,1.47602,1.47653,1.47602,1.47611,50000000.0
2008-02-04 09:58:00,1.47601,1.47622,1.47579,1.47622,50500000.0
2008-02-04 09:59:00,1.47655,1.47694,1.47652,1.47694,42000000.0
2008-02-04 10:00:00,1.47718,1.47718,1.47648,1.47655,35800000.0
2008-02-04 10:01:00,1.47683,1.47683,1.47651,1.47665,44500000.0
2008-02-04 10:02:00,1.47651,1.47705,1.47637,1.47694,49600000.0
2008-02-04 10:03:00,1.47709,1.47726,1.47666,1.47693,37200000.0
2008-02-04 10:04:00,1.47709,1.47714,1.47619,1.47701,52600001.0
2008-02-04 10:05:00,1.47727,1.47735,1.47677,1.47725,32299999.0
2008-02-04 10:06:00,1.47726,1.47752,1.47713,1.47743,32800000.0
2008-02-04 10:07:00,1.47751,1.47884,1.47751,1.47884,41200000.0
2008-02-04 10:08:00,1.47847,1.47884,1.47835,1.47853,44200001.0
2008-02-04 10:09:00,1.47831,1.47831,1.4779,1.47802,25800000.0
2008-02-04 10:10:00,1.4779,1.47802,1.47755,1.47802,27900000.0
2008-02-04 10:11:00,1.47783,1.47819,1.4777,1.47803,41200000.0
2008-02-04 10:12:00,1.47803,1.47817,1.47747,1.47761,23400000.0
2008-02-04 10:13:00,1.47772,1.47772,1.47729,1.47741,33800000.0
2008-02-04 10:14:00,1.47734,1.47753,1.4773,1.4773,37900000.0
2008-02-04 10:15:00,1.47717,1.4772,1.47702,1.47711,40000000.0
2008-02-04 10:16:00,1.47703,1.47726,1.47691,1.47721,44300000.0
2008-02-04 10:17:00,1.47736,1.47771,1.4772,1.47743,31200000.0
2008-02-04 10:18:00,1.47739,1.47754,1.47731,1.47754,46000000.0
2008-02-04 10:19:00,1.47753,1.47766,1.47744,1.47755,65200000.0
2008-02-04 10:20:00,1.47759,1.47759,1.47736,1.47759,20200000.0
2008-02-04 10:21:00,1.47722,1.47739,1.47713,1.47713,40000000.0
2008-02-04 10:22:00,1.47737,1.47764,1.47697,1.47758,38000000.0
2008-02-04 10:23:00,1.47758,1.47776,1.47745,1.47755,40000000.0
2008-02-04 10:24:00,1.47759,1.47766,1.47739,1.47766,38500000.0
2008-02-04 10:25:00,1.47771,1.47771,1.47705,1.47726,48600000.0
2008-02-04 10:26:00,1.47725,1.47731,1.47722,1.47722,45200000.0
2008-02-04 10:27:00,1.47725,1.47738,1.47711,1.47711,25400000.0
2008-02-04 10:28:00,1.47724,1.47739,1.47715,1.47717,30200000.0
2008-02-04 10:29:00,1.47708,1.47728,1.47681,1.47728,35800000.0
2008-02-04 10:30:00,1.4769,1.47692,1.4765,1.47659,48700000.0
2008-02-04 10:31:00,1.47637,1.47694,1.47637,1.47677,54400000.0
2008-02-04 10:32:00,1.47657,1.47683,1.47637,1.47652,47100000.0
2008-02-04 10:33:00,1.47651,1.47672,1.4763,1.4766,28800000.0
2008-02-04 10:34:00,1.47693,1.47776,1.47693,1.47736,37400000.0
2008-02-04 10:35:00,1.47736,1.47758,1.47712,1.47746,38100000.0
2008-02-04 10:36:00,1.47752,1.47768,1.47695,1.47695,22700000.0
2008-02-04 10:37:00,1.47744,1.47769,1.47692,1.4773,37600000.0
2008-02-04 10:38:00,1.47747,1.478,1.47665,1.478,56200000.0
2008-02-04 10:39:00,1.47767,1.47813,1.47764,1.47773,25600000.0
2008-02-04 10:40:00,1.47792,1.47806,1.47775,1.4779,38200000.0
2008-02-04 10:41:00,1.47813,1.47813,1.47771,1.47808,38200000.0
2008-02-04 10:42:00,1.47782,1.47815,1.47742,1.478,91300000.0
2008-02-04 10:43:00,1.47815,1.47835,1.47809,1.4781,30600000.0
2008-02-04 10:44:00,1.47804,1.47832,1.47777,1.47777,27000000.0
2008-02-04 10:45:00,1.47743,1.47763,1.47731,1.47731,44800000.0
2008-02-04 10:46:00,1.47772,1.47772,1.47732,1.47734,37200000.0
2008-02-04 10:47:00,1.47757,1.47802,1.47757,1.47792,34800000.0
2008-02-04 10:48:00,1.47798,1.47798,1.47778,1.47786,21800000.0
2008-02-04 10:49:00,1.47783,1.47804,1.47782,1.47788,27000000.0
2008-02-04 10:50:00,1.47817,1.47837,1.47785,1.47817,51600000.0
2008-02-04 10:51:00,1.47809,1.47809,1.47745,1.47745,43300000.0
2008-02-04 10:52:00,1.47764,1.47781,1.47748,1.47781,40600000.0
2008-02-04 10:53:00,1.4776,1.47771,1.47736,1.47753,24400000.0
2008-02-04 10:54:00,1.47752,1.4776,1.47702,1.4776,38000000.0
2008-02-04 10:55:00,1.47753,1.47774,1.47713,1.47744,42300000.0
2008-02-04 10:56:00,1.47744,1.4775,1.47716,1.4775,77700000.0
2008-02-04 10:57:00,1.47741,1.47741,1.47715,1.47736,32000000.0
2008-02-04 10:58:00,1.47723,1.47754,1.47719,1.47732,62200000.0
2008-02-04 10:59:00,1.47766,1.47777,1.47743,1.47777,57200000.0
2008-02-04 11:00:00,1.47788,1.47789,1.47749,1.47749,33600000.0
2008-02-04 11:01:00,1.47739,1.4775,1.47718,1.47747,36900000.0
2008-02-04 11:02:00,1.47768,1.47774,1.47731,1.4775,33100000.0
2008-02-04 11:03:00,1.47751,1.47751,1.47731,1.47747,98200000.0
2008-02-04 11:04:00,1.47753,1.47758,1.47735,1.47757,32800000.0
2008-02-04 11:05:00,1.47754,1.47754,1.4772,1.47738,32500000.0
2008-02-04 11:06:00,1.47732,1.47732,1.47702,1.47718,44400000.0
2008-02-04 11:07:00,1.47703,1.47703,1.47632,1.47635,48600000.0
2008-02-04 11:08:00,1.47622,1.47627,1.47595,1.47627,23400000.0
2008-02-04 11:09:00,1.47618,1.4765,1.47611,1.47624,39800000.0
2008-02-04 11:10:00,1.47587,1.47615,1.47573,1.47605,38000000.0
2008-02-04 11:11:00,1.47601,1.47604,1.47541,1.47601,40200000.0
2008-02-04 11:12:00,1.47588,1.47625,1.47588,1.47613,49600000.0
2008-02-04 11:13:00,1.47598,1.47598,1.47551,1.47566,41400000.0
2008-02-04 11:14:00,1.47554,1.47589,1.47554,1.4757,28800000.0
2008-02-04 11:15:00,1.47581,1.47591,1.47575,1.47591,50800000.0
2008-02-04 11:16:00,1.47583,1.4759,1.47572,1.47572,59200000.0
2008-02-04 11:17:00,1.47566,1.47577,1.47564,1.47577,37200000.0
2008-02-04 11:18:00,1.47581,1.476,1.47546,1.47599,38900000.0
2008-02-04 11:19:00,1.47595,1.47595,1.47577,1.47583,32800000.0
2008-02-04 11:20:00,1.47592,1.47642,1.47592,1.47625,30800000.0
2008-02-04 11:21:00,1.47628,1.47663,1.47628,1.47644,39700000.0
2008-02-04 11:22:00,1.47662,1.47668,1.47638,1.47656,93500000.0
2008-02-04 11:23:00,1.47647,1.47665,1.4763,1.47655,34500000.0
2008-02-04 11:24:00,1.47685,1.47694,1.47654,1.47687,56800000.0
2008-02-04 11:25:00,1.4769,1.4769,1.47642,1.47671,36800000.0
2008-02-04 11:26:00,1.47661,1.47688,1.47655,1.47688,30400000.0
2008-02-04 11:27:00,1.47685,1.47705,1.47645,1.47705,41000000.0
2008-02-04 11:28:00,1.4768,1.4769,1.47677,1.47677,42000000.0
2008-02-04 11:29:00,1.47686,1.47707,1.47674,1.47707,50200000.0
2008-02-04 11:30:00,1.4771,1.4772,1.47697,1.47697,36400000.0
2008-02-04 11:31:00,1.47685,1.47719,1.47679,1.47719,32200000.0
2008-02-04 11:32:00,1.47711,1.47743,1.47711,1.47728,32800000.0
2008-02-04 11:33:00,1.47725,1.47737,1.47702,1.47725,76000000.0
2008-02-04 11:34:00,1.47684,1.47693,1.47669,1.47693,30000000.0
2008-02-04 11:35:00,1.47721,1.47813,1.47721,1.47813,36600000.0
2008-02-04 11:36:00,1.47795,1.47795,1.47774,1.47794,30200000.0
2008-02-04 11:37:00,1.4778,1.47784,1.47749,1.47756,58600001.0
2008-02-04 11:38:00,1.47751,1.47757,1.47687,1.47687,38200000.0
2008-02-04 11:39:00,1.47699,1.47713,1.47686,1.47705,65100000.0
2008-02-04 11:40:00,1.47713,1.47717,1.47688,1.47716,25600000.0
2008-02-04 11:41:00,1.47648,1.47662,1.47623,1.47634,25400000.0
2008-02-04 11:42:00,1.47643,1.47652,1.47637,1.47637,26000000.0
2008-02-04 11:43:00,1.47646,1.47658,1.47634,1.4764,42400000.0
2008-02-04 11:44:00,1.47657,1.47665,1.4763,1.47641,29200000.0
2008-02-04 11:45:00,1.47668,1.47668,1.47626,1.4764,48200000.0
2008-02-04 11:46:00,1.47628,1.47684,1.47624,1.47684,37000001.0
2008-02-04 11:47:00,1.47671,1.47692,1.47655,1.47655,70400002.0
2008-02-04 11:48:00,1.47659,1.47684,1.47659,1.47663,26900000.0
2008-02-04 11:49:00,1.47682,1.47682,1.47637,1.47652,32600000.0
2008-02-04 11:50:00,1.47652,1.47656,1.47642,1.47653,25400000.0
2008-02-04 11:51:00,1.47655,1.47675,1.47641,1.47659,35200000.0
2008-02-04 11:52:00,1.47644,1.47669,1.47633,1.47656,27000000.0
2008-02-04 11:53:00,1.47662,1.4769,1.47653,1.47667,33800000.0
2008-02-04 11:54:00,1.47674,1.47684,1.4765,1.47663,35400000.0
2008-02-04 11:55:00,1.47643,1.47645,1.47593,1.47593,44500000.0
2008-02-04 11:56:00,1.4757,1.47611,1.47552,1.47582,28900000.0
2008-02-04 11:57:00,1.47588,1.47588,1.47508,1.47508,24300000.0
2008-02-04 11:58:00,1.4752,1.47551,1.4752,1.47537,43400001.0
2008-02-04 11:59:00,1.47545,1.47586,1.47533,1.47586,39500000.0
2008-02-04 12:00:00,1.47595,1.47599,1.47561,1.47567,47200000.0
2008-02-04 12:01:00,1.47554,1.47597,1.47543,1.47597,37500000.0
2008-02-04 12:02:00,1.47585,1.47658,1.4756,1.47636,35600000.0
2008-02-04 12:03:00,1.47644,1.47656,1.47599,1.47599,46400000.0
2008-02-04 12:04:00,1.4763,1.47662,1.4763,1.47662,50400000.0
2008-02-04 12:05:00,1.47673,1.47675,1.47654,1.47675,20600000.0
2008-02-04 12:06:00,1.47659,1.47677,1.47651,1.47654,50300000.0
2008-02-04 12:07:00,1.47657,1.47667,1.4763,1.47657,44000000.0
2008-02-04 12:08:00,1.47661,1.47666,1.47631,1.4764,28400000.0
2008-02-04 12:09:00,1.47652,1.47664,1.47626,1.47626,28400000.0
2008-02-04 12:10:00,1.47631,1.47646,1.4762,1.47634,43400000.0
2008-02-04 12:11:00,1.47646,1.47673,1.47636,1.47654,28800000.0
2008-02-04 12:12:00,1.47661,1.47661,1.47614,1.47634,65400000.0
2008-02-04 12:13:00,1.47631,1.47662,1.47631,1.4766,33800000.0
2008-02-04 12:14:00,1.47655,1.47671,1.47633,1.47664,53400001.0
2008-02-04 12:15:00,1.47696,1.47707,1.47667,1.47697,25800000.0
2008-02-04 12:16:00,1.47649,1.47705,1.47649,1.47658,47800000.0
2008-02-04 12:17:00,1.47663,1.47669,1.47635,1.47661,38600000.0
2008-02-04 12:18:00,1.4767,1.47671,1.47613,1.47656,28200000.0
2008-02-04 12:19:00,1.47638,1.47663,1.47624,1.47648,27700000.0
2008-02-04 12:20:00,1.47609,1.47662,1.47607,1.47662,27200000.0
2008-02-04 12:21:00,1.47663,1.47663,1.47629,1.47658,43800001.0
2008-02-04 12:22:00,1.47672,1.47672,1.47641,1.4766,65700001.0
2008-02-04 12:23:00,1.47647,1.47715,1.47647,1.47697,49000000.0
2008-02-04 12:24:00,1.47675,1.47718,1.47672,1.47672,40000000.0
2008-02-04 12:25:00,1.47681,1.47706,1.47678,1.47678,32000000.0
2008-02-04 12:26:00,1.47708,1.47733,1.47698,1.47698,45900000.0
2008-02-04 12:27:00,1.47727,1.47753,1.47725,1.47742,43600000.0
2008-02-04 12:28:00,1.47736,1.47762,1.47723,1.47762,37800000.0
2008-02-04 12:29:00,1.47764,1.47786,1.47739,1.47756,49600000.0
2008-02-04 12:30:00,1.47752,1.47769,1.47689,1.47693,30200000.0
2008-02-04 12:31:00,1.4769,1.47716,1.4769,1.47709,25800000.0
2008-02-04 12:32:00,1.47727,1.4775,1.47707,1.47707,33700000.0
2008-02-04 12:33:00,1.47729,1.47757,1.47725,1.47753,42000000.0
2008-02-04 12:34:00,1.47743,1.47764,1.47741,1.47748,82499998.0
2008-02-04 12:35:00,1.47746,1.47746,1.47716,1.47734,21200000.0
2008-02-04 12:36:00,1.47729,1.47746,1.47719,1.47746,40600000.0
2008-02-04 12:37:00,1.47722,1.47734,1.47675,1.47702,21800000.0
2008-02-04 12:38:00,1.47714,1.47716,1.47708,1.47715,18800000.0
2008-02-04 12:39:00,1.47725,1.47733,1.4771,1.4771,34900000.0
2008-02-04 12:40:00,1.47706,1.47724,1.47706,1.47724,37300000.0
2008-02-04 12:41:00,1.47715,1.47727,1.47669,1.47687,31400000.0
2008-02-04 12:42:00,1.47695,1.47698,1.47679,1.47695,67300000.0
2008-02-04 12:43:00,1.47689,1.47689,1.4766,1.4766,49200000.0
2008-02-04 12:44:00,1.47664,1.47677,1.47626,1.47677,34400000.0
2008-02-04 12:45:00,1.4767,1.47685,1.47663,1.47663,24000000.0
2008-02-04 12:46:00,1.47689,1.47704,1.47678,1.47696,42300000.0
2008-02-04 12:47:00,1.47686,1.47705,1.47682,1.47693,30600000.0
2008-02-04 12:48:00,1.47712,1.47719,1.47697,1.47699,21400000.0
2008-02-04 12:49:00,1.47693,1.47714,1.47692,1.47707,52700000.0
2008-02-04 12:50:00,1.47716,1.47717,1.47684,1.47707,44700000.0
2008-02-04 12:51:00,1.4771,1.47739,1.47703,1.47727,42600000.0
2008-02-04 12:52:00,1.47737,1.47758,1.47704,1.47758,45000000.0
2008-02-04 12:53:00,1.47733,1.47746,1.4769,1.47732,54700000.0
2008-02-04 12:54:00,1.47737,1.47744,1.47703,1.47704,35900000.0
2008-02-04 12:55:00,1.47707,1.47707,1.47679,1.47687,43800000.0
2008-02-04 12:56:00,1.47721,1.47751,1.47707,1.47707,45800000.0
2008-02-04 12:57:00,1.47708,1.47722,1.47698,1.47703,50000001.0
2008-02-04 12:58:00,1.47703,1.47762,1.47694,1.47762,27800000.0
2008-02-04 12:59:00,1.47735,1.4779,1.47735,1.47787,35000000.0
2008-02-04 13:00:00,1.47775,1.47785,1.4776,1.47772,79499999.0
2008-02-04 13:01:00,1.4777,1.47788,1.47753,1.47753,40700000.0
2008-02-04 13:02:00,1.4776,1.47773,1.47752,1.47752,44300000.0
2008-02-04 13:03:00,1.47763,1.47789,1.4776,1.47789,45800000.0
2008-02-04 13:04:00,1.47772,1.47782,1.47752,1.47764,41300000.0
2008-02-04 13:05:00,1.47719,1.47769,1.47719,1.47767,39800000.0
2008-02-04 13:06:00,1.47746,1.47768,1.47706,1.47743,34200000.0
2008-02-04 13:07:00,1.47758,1.47763,1.47732,1.47751,29400000.0
2008-02-04 13:08:00,1.47754,1.47768,1.47733,1.47752,33800000.0
2008-02-04 13:09:00,1.47758,1.47758,1.47728,1.47728,45200000.0
2008-02-04 13:10:00,1.4772,1.47742,1.47704,1.47704,41800000.0
2008-02-04 13:11:00,1.47752,1.47752,1.4771,1.47733,32600000.0
2008-02-04 13:12:00,1.4773,1.47742,1.47705,1.4771,28800000.0
2008-02-04 13:13:00,1.47708,1.47742,1.47708,1.47742,56200001.0
2008-02-04 13:14:00,1.47734,1.47767,1.47725,1.47747,49300000.0
2008-02-04 13:15:00,1.47753,1.47769,1.4773,1.47755,45600000.0
2008-02-04 13:16:00,1.47759,1.47785,1.47759,1.47764,39800000.0
2008-02-04 13:17:00,1.4771,1.47778,1.4771,1.47759,49200000.0
2008-02-04 13:18:00,1.47781,1.47784,1.47764,1.47774,42600000.0
2008-02-04 13:19:00,1.47763,1.47792,1.47754,1.47792,54000001.0
2008-02-04 13:20:00,1.47791,1.478,1.47749,1.47768,21800000.0
2008-02-04 13:21:00,1.47775,1.47802,1.47757,1.47802,24400000.0
2008-02-04 13:22:00,1.47811,1.47834,1.47804,1.47821,36400000.0
2008-02-04 13:23:00,1.47763,1.47821,1.47763,1.47821,46200000.0
2008-02-04 13:24:00,1.47828,1.47851,1.4782,1.47851,31400000.0
2008-02-04 13:25:00,1.47838,1.47841,1.47816,1.4782,21000000.0
2008-02-04 13:26:00,1.47815,1.4782,1.47781,1.47793,37600000.0
2008-02-04 13:27:00,1.47812,1.47835,1.47809,1.4783,34800001.0
2008-02-04 13:28:00,1.47809,1.47828,1.47802,1.47808,35500000.0
2008-02-04 13:29:00,1.47855,1.47855,1.47801,1.47847,52400000.0
2008-02-04 13:30:00,1.47837,1.47837,1.47788,1.47819,30100000.0
2008-02-04 13:31:00,1.47817,1.47817,1.47746,1.47808,37200000.0
2008-02-04 13:32:00,1.47816,1.47816,1.4778,1.47796,436600003.0
2008-02-04 13:33:00,1.47789,1.47885,1.47789,1.47848,550800001.0
2008-02-04 13:34:00,1.47841,1.47906,1.47841,1.47851,573900004.0
2008-02-04 13:35:00,1.47857,1.4792,1.47857,1.47914,381000000.0
2008-02-04 13:36:00,1.4791,1.47964,1.4791,1.47964,148100000.0
2008-02-04 13:37:00,1.47963,1.47969,1.47924,1.47938,553500002.0
2008-02-04 13:38:00,1.47925,1.47953,1.47918,1.47918,378900000.0
2008-02-04 13:39:00,1.47918,1.47982,1.47918,1.47982,173200000.0
2008-02-04 13:40:00,1.47985,1.4802,1.47985,1.47985,402400000.0
2008-02-04 13:41:00,1.47985,1.48005,1.4794,1.47953,332900001.0
2008-02-04 13:42:00,1.47935,1.47959,1.47917,1.47959,707800001.0
2008-02-04 13:43:00,1.47918,1.47969,1.47915,1.47955,193000000.0
2008-02-04 13:44:00,1.47959,1.47962,1.47926,1.47946,364200000.0
2008-02-04 13:45:00,1.47937,1.47955,1.4793,1.47933,245500001.0
2008-02-04 13:46:00,1.47937,1.47937,1.47915,1.47921,207900002.0
2008-02-04 13:47:00,1.47925,1.47943,1.47915,1.47922,228500000.0
2008-02-04 13:48:00,1.47928,1.4793,1.47901,1.47927,121400000.0
2008-02-04 13:49:00,1.47925,1.47946,1.47912,1.47926,236700000.0
2008-02-04 13:50:00,1.47955,1.47998,1.47955,1.47971,170300000.0
2008-02-04 13:51:00,1.4797,1.47994,1.47961,1.47968,385500001.0
2008-02-04 13:52:00,1.47966,1.47995,1.47947,1.47973,313000001.0
2008-02-04 13:53:00,1.47963,1.47963,1.47934,1.47958,366900000.0
2008-02-04 13:54:00,1.47957,1.4798,1.47951,1.47967,325800000.0
2008-02-04 13:55:00,1.4796,1.47976,1.47955,1.47959,444200001.0
2008-02-04 13:56:00,1.47956,1.47996,1.47956,1.4799,386100002.0
2008-02-04 13:57:00,1.47992,1.47995,1.47966,1.47972,300700000.0
2008-02-04 13:58:00,1.47953,1.47983,1.47948,1.47952,374300000.0
2008-02-04 13:59:00,1.47942,1.47944,1.47912,1.47912,282800001.0
2008-02-04 14:00:00,1.47935,1.48008,1.47923,1.47991,447200000.0
2008-02-04 14:01:00,1.48004,1.48009,1.47978,1.47994,246800001.0
2008-02-04 14:02:00,1.47986,1.47993,1.47955,1.4796,298100000.0
2008-02-04 14:03:00,1.47989,1.48006,1.47967,1.48006,496400003.0
2008-02-04 14:04:00,1.48015,1.48064,1.48015,1.48058,370100001.0
2008-02-04 14:05:00,1.48049,1.4807,1.48032,1.48051,403100000.0
2008-02-04 14:06:00,1.48052,1.4807,1.48046,1.48068,542300000.0
2008-02-04 14:07:00,1.48067,1.48115,1.48064,1.48075,412300002.0
2008-02-04 14:08:00,1.48083,1.48091,1.48071,1.48091,287800002.0
2008-02-04 14:09:00,1.48083,1.48104,1.4807,1.4807,314200001.0
2008-02-04 14:10:00,1.48066,1.48101,1.48066,1.4809,268900000.0
2008-02-04 14:11:00,1.48079,1.48107,1.48062,1.48076,234900000.0
2008-02-04 14:12:00,1.48048,1.48075,1.4803,1.48049,528900000.0
2008-02-04 14:13:00,1.48049,1.48053,1.48022,1.48029,463900001.0
2008-02-04 14:14:00,1.48018,1.48045,1.47994,1.48041,395800000.0
2008-02-04 14:15:00,1.48039,1.48039,1.47995,1.48021,229300001.0
2008-02-04 14:16:00,1.48027,1.48091,1.48023,1.4806,113600000.0
2008-02-04 14:17:00,1.48091,1.48091,1.48067,1.48067,167500000.0
2008-02-04 14:18:00,1.48091,1.48091,1.4806,1.48087,204800000.0
2008-02-04 14:19:00,1.48079,1.48135,1.4807,1.48106,425900000.0
2008-02-04 14:20:00,1.48128,1.48264,1.4812,1.48243,319000002.0
2008-02-04 14:21:00,1.4825,1.48326,1.4825,1.48278,455800004.0
2008-02-04 14:22:00,1.48279,1.48321,1.48254,1.48296,496600001.0
2008-02-04 14:23:00,1.48307,1.48336,1.483,1.48311,435800000.0
2008-02-04 14:24:00,1.48316,1.48316,1.48261,1.48271,350900001.0
2008-02-04 14:25:00,1.48261,1.48267,1.48239,1.48249,321900001.0
2008-02-04 14:26:00,1.48263,1.48289,1.48255,1.48255,394300001.0
2008-02-04 14:27:00,1.4828,1.4831,1.48278,1.48282,221800000.0
2008-02-04 14:28:00,1.48279,1.48286,1.48248,1.48262,548900004.0
2008-02-04 14:29:00,1.4825,1.48268,1.48222,1.48248,506800001.0
2008-02-04 14:30:00,1.48238,1.48296,1.48238,1.48274,560700000.0
2008-02-04 14:31:00,1.48275,1.48285,1.48222,1.48222,492000000.0
2008-02-04 14:32:00,1.4822,1.48227,1.48209,1.48224,362800000.0
2008-02-04 14:33:00,1.48233,1.48238,1.48216,1.4822,205600000.0
2008-02-04 14:34:00,1.48213,1.48213,1.48184,1.48199,154800001.0
2008-02-04 14:35:00,1.4817,1.48194,1.4817,1.48187,226400000.0
2008-02-04 14:36:00,1.48188,1.48188,1.48166,1.48166,276100000.0
2008-02-04 14:37:00,1.48177,1.48189,1.4817,1.4818,199700000.0
2008-02-04 14:38:00,1.48172,1.48172,1.48142,1.48155,149400000.0
2008-02-04 14:39:00,1.48161,1.48171,1.48133,1.48171,223300000.0
2008-02-04 14:40:00,1.48173,1.48178,1.48136,1.48163,329700001.0
2008-02-04 14:41:00,1.48171,1.48187,1.48157,1.4816,286000000.0
2008-02-04 14:42:00,1.48162,1.48175,1.48155,1.48172,120900000.0
2008-02-04 14:43:00,1.48175,1.48178,1.48161,1.48166,93300000.0
2008-02-04 14:44:00,1.48171,1.48203,1.48169,1.48196,426899998.0
2008-02-04 14:45:00,1.48184,1.48205,1.48147,1.48147,397799999.0
2008-02-04 14:46:00,1.48151,1.48158,1.48128,1.48156,323700001.0
2008-02-04 14:47:00,1.48138,1.48202,1.48124,1.48179,299500000.0
2008-02-04 14:48:00,1.48179,1.4819,1.48149,1.48149,426300000.0
2008-02-04 14:49:00,1.4815,1.48197,1.48148,1.48162,158200000.0
2008-02-04 14:50:00,1.48156,1.48195,1.48156,1.48163,268300000.0
2008-02-04 14:51:00,1.48196,1.48203,1.48188,1.48203,182400000.0
2008-02-04 14:52:00,1.48192,1.48193,1.48166,1.48181,330300001.0
2008-02-04 14:53:00,1.48196,1.4822,1.48186,1.48206,396600000.0
2008-02-04 14:54:00,1.48209,1.48222,1.48207,1.48208,144200000.0
2008-02-04 14:55:00,1.48205,1.4822,1.48199,1.48206,263200001.0
2008-02-04 14:56:00,1.48212,1.48254,1.48193,1.48242,427400000.0
2008-02-04 14:57:00,1.4824,1.48245,1.48201,1.48219,371900001.0
2008-02-04 14:58:00,1.48216,1.48274,1.48192,1.48274,343200001.0
2008-02-04 14:59:00,1.48274,1.48274,1.4822,1.48249,231700000.0
2008-02-04 15:00:00,1.48253,1.48297,1.48223,1.48297,750200001.0
2008-02-04 15:01:00,1.48293,1.48295,1.48226,1.4823,389500001.0
2008-02-04 15:02:00,1.48222,1.48242,1.48177,1.48177,537000001.0
2008-02-04 15:03:00,1.48182,1.4823,1.48177,1.48218,386600000.0
2008-02-04 15:04:00,1.48229,1.48251,1.48222,1.48234,439900001.0
2008-02-04 15:05:00,1.4824,1.48255,1.48216,1.48235,418800001.0
2008-02-04 15:06:00,1.48239,1.48265,1.48209,1.48225,245100000.0
2008-02-04 15:07:00,1.48226,1.48236,1.48197,1.48225,352800000.0
2008-02-04 15:08:00,1.48225,1.48254,1.48205,1.4822,481000002.0
2008-02-04 15:09:00,1.48222,1.48234,1.48197,1.4821,478700001.0
2008-02-04 15:10:00,1.48224,1.48276,1.48207,1.48276,478100000.0
2008-02-04 15:11:00,1.48275,1.48275,1.48216,1.48239,447300002.0
2008-02-04 15:12:00,1.48234,1.48275,1.48234,1.48257,359400001.0
2008-02-04 15:13:00,1.48259,1.48277,1.48246,1.48256,455100000.0
2008-02-04 15:14:00,1.48264,1.48264,1.482,1.48222,477600002.0
2008-02-04 15:15:00,1.48195,1.48238,1.48181,1.48185,343000000.0
2008-02-04 15:16:00,1.48184,1.48196,1.48168,1.48182,478999999.0
2008-02-04 15:17:00,1.48187,1.48214,1.48173,1.48179,360100002.0
2008-02-04 15:18:00,1.48171,1.48182,1.48148,1.48148,225800000.0
2008-02-04 15:19:00,1.48141,1.48141,1.48076,1.48078,561400003.0
2008-02-04 15:20:00,1.48065,1.48072,1.48028,1.48032,428100001.0
2008-02-04 15:21:00,1.48012,1.48012,1.47952,1.47963,655100000.0
2008-02-04 15:22:00,1.47928,1.47928,1.47825,1.47852,458500000.0
2008-02-04 15:23:00,1.47815,1.47821,1.47733,1.47809,361900000.0
2008-02-04 15:24:00,1.47822,1.47822,1.47788,1.47804,585300001.0
2008-02-04 15:25:00,1.47805,1.4787,1.47798,1.47847,547500001.0
2008-02-04 15:26:00,1.47859,1.47927,1.47859,1.47894,675300001.0
2008-02-04 15:27:00,1.47891,1.47907,1.47854,1.47876,622300001.0
2008-02-04 15:28:00,1.47897,1.47929,1.47866,1.47909,625900000.0
2008-02-04 15:29:00,1.47906,1.47931,1.47889,1.47914,675900002.0
2008-02-04 15:30:00,1.47916,1.47932,1.47886,1.47894,651000000.0
2008-02-04 15:31:00,1.47884,1.4789,1.47854,1.47857,548200000.0
2008-02-04 15:32:00,1.47865,1.47889,1.47856,1.47856,458200002.0
2008-02-04 15:33:00,1.47896,1.47911,1.47868,1.479,500800001.0
2008-02-04 15:34:00,1.47913,1.47921,1.4787,1.47874,419100001.0
2008-02-04 15:35:00,1.47869,1.47886,1.47834,1.4784,571100000.0
2008-02-04 15:36:00,1.47849,1.47858,1.47819,1.47828,396700000.0
2008-02-04 15:37:00,1.4782,1.4782,1.47715,1.47727,290800000.0
2008-02-04 15:38:00,1.47713,1.47723,1.47674,1.47723,436000001.0
2008-02-04 15:39:00,1.47744,1.47765,1.47699,1.47728,423400001.0
2008-02-04 15:40:00,1.47747,1.47763,1.47737,1.47758,444100001.0
2008-02-04 15:41:00,1.47769,1.47792,1.47744,1.47769,272100000.0
2008-02-04 15:42:00,1.47761,1.47767,1.47755,1.47767,183000000.0
2008-02-04 15:43:00,1.47772,1.47786,1.4776,1.47779,395800000.0
2008-02-04 15:44:00,1.47785,1.47794,1.47765,1.47769,317100001.0
2008-02-04 15:45:00,1.47786,1.478,1.47767,1.47779,578900003.0
2008-02-04 15:46:00,1.47765,1.47807,1.47765,1.47789,574599999.0
2008-02-04 15:47:00,1.47787,1.47793,1.47768,1.47773,200800000.0
2008-02-04 15:48:00,1.47775,1.47793,1.47764,1.47793,232500001.0
2008-02-04 15:49:00,1.47811,1.47822,1.47779,1.47815,355300000.0
2008-02-04 15:50:00,1.47826,1.47881,1.47825,1.47869,458300002.0
2008-02-04 15:51:00,1.47864,1.47867,1.47795,1.47819,491900001.0
2008-02-04 15:52:00,1.47811,1.47811,1.47725,1.47749,350200002.0
2008-02-04 15:53:00,1.47744,1.47783,1.4774,1.47769,372000001.0
2008-02-04 15:54:00,1.47787,1.47816,1.47757,1.47809,389900000.0
2008-02-04 15:55:00,1.47809,1.47814,1.47778,1.478,417000002.0
2008-02-04 15:56:00,1.47811,1.47818,1.47789,1.47799,332200001.0
2008-02-04 15:57:00,1.47783,1.47824,1.47769,1.47794,373200002.0
2008-02-04 15:58:00,1.47789,1.47795,1.47757,1.47787,458900000.0
2008-02-04 15:59:00,1.4778,1.478,1.47746,1.47761,489700002.0
2008-02-04 16:00:00,1.47751,1.47786,1.47748,1.47761,432400000.0
2008-02-04 16:01:00,1.47754,1.47836,1.47754,1.47836,480600002.0
2008-02-04 16:02:00,1.47841,1.47842,1.47807,1.47822,505300002.0
2008-02-04 16:03:00,1.47787,1.47813,1.47745,1.4778,511200002.0
2008-02-04 16:04:00,1.47786,1.47816,1.47781,1.47816,444400001.0
2008-02-04 16:05:00,1.47811,1.47837,1.47788,1.4781,307100001.0
2008-02-04 16:06:00,1.47806,1.47848,1.47778,1.47778,175300001.0
2008-02-04 16:07:00,1.47785,1.47834,1.47773,1.47773,196700000.0
2008-02-04 16:08:00,1.47771,1.47777,1.47731,1.4775,160100000.0
2008-02-04 16:09:00,1.47731,1.47731,1.47663,1.47671,349500000.0
2008-02-04 16:10:00,1.47662,1.47694,1.47647,1.47694,423600002.0
2008-02-04 16:11:00,1.47692,1.4773,1.47687,1.47694,606699998.0
2008-02-04 16:12:00,1.47698,1.47714,1.47685,1.47689,469500000.0
2008-02-04 16:13:00,1.47684,1.47684,1.4766,1.4767,474300000.0
2008-02-04 16:14:00,1.47663,1.47674,1.47644,1.47646,608300002.0
2008-02-04 16:15:00,1.47654,1.47677,1.47642,1.47654,624900003.0
2008-02-04 16:16:00,1.4766,1.47667,1.47634,1.47634,523900000.0
2008-02-04 16:17:00,1.47643,1.4769,1.47632,1.47688,650100001.0
2008-02-04 16:18:00,1.47686,1.47697,1.47587,1.47587,771000002.0
2008-02-04 16:19:00,1.47581,1.47612,1.47566,1.47592,648500000.0
2008-02-04 16:20:00,1.47597,1.47597,1.47552,1.47552,633300001.0
2008-02-04 16:21:00,1.4757,1.47589,1.47556,1.47567,561000000.0
2008-02-04 16:22:00,1.47557,1.47581,1.47534,1.47553,480800001.0
2008-02-04 16:23:00,1.47558,1.47558,1.47502,1.47502,483200000.0
2008-02-04 16:24:00,1.47505,1.47544,1.47505,1.47535,543800002.0
2008-02-04 16:25:00,1.47518,1.47571,1.47518,1.47533,615200000.0
2008-02-04 16:26:00,1.47547,1.47588,1.47547,1.47574,507000000.0
2008-02-04 16:27:00,1.47583,1.47583,1.47554,1.4756,403500001.0
2008-02-04 16:28:00,1.4755,1.47556,1.47515,1.47515,546100000.0
2008-02-04 16:29:00,1.47524,1.47545,1.47519,1.47528,469300000.0
2008-02-04 16:30:00,1.47525,1.47548,1.47513,1.47537,502300002.0
2008-02-04 16:31:00,1.47527,1.4757,1.47527,1.47542,346800000.0
2008-02-04 16:32:00,1.47555,1.4756,1.47518,1.47545,600200002.0
2008-02-04 16:33:00,1.47559,1.47583,1.47541,1.4757,530300002.0
2008-02-04 16:34:00,1.47584,1.47593,1.47573,1.47589,413900001.0
2008-02-04 16:35:00,1.47581,1.47606,1.47578,1.47582,374300001.0
2008-02-04 16:36:00,1.4759,1.47603,1.47566,1.47585,506900004.0
2008-02-04 16:37:00,1.47573,1.47582,1.47539,1.47539,509000000.0
2008-02-04 16:38:00,1.4753,1.47574,1.4753,1.47567,557800001.0
2008-02-04 16:39:00,1.47559,1.47574,1.47531,1.47531,540400001.0
2008-02-04 16:40:00,1.47554,1.47601,1.47547,1.47595,358400001.0
2008-02-04 16:41:00,1.47599,1.47612,1.4756,1.47562,375600000.0
2008-02-04 16:42:00,1.47556,1.47575,1.47543,1.47556,442500001.0
2008-02-04 16:43:00,1.47535,1.47536,1.47458,1.47485,489900002.0
2008-02-04 16:44:00,1.47464,1.47475,1.4744,1.47467,459500000.0
2008-02-04 16:45:00,1.47458,1.47458,1.47424,1.47446,487500000.0
2008-02-04 16:46:00,1.47457,1.47498,1.47427,1.47496,433300000.0
2008-02-04 16:47:00,1.47504,1.47553,1.47503,1.4753,515300002.0
2008-02-04 16:48:00,1.47539,1.47568,1.47531,1.47531,506700001.0
2008-02-04 16:49:00,1.47537,1.47559,1.4753,1.47538,508800003.0
2008-02-04 16:50:00,1.47527,1.47552,1.47513,1.47525,391200003.0
2008-02-04 16:51:00,1.47536,1.47572,1.47535,1.47561,308300000.0
2008-02-04 16:52:00,1.47554,1.47563,1.47481,1.47486,242400001.0
2008-02-04 16:53:00,1.47478,1.47543,1.47478,1.47537,646800001.0
2008-02-04 16:54:00,1.4753,1.4753,1.47442,1.47453,453100000.0
2008-02-04 16:55:00,1.47458,1.47472,1.47434,1.47457,535800003.0
2008-02-04 16:56:00,1.47457,1.47471,1.47414,1.47414,261000000.0
2008-02-04 16:57:00,1.47406,1.47437,1.47395,1.474,678100000.0
2008-02-04 16:58:00,1.47404,1.4745,1.4738,1.47419,577500002.0
2008-02-04 16:59:00,1.47425,1.47453,1.47376,1.47411,531900002.0
2008-02-04 17:00:00,1.47424,1.47535,1.47424,1.47496,761400002.0
2008-02-04 17:01:00,1.47513,1.47544,1.47504,1.47516,460900001.0
2008-02-04 17:02:00,1.47514,1.47527,1.4749,1.47512,378200001.0
2008-02-04 17:03:00,1.47517,1.47534,1.47506,1.47523,429900000.0
2008-02-04 17:04:00,1.47493,1.47498,1.47406,1.47428,532000002.0
2008-02-04 17:05:00,1.47417,1.47426,1.47377,1.47406,404700001.0
2008-02-04 17:06:00,1.47399,1.47423,1.47393,1.4741,436200001.0
2008-02-04 17:07:00,1.47435,1.47438,1.47413,1.47425,367300002.0
2008-02-04 17:08:00,1.47433,1.47465,1.47417,1.47435,503500000.0
2008-02-04 17:09:00,1.4746,1.47507,1.47436,1.47459,502900000.0
2008-02-04 17:10:00,1.47462,1.47475,1.47435,1.47449,374200001.0
2008-02-04 17:11:00,1.47456,1.47471,1.4744,1.47447,450100002.0
2008-02-04 17:12:00,1.47456,1.47456,1.47378,1.47378,394000000.0
2008-02-04 17:13:00,1.4736,1.47432,1.47332,1.47395,343100000.0
2008-02-04 17:14:00,1.47418,1.4744,1.47398,1.4743,476600001.0
2008-02-04 17:15:00,1.47427,1.47451,1.47401,1.47409,510700001.0
2008-02-04 17:16:00,1.47385,1.47418,1.47378,1.47399,435800000.0
2008-02-04 17:17:00,1.47412,1.4742,1.47392,1.47412,395200001.0
2008-02-04 17:18:00,1.47427,1.47449,1.47414,1.4744,645700002.0
2008-02-04 17:19:00,1.47425,1.47439,1.47409,1.47438,317000000.0
2008-02-04 17:20:00,1.47444,1.4745,1.47419,1.47431,393200001.0
2008-02-04 17:21:00,1.47419,1.47439,1.47399,1.47399,434700000.0
2008-02-04 17:22:00,1.474,1.47409,1.47378,1.47387,502400000.0
2008-02-04 17:23:00,1.47381,1.47387,1.47335,1.47362,529300000.0
2008-02-04 17:24:00,1.47365,1.47374,1.47328,1.47328,475700000.0
2008-02-04 17:25:00,1.47325,1.47403,1.47308,1.47337,364800000.0
2008-02-04 17:26:00,1.47342,1.47342,1.47292,1.47337,481500002.0
2008-02-04 17:27:00,1.47329,1.47371,1.47327,1.47363,536700000.0
2008-02-04 17:28:00,1.47377,1.47429,1.47377,1.47429,570600002.0
2008-02-04 17:29:00,1.47431,1.47456,1.47406,1.47422,719400002.0
2008-02-04 17:30:00,1.47449,1.47475,1.47429,1.47475,518500001.0
2008-02-04 17:31:00,1.47478,1.47509,1.47436,1.47457,624300002.0
2008-02-04 17:32:00,1.47454,1.47498,1.47432,1.47498,479800000.0
2008-02-04 17:33:00,1.4749,1.47493,1.47454,1.47454,472200000.0
2008-02-04 17:34:00,1.47461,1.47484,1.47434,1.47481,371900001.0
2008-02-04 17:35:00,1.47486,1.47549,1.47469,1.47521,364700001.0
2008-02-04 17:36:00,1.47509,1.47539,1.47479,1.47523,481400001.0
2008-02-04 17:37:00,1.47534,1.47596,1.47529,1.47567,408800002.0
2008-02-04 17:38:00,1.47567,1.47592,1.4753,1.47533,429400002.0
2008-02-04 17:39:00,1.47519,1.47519,1.47464,1.47505,513599999.0
2008-02-04 17:40:00,1.47497,1.47518,1.4749,1.47512,291900000.0
2008-02-04 17:41:00,1.47498,1.47513,1.47458,1.47474,367400000.0
2008-02-04 17:42:00,1.47463,1.47499,1.47454,1.47496,296300001.0
2008-02-04 17:43:00,1.47489,1.47492,1.47452,1.47452,393400001.0
2008-02-04 17:44:00,1.47446,1.47502,1.4744,1.47476,424200002.0
2008-02-04 17:45:00,1.47466,1.4747,1.47441,1.47463,538700000.0
2008-02-04 17:46:00,1.47468,1.4748,1.47446,1.47451,528000000.0
2008-02-04 17:47:00,1.47454,1.47475,1.47446,1.47459,555700000.0
2008-02-04 17:48:00,1.47448,1.47473,1.47447,1.47473,386799999.0
2008-02-04 17:49:00,1.47457,1.47457,1.47392,1.47413,338500000.0
2008-02-04 17:50:00,1.47431,1.47486,1.47431,1.47458,534900003.0
2008-02-04 17:51:00,1.47467,1.47513,1.47467,1.47496,439100002.0
2008-02-04 17:52:00,1.47495,1.4752,1.47476,1.47479,588600001.0
2008-02-04 17:53:00,1.47462,1.47486,1.47454,1.47468,460300000.0
2008-02-04 17:54:00,1.4747,1.47474,1.47428,1.47428,426700000.0
2008-02-04 17:55:00,1.47444,1.47493,1.47442,1.47493,425500001.0
2008-02-04 17:56:00,1.47509,1.4752,1.47478,1.47478,395800002.0
2008-02-04 17:57:00,1.4748,1.4748,1.4744,1.47454,624400000.0
2008-02-04 17:58:00,1.47447,1.47463,1.4742,1.47446,671000000.0
2008-02-04 17:59:00,1.47463,1.47508,1.47423,1.47454,267200001.0
2008-02-04 18:00:00,1.47448,1.47493,1.47448,1.47493,663300000.0
2008-02-04 18:01:00,1.4748,1.47533,1.47475,1.47476,742900002.0
2008-02-04 18:02:00,1.4746,1.47487,1.4746,1.47472,622400001.0
2008-02-04 18:03:00,1.47478,1.47482,1.47461,1.47475,416700000.0
2008-02-04 18:04:00,1.47471,1.4748,1.47441,1.47459,567200002.0
2008-02-04 18:05:00,1.47463,1.47483,1.47422,1.47446,580200001.0
2008-02-04 18:06:00,1.47428,1.47445,1.47419,1.47424,358700000.0
2008-02-04 18:07:00,1.47436,1.47461,1.4743,1.4744,485200001.0
2008-02-04 18:08:00,1.47446,1.47451,1.4742,1.47428,488700000.0
2008-02-04 18:09:00,1.47417,1.47434,1.47363,1.47386,471600001.0
2008-02-04 18:10:00,1.47379,1.47443,1.47379,1.47443,474000000.0
2008-02-04 18:11:00,1.4744,1.4747,1.47404,1.47411,370600000.0
2008-02-04 18:12:00,1.47408,1.47433,1.47408,1.47416,426300000.0
2008-02-04 18:13:00,1.4739,1.4739,1.47342,1.47342,301000000.0
2008-02-04 18:14:00,1.47344,1.47355,1.47329,1.4735,520100000.0
2008-02-04 18:15:00,1.47342,1.47369,1.47341,1.4736,433600001.0
2008-02-04 18:16:00,1.47362,1.47378,1.47339,1.47378,267500000.0
2008-02-04 18:17:00,1.47392,1.47427,1.47386,1.47401,489400002.0
2008-02-04 18:18:00,1.47406,1.47435,1.47405,1.4742,450000000.0
2008-02-04 18:19:00,1.47418,1.4745,1.47418,1.47436,394500002.0
2008-02-04 18:20:00,1.47448,1.47502,1.47448,1.47497,430700001.0
2008-02-04 18:21:00,1.47496,1.47505,1.47433,1.47433,417200001.0
2008-02-04 18:22:00,1.47446,1.47473,1.47433,1.47468,400400000.0
2008-02-04 18:23:00,1.47464,1.47467,1.47389,1.47412,380000000.0
2008-02-04 18:24:00,1.47457,1.47474,1.47455,1.4746,239400000.0
2008-02-04 18:25:00,1.47458,1.47471,1.47436,1.47444,448200001.0
2008-02-04 18:26:00,1.47443,1.47475,1.47415,1.47433,291800001.0
2008-02-04 18:27:00,1.47422,1.4749,1.47391,1.47468,473300001.0
2008-02-04 18:28:00,1.47479,1.4748,1.47447,1.47447,401000002.0
2008-02-04 18:29:00,1.4745,1.47471,1.4744,1.47468,713900001.0
2008-02-04 18:30:00,1.47489,1.47489,1.47446,1.47447,408300000.0
2008-02-04 18:31:00,1.47439,1.47453,1.4742,1.47422,454400001.0
2008-02-04 18:32:00,1.47405,1.47424,1.47396,1.47409,341800001.0
2008-02-04 18:33:00,1.47401,1.47423,1.47392,1.47394,605100003.0
2008-02-04 18:34:00,1.47386,1.47414,1.47382,1.47402,437700001.0
2008-02-04 18:35:00,1.47392,1.47423,1.47386,1.47422,286800001.0
2008-02-04 18:36:00,1.47435,1.47447,1.47418,1.47426,372500002.0
2008-02-04 18:37:00,1.47418,1.47418,1.47309,1.47309,306900001.0
2008-02-04 18:38:00,1.47302,1.47302,1.47276,1.473,300800000.0
2008-02-04 18:39:00,1.47288,1.47304,1.47282,1.47292,292900000.0
2008-02-04 18:40:00,1.47301,1.47342,1.47301,1.4731,534100000.0
2008-02-04 18:41:00,1.47297,1.47298,1.47231,1.47231,186600000.0
2008-02-04 18:42:00,1.47239,1.47343,1.47239,1.47314,505800001.0
2008-02-04 18:43:00,1.47323,1.47335,1.47288,1.47316,529299999.0
2008-02-04 18:44:00,1.47322,1.4733,1.47287,1.4733,400800001.0
2008-02-04 18:45:00,1.4734,1.47347,1.47327,1.47333,367600000.0
2008-02-04 18:46:00,1.4733,1.47373,1.4733,1.47337,465500001.0
2008-02-04 18:47:00,1.47328,1.47343,1.473,1.473,488300001.0
2008-02-04 18:48:00,1.47302,1.47351,1.47302,1.47343,523800000.0
2008-02-04 18:49:00,1.47357,1.47404,1.47357,1.47373,284100000.0
2008-02-04 18:50:00,1.47351,1.47351,1.47314,1.47326,291000000.0
2008-02-04 18:51:00,1.4731,1.47321,1.47304,1.47316,260300000.0
2008-02-04 18:52:00,1.47309,1.47317,1.47278,1.47308,325500000.0
2008-02-04 18:53:00,1.47313,1.47333,1.47291,1.47295,544400001.0
2008-02-04 18:54:00,1.47299,1.47303,1.47266,1.47268,563700002.0
2008-02-04 18:55:00,1.47287,1.47323,1.47284,1.47301,617700000.0
2008-02-04 18:56:00,1.47308,1.47365,1.47305,1.47329,584300001.0
2008-02-04 18:57:00,1.47331,1.47386,1.47331,1.47358,678500002.0
2008-02-04 18:58:00,1.47362,1.47362,1.47337,1.47342,426800000.0
2008-02-04 18:59:00,1.47321,1.47344,1.47237,1.47237,414900000.0
2008-02-04 19:00:00,1.47232,1.47341,1.47232,1.47329,310800001.0
2008-02-04 19:01:00,1.47329,1.47367,1.47315,1.47367,466900002.0
2008-02-04 19:02:00,1.47361,1.47383,1.47337,1.47344,517700000.0
2008-02-04 19:03:00,1.47345,1.47391,1.47339,1.47359,567400001.0
2008-02-04 19:04:00,1.47366,1.47403,1.4735,1.47376,543700001.0
2008-02-04 19:05:00,1.47359,1.47404,1.47359,1.47381,717500001.0
2008-02-04 19:06:00,1.47385,1.47416,1.47377,1.47377,494500000.0
2008-02-04 19:07:00,1.47382,1.47403,1.47357,1.47381,596700001.0
2008-02-04 19:08:00,1.47372,1.47413,1.47348,1.47413,599400002.0
2008-02-04 19:09:00,1.47413,1.47443,1.47399,1.47424,605200001.0
2008-02-04 19:10:00,1.47412,1.47476,1.47412,1.47435,489600000.0
2008-02-04 19:11:00,1.47439,1.47457,1.4742,1.47428,371200001.0
2008-02-04 19:12:00,1.47422,1.47449,1.47412,1.47427,540800002.0
2008-02-04 19:13:00,1.47411,1.47435,1.47347,1.47378,663700002.0
2008-02-04 19:14:00,1.47376,1.47414,1.47376,1.47414,601400001.0
2008-02-04 19:15:00,1.47409,1.47423,1.47396,1.47397,452400000.0
2008-02-04 19:16:00,1.47395,1.47425,1.47386,1.47393,308100002.0
2008-02-04 19:17:00,1.47374,1.47386,1.47351,1.47367,458500001.0
2008-02-04 19:18:00,1.47377,1.47381,1.4735,1.47352,438200000.0
2008-02-04 19:19:00,1.47345,1.47374,1.47329,1.47332,302300000.0
2008-02-04 19:20:00,1.47351,1.47366,1.47328,1.47355,520200001.0
2008-02-04 19:21:00,1.47359,1.47415,1.47359,1.4741,332500001.0
2008-02-04 19:22:00,1.47396,1.47426,1.47376,1.47426,294100001.0
2008-02-04 19:23:00,1.47422,1.47437,1.4738,1.47386,409800001.0
2008-02-04 19:24:00,1.47373,1.47385,1.47357,1.47361,525100001.0
2008-02-04 19:25:00,1.4737,1.47409,1.4737,1.47403,650300004.0
2008-02-04 19:26:00,1.47412,1.47422,1.47405,1.47417,176600000.0
2008-02-04 19:27:00,1.47428,1.47443,1.47403,1.47409,280700001.0
2008-02-04 19:28:00,1.47404,1.47427,1.47392,1.47414,239200000.0
2008-02-04 19:29:00,1.47415,1.47446,1.47411,1.47439,419300000.0
2008-02-04 19:30:00,1.47457,1.47498,1.47457,1.47491,401100000.0
2008-02-04 19:31:00,1.4753,1.47532,1.47497,1.47497,531000000.0
2008-02-04 19:32:00,1.47489,1.47496,1.4747,1.47485,403700001.0
2008-02-04 19:33:00,1.47487,1.47487,1.47432,1.47442,333700000.0
2008-02-04 19:34:00,1.47434,1.47446,1.47402,1.47411,584900001.0
2008-02-04 19:35:00,1.47413,1.4743,1.47393,1.47395,453400001.0
2008-02-04 19:36:00,1.47393,1.47419,1.47392,1.4741,227500000.0
2008-02-04 19:37:00,1.47416,1.4743,1.4741,1.47412,321600000.0
2008-02-04 19:38:00,1.47423,1.47449,1.47416,1.4743,496500002.0
2008-02-04 19:39:00,1.4743,1.47451,1.47425,1.47431,289100000.0
2008-02-04 19:40:00,1.4743,1.47432,1.47413,1.47422,304200000.0
2008-02-04 19:41:00,1.47428,1.47434,1.47414,1.47425,192600000.0
2008-02-04 19:42:00,1.47431,1.47449,1.47427,1.4744,244700000.0
2008-02-04 19:43:00,1.47437,1.47456,1.47432,1.47433,338900001.0
2008-02-04 19:44:00,1.47434,1.4746,1.47433,1.4745,277500000.0
2008-02-04 19:45:00,1.47459,1.47484,1.47459,1.47467,114600001.0
2008-02-04 19:46:00,1.47433,1.47489,1.47433,1.47488,231700000.0
2008-02-04 19:47:00,1.47495,1.47527,1.47493,1.47515,415700000.0
2008-02-04 19:48:00,1.47499,1.47505,1.47454,1.47481,274800001.0
2008-02-04 19:49:00,1.47464,1.47464,1.47413,1.47443,636900002.0
2008-02-04 19:50:00,1.47447,1.47482,1.4744,1.47455,595600001.0
2008-02-04 19:51:00,1.47462,1.47488,1.4746,1.4746,400700000.0
2008-02-04 19:52:00,1.47435,1.47466,1.47431,1.47461,474100000.0
2008-02-04 19:53:00,1.47471,1.47488,1.47451,1.47482,686300000.0
2008-02-04 19:54:00,1.47481,1.4749,1.47471,1.47471,379800001.0
2008-02-04 19:55:00,1.47477,1.47489,1.47459,1.47475,408300002.0
2008-02-04 19:56:00,1.47464,1.47486,1.47458,1.47466,491800000.0
2008-02-04 19:57:00,1.47468,1.47474,1.47456,1.47467,241000000.0
2008-02-04 19:58:00,1.4747,1.47489,1.47451,1.4746,427600000.0
2008-02-04 19:59:00,1.47475,1.47495,1.47462,1.47495,408000001.0
2008-02-04 20:00:00,1.47488,1.47508,1.47477,1.47477,435800001.0
2008-02-04 20:01:00,1.47481,1.47519,1.47481,1.47519,664900000.0
2008-02-04 20:02:00,1.47517,1.47521,1.47473,1.47473,578400000.0
2008-02-04 20:03:00,1.47454,1.47461,1.47427,1.47443,690700002.0
2008-02-04 20:04:00,1.47431,1.47449,1.47427,1.47428,443600001.0
2008-02-04 20:05:00,1.47426,1.47473,1.47419,1.47449,317000000.0
2008-02-04 20:06:00,1.47451,1.47466,1.47422,1.47444,603600001.0
2008-02-04 20:07:00,1.47445,1.47461,1.47432,1.4745,368200000.0
2008-02-04 20:08:00,1.47475,1.47485,1.47453,1.47475,591200001.0
2008-02-04 20:09:00,1.47467,1.47475,1.47443,1.47456,535500000.0
2008-02-04 20:10:00,1.47438,1.47444,1.47412,1.47418,716700000.0
2008-02-04 20:11:00,1.47407,1.47442,1.47404,1.47425,774700000.0
2008-02-04 20:12:00,1.47427,1.4747,1.4742,1.47429,691599998.0
2008-02-04 20:13:00,1.47418,1.47432,1.4741,1.4741,502600001.0
2008-02-04 20:14:00,1.47416,1.47435,1.47412,1.47424,420000001.0
2008-02-04 20:15:00,1.47418,1.47438,1.47414,1.47438,395900000.0
2008-02-04 20:16:00,1.47434,1.47445,1.47416,1.47417,214600001.0
2008-02-04 20:17:00,1.47418,1.47422,1.47401,1.47412,320700002.0
2008-02-04 20:18:00,1.47398,1.47404,1.47366,1.47376,599900002.0
2008-02-04 20:19:00,1.47375,1.47401,1.4737,1.47383,330400003.0
2008-02-04 20:20:00,1.4739,1.47392,1.47366,1.4738,408000002.0
2008-02-04 20:21:00,1.47359,1.47359,1.47329,1.47329,77600000.0
2008-02-04 20:22:00,1.47316,1.47336,1.4731,1.47335,235900002.0
2008-02-04 20:23:00,1.47343,1.47357,1.47319,1.47344,371400001.0
2008-02-04 20:24:00,1.47349,1.47366,1.47341,1.47355,296800003.0
2008-02-04 20:25:00,1.47361,1.47389,1.47358,1.47373,271000000.0
2008-02-04 20:26:00,1.47386,1.47404,1.47379,1.47381,360300001.0
2008-02-04 20:27:00,1.47382,1.47408,1.47378,1.47384,529999998.0
2008-02-04 20:28:00,1.47395,1.47395,1.47369,1.47381,267700000.0
2008-02-04 20:29:00,1.47393,1.47401,1.47382,1.47382,515500000.0
2008-02-04 20:30:00,1.47383,1.47396,1.47366,1.47373,247000001.0
2008-02-04 20:31:00,1.47375,1.47397,1.47375,1.47395,218900000.0
2008-02-04 20:32:00,1.47389,1.47389,1.47347,1.47353,200500000.0
2008-02-04 20:33:00,1.4735,1.47371,1.4734,1.47353,261600001.0
2008-02-04 20:34:00,1.47355,1.47366,1.47346,1.47359,362800002.0
2008-02-04 20:35:00,1.47343,1.47353,1.47336,1.47348,322700002.0
2008-02-04 20:36:00,1.47358,1.47379,1.47345,1.47368,433200000.0
2008-02-04 20:37:00,1.47371,1.47384,1.47348,1.47348,297000000.0
2008-02-04 20:38:00,1.4735,1.47365,1.47338,1.47355,269100000.0
2008-02-04 20:39:00,1.4735,1.4738,1.4735,1.47367,457200000.0
2008-02-04 20:40:00,1.47363,1.47394,1.4736,1.4736,339000002.0
2008-02-04 20:41:00,1.47367,1.47378,1.47335,1.47346,465599999.0
2008-02-04 20:42:00,1.47336,1.47358,1.47324,1.47358,221000000.0
2008-02-04 20:43:00,1.47369,1.47369,1.47345,1.47345,220600000.0
2008-02-04 20:44:00,1.47316,1.47316,1.47224,1.4724,261600001.0
2008-02-04 20:45:00,1.47236,1.47236,1.47195,1.47222,528900000.0
2008-02-04 20:46:00,1.47224,1.47247,1.47219,1.47247,249400000.0
2008-02-04 20:47:00,1.47247,1.47269,1.47232,1.47268,287000001.0
2008-02-04 20:48:00,1.47275,1.47282,1.47268,1.47268,308500000.0
2008-02-04 20:49:00,1.47267,1.47275,1.47242,1.47271,465500003.0
2008-02-04 20:50:00,1.47277,1.47312,1.47274,1.47292,245000001.0
2008-02-04 20:51:00,1.47302,1.47313,1.47279,1.47291,309900000.0
2008-02-04 20:52:00,1.47276,1.47276,1.47251,1.47266,182300000.0
2008-02-04 20:53:00,1.47268,1.4728,1.47258,1.47264,190100000.0
2008-02-04 20:54:00,1.4726,1.47283,1.47257,1.47278,177400001.0
2008-02-04 20:55:00,1.47267,1.47271,1.47246,1.47252,309400000.0
2008-02-04 20:56:00,1.47244,1.47255,1.4723,1.47235,116700000.0
2008-02-04 20:57:00,1.47233,1.47257,1.47227,1.47241,386500001.0
2008-02-04 20:58:00,1.47254,1.47272,1.47242,1.4726,254500000.0
2008-02-04 20:59:00,1.47257,1.47275,1.47257,1.47267,101600000.0
2008-02-04 21:00:00,1.47246,1.47261,1.47234,1.47238,330800001.0
2008-02-04 21:01:00,1.47244,1.47252,1.47229,1.47242,212600002.0
2008-02-04 21:02:00,1.47244,1.47249,1.47241,1.47244,76600000.0
2008-02-04 21:03:00,1.47245,1.47259,1.47228,1.47247,293100000.0
2008-02-04 21:04:00,1.47233,1.47238,1.47218,1.4723,287400000.0
2008-02-04 21:05:00,1.47241,1.47306,1.47241,1.47306,467100002.0
2008-02-04 21:06:00,1.47292,1.47304,1.47274,1.47285,245499999.0
2008-02-04 21:07:00,1.47286,1.47305,1.47256,1.47256,219600001.0
2008-02-04 21:08:00,1.47237,1.47267,1.47236,1.47248,232300000.0
2008-02-04 21:09:00,1.47242,1.47242,1.47217,1.47217,370500000.0
2008-02-04 21:10:00,1.47224,1.47257,1.47224,1.47255,225900000.0
2008-02-04 21:11:00,1.47237,1.47265,1.47236,1.47241,365400000.0
2008-02-04 21:12:00,1.47244,1.47281,1.47244,1.47258,246000001.0
2008-02-04 21:13:00,1.47259,1.47264,1.47249,1.47258,213500000.0
2008-02-04 21:14:00,1.47272,1.47297,1.47272,1.47286,198700000.0
2008-02-04 21:15:00,1.47286,1.47292,1.47272,1.47275,264100000.0
2008-02-04 21:16:00,1.47287,1.47299,1.47286,1.47294,136400001.0
2008-02-04 21:17:00,1.47292,1.47312,1.47281,1.47309,292700000.0
2008-02-04 21:18:00,1.47308,1.47308,1.47281,1.4729,190200001.0
2008-02-04 21:19:00,1.4729,1.47299,1.47277,1.4729,121300000.0
2008-02-04 21:20:00,1.47296,1.47296,1.47261,1.47261,82600001.0
2008-02-04 21:21:00,1.47261,1.47286,1.47256,1.47258,177900000.0
2008-02-04 21:22:00,1.47254,1.47261,1.47224,1.47239,251900000.0
2008-02-04 21:23:00,1.47223,1.47237,1.47222,1.47227,94800000.0
2008-02-04 21:24:00,1.47245,1.47262,1.47235,1.47245,147700000.0
2008-02-04 21:25:00,1.47251,1.47265,1.47241,1.47258,244000001.0
2008-02-04 21:26:00,1.47258,1.47268,1.47237,1.4725,282200001.0
2008-02-04 21:27:00,1.47244,1.4725,1.47242,1.47247,184200000.0
2008-02-04 21:28:00,1.47244,1.47252,1.47232,1.47242,126600000.0
2008-02-04 21:29:00,1.47229,1.47247,1.47223,1.47227,287700000.0
2008-02-04 21:30:00,1.47225,1.47245,1.47221,1.47245,90200000.0
2008-02-04 21:31:00,1.4725,1.47252,1.47227,1.4723,365400000.0
2008-02-04 21:32:00,1.47228,1.47234,1.47218,1.47223,351000001.0
2008-02-04 21:33:00,1.47219,1.47223,1.47197,1.47212,326600000.0
2008-02-04 21:34:00,1.47217,1.47225,1.47211,1.47217,241800002.0
2008-02-04 21:35:00,1.47213,1.47237,1.47208,1.47212,305800000.0
2008-02-04 21:36:00,1.47215,1.47236,1.47202,1.47236,289500000.0
2008-02-04 21:37:00,1.47225,1.47248,1.47221,1.47224,292000000.0
2008-02-04 21:38:00,1.47223,1.47231,1.47205,1.47221,271200002.0
2008-02-04 21:39:00,1.47204,1.47218,1.47183,1.47187,277300000.0
2008-02-04 21:40:00,1.47199,1.47199,1.47169,1.47169,177200001.0
2008-02-04 21:41:00,1.47172,1.4722,1.47172,1.47192,246000001.0
2008-02-04 21:42:00,1.47193,1.47208,1.47193,1.472,150600000.0
2008-02-04 21:43:00,1.47212,1.47244,1.47209,1.47239,178500000.0
2008-02-04 21:44:00,1.47244,1.47252,1.47223,1.47235,195600000.0
2008-02-04 21:45:00,1.4724,1.47262,1.47225,1.47242,400800004.0
2008-02-04 21:46:00,1.47236,1.47244,1.47207,1.47229,352700001.0
2008-02-04 21:47:00,1.47234,1.47248,1.47221,1.47224,251100000.0
2008-02-04 21:48:00,1.47223,1.47228,1.4721,1.47211,421200001.0
2008-02-04 21:49:00,1.47217,1.47237,1.47217,1.47224,305399999.0
2008-02-04 21:50:00,1.47208,1.47235,1.47188,1.47193,403800000.0
2008-02-04 21:51:00,1.47201,1.47243,1.47201,1.47226,562100001.0
2008-02-04 21:52:00,1.47234,1.47255,1.47226,1.47248,276400000.0
2008-02-04 21:53:00,1.47246,1.47247,1.47232,1.47237,58800000.0
2008-02-04 21:54:00,1.47218,1.47229,1.47209,1.47223,432900000.0
2008-02-04 21:55:00,1.47225,1.47247,1.47221,1.47228,165400001.0
2008-02-04 21:56:00,1.47199,1.47219,1.47199,1.47219,18400000.0
2008-02-04 21:57:00,1.47216,1.47239,1.47208,1.47208,272500001.0
2008-02-04 21:58:00,1.47212,1.47236,1.47211,1.47228,138600000.0
2008-02-04 21:59:00,1.47223,1.47234,1.47202,1.47234,216600000.0
2008-02-04 22:00:00,1.4724,1.47277,1.47229,1.47235,68000000.0
2008-02-04 22:01:00,1.47233,1.47257,1.47228,1.47231,188799999.0
2008-02-04 22:02:00,1.47221,1.47231,1.47215,1.47225,179900000.0
2008-02-04 22:03:00,1.4723,1.47257,1.47224,1.47231,119600001.0
2008-02-04 22:04:00,1.4722,1.47236,1.47204,1.47219,225400000.0
2008-02-04 22:05:00,1.47229,1.47229,1.4719,1.47213,242200002.0
2008-02-04 22:06:00,1.47212,1.47239,1.47212,1.47234,112000000.0
2008-02-04 22:07:00,1.47222,1.47222,1.47177,1.47199,177500000.0
2008-02-04 22:08:00,1.47209,1.47232,1.47209,1.47232,213600001.0
2008-02-04 22:09:00,1.47224,1.47245,1.4719,1.47195,328000001.0
2008-02-04 22:10:00,1.47201,1.47247,1.472,1.47245,203700000.0
2008-02-04 22:11:00,1.47249,1.47263,1.47226,1.47237,257800000.0
2008-02-04 22:12:00,1.47245,1.47245,1.47216,1.4724,216600000.0
2008-02-04 22:13:00,1.47229,1.47241,1.4717,1.47208,220500001.0
2008-02-04 22:14:00,1.47202,1.47228,1.47199,1.47202,184800001.0
2008-02-04 22:15:00,1.47187,1.47207,1.47185,1.47196,128900000.0
2008-02-04 22:16:00,1.47191,1.47191,1.47172,1.47172,90700000.0
2008-02-04 22:17:00,1.47186,1.47268,1.47186,1.47268,206000000.0
2008-02-04 22:18:00,1.47264,1.47264,1.47209,1.47239,177200001.0
2008-02-04 22:19:00,1.47217,1.47252,1.47213,1.47237,221400001.0
2008-02-04 22:20:00,1.47235,1.47283,1.47225,1.47278,139300000.0
2008-02-04 22:21:00,1.47266,1.47283,1.4724,1.4724,138600001.0
2008-02-04 22:22:00,1.47224,1.47235,1.47216,1.47219,219100001.0
2008-02-04 22:23:00,1.47221,1.47234,1.47215,1.47217,209100000.0
2008-02-04 22:24:00,1.4721,1.47241,1.47191,1.47217,258100001.0
2008-02-04 22:25:00,1.47226,1.47257,1.47187,1.47212,223700001.0
2008-02-04 22:26:00,1.47213,1.47233,1.47213,1.47222,177200000.0
2008-02-04 22:27:00,1.47213,1.47215,1.47174,1.47174,176900000.0
2008-02-04 22:28:00,1.47154,1.47195,1.47154,1.47175,82900000.0
2008-02-04 22:29:00,1.47165,1.47188,1.47157,1.47163,179200000.0
2008-02-04 22:30:00,1.47161,1.47237,1.47161,1.47237,238200001.0
2008-02-04 22:31:00,1.47232,1.47254,1.47209,1.47238,274400001.0
2008-02-04 22:32:00,1.47236,1.47254,1.47199,1.47227,191700000.0
2008-02-04 22:33:00,1.47201,1.47203,1.47195,1.47198,146100000.0
2008-02-04 22:34:00,1.472,1.4724,1.47197,1.47197,234200000.0
2008-02-04 22:35:00,1.47193,1.47203,1.4719,1.47201,170700000.0
2008-02-04 22:36:00,1.47198,1.47202,1.47179,1.47179,123800000.0
2008-02-04 22:37:00,1.47198,1.47209,1.47178,1.47209,212500000.0
2008-02-04 22:38:00,1.47218,1.47218,1.47172,1.47183,306200000.0
2008-02-04 22:39:00,1.4719,1.47196,1.47171,1.47182,255799999.0
2008-02-04 22:40:00,1.47189,1.47205,1.47172,1.47181,275300000.0
2008-02-04 22:41:00,1.47188,1.47204,1.4717,1.47199,262100000.0
2008-02-04 22:42:00,1.47202,1.47232,1.47184,1.47223,170500000.0
2008-02-04 22:43:00,1.47215,1.4723,1.47199,1.4722,208700000.0
2008-02-04 22:44:00,1.47219,1.47244,1.47219,1.47244,212600001.0
2008-02-04 22:45:00,1.47255,1.4726,1.47231,1.47252,221000000.0
2008-02-04 22:46:00,1.47264,1.47297,1.47262,1.47262,145600000.0
2008-02-04 22:47:00,1.47272,1.47288,1.47272,1.47281,135800000.0
2008-02-04 22:48:00,1.4728,1.47308,1.4728,1.47308,169900001.0
2008-02-04 22:49:00,1.4731,1.4731,1.47274,1.47275,178800000.0
2008-02-04 22:50:00,1.47276,1.47321,1.47276,1.47288,179100000.0
2008-02-04 22:51:00,1.473,1.47326,1.47293,1.4731,287400000.0
2008-02-04 22:52:00,1.47297,1.47323,1.47282,1.47289,287600000.0
2008-02-04 22:53:00,1.47298,1.47333,1.47286,1.47333,144400000.0
2008-02-04 22:54:00,1.4733,1.47354,1.4733,1.47335,150600001.0
2008-02-04 22:55:00,1.47322,1.47339,1.47322,1.47334,223100001.0
2008-02-04 22:56:00,1.47336,1.47362,1.47318,1.47324,148100000.0
2008-02-04 22:57:00,1.47309,1.47309,1.4726,1.4726,240100000.0
2008-02-04 22:58:00,1.47268,1.47301,1.47268,1.47273,42800000.0
2008-02-04 22:59:00,1.47201,1.4723,1.47195,1.47195,184200000.0
2008-02-04 23:00:00,1.47195,1.47201,1.47159,1.47162,109400001.0
2008-02-04 23:01:00,1.47176,1.47211,1.47176,1.47209,17400000.0
2008-02-04 23:02:00,1.47208,1.47238,1.472,1.472,29600000.0
2008-02-04 23:03:00,1.47212,1.47212,1.47195,1.47197,55200000.0
2008-02-04 23:04:00,1.47227,1.47227,1.47184,1.47216,40200000.0
2008-02-04 23:05:00,1.47185,1.47215,1.47185,1.47203,30400000.0
2008-02-04 23:06:00,1.4721,1.47236,1.47202,1.4723,56500000.0
2008-02-04 23:07:00,1.4723,1.47235,1.47172,1.47182,54600000.0
2008-02-04 23:08:00,1.47224,1.47237,1.47218,1.47237,37200000.0
2008-02-04 23:09:00,1.47227,1.47273,1.47227,1.47231,36600000.0
2008-02-04 23:10:00,1.47226,1.47264,1.47218,1.47264,78600000.0
2008-02-04 23:11:00,1.47287,1.47312,1.47283,1.47283,56700000.0
2008-02-04 23:12:00,1.47304,1.47313,1.47255,1.47255,75000000.0
2008-02-04 23:13:00,1.47261,1.47266,1.47251,1.47254,51800000.0
2008-02-04 23:14:00,1.47261,1.47298,1.47249,1.47298,41800000.0
2008-02-04 23:15:00,1.47319,1.47319,1.47251,1.47251,52000000.0
2008-02-04 23:16:00,1.47252,1.47291,1.47252,1.47291,59400000.0
2008-02-04 23:17:00,1.47293,1.47302,1.47281,1.47281,72600000.0
2008-02-04 23:18:00,1.47298,1.47298,1.47247,1.47255,56200000.0
2008-02-04 23:19:00,1.47278,1.47278,1.47251,1.47251,32100000.0
2008-02-04 23:20:00,1.47239,1.47251,1.47236,1.47236,55000000.0
2008-02-04 23:21:00,1.47245,1.47259,1.47245,1.47254,42300000.0
2008-02-04 23:22:00,1.47254,1.47277,1.47232,1.47262,109400000.0
2008-02-04 23:23:00,1.47274,1.47297,1.47223,1.47251,156700000.0
2008-02-04 23:24:00,1.47251,1.4726,1.47246,1.47249,56400000.0
2008-02-04 23:25:00,1.47268,1.47275,1.47255,1.47255,28800000.0
2008-02-04 23:26:00,1.47245,1.47256,1.47238,1.47254,73000001.0
2008-02-04 23:27:00,1.47246,1.47258,1.47246,1.47258,27800000.0
2008-02-04 23:28:00,1.47243,1.4725,1.47199,1.47199,36500000.0
2008-02-04 23:29:00,1.47232,1.47246,1.47188,1.47192,95500000.0
2008-02-04 23:30:00,1.47252,1.47292,1.47242,1.47242,77900000.0
2008-02-04 23:31:00,1.47241,1.47241,1.47193,1.47193,46100000.0
2008-02-04 23:32:00,1.47191,1.47207,1.47185,1.47185,72300000.0
2008-02-04 23:33:00,1.47178,1.47191,1.47166,1.47167,107700000.0
2008-02-04 23:34:00,1.4717,1.47179,1.47124,1.47128,168800000.0
2008-02-04 23:35:00,1.47132,1.47138,1.47114,1.47128,133200000.0
2008-02-04 23:36:00,1.47129,1.47139,1.47124,1.47124,28400000.0
2008-02-04 23:37:00,1.47126,1.47126,1.47116,1.47122,34100000.0
2008-02-04 23:38:00,1.47122,1.47161,1.47117,1.47161,34200000.0
2008-02-04 23:39:00,1.47172,1.47216,1.47172,1.47216,175200000.0
2008-02-04 23:40:00,1.47236,1.4725,1.47234,1.4725,62600000.0
2008-02-04 23:41:00,1.47247,1.47263,1.47229,1.47249,94800000.0
2008-02-04 23:42:00,1.4725,1.47263,1.4725,1.47256,26400000.0
2008-02-04 23:43:00,1.47259,1.4729,1.47248,1.47276,89700000.0
2008-02-04 23:44:00,1.47261,1.47267,1.47236,1.47237,81200000.0
2008-02-04 23:45:00,1.4726,1.4726,1.47247,1.47252,86200000.0
2008-02-04 23:46:00,1.47249,1.47267,1.47247,1.4725,62400000.0
2008-02-04 23:47:00,1.47246,1.47246,1.47212,1.47212,71400001.0
2008-02-04 23:48:00,1.47235,1.47276,1.47231,1.47253,41400000.0
2008-02-04 23:49:00,1.47256,1.47258,1.47211,1.47258,119500000.0
2008-02-04 23:50:00,1.47268,1.47281,1.4726,1.47261,31500000.0
2008-02-04 23:51:00,1.47254,1.47255,1.47224,1.47224,49400000.0
2008-02-04 23:52:00,1.47202,1.47236,1.47202,1.47236,147700000.0
2008-02-04 23:53:00,1.47231,1.47276,1.47219,1.47219,120800001.0
2008-02-04 23:54:00,1.47287,1.47308,1.47226,1.47236,189300000.0
2008-02-04 23:55:00,1.47246,1.47246,1.47227,1.4723,121500000.0
2008-02-04 23:56:00,1.47225,1.47247,1.47219,1.47228,132600000.0
2008-02-04 23:57:00,1.47224,1.47261,1.47222,1.47261,75400000.0
2008-02-04 23:58:00,1.47249,1.47252,1.47205,1.47205,143500001.0
2008-02-04 23:59:00,1.4722,1.47267,1.4722,1.47265,68200000.0
2008-02-05 00:00:00,1.47268,1.47278,1.47232,1.47232,161200001.0
2008-02-05 00:01:00,1.47211,1.47358,1.47211,1.47227,217500001.0
2008-02-05 00:02:00,1.47203,1.47243,1.47181,1.47181,160400001.0
2008-02-05 00:03:00,1.4717,1.47182,1.47139,1.47141,237800001.0
2008-02-05 00:04:00,1.4715,1.47151,1.4712,1.47131,140800000.0
2008-02-05 00:05:00,1.47184,1.47184,1.47177,1.47177,24300000.0
2008-02-05 00:06:00,1.47164,1.4718,1.47161,1.47175,68500000.0
2008-02-05 00:07:00,1.47178,1.4721,1.47165,1.47207,86400001.0
2008-02-05 00:08:00,1.47202,1.47215,1.47202,1.47207,35900000.0
2008-02-05 00:09:00,1.47177,1.47225,1.47166,1.47217,109600000.0
2008-02-05 00:10:00,1.47199,1.47232,1.47199,1.47232,44600000.0
2008-02-05 00:11:00,1.47212,1.47226,1.47196,1.47224,30300000.0
2008-02-05 00:12:00,1.47206,1.47247,1.47206,1.47234,33200000.0
2008-02-05 00:13:00,1.47226,1.4725,1.47211,1.4725,39000000.0
2008-02-05 00:14:00,1.47272,1.47272,1.47235,1.47269,48600000.0
2008-02-05 00:15:00,1.47273,1.47278,1.47253,1.47253,24800000.0
2008-02-05 00:16:00,1.47242,1.47256,1.47242,1.4725,28200000.0
2008-02-05 00:17:00,1.47254,1.47255,1.47242,1.47245,87300000.0
2008-02-05 00:18:00,1.47215,1.47222,1.47202,1.47202,69600000.0
2008-02-05 00:19:00,1.47215,1.47254,1.47192,1.47194,145900001.0
2008-02-05 00:20:00,1.47207,1.47233,1.47207,1.47233,90800001.0
2008-02-05 00:21:00,1.47252,1.47259,1.47239,1.47253,77199999.0
2008-02-05 00:22:00,1.47282,1.47287,1.47252,1.47282,38600000.0
2008-02-05 00:23:00,1.47275,1.47275,1.47212,1.47234,45700000.0
2008-02-05 00:24:00,1.47213,1.47235,1.47202,1.47234,84800000.0
2008-02-05 00:25:00,1.47215,1.47249,1.47211,1.47217,54400000.0
2008-02-05 00:26:00,1.47216,1.47226,1.47195,1.47195,43100000.0
2008-02-05 00:27:00,1.47196,1.47232,1.47196,1.47232,69200000.0
2008-02-05 00:28:00,1.47224,1.47224,1.47194,1.47194,43600000.0
2008-02-05 00:29:00,1.47202,1.47211,1.47177,1.47211,58500000.0
2008-02-05 00:30:00,1.47211,1.47211,1.47193,1.47193,33600000.0
2008-02-05 00:31:00,1.47185,1.47187,1.4717,1.4717,51400000.0
2008-02-05 00:32:00,1.47167,1.47167,1.47151,1.47157,124300001.0
2008-02-05 00:33:00,1.47168,1.47191,1.47165,1.47185,119100000.0
2008-02-05 00:34:00,1.47202,1.47229,1.47189,1.47224,27800000.0
2008-02-05 00:35:00,1.47177,1.47199,1.47177,1.47199,44000000.0
2008-02-05 00:36:00,1.47208,1.47234,1.47208,1.47225,59800000.0
2008-02-05 00:37:00,1.47239,1.47239,1.472,1.4721,53600000.0
2008-02-05 00:38:00,1.47208,1.47229,1.47208,1.47215,30000000.0
2008-02-05 00:39:00,1.47263,1.47287,1.4724,1.4724,42000000.0
2008-02-05 00:40:00,1.4729,1.47316,1.47264,1.47303,32600000.0
2008-02-05 00:41:00,1.47283,1.47283,1.47252,1.47278,24800000.0
2008-02-05 00:42:00,1.47265,1.47272,1.47222,1.47265,42600000.0
2008-02-05 00:43:00,1.47269,1.47272,1.4722,1.47245,31700000.0
2008-02-05 00:44:00,1.47249,1.47272,1.47231,1.47231,35600000.0
2008-02-05 00:45:00,1.47263,1.47277,1.47227,1.47252,33600000.0
2008-02-05 00:46:00,1.47257,1.47257,1.47201,1.47213,48100000.0
2008-02-05 00:47:00,1.47225,1.4723,1.4719,1.4719,52000000.0
2008-02-05 00:48:00,1.47194,1.47228,1.47194,1.47225,35200000.0
2008-02-05 00:49:00,1.47259,1.47259,1.47216,1.47216,44600001.0
2008-02-05 00:50:00,1.47254,1.47259,1.47213,1.47247,39600000.0
2008-02-05 00:51:00,1.4723,1.47291,1.4723,1.47278,43000000.0
2008-02-05 00:52:00,1.4726,1.4726,1.47204,1.47223,79400000.0
2008-02-05 00:53:00,1.4723,1.4723,1.47208,1.47211,61700000.0
2008-02-05 00:54:00,1.47204,1.47213,1.47192,1.47195,68100000.0
2008-02-05 00:55:00,1.47232,1.47254,1.47204,1.47222,49600000.0
2008-02-05 00:56:00,1.4722,1.47226,1.47216,1.47226,63600000.0
2008-02-05 00:57:00,1.4722,1.47221,1.47199,1.47217,52900000.0
2008-02-05 00:58:00,1.4726,1.4735,1.4726,1.4735,49200000.0
2008-02-05 00:59:00,1.47356,1.47356,1.47297,1.47314,131200000.0
2008-02-05 01:00:00,1.47287,1.4731,1.47281,1.47286,71000000.0
2008-02-05 01:01:00,1.47303,1.47317,1.47293,1.47301,67400000.0
2008-02-05 01:02:00,1.47299,1.47299,1.47273,1.47275,57200000.0
2008-02-05 01:03:00,1.4727,1.47273,1.47266,1.47266,104299999.0
2008-02-05 01:04:00,1.47313,1.47318,1.47284,1.47309,35200000.0
2008-02-05 01:05:00,1.47313,1.47313,1.47242,1.47273,55200000.0
2008-02-05 01:06:00,1.47306,1.4732,1.47295,1.473,27700000.0
2008-02-05 01:07:00,1.47283,1.47285,1.47271,1.47271,49000000.0
2008-02-05 01:08:00,1.47272,1.47281,1.47254,1.47266,76700000.0
2008-02-05 01:09:00,1.47321,1.47321,1.47268,1.47299,104800000.0
2008-02-05 01:10:00,1.47282,1.47331,1.47282,1.47312,51200000.0
2008-02-05 01:11:00,1.47325,1.47345,1.47313,1.47335,86400000.0
2008-02-05 01:12:00,1.47322,1.47322,1.47256,1.47261,229100001.0
2008-02-05 01:13:00,1.47251,1.47268,1.47246,1.47265,161100001.0
2008-02-05 01:14:00,1.47268,1.4728,1.47257,1.47266,56400000.0
2008-02-05 01:15:00,1.47294,1.47346,1.47289,1.4731,99000000.0
2008-02-05 01:16:00,1.47312,1.47312,1.47295,1.47308,25600000.0
2008-02-05 01:17:00,1.47327,1.47337,1.47312,1.47315,36600000.0
2008-02-05 01:18:00,1.473,1.47326,1.473,1.47304,48800001.0
2008-02-05 01:19:00,1.47316,1.47318,1.47288,1.47297,50000000.0
2008-02-05 01:20:00,1.47279,1.47286,1.47273,1.47285,32600000.0
2008-02-05 01:21:00,1.47275,1.47278,1.47264,1.47268,40000000.0
2008-02-05 01:22:00,1.47222,1.4727,1.4722,1.4727,82500000.0
2008-02-05 01:23:00,1.47257,1.47257,1.47168,1.47247,184400002.0
2008-02-05 01:24:00,1.4721,1.47261,1.47201,1.47244,66800000.0
2008-02-05 01:25:00,1.47222,1.47284,1.47207,1.47207,70600000.0
2008-02-05 01:26:00,1.47213,1.47238,1.47208,1.47238,196200000.0
2008-02-05 01:27:00,1.47263,1.47263,1.47227,1.47227,111000000.0
2008-02-05 01:28:00,1.47222,1.47239,1.47197,1.47206,44600000.0
2008-02-05 01:29:00,1.47224,1.47241,1.47198,1.47198,27600000.0
2008-02-05 01:30:00,1.47194,1.47238,1.47186,1.47233,55500000.0
2008-02-05 01:31:00,1.47182,1.47198,1.47181,1.47195,56600001.0
2008-02-05 01:32:00,1.472,1.4723,1.47194,1.4723,81800001.0
2008-02-05 01:33:00,1.47242,1.47242,1.4718,1.47193,113700000.0
2008-02-05 01:34:00,1.47213,1.47235,1.47196,1.47235,88600000.0
2008-02-05 01:35:00,1.47256,1.47256,1.47186,1.47186,25600000.0
2008-02-05 01:36:00,1.47191,1.47237,1.47191,1.47237,38200000.0
2008-02-05 01:37:00,1.47215,1.47219,1.47212,1.47217,23400000.0
2008-02-05 01:38:00,1.47285,1.47285,1.47218,1.47233,45800000.0
2008-02-05 01:39:00,1.47224,1.47281,1.47222,1.47281,37500000.0
2008-02-05 01:40:00,1.47254,1.47281,1.47243,1.47279,37800000.0
2008-02-05 01:41:00,1.47281,1.47293,1.47228,1.47266,35400000.0
2008-02-05 01:42:00,1.47231,1.47273,1.47204,1.47233,233300001.0
2008-02-05 01:43:00,1.47226,1.47281,1.47218,1.47237,197700001.0
2008-02-05 01:44:00,1.47237,1.47247,1.47223,1.47238,217800000.0
2008-02-05 01:45:00,1.47236,1.47273,1.47224,1.47273,157500000.0
2008-02-05 01:46:00,1.47281,1.47295,1.47281,1.47289,41600000.0
2008-02-05 01:47:00,1.47278,1.47278,1.47263,1.47266,66700000.0
2008-02-05 01:48:00,1.47257,1.47272,1.47245,1.47272,50800000.0
2008-02-05 01:49:00,1.47282,1.4734,1.47269,1.47302,125500000.0
2008-02-05 01:50:00,1.47319,1.47357,1.47306,1.47357,176600000.0
2008-02-05 01:51:00,1.47347,1.4737,1.47347,1.4737,39800000.0
2008-02-05 01:52:00,1.47382,1.47415,1.47362,1.47408,196900000.0
2008-02-05 01:53:00,1.47405,1.47405,1.47349,1.4736,86700000.0
2008-02-05 01:54:00,1.47338,1.47338,1.47282,1.47299,56800000.0
2008-02-05 01:55:00,1.47291,1.47291,1.47266,1.47266,60600000.0
2008-02-05 01:56:00,1.47272,1.47311,1.47272,1.4731,89500000.0
2008-02-05 01:57:00,1.47316,1.47337,1.47278,1.47285,66800000.0
2008-02-05 01:58:00,1.47289,1.47327,1.47274,1.47327,57200000.0
2008-02-05 01:59:00,1.47327,1.47327,1.47303,1.47304,48600000.0
2008-02-05 02:00:00,1.47347,1.47401,1.47347,1.47395,46600000.0
2008-02-05 02:01:00,1.47367,1.47407,1.47364,1.47393,36500000.0
2008-02-05 02:02:00,1.4739,1.47397,1.47376,1.47382,56100000.0
2008-02-05 02:03:00,1.47397,1.47406,1.47377,1.47395,37200000.0
2008-02-05 02:04:00,1.47378,1.47407,1.47378,1.47397,37700000.0
2008-02-05 02:05:00,1.47395,1.47407,1.47391,1.47391,33400000.0
2008-02-05 02:06:00,1.47375,1.47386,1.47369,1.47377,55200000.0
2008-02-05 02:07:00,1.47359,1.47391,1.47359,1.47372,45800000.0
2008-02-05 02:08:00,1.47345,1.47363,1.47345,1.47363,25600000.0
2008-02-05 02:09:00,1.47379,1.47389,1.47338,1.47372,42100000.0
2008-02-05 02:10:00,1.47364,1.47392,1.47324,1.47374,35000000.0
2008-02-05 02:11:00,1.47344,1.47401,1.47344,1.47378,42400000.0
2008-02-05 02:12:00,1.47352,1.47379,1.47348,1.47356,38000000.0
2008-02-05 02:13:00,1.47355,1.47383,1.47341,1.47366,41400000.0
2008-02-05 02:14:00,1.4737,1.47404,1.4737,1.47378,37400000.0
2008-02-05 02:15:00,1.47373,1.47374,1.47342,1.47366,32800000.0
2008-02-05 02:16:00,1.47376,1.47403,1.47364,1.47376,32600000.0
2008-02-05 02:17:00,1.47382,1.47387,1.47354,1.47368,26000000.0
2008-02-05 02:18:00,1.47353,1.47368,1.4734,1.47348,48600000.0
2008-02-05 02:19:00,1.47349,1.47369,1.47349,1.47366,30600000.0
2008-02-05 02:20:00,1.47362,1.47378,1.47341,1.47378,23400000.0
2008-02-05 02:21:00,1.47365,1.47402,1.47365,1.47402,54300000.0
2008-02-05 02:22:00,1.47395,1.474,1.47365,1.4739,28600000.0
2008-02-05 02:23:00,1.47383,1.47429,1.47383,1.47419,25400000.0
2008-02-05 02:24:00,1.47402,1.47454,1.47402,1.47426,37000000.0
2008-02-05 02:25:00,1.47431,1.47456,1.47404,1.47454,30200000.0
2008-02-05 02:26:00,1.47462,1.47469,1.47448,1.47457,31800000.0
2008-02-05 02:27:00,1.4746,1.47474,1.47454,1.47474,32400000.0
2008-02-05 02:28:00,1.47501,1.47513,1.47474,1.47482,56000001.0
2008-02-05 02:29:00,1.47484,1.47497,1.47458,1.47494,35400000.0
2008-02-05 02:30:00,1.47482,1.47498,1.47482,1.47498,19600000.0
2008-02-05 02:31:00,1.47487,1.47512,1.47476,1.47476,36600000.0
2008-02-05 02:32:00,1.47482,1.47486,1.47458,1.47486,36800000.0
2008-02-05 02:33:00,1.4748,1.4748,1.47438,1.47438,26000000.0
2008-02-05 02:34:00,1.47415,1.47417,1.47289,1.47348,58800000.0
2008-02-05 02:35:00,1.47386,1.47389,1.47369,1.47378,36400000.0
2008-02-05 02:36:00,1.47346,1.47393,1.47339,1.47393,38200000.0
2008-02-05 02:37:00,1.47412,1.47412,1.47369,1.47403,36700000.0
2008-02-05 02:38:00,1.47405,1.47417,1.47388,1.47388,44600000.0
2008-02-05 02:39:00,1.47405,1.4741,1.47354,1.47402,32000000.0
2008-02-05 02:40:00,1.47395,1.47416,1.4739,1.47392,37400000.0
2008-02-05 02:41:00,1.47402,1.47415,1.47368,1.47415,33000000.0
2008-02-05 02:42:00,1.4741,1.4741,1.47385,1.47408,19600000.0
2008-02-05 02:43:00,1.47396,1.47409,1.47382,1.47391,51800000.0
2008-02-05 02:44:00,1.47394,1.4744,1.47394,1.4744,34200000.0
2008-02-05 02:45:00,1.47433,1.47433,1.47397,1.47416,26800000.0
2008-02-05 02:46:00,1.47435,1.47435,1.47395,1.47426,48200000.0
2008-02-05 02:47:00,1.47421,1.47446,1.47401,1.4743,26000000.0
2008-02-05 02:48:00,1.47444,1.47444,1.4742,1.4742,26000000.0
2008-02-05 02:49:00,1.47433,1.47456,1.47405,1.47456,25800000.0
2008-02-05 02:50:00,1.47464,1.47464,1.47431,1.47464,19600000.0
2008-02-05 02:51:00,1.47439,1.47486,1.47439,1.47473,30800000.0
2008-02-05 02:52:00,1.47449,1.47469,1.4744,1.47469,41100000.0
2008-02-05 02:53:00,1.47457,1.47457,1.47432,1.47448,51900000.0
2008-02-05 02:54:00,1.47428,1.47428,1.47406,1.47419,35000000.0
2008-02-05 02:55:00,1.47395,1.47395,1.47336,1.47339,31600000.0
2008-02-05 02:56:00,1.47349,1.47357,1.47321,1.47357,40400000.0
2008-02-05 02:57:00,1.47321,1.47374,1.47321,1.47374,52700000.0
2008-02-05 02:58:00,1.47369,1.47369,1.47341,1.47351,21000000.0
2008-02-05 02:59:00,1.47344,1.47364,1.47333,1.47357,52000000.0
2008-02-05 03:00:00,1.47372,1.47393,1.47368,1.47368,26100000.0
2008-02-05 03:01:00,1.47344,1.4735,1.47312,1.47323,46700000.0
2008-02-05 03:02:00,1.47296,1.4734,1.47296,1.4734,23400000.0
2008-02-05 03:03:00,1.47341,1.47342,1.47302,1.47341,48400001.0
2008-02-05 03:04:00,1.47364,1.47364,1.47299,1.47299,25800000.0
2008-02-05 03:05:00,1.47347,1.47347,1.4731,1.4731,33900000.0
2008-02-05 03:06:00,1.4735,1.4735,1.47317,1.47317,52100000.0
2008-02-05 03:07:00,1.47346,1.4735,1.4733,1.47334,19400000.0
2008-02-05 03:08:00,1.47325,1.47327,1.47304,1.47317,21800000.0
2008-02-05 03:09:00,1.47325,1.47325,1.47271,1.47287,44700000.0
2008-02-05 03:10:00,1.47305,1.47313,1.47282,1.47313,74400000.0
2008-02-05 03:11:00,1.47304,1.47322,1.47289,1.47289,30600000.0
2008-02-05 03:12:00,1.4731,1.4732,1.473,1.47313,37800000.0
2008-02-05 03:13:00,1.47322,1.47324,1.47308,1.47317,26200000.0
2008-02-05 03:14:00,1.47308,1.47324,1.47297,1.47324,45900000.0
2008-02-05 03:15:00,1.4732,1.47328,1.47314,1.47326,29800000.0
2008-02-05 03:16:00,1.47333,1.47339,1.47292,1.4731,24500000.0
2008-02-05 03:17:00,1.47327,1.47327,1.47314,1.47315,27800000.0
2008-02-05 03:18:00,1.4731,1.47323,1.47292,1.47315,36400000.0
2008-02-05 03:19:00,1.47307,1.47313,1.47293,1.47303,33700000.0
2008-02-05 03:20:00,1.47315,1.47333,1.47301,1.47305,27600000.0
2008-02-05 03:21:00,1.47312,1.47359,1.47312,1.47356,32000000.0
2008-02-05 03:22:00,1.47373,1.47379,1.47364,1.47367,30800000.0
2008-02-05 03:23:00,1.47356,1.47363,1.47351,1.47361,26800000.0
2008-02-05 03:24:00,1.47362,1.47367,1.47347,1.47367,42100000.0
2008-02-05 03:25:00,1.47336,1.47356,1.47334,1.47356,33800000.0
2008-02-05 03:26:00,1.47345,1.47362,1.4733,1.47362,40200000.0
2008-02-05 03:27:00,1.47344,1.47368,1.47344,1.47355,27400000.0
2008-02-05 03:28:00,1.4736,1.4737,1.47359,1.47362,27200000.0
2008-02-05 03:29:00,1.47357,1.47359,1.47325,1.47333,57800000.0
2008-02-05 03:30:00,1.47359,1.47378,1.47353,1.4736,50800000.0
2008-02-05 03:31:00,1.47365,1.47382,1.47352,1.47374,51400000.0
2008-02-05 03:32:00,1.4736,1.47373,1.47359,1.4737,28800000.0
2008-02-05 03:33:00,1.47367,1.47372,1.47352,1.47367,40400000.0
2008-02-05 03:34:00,1.47359,1.47374,1.47347,1.47357,38500000.0
2008-02-05 03:35:00,1.47381,1.47381,1.47327,1.47357,32600000.0
2008-02-05 03:36:00,1.47346,1.47367,1.47311,1.47357,53600000.0
2008-02-05 03:37:00,1.47353,1.4737,1.47352,1.47369,24400000.0
2008-02-05 03:38:00,1.47369,1.47378,1.4736,1.47373,30200000.0
2008-02-05 03:39:00,1.47376,1.47376,1.47338,1.47366,30400000.0
2008-02-05 03:40:00,1.47362,1.47365,1.4735,1.47357,28000000.0
2008-02-05 03:41:00,1.47328,1.47349,1.47301,1.47349,38000000.0
2008-02-05 03:42:00,1.47351,1.47363,1.47338,1.47356,29500000.0
2008-02-05 03:43:00,1.47351,1.4736,1.47343,1.47356,32000000.0
2008-02-05 03:44:00,1.47331,1.4734,1.47316,1.47326,28000000.0
2008-02-05 03:45:00,1.47347,1.47347,1.47314,1.47323,45500000.0
2008-02-05 03:46:00,1.47329,1.4733,1.47291,1.47325,26200000.0
2008-02-05 03:47:00,1.47309,1.47335,1.47305,1.47335,29200000.0
2008-02-05 03:48:00,1.47315,1.47337,1.47315,1.47333,26600000.0
2008-02-05 03:49:00,1.47337,1.47347,1.47327,1.4734,39500000.0
2008-02-05 03:50:00,1.47316,1.47317,1.47283,1.47288,43400000.0
2008-02-05 03:51:00,1.47299,1.47299,1.47277,1.47297,34800000.0
2008-02-05 03:52:00,1.47281,1.47293,1.47263,1.47293,26700000.0
2008-02-05 03:53:00,1.47301,1.47316,1.47295,1.47295,38600000.0
2008-02-05 03:54:00,1.47298,1.4732,1.47287,1.47305,41400000.0
2008-02-05 03:55:00,1.47294,1.47295,1.47281,1.47281,33000000.0
2008-02-05 03:56:00,1.47286,1.47298,1.47279,1.47291,30200000.0
2008-02-05 03:57:00,1.47305,1.47319,1.47267,1.47301,57200001.0
2008-02-05 03:58:00,1.47272,1.473,1.47272,1.473,45600000.0
2008-02-05 03:59:00,1.47299,1.47313,1.47286,1.47299,57399999.0
2008-02-05 04:00:00,1.4729,1.47306,1.47278,1.47299,54800000.0
2008-02-05 04:01:00,1.47297,1.47301,1.4726,1.4729,36000000.0
2008-02-05 04:02:00,1.47303,1.47303,1.4729,1.47295,43700000.0
2008-02-05 04:03:00,1.47293,1.4732,1.47279,1.4732,40900000.0
2008-02-05 04:04:00,1.47318,1.47318,1.473,1.473,47100000.0
2008-02-05 04:05:00,1.47255,1.47346,1.47255,1.47318,41600000.0
2008-02-05 04:06:00,1.47323,1.47369,1.47304,1.47369,40000000.0
2008-02-05 04:07:00,1.47352,1.47352,1.47307,1.47342,24400000.0
2008-02-05 04:08:00,1.47319,1.47351,1.4731,1.47344,38600000.0
2008-02-05 04:09:00,1.47328,1.47336,1.47305,1.47317,38900000.0
2008-02-05 04:10:00,1.4731,1.47319,1.47283,1.47301,29400000.0
2008-02-05 04:11:00,1.47293,1.47301,1.47273,1.47301,35600000.0
2008-02-05 04:12:00,1.47297,1.47305,1.47279,1.47294,62400000.0
2008-02-05 04:13:00,1.47303,1.47326,1.47269,1.47309,18400000.0
2008-02-05 04:14:00,1.47263,1.47282,1.47242,1.47266,35100000.0
2008-02-05 04:15:00,1.47288,1.47294,1.4728,1.47282,42600000.0
2008-02-05 04:16:00,1.4728,1.4729,1.47238,1.47285,37600000.0
2008-02-05 04:17:00,1.47283,1.47296,1.47271,1.47296,30000000.0
2008-02-05 04:18:00,1.47251,1.47315,1.47251,1.47292,28600000.0
2008-02-05 04:19:00,1.47283,1.47309,1.47282,1.47309,25000000.0
2008-02-05 04:20:00,1.47297,1.47298,1.47253,1.47253,49500000.0
2008-02-05 04:21:00,1.47277,1.47288,1.47268,1.47275,32400000.0
2008-02-05 04:22:00,1.47287,1.47297,1.47282,1.47287,34600000.0
2008-02-05 04:23:00,1.47273,1.4729,1.47273,1.47281,37200000.0
2008-02-05 04:24:00,1.47274,1.47283,1.47274,1.47282,35400000.0
2008-02-05 04:25:00,1.47293,1.47304,1.47278,1.47281,27200000.0
2008-02-05 04:26:00,1.47286,1.47294,1.47275,1.47275,37800000.0
2008-02-05 04:27:00,1.4729,1.47307,1.47277,1.47277,35200000.0
2008-02-05 04:28:00,1.47291,1.47291,1.47249,1.47291,24600000.0
2008-02-05 04:29:00,1.47275,1.47294,1.47256,1.47294,35800000.0
2008-02-05 04:30:00,1.47278,1.47319,1.47272,1.47294,35000000.0
2008-02-05 04:31:00,1.47272,1.47305,1.47272,1.47293,70900000.0
2008-02-05 04:32:00,1.47295,1.47312,1.47295,1.473,46900000.0
2008-02-05 04:33:00,1.47316,1.47316,1.4729,1.47308,40200000.0
2008-02-05 04:34:00,1.47303,1.47311,1.47295,1.47295,37600000.0
2008-02-05 04:35:00,1.47276,1.47322,1.47276,1.47303,34800000.0
2008-02-05 04:36:00,1.4732,1.47323,1.47301,1.47302,30600000.0
2008-02-05 04:37:00,1.47309,1.47309,1.47266,1.47288,32600000.0
2008-02-05 04:38:00,1.47291,1.47315,1.47291,1.47315,44200000.0
2008-02-05 04:39:00,1.47291,1.47306,1.47256,1.47306,45000000.0
2008-02-05 04:40:00,1.47294,1.47316,1.47293,1.47295,45500000.0
2008-02-05 04:41:00,1.473,1.47324,1.47282,1.4732,54800000.0
2008-02-05 04:42:00,1.47304,1.47312,1.47291,1.47312,25200000.0
2008-02-05 04:43:00,1.47298,1.47316,1.47287,1.47313,35100000.0
2008-02-05 04:44:00,1.47302,1.47313,1.47248,1.47313,57700000.0
2008-02-05 04:45:00,1.47308,1.47318,1.47298,1.47317,38600000.0
2008-02-05 04:46:00,1.47305,1.4732,1.47252,1.47252,39800000.0
2008-02-05 04:47:00,1.47294,1.47319,1.47294,1.47311,32300000.0
2008-02-05 04:48:00,1.47306,1.47316,1.47299,1.47315,39700000.0
2008-02-05 04:49:00,1.473,1.47353,1.473,1.47319,55200000.0
2008-02-05 04:50:00,1.47327,1.47346,1.47306,1.47306,49400000.0
2008-02-05 04:51:00,1.47298,1.47315,1.47289,1.47315,41100000.0
2008-02-05 04:52:00,1.47302,1.47308,1.47291,1.47308,30700000.0
2008-02-05 04:53:00,1.47309,1.47309,1.4727,1.47297,42400000.0
2008-02-05 04:54:00,1.47328,1.47333,1.47313,1.47328,42300000.0
2008-02-05 04:55:00,1.47334,1.47338,1.4731,1.47325,26000000.0
2008-02-05 04:56:00,1.47296,1.47324,1.47296,1.47323,37000000.0
2008-02-05 04:57:00,1.47305,1.47315,1.47305,1.47308,30200000.0
2008-02-05 04:58:00,1.4731,1.47323,1.4729,1.47323,34500000.0
2008-02-05 04:59:00,1.473,1.47325,1.473,1.47322,28000000.0
2008-02-05 05:00:00,1.47323,1.47324,1.473,1.47315,71000001.0
2008-02-05 05:01:00,1.47301,1.47315,1.47301,1.47308,35600000.0
2008-02-05 05:02:00,1.47354,1.47395,1.47354,1.47385,48200000.0
2008-02-05 05:03:00,1.4737,1.47393,1.47364,1.47393,44100001.0
2008-02-05 05:04:00,1.47359,1.47362,1.47329,1.47333,19800000.0
2008-02-05 05:05:00,1.47298,1.47322,1.47291,1.47319,15200000.0
2008-02-05 05:06:00,1.47309,1.47315,1.47289,1.47303,36400000.0
2008-02-05 05:07:00,1.47291,1.47303,1.47271,1.47299,35600000.0
2008-02-05 05:08:00,1.473,1.47308,1.4729,1.473,23400000.0
2008-02-05 05:09:00,1.4731,1.47324,1.47292,1.47292,47700000.0
2008-02-05 05:10:00,1.47303,1.47316,1.47274,1.47288,27000000.0
2008-02-05 05:11:00,1.47304,1.47326,1.47287,1.47287,70099999.0
2008-02-05 05:12:00,1.47307,1.47311,1.47289,1.47311,35000000.0
2008-02-05 05:13:00,1.47301,1.47326,1.47296,1.47296,25000000.0
2008-02-05 05:14:00,1.47302,1.47302,1.47281,1.473,28400000.0
2008-02-05 05:15:00,1.47305,1.47305,1.47286,1.4729,49000001.0
2008-02-05 05:16:00,1.47297,1.47317,1.47297,1.47305,30300000.0
2008-02-05 05:17:00,1.47281,1.47305,1.47279,1.47295,26000000.0
2008-02-05 05:18:00,1.47306,1.47313,1.47289,1.47289,30600000.0
2008-02-05 05:19:00,1.4727,1.47327,1.4727,1.47303,34600000.0
2008-02-05 05:20:00,1.47288,1.47309,1.47278,1.47299,26200000.0
2008-02-05 05:21:00,1.47303,1.47303,1.47278,1.47278,31800000.0
2008-02-05 05:22:00,1.47284,1.47295,1.47274,1.47289,53100000.0
2008-02-05 05:23:00,1.47237,1.47303,1.47237,1.47297,38800000.0
2008-02-05 05:24:00,1.4728,1.47293,1.47278,1.4729,37400000.0
2008-02-05 05:25:00,1.4728,1.47304,1.47266,1.47294,52000000.0
2008-02-05 05:26:00,1.47305,1.4731,1.47287,1.47296,28800000.0
2008-02-05 05:27:00,1.47301,1.47301,1.47281,1.47282,20800000.0
2008-02-05 05:28:00,1.47287,1.47287,1.47215,1.47215,39800000.0
2008-02-05 05:29:00,1.47279,1.47291,1.47272,1.47282,30000000.0
2008-02-05 05:30:00,1.47288,1.47306,1.47283,1.47285,42600000.0
2008-02-05 05:31:00,1.47297,1.473,1.47273,1.47274,54900000.0
2008-02-05 05:32:00,1.47275,1.47283,1.47233,1.47233,48300000.0
2008-02-05 05:33:00,1.47276,1.47276,1.47251,1.47251,21500000.0
2008-02-05 05:34:00,1.47249,1.473,1.47246,1.473,42600000.0
2008-02-05 05:35:00,1.47314,1.47315,1.47291,1.47313,35800000.0
2008-02-05 05:36:00,1.47305,1.47331,1.47305,1.47311,36600001.0
2008-02-05 05:37:00,1.47307,1.47331,1.47304,1.47327,55600000.0
2008-02-05 05:38:00,1.47359,1.47359,1.47316,1.47325,55700000.0
2008-02-05 05:39:00,1.47325,1.47393,1.47325,1.47377,26800000.0
2008-02-05 05:40:00,1.47367,1.47377,1.47357,1.47357,96300000.0
2008-02-05 05:41:00,1.47358,1.47369,1.4732,1.47369,55800001.0
2008-02-05 05:42:00,1.47386,1.47398,1.47369,1.47391,31600000.0
2008-02-05 05:43:00,1.4737,1.47394,1.47368,1.47368,37100000.0
2008-02-05 05:44:00,1.47372,1.47389,1.47362,1.47389,34700000.0
2008-02-05 05:45:00,1.47369,1.47398,1.47368,1.47368,64400001.0
2008-02-05 05:46:00,1.47368,1.47368,1.47342,1.47342,21200000.0
2008-02-05 05:47:00,1.47343,1.47359,1.47331,1.47341,35000000.0
2008-02-05 05:48:00,1.47327,1.47356,1.47324,1.47333,25800000.0
2008-02-05 05:49:00,1.47337,1.47337,1.47281,1.47281,55600000.0
2008-02-05 05:50:00,1.47297,1.47331,1.47283,1.47304,23200000.0
2008-02-05 05:51:00,1.47303,1.47303,1.47258,1.47258,55200001.0
2008-02-05 05:52:00,1.47285,1.47305,1.47278,1.47278,45800000.0
2008-02-05 05:53:00,1.47264,1.473,1.47264,1.473,45800000.0
2008-02-05 05:54:00,1.4729,1.47307,1.47271,1.47307,38200000.0
2008-02-05 05:55:00,1.473,1.47322,1.47298,1.47316,25600000.0
2008-02-05 05:56:00,1.47304,1.47309,1.47285,1.473,31300000.0
2008-02-05 05:57:00,1.47283,1.47307,1.47283,1.47295,22400000.0
2008-02-05 05:58:00,1.47269,1.473,1.47269,1.47288,32200000.0
2008-02-05 05:59:00,1.47306,1.4731,1.47297,1.47297,41500000.0
2008-02-05 06:00:00,1.47283,1.47308,1.47282,1.47294,39900000.0
2008-02-05 06:01:00,1.47283,1.47303,1.47275,1.47302,46600001.0
2008-02-05 06:02:00,1.47299,1.47317,1.47263,1.47317,44900000.0
2008-02-05 06:03:00,1.47299,1.47301,1.47281,1.47296,36200000.0
2008-02-05 06:04:00,1.47284,1.47295,1.47267,1.47295,51200001.0
2008-02-05 06:05:00,1.473,1.47312,1.4728,1.47282,39400000.0
2008-02-05 06:06:00,1.47284,1.47312,1.47284,1.47294,33000000.0
2008-02-05 06:07:00,1.47286,1.47286,1.47242,1.47242,58100000.0
2008-02-05 06:08:00,1.47284,1.47307,1.47278,1.47302,50200000.0
2008-02-05 06:09:00,1.47296,1.47303,1.47288,1.4729,28800000.0
2008-02-05 06:10:00,1.47305,1.47305,1.47273,1.47273,15600000.0
2008-02-05 06:11:00,1.47298,1.4733,1.47293,1.47293,52000000.0
2008-02-05 06:12:00,1.47305,1.47322,1.473,1.473,20800000.0
2008-02-05 06:13:00,1.47297,1.47316,1.47286,1.47298,49200000.0
2008-02-05 06:14:00,1.47297,1.47297,1.47251,1.47284,36800000.0
2008-02-05 06:15:00,1.4728,1.47298,1.47273,1.47283,28200000.0
2008-02-05 06:16:00,1.47291,1.47295,1.47267,1.47275,35200000.0
2008-02-05 06:17:00,1.47244,1.4734,1.47244,1.47332,33800000.0
2008-02-05 06:18:00,1.47298,1.47335,1.47298,1.47298,35000000.0
2008-02-05 06:19:00,1.47285,1.4729,1.4727,1.4727,49200001.0
2008-02-05 06:20:00,1.47296,1.47305,1.47246,1.47265,34800000.0
2008-02-05 06:21:00,1.4729,1.4729,1.47199,1.47233,21000000.0
2008-02-05 06:22:00,1.47231,1.47231,1.472,1.472,35000000.0
2008-02-05 06:23:00,1.47194,1.47211,1.47167,1.47211,42600000.0
2008-02-05 06:24:00,1.47201,1.47201,1.47147,1.47174,36300000.0
2008-02-05 06:25:00,1.47194,1.47194,1.47156,1.47156,30400000.0
2008-02-05 06:26:00,1.47155,1.47169,1.47141,1.4716,35400000.0
2008-02-05 06:27:00,1.47152,1.47169,1.47148,1.47169,32800000.0
2008-02-05 06:28:00,1.47173,1.4718,1.47163,1.47177,35400000.0
2008-02-05 06:29:00,1.47206,1.47206,1.47192,1.47193,39700000.0
2008-02-05 06:30:00,1.47209,1.47227,1.47194,1.47227,37300000.0
2008-02-05 06:31:00,1.47224,1.47224,1.47201,1.47201,24800000.0
2008-02-05 06:32:00,1.47212,1.4722,1.47191,1.47214,32400000.0
2008-02-05 06:33:00,1.47213,1.47239,1.47213,1.47217,35200000.0
2008-02-05 06:34:00,1.47246,1.47303,1.47236,1.47236,37800000.0
2008-02-05 06:35:00,1.47222,1.47286,1.47222,1.47268,47600000.0
2008-02-05 06:36:00,1.47253,1.47302,1.47253,1.47282,36900000.0
2008-02-05 06:37:00,1.47255,1.47275,1.47235,1.47235,36700000.0
2008-02-05 06:38:00,1.47292,1.47314,1.47283,1.47283,40000000.0
2008-02-05 06:39:00,1.47276,1.4729,1.47265,1.47282,33600000.0
2008-02-05 06:40:00,1.47277,1.47305,1.47277,1.47291,76300000.0
2008-02-05 06:41:00,1.47298,1.47317,1.47265,1.47317,33500000.0
2008-02-05 06:42:00,1.47264,1.47352,1.47264,1.47352,54200000.0
2008-02-05 06:43:00,1.47363,1.47363,1.47318,1.4734,23600000.0
2008-02-05 06:44:00,1.47345,1.47358,1.47336,1.47343,39600000.0
2008-02-05 06:45:00,1.47326,1.47337,1.47299,1.47299,45900000.0
2008-02-05 06:46:00,1.47319,1.47334,1.47308,1.4731,51600001.0
2008-02-05 06:47:00,1.47321,1.47321,1.47288,1.473,38200000.0
2008-02-05 06:48:00,1.47295,1.47329,1.47283,1.47304,73100000.0
2008-02-05 06:49:00,1.47304,1.47317,1.47292,1.47317,53700000.0
2008-02-05 06:50:00,1.47309,1.47315,1.47293,1.47293,35400000.0
2008-02-05 06:51:00,1.47306,1.47306,1.47277,1.47293,40100000.0
2008-02-05 06:52:00,1.47304,1.47314,1.47282,1.47314,33800000.0
2008-02-05 06:53:00,1.47305,1.47305,1.47281,1.47303,35300000.0
2008-02-05 06:54:00,1.47301,1.47338,1.47286,1.47292,35400000.0
2008-02-05 06:55:00,1.47311,1.47314,1.47301,1.47314,34000000.0
2008-02-05 06:56:00,1.47312,1.47323,1.47306,1.47312,21200000.0
2008-02-05 06:57:00,1.47333,1.4735,1.47286,1.47332,38100000.0
2008-02-05 06:58:00,1.47301,1.47364,1.47301,1.47363,28200000.0
2008-02-05 06:59:00,1.47332,1.47339,1.47299,1.47322,35200000.0
2008-02-05 07:00:00,1.47326,1.4733,1.47313,1.47313,54000000.0
2008-02-05 07:01:00,1.47323,1.47336,1.47313,1.47328,62000002.0
2008-02-05 07:02:00,1.47328,1.47374,1.47328,1.47344,46600000.0
2008-02-05 07:03:00,1.47355,1.47355,1.47338,1.47345,42200001.0
2008-02-05 07:04:00,1.47373,1.47385,1.47361,1.47374,18400000.0
2008-02-05 07:05:00,1.47368,1.47387,1.47344,1.47344,46600000.0
2008-02-05 07:06:00,1.47362,1.47385,1.47362,1.47385,42500000.0
2008-02-05 07:07:00,1.47375,1.47377,1.4733,1.4733,25800000.0
2008-02-05 07:08:00,1.47323,1.47329,1.47311,1.47311,39400001.0
2008-02-05 07:09:00,1.4733,1.47352,1.47329,1.47352,41400000.0
2008-02-05 07:10:00,1.47363,1.47364,1.47334,1.47334,29100000.0
2008-02-05 07:11:00,1.47327,1.47332,1.47308,1.4731,57000000.0
2008-02-05 07:12:00,1.47328,1.47353,1.47313,1.4732,66400000.0
2008-02-05 07:13:00,1.47361,1.47392,1.47346,1.47392,43200000.0
2008-02-05 07:14:00,1.47395,1.47395,1.47356,1.47382,43300000.0
2008-02-05 07:15:00,1.47394,1.47394,1.47337,1.47356,34400000.0
2008-02-05 07:16:00,1.47346,1.47391,1.47346,1.4738,36400000.0
2008-02-05 07:17:00,1.47363,1.47377,1.47335,1.47367,44800000.0
2008-02-05 07:18:00,1.47373,1.47394,1.47339,1.47388,46600001.0
2008-02-05 07:19:00,1.47377,1.47385,1.47362,1.47362,51000000.0
2008-02-05 07:20:00,1.47345,1.47367,1.47329,1.47363,55500000.0
2008-02-05 07:21:00,1.47377,1.47395,1.47371,1.47385,40000000.0
2008-02-05 07:22:00,1.47369,1.47372,1.47347,1.47367,42000000.0
2008-02-05 07:23:00,1.4737,1.47413,1.4737,1.47392,110399998.0
2008-02-05 07:24:00,1.47379,1.47389,1.47359,1.47359,32800000.0
2008-02-05 07:25:00,1.47354,1.47364,1.47335,1.47343,48400000.0
2008-02-05 07:26:00,1.47348,1.47362,1.4734,1.47362,35600000.0
2008-02-05 07:27:00,1.47358,1.47358,1.47307,1.47333,51000001.0
2008-02-05 07:28:00,1.47334,1.47347,1.47292,1.47338,52200000.0
2008-02-05 07:29:00,1.47348,1.47358,1.47336,1.47358,26800000.0
2008-02-05 07:30:00,1.47357,1.47357,1.47306,1.47356,48800000.0
2008-02-05 07:31:00,1.47348,1.47364,1.47334,1.47334,38800000.0
2008-02-05 07:32:00,1.47338,1.47366,1.47319,1.47366,55400000.0
2008-02-05 07:33:00,1.47354,1.47379,1.47337,1.47337,37200000.0
2008-02-05 07:34:00,1.47348,1.47378,1.47348,1.47377,47800000.0
2008-02-05 07:35:00,1.47339,1.47368,1.47338,1.47368,28600000.0
2008-02-05 07:36:00,1.47363,1.47363,1.47334,1.47357,36400000.0
2008-02-05 07:37:00,1.47366,1.47372,1.47355,1.47362,25000000.0
2008-02-05 07:38:00,1.4735,1.47358,1.47343,1.47353,20600000.0
2008-02-05 07:39:00,1.47329,1.47353,1.47326,1.47339,29200000.0
2008-02-05 07:40:00,1.47337,1.47345,1.47323,1.4733,55000000.0
2008-02-05 07:41:00,1.47332,1.47349,1.47331,1.4734,34000000.0
2008-02-05 07:42:00,1.47327,1.47345,1.47302,1.4734,69300000.0
2008-02-05 07:43:00,1.47342,1.47377,1.47338,1.47366,39200000.0
2008-02-05 07:44:00,1.47356,1.47356,1.47328,1.47352,32900000.0
2008-02-05 07:45:00,1.47361,1.47361,1.47291,1.4734,36400000.0
2008-02-05 07:46:00,1.47349,1.4736,1.47332,1.4736,51000000.0
2008-02-05 07:47:00,1.47357,1.47358,1.47311,1.47358,36500000.0
2008-02-05 07:48:00,1.47348,1.47378,1.47339,1.47378,32300000.0
2008-02-05 07:49:00,1.47371,1.47371,1.47293,1.47293,98100000.0
2008-02-05 07:50:00,1.47339,1.47342,1.47328,1.47328,26400000.0
2008-02-05 07:51:00,1.47321,1.47338,1.47301,1.47338,37800000.0
2008-02-05 07:52:00,1.47339,1.47348,1.4732,1.47341,38700000.0
2008-02-05 07:53:00,1.47351,1.47366,1.47345,1.47366,30400000.0
2008-02-05 07:54:00,1.47351,1.47366,1.47341,1.47351,37300000.0
2008-02-05 07:55:00,1.47372,1.47372,1.47328,1.47364,50500000.0
2008-02-05 07:56:00,1.4735,1.47361,1.47331,1.47361,27800000.0
2008-02-05 07:57:00,1.4735,1.47364,1.47338,1.47364,40000000.0
2008-02-05 07:58:00,1.4735,1.47374,1.47346,1.47368,34600000.0
2008-02-05 07:59:00,1.47329,1.47409,1.47329,1.47381,22800000.0
2008-02-05 08:00:00,1.47367,1.47389,1.47361,1.47361,23400000.0
2008-02-05 08:01:00,1.474,1.47414,1.47378,1.47378,33100000.0
2008-02-05 08:02:00,1.47396,1.47418,1.47387,1.47394,34800000.0
2008-02-05 08:03:00,1.47406,1.47421,1.47391,1.4741,59999999.0
2008-02-05 08:04:00,1.47404,1.47411,1.47396,1.47401,39900000.0
2008-02-05 08:05:00,1.47415,1.47425,1.47414,1.47423,30800000.0
2008-02-05 08:06:00,1.47425,1.47441,1.47415,1.47423,63400001.0
2008-02-05 08:07:00,1.47427,1.47476,1.47427,1.47476,29200000.0
2008-02-05 08:08:00,1.47467,1.47467,1.47444,1.47444,50400000.0
2008-02-05 08:09:00,1.47465,1.47465,1.47435,1.4746,37100000.0
2008-02-05 08:10:00,1.47465,1.47465,1.47403,1.47446,47900001.0
2008-02-05 08:11:00,1.47451,1.47466,1.47403,1.47403,51600000.0
2008-02-05 08:12:00,1.47389,1.47425,1.47371,1.47425,37200000.0
2008-02-05 08:13:00,1.47387,1.47449,1.47387,1.47414,25400000.0
2008-02-05 08:14:00,1.47402,1.47472,1.47401,1.47409,63000000.0
2008-02-05 08:15:00,1.47407,1.47514,1.47397,1.47485,38300000.0
2008-02-05 08:16:00,1.47475,1.47475,1.47385,1.47422,34400000.0
2008-02-05 08:17:00,1.47421,1.47467,1.47395,1.47409,40900000.0
2008-02-05 08:18:00,1.47423,1.47466,1.47404,1.47415,35000000.0
2008-02-05 08:19:00,1.47428,1.47438,1.47393,1.47403,41200000.0
2008-02-05 08:20:00,1.47399,1.47451,1.47382,1.47409,52400000.0
2008-02-05 08:21:00,1.47387,1.47412,1.47376,1.47376,20000000.0
2008-02-05 08:22:00,1.47375,1.47464,1.47375,1.47426,49100001.0
2008-02-05 08:23:00,1.47415,1.47438,1.47369,1.47369,26000000.0
2008-02-05 08:24:00,1.474,1.47405,1.4736,1.47394,42200000.0
2008-02-05 08:25:00,1.47382,1.47414,1.47374,1.47403,27800000.0
2008-02-05 08:26:00,1.47442,1.47477,1.4744,1.47451,35400000.0
2008-02-05 08:27:00,1.47422,1.47451,1.47408,1.47408,45200000.0
2008-02-05 08:28:00,1.474,1.47452,1.47372,1.47452,62700000.0
2008-02-05 08:29:00,1.47406,1.47424,1.47406,1.47424,38100000.0
2008-02-05 08:30:00,1.47433,1.47436,1.47357,1.47369,41100000.0
2008-02-05 08:31:00,1.47395,1.47398,1.47349,1.47388,48900000.0
2008-02-05 08:32:00,1.4738,1.47389,1.47335,1.47353,54500000.0
2008-02-05 08:33:00,1.47346,1.47346,1.47294,1.47297,28200000.0
2008-02-05 08:34:00,1.47309,1.47378,1.47304,1.4736,47600000.0
2008-02-05 08:35:00,1.47358,1.47392,1.47332,1.47392,59800001.0
2008-02-05 08:36:00,1.47427,1.47432,1.47388,1.47399,38600000.0
2008-02-05 08:37:00,1.47401,1.47404,1.47381,1.47398,46200001.0
2008-02-05 08:38:00,1.4739,1.47395,1.47369,1.47371,23400000.0
2008-02-05 08:39:00,1.4739,1.47396,1.47354,1.47394,39700000.0
2008-02-05 08:40:00,1.47392,1.47411,1.47349,1.47411,43300000.0
2008-02-05 08:41:00,1.47428,1.47447,1.47421,1.47447,28200000.0
2008-02-05 08:42:00,1.47442,1.47442,1.47411,1.47429,44600000.0
2008-02-05 08:43:00,1.47433,1.47459,1.47429,1.47429,35600000.0
2008-02-05 08:44:00,1.47444,1.4747,1.47441,1.47465,40200000.0
2008-02-05 08:45:00,1.47466,1.47487,1.47451,1.47454,51200000.0
2008-02-05 08:46:00,1.47478,1.47478,1.47454,1.47465,48100000.0
2008-02-05 08:47:00,1.4747,1.47472,1.47443,1.47443,33200000.0
2008-02-05 08:48:00,1.47466,1.47485,1.47461,1.47461,39600000.0
2008-02-05 08:49:00,1.47421,1.47476,1.47421,1.47468,49800000.0
2008-02-05 08:50:00,1.47452,1.47474,1.47452,1.47468,49500000.0
2008-02-05 08:51:00,1.47473,1.47485,1.47457,1.47457,40900000.0
2008-02-05 08:52:00,1.47506,1.47528,1.475,1.47512,53200000.0
2008-02-05 08:53:00,1.47519,1.47519,1.47458,1.47458,36800000.0
2008-02-05 08:54:00,1.47438,1.47449,1.47424,1.47448,31800000.0
2008-02-05 08:55:00,1.47449,1.47461,1.47419,1.47447,27800000.0
2008-02-05 08:56:00,1.47451,1.47483,1.47441,1.47469,46900000.0
2008-02-05 08:57:00,1.47479,1.47479,1.4745,1.47471,20400000.0
2008-02-05 08:58:00,1.47467,1.47467,1.47436,1.47465,39100000.0
2008-02-05 08:59:00,1.47443,1.47459,1.47424,1.47432,29200000.0
2008-02-05 09:00:00,1.47439,1.47451,1.47413,1.47442,34200000.0
2008-02-05 09:01:00,1.47413,1.47423,1.47405,1.47419,40200000.0
2008-02-05 09:02:00,1.47404,1.47404,1.47397,1.47399,36400000.0
2008-02-05 09:03:00,1.4736,1.47426,1.4736,1.47389,37600000.0
2008-02-05 09:04:00,1.47423,1.47434,1.47414,1.47426,27400000.0
2008-02-05 09:05:00,1.47439,1.47455,1.4742,1.47455,42600001.0
2008-02-05 09:06:00,1.47455,1.47483,1.47455,1.47481,28500000.0
2008-02-05 09:07:00,1.47474,1.4749,1.47463,1.47463,56700000.0
2008-02-05 09:08:00,1.4749,1.47515,1.47484,1.47508,49800000.0
2008-02-05 09:09:00,1.47508,1.47519,1.47489,1.47516,35200000.0
2008-02-05 09:10:00,1.47495,1.47505,1.47464,1.47505,24400000.0
2008-02-05 09:11:00,1.47509,1.47523,1.47472,1.47472,47800000.0
2008-02-05 09:12:00,1.47474,1.47486,1.4746,1.4746,22600000.0
2008-02-05 09:13:00,1.47445,1.47464,1.47442,1.4745,21800000.0
2008-02-05 09:14:00,1.47441,1.47459,1.47439,1.47439,22400000.0
2008-02-05 09:15:00,1.47406,1.47422,1.47402,1.47422,30800000.0
2008-02-05 09:16:00,1.47418,1.47436,1.47405,1.4741,40100000.0
2008-02-05 09:17:00,1.47427,1.47427,1.47398,1.47418,54800000.0
2008-02-05 09:18:00,1.47424,1.47424,1.47393,1.47393,33000000.0
2008-02-05 09:19:00,1.47391,1.47418,1.4739,1.4739,49000000.0
2008-02-05 09:20:00,1.47419,1.47426,1.47398,1.47398,41000000.0
2008-02-05 09:21:00,1.47417,1.47435,1.47393,1.47411,35800000.0
2008-02-05 09:22:00,1.4741,1.47425,1.4741,1.47414,24000000.0
2008-02-05 09:23:00,1.47399,1.4742,1.47377,1.47377,46600000.0
2008-02-05 09:24:00,1.47387,1.4739,1.47351,1.47351,47000000.0
2008-02-05 09:25:00,1.47324,1.47325,1.47292,1.47292,35400000.0
2008-02-05 09:26:00,1.4729,1.4737,1.4729,1.4737,50200000.0
2008-02-05 09:27:00,1.47363,1.47365,1.47329,1.47352,33700000.0
2008-02-05 09:28:00,1.47344,1.47372,1.47316,1.47316,31600000.0
2008-02-05 09:29:00,1.47322,1.47372,1.47322,1.47369,26800000.0
2008-02-05 09:30:00,1.47356,1.47362,1.47331,1.47332,33200000.0
2008-02-05 09:31:00,1.47334,1.47338,1.47322,1.47327,27600000.0
2008-02-05 09:32:00,1.47355,1.4737,1.47309,1.47343,43000000.0
2008-02-05 09:33:00,1.47347,1.47356,1.47345,1.47345,22600000.0
2008-02-05 09:34:00,1.47353,1.47354,1.47322,1.47338,37800000.0
2008-02-05 09:35:00,1.47346,1.47358,1.47334,1.47357,33600000.0
2008-02-05 09:36:00,1.47353,1.47362,1.47337,1.47338,28600000.0
2008-02-05 09:37:00,1.47339,1.47342,1.47312,1.47328,50000000.0
2008-02-05 09:38:00,1.4733,1.47351,1.47326,1.47337,60800001.0
2008-02-05 09:39:00,1.47315,1.47338,1.47298,1.47318,37500000.0
2008-02-05 09:40:00,1.47312,1.47336,1.47303,1.47336,30200000.0
2008-02-05 09:41:00,1.4734,1.47366,1.4731,1.47366,43200000.0
2008-02-05 09:42:00,1.47363,1.47369,1.47341,1.47358,47800000.0
2008-02-05 09:43:00,1.47346,1.47346,1.47326,1.4734,34900000.0
2008-02-05 09:44:00,1.47304,1.47306,1.47287,1.47291,49700000.0
2008-02-05 09:45:00,1.47306,1.4732,1.47253,1.47253,25500000.0
2008-02-05 09:46:00,1.47287,1.47302,1.47265,1.47293,49700000.0
2008-02-05 09:47:00,1.473,1.47325,1.473,1.47324,30400000.0
2008-02-05 09:48:00,1.47342,1.47412,1.47342,1.47393,52600000.0
2008-02-05 09:49:00,1.47355,1.4736,1.47311,1.47311,34200000.0
2008-02-05 09:50:00,1.47316,1.47372,1.47303,1.47372,32800000.0
2008-02-05 09:51:00,1.47379,1.47379,1.47348,1.47369,31600000.0
2008-02-05 09:52:00,1.47349,1.47356,1.47336,1.47356,43200000.0
2008-02-05 09:53:00,1.47327,1.47344,1.47304,1.47304,39400000.0
2008-02-05 09:54:00,1.47311,1.47325,1.4731,1.47325,40300000.0
2008-02-05 09:55:00,1.47313,1.47433,1.47313,1.47433,56800000.0
2008-02-05 09:56:00,1.47407,1.47425,1.47365,1.47398,29600000.0
2008-02-05 09:57:00,1.4745,1.47457,1.47443,1.47443,50600000.0
2008-02-05 09:58:00,1.47441,1.4748,1.47433,1.47472,52800000.0
2008-02-05 09:59:00,1.47465,1.47465,1.4744,1.47447,60200000.0
2008-02-05 10:00:00,1.47421,1.47422,1.47391,1.47394,75700000.0
2008-02-05 10:01:00,1.47414,1.47445,1.47393,1.47435,25400000.0
2008-02-05 10:02:00,1.47447,1.475,1.47415,1.4749,53800000.0
2008-02-05 10:03:00,1.47496,1.47524,1.47496,1.47505,28600000.0
2008-02-05 10:04:00,1.47508,1.47508,1.47429,1.47442,42600000.0
2008-02-05 10:05:00,1.47427,1.47427,1.47348,1.47382,48800001.0
2008-02-05 10:06:00,1.47385,1.47389,1.47367,1.47378,49000001.0
2008-02-05 10:07:00,1.47385,1.4739,1.47362,1.47373,23000000.0
2008-02-05 10:08:00,1.47366,1.47393,1.4736,1.47375,25200000.0
2008-02-05 10:09:00,1.47381,1.47381,1.47333,1.47359,38500000.0
2008-02-05 10:10:00,1.47386,1.47411,1.47365,1.47382,29400000.0
2008-02-05 10:11:00,1.47361,1.47393,1.4735,1.47359,37200000.0
2008-02-05 10:12:00,1.47328,1.47329,1.47302,1.47328,29200000.0
2008-02-05 10:13:00,1.47334,1.47382,1.4733,1.47374,49400001.0
2008-02-05 10:14:00,1.4738,1.47434,1.4738,1.47433,33900000.0
2008-02-05 10:15:00,1.47426,1.47443,1.47426,1.47443,23000000.0
2008-02-05 10:16:00,1.47455,1.47463,1.47418,1.47446,45400000.0
2008-02-05 10:17:00,1.47424,1.47439,1.47391,1.47416,40000000.0
2008-02-05 10:18:00,1.47411,1.47426,1.47404,1.47426,25400000.0
2008-02-05 10:19:00,1.47427,1.47445,1.47427,1.47442,31600000.0
2008-02-05 10:20:00,1.47434,1.47434,1.47399,1.474,25600000.0
2008-02-05 10:21:00,1.4736,1.47417,1.4736,1.47383,66800001.0
2008-02-05 10:22:00,1.47399,1.47411,1.47347,1.47383,26400000.0
2008-02-05 10:23:00,1.47379,1.47387,1.4735,1.47353,38200000.0
2008-02-05 10:24:00,1.4735,1.47354,1.47336,1.47344,44700000.0
2008-02-05 10:25:00,1.47347,1.47366,1.47328,1.47328,37000000.0
2008-02-05 10:26:00,1.47305,1.47306,1.47292,1.47296,42200000.0
2008-02-05 10:27:00,1.47301,1.47328,1.47292,1.47292,40000000.0
2008-02-05 10:28:00,1.47306,1.4731,1.47254,1.47255,31700000.0
2008-02-05 10:29:00,1.47259,1.47292,1.47244,1.47277,44600000.0
2008-02-05 10:30:00,1.47302,1.47352,1.47277,1.47345,47700000.0
2008-02-05 10:31:00,1.47358,1.47386,1.47358,1.47377,43700000.0
2008-02-05 10:32:00,1.47357,1.47389,1.47357,1.47382,21400000.0
2008-02-05 10:33:00,1.47372,1.47448,1.47372,1.47433,39800000.0
2008-02-05 10:34:00,1.47457,1.47543,1.47457,1.475,36400000.0
2008-02-05 10:35:00,1.47505,1.47571,1.47484,1.47571,29600000.0
2008-02-05 10:36:00,1.47573,1.4758,1.47498,1.47498,28400000.0
2008-02-05 10:37:00,1.47523,1.47562,1.4752,1.47543,42400000.0
2008-02-05 10:38:00,1.47523,1.4754,1.47504,1.47511,50500000.0
2008-02-05 10:39:00,1.47469,1.47635,1.47469,1.4757,29500000.0
2008-02-05 10:40:00,1.47598,1.4761,1.47569,1.47569,25400000.0
2008-02-05 10:41:00,1.4759,1.476,1.47564,1.47579,44600000.0
2008-02-05 10:42:00,1.47544,1.47564,1.47523,1.4754,28800000.0
2008-02-05 10:43:00,1.47534,1.47547,1.47512,1.47512,39000000.0
2008-02-05 10:44:00,1.47507,1.47548,1.47507,1.47548,25600000.0
2008-02-05 10:45:00,1.47501,1.47526,1.47479,1.47479,53000000.0
2008-02-05 10:46:00,1.47505,1.47505,1.47482,1.47485,47500000.0
2008-02-05 10:47:00,1.47506,1.47523,1.47488,1.47488,40200000.0
2008-02-05 10:48:00,1.47453,1.47586,1.47443,1.47586,37500000.0
2008-02-05 10:49:00,1.47594,1.476,1.47495,1.47495,36000000.0
2008-02-05 10:50:00,1.47503,1.47583,1.47499,1.47579,40500000.0
2008-02-05 10:51:00,1.47596,1.47596,1.4755,1.47553,36000000.0
2008-02-05 10:52:00,1.47563,1.47609,1.47563,1.47588,39700000.0
2008-02-05 10:53:00,1.4758,1.47585,1.47565,1.47582,18000000.0
2008-02-05 10:54:00,1.47596,1.476,1.4755,1.476,28400000.0
2008-02-05 10:55:00,1.47579,1.47579,1.47533,1.47579,30300000.0
2008-02-05 10:56:00,1.47601,1.47618,1.47579,1.47618,52900001.0
2008-02-05 10:57:00,1.47618,1.47695,1.47617,1.47695,44800000.0
2008-02-05 10:58:00,1.47706,1.47772,1.47706,1.47736,44000000.0
2008-02-05 10:59:00,1.47736,1.47777,1.47717,1.47739,54000001.0
2008-02-05 11:00:00,1.47711,1.47719,1.47663,1.47663,17700000.0
2008-02-05 11:01:00,1.47641,1.47641,1.4757,1.47578,32800000.0
2008-02-05 11:02:00,1.47599,1.47602,1.47521,1.47521,29200000.0
2008-02-05 11:03:00,1.47521,1.47528,1.47508,1.47528,55100000.0
2008-02-05 11:04:00,1.47523,1.47627,1.47497,1.47627,26800000.0
2008-02-05 11:05:00,1.47575,1.47665,1.47546,1.47663,21600000.0
2008-02-05 11:06:00,1.47643,1.47661,1.4759,1.4759,89100002.0
2008-02-05 11:07:00,1.47568,1.47596,1.47557,1.47589,41400000.0
2008-02-05 11:08:00,1.4757,1.47606,1.47541,1.47591,21800000.0
2008-02-05 11:09:00,1.47578,1.47581,1.47546,1.47553,46300000.0
2008-02-05 11:10:00,1.47545,1.47579,1.47545,1.47579,26200000.0
2008-02-05 11:11:00,1.47566,1.47578,1.47532,1.47564,32300000.0
2008-02-05 11:12:00,1.47529,1.47561,1.47527,1.47558,49000000.0
2008-02-05 11:13:00,1.47537,1.47546,1.47498,1.47542,81599999.0
2008-02-05 11:14:00,1.47516,1.47524,1.47457,1.47467,31400000.0
2008-02-05 11:15:00,1.4748,1.47482,1.47394,1.47452,29800000.0
2008-02-05 11:16:00,1.47449,1.47461,1.47434,1.47444,41500000.0
2008-02-05 11:17:00,1.47446,1.47491,1.47439,1.47461,40400000.0
2008-02-05 11:18:00,1.47467,1.47477,1.47348,1.47404,33000000.0
2008-02-05 11:19:00,1.47372,1.47372,1.47346,1.47347,29100000.0
2008-02-05 11:20:00,1.47306,1.47354,1.47305,1.47354,24500000.0
2008-02-05 11:21:00,1.47349,1.47403,1.47336,1.47349,54400001.0
2008-02-05 11:22:00,1.47326,1.4736,1.47295,1.47336,39800000.0
2008-02-05 11:23:00,1.47331,1.47335,1.4728,1.47317,41000000.0
2008-02-05 11:24:00,1.47331,1.47379,1.47331,1.47332,32800000.0
2008-02-05 11:25:00,1.47329,1.47362,1.47322,1.47362,38000000.0
2008-02-05 11:26:00,1.47348,1.47351,1.4731,1.47317,31800000.0
2008-02-05 11:27:00,1.47315,1.47344,1.47287,1.47344,43800000.0
2008-02-05 11:28:00,1.47316,1.47357,1.47316,1.47355,36400000.0
2008-02-05 11:29:00,1.47341,1.47341,1.47317,1.47322,51600000.0
2008-02-05 11:30:00,1.47304,1.47304,1.4724,1.47255,42200000.0
2008-02-05 11:31:00,1.47249,1.47249,1.47192,1.47216,67200000.0
2008-02-05 11:32:00,1.47201,1.47219,1.47151,1.47172,32000000.0
2008-02-05 11:33:00,1.47179,1.47194,1.47155,1.47183,47600000.0
2008-02-05 11:34:00,1.47152,1.47217,1.47143,1.47217,32400000.0
2008-02-05 11:35:00,1.47221,1.47242,1.47217,1.47242,25400000.0
2008-02-05 11:36:00,1.47265,1.47277,1.47197,1.47209,41800001.0
2008-02-05 11:37:00,1.47201,1.47213,1.47173,1.47184,39800000.0
2008-02-05 11:38:00,1.47173,1.472,1.47146,1.47181,42000000.0
2008-02-05 11:39:00,1.47192,1.472,1.47155,1.4718,43200000.0
2008-02-05 11:40:00,1.47182,1.47207,1.47161,1.47207,26000000.0
2008-02-05 11:41:00,1.47204,1.47208,1.47172,1.47176,38000000.0
2008-02-05 11:42:00,1.4716,1.47166,1.47125,1.47125,43300001.0
2008-02-05 11:43:00,1.47114,1.47141,1.47111,1.47135,49800000.0
2008-02-05 11:44:00,1.47149,1.47149,1.47107,1.47112,25800000.0
2008-02-05 11:45:00,1.47117,1.47117,1.47046,1.4706,39900000.0
2008-02-05 11:46:00,1.47062,1.47062,1.47024,1.47046,25600000.0
2008-02-05 11:47:00,1.47035,1.47059,1.47012,1.47037,58800000.0
2008-02-05 11:48:00,1.47061,1.47096,1.47061,1.47072,31600000.0
2008-02-05 11:49:00,1.47099,1.47102,1.4708,1.47086,42200001.0
2008-02-05 11:50:00,1.47084,1.47088,1.47066,1.47076,31400000.0
2008-02-05 11:51:00,1.47099,1.47109,1.47083,1.47109,30200000.0
2008-02-05 11:52:00,1.47107,1.47116,1.47102,1.47104,39400000.0
2008-02-05 11:53:00,1.47102,1.47147,1.47102,1.4713,40900000.0
2008-02-05 11:54:00,1.47147,1.47147,1.47114,1.4713,37400001.0
2008-02-05 11:55:00,1.4714,1.47147,1.47117,1.47126,28000000.0
2008-02-05 11:56:00,1.47134,1.47134,1.47088,1.47088,39000000.0
2008-02-05 11:57:00,1.47103,1.4714,1.47103,1.47115,28000000.0
2008-02-05 11:58:00,1.47119,1.47162,1.47119,1.47138,42400000.0
2008-02-05 11:59:00,1.47144,1.47144,1.47079,1.47098,32000000.0
2008-02-05 12:00:00,1.47106,1.47106,1.47065,1.47083,37400000.0
2008-02-05 12:01:00,1.47091,1.47093,1.47041,1.47055,33000000.0
2008-02-05 12:02:00,1.47058,1.47069,1.47037,1.47037,24800000.0
2008-02-05 12:03:00,1.47032,1.47039,1.46993,1.46993,43600000.0
2008-02-05 12:04:00,1.47029,1.4707,1.47029,1.4707,31600000.0
2008-02-05 12:05:00,1.47073,1.47073,1.47016,1.47029,29200000.0
2008-02-05 12:06:00,1.47018,1.47037,1.46975,1.46975,50700000.0
2008-02-05 12:07:00,1.4697,1.4697,1.46928,1.46934,66600001.0
2008-02-05 12:08:00,1.46919,1.46936,1.46904,1.46916,18600000.0
2008-02-05 12:09:00,1.46934,1.46952,1.46934,1.46939,19700000.0
2008-02-05 12:10:00,1.46954,1.4699,1.46944,1.46983,45000000.0
2008-02-05 12:11:00,1.46979,1.47008,1.46947,1.46959,37200000.0
2008-02-05 12:12:00,1.46949,1.47003,1.46886,1.47003,64200000.0
2008-02-05 12:13:00,1.4701,1.47031,1.46972,1.47001,41100000.0
2008-02-05 12:14:00,1.46948,1.46964,1.46881,1.46881,48100000.0
2008-02-05 12:15:00,1.46902,1.46917,1.46819,1.46846,26600000.0
2008-02-05 12:16:00,1.46832,1.46852,1.46787,1.46809,43900000.0
2008-02-05 12:17:00,1.46812,1.46812,1.46766,1.46766,41400000.0
2008-02-05 12:18:00,1.46778,1.46779,1.46712,1.46716,25600000.0
2008-02-05 12:19:00,1.46705,1.46749,1.46705,1.46743,24400000.0
2008-02-05 12:20:00,1.46743,1.46767,1.46743,1.46767,38600000.0
2008-02-05 12:21:00,1.46789,1.4679,1.46751,1.4679,48400000.0
2008-02-05 12:22:00,1.46794,1.46807,1.4673,1.4673,43800000.0
2008-02-05 12:23:00,1.46683,1.46716,1.46656,1.46672,42700000.0
2008-02-05 12:24:00,1.46645,1.4668,1.46606,1.46666,26200000.0
2008-02-05 12:25:00,1.46633,1.46646,1.4655,1.4655,27800000.0
2008-02-05 12:26:00,1.46564,1.46618,1.46515,1.46618,40000000.0
2008-02-05 12:27:00,1.46628,1.46646,1.4661,1.46635,46400000.0
2008-02-05 12:28:00,1.46647,1.46663,1.46638,1.46647,40500000.0
2008-02-05 12:29:00,1.46635,1.46653,1.46607,1.46653,21200000.0
2008-02-05 12:30:00,1.46624,1.46653,1.46624,1.46653,49600000.0
2008-02-05 12:31:00,1.46641,1.46663,1.46631,1.46645,42400000.0
2008-02-05 12:32:00,1.4665,1.4671,1.46627,1.46654,32800000.0
2008-02-05 12:33:00,1.46649,1.46668,1.46626,1.46663,41400000.0
2008-02-05 12:34:00,1.46633,1.46633,1.466,1.46606,25800000.0
2008-02-05 12:35:00,1.46625,1.46659,1.46621,1.46659,39000000.0
2008-02-05 12:36:00,1.46668,1.46707,1.46658,1.46691,19400000.0
2008-02-05 12:37:00,1.4668,1.46734,1.4668,1.46719,38900000.0
2008-02-05 12:38:00,1.46722,1.46733,1.46665,1.46667,24300000.0
2008-02-05 12:39:00,1.46678,1.46686,1.46645,1.46645,28600000.0
2008-02-05 12:40:00,1.46647,1.46681,1.46647,1.4668,30300000.0
2008-02-05 12:41:00,1.46678,1.46688,1.46648,1.4667,60000000.0
2008-02-05 12:42:00,1.46661,1.46701,1.46637,1.46673,32600000.0
2008-02-05 12:43:00,1.46657,1.46676,1.4665,1.46673,27400000.0
2008-02-05 12:44:00,1.46688,1.46689,1.46621,1.46635,45000000.0
2008-02-05 12:45:00,1.46619,1.46655,1.46611,1.46611,27800000.0
2008-02-05 12:46:00,1.46622,1.4663,1.46611,1.4662,38000000.0
2008-02-05 12:47:00,1.46586,1.46596,1.46573,1.4658,42200000.0
2008-02-05 12:48:00,1.46596,1.46622,1.46577,1.46577,25800000.0
2008-02-05 12:49:00,1.46586,1.46629,1.46576,1.46576,29200000.0
2008-02-05 12:50:00,1.46596,1.46608,1.46581,1.46598,24800000.0
2008-02-05 12:51:00,1.466,1.46619,1.46592,1.46601,37400000.0
2008-02-05 12:52:00,1.46606,1.46606,1.46541,1.46574,28200000.0
2008-02-05 12:53:00,1.46578,1.46626,1.46578,1.46626,43400001.0
2008-02-05 12:54:00,1.46611,1.46643,1.466,1.46639,31200000.0
2008-02-05 12:55:00,1.46647,1.46647,1.46614,1.46637,36600000.0
2008-02-05 12:56:00,1.46627,1.46708,1.46627,1.46683,32800000.0
2008-02-05 12:57:00,1.46691,1.467,1.46674,1.467,43600001.0
2008-02-05 12:58:00,1.46692,1.4671,1.46685,1.4671,42400000.0
2008-02-05 12:59:00,1.46664,1.46727,1.46664,1.46695,44200000.0
2008-02-05 13:00:00,1.46707,1.46762,1.46707,1.46759,30800000.0
2008-02-05 13:01:00,1.46767,1.46784,1.46752,1.46775,29700000.0
2008-02-05 13:02:00,1.46787,1.46841,1.46779,1.46812,41500000.0
2008-02-05 13:03:00,1.4683,1.46833,1.46793,1.46806,32500000.0
2008-02-05 13:04:00,1.46814,1.46827,1.46754,1.46754,43800000.0
2008-02-05 13:05:00,1.4672,1.46763,1.46714,1.46763,49300000.0
2008-02-05 13:06:00,1.46749,1.46781,1.46729,1.46766,32000000.0
2008-02-05 13:07:00,1.46798,1.46798,1.46755,1.46755,28000000.0
2008-02-05 13:08:00,1.46757,1.46784,1.4675,1.46784,48200000.0
2008-02-05 13:09:00,1.46772,1.46772,1.46727,1.46727,42600000.0
2008-02-05 13:10:00,1.46725,1.46778,1.46712,1.46769,59600000.0
2008-02-05 13:11:00,1.46777,1.46814,1.46754,1.46814,47000000.0
2008-02-05 13:12:00,1.46825,1.46841,1.46787,1.468,33200000.0
2008-02-05 13:13:00,1.46801,1.46877,1.46801,1.46844,19800000.0
2008-02-05 13:14:00,1.46841,1.46869,1.46772,1.46783,43300000.0
2008-02-05 13:15:00,1.46777,1.46792,1.46742,1.46783,48600000.0
2008-02-05 13:16:00,1.46785,1.46835,1.4677,1.4677,37600000.0
2008-02-05 13:17:00,1.46712,1.46805,1.46712,1.46805,37400000.0
2008-02-05 13:18:00,1.46816,1.46816,1.46766,1.46786,54000001.0
2008-02-05 13:19:00,1.4679,1.46812,1.46788,1.46797,35100000.0
2008-02-05 13:20:00,1.46802,1.46829,1.46778,1.46807,41000000.0
2008-02-05 13:21:00,1.46819,1.46819,1.46753,1.4679,40200000.0
2008-02-05 13:22:00,1.46793,1.46793,1.46778,1.46791,24200000.0
2008-02-05 13:23:00,1.46748,1.46827,1.46748,1.46827,47400000.0
2008-02-05 13:24:00,1.46815,1.46858,1.46815,1.46858,32500000.0
2008-02-05 13:25:00,1.46831,1.46831,1.46797,1.46805,23400000.0
2008-02-05 13:26:00,1.46784,1.4681,1.4676,1.4681,40400000.0
2008-02-05 13:27:00,1.46843,1.46868,1.46836,1.46846,32700000.0
2008-02-05 13:28:00,1.46839,1.4687,1.46827,1.46827,30900000.0
2008-02-05 13:29:00,1.46852,1.46852,1.46787,1.46838,46800000.0
2008-02-05 13:30:00,1.46858,1.46858,1.46834,1.46852,48400000.0
2008-02-05 13:31:00,1.46834,1.46847,1.468,1.46846,37800000.0
2008-02-05 13:32:00,1.46845,1.46845,1.46767,1.4679,399600001.0
2008-02-05 13:33:00,1.46793,1.46865,1.46793,1.46839,626500002.0
2008-02-05 13:34:00,1.46828,1.46858,1.46813,1.46829,571400000.0
2008-02-05 13:35:00,1.46825,1.46863,1.46816,1.46854,462100000.0
2008-02-05 13:36:00,1.46852,1.46873,1.46841,1.46855,168800000.0
2008-02-05 13:37:00,1.46842,1.46854,1.4681,1.46829,659200001.0
2008-02-05 13:38:00,1.46825,1.46854,1.46822,1.46843,370000002.0
2008-02-05 13:39:00,1.46832,1.46842,1.46823,1.46837,224599998.0
2008-02-05 13:40:00,1.46846,1.4689,1.46844,1.46888,385900001.0
2008-02-05 13:41:00,1.46903,1.4695,1.46886,1.46886,372300001.0
2008-02-05 13:42:00,1.46869,1.46876,1.46836,1.46872,583900000.0
2008-02-05 13:43:00,1.46872,1.46903,1.46865,1.46903,180100000.0
2008-02-05 13:44:00,1.46906,1.46924,1.46876,1.46924,386200000.0
2008-02-05 13:45:00,1.46923,1.46923,1.4689,1.46896,201000000.0
2008-02-05 13:46:00,1.46887,1.46889,1.46849,1.46849,169100000.0
2008-02-05 13:47:00,1.46869,1.4692,1.46869,1.46913,195600000.0
2008-02-05 13:48:00,1.46918,1.46918,1.46891,1.46905,109200000.0
2008-02-05 13:49:00,1.46879,1.46882,1.46845,1.46845,254900000.0
2008-02-05 13:50:00,1.4684,1.46876,1.46832,1.46853,170800000.0
2008-02-05 13:51:00,1.46848,1.46872,1.46834,1.46834,399500001.0
2008-02-05 13:52:00,1.46834,1.46849,1.46788,1.46824,304000002.0
2008-02-05 13:53:00,1.46847,1.46871,1.46833,1.46851,369800000.0
2008-02-05 13:54:00,1.46855,1.46877,1.46839,1.46854,352100001.0
2008-02-05 13:55:00,1.46849,1.46869,1.46825,1.46845,360800000.0
2008-02-05 13:56:00,1.46842,1.46856,1.4683,1.46843,457600002.0
2008-02-05 13:57:00,1.4683,1.46846,1.46822,1.46828,260500001.0
2008-02-05 13:58:00,1.46822,1.46823,1.46756,1.4676,393000000.0
2008-02-05 13:59:00,1.46767,1.4682,1.46756,1.46801,243200000.0
2008-02-05 14:00:00,1.46818,1.46823,1.4677,1.4677,391300001.0
2008-02-05 14:01:00,1.46776,1.46822,1.46765,1.46805,227200001.0
2008-02-05 14:02:00,1.46818,1.46865,1.46807,1.46831,321800001.0
2008-02-05 14:03:00,1.46809,1.46812,1.4676,1.46789,330000000.0
2008-02-05 14:04:00,1.46797,1.46864,1.46728,1.46841,357900000.0
2008-02-05 14:05:00,1.46851,1.46945,1.46846,1.46923,376900000.0
2008-02-05 14:06:00,1.46924,1.46968,1.46882,1.46968,482700001.0
2008-02-05 14:07:00,1.46983,1.4703,1.46938,1.46938,402200000.0
2008-02-05 14:08:00,1.46936,1.46982,1.469,1.46966,253900000.0
2008-02-05 14:09:00,1.46959,1.46962,1.46876,1.46916,269900000.0
2008-02-05 14:10:00,1.46909,1.46926,1.46888,1.46888,225900001.0
2008-02-05 14:11:00,1.46881,1.46928,1.46881,1.46916,217700000.0
2008-02-05 14:12:00,1.4691,1.46951,1.46905,1.46925,502700000.0
2008-02-05 14:13:00,1.46922,1.46923,1.46889,1.46896,438300001.0
2008-02-05 14:14:00,1.46896,1.46924,1.46889,1.46915,451700000.0
2008-02-05 14:15:00,1.46915,1.46928,1.46892,1.46907,264900000.0
2008-02-05 14:16:00,1.4692,1.4692,1.46899,1.46905,128200000.0
2008-02-05 14:17:00,1.46905,1.46906,1.46841,1.46863,157900000.0
2008-02-05 14:18:00,1.46861,1.46898,1.46861,1.46886,212200000.0
2008-02-05 14:19:00,1.46867,1.46926,1.46831,1.46831,482200000.0
2008-02-05 14:20:00,1.46832,1.46867,1.46789,1.46789,243000000.0
2008-02-05 14:21:00,1.46753,1.46781,1.46737,1.46737,396400000.0
2008-02-05 14:22:00,1.46732,1.46736,1.46695,1.46711,475900001.0
2008-02-05 14:23:00,1.46717,1.46717,1.46656,1.46682,486400002.0
2008-02-05 14:24:00,1.46706,1.46752,1.46706,1.46735,339300000.0
2008-02-05 14:25:00,1.46735,1.4675,1.46727,1.46747,292200000.0
2008-02-05 14:26:00,1.46767,1.46778,1.46753,1.46755,387500001.0
2008-02-05 14:27:00,1.4678,1.46853,1.4678,1.46834,224400001.0
2008-02-05 14:28:00,1.46818,1.46832,1.46773,1.46776,519000002.0
2008-02-05 14:29:00,1.46754,1.46768,1.46737,1.4676,536500000.0
2008-02-05 14:30:00,1.46768,1.46795,1.4675,1.46757,603599999.0
2008-02-05 14:31:00,1.46767,1.46794,1.46759,1.46759,446300001.0
2008-02-05 14:32:00,1.46765,1.46803,1.46745,1.46797,301300001.0
2008-02-05 14:33:00,1.46798,1.46798,1.46772,1.46772,203500000.0
2008-02-05 14:34:00,1.46769,1.46796,1.46768,1.46791,133100000.0
2008-02-05 14:35:00,1.46783,1.46795,1.46777,1.46789,221500000.0
2008-02-05 14:36:00,1.46775,1.46802,1.46762,1.46784,255000000.0
2008-02-05 14:37:00,1.46817,1.46871,1.46817,1.46871,245000002.0
2008-02-05 14:38:00,1.46884,1.46894,1.46881,1.46894,127400000.0
2008-02-05 14:39:00,1.4691,1.46916,1.46867,1.46867,227900000.0
2008-02-05 14:40:00,1.46867,1.46896,1.46861,1.46874,340200002.0
2008-02-05 14:41:00,1.46885,1.46901,1.4687,1.46888,313900001.0
2008-02-05 14:42:00,1.46889,1.46919,1.46887,1.46919,105700000.0
2008-02-05 14:43:00,1.46927,1.46944,1.46919,1.46927,153099999.0
2008-02-05 14:44:00,1.46929,1.46929,1.46893,1.46909,418300001.0
2008-02-05 14:45:00,1.46907,1.46925,1.46907,1.4691,430100001.0
2008-02-05 14:46:00,1.46932,1.46955,1.46904,1.46922,298400000.0
2008-02-05 14:47:00,1.46915,1.46915,1.46887,1.46896,302900001.0
2008-02-05 14:48:00,1.46896,1.46918,1.46854,1.46893,485499999.0
2008-02-05 14:49:00,1.46884,1.4689,1.46867,1.4688,127000000.0
2008-02-05 14:50:00,1.46874,1.46917,1.46874,1.46878,332800001.0
2008-02-05 14:51:00,1.46889,1.46896,1.46859,1.46896,144000000.0
2008-02-05 14:52:00,1.46884,1.46918,1.46884,1.46893,309100000.0
2008-02-05 14:53:00,1.46895,1.46914,1.46876,1.46888,363000001.0
2008-02-05 14:54:00,1.4688,1.46887,1.46868,1.46883,156500000.0
2008-02-05 14:55:00,1.46885,1.46901,1.46878,1.4689,207000000.0
2008-02-05 14:56:00,1.46892,1.46914,1.46878,1.46892,379200000.0
2008-02-05 14:57:00,1.46892,1.46901,1.46869,1.46869,372700000.0
2008-02-05 14:58:00,1.4688,1.46904,1.46876,1.46882,364300001.0
2008-02-05 14:59:00,1.46879,1.46879,1.4684,1.46855,194300000.0
2008-02-05 15:00:00,1.46847,1.46849,1.46787,1.46789,695900000.0
2008-02-05 15:01:00,1.4683,1.46857,1.46814,1.4685,314500001.0
2008-02-05 15:02:00,1.46849,1.46876,1.46821,1.46828,581600000.0
2008-02-05 15:03:00,1.46851,1.46878,1.46846,1.46868,453599998.0
2008-02-05 15:04:00,1.46847,1.46847,1.46761,1.46761,460800002.0
2008-02-05 15:05:00,1.46781,1.46828,1.46781,1.46784,413700000.0
2008-02-05 15:06:00,1.46775,1.46775,1.46723,1.46723,276600000.0
2008-02-05 15:07:00,1.4672,1.46747,1.46712,1.46721,316000001.0
2008-02-05 15:08:00,1.46721,1.46749,1.46716,1.46724,422300002.0
2008-02-05 15:09:00,1.46719,1.46737,1.46639,1.46683,469100001.0
2008-02-05 15:10:00,1.46688,1.4671,1.46676,1.46704,541000001.0
2008-02-05 15:11:00,1.46704,1.46751,1.46703,1.46751,486600001.0
2008-02-05 15:12:00,1.46745,1.46748,1.46726,1.46729,388000000.0
2008-02-05 15:13:00,1.46727,1.46757,1.46721,1.46757,451900000.0
2008-02-05 15:14:00,1.46728,1.46728,1.4662,1.46653,512800001.0
2008-02-05 15:15:00,1.46644,1.46667,1.46621,1.46637,406200000.0
2008-02-05 15:16:00,1.46676,1.46691,1.46643,1.46653,425000001.0
2008-02-05 15:17:00,1.46648,1.46665,1.46633,1.46646,388500001.0
2008-02-05 15:18:00,1.46635,1.46651,1.46619,1.46622,248500001.0
2008-02-05 15:19:00,1.46617,1.46617,1.4656,1.4656,451400000.0
2008-02-05 15:20:00,1.46557,1.4659,1.46537,1.46583,431100001.0
2008-02-05 15:21:00,1.46597,1.46641,1.46597,1.46628,651600001.0
2008-02-05 15:22:00,1.46643,1.46643,1.46573,1.4659,486500000.0
2008-02-05 15:23:00,1.46578,1.46609,1.46578,1.46596,411800000.0
2008-02-05 15:24:00,1.46601,1.46622,1.46574,1.4659,619400002.0
2008-02-05 15:25:00,1.46575,1.46596,1.46554,1.46562,587400003.0
2008-02-05 15:26:00,1.46552,1.46576,1.46537,1.46556,674600001.0
2008-02-05 15:27:00,1.46567,1.46636,1.46563,1.46591,575900001.0
2008-02-05 15:28:00,1.46608,1.46628,1.46565,1.46606,622000001.0
2008-02-05 15:29:00,1.46598,1.46624,1.46533,1.46556,616100002.0
2008-02-05 15:30:00,1.46556,1.46605,1.46556,1.46576,675000001.0
2008-02-05 15:31:00,1.466,1.46665,1.466,1.46624,496300000.0
2008-02-05 15:32:00,1.46663,1.46674,1.46604,1.46634,476700001.0
2008-02-05 15:33:00,1.46625,1.4663,1.46584,1.46608,529500000.0
2008-02-05 15:34:00,1.46618,1.46634,1.46598,1.46608,369900000.0
2008-02-05 15:35:00,1.46611,1.46651,1.46596,1.46619,604000002.0
2008-02-05 15:36:00,1.4663,1.46644,1.46615,1.4663,378200000.0
2008-02-05 15:37:00,1.46637,1.46676,1.4663,1.46658,373100002.0
2008-02-05 15:38:00,1.46664,1.46664,1.46618,1.4664,406500001.0
2008-02-05 15:39:00,1.46643,1.46661,1.46629,1.46655,371700001.0
2008-02-05 15:40:00,1.46663,1.467,1.46663,1.46684,379400001.0
2008-02-05 15:41:00,1.46671,1.46674,1.46619,1.46647,295400000.0
2008-02-05 15:42:00,1.46656,1.46695,1.46649,1.46678,182200000.0
2008-02-05 15:43:00,1.4667,1.46689,1.46653,1.46668,448300000.0
2008-02-05 15:44:00,1.46658,1.46723,1.46563,1.46642,254300000.0
2008-02-05 15:45:00,1.46657,1.46665,1.46532,1.4661,603400001.0
2008-02-05 15:46:00,1.46605,1.46679,1.46603,1.46623,600100001.0
2008-02-05 15:47:00,1.46615,1.46644,1.46566,1.46622,185300000.0
2008-02-05 15:48:00,1.46628,1.46707,1.46542,1.46691,220400000.0
2008-02-05 15:49:00,1.46699,1.46706,1.46622,1.46676,400100001.0
2008-02-05 15:50:00,1.46682,1.46702,1.46667,1.46702,404800001.0
2008-02-05 15:51:00,1.46706,1.46731,1.46701,1.46713,520200001.0
2008-02-05 15:52:00,1.46719,1.46761,1.46717,1.46717,360600000.0
2008-02-05 15:53:00,1.46717,1.46751,1.46705,1.46705,431700001.0
2008-02-05 15:54:00,1.46694,1.46709,1.46657,1.46695,363500002.0
2008-02-05 15:55:00,1.46671,1.46796,1.46657,1.46773,341600000.0
2008-02-05 15:56:00,1.46796,1.46871,1.4677,1.46871,399400003.0
2008-02-05 15:57:00,1.46863,1.46877,1.46815,1.46874,354700003.0
2008-02-05 15:58:00,1.46889,1.46984,1.46882,1.46955,450200000.0
2008-02-05 15:59:00,1.46969,1.47034,1.46933,1.46963,487500001.0
2008-02-05 16:00:00,1.46969,1.47147,1.46949,1.47104,433100000.0
2008-02-05 16:01:00,1.4714,1.47285,1.47137,1.47169,423000001.0
2008-02-05 16:02:00,1.47173,1.47354,1.47144,1.47354,444600000.0
2008-02-05 16:03:00,1.4737,1.47414,1.47334,1.47345,453100001.0
2008-02-05 16:04:00,1.47332,1.47368,1.47276,1.47284,437100001.0
2008-02-05 16:05:00,1.47274,1.47289,1.47241,1.47279,340500001.0
2008-02-05 16:06:00,1.47282,1.4732,1.47253,1.47285,178800000.0
2008-02-05 16:07:00,1.47282,1.47287,1.47238,1.47254,248300000.0
2008-02-05 16:08:00,1.47251,1.47264,1.47231,1.47253,201800001.0
2008-02-05 16:09:00,1.47235,1.47266,1.47218,1.4724,369500001.0
2008-02-05 16:10:00,1.47236,1.4726,1.47217,1.47255,453900001.0
2008-02-05 16:11:00,1.47243,1.4726,1.47197,1.47222,532800000.0
2008-02-05 16:12:00,1.47228,1.47247,1.47193,1.47211,487800001.0
2008-02-05 16:13:00,1.47203,1.47203,1.47133,1.47192,489200001.0
2008-02-05 16:14:00,1.47198,1.47223,1.47161,1.47174,548200002.0
2008-02-05 16:15:00,1.47179,1.47208,1.47134,1.47162,611400002.0
2008-02-05 16:16:00,1.4716,1.47211,1.47117,1.47197,470100000.0
2008-02-05 16:17:00,1.47216,1.47245,1.47144,1.47145,507900000.0
2008-02-05 16:18:00,1.47111,1.47158,1.47082,1.47085,752100001.0
2008-02-05 16:19:00,1.47073,1.47073,1.47015,1.47072,681000002.0
2008-02-05 16:20:00,1.47113,1.47216,1.47106,1.47216,618300000.0
2008-02-05 16:21:00,1.47216,1.47234,1.47169,1.47197,552700000.0
2008-02-05 16:22:00,1.47188,1.47199,1.47147,1.47167,476500000.0
2008-02-05 16:23:00,1.4717,1.47204,1.47164,1.47183,488700001.0
2008-02-05 16:24:00,1.47184,1.4721,1.47162,1.47175,578900004.0
2008-02-05 16:25:00,1.47147,1.47166,1.47112,1.47112,605900000.0
2008-02-05 16:26:00,1.47125,1.47131,1.4708,1.4708,467700000.0
2008-02-05 16:27:00,1.4707,1.4707,1.47017,1.47027,413600001.0
2008-02-05 16:28:00,1.47021,1.47074,1.47012,1.47058,612300005.0
2008-02-05 16:29:00,1.47055,1.4707,1.47005,1.47026,458200000.0
2008-02-05 16:30:00,1.47025,1.47033,1.46942,1.46958,500700001.0
2008-02-05 16:31:00,1.46934,1.47009,1.46934,1.46977,351000000.0
2008-02-05 16:32:00,1.46976,1.47015,1.4697,1.46971,623400002.0
2008-02-05 16:33:00,1.46968,1.46971,1.46917,1.46946,602500003.0
2008-02-05 16:34:00,1.46946,1.46953,1.46921,1.46937,383600000.0
2008-02-05 16:35:00,1.46913,1.47064,1.46913,1.47064,491200001.0
2008-02-05 16:36:00,1.47089,1.47106,1.47039,1.47068,480900002.0
2008-02-05 16:37:00,1.47084,1.47192,1.47043,1.47152,630300001.0
2008-02-05 16:38:00,1.4715,1.47204,1.47079,1.47145,547000000.0
2008-02-05 16:39:00,1.47136,1.47173,1.47128,1.47145,624600001.0
2008-02-05 16:40:00,1.47157,1.47217,1.47157,1.47161,429400001.0
2008-02-05 16:41:00,1.47162,1.4719,1.4708,1.47092,357100001.0
2008-02-05 16:42:00,1.47093,1.47145,1.47093,1.47142,490900004.0
2008-02-05 16:43:00,1.4714,1.47146,1.47102,1.47109,464800001.0
2008-02-05 16:44:00,1.47098,1.47115,1.47036,1.47053,553000002.0
2008-02-05 16:45:00,1.47076,1.47091,1.47033,1.47087,459400000.0
2008-02-05 16:46:00,1.47108,1.47198,1.47094,1.47198,356700000.0
2008-02-05 16:47:00,1.47215,1.47302,1.47215,1.47245,527700003.0
2008-02-05 16:48:00,1.47236,1.47236,1.47144,1.47172,518000000.0
2008-02-05 16:49:00,1.47158,1.47161,1.47062,1.47099,437500001.0
2008-02-05 16:50:00,1.4709,1.47154,1.4709,1.47108,396100000.0
2008-02-05 16:51:00,1.47096,1.4711,1.47017,1.47081,325400000.0
2008-02-05 16:52:00,1.47072,1.47078,1.46995,1.46997,250500001.0
2008-02-05 16:53:00,1.46992,1.47029,1.46938,1.47024,616400001.0
2008-02-05 16:54:00,1.47024,1.47041,1.46972,1.47027,413100000.0
2008-02-05 16:55:00,1.47042,1.47116,1.47013,1.47097,613800001.0
2008-02-05 16:56:00,1.47085,1.47093,1.47039,1.47077,269200001.0
2008-02-05 16:57:00,1.47076,1.47105,1.4707,1.4708,498500001.0
2008-02-05 16:58:00,1.47079,1.47112,1.47056,1.47087,551300000.0
2008-02-05 16:59:00,1.47076,1.47087,1.47022,1.47035,486900000.0
2008-02-05 17:00:00,1.47031,1.47056,1.46993,1.47046,821000001.0
2008-02-05 17:01:00,1.47066,1.47115,1.4699,1.47058,422400003.0
2008-02-05 17:02:00,1.47073,1.47119,1.4707,1.47077,377100000.0
2008-02-05 17:03:00,1.47067,1.47096,1.47055,1.47091,467400000.0
2008-02-05 17:04:00,1.47086,1.471,1.47041,1.471,433500000.0
2008-02-05 17:05:00,1.47109,1.47157,1.47108,1.4711,475900001.0
2008-02-05 17:06:00,1.47107,1.47148,1.47107,1.47132,358800002.0
2008-02-05 17:07:00,1.47127,1.472,1.47127,1.47174,325500000.0
2008-02-05 17:08:00,1.47177,1.4718,1.47144,1.47146,453000001.0
2008-02-05 17:09:00,1.47154,1.47173,1.47085,1.4712,525900000.0
2008-02-05 17:10:00,1.4714,1.47173,1.47131,1.47139,355800001.0
2008-02-05 17:11:00,1.47135,1.47153,1.47127,1.4714,557300002.0
2008-02-05 17:12:00,1.47155,1.47257,1.47155,1.47252,374500001.0
2008-02-05 17:13:00,1.47264,1.47326,1.47264,1.47326,311300000.0
2008-02-05 17:14:00,1.4733,1.47379,1.47305,1.47351,535400003.0
2008-02-05 17:15:00,1.47321,1.47364,1.47283,1.47354,534500000.0
2008-02-05 17:16:00,1.47349,1.47405,1.47349,1.47369,446900001.0
2008-02-05 17:17:00,1.47347,1.47347,1.47273,1.47279,428200002.0
2008-02-05 17:18:00,1.47264,1.47283,1.47227,1.47283,622600000.0
2008-02-05 17:19:00,1.47293,1.47348,1.47275,1.47325,357800002.0
2008-02-05 17:20:00,1.47322,1.47334,1.47281,1.47283,370900000.0
2008-02-05 17:21:00,1.47258,1.47302,1.4724,1.47286,407100001.0
2008-02-05 17:22:00,1.47301,1.47322,1.47277,1.47322,584300000.0
2008-02-05 17:23:00,1.4732,1.47367,1.4732,1.47338,623200004.0
2008-02-05 17:24:00,1.47371,1.47433,1.47371,1.474,438000000.0
2008-02-05 17:25:00,1.47418,1.47421,1.47357,1.47369,376100000.0
2008-02-05 17:26:00,1.47374,1.47374,1.47307,1.47317,472100000.0
2008-02-05 17:27:00,1.473,1.47328,1.47211,1.47231,490900000.0
2008-02-05 17:28:00,1.47228,1.47267,1.47186,1.47226,508100001.0
2008-02-05 17:29:00,1.47217,1.47252,1.47106,1.47106,731900001.0
2008-02-05 17:30:00,1.47093,1.47146,1.47065,1.47073,514599999.0
2008-02-05 17:31:00,1.47044,1.47136,1.47044,1.47126,655200003.0
2008-02-05 17:32:00,1.47142,1.47184,1.47117,1.47148,453800001.0
2008-02-05 17:33:00,1.47146,1.4717,1.47096,1.47105,533900001.0
2008-02-05 17:34:00,1.47111,1.47172,1.47103,1.47154,387400001.0
2008-02-05 17:35:00,1.4716,1.4724,1.4716,1.47236,399800000.0
2008-02-05 17:36:00,1.47227,1.4723,1.47188,1.47188,487700002.0
2008-02-05 17:37:00,1.47208,1.4725,1.47198,1.47218,417200003.0
2008-02-05 17:38:00,1.47223,1.47252,1.47212,1.47231,373000000.0
2008-02-05 17:39:00,1.47228,1.47236,1.47129,1.47148,496500000.0
2008-02-05 17:40:00,1.47146,1.47212,1.47146,1.47208,293800000.0
2008-02-05 17:41:00,1.47196,1.47217,1.47181,1.47181,425500001.0
2008-02-05 17:42:00,1.47174,1.47211,1.47168,1.47206,323500000.0
2008-02-05 17:43:00,1.47216,1.47225,1.47178,1.47196,402100001.0
2008-02-05 17:44:00,1.47197,1.47245,1.47197,1.47222,473100002.0
2008-02-05 17:45:00,1.47223,1.47257,1.47196,1.47253,572200001.0
2008-02-05 17:46:00,1.47257,1.47259,1.47223,1.47239,478800001.0
2008-02-05 17:47:00,1.47253,1.47354,1.47249,1.47342,445800001.0
2008-02-05 17:48:00,1.47371,1.47408,1.47365,1.47398,360400000.0
2008-02-05 17:49:00,1.47384,1.47384,1.47284,1.47333,381600001.0
2008-02-05 17:50:00,1.47349,1.47376,1.47325,1.47357,451500000.0
2008-02-05 17:51:00,1.47383,1.47441,1.47379,1.47397,526900001.0
2008-02-05 17:52:00,1.47389,1.474,1.47347,1.47357,600500001.0
2008-02-05 17:53:00,1.47349,1.47407,1.47349,1.47378,492800000.0
2008-02-05 17:54:00,1.47389,1.47405,1.47375,1.4738,402300001.0
2008-02-05 17:55:00,1.47392,1.47432,1.4739,1.47403,401400001.0
2008-02-05 17:56:00,1.47379,1.47389,1.47348,1.47357,439800001.0
2008-02-05 17:57:00,1.4737,1.47393,1.47344,1.47386,619000000.0
2008-02-05 17:58:00,1.4739,1.47411,1.47367,1.47371,675000000.0
2008-02-05 17:59:00,1.47374,1.47427,1.47334,1.47408,273000000.0
2008-02-05 18:00:00,1.47404,1.47425,1.47378,1.47384,612700000.0
2008-02-05 18:01:00,1.47364,1.47389,1.47331,1.47331,857700002.0
2008-02-05 18:02:00,1.4732,1.47345,1.47302,1.4733,545100002.0
2008-02-05 18:03:00,1.47325,1.47341,1.47303,1.47341,381000001.0
2008-02-05 18:04:00,1.4736,1.47394,1.47352,1.47357,497500000.0
2008-02-05 18:05:00,1.47354,1.4736,1.47305,1.4733,553200000.0
2008-02-05 18:06:00,1.47329,1.47363,1.47325,1.47353,301300000.0
2008-02-05 18:07:00,1.47366,1.47372,1.47321,1.4733,481300002.0
2008-02-05 18:08:00,1.47337,1.47363,1.4733,1.47359,574500000.0
2008-02-05 18:09:00,1.47359,1.47419,1.47328,1.47361,460800001.0
2008-02-05 18:10:00,1.47355,1.47384,1.47343,1.47352,572200000.0
2008-02-05 18:11:00,1.47324,1.47354,1.47314,1.47354,353100000.0
2008-02-05 18:12:00,1.47361,1.47367,1.47341,1.47355,397000001.0
2008-02-05 18:13:00,1.47344,1.4737,1.47344,1.47359,321900000.0
2008-02-05 18:14:00,1.47356,1.47361,1.47315,1.4732,495800002.0
2008-02-05 18:15:00,1.47302,1.47303,1.47215,1.47255,475899999.0
2008-02-05 18:16:00,1.47262,1.47286,1.47249,1.47269,272300000.0
2008-02-05 18:17:00,1.47253,1.47277,1.47242,1.47242,518999999.0
2008-02-05 18:18:00,1.47241,1.47263,1.47223,1.4723,435500000.0
2008-02-05 18:19:00,1.47221,1.47235,1.47184,1.47184,360700000.0
2008-02-05 18:20:00,1.47183,1.47217,1.47163,1.47179,405099999.0
2008-02-05 18:21:00,1.47159,1.4717,1.4713,1.47141,399300000.0
2008-02-05 18:22:00,1.47166,1.47208,1.47157,1.47208,397600000.0
2008-02-05 18:23:00,1.47219,1.47243,1.47201,1.47213,407400000.0
2008-02-05 18:24:00,1.47199,1.47216,1.4718,1.4718,235800000.0
2008-02-05 18:25:00,1.47184,1.47196,1.47159,1.47164,438700000.0
2008-02-05 18:26:00,1.47146,1.47153,1.47111,1.4712,274000001.0
2008-02-05 18:27:00,1.47103,1.47107,1.47035,1.471,388900000.0
2008-02-05 18:28:00,1.47109,1.47144,1.47096,1.47121,382700002.0
2008-02-05 18:29:00,1.47119,1.47138,1.47056,1.47119,658500000.0
2008-02-05 18:30:00,1.47124,1.47141,1.47067,1.47103,395800000.0
2008-02-05 18:31:00,1.47103,1.47107,1.47073,1.47082,493900001.0
2008-02-05 18:32:00,1.47066,1.4711,1.47059,1.47063,404500001.0
2008-02-05 18:33:00,1.47074,1.47092,1.47041,1.47066,578400002.0
2008-02-05 18:34:00,1.47058,1.47071,1.46975,1.47071,446200003.0
2008-02-05 18:35:00,1.47065,1.47088,1.47047,1.47057,313500001.0
2008-02-05 18:36:00,1.47052,1.47052,1.46984,1.46993,408900001.0
2008-02-05 18:37:00,1.46992,1.47015,1.46979,1.46985,337600002.0
2008-02-05 18:38:00,1.46979,1.46997,1.46951,1.46981,310100000.0
2008-02-05 18:39:00,1.46961,1.46961,1.46924,1.46933,252000000.0
2008-02-05 18:40:00,1.46928,1.46952,1.4691,1.46942,490000001.0
2008-02-05 18:41:00,1.46928,1.46958,1.46928,1.46933,223100001.0
2008-02-05 18:42:00,1.46927,1.4694,1.46902,1.46917,528200000.0
2008-02-05 18:43:00,1.46928,1.4704,1.46928,1.4704,506500001.0
2008-02-05 18:44:00,1.47051,1.47074,1.46999,1.47074,484200001.0
2008-02-05 18:45:00,1.47095,1.47114,1.47082,1.47082,317900000.0
2008-02-05 18:46:00,1.47077,1.47086,1.47058,1.4707,476300002.0
2008-02-05 18:47:00,1.47064,1.47076,1.47009,1.47054,485900002.0
2008-02-05 18:48:00,1.47069,1.47132,1.47069,1.47108,590500000.0
2008-02-05 18:49:00,1.47104,1.47123,1.47086,1.47102,348300002.0
2008-02-05 18:50:00,1.47107,1.47128,1.47085,1.47094,254000000.0
2008-02-05 18:51:00,1.47082,1.47089,1.47055,1.47064,218200000.0
2008-02-05 18:52:00,1.47067,1.47078,1.47044,1.47065,351499999.0
2008-02-05 18:53:00,1.47073,1.47097,1.47043,1.47051,533800001.0
2008-02-05 18:54:00,1.47067,1.47083,1.47061,1.47067,603100001.0
2008-02-05 18:55:00,1.47064,1.47074,1.47003,1.47023,634800002.0
2008-02-05 18:56:00,1.47022,1.47071,1.4702,1.47067,553500000.0
2008-02-05 18:57:00,1.47086,1.4713,1.47084,1.47089,687200002.0
2008-02-05 18:58:00,1.47056,1.47056,1.46973,1.47009,392000002.0
2008-02-05 18:59:00,1.47011,1.47017,1.46978,1.46978,418300000.0
2008-02-05 19:00:00,1.46975,1.47043,1.46971,1.47041,339500000.0
2008-02-05 19:01:00,1.47037,1.47049,1.46971,1.47025,503500002.0
2008-02-05 19:02:00,1.47037,1.47067,1.47028,1.47044,454100000.0
2008-02-05 19:03:00,1.47046,1.4707,1.47031,1.47063,553200002.0
2008-02-05 19:04:00,1.47065,1.47065,1.47014,1.47022,601400001.0
2008-02-05 19:05:00,1.47012,1.47047,1.46992,1.47031,663699999.0
2008-02-05 19:06:00,1.47023,1.47068,1.4701,1.4701,497300001.0
2008-02-05 19:07:00,1.47003,1.47044,1.47002,1.47026,598100000.0
2008-02-05 19:08:00,1.47029,1.47086,1.47006,1.47086,554000001.0
2008-02-05 19:09:00,1.47072,1.47076,1.47039,1.47049,573700002.0
2008-02-05 19:10:00,1.47045,1.47076,1.47045,1.47058,484300001.0
2008-02-05 19:11:00,1.4706,1.47077,1.47028,1.4705,381400001.0
2008-02-05 19:12:00,1.47056,1.47075,1.47036,1.47063,533400000.0
2008-02-05 19:13:00,1.47066,1.47093,1.47054,1.4707,729400002.0
2008-02-05 19:14:00,1.47064,1.47102,1.4706,1.47094,595900001.0
2008-02-05 19:15:00,1.47089,1.47107,1.47083,1.47097,495400001.0
2008-02-05 19:16:00,1.471,1.47148,1.471,1.47131,261000000.0
2008-02-05 19:17:00,1.47161,1.4718,1.4714,1.4714,572600003.0
2008-02-05 19:18:00,1.47139,1.47177,1.47122,1.4714,486000001.0
2008-02-05 19:19:00,1.47138,1.47188,1.47138,1.47157,361900001.0
2008-02-05 19:20:00,1.47183,1.47223,1.47179,1.47189,545200001.0
2008-02-05 19:21:00,1.4719,1.47207,1.47175,1.47179,314400000.0
2008-02-05 19:22:00,1.4717,1.47194,1.47166,1.47191,287100002.0
2008-02-05 19:23:00,1.47196,1.47216,1.47181,1.47201,334700001.0
2008-02-05 19:24:00,1.47197,1.47197,1.47167,1.47175,520800000.0
2008-02-05 19:25:00,1.47167,1.47194,1.47155,1.47167,657300001.0
2008-02-05 19:26:00,1.47144,1.47169,1.47133,1.47158,174600000.0
2008-02-05 19:27:00,1.47164,1.47194,1.47146,1.47186,349800000.0
2008-02-05 19:28:00,1.47211,1.47221,1.47175,1.47219,234900000.0
2008-02-05 19:29:00,1.47226,1.47245,1.47207,1.47232,463400000.0
2008-02-05 19:30:00,1.47246,1.47295,1.47234,1.47268,356500000.0
2008-02-05 19:31:00,1.47272,1.47274,1.47232,1.47263,539000000.0
2008-02-05 19:32:00,1.47265,1.47276,1.47251,1.47268,404400003.0
2008-02-05 19:33:00,1.47269,1.47269,1.47237,1.47254,349900001.0
2008-02-05 19:34:00,1.47263,1.47278,1.47252,1.47267,556299999.0
2008-02-05 19:35:00,1.47272,1.47272,1.47238,1.47258,421600000.0
2008-02-05 19:36:00,1.47259,1.47297,1.47259,1.47285,255600001.0
2008-02-05 19:37:00,1.47282,1.47296,1.47272,1.47274,348900000.0
2008-02-05 19:38:00,1.47262,1.47273,1.47244,1.47255,511100001.0
2008-02-05 19:39:00,1.47245,1.47262,1.47227,1.47237,369400000.0
2008-02-05 19:40:00,1.47235,1.47237,1.47209,1.47234,332400000.0
2008-02-05 19:41:00,1.47235,1.47255,1.47213,1.47233,221400002.0
2008-02-05 19:42:00,1.47227,1.47263,1.4719,1.47218,227100000.0
2008-02-05 19:43:00,1.47219,1.47236,1.47214,1.4723,248900000.0
2008-02-05 19:44:00,1.47223,1.47233,1.4721,1.47212,262200000.0
2008-02-05 19:45:00,1.47213,1.47228,1.47213,1.47228,93300000.0
2008-02-05 19:46:00,1.47248,1.47272,1.4724,1.47266,182900000.0
2008-02-05 19:47:00,1.47267,1.47267,1.47239,1.47243,336200001.0
2008-02-05 19:48:00,1.47253,1.47322,1.47253,1.47322,216900001.0
2008-02-05 19:49:00,1.47309,1.47309,1.47229,1.47263,555500000.0
2008-02-05 19:50:00,1.47279,1.47294,1.47261,1.47285,454800000.0
2008-02-05 19:51:00,1.47292,1.47344,1.47292,1.4733,397600000.0
2008-02-05 19:52:00,1.47336,1.47368,1.47318,1.47368,521200000.0
2008-02-05 19:53:00,1.47392,1.47411,1.47367,1.47384,714600002.0
2008-02-05 19:54:00,1.47383,1.47403,1.47379,1.47379,305400000.0
2008-02-05 19:55:00,1.47377,1.47383,1.47356,1.47363,401700000.0
2008-02-05 19:56:00,1.47365,1.47387,1.47359,1.47381,484400001.0
2008-02-05 19:57:00,1.47382,1.47389,1.47368,1.4737,231600001.0
2008-02-05 19:58:00,1.47373,1.47385,1.47341,1.47348,507600001.0
2008-02-05 19:59:00,1.47355,1.47384,1.47351,1.4738,389200000.0
2008-02-05 20:00:00,1.47383,1.47398,1.47353,1.47353,478800002.0
2008-02-05 20:01:00,1.47353,1.47394,1.47353,1.47376,643900001.0
2008-02-05 20:02:00,1.4733,1.47342,1.47303,1.47333,637100002.0
2008-02-05 20:03:00,1.47308,1.47314,1.47275,1.47275,773400002.0
2008-02-05 20:04:00,1.47282,1.47316,1.47279,1.47298,358099999.0
2008-02-05 20:05:00,1.47286,1.47314,1.47284,1.47313,348200001.0
2008-02-05 20:06:00,1.47318,1.47337,1.47297,1.47321,525900002.0
2008-02-05 20:07:00,1.47303,1.47323,1.47303,1.47316,464099999.0
2008-02-05 20:08:00,1.47328,1.47381,1.47319,1.47369,619700003.0
2008-02-05 20:09:00,1.47382,1.47382,1.47333,1.47359,567400002.0
2008-02-05 20:10:00,1.47374,1.47388,1.47358,1.47377,690800002.0
2008-02-05 20:11:00,1.47358,1.4737,1.47334,1.47337,701100003.0
2008-02-05 20:12:00,1.47329,1.47395,1.47329,1.4738,718700002.0
2008-02-05 20:13:00,1.47364,1.47374,1.47318,1.47318,427700001.0
2008-02-05 20:14:00,1.47327,1.47347,1.47305,1.47316,367900000.0
2008-02-05 20:15:00,1.47297,1.473,1.47244,1.47257,404600002.0
2008-02-05 20:16:00,1.47256,1.47332,1.47256,1.47328,174200000.0
2008-02-05 20:17:00,1.47331,1.47333,1.47296,1.47322,263500000.0
2008-02-05 20:18:00,1.47326,1.47339,1.47308,1.47325,663700001.0
2008-02-05 20:19:00,1.47308,1.47334,1.47302,1.47326,297400000.0
2008-02-05 20:20:00,1.4733,1.4733,1.473,1.47326,430800001.0
2008-02-05 20:21:00,1.47323,1.47323,1.47298,1.47308,72800001.0
2008-02-05 20:22:00,1.47305,1.47333,1.47293,1.47333,178700000.0
2008-02-05 20:23:00,1.47342,1.47357,1.47298,1.47304,380100001.0
2008-02-05 20:24:00,1.47319,1.47323,1.47302,1.47304,278400000.0
2008-02-05 20:25:00,1.47308,1.47309,1.47285,1.47293,255000000.0
2008-02-05 20:26:00,1.47283,1.4734,1.47283,1.4734,462800001.0
2008-02-05 20:27:00,1.47356,1.4737,1.47337,1.4735,467600001.0
2008-02-05 20:28:00,1.47361,1.47361,1.47325,1.47341,256100000.0
2008-02-05 20:29:00,1.4735,1.47373,1.47347,1.47357,562800000.0
2008-02-05 20:30:00,1.47351,1.47365,1.47328,1.47362,236400001.0
2008-02-05 20:31:00,1.47363,1.47377,1.47336,1.47374,241200000.0
2008-02-05 20:32:00,1.47388,1.47388,1.47349,1.47351,179100000.0
2008-02-05 20:33:00,1.47356,1.47386,1.47356,1.47379,271200001.0
2008-02-05 20:34:00,1.47399,1.47433,1.47399,1.47433,348800001.0
2008-02-05 20:35:00,1.47456,1.47505,1.47445,1.47454,257800001.0
2008-02-05 20:36:00,1.47456,1.47456,1.47409,1.47429,440100000.0
2008-02-05 20:37:00,1.47432,1.47474,1.47432,1.47442,324700000.0
2008-02-05 20:38:00,1.47444,1.4745,1.47418,1.47427,265500000.0
2008-02-05 20:39:00,1.4738,1.47413,1.47377,1.47402,488400001.0
2008-02-05 20:40:00,1.47406,1.47412,1.4738,1.47391,357500000.0
2008-02-05 20:41:00,1.47396,1.47411,1.47374,1.47401,394200000.0
2008-02-05 20:42:00,1.47396,1.47416,1.47382,1.47386,246900002.0
2008-02-05 20:43:00,1.47383,1.47401,1.47358,1.47376,161700000.0
2008-02-05 20:44:00,1.47387,1.47428,1.47387,1.47417,240800001.0
2008-02-05 20:45:00,1.47439,1.47453,1.47429,1.47432,479800001.0
2008-02-05 20:46:00,1.47422,1.47447,1.47418,1.47447,253400002.0
2008-02-05 20:47:00,1.47431,1.47431,1.47359,1.47369,322300001.0
2008-02-05 20:48:00,1.47357,1.47393,1.47357,1.47393,310700000.0
2008-02-05 20:49:00,1.4742,1.47467,1.47416,1.47467,439000001.0
2008-02-05 20:50:00,1.47472,1.47479,1.47446,1.47458,204400000.0
2008-02-05 20:51:00,1.47464,1.47478,1.47454,1.47461,238300000.0
2008-02-05 20:52:00,1.47458,1.47463,1.47443,1.4746,192300001.0
2008-02-05 20:53:00,1.4746,1.47485,1.4746,1.47478,267500000.0
2008-02-05 20:54:00,1.47478,1.47503,1.47468,1.47468,161200000.0
2008-02-05 20:55:00,1.47458,1.47466,1.47448,1.47453,326800000.0
2008-02-05 20:56:00,1.47464,1.47475,1.47451,1.47468,118900000.0
2008-02-05 20:57:00,1.47465,1.47495,1.47455,1.47485,385200000.0
2008-02-05 20:58:00,1.47497,1.47508,1.47488,1.47508,323500001.0
2008-02-05 20:59:00,1.4751,1.47514,1.47492,1.47492,133000000.0
2008-02-05 21:00:00,1.47469,1.4749,1.47458,1.47476,378900001.0
2008-02-05 21:01:00,1.47493,1.47531,1.47481,1.47523,225600000.0
2008-02-05 21:02:00,1.47549,1.47587,1.47549,1.47587,93700000.0
2008-02-05 21:03:00,1.47579,1.47585,1.47553,1.4757,249700000.0
2008-02-05 21:04:00,1.47546,1.47553,1.4753,1.47537,299500002.0
2008-02-05 21:05:00,1.4754,1.4759,1.4754,1.4759,409499999.0
2008-02-05 21:06:00,1.47599,1.47635,1.47592,1.47604,232400000.0
2008-02-05 21:07:00,1.47589,1.47599,1.47563,1.4759,251700001.0
2008-02-05 21:08:00,1.4758,1.47617,1.47574,1.47575,271600000.0
2008-02-05 21:09:00,1.47567,1.47579,1.47536,1.47546,287700002.0
2008-02-05 21:10:00,1.47545,1.4758,1.47545,1.47572,225000000.0
2008-02-05 21:11:00,1.47568,1.47587,1.4754,1.4754,347100000.0
2008-02-05 21:12:00,1.47518,1.47544,1.47516,1.47516,319300000.0
2008-02-05 21:13:00,1.47501,1.47531,1.47501,1.47524,219300000.0
2008-02-05 21:14:00,1.4753,1.47541,1.47512,1.47512,291500000.0
2008-02-05 21:15:00,1.4751,1.47534,1.475,1.47525,318700000.0
2008-02-05 21:16:00,1.4755,1.47554,1.47536,1.47554,152900000.0
2008-02-05 21:17:00,1.47543,1.47562,1.47513,1.47562,242400000.0
2008-02-05 21:18:00,1.4757,1.47582,1.47566,1.47575,153700000.0
2008-02-05 21:19:00,1.47578,1.47593,1.47575,1.47589,83400000.0
2008-02-05 21:20:00,1.47604,1.47607,1.47583,1.47583,55400000.0
2008-02-05 21:21:00,1.47577,1.47603,1.47574,1.47578,115000000.0
2008-02-05 21:22:00,1.47575,1.47592,1.47558,1.47569,209500000.0
2008-02-05 21:23:00,1.47568,1.47589,1.47568,1.47581,84800001.0
2008-02-05 21:24:00,1.47594,1.47638,1.47594,1.47628,139300000.0
2008-02-05 21:25:00,1.47632,1.47632,1.47585,1.47605,225300000.0
2008-02-05 21:26:00,1.47605,1.47613,1.47578,1.47578,285200000.0
2008-02-05 21:27:00,1.47572,1.47572,1.47534,1.47561,124900000.0
2008-02-05 21:28:00,1.47526,1.47527,1.47494,1.47505,132100000.0
2008-02-05 21:29:00,1.47507,1.47553,1.47484,1.47484,228600000.0
2008-02-05 21:30:00,1.47487,1.47519,1.47487,1.47505,98000000.0
2008-02-05 21:31:00,1.47519,1.47552,1.47519,1.47531,350200000.0
2008-02-05 21:32:00,1.47521,1.47537,1.47489,1.47496,341400001.0
2008-02-05 21:33:00,1.47491,1.47535,1.47476,1.47526,291200001.0
2008-02-05 21:34:00,1.47536,1.47562,1.47528,1.47538,238200000.0
2008-02-05 21:35:00,1.47541,1.47548,1.47488,1.47501,338500001.0
2008-02-05 21:36:00,1.475,1.47517,1.4749,1.47503,308000001.0
2008-02-05 21:37:00,1.47488,1.47528,1.47467,1.47488,250300001.0
2008-02-05 21:38:00,1.47483,1.47512,1.47483,1.47512,205200000.0
2008-02-05 21:39:00,1.47491,1.47498,1.47465,1.47465,291600001.0
2008-02-05 21:40:00,1.47484,1.47501,1.47482,1.47485,160900000.0
2008-02-05 21:41:00,1.47485,1.47491,1.47467,1.47478,231400001.0
2008-02-05 21:42:00,1.47464,1.47485,1.47455,1.47456,146400001.0
2008-02-05 21:43:00,1.47472,1.47514,1.47472,1.47489,193800000.0
2008-02-05 21:44:00,1.47493,1.47504,1.47488,1.47495,169900000.0
2008-02-05 21:45:00,1.47521,1.4759,1.47521,1.4759,347500000.0
2008-02-05 21:46:00,1.47584,1.47602,1.47565,1.47589,300500000.0
2008-02-05 21:47:00,1.47582,1.47587,1.4755,1.4755,252200000.0
2008-02-05 21:48:00,1.47549,1.47549,1.47527,1.4753,464200003.0
2008-02-05 21:49:00,1.47542,1.47584,1.4754,1.47566,260100000.0
2008-02-05 21:50:00,1.47553,1.47562,1.47517,1.47518,373000000.0
2008-02-05 21:51:00,1.47525,1.47556,1.47511,1.47528,549000000.0
2008-02-05 21:52:00,1.47519,1.47542,1.47512,1.47532,354300002.0
2008-02-05 21:53:00,1.47524,1.47532,1.47513,1.47523,64000000.0
2008-02-05 21:54:00,1.47516,1.47532,1.47509,1.47509,427000002.0
2008-02-05 21:55:00,1.47512,1.47585,1.47512,1.47585,182600000.0
2008-02-05 21:56:00,1.47595,1.47605,1.47558,1.47558,30800000.0
2008-02-05 21:57:00,1.47549,1.47592,1.47549,1.47569,249800001.0
2008-02-05 21:58:00,1.47573,1.47576,1.47551,1.47551,163500000.0
2008-02-05 21:59:00,1.47554,1.4758,1.47546,1.4758,208900001.0
2008-02-05 22:00:00,1.47608,1.47649,1.47608,1.47636,105200002.0
2008-02-05 22:01:00,1.47632,1.4766,1.47604,1.47604,126300001.0
2008-02-05 22:02:00,1.47609,1.47647,1.47609,1.47647,191500001.0
2008-02-05 22:03:00,1.47656,1.47683,1.47615,1.47668,138100000.0
2008-02-05 22:04:00,1.47663,1.47712,1.4766,1.47712,218300000.0
2008-02-05 22:05:00,1.47711,1.47716,1.47682,1.47698,190700000.0
2008-02-05 22:06:00,1.47676,1.47703,1.47673,1.47691,104600001.0
2008-02-05 22:07:00,1.4768,1.4768,1.47649,1.47655,167600000.0
2008-02-05 22:08:00,1.47655,1.47675,1.47652,1.47658,165600000.0
2008-02-05 22:09:00,1.47652,1.47676,1.47624,1.47634,299600002.0
2008-02-05 22:10:00,1.47616,1.47651,1.4761,1.47635,207400000.0
2008-02-05 22:11:00,1.47626,1.47638,1.4759,1.47605,244700000.0
2008-02-05 22:12:00,1.47637,1.47653,1.47616,1.47653,216500000.0
2008-02-05 22:13:00,1.47654,1.47655,1.47631,1.47644,198000001.0
2008-02-05 22:14:00,1.47631,1.47653,1.47622,1.47625,174800001.0
2008-02-05 22:15:00,1.47584,1.47599,1.47542,1.47546,112200000.0
2008-02-05 22:16:00,1.47536,1.47548,1.47507,1.47517,90900000.0
2008-02-05 22:17:00,1.47502,1.47502,1.47444,1.47458,211500000.0
2008-02-05 22:18:00,1.47466,1.47514,1.47466,1.47482,139900001.0
2008-02-05 22:19:00,1.47432,1.47488,1.47432,1.47466,242400000.0
2008-02-05 22:20:00,1.47477,1.47477,1.47417,1.47459,152600000.0
2008-02-05 22:21:00,1.47459,1.47459,1.47431,1.47437,146900000.0
2008-02-05 22:22:00,1.47436,1.47459,1.47435,1.4744,202300000.0
2008-02-05 22:23:00,1.47439,1.47471,1.47439,1.47439,224200004.0
2008-02-05 22:24:00,1.47451,1.47513,1.47451,1.47471,261500000.0
2008-02-05 22:25:00,1.47476,1.47489,1.4745,1.47462,237600000.0
2008-02-05 22:26:00,1.47447,1.47471,1.47443,1.47471,181500001.0
2008-02-05 22:27:00,1.4748,1.4752,1.47479,1.47482,159800000.0
2008-02-05 22:28:00,1.47485,1.47496,1.47436,1.4747,60800000.0
2008-02-05 22:29:00,1.47431,1.47469,1.47399,1.47399,188100000.0
2008-02-05 22:30:00,1.4739,1.47411,1.47381,1.47391,257500001.0
2008-02-05 22:31:00,1.4741,1.47455,1.47398,1.47449,254300001.0
2008-02-05 22:32:00,1.4745,1.47465,1.47416,1.47465,178000000.0
2008-02-05 22:33:00,1.47442,1.47457,1.47434,1.47434,96200000.0
2008-02-05 22:34:00,1.47434,1.47494,1.47433,1.47433,236700000.0
2008-02-05 22:35:00,1.47437,1.47464,1.47437,1.47448,170600000.0
2008-02-05 22:36:00,1.4744,1.4744,1.47394,1.47394,127600000.0
2008-02-05 22:37:00,1.47399,1.47399,1.47375,1.47392,231100001.0
2008-02-05 22:38:00,1.47401,1.47419,1.47374,1.47378,325100000.0
2008-02-05 22:39:00,1.47387,1.47421,1.47387,1.47399,265200000.0
2008-02-05 22:40:00,1.47403,1.47438,1.47397,1.47405,309300003.0
2008-02-05 22:41:00,1.47417,1.47435,1.47402,1.47435,244500000.0
2008-02-05 22:42:00,1.47426,1.47428,1.47385,1.47408,152800001.0
2008-02-05 22:43:00,1.47405,1.47422,1.474,1.47413,190900000.0
2008-02-05 22:44:00,1.47402,1.4741,1.47393,1.47407,166600000.0
2008-02-05 22:45:00,1.47407,1.4741,1.47371,1.47396,235100000.0
2008-02-05 22:46:00,1.47405,1.47419,1.47371,1.47371,163500001.0
2008-02-05 22:47:00,1.47362,1.474,1.47362,1.474,121900000.0
2008-02-05 22:48:00,1.47393,1.47415,1.4739,1.47396,129300000.0
2008-02-05 22:49:00,1.47416,1.47447,1.47391,1.47405,197300000.0
2008-02-05 22:50:00,1.47409,1.4744,1.47387,1.47428,219300000.0
2008-02-05 22:51:00,1.47447,1.47492,1.47446,1.47488,325300001.0
2008-02-05 22:52:00,1.47484,1.47488,1.47446,1.47455,275200001.0
2008-02-05 22:53:00,1.47462,1.47507,1.47452,1.47452,164300001.0
2008-02-05 22:54:00,1.47447,1.47447,1.47429,1.47433,177600000.0
2008-02-05 22:55:00,1.4744,1.4744,1.47424,1.47425,204800001.0
2008-02-05 22:56:00,1.47426,1.47437,1.47389,1.47418,147600000.0
2008-02-05 22:57:00,1.47418,1.47441,1.47407,1.47429,261600000.0
2008-02-05 22:58:00,1.47439,1.47439,1.47367,1.47367,30200000.0
2008-02-05 22:59:00,1.47356,1.4738,1.47352,1.47357,164000000.0
2008-02-05 23:00:00,1.47362,1.47413,1.47335,1.47378,77200000.0
2008-02-05 23:01:00,1.47412,1.47421,1.47368,1.47379,44900000.0
2008-02-05 23:02:00,1.47372,1.47388,1.47372,1.47383,13000000.0
2008-02-05 23:03:00,1.47388,1.47394,1.47379,1.47394,55300000.0
2008-02-05 23:04:00,1.47425,1.47425,1.47362,1.47393,18600000.0
2008-02-05 23:05:00,1.47361,1.47418,1.47357,1.47395,45000000.0
2008-02-05 23:06:00,1.47383,1.47398,1.47352,1.4739,100700000.0
2008-02-05 23:07:00,1.47389,1.47389,1.47321,1.47321,50400001.0
2008-02-05 23:08:00,1.47347,1.47382,1.47347,1.47382,25800000.0
2008-02-05 23:09:00,1.47386,1.47441,1.47386,1.47407,21900000.0
2008-02-05 23:10:00,1.4741,1.47484,1.4741,1.47464,60200000.0
2008-02-05 23:11:00,1.47475,1.47485,1.4745,1.47459,33600000.0
2008-02-05 23:12:00,1.47485,1.47485,1.47409,1.47409,105600001.0
2008-02-05 23:13:00,1.47408,1.47408,1.47391,1.47395,59900000.0
2008-02-05 23:14:00,1.474,1.47441,1.47391,1.47438,37000000.0
2008-02-05 23:15:00,1.47433,1.47433,1.47395,1.47396,33700000.0
2008-02-05 23:16:00,1.47407,1.4741,1.47361,1.47366,54200000.0
2008-02-05 23:17:00,1.47364,1.47373,1.47332,1.47332,74700000.0
2008-02-05 23:18:00,1.47313,1.47348,1.47304,1.47324,57300000.0
2008-02-05 23:19:00,1.47365,1.47373,1.47351,1.47362,51200001.0
2008-02-05 23:20:00,1.47358,1.47375,1.47331,1.47373,72500000.0
2008-02-05 23:21:00,1.47373,1.47385,1.47362,1.47375,35800000.0
2008-02-05 23:22:00,1.47379,1.47408,1.47349,1.47363,154900000.0
2008-02-05 23:23:00,1.47391,1.4741,1.47311,1.47337,202799999.0
2008-02-05 23:24:00,1.47347,1.47353,1.47331,1.47342,72700001.0
2008-02-05 23:25:00,1.47342,1.47347,1.47333,1.47346,32100000.0
2008-02-05 23:26:00,1.4734,1.4736,1.4734,1.4736,11200000.0
2008-02-05 23:27:00,1.4738,1.47381,1.47357,1.47372,33200000.0
2008-02-05 23:28:00,1.47384,1.47389,1.47364,1.47364,24000000.0
2008-02-05 23:29:00,1.47413,1.47442,1.47393,1.47393,64000000.0
2008-02-05 23:30:00,1.47438,1.47474,1.47412,1.47436,88400000.0
2008-02-05 23:31:00,1.47461,1.47479,1.47452,1.47452,50600000.0
2008-02-05 23:32:00,1.47447,1.47464,1.47413,1.47413,78100001.0
2008-02-05 23:33:00,1.47402,1.47428,1.4736,1.474,118100000.0
2008-02-05 23:34:00,1.47403,1.47407,1.47326,1.4737,201600002.0
2008-02-05 23:35:00,1.47374,1.47376,1.47326,1.47348,162300002.0
2008-02-05 23:36:00,1.47339,1.47339,1.47308,1.47329,31400000.0
2008-02-05 23:37:00,1.47322,1.47327,1.47322,1.47327,14800000.0
2008-02-05 23:38:00,1.47329,1.47335,1.47324,1.47324,44000000.0
2008-02-05 23:39:00,1.47324,1.4735,1.4732,1.47332,149400000.0
2008-02-05 23:40:00,1.47341,1.47353,1.47332,1.47345,65300000.0
2008-02-05 23:41:00,1.47333,1.47353,1.47303,1.47336,112300000.0
2008-02-05 23:42:00,1.47342,1.47359,1.4734,1.47356,36100000.0
2008-02-05 23:43:00,1.47356,1.4737,1.47327,1.4737,85600000.0
2008-02-05 23:44:00,1.4736,1.47364,1.47323,1.47323,72000000.0
2008-02-05 23:45:00,1.47327,1.47368,1.47327,1.47368,77500000.0
2008-02-05 23:46:00,1.47387,1.47408,1.4738,1.47393,91600001.0
2008-02-05 23:47:00,1.47404,1.47427,1.47398,1.47414,87300000.0
2008-02-05 23:48:00,1.47445,1.475,1.47445,1.47461,49500000.0
2008-02-05 23:49:00,1.47461,1.47498,1.47445,1.47498,107600000.0
2008-02-05 23:50:00,1.47452,1.4749,1.47438,1.4749,30200001.0
2008-02-05 23:51:00,1.47504,1.47541,1.47477,1.47506,59700000.0
2008-02-05 23:52:00,1.47501,1.47523,1.47493,1.47517,158300000.0
2008-02-05 23:53:00,1.47496,1.47532,1.47466,1.47466,114700001.0
2008-02-05 23:54:00,1.47527,1.47553,1.47456,1.47456,151300000.0
2008-02-05 23:55:00,1.4743,1.47467,1.4743,1.4745,115800000.0
2008-02-05 23:56:00,1.47444,1.47472,1.47436,1.47462,84400000.0
2008-02-05 23:57:00,1.47482,1.47528,1.47474,1.4751,93600000.0
2008-02-05 23:58:00,1.47514,1.47545,1.47483,1.47508,158600001.0
2008-02-05 23:59:00,1.47496,1.47537,1.47493,1.47537,74800000.0
2008-02-06 00:00:00,1.47536,1.47577,1.47532,1.47551,131300001.0
2008-02-06 00:01:00,1.47509,1.47604,1.47506,1.47508,285700001.0
2008-02-06 00:02:00,1.47509,1.47528,1.47503,1.4752,146100000.0
2008-02-06 00:03:00,1.47527,1.4755,1.47524,1.47549,286300000.0
2008-02-06 00:04:00,1.47568,1.47568,1.47517,1.47552,165700000.0
2008-02-06 00:05:00,1.4755,1.47568,1.4755,1.4755,17600000.0
2008-02-06 00:06:00,1.47543,1.47569,1.4754,1.47554,71300000.0
2008-02-06 00:07:00,1.47546,1.47564,1.47521,1.47564,79600000.0
2008-02-06 00:08:00,1.47583,1.47607,1.47576,1.47607,41000000.0
2008-02-06 00:09:00,1.47603,1.47635,1.476,1.47634,108000000.0
2008-02-06 00:10:00,1.47614,1.4764,1.47606,1.4764,34200000.0
2008-02-06 00:11:00,1.47601,1.47601,1.4754,1.47599,29400000.0
2008-02-06 00:12:00,1.47574,1.47593,1.47568,1.47568,30800000.0
2008-02-06 00:13:00,1.47573,1.47589,1.47573,1.47583,27800000.0
2008-02-06 00:14:00,1.47587,1.47587,1.47549,1.47564,64500000.0
2008-02-06 00:15:00,1.47573,1.47588,1.4757,1.4757,30400000.0
2008-02-06 00:16:00,1.47579,1.47595,1.47578,1.47578,39900000.0
2008-02-06 00:17:00,1.47573,1.47581,1.47568,1.47578,84600000.0
2008-02-06 00:18:00,1.47578,1.47578,1.47565,1.47565,61400000.0
2008-02-06 00:19:00,1.47562,1.47562,1.475,1.47518,130800001.0
2008-02-06 00:20:00,1.47534,1.47588,1.47534,1.47549,76200000.0
2008-02-06 00:21:00,1.47544,1.4756,1.47539,1.4756,37000000.0
2008-02-06 00:22:00,1.47592,1.47596,1.47565,1.47595,24600000.0
2008-02-06 00:23:00,1.4758,1.4758,1.4753,1.47557,60000001.0
2008-02-06 00:24:00,1.47545,1.47545,1.47512,1.47532,79500000.0
2008-02-06 00:25:00,1.47531,1.47564,1.47513,1.47545,25400000.0
2008-02-06 00:26:00,1.47544,1.47544,1.47526,1.47526,45000000.0
2008-02-06 00:27:00,1.47518,1.47533,1.47515,1.47533,58900000.0
2008-02-06 00:28:00,1.47558,1.47558,1.47524,1.47524,32800000.0
2008-02-06 00:29:00,1.47533,1.47533,1.47511,1.47527,65200000.0
2008-02-06 00:30:00,1.47531,1.47559,1.47529,1.47559,39800000.0
2008-02-06 00:31:00,1.47566,1.47566,1.47545,1.47547,65400000.0
2008-02-06 00:32:00,1.47532,1.47539,1.47516,1.47516,77000000.0
2008-02-06 00:33:00,1.47534,1.47543,1.47524,1.47526,104600000.0
2008-02-06 00:34:00,1.47539,1.4757,1.47533,1.4757,21400000.0
2008-02-06 00:35:00,1.47518,1.47525,1.47501,1.47511,46600000.0
2008-02-06 00:36:00,1.47507,1.47518,1.47507,1.47514,72600000.0
2008-02-06 00:37:00,1.47523,1.47537,1.47517,1.47523,74400000.0
2008-02-06 00:38:00,1.47505,1.47512,1.47504,1.47512,23400000.0
2008-02-06 00:39:00,1.47564,1.47591,1.47534,1.47534,59800001.0
2008-02-06 00:40:00,1.47549,1.47605,1.47543,1.47605,40600000.0
2008-02-06 00:41:00,1.476,1.476,1.47555,1.47583,31800000.0
2008-02-06 00:42:00,1.47577,1.47602,1.47541,1.47588,43000000.0
2008-02-06 00:43:00,1.47574,1.47582,1.47546,1.47571,68200001.0
2008-02-06 00:44:00,1.47559,1.47589,1.47551,1.47551,35000000.0
2008-02-06 00:45:00,1.47586,1.47603,1.4756,1.47587,38200000.0
2008-02-06 00:46:00,1.4759,1.47613,1.47565,1.47571,37600000.0
2008-02-06 00:47:00,1.47599,1.47611,1.47569,1.47583,28100000.0
2008-02-06 00:48:00,1.47587,1.47587,1.4757,1.47575,25400000.0
2008-02-06 00:49:00,1.47613,1.47613,1.47551,1.47551,36600000.0
2008-02-06 00:50:00,1.47592,1.47592,1.47548,1.47573,53800001.0
2008-02-06 00:51:00,1.47547,1.47589,1.47547,1.47584,53800001.0
2008-02-06 00:52:00,1.47592,1.47608,1.47557,1.47574,95200000.0
2008-02-06 00:53:00,1.4759,1.4759,1.4757,1.47572,54100000.0
2008-02-06 00:54:00,1.47563,1.47571,1.47559,1.47568,51600000.0
2008-02-06 00:55:00,1.4759,1.47602,1.47549,1.47571,55900000.0
2008-02-06 00:56:00,1.47564,1.47565,1.47552,1.47564,74900000.0
2008-02-06 00:57:00,1.4756,1.4756,1.47538,1.47542,33200000.0
2008-02-06 00:58:00,1.47537,1.47548,1.47526,1.47547,57400001.0
2008-02-06 00:59:00,1.47539,1.47553,1.47516,1.47541,111800000.0
2008-02-06 01:00:00,1.47551,1.47568,1.47536,1.47544,53700000.0
2008-02-06 01:01:00,1.47546,1.47555,1.47529,1.47538,62700000.0
2008-02-06 01:02:00,1.47529,1.47544,1.47529,1.47544,38100000.0
2008-02-06 01:03:00,1.47539,1.47559,1.47534,1.47559,63000000.0
2008-02-06 01:04:00,1.47606,1.47606,1.47555,1.47578,25400000.0
2008-02-06 01:05:00,1.47587,1.47596,1.47527,1.4754,45200000.0
2008-02-06 01:06:00,1.47539,1.47569,1.47534,1.47539,31000000.0
2008-02-06 01:07:00,1.4752,1.47525,1.47508,1.47509,66900000.0
2008-02-06 01:08:00,1.47504,1.47516,1.47483,1.475,79200000.0
2008-02-06 01:09:00,1.47536,1.47536,1.47468,1.47493,131400000.0
2008-02-06 01:10:00,1.47467,1.47521,1.47455,1.47509,68000000.0
2008-02-06 01:11:00,1.47518,1.47529,1.47495,1.47529,95600000.0
2008-02-06 01:12:00,1.4754,1.47576,1.47503,1.47509,212200000.0
2008-02-06 01:13:00,1.47501,1.47515,1.47491,1.47494,142000000.0
2008-02-06 01:14:00,1.47492,1.47504,1.47475,1.47489,45800000.0
2008-02-06 01:15:00,1.47518,1.47567,1.47511,1.47533,117800000.0
2008-02-06 01:16:00,1.47524,1.47525,1.47503,1.47503,33200000.0
2008-02-06 01:17:00,1.47494,1.4751,1.47494,1.4751,25400000.0
2008-02-06 01:18:00,1.47507,1.47523,1.47502,1.47502,43500000.0
2008-02-06 01:19:00,1.47514,1.47547,1.47501,1.47547,60400000.0
2008-02-06 01:20:00,1.47538,1.47539,1.47518,1.47539,33300000.0
2008-02-06 01:21:00,1.47519,1.47523,1.475,1.47508,51200000.0
2008-02-06 01:22:00,1.47513,1.47525,1.47512,1.47523,90100000.0
2008-02-06 01:23:00,1.47561,1.47612,1.475,1.47568,175400000.0
2008-02-06 01:24:00,1.47509,1.47564,1.47497,1.47552,82200000.0
2008-02-06 01:25:00,1.47569,1.47593,1.47524,1.47533,69400000.0
2008-02-06 01:26:00,1.47541,1.47561,1.47537,1.47544,216200000.0
2008-02-06 01:27:00,1.47561,1.47561,1.47523,1.4754,105200000.0
2008-02-06 01:28:00,1.47522,1.47535,1.47506,1.4751,49800000.0
2008-02-06 01:29:00,1.47483,1.47512,1.47465,1.47512,42700000.0
2008-02-06 01:30:00,1.47505,1.47523,1.47486,1.47523,42200000.0
2008-02-06 01:31:00,1.47502,1.47517,1.47502,1.47515,39800000.0
2008-02-06 01:32:00,1.47518,1.47526,1.47498,1.47516,47800000.0
2008-02-06 01:33:00,1.47509,1.47509,1.47448,1.47452,79600000.0
2008-02-06 01:34:00,1.47469,1.47505,1.47469,1.47497,96000000.0
2008-02-06 01:35:00,1.47495,1.47495,1.47468,1.47469,44400001.0
2008-02-06 01:36:00,1.47468,1.47489,1.47449,1.47489,56500000.0
2008-02-06 01:37:00,1.47447,1.47457,1.4744,1.47457,21800000.0
2008-02-06 01:38:00,1.47486,1.47489,1.47469,1.47471,83600000.0
2008-02-06 01:39:00,1.47456,1.47472,1.47455,1.47472,33800000.0
2008-02-06 01:40:00,1.47453,1.47477,1.47423,1.47461,30500000.0
2008-02-06 01:41:00,1.47483,1.47483,1.47413,1.47471,28400000.0
2008-02-06 01:42:00,1.47452,1.47491,1.47411,1.47447,174900000.0
2008-02-06 01:43:00,1.47449,1.47497,1.47449,1.47462,174800001.0
2008-02-06 01:44:00,1.47456,1.47478,1.47446,1.47454,237400000.0
2008-02-06 01:45:00,1.47443,1.47472,1.47419,1.47472,152300000.0
2008-02-06 01:46:00,1.47489,1.47489,1.47476,1.4748,45100000.0
2008-02-06 01:47:00,1.47489,1.47495,1.47463,1.47491,47000000.0
2008-02-06 01:48:00,1.47486,1.47486,1.47466,1.47466,47300000.0
2008-02-06 01:49:00,1.47473,1.47527,1.47473,1.47493,137400000.0
2008-02-06 01:50:00,1.47507,1.47527,1.47482,1.47503,155200000.0
2008-02-06 01:51:00,1.4749,1.4749,1.47465,1.47474,41800000.0
2008-02-06 01:52:00,1.47483,1.47503,1.47449,1.47503,234200002.0
2008-02-06 01:53:00,1.47502,1.47507,1.47468,1.47484,67400000.0
2008-02-06 01:54:00,1.47472,1.47484,1.47456,1.47482,76300000.0
2008-02-06 01:55:00,1.47483,1.47489,1.47473,1.47488,59300000.0
2008-02-06 01:56:00,1.47482,1.47494,1.47463,1.47463,78800000.0
2008-02-06 01:57:00,1.47443,1.47469,1.47415,1.47419,80400000.0
2008-02-06 01:58:00,1.4743,1.4744,1.47418,1.47437,81800000.0
2008-02-06 01:59:00,1.47439,1.47457,1.47439,1.47443,61000001.0
2008-02-06 02:00:00,1.47486,1.475,1.47476,1.47495,36200000.0
2008-02-06 02:01:00,1.4746,1.47481,1.47443,1.47473,31500000.0
2008-02-06 02:02:00,1.47472,1.47485,1.47462,1.47469,36400000.0
2008-02-06 02:03:00,1.47478,1.47483,1.4746,1.47471,39900000.0
2008-02-06 02:04:00,1.47447,1.47447,1.4743,1.47436,45500000.0
2008-02-06 02:05:00,1.47444,1.47454,1.47441,1.47441,47400000.0
2008-02-06 02:06:00,1.47444,1.47457,1.47443,1.47457,42400000.0
2008-02-06 02:07:00,1.47441,1.47471,1.47441,1.47459,28900000.0
2008-02-06 02:08:00,1.47443,1.47482,1.47443,1.47482,53200000.0
2008-02-06 02:09:00,1.4749,1.4749,1.47423,1.47456,67100000.0
2008-02-06 02:10:00,1.47459,1.47485,1.47415,1.47479,30100000.0
2008-02-06 02:11:00,1.4745,1.47498,1.4745,1.47472,46700000.0
2008-02-06 02:12:00,1.4746,1.4751,1.4746,1.4751,32800000.0
2008-02-06 02:13:00,1.47514,1.47514,1.47482,1.47493,35800000.0
2008-02-06 02:14:00,1.47502,1.47522,1.47489,1.47492,53400000.0
2008-02-06 02:15:00,1.4749,1.47515,1.47454,1.47515,26800000.0
2008-02-06 02:16:00,1.47509,1.47522,1.47491,1.47506,46200000.0
2008-02-06 02:17:00,1.47514,1.47534,1.47508,1.47526,42300000.0
2008-02-06 02:18:00,1.47521,1.47543,1.47503,1.47524,60800000.0
2008-02-06 02:19:00,1.47524,1.47524,1.47495,1.47495,40600000.0
2008-02-06 02:20:00,1.47483,1.47483,1.47465,1.47479,34300000.0
2008-02-06 02:21:00,1.47461,1.4749,1.47461,1.47486,20600000.0
2008-02-06 02:22:00,1.47476,1.47476,1.47432,1.47455,31100000.0
2008-02-06 02:23:00,1.47455,1.47486,1.47455,1.47473,32800000.0
2008-02-06 02:24:00,1.47424,1.47462,1.47424,1.4745,33300000.0
2008-02-06 02:25:00,1.47453,1.47461,1.47414,1.47456,25400000.0
2008-02-06 02:26:00,1.47464,1.4747,1.47433,1.47464,40200000.0
2008-02-06 02:27:00,1.47459,1.47479,1.47453,1.47464,41000000.0
2008-02-06 02:28:00,1.47467,1.47467,1.47439,1.47441,48600000.0
2008-02-06 02:29:00,1.47448,1.47462,1.47415,1.47458,59800000.0
2008-02-06 02:30:00,1.4746,1.47472,1.47457,1.47472,29000000.0
2008-02-06 02:31:00,1.47464,1.47477,1.47439,1.47462,40800000.0
2008-02-06 02:32:00,1.47483,1.47489,1.47467,1.47472,42400000.0
2008-02-06 02:33:00,1.47466,1.4748,1.47453,1.47453,20800000.0
2008-02-06 02:34:00,1.4746,1.47469,1.47426,1.47464,44400000.0
2008-02-06 02:35:00,1.47469,1.47469,1.47439,1.47468,30800000.0
2008-02-06 02:36:00,1.47438,1.47465,1.47438,1.47465,26200000.0
2008-02-06 02:37:00,1.47456,1.47467,1.47444,1.47462,37800000.0
2008-02-06 02:38:00,1.47472,1.475,1.47468,1.47468,30800000.0
2008-02-06 02:39:00,1.47469,1.4749,1.47407,1.4749,31600000.0
2008-02-06 02:40:00,1.47486,1.4749,1.47466,1.47469,31600000.0
2008-02-06 02:41:00,1.47479,1.47489,1.47444,1.47489,38200000.0
2008-02-06 02:42:00,1.47488,1.47488,1.47455,1.47475,67300002.0
2008-02-06 02:43:00,1.47467,1.47476,1.47451,1.47458,63400001.0
2008-02-06 02:44:00,1.47451,1.47454,1.47424,1.47454,18200000.0
2008-02-06 02:45:00,1.47453,1.47468,1.47435,1.47453,40700000.0
2008-02-06 02:46:00,1.47478,1.47486,1.4746,1.47486,49200000.0
2008-02-06 02:47:00,1.47454,1.47471,1.47431,1.47452,77800000.0
2008-02-06 02:48:00,1.4745,1.4745,1.47425,1.47426,26800000.0
2008-02-06 02:49:00,1.47436,1.47449,1.47408,1.47437,35200000.0
2008-02-06 02:50:00,1.47448,1.47456,1.47436,1.47447,19200000.0
2008-02-06 02:51:00,1.47412,1.4746,1.47412,1.47441,22000000.0
2008-02-06 02:52:00,1.47435,1.47467,1.47427,1.47467,35100000.0
2008-02-06 02:53:00,1.47458,1.47458,1.47435,1.47454,38800000.0
2008-02-06 02:54:00,1.4746,1.47483,1.47446,1.47451,28200000.0
2008-02-06 02:55:00,1.47439,1.47453,1.47438,1.47439,40400000.0
2008-02-06 02:56:00,1.47449,1.47449,1.4742,1.47447,43600000.0
2008-02-06 02:57:00,1.47407,1.47447,1.47407,1.4744,49400000.0
2008-02-06 02:58:00,1.47445,1.47445,1.4742,1.47439,44200001.0
2008-02-06 02:59:00,1.47451,1.47472,1.47437,1.47452,28400000.0
2008-02-06 03:00:00,1.47459,1.47469,1.47449,1.47469,31600000.0
2008-02-06 03:01:00,1.47429,1.47457,1.47417,1.47457,35600000.0
2008-02-06 03:02:00,1.47429,1.47461,1.47429,1.47452,28200000.0
2008-02-06 03:03:00,1.47459,1.47475,1.47457,1.47463,51400001.0
2008-02-06 03:04:00,1.47459,1.47462,1.47418,1.47418,23600000.0
2008-02-06 03:05:00,1.47453,1.47453,1.47415,1.47415,30400000.0
2008-02-06 03:06:00,1.4746,1.47466,1.47448,1.47454,48800000.0
2008-02-06 03:07:00,1.47475,1.47481,1.47452,1.47465,47000001.0
2008-02-06 03:08:00,1.47459,1.47464,1.47437,1.47452,50300000.0
2008-02-06 03:09:00,1.4746,1.4746,1.47401,1.47404,68999999.0
2008-02-06 03:10:00,1.47437,1.47475,1.47425,1.47445,30600000.0
2008-02-06 03:11:00,1.47433,1.47467,1.47396,1.47396,26600000.0
2008-02-06 03:12:00,1.4742,1.47448,1.47415,1.47446,38400000.0
2008-02-06 03:13:00,1.47438,1.47455,1.47435,1.47445,41700000.0
2008-02-06 03:14:00,1.47438,1.47458,1.47432,1.47456,40400000.0
2008-02-06 03:15:00,1.47471,1.47473,1.47454,1.47463,31800000.0
2008-02-06 03:16:00,1.47449,1.47449,1.47384,1.47406,27000000.0
2008-02-06 03:17:00,1.47414,1.47415,1.47402,1.47405,37600000.0
2008-02-06 03:18:00,1.47379,1.47389,1.47342,1.47389,41100000.0
2008-02-06 03:19:00,1.47403,1.47408,1.4739,1.47401,16600000.0
2008-02-06 03:20:00,1.47409,1.47409,1.47382,1.47391,36800000.0
2008-02-06 03:21:00,1.47399,1.47405,1.47366,1.47392,42200001.0
2008-02-06 03:22:00,1.47414,1.47434,1.47413,1.4743,23200000.0
2008-02-06 03:23:00,1.4742,1.47424,1.4741,1.47422,30600000.0
2008-02-06 03:24:00,1.47427,1.47428,1.47411,1.47428,42700000.0
2008-02-06 03:25:00,1.47396,1.47423,1.47396,1.47416,32400000.0
2008-02-06 03:26:00,1.4742,1.47425,1.47395,1.47425,25600000.0
2008-02-06 03:27:00,1.47398,1.47418,1.47398,1.4741,37600000.0
2008-02-06 03:28:00,1.47404,1.47416,1.474,1.47406,25600000.0
2008-02-06 03:29:00,1.47406,1.47433,1.47386,1.47386,42300000.0
2008-02-06 03:30:00,1.47415,1.47417,1.47393,1.47403,29600000.0
2008-02-06 03:31:00,1.47405,1.47416,1.47393,1.47404,56000000.0
2008-02-06 03:32:00,1.47391,1.47393,1.47368,1.47385,32700000.0
2008-02-06 03:33:00,1.47374,1.47383,1.4736,1.47375,47200001.0
2008-02-06 03:34:00,1.47348,1.47361,1.47322,1.4736,58300000.0
2008-02-06 03:35:00,1.47377,1.47414,1.47377,1.47414,48900000.0
2008-02-06 03:36:00,1.47395,1.47395,1.47318,1.47375,62500000.0
2008-02-06 03:37:00,1.47385,1.47404,1.47363,1.4738,33500000.0
2008-02-06 03:38:00,1.47388,1.47388,1.47358,1.47364,30400000.0
2008-02-06 03:39:00,1.47367,1.47367,1.4733,1.47365,47200000.0
2008-02-06 03:40:00,1.47361,1.4737,1.47355,1.47362,23200000.0
2008-02-06 03:41:00,1.47337,1.47362,1.47335,1.47335,42600000.0
2008-02-06 03:42:00,1.47323,1.47344,1.4732,1.47344,26400000.0
2008-02-06 03:43:00,1.4735,1.47351,1.47333,1.4735,41600000.0
2008-02-06 03:44:00,1.47329,1.47349,1.47329,1.47337,20800000.0
2008-02-06 03:45:00,1.47362,1.47362,1.47343,1.47348,27400000.0
2008-02-06 03:46:00,1.47351,1.47351,1.4731,1.47338,32800000.0
2008-02-06 03:47:00,1.47332,1.47381,1.47332,1.47381,67300000.0
2008-02-06 03:48:00,1.47357,1.47377,1.47334,1.47334,39000000.0
2008-02-06 03:49:00,1.4732,1.4733,1.47314,1.4733,30000000.0
2008-02-06 03:50:00,1.47321,1.47339,1.47306,1.47321,39000000.0
2008-02-06 03:51:00,1.47338,1.47347,1.4732,1.47342,45200000.0
2008-02-06 03:52:00,1.47338,1.4735,1.47326,1.47345,19800000.0
2008-02-06 03:53:00,1.47349,1.47376,1.47349,1.47357,36100000.0
2008-02-06 03:54:00,1.47365,1.47377,1.47349,1.47376,33700000.0
2008-02-06 03:55:00,1.4738,1.47382,1.47371,1.47371,32600000.0
2008-02-06 03:56:00,1.47365,1.47365,1.47337,1.47345,33400000.0
2008-02-06 03:57:00,1.47371,1.47381,1.47322,1.47381,56400000.0
2008-02-06 03:58:00,1.47387,1.47397,1.47359,1.47359,36400000.0
2008-02-06 03:59:00,1.47363,1.47378,1.47351,1.47363,43900000.0
2008-02-06 04:00:00,1.47357,1.47368,1.47334,1.47364,31400000.0
2008-02-06 04:01:00,1.47365,1.47375,1.47346,1.47371,31800000.0
2008-02-06 04:02:00,1.47377,1.47377,1.47359,1.47363,29200000.0
2008-02-06 04:03:00,1.47368,1.47384,1.47356,1.47377,37900000.0
2008-02-06 04:04:00,1.47372,1.47379,1.47361,1.47361,23600000.0
2008-02-06 04:05:00,1.47303,1.47373,1.47303,1.47368,30400000.0
2008-02-06 04:06:00,1.47371,1.47381,1.47356,1.47376,34400000.0
2008-02-06 04:07:00,1.47347,1.4735,1.47314,1.47345,22000000.0
2008-02-06 04:08:00,1.47348,1.47356,1.47332,1.47345,44800000.0
2008-02-06 04:09:00,1.47327,1.4735,1.47315,1.47343,60700002.0
2008-02-06 04:10:00,1.47343,1.47359,1.47324,1.47346,44800000.0
2008-02-06 04:11:00,1.47333,1.4735,1.4732,1.4735,35200000.0
2008-02-06 04:12:00,1.47343,1.47351,1.47321,1.47333,38700000.0
2008-02-06 04:13:00,1.47336,1.47342,1.47283,1.47342,40400000.0
2008-02-06 04:14:00,1.47321,1.47338,1.47299,1.4732,42000000.0
2008-02-06 04:15:00,1.47346,1.47355,1.47335,1.47345,66400001.0
2008-02-06 04:16:00,1.47343,1.47353,1.47301,1.47348,27200000.0
2008-02-06 04:17:00,1.47346,1.47353,1.47329,1.47349,38000000.0
2008-02-06 04:18:00,1.47295,1.47348,1.47295,1.47322,40200000.0
2008-02-06 04:19:00,1.47323,1.47339,1.47323,1.47339,26000000.0
2008-02-06 04:20:00,1.47315,1.47315,1.47305,1.47314,36800001.0
2008-02-06 04:21:00,1.47337,1.47337,1.47302,1.47302,66800001.0
2008-02-06 04:22:00,1.4731,1.47316,1.47291,1.47291,24200000.0
2008-02-06 04:23:00,1.47265,1.47339,1.47265,1.47339,28800000.0
2008-02-06 04:24:00,1.47336,1.47352,1.47336,1.47347,30600000.0
2008-02-06 04:25:00,1.4736,1.47362,1.47331,1.47348,48200001.0
2008-02-06 04:26:00,1.47385,1.47398,1.47374,1.47382,45000000.0
2008-02-06 04:27:00,1.47406,1.47416,1.47381,1.47381,30800000.0
2008-02-06 04:28:00,1.47415,1.47415,1.4736,1.47372,40100000.0
2008-02-06 04:29:00,1.47358,1.47384,1.4734,1.47377,58000000.0
2008-02-06 04:30:00,1.47362,1.47389,1.47353,1.47366,54700000.0
2008-02-06 04:31:00,1.47349,1.47374,1.47339,1.47339,59400000.0
2008-02-06 04:32:00,1.47344,1.47344,1.47296,1.47296,46200000.0
2008-02-06 04:33:00,1.47325,1.4738,1.47325,1.47377,29100000.0
2008-02-06 04:34:00,1.47367,1.47367,1.47337,1.47337,30500000.0
2008-02-06 04:35:00,1.47304,1.47344,1.47304,1.47318,30600000.0
2008-02-06 04:36:00,1.47335,1.47357,1.47335,1.47342,35200000.0
2008-02-06 04:37:00,1.47321,1.47345,1.47303,1.4731,47900001.0
2008-02-06 04:38:00,1.47304,1.47324,1.47304,1.47321,40900000.0
2008-02-06 04:39:00,1.47279,1.47335,1.47258,1.47335,31000000.0
2008-02-06 04:40:00,1.47318,1.47319,1.4729,1.4729,49600000.0
2008-02-06 04:41:00,1.4729,1.47311,1.47271,1.47309,51200000.0
2008-02-06 04:42:00,1.47297,1.47324,1.47297,1.47324,39200000.0
2008-02-06 04:43:00,1.47319,1.47331,1.47307,1.47319,30800000.0
2008-02-06 04:44:00,1.47316,1.47319,1.47255,1.47315,40800000.0
2008-02-06 04:45:00,1.47313,1.47324,1.47299,1.47324,30600000.0
2008-02-06 04:46:00,1.47306,1.47313,1.47236,1.47236,28200000.0
2008-02-06 04:47:00,1.47291,1.47324,1.47291,1.47324,35600000.0
2008-02-06 04:48:00,1.47317,1.47357,1.47317,1.47357,53000001.0
2008-02-06 04:49:00,1.4734,1.47369,1.47322,1.47322,47200000.0
2008-02-06 04:50:00,1.47329,1.47352,1.47324,1.47329,30200000.0
2008-02-06 04:51:00,1.47322,1.47337,1.4731,1.47313,28200000.0
2008-02-06 04:52:00,1.47306,1.47321,1.47291,1.47309,40400000.0
2008-02-06 04:53:00,1.47328,1.47344,1.473,1.47313,41600000.0
2008-02-06 04:54:00,1.47327,1.47372,1.47312,1.47347,39800000.0
2008-02-06 04:55:00,1.47342,1.47342,1.47292,1.47317,29800000.0
2008-02-06 04:56:00,1.47327,1.47354,1.4731,1.47316,45800000.0
2008-02-06 04:57:00,1.47286,1.47289,1.4728,1.47286,36300000.0
2008-02-06 04:58:00,1.47293,1.47314,1.47277,1.47309,70999999.0
2008-02-06 04:59:00,1.47281,1.47297,1.47278,1.47297,33900000.0
2008-02-06 05:00:00,1.47307,1.47307,1.47281,1.47297,32800000.0
2008-02-06 05:01:00,1.47296,1.47313,1.47296,1.473,26000000.0
2008-02-06 05:02:00,1.47273,1.4731,1.47273,1.4731,53700001.0
2008-02-06 05:03:00,1.47307,1.47324,1.47294,1.47324,35400000.0
2008-02-06 05:04:00,1.4731,1.4733,1.47306,1.4733,26000000.0
2008-02-06 05:05:00,1.47307,1.47339,1.47304,1.47339,41400000.0
2008-02-06 05:06:00,1.47346,1.47349,1.4732,1.47329,50800001.0
2008-02-06 05:07:00,1.47323,1.47336,1.47292,1.47336,22200000.0
2008-02-06 05:08:00,1.47343,1.47345,1.4731,1.47311,30400000.0
2008-02-06 05:09:00,1.47316,1.47321,1.47282,1.47282,34200000.0
2008-02-06 05:10:00,1.4729,1.47306,1.4726,1.47302,27200000.0
2008-02-06 05:11:00,1.4732,1.47328,1.47291,1.47291,85100000.0
2008-02-06 05:12:00,1.47311,1.47314,1.47294,1.47314,54300000.0
2008-02-06 05:13:00,1.47304,1.4732,1.47304,1.47308,32400000.0
2008-02-06 05:14:00,1.47324,1.47327,1.47313,1.47327,40400000.0
2008-02-06 05:15:00,1.47326,1.47326,1.47299,1.47306,35500000.0
2008-02-06 05:16:00,1.47315,1.47349,1.47315,1.47349,25800000.0
2008-02-06 05:17:00,1.47338,1.47354,1.47333,1.47339,30400000.0
2008-02-06 05:18:00,1.47348,1.47389,1.47348,1.47359,29400000.0
2008-02-06 05:19:00,1.4733,1.47366,1.4733,1.47366,93400000.0
2008-02-06 05:20:00,1.47369,1.47387,1.4736,1.47381,42300000.0
2008-02-06 05:21:00,1.47375,1.47384,1.47362,1.47366,30800000.0
2008-02-06 05:22:00,1.47385,1.47399,1.47371,1.47395,47000000.0
2008-02-06 05:23:00,1.47385,1.47467,1.47385,1.47423,44000000.0
2008-02-06 05:24:00,1.47399,1.4742,1.47396,1.47417,38700000.0
2008-02-06 05:25:00,1.47399,1.47421,1.47383,1.47414,41800000.0
2008-02-06 05:26:00,1.47417,1.47417,1.47383,1.47388,46000000.0
2008-02-06 05:27:00,1.47396,1.47403,1.47387,1.47387,25100000.0
2008-02-06 05:28:00,1.47403,1.47427,1.47356,1.47356,33900000.0
2008-02-06 05:29:00,1.47402,1.4743,1.47395,1.4743,54600001.0
2008-02-06 05:30:00,1.47445,1.47454,1.47425,1.47453,35200000.0
2008-02-06 05:31:00,1.47447,1.47456,1.47427,1.47434,79100000.0
2008-02-06 05:32:00,1.47427,1.47427,1.47386,1.47386,47100000.0
2008-02-06 05:33:00,1.47439,1.47439,1.47416,1.47416,36600000.0
2008-02-06 05:34:00,1.47442,1.4747,1.47442,1.47464,31000000.0
2008-02-06 05:35:00,1.47483,1.47492,1.47465,1.47482,37000000.0
2008-02-06 05:36:00,1.47451,1.47475,1.4744,1.4747,23000000.0
2008-02-06 05:37:00,1.47471,1.47471,1.47436,1.47444,33200000.0
2008-02-06 05:38:00,1.47457,1.47484,1.4745,1.47475,25200000.0
2008-02-06 05:39:00,1.47459,1.47479,1.47441,1.47465,43400000.0
2008-02-06 05:40:00,1.47468,1.47479,1.47432,1.47432,30000000.0
2008-02-06 05:41:00,1.47422,1.47426,1.47375,1.47409,64700000.0
2008-02-06 05:42:00,1.47403,1.47409,1.47368,1.47409,30400000.0
2008-02-06 05:43:00,1.47416,1.4744,1.47416,1.47422,40200000.0
2008-02-06 05:44:00,1.47426,1.47442,1.47398,1.47434,43600000.0
2008-02-06 05:45:00,1.47412,1.47428,1.47382,1.47382,52200000.0
2008-02-06 05:46:00,1.47427,1.47448,1.47427,1.47438,32200000.0
2008-02-06 05:47:00,1.4742,1.47427,1.47407,1.47419,54800001.0
2008-02-06 05:48:00,1.47412,1.47437,1.47412,1.47422,46600001.0
2008-02-06 05:49:00,1.47433,1.47447,1.47423,1.47428,48600000.0
2008-02-06 05:50:00,1.47427,1.47444,1.47411,1.47444,40300000.0
2008-02-06 05:51:00,1.4746,1.47461,1.47399,1.47399,35100000.0
2008-02-06 05:52:00,1.47454,1.47486,1.4744,1.47474,35000000.0
2008-02-06 05:53:00,1.47439,1.47467,1.47437,1.47465,36600000.0
2008-02-06 05:54:00,1.4747,1.4747,1.47441,1.47464,33600000.0
2008-02-06 05:55:00,1.4743,1.47438,1.47412,1.47438,33000000.0
2008-02-06 05:56:00,1.47455,1.47463,1.47438,1.47453,20600000.0
2008-02-06 05:57:00,1.47414,1.47417,1.47385,1.47404,28000000.0
2008-02-06 05:58:00,1.47432,1.47444,1.47373,1.47373,45400000.0
2008-02-06 05:59:00,1.47388,1.47389,1.47377,1.47382,92800000.0
2008-02-06 06:00:00,1.47374,1.47395,1.47352,1.47376,39000000.0
2008-02-06 06:01:00,1.47365,1.47408,1.47365,1.47408,45400000.0
2008-02-06 06:02:00,1.4739,1.47451,1.47372,1.47451,48100000.0
2008-02-06 06:03:00,1.47434,1.47434,1.47399,1.47399,49800000.0
2008-02-06 06:04:00,1.474,1.47411,1.4739,1.47402,60300000.0
2008-02-06 06:05:00,1.47419,1.47441,1.47397,1.47397,47800001.0
2008-02-06 06:06:00,1.47391,1.47405,1.47388,1.47394,47800001.0
2008-02-06 06:07:00,1.47386,1.47392,1.47371,1.47371,53500000.0
2008-02-06 06:08:00,1.47379,1.47401,1.47366,1.474,51300000.0
2008-02-06 06:09:00,1.4737,1.4737,1.47341,1.47357,28000000.0
2008-02-06 06:10:00,1.47371,1.47371,1.47358,1.47366,34200000.0
2008-02-06 06:11:00,1.47366,1.47377,1.4735,1.4735,68300000.0
2008-02-06 06:12:00,1.4736,1.47378,1.47355,1.47355,41600000.0
2008-02-06 06:13:00,1.47375,1.47399,1.47331,1.47372,61500000.0
2008-02-06 06:14:00,1.47378,1.47399,1.47363,1.47399,39000000.0
2008-02-06 06:15:00,1.47392,1.47411,1.47392,1.47405,33300000.0
2008-02-06 06:16:00,1.47397,1.47406,1.4738,1.47387,18800000.0
2008-02-06 06:17:00,1.47359,1.474,1.47359,1.47391,35100000.0
2008-02-06 06:18:00,1.47376,1.47386,1.47364,1.47383,34100000.0
2008-02-06 06:19:00,1.47398,1.47425,1.47394,1.47409,40400000.0
2008-02-06 06:20:00,1.47408,1.47408,1.47379,1.47379,34100000.0
2008-02-06 06:21:00,1.47402,1.47418,1.47402,1.47418,24100000.0
2008-02-06 06:22:00,1.47412,1.47417,1.47404,1.47411,33200000.0
2008-02-06 06:23:00,1.47413,1.47417,1.47359,1.47398,30200000.0
2008-02-06 06:24:00,1.47377,1.47396,1.4736,1.47388,37500000.0
2008-02-06 06:25:00,1.47401,1.47406,1.47394,1.474,29700000.0
2008-02-06 06:26:00,1.474,1.47405,1.47388,1.47391,28600000.0
2008-02-06 06:27:00,1.47377,1.47407,1.47371,1.47407,38900000.0
2008-02-06 06:28:00,1.47397,1.47397,1.4737,1.47383,28400000.0
2008-02-06 06:29:00,1.47388,1.47392,1.47372,1.47374,24800000.0
2008-02-06 06:30:00,1.47416,1.4744,1.47416,1.4744,40700001.0
2008-02-06 06:31:00,1.47439,1.47441,1.47397,1.47397,35600000.0
2008-02-06 06:32:00,1.47458,1.47471,1.47444,1.47455,35400000.0
2008-02-06 06:33:00,1.47431,1.47461,1.47431,1.47457,24400000.0
2008-02-06 06:34:00,1.47454,1.47467,1.47391,1.47391,39400000.0
2008-02-06 06:35:00,1.4739,1.47433,1.47378,1.47391,49800000.0
2008-02-06 06:36:00,1.47335,1.47419,1.47335,1.47374,36400000.0
2008-02-06 06:37:00,1.47383,1.47413,1.47368,1.47368,42600000.0
2008-02-06 06:38:00,1.47415,1.47429,1.47406,1.47414,45400000.0
2008-02-06 06:39:00,1.47413,1.47434,1.47393,1.47434,47200000.0
2008-02-06 06:40:00,1.4743,1.47458,1.47428,1.47451,25400000.0
2008-02-06 06:41:00,1.47457,1.47469,1.47416,1.47463,33000000.0
2008-02-06 06:42:00,1.47403,1.47459,1.47403,1.47459,42000000.0
2008-02-06 06:43:00,1.47457,1.47457,1.47416,1.47441,36800000.0
2008-02-06 06:44:00,1.47442,1.47444,1.47415,1.47425,101400000.0
2008-02-06 06:45:00,1.47416,1.47437,1.47409,1.47411,33800000.0
2008-02-06 06:46:00,1.47421,1.47453,1.47421,1.47427,69600000.0
2008-02-06 06:47:00,1.47449,1.47461,1.4743,1.4743,38600000.0
2008-02-06 06:48:00,1.47417,1.47444,1.47404,1.47419,32400000.0
2008-02-06 06:49:00,1.47416,1.47437,1.47408,1.47437,30000000.0
2008-02-06 06:50:00,1.4743,1.4743,1.47393,1.47393,30200000.0
2008-02-06 06:51:00,1.47415,1.47417,1.47403,1.47407,35400000.0
2008-02-06 06:52:00,1.4741,1.4742,1.47388,1.4742,36400000.0
2008-02-06 06:53:00,1.47407,1.47407,1.47385,1.47396,38400000.0
2008-02-06 06:54:00,1.47374,1.47385,1.4735,1.47371,30400000.0
2008-02-06 06:55:00,1.4739,1.47399,1.47368,1.47399,19800000.0
2008-02-06 06:56:00,1.47403,1.47403,1.47386,1.47388,26000000.0
2008-02-06 06:57:00,1.47437,1.47459,1.47409,1.47441,42400000.0
2008-02-06 06:58:00,1.474,1.47466,1.474,1.47466,26000000.0
2008-02-06 06:59:00,1.47455,1.4746,1.47406,1.47426,25600000.0
2008-02-06 07:00:00,1.47437,1.47452,1.47437,1.47444,36400000.0
2008-02-06 07:01:00,1.47453,1.47463,1.47442,1.47453,52000000.0
2008-02-06 07:02:00,1.47442,1.47467,1.47442,1.47442,48600000.0
2008-02-06 07:03:00,1.47465,1.47473,1.47461,1.47469,32000000.0
2008-02-06 07:04:00,1.47485,1.47485,1.47453,1.47468,28100000.0
2008-02-06 07:05:00,1.47465,1.47469,1.47432,1.47432,86500002.0
2008-02-06 07:06:00,1.47444,1.47463,1.47444,1.4746,57600000.0
2008-02-06 07:07:00,1.47488,1.47502,1.47458,1.47464,22800000.0
2008-02-06 07:08:00,1.47468,1.47498,1.47459,1.47478,40400000.0
2008-02-06 07:09:00,1.47484,1.47484,1.47462,1.47482,40200000.0
2008-02-06 07:10:00,1.47499,1.47499,1.47474,1.47474,23400000.0
2008-02-06 07:11:00,1.47473,1.47498,1.47466,1.47472,37400000.0
2008-02-06 07:12:00,1.47505,1.47523,1.47482,1.47497,46100000.0
2008-02-06 07:13:00,1.4751,1.4751,1.47495,1.47504,44800000.0
2008-02-06 07:14:00,1.47503,1.47507,1.47446,1.47446,51100000.0
2008-02-06 07:15:00,1.47437,1.47446,1.47404,1.47446,40200000.0
2008-02-06 07:16:00,1.47416,1.47461,1.47416,1.47461,27800000.0
2008-02-06 07:17:00,1.47456,1.47477,1.47424,1.47431,46000000.0
2008-02-06 07:18:00,1.47484,1.47484,1.47424,1.47436,26800000.0
2008-02-06 07:19:00,1.47423,1.47458,1.47409,1.47458,30400000.0
2008-02-06 07:20:00,1.47435,1.4745,1.47419,1.47441,49300000.0
2008-02-06 07:21:00,1.47457,1.4747,1.47418,1.4747,42200000.0
2008-02-06 07:22:00,1.4745,1.4745,1.47307,1.47331,40800000.0
2008-02-06 07:23:00,1.47276,1.47304,1.47249,1.47281,68400000.0
2008-02-06 07:24:00,1.4727,1.47335,1.47262,1.47307,35400000.0
2008-02-06 07:25:00,1.47369,1.47369,1.47333,1.47345,33000000.0
2008-02-06 07:26:00,1.47314,1.47341,1.47299,1.47341,31200000.0
2008-02-06 07:27:00,1.47318,1.47318,1.47263,1.47307,56000001.0
2008-02-06 07:28:00,1.47308,1.47329,1.47278,1.47319,36200000.0
2008-02-06 07:29:00,1.47311,1.47323,1.4729,1.4732,37600000.0
2008-02-06 07:30:00,1.47356,1.47363,1.47308,1.47354,40600000.0
2008-02-06 07:31:00,1.47317,1.47353,1.47311,1.47353,37200000.0
2008-02-06 07:32:00,1.47334,1.47358,1.47297,1.47342,45600000.0
2008-02-06 07:33:00,1.47349,1.47383,1.47337,1.47337,41400000.0
2008-02-06 07:34:00,1.47335,1.47359,1.47328,1.47355,42200000.0
2008-02-06 07:35:00,1.4732,1.47341,1.47317,1.47341,41400000.0
2008-02-06 07:36:00,1.4731,1.47318,1.47279,1.47298,56800000.0
2008-02-06 07:37:00,1.47311,1.47388,1.47311,1.47388,31300000.0
2008-02-06 07:38:00,1.47395,1.47408,1.47346,1.47353,44500000.0
2008-02-06 07:39:00,1.47355,1.47402,1.47355,1.47394,25900000.0
2008-02-06 07:40:00,1.474,1.47404,1.47379,1.47379,37400000.0
2008-02-06 07:41:00,1.47376,1.47408,1.47373,1.47382,38000000.0
2008-02-06 07:42:00,1.47392,1.47406,1.47357,1.47379,42300000.0
2008-02-06 07:43:00,1.47368,1.47406,1.47352,1.47406,77399999.0
2008-02-06 07:44:00,1.47422,1.47425,1.47407,1.47424,45000000.0
2008-02-06 07:45:00,1.47404,1.47404,1.47332,1.47383,36600000.0
2008-02-06 07:46:00,1.47395,1.47398,1.47367,1.47398,30400000.0
2008-02-06 07:47:00,1.47403,1.47427,1.4737,1.47427,43600000.0
2008-02-06 07:48:00,1.47405,1.47418,1.47388,1.47418,48000000.0
2008-02-06 07:49:00,1.47422,1.47474,1.47422,1.47431,41400000.0
2008-02-06 07:50:00,1.47434,1.47436,1.47407,1.47408,30200000.0
2008-02-06 07:51:00,1.47411,1.47435,1.47401,1.47435,23000000.0
2008-02-06 07:52:00,1.47432,1.47454,1.47422,1.47444,35200001.0
2008-02-06 07:53:00,1.47442,1.47459,1.47405,1.47405,34900000.0
2008-02-06 07:54:00,1.4739,1.47432,1.4739,1.47415,31800000.0
2008-02-06 07:55:00,1.47427,1.47427,1.47376,1.47389,50800000.0
2008-02-06 07:56:00,1.47346,1.47346,1.47318,1.47345,18400000.0
2008-02-06 07:57:00,1.47337,1.47393,1.4733,1.47393,25400000.0
2008-02-06 07:58:00,1.47387,1.47403,1.47363,1.47391,39400000.0
2008-02-06 07:59:00,1.47351,1.47446,1.47351,1.47446,52300000.0
2008-02-06 08:00:00,1.47452,1.47466,1.47452,1.47466,25800000.0
2008-02-06 08:01:00,1.47434,1.4745,1.47434,1.47442,25400000.0
2008-02-06 08:02:00,1.47451,1.47485,1.47435,1.47476,26600000.0
2008-02-06 08:03:00,1.47482,1.47503,1.47474,1.47503,29600000.0
2008-02-06 08:04:00,1.47508,1.47521,1.47497,1.47507,19200000.0
2008-02-06 08:05:00,1.47508,1.47512,1.47492,1.47492,41700000.0
2008-02-06 08:06:00,1.47472,1.47479,1.47447,1.47465,40000000.0
2008-02-06 08:07:00,1.47465,1.47481,1.47458,1.47476,32400000.0
2008-02-06 08:08:00,1.47461,1.47503,1.47459,1.47481,25700000.0
2008-02-06 08:09:00,1.47505,1.47505,1.4747,1.47496,52800000.0
2008-02-06 08:10:00,1.47488,1.47496,1.47474,1.47486,36900000.0
2008-02-06 08:11:00,1.47479,1.47483,1.4747,1.47472,46000000.0
2008-02-06 08:12:00,1.47463,1.47463,1.47433,1.47443,35800000.0
2008-02-06 08:13:00,1.47414,1.47464,1.47414,1.47452,46300000.0
2008-02-06 08:14:00,1.47453,1.47483,1.47453,1.47475,47400000.0
2008-02-06 08:15:00,1.47495,1.47511,1.4749,1.47508,35600000.0
2008-02-06 08:16:00,1.47506,1.47506,1.4745,1.47489,45100001.0
2008-02-06 08:17:00,1.47486,1.47486,1.47458,1.47469,45200000.0
2008-02-06 08:18:00,1.47463,1.47475,1.47447,1.47474,43500000.0
2008-02-06 08:19:00,1.47484,1.47484,1.4746,1.47476,32400000.0
2008-02-06 08:20:00,1.47492,1.47531,1.47477,1.47523,35600000.0
2008-02-06 08:21:00,1.47517,1.47546,1.4751,1.4751,36600000.0
2008-02-06 08:22:00,1.47501,1.47552,1.47501,1.47549,50500000.0
2008-02-06 08:23:00,1.47539,1.4756,1.47528,1.47543,35400000.0
2008-02-06 08:24:00,1.4756,1.47562,1.47505,1.47556,38200000.0
2008-02-06 08:25:00,1.47562,1.47562,1.47517,1.47517,36700000.0
2008-02-06 08:26:00,1.47544,1.47545,1.47517,1.47537,33800000.0
2008-02-06 08:27:00,1.47519,1.47523,1.4747,1.47483,49000000.0
2008-02-06 08:28:00,1.47504,1.47513,1.47495,1.47508,57900000.0
2008-02-06 08:29:00,1.475,1.47508,1.47496,1.47497,48300000.0
2008-02-06 08:30:00,1.47493,1.47506,1.47461,1.47496,23600000.0
2008-02-06 08:31:00,1.47482,1.47518,1.47456,1.47512,27800000.0
2008-02-06 08:32:00,1.47515,1.47522,1.47445,1.4747,36600000.0
2008-02-06 08:33:00,1.47477,1.47503,1.47457,1.47476,21600000.0
2008-02-06 08:34:00,1.47509,1.47525,1.47487,1.47525,30400000.0
2008-02-06 08:35:00,1.47522,1.47522,1.47486,1.47498,41000000.0
2008-02-06 08:36:00,1.47495,1.47503,1.47444,1.47458,31200000.0
2008-02-06 08:37:00,1.47482,1.47518,1.47482,1.47506,23200000.0
2008-02-06 08:38:00,1.47506,1.47516,1.4748,1.47481,85300000.0
2008-02-06 08:39:00,1.47506,1.47506,1.47451,1.47473,46400000.0
2008-02-06 08:40:00,1.47461,1.47467,1.47419,1.47458,39900000.0
2008-02-06 08:41:00,1.47451,1.47501,1.47441,1.47501,26300000.0
2008-02-06 08:42:00,1.47521,1.47542,1.47503,1.47512,49700000.0
2008-02-06 08:43:00,1.47498,1.47539,1.47498,1.47512,35600000.0
2008-02-06 08:44:00,1.47543,1.47552,1.47512,1.4753,33600001.0
2008-02-06 08:45:00,1.47519,1.47535,1.47506,1.47508,43400000.0
2008-02-06 08:46:00,1.47536,1.47536,1.47485,1.4749,53900000.0
2008-02-06 08:47:00,1.47481,1.47481,1.47437,1.47437,23700000.0
2008-02-06 08:48:00,1.47465,1.47483,1.4746,1.47468,19600000.0
2008-02-06 08:49:00,1.4744,1.47491,1.4744,1.47478,37200000.0
2008-02-06 08:50:00,1.47422,1.47447,1.47398,1.47447,44600000.0
2008-02-06 08:51:00,1.47453,1.47453,1.47434,1.47436,38100000.0
2008-02-06 08:52:00,1.47451,1.47451,1.47417,1.4742,34000000.0
2008-02-06 08:53:00,1.47426,1.47436,1.4742,1.47436,24400000.0
2008-02-06 08:54:00,1.47438,1.47464,1.47438,1.47443,19800000.0
2008-02-06 08:55:00,1.4744,1.47464,1.47421,1.47455,44400000.0
2008-02-06 08:56:00,1.47456,1.47492,1.4745,1.47453,49900000.0
2008-02-06 08:57:00,1.47445,1.47445,1.47391,1.47418,26800000.0
2008-02-06 08:58:00,1.47427,1.47427,1.47391,1.4742,36400000.0
2008-02-06 08:59:00,1.47391,1.47391,1.47362,1.47374,36500000.0
2008-02-06 09:00:00,1.47368,1.4737,1.47322,1.4737,30400000.0
2008-02-06 09:01:00,1.47365,1.47365,1.47344,1.47365,52500000.0
2008-02-06 09:02:00,1.47395,1.47408,1.47389,1.474,40600000.0
2008-02-06 09:03:00,1.47374,1.4743,1.47374,1.47413,46500000.0
2008-02-06 09:04:00,1.47435,1.47453,1.47418,1.4743,30600000.0
2008-02-06 09:05:00,1.47449,1.47503,1.47449,1.47503,40400000.0
2008-02-06 09:06:00,1.47493,1.47507,1.47476,1.47479,44600000.0
2008-02-06 09:07:00,1.47472,1.47472,1.47385,1.47385,48100000.0
2008-02-06 09:08:00,1.47452,1.47461,1.47403,1.47418,39600000.0
2008-02-06 09:09:00,1.47395,1.47424,1.47384,1.47411,41000000.0
2008-02-06 09:10:00,1.47409,1.47433,1.47392,1.47421,30600000.0
2008-02-06 09:11:00,1.47419,1.47447,1.47402,1.47447,52300000.0
2008-02-06 09:12:00,1.47438,1.47472,1.47429,1.47472,34000000.0
2008-02-06 09:13:00,1.47468,1.47488,1.47458,1.47458,39600001.0
2008-02-06 09:14:00,1.47436,1.47479,1.47436,1.47479,30400000.0
2008-02-06 09:15:00,1.47473,1.47488,1.47473,1.47487,33800000.0
2008-02-06 09:16:00,1.4749,1.47546,1.4749,1.47519,47000000.0
2008-02-06 09:17:00,1.47523,1.47551,1.47509,1.47529,41200000.0
2008-02-06 09:18:00,1.47531,1.47531,1.47428,1.47428,37000000.0
2008-02-06 09:19:00,1.47408,1.47447,1.47408,1.47409,54400000.0
2008-02-06 09:20:00,1.47439,1.47448,1.47406,1.47406,28200000.0
2008-02-06 09:21:00,1.47414,1.47444,1.47397,1.47424,30200000.0
2008-02-06 09:22:00,1.47416,1.47429,1.47411,1.47429,32000000.0
2008-02-06 09:23:00,1.4741,1.47422,1.47396,1.474,47400000.0
2008-02-06 09:24:00,1.47434,1.47449,1.47402,1.47441,23800000.0
2008-02-06 09:25:00,1.47438,1.47443,1.47423,1.47433,37800000.0
2008-02-06 09:26:00,1.47416,1.47444,1.47402,1.47426,44500000.0
2008-02-06 09:27:00,1.47436,1.47441,1.4742,1.4744,22200000.0
2008-02-06 09:28:00,1.47445,1.47454,1.47421,1.47439,21400000.0
2008-02-06 09:29:00,1.4741,1.4741,1.47384,1.474,30800000.0
2008-02-06 09:30:00,1.47417,1.47442,1.47408,1.47415,42000000.0
2008-02-06 09:31:00,1.47398,1.47408,1.47385,1.47385,49800000.0
2008-02-06 09:32:00,1.47402,1.47413,1.47365,1.47392,73200001.0
2008-02-06 09:33:00,1.47371,1.47376,1.47345,1.47345,36400000.0
2008-02-06 09:34:00,1.47342,1.4738,1.47337,1.4738,31200000.0
2008-02-06 09:35:00,1.4737,1.4737,1.47337,1.47361,48400000.0
2008-02-06 09:36:00,1.47358,1.47363,1.47349,1.47352,20800000.0
2008-02-06 09:37:00,1.47356,1.47365,1.47351,1.47363,30800000.0
2008-02-06 09:38:00,1.47334,1.47368,1.47303,1.47368,37600000.0
2008-02-06 09:39:00,1.47368,1.4743,1.47368,1.47405,27400000.0
2008-02-06 09:40:00,1.47381,1.4739,1.47364,1.47388,29900000.0
2008-02-06 09:41:00,1.47382,1.474,1.47362,1.47362,65000000.0
2008-02-06 09:42:00,1.47347,1.47378,1.47347,1.47369,57300000.0
2008-02-06 09:43:00,1.47362,1.47372,1.47282,1.47291,31800000.0
2008-02-06 09:44:00,1.47283,1.47315,1.47279,1.47297,44200000.0
2008-02-06 09:45:00,1.47312,1.4734,1.47266,1.47266,19600000.0
2008-02-06 09:46:00,1.47302,1.47324,1.47274,1.473,64000000.0
2008-02-06 09:47:00,1.47288,1.47309,1.47288,1.47307,35000000.0
2008-02-06 09:48:00,1.4734,1.47434,1.47325,1.47434,38000000.0
2008-02-06 09:49:00,1.4742,1.4742,1.4738,1.47383,31000000.0
2008-02-06 09:50:00,1.47387,1.47405,1.47342,1.47353,48000000.0
2008-02-06 09:51:00,1.47344,1.47366,1.47331,1.47366,49800000.0
2008-02-06 09:52:00,1.47357,1.47407,1.47357,1.47407,49000000.0
2008-02-06 09:53:00,1.47401,1.47513,1.47401,1.47507,41400000.0
2008-02-06 09:54:00,1.47515,1.47617,1.47507,1.47617,21200000.0
2008-02-06 09:55:00,1.47609,1.47641,1.476,1.4763,61700001.0
2008-02-06 09:56:00,1.4761,1.47646,1.47593,1.47599,30400000.0
2008-02-06 09:57:00,1.47628,1.47631,1.47557,1.47571,33500000.0
2008-02-06 09:58:00,1.47564,1.47611,1.47554,1.47588,54200000.0
2008-02-06 09:59:00,1.47576,1.47576,1.47565,1.47571,35400000.0
2008-02-06 10:00:00,1.47538,1.47555,1.47519,1.47527,40600000.0
2008-02-06 10:01:00,1.47548,1.47563,1.475,1.47563,52700000.0
2008-02-06 10:02:00,1.47606,1.47645,1.4755,1.47615,53900000.0
2008-02-06 10:03:00,1.47627,1.47654,1.47617,1.47617,25400000.0
2008-02-06 10:04:00,1.47642,1.47656,1.47566,1.47615,43300000.0
2008-02-06 10:05:00,1.47613,1.47628,1.47559,1.47588,30200000.0
2008-02-06 10:06:00,1.47617,1.47697,1.47617,1.47686,30600000.0
2008-02-06 10:07:00,1.47701,1.47702,1.47656,1.47666,29200000.0
2008-02-06 10:08:00,1.47656,1.47708,1.47656,1.47685,22800000.0
2008-02-06 10:09:00,1.47695,1.47708,1.47688,1.47708,21200000.0
2008-02-06 10:10:00,1.47699,1.47725,1.4767,1.47725,30600000.0
2008-02-06 10:11:00,1.47728,1.47728,1.47646,1.47677,96300000.0
2008-02-06 10:12:00,1.47679,1.47695,1.47634,1.47647,44000000.0
2008-02-06 10:13:00,1.47623,1.47623,1.47549,1.47585,36400000.0
2008-02-06 10:14:00,1.47531,1.47557,1.475,1.47557,44800000.0
2008-02-06 10:15:00,1.47522,1.47538,1.47492,1.47492,78500000.0
2008-02-06 10:16:00,1.47494,1.47512,1.47468,1.47496,43400000.0
2008-02-06 10:17:00,1.47492,1.47498,1.4744,1.47478,29600000.0
2008-02-06 10:18:00,1.47471,1.47471,1.47416,1.47416,43800000.0
2008-02-06 10:19:00,1.47383,1.47391,1.4736,1.47369,44600000.0
2008-02-06 10:20:00,1.47382,1.47382,1.47366,1.47379,22200000.0
2008-02-06 10:21:00,1.4733,1.47373,1.47319,1.47319,53600000.0
2008-02-06 10:22:00,1.47317,1.47325,1.47257,1.47293,35900000.0
2008-02-06 10:23:00,1.47295,1.47311,1.47282,1.473,60500001.0
2008-02-06 10:24:00,1.47295,1.47295,1.47259,1.4726,30000000.0
2008-02-06 10:25:00,1.47291,1.47331,1.47283,1.47312,48200000.0
2008-02-06 10:26:00,1.473,1.47326,1.47291,1.47305,49600000.0
2008-02-06 10:27:00,1.47301,1.47337,1.47301,1.47319,32900000.0
2008-02-06 10:28:00,1.47323,1.47334,1.47253,1.47256,36400000.0
2008-02-06 10:29:00,1.4726,1.47266,1.47169,1.47266,41000000.0
2008-02-06 10:30:00,1.47285,1.47298,1.47213,1.47277,40100000.0
2008-02-06 10:31:00,1.47289,1.47337,1.4728,1.47337,40000000.0
2008-02-06 10:32:00,1.47298,1.47339,1.47296,1.47307,23200000.0
2008-02-06 10:33:00,1.47253,1.47253,1.4723,1.47243,38900000.0
2008-02-06 10:34:00,1.47279,1.47314,1.47264,1.47306,41200000.0
2008-02-06 10:35:00,1.4735,1.47352,1.47298,1.47307,30400000.0
2008-02-06 10:36:00,1.47329,1.4735,1.473,1.473,32000000.0
2008-02-06 10:37:00,1.47335,1.47335,1.47269,1.47269,37000000.0
2008-02-06 10:38:00,1.47293,1.47297,1.47238,1.47279,46400000.0
2008-02-06 10:39:00,1.47269,1.47314,1.4724,1.4724,36000000.0
2008-02-06 10:40:00,1.47226,1.47228,1.47202,1.47216,16800000.0
2008-02-06 10:41:00,1.47244,1.47261,1.47216,1.47242,45900000.0
2008-02-06 10:42:00,1.47254,1.47268,1.47213,1.47254,28800000.0
2008-02-06 10:43:00,1.4726,1.47268,1.472,1.472,25400000.0
2008-02-06 10:44:00,1.47185,1.47219,1.47171,1.47183,44800001.0
2008-02-06 10:45:00,1.47142,1.47169,1.47106,1.47106,31000000.0
2008-02-06 10:46:00,1.47159,1.47202,1.47159,1.47168,35200000.0
2008-02-06 10:47:00,1.47183,1.47188,1.47148,1.47158,30600000.0
2008-02-06 10:48:00,1.47192,1.47252,1.47192,1.47243,32800000.0
2008-02-06 10:49:00,1.47239,1.47248,1.4721,1.4721,37800000.0
2008-02-06 10:50:00,1.47212,1.47224,1.47191,1.47198,59700000.0
2008-02-06 10:51:00,1.47181,1.47181,1.47134,1.47134,38800001.0
2008-02-06 10:52:00,1.47126,1.4715,1.47117,1.4715,48000000.0
2008-02-06 10:53:00,1.47118,1.47169,1.47104,1.47159,33600000.0
2008-02-06 10:54:00,1.47164,1.47244,1.47121,1.47244,37200001.0
2008-02-06 10:55:00,1.47225,1.4723,1.47187,1.47206,46400000.0
2008-02-06 10:56:00,1.47218,1.47236,1.472,1.47203,44400001.0
2008-02-06 10:57:00,1.47194,1.47225,1.47194,1.4721,37000001.0
2008-02-06 10:58:00,1.47172,1.47214,1.47172,1.47183,57700000.0
2008-02-06 10:59:00,1.47195,1.47201,1.47133,1.47163,42200000.0
2008-02-06 11:00:00,1.47154,1.47171,1.47133,1.47134,39200000.0
2008-02-06 11:01:00,1.4713,1.47152,1.4713,1.47148,41100000.0
2008-02-06 11:02:00,1.47153,1.47156,1.47129,1.47132,42600000.0
2008-02-06 11:03:00,1.47133,1.47161,1.47131,1.47131,21600000.0
2008-02-06 11:04:00,1.47151,1.47191,1.47151,1.47191,47800000.0
2008-02-06 11:05:00,1.47193,1.47206,1.47172,1.47183,26800000.0
2008-02-06 11:06:00,1.47175,1.47175,1.47117,1.47137,54000001.0
2008-02-06 11:07:00,1.47135,1.47141,1.47108,1.47131,60500000.0
2008-02-06 11:08:00,1.47148,1.47183,1.47125,1.47152,30400000.0
2008-02-06 11:09:00,1.47182,1.47208,1.47178,1.47204,28600000.0
2008-02-06 11:10:00,1.47195,1.47204,1.47172,1.472,35000000.0
2008-02-06 11:11:00,1.47197,1.47214,1.47157,1.47214,31600000.0
2008-02-06 11:12:00,1.47204,1.47226,1.47199,1.47208,46400000.0
2008-02-06 11:13:00,1.47191,1.47191,1.47158,1.47176,53200000.0
2008-02-06 11:14:00,1.47166,1.47201,1.47156,1.47201,33400000.0
2008-02-06 11:15:00,1.47236,1.47297,1.47236,1.47297,48400000.0
2008-02-06 11:16:00,1.47293,1.47342,1.47293,1.47314,39600000.0
2008-02-06 11:17:00,1.47308,1.47329,1.47301,1.47325,33200000.0
2008-02-06 11:18:00,1.4732,1.4732,1.47245,1.47298,37400000.0
2008-02-06 11:19:00,1.47306,1.47318,1.47297,1.47302,30400000.0
2008-02-06 11:20:00,1.473,1.47309,1.47299,1.47303,29200000.0
2008-02-06 11:21:00,1.47299,1.47317,1.47289,1.47309,37600000.0
2008-02-06 11:22:00,1.47307,1.47307,1.47238,1.47243,25200000.0
2008-02-06 11:23:00,1.47238,1.47248,1.47195,1.4721,25600000.0
2008-02-06 11:24:00,1.47219,1.47223,1.4721,1.47218,48200000.0
2008-02-06 11:25:00,1.47211,1.47211,1.47175,1.47209,48700000.0
2008-02-06 11:26:00,1.47201,1.4722,1.47201,1.4722,38800000.0
2008-02-06 11:27:00,1.4721,1.47273,1.47182,1.47273,36600000.0
2008-02-06 11:28:00,1.47255,1.47275,1.47242,1.4726,50400000.0
2008-02-06 11:29:00,1.4727,1.47289,1.47257,1.47258,46300000.0
2008-02-06 11:30:00,1.47256,1.47275,1.47256,1.47272,27000000.0
2008-02-06 11:31:00,1.4727,1.47295,1.47265,1.4728,30200000.0
2008-02-06 11:32:00,1.47257,1.47289,1.47257,1.47263,29600000.0
2008-02-06 11:33:00,1.47262,1.47311,1.47262,1.47311,52000000.0
2008-02-06 11:34:00,1.47277,1.47331,1.47266,1.47331,33500000.0
2008-02-06 11:35:00,1.47305,1.4732,1.47304,1.4732,34000000.0
2008-02-06 11:36:00,1.47265,1.47265,1.47242,1.47247,30600000.0
2008-02-06 11:37:00,1.47237,1.47253,1.47209,1.47241,44800000.0
2008-02-06 11:38:00,1.47274,1.47305,1.47264,1.47283,52800000.0
2008-02-06 11:39:00,1.47294,1.47303,1.47263,1.47302,57100000.0
2008-02-06 11:40:00,1.47307,1.47332,1.47254,1.47332,27200000.0
2008-02-06 11:41:00,1.47346,1.47357,1.47323,1.47329,36000000.0
2008-02-06 11:42:00,1.47313,1.47313,1.47292,1.47297,30400000.0
2008-02-06 11:43:00,1.47312,1.4733,1.473,1.47323,36400000.0
2008-02-06 11:44:00,1.47333,1.47333,1.47299,1.47317,20600000.0
2008-02-06 11:45:00,1.47328,1.47328,1.47267,1.47286,87300000.0
2008-02-06 11:46:00,1.47274,1.47274,1.47237,1.47254,28000000.0
2008-02-06 11:47:00,1.4727,1.47307,1.47265,1.47302,54700001.0
2008-02-06 11:48:00,1.47307,1.47307,1.47268,1.47268,31400000.0
2008-02-06 11:49:00,1.47277,1.4732,1.47269,1.47278,40000000.0
2008-02-06 11:50:00,1.47255,1.47264,1.47199,1.47202,38200000.0
2008-02-06 11:51:00,1.47196,1.4724,1.4719,1.4724,45800001.0
2008-02-06 11:52:00,1.47236,1.47279,1.47233,1.47273,48400000.0
2008-02-06 11:53:00,1.47277,1.47301,1.47245,1.47255,44600000.0
2008-02-06 11:54:00,1.47246,1.47246,1.472,1.472,32200000.0
2008-02-06 11:55:00,1.47198,1.47247,1.47198,1.47225,24800000.0
2008-02-06 11:56:00,1.47245,1.47274,1.47245,1.47249,29400000.0
2008-02-06 11:57:00,1.4726,1.4726,1.472,1.47222,23400000.0
2008-02-06 11:58:00,1.47218,1.47252,1.47199,1.47238,28200000.0
2008-02-06 11:59:00,1.47236,1.47243,1.4722,1.47229,31500000.0
2008-02-06 12:00:00,1.47229,1.47268,1.47229,1.47249,42600000.0
2008-02-06 12:01:00,1.47275,1.47295,1.47257,1.47275,31500000.0
2008-02-06 12:02:00,1.47259,1.47259,1.47234,1.47234,21200000.0
2008-02-06 12:03:00,1.47248,1.47256,1.47222,1.47222,41800000.0
2008-02-06 12:04:00,1.47249,1.47282,1.47249,1.47278,32400000.0
2008-02-06 12:05:00,1.47294,1.47307,1.47278,1.47307,28300000.0
2008-02-06 12:06:00,1.47334,1.47385,1.47334,1.47371,38100000.0
2008-02-06 12:07:00,1.47411,1.47445,1.47406,1.4742,31800000.0
2008-02-06 12:08:00,1.47423,1.47438,1.47356,1.47356,53600001.0
2008-02-06 12:09:00,1.47333,1.47333,1.47297,1.47297,19800000.0
2008-02-06 12:10:00,1.4737,1.47377,1.473,1.47363,41200000.0
2008-02-06 12:11:00,1.47363,1.47375,1.47306,1.47324,45500000.0
2008-02-06 12:12:00,1.47324,1.47345,1.47294,1.47308,43800000.0
2008-02-06 12:13:00,1.47312,1.47312,1.47247,1.47279,37000000.0
2008-02-06 12:14:00,1.47289,1.47303,1.47241,1.47241,51100000.0
2008-02-06 12:15:00,1.47252,1.473,1.47244,1.47296,49800000.0
2008-02-06 12:16:00,1.47246,1.47289,1.47229,1.47229,57000001.0
2008-02-06 12:17:00,1.47205,1.47262,1.47178,1.47259,27200000.0
2008-02-06 12:18:00,1.47205,1.47205,1.47165,1.47205,32700000.0
2008-02-06 12:19:00,1.47178,1.47217,1.47175,1.4721,41000000.0
2008-02-06 12:20:00,1.47191,1.47212,1.47191,1.47198,26300000.0
2008-02-06 12:21:00,1.47195,1.47195,1.47174,1.47195,43200000.0
2008-02-06 12:22:00,1.47211,1.47211,1.47165,1.47176,48000000.0
2008-02-06 12:23:00,1.47164,1.47195,1.47152,1.47171,67100000.0
2008-02-06 12:24:00,1.47116,1.47142,1.4708,1.47087,41300000.0
2008-02-06 12:25:00,1.47083,1.47103,1.47008,1.47008,39700000.0
2008-02-06 12:26:00,1.47,1.47025,1.46962,1.47009,46800000.0
2008-02-06 12:27:00,1.46999,1.47,1.46979,1.46995,37600000.0
2008-02-06 12:28:00,1.46993,1.47005,1.46969,1.46999,32300000.0
2008-02-06 12:29:00,1.47018,1.47051,1.46979,1.47008,27400000.0
2008-02-06 12:30:00,1.46995,1.47011,1.46942,1.46973,51900000.0
2008-02-06 12:31:00,1.46963,1.46976,1.46953,1.4696,36000000.0
2008-02-06 12:32:00,1.46962,1.46983,1.46955,1.46972,39800000.0
2008-02-06 12:33:00,1.4698,1.47048,1.46964,1.47048,37100000.0
2008-02-06 12:34:00,1.47049,1.4707,1.47045,1.47052,25000000.0
2008-02-06 12:35:00,1.47043,1.4709,1.47032,1.4709,28200000.0
2008-02-06 12:36:00,1.47099,1.4712,1.4707,1.47092,28000000.0
2008-02-06 12:37:00,1.47086,1.4709,1.47055,1.47069,44000000.0
2008-02-06 12:38:00,1.47089,1.47089,1.47068,1.47088,27800000.0
2008-02-06 12:39:00,1.4709,1.47116,1.47086,1.4709,40200000.0
2008-02-06 12:40:00,1.47087,1.47121,1.47087,1.47121,29400000.0
2008-02-06 12:41:00,1.47117,1.47124,1.47085,1.47106,28800000.0
2008-02-06 12:42:00,1.47117,1.47117,1.47097,1.47104,45700000.0
2008-02-06 12:43:00,1.47118,1.47134,1.47118,1.47121,26000000.0
2008-02-06 12:44:00,1.47128,1.47145,1.47095,1.47127,56000001.0
2008-02-06 12:45:00,1.47114,1.47147,1.47114,1.4712,35200000.0
2008-02-06 12:46:00,1.47132,1.47132,1.471,1.47118,46100000.0
2008-02-06 12:47:00,1.47099,1.47112,1.47085,1.47097,34800000.0
2008-02-06 12:48:00,1.47104,1.47122,1.47104,1.47119,28400000.0
2008-02-06 12:49:00,1.47122,1.47146,1.47122,1.47138,59000000.0
2008-02-06 12:50:00,1.47136,1.47146,1.47124,1.47124,29600000.0
2008-02-06 12:51:00,1.47117,1.47145,1.47108,1.47132,40400000.0
2008-02-06 12:52:00,1.47134,1.47134,1.47095,1.47132,42100000.0
2008-02-06 12:53:00,1.47112,1.47126,1.47082,1.47123,39100000.0
2008-02-06 12:54:00,1.47127,1.4713,1.47118,1.4713,34600000.0
2008-02-06 12:55:00,1.47145,1.47145,1.47121,1.47131,45000000.0
2008-02-06 12:56:00,1.47121,1.4715,1.47096,1.47141,38400000.0
2008-02-06 12:57:00,1.47152,1.47155,1.47137,1.47155,30200000.0
2008-02-06 12:58:00,1.47165,1.47187,1.47165,1.47184,38800000.0
2008-02-06 12:59:00,1.47121,1.4718,1.47121,1.47171,42600000.0
2008-02-06 13:00:00,1.47179,1.47187,1.47155,1.47157,40200001.0
2008-02-06 13:01:00,1.47152,1.47178,1.47148,1.47171,32600000.0
2008-02-06 13:02:00,1.47155,1.47157,1.47129,1.47129,42200000.0
2008-02-06 13:03:00,1.47139,1.47147,1.4713,1.47147,26200000.0
2008-02-06 13:04:00,1.47134,1.47165,1.47121,1.47159,45000000.0
2008-02-06 13:05:00,1.47114,1.47161,1.47109,1.47122,34000000.0
2008-02-06 13:06:00,1.47092,1.47116,1.47077,1.47115,32000000.0
2008-02-06 13:07:00,1.47127,1.47127,1.4705,1.4705,35200000.0
2008-02-06 13:08:00,1.47072,1.47101,1.47072,1.47087,37100000.0
2008-02-06 13:09:00,1.47085,1.47087,1.47057,1.47057,36400000.0
2008-02-06 13:10:00,1.47052,1.4709,1.47034,1.47044,46500000.0
2008-02-06 13:11:00,1.47054,1.47064,1.47017,1.47017,36800000.0
2008-02-06 13:12:00,1.47006,1.47051,1.47006,1.47039,43200001.0
2008-02-06 13:13:00,1.47032,1.47066,1.47031,1.47066,40900000.0
2008-02-06 13:14:00,1.47043,1.47087,1.47043,1.47063,63600000.0
2008-02-06 13:15:00,1.47065,1.47128,1.47065,1.47122,45600000.0
2008-02-06 13:16:00,1.4714,1.47159,1.47126,1.47133,45500000.0
2008-02-06 13:17:00,1.47091,1.47154,1.47091,1.47118,58300001.0
2008-02-06 13:18:00,1.47126,1.47137,1.4712,1.47131,36800000.0
2008-02-06 13:19:00,1.47125,1.47143,1.47115,1.47127,29100000.0
2008-02-06 13:20:00,1.47122,1.47123,1.47071,1.47101,36500000.0
2008-02-06 13:21:00,1.47121,1.47135,1.47097,1.47135,23600000.0
2008-02-06 13:22:00,1.47136,1.47136,1.4711,1.47116,27400000.0
2008-02-06 13:23:00,1.47052,1.47112,1.47052,1.47091,38400000.0
2008-02-06 13:24:00,1.47105,1.47109,1.47077,1.47091,35200000.0
2008-02-06 13:25:00,1.47062,1.47062,1.47037,1.47044,24600000.0
2008-02-06 13:26:00,1.47053,1.47067,1.47027,1.4705,38500000.0
2008-02-06 13:27:00,1.47065,1.47083,1.47055,1.47075,24200000.0
2008-02-06 13:28:00,1.47045,1.47062,1.47001,1.47001,40000000.0
2008-02-06 13:29:00,1.47022,1.47025,1.4696,1.47025,66100000.0
2008-02-06 13:30:00,1.47025,1.47032,1.46996,1.47032,38400000.0
2008-02-06 13:31:00,1.4703,1.47036,1.4698,1.47036,57800000.0
2008-02-06 13:32:00,1.47042,1.47075,1.47035,1.4707,422600001.0
2008-02-06 13:33:00,1.47059,1.47075,1.47053,1.47072,493000002.0
2008-02-06 13:34:00,1.47066,1.47098,1.47059,1.47063,569700001.0
2008-02-06 13:35:00,1.47071,1.47082,1.47038,1.4705,467600000.0
2008-02-06 13:36:00,1.47024,1.47028,1.46885,1.46901,183500002.0
2008-02-06 13:37:00,1.46871,1.46871,1.46791,1.46796,679600002.0
2008-02-06 13:38:00,1.46769,1.46787,1.4669,1.46706,453400000.0
2008-02-06 13:39:00,1.46711,1.46789,1.46711,1.46774,266700001.0
2008-02-06 13:40:00,1.46775,1.46792,1.46748,1.46763,455199999.0
2008-02-06 13:41:00,1.46767,1.46767,1.46729,1.46767,337200000.0
2008-02-06 13:42:00,1.46759,1.46777,1.46735,1.46769,603000000.0
2008-02-06 13:43:00,1.46769,1.46772,1.46755,1.46762,170800001.0
2008-02-06 13:44:00,1.46764,1.4679,1.46754,1.46782,408400001.0
2008-02-06 13:45:00,1.46785,1.46821,1.46785,1.46802,206700002.0
2008-02-06 13:46:00,1.46794,1.46804,1.46771,1.46771,182500000.0
2008-02-06 13:47:00,1.46769,1.46782,1.46739,1.46739,226500000.0
2008-02-06 13:48:00,1.46734,1.4677,1.46706,1.4677,131900000.0
2008-02-06 13:49:00,1.46781,1.46791,1.46743,1.46751,282800001.0
2008-02-06 13:50:00,1.46755,1.4679,1.46755,1.46778,185000000.0
2008-02-06 13:51:00,1.46786,1.4682,1.46786,1.46798,355500001.0
2008-02-06 13:52:00,1.46807,1.46837,1.46797,1.46837,357600001.0
2008-02-06 13:53:00,1.46848,1.46849,1.46804,1.46804,361400000.0
2008-02-06 13:54:00,1.46795,1.46813,1.46778,1.46809,394600000.0
2008-02-06 13:55:00,1.46821,1.46839,1.46801,1.46812,379700000.0
2008-02-06 13:56:00,1.46807,1.46833,1.46788,1.46805,389000000.0
2008-02-06 13:57:00,1.46812,1.46858,1.46812,1.4683,326800000.0
2008-02-06 13:58:00,1.46826,1.46831,1.46813,1.46819,381700002.0
2008-02-06 13:59:00,1.46824,1.46844,1.46814,1.46814,292000000.0
2008-02-06 14:00:00,1.46824,1.46862,1.46819,1.46829,378000001.0
2008-02-06 14:01:00,1.46835,1.46848,1.46818,1.46839,197300000.0
2008-02-06 14:02:00,1.46835,1.46848,1.46815,1.46848,323000000.0
2008-02-06 14:03:00,1.46844,1.46886,1.46842,1.46857,363200000.0
2008-02-06 14:04:00,1.46842,1.46858,1.46833,1.46857,318000001.0
2008-02-06 14:05:00,1.4685,1.46893,1.46829,1.4684,354900001.0
2008-02-06 14:06:00,1.46837,1.46879,1.46837,1.46879,504800000.0
2008-02-06 14:07:00,1.46878,1.46878,1.46843,1.46847,491000002.0
2008-02-06 14:08:00,1.46852,1.46866,1.46836,1.46866,301900000.0
2008-02-06 14:09:00,1.46858,1.46858,1.46834,1.46844,280600001.0
2008-02-06 14:10:00,1.46839,1.46866,1.46839,1.46866,214600001.0
2008-02-06 14:11:00,1.46865,1.46871,1.46857,1.46864,235799999.0
2008-02-06 14:12:00,1.46878,1.46895,1.46859,1.46877,500800000.0
2008-02-06 14:13:00,1.46884,1.46884,1.46853,1.46861,507300000.0
2008-02-06 14:14:00,1.46858,1.46886,1.46855,1.46864,501800000.0
2008-02-06 14:15:00,1.46868,1.46891,1.46864,1.46864,289800001.0
2008-02-06 14:16:00,1.4686,1.46869,1.46842,1.46854,98600000.0
2008-02-06 14:17:00,1.46848,1.46848,1.46823,1.4683,171900000.0
2008-02-06 14:18:00,1.46833,1.46856,1.46828,1.46856,256200001.0
2008-02-06 14:19:00,1.46843,1.46846,1.46808,1.46813,379600000.0
2008-02-06 14:20:00,1.46824,1.46844,1.46817,1.46822,269800000.0
2008-02-06 14:21:00,1.46816,1.46836,1.46803,1.46824,405799999.0
2008-02-06 14:22:00,1.46826,1.46845,1.46811,1.46811,459200001.0
2008-02-06 14:23:00,1.46811,1.46815,1.46783,1.46786,520200000.0
2008-02-06 14:24:00,1.46802,1.46809,1.46781,1.46794,410100000.0
2008-02-06 14:25:00,1.46789,1.4681,1.46788,1.46792,346500002.0
2008-02-06 14:26:00,1.46791,1.46812,1.46791,1.46808,418899998.0
2008-02-06 14:27:00,1.46811,1.46812,1.4679,1.4679,180000000.0
2008-02-06 14:28:00,1.46791,1.46813,1.46781,1.46801,480100002.0
2008-02-06 14:29:00,1.46796,1.46812,1.46778,1.46812,537600001.0
2008-02-06 14:30:00,1.46826,1.46831,1.46792,1.46818,545600001.0
2008-02-06 14:31:00,1.46822,1.46822,1.46783,1.46783,509200000.0
2008-02-06 14:32:00,1.46791,1.46812,1.46786,1.46806,260600000.0
2008-02-06 14:33:00,1.46816,1.46832,1.468,1.46814,237800001.0
2008-02-06 14:34:00,1.46835,1.46838,1.46821,1.46822,139200000.0
2008-02-06 14:35:00,1.46823,1.46827,1.46808,1.46827,242800000.0
2008-02-06 14:36:00,1.46807,1.46815,1.46795,1.46796,263900001.0
2008-02-06 14:37:00,1.46805,1.46821,1.46794,1.46803,204300000.0
2008-02-06 14:38:00,1.46802,1.4682,1.46787,1.46787,175000000.0
2008-02-06 14:39:00,1.46787,1.46796,1.4677,1.46785,178400000.0
2008-02-06 14:40:00,1.46784,1.46804,1.46758,1.46764,308100001.0
2008-02-06 14:41:00,1.46768,1.46791,1.4676,1.46774,330000002.0
2008-02-06 14:42:00,1.46771,1.46785,1.46771,1.46782,111100000.0
2008-02-06 14:43:00,1.46775,1.46794,1.46766,1.46775,150400001.0
2008-02-06 14:44:00,1.46795,1.46805,1.46767,1.46798,430200001.0
2008-02-06 14:45:00,1.46804,1.46818,1.468,1.46815,342000001.0
2008-02-06 14:46:00,1.4681,1.4681,1.46771,1.4679,297300000.0
2008-02-06 14:47:00,1.46788,1.46797,1.46774,1.46774,298900000.0
2008-02-06 14:48:00,1.4677,1.46809,1.46769,1.46777,403200000.0
2008-02-06 14:49:00,1.46774,1.46788,1.46773,1.46777,145300000.0
2008-02-06 14:50:00,1.46771,1.46825,1.46771,1.46799,315900000.0
2008-02-06 14:51:00,1.46876,1.46882,1.46834,1.46848,158100000.0
2008-02-06 14:52:00,1.46846,1.46901,1.46846,1.46892,347700000.0
2008-02-06 14:53:00,1.46904,1.46914,1.4688,1.46886,391900001.0
2008-02-06 14:54:00,1.46861,1.46871,1.46861,1.46861,134000000.0
2008-02-06 14:55:00,1.46864,1.46892,1.46864,1.46892,240000000.0
2008-02-06 14:56:00,1.46893,1.46893,1.46831,1.46874,372600000.0
2008-02-06 14:57:00,1.46878,1.46885,1.46855,1.46862,397000000.0
2008-02-06 14:58:00,1.46874,1.46895,1.46865,1.46885,353300001.0
2008-02-06 14:59:00,1.46883,1.46883,1.46857,1.4686,186700000.0
2008-02-06 15:00:00,1.46865,1.46905,1.46865,1.46905,732900001.0
2008-02-06 15:01:00,1.46938,1.46938,1.46901,1.46901,384000000.0
2008-02-06 15:02:00,1.46899,1.46945,1.46893,1.46893,540100003.0
2008-02-06 15:03:00,1.46905,1.46974,1.46905,1.46974,385700000.0
2008-02-06 15:04:00,1.46974,1.46983,1.46949,1.46968,431500001.0
2008-02-06 15:05:00,1.46975,1.46998,1.46962,1.46973,381300003.0
2008-02-06 15:06:00,1.46977,1.46998,1.4697,1.46977,279600000.0
2008-02-06 15:07:00,1.46993,1.47014,1.46984,1.46988,312400000.0
2008-02-06 15:08:00,1.46975,1.47006,1.46969,1.46971,490600002.0
2008-02-06 15:09:00,1.46984,1.47017,1.4698,1.47017,499200002.0
2008-02-06 15:10:00,1.47016,1.47045,1.46982,1.47005,578800002.0
2008-02-06 15:11:00,1.46999,1.47009,1.46977,1.46999,484799999.0
2008-02-06 15:12:00,1.46991,1.47001,1.46971,1.46989,469200001.0
2008-02-06 15:13:00,1.46981,1.47012,1.46973,1.46999,483500000.0
2008-02-06 15:14:00,1.46998,1.47047,1.46998,1.47008,474300001.0
2008-02-06 15:15:00,1.46996,1.47045,1.46984,1.47018,387500000.0
2008-02-06 15:16:00,1.47019,1.47051,1.47018,1.47036,464200003.0
2008-02-06 15:17:00,1.47027,1.47048,1.47017,1.47029,423600003.0
2008-02-06 15:18:00,1.47026,1.47043,1.47021,1.47029,228000001.0
2008-02-06 15:19:00,1.47034,1.47034,1.46984,1.47003,540900000.0
2008-02-06 15:20:00,1.46983,1.46983,1.46885,1.46891,429600000.0
2008-02-06 15:21:00,1.46878,1.46895,1.4684,1.4684,665400000.0
2008-02-06 15:22:00,1.46848,1.46868,1.46844,1.46852,552700005.0
2008-02-06 15:23:00,1.46857,1.4689,1.46857,1.46881,457100004.0
2008-02-06 15:24:00,1.46895,1.46898,1.46864,1.46892,551300000.0
2008-02-06 15:25:00,1.46879,1.469,1.46856,1.46856,630799999.0
2008-02-06 15:26:00,1.46828,1.46831,1.46793,1.46812,644700000.0
2008-02-06 15:27:00,1.46807,1.46858,1.46797,1.4683,736300002.0
2008-02-06 15:28:00,1.46848,1.4687,1.46819,1.46867,692700003.0
2008-02-06 15:29:00,1.46864,1.46888,1.46846,1.46864,662900002.0
2008-02-06 15:30:00,1.46843,1.46865,1.46738,1.46787,730600000.0
2008-02-06 15:31:00,1.46762,1.46762,1.4669,1.46708,486800000.0
2008-02-06 15:32:00,1.4671,1.46749,1.4671,1.46734,471399999.0
2008-02-06 15:33:00,1.4675,1.4675,1.46646,1.46693,452500001.0
2008-02-06 15:34:00,1.46754,1.46777,1.46697,1.46737,367600000.0
2008-02-06 15:35:00,1.46739,1.46752,1.46712,1.46737,621600002.0
2008-02-06 15:36:00,1.46744,1.46793,1.46729,1.46793,424700001.0
2008-02-06 15:37:00,1.46812,1.46814,1.46732,1.46735,313100002.0
2008-02-06 15:38:00,1.46728,1.4674,1.4669,1.46706,350700000.0
2008-02-06 15:39:00,1.46702,1.46719,1.46676,1.46695,459300004.0
2008-02-06 15:40:00,1.46694,1.46706,1.46674,1.46691,445600001.0
2008-02-06 15:41:00,1.46688,1.46699,1.46649,1.46699,316300002.0
2008-02-06 15:42:00,1.46709,1.46729,1.46699,1.46727,198900001.0
2008-02-06 15:43:00,1.46731,1.46761,1.46719,1.46726,389400001.0
2008-02-06 15:44:00,1.46737,1.46764,1.46734,1.46738,271400000.0
2008-02-06 15:45:00,1.46744,1.46744,1.46702,1.46715,605400000.0
2008-02-06 15:46:00,1.4672,1.46734,1.46679,1.46693,554400000.0
2008-02-06 15:47:00,1.46683,1.46709,1.46653,1.46697,249300002.0
2008-02-06 15:48:00,1.46707,1.46758,1.46698,1.46746,235500000.0
2008-02-06 15:49:00,1.46754,1.46765,1.46725,1.46758,380500002.0
2008-02-06 15:50:00,1.46758,1.46792,1.46754,1.46766,371900000.0
2008-02-06 15:51:00,1.46756,1.46756,1.46701,1.46739,489300001.0
2008-02-06 15:52:00,1.46744,1.46761,1.46714,1.46714,312700000.0
2008-02-06 15:53:00,1.46695,1.46712,1.46674,1.46676,360200000.0
2008-02-06 15:54:00,1.46663,1.46671,1.46637,1.46656,395500001.0
2008-02-06 15:55:00,1.46702,1.46753,1.46693,1.46707,402500001.0
2008-02-06 15:56:00,1.46718,1.46751,1.46707,1.46717,416900000.0
2008-02-06 15:57:00,1.46732,1.46749,1.46718,1.46743,362900003.0
2008-02-06 15:58:00,1.46757,1.46782,1.46747,1.46768,435700000.0
2008-02-06 15:59:00,1.46785,1.46837,1.46776,1.46789,496700000.0
2008-02-06 16:00:00,1.46791,1.46925,1.46754,1.46917,363600000.0
2008-02-06 16:01:00,1.46925,1.46987,1.46925,1.4697,453600000.0
2008-02-06 16:02:00,1.46968,1.47014,1.46954,1.47012,520100001.0
2008-02-06 16:03:00,1.46968,1.4702,1.46968,1.47017,422700001.0
2008-02-06 16:04:00,1.4702,1.4702,1.46969,1.4698,459300000.0
2008-02-06 16:05:00,1.4697,1.47008,1.46965,1.46993,335200000.0
2008-02-06 16:06:00,1.47,1.47023,1.46995,1.47001,165300000.0
2008-02-06 16:07:00,1.47005,1.47005,1.46954,1.46954,222000000.0
2008-02-06 16:08:00,1.46951,1.46991,1.46951,1.46969,145200000.0
2008-02-06 16:09:00,1.46966,1.46999,1.46956,1.46983,352400000.0
2008-02-06 16:10:00,1.46985,1.47048,1.46985,1.47043,406200001.0
2008-02-06 16:11:00,1.47031,1.47047,1.47015,1.47035,538600001.0
2008-02-06 16:12:00,1.47049,1.4708,1.47029,1.47029,615200002.0
2008-02-06 16:13:00,1.47021,1.47027,1.46977,1.46988,494500001.0
2008-02-06 16:14:00,1.46998,1.4703,1.46985,1.47014,562200000.0
2008-02-06 16:15:00,1.47008,1.47012,1.46984,1.46996,711700001.0
2008-02-06 16:16:00,1.47032,1.47065,1.47032,1.47039,554000002.0
2008-02-06 16:17:00,1.47033,1.47049,1.46998,1.47025,534300001.0
2008-02-06 16:18:00,1.47018,1.47051,1.47002,1.47024,782900003.0
2008-02-06 16:19:00,1.47023,1.47054,1.47021,1.4703,691500001.0
2008-02-06 16:20:00,1.4702,1.47077,1.4702,1.47052,660200002.0
2008-02-06 16:21:00,1.47102,1.47125,1.47094,1.47099,528200002.0
2008-02-06 16:22:00,1.47084,1.47093,1.47035,1.47035,513200003.0
2008-02-06 16:23:00,1.47025,1.47064,1.46996,1.47044,430600000.0
2008-02-06 16:24:00,1.47051,1.47057,1.47015,1.47041,556000001.0
2008-02-06 16:25:00,1.47029,1.47052,1.47019,1.47019,582000000.0
2008-02-06 16:26:00,1.47023,1.47049,1.47005,1.47028,479800001.0
2008-02-06 16:27:00,1.4704,1.47081,1.47022,1.47035,402500001.0
2008-02-06 16:28:00,1.47051,1.47142,1.47035,1.47107,615500002.0
2008-02-06 16:29:00,1.47121,1.47146,1.47109,1.47127,441700000.0
2008-02-06 16:30:00,1.47122,1.47141,1.47093,1.47128,516500004.0
2008-02-06 16:31:00,1.47106,1.47114,1.4705,1.4705,337800001.0
2008-02-06 16:32:00,1.47056,1.47087,1.47037,1.47056,576100000.0
2008-02-06 16:33:00,1.47058,1.47076,1.47042,1.47047,512200000.0
2008-02-06 16:34:00,1.47055,1.47097,1.47045,1.47076,397300000.0
2008-02-06 16:35:00,1.47069,1.47085,1.47059,1.47073,430300000.0
2008-02-06 16:36:00,1.47088,1.47124,1.46969,1.47016,521100003.0
2008-02-06 16:37:00,1.47006,1.47079,1.46967,1.47031,551100000.0
2008-02-06 16:38:00,1.47049,1.47099,1.46985,1.47012,539200000.0
2008-02-06 16:39:00,1.46991,1.47012,1.46976,1.46976,585200001.0
2008-02-06 16:40:00,1.46975,1.47035,1.46955,1.46998,393000001.0
2008-02-06 16:41:00,1.46999,1.47001,1.46961,1.46977,367900000.0
2008-02-06 16:42:00,1.4697,1.47035,1.4697,1.4702,386300000.0
2008-02-06 16:43:00,1.47021,1.47033,1.46943,1.46983,450900003.0
2008-02-06 16:44:00,1.4698,1.47042,1.4698,1.47028,502300001.0
2008-02-06 16:45:00,1.47044,1.47051,1.47005,1.4705,457600001.0
2008-02-06 16:46:00,1.47055,1.47068,1.47027,1.47046,424500003.0
2008-02-06 16:47:00,1.47052,1.47083,1.47047,1.4706,503300001.0
2008-02-06 16:48:00,1.47064,1.47082,1.4703,1.47038,482000000.0
2008-02-06 16:49:00,1.47059,1.47089,1.47028,1.47044,449400001.0
2008-02-06 16:50:00,1.47022,1.47035,1.46989,1.46989,349900000.0
2008-02-06 16:51:00,1.46994,1.47032,1.46994,1.47027,370400000.0
2008-02-06 16:52:00,1.47029,1.4707,1.47004,1.47004,330800001.0
2008-02-06 16:53:00,1.47005,1.47029,1.4699,1.4701,604400000.0
2008-02-06 16:54:00,1.47006,1.47074,1.47006,1.47047,428800000.0
2008-02-06 16:55:00,1.47054,1.47072,1.4703,1.47044,506100002.0
2008-02-06 16:56:00,1.47041,1.47047,1.47019,1.4703,332600000.0
2008-02-06 16:57:00,1.47051,1.47091,1.4703,1.47059,554300001.0
2008-02-06 16:58:00,1.47062,1.47062,1.46977,1.47009,635500001.0
2008-02-06 16:59:00,1.46999,1.47037,1.46925,1.46973,478500000.0
2008-02-06 17:00:00,1.46943,1.46958,1.466,1.46701,810800002.0
2008-02-06 17:01:00,1.46692,1.46736,1.46662,1.46723,445200000.0
2008-02-06 17:02:00,1.46691,1.46761,1.46665,1.46761,350000000.0
2008-02-06 17:03:00,1.46753,1.46761,1.46641,1.46658,487700001.0
2008-02-06 17:04:00,1.46634,1.46666,1.46599,1.46666,456400000.0
2008-02-06 17:05:00,1.46675,1.46749,1.46638,1.46749,414900000.0
2008-02-06 17:06:00,1.46749,1.46758,1.46709,1.46714,362800000.0
2008-02-06 17:07:00,1.46703,1.46703,1.46655,1.46676,279500001.0
2008-02-06 17:08:00,1.46696,1.4676,1.46695,1.46742,492100003.0
2008-02-06 17:09:00,1.46772,1.46842,1.46757,1.46823,539600002.0
2008-02-06 17:10:00,1.4683,1.46872,1.46766,1.46785,386400001.0
2008-02-06 17:11:00,1.46792,1.46792,1.46725,1.4677,531900000.0
2008-02-06 17:12:00,1.46773,1.46799,1.46757,1.46777,381700001.0
2008-02-06 17:13:00,1.46774,1.4681,1.46772,1.46772,349200000.0
2008-02-06 17:14:00,1.4678,1.46798,1.46757,1.46793,508400001.0
2008-02-06 17:15:00,1.46792,1.46792,1.46741,1.46755,534500002.0
2008-02-06 17:16:00,1.46733,1.46768,1.46724,1.46759,436800000.0
2008-02-06 17:17:00,1.46758,1.46865,1.46747,1.46841,383600001.0
2008-02-06 17:18:00,1.46859,1.46873,1.46771,1.46816,582200001.0
2008-02-06 17:19:00,1.46826,1.46909,1.46791,1.46897,365200000.0
2008-02-06 17:20:00,1.46895,1.46898,1.46819,1.46845,408000000.0
2008-02-06 17:21:00,1.46819,1.46838,1.46727,1.46737,450800002.0
2008-02-06 17:22:00,1.46741,1.46813,1.4672,1.46813,467100000.0
2008-02-06 17:23:00,1.46815,1.46838,1.46784,1.46784,490400001.0
2008-02-06 17:24:00,1.46786,1.4689,1.46786,1.4684,489000001.0
2008-02-06 17:25:00,1.46839,1.46871,1.46816,1.46819,362400000.0
2008-02-06 17:26:00,1.468,1.46808,1.46738,1.46803,467000001.0
2008-02-06 17:27:00,1.46797,1.4685,1.46791,1.46822,509400000.0
2008-02-06 17:28:00,1.46822,1.46852,1.46789,1.46798,464100001.0
2008-02-06 17:29:00,1.468,1.46871,1.46784,1.46847,653400001.0
2008-02-06 17:30:00,1.46857,1.46868,1.4682,1.46852,508800001.0
2008-02-06 17:31:00,1.46876,1.46916,1.46859,1.46886,598200000.0
2008-02-06 17:32:00,1.46884,1.46965,1.46854,1.46943,478200001.0
2008-02-06 17:33:00,1.46937,1.46979,1.46927,1.46951,569700001.0
2008-02-06 17:34:00,1.4694,1.46943,1.46864,1.46899,454200002.0
2008-02-06 17:35:00,1.46887,1.46909,1.46854,1.46909,429400002.0
2008-02-06 17:36:00,1.46898,1.46906,1.46841,1.46841,490500000.0
2008-02-06 17:37:00,1.46838,1.46864,1.46825,1.46844,428900000.0
2008-02-06 17:38:00,1.46856,1.46882,1.46823,1.46842,380700000.0
2008-02-06 17:39:00,1.46857,1.46909,1.46851,1.46905,484400002.0
2008-02-06 17:40:00,1.46902,1.46958,1.46902,1.46941,338500000.0
2008-02-06 17:41:00,1.46937,1.4696,1.46919,1.46941,393599999.0
2008-02-06 17:42:00,1.46918,1.46942,1.46883,1.46905,332300001.0
2008-02-06 17:43:00,1.46908,1.46913,1.46863,1.46886,346400000.0
2008-02-06 17:44:00,1.46885,1.46911,1.46859,1.46864,399700002.0
2008-02-06 17:45:00,1.46855,1.46894,1.46847,1.46847,595200003.0
2008-02-06 17:46:00,1.46833,1.46862,1.46787,1.46848,578199998.0
2008-02-06 17:47:00,1.4685,1.46852,1.46785,1.46805,538600001.0
2008-02-06 17:48:00,1.46805,1.46844,1.46793,1.46817,385200001.0
2008-02-06 17:49:00,1.4679,1.46795,1.46752,1.4679,446400000.0
2008-02-06 17:50:00,1.46793,1.46866,1.46788,1.46861,443400001.0
2008-02-06 17:51:00,1.4688,1.46913,1.46866,1.46868,523299999.0
2008-02-06 17:52:00,1.46858,1.46885,1.46849,1.46853,577300000.0
2008-02-06 17:53:00,1.46832,1.46858,1.4682,1.46843,543200001.0
2008-02-06 17:54:00,1.46833,1.46848,1.46815,1.46815,457500003.0
2008-02-06 17:55:00,1.46802,1.46862,1.46802,1.46862,441200000.0
2008-02-06 17:56:00,1.46879,1.46894,1.46853,1.4688,388900002.0
2008-02-06 17:57:00,1.46893,1.46933,1.46867,1.46895,606700000.0
2008-02-06 17:58:00,1.46905,1.46996,1.46904,1.46991,597800000.0
2008-02-06 17:59:00,1.47004,1.47012,1.46918,1.46968,274000000.0
2008-02-06 18:00:00,1.46949,1.46969,1.46859,1.46928,693600002.0
2008-02-06 18:01:00,1.46916,1.46958,1.46916,1.46944,784400000.0
2008-02-06 18:02:00,1.46936,1.46951,1.46896,1.46909,583400001.0
2008-02-06 18:03:00,1.46909,1.46936,1.46907,1.46916,332300000.0
2008-02-06 18:04:00,1.46921,1.4696,1.46921,1.46948,519900001.0
2008-02-06 18:05:00,1.46938,1.46971,1.46915,1.46945,517300000.0
2008-02-06 18:06:00,1.46947,1.46975,1.46939,1.46958,311600001.0
2008-02-06 18:07:00,1.46968,1.46994,1.46953,1.46967,412800000.0
2008-02-06 18:08:00,1.46957,1.46985,1.46929,1.46934,507699999.0
2008-02-06 18:09:00,1.46932,1.46982,1.46914,1.4698,473300000.0
2008-02-06 18:10:00,1.46983,1.47013,1.4697,1.47013,555300001.0
2008-02-06 18:11:00,1.47036,1.47161,1.47036,1.47159,294700000.0
2008-02-06 18:12:00,1.47164,1.47168,1.47119,1.47155,430000000.0
2008-02-06 18:13:00,1.47151,1.47169,1.47111,1.47159,326000001.0
2008-02-06 18:14:00,1.47188,1.47226,1.47183,1.47208,541100000.0
2008-02-06 18:15:00,1.47187,1.47202,1.47153,1.47157,456100001.0
2008-02-06 18:16:00,1.47136,1.47136,1.47041,1.47079,343400001.0
2008-02-06 18:17:00,1.47066,1.47081,1.47042,1.47047,463300003.0
2008-02-06 18:18:00,1.47032,1.47032,1.46964,1.46975,439200002.0
2008-02-06 18:19:00,1.46963,1.46992,1.4694,1.46964,351100000.0
2008-02-06 18:20:00,1.46979,1.47022,1.4697,1.46985,383000000.0
2008-02-06 18:21:00,1.46993,1.47009,1.46968,1.46968,426500000.0
2008-02-06 18:22:00,1.46971,1.46976,1.46937,1.46954,404400000.0
2008-02-06 18:23:00,1.46946,1.46982,1.46933,1.46965,417400002.0
2008-02-06 18:24:00,1.46973,1.46999,1.46972,1.46972,260600000.0
2008-02-06 18:25:00,1.46983,1.4702,1.46983,1.47013,463500001.0
2008-02-06 18:26:00,1.47014,1.47035,1.47013,1.47033,334300002.0
2008-02-06 18:27:00,1.47033,1.47044,1.4701,1.47043,439799999.0
2008-02-06 18:28:00,1.47037,1.47054,1.47004,1.47004,402100001.0
2008-02-06 18:29:00,1.46993,1.47031,1.46965,1.47031,682700002.0
2008-02-06 18:30:00,1.47049,1.47049,1.47018,1.47036,437100000.0
2008-02-06 18:31:00,1.47031,1.47031,1.46992,1.47022,502800001.0
2008-02-06 18:32:00,1.4702,1.47041,1.47004,1.47007,353500000.0
2008-02-06 18:33:00,1.47011,1.47016,1.46985,1.46997,512600000.0
2008-02-06 18:34:00,1.46993,1.47019,1.46973,1.47019,466800002.0
2008-02-06 18:35:00,1.47012,1.47043,1.46998,1.47032,301200001.0
2008-02-06 18:36:00,1.47055,1.47055,1.47028,1.47031,361100000.0
2008-02-06 18:37:00,1.47028,1.47037,1.47013,1.47019,330400000.0
2008-02-06 18:38:00,1.47028,1.47058,1.47018,1.47045,346700002.0
2008-02-06 18:39:00,1.47033,1.47033,1.46986,1.4699,259700000.0
2008-02-06 18:40:00,1.46989,1.47013,1.46982,1.46995,507100003.0
2008-02-06 18:41:00,1.46987,1.46993,1.46975,1.46975,215200002.0
2008-02-06 18:42:00,1.46958,1.46958,1.46888,1.46899,483200000.0
2008-02-06 18:43:00,1.46896,1.46912,1.46874,1.4689,524300000.0
2008-02-06 18:44:00,1.46893,1.46893,1.46856,1.46872,428500000.0
2008-02-06 18:45:00,1.46873,1.46878,1.46852,1.46856,298000000.0
2008-02-06 18:46:00,1.46861,1.46899,1.46861,1.46888,484200002.0
2008-02-06 18:47:00,1.46882,1.46907,1.46867,1.46873,510600002.0
2008-02-06 18:48:00,1.46871,1.4692,1.46867,1.46876,675800001.0
2008-02-06 18:49:00,1.46885,1.46917,1.46885,1.46907,347800000.0
2008-02-06 18:50:00,1.4691,1.46919,1.46894,1.46918,335800001.0
2008-02-06 18:51:00,1.46916,1.46927,1.46904,1.46913,202000000.0
2008-02-06 18:52:00,1.4691,1.46938,1.46906,1.46938,326500000.0
2008-02-06 18:53:00,1.46939,1.46957,1.46876,1.46879,555300000.0
2008-02-06 18:54:00,1.46889,1.46889,1.46847,1.46847,597900001.0
2008-02-06 18:55:00,1.46854,1.46921,1.46846,1.46901,617900000.0
2008-02-06 18:56:00,1.46906,1.46906,1.46862,1.46862,619000000.0
2008-02-06 18:57:00,1.4685,1.46884,1.46828,1.46828,766400001.0
2008-02-06 18:58:00,1.46828,1.46848,1.46817,1.46837,361300002.0
2008-02-06 18:59:00,1.46846,1.46872,1.46771,1.46784,392600000.0
2008-02-06 19:00:00,1.46786,1.46827,1.46762,1.46794,311500000.0
2008-02-06 19:01:00,1.46797,1.46831,1.46789,1.46819,436600002.0
2008-02-06 19:02:00,1.46811,1.46815,1.46764,1.46788,544800001.0
2008-02-06 19:03:00,1.46797,1.46861,1.46796,1.46855,522100001.0
2008-02-06 19:04:00,1.46863,1.46879,1.46836,1.46844,585600001.0
2008-02-06 19:05:00,1.46817,1.46823,1.46759,1.46765,643900002.0
2008-02-06 19:06:00,1.46762,1.46802,1.46756,1.46778,516300002.0
2008-02-06 19:07:00,1.46813,1.4686,1.46794,1.46828,507400000.0
2008-02-06 19:08:00,1.46818,1.46818,1.4676,1.46791,558900002.0
2008-02-06 19:09:00,1.46784,1.46798,1.46744,1.46765,602500001.0
2008-02-06 19:10:00,1.4676,1.46788,1.46747,1.46747,580600001.0
2008-02-06 19:11:00,1.46749,1.46807,1.46719,1.46719,322800000.0
2008-02-06 19:12:00,1.46724,1.46765,1.46721,1.46721,575800000.0
2008-02-06 19:13:00,1.46707,1.46749,1.467,1.467,715700002.0
2008-02-06 19:14:00,1.46689,1.46725,1.46687,1.46707,657600000.0
2008-02-06 19:15:00,1.46704,1.46714,1.46692,1.46703,441300001.0
2008-02-06 19:16:00,1.46702,1.4672,1.46698,1.46708,289000001.0
2008-02-06 19:17:00,1.46729,1.46777,1.46719,1.46762,551000000.0
2008-02-06 19:18:00,1.46751,1.4679,1.46735,1.46744,544300004.0
2008-02-06 19:19:00,1.46741,1.46765,1.4673,1.46738,381600000.0
2008-02-06 19:20:00,1.46776,1.46784,1.46748,1.46773,490800000.0
2008-02-06 19:21:00,1.46798,1.46832,1.46784,1.46787,367800000.0
2008-02-06 19:22:00,1.46783,1.46804,1.46745,1.46776,333100000.0
2008-02-06 19:23:00,1.46748,1.46775,1.46736,1.46749,407800000.0
2008-02-06 19:24:00,1.46755,1.4682,1.46755,1.4682,511400000.0
2008-02-06 19:25:00,1.46825,1.46825,1.46763,1.46789,540200001.0
2008-02-06 19:26:00,1.46804,1.46807,1.46784,1.4679,175700000.0
2008-02-06 19:27:00,1.46786,1.46786,1.4674,1.46753,288800000.0
2008-02-06 19:28:00,1.46762,1.46799,1.4676,1.46775,252400000.0
2008-02-06 19:29:00,1.46787,1.46799,1.46747,1.46764,476400001.0
2008-02-06 19:30:00,1.46768,1.46782,1.46736,1.46736,449600001.0
2008-02-06 19:31:00,1.46742,1.46756,1.46723,1.46723,545800001.0
2008-02-06 19:32:00,1.46706,1.46713,1.46636,1.4667,373500001.0
2008-02-06 19:33:00,1.46659,1.46675,1.46619,1.46619,316100000.0
2008-02-06 19:34:00,1.46618,1.46706,1.46618,1.46706,558600000.0
2008-02-06 19:35:00,1.46728,1.46762,1.46717,1.46719,416900000.0
2008-02-06 19:36:00,1.46718,1.4674,1.46711,1.4673,279300003.0
2008-02-06 19:37:00,1.46732,1.46747,1.46724,1.46733,298800001.0
2008-02-06 19:38:00,1.4674,1.46755,1.46725,1.46742,508200001.0
2008-02-06 19:39:00,1.46769,1.46809,1.46769,1.46773,233900000.0
2008-02-06 19:40:00,1.46787,1.46817,1.46783,1.46817,362400002.0
2008-02-06 19:41:00,1.46822,1.46836,1.46802,1.46802,194300000.0
2008-02-06 19:42:00,1.46802,1.46828,1.46793,1.46823,218900000.0
2008-02-06 19:43:00,1.46806,1.46819,1.46799,1.4681,265600000.0
2008-02-06 19:44:00,1.46808,1.46825,1.46793,1.468,271900000.0
2008-02-06 19:45:00,1.46813,1.46879,1.46813,1.46852,141700000.0
2008-02-06 19:46:00,1.46867,1.46896,1.46867,1.46887,219600000.0
2008-02-06 19:47:00,1.46867,1.46887,1.46851,1.46883,404800002.0
2008-02-06 19:48:00,1.46877,1.46878,1.46846,1.46878,249900001.0
2008-02-06 19:49:00,1.46871,1.46879,1.46826,1.46844,506600000.0
2008-02-06 19:50:00,1.4684,1.46854,1.46819,1.46836,424900001.0
2008-02-06 19:51:00,1.46834,1.46857,1.46825,1.46845,403300001.0
2008-02-06 19:52:00,1.46876,1.46876,1.46837,1.46867,508600000.0
2008-02-06 19:53:00,1.46877,1.4691,1.46868,1.46908,701100000.0
2008-02-06 19:54:00,1.46908,1.46938,1.46908,1.46917,295300000.0
2008-02-06 19:55:00,1.46923,1.46923,1.46894,1.46902,411900003.0
2008-02-06 19:56:00,1.46899,1.46938,1.46899,1.46915,415400001.0
2008-02-06 19:57:00,1.46908,1.46923,1.46903,1.46906,244000000.0
2008-02-06 19:58:00,1.46921,1.46967,1.46918,1.46932,480900001.0
2008-02-06 19:59:00,1.46952,1.47004,1.46945,1.46988,451600001.0
2008-02-06 20:00:00,1.46982,1.46988,1.46945,1.46968,455100001.0
2008-02-06 20:01:00,1.46968,1.47015,1.46968,1.46995,650500000.0
2008-02-06 20:02:00,1.4697,1.46988,1.46952,1.46974,581400002.0
2008-02-06 20:03:00,1.46974,1.46988,1.46957,1.46982,727600001.0
2008-02-06 20:04:00,1.46985,1.46991,1.46946,1.46974,420700000.0
2008-02-06 20:05:00,1.46955,1.46989,1.46955,1.46974,362300002.0
2008-02-06 20:06:00,1.4697,1.46985,1.46943,1.46959,542700002.0
2008-02-06 20:07:00,1.4694,1.46965,1.46932,1.46949,371800000.0
2008-02-06 20:08:00,1.46948,1.46955,1.46924,1.46941,668900002.0
2008-02-06 20:09:00,1.46935,1.46951,1.46922,1.46941,555300000.0
2008-02-06 20:10:00,1.46948,1.46974,1.46941,1.46959,671500000.0
2008-02-06 20:11:00,1.46949,1.46969,1.4693,1.4693,705800001.0
2008-02-06 20:12:00,1.46926,1.46959,1.46921,1.46936,638300000.0
2008-02-06 20:13:00,1.4693,1.46945,1.4691,1.4691,457700000.0
2008-02-06 20:14:00,1.46916,1.46938,1.46911,1.46924,358200000.0
2008-02-06 20:15:00,1.46917,1.46953,1.46917,1.46936,409700002.0
2008-02-06 20:16:00,1.46927,1.46939,1.46917,1.46924,181100000.0
2008-02-06 20:17:00,1.46921,1.46934,1.46914,1.46926,279100001.0
2008-02-06 20:18:00,1.4693,1.46945,1.46908,1.46909,716400002.0
2008-02-06 20:19:00,1.46897,1.46908,1.4687,1.46882,334500000.0
2008-02-06 20:20:00,1.46879,1.46879,1.46848,1.46858,406000000.0
2008-02-06 20:21:00,1.4685,1.46874,1.4685,1.46874,73800000.0
2008-02-06 20:22:00,1.4688,1.46889,1.46835,1.46841,192100000.0
2008-02-06 20:23:00,1.46828,1.46848,1.46823,1.46843,356900001.0
2008-02-06 20:24:00,1.46853,1.4688,1.46852,1.46863,254400000.0
2008-02-06 20:25:00,1.46869,1.46889,1.46868,1.46882,268800001.0
2008-02-06 20:26:00,1.46879,1.46894,1.46865,1.46888,375200000.0
2008-02-06 20:27:00,1.46887,1.46906,1.46876,1.46893,401000000.0
2008-02-06 20:28:00,1.46902,1.46908,1.46886,1.46892,238800000.0
2008-02-06 20:29:00,1.46905,1.46918,1.46895,1.46902,519100001.0
2008-02-06 20:30:00,1.469,1.46922,1.46886,1.46914,231000001.0
2008-02-06 20:31:00,1.46911,1.46924,1.46904,1.46924,250300001.0
2008-02-06 20:32:00,1.46936,1.46946,1.46921,1.46938,158800000.0
2008-02-06 20:33:00,1.46935,1.4694,1.46914,1.46932,292000002.0
2008-02-06 20:34:00,1.46946,1.46975,1.46941,1.46951,389000001.0
2008-02-06 20:35:00,1.46946,1.46983,1.46926,1.46926,313600001.0
2008-02-06 20:36:00,1.4693,1.46951,1.46915,1.46933,456100003.0
2008-02-06 20:37:00,1.46933,1.46956,1.46926,1.46939,356800001.0
2008-02-06 20:38:00,1.46948,1.46957,1.4693,1.46935,277900001.0
2008-02-06 20:39:00,1.46933,1.46986,1.46933,1.46959,399600002.0
2008-02-06 20:40:00,1.46958,1.46987,1.46957,1.46974,334800000.0
2008-02-06 20:41:00,1.46976,1.47017,1.46953,1.46994,390500000.0
2008-02-06 20:42:00,1.46994,1.47014,1.46992,1.47007,218700001.0
2008-02-06 20:43:00,1.47012,1.47025,1.46994,1.47007,187000001.0
2008-02-06 20:44:00,1.47003,1.47003,1.4696,1.46965,235600000.0
2008-02-06 20:45:00,1.46962,1.46967,1.46932,1.46943,503000000.0
2008-02-06 20:46:00,1.4694,1.46954,1.46929,1.46954,260000000.0
2008-02-06 20:47:00,1.46956,1.46956,1.46918,1.46918,280000000.0
2008-02-06 20:48:00,1.46925,1.46938,1.46909,1.46909,328500000.0
2008-02-06 20:49:00,1.46945,1.4697,1.46945,1.46965,476800001.0
2008-02-06 20:50:00,1.46946,1.46959,1.46939,1.46941,197600000.0
2008-02-06 20:51:00,1.46946,1.46967,1.46926,1.46957,216600000.0
2008-02-06 20:52:00,1.46966,1.46967,1.46942,1.46951,192800001.0
2008-02-06 20:53:00,1.46965,1.46984,1.46954,1.46959,205700000.0
2008-02-06 20:54:00,1.4696,1.46987,1.46955,1.46987,99400000.0
2008-02-06 20:55:00,1.46991,1.46999,1.46972,1.46977,331400001.0
2008-02-06 20:56:00,1.46975,1.46999,1.46973,1.46984,168600001.0
2008-02-06 20:57:00,1.46982,1.47015,1.46971,1.46994,398500001.0
2008-02-06 20:58:00,1.47003,1.47012,1.46976,1.47009,291100001.0
2008-02-06 20:59:00,1.47008,1.4702,1.47002,1.47006,143400000.0
2008-02-06 21:00:00,1.4699,1.47007,1.46979,1.46979,287400000.0
2008-02-06 21:01:00,1.46971,1.46976,1.46943,1.46944,210300000.0
2008-02-06 21:02:00,1.46929,1.46929,1.46916,1.46916,98000001.0
2008-02-06 21:03:00,1.46935,1.46946,1.46905,1.46928,237600001.0
2008-02-06 21:04:00,1.46916,1.46933,1.46906,1.46906,331200001.0
2008-02-06 21:05:00,1.46922,1.46954,1.46903,1.46954,402300000.0
2008-02-06 21:06:00,1.46947,1.46964,1.4693,1.46946,252000000.0
2008-02-06 21:07:00,1.46949,1.46965,1.46942,1.46961,205400000.0
2008-02-06 21:08:00,1.46942,1.47027,1.46942,1.47011,226600000.0
2008-02-06 21:09:00,1.46999,1.4703,1.46999,1.4703,355600001.0
2008-02-06 21:10:00,1.4704,1.47056,1.47008,1.47035,250000001.0
2008-02-06 21:11:00,1.47047,1.47076,1.47044,1.47072,399400001.0
2008-02-06 21:12:00,1.47075,1.47135,1.47073,1.47106,252300000.0
2008-02-06 21:13:00,1.47111,1.47125,1.471,1.47112,198300000.0
2008-02-06 21:14:00,1.47118,1.47121,1.471,1.47108,248200001.0
2008-02-06 21:15:00,1.47103,1.47103,1.47049,1.47056,270500000.0
2008-02-06 21:16:00,1.47063,1.47077,1.47031,1.47034,156700000.0
2008-02-06 21:17:00,1.47024,1.47029,1.47011,1.47014,271100000.0
2008-02-06 21:18:00,1.47017,1.47024,1.46977,1.47003,205300000.0
2008-02-06 21:19:00,1.47011,1.4704,1.46998,1.47024,146600000.0
2008-02-06 21:20:00,1.4704,1.47063,1.47028,1.47047,63000001.0
2008-02-06 21:21:00,1.47058,1.47096,1.47058,1.47065,138700000.0
2008-02-06 21:22:00,1.47052,1.47053,1.47029,1.47029,231900000.0
2008-02-06 21:23:00,1.47028,1.47053,1.47026,1.47039,92800001.0
2008-02-06 21:24:00,1.47022,1.47027,1.46999,1.47016,158600002.0
2008-02-06 21:25:00,1.47035,1.47073,1.47034,1.47067,204200000.0
2008-02-06 21:26:00,1.47065,1.47074,1.47016,1.47016,252700000.0
2008-02-06 21:27:00,1.47015,1.47034,1.46997,1.47028,179100000.0
2008-02-06 21:28:00,1.47032,1.47055,1.47026,1.47038,125700000.0
2008-02-06 21:29:00,1.4705,1.47097,1.4705,1.47059,225600000.0
2008-02-06 21:30:00,1.47055,1.4706,1.47019,1.47049,88800000.0
2008-02-06 21:31:00,1.47044,1.47054,1.47025,1.4703,328400000.0
2008-02-06 21:32:00,1.47035,1.47035,1.47014,1.47029,330600001.0
2008-02-06 21:33:00,1.47037,1.47063,1.47027,1.47034,299100000.0
2008-02-06 21:34:00,1.47042,1.47061,1.47033,1.47053,236600003.0
2008-02-06 21:35:00,1.47059,1.47074,1.47039,1.47045,290700000.0
2008-02-06 21:36:00,1.47046,1.4705,1.47024,1.47038,267100000.0
2008-02-06 21:37:00,1.47032,1.47042,1.47004,1.47038,263800000.0
2008-02-06 21:38:00,1.47045,1.47046,1.4702,1.4702,216000000.0
2008-02-06 21:39:00,1.46994,1.4701,1.46935,1.4696,289300001.0
2008-02-06 21:40:00,1.46964,1.46965,1.46943,1.46943,170500000.0
2008-02-06 21:41:00,1.46945,1.46979,1.46945,1.4696,245900001.0
2008-02-06 21:42:00,1.46955,1.46962,1.46942,1.46942,139200000.0
2008-02-06 21:43:00,1.46945,1.46946,1.46928,1.46929,179800000.0
2008-02-06 21:44:00,1.4693,1.46931,1.4691,1.46915,131200000.0
2008-02-06 21:45:00,1.46905,1.46923,1.46889,1.46895,319100000.0
2008-02-06 21:46:00,1.46892,1.46894,1.46863,1.46865,354800001.0
2008-02-06 21:47:00,1.46831,1.46854,1.46823,1.46827,301300002.0
2008-02-06 21:48:00,1.46858,1.46863,1.46841,1.46853,413200000.0
2008-02-06 21:49:00,1.46851,1.46868,1.46847,1.46865,300600000.0
2008-02-06 21:50:00,1.46851,1.46852,1.46795,1.46795,427000001.0
2008-02-06 21:51:00,1.46813,1.46837,1.4681,1.46813,563200000.0
2008-02-06 21:52:00,1.46823,1.46857,1.46823,1.46857,364200000.0
2008-02-06 21:53:00,1.46862,1.46878,1.46857,1.4686,72600000.0
2008-02-06 21:54:00,1.46843,1.46853,1.46832,1.46845,409100000.0
2008-02-06 21:55:00,1.46838,1.46838,1.46806,1.46826,165800000.0
2008-02-06 21:56:00,1.46816,1.46816,1.46804,1.46811,30800000.0
2008-02-06 21:57:00,1.46811,1.46844,1.46811,1.46819,306300003.0
2008-02-06 21:58:00,1.46833,1.46868,1.46833,1.46868,147500000.0
2008-02-06 21:59:00,1.46875,1.46889,1.46854,1.46865,208600000.0
2008-02-06 22:00:00,1.46858,1.46904,1.46858,1.46894,80200000.0
2008-02-06 22:01:00,1.46904,1.46917,1.46879,1.46896,115600000.0
2008-02-06 22:02:00,1.46906,1.46927,1.46906,1.4691,161200000.0
2008-02-06 22:03:00,1.46903,1.46927,1.46896,1.469,151000000.0
2008-02-06 22:04:00,1.46898,1.46937,1.46895,1.46926,214600000.0
2008-02-06 22:05:00,1.46934,1.46945,1.46903,1.46923,206100000.0
2008-02-06 22:06:00,1.4691,1.46938,1.46906,1.46907,102100000.0
2008-02-06 22:07:00,1.46923,1.46923,1.46898,1.46905,155600000.0
2008-02-06 22:08:00,1.46914,1.46932,1.46903,1.46932,169000001.0
2008-02-06 22:09:00,1.46929,1.46941,1.46901,1.46901,244500000.0
2008-02-06 22:10:00,1.46903,1.46945,1.46903,1.4693,210600002.0
2008-02-06 22:11:00,1.4693,1.46944,1.46914,1.4693,228800000.0
2008-02-06 22:12:00,1.46949,1.46961,1.46936,1.46961,215100001.0
2008-02-06 22:13:00,1.46974,1.46996,1.46954,1.46954,161600000.0
2008-02-06 22:14:00,1.46951,1.46971,1.46933,1.46933,135800000.0
2008-02-06 22:15:00,1.46937,1.46964,1.46929,1.4694,109600001.0
2008-02-06 22:16:00,1.4694,1.46965,1.46937,1.46963,88500000.0
2008-02-06 22:17:00,1.4698,1.47022,1.46969,1.47004,208500000.0
2008-02-06 22:18:00,1.47002,1.47016,1.46978,1.47006,86800000.0
2008-02-06 22:19:00,1.46967,1.47009,1.46967,1.46986,217700001.0
2008-02-06 22:20:00,1.47005,1.47014,1.46986,1.46997,150000000.0
2008-02-06 22:21:00,1.46998,1.47018,1.46998,1.47003,137900000.0
2008-02-06 22:22:00,1.47,1.47005,1.46981,1.46981,194900000.0
2008-02-06 22:23:00,1.46972,1.46982,1.46958,1.46961,187500000.0
2008-02-06 22:24:00,1.4697,1.46989,1.4694,1.46948,287300001.0
2008-02-06 22:25:00,1.46951,1.47011,1.46944,1.46965,223200001.0
2008-02-06 22:26:00,1.46976,1.47012,1.46976,1.46994,193900001.0
2008-02-06 22:27:00,1.46991,1.47003,1.4696,1.46963,170500001.0
2008-02-06 22:28:00,1.4695,1.46969,1.46938,1.4695,66800000.0
2008-02-06 22:29:00,1.46944,1.46979,1.46944,1.46951,203500000.0
2008-02-06 22:30:00,1.46941,1.47007,1.46941,1.46996,290800003.0
2008-02-06 22:31:00,1.47,1.47,1.46952,1.46989,199000000.0
2008-02-06 22:32:00,1.47001,1.47027,1.46974,1.47004,197500001.0
2008-02-06 22:33:00,1.46977,1.46977,1.46966,1.46971,130200001.0
2008-02-06 22:34:00,1.46965,1.46985,1.46947,1.46958,253400001.0
2008-02-06 22:35:00,1.46944,1.46956,1.46943,1.46946,171300000.0
2008-02-06 22:36:00,1.46945,1.46955,1.46938,1.46938,122000000.0
2008-02-06 22:37:00,1.46949,1.46949,1.46914,1.46934,232200000.0
2008-02-06 22:38:00,1.46986,1.47044,1.46969,1.46988,286100000.0
2008-02-06 22:39:00,1.47002,1.47024,1.46996,1.47023,229400000.0
2008-02-06 22:40:00,1.47023,1.47037,1.47001,1.47015,301700001.0
2008-02-06 22:41:00,1.47029,1.47041,1.47017,1.4703,239500001.0
2008-02-06 22:42:00,1.47034,1.47039,1.47009,1.4701,173600002.0
2008-02-06 22:43:00,1.46987,1.46993,1.46965,1.46977,199100000.0
2008-02-06 22:44:00,1.46986,1.47008,1.46986,1.46989,212000000.0
2008-02-06 22:45:00,1.46988,1.47,1.46979,1.46982,292099999.0
2008-02-06 22:46:00,1.47002,1.47075,1.47002,1.4706,146700001.0
2008-02-06 22:47:00,1.47057,1.47067,1.47057,1.47062,120800000.0
2008-02-06 22:48:00,1.47071,1.47085,1.47059,1.47066,113700000.0
2008-02-06 22:49:00,1.47075,1.47084,1.47042,1.47057,211400000.0
2008-02-06 22:50:00,1.47076,1.47163,1.47076,1.47136,183400000.0
2008-02-06 22:51:00,1.47165,1.47165,1.47085,1.47114,306500001.0
2008-02-06 22:52:00,1.47111,1.47142,1.47099,1.471,286400001.0
2008-02-06 22:53:00,1.471,1.47113,1.47071,1.47093,189500001.0
2008-02-06 22:54:00,1.47106,1.47121,1.47098,1.47102,188900000.0
2008-02-06 22:55:00,1.47104,1.47104,1.4709,1.47094,197200000.0
2008-02-06 22:56:00,1.47101,1.47122,1.47084,1.47103,181400002.0
2008-02-06 22:57:00,1.47099,1.47118,1.4709,1.47099,313900000.0
2008-02-06 22:58:00,1.47114,1.47132,1.47102,1.47102,35000000.0
2008-02-06 22:59:00,1.47085,1.47091,1.47036,1.47049,161100000.0
2008-02-06 23:00:00,1.47046,1.47071,1.47031,1.47041,93600000.0
2008-02-06 23:01:00,1.47048,1.47087,1.47048,1.47087,21200000.0
2008-02-06 23:02:00,1.47075,1.47108,1.47055,1.47108,26800000.0
2008-02-06 23:03:00,1.47071,1.47076,1.47066,1.47076,70600000.0
2008-02-06 23:04:00,1.47093,1.47093,1.47037,1.47079,94500001.0
2008-02-06 23:05:00,1.47055,1.47093,1.47055,1.47093,43600000.0
2008-02-06 23:06:00,1.47114,1.47136,1.47082,1.47103,38600000.0
2008-02-06 23:07:00,1.4712,1.47132,1.47063,1.47087,33800000.0
2008-02-06 23:08:00,1.47107,1.47116,1.47107,1.47111,20800000.0
2008-02-06 23:09:00,1.47104,1.4715,1.47104,1.47104,37400001.0
2008-02-06 23:10:00,1.47105,1.47174,1.47105,1.47119,78800000.0
2008-02-06 23:11:00,1.47124,1.47148,1.47117,1.47117,44600000.0
2008-02-06 23:12:00,1.47138,1.47153,1.47109,1.47109,76400000.0
2008-02-06 23:13:00,1.47108,1.4712,1.47092,1.47092,27600000.0
2008-02-06 23:14:00,1.4709,1.47121,1.47075,1.47085,40000000.0
2008-02-06 23:15:00,1.47081,1.47085,1.47035,1.47035,42400000.0
2008-02-06 23:16:00,1.47032,1.47049,1.47032,1.47049,51900000.0
2008-02-06 23:17:00,1.47063,1.47066,1.47046,1.47047,63400000.0
2008-02-06 23:18:00,1.47066,1.47096,1.47061,1.47069,41100000.0
2008-02-06 23:19:00,1.471,1.47102,1.47081,1.47081,40000000.0
2008-02-06 23:20:00,1.47078,1.47102,1.47078,1.47083,59100000.0
2008-02-06 23:21:00,1.47093,1.47108,1.47093,1.47104,40400000.0
2008-02-06 23:22:00,1.47103,1.47142,1.47084,1.47114,140000001.0
2008-02-06 23:23:00,1.47116,1.47134,1.47046,1.47089,143700000.0
2008-02-06 23:24:00,1.47097,1.47117,1.4709,1.47101,41200000.0
2008-02-06 23:25:00,1.47117,1.47137,1.47117,1.47128,71200002.0
2008-02-06 23:26:00,1.47119,1.47123,1.47114,1.47123,31300000.0
2008-02-06 23:27:00,1.47123,1.47123,1.47078,1.4709,49900000.0
2008-02-06 23:28:00,1.47072,1.47087,1.47046,1.47047,37400000.0
2008-02-06 23:29:00,1.47066,1.47066,1.47009,1.4702,85500000.0
2008-02-06 23:30:00,1.47065,1.47078,1.47055,1.47055,78500000.0
2008-02-06 23:31:00,1.47063,1.47073,1.47058,1.47068,75200000.0
2008-02-06 23:32:00,1.47068,1.47068,1.47042,1.47042,47900000.0
2008-02-06 23:33:00,1.47042,1.47067,1.4703,1.47067,134700001.0
2008-02-06 23:34:00,1.47086,1.47128,1.47081,1.47105,178900000.0
2008-02-06 23:35:00,1.47125,1.47156,1.47105,1.47149,154600000.0
2008-02-06 23:36:00,1.47148,1.4715,1.47129,1.47136,23000000.0
2008-02-06 23:37:00,1.47122,1.47122,1.47099,1.47108,15200000.0
2008-02-06 23:38:00,1.47111,1.47147,1.47111,1.47143,54300000.0
2008-02-06 23:39:00,1.47141,1.47156,1.47086,1.47086,173500001.0
2008-02-06 23:40:00,1.47085,1.47091,1.47068,1.47068,75800000.0
2008-02-06 23:41:00,1.47085,1.47114,1.47085,1.47113,132000000.0
2008-02-06 23:42:00,1.47115,1.47135,1.47114,1.47125,44600000.0
2008-02-06 23:43:00,1.47118,1.47131,1.47092,1.47122,65800000.0
2008-02-06 23:44:00,1.47118,1.47153,1.47107,1.47135,80700000.0
2008-02-06 23:45:00,1.47143,1.47146,1.4712,1.47131,79300000.0
2008-02-06 23:46:00,1.47129,1.47154,1.47129,1.47133,63200000.0
2008-02-06 23:47:00,1.47128,1.47128,1.47118,1.47126,87700000.0
2008-02-06 23:48:00,1.47144,1.47175,1.47116,1.47132,44800000.0
2008-02-06 23:49:00,1.47138,1.47144,1.47114,1.47137,108700000.0
2008-02-06 23:50:00,1.47154,1.47183,1.47125,1.4716,20000000.0
2008-02-06 23:51:00,1.47144,1.47144,1.47089,1.47098,42400000.0
2008-02-06 23:52:00,1.471,1.47134,1.471,1.47134,114000000.0
2008-02-06 23:53:00,1.47121,1.47135,1.47083,1.47083,120700000.0
2008-02-06 23:54:00,1.47142,1.47183,1.47104,1.47131,168200000.0
2008-02-06 23:55:00,1.47133,1.47143,1.47123,1.47128,144900001.0
2008-02-06 23:56:00,1.47123,1.47151,1.47123,1.47129,90800000.0
2008-02-06 23:57:00,1.47138,1.47179,1.47138,1.47155,115500000.0
2008-02-06 23:58:00,1.47157,1.47171,1.47136,1.47138,123200000.0
2008-02-06 23:59:00,1.47126,1.47126,1.47081,1.47116,54000000.0
2008-02-07 00:00:00,1.47114,1.47123,1.47084,1.47108,137900000.0
2008-02-07 00:01:00,1.47081,1.47139,1.47008,1.47018,237900000.0
2008-02-07 00:02:00,1.47015,1.47052,1.47015,1.47036,123900000.0
2008-02-07 00:03:00,1.47041,1.47068,1.47033,1.47053,217100000.0
2008-02-07 00:04:00,1.47065,1.47065,1.47028,1.47052,180200000.0
2008-02-07 00:05:00,1.47057,1.47084,1.47049,1.47084,29300000.0
2008-02-07 00:06:00,1.47084,1.47091,1.47077,1.47089,43200000.0
2008-02-07 00:07:00,1.47089,1.47102,1.4708,1.47086,93000001.0
2008-02-07 00:08:00,1.47065,1.47075,1.47065,1.47075,35800000.0
2008-02-07 00:09:00,1.47067,1.47093,1.47062,1.4709,106600000.0
2008-02-07 00:10:00,1.47061,1.47102,1.47054,1.47102,50900000.0
2008-02-07 00:11:00,1.47102,1.47115,1.47086,1.47115,43600000.0
2008-02-07 00:12:00,1.47091,1.47145,1.47091,1.47132,49400000.0
2008-02-07 00:13:00,1.4713,1.47169,1.47112,1.47169,23800000.0
2008-02-07 00:14:00,1.47217,1.47217,1.4719,1.47199,33600000.0
2008-02-07 00:15:00,1.47225,1.47248,1.47184,1.47188,32200000.0
2008-02-07 00:16:00,1.47219,1.47263,1.47207,1.4726,23400000.0
2008-02-07 00:17:00,1.47212,1.4724,1.47211,1.4724,82000000.0
2008-02-07 00:18:00,1.47245,1.4727,1.47189,1.47189,74400001.0
2008-02-07 00:19:00,1.47198,1.47232,1.47164,1.47164,129200000.0
2008-02-07 00:20:00,1.47147,1.47158,1.47146,1.47146,63100000.0
2008-02-07 00:21:00,1.47148,1.47164,1.47143,1.47151,24100000.0
2008-02-07 00:22:00,1.47179,1.47191,1.4715,1.47188,29800000.0
2008-02-07 00:23:00,1.47186,1.4723,1.47141,1.47142,28800000.0
2008-02-07 00:24:00,1.47115,1.47132,1.47101,1.47126,74000000.0
2008-02-07 00:25:00,1.4713,1.47174,1.4713,1.47152,41000000.0
2008-02-07 00:26:00,1.47153,1.47154,1.47128,1.47128,31400000.0
2008-02-07 00:27:00,1.47116,1.47129,1.47098,1.4711,43600000.0
2008-02-07 00:28:00,1.47147,1.47184,1.47147,1.47163,22600000.0
2008-02-07 00:29:00,1.47177,1.47199,1.47171,1.47199,74500000.0
2008-02-07 00:30:00,1.47202,1.47264,1.47185,1.47188,36400000.0
2008-02-07 00:31:00,1.47174,1.47184,1.47162,1.47184,52700000.0
2008-02-07 00:32:00,1.47185,1.47208,1.47185,1.47196,101600001.0
2008-02-07 00:33:00,1.47208,1.47221,1.47202,1.47207,126100000.0
2008-02-07 00:34:00,1.47221,1.47244,1.47196,1.47244,26000000.0
2008-02-07 00:35:00,1.47217,1.47221,1.47206,1.47207,64800000.0
2008-02-07 00:36:00,1.47201,1.47206,1.47189,1.47189,72400000.0
2008-02-07 00:37:00,1.47194,1.47196,1.47184,1.47193,69400000.0
2008-02-07 00:38:00,1.47184,1.47184,1.47164,1.47164,40100000.0
2008-02-07 00:39:00,1.4719,1.4719,1.47141,1.47141,37200000.0
2008-02-07 00:40:00,1.47197,1.47249,1.47186,1.47249,32800000.0
2008-02-07 00:41:00,1.47254,1.47254,1.47167,1.47192,36500000.0
2008-02-07 00:42:00,1.47202,1.47205,1.47141,1.47194,63000001.0
2008-02-07 00:43:00,1.47187,1.47187,1.47143,1.47166,34700000.0
2008-02-07 00:44:00,1.4716,1.4716,1.47117,1.47117,36900000.0
2008-02-07 00:45:00,1.47148,1.47156,1.47114,1.47138,60300000.0
2008-02-07 00:46:00,1.47119,1.47207,1.47119,1.47167,54100000.0
2008-02-07 00:47:00,1.4718,1.47194,1.47106,1.47106,33700000.0
2008-02-07 00:48:00,1.47106,1.47143,1.47098,1.47143,42800000.0
2008-02-07 00:49:00,1.47178,1.4719,1.47124,1.47163,32600000.0
2008-02-07 00:50:00,1.47193,1.47193,1.47141,1.47149,40200000.0
2008-02-07 00:51:00,1.47125,1.47152,1.47125,1.47139,63100000.0
2008-02-07 00:52:00,1.47132,1.4715,1.47086,1.47096,79800000.0
2008-02-07 00:53:00,1.47085,1.47085,1.47055,1.47071,49200000.0
2008-02-07 00:54:00,1.47061,1.47065,1.47038,1.47038,60000000.0
2008-02-07 00:55:00,1.47055,1.47055,1.46999,1.47012,44400000.0
2008-02-07 00:56:00,1.4702,1.4702,1.46995,1.47019,49000000.0
2008-02-07 00:57:00,1.47022,1.47031,1.47007,1.47029,35200000.0
2008-02-07 00:58:00,1.47019,1.47035,1.47018,1.47033,38200000.0
2008-02-07 00:59:00,1.47042,1.47066,1.4704,1.47066,171800002.0
2008-02-07 01:00:00,1.47073,1.47112,1.47073,1.47081,52600000.0
2008-02-07 01:01:00,1.47086,1.47095,1.47069,1.4709,53900000.0
2008-02-07 01:02:00,1.47072,1.47079,1.47066,1.47074,44200000.0
2008-02-07 01:03:00,1.47068,1.47074,1.47065,1.47072,68300000.0
2008-02-07 01:04:00,1.47101,1.47101,1.47052,1.47074,39400000.0
2008-02-07 01:05:00,1.47081,1.47088,1.47019,1.47034,42800000.0
2008-02-07 01:06:00,1.47047,1.47094,1.47047,1.47072,25700000.0
2008-02-07 01:07:00,1.47054,1.47054,1.47036,1.47041,60900000.0
2008-02-07 01:08:00,1.47048,1.47073,1.47043,1.47067,57800000.0
2008-02-07 01:09:00,1.47117,1.47125,1.47068,1.471,108700000.0
2008-02-07 01:10:00,1.47069,1.47132,1.47055,1.47078,68800000.0
2008-02-07 01:11:00,1.47107,1.47127,1.471,1.47116,110300000.0
2008-02-07 01:12:00,1.471,1.47103,1.4702,1.47036,193400000.0
2008-02-07 01:13:00,1.4703,1.4704,1.47008,1.47013,135500000.0
2008-02-07 01:14:00,1.47044,1.47063,1.47035,1.4704,44800000.0
2008-02-07 01:15:00,1.47051,1.47096,1.47029,1.47085,106300000.0
2008-02-07 01:16:00,1.4707,1.4707,1.47061,1.47067,28600000.0
2008-02-07 01:17:00,1.47085,1.47105,1.47085,1.47088,40200000.0
2008-02-07 01:18:00,1.47075,1.47085,1.47059,1.47059,31300000.0
2008-02-07 01:19:00,1.47088,1.471,1.47074,1.47094,58600000.0
2008-02-07 01:20:00,1.47067,1.4707,1.47052,1.47069,29400000.0
2008-02-07 01:21:00,1.4706,1.47063,1.47044,1.47057,74300000.0
2008-02-07 01:22:00,1.47052,1.47061,1.47044,1.47053,82400000.0
2008-02-07 01:23:00,1.47084,1.47112,1.47022,1.47091,222300001.0
2008-02-07 01:24:00,1.47035,1.47099,1.47024,1.47085,71800000.0
2008-02-07 01:25:00,1.47094,1.47112,1.47055,1.47055,90400000.0
2008-02-07 01:26:00,1.4706,1.47106,1.4706,1.47078,172600000.0
2008-02-07 01:27:00,1.47095,1.471,1.47069,1.47093,161100000.0
2008-02-07 01:28:00,1.47091,1.47104,1.47072,1.47094,56000000.0
2008-02-07 01:29:00,1.47119,1.4715,1.47119,1.47141,54100000.0
2008-02-07 01:30:00,1.47144,1.47153,1.47089,1.47125,41200000.0
2008-02-07 01:31:00,1.47111,1.47134,1.47111,1.47134,34000000.0
2008-02-07 01:32:00,1.47139,1.47173,1.47139,1.47173,44700000.0
2008-02-07 01:33:00,1.47193,1.47203,1.47144,1.47157,154600000.0
2008-02-07 01:34:00,1.47167,1.47186,1.47158,1.47169,104000001.0
2008-02-07 01:35:00,1.47177,1.47209,1.47157,1.47198,24800000.0
2008-02-07 01:36:00,1.47202,1.47224,1.47178,1.47224,37600000.0
2008-02-07 01:37:00,1.47205,1.47214,1.47192,1.47214,45000000.0
2008-02-07 01:38:00,1.47239,1.47239,1.47209,1.47216,46000000.0
2008-02-07 01:39:00,1.47239,1.47294,1.47239,1.47294,30200000.0
2008-02-07 01:40:00,1.47276,1.47279,1.47254,1.47269,42300000.0
2008-02-07 01:41:00,1.47241,1.47246,1.47182,1.47212,28200000.0
2008-02-07 01:42:00,1.47197,1.47207,1.4713,1.4719,246499999.0
2008-02-07 01:43:00,1.47181,1.47217,1.47165,1.47165,164800000.0
2008-02-07 01:44:00,1.47152,1.47154,1.47088,1.47115,245200000.0
2008-02-07 01:45:00,1.47114,1.47127,1.47093,1.47114,177800001.0
2008-02-07 01:46:00,1.47047,1.47047,1.46942,1.46942,35400000.0
2008-02-07 01:47:00,1.46936,1.46999,1.46936,1.46999,51000000.0
2008-02-07 01:48:00,1.47013,1.47024,1.47013,1.4702,38700000.0
2008-02-07 01:49:00,1.47015,1.47044,1.47005,1.47005,127200000.0
2008-02-07 01:50:00,1.47034,1.47094,1.47025,1.47094,185800000.0
2008-02-07 01:51:00,1.4709,1.4713,1.47087,1.47107,52800000.0
2008-02-07 01:52:00,1.47097,1.47119,1.47067,1.47102,197000001.0
2008-02-07 01:53:00,1.47096,1.47104,1.47065,1.471,68900000.0
2008-02-07 01:54:00,1.47086,1.47092,1.4708,1.47089,57400000.0
2008-02-07 01:55:00,1.47084,1.471,1.47081,1.47096,62600000.0
2008-02-07 01:56:00,1.47113,1.47124,1.47105,1.47112,68400000.0
2008-02-07 01:57:00,1.47079,1.47079,1.47045,1.47046,83800000.0
2008-02-07 01:58:00,1.47076,1.47096,1.47074,1.47096,53000000.0
2008-02-07 01:59:00,1.47096,1.47096,1.47081,1.47084,71900000.0
2008-02-07 02:00:00,1.47123,1.47133,1.47123,1.47124,49400000.0
2008-02-07 02:01:00,1.47108,1.47144,1.47095,1.47125,21800000.0
2008-02-07 02:02:00,1.4713,1.47139,1.47113,1.47116,52100000.0
2008-02-07 02:03:00,1.47125,1.47139,1.47113,1.47123,44000000.0
2008-02-07 02:04:00,1.47137,1.47169,1.47135,1.47135,30800000.0
2008-02-07 02:05:00,1.47131,1.47141,1.47128,1.47128,36600000.0
2008-02-07 02:06:00,1.47142,1.47156,1.47142,1.47156,38600000.0
2008-02-07 02:07:00,1.47134,1.47163,1.47134,1.47162,44400001.0
2008-02-07 02:08:00,1.47151,1.47168,1.47151,1.47168,28200000.0
2008-02-07 02:09:00,1.47182,1.47189,1.4714,1.47175,41100000.0
2008-02-07 02:10:00,1.47178,1.47199,1.47133,1.47185,29000000.0
2008-02-07 02:11:00,1.47139,1.472,1.47139,1.47189,37700000.0
2008-02-07 02:12:00,1.47178,1.47206,1.47177,1.47197,28200000.0
2008-02-07 02:13:00,1.47198,1.47214,1.47185,1.47195,28200000.0
2008-02-07 02:14:00,1.47195,1.47201,1.47176,1.47187,39200000.0
2008-02-07 02:15:00,1.47196,1.47198,1.47166,1.47193,28400000.0
2008-02-07 02:16:00,1.47194,1.47201,1.47171,1.47186,35200000.0
2008-02-07 02:17:00,1.47189,1.47197,1.47163,1.47189,35400000.0
2008-02-07 02:18:00,1.47172,1.47177,1.47151,1.47158,54500000.0
2008-02-07 02:19:00,1.4715,1.47175,1.4715,1.47175,27000000.0
2008-02-07 02:20:00,1.47191,1.4721,1.47181,1.4721,24200000.0
2008-02-07 02:21:00,1.47194,1.47221,1.47194,1.47217,36600000.0
2008-02-07 02:22:00,1.47206,1.47213,1.47174,1.47201,35000000.0
2008-02-07 02:23:00,1.47198,1.47209,1.47195,1.47195,30200000.0
2008-02-07 02:24:00,1.47177,1.47214,1.47177,1.47208,40000000.0
2008-02-07 02:25:00,1.47231,1.4724,1.47196,1.47237,50500000.0
2008-02-07 02:26:00,1.47247,1.47247,1.47227,1.47234,19800000.0
2008-02-07 02:27:00,1.47232,1.47251,1.47221,1.47231,36400000.0
2008-02-07 02:28:00,1.4723,1.47248,1.47222,1.4723,52500000.0
2008-02-07 02:29:00,1.47239,1.47257,1.47211,1.47256,36800000.0
2008-02-07 02:30:00,1.47242,1.47259,1.47237,1.47259,23400000.0
2008-02-07 02:31:00,1.4725,1.4725,1.47206,1.47237,35400000.0
2008-02-07 02:32:00,1.47254,1.47254,1.47231,1.47246,30800000.0
2008-02-07 02:33:00,1.47246,1.47256,1.47231,1.47233,28000000.0
2008-02-07 02:34:00,1.47238,1.47254,1.47218,1.47251,43800001.0
2008-02-07 02:35:00,1.47261,1.47275,1.47254,1.47254,21200000.0
2008-02-07 02:36:00,1.4721,1.47245,1.4721,1.47245,45000000.0
2008-02-07 02:37:00,1.47262,1.47271,1.47239,1.47254,20600000.0
2008-02-07 02:38:00,1.47248,1.47261,1.47239,1.47239,63400001.0
2008-02-07 02:39:00,1.47268,1.47277,1.47213,1.47277,35000000.0
2008-02-07 02:40:00,1.4727,1.47286,1.47259,1.47261,23200000.0
2008-02-07 02:41:00,1.47273,1.47308,1.47233,1.47308,31800000.0
2008-02-07 02:42:00,1.47243,1.47243,1.46922,1.46922,39800000.0
2008-02-07 02:43:00,1.46996,1.4711,1.46996,1.4711,42600000.0
2008-02-07 02:44:00,1.47101,1.47101,1.47052,1.47076,33400000.0
2008-02-07 02:45:00,1.47064,1.47092,1.47049,1.47082,35200000.0
2008-02-07 02:46:00,1.47121,1.47128,1.47096,1.47124,56600001.0
2008-02-07 02:47:00,1.47103,1.4711,1.4706,1.47092,32200000.0
2008-02-07 02:48:00,1.47083,1.47083,1.47024,1.47043,32800000.0
2008-02-07 02:49:00,1.47054,1.47054,1.4698,1.46983,32200000.0
2008-02-07 02:50:00,1.46977,1.46977,1.46946,1.46975,42500000.0
2008-02-07 02:51:00,1.46962,1.47028,1.46962,1.47028,14200000.0
2008-02-07 02:52:00,1.47017,1.4703,1.47002,1.47006,22800000.0
2008-02-07 02:53:00,1.47028,1.47028,1.46982,1.46986,54000000.0
2008-02-07 02:54:00,1.46969,1.46983,1.46961,1.46972,26500000.0
2008-02-07 02:55:00,1.46965,1.46975,1.46954,1.46954,44700000.0
2008-02-07 02:56:00,1.46965,1.4697,1.46939,1.4697,25000000.0
2008-02-07 02:57:00,1.46935,1.46987,1.46935,1.46972,44200000.0
2008-02-07 02:58:00,1.46986,1.47,1.46973,1.46973,36200000.0
2008-02-07 02:59:00,1.46965,1.46978,1.46961,1.46978,28700000.0
2008-02-07 03:00:00,1.46979,1.46979,1.46971,1.46976,48900000.0
2008-02-07 03:01:00,1.46952,1.46969,1.46944,1.46962,47200000.0
2008-02-07 03:02:00,1.4694,1.46963,1.4694,1.46963,40300000.0
2008-02-07 03:03:00,1.4698,1.47,1.4698,1.46988,32800000.0
2008-02-07 03:04:00,1.47001,1.47001,1.46947,1.46947,18200000.0
2008-02-07 03:05:00,1.46987,1.46999,1.46952,1.46952,33800000.0
2008-02-07 03:06:00,1.46996,1.46996,1.46958,1.46962,40200000.0
2008-02-07 03:07:00,1.4698,1.4698,1.4695,1.4695,44800000.0
2008-02-07 03:08:00,1.46973,1.46982,1.46941,1.46941,42200000.0
2008-02-07 03:09:00,1.46946,1.4695,1.469,1.469,25800000.0
2008-02-07 03:10:00,1.46929,1.46954,1.46914,1.46952,45900000.0
2008-02-07 03:11:00,1.46939,1.46951,1.46912,1.46912,40900000.0
2008-02-07 03:12:00,1.46935,1.46952,1.46932,1.46947,37800000.0
2008-02-07 03:13:00,1.46951,1.46951,1.46914,1.46916,35200000.0
2008-02-07 03:14:00,1.46887,1.46961,1.46882,1.46961,46600000.0
2008-02-07 03:15:00,1.46948,1.46966,1.46947,1.4696,37000000.0
2008-02-07 03:16:00,1.46958,1.46989,1.46924,1.4697,59200000.0
2008-02-07 03:17:00,1.47001,1.47026,1.47001,1.47018,51200000.0
2008-02-07 03:18:00,1.47009,1.47009,1.46957,1.46975,38100000.0
2008-02-07 03:19:00,1.46955,1.46955,1.46926,1.46934,28800000.0
2008-02-07 03:20:00,1.46945,1.47001,1.46945,1.4698,39600000.0
2008-02-07 03:21:00,1.4698,1.46987,1.4696,1.46961,30000000.0
2008-02-07 03:22:00,1.46968,1.4699,1.46968,1.46987,31000000.0
2008-02-07 03:23:00,1.46985,1.46995,1.46983,1.46991,30600000.0
2008-02-07 03:24:00,1.47,1.47,1.4697,1.46988,33400000.0
2008-02-07 03:25:00,1.46949,1.4698,1.46949,1.4698,29600000.0
2008-02-07 03:26:00,1.46983,1.46993,1.46965,1.46992,27200000.0
2008-02-07 03:27:00,1.46973,1.46996,1.46968,1.46973,31800000.0
2008-02-07 03:28:00,1.46965,1.46966,1.46945,1.46962,31000000.0
2008-02-07 03:29:00,1.46974,1.47,1.46954,1.46954,38700000.0
2008-02-07 03:30:00,1.46973,1.46988,1.46965,1.46973,47000000.0
2008-02-07 03:31:00,1.4698,1.46995,1.46964,1.46988,36800000.0
2008-02-07 03:32:00,1.46978,1.46986,1.46974,1.46984,41400000.0
2008-02-07 03:33:00,1.46986,1.47012,1.46985,1.46998,40200000.0
2008-02-07 03:34:00,1.47018,1.47027,1.47001,1.4701,57800000.0
2008-02-07 03:35:00,1.47026,1.47048,1.46998,1.47048,28600000.0
2008-02-07 03:36:00,1.47038,1.47054,1.46997,1.47038,46700000.0
2008-02-07 03:37:00,1.47025,1.47054,1.47025,1.47044,32800000.0
2008-02-07 03:38:00,1.47046,1.47084,1.47046,1.4708,52000000.0
2008-02-07 03:39:00,1.47075,1.47081,1.47039,1.47067,58600001.0
2008-02-07 03:40:00,1.47082,1.47085,1.47073,1.47083,25800000.0
2008-02-07 03:41:00,1.47072,1.47106,1.47072,1.47102,47400001.0
2008-02-07 03:42:00,1.47101,1.47111,1.47082,1.471,36800000.0
2008-02-07 03:43:00,1.47086,1.47086,1.47068,1.47083,29800000.0
2008-02-07 03:44:00,1.47046,1.47076,1.47046,1.47065,29500000.0
2008-02-07 03:45:00,1.47091,1.47091,1.47061,1.47071,45800000.0
2008-02-07 03:46:00,1.47084,1.47084,1.47037,1.47076,34800001.0
2008-02-07 03:47:00,1.47073,1.47102,1.47072,1.47102,38800000.0
2008-02-07 03:48:00,1.47079,1.47104,1.47079,1.47102,42200000.0
2008-02-07 03:49:00,1.47105,1.47115,1.47099,1.47115,31200000.0
2008-02-07 03:50:00,1.47104,1.47104,1.47059,1.47079,36600000.0
2008-02-07 03:51:00,1.47105,1.47117,1.47087,1.47087,47800000.0
2008-02-07 03:52:00,1.47083,1.47099,1.47074,1.47082,25600000.0
2008-02-07 03:53:00,1.47105,1.47135,1.47105,1.47119,31400000.0
2008-02-07 03:54:00,1.47128,1.47133,1.47107,1.47119,50800000.0
2008-02-07 03:55:00,1.47116,1.47125,1.47109,1.4711,30200000.0
2008-02-07 03:56:00,1.47111,1.47133,1.4711,1.47115,39800000.0
2008-02-07 03:57:00,1.47111,1.47124,1.47071,1.4712,35100000.0
2008-02-07 03:58:00,1.47129,1.4715,1.47118,1.47118,40000000.0
2008-02-07 03:59:00,1.47128,1.47139,1.47109,1.47111,40500000.0
2008-02-07 04:00:00,1.47095,1.47126,1.47088,1.4711,65000000.0
2008-02-07 04:01:00,1.47105,1.47105,1.47064,1.47101,37500000.0
2008-02-07 04:02:00,1.47111,1.47111,1.47092,1.47092,29800000.0
2008-02-07 04:03:00,1.47088,1.47106,1.47076,1.47106,41400000.0
2008-02-07 04:04:00,1.47101,1.47101,1.47081,1.47081,18600000.0
2008-02-07 04:05:00,1.47052,1.47125,1.47052,1.47108,25400000.0
2008-02-07 04:06:00,1.47093,1.4711,1.4708,1.4711,27000000.0
2008-02-07 04:07:00,1.47068,1.47082,1.47044,1.47082,28000000.0
2008-02-07 04:08:00,1.47075,1.4709,1.4706,1.47085,51800000.0
2008-02-07 04:09:00,1.47076,1.47082,1.4705,1.47063,20800000.0
2008-02-07 04:10:00,1.47055,1.47091,1.4704,1.47091,41200000.0
2008-02-07 04:11:00,1.47089,1.47096,1.47062,1.47093,32200000.0
2008-02-07 04:12:00,1.47087,1.47092,1.47068,1.47092,32200000.0
2008-02-07 04:13:00,1.47091,1.47139,1.47091,1.47136,29200000.0
2008-02-07 04:14:00,1.47104,1.4713,1.47101,1.47128,43000000.0
2008-02-07 04:15:00,1.47146,1.47174,1.47146,1.47165,33800000.0
2008-02-07 04:16:00,1.47143,1.47163,1.47093,1.47163,40100000.0
2008-02-07 04:17:00,1.47161,1.47175,1.47147,1.47175,33500000.0
2008-02-07 04:18:00,1.47109,1.47159,1.47109,1.47151,48800000.0
2008-02-07 04:19:00,1.47178,1.47199,1.47161,1.47175,47200000.0
2008-02-07 04:20:00,1.47166,1.47168,1.47131,1.47133,40800000.0
2008-02-07 04:21:00,1.47153,1.47178,1.47145,1.47178,39700000.0
2008-02-07 04:22:00,1.47182,1.47184,1.47174,1.47182,37300000.0
2008-02-07 04:23:00,1.47169,1.47182,1.47132,1.47139,32600000.0
2008-02-07 04:24:00,1.47133,1.47178,1.47133,1.47178,34200000.0
2008-02-07 04:25:00,1.47152,1.47181,1.47145,1.47164,53300000.0
2008-02-07 04:26:00,1.47166,1.47166,1.47133,1.47157,50400001.0
2008-02-07 04:27:00,1.47146,1.4717,1.47104,1.47104,33000000.0
2008-02-07 04:28:00,1.47126,1.47134,1.47101,1.4713,22000000.0
2008-02-07 04:29:00,1.4712,1.47136,1.47101,1.47121,39000000.0
2008-02-07 04:30:00,1.4709,1.47107,1.4706,1.47102,58700000.0
2008-02-07 04:31:00,1.4709,1.47118,1.47076,1.47102,42200000.0
2008-02-07 04:32:00,1.47094,1.47103,1.47088,1.47103,30200000.0
2008-02-07 04:33:00,1.47131,1.47131,1.47088,1.47103,29400000.0
2008-02-07 04:34:00,1.471,1.47123,1.47095,1.4712,29400000.0
2008-02-07 04:35:00,1.47099,1.4713,1.47098,1.47098,40800001.0
2008-02-07 04:36:00,1.47107,1.47111,1.47093,1.47093,25400000.0
2008-02-07 04:37:00,1.4711,1.47122,1.47083,1.47111,32500000.0
2008-02-07 04:38:00,1.47106,1.47134,1.47106,1.47134,30200000.0
2008-02-07 04:39:00,1.47111,1.47126,1.47069,1.47122,38600000.0
2008-02-07 04:40:00,1.47112,1.47118,1.47092,1.471,36600000.0
2008-02-07 04:41:00,1.47111,1.47135,1.47079,1.47135,49400000.0
2008-02-07 04:42:00,1.47132,1.4714,1.47105,1.47114,35200000.0
2008-02-07 04:43:00,1.47113,1.47148,1.47113,1.47139,57800001.0
2008-02-07 04:44:00,1.47124,1.47124,1.47033,1.47072,44100000.0
2008-02-07 04:45:00,1.47083,1.47092,1.4708,1.4708,28400000.0
2008-02-07 04:46:00,1.47055,1.47074,1.47004,1.47004,31200000.0
2008-02-07 04:47:00,1.47066,1.47092,1.47066,1.47086,29400000.0
2008-02-07 04:48:00,1.47093,1.47106,1.47091,1.47104,50800000.0
2008-02-07 04:49:00,1.47091,1.47101,1.47073,1.47085,44800000.0
2008-02-07 04:50:00,1.47034,1.4705,1.47015,1.47015,29400000.0
2008-02-07 04:51:00,1.46995,1.47021,1.46982,1.47021,28500000.0
2008-02-07 04:52:00,1.47013,1.4705,1.47013,1.4705,28400000.0
2008-02-07 04:53:00,1.47061,1.47078,1.47043,1.47043,42000000.0
2008-02-07 04:54:00,1.47062,1.47065,1.47053,1.4706,32600000.0
2008-02-07 04:55:00,1.47035,1.47048,1.47011,1.47033,26000000.0
2008-02-07 04:56:00,1.46996,1.47045,1.46996,1.4704,39200000.0
2008-02-07 04:57:00,1.46999,1.4701,1.46982,1.46984,28600000.0
2008-02-07 04:58:00,1.4699,1.4701,1.46972,1.47002,56200001.0
2008-02-07 04:59:00,1.46979,1.47003,1.46979,1.46984,14600000.0
2008-02-07 05:00:00,1.46984,1.46984,1.46962,1.46977,45300000.0
2008-02-07 05:01:00,1.46976,1.46997,1.46976,1.46983,14600000.0
2008-02-07 05:02:00,1.46966,1.46992,1.46966,1.46973,35200000.0
2008-02-07 05:03:00,1.46968,1.46971,1.46961,1.46969,24400000.0
2008-02-07 05:04:00,1.46915,1.46947,1.46915,1.46938,21800000.0
2008-02-07 05:05:00,1.46922,1.46961,1.46916,1.46961,29400000.0
2008-02-07 05:06:00,1.46968,1.4698,1.46951,1.46964,35200000.0
2008-02-07 05:07:00,1.46962,1.46973,1.46932,1.46973,45900000.0
2008-02-07 05:08:00,1.47002,1.47044,1.47002,1.47025,30300000.0
2008-02-07 05:09:00,1.47009,1.47015,1.46972,1.47015,43600000.0
2008-02-07 05:10:00,1.47018,1.47023,1.46974,1.47006,35400000.0
2008-02-07 05:11:00,1.47002,1.47059,1.46992,1.47029,30400000.0
2008-02-07 05:12:00,1.47044,1.47044,1.47002,1.47037,35600000.0
2008-02-07 05:13:00,1.47033,1.4706,1.47033,1.47055,24600000.0
2008-02-07 05:14:00,1.47073,1.47084,1.47066,1.47084,18800000.0
2008-02-07 05:15:00,1.47076,1.47076,1.47022,1.4705,56400001.0
2008-02-07 05:16:00,1.47064,1.47083,1.47062,1.47067,25600000.0
2008-02-07 05:17:00,1.47056,1.47084,1.47056,1.47071,25600000.0
2008-02-07 05:18:00,1.47076,1.47088,1.4706,1.47066,41800000.0
2008-02-07 05:19:00,1.47041,1.47082,1.47041,1.47082,47400000.0
2008-02-07 05:20:00,1.47082,1.47097,1.47071,1.47087,39700000.0
2008-02-07 05:21:00,1.47087,1.47098,1.47066,1.47086,46600000.0
2008-02-07 05:22:00,1.47097,1.47102,1.47078,1.47099,45900000.0
2008-02-07 05:23:00,1.47041,1.47128,1.47041,1.47125,42400000.0
2008-02-07 05:24:00,1.47106,1.47123,1.47099,1.47099,54500001.0
2008-02-07 05:25:00,1.47074,1.47141,1.47074,1.47135,41200000.0
2008-02-07 05:26:00,1.47156,1.47172,1.47153,1.47157,42000000.0
2008-02-07 05:27:00,1.47147,1.47164,1.47136,1.47142,45400000.0
2008-02-07 05:28:00,1.47157,1.47157,1.47076,1.47076,43200000.0
2008-02-07 05:29:00,1.47132,1.47142,1.47115,1.47132,42600000.0
2008-02-07 05:30:00,1.47129,1.47145,1.47115,1.47142,30800000.0
2008-02-07 05:31:00,1.47137,1.47163,1.47118,1.47143,35200000.0
2008-02-07 05:32:00,1.47162,1.47178,1.47131,1.47134,32800000.0
2008-02-07 05:33:00,1.47175,1.47175,1.47123,1.47123,29800000.0
2008-02-07 05:34:00,1.47148,1.47155,1.47135,1.47139,32800000.0
2008-02-07 05:35:00,1.47148,1.47159,1.47133,1.47156,47900000.0
2008-02-07 05:36:00,1.47141,1.47159,1.47141,1.47145,22300000.0
2008-02-07 05:37:00,1.47153,1.47167,1.4714,1.47164,37200000.0
2008-02-07 05:38:00,1.47161,1.47167,1.47124,1.47133,33300000.0
2008-02-07 05:39:00,1.47135,1.47163,1.47121,1.47153,28100000.0
2008-02-07 05:40:00,1.47155,1.47168,1.47142,1.47142,23000000.0
2008-02-07 05:41:00,1.47141,1.47141,1.47099,1.4712,76600000.0
2008-02-07 05:42:00,1.4711,1.47132,1.47103,1.47132,30800000.0
2008-02-07 05:43:00,1.47118,1.47145,1.47105,1.47105,49400000.0
2008-02-07 05:44:00,1.47119,1.47131,1.47104,1.4713,57600000.0
2008-02-07 05:45:00,1.47112,1.47142,1.47112,1.47112,32200000.0
2008-02-07 05:46:00,1.47132,1.47138,1.47129,1.47129,21800000.0
2008-02-07 05:47:00,1.47139,1.47144,1.47123,1.47144,66400002.0
2008-02-07 05:48:00,1.47137,1.4716,1.47127,1.47129,36900000.0
2008-02-07 05:49:00,1.47142,1.47178,1.47136,1.47178,46300001.0
2008-02-07 05:50:00,1.47156,1.47165,1.47131,1.47161,19600000.0
2008-02-07 05:51:00,1.47184,1.47184,1.47138,1.47138,48500000.0
2008-02-07 05:52:00,1.47177,1.47195,1.47158,1.47158,33000000.0
2008-02-07 05:53:00,1.47135,1.47174,1.47135,1.47173,38500000.0
2008-02-07 05:54:00,1.47163,1.4718,1.47143,1.4718,50200000.0
2008-02-07 05:55:00,1.47166,1.47179,1.4715,1.47179,25800000.0
2008-02-07 05:56:00,1.47183,1.47183,1.47151,1.47177,35600000.0
2008-02-07 05:57:00,1.47149,1.47182,1.47149,1.47164,35800000.0
2008-02-07 05:58:00,1.4716,1.47174,1.47122,1.47122,28600000.0
2008-02-07 05:59:00,1.47135,1.47135,1.47107,1.47107,45800000.0
2008-02-07 06:00:00,1.47096,1.47117,1.47087,1.47102,42600000.0
2008-02-07 06:01:00,1.47096,1.47114,1.47096,1.47114,25800000.0
2008-02-07 06:02:00,1.47107,1.47133,1.47073,1.47133,46000000.0
2008-02-07 06:03:00,1.47139,1.47149,1.47112,1.47112,40600000.0
2008-02-07 06:04:00,1.47104,1.47114,1.4709,1.47099,69700000.0
2008-02-07 06:05:00,1.47104,1.47129,1.4709,1.4709,58900000.0
2008-02-07 06:06:00,1.4708,1.47116,1.4708,1.47116,42400000.0
2008-02-07 06:07:00,1.47141,1.47141,1.47115,1.47115,42400000.0
2008-02-07 06:08:00,1.47105,1.47105,1.47014,1.47068,46800000.0
2008-02-07 06:09:00,1.47061,1.47061,1.47035,1.47035,27800000.0
2008-02-07 06:10:00,1.4707,1.47073,1.47042,1.47052,25600000.0
2008-02-07 06:11:00,1.47018,1.47052,1.47018,1.47026,52800000.0
2008-02-07 06:12:00,1.47036,1.47054,1.47036,1.47038,22000000.0
2008-02-07 06:13:00,1.47048,1.47088,1.47048,1.47074,34800000.0
2008-02-07 06:14:00,1.4707,1.4707,1.47024,1.47059,44500000.0
2008-02-07 06:15:00,1.47056,1.4707,1.47034,1.47041,32800000.0
2008-02-07 06:16:00,1.47049,1.47049,1.47029,1.47039,44600000.0
2008-02-07 06:17:00,1.46994,1.47044,1.46994,1.47044,47100000.0
2008-02-07 06:18:00,1.47039,1.47056,1.47032,1.47044,40500000.0
2008-02-07 06:19:00,1.4704,1.4704,1.47018,1.47018,50400000.0
2008-02-07 06:20:00,1.47034,1.47039,1.47016,1.47016,30200001.0
2008-02-07 06:21:00,1.47038,1.47055,1.47038,1.47055,31200000.0
2008-02-07 06:22:00,1.4705,1.47051,1.47037,1.47051,28200000.0
2008-02-07 06:23:00,1.47051,1.47055,1.47016,1.47055,42600000.0
2008-02-07 06:24:00,1.47042,1.47044,1.47008,1.47035,33000000.0
2008-02-07 06:25:00,1.47043,1.47063,1.47042,1.47056,32600000.0
2008-02-07 06:26:00,1.47056,1.47088,1.47045,1.47083,30800000.0
2008-02-07 06:27:00,1.4708,1.47091,1.47075,1.47091,50200001.0
2008-02-07 06:28:00,1.47081,1.47104,1.47077,1.47104,36600000.0
2008-02-07 06:29:00,1.47148,1.47161,1.4714,1.4715,30000000.0
2008-02-07 06:30:00,1.47142,1.47142,1.471,1.47114,43300000.0
2008-02-07 06:31:00,1.4715,1.4715,1.47097,1.47097,22000000.0
2008-02-07 06:32:00,1.47101,1.47109,1.4709,1.47102,47600000.0
2008-02-07 06:33:00,1.47091,1.47116,1.47082,1.4709,40000000.0
2008-02-07 06:34:00,1.47095,1.47103,1.47066,1.47079,57100001.0
2008-02-07 06:35:00,1.4707,1.47097,1.47063,1.47075,45400001.0
2008-02-07 06:36:00,1.47054,1.471,1.47054,1.47073,49000001.0
2008-02-07 06:37:00,1.47083,1.47105,1.47057,1.47057,50100001.0
2008-02-07 06:38:00,1.47092,1.47111,1.47082,1.47082,28400000.0
2008-02-07 06:39:00,1.47086,1.47113,1.47086,1.47101,29800000.0
2008-02-07 06:40:00,1.47095,1.47119,1.47095,1.47099,25200000.0
2008-02-07 06:41:00,1.47084,1.47112,1.47045,1.47112,47900000.0
2008-02-07 06:42:00,1.47063,1.47096,1.47039,1.47043,52800000.0
2008-02-07 06:43:00,1.47049,1.47071,1.47034,1.47057,27800000.0
2008-02-07 06:44:00,1.47061,1.47072,1.47055,1.47068,28000000.0
2008-02-07 06:45:00,1.47048,1.47059,1.47024,1.47038,44000000.0
2008-02-07 06:46:00,1.47065,1.47077,1.47041,1.47045,54400000.0
2008-02-07 06:47:00,1.47062,1.47062,1.47011,1.47043,54100000.0
2008-02-07 06:48:00,1.47047,1.47078,1.47033,1.47044,21800000.0
2008-02-07 06:49:00,1.47045,1.47055,1.47031,1.47054,37800000.0
2008-02-07 06:50:00,1.47056,1.47064,1.47036,1.47036,37800000.0
2008-02-07 06:51:00,1.4705,1.4705,1.47025,1.47029,37200000.0
2008-02-07 06:52:00,1.47051,1.47062,1.47029,1.47062,25800000.0
2008-02-07 06:53:00,1.47048,1.47048,1.47017,1.47038,46400001.0
2008-02-07 06:54:00,1.47035,1.47061,1.47027,1.47037,31200000.0
2008-02-07 06:55:00,1.47053,1.47068,1.47042,1.47068,28000000.0
2008-02-07 06:56:00,1.47066,1.47086,1.47066,1.47075,22600000.0
2008-02-07 06:57:00,1.47096,1.47096,1.47041,1.47076,30400000.0
2008-02-07 06:58:00,1.47042,1.471,1.47042,1.471,26900000.0
2008-02-07 06:59:00,1.47075,1.47083,1.47044,1.47068,33200000.0
2008-02-07 07:00:00,1.4708,1.47088,1.4707,1.4707,44000000.0
2008-02-07 07:01:00,1.4708,1.4708,1.47059,1.47072,55800000.0
2008-02-07 07:02:00,1.47065,1.47084,1.47065,1.47065,50200001.0
2008-02-07 07:03:00,1.47078,1.47078,1.47061,1.47072,36600000.0
2008-02-07 07:04:00,1.47094,1.471,1.47056,1.47058,28000000.0
2008-02-07 07:05:00,1.4707,1.4709,1.47053,1.47053,41000000.0
2008-02-07 07:06:00,1.47055,1.47055,1.46969,1.47,32800000.0
2008-02-07 07:07:00,1.47001,1.47033,1.47001,1.47033,19600000.0
2008-02-07 07:08:00,1.47011,1.47026,1.46999,1.46999,21000000.0
2008-02-07 07:09:00,1.4702,1.47042,1.47008,1.47008,39900000.0
2008-02-07 07:10:00,1.47007,1.47007,1.46956,1.46978,27700000.0
2008-02-07 07:11:00,1.4699,1.47012,1.46974,1.46974,44400000.0
2008-02-07 07:12:00,1.46989,1.47003,1.46965,1.46969,59400000.0
2008-02-07 07:13:00,1.47,1.47013,1.46986,1.47013,42400000.0
2008-02-07 07:14:00,1.47006,1.47006,1.46977,1.46983,41600000.0
2008-02-07 07:15:00,1.46997,1.47009,1.46975,1.47007,25700000.0
2008-02-07 07:16:00,1.4698,1.47013,1.4698,1.47013,46700000.0
2008-02-07 07:17:00,1.46974,1.46993,1.46952,1.4699,51800000.0
2008-02-07 07:18:00,1.46998,1.47015,1.46961,1.47012,53100000.0
2008-02-07 07:19:00,1.47009,1.47009,1.46969,1.46979,33700000.0
2008-02-07 07:20:00,1.46984,1.4701,1.46969,1.46993,54900000.0
2008-02-07 07:21:00,1.47003,1.4702,1.46997,1.47011,44300000.0
2008-02-07 07:22:00,1.46997,1.47001,1.46976,1.46998,44300000.0
2008-02-07 07:23:00,1.46997,1.47014,1.46988,1.47014,53500000.0
2008-02-07 07:24:00,1.46997,1.47005,1.46987,1.47,52500000.0
2008-02-07 07:25:00,1.47004,1.47005,1.46974,1.46995,43200000.0
2008-02-07 07:26:00,1.46995,1.47008,1.46992,1.47008,33000000.0
2008-02-07 07:27:00,1.47004,1.47004,1.46952,1.46973,29000000.0
2008-02-07 07:28:00,1.4696,1.46978,1.46933,1.46973,31400000.0
2008-02-07 07:29:00,1.46987,1.46987,1.46968,1.46979,35200000.0
2008-02-07 07:30:00,1.46971,1.46997,1.46933,1.46997,65200000.0
2008-02-07 07:31:00,1.46985,1.46999,1.46972,1.46982,30000000.0
2008-02-07 07:32:00,1.46976,1.47,1.46947,1.46984,44500000.0
2008-02-07 07:33:00,1.46985,1.46993,1.46953,1.46953,35400000.0
2008-02-07 07:34:00,1.46968,1.46994,1.46963,1.46994,57700000.0
2008-02-07 07:35:00,1.46966,1.46985,1.46966,1.46985,39000000.0
2008-02-07 07:36:00,1.4697,1.46978,1.46946,1.4697,44600000.0
2008-02-07 07:37:00,1.46974,1.46984,1.46957,1.46981,31500000.0
2008-02-07 07:38:00,1.46976,1.4699,1.46976,1.46985,32800000.0
2008-02-07 07:39:00,1.46963,1.46991,1.46963,1.46986,15900000.0
2008-02-07 07:40:00,1.46981,1.46992,1.46965,1.46978,83900000.0
2008-02-07 07:41:00,1.46971,1.46991,1.46965,1.46981,35400000.0
2008-02-07 07:42:00,1.46959,1.46977,1.46932,1.46975,54400002.0
2008-02-07 07:43:00,1.46971,1.46993,1.46956,1.46993,50600000.0
2008-02-07 07:44:00,1.46994,1.47016,1.46978,1.47016,40900000.0
2008-02-07 07:45:00,1.47021,1.47028,1.46963,1.47014,46800000.0
2008-02-07 07:46:00,1.47016,1.47016,1.46979,1.47011,32600000.0
2008-02-07 07:47:00,1.47001,1.47017,1.46951,1.47017,43400000.0
2008-02-07 07:48:00,1.47021,1.47042,1.47017,1.47042,37000001.0
2008-02-07 07:49:00,1.4705,1.47053,1.47009,1.47015,41900000.0
2008-02-07 07:50:00,1.47037,1.47047,1.47031,1.47042,35400000.0
2008-02-07 07:51:00,1.47047,1.4705,1.47015,1.4705,33000000.0
2008-02-07 07:52:00,1.47027,1.47043,1.47008,1.47028,34100000.0
2008-02-07 07:53:00,1.47046,1.47056,1.47036,1.47041,24600000.0
2008-02-07 07:54:00,1.4703,1.47058,1.47027,1.47051,41800000.0
2008-02-07 07:55:00,1.47051,1.47082,1.47039,1.47072,63800000.0
2008-02-07 07:56:00,1.4705,1.4705,1.47016,1.47042,20800000.0
2008-02-07 07:57:00,1.47031,1.47055,1.47007,1.47055,57100000.0
2008-02-07 07:58:00,1.47046,1.47065,1.47026,1.47065,48400000.0
2008-02-07 07:59:00,1.47027,1.47127,1.47027,1.47059,54700000.0
2008-02-07 08:00:00,1.47032,1.47069,1.47032,1.47069,40000000.0
2008-02-07 08:01:00,1.47058,1.47068,1.4704,1.47052,36000001.0
2008-02-07 08:02:00,1.47061,1.47069,1.47038,1.47061,25600000.0
2008-02-07 08:03:00,1.47053,1.47077,1.4703,1.47051,36400000.0
2008-02-07 08:04:00,1.47037,1.47037,1.46993,1.46993,38000000.0
2008-02-07 08:05:00,1.46992,1.47003,1.46992,1.47002,29400000.0
2008-02-07 08:06:00,1.47,1.47,1.46951,1.4699,40700000.0
2008-02-07 08:07:00,1.47007,1.47019,1.46976,1.46996,28000000.0
2008-02-07 08:08:00,1.46998,1.46998,1.46973,1.46984,39600000.0
2008-02-07 08:09:00,1.47008,1.47027,1.46991,1.47027,39000000.0
2008-02-07 08:10:00,1.47018,1.47032,1.46997,1.47032,41300000.0
2008-02-07 08:11:00,1.47014,1.47045,1.47014,1.47031,39600000.0
2008-02-07 08:12:00,1.47045,1.47045,1.47003,1.47003,41200000.0
2008-02-07 08:13:00,1.46957,1.47007,1.46957,1.47003,41600000.0
2008-02-07 08:14:00,1.47006,1.47071,1.47006,1.47071,45200000.0
2008-02-07 08:15:00,1.47079,1.47083,1.47059,1.47071,28800000.0
2008-02-07 08:16:00,1.47075,1.4708,1.47032,1.47078,23000000.0
2008-02-07 08:17:00,1.47118,1.47118,1.47079,1.47099,45800000.0
2008-02-07 08:18:00,1.47116,1.47135,1.47086,1.47086,37400000.0
2008-02-07 08:19:00,1.47086,1.47097,1.4707,1.47081,28200000.0
2008-02-07 08:20:00,1.47086,1.47086,1.4706,1.47081,46200000.0
2008-02-07 08:21:00,1.47069,1.47088,1.47046,1.47046,20800000.0
2008-02-07 08:22:00,1.4705,1.47067,1.47029,1.47046,40600000.0
2008-02-07 08:23:00,1.47039,1.47048,1.47021,1.47027,39500000.0
2008-02-07 08:24:00,1.47033,1.47038,1.46995,1.47025,44500000.0
2008-02-07 08:25:00,1.4702,1.47047,1.4699,1.4699,30200000.0
2008-02-07 08:26:00,1.47009,1.47022,1.46995,1.47015,33800000.0
2008-02-07 08:27:00,1.47016,1.47025,1.46997,1.47014,68300001.0
2008-02-07 08:28:00,1.4702,1.47027,1.47011,1.4702,37200000.0
2008-02-07 08:29:00,1.47012,1.47029,1.47012,1.47029,47400000.0
2008-02-07 08:30:00,1.47042,1.47076,1.4703,1.47039,25400000.0
2008-02-07 08:31:00,1.47091,1.47125,1.47074,1.47125,46200000.0
2008-02-07 08:32:00,1.4713,1.47141,1.47065,1.4709,35200000.0
2008-02-07 08:33:00,1.47088,1.47113,1.47063,1.47065,48800001.0
2008-02-07 08:34:00,1.47083,1.47085,1.47058,1.47085,50700000.0
2008-02-07 08:35:00,1.47091,1.47114,1.47081,1.4711,53000001.0
2008-02-07 08:36:00,1.47107,1.47107,1.47038,1.47073,49200000.0
2008-02-07 08:37:00,1.47089,1.47089,1.47056,1.47079,32400000.0
2008-02-07 08:38:00,1.47086,1.4715,1.47086,1.47134,23800000.0
2008-02-07 08:39:00,1.47149,1.47161,1.47123,1.47146,30400000.0
2008-02-07 08:40:00,1.47135,1.47135,1.47085,1.471,41200000.0
2008-02-07 08:41:00,1.47067,1.47084,1.47057,1.47081,29200000.0
2008-02-07 08:42:00,1.47085,1.47121,1.47056,1.47069,32000000.0
2008-02-07 08:43:00,1.47075,1.47087,1.47059,1.47059,62700000.0
2008-02-07 08:44:00,1.47078,1.47078,1.47048,1.47073,53700001.0
2008-02-07 08:45:00,1.47077,1.47134,1.47054,1.47054,35200000.0
2008-02-07 08:46:00,1.47066,1.47073,1.47048,1.47048,44400000.0
2008-02-07 08:47:00,1.47049,1.47059,1.47019,1.47019,18600000.0
2008-02-07 08:48:00,1.47072,1.47081,1.47062,1.4707,36600000.0
2008-02-07 08:49:00,1.47,1.47071,1.47,1.47066,28800000.0
2008-02-07 08:50:00,1.47062,1.47078,1.4706,1.47078,30000000.0
2008-02-07 08:51:00,1.47048,1.47062,1.47039,1.47039,36100000.0
2008-02-07 08:52:00,1.47071,1.4709,1.47061,1.47088,48100000.0
2008-02-07 08:53:00,1.47099,1.471,1.47076,1.47077,42200000.0
2008-02-07 08:54:00,1.47065,1.47094,1.47054,1.47094,47100000.0
2008-02-07 08:55:00,1.47104,1.47129,1.47089,1.47127,34000000.0
2008-02-07 08:56:00,1.47132,1.47132,1.47094,1.47106,44200000.0
2008-02-07 08:57:00,1.47126,1.47155,1.47126,1.47155,25200000.0
2008-02-07 08:58:00,1.47165,1.47165,1.47126,1.47144,35800000.0
2008-02-07 08:59:00,1.47156,1.47178,1.47156,1.47164,24400000.0
2008-02-07 09:00:00,1.47192,1.4726,1.47168,1.4726,15800000.0
2008-02-07 09:01:00,1.47324,1.47355,1.47302,1.47313,25200000.0
2008-02-07 09:02:00,1.47319,1.47327,1.4725,1.4725,20300000.0
2008-02-07 09:03:00,1.47218,1.47287,1.47218,1.47275,48500000.0
2008-02-07 09:04:00,1.47293,1.47302,1.47271,1.47282,28200000.0
2008-02-07 09:05:00,1.47289,1.47292,1.47256,1.47278,46800001.0
2008-02-07 09:06:00,1.47274,1.47329,1.47272,1.47329,46100000.0
2008-02-07 09:07:00,1.47326,1.47328,1.47294,1.47297,42000000.0
2008-02-07 09:08:00,1.47327,1.47339,1.47316,1.47318,43000000.0
2008-02-07 09:09:00,1.47314,1.4732,1.47293,1.4731,30400000.0
2008-02-07 09:10:00,1.47298,1.47308,1.47282,1.47282,28000000.0
2008-02-07 09:11:00,1.4726,1.47265,1.47232,1.47241,50900001.0
2008-02-07 09:12:00,1.47243,1.47244,1.47221,1.4723,31000000.0
2008-02-07 09:13:00,1.47218,1.47239,1.47218,1.47222,28400000.0
2008-02-07 09:14:00,1.47216,1.47251,1.47216,1.47251,27000000.0
2008-02-07 09:15:00,1.47248,1.47257,1.47236,1.47257,37800000.0
2008-02-07 09:16:00,1.47244,1.47264,1.47197,1.47197,43400001.0
2008-02-07 09:17:00,1.4722,1.47226,1.47184,1.47212,55600000.0
2008-02-07 09:18:00,1.47158,1.47182,1.47111,1.47128,30400000.0
2008-02-07 09:19:00,1.47127,1.47207,1.47107,1.47107,24000000.0
2008-02-07 09:20:00,1.47105,1.47129,1.47088,1.47092,26000000.0
2008-02-07 09:21:00,1.47114,1.47134,1.47058,1.47069,45400000.0
2008-02-07 09:22:00,1.4706,1.4706,1.47048,1.47052,32600001.0
2008-02-07 09:23:00,1.46989,1.47027,1.46989,1.47008,43600000.0
2008-02-07 09:24:00,1.47022,1.47027,1.47007,1.47016,26400000.0
2008-02-07 09:25:00,1.47012,1.47041,1.4701,1.4703,42600000.0
2008-02-07 09:26:00,1.4702,1.47046,1.46999,1.47046,34700000.0
2008-02-07 09:27:00,1.47092,1.47122,1.47092,1.47121,25800000.0
2008-02-07 09:28:00,1.47114,1.47123,1.47093,1.47123,26500000.0
2008-02-07 09:29:00,1.47107,1.47107,1.47086,1.47086,21800000.0
2008-02-07 09:30:00,1.47089,1.471,1.47075,1.47087,24000000.0
2008-02-07 09:31:00,1.47092,1.47109,1.47092,1.47097,67800001.0
2008-02-07 09:32:00,1.47113,1.47113,1.4706,1.47079,22800000.0
2008-02-07 09:33:00,1.47082,1.47092,1.47079,1.47079,37400000.0
2008-02-07 09:34:00,1.47085,1.47099,1.47059,1.47099,36200000.0
2008-02-07 09:35:00,1.47098,1.471,1.47072,1.47093,36200000.0
2008-02-07 09:36:00,1.47104,1.47142,1.47104,1.4713,23200000.0
2008-02-07 09:37:00,1.47149,1.47176,1.47148,1.47172,36500000.0
2008-02-07 09:38:00,1.47182,1.47228,1.47182,1.47228,49100000.0
2008-02-07 09:39:00,1.47198,1.47221,1.47189,1.47209,29200000.0
2008-02-07 09:40:00,1.47211,1.47263,1.47211,1.47263,32500000.0
2008-02-07 09:41:00,1.47243,1.47249,1.47192,1.47192,32800000.0
2008-02-07 09:42:00,1.47163,1.47187,1.47163,1.47164,67600000.0
2008-02-07 09:43:00,1.47153,1.47195,1.47153,1.47178,54900001.0
2008-02-07 09:44:00,1.47159,1.4717,1.47144,1.47148,32400000.0
2008-02-07 09:45:00,1.47154,1.47159,1.47086,1.47086,28200000.0
2008-02-07 09:46:00,1.47144,1.47144,1.47111,1.47138,35400000.0
2008-02-07 09:47:00,1.4714,1.47145,1.47132,1.4714,22000000.0
2008-02-07 09:48:00,1.47152,1.47173,1.47135,1.4715,33400000.0
2008-02-07 09:49:00,1.47148,1.47173,1.47139,1.47162,30000000.0
2008-02-07 09:50:00,1.4717,1.47184,1.47159,1.47163,56900000.0
2008-02-07 09:51:00,1.47172,1.47172,1.47123,1.47137,37000000.0
2008-02-07 09:52:00,1.47117,1.47124,1.47104,1.47124,37800000.0
2008-02-07 09:53:00,1.47106,1.47151,1.47106,1.47122,49200000.0
2008-02-07 09:54:00,1.47117,1.4712,1.47099,1.47107,18400000.0
2008-02-07 09:55:00,1.471,1.47153,1.471,1.47146,37400000.0
2008-02-07 09:56:00,1.47111,1.47166,1.47111,1.47152,32600000.0
2008-02-07 09:57:00,1.47174,1.47189,1.47139,1.47139,39800000.0
2008-02-07 09:58:00,1.47128,1.47128,1.4709,1.47126,37900000.0
2008-02-07 09:59:00,1.47106,1.47118,1.47098,1.47105,48300000.0
2008-02-07 10:00:00,1.47101,1.47101,1.47034,1.47063,55400000.0
2008-02-07 10:01:00,1.47081,1.47081,1.47046,1.47077,29800000.0
2008-02-07 10:02:00,1.47101,1.47122,1.47096,1.47103,51400001.0
2008-02-07 10:03:00,1.47111,1.47136,1.47065,1.47065,30400000.0
2008-02-07 10:04:00,1.47072,1.47072,1.46996,1.47032,58700000.0
2008-02-07 10:05:00,1.4704,1.47049,1.46994,1.47031,21400000.0
2008-02-07 10:06:00,1.47048,1.47073,1.47048,1.47048,30200001.0
2008-02-07 10:07:00,1.47048,1.47072,1.47031,1.47072,37600000.0
2008-02-07 10:08:00,1.47069,1.47096,1.47061,1.47082,28600000.0
2008-02-07 10:09:00,1.47088,1.47109,1.47061,1.47109,55200000.0
2008-02-07 10:10:00,1.47092,1.47118,1.47051,1.47118,46800001.0
2008-02-07 10:11:00,1.47093,1.47115,1.47073,1.47109,51600000.0
2008-02-07 10:12:00,1.47115,1.47168,1.47115,1.47156,48400000.0
2008-02-07 10:13:00,1.47162,1.4719,1.47156,1.47183,47200000.0
2008-02-07 10:14:00,1.47161,1.47243,1.4716,1.47241,29300000.0
2008-02-07 10:15:00,1.47241,1.4725,1.47124,1.47129,28200000.0
2008-02-07 10:16:00,1.47122,1.47141,1.47104,1.47134,43400000.0
2008-02-07 10:17:00,1.4712,1.47218,1.47106,1.47208,30400000.0
2008-02-07 10:18:00,1.4721,1.47221,1.47181,1.47213,49000000.0
2008-02-07 10:19:00,1.47217,1.47222,1.47196,1.47214,33000000.0
2008-02-07 10:20:00,1.47219,1.47219,1.47193,1.47219,33700000.0
2008-02-07 10:21:00,1.47186,1.47205,1.47174,1.47174,60800001.0
2008-02-07 10:22:00,1.4715,1.47187,1.47114,1.47137,39600000.0
2008-02-07 10:23:00,1.47124,1.47126,1.47036,1.47045,59200000.0
2008-02-07 10:24:00,1.47042,1.47052,1.47024,1.47052,25400000.0
2008-02-07 10:25:00,1.47071,1.47126,1.47071,1.47117,40700000.0
2008-02-07 10:26:00,1.47084,1.47084,1.47048,1.47058,41200000.0
2008-02-07 10:27:00,1.47047,1.4707,1.47036,1.47036,25400000.0
2008-02-07 10:28:00,1.47039,1.47061,1.47038,1.47051,30400000.0
2008-02-07 10:29:00,1.47066,1.47066,1.47004,1.47061,148400000.0
2008-02-07 10:30:00,1.47048,1.47048,1.46991,1.47024,31600000.0
2008-02-07 10:31:00,1.47032,1.47057,1.47032,1.47055,52600001.0
2008-02-07 10:32:00,1.47021,1.47135,1.47021,1.47135,23800000.0
2008-02-07 10:33:00,1.47103,1.47121,1.471,1.47121,34800000.0
2008-02-07 10:34:00,1.47164,1.47176,1.47144,1.47153,28000000.0
2008-02-07 10:35:00,1.47189,1.47228,1.47189,1.47222,34800000.0
2008-02-07 10:36:00,1.4721,1.4721,1.47155,1.47155,32600000.0
2008-02-07 10:37:00,1.47195,1.47214,1.4719,1.47204,39800000.0
2008-02-07 10:38:00,1.47211,1.47226,1.47183,1.47206,44600000.0
2008-02-07 10:39:00,1.47187,1.47221,1.47187,1.47198,29400000.0
2008-02-07 10:40:00,1.4721,1.47212,1.47168,1.47201,36200000.0
2008-02-07 10:41:00,1.47218,1.47219,1.4719,1.47219,55600001.0
2008-02-07 10:42:00,1.47193,1.47221,1.47146,1.47202,44000000.0
2008-02-07 10:43:00,1.47211,1.47284,1.47211,1.47219,27200000.0
2008-02-07 10:44:00,1.47211,1.47211,1.47109,1.47121,33000000.0
2008-02-07 10:45:00,1.47097,1.47147,1.47097,1.47126,40600000.0
2008-02-07 10:46:00,1.47162,1.47162,1.47129,1.47141,49500000.0
2008-02-07 10:47:00,1.47172,1.47179,1.47155,1.47155,29000000.0
2008-02-07 10:48:00,1.4715,1.47178,1.47144,1.47178,29100000.0
2008-02-07 10:49:00,1.47178,1.47178,1.47149,1.47149,33000000.0
2008-02-07 10:50:00,1.47162,1.47165,1.47137,1.47153,31400000.0
2008-02-07 10:51:00,1.4717,1.47191,1.47166,1.47169,20800000.0
2008-02-07 10:52:00,1.4717,1.47188,1.47156,1.47175,35200000.0
2008-02-07 10:53:00,1.4716,1.4716,1.47135,1.47151,33000000.0
2008-02-07 10:54:00,1.47168,1.47168,1.47118,1.47155,40200000.0
2008-02-07 10:55:00,1.4714,1.47178,1.4714,1.47171,33800000.0
2008-02-07 10:56:00,1.47161,1.47202,1.47149,1.4719,30400000.0
2008-02-07 10:57:00,1.47176,1.472,1.47167,1.47188,41500000.0
2008-02-07 10:58:00,1.47173,1.47197,1.47162,1.47165,48800000.0
2008-02-07 10:59:00,1.47217,1.47246,1.47197,1.47233,32800000.0
2008-02-07 11:00:00,1.47236,1.47266,1.47218,1.47234,20800000.0
2008-02-07 11:01:00,1.47231,1.47255,1.47231,1.47248,37400000.0
2008-02-07 11:02:00,1.47261,1.47261,1.47225,1.47234,31000000.0
2008-02-07 11:03:00,1.47233,1.47244,1.47222,1.47223,35200000.0
2008-02-07 11:04:00,1.47219,1.4723,1.47201,1.4723,25800000.0
2008-02-07 11:05:00,1.47211,1.4722,1.47189,1.47196,66700001.0
2008-02-07 11:06:00,1.47207,1.4726,1.47207,1.47248,58600000.0
2008-02-07 11:07:00,1.4724,1.47244,1.4722,1.47235,51000000.0
2008-02-07 11:08:00,1.47245,1.47245,1.47216,1.47223,38200000.0
2008-02-07 11:09:00,1.47231,1.47244,1.47224,1.47238,54000000.0
2008-02-07 11:10:00,1.47217,1.47225,1.47201,1.47215,33200000.0
2008-02-07 11:11:00,1.47215,1.47259,1.47196,1.47259,46900000.0
2008-02-07 11:12:00,1.47242,1.47271,1.47229,1.47229,45600000.0
2008-02-07 11:13:00,1.47223,1.47268,1.47223,1.47261,60500000.0
2008-02-07 11:14:00,1.47251,1.47272,1.47225,1.47232,37600000.0
2008-02-07 11:15:00,1.47234,1.47246,1.47208,1.47246,38000000.0
2008-02-07 11:16:00,1.47247,1.47247,1.47222,1.47239,71500001.0
2008-02-07 11:17:00,1.47253,1.47339,1.47253,1.47309,36000000.0
2008-02-07 11:18:00,1.47306,1.47315,1.47244,1.47301,36300000.0
2008-02-07 11:19:00,1.47314,1.47314,1.47289,1.47293,50600000.0
2008-02-07 11:20:00,1.4729,1.47307,1.47283,1.47286,16200000.0
2008-02-07 11:21:00,1.47274,1.47282,1.47251,1.47256,38600000.0
2008-02-07 11:22:00,1.47256,1.47265,1.47233,1.47256,43300000.0
2008-02-07 11:23:00,1.47248,1.47259,1.47222,1.47244,25600000.0
2008-02-07 11:24:00,1.4725,1.47273,1.4725,1.4727,44600000.0
2008-02-07 11:25:00,1.47279,1.47303,1.4726,1.47303,50800001.0
2008-02-07 11:26:00,1.47298,1.47343,1.47263,1.47343,34000000.0
2008-02-07 11:27:00,1.47331,1.47331,1.47264,1.47316,37300000.0
2008-02-07 11:28:00,1.47275,1.47292,1.47256,1.47272,51000000.0
2008-02-07 11:29:00,1.47274,1.4728,1.4724,1.4728,46100000.0
2008-02-07 11:30:00,1.47278,1.47284,1.47247,1.47284,29200000.0
2008-02-07 11:31:00,1.47296,1.47356,1.47296,1.47308,51200000.0
2008-02-07 11:32:00,1.47284,1.4732,1.47284,1.47303,43800000.0
2008-02-07 11:33:00,1.473,1.47415,1.473,1.47415,49400000.0
2008-02-07 11:34:00,1.47371,1.47413,1.47346,1.47403,35600000.0
2008-02-07 11:35:00,1.47356,1.4737,1.47335,1.47351,21200000.0
2008-02-07 11:36:00,1.47323,1.47323,1.47288,1.47312,29600000.0
2008-02-07 11:37:00,1.473,1.47345,1.47286,1.47341,43800000.0
2008-02-07 11:38:00,1.47366,1.47385,1.47313,1.47313,33600000.0
2008-02-07 11:39:00,1.47289,1.47289,1.47234,1.47237,47000000.0
2008-02-07 11:40:00,1.47238,1.47307,1.47238,1.47307,27800000.0
2008-02-07 11:41:00,1.47293,1.4731,1.47293,1.47304,33700000.0
2008-02-07 11:42:00,1.47307,1.47323,1.47297,1.473,43700000.0
2008-02-07 11:43:00,1.47299,1.47323,1.47296,1.47296,38600000.0
2008-02-07 11:44:00,1.47309,1.47344,1.47284,1.47344,27600000.0
2008-02-07 11:45:00,1.47371,1.47371,1.47322,1.47336,33800000.0
2008-02-07 11:46:00,1.47325,1.47377,1.47318,1.47377,26800000.0
2008-02-07 11:47:00,1.47372,1.47442,1.47348,1.47386,41200000.0
2008-02-07 11:48:00,1.47376,1.474,1.47374,1.47374,18800000.0
2008-02-07 11:49:00,1.47386,1.47386,1.47344,1.47366,40600000.0
2008-02-07 11:50:00,1.47376,1.47403,1.4735,1.47364,53700000.0
2008-02-07 11:51:00,1.47358,1.47375,1.47349,1.47375,47800000.0
2008-02-07 11:52:00,1.47361,1.47401,1.47347,1.47371,45400000.0
2008-02-07 11:53:00,1.47356,1.47374,1.4734,1.47373,36200000.0
2008-02-07 11:54:00,1.47409,1.47416,1.47383,1.47397,35400000.0
2008-02-07 11:55:00,1.47386,1.4744,1.47386,1.47392,31600000.0
2008-02-07 11:56:00,1.47384,1.47398,1.47337,1.47337,54700000.0
2008-02-07 11:57:00,1.47347,1.47372,1.47335,1.47337,23200000.0
2008-02-07 11:58:00,1.47328,1.47346,1.47319,1.47334,26800000.0
2008-02-07 11:59:00,1.47344,1.47353,1.47318,1.47348,36000000.0
2008-02-07 12:00:00,1.47371,1.47371,1.47344,1.47344,40600000.0
2008-02-07 12:01:00,1.47355,1.47369,1.4733,1.47341,21800000.0
2008-02-07 12:02:00,1.47339,1.4737,1.47321,1.47347,41100000.0
2008-02-07 12:03:00,1.47355,1.47376,1.47329,1.47329,26600000.0
2008-02-07 12:04:00,1.47352,1.47375,1.47344,1.47369,51100000.0
2008-02-07 12:05:00,1.47365,1.47365,1.47348,1.47363,43500001.0
2008-02-07 12:06:00,1.47349,1.47372,1.47342,1.47368,33300000.0
2008-02-07 12:07:00,1.47364,1.47407,1.47355,1.474,40000000.0
2008-02-07 12:08:00,1.47413,1.47449,1.47413,1.47441,27200000.0
2008-02-07 12:09:00,1.47436,1.47438,1.47416,1.47416,31200000.0
2008-02-07 12:10:00,1.47447,1.47461,1.47435,1.47449,85399999.0
2008-02-07 12:11:00,1.47456,1.47475,1.47441,1.4745,49600000.0
2008-02-07 12:12:00,1.47445,1.47467,1.47422,1.47449,50200000.0
2008-02-07 12:13:00,1.47468,1.47468,1.47447,1.47463,27200000.0
2008-02-07 12:14:00,1.47458,1.47479,1.47449,1.47463,41200000.0
2008-02-07 12:15:00,1.47452,1.47466,1.47417,1.47425,28000000.0
2008-02-07 12:16:00,1.4738,1.474,1.4735,1.47357,42000000.0
2008-02-07 12:17:00,1.4734,1.47355,1.47311,1.4735,13400000.0
2008-02-07 12:18:00,1.47323,1.47323,1.47186,1.47187,32800000.0
2008-02-07 12:19:00,1.47183,1.47227,1.47183,1.47213,20400000.0
2008-02-07 12:20:00,1.47223,1.47272,1.47223,1.47272,29400000.0
2008-02-07 12:21:00,1.47277,1.47277,1.47226,1.47226,33600000.0
2008-02-07 12:22:00,1.47227,1.47246,1.4721,1.47237,47200000.0
2008-02-07 12:23:00,1.4723,1.4724,1.47184,1.47184,47800000.0
2008-02-07 12:24:00,1.47146,1.47192,1.47146,1.47176,53800001.0
2008-02-07 12:25:00,1.47185,1.47238,1.47185,1.47238,37600000.0
2008-02-07 12:26:00,1.47268,1.47281,1.47235,1.47252,56500000.0
2008-02-07 12:27:00,1.47241,1.47277,1.47241,1.47271,43000000.0
2008-02-07 12:28:00,1.47265,1.47293,1.47262,1.47293,45900000.0
2008-02-07 12:29:00,1.47282,1.47285,1.47253,1.47285,37900000.0
2008-02-07 12:30:00,1.47232,1.47275,1.47232,1.47264,27800000.0
2008-02-07 12:31:00,1.47252,1.47252,1.47217,1.47237,25600000.0
2008-02-07 12:32:00,1.47262,1.47273,1.47235,1.47263,32300000.0
2008-02-07 12:33:00,1.47282,1.47286,1.47259,1.47286,20000000.0
2008-02-07 12:34:00,1.47271,1.47291,1.47266,1.47271,45000001.0
2008-02-07 12:35:00,1.4726,1.47267,1.47246,1.47267,31200000.0
2008-02-07 12:36:00,1.47258,1.47261,1.47237,1.47253,29000000.0
2008-02-07 12:37:00,1.47243,1.47251,1.47219,1.47221,47200000.0
2008-02-07 12:38:00,1.47244,1.47244,1.4723,1.47239,23000000.0
2008-02-07 12:39:00,1.47249,1.47258,1.47235,1.47235,28200000.0
2008-02-07 12:40:00,1.47243,1.47288,1.47243,1.47288,31600000.0
2008-02-07 12:41:00,1.47291,1.47314,1.47275,1.47285,62200001.0
2008-02-07 12:42:00,1.47304,1.47322,1.47289,1.4731,57900000.0
2008-02-07 12:43:00,1.47309,1.47309,1.47294,1.47306,25400000.0
2008-02-07 12:44:00,1.47314,1.47314,1.4725,1.47309,48000001.0
2008-02-07 12:45:00,1.47311,1.47328,1.47284,1.47284,37300000.0
2008-02-07 12:46:00,1.47298,1.47305,1.47293,1.47303,49300000.0
2008-02-07 12:47:00,1.47275,1.4729,1.47265,1.47274,46000000.0
2008-02-07 12:48:00,1.47283,1.47293,1.47267,1.47273,30600000.0
2008-02-07 12:49:00,1.47261,1.47294,1.47259,1.4727,59000000.0
2008-02-07 12:50:00,1.47245,1.47265,1.47233,1.47241,50400001.0
2008-02-07 12:51:00,1.47247,1.47247,1.47204,1.47235,66000001.0
2008-02-07 12:52:00,1.47243,1.47273,1.4723,1.47273,42000000.0
2008-02-07 12:53:00,1.47258,1.4727,1.47228,1.47268,60200000.0
2008-02-07 12:54:00,1.4727,1.47273,1.47263,1.4727,30600000.0
2008-02-07 12:55:00,1.47278,1.47281,1.47255,1.47262,33600000.0
2008-02-07 12:56:00,1.47256,1.47285,1.47234,1.47282,42700000.0
2008-02-07 12:57:00,1.4728,1.4728,1.47257,1.47276,43100000.0
2008-02-07 12:58:00,1.47267,1.47282,1.4726,1.47282,37100000.0
2008-02-07 12:59:00,1.47259,1.47372,1.47259,1.47366,34400000.0
2008-02-07 13:00:00,1.47359,1.47376,1.47345,1.47345,52900000.0
2008-02-07 13:01:00,1.47339,1.47359,1.47313,1.47336,61500000.0
2008-02-07 13:02:00,1.47316,1.47339,1.47316,1.47324,28600000.0
2008-02-07 13:03:00,1.47321,1.47331,1.47307,1.47307,44700000.0
2008-02-07 13:04:00,1.47275,1.47308,1.47275,1.47293,37600000.0
2008-02-07 13:05:00,1.47256,1.4735,1.47256,1.4735,24600000.0
2008-02-07 13:06:00,1.47346,1.47381,1.47317,1.47356,40100000.0
2008-02-07 13:07:00,1.47431,1.47431,1.47329,1.47344,28200000.0
2008-02-07 13:08:00,1.47359,1.47396,1.47329,1.47393,27800000.0
2008-02-07 13:09:00,1.47416,1.47424,1.47337,1.47337,32500000.0
2008-02-07 13:10:00,1.47364,1.47398,1.47358,1.47366,53200000.0
2008-02-07 13:11:00,1.47349,1.47349,1.47299,1.4733,30400000.0
2008-02-07 13:12:00,1.47308,1.47316,1.47284,1.47284,24400000.0
2008-02-07 13:13:00,1.4726,1.4726,1.47223,1.47246,41900000.0
2008-02-07 13:14:00,1.47192,1.47219,1.47157,1.47169,60900000.0
2008-02-07 13:15:00,1.4718,1.47189,1.47147,1.47176,49800000.0
2008-02-07 13:16:00,1.472,1.47224,1.47198,1.47211,44000000.0
2008-02-07 13:17:00,1.47162,1.47225,1.47162,1.47196,50500000.0
2008-02-07 13:18:00,1.47211,1.47276,1.47211,1.47276,41200000.0
2008-02-07 13:19:00,1.47281,1.47294,1.47264,1.47264,33000000.0
2008-02-07 13:20:00,1.47275,1.47292,1.47224,1.47265,21400000.0
2008-02-07 13:21:00,1.47291,1.47291,1.4726,1.47291,37200000.0
2008-02-07 13:22:00,1.47309,1.47359,1.47309,1.47316,33600000.0
2008-02-07 13:23:00,1.47268,1.47354,1.47268,1.47354,62100000.0
2008-02-07 13:24:00,1.47346,1.47354,1.4733,1.47346,27200000.0
2008-02-07 13:25:00,1.47316,1.47321,1.47298,1.47302,45900000.0
2008-02-07 13:26:00,1.47293,1.47338,1.47293,1.47306,22700000.0
2008-02-07 13:27:00,1.47313,1.47322,1.47298,1.47312,44600000.0
2008-02-07 13:28:00,1.47282,1.47306,1.47271,1.47271,27800000.0
2008-02-07 13:29:00,1.47312,1.47341,1.47255,1.47319,49000001.0
2008-02-07 13:30:00,1.47313,1.47313,1.4727,1.47289,47000000.0
2008-02-07 13:31:00,1.47266,1.47293,1.47212,1.47293,31500000.0
2008-02-07 13:32:00,1.47291,1.47299,1.47257,1.47277,444900002.0
2008-02-07 13:33:00,1.47295,1.47313,1.47285,1.47285,621600001.0
2008-02-07 13:34:00,1.47275,1.47314,1.47268,1.47276,527200001.0
2008-02-07 13:35:00,1.47279,1.473,1.47261,1.47296,522700000.0
2008-02-07 13:36:00,1.47286,1.47313,1.47272,1.47313,161400001.0
2008-02-07 13:37:00,1.47314,1.47337,1.47288,1.4733,527300001.0
2008-02-07 13:38:00,1.47316,1.47356,1.47315,1.47356,379200001.0
2008-02-07 13:39:00,1.47341,1.47347,1.4733,1.47345,206500000.0
2008-02-07 13:40:00,1.47347,1.47376,1.47339,1.47365,387600000.0
2008-02-07 13:41:00,1.47387,1.47398,1.47361,1.47376,345100000.0
2008-02-07 13:42:00,1.47369,1.4741,1.47357,1.47392,657200001.0
2008-02-07 13:43:00,1.4738,1.47394,1.47364,1.47394,160700000.0
2008-02-07 13:44:00,1.47405,1.47426,1.47388,1.47425,420600002.0
2008-02-07 13:45:00,1.47425,1.4745,1.47405,1.47441,245100000.0
2008-02-07 13:46:00,1.47446,1.47461,1.4743,1.4744,164000000.0
2008-02-07 13:47:00,1.4744,1.47446,1.4739,1.47415,282100000.0
2008-02-07 13:48:00,1.4741,1.47413,1.47367,1.47399,125700001.0
2008-02-07 13:49:00,1.47407,1.47439,1.47407,1.47424,291700000.0
2008-02-07 13:50:00,1.47418,1.47422,1.47367,1.47379,172600001.0
2008-02-07 13:51:00,1.47373,1.47438,1.47369,1.47388,382300001.0
2008-02-07 13:52:00,1.47392,1.47396,1.47365,1.47392,329400000.0
2008-02-07 13:53:00,1.47403,1.47426,1.47393,1.47414,312100000.0
2008-02-07 13:54:00,1.47396,1.47397,1.47355,1.47374,350300001.0
2008-02-07 13:55:00,1.47367,1.47397,1.47362,1.47384,458500001.0
2008-02-07 13:56:00,1.47382,1.47401,1.47363,1.47401,407100000.0
2008-02-07 13:57:00,1.47409,1.47409,1.47365,1.47382,314400000.0
2008-02-07 13:58:00,1.47395,1.4745,1.47395,1.4743,393200000.0
2008-02-07 13:59:00,1.4742,1.47434,1.4735,1.47357,308500002.0
2008-02-07 14:00:00,1.47349,1.47386,1.47319,1.47368,415300002.0
2008-02-07 14:01:00,1.47381,1.47386,1.47332,1.47357,201400000.0
2008-02-07 14:02:00,1.47366,1.47371,1.47325,1.47347,388400000.0
2008-02-07 14:03:00,1.47329,1.47329,1.47291,1.4731,411600001.0
2008-02-07 14:04:00,1.47313,1.47369,1.47313,1.47369,338100000.0
2008-02-07 14:05:00,1.47375,1.4741,1.47329,1.47401,419100000.0
2008-02-07 14:06:00,1.47415,1.47428,1.4738,1.47413,482300001.0
2008-02-07 14:07:00,1.47409,1.47418,1.47329,1.47329,502300000.0
2008-02-07 14:08:00,1.47318,1.47329,1.47282,1.47293,246900001.0
2008-02-07 14:09:00,1.47282,1.47287,1.47236,1.47269,306600001.0
2008-02-07 14:10:00,1.47273,1.47335,1.47273,1.47335,207500001.0
2008-02-07 14:11:00,1.47333,1.47333,1.47293,1.47316,272800000.0
2008-02-07 14:12:00,1.47308,1.47328,1.47258,1.47258,461600000.0
2008-02-07 14:13:00,1.4725,1.4725,1.47215,1.47225,445900001.0
2008-02-07 14:14:00,1.47229,1.47252,1.47207,1.47244,422800000.0
2008-02-07 14:15:00,1.4725,1.47278,1.47231,1.47263,243000001.0
2008-02-07 14:16:00,1.473,1.473,1.47269,1.47277,117200000.0
2008-02-07 14:17:00,1.4728,1.47313,1.4728,1.47297,188400000.0
2008-02-07 14:18:00,1.47297,1.47322,1.47281,1.47301,218800000.0
2008-02-07 14:19:00,1.47286,1.47323,1.47274,1.47274,406700000.0
2008-02-07 14:20:00,1.47281,1.47315,1.47272,1.47274,372299999.0
2008-02-07 14:21:00,1.47266,1.47308,1.47248,1.47308,470400003.0
2008-02-07 14:22:00,1.47328,1.47411,1.47323,1.47339,400200002.0
2008-02-07 14:23:00,1.47333,1.47354,1.47216,1.47339,427600001.0
2008-02-07 14:24:00,1.47349,1.47349,1.47302,1.47304,376100001.0
2008-02-07 14:25:00,1.47286,1.4729,1.4724,1.47246,318600000.0
2008-02-07 14:26:00,1.47233,1.47243,1.47201,1.47218,401700000.0
2008-02-07 14:27:00,1.4723,1.4727,1.47186,1.47241,186900000.0
2008-02-07 14:28:00,1.47251,1.47283,1.47243,1.4725,524300001.0
2008-02-07 14:29:00,1.47253,1.47306,1.4723,1.47294,514800001.0
2008-02-07 14:30:00,1.47294,1.4731,1.47258,1.47298,634700001.0
2008-02-07 14:31:00,1.47306,1.4732,1.4728,1.4728,502300002.0
2008-02-07 14:32:00,1.47277,1.47314,1.47244,1.47301,326000000.0
2008-02-07 14:33:00,1.47315,1.47369,1.4727,1.47278,287899999.0
2008-02-07 14:34:00,1.47268,1.47272,1.4719,1.47272,127400000.0
2008-02-07 14:35:00,1.47273,1.47273,1.47214,1.47243,189400000.0
2008-02-07 14:36:00,1.4727,1.47279,1.47259,1.4727,251900000.0
2008-02-07 14:37:00,1.4728,1.47283,1.47252,1.47262,225100000.0
2008-02-07 14:38:00,1.47248,1.47277,1.4723,1.47277,151800000.0
2008-02-07 14:39:00,1.47283,1.47298,1.47238,1.47293,176800000.0
2008-02-07 14:40:00,1.47295,1.47297,1.47236,1.4727,286900000.0
2008-02-07 14:41:00,1.47273,1.47301,1.47264,1.47287,303600000.0
2008-02-07 14:42:00,1.47277,1.47327,1.47277,1.47302,119400000.0
2008-02-07 14:43:00,1.47294,1.47309,1.47278,1.47304,161600000.0
2008-02-07 14:44:00,1.47306,1.47377,1.47277,1.47321,421200000.0
2008-02-07 14:45:00,1.47322,1.47386,1.4726,1.4726,327500000.0
2008-02-07 14:46:00,1.47237,1.47255,1.47188,1.47188,285800000.0
2008-02-07 14:47:00,1.47162,1.47207,1.4716,1.4716,282400001.0
2008-02-07 14:48:00,1.47153,1.47168,1.47117,1.47132,408100001.0
2008-02-07 14:49:00,1.47075,1.47091,1.46982,1.46993,146800001.0
2008-02-07 14:50:00,1.46981,1.47067,1.46981,1.4706,300400000.0
2008-02-07 14:51:00,1.47133,1.47228,1.47119,1.47228,154800000.0
2008-02-07 14:52:00,1.4722,1.4722,1.47142,1.47182,258700000.0
2008-02-07 14:53:00,1.47189,1.47228,1.47172,1.47208,390300001.0
2008-02-07 14:54:00,1.47202,1.47228,1.47133,1.47198,137200000.0
2008-02-07 14:55:00,1.47214,1.47293,1.47201,1.47263,197400000.0
2008-02-07 14:56:00,1.47275,1.47323,1.47271,1.47295,366100001.0
2008-02-07 14:57:00,1.47302,1.47399,1.4729,1.47386,358400000.0
2008-02-07 14:58:00,1.47384,1.47404,1.47279,1.47327,370400001.0
2008-02-07 14:59:00,1.47324,1.47354,1.47283,1.47293,241600001.0
2008-02-07 15:00:00,1.47275,1.47292,1.47147,1.47186,671100000.0
2008-02-07 15:01:00,1.47187,1.47254,1.47164,1.47222,328800001.0
2008-02-07 15:02:00,1.47219,1.47293,1.47167,1.47241,523900000.0
2008-02-07 15:03:00,1.47264,1.47327,1.47264,1.47291,454700000.0
2008-02-07 15:04:00,1.47282,1.47355,1.47264,1.47294,457400001.0
2008-02-07 15:05:00,1.47287,1.47292,1.47235,1.47274,404800000.0
2008-02-07 15:06:00,1.47281,1.47283,1.47218,1.47218,297600001.0
2008-02-07 15:07:00,1.47209,1.47225,1.47181,1.47205,323100000.0
2008-02-07 15:08:00,1.47216,1.47269,1.47216,1.47251,395300000.0
2008-02-07 15:09:00,1.47266,1.47278,1.4724,1.47246,509399999.0
2008-02-07 15:10:00,1.47226,1.47257,1.47222,1.47245,568899999.0
2008-02-07 15:11:00,1.47242,1.47267,1.47232,1.47255,455900004.0
2008-02-07 15:12:00,1.47237,1.47244,1.47207,1.47235,438900002.0
2008-02-07 15:13:00,1.47237,1.4727,1.47237,1.4727,458400000.0
2008-02-07 15:14:00,1.4727,1.47327,1.4726,1.47302,440200000.0
2008-02-07 15:15:00,1.47282,1.47297,1.47249,1.47249,431500000.0
2008-02-07 15:16:00,1.4727,1.47352,1.4727,1.47294,503300000.0
2008-02-07 15:17:00,1.47284,1.47284,1.47248,1.47259,287200000.0
2008-02-07 15:18:00,1.47267,1.47275,1.47246,1.47246,248000002.0
2008-02-07 15:19:00,1.47252,1.47331,1.47252,1.47331,551300002.0
2008-02-07 15:20:00,1.47329,1.47353,1.47272,1.47276,481000000.0
2008-02-07 15:21:00,1.47264,1.47301,1.47252,1.47266,629100000.0
2008-02-07 15:22:00,1.47286,1.47293,1.47236,1.47241,508999999.0
2008-02-07 15:23:00,1.47233,1.47261,1.47212,1.47256,433300001.0
2008-02-07 15:24:00,1.4727,1.4728,1.47248,1.4725,637000003.0
2008-02-07 15:25:00,1.47253,1.47316,1.47216,1.47242,589700001.0
2008-02-07 15:26:00,1.47237,1.47305,1.47228,1.47275,636000002.0
2008-02-07 15:27:00,1.47282,1.47345,1.47282,1.47308,632000000.0
2008-02-07 15:28:00,1.47336,1.4739,1.47314,1.47337,711100001.0
2008-02-07 15:29:00,1.47325,1.47325,1.47257,1.47266,585300001.0
2008-02-07 15:30:00,1.47239,1.47264,1.47177,1.47181,639100001.0
2008-02-07 15:31:00,1.47185,1.47232,1.47158,1.47188,473700000.0
2008-02-07 15:32:00,1.47185,1.47272,1.4717,1.4721,462800000.0
2008-02-07 15:33:00,1.47203,1.47203,1.47148,1.47148,417000001.0
2008-02-07 15:34:00,1.47163,1.472,1.47126,1.47126,365200000.0
2008-02-07 15:35:00,1.47126,1.47159,1.471,1.47125,629400001.0
2008-02-07 15:36:00,1.47137,1.47175,1.47108,1.4714,355600000.0
2008-02-07 15:37:00,1.47144,1.47149,1.47106,1.47123,351500002.0
2008-02-07 15:38:00,1.4713,1.47267,1.46965,1.47086,464300001.0
2008-02-07 15:39:00,1.47065,1.4711,1.46926,1.46982,455900001.0
2008-02-07 15:40:00,1.4698,1.47067,1.46918,1.47038,487800001.0
2008-02-07 15:41:00,1.47042,1.47044,1.4691,1.46922,288299999.0
2008-02-07 15:42:00,1.4692,1.46989,1.46882,1.46961,268500001.0
2008-02-07 15:43:00,1.46976,1.47018,1.46919,1.4694,434000002.0
2008-02-07 15:44:00,1.46937,1.46963,1.46889,1.46891,270600000.0
2008-02-07 15:45:00,1.46912,1.46998,1.46878,1.46925,609100000.0
2008-02-07 15:46:00,1.46953,1.46977,1.46896,1.46954,524800001.0
2008-02-07 15:47:00,1.4696,1.46964,1.46907,1.4691,239700000.0
2008-02-07 15:48:00,1.46914,1.46966,1.46914,1.46932,213800000.0
2008-02-07 15:49:00,1.46927,1.46941,1.46801,1.46832,358100000.0
2008-02-07 15:50:00,1.46832,1.46891,1.46832,1.46869,419700001.0
2008-02-07 15:51:00,1.46858,1.46893,1.46844,1.46883,519000001.0
2008-02-07 15:52:00,1.46895,1.46895,1.46843,1.46851,344000001.0
2008-02-07 15:53:00,1.46835,1.46934,1.46793,1.46835,381900002.0
2008-02-07 15:54:00,1.46821,1.46821,1.46613,1.46636,392100000.0
2008-02-07 15:55:00,1.46625,1.46674,1.46578,1.46636,382300003.0
2008-02-07 15:56:00,1.46648,1.4667,1.46564,1.46666,340800000.0
2008-02-07 15:57:00,1.4667,1.46763,1.46654,1.46757,315900000.0
2008-02-07 15:58:00,1.46766,1.46802,1.46764,1.46793,431900000.0
2008-02-07 15:59:00,1.46791,1.46826,1.46754,1.46808,518700000.0
2008-02-07 16:00:00,1.46805,1.46865,1.46787,1.468,374400000.0
2008-02-07 16:01:00,1.4678,1.46817,1.46767,1.46789,464000002.0
2008-02-07 16:02:00,1.46798,1.46828,1.46736,1.46796,487200001.0
2008-02-07 16:03:00,1.46774,1.46798,1.46723,1.46761,437900000.0
2008-02-07 16:04:00,1.46752,1.46774,1.46676,1.46682,404600000.0
2008-02-07 16:05:00,1.46672,1.467,1.46656,1.4668,367000001.0
2008-02-07 16:06:00,1.46687,1.46687,1.46604,1.46604,240400001.0
2008-02-07 16:07:00,1.46609,1.46643,1.4659,1.46595,197000000.0
2008-02-07 16:08:00,1.46578,1.46607,1.46557,1.46586,180600002.0
2008-02-07 16:09:00,1.46581,1.46596,1.46536,1.46574,363900001.0
2008-02-07 16:10:00,1.46561,1.46595,1.4655,1.46593,438000002.0
2008-02-07 16:11:00,1.46578,1.46578,1.46516,1.46534,534300000.0
2008-02-07 16:12:00,1.46544,1.46549,1.46501,1.4652,455400001.0
2008-02-07 16:13:00,1.46518,1.46525,1.46446,1.46499,508200001.0
2008-02-07 16:14:00,1.46498,1.46543,1.46495,1.46517,547900001.0
2008-02-07 16:15:00,1.46531,1.46544,1.46506,1.46524,694400001.0
2008-02-07 16:16:00,1.46519,1.46522,1.46407,1.4646,612100003.0
2008-02-07 16:17:00,1.46472,1.4655,1.46441,1.46537,557300002.0
2008-02-07 16:18:00,1.46554,1.46597,1.46525,1.46578,828900000.0
2008-02-07 16:19:00,1.46589,1.46621,1.46552,1.46582,728200001.0
2008-02-07 16:20:00,1.46584,1.46648,1.46579,1.46629,698200002.0
2008-02-07 16:21:00,1.46662,1.46707,1.46645,1.46697,580200001.0
2008-02-07 16:22:00,1.46684,1.46693,1.46661,1.46693,434500000.0
2008-02-07 16:23:00,1.46719,1.46739,1.46699,1.46705,560200000.0
2008-02-07 16:24:00,1.46713,1.46764,1.46706,1.46718,529600000.0
2008-02-07 16:25:00,1.46698,1.46714,1.46682,1.46693,585500001.0
2008-02-07 16:26:00,1.46711,1.4673,1.46687,1.46701,515800003.0
2008-02-07 16:27:00,1.46731,1.46771,1.46724,1.46733,456800002.0
2008-02-07 16:28:00,1.46737,1.46773,1.46728,1.46755,626400000.0
2008-02-07 16:29:00,1.46768,1.46783,1.46714,1.46771,445900001.0
2008-02-07 16:30:00,1.46775,1.46794,1.46745,1.46758,495900001.0
2008-02-07 16:31:00,1.46744,1.46786,1.467,1.467,396600000.0
2008-02-07 16:32:00,1.46692,1.46724,1.46652,1.4672,497900000.0
2008-02-07 16:33:00,1.46723,1.46723,1.466,1.46704,519000000.0
2008-02-07 16:34:00,1.46737,1.46781,1.4666,1.467,408500004.0
2008-02-07 16:35:00,1.46705,1.46823,1.46701,1.46734,452500000.0
2008-02-07 16:36:00,1.4674,1.46755,1.46713,1.46721,508300001.0
2008-02-07 16:37:00,1.46714,1.46755,1.46696,1.46724,559500000.0
2008-02-07 16:38:00,1.46733,1.46766,1.46732,1.46755,593700002.0
2008-02-07 16:39:00,1.46725,1.46746,1.46712,1.46722,596399999.0
2008-02-07 16:40:00,1.46738,1.46783,1.46724,1.46756,409100001.0
2008-02-07 16:41:00,1.46768,1.46822,1.46767,1.46795,356500000.0
2008-02-07 16:42:00,1.46792,1.46797,1.4676,1.46784,448200003.0
2008-02-07 16:43:00,1.4679,1.4679,1.46759,1.46771,411500001.0
2008-02-07 16:44:00,1.46774,1.46781,1.46715,1.46753,439500000.0
2008-02-07 16:45:00,1.46744,1.46756,1.46699,1.46708,534800000.0
2008-02-07 16:46:00,1.46672,1.46701,1.46636,1.46693,376800000.0
2008-02-07 16:47:00,1.46694,1.46699,1.4665,1.46662,479600000.0
2008-02-07 16:48:00,1.46668,1.46765,1.46668,1.46698,603700001.0
2008-02-07 16:49:00,1.46715,1.46758,1.46697,1.46703,470100000.0
2008-02-07 16:50:00,1.46692,1.4674,1.46692,1.4673,412800000.0
2008-02-07 16:51:00,1.46745,1.46827,1.46727,1.46827,339500001.0
2008-02-07 16:52:00,1.46822,1.46837,1.46761,1.46786,280700002.0
2008-02-07 16:53:00,1.46792,1.46831,1.46768,1.46768,570700001.0
2008-02-07 16:54:00,1.46745,1.46767,1.46716,1.46721,510600000.0
2008-02-07 16:55:00,1.46727,1.46727,1.46678,1.46717,547000001.0
2008-02-07 16:56:00,1.46724,1.46745,1.46701,1.46732,269400001.0
2008-02-07 16:57:00,1.46722,1.46743,1.46702,1.46731,499499999.0
2008-02-07 16:58:00,1.46736,1.46779,1.46733,1.46744,620100000.0
2008-02-07 16:59:00,1.46741,1.46763,1.46688,1.46716,515900001.0
2008-02-07 17:00:00,1.46715,1.46776,1.46693,1.46751,899200004.0
2008-02-07 17:01:00,1.46736,1.46745,1.46713,1.4673,496800001.0
2008-02-07 17:02:00,1.46726,1.46802,1.46726,1.46793,380300001.0
2008-02-07 17:03:00,1.468,1.468,1.46747,1.46756,490700002.0
2008-02-07 17:04:00,1.46752,1.46815,1.46721,1.46735,502899998.0
2008-02-07 17:05:00,1.46731,1.46773,1.46706,1.46752,437900000.0
2008-02-07 17:06:00,1.46752,1.4678,1.46735,1.46742,380400001.0
2008-02-07 17:07:00,1.4674,1.4677,1.46725,1.46725,335100000.0
2008-02-07 17:08:00,1.46715,1.46756,1.46687,1.46708,554100002.0
2008-02-07 17:09:00,1.46733,1.46747,1.46695,1.46721,496300001.0
2008-02-07 17:10:00,1.46743,1.46792,1.46738,1.46792,389800001.0
2008-02-07 17:11:00,1.46819,1.46826,1.46783,1.46807,483100000.0
2008-02-07 17:12:00,1.46796,1.46796,1.46741,1.46749,368000000.0
2008-02-07 17:13:00,1.46765,1.46801,1.46731,1.4678,281900000.0
2008-02-07 17:14:00,1.4678,1.46794,1.4674,1.4677,499800000.0
2008-02-07 17:15:00,1.46767,1.46798,1.46716,1.46759,563600001.0
2008-02-07 17:16:00,1.46736,1.46766,1.46671,1.46717,424600000.0
2008-02-07 17:17:00,1.46717,1.46782,1.4671,1.46758,384600000.0
2008-02-07 17:18:00,1.46765,1.46808,1.46747,1.46777,607800001.0
2008-02-07 17:19:00,1.46771,1.46795,1.46758,1.46772,335600000.0
2008-02-07 17:20:00,1.46771,1.46796,1.46758,1.46766,509300001.0
2008-02-07 17:21:00,1.46754,1.46774,1.46726,1.46726,395100000.0
2008-02-07 17:22:00,1.46727,1.4677,1.4671,1.46748,441900000.0
2008-02-07 17:23:00,1.46751,1.46779,1.46741,1.46743,559800001.0
2008-02-07 17:24:00,1.4674,1.4677,1.4674,1.46753,436300000.0
2008-02-07 17:25:00,1.46753,1.46759,1.46714,1.46724,495200002.0
2008-02-07 17:26:00,1.46713,1.46722,1.4667,1.46722,486000000.0
2008-02-07 17:27:00,1.46723,1.46749,1.46708,1.46716,478700000.0
2008-02-07 17:28:00,1.46711,1.46744,1.46695,1.46702,516100000.0
2008-02-07 17:29:00,1.46693,1.46726,1.46668,1.4668,665000001.0
2008-02-07 17:30:00,1.46687,1.46707,1.46682,1.46701,551500000.0
2008-02-07 17:31:00,1.4671,1.46743,1.46708,1.46726,622000002.0
2008-02-07 17:32:00,1.46724,1.46739,1.46709,1.46711,462400002.0
2008-02-07 17:33:00,1.46687,1.46711,1.46677,1.4669,601500003.0
2008-02-07 17:34:00,1.46698,1.46736,1.46686,1.46726,429900001.0
2008-02-07 17:35:00,1.46711,1.46711,1.46674,1.4668,423200000.0
2008-02-07 17:36:00,1.4667,1.46714,1.46662,1.46698,492200001.0
2008-02-07 17:37:00,1.46709,1.46735,1.46682,1.46703,307100001.0
2008-02-07 17:38:00,1.46705,1.46744,1.46705,1.46735,394800000.0
2008-02-07 17:39:00,1.46738,1.46738,1.46661,1.46672,467200000.0
2008-02-07 17:40:00,1.46677,1.46709,1.46662,1.46708,339200000.0
2008-02-07 17:41:00,1.46688,1.46712,1.46683,1.46685,371400000.0
2008-02-07 17:42:00,1.46671,1.46692,1.46642,1.46671,322200000.0
2008-02-07 17:43:00,1.4668,1.46714,1.46662,1.46699,391900001.0
2008-02-07 17:44:00,1.46695,1.46695,1.46655,1.46669,441600001.0
2008-02-07 17:45:00,1.46686,1.46739,1.46686,1.46719,575600003.0
2008-02-07 17:46:00,1.46725,1.46741,1.46705,1.46721,462000000.0
2008-02-07 17:47:00,1.46727,1.46727,1.46669,1.46705,577099999.0
2008-02-07 17:48:00,1.46718,1.46758,1.46685,1.46699,436000000.0
2008-02-07 17:49:00,1.4669,1.46696,1.46667,1.46676,357000000.0
2008-02-07 17:50:00,1.46678,1.46697,1.46662,1.46667,489600000.0
2008-02-07 17:51:00,1.4666,1.46697,1.46642,1.46692,523300001.0
2008-02-07 17:52:00,1.46677,1.46693,1.46612,1.46643,489700000.0
2008-02-07 17:53:00,1.46633,1.4667,1.46631,1.46649,508000001.0
2008-02-07 17:54:00,1.46642,1.4665,1.46606,1.46609,443100000.0
2008-02-07 17:55:00,1.46609,1.46667,1.46577,1.46633,393200000.0
2008-02-07 17:56:00,1.46649,1.46682,1.46602,1.46682,392900000.0
2008-02-07 17:57:00,1.46699,1.467,1.46642,1.4665,613000000.0
2008-02-07 17:58:00,1.46645,1.4667,1.46631,1.46649,631600001.0
2008-02-07 17:59:00,1.46639,1.46645,1.46489,1.46514,258600000.0
2008-02-07 18:00:00,1.46479,1.46542,1.46423,1.46436,702200003.0
2008-02-07 18:01:00,1.46414,1.46479,1.46369,1.46425,767500000.0
2008-02-07 18:02:00,1.46405,1.46417,1.46381,1.46413,496200000.0
2008-02-07 18:03:00,1.46441,1.46483,1.46429,1.46468,338700000.0
2008-02-07 18:04:00,1.4648,1.46518,1.4647,1.46493,565400000.0
2008-02-07 18:05:00,1.46491,1.46509,1.46457,1.46481,505900001.0
2008-02-07 18:06:00,1.46484,1.46488,1.46434,1.46437,314500000.0
2008-02-07 18:07:00,1.46462,1.46505,1.46455,1.46493,501200003.0
2008-02-07 18:08:00,1.46511,1.4657,1.46507,1.46557,396900000.0
2008-02-07 18:09:00,1.46536,1.46548,1.46496,1.46521,498600002.0
2008-02-07 18:10:00,1.46511,1.46529,1.46481,1.46529,569399999.0
2008-02-07 18:11:00,1.46526,1.46533,1.46462,1.46488,300300000.0
2008-02-07 18:12:00,1.46491,1.46524,1.46474,1.4652,405800000.0
2008-02-07 18:13:00,1.46514,1.46548,1.46507,1.46509,392100003.0
2008-02-07 18:14:00,1.46486,1.46486,1.46411,1.46411,538900002.0
2008-02-07 18:15:00,1.4639,1.46439,1.4639,1.46439,485900001.0
2008-02-07 18:16:00,1.46441,1.46462,1.46419,1.46455,300300000.0
2008-02-07 18:17:00,1.46454,1.46481,1.46436,1.46436,496400000.0
2008-02-07 18:18:00,1.46446,1.4646,1.46428,1.46446,454900001.0
2008-02-07 18:19:00,1.46439,1.4645,1.46403,1.46403,484600001.0
2008-02-07 18:20:00,1.46402,1.46441,1.46402,1.46416,382900000.0
2008-02-07 18:21:00,1.46417,1.46451,1.46417,1.46433,368500002.0
2008-02-07 18:22:00,1.46441,1.46447,1.46376,1.46394,477400000.0
2008-02-07 18:23:00,1.46377,1.46409,1.46373,1.46395,417300002.0
2008-02-07 18:24:00,1.46392,1.46423,1.46374,1.46387,197700000.0
2008-02-07 18:25:00,1.46389,1.46427,1.46382,1.46425,449400002.0
2008-02-07 18:26:00,1.4641,1.46473,1.4641,1.46473,270600000.0
2008-02-07 18:27:00,1.4648,1.4648,1.46428,1.46451,427300000.0
2008-02-07 18:28:00,1.46451,1.4649,1.46439,1.46448,365600001.0
2008-02-07 18:29:00,1.46454,1.46484,1.4645,1.46474,654200000.0
2008-02-07 18:30:00,1.46489,1.46506,1.46475,1.46495,463700000.0
2008-02-07 18:31:00,1.4647,1.4647,1.4637,1.46412,485200000.0
2008-02-07 18:32:00,1.46404,1.46413,1.46375,1.46383,401000001.0
2008-02-07 18:33:00,1.46385,1.46416,1.46344,1.46357,574900000.0
2008-02-07 18:34:00,1.46349,1.46367,1.4633,1.46367,370000000.0
2008-02-07 18:35:00,1.46368,1.46391,1.46334,1.46368,306200001.0
2008-02-07 18:36:00,1.46363,1.46391,1.46329,1.4639,348600001.0
2008-02-07 18:37:00,1.46398,1.4649,1.46377,1.4649,295200000.0
2008-02-07 18:38:00,1.46499,1.46499,1.46459,1.46485,328300000.0
2008-02-07 18:39:00,1.46467,1.46473,1.46433,1.46433,281600000.0
2008-02-07 18:40:00,1.46431,1.46461,1.46397,1.46461,473700000.0
2008-02-07 18:41:00,1.46463,1.46507,1.46454,1.46462,199400000.0
2008-02-07 18:42:00,1.46463,1.46472,1.46439,1.46461,525300001.0
2008-02-07 18:43:00,1.46457,1.46497,1.46445,1.4646,568100000.0
2008-02-07 18:44:00,1.46455,1.46464,1.46437,1.4646,426199999.0
2008-02-07 18:45:00,1.46456,1.46472,1.46436,1.46459,283100000.0
2008-02-07 18:46:00,1.46454,1.46459,1.4641,1.46415,481700000.0
2008-02-07 18:47:00,1.46405,1.46465,1.46405,1.46448,430200001.0
2008-02-07 18:48:00,1.46455,1.4648,1.46424,1.46449,548300000.0
2008-02-07 18:49:00,1.46453,1.46497,1.46451,1.46471,305100000.0
2008-02-07 18:50:00,1.46465,1.46478,1.46451,1.46478,372599999.0
2008-02-07 18:51:00,1.46476,1.46512,1.46476,1.46512,290900000.0
2008-02-07 18:52:00,1.46481,1.46494,1.46453,1.46494,384300001.0
2008-02-07 18:53:00,1.46499,1.46519,1.46484,1.46492,555100000.0
2008-02-07 18:54:00,1.4649,1.46511,1.46469,1.46498,533400000.0
2008-02-07 18:55:00,1.46506,1.46509,1.46455,1.46464,583300000.0
2008-02-07 18:56:00,1.46463,1.46506,1.46463,1.4648,528400000.0
2008-02-07 18:57:00,1.46487,1.46532,1.46487,1.4649,638600000.0
2008-02-07 18:58:00,1.46486,1.4654,1.46476,1.46503,337800000.0
2008-02-07 18:59:00,1.46517,1.46574,1.46504,1.46574,425500001.0
2008-02-07 19:00:00,1.46581,1.46622,1.46565,1.46598,314700001.0
2008-02-07 19:01:00,1.46569,1.46575,1.46531,1.46552,538700003.0
2008-02-07 19:02:00,1.46533,1.46572,1.4651,1.46531,525100001.0
2008-02-07 19:03:00,1.46516,1.46536,1.46506,1.46518,566200001.0
2008-02-07 19:04:00,1.46511,1.46511,1.46415,1.46424,588899999.0
2008-02-07 19:05:00,1.46418,1.46488,1.46406,1.46443,641600001.0
2008-02-07 19:06:00,1.46443,1.46474,1.46432,1.46449,446200001.0
2008-02-07 19:07:00,1.46447,1.4647,1.46417,1.4643,485500000.0
2008-02-07 19:08:00,1.46423,1.46425,1.46352,1.46421,548000002.0
2008-02-07 19:09:00,1.46397,1.46414,1.46352,1.46367,517100001.0
2008-02-07 19:10:00,1.46354,1.46429,1.46347,1.46397,454200000.0
2008-02-07 19:11:00,1.46403,1.46403,1.46341,1.46365,361400000.0
2008-02-07 19:12:00,1.46374,1.46393,1.46342,1.46365,592500004.0
2008-02-07 19:13:00,1.46353,1.46397,1.46353,1.46375,683800001.0
2008-02-07 19:14:00,1.46361,1.46383,1.46324,1.46361,662200001.0
2008-02-07 19:15:00,1.46359,1.46382,1.46355,1.4636,520700002.0
2008-02-07 19:16:00,1.46359,1.46383,1.46353,1.46377,336200002.0
2008-02-07 19:17:00,1.46381,1.46394,1.46323,1.46339,437900000.0
2008-02-07 19:18:00,1.46345,1.46396,1.46345,1.46349,500200002.0
2008-02-07 19:19:00,1.4636,1.46407,1.4636,1.46376,293200000.0
2008-02-07 19:20:00,1.46396,1.46442,1.4637,1.46413,511500002.0
2008-02-07 19:21:00,1.46394,1.46398,1.46332,1.46332,352700000.0
2008-02-07 19:22:00,1.46323,1.46398,1.46318,1.46334,325000001.0
2008-02-07 19:23:00,1.46318,1.46326,1.46259,1.46273,381800000.0
2008-02-07 19:24:00,1.46283,1.46327,1.46283,1.46312,514200001.0
2008-02-07 19:25:00,1.46327,1.46359,1.46306,1.46346,544500002.0
2008-02-07 19:26:00,1.46348,1.46348,1.46323,1.46323,191400001.0
2008-02-07 19:27:00,1.46307,1.46345,1.463,1.46345,341500000.0
2008-02-07 19:28:00,1.46345,1.46345,1.46314,1.46321,257500000.0
2008-02-07 19:29:00,1.46318,1.46375,1.46317,1.46339,440500002.0
2008-02-07 19:30:00,1.4634,1.46342,1.46293,1.46304,475100000.0
2008-02-07 19:31:00,1.46299,1.46299,1.46241,1.4626,532200001.0
2008-02-07 19:32:00,1.46261,1.4629,1.46251,1.46258,366000001.0
2008-02-07 19:33:00,1.46262,1.46267,1.46236,1.46236,402700001.0
2008-02-07 19:34:00,1.46213,1.4623,1.46193,1.46202,559900000.0
2008-02-07 19:35:00,1.46198,1.46198,1.46152,1.46163,391000000.0
2008-02-07 19:36:00,1.46154,1.46163,1.4606,1.461,247400000.0
2008-02-07 19:37:00,1.46095,1.46124,1.4605,1.46104,312600001.0
2008-02-07 19:38:00,1.46116,1.46166,1.46065,1.46078,446600000.0
2008-02-07 19:39:00,1.46077,1.46111,1.46061,1.46069,307900001.0
2008-02-07 19:40:00,1.46062,1.46089,1.4606,1.46072,309700001.0
2008-02-07 19:41:00,1.46075,1.46119,1.4603,1.46092,151600000.0
2008-02-07 19:42:00,1.46102,1.46132,1.46087,1.46121,270100000.0
2008-02-07 19:43:00,1.4613,1.46184,1.4613,1.46174,262500000.0
2008-02-07 19:44:00,1.46168,1.46186,1.46123,1.46123,247300001.0
2008-02-07 19:45:00,1.46123,1.46152,1.46123,1.46149,83400000.0
2008-02-07 19:46:00,1.46149,1.46149,1.4612,1.46124,175500000.0
2008-02-07 19:47:00,1.46109,1.46162,1.46102,1.46123,428900000.0
2008-02-07 19:48:00,1.46119,1.46123,1.46088,1.46122,243100000.0
2008-02-07 19:49:00,1.46111,1.4613,1.46068,1.46082,524500001.0
2008-02-07 19:50:00,1.46069,1.46078,1.46046,1.46066,602300001.0
2008-02-07 19:51:00,1.46055,1.46059,1.46025,1.46025,329800000.0
2008-02-07 19:52:00,1.46017,1.46061,1.46015,1.46031,541500000.0
2008-02-07 19:53:00,1.46045,1.46086,1.46042,1.4608,661100002.0
2008-02-07 19:54:00,1.46081,1.46107,1.46081,1.46094,270800000.0
2008-02-07 19:55:00,1.46103,1.46103,1.4606,1.46072,371100000.0
2008-02-07 19:56:00,1.46069,1.46089,1.46067,1.46079,428100001.0
2008-02-07 19:57:00,1.46081,1.46093,1.46066,1.46092,224100000.0
2008-02-07 19:58:00,1.46099,1.46148,1.46092,1.46111,395900001.0
2008-02-07 19:59:00,1.46112,1.46149,1.46091,1.46141,362100001.0
2008-02-07 20:00:00,1.46147,1.4618,1.46133,1.46154,498100000.0
2008-02-07 20:01:00,1.46145,1.46165,1.46127,1.46135,751700001.0
2008-02-07 20:02:00,1.46122,1.46126,1.46052,1.46073,558800000.0
2008-02-07 20:03:00,1.46065,1.46083,1.45983,1.46012,673400000.0
2008-02-07 20:04:00,1.4595,1.45971,1.45882,1.45909,343800002.0
2008-02-07 20:05:00,1.4589,1.45937,1.4581,1.45907,358800002.0
2008-02-07 20:06:00,1.45904,1.45919,1.4587,1.45871,557500000.0
2008-02-07 20:07:00,1.45793,1.45905,1.45793,1.4587,426900001.0
2008-02-07 20:08:00,1.45868,1.45868,1.45826,1.45831,525300001.0
2008-02-07 20:09:00,1.45837,1.4588,1.45833,1.45849,572100002.0
2008-02-07 20:10:00,1.45855,1.45905,1.45841,1.45905,642800000.0
2008-02-07 20:11:00,1.45905,1.45985,1.45905,1.45954,719600001.0
2008-02-07 20:12:00,1.45953,1.45977,1.45939,1.45944,670300001.0
2008-02-07 20:13:00,1.45983,1.46046,1.45983,1.46034,570300000.0
2008-02-07 20:14:00,1.46049,1.46137,1.46049,1.46126,380700003.0
2008-02-07 20:15:00,1.46126,1.46137,1.46097,1.46137,392900001.0
2008-02-07 20:16:00,1.46139,1.4615,1.46113,1.46136,230600001.0
2008-02-07 20:17:00,1.46131,1.46136,1.46078,1.46119,303800001.0
2008-02-07 20:18:00,1.46113,1.46119,1.46055,1.46066,608700002.0
2008-02-07 20:19:00,1.46058,1.46108,1.46058,1.46097,326800001.0
2008-02-07 20:20:00,1.46117,1.4613,1.46076,1.46112,379800001.0
2008-02-07 20:21:00,1.46119,1.46147,1.4611,1.46147,92200000.0
2008-02-07 20:22:00,1.46174,1.46194,1.46156,1.4616,222300000.0
2008-02-07 20:23:00,1.46146,1.46158,1.46124,1.46147,364300001.0
2008-02-07 20:24:00,1.46165,1.46191,1.46122,1.46152,270800002.0
2008-02-07 20:25:00,1.46149,1.46156,1.46127,1.46136,323700000.0
2008-02-07 20:26:00,1.4613,1.46156,1.46115,1.46144,408100001.0
2008-02-07 20:27:00,1.46126,1.46129,1.46066,1.46074,482900000.0
2008-02-07 20:28:00,1.46078,1.46089,1.46059,1.46064,235600001.0
2008-02-07 20:29:00,1.46043,1.46043,1.45995,1.4601,535900000.0
2008-02-07 20:30:00,1.45996,1.46013,1.45879,1.45894,196700001.0
2008-02-07 20:31:00,1.45892,1.45949,1.45892,1.45927,207200000.0
2008-02-07 20:32:00,1.45948,1.46025,1.45948,1.46017,131800000.0
2008-02-07 20:33:00,1.46038,1.46111,1.46023,1.46051,232000000.0
2008-02-07 20:34:00,1.4604,1.4605,1.45995,1.46022,329300001.0
2008-02-07 20:35:00,1.46028,1.46068,1.46001,1.46001,251600000.0
2008-02-07 20:36:00,1.4599,1.46008,1.45962,1.45994,456000000.0
2008-02-07 20:37:00,1.45987,1.46013,1.45953,1.45974,368600001.0
2008-02-07 20:38:00,1.45969,1.45991,1.4594,1.4595,283000000.0
2008-02-07 20:39:00,1.45979,1.46005,1.45967,1.4599,441200001.0
2008-02-07 20:40:00,1.45991,1.46014,1.4597,1.46003,321500000.0
2008-02-07 20:41:00,1.46003,1.46029,1.4598,1.4599,416500001.0
2008-02-07 20:42:00,1.45975,1.45994,1.45944,1.45972,216600000.0
2008-02-07 20:43:00,1.4597,1.4598,1.45943,1.45979,192199999.0
2008-02-07 20:44:00,1.45989,1.45998,1.45952,1.45957,291400001.0
2008-02-07 20:45:00,1.45952,1.45955,1.45912,1.45921,489400000.0
2008-02-07 20:46:00,1.4592,1.45969,1.45908,1.45968,284000000.0
2008-02-07 20:47:00,1.45968,1.45971,1.45941,1.45946,295800000.0
2008-02-07 20:48:00,1.45949,1.45982,1.45949,1.45967,356400001.0
2008-02-07 20:49:00,1.45975,1.46011,1.45975,1.46,405900000.0
2008-02-07 20:50:00,1.45995,1.46018,1.45994,1.45995,200000000.0
2008-02-07 20:51:00,1.4601,1.46026,1.45994,1.46023,228900000.0
2008-02-07 20:52:00,1.46023,1.46023,1.46001,1.46016,191700000.0
2008-02-07 20:53:00,1.45997,1.46021,1.45994,1.46011,188000000.0
2008-02-07 20:54:00,1.46018,1.46037,1.46012,1.46037,122700000.0
2008-02-07 20:55:00,1.46044,1.46063,1.46023,1.46038,288600000.0
2008-02-07 20:56:00,1.46029,1.46038,1.45992,1.46007,114900000.0
2008-02-07 20:57:00,1.45999,1.46019,1.4599,1.46002,376900001.0
2008-02-07 20:58:00,1.45998,1.46002,1.45963,1.45975,409300001.0
2008-02-07 20:59:00,1.45966,1.45998,1.45961,1.45988,119800000.0
2008-02-07 21:00:00,1.45958,1.45964,1.45914,1.45943,289000000.0
2008-02-07 21:01:00,1.45957,1.4598,1.45955,1.45955,270000000.0
2008-02-07 21:02:00,1.45963,1.45967,1.45944,1.45951,81900000.0
2008-02-07 21:03:00,1.45943,1.45946,1.45919,1.45929,236200000.0
2008-02-07 21:04:00,1.45919,1.45942,1.45919,1.45938,334200000.0
2008-02-07 21:05:00,1.45943,1.45981,1.45934,1.45981,456900003.0
2008-02-07 21:06:00,1.45973,1.45992,1.45958,1.45965,215300000.0
2008-02-07 21:07:00,1.45975,1.46045,1.45975,1.45998,231900000.0
2008-02-07 21:08:00,1.45971,1.4602,1.45971,1.46002,210800001.0
2008-02-07 21:09:00,1.45994,1.46055,1.45967,1.46054,277700000.0
2008-02-07 21:10:00,1.46077,1.46182,1.46077,1.46164,236000000.0
2008-02-07 21:11:00,1.4616,1.46276,1.46154,1.46276,352600001.0
2008-02-07 21:12:00,1.46259,1.46263,1.46216,1.46216,240200001.0
2008-02-07 21:13:00,1.46207,1.46244,1.462,1.46212,242400001.0
2008-02-07 21:14:00,1.46219,1.46253,1.46199,1.46238,228100000.0
2008-02-07 21:15:00,1.46226,1.46235,1.46142,1.46155,337700002.0
2008-02-07 21:16:00,1.46158,1.46186,1.46136,1.4615,152600000.0
2008-02-07 21:17:00,1.46135,1.46189,1.46135,1.46174,326000000.0
2008-02-07 21:18:00,1.46171,1.46171,1.46132,1.46155,142800000.0
2008-02-07 21:19:00,1.46163,1.46181,1.46143,1.4615,139400001.0
2008-02-07 21:20:00,1.46175,1.46221,1.46164,1.46179,59000000.0
2008-02-07 21:21:00,1.46181,1.462,1.46176,1.46186,120700000.0
2008-02-07 21:22:00,1.46187,1.46191,1.46174,1.46177,190000000.0
2008-02-07 21:23:00,1.46166,1.46178,1.46143,1.46143,64800000.0
2008-02-07 21:24:00,1.46137,1.4616,1.4613,1.46142,122200000.0
2008-02-07 21:25:00,1.46203,1.46221,1.46191,1.46191,249300000.0
2008-02-07 21:26:00,1.46193,1.46202,1.46168,1.46168,220600000.0
2008-02-07 21:27:00,1.46166,1.46191,1.46155,1.4617,177700001.0
2008-02-07 21:28:00,1.46182,1.46191,1.46169,1.46191,142300001.0
2008-02-07 21:29:00,1.46183,1.46183,1.46126,1.46138,249000000.0
2008-02-07 21:30:00,1.4614,1.46166,1.46133,1.46166,78400000.0
2008-02-07 21:31:00,1.46156,1.46231,1.46146,1.4623,350000001.0
2008-02-07 21:32:00,1.46244,1.46256,1.46224,1.46248,360900000.0
2008-02-07 21:33:00,1.46255,1.46295,1.46238,1.46277,292700000.0
2008-02-07 21:34:00,1.46289,1.46297,1.46253,1.46253,252000001.0
2008-02-07 21:35:00,1.46237,1.46237,1.46182,1.46198,336100000.0
2008-02-07 21:36:00,1.46199,1.46216,1.46182,1.46199,295000000.0
2008-02-07 21:37:00,1.46184,1.46184,1.46145,1.46161,269600000.0
2008-02-07 21:38:00,1.46155,1.4619,1.46139,1.4619,280900000.0
2008-02-07 21:39:00,1.46195,1.46248,1.46163,1.46172,294300001.0
2008-02-07 21:40:00,1.46176,1.46223,1.46137,1.46148,166500002.0
2008-02-07 21:41:00,1.46158,1.46188,1.46158,1.46183,276200000.0
2008-02-07 21:42:00,1.46196,1.46259,1.46196,1.46247,184600001.0
2008-02-07 21:43:00,1.46226,1.46245,1.46222,1.46234,180600000.0
2008-02-07 21:44:00,1.46237,1.46257,1.46204,1.46204,171300000.0
2008-02-07 21:45:00,1.46197,1.46231,1.46185,1.46219,320500000.0
2008-02-07 21:46:00,1.46223,1.46278,1.46223,1.46253,318800000.0
2008-02-07 21:47:00,1.4623,1.46262,1.46215,1.46231,278900001.0
2008-02-07 21:48:00,1.46218,1.46218,1.46181,1.46203,421400000.0
2008-02-07 21:49:00,1.46219,1.46247,1.46219,1.4624,287500000.0
2008-02-07 21:50:00,1.46238,1.46291,1.46238,1.46245,375400000.0
2008-02-07 21:51:00,1.46242,1.46242,1.46198,1.46205,529100000.0
2008-02-07 21:52:00,1.46216,1.46246,1.46214,1.46246,295700000.0
2008-02-07 21:53:00,1.46254,1.46281,1.46234,1.46244,77400000.0
2008-02-07 21:54:00,1.46247,1.46282,1.46247,1.4628,411900001.0
2008-02-07 21:55:00,1.46279,1.46279,1.46243,1.46254,153900000.0
2008-02-07 21:56:00,1.46248,1.46265,1.46233,1.46246,55200000.0
2008-02-07 21:57:00,1.4623,1.46274,1.4623,1.46245,213900000.0
2008-02-07 21:58:00,1.46248,1.46258,1.46216,1.46223,168800000.0
2008-02-07 21:59:00,1.4621,1.46245,1.46194,1.46245,325600000.0
2008-02-07 22:00:00,1.46244,1.46268,1.46196,1.46204,75400000.0
2008-02-07 22:01:00,1.46194,1.46222,1.46193,1.46194,161000001.0
2008-02-07 22:02:00,1.46218,1.46287,1.46218,1.46276,181800000.0
2008-02-07 22:03:00,1.46289,1.46307,1.46242,1.46272,123500000.0
2008-02-07 22:04:00,1.46266,1.46305,1.46264,1.46301,178300000.0
2008-02-07 22:05:00,1.4631,1.4631,1.46265,1.46265,216300000.0
2008-02-07 22:06:00,1.46236,1.46269,1.46236,1.46248,95900001.0
2008-02-07 22:07:00,1.46243,1.46255,1.46215,1.46238,143800000.0
2008-02-07 22:08:00,1.46246,1.46266,1.46244,1.46245,157700001.0
2008-02-07 22:09:00,1.4625,1.4631,1.46243,1.46264,244600000.0
2008-02-07 22:10:00,1.46261,1.46292,1.46251,1.46278,181800000.0
2008-02-07 22:11:00,1.4627,1.46284,1.46242,1.46262,221200001.0
2008-02-07 22:12:00,1.46259,1.46259,1.46216,1.46219,225000001.0
2008-02-07 22:13:00,1.46208,1.46208,1.46187,1.4619,184800001.0
2008-02-07 22:14:00,1.46182,1.4621,1.46179,1.46191,142600000.0
2008-02-07 22:15:00,1.46198,1.46247,1.46198,1.4623,94400000.0
2008-02-07 22:16:00,1.46232,1.46262,1.4621,1.4621,123500000.0
2008-02-07 22:17:00,1.462,1.46204,1.46185,1.46186,187500000.0
2008-02-07 22:18:00,1.46176,1.46222,1.46176,1.46213,127800002.0
2008-02-07 22:19:00,1.46184,1.4622,1.46184,1.46195,205700000.0
2008-02-07 22:20:00,1.46209,1.46211,1.46181,1.46185,169400000.0
2008-02-07 22:21:00,1.4619,1.46238,1.46175,1.46215,121400000.0
2008-02-07 22:22:00,1.46216,1.46232,1.46198,1.46209,201600001.0
2008-02-07 22:23:00,1.46213,1.46239,1.46208,1.46208,207200001.0
2008-02-07 22:24:00,1.46251,1.46251,1.46197,1.46226,249800000.0
2008-02-07 22:25:00,1.46204,1.46235,1.46187,1.46202,237000001.0
2008-02-07 22:26:00,1.46219,1.46259,1.46217,1.46259,192600000.0
2008-02-07 22:27:00,1.46255,1.4626,1.46209,1.46209,169200000.0
2008-02-07 22:28:00,1.46184,1.46211,1.46163,1.46194,64500000.0
2008-02-07 22:29:00,1.46196,1.46247,1.46196,1.46238,166800001.0
2008-02-07 22:30:00,1.46247,1.46287,1.46226,1.46251,244000002.0
2008-02-07 22:31:00,1.46256,1.46275,1.46236,1.46254,237500000.0
2008-02-07 22:32:00,1.46251,1.46275,1.46233,1.46244,214600000.0
2008-02-07 22:33:00,1.46209,1.46209,1.46182,1.46202,113000000.0
2008-02-07 22:34:00,1.46212,1.46243,1.4619,1.46219,202100001.0
2008-02-07 22:35:00,1.462,1.46217,1.462,1.46206,192300001.0
2008-02-07 22:36:00,1.4621,1.46236,1.46206,1.46206,137899999.0
2008-02-07 22:37:00,1.46228,1.4623,1.46208,1.46222,249400002.0
2008-02-07 22:38:00,1.46227,1.46281,1.46227,1.46237,312900000.0
2008-02-07 22:39:00,1.46246,1.46265,1.46224,1.46239,259700000.0
2008-02-07 22:40:00,1.46241,1.46246,1.46215,1.4624,267600000.0
2008-02-07 22:41:00,1.46249,1.46278,1.46229,1.46278,261600001.0
2008-02-07 22:42:00,1.46273,1.46273,1.46223,1.46252,136100000.0
2008-02-07 22:43:00,1.46243,1.4627,1.46224,1.46262,236700000.0
2008-02-07 22:44:00,1.46273,1.46296,1.46266,1.46293,187400000.0
2008-02-07 22:45:00,1.46318,1.4632,1.46285,1.46287,232400000.0
2008-02-07 22:46:00,1.46281,1.46309,1.46272,1.46272,153500000.0
2008-02-07 22:47:00,1.46265,1.46289,1.46265,1.46273,118300001.0
2008-02-07 22:48:00,1.4626,1.46285,1.46253,1.46277,118800000.0
2008-02-07 22:49:00,1.46283,1.463,1.46276,1.46287,203900000.0
2008-02-07 22:50:00,1.46291,1.46315,1.46274,1.46274,168700000.0
2008-02-07 22:51:00,1.46295,1.46331,1.46295,1.46322,282900000.0
2008-02-07 22:52:00,1.46325,1.46399,1.46312,1.46314,296500001.0
2008-02-07 22:53:00,1.4631,1.4631,1.46284,1.46296,189100001.0
2008-02-07 22:54:00,1.46298,1.46316,1.46293,1.46312,157300000.0
2008-02-07 22:55:00,1.46308,1.46313,1.46292,1.46304,208600000.0
2008-02-07 22:56:00,1.46306,1.46323,1.46294,1.46297,145600000.0
2008-02-07 22:57:00,1.46277,1.46315,1.46272,1.46291,268500001.0
2008-02-07 22:58:00,1.46304,1.4632,1.46243,1.46243,38500000.0
2008-02-07 22:59:00,1.46214,1.46245,1.46211,1.46219,178900000.0
2008-02-07 23:00:00,1.4622,1.46234,1.4618,1.46187,172900002.0
2008-02-07 23:01:00,1.46195,1.46212,1.4619,1.46212,18600000.0
2008-02-07 23:02:00,1.46217,1.46218,1.46208,1.46208,29600000.0
2008-02-07 23:03:00,1.46226,1.46237,1.46225,1.46232,68600001.0
2008-02-07 23:04:00,1.46275,1.46301,1.46257,1.4628,44200001.0
2008-02-07 23:05:00,1.46247,1.46264,1.46243,1.46255,51800000.0
2008-02-07 23:06:00,1.46262,1.46298,1.46258,1.46263,23000000.0
2008-02-07 23:07:00,1.46264,1.46281,1.46214,1.46217,46200000.0
2008-02-07 23:08:00,1.46215,1.46215,1.46207,1.4621,30600000.0
2008-02-07 23:09:00,1.46216,1.46248,1.46201,1.46201,21000000.0
2008-02-07 23:10:00,1.46195,1.4624,1.46188,1.46224,61200000.0
2008-02-07 23:11:00,1.46231,1.46261,1.46204,1.46204,39400000.0
2008-02-07 23:12:00,1.46203,1.46205,1.46146,1.46151,95800000.0
2008-02-07 23:13:00,1.46159,1.46192,1.46151,1.46173,43000000.0
2008-02-07 23:14:00,1.4617,1.46187,1.46132,1.46187,27800000.0
2008-02-07 23:15:00,1.46144,1.4617,1.46087,1.46087,29200000.0
2008-02-07 23:16:00,1.46074,1.46091,1.46071,1.46091,46000000.0
2008-02-07 23:17:00,1.46112,1.46143,1.46103,1.46122,73400000.0
2008-02-07 23:18:00,1.46155,1.4619,1.46155,1.46167,43200000.0
2008-02-07 23:19:00,1.462,1.46203,1.46177,1.46177,28700000.0
2008-02-07 23:20:00,1.46173,1.46199,1.46164,1.46168,46400000.0
2008-02-07 23:21:00,1.46181,1.46205,1.46181,1.46187,51200001.0
2008-02-07 23:22:00,1.46168,1.46217,1.46144,1.46194,189000001.0
2008-02-07 23:23:00,1.46195,1.46207,1.46117,1.46162,188200001.0
2008-02-07 23:24:00,1.4616,1.46182,1.46153,1.46171,60600000.0
2008-02-07 23:25:00,1.46172,1.46172,1.46149,1.46158,26400000.0
2008-02-07 23:26:00,1.4614,1.46176,1.4614,1.46176,34400000.0
2008-02-07 23:27:00,1.46187,1.46214,1.46178,1.46214,28000000.0
2008-02-07 23:28:00,1.46188,1.46192,1.4616,1.4616,37600000.0
2008-02-07 23:29:00,1.46199,1.46221,1.46172,1.46172,97600000.0
2008-02-07 23:30:00,1.46178,1.46178,1.46129,1.46129,79800000.0
2008-02-07 23:31:00,1.46141,1.46164,1.46136,1.46149,55800001.0
2008-02-07 23:32:00,1.46139,1.46148,1.46101,1.46101,47000000.0
2008-02-07 23:33:00,1.46124,1.46139,1.46119,1.46119,131300000.0
2008-02-07 23:34:00,1.46129,1.462,1.46113,1.46119,214400001.0
2008-02-07 23:35:00,1.46119,1.46125,1.46103,1.46119,141600000.0
2008-02-07 23:36:00,1.46113,1.46127,1.46105,1.46105,47400000.0
2008-02-07 23:37:00,1.46096,1.46096,1.46082,1.46082,13800000.0
2008-02-07 23:38:00,1.46082,1.46098,1.4607,1.46077,39200000.0
2008-02-07 23:39:00,1.46083,1.46106,1.46076,1.46098,161200000.0
2008-02-07 23:40:00,1.46103,1.46103,1.46088,1.46101,48000000.0
2008-02-07 23:41:00,1.46105,1.46125,1.46101,1.46108,137700001.0
2008-02-07 23:42:00,1.46106,1.46123,1.46101,1.46115,73900000.0
2008-02-07 23:43:00,1.46116,1.46143,1.46109,1.4613,66400000.0
2008-02-07 23:44:00,1.46123,1.4613,1.46092,1.46101,89000000.0
2008-02-07 23:45:00,1.461,1.461,1.46064,1.46071,79000000.0
2008-02-07 23:46:00,1.46089,1.46137,1.46089,1.46115,56200000.0
2008-02-07 23:47:00,1.46122,1.46133,1.46109,1.46109,75500000.0
2008-02-07 23:48:00,1.46129,1.46141,1.46084,1.46084,53100000.0
2008-02-07 23:49:00,1.46082,1.46083,1.46054,1.46077,122600000.0
2008-02-07 23:50:00,1.46081,1.46137,1.46081,1.46106,46400001.0
2008-02-07 23:51:00,1.46084,1.46092,1.46056,1.46056,47000000.0
2008-02-07 23:52:00,1.46063,1.46087,1.46056,1.46059,145000000.0
2008-02-07 23:53:00,1.46051,1.46094,1.46041,1.46046,85300000.0
2008-02-07 23:54:00,1.46106,1.4612,1.46044,1.46049,204700000.0
2008-02-07 23:55:00,1.46059,1.4606,1.46042,1.46044,156400001.0
2008-02-07 23:56:00,1.46055,1.46069,1.46027,1.46035,77800000.0
2008-02-07 23:57:00,1.4603,1.46062,1.4603,1.46052,126100000.0
2008-02-07 23:58:00,1.46019,1.46038,1.45982,1.45999,125000000.0
2008-02-07 23:59:00,1.46003,1.46024,1.45987,1.46023,85800001.0
2008-02-08 00:00:00,1.46032,1.46057,1.46024,1.46026,133800000.0
2008-02-08 00:01:00,1.46026,1.46149,1.46026,1.46076,261000000.0
2008-02-08 00:02:00,1.46082,1.46089,1.46057,1.46087,158200000.0
2008-02-08 00:03:00,1.46105,1.46129,1.46095,1.46117,239300000.0
2008-02-08 00:04:00,1.46125,1.46137,1.46109,1.46113,140000000.0
2008-02-08 00:05:00,1.46109,1.46109,1.46092,1.461,26000000.0
2008-02-08 00:06:00,1.46101,1.46128,1.46098,1.46128,51600000.0
2008-02-08 00:07:00,1.46133,1.46154,1.46098,1.46154,108200001.0
2008-02-08 00:08:00,1.46153,1.46165,1.46149,1.46164,37800000.0
2008-02-08 00:09:00,1.4615,1.46186,1.4615,1.46164,122600001.0
2008-02-08 00:10:00,1.4614,1.46173,1.4614,1.46173,40800000.0
2008-02-08 00:11:00,1.46154,1.46167,1.46136,1.46159,28700000.0
2008-02-08 00:12:00,1.46126,1.46151,1.46113,1.46151,84300000.0
2008-02-08 00:13:00,1.46107,1.46138,1.46095,1.46138,51100000.0
2008-02-08 00:14:00,1.46178,1.46178,1.46144,1.46157,30200000.0
2008-02-08 00:15:00,1.46177,1.4618,1.46141,1.46141,31800000.0
2008-02-08 00:16:00,1.46144,1.46158,1.46144,1.46149,40200000.0
2008-02-08 00:17:00,1.46141,1.46156,1.46137,1.46156,76000000.0
2008-02-08 00:18:00,1.46159,1.46166,1.46147,1.4615,92300000.0
2008-02-08 00:19:00,1.46162,1.46197,1.46108,1.46135,159500001.0
2008-02-08 00:20:00,1.46149,1.46152,1.46137,1.46151,53600000.0
2008-02-08 00:21:00,1.46166,1.46173,1.46162,1.4617,54000000.0
2008-02-08 00:22:00,1.46202,1.46206,1.46175,1.46202,18400000.0
2008-02-08 00:23:00,1.46227,1.46241,1.46198,1.46212,53300000.0
2008-02-08 00:24:00,1.46191,1.46196,1.4617,1.46196,88100000.0
2008-02-08 00:25:00,1.46214,1.46249,1.46208,1.46217,40000000.0
2008-02-08 00:26:00,1.46218,1.46218,1.462,1.462,35400000.0
2008-02-08 00:27:00,1.46207,1.46228,1.46207,1.46218,46600000.0
2008-02-08 00:28:00,1.46229,1.4623,1.46197,1.46197,38000000.0
2008-02-08 00:29:00,1.46207,1.46252,1.46207,1.4622,68200000.0
2008-02-08 00:30:00,1.46208,1.4621,1.46203,1.4621,33000000.0
2008-02-08 00:31:00,1.46207,1.46207,1.462,1.46206,54000001.0
2008-02-08 00:32:00,1.46206,1.46213,1.46193,1.46198,87500000.0
2008-02-08 00:33:00,1.46198,1.46214,1.46178,1.46209,153900001.0
2008-02-08 00:34:00,1.46225,1.46268,1.46211,1.46268,23400000.0
2008-02-08 00:35:00,1.46231,1.46231,1.46219,1.4622,60800000.0
2008-02-08 00:36:00,1.46213,1.46221,1.46204,1.46209,83500000.0
2008-02-08 00:37:00,1.46214,1.4622,1.46204,1.4622,54200000.0
2008-02-08 00:38:00,1.46213,1.46221,1.46208,1.46217,43400000.0
2008-02-08 00:39:00,1.46251,1.46251,1.46199,1.462,41800000.0
2008-02-08 00:40:00,1.46224,1.46246,1.46187,1.46222,37400000.0
2008-02-08 00:41:00,1.46202,1.46202,1.46143,1.46185,29100000.0
2008-02-08 00:42:00,1.46184,1.46184,1.46115,1.46173,34600000.0
2008-02-08 00:43:00,1.46169,1.46169,1.46129,1.46149,33400000.0
2008-02-08 00:44:00,1.46149,1.46158,1.46123,1.46123,45200000.0
2008-02-08 00:45:00,1.46151,1.46165,1.46121,1.46144,39600000.0
2008-02-08 00:46:00,1.46142,1.46154,1.46106,1.46116,24800000.0
2008-02-08 00:47:00,1.46131,1.46137,1.46091,1.46103,34800000.0
2008-02-08 00:48:00,1.46117,1.46117,1.46112,1.46112,51200001.0
2008-02-08 00:49:00,1.46144,1.46144,1.46101,1.46101,27400000.0
2008-02-08 00:50:00,1.46139,1.46139,1.46096,1.46127,41100000.0
2008-02-08 00:51:00,1.46098,1.46138,1.4609,1.46138,65400000.0
2008-02-08 00:52:00,1.46155,1.4617,1.46126,1.4613,92000000.0
2008-02-08 00:53:00,1.46135,1.46141,1.46126,1.46136,46800000.0
2008-02-08 00:54:00,1.46135,1.4617,1.46135,1.4617,59100000.0
2008-02-08 00:55:00,1.462,1.46201,1.46141,1.46161,40000000.0
2008-02-08 00:56:00,1.46174,1.46174,1.46166,1.46171,63700000.0
2008-02-08 00:57:00,1.4616,1.4616,1.46148,1.46148,36600000.0
2008-02-08 00:58:00,1.46145,1.46154,1.46141,1.46152,51800000.0
2008-02-08 00:59:00,1.46157,1.46161,1.46141,1.46151,134700000.0
2008-02-08 01:00:00,1.46163,1.46163,1.46111,1.46111,44400000.0
2008-02-08 01:01:00,1.46118,1.46125,1.46106,1.46107,62200000.0
2008-02-08 01:02:00,1.46107,1.46107,1.46102,1.46102,41800000.0
2008-02-08 01:03:00,1.46093,1.46117,1.46093,1.46117,73200001.0
2008-02-08 01:04:00,1.46167,1.46167,1.46127,1.46155,28000000.0
2008-02-08 01:05:00,1.4618,1.46184,1.46126,1.46142,36400000.0
2008-02-08 01:06:00,1.46159,1.46185,1.46159,1.46169,34800000.0
2008-02-08 01:07:00,1.46158,1.46161,1.46145,1.46149,116200000.0
2008-02-08 01:08:00,1.46175,1.46198,1.46162,1.46174,69200000.0
2008-02-08 01:09:00,1.46216,1.46216,1.46154,1.46174,79300000.0
2008-02-08 01:10:00,1.46144,1.46184,1.46133,1.46159,51800000.0
2008-02-08 01:11:00,1.46165,1.46165,1.4614,1.46165,92400000.0
2008-02-08 01:12:00,1.46171,1.46203,1.46136,1.4616,260300002.0
2008-02-08 01:13:00,1.46134,1.46154,1.46098,1.4614,167700000.0
2008-02-08 01:14:00,1.46154,1.46157,1.46134,1.46144,101000000.0
2008-02-08 01:15:00,1.46168,1.46214,1.46161,1.46186,105600000.0
2008-02-08 01:16:00,1.46164,1.46164,1.46139,1.46141,25600000.0
2008-02-08 01:17:00,1.46143,1.46153,1.46135,1.46144,40900000.0
2008-02-08 01:18:00,1.46157,1.46173,1.46157,1.4616,34000000.0
2008-02-08 01:19:00,1.46175,1.46191,1.46164,1.46178,62200000.0
2008-02-08 01:20:00,1.46154,1.46154,1.46137,1.4615,41200000.0
2008-02-08 01:21:00,1.46137,1.46145,1.46117,1.46145,39800000.0
2008-02-08 01:22:00,1.46152,1.4616,1.46149,1.46149,72000000.0
2008-02-08 01:23:00,1.46177,1.46228,1.46127,1.462,152100000.0
2008-02-08 01:24:00,1.46137,1.46188,1.46137,1.46165,88000000.0
2008-02-08 01:25:00,1.46136,1.46142,1.46096,1.46104,87000000.0
2008-02-08 01:26:00,1.46113,1.46127,1.46109,1.46123,279900000.0
2008-02-08 01:27:00,1.46153,1.4616,1.46134,1.46145,164700001.0
2008-02-08 01:28:00,1.46134,1.46153,1.46131,1.46138,61200000.0
2008-02-08 01:29:00,1.4614,1.4616,1.46127,1.46144,27200000.0
2008-02-08 01:30:00,1.46133,1.46156,1.46122,1.46148,29800000.0
2008-02-08 01:31:00,1.4612,1.46126,1.46116,1.46119,35400000.0
2008-02-08 01:32:00,1.4612,1.46136,1.46114,1.46135,48200000.0
2008-02-08 01:33:00,1.46129,1.46129,1.46068,1.46077,124100001.0
2008-02-08 01:34:00,1.46088,1.46105,1.4608,1.46093,86800000.0
2008-02-08 01:35:00,1.46088,1.46088,1.46053,1.46058,24800000.0
2008-02-08 01:36:00,1.46051,1.46096,1.46051,1.46096,90100000.0
2008-02-08 01:37:00,1.46061,1.46074,1.46044,1.46074,61800000.0
2008-02-08 01:38:00,1.46118,1.46122,1.46093,1.46096,50800000.0
2008-02-08 01:39:00,1.46089,1.46117,1.46089,1.4611,35500000.0
2008-02-08 01:40:00,1.46086,1.46124,1.46085,1.46105,39200000.0
2008-02-08 01:41:00,1.46084,1.461,1.46032,1.461,29400000.0
2008-02-08 01:42:00,1.46084,1.46123,1.46058,1.46082,171000000.0
2008-02-08 01:43:00,1.46076,1.46115,1.46074,1.46074,201000001.0
2008-02-08 01:44:00,1.46048,1.4606,1.4603,1.46056,264900002.0
2008-02-08 01:45:00,1.46049,1.46065,1.46015,1.46065,141200000.0
2008-02-08 01:46:00,1.46065,1.46065,1.46029,1.46029,35200000.0
2008-02-08 01:47:00,1.4602,1.46044,1.45993,1.46038,73700000.0
2008-02-08 01:48:00,1.46049,1.46049,1.46031,1.46031,28000000.0
2008-02-08 01:49:00,1.46037,1.46076,1.46037,1.4604,135900000.0
2008-02-08 01:50:00,1.46065,1.46079,1.4603,1.46079,202700000.0
2008-02-08 01:51:00,1.46068,1.46068,1.46035,1.46035,35200000.0
2008-02-08 01:52:00,1.46033,1.46048,1.45987,1.46043,187200000.0
2008-02-08 01:53:00,1.46049,1.46051,1.46008,1.46051,79600000.0
2008-02-08 01:54:00,1.46039,1.4604,1.46031,1.4604,65900000.0
2008-02-08 01:55:00,1.46038,1.46055,1.46038,1.46043,56400000.0
2008-02-08 01:56:00,1.46046,1.46046,1.46017,1.46017,77000000.0
2008-02-08 01:57:00,1.46033,1.46046,1.46002,1.46002,84300001.0
2008-02-08 01:58:00,1.45997,1.46009,1.45973,1.46009,64000000.0
2008-02-08 01:59:00,1.46015,1.4602,1.4601,1.46015,58300000.0
2008-02-08 02:00:00,1.46053,1.46058,1.46035,1.46039,37800000.0
2008-02-08 02:01:00,1.46009,1.46039,1.46,1.46031,33900000.0
2008-02-08 02:02:00,1.46038,1.46049,1.46026,1.46031,30900000.0
2008-02-08 02:03:00,1.46035,1.46046,1.4602,1.46031,37200000.0
2008-02-08 02:04:00,1.46015,1.46032,1.46015,1.46025,31600000.0
2008-02-08 02:05:00,1.46025,1.46029,1.46008,1.46008,42400000.0
2008-02-08 02:06:00,1.4601,1.46025,1.46009,1.4602,70600001.0
2008-02-08 02:07:00,1.46007,1.46033,1.46007,1.46023,56800000.0
2008-02-08 02:08:00,1.46008,1.46023,1.46008,1.46018,23600000.0
2008-02-08 02:09:00,1.46018,1.46018,1.45975,1.46014,30400000.0
2008-02-08 02:10:00,1.46013,1.46021,1.45958,1.46008,35100000.0
2008-02-08 02:11:00,1.45974,1.46014,1.45972,1.45988,50800000.0
2008-02-08 02:12:00,1.45962,1.45985,1.45957,1.45974,21000000.0
2008-02-08 02:13:00,1.45967,1.45982,1.45948,1.45969,33000000.0
2008-02-08 02:14:00,1.45983,1.45994,1.45964,1.45978,43100000.0
2008-02-08 02:15:00,1.45978,1.45994,1.45945,1.45994,32700000.0
2008-02-08 02:16:00,1.46009,1.46024,1.4599,1.46002,31800000.0
2008-02-08 02:17:00,1.46016,1.4603,1.46001,1.46013,42400000.0
2008-02-08 02:18:00,1.46002,1.4602,1.45991,1.45995,50400000.0
2008-02-08 02:19:00,1.46,1.46013,1.45999,1.46009,24000000.0
2008-02-08 02:20:00,1.46014,1.4602,1.45989,1.46018,50600000.0
2008-02-08 02:21:00,1.46004,1.4603,1.46004,1.46025,37800000.0
2008-02-08 02:22:00,1.46009,1.4601,1.45963,1.4599,40300000.0
2008-02-08 02:23:00,1.45982,1.45999,1.45982,1.45982,32800000.0
2008-02-08 02:24:00,1.45959,1.45997,1.45959,1.45976,50600000.0
2008-02-08 02:25:00,1.45983,1.46004,1.45958,1.46001,33000000.0
2008-02-08 02:26:00,1.45996,1.46005,1.45984,1.45994,30800000.0
2008-02-08 02:27:00,1.46,1.46,1.45965,1.45974,33000000.0
2008-02-08 02:28:00,1.45968,1.45974,1.45937,1.45937,37400000.0
2008-02-08 02:29:00,1.45934,1.45977,1.45906,1.45977,46600000.0
2008-02-08 02:30:00,1.45969,1.45984,1.45963,1.45982,33000000.0
2008-02-08 02:31:00,1.45979,1.46019,1.45965,1.46012,49200000.0
2008-02-08 02:32:00,1.46033,1.46033,1.46006,1.46031,30600000.0
2008-02-08 02:33:00,1.46038,1.46058,1.46033,1.46034,24600000.0
2008-02-08 02:34:00,1.46036,1.46048,1.46008,1.46038,43900000.0
2008-02-08 02:35:00,1.46032,1.46037,1.46017,1.46029,35600000.0
2008-02-08 02:36:00,1.45992,1.46032,1.45992,1.46004,33400000.0
2008-02-08 02:37:00,1.46014,1.46077,1.46014,1.46077,26800000.0
2008-02-08 02:38:00,1.46087,1.46105,1.46078,1.46081,53200000.0
2008-02-08 02:39:00,1.46093,1.46103,1.46038,1.46103,28800000.0
2008-02-08 02:40:00,1.46089,1.46102,1.46057,1.4606,34200000.0
2008-02-08 02:41:00,1.46071,1.4608,1.46041,1.4608,30400000.0
2008-02-08 02:42:00,1.46082,1.46082,1.46062,1.4608,29400000.0
2008-02-08 02:43:00,1.46078,1.46091,1.46061,1.46087,46600000.0
2008-02-08 02:44:00,1.46105,1.46128,1.46095,1.46125,23400000.0
2008-02-08 02:45:00,1.46085,1.46112,1.46074,1.46101,29000000.0
2008-02-08 02:46:00,1.46127,1.46149,1.46098,1.46149,51800001.0
2008-02-08 02:47:00,1.46124,1.46128,1.46073,1.46127,31700000.0
2008-02-08 02:48:00,1.46155,1.46155,1.46136,1.46136,23400000.0
2008-02-08 02:49:00,1.46124,1.46131,1.4609,1.46106,28400000.0
2008-02-08 02:50:00,1.46115,1.46115,1.46063,1.46066,30400000.0
2008-02-08 02:51:00,1.46028,1.46173,1.46028,1.46173,25600000.0
2008-02-08 02:52:00,1.46208,1.46219,1.46196,1.46216,37000000.0
2008-02-08 02:53:00,1.46207,1.46223,1.46187,1.46223,55900000.0
2008-02-08 02:54:00,1.46217,1.46243,1.46212,1.46228,46400000.0
2008-02-08 02:55:00,1.46177,1.46221,1.46117,1.46117,51000000.0
2008-02-08 02:56:00,1.46108,1.46129,1.46094,1.46127,40400001.0
2008-02-08 02:57:00,1.46098,1.46153,1.46098,1.46136,51000000.0
2008-02-08 02:58:00,1.46126,1.46126,1.46085,1.46086,34400000.0
2008-02-08 02:59:00,1.46084,1.46111,1.46084,1.46111,36400000.0
2008-02-08 03:00:00,1.46123,1.46126,1.46113,1.46122,42500000.0
2008-02-08 03:01:00,1.46098,1.46111,1.4609,1.46111,52400001.0
2008-02-08 03:02:00,1.46094,1.46124,1.46094,1.46121,39900000.0
2008-02-08 03:03:00,1.46128,1.46128,1.46104,1.46115,51600000.0
2008-02-08 03:04:00,1.46108,1.46108,1.46058,1.46058,30200000.0
2008-02-08 03:05:00,1.46125,1.46125,1.46083,1.46083,30200000.0
2008-02-08 03:06:00,1.46118,1.46118,1.46085,1.46091,46900000.0
2008-02-08 03:07:00,1.46121,1.46126,1.46104,1.4611,25800000.0
2008-02-08 03:08:00,1.46127,1.46148,1.46108,1.46117,36400000.0
2008-02-08 03:09:00,1.46123,1.46123,1.4607,1.46091,33400000.0
2008-02-08 03:10:00,1.46116,1.4613,1.46099,1.46127,55100000.0
2008-02-08 03:11:00,1.46125,1.46151,1.46114,1.46114,32600000.0
2008-02-08 03:12:00,1.46142,1.46147,1.46134,1.46144,39900000.0
2008-02-08 03:13:00,1.4615,1.4615,1.46119,1.46133,38000000.0
2008-02-08 03:14:00,1.46123,1.46141,1.46115,1.46134,44600000.0
2008-02-08 03:15:00,1.46122,1.46122,1.46067,1.46074,37000000.0
2008-02-08 03:16:00,1.46076,1.46081,1.46032,1.46046,47600000.0
2008-02-08 03:17:00,1.4609,1.46104,1.46083,1.461,48500000.0
2008-02-08 03:18:00,1.46112,1.46127,1.46089,1.46127,32400000.0
2008-02-08 03:19:00,1.46119,1.46119,1.46085,1.46113,30600000.0
2008-02-08 03:20:00,1.46119,1.46119,1.4608,1.46083,36000000.0
2008-02-08 03:21:00,1.46078,1.46087,1.46071,1.46074,32200000.0
2008-02-08 03:22:00,1.46093,1.46119,1.46087,1.46119,23200000.0
2008-02-08 03:23:00,1.46109,1.46121,1.46101,1.46121,27000000.0
2008-02-08 03:24:00,1.4613,1.46142,1.46116,1.46142,47000000.0
2008-02-08 03:25:00,1.46119,1.4615,1.46118,1.4615,30200000.0
2008-02-08 03:26:00,1.4615,1.46157,1.46129,1.46157,29600000.0
2008-02-08 03:27:00,1.46132,1.46147,1.4611,1.46111,26800000.0
2008-02-08 03:28:00,1.46102,1.46102,1.46087,1.46087,25200000.0
2008-02-08 03:29:00,1.46087,1.46093,1.46026,1.46026,38400000.0
2008-02-08 03:30:00,1.46059,1.46103,1.46059,1.461,43500001.0
2008-02-08 03:31:00,1.46102,1.46117,1.46086,1.46097,58700000.0
2008-02-08 03:32:00,1.46083,1.46117,1.46083,1.46108,32200000.0
2008-02-08 03:33:00,1.4611,1.46193,1.4611,1.46193,33600000.0
2008-02-08 03:34:00,1.46179,1.46188,1.46163,1.46169,36800000.0
2008-02-08 03:35:00,1.4618,1.46193,1.46167,1.46193,34800000.0
2008-02-08 03:36:00,1.46175,1.46185,1.46121,1.4617,49000000.0
2008-02-08 03:37:00,1.46154,1.46172,1.46152,1.46163,17600000.0
2008-02-08 03:38:00,1.46154,1.46154,1.46112,1.4612,40400000.0
2008-02-08 03:39:00,1.46093,1.46115,1.46048,1.46095,35900000.0
2008-02-08 03:40:00,1.46071,1.46093,1.46069,1.46093,25800000.0
2008-02-08 03:41:00,1.46083,1.46093,1.46063,1.46078,30200000.0
2008-02-08 03:42:00,1.46057,1.46063,1.46034,1.46049,19600000.0
2008-02-08 03:43:00,1.46043,1.46077,1.46043,1.46073,35400000.0
2008-02-08 03:44:00,1.46056,1.46072,1.46056,1.46059,23400000.0
2008-02-08 03:45:00,1.46082,1.46082,1.46049,1.46054,44400000.0
2008-02-08 03:46:00,1.46049,1.46049,1.46006,1.46041,43900000.0
2008-02-08 03:47:00,1.46032,1.46053,1.46031,1.46044,31800000.0
2008-02-08 03:48:00,1.46007,1.4604,1.46007,1.46037,31600000.0
2008-02-08 03:49:00,1.46028,1.46043,1.46023,1.46038,29600000.0
2008-02-08 03:50:00,1.46022,1.46043,1.46006,1.46012,52000000.0
2008-02-08 03:51:00,1.46034,1.46065,1.46033,1.46061,52400000.0
2008-02-08 03:52:00,1.46049,1.46065,1.46039,1.46051,36800000.0
2008-02-08 03:53:00,1.4606,1.46101,1.4606,1.4609,32400000.0
2008-02-08 03:54:00,1.46102,1.46112,1.46087,1.46107,24400000.0
2008-02-08 03:55:00,1.461,1.46133,1.46094,1.46133,32600000.0
2008-02-08 03:56:00,1.46137,1.46137,1.46106,1.46119,36200000.0
2008-02-08 03:57:00,1.46123,1.46131,1.46084,1.46131,55600000.0
2008-02-08 03:58:00,1.46105,1.46108,1.46073,1.46073,47800001.0
2008-02-08 03:59:00,1.46119,1.46164,1.46119,1.46143,29400000.0
2008-02-08 04:00:00,1.46146,1.46146,1.4611,1.46111,37200000.0
2008-02-08 04:01:00,1.46107,1.46116,1.46076,1.46107,39200000.0
2008-02-08 04:02:00,1.4612,1.46126,1.46111,1.46124,40600001.0
2008-02-08 04:03:00,1.46123,1.46172,1.46114,1.46172,33100000.0
2008-02-08 04:04:00,1.46165,1.46177,1.46156,1.46173,23000000.0
2008-02-08 04:05:00,1.46132,1.46217,1.46132,1.46206,61900000.0
2008-02-08 04:06:00,1.46205,1.46225,1.46187,1.46225,50100000.0
2008-02-08 04:07:00,1.46184,1.46207,1.46159,1.46207,45900000.0
2008-02-08 04:08:00,1.46198,1.46211,1.46182,1.46202,56400001.0
2008-02-08 04:09:00,1.46183,1.46196,1.46162,1.46183,25200000.0
2008-02-08 04:10:00,1.46173,1.46207,1.46166,1.46198,43500000.0
2008-02-08 04:11:00,1.46184,1.46185,1.46155,1.46185,49100000.0
2008-02-08 04:12:00,1.46189,1.46195,1.46168,1.46182,37800000.0
2008-02-08 04:13:00,1.46175,1.46197,1.46121,1.46197,38200000.0
2008-02-08 04:14:00,1.46178,1.46194,1.46154,1.46176,59600001.0
2008-02-08 04:15:00,1.46182,1.46183,1.46167,1.46171,37400000.0
2008-02-08 04:16:00,1.46167,1.46179,1.46118,1.46179,35200000.0
2008-02-08 04:17:00,1.46166,1.46177,1.46155,1.46177,24200000.0
2008-02-08 04:18:00,1.46125,1.4617,1.46125,1.46165,47700000.0
2008-02-08 04:19:00,1.46177,1.46182,1.46167,1.46181,36700000.0
2008-02-08 04:20:00,1.46146,1.46148,1.46129,1.46132,43000000.0
2008-02-08 04:21:00,1.46151,1.46153,1.46136,1.46145,44400000.0
2008-02-08 04:22:00,1.46138,1.46142,1.46129,1.46134,33400000.0
2008-02-08 04:23:00,1.46126,1.46142,1.46126,1.46136,28800000.0
2008-02-08 04:24:00,1.46125,1.46139,1.46125,1.46137,18400000.0
2008-02-08 04:25:00,1.46144,1.46149,1.46118,1.46133,44200000.0
2008-02-08 04:26:00,1.46166,1.46168,1.46152,1.46152,37800000.0
2008-02-08 04:27:00,1.46162,1.46172,1.46147,1.46147,30600000.0
2008-02-08 04:28:00,1.4617,1.4617,1.46128,1.46162,32000000.0
2008-02-08 04:29:00,1.46162,1.46197,1.46149,1.46197,39400000.0
2008-02-08 04:30:00,1.46169,1.46191,1.46142,1.46173,73700001.0
2008-02-08 04:31:00,1.46143,1.46176,1.46143,1.46171,53200000.0
2008-02-08 04:32:00,1.4618,1.46192,1.46175,1.46175,39900000.0
2008-02-08 04:33:00,1.46189,1.46189,1.4616,1.46177,37600000.0
2008-02-08 04:34:00,1.46168,1.46189,1.46168,1.46184,32600000.0
2008-02-08 04:35:00,1.46179,1.46209,1.46179,1.46183,40700000.0
2008-02-08 04:36:00,1.46192,1.46192,1.46172,1.46174,45800001.0
2008-02-08 04:37:00,1.46186,1.46186,1.46143,1.46166,40200000.0
2008-02-08 04:38:00,1.4617,1.46192,1.46167,1.46192,36000000.0
2008-02-08 04:39:00,1.46166,1.46189,1.46141,1.46173,43100000.0
2008-02-08 04:40:00,1.4619,1.46216,1.46186,1.46189,48800001.0
2008-02-08 04:41:00,1.46185,1.46203,1.46163,1.46203,42300000.0
2008-02-08 04:42:00,1.46186,1.46244,1.46178,1.46244,45600000.0
2008-02-08 04:43:00,1.46211,1.46225,1.46135,1.46135,25400000.0
2008-02-08 04:44:00,1.46113,1.46132,1.46063,1.46125,43900000.0
2008-02-08 04:45:00,1.46138,1.46145,1.46123,1.46145,24300000.0
2008-02-08 04:46:00,1.4613,1.46132,1.46043,1.46043,36200000.0
2008-02-08 04:47:00,1.46099,1.46112,1.46099,1.46101,44600001.0
2008-02-08 04:48:00,1.461,1.46129,1.46096,1.46129,38600000.0
2008-02-08 04:49:00,1.46125,1.46197,1.46125,1.46176,52400001.0
2008-02-08 04:50:00,1.46187,1.46213,1.46175,1.46183,32800000.0
2008-02-08 04:51:00,1.46183,1.46194,1.46159,1.46194,23000000.0
2008-02-08 04:52:00,1.46159,1.46162,1.4614,1.46162,18600000.0
2008-02-08 04:53:00,1.46172,1.46172,1.46132,1.46136,37800000.0
2008-02-08 04:54:00,1.46154,1.46166,1.46137,1.46142,43700000.0
2008-02-08 04:55:00,1.46161,1.46177,1.46154,1.46165,28200000.0
2008-02-08 04:56:00,1.46156,1.46175,1.46153,1.46175,52200000.0
2008-02-08 04:57:00,1.4616,1.46173,1.46141,1.46141,40400000.0
2008-02-08 04:58:00,1.4615,1.46177,1.46138,1.46173,42800000.0
2008-02-08 04:59:00,1.46144,1.46164,1.46135,1.46135,29600000.0
2008-02-08 05:00:00,1.46141,1.46161,1.46137,1.46156,50800000.0
2008-02-08 05:01:00,1.46117,1.46151,1.46117,1.46151,58000001.0
2008-02-08 05:02:00,1.46127,1.46149,1.46122,1.46149,45400000.0
2008-02-08 05:03:00,1.46135,1.46144,1.46123,1.46144,27200000.0
2008-02-08 05:04:00,1.46113,1.46133,1.46113,1.46131,28000000.0
2008-02-08 05:05:00,1.46105,1.46125,1.46097,1.46125,34600000.0
2008-02-08 05:06:00,1.46132,1.46155,1.46123,1.46148,34000000.0
2008-02-08 05:07:00,1.46136,1.4615,1.46113,1.4615,39800000.0
2008-02-08 05:08:00,1.4615,1.4615,1.46131,1.46143,19400000.0
2008-02-08 05:09:00,1.46141,1.46141,1.46096,1.46097,64100000.0
2008-02-08 05:10:00,1.4611,1.46141,1.46096,1.46112,37400000.0
2008-02-08 05:11:00,1.46116,1.46183,1.46116,1.46151,38300000.0
2008-02-08 05:12:00,1.46175,1.46188,1.46168,1.46179,46000000.0
2008-02-08 05:13:00,1.46186,1.46216,1.46186,1.46213,24000000.0
2008-02-08 05:14:00,1.46223,1.46223,1.46191,1.46202,32200000.0
2008-02-08 05:15:00,1.462,1.462,1.46167,1.46177,26600000.0
2008-02-08 05:16:00,1.46188,1.46221,1.46188,1.46214,38900000.0
2008-02-08 05:17:00,1.462,1.46204,1.46184,1.4619,28400000.0
2008-02-08 05:18:00,1.46194,1.46197,1.46176,1.46176,27800000.0
2008-02-08 05:19:00,1.46148,1.46187,1.46148,1.46187,37200000.0
2008-02-08 05:20:00,1.46197,1.46209,1.46184,1.46197,32500000.0
2008-02-08 05:21:00,1.46182,1.46199,1.46171,1.46185,30600000.0
2008-02-08 05:22:00,1.4619,1.46215,1.46187,1.46213,38600000.0
2008-02-08 05:23:00,1.46128,1.46202,1.46128,1.46202,56500000.0
2008-02-08 05:24:00,1.46188,1.46215,1.46188,1.46211,29200000.0
2008-02-08 05:25:00,1.46199,1.46219,1.4619,1.46208,54900000.0
2008-02-08 05:26:00,1.46221,1.46239,1.46219,1.46226,42400000.0
2008-02-08 05:27:00,1.46251,1.46251,1.46206,1.46206,21600000.0
2008-02-08 05:28:00,1.4622,1.46223,1.46153,1.46153,24400000.0
2008-02-08 05:29:00,1.4622,1.46234,1.46216,1.46223,39600000.0
2008-02-08 05:30:00,1.46207,1.46207,1.46166,1.46202,20000000.0
2008-02-08 05:31:00,1.46215,1.46227,1.46201,1.46203,42000000.0
2008-02-08 05:32:00,1.46207,1.46224,1.4618,1.4618,30800000.0
2008-02-08 05:33:00,1.46221,1.46221,1.4618,1.4618,25800000.0
2008-02-08 05:34:00,1.46198,1.46206,1.46197,1.46206,32800000.0
2008-02-08 05:35:00,1.4622,1.4622,1.46167,1.46201,51200000.0
2008-02-08 05:36:00,1.46173,1.46178,1.46156,1.46156,25800000.0
2008-02-08 05:37:00,1.46161,1.46176,1.46145,1.46176,41600000.0
2008-02-08 05:38:00,1.46184,1.46186,1.46142,1.46151,47800001.0
2008-02-08 05:39:00,1.46166,1.46198,1.4615,1.46195,37800000.0
2008-02-08 05:40:00,1.46206,1.46225,1.46206,1.46215,26600000.0
2008-02-08 05:41:00,1.46219,1.46219,1.46181,1.46209,45900000.0
2008-02-08 05:42:00,1.46205,1.46223,1.46194,1.46215,37400000.0
2008-02-08 05:43:00,1.46192,1.46217,1.46192,1.46201,44600000.0
2008-02-08 05:44:00,1.46205,1.4622,1.46195,1.46215,34800000.0
2008-02-08 05:45:00,1.46192,1.46216,1.46188,1.46188,55300000.0
2008-02-08 05:46:00,1.46205,1.4621,1.462,1.462,25600000.0
2008-02-08 05:47:00,1.46194,1.46216,1.46194,1.462,47900000.0
2008-02-08 05:48:00,1.4619,1.46215,1.4619,1.462,30400000.0
2008-02-08 05:49:00,1.46194,1.46194,1.46155,1.46181,44700000.0
2008-02-08 05:50:00,1.46184,1.46195,1.46155,1.46183,28400000.0
2008-02-08 05:51:00,1.46189,1.46189,1.46143,1.46143,30800000.0
2008-02-08 05:52:00,1.46175,1.46195,1.4617,1.4617,45000000.0
2008-02-08 05:53:00,1.46151,1.46193,1.46151,1.46193,60200001.0
2008-02-08 05:54:00,1.46182,1.46182,1.46154,1.46164,33800000.0
2008-02-08 05:55:00,1.46154,1.46184,1.46149,1.46176,24600000.0
2008-02-08 05:56:00,1.4617,1.4617,1.4613,1.46163,28000000.0
2008-02-08 05:57:00,1.46149,1.46172,1.46149,1.46154,35800000.0
2008-02-08 05:58:00,1.46159,1.46172,1.46134,1.46134,62000000.0
2008-02-08 05:59:00,1.46159,1.46171,1.46127,1.46167,75800001.0
2008-02-08 06:00:00,1.4616,1.46178,1.46142,1.46153,43000000.0
2008-02-08 06:01:00,1.46142,1.4617,1.46139,1.4617,30400000.0
2008-02-08 06:02:00,1.46171,1.4618,1.4614,1.4618,37600000.0
2008-02-08 06:03:00,1.46155,1.46155,1.46131,1.46141,44700000.0
2008-02-08 06:04:00,1.46148,1.46158,1.46136,1.46158,44400000.0
2008-02-08 06:05:00,1.46155,1.46155,1.46108,1.46108,40500000.0
2008-02-08 06:06:00,1.46118,1.46136,1.46118,1.46123,27000000.0
2008-02-08 06:07:00,1.46124,1.46134,1.46107,1.46114,51800000.0
2008-02-08 06:08:00,1.46116,1.46135,1.46112,1.46117,48700000.0
2008-02-08 06:09:00,1.46109,1.46122,1.46106,1.4611,34400000.0
2008-02-08 06:10:00,1.4613,1.4614,1.46128,1.46133,15600000.0
2008-02-08 06:11:00,1.46134,1.46149,1.46117,1.46117,35000000.0
2008-02-08 06:12:00,1.46125,1.46149,1.46125,1.46138,20600000.0
2008-02-08 06:13:00,1.46158,1.46203,1.46158,1.46182,42200000.0
2008-02-08 06:14:00,1.46174,1.46174,1.46134,1.46164,58600000.0
2008-02-08 06:15:00,1.4615,1.46172,1.46139,1.46144,28900000.0
2008-02-08 06:16:00,1.46159,1.46159,1.46138,1.4615,41800000.0
2008-02-08 06:17:00,1.46127,1.46178,1.46127,1.46167,28200000.0
2008-02-08 06:18:00,1.46159,1.4617,1.46147,1.46164,51400000.0
2008-02-08 06:19:00,1.46158,1.46158,1.46138,1.46139,42000001.0
2008-02-08 06:20:00,1.46162,1.46166,1.46143,1.46143,18200000.0
2008-02-08 06:21:00,1.4615,1.46154,1.46129,1.46154,45500001.0
2008-02-08 06:22:00,1.46147,1.46147,1.46124,1.46142,32600000.0
2008-02-08 06:23:00,1.46144,1.46152,1.46111,1.46152,39200000.0
2008-02-08 06:24:00,1.46149,1.46149,1.46111,1.46139,28200000.0
2008-02-08 06:25:00,1.46144,1.46149,1.46136,1.4614,31800000.0
2008-02-08 06:26:00,1.46131,1.4615,1.46119,1.46141,38000000.0
2008-02-08 06:27:00,1.46131,1.46141,1.46126,1.46141,29100000.0
2008-02-08 06:28:00,1.46134,1.46138,1.46121,1.46136,30600000.0
2008-02-08 06:29:00,1.46145,1.46149,1.46127,1.46131,29800000.0
2008-02-08 06:30:00,1.46144,1.46146,1.46124,1.46137,35200000.0
2008-02-08 06:31:00,1.46145,1.46154,1.46136,1.46153,23900000.0
2008-02-08 06:32:00,1.46162,1.46166,1.46137,1.46147,48200000.0
2008-02-08 06:33:00,1.46135,1.46155,1.4613,1.46147,34200000.0
2008-02-08 06:34:00,1.46142,1.46154,1.46112,1.46135,47400000.0
2008-02-08 06:35:00,1.46127,1.46154,1.46117,1.46129,40800000.0
2008-02-08 06:36:00,1.46099,1.46159,1.46099,1.46132,42400000.0
2008-02-08 06:37:00,1.46149,1.46151,1.46099,1.46099,33600000.0
2008-02-08 06:38:00,1.46129,1.46131,1.46112,1.46114,39800000.0
2008-02-08 06:39:00,1.46114,1.46137,1.46104,1.46108,48400000.0
2008-02-08 06:40:00,1.46094,1.46112,1.46094,1.46096,30800000.0
2008-02-08 06:41:00,1.46098,1.4613,1.46063,1.4613,44700000.0
2008-02-08 06:42:00,1.4607,1.46106,1.4607,1.46105,34000000.0
2008-02-08 06:43:00,1.46115,1.46115,1.46067,1.46087,29800000.0
2008-02-08 06:44:00,1.46118,1.46161,1.46118,1.46161,36000000.0
2008-02-08 06:45:00,1.46157,1.46183,1.46157,1.46173,46700000.0
2008-02-08 06:46:00,1.46156,1.46172,1.46155,1.46165,51700000.0
2008-02-08 06:47:00,1.46183,1.46186,1.46162,1.46174,49000000.0
2008-02-08 06:48:00,1.46166,1.46193,1.46151,1.46173,35100000.0
2008-02-08 06:49:00,1.46171,1.46186,1.46161,1.46184,38400000.0
2008-02-08 06:50:00,1.46178,1.46178,1.46142,1.46142,32800000.0
2008-02-08 06:51:00,1.46162,1.46174,1.46161,1.46163,45000000.0
2008-02-08 06:52:00,1.46171,1.46177,1.4615,1.46177,25600000.0
2008-02-08 06:53:00,1.46164,1.46166,1.46142,1.46166,28600000.0
2008-02-08 06:54:00,1.46159,1.46179,1.46147,1.46157,35700000.0
2008-02-08 06:55:00,1.46183,1.46183,1.46167,1.46173,39600001.0
2008-02-08 06:56:00,1.46167,1.46177,1.46162,1.46167,31000000.0
2008-02-08 06:57:00,1.46187,1.46207,1.4616,1.46188,61800000.0
2008-02-08 06:58:00,1.46157,1.46223,1.46157,1.46191,25000000.0
2008-02-08 06:59:00,1.4616,1.46174,1.46131,1.46154,16000000.0
2008-02-08 07:00:00,1.46165,1.46172,1.46143,1.46143,45000001.0
2008-02-08 07:01:00,1.46154,1.46156,1.46133,1.46143,35200000.0
2008-02-08 07:02:00,1.46137,1.46166,1.46137,1.46149,42000000.0
2008-02-08 07:03:00,1.46168,1.4617,1.46158,1.46165,28400000.0
2008-02-08 07:04:00,1.46172,1.46172,1.46135,1.46147,20800000.0
2008-02-08 07:05:00,1.46148,1.46169,1.46129,1.46129,37000000.0
2008-02-08 07:06:00,1.46145,1.46165,1.46145,1.46165,36400000.0
2008-02-08 07:07:00,1.46166,1.46173,1.4614,1.46145,45000000.0
2008-02-08 07:08:00,1.46147,1.4616,1.46137,1.46137,24100000.0
2008-02-08 07:09:00,1.46152,1.46152,1.4614,1.46145,37600000.0
2008-02-08 07:10:00,1.4616,1.4616,1.46145,1.46145,40000000.0
2008-02-08 07:11:00,1.46151,1.4617,1.46141,1.46141,37400000.0
2008-02-08 07:12:00,1.46148,1.46148,1.46103,1.46118,23200000.0
2008-02-08 07:13:00,1.46155,1.46155,1.46137,1.46146,62200000.0
2008-02-08 07:14:00,1.46137,1.46137,1.46113,1.46119,56700001.0
2008-02-08 07:15:00,1.46131,1.46152,1.46087,1.46152,40400000.0
2008-02-08 07:16:00,1.46098,1.46149,1.46098,1.46124,35400000.0
2008-02-08 07:17:00,1.46107,1.46107,1.4606,1.461,48000000.0
2008-02-08 07:18:00,1.46107,1.46114,1.46081,1.46104,35600000.0
2008-02-08 07:19:00,1.46097,1.46112,1.46089,1.46089,57400000.0
2008-02-08 07:20:00,1.46091,1.46137,1.46091,1.46137,52000000.0
2008-02-08 07:21:00,1.46161,1.46175,1.46151,1.46168,34800000.0
2008-02-08 07:22:00,1.4615,1.46157,1.46127,1.46157,27600000.0
2008-02-08 07:23:00,1.46153,1.46162,1.46136,1.46148,35000000.0
2008-02-08 07:24:00,1.46137,1.46148,1.46124,1.46134,39800000.0
2008-02-08 07:25:00,1.46134,1.46134,1.46108,1.46125,49600000.0
2008-02-08 07:26:00,1.4612,1.46146,1.46104,1.46146,35200000.0
2008-02-08 07:27:00,1.46139,1.46139,1.46089,1.46116,30400000.0
2008-02-08 07:28:00,1.46119,1.46137,1.46091,1.46132,41000000.0
2008-02-08 07:29:00,1.46135,1.46135,1.46093,1.46131,31600000.0
2008-02-08 07:30:00,1.46136,1.46136,1.46082,1.46129,40000000.0
2008-02-08 07:31:00,1.46121,1.46141,1.46119,1.46141,34300000.0
2008-02-08 07:32:00,1.46114,1.46137,1.46091,1.46134,44600000.0
2008-02-08 07:33:00,1.46135,1.46152,1.46111,1.46111,40000000.0
2008-02-08 07:34:00,1.46119,1.46153,1.46117,1.46153,53000000.0
2008-02-08 07:35:00,1.46132,1.46155,1.46132,1.4615,30800000.0
2008-02-08 07:36:00,1.46134,1.46147,1.46112,1.46137,35200000.0
2008-02-08 07:37:00,1.4613,1.4613,1.46112,1.46121,33200000.0
2008-02-08 07:38:00,1.46107,1.46123,1.46107,1.46119,42600000.0
2008-02-08 07:39:00,1.46099,1.46127,1.46099,1.46122,39800000.0
2008-02-08 07:40:00,1.46115,1.46115,1.46089,1.46092,28400000.0
2008-02-08 07:41:00,1.4609,1.46096,1.46072,1.46072,35400000.0
2008-02-08 07:42:00,1.4606,1.46103,1.4606,1.46101,28000000.0
2008-02-08 07:43:00,1.46105,1.46132,1.46094,1.46126,57900000.0
2008-02-08 07:44:00,1.46132,1.46132,1.461,1.46114,34200001.0
2008-02-08 07:45:00,1.4611,1.4611,1.46053,1.46107,32400000.0
2008-02-08 07:46:00,1.46126,1.4614,1.46121,1.4614,31600000.0
2008-02-08 07:47:00,1.46129,1.46134,1.46089,1.46134,51900000.0
2008-02-08 07:48:00,1.46113,1.46125,1.46092,1.46125,26800000.0
2008-02-08 07:49:00,1.46137,1.46144,1.46105,1.46105,59700001.0
2008-02-08 07:50:00,1.46154,1.46161,1.46152,1.46155,26600000.0
2008-02-08 07:51:00,1.4613,1.46133,1.46089,1.46133,28000000.0
2008-02-08 07:52:00,1.46134,1.46145,1.46109,1.46128,32800000.0
2008-02-08 07:53:00,1.46142,1.46156,1.46108,1.46108,34600000.0
2008-02-08 07:54:00,1.46085,1.46116,1.46085,1.46091,37600000.0
2008-02-08 07:55:00,1.46111,1.46116,1.4608,1.46115,43200000.0
2008-02-08 07:56:00,1.46117,1.46173,1.46113,1.46173,34000000.0
2008-02-08 07:57:00,1.46154,1.46179,1.46124,1.46179,61600002.0
2008-02-08 07:58:00,1.4617,1.46196,1.4617,1.46186,60400001.0
2008-02-08 07:59:00,1.46137,1.46194,1.46137,1.46173,38600000.0
2008-02-08 08:00:00,1.46161,1.46189,1.46161,1.46189,29200000.0
2008-02-08 08:01:00,1.46188,1.46209,1.46188,1.46198,23600000.0
2008-02-08 08:02:00,1.4621,1.46214,1.46194,1.46208,25400000.0
2008-02-08 08:03:00,1.46183,1.46183,1.46157,1.46162,44600000.0
2008-02-08 08:04:00,1.46133,1.46133,1.46106,1.46106,25000000.0
2008-02-08 08:05:00,1.46109,1.46109,1.46096,1.46099,38400000.0
2008-02-08 08:06:00,1.46122,1.46122,1.4608,1.46095,39800000.0
2008-02-08 08:07:00,1.46109,1.46145,1.46099,1.46145,35600001.0
2008-02-08 08:08:00,1.46132,1.46132,1.46092,1.46105,40700000.0
2008-02-08 08:09:00,1.46119,1.46147,1.46101,1.46147,39000000.0
2008-02-08 08:10:00,1.46143,1.46153,1.46126,1.46132,44400000.0
2008-02-08 08:11:00,1.46146,1.46157,1.46146,1.46157,32200000.0
2008-02-08 08:12:00,1.46153,1.46153,1.46108,1.46116,37300000.0
2008-02-08 08:13:00,1.46099,1.46146,1.46099,1.46128,34600000.0
2008-02-08 08:14:00,1.46111,1.46126,1.46094,1.46103,52900000.0
2008-02-08 08:15:00,1.46105,1.4611,1.4609,1.46098,43300000.0
2008-02-08 08:16:00,1.46096,1.46096,1.46047,1.46089,17000000.0
2008-02-08 08:17:00,1.46092,1.46092,1.46043,1.46076,37600000.0
2008-02-08 08:18:00,1.461,1.46117,1.46079,1.46101,51000001.0
2008-02-08 08:19:00,1.46113,1.46151,1.46086,1.46151,28400000.0
2008-02-08 08:20:00,1.46178,1.46178,1.46146,1.46158,41300000.0
2008-02-08 08:21:00,1.4613,1.46133,1.46084,1.46084,36600000.0
2008-02-08 08:22:00,1.46061,1.46121,1.46061,1.46121,44800000.0
2008-02-08 08:23:00,1.46117,1.46125,1.46099,1.46106,20800000.0
2008-02-08 08:24:00,1.46123,1.46135,1.46091,1.4612,34000000.0
2008-02-08 08:25:00,1.46103,1.46103,1.46067,1.46067,33800000.0
2008-02-08 08:26:00,1.4609,1.46097,1.46074,1.46094,61200000.0
2008-02-08 08:27:00,1.46091,1.46099,1.46082,1.46086,38200000.0
2008-02-08 08:28:00,1.46089,1.46094,1.46075,1.46094,60800001.0
2008-02-08 08:29:00,1.46094,1.46114,1.46084,1.46114,65000001.0
2008-02-08 08:30:00,1.46115,1.46134,1.46086,1.46125,21000000.0
2008-02-08 08:31:00,1.46134,1.46144,1.46117,1.46132,32300000.0
2008-02-08 08:32:00,1.46127,1.4614,1.46103,1.46129,36300000.0
2008-02-08 08:33:00,1.46125,1.46136,1.46089,1.46122,44600000.0
2008-02-08 08:34:00,1.46139,1.46176,1.46115,1.46176,27800000.0
2008-02-08 08:35:00,1.46177,1.46177,1.46127,1.46133,46900000.0
2008-02-08 08:36:00,1.46146,1.46164,1.46115,1.4614,53400000.0
2008-02-08 08:37:00,1.46148,1.46158,1.46135,1.4615,79100000.0
2008-02-08 08:38:00,1.46139,1.46177,1.46134,1.46152,23600000.0
2008-02-08 08:39:00,1.46182,1.46187,1.46119,1.46187,32600000.0
2008-02-08 08:40:00,1.46207,1.46227,1.46186,1.4622,36600000.0
2008-02-08 08:41:00,1.46191,1.46191,1.46154,1.46159,44600000.0
2008-02-08 08:42:00,1.46164,1.46173,1.46142,1.46153,47400000.0
2008-02-08 08:43:00,1.46188,1.46197,1.46117,1.46117,44200001.0
2008-02-08 08:44:00,1.46142,1.46151,1.46123,1.46137,35600000.0
2008-02-08 08:45:00,1.4616,1.46183,1.46135,1.46135,21000000.0
2008-02-08 08:46:00,1.46153,1.46156,1.4614,1.46148,39000000.0
2008-02-08 08:47:00,1.46146,1.46156,1.46132,1.46138,32800000.0
2008-02-08 08:48:00,1.46155,1.4618,1.46155,1.46171,49000000.0
2008-02-08 08:49:00,1.46084,1.46165,1.46084,1.46165,72400002.0
2008-02-08 08:50:00,1.46166,1.46201,1.4616,1.46201,35400000.0
2008-02-08 08:51:00,1.46195,1.46195,1.46152,1.46152,37200000.0
2008-02-08 08:52:00,1.46187,1.462,1.46173,1.46187,38600000.0
2008-02-08 08:53:00,1.462,1.462,1.46145,1.46145,32300000.0
2008-02-08 08:54:00,1.46116,1.46126,1.46056,1.46057,36000000.0
2008-02-08 08:55:00,1.46053,1.46068,1.46016,1.4603,54800001.0
2008-02-08 08:56:00,1.46011,1.46011,1.45931,1.45931,31200000.0
2008-02-08 08:57:00,1.45926,1.45958,1.45913,1.4595,25400000.0
2008-02-08 08:58:00,1.45975,1.4599,1.45967,1.45985,33400000.0
2008-02-08 08:59:00,1.4597,1.46011,1.45968,1.46,32000000.0
2008-02-08 09:00:00,1.45992,1.45999,1.45964,1.45989,31800000.0
2008-02-08 09:01:00,1.4596,1.45981,1.45945,1.45958,35200000.0
2008-02-08 09:02:00,1.45956,1.45962,1.45936,1.45944,38000001.0
2008-02-08 09:03:00,1.45909,1.45949,1.45909,1.45918,38800000.0
2008-02-08 09:04:00,1.45949,1.45959,1.45904,1.45916,35900000.0
2008-02-08 09:05:00,1.4592,1.4592,1.45883,1.45911,37800000.0
2008-02-08 09:06:00,1.45899,1.45973,1.45899,1.45956,22800000.0
2008-02-08 09:07:00,1.45941,1.45993,1.45938,1.45966,48600000.0
2008-02-08 09:08:00,1.45962,1.45985,1.45908,1.45908,49400000.0
2008-02-08 09:09:00,1.45898,1.45901,1.4587,1.45889,37400000.0
2008-02-08 09:10:00,1.45871,1.45871,1.45839,1.45848,49900000.0
2008-02-08 09:11:00,1.45854,1.45857,1.45829,1.45851,36400000.0
2008-02-08 09:12:00,1.4586,1.45869,1.45853,1.45868,32800000.0
2008-02-08 09:13:00,1.45859,1.45879,1.45859,1.45879,33000000.0
2008-02-08 09:14:00,1.45856,1.45876,1.45856,1.45875,23400000.0
2008-02-08 09:15:00,1.45861,1.45891,1.45861,1.45891,40200000.0
2008-02-08 09:16:00,1.45886,1.45908,1.45871,1.45889,23800000.0
2008-02-08 09:17:00,1.45877,1.45877,1.45786,1.458,49500000.0
2008-02-08 09:18:00,1.45814,1.45814,1.45782,1.45783,33400000.0
2008-02-08 09:19:00,1.45785,1.45804,1.45776,1.458,35300000.0
2008-02-08 09:20:00,1.45807,1.45807,1.4575,1.4575,28400000.0
2008-02-08 09:21:00,1.45786,1.4581,1.45762,1.45786,40600000.0
2008-02-08 09:22:00,1.45749,1.4577,1.45723,1.45757,44100001.0
2008-02-08 09:23:00,1.45749,1.45774,1.45739,1.45748,44800000.0
2008-02-08 09:24:00,1.4575,1.4575,1.45664,1.45724,32000000.0
2008-02-08 09:25:00,1.45782,1.45813,1.45766,1.45813,23200000.0
2008-02-08 09:26:00,1.45806,1.45874,1.45791,1.45855,41900000.0
2008-02-08 09:27:00,1.4584,1.45887,1.45817,1.45883,43500000.0
2008-02-08 09:28:00,1.45884,1.45897,1.45857,1.45872,23000000.0
2008-02-08 09:29:00,1.45849,1.45877,1.45849,1.45866,27800000.0
2008-02-08 09:30:00,1.45857,1.4587,1.45832,1.45844,31800000.0
2008-02-08 09:31:00,1.45839,1.45861,1.45826,1.45834,41200000.0
2008-02-08 09:32:00,1.45851,1.45852,1.4581,1.45844,56600001.0
2008-02-08 09:33:00,1.45854,1.45876,1.45842,1.45876,50100000.0
2008-02-08 09:34:00,1.45913,1.45915,1.45862,1.45864,47900000.0
2008-02-08 09:35:00,1.45791,1.45791,1.45706,1.45725,54100000.0
2008-02-08 09:36:00,1.45754,1.45754,1.4574,1.4574,51500001.0
2008-02-08 09:37:00,1.45747,1.45792,1.45747,1.4578,45400000.0
2008-02-08 09:38:00,1.45801,1.45864,1.45801,1.45861,32800000.0
2008-02-08 09:39:00,1.45863,1.45894,1.45836,1.45836,37700000.0
2008-02-08 09:40:00,1.45846,1.45899,1.45846,1.45891,36300000.0
2008-02-08 09:41:00,1.45888,1.45888,1.45839,1.45861,34700000.0
2008-02-08 09:42:00,1.45849,1.45891,1.45844,1.45876,54600001.0
2008-02-08 09:43:00,1.45866,1.45878,1.45849,1.45865,39900000.0
2008-02-08 09:44:00,1.45855,1.45868,1.45845,1.45852,42700000.0
2008-02-08 09:45:00,1.4586,1.4586,1.4578,1.4578,26600000.0
2008-02-08 09:46:00,1.45844,1.45867,1.45823,1.45846,54000000.0
2008-02-08 09:47:00,1.45859,1.4587,1.45859,1.45862,29200000.0
2008-02-08 09:48:00,1.45836,1.4584,1.4581,1.45826,59400001.0
2008-02-08 09:49:00,1.45813,1.45832,1.45799,1.45832,50800000.0
2008-02-08 09:50:00,1.4583,1.45837,1.45807,1.45807,55000000.0
2008-02-08 09:51:00,1.45805,1.45823,1.45794,1.45823,45300000.0
2008-02-08 09:52:00,1.45825,1.45859,1.45824,1.45859,47900000.0
2008-02-08 09:53:00,1.45843,1.45882,1.45843,1.45857,51700000.0
2008-02-08 09:54:00,1.45849,1.45857,1.45835,1.45857,24000000.0
2008-02-08 09:55:00,1.45822,1.4584,1.45811,1.45834,53900000.0
2008-02-08 09:56:00,1.45807,1.4588,1.45807,1.45865,38300000.0
2008-02-08 09:57:00,1.45879,1.45979,1.45879,1.45972,42200000.0
2008-02-08 09:58:00,1.45962,1.45976,1.45926,1.4596,53100000.0
2008-02-08 09:59:00,1.45955,1.45987,1.45939,1.45979,56900000.0
2008-02-08 10:00:00,1.45957,1.45983,1.45948,1.45972,50000000.0
2008-02-08 10:01:00,1.46016,1.46016,1.45961,1.46007,36200000.0
2008-02-08 10:02:00,1.46,1.46,1.45937,1.45974,69200001.0
2008-02-08 10:03:00,1.45965,1.45979,1.45931,1.45931,33900000.0
2008-02-08 10:04:00,1.4596,1.45979,1.45895,1.45945,50100001.0
2008-02-08 10:05:00,1.45951,1.4601,1.45915,1.45975,48600000.0
2008-02-08 10:06:00,1.45999,1.46015,1.45971,1.45994,27400000.0
2008-02-08 10:07:00,1.4602,1.4604,1.46016,1.46034,56100001.0
2008-02-08 10:08:00,1.46013,1.46052,1.46013,1.46025,33600000.0
2008-02-08 10:09:00,1.46014,1.4602,1.45986,1.4602,19800000.0
2008-02-08 10:10:00,1.46016,1.46022,1.45975,1.46019,36300000.0
2008-02-08 10:11:00,1.46023,1.46023,1.45968,1.46006,39800000.0
2008-02-08 10:12:00,1.45996,1.46018,1.45996,1.46012,27400000.0
2008-02-08 10:13:00,1.46004,1.46004,1.45965,1.45979,47700000.0
2008-02-08 10:14:00,1.45959,1.45964,1.45941,1.45953,59600001.0
2008-02-08 10:15:00,1.45935,1.45953,1.45935,1.4595,37400000.0
2008-02-08 10:16:00,1.4595,1.45964,1.45934,1.45946,41200000.0
2008-02-08 10:17:00,1.45912,1.45912,1.45812,1.45843,36000000.0
2008-02-08 10:18:00,1.45857,1.45895,1.45857,1.4589,49000000.0
2008-02-08 10:19:00,1.45894,1.45903,1.45873,1.45891,26200000.0
2008-02-08 10:20:00,1.45894,1.45911,1.45879,1.45911,28000000.0
2008-02-08 10:21:00,1.45879,1.45895,1.45866,1.45866,42200000.0
2008-02-08 10:22:00,1.45875,1.45897,1.45828,1.45881,49300000.0
2008-02-08 10:23:00,1.45878,1.45891,1.45851,1.45891,37000000.0
2008-02-08 10:24:00,1.459,1.459,1.45879,1.45887,26700000.0
2008-02-08 10:25:00,1.4587,1.4587,1.45795,1.45815,48400000.0
2008-02-08 10:26:00,1.45823,1.45836,1.45812,1.45826,31400000.0
2008-02-08 10:27:00,1.4582,1.45829,1.45802,1.45802,22200000.0
2008-02-08 10:28:00,1.45817,1.45834,1.4581,1.45834,27400000.0
2008-02-08 10:29:00,1.45843,1.45843,1.45796,1.45838,67300000.0
2008-02-08 10:30:00,1.45832,1.45832,1.45793,1.45808,52400000.0
2008-02-08 10:31:00,1.45797,1.45817,1.45797,1.45805,51400001.0
2008-02-08 10:32:00,1.45772,1.45792,1.45772,1.45784,20800000.0
2008-02-08 10:33:00,1.45769,1.45775,1.45742,1.45752,24000000.0
2008-02-08 10:34:00,1.45769,1.45799,1.45754,1.4577,36600000.0
2008-02-08 10:35:00,1.45802,1.45826,1.45786,1.45786,26000000.0
2008-02-08 10:36:00,1.45772,1.45779,1.45749,1.45749,32500000.0
2008-02-08 10:37:00,1.45781,1.45798,1.45774,1.45779,41200000.0
2008-02-08 10:38:00,1.45813,1.45872,1.45813,1.45855,58200000.0
2008-02-08 10:39:00,1.4579,1.45855,1.4579,1.45837,17800000.0
2008-02-08 10:40:00,1.45881,1.45888,1.45865,1.45865,16000000.0
2008-02-08 10:41:00,1.45886,1.45886,1.45859,1.45878,39000000.0
2008-02-08 10:42:00,1.45879,1.45879,1.45834,1.45849,51700000.0
2008-02-08 10:43:00,1.45844,1.4587,1.45834,1.45834,30000000.0
2008-02-08 10:44:00,1.45836,1.45887,1.45836,1.45887,38800000.0
2008-02-08 10:45:00,1.45868,1.45887,1.45854,1.45854,51400000.0
2008-02-08 10:46:00,1.45904,1.4591,1.45884,1.45888,33500000.0
2008-02-08 10:47:00,1.45904,1.45909,1.45896,1.45908,33000000.0
2008-02-08 10:48:00,1.45897,1.45922,1.45889,1.45913,23400000.0
2008-02-08 10:49:00,1.45938,1.45966,1.45927,1.45951,40400000.0
2008-02-08 10:50:00,1.45957,1.45969,1.45941,1.45959,42800000.0
2008-02-08 10:51:00,1.45954,1.45971,1.45941,1.45943,34400000.0
2008-02-08 10:52:00,1.45971,1.45999,1.45954,1.4596,60900000.0
2008-02-08 10:53:00,1.45946,1.45946,1.45913,1.45929,24200000.0
2008-02-08 10:54:00,1.45939,1.45939,1.45865,1.45915,35000000.0
2008-02-08 10:55:00,1.45898,1.45904,1.45866,1.45889,23600000.0
2008-02-08 10:56:00,1.45877,1.45908,1.45872,1.4589,50400000.0
2008-02-08 10:57:00,1.4588,1.45927,1.45877,1.4592,16200000.0
2008-02-08 10:58:00,1.45905,1.45913,1.45868,1.45868,58900000.0
2008-02-08 10:59:00,1.45858,1.45858,1.45806,1.45833,75100001.0
2008-02-08 11:00:00,1.45835,1.4587,1.45834,1.45842,39600001.0
2008-02-08 11:01:00,1.45855,1.45856,1.45841,1.45845,37800000.0
2008-02-08 11:02:00,1.45867,1.45877,1.45849,1.45863,30400000.0
2008-02-08 11:03:00,1.45871,1.4589,1.45866,1.45879,33800000.0
2008-02-08 11:04:00,1.45905,1.45924,1.45896,1.45921,36600000.0
2008-02-08 11:05:00,1.45922,1.45922,1.45883,1.45906,42600000.0
2008-02-08 11:06:00,1.4591,1.45939,1.45906,1.45927,43500000.0
2008-02-08 11:07:00,1.45955,1.45979,1.45942,1.45972,67400000.0
2008-02-08 11:08:00,1.4598,1.4598,1.4595,1.45971,31700000.0
2008-02-08 11:09:00,1.4596,1.46068,1.4596,1.46068,46800000.0
2008-02-08 11:10:00,1.46062,1.46068,1.46019,1.46029,27600000.0
2008-02-08 11:11:00,1.46044,1.46045,1.45928,1.45975,41000000.0
2008-02-08 11:12:00,1.45977,1.46007,1.45977,1.46,41200000.0
2008-02-08 11:13:00,1.45984,1.46,1.45969,1.45983,63700001.0
2008-02-08 11:14:00,1.45972,1.4598,1.45944,1.45953,33200000.0
2008-02-08 11:15:00,1.45961,1.45993,1.45961,1.45967,37300000.0
2008-02-08 11:16:00,1.45913,1.45977,1.45913,1.45966,58000000.0
2008-02-08 11:17:00,1.45965,1.4598,1.45964,1.4598,28800000.0
2008-02-08 11:18:00,1.45983,1.46005,1.45935,1.45985,41300000.0
2008-02-08 11:19:00,1.45978,1.45981,1.45965,1.45973,20400000.0
2008-02-08 11:20:00,1.4596,1.45974,1.45948,1.45974,31000000.0
2008-02-08 11:21:00,1.45962,1.46005,1.45949,1.45992,39600000.0
2008-02-08 11:22:00,1.46005,1.4603,1.45999,1.46025,40600001.0
2008-02-08 11:23:00,1.46011,1.46011,1.45947,1.4595,31600000.0
2008-02-08 11:24:00,1.45942,1.45955,1.45937,1.45941,32300000.0
2008-02-08 11:25:00,1.45964,1.45987,1.45953,1.45987,55400000.0
2008-02-08 11:26:00,1.45958,1.45966,1.45931,1.45937,32800000.0
2008-02-08 11:27:00,1.45935,1.45968,1.45915,1.45957,33500000.0
2008-02-08 11:28:00,1.4595,1.45957,1.45942,1.4595,32000000.0
2008-02-08 11:29:00,1.4594,1.4594,1.45923,1.45927,40200000.0
2008-02-08 11:30:00,1.4593,1.45938,1.45923,1.45936,30700000.0
2008-02-08 11:31:00,1.45932,1.45934,1.45915,1.45927,44400000.0
2008-02-08 11:32:00,1.45903,1.4592,1.45894,1.45905,47000001.0
2008-02-08 11:33:00,1.45907,1.45927,1.45907,1.45924,39900000.0
2008-02-08 11:34:00,1.45867,1.45911,1.45862,1.45911,50000000.0
2008-02-08 11:35:00,1.45925,1.45988,1.45925,1.45978,25600000.0
2008-02-08 11:36:00,1.45948,1.45979,1.45937,1.45978,35200000.0
2008-02-08 11:37:00,1.45955,1.45968,1.45942,1.45961,43300000.0
2008-02-08 11:38:00,1.45943,1.45954,1.45915,1.45948,44800000.0
2008-02-08 11:39:00,1.45941,1.45943,1.45896,1.4591,42000000.0
2008-02-08 11:40:00,1.45907,1.45915,1.45885,1.45895,24600000.0
2008-02-08 11:41:00,1.45854,1.45867,1.4584,1.45856,19400000.0
2008-02-08 11:42:00,1.45863,1.45874,1.45855,1.45871,21400000.0
2008-02-08 11:43:00,1.45872,1.45872,1.45824,1.45835,42800000.0
2008-02-08 11:44:00,1.45845,1.45864,1.45839,1.4585,32100000.0
2008-02-08 11:45:00,1.45865,1.45865,1.45826,1.45858,45100000.0
2008-02-08 11:46:00,1.45865,1.45879,1.45853,1.45879,29400000.0
2008-02-08 11:47:00,1.45877,1.45886,1.45856,1.45861,47200000.0
2008-02-08 11:48:00,1.45878,1.45883,1.4581,1.4581,33900000.0
2008-02-08 11:49:00,1.45843,1.45843,1.45801,1.45821,35500000.0
2008-02-08 11:50:00,1.45819,1.45819,1.45793,1.458,31400000.0
2008-02-08 11:51:00,1.45792,1.45801,1.4578,1.45801,31300000.0
2008-02-08 11:52:00,1.4578,1.45817,1.4578,1.45807,39800000.0
2008-02-08 11:53:00,1.45816,1.45844,1.45805,1.45822,40200000.0
2008-02-08 11:54:00,1.45835,1.45835,1.45812,1.45812,17400000.0
2008-02-08 11:55:00,1.4581,1.45833,1.458,1.45806,35800000.0
2008-02-08 11:56:00,1.45814,1.45835,1.45798,1.45798,37600000.0
2008-02-08 11:57:00,1.45808,1.45845,1.45808,1.45841,20400000.0
2008-02-08 11:58:00,1.4585,1.45863,1.45833,1.45858,38000000.0
2008-02-08 11:59:00,1.45865,1.45871,1.45839,1.45861,23800000.0
2008-02-08 12:00:00,1.45883,1.45897,1.45861,1.45861,29000000.0
2008-02-08 12:01:00,1.45844,1.45858,1.45817,1.45858,34000000.0
2008-02-08 12:02:00,1.45854,1.45854,1.45819,1.45819,29200000.0
2008-02-08 12:03:00,1.45825,1.45827,1.45786,1.45797,32900000.0
2008-02-08 12:04:00,1.45839,1.45861,1.45829,1.45853,31400000.0
2008-02-08 12:05:00,1.45843,1.45851,1.45832,1.45851,36700000.0
2008-02-08 12:06:00,1.45835,1.45857,1.45819,1.45848,40600000.0
2008-02-08 12:07:00,1.4586,1.45876,1.45853,1.45858,40200000.0
2008-02-08 12:08:00,1.45856,1.45865,1.45845,1.4585,32400000.0
2008-02-08 12:09:00,1.45851,1.45859,1.45846,1.45846,28200000.0
2008-02-08 12:10:00,1.45842,1.45842,1.45794,1.45794,48000000.0
2008-02-08 12:11:00,1.45796,1.45808,1.45775,1.458,25800000.0
2008-02-08 12:12:00,1.45803,1.45803,1.45766,1.45782,38600000.0
2008-02-08 12:13:00,1.45791,1.45801,1.45775,1.45779,44500000.0
2008-02-08 12:14:00,1.4576,1.45763,1.45709,1.45722,50400001.0
2008-02-08 12:15:00,1.45735,1.45747,1.45711,1.45726,44900000.0
2008-02-08 12:16:00,1.45707,1.45735,1.45692,1.45717,47100000.0
2008-02-08 12:17:00,1.45726,1.45735,1.45711,1.45735,36300000.0
2008-02-08 12:18:00,1.45751,1.45774,1.4571,1.45774,43700000.0
2008-02-08 12:19:00,1.45762,1.45775,1.45752,1.45768,23600000.0
2008-02-08 12:20:00,1.45773,1.45782,1.45766,1.45781,35600000.0
2008-02-08 12:21:00,1.45777,1.4579,1.45762,1.4578,39300000.0
2008-02-08 12:22:00,1.45787,1.45787,1.45718,1.4572,38000000.0
2008-02-08 12:23:00,1.45695,1.45718,1.45691,1.45695,44900000.0
2008-02-08 12:24:00,1.45673,1.45737,1.45673,1.45716,58900000.0
2008-02-08 12:25:00,1.45725,1.45765,1.45725,1.45741,19800000.0
2008-02-08 12:26:00,1.4575,1.4575,1.45694,1.4574,66900000.0
2008-02-08 12:27:00,1.45733,1.45746,1.45721,1.45741,40700000.0
2008-02-08 12:28:00,1.45769,1.45795,1.45769,1.45787,38700000.0
2008-02-08 12:29:00,1.4579,1.45799,1.45756,1.45792,41300001.0
2008-02-08 12:30:00,1.45774,1.45784,1.45756,1.45777,42900000.0
2008-02-08 12:31:00,1.45775,1.45775,1.45751,1.45759,28200000.0
2008-02-08 12:32:00,1.45781,1.45781,1.45762,1.45762,43800000.0
2008-02-08 12:33:00,1.45775,1.45801,1.45768,1.45797,50000000.0
2008-02-08 12:34:00,1.45771,1.45795,1.45759,1.45773,41400001.0
2008-02-08 12:35:00,1.45773,1.45787,1.45757,1.45787,30700000.0
2008-02-08 12:36:00,1.45786,1.45793,1.45767,1.45793,35200000.0
2008-02-08 12:37:00,1.45807,1.45824,1.45789,1.45824,34800000.0
2008-02-08 12:38:00,1.45844,1.45845,1.45833,1.45845,27000000.0
2008-02-08 12:39:00,1.45829,1.45829,1.45775,1.45775,29100000.0
2008-02-08 12:40:00,1.45774,1.45794,1.45774,1.45794,30600000.0
2008-02-08 12:41:00,1.45781,1.45785,1.45739,1.45747,35900000.0
2008-02-08 12:42:00,1.45759,1.45793,1.4575,1.45781,52900000.0
2008-02-08 12:43:00,1.45787,1.45792,1.45771,1.45771,26600000.0
2008-02-08 12:44:00,1.45776,1.45782,1.45736,1.45777,36600000.0
2008-02-08 12:45:00,1.4577,1.45775,1.45767,1.45767,38400000.0
2008-02-08 12:46:00,1.45782,1.45798,1.4578,1.45798,38700000.0
2008-02-08 12:47:00,1.45776,1.45796,1.45771,1.45776,38300000.0
2008-02-08 12:48:00,1.45775,1.45777,1.45749,1.45754,40000000.0
2008-02-08 12:49:00,1.45754,1.45777,1.45753,1.45777,29000000.0
2008-02-08 12:50:00,1.45781,1.45809,1.45781,1.45789,62100001.0
2008-02-08 12:51:00,1.45793,1.4582,1.45786,1.45805,30000000.0
2008-02-08 12:52:00,1.45827,1.45827,1.45788,1.45817,26400000.0
2008-02-08 12:53:00,1.45804,1.45828,1.45776,1.4582,47000000.0
2008-02-08 12:54:00,1.45836,1.45889,1.45836,1.45848,31000000.0
2008-02-08 12:55:00,1.45863,1.45872,1.4585,1.45857,41600000.0
2008-02-08 12:56:00,1.4585,1.45888,1.4584,1.45871,51400000.0
2008-02-08 12:57:00,1.45875,1.45875,1.45802,1.45819,50100000.0
2008-02-08 12:58:00,1.45784,1.45793,1.45759,1.4579,47600000.0
2008-02-08 12:59:00,1.45741,1.45786,1.45741,1.45781,39000000.0
2008-02-08 13:00:00,1.45784,1.45784,1.45739,1.4574,30200000.0
2008-02-08 13:01:00,1.45732,1.45746,1.45716,1.45738,35400000.0
2008-02-08 13:02:00,1.45721,1.45738,1.45721,1.45721,45600000.0
2008-02-08 13:03:00,1.45733,1.45734,1.45715,1.45717,27800000.0
2008-02-08 13:04:00,1.45706,1.45729,1.45692,1.45716,31300000.0
2008-02-08 13:05:00,1.45686,1.45722,1.4567,1.45715,33800000.0
2008-02-08 13:06:00,1.45706,1.4575,1.45681,1.45709,44800000.0
2008-02-08 13:07:00,1.45725,1.45725,1.45692,1.45713,31800000.0
2008-02-08 13:08:00,1.45731,1.45768,1.45729,1.45768,32800000.0
2008-02-08 13:09:00,1.45756,1.45756,1.45701,1.45712,34200000.0
2008-02-08 13:10:00,1.45726,1.45802,1.45724,1.45746,45700000.0
2008-02-08 13:11:00,1.45734,1.45744,1.45712,1.45735,37400000.0
2008-02-08 13:12:00,1.45725,1.45742,1.45716,1.45721,30000000.0
2008-02-08 13:13:00,1.45722,1.45729,1.45671,1.45684,27700000.0
2008-02-08 13:14:00,1.45684,1.45716,1.45661,1.45716,53300000.0
2008-02-08 13:15:00,1.45715,1.45752,1.45715,1.45736,41000000.0
2008-02-08 13:16:00,1.45742,1.45761,1.45739,1.45751,57600000.0
2008-02-08 13:17:00,1.45703,1.45766,1.45703,1.45741,37000000.0
2008-02-08 13:18:00,1.45743,1.45751,1.45711,1.45731,45300000.0
2008-02-08 13:19:00,1.45724,1.45729,1.45696,1.45696,71199999.0
2008-02-08 13:20:00,1.45687,1.45697,1.45637,1.45669,37400000.0
2008-02-08 13:21:00,1.45705,1.45718,1.45687,1.45718,73500000.0
2008-02-08 13:22:00,1.45715,1.45729,1.45697,1.45719,30400000.0
2008-02-08 13:23:00,1.45667,1.45722,1.45667,1.4572,43600000.0
2008-02-08 13:24:00,1.45709,1.45735,1.45706,1.45735,34800000.0
2008-02-08 13:25:00,1.45722,1.45722,1.4571,1.45719,18600000.0
2008-02-08 13:26:00,1.45716,1.45721,1.45688,1.45697,35200000.0
2008-02-08 13:27:00,1.45711,1.45723,1.45703,1.45712,34000000.0
2008-02-08 13:28:00,1.45711,1.45792,1.45711,1.45779,37200000.0
2008-02-08 13:29:00,1.45814,1.45814,1.45758,1.4581,47300000.0
2008-02-08 13:30:00,1.45816,1.45837,1.4581,1.45826,43600000.0
2008-02-08 13:31:00,1.45817,1.45823,1.45767,1.45823,38600000.0
2008-02-08 13:32:00,1.45843,1.45852,1.45788,1.45798,442100002.0
2008-02-08 13:33:00,1.45796,1.45917,1.45796,1.45917,657900002.0
2008-02-08 13:34:00,1.4591,1.45911,1.45833,1.45887,557400001.0
2008-02-08 13:35:00,1.45883,1.45905,1.45824,1.45864,498900001.0
2008-02-08 13:36:00,1.45851,1.45886,1.45851,1.45862,142300000.0
2008-02-08 13:37:00,1.45852,1.45885,1.45839,1.4586,579100001.0
2008-02-08 13:38:00,1.45853,1.45901,1.45853,1.45895,337200000.0
2008-02-08 13:39:00,1.45894,1.45894,1.458,1.45844,209800000.0
2008-02-08 13:40:00,1.45848,1.45901,1.45843,1.45859,402500000.0
2008-02-08 13:41:00,1.45861,1.45899,1.45847,1.45899,360700001.0
2008-02-08 13:42:00,1.45913,1.45943,1.45874,1.45943,599000000.0
2008-02-08 13:43:00,1.45944,1.45955,1.45913,1.45913,187600000.0
2008-02-08 13:44:00,1.45902,1.45923,1.45879,1.45897,370600001.0
2008-02-08 13:45:00,1.45905,1.45919,1.45898,1.45909,197300000.0
2008-02-08 13:46:00,1.45922,1.45955,1.4588,1.45941,155100000.0
2008-02-08 13:47:00,1.45945,1.45951,1.45906,1.45933,284200001.0
2008-02-08 13:48:00,1.45935,1.45946,1.45899,1.45931,108200000.0
2008-02-08 13:49:00,1.45931,1.45953,1.45929,1.4594,280500000.0
2008-02-08 13:50:00,1.4593,1.45951,1.45915,1.45915,177200000.0
2008-02-08 13:51:00,1.45911,1.45927,1.45877,1.45877,339400001.0
2008-02-08 13:52:00,1.45866,1.45872,1.45823,1.45862,315200000.0
2008-02-08 13:53:00,1.45822,1.45844,1.45806,1.45831,335800000.0
2008-02-08 13:54:00,1.45824,1.4583,1.45802,1.45811,358300001.0
2008-02-08 13:55:00,1.45818,1.45846,1.45818,1.4582,466600001.0
2008-02-08 13:56:00,1.4585,1.4585,1.45794,1.45815,440799999.0
2008-02-08 13:57:00,1.45808,1.45824,1.4574,1.45808,345500000.0
2008-02-08 13:58:00,1.4581,1.45826,1.45723,1.45788,407800000.0
2008-02-08 13:59:00,1.4582,1.45855,1.45737,1.45784,255500000.0
2008-02-08 14:00:00,1.45745,1.45745,1.44616,1.44649,409600000.0
2008-02-08 14:01:00,1.44631,1.44818,1.44587,1.44746,206900000.0
2008-02-08 14:02:00,1.44732,1.44775,1.44701,1.44766,297300000.0
2008-02-08 14:03:00,1.44789,1.44938,1.44772,1.44876,382600000.0
2008-02-08 14:04:00,1.44874,1.44879,1.44789,1.44879,362100001.0
2008-02-08 14:05:00,1.44892,1.44955,1.44885,1.44916,372300000.0
2008-02-08 14:06:00,1.4492,1.44969,1.4492,1.44957,464700002.0
2008-02-08 14:07:00,1.44971,1.45033,1.44966,1.44992,403500000.0
2008-02-08 14:08:00,1.44998,1.44998,1.44954,1.4497,266800000.0
2008-02-08 14:09:00,1.44962,1.44978,1.44919,1.44921,282000001.0
2008-02-08 14:10:00,1.44904,1.4493,1.44887,1.44907,226600000.0
2008-02-08 14:11:00,1.44887,1.44892,1.44828,1.4483,211200000.0
2008-02-08 14:12:00,1.4483,1.44894,1.44808,1.44891,466500002.0
2008-02-08 14:13:00,1.449,1.44907,1.44872,1.44877,466800003.0
2008-02-08 14:14:00,1.44883,1.44955,1.44882,1.44918,427900000.0
2008-02-08 14:15:00,1.44933,1.44945,1.44885,1.44941,247300000.0
2008-02-08 14:16:00,1.44955,1.45085,1.44955,1.45016,126500001.0
2008-02-08 14:17:00,1.45023,1.45034,1.44959,1.44966,177000000.0
2008-02-08 14:18:00,1.44959,1.44989,1.44943,1.44966,238600001.0
2008-02-08 14:19:00,1.44953,1.4498,1.44933,1.44933,412600000.0
2008-02-08 14:20:00,1.44936,1.44944,1.44898,1.44942,290800001.0
2008-02-08 14:21:00,1.44942,1.44975,1.44942,1.44953,416400001.0
2008-02-08 14:22:00,1.44964,1.4498,1.4496,1.44962,472800001.0
2008-02-08 14:23:00,1.44976,1.45082,1.44976,1.45082,411200000.0
2008-02-08 14:24:00,1.45047,1.45092,1.45038,1.45062,379800001.0
2008-02-08 14:25:00,1.45058,1.45109,1.45053,1.45081,277200000.0
2008-02-08 14:26:00,1.45086,1.45154,1.45086,1.451,468600000.0
2008-02-08 14:27:00,1.45159,1.45186,1.45154,1.45163,224100002.0
2008-02-08 14:28:00,1.45169,1.45194,1.45157,1.4517,515800000.0
2008-02-08 14:29:00,1.45169,1.45171,1.45138,1.4514,525300000.0
2008-02-08 14:30:00,1.45122,1.45136,1.45101,1.45113,566500000.0
2008-02-08 14:31:00,1.45117,1.45127,1.45099,1.45121,476100000.0
2008-02-08 14:32:00,1.45118,1.45136,1.45098,1.45111,317400000.0
2008-02-08 14:33:00,1.45102,1.45102,1.45005,1.45005,218900000.0
2008-02-08 14:34:00,1.44997,1.45017,1.44964,1.45006,141900000.0
2008-02-08 14:35:00,1.45013,1.45025,1.45007,1.45015,256300000.0
2008-02-08 14:36:00,1.44994,1.45001,1.4497,1.4497,274800001.0
2008-02-08 14:37:00,1.44982,1.45,1.44981,1.44997,190500000.0
2008-02-08 14:38:00,1.45001,1.45037,1.44992,1.45037,182700001.0
2008-02-08 14:39:00,1.45025,1.45029,1.45004,1.45021,163100000.0
2008-02-08 14:40:00,1.45033,1.45054,1.45,1.45028,294700001.0
2008-02-08 14:41:00,1.45048,1.45101,1.45017,1.45069,390800003.0
2008-02-08 14:42:00,1.45066,1.45101,1.45052,1.45101,134400000.0
2008-02-08 14:43:00,1.45099,1.45122,1.45091,1.451,192900000.0
2008-02-08 14:44:00,1.45091,1.45091,1.45048,1.45086,476400000.0
2008-02-08 14:45:00,1.45095,1.45118,1.45094,1.45113,342800002.0
2008-02-08 14:46:00,1.45131,1.4522,1.45131,1.45201,317900002.0
2008-02-08 14:47:00,1.45246,1.45307,1.45244,1.45287,265300000.0
2008-02-08 14:48:00,1.45292,1.45298,1.45232,1.45232,430200000.0
2008-02-08 14:49:00,1.45229,1.45252,1.45229,1.45244,176800000.0
2008-02-08 14:50:00,1.45254,1.45299,1.45245,1.45259,294100001.0
2008-02-08 14:51:00,1.45278,1.45335,1.4526,1.45335,175900000.0
2008-02-08 14:52:00,1.45344,1.45387,1.45308,1.45366,365100000.0
2008-02-08 14:53:00,1.45378,1.45412,1.45364,1.45393,365700001.0
2008-02-08 14:54:00,1.45385,1.45433,1.4538,1.45407,151500000.0
2008-02-08 14:55:00,1.45418,1.45484,1.45399,1.45467,250000000.0
2008-02-08 14:56:00,1.4546,1.4546,1.45395,1.45413,438300002.0
2008-02-08 14:57:00,1.454,1.45407,1.4536,1.45381,364900000.0
2008-02-08 14:58:00,1.45385,1.454,1.45368,1.45377,303000000.0
2008-02-08 14:59:00,1.4537,1.4537,1.45308,1.45365,202100000.0
2008-02-08 15:00:00,1.45377,1.45409,1.45347,1.45363,684500000.0
2008-02-08 15:01:00,1.45353,1.45382,1.45344,1.45345,334800001.0
2008-02-08 15:02:00,1.4534,1.45377,1.45332,1.45338,536700002.0
2008-02-08 15:03:00,1.45339,1.45372,1.45336,1.4537,456700000.0
2008-02-08 15:04:00,1.4538,1.4541,1.45374,1.45405,471800002.0
2008-02-08 15:05:00,1.45423,1.45436,1.45395,1.45398,370800000.0
2008-02-08 15:06:00,1.45389,1.45389,1.45348,1.45352,258200000.0
2008-02-08 15:07:00,1.45347,1.45352,1.45313,1.45338,317500000.0
2008-02-08 15:08:00,1.4534,1.4538,1.4534,1.45354,447900002.0
2008-02-08 15:09:00,1.45361,1.45391,1.45345,1.45362,469100000.0
2008-02-08 15:10:00,1.45339,1.45362,1.45309,1.45309,498000002.0
2008-02-08 15:11:00,1.45295,1.45295,1.45238,1.45285,459200000.0
2008-02-08 15:12:00,1.45288,1.45316,1.45287,1.45297,398600001.0
2008-02-08 15:13:00,1.45292,1.45342,1.45291,1.45337,419500001.0
2008-02-08 15:14:00,1.45337,1.45358,1.45275,1.45321,441300000.0
2008-02-08 15:15:00,1.45298,1.45317,1.45148,1.45247,410400000.0
2008-02-08 15:16:00,1.45249,1.45249,1.4518,1.45185,466300002.0
2008-02-08 15:17:00,1.45197,1.45275,1.4519,1.45243,360700001.0
2008-02-08 15:18:00,1.45245,1.45261,1.45224,1.4524,262500002.0
2008-02-08 15:19:00,1.45236,1.45236,1.4517,1.45179,542700003.0
2008-02-08 15:20:00,1.45178,1.4519,1.45112,1.45138,433900000.0
2008-02-08 15:21:00,1.45128,1.45165,1.4512,1.4512,751300004.0
2008-02-08 15:22:00,1.45136,1.45155,1.45129,1.45143,460100001.0
2008-02-08 15:23:00,1.45164,1.45181,1.45134,1.45148,413900001.0
2008-02-08 15:24:00,1.45151,1.45153,1.45112,1.45112,603300001.0
2008-02-08 15:25:00,1.45098,1.45122,1.45078,1.45112,617900002.0
2008-02-08 15:26:00,1.45108,1.45114,1.45075,1.45094,638100001.0
2008-02-08 15:27:00,1.45085,1.45123,1.4493,1.44954,644200000.0
2008-02-08 15:28:00,1.44958,1.45009,1.44942,1.44994,670600002.0
2008-02-08 15:29:00,1.44991,1.45003,1.44963,1.44967,627100000.0
2008-02-08 15:30:00,1.44946,1.44963,1.44916,1.44935,769000002.0
2008-02-08 15:31:00,1.44925,1.44949,1.44854,1.44879,504100000.0
2008-02-08 15:32:00,1.44874,1.44885,1.44854,1.44861,465800002.0
2008-02-08 15:33:00,1.4486,1.44883,1.44846,1.4487,447500002.0
2008-02-08 15:34:00,1.44873,1.44878,1.44819,1.44833,418500002.0
2008-02-08 15:35:00,1.44845,1.44892,1.44838,1.44853,643400001.0
2008-02-08 15:36:00,1.4487,1.44896,1.44859,1.44872,381300000.0
2008-02-08 15:37:00,1.44882,1.44916,1.44882,1.44906,384300001.0
2008-02-08 15:38:00,1.44905,1.44924,1.44882,1.44882,424200001.0
2008-02-08 15:39:00,1.4488,1.44916,1.44878,1.44883,452300003.0
2008-02-08 15:40:00,1.44879,1.44914,1.44879,1.44903,434700003.0
2008-02-08 15:41:00,1.44893,1.44924,1.44867,1.44924,291400000.0
2008-02-08 15:42:00,1.44928,1.4497,1.44926,1.44955,191900000.0
2008-02-08 15:43:00,1.44963,1.44996,1.44945,1.44945,398000002.0
2008-02-08 15:44:00,1.44949,1.4499,1.44947,1.44985,310900001.0
2008-02-08 15:45:00,1.45,1.45006,1.44968,1.4499,704800002.0
2008-02-08 15:46:00,1.44975,1.44977,1.44941,1.4496,454000000.0
2008-02-08 15:47:00,1.44947,1.44952,1.44911,1.44915,242400000.0
2008-02-08 15:48:00,1.44911,1.4493,1.44897,1.44922,233500002.0
2008-02-08 15:49:00,1.44938,1.44975,1.44927,1.44955,292600000.0
2008-02-08 15:50:00,1.44963,1.44966,1.4494,1.44948,369600000.0
2008-02-08 15:51:00,1.44944,1.44959,1.44925,1.44937,520100000.0
2008-02-08 15:52:00,1.44928,1.44942,1.44868,1.44868,361000003.0
2008-02-08 15:53:00,1.44863,1.44891,1.44857,1.44858,352700000.0
2008-02-08 15:54:00,1.44856,1.44872,1.44824,1.44848,393900001.0
2008-02-08 15:55:00,1.44852,1.44876,1.44838,1.44871,373500000.0
2008-02-08 15:56:00,1.44868,1.44872,1.44838,1.44866,331800000.0
2008-02-08 15:57:00,1.4487,1.44872,1.44841,1.44841,325200000.0
2008-02-08 15:58:00,1.44835,1.44857,1.44829,1.44843,418700001.0
2008-02-08 15:59:00,1.44834,1.44847,1.44813,1.44825,490700001.0
2008-02-08 16:00:00,1.44816,1.44856,1.44816,1.4485,455300003.0
2008-02-08 16:01:00,1.44829,1.44852,1.44822,1.44833,442400001.0
2008-02-08 16:02:00,1.44833,1.44859,1.44821,1.44852,430400000.0
2008-02-08 16:03:00,1.44847,1.44872,1.44837,1.44862,449700001.0
2008-02-08 16:04:00,1.4486,1.44889,1.44854,1.44889,445000001.0
2008-02-08 16:05:00,1.44883,1.44883,1.4483,1.4483,362800002.0
2008-02-08 16:06:00,1.44833,1.44861,1.44825,1.44843,195900001.0
2008-02-08 16:07:00,1.44847,1.44853,1.448,1.448,268600000.0
2008-02-08 16:08:00,1.44808,1.44817,1.44793,1.44805,158400000.0
2008-02-08 16:09:00,1.44784,1.44784,1.44751,1.44756,328100000.0
2008-02-08 16:10:00,1.44742,1.44758,1.44714,1.44719,462000000.0
2008-02-08 16:11:00,1.44709,1.44754,1.44709,1.44754,532200000.0
2008-02-08 16:12:00,1.44755,1.44786,1.44732,1.44771,498800002.0
2008-02-08 16:13:00,1.44775,1.4478,1.44753,1.4477,565200002.0
2008-02-08 16:14:00,1.44762,1.44787,1.4474,1.44752,593300001.0
2008-02-08 16:15:00,1.44768,1.44783,1.4475,1.44767,597700002.0
2008-02-08 16:16:00,1.44759,1.44765,1.44742,1.44752,511500000.0
2008-02-08 16:17:00,1.4476,1.44776,1.44738,1.44776,542100000.0
2008-02-08 16:18:00,1.44775,1.44776,1.4471,1.44725,731100001.0
2008-02-08 16:19:00,1.44726,1.44753,1.44708,1.44732,699500000.0
2008-02-08 16:20:00,1.44719,1.44741,1.44692,1.44721,675700000.0
2008-02-08 16:21:00,1.4473,1.44747,1.44713,1.44735,517000001.0
2008-02-08 16:22:00,1.44728,1.44739,1.44699,1.44699,504200002.0
2008-02-08 16:23:00,1.44702,1.44745,1.44686,1.44722,517099998.0
2008-02-08 16:24:00,1.44718,1.44729,1.44626,1.44626,543800002.0
2008-02-08 16:25:00,1.44601,1.44622,1.44513,1.44544,644700001.0
2008-02-08 16:26:00,1.44551,1.44564,1.44498,1.44535,459100002.0
2008-02-08 16:27:00,1.4454,1.44559,1.44492,1.44545,433200000.0
2008-02-08 16:28:00,1.44547,1.44559,1.44465,1.445,613799999.0
2008-02-08 16:29:00,1.44501,1.44512,1.44479,1.44492,416400000.0
2008-02-08 16:30:00,1.44497,1.44513,1.44487,1.44494,506200001.0
2008-02-08 16:31:00,1.44491,1.44506,1.44466,1.44466,364800001.0
2008-02-08 16:32:00,1.44407,1.44468,1.44403,1.44457,621500001.0
2008-02-08 16:33:00,1.44496,1.44555,1.44487,1.44533,502300001.0
2008-02-08 16:34:00,1.44532,1.44541,1.44501,1.4452,396200000.0
2008-02-08 16:35:00,1.44503,1.44523,1.44485,1.44495,388900000.0
2008-02-08 16:36:00,1.44501,1.44501,1.4446,1.44469,511800001.0
2008-02-08 16:37:00,1.44456,1.44456,1.44384,1.44389,630400001.0
2008-02-08 16:38:00,1.44379,1.44398,1.4434,1.44379,532800003.0
2008-02-08 16:39:00,1.44371,1.44398,1.44362,1.44362,580100001.0
2008-02-08 16:40:00,1.44368,1.44435,1.44339,1.44339,390700000.0
2008-02-08 16:41:00,1.44335,1.44371,1.44308,1.44351,361800001.0
2008-02-08 16:42:00,1.4436,1.44366,1.44328,1.4435,449700002.0
2008-02-08 16:43:00,1.44361,1.44386,1.44327,1.44371,443000000.0
2008-02-08 16:44:00,1.44379,1.44494,1.44379,1.44485,450500000.0
2008-02-08 16:45:00,1.44476,1.44477,1.44418,1.44418,493200001.0
2008-02-08 16:46:00,1.44414,1.44414,1.44389,1.44414,432000000.0
2008-02-08 16:47:00,1.44418,1.44418,1.44388,1.44395,536800001.0
2008-02-08 16:48:00,1.44393,1.44408,1.44341,1.44377,511600000.0
2008-02-08 16:49:00,1.44385,1.44386,1.4434,1.44365,448500001.0
2008-02-08 16:50:00,1.44338,1.4438,1.44302,1.44302,387900000.0
2008-02-08 16:51:00,1.44302,1.44366,1.44299,1.44366,356400003.0
2008-02-08 16:52:00,1.44359,1.44375,1.4435,1.44375,239400000.0
2008-02-08 16:53:00,1.44362,1.44378,1.4433,1.44363,657300000.0
2008-02-08 16:54:00,1.44365,1.44379,1.44335,1.44363,492200000.0
2008-02-08 16:55:00,1.44372,1.44376,1.44336,1.44365,598400002.0
2008-02-08 16:56:00,1.44368,1.4438,1.44345,1.4436,212400000.0
2008-02-08 16:57:00,1.4434,1.44356,1.44322,1.44336,479800000.0
2008-02-08 16:58:00,1.44342,1.44352,1.44314,1.44337,562400001.0
2008-02-08 16:59:00,1.44338,1.44364,1.44315,1.44352,507200001.0
2008-02-08 17:00:00,1.44353,1.44408,1.44331,1.44334,808000003.0
2008-02-08 17:01:00,1.44333,1.44365,1.44296,1.44329,411600000.0
2008-02-08 17:02:00,1.44341,1.44345,1.44308,1.44328,422300001.0
2008-02-08 17:03:00,1.44328,1.44374,1.44327,1.44374,473700002.0
2008-02-08 17:04:00,1.44367,1.44371,1.44335,1.44369,428900000.0
2008-02-08 17:05:00,1.44366,1.44395,1.44352,1.44352,474900001.0
2008-02-08 17:06:00,1.44346,1.44395,1.44345,1.44372,356400000.0
2008-02-08 17:07:00,1.4437,1.44393,1.44362,1.44365,313800000.0
2008-02-08 17:08:00,1.44363,1.444,1.44356,1.44382,435700000.0
2008-02-08 17:09:00,1.44401,1.44412,1.44334,1.44351,425600000.0
2008-02-08 17:10:00,1.44359,1.44474,1.44359,1.44465,373600001.0
2008-02-08 17:11:00,1.44472,1.44493,1.4445,1.44465,524400000.0
2008-02-08 17:12:00,1.44453,1.4446,1.44398,1.44412,362900001.0
2008-02-08 17:13:00,1.44392,1.44398,1.44367,1.44382,308200001.0
2008-02-08 17:14:00,1.44391,1.44411,1.44361,1.44404,490800000.0
2008-02-08 17:15:00,1.44404,1.44417,1.44372,1.44401,500400000.0
2008-02-08 17:16:00,1.44391,1.44446,1.44382,1.44436,428499999.0
2008-02-08 17:17:00,1.44439,1.44444,1.44418,1.4443,427799999.0
2008-02-08 17:18:00,1.44433,1.44444,1.44397,1.4442,624100001.0
2008-02-08 17:19:00,1.44416,1.44434,1.44399,1.44431,338000000.0
2008-02-08 17:20:00,1.44426,1.44429,1.44397,1.4441,378300000.0
2008-02-08 17:21:00,1.44391,1.44417,1.4439,1.44397,427200000.0
2008-02-08 17:22:00,1.44434,1.44434,1.44372,1.44391,551000000.0
2008-02-08 17:23:00,1.44383,1.44419,1.4438,1.44409,539600002.0
2008-02-08 17:24:00,1.4441,1.44433,1.44403,1.44414,444400001.0
2008-02-08 17:25:00,1.44415,1.44434,1.44398,1.44401,372400001.0
2008-02-08 17:26:00,1.44406,1.44424,1.44363,1.44366,491900000.0
2008-02-08 17:27:00,1.44356,1.44404,1.4435,1.44387,564800001.0
2008-02-08 17:28:00,1.44409,1.44446,1.44405,1.44435,530400000.0
2008-02-08 17:29:00,1.44431,1.4444,1.44397,1.44422,673300003.0
2008-02-08 17:30:00,1.44431,1.4447,1.44422,1.44454,491600002.0
2008-02-08 17:31:00,1.44452,1.44485,1.44449,1.44484,617900002.0
2008-02-08 17:32:00,1.44467,1.44467,1.44432,1.44438,499700001.0
2008-02-08 17:33:00,1.44433,1.44453,1.4442,1.44432,548500002.0
2008-02-08 17:34:00,1.44433,1.44449,1.4441,1.44441,375200000.0
2008-02-08 17:35:00,1.44432,1.44432,1.44377,1.4441,365900000.0
2008-02-08 17:36:00,1.44406,1.44415,1.44384,1.44397,443300001.0
2008-02-08 17:37:00,1.44401,1.4442,1.44382,1.44409,329300001.0
2008-02-08 17:38:00,1.44435,1.44456,1.4443,1.44434,405000000.0
2008-02-08 17:39:00,1.44441,1.44465,1.44431,1.44451,565400000.0
2008-02-08 17:40:00,1.44441,1.44454,1.44423,1.44454,342000001.0
2008-02-08 17:41:00,1.44449,1.44456,1.44424,1.44434,426200002.0
2008-02-08 17:42:00,1.44417,1.44445,1.44387,1.44402,322800001.0
2008-02-08 17:43:00,1.44397,1.44426,1.44366,1.44424,396200001.0
2008-02-08 17:44:00,1.44402,1.44402,1.44211,1.44226,432900000.0
2008-02-08 17:45:00,1.44209,1.44274,1.44191,1.44191,562500001.0
2008-02-08 17:46:00,1.44173,1.44181,1.44096,1.44128,545300001.0
2008-02-08 17:47:00,1.44131,1.44196,1.44131,1.4418,566800001.0
2008-02-08 17:48:00,1.44212,1.44311,1.442,1.44259,381000001.0
2008-02-08 17:49:00,1.44251,1.44255,1.44209,1.44251,365900000.0
2008-02-08 17:50:00,1.44263,1.44311,1.44204,1.44281,522800003.0
2008-02-08 17:51:00,1.44296,1.44372,1.44296,1.44308,478400001.0
2008-02-08 17:52:00,1.4432,1.44425,1.4432,1.44382,539800002.0
2008-02-08 17:53:00,1.44367,1.44385,1.44337,1.44348,525000001.0
2008-02-08 17:54:00,1.44356,1.44383,1.44348,1.4435,387800001.0
2008-02-08 17:55:00,1.44354,1.44405,1.44348,1.44378,394400003.0
2008-02-08 17:56:00,1.44374,1.44379,1.44349,1.44372,385300000.0
2008-02-08 17:57:00,1.4439,1.4442,1.44363,1.44379,512600000.0
2008-02-08 17:58:00,1.44373,1.44384,1.44343,1.44381,633200000.0
2008-02-08 17:59:00,1.44411,1.44549,1.44385,1.44527,231800000.0
2008-02-08 18:00:00,1.44507,1.44507,1.44425,1.44428,708099999.0
2008-02-08 18:01:00,1.44411,1.44448,1.44391,1.44437,868600002.0
2008-02-08 18:02:00,1.44437,1.44445,1.444,1.44418,510200001.0
2008-02-08 18:03:00,1.44409,1.44409,1.4438,1.44392,429800000.0
2008-02-08 18:04:00,1.44398,1.4443,1.44393,1.44427,558700001.0
2008-02-08 18:05:00,1.44445,1.44494,1.4444,1.44472,660899999.0
2008-02-08 18:06:00,1.44463,1.44475,1.44404,1.44404,319700000.0
2008-02-08 18:07:00,1.44412,1.44444,1.4441,1.44414,429000000.0
2008-02-08 18:08:00,1.44424,1.44428,1.44392,1.44422,530200000.0
2008-02-08 18:09:00,1.44422,1.44431,1.44395,1.44413,480800003.0
2008-02-08 18:10:00,1.44421,1.44503,1.44421,1.44484,618700001.0
2008-02-08 18:11:00,1.44492,1.44588,1.44492,1.44571,353100000.0
2008-02-08 18:12:00,1.446,1.44623,1.44584,1.44621,396100000.0
2008-02-08 18:13:00,1.44614,1.4466,1.44601,1.44638,351700000.0
2008-02-08 18:14:00,1.44632,1.44642,1.44606,1.44616,535499999.0
2008-02-08 18:15:00,1.44597,1.44612,1.44549,1.4458,508899999.0
2008-02-08 18:16:00,1.44603,1.44676,1.4459,1.44619,299000002.0
2008-02-08 18:17:00,1.44601,1.44615,1.44582,1.4459,480500002.0
2008-02-08 18:18:00,1.44592,1.44604,1.44541,1.44598,511900001.0
2008-02-08 18:19:00,1.44612,1.44651,1.44555,1.44597,410800000.0
2008-02-08 18:20:00,1.44581,1.44614,1.44553,1.44596,416300000.0
2008-02-08 18:21:00,1.44606,1.44673,1.44606,1.44659,411400000.0
2008-02-08 18:22:00,1.44669,1.44669,1.44618,1.44654,472600003.0
2008-02-08 18:23:00,1.44626,1.44641,1.44567,1.44571,366500000.0
2008-02-08 18:24:00,1.44558,1.44575,1.44523,1.44532,236200001.0
2008-02-08 18:25:00,1.4451,1.44527,1.44486,1.44489,423400001.0
2008-02-08 18:26:00,1.44488,1.44543,1.44488,1.44527,298900001.0
2008-02-08 18:27:00,1.44535,1.44556,1.44508,1.44521,366500000.0
2008-02-08 18:28:00,1.44505,1.44543,1.44489,1.44494,471100001.0
2008-02-08 18:29:00,1.44476,1.445,1.44457,1.44498,673300002.0
2008-02-08 18:30:00,1.44516,1.44522,1.44485,1.44522,454300002.0
2008-02-08 18:31:00,1.44527,1.44543,1.44507,1.44522,522600001.0
2008-02-08 18:32:00,1.44522,1.44527,1.44491,1.44512,370900000.0
2008-02-08 18:33:00,1.44502,1.44512,1.44479,1.44486,557200003.0
2008-02-08 18:34:00,1.44495,1.44516,1.4448,1.44499,446300001.0
2008-02-08 18:35:00,1.44487,1.44508,1.44462,1.44507,279200000.0
2008-02-08 18:36:00,1.44521,1.44529,1.44513,1.44521,399200001.0
2008-02-08 18:37:00,1.44518,1.44518,1.44439,1.44444,293100000.0
2008-02-08 18:38:00,1.4443,1.44458,1.44394,1.44445,299200000.0
2008-02-08 18:39:00,1.44434,1.44438,1.44402,1.44402,252800000.0
2008-02-08 18:40:00,1.44414,1.44447,1.44397,1.44399,498400000.0
2008-02-08 18:41:00,1.44423,1.44468,1.44417,1.4444,192400001.0
2008-02-08 18:42:00,1.44445,1.44461,1.44424,1.44446,518700000.0
2008-02-08 18:43:00,1.44451,1.44528,1.44432,1.44499,542300000.0
2008-02-08 18:44:00,1.44502,1.44502,1.44406,1.4444,448300002.0
2008-02-08 18:45:00,1.44447,1.44458,1.44434,1.44436,250400000.0
2008-02-08 18:46:00,1.44454,1.44507,1.44454,1.44506,504100001.0
2008-02-08 18:47:00,1.44556,1.44592,1.44545,1.44551,471900002.0
2008-02-08 18:48:00,1.4454,1.44569,1.44525,1.44531,645400000.0
2008-02-08 18:49:00,1.4454,1.4458,1.44537,1.44558,335100001.0
2008-02-08 18:50:00,1.44576,1.44613,1.44576,1.44602,294100001.0
2008-02-08 18:51:00,1.44585,1.446,1.44564,1.44586,239700000.0
2008-02-08 18:52:00,1.4458,1.44606,1.44572,1.44606,295500000.0
2008-02-08 18:53:00,1.44603,1.44613,1.4458,1.44588,672599998.0
2008-02-08 18:54:00,1.44603,1.44618,1.44588,1.44601,562400002.0
2008-02-08 18:55:00,1.44648,1.44727,1.44648,1.44712,624200003.0
2008-02-08 18:56:00,1.44718,1.44764,1.44697,1.44764,610300003.0
2008-02-08 18:57:00,1.44782,1.44851,1.44773,1.448,619500000.0
2008-02-08 18:58:00,1.44812,1.44824,1.44802,1.4481,404800001.0
2008-02-08 18:59:00,1.44808,1.44902,1.44803,1.44898,449000000.0
2008-02-08 19:00:00,1.44894,1.44932,1.44805,1.44859,260600000.0
2008-02-08 19:01:00,1.44842,1.44861,1.44793,1.44837,504500000.0
2008-02-08 19:02:00,1.44833,1.44847,1.44798,1.44817,499900003.0
2008-02-08 19:03:00,1.44808,1.44812,1.44763,1.44763,591400001.0
2008-02-08 19:04:00,1.44761,1.44775,1.44724,1.44758,582000002.0
2008-02-08 19:05:00,1.44723,1.44742,1.44681,1.44681,717300000.0
2008-02-08 19:06:00,1.44683,1.44726,1.44676,1.44722,468600001.0
2008-02-08 19:07:00,1.44709,1.44735,1.44695,1.44724,609700000.0
2008-02-08 19:08:00,1.44711,1.44745,1.44689,1.44745,520600003.0
2008-02-08 19:09:00,1.4472,1.44725,1.44688,1.447,487800000.0
2008-02-08 19:10:00,1.44687,1.44702,1.44664,1.44664,470300000.0
2008-02-08 19:11:00,1.44661,1.44669,1.44633,1.44638,409700002.0
2008-02-08 19:12:00,1.44644,1.44645,1.44618,1.44632,599500002.0
2008-02-08 19:13:00,1.44629,1.44645,1.44598,1.44604,659900001.0
2008-02-08 19:14:00,1.44591,1.44616,1.44581,1.44606,675500001.0
2008-02-08 19:15:00,1.44606,1.44642,1.44606,1.44628,413300000.0
2008-02-08 19:16:00,1.44626,1.44656,1.44615,1.44621,284800000.0
2008-02-08 19:17:00,1.44617,1.44646,1.44606,1.44606,462900002.0
2008-02-08 19:18:00,1.44591,1.44619,1.44574,1.44586,496200000.0
2008-02-08 19:19:00,1.44592,1.44634,1.44592,1.44625,280500000.0
2008-02-08 19:20:00,1.44646,1.44655,1.44606,1.44637,599500001.0
2008-02-08 19:21:00,1.44644,1.44657,1.44617,1.44645,303900001.0
2008-02-08 19:22:00,1.44647,1.44752,1.44647,1.44739,373000000.0
2008-02-08 19:23:00,1.44727,1.44739,1.44687,1.44714,362700001.0
2008-02-08 19:24:00,1.44668,1.44668,1.44567,1.44567,450800001.0
2008-02-08 19:25:00,1.44561,1.446,1.4455,1.44561,644100003.0
2008-02-08 19:26:00,1.4456,1.44592,1.44548,1.44592,229500000.0
2008-02-08 19:27:00,1.44605,1.44634,1.4459,1.44634,285600001.0
2008-02-08 19:28:00,1.4463,1.44636,1.44596,1.44614,289600001.0
2008-02-08 19:29:00,1.44612,1.44612,1.44582,1.44585,395200001.0
2008-02-08 19:30:00,1.44583,1.44587,1.44552,1.44576,358900000.0
2008-02-08 19:31:00,1.44559,1.44559,1.44526,1.44526,484900003.0
2008-02-08 19:32:00,1.44525,1.44562,1.44523,1.44556,343700000.0
2008-02-08 19:33:00,1.44564,1.44571,1.44538,1.44549,339100001.0
2008-02-08 19:34:00,1.44554,1.44606,1.44554,1.44599,609600003.0
2008-02-08 19:35:00,1.44604,1.44604,1.44514,1.44514,449400000.0
2008-02-08 19:36:00,1.44503,1.44521,1.44485,1.44505,265200000.0
2008-02-08 19:37:00,1.44503,1.44527,1.44499,1.44515,302400000.0
2008-02-08 19:38:00,1.44518,1.44528,1.44495,1.44506,488300001.0
2008-02-08 19:39:00,1.4451,1.44534,1.445,1.44528,293100000.0
2008-02-08 19:40:00,1.44535,1.44572,1.44528,1.44552,310700000.0
2008-02-08 19:41:00,1.44549,1.44568,1.44546,1.44548,177000000.0
2008-02-08 19:42:00,1.44544,1.44563,1.44529,1.44536,272200000.0
2008-02-08 19:43:00,1.44525,1.44568,1.44525,1.44568,276800000.0
2008-02-08 19:44:00,1.44583,1.44603,1.44578,1.44585,266600000.0
2008-02-08 19:45:00,1.44597,1.44654,1.44597,1.44654,109900000.0
2008-02-08 19:46:00,1.44669,1.44693,1.44668,1.44683,224900000.0
2008-02-08 19:47:00,1.44683,1.44683,1.44619,1.44629,469600003.0
2008-02-08 19:48:00,1.44633,1.44648,1.44617,1.44648,247700000.0
2008-02-08 19:49:00,1.44653,1.44682,1.44646,1.4467,557000000.0
2008-02-08 19:50:00,1.44679,1.44696,1.44665,1.44683,544700002.0
2008-02-08 19:51:00,1.44679,1.44691,1.44636,1.44636,378900000.0
2008-02-08 19:52:00,1.44615,1.44637,1.44605,1.44622,433900000.0
2008-02-08 19:53:00,1.44625,1.44655,1.4461,1.44643,594100001.0
2008-02-08 19:54:00,1.44644,1.44696,1.4463,1.44691,283500001.0
2008-02-08 19:55:00,1.44698,1.44698,1.44663,1.44678,401600000.0
2008-02-08 19:56:00,1.44656,1.44683,1.44651,1.44667,433900001.0
2008-02-08 19:57:00,1.44686,1.44715,1.44686,1.44714,203800000.0
2008-02-08 19:58:00,1.44744,1.44776,1.44733,1.44747,462100000.0
2008-02-08 19:59:00,1.44762,1.44776,1.44743,1.44767,373300000.0
2008-02-08 20:00:00,1.44756,1.44767,1.44733,1.44733,422800001.0
2008-02-08 20:01:00,1.44731,1.4475,1.44726,1.44735,731400004.0
2008-02-08 20:02:00,1.4474,1.44848,1.44735,1.44841,611200002.0
2008-02-08 20:03:00,1.44851,1.44869,1.44829,1.44869,722600001.0
2008-02-08 20:04:00,1.44861,1.44872,1.44848,1.44848,389600001.0
2008-02-08 20:05:00,1.44844,1.44864,1.44834,1.44849,362299999.0
2008-02-08 20:06:00,1.44853,1.44893,1.44851,1.44873,634400000.0
2008-02-08 20:07:00,1.44861,1.44901,1.44861,1.44872,395700000.0
2008-02-08 20:08:00,1.44866,1.44873,1.4484,1.44871,627500000.0
2008-02-08 20:09:00,1.44861,1.4487,1.44842,1.44851,631100001.0
2008-02-08 20:10:00,1.4485,1.44873,1.44837,1.44873,723500000.0
2008-02-08 20:11:00,1.44863,1.44874,1.44821,1.4484,683600000.0
2008-02-08 20:12:00,1.44844,1.44891,1.44844,1.44874,655600002.0
2008-02-08 20:13:00,1.44955,1.45032,1.44955,1.45021,404100000.0
2008-02-08 20:14:00,1.45066,1.45291,1.45036,1.45278,452000001.0
2008-02-08 20:15:00,1.45302,1.45349,1.45207,1.45268,364600001.0
2008-02-08 20:16:00,1.45239,1.45275,1.45192,1.45192,199300000.0
2008-02-08 20:17:00,1.45191,1.45202,1.45177,1.45192,316700001.0
2008-02-08 20:18:00,1.4518,1.45254,1.45159,1.45176,651300002.0
2008-02-08 20:19:00,1.45168,1.45217,1.45168,1.45176,291700000.0
2008-02-08 20:20:00,1.45162,1.4518,1.451,1.4518,380200000.0
2008-02-08 20:21:00,1.45185,1.45205,1.45177,1.45177,68600001.0
2008-02-08 20:22:00,1.45168,1.45196,1.45168,1.45196,210300001.0
2008-02-08 20:23:00,1.45181,1.45259,1.45153,1.45236,413000000.0
2008-02-08 20:24:00,1.4525,1.45273,1.45245,1.4526,288400001.0
2008-02-08 20:25:00,1.45258,1.45267,1.45177,1.45186,338500000.0
2008-02-08 20:26:00,1.4518,1.4519,1.45146,1.45174,462600000.0
2008-02-08 20:27:00,1.45162,1.45168,1.45107,1.45107,429000000.0
2008-02-08 20:28:00,1.45105,1.45105,1.45038,1.45056,237900000.0
2008-02-08 20:29:00,1.45045,1.45045,1.44961,1.44961,602300000.0
2008-02-08 20:30:00,1.44966,1.45066,1.44966,1.45066,180000000.0
2008-02-08 20:31:00,1.4506,1.45063,1.45027,1.45032,249400000.0
2008-02-08 20:32:00,1.45033,1.45043,1.45011,1.45033,144200000.0
2008-02-08 20:33:00,1.45033,1.45051,1.4501,1.4504,282900002.0
2008-02-08 20:34:00,1.45034,1.45039,1.45002,1.45025,384200001.0
2008-02-08 20:35:00,1.45016,1.4503,1.44985,1.45011,293300001.0
2008-02-08 20:36:00,1.45023,1.45071,1.45023,1.45049,407400001.0
2008-02-08 20:37:00,1.45052,1.45069,1.45031,1.45037,316800001.0
2008-02-08 20:38:00,1.45045,1.4505,1.45017,1.4505,241000000.0
2008-02-08 20:39:00,1.45047,1.45073,1.45023,1.45051,434400001.0
2008-02-08 20:40:00,1.45058,1.45075,1.45044,1.45057,299900000.0
2008-02-08 20:41:00,1.45068,1.45096,1.45027,1.45054,404500002.0
2008-02-08 20:42:00,1.4506,1.45129,1.45047,1.45129,245700001.0
2008-02-08 20:43:00,1.45123,1.45123,1.45084,1.45111,233300001.0
2008-02-08 20:44:00,1.45118,1.45159,1.45094,1.45111,228600000.0
2008-02-08 20:45:00,1.45128,1.45173,1.45117,1.45173,512700002.0
2008-02-08 20:46:00,1.45155,1.45155,1.45054,1.45064,306000000.0
2008-02-08 20:47:00,1.45054,1.45144,1.45054,1.45124,286599999.0
2008-02-08 20:48:00,1.45142,1.45145,1.45123,1.45127,409200001.0
2008-02-08 20:49:00,1.45134,1.45146,1.45129,1.45135,408600000.0
2008-02-08 20:50:00,1.45118,1.45118,1.45065,1.45065,213900001.0
2008-02-08 20:51:00,1.45054,1.45059,1.45008,1.45051,255700000.0
2008-02-08 20:52:00,1.45064,1.45094,1.45041,1.45094,179400000.0
2008-02-08 20:53:00,1.45095,1.45095,1.4507,1.45081,234400001.0
2008-02-08 20:54:00,1.451,1.45116,1.451,1.45112,119800001.0
2008-02-08 20:55:00,1.45114,1.45133,1.45096,1.45119,314000001.0
2008-02-08 20:56:00,1.45128,1.45169,1.45128,1.45133,186900000.0
2008-02-08 20:57:00,1.45124,1.45156,1.45115,1.45126,349000001.0
2008-02-08 20:58:00,1.4514,1.45148,1.45129,1.45145,299600000.0
2008-02-08 20:59:00,1.45141,1.45152,1.45137,1.45143,123500000.0
2008-02-08 21:00:00,1.45121,1.45143,1.45109,1.45114,293100000.0
2008-02-08 21:01:00,1.45116,1.4513,1.45097,1.45121,199800000.0
2008-02-08 21:02:00,1.45133,1.45156,1.45133,1.45156,73400000.0
2008-02-08 21:03:00,1.45155,1.45163,1.45126,1.45151,254400000.0
2008-02-08 21:04:00,1.45134,1.45144,1.4509,1.45102,322200002.0
2008-02-08 21:05:00,1.45097,1.45117,1.45073,1.45117,504900000.0
2008-02-08 21:06:00,1.45119,1.45145,1.45108,1.45115,222200000.0
2008-02-08 21:07:00,1.45096,1.45105,1.4508,1.45083,224700001.0
2008-02-08 21:08:00,1.45072,1.45107,1.45042,1.45042,221700000.0
2008-02-08 21:09:00,1.45016,1.45026,1.44983,1.45003,328500001.0
2008-02-08 21:10:00,1.45014,1.45039,1.45014,1.45019,294800004.0
2008-02-08 21:11:00,1.45011,1.45037,1.45011,1.45031,362400000.0
2008-02-08 21:12:00,1.45034,1.45088,1.45034,1.45084,242800000.0
2008-02-08 21:13:00,1.45098,1.45117,1.45092,1.45108,262699999.0
2008-02-08 21:14:00,1.45121,1.45142,1.4511,1.45142,284200000.0
2008-02-08 21:15:00,1.45132,1.45135,1.45116,1.45116,308800000.0
2008-02-08 21:16:00,1.45124,1.4513,1.45108,1.45108,117600000.0
2008-02-08 21:17:00,1.4509,1.4509,1.45063,1.45071,262000000.0
2008-02-08 21:18:00,1.45069,1.45094,1.45057,1.45057,176600000.0
2008-02-08 21:19:00,1.45044,1.45062,1.45003,1.45062,127700000.0
2008-02-08 21:20:00,1.45067,1.45067,1.45032,1.45032,38000000.0
2008-02-08 21:21:00,1.4503,1.45052,1.4503,1.4504,154200000.0
2008-02-08 21:22:00,1.45037,1.45059,1.45018,1.45018,200300000.0
2008-02-08 21:23:00,1.45041,1.45098,1.45041,1.45098,75600000.0
2008-02-08 21:24:00,1.45106,1.45121,1.45051,1.45053,128300000.0
2008-02-08 21:25:00,1.45037,1.45046,1.4501,1.45022,252300000.0
2008-02-08 21:26:00,1.4504,1.4506,1.45029,1.45029,250100000.0
2008-02-08 21:27:00,1.45035,1.45046,1.45014,1.45027,155000000.0
2008-02-08 21:28:00,1.45015,1.45048,1.45015,1.4503,133300000.0
2008-02-08 21:29:00,1.4503,1.45038,1.45011,1.45012,280599999.0
2008-02-08 21:30:00,1.45007,1.45014,1.45001,1.45005,89300000.0
2008-02-08 21:31:00,1.45014,1.45019,1.44996,1.45,326700000.0
2008-02-08 21:32:00,1.45001,1.45023,1.44991,1.44992,327200001.0
2008-02-08 21:33:00,1.45002,1.45044,1.44995,1.45035,290800000.0
2008-02-08 21:34:00,1.45044,1.45052,1.45039,1.45043,233800000.0
2008-02-08 21:35:00,1.45042,1.45066,1.45039,1.45045,329100001.0
2008-02-08 21:36:00,1.45074,1.45084,1.45052,1.45084,326200000.0
2008-02-08 21:37:00,1.45094,1.45129,1.45094,1.45098,246300000.0
2008-02-08 21:38:00,1.45083,1.45083,1.4503,1.45059,240700001.0
2008-02-08 21:39:00,1.45036,1.45056,1.45034,1.4504,282700000.0
2008-02-08 21:40:00,1.45048,1.4506,1.45041,1.45041,153800001.0
2008-02-08 21:41:00,1.45051,1.45085,1.45051,1.45067,201900000.0
2008-02-08 21:42:00,1.4507,1.45085,1.4507,1.45081,153400000.0
2008-02-08 21:43:00,1.45095,1.45121,1.45034,1.45034,179400000.0
2008-02-08 21:44:00,1.45021,1.45038,1.45012,1.45038,151300000.0
2008-02-08 21:45:00,1.45049,1.45083,1.45048,1.45076,365800001.0
2008-02-08 21:46:00,1.45056,1.45061,1.45029,1.45036,329699999.0
2008-02-08 21:47:00,1.45029,1.4504,1.45008,1.45017,206800000.0
2008-02-08 21:48:00,1.45037,1.45066,1.45037,1.45054,484800002.0
2008-02-08 21:49:00,1.45067,1.45096,1.45067,1.4508,304700000.0
2008-02-08 21:50:00,1.45077,1.45088,1.45034,1.45034,410700001.0
2008-02-08 21:51:00,1.45037,1.45042,1.45021,1.45023,544000002.0
2008-02-08 21:52:00,1.45024,1.45049,1.45005,1.45005,286300000.0
2008-02-08 21:53:00,1.44991,1.45001,1.44986,1.44991,73200000.0
2008-02-08 21:54:00,1.44979,1.44987,1.44959,1.44977,345600000.0
2008-02-08 21:55:00,1.45,1.45021,1.44982,1.45021,181000000.0
2008-02-08 21:56:00,1.45035,1.45059,1.45035,1.45059,28800000.0
2008-02-08 21:57:00,1.4506,1.45078,1.45058,1.45062,266000000.0
2008-02-08 21:58:00,1.45062,1.45081,1.45057,1.45062,155200000.0
2008-02-08 21:59:00,1.45084,1.45121,1.45055,1.45121,275200001.0
2008-02-08 22:00:00,1.4513,1.45166,1.45111,1.45154,76900000.0
2008-02-08 22:01:00,1.45149,1.45162,1.45135,1.45155,137800000.0
2008-02-08 22:02:00,1.45156,1.45158,1.45142,1.45146,179000001.0
2008-02-08 22:03:00,1.45149,1.45166,1.45135,1.4514,110600000.0
2008-02-08 22:04:00,1.45127,1.45145,1.45114,1.45132,209700001.0
2008-02-08 22:05:00,1.45147,1.45159,1.4512,1.45145,224000000.0
2008-02-08 22:06:00,1.45156,1.45185,1.45154,1.45176,110000000.0
2008-02-08 22:07:00,1.45183,1.45183,1.45142,1.45157,169300000.0
2008-02-08 22:08:00,1.45161,1.45178,1.45158,1.45158,175700001.0
2008-02-08 22:09:00,1.45144,1.45162,1.45111,1.45112,340800001.0
2008-02-08 22:10:00,1.45112,1.4515,1.45111,1.45127,198200001.0
2008-02-08 22:11:00,1.45129,1.45151,1.45119,1.45124,276300001.0
2008-02-08 22:12:00,1.45137,1.45145,1.45123,1.4514,177200000.0
2008-02-08 22:13:00,1.45143,1.45152,1.45131,1.4514,175800000.0
2008-02-08 22:14:00,1.45144,1.4521,1.45144,1.45178,115100000.0
2008-02-08 22:15:00,1.45178,1.45222,1.45178,1.45222,96700000.0
2008-02-08 22:16:00,1.45191,1.45205,1.45191,1.45199,87100000.0
2008-02-08 22:17:00,1.45198,1.45218,1.45185,1.45211,234500000.0
2008-02-08 22:18:00,1.45191,1.45219,1.45189,1.45189,124600000.0
2008-02-08 22:19:00,1.45154,1.45211,1.45154,1.45184,186600000.0
2008-02-08 22:20:00,1.45198,1.45198,1.45156,1.45177,127100000.0
2008-02-08 22:21:00,1.45166,1.45188,1.45166,1.45173,156200000.0
2008-02-08 22:22:00,1.45171,1.45188,1.45165,1.45175,198300001.0
2008-02-08 22:23:00,1.4518,1.45187,1.45168,1.4517,200600000.0
2008-02-08 22:24:00,1.45166,1.45193,1.45148,1.45156,274100000.0
2008-02-08 22:25:00,1.45148,1.45148,1.45112,1.45113,284600000.0
2008-02-08 22:26:00,1.45102,1.45125,1.45102,1.45113,240800003.0
2008-02-08 22:27:00,1.45124,1.45143,1.45117,1.45128,167700001.0
2008-02-08 22:28:00,1.45117,1.45145,1.45108,1.45113,66200000.0
2008-02-08 22:29:00,1.45104,1.45132,1.45101,1.45125,173500000.0
2008-02-08 22:30:00,1.45124,1.45152,1.4512,1.45134,221700001.0
2008-02-08 22:31:00,1.45136,1.45147,1.45108,1.45137,209300000.0
2008-02-08 22:32:00,1.45129,1.45156,1.45099,1.4513,172300000.0
2008-02-08 22:33:00,1.45111,1.45111,1.45103,1.45107,109800000.0
2008-02-08 22:34:00,1.45089,1.45107,1.45017,1.45017,266900000.0
2008-02-08 22:35:00,1.45015,1.45036,1.45003,1.45036,162300000.0
2008-02-08 22:36:00,1.45046,1.4506,1.45038,1.45042,136400001.0
2008-02-08 22:37:00,1.45048,1.4505,1.45029,1.45041,258000000.0
2008-02-08 22:38:00,1.45061,1.45102,1.45056,1.45064,350100001.0
2008-02-08 22:39:00,1.45046,1.45101,1.45046,1.45091,266700000.0
2008-02-08 22:40:00,1.45055,1.45085,1.45047,1.45059,262499999.0
2008-02-08 22:41:00,1.45073,1.45083,1.45051,1.45082,252100000.0
2008-02-08 22:42:00,1.45071,1.45071,1.45029,1.45048,159000001.0
2008-02-08 22:43:00,1.45048,1.45073,1.45047,1.45052,193200001.0
2008-02-08 22:44:00,1.45045,1.45057,1.45037,1.45037,210500000.0
2008-02-08 22:45:00,1.45051,1.45073,1.45024,1.45024,227300001.0
2008-02-08 22:46:00,1.45023,1.45053,1.45017,1.45018,187000000.0
2008-02-08 22:47:00,1.45005,1.45009,1.44992,1.44992,163900000.0
2008-02-08 22:48:00,1.44985,1.45011,1.44985,1.45002,142200000.0
2008-02-08 22:49:00,1.45006,1.45006,1.44984,1.44991,211100002.0
2008-02-08 22:50:00,1.44994,1.45068,1.44994,1.4503,219500000.0
2008-02-08 22:51:00,1.45049,1.45066,1.45033,1.45053,283200000.0
2008-02-08 22:52:00,1.45058,1.4509,1.45044,1.45047,286100001.0
2008-02-08 22:53:00,1.45047,1.45048,1.45018,1.45047,168200000.0
2008-02-08 22:54:00,1.45054,1.45056,1.45043,1.45051,164600000.0
2008-02-08 22:55:00,1.45045,1.45045,1.4503,1.4503,191400000.0
2008-02-08 22:56:00,1.45041,1.45082,1.45041,1.45048,123400000.0
2008-02-08 22:57:00,1.45051,1.45064,1.45041,1.45043,280300002.0
2008-02-08 22:58:00,1.4506,1.45065,1.45036,1.45037,23600000.0
2008-02-08 22:59:00,1.45016,1.45016,1.44992,1.45002,184300001.0
2008-02-08 23:00:00,1.45002,1.45027,1.44997,1.44997,98599999.0
2008-02-08 23:01:00,1.45002,1.45002,1.44993,1.44995,21000000.0
2008-02-08 23:02:00,1.44998,1.45005,1.44997,1.44997,19400000.0
2008-02-08 23:03:00,1.44984,1.44988,1.44956,1.44988,35000000.0
2008-02-08 23:04:00,1.45024,1.45024,1.44959,1.44977,32100000.0
2008-02-08 23:05:00,1.44913,1.44923,1.44896,1.449,51100000.0
2008-02-08 23:06:00,1.4491,1.44947,1.44907,1.4493,55500000.0
2008-02-08 23:07:00,1.44925,1.44949,1.44882,1.4489,42000000.0
2008-02-08 23:08:00,1.44902,1.44911,1.44902,1.44911,19200000.0
2008-02-08 23:09:00,1.44918,1.44976,1.44918,1.44932,33900000.0
2008-02-08 23:10:00,1.44943,1.44983,1.44943,1.44973,46200000.0
2008-02-08 23:11:00,1.44981,1.44983,1.44962,1.44962,63400000.0
2008-02-08 23:12:00,1.44974,1.44975,1.44919,1.44925,93700000.0
2008-02-08 23:13:00,1.44931,1.44935,1.44921,1.44923,62900001.0
2008-02-08 23:14:00,1.44923,1.44959,1.44918,1.44955,44800000.0
2008-02-08 23:15:00,1.44965,1.44966,1.44917,1.44917,48200000.0
2008-02-08 23:16:00,1.44916,1.44938,1.44916,1.44938,62300000.0
2008-02-08 23:17:00,1.4496,1.44966,1.44952,1.44953,56500000.0
2008-02-08 23:18:00,1.44974,1.45011,1.44969,1.44969,53200000.0
2008-02-08 23:19:00,1.44993,1.45,1.44977,1.44977,41800001.0
2008-02-08 23:20:00,1.44989,1.45015,1.44986,1.44999,86400001.0
2008-02-08 23:21:00,1.45052,1.45061,1.4505,1.45057,47800000.0
2008-02-08 23:22:00,1.45047,1.45054,1.44997,1.45014,113700000.0
2008-02-08 23:23:00,1.45006,1.45022,1.44934,1.44963,148800000.0
2008-02-08 23:24:00,1.44968,1.44968,1.44937,1.44937,62400000.0
2008-02-08 23:25:00,1.44945,1.44953,1.44923,1.44953,47800000.0
2008-02-08 23:26:00,1.44948,1.4495,1.44943,1.44943,15200000.0
2008-02-08 23:27:00,1.44947,1.44952,1.44938,1.44952,40400000.0
2008-02-08 23:28:00,1.44944,1.44956,1.44922,1.44922,33100000.0
2008-02-08 23:29:00,1.44954,1.44974,1.44936,1.44937,82100000.0
2008-02-08 23:30:00,1.44962,1.44971,1.44909,1.4491,55600000.0
2008-02-08 23:31:00,1.44924,1.44941,1.44924,1.44935,53400000.0
2008-02-08 23:32:00,1.44937,1.44948,1.44928,1.44928,59900000.0
2008-02-08 23:33:00,1.44938,1.4497,1.44938,1.44967,78600000.0
2008-02-08 23:34:00,1.4496,1.44984,1.44924,1.44934,189900000.0
2008-02-08 23:35:00,1.44932,1.4494,1.44922,1.44922,133400000.0
2008-02-08 23:36:00,1.44915,1.44924,1.44915,1.44924,32600000.0
2008-02-08 23:37:00,1.44923,1.44931,1.44915,1.44931,35000001.0
2008-02-08 23:38:00,1.44924,1.44934,1.44917,1.44919,43300000.0
2008-02-08 23:39:00,1.44904,1.44923,1.449,1.44914,183500000.0
2008-02-08 23:40:00,1.44922,1.44925,1.44914,1.44914,79400001.0
2008-02-08 23:41:00,1.44911,1.44928,1.44903,1.44912,100500000.0
2008-02-08 23:42:00,1.44913,1.44954,1.44911,1.44948,45700000.0
2008-02-08 23:43:00,1.44953,1.4498,1.44944,1.44963,77600000.0
2008-02-08 23:44:00,1.44959,1.44969,1.44944,1.44946,87500000.0
2008-02-08 23:45:00,1.44964,1.44991,1.4494,1.44991,97200001.0
2008-02-08 23:46:00,1.44995,1.45039,1.44969,1.45039,55300000.0
2008-02-08 23:47:00,1.4505,1.45053,1.45038,1.45038,61800000.0
2008-02-08 23:48:00,1.45047,1.45062,1.45021,1.45028,38200000.0
2008-02-08 23:49:00,1.45033,1.4504,1.4501,1.45034,131000000.0
2008-02-08 23:50:00,1.45038,1.45054,1.45029,1.45049,26800000.0
2008-02-08 23:51:00,1.45038,1.45042,1.44999,1.44999,48100000.0
2008-02-08 23:52:00,1.44994,1.45048,1.44994,1.45007,164000000.0
2008-02-08 23:53:00,1.45001,1.45018,1.44955,1.44955,118400000.0
2008-02-08 23:54:00,1.44987,1.44987,1.44902,1.44905,158500000.0
2008-02-08 23:55:00,1.44906,1.44918,1.44899,1.44901,115400001.0
2008-02-08 23:56:00,1.44886,1.44901,1.44857,1.44883,96500000.0
2008-02-08 23:57:00,1.44877,1.44919,1.44873,1.44902,168500001.0
2008-02-08 23:58:00,1.44901,1.44901,1.44854,1.44861,135000000.0
2008-02-08 23:59:00,1.44851,1.44883,1.44707,1.44883,56600000.0
2008-02-11 00:00:00,1.45073,1.45104,1.45068,1.45068,141400000.0
2008-02-11 00:01:00,1.45046,1.45122,1.45006,1.45008,247400001.0
2008-02-11 00:02:00,1.45045,1.45053,1.45037,1.4504,157400000.0
2008-02-11 00:03:00,1.45006,1.45033,1.44998,1.45023,185100000.0
2008-02-11 00:04:00,1.45025,1.45046,1.44998,1.45022,186900000.0
2008-02-11 00:05:00,1.45014,1.45022,1.44981,1.44981,26700000.0
2008-02-11 00:06:00,1.45,1.45013,1.44977,1.44977,57400000.0
2008-02-11 00:07:00,1.45021,1.45043,1.44979,1.45043,77200000.0
2008-02-11 00:08:00,1.45022,1.45052,1.45013,1.45052,37800000.0
2008-02-11 00:09:00,1.45059,1.45076,1.45042,1.45049,106300000.0
2008-02-11 00:10:00,1.45016,1.45072,1.45013,1.45072,34900000.0
2008-02-11 00:11:00,1.45067,1.45105,1.4504,1.45096,22200000.0
2008-02-11 00:12:00,1.45052,1.45067,1.45039,1.45039,36400000.0
2008-02-11 00:13:00,1.45048,1.45049,1.45034,1.45034,41800000.0
2008-02-11 00:14:00,1.45145,1.45145,1.45082,1.45082,38600000.0
2008-02-11 00:15:00,1.45088,1.45096,1.4507,1.45076,31000000.0
2008-02-11 00:16:00,1.45105,1.45141,1.45104,1.45136,34400000.0
2008-02-11 00:17:00,1.45132,1.45137,1.4504,1.45081,80800000.0
2008-02-11 00:18:00,1.4512,1.45152,1.45075,1.45109,77000000.0
2008-02-11 00:19:00,1.45123,1.45143,1.45026,1.4508,111600000.0
2008-02-11 00:20:00,1.45087,1.45109,1.45073,1.45073,59600000.0
2008-02-11 00:21:00,1.45118,1.45121,1.45093,1.45098,33200000.0
2008-02-11 00:22:00,1.45144,1.45159,1.45118,1.45123,53000001.0
2008-02-11 00:23:00,1.45143,1.45143,1.45068,1.45089,61400000.0
2008-02-11 00:24:00,1.4509,1.45105,1.4508,1.45098,74500000.0
2008-02-11 00:25:00,1.45081,1.45111,1.45037,1.45037,42000000.0
2008-02-11 00:26:00,1.4503,1.45044,1.4496,1.4496,45900000.0
2008-02-11 00:27:00,1.44994,1.4503,1.44978,1.44978,58600000.0
2008-02-11 00:28:00,1.45025,1.45055,1.44993,1.45026,25600000.0
2008-02-11 00:29:00,1.45023,1.45038,1.44983,1.45035,81900001.0
2008-02-11 00:30:00,1.45033,1.45052,1.45014,1.45052,56600000.0
2008-02-11 00:31:00,1.45053,1.45061,1.45029,1.45054,36200000.0
2008-02-11 00:32:00,1.44807,1.45013,1.44807,1.45013,101300000.0
2008-02-11 00:33:00,1.45058,1.45099,1.45058,1.45092,171400000.0
2008-02-11 00:34:00,1.45103,1.45128,1.45088,1.45121,28200000.0
2008-02-11 00:35:00,1.45069,1.45076,1.45069,1.45075,59900000.0
2008-02-11 00:36:00,1.45069,1.45071,1.45054,1.45054,82800000.0
2008-02-11 00:37:00,1.45058,1.45058,1.45046,1.45057,82800000.0
2008-02-11 00:38:00,1.4506,1.45066,1.45057,1.45064,49000000.0
2008-02-11 00:39:00,1.4521,1.4523,1.4521,1.4523,48500000.0
2008-02-11 00:40:00,1.45083,1.45122,1.45081,1.4511,48500000.0
2008-02-11 00:41:00,1.4512,1.45131,1.45096,1.45122,32800000.0
2008-02-11 00:42:00,1.45124,1.45124,1.45053,1.45099,49900000.0
2008-02-11 00:43:00,1.45114,1.45114,1.45065,1.4509,27400000.0
2008-02-11 00:44:00,1.45081,1.45099,1.45046,1.45046,38000000.0
2008-02-11 00:45:00,1.45087,1.45092,1.45051,1.45077,29500000.0
2008-02-11 00:46:00,1.45055,1.45081,1.4503,1.4503,57800000.0
2008-02-11 00:47:00,1.45062,1.45067,1.45026,1.45032,37400000.0
2008-02-11 00:48:00,1.45026,1.45026,1.45016,1.45016,40200000.0
2008-02-11 00:49:00,1.4504,1.4504,1.44999,1.45009,26700000.0
2008-02-11 00:50:00,1.45062,1.45083,1.45023,1.45068,43200000.0
2008-02-11 00:51:00,1.4504,1.45076,1.4504,1.45076,63000000.0
2008-02-11 00:52:00,1.45079,1.45105,1.45051,1.45051,114200000.0
2008-02-11 00:53:00,1.45053,1.45056,1.4504,1.45047,39800000.0
2008-02-11 00:54:00,1.45044,1.45064,1.45044,1.45059,40800000.0
2008-02-11 00:55:00,1.45091,1.45094,1.45046,1.45061,37300000.0
2008-02-11 00:56:00,1.45072,1.45079,1.45069,1.45079,66300000.0
2008-02-11 00:57:00,1.45082,1.45095,1.45078,1.45095,41200000.0
2008-02-11 00:58:00,1.45108,1.45111,1.45099,1.45104,51200000.0
2008-02-11 00:59:00,1.45106,1.45111,1.45093,1.45101,108700000.0
2008-02-11 01:00:00,1.45096,1.45097,1.45073,1.45082,48600000.0
2008-02-11 01:01:00,1.45093,1.45112,1.45093,1.45097,66300000.0
2008-02-11 01:02:00,1.45108,1.4512,1.45108,1.45113,45200000.0
2008-02-11 01:03:00,1.45107,1.45108,1.45092,1.45092,75200000.0
2008-02-11 01:04:00,1.45124,1.45124,1.45089,1.45112,30600000.0
2008-02-11 01:05:00,1.45127,1.45131,1.45066,1.45087,48400000.0
2008-02-11 01:06:00,1.45087,1.45099,1.45067,1.45073,43400000.0
2008-02-11 01:07:00,1.4506,1.45067,1.45057,1.45058,57700000.0
2008-02-11 01:08:00,1.45063,1.45075,1.45044,1.45055,60300000.0
2008-02-11 01:09:00,1.4528,1.4528,1.4527,1.4527,60900000.0
2008-02-11 01:10:00,1.4506,1.451,1.45053,1.45075,60900000.0
2008-02-11 01:11:00,1.45088,1.45102,1.45073,1.45102,103700000.0
2008-02-11 01:12:00,1.4511,1.4514,1.45063,1.45064,207800000.0
2008-02-11 01:13:00,1.45057,1.45069,1.45051,1.45069,153400000.0
2008-02-11 01:14:00,1.45092,1.45105,1.45069,1.45069,56800000.0
2008-02-11 01:15:00,1.45081,1.45147,1.45081,1.45123,92800000.0
2008-02-11 01:16:00,1.45123,1.45123,1.45107,1.45107,52000000.0
2008-02-11 01:17:00,1.45101,1.45108,1.45099,1.45108,27600000.0
2008-02-11 01:18:00,1.45097,1.45122,1.45097,1.45104,28200000.0
2008-02-11 01:19:00,1.45118,1.45146,1.45118,1.45143,75900001.0
2008-02-11 01:20:00,1.45133,1.45142,1.45126,1.45142,37000001.0
2008-02-11 01:21:00,1.45136,1.45136,1.45108,1.45108,31000000.0
2008-02-11 01:22:00,1.45101,1.45109,1.4509,1.45103,86800001.0
2008-02-11 01:23:00,1.45108,1.45118,1.45013,1.45118,198100000.0
2008-02-11 01:24:00,1.45089,1.45124,1.45083,1.45118,64700000.0
2008-02-11 01:25:00,1.45105,1.45127,1.45078,1.45078,73700000.0
2008-02-11 01:26:00,1.45086,1.45111,1.45078,1.45102,227300000.0
2008-02-11 01:27:00,1.45119,1.45119,1.45088,1.45101,113000000.0
2008-02-11 01:28:00,1.45115,1.45163,1.45115,1.45147,50800000.0
2008-02-11 01:29:00,1.45166,1.45197,1.45161,1.45185,41100000.0
2008-02-11 01:30:00,1.45182,1.45186,1.45142,1.45166,44400000.0
2008-02-11 01:31:00,1.4514,1.45161,1.4514,1.45161,54400000.0
2008-02-11 01:32:00,1.45175,1.45285,1.45175,1.45203,60800000.0
2008-02-11 01:33:00,1.45182,1.45195,1.45157,1.45163,89400000.0
2008-02-11 01:34:00,1.45188,1.4524,1.45188,1.45198,108700000.0
2008-02-11 01:35:00,1.45178,1.45203,1.45156,1.4517,20800000.0
2008-02-11 01:36:00,1.45177,1.452,1.45177,1.45196,34800000.0
2008-02-11 01:37:00,1.4517,1.45173,1.45167,1.45171,27000000.0
2008-02-11 01:38:00,1.452,1.45207,1.45183,1.45188,42000000.0
2008-02-11 01:39:00,1.45185,1.45224,1.45185,1.45224,33000000.0
2008-02-11 01:40:00,1.45206,1.45257,1.45205,1.45227,25600000.0
2008-02-11 01:41:00,1.45205,1.45229,1.45159,1.45203,41200000.0
2008-02-11 01:42:00,1.45198,1.45237,1.45147,1.45181,203000001.0
2008-02-11 01:43:00,1.45167,1.45212,1.4516,1.45175,183500001.0
2008-02-11 01:44:00,1.45176,1.4519,1.45167,1.45189,241600000.0
2008-02-11 01:45:00,1.45187,1.45202,1.45169,1.45202,136200000.0
2008-02-11 01:46:00,1.45197,1.45198,1.45192,1.45192,37200000.0
2008-02-11 01:47:00,1.45191,1.45191,1.45175,1.4518,57300000.0
2008-02-11 01:48:00,1.45177,1.45177,1.45155,1.45155,27600000.0
2008-02-11 01:49:00,1.45149,1.45178,1.45144,1.45144,131700000.0
2008-02-11 01:50:00,1.45161,1.45194,1.45142,1.45194,187000000.0
2008-02-11 01:51:00,1.45196,1.45201,1.45196,1.452,53600000.0
2008-02-11 01:52:00,1.45206,1.45241,1.45189,1.45213,180300000.0
2008-02-11 01:53:00,1.452,1.452,1.45157,1.45196,111500001.0
2008-02-11 01:54:00,1.45198,1.45198,1.45182,1.45182,70800000.0
2008-02-11 01:55:00,1.45167,1.45186,1.45157,1.4518,52300000.0
2008-02-11 01:56:00,1.45197,1.45205,1.45182,1.45182,80800002.0
2008-02-11 01:57:00,1.45168,1.45186,1.45144,1.45145,68000000.0
2008-02-11 01:58:00,1.45151,1.45161,1.45139,1.45139,56200000.0
2008-02-11 01:59:00,1.45134,1.4514,1.4513,1.45138,42600000.0
2008-02-11 02:00:00,1.45182,1.45202,1.45172,1.45197,47000000.0
2008-02-11 02:01:00,1.4517,1.45201,1.45163,1.45195,23200000.0
2008-02-11 02:02:00,1.45203,1.45208,1.45192,1.45205,50900000.0
2008-02-11 02:03:00,1.45215,1.45229,1.45202,1.45215,44500000.0
2008-02-11 02:04:00,1.45178,1.45209,1.45178,1.45192,31700000.0
2008-02-11 02:05:00,1.45194,1.45205,1.45192,1.45192,59700001.0
2008-02-11 02:06:00,1.45195,1.45212,1.45195,1.45212,50200000.0
2008-02-11 02:07:00,1.45202,1.4523,1.45202,1.45229,33000000.0
2008-02-11 02:08:00,1.45216,1.45251,1.45211,1.45251,27800000.0
2008-02-11 02:09:00,1.45268,1.45272,1.45223,1.45257,44800000.0
2008-02-11 02:10:00,1.4525,1.45287,1.45202,1.4528,34200000.0
2008-02-11 02:11:00,1.45263,1.45311,1.45263,1.45289,47400000.0
2008-02-11 02:12:00,1.45228,1.45269,1.45227,1.45266,25800000.0
2008-02-11 02:13:00,1.45267,1.45267,1.45189,1.45189,23200000.0
2008-02-11 02:14:00,1.45181,1.45202,1.45179,1.45189,36900000.0
2008-02-11 02:15:00,1.45191,1.45194,1.45162,1.45184,38900000.0
2008-02-11 02:16:00,1.4518,1.45186,1.45157,1.45178,48000000.0
2008-02-11 02:17:00,1.45189,1.45201,1.45168,1.4518,34800000.0
2008-02-11 02:18:00,1.45178,1.45201,1.45168,1.45173,43200000.0
2008-02-11 02:19:00,1.45184,1.45192,1.4518,1.45188,39000000.0
2008-02-11 02:20:00,1.45212,1.45219,1.45203,1.45212,23200000.0
2008-02-11 02:21:00,1.45203,1.45222,1.45198,1.45219,20800000.0
2008-02-11 02:22:00,1.45211,1.4523,1.45188,1.45218,38200000.0
2008-02-11 02:23:00,1.45212,1.45224,1.45192,1.45192,23000000.0
2008-02-11 02:24:00,1.45159,1.45197,1.45159,1.45185,51600000.0
2008-02-11 02:25:00,1.45187,1.45197,1.45149,1.45187,31400000.0
2008-02-11 02:26:00,1.45201,1.45201,1.45182,1.4519,14600000.0
2008-02-11 02:27:00,1.45189,1.45204,1.45175,1.45187,30800000.0
2008-02-11 02:28:00,1.45196,1.45208,1.45187,1.45191,35800000.0
2008-02-11 02:29:00,1.45198,1.45208,1.45163,1.45203,41500000.0
2008-02-11 02:30:00,1.45194,1.45209,1.45189,1.45209,44700000.0
2008-02-11 02:31:00,1.45202,1.45207,1.45169,1.45191,66400000.0
2008-02-11 02:32:00,1.45204,1.45204,1.45163,1.45163,25600000.0
2008-02-11 02:33:00,1.45159,1.45175,1.45146,1.45146,19400000.0
2008-02-11 02:34:00,1.45162,1.45174,1.45132,1.45159,52000000.0
2008-02-11 02:35:00,1.45158,1.45158,1.45136,1.45154,20600000.0
2008-02-11 02:36:00,1.45124,1.45154,1.45124,1.45152,27800000.0
2008-02-11 02:37:00,1.4517,1.45175,1.45139,1.45169,44200000.0
2008-02-11 02:38:00,1.45162,1.45187,1.45162,1.45162,33400000.0
2008-02-11 02:39:00,1.45167,1.45202,1.4512,1.45202,49400001.0
2008-02-11 02:40:00,1.45209,1.45223,1.45193,1.452,30100000.0
2008-02-11 02:41:00,1.45218,1.45227,1.45192,1.45227,36600000.0
2008-02-11 02:42:00,1.45202,1.45205,1.45179,1.45205,50100000.0
2008-02-11 02:43:00,1.452,1.452,1.4516,1.45168,56200000.0
2008-02-11 02:44:00,1.4517,1.45182,1.45145,1.45171,20800000.0
2008-02-11 02:45:00,1.45154,1.45162,1.4512,1.45145,24100000.0
2008-02-11 02:46:00,1.45168,1.4517,1.4514,1.4517,54800000.0
2008-02-11 02:47:00,1.45155,1.45179,1.45127,1.45152,23000000.0
2008-02-11 02:48:00,1.45179,1.45182,1.45161,1.45161,38700000.0
2008-02-11 02:49:00,1.45156,1.45164,1.45123,1.45155,30200000.0
2008-02-11 02:50:00,1.4516,1.45161,1.4514,1.4515,38700000.0
2008-02-11 02:51:00,1.45109,1.45152,1.45109,1.45144,18200000.0
2008-02-11 02:52:00,1.45134,1.45149,1.45122,1.45149,34600000.0
2008-02-11 02:53:00,1.45144,1.45146,1.45122,1.45144,56200000.0
2008-02-11 02:54:00,1.45128,1.45144,1.45119,1.45129,31200000.0
2008-02-11 02:55:00,1.45123,1.45134,1.45121,1.45123,45000000.0
2008-02-11 02:56:00,1.45132,1.45132,1.451,1.45126,38200000.0
2008-02-11 02:57:00,1.45081,1.45125,1.45081,1.45125,35200000.0
2008-02-11 02:58:00,1.45144,1.45148,1.45129,1.4513,23800000.0
2008-02-11 02:59:00,1.45132,1.45156,1.45127,1.45138,25600000.0
2008-02-11 03:00:00,1.45158,1.45161,1.45144,1.45145,40200000.0
2008-02-11 03:01:00,1.45126,1.45139,1.45117,1.45139,20800000.0
2008-02-11 03:02:00,1.45119,1.45144,1.45119,1.4513,24600000.0
2008-02-11 03:03:00,1.45109,1.45113,1.45096,1.451,29100000.0
2008-02-11 03:04:00,1.45106,1.45106,1.45052,1.45052,26600000.0
2008-02-11 03:05:00,1.45109,1.45122,1.45082,1.45082,42400000.0
2008-02-11 03:06:00,1.45105,1.45105,1.45065,1.45065,50600000.0
2008-02-11 03:07:00,1.45083,1.45083,1.45052,1.45062,29800000.0
2008-02-11 03:08:00,1.45078,1.45078,1.45055,1.45073,27000000.0
2008-02-11 03:09:00,1.45089,1.45089,1.45035,1.45044,24600000.0
2008-02-11 03:10:00,1.45057,1.45061,1.4503,1.45061,45500000.0
2008-02-11 03:11:00,1.45058,1.45082,1.45043,1.45043,22800000.0
2008-02-11 03:12:00,1.45069,1.45071,1.45057,1.45061,38500000.0
2008-02-11 03:13:00,1.4507,1.45109,1.45057,1.45092,25400000.0
2008-02-11 03:14:00,1.45078,1.45128,1.45074,1.45127,43200000.0
2008-02-11 03:15:00,1.45137,1.45147,1.45128,1.45147,23400000.0
2008-02-11 03:16:00,1.45138,1.45138,1.45059,1.45086,37300000.0
2008-02-11 03:17:00,1.45111,1.45112,1.45081,1.45083,41100000.0
2008-02-11 03:18:00,1.45081,1.4509,1.4506,1.45084,39000000.0
2008-02-11 03:19:00,1.45077,1.45096,1.4507,1.45094,28000000.0
2008-02-11 03:20:00,1.45119,1.45119,1.45095,1.45104,47500000.0
2008-02-11 03:21:00,1.45102,1.45106,1.45086,1.45097,43900000.0
2008-02-11 03:22:00,1.45107,1.45107,1.45087,1.45093,51400001.0
2008-02-11 03:23:00,1.45087,1.45096,1.45071,1.45096,26100000.0
2008-02-11 03:24:00,1.45114,1.45171,1.45106,1.45171,29800000.0
2008-02-11 03:25:00,1.45179,1.45214,1.45177,1.45203,24000000.0
2008-02-11 03:26:00,1.45216,1.45254,1.45216,1.45254,35500000.0
2008-02-11 03:27:00,1.45218,1.45232,1.45165,1.45165,38600000.0
2008-02-11 03:28:00,1.45163,1.45208,1.45163,1.45208,32600000.0
2008-02-11 03:29:00,1.45225,1.45225,1.45151,1.45151,50300000.0
2008-02-11 03:30:00,1.45182,1.45198,1.45167,1.45187,38400000.0
2008-02-11 03:31:00,1.45168,1.45175,1.4514,1.4517,57700000.0
2008-02-11 03:32:00,1.45165,1.45185,1.45157,1.45185,29200000.0
2008-02-11 03:33:00,1.45182,1.45193,1.45163,1.45177,32900000.0
2008-02-11 03:34:00,1.45165,1.45165,1.45129,1.45129,41200000.0
2008-02-11 03:35:00,1.45139,1.45151,1.45121,1.45124,30000000.0
2008-02-11 03:36:00,1.45109,1.45132,1.45074,1.45124,80599999.0
2008-02-11 03:37:00,1.4516,1.45192,1.4516,1.45192,30100000.0
2008-02-11 03:38:00,1.452,1.45212,1.4519,1.45199,27000000.0
2008-02-11 03:39:00,1.45208,1.45208,1.45149,1.45161,29400000.0
2008-02-11 03:40:00,1.45161,1.45173,1.45154,1.45156,27800000.0
2008-02-11 03:41:00,1.45151,1.45179,1.45151,1.45165,28200000.0
2008-02-11 03:42:00,1.45151,1.45164,1.45136,1.45164,35900000.0
2008-02-11 03:43:00,1.45155,1.4516,1.45116,1.45117,38500000.0
2008-02-11 03:44:00,1.45078,1.45098,1.45078,1.45085,27400000.0
2008-02-11 03:45:00,1.45113,1.4513,1.45096,1.45114,35400000.0
2008-02-11 03:46:00,1.45119,1.45123,1.45079,1.45123,44000000.0
2008-02-11 03:47:00,1.45104,1.45133,1.45103,1.4513,38800001.0
2008-02-11 03:48:00,1.45109,1.45137,1.45109,1.45137,30100000.0
2008-02-11 03:49:00,1.45133,1.4515,1.45124,1.45136,46900000.0
2008-02-11 03:50:00,1.45133,1.4514,1.45099,1.45125,52900000.0
2008-02-11 03:51:00,1.45146,1.45146,1.45122,1.45132,47000000.0
2008-02-11 03:52:00,1.45132,1.45149,1.45121,1.45148,33000000.0
2008-02-11 03:53:00,1.45156,1.45172,1.45153,1.45153,46600001.0
2008-02-11 03:54:00,1.45161,1.45176,1.45147,1.45166,51500000.0
2008-02-11 03:55:00,1.45167,1.45167,1.45152,1.45152,29100000.0
2008-02-11 03:56:00,1.45162,1.4518,1.45156,1.45168,31600000.0
2008-02-11 03:57:00,1.45174,1.45188,1.4514,1.45187,65100000.0
2008-02-11 03:58:00,1.45182,1.45188,1.45163,1.45163,50500000.0
2008-02-11 03:59:00,1.45177,1.45192,1.45165,1.45177,37800000.0
2008-02-11 04:00:00,1.45182,1.45213,1.45162,1.45213,39800000.0
2008-02-11 04:01:00,1.45222,1.45227,1.45182,1.45211,34000000.0
2008-02-11 04:02:00,1.45219,1.45225,1.4521,1.45219,27600000.0
2008-02-11 04:03:00,1.45213,1.45233,1.45203,1.45233,26400000.0
2008-02-11 04:04:00,1.45236,1.45236,1.45209,1.45209,23200000.0
2008-02-11 04:05:00,1.45154,1.45223,1.45154,1.45223,37200000.0
2008-02-11 04:06:00,1.45226,1.45236,1.45206,1.45236,37800000.0
2008-02-11 04:07:00,1.45216,1.45221,1.45186,1.45221,27400000.0
2008-02-11 04:08:00,1.45214,1.45224,1.45196,1.45223,50400000.0
2008-02-11 04:09:00,1.45209,1.45224,1.45189,1.45214,24400000.0
2008-02-11 04:10:00,1.45209,1.45232,1.4519,1.45226,32800000.0
2008-02-11 04:11:00,1.45217,1.45225,1.45196,1.45225,31200000.0
2008-02-11 04:12:00,1.45233,1.45238,1.45212,1.45234,57900001.0
2008-02-11 04:13:00,1.45236,1.45251,1.45191,1.45251,32800000.0
2008-02-11 04:14:00,1.45238,1.45269,1.45226,1.45253,48200000.0
2008-02-11 04:15:00,1.45274,1.45284,1.45267,1.45271,32600000.0
2008-02-11 04:16:00,1.45271,1.45276,1.45226,1.45274,38800000.0
2008-02-11 04:17:00,1.45277,1.45291,1.45265,1.45291,21600000.0
2008-02-11 04:18:00,1.45241,1.45296,1.45241,1.45293,33900000.0
2008-02-11 04:19:00,1.45307,1.45345,1.45307,1.45345,26000000.0
2008-02-11 04:20:00,1.45322,1.45332,1.45313,1.45317,34200001.0
2008-02-11 04:21:00,1.45338,1.45343,1.45327,1.45341,41800000.0
2008-02-11 04:22:00,1.45331,1.45331,1.45316,1.45326,26800000.0
2008-02-11 04:23:00,1.45326,1.45342,1.45326,1.45339,19900000.0
2008-02-11 04:24:00,1.4539,1.45407,1.45389,1.45407,30700000.0
2008-02-11 04:25:00,1.45415,1.45425,1.45397,1.45397,46000000.0
2008-02-11 04:26:00,1.45406,1.45406,1.45363,1.45363,38600000.0
2008-02-11 04:27:00,1.45378,1.45388,1.45363,1.45363,24600000.0
2008-02-11 04:28:00,1.45383,1.45383,1.45343,1.45378,39000000.0
2008-02-11 04:29:00,1.4537,1.45385,1.4535,1.45377,44800000.0
2008-02-11 04:30:00,1.45363,1.45385,1.45339,1.45352,47400000.0
2008-02-11 04:31:00,1.45327,1.45358,1.45321,1.45337,52300000.0
2008-02-11 04:32:00,1.45353,1.45389,1.45353,1.45383,49500000.0
2008-02-11 04:33:00,1.45405,1.45405,1.45364,1.45368,37600000.0
2008-02-11 04:34:00,1.45345,1.45366,1.45345,1.45352,31100000.0
2008-02-11 04:35:00,1.45329,1.45344,1.45322,1.45327,31000000.0
2008-02-11 04:36:00,1.45348,1.45357,1.45341,1.45343,35200000.0
2008-02-11 04:37:00,1.45363,1.45387,1.45346,1.45371,34900000.0
2008-02-11 04:38:00,1.45371,1.45388,1.45371,1.45383,39200000.0
2008-02-11 04:39:00,1.45373,1.45388,1.45328,1.45387,48600001.0
2008-02-11 04:40:00,1.45386,1.45418,1.45367,1.45367,58200000.0
2008-02-11 04:41:00,1.45365,1.4538,1.45342,1.45376,45900000.0
2008-02-11 04:42:00,1.45354,1.45359,1.45343,1.45349,25200000.0
2008-02-11 04:43:00,1.45347,1.45368,1.45342,1.45368,30600000.0
2008-02-11 04:44:00,1.45368,1.45386,1.45314,1.45369,47200000.0
2008-02-11 04:45:00,1.45372,1.45377,1.45362,1.45374,36800000.0
2008-02-11 04:46:00,1.45361,1.4539,1.45326,1.45326,63400000.0
2008-02-11 04:47:00,1.45386,1.45406,1.45386,1.45399,26100000.0
2008-02-11 04:48:00,1.45387,1.45407,1.45384,1.45407,56100000.0
2008-02-11 04:49:00,1.45379,1.45394,1.45325,1.45325,47900000.0
2008-02-11 04:50:00,1.45341,1.45369,1.45336,1.45343,27600000.0
2008-02-11 04:51:00,1.45343,1.45367,1.45334,1.45367,31600000.0
2008-02-11 04:52:00,1.45361,1.45378,1.45361,1.45376,40000000.0
2008-02-11 04:53:00,1.45383,1.45383,1.45365,1.45368,30900000.0
2008-02-11 04:54:00,1.45388,1.45388,1.45373,1.45376,50400000.0
2008-02-11 04:55:00,1.45394,1.45399,1.45353,1.45376,20000000.0
2008-02-11 04:56:00,1.45376,1.45406,1.45376,1.45387,39500000.0
2008-02-11 04:57:00,1.45362,1.45363,1.45353,1.45354,37600000.0
2008-02-11 04:58:00,1.45351,1.45367,1.45334,1.45358,38100000.0
2008-02-11 04:59:00,1.4533,1.45359,1.4533,1.45358,28200000.0
2008-02-11 05:00:00,1.45371,1.45387,1.45363,1.4538,49500000.0
2008-02-11 05:01:00,1.45364,1.45387,1.45364,1.4538,30400000.0
2008-02-11 05:02:00,1.45351,1.45379,1.45349,1.45378,35400000.0
2008-02-11 05:03:00,1.45367,1.45379,1.45365,1.45379,33000000.0
2008-02-11 05:04:00,1.45345,1.45369,1.4534,1.45369,25400000.0
2008-02-11 05:05:00,1.4535,1.45371,1.45339,1.45366,47000001.0
2008-02-11 05:06:00,1.45364,1.45372,1.45346,1.45365,31400000.0
2008-02-11 05:07:00,1.45364,1.45385,1.45352,1.45374,49000001.0
2008-02-11 05:08:00,1.4537,1.45384,1.45365,1.45377,24800000.0
2008-02-11 05:09:00,1.45344,1.45344,1.45288,1.45302,44300000.0
2008-02-11 05:10:00,1.4531,1.45331,1.45293,1.45308,37800000.0
2008-02-11 05:11:00,1.45319,1.45342,1.45305,1.45305,28400000.0
2008-02-11 05:12:00,1.45324,1.45337,1.45312,1.45337,42600000.0
2008-02-11 05:13:00,1.45331,1.45345,1.45324,1.45325,30800000.0
2008-02-11 05:14:00,1.45328,1.4533,1.45315,1.4533,30500000.0
2008-02-11 05:15:00,1.45334,1.45334,1.45312,1.45321,34400000.0
2008-02-11 05:16:00,1.45339,1.45361,1.45337,1.4536,38600001.0
2008-02-11 05:17:00,1.45351,1.45369,1.45348,1.4535,30800000.0
2008-02-11 05:18:00,1.45354,1.45359,1.45337,1.45337,42600000.0
2008-02-11 05:19:00,1.45322,1.45374,1.45322,1.45352,49400001.0
2008-02-11 05:20:00,1.45345,1.4536,1.45336,1.45342,25400000.0
2008-02-11 05:21:00,1.45341,1.45347,1.45327,1.45331,28200000.0
2008-02-11 05:22:00,1.45341,1.45351,1.4533,1.45343,30400000.0
2008-02-11 05:23:00,1.45283,1.45349,1.45283,1.45349,37200000.0
2008-02-11 05:24:00,1.45341,1.45359,1.45341,1.45348,59300000.0
2008-02-11 05:25:00,1.45328,1.45361,1.45319,1.45352,39400000.0
2008-02-11 05:26:00,1.45359,1.45368,1.4535,1.4535,79999999.0
2008-02-11 05:27:00,1.4536,1.45361,1.4535,1.4535,26000000.0
2008-02-11 05:28:00,1.45378,1.45378,1.45306,1.45306,39000000.0
2008-02-11 05:29:00,1.45353,1.45365,1.45349,1.45361,33000000.0
2008-02-11 05:30:00,1.45358,1.45375,1.45347,1.45366,26400000.0
2008-02-11 05:31:00,1.45356,1.45371,1.45347,1.4535,52900000.0
2008-02-11 05:32:00,1.45355,1.45362,1.45314,1.45317,41900000.0
2008-02-11 05:33:00,1.45368,1.45369,1.4535,1.4535,29800000.0
2008-02-11 05:34:00,1.45365,1.45376,1.45356,1.45364,34000000.0
2008-02-11 05:35:00,1.45376,1.4538,1.4535,1.45368,32600000.0
2008-02-11 05:36:00,1.45347,1.45361,1.45341,1.45341,20400000.0
2008-02-11 05:37:00,1.45345,1.45345,1.45321,1.4533,53100000.0
2008-02-11 05:38:00,1.45307,1.45319,1.45291,1.45309,22800000.0
2008-02-11 05:39:00,1.45316,1.45346,1.45307,1.45329,28200000.0
2008-02-11 05:40:00,1.45319,1.45333,1.45311,1.45311,37400000.0
2008-02-11 05:41:00,1.45319,1.45333,1.45289,1.45332,51800000.0
2008-02-11 05:42:00,1.45337,1.45362,1.45334,1.45356,23600000.0
2008-02-11 05:43:00,1.45333,1.45358,1.45333,1.45343,38600000.0
2008-02-11 05:44:00,1.45346,1.45363,1.45336,1.45349,44500000.0
2008-02-11 05:45:00,1.45328,1.45365,1.45328,1.45334,40200000.0
2008-02-11 05:46:00,1.45348,1.45352,1.45341,1.45341,42800000.0
2008-02-11 05:47:00,1.45344,1.45351,1.45331,1.45343,38800000.0
2008-02-11 05:48:00,1.45332,1.4536,1.45331,1.45344,42400001.0
2008-02-11 05:49:00,1.45351,1.45361,1.45338,1.45346,51400001.0
2008-02-11 05:50:00,1.45334,1.4535,1.45312,1.45338,35900000.0
2008-02-11 05:51:00,1.45337,1.45337,1.45291,1.45291,30200000.0
2008-02-11 05:52:00,1.45327,1.4535,1.45327,1.45331,20800000.0
2008-02-11 05:53:00,1.45308,1.45349,1.45308,1.45349,57300001.0
2008-02-11 05:54:00,1.45344,1.45344,1.45323,1.4534,32600000.0
2008-02-11 05:55:00,1.45334,1.45345,1.4532,1.45339,32700000.0
2008-02-11 05:56:00,1.45344,1.45344,1.45322,1.4534,41200000.0
2008-02-11 05:57:00,1.45308,1.45336,1.45308,1.45309,33400000.0
2008-02-11 05:58:00,1.45306,1.45323,1.453,1.453,33800000.0
2008-02-11 05:59:00,1.45316,1.45316,1.45302,1.45305,44200000.0
2008-02-11 06:00:00,1.45294,1.45314,1.45275,1.45294,40000001.0
2008-02-11 06:01:00,1.45293,1.45326,1.45293,1.45326,32200000.0
2008-02-11 06:02:00,1.45323,1.45334,1.45292,1.45334,40000000.0
2008-02-11 06:03:00,1.45327,1.45348,1.45327,1.45331,40000000.0
2008-02-11 06:04:00,1.45324,1.45347,1.45303,1.45319,46200000.0
2008-02-11 06:05:00,1.45304,1.45304,1.45268,1.45271,37000000.0
2008-02-11 06:06:00,1.45261,1.45282,1.45259,1.4526,24400000.0
2008-02-11 06:07:00,1.45256,1.45266,1.4523,1.4523,68900000.0
2008-02-11 06:08:00,1.45232,1.45232,1.45187,1.45227,91100000.0
2008-02-11 06:09:00,1.45224,1.45244,1.45224,1.45235,25300000.0
2008-02-11 06:10:00,1.45247,1.45247,1.45216,1.45216,23200000.0
2008-02-11 06:11:00,1.45233,1.45284,1.45233,1.4526,61600000.0
2008-02-11 06:12:00,1.4525,1.45266,1.45227,1.45227,28000000.0
2008-02-11 06:13:00,1.45228,1.45251,1.45216,1.45241,50100000.0
2008-02-11 06:14:00,1.45252,1.45258,1.45225,1.45256,38800000.0
2008-02-11 06:15:00,1.45245,1.45262,1.45237,1.45245,26200000.0
2008-02-11 06:16:00,1.45247,1.45247,1.45215,1.45223,32800000.0
2008-02-11 06:17:00,1.45274,1.45279,1.4526,1.45262,25800000.0
2008-02-11 06:18:00,1.4525,1.45261,1.45236,1.45249,41200000.0
2008-02-11 06:19:00,1.45252,1.45252,1.45232,1.45232,33000000.0
2008-02-11 06:20:00,1.45248,1.45248,1.45223,1.45223,33000000.0
2008-02-11 06:21:00,1.45238,1.45251,1.4523,1.45251,29200000.0
2008-02-11 06:22:00,1.4526,1.45277,1.45255,1.45277,20600000.0
2008-02-11 06:23:00,1.45286,1.45305,1.45263,1.45305,49400001.0
2008-02-11 06:24:00,1.45303,1.45312,1.45274,1.453,39000000.0
2008-02-11 06:25:00,1.45301,1.45325,1.45291,1.4532,49200000.0
2008-02-11 06:26:00,1.45323,1.45337,1.4531,1.45328,41200000.0
2008-02-11 06:27:00,1.45323,1.45342,1.45317,1.45342,42900000.0
2008-02-11 06:28:00,1.4534,1.45348,1.45332,1.45348,37900000.0
2008-02-11 06:29:00,1.45357,1.45365,1.45348,1.45348,36600000.0
2008-02-11 06:30:00,1.45356,1.45362,1.45334,1.45343,19400000.0
2008-02-11 06:31:00,1.45339,1.45346,1.45326,1.45326,27000000.0
2008-02-11 06:32:00,1.4533,1.45335,1.45304,1.45312,26700000.0
2008-02-11 06:33:00,1.45302,1.45329,1.45283,1.45289,30600000.0
2008-02-11 06:34:00,1.45284,1.45307,1.45263,1.45282,32400000.0
2008-02-11 06:35:00,1.45278,1.45307,1.45273,1.45287,34600000.0
2008-02-11 06:36:00,1.45261,1.45308,1.45261,1.45286,59500000.0
2008-02-11 06:37:00,1.45282,1.45284,1.4523,1.4523,30200000.0
2008-02-11 06:38:00,1.45273,1.45287,1.45266,1.45266,28200000.0
2008-02-11 06:39:00,1.4527,1.45285,1.45258,1.45272,47600000.0
2008-02-11 06:40:00,1.45284,1.45309,1.45284,1.45286,40000000.0
2008-02-11 06:41:00,1.45287,1.45321,1.45255,1.45321,30400000.0
2008-02-11 06:42:00,1.45259,1.45298,1.45259,1.45294,37800000.0
2008-02-11 06:43:00,1.45303,1.45303,1.45265,1.45283,38200000.0
2008-02-11 06:44:00,1.45283,1.45298,1.45281,1.45298,45600001.0
2008-02-11 06:45:00,1.45286,1.45302,1.45277,1.45277,44300000.0
2008-02-11 06:46:00,1.4528,1.45299,1.45271,1.45273,58600001.0
2008-02-11 06:47:00,1.45259,1.45259,1.45235,1.45242,58700000.0
2008-02-11 06:48:00,1.45241,1.45277,1.45234,1.45263,20800000.0
2008-02-11 06:49:00,1.45268,1.45298,1.45258,1.45298,32200000.0
2008-02-11 06:50:00,1.45308,1.45323,1.45304,1.45304,30800000.0
2008-02-11 06:51:00,1.45319,1.45319,1.4529,1.45291,44400000.0
2008-02-11 06:52:00,1.45289,1.45311,1.45266,1.45303,22400000.0
2008-02-11 06:53:00,1.45273,1.45273,1.45239,1.45258,31000000.0
2008-02-11 06:54:00,1.45253,1.45272,1.45236,1.45245,49400000.0
2008-02-11 06:55:00,1.45263,1.45271,1.45246,1.45271,18600000.0
2008-02-11 06:56:00,1.45265,1.45265,1.45248,1.45248,25600000.0
2008-02-11 06:57:00,1.45259,1.45264,1.45213,1.45242,42200000.0
2008-02-11 06:58:00,1.45221,1.45295,1.45221,1.45273,50600001.0
2008-02-11 06:59:00,1.45252,1.45263,1.4522,1.45256,98600000.0
2008-02-11 07:00:00,1.45264,1.45266,1.45247,1.45251,48600000.0
2008-02-11 07:01:00,1.45261,1.45264,1.45241,1.4525,40400000.0
2008-02-11 07:02:00,1.45247,1.45271,1.45247,1.45253,45300000.0
2008-02-11 07:03:00,1.45275,1.45281,1.45268,1.45274,33400000.0
2008-02-11 07:04:00,1.45299,1.45312,1.45289,1.45305,25800000.0
2008-02-11 07:05:00,1.45309,1.45348,1.453,1.453,38000000.0
2008-02-11 07:06:00,1.45377,1.45407,1.45377,1.45407,35000000.0
2008-02-11 07:07:00,1.45376,1.4538,1.45346,1.45369,30200000.0
2008-02-11 07:08:00,1.45361,1.45366,1.45345,1.45345,37400000.0
2008-02-11 07:09:00,1.45358,1.45358,1.45346,1.45351,40200000.0
2008-02-11 07:10:00,1.45358,1.45361,1.45351,1.45351,23000000.0
2008-02-11 07:11:00,1.45363,1.4539,1.45363,1.45366,36200000.0
2008-02-11 07:12:00,1.4539,1.45416,1.45369,1.45406,30200000.0
2008-02-11 07:13:00,1.45471,1.45471,1.45441,1.45447,37400000.0
2008-02-11 07:14:00,1.45454,1.45454,1.45431,1.45431,30000000.0
2008-02-11 07:15:00,1.45442,1.4546,1.45423,1.45458,24200000.0
2008-02-11 07:16:00,1.45431,1.45474,1.45431,1.45468,30200000.0
2008-02-11 07:17:00,1.45456,1.45464,1.45423,1.45451,52100000.0
2008-02-11 07:18:00,1.45452,1.45452,1.45413,1.45429,66000000.0
2008-02-11 07:19:00,1.45426,1.45441,1.45416,1.45431,52900000.0
2008-02-11 07:20:00,1.45401,1.45424,1.45386,1.45419,56600000.0
2008-02-11 07:21:00,1.45439,1.45453,1.45431,1.45446,29800000.0
2008-02-11 07:22:00,1.45432,1.45437,1.45389,1.45432,38400000.0
2008-02-11 07:23:00,1.45433,1.45451,1.45418,1.45418,57500001.0
2008-02-11 07:24:00,1.45403,1.45418,1.45399,1.45408,51600000.0
2008-02-11 07:25:00,1.45421,1.45433,1.45408,1.4542,37400000.0
2008-02-11 07:26:00,1.45421,1.45442,1.45421,1.45442,27600000.0
2008-02-11 07:27:00,1.45433,1.45433,1.45374,1.45407,39400000.0
2008-02-11 07:28:00,1.45411,1.45429,1.45387,1.45414,28000000.0
2008-02-11 07:29:00,1.45411,1.45411,1.45364,1.45383,25200000.0
2008-02-11 07:30:00,1.45378,1.45398,1.45345,1.45398,69799999.0
2008-02-11 07:31:00,1.45387,1.45406,1.45384,1.45384,63999999.0
2008-02-11 07:32:00,1.45372,1.45401,1.45355,1.45401,50300000.0
2008-02-11 07:33:00,1.45403,1.4545,1.45401,1.45401,52800000.0
2008-02-11 07:34:00,1.45431,1.45452,1.45425,1.45452,36000000.0
2008-02-11 07:35:00,1.45416,1.4544,1.45412,1.4544,32300000.0
2008-02-11 07:36:00,1.4543,1.45443,1.45408,1.45438,64900000.0
2008-02-11 07:37:00,1.45431,1.45433,1.45417,1.45429,40200000.0
2008-02-11 07:38:00,1.4543,1.45454,1.4543,1.45448,45600000.0
2008-02-11 07:39:00,1.45432,1.45463,1.45432,1.4545,26000000.0
2008-02-11 07:40:00,1.45446,1.45453,1.45416,1.45421,46000000.0
2008-02-11 07:41:00,1.45412,1.45432,1.45402,1.45418,34900000.0
2008-02-11 07:42:00,1.45398,1.45418,1.45378,1.45402,40200000.0
2008-02-11 07:43:00,1.45379,1.45414,1.45369,1.45414,46000000.0
2008-02-11 07:44:00,1.4541,1.45443,1.45408,1.45443,36300001.0
2008-02-11 07:45:00,1.45441,1.45448,1.45386,1.45437,34000000.0
2008-02-11 07:46:00,1.45447,1.45452,1.45433,1.45446,34900000.0
2008-02-11 07:47:00,1.45421,1.45426,1.45381,1.45423,41000000.0
2008-02-11 07:48:00,1.45413,1.45428,1.45403,1.45428,30300000.0
2008-02-11 07:49:00,1.4542,1.4542,1.45378,1.45378,55600000.0
2008-02-11 07:50:00,1.45412,1.45412,1.45396,1.45397,24600000.0
2008-02-11 07:51:00,1.45387,1.45407,1.45363,1.45407,40800000.0
2008-02-11 07:52:00,1.45405,1.45414,1.45381,1.45399,29800000.0
2008-02-11 07:53:00,1.45401,1.45405,1.45383,1.45398,33800000.0
2008-02-11 07:54:00,1.45388,1.45436,1.45388,1.45418,43000000.0
2008-02-11 07:55:00,1.45438,1.45443,1.45397,1.45435,53500001.0
2008-02-11 07:56:00,1.45432,1.45444,1.45415,1.45444,44400000.0
2008-02-11 07:57:00,1.45434,1.45442,1.45421,1.45439,43100000.0
2008-02-11 07:58:00,1.45423,1.45449,1.45423,1.45436,68100001.0
2008-02-11 07:59:00,1.45397,1.4545,1.45397,1.45418,44600000.0
2008-02-11 08:00:00,1.45412,1.45448,1.45412,1.45444,29200000.0
2008-02-11 08:01:00,1.45442,1.45452,1.45439,1.45439,31000000.0
2008-02-11 08:02:00,1.45444,1.45449,1.45429,1.45437,32800000.0
2008-02-11 08:03:00,1.45436,1.45445,1.45413,1.45431,37100000.0
2008-02-11 08:04:00,1.45432,1.45439,1.45414,1.45414,24400000.0
2008-02-11 08:05:00,1.45416,1.45416,1.45373,1.45373,23400000.0
2008-02-11 08:06:00,1.45363,1.45371,1.45328,1.45341,43700000.0
2008-02-11 08:07:00,1.45339,1.45366,1.45335,1.45366,34400000.0
2008-02-11 08:08:00,1.45344,1.45363,1.45329,1.45329,54200000.0
2008-02-11 08:09:00,1.45352,1.45361,1.45337,1.45361,25000000.0
2008-02-11 08:10:00,1.45354,1.45369,1.45344,1.45369,38500000.0
2008-02-11 08:11:00,1.45366,1.45384,1.45362,1.45384,30000000.0
2008-02-11 08:12:00,1.45394,1.45412,1.45382,1.45382,35300000.0
2008-02-11 08:13:00,1.45341,1.45389,1.45341,1.45377,51400000.0
2008-02-11 08:14:00,1.45366,1.45369,1.45357,1.45359,62200000.0
2008-02-11 08:15:00,1.45365,1.45365,1.45341,1.45347,41600000.0
2008-02-11 08:16:00,1.45354,1.45362,1.45317,1.45358,25600000.0
2008-02-11 08:17:00,1.45372,1.45372,1.45334,1.45359,50800000.0
2008-02-11 08:18:00,1.45348,1.45348,1.45304,1.45309,39100000.0
2008-02-11 08:19:00,1.45315,1.4535,1.45315,1.45333,44400000.0
2008-02-11 08:20:00,1.45338,1.45338,1.45313,1.45328,45200000.0
2008-02-11 08:21:00,1.45317,1.45329,1.45292,1.45292,40200000.0
2008-02-11 08:22:00,1.45303,1.45341,1.45303,1.4534,41300000.0
2008-02-11 08:23:00,1.45333,1.45349,1.45322,1.45327,28200000.0
2008-02-11 08:24:00,1.45345,1.45345,1.45295,1.45322,45200000.0
2008-02-11 08:25:00,1.45307,1.45329,1.45307,1.45307,35000000.0
2008-02-11 08:26:00,1.45321,1.45321,1.4529,1.45302,44000000.0
2008-02-11 08:27:00,1.45286,1.45293,1.45263,1.45268,38600000.0
2008-02-11 08:28:00,1.45241,1.45249,1.45232,1.45239,58800000.0
2008-02-11 08:29:00,1.45223,1.45232,1.45222,1.45224,33000000.0
2008-02-11 08:30:00,1.45238,1.45284,1.45238,1.45275,46000000.0
2008-02-11 08:31:00,1.45284,1.45303,1.4527,1.45303,23000000.0
2008-02-11 08:32:00,1.45314,1.45326,1.45293,1.4532,35800000.0
2008-02-11 08:33:00,1.4535,1.45389,1.45341,1.45351,39000000.0
2008-02-11 08:34:00,1.45362,1.45364,1.45345,1.45364,27800000.0
2008-02-11 08:35:00,1.45354,1.45354,1.45329,1.45333,47400000.0
2008-02-11 08:36:00,1.45342,1.45386,1.45329,1.45359,53500000.0
2008-02-11 08:37:00,1.45376,1.45376,1.4535,1.45366,35900000.0
2008-02-11 08:38:00,1.45358,1.4537,1.45345,1.45345,21200000.0
2008-02-11 08:39:00,1.45359,1.45372,1.45339,1.45362,47900000.0
2008-02-11 08:40:00,1.45362,1.45368,1.45325,1.45367,37600000.0
2008-02-11 08:41:00,1.45345,1.45345,1.45322,1.45341,30800000.0
2008-02-11 08:42:00,1.45336,1.4534,1.4531,1.45317,44800000.0
2008-02-11 08:43:00,1.45321,1.45334,1.45303,1.45303,40500000.0
2008-02-11 08:44:00,1.45327,1.45327,1.45299,1.45316,48200001.0
2008-02-11 08:45:00,1.45302,1.45323,1.45296,1.45296,36800000.0
2008-02-11 08:46:00,1.45359,1.45359,1.4531,1.45353,33200000.0
2008-02-11 08:47:00,1.45362,1.45366,1.45283,1.45283,43800000.0
2008-02-11 08:48:00,1.45283,1.45283,1.45258,1.45268,54000001.0
2008-02-11 08:49:00,1.45236,1.45304,1.45236,1.45303,42200000.0
2008-02-11 08:50:00,1.4533,1.4534,1.45323,1.4534,19200000.0
2008-02-11 08:51:00,1.45346,1.45359,1.4534,1.45346,31600000.0
2008-02-11 08:52:00,1.45382,1.45423,1.4538,1.45419,47200000.0
2008-02-11 08:53:00,1.4544,1.45462,1.4544,1.45462,39300000.0
2008-02-11 08:54:00,1.45467,1.45503,1.45467,1.45479,28400000.0
2008-02-11 08:55:00,1.45492,1.45495,1.45438,1.4548,39000000.0
2008-02-11 08:56:00,1.45496,1.45509,1.45474,1.45504,49400000.0
2008-02-11 08:57:00,1.45516,1.45516,1.45396,1.45403,27800000.0
2008-02-11 08:58:00,1.45418,1.45432,1.45394,1.45432,41200000.0
2008-02-11 08:59:00,1.45423,1.45481,1.45412,1.45458,27900000.0
2008-02-11 09:00:00,1.45437,1.4546,1.45418,1.45453,19200000.0
2008-02-11 09:01:00,1.45441,1.45458,1.45437,1.45457,29400000.0
2008-02-11 09:02:00,1.4548,1.45504,1.4548,1.45501,22200000.0
2008-02-11 09:03:00,1.4546,1.45526,1.4546,1.45464,44600000.0
2008-02-11 09:04:00,1.45499,1.45511,1.45467,1.45468,25800000.0
2008-02-11 09:05:00,1.45456,1.45468,1.45443,1.45466,40300000.0
2008-02-11 09:06:00,1.45429,1.45481,1.45427,1.45473,41800000.0
2008-02-11 09:07:00,1.45466,1.45466,1.45413,1.45413,37800000.0
2008-02-11 09:08:00,1.45452,1.45488,1.45433,1.45471,36600000.0
2008-02-11 09:09:00,1.45476,1.45487,1.45462,1.4547,40000000.0
2008-02-11 09:10:00,1.45449,1.45476,1.45442,1.45459,29600000.0
2008-02-11 09:11:00,1.45437,1.4544,1.45415,1.45421,54200000.0
2008-02-11 09:12:00,1.45416,1.45424,1.45396,1.45405,35400000.0
2008-02-11 09:13:00,1.45391,1.454,1.45364,1.45364,34000000.0
2008-02-11 09:14:00,1.4534,1.45362,1.45339,1.45362,34200000.0
2008-02-11 09:15:00,1.45352,1.4536,1.45266,1.45266,43200000.0
2008-02-11 09:16:00,1.45258,1.45302,1.45232,1.45232,25600000.0
2008-02-11 09:17:00,1.45198,1.45207,1.45162,1.45183,33800000.0
2008-02-11 09:18:00,1.45191,1.45202,1.45174,1.45179,26400000.0
2008-02-11 09:19:00,1.45163,1.45192,1.45163,1.45169,31600000.0
2008-02-11 09:20:00,1.45195,1.45195,1.45157,1.45157,26800000.0
2008-02-11 09:21:00,1.45196,1.45231,1.45192,1.4523,33900000.0
2008-02-11 09:22:00,1.45235,1.4527,1.45235,1.45268,21000000.0
2008-02-11 09:23:00,1.45242,1.45276,1.45232,1.45234,41100000.0
2008-02-11 09:24:00,1.45258,1.45264,1.45213,1.45251,31400000.0
2008-02-11 09:25:00,1.45262,1.45278,1.45241,1.45252,35000000.0
2008-02-11 09:26:00,1.45256,1.45262,1.4522,1.45248,48700000.0
2008-02-11 09:27:00,1.45238,1.45247,1.45212,1.45247,23800000.0
2008-02-11 09:28:00,1.45248,1.45249,1.45231,1.45245,20800000.0
2008-02-11 09:29:00,1.45238,1.45241,1.45216,1.4524,44800000.0
2008-02-11 09:30:00,1.45231,1.45275,1.45228,1.45228,25600000.0
2008-02-11 09:31:00,1.45213,1.45229,1.45213,1.45218,40800000.0
2008-02-11 09:32:00,1.45248,1.45253,1.45205,1.45228,45200000.0
2008-02-11 09:33:00,1.45227,1.45274,1.45227,1.45274,43500000.0
2008-02-11 09:34:00,1.45276,1.45281,1.45253,1.4528,29200000.0
2008-02-11 09:35:00,1.45273,1.45273,1.45242,1.45263,42000000.0
2008-02-11 09:36:00,1.45282,1.45304,1.45271,1.45287,34100000.0
2008-02-11 09:37:00,1.45315,1.45326,1.45267,1.45276,28200000.0
2008-02-11 09:38:00,1.45279,1.45296,1.45275,1.45294,38800000.0
2008-02-11 09:39:00,1.45293,1.45319,1.45282,1.45287,38400000.0
2008-02-11 09:40:00,1.4528,1.45296,1.45278,1.45291,23200000.0
2008-02-11 09:41:00,1.45298,1.45313,1.45286,1.45306,39400000.0
2008-02-11 09:42:00,1.45296,1.45319,1.45296,1.45312,47600000.0
2008-02-11 09:43:00,1.45307,1.45332,1.45307,1.45323,34000000.0
2008-02-11 09:44:00,1.45317,1.45351,1.45317,1.45325,43600000.0
2008-02-11 09:45:00,1.4535,1.45367,1.45302,1.45302,37800000.0
2008-02-11 09:46:00,1.45376,1.45376,1.4533,1.4533,40200000.0
2008-02-11 09:47:00,1.45329,1.45351,1.45329,1.45347,26600000.0
2008-02-11 09:48:00,1.45352,1.45381,1.45341,1.45371,36000000.0
2008-02-11 09:49:00,1.45363,1.45385,1.45356,1.45369,29300000.0
2008-02-11 09:50:00,1.45383,1.45421,1.45383,1.4541,43400000.0
2008-02-11 09:51:00,1.45423,1.45472,1.45415,1.45472,52200000.0
2008-02-11 09:52:00,1.45471,1.45486,1.45409,1.45475,57800001.0
2008-02-11 09:53:00,1.45497,1.45604,1.45497,1.45571,57200000.0
2008-02-11 09:54:00,1.45566,1.45573,1.45555,1.45565,28000000.0
2008-02-11 09:55:00,1.45541,1.45559,1.45469,1.45469,44800000.0
2008-02-11 09:56:00,1.45429,1.45477,1.45429,1.45459,37400000.0
2008-02-11 09:57:00,1.4547,1.4547,1.45442,1.45457,44000000.0
2008-02-11 09:58:00,1.45451,1.45476,1.45434,1.45476,47600001.0
2008-02-11 09:59:00,1.45481,1.45503,1.45481,1.45503,25400000.0
2008-02-11 10:00:00,1.45503,1.45527,1.45477,1.45511,63200001.0
2008-02-11 10:01:00,1.45514,1.45514,1.45451,1.45459,47500000.0
2008-02-11 10:02:00,1.45456,1.45503,1.4545,1.45474,34700000.0
2008-02-11 10:03:00,1.45474,1.45492,1.45427,1.45427,16000000.0
2008-02-11 10:04:00,1.45441,1.45447,1.45366,1.45411,38400000.0
2008-02-11 10:05:00,1.45446,1.45464,1.45397,1.45452,38300000.0
2008-02-11 10:06:00,1.45467,1.45469,1.45444,1.45448,29400000.0
2008-02-11 10:07:00,1.45461,1.45469,1.45445,1.4546,33000000.0
2008-02-11 10:08:00,1.45456,1.45489,1.45451,1.4547,50700000.0
2008-02-11 10:09:00,1.45479,1.45484,1.45461,1.45484,30000000.0
2008-02-11 10:10:00,1.45492,1.45548,1.45492,1.45544,37200000.0
2008-02-11 10:11:00,1.45523,1.45527,1.45473,1.45473,59800000.0
2008-02-11 10:12:00,1.45463,1.45494,1.45463,1.45473,51600001.0
2008-02-11 10:13:00,1.4546,1.45484,1.45443,1.45481,42400000.0
2008-02-11 10:14:00,1.45481,1.45492,1.45473,1.45488,52300000.0
2008-02-11 10:15:00,1.45484,1.45498,1.45483,1.45488,41000001.0
2008-02-11 10:16:00,1.45499,1.45504,1.45476,1.45493,28600000.0
2008-02-11 10:17:00,1.45454,1.45465,1.45401,1.45401,40000000.0
2008-02-11 10:18:00,1.45384,1.45414,1.45384,1.45406,34700000.0
2008-02-11 10:19:00,1.45412,1.45412,1.45381,1.4539,28000000.0
2008-02-11 10:20:00,1.45395,1.45395,1.45377,1.45381,17400000.0
2008-02-11 10:21:00,1.45339,1.45369,1.45338,1.45338,50400000.0
2008-02-11 10:22:00,1.45341,1.45341,1.45266,1.45322,28200000.0
2008-02-11 10:23:00,1.45302,1.45324,1.45281,1.45283,47700000.0
2008-02-11 10:24:00,1.45272,1.45283,1.45258,1.45283,45900000.0
2008-02-11 10:25:00,1.45295,1.45295,1.45237,1.45269,34200000.0
2008-02-11 10:26:00,1.45283,1.45326,1.45283,1.4532,28200000.0
2008-02-11 10:27:00,1.45323,1.45332,1.45255,1.45255,23400000.0
2008-02-11 10:28:00,1.45286,1.45303,1.45281,1.45287,32600000.0
2008-02-11 10:29:00,1.45294,1.4532,1.45268,1.4532,52800000.0
2008-02-11 10:30:00,1.4531,1.4531,1.45222,1.45251,43200000.0
2008-02-11 10:31:00,1.45242,1.45278,1.45242,1.45264,34700000.0
2008-02-11 10:32:00,1.45233,1.45259,1.45233,1.45251,27000000.0
2008-02-11 10:33:00,1.45242,1.45248,1.45225,1.45233,56000000.0
2008-02-11 10:34:00,1.45218,1.45232,1.45203,1.4521,42000000.0
2008-02-11 10:35:00,1.45224,1.45235,1.45211,1.45226,19800000.0
2008-02-11 10:36:00,1.45241,1.45264,1.45231,1.45231,30600000.0
2008-02-11 10:37:00,1.45263,1.45275,1.45174,1.45174,44600000.0
2008-02-11 10:38:00,1.45192,1.45198,1.45141,1.45168,42200000.0
2008-02-11 10:39:00,1.45134,1.45161,1.45083,1.45083,40200000.0
2008-02-11 10:40:00,1.45104,1.45104,1.45063,1.45073,41300001.0
2008-02-11 10:41:00,1.45087,1.45087,1.45035,1.45069,39700000.0
2008-02-11 10:42:00,1.45055,1.45083,1.45014,1.45061,59600000.0
2008-02-11 10:43:00,1.45061,1.45106,1.45061,1.45092,21300000.0
2008-02-11 10:44:00,1.45082,1.45084,1.45032,1.45032,29400000.0
2008-02-11 10:45:00,1.44989,1.45024,1.44988,1.44988,45200000.0
2008-02-11 10:46:00,1.45035,1.45054,1.45035,1.4505,39100000.0
2008-02-11 10:47:00,1.45074,1.45081,1.45063,1.45063,39800000.0
2008-02-11 10:48:00,1.45064,1.45071,1.45052,1.45071,27000000.0
2008-02-11 10:49:00,1.45076,1.45104,1.45076,1.45091,45400000.0
2008-02-11 10:50:00,1.45115,1.45129,1.45102,1.45129,54000000.0
2008-02-11 10:51:00,1.4513,1.4513,1.45087,1.45087,25200000.0
2008-02-11 10:52:00,1.45093,1.45126,1.4508,1.45107,45200000.0
2008-02-11 10:53:00,1.45106,1.4512,1.45084,1.4512,39800000.0
2008-02-11 10:54:00,1.45108,1.45108,1.45038,1.45096,32900000.0
2008-02-11 10:55:00,1.45085,1.45118,1.45071,1.45118,27800000.0
2008-02-11 10:56:00,1.45115,1.45118,1.45105,1.45108,41000000.0
2008-02-11 10:57:00,1.45114,1.45117,1.45103,1.45106,22200000.0
2008-02-11 10:58:00,1.45095,1.45111,1.45032,1.45035,62800000.0
2008-02-11 10:59:00,1.45044,1.45044,1.44993,1.45025,34600000.0
2008-02-11 11:00:00,1.45028,1.45086,1.45019,1.4506,35600000.0
2008-02-11 11:01:00,1.45039,1.45087,1.45031,1.45087,32800000.0
2008-02-11 11:02:00,1.45113,1.45118,1.45082,1.45089,28200000.0
2008-02-11 11:03:00,1.45093,1.45111,1.45086,1.45105,59400000.0
2008-02-11 11:04:00,1.4509,1.45096,1.45071,1.45096,25200000.0
2008-02-11 11:05:00,1.45088,1.45101,1.4507,1.45093,33800000.0
2008-02-11 11:06:00,1.45089,1.45146,1.45089,1.45146,41800000.0
2008-02-11 11:07:00,1.4512,1.45125,1.45094,1.45104,44000000.0
2008-02-11 11:08:00,1.45097,1.45104,1.45074,1.45099,30800000.0
2008-02-11 11:09:00,1.45087,1.45147,1.45083,1.45113,34900000.0
2008-02-11 11:10:00,1.45097,1.45142,1.45097,1.45142,41000000.0
2008-02-11 11:11:00,1.45138,1.45158,1.45115,1.45158,44800000.0
2008-02-11 11:12:00,1.45134,1.45163,1.4512,1.45141,43400000.0
2008-02-11 11:13:00,1.45123,1.45149,1.45121,1.45129,54000001.0
2008-02-11 11:14:00,1.45123,1.45162,1.45123,1.45152,39800000.0
2008-02-11 11:15:00,1.45161,1.45164,1.4512,1.4512,72600001.0
2008-02-11 11:16:00,1.45114,1.45125,1.45106,1.45125,44600000.0
2008-02-11 11:17:00,1.45091,1.45123,1.45087,1.45114,27600000.0
2008-02-11 11:18:00,1.45108,1.45116,1.45015,1.45059,25600000.0
2008-02-11 11:19:00,1.45052,1.4509,1.45052,1.4509,25800000.0
2008-02-11 11:20:00,1.45089,1.45129,1.45089,1.45129,45000002.0
2008-02-11 11:21:00,1.45141,1.45141,1.45101,1.45109,37000000.0
2008-02-11 11:22:00,1.45108,1.45121,1.45093,1.45116,37000000.0
2008-02-11 11:23:00,1.45111,1.45115,1.45084,1.45112,32700000.0
2008-02-11 11:24:00,1.45116,1.45127,1.45105,1.45112,54200000.0
2008-02-11 11:25:00,1.45113,1.45115,1.45079,1.45107,41200000.0
2008-02-11 11:26:00,1.45105,1.45109,1.45088,1.45095,44800001.0
2008-02-11 11:27:00,1.45082,1.45102,1.4505,1.45102,31800000.0
2008-02-11 11:28:00,1.45087,1.45105,1.45087,1.4509,34800000.0
2008-02-11 11:29:00,1.45075,1.45098,1.45068,1.45098,53700000.0
2008-02-11 11:30:00,1.45101,1.45119,1.45066,1.45119,36300000.0
2008-02-11 11:31:00,1.45127,1.45138,1.45101,1.45131,59400001.0
2008-02-11 11:32:00,1.45108,1.4512,1.45082,1.45105,43100000.0
2008-02-11 11:33:00,1.45112,1.45128,1.45061,1.4507,47200000.0
2008-02-11 11:34:00,1.4503,1.45084,1.45025,1.45084,27100000.0
2008-02-11 11:35:00,1.45075,1.4511,1.45068,1.451,39500000.0
2008-02-11 11:36:00,1.45096,1.45121,1.45095,1.45095,24400000.0
2008-02-11 11:37:00,1.45092,1.45134,1.45092,1.45126,38800000.0
2008-02-11 11:38:00,1.45123,1.45146,1.45102,1.4513,44800000.0
2008-02-11 11:39:00,1.45108,1.45108,1.4507,1.4507,34600000.0
2008-02-11 11:40:00,1.45073,1.45119,1.45064,1.45119,42200000.0
2008-02-11 11:41:00,1.45112,1.45123,1.45078,1.45078,30200000.0
2008-02-11 11:42:00,1.45038,1.45045,1.45032,1.45036,28200000.0
2008-02-11 11:43:00,1.45063,1.45071,1.45048,1.45055,43900000.0
2008-02-11 11:44:00,1.45064,1.4507,1.45052,1.45059,33200000.0
2008-02-11 11:45:00,1.45086,1.45086,1.45055,1.45069,45700000.0
2008-02-11 11:46:00,1.45034,1.45034,1.44942,1.44963,31800000.0
2008-02-11 11:47:00,1.44971,1.4502,1.44971,1.44994,66800000.0
2008-02-11 11:48:00,1.45006,1.45013,1.44959,1.44959,29400000.0
2008-02-11 11:49:00,1.44985,1.44985,1.44915,1.44915,31700000.0
2008-02-11 11:50:00,1.44909,1.44924,1.44895,1.44917,40800000.0
2008-02-11 11:51:00,1.44921,1.44966,1.44914,1.44966,33800000.0
2008-02-11 11:52:00,1.4495,1.4495,1.44925,1.44928,61100000.0
2008-02-11 11:53:00,1.44921,1.44939,1.44901,1.44904,30000000.0
2008-02-11 11:54:00,1.44914,1.44926,1.44909,1.44925,32700000.0
2008-02-11 11:55:00,1.4493,1.44948,1.4491,1.44915,25800000.0
2008-02-11 11:56:00,1.44905,1.44919,1.44902,1.44904,49400000.0
2008-02-11 11:57:00,1.44917,1.4492,1.44895,1.44916,32600000.0
2008-02-11 11:58:00,1.44912,1.44953,1.44901,1.44941,31200000.0
2008-02-11 11:59:00,1.44968,1.44991,1.44924,1.44951,38800001.0
2008-02-11 12:00:00,1.4496,1.4501,1.4496,1.4501,43200000.0
2008-02-11 12:01:00,1.45007,1.45019,1.44982,1.44995,38000000.0
2008-02-11 12:02:00,1.44983,1.44997,1.44964,1.44985,35400000.0
2008-02-11 12:03:00,1.44995,1.45075,1.44995,1.45028,29600000.0
2008-02-11 12:04:00,1.45054,1.45079,1.45047,1.45078,48300000.0
2008-02-11 12:05:00,1.45078,1.45106,1.45078,1.45104,42100000.0
2008-02-11 12:06:00,1.45105,1.45131,1.45099,1.45114,33800000.0
2008-02-11 12:07:00,1.45155,1.45342,1.45155,1.45297,41900000.0
2008-02-11 12:08:00,1.45286,1.45299,1.45276,1.45277,33200000.0
2008-02-11 12:09:00,1.45274,1.45293,1.45274,1.45286,49700000.0
2008-02-11 12:10:00,1.45309,1.45328,1.45303,1.45305,39500000.0
2008-02-11 12:11:00,1.45317,1.45343,1.45293,1.45294,31800000.0
2008-02-11 12:12:00,1.45281,1.45281,1.4521,1.45235,46600000.0
2008-02-11 12:13:00,1.45234,1.45259,1.45234,1.45244,34900000.0
2008-02-11 12:14:00,1.45229,1.45243,1.45188,1.4524,51000000.0
2008-02-11 12:15:00,1.45262,1.45281,1.45236,1.45281,45700000.0
2008-02-11 12:16:00,1.45248,1.45296,1.45248,1.45269,44800000.0
2008-02-11 12:17:00,1.45278,1.45296,1.4527,1.45286,13600000.0
2008-02-11 12:18:00,1.45301,1.45303,1.4523,1.45286,50000000.0
2008-02-11 12:19:00,1.45256,1.45256,1.45197,1.45201,27200000.0
2008-02-11 12:20:00,1.45172,1.45194,1.45158,1.45194,32500000.0
2008-02-11 12:21:00,1.45187,1.45196,1.45173,1.45183,39400000.0
2008-02-11 12:22:00,1.45195,1.45195,1.4517,1.45177,41200000.0
2008-02-11 12:23:00,1.45165,1.45186,1.45161,1.45171,31600000.0
2008-02-11 12:24:00,1.45142,1.45183,1.45142,1.45183,30400000.0
2008-02-11 12:25:00,1.45181,1.45202,1.45174,1.45174,27200000.0
2008-02-11 12:26:00,1.45174,1.45212,1.45134,1.45212,45800000.0
2008-02-11 12:27:00,1.45218,1.45218,1.45158,1.45173,39500000.0
2008-02-11 12:28:00,1.45187,1.45219,1.45187,1.45219,29200000.0
2008-02-11 12:29:00,1.4521,1.45213,1.45149,1.45154,30800000.0
2008-02-11 12:30:00,1.45126,1.45194,1.45126,1.45194,45300000.0
2008-02-11 12:31:00,1.45179,1.45223,1.45169,1.45181,30400000.0
2008-02-11 12:32:00,1.45175,1.45188,1.45158,1.45162,32200001.0
2008-02-11 12:33:00,1.45174,1.45174,1.45157,1.45167,54800000.0
2008-02-11 12:34:00,1.45163,1.45183,1.45159,1.45167,40000000.0
2008-02-11 12:35:00,1.45176,1.45189,1.45166,1.45189,23200000.0
2008-02-11 12:36:00,1.45195,1.45205,1.45183,1.45202,22400000.0
2008-02-11 12:37:00,1.45192,1.45204,1.45178,1.45181,49100000.0
2008-02-11 12:38:00,1.45208,1.45218,1.45193,1.45203,16200000.0
2008-02-11 12:39:00,1.45201,1.45204,1.45192,1.45192,22000000.0
2008-02-11 12:40:00,1.45191,1.4522,1.45191,1.4522,33700000.0
2008-02-11 12:41:00,1.45205,1.45221,1.45172,1.4519,35200000.0
2008-02-11 12:42:00,1.45198,1.45203,1.45171,1.45186,45800000.0
2008-02-11 12:43:00,1.45188,1.45192,1.45176,1.4518,27800000.0
2008-02-11 12:44:00,1.45188,1.45194,1.45142,1.45194,51000000.0
2008-02-11 12:45:00,1.45202,1.45249,1.45202,1.45217,49400000.0
2008-02-11 12:46:00,1.45232,1.45237,1.45224,1.45233,40000000.0
2008-02-11 12:47:00,1.45214,1.45231,1.45209,1.45216,54300000.0
2008-02-11 12:48:00,1.45216,1.45226,1.45197,1.45197,49400000.0
2008-02-11 12:49:00,1.45194,1.45221,1.45188,1.45215,90100000.0
2008-02-11 12:50:00,1.45228,1.4524,1.45216,1.4522,40000000.0
2008-02-11 12:51:00,1.45226,1.45249,1.45212,1.45242,49800000.0
2008-02-11 12:52:00,1.45264,1.4536,1.45256,1.4536,38100000.0
2008-02-11 12:53:00,1.45341,1.45341,1.4529,1.45326,37500000.0
2008-02-11 12:54:00,1.45313,1.45315,1.45288,1.45302,33900000.0
2008-02-11 12:55:00,1.45338,1.45352,1.45328,1.45342,31400000.0
2008-02-11 12:56:00,1.45349,1.45387,1.45329,1.45387,46000000.0
2008-02-11 12:57:00,1.45404,1.45406,1.45363,1.4538,37500000.0
2008-02-11 12:58:00,1.45368,1.4538,1.4534,1.45361,31600000.0
2008-02-11 12:59:00,1.45336,1.45473,1.45336,1.45462,48400000.0
2008-02-11 13:00:00,1.45499,1.45544,1.45463,1.45472,25200000.0
2008-02-11 13:01:00,1.45491,1.45569,1.45491,1.45569,37600000.0
2008-02-11 13:02:00,1.45585,1.45621,1.45583,1.45604,17000000.0
2008-02-11 13:03:00,1.45613,1.45622,1.45599,1.45613,33000000.0
2008-02-11 13:04:00,1.45587,1.45616,1.45583,1.45601,30800000.0
2008-02-11 13:05:00,1.45591,1.45669,1.45591,1.45669,42400000.0
2008-02-11 13:06:00,1.45693,1.45737,1.45684,1.45727,48800001.0
2008-02-11 13:07:00,1.45735,1.45762,1.457,1.45748,37600000.0
2008-02-11 13:08:00,1.45756,1.45773,1.45717,1.45759,33600000.0
2008-02-11 13:09:00,1.45764,1.45764,1.45642,1.45642,30000000.0
2008-02-11 13:10:00,1.45651,1.45697,1.45651,1.45696,56800000.0
2008-02-11 13:11:00,1.45711,1.45713,1.45661,1.45661,32600000.0
2008-02-11 13:12:00,1.45657,1.45662,1.4563,1.45642,36100000.0
2008-02-11 13:13:00,1.45649,1.4567,1.45644,1.4566,28200000.0
2008-02-11 13:14:00,1.45624,1.45643,1.45576,1.45592,45600000.0
2008-02-11 13:15:00,1.45579,1.45604,1.45566,1.45571,39200000.0
2008-02-11 13:16:00,1.45568,1.45618,1.45568,1.45606,43100000.0
2008-02-11 13:17:00,1.45552,1.45623,1.45552,1.45593,31400000.0
2008-02-11 13:18:00,1.45628,1.45645,1.45627,1.45645,45800000.0
2008-02-11 13:19:00,1.45637,1.4565,1.45619,1.45636,20300000.0
2008-02-11 13:20:00,1.45632,1.45639,1.45583,1.45618,30600000.0
2008-02-11 13:21:00,1.45637,1.45656,1.45609,1.45656,38500000.0
2008-02-11 13:22:00,1.45656,1.45656,1.45636,1.45645,30600000.0
2008-02-11 13:23:00,1.45567,1.45615,1.4555,1.45562,41200000.0
2008-02-11 13:24:00,1.45554,1.45605,1.45554,1.45605,38600001.0
2008-02-11 13:25:00,1.4559,1.4559,1.45569,1.45579,28100000.0
2008-02-11 13:26:00,1.4558,1.45588,1.45561,1.45573,38000000.0
2008-02-11 13:27:00,1.45591,1.45603,1.45581,1.45582,19800000.0
2008-02-11 13:28:00,1.45574,1.45582,1.4551,1.4551,34800000.0
2008-02-11 13:29:00,1.45536,1.45536,1.4547,1.45495,37600000.0
2008-02-11 13:30:00,1.45488,1.45498,1.45463,1.45498,46800001.0
2008-02-11 13:31:00,1.45518,1.45533,1.45487,1.4552,37400000.0
2008-02-11 13:32:00,1.45539,1.45541,1.45507,1.45529,408800000.0
2008-02-11 13:33:00,1.4552,1.45528,1.45509,1.45518,616300000.0
2008-02-11 13:34:00,1.455,1.45527,1.45489,1.45498,653100003.0
2008-02-11 13:35:00,1.45498,1.45523,1.45492,1.45505,461500001.0
2008-02-11 13:36:00,1.45487,1.45506,1.45481,1.45482,150500000.0
2008-02-11 13:37:00,1.45477,1.45517,1.45473,1.45482,628000003.0
2008-02-11 13:38:00,1.45465,1.45504,1.45465,1.45477,362100000.0
2008-02-11 13:39:00,1.45469,1.45478,1.45456,1.45458,223800001.0
2008-02-11 13:40:00,1.45444,1.45444,1.45347,1.45347,469300002.0
2008-02-11 13:41:00,1.45339,1.45348,1.45304,1.45348,364200000.0
2008-02-11 13:42:00,1.45343,1.4537,1.45327,1.45356,586400000.0
2008-02-11 13:43:00,1.45345,1.4536,1.45336,1.4535,196900000.0
2008-02-11 13:44:00,1.45342,1.45347,1.45307,1.45344,424000000.0
2008-02-11 13:45:00,1.45344,1.45344,1.45304,1.45325,362600002.0
2008-02-11 13:46:00,1.45328,1.45328,1.45307,1.45311,178100001.0
2008-02-11 13:47:00,1.45312,1.45416,1.45312,1.45416,254700000.0
2008-02-11 13:48:00,1.45436,1.45438,1.45413,1.45416,118600000.0
2008-02-11 13:49:00,1.45414,1.4543,1.45398,1.45398,249600001.0
2008-02-11 13:50:00,1.45406,1.45431,1.45398,1.45398,171100000.0
2008-02-11 13:51:00,1.45386,1.45414,1.4538,1.45396,454500001.0
2008-02-11 13:52:00,1.45402,1.45426,1.45391,1.45413,305900000.0
2008-02-11 13:53:00,1.45434,1.45451,1.45417,1.45434,379900001.0
2008-02-11 13:54:00,1.45432,1.45436,1.45405,1.4541,356200000.0
2008-02-11 13:55:00,1.45396,1.45399,1.4536,1.45388,446200001.0
2008-02-11 13:56:00,1.45382,1.45399,1.45366,1.45375,357300000.0
2008-02-11 13:57:00,1.45372,1.45395,1.45359,1.45395,274400000.0
2008-02-11 13:58:00,1.45411,1.45435,1.45396,1.45426,346400000.0
2008-02-11 13:59:00,1.45405,1.45405,1.45275,1.45275,292800000.0
2008-02-11 14:00:00,1.45287,1.45367,1.45281,1.45341,399700000.0
2008-02-11 14:01:00,1.45353,1.45388,1.45352,1.45356,265800001.0
2008-02-11 14:02:00,1.45344,1.45351,1.45321,1.45345,331400001.0
2008-02-11 14:03:00,1.45341,1.45367,1.45338,1.45357,391300000.0
2008-02-11 14:04:00,1.45349,1.45369,1.45344,1.45359,387500001.0
2008-02-11 14:05:00,1.45354,1.45379,1.45344,1.45354,379200000.0
2008-02-11 14:06:00,1.45353,1.45378,1.45349,1.45372,493700000.0
2008-02-11 14:07:00,1.45361,1.45365,1.45334,1.4535,413900000.0
2008-02-11 14:08:00,1.45357,1.4537,1.4535,1.4537,266800000.0
2008-02-11 14:09:00,1.45363,1.454,1.45363,1.45396,267400000.0
2008-02-11 14:10:00,1.45394,1.45394,1.4533,1.4534,196400000.0
2008-02-11 14:11:00,1.45325,1.45329,1.45272,1.45281,227900001.0
2008-02-11 14:12:00,1.45273,1.45273,1.45222,1.45222,579100001.0
2008-02-11 14:13:00,1.45246,1.45246,1.45214,1.45219,448000000.0
2008-02-11 14:14:00,1.45224,1.45252,1.45213,1.45248,456900002.0
2008-02-11 14:15:00,1.45249,1.45255,1.4523,1.45245,311800001.0
2008-02-11 14:16:00,1.45247,1.45247,1.452,1.45201,109700000.0
2008-02-11 14:17:00,1.4521,1.45245,1.45193,1.45245,191500002.0
2008-02-11 14:18:00,1.45253,1.4527,1.45248,1.4527,266600000.0
2008-02-11 14:19:00,1.45254,1.45267,1.45219,1.45232,420500001.0
2008-02-11 14:20:00,1.45243,1.45254,1.4523,1.45249,257500001.0
2008-02-11 14:21:00,1.45249,1.45289,1.45249,1.4528,440400002.0
2008-02-11 14:22:00,1.45292,1.45318,1.4529,1.45294,523700001.0
2008-02-11 14:23:00,1.45298,1.4531,1.45278,1.45278,445500000.0
2008-02-11 14:24:00,1.45292,1.45337,1.45287,1.45319,373000000.0
2008-02-11 14:25:00,1.45351,1.45367,1.4534,1.45353,296600000.0
2008-02-11 14:26:00,1.45359,1.45376,1.45356,1.45373,379300000.0
2008-02-11 14:27:00,1.45377,1.45378,1.45359,1.45362,227000000.0
2008-02-11 14:28:00,1.45368,1.45407,1.45362,1.454,557500001.0
2008-02-11 14:29:00,1.45414,1.45429,1.45392,1.45421,638900000.0
2008-02-11 14:30:00,1.45428,1.45508,1.45419,1.45481,589300001.0
2008-02-11 14:31:00,1.45487,1.45528,1.45463,1.45485,460000000.0
2008-02-11 14:32:00,1.4549,1.45498,1.45479,1.45484,305200001.0
2008-02-11 14:33:00,1.45488,1.45488,1.45439,1.45481,196500000.0
2008-02-11 14:34:00,1.45463,1.45479,1.45396,1.45396,146500000.0
2008-02-11 14:35:00,1.45389,1.4545,1.45389,1.45414,241900000.0
2008-02-11 14:36:00,1.45425,1.45451,1.45408,1.45423,256100001.0
2008-02-11 14:37:00,1.4543,1.45436,1.4539,1.4539,212400000.0
2008-02-11 14:38:00,1.45392,1.45428,1.45392,1.45423,137500000.0
2008-02-11 14:39:00,1.45425,1.45435,1.45409,1.45412,207200000.0
2008-02-11 14:40:00,1.45402,1.45403,1.45362,1.45401,252700000.0
2008-02-11 14:41:00,1.45429,1.45468,1.45422,1.45447,304100002.0
2008-02-11 14:42:00,1.45458,1.45469,1.45455,1.45469,116700001.0
2008-02-11 14:43:00,1.45473,1.45497,1.45471,1.45476,125700000.0
2008-02-11 14:44:00,1.45489,1.45505,1.45477,1.45498,468800002.0
2008-02-11 14:45:00,1.45511,1.45511,1.45468,1.45468,403900003.0
2008-02-11 14:46:00,1.45457,1.45458,1.45409,1.4545,300200000.0
2008-02-11 14:47:00,1.45461,1.45498,1.45461,1.45498,336000000.0
2008-02-11 14:48:00,1.45508,1.45544,1.45506,1.45527,444800001.0
2008-02-11 14:49:00,1.45516,1.45516,1.45475,1.45505,118500000.0
2008-02-11 14:50:00,1.4551,1.45531,1.45499,1.455,296300000.0
2008-02-11 14:51:00,1.45512,1.45512,1.45474,1.45487,205700001.0
2008-02-11 14:52:00,1.45483,1.45489,1.45447,1.45447,315000000.0
2008-02-11 14:53:00,1.45444,1.4545,1.45403,1.4542,369800001.0
2008-02-11 14:54:00,1.45405,1.4544,1.45405,1.45431,190400000.0
2008-02-11 14:55:00,1.45429,1.45472,1.45429,1.45464,232000000.0
2008-02-11 14:56:00,1.45476,1.4549,1.45463,1.45478,398600001.0
2008-02-11 14:57:00,1.45475,1.45475,1.45426,1.45429,362400000.0
2008-02-11 14:58:00,1.4543,1.45448,1.45418,1.45443,333900001.0
2008-02-11 14:59:00,1.4544,1.4544,1.45403,1.45413,235000003.0
2008-02-11 15:00:00,1.45429,1.45438,1.45395,1.45407,689600000.0
2008-02-11 15:01:00,1.45396,1.4541,1.45387,1.45408,284100000.0
2008-02-11 15:02:00,1.45412,1.45422,1.45383,1.45389,542900003.0
2008-02-11 15:03:00,1.45402,1.45434,1.45399,1.45411,391500000.0
2008-02-11 15:04:00,1.45404,1.45437,1.45403,1.45426,506800002.0
2008-02-11 15:05:00,1.45425,1.45425,1.45385,1.45402,373200000.0
2008-02-11 15:06:00,1.45411,1.45418,1.45368,1.45368,284400001.0
2008-02-11 15:07:00,1.4535,1.4535,1.45302,1.45335,346200001.0
2008-02-11 15:08:00,1.45329,1.45358,1.45313,1.45324,434100001.0
2008-02-11 15:09:00,1.45342,1.45403,1.45342,1.45398,463300002.0
2008-02-11 15:10:00,1.45391,1.45417,1.45373,1.45408,480800000.0
2008-02-11 15:11:00,1.45417,1.45459,1.45416,1.45426,421400000.0
2008-02-11 15:12:00,1.45409,1.45413,1.45361,1.45361,384200001.0
2008-02-11 15:13:00,1.45356,1.45388,1.45335,1.45335,407500001.0
2008-02-11 15:14:00,1.45329,1.45349,1.45307,1.45328,469600003.0
2008-02-11 15:15:00,1.45314,1.45327,1.4529,1.4529,376700000.0
2008-02-11 15:16:00,1.45295,1.45295,1.45222,1.45224,469800000.0
2008-02-11 15:17:00,1.45215,1.45268,1.4521,1.45262,353500000.0
2008-02-11 15:18:00,1.45285,1.45338,1.45267,1.45301,225900000.0
2008-02-11 15:19:00,1.45305,1.4531,1.45273,1.45299,528400000.0
2008-02-11 15:20:00,1.45297,1.45297,1.45242,1.45258,420100000.0
2008-02-11 15:21:00,1.4524,1.45253,1.45214,1.45225,685700001.0
2008-02-11 15:22:00,1.45245,1.45259,1.45223,1.45239,485400000.0
2008-02-11 15:23:00,1.45238,1.45262,1.4521,1.45225,486000000.0
2008-02-11 15:24:00,1.45224,1.45231,1.45179,1.45207,560900000.0
2008-02-11 15:25:00,1.452,1.45213,1.45166,1.45174,660700001.0
2008-02-11 15:26:00,1.45173,1.45208,1.45173,1.45208,698500003.0
2008-02-11 15:27:00,1.45207,1.45229,1.4519,1.45194,618000000.0
2008-02-11 15:28:00,1.45178,1.45206,1.45148,1.45178,650700000.0
2008-02-11 15:29:00,1.45157,1.45157,1.45105,1.45105,534100000.0
2008-02-11 15:30:00,1.45095,1.45184,1.45095,1.45184,680300002.0
2008-02-11 15:31:00,1.45182,1.4519,1.45133,1.45133,523300003.0
2008-02-11 15:32:00,1.45134,1.45174,1.45134,1.4517,539600001.0
2008-02-11 15:33:00,1.4518,1.4518,1.45119,1.45135,458000001.0
2008-02-11 15:34:00,1.4515,1.45154,1.45112,1.45145,397600001.0
2008-02-11 15:35:00,1.45158,1.45191,1.45118,1.45155,641600002.0
2008-02-11 15:36:00,1.45147,1.45151,1.45105,1.4511,386200000.0
2008-02-11 15:37:00,1.45107,1.45119,1.45054,1.45085,353300001.0
2008-02-11 15:38:00,1.45095,1.45095,1.45041,1.45041,408300000.0
2008-02-11 15:39:00,1.45022,1.45067,1.45015,1.45036,438800000.0
2008-02-11 15:40:00,1.45031,1.45036,1.44941,1.45027,425300000.0
2008-02-11 15:41:00,1.45037,1.45038,1.44976,1.45001,306000001.0
2008-02-11 15:42:00,1.44992,1.44996,1.44964,1.44984,176800000.0
2008-02-11 15:43:00,1.4499,1.4501,1.44957,1.44967,457400002.0
2008-02-11 15:44:00,1.4497,1.44993,1.44946,1.4498,387700000.0
2008-02-11 15:45:00,1.44991,1.44991,1.4494,1.44961,635500000.0
2008-02-11 15:46:00,1.44953,1.44986,1.44925,1.44969,519200000.0
2008-02-11 15:47:00,1.44971,1.44999,1.44964,1.44983,193000000.0
2008-02-11 15:48:00,1.44985,1.44993,1.44954,1.44964,223400000.0
2008-02-11 15:49:00,1.44981,1.45002,1.44957,1.44977,390700002.0
2008-02-11 15:50:00,1.44981,1.44995,1.44958,1.44984,383400001.0
2008-02-11 15:51:00,1.44983,1.45056,1.44983,1.45014,511600000.0
2008-02-11 15:52:00,1.45019,1.45079,1.45019,1.45066,330500002.0
2008-02-11 15:53:00,1.45065,1.45127,1.45065,1.45103,451500000.0
2008-02-11 15:54:00,1.45114,1.45128,1.45084,1.45104,361200000.0
2008-02-11 15:55:00,1.45091,1.45098,1.45058,1.4508,377100002.0
2008-02-11 15:56:00,1.45085,1.4511,1.45063,1.45078,363500001.0
2008-02-11 15:57:00,1.45079,1.45084,1.45034,1.45077,332300000.0
2008-02-11 15:58:00,1.45074,1.45112,1.45048,1.45084,378400000.0
2008-02-11 15:59:00,1.45082,1.45132,1.45047,1.45065,464200001.0
2008-02-11 16:00:00,1.45045,1.45081,1.45042,1.45071,421300002.0
2008-02-11 16:01:00,1.45054,1.4509,1.45048,1.45074,482600002.0
2008-02-11 16:02:00,1.45082,1.45191,1.45082,1.45176,517800000.0
2008-02-11 16:03:00,1.45179,1.45217,1.45166,1.45186,467800000.0
2008-02-11 16:04:00,1.45184,1.45203,1.45178,1.45203,429400001.0
2008-02-11 16:05:00,1.45217,1.45227,1.45179,1.45205,310000000.0
2008-02-11 16:06:00,1.45218,1.45259,1.45208,1.45251,170400000.0
2008-02-11 16:07:00,1.45269,1.45291,1.45269,1.4527,228200001.0
2008-02-11 16:08:00,1.45263,1.45275,1.45209,1.45246,157800000.0
2008-02-11 16:09:00,1.45235,1.45248,1.45219,1.45225,400600002.0
2008-02-11 16:10:00,1.45215,1.45261,1.45204,1.45258,405499999.0
2008-02-11 16:11:00,1.45256,1.45277,1.45234,1.45244,564300001.0
2008-02-11 16:12:00,1.45236,1.45252,1.45207,1.4525,431300001.0
2008-02-11 16:13:00,1.45235,1.4527,1.4523,1.4523,543600001.0
2008-02-11 16:14:00,1.45239,1.45271,1.45211,1.45229,517300000.0
2008-02-11 16:15:00,1.45236,1.45275,1.45227,1.45275,686900000.0
2008-02-11 16:16:00,1.45274,1.45274,1.45238,1.45257,512500000.0
2008-02-11 16:17:00,1.45253,1.45274,1.45234,1.45274,550300000.0
2008-02-11 16:18:00,1.45272,1.45272,1.4523,1.45256,761500002.0
2008-02-11 16:19:00,1.45254,1.45262,1.45223,1.45242,661400001.0
2008-02-11 16:20:00,1.4522,1.45257,1.4522,1.4524,697400001.0
2008-02-11 16:21:00,1.45245,1.45258,1.45229,1.45235,480000000.0
2008-02-11 16:22:00,1.45228,1.45254,1.45227,1.45242,442700000.0
2008-02-11 16:23:00,1.45249,1.45306,1.45217,1.45282,453700001.0
2008-02-11 16:24:00,1.45292,1.45335,1.45261,1.45284,501000000.0
2008-02-11 16:25:00,1.4529,1.45337,1.4527,1.45311,643400000.0
2008-02-11 16:26:00,1.45329,1.45333,1.45304,1.45316,531300002.0
2008-02-11 16:27:00,1.45333,1.45375,1.45295,1.45359,405700001.0
2008-02-11 16:28:00,1.45376,1.4543,1.45359,1.454,569800000.0
2008-02-11 16:29:00,1.45416,1.45441,1.45396,1.45396,497300001.0
2008-02-11 16:30:00,1.45405,1.45446,1.45388,1.45418,528700001.0
2008-02-11 16:31:00,1.45402,1.45447,1.45402,1.45424,352800001.0
2008-02-11 16:32:00,1.45422,1.45433,1.45394,1.45419,579500000.0
2008-02-11 16:33:00,1.45427,1.45427,1.45384,1.4541,576100001.0
2008-02-11 16:34:00,1.4541,1.45415,1.45384,1.4539,383200001.0
2008-02-11 16:35:00,1.45375,1.45395,1.45359,1.4536,399399999.0
2008-02-11 16:36:00,1.4538,1.4538,1.45318,1.45333,470200000.0
2008-02-11 16:37:00,1.45298,1.45331,1.4528,1.45297,638600000.0
2008-02-11 16:38:00,1.45308,1.45366,1.45308,1.45338,568400001.0
2008-02-11 16:39:00,1.45334,1.45374,1.45334,1.45354,638500001.0
2008-02-11 16:40:00,1.45368,1.45426,1.45366,1.45395,460700000.0
2008-02-11 16:41:00,1.45392,1.4541,1.45379,1.45398,412600002.0
2008-02-11 16:42:00,1.45402,1.45424,1.45395,1.45415,396400000.0
2008-02-11 16:43:00,1.45437,1.45453,1.4539,1.45411,393800001.0
2008-02-11 16:44:00,1.45406,1.45486,1.45395,1.45461,440500001.0
2008-02-11 16:45:00,1.45458,1.45512,1.45442,1.45499,406300000.0
2008-02-11 16:46:00,1.45498,1.45502,1.45443,1.45492,357800000.0
2008-02-11 16:47:00,1.45479,1.45493,1.45455,1.45476,551000003.0
2008-02-11 16:48:00,1.45473,1.45477,1.45429,1.45429,533500001.0
2008-02-11 16:49:00,1.45429,1.45504,1.45429,1.45476,489200001.0
2008-02-11 16:50:00,1.45475,1.45506,1.45473,1.45483,421300001.0
2008-02-11 16:51:00,1.45494,1.45544,1.45485,1.45541,427200002.0
2008-02-11 16:52:00,1.45529,1.45552,1.45519,1.45531,278500001.0
2008-02-11 16:53:00,1.45516,1.45516,1.45472,1.45493,628100001.0
2008-02-11 16:54:00,1.45485,1.45492,1.45431,1.45445,412000000.0
2008-02-11 16:55:00,1.45454,1.45473,1.45432,1.45456,541300003.0
2008-02-11 16:56:00,1.45453,1.45462,1.45413,1.4545,232500000.0
2008-02-11 16:57:00,1.4543,1.45459,1.45413,1.45447,556900001.0
2008-02-11 16:58:00,1.45466,1.45521,1.45466,1.45492,578500000.0
2008-02-11 16:59:00,1.45501,1.45509,1.45474,1.45483,449500000.0
2008-02-11 17:00:00,1.4545,1.45482,1.45416,1.45429,831700001.0
2008-02-11 17:01:00,1.45434,1.45443,1.45374,1.45433,415200000.0
2008-02-11 17:02:00,1.45443,1.45497,1.45392,1.45474,419000001.0
2008-02-11 17:03:00,1.45468,1.45486,1.45445,1.45477,502300001.0
2008-02-11 17:04:00,1.45452,1.45464,1.45403,1.45408,475200000.0
2008-02-11 17:05:00,1.454,1.45414,1.45366,1.45397,412700000.0
2008-02-11 17:06:00,1.45389,1.45406,1.45361,1.45374,351100000.0
2008-02-11 17:07:00,1.45371,1.45394,1.45353,1.45369,358800000.0
2008-02-11 17:08:00,1.45362,1.45377,1.45329,1.45329,437600001.0
2008-02-11 17:09:00,1.45352,1.45401,1.45332,1.45369,497100001.0
2008-02-11 17:10:00,1.45377,1.45395,1.45367,1.45372,374200001.0
2008-02-11 17:11:00,1.45373,1.45377,1.45345,1.45351,497100002.0
2008-02-11 17:12:00,1.45344,1.4537,1.45341,1.4537,368600000.0
2008-02-11 17:13:00,1.4537,1.45411,1.4537,1.45394,301900002.0
2008-02-11 17:14:00,1.45393,1.45393,1.45344,1.45378,592299999.0
2008-02-11 17:15:00,1.45376,1.45396,1.45328,1.45375,462600000.0
2008-02-11 17:16:00,1.45361,1.45403,1.45349,1.45372,423700000.0
2008-02-11 17:17:00,1.45373,1.45397,1.45364,1.45372,365100001.0
2008-02-11 17:18:00,1.45362,1.45409,1.45355,1.45384,603400001.0
2008-02-11 17:19:00,1.45385,1.45403,1.45366,1.45403,310600001.0
2008-02-11 17:20:00,1.45419,1.45439,1.45407,1.45415,421600000.0
2008-02-11 17:21:00,1.45398,1.45418,1.45371,1.4538,482600002.0
2008-02-11 17:22:00,1.45377,1.45377,1.4534,1.4537,540700002.0
2008-02-11 17:23:00,1.45353,1.45368,1.45326,1.4534,521400002.0
2008-02-11 17:24:00,1.45337,1.45369,1.45331,1.45342,537400003.0
2008-02-11 17:25:00,1.45348,1.45374,1.45337,1.45363,416600000.0
2008-02-11 17:26:00,1.45367,1.45391,1.45332,1.45378,510000002.0
2008-02-11 17:27:00,1.4538,1.45416,1.45373,1.45387,488700000.0
2008-02-11 17:28:00,1.45385,1.45392,1.45333,1.45341,513300000.0
2008-02-11 17:29:00,1.45328,1.45352,1.45303,1.45332,763300002.0
2008-02-11 17:30:00,1.45334,1.45347,1.45309,1.45347,471400002.0
2008-02-11 17:31:00,1.45335,1.45349,1.45319,1.45335,591600001.0
2008-02-11 17:32:00,1.45339,1.45373,1.45335,1.45363,529900001.0
2008-02-11 17:33:00,1.45362,1.45376,1.45348,1.45353,483800001.0
2008-02-11 17:34:00,1.45382,1.45382,1.45336,1.45345,358100001.0
2008-02-11 17:35:00,1.45339,1.45354,1.45329,1.45354,384700000.0
2008-02-11 17:36:00,1.45349,1.45376,1.45338,1.45358,487600001.0
2008-02-11 17:37:00,1.4535,1.45363,1.45328,1.45352,340800001.0
2008-02-11 17:38:00,1.45354,1.45372,1.45348,1.45356,466200001.0
2008-02-11 17:39:00,1.45363,1.45393,1.45346,1.4536,521300000.0
2008-02-11 17:40:00,1.45346,1.45357,1.45333,1.45349,323500000.0
2008-02-11 17:41:00,1.45349,1.45366,1.45346,1.45363,347600000.0
2008-02-11 17:42:00,1.45357,1.45391,1.45352,1.45365,300800000.0
2008-02-11 17:43:00,1.45359,1.45361,1.45335,1.45358,389200001.0
2008-02-11 17:44:00,1.45354,1.45366,1.45345,1.45352,487800002.0
2008-02-11 17:45:00,1.45341,1.45351,1.4532,1.45339,491200000.0
2008-02-11 17:46:00,1.45337,1.45349,1.45323,1.45335,529400000.0
2008-02-11 17:47:00,1.45347,1.45421,1.45341,1.4539,450200001.0
2008-02-11 17:48:00,1.45394,1.45399,1.45354,1.45368,348900000.0
2008-02-11 17:49:00,1.45383,1.45431,1.45383,1.45409,413500000.0
2008-02-11 17:50:00,1.454,1.454,1.45315,1.45333,460300000.0
2008-02-11 17:51:00,1.45318,1.45353,1.45277,1.45291,537500001.0
2008-02-11 17:52:00,1.45282,1.45303,1.45252,1.45253,535800001.0
2008-02-11 17:53:00,1.45223,1.45225,1.45168,1.45181,499900001.0
2008-02-11 17:54:00,1.45181,1.45181,1.45081,1.45085,390100001.0
2008-02-11 17:55:00,1.45096,1.45146,1.45096,1.45135,436400000.0
2008-02-11 17:56:00,1.45141,1.4515,1.45109,1.45114,428000002.0
2008-02-11 17:57:00,1.45128,1.45158,1.45105,1.45156,585400001.0
2008-02-11 17:58:00,1.45167,1.45222,1.45133,1.45222,647800001.0
2008-02-11 17:59:00,1.45236,1.45333,1.45228,1.45327,248500000.0
2008-02-11 18:00:00,1.45328,1.45339,1.45264,1.45277,596300002.0
2008-02-11 18:01:00,1.45261,1.45292,1.45251,1.45266,805900002.0
2008-02-11 18:02:00,1.45256,1.45289,1.45238,1.45274,551500000.0
2008-02-11 18:03:00,1.45267,1.45267,1.4524,1.45254,386700000.0
2008-02-11 18:04:00,1.45262,1.45279,1.45244,1.45252,572700003.0
2008-02-11 18:05:00,1.45237,1.45237,1.45188,1.45196,504899999.0
2008-02-11 18:06:00,1.45188,1.45197,1.45157,1.45171,315800000.0
2008-02-11 18:07:00,1.45178,1.45179,1.45141,1.45157,457400000.0
2008-02-11 18:08:00,1.45165,1.45186,1.4515,1.45162,451200002.0
2008-02-11 18:09:00,1.45177,1.45193,1.45142,1.45144,477700002.0
2008-02-11 18:10:00,1.45137,1.45173,1.45137,1.45168,597100002.0
2008-02-11 18:11:00,1.45158,1.4517,1.45144,1.45146,313900001.0
2008-02-11 18:12:00,1.45149,1.45149,1.45081,1.45122,396300000.0
2008-02-11 18:13:00,1.45118,1.45132,1.45098,1.4512,315600000.0
2008-02-11 18:14:00,1.45114,1.45146,1.45103,1.45141,582400001.0
2008-02-11 18:15:00,1.45128,1.45195,1.45128,1.45168,448500001.0
2008-02-11 18:16:00,1.4518,1.45202,1.45174,1.45198,230500000.0
2008-02-11 18:17:00,1.45191,1.45204,1.45169,1.45203,499400002.0
2008-02-11 18:18:00,1.45188,1.45188,1.45122,1.4514,471900001.0
2008-02-11 18:19:00,1.45127,1.45158,1.45127,1.45144,423400002.0
2008-02-11 18:20:00,1.45145,1.45176,1.45145,1.45171,380600001.0
2008-02-11 18:21:00,1.45187,1.45222,1.45181,1.45181,373800001.0
2008-02-11 18:22:00,1.45188,1.45218,1.45163,1.45214,420800002.0
2008-02-11 18:23:00,1.45213,1.45274,1.45213,1.45256,375600000.0
2008-02-11 18:24:00,1.45256,1.45259,1.45237,1.45238,270200001.0
2008-02-11 18:25:00,1.45241,1.45251,1.45231,1.45241,406400000.0
2008-02-11 18:26:00,1.45263,1.45294,1.45263,1.45292,274200001.0
2008-02-11 18:27:00,1.45294,1.45294,1.45244,1.45279,395900000.0
2008-02-11 18:28:00,1.45285,1.45285,1.45198,1.452,393900000.0
2008-02-11 18:29:00,1.45205,1.4524,1.45202,1.45227,750800000.0
2008-02-11 18:30:00,1.45253,1.45295,1.45238,1.45294,443500000.0
2008-02-11 18:31:00,1.45303,1.45335,1.45278,1.45278,475800000.0
2008-02-11 18:32:00,1.45268,1.45273,1.45233,1.45233,395300001.0
2008-02-11 18:33:00,1.4524,1.4526,1.45239,1.45239,543499999.0
2008-02-11 18:34:00,1.45241,1.45256,1.45232,1.4524,419800002.0
2008-02-11 18:35:00,1.45225,1.45237,1.45173,1.45179,307700000.0
2008-02-11 18:36:00,1.45161,1.45161,1.4511,1.45127,400100003.0
2008-02-11 18:37:00,1.45112,1.45123,1.45097,1.45112,312300000.0
2008-02-11 18:38:00,1.45115,1.4513,1.45104,1.4513,314900001.0
2008-02-11 18:39:00,1.45125,1.45145,1.4512,1.4512,250900001.0
2008-02-11 18:40:00,1.4512,1.45146,1.45104,1.45127,539300000.0
2008-02-11 18:41:00,1.4514,1.45286,1.4514,1.45221,184100000.0
2008-02-11 18:42:00,1.45207,1.45207,1.45125,1.45144,468400000.0
2008-02-11 18:43:00,1.45151,1.45172,1.4512,1.45121,521100000.0
2008-02-11 18:44:00,1.45129,1.45157,1.45128,1.45145,451200001.0
2008-02-11 18:45:00,1.45148,1.45161,1.45125,1.45131,281600000.0
2008-02-11 18:46:00,1.45137,1.45184,1.45133,1.45164,460900001.0
2008-02-11 18:47:00,1.45158,1.45198,1.45158,1.45168,392900000.0
2008-02-11 18:48:00,1.45159,1.45184,1.45137,1.45148,521000000.0
2008-02-11 18:49:00,1.45156,1.45185,1.45156,1.45173,336000000.0
2008-02-11 18:50:00,1.45165,1.452,1.45164,1.452,262700000.0
2008-02-11 18:51:00,1.45206,1.45219,1.45173,1.45204,216900000.0
2008-02-11 18:52:00,1.452,1.45237,1.4518,1.45212,347700001.0
2008-02-11 18:53:00,1.45234,1.45241,1.45207,1.45218,602000000.0
2008-02-11 18:54:00,1.45233,1.45239,1.45202,1.45203,571600001.0
2008-02-11 18:55:00,1.45214,1.45221,1.45184,1.45188,628800003.0
2008-02-11 18:56:00,1.4518,1.45213,1.45171,1.45208,573500000.0
2008-02-11 18:57:00,1.45219,1.45259,1.45218,1.45229,698900003.0
2008-02-11 18:58:00,1.45238,1.45261,1.45233,1.45243,387400000.0
2008-02-11 18:59:00,1.45241,1.45291,1.45238,1.45278,459000001.0
2008-02-11 19:00:00,1.45282,1.45293,1.45263,1.45267,318000000.0
2008-02-11 19:01:00,1.45247,1.45265,1.45214,1.45246,428500001.0
2008-02-11 19:02:00,1.45225,1.45225,1.45189,1.45211,538900000.0
2008-02-11 19:03:00,1.45219,1.45242,1.4521,1.45227,577700000.0
2008-02-11 19:04:00,1.45234,1.45258,1.45222,1.45243,625700000.0
2008-02-11 19:05:00,1.45234,1.4527,1.45231,1.45255,678000000.0
2008-02-11 19:06:00,1.45255,1.45283,1.45236,1.45259,510100001.0
2008-02-11 19:07:00,1.45257,1.45277,1.45239,1.45272,548000000.0
2008-02-11 19:08:00,1.45278,1.45319,1.45261,1.45294,532400000.0
2008-02-11 19:09:00,1.45284,1.45307,1.45269,1.45275,432500000.0
2008-02-11 19:10:00,1.45262,1.45292,1.45262,1.45266,514500000.0
2008-02-11 19:11:00,1.45276,1.45303,1.45259,1.45259,377900001.0
2008-02-11 19:12:00,1.45273,1.45289,1.45262,1.45276,513400000.0
2008-02-11 19:13:00,1.45265,1.45271,1.45234,1.4525,715900001.0
2008-02-11 19:14:00,1.45244,1.45277,1.45237,1.45249,622200000.0
2008-02-11 19:15:00,1.45214,1.45228,1.45194,1.45195,471300001.0
2008-02-11 19:16:00,1.45192,1.45221,1.45179,1.45182,275100000.0
2008-02-11 19:17:00,1.45178,1.45211,1.4517,1.45197,447400001.0
2008-02-11 19:18:00,1.45194,1.45207,1.4516,1.45163,453400000.0
2008-02-11 19:19:00,1.45159,1.45192,1.45156,1.45165,334200001.0
2008-02-11 19:20:00,1.45201,1.45209,1.45181,1.45196,549600000.0
2008-02-11 19:21:00,1.45202,1.45215,1.45181,1.45181,341800002.0
2008-02-11 19:22:00,1.4518,1.45209,1.4518,1.45194,321800001.0
2008-02-11 19:23:00,1.45199,1.45199,1.45154,1.45166,367300001.0
2008-02-11 19:24:00,1.45157,1.45159,1.45136,1.45136,437000000.0
2008-02-11 19:25:00,1.45124,1.45151,1.4512,1.45146,628700000.0
2008-02-11 19:26:00,1.45148,1.45158,1.45138,1.45145,219900000.0
2008-02-11 19:27:00,1.45149,1.45167,1.45139,1.45142,327000001.0
2008-02-11 19:28:00,1.45132,1.45161,1.45132,1.45143,245700000.0
2008-02-11 19:29:00,1.45146,1.4515,1.45124,1.45134,449500002.0
2008-02-11 19:30:00,1.45135,1.45145,1.45123,1.45126,376800000.0
2008-02-11 19:31:00,1.45117,1.45128,1.45106,1.45108,538099999.0
2008-02-11 19:32:00,1.4511,1.45142,1.4511,1.45133,391100001.0
2008-02-11 19:33:00,1.45143,1.45148,1.45135,1.45135,377600000.0
2008-02-11 19:34:00,1.45121,1.45129,1.45077,1.4512,536000001.0
2008-02-11 19:35:00,1.45124,1.45154,1.45116,1.45124,471900001.0
2008-02-11 19:36:00,1.45128,1.4514,1.45113,1.45119,267800000.0
2008-02-11 19:37:00,1.45093,1.4513,1.45093,1.45095,320200000.0
2008-02-11 19:38:00,1.45115,1.45195,1.4511,1.45146,442600000.0
2008-02-11 19:39:00,1.45149,1.4521,1.45139,1.45184,326400000.0
2008-02-11 19:40:00,1.45189,1.45193,1.45167,1.45167,332000001.0
2008-02-11 19:41:00,1.45163,1.45168,1.45143,1.45146,162100000.0
2008-02-11 19:42:00,1.45143,1.4519,1.45141,1.45162,229000000.0
2008-02-11 19:43:00,1.4515,1.45172,1.45129,1.45172,287400001.0
2008-02-11 19:44:00,1.45175,1.45175,1.4513,1.45144,282800000.0
2008-02-11 19:45:00,1.45145,1.45165,1.45134,1.45138,103800000.0
2008-02-11 19:46:00,1.45136,1.45153,1.45128,1.45128,192000000.0
2008-02-11 19:47:00,1.45108,1.45113,1.45079,1.45095,484700003.0
2008-02-11 19:48:00,1.45093,1.45145,1.45064,1.45145,260200000.0
2008-02-11 19:49:00,1.45148,1.45156,1.45115,1.45128,547100001.0
2008-02-11 19:50:00,1.4514,1.45159,1.45129,1.45139,516900002.0
2008-02-11 19:51:00,1.45184,1.45243,1.45184,1.45216,378300001.0
2008-02-11 19:52:00,1.45216,1.45223,1.4519,1.45198,473000000.0
2008-02-11 19:53:00,1.45207,1.45213,1.45163,1.45192,646300000.0
2008-02-11 19:54:00,1.45168,1.45168,1.45134,1.45151,291800000.0
2008-02-11 19:55:00,1.45158,1.45158,1.45111,1.45124,450400001.0
2008-02-11 19:56:00,1.45121,1.45162,1.45121,1.45133,493100002.0
2008-02-11 19:57:00,1.45154,1.45157,1.45127,1.45127,246000001.0
2008-02-11 19:58:00,1.45129,1.45157,1.45109,1.45117,507900001.0
2008-02-11 19:59:00,1.45133,1.45163,1.45129,1.45142,381000000.0
2008-02-11 20:00:00,1.45142,1.4517,1.45115,1.45115,413400000.0
2008-02-11 20:01:00,1.45116,1.45131,1.451,1.45109,742300002.0
2008-02-11 20:02:00,1.45103,1.45132,1.45101,1.45116,652400001.0
2008-02-11 20:03:00,1.45112,1.45134,1.45089,1.45114,682000001.0
2008-02-11 20:04:00,1.45105,1.45116,1.4509,1.4509,374700001.0
2008-02-11 20:05:00,1.45096,1.45121,1.45092,1.45117,353200000.0
2008-02-11 20:06:00,1.45117,1.4512,1.45084,1.451,617600003.0
2008-02-11 20:07:00,1.45088,1.45135,1.45069,1.45133,466400002.0
2008-02-11 20:08:00,1.45142,1.45157,1.45121,1.45147,623400004.0
2008-02-11 20:09:00,1.45154,1.45166,1.45139,1.45158,591700001.0
2008-02-11 20:10:00,1.45166,1.45188,1.45151,1.45155,681500002.0
2008-02-11 20:11:00,1.45142,1.45181,1.45131,1.45157,718100004.0
2008-02-11 20:12:00,1.45152,1.45183,1.45145,1.45153,586400000.0
2008-02-11 20:13:00,1.45138,1.4517,1.4513,1.4513,460200000.0
2008-02-11 20:14:00,1.45133,1.45152,1.45118,1.4514,376600001.0
2008-02-11 20:15:00,1.4514,1.45158,1.45134,1.45143,383900000.0
2008-02-11 20:16:00,1.45137,1.45154,1.45122,1.4513,192800000.0
2008-02-11 20:17:00,1.45141,1.4515,1.4513,1.45136,318400000.0
2008-02-11 20:18:00,1.45146,1.45152,1.4512,1.45127,605200002.0
2008-02-11 20:19:00,1.4512,1.45139,1.45114,1.45127,334400001.0
2008-02-11 20:20:00,1.45128,1.45128,1.45099,1.45122,403900001.0
2008-02-11 20:21:00,1.45126,1.45127,1.45111,1.45124,74900000.0
2008-02-11 20:22:00,1.45122,1.45137,1.45108,1.45125,163400000.0
2008-02-11 20:23:00,1.45116,1.45138,1.45106,1.45132,363700000.0
2008-02-11 20:24:00,1.45154,1.45182,1.45154,1.45175,270100000.0
2008-02-11 20:25:00,1.45169,1.45179,1.45162,1.45167,331200001.0
2008-02-11 20:26:00,1.45162,1.4518,1.45151,1.45171,391800000.0
2008-02-11 20:27:00,1.45172,1.45201,1.45169,1.45177,473700002.0
2008-02-11 20:28:00,1.45181,1.45181,1.45093,1.45109,252800001.0
2008-02-11 20:29:00,1.451,1.4511,1.45082,1.45103,621500002.0
2008-02-11 20:30:00,1.45114,1.45154,1.45109,1.45113,284600001.0
2008-02-11 20:31:00,1.45133,1.4514,1.45123,1.45127,215200001.0
2008-02-11 20:32:00,1.45132,1.45135,1.4511,1.45124,195300000.0
2008-02-11 20:33:00,1.4513,1.45157,1.45121,1.45132,280700001.0
2008-02-11 20:34:00,1.45137,1.45148,1.45126,1.45145,379200002.0
2008-02-11 20:35:00,1.45141,1.45148,1.45127,1.45132,305000000.0
2008-02-11 20:36:00,1.45139,1.45157,1.45126,1.45145,446400002.0
2008-02-11 20:37:00,1.45146,1.45173,1.45137,1.45146,400600000.0
2008-02-11 20:38:00,1.45163,1.45163,1.45136,1.45146,260000000.0
2008-02-11 20:39:00,1.45144,1.45158,1.45131,1.45144,523099999.0
2008-02-11 20:40:00,1.45137,1.45159,1.45108,1.45145,394800000.0
2008-02-11 20:41:00,1.45156,1.45156,1.45124,1.45137,424700000.0
2008-02-11 20:42:00,1.45137,1.45151,1.45122,1.45122,221200000.0
2008-02-11 20:43:00,1.45117,1.45117,1.45099,1.45103,176700000.0
2008-02-11 20:44:00,1.45114,1.45139,1.45096,1.45096,281000001.0
2008-02-11 20:45:00,1.45098,1.45108,1.45093,1.45101,488200000.0
2008-02-11 20:46:00,1.45103,1.45118,1.45094,1.45117,259200000.0
2008-02-11 20:47:00,1.45127,1.45128,1.45107,1.45115,369400002.0
2008-02-11 20:48:00,1.45111,1.45112,1.45086,1.45099,345600000.0
2008-02-11 20:49:00,1.45109,1.45117,1.45083,1.4511,394200000.0
2008-02-11 20:50:00,1.45105,1.45126,1.45102,1.4511,190600000.0
2008-02-11 20:51:00,1.45117,1.45136,1.45104,1.45118,256100001.0
2008-02-11 20:52:00,1.45123,1.45123,1.45092,1.45108,260300001.0
2008-02-11 20:53:00,1.45104,1.45116,1.45061,1.45076,222600000.0
2008-02-11 20:54:00,1.45065,1.45089,1.45036,1.45089,112500000.0
2008-02-11 20:55:00,1.45089,1.45096,1.45051,1.45056,356700001.0
2008-02-11 20:56:00,1.4505,1.45051,1.44979,1.45042,172300000.0
2008-02-11 20:57:00,1.45046,1.4506,1.45026,1.45038,383600000.0
2008-02-11 20:58:00,1.45063,1.45077,1.45041,1.45061,269000000.0
2008-02-11 20:59:00,1.4507,1.4509,1.45067,1.45067,100000000.0
2008-02-11 21:00:00,1.45057,1.45076,1.45046,1.45054,314300001.0
2008-02-11 21:01:00,1.45077,1.45129,1.45062,1.45113,192900001.0
2008-02-11 21:02:00,1.45117,1.45118,1.45106,1.45106,65100000.0
2008-02-11 21:03:00,1.45111,1.45124,1.45092,1.45107,255600002.0
2008-02-11 21:04:00,1.45095,1.45105,1.45079,1.45087,354500001.0
2008-02-11 21:05:00,1.45089,1.45138,1.45084,1.45138,428800000.0
2008-02-11 21:06:00,1.45119,1.45131,1.45091,1.45096,232500001.0
2008-02-11 21:07:00,1.45095,1.45119,1.45091,1.45113,217800000.0
2008-02-11 21:08:00,1.4512,1.45145,1.45117,1.45127,263200000.0
2008-02-11 21:09:00,1.45125,1.45135,1.45115,1.4513,284400001.0
2008-02-11 21:10:00,1.45115,1.4514,1.45103,1.45108,220900001.0
2008-02-11 21:11:00,1.45109,1.45124,1.45101,1.45114,469300001.0
2008-02-11 21:12:00,1.45101,1.45114,1.45093,1.45097,218000000.0
2008-02-11 21:13:00,1.45107,1.4512,1.45102,1.45113,227300000.0
2008-02-11 21:14:00,1.45129,1.45156,1.45127,1.45138,238100000.0
2008-02-11 21:15:00,1.45137,1.45161,1.45137,1.4515,294300001.0
2008-02-11 21:16:00,1.45167,1.45207,1.45167,1.45185,159900000.0
2008-02-11 21:17:00,1.45161,1.45168,1.45141,1.45149,274700000.0
2008-02-11 21:18:00,1.4515,1.4515,1.4512,1.45126,180200001.0
2008-02-11 21:19:00,1.45127,1.45153,1.45127,1.45153,118700000.0
2008-02-11 21:20:00,1.45176,1.45176,1.4516,1.45171,54800000.0
2008-02-11 21:21:00,1.45174,1.45201,1.45165,1.45183,110600000.0
2008-02-11 21:22:00,1.45195,1.4521,1.45185,1.45185,205500000.0
2008-02-11 21:23:00,1.45194,1.45205,1.45188,1.45188,75800000.0
2008-02-11 21:24:00,1.45179,1.4519,1.45131,1.45131,134100000.0
2008-02-11 21:25:00,1.45135,1.45147,1.45127,1.45132,283700000.0
2008-02-11 21:26:00,1.45139,1.4516,1.45139,1.4515,267900000.0
2008-02-11 21:27:00,1.45154,1.45157,1.45148,1.45148,170600001.0
2008-02-11 21:28:00,1.45137,1.45147,1.45117,1.45134,99000000.0
2008-02-11 21:29:00,1.45137,1.45154,1.45115,1.45117,249400000.0
2008-02-11 21:30:00,1.45134,1.45154,1.45131,1.45138,82800000.0
2008-02-11 21:31:00,1.45128,1.45184,1.45128,1.45167,411000001.0
2008-02-11 21:32:00,1.45172,1.45188,1.45168,1.45174,306200000.0
2008-02-11 21:33:00,1.45182,1.45203,1.4518,1.45195,328700000.0
2008-02-11 21:34:00,1.45195,1.45204,1.45171,1.45203,225500001.0
2008-02-11 21:35:00,1.45207,1.45232,1.45203,1.45216,289400000.0
2008-02-11 21:36:00,1.4522,1.45258,1.45207,1.45258,280700000.0
2008-02-11 21:37:00,1.45253,1.45253,1.45219,1.45229,297300001.0
2008-02-11 21:38:00,1.45224,1.45232,1.45206,1.45211,221700000.0
2008-02-11 21:39:00,1.45227,1.45248,1.45215,1.45226,277600000.0
2008-02-11 21:40:00,1.45237,1.4526,1.45229,1.45229,189200000.0
2008-02-11 21:41:00,1.45227,1.45266,1.45227,1.45245,228700000.0
2008-02-11 21:42:00,1.45242,1.45255,1.45214,1.45214,158900000.0
2008-02-11 21:43:00,1.45209,1.45221,1.45201,1.45211,208100000.0
2008-02-11 21:44:00,1.45211,1.45223,1.45205,1.45211,158500000.0
2008-02-11 21:45:00,1.45215,1.45235,1.45204,1.45221,346300001.0
2008-02-11 21:46:00,1.45221,1.45259,1.45215,1.4525,285900000.0
2008-02-11 21:47:00,1.45257,1.45277,1.45248,1.45255,249600000.0
2008-02-11 21:48:00,1.45264,1.45278,1.45248,1.45248,452100000.0
2008-02-11 21:49:00,1.45252,1.45276,1.45252,1.45259,276500000.0
2008-02-11 21:50:00,1.45264,1.45294,1.45254,1.4526,385000000.0
2008-02-11 21:51:00,1.45285,1.45305,1.45284,1.45286,571200001.0
2008-02-11 21:52:00,1.45277,1.45291,1.45258,1.45258,336900002.0
2008-02-11 21:53:00,1.45253,1.4527,1.45251,1.45254,85900000.0
2008-02-11 21:54:00,1.45246,1.45266,1.45245,1.45255,412500002.0
2008-02-11 21:55:00,1.45281,1.45281,1.45264,1.45269,227000000.0
2008-02-11 21:56:00,1.4526,1.45261,1.45248,1.45259,17000000.0
2008-02-11 21:57:00,1.45263,1.45315,1.45263,1.45304,247100001.0
2008-02-11 21:58:00,1.45321,1.45348,1.4532,1.45341,159800000.0
2008-02-11 21:59:00,1.45342,1.45351,1.45321,1.45351,227800001.0
2008-02-11 22:00:00,1.45357,1.45401,1.45356,1.45367,77800000.0
2008-02-11 22:01:00,1.45346,1.45361,1.45316,1.45318,126500000.0
2008-02-11 22:02:00,1.45312,1.45319,1.45309,1.45311,177600001.0
2008-02-11 22:03:00,1.45314,1.45337,1.45313,1.45327,112800000.0
2008-02-11 22:04:00,1.45326,1.45379,1.45326,1.4537,215700000.0
2008-02-11 22:05:00,1.4539,1.4539,1.4536,1.45372,227600001.0
2008-02-11 22:06:00,1.4536,1.45388,1.45358,1.45382,143500000.0
2008-02-11 22:07:00,1.45385,1.45385,1.45345,1.45364,176200000.0
2008-02-11 22:08:00,1.45373,1.45388,1.45371,1.45387,185800000.0
2008-02-11 22:09:00,1.45392,1.45424,1.45382,1.45382,249000000.0
2008-02-11 22:10:00,1.45382,1.45417,1.45382,1.45393,171200000.0
2008-02-11 22:11:00,1.45351,1.45351,1.45261,1.45261,267900000.0
2008-02-11 22:12:00,1.45272,1.45308,1.45272,1.45287,189300000.0
2008-02-11 22:13:00,1.45289,1.4531,1.4528,1.45301,193500000.0
2008-02-11 22:14:00,1.453,1.4532,1.45295,1.453,115900000.0
2008-02-11 22:15:00,1.45303,1.45331,1.45299,1.45321,94900000.0
2008-02-11 22:16:00,1.45329,1.45342,1.45329,1.45333,86300000.0
2008-02-11 22:17:00,1.45331,1.45341,1.4532,1.45341,223400001.0
2008-02-11 22:18:00,1.45334,1.4535,1.45316,1.45348,125000002.0
2008-02-11 22:19:00,1.45323,1.45362,1.4531,1.45326,232600000.0
2008-02-11 22:20:00,1.45338,1.45362,1.45326,1.45347,191800000.0
2008-02-11 22:21:00,1.45348,1.45351,1.45324,1.45331,121400000.0
2008-02-11 22:22:00,1.45341,1.4537,1.45337,1.45369,213000000.0
2008-02-11 22:23:00,1.45389,1.45411,1.45389,1.45394,184100001.0
2008-02-11 22:24:00,1.45384,1.45397,1.45346,1.45361,320300002.0
2008-02-11 22:25:00,1.45371,1.45407,1.45354,1.45367,239800001.0
2008-02-11 22:26:00,1.4537,1.45372,1.45336,1.45366,193300000.0
2008-02-11 22:27:00,1.45361,1.45391,1.45335,1.45359,168300000.0
2008-02-11 22:28:00,1.45333,1.45382,1.45333,1.45345,57800000.0
2008-02-11 22:29:00,1.45347,1.45375,1.45345,1.45355,189900002.0
2008-02-11 22:30:00,1.45341,1.45372,1.45336,1.4536,243800000.0
2008-02-11 22:31:00,1.45366,1.45388,1.45354,1.45365,247100000.0
2008-02-11 22:32:00,1.45356,1.45356,1.4532,1.4534,145600000.0
2008-02-11 22:33:00,1.45312,1.45332,1.45309,1.4531,110700000.0
2008-02-11 22:34:00,1.45309,1.45348,1.45299,1.45306,224100001.0
2008-02-11 22:35:00,1.45289,1.45295,1.45282,1.45291,152000000.0
2008-02-11 22:36:00,1.45291,1.45291,1.45275,1.45282,135900001.0
2008-02-11 22:37:00,1.45329,1.4535,1.45311,1.45331,214900000.0
2008-02-11 22:38:00,1.45344,1.45386,1.4534,1.45351,307100001.0
2008-02-11 22:39:00,1.45359,1.45389,1.45359,1.45379,255400000.0
2008-02-11 22:40:00,1.45388,1.45406,1.4536,1.45391,283900000.0
2008-02-11 22:41:00,1.454,1.4541,1.45377,1.45401,257400000.0
2008-02-11 22:42:00,1.4539,1.45405,1.45373,1.45388,141100000.0
2008-02-11 22:43:00,1.45385,1.45397,1.45372,1.45378,235500000.0
2008-02-11 22:44:00,1.45377,1.45394,1.45377,1.45385,242600002.0
2008-02-11 22:45:00,1.4539,1.45418,1.45384,1.45402,269000000.0
2008-02-11 22:46:00,1.45402,1.45422,1.45386,1.45389,178100001.0
2008-02-11 22:47:00,1.45365,1.45405,1.45365,1.45405,161500000.0
2008-02-11 22:48:00,1.45379,1.45424,1.45375,1.45386,108000000.0
2008-02-11 22:49:00,1.4539,1.45411,1.45385,1.45393,256400000.0
2008-02-11 22:50:00,1.45399,1.45446,1.45399,1.45415,203000000.0
2008-02-11 22:51:00,1.45424,1.4545,1.4542,1.45447,319100001.0
2008-02-11 22:52:00,1.45454,1.4547,1.45434,1.45439,300000000.0
2008-02-11 22:53:00,1.45428,1.45457,1.45427,1.45443,169200001.0
2008-02-11 22:54:00,1.4546,1.45464,1.45439,1.45453,203800001.0
2008-02-11 22:55:00,1.45442,1.45449,1.45425,1.45438,274299999.0
2008-02-11 22:56:00,1.45459,1.45494,1.45456,1.45461,178700000.0
2008-02-11 22:57:00,1.45451,1.45467,1.45442,1.45446,253800000.0
2008-02-11 22:58:00,1.45457,1.45471,1.45434,1.45434,42000000.0
2008-02-11 22:59:00,1.45404,1.45426,1.45391,1.45391,175100001.0
2008-02-11 23:00:00,1.45382,1.45413,1.45382,1.45385,97400000.0
2008-02-11 23:01:00,1.4539,1.45397,1.45385,1.45391,21000000.0
2008-02-11 23:02:00,1.45401,1.45413,1.45401,1.45404,29100000.0
2008-02-11 23:03:00,1.45401,1.45409,1.45399,1.45409,40800001.0
2008-02-11 23:04:00,1.45445,1.45445,1.45394,1.45425,48600000.0
2008-02-11 23:05:00,1.45394,1.45423,1.45394,1.45415,26600000.0
2008-02-11 23:06:00,1.4542,1.45442,1.45406,1.45423,50000000.0
2008-02-11 23:07:00,1.45448,1.45476,1.45425,1.45425,46100000.0
2008-02-11 23:08:00,1.45421,1.45421,1.45418,1.45418,35000000.0
2008-02-11 23:09:00,1.454,1.45451,1.45394,1.45398,27800000.0
2008-02-11 23:10:00,1.45403,1.45443,1.45403,1.45433,76200000.0
2008-02-11 23:11:00,1.4544,1.4545,1.4542,1.4542,33800000.0
2008-02-11 23:12:00,1.45421,1.45421,1.45377,1.45387,59400000.0
2008-02-11 23:13:00,1.45393,1.45401,1.45382,1.45382,38900000.0
2008-02-11 23:14:00,1.45388,1.4544,1.45385,1.4544,40500000.0
2008-02-11 23:15:00,1.45449,1.45449,1.4539,1.4539,28000000.0
2008-02-11 23:16:00,1.45401,1.45418,1.45397,1.45418,47000000.0
2008-02-11 23:17:00,1.45422,1.45438,1.45413,1.45413,90200001.0
2008-02-11 23:18:00,1.45435,1.45454,1.45423,1.45423,49200000.0
2008-02-11 23:19:00,1.45435,1.45435,1.45403,1.45403,48300000.0
2008-02-11 23:20:00,1.45416,1.45429,1.45411,1.45412,75200000.0
2008-02-11 23:21:00,1.4542,1.45433,1.4542,1.45433,37000000.0
2008-02-11 23:22:00,1.45426,1.45449,1.45398,1.45421,119000000.0
2008-02-11 23:23:00,1.45429,1.45454,1.45382,1.45406,175900000.0
2008-02-11 23:24:00,1.45405,1.45412,1.45396,1.45396,62300000.0
2008-02-11 23:25:00,1.45397,1.45402,1.45389,1.45396,31400000.0
2008-02-11 23:26:00,1.45397,1.4541,1.45397,1.45401,26700000.0
2008-02-11 23:27:00,1.45409,1.4542,1.454,1.4542,23200000.0
2008-02-11 23:28:00,1.45419,1.45439,1.45397,1.45397,43300000.0
2008-02-11 23:29:00,1.45423,1.45423,1.45375,1.45384,88600000.0
2008-02-11 23:30:00,1.4544,1.45468,1.45413,1.45413,71600000.0
2008-02-11 23:31:00,1.45403,1.45408,1.4539,1.4539,66000000.0
2008-02-11 23:32:00,1.45383,1.45395,1.45372,1.45378,56400000.0
2008-02-11 23:33:00,1.45379,1.45394,1.45374,1.45394,112400000.0
2008-02-11 23:34:00,1.45394,1.45419,1.45369,1.45372,194800001.0
2008-02-11 23:35:00,1.45379,1.45387,1.45372,1.45372,120400000.0
2008-02-11 23:36:00,1.45379,1.45399,1.45379,1.4539,40000000.0
2008-02-11 23:37:00,1.45418,1.45438,1.45418,1.45438,22400000.0
2008-02-11 23:38:00,1.45434,1.45441,1.45413,1.45413,53800000.0
2008-02-11 23:39:00,1.45408,1.45437,1.45376,1.45376,173200000.0
2008-02-11 23:40:00,1.45387,1.45415,1.45387,1.45408,75100000.0
2008-02-11 23:41:00,1.45409,1.45428,1.45404,1.45413,108900000.0
2008-02-11 23:42:00,1.45411,1.45416,1.45403,1.45403,44200000.0
2008-02-11 23:43:00,1.45396,1.45417,1.45384,1.4541,103700001.0
2008-02-11 23:44:00,1.45411,1.45425,1.45399,1.45402,82400000.0
2008-02-11 23:45:00,1.45396,1.45409,1.45395,1.45401,80000000.0
2008-02-11 23:46:00,1.45391,1.454,1.45386,1.45388,118300000.0
2008-02-11 23:47:00,1.45385,1.45385,1.45365,1.45373,55000000.0
2008-02-11 23:48:00,1.45389,1.45403,1.45362,1.45369,45600000.0
2008-02-11 23:49:00,1.45377,1.45401,1.4536,1.45376,106100000.0
2008-02-11 23:50:00,1.45379,1.45401,1.45378,1.45378,22800000.0
2008-02-11 23:51:00,1.45371,1.45386,1.4535,1.4535,55100000.0
2008-02-11 23:52:00,1.45346,1.45373,1.45346,1.45373,127800000.0
2008-02-11 23:53:00,1.45365,1.45392,1.45348,1.45348,100800000.0
2008-02-11 23:54:00,1.45393,1.45396,1.45316,1.4532,199800001.0
2008-02-11 23:55:00,1.4534,1.45345,1.4533,1.45337,136400000.0
2008-02-11 23:56:00,1.45325,1.45351,1.45324,1.45336,90200000.0
2008-02-11 23:57:00,1.4534,1.45392,1.4534,1.45364,88200000.0
2008-02-11 23:58:00,1.45359,1.45368,1.45329,1.45331,146100000.0
2008-02-11 23:59:00,1.45323,1.45344,1.45319,1.45344,69800000.0
2008-02-12 00:00:00,1.45353,1.45353,1.45247,1.45247,122200000.0
2008-02-12 00:01:00,1.45284,1.45421,1.4528,1.45291,209600001.0
2008-02-12 00:02:00,1.45296,1.45296,1.4527,1.4527,169700001.0
2008-02-12 00:03:00,1.45275,1.45305,1.45264,1.45305,214800000.0
2008-02-12 00:04:00,1.45325,1.45325,1.45304,1.4532,185100000.0
2008-02-12 00:05:00,1.45331,1.45342,1.45331,1.45341,21200000.0
2008-02-12 00:06:00,1.45336,1.45353,1.4533,1.45335,76800001.0
2008-02-12 00:07:00,1.4535,1.45374,1.45342,1.45374,68400000.0
2008-02-12 00:08:00,1.45376,1.45396,1.45351,1.45351,56400000.0
2008-02-12 00:09:00,1.45321,1.45351,1.45319,1.45344,142900002.0
2008-02-12 00:10:00,1.45329,1.45386,1.45329,1.45386,46300000.0
2008-02-12 00:11:00,1.45378,1.45419,1.45378,1.45404,36600000.0
2008-02-12 00:12:00,1.45375,1.45397,1.45375,1.45382,35500000.0
2008-02-12 00:13:00,1.45377,1.45394,1.45377,1.45394,39600000.0
2008-02-12 00:14:00,1.45433,1.45442,1.45415,1.45417,48000000.0
2008-02-12 00:15:00,1.45417,1.45422,1.45406,1.45406,28100000.0
2008-02-12 00:16:00,1.45417,1.45433,1.45416,1.45416,22800000.0
2008-02-12 00:17:00,1.45407,1.45415,1.45402,1.45412,88500000.0
2008-02-12 00:18:00,1.45416,1.45434,1.45404,1.45404,62600000.0
2008-02-12 00:19:00,1.45407,1.45422,1.45365,1.45367,108200000.0
2008-02-12 00:20:00,1.45457,1.45467,1.45454,1.45462,82600000.0
2008-02-12 00:21:00,1.45467,1.45477,1.45457,1.45467,36000000.0
2008-02-12 00:22:00,1.45487,1.45487,1.45416,1.45449,32400000.0
2008-02-12 00:23:00,1.45477,1.45526,1.45477,1.45503,48000000.0
2008-02-12 00:24:00,1.45496,1.45507,1.45482,1.45504,63200000.0
2008-02-12 00:25:00,1.45507,1.45542,1.45493,1.45493,37600000.0
2008-02-12 00:26:00,1.45469,1.45487,1.45439,1.45468,33200000.0
2008-02-12 00:27:00,1.45462,1.45477,1.45457,1.45477,59600000.0
2008-02-12 00:28:00,1.455,1.455,1.45467,1.45467,24600000.0
2008-02-12 00:29:00,1.45467,1.45467,1.45439,1.45465,68300000.0
2008-02-12 00:30:00,1.45469,1.45473,1.45448,1.45473,47600000.0
2008-02-12 00:31:00,1.45475,1.45475,1.45456,1.45458,45400000.0
2008-02-12 00:32:00,1.45442,1.45442,1.45384,1.45384,96300001.0
2008-02-12 00:33:00,1.4537,1.45405,1.45356,1.45392,105400000.0
2008-02-12 00:34:00,1.45406,1.45448,1.45395,1.45448,23200000.0
2008-02-12 00:35:00,1.45409,1.45413,1.45402,1.45413,65200000.0
2008-02-12 00:36:00,1.45415,1.45433,1.45415,1.45419,70900000.0
2008-02-12 00:37:00,1.45448,1.45453,1.45442,1.45453,56000000.0
2008-02-12 00:38:00,1.45449,1.45449,1.45437,1.45437,27800000.0
2008-02-12 00:39:00,1.45479,1.45479,1.45435,1.4544,59100000.0
2008-02-12 00:40:00,1.45431,1.45443,1.45392,1.45441,52500000.0
2008-02-12 00:41:00,1.45449,1.45449,1.45414,1.45442,32700000.0
2008-02-12 00:42:00,1.45407,1.45428,1.45322,1.45428,55200000.0
2008-02-12 00:43:00,1.45408,1.45408,1.45324,1.4533,30400000.0
2008-02-12 00:44:00,1.45302,1.45302,1.45252,1.45252,26100000.0
2008-02-12 00:45:00,1.45289,1.45298,1.4526,1.45287,37900000.0
2008-02-12 00:46:00,1.45339,1.45388,1.45332,1.45344,60700000.0
2008-02-12 00:47:00,1.45385,1.45433,1.45368,1.45368,48200000.0
2008-02-12 00:48:00,1.45417,1.45425,1.454,1.454,39600001.0
2008-02-12 00:49:00,1.45411,1.45422,1.45383,1.45383,27000000.0
2008-02-12 00:50:00,1.45409,1.45414,1.45372,1.45399,39800000.0
2008-02-12 00:51:00,1.45399,1.45453,1.45399,1.45429,69600001.0
2008-02-12 00:52:00,1.45405,1.45405,1.45349,1.45367,82900000.0
2008-02-12 00:53:00,1.45383,1.45383,1.45364,1.4537,65600000.0
2008-02-12 00:54:00,1.45358,1.45379,1.45315,1.45371,54900000.0
2008-02-12 00:55:00,1.45409,1.4542,1.45373,1.45388,41000000.0
2008-02-12 00:56:00,1.45392,1.45408,1.45392,1.45408,56200000.0
2008-02-12 00:57:00,1.45403,1.45403,1.45324,1.45324,37400000.0
2008-02-12 00:58:00,1.45318,1.45321,1.4531,1.45313,39200000.0
2008-02-12 00:59:00,1.45309,1.45354,1.45309,1.45351,149300000.0
2008-02-12 01:00:00,1.45357,1.45361,1.45343,1.45343,49000000.0
2008-02-12 01:01:00,1.45361,1.45372,1.45358,1.45363,65400000.0
2008-02-12 01:02:00,1.45371,1.45371,1.45365,1.4537,42300000.0
2008-02-12 01:03:00,1.45364,1.45364,1.45333,1.45342,46400000.0
2008-02-12 01:04:00,1.4536,1.4536,1.45322,1.45351,37800000.0
2008-02-12 01:05:00,1.45363,1.45363,1.45295,1.45319,76300001.0
2008-02-12 01:06:00,1.45326,1.45371,1.45321,1.4536,45200000.0
2008-02-12 01:07:00,1.45349,1.45353,1.45334,1.45334,61400000.0
2008-02-12 01:08:00,1.45339,1.4537,1.45339,1.4537,75500000.0
2008-02-12 01:09:00,1.45426,1.45434,1.45392,1.45418,96200000.0
2008-02-12 01:10:00,1.45395,1.45438,1.45395,1.4542,105900000.0
2008-02-12 01:11:00,1.45425,1.45443,1.45412,1.45443,131400000.0
2008-02-12 01:12:00,1.45436,1.45454,1.45328,1.45328,229900000.0
2008-02-12 01:13:00,1.45314,1.45367,1.45311,1.45344,152900000.0
2008-02-12 01:14:00,1.45348,1.4537,1.45337,1.45356,45800000.0
2008-02-12 01:15:00,1.4538,1.45425,1.45373,1.45416,111000000.0
2008-02-12 01:16:00,1.45478,1.45478,1.45454,1.45459,38900000.0
2008-02-12 01:17:00,1.45462,1.4547,1.45462,1.45467,32600000.0
2008-02-12 01:18:00,1.45452,1.45466,1.45452,1.45455,28400000.0
2008-02-12 01:19:00,1.45466,1.45467,1.45451,1.45462,79400001.0
2008-02-12 01:20:00,1.45447,1.45458,1.45442,1.45455,39400000.0
2008-02-12 01:21:00,1.45448,1.45449,1.45425,1.45425,53900000.0
2008-02-12 01:22:00,1.4542,1.45431,1.45416,1.45426,90100000.0
2008-02-12 01:23:00,1.45448,1.45467,1.45375,1.45467,146600000.0
2008-02-12 01:24:00,1.45432,1.45467,1.45415,1.45462,63400000.0
2008-02-12 01:25:00,1.4544,1.45447,1.45398,1.45408,80600000.0
2008-02-12 01:26:00,1.45412,1.4542,1.45393,1.45393,215500000.0
2008-02-12 01:27:00,1.45403,1.45403,1.45373,1.45384,115000000.0
2008-02-12 01:28:00,1.45394,1.45408,1.45391,1.45406,50700000.0
2008-02-12 01:29:00,1.4541,1.45429,1.45394,1.45416,23800000.0
2008-02-12 01:30:00,1.45407,1.45426,1.45391,1.45426,44200000.0
2008-02-12 01:31:00,1.45417,1.45431,1.45413,1.45423,37600000.0
2008-02-12 01:32:00,1.45437,1.45451,1.45434,1.45444,53200000.0
2008-02-12 01:33:00,1.45473,1.45473,1.45422,1.45436,117500000.0
2008-02-12 01:34:00,1.45448,1.45453,1.4542,1.4542,103400000.0
2008-02-12 01:35:00,1.45395,1.45407,1.45374,1.4539,39600000.0
2008-02-12 01:36:00,1.45403,1.45419,1.45396,1.45419,37400000.0
2008-02-12 01:37:00,1.45385,1.4539,1.45383,1.45387,29200000.0
2008-02-12 01:38:00,1.45414,1.45414,1.45371,1.45386,62600000.0
2008-02-12 01:39:00,1.4539,1.45423,1.4539,1.4541,28800000.0
2008-02-12 01:40:00,1.4538,1.45412,1.45372,1.45405,34000000.0
2008-02-12 01:41:00,1.45394,1.4542,1.45352,1.45388,30800000.0
2008-02-12 01:42:00,1.45374,1.45415,1.45355,1.45375,209300000.0
2008-02-12 01:43:00,1.45365,1.45414,1.4536,1.45382,181200001.0
2008-02-12 01:44:00,1.45382,1.45399,1.45371,1.45393,217700000.0
2008-02-12 01:45:00,1.45389,1.45406,1.45368,1.45406,121100000.0
2008-02-12 01:46:00,1.45403,1.45403,1.45376,1.45376,85300000.0
2008-02-12 01:47:00,1.45381,1.45381,1.45366,1.45366,54400000.0
2008-02-12 01:48:00,1.45368,1.45376,1.45368,1.45371,55400000.0
2008-02-12 01:49:00,1.45375,1.4538,1.45337,1.45337,134100000.0
2008-02-12 01:50:00,1.45363,1.45378,1.45341,1.45365,181500001.0
2008-02-12 01:51:00,1.45354,1.45393,1.45354,1.45393,56200000.0
2008-02-12 01:52:00,1.45411,1.45444,1.45388,1.45416,207700000.0
2008-02-12 01:53:00,1.45404,1.45404,1.45355,1.45373,95700001.0
2008-02-12 01:54:00,1.45364,1.45365,1.45346,1.45363,66400000.0
2008-02-12 01:55:00,1.4536,1.4536,1.4531,1.45321,61900000.0
2008-02-12 01:56:00,1.45321,1.45331,1.4531,1.45313,80000000.0
2008-02-12 01:57:00,1.45302,1.45314,1.45269,1.45269,81300000.0
2008-02-12 01:58:00,1.45282,1.45307,1.45282,1.45305,44000000.0
2008-02-12 01:59:00,1.45306,1.45306,1.45286,1.45286,50500000.0
2008-02-12 02:00:00,1.45312,1.45321,1.4531,1.45313,41400000.0
2008-02-12 02:01:00,1.45288,1.4534,1.45285,1.4534,35300000.0
2008-02-12 02:02:00,1.45373,1.45403,1.45369,1.45403,47000000.0
2008-02-12 02:03:00,1.45418,1.45438,1.45398,1.45432,39800000.0
2008-02-12 02:04:00,1.45457,1.45506,1.45454,1.45476,38600000.0
2008-02-12 02:05:00,1.45453,1.45519,1.45453,1.45508,28000000.0
2008-02-12 02:06:00,1.45441,1.45458,1.45427,1.45458,51500000.0
2008-02-12 02:07:00,1.45471,1.45491,1.45464,1.45488,21800000.0
2008-02-12 02:08:00,1.45471,1.45487,1.45464,1.45487,83300000.0
2008-02-12 02:09:00,1.45476,1.45476,1.45421,1.45456,41000000.0
2008-02-12 02:10:00,1.45468,1.45493,1.45428,1.45479,18200000.0
2008-02-12 02:11:00,1.45459,1.45511,1.45459,1.45487,23200000.0
2008-02-12 02:12:00,1.45462,1.45491,1.45446,1.45446,21000000.0
2008-02-12 02:13:00,1.45433,1.45433,1.45387,1.45387,38000000.0
2008-02-12 02:14:00,1.45332,1.45414,1.45332,1.45405,44200000.0
2008-02-12 02:15:00,1.45414,1.45417,1.45375,1.45409,30400000.0
2008-02-12 02:16:00,1.4541,1.45416,1.45387,1.45402,34100000.0
2008-02-12 02:17:00,1.45399,1.45412,1.45385,1.45405,51800000.0
2008-02-12 02:18:00,1.45409,1.45435,1.45407,1.45414,43200000.0
2008-02-12 02:19:00,1.45432,1.4544,1.45423,1.45429,40000000.0
2008-02-12 02:20:00,1.45423,1.45423,1.45384,1.45407,52000001.0
2008-02-12 02:21:00,1.45391,1.45415,1.45391,1.45413,20600000.0
2008-02-12 02:22:00,1.4539,1.4539,1.45337,1.45364,32700000.0
2008-02-12 02:23:00,1.45346,1.45432,1.45346,1.454,23600000.0
2008-02-12 02:24:00,1.45364,1.45409,1.45364,1.45404,43000000.0
2008-02-12 02:25:00,1.45414,1.45414,1.45366,1.45397,29400000.0
2008-02-12 02:26:00,1.45408,1.45426,1.45399,1.45426,23800000.0
2008-02-12 02:27:00,1.45428,1.45442,1.45413,1.45422,35200000.0
2008-02-12 02:28:00,1.4544,1.45457,1.4542,1.45442,33700000.0
2008-02-12 02:29:00,1.45442,1.45442,1.45368,1.45434,47900000.0
2008-02-12 02:30:00,1.45426,1.45441,1.45419,1.45441,35100000.0
2008-02-12 02:31:00,1.45431,1.45438,1.45398,1.45423,104300001.0
2008-02-12 02:32:00,1.45436,1.45436,1.45413,1.45428,18800000.0
2008-02-12 02:33:00,1.45431,1.4544,1.45411,1.45411,19600000.0
2008-02-12 02:34:00,1.45424,1.45432,1.45382,1.45414,40000000.0
2008-02-12 02:35:00,1.45424,1.45432,1.45417,1.45429,24800000.0
2008-02-12 02:36:00,1.45397,1.45422,1.45397,1.454,31600000.0
2008-02-12 02:37:00,1.45417,1.45467,1.45417,1.45467,15800000.0
2008-02-12 02:38:00,1.45459,1.45465,1.45439,1.45439,33600000.0
2008-02-12 02:39:00,1.45458,1.45464,1.45405,1.45461,32200000.0
2008-02-12 02:40:00,1.45451,1.45469,1.45449,1.45457,38800000.0
2008-02-12 02:41:00,1.45479,1.45479,1.45444,1.45476,29400000.0
2008-02-12 02:42:00,1.45471,1.45471,1.45432,1.45443,35200000.0
2008-02-12 02:43:00,1.45417,1.45435,1.45404,1.45409,46100000.0
2008-02-12 02:44:00,1.45398,1.45403,1.45361,1.45386,30100000.0
2008-02-12 02:45:00,1.45377,1.4541,1.45361,1.45395,30600000.0
2008-02-12 02:46:00,1.45417,1.45417,1.45373,1.45393,28200000.0
2008-02-12 02:47:00,1.45379,1.45396,1.4535,1.45373,31000000.0
2008-02-12 02:48:00,1.45387,1.45414,1.45373,1.45414,35100000.0
2008-02-12 02:49:00,1.45432,1.45445,1.45395,1.45425,49200000.0
2008-02-12 02:50:00,1.45441,1.45443,1.45425,1.4544,29400000.0
2008-02-12 02:51:00,1.45391,1.45432,1.45391,1.45432,28200000.0
2008-02-12 02:52:00,1.45416,1.45435,1.45406,1.45417,33600000.0
2008-02-12 02:53:00,1.45405,1.45405,1.45379,1.45394,41400000.0
2008-02-12 02:54:00,1.45381,1.45382,1.45364,1.45379,36800000.0
2008-02-12 02:55:00,1.45383,1.45396,1.4538,1.45381,45500000.0
2008-02-12 02:56:00,1.45386,1.45386,1.45353,1.45383,29400000.0
2008-02-12 02:57:00,1.45338,1.45383,1.45338,1.45383,44600000.0
2008-02-12 02:58:00,1.45388,1.45394,1.45367,1.4537,34100000.0
2008-02-12 02:59:00,1.45365,1.45381,1.45356,1.45366,24600000.0
2008-02-12 03:00:00,1.45368,1.45368,1.45353,1.45368,50400000.0
2008-02-12 03:01:00,1.45356,1.45374,1.45348,1.45374,29000000.0
2008-02-12 03:02:00,1.45351,1.45375,1.45351,1.45368,36400000.0
2008-02-12 03:03:00,1.4537,1.4537,1.45341,1.45361,35000000.0
2008-02-12 03:04:00,1.45348,1.45348,1.45297,1.45297,26200000.0
2008-02-12 03:05:00,1.45349,1.45349,1.45311,1.45311,41800001.0
2008-02-12 03:06:00,1.45376,1.45376,1.45347,1.45353,54900000.0
2008-02-12 03:07:00,1.45377,1.45377,1.45351,1.45357,33000000.0
2008-02-12 03:08:00,1.45373,1.45378,1.45356,1.45368,41700000.0
2008-02-12 03:09:00,1.45392,1.45392,1.45352,1.45365,33000000.0
2008-02-12 03:10:00,1.45391,1.45405,1.4537,1.45405,38600000.0
2008-02-12 03:11:00,1.454,1.4542,1.4539,1.4539,38200000.0
2008-02-12 03:12:00,1.45426,1.45434,1.45415,1.45422,49800000.0
2008-02-12 03:13:00,1.45428,1.4543,1.45412,1.45419,34200000.0
2008-02-12 03:14:00,1.45418,1.45432,1.45412,1.4543,37100000.0
2008-02-12 03:15:00,1.45415,1.4543,1.45406,1.4543,30600000.0
2008-02-12 03:16:00,1.45424,1.45424,1.45371,1.45392,29200000.0
2008-02-12 03:17:00,1.45405,1.45405,1.45374,1.45374,28000000.0
2008-02-12 03:18:00,1.4537,1.45389,1.45347,1.45389,35400000.0
2008-02-12 03:19:00,1.45385,1.45389,1.45367,1.45375,53700000.0
2008-02-12 03:20:00,1.45387,1.45414,1.45375,1.45395,51800000.0
2008-02-12 03:21:00,1.45395,1.45404,1.45388,1.45389,27600000.0
2008-02-12 03:22:00,1.4539,1.45391,1.4538,1.45386,25500000.0
2008-02-12 03:23:00,1.45375,1.4539,1.45371,1.4539,24600000.0
2008-02-12 03:24:00,1.45392,1.454,1.45377,1.454,39800000.0
2008-02-12 03:25:00,1.45372,1.45396,1.45371,1.45396,23200000.0
2008-02-12 03:26:00,1.45399,1.45407,1.45376,1.45407,25800000.0
2008-02-12 03:27:00,1.45388,1.45415,1.45381,1.45387,23000000.0
2008-02-12 03:28:00,1.45381,1.45402,1.45381,1.45396,18600000.0
2008-02-12 03:29:00,1.45389,1.45389,1.45355,1.45355,38000000.0
2008-02-12 03:30:00,1.45383,1.45404,1.45379,1.45389,46200000.0
2008-02-12 03:31:00,1.45391,1.45406,1.45378,1.454,46200000.0
2008-02-12 03:32:00,1.45399,1.45406,1.45392,1.45404,24200000.0
2008-02-12 03:33:00,1.45397,1.45404,1.45384,1.454,44900000.0
2008-02-12 03:34:00,1.45398,1.45413,1.4538,1.45392,54200000.0
2008-02-12 03:35:00,1.45407,1.45412,1.4539,1.45405,43800000.0
2008-02-12 03:36:00,1.45397,1.45412,1.45344,1.45412,49600000.0
2008-02-12 03:37:00,1.45412,1.45435,1.45407,1.4542,50400000.0
2008-02-12 03:38:00,1.45424,1.45437,1.45416,1.45432,23000000.0
2008-02-12 03:39:00,1.45441,1.45441,1.45401,1.45436,41500000.0
2008-02-12 03:40:00,1.45441,1.45443,1.4543,1.45437,31500000.0
2008-02-12 03:41:00,1.45417,1.45446,1.45416,1.45446,24600000.0
2008-02-12 03:42:00,1.4545,1.45468,1.45432,1.45454,38500000.0
2008-02-12 03:43:00,1.45454,1.45476,1.45444,1.45476,35200000.0
2008-02-12 03:44:00,1.45463,1.45479,1.45458,1.45458,28400000.0
2008-02-12 03:45:00,1.45472,1.45472,1.45436,1.45438,38200000.0
2008-02-12 03:46:00,1.45458,1.45462,1.45425,1.45451,45300000.0
2008-02-12 03:47:00,1.4542,1.45442,1.4542,1.45442,16000000.0
2008-02-12 03:48:00,1.45423,1.45449,1.45423,1.4544,25400000.0
2008-02-12 03:49:00,1.45425,1.45439,1.45419,1.45434,25800000.0
2008-02-12 03:50:00,1.45419,1.45428,1.4539,1.45406,30400000.0
2008-02-12 03:51:00,1.45416,1.45419,1.45396,1.45414,41000000.0
2008-02-12 03:52:00,1.45425,1.45432,1.4541,1.4541,32600000.0
2008-02-12 03:53:00,1.45404,1.4541,1.45391,1.45394,36400000.0
2008-02-12 03:54:00,1.45403,1.45413,1.45386,1.45402,64300000.0
2008-02-12 03:55:00,1.45402,1.45406,1.45396,1.45396,30000000.0
2008-02-12 03:56:00,1.45402,1.45421,1.45401,1.45411,57200000.0
2008-02-12 03:57:00,1.45415,1.45423,1.45376,1.45423,44800000.0
2008-02-12 03:58:00,1.45421,1.45424,1.45397,1.45397,48400000.0
2008-02-12 03:59:00,1.45415,1.4544,1.45415,1.45431,44900000.0
2008-02-12 04:00:00,1.45423,1.45445,1.45415,1.4544,45200000.0
2008-02-12 04:01:00,1.4544,1.45441,1.45401,1.45429,37000000.0
2008-02-12 04:02:00,1.45438,1.45446,1.45432,1.45438,38800000.0
2008-02-12 04:03:00,1.45433,1.45458,1.45419,1.45458,34000000.0
2008-02-12 04:04:00,1.45458,1.45478,1.45454,1.45461,57800000.0
2008-02-12 04:05:00,1.45423,1.45487,1.45423,1.45475,43800000.0
2008-02-12 04:06:00,1.45473,1.45494,1.45456,1.45494,30200000.0
2008-02-12 04:07:00,1.45478,1.45487,1.45449,1.45487,13400000.0
2008-02-12 04:08:00,1.45485,1.45511,1.45474,1.45506,61200000.0
2008-02-12 04:09:00,1.45494,1.45522,1.45483,1.45522,41100000.0
2008-02-12 04:10:00,1.45525,1.45537,1.45497,1.45515,52600000.0
2008-02-12 04:11:00,1.45504,1.45525,1.45493,1.45525,22800000.0
2008-02-12 04:12:00,1.45516,1.45522,1.45497,1.45514,37000000.0
2008-02-12 04:13:00,1.45519,1.45531,1.45473,1.45514,37700000.0
2008-02-12 04:14:00,1.4549,1.4551,1.45473,1.4549,52800000.0
2008-02-12 04:15:00,1.45495,1.45516,1.45484,1.45506,58500001.0
2008-02-12 04:16:00,1.45508,1.45515,1.45468,1.4551,35300000.0
2008-02-12 04:17:00,1.45505,1.45518,1.45493,1.45518,33800000.0
2008-02-12 04:18:00,1.45476,1.4554,1.45476,1.45514,44400000.0
2008-02-12 04:19:00,1.45508,1.45526,1.45508,1.45526,21400000.0
2008-02-12 04:20:00,1.45503,1.45512,1.45495,1.455,37800000.0
2008-02-12 04:21:00,1.45504,1.45509,1.45491,1.45504,33200000.0
2008-02-12 04:22:00,1.45503,1.45523,1.45499,1.45517,26800000.0
2008-02-12 04:23:00,1.45507,1.4552,1.45507,1.4552,49200001.0
2008-02-12 04:24:00,1.45513,1.45526,1.45513,1.45525,33200000.0
2008-02-12 04:25:00,1.45531,1.45541,1.455,1.45526,56900001.0
2008-02-12 04:26:00,1.45543,1.45551,1.45533,1.4554,30200000.0
2008-02-12 04:27:00,1.45555,1.45565,1.4554,1.4554,40100000.0
2008-02-12 04:28:00,1.45581,1.45581,1.45551,1.45568,18000000.0
2008-02-12 04:29:00,1.45567,1.45582,1.45549,1.45574,63700000.0
2008-02-12 04:30:00,1.45569,1.45599,1.45549,1.45579,59200001.0
2008-02-12 04:31:00,1.45552,1.45588,1.45552,1.45571,46500000.0
2008-02-12 04:32:00,1.45598,1.4561,1.45588,1.45588,37600000.0
2008-02-12 04:33:00,1.45599,1.456,1.45567,1.45579,31400000.0
2008-02-12 04:34:00,1.4557,1.45571,1.45559,1.45561,36400000.0
2008-02-12 04:35:00,1.45538,1.45566,1.45538,1.45542,25800000.0
2008-02-12 04:36:00,1.45554,1.45554,1.45539,1.45539,41800001.0
2008-02-12 04:37:00,1.45551,1.45554,1.45517,1.45539,25800000.0
2008-02-12 04:38:00,1.45525,1.45557,1.4552,1.45557,48400000.0
2008-02-12 04:39:00,1.45536,1.45555,1.45499,1.45555,40200000.0
2008-02-12 04:40:00,1.45537,1.45566,1.45533,1.45544,66700001.0
2008-02-12 04:41:00,1.45541,1.45558,1.45521,1.45549,48000000.0
2008-02-12 04:42:00,1.45532,1.45549,1.45532,1.45549,29000000.0
2008-02-12 04:43:00,1.45552,1.45575,1.45538,1.45575,44800000.0
2008-02-12 04:44:00,1.4558,1.45594,1.45522,1.45576,62600000.0
2008-02-12 04:45:00,1.45575,1.45582,1.45567,1.4558,47000000.0
2008-02-12 04:46:00,1.45557,1.45558,1.45477,1.45477,30400000.0
2008-02-12 04:47:00,1.45543,1.45572,1.45543,1.45572,37200000.0
2008-02-12 04:48:00,1.45571,1.45586,1.45564,1.45586,49400000.0
2008-02-12 04:49:00,1.45579,1.45601,1.45567,1.45575,47400000.0
2008-02-12 04:50:00,1.45577,1.45599,1.45556,1.45559,39699999.0
2008-02-12 04:51:00,1.45547,1.45561,1.45536,1.45561,50500000.0
2008-02-12 04:52:00,1.45554,1.45564,1.45548,1.45564,15200000.0
2008-02-12 04:53:00,1.4557,1.4557,1.45542,1.4555,27500000.0
2008-02-12 04:54:00,1.45572,1.45572,1.45554,1.4556,32800000.0
2008-02-12 04:55:00,1.45574,1.45577,1.45553,1.45561,33600000.0
2008-02-12 04:56:00,1.45554,1.45574,1.45554,1.45568,46800000.0
2008-02-12 04:57:00,1.45554,1.45559,1.45549,1.45549,43900000.0
2008-02-12 04:58:00,1.45549,1.4556,1.45523,1.45556,43800000.0
2008-02-12 04:59:00,1.4553,1.45557,1.4553,1.45546,49400000.0
2008-02-12 05:00:00,1.45552,1.4556,1.45538,1.45556,51000001.0
2008-02-12 05:01:00,1.45539,1.45551,1.45539,1.4555,71100000.0
2008-02-12 05:02:00,1.45524,1.45559,1.45524,1.45552,46400000.0
2008-02-12 05:03:00,1.45543,1.45552,1.4554,1.45552,29400000.0
2008-02-12 05:04:00,1.45529,1.4555,1.45529,1.4555,28400000.0
2008-02-12 05:05:00,1.45529,1.45551,1.45527,1.45539,19800000.0
2008-02-12 05:06:00,1.45531,1.45543,1.45516,1.45534,36800001.0
2008-02-12 05:07:00,1.45526,1.45537,1.45504,1.45537,47700000.0
2008-02-12 05:08:00,1.4554,1.45549,1.45529,1.45548,30200000.0
2008-02-12 05:09:00,1.45549,1.45558,1.4552,1.45528,44600000.0
2008-02-12 05:10:00,1.4554,1.45555,1.45515,1.45538,28700000.0
2008-02-12 05:11:00,1.45536,1.45537,1.45502,1.45502,28000000.0
2008-02-12 05:12:00,1.45524,1.45534,1.45514,1.45532,42400000.0
2008-02-12 05:13:00,1.45524,1.45544,1.45524,1.45529,22800000.0
2008-02-12 05:14:00,1.45539,1.45539,1.45519,1.45531,30600000.0
2008-02-12 05:15:00,1.45536,1.45536,1.45507,1.45522,40400000.0
2008-02-12 05:16:00,1.45539,1.45553,1.45536,1.4555,97300000.0
2008-02-12 05:17:00,1.45539,1.4556,1.45537,1.45549,25600000.0
2008-02-12 05:18:00,1.45559,1.4557,1.45546,1.45546,29300000.0
2008-02-12 05:19:00,1.45523,1.45562,1.45523,1.45562,37400000.0
2008-02-12 05:20:00,1.45558,1.45563,1.45541,1.45546,48600000.0
2008-02-12 05:21:00,1.45548,1.45557,1.45533,1.45543,42200000.0
2008-02-12 05:22:00,1.45552,1.45563,1.4554,1.45555,51000000.0
2008-02-12 05:23:00,1.45561,1.45564,1.45498,1.45498,37200000.0
2008-02-12 05:24:00,1.45543,1.45562,1.45543,1.4556,26800000.0
2008-02-12 05:25:00,1.4555,1.45566,1.45526,1.45552,60100000.0
2008-02-12 05:26:00,1.45565,1.45568,1.45555,1.45555,37600000.0
2008-02-12 05:27:00,1.4556,1.45563,1.45548,1.45548,30200000.0
2008-02-12 05:28:00,1.45553,1.45553,1.45459,1.45459,21400000.0
2008-02-12 05:29:00,1.45523,1.45536,1.45516,1.45535,51900000.0
2008-02-12 05:30:00,1.45537,1.45552,1.45526,1.45542,27200000.0
2008-02-12 05:31:00,1.45542,1.45548,1.45521,1.45525,40400000.0
2008-02-12 05:32:00,1.45532,1.4554,1.45484,1.45484,44000000.0
2008-02-12 05:33:00,1.45523,1.45523,1.45495,1.45495,36600000.0
2008-02-12 05:34:00,1.45487,1.45489,1.45467,1.45471,25400000.0
2008-02-12 05:35:00,1.45479,1.45501,1.45471,1.45501,32600000.0
2008-02-12 05:36:00,1.45491,1.45511,1.45491,1.45491,35600000.0
2008-02-12 05:37:00,1.45494,1.45496,1.45472,1.45485,65900000.0
2008-02-12 05:38:00,1.4549,1.45516,1.45469,1.45476,30700000.0
2008-02-12 05:39:00,1.45473,1.45485,1.45445,1.45475,30400000.0
2008-02-12 05:40:00,1.4547,1.45481,1.45457,1.45457,18600000.0
2008-02-12 05:41:00,1.45467,1.45482,1.45434,1.45482,32200000.0
2008-02-12 05:42:00,1.45472,1.45486,1.4546,1.45481,44600001.0
2008-02-12 05:43:00,1.45457,1.45495,1.45457,1.45487,32600000.0
2008-02-12 05:44:00,1.45487,1.45502,1.45477,1.45497,40900000.0
2008-02-12 05:45:00,1.45477,1.45507,1.45477,1.45477,47000000.0
2008-02-12 05:46:00,1.45492,1.45506,1.45488,1.455,23400000.0
2008-02-12 05:47:00,1.455,1.45504,1.45485,1.45497,45200000.0
2008-02-12 05:48:00,1.45491,1.4552,1.45491,1.45494,32800000.0
2008-02-12 05:49:00,1.45504,1.4551,1.45484,1.45489,45500000.0
2008-02-12 05:50:00,1.45475,1.45491,1.45456,1.45485,28200000.0
2008-02-12 05:51:00,1.45481,1.45481,1.45439,1.45439,48000000.0
2008-02-12 05:52:00,1.4547,1.45482,1.45457,1.45457,31400000.0
2008-02-12 05:53:00,1.45447,1.45523,1.45447,1.45523,49400000.0
2008-02-12 05:54:00,1.45533,1.45541,1.45513,1.45541,29200000.0
2008-02-12 05:55:00,1.45536,1.45555,1.45524,1.45555,38500000.0
2008-02-12 05:56:00,1.45564,1.45564,1.45539,1.45559,28000000.0
2008-02-12 05:57:00,1.45542,1.4556,1.45536,1.45536,32600000.0
2008-02-12 05:58:00,1.4554,1.45555,1.45529,1.45536,42200000.0
2008-02-12 05:59:00,1.45567,1.45573,1.45562,1.45565,38600000.0
2008-02-12 06:00:00,1.45552,1.45574,1.4554,1.45548,50200000.0
2008-02-12 06:01:00,1.45537,1.45569,1.45537,1.45569,30400000.0
2008-02-12 06:02:00,1.45552,1.45579,1.45527,1.45579,27700000.0
2008-02-12 06:03:00,1.45572,1.45583,1.45564,1.45564,56300000.0
2008-02-12 06:04:00,1.45554,1.45554,1.45516,1.45544,46400000.0
2008-02-12 06:05:00,1.45554,1.45564,1.45533,1.45533,34400000.0
2008-02-12 06:06:00,1.45535,1.45558,1.45535,1.45548,39800000.0
2008-02-12 06:07:00,1.4556,1.4558,1.45545,1.45557,39800000.0
2008-02-12 06:08:00,1.45566,1.45576,1.45553,1.4557,46100000.0
2008-02-12 06:09:00,1.4557,1.45578,1.45562,1.45566,54200002.0
2008-02-12 06:10:00,1.45581,1.45585,1.4557,1.45579,32600000.0
2008-02-12 06:11:00,1.45575,1.45603,1.4557,1.4557,58500000.0
2008-02-12 06:12:00,1.4557,1.45579,1.45548,1.45548,49000000.0
2008-02-12 06:13:00,1.45557,1.45589,1.45553,1.45575,46800000.0
2008-02-12 06:14:00,1.45583,1.45606,1.45558,1.45606,36500000.0
2008-02-12 06:15:00,1.45598,1.45627,1.45598,1.4562,20600000.0
2008-02-12 06:16:00,1.45628,1.45628,1.45602,1.45615,71400002.0
2008-02-12 06:17:00,1.45597,1.45639,1.45597,1.4562,24600000.0
2008-02-12 06:18:00,1.4561,1.45634,1.45606,1.4562,46600001.0
2008-02-12 06:19:00,1.45645,1.45645,1.45613,1.45613,35800000.0
2008-02-12 06:20:00,1.45647,1.45657,1.45636,1.45636,46100000.0
2008-02-12 06:21:00,1.45672,1.4568,1.45662,1.4568,22800000.0
2008-02-12 06:22:00,1.45644,1.45705,1.45644,1.45705,36300000.0
2008-02-12 06:23:00,1.45713,1.45735,1.45676,1.45711,23000000.0
2008-02-12 06:24:00,1.45691,1.45691,1.45651,1.45681,23000000.0
2008-02-12 06:25:00,1.45697,1.45725,1.45695,1.45725,20400000.0
2008-02-12 06:26:00,1.45734,1.45746,1.4572,1.4573,30200000.0
2008-02-12 06:27:00,1.45718,1.45726,1.45712,1.45724,84699999.0
2008-02-12 06:28:00,1.4571,1.45717,1.45695,1.45708,25800000.0
2008-02-12 06:29:00,1.45713,1.45718,1.45703,1.45706,33200000.0
2008-02-12 06:30:00,1.45696,1.45728,1.45694,1.45728,26600000.0
2008-02-12 06:31:00,1.4573,1.4573,1.45707,1.45707,35200000.0
2008-02-12 06:32:00,1.4572,1.45726,1.45705,1.45716,28000000.0
2008-02-12 06:33:00,1.45699,1.45716,1.45682,1.4569,27000000.0
2008-02-12 06:34:00,1.45693,1.45704,1.45666,1.45675,45200001.0
2008-02-12 06:35:00,1.4567,1.45698,1.45654,1.45666,59700001.0
2008-02-12 06:36:00,1.45643,1.45695,1.45643,1.45693,41000000.0
2008-02-12 06:37:00,1.45693,1.45706,1.45659,1.45659,46000000.0
2008-02-12 06:38:00,1.45707,1.4572,1.45695,1.45697,44600001.0
2008-02-12 06:39:00,1.45701,1.45715,1.45687,1.45696,38200000.0
2008-02-12 06:40:00,1.45686,1.45706,1.45686,1.45691,20200000.0
2008-02-12 06:41:00,1.45686,1.45718,1.45651,1.45718,30100000.0
2008-02-12 06:42:00,1.45673,1.45712,1.45673,1.45701,51800000.0
2008-02-12 06:43:00,1.45714,1.45714,1.45664,1.45685,33700000.0
2008-02-12 06:44:00,1.45691,1.45704,1.45686,1.45696,36700000.0
2008-02-12 06:45:00,1.45686,1.45705,1.45675,1.45675,43800000.0
2008-02-12 06:46:00,1.45683,1.45699,1.45675,1.45677,57400001.0
2008-02-12 06:47:00,1.45695,1.45695,1.45671,1.45684,29200000.0
2008-02-12 06:48:00,1.45667,1.45701,1.45654,1.45677,34400000.0
2008-02-12 06:49:00,1.45677,1.45694,1.45665,1.45694,37800000.0
2008-02-12 06:50:00,1.45693,1.45695,1.45663,1.45663,35800000.0
2008-02-12 06:51:00,1.45681,1.45681,1.45663,1.45671,30000000.0
2008-02-12 06:52:00,1.45679,1.45698,1.45661,1.45698,33200000.0
2008-02-12 06:53:00,1.45688,1.45688,1.45661,1.45683,37100000.0
2008-02-12 06:54:00,1.45673,1.45687,1.45653,1.45663,31200000.0
2008-02-12 06:55:00,1.4568,1.4568,1.45662,1.4568,33700000.0
2008-02-12 06:56:00,1.4568,1.45701,1.45678,1.45696,29400000.0
2008-02-12 06:57:00,1.45708,1.45708,1.45646,1.45665,49600000.0
2008-02-12 06:58:00,1.45629,1.45706,1.45629,1.45706,24200000.0
2008-02-12 06:59:00,1.457,1.45716,1.45676,1.45694,24000000.0
2008-02-12 07:00:00,1.45695,1.45701,1.45681,1.45681,53900000.0
2008-02-12 07:01:00,1.45688,1.457,1.45685,1.45688,35400000.0
2008-02-12 07:02:00,1.45611,1.45655,1.45611,1.45644,68600000.0
2008-02-12 07:03:00,1.45658,1.45658,1.45639,1.45645,25600000.0
2008-02-12 07:04:00,1.45673,1.45677,1.45645,1.45652,50100000.0
2008-02-12 07:05:00,1.45661,1.45711,1.45659,1.45678,34000000.0
2008-02-12 07:06:00,1.45699,1.45722,1.45697,1.45722,48400000.0
2008-02-12 07:07:00,1.4572,1.45722,1.45697,1.45702,45600000.0
2008-02-12 07:08:00,1.45704,1.45722,1.45697,1.45698,38600000.0
2008-02-12 07:09:00,1.4571,1.4571,1.45685,1.45685,49300000.0
2008-02-12 07:10:00,1.45683,1.45684,1.45649,1.45649,35400000.0
2008-02-12 07:11:00,1.45658,1.45669,1.45641,1.45644,33600000.0
2008-02-12 07:12:00,1.45659,1.45659,1.45614,1.45633,29800000.0
2008-02-12 07:13:00,1.45641,1.45642,1.45631,1.45642,42400000.0
2008-02-12 07:14:00,1.45634,1.45638,1.45615,1.45616,42000000.0
2008-02-12 07:15:00,1.4562,1.45635,1.45598,1.45627,35400000.0
2008-02-12 07:16:00,1.456,1.4564,1.456,1.4564,42400000.0
2008-02-12 07:17:00,1.4564,1.45647,1.45606,1.45634,35600000.0
2008-02-12 07:18:00,1.45643,1.45656,1.45624,1.45641,69300000.0
2008-02-12 07:19:00,1.45628,1.45655,1.45621,1.45632,36200000.0
2008-02-12 07:20:00,1.45632,1.45655,1.45616,1.45638,44100000.0
2008-02-12 07:21:00,1.4565,1.45677,1.45646,1.45677,42200000.0
2008-02-12 07:22:00,1.4566,1.4566,1.4563,1.45648,47800000.0
2008-02-12 07:23:00,1.45647,1.45673,1.4564,1.4564,37400000.0
2008-02-12 07:24:00,1.45635,1.45643,1.45624,1.4563,28200000.0
2008-02-12 07:25:00,1.45635,1.45635,1.45611,1.4562,41800000.0
2008-02-12 07:26:00,1.45629,1.45672,1.45629,1.45672,53000001.0
2008-02-12 07:27:00,1.45671,1.45675,1.45632,1.45653,44600000.0
2008-02-12 07:28:00,1.45652,1.45673,1.45632,1.45668,47400000.0
2008-02-12 07:29:00,1.45678,1.45679,1.45664,1.45679,40200000.0
2008-02-12 07:30:00,1.45671,1.45671,1.45607,1.45652,36900000.0
2008-02-12 07:31:00,1.45626,1.45673,1.45626,1.4566,42600000.0
2008-02-12 07:32:00,1.45648,1.45669,1.45622,1.45665,41000000.0
2008-02-12 07:33:00,1.45667,1.45688,1.45636,1.45636,45300001.0
2008-02-12 07:34:00,1.45647,1.4567,1.45642,1.4567,57000000.0
2008-02-12 07:35:00,1.4564,1.45662,1.4564,1.45662,32200001.0
2008-02-12 07:36:00,1.45658,1.45676,1.45638,1.4567,54900000.0
2008-02-12 07:37:00,1.45672,1.4568,1.45656,1.45678,56600001.0
2008-02-12 07:38:00,1.4567,1.45673,1.45665,1.45665,38700000.0
2008-02-12 07:39:00,1.45643,1.45672,1.45643,1.45654,79700000.0
2008-02-12 07:40:00,1.45658,1.45677,1.45655,1.45664,41000000.0
2008-02-12 07:41:00,1.45663,1.45681,1.45657,1.45676,39100000.0
2008-02-12 07:42:00,1.45667,1.45689,1.45647,1.45675,69800001.0
2008-02-12 07:43:00,1.45674,1.45693,1.4567,1.45685,44200000.0
2008-02-12 07:44:00,1.45678,1.45683,1.45669,1.45682,50500000.0
2008-02-12 07:45:00,1.45685,1.4569,1.45627,1.45678,47000000.0
2008-02-12 07:46:00,1.45695,1.45695,1.45658,1.45673,25400000.0
2008-02-12 07:47:00,1.45664,1.45668,1.45622,1.45661,49600000.0
2008-02-12 07:48:00,1.45647,1.45666,1.45638,1.45666,31000000.0
2008-02-12 07:49:00,1.45671,1.45682,1.45637,1.45637,35800000.0
2008-02-12 07:50:00,1.45668,1.45677,1.45668,1.45674,31900000.0
2008-02-12 07:51:00,1.45666,1.45694,1.45645,1.45694,41300000.0
2008-02-12 07:52:00,1.45688,1.45688,1.45642,1.45659,20600000.0
2008-02-12 07:53:00,1.45669,1.45696,1.45666,1.4568,36400000.0
2008-02-12 07:54:00,1.45669,1.45702,1.45667,1.45682,24800000.0
2008-02-12 07:55:00,1.45705,1.45705,1.45662,1.45696,50600000.0
2008-02-12 07:56:00,1.45703,1.45725,1.45697,1.45719,38500000.0
2008-02-12 07:57:00,1.45701,1.45709,1.45689,1.45704,39800000.0
2008-02-12 07:58:00,1.45689,1.45732,1.45689,1.45717,49600000.0
2008-02-12 07:59:00,1.45675,1.45736,1.45675,1.45698,47100000.0
2008-02-12 08:00:00,1.45694,1.45725,1.45694,1.45712,43300000.0
2008-02-12 08:01:00,1.45699,1.45715,1.45691,1.45691,42600001.0
2008-02-12 08:02:00,1.45699,1.45705,1.45684,1.457,32800000.0
2008-02-12 08:03:00,1.45697,1.4571,1.45684,1.45687,31600000.0
2008-02-12 08:04:00,1.45682,1.45682,1.45661,1.45661,40200000.0
2008-02-12 08:05:00,1.45659,1.45666,1.45618,1.45618,31200000.0
2008-02-12 08:06:00,1.45596,1.45615,1.45526,1.45586,45000000.0
2008-02-12 08:07:00,1.45595,1.45612,1.45581,1.45606,20400000.0
2008-02-12 08:08:00,1.45579,1.45579,1.45539,1.45539,57800002.0
2008-02-12 08:09:00,1.4556,1.45565,1.45469,1.45529,40800000.0
2008-02-12 08:10:00,1.4554,1.4558,1.45531,1.4557,33200000.0
2008-02-12 08:11:00,1.45571,1.45596,1.45571,1.45596,50300000.0
2008-02-12 08:12:00,1.45593,1.45595,1.45571,1.45581,49200001.0
2008-02-12 08:13:00,1.4555,1.45603,1.4555,1.45573,45900000.0
2008-02-12 08:14:00,1.45568,1.45601,1.45568,1.45601,31400000.0
2008-02-12 08:15:00,1.45617,1.45619,1.45601,1.45604,50500000.0
2008-02-12 08:16:00,1.45621,1.4565,1.45604,1.4565,28400000.0
2008-02-12 08:17:00,1.45662,1.45662,1.45619,1.45657,43300000.0
2008-02-12 08:18:00,1.45674,1.45674,1.45626,1.45626,53400000.0
2008-02-12 08:19:00,1.45628,1.45628,1.45605,1.45625,55800000.0
2008-02-12 08:20:00,1.45644,1.45647,1.45618,1.45631,28800000.0
2008-02-12 08:21:00,1.45613,1.4563,1.45594,1.45594,26000000.0
2008-02-12 08:22:00,1.45624,1.45664,1.45624,1.45664,49500000.0
2008-02-12 08:23:00,1.45653,1.45653,1.4562,1.45638,34200000.0
2008-02-12 08:24:00,1.45652,1.45652,1.45596,1.45627,62700000.0
2008-02-12 08:25:00,1.45631,1.45646,1.45622,1.45622,37600000.0
2008-02-12 08:26:00,1.45654,1.45659,1.45633,1.45654,42200000.0
2008-02-12 08:27:00,1.45647,1.45653,1.45624,1.4564,47200000.0
2008-02-12 08:28:00,1.45649,1.45679,1.45643,1.45679,72300000.0
2008-02-12 08:29:00,1.45654,1.45665,1.45652,1.45663,38600000.0
2008-02-12 08:30:00,1.45648,1.45649,1.45601,1.4562,18400000.0
2008-02-12 08:31:00,1.45625,1.45639,1.45612,1.45628,25200000.0
2008-02-12 08:32:00,1.45625,1.45626,1.45581,1.45605,40100000.0
2008-02-12 08:33:00,1.4561,1.45619,1.45571,1.45593,58500000.0
2008-02-12 08:34:00,1.45613,1.45613,1.45596,1.45612,32800000.0
2008-02-12 08:35:00,1.45614,1.4562,1.45598,1.45608,44600000.0
2008-02-12 08:36:00,1.45616,1.45637,1.45597,1.45637,48200000.0
2008-02-12 08:37:00,1.45678,1.45691,1.45671,1.45691,32200000.0
2008-02-12 08:38:00,1.45681,1.45695,1.45663,1.45673,35100000.0
2008-02-12 08:39:00,1.45692,1.45696,1.45666,1.45682,47200000.0
2008-02-12 08:40:00,1.4568,1.45688,1.45642,1.45688,31600000.0
2008-02-12 08:41:00,1.45675,1.4568,1.45663,1.4568,30200000.0
2008-02-12 08:42:00,1.45683,1.45702,1.45658,1.45688,49400000.0
2008-02-12 08:43:00,1.45692,1.45707,1.45678,1.45678,27000000.0
2008-02-12 08:44:00,1.45698,1.45698,1.45661,1.45679,28000000.0
2008-02-12 08:45:00,1.4568,1.45702,1.45668,1.45668,35600000.0
2008-02-12 08:46:00,1.45696,1.45698,1.45681,1.45698,60700001.0
2008-02-12 08:47:00,1.45697,1.45697,1.45663,1.45663,29500000.0
2008-02-12 08:48:00,1.457,1.45767,1.457,1.45767,43200000.0
2008-02-12 08:49:00,1.45734,1.45768,1.45734,1.45766,29800000.0
2008-02-12 08:50:00,1.45761,1.45773,1.45757,1.45763,31300000.0
2008-02-12 08:51:00,1.45743,1.45757,1.45733,1.45733,40000000.0
2008-02-12 08:52:00,1.45758,1.45758,1.45728,1.45743,47000000.0
2008-02-12 08:53:00,1.45747,1.45751,1.45733,1.45751,18400000.0
2008-02-12 08:54:00,1.45743,1.45759,1.45705,1.45705,29600000.0
2008-02-12 08:55:00,1.45705,1.45713,1.45678,1.45702,40000000.0
2008-02-12 08:56:00,1.45709,1.45723,1.45686,1.457,54200000.0
2008-02-12 08:57:00,1.45714,1.45719,1.45704,1.45713,35600000.0
2008-02-12 08:58:00,1.45723,1.45762,1.45689,1.45762,38600000.0
2008-02-12 08:59:00,1.45742,1.45742,1.45713,1.45733,27200000.0
2008-02-12 09:00:00,1.45714,1.45727,1.45687,1.45723,33000000.0
2008-02-12 09:01:00,1.45713,1.45731,1.45707,1.45725,19400000.0
2008-02-12 09:02:00,1.45714,1.45735,1.45708,1.45719,23400000.0
2008-02-12 09:03:00,1.45662,1.45718,1.45662,1.45662,40200000.0
2008-02-12 09:04:00,1.4565,1.45654,1.45619,1.45626,29000000.0
2008-02-12 09:05:00,1.45629,1.45642,1.45587,1.45642,30000000.0
2008-02-12 09:06:00,1.45644,1.45668,1.45635,1.45667,22800000.0
2008-02-12 09:07:00,1.45652,1.45655,1.45626,1.45626,31000000.0
2008-02-12 09:08:00,1.45649,1.45661,1.45637,1.45646,33200000.0
2008-02-12 09:09:00,1.45663,1.45677,1.45628,1.45652,37300000.0
2008-02-12 09:10:00,1.45639,1.45649,1.45619,1.45649,33000000.0
2008-02-12 09:11:00,1.45637,1.45657,1.45612,1.45619,39700000.0
2008-02-12 09:12:00,1.45624,1.4563,1.45614,1.45615,32800000.0
2008-02-12 09:13:00,1.45592,1.45603,1.4559,1.45592,29600000.0
2008-02-12 09:14:00,1.45572,1.456,1.45572,1.45595,49200001.0
2008-02-12 09:15:00,1.45555,1.45591,1.45555,1.45591,41800001.0
2008-02-12 09:16:00,1.45593,1.45636,1.45593,1.45619,38700000.0
2008-02-12 09:17:00,1.45639,1.45652,1.45618,1.45638,32400000.0
2008-02-12 09:18:00,1.45632,1.45642,1.45609,1.45619,37900000.0
2008-02-12 09:19:00,1.45609,1.45621,1.45595,1.45606,29200000.0
2008-02-12 09:20:00,1.45604,1.45604,1.45554,1.45554,38000000.0
2008-02-12 09:21:00,1.45576,1.45593,1.45563,1.45574,30600000.0
2008-02-12 09:22:00,1.45569,1.45602,1.45569,1.456,30600000.0
2008-02-12 09:23:00,1.45581,1.45592,1.45523,1.45523,43100000.0
2008-02-12 09:24:00,1.45539,1.45561,1.45537,1.45548,25200000.0
2008-02-12 09:25:00,1.45548,1.45558,1.45529,1.45535,33000000.0
2008-02-12 09:26:00,1.45527,1.45554,1.45522,1.45539,62500000.0
2008-02-12 09:27:00,1.4552,1.4552,1.4549,1.45503,29400000.0
2008-02-12 09:28:00,1.45497,1.45497,1.45478,1.45496,53000000.0
2008-02-12 09:29:00,1.45493,1.455,1.45466,1.455,49000001.0
2008-02-12 09:30:00,1.45493,1.45493,1.45465,1.4548,30600000.0
2008-02-12 09:31:00,1.45474,1.455,1.4547,1.45498,32600000.0
2008-02-12 09:32:00,1.45533,1.45537,1.45493,1.45509,45900000.0
2008-02-12 09:33:00,1.45513,1.45519,1.45512,1.45512,30600000.0
2008-02-12 09:34:00,1.45507,1.45517,1.45488,1.45517,27000000.0
2008-02-12 09:35:00,1.45516,1.45535,1.45505,1.45535,56100000.0
2008-02-12 09:36:00,1.45537,1.45553,1.45537,1.4554,25600000.0
2008-02-12 09:37:00,1.45552,1.45578,1.45544,1.45578,28400000.0
2008-02-12 09:38:00,1.45578,1.45592,1.45563,1.45577,32000000.0
2008-02-12 09:39:00,1.45568,1.45586,1.45546,1.45553,26300000.0
2008-02-12 09:40:00,1.45526,1.45535,1.45516,1.45532,23200000.0
2008-02-12 09:41:00,1.45529,1.4554,1.45516,1.45523,49100000.0
2008-02-12 09:42:00,1.45523,1.45548,1.45522,1.45539,45000000.0
2008-02-12 09:43:00,1.45533,1.45557,1.45526,1.4555,31800000.0
2008-02-12 09:44:00,1.45542,1.45556,1.45529,1.45536,29200000.0
2008-02-12 09:45:00,1.45551,1.45562,1.455,1.455,28200000.0
2008-02-12 09:46:00,1.45549,1.45556,1.45527,1.45546,33000000.0
2008-02-12 09:47:00,1.45554,1.45575,1.45554,1.4557,22800000.0
2008-02-12 09:48:00,1.45573,1.45606,1.4556,1.45587,42000000.0
2008-02-12 09:49:00,1.45579,1.45599,1.45562,1.45576,33200000.0
2008-02-12 09:50:00,1.45577,1.45596,1.4557,1.45579,36500000.0
2008-02-12 09:51:00,1.45585,1.45626,1.45578,1.45626,63400000.0
2008-02-12 09:52:00,1.45611,1.45611,1.45558,1.45572,42000000.0
2008-02-12 09:53:00,1.45548,1.45565,1.45539,1.45549,49400000.0
2008-02-12 09:54:00,1.4556,1.45608,1.45556,1.45608,48000001.0
2008-02-12 09:55:00,1.45605,1.45637,1.45605,1.45622,50200000.0
2008-02-12 09:56:00,1.45592,1.45645,1.45592,1.45625,42600000.0
2008-02-12 09:57:00,1.45648,1.4566,1.45648,1.45653,56900000.0
2008-02-12 09:58:00,1.45635,1.45637,1.45549,1.45592,61300000.0
2008-02-12 09:59:00,1.45579,1.45579,1.45518,1.45518,37800000.0
2008-02-12 10:00:00,1.4549,1.45495,1.45431,1.45431,47800000.0
2008-02-12 10:01:00,1.45439,1.45462,1.45417,1.45462,86600000.0
2008-02-12 10:02:00,1.45471,1.4551,1.45438,1.45492,46000000.0
2008-02-12 10:03:00,1.45501,1.45519,1.45443,1.45443,30000000.0
2008-02-12 10:04:00,1.45474,1.45497,1.45421,1.45471,55100001.0
2008-02-12 10:05:00,1.45486,1.45515,1.45446,1.45508,31400000.0
2008-02-12 10:06:00,1.45512,1.45512,1.4547,1.45471,38700000.0
2008-02-12 10:07:00,1.45468,1.45476,1.45445,1.45464,22200000.0
2008-02-12 10:08:00,1.45451,1.45476,1.45446,1.45456,28800000.0
2008-02-12 10:09:00,1.45487,1.45487,1.45462,1.45481,25600000.0
2008-02-12 10:10:00,1.4547,1.45491,1.45429,1.45491,37700000.0
2008-02-12 10:11:00,1.45462,1.45471,1.45425,1.45453,39800000.0
2008-02-12 10:12:00,1.45447,1.45475,1.45447,1.45475,36200000.0
2008-02-12 10:13:00,1.45471,1.4548,1.45451,1.4548,48600000.0
2008-02-12 10:14:00,1.45475,1.45483,1.4545,1.4545,56700000.0
2008-02-12 10:15:00,1.45434,1.45451,1.45434,1.4545,36600000.0
2008-02-12 10:16:00,1.45465,1.45489,1.45462,1.45487,34800000.0
2008-02-12 10:17:00,1.45482,1.455,1.45452,1.45484,72000002.0
2008-02-12 10:18:00,1.45491,1.45513,1.45477,1.45503,42900000.0
2008-02-12 10:19:00,1.45509,1.45543,1.45509,1.45522,42600000.0
2008-02-12 10:20:00,1.45521,1.45521,1.45506,1.45519,44499999.0
2008-02-12 10:21:00,1.4548,1.45494,1.45435,1.45435,31800000.0
2008-02-12 10:22:00,1.45453,1.45453,1.45378,1.45413,26200000.0
2008-02-12 10:23:00,1.45408,1.45436,1.45405,1.45405,44600000.0
2008-02-12 10:24:00,1.45405,1.4541,1.4539,1.45398,37300000.0
2008-02-12 10:25:00,1.45397,1.4545,1.45397,1.45441,36200000.0
2008-02-12 10:26:00,1.45436,1.45436,1.45399,1.45399,44600000.0
2008-02-12 10:27:00,1.45403,1.45421,1.45385,1.45385,33900000.0
2008-02-12 10:28:00,1.45403,1.45418,1.45397,1.45402,44600000.0
2008-02-12 10:29:00,1.45412,1.45451,1.45381,1.45451,53400000.0
2008-02-12 10:30:00,1.45477,1.4551,1.45437,1.45508,36600000.0
2008-02-12 10:31:00,1.45521,1.45568,1.45521,1.4555,40800000.0
2008-02-12 10:32:00,1.4551,1.45527,1.45489,1.45489,25400000.0
2008-02-12 10:33:00,1.45463,1.45469,1.45437,1.45444,54000001.0
2008-02-12 10:34:00,1.45454,1.45456,1.45412,1.45413,51700000.0
2008-02-12 10:35:00,1.45426,1.45436,1.45412,1.45423,29400000.0
2008-02-12 10:36:00,1.45405,1.45405,1.45362,1.45362,26600000.0
2008-02-12 10:37:00,1.45383,1.4542,1.45381,1.45384,32800000.0
2008-02-12 10:38:00,1.45402,1.4544,1.4536,1.45427,47500000.0
2008-02-12 10:39:00,1.45405,1.45448,1.45405,1.45425,25400000.0
2008-02-12 10:40:00,1.45445,1.45448,1.4542,1.4542,18200000.0
2008-02-12 10:41:00,1.45423,1.45424,1.45376,1.45424,29800000.0
2008-02-12 10:42:00,1.45424,1.4544,1.45389,1.4542,30000000.0
2008-02-12 10:43:00,1.45418,1.45426,1.45395,1.45395,25400000.0
2008-02-12 10:44:00,1.45402,1.45404,1.45345,1.4537,24800000.0
2008-02-12 10:45:00,1.45347,1.45383,1.45347,1.45357,47800001.0
2008-02-12 10:46:00,1.45368,1.45368,1.45339,1.45341,34900000.0
2008-02-12 10:47:00,1.45382,1.45383,1.45373,1.45375,40100000.0
2008-02-12 10:48:00,1.45372,1.4539,1.45372,1.45386,30400000.0
2008-02-12 10:49:00,1.45366,1.4537,1.45335,1.45349,19000000.0
2008-02-12 10:50:00,1.45359,1.45392,1.45336,1.45392,45000000.0
2008-02-12 10:51:00,1.45405,1.45405,1.45344,1.45344,31100000.0
2008-02-12 10:52:00,1.45355,1.45361,1.4535,1.45356,42900000.0
2008-02-12 10:53:00,1.45363,1.45397,1.45356,1.45397,39200000.0
2008-02-12 10:54:00,1.45414,1.45416,1.4536,1.45416,29000001.0
2008-02-12 10:55:00,1.45396,1.45427,1.45383,1.45408,37400000.0
2008-02-12 10:56:00,1.45389,1.45389,1.45366,1.45379,40800000.0
2008-02-12 10:57:00,1.45405,1.45422,1.45397,1.45397,29600000.0
2008-02-12 10:58:00,1.45386,1.45417,1.45381,1.45383,51800000.0
2008-02-12 10:59:00,1.45393,1.45393,1.45321,1.45347,54000001.0
2008-02-12 11:00:00,1.45344,1.45373,1.45335,1.4534,36500000.0
2008-02-12 11:01:00,1.45327,1.45341,1.45318,1.45318,49200000.0
2008-02-12 11:02:00,1.45362,1.4541,1.45362,1.45401,32600000.0
2008-02-12 11:03:00,1.45402,1.45402,1.45364,1.45374,38600000.0
2008-02-12 11:04:00,1.45381,1.45423,1.45356,1.45423,35300000.0
2008-02-12 11:05:00,1.45402,1.45404,1.45382,1.45395,29800000.0
2008-02-12 11:06:00,1.45403,1.45403,1.45371,1.45403,65000000.0
2008-02-12 11:07:00,1.4541,1.45423,1.45391,1.45419,49500000.0
2008-02-12 11:08:00,1.45439,1.45439,1.45419,1.45429,30200000.0
2008-02-12 11:09:00,1.45416,1.45454,1.45411,1.45451,49200000.0
2008-02-12 11:10:00,1.45451,1.45492,1.45435,1.45492,39400001.0
2008-02-12 11:11:00,1.45491,1.45491,1.45417,1.4546,27800000.0
2008-02-12 11:12:00,1.4543,1.45447,1.45407,1.45445,33400000.0
2008-02-12 11:13:00,1.45445,1.45469,1.45441,1.45459,56800000.0
2008-02-12 11:14:00,1.45457,1.45464,1.45439,1.45461,32800000.0
2008-02-12 11:15:00,1.4547,1.4547,1.45438,1.45459,40400000.0
2008-02-12 11:16:00,1.45472,1.45481,1.45463,1.45466,56000000.0
2008-02-12 11:17:00,1.45464,1.45472,1.4546,1.45464,55900001.0
2008-02-12 11:18:00,1.45462,1.45471,1.45401,1.45453,39100000.0
2008-02-12 11:19:00,1.45453,1.4546,1.45443,1.45456,33000000.0
2008-02-12 11:20:00,1.45456,1.4547,1.45455,1.45459,23400000.0
2008-02-12 11:21:00,1.45434,1.45445,1.45405,1.45408,43000000.0
2008-02-12 11:22:00,1.45424,1.45461,1.45392,1.45461,49800000.0
2008-02-12 11:23:00,1.45461,1.45465,1.45423,1.45441,39700000.0
2008-02-12 11:24:00,1.45435,1.45436,1.45363,1.45375,32600000.0
2008-02-12 11:25:00,1.45372,1.45386,1.45338,1.45367,50600000.0
2008-02-12 11:26:00,1.45363,1.45369,1.45351,1.45369,33000000.0
2008-02-12 11:27:00,1.45365,1.45395,1.45335,1.45395,27900000.0
2008-02-12 11:28:00,1.45377,1.45383,1.45369,1.45383,36100000.0
2008-02-12 11:29:00,1.45388,1.45393,1.45365,1.45389,46000000.0
2008-02-12 11:30:00,1.4539,1.45472,1.45378,1.45472,32600000.0
2008-02-12 11:31:00,1.45467,1.45467,1.45431,1.45462,53700000.0
2008-02-12 11:32:00,1.45461,1.45526,1.45461,1.45506,35300000.0
2008-02-12 11:33:00,1.45507,1.4553,1.45485,1.45512,33400000.0
2008-02-12 11:34:00,1.45474,1.45521,1.45468,1.45512,31600000.0
2008-02-12 11:35:00,1.45488,1.4554,1.45481,1.4554,35400000.0
2008-02-12 11:36:00,1.45507,1.45509,1.45474,1.45483,35200000.0
2008-02-12 11:37:00,1.45474,1.45494,1.45471,1.45493,44600000.0
2008-02-12 11:38:00,1.45481,1.45496,1.45458,1.45491,50500000.0
2008-02-12 11:39:00,1.45497,1.45523,1.45497,1.45501,51000000.0
2008-02-12 11:40:00,1.45504,1.45511,1.45477,1.45492,25400000.0
2008-02-12 11:41:00,1.45464,1.45476,1.45462,1.45474,42100000.0
2008-02-12 11:42:00,1.45478,1.45486,1.45463,1.45463,84300000.0
2008-02-12 11:43:00,1.45412,1.45452,1.45412,1.45424,27000000.0
2008-02-12 11:44:00,1.45422,1.45422,1.45395,1.45406,38500000.0
2008-02-12 11:45:00,1.45421,1.45444,1.45414,1.45444,44600000.0
2008-02-12 11:46:00,1.45454,1.45467,1.45447,1.45467,30400000.0
2008-02-12 11:47:00,1.45455,1.45466,1.45431,1.45431,42200000.0
2008-02-12 11:48:00,1.45456,1.45469,1.45446,1.45446,25800000.0
2008-02-12 11:49:00,1.45472,1.45472,1.4545,1.4546,19800000.0
2008-02-12 11:50:00,1.45456,1.45456,1.45405,1.4541,31300000.0
2008-02-12 11:51:00,1.45408,1.45462,1.45398,1.45462,27200000.0
2008-02-12 11:52:00,1.45456,1.45466,1.45438,1.45453,43100000.0
2008-02-12 11:53:00,1.4545,1.45471,1.45365,1.45365,48400000.0
2008-02-12 11:54:00,1.45351,1.45361,1.45316,1.45319,20800000.0
2008-02-12 11:55:00,1.45307,1.4533,1.45285,1.45291,42400000.0
2008-02-12 11:56:00,1.45293,1.45297,1.45248,1.45269,55000001.0
2008-02-12 11:57:00,1.4528,1.4528,1.45253,1.4527,29200000.0
2008-02-12 11:58:00,1.45272,1.45292,1.45232,1.45232,45900000.0
2008-02-12 11:59:00,1.45228,1.45233,1.45205,1.45222,32800000.0
2008-02-12 12:00:00,1.45206,1.45277,1.45206,1.45262,42200000.0
2008-02-12 12:01:00,1.45241,1.45304,1.45233,1.45299,29200000.0
2008-02-12 12:02:00,1.45296,1.45296,1.45281,1.45284,28000000.0
2008-02-12 12:03:00,1.45309,1.45321,1.45212,1.45212,33800000.0
2008-02-12 12:04:00,1.45237,1.45289,1.45237,1.45277,52900000.0
2008-02-12 12:05:00,1.45274,1.45274,1.45238,1.45255,34400000.0
2008-02-12 12:06:00,1.45248,1.4526,1.45239,1.45239,54800000.0
2008-02-12 12:07:00,1.45238,1.45247,1.45226,1.45234,39600000.0
2008-02-12 12:08:00,1.4523,1.45234,1.45214,1.45224,41800000.0
2008-02-12 12:09:00,1.45254,1.45274,1.45254,1.45259,17400000.0
2008-02-12 12:10:00,1.45285,1.45294,1.45239,1.4524,36800000.0
2008-02-12 12:11:00,1.45236,1.45261,1.45213,1.45241,28800000.0
2008-02-12 12:12:00,1.45228,1.45228,1.4518,1.45201,51000000.0
2008-02-12 12:13:00,1.45193,1.45197,1.4516,1.45183,27800000.0
2008-02-12 12:14:00,1.45169,1.45179,1.45146,1.45163,43800000.0
2008-02-12 12:15:00,1.45171,1.45189,1.45145,1.45176,27500000.0
2008-02-12 12:16:00,1.45122,1.45175,1.45114,1.45126,50300000.0
2008-02-12 12:17:00,1.45115,1.45146,1.45084,1.45136,22200000.0
2008-02-12 12:18:00,1.45123,1.45123,1.45053,1.45096,38300000.0
2008-02-12 12:19:00,1.4508,1.45146,1.4508,1.4514,31700000.0
2008-02-12 12:20:00,1.45123,1.45154,1.45123,1.45125,17400000.0
2008-02-12 12:21:00,1.45102,1.45113,1.45078,1.45093,45400000.0
2008-02-12 12:22:00,1.4512,1.45144,1.45103,1.45138,59900000.0
2008-02-12 12:23:00,1.45131,1.45163,1.45131,1.45135,54000000.0
2008-02-12 12:24:00,1.45087,1.45123,1.45087,1.45118,44800000.0
2008-02-12 12:25:00,1.45124,1.45153,1.45117,1.45117,37600000.0
2008-02-12 12:26:00,1.4514,1.45211,1.4514,1.45205,31900000.0
2008-02-12 12:27:00,1.45204,1.45204,1.45173,1.45199,44000000.0
2008-02-12 12:28:00,1.45196,1.45196,1.45166,1.45187,35200000.0
2008-02-12 12:29:00,1.45183,1.45188,1.45147,1.45169,19600000.0
2008-02-12 12:30:00,1.45146,1.45164,1.45138,1.4515,38300000.0
2008-02-12 12:31:00,1.45144,1.45149,1.45139,1.45141,42100001.0
2008-02-12 12:32:00,1.45166,1.45187,1.45162,1.45162,39800000.0
2008-02-12 12:33:00,1.45164,1.45164,1.45146,1.45163,33800000.0
2008-02-12 12:34:00,1.45155,1.45185,1.45155,1.45174,24400000.0
2008-02-12 12:35:00,1.45172,1.4519,1.45161,1.4519,38200000.0
2008-02-12 12:36:00,1.45184,1.4519,1.45163,1.45179,30600000.0
2008-02-12 12:37:00,1.45173,1.45186,1.45157,1.45163,46800000.0
2008-02-12 12:38:00,1.45173,1.45173,1.45147,1.45151,30400000.0
2008-02-12 12:39:00,1.4515,1.45151,1.45127,1.45127,37400000.0
2008-02-12 12:40:00,1.45119,1.45139,1.45119,1.45139,25000000.0
2008-02-12 12:41:00,1.45119,1.45127,1.45085,1.4512,35600000.0
2008-02-12 12:42:00,1.45127,1.4513,1.45109,1.4512,37200000.0
2008-02-12 12:43:00,1.45118,1.45118,1.45095,1.45095,25600000.0
2008-02-12 12:44:00,1.45092,1.45092,1.45032,1.4508,53200001.0
2008-02-12 12:45:00,1.45071,1.45083,1.45062,1.45062,48400001.0
2008-02-12 12:46:00,1.45081,1.45097,1.45075,1.45097,42200001.0
2008-02-12 12:47:00,1.45074,1.45091,1.45064,1.45074,25200000.0
2008-02-12 12:48:00,1.4508,1.45085,1.4506,1.45064,26000000.0
2008-02-12 12:49:00,1.45061,1.45096,1.45061,1.45096,53400000.0
2008-02-12 12:50:00,1.45096,1.45096,1.45062,1.45091,44600000.0
2008-02-12 12:51:00,1.45082,1.45082,1.45047,1.4507,40200000.0
2008-02-12 12:52:00,1.45083,1.45105,1.45065,1.45105,32400000.0
2008-02-12 12:53:00,1.45093,1.45116,1.4506,1.451,52600001.0
2008-02-12 12:54:00,1.45126,1.45177,1.45126,1.45158,39700000.0
2008-02-12 12:55:00,1.45155,1.45155,1.45125,1.4513,38200000.0
2008-02-12 12:56:00,1.45138,1.45165,1.45116,1.45158,75199999.0
2008-02-12 12:57:00,1.45151,1.45151,1.4509,1.45108,42400000.0
2008-02-12 12:58:00,1.45095,1.45124,1.45095,1.45124,30200000.0
2008-02-12 12:59:00,1.45095,1.45127,1.45095,1.45115,47000000.0
2008-02-12 13:00:00,1.45097,1.45112,1.45077,1.45077,35400000.0
2008-02-12 13:01:00,1.4507,1.45092,1.45062,1.45084,39000000.0
2008-02-12 13:02:00,1.4506,1.4506,1.45008,1.45008,30400000.0
2008-02-12 13:03:00,1.45027,1.45039,1.45016,1.45032,45900000.0
2008-02-12 13:04:00,1.44997,1.45041,1.44997,1.45033,32400000.0
2008-02-12 13:05:00,1.44991,1.45042,1.44991,1.4503,37100000.0
2008-02-12 13:06:00,1.45026,1.45057,1.44988,1.45016,22800000.0
2008-02-12 13:07:00,1.45037,1.45037,1.45,1.45,37800000.0
2008-02-12 13:08:00,1.45,1.45015,1.44983,1.44995,35400000.0
2008-02-12 13:09:00,1.45003,1.45003,1.44975,1.44985,55200000.0
2008-02-12 13:10:00,1.44975,1.44975,1.44885,1.44885,47200000.0
2008-02-12 13:11:00,1.44888,1.44923,1.44875,1.44922,40400000.0
2008-02-12 13:12:00,1.44905,1.44929,1.44889,1.44918,20800000.0
2008-02-12 13:13:00,1.44924,1.4494,1.44921,1.44933,39200000.0
2008-02-12 13:14:00,1.44918,1.44965,1.44905,1.44918,49200000.0
2008-02-12 13:15:00,1.44897,1.44923,1.44869,1.44869,50500000.0
2008-02-12 13:16:00,1.44843,1.44862,1.44834,1.44835,42400000.0
2008-02-12 13:17:00,1.44779,1.4487,1.44779,1.44869,48200000.0
2008-02-12 13:18:00,1.44883,1.44889,1.44856,1.44865,60300000.0
2008-02-12 13:19:00,1.44862,1.44885,1.44851,1.44866,28000000.0
2008-02-12 13:20:00,1.44863,1.44884,1.4483,1.44862,33000000.0
2008-02-12 13:21:00,1.44885,1.44885,1.44846,1.44861,39800000.0
2008-02-12 13:22:00,1.44832,1.4485,1.44797,1.44797,35200000.0
2008-02-12 13:23:00,1.44729,1.44807,1.44729,1.448,52400000.0
2008-02-12 13:24:00,1.44788,1.44815,1.44779,1.44815,37000000.0
2008-02-12 13:25:00,1.44814,1.44814,1.44793,1.44795,26800000.0
2008-02-12 13:26:00,1.44795,1.44839,1.44795,1.44821,47900000.0
2008-02-12 13:27:00,1.44834,1.44847,1.44804,1.44804,21800000.0
2008-02-12 13:28:00,1.44793,1.44819,1.44759,1.44759,36600001.0
2008-02-12 13:29:00,1.44781,1.44783,1.44724,1.44779,101700000.0
2008-02-12 13:30:00,1.4479,1.44806,1.44786,1.44806,49100000.0
2008-02-12 13:31:00,1.44775,1.44776,1.44729,1.44748,67700001.0
2008-02-12 13:32:00,1.44761,1.44776,1.44739,1.44768,442900000.0
2008-02-12 13:33:00,1.44763,1.44768,1.44733,1.44741,560800000.0
2008-02-12 13:34:00,1.44711,1.44759,1.44695,1.44727,493500001.0
2008-02-12 13:35:00,1.44726,1.44755,1.44694,1.44717,404500000.0
2008-02-12 13:36:00,1.44708,1.44726,1.44675,1.44677,138400000.0
2008-02-12 13:37:00,1.44675,1.44708,1.44661,1.44705,619300002.0
2008-02-12 13:38:00,1.44703,1.44728,1.44701,1.44718,375100002.0
2008-02-12 13:39:00,1.44737,1.44816,1.44737,1.44792,199100000.0
2008-02-12 13:40:00,1.44782,1.44803,1.44758,1.44776,400500000.0
2008-02-12 13:41:00,1.4478,1.44791,1.44755,1.44777,389000000.0
2008-02-12 13:42:00,1.44782,1.44792,1.44737,1.44783,662300002.0
2008-02-12 13:43:00,1.44783,1.44793,1.44774,1.44786,166800000.0
2008-02-12 13:44:00,1.44785,1.4481,1.44768,1.44795,419200001.0
2008-02-12 13:45:00,1.4479,1.44808,1.4479,1.44795,196600000.0
2008-02-12 13:46:00,1.44792,1.44812,1.44751,1.44751,160900000.0
2008-02-12 13:47:00,1.44751,1.44787,1.4475,1.44779,206900000.0
2008-02-12 13:48:00,1.44786,1.44792,1.44764,1.44765,150000001.0
2008-02-12 13:49:00,1.4475,1.4476,1.44736,1.44744,297300003.0
2008-02-12 13:50:00,1.44755,1.4487,1.44755,1.4485,176800000.0
2008-02-12 13:51:00,1.44839,1.44858,1.44794,1.44856,348100002.0
2008-02-12 13:52:00,1.44861,1.44909,1.44821,1.44861,338200000.0
2008-02-12 13:53:00,1.44863,1.44968,1.44863,1.44968,339600000.0
2008-02-12 13:54:00,1.44969,1.44969,1.44922,1.44945,342000001.0
2008-02-12 13:55:00,1.44953,1.44991,1.44952,1.44971,405100001.0
2008-02-12 13:56:00,1.44992,1.44996,1.44963,1.44977,398800000.0
2008-02-12 13:57:00,1.44993,1.44993,1.44956,1.44972,292400000.0
2008-02-12 13:58:00,1.44961,1.44961,1.44915,1.4492,398300002.0
2008-02-12 13:59:00,1.4493,1.44959,1.4492,1.44926,347899999.0
2008-02-12 14:00:00,1.44936,1.44965,1.44929,1.44929,336300000.0
2008-02-12 14:01:00,1.44926,1.45001,1.44892,1.44965,267900000.0
2008-02-12 14:02:00,1.44971,1.45008,1.44966,1.45008,362700001.0
2008-02-12 14:03:00,1.45005,1.4502,1.44962,1.44962,421000002.0
2008-02-12 14:04:00,1.44938,1.44946,1.4491,1.44936,360100000.0
2008-02-12 14:05:00,1.44934,1.44975,1.44934,1.44958,431600002.0
2008-02-12 14:06:00,1.44965,1.45023,1.44965,1.45013,441200001.0
2008-02-12 14:07:00,1.45018,1.45062,1.45018,1.45052,438700001.0
2008-02-12 14:08:00,1.45071,1.45097,1.45058,1.45074,297400000.0
2008-02-12 14:09:00,1.4507,1.45075,1.45045,1.4506,305600003.0
2008-02-12 14:10:00,1.45049,1.45068,1.45025,1.45066,222200000.0
2008-02-12 14:11:00,1.45065,1.45073,1.45045,1.45058,206200000.0
2008-02-12 14:12:00,1.45042,1.45059,1.45023,1.45027,444900001.0
2008-02-12 14:13:00,1.45019,1.45021,1.4499,1.4499,442700000.0
2008-02-12 14:14:00,1.44979,1.45015,1.44974,1.45009,489100000.0
2008-02-12 14:15:00,1.45002,1.45002,1.44975,1.44992,264800000.0
2008-02-12 14:16:00,1.45009,1.45027,1.44987,1.44987,110000000.0
2008-02-12 14:17:00,1.44968,1.44983,1.44948,1.44948,158300000.0
2008-02-12 14:18:00,1.44946,1.44971,1.44946,1.44968,204100000.0
2008-02-12 14:19:00,1.44965,1.44988,1.44944,1.44955,411600001.0
2008-02-12 14:20:00,1.44963,1.44973,1.44936,1.44949,278300001.0
2008-02-12 14:21:00,1.44944,1.44975,1.44942,1.44973,403600000.0
2008-02-12 14:22:00,1.44973,1.44981,1.44947,1.44951,504600003.0
2008-02-12 14:23:00,1.4495,1.45008,1.44949,1.45008,417200001.0
2008-02-12 14:24:00,1.45023,1.4503,1.44998,1.4503,356400002.0
2008-02-12 14:25:00,1.45035,1.45051,1.45023,1.45025,333400000.0
2008-02-12 14:26:00,1.45035,1.45049,1.4502,1.45027,367800000.0
2008-02-12 14:27:00,1.45022,1.45052,1.45022,1.45041,209600000.0
2008-02-12 14:28:00,1.45034,1.4506,1.45025,1.45045,513900001.0
2008-02-12 14:29:00,1.45048,1.45094,1.45048,1.45091,597600000.0
2008-02-12 14:30:00,1.45097,1.45136,1.4509,1.45108,573500000.0
2008-02-12 14:31:00,1.45115,1.45129,1.4509,1.45112,448800001.0
2008-02-12 14:32:00,1.45123,1.45145,1.45112,1.45145,325700001.0
2008-02-12 14:33:00,1.45156,1.45162,1.45137,1.45157,188300001.0
2008-02-12 14:34:00,1.45143,1.45175,1.45139,1.45171,155200000.0
2008-02-12 14:35:00,1.45177,1.45225,1.45158,1.45206,221000000.0
2008-02-12 14:36:00,1.45207,1.45288,1.45207,1.45232,291800002.0
2008-02-12 14:37:00,1.45235,1.45255,1.45202,1.4523,210900000.0
2008-02-12 14:38:00,1.4523,1.45263,1.45214,1.45256,166400002.0
2008-02-12 14:39:00,1.45281,1.45368,1.4527,1.45338,167100000.0
2008-02-12 14:40:00,1.45348,1.45354,1.45305,1.45313,312300000.0
2008-02-12 14:41:00,1.45316,1.45373,1.45268,1.45309,281300000.0
2008-02-12 14:42:00,1.4531,1.45349,1.4531,1.45323,150900001.0
2008-02-12 14:43:00,1.45313,1.45324,1.45283,1.45287,103300000.0
2008-02-12 14:44:00,1.45283,1.45289,1.45253,1.45289,437300000.0
2008-02-12 14:45:00,1.453,1.45348,1.453,1.45337,306500000.0
2008-02-12 14:46:00,1.45338,1.4535,1.45321,1.45321,304800000.0
2008-02-12 14:47:00,1.45319,1.45345,1.45301,1.45328,311700002.0
2008-02-12 14:48:00,1.45319,1.45341,1.45309,1.45325,426100001.0
2008-02-12 14:49:00,1.45321,1.45329,1.45315,1.45319,182900000.0
2008-02-12 14:50:00,1.45309,1.45328,1.45284,1.45293,333500000.0
2008-02-12 14:51:00,1.45303,1.45313,1.45297,1.453,179300001.0
2008-02-12 14:52:00,1.45278,1.45278,1.45194,1.45208,347900001.0
2008-02-12 14:53:00,1.45211,1.45238,1.452,1.4522,372700002.0
2008-02-12 14:54:00,1.45227,1.45255,1.45227,1.45249,147200001.0
2008-02-12 14:55:00,1.45249,1.45281,1.45249,1.45274,203400001.0
2008-02-12 14:56:00,1.45281,1.45319,1.45268,1.45293,382500001.0
2008-02-12 14:57:00,1.45317,1.45374,1.45317,1.4537,353200001.0
2008-02-12 14:58:00,1.45376,1.45376,1.45332,1.45332,308200000.0
2008-02-12 14:59:00,1.45339,1.4535,1.45334,1.45342,188400000.0
2008-02-12 15:00:00,1.45305,1.45343,1.45299,1.45343,655000001.0
2008-02-12 15:01:00,1.45357,1.45357,1.45283,1.45286,306300000.0
2008-02-12 15:02:00,1.45275,1.45301,1.45241,1.45266,552800000.0
2008-02-12 15:03:00,1.4528,1.45316,1.45253,1.45268,417900003.0
2008-02-12 15:04:00,1.45243,1.45367,1.45243,1.45348,427600001.0
2008-02-12 15:05:00,1.45349,1.45355,1.45264,1.45264,393200000.0
2008-02-12 15:06:00,1.45265,1.45309,1.45252,1.45272,291000000.0
2008-02-12 15:07:00,1.4527,1.45281,1.45213,1.45231,341500000.0
2008-02-12 15:08:00,1.45224,1.45244,1.45184,1.45202,454400001.0
2008-02-12 15:09:00,1.45209,1.4526,1.45185,1.45233,500000000.0
2008-02-12 15:10:00,1.4522,1.45234,1.45193,1.45215,515400001.0
2008-02-12 15:11:00,1.45209,1.45218,1.45184,1.45193,505299999.0
2008-02-12 15:12:00,1.45178,1.45199,1.45162,1.45182,354500000.0
2008-02-12 15:13:00,1.45194,1.45244,1.45185,1.45234,383700000.0
2008-02-12 15:14:00,1.45231,1.45231,1.45166,1.45212,469300001.0
2008-02-12 15:15:00,1.45205,1.45234,1.4519,1.45207,431800001.0
2008-02-12 15:16:00,1.45203,1.45218,1.45169,1.45185,523000001.0
2008-02-12 15:17:00,1.45178,1.45178,1.45138,1.45164,370100001.0
2008-02-12 15:18:00,1.45163,1.45183,1.45144,1.45144,234500000.0
2008-02-12 15:19:00,1.45154,1.45211,1.45146,1.45211,524000001.0
2008-02-12 15:20:00,1.45205,1.45224,1.45174,1.45192,452500001.0
2008-02-12 15:21:00,1.45206,1.45253,1.45203,1.45215,568600000.0
2008-02-12 15:22:00,1.45236,1.45249,1.4519,1.45209,454700001.0
2008-02-12 15:23:00,1.45204,1.45231,1.45198,1.45218,454900000.0
2008-02-12 15:24:00,1.45229,1.45231,1.45195,1.45204,564500001.0
2008-02-12 15:25:00,1.45197,1.45235,1.45185,1.45201,641100000.0
2008-02-12 15:26:00,1.45221,1.45285,1.452,1.45285,648500001.0
2008-02-12 15:27:00,1.45269,1.45295,1.4524,1.45276,620800001.0
2008-02-12 15:28:00,1.45284,1.4532,1.45268,1.45286,630200000.0
2008-02-12 15:29:00,1.45271,1.45271,1.45243,1.45269,582300001.0
2008-02-12 15:30:00,1.45258,1.4528,1.4523,1.45255,696400000.0
2008-02-12 15:31:00,1.45254,1.45257,1.45226,1.4524,517500003.0
2008-02-12 15:32:00,1.45248,1.45268,1.45244,1.45259,388800000.0
2008-02-12 15:33:00,1.45265,1.45311,1.45265,1.45284,415500000.0
2008-02-12 15:34:00,1.45296,1.45318,1.45269,1.45286,400000000.0
2008-02-12 15:35:00,1.45278,1.45292,1.45247,1.45247,605800002.0
2008-02-12 15:36:00,1.4526,1.45269,1.45241,1.45241,362000001.0
2008-02-12 15:37:00,1.45238,1.45241,1.45199,1.45232,312200000.0
2008-02-12 15:38:00,1.45225,1.45232,1.45207,1.45213,386700000.0
2008-02-12 15:39:00,1.45215,1.45224,1.45194,1.45203,414400000.0
2008-02-12 15:40:00,1.45195,1.45225,1.45158,1.45189,438400000.0
2008-02-12 15:41:00,1.45189,1.45198,1.45166,1.45182,278700000.0
2008-02-12 15:42:00,1.45171,1.45203,1.45171,1.4518,186000001.0
2008-02-12 15:43:00,1.45173,1.45189,1.45152,1.45152,405700000.0
2008-02-12 15:44:00,1.45153,1.45167,1.45144,1.45155,278100000.0
2008-02-12 15:45:00,1.45169,1.4518,1.4514,1.45166,559700000.0
2008-02-12 15:46:00,1.45155,1.45177,1.45152,1.45176,563700001.0
2008-02-12 15:47:00,1.45172,1.4521,1.45172,1.45182,201600000.0
2008-02-12 15:48:00,1.45183,1.45194,1.45162,1.45193,276300000.0
2008-02-12 15:49:00,1.45202,1.45202,1.45164,1.45198,388100000.0
2008-02-12 15:50:00,1.45211,1.45252,1.45204,1.45204,372400000.0
2008-02-12 15:51:00,1.45205,1.45236,1.45189,1.45231,476900002.0
2008-02-12 15:52:00,1.45244,1.45275,1.4523,1.45266,354500001.0
2008-02-12 15:53:00,1.45247,1.45252,1.45173,1.45173,342300000.0
2008-02-12 15:54:00,1.45159,1.45159,1.45059,1.45059,416400001.0
2008-02-12 15:55:00,1.45053,1.45071,1.45029,1.45058,433100001.0
2008-02-12 15:56:00,1.45074,1.45117,1.45067,1.45115,315900001.0
2008-02-12 15:57:00,1.45111,1.45111,1.45083,1.45095,330400001.0
2008-02-12 15:58:00,1.45091,1.45101,1.45065,1.45071,383100000.0
2008-02-12 15:59:00,1.45074,1.45085,1.45048,1.45058,496900001.0
2008-02-12 16:00:00,1.45035,1.45067,1.45004,1.45012,411600001.0
2008-02-12 16:01:00,1.44991,1.45022,1.44953,1.44973,457500002.0
2008-02-12 16:02:00,1.44961,1.44998,1.44909,1.44935,452500001.0
2008-02-12 16:03:00,1.44911,1.44917,1.44797,1.44804,465000000.0
2008-02-12 16:04:00,1.44812,1.44917,1.44812,1.44913,464600002.0
2008-02-12 16:05:00,1.44918,1.45032,1.44914,1.44985,350200001.0
2008-02-12 16:06:00,1.44985,1.45016,1.44785,1.44834,198199999.0
2008-02-12 16:07:00,1.44805,1.44953,1.44805,1.44918,238800001.0
2008-02-12 16:08:00,1.44933,1.45072,1.44933,1.44981,185500001.0
2008-02-12 16:09:00,1.44975,1.45057,1.44975,1.45044,357200000.0
2008-02-12 16:10:00,1.45024,1.45045,1.44991,1.45045,448400001.0
2008-02-12 16:11:00,1.45034,1.45106,1.45007,1.45106,672100000.0
2008-02-12 16:12:00,1.45117,1.45126,1.45083,1.45088,534300001.0
2008-02-12 16:13:00,1.45096,1.4514,1.45096,1.4514,502700002.0
2008-02-12 16:14:00,1.45138,1.45139,1.45095,1.4511,516000000.0
2008-02-12 16:15:00,1.45109,1.45132,1.45093,1.45097,620100003.0
2008-02-12 16:16:00,1.45076,1.45085,1.45043,1.4506,528400002.0
2008-02-12 16:17:00,1.4506,1.45063,1.45018,1.45054,607700002.0
2008-02-12 16:18:00,1.45065,1.45133,1.45033,1.45099,776900001.0
2008-02-12 16:19:00,1.45101,1.45112,1.45068,1.45092,733000001.0
2008-02-12 16:20:00,1.45079,1.45134,1.45073,1.45134,634200001.0
2008-02-12 16:21:00,1.45127,1.45172,1.45103,1.45149,530500001.0
2008-02-12 16:22:00,1.45137,1.45175,1.45123,1.45123,542500003.0
2008-02-12 16:23:00,1.45115,1.45115,1.4505,1.45055,571700001.0
2008-02-12 16:24:00,1.45073,1.45152,1.45073,1.45133,537200003.0
2008-02-12 16:25:00,1.45118,1.45152,1.45087,1.45101,616200000.0
2008-02-12 16:26:00,1.45109,1.45132,1.4509,1.45114,469900000.0
2008-02-12 16:27:00,1.45131,1.45181,1.45127,1.45162,398900000.0
2008-02-12 16:28:00,1.45171,1.45191,1.45147,1.45159,545600000.0
2008-02-12 16:29:00,1.45186,1.45265,1.45177,1.45226,400000001.0
2008-02-12 16:30:00,1.45242,1.4533,1.45242,1.45308,431100001.0
2008-02-12 16:31:00,1.45285,1.45311,1.45261,1.45273,337700000.0
2008-02-12 16:32:00,1.45265,1.45271,1.45214,1.45232,532400001.0
2008-02-12 16:33:00,1.45222,1.45232,1.45182,1.45204,505000001.0
2008-02-12 16:34:00,1.4522,1.45245,1.45208,1.45241,369100001.0
2008-02-12 16:35:00,1.45237,1.45247,1.45228,1.45234,430100001.0
2008-02-12 16:36:00,1.45251,1.45265,1.45224,1.45243,445800002.0
2008-02-12 16:37:00,1.45239,1.45259,1.4521,1.45227,562300000.0
2008-02-12 16:38:00,1.4523,1.45266,1.45216,1.45226,630600000.0
2008-02-12 16:39:00,1.45225,1.45252,1.45202,1.45224,583900000.0
2008-02-12 16:40:00,1.45229,1.45231,1.45197,1.45197,398700000.0
2008-02-12 16:41:00,1.452,1.45232,1.45158,1.45173,424200001.0
2008-02-12 16:42:00,1.45174,1.45205,1.45147,1.45155,383900001.0
2008-02-12 16:43:00,1.45163,1.45187,1.45154,1.45179,353000001.0
2008-02-12 16:44:00,1.45176,1.45182,1.45153,1.45162,494500000.0
2008-02-12 16:45:00,1.45162,1.45182,1.45151,1.45179,473000001.0
2008-02-12 16:46:00,1.45187,1.45229,1.45174,1.45215,391100001.0
2008-02-12 16:47:00,1.4522,1.4522,1.45186,1.45202,515000002.0
2008-02-12 16:48:00,1.45198,1.4522,1.45135,1.45157,474300000.0
2008-02-12 16:49:00,1.45154,1.4516,1.45103,1.4514,490100002.0
2008-02-12 16:50:00,1.45136,1.45198,1.45136,1.45153,453100002.0
2008-02-12 16:51:00,1.4516,1.45259,1.45153,1.45204,443200000.0
2008-02-12 16:52:00,1.452,1.45256,1.452,1.45228,265900000.0
2008-02-12 16:53:00,1.45234,1.45269,1.4522,1.45266,641000000.0
2008-02-12 16:54:00,1.45248,1.45248,1.45207,1.45231,478900002.0
2008-02-12 16:55:00,1.45238,1.45256,1.45198,1.45246,595800002.0
2008-02-12 16:56:00,1.45231,1.45231,1.45188,1.45189,250900002.0
2008-02-12 16:57:00,1.45181,1.4524,1.45181,1.45191,498600001.0
2008-02-12 16:58:00,1.45221,1.45234,1.45204,1.45208,538700001.0
2008-02-12 16:59:00,1.45211,1.45233,1.45144,1.452,436900000.0
2008-02-12 17:00:00,1.45197,1.45274,1.45195,1.45238,823400003.0
2008-02-12 17:01:00,1.45266,1.45284,1.45238,1.45268,476100000.0
2008-02-12 17:02:00,1.45268,1.45268,1.45236,1.45259,336700000.0
2008-02-12 17:03:00,1.45248,1.45259,1.45202,1.45259,538200002.0
2008-02-12 17:04:00,1.45258,1.45298,1.45247,1.4527,425800000.0
2008-02-12 17:05:00,1.45272,1.45302,1.45269,1.45282,421700000.0
2008-02-12 17:06:00,1.45261,1.45293,1.45261,1.45284,336900002.0
2008-02-12 17:07:00,1.4528,1.45286,1.45259,1.45276,317300000.0
2008-02-12 17:08:00,1.45276,1.45287,1.45228,1.45237,461000002.0
2008-02-12 17:09:00,1.45264,1.45296,1.45238,1.4527,508100000.0
2008-02-12 17:10:00,1.45269,1.4527,1.45243,1.4526,363199999.0
2008-02-12 17:11:00,1.45271,1.45294,1.45262,1.45275,488100000.0
2008-02-12 17:12:00,1.45272,1.45276,1.45243,1.45256,390100000.0
2008-02-12 17:13:00,1.45242,1.45251,1.45205,1.45211,301200000.0
2008-02-12 17:14:00,1.45204,1.45216,1.45175,1.45213,529900001.0
2008-02-12 17:15:00,1.45212,1.45231,1.45186,1.45197,591000000.0
2008-02-12 17:16:00,1.4518,1.45205,1.45168,1.4518,411700000.0
2008-02-12 17:17:00,1.45187,1.45213,1.4518,1.45197,354900000.0
2008-02-12 17:18:00,1.45207,1.45244,1.45198,1.45238,616100002.0
2008-02-12 17:19:00,1.45256,1.45278,1.45242,1.45274,367800001.0
2008-02-12 17:20:00,1.45277,1.45287,1.45248,1.45276,401500000.0
2008-02-12 17:21:00,1.45276,1.453,1.45264,1.45273,455900001.0
2008-02-12 17:22:00,1.45275,1.45281,1.45219,1.45242,529000002.0
2008-02-12 17:23:00,1.4523,1.4523,1.45176,1.45189,527500001.0
2008-02-12 17:24:00,1.45191,1.4525,1.45181,1.45221,451300000.0
2008-02-12 17:25:00,1.45237,1.45279,1.45237,1.45247,426700001.0
2008-02-12 17:26:00,1.45245,1.45284,1.45227,1.45255,448100002.0
2008-02-12 17:27:00,1.45241,1.45277,1.45241,1.45251,533500001.0
2008-02-12 17:28:00,1.4527,1.45295,1.45229,1.45252,523000000.0
2008-02-12 17:29:00,1.45262,1.45282,1.4524,1.45265,653900001.0
2008-02-12 17:30:00,1.45255,1.45277,1.45236,1.45236,456800001.0
2008-02-12 17:31:00,1.45233,1.45258,1.45228,1.45239,625100002.0
2008-02-12 17:32:00,1.4524,1.4526,1.45234,1.45246,474800000.0
2008-02-12 17:33:00,1.4524,1.4526,1.45229,1.45252,494999999.0
2008-02-12 17:34:00,1.45251,1.45258,1.45225,1.45245,428000000.0
2008-02-12 17:35:00,1.45237,1.45256,1.45226,1.45242,443100003.0
2008-02-12 17:36:00,1.45234,1.45241,1.45201,1.4522,521700002.0
2008-02-12 17:37:00,1.45233,1.45259,1.4523,1.45245,342400000.0
2008-02-12 17:38:00,1.45258,1.45286,1.45249,1.45261,379200000.0
2008-02-12 17:39:00,1.45277,1.45298,1.45253,1.45271,520000000.0
2008-02-12 17:40:00,1.45259,1.45286,1.45259,1.4527,363400000.0
2008-02-12 17:41:00,1.45275,1.45276,1.45254,1.45254,442400001.0
2008-02-12 17:42:00,1.45234,1.45276,1.45217,1.45262,337600001.0
2008-02-12 17:43:00,1.45252,1.45281,1.45248,1.45267,444000000.0
2008-02-12 17:44:00,1.45263,1.45272,1.45252,1.45258,378900001.0
2008-02-12 17:45:00,1.45256,1.4528,1.45234,1.45275,540000001.0
2008-02-12 17:46:00,1.45279,1.45289,1.45255,1.45279,612200000.0
2008-02-12 17:47:00,1.45274,1.45277,1.45247,1.45248,481400001.0
2008-02-12 17:48:00,1.45256,1.45275,1.45251,1.45272,325400001.0
2008-02-12 17:49:00,1.45272,1.45284,1.45249,1.45269,314500000.0
2008-02-12 17:50:00,1.45276,1.45307,1.45269,1.45289,472600000.0
2008-02-12 17:51:00,1.45289,1.45314,1.45288,1.45295,501400000.0
2008-02-12 17:52:00,1.45289,1.45302,1.4527,1.45284,542000002.0
2008-02-12 17:53:00,1.45265,1.45285,1.45246,1.45253,546000002.0
2008-02-12 17:54:00,1.45252,1.45288,1.45252,1.4527,360900000.0
2008-02-12 17:55:00,1.45284,1.45344,1.45283,1.45344,467200001.0
2008-02-12 17:56:00,1.45356,1.45366,1.45324,1.4535,392600000.0
2008-02-12 17:57:00,1.45364,1.45371,1.45331,1.45362,672900002.0
2008-02-12 17:58:00,1.45346,1.45374,1.45323,1.4537,652900002.0
2008-02-12 17:59:00,1.45388,1.45453,1.45378,1.45439,215800000.0
2008-02-12 18:00:00,1.45416,1.45428,1.45334,1.45353,744100004.0
2008-02-12 18:01:00,1.45322,1.45349,1.4531,1.45333,725599999.0
2008-02-12 18:02:00,1.45324,1.45358,1.45324,1.45358,518800001.0
2008-02-12 18:03:00,1.45365,1.45378,1.45355,1.45364,383100001.0
2008-02-12 18:04:00,1.45352,1.45368,1.45328,1.45356,563500002.0
2008-02-12 18:05:00,1.45353,1.45367,1.45333,1.45357,545500004.0
2008-02-12 18:06:00,1.45349,1.45355,1.45317,1.45332,324500000.0
2008-02-12 18:07:00,1.45339,1.45345,1.45309,1.45311,448600001.0
2008-02-12 18:08:00,1.45317,1.45346,1.45304,1.45316,441200000.0
2008-02-12 18:09:00,1.45326,1.45346,1.45312,1.4534,443300000.0
2008-02-12 18:10:00,1.45342,1.45376,1.45342,1.45371,568200000.0
2008-02-12 18:11:00,1.45361,1.45368,1.4533,1.45366,312100000.0
2008-02-12 18:12:00,1.45366,1.45368,1.45334,1.45343,437800000.0
2008-02-12 18:13:00,1.4534,1.45369,1.45335,1.45335,293300000.0
2008-02-12 18:14:00,1.45327,1.45361,1.45327,1.45344,563000002.0
2008-02-12 18:15:00,1.45335,1.45368,1.45333,1.45346,502600000.0
2008-02-12 18:16:00,1.4535,1.45366,1.45336,1.45354,278800001.0
2008-02-12 18:17:00,1.45363,1.4539,1.45354,1.45364,467700001.0
2008-02-12 18:18:00,1.4537,1.45407,1.45357,1.45378,485600000.0
2008-02-12 18:19:00,1.4539,1.45465,1.45387,1.45421,391300001.0
2008-02-12 18:20:00,1.45439,1.4548,1.45427,1.45443,372600000.0
2008-02-12 18:21:00,1.45432,1.45463,1.45418,1.45422,406600001.0
2008-02-12 18:22:00,1.45444,1.45464,1.45398,1.45464,424200000.0
2008-02-12 18:23:00,1.45429,1.45455,1.45392,1.45392,407100001.0
2008-02-12 18:24:00,1.45379,1.45428,1.45379,1.45417,259800000.0
2008-02-12 18:25:00,1.45432,1.45478,1.45428,1.45474,393900000.0
2008-02-12 18:26:00,1.45482,1.45497,1.45436,1.45452,288800000.0
2008-02-12 18:27:00,1.4545,1.4545,1.45427,1.45447,427300000.0
2008-02-12 18:28:00,1.45457,1.45462,1.45416,1.45416,377100000.0
2008-02-12 18:29:00,1.45421,1.45465,1.45402,1.45443,619300000.0
2008-02-12 18:30:00,1.45465,1.45478,1.45451,1.45461,390600001.0
2008-02-12 18:31:00,1.45459,1.45468,1.45436,1.45439,522000001.0
2008-02-12 18:32:00,1.45423,1.45435,1.454,1.45403,397300000.0
2008-02-12 18:33:00,1.45407,1.45441,1.45401,1.45422,628400000.0
2008-02-12 18:34:00,1.4542,1.45452,1.4541,1.45443,351000000.0
2008-02-12 18:35:00,1.45428,1.45453,1.45405,1.45415,324800002.0
2008-02-12 18:36:00,1.45421,1.45433,1.45414,1.45426,398000001.0
2008-02-12 18:37:00,1.45418,1.45418,1.45373,1.45413,390500001.0
2008-02-12 18:38:00,1.45405,1.45422,1.45394,1.45421,363799999.0
2008-02-12 18:39:00,1.45417,1.45433,1.45416,1.45422,278300000.0
2008-02-12 18:40:00,1.45417,1.45446,1.45401,1.45436,469200001.0
2008-02-12 18:41:00,1.45436,1.45466,1.45424,1.45442,214400000.0
2008-02-12 18:42:00,1.45442,1.45449,1.45417,1.45421,588100000.0
2008-02-12 18:43:00,1.45432,1.45472,1.45431,1.45453,569700000.0
2008-02-12 18:44:00,1.45445,1.45445,1.45412,1.45435,428000000.0
2008-02-12 18:45:00,1.45432,1.45436,1.45405,1.45432,285800001.0
2008-02-12 18:46:00,1.45434,1.45456,1.45419,1.45423,492000000.0
2008-02-12 18:47:00,1.45395,1.45417,1.45378,1.45393,499800001.0
2008-02-12 18:48:00,1.45365,1.45408,1.45348,1.45383,586300003.0
2008-02-12 18:49:00,1.45393,1.45428,1.45393,1.45414,302800001.0
2008-02-12 18:50:00,1.45409,1.45422,1.45393,1.45403,297300002.0
2008-02-12 18:51:00,1.45388,1.45394,1.45367,1.45379,227500001.0
2008-02-12 18:52:00,1.45372,1.4539,1.45322,1.45377,315000001.0
2008-02-12 18:53:00,1.45381,1.45409,1.45356,1.45359,560100002.0
2008-02-12 18:54:00,1.45373,1.45399,1.45359,1.45384,540100002.0
2008-02-12 18:55:00,1.45407,1.45445,1.45384,1.45384,646900002.0
2008-02-12 18:56:00,1.45381,1.45409,1.45375,1.45393,621600001.0
2008-02-12 18:57:00,1.45376,1.45384,1.45347,1.45359,632800000.0
2008-02-12 18:58:00,1.45374,1.45395,1.45368,1.4538,322100000.0
2008-02-12 18:59:00,1.45378,1.45407,1.45332,1.4535,514200001.0
2008-02-12 19:00:00,1.45336,1.45351,1.45305,1.45321,290900000.0
2008-02-12 19:01:00,1.45313,1.45334,1.453,1.45332,461400001.0
2008-02-12 19:02:00,1.45338,1.45373,1.45334,1.45364,527000001.0
2008-02-12 19:03:00,1.4537,1.45385,1.45347,1.45371,461400000.0
2008-02-12 19:04:00,1.45381,1.45413,1.45364,1.45394,656400001.0
2008-02-12 19:05:00,1.45376,1.45415,1.45363,1.45391,724500003.0
2008-02-12 19:06:00,1.45389,1.45475,1.45377,1.45465,461000001.0
2008-02-12 19:07:00,1.45484,1.4553,1.45474,1.45507,611400002.0
2008-02-12 19:08:00,1.45516,1.45549,1.45512,1.45532,495400001.0
2008-02-12 19:09:00,1.45528,1.45604,1.45523,1.45551,499500001.0
2008-02-12 19:10:00,1.45533,1.45597,1.45533,1.45573,551400000.0
2008-02-12 19:11:00,1.45583,1.45606,1.45563,1.45572,325300001.0
2008-02-12 19:12:00,1.45573,1.45584,1.45559,1.45567,496000000.0
2008-02-12 19:13:00,1.45558,1.45585,1.45538,1.45565,780700003.0
2008-02-12 19:14:00,1.45557,1.45579,1.45541,1.45559,616700000.0
2008-02-12 19:15:00,1.45577,1.45587,1.45562,1.45563,571200001.0
2008-02-12 19:16:00,1.4556,1.45595,1.45548,1.45556,321700000.0
2008-02-12 19:17:00,1.45553,1.45577,1.45531,1.45531,413300001.0
2008-02-12 19:18:00,1.45528,1.45557,1.45519,1.45541,491900000.0
2008-02-12 19:19:00,1.45549,1.45588,1.45547,1.45548,333200002.0
2008-02-12 19:20:00,1.4557,1.45577,1.45538,1.45546,495000000.0
2008-02-12 19:21:00,1.45556,1.45559,1.45529,1.45534,323500001.0
2008-02-12 19:22:00,1.45523,1.45546,1.45496,1.45525,301800000.0
2008-02-12 19:23:00,1.45531,1.45577,1.45527,1.45559,350800000.0
2008-02-12 19:24:00,1.45571,1.45596,1.45571,1.45575,574300001.0
2008-02-12 19:25:00,1.45572,1.45596,1.45565,1.45568,676800001.0
2008-02-12 19:26:00,1.45583,1.45587,1.45574,1.45577,169900000.0
2008-02-12 19:27:00,1.45562,1.45573,1.45531,1.4557,299000000.0
2008-02-12 19:28:00,1.45587,1.45653,1.45584,1.45653,268300000.0
2008-02-12 19:29:00,1.45661,1.45678,1.45614,1.45653,444300003.0
2008-02-12 19:30:00,1.45669,1.45718,1.45655,1.45705,441700000.0
2008-02-12 19:31:00,1.45717,1.45717,1.45662,1.45704,549900001.0
2008-02-12 19:32:00,1.45706,1.45715,1.45686,1.45689,424400002.0
2008-02-12 19:33:00,1.45695,1.45695,1.45658,1.45658,313400001.0
2008-02-12 19:34:00,1.45652,1.45683,1.45627,1.45648,533800000.0
2008-02-12 19:35:00,1.45647,1.45658,1.45627,1.45633,386900001.0
2008-02-12 19:36:00,1.45621,1.45667,1.45607,1.45665,253300000.0
2008-02-12 19:37:00,1.45663,1.45672,1.45628,1.45628,383600000.0
2008-02-12 19:38:00,1.45629,1.45654,1.45618,1.45626,527300001.0
2008-02-12 19:39:00,1.45629,1.45659,1.45627,1.45643,287900000.0
2008-02-12 19:40:00,1.45657,1.45694,1.45657,1.45683,280200000.0
2008-02-12 19:41:00,1.45704,1.45746,1.45689,1.45689,159400001.0
2008-02-12 19:42:00,1.45683,1.45683,1.45641,1.45655,307900001.0
2008-02-12 19:43:00,1.45661,1.45685,1.4566,1.45681,259200000.0
2008-02-12 19:44:00,1.45687,1.45701,1.45672,1.45682,305600000.0
2008-02-12 19:45:00,1.45682,1.45685,1.45653,1.45663,128800001.0
2008-02-12 19:46:00,1.45661,1.45666,1.45643,1.45657,201500001.0
2008-02-12 19:47:00,1.45665,1.45681,1.45647,1.45663,398900001.0
2008-02-12 19:48:00,1.4566,1.45683,1.45645,1.45683,266200001.0
2008-02-12 19:49:00,1.45694,1.45713,1.45671,1.45687,534400000.0
2008-02-12 19:50:00,1.45696,1.4574,1.45696,1.45731,583200001.0
2008-02-12 19:51:00,1.45722,1.45731,1.45696,1.45716,348500000.0
2008-02-12 19:52:00,1.45712,1.45747,1.45692,1.45699,546500001.0
2008-02-12 19:53:00,1.45696,1.45721,1.45675,1.45721,600900000.0
2008-02-12 19:54:00,1.45709,1.45709,1.45667,1.45672,288900001.0
2008-02-12 19:55:00,1.45678,1.45687,1.45657,1.45673,390500000.0
2008-02-12 19:56:00,1.4567,1.45689,1.4566,1.45664,449400001.0
2008-02-12 19:57:00,1.45654,1.45658,1.4564,1.45641,205000000.0
2008-02-12 19:58:00,1.45648,1.45681,1.45636,1.4564,455700003.0
2008-02-12 19:59:00,1.45658,1.45699,1.45657,1.45689,388200000.0
2008-02-12 20:00:00,1.45708,1.45713,1.45678,1.45682,458500000.0
2008-02-12 20:01:00,1.45671,1.45699,1.45671,1.45683,640600002.0
2008-02-12 20:02:00,1.45674,1.45695,1.45663,1.45669,630100000.0
2008-02-12 20:03:00,1.4567,1.45696,1.45663,1.45691,650800002.0
2008-02-12 20:04:00,1.45684,1.45685,1.45648,1.4567,329500000.0
2008-02-12 20:05:00,1.45683,1.45695,1.45666,1.45678,371800001.0
2008-02-12 20:06:00,1.45677,1.45695,1.45643,1.45673,595200000.0
2008-02-12 20:07:00,1.45663,1.45689,1.45663,1.45679,433600001.0
2008-02-12 20:08:00,1.45682,1.45693,1.4566,1.45693,553300000.0
2008-02-12 20:09:00,1.45693,1.45705,1.45679,1.45694,646200000.0
2008-02-12 20:10:00,1.4569,1.45705,1.45676,1.45685,670400001.0
2008-02-12 20:11:00,1.45679,1.45724,1.45673,1.45722,797100003.0
2008-02-12 20:12:00,1.45724,1.45759,1.45721,1.45744,645600002.0
2008-02-12 20:13:00,1.45748,1.45773,1.45727,1.45727,441000000.0
2008-02-12 20:14:00,1.45734,1.45762,1.45729,1.45762,406700002.0
2008-02-12 20:15:00,1.45754,1.45767,1.45747,1.45767,375500002.0
2008-02-12 20:16:00,1.45767,1.45777,1.45755,1.45763,257000002.0
2008-02-12 20:17:00,1.4576,1.45777,1.45753,1.45773,303300000.0
2008-02-12 20:18:00,1.45776,1.45785,1.45761,1.45772,597800000.0
2008-02-12 20:19:00,1.45783,1.45794,1.45768,1.45777,336100000.0
2008-02-12 20:20:00,1.45775,1.45776,1.45753,1.45776,350000000.0
2008-02-12 20:21:00,1.4578,1.45782,1.45766,1.45768,99900001.0
2008-02-12 20:22:00,1.4576,1.4577,1.45743,1.45745,222200001.0
2008-02-12 20:23:00,1.45748,1.45765,1.45731,1.45751,346700000.0
2008-02-12 20:24:00,1.45746,1.45746,1.45695,1.45695,224800001.0
2008-02-12 20:25:00,1.45685,1.457,1.45657,1.45657,335999999.0
2008-02-12 20:26:00,1.45668,1.45679,1.45653,1.45675,408200000.0
2008-02-12 20:27:00,1.45678,1.45696,1.45664,1.45675,398600001.0
2008-02-12 20:28:00,1.45661,1.45674,1.45648,1.45648,284500000.0
2008-02-12 20:29:00,1.45646,1.45648,1.45623,1.45632,482500001.0
2008-02-12 20:30:00,1.45638,1.45661,1.45625,1.45656,184300001.0
2008-02-12 20:31:00,1.4567,1.45701,1.4567,1.45701,213100000.0
2008-02-12 20:32:00,1.45705,1.45706,1.45677,1.4569,161800000.0
2008-02-12 20:33:00,1.45691,1.4571,1.45677,1.45689,289400000.0
2008-02-12 20:34:00,1.45689,1.45704,1.45672,1.45698,365600000.0
2008-02-12 20:35:00,1.45694,1.45706,1.45685,1.45701,315400001.0
2008-02-12 20:36:00,1.4571,1.45722,1.45691,1.45722,395600002.0
2008-02-12 20:37:00,1.45715,1.45733,1.45711,1.45718,309600000.0
2008-02-12 20:38:00,1.45731,1.45738,1.45711,1.45731,291100003.0
2008-02-12 20:39:00,1.45747,1.45775,1.45736,1.4576,468200001.0
2008-02-12 20:40:00,1.45756,1.45768,1.4573,1.45753,357399999.0
2008-02-12 20:41:00,1.45774,1.45787,1.45748,1.4576,475200001.0
2008-02-12 20:42:00,1.45761,1.45783,1.4576,1.45778,217300001.0
2008-02-12 20:43:00,1.4578,1.45797,1.45774,1.4579,174700000.0
2008-02-12 20:44:00,1.45803,1.4584,1.45797,1.45802,236500000.0
2008-02-12 20:45:00,1.45742,1.45793,1.45728,1.45786,583300000.0
2008-02-12 20:46:00,1.45802,1.45811,1.45787,1.45802,265500001.0
2008-02-12 20:47:00,1.45799,1.45804,1.45776,1.45776,290600000.0
2008-02-12 20:48:00,1.45775,1.45781,1.45761,1.45769,351300000.0
2008-02-12 20:49:00,1.45766,1.45787,1.45754,1.45754,434300001.0
2008-02-12 20:50:00,1.45737,1.45754,1.45716,1.4572,204500001.0
2008-02-12 20:51:00,1.45716,1.45749,1.45698,1.45745,309800000.0
2008-02-12 20:52:00,1.45744,1.45749,1.45716,1.45728,205500000.0
2008-02-12 20:53:00,1.45722,1.4573,1.45693,1.4571,209300000.0
2008-02-12 20:54:00,1.45713,1.45734,1.45713,1.45733,128900000.0
2008-02-12 20:55:00,1.45735,1.45754,1.45722,1.45753,294700000.0
2008-02-12 20:56:00,1.45753,1.45766,1.45743,1.45744,140600002.0
2008-02-12 20:57:00,1.45749,1.4577,1.45743,1.45758,379600002.0
2008-02-12 20:58:00,1.45756,1.45757,1.45738,1.45753,244200000.0
2008-02-12 20:59:00,1.45759,1.45769,1.45749,1.45769,126100000.0
2008-02-12 21:00:00,1.4576,1.45788,1.45741,1.45783,348800001.0
2008-02-12 21:01:00,1.45789,1.45796,1.45767,1.45796,257800000.0
2008-02-12 21:02:00,1.45805,1.45807,1.45799,1.45799,97000000.0
2008-02-12 21:03:00,1.45799,1.45805,1.45777,1.45799,288900000.0
2008-02-12 21:04:00,1.45786,1.4579,1.45761,1.45778,305800000.0
2008-02-12 21:05:00,1.45787,1.45825,1.45779,1.45802,435700001.0
2008-02-12 21:06:00,1.45796,1.45826,1.45796,1.45805,243600000.0
2008-02-12 21:07:00,1.45809,1.45855,1.45809,1.4585,206100000.0
2008-02-12 21:08:00,1.45851,1.45874,1.45851,1.45866,255700001.0
2008-02-12 21:09:00,1.45848,1.45876,1.45846,1.45876,323900001.0
2008-02-12 21:10:00,1.45875,1.45879,1.45839,1.45839,234400000.0
2008-02-12 21:11:00,1.45829,1.45855,1.45825,1.45855,344100000.0
2008-02-12 21:12:00,1.45858,1.45874,1.45854,1.45863,258300002.0
2008-02-12 21:13:00,1.45868,1.45868,1.45846,1.45858,236900001.0
2008-02-12 21:14:00,1.45857,1.45857,1.45812,1.45829,246900001.0
2008-02-12 21:15:00,1.45824,1.45825,1.45777,1.45789,257600000.0
2008-02-12 21:16:00,1.458,1.45807,1.4579,1.45794,159700000.0
2008-02-12 21:17:00,1.45787,1.45805,1.45766,1.45782,298700001.0
2008-02-12 21:18:00,1.45771,1.45782,1.45757,1.45782,236600000.0
2008-02-12 21:19:00,1.45792,1.45822,1.45778,1.45797,168800001.0
2008-02-12 21:20:00,1.45806,1.45817,1.45801,1.45814,54800000.0
2008-02-12 21:21:00,1.45825,1.45844,1.45819,1.45824,136000000.0
2008-02-12 21:22:00,1.45826,1.45837,1.45824,1.45828,270400003.0
2008-02-12 21:23:00,1.45828,1.45843,1.45828,1.45833,119900001.0
2008-02-12 21:24:00,1.45845,1.45862,1.45822,1.45823,128200000.0
2008-02-12 21:25:00,1.45812,1.45843,1.45809,1.45831,211300000.0
2008-02-12 21:26:00,1.45843,1.4586,1.45837,1.45839,225100000.0
2008-02-12 21:27:00,1.45842,1.45851,1.4584,1.45845,192100002.0
2008-02-12 21:28:00,1.45847,1.45853,1.45834,1.45844,109400000.0
2008-02-12 21:29:00,1.45848,1.45897,1.45839,1.45861,276100001.0
2008-02-12 21:30:00,1.45865,1.4588,1.4586,1.4586,92500000.0
2008-02-12 21:31:00,1.45878,1.45958,1.45878,1.45941,301500000.0
2008-02-12 21:32:00,1.45955,1.45956,1.45925,1.45934,315400000.0
2008-02-12 21:33:00,1.45948,1.46,1.45941,1.45968,319000000.0
2008-02-12 21:34:00,1.4598,1.46009,1.45978,1.45984,237100001.0
2008-02-12 21:35:00,1.45977,1.45986,1.4596,1.45974,369600003.0
2008-02-12 21:36:00,1.4597,1.46014,1.4597,1.46014,304900001.0
2008-02-12 21:37:00,1.4602,1.46032,1.46003,1.46018,232600000.0
2008-02-12 21:38:00,1.46028,1.46061,1.46028,1.46061,255600000.0
2008-02-12 21:39:00,1.46052,1.46067,1.46036,1.46038,285500000.0
2008-02-12 21:40:00,1.46039,1.46051,1.46022,1.46022,192400000.0
2008-02-12 21:41:00,1.4602,1.46045,1.46017,1.46017,226700000.0
2008-02-12 21:42:00,1.46011,1.4603,1.46011,1.46019,185200000.0
2008-02-12 21:43:00,1.46075,1.46089,1.46059,1.46073,207200000.0
2008-02-12 21:44:00,1.46056,1.46058,1.46029,1.46032,199400000.0
2008-02-12 21:45:00,1.46037,1.46074,1.46037,1.46072,319200000.0
2008-02-12 21:46:00,1.46082,1.4612,1.46054,1.46107,303700000.0
2008-02-12 21:47:00,1.46111,1.46117,1.4607,1.4607,308000001.0
2008-02-12 21:48:00,1.46072,1.46075,1.46038,1.46047,503900003.0
2008-02-12 21:49:00,1.4605,1.46073,1.46041,1.46059,311700000.0
2008-02-12 21:50:00,1.46049,1.46064,1.46017,1.4603,389400000.0
2008-02-12 21:51:00,1.46036,1.46057,1.4602,1.46044,504300000.0
2008-02-12 21:52:00,1.46058,1.46095,1.46058,1.46083,358400002.0
2008-02-12 21:53:00,1.46072,1.4608,1.46059,1.46068,103100000.0
2008-02-12 21:54:00,1.46058,1.46097,1.46058,1.46071,393700001.0
2008-02-12 21:55:00,1.4606,1.46072,1.46053,1.46056,128300000.0
2008-02-12 21:56:00,1.46061,1.46074,1.46036,1.46058,30700000.0
2008-02-12 21:57:00,1.46048,1.46059,1.46015,1.46015,266800000.0
2008-02-12 21:58:00,1.46013,1.46034,1.46008,1.46022,167600000.0
2008-02-12 21:59:00,1.46016,1.46029,1.45994,1.46009,194800000.0
2008-02-12 22:00:00,1.46,1.46022,1.45944,1.45962,92300001.0
2008-02-12 22:01:00,1.45967,1.45985,1.45967,1.45975,131800000.0
2008-02-12 22:02:00,1.45952,1.45952,1.45931,1.45941,184300000.0
2008-02-12 22:03:00,1.45944,1.45973,1.45925,1.45944,115400000.0
2008-02-12 22:04:00,1.45938,1.45947,1.4592,1.45939,209900000.0
2008-02-12 22:05:00,1.4592,1.45962,1.45913,1.45925,237200002.0
2008-02-12 22:06:00,1.45914,1.45955,1.45913,1.45944,98300000.0
2008-02-12 22:07:00,1.45949,1.45949,1.45919,1.45929,154600000.0
2008-02-12 22:08:00,1.45917,1.45931,1.45882,1.45924,165500000.0
2008-02-12 22:09:00,1.45922,1.45967,1.45914,1.45921,285600000.0
2008-02-12 22:10:00,1.45919,1.45945,1.4589,1.45907,171800001.0
2008-02-12 22:11:00,1.45901,1.45944,1.45901,1.45904,267000001.0
2008-02-12 22:12:00,1.45909,1.45916,1.45878,1.45895,195400000.0
2008-02-12 22:13:00,1.45897,1.45907,1.45882,1.45887,204300001.0
2008-02-12 22:14:00,1.45877,1.45901,1.45861,1.45863,128000000.0
2008-02-12 22:15:00,1.45857,1.45891,1.45857,1.45874,144300002.0
2008-02-12 22:16:00,1.4587,1.45885,1.4586,1.45867,82300000.0
2008-02-12 22:17:00,1.45874,1.45889,1.4586,1.45882,236800000.0
2008-02-12 22:18:00,1.45867,1.45894,1.45852,1.45894,153500000.0
2008-02-12 22:19:00,1.45874,1.45907,1.45872,1.4588,211100001.0
2008-02-12 22:20:00,1.45913,1.45927,1.45903,1.45923,186100000.0
2008-02-12 22:21:00,1.45917,1.45917,1.45893,1.45895,170600002.0
2008-02-12 22:22:00,1.45888,1.45917,1.45888,1.45899,156100000.0
2008-02-12 22:23:00,1.45898,1.45945,1.45893,1.45933,192300001.0
2008-02-12 22:24:00,1.45939,1.45975,1.45929,1.45933,365900002.0
2008-02-12 22:25:00,1.45928,1.45965,1.45914,1.45941,208200001.0
2008-02-12 22:26:00,1.45945,1.45965,1.4594,1.45965,148800000.0
2008-02-12 22:27:00,1.45975,1.46005,1.45972,1.46003,156800001.0
2008-02-12 22:28:00,1.45989,1.46001,1.45967,1.45972,78600000.0
2008-02-12 22:29:00,1.45968,1.46041,1.45968,1.46016,226800000.0
2008-02-12 22:30:00,1.46017,1.46043,1.4601,1.46033,290100000.0
2008-02-12 22:31:00,1.4604,1.46048,1.45996,1.46018,271100003.0
2008-02-12 22:32:00,1.46015,1.46021,1.45974,1.46016,196600001.0
2008-02-12 22:33:00,1.45991,1.45991,1.45976,1.45978,113800000.0
2008-02-12 22:34:00,1.4598,1.46028,1.4598,1.45993,239700000.0
2008-02-12 22:35:00,1.45973,1.45986,1.45965,1.45981,169700001.0
2008-02-12 22:36:00,1.4598,1.45992,1.45926,1.45926,150000001.0
2008-02-12 22:37:00,1.45951,1.45958,1.45934,1.45951,211600001.0
2008-02-12 22:38:00,1.45949,1.45967,1.45905,1.45921,341500002.0
2008-02-12 22:39:00,1.4592,1.45923,1.45896,1.45903,292000003.0
2008-02-12 22:40:00,1.45907,1.45929,1.45891,1.45903,224100000.0
2008-02-12 22:41:00,1.45925,1.45955,1.45917,1.45955,260200000.0
2008-02-12 22:42:00,1.45961,1.45961,1.45919,1.45945,177800001.0
2008-02-12 22:43:00,1.45945,1.45966,1.45939,1.45955,187200000.0
2008-02-12 22:44:00,1.45957,1.4597,1.45953,1.45955,168800000.0
2008-02-12 22:45:00,1.45948,1.45948,1.45913,1.45913,192600000.0
2008-02-12 22:46:00,1.45912,1.45961,1.45912,1.45943,165100000.0
2008-02-12 22:47:00,1.45943,1.45968,1.45943,1.45956,124900000.0
2008-02-12 22:48:00,1.45938,1.45955,1.45928,1.45933,112300000.0
2008-02-12 22:49:00,1.45942,1.45942,1.45911,1.45915,216100000.0
2008-02-12 22:50:00,1.45923,1.45952,1.4592,1.4592,215500001.0
2008-02-12 22:51:00,1.45922,1.45946,1.4592,1.45946,309900001.0
2008-02-12 22:52:00,1.45936,1.45956,1.45913,1.45927,258800001.0
2008-02-12 22:53:00,1.45939,1.45952,1.45936,1.45951,189200000.0
2008-02-12 22:54:00,1.45952,1.45965,1.4593,1.45937,181400000.0
2008-02-12 22:55:00,1.4593,1.45934,1.45921,1.45928,241700000.0
2008-02-12 22:56:00,1.45933,1.45951,1.45921,1.45931,160400000.0
2008-02-12 22:57:00,1.45936,1.45949,1.45927,1.45929,264200000.0
2008-02-12 22:58:00,1.45949,1.45968,1.4594,1.4594,81600000.0
2008-02-12 22:59:00,1.45929,1.45958,1.45928,1.45929,178500000.0
2008-02-12 23:00:00,1.45926,1.45981,1.45926,1.45966,99800000.0
2008-02-12 23:01:00,1.45978,1.45985,1.45968,1.45985,19200000.0
2008-02-12 23:02:00,1.45987,1.46025,1.45987,1.46019,54600000.0
2008-02-12 23:03:00,1.45962,1.45967,1.45949,1.45967,57000000.0
2008-02-12 23:04:00,1.46009,1.46011,1.45976,1.46009,40800000.0
2008-02-12 23:05:00,1.45989,1.46023,1.45989,1.46004,38600000.0
2008-02-12 23:06:00,1.46002,1.46027,1.45992,1.46002,57900000.0
2008-02-12 23:07:00,1.45998,1.46011,1.45956,1.4596,47400000.0
2008-02-12 23:08:00,1.4596,1.4596,1.45951,1.45955,38600000.0
2008-02-12 23:09:00,1.45949,1.45983,1.45946,1.45946,19600000.0
2008-02-12 23:10:00,1.45922,1.45967,1.45917,1.45967,95300000.0
2008-02-12 23:11:00,1.45986,1.46001,1.45973,1.45973,49600000.0
2008-02-12 23:12:00,1.45994,1.46014,1.45976,1.45985,83300000.0
2008-02-12 23:13:00,1.45982,1.45982,1.45938,1.45938,53000000.0
2008-02-12 23:14:00,1.45944,1.45976,1.4594,1.45972,23200000.0
2008-02-12 23:15:00,1.45971,1.45978,1.45935,1.45935,33800000.0
2008-02-12 23:16:00,1.4594,1.45947,1.45931,1.45944,49000000.0
2008-02-12 23:17:00,1.45951,1.45965,1.45924,1.45924,65000000.0
2008-02-12 23:18:00,1.45938,1.45963,1.45929,1.45929,41000000.0
2008-02-12 23:19:00,1.45948,1.45948,1.45921,1.45921,35000000.0
2008-02-12 23:20:00,1.45935,1.45947,1.45919,1.45919,67000000.0
2008-02-12 23:21:00,1.45938,1.45952,1.45933,1.45933,44600000.0
2008-02-12 23:22:00,1.45929,1.4596,1.45906,1.45938,148200002.0
2008-02-12 23:23:00,1.45939,1.4598,1.45903,1.45945,188500000.0
2008-02-12 23:24:00,1.45942,1.45955,1.4594,1.4594,47000000.0
2008-02-12 23:25:00,1.4599,1.46017,1.4599,1.46005,41200000.0
2008-02-12 23:26:00,1.46003,1.4601,1.45991,1.45991,28200000.0
2008-02-12 23:27:00,1.46007,1.46007,1.45996,1.46006,33800000.0
2008-02-12 23:28:00,1.46005,1.46032,1.45995,1.45995,32000000.0
2008-02-12 23:29:00,1.46014,1.46017,1.45969,1.45978,58000000.0
2008-02-12 23:30:00,1.46027,1.46069,1.46009,1.46009,84900000.0
2008-02-12 23:31:00,1.46016,1.46026,1.46011,1.46011,62400000.0
2008-02-12 23:32:00,1.46022,1.46035,1.46011,1.46011,60900000.0
2008-02-12 23:33:00,1.46024,1.46036,1.45998,1.46036,114700000.0
2008-02-12 23:34:00,1.46045,1.46079,1.46018,1.4602,182400000.0
2008-02-12 23:35:00,1.46015,1.46048,1.46009,1.46041,135100000.0
2008-02-12 23:36:00,1.46037,1.46037,1.46017,1.46021,39200000.0
2008-02-12 23:37:00,1.46015,1.46019,1.46011,1.46019,26900000.0
2008-02-12 23:38:00,1.46009,1.46019,1.45992,1.45992,61000000.0
2008-02-12 23:39:00,1.45987,1.46042,1.45966,1.45966,196800000.0
2008-02-12 23:40:00,1.45967,1.45991,1.4596,1.4596,54000000.0
2008-02-12 23:41:00,1.4597,1.45994,1.45965,1.4598,120700000.0
2008-02-12 23:42:00,1.4597,1.45999,1.4597,1.45995,54100000.0
2008-02-12 23:43:00,1.45999,1.46011,1.45983,1.46005,83000000.0
2008-02-12 23:44:00,1.46006,1.46011,1.45985,1.45991,74400000.0
2008-02-12 23:45:00,1.45994,1.45994,1.45972,1.45975,83300000.0
2008-02-12 23:46:00,1.45975,1.45996,1.45968,1.45975,62000000.0
2008-02-12 23:47:00,1.45976,1.46009,1.45976,1.45982,93900001.0
2008-02-12 23:48:00,1.45984,1.46029,1.45964,1.45964,39800000.0
2008-02-12 23:49:00,1.45977,1.46002,1.4597,1.4599,86600000.0
2008-02-12 23:50:00,1.45982,1.46037,1.45982,1.46015,30000000.0
2008-02-12 23:51:00,1.45994,1.45994,1.45959,1.45965,55400000.0
2008-02-12 23:52:00,1.45987,1.46011,1.45982,1.46011,145500000.0
2008-02-12 23:53:00,1.45996,1.46045,1.4599,1.4599,89800000.0
2008-02-12 23:54:00,1.46027,1.46042,1.45967,1.45967,226000000.0
2008-02-12 23:55:00,1.45972,1.45981,1.45952,1.45952,102800000.0
2008-02-12 23:56:00,1.45945,1.45982,1.45945,1.4597,95100001.0
2008-02-12 23:57:00,1.45992,1.4602,1.45986,1.46018,93000000.0
2008-02-12 23:58:00,1.46035,1.46052,1.46017,1.46031,150100000.0
2008-02-12 23:59:00,1.46024,1.46041,1.46013,1.46018,67800000.0
2008-02-13 00:00:00,1.46026,1.46041,1.4601,1.46013,160800000.0
2008-02-13 00:01:00,1.45976,1.46083,1.45941,1.45942,201900000.0
2008-02-13 00:02:00,1.45937,1.45945,1.45905,1.45926,131100000.0
2008-02-13 00:03:00,1.45945,1.45999,1.45945,1.45999,227200000.0
2008-02-13 00:04:00,1.46028,1.46028,1.46005,1.46005,153500000.0
2008-02-13 00:05:00,1.45995,1.45995,1.45964,1.45964,28000000.0
2008-02-13 00:06:00,1.45964,1.45989,1.45946,1.45968,51400000.0
2008-02-13 00:07:00,1.45975,1.45977,1.45929,1.45952,71200000.0
2008-02-13 00:08:00,1.46004,1.46004,1.4598,1.46,40200000.0
2008-02-13 00:09:00,1.45975,1.46006,1.45973,1.45992,106200001.0
2008-02-13 00:10:00,1.4595,1.45967,1.45939,1.45967,38800000.0
2008-02-13 00:11:00,1.45963,1.45985,1.45951,1.45976,26000000.0
2008-02-13 00:12:00,1.45935,1.45939,1.45913,1.45913,53900000.0
2008-02-13 00:13:00,1.45919,1.45956,1.45913,1.45956,43100000.0
2008-02-13 00:14:00,1.45985,1.45985,1.45954,1.45962,37600000.0
2008-02-13 00:15:00,1.45966,1.45978,1.45961,1.45968,23400000.0
2008-02-13 00:16:00,1.45986,1.46003,1.45986,1.45989,40400000.0
2008-02-13 00:17:00,1.45981,1.45989,1.45976,1.45986,92500000.0
2008-02-13 00:18:00,1.45992,1.46013,1.45961,1.45961,73600001.0
2008-02-13 00:19:00,1.45972,1.45984,1.45931,1.45945,115000000.0
2008-02-13 00:20:00,1.45954,1.45964,1.45951,1.45959,77100000.0
2008-02-13 00:21:00,1.4596,1.45968,1.45951,1.45955,49200000.0
2008-02-13 00:22:00,1.4598,1.4598,1.45919,1.45927,37800000.0
2008-02-13 00:23:00,1.45967,1.45972,1.45924,1.45942,42100000.0
2008-02-13 00:24:00,1.45935,1.45952,1.45931,1.45943,72800000.0
2008-02-13 00:25:00,1.45939,1.45968,1.45925,1.4593,51200000.0
2008-02-13 00:26:00,1.45934,1.45935,1.45925,1.45925,42300000.0
2008-02-13 00:27:00,1.45923,1.45938,1.45921,1.45932,57300000.0
2008-02-13 00:28:00,1.45949,1.45949,1.45913,1.45913,27900000.0
2008-02-13 00:29:00,1.45914,1.45918,1.45896,1.45914,52500000.0
2008-02-13 00:30:00,1.45898,1.45909,1.45891,1.45909,45200000.0
2008-02-13 00:31:00,1.45901,1.45901,1.45855,1.45861,51600000.0
2008-02-13 00:32:00,1.45848,1.45863,1.45837,1.45838,89000000.0
2008-02-13 00:33:00,1.45836,1.4585,1.45791,1.458,117300000.0
2008-02-13 00:34:00,1.4582,1.45868,1.4582,1.45868,22800000.0
2008-02-13 00:35:00,1.45822,1.45831,1.45817,1.45831,62900000.0
2008-02-13 00:36:00,1.45827,1.45832,1.45809,1.45816,66000000.0
2008-02-13 00:37:00,1.45853,1.45853,1.45843,1.45851,65800000.0
2008-02-13 00:38:00,1.45848,1.45851,1.45845,1.45845,41200000.0
2008-02-13 00:39:00,1.45864,1.45864,1.45796,1.45796,59300000.0
2008-02-13 00:40:00,1.45812,1.45842,1.45779,1.45779,33800000.0
2008-02-13 00:41:00,1.45755,1.45767,1.45726,1.45767,32800000.0
2008-02-13 00:42:00,1.45778,1.45824,1.45726,1.45824,47500000.0
2008-02-13 00:43:00,1.45827,1.45827,1.45786,1.4581,29200000.0
2008-02-13 00:44:00,1.4582,1.45833,1.45795,1.45795,25600000.0
2008-02-13 00:45:00,1.45827,1.45847,1.4579,1.45809,38400000.0
2008-02-13 00:46:00,1.45811,1.45818,1.45778,1.45778,38800000.0
2008-02-13 00:47:00,1.45813,1.45861,1.45801,1.45801,43600000.0
2008-02-13 00:48:00,1.45802,1.4581,1.45802,1.45807,36800000.0
2008-02-13 00:49:00,1.45835,1.45835,1.4578,1.45784,31000000.0
2008-02-13 00:50:00,1.4582,1.45826,1.45782,1.45806,47000000.0
2008-02-13 00:51:00,1.45781,1.45812,1.45764,1.45796,51000000.0
2008-02-13 00:52:00,1.45801,1.45806,1.45757,1.45773,105700001.0
2008-02-13 00:53:00,1.45781,1.45781,1.45756,1.45757,48600000.0
2008-02-13 00:54:00,1.45743,1.45752,1.45736,1.45752,46600000.0
2008-02-13 00:55:00,1.45786,1.45786,1.45728,1.45739,46400000.0
2008-02-13 00:56:00,1.45737,1.45737,1.45713,1.45719,55500000.0
2008-02-13 00:57:00,1.45712,1.45724,1.45701,1.45724,50800000.0
2008-02-13 00:58:00,1.4573,1.45742,1.45726,1.4574,54200000.0
2008-02-13 00:59:00,1.4573,1.45739,1.4572,1.45727,132800000.0
2008-02-13 01:00:00,1.45727,1.45748,1.45723,1.45723,66300000.0
2008-02-13 01:01:00,1.45748,1.45762,1.45748,1.45759,59800000.0
2008-02-13 01:02:00,1.45765,1.45783,1.45758,1.45761,47900000.0
2008-02-13 01:03:00,1.45756,1.4577,1.45754,1.45754,59800000.0
2008-02-13 01:04:00,1.45787,1.45787,1.45754,1.45775,40800000.0
2008-02-13 01:05:00,1.45786,1.45813,1.45747,1.45768,35200000.0
2008-02-13 01:06:00,1.45773,1.45803,1.45767,1.45792,28900000.0
2008-02-13 01:07:00,1.45803,1.45819,1.45803,1.45807,60400000.0
2008-02-13 01:08:00,1.45818,1.45828,1.458,1.4582,58200000.0
2008-02-13 01:09:00,1.45856,1.45856,1.45794,1.45819,101700000.0
2008-02-13 01:10:00,1.45799,1.45847,1.4579,1.4582,75899999.0
2008-02-13 01:11:00,1.45833,1.45841,1.45814,1.45835,111600000.0
2008-02-13 01:12:00,1.45851,1.45887,1.45806,1.45806,190800001.0
2008-02-13 01:13:00,1.4579,1.45806,1.45786,1.45797,160200001.0
2008-02-13 01:14:00,1.45798,1.45817,1.45792,1.45794,43300000.0
2008-02-13 01:15:00,1.4581,1.45854,1.458,1.45838,83700000.0
2008-02-13 01:16:00,1.45835,1.45835,1.45825,1.45826,27000000.0
2008-02-13 01:17:00,1.45829,1.45839,1.45828,1.45832,28200000.0
2008-02-13 01:18:00,1.4583,1.45851,1.4583,1.45841,33200000.0
2008-02-13 01:19:00,1.4586,1.45869,1.45849,1.45859,63400000.0
2008-02-13 01:20:00,1.45845,1.4587,1.45841,1.4587,26600000.0
2008-02-13 01:21:00,1.4587,1.45876,1.45863,1.45865,38200000.0
2008-02-13 01:22:00,1.45836,1.45858,1.45836,1.45847,84600000.0
2008-02-13 01:23:00,1.45869,1.45938,1.4583,1.45914,150900000.0
2008-02-13 01:24:00,1.45853,1.45901,1.45853,1.4587,81600000.0
2008-02-13 01:25:00,1.45854,1.45874,1.45822,1.45822,96700000.0
2008-02-13 01:26:00,1.45826,1.45837,1.45817,1.45837,239800000.0
2008-02-13 01:27:00,1.45857,1.45857,1.45829,1.45842,166099999.0
2008-02-13 01:28:00,1.4584,1.45855,1.45835,1.45843,51400000.0
2008-02-13 01:29:00,1.45846,1.45869,1.45834,1.45856,36600001.0
2008-02-13 01:30:00,1.45851,1.4586,1.45824,1.4586,52800000.0
2008-02-13 01:31:00,1.45841,1.4585,1.4584,1.4585,44400000.0
2008-02-13 01:32:00,1.4585,1.45855,1.45825,1.45846,83000002.0
2008-02-13 01:33:00,1.45815,1.45851,1.45806,1.45808,110500000.0
2008-02-13 01:34:00,1.4582,1.4584,1.4581,1.4584,105900001.0
2008-02-13 01:35:00,1.45842,1.45842,1.45809,1.45814,25400000.0
2008-02-13 01:36:00,1.45822,1.45888,1.45822,1.45888,32600000.0
2008-02-13 01:37:00,1.45869,1.45869,1.45844,1.45844,34400001.0
2008-02-13 01:38:00,1.45861,1.45861,1.45822,1.45838,42000000.0
2008-02-13 01:39:00,1.45841,1.45867,1.45841,1.4586,25200000.0
2008-02-13 01:40:00,1.45845,1.45881,1.45836,1.45845,29000000.0
2008-02-13 01:41:00,1.45809,1.45835,1.45762,1.45817,33000000.0
2008-02-13 01:42:00,1.45806,1.45847,1.45784,1.45812,205000000.0
2008-02-13 01:43:00,1.45812,1.45872,1.45812,1.45839,194500000.0
2008-02-13 01:44:00,1.45839,1.45878,1.45839,1.45875,192600000.0
2008-02-13 01:45:00,1.45878,1.45895,1.45864,1.45887,154900001.0
2008-02-13 01:46:00,1.45877,1.45887,1.45861,1.45861,39600000.0
2008-02-13 01:47:00,1.45856,1.45856,1.45846,1.45848,54800000.0
2008-02-13 01:48:00,1.4585,1.45854,1.45848,1.45848,52000000.0
2008-02-13 01:49:00,1.4585,1.45888,1.4585,1.45853,128500000.0
2008-02-13 01:50:00,1.45873,1.45881,1.45829,1.45878,195200000.0
2008-02-13 01:51:00,1.45877,1.45877,1.45871,1.45872,67200001.0
2008-02-13 01:52:00,1.45885,1.45925,1.45875,1.45918,190700001.0
2008-02-13 01:53:00,1.45916,1.45921,1.45882,1.45917,80600000.0
2008-02-13 01:54:00,1.45902,1.45902,1.45895,1.459,67700000.0
2008-02-13 01:55:00,1.45892,1.45914,1.45892,1.45904,69400000.0
2008-02-13 01:56:00,1.45906,1.4592,1.45899,1.45907,76600001.0
2008-02-13 01:57:00,1.45891,1.45898,1.45828,1.45828,87200000.0
2008-02-13 01:58:00,1.45838,1.45848,1.45835,1.45844,66600000.0
2008-02-13 01:59:00,1.45838,1.45844,1.45829,1.45838,70800001.0
2008-02-13 02:00:00,1.45877,1.45877,1.4585,1.45863,47600001.0
2008-02-13 02:01:00,1.45843,1.45884,1.4584,1.45868,22400000.0
2008-02-13 02:02:00,1.45877,1.45887,1.45865,1.45873,32800000.0
2008-02-13 02:03:00,1.45888,1.45888,1.45857,1.45863,33700000.0
2008-02-13 02:04:00,1.45849,1.45868,1.45849,1.45864,23400000.0
2008-02-13 02:05:00,1.45867,1.45886,1.45867,1.45873,39000000.0
2008-02-13 02:06:00,1.45883,1.45913,1.45883,1.45905,46400000.0
2008-02-13 02:07:00,1.45893,1.45925,1.45893,1.45925,34200000.0
2008-02-13 02:08:00,1.4591,1.45938,1.4591,1.45938,30200000.0
2008-02-13 02:09:00,1.4593,1.45943,1.45899,1.45935,21600000.0
2008-02-13 02:10:00,1.45938,1.4597,1.45889,1.45951,34400000.0
2008-02-13 02:11:00,1.45935,1.45984,1.45935,1.45963,51100000.0
2008-02-13 02:12:00,1.45947,1.45971,1.45944,1.45959,39600000.0
2008-02-13 02:13:00,1.45955,1.4597,1.45946,1.45953,32400000.0
2008-02-13 02:14:00,1.45949,1.45952,1.45906,1.45916,56000000.0
2008-02-13 02:15:00,1.45906,1.45912,1.45869,1.45912,27800000.0
2008-02-13 02:16:00,1.45924,1.45936,1.45905,1.4592,45000000.0
2008-02-13 02:17:00,1.45925,1.45935,1.45905,1.45925,42600000.0
2008-02-13 02:18:00,1.45914,1.45939,1.45904,1.4591,55100000.0
2008-02-13 02:19:00,1.45913,1.45926,1.45911,1.45912,39800000.0
2008-02-13 02:20:00,1.45932,1.45939,1.45924,1.45934,18400000.0
2008-02-13 02:21:00,1.4592,1.45961,1.4592,1.45948,22200000.0
2008-02-13 02:22:00,1.4593,1.45931,1.45892,1.45923,31800000.0
2008-02-13 02:23:00,1.45923,1.45948,1.45923,1.45929,46200000.0
2008-02-13 02:24:00,1.45918,1.45963,1.45918,1.4595,46500001.0
2008-02-13 02:25:00,1.45954,1.45958,1.45907,1.45945,28200000.0
2008-02-13 02:26:00,1.45965,1.45976,1.45928,1.45928,51600001.0
2008-02-13 02:27:00,1.45919,1.4594,1.45898,1.45904,32600000.0
2008-02-13 02:28:00,1.45903,1.45915,1.45892,1.45896,42200000.0
2008-02-13 02:29:00,1.45906,1.4592,1.45873,1.4592,53700000.0
2008-02-13 02:30:00,1.45908,1.45921,1.45904,1.45921,33700000.0
2008-02-13 02:31:00,1.4591,1.45923,1.4588,1.45907,35600000.0
2008-02-13 02:32:00,1.45919,1.45919,1.45896,1.45911,31800000.0
2008-02-13 02:33:00,1.45907,1.45926,1.45892,1.45893,28000000.0
2008-02-13 02:34:00,1.45886,1.45895,1.45854,1.4588,38600000.0
2008-02-13 02:35:00,1.45872,1.45887,1.45865,1.45876,29600000.0
2008-02-13 02:36:00,1.45835,1.45868,1.45835,1.45861,30400000.0
2008-02-13 02:37:00,1.45878,1.45885,1.45853,1.45863,36400000.0
2008-02-13 02:38:00,1.45853,1.45868,1.45838,1.45838,66000000.0
2008-02-13 02:39:00,1.45858,1.45863,1.45808,1.45863,26800000.0
2008-02-13 02:40:00,1.45857,1.45879,1.45856,1.45864,36000000.0
2008-02-13 02:41:00,1.45873,1.45873,1.45834,1.45871,23200000.0
2008-02-13 02:42:00,1.45873,1.45873,1.45853,1.45871,30000000.0
2008-02-13 02:43:00,1.45852,1.45865,1.45834,1.45848,32000000.0
2008-02-13 02:44:00,1.45851,1.45872,1.45842,1.45872,25700000.0
2008-02-13 02:45:00,1.45876,1.45877,1.45846,1.45864,28100000.0
2008-02-13 02:46:00,1.45889,1.45889,1.45855,1.45877,45700000.0
2008-02-13 02:47:00,1.45857,1.45873,1.45831,1.45859,41400000.0
2008-02-13 02:48:00,1.45876,1.45876,1.45859,1.45859,34800000.0
2008-02-13 02:49:00,1.45854,1.45882,1.45839,1.45878,37200000.0
2008-02-13 02:50:00,1.45889,1.4589,1.4587,1.4589,25200000.0
2008-02-13 02:51:00,1.4586,1.45907,1.4586,1.45889,33400000.0
2008-02-13 02:52:00,1.4587,1.45885,1.45858,1.45885,28200000.0
2008-02-13 02:53:00,1.45878,1.45878,1.45854,1.45873,67500000.0
2008-02-13 02:54:00,1.45858,1.45858,1.45826,1.45833,38800000.0
2008-02-13 02:55:00,1.45813,1.45834,1.45807,1.45829,40400000.0
2008-02-13 02:56:00,1.4585,1.45856,1.45825,1.45848,42500000.0
2008-02-13 02:57:00,1.45804,1.45855,1.45804,1.45842,53000000.0
2008-02-13 02:58:00,1.45834,1.45834,1.45803,1.45817,39800000.0
2008-02-13 02:59:00,1.45826,1.45847,1.45818,1.45841,44800000.0
2008-02-13 03:00:00,1.45855,1.45856,1.45825,1.4584,34200000.0
2008-02-13 03:01:00,1.45817,1.45817,1.45799,1.45817,27000000.0
2008-02-13 03:02:00,1.45777,1.45791,1.45777,1.45782,19600000.0
2008-02-13 03:03:00,1.45777,1.45784,1.45761,1.45776,32200000.0
2008-02-13 03:04:00,1.45785,1.45789,1.45746,1.45746,29400000.0
2008-02-13 03:05:00,1.45783,1.45783,1.45724,1.45724,32800000.0
2008-02-13 03:06:00,1.45772,1.45786,1.45762,1.45766,37600000.0
2008-02-13 03:07:00,1.45796,1.45803,1.4578,1.45786,49200000.0
2008-02-13 03:08:00,1.45778,1.45778,1.45741,1.45772,37000000.0
2008-02-13 03:09:00,1.45801,1.45801,1.45747,1.45747,28200000.0
2008-02-13 03:10:00,1.45762,1.45772,1.4574,1.45772,38200000.0
2008-02-13 03:11:00,1.45759,1.45785,1.45755,1.45755,33200000.0
2008-02-13 03:12:00,1.45792,1.45807,1.4578,1.45804,32800000.0
2008-02-13 03:13:00,1.45813,1.45813,1.45795,1.45805,30400000.0
2008-02-13 03:14:00,1.45813,1.45827,1.45807,1.45825,54000000.0
2008-02-13 03:15:00,1.45817,1.45822,1.45808,1.45822,32600000.0
2008-02-13 03:16:00,1.45826,1.45829,1.45778,1.45798,36000000.0
2008-02-13 03:17:00,1.45809,1.45823,1.45805,1.45808,45700000.0
2008-02-13 03:18:00,1.45808,1.45823,1.45788,1.45823,39800000.0
2008-02-13 03:19:00,1.45817,1.45817,1.45777,1.45785,40500001.0
2008-02-13 03:20:00,1.4579,1.4579,1.4576,1.45771,28000000.0
2008-02-13 03:21:00,1.45778,1.45793,1.45773,1.45783,32400000.0
2008-02-13 03:22:00,1.45788,1.45796,1.45778,1.45796,31700000.0
2008-02-13 03:23:00,1.45802,1.45802,1.45783,1.45787,35400000.0
2008-02-13 03:24:00,1.45793,1.45821,1.45787,1.45821,22200000.0
2008-02-13 03:25:00,1.4578,1.45816,1.4578,1.45816,34900000.0
2008-02-13 03:26:00,1.45811,1.45811,1.45778,1.45804,48300000.0
2008-02-13 03:27:00,1.45776,1.45806,1.45776,1.45786,45500000.0
2008-02-13 03:28:00,1.45786,1.45793,1.4578,1.45782,29400000.0
2008-02-13 03:29:00,1.45775,1.45781,1.45735,1.45735,34000000.0
2008-02-13 03:30:00,1.45759,1.45774,1.45751,1.45759,30400000.0
2008-02-13 03:31:00,1.45767,1.45784,1.45754,1.45776,47400000.0
2008-02-13 03:32:00,1.45757,1.4576,1.45726,1.4576,27800000.0
2008-02-13 03:33:00,1.45762,1.4577,1.45751,1.45767,25600000.0
2008-02-13 03:34:00,1.45767,1.45783,1.45755,1.45765,59900000.0
2008-02-13 03:35:00,1.45762,1.45767,1.45745,1.4576,43800001.0
2008-02-13 03:36:00,1.45747,1.45764,1.45707,1.45752,52000000.0
2008-02-13 03:37:00,1.45746,1.45766,1.45731,1.45741,20200000.0
2008-02-13 03:38:00,1.45736,1.45739,1.4572,1.45735,34800000.0
2008-02-13 03:39:00,1.45748,1.45772,1.45713,1.45772,57500000.0
2008-02-13 03:40:00,1.45767,1.45767,1.45743,1.45747,28900000.0
2008-02-13 03:41:00,1.45732,1.45756,1.45731,1.45756,29800000.0
2008-02-13 03:42:00,1.4574,1.4574,1.45679,1.45697,34400000.0
2008-02-13 03:43:00,1.45689,1.4576,1.45672,1.4576,39600000.0
2008-02-13 03:44:00,1.45757,1.45806,1.45757,1.45794,45200000.0
2008-02-13 03:45:00,1.45814,1.45814,1.45763,1.45763,30400000.0
2008-02-13 03:46:00,1.45761,1.45763,1.45724,1.45758,43800000.0
2008-02-13 03:47:00,1.45743,1.45767,1.45743,1.45759,30600000.0
2008-02-13 03:48:00,1.45727,1.45752,1.45727,1.45747,29200000.0
2008-02-13 03:49:00,1.45744,1.45754,1.4574,1.45754,50300000.0
2008-02-13 03:50:00,1.4573,1.45741,1.45712,1.45717,41800000.0
2008-02-13 03:51:00,1.45752,1.45795,1.45752,1.45774,47000000.0
2008-02-13 03:52:00,1.45767,1.45792,1.45765,1.45775,37800000.0
2008-02-13 03:53:00,1.45778,1.45792,1.45772,1.45773,39800000.0
2008-02-13 03:54:00,1.45784,1.45802,1.45767,1.4579,53800001.0
2008-02-13 03:55:00,1.4578,1.4578,1.45765,1.45765,33200000.0
2008-02-13 03:56:00,1.45771,1.45789,1.45769,1.45772,44600001.0
2008-02-13 03:57:00,1.45765,1.4577,1.45709,1.4574,62200000.0
2008-02-13 03:58:00,1.45728,1.45747,1.45723,1.45723,58000000.0
2008-02-13 03:59:00,1.45738,1.45753,1.45726,1.45738,25000000.0
2008-02-13 04:00:00,1.45737,1.45777,1.45733,1.45777,61300000.0
2008-02-13 04:01:00,1.45776,1.45779,1.45736,1.45764,56400001.0
2008-02-13 04:02:00,1.4577,1.4577,1.45757,1.45762,25200000.0
2008-02-13 04:03:00,1.4576,1.45777,1.45752,1.45776,37900000.0
2008-02-13 04:04:00,1.45765,1.45765,1.45724,1.45724,71500000.0
2008-02-13 04:05:00,1.45673,1.4574,1.45673,1.4574,26600000.0
2008-02-13 04:06:00,1.45743,1.45753,1.45723,1.45753,29600000.0
2008-02-13 04:07:00,1.45735,1.45747,1.4571,1.45743,33000000.0
2008-02-13 04:08:00,1.45746,1.45768,1.45736,1.45756,40400000.0
2008-02-13 04:09:00,1.45747,1.45762,1.45728,1.45753,18600000.0
2008-02-13 04:10:00,1.45759,1.45783,1.45745,1.45767,32800000.0
2008-02-13 04:11:00,1.45747,1.45749,1.45725,1.45746,32200000.0
2008-02-13 04:12:00,1.45743,1.45763,1.45732,1.45763,53400000.0
2008-02-13 04:13:00,1.45765,1.45782,1.45717,1.45782,35000000.0
2008-02-13 04:14:00,1.45762,1.45782,1.45739,1.45759,59700000.0
2008-02-13 04:15:00,1.4577,1.45779,1.45759,1.45769,50100000.0
2008-02-13 04:16:00,1.4576,1.45783,1.45722,1.4578,27200000.0
2008-02-13 04:17:00,1.45772,1.45775,1.45742,1.45764,16000000.0
2008-02-13 04:18:00,1.45717,1.45765,1.45717,1.45758,37400000.0
2008-02-13 04:19:00,1.45724,1.4578,1.45724,1.4578,30800000.0
2008-02-13 04:20:00,1.45757,1.45766,1.45753,1.45759,32600000.0
2008-02-13 04:21:00,1.4578,1.45785,1.45766,1.45777,37400000.0
2008-02-13 04:22:00,1.45774,1.45808,1.45774,1.45808,27000000.0
2008-02-13 04:23:00,1.45805,1.45822,1.45805,1.45806,47200000.0
2008-02-13 04:24:00,1.45792,1.4581,1.45792,1.45807,28000000.0
2008-02-13 04:25:00,1.45803,1.45803,1.45759,1.45765,40400000.0
2008-02-13 04:26:00,1.45783,1.45791,1.45777,1.45777,30600000.0
2008-02-13 04:27:00,1.458,1.45806,1.45777,1.45782,27000000.0
2008-02-13 04:28:00,1.45822,1.45831,1.45799,1.45827,22000000.0
2008-02-13 04:29:00,1.45816,1.45857,1.45799,1.45857,35200000.0
2008-02-13 04:30:00,1.45856,1.45868,1.45823,1.45826,36000000.0
2008-02-13 04:31:00,1.45807,1.45855,1.45807,1.45826,36600000.0
2008-02-13 04:32:00,1.45841,1.45855,1.45837,1.45837,28300000.0
2008-02-13 04:33:00,1.45861,1.45861,1.45826,1.45845,46600001.0
2008-02-13 04:34:00,1.45855,1.46004,1.45855,1.45964,24000000.0
2008-02-13 04:35:00,1.45947,1.45985,1.45947,1.45968,32700000.0
2008-02-13 04:36:00,1.45986,1.46012,1.45979,1.46006,41100000.0
2008-02-13 04:37:00,1.46036,1.46036,1.45984,1.45999,26800000.0
2008-02-13 04:38:00,1.45982,1.46013,1.45979,1.46013,31900000.0
2008-02-13 04:39:00,1.45996,1.46029,1.45976,1.46028,37400000.0
2008-02-13 04:40:00,1.46006,1.46019,1.45988,1.45992,40800000.0
2008-02-13 04:41:00,1.45996,1.46022,1.4598,1.4601,70700000.0
2008-02-13 04:42:00,1.46001,1.46001,1.45981,1.45993,26600000.0
2008-02-13 04:43:00,1.45981,1.46002,1.4598,1.45991,33700000.0
2008-02-13 04:44:00,1.45981,1.46007,1.4594,1.46003,54600000.0
2008-02-13 04:45:00,1.45993,1.4601,1.45988,1.4601,16000000.0
2008-02-13 04:46:00,1.45968,1.45981,1.45884,1.45884,58800000.0
2008-02-13 04:47:00,1.4594,1.45954,1.45937,1.45941,27900000.0
2008-02-13 04:48:00,1.45943,1.45953,1.45936,1.45952,47800000.0
2008-02-13 04:49:00,1.45937,1.45964,1.45926,1.45936,87700000.0
2008-02-13 04:50:00,1.45944,1.45968,1.45941,1.45945,52100000.0
2008-02-13 04:51:00,1.45937,1.45958,1.45927,1.45958,25200000.0
2008-02-13 04:52:00,1.45952,1.45966,1.45944,1.45956,27400000.0
2008-02-13 04:53:00,1.45937,1.45937,1.45906,1.45916,52000001.0
2008-02-13 04:54:00,1.45934,1.45934,1.4591,1.45913,38800000.0
2008-02-13 04:55:00,1.45925,1.45925,1.45902,1.4591,33000000.0
2008-02-13 04:56:00,1.45902,1.45927,1.45902,1.45927,32400000.0
2008-02-13 04:57:00,1.45913,1.45926,1.45913,1.45916,41000000.0
2008-02-13 04:58:00,1.45936,1.45948,1.45916,1.45931,38400000.0
2008-02-13 04:59:00,1.45916,1.45949,1.45916,1.45937,23200000.0
2008-02-13 05:00:00,1.45936,1.45939,1.45916,1.45933,43000000.0
2008-02-13 05:01:00,1.45927,1.45935,1.45927,1.45927,29600000.0
2008-02-13 05:02:00,1.45911,1.45951,1.45911,1.45934,40400000.0
2008-02-13 05:03:00,1.45925,1.45933,1.45923,1.45932,35200000.0
2008-02-13 05:04:00,1.45908,1.45932,1.45905,1.45932,33800000.0
2008-02-13 05:05:00,1.45914,1.45943,1.45911,1.45943,34300000.0
2008-02-13 05:06:00,1.45941,1.4596,1.45922,1.45945,37600000.0
2008-02-13 05:07:00,1.45912,1.45931,1.45895,1.45931,15400000.0
2008-02-13 05:08:00,1.45946,1.45975,1.45946,1.45966,22400000.0
2008-02-13 05:09:00,1.45959,1.4596,1.4593,1.4593,39400000.0
2008-02-13 05:10:00,1.45942,1.45964,1.45922,1.45945,31600000.0
2008-02-13 05:11:00,1.45946,1.45947,1.45907,1.45907,36000000.0
2008-02-13 05:12:00,1.45922,1.45942,1.45918,1.45942,36700000.0
2008-02-13 05:13:00,1.45944,1.45964,1.45944,1.45954,30800000.0
2008-02-13 05:14:00,1.45963,1.45963,1.45937,1.45948,32800000.0
2008-02-13 05:15:00,1.45942,1.45942,1.45902,1.45904,35000000.0
2008-02-13 05:16:00,1.4591,1.45923,1.45844,1.45844,36600000.0
2008-02-13 05:17:00,1.45815,1.45849,1.45808,1.45836,28900000.0
2008-02-13 05:18:00,1.45835,1.45835,1.45816,1.45816,32600000.0
2008-02-13 05:19:00,1.45807,1.4587,1.45807,1.4587,45300000.0
2008-02-13 05:20:00,1.4587,1.45887,1.45861,1.45876,28200000.0
2008-02-13 05:21:00,1.45878,1.45887,1.45863,1.45863,31400000.0
2008-02-13 05:22:00,1.45872,1.45883,1.45864,1.45875,38900000.0
2008-02-13 05:23:00,1.45835,1.45908,1.45835,1.45883,68500000.0
2008-02-13 05:24:00,1.45857,1.45877,1.45857,1.45877,45200000.0
2008-02-13 05:25:00,1.45867,1.45877,1.45843,1.45858,48000000.0
2008-02-13 05:26:00,1.45868,1.4592,1.45868,1.45915,47900000.0
2008-02-13 05:27:00,1.45933,1.45933,1.45886,1.45886,28600000.0
2008-02-13 05:28:00,1.45891,1.45891,1.45824,1.45824,45700000.0
2008-02-13 05:29:00,1.45865,1.45887,1.45861,1.45887,48400000.0
2008-02-13 05:30:00,1.45887,1.459,1.4587,1.459,37800000.0
2008-02-13 05:31:00,1.45897,1.45908,1.45869,1.45869,41000000.0
2008-02-13 05:32:00,1.45868,1.45874,1.45827,1.45827,28600000.0
2008-02-13 05:33:00,1.45877,1.45877,1.4584,1.4584,33200000.0
2008-02-13 05:34:00,1.4586,1.45877,1.45851,1.45855,33900000.0
2008-02-13 05:35:00,1.45864,1.45869,1.45846,1.4586,31400000.0
2008-02-13 05:36:00,1.45853,1.45868,1.45835,1.45835,51400000.0
2008-02-13 05:37:00,1.45836,1.45842,1.45816,1.45833,62100000.0
2008-02-13 05:38:00,1.45822,1.45845,1.45815,1.45821,31600000.0
2008-02-13 05:39:00,1.4583,1.45876,1.4583,1.45873,38600000.0
2008-02-13 05:40:00,1.45884,1.45905,1.45884,1.45889,33400000.0
2008-02-13 05:41:00,1.45894,1.45901,1.45861,1.45899,45600000.0
2008-02-13 05:42:00,1.45896,1.45909,1.45884,1.45904,30600000.0
2008-02-13 05:43:00,1.4588,1.45906,1.4588,1.45888,47600000.0
2008-02-13 05:44:00,1.45889,1.45904,1.45879,1.45901,43500000.0
2008-02-13 05:45:00,1.45856,1.45899,1.45856,1.45872,65600000.0
2008-02-13 05:46:00,1.45895,1.45895,1.45883,1.45883,37200000.0
2008-02-13 05:47:00,1.45869,1.45887,1.45851,1.45862,60500000.0
2008-02-13 05:48:00,1.45852,1.45876,1.45839,1.45839,44600000.0
2008-02-13 05:49:00,1.45854,1.45854,1.45832,1.45845,68500000.0
2008-02-13 05:50:00,1.45832,1.45843,1.45811,1.4584,28000000.0
2008-02-13 05:51:00,1.45849,1.45849,1.45807,1.45807,49900001.0
2008-02-13 05:52:00,1.45845,1.45873,1.45845,1.4585,41100000.0
2008-02-13 05:53:00,1.45825,1.45864,1.45825,1.45864,47800000.0
2008-02-13 05:54:00,1.45867,1.45867,1.45846,1.45862,47600000.0
2008-02-13 05:55:00,1.45852,1.45868,1.45834,1.45847,69400002.0
2008-02-13 05:56:00,1.45849,1.45851,1.4583,1.45851,28400000.0
2008-02-13 05:57:00,1.45832,1.45855,1.45832,1.45837,40000000.0
2008-02-13 05:58:00,1.45842,1.45858,1.45829,1.4583,43300000.0
2008-02-13 05:59:00,1.45848,1.45859,1.45839,1.45852,50900000.0
2008-02-13 06:00:00,1.45838,1.45859,1.45826,1.45826,35000000.0
2008-02-13 06:01:00,1.45816,1.45836,1.45816,1.45836,26000000.0
2008-02-13 06:02:00,1.45836,1.4585,1.45799,1.4585,39800000.0
2008-02-13 06:03:00,1.45845,1.45852,1.45832,1.45839,45200001.0
2008-02-13 06:04:00,1.45834,1.4584,1.45817,1.4584,43400000.0
2008-02-13 06:05:00,1.45853,1.45857,1.45831,1.45832,46400000.0
2008-02-13 06:06:00,1.45833,1.45864,1.45833,1.45856,35600000.0
2008-02-13 06:07:00,1.4584,1.4585,1.45823,1.4583,43800001.0
2008-02-13 06:08:00,1.45835,1.45848,1.45827,1.4584,51600000.0
2008-02-13 06:09:00,1.45818,1.4582,1.45801,1.45805,26400000.0
2008-02-13 06:10:00,1.45816,1.45816,1.45803,1.45811,25800000.0
2008-02-13 06:11:00,1.45806,1.45826,1.45798,1.45798,58000000.0
2008-02-13 06:12:00,1.45821,1.4584,1.45821,1.45826,29200000.0
2008-02-13 06:13:00,1.4583,1.45847,1.45817,1.45832,38300000.0
2008-02-13 06:14:00,1.45833,1.45836,1.45797,1.45827,50500000.0
2008-02-13 06:15:00,1.45819,1.45837,1.45807,1.45814,27600000.0
2008-02-13 06:16:00,1.45832,1.45833,1.45789,1.45794,41100000.0
2008-02-13 06:17:00,1.45756,1.45794,1.45756,1.45793,26800000.0
2008-02-13 06:18:00,1.45794,1.45812,1.45787,1.45799,21800000.0
2008-02-13 06:19:00,1.45794,1.45796,1.45775,1.45775,26200000.0
2008-02-13 06:20:00,1.45786,1.45791,1.45769,1.45769,31000001.0
2008-02-13 06:21:00,1.45784,1.45789,1.45772,1.45789,32400000.0
2008-02-13 06:22:00,1.45791,1.45819,1.45791,1.45819,45500000.0
2008-02-13 06:23:00,1.45825,1.45834,1.45795,1.45834,35400000.0
2008-02-13 06:24:00,1.45829,1.45831,1.45794,1.45821,22300000.0
2008-02-13 06:25:00,1.45838,1.45844,1.45832,1.45837,42000000.0
2008-02-13 06:26:00,1.45836,1.45875,1.4583,1.45865,25800000.0
2008-02-13 06:27:00,1.45858,1.45868,1.45853,1.45868,45100000.0
2008-02-13 06:28:00,1.45861,1.45868,1.45849,1.45861,40200000.0
2008-02-13 06:29:00,1.45871,1.4588,1.4586,1.4586,50900000.0
2008-02-13 06:30:00,1.45865,1.4587,1.45855,1.4587,24000000.0
2008-02-13 06:31:00,1.45857,1.45858,1.45845,1.45845,32600000.0
2008-02-13 06:32:00,1.45853,1.45863,1.4584,1.45853,34200000.0
2008-02-13 06:33:00,1.45841,1.45866,1.45841,1.4585,35600000.0
2008-02-13 06:34:00,1.45842,1.45861,1.45817,1.45839,38400000.0
2008-02-13 06:35:00,1.45825,1.45847,1.45811,1.45828,39300000.0
2008-02-13 06:36:00,1.458,1.45846,1.458,1.45816,31800000.0
2008-02-13 06:37:00,1.45829,1.45854,1.45802,1.45802,35000000.0
2008-02-13 06:38:00,1.45824,1.45824,1.45771,1.45771,34000000.0
2008-02-13 06:39:00,1.45758,1.45793,1.45758,1.45772,38900000.0
2008-02-13 06:40:00,1.45755,1.45772,1.45755,1.45759,26000000.0
2008-02-13 06:41:00,1.45755,1.45783,1.45726,1.45783,23400000.0
2008-02-13 06:42:00,1.45739,1.45778,1.45739,1.45771,51600000.0
2008-02-13 06:43:00,1.45781,1.45784,1.4575,1.45768,30600000.0
2008-02-13 06:44:00,1.45765,1.45781,1.45759,1.45774,48900000.0
2008-02-13 06:45:00,1.45773,1.45799,1.45773,1.45775,47500000.0
2008-02-13 06:46:00,1.45782,1.45799,1.45776,1.45779,53700000.0
2008-02-13 06:47:00,1.45806,1.45806,1.45781,1.45789,61000000.0
2008-02-13 06:48:00,1.45778,1.45796,1.45759,1.45787,21800000.0
2008-02-13 06:49:00,1.45789,1.45804,1.45779,1.45802,28000000.0
2008-02-13 06:50:00,1.45799,1.45804,1.45784,1.45784,34000000.0
2008-02-13 06:51:00,1.45791,1.45791,1.45775,1.45778,42400000.0
2008-02-13 06:52:00,1.45784,1.45803,1.45766,1.45803,30300000.0
2008-02-13 06:53:00,1.45792,1.45792,1.45769,1.45791,30200000.0
2008-02-13 06:54:00,1.45791,1.45812,1.45779,1.45789,39000000.0
2008-02-13 06:55:00,1.45799,1.45799,1.45784,1.45799,23000000.0
2008-02-13 06:56:00,1.45788,1.45795,1.45781,1.45783,45000000.0
2008-02-13 06:57:00,1.45793,1.45793,1.45736,1.45756,44800000.0
2008-02-13 06:58:00,1.45716,1.45774,1.45716,1.45774,28200000.0
2008-02-13 06:59:00,1.45759,1.45773,1.45735,1.45764,22800000.0
2008-02-13 07:00:00,1.45779,1.458,1.45778,1.45778,50700000.0
2008-02-13 07:01:00,1.45777,1.45777,1.45746,1.45748,35800000.0
2008-02-13 07:02:00,1.45732,1.45741,1.45706,1.45712,65599999.0
2008-02-13 07:03:00,1.45724,1.45727,1.45715,1.45721,36800000.0
2008-02-13 07:04:00,1.45738,1.45741,1.45709,1.45718,25100000.0
2008-02-13 07:05:00,1.45709,1.4572,1.45683,1.45683,44600000.0
2008-02-13 07:06:00,1.45699,1.45731,1.45694,1.45731,35800000.0
2008-02-13 07:07:00,1.45746,1.45761,1.45734,1.45739,37400000.0
2008-02-13 07:08:00,1.45744,1.4576,1.45732,1.45732,31500000.0
2008-02-13 07:09:00,1.45746,1.45746,1.45731,1.45739,42700000.0
2008-02-13 07:10:00,1.45748,1.45754,1.45743,1.45745,38000000.0
2008-02-13 07:11:00,1.45751,1.45773,1.45743,1.45743,33200000.0
2008-02-13 07:12:00,1.45747,1.45756,1.45721,1.4573,40800000.0
2008-02-13 07:13:00,1.45755,1.45765,1.45749,1.45765,38200000.0
2008-02-13 07:14:00,1.45768,1.45774,1.45753,1.45765,38300000.0
2008-02-13 07:15:00,1.45766,1.45777,1.4574,1.4577,38000000.0
2008-02-13 07:16:00,1.45731,1.45759,1.45731,1.45759,32600000.0
2008-02-13 07:17:00,1.45753,1.45756,1.45716,1.45748,37800000.0
2008-02-13 07:18:00,1.45751,1.45751,1.45711,1.45738,45200000.0
2008-02-13 07:19:00,1.45733,1.45742,1.4572,1.45742,48400000.0
2008-02-13 07:20:00,1.45726,1.45747,1.45711,1.45747,47000000.0
2008-02-13 07:21:00,1.45763,1.45776,1.45753,1.45773,38400000.0
2008-02-13 07:22:00,1.45745,1.45745,1.45679,1.45688,57600000.0
2008-02-13 07:23:00,1.45675,1.45711,1.45675,1.45701,55800001.0
2008-02-13 07:24:00,1.45693,1.45703,1.45683,1.45688,41200000.0
2008-02-13 07:25:00,1.45703,1.45734,1.45697,1.4572,50400000.0
2008-02-13 07:26:00,1.45744,1.45762,1.45744,1.45762,23300000.0
2008-02-13 07:27:00,1.45754,1.45754,1.45707,1.45731,33800000.0
2008-02-13 07:28:00,1.45729,1.45745,1.45702,1.45723,32400000.0
2008-02-13 07:29:00,1.45725,1.45725,1.45709,1.45724,27000000.0
2008-02-13 07:30:00,1.45717,1.45725,1.45656,1.45715,48600000.0
2008-02-13 07:31:00,1.45696,1.45706,1.45683,1.45683,29600000.0
2008-02-13 07:32:00,1.45666,1.4569,1.45644,1.4569,89900000.0
2008-02-13 07:33:00,1.45685,1.45696,1.45658,1.45658,48500000.0
2008-02-13 07:34:00,1.45672,1.45704,1.4567,1.45704,43600000.0
2008-02-13 07:35:00,1.45682,1.45704,1.45682,1.45704,32800000.0
2008-02-13 07:36:00,1.45688,1.45711,1.45671,1.45706,50600000.0
2008-02-13 07:37:00,1.45701,1.45701,1.45672,1.45693,19400000.0
2008-02-13 07:38:00,1.45686,1.45692,1.45651,1.45651,33800000.0
2008-02-13 07:39:00,1.45633,1.45676,1.45633,1.4565,25600000.0
2008-02-13 07:40:00,1.45652,1.45697,1.45651,1.45696,30900000.0
2008-02-13 07:41:00,1.45696,1.45696,1.45659,1.45694,30400000.0
2008-02-13 07:42:00,1.45684,1.45698,1.45651,1.45671,44200000.0
2008-02-13 07:43:00,1.45668,1.45724,1.45668,1.45724,34000000.0
2008-02-13 07:44:00,1.45729,1.45729,1.45708,1.45722,44200001.0
2008-02-13 07:45:00,1.4572,1.4572,1.45658,1.4571,34700000.0
2008-02-13 07:46:00,1.45717,1.45725,1.45703,1.45725,35700000.0
2008-02-13 07:47:00,1.45733,1.45748,1.45683,1.45748,45000000.0
2008-02-13 07:48:00,1.45743,1.45745,1.45728,1.45745,49500001.0
2008-02-13 07:49:00,1.45743,1.45743,1.4567,1.4567,53900000.0
2008-02-13 07:50:00,1.45703,1.45709,1.457,1.457,30200000.0
2008-02-13 07:51:00,1.45683,1.457,1.45657,1.457,26000000.0
2008-02-13 07:52:00,1.45699,1.45709,1.45675,1.45697,18400000.0
2008-02-13 07:53:00,1.45706,1.45716,1.45692,1.45697,42800000.0
2008-02-13 07:54:00,1.45684,1.45718,1.45683,1.45698,34800000.0
2008-02-13 07:55:00,1.45718,1.45722,1.45686,1.4572,65400000.0
2008-02-13 07:56:00,1.45715,1.4573,1.45705,1.45728,24400000.0
2008-02-13 07:57:00,1.45725,1.45748,1.45719,1.45736,38500000.0
2008-02-13 07:58:00,1.45721,1.45749,1.4572,1.45738,51200000.0
2008-02-13 07:59:00,1.45696,1.4575,1.45696,1.45718,37000000.0
2008-02-13 08:00:00,1.45697,1.45709,1.45673,1.45693,29600000.0
2008-02-13 08:01:00,1.45688,1.45703,1.45688,1.45688,20400000.0
2008-02-13 08:02:00,1.45688,1.45696,1.45672,1.45687,34000000.0
2008-02-13 08:03:00,1.45684,1.45707,1.45671,1.45687,31300000.0
2008-02-13 08:04:00,1.45695,1.45703,1.45687,1.45687,27000000.0
2008-02-13 08:05:00,1.45691,1.45692,1.45683,1.45685,35600000.0
2008-02-13 08:06:00,1.45678,1.45685,1.45652,1.45652,32200000.0
2008-02-13 08:07:00,1.45659,1.45677,1.45643,1.45665,20000000.0
2008-02-13 08:08:00,1.45649,1.45657,1.45626,1.45626,49800000.0
2008-02-13 08:09:00,1.45645,1.45656,1.45628,1.45656,39800000.0
2008-02-13 08:10:00,1.45649,1.4566,1.45636,1.4566,29800000.0
2008-02-13 08:11:00,1.45661,1.45698,1.45661,1.45698,56500000.0
2008-02-13 08:12:00,1.45698,1.45703,1.45678,1.45683,85700000.0
2008-02-13 08:13:00,1.45644,1.45713,1.45644,1.45704,47300000.0
2008-02-13 08:14:00,1.45696,1.45696,1.45662,1.45674,52800000.0
2008-02-13 08:15:00,1.45673,1.45697,1.45617,1.45617,41400000.0
2008-02-13 08:16:00,1.45614,1.45624,1.45578,1.45624,25000000.0
2008-02-13 08:17:00,1.45625,1.45625,1.45556,1.45587,73399999.0
2008-02-13 08:18:00,1.45589,1.4559,1.45543,1.45546,46000000.0
2008-02-13 08:19:00,1.45549,1.45567,1.45533,1.45549,57400000.0
2008-02-13 08:20:00,1.45577,1.45577,1.45553,1.45569,32600000.0
2008-02-13 08:21:00,1.45564,1.45601,1.45562,1.45562,42300000.0
2008-02-13 08:22:00,1.45557,1.4562,1.45557,1.45611,35400000.0
2008-02-13 08:23:00,1.45603,1.45603,1.45568,1.45573,29800000.0
2008-02-13 08:24:00,1.45585,1.45611,1.45565,1.45599,28000000.0
2008-02-13 08:25:00,1.45591,1.45603,1.45578,1.45578,33200000.0
2008-02-13 08:26:00,1.45605,1.45616,1.4558,1.45586,49700000.0
2008-02-13 08:27:00,1.45573,1.45581,1.45567,1.45572,64900000.0
2008-02-13 08:28:00,1.45571,1.45572,1.45553,1.45572,56200001.0
2008-02-13 08:29:00,1.45568,1.45568,1.45558,1.45564,46800000.0
2008-02-13 08:30:00,1.45576,1.45576,1.45527,1.45568,26400000.0
2008-02-13 08:31:00,1.45575,1.45592,1.45556,1.45586,50200000.0
2008-02-13 08:32:00,1.45598,1.45628,1.45598,1.45627,39200000.0
2008-02-13 08:33:00,1.45592,1.456,1.4553,1.45572,26200000.0
2008-02-13 08:34:00,1.45602,1.45602,1.45578,1.45595,24200000.0
2008-02-13 08:35:00,1.45588,1.45588,1.45565,1.45566,51200000.0
2008-02-13 08:36:00,1.4558,1.45603,1.45556,1.45603,56700000.0
2008-02-13 08:37:00,1.45647,1.45651,1.45628,1.45646,35200000.0
2008-02-13 08:38:00,1.4564,1.45654,1.45627,1.45627,30400000.0
2008-02-13 08:39:00,1.4565,1.45677,1.45617,1.45677,32600000.0
2008-02-13 08:40:00,1.45674,1.45697,1.45635,1.45697,30800000.0
2008-02-13 08:41:00,1.45685,1.45707,1.45675,1.45705,30300000.0
2008-02-13 08:42:00,1.45694,1.45709,1.45665,1.45687,65800000.0
2008-02-13 08:43:00,1.45666,1.4568,1.45648,1.45648,44600000.0
2008-02-13 08:44:00,1.4569,1.45703,1.45675,1.4569,24800000.0
2008-02-13 08:45:00,1.4569,1.45706,1.45669,1.45669,41200000.0
2008-02-13 08:46:00,1.45714,1.45714,1.45668,1.45696,72100000.0
2008-02-13 08:47:00,1.4571,1.45721,1.45664,1.45664,32800000.0
2008-02-13 08:48:00,1.45685,1.45723,1.45685,1.45693,37600000.0
2008-02-13 08:49:00,1.45641,1.45689,1.45641,1.45657,28600000.0
2008-02-13 08:50:00,1.45653,1.45684,1.45649,1.45684,30600000.0
2008-02-13 08:51:00,1.45687,1.45713,1.45686,1.45687,33600000.0
2008-02-13 08:52:00,1.45692,1.45692,1.45646,1.45673,49700000.0
2008-02-13 08:53:00,1.45696,1.45696,1.45683,1.45692,28200000.0
2008-02-13 08:54:00,1.45687,1.45724,1.45687,1.45705,37600000.0
2008-02-13 08:55:00,1.45729,1.45739,1.45705,1.45719,41300000.0
2008-02-13 08:56:00,1.45726,1.45738,1.45694,1.45697,48100000.0
2008-02-13 08:57:00,1.45666,1.45666,1.456,1.4564,29400000.0
2008-02-13 08:58:00,1.45658,1.45658,1.45633,1.45655,47900000.0
2008-02-13 08:59:00,1.45634,1.45651,1.4561,1.45643,36000000.0
2008-02-13 09:00:00,1.45638,1.45638,1.45556,1.45574,27800000.0
2008-02-13 09:01:00,1.45555,1.45583,1.4553,1.4553,29800000.0
2008-02-13 09:02:00,1.4552,1.45527,1.4552,1.45522,32500000.0
2008-02-13 09:03:00,1.45484,1.45519,1.45468,1.45468,84300000.0
2008-02-13 09:04:00,1.45483,1.45483,1.45452,1.45466,22400000.0
2008-02-13 09:05:00,1.45508,1.45571,1.45508,1.45562,22200000.0
2008-02-13 09:06:00,1.4554,1.45543,1.45526,1.45526,29800000.0
2008-02-13 09:07:00,1.4551,1.45521,1.45483,1.45483,38600000.0
2008-02-13 09:08:00,1.45513,1.45576,1.45513,1.45575,59200000.0
2008-02-13 09:09:00,1.4559,1.45605,1.45548,1.45574,40000000.0
2008-02-13 09:10:00,1.45568,1.45574,1.45554,1.45574,30400000.0
2008-02-13 09:11:00,1.45571,1.45576,1.45542,1.45546,51200001.0
2008-02-13 09:12:00,1.45546,1.45557,1.4554,1.45556,36300000.0
2008-02-13 09:13:00,1.45533,1.45559,1.45533,1.45559,30400000.0
2008-02-13 09:14:00,1.45537,1.45562,1.45537,1.45559,40200000.0
2008-02-13 09:15:00,1.45538,1.45554,1.45535,1.45554,24400000.0
2008-02-13 09:16:00,1.45558,1.45624,1.45553,1.45619,35600000.0
2008-02-13 09:17:00,1.45654,1.45663,1.4563,1.45663,55300000.0
2008-02-13 09:18:00,1.45665,1.45701,1.45651,1.45692,30600000.0
2008-02-13 09:19:00,1.45692,1.45717,1.45677,1.45677,44400001.0
2008-02-13 09:20:00,1.45725,1.45735,1.45719,1.45719,17600000.0
2008-02-13 09:21:00,1.4576,1.45788,1.45734,1.45771,39700000.0
2008-02-13 09:22:00,1.45754,1.45769,1.45754,1.45759,19000000.0
2008-02-13 09:23:00,1.45716,1.45745,1.45687,1.45704,51000000.0
2008-02-13 09:24:00,1.4571,1.4571,1.45657,1.45686,48900000.0
2008-02-13 09:25:00,1.45686,1.45701,1.45681,1.45682,27300000.0
2008-02-13 09:26:00,1.45674,1.45698,1.45672,1.45682,49000000.0
2008-02-13 09:27:00,1.45658,1.45658,1.45629,1.45645,36500000.0
2008-02-13 09:28:00,1.45643,1.45648,1.45626,1.45645,29200000.0
2008-02-13 09:29:00,1.45648,1.45684,1.45648,1.45684,54600000.0
2008-02-13 09:30:00,1.45643,1.45645,1.45591,1.45591,30700000.0
2008-02-13 09:31:00,1.45578,1.45609,1.45557,1.45557,36600000.0
2008-02-13 09:32:00,1.45568,1.45588,1.45536,1.45576,33000000.0
2008-02-13 09:33:00,1.45598,1.45605,1.45595,1.45595,41200000.0
2008-02-13 09:34:00,1.45587,1.45603,1.45568,1.45586,40200000.0
2008-02-13 09:35:00,1.45563,1.45563,1.45526,1.45556,48900000.0
2008-02-13 09:36:00,1.45542,1.45542,1.45513,1.45518,31400000.0
2008-02-13 09:37:00,1.45522,1.45559,1.45522,1.45548,20400000.0
2008-02-13 09:38:00,1.4554,1.45553,1.4552,1.45531,30200000.0
2008-02-13 09:39:00,1.45538,1.45585,1.45534,1.45558,40400000.0
2008-02-13 09:40:00,1.45555,1.45608,1.45545,1.45608,24600000.0
2008-02-13 09:41:00,1.45607,1.45618,1.45576,1.45592,64900000.0
2008-02-13 09:42:00,1.45591,1.45606,1.45563,1.45599,50800000.0
2008-02-13 09:43:00,1.45615,1.45635,1.45598,1.45623,32000000.0
2008-02-13 09:44:00,1.45618,1.45634,1.45612,1.4562,30200000.0
2008-02-13 09:45:00,1.45635,1.45665,1.45584,1.45584,36000001.0
2008-02-13 09:46:00,1.45643,1.4566,1.45615,1.45615,39800000.0
2008-02-13 09:47:00,1.4561,1.45634,1.4561,1.45629,28200000.0
2008-02-13 09:48:00,1.45595,1.45608,1.4557,1.45587,61800001.0
2008-02-13 09:49:00,1.4557,1.45605,1.4556,1.45584,26600000.0
2008-02-13 09:50:00,1.45562,1.45585,1.455,1.455,57000000.0
2008-02-13 09:51:00,1.45506,1.45557,1.45502,1.45557,39800000.0
2008-02-13 09:52:00,1.45553,1.4556,1.4554,1.45557,40000000.0
2008-02-13 09:53:00,1.4554,1.45572,1.45535,1.45542,44800000.0
2008-02-13 09:54:00,1.45549,1.45566,1.4554,1.45546,20600000.0
2008-02-13 09:55:00,1.4553,1.45543,1.45496,1.45515,49200000.0
2008-02-13 09:56:00,1.45484,1.45531,1.45484,1.45497,36200000.0
2008-02-13 09:57:00,1.45501,1.45519,1.45497,1.4551,38100000.0
2008-02-13 09:58:00,1.45497,1.45534,1.45492,1.45534,39800000.0
2008-02-13 09:59:00,1.45526,1.45529,1.45515,1.45529,41000000.0
2008-02-13 10:00:00,1.455,1.45519,1.4548,1.45491,64700000.0
2008-02-13 10:01:00,1.45541,1.45596,1.45511,1.45596,51900000.0
2008-02-13 10:02:00,1.45608,1.45629,1.45556,1.45609,48100000.0
2008-02-13 10:03:00,1.45601,1.45645,1.45601,1.45629,28000000.0
2008-02-13 10:04:00,1.45639,1.45639,1.45565,1.45624,43600000.0
2008-02-13 10:05:00,1.45648,1.45665,1.45589,1.45649,35200000.0
2008-02-13 10:06:00,1.45671,1.4569,1.45667,1.45675,31800000.0
2008-02-13 10:07:00,1.45689,1.45693,1.45653,1.45655,28000000.0
2008-02-13 10:08:00,1.45652,1.45688,1.45652,1.4567,33000000.0
2008-02-13 10:09:00,1.45665,1.45676,1.45633,1.45676,38200000.0
2008-02-13 10:10:00,1.45693,1.45752,1.45686,1.45752,31300000.0
2008-02-13 10:11:00,1.45727,1.45745,1.45704,1.45725,43200000.0
2008-02-13 10:12:00,1.45708,1.45746,1.45708,1.45734,25500000.0
2008-02-13 10:13:00,1.45722,1.4576,1.45705,1.45757,39800000.0
2008-02-13 10:14:00,1.45757,1.45771,1.45736,1.45764,24400000.0
2008-02-13 10:15:00,1.45751,1.45768,1.45745,1.4575,35000000.0
2008-02-13 10:16:00,1.45736,1.45736,1.45699,1.4571,31200000.0
2008-02-13 10:17:00,1.45723,1.45732,1.45669,1.45722,23000000.0
2008-02-13 10:18:00,1.45726,1.45767,1.45726,1.45748,44000000.0
2008-02-13 10:19:00,1.45739,1.4576,1.45733,1.45744,30000000.0
2008-02-13 10:20:00,1.45742,1.45757,1.45721,1.45757,31000000.0
2008-02-13 10:21:00,1.45721,1.45756,1.45721,1.45727,39800000.0
2008-02-13 10:22:00,1.45743,1.45756,1.45696,1.45742,36400000.0
2008-02-13 10:23:00,1.45737,1.45794,1.45737,1.45762,38600000.0
2008-02-13 10:24:00,1.45767,1.45768,1.45749,1.45761,23600000.0
2008-02-13 10:25:00,1.45771,1.45777,1.45744,1.45772,31000000.0
2008-02-13 10:26:00,1.45779,1.45781,1.45756,1.45773,40200000.0
2008-02-13 10:27:00,1.45794,1.45825,1.45786,1.45786,35400000.0
2008-02-13 10:28:00,1.4579,1.45808,1.4579,1.45799,19800000.0
2008-02-13 10:29:00,1.45799,1.45799,1.45704,1.45754,51800000.0
2008-02-13 10:30:00,1.45736,1.45739,1.45681,1.45692,39800000.0
2008-02-13 10:31:00,1.45667,1.45683,1.45652,1.45683,42400000.0
2008-02-13 10:32:00,1.45682,1.45717,1.45675,1.45701,31500000.0
2008-02-13 10:33:00,1.4571,1.45753,1.4571,1.45734,33500000.0
2008-02-13 10:34:00,1.45739,1.45803,1.45738,1.4577,34000000.0
2008-02-13 10:35:00,1.45762,1.45762,1.45702,1.45708,48100001.0
2008-02-13 10:36:00,1.45715,1.4572,1.4568,1.4568,23400000.0
2008-02-13 10:37:00,1.45723,1.45736,1.45695,1.457,44100000.0
2008-02-13 10:38:00,1.45717,1.45744,1.45691,1.45718,43400000.0
2008-02-13 10:39:00,1.45636,1.45687,1.45636,1.45656,25600000.0
2008-02-13 10:40:00,1.45666,1.45666,1.45614,1.4565,39600000.0
2008-02-13 10:41:00,1.45642,1.45642,1.45601,1.45616,45000000.0
2008-02-13 10:42:00,1.4559,1.456,1.45555,1.4558,34600000.0
2008-02-13 10:43:00,1.45564,1.45592,1.45559,1.45559,41800001.0
2008-02-13 10:44:00,1.45578,1.45613,1.45577,1.45613,25600000.0
2008-02-13 10:45:00,1.45585,1.45589,1.45545,1.45545,27600000.0
2008-02-13 10:46:00,1.45548,1.45548,1.45463,1.45463,40400000.0
2008-02-13 10:47:00,1.45483,1.45509,1.45483,1.4549,28000000.0
2008-02-13 10:48:00,1.45483,1.45483,1.4545,1.45453,59200002.0
2008-02-13 10:49:00,1.45488,1.45521,1.45483,1.45515,30200000.0
2008-02-13 10:50:00,1.4554,1.45541,1.45497,1.45532,47200000.0
2008-02-13 10:51:00,1.4552,1.4552,1.45492,1.45494,33600000.0
2008-02-13 10:52:00,1.45523,1.45595,1.45523,1.45591,41900000.0
2008-02-13 10:53:00,1.45589,1.45598,1.45576,1.45598,23600000.0
2008-02-13 10:54:00,1.45614,1.45673,1.45577,1.45673,23400000.0
2008-02-13 10:55:00,1.45711,1.45732,1.45692,1.45732,25800000.0
2008-02-13 10:56:00,1.4573,1.45769,1.45682,1.45682,43400000.0
2008-02-13 10:57:00,1.45678,1.45708,1.45657,1.45708,15200000.0
2008-02-13 10:58:00,1.45715,1.45735,1.45692,1.45705,33800000.0
2008-02-13 10:59:00,1.45727,1.45761,1.45725,1.45761,56900001.0
2008-02-13 11:00:00,1.45783,1.45783,1.45756,1.45756,18400000.0
2008-02-13 11:01:00,1.45769,1.45776,1.45725,1.45725,32600000.0
2008-02-13 11:02:00,1.45738,1.45755,1.45735,1.45737,25800000.0
2008-02-13 11:03:00,1.45729,1.45729,1.4571,1.4572,32800000.0
2008-02-13 11:04:00,1.45714,1.45714,1.45685,1.45712,21600000.0
2008-02-13 11:05:00,1.45699,1.45701,1.45678,1.45678,43700000.0
2008-02-13 11:06:00,1.45688,1.45752,1.45688,1.45752,49300000.0
2008-02-13 11:07:00,1.45751,1.4577,1.45738,1.45743,43300000.0
2008-02-13 11:08:00,1.45741,1.45751,1.4571,1.4574,26700000.0
2008-02-13 11:09:00,1.45724,1.45774,1.4572,1.45774,55300000.0
2008-02-13 11:10:00,1.45781,1.45792,1.45745,1.45754,44300000.0
2008-02-13 11:11:00,1.45747,1.45768,1.45713,1.45768,42200000.0
2008-02-13 11:12:00,1.45759,1.45794,1.45746,1.45746,51100000.0
2008-02-13 11:13:00,1.45738,1.45775,1.45738,1.45768,39200000.0
2008-02-13 11:14:00,1.45759,1.4577,1.45733,1.4575,30400000.0
2008-02-13 11:15:00,1.45757,1.45757,1.45731,1.45741,38800000.0
2008-02-13 11:16:00,1.45745,1.45795,1.45745,1.45761,36200000.0
2008-02-13 11:17:00,1.45758,1.45775,1.45753,1.45753,35200000.0
2008-02-13 11:18:00,1.4575,1.45762,1.45702,1.45756,56100000.0
2008-02-13 11:19:00,1.45753,1.4576,1.45737,1.45753,38300000.0
2008-02-13 11:20:00,1.45743,1.45747,1.45742,1.45747,33700000.0
2008-02-13 11:21:00,1.45736,1.45782,1.45727,1.4577,37600000.0
2008-02-13 11:22:00,1.45779,1.45796,1.45755,1.45796,30000000.0
2008-02-13 11:23:00,1.4579,1.4579,1.45759,1.45771,19400000.0
2008-02-13 11:24:00,1.45773,1.45785,1.45752,1.45785,35000000.0
2008-02-13 11:25:00,1.45798,1.45798,1.4576,1.45789,49800000.0
2008-02-13 11:26:00,1.45778,1.45782,1.45761,1.45776,51600000.0
2008-02-13 11:27:00,1.45776,1.45799,1.45748,1.45799,45800000.0
2008-02-13 11:28:00,1.45767,1.45779,1.45764,1.45767,34500000.0
2008-02-13 11:29:00,1.45767,1.45778,1.45756,1.45759,31800000.0
2008-02-13 11:30:00,1.45765,1.45791,1.45765,1.45785,36100000.0
2008-02-13 11:31:00,1.45771,1.45772,1.45743,1.45767,42500000.0
2008-02-13 11:32:00,1.45745,1.45785,1.45745,1.45772,77900000.0
2008-02-13 11:33:00,1.45766,1.45791,1.45766,1.45791,44800000.0
2008-02-13 11:34:00,1.4576,1.45811,1.45755,1.45796,31400000.0
2008-02-13 11:35:00,1.45775,1.45804,1.45769,1.45804,39400000.0
2008-02-13 11:36:00,1.45817,1.45838,1.45803,1.45838,32600000.0
2008-02-13 11:37:00,1.45845,1.45862,1.45834,1.45848,33800000.0
2008-02-13 11:38:00,1.45846,1.45864,1.45823,1.45849,45400000.0
2008-02-13 11:39:00,1.45855,1.45861,1.45834,1.45842,59000000.0
2008-02-13 11:40:00,1.45847,1.45861,1.45836,1.45857,28400000.0
2008-02-13 11:41:00,1.4582,1.45825,1.45807,1.45811,35800000.0
2008-02-13 11:42:00,1.45804,1.45806,1.45794,1.45795,26400000.0
2008-02-13 11:43:00,1.45807,1.45838,1.45807,1.45827,20600000.0
2008-02-13 11:44:00,1.45843,1.45857,1.45835,1.45846,38800000.0
2008-02-13 11:45:00,1.45859,1.45867,1.45831,1.45847,34000000.0
2008-02-13 11:46:00,1.45837,1.45837,1.45818,1.45833,34200000.0
2008-02-13 11:47:00,1.45824,1.45834,1.45808,1.45815,40200000.0
2008-02-13 11:48:00,1.45825,1.4584,1.45818,1.45818,34700000.0
2008-02-13 11:49:00,1.45852,1.45874,1.45849,1.45864,21600000.0
2008-02-13 11:50:00,1.45863,1.45863,1.45786,1.45794,44800000.0
2008-02-13 11:51:00,1.45794,1.45794,1.45735,1.45748,45900000.0
2008-02-13 11:52:00,1.45739,1.4575,1.45733,1.45744,58100000.0
2008-02-13 11:53:00,1.45742,1.4576,1.45717,1.45731,54200000.0
2008-02-13 11:54:00,1.45745,1.45831,1.45725,1.45831,49400001.0
2008-02-13 11:55:00,1.45801,1.45823,1.45789,1.45796,43600000.0
2008-02-13 11:56:00,1.45812,1.45812,1.45717,1.45717,37400000.0
2008-02-13 11:57:00,1.4572,1.45752,1.45713,1.45752,21800000.0
2008-02-13 11:58:00,1.4576,1.4576,1.45717,1.45725,37600000.0
2008-02-13 11:59:00,1.45733,1.45733,1.45698,1.45723,37600000.0
2008-02-13 12:00:00,1.45727,1.45738,1.45721,1.45733,29400000.0
2008-02-13 12:01:00,1.45722,1.45733,1.45717,1.45726,48100000.0
2008-02-13 12:02:00,1.45726,1.45726,1.45649,1.45649,35700000.0
2008-02-13 12:03:00,1.45665,1.457,1.45659,1.45659,28800000.0
2008-02-13 12:04:00,1.45685,1.45711,1.45656,1.45711,37400000.0
2008-02-13 12:05:00,1.45706,1.45709,1.45669,1.45709,44600000.0
2008-02-13 12:06:00,1.45707,1.45707,1.45679,1.45686,46200000.0
2008-02-13 12:07:00,1.45698,1.45722,1.45695,1.45713,30200000.0
2008-02-13 12:08:00,1.45719,1.45735,1.45715,1.45725,28000000.0
2008-02-13 12:09:00,1.45722,1.45738,1.45715,1.45721,30600000.0
2008-02-13 12:10:00,1.45733,1.45746,1.45693,1.45713,33800000.0
2008-02-13 12:11:00,1.45704,1.45738,1.457,1.4572,87100000.0
2008-02-13 12:12:00,1.45726,1.45753,1.45707,1.45745,48000000.0
2008-02-13 12:13:00,1.4576,1.45794,1.45753,1.45791,22000000.0
2008-02-13 12:14:00,1.45782,1.45787,1.45735,1.45747,38300000.0
2008-02-13 12:15:00,1.45751,1.45769,1.45726,1.45755,34200000.0
2008-02-13 12:16:00,1.45737,1.45823,1.45737,1.4579,38600000.0
2008-02-13 12:17:00,1.45815,1.45845,1.45814,1.45844,27000000.0
2008-02-13 12:18:00,1.45866,1.45871,1.45836,1.4587,27800000.0
2008-02-13 12:19:00,1.45864,1.45895,1.45863,1.45876,32400000.0
2008-02-13 12:20:00,1.45853,1.45887,1.45847,1.45884,34100000.0
2008-02-13 12:21:00,1.4588,1.45896,1.45866,1.45876,47600000.0
2008-02-13 12:22:00,1.45875,1.45884,1.45852,1.45856,46800000.0
2008-02-13 12:23:00,1.45841,1.45862,1.45831,1.45841,40200000.0
2008-02-13 12:24:00,1.45778,1.45808,1.45778,1.45788,36000000.0
2008-02-13 12:25:00,1.45774,1.45781,1.45751,1.45751,32800000.0
2008-02-13 12:26:00,1.45775,1.45796,1.45773,1.45794,37200000.0
2008-02-13 12:27:00,1.45795,1.45795,1.45761,1.45777,35400000.0
2008-02-13 12:28:00,1.45782,1.45795,1.45774,1.45774,40200000.0
2008-02-13 12:29:00,1.45759,1.45775,1.45736,1.45775,27600000.0
2008-02-13 12:30:00,1.45765,1.45783,1.45742,1.45753,58500001.0
2008-02-13 12:31:00,1.4574,1.45755,1.4573,1.45755,32200000.0
2008-02-13 12:32:00,1.45765,1.45783,1.45748,1.45748,37200000.0
2008-02-13 12:33:00,1.45739,1.45751,1.45721,1.45737,27200000.0
2008-02-13 12:34:00,1.45739,1.45788,1.45739,1.45757,28900000.0
2008-02-13 12:35:00,1.45767,1.45782,1.45757,1.45781,26200000.0
2008-02-13 12:36:00,1.45764,1.45781,1.45751,1.45779,34200000.0
2008-02-13 12:37:00,1.45773,1.45832,1.4576,1.45816,44800000.0
2008-02-13 12:38:00,1.45818,1.4582,1.45805,1.45807,45800000.0
2008-02-13 12:39:00,1.45811,1.45829,1.45785,1.45785,27800000.0
2008-02-13 12:40:00,1.45792,1.45828,1.45778,1.45796,36600000.0
2008-02-13 12:41:00,1.45798,1.45816,1.45766,1.45766,42600001.0
2008-02-13 12:42:00,1.45773,1.4578,1.45756,1.45765,49000000.0
2008-02-13 12:43:00,1.45776,1.45812,1.45776,1.45812,27200000.0
2008-02-13 12:44:00,1.45824,1.45824,1.45746,1.45779,70000001.0
2008-02-13 12:45:00,1.45761,1.45829,1.45759,1.45809,23200000.0
2008-02-13 12:46:00,1.4585,1.45857,1.45836,1.45851,29600000.0
2008-02-13 12:47:00,1.45827,1.4584,1.45809,1.45826,28000000.0
2008-02-13 12:48:00,1.45864,1.45912,1.45864,1.45907,15600000.0
2008-02-13 12:49:00,1.45871,1.45916,1.45871,1.45901,54900001.0
2008-02-13 12:50:00,1.45883,1.45883,1.45836,1.45874,40500000.0
2008-02-13 12:51:00,1.45873,1.4588,1.45855,1.4586,49400000.0
2008-02-13 12:52:00,1.4585,1.4585,1.4579,1.45822,56600000.0
2008-02-13 12:53:00,1.45815,1.45916,1.45815,1.45902,39500000.0
2008-02-13 12:54:00,1.45898,1.45904,1.45866,1.45904,30500000.0
2008-02-13 12:55:00,1.45885,1.45888,1.45848,1.45867,49100000.0
2008-02-13 12:56:00,1.45874,1.45909,1.45854,1.45884,42200000.0
2008-02-13 12:57:00,1.45904,1.45904,1.4587,1.45893,28200000.0
2008-02-13 12:58:00,1.45888,1.45939,1.45888,1.45939,29600000.0
2008-02-13 12:59:00,1.45882,1.45928,1.45882,1.45905,49400000.0
2008-02-13 13:00:00,1.4591,1.45928,1.4589,1.45895,52400000.0
2008-02-13 13:01:00,1.45889,1.4592,1.45889,1.45895,47500000.0
2008-02-13 13:02:00,1.4589,1.45916,1.4589,1.45895,55000000.0
2008-02-13 13:03:00,1.45907,1.45911,1.45897,1.45908,24600000.0
2008-02-13 13:04:00,1.45888,1.45913,1.4588,1.45894,31600000.0
2008-02-13 13:05:00,1.45875,1.4592,1.45874,1.45917,41400000.0
2008-02-13 13:06:00,1.45913,1.45953,1.4587,1.45915,29100000.0
2008-02-13 13:07:00,1.45936,1.45936,1.45902,1.4591,46800001.0
2008-02-13 13:08:00,1.45916,1.45932,1.45893,1.45898,25200000.0
2008-02-13 13:09:00,1.45896,1.45913,1.45894,1.45894,36600000.0
2008-02-13 13:10:00,1.45899,1.45932,1.45897,1.45898,63800000.0
2008-02-13 13:11:00,1.459,1.45901,1.45874,1.45892,31600000.0
2008-02-13 13:12:00,1.45897,1.45917,1.45881,1.45902,44900000.0
2008-02-13 13:13:00,1.45916,1.45933,1.45906,1.45923,28200000.0
2008-02-13 13:14:00,1.45915,1.45937,1.45906,1.4593,43800000.0
2008-02-13 13:15:00,1.4594,1.45989,1.45935,1.45938,42900000.0
2008-02-13 13:16:00,1.45918,1.4594,1.45915,1.45916,45200000.0
2008-02-13 13:17:00,1.45857,1.45921,1.45857,1.45904,38700000.0
2008-02-13 13:18:00,1.45916,1.45916,1.45888,1.45904,37800000.0
2008-02-13 13:19:00,1.459,1.45937,1.4589,1.45926,29800001.0
2008-02-13 13:20:00,1.45928,1.45947,1.45881,1.4591,39800000.0
2008-02-13 13:21:00,1.45939,1.45944,1.45914,1.45943,37200001.0
2008-02-13 13:22:00,1.45914,1.45915,1.45873,1.45876,25600000.0
2008-02-13 13:23:00,1.45819,1.45857,1.45819,1.4584,29900000.0
2008-02-13 13:24:00,1.45816,1.45828,1.45791,1.45805,25800000.0
2008-02-13 13:25:00,1.45781,1.45789,1.45763,1.45775,30600000.0
2008-02-13 13:26:00,1.45758,1.45758,1.45716,1.45732,30200000.0
2008-02-13 13:27:00,1.45744,1.45806,1.45728,1.45806,41500000.0
2008-02-13 13:28:00,1.45793,1.45825,1.45791,1.45791,46900000.0
2008-02-13 13:29:00,1.45815,1.45829,1.4575,1.45811,54100000.0
2008-02-13 13:30:00,1.45772,1.45772,1.45714,1.45767,43900000.0
2008-02-13 13:31:00,1.45763,1.45763,1.45593,1.45656,34200000.0
2008-02-13 13:32:00,1.45647,1.45699,1.45647,1.45662,425200003.0
2008-02-13 13:33:00,1.45638,1.45664,1.45631,1.45648,603100000.0
2008-02-13 13:34:00,1.45635,1.45675,1.45628,1.4563,546900002.0
2008-02-13 13:35:00,1.45616,1.45637,1.4559,1.45613,435500001.0
2008-02-13 13:36:00,1.45602,1.4562,1.45586,1.45599,163800000.0
2008-02-13 13:37:00,1.45602,1.45637,1.456,1.45629,649000003.0
2008-02-13 13:38:00,1.45623,1.45671,1.45623,1.4566,375400001.0
2008-02-13 13:39:00,1.45664,1.45704,1.45639,1.45704,207200000.0
2008-02-13 13:40:00,1.45677,1.45725,1.45677,1.4571,411600001.0
2008-02-13 13:41:00,1.45719,1.45739,1.45695,1.45717,339200000.0
2008-02-13 13:42:00,1.45706,1.45719,1.45672,1.45717,602800000.0
2008-02-13 13:43:00,1.45715,1.45729,1.45706,1.45719,186900002.0
2008-02-13 13:44:00,1.4572,1.45744,1.45712,1.45729,329500000.0
2008-02-13 13:45:00,1.45725,1.45742,1.45722,1.45731,203600000.0
2008-02-13 13:46:00,1.45725,1.45725,1.45683,1.45692,181000001.0
2008-02-13 13:47:00,1.45697,1.45712,1.45676,1.45696,254200000.0
2008-02-13 13:48:00,1.4571,1.45745,1.4571,1.45742,120400001.0
2008-02-13 13:49:00,1.45748,1.45748,1.45716,1.4572,243500000.0
2008-02-13 13:50:00,1.45724,1.45781,1.45705,1.45721,188300000.0
2008-02-13 13:51:00,1.45724,1.45807,1.45694,1.45753,357500000.0
2008-02-13 13:52:00,1.45756,1.45783,1.45747,1.45768,340800001.0
2008-02-13 13:53:00,1.45751,1.45764,1.4572,1.45757,344000000.0
2008-02-13 13:54:00,1.45751,1.4578,1.45751,1.45768,347400000.0
2008-02-13 13:55:00,1.45768,1.45791,1.45756,1.45761,413800000.0
2008-02-13 13:56:00,1.45752,1.45778,1.45749,1.45764,384800000.0
2008-02-13 13:57:00,1.45756,1.45779,1.45748,1.45748,285100001.0
2008-02-13 13:58:00,1.45747,1.45763,1.45734,1.45757,382400001.0
2008-02-13 13:59:00,1.45759,1.45765,1.45713,1.45744,301500000.0
2008-02-13 14:00:00,1.45765,1.45783,1.45723,1.45723,407500001.0
2008-02-13 14:01:00,1.45719,1.45735,1.45711,1.45729,222500000.0
2008-02-13 14:02:00,1.4573,1.45732,1.45662,1.45683,397500000.0
2008-02-13 14:03:00,1.45684,1.45711,1.45657,1.45683,368400001.0
2008-02-13 14:04:00,1.45668,1.4567,1.45646,1.45653,323500000.0
2008-02-13 14:05:00,1.45646,1.4567,1.45633,1.45642,402400001.0
2008-02-13 14:06:00,1.45619,1.45644,1.45601,1.45611,535900004.0
2008-02-13 14:07:00,1.45629,1.45658,1.4562,1.45648,432700000.0
2008-02-13 14:08:00,1.45653,1.45654,1.45617,1.45635,220600000.0
2008-02-13 14:09:00,1.45619,1.45631,1.45601,1.45629,279500000.0
2008-02-13 14:10:00,1.45624,1.4564,1.45617,1.4564,207400000.0
2008-02-13 14:11:00,1.45633,1.45633,1.45583,1.45592,205100001.0
2008-02-13 14:12:00,1.456,1.45625,1.45579,1.45593,450300000.0
2008-02-13 14:13:00,1.45594,1.45611,1.45582,1.45586,410200001.0
2008-02-13 14:14:00,1.45582,1.45618,1.45577,1.45604,520900000.0
2008-02-13 14:15:00,1.45608,1.45616,1.45595,1.45607,259100001.0
2008-02-13 14:16:00,1.45611,1.45622,1.45609,1.45612,107400000.0
2008-02-13 14:17:00,1.45615,1.45626,1.45607,1.45609,141100000.0
2008-02-13 14:18:00,1.45613,1.45625,1.45597,1.45625,205500000.0
2008-02-13 14:19:00,1.45606,1.45638,1.45591,1.45591,447900000.0
2008-02-13 14:20:00,1.4561,1.45622,1.45597,1.45609,253900001.0
2008-02-13 14:21:00,1.45599,1.45617,1.45592,1.45594,389600000.0
2008-02-13 14:22:00,1.45609,1.45627,1.45596,1.45603,496600000.0
2008-02-13 14:23:00,1.45612,1.45629,1.45593,1.45601,439200000.0
2008-02-13 14:24:00,1.45601,1.45602,1.4556,1.45576,447899999.0
2008-02-13 14:25:00,1.45574,1.45597,1.45564,1.45571,290800000.0
2008-02-13 14:26:00,1.45568,1.45596,1.45563,1.45564,403800002.0
2008-02-13 14:27:00,1.45577,1.45588,1.45571,1.45575,203600001.0
2008-02-13 14:28:00,1.45565,1.45584,1.45547,1.45562,505900001.0
2008-02-13 14:29:00,1.45566,1.45593,1.4556,1.45587,580800000.0
2008-02-13 14:30:00,1.45577,1.45581,1.45534,1.45566,629300003.0
2008-02-13 14:31:00,1.45561,1.45561,1.45505,1.45526,529800000.0
2008-02-13 14:32:00,1.45531,1.45553,1.45527,1.4553,288000000.0
2008-02-13 14:33:00,1.45516,1.45539,1.455,1.45539,210800001.0
2008-02-13 14:34:00,1.45526,1.4554,1.45522,1.45523,138500000.0
2008-02-13 14:35:00,1.45514,1.45518,1.45479,1.45479,269000002.0
2008-02-13 14:36:00,1.45474,1.45489,1.45465,1.45465,249000000.0
2008-02-13 14:37:00,1.45468,1.45494,1.45452,1.45491,270400000.0
2008-02-13 14:38:00,1.45504,1.45507,1.45499,1.45503,189800000.0
2008-02-13 14:39:00,1.45496,1.45503,1.45483,1.45492,181400000.0
2008-02-13 14:40:00,1.45501,1.45514,1.45486,1.45503,269100000.0
2008-02-13 14:41:00,1.45507,1.45529,1.45486,1.45486,298200000.0
2008-02-13 14:42:00,1.45479,1.45508,1.45479,1.45507,108000000.0
2008-02-13 14:43:00,1.45521,1.45535,1.45507,1.45511,106200000.0
2008-02-13 14:44:00,1.4552,1.45544,1.4551,1.45526,371900001.0
2008-02-13 14:45:00,1.45517,1.45532,1.45509,1.45518,343100001.0
2008-02-13 14:46:00,1.45512,1.45517,1.45497,1.45512,313000000.0
2008-02-13 14:47:00,1.45515,1.45523,1.45506,1.45521,285500001.0
2008-02-13 14:48:00,1.45517,1.45558,1.45512,1.45524,407600001.0
2008-02-13 14:49:00,1.45527,1.45533,1.45514,1.45529,122800000.0
2008-02-13 14:50:00,1.45526,1.45549,1.45511,1.45515,308300001.0
2008-02-13 14:51:00,1.45538,1.45566,1.45538,1.45565,204400000.0
2008-02-13 14:52:00,1.45563,1.45588,1.45563,1.45582,287300000.0
2008-02-13 14:53:00,1.45578,1.45592,1.45561,1.45574,380600002.0
2008-02-13 14:54:00,1.45564,1.45577,1.45544,1.45562,143200000.0
2008-02-13 14:55:00,1.45561,1.4558,1.45561,1.45578,342100000.0
2008-02-13 14:56:00,1.45582,1.45584,1.45525,1.45525,381500000.0
2008-02-13 14:57:00,1.45529,1.45558,1.45522,1.45538,390800000.0
2008-02-13 14:58:00,1.45552,1.45583,1.45542,1.45545,295300000.0
2008-02-13 14:59:00,1.45538,1.45545,1.45515,1.45536,220300001.0
2008-02-13 15:00:00,1.45534,1.45544,1.4551,1.45525,703000000.0
2008-02-13 15:01:00,1.4552,1.45528,1.45507,1.45525,351100001.0
2008-02-13 15:02:00,1.45526,1.45555,1.45514,1.45519,503600000.0
2008-02-13 15:03:00,1.45529,1.45583,1.45529,1.45583,456800002.0
2008-02-13 15:04:00,1.45584,1.45619,1.45584,1.45601,497800000.0
2008-02-13 15:05:00,1.4561,1.45653,1.4561,1.45644,446200001.0
2008-02-13 15:06:00,1.45635,1.45646,1.45622,1.45622,247100000.0
2008-02-13 15:07:00,1.45627,1.45645,1.4562,1.45626,305400000.0
2008-02-13 15:08:00,1.45619,1.45648,1.45606,1.45623,446200000.0
2008-02-13 15:09:00,1.45618,1.45644,1.45608,1.45628,499100000.0
2008-02-13 15:10:00,1.45617,1.45645,1.4561,1.45622,478300000.0
2008-02-13 15:11:00,1.45612,1.45625,1.45591,1.45606,432200000.0
2008-02-13 15:12:00,1.45604,1.45627,1.45598,1.45608,395500002.0
2008-02-13 15:13:00,1.45626,1.45653,1.4562,1.45634,393200000.0
2008-02-13 15:14:00,1.45619,1.45619,1.4556,1.45603,428400003.0
2008-02-13 15:15:00,1.45599,1.45619,1.4559,1.45597,404000001.0
2008-02-13 15:16:00,1.45603,1.45625,1.45593,1.45606,468400001.0
2008-02-13 15:17:00,1.45597,1.45633,1.45591,1.45614,400000003.0
2008-02-13 15:18:00,1.45613,1.45645,1.45613,1.45632,223000001.0
2008-02-13 15:19:00,1.45631,1.45633,1.45613,1.45621,514700001.0
2008-02-13 15:20:00,1.45616,1.45616,1.45585,1.45594,429300002.0
2008-02-13 15:21:00,1.45597,1.4563,1.45592,1.45601,629900001.0
2008-02-13 15:22:00,1.45635,1.45648,1.45628,1.4564,512100002.0
2008-02-13 15:23:00,1.45651,1.45719,1.45651,1.45719,384500000.0
2008-02-13 15:24:00,1.45727,1.45727,1.45694,1.4571,544300002.0
2008-02-13 15:25:00,1.45712,1.45747,1.45701,1.45724,631299999.0
2008-02-13 15:26:00,1.45725,1.45747,1.45721,1.45739,570100001.0
2008-02-13 15:27:00,1.45742,1.45794,1.45738,1.45738,602200001.0
2008-02-13 15:28:00,1.45746,1.45789,1.45733,1.45777,680200004.0
2008-02-13 15:29:00,1.45767,1.45792,1.45672,1.4574,503800000.0
2008-02-13 15:30:00,1.45731,1.45835,1.45607,1.45635,779000002.0
2008-02-13 15:31:00,1.45619,1.45661,1.45555,1.45631,487200001.0
2008-02-13 15:32:00,1.45651,1.45719,1.45651,1.4571,399800000.0
2008-02-13 15:33:00,1.45726,1.4573,1.45675,1.45686,418800000.0
2008-02-13 15:34:00,1.457,1.45738,1.45647,1.45738,404600001.0
2008-02-13 15:35:00,1.45746,1.45795,1.45724,1.45737,633900004.0
2008-02-13 15:36:00,1.4576,1.45833,1.45717,1.45772,364000000.0
2008-02-13 15:37:00,1.45779,1.45801,1.4568,1.45704,291100000.0
2008-02-13 15:38:00,1.45686,1.45697,1.45592,1.45604,362800000.0
2008-02-13 15:39:00,1.45601,1.45714,1.45591,1.45657,381100001.0
2008-02-13 15:40:00,1.45671,1.457,1.45621,1.45639,416500001.0
2008-02-13 15:41:00,1.45627,1.45641,1.4561,1.45635,263200000.0
2008-02-13 15:42:00,1.45637,1.45718,1.4562,1.45646,187300001.0
2008-02-13 15:43:00,1.45615,1.45615,1.45456,1.45456,467700002.0
2008-02-13 15:44:00,1.45439,1.45465,1.45322,1.45334,318700000.0
2008-02-13 15:45:00,1.45385,1.45421,1.45364,1.45395,642599999.0
2008-02-13 15:46:00,1.45384,1.45435,1.45353,1.45376,524300001.0
2008-02-13 15:47:00,1.45354,1.45373,1.45238,1.45238,212500000.0
2008-02-13 15:48:00,1.45226,1.45254,1.452,1.45219,233000000.0
2008-02-13 15:49:00,1.45229,1.45299,1.4521,1.45283,340900002.0
2008-02-13 15:50:00,1.45303,1.45371,1.45303,1.45306,422100000.0
2008-02-13 15:51:00,1.453,1.45334,1.453,1.45312,533800001.0
2008-02-13 15:52:00,1.45312,1.45358,1.45289,1.45345,315800000.0
2008-02-13 15:53:00,1.4534,1.45365,1.45327,1.45351,326200000.0
2008-02-13 15:54:00,1.45363,1.45404,1.45359,1.45394,326000001.0
2008-02-13 15:55:00,1.45406,1.45447,1.45398,1.45417,366600000.0
2008-02-13 15:56:00,1.45432,1.45437,1.45408,1.45436,376100000.0
2008-02-13 15:57:00,1.45424,1.4544,1.45385,1.45408,389700000.0
2008-02-13 15:58:00,1.45407,1.45429,1.45381,1.45402,441200001.0
2008-02-13 15:59:00,1.45393,1.45398,1.45362,1.45373,560800000.0
2008-02-13 16:00:00,1.45363,1.45372,1.45328,1.4536,394500000.0
2008-02-13 16:01:00,1.45331,1.45349,1.45277,1.45304,432400000.0
2008-02-13 16:02:00,1.45283,1.45283,1.45234,1.45269,477200001.0
2008-02-13 16:03:00,1.45269,1.45355,1.45269,1.45326,437700002.0
2008-02-13 16:04:00,1.4532,1.45348,1.45303,1.45334,403700000.0
2008-02-13 16:05:00,1.4534,1.45369,1.45318,1.45331,334600000.0
2008-02-13 16:06:00,1.45329,1.45343,1.4532,1.45328,186900000.0
2008-02-13 16:07:00,1.45337,1.45424,1.45314,1.45387,239500000.0
2008-02-13 16:08:00,1.45388,1.45415,1.45368,1.45415,189000000.0
2008-02-13 16:09:00,1.4541,1.45411,1.45333,1.45345,369100001.0
2008-02-13 16:10:00,1.45322,1.45328,1.45284,1.4532,505500005.0
2008-02-13 16:11:00,1.45314,1.45333,1.453,1.45314,547000002.0
2008-02-13 16:12:00,1.45321,1.45356,1.45291,1.45351,494200005.0
2008-02-13 16:13:00,1.45362,1.45362,1.45331,1.45346,497900000.0
2008-02-13 16:14:00,1.45346,1.4536,1.45307,1.4532,560900002.0
2008-02-13 16:15:00,1.45335,1.45362,1.45325,1.45339,555300000.0
2008-02-13 16:16:00,1.45345,1.45381,1.45345,1.45368,515900000.0
2008-02-13 16:17:00,1.45381,1.45401,1.45351,1.45376,493000000.0
2008-02-13 16:18:00,1.45363,1.45383,1.45334,1.45356,691000001.0
2008-02-13 16:19:00,1.45364,1.45365,1.45338,1.45361,701100001.0
2008-02-13 16:20:00,1.45363,1.45396,1.45363,1.45391,568500000.0
2008-02-13 16:21:00,1.45394,1.45405,1.45379,1.45386,535000003.0
2008-02-13 16:22:00,1.4537,1.45382,1.4533,1.45352,518200001.0
2008-02-13 16:23:00,1.45347,1.45347,1.45316,1.4533,505600000.0
2008-02-13 16:24:00,1.4532,1.45337,1.453,1.4533,500500000.0
2008-02-13 16:25:00,1.45326,1.45351,1.45309,1.45329,584900002.0
2008-02-13 16:26:00,1.45337,1.45378,1.4531,1.45319,521000000.0
2008-02-13 16:27:00,1.45325,1.45325,1.45283,1.45283,510600001.0
2008-02-13 16:28:00,1.45301,1.45339,1.45276,1.45308,602700002.0
2008-02-13 16:29:00,1.45313,1.45341,1.45309,1.45314,510200000.0
2008-02-13 16:30:00,1.45317,1.45365,1.45291,1.45326,453200000.0
2008-02-13 16:31:00,1.4531,1.45351,1.45287,1.45292,395500003.0
2008-02-13 16:32:00,1.45301,1.45318,1.45251,1.45272,631400000.0
2008-02-13 16:33:00,1.45264,1.45292,1.45251,1.45263,559700000.0
2008-02-13 16:34:00,1.45261,1.45267,1.45248,1.45259,444700000.0
2008-02-13 16:35:00,1.4525,1.45267,1.45222,1.45258,362300001.0
2008-02-13 16:36:00,1.45262,1.45298,1.45229,1.4526,513800001.0
2008-02-13 16:37:00,1.4526,1.45274,1.45236,1.45257,580800000.0
2008-02-13 16:38:00,1.4528,1.45317,1.45279,1.45299,556000001.0
2008-02-13 16:39:00,1.45295,1.45362,1.45295,1.45332,543900000.0
2008-02-13 16:40:00,1.45361,1.45415,1.45353,1.45353,414200003.0
2008-02-13 16:41:00,1.45356,1.45398,1.45347,1.45392,410500001.0
2008-02-13 16:42:00,1.45393,1.45415,1.45365,1.45389,429100001.0
2008-02-13 16:43:00,1.45385,1.45393,1.45357,1.45374,497100000.0
2008-02-13 16:44:00,1.4537,1.45382,1.45317,1.45317,473900002.0
2008-02-13 16:45:00,1.45298,1.45299,1.45264,1.45272,414500001.0
2008-02-13 16:46:00,1.45288,1.4533,1.45288,1.45317,360800000.0
2008-02-13 16:47:00,1.45319,1.45325,1.4529,1.45299,552300000.0
2008-02-13 16:48:00,1.45291,1.453,1.45268,1.45278,539400001.0
2008-02-13 16:49:00,1.45282,1.45297,1.4527,1.45278,459700002.0
2008-02-13 16:50:00,1.45254,1.4526,1.45226,1.45236,381200001.0
2008-02-13 16:51:00,1.45237,1.45299,1.45214,1.45299,351700000.0
2008-02-13 16:52:00,1.45293,1.45302,1.45281,1.453,259000001.0
2008-02-13 16:53:00,1.4531,1.4532,1.45282,1.45302,561400000.0
2008-02-13 16:54:00,1.45307,1.45324,1.45283,1.45284,500600002.0
2008-02-13 16:55:00,1.45281,1.45281,1.45243,1.45275,546000001.0
2008-02-13 16:56:00,1.45277,1.45277,1.45205,1.45258,286499999.0
2008-02-13 16:57:00,1.45261,1.45277,1.45238,1.45261,481200001.0
2008-02-13 16:58:00,1.45228,1.45267,1.45177,1.45229,555800000.0
2008-02-13 16:59:00,1.45223,1.45257,1.45167,1.45173,511100000.0
2008-02-13 17:00:00,1.45168,1.45237,1.45168,1.45224,841500000.0
2008-02-13 17:01:00,1.45233,1.45275,1.45223,1.45241,445100000.0
2008-02-13 17:02:00,1.45258,1.45291,1.4524,1.45291,343500000.0
2008-02-13 17:03:00,1.45293,1.45314,1.4528,1.45311,475000004.0
2008-02-13 17:04:00,1.45293,1.45308,1.45271,1.45292,458100001.0
2008-02-13 17:05:00,1.45293,1.45319,1.45287,1.45298,404400000.0
2008-02-13 17:06:00,1.45294,1.45325,1.45294,1.45325,372600000.0
2008-02-13 17:07:00,1.45324,1.45332,1.45294,1.45306,311400001.0
2008-02-13 17:08:00,1.45317,1.45345,1.45265,1.45265,479200001.0
2008-02-13 17:09:00,1.45283,1.45306,1.45249,1.45249,510800000.0
2008-02-13 17:10:00,1.45244,1.45263,1.45227,1.45241,448900002.0
2008-02-13 17:11:00,1.45263,1.45264,1.45238,1.45246,612999998.0
2008-02-13 17:12:00,1.45259,1.4531,1.45255,1.45293,407400002.0
2008-02-13 17:13:00,1.45289,1.45302,1.45265,1.4528,319600001.0
2008-02-13 17:14:00,1.45275,1.45286,1.45248,1.45262,575100000.0
2008-02-13 17:15:00,1.45262,1.45288,1.45241,1.45268,537500001.0
2008-02-13 17:16:00,1.45255,1.45284,1.45249,1.45273,451400001.0
2008-02-13 17:17:00,1.45258,1.45273,1.45222,1.45253,381900000.0
2008-02-13 17:18:00,1.45263,1.4532,1.45242,1.4532,700600000.0
2008-02-13 17:19:00,1.45347,1.45347,1.45242,1.45256,328700000.0
2008-02-13 17:20:00,1.4524,1.45283,1.45221,1.45259,389900001.0
2008-02-13 17:21:00,1.45248,1.45265,1.45243,1.45243,415600001.0
2008-02-13 17:22:00,1.4524,1.45274,1.45228,1.45259,502300001.0
2008-02-13 17:23:00,1.45255,1.45289,1.45252,1.45278,590900001.0
2008-02-13 17:24:00,1.45281,1.45306,1.45264,1.45288,476000001.0
2008-02-13 17:25:00,1.4528,1.45297,1.45268,1.45273,409500000.0
2008-02-13 17:26:00,1.45289,1.45329,1.45266,1.45325,471000000.0
2008-02-13 17:27:00,1.45321,1.45374,1.4532,1.45349,526700001.0
2008-02-13 17:28:00,1.45351,1.45372,1.4529,1.45318,499400002.0
2008-02-13 17:29:00,1.45328,1.45377,1.45317,1.45362,695400002.0
2008-02-13 17:30:00,1.45366,1.45366,1.45289,1.45315,423300000.0
2008-02-13 17:31:00,1.45323,1.45397,1.45308,1.45397,612100000.0
2008-02-13 17:32:00,1.45409,1.45462,1.45396,1.45422,477700000.0
2008-02-13 17:33:00,1.4542,1.45445,1.45384,1.45434,521600000.0
2008-02-13 17:34:00,1.45437,1.45462,1.45414,1.45446,352700000.0
2008-02-13 17:35:00,1.45433,1.45439,1.45397,1.4543,443300001.0
2008-02-13 17:36:00,1.45437,1.45475,1.4541,1.45436,499100001.0
2008-02-13 17:37:00,1.45449,1.45499,1.45449,1.45476,411200002.0
2008-02-13 17:38:00,1.45488,1.45534,1.45478,1.45505,390200002.0
2008-02-13 17:39:00,1.4551,1.45547,1.45462,1.45547,506500001.0
2008-02-13 17:40:00,1.4552,1.45536,1.45517,1.45523,347400000.0
2008-02-13 17:41:00,1.45511,1.45514,1.45477,1.45493,460800002.0
2008-02-13 17:42:00,1.45502,1.45554,1.45494,1.45545,348800002.0
2008-02-13 17:43:00,1.45536,1.45556,1.45529,1.45555,419200001.0
2008-02-13 17:44:00,1.45562,1.45607,1.45562,1.45576,395300001.0
2008-02-13 17:45:00,1.45573,1.45599,1.45565,1.45578,522200000.0
2008-02-13 17:46:00,1.45576,1.45602,1.45564,1.45582,473300002.0
2008-02-13 17:47:00,1.45586,1.45636,1.45586,1.45608,463000000.0
2008-02-13 17:48:00,1.45614,1.45614,1.4559,1.45591,377500000.0
2008-02-13 17:49:00,1.45593,1.45605,1.4558,1.45586,366500001.0
2008-02-13 17:50:00,1.45577,1.4559,1.45556,1.45558,456600001.0
2008-02-13 17:51:00,1.45566,1.45595,1.45563,1.45575,469300000.0
2008-02-13 17:52:00,1.45578,1.45603,1.45572,1.45587,478100001.0
2008-02-13 17:53:00,1.45571,1.456,1.45558,1.4557,534000002.0
2008-02-13 17:54:00,1.45574,1.45603,1.4556,1.45561,414900001.0
2008-02-13 17:55:00,1.45568,1.45602,1.45564,1.45585,469099998.0
2008-02-13 17:56:00,1.45589,1.45602,1.45556,1.45579,421400002.0
2008-02-13 17:57:00,1.45597,1.45637,1.45586,1.45613,644700001.0
2008-02-13 17:58:00,1.456,1.45625,1.45559,1.456,621900001.0
2008-02-13 17:59:00,1.4562,1.45697,1.45616,1.45691,258100000.0
2008-02-13 18:00:00,1.45679,1.45705,1.45654,1.45654,691800001.0
2008-02-13 18:01:00,1.45627,1.45661,1.45623,1.45636,848900001.0
2008-02-13 18:02:00,1.45631,1.45637,1.45607,1.45618,564900002.0
2008-02-13 18:03:00,1.45622,1.45635,1.45602,1.45631,350000000.0
2008-02-13 18:04:00,1.45637,1.45657,1.45627,1.4564,503400001.0
2008-02-13 18:05:00,1.45635,1.45654,1.45617,1.45643,555199999.0
2008-02-13 18:06:00,1.45668,1.4573,1.45668,1.4573,323200000.0
2008-02-13 18:07:00,1.45732,1.45747,1.45697,1.45702,455900000.0
2008-02-13 18:08:00,1.45721,1.4577,1.45718,1.45731,481200000.0
2008-02-13 18:09:00,1.45731,1.45761,1.45706,1.45711,396900001.0
2008-02-13 18:10:00,1.45687,1.45709,1.45638,1.45684,649400003.0
2008-02-13 18:11:00,1.45672,1.45688,1.45659,1.45676,340500001.0
2008-02-13 18:12:00,1.45679,1.45704,1.45676,1.45695,382000000.0
2008-02-13 18:13:00,1.45689,1.45707,1.45675,1.45706,294500001.0
2008-02-13 18:14:00,1.4571,1.4572,1.45685,1.45708,567100000.0
2008-02-13 18:15:00,1.45695,1.45722,1.45685,1.45722,527900001.0
2008-02-13 18:16:00,1.45739,1.45746,1.45723,1.45746,315900000.0
2008-02-13 18:17:00,1.45724,1.45747,1.45721,1.45729,486600001.0
2008-02-13 18:18:00,1.45723,1.45729,1.45707,1.4572,436100000.0
2008-02-13 18:19:00,1.45712,1.45731,1.45706,1.45713,409500001.0
2008-02-13 18:20:00,1.45714,1.45725,1.45698,1.45709,417600001.0
2008-02-13 18:21:00,1.45697,1.45725,1.45691,1.45702,374200001.0
2008-02-13 18:22:00,1.45715,1.45725,1.45699,1.45716,371700000.0
2008-02-13 18:23:00,1.457,1.45712,1.45677,1.45685,374000001.0
2008-02-13 18:24:00,1.45682,1.45692,1.45672,1.45673,243800000.0
2008-02-13 18:25:00,1.45677,1.45706,1.45669,1.45695,472900002.0
2008-02-13 18:26:00,1.45691,1.45709,1.4567,1.45681,257700001.0
2008-02-13 18:27:00,1.45676,1.45702,1.45676,1.45693,389300000.0
2008-02-13 18:28:00,1.45685,1.45685,1.45645,1.45652,327300000.0
2008-02-13 18:29:00,1.45652,1.45712,1.4565,1.45669,620700000.0
2008-02-13 18:30:00,1.4567,1.45677,1.45639,1.45677,396700000.0
2008-02-13 18:31:00,1.45691,1.45704,1.45677,1.45688,507200002.0
2008-02-13 18:32:00,1.45686,1.45691,1.45667,1.45675,398900001.0
2008-02-13 18:33:00,1.45664,1.45692,1.45664,1.45684,542700000.0
2008-02-13 18:34:00,1.45674,1.45695,1.45663,1.45668,427300002.0
2008-02-13 18:35:00,1.45663,1.45693,1.4565,1.45664,277500001.0
2008-02-13 18:36:00,1.45668,1.45687,1.45651,1.45664,395400001.0
2008-02-13 18:37:00,1.45673,1.45686,1.45647,1.45662,314300000.0
2008-02-13 18:38:00,1.4566,1.45666,1.4564,1.45666,329500000.0
2008-02-13 18:39:00,1.45655,1.45674,1.45649,1.45661,243200001.0
2008-02-13 18:40:00,1.45673,1.45694,1.45659,1.45684,537100001.0
2008-02-13 18:41:00,1.45672,1.45689,1.45662,1.45671,172000000.0
2008-02-13 18:42:00,1.45678,1.45726,1.45665,1.45701,534000003.0
2008-02-13 18:43:00,1.45701,1.45723,1.45686,1.45695,507100000.0
2008-02-13 18:44:00,1.45695,1.45695,1.45654,1.45689,406100002.0
2008-02-13 18:45:00,1.45683,1.45683,1.45635,1.45635,353100000.0
2008-02-13 18:46:00,1.45643,1.457,1.45643,1.45668,483000003.0
2008-02-13 18:47:00,1.45664,1.45701,1.45664,1.45674,436800000.0
2008-02-13 18:48:00,1.4564,1.45657,1.45594,1.45616,520300001.0
2008-02-13 18:49:00,1.45625,1.45696,1.45625,1.45656,353300001.0
2008-02-13 18:50:00,1.45631,1.45653,1.45619,1.4562,306700001.0
2008-02-13 18:51:00,1.45596,1.45609,1.45585,1.45595,243700000.0
2008-02-13 18:52:00,1.45599,1.45655,1.45599,1.45655,423300002.0
2008-02-13 18:53:00,1.45658,1.4566,1.45622,1.45632,593500000.0
2008-02-13 18:54:00,1.45646,1.4565,1.45621,1.45637,561500001.0
2008-02-13 18:55:00,1.45648,1.4566,1.45621,1.45621,562900001.0
2008-02-13 18:56:00,1.45611,1.45632,1.45601,1.45624,579500000.0
2008-02-13 18:57:00,1.45627,1.45662,1.45622,1.45633,665200000.0
2008-02-13 18:58:00,1.4563,1.4564,1.45611,1.45631,451200000.0
2008-02-13 18:59:00,1.45624,1.45634,1.45572,1.45572,474000002.0
2008-02-13 19:00:00,1.4556,1.45624,1.45546,1.4561,291700001.0
2008-02-13 19:01:00,1.45615,1.45648,1.45597,1.45633,487300000.0
2008-02-13 19:02:00,1.45631,1.45664,1.45628,1.45653,454700001.0
2008-02-13 19:03:00,1.45655,1.45712,1.45655,1.45702,531700001.0
2008-02-13 19:04:00,1.45707,1.45736,1.45696,1.45713,709500000.0
2008-02-13 19:05:00,1.457,1.45718,1.45687,1.45691,668700001.0
2008-02-13 19:06:00,1.45695,1.45728,1.45682,1.45687,526200002.0
2008-02-13 19:07:00,1.45681,1.45699,1.45663,1.45684,572999999.0
2008-02-13 19:08:00,1.45682,1.45702,1.45659,1.45698,533000000.0
2008-02-13 19:09:00,1.45695,1.45699,1.4567,1.45675,606199998.0
2008-02-13 19:10:00,1.45649,1.45656,1.45564,1.45574,508800001.0
2008-02-13 19:11:00,1.45582,1.45621,1.45582,1.456,357200001.0
2008-02-13 19:12:00,1.45609,1.45648,1.45606,1.45647,551800001.0
2008-02-13 19:13:00,1.45633,1.45644,1.45602,1.45605,747700000.0
2008-02-13 19:14:00,1.45603,1.45627,1.45587,1.45613,592500000.0
2008-02-13 19:15:00,1.45607,1.45622,1.45589,1.45596,460000001.0
2008-02-13 19:16:00,1.45596,1.4561,1.45584,1.4561,264700000.0
2008-02-13 19:17:00,1.45605,1.45622,1.45594,1.45611,482100004.0
2008-02-13 19:18:00,1.45606,1.45632,1.45585,1.45589,405200000.0
2008-02-13 19:19:00,1.45568,1.45594,1.45558,1.45563,349000000.0
2008-02-13 19:20:00,1.45601,1.45617,1.45588,1.45605,553900003.0
2008-02-13 19:21:00,1.45603,1.45603,1.45557,1.45558,395900001.0
2008-02-13 19:22:00,1.45552,1.45571,1.45546,1.45566,315300000.0
2008-02-13 19:23:00,1.45576,1.45589,1.45548,1.45565,382600000.0
2008-02-13 19:24:00,1.45563,1.45566,1.45545,1.45548,548700001.0
2008-02-13 19:25:00,1.45548,1.45581,1.45541,1.45563,571500001.0
2008-02-13 19:26:00,1.45576,1.45605,1.45576,1.45602,221100000.0
2008-02-13 19:27:00,1.45599,1.45626,1.45587,1.45615,298500001.0
2008-02-13 19:28:00,1.45617,1.45631,1.4561,1.45631,236100000.0
2008-02-13 19:29:00,1.45647,1.4565,1.45626,1.45632,396700000.0
2008-02-13 19:30:00,1.45631,1.45642,1.45614,1.45624,409400000.0
2008-02-13 19:31:00,1.45635,1.45647,1.45625,1.45625,562900002.0
2008-02-13 19:32:00,1.45632,1.45647,1.45623,1.45636,367200000.0
2008-02-13 19:33:00,1.45641,1.45641,1.45617,1.45625,324000000.0
2008-02-13 19:34:00,1.45647,1.45657,1.45631,1.4564,523500000.0
2008-02-13 19:35:00,1.45627,1.45627,1.45581,1.45592,483700000.0
2008-02-13 19:36:00,1.45592,1.4562,1.45591,1.4562,245500000.0
2008-02-13 19:37:00,1.45621,1.45624,1.45579,1.45579,308200002.0
2008-02-13 19:38:00,1.45575,1.45601,1.45565,1.45575,467200001.0
2008-02-13 19:39:00,1.45566,1.4558,1.45545,1.45561,279000001.0
2008-02-13 19:40:00,1.45565,1.45581,1.45565,1.45576,369900001.0
2008-02-13 19:41:00,1.45582,1.45591,1.45575,1.45577,182499999.0
2008-02-13 19:42:00,1.45615,1.45649,1.45615,1.45643,266100001.0
2008-02-13 19:43:00,1.45657,1.45678,1.45657,1.45663,270500000.0
2008-02-13 19:44:00,1.45661,1.45668,1.45648,1.45653,343600001.0
2008-02-13 19:45:00,1.45658,1.45678,1.45658,1.45673,94200000.0
2008-02-13 19:46:00,1.45678,1.45689,1.45672,1.45687,213100000.0
2008-02-13 19:47:00,1.45688,1.45692,1.45669,1.45682,443500000.0
2008-02-13 19:48:00,1.4568,1.45689,1.45667,1.45685,239400001.0
2008-02-13 19:49:00,1.4569,1.45697,1.45657,1.45675,562200000.0
2008-02-13 19:50:00,1.45648,1.45666,1.45624,1.45661,518000001.0
2008-02-13 19:51:00,1.45669,1.45678,1.45659,1.45663,431700001.0
2008-02-13 19:52:00,1.45649,1.45669,1.45644,1.45651,510600000.0
2008-02-13 19:53:00,1.45646,1.45683,1.45631,1.45683,634600003.0
2008-02-13 19:54:00,1.45679,1.45679,1.45652,1.45662,298500001.0
2008-02-13 19:55:00,1.45653,1.4567,1.45646,1.45646,392200000.0
2008-02-13 19:56:00,1.45639,1.45663,1.45631,1.45642,463600001.0
2008-02-13 19:57:00,1.45648,1.45663,1.45642,1.45648,229900001.0
2008-02-13 19:58:00,1.45652,1.45669,1.45634,1.4565,410999999.0
2008-02-13 19:59:00,1.45651,1.45661,1.45633,1.45645,339600000.0
2008-02-13 20:00:00,1.4563,1.45683,1.45626,1.45669,470800001.0
2008-02-13 20:01:00,1.45664,1.45692,1.45664,1.45678,691500001.0
2008-02-13 20:02:00,1.45673,1.45695,1.4566,1.45669,621200001.0
2008-02-13 20:03:00,1.45668,1.45679,1.45639,1.45663,689900001.0
2008-02-13 20:04:00,1.45652,1.45667,1.45646,1.45652,394900000.0
2008-02-13 20:05:00,1.45649,1.45657,1.45634,1.45646,326099999.0
2008-02-13 20:06:00,1.45646,1.45647,1.45605,1.45647,514100000.0
2008-02-13 20:07:00,1.45648,1.45713,1.45648,1.45713,423899999.0
2008-02-13 20:08:00,1.4571,1.45727,1.45685,1.45698,537200000.0
2008-02-13 20:09:00,1.45685,1.45698,1.45664,1.45674,616800001.0
2008-02-13 20:10:00,1.45669,1.45674,1.45643,1.45651,697200000.0
2008-02-13 20:11:00,1.45633,1.45666,1.45619,1.45643,714400001.0
2008-02-13 20:12:00,1.45658,1.45698,1.45654,1.45674,740000001.0
2008-02-13 20:13:00,1.45675,1.45702,1.45672,1.45675,530800001.0
2008-02-13 20:14:00,1.4568,1.45695,1.4567,1.45673,371100000.0
2008-02-13 20:15:00,1.45663,1.45688,1.45662,1.45686,452700002.0
2008-02-13 20:16:00,1.45675,1.45677,1.45644,1.4565,192000000.0
2008-02-13 20:17:00,1.45641,1.45655,1.45632,1.45647,303700002.0
2008-02-13 20:18:00,1.45652,1.45678,1.45646,1.4566,692800002.0
2008-02-13 20:19:00,1.45658,1.45672,1.45643,1.45656,340300002.0
2008-02-13 20:20:00,1.45655,1.45668,1.45646,1.45654,377600000.0
2008-02-13 20:21:00,1.45572,1.45572,1.45512,1.45527,63400001.0
2008-02-13 20:22:00,1.45523,1.45551,1.45496,1.45523,211300000.0
2008-02-13 20:23:00,1.45529,1.45543,1.45519,1.4553,345000001.0
2008-02-13 20:24:00,1.45531,1.45554,1.45528,1.45533,223100000.0
2008-02-13 20:25:00,1.45528,1.45536,1.45517,1.45519,244900000.0
2008-02-13 20:26:00,1.45521,1.45533,1.4551,1.45526,374900000.0
2008-02-13 20:27:00,1.45528,1.45563,1.45526,1.45547,448900001.0
2008-02-13 20:28:00,1.45562,1.45565,1.45544,1.45547,278500001.0
2008-02-13 20:29:00,1.45549,1.45562,1.4554,1.45547,523100002.0
2008-02-13 20:30:00,1.45558,1.45584,1.45553,1.45577,209900000.0
2008-02-13 20:31:00,1.45587,1.45612,1.45586,1.45612,265600002.0
2008-02-13 20:32:00,1.45612,1.45619,1.45588,1.45606,153300000.0
2008-02-13 20:33:00,1.45605,1.45625,1.45595,1.45606,258200000.0
2008-02-13 20:34:00,1.45612,1.4562,1.45598,1.45608,454300001.0
2008-02-13 20:35:00,1.45592,1.456,1.4558,1.45592,297300000.0
2008-02-13 20:36:00,1.45597,1.45614,1.45578,1.45594,423400000.0
2008-02-13 20:37:00,1.45592,1.45597,1.45575,1.45578,366100001.0
2008-02-13 20:38:00,1.45587,1.45587,1.45559,1.45569,266700000.0
2008-02-13 20:39:00,1.45587,1.45602,1.45573,1.45595,427900002.0
2008-02-13 20:40:00,1.45593,1.45597,1.45571,1.45572,326500000.0
2008-02-13 20:41:00,1.45578,1.4558,1.45547,1.45561,427500002.0
2008-02-13 20:42:00,1.45562,1.45583,1.45556,1.45574,228700001.0
2008-02-13 20:43:00,1.45577,1.45577,1.45558,1.45559,190400002.0
2008-02-13 20:44:00,1.45557,1.45562,1.45525,1.4553,285900001.0
2008-02-13 20:45:00,1.45523,1.45533,1.45519,1.4553,451100000.0
2008-02-13 20:46:00,1.45535,1.45556,1.45529,1.45556,272300001.0
2008-02-13 20:47:00,1.45555,1.45568,1.4555,1.45559,267200001.0
2008-02-13 20:48:00,1.45562,1.45567,1.4555,1.45552,358299999.0
2008-02-13 20:49:00,1.45562,1.45573,1.45543,1.45565,377400000.0
2008-02-13 20:50:00,1.45554,1.45568,1.45548,1.45552,197500001.0
2008-02-13 20:51:00,1.45557,1.45576,1.45548,1.45557,235900000.0
2008-02-13 20:52:00,1.45554,1.45564,1.45542,1.45562,203800001.0
2008-02-13 20:53:00,1.4557,1.45578,1.45557,1.45571,185500000.0
2008-02-13 20:54:00,1.45576,1.45581,1.45568,1.45574,97000000.0
2008-02-13 20:55:00,1.45566,1.45573,1.45553,1.45558,300100001.0
2008-02-13 20:56:00,1.45555,1.45567,1.45552,1.45556,146700000.0
2008-02-13 20:57:00,1.45557,1.4557,1.45546,1.45554,438300001.0
2008-02-13 20:58:00,1.45554,1.45555,1.45536,1.45547,353200000.0
2008-02-13 20:59:00,1.45543,1.45543,1.45523,1.45525,113600000.0
2008-02-13 21:00:00,1.45502,1.45513,1.45485,1.45485,285900000.0
2008-02-13 21:01:00,1.45491,1.45506,1.45465,1.45503,247699999.0
2008-02-13 21:02:00,1.45497,1.45507,1.45497,1.45507,59000000.0
2008-02-13 21:03:00,1.4548,1.45481,1.45435,1.45481,293400001.0
2008-02-13 21:04:00,1.45475,1.45478,1.45456,1.45463,349200001.0
2008-02-13 21:05:00,1.4546,1.45485,1.45445,1.45469,416000000.0
2008-02-13 21:06:00,1.45458,1.45485,1.45458,1.45474,274100001.0
2008-02-13 21:07:00,1.45464,1.45476,1.45454,1.45476,261200000.0
2008-02-13 21:08:00,1.45468,1.45485,1.45454,1.45468,250400001.0
2008-02-13 21:09:00,1.45473,1.45489,1.45465,1.45489,256900000.0
2008-02-13 21:10:00,1.4549,1.45518,1.45481,1.45491,248400000.0
2008-02-13 21:11:00,1.4548,1.45505,1.45476,1.45502,381000001.0
2008-02-13 21:12:00,1.45506,1.45521,1.45502,1.45513,246500000.0
2008-02-13 21:13:00,1.45495,1.45505,1.4549,1.45499,234300000.0
2008-02-13 21:14:00,1.45509,1.45526,1.45504,1.45504,230200000.0
2008-02-13 21:15:00,1.45499,1.45522,1.45499,1.45508,272800001.0
2008-02-13 21:16:00,1.4554,1.45574,1.4554,1.4555,153000000.0
2008-02-13 21:17:00,1.45535,1.45536,1.45465,1.45465,331400000.0
2008-02-13 21:18:00,1.45461,1.45477,1.45457,1.45462,196700000.0
2008-02-13 21:19:00,1.45444,1.45455,1.45433,1.45441,117000000.0
2008-02-13 21:20:00,1.45466,1.45496,1.45466,1.45496,49400000.0
2008-02-13 21:21:00,1.45493,1.45515,1.4548,1.4548,136100000.0
2008-02-13 21:22:00,1.45471,1.45479,1.45455,1.45455,221200001.0
2008-02-13 21:23:00,1.45466,1.45503,1.45455,1.45455,57900000.0
2008-02-13 21:24:00,1.45458,1.45497,1.45451,1.45493,137400000.0
2008-02-13 21:25:00,1.45494,1.45499,1.45465,1.45479,187900000.0
2008-02-13 21:26:00,1.45485,1.4553,1.45485,1.45499,214600000.0
2008-02-13 21:27:00,1.45499,1.45504,1.45493,1.45497,254500002.0
2008-02-13 21:28:00,1.45488,1.45492,1.4547,1.45479,99500000.0
2008-02-13 21:29:00,1.45482,1.45508,1.45478,1.45484,296400000.0
2008-02-13 21:30:00,1.45492,1.45508,1.4549,1.45496,95800000.0
2008-02-13 21:31:00,1.45493,1.45511,1.45482,1.45488,353600001.0
2008-02-13 21:32:00,1.45496,1.45496,1.45465,1.45476,343100002.0
2008-02-13 21:33:00,1.45475,1.45475,1.45438,1.45451,309600000.0
2008-02-13 21:34:00,1.45456,1.45497,1.45456,1.4548,211700001.0
2008-02-13 21:35:00,1.45471,1.45471,1.4544,1.45448,306600000.0
2008-02-13 21:36:00,1.45458,1.45479,1.45451,1.45472,280600000.0
2008-02-13 21:37:00,1.45475,1.45508,1.45472,1.45481,218100000.0
2008-02-13 21:38:00,1.45478,1.4549,1.45464,1.45474,265000000.0
2008-02-13 21:39:00,1.45459,1.45492,1.45442,1.45444,259599999.0
2008-02-13 21:40:00,1.45442,1.45462,1.45434,1.45441,181100001.0
2008-02-13 21:41:00,1.45466,1.4548,1.45458,1.45467,230300000.0
2008-02-13 21:42:00,1.45451,1.45472,1.45432,1.45432,166400000.0
2008-02-13 21:43:00,1.45443,1.45473,1.4544,1.4547,201800000.0
2008-02-13 21:44:00,1.45475,1.4548,1.45462,1.45471,176599999.0
2008-02-13 21:45:00,1.45466,1.45489,1.45446,1.45453,337900000.0
2008-02-13 21:46:00,1.45433,1.45447,1.45404,1.4541,360300002.0
2008-02-13 21:47:00,1.45404,1.45404,1.4536,1.45381,214000000.0
2008-02-13 21:48:00,1.45385,1.45386,1.45365,1.45369,449700002.0
2008-02-13 21:49:00,1.45367,1.45383,1.45357,1.45357,260900000.0
2008-02-13 21:50:00,1.45361,1.45412,1.45361,1.45371,422400000.0
2008-02-13 21:51:00,1.45375,1.45411,1.45361,1.45383,502900001.0
2008-02-13 21:52:00,1.45375,1.45399,1.4537,1.45399,362700001.0
2008-02-13 21:53:00,1.45399,1.45399,1.45379,1.45383,90700000.0
2008-02-13 21:54:00,1.4537,1.45385,1.45363,1.45368,378800002.0
2008-02-13 21:55:00,1.45355,1.4536,1.45342,1.45355,118400000.0
2008-02-13 21:56:00,1.45361,1.45365,1.45354,1.45364,25800000.0
2008-02-13 21:57:00,1.45357,1.45373,1.45348,1.45354,279000000.0
2008-02-13 21:58:00,1.45356,1.45382,1.45352,1.45363,162100001.0
2008-02-13 21:59:00,1.45358,1.4538,1.4535,1.4538,191800000.0
2008-02-13 22:00:00,1.45373,1.45391,1.4534,1.45391,66000000.0
2008-02-13 22:01:00,1.45401,1.45423,1.45394,1.45398,118600000.0
2008-02-13 22:02:00,1.45406,1.45406,1.45378,1.45391,188400001.0
2008-02-13 22:03:00,1.45377,1.45403,1.45371,1.45378,132600002.0
2008-02-13 22:04:00,1.45371,1.45392,1.45361,1.45381,203000000.0
2008-02-13 22:05:00,1.45384,1.45386,1.45354,1.45371,179700000.0
2008-02-13 22:06:00,1.45364,1.45397,1.45364,1.45386,109800000.0
2008-02-13 22:07:00,1.45396,1.45413,1.45384,1.45393,209700000.0
2008-02-13 22:08:00,1.4539,1.45428,1.4539,1.45408,186700000.0
2008-02-13 22:09:00,1.4542,1.45455,1.45406,1.45406,312200001.0
2008-02-13 22:10:00,1.45397,1.45434,1.45373,1.45408,138200000.0
2008-02-13 22:11:00,1.45402,1.45422,1.45387,1.45397,244600000.0
2008-02-13 22:12:00,1.45389,1.45407,1.45361,1.45361,215300000.0
2008-02-13 22:13:00,1.45405,1.4541,1.4539,1.45397,200700000.0
2008-02-13 22:14:00,1.45385,1.45422,1.45385,1.454,152200000.0
2008-02-13 22:15:00,1.45396,1.4542,1.4539,1.454,151300000.0
2008-02-13 22:16:00,1.454,1.45417,1.45396,1.45411,127700000.0
2008-02-13 22:17:00,1.45421,1.45448,1.45417,1.45448,218200000.0
2008-02-13 22:18:00,1.45456,1.45489,1.45427,1.45489,122300000.0
2008-02-13 22:19:00,1.45476,1.45509,1.45476,1.45478,222200000.0
2008-02-13 22:20:00,1.45485,1.45498,1.45473,1.45479,144800000.0
2008-02-13 22:21:00,1.45477,1.45491,1.45459,1.45468,127600000.0
2008-02-13 22:22:00,1.4547,1.45482,1.4545,1.4545,165900000.0
2008-02-13 22:23:00,1.45438,1.45457,1.45432,1.45435,185800000.0
2008-02-13 22:24:00,1.4544,1.45473,1.45428,1.45437,272100001.0
2008-02-13 22:25:00,1.45441,1.45488,1.45431,1.45447,215900001.0
2008-02-13 22:26:00,1.45439,1.45461,1.45439,1.45456,191100001.0
2008-02-13 22:27:00,1.45464,1.45471,1.45454,1.45459,159300000.0
2008-02-13 22:28:00,1.45449,1.45483,1.45449,1.45478,79600000.0
2008-02-13 22:29:00,1.45475,1.45506,1.45461,1.45476,228800001.0
2008-02-13 22:30:00,1.45465,1.45511,1.45465,1.45489,291500000.0
2008-02-13 22:31:00,1.45486,1.45506,1.45466,1.455,234900000.0
2008-02-13 22:32:00,1.45498,1.4552,1.45478,1.45505,190500001.0
2008-02-13 22:33:00,1.45476,1.45476,1.45438,1.45438,102200000.0
2008-02-13 22:34:00,1.45416,1.45443,1.45391,1.45399,226600000.0
2008-02-13 22:35:00,1.45399,1.45407,1.45397,1.45402,146700000.0
2008-02-13 22:36:00,1.45392,1.45392,1.4534,1.4534,135600001.0
2008-02-13 22:37:00,1.4535,1.45357,1.45342,1.45348,218200000.0
2008-02-13 22:38:00,1.45347,1.45368,1.45311,1.45312,284200000.0
2008-02-13 22:39:00,1.45314,1.45338,1.45306,1.4532,325400000.0
2008-02-13 22:40:00,1.4532,1.4532,1.45265,1.45282,329799999.0
2008-02-13 22:41:00,1.45284,1.45299,1.45271,1.45295,266800000.0
2008-02-13 22:42:00,1.45296,1.45304,1.45273,1.45285,133700000.0
2008-02-13 22:43:00,1.45272,1.45277,1.45236,1.45246,191600000.0
2008-02-13 22:44:00,1.45243,1.45252,1.45237,1.45239,200799999.0
2008-02-13 22:45:00,1.45251,1.45261,1.45242,1.45246,207300000.0
2008-02-13 22:46:00,1.45241,1.45256,1.4523,1.45232,186300002.0
2008-02-13 22:47:00,1.45226,1.4525,1.45226,1.45235,106700000.0
2008-02-13 22:48:00,1.45236,1.45252,1.4523,1.45243,107900000.0
2008-02-13 22:49:00,1.45249,1.4525,1.45226,1.4525,222300001.0
2008-02-13 22:50:00,1.4523,1.45263,1.45217,1.45228,150500000.0
2008-02-13 22:51:00,1.45241,1.45259,1.45239,1.45254,309900001.0
2008-02-13 22:52:00,1.45257,1.45282,1.45242,1.45265,250900000.0
2008-02-13 22:53:00,1.45283,1.45288,1.4527,1.45278,172700001.0
2008-02-13 22:54:00,1.45281,1.45286,1.45271,1.45271,197900000.0
2008-02-13 22:55:00,1.45273,1.45273,1.45266,1.45266,230000002.0
2008-02-13 22:56:00,1.4527,1.453,1.45261,1.4527,159900000.0
2008-02-13 22:57:00,1.4526,1.4527,1.45234,1.45234,261000000.0
2008-02-13 22:58:00,1.4525,1.45271,1.45235,1.4524,41600000.0
2008-02-13 22:59:00,1.45233,1.45247,1.45203,1.45203,153100000.0
2008-02-13 23:00:00,1.45186,1.4521,1.45181,1.4519,89000000.0
2008-02-13 23:01:00,1.45192,1.45194,1.45184,1.45187,30000000.0
2008-02-13 23:02:00,1.4519,1.45196,1.45189,1.45192,19700000.0
2008-02-13 23:03:00,1.45205,1.4523,1.45205,1.4523,61600001.0
2008-02-13 23:04:00,1.45296,1.45305,1.45229,1.45267,37600000.0
2008-02-13 23:05:00,1.45239,1.4527,1.45236,1.45258,50300000.0
2008-02-13 23:06:00,1.45258,1.45294,1.45258,1.45286,42900000.0
2008-02-13 23:07:00,1.45266,1.45306,1.45245,1.45262,43800000.0
2008-02-13 23:08:00,1.45272,1.45279,1.45272,1.45279,22400000.0
2008-02-13 23:09:00,1.45252,1.45299,1.45252,1.45252,21000000.0
2008-02-13 23:10:00,1.45254,1.45317,1.45254,1.45289,75800000.0
2008-02-13 23:11:00,1.45291,1.45291,1.45241,1.45241,39600000.0
2008-02-13 23:12:00,1.45256,1.45257,1.45187,1.45219,94200000.0
2008-02-13 23:13:00,1.45244,1.45258,1.45212,1.45253,57300000.0
2008-02-13 23:14:00,1.45282,1.45315,1.45274,1.453,40200000.0
2008-02-13 23:15:00,1.45275,1.45285,1.45243,1.45243,26600000.0
2008-02-13 23:16:00,1.45247,1.4525,1.45245,1.4525,58200000.0
2008-02-13 23:17:00,1.45257,1.45262,1.45247,1.45247,64300000.0
2008-02-13 23:18:00,1.45252,1.45252,1.45209,1.45209,57200000.0
2008-02-13 23:19:00,1.45226,1.45226,1.45182,1.45182,37400000.0
2008-02-13 23:20:00,1.45186,1.45203,1.45185,1.45187,89000001.0
2008-02-13 23:21:00,1.45185,1.45223,1.45185,1.45223,43000000.0
2008-02-13 23:22:00,1.45223,1.45239,1.45177,1.452,123600000.0
2008-02-13 23:23:00,1.45202,1.45231,1.45154,1.45193,178200000.0
2008-02-13 23:24:00,1.45208,1.45208,1.45166,1.45166,67300000.0
2008-02-13 23:25:00,1.45175,1.45189,1.45175,1.45189,47200000.0
2008-02-13 23:26:00,1.45182,1.45182,1.45176,1.45176,21600000.0
2008-02-13 23:27:00,1.45187,1.45204,1.45186,1.45193,42600000.0
2008-02-13 23:28:00,1.45188,1.45188,1.45158,1.45158,18400000.0
2008-02-13 23:29:00,1.452,1.45226,1.45177,1.45178,86200000.0
2008-02-13 23:30:00,1.45213,1.45246,1.4521,1.4521,81400001.0
2008-02-13 23:31:00,1.45215,1.4523,1.45204,1.4523,63000001.0
2008-02-13 23:32:00,1.45215,1.45245,1.45177,1.45177,48000000.0
2008-02-13 23:33:00,1.45223,1.45233,1.45209,1.45232,110200001.0
2008-02-13 23:34:00,1.45237,1.45245,1.45171,1.45206,151000000.0
2008-02-13 23:35:00,1.45214,1.45228,1.45212,1.45221,155700001.0
2008-02-13 23:36:00,1.45227,1.45235,1.45223,1.45223,60600000.0
2008-02-13 23:37:00,1.45228,1.45248,1.45228,1.45248,33400000.0
2008-02-13 23:38:00,1.45231,1.45243,1.45225,1.45241,44800000.0
2008-02-13 23:39:00,1.45241,1.45262,1.45229,1.45229,183000000.0
2008-02-13 23:40:00,1.45236,1.4525,1.45229,1.45244,64200000.0
2008-02-13 23:41:00,1.45237,1.45252,1.45221,1.45233,119700000.0
2008-02-13 23:42:00,1.45226,1.45229,1.45205,1.45205,50400000.0
2008-02-13 23:43:00,1.45192,1.45211,1.45178,1.45203,90500000.0
2008-02-13 23:44:00,1.45228,1.45228,1.45193,1.45197,73200000.0
2008-02-13 23:45:00,1.45195,1.45201,1.45179,1.45179,96500000.0
2008-02-13 23:46:00,1.45163,1.45185,1.45153,1.45153,86000001.0
2008-02-13 23:47:00,1.45137,1.45151,1.45132,1.45139,56800000.0
2008-02-13 23:48:00,1.45178,1.45212,1.4516,1.45182,37400000.0
2008-02-13 23:49:00,1.45156,1.45159,1.45135,1.45141,105800000.0
2008-02-13 23:50:00,1.45186,1.45216,1.45182,1.45216,41600000.0
2008-02-13 23:51:00,1.45216,1.45222,1.45189,1.45189,49400000.0
2008-02-13 23:52:00,1.45204,1.45256,1.45204,1.45231,136900000.0
2008-02-13 23:53:00,1.45222,1.45253,1.45211,1.45215,117800000.0
2008-02-13 23:54:00,1.45269,1.45298,1.45219,1.45219,197900000.0
2008-02-13 23:55:00,1.4522,1.45226,1.45213,1.45221,175200000.0
2008-02-13 23:56:00,1.45229,1.45264,1.45229,1.45244,93200000.0
2008-02-13 23:57:00,1.45248,1.45295,1.45243,1.45258,102600000.0
2008-02-13 23:58:00,1.45249,1.4526,1.45219,1.45236,126600000.0
2008-02-13 23:59:00,1.45236,1.45253,1.45234,1.45253,66700000.0
2008-02-14 00:00:00,1.45245,1.45252,1.45217,1.45221,144400000.0
2008-02-14 00:01:00,1.45219,1.45284,1.45219,1.4524,199800000.0
2008-02-14 00:02:00,1.45244,1.45274,1.45244,1.45256,113700000.0
2008-02-14 00:03:00,1.45257,1.45275,1.45248,1.45254,238300000.0
2008-02-14 00:04:00,1.4526,1.45265,1.4524,1.45254,145100000.0
2008-02-14 00:05:00,1.45309,1.45309,1.45246,1.45295,72300000.0
2008-02-14 00:06:00,1.4526,1.45272,1.45246,1.4526,54200000.0
2008-02-14 00:07:00,1.45294,1.45334,1.45286,1.45334,97700001.0
2008-02-14 00:08:00,1.45354,1.45406,1.45339,1.45339,40400000.0
2008-02-14 00:09:00,1.45303,1.45344,1.45302,1.45344,96800000.0
2008-02-14 00:10:00,1.45306,1.4536,1.45302,1.4536,47600001.0
2008-02-14 00:11:00,1.45352,1.45364,1.45336,1.45362,30800000.0
2008-02-14 00:12:00,1.45324,1.45339,1.45324,1.45324,34600000.0
2008-02-14 00:13:00,1.45322,1.45356,1.45322,1.45356,53000000.0
2008-02-14 00:14:00,1.45402,1.45402,1.4536,1.45369,34800000.0
2008-02-14 00:15:00,1.45365,1.45376,1.45354,1.45354,79600000.0
2008-02-14 00:16:00,1.45352,1.45369,1.4533,1.4533,26000000.0
2008-02-14 00:17:00,1.45325,1.45376,1.45318,1.45348,80700000.0
2008-02-14 00:18:00,1.45356,1.45356,1.45343,1.45343,69100000.0
2008-02-14 00:19:00,1.45362,1.45387,1.45326,1.45326,132000001.0
2008-02-14 00:20:00,1.45318,1.45328,1.4531,1.45328,87800001.0
2008-02-14 00:21:00,1.45336,1.45349,1.4533,1.45342,19800000.0
2008-02-14 00:22:00,1.45366,1.45366,1.45325,1.45365,34100000.0
2008-02-14 00:23:00,1.45381,1.45381,1.45307,1.4532,34200000.0
2008-02-14 00:24:00,1.45309,1.45327,1.45307,1.4532,81500000.0
2008-02-14 00:25:00,1.45311,1.45338,1.45281,1.45291,36600000.0
2008-02-14 00:26:00,1.45295,1.45295,1.45277,1.45277,36400000.0
2008-02-14 00:27:00,1.45275,1.45294,1.45275,1.45286,50800000.0
2008-02-14 00:28:00,1.45312,1.45315,1.45281,1.45281,37800000.0
2008-02-14 00:29:00,1.4528,1.4528,1.45256,1.4527,44000000.0
2008-02-14 00:30:00,1.45278,1.45317,1.45278,1.45317,51600000.0
2008-02-14 00:31:00,1.4535,1.45367,1.45335,1.45367,43300000.0
2008-02-14 00:32:00,1.45379,1.45379,1.45326,1.45326,83200000.0
2008-02-14 00:33:00,1.45324,1.45353,1.45317,1.45317,137100001.0
2008-02-14 00:34:00,1.45316,1.45362,1.45306,1.45362,25800000.0
2008-02-14 00:35:00,1.4533,1.45339,1.4533,1.45332,71200000.0
2008-02-14 00:36:00,1.45327,1.4534,1.45321,1.45323,67400000.0
2008-02-14 00:37:00,1.45328,1.45328,1.45315,1.45327,134100001.0
2008-02-14 00:38:00,1.45321,1.45328,1.45321,1.45328,45500000.0
2008-02-14 00:39:00,1.45356,1.45356,1.45307,1.4531,49600000.0
2008-02-14 00:40:00,1.45341,1.45376,1.45335,1.45364,40000000.0
2008-02-14 00:41:00,1.45356,1.45356,1.45321,1.45349,42800000.0
2008-02-14 00:42:00,1.45362,1.45362,1.4531,1.45352,49400000.0
2008-02-14 00:43:00,1.45345,1.45345,1.45295,1.45318,20000000.0
2008-02-14 00:44:00,1.45325,1.45352,1.45315,1.45315,44200001.0
2008-02-14 00:45:00,1.45346,1.45353,1.45306,1.45334,46000000.0
2008-02-14 00:46:00,1.45342,1.45342,1.45277,1.45277,33600000.0
2008-02-14 00:47:00,1.4528,1.45285,1.45242,1.45246,30400000.0
2008-02-14 00:48:00,1.45267,1.45276,1.45257,1.45272,40000000.0
2008-02-14 00:49:00,1.4532,1.45321,1.45279,1.45279,21600000.0
2008-02-14 00:50:00,1.45315,1.45316,1.45275,1.45302,46400000.0
2008-02-14 00:51:00,1.45273,1.45319,1.45263,1.45319,56800000.0
2008-02-14 00:52:00,1.45331,1.45336,1.45293,1.453,93500001.0
2008-02-14 00:53:00,1.45267,1.45267,1.45246,1.45251,48800000.0
2008-02-14 00:54:00,1.45249,1.45254,1.45235,1.45239,57500000.0
2008-02-14 00:56:00,1.45244,1.45244,1.45237,1.45242,70600000.0
2008-02-14 00:57:00,1.45247,1.45266,1.45247,1.45251,43900000.0
2008-02-14 00:58:00,1.4525,1.45255,1.45245,1.45253,57300000.0
2008-02-14 00:59:00,1.45259,1.45302,1.45248,1.45248,124900000.0
2008-02-14 01:00:00,1.45258,1.45301,1.45258,1.45288,67400000.0
2008-02-14 01:01:00,1.45302,1.4533,1.45302,1.45321,57400000.0
2008-02-14 01:02:00,1.45335,1.45347,1.45324,1.45324,48000001.0
2008-02-14 01:03:00,1.45322,1.4534,1.45318,1.45324,55200000.0
2008-02-14 01:04:00,1.45353,1.45363,1.45321,1.45361,42400000.0
2008-02-14 01:05:00,1.45369,1.45369,1.45287,1.45315,35000000.0
2008-02-14 01:06:00,1.45297,1.45317,1.45287,1.45297,30400000.0
2008-02-14 01:07:00,1.45285,1.45296,1.45283,1.45283,69200000.0
2008-02-14 01:08:00,1.45286,1.45286,1.45259,1.45266,66000000.0
2008-02-14 01:09:00,1.45314,1.45314,1.45268,1.45303,91700000.0
2008-02-14 01:10:00,1.4528,1.45317,1.45277,1.45296,46600000.0
2008-02-14 01:11:00,1.45295,1.45302,1.45277,1.45291,116300000.0
2008-02-14 01:12:00,1.45289,1.45292,1.45233,1.45237,173000000.0
2008-02-14 01:13:00,1.45227,1.45244,1.45222,1.45237,139600000.0
2008-02-14 01:14:00,1.45242,1.4526,1.45233,1.45244,36800000.0
2008-02-14 01:15:00,1.45271,1.45316,1.45265,1.45285,114200000.0
2008-02-14 01:16:00,1.45281,1.45281,1.45265,1.45267,54400000.0
2008-02-14 01:17:00,1.45267,1.45273,1.45265,1.45266,40200000.0
2008-02-14 01:18:00,1.4526,1.45275,1.4526,1.45262,36300000.0
2008-02-14 01:19:00,1.45278,1.45285,1.45264,1.4527,64400001.0
2008-02-14 01:20:00,1.45251,1.45267,1.45241,1.45267,31200000.0
2008-02-14 01:21:00,1.45267,1.45273,1.45253,1.45265,38600000.0
2008-02-14 01:22:00,1.45268,1.45283,1.45268,1.45269,106800001.0
2008-02-14 01:23:00,1.45293,1.45316,1.4523,1.45309,171000001.0
2008-02-14 01:24:00,1.45269,1.45309,1.45263,1.45301,80000000.0
2008-02-14 01:25:00,1.45292,1.45307,1.45244,1.45252,86300000.0
2008-02-14 01:26:00,1.45261,1.45279,1.45256,1.45279,197500000.0
2008-02-14 01:27:00,1.45293,1.45299,1.45273,1.45275,139600000.0
2008-02-14 01:28:00,1.45272,1.4529,1.45269,1.45279,56000000.0
2008-02-14 01:29:00,1.45284,1.45303,1.45269,1.45299,20600000.0
2008-02-14 01:30:00,1.45312,1.45332,1.45297,1.45323,36200000.0
2008-02-14 01:31:00,1.45292,1.45302,1.4529,1.45296,34000000.0
2008-02-14 01:32:00,1.45302,1.45321,1.45295,1.45321,64400000.0
2008-02-14 01:33:00,1.45328,1.45343,1.45301,1.45303,136999999.0
2008-02-14 01:34:00,1.45308,1.45336,1.45301,1.45326,83600000.0
2008-02-14 01:35:00,1.45339,1.45349,1.45322,1.45322,22800000.0
2008-02-14 01:36:00,1.45321,1.45349,1.45318,1.45349,39400000.0
2008-02-14 01:37:00,1.45329,1.45336,1.45317,1.45317,39800000.0
2008-02-14 01:38:00,1.45351,1.45358,1.45322,1.45324,49600000.0
2008-02-14 01:39:00,1.45314,1.45339,1.45312,1.45338,23600000.0
2008-02-14 01:40:00,1.45318,1.45354,1.45314,1.45344,44400000.0
2008-02-14 01:41:00,1.45335,1.45358,1.45289,1.45324,37900000.0
2008-02-14 01:42:00,1.45301,1.45354,1.45279,1.45301,183500000.0
2008-02-14 01:43:00,1.45294,1.45343,1.45294,1.45301,180900000.0
2008-02-14 01:44:00,1.45287,1.45298,1.45272,1.45291,181600000.0
2008-02-14 01:45:00,1.45284,1.45301,1.45267,1.45299,154000000.0
2008-02-14 01:46:00,1.453,1.45303,1.45297,1.45297,51800001.0
2008-02-14 01:47:00,1.45301,1.45303,1.45292,1.45292,51400000.0
2008-02-14 01:48:00,1.45283,1.45287,1.45273,1.45282,28000000.0
2008-02-14 01:49:00,1.45274,1.45307,1.45264,1.45266,163599999.0
2008-02-14 01:50:00,1.45286,1.45304,1.45257,1.45292,195400000.0
2008-02-14 01:51:00,1.45282,1.45282,1.45248,1.45248,62600000.0
2008-02-14 01:52:00,1.45257,1.45261,1.45217,1.45243,198900000.0
2008-02-14 01:53:00,1.45217,1.45217,1.45167,1.45182,137200001.0
2008-02-14 01:54:00,1.45161,1.45163,1.45156,1.45163,68800000.0
2008-02-14 01:55:00,1.45162,1.45181,1.45162,1.4518,58600000.0
2008-02-14 01:56:00,1.45174,1.45174,1.45144,1.45173,103400000.0
2008-02-14 01:57:00,1.45189,1.45232,1.45171,1.45171,98900000.0
2008-02-14 01:58:00,1.45183,1.45191,1.45172,1.45191,61200000.0
2008-02-14 01:59:00,1.45195,1.45199,1.45188,1.4519,67200000.0
2008-02-14 02:00:00,1.45227,1.45232,1.4522,1.45223,23200000.0
2008-02-14 02:01:00,1.45193,1.45237,1.4519,1.45237,24800000.0
2008-02-14 02:02:00,1.45256,1.45271,1.45252,1.45264,44800000.0
2008-02-14 02:03:00,1.45271,1.45271,1.45233,1.4525,34800000.0
2008-02-14 02:04:00,1.45238,1.45256,1.45238,1.45252,45100000.0
2008-02-14 02:05:00,1.45255,1.45271,1.45255,1.45258,42600000.0
2008-02-14 02:06:00,1.45258,1.45261,1.45235,1.4524,49300000.0
2008-02-14 02:07:00,1.45221,1.45244,1.45221,1.45241,31800000.0
2008-02-14 02:08:00,1.45225,1.4524,1.45224,1.4524,38800000.0
2008-02-14 02:09:00,1.45239,1.45243,1.45195,1.45231,36800000.0
2008-02-14 02:10:00,1.45249,1.45271,1.45205,1.45259,28400000.0
2008-02-14 02:11:00,1.45224,1.45269,1.45224,1.45259,58400000.0
2008-02-14 02:12:00,1.45241,1.45267,1.45238,1.45263,23200000.0
2008-02-14 02:13:00,1.45256,1.45274,1.45244,1.45257,45500000.0
2008-02-14 02:14:00,1.45263,1.45271,1.45249,1.45257,48200000.0
2008-02-14 02:15:00,1.45253,1.45254,1.45217,1.45254,22800000.0
2008-02-14 02:16:00,1.45263,1.45281,1.45248,1.45264,32800000.0
2008-02-14 02:17:00,1.45265,1.45272,1.45244,1.45267,35000000.0
2008-02-14 02:18:00,1.45269,1.45302,1.45261,1.45265,47800000.0
2008-02-14 02:19:00,1.4526,1.45269,1.45241,1.45241,33800000.0
2008-02-14 02:20:00,1.45237,1.45251,1.45227,1.45251,22200000.0
2008-02-14 02:21:00,1.45229,1.45266,1.45229,1.45266,35400000.0
2008-02-14 02:22:00,1.45261,1.45269,1.45234,1.45261,51800001.0
2008-02-14 02:23:00,1.45239,1.45249,1.45237,1.45237,49000001.0
2008-02-14 02:24:00,1.45226,1.45268,1.45226,1.45252,43200000.0
2008-02-14 02:25:00,1.4525,1.45261,1.4521,1.45232,39400000.0
2008-02-14 02:26:00,1.45224,1.45224,1.45195,1.45208,21800000.0
2008-02-14 02:27:00,1.45212,1.45225,1.45194,1.45204,40000000.0
2008-02-14 02:28:00,1.45205,1.45219,1.45196,1.45206,22800000.0
2008-02-14 02:29:00,1.45223,1.45254,1.45211,1.45246,41800000.0
2008-02-14 02:30:00,1.45253,1.45293,1.45253,1.45293,48500000.0
2008-02-14 02:31:00,1.45301,1.45303,1.45256,1.45256,39400000.0
2008-02-14 02:32:00,1.45272,1.4528,1.45248,1.45278,44900000.0
2008-02-14 02:33:00,1.45277,1.4529,1.45263,1.45263,29400000.0
2008-02-14 02:34:00,1.45264,1.4527,1.4523,1.45252,46600000.0
2008-02-14 02:35:00,1.45251,1.45251,1.4519,1.4519,32700000.0
2008-02-14 02:36:00,1.45148,1.45175,1.45148,1.45163,23400000.0
2008-02-14 02:37:00,1.45174,1.45192,1.45164,1.45183,33000000.0
2008-02-14 02:38:00,1.45183,1.45245,1.45183,1.45209,32000000.0
2008-02-14 02:39:00,1.45226,1.45231,1.45152,1.45216,35000000.0
2008-02-14 02:40:00,1.45219,1.45238,1.45219,1.45227,27000000.0
2008-02-14 02:41:00,1.45241,1.45241,1.45205,1.45237,26700000.0
2008-02-14 02:42:00,1.4524,1.45248,1.45226,1.45248,30600000.0
2008-02-14 02:43:00,1.45234,1.45252,1.45228,1.4525,47900000.0
2008-02-14 02:44:00,1.45258,1.45274,1.45244,1.45274,41000000.0
2008-02-14 02:45:00,1.45278,1.45278,1.45252,1.45252,25600000.0
2008-02-14 02:46:00,1.45274,1.45278,1.45247,1.45278,40200000.0
2008-02-14 02:47:00,1.45258,1.45265,1.45218,1.45241,49600000.0
2008-02-14 02:48:00,1.45251,1.45251,1.45228,1.45228,25800000.0
2008-02-14 02:49:00,1.45239,1.45247,1.45199,1.45205,36400000.0
2008-02-14 02:50:00,1.45203,1.45205,1.45185,1.45205,30400000.0
2008-02-14 02:51:00,1.45175,1.45223,1.45175,1.45202,26000000.0
2008-02-14 02:52:00,1.45177,1.45177,1.45121,1.45143,35800000.0
2008-02-14 02:53:00,1.45134,1.45154,1.45123,1.4515,38700000.0
2008-02-14 02:54:00,1.45123,1.4517,1.45123,1.45152,29200000.0
2008-02-14 02:55:00,1.4515,1.4515,1.45137,1.45141,43400000.0
2008-02-14 02:56:00,1.45146,1.45146,1.45106,1.45133,38300000.0
2008-02-14 02:57:00,1.45086,1.45133,1.45086,1.45133,46700000.0
2008-02-14 02:58:00,1.45136,1.45143,1.45106,1.45126,36200000.0
2008-02-14 02:59:00,1.45136,1.45159,1.45136,1.45159,47900000.0
2008-02-14 03:00:00,1.45159,1.45159,1.45137,1.45156,42200000.0
2008-02-14 03:01:00,1.45149,1.45173,1.45143,1.45173,37800000.0
2008-02-14 03:02:00,1.45132,1.45153,1.45118,1.45135,24400000.0
2008-02-14 03:03:00,1.45134,1.45143,1.45121,1.4514,46800000.0
2008-02-14 03:04:00,1.45145,1.45145,1.45098,1.45098,46100000.0
2008-02-14 03:05:00,1.45146,1.45153,1.45117,1.45117,63500001.0
2008-02-14 03:06:00,1.45156,1.45156,1.45131,1.45133,40000000.0
2008-02-14 03:07:00,1.45153,1.45153,1.4513,1.45137,50800000.0
2008-02-14 03:08:00,1.45156,1.45169,1.45145,1.45159,35200000.0
2008-02-14 03:09:00,1.45169,1.45169,1.45117,1.45136,53900000.0
2008-02-14 03:10:00,1.45144,1.45152,1.45121,1.45152,36000000.0
2008-02-14 03:11:00,1.45144,1.45162,1.45124,1.45124,42600000.0
2008-02-14 03:12:00,1.45147,1.45151,1.45134,1.4514,29800000.0
2008-02-14 03:13:00,1.45151,1.45154,1.45138,1.45146,28600000.0
2008-02-14 03:14:00,1.45136,1.45152,1.45122,1.45151,38300000.0
2008-02-14 03:15:00,1.45149,1.45157,1.45143,1.45157,43400000.0
2008-02-14 03:16:00,1.45149,1.45149,1.45088,1.45117,31000000.0
2008-02-14 03:17:00,1.4514,1.4514,1.45126,1.45128,39500000.0
2008-02-14 03:18:00,1.45127,1.45146,1.45103,1.45146,43800000.0
2008-02-14 03:19:00,1.45147,1.45147,1.45123,1.45133,37800000.0
2008-02-14 03:20:00,1.45147,1.45152,1.45131,1.45136,33800000.0
2008-02-14 03:21:00,1.4514,1.45154,1.45135,1.45141,31400000.0
2008-02-14 03:22:00,1.45144,1.45159,1.45134,1.45159,51300001.0
2008-02-14 03:23:00,1.45155,1.45162,1.45147,1.45162,37800000.0
2008-02-14 03:24:00,1.45164,1.45169,1.45145,1.45169,16800000.0
2008-02-14 03:25:00,1.45134,1.45162,1.45134,1.45162,25400000.0
2008-02-14 03:26:00,1.45142,1.45152,1.45122,1.45152,14400000.0
2008-02-14 03:27:00,1.4513,1.45156,1.4513,1.45145,48300000.0
2008-02-14 03:28:00,1.45152,1.45164,1.45152,1.45157,35000000.0
2008-02-14 03:29:00,1.45154,1.45162,1.45126,1.45126,41200000.0
2008-02-14 03:30:00,1.45147,1.45157,1.45135,1.45135,31300000.0
2008-02-14 03:31:00,1.45147,1.45158,1.45127,1.45152,47000000.0
2008-02-14 03:32:00,1.45146,1.45154,1.45141,1.45154,44400001.0
2008-02-14 03:33:00,1.45153,1.4517,1.45152,1.4517,35200000.0
2008-02-14 03:34:00,1.45175,1.45183,1.45156,1.45162,46900000.0
2008-02-14 03:35:00,1.45171,1.45171,1.45147,1.45158,27000000.0
2008-02-14 03:36:00,1.45131,1.45156,1.451,1.45152,37200000.0
2008-02-14 03:37:00,1.45141,1.45163,1.45141,1.45156,40200000.0
2008-02-14 03:38:00,1.45158,1.45168,1.45148,1.45161,35600000.0
2008-02-14 03:39:00,1.45166,1.45166,1.45129,1.45164,23800000.0
2008-02-14 03:40:00,1.45162,1.45162,1.45142,1.4515,32500000.0
2008-02-14 03:41:00,1.45139,1.45162,1.45135,1.45155,39400000.0
2008-02-14 03:42:00,1.45147,1.45157,1.45137,1.45157,41600000.0
2008-02-14 03:43:00,1.4514,1.45147,1.45124,1.45147,38900000.0
2008-02-14 03:44:00,1.45128,1.45145,1.45128,1.45136,23400000.0
2008-02-14 03:45:00,1.45162,1.45162,1.45135,1.4515,45600000.0
2008-02-14 03:46:00,1.4516,1.45167,1.45129,1.45167,42300000.0
2008-02-14 03:47:00,1.45152,1.45182,1.45151,1.45179,35400000.0
2008-02-14 03:48:00,1.45164,1.45193,1.45164,1.4519,34000000.0
2008-02-14 03:49:00,1.4522,1.45228,1.45208,1.45223,28400000.0
2008-02-14 03:50:00,1.45205,1.45212,1.45177,1.45195,61500000.0
2008-02-14 03:51:00,1.45207,1.45207,1.45179,1.45191,41800000.0
2008-02-14 03:52:00,1.4519,1.45205,1.45179,1.452,27600000.0
2008-02-14 03:53:00,1.45215,1.45223,1.45199,1.45201,46900000.0
2008-02-14 03:54:00,1.45205,1.45218,1.45182,1.45201,42000000.0
2008-02-14 03:55:00,1.452,1.452,1.45185,1.45185,29300000.0
2008-02-14 03:56:00,1.45188,1.45203,1.45183,1.45193,35000000.0
2008-02-14 03:57:00,1.45197,1.45207,1.45155,1.45198,58200000.0
2008-02-14 03:58:00,1.45205,1.45223,1.45193,1.45196,47400000.0
2008-02-14 03:59:00,1.45206,1.45217,1.45185,1.45195,55200000.0
2008-02-14 04:00:00,1.45184,1.45211,1.45177,1.45189,55600000.0
2008-02-14 04:01:00,1.45173,1.45186,1.45149,1.45184,39200000.0
2008-02-14 04:02:00,1.45194,1.45205,1.45185,1.452,38800000.0
2008-02-14 04:03:00,1.45204,1.45224,1.45193,1.45214,47500000.0
2008-02-14 04:04:00,1.45203,1.45207,1.4519,1.4519,17200000.0
2008-02-14 04:05:00,1.45139,1.45207,1.45139,1.452,32400000.0
2008-02-14 04:06:00,1.45201,1.45208,1.45183,1.45208,35600000.0
2008-02-14 04:07:00,1.45176,1.45203,1.45165,1.45182,23600000.0
2008-02-14 04:08:00,1.45178,1.45193,1.45161,1.45193,44200000.0
2008-02-14 04:09:00,1.45187,1.45204,1.45171,1.45192,34000000.0
2008-02-14 04:10:00,1.45188,1.45208,1.45165,1.45208,27600000.0
2008-02-14 04:11:00,1.45205,1.45209,1.45185,1.45209,45800000.0
2008-02-14 04:12:00,1.45205,1.45213,1.45189,1.45212,42600000.0
2008-02-14 04:13:00,1.45208,1.45219,1.45164,1.45216,36600000.0
2008-02-14 04:14:00,1.45198,1.45226,1.45176,1.45202,47400000.0
2008-02-14 04:15:00,1.45214,1.45228,1.45205,1.4522,31600000.0
2008-02-14 04:16:00,1.45238,1.45248,1.452,1.45233,41400000.0
2008-02-14 04:17:00,1.45227,1.45227,1.45205,1.45227,31200000.0
2008-02-14 04:18:00,1.45178,1.45228,1.45178,1.45218,49400000.0
2008-02-14 04:19:00,1.45211,1.45239,1.4521,1.45239,32000000.0
2008-02-14 04:20:00,1.45238,1.45238,1.45218,1.45223,38700000.0
2008-02-14 04:21:00,1.45238,1.45258,1.45222,1.45247,43000000.0
2008-02-14 04:22:00,1.4523,1.4523,1.45218,1.4522,18200000.0
2008-02-14 04:23:00,1.4521,1.45223,1.4521,1.4522,46800001.0
2008-02-14 04:24:00,1.45223,1.45238,1.45222,1.45225,21800000.0
2008-02-14 04:25:00,1.45242,1.45253,1.45223,1.45228,48600000.0
2008-02-14 04:26:00,1.45215,1.45218,1.45203,1.45203,37400000.0
2008-02-14 04:27:00,1.45221,1.45238,1.45209,1.45209,34000000.0
2008-02-14 04:28:00,1.45231,1.45231,1.45189,1.45223,48300000.0
2008-02-14 04:29:00,1.4522,1.45241,1.45201,1.45241,66700001.0
2008-02-14 04:30:00,1.4523,1.45252,1.45206,1.45224,47500000.0
2008-02-14 04:31:00,1.45197,1.45233,1.45197,1.45201,120900001.0
2008-02-14 04:32:00,1.45209,1.45234,1.45209,1.45219,30600000.0
2008-02-14 04:33:00,1.45231,1.45231,1.45199,1.4522,25400000.0
2008-02-14 04:34:00,1.45212,1.45234,1.45212,1.45221,45000000.0
2008-02-14 04:35:00,1.45203,1.45219,1.45196,1.45199,26400000.0
2008-02-14 04:36:00,1.45208,1.45208,1.45186,1.45187,48100000.0
2008-02-14 04:37:00,1.45202,1.45214,1.45175,1.45206,48800000.0
2008-02-14 04:38:00,1.452,1.45228,1.45193,1.45228,28200000.0
2008-02-14 04:39:00,1.45213,1.45222,1.45167,1.45219,94600000.0
2008-02-14 04:40:00,1.45217,1.45229,1.45209,1.45215,52800000.0
2008-02-14 04:41:00,1.45216,1.45245,1.452,1.45236,49200001.0
2008-02-14 04:42:00,1.45217,1.45232,1.45216,1.45223,37600000.0
2008-02-14 04:43:00,1.45218,1.45231,1.45209,1.45222,25600000.0
2008-02-14 04:44:00,1.45217,1.45221,1.45156,1.45216,46000000.0
2008-02-14 04:45:00,1.4521,1.45212,1.452,1.45208,28400000.0
2008-02-14 04:46:00,1.45203,1.45236,1.45158,1.45158,46600001.0
2008-02-14 04:47:00,1.45201,1.45221,1.45201,1.45221,40900000.0
2008-02-14 04:48:00,1.45217,1.45243,1.45214,1.45243,44800000.0
2008-02-14 04:49:00,1.45226,1.45253,1.45215,1.45225,39600000.0
2008-02-14 04:50:00,1.45231,1.45251,1.45228,1.45234,37400000.0
2008-02-14 04:51:00,1.45232,1.45253,1.45223,1.45253,29100000.0
2008-02-14 04:52:00,1.45219,1.45219,1.45192,1.45205,26200000.0
2008-02-14 04:53:00,1.45201,1.45209,1.45191,1.45199,58600001.0
2008-02-14 04:54:00,1.4522,1.4522,1.45204,1.45209,33800000.0
2008-02-14 04:55:00,1.45218,1.45218,1.45187,1.45199,34800000.0
2008-02-14 04:56:00,1.45193,1.45229,1.45193,1.45219,33100000.0
2008-02-14 04:57:00,1.45196,1.45201,1.45191,1.45191,36200000.0
2008-02-14 04:58:00,1.45193,1.45206,1.45173,1.45206,31800000.0
2008-02-14 04:59:00,1.45183,1.45211,1.45183,1.45201,31400000.0
2008-02-14 05:00:00,1.45205,1.45211,1.45188,1.45206,47600000.0
2008-02-14 05:01:00,1.45189,1.45204,1.45189,1.45203,33000000.0
2008-02-14 05:02:00,1.4518,1.45208,1.4518,1.45208,30000000.0
2008-02-14 05:03:00,1.45196,1.45215,1.45189,1.45215,34000000.0
2008-02-14 05:04:00,1.45194,1.45217,1.45194,1.4521,29400000.0
2008-02-14 05:05:00,1.45183,1.45206,1.45177,1.45206,34200000.0
2008-02-14 05:06:00,1.4521,1.45218,1.45191,1.45208,35000000.0
2008-02-14 05:07:00,1.45186,1.45186,1.45152,1.4518,28000000.0
2008-02-14 05:08:00,1.45177,1.4518,1.45161,1.45173,33700000.0
2008-02-14 05:09:00,1.45177,1.45179,1.45149,1.45157,34600000.0
2008-02-14 05:10:00,1.45185,1.45203,1.45162,1.45187,30400000.0
2008-02-14 05:11:00,1.45191,1.45204,1.45166,1.45166,24200000.0
2008-02-14 05:12:00,1.45182,1.4519,1.45168,1.45178,37800001.0
2008-02-14 05:13:00,1.45165,1.45185,1.45165,1.45168,20200000.0
2008-02-14 05:14:00,1.45176,1.45176,1.4516,1.45171,35400000.0
2008-02-14 05:15:00,1.4517,1.4517,1.45145,1.45158,34000000.0
2008-02-14 05:16:00,1.45169,1.45184,1.45164,1.45176,39800000.0
2008-02-14 05:17:00,1.45164,1.45201,1.45164,1.4519,25000000.0
2008-02-14 05:18:00,1.45204,1.45205,1.45187,1.45187,35000000.0
2008-02-14 05:19:00,1.45168,1.45222,1.45168,1.452,47600000.0
2008-02-14 05:20:00,1.45186,1.45205,1.45177,1.45197,35400000.0
2008-02-14 05:21:00,1.45202,1.45211,1.45189,1.45196,33800000.0
2008-02-14 05:22:00,1.45204,1.45209,1.45189,1.45201,51200000.0
2008-02-14 05:23:00,1.45146,1.45212,1.45146,1.45206,36000000.0
2008-02-14 05:24:00,1.4519,1.4522,1.4519,1.4522,36400000.0
2008-02-14 05:25:00,1.45207,1.4522,1.45192,1.45204,50800000.0
2008-02-14 05:26:00,1.45209,1.45212,1.45197,1.45197,49400001.0
2008-02-14 05:27:00,1.45206,1.45209,1.45196,1.45196,23600000.0
2008-02-14 05:28:00,1.45212,1.45212,1.45144,1.45144,24800000.0
2008-02-14 05:29:00,1.45202,1.45229,1.452,1.45219,46100000.0
2008-02-14 05:30:00,1.4521,1.45233,1.45196,1.45233,33000000.0
2008-02-14 05:31:00,1.45237,1.45247,1.45222,1.45224,51600000.0
2008-02-14 05:32:00,1.45233,1.45245,1.45201,1.45201,31200000.0
2008-02-14 05:33:00,1.45243,1.45243,1.45207,1.45207,18400000.0
2008-02-14 05:34:00,1.45244,1.4526,1.45239,1.45245,37400000.0
2008-02-14 05:35:00,1.45256,1.45276,1.45241,1.45276,41600000.0
2008-02-14 05:36:00,1.45257,1.4528,1.45254,1.45254,32800000.0
2008-02-14 05:37:00,1.45257,1.45267,1.45242,1.45262,53200000.0
2008-02-14 05:38:00,1.45249,1.45253,1.45223,1.45235,50800000.0
2008-02-14 05:39:00,1.45239,1.45266,1.45224,1.45261,26900000.0
2008-02-14 05:40:00,1.45259,1.45269,1.45252,1.45252,31900000.0
2008-02-14 05:41:00,1.45257,1.45263,1.45224,1.45259,47000000.0
2008-02-14 05:42:00,1.45259,1.45272,1.45247,1.45267,41300000.0
2008-02-14 05:43:00,1.45237,1.45262,1.45237,1.45249,32200000.0
2008-02-14 05:44:00,1.4525,1.45265,1.45239,1.45262,41000000.0
2008-02-14 05:45:00,1.45245,1.45283,1.45244,1.45249,58400000.0
2008-02-14 05:46:00,1.45262,1.45267,1.45257,1.45257,31100000.0
2008-02-14 05:47:00,1.45263,1.45267,1.45247,1.45256,53200000.0
2008-02-14 05:48:00,1.45247,1.4527,1.4524,1.4524,26000000.0
2008-02-14 05:49:00,1.45242,1.45245,1.45224,1.45232,57700000.0
2008-02-14 05:50:00,1.45225,1.4524,1.45189,1.45215,36300000.0
2008-02-14 05:51:00,1.45228,1.45243,1.45206,1.45206,40200000.0
2008-02-14 05:52:00,1.45231,1.45247,1.45221,1.45221,24200000.0
2008-02-14 05:53:00,1.45201,1.45243,1.45201,1.45237,52700000.0
2008-02-14 05:54:00,1.4523,1.45238,1.45212,1.45238,37200000.0
2008-02-14 05:55:00,1.45231,1.45242,1.45219,1.4524,41800000.0
2008-02-14 05:56:00,1.45242,1.45242,1.45213,1.45236,28400000.0
2008-02-14 05:57:00,1.4521,1.45233,1.4521,1.45215,39600000.0
2008-02-14 05:58:00,1.45225,1.45243,1.45221,1.45225,30200000.0
2008-02-14 05:59:00,1.45234,1.45234,1.45209,1.45209,30700000.0
2008-02-14 06:00:00,1.45184,1.45203,1.4517,1.45179,47000001.0
2008-02-14 06:01:00,1.45175,1.45194,1.45172,1.4518,34800000.0
2008-02-14 06:02:00,1.45178,1.45189,1.4514,1.45187,60800000.0
2008-02-14 06:03:00,1.45197,1.45197,1.45163,1.45163,50300000.0
2008-02-14 06:04:00,1.45175,1.45189,1.45164,1.45175,41300000.0
2008-02-14 06:05:00,1.45172,1.45172,1.45131,1.45148,46600000.0
2008-02-14 06:06:00,1.4516,1.45184,1.4516,1.4517,19200000.0
2008-02-14 06:07:00,1.45158,1.4516,1.45129,1.45139,58800000.0
2008-02-14 06:08:00,1.45131,1.45141,1.45115,1.45124,31400000.0
2008-02-14 06:09:00,1.45122,1.45122,1.45097,1.45097,21200000.0
2008-02-14 06:10:00,1.45109,1.45117,1.45099,1.45113,30400000.0
2008-02-14 06:11:00,1.45102,1.45118,1.45088,1.45088,41800000.0
2008-02-14 06:12:00,1.45098,1.45123,1.45098,1.45106,25600000.0
2008-02-14 06:13:00,1.45114,1.45138,1.45103,1.45125,40000000.0
2008-02-14 06:14:00,1.45129,1.45148,1.45106,1.45134,34000000.0
2008-02-14 06:15:00,1.45131,1.45146,1.45122,1.45129,45400001.0
2008-02-14 06:16:00,1.45135,1.45135,1.45115,1.45125,37000001.0
2008-02-14 06:17:00,1.45102,1.45149,1.45102,1.45137,20800000.0
2008-02-14 06:18:00,1.45115,1.45132,1.45108,1.4512,57600000.0
2008-02-14 06:19:00,1.4512,1.45125,1.45105,1.45105,25800000.0
2008-02-14 06:20:00,1.4512,1.45125,1.45102,1.45102,24800000.0
2008-02-14 06:21:00,1.45126,1.4514,1.45122,1.4514,49600001.0
2008-02-14 06:22:00,1.45135,1.4514,1.45126,1.4514,40800001.0
2008-02-14 06:23:00,1.4514,1.45152,1.4511,1.45152,30400000.0
2008-02-14 06:24:00,1.45147,1.45147,1.45109,1.45137,38200000.0
2008-02-14 06:25:00,1.45137,1.45137,1.45122,1.45122,40200000.0
2008-02-14 06:26:00,1.4512,1.45135,1.45107,1.45127,31800000.0
2008-02-14 06:27:00,1.4513,1.4514,1.45125,1.4514,35800000.0
2008-02-14 06:28:00,1.45133,1.45135,1.45118,1.45134,28300000.0
2008-02-14 06:29:00,1.45138,1.45138,1.4512,1.45123,37800000.0
2008-02-14 06:30:00,1.45137,1.45139,1.45124,1.45138,40000000.0
2008-02-14 06:31:00,1.45118,1.45118,1.451,1.451,28200000.0
2008-02-14 06:32:00,1.45115,1.4512,1.45101,1.45114,22200000.0
2008-02-14 06:33:00,1.45101,1.45121,1.45101,1.45106,28400000.0
2008-02-14 06:34:00,1.45106,1.45135,1.45091,1.4511,44000001.0
2008-02-14 06:35:00,1.451,1.4514,1.451,1.4513,41200000.0
2008-02-14 06:36:00,1.45116,1.45176,1.45116,1.45159,53200000.0
2008-02-14 06:37:00,1.4515,1.45153,1.45106,1.45106,44600000.0
2008-02-14 06:38:00,1.45148,1.45165,1.45144,1.45144,34200000.0
2008-02-14 06:39:00,1.45147,1.45169,1.45147,1.45153,38700000.0
2008-02-14 06:40:00,1.45143,1.45162,1.45135,1.45135,23000000.0
2008-02-14 06:41:00,1.45121,1.45161,1.45084,1.45161,36100000.0
2008-02-14 06:42:00,1.4512,1.45159,1.4512,1.45141,62300000.0
2008-02-14 06:43:00,1.4514,1.4514,1.45103,1.45123,35400000.0
2008-02-14 06:44:00,1.45128,1.45138,1.45124,1.45138,33400000.0
2008-02-14 06:45:00,1.45141,1.45164,1.45137,1.45139,69000000.0
2008-02-14 06:46:00,1.45145,1.45162,1.45139,1.45142,64600000.0
2008-02-14 06:47:00,1.45157,1.45165,1.45142,1.45147,37600000.0
2008-02-14 06:48:00,1.45129,1.45162,1.45122,1.45136,39700000.0
2008-02-14 06:49:00,1.45152,1.45203,1.45152,1.45195,41000000.0
2008-02-14 06:50:00,1.4519,1.45194,1.45172,1.45172,34600000.0
2008-02-14 06:51:00,1.45196,1.4521,1.45194,1.45203,35900000.0
2008-02-14 06:52:00,1.45213,1.45228,1.45196,1.45228,19600000.0
2008-02-14 06:53:00,1.45216,1.45216,1.45193,1.45201,32100000.0
2008-02-14 06:54:00,1.45168,1.45194,1.45161,1.45173,51000000.0
2008-02-14 06:55:00,1.45191,1.45197,1.45177,1.45197,24600000.0
2008-02-14 06:56:00,1.45194,1.45201,1.45186,1.45193,22200000.0
2008-02-14 06:57:00,1.45206,1.45206,1.45152,1.45184,43000000.0
2008-02-14 06:58:00,1.45146,1.45204,1.45146,1.45204,36600000.0
2008-02-14 06:59:00,1.45189,1.45202,1.4516,1.45173,24800000.0
2008-02-14 07:00:00,1.45182,1.45186,1.45169,1.45169,46800000.0
2008-02-14 07:01:00,1.45174,1.45181,1.45162,1.45172,37600000.0
2008-02-14 07:02:00,1.45166,1.45184,1.45166,1.45169,45600000.0
2008-02-14 07:03:00,1.45181,1.45181,1.4516,1.45168,14600000.0
2008-02-14 07:04:00,1.45182,1.45186,1.45154,1.45161,33200000.0
2008-02-14 07:05:00,1.45149,1.45151,1.45119,1.45119,48400000.0
2008-02-14 07:06:00,1.45137,1.4517,1.45137,1.4517,35000000.0
2008-02-14 07:07:00,1.45167,1.4517,1.45144,1.4515,44600001.0
2008-02-14 07:08:00,1.45158,1.45158,1.45128,1.45128,35900000.0
2008-02-14 07:09:00,1.45139,1.45139,1.45118,1.45123,26800000.0
2008-02-14 07:10:00,1.45137,1.45149,1.45137,1.45143,27000000.0
2008-02-14 07:11:00,1.45154,1.45178,1.45145,1.45173,84199999.0
2008-02-14 07:12:00,1.45199,1.45204,1.45164,1.45177,63200000.0
2008-02-14 07:13:00,1.45203,1.45206,1.45194,1.45206,34300000.0
2008-02-14 07:14:00,1.45194,1.45199,1.45176,1.45184,54100000.0
2008-02-14 07:15:00,1.45192,1.45202,1.45166,1.45196,30400000.0
2008-02-14 07:16:00,1.45162,1.45202,1.45162,1.45202,25600000.0
2008-02-14 07:17:00,1.452,1.4521,1.45171,1.4521,47100000.0
2008-02-14 07:18:00,1.4521,1.45232,1.45193,1.45222,51800000.0
2008-02-14 07:19:00,1.45232,1.45247,1.45221,1.45222,56000002.0
2008-02-14 07:20:00,1.45217,1.45238,1.45203,1.45217,47700000.0
2008-02-14 07:21:00,1.45226,1.45246,1.45219,1.45242,40300000.0
2008-02-14 07:22:00,1.45232,1.45246,1.45218,1.45238,47000000.0
2008-02-14 07:23:00,1.45233,1.45249,1.45227,1.45248,33800000.0
2008-02-14 07:24:00,1.45257,1.45272,1.45252,1.45259,39800000.0
2008-02-14 07:25:00,1.45271,1.45282,1.45257,1.45269,39700000.0
2008-02-14 07:26:00,1.4527,1.45288,1.4527,1.45288,26600000.0
2008-02-14 07:27:00,1.45277,1.45277,1.45227,1.45254,42600000.0
2008-02-14 07:28:00,1.45257,1.45274,1.4523,1.45265,50700000.0
2008-02-14 07:29:00,1.45286,1.45286,1.45269,1.45284,35100000.0
2008-02-14 07:30:00,1.45277,1.45277,1.45212,1.45271,27600000.0
2008-02-14 07:31:00,1.45263,1.45275,1.45225,1.45225,31600000.0
2008-02-14 07:32:00,1.45221,1.45247,1.45201,1.45247,43600000.0
2008-02-14 07:33:00,1.45244,1.45244,1.45207,1.45207,44800000.0
2008-02-14 07:34:00,1.45222,1.45253,1.4522,1.45253,46100000.0
2008-02-14 07:35:00,1.45231,1.4525,1.45231,1.4525,21000000.0
2008-02-14 07:36:00,1.45229,1.4523,1.452,1.4521,52400001.0
2008-02-14 07:37:00,1.45193,1.45197,1.45168,1.45194,41200000.0
2008-02-14 07:38:00,1.45189,1.45203,1.45186,1.45202,35400000.0
2008-02-14 07:39:00,1.45186,1.45206,1.45186,1.452,28200000.0
2008-02-14 07:40:00,1.45194,1.45197,1.45176,1.45184,43000000.0
2008-02-14 07:41:00,1.45184,1.45204,1.45179,1.45194,24800000.0
2008-02-14 07:42:00,1.4518,1.45204,1.45161,1.45187,69700000.0
2008-02-14 07:43:00,1.45182,1.45207,1.45172,1.45207,65800000.0
2008-02-14 07:44:00,1.45207,1.45207,1.45186,1.45199,36600000.0
2008-02-14 07:45:00,1.45191,1.45191,1.45121,1.45176,56400001.0
2008-02-14 07:46:00,1.45182,1.45182,1.45156,1.45179,40600000.0
2008-02-14 07:47:00,1.45174,1.45179,1.45134,1.45179,35200000.0
2008-02-14 07:48:00,1.45155,1.45158,1.45137,1.45158,23200000.0
2008-02-14 07:49:00,1.45161,1.45219,1.45161,1.45179,44000000.0
2008-02-14 07:50:00,1.45211,1.45213,1.45208,1.45208,51800001.0
2008-02-14 07:51:00,1.45199,1.45215,1.45173,1.45215,34600000.0
2008-02-14 07:52:00,1.45209,1.45213,1.45172,1.45191,30800000.0
2008-02-14 07:53:00,1.45202,1.45223,1.45197,1.45211,42900000.0
2008-02-14 07:54:00,1.45192,1.452,1.45178,1.45178,22000000.0
2008-02-14 07:55:00,1.45202,1.45202,1.45159,1.4519,62700000.0
2008-02-14 07:56:00,1.45188,1.45203,1.45175,1.45203,21200000.0
2008-02-14 07:57:00,1.45187,1.45196,1.45173,1.45196,41600000.0
2008-02-14 07:58:00,1.4518,1.45202,1.45179,1.45201,31600000.0
2008-02-14 07:59:00,1.45166,1.45222,1.45166,1.45189,34200000.0
2008-02-14 08:00:00,1.45159,1.45163,1.45108,1.45108,35000000.0
2008-02-14 08:01:00,1.45087,1.45101,1.45078,1.45084,30400000.0
2008-02-14 08:02:00,1.45077,1.45111,1.4506,1.45109,42000001.0
2008-02-14 08:03:00,1.45103,1.45117,1.45081,1.45099,40800000.0
2008-02-14 08:04:00,1.45108,1.45127,1.45108,1.45115,34200000.0
2008-02-14 08:05:00,1.45113,1.45113,1.45099,1.45105,19000000.0
2008-02-14 08:06:00,1.45097,1.45142,1.45097,1.45125,32000000.0
2008-02-14 08:07:00,1.45126,1.45145,1.45121,1.45139,40400000.0
2008-02-14 08:08:00,1.45113,1.45113,1.45086,1.45087,36200000.0
2008-02-14 08:09:00,1.4512,1.45125,1.45102,1.45125,62500000.0
2008-02-14 08:10:00,1.4512,1.4512,1.451,1.45117,44500000.0
2008-02-14 08:11:00,1.45116,1.45135,1.45114,1.45135,45000000.0
2008-02-14 08:12:00,1.45139,1.4515,1.45126,1.4513,46900000.0
2008-02-14 08:13:00,1.45096,1.45142,1.45096,1.4512,43000000.0
2008-02-14 08:14:00,1.45112,1.45126,1.45112,1.45125,44000000.0
2008-02-14 08:15:00,1.45118,1.45124,1.45109,1.45116,33800000.0
2008-02-14 08:16:00,1.4513,1.45139,1.45095,1.45138,36000000.0
2008-02-14 08:17:00,1.45147,1.45147,1.45111,1.45139,38800000.0
2008-02-14 08:18:00,1.45138,1.4515,1.45121,1.45142,34000000.0
2008-02-14 08:19:00,1.45144,1.45149,1.45124,1.45138,47200000.0
2008-02-14 08:20:00,1.45156,1.45187,1.45156,1.45173,38000000.0
2008-02-14 08:21:00,1.45148,1.45164,1.45126,1.45126,35400000.0
2008-02-14 08:22:00,1.45126,1.45169,1.45126,1.45169,43000001.0
2008-02-14 08:23:00,1.45157,1.45157,1.4512,1.4512,42000000.0
2008-02-14 08:24:00,1.45141,1.45157,1.45113,1.45146,30600000.0
2008-02-14 08:25:00,1.45149,1.45165,1.45138,1.45138,33200000.0
2008-02-14 08:26:00,1.45162,1.45194,1.45156,1.4519,50500000.0
2008-02-14 08:27:00,1.45187,1.45193,1.45168,1.45182,38300000.0
2008-02-14 08:28:00,1.45185,1.45185,1.45173,1.45185,82800000.0
2008-02-14 08:29:00,1.45186,1.45206,1.45186,1.45206,30200000.0
2008-02-14 08:30:00,1.45192,1.45192,1.45133,1.45151,30300000.0
2008-02-14 08:31:00,1.45178,1.45201,1.45172,1.45189,34900000.0
2008-02-14 08:32:00,1.45177,1.4518,1.45136,1.45161,36800000.0
2008-02-14 08:33:00,1.4516,1.45179,1.45143,1.45158,24000000.0
2008-02-14 08:34:00,1.45175,1.45175,1.45156,1.45169,37100000.0
2008-02-14 08:35:00,1.45167,1.45167,1.45143,1.4516,40200000.0
2008-02-14 08:36:00,1.45176,1.45191,1.45143,1.45165,50200000.0
2008-02-14 08:37:00,1.45173,1.45173,1.4513,1.45145,39800000.0
2008-02-14 08:38:00,1.45143,1.45166,1.45139,1.45139,36200000.0
2008-02-14 08:39:00,1.45151,1.45167,1.45133,1.45134,24600000.0
2008-02-14 08:40:00,1.45139,1.45142,1.45096,1.4514,28000000.0
2008-02-14 08:41:00,1.45143,1.45144,1.45123,1.45134,26000000.0
2008-02-14 08:42:00,1.45135,1.45145,1.45116,1.45136,41500000.0
2008-02-14 08:43:00,1.45117,1.45125,1.45095,1.45095,34000000.0
2008-02-14 08:44:00,1.45122,1.45132,1.45107,1.45111,28100000.0
2008-02-14 08:45:00,1.45105,1.45136,1.45098,1.45098,32400000.0
2008-02-14 08:46:00,1.45124,1.4513,1.4511,1.45116,45200000.0
2008-02-14 08:47:00,1.45119,1.45148,1.45119,1.45126,23600000.0
2008-02-14 08:48:00,1.45133,1.4516,1.45131,1.45131,32200000.0
2008-02-14 08:49:00,1.45118,1.4517,1.45118,1.45148,92800000.0
2008-02-14 08:50:00,1.45129,1.4516,1.45119,1.4516,33000000.0
2008-02-14 08:51:00,1.4516,1.45173,1.4515,1.4515,36200000.0
2008-02-14 08:52:00,1.45179,1.45183,1.45157,1.4517,35200000.0
2008-02-14 08:53:00,1.45168,1.45188,1.45168,1.45188,53100000.0
2008-02-14 08:54:00,1.45177,1.45186,1.45154,1.45173,25800000.0
2008-02-14 08:55:00,1.45176,1.45176,1.45141,1.45167,42000000.0
2008-02-14 08:56:00,1.45174,1.45184,1.45147,1.45161,49800000.0
2008-02-14 08:57:00,1.45163,1.45167,1.45152,1.45158,38000001.0
2008-02-14 08:58:00,1.45184,1.45197,1.4516,1.45197,43200000.0
2008-02-14 08:59:00,1.45162,1.45188,1.45141,1.4516,42400000.0
2008-02-14 09:00:00,1.45153,1.45153,1.45094,1.45135,29400000.0
2008-02-14 09:01:00,1.45116,1.45144,1.45115,1.45142,23000000.0
2008-02-14 09:02:00,1.45146,1.45178,1.45144,1.45178,39800000.0
2008-02-14 09:03:00,1.4515,1.45188,1.4515,1.45153,38400000.0
2008-02-14 09:04:00,1.45179,1.45198,1.45171,1.45178,39000000.0
2008-02-14 09:05:00,1.45187,1.45201,1.45165,1.45196,27600000.0
2008-02-14 09:06:00,1.45183,1.45213,1.45181,1.45199,24600000.0
2008-02-14 09:07:00,1.45188,1.45207,1.45175,1.45175,46200000.0
2008-02-14 09:08:00,1.45185,1.452,1.45174,1.45192,56100000.0
2008-02-14 09:09:00,1.45206,1.45215,1.45185,1.45201,44800000.0
2008-02-14 09:10:00,1.45202,1.4524,1.45202,1.45231,28400000.0
2008-02-14 09:11:00,1.45222,1.45243,1.45205,1.45221,37200000.0
2008-02-14 09:12:00,1.45231,1.45245,1.45231,1.45244,28200000.0
2008-02-14 09:13:00,1.4523,1.45283,1.4523,1.45273,35600000.0
2008-02-14 09:14:00,1.45263,1.45298,1.45263,1.4529,32800000.0
2008-02-14 09:15:00,1.45263,1.45272,1.45226,1.45235,34200000.0
2008-02-14 09:16:00,1.45245,1.45265,1.45214,1.4524,28600000.0
2008-02-14 09:17:00,1.45246,1.45246,1.4522,1.45246,52100000.0
2008-02-14 09:18:00,1.45269,1.45296,1.45269,1.45278,36400000.0
2008-02-14 09:19:00,1.45259,1.45277,1.45238,1.45269,23200000.0
2008-02-14 09:20:00,1.45265,1.45281,1.45229,1.45229,56000000.0
2008-02-14 09:21:00,1.45232,1.45249,1.45222,1.45235,38600000.0
2008-02-14 09:22:00,1.45238,1.45259,1.45238,1.45259,41300000.0
2008-02-14 09:23:00,1.45247,1.4526,1.45239,1.45242,56000000.0
2008-02-14 09:24:00,1.45272,1.45278,1.45243,1.45275,21600000.0
2008-02-14 09:25:00,1.45274,1.45276,1.45255,1.45258,38100000.0
2008-02-14 09:26:00,1.45241,1.45247,1.45205,1.45247,50800000.0
2008-02-14 09:27:00,1.45237,1.45244,1.45213,1.45244,25800000.0
2008-02-14 09:28:00,1.45241,1.45241,1.45221,1.45234,37800000.0
2008-02-14 09:29:00,1.45214,1.45229,1.45206,1.45229,25800000.0
2008-02-14 09:30:00,1.45221,1.4524,1.45206,1.45222,30200000.0
2008-02-14 09:31:00,1.45217,1.45217,1.45202,1.45208,27400000.0
2008-02-14 09:32:00,1.45219,1.45225,1.45166,1.45188,42800000.0
2008-02-14 09:33:00,1.45187,1.45207,1.45187,1.45207,23200000.0
2008-02-14 09:34:00,1.45214,1.45235,1.45202,1.45225,25800000.0
2008-02-14 09:35:00,1.45199,1.4521,1.45181,1.4521,55200000.0
2008-02-14 09:36:00,1.4523,1.45269,1.4523,1.45234,14600000.0
2008-02-14 09:37:00,1.45228,1.4526,1.45223,1.45236,23200000.0
2008-02-14 09:38:00,1.45213,1.45229,1.45206,1.45221,45000000.0
2008-02-14 09:39:00,1.45196,1.45213,1.45182,1.45186,31700000.0
2008-02-14 09:40:00,1.45157,1.45157,1.45128,1.4514,33500000.0
2008-02-14 09:41:00,1.45143,1.45171,1.45138,1.45162,34700000.0
2008-02-14 09:42:00,1.45147,1.45162,1.45125,1.45145,48600001.0
2008-02-14 09:43:00,1.45124,1.45142,1.45124,1.45139,31800000.0
2008-02-14 09:44:00,1.45146,1.4516,1.45144,1.4516,42000000.0
2008-02-14 09:45:00,1.45185,1.45197,1.4512,1.4512,35800000.0
2008-02-14 09:46:00,1.45169,1.45174,1.45136,1.45172,52000000.0
2008-02-14 09:47:00,1.45183,1.45197,1.45183,1.45185,46900001.0
2008-02-14 09:48:00,1.45186,1.4519,1.45153,1.4517,64200000.0
2008-02-14 09:49:00,1.45163,1.45185,1.45141,1.45152,29400000.0
2008-02-14 09:50:00,1.45155,1.45196,1.45155,1.4518,38200000.0
2008-02-14 09:51:00,1.45186,1.45217,1.45179,1.45217,50300000.0
2008-02-14 09:52:00,1.45204,1.45226,1.45203,1.45226,40900000.0
2008-02-14 09:53:00,1.4523,1.45257,1.45215,1.45215,43800000.0
2008-02-14 09:54:00,1.4522,1.45234,1.45216,1.45226,38700000.0
2008-02-14 09:55:00,1.45218,1.45252,1.45218,1.45236,32200000.0
2008-02-14 09:56:00,1.45231,1.45313,1.45231,1.45283,22000000.0
2008-02-14 09:57:00,1.45348,1.45403,1.45322,1.45347,56500000.0
2008-02-14 09:58:00,1.45328,1.4534,1.45287,1.4534,35200000.0
2008-02-14 09:59:00,1.45362,1.45386,1.45354,1.45386,46200000.0
2008-02-14 10:00:00,1.45399,1.45433,1.45363,1.45375,51600000.0
2008-02-14 10:01:00,1.45386,1.45386,1.45349,1.45385,30200000.0
2008-02-14 10:02:00,1.45381,1.45409,1.45348,1.45395,54200000.0
2008-02-14 10:03:00,1.45402,1.45431,1.45398,1.45416,35800000.0
2008-02-14 10:04:00,1.45442,1.45442,1.45365,1.45427,35200000.0
2008-02-14 10:05:00,1.45434,1.45434,1.45384,1.4541,31200000.0
2008-02-14 10:06:00,1.45428,1.45434,1.45388,1.45394,33000000.0
2008-02-14 10:07:00,1.45406,1.45433,1.45406,1.45419,29600000.0
2008-02-14 10:08:00,1.45407,1.45433,1.454,1.45416,20800000.0
2008-02-14 10:09:00,1.45447,1.4549,1.45439,1.4549,27800000.0
2008-02-14 10:10:00,1.45474,1.45525,1.45452,1.45498,37600000.0
2008-02-14 10:11:00,1.45481,1.4552,1.45438,1.45438,39600000.0
2008-02-14 10:12:00,1.45407,1.45463,1.45407,1.45449,41600000.0
2008-02-14 10:13:00,1.45459,1.45459,1.45401,1.45438,39000000.0
2008-02-14 10:14:00,1.45431,1.45439,1.45415,1.45416,27600000.0
2008-02-14 10:15:00,1.45407,1.4543,1.45407,1.4543,31300000.0
2008-02-14 10:16:00,1.4544,1.45445,1.45404,1.45444,42200000.0
2008-02-14 10:17:00,1.4544,1.45452,1.45408,1.45441,42800000.0
2008-02-14 10:18:00,1.45466,1.45468,1.45439,1.4545,46700000.0
2008-02-14 10:19:00,1.45448,1.45458,1.45427,1.4544,34400000.0
2008-02-14 10:20:00,1.4547,1.45506,1.45469,1.45506,38400000.0
2008-02-14 10:21:00,1.45482,1.45537,1.45482,1.45514,39200000.0
2008-02-14 10:22:00,1.45523,1.45571,1.45494,1.45536,30000000.0
2008-02-14 10:23:00,1.45512,1.45512,1.45485,1.45495,54200000.0
2008-02-14 10:24:00,1.45467,1.45483,1.45456,1.45483,42600000.0
2008-02-14 10:25:00,1.45491,1.45503,1.45475,1.45482,45700000.0
2008-02-14 10:26:00,1.4548,1.4549,1.45472,1.45482,37000000.0
2008-02-14 10:27:00,1.45491,1.45502,1.45472,1.45472,31500000.0
2008-02-14 10:28:00,1.45483,1.45547,1.45483,1.45525,31700000.0
2008-02-14 10:29:00,1.45528,1.45541,1.45496,1.45541,43000000.0
2008-02-14 10:30:00,1.45559,1.45581,1.45529,1.45549,49700001.0
2008-02-14 10:31:00,1.45542,1.45565,1.45528,1.45565,28900000.0
2008-02-14 10:32:00,1.45544,1.45579,1.45544,1.45576,27000000.0
2008-02-14 10:33:00,1.45562,1.45563,1.45546,1.45551,31500000.0
2008-02-14 10:34:00,1.45535,1.45562,1.45513,1.4553,31000000.0
2008-02-14 10:35:00,1.45542,1.45549,1.45525,1.45549,37200000.0
2008-02-14 10:36:00,1.45545,1.45554,1.45481,1.45481,27000000.0
2008-02-14 10:37:00,1.45516,1.45531,1.45509,1.45513,49400000.0
2008-02-14 10:38:00,1.45527,1.45543,1.45495,1.45526,39800000.0
2008-02-14 10:39:00,1.45466,1.45506,1.45437,1.45437,26300000.0
2008-02-14 10:40:00,1.45486,1.45516,1.45486,1.45492,16000000.0
2008-02-14 10:41:00,1.45505,1.45509,1.45477,1.45509,44600000.0
2008-02-14 10:42:00,1.45506,1.45526,1.45471,1.45505,42100000.0
2008-02-14 10:43:00,1.45502,1.45525,1.45488,1.45488,46400000.0
2008-02-14 10:44:00,1.45492,1.45571,1.45492,1.45571,37600000.0
2008-02-14 10:45:00,1.45545,1.45597,1.45543,1.45543,48000000.0
2008-02-14 10:46:00,1.45572,1.4558,1.45561,1.45563,38700000.0
2008-02-14 10:47:00,1.45576,1.45582,1.45565,1.45565,38700000.0
2008-02-14 10:48:00,1.45564,1.45564,1.45545,1.45553,32600000.0
2008-02-14 10:49:00,1.45557,1.45576,1.45545,1.45565,25200000.0
2008-02-14 10:50:00,1.45589,1.45608,1.45578,1.45608,37500000.0
2008-02-14 10:51:00,1.45635,1.45653,1.45626,1.45626,51800001.0
2008-02-14 10:52:00,1.45627,1.45639,1.45626,1.45639,38800000.0
2008-02-14 10:53:00,1.45638,1.45685,1.45636,1.45657,27000000.0
2008-02-14 10:54:00,1.45647,1.45659,1.4561,1.45659,21600000.0
2008-02-14 10:55:00,1.45646,1.45664,1.45621,1.45664,28200000.0
2008-02-14 10:56:00,1.45662,1.45673,1.45648,1.45651,40600000.0
2008-02-14 10:57:00,1.45648,1.45658,1.45626,1.45643,33200000.0
2008-02-14 10:58:00,1.45657,1.45692,1.45654,1.45675,52800000.0
2008-02-14 10:59:00,1.45706,1.45716,1.45668,1.45698,53000000.0
2008-02-14 11:00:00,1.45728,1.45758,1.45718,1.45725,46800001.0
2008-02-14 11:01:00,1.45722,1.45754,1.45722,1.45744,42300001.0
2008-02-14 11:02:00,1.45754,1.45754,1.45712,1.45712,24600000.0
2008-02-14 11:03:00,1.45701,1.45704,1.45694,1.45701,49400000.0
2008-02-14 11:04:00,1.45706,1.45713,1.45688,1.45704,28200000.0
2008-02-14 11:05:00,1.45703,1.45718,1.45692,1.45715,30000000.0
2008-02-14 11:06:00,1.45713,1.45713,1.45679,1.45694,39000000.0
2008-02-14 11:07:00,1.45674,1.45674,1.45628,1.45645,37400000.0
2008-02-14 11:08:00,1.45634,1.45637,1.45599,1.45606,41400000.0
2008-02-14 11:09:00,1.45587,1.45615,1.45587,1.45608,52800000.0
2008-02-14 11:10:00,1.45606,1.45626,1.45589,1.45599,42400000.0
2008-02-14 11:11:00,1.45584,1.45602,1.45541,1.45602,38000000.0
2008-02-14 11:12:00,1.45596,1.45596,1.45562,1.45572,59900000.0
2008-02-14 11:13:00,1.45539,1.45539,1.45504,1.45511,45000000.0
2008-02-14 11:14:00,1.45488,1.45565,1.45488,1.45556,45700000.0
2008-02-14 11:15:00,1.45572,1.45661,1.45557,1.45661,47400000.0
2008-02-14 11:16:00,1.45681,1.45686,1.45649,1.45649,46200000.0
2008-02-14 11:17:00,1.45655,1.45669,1.45654,1.45669,45900000.0
2008-02-14 11:18:00,1.45669,1.45675,1.45607,1.45657,25800000.0
2008-02-14 11:19:00,1.45645,1.45645,1.45621,1.45637,40300000.0
2008-02-14 11:20:00,1.45633,1.45639,1.45627,1.45631,20000000.0
2008-02-14 11:21:00,1.45624,1.45666,1.45608,1.45656,38200000.0
2008-02-14 11:22:00,1.4567,1.4569,1.45661,1.45687,38600000.0
2008-02-14 11:23:00,1.457,1.45725,1.45681,1.45712,31400000.0
2008-02-14 11:24:00,1.45707,1.45713,1.4566,1.45676,42800000.0
2008-02-14 11:25:00,1.45671,1.45685,1.45647,1.45685,50800000.0
2008-02-14 11:26:00,1.45686,1.45688,1.45661,1.45667,35000000.0
2008-02-14 11:27:00,1.45646,1.45678,1.45615,1.45678,34900000.0
2008-02-14 11:28:00,1.45657,1.45673,1.45657,1.45673,37200000.0
2008-02-14 11:29:00,1.45663,1.45663,1.45637,1.45637,43200000.0
2008-02-14 11:30:00,1.45646,1.45671,1.45646,1.4567,65000001.0
2008-02-14 11:31:00,1.45662,1.45662,1.4564,1.45649,40800000.0
2008-02-14 11:32:00,1.4562,1.45635,1.456,1.456,32200000.0
2008-02-14 11:33:00,1.45591,1.45612,1.45585,1.45595,30300000.0
2008-02-14 11:34:00,1.45551,1.45567,1.4554,1.45559,35000000.0
2008-02-14 11:35:00,1.45546,1.45568,1.4554,1.45568,47200001.0
2008-02-14 11:36:00,1.45565,1.45566,1.45549,1.45566,26500000.0
2008-02-14 11:37:00,1.4555,1.45553,1.45524,1.45547,45900000.0
2008-02-14 11:38:00,1.45548,1.45559,1.4552,1.45536,51400001.0
2008-02-14 11:39:00,1.45554,1.45612,1.45554,1.45605,44400000.0
2008-02-14 11:40:00,1.45601,1.45611,1.4557,1.45611,26800000.0
2008-02-14 11:41:00,1.45615,1.45629,1.45615,1.45617,16000000.0
2008-02-14 11:42:00,1.45619,1.45624,1.45609,1.45609,31800000.0
2008-02-14 11:43:00,1.4562,1.45635,1.45609,1.45625,65600002.0
2008-02-14 11:44:00,1.4564,1.45648,1.45629,1.45636,29800000.0
2008-02-14 11:45:00,1.45654,1.45659,1.45631,1.45659,42700000.0
2008-02-14 11:46:00,1.45659,1.45659,1.45634,1.45653,25200000.0
2008-02-14 11:47:00,1.4564,1.45711,1.45628,1.45681,47800001.0
2008-02-14 11:48:00,1.4567,1.4567,1.45632,1.45632,41300000.0
2008-02-14 11:49:00,1.45656,1.45685,1.45656,1.4568,39800000.0
2008-02-14 11:50:00,1.45679,1.45705,1.45671,1.4569,30000000.0
2008-02-14 11:51:00,1.45685,1.45711,1.45685,1.45708,33000000.0
2008-02-14 11:52:00,1.4571,1.45747,1.45701,1.45743,47400000.0
2008-02-14 11:53:00,1.45741,1.45761,1.45725,1.45761,37800000.0
2008-02-14 11:54:00,1.45779,1.45779,1.45722,1.45722,16400000.0
2008-02-14 11:55:00,1.45715,1.45734,1.457,1.45703,38600000.0
2008-02-14 11:56:00,1.45712,1.45727,1.45693,1.45695,54000000.0
2008-02-14 11:57:00,1.45723,1.45741,1.45686,1.4572,28000000.0
2008-02-14 11:58:00,1.45732,1.45747,1.45713,1.45715,38800000.0
2008-02-14 11:59:00,1.45726,1.45726,1.45695,1.45719,42100000.0
2008-02-14 12:00:00,1.45731,1.45773,1.4573,1.45773,27400000.0
2008-02-14 12:01:00,1.45776,1.4579,1.45747,1.4579,25800000.0
2008-02-14 12:02:00,1.45801,1.45801,1.45755,1.45755,66300002.0
2008-02-14 12:03:00,1.45755,1.45769,1.45718,1.45718,32800000.0
2008-02-14 12:04:00,1.45718,1.45822,1.45718,1.45812,25800000.0
2008-02-14 12:05:00,1.45804,1.45825,1.45784,1.45825,25800000.0
2008-02-14 12:06:00,1.45819,1.45851,1.45778,1.45778,67400001.0
2008-02-14 12:07:00,1.45796,1.4581,1.45776,1.45808,54200000.0
2008-02-14 12:08:00,1.45833,1.45892,1.45833,1.45878,34600000.0
2008-02-14 12:09:00,1.45863,1.4587,1.45845,1.45845,36800000.0
2008-02-14 12:10:00,1.45856,1.45866,1.45844,1.45844,41000000.0
2008-02-14 12:11:00,1.4584,1.45874,1.45818,1.45873,54900000.0
2008-02-14 12:12:00,1.45867,1.45886,1.45838,1.45864,44600000.0
2008-02-14 12:13:00,1.45886,1.45944,1.45868,1.45944,21600000.0
2008-02-14 12:14:00,1.45946,1.45958,1.45919,1.45947,43800000.0
2008-02-14 12:15:00,1.45945,1.45945,1.45883,1.45924,33000000.0
2008-02-14 12:16:00,1.45906,1.45933,1.45867,1.45878,62800000.0
2008-02-14 12:17:00,1.45885,1.45899,1.45874,1.45894,40000000.0
2008-02-14 12:18:00,1.45905,1.45905,1.45863,1.45889,35000000.0
2008-02-14 12:19:00,1.45875,1.45901,1.45874,1.45901,33800001.0
2008-02-14 12:20:00,1.45882,1.45887,1.45849,1.45853,28000000.0
2008-02-14 12:21:00,1.45864,1.45864,1.45824,1.45839,50100000.0
2008-02-14 12:22:00,1.45847,1.45855,1.4583,1.4585,62100000.0
2008-02-14 12:23:00,1.4584,1.4587,1.45835,1.45854,56600000.0
2008-02-14 12:24:00,1.45835,1.45899,1.45831,1.45899,27700000.0
2008-02-14 12:25:00,1.4591,1.4595,1.4591,1.45947,46900000.0
2008-02-14 12:26:00,1.45962,1.45962,1.45895,1.45955,41400000.0
2008-02-14 12:27:00,1.45967,1.46008,1.45951,1.46008,28400000.0
2008-02-14 12:28:00,1.46025,1.46058,1.46025,1.46058,31200000.0
2008-02-14 12:29:00,1.46044,1.46044,1.46003,1.4603,21000000.0
2008-02-14 12:30:00,1.46,1.46067,1.46,1.46067,30000000.0
2008-02-14 12:31:00,1.46055,1.46056,1.46025,1.46025,23600000.0
2008-02-14 12:32:00,1.46027,1.46038,1.46013,1.46026,40400000.0
2008-02-14 12:33:00,1.46031,1.46031,1.46009,1.46022,32400000.0
2008-02-14 12:34:00,1.46015,1.4604,1.46009,1.46019,37800000.0
2008-02-14 12:35:00,1.46015,1.46021,1.45996,1.4602,25800000.0
2008-02-14 12:36:00,1.46008,1.46008,1.45968,1.45982,28300000.0
2008-02-14 12:37:00,1.45979,1.45981,1.45945,1.45957,47900000.0
2008-02-14 12:38:00,1.45978,1.45978,1.45955,1.45956,17600000.0
2008-02-14 12:39:00,1.45952,1.45965,1.45942,1.45942,35900000.0
2008-02-14 12:40:00,1.45923,1.45933,1.45917,1.45933,23400000.0
2008-02-14 12:41:00,1.4592,1.45934,1.45893,1.45914,38800000.0
2008-02-14 12:42:00,1.45923,1.45928,1.45908,1.45918,42000000.0
2008-02-14 12:43:00,1.4593,1.45948,1.4593,1.45941,25500000.0
2008-02-14 12:44:00,1.45947,1.45968,1.45914,1.4596,45200000.0
2008-02-14 12:45:00,1.45967,1.46013,1.45967,1.4598,37400000.0
2008-02-14 12:46:00,1.46002,1.46017,1.4599,1.46015,41100000.0
2008-02-14 12:47:00,1.46022,1.46096,1.46022,1.4608,31000000.0
2008-02-14 12:48:00,1.46078,1.46078,1.46044,1.46044,48400000.0
2008-02-14 12:49:00,1.46042,1.46065,1.46042,1.46053,45200000.0
2008-02-14 12:50:00,1.46042,1.46042,1.46017,1.46027,38000000.0
2008-02-14 12:51:00,1.46001,1.46001,1.45954,1.45977,49100000.0
2008-02-14 12:52:00,1.45995,1.46006,1.45971,1.46002,19600000.0
2008-02-14 12:53:00,1.45986,1.45996,1.45946,1.45984,38600000.0
2008-02-14 12:54:00,1.45959,1.45964,1.45951,1.45957,29400000.0
2008-02-14 12:55:00,1.45962,1.45962,1.45933,1.45942,35200000.0
2008-02-14 12:56:00,1.45935,1.4596,1.45913,1.4595,29000000.0
2008-02-14 12:57:00,1.45958,1.45958,1.45941,1.45958,39200000.0
2008-02-14 12:58:00,1.45948,1.45967,1.45948,1.45965,21800000.0
2008-02-14 12:59:00,1.45915,1.45957,1.45915,1.45951,56500000.0
2008-02-14 13:00:00,1.45954,1.45969,1.45949,1.45949,46900000.0
2008-02-14 13:01:00,1.45939,1.45965,1.45932,1.45953,42000001.0
2008-02-14 13:02:00,1.45939,1.45954,1.45936,1.45936,50400000.0
2008-02-14 13:03:00,1.45945,1.45945,1.45919,1.45938,40400000.0
2008-02-14 13:04:00,1.45917,1.45944,1.45916,1.45936,26600000.0
2008-02-14 13:05:00,1.45915,1.45958,1.45914,1.45955,46300000.0
2008-02-14 13:06:00,1.45944,1.45966,1.45924,1.45959,32200000.0
2008-02-14 13:07:00,1.4591,1.4591,1.45838,1.45865,21800000.0
2008-02-14 13:08:00,1.45873,1.45877,1.45851,1.45867,29000000.0
2008-02-14 13:09:00,1.45883,1.45883,1.45848,1.45848,60600002.0
2008-02-14 13:10:00,1.45861,1.45884,1.45841,1.45843,48800000.0
2008-02-14 13:11:00,1.45841,1.45841,1.45797,1.45823,28900000.0
2008-02-14 13:12:00,1.45818,1.45832,1.45804,1.45825,33700000.0
2008-02-14 13:13:00,1.45831,1.45854,1.4583,1.45847,32800000.0
2008-02-14 13:14:00,1.45844,1.45879,1.45837,1.45852,61600000.0
2008-02-14 13:15:00,1.45848,1.45863,1.45841,1.45863,63700000.0
2008-02-14 13:16:00,1.4587,1.45899,1.4587,1.45879,35800000.0
2008-02-14 13:17:00,1.45849,1.4591,1.45842,1.45866,42800000.0
2008-02-14 13:18:00,1.45904,1.4591,1.45871,1.45883,53700001.0
2008-02-14 13:19:00,1.45884,1.4591,1.45884,1.4589,31100000.0
2008-02-14 13:20:00,1.45894,1.45909,1.4586,1.4588,30200000.0
2008-02-14 13:21:00,1.45897,1.459,1.45866,1.45883,37600000.0
2008-02-14 13:22:00,1.45885,1.45904,1.45876,1.45892,42600000.0
2008-02-14 13:23:00,1.45835,1.45879,1.45835,1.45874,26000000.0
2008-02-14 13:24:00,1.45867,1.45885,1.45843,1.45856,45100000.0
2008-02-14 13:25:00,1.45828,1.45829,1.4581,1.45814,27000000.0
2008-02-14 13:26:00,1.45806,1.4581,1.45779,1.45793,40000000.0
2008-02-14 13:27:00,1.45813,1.45824,1.45801,1.45815,24400000.0
2008-02-14 13:28:00,1.45806,1.45821,1.45797,1.45797,47000000.0
2008-02-14 13:29:00,1.45818,1.45818,1.4576,1.4581,40400000.0
2008-02-14 13:30:00,1.45808,1.45808,1.45785,1.45805,38600000.0
2008-02-14 13:31:00,1.45805,1.45808,1.45762,1.45803,39800000.0
2008-02-14 13:32:00,1.45779,1.45816,1.45779,1.45814,370400001.0
2008-02-14 13:33:00,1.45807,1.45827,1.458,1.45809,605600002.0
2008-02-14 13:34:00,1.45792,1.45816,1.45765,1.45765,554100000.0
2008-02-14 13:35:00,1.45767,1.458,1.45764,1.45789,473700001.0
2008-02-14 13:36:00,1.45765,1.45784,1.45762,1.45778,179400000.0
2008-02-14 13:37:00,1.45771,1.45811,1.45771,1.45795,585200000.0
2008-02-14 13:38:00,1.4578,1.458,1.45779,1.45795,431200001.0
2008-02-14 13:39:00,1.45802,1.45832,1.45802,1.45807,220700000.0
2008-02-14 13:40:00,1.45796,1.45823,1.45783,1.45786,411800001.0
2008-02-14 13:41:00,1.45784,1.45804,1.4577,1.45785,323100000.0
2008-02-14 13:42:00,1.45791,1.45802,1.45771,1.45786,659900000.0
2008-02-14 13:43:00,1.45775,1.45785,1.45765,1.4578,152400000.0
2008-02-14 13:44:00,1.4579,1.45801,1.45766,1.45797,362300001.0
2008-02-14 13:45:00,1.45804,1.45832,1.45784,1.45803,213100000.0
2008-02-14 13:46:00,1.45804,1.45813,1.45786,1.4579,139400000.0
2008-02-14 13:47:00,1.45785,1.45808,1.45781,1.45792,242000002.0
2008-02-14 13:48:00,1.45786,1.45786,1.45761,1.45774,127100001.0
2008-02-14 13:49:00,1.4578,1.45829,1.45772,1.45772,296400000.0
2008-02-14 13:50:00,1.45765,1.45767,1.45728,1.4575,147000000.0
2008-02-14 13:51:00,1.45741,1.45751,1.45725,1.45731,367499999.0
2008-02-14 13:52:00,1.4574,1.45759,1.45731,1.45759,325000002.0
2008-02-14 13:53:00,1.45777,1.45818,1.45764,1.45812,385700001.0
2008-02-14 13:54:00,1.45835,1.45946,1.45822,1.459,371800000.0
2008-02-14 13:55:00,1.45906,1.45918,1.45889,1.45892,406700000.0
2008-02-14 13:56:00,1.45875,1.45875,1.45826,1.45826,384800000.0
2008-02-14 13:57:00,1.4583,1.45913,1.4583,1.45893,308400001.0
2008-02-14 13:58:00,1.45886,1.45887,1.45832,1.45845,383000003.0
2008-02-14 13:59:00,1.45822,1.45823,1.45771,1.45794,287600001.0
2008-02-14 14:00:00,1.45812,1.45824,1.45791,1.45791,398399999.0
2008-02-14 14:01:00,1.45778,1.4579,1.45754,1.45761,213000000.0
2008-02-14 14:02:00,1.45755,1.45779,1.45738,1.4575,361100002.0
2008-02-14 14:03:00,1.45765,1.45795,1.45754,1.45773,398000001.0
2008-02-14 14:04:00,1.45763,1.45781,1.45759,1.45769,329800001.0
2008-02-14 14:05:00,1.45761,1.45791,1.45746,1.45755,364900001.0
2008-02-14 14:06:00,1.45755,1.45793,1.45755,1.45788,478200000.0
2008-02-14 14:07:00,1.45782,1.45784,1.45748,1.45761,425900000.0
2008-02-14 14:08:00,1.45761,1.45761,1.45743,1.4575,242800000.0
2008-02-14 14:09:00,1.45729,1.45745,1.45728,1.4574,309400000.0
2008-02-14 14:10:00,1.4574,1.45759,1.4574,1.45759,252100001.0
2008-02-14 14:11:00,1.45754,1.45756,1.45727,1.45736,246000001.0
2008-02-14 14:12:00,1.4575,1.45753,1.45718,1.45744,498200001.0
2008-02-14 14:13:00,1.45775,1.45779,1.45751,1.45764,434600000.0
2008-02-14 14:14:00,1.45766,1.45795,1.45759,1.45781,520600001.0
2008-02-14 14:15:00,1.45793,1.45811,1.4575,1.45784,247400000.0
2008-02-14 14:16:00,1.45781,1.4581,1.45772,1.45799,92400000.0
2008-02-14 14:17:00,1.45799,1.45799,1.45776,1.45782,171500000.0
2008-02-14 14:18:00,1.45778,1.45785,1.45759,1.45763,274000001.0
2008-02-14 14:19:00,1.45752,1.45767,1.45735,1.45737,365800001.0
2008-02-14 14:20:00,1.45749,1.45758,1.4574,1.45741,259900001.0
2008-02-14 14:21:00,1.4574,1.45785,1.4574,1.45785,421700002.0
2008-02-14 14:22:00,1.45795,1.45805,1.45779,1.45779,488300002.0
2008-02-14 14:23:00,1.45787,1.45789,1.45756,1.4578,500400000.0
2008-02-14 14:24:00,1.45802,1.45818,1.45787,1.45797,368800000.0
2008-02-14 14:25:00,1.45806,1.45821,1.45773,1.45777,347100000.0
2008-02-14 14:26:00,1.4578,1.45803,1.4578,1.45794,377000000.0
2008-02-14 14:27:00,1.45795,1.45795,1.45773,1.45774,217800000.0
2008-02-14 14:28:00,1.45767,1.45774,1.45713,1.45716,542200002.0
2008-02-14 14:29:00,1.45708,1.45721,1.45686,1.45713,507700000.0
2008-02-14 14:30:00,1.45688,1.45731,1.45688,1.45726,613100002.0
2008-02-14 14:31:00,1.45744,1.45763,1.45733,1.45745,469100000.0
2008-02-14 14:32:00,1.45762,1.45762,1.45727,1.45727,339600002.0
2008-02-14 14:33:00,1.45722,1.45739,1.4571,1.45713,226300000.0
2008-02-14 14:34:00,1.45707,1.4572,1.45705,1.45718,138600001.0
2008-02-14 14:35:00,1.4573,1.45744,1.45729,1.45744,243500000.0
2008-02-14 14:36:00,1.45736,1.45737,1.45706,1.45721,243700000.0
2008-02-14 14:37:00,1.45728,1.4573,1.45683,1.45691,200400000.0
2008-02-14 14:38:00,1.45666,1.45691,1.45661,1.45661,157300000.0
2008-02-14 14:39:00,1.45669,1.45669,1.4562,1.45638,210900001.0
2008-02-14 14:40:00,1.45642,1.45656,1.45622,1.45629,281900000.0
2008-02-14 14:41:00,1.45635,1.45681,1.45635,1.45645,303600001.0
2008-02-14 14:42:00,1.45638,1.45655,1.45638,1.45652,123000000.0
2008-02-14 14:43:00,1.45653,1.45665,1.4563,1.4563,112200000.0
2008-02-14 14:44:00,1.4563,1.45645,1.45615,1.45644,383200001.0
2008-02-14 14:45:00,1.45646,1.45646,1.45622,1.45641,323600001.0
2008-02-14 14:46:00,1.45635,1.45651,1.45624,1.45638,292900000.0
2008-02-14 14:47:00,1.45634,1.45637,1.45603,1.45633,275500000.0
2008-02-14 14:48:00,1.4562,1.45687,1.456,1.45607,414100000.0
2008-02-14 14:49:00,1.45595,1.45613,1.45595,1.45613,150800000.0
2008-02-14 14:50:00,1.45605,1.45629,1.45585,1.45585,317700001.0
2008-02-14 14:51:00,1.45592,1.45613,1.45592,1.45608,160000000.0
2008-02-14 14:52:00,1.45602,1.45621,1.45602,1.45607,341500001.0
2008-02-14 14:53:00,1.45613,1.45627,1.45597,1.45613,342300001.0
2008-02-14 14:54:00,1.45606,1.45668,1.45606,1.45641,170400002.0
2008-02-14 14:55:00,1.45641,1.45653,1.45634,1.4565,264100001.0
2008-02-14 14:56:00,1.45649,1.45681,1.45646,1.45672,424300001.0
2008-02-14 14:57:00,1.45659,1.45692,1.45656,1.45656,324700001.0
2008-02-14 14:58:00,1.45674,1.45689,1.45657,1.45684,327800000.0
2008-02-14 14:59:00,1.45687,1.45711,1.45661,1.45674,181400000.0
2008-02-14 15:00:00,1.45662,1.45674,1.45624,1.45635,612900001.0
2008-02-14 15:01:00,1.45644,1.45685,1.4564,1.45685,317400001.0
2008-02-14 15:02:00,1.45694,1.45725,1.45681,1.4569,543500001.0
2008-02-14 15:03:00,1.45691,1.45713,1.45678,1.45702,469700001.0
2008-02-14 15:04:00,1.45704,1.45729,1.45694,1.45694,410000000.0
2008-02-14 15:05:00,1.45683,1.45684,1.45622,1.45622,465000000.0
2008-02-14 15:06:00,1.45627,1.45659,1.45627,1.45659,289400000.0
2008-02-14 15:07:00,1.45665,1.45692,1.45656,1.45682,316500000.0
2008-02-14 15:08:00,1.45694,1.45717,1.45656,1.45656,421100001.0
2008-02-14 15:09:00,1.4565,1.45679,1.45631,1.45676,512700001.0
2008-02-14 15:10:00,1.45676,1.45693,1.45654,1.45691,475100002.0
2008-02-14 15:11:00,1.45685,1.45694,1.45637,1.45637,463900000.0
2008-02-14 15:12:00,1.45625,1.45635,1.4559,1.4559,368000000.0
2008-02-14 15:13:00,1.45587,1.45617,1.45585,1.45591,478300001.0
2008-02-14 15:14:00,1.45575,1.45575,1.45503,1.45534,435200001.0
2008-02-14 15:15:00,1.45557,1.45594,1.45557,1.45573,390300001.0
2008-02-14 15:16:00,1.45573,1.45606,1.45573,1.45604,460200001.0
2008-02-14 15:17:00,1.45604,1.45605,1.45567,1.45567,304600000.0
2008-02-14 15:18:00,1.45551,1.45558,1.45504,1.45504,270000001.0
2008-02-14 15:19:00,1.45501,1.45552,1.45488,1.45552,539600002.0
2008-02-14 15:20:00,1.45565,1.45565,1.45523,1.45552,422100001.0
2008-02-14 15:21:00,1.4556,1.45586,1.45536,1.45552,721900001.0
2008-02-14 15:22:00,1.45568,1.45615,1.45553,1.45584,542799998.0
2008-02-14 15:23:00,1.45574,1.45607,1.4557,1.45592,424200001.0
2008-02-14 15:24:00,1.45588,1.45588,1.45492,1.45524,585500002.0
2008-02-14 15:25:00,1.45496,1.45526,1.45481,1.45497,612400001.0
2008-02-14 15:26:00,1.45493,1.45535,1.45493,1.45522,704899997.0
2008-02-14 15:27:00,1.45517,1.45517,1.45456,1.45456,666200002.0
2008-02-14 15:28:00,1.45455,1.4546,1.45426,1.4545,708300001.0
2008-02-14 15:29:00,1.45438,1.45467,1.45425,1.45438,755100001.0
2008-02-14 15:30:00,1.45455,1.45887,1.45394,1.45601,619100000.0
2008-02-14 15:31:00,1.45574,1.45577,1.45479,1.45575,503200001.0
2008-02-14 15:32:00,1.45579,1.45606,1.45541,1.4558,447900002.0
2008-02-14 15:33:00,1.45598,1.45622,1.45557,1.45603,463300002.0
2008-02-14 15:34:00,1.45633,1.45697,1.45632,1.45684,393100000.0
2008-02-14 15:35:00,1.457,1.45727,1.45656,1.45692,619900001.0
2008-02-14 15:36:00,1.45712,1.45773,1.45673,1.45736,444200002.0
2008-02-14 15:37:00,1.45723,1.45758,1.45681,1.45753,324900000.0
2008-02-14 15:38:00,1.45761,1.45835,1.45753,1.45819,407100004.0
2008-02-14 15:39:00,1.45827,1.45836,1.45799,1.45806,396800000.0
2008-02-14 15:40:00,1.45825,1.45866,1.45811,1.4586,420900001.0
2008-02-14 15:41:00,1.45848,1.45848,1.45789,1.45822,321299998.0
2008-02-14 15:42:00,1.45821,1.45839,1.45815,1.45828,218300000.0
2008-02-14 15:43:00,1.4582,1.45843,1.45817,1.45819,379200000.0
2008-02-14 15:44:00,1.45846,1.45916,1.45846,1.45894,306900001.0
2008-02-14 15:45:00,1.45906,1.45906,1.45825,1.45873,611300000.0
2008-02-14 15:46:00,1.4588,1.45928,1.45876,1.4592,555000000.0
2008-02-14 15:47:00,1.45927,1.45955,1.45906,1.45925,244500002.0
2008-02-14 15:48:00,1.45923,1.4593,1.45892,1.45914,231200000.0
2008-02-14 15:49:00,1.45901,1.45901,1.45858,1.4588,348700000.0
2008-02-14 15:50:00,1.45877,1.4589,1.45857,1.45881,365000001.0
2008-02-14 15:51:00,1.45876,1.45899,1.45863,1.45868,529800000.0
2008-02-14 15:52:00,1.45864,1.45868,1.45829,1.45829,397900001.0
2008-02-14 15:53:00,1.45821,1.45846,1.45783,1.45783,376500002.0
2008-02-14 15:54:00,1.45781,1.458,1.45774,1.458,409900000.0
2008-02-14 15:55:00,1.45806,1.45837,1.45794,1.45835,397100000.0
2008-02-14 15:56:00,1.45857,1.45907,1.4583,1.45907,340900001.0
2008-02-14 15:57:00,1.45912,1.4595,1.45871,1.4595,392199998.0
2008-02-14 15:58:00,1.45966,1.46031,1.45956,1.46011,429300003.0
2008-02-14 15:59:00,1.46006,1.46053,1.45908,1.46001,551300001.0
2008-02-14 16:00:00,1.45994,1.46016,1.4595,1.45968,493100001.0
2008-02-14 16:01:00,1.45961,1.46018,1.45961,1.45977,439500001.0
2008-02-14 16:02:00,1.45956,1.45964,1.45926,1.45949,494200001.0
2008-02-14 16:03:00,1.45939,1.4598,1.45917,1.45971,487600002.0
2008-02-14 16:04:00,1.45971,1.45987,1.45938,1.45944,448900001.0
2008-02-14 16:05:00,1.45941,1.46025,1.45941,1.45961,367500001.0
2008-02-14 16:06:00,1.45967,1.45975,1.45918,1.45918,240700000.0
2008-02-14 16:07:00,1.45919,1.45946,1.45863,1.4587,228100000.0
2008-02-14 16:08:00,1.45863,1.45912,1.45863,1.45892,245900000.0
2008-02-14 16:09:00,1.45883,1.45883,1.45796,1.45834,369400001.0
2008-02-14 16:10:00,1.45817,1.45835,1.45778,1.45797,411900000.0
2008-02-14 16:11:00,1.45771,1.45799,1.45767,1.45767,557600003.0
2008-02-14 16:12:00,1.45769,1.45807,1.45749,1.45772,453500000.0
2008-02-14 16:13:00,1.45774,1.45787,1.45762,1.45782,493500000.0
2008-02-14 16:14:00,1.45784,1.45836,1.45753,1.45808,504800000.0
2008-02-14 16:15:00,1.45824,1.45856,1.45798,1.45827,706300001.0
2008-02-14 16:16:00,1.45855,1.45863,1.45824,1.45843,534300001.0
2008-02-14 16:17:00,1.45843,1.45847,1.45809,1.45825,545900003.0
2008-02-14 16:18:00,1.45811,1.45824,1.4578,1.45817,722800001.0
2008-02-14 16:19:00,1.45811,1.45864,1.45808,1.45855,745800005.0
2008-02-14 16:20:00,1.45855,1.45915,1.45851,1.45886,664200001.0
2008-02-14 16:21:00,1.45892,1.45893,1.45854,1.45866,532500001.0
2008-02-14 16:22:00,1.4585,1.45867,1.45812,1.45832,541000001.0
2008-02-14 16:23:00,1.45838,1.45866,1.45824,1.4583,490500000.0
2008-02-14 16:24:00,1.45826,1.45852,1.45786,1.45797,523400001.0
2008-02-14 16:25:00,1.45775,1.45802,1.45757,1.45779,673300002.0
2008-02-14 16:26:00,1.45803,1.45819,1.45775,1.45778,449200002.0
2008-02-14 16:27:00,1.45768,1.45784,1.45714,1.45714,434900002.0
2008-02-14 16:28:00,1.45713,1.45755,1.45697,1.45741,565900001.0
2008-02-14 16:29:00,1.45753,1.45772,1.4574,1.45766,451900001.0
2008-02-14 16:30:00,1.45755,1.45765,1.45716,1.45743,491900001.0
2008-02-14 16:31:00,1.45742,1.45792,1.45742,1.45775,325000000.0
2008-02-14 16:32:00,1.45779,1.45781,1.45738,1.4574,592900003.0
2008-02-14 16:33:00,1.45738,1.4576,1.45717,1.45733,495000001.0
2008-02-14 16:34:00,1.45733,1.45767,1.45707,1.45725,390600000.0
2008-02-14 16:35:00,1.45717,1.45733,1.457,1.45723,483600002.0
2008-02-14 16:36:00,1.45728,1.45728,1.45666,1.45706,497100001.0
2008-02-14 16:37:00,1.45717,1.4575,1.45655,1.45657,614700002.0
2008-02-14 16:38:00,1.45645,1.45707,1.45645,1.45646,515000000.0
2008-02-14 16:39:00,1.45632,1.45674,1.45624,1.45651,570300002.0
2008-02-14 16:40:00,1.45659,1.45709,1.45658,1.45699,434900002.0
2008-02-14 16:41:00,1.4571,1.45715,1.45676,1.45692,365100000.0
2008-02-14 16:42:00,1.45688,1.45693,1.45644,1.4567,447400003.0
2008-02-14 16:43:00,1.45673,1.45674,1.45641,1.4566,455800002.0
2008-02-14 16:44:00,1.45652,1.45674,1.45647,1.45668,462200001.0
2008-02-14 16:45:00,1.4567,1.45701,1.45654,1.45687,462100001.0
2008-02-14 16:46:00,1.45685,1.45707,1.45676,1.45699,400399999.0
2008-02-14 16:47:00,1.45711,1.45731,1.45691,1.45702,578500000.0
2008-02-14 16:48:00,1.45703,1.45713,1.45672,1.45685,546000001.0
2008-02-14 16:49:00,1.45695,1.45718,1.45694,1.45709,485600002.0
2008-02-14 16:50:00,1.45698,1.45723,1.45698,1.45704,415400000.0
2008-02-14 16:51:00,1.45717,1.45743,1.45716,1.45734,390900001.0
2008-02-14 16:52:00,1.4572,1.45749,1.4572,1.45749,254900000.0
2008-02-14 16:53:00,1.4574,1.45751,1.45712,1.45712,667100003.0
2008-02-14 16:54:00,1.457,1.45726,1.45684,1.45684,482900000.0
2008-02-14 16:55:00,1.45697,1.45708,1.45669,1.45694,528700002.0
2008-02-14 16:56:00,1.45685,1.45685,1.45651,1.45663,310500002.0
2008-02-14 16:57:00,1.45654,1.45677,1.45645,1.45661,473400000.0
2008-02-14 16:58:00,1.45671,1.45707,1.45671,1.45681,565300001.0
2008-02-14 16:59:00,1.45685,1.4571,1.45678,1.45698,428500000.0
2008-02-14 17:00:00,1.45687,1.45704,1.4564,1.45679,824200000.0
2008-02-14 17:01:00,1.45705,1.45751,1.45666,1.45674,466800000.0
2008-02-14 17:02:00,1.45688,1.45801,1.45637,1.45727,360800000.0
2008-02-14 17:03:00,1.45716,1.45756,1.45714,1.45738,493200003.0
2008-02-14 17:04:00,1.45729,1.45742,1.45674,1.45709,474600001.0
2008-02-14 17:05:00,1.4569,1.4573,1.45673,1.4573,447600000.0
2008-02-14 17:06:00,1.45725,1.45752,1.45721,1.45743,379200000.0
2008-02-14 17:07:00,1.4574,1.45755,1.45715,1.45738,330500000.0
2008-02-14 17:08:00,1.45732,1.45749,1.45698,1.45698,526800001.0
2008-02-14 17:09:00,1.45719,1.45734,1.45695,1.457,485500001.0
2008-02-14 17:10:00,1.457,1.4573,1.45686,1.45712,404900000.0
2008-02-14 17:11:00,1.45705,1.45711,1.45653,1.45653,487400002.0
2008-02-14 17:12:00,1.45644,1.457,1.45644,1.45678,358200000.0
2008-02-14 17:13:00,1.45692,1.45728,1.45684,1.45707,286900000.0
2008-02-14 17:14:00,1.45711,1.45721,1.45669,1.45672,573500000.0
2008-02-14 17:15:00,1.45665,1.45724,1.45654,1.45675,533900000.0
2008-02-14 17:16:00,1.45661,1.45708,1.45645,1.45678,409399999.0
2008-02-14 17:17:00,1.45671,1.45732,1.45646,1.45664,383900001.0
2008-02-14 17:18:00,1.45652,1.45663,1.45619,1.45648,675900001.0
2008-02-14 17:19:00,1.45644,1.4565,1.45608,1.45639,331300001.0
2008-02-14 17:20:00,1.45634,1.45634,1.45571,1.45571,482999999.0
2008-02-14 17:21:00,1.45552,1.45582,1.45533,1.45538,443100000.0
2008-02-14 17:22:00,1.45534,1.45569,1.45501,1.45554,553700000.0
2008-02-14 17:23:00,1.45556,1.45611,1.45542,1.45577,527500002.0
2008-02-14 17:24:00,1.45555,1.45585,1.45517,1.45517,468100002.0
2008-02-14 17:25:00,1.45498,1.45498,1.45452,1.45465,390700001.0
2008-02-14 17:26:00,1.45481,1.45505,1.45469,1.45487,587400002.0
2008-02-14 17:27:00,1.45485,1.4553,1.45478,1.45502,589200000.0
2008-02-14 17:28:00,1.45508,1.4554,1.45478,1.4551,558800000.0
2008-02-14 17:29:00,1.45468,1.45519,1.45466,1.45481,689800001.0
2008-02-14 17:30:00,1.45489,1.45497,1.45469,1.4548,505700001.0
2008-02-14 17:31:00,1.4548,1.45531,1.4548,1.45507,725100004.0
2008-02-14 17:32:00,1.45509,1.45554,1.45509,1.45551,446900000.0
2008-02-14 17:33:00,1.45535,1.45537,1.45507,1.45512,463500002.0
2008-02-14 17:34:00,1.45507,1.45513,1.45476,1.45502,396200001.0
2008-02-14 17:35:00,1.4549,1.45506,1.45452,1.45475,427800002.0
2008-02-14 17:36:00,1.45472,1.45498,1.45461,1.45462,492700000.0
2008-02-14 17:37:00,1.45443,1.45465,1.45326,1.45379,321800000.0
2008-02-14 17:38:00,1.45374,1.45395,1.45346,1.45363,391200001.0
2008-02-14 17:39:00,1.45363,1.45389,1.45349,1.45389,561800004.0
2008-02-14 17:40:00,1.45382,1.45394,1.45361,1.45377,319600002.0
2008-02-14 17:41:00,1.4536,1.45363,1.45329,1.45337,370100000.0
2008-02-14 17:42:00,1.45323,1.45348,1.45314,1.45321,337000000.0
2008-02-14 17:43:00,1.45308,1.45311,1.45253,1.45267,464100001.0
2008-02-14 17:44:00,1.45275,1.45298,1.45252,1.4528,409700001.0
2008-02-14 17:45:00,1.4528,1.4531,1.4527,1.45285,552800000.0
2008-02-14 17:46:00,1.45298,1.45378,1.45298,1.45378,550200001.0
2008-02-14 17:47:00,1.45388,1.45415,1.45363,1.45413,515600001.0
2008-02-14 17:48:00,1.45429,1.45438,1.45404,1.45414,389300003.0
2008-02-14 17:49:00,1.454,1.454,1.45351,1.45372,353300000.0
2008-02-14 17:50:00,1.4536,1.45403,1.4534,1.45351,512200001.0
2008-02-14 17:51:00,1.45347,1.45351,1.45318,1.45334,447000000.0
2008-02-14 17:52:00,1.45332,1.45342,1.45311,1.45332,609000002.0
2008-02-14 17:53:00,1.45329,1.45378,1.45329,1.45359,488800000.0
2008-02-14 17:54:00,1.45374,1.45417,1.45374,1.45383,406000000.0
2008-02-14 17:55:00,1.4536,1.45387,1.45343,1.45343,358800000.0
2008-02-14 17:56:00,1.45365,1.4537,1.45329,1.45329,377700000.0
2008-02-14 17:57:00,1.4534,1.4534,1.4528,1.45317,597900001.0
2008-02-14 17:58:00,1.45298,1.45346,1.45274,1.4533,651700001.0
2008-02-14 17:59:00,1.45352,1.45404,1.45323,1.45388,254800000.0
2008-02-14 18:00:00,1.45378,1.45437,1.45359,1.45385,647100000.0
2008-02-14 18:01:00,1.45362,1.45405,1.45354,1.45405,753900001.0
2008-02-14 18:02:00,1.45413,1.45533,1.45404,1.45506,586700002.0
2008-02-14 18:03:00,1.45521,1.45576,1.455,1.45576,371200001.0
2008-02-14 18:04:00,1.45589,1.45656,1.45567,1.45616,540800000.0
2008-02-14 18:05:00,1.45618,1.45681,1.45599,1.45681,532700000.0
2008-02-14 18:06:00,1.45678,1.45683,1.45638,1.4566,340300000.0
2008-02-14 18:07:00,1.45665,1.45677,1.45592,1.45642,455800000.0
2008-02-14 18:08:00,1.45641,1.45642,1.45597,1.45615,466600003.0
2008-02-14 18:09:00,1.45612,1.45618,1.45559,1.45572,438000001.0
2008-02-14 18:10:00,1.45551,1.45592,1.45516,1.45589,537800002.0
2008-02-14 18:11:00,1.45574,1.4559,1.45533,1.45582,328200001.0
2008-02-14 18:12:00,1.45578,1.45582,1.45552,1.45559,375000000.0
2008-02-14 18:13:00,1.45523,1.45569,1.45522,1.45546,308400000.0
2008-02-14 18:14:00,1.4554,1.45581,1.4554,1.45578,583100002.0
2008-02-14 18:15:00,1.45554,1.45572,1.45517,1.45522,468800000.0
2008-02-14 18:16:00,1.45541,1.4564,1.45524,1.4564,301200001.0
2008-02-14 18:17:00,1.45638,1.45676,1.45591,1.45591,444600001.0
2008-02-14 18:18:00,1.45581,1.45602,1.4556,1.45593,485300000.0
2008-02-14 18:19:00,1.45594,1.45601,1.45564,1.45581,405700001.0
2008-02-14 18:20:00,1.45569,1.45589,1.45565,1.45565,386599999.0
2008-02-14 18:21:00,1.45559,1.45583,1.45538,1.45567,451000002.0
2008-02-14 18:22:00,1.45583,1.45607,1.45562,1.45587,392400002.0
2008-02-14 18:23:00,1.45568,1.45575,1.45526,1.45544,373100000.0
2008-02-14 18:24:00,1.45552,1.45608,1.45532,1.45557,268600001.0
2008-02-14 18:25:00,1.45556,1.45563,1.45532,1.4554,464100003.0
2008-02-14 18:26:00,1.45531,1.45558,1.45531,1.45553,272600000.0
2008-02-14 18:27:00,1.45555,1.45557,1.45531,1.45539,397700001.0
2008-02-14 18:28:00,1.45531,1.45544,1.45489,1.45506,345100000.0
2008-02-14 18:29:00,1.45518,1.45551,1.45498,1.45529,720600004.0
2008-02-14 18:30:00,1.45548,1.45556,1.45529,1.45553,431300001.0
2008-02-14 18:31:00,1.45585,1.45594,1.45556,1.45575,438800001.0
2008-02-14 18:32:00,1.45584,1.45644,1.45584,1.4562,349800000.0
2008-02-14 18:33:00,1.45637,1.45689,1.45637,1.45685,521100000.0
2008-02-14 18:34:00,1.45715,1.45782,1.45658,1.45705,402300001.0
2008-02-14 18:35:00,1.45687,1.45704,1.45654,1.45704,347600001.0
2008-02-14 18:36:00,1.45739,1.45742,1.45667,1.45667,388000000.0
2008-02-14 18:37:00,1.45668,1.45671,1.45656,1.4566,338500000.0
2008-02-14 18:38:00,1.4567,1.45708,1.45667,1.45679,301100000.0
2008-02-14 18:39:00,1.45674,1.45674,1.4563,1.45635,271700000.0
2008-02-14 18:40:00,1.45634,1.45653,1.45615,1.45621,513200001.0
2008-02-14 18:41:00,1.45621,1.45642,1.45604,1.45624,173300000.0
2008-02-14 18:42:00,1.45631,1.45645,1.45619,1.45622,573200002.0
2008-02-14 18:43:00,1.45637,1.45674,1.4562,1.45674,535900001.0
2008-02-14 18:44:00,1.45702,1.45746,1.45675,1.45743,415200001.0
2008-02-14 18:45:00,1.45753,1.45755,1.45723,1.45747,289600000.0
2008-02-14 18:46:00,1.45788,1.45854,1.45781,1.45851,484100001.0
2008-02-14 18:47:00,1.45854,1.45897,1.4584,1.4586,426400000.0
2008-02-14 18:48:00,1.45865,1.45901,1.45854,1.45857,539400000.0
2008-02-14 18:49:00,1.4585,1.45873,1.45841,1.45867,376100001.0
2008-02-14 18:50:00,1.45863,1.45863,1.45813,1.45824,281000000.0
2008-02-14 18:51:00,1.45804,1.45822,1.45793,1.45801,195200000.0
2008-02-14 18:52:00,1.45801,1.45834,1.45787,1.45834,373300001.0
2008-02-14 18:53:00,1.45842,1.45895,1.45823,1.45831,604400001.0
2008-02-14 18:54:00,1.45846,1.45876,1.45835,1.45852,590200000.0
2008-02-14 18:55:00,1.45865,1.45869,1.45833,1.4584,578100001.0
2008-02-14 18:56:00,1.45844,1.45879,1.45843,1.45857,563800001.0
2008-02-14 18:57:00,1.45838,1.45848,1.45812,1.45844,674400000.0
2008-02-14 18:58:00,1.45852,1.45852,1.45789,1.45789,385500000.0
2008-02-14 18:59:00,1.45804,1.45924,1.45804,1.45881,454600000.0
2008-02-14 19:00:00,1.45894,1.45927,1.4588,1.45903,312600001.0
2008-02-14 19:01:00,1.45896,1.45952,1.45882,1.45952,465900001.0
2008-02-14 19:02:00,1.45955,1.45982,1.45918,1.45934,486300001.0
2008-02-14 19:03:00,1.45937,1.45969,1.45927,1.45936,560500000.0
2008-02-14 19:04:00,1.45939,1.4596,1.45915,1.45936,559300001.0
2008-02-14 19:05:00,1.45932,1.45977,1.45932,1.45951,635400000.0
2008-02-14 19:06:00,1.45946,1.45966,1.45914,1.4595,532900001.0
2008-02-14 19:07:00,1.45944,1.45966,1.45861,1.45902,537600002.0
2008-02-14 19:08:00,1.45881,1.45919,1.45854,1.45919,535900000.0
2008-02-14 19:09:00,1.45901,1.45901,1.4583,1.4584,512800001.0
2008-02-14 19:10:00,1.45815,1.45834,1.4581,1.45812,503600000.0
2008-02-14 19:11:00,1.45836,1.45885,1.45835,1.45857,324600000.0
2008-02-14 19:12:00,1.45848,1.45855,1.45825,1.45829,495700001.0
2008-02-14 19:13:00,1.45824,1.45868,1.45821,1.45831,744400000.0
2008-02-14 19:14:00,1.45824,1.4586,1.45812,1.45828,639900002.0
2008-02-14 19:15:00,1.45819,1.45841,1.45813,1.45822,442800001.0
2008-02-14 19:16:00,1.45801,1.45855,1.45799,1.45825,331300002.0
2008-02-14 19:17:00,1.4583,1.45845,1.45819,1.45836,474900001.0
2008-02-14 19:18:00,1.45837,1.45877,1.45821,1.45821,510700001.0
2008-02-14 19:19:00,1.45811,1.4584,1.45809,1.45814,315100001.0
2008-02-14 19:20:00,1.45847,1.45878,1.45844,1.45853,534600000.0
2008-02-14 19:21:00,1.45851,1.45881,1.45847,1.45864,327200000.0
2008-02-14 19:22:00,1.45858,1.45875,1.45849,1.45875,312300000.0
2008-02-14 19:23:00,1.45875,1.45875,1.45832,1.45845,438000000.0
2008-02-14 19:24:00,1.45858,1.45877,1.45846,1.45861,534200000.0
2008-02-14 19:25:00,1.45862,1.45889,1.45854,1.45878,626600001.0
2008-02-14 19:26:00,1.45866,1.45875,1.45836,1.45846,169000000.0
2008-02-14 19:27:00,1.45847,1.45856,1.45834,1.45841,287300001.0
2008-02-14 19:28:00,1.45833,1.45846,1.45819,1.45833,253400000.0
2008-02-14 19:29:00,1.45825,1.4583,1.458,1.45805,451500001.0
2008-02-14 19:30:00,1.45808,1.45835,1.45807,1.45819,388800000.0
2008-02-14 19:31:00,1.45823,1.45823,1.45795,1.45811,550100004.0
2008-02-14 19:32:00,1.45816,1.45829,1.45805,1.45821,370400000.0
2008-02-14 19:33:00,1.45824,1.45824,1.45806,1.4581,329100000.0
2008-02-14 19:34:00,1.45813,1.45844,1.4581,1.4581,614200001.0
2008-02-14 19:35:00,1.45797,1.45822,1.45787,1.45804,451400000.0
2008-02-14 19:36:00,1.45833,1.45867,1.45833,1.45857,234700001.0
2008-02-14 19:37:00,1.45849,1.45849,1.45808,1.45811,309000000.0
2008-02-14 19:38:00,1.45808,1.45813,1.4576,1.4576,428200000.0
2008-02-14 19:39:00,1.4575,1.45772,1.45745,1.45759,227600000.0
2008-02-14 19:40:00,1.45761,1.4577,1.45747,1.45767,347700001.0
2008-02-14 19:41:00,1.45761,1.45779,1.45758,1.45767,154800001.0
2008-02-14 19:42:00,1.45774,1.45789,1.45767,1.45783,250600000.0
2008-02-14 19:43:00,1.45765,1.45784,1.45763,1.45769,272300000.0
2008-02-14 19:44:00,1.45778,1.45832,1.45778,1.45797,274500000.0
2008-02-14 19:45:00,1.45814,1.4582,1.45793,1.45793,92600001.0
2008-02-14 19:46:00,1.45787,1.45795,1.4576,1.45777,216700001.0
2008-02-14 19:47:00,1.45776,1.45812,1.45768,1.45812,400500000.0
2008-02-14 19:48:00,1.45819,1.45837,1.45812,1.45837,255800001.0
2008-02-14 19:49:00,1.45835,1.45841,1.458,1.45817,528900002.0
2008-02-14 19:50:00,1.45803,1.45826,1.45785,1.45786,477800001.0
2008-02-14 19:51:00,1.45783,1.45809,1.45782,1.45802,380900001.0
2008-02-14 19:52:00,1.45801,1.45824,1.4579,1.45796,507800001.0
2008-02-14 19:53:00,1.45798,1.45808,1.45768,1.45798,656100002.0
2008-02-14 19:54:00,1.45797,1.45797,1.4578,1.45783,320200001.0
2008-02-14 19:55:00,1.45796,1.45834,1.45796,1.45827,394800002.0
2008-02-14 19:56:00,1.4583,1.45843,1.45797,1.45797,455800001.0
2008-02-14 19:57:00,1.45807,1.45821,1.45802,1.45808,240700000.0
2008-02-14 19:58:00,1.45825,1.45856,1.45808,1.45827,464800001.0
2008-02-14 19:59:00,1.45854,1.45902,1.45854,1.45889,364200000.0
2008-02-14 20:00:00,1.45878,1.45887,1.45784,1.45799,447900000.0
2008-02-14 20:01:00,1.45791,1.45804,1.45764,1.45776,652600001.0
2008-02-14 20:02:00,1.45768,1.45791,1.45761,1.45777,548400001.0
2008-02-14 20:03:00,1.45775,1.45795,1.45763,1.45783,785300001.0
2008-02-14 20:04:00,1.45775,1.45791,1.45768,1.45778,350700000.0
2008-02-14 20:05:00,1.45784,1.45813,1.45782,1.45797,381300000.0
2008-02-14 20:06:00,1.45803,1.45828,1.45785,1.45812,565300001.0
2008-02-14 20:07:00,1.45799,1.45833,1.45799,1.45811,381700000.0
2008-02-14 20:08:00,1.45798,1.45809,1.45775,1.45803,533700001.0
2008-02-14 20:09:00,1.45804,1.45818,1.45789,1.45797,625500000.0
2008-02-14 20:10:00,1.45794,1.45808,1.45775,1.45793,646499999.0
2008-02-14 20:11:00,1.45787,1.4582,1.45782,1.45798,716700002.0
2008-02-14 20:12:00,1.45797,1.45835,1.45793,1.4582,638600003.0
2008-02-14 20:13:00,1.45822,1.45832,1.458,1.458,396500000.0
2008-02-14 20:14:00,1.45816,1.45826,1.458,1.458,375800001.0
2008-02-14 20:15:00,1.45794,1.45842,1.45794,1.45812,388900001.0
2008-02-14 20:16:00,1.45806,1.45848,1.45806,1.45827,196100000.0
2008-02-14 20:17:00,1.45835,1.45896,1.4582,1.45878,278900001.0
2008-02-14 20:18:00,1.45905,1.45934,1.45902,1.45919,606900001.0
2008-02-14 20:19:00,1.4592,1.45935,1.45913,1.45928,317300000.0
2008-02-14 20:20:00,1.45919,1.45919,1.45881,1.45912,378000001.0
2008-02-14 20:21:00,1.45911,1.4592,1.45909,1.4592,71800000.0
2008-02-14 20:22:00,1.45948,1.45985,1.45942,1.45985,220800001.0
2008-02-14 20:23:00,1.45988,1.45997,1.45964,1.45964,404900000.0
2008-02-14 20:24:00,1.45968,1.46033,1.45968,1.46027,294700002.0
2008-02-14 20:25:00,1.46032,1.46063,1.46031,1.46048,253200000.0
2008-02-14 20:26:00,1.46051,1.46064,1.46026,1.46028,423800003.0
2008-02-14 20:27:00,1.46019,1.46028,1.45989,1.45995,466900002.0
2008-02-14 20:28:00,1.4601,1.46021,1.45997,1.46002,220300000.0
2008-02-14 20:29:00,1.46005,1.46012,1.45977,1.45981,525400002.0
2008-02-14 20:30:00,1.4598,1.46012,1.45968,1.45998,235000001.0
2008-02-14 20:31:00,1.46008,1.46033,1.46008,1.46032,225500001.0
2008-02-14 20:32:00,1.46044,1.46044,1.46005,1.46012,165200000.0
2008-02-14 20:33:00,1.46012,1.46032,1.46007,1.4602,292900003.0
2008-02-14 20:34:00,1.4602,1.4602,1.45994,1.46002,397900001.0
2008-02-14 20:35:00,1.45996,1.46009,1.45991,1.46009,296200001.0
2008-02-14 20:36:00,1.46026,1.46044,1.46002,1.46012,450300001.0
2008-02-14 20:37:00,1.46007,1.46012,1.45988,1.45996,326600000.0
2008-02-14 20:38:00,1.46003,1.46012,1.4598,1.45984,288100001.0
2008-02-14 20:39:00,1.45974,1.46007,1.45974,1.46004,463500001.0
2008-02-14 20:40:00,1.46011,1.46032,1.46002,1.46014,323700001.0
2008-02-14 20:41:00,1.46025,1.46046,1.46015,1.4602,455100003.0
2008-02-14 20:42:00,1.46011,1.46053,1.46011,1.46053,216000000.0
2008-02-14 20:43:00,1.46067,1.46088,1.46059,1.46084,224900001.0
2008-02-14 20:44:00,1.46082,1.46082,1.46019,1.46023,219400000.0
2008-02-14 20:45:00,1.46047,1.46076,1.46045,1.46076,514400000.0
2008-02-14 20:46:00,1.46074,1.46074,1.46034,1.46063,238300000.0
2008-02-14 20:47:00,1.46062,1.46062,1.46038,1.46044,333399998.0
2008-02-14 20:48:00,1.46039,1.46042,1.46013,1.46013,386600001.0
2008-02-14 20:49:00,1.46027,1.4605,1.46026,1.46043,485100002.0
2008-02-14 20:50:00,1.46053,1.46074,1.4605,1.46055,187600000.0
2008-02-14 20:51:00,1.46065,1.46086,1.46055,1.46076,214500000.0
2008-02-14 20:52:00,1.46074,1.46091,1.46065,1.46071,198200000.0
2008-02-14 20:53:00,1.46072,1.46081,1.46053,1.46063,195900001.0
2008-02-14 20:54:00,1.46046,1.46059,1.46042,1.46058,90600000.0
2008-02-14 20:55:00,1.46055,1.4606,1.4604,1.46047,305800000.0
2008-02-14 20:56:00,1.46034,1.46055,1.46028,1.46047,155000001.0
2008-02-14 20:57:00,1.46049,1.46088,1.46049,1.46062,483600001.0
2008-02-14 20:58:00,1.46072,1.46106,1.46072,1.46102,268400000.0
2008-02-14 20:59:00,1.46097,1.46121,1.4607,1.46073,165300000.0
2008-02-14 21:00:00,1.46063,1.46104,1.4605,1.46082,331099999.0
2008-02-14 21:01:00,1.46092,1.46113,1.46066,1.46075,300100000.0
2008-02-14 21:02:00,1.4609,1.46156,1.4609,1.46133,64400000.0
2008-02-14 21:03:00,1.46137,1.46147,1.46083,1.46141,254600001.0
2008-02-14 21:04:00,1.46139,1.46156,1.46129,1.4614,295300000.0
2008-02-14 21:05:00,1.46142,1.46168,1.46131,1.46163,469100002.0
2008-02-14 21:06:00,1.46144,1.46175,1.46131,1.46139,212300001.0
2008-02-14 21:07:00,1.46141,1.46187,1.46141,1.46157,200900000.0
2008-02-14 21:08:00,1.46147,1.46203,1.46147,1.46153,239300001.0
2008-02-14 21:09:00,1.46145,1.46156,1.46136,1.46156,253700000.0
2008-02-14 21:10:00,1.46147,1.46147,1.46094,1.46094,274700000.0
2008-02-14 21:11:00,1.46083,1.46126,1.46083,1.46117,375700001.0
2008-02-14 21:12:00,1.46117,1.4612,1.46086,1.46087,198700000.0
2008-02-14 21:13:00,1.46076,1.46093,1.46076,1.46091,196800000.0
2008-02-14 21:14:00,1.46099,1.46107,1.46079,1.461,215400000.0
2008-02-14 21:15:00,1.46112,1.46138,1.46109,1.46123,283300001.0
2008-02-14 21:16:00,1.4614,1.46152,1.46138,1.46147,151500001.0
2008-02-14 21:17:00,1.46142,1.46153,1.46128,1.46143,267700001.0
2008-02-14 21:18:00,1.46143,1.46143,1.46109,1.46111,168900001.0
2008-02-14 21:19:00,1.4611,1.46128,1.46093,1.46125,132800001.0
2008-02-14 21:20:00,1.46125,1.46133,1.4611,1.46119,61200000.0
2008-02-14 21:21:00,1.46133,1.46159,1.46094,1.46094,132900000.0
2008-02-14 21:22:00,1.46086,1.46107,1.46086,1.46098,204800000.0
2008-02-14 21:23:00,1.46099,1.46116,1.46085,1.46096,61000000.0
2008-02-14 21:24:00,1.46109,1.46144,1.46107,1.46119,176700000.0
2008-02-14 21:25:00,1.46135,1.46135,1.46095,1.46104,260800003.0
2008-02-14 21:26:00,1.461,1.46127,1.461,1.46116,270300002.0
2008-02-14 21:27:00,1.4612,1.4613,1.4612,1.4613,181200000.0
2008-02-14 21:28:00,1.46116,1.46121,1.46096,1.46103,163200001.0
2008-02-14 21:29:00,1.46096,1.46105,1.46077,1.4608,263100000.0
2008-02-14 21:30:00,1.46085,1.46102,1.46082,1.46092,80800000.0
2008-02-14 21:31:00,1.46086,1.4611,1.46078,1.46089,334299999.0
2008-02-14 21:32:00,1.46086,1.46097,1.46054,1.46071,333200000.0
2008-02-14 21:33:00,1.46073,1.46073,1.46047,1.4606,328800000.0
2008-02-14 21:34:00,1.46057,1.46073,1.46057,1.46073,246500001.0
2008-02-14 21:35:00,1.46061,1.46061,1.46028,1.46032,306900001.0
2008-02-14 21:36:00,1.46027,1.46046,1.46011,1.46046,285500000.0
2008-02-14 21:37:00,1.4605,1.46063,1.46035,1.46051,219700001.0
2008-02-14 21:38:00,1.46019,1.46021,1.45982,1.46021,235400000.0
2008-02-14 21:39:00,1.45995,1.4602,1.45994,1.4602,290100000.0
2008-02-14 21:40:00,1.46026,1.46026,1.45994,1.45998,161600000.0
2008-02-14 21:41:00,1.45987,1.46021,1.45987,1.45993,236400001.0
2008-02-14 21:42:00,1.45989,1.46012,1.45989,1.46005,155600000.0
2008-02-14 21:43:00,1.46023,1.46053,1.46023,1.46041,212600000.0
2008-02-14 21:44:00,1.46046,1.46098,1.46046,1.46075,133000000.0
2008-02-14 21:45:00,1.46088,1.46115,1.46073,1.46106,352800001.0
2008-02-14 21:46:00,1.46106,1.46151,1.46101,1.46147,389200000.0
2008-02-14 21:47:00,1.4614,1.46163,1.46128,1.46129,234100000.0
2008-02-14 21:48:00,1.46133,1.46168,1.46114,1.46127,409500000.0
2008-02-14 21:49:00,1.46125,1.4615,1.46123,1.46141,316500001.0
2008-02-14 21:50:00,1.46139,1.46167,1.46104,1.46104,342500001.0
2008-02-14 21:51:00,1.46104,1.46119,1.46092,1.46095,441100000.0
2008-02-14 21:52:00,1.46103,1.46139,1.46102,1.46139,271399999.0
2008-02-14 21:53:00,1.46142,1.46147,1.46113,1.46115,92300000.0
2008-02-14 21:54:00,1.46102,1.46147,1.46095,1.46135,400800000.0
2008-02-14 21:55:00,1.46169,1.4618,1.46163,1.46163,150200000.0
2008-02-14 21:56:00,1.46143,1.46168,1.46143,1.46168,40900000.0
2008-02-14 21:57:00,1.4618,1.46192,1.46153,1.46169,232600000.0
2008-02-14 21:58:00,1.46199,1.46245,1.46199,1.46227,156800000.0
2008-02-14 21:59:00,1.46232,1.4626,1.46225,1.46257,206400000.0
2008-02-14 22:00:00,1.46254,1.46273,1.46242,1.4627,60200000.0
2008-02-14 22:01:00,1.46276,1.46298,1.46259,1.46263,133400001.0
2008-02-14 22:02:00,1.4623,1.46253,1.46208,1.46237,162400000.0
2008-02-14 22:03:00,1.46254,1.46286,1.46251,1.46265,136700001.0
2008-02-14 22:04:00,1.46265,1.4629,1.46242,1.46254,262200001.0
2008-02-14 22:05:00,1.46256,1.46267,1.46232,1.46232,172500000.0
2008-02-14 22:06:00,1.4622,1.46294,1.4622,1.46281,119400000.0
2008-02-14 22:07:00,1.46287,1.46287,1.46248,1.46254,166400001.0
2008-02-14 22:08:00,1.46257,1.46308,1.46257,1.46273,167900001.0
2008-02-14 22:09:00,1.46276,1.46315,1.46276,1.46278,277300001.0
2008-02-14 22:10:00,1.46264,1.46309,1.46264,1.4628,159100000.0
2008-02-14 22:11:00,1.46274,1.46295,1.46264,1.46278,267200000.0
2008-02-14 22:12:00,1.46287,1.46287,1.46251,1.46258,199400000.0
2008-02-14 22:13:00,1.46245,1.46245,1.46202,1.46205,162600000.0
2008-02-14 22:14:00,1.46199,1.46249,1.46182,1.46182,156800000.0
2008-02-14 22:15:00,1.46222,1.46249,1.46211,1.46232,109100000.0
2008-02-14 22:16:00,1.46232,1.46253,1.46228,1.46245,80400000.0
2008-02-14 22:17:00,1.46232,1.46253,1.46223,1.46223,210800000.0
2008-02-14 22:18:00,1.46215,1.46233,1.46187,1.46233,114100000.0
2008-02-14 22:19:00,1.46207,1.46235,1.46201,1.46207,205500001.0
2008-02-14 22:20:00,1.46148,1.46169,1.46107,1.46123,165300000.0
2008-02-14 22:21:00,1.46121,1.46132,1.46103,1.46116,145900000.0
2008-02-14 22:22:00,1.46114,1.46129,1.46105,1.46108,181800001.0
2008-02-14 22:23:00,1.4612,1.46141,1.46118,1.46122,169800000.0
2008-02-14 22:24:00,1.46133,1.46157,1.46117,1.46126,255500000.0
2008-02-14 22:25:00,1.46135,1.46192,1.46128,1.46158,209200000.0
2008-02-14 22:26:00,1.46172,1.46194,1.46172,1.46176,192300000.0
2008-02-14 22:27:00,1.46182,1.46196,1.46174,1.46184,178100002.0
2008-02-14 22:28:00,1.46174,1.46186,1.46155,1.46174,82400000.0
2008-02-14 22:29:00,1.46159,1.46192,1.46147,1.46157,243700000.0
2008-02-14 22:30:00,1.46146,1.46171,1.46139,1.46154,265300001.0
2008-02-14 22:31:00,1.46168,1.46188,1.4615,1.46165,250700002.0
2008-02-14 22:32:00,1.46162,1.46172,1.46137,1.46167,193800000.0
2008-02-14 22:33:00,1.46152,1.46195,1.46152,1.46177,170800001.0
2008-02-14 22:34:00,1.4617,1.46215,1.46155,1.46155,216700000.0
2008-02-14 22:35:00,1.46166,1.46192,1.46166,1.46169,147200000.0
2008-02-14 22:36:00,1.46176,1.46205,1.46173,1.46184,149300000.0
2008-02-14 22:37:00,1.46199,1.46199,1.46174,1.4618,229200001.0
2008-02-14 22:38:00,1.46195,1.46247,1.46181,1.46181,321400000.0
2008-02-14 22:39:00,1.46175,1.46198,1.46174,1.46184,298700001.0
2008-02-14 22:40:00,1.4619,1.4621,1.46168,1.46186,295700000.0
2008-02-14 22:41:00,1.46195,1.46201,1.46172,1.46201,222000000.0
2008-02-14 22:42:00,1.46214,1.46223,1.4619,1.46201,158200002.0
2008-02-14 22:43:00,1.46178,1.46196,1.46149,1.4618,163200000.0
2008-02-14 22:44:00,1.46183,1.46189,1.46159,1.46159,171600000.0
2008-02-14 22:45:00,1.46164,1.46204,1.4616,1.46202,279500000.0
2008-02-14 22:46:00,1.46208,1.46229,1.46196,1.46196,173800001.0
2008-02-14 22:47:00,1.46197,1.46226,1.46196,1.46226,142200001.0
2008-02-14 22:48:00,1.46224,1.46234,1.46208,1.46224,138800001.0
2008-02-14 22:49:00,1.46232,1.4627,1.46231,1.4625,230200001.0
2008-02-14 22:50:00,1.4625,1.4629,1.46244,1.46244,213500000.0
2008-02-14 22:51:00,1.46249,1.46271,1.46243,1.46258,247300000.0
2008-02-14 22:52:00,1.46251,1.46278,1.46236,1.46238,239800000.0
2008-02-14 22:53:00,1.46244,1.46246,1.46221,1.4623,235099999.0
2008-02-14 22:54:00,1.46237,1.46269,1.46235,1.46269,187600000.0
2008-02-14 22:55:00,1.46273,1.46273,1.46259,1.46259,204200001.0
2008-02-14 22:56:00,1.46286,1.46363,1.46286,1.46337,172100001.0
2008-02-14 22:57:00,1.46351,1.46383,1.46337,1.46383,272500001.0
2008-02-14 22:58:00,1.46405,1.46408,1.4636,1.4636,26800000.0
2008-02-14 22:59:00,1.46339,1.46357,1.46324,1.4633,193700000.0
2008-02-14 23:00:00,1.46325,1.46388,1.46325,1.46377,109800000.0
2008-02-14 23:01:00,1.46381,1.46381,1.46362,1.46364,37500000.0
2008-02-14 23:02:00,1.46352,1.46376,1.46333,1.46358,43600000.0
2008-02-14 23:03:00,1.46348,1.4637,1.46346,1.46346,64900000.0
2008-02-14 23:04:00,1.464,1.4642,1.46381,1.46411,28600000.0
2008-02-14 23:05:00,1.46382,1.46426,1.46382,1.46426,32400000.0
2008-02-14 23:06:00,1.46427,1.46447,1.46409,1.46421,56000000.0
2008-02-14 23:07:00,1.46414,1.46418,1.46368,1.46368,26500000.0
2008-02-14 23:08:00,1.46366,1.46373,1.4636,1.46373,40700000.0
2008-02-14 23:09:00,1.46398,1.46461,1.46381,1.46381,49200001.0
2008-02-14 23:10:00,1.46378,1.46405,1.46369,1.46405,73800000.0
2008-02-14 23:11:00,1.46416,1.4643,1.46401,1.46401,60100000.0
2008-02-14 23:12:00,1.46396,1.46415,1.46369,1.46369,110500001.0
2008-02-14 23:13:00,1.46365,1.46368,1.46358,1.46363,44800000.0
2008-02-14 23:14:00,1.46375,1.4641,1.46365,1.46409,50800000.0
2008-02-14 23:15:00,1.46441,1.46451,1.46406,1.46406,58400000.0
2008-02-14 23:16:00,1.46398,1.46427,1.46396,1.46427,47600000.0
2008-02-14 23:17:00,1.46445,1.46445,1.46427,1.46431,66400000.0
2008-02-14 23:18:00,1.46441,1.46441,1.46406,1.46406,44900000.0
2008-02-14 23:19:00,1.46435,1.46437,1.46405,1.46405,40300000.0
2008-02-14 23:20:00,1.46403,1.46416,1.46396,1.46398,57400000.0
2008-02-14 23:21:00,1.46422,1.4645,1.46422,1.4645,37000000.0
2008-02-14 23:22:00,1.46455,1.46472,1.46423,1.46436,130000000.0
2008-02-14 23:23:00,1.46438,1.46459,1.46383,1.46411,139600000.0
2008-02-14 23:24:00,1.46411,1.46424,1.46409,1.46409,60600000.0
2008-02-14 23:25:00,1.4642,1.46428,1.46412,1.46425,37500000.0
2008-02-14 23:26:00,1.46423,1.46431,1.46408,1.46408,26700000.0
2008-02-14 23:27:00,1.46411,1.46428,1.46411,1.46428,28400000.0
2008-02-14 23:28:00,1.46412,1.46421,1.4638,1.4638,29800000.0
2008-02-14 23:29:00,1.46401,1.46408,1.46354,1.46357,129700000.0
2008-02-14 23:30:00,1.46398,1.46414,1.4636,1.46371,93600000.0
2008-02-14 23:31:00,1.46381,1.46394,1.46378,1.4638,52400000.0
2008-02-14 23:32:00,1.46372,1.46372,1.46347,1.46347,53700000.0
2008-02-14 23:33:00,1.46351,1.46368,1.46346,1.46361,128200000.0
2008-02-14 23:34:00,1.46366,1.46377,1.46319,1.46325,222700000.0
2008-02-14 23:35:00,1.46328,1.46328,1.46293,1.46293,132800000.0
2008-02-14 23:36:00,1.46282,1.46282,1.46268,1.46268,28600000.0
2008-02-14 23:37:00,1.46273,1.46293,1.46273,1.46293,21400000.0
2008-02-14 23:38:00,1.46298,1.46308,1.46298,1.46298,43500000.0
2008-02-14 23:39:00,1.46298,1.46317,1.46295,1.46307,182900001.0
2008-02-14 23:40:00,1.4631,1.4631,1.46295,1.46305,42800000.0
2008-02-14 23:41:00,1.46308,1.46323,1.46303,1.46308,121800000.0
2008-02-14 23:42:00,1.46302,1.46302,1.4627,1.46289,36800000.0
2008-02-14 23:43:00,1.46286,1.46312,1.46275,1.46298,102300001.0
2008-02-14 23:44:00,1.46297,1.46313,1.46275,1.46288,102800001.0
2008-02-14 23:45:00,1.46296,1.46327,1.46285,1.46327,111300000.0
2008-02-14 23:46:00,1.46318,1.46333,1.46317,1.46326,56100000.0
2008-02-14 23:47:00,1.46328,1.46333,1.46323,1.46326,84600000.0
2008-02-14 23:48:00,1.46347,1.46369,1.46306,1.46343,39600000.0
2008-02-14 23:49:00,1.46342,1.46355,1.46324,1.46355,82400000.0
2008-02-14 23:50:00,1.4635,1.46364,1.4631,1.46337,28000000.0
2008-02-14 23:51:00,1.46336,1.46353,1.46313,1.46313,61200000.0
2008-02-14 23:52:00,1.46309,1.46363,1.46309,1.46363,133000000.0
2008-02-14 23:53:00,1.46345,1.46369,1.46317,1.46317,104500000.0
2008-02-14 23:54:00,1.46366,1.46378,1.46309,1.46309,230600001.0
2008-02-14 23:55:00,1.46328,1.46374,1.46328,1.46374,97300000.0
2008-02-14 23:56:00,1.46372,1.46379,1.46353,1.46353,77000000.0
2008-02-14 23:57:00,1.46373,1.46417,1.46373,1.46382,126900000.0
2008-02-14 23:58:00,1.46382,1.46411,1.46358,1.46385,171200001.0
2008-02-14 23:59:00,1.46375,1.46392,1.46372,1.46385,71400000.0
2008-02-15 00:00:00,1.46361,1.46374,1.46335,1.46346,152000000.0
2008-02-15 00:01:00,1.46296,1.46397,1.46295,1.46323,202700000.0
2008-02-15 00:02:00,1.46323,1.46323,1.46296,1.46296,183500002.0
2008-02-15 00:03:00,1.46328,1.4635,1.4632,1.46342,193300000.0
2008-02-15 00:04:00,1.46354,1.46354,1.46325,1.46336,142600000.0
2008-02-15 00:05:00,1.46378,1.46378,1.46321,1.46323,29200000.0
2008-02-15 00:06:00,1.4633,1.46339,1.46305,1.46335,48200000.0
2008-02-15 00:07:00,1.46347,1.46364,1.46337,1.46349,75100000.0
2008-02-15 00:08:00,1.46343,1.46343,1.46252,1.46289,35900000.0
2008-02-15 00:09:00,1.46272,1.46332,1.46272,1.46321,121500000.0
2008-02-15 00:10:00,1.46307,1.46358,1.46307,1.46358,37800000.0
2008-02-15 00:11:00,1.46341,1.46362,1.46323,1.46347,36000000.0
2008-02-15 00:12:00,1.46313,1.46327,1.46295,1.46295,35000000.0
2008-02-15 00:13:00,1.46225,1.46269,1.46225,1.46269,40800000.0
2008-02-15 00:14:00,1.46291,1.46291,1.4626,1.46268,49500000.0
2008-02-15 00:15:00,1.46268,1.46273,1.46258,1.4626,27400000.0
2008-02-15 00:16:00,1.46269,1.46285,1.46269,1.46283,23600000.0
2008-02-15 00:17:00,1.46273,1.46281,1.46268,1.46278,81500000.0
2008-02-15 00:18:00,1.46278,1.46278,1.46265,1.46265,77600000.0
2008-02-15 00:19:00,1.46286,1.46305,1.46261,1.46261,89200000.0
2008-02-15 00:20:00,1.46259,1.46268,1.46256,1.46258,98000000.0
2008-02-15 00:21:00,1.46263,1.46313,1.46263,1.46313,41800000.0
2008-02-15 00:22:00,1.46345,1.46345,1.463,1.46334,31400000.0
2008-02-15 00:23:00,1.46343,1.4635,1.46305,1.46319,48400001.0
2008-02-15 00:24:00,1.4631,1.46323,1.46307,1.46314,71800000.0
2008-02-15 00:25:00,1.46316,1.46344,1.46299,1.46299,33000000.0
2008-02-15 00:26:00,1.46309,1.46316,1.46306,1.46306,48200000.0
2008-02-15 00:27:00,1.46307,1.4635,1.46305,1.4635,46400000.0
2008-02-15 00:28:00,1.46379,1.46379,1.46338,1.46338,31600000.0
2008-02-15 00:29:00,1.46346,1.46346,1.46326,1.46344,52800000.0
2008-02-15 00:30:00,1.46337,1.46337,1.46304,1.46313,56600000.0
2008-02-15 00:31:00,1.46309,1.46337,1.46309,1.46322,45800000.0
2008-02-15 00:32:00,1.46296,1.46301,1.46282,1.46285,107400000.0
2008-02-15 00:33:00,1.46289,1.46294,1.46279,1.46284,101200000.0
2008-02-15 00:34:00,1.46296,1.46363,1.46296,1.46363,26200000.0
2008-02-15 00:35:00,1.46337,1.46337,1.46315,1.46315,41000000.0
2008-02-15 00:36:00,1.46304,1.46304,1.46278,1.46278,71000000.0
2008-02-15 00:37:00,1.46282,1.46282,1.46269,1.4628,111200000.0
2008-02-15 00:38:00,1.46283,1.46283,1.46278,1.46281,39900000.0
2008-02-15 00:39:00,1.46314,1.46314,1.46268,1.46268,45800000.0
2008-02-15 00:40:00,1.46279,1.46322,1.46265,1.46322,46100000.0
2008-02-15 00:41:00,1.46325,1.46326,1.46295,1.46322,29200000.0
2008-02-15 00:42:00,1.46311,1.46311,1.46246,1.46303,49200000.0
2008-02-15 00:43:00,1.46319,1.46322,1.46284,1.46309,31800000.0
2008-02-15 00:44:00,1.46314,1.46324,1.46284,1.46284,42200000.0
2008-02-15 00:45:00,1.46316,1.46327,1.46282,1.46305,40800000.0
2008-02-15 00:46:00,1.46303,1.46303,1.46257,1.46262,57200000.0
2008-02-15 00:47:00,1.46294,1.46314,1.46272,1.46274,42400000.0
2008-02-15 00:48:00,1.46277,1.46277,1.46272,1.46272,28200000.0
2008-02-15 00:49:00,1.46309,1.46314,1.4627,1.46282,30200000.0
2008-02-15 00:50:00,1.46326,1.46331,1.46289,1.46316,73599999.0
2008-02-15 00:51:00,1.46287,1.46319,1.46279,1.46319,63500000.0
2008-02-15 00:52:00,1.46305,1.46305,1.46253,1.46263,107200000.0
2008-02-15 00:53:00,1.46269,1.46269,1.46251,1.46263,42400000.0
2008-02-15 00:54:00,1.46261,1.46272,1.46259,1.46264,83100001.0
2008-02-15 00:55:00,1.46292,1.46292,1.4624,1.46261,84000000.0
2008-02-15 00:56:00,1.46287,1.46287,1.46279,1.46284,77500001.0
2008-02-15 00:57:00,1.46282,1.46287,1.46274,1.46284,53300000.0
2008-02-15 00:58:00,1.46291,1.46302,1.46287,1.46299,53900000.0
2008-02-15 00:59:00,1.463,1.46309,1.46292,1.46302,133000001.0
2008-02-15 01:00:00,1.46311,1.46321,1.463,1.463,58500000.0
2008-02-15 01:01:00,1.46311,1.46326,1.46309,1.46322,91800001.0
2008-02-15 01:02:00,1.46353,1.46353,1.46345,1.46345,41200000.0
2008-02-15 01:03:00,1.46338,1.46338,1.46326,1.46326,70600000.0
2008-02-15 01:04:00,1.46358,1.46362,1.4633,1.46356,36600000.0
2008-02-15 01:05:00,1.46367,1.46367,1.46286,1.46307,38100000.0
2008-02-15 01:06:00,1.46311,1.46356,1.46307,1.46336,27200000.0
2008-02-15 01:07:00,1.46322,1.46322,1.463,1.46312,83500001.0
2008-02-15 01:08:00,1.46308,1.46328,1.46296,1.46305,64500000.0
2008-02-15 01:09:00,1.46359,1.46398,1.46329,1.46381,97100000.0
2008-02-15 01:10:00,1.46361,1.46388,1.46342,1.4637,48500000.0
2008-02-15 01:11:00,1.46383,1.46435,1.46383,1.46413,117700000.0
2008-02-15 01:12:00,1.46401,1.46407,1.46344,1.46347,187800000.0
2008-02-15 01:13:00,1.46337,1.4636,1.46333,1.46354,137800001.0
2008-02-15 01:14:00,1.46349,1.4637,1.46345,1.46347,57800000.0
2008-02-15 01:15:00,1.46362,1.46408,1.46335,1.46405,107200002.0
2008-02-15 01:16:00,1.46416,1.46418,1.464,1.46416,43500000.0
2008-02-15 01:17:00,1.46418,1.4643,1.46418,1.4643,32800000.0
2008-02-15 01:18:00,1.46421,1.46438,1.46412,1.46412,23600000.0
2008-02-15 01:19:00,1.46424,1.46437,1.46417,1.46432,45600000.0
2008-02-15 01:20:00,1.46412,1.46412,1.46371,1.46371,32600000.0
2008-02-15 01:21:00,1.46361,1.46389,1.46356,1.46377,35800000.0
2008-02-15 01:22:00,1.46376,1.46386,1.4636,1.4636,82800000.0
2008-02-15 01:23:00,1.46393,1.46421,1.46308,1.46407,144600000.0
2008-02-15 01:24:00,1.46363,1.46409,1.46349,1.46376,74700000.0
2008-02-15 01:25:00,1.46381,1.46414,1.46365,1.46374,76200000.0
2008-02-15 01:26:00,1.4638,1.46392,1.46372,1.46382,177200000.0
2008-02-15 01:27:00,1.464,1.464,1.46367,1.46385,110100000.0
2008-02-15 01:28:00,1.46383,1.46401,1.4638,1.4639,62200000.0
2008-02-15 01:29:00,1.46399,1.46418,1.46384,1.46412,23200000.0
2008-02-15 01:30:00,1.46408,1.4642,1.46393,1.46413,48400000.0
2008-02-15 01:31:00,1.46386,1.46405,1.46386,1.46396,48600000.0
2008-02-15 01:32:00,1.464,1.46413,1.46395,1.4641,73400000.0
2008-02-15 01:33:00,1.46413,1.46413,1.4636,1.46373,93200001.0
2008-02-15 01:34:00,1.46387,1.46401,1.46372,1.46401,114600000.0
2008-02-15 01:35:00,1.46402,1.46402,1.46367,1.46376,24200000.0
2008-02-15 01:36:00,1.46387,1.46412,1.46385,1.46412,39600000.0
2008-02-15 01:37:00,1.4638,1.4638,1.46366,1.46366,27000000.0
2008-02-15 01:38:00,1.46389,1.46389,1.46353,1.46365,49800001.0
2008-02-15 01:39:00,1.46365,1.46389,1.46365,1.46389,27000000.0
2008-02-15 01:40:00,1.46366,1.46397,1.46356,1.46389,61000001.0
2008-02-15 01:41:00,1.46378,1.46417,1.46345,1.46386,38400000.0
2008-02-15 01:42:00,1.46371,1.46416,1.46347,1.46375,203500000.0
2008-02-15 01:43:00,1.46365,1.46406,1.4635,1.46372,208400001.0
2008-02-15 01:44:00,1.46374,1.46384,1.46361,1.46383,216800000.0
2008-02-15 01:45:00,1.46382,1.46404,1.46369,1.46401,158800000.0
2008-02-15 01:46:00,1.464,1.464,1.46391,1.46391,33600000.0
2008-02-15 01:47:00,1.46389,1.46389,1.46375,1.46378,69200000.0
2008-02-15 01:48:00,1.4638,1.46382,1.46375,1.46375,54200001.0
2008-02-15 01:49:00,1.46372,1.46389,1.46354,1.46354,138500000.0
2008-02-15 01:50:00,1.46391,1.46416,1.46366,1.46396,174000000.0
2008-02-15 01:51:00,1.46376,1.46376,1.46369,1.46371,48300000.0
2008-02-15 01:52:00,1.46377,1.46394,1.4634,1.46389,217700000.0
2008-02-15 01:53:00,1.46391,1.46411,1.46361,1.46401,72000000.0
2008-02-15 01:54:00,1.46399,1.46399,1.4639,1.46391,65400000.0
2008-02-15 01:55:00,1.464,1.46429,1.464,1.46429,64400000.0
2008-02-15 01:56:00,1.46435,1.46446,1.4642,1.4642,109100002.0
2008-02-15 01:57:00,1.46405,1.46417,1.46372,1.46372,87200000.0
2008-02-15 01:58:00,1.46384,1.46398,1.46384,1.46398,41000000.0
2008-02-15 01:59:00,1.46394,1.46394,1.46378,1.46381,63000000.0
2008-02-15 02:00:00,1.46421,1.46426,1.46406,1.46408,52200000.0
2008-02-15 02:01:00,1.46385,1.46419,1.46374,1.46406,28200000.0
2008-02-15 02:02:00,1.46414,1.46425,1.46403,1.4641,21000000.0
2008-02-15 02:03:00,1.46424,1.46434,1.46407,1.46417,57300000.0
2008-02-15 02:04:00,1.46402,1.46421,1.46402,1.46412,59100000.0
2008-02-15 02:05:00,1.46421,1.46445,1.46421,1.46431,44400000.0
2008-02-15 02:06:00,1.46434,1.46441,1.46423,1.46431,43200001.0
2008-02-15 02:07:00,1.46409,1.46433,1.46409,1.46423,31600000.0
2008-02-15 02:08:00,1.46399,1.46417,1.46394,1.46417,52900001.0
2008-02-15 02:09:00,1.46421,1.46421,1.4636,1.46394,34800000.0
2008-02-15 02:10:00,1.46395,1.46411,1.46353,1.46391,30100000.0
2008-02-15 02:11:00,1.46336,1.46394,1.46336,1.46392,34600000.0
2008-02-15 02:12:00,1.4639,1.46419,1.46388,1.46405,34400000.0
2008-02-15 02:13:00,1.46409,1.4643,1.46398,1.46411,30200000.0
2008-02-15 02:14:00,1.46408,1.46421,1.46389,1.46401,29800000.0
2008-02-15 02:15:00,1.46402,1.46423,1.46384,1.46404,32600000.0
2008-02-15 02:16:00,1.46397,1.46405,1.46374,1.46388,19600000.0
2008-02-15 02:17:00,1.46391,1.46398,1.46358,1.46385,57500000.0
2008-02-15 02:18:00,1.46383,1.46409,1.46376,1.46386,47800000.0
2008-02-15 02:19:00,1.46383,1.46388,1.46374,1.4638,37400000.0
2008-02-15 02:20:00,1.464,1.46407,1.46382,1.46405,29000000.0
2008-02-15 02:21:00,1.46386,1.46409,1.46386,1.46409,18400000.0
2008-02-15 02:22:00,1.46397,1.46404,1.46368,1.46404,30400000.0
2008-02-15 02:23:00,1.46396,1.46399,1.46383,1.46383,45900000.0
2008-02-15 02:24:00,1.46349,1.46385,1.46349,1.46366,65800001.0
2008-02-15 02:25:00,1.46367,1.46378,1.46335,1.46374,32800000.0
2008-02-15 02:26:00,1.46386,1.46386,1.4635,1.4635,32200001.0
2008-02-15 02:27:00,1.46353,1.4637,1.4634,1.4635,30400000.0
2008-02-15 02:28:00,1.46359,1.46365,1.46338,1.46342,30900000.0
2008-02-15 02:29:00,1.46345,1.46362,1.46308,1.46362,38200000.0
2008-02-15 02:30:00,1.46369,1.46373,1.46365,1.46367,20400000.0
2008-02-15 02:31:00,1.4636,1.46379,1.46334,1.46365,35400000.0
2008-02-15 02:32:00,1.46378,1.46378,1.46352,1.46363,27000000.0
2008-02-15 02:33:00,1.46357,1.46373,1.46347,1.46348,42200001.0
2008-02-15 02:34:00,1.46353,1.46364,1.4632,1.46348,40000000.0
2008-02-15 02:35:00,1.46336,1.46336,1.46316,1.46321,28200000.0
2008-02-15 02:36:00,1.46283,1.46301,1.46282,1.46282,29200000.0
2008-02-15 02:37:00,1.46289,1.46299,1.46262,1.46281,42800000.0
2008-02-15 02:38:00,1.46265,1.46283,1.46252,1.46252,43300000.0
2008-02-15 02:39:00,1.46275,1.46308,1.46244,1.46308,28800000.0
2008-02-15 02:40:00,1.46308,1.46321,1.46298,1.46306,30200000.0
2008-02-15 02:41:00,1.46314,1.46324,1.46273,1.46324,28200000.0
2008-02-15 02:42:00,1.46331,1.46331,1.46306,1.46327,35400000.0
2008-02-15 02:43:00,1.46287,1.46291,1.46258,1.46282,43800000.0
2008-02-15 02:44:00,1.4628,1.46285,1.46247,1.46277,27500000.0
2008-02-15 02:45:00,1.46274,1.46299,1.46263,1.46279,28000000.0
2008-02-15 02:46:00,1.46298,1.46299,1.46271,1.46299,52800000.0
2008-02-15 02:47:00,1.46277,1.46287,1.46243,1.46261,43600000.0
2008-02-15 02:48:00,1.46267,1.46267,1.46242,1.46242,18400000.0
2008-02-15 02:49:00,1.46253,1.46272,1.46233,1.46266,21800000.0
2008-02-15 02:50:00,1.46269,1.46284,1.46246,1.46284,38100001.0
2008-02-15 02:51:00,1.46248,1.46286,1.46248,1.46285,43300000.0
2008-02-15 02:52:00,1.46287,1.46304,1.46278,1.46299,37400000.0
2008-02-15 02:53:00,1.46295,1.463,1.46276,1.46299,53000000.0
2008-02-15 02:54:00,1.46274,1.46274,1.46257,1.46264,46000000.0
2008-02-15 02:55:00,1.46259,1.46268,1.46256,1.46256,38600000.0
2008-02-15 02:56:00,1.46265,1.46265,1.46227,1.46254,27800000.0
2008-02-15 02:57:00,1.46222,1.46274,1.46222,1.46264,46000000.0
2008-02-15 02:58:00,1.46255,1.46255,1.46226,1.46235,19600000.0
2008-02-15 02:59:00,1.46237,1.46254,1.46232,1.46247,27800000.0
2008-02-15 03:00:00,1.46253,1.46254,1.46231,1.46254,52200001.0
2008-02-15 03:01:00,1.46239,1.46258,1.4623,1.46258,30400000.0
2008-02-15 03:02:00,1.46241,1.46264,1.46241,1.46262,24600000.0
2008-02-15 03:03:00,1.46264,1.46276,1.46252,1.46269,44300000.0
2008-02-15 03:04:00,1.46262,1.46262,1.46209,1.46209,23200000.0
2008-02-15 03:05:00,1.46253,1.46257,1.46216,1.46216,37700000.0
2008-02-15 03:06:00,1.46252,1.46254,1.46232,1.46234,42400000.0
2008-02-15 03:07:00,1.46254,1.46254,1.46228,1.46234,52700000.0
2008-02-15 03:08:00,1.46249,1.46251,1.46228,1.46237,45800000.0
2008-02-15 03:09:00,1.46246,1.46246,1.46193,1.46209,42500000.0
2008-02-15 03:10:00,1.46227,1.46238,1.46206,1.46233,46400000.0
2008-02-15 03:11:00,1.46217,1.46235,1.46197,1.46197,24600000.0
2008-02-15 03:12:00,1.46226,1.46255,1.46225,1.46252,26800000.0
2008-02-15 03:13:00,1.46263,1.46267,1.46248,1.4626,39100000.0
2008-02-15 03:14:00,1.46246,1.46259,1.46239,1.46258,54300000.0
2008-02-15 03:15:00,1.46256,1.46261,1.46248,1.46261,31800000.0
2008-02-15 03:16:00,1.46262,1.46269,1.4622,1.46238,33000000.0
2008-02-15 03:17:00,1.4625,1.4625,1.4622,1.4622,22200000.0
2008-02-15 03:18:00,1.46221,1.46237,1.46206,1.46234,50300001.0
2008-02-15 03:19:00,1.46239,1.46239,1.46217,1.46229,33300000.0
2008-02-15 03:20:00,1.46241,1.46244,1.46218,1.46225,35200000.0
2008-02-15 03:21:00,1.46234,1.46246,1.46229,1.46229,89100000.0
2008-02-15 03:22:00,1.46247,1.46257,1.46241,1.46256,37700000.0
2008-02-15 03:23:00,1.46249,1.46252,1.46238,1.46251,23400000.0
2008-02-15 03:24:00,1.46254,1.46254,1.46235,1.46254,30400000.0
2008-02-15 03:25:00,1.46223,1.46248,1.46223,1.46238,31600000.0
2008-02-15 03:26:00,1.46227,1.46243,1.46211,1.46243,25800000.0
2008-02-15 03:27:00,1.46222,1.46245,1.46217,1.46222,31300000.0
2008-02-15 03:28:00,1.46234,1.46252,1.46234,1.46239,30800000.0
2008-02-15 03:29:00,1.46233,1.46233,1.46179,1.46179,66700001.0
2008-02-15 03:30:00,1.46202,1.46213,1.46184,1.46199,44800000.0
2008-02-15 03:31:00,1.46211,1.46229,1.46201,1.46219,53600000.0
2008-02-15 03:32:00,1.46209,1.46209,1.46202,1.46206,25600000.0
2008-02-15 03:33:00,1.46196,1.46208,1.4619,1.46208,39800000.0
2008-02-15 03:34:00,1.46205,1.46208,1.46179,1.46187,54000000.0
2008-02-15 03:35:00,1.46199,1.46207,1.46178,1.46196,42200000.0
2008-02-15 03:36:00,1.46189,1.462,1.46139,1.46181,30800000.0
2008-02-15 03:37:00,1.46185,1.46212,1.46184,1.462,38500000.0
2008-02-15 03:38:00,1.46209,1.46236,1.46208,1.46236,39600000.0
2008-02-15 03:39:00,1.46252,1.46252,1.4621,1.46228,94100000.0
2008-02-15 03:40:00,1.46228,1.46231,1.46214,1.4622,33200000.0
2008-02-15 03:41:00,1.462,1.46211,1.46186,1.46205,28000000.0
2008-02-15 03:42:00,1.46194,1.46206,1.46178,1.46198,32200000.0
2008-02-15 03:43:00,1.46189,1.46218,1.46176,1.46218,41000000.0
2008-02-15 03:44:00,1.46193,1.46209,1.46192,1.46192,29800000.0
2008-02-15 03:45:00,1.46216,1.46218,1.46191,1.46204,43300000.0
2008-02-15 03:46:00,1.46218,1.46261,1.46212,1.46261,80300000.0
2008-02-15 03:47:00,1.46232,1.46249,1.46232,1.46242,18600000.0
2008-02-15 03:48:00,1.46204,1.4624,1.46204,1.46235,33200000.0
2008-02-15 03:49:00,1.46235,1.46248,1.46213,1.46222,29400000.0
2008-02-15 03:50:00,1.46211,1.46251,1.46211,1.4622,54600000.0
2008-02-15 03:51:00,1.46239,1.46242,1.46219,1.46237,69700000.0
2008-02-15 03:52:00,1.46246,1.46258,1.46234,1.46249,37200001.0
2008-02-15 03:53:00,1.46255,1.46255,1.4622,1.4622,28200000.0
2008-02-15 03:54:00,1.46226,1.46237,1.46211,1.46231,27800000.0
2008-02-15 03:55:00,1.46222,1.46222,1.462,1.462,38700000.0
2008-02-15 03:56:00,1.46204,1.46226,1.46198,1.46221,36400000.0
2008-02-15 03:57:00,1.46222,1.4623,1.46183,1.4623,50800001.0
2008-02-15 03:58:00,1.46224,1.46225,1.46192,1.46192,30400000.0
2008-02-15 03:59:00,1.46213,1.46227,1.46203,1.46227,38200000.0
2008-02-15 04:00:00,1.46221,1.46247,1.46211,1.46238,53200000.0
2008-02-15 04:01:00,1.46235,1.46236,1.46195,1.46223,23200000.0
2008-02-15 04:02:00,1.46229,1.46229,1.46214,1.46221,30800000.0
2008-02-15 04:03:00,1.46221,1.4624,1.46214,1.46236,26200000.0
2008-02-15 04:04:00,1.46227,1.46227,1.46207,1.46207,37500000.0
2008-02-15 04:05:00,1.46156,1.46216,1.46156,1.46216,32500000.0
2008-02-15 04:06:00,1.46225,1.46233,1.46207,1.46233,38000001.0
2008-02-15 04:07:00,1.4621,1.46215,1.4618,1.46215,39000000.0
2008-02-15 04:08:00,1.4621,1.46228,1.46193,1.46226,91300000.0
2008-02-15 04:09:00,1.46211,1.46228,1.46194,1.46216,38400001.0
2008-02-15 04:10:00,1.46212,1.4623,1.46192,1.46227,23000000.0
2008-02-15 04:11:00,1.46222,1.4623,1.46202,1.4623,37000001.0
2008-02-15 04:12:00,1.4623,1.46237,1.46212,1.46232,49600000.0
2008-02-15 04:13:00,1.46233,1.46242,1.46186,1.46233,41200000.0
2008-02-15 04:14:00,1.46202,1.46225,1.46174,1.46196,35000000.0
2008-02-15 04:15:00,1.46203,1.46212,1.46192,1.46202,57200000.0
2008-02-15 04:16:00,1.46192,1.46204,1.46151,1.46202,53000000.0
2008-02-15 04:17:00,1.46203,1.46213,1.4619,1.46213,29000000.0
2008-02-15 04:18:00,1.46154,1.46202,1.46154,1.46183,39800000.0
2008-02-15 04:19:00,1.46195,1.46236,1.46195,1.46212,56600001.0
2008-02-15 04:20:00,1.46213,1.46221,1.46206,1.46215,35400000.0
2008-02-15 04:21:00,1.46233,1.46258,1.46225,1.46258,35400000.0
2008-02-15 04:22:00,1.46258,1.46265,1.46255,1.46263,32400000.0
2008-02-15 04:23:00,1.46217,1.46236,1.46217,1.46231,25700000.0
2008-02-15 04:24:00,1.4622,1.46238,1.4622,1.46235,35000001.0
2008-02-15 04:25:00,1.46241,1.46241,1.46203,1.4621,52300000.0
2008-02-15 04:26:00,1.46225,1.46243,1.46216,1.46216,42300000.0
2008-02-15 04:27:00,1.4623,1.46247,1.4622,1.4622,36600000.0
2008-02-15 04:28:00,1.46243,1.46243,1.46201,1.46235,24600000.0
2008-02-15 04:29:00,1.46227,1.46238,1.46205,1.46238,43400000.0
2008-02-15 04:30:00,1.46228,1.46235,1.462,1.4621,55300000.0
2008-02-15 04:31:00,1.46187,1.46217,1.46187,1.46205,39600000.0
2008-02-15 04:32:00,1.4621,1.46244,1.4621,1.46235,25600000.0
2008-02-15 04:33:00,1.46248,1.46248,1.46217,1.46237,33700000.0
2008-02-15 04:34:00,1.46235,1.4625,1.46227,1.4624,34200000.0
2008-02-15 04:35:00,1.4622,1.46256,1.4622,1.46235,30200000.0
2008-02-15 04:36:00,1.46248,1.46248,1.46228,1.46229,23000000.0
2008-02-15 04:37:00,1.46247,1.4625,1.46213,1.46235,31600000.0
2008-02-15 04:38:00,1.46232,1.4626,1.46232,1.4626,33200000.0
2008-02-15 04:39:00,1.46238,1.46255,1.4621,1.46251,37300000.0
2008-02-15 04:40:00,1.4624,1.4625,1.46225,1.46225,47700000.0
2008-02-15 04:41:00,1.46231,1.46247,1.4621,1.46241,45800000.0
2008-02-15 04:42:00,1.46225,1.46237,1.46222,1.46234,53200000.0
2008-02-15 04:43:00,1.46227,1.46233,1.46213,1.46232,37800000.0
2008-02-15 04:44:00,1.46231,1.46256,1.46183,1.46244,35000000.0
2008-02-15 04:45:00,1.46244,1.46247,1.46229,1.46243,35800000.0
2008-02-15 04:46:00,1.46221,1.46238,1.46169,1.46169,37800000.0
2008-02-15 04:47:00,1.46222,1.46243,1.46222,1.46237,52100000.0
2008-02-15 04:48:00,1.46235,1.4625,1.46229,1.4625,45000000.0
2008-02-15 04:49:00,1.4624,1.46259,1.46227,1.4623,49400000.0
2008-02-15 04:50:00,1.46235,1.46256,1.46232,1.46242,34800000.0
2008-02-15 04:51:00,1.46239,1.46257,1.46235,1.46253,50600000.0
2008-02-15 04:52:00,1.46244,1.46252,1.4623,1.4624,19000000.0
2008-02-15 04:53:00,1.46237,1.46237,1.46219,1.46222,32600000.0
2008-02-15 04:54:00,1.46239,1.46239,1.46217,1.46222,31000000.0
2008-02-15 04:55:00,1.46227,1.46227,1.46195,1.46208,20000000.0
2008-02-15 04:56:00,1.46205,1.4623,1.46205,1.4623,35600000.0
2008-02-15 04:57:00,1.46213,1.46218,1.46205,1.46205,57700001.0
2008-02-15 04:58:00,1.46219,1.4622,1.46185,1.4622,58500000.0
2008-02-15 04:59:00,1.46197,1.46225,1.46197,1.46215,21400000.0
2008-02-15 05:00:00,1.4622,1.46225,1.46203,1.4622,55100000.0
2008-02-15 05:01:00,1.46203,1.46217,1.46203,1.4621,25800000.0
2008-02-15 05:02:00,1.46173,1.46209,1.46173,1.46209,54200000.0
2008-02-15 05:03:00,1.46209,1.46222,1.46208,1.46222,38900000.0
2008-02-15 05:04:00,1.46188,1.46215,1.46188,1.46215,25800000.0
2008-02-15 05:05:00,1.462,1.4622,1.46198,1.4622,39800000.0
2008-02-15 05:06:00,1.46217,1.46225,1.46198,1.46215,41600000.0
2008-02-15 05:07:00,1.4621,1.46217,1.46188,1.46215,42600000.0
2008-02-15 05:08:00,1.46215,1.46223,1.46205,1.46215,44400000.0
2008-02-15 05:09:00,1.4622,1.46225,1.46195,1.462,60800001.0
2008-02-15 05:10:00,1.46212,1.46229,1.46187,1.46208,43200000.0
2008-02-15 05:11:00,1.46212,1.46225,1.46188,1.46188,22800000.0
2008-02-15 05:12:00,1.46205,1.46215,1.46195,1.46213,36400000.0
2008-02-15 05:13:00,1.46205,1.46225,1.46205,1.4621,19400000.0
2008-02-15 05:14:00,1.4622,1.4622,1.462,1.46212,43300000.0
2008-02-15 05:15:00,1.46215,1.46215,1.46193,1.46202,36800000.0
2008-02-15 05:16:00,1.46208,1.46219,1.46201,1.4621,33700000.0
2008-02-15 05:17:00,1.46198,1.4622,1.46197,1.46208,20600000.0
2008-02-15 05:18:00,1.46215,1.46222,1.46198,1.46198,38200000.0
2008-02-15 05:19:00,1.46203,1.46266,1.46203,1.46235,39600000.0
2008-02-15 05:20:00,1.46216,1.46224,1.462,1.46215,21400000.0
2008-02-15 05:21:00,1.46223,1.4624,1.46212,1.46224,49600000.0
2008-02-15 05:22:00,1.46232,1.46237,1.46217,1.46229,44100000.0
2008-02-15 05:23:00,1.46189,1.46264,1.46189,1.4625,31200000.0
2008-02-15 05:24:00,1.46228,1.46246,1.46228,1.46246,35000000.0
2008-02-15 05:25:00,1.46236,1.4626,1.46222,1.46249,35200000.0
2008-02-15 05:26:00,1.46253,1.46264,1.46237,1.46254,30800000.0
2008-02-15 05:27:00,1.46266,1.46268,1.46253,1.46253,15000000.0
2008-02-15 05:28:00,1.46272,1.46274,1.46209,1.46209,25800000.0
2008-02-15 05:29:00,1.46262,1.46278,1.46254,1.46278,39000000.0
2008-02-15 05:30:00,1.46274,1.46274,1.46243,1.46259,31500000.0
2008-02-15 05:31:00,1.46254,1.46276,1.46245,1.46252,43200000.0
2008-02-15 05:32:00,1.46267,1.46276,1.46233,1.46233,41200000.0
2008-02-15 05:33:00,1.4628,1.4628,1.46247,1.46247,35600000.0
2008-02-15 05:34:00,1.4627,1.46289,1.46266,1.46271,44500000.0
2008-02-15 05:35:00,1.46275,1.46284,1.4626,1.46284,27800000.0
2008-02-15 05:36:00,1.4627,1.46287,1.46265,1.46265,25800000.0
2008-02-15 05:37:00,1.46271,1.46284,1.46257,1.46281,36800000.0
2008-02-15 05:38:00,1.46274,1.46293,1.46254,1.46262,33500000.0
2008-02-15 05:39:00,1.46265,1.46291,1.46252,1.46278,28200000.0
2008-02-15 05:40:00,1.46273,1.46281,1.46255,1.46255,25400000.0
2008-02-15 05:41:00,1.46261,1.46272,1.4623,1.46272,46800000.0
2008-02-15 05:42:00,1.46273,1.46295,1.46265,1.46282,30600000.0
2008-02-15 05:43:00,1.46254,1.46279,1.46254,1.46266,36400000.0
2008-02-15 05:44:00,1.46267,1.46281,1.46255,1.46281,38200000.0
2008-02-15 05:45:00,1.46262,1.46284,1.46243,1.46243,45600000.0
2008-02-15 05:46:00,1.4626,1.46265,1.46255,1.46255,31800000.0
2008-02-15 05:47:00,1.46242,1.46258,1.46242,1.46256,53500000.0
2008-02-15 05:48:00,1.46257,1.46275,1.4625,1.4626,22800000.0
2008-02-15 05:49:00,1.4626,1.4626,1.46237,1.46245,35200000.0
2008-02-15 05:50:00,1.46238,1.46255,1.46212,1.46238,31400000.0
2008-02-15 05:51:00,1.46245,1.46245,1.46205,1.46205,44700000.0
2008-02-15 05:52:00,1.46255,1.46277,1.46254,1.46254,49200001.0
2008-02-15 05:53:00,1.46231,1.46272,1.46231,1.46272,39100000.0
2008-02-15 05:54:00,1.46268,1.46268,1.46247,1.46262,37400000.0
2008-02-15 05:55:00,1.46247,1.46256,1.46231,1.46253,28300000.0
2008-02-15 05:56:00,1.46258,1.46258,1.46225,1.46247,34300000.0
2008-02-15 05:57:00,1.46235,1.46258,1.46235,1.4624,30200000.0
2008-02-15 05:58:00,1.46244,1.46258,1.4623,1.4624,70900001.0
2008-02-15 05:59:00,1.46259,1.46259,1.46246,1.46252,45500000.0
2008-02-15 06:00:00,1.46244,1.46264,1.46235,1.4625,49100000.0
2008-02-15 06:01:00,1.46245,1.46267,1.46244,1.46267,31600000.0
2008-02-15 06:02:00,1.46271,1.46288,1.46243,1.46288,34000000.0
2008-02-15 06:03:00,1.46275,1.4629,1.46267,1.46267,39400000.0
2008-02-15 06:04:00,1.46256,1.46257,1.46239,1.46252,42400000.0
2008-02-15 06:05:00,1.46255,1.46267,1.46237,1.46237,42000000.0
2008-02-15 06:06:00,1.4624,1.46261,1.4624,1.46252,37100000.0
2008-02-15 06:07:00,1.46256,1.46273,1.46243,1.46257,37000000.0
2008-02-15 06:08:00,1.46256,1.46276,1.4625,1.46274,37600000.0
2008-02-15 06:09:00,1.46268,1.46271,1.46255,1.46259,41800001.0
2008-02-15 06:10:00,1.46272,1.46272,1.46259,1.46267,32600000.0
2008-02-15 06:11:00,1.46261,1.46282,1.46246,1.46246,97199999.0
2008-02-15 06:12:00,1.46252,1.46267,1.46243,1.46243,28600000.0
2008-02-15 06:13:00,1.46249,1.46272,1.46237,1.46262,37200000.0
2008-02-15 06:14:00,1.46271,1.46275,1.46228,1.46255,35600000.0
2008-02-15 06:15:00,1.46247,1.46265,1.46234,1.46242,30600000.0
2008-02-15 06:16:00,1.4625,1.4625,1.4623,1.4624,31900000.0
2008-02-15 06:17:00,1.46211,1.46246,1.46211,1.46244,28000000.0
2008-02-15 06:18:00,1.4624,1.46257,1.46233,1.46245,41600000.0
2008-02-15 06:19:00,1.46247,1.46257,1.46234,1.46234,39900000.0
2008-02-15 06:20:00,1.46253,1.46266,1.4624,1.4624,25800000.0
2008-02-15 06:21:00,1.46251,1.46254,1.46236,1.46254,30600000.0
2008-02-15 06:22:00,1.46247,1.46248,1.46236,1.46246,33000000.0
2008-02-15 06:23:00,1.46243,1.46251,1.4621,1.46251,30200000.0
2008-02-15 06:24:00,1.46247,1.46254,1.46218,1.46247,17400000.0
2008-02-15 06:25:00,1.46248,1.4625,1.46222,1.46222,41500000.0
2008-02-15 06:26:00,1.46218,1.46228,1.46205,1.4622,31200000.0
2008-02-15 06:27:00,1.46213,1.46222,1.46208,1.46222,29400000.0
2008-02-15 06:28:00,1.46216,1.46221,1.462,1.46215,33800000.0
2008-02-15 06:29:00,1.46218,1.46218,1.46203,1.46203,32000000.0
2008-02-15 06:30:00,1.46215,1.46221,1.46205,1.46221,23400000.0
2008-02-15 06:31:00,1.46203,1.46203,1.46183,1.46183,30400000.0
2008-02-15 06:32:00,1.46184,1.46194,1.46176,1.46191,36900000.0
2008-02-15 06:33:00,1.46186,1.4621,1.46185,1.46207,31600000.0
2008-02-15 06:34:00,1.46241,1.4625,1.46216,1.46235,47000000.0
2008-02-15 06:35:00,1.46232,1.46264,1.46223,1.46236,58400000.0
2008-02-15 06:36:00,1.46207,1.46257,1.46207,1.46245,50300000.0
2008-02-15 06:37:00,1.46224,1.46232,1.46189,1.46189,34200000.0
2008-02-15 06:38:00,1.4624,1.46252,1.46227,1.46227,24400000.0
2008-02-15 06:39:00,1.46231,1.46247,1.46207,1.46213,40100000.0
2008-02-15 06:40:00,1.46209,1.46236,1.46209,1.4622,34100000.0
2008-02-15 06:41:00,1.46215,1.46247,1.4618,1.46247,29800000.0
2008-02-15 06:42:00,1.46193,1.46232,1.46193,1.46232,32100000.0
2008-02-15 06:43:00,1.46245,1.46245,1.46208,1.46228,29000000.0
2008-02-15 06:44:00,1.4624,1.46253,1.46235,1.46245,50100000.0
2008-02-15 06:45:00,1.46237,1.46258,1.4623,1.46232,30400000.0
2008-02-15 06:46:00,1.46238,1.46255,1.46232,1.46235,60600000.0
2008-02-15 06:47:00,1.4625,1.46258,1.46235,1.4624,31000000.0
2008-02-15 06:48:00,1.46227,1.4626,1.46218,1.46231,34800000.0
2008-02-15 06:49:00,1.46223,1.46243,1.46205,1.46243,45300000.0
2008-02-15 06:50:00,1.46245,1.4625,1.4623,1.4623,26800000.0
2008-02-15 06:51:00,1.4624,1.4624,1.46214,1.46221,25600000.0
2008-02-15 06:52:00,1.4623,1.46245,1.46213,1.46245,44600000.0
2008-02-15 06:53:00,1.46235,1.46235,1.46208,1.4623,40100000.0
2008-02-15 06:54:00,1.46224,1.4624,1.4619,1.46203,28800000.0
2008-02-15 06:55:00,1.46213,1.46219,1.46199,1.46219,33000000.0
2008-02-15 06:56:00,1.46217,1.46229,1.46213,1.4622,47800001.0
2008-02-15 06:57:00,1.46241,1.46241,1.46186,1.46216,58800001.0
2008-02-15 06:58:00,1.46172,1.46235,1.46172,1.46235,23400000.0
2008-02-15 06:59:00,1.46221,1.46225,1.46184,1.46222,20200000.0
2008-02-15 07:00:00,1.46244,1.46265,1.46244,1.46251,50600000.0
2008-02-15 07:01:00,1.46264,1.46267,1.46244,1.46255,63300000.0
2008-02-15 07:02:00,1.4625,1.46275,1.4625,1.46258,48000000.0
2008-02-15 07:03:00,1.46277,1.46277,1.46258,1.46262,39800000.0
2008-02-15 07:04:00,1.46285,1.46288,1.46251,1.46263,44400000.0
2008-02-15 07:05:00,1.46259,1.46264,1.4623,1.4623,63000001.0
2008-02-15 07:06:00,1.46248,1.46265,1.46247,1.46263,49200000.0
2008-02-15 07:07:00,1.46258,1.46268,1.46243,1.46248,25800000.0
2008-02-15 07:08:00,1.46255,1.4628,1.46249,1.46249,20800000.0
2008-02-15 07:09:00,1.46262,1.46262,1.46244,1.4625,47300000.0
2008-02-15 07:10:00,1.46258,1.46261,1.46251,1.46251,29100000.0
2008-02-15 07:11:00,1.46254,1.46265,1.46242,1.46242,30400000.0
2008-02-15 07:12:00,1.46261,1.46261,1.46188,1.46215,53300000.0
2008-02-15 07:13:00,1.46227,1.46227,1.46211,1.46219,51100000.0
2008-02-15 07:14:00,1.46212,1.46217,1.46194,1.46202,33000000.0
2008-02-15 07:15:00,1.4621,1.46219,1.46182,1.46209,44300000.0
2008-02-15 07:16:00,1.46201,1.4624,1.46201,1.4622,46800001.0
2008-02-15 07:17:00,1.46225,1.4625,1.46206,1.4625,59800000.0
2008-02-15 07:18:00,1.46268,1.46268,1.46236,1.46255,52800000.0
2008-02-15 07:19:00,1.46242,1.46247,1.46214,1.46224,36200000.0
2008-02-15 07:20:00,1.46197,1.46217,1.46179,1.46195,49000000.0
2008-02-15 07:21:00,1.46204,1.46217,1.46194,1.46214,33700000.0
2008-02-15 07:22:00,1.46206,1.46209,1.46184,1.46204,42000000.0
2008-02-15 07:23:00,1.46204,1.46233,1.46204,1.46217,59800000.0
2008-02-15 07:24:00,1.46204,1.46219,1.46199,1.46206,41800001.0
2008-02-15 07:25:00,1.46214,1.46217,1.4619,1.46209,58800000.0
2008-02-15 07:26:00,1.46206,1.46236,1.46206,1.46236,33000000.0
2008-02-15 07:27:00,1.46235,1.46235,1.4618,1.46212,79500000.0
2008-02-15 07:28:00,1.46207,1.46224,1.46179,1.46215,38800000.0
2008-02-15 07:29:00,1.46223,1.46233,1.46211,1.46233,38900000.0
2008-02-15 07:30:00,1.46235,1.46235,1.46184,1.46232,49800000.0
2008-02-15 07:31:00,1.46216,1.46238,1.46212,1.46212,33200000.0
2008-02-15 07:32:00,1.46202,1.4623,1.4618,1.46218,66600000.0
2008-02-15 07:33:00,1.46204,1.46245,1.46204,1.46207,51899999.0
2008-02-15 07:34:00,1.46221,1.46248,1.46219,1.46248,40800000.0
2008-02-15 07:35:00,1.46214,1.46243,1.4621,1.46243,33400000.0
2008-02-15 07:36:00,1.46246,1.46292,1.46245,1.46292,41900000.0
2008-02-15 07:37:00,1.463,1.4631,1.46288,1.46305,25600000.0
2008-02-15 07:38:00,1.463,1.46316,1.463,1.46313,36600000.0
2008-02-15 07:39:00,1.46299,1.46334,1.46299,1.46334,51200002.0
2008-02-15 07:40:00,1.46336,1.46336,1.46316,1.46325,47200000.0
2008-02-15 07:41:00,1.46337,1.46357,1.46332,1.46347,32600000.0
2008-02-15 07:42:00,1.46332,1.46348,1.46308,1.46344,53700000.0
2008-02-15 07:43:00,1.46342,1.46359,1.46332,1.46359,44600000.0
2008-02-15 07:44:00,1.4636,1.4636,1.4634,1.46353,37800000.0
2008-02-15 07:45:00,1.46354,1.46364,1.46297,1.46344,56600000.0
2008-02-15 07:46:00,1.46347,1.46388,1.46335,1.46388,31300000.0
2008-02-15 07:47:00,1.46396,1.46406,1.46363,1.46391,37400000.0
2008-02-15 07:48:00,1.46368,1.4638,1.46357,1.4638,40200000.0
2008-02-15 07:49:00,1.46378,1.46383,1.46341,1.46341,56700000.0
2008-02-15 07:50:00,1.46361,1.46361,1.46327,1.46327,23600000.0
2008-02-15 07:51:00,1.46321,1.46333,1.463,1.46326,33800000.0
2008-02-15 07:52:00,1.46319,1.46327,1.46279,1.46298,27400000.0
2008-02-15 07:53:00,1.46306,1.46326,1.46299,1.46314,37200000.0
2008-02-15 07:54:00,1.46302,1.46317,1.46297,1.463,19500000.0
2008-02-15 07:55:00,1.46319,1.4632,1.46283,1.4632,43400000.0
2008-02-15 07:56:00,1.4632,1.46328,1.46304,1.46328,23600000.0
2008-02-15 07:57:00,1.46314,1.46319,1.46296,1.46312,22000000.0
2008-02-15 07:58:00,1.46295,1.46322,1.46295,1.46316,45600000.0
2008-02-15 07:59:00,1.4627,1.46313,1.4627,1.46297,49000000.0
2008-02-15 08:00:00,1.4629,1.46315,1.4629,1.46314,28200000.0
2008-02-15 08:01:00,1.46308,1.46331,1.46303,1.46322,37800000.0
2008-02-15 08:02:00,1.46339,1.46345,1.46322,1.46336,37800000.0
2008-02-15 08:03:00,1.46312,1.46319,1.46292,1.46296,36800000.0
2008-02-15 08:04:00,1.46304,1.46332,1.46304,1.46325,32200000.0
2008-02-15 08:05:00,1.46342,1.46353,1.46342,1.46353,37700000.0
2008-02-15 08:06:00,1.46346,1.46355,1.46327,1.4634,58800000.0
2008-02-15 08:07:00,1.46332,1.46366,1.46318,1.46366,30800000.0
2008-02-15 08:08:00,1.46356,1.46385,1.46353,1.46363,56400000.0
2008-02-15 08:09:00,1.4638,1.46382,1.46353,1.46375,64100001.0
2008-02-15 08:10:00,1.46363,1.46367,1.46346,1.46367,45800000.0
2008-02-15 08:11:00,1.46369,1.46374,1.46354,1.46368,35200000.0
2008-02-15 08:12:00,1.46373,1.46375,1.46351,1.46361,36600000.0
2008-02-15 08:13:00,1.46341,1.46391,1.46341,1.46376,57100000.0
2008-02-15 08:14:00,1.46367,1.46377,1.46357,1.46372,54400000.0
2008-02-15 08:15:00,1.46381,1.46381,1.46356,1.46363,44200000.0
2008-02-15 08:16:00,1.46383,1.46405,1.46343,1.46389,25200000.0
2008-02-15 08:17:00,1.46395,1.46395,1.46344,1.46372,39800000.0
2008-02-15 08:18:00,1.46371,1.46371,1.46343,1.46348,43400000.0
2008-02-15 08:19:00,1.46361,1.46395,1.46357,1.46357,37900000.0
2008-02-15 08:20:00,1.46361,1.46361,1.46334,1.46355,40200000.0
2008-02-15 08:21:00,1.46343,1.46379,1.46337,1.46337,30200000.0
2008-02-15 08:22:00,1.46331,1.46374,1.46331,1.46374,43700000.0
2008-02-15 08:23:00,1.46353,1.46367,1.46342,1.46348,29000000.0
2008-02-15 08:24:00,1.46372,1.46386,1.46342,1.46374,43200000.0
2008-02-15 08:25:00,1.46374,1.46387,1.46364,1.46364,18200000.0
2008-02-15 08:26:00,1.46407,1.46424,1.46396,1.46414,42000000.0
2008-02-15 08:27:00,1.46406,1.46418,1.46321,1.46355,30600000.0
2008-02-15 08:28:00,1.46367,1.46367,1.46355,1.46367,43200000.0
2008-02-15 08:29:00,1.4636,1.46361,1.46342,1.46361,41400000.0
2008-02-15 08:30:00,1.46352,1.46352,1.46309,1.4634,21000000.0
2008-02-15 08:31:00,1.46348,1.46363,1.46333,1.46358,45900000.0
2008-02-15 08:32:00,1.46359,1.46374,1.46318,1.46344,45200000.0
2008-02-15 08:33:00,1.46346,1.46352,1.4631,1.4633,30200000.0
2008-02-15 08:34:00,1.46345,1.46352,1.46326,1.46352,42000000.0
2008-02-15 08:35:00,1.46345,1.46345,1.46311,1.4632,34300000.0
2008-02-15 08:36:00,1.46344,1.46356,1.46315,1.46356,46600000.0
2008-02-15 08:37:00,1.46386,1.46448,1.46386,1.46448,23400000.0
2008-02-15 08:38:00,1.46438,1.46454,1.46425,1.46425,29600000.0
2008-02-15 08:39:00,1.4643,1.4643,1.46366,1.46373,23200000.0
2008-02-15 08:40:00,1.46331,1.46348,1.46283,1.46348,40400000.0
2008-02-15 08:41:00,1.46337,1.46337,1.46313,1.46332,21000000.0
2008-02-15 08:42:00,1.46344,1.4635,1.46322,1.46334,45800000.0
2008-02-15 08:43:00,1.46337,1.46352,1.46332,1.46332,35000000.0
2008-02-15 08:44:00,1.46358,1.46358,1.46321,1.46335,27200000.0
2008-02-15 08:45:00,1.46336,1.46357,1.4632,1.4632,38200000.0
2008-02-15 08:46:00,1.46358,1.46358,1.46332,1.4634,34600000.0
2008-02-15 08:47:00,1.4635,1.46367,1.46333,1.46333,16200000.0
2008-02-15 08:48:00,1.4637,1.46395,1.46366,1.46379,44600000.0
2008-02-15 08:49:00,1.46362,1.46411,1.46362,1.46375,44400000.0
2008-02-15 08:50:00,1.46367,1.46377,1.4636,1.46377,25400000.0
2008-02-15 08:51:00,1.4636,1.46387,1.4636,1.46367,27000000.0
2008-02-15 08:52:00,1.46401,1.46401,1.46356,1.46366,50600000.0
2008-02-15 08:53:00,1.46361,1.46361,1.46339,1.46349,31000000.0
2008-02-15 08:54:00,1.46333,1.46342,1.46315,1.46316,26000000.0
2008-02-15 08:55:00,1.46319,1.46329,1.46299,1.46322,35400000.0
2008-02-15 08:56:00,1.46329,1.46337,1.46302,1.46325,57100000.0
2008-02-15 08:57:00,1.4634,1.4634,1.46322,1.46334,23400000.0
2008-02-15 08:58:00,1.46342,1.46346,1.46314,1.46346,51600000.0
2008-02-15 08:59:00,1.46329,1.46355,1.46315,1.46349,32800000.0
2008-02-15 09:00:00,1.46342,1.46342,1.46298,1.46337,25800000.0
2008-02-15 09:01:00,1.4634,1.46359,1.46338,1.46352,41400000.0
2008-02-15 09:02:00,1.46348,1.46348,1.46332,1.46332,30400000.0
2008-02-15 09:03:00,1.46295,1.46343,1.46295,1.46306,44600000.0
2008-02-15 09:04:00,1.4632,1.46331,1.46295,1.46297,42300000.0
2008-02-15 09:05:00,1.46307,1.46316,1.46281,1.46307,40400001.0
2008-02-15 09:06:00,1.46306,1.46315,1.4628,1.46287,47400000.0
2008-02-15 09:07:00,1.46265,1.46275,1.46235,1.46235,49700000.0
2008-02-15 09:08:00,1.46255,1.46278,1.46255,1.46272,50500000.0
2008-02-15 09:09:00,1.46291,1.46305,1.46277,1.46295,41800000.0
2008-02-15 09:10:00,1.46295,1.463,1.46283,1.46297,24000000.0
2008-02-15 09:11:00,1.46294,1.46297,1.46261,1.46262,37400000.0
2008-02-15 09:12:00,1.46267,1.46283,1.46266,1.46283,15400000.0
2008-02-15 09:13:00,1.46285,1.46291,1.46269,1.46269,34200000.0
2008-02-15 09:14:00,1.46247,1.46272,1.46247,1.46263,32800000.0
2008-02-15 09:15:00,1.4621,1.46222,1.46205,1.46213,30400000.0
2008-02-15 09:16:00,1.46207,1.46243,1.46207,1.46218,42600000.0
2008-02-15 09:17:00,1.46214,1.46214,1.4618,1.46189,40700000.0
2008-02-15 09:18:00,1.46192,1.46213,1.46183,1.46183,26800000.0
2008-02-15 09:19:00,1.46154,1.46168,1.46122,1.46122,39900000.0
2008-02-15 09:20:00,1.46153,1.46188,1.46141,1.46176,27200000.0
2008-02-15 09:21:00,1.46195,1.46213,1.46175,1.46185,33000000.0
2008-02-15 09:22:00,1.46188,1.46223,1.46188,1.46223,28900000.0
2008-02-15 09:23:00,1.46225,1.4625,1.46222,1.46237,49300000.0
2008-02-15 09:24:00,1.46265,1.46285,1.46252,1.46285,64700001.0
2008-02-15 09:25:00,1.46279,1.46283,1.46237,1.46237,37400000.0
2008-02-15 09:26:00,1.46246,1.46257,1.4623,1.46253,69600001.0
2008-02-15 09:27:00,1.46248,1.46257,1.46237,1.4625,22000000.0
2008-02-15 09:28:00,1.4626,1.46289,1.4626,1.46286,21000000.0
2008-02-15 09:29:00,1.46274,1.46281,1.46258,1.46281,48300000.0
2008-02-15 09:30:00,1.46279,1.46287,1.46261,1.46268,43500000.0
2008-02-15 09:31:00,1.46277,1.46298,1.4627,1.46275,33800000.0
2008-02-15 09:32:00,1.46289,1.46289,1.46207,1.46223,28400000.0
2008-02-15 09:33:00,1.46224,1.46238,1.46224,1.46232,28200000.0
2008-02-15 09:34:00,1.46246,1.46247,1.46221,1.46235,36200000.0
2008-02-15 09:35:00,1.46229,1.46234,1.46214,1.46234,56500000.0
2008-02-15 09:36:00,1.46235,1.46244,1.46227,1.46227,28200000.0
2008-02-15 09:37:00,1.46232,1.4625,1.46232,1.46248,44900000.0
2008-02-15 09:38:00,1.46246,1.46274,1.46246,1.46268,45900000.0
2008-02-15 09:39:00,1.46267,1.46291,1.4626,1.46273,29000000.0
2008-02-15 09:40:00,1.46266,1.46285,1.46262,1.4627,28200000.0
2008-02-15 09:41:00,1.46278,1.46302,1.46249,1.46288,37000000.0
2008-02-15 09:42:00,1.46291,1.4633,1.46291,1.46325,52300000.0
2008-02-15 09:43:00,1.46301,1.46301,1.46191,1.46201,37800000.0
2008-02-15 09:44:00,1.46212,1.46212,1.46192,1.46198,21600000.0
2008-02-15 09:45:00,1.46214,1.46221,1.46137,1.46137,32500000.0
2008-02-15 09:46:00,1.46201,1.46214,1.46185,1.46198,40000000.0
2008-02-15 09:47:00,1.46206,1.46227,1.46206,1.46216,23200000.0
2008-02-15 09:48:00,1.46203,1.46227,1.46167,1.46181,35200000.0
2008-02-15 09:49:00,1.46158,1.46179,1.46138,1.46179,27400000.0
2008-02-15 09:50:00,1.46174,1.46188,1.46163,1.46177,30000000.0
2008-02-15 09:51:00,1.46148,1.4617,1.4613,1.46151,47500000.0
2008-02-15 09:52:00,1.4615,1.46157,1.46139,1.46146,44400000.0
2008-02-15 09:53:00,1.46088,1.46132,1.46088,1.46093,56600000.0
2008-02-15 09:54:00,1.46098,1.4612,1.46091,1.4612,46200001.0
2008-02-15 09:55:00,1.4611,1.46123,1.46105,1.4611,41000000.0
2008-02-15 09:56:00,1.46079,1.46126,1.46079,1.46111,42800000.0
2008-02-15 09:57:00,1.46118,1.46118,1.46064,1.4607,41800000.0
2008-02-15 09:58:00,1.46062,1.46087,1.46046,1.46082,37400000.0
2008-02-15 09:59:00,1.46077,1.46097,1.46051,1.46052,41200000.0
2008-02-15 10:00:00,1.46042,1.46057,1.46009,1.46054,43600000.0
2008-02-15 10:01:00,1.46081,1.46081,1.46055,1.46081,46800000.0
2008-02-15 10:02:00,1.46087,1.46147,1.46087,1.46137,50800000.0
2008-02-15 10:03:00,1.4617,1.46183,1.46167,1.46167,15000000.0
2008-02-15 10:04:00,1.46176,1.46176,1.46104,1.46149,35200000.0
2008-02-15 10:05:00,1.46114,1.46144,1.46061,1.46135,42400000.0
2008-02-15 10:06:00,1.46147,1.46147,1.46118,1.46128,49200000.0
2008-02-15 10:07:00,1.46161,1.46206,1.46161,1.46204,25600000.0
2008-02-15 10:08:00,1.46207,1.46246,1.46203,1.4623,30800000.0
2008-02-15 10:09:00,1.4626,1.46265,1.46247,1.46265,48200001.0
2008-02-15 10:10:00,1.46252,1.46261,1.46216,1.46247,23400000.0
2008-02-15 10:11:00,1.46236,1.46255,1.46205,1.46237,76300001.0
2008-02-15 10:12:00,1.46234,1.4627,1.46234,1.4627,42000000.0
2008-02-15 10:13:00,1.46275,1.46286,1.46263,1.46263,57300000.0
2008-02-15 10:14:00,1.46245,1.46261,1.46236,1.46247,39800000.0
2008-02-15 10:15:00,1.4624,1.46258,1.46237,1.46258,46800001.0
2008-02-15 10:16:00,1.46283,1.46308,1.46252,1.46308,35000000.0
2008-02-15 10:17:00,1.46306,1.46312,1.46265,1.46295,38000001.0
2008-02-15 10:18:00,1.46297,1.46321,1.46297,1.46315,65500000.0
2008-02-15 10:19:00,1.4631,1.46317,1.46299,1.46312,22800000.0
2008-02-15 10:20:00,1.46313,1.46313,1.46298,1.46312,37800000.0
2008-02-15 10:21:00,1.46282,1.46314,1.46282,1.46288,36000000.0
2008-02-15 10:22:00,1.46304,1.46309,1.46236,1.46309,40300000.0
2008-02-15 10:23:00,1.46327,1.46344,1.46319,1.46325,59800001.0
2008-02-15 10:24:00,1.4632,1.46322,1.46294,1.46317,50700000.0
2008-02-15 10:25:00,1.46306,1.46306,1.46266,1.46266,44400000.0
2008-02-15 10:26:00,1.46252,1.46294,1.46252,1.4629,43500000.0
2008-02-15 10:27:00,1.46287,1.46307,1.46276,1.46276,35500000.0
2008-02-15 10:28:00,1.46296,1.46311,1.46295,1.46305,47400000.0
2008-02-15 10:29:00,1.46291,1.46306,1.4626,1.46306,70000000.0
2008-02-15 10:30:00,1.46301,1.46301,1.46257,1.46287,44500000.0
2008-02-15 10:31:00,1.46278,1.46287,1.46271,1.46281,35900000.0
2008-02-15 10:32:00,1.46262,1.46288,1.46262,1.46288,21600000.0
2008-02-15 10:33:00,1.46289,1.46303,1.46272,1.46293,31600000.0
2008-02-15 10:34:00,1.46297,1.46301,1.46248,1.46248,44800000.0
2008-02-15 10:35:00,1.46208,1.46268,1.4619,1.46268,24800000.0
2008-02-15 10:36:00,1.46266,1.46266,1.46229,1.46229,29400000.0
2008-02-15 10:37:00,1.46254,1.46263,1.4624,1.46243,47600001.0
2008-02-15 10:38:00,1.46261,1.46261,1.46183,1.46223,94599998.0
2008-02-15 10:39:00,1.46187,1.46209,1.4617,1.4617,34200000.0
2008-02-15 10:40:00,1.46206,1.4622,1.46197,1.46201,41400000.0
2008-02-15 10:41:00,1.46233,1.46257,1.46229,1.46257,46800000.0
2008-02-15 10:42:00,1.46246,1.46254,1.46216,1.46226,38800000.0
2008-02-15 10:43:00,1.46231,1.46242,1.46226,1.46229,42600000.0
2008-02-15 10:44:00,1.46228,1.46258,1.46228,1.46253,44600001.0
2008-02-15 10:45:00,1.46212,1.46212,1.46159,1.46159,105500001.0
2008-02-15 10:46:00,1.46195,1.46195,1.46156,1.46156,56700000.0
2008-02-15 10:47:00,1.46171,1.46188,1.46171,1.46175,30800000.0
2008-02-15 10:48:00,1.46179,1.46179,1.46158,1.46166,26000000.0
2008-02-15 10:49:00,1.46171,1.46177,1.46157,1.46163,42000000.0
2008-02-15 10:50:00,1.46176,1.46216,1.46174,1.46216,53700000.0
2008-02-15 10:51:00,1.46215,1.46241,1.46206,1.46208,33400000.0
2008-02-15 10:52:00,1.4622,1.46237,1.46207,1.46235,35400000.0
2008-02-15 10:53:00,1.46263,1.46293,1.4624,1.4624,23000000.0
2008-02-15 10:54:00,1.46247,1.46255,1.46212,1.46252,42200000.0
2008-02-15 10:55:00,1.46245,1.4627,1.46238,1.4627,52200000.0
2008-02-15 10:56:00,1.46262,1.46272,1.4624,1.4624,34000000.0
2008-02-15 10:57:00,1.46216,1.46218,1.46183,1.46183,23600000.0
2008-02-15 10:58:00,1.46175,1.462,1.46169,1.46177,49400000.0
2008-02-15 10:59:00,1.46201,1.46209,1.46138,1.46163,37200000.0
2008-02-15 11:00:00,1.46166,1.46175,1.4615,1.4615,29000000.0
2008-02-15 11:01:00,1.46152,1.46212,1.46152,1.462,39400000.0
2008-02-15 11:02:00,1.46221,1.46254,1.46214,1.46227,31500000.0
2008-02-15 11:03:00,1.46221,1.46255,1.46221,1.46255,33600000.0
2008-02-15 11:04:00,1.46266,1.46278,1.46251,1.46257,37400000.0
2008-02-15 11:05:00,1.46244,1.46247,1.46228,1.46228,40400000.0
2008-02-15 11:06:00,1.46213,1.46214,1.46181,1.46189,46800000.0
2008-02-15 11:07:00,1.46169,1.4618,1.46149,1.46155,57400000.0
2008-02-15 11:08:00,1.46151,1.46151,1.4612,1.46139,32400000.0
2008-02-15 11:09:00,1.46119,1.46161,1.46119,1.46136,51400000.0
2008-02-15 11:10:00,1.46088,1.461,1.46016,1.46016,36400000.0
2008-02-15 11:11:00,1.45987,1.46014,1.45967,1.46014,34400001.0
2008-02-15 11:12:00,1.45985,1.46023,1.45971,1.46007,48000000.0
2008-02-15 11:13:00,1.46006,1.46015,1.45989,1.45999,46200000.0
2008-02-15 11:14:00,1.46013,1.46067,1.46013,1.46039,22200000.0
2008-02-15 11:15:00,1.46049,1.46077,1.46041,1.46077,43200000.0
2008-02-15 11:16:00,1.46074,1.46074,1.46044,1.46058,47400000.0
2008-02-15 11:17:00,1.46072,1.46072,1.46043,1.46055,35400000.0
2008-02-15 11:18:00,1.4605,1.46055,1.45988,1.4604,32600000.0
2008-02-15 11:19:00,1.46036,1.46036,1.45995,1.46,33800000.0
2008-02-15 11:20:00,1.45987,1.46021,1.45982,1.46021,51000000.0
2008-02-15 11:21:00,1.46024,1.46065,1.46016,1.4605,38300000.0
2008-02-15 11:22:00,1.46053,1.46065,1.46029,1.46065,56200000.0
2008-02-15 11:23:00,1.46054,1.46061,1.46021,1.46061,31100000.0
2008-02-15 11:24:00,1.46068,1.46077,1.46064,1.46076,35200000.0
2008-02-15 11:25:00,1.46076,1.46076,1.46029,1.46056,40800000.0
2008-02-15 11:26:00,1.46052,1.46064,1.46039,1.46055,48300000.0
2008-02-15 11:27:00,1.46052,1.46076,1.46023,1.46076,37500000.0
2008-02-15 11:28:00,1.46046,1.46046,1.46025,1.46037,40000000.0
2008-02-15 11:29:00,1.46032,1.46043,1.46017,1.46018,44600000.0
2008-02-15 11:30:00,1.46021,1.4605,1.46021,1.4605,61600001.0
2008-02-15 11:31:00,1.46046,1.46046,1.45918,1.4595,43600001.0
2008-02-15 11:32:00,1.4593,1.45975,1.4593,1.45943,66700001.0
2008-02-15 11:33:00,1.45928,1.45945,1.45921,1.45945,47900000.0
2008-02-15 11:34:00,1.45902,1.45912,1.45866,1.45866,31200000.0
2008-02-15 11:35:00,1.45839,1.45839,1.45789,1.45803,37600000.0
2008-02-15 11:36:00,1.45821,1.45885,1.45821,1.45885,47600000.0
2008-02-15 11:37:00,1.4585,1.45859,1.45827,1.45859,42600000.0
2008-02-15 11:38:00,1.4586,1.4586,1.45833,1.45837,42400001.0
2008-02-15 11:39:00,1.45817,1.45817,1.45748,1.45748,39200000.0
2008-02-15 11:40:00,1.45762,1.4578,1.45753,1.45772,30000000.0
2008-02-15 11:41:00,1.45736,1.45757,1.45736,1.45757,48300000.0
2008-02-15 11:42:00,1.45759,1.45797,1.4575,1.45788,30600000.0
2008-02-15 11:43:00,1.45818,1.45847,1.45796,1.4581,24500000.0
2008-02-15 11:44:00,1.45832,1.45871,1.45832,1.45849,30400000.0
2008-02-15 11:45:00,1.45883,1.45888,1.45859,1.45888,36500000.0
2008-02-15 11:46:00,1.45898,1.45899,1.45843,1.45856,24400000.0
2008-02-15 11:47:00,1.45896,1.45912,1.45876,1.45895,58300001.0
2008-02-15 11:48:00,1.45912,1.45933,1.45897,1.45899,38700000.0
2008-02-15 11:49:00,1.45947,1.46011,1.45947,1.46002,35400000.0
2008-02-15 11:50:00,1.45981,1.45981,1.45849,1.45858,45900000.0
2008-02-15 11:51:00,1.4586,1.4586,1.45744,1.45768,26800000.0
2008-02-15 11:52:00,1.45766,1.45766,1.45729,1.45729,35000000.0
2008-02-15 11:53:00,1.45732,1.45766,1.45708,1.45748,47800000.0
2008-02-15 11:54:00,1.4576,1.45783,1.45732,1.45754,28000000.0
2008-02-15 11:55:00,1.45712,1.45804,1.45712,1.45782,23400000.0
2008-02-15 11:56:00,1.45791,1.45812,1.45758,1.45758,50000000.0
2008-02-15 11:57:00,1.45766,1.45766,1.45701,1.45736,32400000.0
2008-02-15 11:58:00,1.45745,1.45768,1.45733,1.45733,51800000.0
2008-02-15 11:59:00,1.45727,1.45727,1.45673,1.45691,42900000.0
2008-02-15 12:00:00,1.4568,1.45715,1.45678,1.457,37600000.0
2008-02-15 12:01:00,1.457,1.45708,1.45677,1.45706,26400000.0
2008-02-15 12:02:00,1.45717,1.45717,1.45692,1.45692,32200000.0
2008-02-15 12:03:00,1.45633,1.45633,1.45514,1.45514,46800000.0
2008-02-15 12:04:00,1.45564,1.45634,1.45546,1.45634,41000000.0
2008-02-15 12:05:00,1.45664,1.45674,1.45614,1.45614,26600000.0
2008-02-15 12:06:00,1.45586,1.45586,1.4557,1.45572,36200000.0
2008-02-15 12:07:00,1.45606,1.45636,1.45598,1.45636,54200000.0
2008-02-15 12:08:00,1.45631,1.45652,1.45631,1.45646,25600000.0
2008-02-15 12:09:00,1.45656,1.45661,1.45621,1.45641,37800000.0
2008-02-15 12:10:00,1.45678,1.45687,1.45646,1.45674,55400000.0
2008-02-15 12:11:00,1.45708,1.45752,1.45704,1.45733,37600000.0
2008-02-15 12:12:00,1.45735,1.45735,1.45697,1.45708,43400000.0
2008-02-15 12:13:00,1.45729,1.45757,1.45715,1.45757,30700000.0
2008-02-15 12:14:00,1.45754,1.45769,1.4573,1.45761,64900000.0
2008-02-15 12:15:00,1.45775,1.45776,1.45737,1.45756,49300000.0
2008-02-15 12:16:00,1.45713,1.45783,1.45713,1.4575,53600000.0
2008-02-15 12:17:00,1.45762,1.45777,1.45753,1.45762,28400000.0
2008-02-15 12:18:00,1.45778,1.45782,1.45743,1.45774,43700000.0
2008-02-15 12:19:00,1.4578,1.45852,1.4578,1.45848,40000000.0
2008-02-15 12:20:00,1.45837,1.45872,1.45822,1.45872,41600000.0
2008-02-15 12:21:00,1.45875,1.45876,1.45848,1.45875,35000000.0
2008-02-15 12:22:00,1.45899,1.45899,1.45838,1.45838,87900000.0
2008-02-15 12:23:00,1.45809,1.45896,1.45801,1.45884,49200000.0
2008-02-15 12:24:00,1.45833,1.45871,1.45833,1.45838,35200000.0
2008-02-15 12:25:00,1.45819,1.45852,1.45819,1.45839,51400001.0
2008-02-15 12:26:00,1.45866,1.45882,1.45843,1.45877,85100000.0
2008-02-15 12:27:00,1.45888,1.45895,1.45877,1.45884,44600000.0
2008-02-15 12:28:00,1.45873,1.46032,1.45873,1.46032,28200000.0
2008-02-15 12:29:00,1.46018,1.46039,1.46008,1.46037,24200000.0
2008-02-15 12:30:00,1.46003,1.46009,1.45974,1.45999,20000000.0
2008-02-15 12:31:00,1.45994,1.46007,1.45991,1.45995,32900000.0
2008-02-15 12:32:00,1.46013,1.46035,1.46008,1.46013,28000000.0
2008-02-15 12:33:00,1.46026,1.46108,1.46013,1.46108,31600000.0
2008-02-15 12:34:00,1.46105,1.46189,1.46105,1.46161,32700000.0
2008-02-15 12:35:00,1.46126,1.46126,1.46101,1.46122,25600000.0
2008-02-15 12:36:00,1.46121,1.4613,1.46099,1.46115,37600000.0
2008-02-15 12:37:00,1.46097,1.46115,1.46072,1.46087,37200000.0
2008-02-15 12:38:00,1.46114,1.46126,1.46099,1.46117,28000000.0
2008-02-15 12:39:00,1.46139,1.46153,1.46126,1.46128,32800000.0
2008-02-15 12:40:00,1.46132,1.46195,1.46132,1.46195,27700000.0
2008-02-15 12:41:00,1.46178,1.46192,1.46137,1.46183,41400000.0
2008-02-15 12:42:00,1.462,1.46206,1.46176,1.46184,42300000.0
2008-02-15 12:43:00,1.46163,1.46163,1.46124,1.46124,29800000.0
2008-02-15 12:44:00,1.46118,1.46144,1.46087,1.4611,48000000.0
2008-02-15 12:45:00,1.46104,1.46107,1.46086,1.46086,28400000.0
2008-02-15 12:46:00,1.4611,1.46118,1.46092,1.46099,31600000.0
2008-02-15 12:47:00,1.46066,1.46086,1.46054,1.46054,37600000.0
2008-02-15 12:48:00,1.46044,1.46044,1.46021,1.46021,21000000.0
2008-02-15 12:49:00,1.46013,1.4608,1.46013,1.4608,29000000.0
2008-02-15 12:50:00,1.46078,1.46081,1.46027,1.46048,40200000.0
2008-02-15 12:51:00,1.46058,1.46058,1.46029,1.46029,45200000.0
2008-02-15 12:52:00,1.46058,1.46103,1.46038,1.46103,27400000.0
2008-02-15 12:53:00,1.4608,1.46108,1.46029,1.46067,34600000.0
2008-02-15 12:54:00,1.46074,1.46094,1.46074,1.46092,64500000.0
2008-02-15 12:55:00,1.46084,1.46084,1.46049,1.46054,40900000.0
2008-02-15 12:56:00,1.46059,1.46117,1.46059,1.46109,30000000.0
2008-02-15 12:57:00,1.46143,1.46177,1.46131,1.46177,46200000.0
2008-02-15 12:58:00,1.46169,1.46192,1.46164,1.46192,42100000.0
2008-02-15 12:59:00,1.46149,1.46198,1.46144,1.46144,72200001.0
2008-02-15 13:00:00,1.46138,1.46159,1.46135,1.46153,45900000.0
2008-02-15 13:01:00,1.46165,1.46201,1.46161,1.46188,59900000.0
2008-02-15 13:02:00,1.46185,1.46196,1.46171,1.46183,28000000.0
2008-02-15 13:03:00,1.46214,1.46229,1.46187,1.46216,44500001.0
2008-02-15 13:04:00,1.46185,1.46214,1.46181,1.46197,39200000.0
2008-02-15 13:05:00,1.46157,1.4621,1.46157,1.46187,38300000.0
2008-02-15 13:06:00,1.46162,1.4619,1.4615,1.4619,34000000.0
2008-02-15 13:07:00,1.46214,1.46222,1.462,1.46209,28600000.0
2008-02-15 13:08:00,1.46213,1.46231,1.46212,1.46226,25800000.0
2008-02-15 13:09:00,1.46218,1.46218,1.46185,1.46194,38800000.0
2008-02-15 13:10:00,1.46207,1.46229,1.46205,1.4621,49600000.0
2008-02-15 13:11:00,1.46239,1.46284,1.46239,1.46284,37400000.0
2008-02-15 13:12:00,1.46302,1.46331,1.46288,1.4632,15200000.0
2008-02-15 13:13:00,1.46316,1.46336,1.4629,1.46292,32300000.0
2008-02-15 13:14:00,1.46262,1.46323,1.46262,1.46321,51200000.0
2008-02-15 13:15:00,1.46348,1.46386,1.46329,1.46382,46800000.0
2008-02-15 13:16:00,1.46381,1.46385,1.46359,1.46359,46800000.0
2008-02-15 13:17:00,1.46286,1.46325,1.46249,1.4625,51100000.0
2008-02-15 13:18:00,1.46256,1.46308,1.46251,1.46269,42100000.0
2008-02-15 13:19:00,1.46255,1.4627,1.46237,1.46244,30400000.0
2008-02-15 13:20:00,1.46244,1.46321,1.46244,1.46301,27500000.0
2008-02-15 13:21:00,1.46325,1.46328,1.46293,1.46328,30800000.0
2008-02-15 13:22:00,1.4633,1.4633,1.46299,1.46313,54000000.0
2008-02-15 13:23:00,1.46254,1.46336,1.46254,1.46336,41400000.0
2008-02-15 13:24:00,1.46344,1.46363,1.46337,1.46363,22500000.0
2008-02-15 13:25:00,1.4634,1.46348,1.46298,1.46298,30600000.0
2008-02-15 13:26:00,1.46287,1.46324,1.46287,1.46316,35600000.0
2008-02-15 13:27:00,1.4634,1.4636,1.4634,1.46356,58300000.0
2008-02-15 13:28:00,1.46354,1.46377,1.46349,1.46374,37800000.0
2008-02-15 13:29:00,1.46391,1.46391,1.46311,1.46361,45600000.0
2008-02-15 13:30:00,1.46355,1.46355,1.46299,1.46316,46600001.0
2008-02-15 13:31:00,1.46323,1.46341,1.46269,1.46331,67600000.0
2008-02-15 13:32:00,1.46324,1.46324,1.46161,1.46231,461400000.0
2008-02-15 13:33:00,1.46219,1.46247,1.46219,1.46242,607600000.0
2008-02-15 13:34:00,1.46232,1.46256,1.46196,1.46201,620400001.0
2008-02-15 13:35:00,1.46192,1.46198,1.46133,1.46158,503100001.0
2008-02-15 13:36:00,1.46148,1.4619,1.46148,1.46149,152800000.0
2008-02-15 13:37:00,1.4615,1.46184,1.46144,1.46184,640100003.0
2008-02-15 13:38:00,1.46168,1.46176,1.46122,1.46122,367800001.0
2008-02-15 13:39:00,1.46121,1.46149,1.46107,1.46139,180900000.0
2008-02-15 13:40:00,1.46142,1.46239,1.46138,1.46199,387500001.0
2008-02-15 13:41:00,1.46216,1.46277,1.46216,1.46227,296800000.0
2008-02-15 13:42:00,1.46217,1.46265,1.4617,1.46238,655000002.0
2008-02-15 13:43:00,1.46241,1.46258,1.46228,1.46235,213800000.0
2008-02-15 13:44:00,1.46232,1.46259,1.46213,1.46259,344100000.0
2008-02-15 13:45:00,1.46256,1.4627,1.4625,1.46258,216100000.0
2008-02-15 13:46:00,1.46257,1.46261,1.46198,1.46198,163900000.0
2008-02-15 13:47:00,1.46189,1.46198,1.46161,1.4617,253600000.0
2008-02-15 13:48:00,1.46168,1.46195,1.46153,1.46176,119600001.0
2008-02-15 13:49:00,1.46175,1.46189,1.46163,1.46173,268200001.0
2008-02-15 13:50:00,1.46176,1.46188,1.46162,1.46163,170000000.0
2008-02-15 13:51:00,1.46132,1.46155,1.46096,1.46118,349500000.0
2008-02-15 13:52:00,1.46124,1.46137,1.46093,1.46137,328600000.0
2008-02-15 13:53:00,1.46126,1.46158,1.46124,1.46158,344300001.0
2008-02-15 13:54:00,1.46158,1.46215,1.46158,1.46215,417900001.0
2008-02-15 13:55:00,1.46203,1.46203,1.46129,1.46129,444400001.0
2008-02-15 13:56:00,1.46128,1.46141,1.46116,1.46136,416000000.0
2008-02-15 13:57:00,1.46137,1.46147,1.46128,1.46131,289700000.0
2008-02-15 13:58:00,1.46118,1.46122,1.46066,1.46113,367100001.0
2008-02-15 13:59:00,1.46128,1.46138,1.4611,1.46121,249900000.0
2008-02-15 14:00:00,1.46141,1.46171,1.46133,1.46133,408300001.0
2008-02-15 14:01:00,1.46151,1.46182,1.46151,1.46181,232300000.0
2008-02-15 14:02:00,1.46195,1.46203,1.46175,1.46201,375800000.0
2008-02-15 14:03:00,1.46212,1.46212,1.46178,1.46198,377600001.0
2008-02-15 14:04:00,1.46204,1.46233,1.46202,1.46233,324200000.0
2008-02-15 14:05:00,1.46212,1.46249,1.46201,1.46215,406600001.0
2008-02-15 14:06:00,1.46235,1.46264,1.46235,1.4626,519800000.0
2008-02-15 14:07:00,1.46278,1.46306,1.46267,1.46286,449300000.0
2008-02-15 14:08:00,1.46294,1.46312,1.46293,1.46312,267000000.0
2008-02-15 14:09:00,1.46307,1.46316,1.46289,1.46294,295700000.0
2008-02-15 14:10:00,1.46286,1.46286,1.46268,1.46274,200400000.0
2008-02-15 14:11:00,1.46267,1.4629,1.46257,1.46272,220200001.0
2008-02-15 14:12:00,1.46284,1.46286,1.46253,1.46272,549400001.0
2008-02-15 14:13:00,1.46268,1.46269,1.46243,1.46259,427400000.0
2008-02-15 14:14:00,1.4625,1.46291,1.46248,1.46262,452400000.0
2008-02-15 14:15:00,1.46269,1.46339,1.46269,1.46318,265900001.0
2008-02-15 14:16:00,1.46306,1.46311,1.46274,1.46274,151100002.0
2008-02-15 14:17:00,1.46275,1.46296,1.46268,1.46279,161900000.0
2008-02-15 14:18:00,1.46272,1.46321,1.46272,1.46321,245200001.0
2008-02-15 14:19:00,1.46304,1.4631,1.4628,1.46286,439400001.0
2008-02-15 14:20:00,1.46301,1.46318,1.46295,1.46301,257700000.0
2008-02-15 14:21:00,1.46301,1.46324,1.46299,1.4631,371800000.0
2008-02-15 14:22:00,1.46314,1.46322,1.46289,1.46289,473400002.0
2008-02-15 14:23:00,1.46292,1.4632,1.46289,1.4631,456400001.0
2008-02-15 14:24:00,1.46301,1.46327,1.46296,1.46305,343000000.0
2008-02-15 14:25:00,1.46306,1.4632,1.46288,1.46289,302300001.0
2008-02-15 14:26:00,1.46284,1.4631,1.46225,1.4627,381500000.0
2008-02-15 14:27:00,1.46281,1.46291,1.46265,1.46265,246500000.0
2008-02-15 14:28:00,1.46251,1.46293,1.46246,1.4626,523400001.0
2008-02-15 14:29:00,1.46248,1.46248,1.46181,1.4622,538299999.0
2008-02-15 14:30:00,1.46218,1.46269,1.46209,1.46246,538400000.0
2008-02-15 14:31:00,1.46257,1.46304,1.46257,1.46261,527599998.0
2008-02-15 14:32:00,1.46268,1.46287,1.46266,1.46282,297300000.0
2008-02-15 14:33:00,1.46288,1.46288,1.46237,1.46254,198500000.0
2008-02-15 14:34:00,1.46247,1.46257,1.46237,1.46251,161100001.0
2008-02-15 14:35:00,1.46251,1.46289,1.46247,1.46289,210300000.0
2008-02-15 14:36:00,1.46281,1.46296,1.46275,1.46281,272400000.0
2008-02-15 14:37:00,1.46285,1.46286,1.46265,1.46277,193300000.0
2008-02-15 14:38:00,1.46286,1.46288,1.46279,1.46282,153100000.0
2008-02-15 14:39:00,1.46275,1.46309,1.46275,1.46286,235000003.0
2008-02-15 14:40:00,1.46281,1.4632,1.46272,1.4631,344000001.0
2008-02-15 14:41:00,1.46325,1.46346,1.46316,1.46331,317400001.0
2008-02-15 14:42:00,1.46316,1.46329,1.46304,1.46311,84000000.0
2008-02-15 14:43:00,1.46306,1.46306,1.46244,1.46248,120000000.0
2008-02-15 14:44:00,1.46234,1.46234,1.46199,1.46229,442599999.0
2008-02-15 14:45:00,1.46229,1.46245,1.46205,1.46212,367600000.0
2008-02-15 14:46:00,1.4622,1.46223,1.4621,1.4622,317500001.0
2008-02-15 14:47:00,1.46226,1.46226,1.46202,1.46218,293200000.0
2008-02-15 14:48:00,1.46214,1.46224,1.46186,1.46198,394600000.0
2008-02-15 14:49:00,1.46195,1.4622,1.46195,1.4622,156200001.0
2008-02-15 14:50:00,1.46227,1.46265,1.46219,1.46239,323000000.0
2008-02-15 14:51:00,1.46252,1.46294,1.46252,1.46294,151400000.0
2008-02-15 14:52:00,1.46292,1.46312,1.46291,1.46295,282800000.0
2008-02-15 14:53:00,1.46302,1.46311,1.46278,1.46289,381000000.0
2008-02-15 14:54:00,1.46267,1.46282,1.46265,1.46265,172900000.0
2008-02-15 14:55:00,1.46252,1.46252,1.46212,1.46235,294200002.0
2008-02-15 14:56:00,1.46221,1.46235,1.46184,1.46201,489700002.0
2008-02-15 14:57:00,1.46204,1.46232,1.4619,1.46221,330600001.0
2008-02-15 14:58:00,1.46236,1.4629,1.46227,1.46279,280500001.0
2008-02-15 14:59:00,1.46307,1.46321,1.46288,1.46302,231500000.0
2008-02-15 15:00:00,1.46295,1.46377,1.46288,1.46338,713100002.0
2008-02-15 15:01:00,1.46351,1.46409,1.46351,1.46364,328900000.0
2008-02-15 15:02:00,1.46359,1.46384,1.46338,1.46351,623200003.0
2008-02-15 15:03:00,1.46368,1.46374,1.46314,1.46322,413300000.0
2008-02-15 15:04:00,1.46315,1.46339,1.46312,1.46331,428800001.0
2008-02-15 15:05:00,1.46331,1.46351,1.46325,1.46333,387000000.0
2008-02-15 15:06:00,1.46375,1.46389,1.46364,1.4638,278200001.0
2008-02-15 15:07:00,1.46369,1.46373,1.46327,1.46337,332300000.0
2008-02-15 15:08:00,1.4632,1.4634,1.46309,1.46332,424200001.0
2008-02-15 15:09:00,1.46347,1.46356,1.46326,1.46341,539300001.0
2008-02-15 15:10:00,1.46352,1.46366,1.4633,1.46339,488100001.0
2008-02-15 15:11:00,1.46343,1.46355,1.46328,1.46344,486200000.0
2008-02-15 15:12:00,1.46333,1.46343,1.46318,1.4634,377200002.0
2008-02-15 15:13:00,1.46333,1.46357,1.46332,1.46355,445300001.0
2008-02-15 15:14:00,1.46341,1.46341,1.46273,1.46322,439000001.0
2008-02-15 15:15:00,1.46317,1.46334,1.46293,1.46325,459400000.0
2008-02-15 15:16:00,1.46326,1.46341,1.46317,1.46329,454300000.0
2008-02-15 15:17:00,1.46312,1.46328,1.46288,1.46319,410200002.0
2008-02-15 15:18:00,1.46313,1.46329,1.46303,1.46309,235400000.0
2008-02-15 15:19:00,1.46306,1.46306,1.46258,1.4628,564900004.0
2008-02-15 15:20:00,1.46262,1.4629,1.46255,1.46269,484200002.0
2008-02-15 15:21:00,1.46265,1.46304,1.46251,1.4628,681900002.0
2008-02-15 15:22:00,1.46294,1.46364,1.46289,1.4633,515200001.0
2008-02-15 15:23:00,1.46334,1.46347,1.46326,1.46341,392600000.0
2008-02-15 15:24:00,1.46388,1.46403,1.46371,1.46377,681500000.0
2008-02-15 15:25:00,1.46373,1.46409,1.46362,1.46369,612300000.0
2008-02-15 15:26:00,1.46364,1.46382,1.46345,1.46366,638100001.0
2008-02-15 15:27:00,1.46357,1.46386,1.46341,1.46348,614000002.0
2008-02-15 15:28:00,1.4635,1.4636,1.46323,1.46352,669200002.0
2008-02-15 15:29:00,1.46349,1.46361,1.46327,1.46329,569700001.0
2008-02-15 15:30:00,1.46371,1.46578,1.46354,1.46532,690900001.0
2008-02-15 15:31:00,1.46561,1.46664,1.46553,1.4664,476200000.0
2008-02-15 15:32:00,1.46647,1.46712,1.46591,1.46691,493200002.0
2008-02-15 15:33:00,1.46688,1.46699,1.46613,1.46637,420700000.0
2008-02-15 15:34:00,1.46642,1.46642,1.46581,1.46581,367400000.0
2008-02-15 15:35:00,1.46563,1.46618,1.46552,1.46594,644500000.0
2008-02-15 15:36:00,1.46628,1.46727,1.46628,1.46697,362600000.0
2008-02-15 15:37:00,1.46706,1.46718,1.46668,1.46718,293600000.0
2008-02-15 15:38:00,1.46743,1.46746,1.4666,1.46709,356000001.0
2008-02-15 15:39:00,1.46709,1.46719,1.46664,1.46665,418600000.0
2008-02-15 15:40:00,1.46657,1.46678,1.46642,1.46664,412400001.0
2008-02-15 15:41:00,1.4666,1.4666,1.46608,1.46643,314400000.0
2008-02-15 15:42:00,1.46651,1.46685,1.46651,1.46681,208800001.0
2008-02-15 15:43:00,1.46691,1.46708,1.46673,1.46679,389500001.0
2008-02-15 15:44:00,1.46692,1.4673,1.4668,1.46701,332300002.0
2008-02-15 15:45:00,1.46717,1.46741,1.46694,1.46713,648799999.0
2008-02-15 15:46:00,1.46685,1.46693,1.46654,1.46685,516400000.0
2008-02-15 15:47:00,1.46669,1.46669,1.4663,1.46634,222000001.0
2008-02-15 15:48:00,1.46634,1.46656,1.46552,1.46552,249800001.0
2008-02-15 15:49:00,1.46512,1.46558,1.46457,1.46457,314200000.0
2008-02-15 15:50:00,1.46448,1.46455,1.46408,1.46436,410400000.0
2008-02-15 15:51:00,1.4644,1.46505,1.4644,1.46505,501300001.0
2008-02-15 15:52:00,1.46513,1.46513,1.46458,1.46489,342300000.0
2008-02-15 15:53:00,1.4645,1.46493,1.4645,1.46472,355800000.0
2008-02-15 15:54:00,1.46513,1.46542,1.46507,1.46542,360500001.0
2008-02-15 15:55:00,1.46548,1.46548,1.46502,1.46502,404000000.0
2008-02-15 15:56:00,1.465,1.465,1.4647,1.46482,375000000.0
2008-02-15 15:57:00,1.46487,1.46489,1.46465,1.46465,391900000.0
2008-02-15 15:58:00,1.46468,1.46501,1.46461,1.46481,461000002.0
2008-02-15 15:59:00,1.46461,1.46461,1.46363,1.4637,546600001.0
2008-02-15 16:00:00,1.46362,1.46449,1.46362,1.46434,419300001.0
2008-02-15 16:01:00,1.46456,1.46494,1.46456,1.46481,460500000.0
2008-02-15 16:02:00,1.46493,1.46528,1.46478,1.46503,514300002.0
2008-02-15 16:03:00,1.46513,1.46557,1.46512,1.46542,408400000.0
2008-02-15 16:04:00,1.46525,1.46551,1.46519,1.46542,453700000.0
2008-02-15 16:05:00,1.46561,1.46586,1.46534,1.4656,345800001.0
2008-02-15 16:06:00,1.46542,1.46549,1.46523,1.46523,224300000.0
2008-02-15 16:07:00,1.46526,1.46548,1.4651,1.46516,294300001.0
2008-02-15 16:08:00,1.46516,1.46551,1.46516,1.46536,175800001.0
2008-02-15 16:09:00,1.46531,1.46531,1.46493,1.46523,413900001.0
2008-02-15 16:10:00,1.46529,1.4657,1.46524,1.46553,457500000.0
2008-02-15 16:11:00,1.46544,1.46553,1.46523,1.4654,559200001.0
2008-02-15 16:12:00,1.46549,1.46564,1.46526,1.46548,398200000.0
2008-02-15 16:13:00,1.46556,1.46565,1.46546,1.46561,452600000.0
2008-02-15 16:14:00,1.4655,1.46559,1.46524,1.46541,587500001.0
2008-02-15 16:15:00,1.46539,1.46555,1.46516,1.46525,625800001.0
2008-02-15 16:16:00,1.46526,1.46542,1.46509,1.46522,518800001.0
2008-02-15 16:17:00,1.46523,1.46538,1.46463,1.46487,624800000.0
2008-02-15 16:18:00,1.46473,1.46508,1.46461,1.46489,830100004.0
2008-02-15 16:19:00,1.46492,1.46499,1.4647,1.46494,733000001.0
2008-02-15 16:20:00,1.46491,1.46543,1.46488,1.46543,645100000.0
2008-02-15 16:21:00,1.46555,1.46565,1.46538,1.46547,568000003.0
2008-02-15 16:22:00,1.46529,1.46559,1.46492,1.46492,489600001.0
2008-02-15 16:23:00,1.46475,1.46493,1.46434,1.46434,481600000.0
2008-02-15 16:24:00,1.46441,1.46548,1.46441,1.46531,483500001.0
2008-02-15 16:25:00,1.46518,1.46541,1.46487,1.46495,636600000.0
2008-02-15 16:26:00,1.465,1.465,1.46459,1.46478,497700000.0
2008-02-15 16:27:00,1.46475,1.46475,1.46373,1.46415,386500000.0
2008-02-15 16:28:00,1.46422,1.46464,1.46412,1.46441,560400001.0
2008-02-15 16:29:00,1.46454,1.46482,1.46452,1.46473,430700002.0
2008-02-15 16:30:00,1.46481,1.46524,1.46481,1.46522,492400000.0
2008-02-15 16:31:00,1.46514,1.46565,1.46504,1.46531,332100000.0
2008-02-15 16:32:00,1.4655,1.46585,1.46532,1.46555,566500000.0
2008-02-15 16:33:00,1.46568,1.46585,1.46545,1.46571,514700001.0
2008-02-15 16:34:00,1.46575,1.4658,1.46541,1.46576,433100003.0
2008-02-15 16:35:00,1.46566,1.46567,1.46538,1.4656,475600001.0
2008-02-15 16:36:00,1.46576,1.46576,1.46534,1.46555,493800000.0
2008-02-15 16:37:00,1.46555,1.46565,1.46493,1.46506,638800002.0
2008-02-15 16:38:00,1.46503,1.46539,1.46499,1.46522,538100000.0
2008-02-15 16:39:00,1.46512,1.46522,1.46473,1.46491,629600001.0
2008-02-15 16:40:00,1.46484,1.46521,1.4644,1.46452,387600001.0
2008-02-15 16:41:00,1.46456,1.46494,1.46434,1.46471,385200000.0
2008-02-15 16:42:00,1.46483,1.46517,1.46468,1.46497,450000000.0
2008-02-15 16:43:00,1.46503,1.46511,1.46481,1.46487,456400002.0
2008-02-15 16:44:00,1.46483,1.46519,1.46483,1.465,473500001.0
2008-02-15 16:45:00,1.46501,1.46523,1.46463,1.46463,445400000.0
2008-02-15 16:46:00,1.46468,1.46493,1.46465,1.46478,364900000.0
2008-02-15 16:47:00,1.46457,1.46468,1.46432,1.4645,513200001.0
2008-02-15 16:48:00,1.46448,1.46491,1.46448,1.46453,552500000.0
2008-02-15 16:49:00,1.46455,1.46469,1.46425,1.46448,465700001.0
2008-02-15 16:50:00,1.46437,1.46473,1.46435,1.4645,405400001.0
2008-02-15 16:51:00,1.4646,1.46481,1.46459,1.46478,333700000.0
2008-02-15 16:52:00,1.46469,1.46486,1.46465,1.46473,288000000.0
2008-02-15 16:53:00,1.46513,1.46555,1.46498,1.46524,729999999.0
2008-02-15 16:54:00,1.46516,1.46529,1.46489,1.46506,522100000.0
2008-02-15 16:55:00,1.46528,1.46642,1.46505,1.46626,529900000.0
2008-02-15 16:56:00,1.46623,1.46661,1.46579,1.46614,233700000.0
2008-02-15 16:57:00,1.46607,1.46616,1.46568,1.4658,485100000.0
2008-02-15 16:58:00,1.46579,1.46592,1.46549,1.46578,648100001.0
2008-02-15 16:59:00,1.4658,1.46724,1.4658,1.46724,441800000.0
2008-02-15 17:00:00,1.46733,1.46762,1.46694,1.4672,797500000.0
2008-02-15 17:01:00,1.46729,1.46868,1.46725,1.46824,453500000.0
2008-02-15 17:02:00,1.46827,1.46877,1.46803,1.46834,319500000.0
2008-02-15 17:03:00,1.46829,1.46861,1.46802,1.46857,478800001.0
2008-02-15 17:04:00,1.46856,1.46914,1.46842,1.46871,413400001.0
2008-02-15 17:05:00,1.46859,1.46878,1.46838,1.46876,502500002.0
2008-02-15 17:06:00,1.46876,1.46892,1.46857,1.46878,429699999.0
2008-02-15 17:07:00,1.46889,1.46921,1.46882,1.46899,341300000.0
2008-02-15 17:08:00,1.46893,1.46901,1.46858,1.4686,455000001.0
2008-02-15 17:09:00,1.46875,1.46908,1.46833,1.46893,498600000.0
2008-02-15 17:10:00,1.46891,1.46897,1.46836,1.46879,386100001.0
2008-02-15 17:11:00,1.46897,1.46941,1.46891,1.46928,470600002.0
2008-02-15 17:12:00,1.46933,1.46945,1.46907,1.46907,391300001.0
2008-02-15 17:13:00,1.46893,1.46895,1.46849,1.46852,265100000.0
2008-02-15 17:14:00,1.46871,1.46897,1.46821,1.4688,531300002.0
2008-02-15 17:15:00,1.46874,1.46874,1.46796,1.4682,508700000.0
2008-02-15 17:16:00,1.46802,1.46829,1.46797,1.46812,529000002.0
2008-02-15 17:17:00,1.46819,1.46867,1.46819,1.46857,407100000.0
2008-02-15 17:18:00,1.46863,1.46884,1.46836,1.46865,616800001.0
2008-02-15 17:19:00,1.46857,1.46857,1.46819,1.4683,311800000.0
2008-02-15 17:20:00,1.46827,1.46911,1.46826,1.469,430100000.0
2008-02-15 17:21:00,1.46912,1.47029,1.46912,1.47009,428100000.0
2008-02-15 17:22:00,1.47012,1.47012,1.46916,1.46934,532100000.0
2008-02-15 17:23:00,1.46934,1.4699,1.46907,1.4697,528000000.0
2008-02-15 17:24:00,1.46975,1.46999,1.46964,1.46978,517300001.0
2008-02-15 17:25:00,1.46986,1.47052,1.46977,1.47032,489300001.0
2008-02-15 17:26:00,1.47056,1.47113,1.47056,1.47113,471500001.0
2008-02-15 17:27:00,1.47108,1.47137,1.47101,1.47114,468900000.0
2008-02-15 17:28:00,1.47117,1.47131,1.47082,1.47106,502200001.0
2008-02-15 17:29:00,1.47096,1.47106,1.47061,1.47081,599400000.0
2008-02-15 17:30:00,1.47089,1.47142,1.47089,1.47097,434100002.0
2008-02-15 17:31:00,1.47091,1.47093,1.47032,1.47074,613600000.0
2008-02-15 17:32:00,1.4706,1.47067,1.46978,1.46992,532100000.0
2008-02-15 17:33:00,1.46979,1.4701,1.46949,1.46999,508600002.0
2008-02-15 17:34:00,1.47002,1.47002,1.46956,1.46972,382400001.0
2008-02-15 17:35:00,1.4696,1.4697,1.46944,1.46967,428900000.0
2008-02-15 17:36:00,1.46985,1.47052,1.46965,1.47022,520400000.0
2008-02-15 17:37:00,1.47016,1.47019,1.46963,1.46998,379300001.0
2008-02-15 17:38:00,1.47001,1.47032,1.46996,1.47029,398400000.0
2008-02-15 17:39:00,1.47029,1.47054,1.46995,1.46995,598900000.0
2008-02-15 17:40:00,1.46981,1.47024,1.46972,1.47024,387600000.0
2008-02-15 17:41:00,1.47026,1.47054,1.47012,1.47032,389900001.0
2008-02-15 17:42:00,1.47041,1.47097,1.47039,1.47087,282000001.0
2008-02-15 17:43:00,1.47085,1.47087,1.47044,1.47066,408500001.0
2008-02-15 17:44:00,1.47086,1.47116,1.47078,1.47116,382100000.0
2008-02-15 17:45:00,1.47116,1.47132,1.47099,1.47118,539500001.0
2008-02-15 17:46:00,1.47119,1.47125,1.4709,1.4709,502600000.0
2008-02-15 17:47:00,1.47103,1.47123,1.47086,1.47096,492000000.0
2008-02-15 17:48:00,1.47107,1.47145,1.47083,1.47103,346400000.0
2008-02-15 17:49:00,1.47102,1.47146,1.47093,1.47142,366600000.0
2008-02-15 17:50:00,1.47126,1.47126,1.47068,1.47087,536700001.0
2008-02-15 17:51:00,1.47097,1.47133,1.47082,1.4711,484800001.0
2008-02-15 17:52:00,1.47117,1.47139,1.47105,1.47125,540600001.0
2008-02-15 17:53:00,1.47115,1.47153,1.47105,1.47105,503500002.0
2008-02-15 17:54:00,1.47104,1.47134,1.47091,1.4712,453300002.0
2008-02-15 17:55:00,1.47129,1.47179,1.47126,1.47165,392300000.0
2008-02-15 17:56:00,1.47173,1.4719,1.47139,1.47167,391900001.0
2008-02-15 17:57:00,1.47199,1.47241,1.47199,1.47216,582200002.0
2008-02-15 17:58:00,1.47218,1.47252,1.47188,1.47188,637900002.0
2008-02-15 17:59:00,1.47196,1.47223,1.47135,1.47211,234800000.0
2008-02-15 18:00:00,1.47192,1.47207,1.47157,1.47195,656800002.0
2008-02-15 18:01:00,1.47186,1.47204,1.47157,1.47164,765300002.0
2008-02-15 18:02:00,1.47167,1.47189,1.47164,1.47186,560500003.0
2008-02-15 18:03:00,1.4717,1.4717,1.47117,1.4713,319700001.0
2008-02-15 18:04:00,1.47127,1.4716,1.47104,1.47121,689000002.0
2008-02-15 18:05:00,1.47082,1.47096,1.47055,1.47083,554300001.0
2008-02-15 18:06:00,1.47084,1.47135,1.47084,1.47116,279000000.0
2008-02-15 18:07:00,1.47132,1.47156,1.47128,1.47128,477900002.0
2008-02-15 18:08:00,1.47134,1.47171,1.47133,1.47136,462300002.0
2008-02-15 18:09:00,1.47132,1.47137,1.47096,1.4711,367700000.0
2008-02-15 18:10:00,1.47111,1.47184,1.47111,1.47132,567200003.0
2008-02-15 18:11:00,1.47119,1.4713,1.47105,1.47123,308700000.0
2008-02-15 18:12:00,1.4713,1.4714,1.47101,1.47129,406500000.0
2008-02-15 18:13:00,1.47134,1.47146,1.47114,1.47118,315200001.0
2008-02-15 18:14:00,1.4711,1.47114,1.4707,1.47088,565300003.0
2008-02-15 18:15:00,1.47065,1.47097,1.47058,1.47061,487000004.0
2008-02-15 18:16:00,1.47063,1.47073,1.47054,1.47072,274500000.0
2008-02-15 18:17:00,1.47069,1.47104,1.47069,1.4709,495400001.0
2008-02-15 18:18:00,1.47071,1.47092,1.47053,1.47071,524600001.0
2008-02-15 18:19:00,1.47061,1.47096,1.4706,1.47091,388300000.0
2008-02-15 18:20:00,1.47098,1.47189,1.47098,1.47185,423100000.0
2008-02-15 18:21:00,1.47187,1.47232,1.47174,1.47193,378700000.0
2008-02-15 18:22:00,1.47227,1.47261,1.47217,1.47249,382499999.0
2008-02-15 18:23:00,1.47242,1.47257,1.47221,1.47241,421900000.0
2008-02-15 18:24:00,1.47232,1.47256,1.4715,1.4716,249100001.0
2008-02-15 18:25:00,1.47141,1.47157,1.47094,1.47103,385200000.0
2008-02-15 18:26:00,1.47087,1.47094,1.47071,1.47071,307800000.0
2008-02-15 18:27:00,1.4706,1.4706,1.47002,1.47011,438400000.0
2008-02-15 18:28:00,1.47021,1.47045,1.47003,1.47012,402700000.0
2008-02-15 18:29:00,1.47036,1.47052,1.46996,1.47026,679000003.0
2008-02-15 18:30:00,1.47021,1.47021,1.46976,1.47021,480400001.0
2008-02-15 18:31:00,1.47021,1.47046,1.47003,1.47042,435800001.0
2008-02-15 18:32:00,1.47039,1.47052,1.47017,1.47017,415300001.0
2008-02-15 18:33:00,1.47017,1.47044,1.47003,1.47003,531700001.0
2008-02-15 18:34:00,1.47006,1.47022,1.47,1.47012,414800000.0
2008-02-15 18:35:00,1.47003,1.47046,1.47003,1.47028,302500001.0
2008-02-15 18:36:00,1.4703,1.47051,1.46993,1.47005,345600000.0
2008-02-15 18:37:00,1.46995,1.47012,1.46973,1.46993,360900001.0
2008-02-15 18:38:00,1.47006,1.4701,1.46983,1.46992,330100000.0
2008-02-15 18:39:00,1.46982,1.47003,1.46982,1.46984,297200002.0
2008-02-15 18:40:00,1.4698,1.47011,1.46971,1.46977,531400002.0
2008-02-15 18:41:00,1.46974,1.46999,1.46974,1.46989,252999999.0
2008-02-15 18:42:00,1.46991,1.47008,1.46949,1.46958,635000001.0
2008-02-15 18:43:00,1.46957,1.46978,1.46951,1.46957,508400001.0
2008-02-15 18:44:00,1.46964,1.46987,1.46945,1.46975,409800002.0
2008-02-15 18:45:00,1.46973,1.46973,1.46936,1.4694,328200000.0
2008-02-15 18:46:00,1.46954,1.46991,1.46953,1.46968,508500002.0
2008-02-15 18:47:00,1.46974,1.47024,1.46974,1.47011,423100000.0
2008-02-15 18:48:00,1.47003,1.47027,1.46975,1.46975,559500000.0
2008-02-15 18:49:00,1.46982,1.47037,1.46982,1.47037,332100000.0
2008-02-15 18:50:00,1.47035,1.47044,1.47015,1.47036,293500000.0
2008-02-15 18:51:00,1.46997,1.47003,1.46973,1.4699,185000001.0
2008-02-15 18:52:00,1.46978,1.47006,1.46975,1.47006,356300000.0
2008-02-15 18:53:00,1.47007,1.47066,1.46993,1.4701,604600002.0
2008-02-15 18:54:00,1.4702,1.47021,1.46971,1.46971,616000003.0
2008-02-15 18:55:00,1.46968,1.4698,1.46931,1.46952,557100001.0
2008-02-15 18:56:00,1.46954,1.4697,1.46939,1.46947,560300002.0
2008-02-15 18:57:00,1.46947,1.46986,1.46933,1.46979,691100005.0
2008-02-15 18:58:00,1.46985,1.4701,1.46971,1.46983,386000001.0
2008-02-15 18:59:00,1.46984,1.46984,1.46886,1.46918,477600002.0
2008-02-15 19:00:00,1.46911,1.46958,1.46911,1.46947,307700000.0
2008-02-15 19:01:00,1.4695,1.46967,1.4693,1.46967,427300000.0
2008-02-15 19:02:00,1.46965,1.46978,1.46928,1.46953,535800000.0
2008-02-15 19:03:00,1.46955,1.46994,1.46945,1.46976,572000000.0
2008-02-15 19:04:00,1.46992,1.47019,1.46982,1.47002,626700002.0
2008-02-15 19:05:00,1.46978,1.46986,1.46958,1.46975,716000000.0
2008-02-15 19:06:00,1.46969,1.46983,1.46944,1.46956,509500001.0
2008-02-15 19:07:00,1.46951,1.46975,1.46941,1.46972,597300001.0
2008-02-15 19:08:00,1.46962,1.46977,1.46931,1.46977,483000000.0
2008-02-15 19:09:00,1.46974,1.46993,1.4696,1.46964,447300000.0
2008-02-15 19:10:00,1.46951,1.46972,1.46947,1.4696,459400000.0
2008-02-15 19:11:00,1.46962,1.46962,1.4691,1.46914,377200001.0
2008-02-15 19:12:00,1.46918,1.46943,1.46915,1.46932,562500002.0
2008-02-15 19:13:00,1.4693,1.46935,1.46879,1.46894,874000006.0
2008-02-15 19:14:00,1.46903,1.46937,1.46897,1.46929,581000000.0
2008-02-15 19:15:00,1.46921,1.4694,1.46918,1.46927,486400001.0
2008-02-15 19:16:00,1.46929,1.46981,1.46929,1.46943,286500001.0
2008-02-15 19:17:00,1.46936,1.46964,1.46928,1.4696,455300002.0
2008-02-15 19:18:00,1.46981,1.47015,1.46973,1.46989,577600002.0
2008-02-15 19:19:00,1.4699,1.47021,1.46985,1.46985,340400000.0
2008-02-15 19:20:00,1.47003,1.47003,1.46973,1.46993,600600002.0
2008-02-15 19:21:00,1.46995,1.47006,1.46976,1.46996,352200001.0
2008-02-15 19:22:00,1.46988,1.4704,1.46988,1.4704,292600000.0
2008-02-15 19:23:00,1.47044,1.47044,1.46982,1.4699,407900002.0
2008-02-15 19:24:00,1.46986,1.46995,1.46966,1.46968,526100002.0
2008-02-15 19:25:00,1.46976,1.46999,1.46962,1.46969,623200001.0
2008-02-15 19:26:00,1.46985,1.47019,1.46985,1.47005,191700001.0
2008-02-15 19:27:00,1.47005,1.47023,1.46996,1.4701,247200000.0
2008-02-15 19:28:00,1.47011,1.47046,1.47001,1.47046,284400001.0
2008-02-15 19:29:00,1.47064,1.47098,1.47056,1.4706,514400003.0
2008-02-15 19:30:00,1.47076,1.47127,1.47076,1.47127,427900001.0
2008-02-15 19:31:00,1.47146,1.47174,1.47132,1.47139,544400001.0
2008-02-15 19:32:00,1.47145,1.47217,1.47145,1.47151,364100002.0
2008-02-15 19:33:00,1.47146,1.47185,1.47126,1.47178,354500002.0
2008-02-15 19:34:00,1.47198,1.47277,1.47191,1.47269,601500001.0
2008-02-15 19:35:00,1.47273,1.47274,1.47238,1.47244,512700001.0
2008-02-15 19:36:00,1.4722,1.47293,1.4722,1.47275,259300002.0
2008-02-15 19:37:00,1.47288,1.473,1.47265,1.47287,312600000.0
2008-02-15 19:38:00,1.47297,1.47315,1.4728,1.47297,504200001.0
2008-02-15 19:39:00,1.4732,1.47421,1.4732,1.47399,280300001.0
2008-02-15 19:40:00,1.47416,1.47511,1.47416,1.47511,323100001.0
2008-02-15 19:41:00,1.47581,1.47695,1.47581,1.47662,184700001.0
2008-02-15 19:42:00,1.47654,1.4767,1.47617,1.47648,306700004.0
2008-02-15 19:43:00,1.4762,1.4777,1.4762,1.47763,339999999.0
2008-02-15 19:44:00,1.47793,1.4802,1.47793,1.47998,275900002.0
2008-02-15 19:45:00,1.48008,1.48008,1.47839,1.4784,113700001.0
2008-02-15 19:46:00,1.4785,1.47963,1.4785,1.47945,208600000.0
2008-02-15 19:47:00,1.47953,1.47966,1.47889,1.47889,416000002.0
2008-02-15 19:48:00,1.47873,1.47873,1.47805,1.47872,264200001.0
2008-02-15 19:49:00,1.47864,1.47864,1.47761,1.47761,581400003.0
2008-02-15 19:50:00,1.47764,1.47851,1.47764,1.47802,500700001.0
2008-02-15 19:51:00,1.47803,1.47838,1.47796,1.47829,364500001.0
2008-02-15 19:52:00,1.47829,1.47876,1.47829,1.47861,433100000.0
2008-02-15 19:53:00,1.47903,1.48015,1.47903,1.48,675200001.0
2008-02-15 19:54:00,1.47986,1.47986,1.47923,1.4795,314100000.0
2008-02-15 19:55:00,1.47952,1.47952,1.47882,1.47893,397500000.0
2008-02-15 19:56:00,1.47858,1.47875,1.47829,1.47829,521400000.0
2008-02-15 19:57:00,1.47842,1.4787,1.47818,1.47837,257899999.0
2008-02-15 19:58:00,1.47859,1.47968,1.47859,1.47943,457700000.0
2008-02-15 19:59:00,1.47971,1.47988,1.47954,1.4796,372100000.0
2008-02-15 20:00:00,1.47939,1.47963,1.47844,1.4785,497500000.0
2008-02-15 20:01:00,1.4782,1.47839,1.47804,1.47818,637000000.0
2008-02-15 20:02:00,1.4781,1.4783,1.47797,1.47818,593800001.0
2008-02-15 20:03:00,1.47808,1.47834,1.47792,1.47798,618400001.0
2008-02-15 20:04:00,1.47776,1.47794,1.47766,1.47771,398000000.0
2008-02-15 20:05:00,1.47778,1.4782,1.47778,1.47808,406100001.0
2008-02-15 20:06:00,1.4783,1.47894,1.47818,1.47854,608600000.0
2008-02-15 20:07:00,1.47839,1.47856,1.4783,1.47831,389100000.0
2008-02-15 20:08:00,1.47818,1.4784,1.47807,1.47827,537100000.0
2008-02-15 20:09:00,1.47823,1.47841,1.4781,1.47832,571000002.0
2008-02-15 20:10:00,1.47843,1.47875,1.47839,1.47852,725700000.0
2008-02-15 20:11:00,1.47853,1.47872,1.47844,1.47854,714600000.0
2008-02-15 20:12:00,1.47868,1.47905,1.47848,1.47857,658400002.0
2008-02-15 20:13:00,1.47846,1.4786,1.47825,1.47826,437600002.0
2008-02-15 20:14:00,1.47847,1.47875,1.47845,1.47866,365200000.0
2008-02-15 20:15:00,1.47869,1.47975,1.47869,1.47975,333600000.0
2008-02-15 20:16:00,1.47998,1.48154,1.47998,1.48113,177300000.0
2008-02-15 20:17:00,1.48111,1.48169,1.48061,1.48098,292400001.0
2008-02-15 20:18:00,1.48076,1.48109,1.48046,1.48094,603500002.0
2008-02-15 20:19:00,1.48101,1.4812,1.48085,1.481,291600000.0
2008-02-15 20:20:00,1.4809,1.48128,1.4809,1.48113,378100000.0
2008-02-15 20:21:00,1.48103,1.48115,1.48084,1.48084,78100000.0
2008-02-15 20:22:00,1.48073,1.48076,1.48033,1.48054,197700001.0
2008-02-15 20:23:00,1.48058,1.48082,1.48031,1.48064,333900001.0
2008-02-15 20:24:00,1.48066,1.48123,1.48057,1.48103,294000000.0
2008-02-15 20:25:00,1.48112,1.4812,1.48082,1.48098,354500002.0
2008-02-15 20:26:00,1.48093,1.4811,1.48082,1.48097,419100001.0
2008-02-15 20:27:00,1.48139,1.48139,1.48032,1.48036,476700000.0
2008-02-15 20:28:00,1.48045,1.48071,1.48045,1.48051,266900000.0
2008-02-15 20:29:00,1.48064,1.48082,1.48056,1.48075,458100000.0
2008-02-15 20:30:00,1.4808,1.481,1.48066,1.48068,236000000.0
2008-02-15 20:31:00,1.48066,1.4811,1.48066,1.48107,228900000.0
2008-02-15 20:32:00,1.48109,1.48111,1.48082,1.48096,172700000.0
2008-02-15 20:33:00,1.48105,1.4812,1.4809,1.48109,279500000.0
2008-02-15 20:34:00,1.48116,1.48125,1.481,1.48111,392700000.0
2008-02-15 20:35:00,1.48101,1.48121,1.48094,1.48114,250600000.0
2008-02-15 20:36:00,1.48129,1.48141,1.48103,1.48105,436800000.0
2008-02-15 20:37:00,1.48129,1.4817,1.48126,1.48158,355700002.0
2008-02-15 20:38:00,1.48175,1.48187,1.48139,1.48145,307800000.0
2008-02-15 20:39:00,1.48149,1.4818,1.48145,1.48151,440400000.0
2008-02-15 20:40:00,1.4811,1.4812,1.48091,1.48096,344000001.0
2008-02-15 20:41:00,1.48085,1.48102,1.48061,1.48086,430500001.0
2008-02-15 20:42:00,1.48094,1.48113,1.48081,1.48081,236000001.0
2008-02-15 20:43:00,1.48052,1.48052,1.48029,1.48032,196600001.0
2008-02-15 20:44:00,1.4803,1.48037,1.47996,1.47996,280200001.0
2008-02-15 20:45:00,1.47992,1.48002,1.4797,1.4798,512800000.0
2008-02-15 20:46:00,1.47987,1.47995,1.47978,1.47989,263600001.0
2008-02-15 20:47:00,1.47963,1.4797,1.47942,1.47953,283700001.0
2008-02-15 20:48:00,1.4796,1.47969,1.47947,1.47956,373900001.0
2008-02-15 20:49:00,1.47961,1.47986,1.47956,1.4798,501600000.0
2008-02-15 20:50:00,1.47988,1.48011,1.47987,1.47995,253300001.0
2008-02-15 20:51:00,1.47984,1.47986,1.47949,1.47976,257300000.0
2008-02-15 20:52:00,1.47987,1.48026,1.47974,1.48026,170400000.0
2008-02-15 20:53:00,1.48043,1.48046,1.48026,1.48043,202600001.0
2008-02-15 20:54:00,1.48043,1.48054,1.4804,1.48041,119300000.0
2008-02-15 20:55:00,1.48041,1.48041,1.48022,1.48022,388100000.0
2008-02-15 20:56:00,1.48011,1.48025,1.48008,1.48013,156200000.0
2008-02-15 20:57:00,1.48026,1.48045,1.48023,1.4804,369300002.0
2008-02-15 20:58:00,1.48056,1.48077,1.48053,1.48077,294100001.0
2008-02-15 20:59:00,1.4808,1.48094,1.48073,1.48084,136399999.0
2008-02-15 21:00:00,1.48059,1.48105,1.48059,1.48078,290900001.0
2008-02-15 21:01:00,1.48079,1.48096,1.4806,1.48073,226100001.0
2008-02-15 21:02:00,1.48094,1.48152,1.48094,1.48147,88000000.0
2008-02-15 21:03:00,1.4815,1.4815,1.48108,1.48142,248100000.0
2008-02-15 21:04:00,1.48135,1.48143,1.48123,1.48133,360699998.0
2008-02-15 21:05:00,1.48134,1.48171,1.48117,1.48143,406800001.0
2008-02-15 21:06:00,1.48125,1.48149,1.48105,1.48133,203400000.0
2008-02-15 21:07:00,1.48125,1.48142,1.48114,1.48134,241500000.0
2008-02-15 21:08:00,1.48121,1.48144,1.4811,1.48112,298600001.0
2008-02-15 21:09:00,1.48104,1.48115,1.48095,1.48109,303400000.0
2008-02-15 21:10:00,1.48103,1.48107,1.48079,1.4808,260700002.0
2008-02-15 21:11:00,1.48068,1.48096,1.48062,1.48095,355300002.0
2008-02-15 21:12:00,1.48092,1.48114,1.48055,1.48055,317500000.0
2008-02-15 21:13:00,1.48058,1.48079,1.48055,1.48065,194100000.0
2008-02-15 21:14:00,1.48071,1.48073,1.48057,1.48071,239800000.0
2008-02-15 21:15:00,1.48073,1.48075,1.47994,1.48029,306600000.0
2008-02-15 21:16:00,1.48037,1.48063,1.48023,1.48047,129400000.0
2008-02-15 21:17:00,1.48049,1.48088,1.48049,1.48079,300599999.0
2008-02-15 21:18:00,1.48079,1.48086,1.48052,1.48052,184000000.0
2008-02-15 21:19:00,1.4803,1.48055,1.48025,1.48054,153500000.0
2008-02-15 21:20:00,1.48068,1.48077,1.48064,1.48064,45000000.0
2008-02-15 21:21:00,1.48048,1.48062,1.48022,1.48022,137700000.0
2008-02-15 21:22:00,1.48021,1.48032,1.48018,1.48025,171700000.0
2008-02-15 21:23:00,1.48032,1.48063,1.48025,1.48045,117300000.0
2008-02-15 21:24:00,1.48061,1.48098,1.48061,1.48075,134600000.0
2008-02-15 21:25:00,1.48082,1.48086,1.48048,1.48081,206300000.0
2008-02-15 21:26:00,1.4809,1.48109,1.48086,1.48086,226000001.0
2008-02-15 21:27:00,1.4809,1.48102,1.48088,1.48095,174800000.0
2008-02-15 21:28:00,1.48091,1.48097,1.48076,1.4809,130300000.0
2008-02-15 21:29:00,1.48091,1.48108,1.4809,1.48091,275200000.0
2008-02-15 21:30:00,1.48094,1.48109,1.4809,1.48095,97000000.0
2008-02-15 21:31:00,1.48094,1.48095,1.48073,1.48078,412800004.0
2008-02-15 21:32:00,1.48073,1.48074,1.48047,1.48047,294800001.0
2008-02-15 21:33:00,1.48055,1.48063,1.48041,1.48052,338000000.0
2008-02-15 21:34:00,1.48075,1.48082,1.48064,1.48071,228900000.0
2008-02-15 21:35:00,1.48079,1.48111,1.48072,1.48083,312100000.0
2008-02-15 21:36:00,1.48073,1.48084,1.4806,1.48063,298400000.0
2008-02-15 21:37:00,1.48092,1.48122,1.48071,1.48071,294900001.0
2008-02-15 21:38:00,1.48066,1.48072,1.4805,1.48061,195200000.0
2008-02-15 21:39:00,1.48054,1.48111,1.48054,1.48111,264200000.0
2008-02-15 21:40:00,1.48115,1.48129,1.48112,1.48115,192000001.0
2008-02-15 21:41:00,1.48123,1.48158,1.48123,1.48143,268200000.0
2008-02-15 21:42:00,1.48142,1.48158,1.48122,1.48122,160300001.0
2008-02-15 21:43:00,1.48126,1.48134,1.48112,1.48116,194500000.0
2008-02-15 21:44:00,1.48125,1.48142,1.48115,1.48135,175100001.0
2008-02-15 21:45:00,1.48159,1.48179,1.48149,1.48174,442900001.0
2008-02-15 21:46:00,1.48159,1.4818,1.48144,1.48165,389400000.0
2008-02-15 21:47:00,1.48176,1.4818,1.48156,1.48163,264700000.0
2008-02-15 21:48:00,1.48171,1.48187,1.48167,1.48177,421200000.0
2008-02-15 21:49:00,1.48177,1.48197,1.4817,1.48178,288100000.0
2008-02-15 21:50:00,1.48171,1.482,1.48159,1.48173,472800001.0
2008-02-15 21:51:00,1.48186,1.48189,1.48156,1.48156,508600001.0
2008-02-15 21:52:00,1.48154,1.48187,1.48146,1.48187,337400000.0
2008-02-15 21:53:00,1.48183,1.48191,1.48156,1.48173,90000000.0
2008-02-15 21:54:00,1.48175,1.48188,1.4815,1.4815,394700001.0
2008-02-15 21:55:00,1.48137,1.48142,1.48126,1.48135,171400000.0
2008-02-15 21:56:00,1.48135,1.48153,1.48102,1.48102,29300000.0
2008-02-15 21:57:00,1.48078,1.48091,1.48071,1.48074,238200000.0
2008-02-15 21:58:00,1.48077,1.48094,1.48069,1.48072,126300000.0
2008-02-15 21:59:00,1.48079,1.48086,1.48076,1.48084,230500000.0
2008-02-15 22:00:00,1.48075,1.48075,1.48053,1.48053,60800000.0
2008-02-15 22:01:00,1.48041,1.48065,1.48041,1.48052,123000000.0
2008-02-15 22:02:00,1.48064,1.48069,1.48046,1.48046,156200000.0
2008-02-15 22:03:00,1.48051,1.48103,1.48051,1.48062,140500001.0
2008-02-15 22:04:00,1.48053,1.48075,1.48047,1.48067,186700000.0
2008-02-15 22:05:00,1.48049,1.48073,1.48039,1.48039,180900000.0
2008-02-15 22:06:00,1.48034,1.48098,1.48034,1.48087,88200000.0
2008-02-15 22:07:00,1.48087,1.48087,1.48045,1.4805,153000000.0
2008-02-15 22:08:00,1.48038,1.48057,1.48037,1.48056,148200000.0
2008-02-15 22:09:00,1.48063,1.48087,1.48048,1.48048,253800000.0
2008-02-15 22:10:00,1.48038,1.48073,1.48038,1.48058,248000001.0
2008-02-15 22:11:00,1.48061,1.48093,1.48054,1.48066,257600001.0
2008-02-15 22:12:00,1.48082,1.48091,1.48071,1.48081,230400000.0
2008-02-15 22:13:00,1.4808,1.48085,1.48065,1.4807,184800001.0
2008-02-15 22:14:00,1.48066,1.48095,1.48066,1.48081,154800000.0
2008-02-15 22:15:00,1.48078,1.48098,1.48073,1.48081,129000001.0
2008-02-15 22:16:00,1.48079,1.481,1.48079,1.48094,88000000.0
2008-02-15 22:17:00,1.48091,1.48113,1.48091,1.48102,194700000.0
2008-02-15 22:18:00,1.48083,1.48108,1.48073,1.48091,122500000.0
2008-02-15 22:19:00,1.48048,1.48084,1.48048,1.48049,212700000.0
2008-02-15 22:20:00,1.48068,1.48103,1.48063,1.48101,144900000.0
2008-02-15 22:21:00,1.48095,1.48108,1.48076,1.48076,176700000.0
2008-02-15 22:22:00,1.48073,1.4809,1.4807,1.48076,195700001.0
2008-02-15 22:23:00,1.48078,1.48093,1.48054,1.48054,167600000.0
2008-02-15 22:24:00,1.48052,1.48067,1.48015,1.48031,284900000.0
2008-02-15 22:25:00,1.48024,1.48042,1.48011,1.48026,207900001.0
2008-02-15 22:26:00,1.48029,1.48044,1.48029,1.48044,178400000.0
2008-02-15 22:27:00,1.48024,1.48037,1.48001,1.48001,140400000.0
2008-02-15 22:28:00,1.48026,1.4806,1.48019,1.48026,75000000.0
2008-02-15 22:29:00,1.48009,1.48039,1.48005,1.48024,236299999.0
2008-02-15 22:30:00,1.48021,1.48045,1.48006,1.48037,225500000.0
2008-02-15 22:31:00,1.48052,1.48064,1.48028,1.48057,220300000.0
2008-02-15 22:32:00,1.48059,1.48073,1.48035,1.48071,198200000.0
2008-02-15 22:33:00,1.48051,1.48061,1.48051,1.48061,107800000.0
2008-02-15 22:34:00,1.48065,1.48106,1.48061,1.4807,242800001.0
2008-02-15 22:35:00,1.48071,1.48071,1.48047,1.48047,179100000.0
2008-02-15 22:36:00,1.48045,1.48047,1.48023,1.48024,133300000.0
2008-02-15 22:37:00,1.48034,1.48038,1.48024,1.48035,226000000.0
2008-02-15 22:38:00,1.48024,1.48064,1.48003,1.48006,321400002.0
2008-02-15 22:39:00,1.48011,1.48028,1.48008,1.48014,267500000.0
2008-02-15 22:40:00,1.48001,1.48025,1.47992,1.48004,284200001.0
2008-02-15 22:41:00,1.48019,1.48036,1.48004,1.48036,244700001.0
2008-02-15 22:42:00,1.48031,1.48032,1.47996,1.48003,147300000.0
2008-02-15 22:43:00,1.48,1.4801,1.47983,1.47999,212700000.0
2008-02-15 22:44:00,1.48013,1.48015,1.48005,1.48008,183500000.0
2008-02-15 22:45:00,1.48013,1.4803,1.48013,1.48019,247500001.0
2008-02-15 22:46:00,1.48024,1.48046,1.48021,1.48023,138900000.0
2008-02-15 22:47:00,1.48019,1.48029,1.48019,1.48024,131400000.0
2008-02-15 22:48:00,1.48014,1.48025,1.47994,1.48004,120800000.0
2008-02-15 22:49:00,1.48008,1.4802,1.48003,1.48005,212300000.0
2008-02-15 22:50:00,1.47998,1.48013,1.47943,1.47943,174600001.0
2008-02-15 22:51:00,1.47948,1.47981,1.47948,1.47954,245100000.0
2008-02-15 22:52:00,1.47941,1.47948,1.47907,1.47913,270200000.0
2008-02-15 22:53:00,1.47906,1.47906,1.47844,1.47844,165800000.0
2008-02-15 22:54:00,1.4784,1.4784,1.47815,1.47827,167200000.0
2008-02-15 22:55:00,1.47831,1.47831,1.47816,1.47827,232700000.0
2008-02-15 22:56:00,1.47827,1.47844,1.47811,1.47823,139500000.0
2008-02-15 22:57:00,1.47825,1.47847,1.47824,1.47833,260000001.0
2008-02-15 22:58:00,1.47844,1.47855,1.47824,1.47824,30200000.0
2008-02-15 22:59:00,1.478,1.47832,1.47797,1.47803,198700001.0
2008-02-15 23:00:00,1.47785,1.47786,1.47759,1.47759,116200001.0
2008-02-15 23:01:00,1.47763,1.47769,1.47747,1.47747,18800000.0
2008-02-15 23:02:00,1.47746,1.47758,1.47746,1.47755,23400000.0
2008-02-15 23:03:00,1.4778,1.47784,1.47766,1.47766,32400000.0
2008-02-15 23:04:00,1.47803,1.47803,1.47767,1.47799,37600000.0
2008-02-15 23:05:00,1.47767,1.47798,1.47767,1.47798,42200000.0
2008-02-15 23:06:00,1.47813,1.47839,1.47782,1.478,52800001.0
2008-02-15 23:07:00,1.47801,1.47813,1.47761,1.47768,51700000.0
2008-02-15 23:08:00,1.47773,1.47779,1.47773,1.47779,27800000.0
2008-02-15 23:09:00,1.47784,1.47834,1.47768,1.47768,35600000.0
2008-02-15 23:10:00,1.47768,1.47818,1.47768,1.47803,75800000.0
2008-02-15 23:11:00,1.47815,1.47815,1.4779,1.4779,38100000.0
2008-02-15 23:12:00,1.47844,1.47857,1.47797,1.47797,74900000.0
2008-02-15 23:13:00,1.47802,1.47814,1.47798,1.47798,37400000.0
2008-02-15 23:14:00,1.47804,1.4784,1.47797,1.4784,29400000.0
2008-02-15 23:15:00,1.47845,1.47847,1.47802,1.47802,28000000.0
2008-02-15 23:16:00,1.47803,1.47814,1.47803,1.47814,61600000.0
2008-02-15 23:17:00,1.47827,1.47833,1.47814,1.4782,58300000.0
2008-02-15 23:18:00,1.47829,1.47837,1.47805,1.4781,54200000.0
2008-02-15 23:19:00,1.47828,1.47828,1.47797,1.47797,28000000.0
2008-02-15 23:20:00,1.47778,1.47791,1.47754,1.47754,55800000.0
2008-02-15 23:21:00,1.47772,1.47801,1.47772,1.47801,35800000.0
2008-02-15 23:22:00,1.47804,1.47821,1.47777,1.47805,106900000.0
2008-02-15 23:23:00,1.47815,1.47843,1.47768,1.47799,175800000.0
2008-02-15 23:24:00,1.478,1.47817,1.47799,1.47804,43800000.0
2008-02-15 23:25:00,1.4782,1.47828,1.47814,1.47826,39200000.0
2008-02-15 23:26:00,1.47813,1.47822,1.47813,1.47815,23600000.0
2008-02-15 23:27:00,1.47814,1.47821,1.47801,1.47821,31600000.0
2008-02-15 23:28:00,1.47806,1.47806,1.47763,1.47763,28000000.0
2008-02-15 23:29:00,1.47805,1.47805,1.47763,1.47764,87500000.0
2008-02-15 23:30:00,1.47786,1.47786,1.47727,1.47727,86600001.0
2008-02-15 23:31:00,1.47741,1.47762,1.47741,1.47759,61400000.0
2008-02-15 23:32:00,1.47772,1.47775,1.47739,1.47739,62300001.0
2008-02-15 23:33:00,1.47746,1.47755,1.47736,1.47751,125600000.0
2008-02-15 23:34:00,1.47763,1.47786,1.4772,1.4772,173800000.0
2008-02-15 23:35:00,1.47727,1.47746,1.47727,1.47737,129700000.0
2008-02-15 23:36:00,1.47733,1.47733,1.47716,1.4773,25800000.0
2008-02-15 23:37:00,1.47737,1.47737,1.47725,1.47725,28300000.0
2008-02-15 23:38:00,1.47716,1.47738,1.47707,1.47707,33600000.0
2008-02-15 23:39:00,1.47669,1.47706,1.47667,1.47692,151800000.0
2008-02-15 23:40:00,1.47702,1.47734,1.47693,1.47734,63600000.0
2008-02-15 23:41:00,1.47741,1.47764,1.47738,1.47762,121200000.0
2008-02-15 23:42:00,1.47757,1.47768,1.47731,1.47731,58700001.0
2008-02-15 23:43:00,1.47753,1.47798,1.47753,1.47784,81800000.0
2008-02-15 23:44:00,1.47778,1.47802,1.47774,1.47786,66400000.0
2008-02-15 23:45:00,1.47784,1.4779,1.47766,1.47774,70800000.0
2008-02-15 23:46:00,1.47763,1.47782,1.47762,1.47764,83300000.0
2008-02-15 23:47:00,1.47762,1.47767,1.47758,1.47758,79600000.0
2008-02-15 23:48:00,1.47776,1.4779,1.47748,1.47755,45600000.0
2008-02-15 23:49:00,1.47753,1.47762,1.47732,1.47762,105400000.0
2008-02-15 23:50:00,1.47767,1.47781,1.47758,1.47771,26300000.0
2008-02-15 23:51:00,1.47778,1.47798,1.47751,1.47751,77000000.0
2008-02-15 23:52:00,1.47743,1.47762,1.47728,1.47733,156700000.0
2008-02-15 23:53:00,1.47725,1.47756,1.47706,1.47706,138000002.0
2008-02-15 23:54:00,1.47742,1.47751,1.47679,1.47708,237700002.0
2008-02-15 23:55:00,1.47734,1.4775,1.47731,1.47735,140900000.0
2008-02-15 23:56:00,1.47724,1.4774,1.47721,1.47721,95800000.0
2008-02-15 23:57:00,1.47724,1.47762,1.47721,1.47758,113200000.0
2008-02-15 23:58:00,1.47747,1.47749,1.47705,1.4772,132900000.0
2008-02-15 23:59:00,1.47716,1.47716,1.4766,1.4766,81000001.0
2008-02-18 00:00:00,1.48089,1.48095,1.48052,1.48053,172700000.0
2008-02-18 00:01:00,1.48052,1.48118,1.48025,1.48053,284600002.0
2008-02-18 00:02:00,1.48041,1.48059,1.48031,1.48053,161200001.0
2008-02-18 00:03:00,1.48032,1.4805,1.48021,1.48042,219300000.0
2008-02-18 00:04:00,1.48065,1.48074,1.48032,1.48042,136400000.0
2008-02-18 00:05:00,1.48055,1.48068,1.48043,1.48053,37600000.0
2008-02-18 00:06:00,1.48027,1.48054,1.48002,1.48019,63400001.0
2008-02-18 00:07:00,1.48038,1.48065,1.48026,1.48064,90200000.0
2008-02-18 00:08:00,1.48048,1.48062,1.48026,1.48032,44800000.0
2008-02-18 00:09:00,1.48034,1.48087,1.48034,1.48069,97400000.0
2008-02-18 00:10:00,1.48051,1.48107,1.48036,1.48107,35000000.0
2008-02-18 00:11:00,1.48105,1.4812,1.48073,1.48078,22100000.0
2008-02-18 00:12:00,1.48052,1.48078,1.48052,1.48053,31800000.0
2008-02-18 00:13:00,1.48071,1.48071,1.48048,1.48067,54000001.0
2008-02-18 00:14:00,1.48088,1.48088,1.48033,1.48038,40000000.0
2008-02-18 00:15:00,1.47642,1.47642,1.47583,1.47583,34400000.0
2008-02-18 00:16:00,1.47601,1.47608,1.47595,1.47604,25600000.0
2008-02-18 00:17:00,1.47599,1.47603,1.47592,1.47598,92300000.0
2008-02-18 00:18:00,1.47613,1.48008,1.47613,1.48008,75000000.0
2008-02-18 00:19:00,1.48045,1.4806,1.48003,1.48005,123400000.0
2008-02-18 00:20:00,1.4801,1.48026,1.4801,1.48016,83000000.0
2008-02-18 00:21:00,1.48004,1.48014,1.47994,1.48004,33500000.0
2008-02-18 00:22:00,1.48031,1.48036,1.48001,1.48031,23500000.0
2008-02-18 00:23:00,1.48036,1.48041,1.47993,1.48011,50400000.0
2008-02-18 00:24:00,1.48001,1.48024,1.47992,1.48017,71200000.0
2008-02-18 00:25:00,1.47988,1.48047,1.47965,1.48036,33500000.0
2008-02-18 00:26:00,1.47992,1.47995,1.47985,1.47985,43800000.0
2008-02-18 00:27:00,1.48001,1.48014,1.47997,1.48007,72200000.0
2008-02-18 00:28:00,1.48012,1.48012,1.47982,1.47982,19600000.0
2008-02-18 00:29:00,1.47987,1.47987,1.47957,1.47957,55400000.0
2008-02-18 00:30:00,1.47991,1.47991,1.47975,1.47988,65700000.0
2008-02-18 00:31:00,1.47985,1.47992,1.47983,1.47992,42600001.0
2008-02-18 00:32:00,1.47989,1.48008,1.47984,1.47994,81300000.0
2008-02-18 00:33:00,1.48004,1.48017,1.48001,1.48012,177900001.0
2008-02-18 00:34:00,1.48023,1.48073,1.48023,1.48073,31200000.0
2008-02-18 00:35:00,1.48027,1.48027,1.48006,1.4801,61200000.0
2008-02-18 00:36:00,1.48005,1.48011,1.47987,1.48011,76800001.0
2008-02-18 00:37:00,1.48009,1.48009,1.47991,1.48003,61900000.0
2008-02-18 00:38:00,1.48005,1.48012,1.48004,1.48012,21600000.0
2008-02-18 00:39:00,1.48037,1.48037,1.47982,1.47982,32800000.0
2008-02-18 00:40:00,1.48011,1.48044,1.48004,1.48038,50100000.0
2008-02-18 00:41:00,1.48032,1.48032,1.47986,1.48018,34200000.0
2008-02-18 00:42:00,1.48032,1.48038,1.47993,1.48024,56100000.0
2008-02-18 00:43:00,1.48029,1.48029,1.47983,1.48006,85700000.0
2008-02-18 00:44:00,1.47999,1.48,1.47951,1.47951,41400000.0
2008-02-18 00:45:00,1.47963,1.47963,1.47878,1.47916,50800000.0
2008-02-18 00:46:00,1.47928,1.47952,1.47908,1.47912,39300000.0
2008-02-18 00:47:00,1.47938,1.47958,1.47916,1.47918,32600000.0
2008-02-18 00:48:00,1.47923,1.47926,1.47918,1.47918,39800000.0
2008-02-18 00:49:00,1.47988,1.47988,1.4787,1.4787,46400000.0
2008-02-18 00:50:00,1.47967,1.47972,1.4793,1.47957,44500000.0
2008-02-18 00:51:00,1.47925,1.47968,1.47917,1.47968,55000000.0
2008-02-18 00:52:00,1.47984,1.48032,1.4798,1.47991,93500000.0
2008-02-18 00:53:00,1.47975,1.4798,1.47949,1.47953,61200000.0
2008-02-18 00:54:00,1.47941,1.47951,1.47933,1.47941,49400000.0
2008-02-18 00:55:00,1.4797,1.4797,1.47911,1.47936,25500000.0
2008-02-18 00:56:00,1.47944,1.47977,1.47944,1.47977,63800000.0
2008-02-18 00:57:00,1.47985,1.47999,1.47985,1.47996,36200000.0
2008-02-18 00:58:00,1.47987,1.47987,1.47976,1.47982,44400000.0
2008-02-18 00:59:00,1.4797,1.4797,1.47938,1.4796,191100000.0
2008-02-18 01:00:00,1.47961,1.4797,1.47951,1.47951,66000000.0
2008-02-18 01:01:00,1.47964,1.47995,1.47964,1.4798,66100000.0
2008-02-18 01:02:00,1.47975,1.47975,1.4796,1.47962,44200000.0
2008-02-18 01:03:00,1.47958,1.47963,1.47949,1.47959,52600000.0
2008-02-18 01:04:00,1.48001,1.48008,1.47974,1.47994,84800000.0
2008-02-18 01:05:00,1.48011,1.48018,1.47955,1.47973,34800000.0
2008-02-18 01:06:00,1.47967,1.47979,1.47947,1.47958,30600000.0
2008-02-18 01:07:00,1.47945,1.47975,1.47939,1.47974,73000000.0
2008-02-18 01:08:00,1.47997,1.48001,1.47974,1.47981,68200000.0
2008-02-18 01:09:00,1.48016,1.48016,1.47962,1.4799,119100000.0
2008-02-18 01:10:00,1.47974,1.48013,1.47944,1.47962,61800000.0
2008-02-18 01:11:00,1.47977,1.4799,1.47965,1.47988,99100000.0
2008-02-18 01:12:00,1.48002,1.4803,1.47965,1.47965,214600000.0
2008-02-18 01:13:00,1.47953,1.47962,1.47935,1.47945,156300001.0
2008-02-18 01:14:00,1.47946,1.47976,1.47946,1.47954,32800000.0
2008-02-18 01:15:00,1.47987,1.48028,1.47974,1.47995,74600000.0
2008-02-18 01:16:00,1.47982,1.47986,1.4796,1.47986,30200000.0
2008-02-18 01:17:00,1.48006,1.48019,1.48006,1.48019,35000000.0
2008-02-18 01:18:00,1.48007,1.48027,1.48007,1.48011,37500000.0
2008-02-18 01:19:00,1.48027,1.48032,1.48016,1.48028,63300000.0
2008-02-18 01:20:00,1.48008,1.48015,1.48001,1.48009,34200000.0
2008-02-18 01:21:00,1.47998,1.47999,1.47988,1.47988,51000001.0
2008-02-18 01:22:00,1.47987,1.48003,1.47987,1.48001,91600000.0
2008-02-18 01:23:00,1.48027,1.48048,1.4796,1.48039,160600000.0
2008-02-18 01:24:00,1.47992,1.4803,1.47988,1.48025,73800000.0
2008-02-18 01:25:00,1.48031,1.48062,1.47993,1.47993,94500000.0
2008-02-18 01:26:00,1.47989,1.47999,1.47978,1.47993,193200000.0
2008-02-18 01:27:00,1.48012,1.48014,1.47987,1.47997,143900001.0
2008-02-18 01:28:00,1.4799,1.48001,1.47982,1.47992,73500000.0
2008-02-18 01:29:00,1.47996,1.48022,1.47983,1.48009,29000000.0
2008-02-18 01:30:00,1.48001,1.48033,1.47996,1.48015,44600000.0
2008-02-18 01:31:00,1.47988,1.47998,1.47982,1.47987,68900001.0
2008-02-18 01:32:00,1.47995,1.48,1.47981,1.47998,51200000.0
2008-02-18 01:33:00,1.48009,1.48024,1.47971,1.47971,102500000.0
2008-02-18 01:34:00,1.47988,1.48017,1.47985,1.48009,89200001.0
2008-02-18 01:35:00,1.48012,1.48012,1.47983,1.4799,32700000.0
2008-02-18 01:36:00,1.47978,1.4801,1.47978,1.4801,47800000.0
2008-02-18 01:37:00,1.47981,1.47989,1.47981,1.47989,40200000.0
2008-02-18 01:38:00,1.48029,1.48034,1.48007,1.48007,51600000.0
2008-02-18 01:39:00,1.47987,1.48016,1.47984,1.48012,26800000.0
2008-02-18 01:40:00,1.4799,1.48015,1.47986,1.47996,36600000.0
2008-02-18 01:41:00,1.47975,1.48003,1.47934,1.4797,29900000.0
2008-02-18 01:42:00,1.4795,1.48016,1.47925,1.47952,192300000.0
2008-02-18 01:43:00,1.47937,1.47986,1.47922,1.47951,246500000.0
2008-02-18 01:44:00,1.47959,1.47979,1.47948,1.47971,237400000.0
2008-02-18 01:45:00,1.47962,1.4798,1.47944,1.4798,176400001.0
2008-02-18 01:46:00,1.47982,1.47993,1.47963,1.47963,34800000.0
2008-02-18 01:47:00,1.47956,1.47956,1.47937,1.47948,50200000.0
2008-02-18 01:48:00,1.47937,1.47945,1.47933,1.47934,36000000.0
2008-02-18 01:49:00,1.47937,1.47976,1.47928,1.47937,104400000.0
2008-02-18 01:50:00,1.47945,1.47955,1.47917,1.47954,183700000.0
2008-02-18 01:51:00,1.47944,1.47944,1.47919,1.47919,45400000.0
2008-02-18 01:52:00,1.47928,1.47947,1.47901,1.47947,254299999.0
2008-02-18 01:53:00,1.47939,1.47947,1.47908,1.47931,98100000.0
2008-02-18 01:54:00,1.47915,1.47926,1.47912,1.47926,70200000.0
2008-02-18 01:55:00,1.47929,1.47942,1.47929,1.47932,67600001.0
2008-02-18 01:56:00,1.47933,1.47936,1.4792,1.4792,65200000.0
2008-02-18 01:57:00,1.47905,1.47914,1.47871,1.47872,95700000.0
2008-02-18 01:58:00,1.47885,1.47889,1.47878,1.47883,63700000.0
2008-02-18 01:59:00,1.47887,1.47891,1.47878,1.47891,58800000.0
2008-02-18 02:00:00,1.47928,1.47933,1.4792,1.4792,54800000.0
2008-02-18 02:01:00,1.47895,1.47928,1.47872,1.47907,28400000.0
2008-02-18 02:02:00,1.4792,1.47928,1.47905,1.47912,42300000.0
2008-02-18 02:03:00,1.47917,1.47923,1.47896,1.47903,43200000.0
2008-02-18 02:04:00,1.47886,1.47905,1.47886,1.47905,30600000.0
2008-02-18 02:05:00,1.47929,1.47942,1.47927,1.47927,52000000.0
2008-02-18 02:06:00,1.4793,1.47942,1.47928,1.47935,49200000.0
2008-02-18 02:07:00,1.47917,1.47942,1.47917,1.47937,28900000.0
2008-02-18 02:08:00,1.47918,1.47929,1.47917,1.47924,27900000.0
2008-02-18 02:09:00,1.47931,1.47934,1.47884,1.47918,18200000.0
2008-02-18 02:10:00,1.4792,1.47936,1.47876,1.47922,25800000.0
2008-02-18 02:11:00,1.47869,1.47892,1.47829,1.47853,44600000.0
2008-02-18 02:12:00,1.47837,1.47868,1.47836,1.4786,23600000.0
2008-02-18 02:13:00,1.47846,1.47864,1.47827,1.47853,39200000.0
2008-02-18 02:14:00,1.47873,1.47873,1.47847,1.47864,41000000.0
2008-02-18 02:15:00,1.4788,1.47881,1.47837,1.47852,33400000.0
2008-02-18 02:16:00,1.47848,1.47851,1.47822,1.47841,30600000.0
2008-02-18 02:17:00,1.47832,1.47837,1.47803,1.47825,30200000.0
2008-02-18 02:18:00,1.47817,1.47825,1.478,1.47806,70700000.0
2008-02-18 02:19:00,1.47822,1.47843,1.47822,1.47839,39400000.0
2008-02-18 02:20:00,1.47845,1.47861,1.47835,1.47837,35600000.0
2008-02-18 02:21:00,1.4783,1.47839,1.47822,1.47839,41100000.0
2008-02-18 02:22:00,1.47823,1.4783,1.47788,1.4781,29200000.0
2008-02-18 02:23:00,1.47807,1.47877,1.47807,1.47869,25400000.0
2008-02-18 02:24:00,1.47846,1.4788,1.47837,1.47837,36800000.0
2008-02-18 02:25:00,1.4786,1.47885,1.47828,1.47865,25700000.0
2008-02-18 02:26:00,1.47869,1.47869,1.47845,1.47852,41200000.0
2008-02-18 02:27:00,1.47857,1.47896,1.47853,1.4786,70600002.0
2008-02-18 02:28:00,1.47865,1.4789,1.47855,1.47878,43600000.0
2008-02-18 02:29:00,1.47892,1.47906,1.47867,1.47888,40200000.0
2008-02-18 02:30:00,1.47871,1.47883,1.47867,1.47883,33900000.0
2008-02-18 02:31:00,1.47879,1.47888,1.47847,1.47877,54400000.0
2008-02-18 02:32:00,1.47896,1.47896,1.47874,1.47887,25800000.0
2008-02-18 02:33:00,1.47886,1.47886,1.47853,1.47856,28200000.0
2008-02-18 02:34:00,1.47868,1.47881,1.4784,1.47873,40600000.0
2008-02-18 02:35:00,1.47867,1.47867,1.47825,1.47836,65500000.0
2008-02-18 02:36:00,1.47801,1.47848,1.47801,1.47846,38800000.0
2008-02-18 02:37:00,1.47822,1.47822,1.47745,1.47766,49700000.0
2008-02-18 02:38:00,1.47761,1.4777,1.47744,1.47744,41800000.0
2008-02-18 02:39:00,1.47752,1.47756,1.47708,1.47756,27600000.0
2008-02-18 02:40:00,1.47751,1.47762,1.47733,1.47737,48400001.0
2008-02-18 02:41:00,1.47749,1.47754,1.47717,1.47754,29400000.0
2008-02-18 02:42:00,1.47759,1.47759,1.47691,1.47714,32100000.0
2008-02-18 02:43:00,1.47701,1.47712,1.47676,1.47712,43100000.0
2008-02-18 02:44:00,1.47725,1.47747,1.47709,1.47744,30000000.0
2008-02-18 02:45:00,1.47753,1.47771,1.47739,1.47756,21600000.0
2008-02-18 02:46:00,1.47771,1.47771,1.47723,1.47751,32400000.0
2008-02-18 02:47:00,1.47738,1.47762,1.47718,1.47757,15800000.0
2008-02-18 02:48:00,1.47761,1.47761,1.47724,1.47724,28200000.0
2008-02-18 02:49:00,1.47754,1.47792,1.47754,1.4778,31800000.0
2008-02-18 02:50:00,1.47791,1.47792,1.47771,1.47792,39200000.0
2008-02-18 02:51:00,1.47739,1.47772,1.47739,1.47766,24600000.0
2008-02-18 02:52:00,1.4776,1.47774,1.47748,1.47757,27800000.0
2008-02-18 02:53:00,1.47742,1.47744,1.4772,1.47726,36400000.0
2008-02-18 02:54:00,1.47723,1.47729,1.47706,1.47721,26500000.0
2008-02-18 02:55:00,1.47701,1.47727,1.47697,1.47722,38600000.0
2008-02-18 02:56:00,1.47731,1.47737,1.47707,1.47736,44800000.0
2008-02-18 02:57:00,1.4769,1.47734,1.4769,1.4772,66100000.0
2008-02-18 02:58:00,1.4772,1.47727,1.47702,1.47707,35000000.0
2008-02-18 02:59:00,1.47701,1.47724,1.47697,1.47724,55700000.0
2008-02-18 03:00:00,1.47734,1.47734,1.47712,1.47729,56600000.0
2008-02-18 03:01:00,1.47723,1.47736,1.47714,1.47736,31800000.0
2008-02-18 03:02:00,1.47713,1.47759,1.47713,1.47759,22600000.0
2008-02-18 03:03:00,1.4776,1.47775,1.4775,1.47772,51200000.0
2008-02-18 03:04:00,1.4779,1.4779,1.4771,1.4771,34000000.0
2008-02-18 03:05:00,1.47776,1.47785,1.47746,1.47746,48400000.0
2008-02-18 03:06:00,1.47778,1.47778,1.47745,1.47745,52100001.0
2008-02-18 03:07:00,1.47768,1.47768,1.47743,1.47745,29200000.0
2008-02-18 03:08:00,1.47755,1.47755,1.4773,1.4775,42400000.0
2008-02-18 03:09:00,1.47758,1.47758,1.47709,1.47728,25600000.0
2008-02-18 03:10:00,1.47738,1.47751,1.47719,1.47743,33800000.0
2008-02-18 03:11:00,1.47733,1.47757,1.47716,1.47716,20600000.0
2008-02-18 03:12:00,1.47749,1.47765,1.4774,1.4775,31400000.0
2008-02-18 03:13:00,1.47751,1.47758,1.47734,1.47749,33400000.0
2008-02-18 03:14:00,1.47742,1.47751,1.47726,1.47748,44200000.0
2008-02-18 03:15:00,1.47755,1.47791,1.47755,1.47791,38300000.0
2008-02-18 03:16:00,1.47798,1.47798,1.47731,1.47757,24600000.0
2008-02-18 03:17:00,1.47776,1.47784,1.47755,1.47755,26800000.0
2008-02-18 03:18:00,1.47749,1.47769,1.47733,1.47769,44600000.0
2008-02-18 03:19:00,1.47767,1.47777,1.47752,1.47758,24600000.0
2008-02-18 03:20:00,1.47773,1.47773,1.47746,1.47754,33600000.0
2008-02-18 03:21:00,1.47749,1.47763,1.47742,1.47754,43600000.0
2008-02-18 03:22:00,1.47752,1.47761,1.47741,1.47761,25500000.0
2008-02-18 03:23:00,1.47757,1.47762,1.47749,1.47761,28600000.0
2008-02-18 03:24:00,1.47767,1.47767,1.47745,1.47762,23200000.0
2008-02-18 03:25:00,1.47726,1.47754,1.47726,1.47754,26800000.0
2008-02-18 03:26:00,1.47739,1.47756,1.47723,1.47756,28600000.0
2008-02-18 03:27:00,1.47705,1.47728,1.477,1.47705,41400000.0
2008-02-18 03:28:00,1.47704,1.47708,1.47695,1.47699,31500000.0
2008-02-18 03:29:00,1.47686,1.47694,1.47658,1.47658,25600000.0
2008-02-18 03:30:00,1.47683,1.47698,1.47676,1.47683,47900000.0
2008-02-18 03:31:00,1.47691,1.47707,1.47681,1.47697,64000000.0
2008-02-18 03:32:00,1.47686,1.47686,1.47664,1.47678,22000000.0
2008-02-18 03:33:00,1.47674,1.47695,1.47673,1.47688,38800000.0
2008-02-18 03:34:00,1.47677,1.4769,1.4765,1.47665,49000000.0
2008-02-18 03:35:00,1.47681,1.47693,1.47664,1.4767,21800000.0
2008-02-18 03:36:00,1.47663,1.47678,1.47621,1.47671,48200000.0
2008-02-18 03:37:00,1.47669,1.47691,1.47668,1.47678,21200000.0
2008-02-18 03:38:00,1.47677,1.47686,1.47666,1.4768,19400000.0
2008-02-18 03:39:00,1.47687,1.47695,1.4765,1.47695,29600000.0
2008-02-18 03:40:00,1.47695,1.47695,1.47673,1.47681,27800000.0
2008-02-18 03:41:00,1.4764,1.47669,1.4764,1.47669,24800000.0
2008-02-18 03:42:00,1.47646,1.4765,1.47612,1.47621,28900000.0
2008-02-18 03:43:00,1.47613,1.47649,1.47609,1.47649,31600000.0
2008-02-18 03:44:00,1.47622,1.47634,1.47616,1.47616,25400000.0
2008-02-18 03:45:00,1.47637,1.47639,1.47612,1.47625,50000001.0
2008-02-18 03:46:00,1.47629,1.4763,1.47592,1.47624,23800000.0
2008-02-18 03:47:00,1.47611,1.47676,1.47611,1.47676,19600000.0
2008-02-18 03:48:00,1.47656,1.47671,1.47656,1.4766,40800000.0
2008-02-18 03:49:00,1.4765,1.47655,1.4763,1.4764,31800000.0
2008-02-18 03:50:00,1.4762,1.47635,1.47601,1.47622,36800000.0
2008-02-18 03:51:00,1.47642,1.47657,1.47631,1.47657,52700000.0
2008-02-18 03:52:00,1.47654,1.47669,1.47644,1.47659,35900000.0
2008-02-18 03:53:00,1.47667,1.4768,1.47658,1.47658,34200000.0
2008-02-18 03:54:00,1.4767,1.47686,1.47658,1.47674,42600000.0
2008-02-18 03:55:00,1.47659,1.47659,1.47644,1.47644,30400000.0
2008-02-18 03:56:00,1.47645,1.47658,1.47637,1.47653,43100000.0
2008-02-18 03:57:00,1.47656,1.47664,1.47617,1.47664,40800000.0
2008-02-18 03:58:00,1.47664,1.47667,1.47644,1.47644,45800000.0
2008-02-18 03:59:00,1.47657,1.47668,1.47643,1.47661,29400000.0
2008-02-18 04:00:00,1.47654,1.47674,1.47644,1.47664,37600000.0
2008-02-18 04:01:00,1.47661,1.47663,1.47618,1.47646,49200000.0
2008-02-18 04:02:00,1.47652,1.47652,1.47639,1.47644,24800000.0
2008-02-18 04:03:00,1.47645,1.47673,1.47638,1.47673,46800000.0
2008-02-18 04:04:00,1.47675,1.47675,1.47662,1.47662,25200000.0
2008-02-18 04:05:00,1.47619,1.4771,1.47619,1.47687,51200000.0
2008-02-18 04:06:00,1.47671,1.47685,1.47649,1.47685,30200000.0
2008-02-18 04:07:00,1.47669,1.47675,1.47639,1.47669,23600000.0
2008-02-18 04:08:00,1.47661,1.47677,1.47647,1.47671,43000000.0
2008-02-18 04:09:00,1.47661,1.47671,1.47637,1.47656,30600000.0
2008-02-18 04:10:00,1.47658,1.47698,1.47649,1.47698,35400000.0
2008-02-18 04:11:00,1.47697,1.47734,1.47697,1.47734,39200000.0
2008-02-18 04:12:00,1.47732,1.47737,1.47711,1.47737,47800000.0
2008-02-18 04:13:00,1.47725,1.47741,1.47678,1.47737,22200000.0
2008-02-18 04:14:00,1.47727,1.47747,1.47704,1.47724,43400000.0
2008-02-18 04:15:00,1.47767,1.47815,1.47751,1.47813,40000000.0
2008-02-18 04:16:00,1.47827,1.47854,1.47793,1.47854,24200000.0
2008-02-18 04:17:00,1.47851,1.47855,1.47831,1.47852,15800000.0
2008-02-18 04:18:00,1.47782,1.4783,1.47782,1.47823,34400000.0
2008-02-18 04:19:00,1.47828,1.47844,1.47828,1.47844,19600000.0
2008-02-18 04:20:00,1.47816,1.47821,1.47806,1.47811,91100000.0
2008-02-18 04:21:00,1.47828,1.47829,1.47813,1.47821,50000000.0
2008-02-18 04:22:00,1.47823,1.47831,1.47817,1.47823,28000000.0
2008-02-18 04:23:00,1.47805,1.47823,1.47805,1.47817,34700000.0
2008-02-18 04:24:00,1.47801,1.47818,1.478,1.47818,35400000.0
2008-02-18 04:25:00,1.4783,1.4783,1.47799,1.47804,57600000.0
2008-02-18 04:26:00,1.47814,1.47829,1.47811,1.47818,40200000.0
2008-02-18 04:27:00,1.47829,1.47836,1.47807,1.47807,38600000.0
2008-02-18 04:28:00,1.47836,1.47836,1.47798,1.47836,31600000.0
2008-02-18 04:29:00,1.47813,1.47824,1.47791,1.47824,41800000.0
2008-02-18 04:30:00,1.47813,1.47831,1.47789,1.47808,52600000.0
2008-02-18 04:31:00,1.47782,1.47817,1.47779,1.47812,52600000.0
2008-02-18 04:32:00,1.47829,1.47842,1.47828,1.47828,48900000.0
2008-02-18 04:33:00,1.47839,1.47839,1.478,1.47815,20400000.0
2008-02-18 04:34:00,1.47811,1.47829,1.47811,1.47826,41500000.0
2008-02-18 04:35:00,1.4781,1.47864,1.4781,1.4785,30600000.0
2008-02-18 04:36:00,1.4787,1.4787,1.47855,1.47855,51200000.0
2008-02-18 04:37:00,1.47867,1.47874,1.47837,1.47855,18600000.0
2008-02-18 04:38:00,1.47849,1.47868,1.47829,1.47868,38300000.0
2008-02-18 04:39:00,1.47845,1.47854,1.47807,1.47844,40200000.0
2008-02-18 04:40:00,1.47846,1.47853,1.47827,1.47833,55900000.0
2008-02-18 04:41:00,1.47837,1.47855,1.47815,1.47852,65100001.0
2008-02-18 04:42:00,1.47838,1.4785,1.47835,1.47847,28800000.0
2008-02-18 04:43:00,1.4784,1.47851,1.4783,1.47842,24000000.0
2008-02-18 04:44:00,1.47835,1.47848,1.4778,1.47838,46300000.0
2008-02-18 04:45:00,1.47838,1.47845,1.47828,1.47843,29400000.0
2008-02-18 04:46:00,1.47842,1.47867,1.47791,1.47791,32200000.0
2008-02-18 04:47:00,1.4786,1.47878,1.4786,1.47878,35000000.0
2008-02-18 04:48:00,1.47875,1.47904,1.47873,1.47904,39700000.0
2008-02-18 04:49:00,1.47879,1.47894,1.47842,1.47842,39800000.0
2008-02-18 04:50:00,1.47851,1.47887,1.47851,1.47856,36000000.0
2008-02-18 04:51:00,1.47847,1.47847,1.47819,1.47843,34200000.0
2008-02-18 04:52:00,1.47833,1.47847,1.47829,1.47843,10400000.0
2008-02-18 04:53:00,1.4784,1.4784,1.4782,1.4782,48900000.0
2008-02-18 04:54:00,1.47836,1.47839,1.47824,1.47829,40300000.0
2008-02-18 04:55:00,1.47839,1.47841,1.47807,1.47822,38100000.0
2008-02-18 04:56:00,1.47814,1.4785,1.47814,1.47848,35900000.0
2008-02-18 04:57:00,1.47834,1.4784,1.47827,1.47829,33800000.0
2008-02-18 04:58:00,1.47829,1.47848,1.47813,1.47839,45000000.0
2008-02-18 04:59:00,1.47811,1.47835,1.47811,1.47834,28000000.0
2008-02-18 05:00:00,1.47826,1.47826,1.47765,1.47793,54400000.0
2008-02-18 05:01:00,1.47784,1.47794,1.47784,1.47785,22200000.0
2008-02-18 05:02:00,1.47771,1.47804,1.47771,1.47804,43800000.0
2008-02-18 05:03:00,1.47794,1.47813,1.47787,1.47813,32000000.0
2008-02-18 05:04:00,1.47789,1.47809,1.47785,1.47798,34400000.0
2008-02-18 05:05:00,1.47797,1.47829,1.47797,1.47829,25600000.0
2008-02-18 05:06:00,1.47825,1.47827,1.47803,1.47812,28200000.0
2008-02-18 05:07:00,1.4782,1.47861,1.4781,1.47861,31600000.0
2008-02-18 05:08:00,1.47867,1.47878,1.47856,1.47877,39100000.0
2008-02-18 05:09:00,1.47877,1.47883,1.47844,1.47844,41600000.0
2008-02-18 05:10:00,1.47838,1.4787,1.47815,1.47855,17200000.0
2008-02-18 05:11:00,1.47869,1.47889,1.47849,1.47849,39400000.0
2008-02-18 05:12:00,1.47871,1.47885,1.47865,1.47877,38000001.0
2008-02-18 05:13:00,1.47872,1.47894,1.47872,1.47876,19400000.0
2008-02-18 05:14:00,1.47884,1.47884,1.47856,1.47867,24400000.0
2008-02-18 05:15:00,1.47871,1.47872,1.47857,1.47863,33500000.0
2008-02-18 05:16:00,1.47854,1.4787,1.47848,1.47855,44400001.0
2008-02-18 05:17:00,1.47845,1.4787,1.47845,1.47851,29200000.0
2008-02-18 05:18:00,1.47856,1.47861,1.47839,1.47839,36300000.0
2008-02-18 05:19:00,1.47811,1.47859,1.47811,1.47859,54200000.0
2008-02-18 05:20:00,1.47863,1.47873,1.47851,1.47863,38200000.0
2008-02-18 05:21:00,1.47867,1.47872,1.47853,1.47857,32800000.0
2008-02-18 05:22:00,1.47867,1.47873,1.47854,1.47866,44600000.0
2008-02-18 05:23:00,1.47801,1.47861,1.47801,1.47852,26600000.0
2008-02-18 05:24:00,1.47849,1.47866,1.47849,1.47864,64600000.0
2008-02-18 05:25:00,1.47851,1.47871,1.47836,1.47861,43000000.0
2008-02-18 05:26:00,1.47871,1.47888,1.47869,1.47872,50800000.0
2008-02-18 05:27:00,1.47884,1.47897,1.47881,1.47881,28100000.0
2008-02-18 05:28:00,1.47905,1.47905,1.47778,1.47778,32600000.0
2008-02-18 05:29:00,1.4783,1.47849,1.4783,1.47847,30200000.0
2008-02-18 05:30:00,1.47851,1.47864,1.47838,1.47856,22200000.0
2008-02-18 05:31:00,1.47851,1.47858,1.47832,1.47835,62200000.0
2008-02-18 05:32:00,1.47843,1.4785,1.47797,1.47805,85500000.0
2008-02-18 05:33:00,1.47859,1.47859,1.47829,1.47829,37600000.0
2008-02-18 05:34:00,1.47842,1.47847,1.47829,1.47834,46400000.0
2008-02-18 05:35:00,1.47845,1.47852,1.47828,1.47852,33800000.0
2008-02-18 05:36:00,1.47836,1.47856,1.47836,1.47839,30200000.0
2008-02-18 05:37:00,1.47851,1.47859,1.47832,1.47859,47900000.0
2008-02-18 05:38:00,1.47845,1.47854,1.47811,1.47824,28000000.0
2008-02-18 05:39:00,1.47838,1.47866,1.47824,1.47856,22800000.0
2008-02-18 05:40:00,1.47848,1.47869,1.47848,1.47855,33700000.0
2008-02-18 05:41:00,1.47851,1.47863,1.47819,1.47856,39400000.0
2008-02-18 05:42:00,1.47861,1.47874,1.47849,1.47869,29600000.0
2008-02-18 05:43:00,1.47847,1.47876,1.47847,1.47859,35200000.0
2008-02-18 05:44:00,1.47856,1.47867,1.47841,1.47858,54400000.0
2008-02-18 05:45:00,1.4784,1.4786,1.4783,1.4783,41200000.0
2008-02-18 05:46:00,1.47849,1.47853,1.47839,1.47839,20800000.0
2008-02-18 05:47:00,1.47834,1.47859,1.47834,1.4785,46800000.0
2008-02-18 05:48:00,1.47846,1.47871,1.47846,1.47853,24800000.0
2008-02-18 05:49:00,1.47857,1.47857,1.47833,1.47841,32600000.0
2008-02-18 05:50:00,1.47833,1.47849,1.47816,1.47846,30600000.0
2008-02-18 05:51:00,1.47851,1.47851,1.47811,1.47811,29200000.0
2008-02-18 05:52:00,1.47841,1.4786,1.47841,1.47842,37200000.0
2008-02-18 05:53:00,1.4782,1.47866,1.4782,1.47866,43300000.0
2008-02-18 05:54:00,1.47862,1.47868,1.47844,1.47868,29400000.0
2008-02-18 05:55:00,1.47846,1.47866,1.47839,1.47866,30400000.0
2008-02-18 05:56:00,1.47874,1.47874,1.47849,1.47869,21000000.0
2008-02-18 05:57:00,1.4785,1.47875,1.47846,1.47846,36200000.0
2008-02-18 05:58:00,1.47846,1.47867,1.47842,1.47848,35900000.0
2008-02-18 05:59:00,1.47864,1.47864,1.47845,1.4785,59200000.0
2008-02-18 06:00:00,1.47841,1.47861,1.47834,1.47848,42100000.0
2008-02-18 06:01:00,1.47851,1.47851,1.47833,1.47839,47200000.0
2008-02-18 06:02:00,1.4785,1.47864,1.47826,1.47861,33000000.0
2008-02-18 06:03:00,1.47846,1.47857,1.47841,1.47841,33800000.0
2008-02-18 06:04:00,1.47844,1.47856,1.47834,1.47854,42900000.0
2008-02-18 06:05:00,1.47854,1.47854,1.47824,1.47825,45900000.0
2008-02-18 06:06:00,1.47829,1.47847,1.47829,1.47847,44900000.0
2008-02-18 06:07:00,1.47866,1.47886,1.47858,1.47869,51200000.0
2008-02-18 06:08:00,1.47871,1.47898,1.47863,1.47881,80700002.0
2008-02-18 06:09:00,1.47869,1.47869,1.47851,1.47852,24600000.0
2008-02-18 06:10:00,1.47864,1.47864,1.47847,1.47853,32800000.0
2008-02-18 06:11:00,1.47853,1.4788,1.47853,1.47853,35600000.0
2008-02-18 06:12:00,1.47873,1.47882,1.47828,1.47828,34000000.0
2008-02-18 06:13:00,1.47826,1.47853,1.47812,1.47845,47400000.0
2008-02-18 06:14:00,1.4785,1.47863,1.47827,1.47863,31800000.0
2008-02-18 06:15:00,1.47861,1.47875,1.47844,1.47852,17000000.0
2008-02-18 06:16:00,1.47857,1.47857,1.47837,1.47847,35800000.0
2008-02-18 06:17:00,1.47819,1.47859,1.47819,1.47854,36900000.0
2008-02-18 06:18:00,1.47857,1.47874,1.4785,1.47862,41200000.0
2008-02-18 06:19:00,1.47864,1.47866,1.47846,1.47846,31400000.0
2008-02-18 06:20:00,1.47859,1.47859,1.47836,1.47836,38000000.0
2008-02-18 06:21:00,1.47857,1.47868,1.47847,1.47868,35000000.0
2008-02-18 06:22:00,1.47867,1.47869,1.47857,1.47869,36800000.0
2008-02-18 06:23:00,1.47867,1.47875,1.47835,1.47875,42800000.0
2008-02-18 06:24:00,1.47867,1.47867,1.47829,1.47857,24800000.0
2008-02-18 06:25:00,1.4786,1.47862,1.47852,1.47857,42400000.0
2008-02-18 06:26:00,1.47857,1.47872,1.47844,1.47864,42600000.0
2008-02-18 06:27:00,1.47856,1.4787,1.47851,1.4787,34600000.0
2008-02-18 06:28:00,1.47863,1.4787,1.47854,1.47869,43900000.0
2008-02-18 06:29:00,1.4788,1.47882,1.4787,1.47871,26800000.0
2008-02-18 06:30:00,1.47884,1.47891,1.47874,1.47887,27000000.0
2008-02-18 06:31:00,1.47883,1.47888,1.47869,1.47869,35400000.0
2008-02-18 06:32:00,1.47876,1.47882,1.47862,1.47875,35000000.0
2008-02-18 06:33:00,1.47867,1.4789,1.47867,1.47879,28000000.0
2008-02-18 06:34:00,1.47878,1.47892,1.47854,1.47874,42000000.0
2008-02-18 06:35:00,1.47875,1.47906,1.47864,1.47877,49600000.0
2008-02-18 06:36:00,1.47849,1.47915,1.47849,1.47888,35000000.0
2008-02-18 06:37:00,1.47884,1.47929,1.47874,1.47874,40400000.0
2008-02-18 06:38:00,1.47899,1.47901,1.47875,1.47875,39800000.0
2008-02-18 06:39:00,1.47881,1.47899,1.47872,1.47887,58100000.0
2008-02-18 06:40:00,1.47883,1.47904,1.47883,1.47884,26800000.0
2008-02-18 06:41:00,1.47891,1.47917,1.4786,1.47917,25400000.0
2008-02-18 06:42:00,1.47862,1.47903,1.47862,1.47893,49400000.0
2008-02-18 06:43:00,1.47899,1.47899,1.47862,1.47882,42499999.0
2008-02-18 06:44:00,1.47888,1.47902,1.47885,1.479,45800000.0
2008-02-18 06:45:00,1.47893,1.47916,1.47887,1.47888,43600000.0
2008-02-18 06:46:00,1.47893,1.47905,1.47877,1.47881,53200001.0
2008-02-18 06:47:00,1.479,1.47914,1.47888,1.47893,51100000.0
2008-02-18 06:48:00,1.47885,1.47909,1.47864,1.47884,78900000.0
2008-02-18 06:49:00,1.47882,1.47898,1.47871,1.47894,35400000.0
2008-02-18 06:50:00,1.47892,1.47902,1.47882,1.47882,35200000.0
2008-02-18 06:51:00,1.47896,1.47896,1.47854,1.47865,31600000.0
2008-02-18 06:52:00,1.47875,1.47886,1.47859,1.47886,37000001.0
2008-02-18 06:53:00,1.47875,1.47875,1.47851,1.47873,23000000.0
2008-02-18 06:54:00,1.47865,1.47886,1.47853,1.47863,42000000.0
2008-02-18 06:55:00,1.47879,1.47884,1.47865,1.47884,30600000.0
2008-02-18 06:56:00,1.47873,1.47891,1.47871,1.47873,32700000.0
2008-02-18 06:57:00,1.47887,1.47893,1.47846,1.47872,63900000.0
2008-02-18 06:58:00,1.47822,1.47889,1.47822,1.47889,30200000.0
2008-02-18 06:59:00,1.47867,1.47873,1.47834,1.47857,28800000.0
2008-02-18 07:00:00,1.47871,1.47878,1.47863,1.47865,39000000.0
2008-02-18 07:01:00,1.47871,1.47874,1.47855,1.47863,45400000.0
2008-02-18 07:02:00,1.4786,1.47881,1.47856,1.47862,45500000.0
2008-02-18 07:03:00,1.47881,1.47881,1.47862,1.47868,27800000.0
2008-02-18 07:04:00,1.4788,1.4788,1.47845,1.47857,48100001.0
2008-02-18 07:05:00,1.47861,1.47883,1.47844,1.47844,47000000.0
2008-02-18 07:06:00,1.47868,1.47888,1.47868,1.47883,42100000.0
2008-02-18 07:07:00,1.47873,1.47885,1.47861,1.47867,35600000.0
2008-02-18 07:08:00,1.47878,1.47895,1.47873,1.47873,35000000.0
2008-02-18 07:09:00,1.4789,1.47899,1.47886,1.47899,39200000.0
2008-02-18 07:10:00,1.47916,1.47931,1.4791,1.4791,43600000.0
2008-02-18 07:11:00,1.47918,1.47927,1.47905,1.47905,63400001.0
2008-02-18 07:12:00,1.47918,1.47918,1.47871,1.47882,37000000.0
2008-02-18 07:13:00,1.479,1.479,1.47875,1.47883,31000000.0
2008-02-18 07:14:00,1.47878,1.47895,1.47865,1.47877,41100000.0
2008-02-18 07:15:00,1.47883,1.47892,1.47855,1.47882,28400000.0
2008-02-18 07:16:00,1.47868,1.47909,1.47868,1.47909,34300000.0
2008-02-18 07:17:00,1.47904,1.47911,1.47872,1.47905,43000000.0
2008-02-18 07:18:00,1.47912,1.47912,1.47877,1.479,50200000.0
2008-02-18 07:19:00,1.47893,1.47913,1.47877,1.47885,42600000.0
2008-02-18 07:20:00,1.47855,1.47884,1.47846,1.47869,67400000.0
2008-02-18 07:21:00,1.4788,1.4788,1.47828,1.47852,30400000.0
2008-02-18 07:22:00,1.47852,1.47869,1.47843,1.47861,38400000.0
2008-02-18 07:23:00,1.4785,1.4785,1.47796,1.47804,76100001.0
2008-02-18 07:24:00,1.47777,1.47791,1.47754,1.47754,53500000.0
2008-02-18 07:25:00,1.47753,1.47763,1.47721,1.47756,37600000.0
2008-02-18 07:26:00,1.47741,1.4778,1.47741,1.4778,34800000.0
2008-02-18 07:27:00,1.47777,1.47777,1.47719,1.47752,50300000.0
2008-02-18 07:28:00,1.47762,1.4779,1.4775,1.47768,29600000.0
2008-02-18 07:29:00,1.47787,1.47794,1.47757,1.47771,40200000.0
2008-02-18 07:30:00,1.47777,1.47796,1.47743,1.47782,40200000.0
2008-02-18 07:31:00,1.47756,1.47771,1.47749,1.47752,30600000.0
2008-02-18 07:32:00,1.47742,1.47765,1.4772,1.47765,49400000.0
2008-02-18 07:33:00,1.47763,1.47772,1.4773,1.4773,32400000.0
2008-02-18 07:34:00,1.47744,1.47778,1.47744,1.47778,37000000.0
2008-02-18 07:35:00,1.47748,1.4776,1.4774,1.4776,28000000.0
2008-02-18 07:36:00,1.47741,1.47748,1.4771,1.47747,38400000.0
2008-02-18 07:37:00,1.47753,1.47753,1.47725,1.47746,51300000.0
2008-02-18 07:38:00,1.47723,1.47734,1.47723,1.47728,37800000.0
2008-02-18 07:39:00,1.47697,1.47724,1.47696,1.47724,23000000.0
2008-02-18 07:40:00,1.47725,1.47728,1.47708,1.47715,42600000.0
2008-02-18 07:41:00,1.477,1.47721,1.47695,1.47704,47000000.0
2008-02-18 07:42:00,1.47696,1.4772,1.47679,1.47711,64900000.0
2008-02-18 07:43:00,1.47712,1.47735,1.47705,1.47725,62200000.0
2008-02-18 07:44:00,1.4771,1.4771,1.47677,1.47693,35400000.0
2008-02-18 07:45:00,1.47685,1.47693,1.4763,1.47681,43800000.0
2008-02-18 07:46:00,1.47686,1.47691,1.47674,1.4769,21800000.0
2008-02-18 07:47:00,1.477,1.4772,1.47673,1.47699,40200000.0
2008-02-18 07:48:00,1.47676,1.47688,1.47668,1.47688,42400001.0
2008-02-18 07:49:00,1.47689,1.47694,1.47651,1.47651,48900000.0
2008-02-18 07:50:00,1.47688,1.47693,1.47687,1.47688,35400000.0
2008-02-18 07:51:00,1.4768,1.47693,1.47656,1.47693,42800001.0
2008-02-18 07:52:00,1.47679,1.47679,1.47647,1.47673,35400000.0
2008-02-18 07:53:00,1.47677,1.47677,1.47616,1.47616,23000000.0
2008-02-18 07:54:00,1.47601,1.47619,1.47574,1.47574,32000000.0
2008-02-18 07:55:00,1.47591,1.47598,1.47547,1.47598,38400000.0
2008-02-18 07:56:00,1.47592,1.47599,1.4757,1.47599,26900000.0
2008-02-18 07:57:00,1.47574,1.47583,1.47561,1.47582,32800000.0
2008-02-18 07:58:00,1.47575,1.4761,1.47574,1.4761,49600000.0
2008-02-18 07:59:00,1.47576,1.47609,1.47576,1.47601,41600000.0
2008-02-18 08:00:00,1.47604,1.47623,1.47604,1.47611,28700000.0
2008-02-18 08:01:00,1.47598,1.47614,1.47597,1.47597,24600000.0
2008-02-18 08:02:00,1.47607,1.47607,1.4759,1.47594,30600000.0
2008-02-18 08:03:00,1.4758,1.47586,1.47566,1.47582,27800000.0
2008-02-18 08:04:00,1.47574,1.47612,1.4757,1.476,20400000.0
2008-02-18 08:05:00,1.47609,1.47614,1.47607,1.47612,26000000.0
2008-02-18 08:06:00,1.47612,1.47636,1.4759,1.47624,42500000.0
2008-02-18 08:07:00,1.47635,1.47668,1.47635,1.47668,57300000.0
2008-02-18 08:08:00,1.47633,1.47661,1.47599,1.47599,33800000.0
2008-02-18 08:09:00,1.47611,1.47616,1.47593,1.47616,42500000.0
2008-02-18 08:10:00,1.47608,1.47613,1.47593,1.47608,46800001.0
2008-02-18 08:11:00,1.47608,1.47621,1.47601,1.47621,43800000.0
2008-02-18 08:12:00,1.47623,1.47647,1.47615,1.47629,32800000.0
2008-02-18 08:13:00,1.47605,1.47661,1.47605,1.47651,33400000.0
2008-02-18 08:14:00,1.47663,1.47705,1.47663,1.47703,36800000.0
2008-02-18 08:15:00,1.47697,1.47703,1.47671,1.477,45100000.0
2008-02-18 08:16:00,1.47723,1.47725,1.47654,1.47696,21100000.0
2008-02-18 08:17:00,1.47706,1.47706,1.47657,1.47686,45000000.0
2008-02-18 08:18:00,1.47691,1.47696,1.47671,1.47681,51900000.0
2008-02-18 08:19:00,1.47695,1.47709,1.4768,1.47709,51700000.0
2008-02-18 08:20:00,1.47721,1.47721,1.47695,1.47707,34400000.0
2008-02-18 08:21:00,1.47686,1.47699,1.47667,1.47667,26600000.0
2008-02-18 08:22:00,1.47661,1.47685,1.47661,1.47685,31400000.0
2008-02-18 08:23:00,1.47669,1.47691,1.4766,1.47676,25000000.0
2008-02-18 08:24:00,1.47696,1.47697,1.47647,1.47688,52500000.0
2008-02-18 08:25:00,1.47693,1.47711,1.47678,1.47678,31800000.0
2008-02-18 08:26:00,1.47711,1.47719,1.47699,1.47707,33600000.0
2008-02-18 08:27:00,1.4769,1.47697,1.47675,1.47684,49900000.0
2008-02-18 08:28:00,1.47686,1.47686,1.47666,1.47677,44600000.0
2008-02-18 08:29:00,1.47662,1.47666,1.47654,1.47654,50000001.0
2008-02-18 08:30:00,1.47636,1.47636,1.47587,1.47608,36000000.0
2008-02-18 08:31:00,1.47627,1.47641,1.47613,1.47633,43300000.0
2008-02-18 08:32:00,1.47624,1.4763,1.47585,1.47611,46700000.0
2008-02-18 08:33:00,1.47618,1.47618,1.47583,1.47601,46400000.0
2008-02-18 08:34:00,1.47619,1.47622,1.47599,1.47622,32600000.0
2008-02-18 08:35:00,1.47622,1.47622,1.476,1.47611,35000000.0
2008-02-18 08:36:00,1.47614,1.47614,1.47554,1.47586,48700000.0
2008-02-18 08:37:00,1.47609,1.47609,1.47584,1.47609,34400000.0
2008-02-18 08:38:00,1.47612,1.47632,1.47598,1.47615,47700000.0
2008-02-18 08:39:00,1.47645,1.47645,1.47597,1.47615,41400000.0
2008-02-18 08:40:00,1.4761,1.47635,1.47586,1.47631,46200000.0
2008-02-18 08:41:00,1.47618,1.47621,1.47601,1.47617,23200000.0
2008-02-18 08:42:00,1.47624,1.47631,1.47603,1.47615,44900000.0
2008-02-18 08:43:00,1.47614,1.47623,1.47591,1.47591,33000000.0
2008-02-18 08:44:00,1.47615,1.47624,1.47587,1.47619,20000000.0
2008-02-18 08:45:00,1.47621,1.47643,1.47611,1.47611,47200000.0
2008-02-18 08:46:00,1.4764,1.47651,1.47628,1.47648,50700000.0
2008-02-18 08:47:00,1.47651,1.47651,1.47623,1.47623,24200000.0
2008-02-18 08:48:00,1.47648,1.47658,1.47638,1.47642,37000000.0
2008-02-18 08:49:00,1.47601,1.47647,1.47601,1.47643,33800000.0
2008-02-18 08:50:00,1.47633,1.47642,1.47623,1.47642,32200000.0
2008-02-18 08:51:00,1.47631,1.47631,1.47597,1.47597,25800000.0
2008-02-18 08:52:00,1.47617,1.47617,1.47587,1.47602,45600000.0
2008-02-18 08:53:00,1.47613,1.47641,1.47613,1.47641,37800000.0
2008-02-18 08:54:00,1.47634,1.47651,1.47622,1.47637,30800000.0
2008-02-18 08:55:00,1.47639,1.47649,1.47614,1.47636,73300000.0
2008-02-18 08:56:00,1.47651,1.47663,1.4763,1.47653,27800000.0
2008-02-18 08:57:00,1.47666,1.47691,1.47666,1.47691,19800000.0
2008-02-18 08:58:00,1.47694,1.47694,1.47666,1.47691,40000000.0
2008-02-18 08:59:00,1.47678,1.47707,1.47659,1.47707,29400000.0
2008-02-18 09:00:00,1.47724,1.47726,1.47658,1.47692,26400000.0
2008-02-18 09:01:00,1.47681,1.47697,1.47674,1.47696,48500000.0
2008-02-18 09:02:00,1.47725,1.4773,1.47707,1.47711,30400000.0
2008-02-18 09:03:00,1.47681,1.47759,1.47681,1.47697,30400000.0
2008-02-18 09:04:00,1.47731,1.47762,1.47731,1.47761,27200000.0
2008-02-18 09:05:00,1.47761,1.47761,1.47711,1.47747,29600000.0
2008-02-18 09:06:00,1.47739,1.47747,1.47721,1.47732,27000000.0
2008-02-18 09:07:00,1.47724,1.47754,1.47724,1.47725,37800000.0
2008-02-18 09:08:00,1.47746,1.47789,1.47742,1.47787,48600000.0
2008-02-18 09:09:00,1.47793,1.47799,1.4776,1.47789,44400000.0
2008-02-18 09:10:00,1.47788,1.47795,1.47779,1.47795,40000000.0
2008-02-18 09:11:00,1.478,1.47821,1.47793,1.47816,43300000.0
2008-02-18 09:12:00,1.47809,1.47814,1.47803,1.47812,21800000.0
2008-02-18 09:13:00,1.47796,1.47816,1.47796,1.47816,28200000.0
2008-02-18 09:14:00,1.47802,1.47825,1.47802,1.47819,38800000.0
2008-02-18 09:15:00,1.47794,1.47806,1.47785,1.47793,27000000.0
2008-02-18 09:16:00,1.47777,1.47787,1.47755,1.47755,21600000.0
2008-02-18 09:17:00,1.47752,1.47752,1.47729,1.47744,56500000.0
2008-02-18 09:18:00,1.47754,1.47766,1.47739,1.47739,25500000.0
2008-02-18 09:19:00,1.47727,1.47743,1.47699,1.47699,35200000.0
2008-02-18 09:20:00,1.47718,1.47719,1.47692,1.47692,20600000.0
2008-02-18 09:21:00,1.47717,1.47755,1.47716,1.47752,34000000.0
2008-02-18 09:22:00,1.47759,1.47777,1.47756,1.4777,27800000.0
2008-02-18 09:23:00,1.47746,1.47772,1.47745,1.47745,58400000.0
2008-02-18 09:24:00,1.47762,1.47765,1.4774,1.47762,49300000.0
2008-02-18 09:25:00,1.4776,1.47779,1.47754,1.47767,33000000.0
2008-02-18 09:26:00,1.47759,1.4777,1.47742,1.47747,53000000.0
2008-02-18 09:27:00,1.47737,1.47745,1.47725,1.47732,25800000.0
2008-02-18 09:28:00,1.47716,1.47716,1.4769,1.47712,30800000.0
2008-02-18 09:29:00,1.47724,1.47759,1.47708,1.47728,33600000.0
2008-02-18 09:30:00,1.47729,1.47774,1.47729,1.47745,35000000.0
2008-02-18 09:31:00,1.47748,1.47771,1.47735,1.47737,36100000.0
2008-02-18 09:32:00,1.47767,1.47793,1.47753,1.47781,35000000.0
2008-02-18 09:33:00,1.47787,1.47803,1.47787,1.47794,33800000.0
2008-02-18 09:34:00,1.47794,1.47796,1.47774,1.47791,32800000.0
2008-02-18 09:35:00,1.47773,1.47773,1.47729,1.47742,48700000.0
2008-02-18 09:36:00,1.47737,1.47773,1.47734,1.47768,23200000.0
2008-02-18 09:37:00,1.47796,1.47812,1.47794,1.47794,25800000.0
2008-02-18 09:38:00,1.47765,1.47787,1.47729,1.47735,45700000.0
2008-02-18 09:39:00,1.4771,1.47722,1.4768,1.47701,29300000.0
2008-02-18 09:40:00,1.47709,1.47735,1.47703,1.47703,41100000.0
2008-02-18 09:41:00,1.47697,1.4771,1.47685,1.47693,44200001.0
2008-02-18 09:42:00,1.47684,1.47714,1.47684,1.47709,40000000.0
2008-02-18 09:43:00,1.4771,1.47729,1.47705,1.47717,41400000.0
2008-02-18 09:44:00,1.47699,1.47714,1.47687,1.47699,49900000.0
2008-02-18 09:45:00,1.4772,1.4772,1.4766,1.4766,31500000.0
2008-02-18 09:46:00,1.47705,1.47726,1.47691,1.47713,37600000.0
2008-02-18 09:47:00,1.47707,1.47725,1.47703,1.47718,23600000.0
2008-02-18 09:48:00,1.47706,1.47711,1.47668,1.47711,60000001.0
2008-02-18 09:49:00,1.4773,1.47748,1.4771,1.47725,35600000.0
2008-02-18 09:50:00,1.47737,1.47755,1.47728,1.47728,37600000.0
2008-02-18 09:51:00,1.47728,1.47752,1.47721,1.47743,35800000.0
2008-02-18 09:52:00,1.47731,1.47735,1.47692,1.47721,44600000.0
2008-02-18 09:53:00,1.47704,1.47737,1.47694,1.47694,37200000.0
2008-02-18 09:54:00,1.47695,1.47697,1.47662,1.47668,26000000.0
2008-02-18 09:55:00,1.47655,1.47672,1.47654,1.47671,39600000.0
2008-02-18 09:56:00,1.47647,1.47672,1.47625,1.47625,45400000.0
2008-02-18 09:57:00,1.47634,1.4764,1.47612,1.47612,62000000.0
2008-02-18 09:58:00,1.4759,1.47601,1.47564,1.47601,63700000.0
2008-02-18 09:59:00,1.47583,1.47583,1.47523,1.47524,45700000.0
2008-02-18 10:00:00,1.47522,1.47522,1.47468,1.47494,60200000.0
2008-02-18 10:01:00,1.47518,1.47532,1.47498,1.47532,37500000.0
2008-02-18 10:02:00,1.47532,1.47532,1.4745,1.4747,36200000.0
2008-02-18 10:03:00,1.47485,1.47512,1.47467,1.47467,41200000.0
2008-02-18 10:04:00,1.47504,1.47508,1.47449,1.47496,48600000.0
2008-02-18 10:05:00,1.47495,1.47553,1.47473,1.47539,39900000.0
2008-02-18 10:06:00,1.47552,1.47569,1.47541,1.4755,49700000.0
2008-02-18 10:07:00,1.47551,1.47558,1.47534,1.47545,65000000.0
2008-02-18 10:08:00,1.47531,1.47579,1.47531,1.47557,30400000.0
2008-02-18 10:09:00,1.47564,1.4759,1.47553,1.4759,27400000.0
2008-02-18 10:10:00,1.47628,1.47748,1.47628,1.47748,18200000.0
2008-02-18 10:11:00,1.47715,1.47724,1.47686,1.47696,55500000.0
2008-02-18 10:12:00,1.47675,1.47713,1.47675,1.47703,37600000.0
2008-02-18 10:13:00,1.47702,1.47702,1.47667,1.47691,64700001.0
2008-02-18 10:14:00,1.47681,1.47686,1.47662,1.47668,44800001.0
2008-02-18 10:15:00,1.47659,1.47687,1.47659,1.47687,16800000.0
2008-02-18 10:16:00,1.47698,1.47707,1.47674,1.47707,50500000.0
2008-02-18 10:17:00,1.47699,1.47718,1.47671,1.47709,30400000.0
2008-02-18 10:18:00,1.47728,1.47729,1.47637,1.47651,41200000.0
2008-02-18 10:19:00,1.47641,1.4765,1.47629,1.47644,29300000.0
2008-02-18 10:20:00,1.47638,1.47638,1.47603,1.47613,42500000.0
2008-02-18 10:21:00,1.47564,1.47614,1.47564,1.47584,51000000.0
2008-02-18 10:22:00,1.4764,1.47643,1.47579,1.4763,31300000.0
2008-02-18 10:23:00,1.47628,1.47643,1.47622,1.47641,54400000.0
2008-02-18 10:24:00,1.47623,1.47623,1.47602,1.47616,31100000.0
2008-02-18 10:25:00,1.47605,1.47605,1.4747,1.4747,54900000.0
2008-02-18 10:26:00,1.47455,1.47472,1.47447,1.47462,33900000.0
2008-02-18 10:27:00,1.47451,1.47451,1.47371,1.47371,23600000.0
2008-02-18 10:28:00,1.4735,1.47376,1.47332,1.47337,35200000.0
2008-02-18 10:29:00,1.47345,1.47348,1.47302,1.47344,47800000.0
2008-02-18 10:30:00,1.4731,1.47341,1.47283,1.47335,47400000.0
2008-02-18 10:31:00,1.47328,1.4736,1.47328,1.4736,52200000.0
2008-02-18 10:32:00,1.47339,1.47367,1.47339,1.47358,35200000.0
2008-02-18 10:33:00,1.47352,1.47365,1.47331,1.47334,36000000.0
2008-02-18 10:34:00,1.47337,1.47349,1.47322,1.47322,46400000.0
2008-02-18 10:35:00,1.47342,1.47368,1.47323,1.4736,38400000.0
2008-02-18 10:36:00,1.47338,1.47338,1.47275,1.47275,36800000.0
2008-02-18 10:37:00,1.47285,1.47296,1.47255,1.47261,39200000.0
2008-02-18 10:38:00,1.47284,1.47291,1.47229,1.4727,53800000.0
2008-02-18 10:39:00,1.47239,1.47296,1.47239,1.47276,38600000.0
2008-02-18 10:40:00,1.47304,1.47322,1.47292,1.47304,32800000.0
2008-02-18 10:41:00,1.47332,1.47381,1.47332,1.47381,31600000.0
2008-02-18 10:42:00,1.47359,1.47445,1.47329,1.47439,50300000.0
2008-02-18 10:43:00,1.47437,1.47442,1.47408,1.47413,27200000.0
2008-02-18 10:44:00,1.47425,1.47447,1.4741,1.47438,29600000.0
2008-02-18 10:45:00,1.47407,1.47444,1.4739,1.4739,40600000.0
2008-02-18 10:46:00,1.47437,1.47437,1.47381,1.47392,26700000.0
2008-02-18 10:47:00,1.47431,1.4747,1.47431,1.47454,27800000.0
2008-02-18 10:48:00,1.47463,1.4747,1.4745,1.47458,38200000.0
2008-02-18 10:49:00,1.47449,1.47449,1.47401,1.47405,33000000.0
2008-02-18 10:50:00,1.47405,1.47405,1.47341,1.47378,48400000.0
2008-02-18 10:51:00,1.47438,1.47514,1.47424,1.47514,42100000.0
2008-02-18 10:52:00,1.47568,1.47643,1.47568,1.47615,53200000.0
2008-02-18 10:53:00,1.47579,1.4759,1.47536,1.47546,50600000.0
2008-02-18 10:54:00,1.47556,1.47583,1.47515,1.47583,27900000.0
2008-02-18 10:55:00,1.47574,1.47589,1.47547,1.47588,45200000.0
2008-02-18 10:56:00,1.47583,1.47583,1.47546,1.47551,50500000.0
2008-02-18 10:57:00,1.47551,1.47579,1.47551,1.47562,32500000.0
2008-02-18 10:58:00,1.47551,1.47564,1.475,1.475,38600000.0
2008-02-18 10:59:00,1.47538,1.47577,1.47518,1.47577,45900000.0
2008-02-18 11:00:00,1.4758,1.47603,1.47559,1.47573,23400000.0
2008-02-18 11:01:00,1.4756,1.47601,1.47551,1.4759,31800000.0
2008-02-18 11:02:00,1.47618,1.47623,1.47597,1.47607,48500000.0
2008-02-18 11:03:00,1.47607,1.47607,1.47585,1.47598,54400000.0
2008-02-18 11:04:00,1.476,1.476,1.47557,1.4757,36500000.0
2008-02-18 11:05:00,1.47547,1.47547,1.47457,1.47483,42000000.0
2008-02-18 11:06:00,1.47498,1.47548,1.47498,1.47547,40800000.0
2008-02-18 11:07:00,1.47536,1.47539,1.47491,1.47492,53400000.0
2008-02-18 11:08:00,1.47492,1.47524,1.47486,1.47513,31000000.0
2008-02-18 11:09:00,1.47505,1.47526,1.47505,1.47511,36200000.0
2008-02-18 11:10:00,1.47492,1.47501,1.47479,1.47491,44800000.0
2008-02-18 11:11:00,1.47481,1.47529,1.47478,1.47529,42200001.0
2008-02-18 11:12:00,1.47524,1.47596,1.47524,1.47595,47400000.0
2008-02-18 11:13:00,1.47584,1.47592,1.47563,1.47585,43700000.0
2008-02-18 11:14:00,1.47589,1.47618,1.47589,1.47612,51700000.0
2008-02-18 11:15:00,1.47663,1.47667,1.47561,1.47587,43400000.0
2008-02-18 11:16:00,1.47594,1.47603,1.47574,1.47574,53000000.0
2008-02-18 11:17:00,1.47566,1.47614,1.47556,1.47613,30200000.0
2008-02-18 11:18:00,1.47613,1.47646,1.47589,1.47646,35200000.0
2008-02-18 11:19:00,1.47649,1.47666,1.47648,1.47654,43100000.0
2008-02-18 11:20:00,1.47656,1.47674,1.47616,1.47616,27800000.0
2008-02-18 11:21:00,1.47613,1.47613,1.47542,1.47564,45400000.0
2008-02-18 11:22:00,1.47579,1.47596,1.47551,1.47596,57000000.0
2008-02-18 11:23:00,1.47598,1.47605,1.47577,1.47588,29400000.0
2008-02-18 11:24:00,1.47605,1.47606,1.47593,1.47597,49900001.0
2008-02-18 11:25:00,1.47617,1.47621,1.47584,1.47611,43000000.0
2008-02-18 11:26:00,1.47582,1.47588,1.47562,1.47581,25400000.0
2008-02-18 11:27:00,1.47566,1.47627,1.47529,1.47627,37400000.0
2008-02-18 11:28:00,1.47633,1.47634,1.47564,1.47569,33000000.0
2008-02-18 11:29:00,1.47564,1.47613,1.47559,1.47599,61800000.0
2008-02-18 11:30:00,1.47619,1.47628,1.47605,1.47628,45800000.0
2008-02-18 11:31:00,1.47612,1.47628,1.47603,1.4762,35600000.0
2008-02-18 11:32:00,1.47606,1.4764,1.47606,1.47609,34200000.0
2008-02-18 11:33:00,1.47597,1.47617,1.47582,1.47589,48100000.0
2008-02-18 11:34:00,1.4755,1.47589,1.47547,1.47589,41600001.0
2008-02-18 11:35:00,1.47575,1.4759,1.4757,1.47588,18600000.0
2008-02-18 11:36:00,1.47573,1.47593,1.4756,1.47593,32800000.0
2008-02-18 11:37:00,1.47594,1.4761,1.47583,1.47601,54000001.0
2008-02-18 11:38:00,1.47564,1.47593,1.47538,1.47563,40500000.0
2008-02-18 11:39:00,1.47532,1.47539,1.4745,1.4745,47400000.0
2008-02-18 11:40:00,1.47426,1.47448,1.47404,1.47446,26200000.0
2008-02-18 11:41:00,1.47409,1.4744,1.47405,1.47421,27400000.0
2008-02-18 11:42:00,1.47406,1.47412,1.47396,1.47408,36700000.0
2008-02-18 11:43:00,1.47423,1.4743,1.47387,1.47407,30100000.0
2008-02-18 11:44:00,1.47424,1.47424,1.47396,1.4741,27800000.0
2008-02-18 11:45:00,1.47447,1.47447,1.47407,1.47435,33600000.0
2008-02-18 11:46:00,1.47425,1.47425,1.47385,1.47407,23700000.0
2008-02-18 11:47:00,1.47407,1.47427,1.47399,1.47405,48800000.0
2008-02-18 11:48:00,1.47415,1.47478,1.47415,1.47453,30700000.0
2008-02-18 11:49:00,1.47489,1.47525,1.47489,1.47512,36700000.0
2008-02-18 11:50:00,1.47502,1.47589,1.47486,1.47579,47000000.0
2008-02-18 11:51:00,1.47596,1.47621,1.47596,1.47608,22200000.0
2008-02-18 11:52:00,1.47599,1.4761,1.47595,1.476,50800000.0
2008-02-18 11:53:00,1.47582,1.47603,1.47569,1.47575,47600000.0
2008-02-18 11:54:00,1.47586,1.47591,1.47567,1.4758,22400000.0
2008-02-18 11:55:00,1.47572,1.47608,1.47572,1.47586,84500000.0
2008-02-18 11:56:00,1.4759,1.4761,1.47578,1.47578,38200000.0
2008-02-18 11:57:00,1.4759,1.4759,1.475,1.47541,32600000.0
2008-02-18 11:58:00,1.47555,1.47564,1.47539,1.47545,28500000.0
2008-02-18 11:59:00,1.47551,1.47551,1.47529,1.47533,28000000.0
2008-02-18 12:00:00,1.47523,1.47536,1.47487,1.47515,31000000.0
2008-02-18 12:01:00,1.47529,1.47532,1.47507,1.47521,24400000.0
2008-02-18 12:02:00,1.47529,1.47537,1.47511,1.47511,24600000.0
2008-02-18 12:03:00,1.47528,1.47544,1.47496,1.47496,36600000.0
2008-02-18 12:04:00,1.47517,1.47537,1.47504,1.47535,42200000.0
2008-02-18 12:05:00,1.47533,1.47533,1.47517,1.4753,26000000.0
2008-02-18 12:06:00,1.47515,1.47549,1.47503,1.47531,50200000.0
2008-02-18 12:07:00,1.4756,1.47604,1.47533,1.47533,52000000.0
2008-02-18 12:08:00,1.47563,1.47671,1.47563,1.47671,25200000.0
2008-02-18 12:09:00,1.47684,1.4769,1.47626,1.47626,35800000.0
2008-02-18 12:10:00,1.4765,1.47653,1.47612,1.47641,44400001.0
2008-02-18 12:11:00,1.47652,1.47671,1.4763,1.47633,24800000.0
2008-02-18 12:12:00,1.47647,1.47662,1.47625,1.47661,52500000.0
2008-02-18 12:13:00,1.47699,1.47774,1.47689,1.47774,30200000.0
2008-02-18 12:14:00,1.47725,1.47751,1.477,1.47731,46100000.0
2008-02-18 12:15:00,1.47727,1.47768,1.47716,1.47763,18600000.0
2008-02-18 12:16:00,1.47735,1.47772,1.47732,1.47744,58300000.0
2008-02-18 12:17:00,1.47739,1.47751,1.47717,1.47746,27800000.0
2008-02-18 12:18:00,1.47736,1.4775,1.47694,1.4775,36800000.0
2008-02-18 12:19:00,1.47739,1.47764,1.47736,1.47761,55000001.0
2008-02-18 12:20:00,1.47731,1.47761,1.47729,1.47758,48000001.0
2008-02-18 12:21:00,1.47737,1.47742,1.47716,1.47735,46600000.0
2008-02-18 12:22:00,1.47735,1.47741,1.47723,1.47729,37400000.0
2008-02-18 12:23:00,1.47721,1.47744,1.47715,1.47737,61000000.0
2008-02-18 12:24:00,1.47707,1.47746,1.47707,1.47738,38100000.0
2008-02-18 12:25:00,1.47735,1.47758,1.47735,1.47735,45200000.0
2008-02-18 12:26:00,1.47741,1.47741,1.47692,1.47741,40800000.0
2008-02-18 12:27:00,1.47744,1.47749,1.47732,1.47745,55700000.0
2008-02-18 12:28:00,1.47746,1.47751,1.47739,1.47742,28400000.0
2008-02-18 12:29:00,1.47725,1.47725,1.47692,1.47719,20000000.0
2008-02-18 12:30:00,1.47695,1.47711,1.47691,1.47704,38800000.0
2008-02-18 12:31:00,1.477,1.477,1.47676,1.47676,31800000.0
2008-02-18 12:32:00,1.47686,1.47697,1.47679,1.47681,31200000.0
2008-02-18 12:33:00,1.47686,1.47686,1.47668,1.47681,28000000.0
2008-02-18 12:34:00,1.47675,1.47702,1.47675,1.47688,45600001.0
2008-02-18 12:35:00,1.47693,1.47693,1.47652,1.47668,32000000.0
2008-02-18 12:36:00,1.4765,1.4765,1.47625,1.47647,23600000.0
2008-02-18 12:37:00,1.47648,1.47681,1.47635,1.4767,28800000.0
2008-02-18 12:38:00,1.47698,1.477,1.47675,1.4768,25400000.0
2008-02-18 12:39:00,1.47687,1.47699,1.47682,1.47682,29400000.0
2008-02-18 12:40:00,1.4768,1.47698,1.47658,1.47669,27800000.0
2008-02-18 12:41:00,1.47652,1.4766,1.47617,1.47649,35000000.0
2008-02-18 12:42:00,1.47663,1.47675,1.47648,1.47659,47600000.0
2008-02-18 12:43:00,1.47678,1.477,1.47678,1.47685,45800000.0
2008-02-18 12:44:00,1.4767,1.4767,1.47613,1.47668,53200000.0
2008-02-18 12:45:00,1.47673,1.4768,1.47663,1.47663,31800000.0
2008-02-18 12:46:00,1.47663,1.47681,1.47657,1.47681,41300000.0
2008-02-18 12:47:00,1.47668,1.47673,1.47631,1.47631,29200000.0
2008-02-18 12:48:00,1.47636,1.47643,1.4762,1.47625,31000000.0
2008-02-18 12:49:00,1.47622,1.47648,1.47622,1.47648,48000000.0
2008-02-18 12:50:00,1.47646,1.47646,1.47611,1.47619,40200000.0
2008-02-18 12:51:00,1.47586,1.47586,1.47541,1.47541,45000000.0
2008-02-18 12:52:00,1.4755,1.47554,1.47519,1.4755,28200000.0
2008-02-18 12:53:00,1.47541,1.47579,1.47521,1.4756,44400000.0
2008-02-18 12:54:00,1.47551,1.47557,1.4753,1.4753,28400000.0
2008-02-18 12:55:00,1.47503,1.47503,1.4745,1.47479,53600001.0
2008-02-18 12:56:00,1.47486,1.4754,1.47446,1.4754,38800000.0
2008-02-18 12:57:00,1.47563,1.47584,1.47562,1.47576,36200000.0
2008-02-18 12:58:00,1.47566,1.47594,1.47566,1.47587,38500000.0
2008-02-18 12:59:00,1.47545,1.47591,1.47545,1.47582,39200000.0
2008-02-18 13:00:00,1.47573,1.47575,1.47552,1.47559,26400000.0
2008-02-18 13:01:00,1.47557,1.4758,1.47543,1.47566,50400000.0
2008-02-18 13:02:00,1.4755,1.47565,1.47547,1.47547,25600000.0
2008-02-18 13:03:00,1.47557,1.47557,1.47539,1.47543,23200000.0
2008-02-18 13:04:00,1.47526,1.47546,1.47509,1.47521,34200000.0
2008-02-18 13:05:00,1.47489,1.4753,1.47481,1.4753,40000000.0
2008-02-18 13:06:00,1.47505,1.47528,1.4748,1.47517,20400000.0
2008-02-18 13:07:00,1.47545,1.47546,1.47527,1.47528,30200000.0
2008-02-18 13:08:00,1.47526,1.47545,1.47515,1.47523,30600000.0
2008-02-18 13:09:00,1.47525,1.47526,1.475,1.475,61600000.0
2008-02-18 13:10:00,1.47494,1.4751,1.47471,1.47471,44300000.0
2008-02-18 13:11:00,1.47482,1.47509,1.47463,1.47509,41600000.0
2008-02-18 13:12:00,1.47519,1.47529,1.4749,1.47498,25400000.0
2008-02-18 13:13:00,1.475,1.47514,1.47498,1.47514,35600000.0
2008-02-18 13:14:00,1.47502,1.47524,1.47479,1.47496,77300000.0
2008-02-18 13:15:00,1.47496,1.47514,1.47485,1.47495,37400000.0
2008-02-18 13:16:00,1.47489,1.47497,1.47446,1.47446,47200000.0
2008-02-18 13:17:00,1.47407,1.47487,1.47407,1.47478,42000000.0
2008-02-18 13:18:00,1.47484,1.4749,1.47466,1.4748,47500000.0
2008-02-18 13:19:00,1.47471,1.47486,1.47461,1.47471,33600001.0
2008-02-18 13:20:00,1.47469,1.47479,1.47419,1.47435,40200000.0
2008-02-18 13:21:00,1.47444,1.47444,1.47402,1.47429,39800001.0
2008-02-18 13:22:00,1.47423,1.47423,1.47381,1.47391,38800000.0
2008-02-18 13:23:00,1.47345,1.47396,1.47345,1.47394,45000000.0
2008-02-18 13:24:00,1.47403,1.47424,1.47397,1.47424,38600000.0
2008-02-18 13:25:00,1.47391,1.47391,1.47296,1.47296,69299998.0
2008-02-18 13:26:00,1.4731,1.47338,1.4731,1.47323,25400000.0
2008-02-18 13:27:00,1.47354,1.47376,1.4735,1.47357,25800000.0
2008-02-18 13:28:00,1.47354,1.47372,1.47314,1.47314,42500001.0
2008-02-18 13:29:00,1.47345,1.4738,1.47287,1.4738,60500000.0
2008-02-18 13:30:00,1.47398,1.474,1.47377,1.47388,33900000.0
2008-02-18 13:31:00,1.47375,1.47401,1.47356,1.47396,40800000.0
2008-02-18 13:32:00,1.47393,1.4741,1.47364,1.47383,402200000.0
2008-02-18 13:33:00,1.47381,1.47406,1.47381,1.47389,528600000.0
2008-02-18 13:34:00,1.4738,1.47415,1.47375,1.4738,520900001.0
2008-02-18 13:35:00,1.47372,1.47412,1.47372,1.47392,417300001.0
2008-02-18 13:36:00,1.47375,1.47411,1.47372,1.47394,169000000.0
2008-02-18 13:37:00,1.47375,1.47375,1.47309,1.47341,598500001.0
2008-02-18 13:38:00,1.47322,1.47365,1.47291,1.47363,355100001.0
2008-02-18 13:39:00,1.47363,1.47365,1.47335,1.47345,160400000.0
2008-02-18 13:40:00,1.47336,1.4735,1.47309,1.47309,441700000.0
2008-02-18 13:41:00,1.4731,1.47353,1.4728,1.47342,317400000.0
2008-02-18 13:42:00,1.47346,1.47362,1.47297,1.47354,610000003.0
2008-02-18 13:43:00,1.47361,1.47413,1.47356,1.47413,208300000.0
2008-02-18 13:44:00,1.47408,1.47408,1.47375,1.47393,429000002.0
2008-02-18 13:45:00,1.47381,1.47389,1.4737,1.4737,229600000.0
2008-02-18 13:46:00,1.47355,1.47362,1.47306,1.47345,202300000.0
2008-02-18 13:47:00,1.47366,1.47388,1.47357,1.47383,225700000.0
2008-02-18 13:48:00,1.47385,1.47385,1.47339,1.47348,128500001.0
2008-02-18 13:49:00,1.47339,1.47357,1.47321,1.47321,234900000.0
2008-02-18 13:50:00,1.47321,1.47348,1.4732,1.47323,146600000.0
2008-02-18 13:51:00,1.47315,1.47352,1.4731,1.47335,438400000.0
2008-02-18 13:52:00,1.47341,1.47375,1.47338,1.4736,333200001.0
2008-02-18 13:53:00,1.47358,1.474,1.47344,1.47373,366400000.0
2008-02-18 13:54:00,1.47385,1.47424,1.47357,1.47421,353100000.0
2008-02-18 13:55:00,1.47409,1.47438,1.47404,1.4742,397900002.0
2008-02-18 13:56:00,1.47412,1.47437,1.4741,1.47423,436700001.0
2008-02-18 13:57:00,1.47421,1.47424,1.47395,1.47395,303100000.0
2008-02-18 13:58:00,1.47402,1.47406,1.4736,1.4739,389800001.0
2008-02-18 13:59:00,1.47391,1.47443,1.47378,1.47403,265700000.0
2008-02-18 14:00:00,1.47422,1.47466,1.47412,1.47427,356700000.0
2008-02-18 14:01:00,1.47434,1.4746,1.47429,1.47446,224400001.0
2008-02-18 14:02:00,1.47444,1.47452,1.47412,1.47417,354400002.0
2008-02-18 14:03:00,1.474,1.474,1.47351,1.47357,404800002.0
2008-02-18 14:04:00,1.47349,1.47375,1.47343,1.47343,314300000.0
2008-02-18 14:05:00,1.4733,1.47365,1.47329,1.47349,384700001.0
2008-02-18 14:06:00,1.47356,1.47407,1.47356,1.47407,459200001.0
2008-02-18 14:07:00,1.47413,1.47463,1.47394,1.47432,431900001.0
2008-02-18 14:08:00,1.47431,1.47437,1.47417,1.47435,318800001.0
2008-02-18 14:09:00,1.47429,1.47441,1.47407,1.47407,320300001.0
2008-02-18 14:10:00,1.47396,1.47418,1.47396,1.47412,218900002.0
2008-02-18 14:11:00,1.47411,1.47431,1.47409,1.47424,250200001.0
2008-02-18 14:12:00,1.47419,1.47437,1.47398,1.47431,523500000.0
2008-02-18 14:13:00,1.47437,1.47445,1.47415,1.47419,474600002.0
2008-02-18 14:14:00,1.47412,1.47441,1.47402,1.47436,431400001.0
2008-02-18 14:15:00,1.47437,1.47456,1.47432,1.47453,296400001.0
2008-02-18 14:16:00,1.47452,1.47452,1.47398,1.47398,126800000.0
2008-02-18 14:17:00,1.474,1.47443,1.474,1.47435,166700000.0
2008-02-18 14:18:00,1.47429,1.47491,1.47413,1.4745,183900000.0
2008-02-18 14:19:00,1.47428,1.47444,1.47411,1.47413,418200000.0
2008-02-18 14:20:00,1.47426,1.47447,1.47422,1.47431,302700001.0
2008-02-18 14:21:00,1.47422,1.47446,1.4742,1.47421,451800000.0
2008-02-18 14:22:00,1.47427,1.47444,1.47422,1.47424,470100000.0
2008-02-18 14:23:00,1.47434,1.47443,1.47421,1.47432,472400002.0
2008-02-18 14:24:00,1.47483,1.47501,1.47473,1.47482,344300001.0
2008-02-18 14:25:00,1.4747,1.47472,1.47441,1.47441,264100000.0
2008-02-18 14:26:00,1.47443,1.4746,1.47438,1.47443,398500000.0
2008-02-18 14:27:00,1.47454,1.47457,1.47416,1.47416,215100001.0
2008-02-18 14:28:00,1.47401,1.47418,1.4738,1.47399,505100002.0
2008-02-18 14:29:00,1.474,1.47414,1.47369,1.47395,523200001.0
2008-02-18 14:30:00,1.47381,1.47387,1.47342,1.47346,570200002.0
2008-02-18 14:31:00,1.47352,1.47362,1.4734,1.47343,487700002.0
2008-02-18 14:32:00,1.47351,1.47371,1.4735,1.47367,307900000.0
2008-02-18 14:33:00,1.47379,1.47406,1.47379,1.47398,182400000.0
2008-02-18 14:34:00,1.47389,1.47406,1.47389,1.47392,153400000.0
2008-02-18 14:35:00,1.47392,1.47402,1.47392,1.47397,238100000.0
2008-02-18 14:36:00,1.47402,1.4741,1.47393,1.47393,248800000.0
2008-02-18 14:37:00,1.4741,1.47416,1.47393,1.47416,264500002.0
2008-02-18 14:38:00,1.47423,1.47434,1.47414,1.47434,173400002.0
2008-02-18 14:39:00,1.47435,1.47439,1.47417,1.47427,191200000.0
2008-02-18 14:40:00,1.47447,1.47488,1.47442,1.47468,272400000.0
2008-02-18 14:41:00,1.47476,1.47524,1.47474,1.47505,264500000.0
2008-02-18 14:42:00,1.47504,1.47536,1.47502,1.47526,108400000.0
2008-02-18 14:43:00,1.47517,1.47543,1.47504,1.47504,128500000.0
2008-02-18 14:44:00,1.47506,1.47507,1.47471,1.47504,473600003.0
2008-02-18 14:45:00,1.47497,1.47501,1.47478,1.47496,371299999.0
2008-02-18 14:46:00,1.47492,1.47498,1.47438,1.47438,282000000.0
2008-02-18 14:47:00,1.47431,1.47468,1.47428,1.47428,252100001.0
2008-02-18 14:48:00,1.47419,1.47427,1.47393,1.47403,422300002.0
2008-02-18 14:49:00,1.47393,1.47393,1.47378,1.47389,134400000.0
2008-02-18 14:50:00,1.47374,1.47392,1.47282,1.47282,313600001.0
2008-02-18 14:51:00,1.47285,1.47301,1.47275,1.47275,200500000.0
2008-02-18 14:52:00,1.47263,1.47303,1.47263,1.47281,287300001.0
2008-02-18 14:53:00,1.47293,1.47321,1.47269,1.47288,363500001.0
2008-02-18 14:54:00,1.47291,1.47307,1.47291,1.47302,146800001.0
2008-02-18 14:55:00,1.47306,1.47321,1.47302,1.47321,287500001.0
2008-02-18 14:56:00,1.47352,1.47372,1.47334,1.47365,439100000.0
2008-02-18 14:57:00,1.47375,1.47395,1.4735,1.47359,392800002.0
2008-02-18 14:58:00,1.4737,1.47407,1.47365,1.47378,383999999.0
2008-02-18 14:59:00,1.4738,1.4738,1.47337,1.47349,184900000.0
2008-02-18 15:00:00,1.4734,1.47354,1.4732,1.47344,687800003.0
2008-02-18 15:01:00,1.47336,1.4734,1.47321,1.47336,392600001.0
2008-02-18 15:02:00,1.47326,1.47342,1.47296,1.47299,577200002.0
2008-02-18 15:03:00,1.47311,1.47339,1.47302,1.47316,433300000.0
2008-02-18 15:04:00,1.47309,1.47326,1.473,1.47317,506100001.0
2008-02-18 15:05:00,1.47312,1.47325,1.4729,1.47296,402700001.0
2008-02-18 15:06:00,1.47306,1.47325,1.47289,1.47318,260400000.0
2008-02-18 15:07:00,1.47325,1.47341,1.47275,1.4731,315200001.0
2008-02-18 15:08:00,1.47307,1.47345,1.47299,1.47303,374800001.0
2008-02-18 15:09:00,1.47305,1.47305,1.47238,1.47255,463000000.0
2008-02-18 15:10:00,1.47246,1.47307,1.47246,1.47307,506600001.0
2008-02-18 15:11:00,1.47308,1.47348,1.47266,1.47318,450600003.0
2008-02-18 15:12:00,1.47309,1.47328,1.47296,1.47297,404700002.0
2008-02-18 15:13:00,1.47288,1.47301,1.47281,1.47292,476600003.0
2008-02-18 15:14:00,1.47289,1.47312,1.47257,1.47257,501800001.0
2008-02-18 15:15:00,1.4726,1.47289,1.47255,1.47264,386300000.0
2008-02-18 15:16:00,1.47268,1.47287,1.47258,1.47287,497200000.0
2008-02-18 15:17:00,1.47291,1.47302,1.47278,1.47286,361000000.0
2008-02-18 15:18:00,1.47289,1.47321,1.47289,1.47305,214000000.0
2008-02-18 15:19:00,1.47316,1.47339,1.47312,1.47315,499200000.0
2008-02-18 15:20:00,1.47313,1.47313,1.47278,1.47278,422500001.0
2008-02-18 15:21:00,1.47258,1.47263,1.4723,1.47234,623599999.0
2008-02-18 15:22:00,1.47241,1.47265,1.47232,1.47232,494200000.0
2008-02-18 15:23:00,1.4722,1.47222,1.47196,1.47211,381300000.0
2008-02-18 15:24:00,1.47212,1.47218,1.47183,1.4719,589800000.0
2008-02-18 15:25:00,1.472,1.47261,1.472,1.47227,683600000.0
2008-02-18 15:26:00,1.47234,1.47266,1.47229,1.47262,651700001.0
2008-02-18 15:27:00,1.47266,1.47293,1.47258,1.47271,651600000.0
2008-02-18 15:28:00,1.47272,1.47285,1.47251,1.47285,682000001.0
2008-02-18 15:29:00,1.47284,1.47313,1.47253,1.4726,590700000.0
2008-02-18 15:30:00,1.4725,1.47276,1.47237,1.47243,646500001.0
2008-02-18 15:31:00,1.4726,1.47262,1.47232,1.47241,507400001.0
2008-02-18 15:32:00,1.47252,1.47274,1.47252,1.47268,495999998.0
2008-02-18 15:33:00,1.47276,1.47302,1.47271,1.47273,478800003.0
2008-02-18 15:34:00,1.47291,1.47316,1.47278,1.47284,369000001.0
2008-02-18 15:35:00,1.47291,1.47311,1.47275,1.47275,596700002.0
2008-02-18 15:36:00,1.47292,1.47311,1.47286,1.47295,394400001.0
2008-02-18 15:37:00,1.47292,1.47313,1.4729,1.47309,402000002.0
2008-02-18 15:38:00,1.47314,1.47328,1.47304,1.47309,421500000.0
2008-02-18 15:39:00,1.47311,1.47326,1.473,1.47305,418400001.0
2008-02-18 15:40:00,1.47309,1.47324,1.47299,1.47312,386000000.0
2008-02-18 15:41:00,1.47313,1.47321,1.47292,1.47318,318300001.0
2008-02-18 15:42:00,1.47317,1.47317,1.47301,1.47312,194000001.0
2008-02-18 15:43:00,1.47325,1.47357,1.4732,1.47321,362600001.0
2008-02-18 15:44:00,1.47316,1.47331,1.4731,1.47329,309200000.0
2008-02-18 15:45:00,1.4735,1.47371,1.47339,1.47359,589800000.0
2008-02-18 15:46:00,1.47358,1.47375,1.47349,1.47351,487000000.0
2008-02-18 15:47:00,1.47339,1.47339,1.47307,1.47322,258800001.0
2008-02-18 15:48:00,1.47318,1.47327,1.47295,1.4731,234300000.0
2008-02-18 15:49:00,1.4731,1.47311,1.47282,1.47291,301200000.0
2008-02-18 15:50:00,1.47292,1.47295,1.47272,1.47283,389600000.0
2008-02-18 15:51:00,1.47265,1.47281,1.47247,1.47272,456700000.0
2008-02-18 15:52:00,1.4727,1.47276,1.47249,1.47252,329800000.0
2008-02-18 15:53:00,1.47248,1.47293,1.47211,1.47219,433400001.0
2008-02-18 15:54:00,1.47213,1.47224,1.47193,1.47196,439400000.0
2008-02-18 15:55:00,1.47181,1.47182,1.47144,1.47148,405800001.0
2008-02-18 15:56:00,1.47151,1.47173,1.47123,1.47133,346700000.0
2008-02-18 15:57:00,1.47127,1.47147,1.47122,1.47128,365300001.0
2008-02-18 15:58:00,1.47126,1.47143,1.47113,1.47125,442800002.0
2008-02-18 15:59:00,1.47119,1.47127,1.47095,1.4711,548199999.0
2008-02-18 16:00:00,1.4708,1.47103,1.47067,1.47088,399100000.0
2008-02-18 16:01:00,1.47058,1.47108,1.47058,1.47073,463300002.0
2008-02-18 16:02:00,1.47063,1.47088,1.47052,1.47074,479900001.0
2008-02-18 16:03:00,1.47076,1.47139,1.47068,1.47139,438800001.0
2008-02-18 16:04:00,1.47152,1.47174,1.47147,1.47164,461700002.0
2008-02-18 16:05:00,1.47169,1.47233,1.47162,1.47233,324199999.0
2008-02-18 16:06:00,1.47223,1.47223,1.47189,1.472,186900000.0
2008-02-18 16:07:00,1.47204,1.47216,1.47193,1.47193,246400001.0
2008-02-18 16:08:00,1.47177,1.47177,1.47116,1.47123,165100000.0
2008-02-18 16:09:00,1.47107,1.47111,1.4708,1.47098,338400000.0
2008-02-18 16:10:00,1.47083,1.47121,1.47068,1.47106,415600000.0
2008-02-18 16:11:00,1.47097,1.47112,1.47088,1.47095,597700001.0
2008-02-18 16:12:00,1.47086,1.47117,1.47082,1.47104,493500000.0
2008-02-18 16:13:00,1.47113,1.47143,1.47111,1.47114,507000003.0
2008-02-18 16:14:00,1.47132,1.47171,1.4712,1.4712,569500000.0
2008-02-18 16:15:00,1.47137,1.47186,1.4713,1.47157,679900001.0
2008-02-18 16:16:00,1.4716,1.47174,1.47145,1.47152,568000001.0
2008-02-18 16:17:00,1.47178,1.47183,1.47135,1.47145,579200003.0
2008-02-18 16:18:00,1.47153,1.47201,1.47148,1.47177,718100001.0
2008-02-18 16:19:00,1.47188,1.47193,1.4716,1.47177,667200001.0
2008-02-18 16:20:00,1.47175,1.47218,1.47175,1.47191,713500001.0
2008-02-18 16:21:00,1.47193,1.47246,1.47193,1.47246,500400000.0
2008-02-18 16:22:00,1.47241,1.4725,1.47214,1.47214,493000001.0
2008-02-18 16:23:00,1.47212,1.47249,1.47203,1.47222,478900001.0
2008-02-18 16:24:00,1.47218,1.47224,1.47188,1.47199,529000000.0
2008-02-18 16:25:00,1.47185,1.47242,1.47184,1.4721,572900002.0
2008-02-18 16:26:00,1.47224,1.47224,1.4718,1.47185,460600001.0
2008-02-18 16:27:00,1.47182,1.47189,1.4715,1.47151,401200000.0
2008-02-18 16:28:00,1.47152,1.47175,1.47137,1.47142,614600000.0
2008-02-18 16:29:00,1.47149,1.47192,1.47149,1.47167,394200001.0
2008-02-18 16:30:00,1.47177,1.47196,1.47163,1.47172,543900004.0
2008-02-18 16:31:00,1.47143,1.47146,1.4708,1.4708,386700002.0
2008-02-18 16:32:00,1.47082,1.471,1.47067,1.47087,640300001.0
2008-02-18 16:33:00,1.47097,1.47141,1.47097,1.47109,506800000.0
2008-02-18 16:34:00,1.47111,1.47114,1.47088,1.47092,435700001.0
2008-02-18 16:35:00,1.47084,1.47096,1.47077,1.4708,478600000.0
2008-02-18 16:36:00,1.47087,1.47087,1.47036,1.47046,459900001.0
2008-02-18 16:37:00,1.47057,1.47095,1.47049,1.47049,565900003.0
2008-02-18 16:38:00,1.47052,1.47134,1.47052,1.47134,531600000.0
2008-02-18 16:39:00,1.47144,1.47203,1.47134,1.47182,596800000.0
2008-02-18 16:40:00,1.4717,1.47208,1.47164,1.47192,387599999.0
2008-02-18 16:41:00,1.47194,1.47207,1.47158,1.47164,389700001.0
2008-02-18 16:42:00,1.47155,1.47183,1.47145,1.47165,416200001.0
2008-02-18 16:43:00,1.47193,1.47211,1.47171,1.47199,444500002.0
2008-02-18 16:44:00,1.47195,1.47201,1.47177,1.4718,540100001.0
2008-02-18 16:45:00,1.47184,1.47197,1.47173,1.47188,501700001.0
2008-02-18 16:46:00,1.47221,1.47235,1.47207,1.47223,484400000.0
2008-02-18 16:47:00,1.47222,1.47236,1.47206,1.47213,572000000.0
2008-02-18 16:48:00,1.47213,1.47232,1.47201,1.47205,587900000.0
2008-02-18 16:49:00,1.47229,1.47253,1.47228,1.47239,471000001.0
2008-02-18 16:50:00,1.47233,1.47316,1.47233,1.47295,433400001.0
2008-02-18 16:51:00,1.47313,1.47327,1.47291,1.4731,309300001.0
2008-02-18 16:52:00,1.47278,1.47296,1.47267,1.47267,238400000.0
2008-02-18 16:53:00,1.47256,1.47263,1.47228,1.47236,652700001.0
2008-02-18 16:54:00,1.47222,1.47249,1.47214,1.47221,389000000.0
2008-02-18 16:55:00,1.47228,1.47261,1.47222,1.47255,539400001.0
2008-02-18 16:56:00,1.47262,1.47324,1.47262,1.47313,299700002.0
2008-02-18 16:57:00,1.47317,1.47342,1.47306,1.47326,561900001.0
2008-02-18 16:58:00,1.47318,1.47327,1.47284,1.47305,546200002.0
2008-02-18 16:59:00,1.47314,1.47416,1.47293,1.47392,535600001.0
2008-02-18 17:00:00,1.47401,1.47403,1.47343,1.47372,743300001.0
2008-02-18 17:01:00,1.47372,1.47376,1.47346,1.47354,414400000.0
2008-02-18 17:02:00,1.47347,1.47348,1.47303,1.47304,303300000.0
2008-02-18 17:03:00,1.473,1.47322,1.47285,1.473,486900001.0
2008-02-18 17:04:00,1.47286,1.47326,1.47286,1.47321,473500002.0
2008-02-18 17:05:00,1.47309,1.47323,1.47286,1.47293,448100001.0
2008-02-18 17:06:00,1.47281,1.47313,1.47281,1.47313,354900000.0
2008-02-18 17:07:00,1.47349,1.47374,1.4734,1.4736,336000001.0
2008-02-18 17:08:00,1.47362,1.47381,1.47337,1.47337,423000001.0
2008-02-18 17:09:00,1.47351,1.47369,1.47327,1.47346,534600000.0
2008-02-18 17:10:00,1.47352,1.47419,1.47347,1.47419,389000001.0
2008-02-18 17:11:00,1.47419,1.47428,1.4738,1.47396,531500000.0
2008-02-18 17:12:00,1.47388,1.47397,1.4735,1.47383,402400000.0
2008-02-18 17:13:00,1.47381,1.47381,1.47355,1.47362,317100000.0
2008-02-18 17:14:00,1.47364,1.47397,1.47347,1.47378,494300001.0
2008-02-18 17:15:00,1.47387,1.47404,1.47361,1.4739,502900001.0
2008-02-18 17:16:00,1.47385,1.4742,1.47374,1.47419,417100001.0
2008-02-18 17:17:00,1.4743,1.47447,1.47422,1.47433,387300001.0
2008-02-18 17:18:00,1.47458,1.47482,1.47441,1.47463,608800001.0
2008-02-18 17:19:00,1.47481,1.47585,1.47481,1.47585,363600001.0
2008-02-18 17:20:00,1.4759,1.47607,1.47555,1.47607,437300002.0
2008-02-18 17:21:00,1.47603,1.47615,1.47571,1.47571,402600001.0
2008-02-18 17:22:00,1.47575,1.47593,1.47555,1.47581,519900003.0
2008-02-18 17:23:00,1.47583,1.47591,1.47541,1.47576,509700000.0
2008-02-18 17:24:00,1.47577,1.47642,1.47577,1.47607,499300000.0
2008-02-18 17:25:00,1.47607,1.47627,1.47594,1.47614,341200000.0
2008-02-18 17:26:00,1.47609,1.47609,1.47553,1.47571,436200000.0
2008-02-18 17:27:00,1.47578,1.47662,1.47578,1.47611,557800001.0
2008-02-18 17:28:00,1.47611,1.47628,1.47584,1.47593,565300000.0
2008-02-18 17:29:00,1.47582,1.47609,1.47565,1.47578,755500002.0
2008-02-18 17:30:00,1.4758,1.47604,1.47576,1.47594,461300002.0
2008-02-18 17:31:00,1.47585,1.47595,1.47564,1.4758,720900001.0
2008-02-18 17:32:00,1.47585,1.47618,1.47584,1.47618,490500002.0
2008-02-18 17:33:00,1.47615,1.47626,1.47596,1.47612,587200003.0
2008-02-18 17:34:00,1.47589,1.47604,1.47568,1.47604,405400000.0
2008-02-18 17:35:00,1.47602,1.47615,1.4759,1.47608,428800000.0
2008-02-18 17:36:00,1.47604,1.47612,1.47582,1.47589,468900000.0
2008-02-18 17:37:00,1.47595,1.4763,1.47595,1.47615,343100000.0
2008-02-18 17:38:00,1.47605,1.47624,1.476,1.47607,357200001.0
2008-02-18 17:39:00,1.47606,1.47609,1.47577,1.47581,554000001.0
2008-02-18 17:40:00,1.47564,1.47581,1.47552,1.47576,337300000.0
2008-02-18 17:41:00,1.47575,1.47584,1.47554,1.47554,433500001.0
2008-02-18 17:42:00,1.47545,1.47581,1.47531,1.4758,361700001.0
2008-02-18 17:43:00,1.47579,1.47582,1.47553,1.47564,403600000.0
2008-02-18 17:44:00,1.47562,1.47584,1.47547,1.47584,421800000.0
2008-02-18 17:45:00,1.4758,1.47582,1.47543,1.47569,570600000.0
2008-02-18 17:46:00,1.47565,1.47574,1.4755,1.47559,496100000.0
2008-02-18 17:47:00,1.47551,1.47559,1.47533,1.47541,453700001.0
2008-02-18 17:48:00,1.47545,1.47557,1.47528,1.47528,439700000.0
2008-02-18 17:49:00,1.47524,1.47549,1.47517,1.47549,420400000.0
2008-02-18 17:50:00,1.47554,1.4756,1.47524,1.47531,519100001.0
2008-02-18 17:51:00,1.47535,1.47558,1.47526,1.47535,505000002.0
2008-02-18 17:52:00,1.47544,1.47565,1.47527,1.47532,493700000.0
2008-02-18 17:53:00,1.47543,1.47581,1.47538,1.4756,544800001.0
2008-02-18 17:54:00,1.47561,1.47579,1.47543,1.47563,387300001.0
2008-02-18 17:55:00,1.47572,1.47594,1.47558,1.4758,423800001.0
2008-02-18 17:56:00,1.47575,1.47575,1.47521,1.47537,411400000.0
2008-02-18 17:57:00,1.47565,1.47589,1.47553,1.47568,650000003.0
2008-02-18 17:58:00,1.47569,1.47623,1.47569,1.47603,630700000.0
2008-02-18 17:59:00,1.47597,1.47608,1.47548,1.47595,228300000.0
2008-02-18 18:00:00,1.47578,1.47601,1.4755,1.47573,730400002.0
2008-02-18 18:01:00,1.47546,1.47574,1.47545,1.47549,697600002.0
2008-02-18 18:02:00,1.47546,1.47569,1.47545,1.47553,575300000.0
2008-02-18 18:03:00,1.47551,1.47551,1.47519,1.47529,332700001.0
2008-02-18 18:04:00,1.47517,1.47537,1.47498,1.47517,531100003.0
2008-02-18 18:05:00,1.4751,1.47517,1.47478,1.47481,546799999.0
2008-02-18 18:06:00,1.47478,1.47498,1.47473,1.47475,372300000.0
2008-02-18 18:07:00,1.47483,1.47511,1.47473,1.47483,449600001.0
2008-02-18 18:08:00,1.4749,1.47508,1.47475,1.47485,448900000.0
2008-02-18 18:09:00,1.47488,1.47507,1.47483,1.4749,409700000.0
2008-02-18 18:10:00,1.47485,1.47512,1.47478,1.47494,631100002.0
2008-02-18 18:11:00,1.47469,1.47495,1.47463,1.4747,280000000.0
2008-02-18 18:12:00,1.4747,1.47497,1.47467,1.47497,378300002.0
2008-02-18 18:13:00,1.47496,1.47511,1.47481,1.47509,285000000.0
2008-02-18 18:14:00,1.47506,1.47526,1.47501,1.47518,610600001.0
2008-02-18 18:15:00,1.47501,1.47533,1.47498,1.47514,436900000.0
2008-02-18 18:16:00,1.47513,1.47514,1.47494,1.47497,330300001.0
2008-02-18 18:17:00,1.47501,1.4754,1.47501,1.4751,502300002.0
2008-02-18 18:18:00,1.47506,1.4751,1.47479,1.4751,489000002.0
2008-02-18 18:19:00,1.47491,1.47522,1.47474,1.47485,417900000.0
2008-02-18 18:20:00,1.47479,1.47508,1.47464,1.47476,460400001.0
2008-02-18 18:21:00,1.47474,1.47493,1.47463,1.47471,352500000.0
2008-02-18 18:22:00,1.47474,1.47482,1.47431,1.47445,402400002.0
2008-02-18 18:23:00,1.4743,1.47461,1.47428,1.47448,398000000.0
2008-02-18 18:24:00,1.47443,1.47449,1.47407,1.47416,239500000.0
2008-02-18 18:25:00,1.47417,1.4744,1.47409,1.4742,410200001.0
2008-02-18 18:26:00,1.47415,1.47452,1.47414,1.47449,287300001.0
2008-02-18 18:27:00,1.47459,1.4747,1.47448,1.47462,474100003.0
2008-02-18 18:28:00,1.47461,1.47493,1.47456,1.47467,396800002.0
2008-02-18 18:29:00,1.47483,1.47515,1.47483,1.47498,744600001.0
2008-02-18 18:30:00,1.47512,1.47525,1.47498,1.47525,450700000.0
2008-02-18 18:31:00,1.47569,1.47575,1.47545,1.4756,500600002.0
2008-02-18 18:32:00,1.47558,1.47578,1.4755,1.47554,374900001.0
2008-02-18 18:33:00,1.47547,1.47564,1.47536,1.47543,567900000.0
2008-02-18 18:34:00,1.47537,1.47548,1.4753,1.47534,494000001.0
2008-02-18 18:35:00,1.47531,1.47565,1.47509,1.47551,284200001.0
2008-02-18 18:36:00,1.47561,1.47575,1.47541,1.47571,375800000.0
2008-02-18 18:37:00,1.476,1.47641,1.47597,1.47603,311500000.0
2008-02-18 18:38:00,1.47603,1.47627,1.47587,1.47606,336300000.0
2008-02-18 18:39:00,1.47595,1.47611,1.4759,1.47609,298300000.0
2008-02-18 18:40:00,1.47617,1.47641,1.47595,1.47611,598300000.0
2008-02-18 18:41:00,1.476,1.476,1.47582,1.47582,193800001.0
2008-02-18 18:42:00,1.47577,1.47577,1.4754,1.4754,500500000.0
2008-02-18 18:43:00,1.47528,1.47542,1.47515,1.4753,570700001.0
2008-02-18 18:44:00,1.47539,1.47539,1.47513,1.47527,397300000.0
2008-02-18 18:45:00,1.47524,1.47525,1.475,1.47507,360000002.0
2008-02-18 18:46:00,1.4751,1.47533,1.47506,1.4751,486200001.0
2008-02-18 18:47:00,1.47503,1.47532,1.47493,1.47519,462500000.0
2008-02-18 18:48:00,1.47522,1.47547,1.47512,1.47519,506800001.0
2008-02-18 18:49:00,1.47541,1.47559,1.47529,1.47538,340700001.0
2008-02-18 18:50:00,1.47532,1.47538,1.47505,1.47535,282800000.0
2008-02-18 18:51:00,1.47521,1.47524,1.47499,1.47511,211900000.0
2008-02-18 18:52:00,1.47516,1.47537,1.47508,1.47536,298800000.0
2008-02-18 18:53:00,1.47523,1.47523,1.47474,1.4748,523400002.0
2008-02-18 18:54:00,1.47497,1.47498,1.47474,1.4748,651700000.0
2008-02-18 18:55:00,1.47481,1.47481,1.47415,1.47441,579300000.0
2008-02-18 18:56:00,1.47437,1.47456,1.47433,1.47447,549200000.0
2008-02-18 18:57:00,1.47445,1.47471,1.47443,1.47446,787000004.0
2008-02-18 18:58:00,1.47459,1.47481,1.47448,1.47464,403100001.0
2008-02-18 18:59:00,1.4747,1.47494,1.47466,1.47476,503500001.0
2008-02-18 19:00:00,1.47474,1.47488,1.47467,1.47476,332400001.0
2008-02-18 19:01:00,1.47471,1.47488,1.47454,1.47488,467800000.0
2008-02-18 19:02:00,1.4748,1.47484,1.47449,1.47462,495300002.0
2008-02-18 19:03:00,1.47456,1.47478,1.47432,1.47445,545700000.0
2008-02-18 19:04:00,1.47445,1.47458,1.47426,1.47445,629500000.0
2008-02-18 19:05:00,1.4743,1.4744,1.47415,1.47425,728999999.0
2008-02-18 19:06:00,1.4743,1.47459,1.47409,1.47414,479200002.0
2008-02-18 19:07:00,1.47406,1.47436,1.47405,1.47434,565500001.0
2008-02-18 19:08:00,1.47435,1.47453,1.47415,1.4745,633900003.0
2008-02-18 19:09:00,1.47443,1.47443,1.47411,1.47427,479600000.0
2008-02-18 19:10:00,1.47416,1.47436,1.4741,1.47417,488600002.0
2008-02-18 19:11:00,1.47441,1.47455,1.47429,1.47433,341700001.0
2008-02-18 19:12:00,1.4744,1.47454,1.4743,1.47443,509900002.0
2008-02-18 19:13:00,1.47441,1.47459,1.47424,1.47442,734000002.0
2008-02-18 19:14:00,1.47441,1.47472,1.47426,1.47447,616200003.0
2008-02-18 19:15:00,1.47441,1.47451,1.47425,1.47437,525000000.0
2008-02-18 19:16:00,1.47442,1.4748,1.47442,1.47455,265900001.0
2008-02-18 19:17:00,1.47461,1.47483,1.4745,1.47466,438200001.0
2008-02-18 19:18:00,1.47472,1.47493,1.47454,1.47457,539900001.0
2008-02-18 19:19:00,1.47453,1.4748,1.47453,1.47453,312300000.0
2008-02-18 19:20:00,1.47486,1.47507,1.47477,1.47507,541400000.0
2008-02-18 19:21:00,1.47515,1.4753,1.47503,1.47519,285000000.0
2008-02-18 19:22:00,1.47511,1.47537,1.47506,1.47537,303800001.0
2008-02-18 19:23:00,1.47534,1.47548,1.47516,1.47523,385900001.0
2008-02-18 19:24:00,1.47523,1.47537,1.47502,1.47506,580500002.0
2008-02-18 19:25:00,1.47501,1.47541,1.47501,1.47538,561300000.0
2008-02-18 19:26:00,1.47538,1.47561,1.47535,1.47553,228999999.0
2008-02-18 19:27:00,1.47562,1.47579,1.47555,1.47574,360100000.0
2008-02-18 19:28:00,1.47578,1.47601,1.47575,1.47581,267400002.0
2008-02-18 19:29:00,1.4758,1.47601,1.47576,1.47583,433600001.0
2008-02-18 19:30:00,1.4755,1.4755,1.47503,1.47503,371000000.0
2008-02-18 19:31:00,1.4751,1.47515,1.47493,1.475,596500003.0
2008-02-18 19:32:00,1.47493,1.47519,1.47444,1.47519,364700000.0
2008-02-18 19:33:00,1.47534,1.47537,1.47523,1.47523,337700000.0
2008-02-18 19:34:00,1.47519,1.47542,1.47515,1.47536,548000001.0
2008-02-18 19:35:00,1.47541,1.4755,1.47524,1.47534,417600001.0
2008-02-18 19:36:00,1.47532,1.47537,1.47518,1.47532,292599998.0
2008-02-18 19:37:00,1.47544,1.47578,1.47538,1.47573,302100000.0
2008-02-18 19:38:00,1.47584,1.47604,1.47571,1.47577,505700001.0
2008-02-18 19:39:00,1.47568,1.47568,1.47528,1.47548,282000000.0
2008-02-18 19:40:00,1.47544,1.47553,1.47536,1.47553,295600001.0
2008-02-18 19:41:00,1.47551,1.47553,1.47533,1.47537,188100000.0
2008-02-18 19:42:00,1.47537,1.47557,1.47534,1.47542,259200000.0
2008-02-18 19:43:00,1.4754,1.47555,1.47539,1.47546,221200001.0
2008-02-18 19:44:00,1.47546,1.47588,1.47532,1.47564,310300001.0
2008-02-18 19:45:00,1.47574,1.47593,1.47574,1.47593,120100000.0
2008-02-18 19:46:00,1.47593,1.47603,1.47586,1.47601,235300000.0
2008-02-18 19:47:00,1.47593,1.47603,1.4758,1.47599,442100002.0
2008-02-18 19:48:00,1.47594,1.47616,1.47576,1.47616,308400001.0
2008-02-18 19:49:00,1.47611,1.47611,1.47571,1.47591,495600001.0
2008-02-18 19:50:00,1.47578,1.47591,1.47558,1.47563,433800001.0
2008-02-18 19:51:00,1.47558,1.47573,1.47553,1.47562,392300000.0
2008-02-18 19:52:00,1.47554,1.47567,1.47545,1.47552,498800001.0
2008-02-18 19:53:00,1.4756,1.47579,1.47542,1.47579,630300001.0
2008-02-18 19:54:00,1.47581,1.47586,1.47568,1.47568,271100000.0
2008-02-18 19:55:00,1.47571,1.47571,1.47541,1.4755,444400002.0
2008-02-18 19:56:00,1.47554,1.47572,1.47549,1.47565,541800002.0
2008-02-18 19:57:00,1.47564,1.47589,1.47558,1.47558,232900000.0
2008-02-18 19:58:00,1.47561,1.47596,1.4755,1.47555,516800001.0
2008-02-18 19:59:00,1.47581,1.47632,1.4758,1.47632,405700002.0
2008-02-18 20:00:00,1.47622,1.47631,1.47585,1.47585,458400001.0
2008-02-18 20:01:00,1.47608,1.47626,1.47603,1.47616,667600000.0
2008-02-18 20:02:00,1.47611,1.47633,1.47601,1.47613,578100001.0
2008-02-18 20:03:00,1.4761,1.47633,1.47603,1.47621,701000002.0
2008-02-18 20:04:00,1.47612,1.47633,1.47607,1.47621,376500001.0
2008-02-18 20:05:00,1.47615,1.47615,1.47563,1.47567,349600000.0
2008-02-18 20:06:00,1.47583,1.47621,1.47567,1.47587,617400001.0
2008-02-18 20:07:00,1.47575,1.47612,1.47575,1.4758,423600000.0
2008-02-18 20:08:00,1.47599,1.47599,1.47549,1.47572,621600000.0
2008-02-18 20:09:00,1.47575,1.4758,1.47553,1.47559,511300000.0
2008-02-18 20:10:00,1.47558,1.4757,1.47543,1.47551,688600002.0
2008-02-18 20:11:00,1.47546,1.47562,1.4753,1.47534,702800001.0
2008-02-18 20:12:00,1.47536,1.47576,1.47531,1.47545,624800001.0
2008-02-18 20:13:00,1.47541,1.47561,1.47536,1.4754,469800000.0
2008-02-18 20:14:00,1.47544,1.47572,1.47544,1.47565,381600000.0
2008-02-18 20:15:00,1.47573,1.47584,1.47566,1.47569,429300000.0
2008-02-18 20:16:00,1.47562,1.47568,1.47545,1.47556,217700000.0
2008-02-18 20:17:00,1.4756,1.47568,1.47548,1.4756,325600000.0
2008-02-18 20:18:00,1.47574,1.47581,1.47558,1.47567,540800001.0
2008-02-18 20:19:00,1.47555,1.47568,1.47539,1.47539,301100000.0
2008-02-18 20:20:00,1.47543,1.47563,1.47538,1.47563,376700001.0
2008-02-18 20:21:00,1.47565,1.47567,1.47556,1.47561,70000000.0
2008-02-18 20:22:00,1.4756,1.47578,1.4755,1.47567,234199999.0
2008-02-18 20:23:00,1.47569,1.47577,1.47554,1.4757,340300000.0
2008-02-18 20:24:00,1.47566,1.47571,1.47551,1.47552,306800002.0
2008-02-18 20:25:00,1.47542,1.47553,1.47528,1.47528,269400002.0
2008-02-18 20:26:00,1.47528,1.47557,1.47528,1.47549,397800000.0
2008-02-18 20:27:00,1.47554,1.47573,1.47546,1.47548,435700001.0
2008-02-18 20:28:00,1.47559,1.47559,1.47536,1.47544,308800005.0
2008-02-18 20:29:00,1.47553,1.47571,1.47549,1.47556,487300000.0
2008-02-18 20:30:00,1.47556,1.47583,1.47551,1.4757,221100000.0
2008-02-18 20:31:00,1.47572,1.47584,1.47565,1.47571,249700000.0
2008-02-18 20:32:00,1.47572,1.47581,1.47554,1.47567,150400000.0
2008-02-18 20:33:00,1.47572,1.47602,1.47572,1.47601,252000001.0
2008-02-18 20:34:00,1.47611,1.47615,1.47595,1.47611,333300000.0
2008-02-18 20:35:00,1.47584,1.47603,1.47579,1.47587,353399999.0
2008-02-18 20:36:00,1.4762,1.47631,1.47601,1.47616,388700000.0
2008-02-18 20:37:00,1.47614,1.47622,1.47601,1.47604,298400000.0
2008-02-18 20:38:00,1.47613,1.4762,1.47601,1.47613,317500000.0
2008-02-18 20:39:00,1.47609,1.4764,1.47609,1.4762,445100000.0
2008-02-18 20:40:00,1.47619,1.47626,1.47599,1.47611,333500000.0
2008-02-18 20:41:00,1.47619,1.47631,1.47602,1.47602,419800000.0
2008-02-18 20:42:00,1.47597,1.47619,1.47596,1.47614,256400001.0
2008-02-18 20:43:00,1.47624,1.47624,1.47606,1.4761,187300000.0
2008-02-18 20:44:00,1.47622,1.4765,1.47602,1.47602,268200000.0
2008-02-18 20:45:00,1.47589,1.47599,1.47584,1.47592,473400001.0
2008-02-18 20:46:00,1.47594,1.47612,1.47587,1.4761,239300000.0
2008-02-18 20:47:00,1.47608,1.47608,1.47583,1.47589,325600000.0
2008-02-18 20:48:00,1.47577,1.47598,1.47577,1.47582,333900000.0
2008-02-18 20:49:00,1.47587,1.47604,1.47584,1.47601,498700000.0
2008-02-18 20:50:00,1.47596,1.47604,1.47589,1.47589,225900000.0
2008-02-18 20:51:00,1.47593,1.47609,1.47583,1.47589,269500001.0
2008-02-18 20:52:00,1.47595,1.47604,1.47583,1.47604,196500000.0
2008-02-18 20:53:00,1.47599,1.47604,1.47584,1.47597,181800000.0
2008-02-18 20:54:00,1.47601,1.47608,1.47591,1.47604,131000000.0
2008-02-18 20:55:00,1.47611,1.47622,1.47604,1.47606,330800002.0
2008-02-18 20:56:00,1.47601,1.47617,1.47599,1.4761,163900000.0
2008-02-18 20:57:00,1.47619,1.47633,1.4761,1.47617,401200001.0
2008-02-18 20:58:00,1.47615,1.47615,1.47588,1.47596,290200000.0
2008-02-18 20:59:00,1.4762,1.4763,1.47618,1.47625,147700001.0
2008-02-18 21:00:00,1.47608,1.47627,1.47597,1.47602,374100002.0
2008-02-18 21:01:00,1.47607,1.47619,1.47596,1.47615,275500000.0
2008-02-18 21:02:00,1.4762,1.47625,1.47617,1.4762,82700000.0
2008-02-18 21:03:00,1.47618,1.47618,1.47592,1.47609,255100000.0
2008-02-18 21:04:00,1.47601,1.47619,1.47597,1.47614,326800000.0
2008-02-18 21:05:00,1.4762,1.47653,1.47615,1.4763,449000001.0
2008-02-18 21:06:00,1.47619,1.4764,1.47612,1.47619,258200000.0
2008-02-18 21:07:00,1.47621,1.47663,1.47621,1.47661,243500000.0
2008-02-18 21:08:00,1.47659,1.47686,1.47655,1.4767,236100000.0
2008-02-18 21:09:00,1.47671,1.47682,1.47663,1.47678,312900001.0
2008-02-18 21:10:00,1.47687,1.47707,1.47674,1.4768,245500000.0
2008-02-18 21:11:00,1.47675,1.47698,1.47673,1.4769,372900001.0
2008-02-18 21:12:00,1.47682,1.47693,1.47675,1.47685,214600000.0
2008-02-18 21:13:00,1.47677,1.47677,1.47652,1.47658,229400000.0
2008-02-18 21:14:00,1.47644,1.47644,1.4762,1.47632,205000000.0
2008-02-18 21:15:00,1.47641,1.47651,1.47634,1.47634,321700000.0
2008-02-18 21:16:00,1.47645,1.47654,1.47641,1.47647,152000000.0
2008-02-18 21:17:00,1.47642,1.47659,1.47631,1.47641,345200000.0
2008-02-18 21:18:00,1.47643,1.47659,1.47637,1.47638,162900000.0
2008-02-18 21:19:00,1.47646,1.47674,1.47644,1.47658,126300000.0
2008-02-18 21:20:00,1.47658,1.47658,1.47645,1.47645,61600000.0
2008-02-18 21:21:00,1.47647,1.47673,1.47646,1.47652,114000002.0
2008-02-18 21:22:00,1.47648,1.47659,1.47633,1.47633,216600000.0
2008-02-18 21:23:00,1.47658,1.47666,1.47643,1.47643,75600000.0
2008-02-18 21:24:00,1.47646,1.47676,1.47645,1.47663,208800000.0
2008-02-18 21:25:00,1.47649,1.47666,1.47632,1.4766,228500001.0
2008-02-18 21:26:00,1.47661,1.47677,1.47637,1.47639,274500000.0
2008-02-18 21:27:00,1.47638,1.47647,1.47636,1.47645,188000001.0
2008-02-18 21:28:00,1.47636,1.47648,1.47629,1.47639,126600001.0
2008-02-18 21:29:00,1.47638,1.47652,1.47628,1.4763,279500000.0
2008-02-18 21:30:00,1.47646,1.47664,1.47642,1.47645,93500000.0
2008-02-18 21:31:00,1.47646,1.47676,1.47644,1.47645,360400001.0
2008-02-18 21:32:00,1.47645,1.47647,1.47632,1.47638,314100000.0
2008-02-18 21:33:00,1.47646,1.47654,1.47633,1.47641,306100001.0
2008-02-18 21:34:00,1.47643,1.4765,1.47637,1.47642,212200000.0
2008-02-18 21:35:00,1.4758,1.47595,1.4757,1.4758,372799999.0
2008-02-18 21:36:00,1.47643,1.4765,1.4763,1.47645,295100000.0
2008-02-18 21:37:00,1.47645,1.47668,1.47637,1.47645,229200000.0
2008-02-18 21:38:00,1.47621,1.47625,1.47601,1.47603,210500000.0
2008-02-18 21:39:00,1.47603,1.4762,1.47599,1.47613,318900000.0
2008-02-18 21:40:00,1.47623,1.47635,1.47612,1.47612,173800001.0
2008-02-18 21:41:00,1.47609,1.47629,1.47604,1.47604,224500000.0
2008-02-18 21:42:00,1.47597,1.47612,1.47577,1.47577,156400000.0
2008-02-18 21:43:00,1.47578,1.47588,1.4757,1.47578,224400000.0
2008-02-18 21:44:00,1.47579,1.47581,1.47562,1.47568,171400000.0
2008-02-18 21:45:00,1.47573,1.47593,1.47563,1.47588,367000001.0
2008-02-18 21:46:00,1.47584,1.47599,1.47558,1.47575,353900001.0
2008-02-18 21:47:00,1.47569,1.47578,1.47549,1.47556,238200000.0
2008-02-18 21:48:00,1.47568,1.47573,1.47555,1.47563,478400000.0
2008-02-18 21:49:00,1.47563,1.47588,1.47562,1.47578,282800001.0
2008-02-18 21:50:00,1.47571,1.47593,1.47558,1.4756,435800001.0
2008-02-18 21:51:00,1.47568,1.4758,1.47558,1.47558,510799999.0
2008-02-18 21:52:00,1.47563,1.47583,1.47558,1.47578,329700000.0
2008-02-18 21:53:00,1.47574,1.47577,1.47562,1.47566,87900000.0
2008-02-18 21:54:00,1.47556,1.47569,1.47551,1.47558,412000000.0
2008-02-18 21:55:00,1.47556,1.47561,1.4755,1.47554,169600002.0
2008-02-18 21:56:00,1.4755,1.47559,1.4755,1.47553,23400000.0
2008-02-18 21:57:00,1.47553,1.47566,1.47546,1.47549,264600000.0
2008-02-18 21:58:00,1.47553,1.47576,1.4755,1.47561,127600000.0
2008-02-18 21:59:00,1.47559,1.47564,1.47553,1.47556,206800000.0
2008-02-18 22:00:00,1.4756,1.47598,1.4756,1.47575,76600000.0
2008-02-18 22:01:00,1.47567,1.47583,1.47563,1.4757,187100002.0
2008-02-18 22:02:00,1.47571,1.47576,1.47567,1.47571,169600000.0
2008-02-18 22:03:00,1.47576,1.47604,1.47572,1.47585,110400001.0
2008-02-18 22:04:00,1.47566,1.47581,1.47556,1.47571,222900001.0
2008-02-18 22:05:00,1.47581,1.47588,1.47556,1.47571,208600001.0
2008-02-18 22:06:00,1.47563,1.47599,1.47563,1.47573,144699999.0
2008-02-18 22:07:00,1.47584,1.47588,1.47563,1.47563,167500000.0
2008-02-18 22:08:00,1.47561,1.47576,1.47561,1.47571,155000001.0
2008-02-18 22:09:00,1.47566,1.47586,1.47551,1.47551,279700000.0
2008-02-18 22:10:00,1.47549,1.47575,1.47544,1.47574,201800002.0
2008-02-18 22:11:00,1.47584,1.47606,1.47569,1.47574,306400003.0
2008-02-18 22:12:00,1.47585,1.47596,1.47573,1.47584,229200002.0
2008-02-18 22:13:00,1.47581,1.47591,1.47571,1.47576,206700000.0
2008-02-18 22:14:00,1.47571,1.47591,1.47566,1.47571,138200000.0
2008-02-18 22:15:00,1.47569,1.47591,1.47566,1.47578,100300000.0
2008-02-18 22:16:00,1.47576,1.47586,1.47575,1.47578,59700000.0
2008-02-18 22:17:00,1.47578,1.47588,1.47572,1.47579,186300000.0
2008-02-18 22:18:00,1.47591,1.4761,1.47574,1.47594,107700000.0
2008-02-18 22:19:00,1.47563,1.47596,1.47561,1.47569,198600000.0
2008-02-18 22:20:00,1.47584,1.47596,1.47571,1.47578,174100001.0
2008-02-18 22:21:00,1.47586,1.47589,1.47557,1.4756,147600000.0
2008-02-18 22:22:00,1.47556,1.47566,1.47551,1.47556,215800000.0
2008-02-18 22:23:00,1.47564,1.47592,1.47562,1.4758,176800000.0
2008-02-18 22:24:00,1.47588,1.47615,1.4758,1.47582,287100001.0
2008-02-18 22:25:00,1.47585,1.47615,1.4758,1.4759,221500000.0
2008-02-18 22:26:00,1.4759,1.47605,1.4759,1.47605,205200000.0
2008-02-18 22:27:00,1.47605,1.47613,1.47595,1.476,156900000.0
2008-02-18 22:28:00,1.47577,1.47593,1.47558,1.47582,71000000.0
2008-02-18 22:29:00,1.47562,1.4759,1.4756,1.4757,201100000.0
2008-02-18 22:30:00,1.47583,1.47608,1.47578,1.47602,263300001.0
2008-02-18 22:31:00,1.4761,1.4762,1.47585,1.4761,243300000.0
2008-02-18 22:32:00,1.47595,1.47605,1.4757,1.476,188600001.0
2008-02-18 22:33:00,1.47588,1.47588,1.47571,1.47588,124900000.0
2008-02-18 22:34:00,1.47593,1.47639,1.4759,1.47601,216100000.0
2008-02-18 22:35:00,1.47583,1.4759,1.4758,1.47585,138500000.0
2008-02-18 22:36:00,1.47608,1.47613,1.476,1.476,112800000.0
2008-02-18 22:37:00,1.4761,1.4761,1.47587,1.47603,221200000.0
2008-02-18 22:38:00,1.47615,1.47638,1.476,1.47602,293400000.0
2008-02-18 22:39:00,1.47607,1.47629,1.47604,1.47612,282900001.0
2008-02-18 22:40:00,1.47618,1.4764,1.47605,1.47615,276800000.0
2008-02-18 22:41:00,1.4763,1.4764,1.47615,1.4764,246200000.0
2008-02-18 22:42:00,1.4764,1.4764,1.4761,1.47625,169700000.0
2008-02-18 22:43:00,1.47615,1.47625,1.47605,1.47613,196400000.0
2008-02-18 22:44:00,1.4761,1.47615,1.47605,1.47613,197400000.0
2008-02-18 22:45:00,1.47617,1.47628,1.47615,1.47616,224800000.0
2008-02-18 22:46:00,1.47632,1.47651,1.47617,1.47617,149000000.0
2008-02-18 22:47:00,1.47612,1.47631,1.47612,1.47628,120700000.0
2008-02-18 22:48:00,1.4763,1.47645,1.47625,1.47635,131100000.0
2008-02-18 22:49:00,1.47615,1.47617,1.4759,1.4759,260500001.0
2008-02-18 22:50:00,1.47597,1.47638,1.47596,1.47612,157600000.0
2008-02-18 22:51:00,1.47604,1.47641,1.47604,1.47611,260000000.0
2008-02-18 22:52:00,1.47582,1.47606,1.47556,1.47582,269000001.0
2008-02-18 22:53:00,1.47593,1.47598,1.4758,1.47588,176000000.0
2008-02-18 22:54:00,1.47573,1.47588,1.4757,1.47588,179100001.0
2008-02-18 22:55:00,1.47601,1.47601,1.47588,1.47589,189700000.0
2008-02-18 22:56:00,1.47592,1.47615,1.47585,1.4759,150500000.0
2008-02-18 22:57:00,1.47593,1.4762,1.47589,1.47607,292300000.0
2008-02-18 22:58:00,1.47633,1.47648,1.47613,1.47636,36000000.0
2008-02-18 22:59:00,1.47627,1.47647,1.4762,1.4762,199100000.0
2008-02-18 23:00:00,1.47623,1.47704,1.47623,1.47682,170900000.0
2008-02-18 23:01:00,1.47702,1.47709,1.47697,1.47702,34800001.0
2008-02-18 23:02:00,1.47684,1.47697,1.47678,1.47697,28000000.0
2008-02-18 23:03:00,1.47707,1.47707,1.4768,1.47681,45600000.0
2008-02-18 23:04:00,1.4772,1.47724,1.47689,1.47723,25800000.0
2008-02-18 23:05:00,1.47693,1.47718,1.47693,1.47702,33200000.0
2008-02-18 23:06:00,1.47717,1.47743,1.477,1.47707,35400000.0
2008-02-18 23:07:00,1.4772,1.47749,1.47691,1.47691,32600000.0
2008-02-18 23:08:00,1.47696,1.47696,1.4769,1.4769,29400000.0
2008-02-18 23:09:00,1.47688,1.47735,1.47688,1.47688,27000000.0
2008-02-18 23:10:00,1.47691,1.47736,1.47691,1.47717,89700000.0
2008-02-18 23:11:00,1.47715,1.47717,1.47686,1.47686,65200000.0
2008-02-18 23:12:00,1.47702,1.47702,1.4766,1.4766,96300000.0
2008-02-18 23:13:00,1.47653,1.47655,1.47645,1.47645,36800000.0
2008-02-18 23:14:00,1.47652,1.47685,1.47645,1.4768,47000001.0
2008-02-18 23:15:00,1.477,1.47712,1.47666,1.47666,35700000.0
2008-02-18 23:16:00,1.47664,1.47674,1.47664,1.47674,37600000.0
2008-02-18 23:17:00,1.47684,1.47689,1.47674,1.47674,62800000.0
2008-02-18 23:18:00,1.4768,1.47711,1.4768,1.47686,47200000.0
2008-02-18 23:19:00,1.47696,1.47696,1.47661,1.47661,26000000.0
2008-02-18 23:20:00,1.47661,1.47665,1.47638,1.47638,63600000.0
2008-02-18 23:21:00,1.47641,1.47654,1.47641,1.47654,46200000.0
2008-02-18 23:22:00,1.47649,1.47662,1.47611,1.47628,140800000.0
2008-02-18 23:23:00,1.47622,1.4763,1.47545,1.476,178100000.0
2008-02-18 23:24:00,1.47612,1.47625,1.4761,1.4761,45600000.0
2008-02-18 23:25:00,1.47625,1.47637,1.47624,1.47634,40800000.0
2008-02-18 23:26:00,1.47635,1.4764,1.47632,1.47632,22800000.0
2008-02-18 23:27:00,1.47635,1.47646,1.47626,1.47646,25600000.0
2008-02-18 23:28:00,1.47666,1.47669,1.4764,1.4764,30300000.0
2008-02-18 23:29:00,1.47669,1.47679,1.47641,1.47642,114000001.0
2008-02-18 23:30:00,1.47659,1.47659,1.47587,1.47628,78800000.0
2008-02-18 23:31:00,1.47647,1.47659,1.47641,1.47651,56300000.0
2008-02-18 23:32:00,1.47657,1.47659,1.47641,1.47641,60100000.0
2008-02-18 23:33:00,1.47644,1.47659,1.47639,1.47659,121500000.0
2008-02-18 23:34:00,1.4766,1.47725,1.4766,1.47668,190200000.0
2008-02-18 23:35:00,1.4766,1.4766,1.4763,1.4763,151700000.0
2008-02-18 23:36:00,1.4762,1.47625,1.4762,1.4762,32000000.0
2008-02-18 23:37:00,1.4762,1.47625,1.4762,1.47625,18600000.0
2008-02-18 23:38:00,1.47626,1.47655,1.47626,1.47632,44500000.0
2008-02-18 23:39:00,1.47626,1.47655,1.47608,1.47609,193800000.0
2008-02-18 23:40:00,1.47602,1.47602,1.47587,1.47587,64400000.0
2008-02-18 23:41:00,1.47587,1.47609,1.47587,1.47592,121000000.0
2008-02-18 23:42:00,1.47586,1.47589,1.47574,1.47574,40000000.0
2008-02-18 23:43:00,1.47581,1.47603,1.47569,1.47585,89000001.0
2008-02-18 23:44:00,1.47583,1.47591,1.4756,1.47564,93300000.0
2008-02-18 23:45:00,1.47544,1.4756,1.4754,1.47558,78400001.0
2008-02-18 23:46:00,1.47561,1.47585,1.47561,1.47571,60300000.0
2008-02-18 23:47:00,1.4755,1.47555,1.47547,1.47547,87000001.0
2008-02-18 23:48:00,1.47592,1.47613,1.47563,1.47575,26600000.0
2008-02-18 23:49:00,1.47569,1.47582,1.47544,1.47582,123900001.0
2008-02-18 23:50:00,1.47588,1.47626,1.47573,1.47626,38700000.0
2008-02-18 23:51:00,1.47642,1.47655,1.47639,1.47643,60200000.0
2008-02-18 23:52:00,1.47643,1.47671,1.47643,1.47663,134200000.0
2008-02-18 23:53:00,1.47644,1.47661,1.47613,1.47617,104800000.0
2008-02-18 23:54:00,1.47653,1.47653,1.4756,1.47561,210500000.0
2008-02-18 23:55:00,1.47578,1.47592,1.47574,1.47585,129600001.0
2008-02-18 23:56:00,1.47579,1.47614,1.47575,1.476,105800000.0
2008-02-18 23:57:00,1.47606,1.47653,1.47606,1.4763,108200000.0
2008-02-18 23:58:00,1.47602,1.47602,1.47568,1.47584,153900000.0
2008-02-18 23:59:00,1.47589,1.47603,1.47588,1.47594,60500000.0
2008-02-19 00:00:00,1.47601,1.47604,1.47574,1.47576,196400000.0
2008-02-19 00:01:00,1.4754,1.47618,1.4754,1.47542,224700000.0
2008-02-19 00:02:00,1.47545,1.47552,1.47537,1.4754,143600000.0
2008-02-19 00:03:00,1.47543,1.47564,1.4754,1.47555,205800000.0
2008-02-19 00:04:00,1.47576,1.47594,1.47565,1.47585,171800000.0
2008-02-19 00:05:00,1.4758,1.47583,1.47573,1.47573,33000000.0
2008-02-19 00:06:00,1.4757,1.4759,1.47568,1.4759,46800000.0
2008-02-19 00:07:00,1.47597,1.47622,1.47591,1.4761,101400000.0
2008-02-19 00:08:00,1.47599,1.47609,1.47599,1.47609,37600000.0
2008-02-19 00:09:00,1.47594,1.4763,1.47593,1.4761,88800000.0
2008-02-19 00:10:00,1.47581,1.47652,1.47581,1.47652,46800000.0
2008-02-19 00:11:00,1.47652,1.47689,1.47647,1.47689,15800000.0
2008-02-19 00:12:00,1.47662,1.47677,1.47662,1.47664,34800000.0
2008-02-19 00:13:00,1.47661,1.47684,1.47658,1.47684,40900000.0
2008-02-19 00:14:00,1.4772,1.4772,1.47689,1.47697,50400000.0
2008-02-19 00:15:00,1.47697,1.47702,1.47687,1.47689,25300000.0
2008-02-19 00:16:00,1.4766,1.47674,1.4766,1.47674,21000000.0
2008-02-19 00:17:00,1.47664,1.47664,1.47639,1.47639,101500000.0
2008-02-19 00:18:00,1.47679,1.47695,1.4764,1.4764,67500000.0
2008-02-19 00:19:00,1.47644,1.47659,1.47602,1.47604,124600000.0
2008-02-19 00:20:00,1.47606,1.47625,1.47606,1.47622,73800001.0
2008-02-19 00:21:00,1.47627,1.47637,1.47617,1.47627,58800001.0
2008-02-19 00:22:00,1.47654,1.47659,1.47624,1.47654,26800000.0
2008-02-19 00:23:00,1.47642,1.47648,1.47601,1.47625,36600000.0
2008-02-19 00:24:00,1.47624,1.47639,1.47614,1.47632,92900000.0
2008-02-19 00:25:00,1.47629,1.47659,1.47619,1.47622,36800000.0
2008-02-19 00:26:00,1.47626,1.47629,1.47619,1.47619,29600000.0
2008-02-19 00:27:00,1.47612,1.47627,1.476,1.47627,65200000.0
2008-02-19 00:28:00,1.47643,1.47643,1.47575,1.47575,29000000.0
2008-02-19 00:29:00,1.47588,1.47588,1.47537,1.47583,78900000.0
2008-02-19 00:30:00,1.47588,1.47604,1.47588,1.47601,48400000.0
2008-02-19 00:31:00,1.47598,1.47598,1.47582,1.47584,31800000.0
2008-02-19 00:32:00,1.47577,1.47585,1.47563,1.47566,73400000.0
2008-02-19 00:33:00,1.47586,1.4759,1.47568,1.47574,142000000.0
2008-02-19 00:34:00,1.47582,1.4762,1.47577,1.4762,28400000.0
2008-02-19 00:35:00,1.47576,1.47592,1.47576,1.47592,60100000.0
2008-02-19 00:36:00,1.47577,1.476,1.47529,1.47594,65500000.0
2008-02-19 00:37:00,1.47607,1.47609,1.47597,1.47606,74599999.0
2008-02-19 00:38:00,1.47606,1.47612,1.47605,1.47612,35200000.0
2008-02-19 00:39:00,1.47651,1.47667,1.47611,1.47611,57400000.0
2008-02-19 00:40:00,1.47613,1.47642,1.47595,1.47642,36300000.0
2008-02-19 00:41:00,1.47643,1.47643,1.47605,1.47641,38400001.0
2008-02-19 00:42:00,1.47654,1.47654,1.47599,1.47638,63300000.0
2008-02-19 00:43:00,1.4764,1.47646,1.47613,1.47637,40200000.0
2008-02-19 00:44:00,1.47631,1.47638,1.47577,1.47577,27800000.0
2008-02-19 00:45:00,1.4761,1.47624,1.47586,1.47614,40000000.0
2008-02-19 00:46:00,1.47611,1.47612,1.47559,1.47559,49000000.0
2008-02-19 00:47:00,1.47579,1.47597,1.47554,1.47571,32800000.0
2008-02-19 00:48:00,1.47574,1.47574,1.47566,1.47566,40600000.0
2008-02-19 00:49:00,1.47647,1.47651,1.47608,1.47608,45800000.0
2008-02-19 00:50:00,1.47656,1.47663,1.47623,1.47641,31200000.0
2008-02-19 00:51:00,1.47618,1.47643,1.47615,1.47639,35400000.0
2008-02-19 00:52:00,1.47623,1.47657,1.47594,1.47594,86200000.0
2008-02-19 00:53:00,1.47594,1.47619,1.4757,1.47619,58400001.0
2008-02-19 00:54:00,1.47607,1.47607,1.47594,1.47602,70600000.0
2008-02-19 00:55:00,1.47641,1.47649,1.47592,1.47615,44000000.0
2008-02-19 00:56:00,1.47604,1.47604,1.4755,1.47558,85800001.0
2008-02-19 00:57:00,1.47541,1.47556,1.47541,1.47552,42600000.0
2008-02-19 00:58:00,1.47543,1.47558,1.47543,1.47552,46600000.0
2008-02-19 00:59:00,1.4755,1.47552,1.47533,1.47546,125500000.0
2008-02-19 01:00:00,1.47538,1.47538,1.47501,1.47501,51800000.0
2008-02-19 01:01:00,1.47515,1.47527,1.47511,1.47518,55200000.0
2008-02-19 01:02:00,1.47521,1.47521,1.47514,1.47514,50900000.0
2008-02-19 01:03:00,1.47518,1.4752,1.4751,1.47518,78400001.0
2008-02-19 01:04:00,1.47558,1.47561,1.47529,1.47553,28400000.0
2008-02-19 01:05:00,1.4759,1.47608,1.4754,1.47552,33400000.0
2008-02-19 01:06:00,1.47546,1.47592,1.47545,1.47564,31100000.0
2008-02-19 01:07:00,1.47544,1.47544,1.47531,1.47531,42700000.0
2008-02-19 01:08:00,1.47522,1.47522,1.47497,1.4751,85499999.0
2008-02-19 01:09:00,1.47553,1.47556,1.47471,1.47489,89700000.0
2008-02-19 01:10:00,1.47468,1.47526,1.47468,1.47526,74000000.0
2008-02-19 01:11:00,1.47541,1.47551,1.47526,1.47551,121900000.0
2008-02-19 01:12:00,1.47558,1.4758,1.47518,1.47523,199200000.0
2008-02-19 01:13:00,1.47506,1.4753,1.47504,1.47513,139000000.0
2008-02-19 01:14:00,1.47516,1.47526,1.47501,1.47513,53800001.0
2008-02-19 01:15:00,1.47524,1.47549,1.47474,1.47507,98100001.0
2008-02-19 01:16:00,1.47487,1.47487,1.47458,1.47478,38000000.0
2008-02-19 01:17:00,1.47485,1.47491,1.47468,1.47468,31800000.0
2008-02-19 01:18:00,1.47441,1.47466,1.47441,1.47448,28800000.0
2008-02-19 01:19:00,1.47462,1.47462,1.47445,1.4746,37800000.0
2008-02-19 01:20:00,1.47423,1.47434,1.47408,1.47432,36200000.0
2008-02-19 01:21:00,1.47428,1.47439,1.47424,1.47432,64400000.0
2008-02-19 01:22:00,1.47434,1.47447,1.47433,1.47447,83600000.0
2008-02-19 01:23:00,1.47472,1.47496,1.47402,1.47496,196500000.0
2008-02-19 01:24:00,1.47456,1.47518,1.47453,1.47501,92600000.0
2008-02-19 01:25:00,1.47489,1.47508,1.47438,1.47461,126999999.0
2008-02-19 01:26:00,1.47466,1.47477,1.47458,1.47477,199800000.0
2008-02-19 01:27:00,1.47499,1.47499,1.47465,1.47479,127700000.0
2008-02-19 01:28:00,1.47462,1.47476,1.4746,1.4747,43200000.0
2008-02-19 01:29:00,1.47472,1.47473,1.47444,1.47456,50000000.0
2008-02-19 01:30:00,1.47463,1.4748,1.47447,1.47477,90900000.0
2008-02-19 01:31:00,1.47445,1.47449,1.47433,1.47433,34400000.0
2008-02-19 01:32:00,1.4743,1.47449,1.4743,1.47442,64400000.0
2008-02-19 01:33:00,1.47399,1.4744,1.47387,1.47401,106800000.0
2008-02-19 01:34:00,1.47418,1.47436,1.47411,1.47433,126200001.0
2008-02-19 01:35:00,1.47444,1.47454,1.47428,1.47434,22600000.0
2008-02-19 01:36:00,1.47437,1.47468,1.47434,1.47468,46800000.0
2008-02-19 01:37:00,1.47444,1.47449,1.47441,1.47445,21000000.0
2008-02-19 01:38:00,1.47473,1.47473,1.47428,1.47441,44600000.0
2008-02-19 01:39:00,1.4743,1.47441,1.47418,1.47437,21000000.0
2008-02-19 01:40:00,1.47414,1.47457,1.47411,1.47453,41500000.0
2008-02-19 01:41:00,1.47445,1.47473,1.47405,1.47452,72900000.0
2008-02-19 01:42:00,1.47434,1.47492,1.47418,1.47454,220300000.0
2008-02-19 01:43:00,1.4745,1.47501,1.47444,1.47455,157000000.0
2008-02-19 01:44:00,1.4745,1.47491,1.4745,1.47491,225300000.0
2008-02-19 01:45:00,1.47487,1.47511,1.47471,1.47511,125800000.0
2008-02-19 01:46:00,1.47518,1.47522,1.47514,1.47514,36000000.0
2008-02-19 01:47:00,1.47512,1.47512,1.47501,1.47504,58800000.0
2008-02-19 01:48:00,1.47512,1.47521,1.47512,1.47516,39800001.0
2008-02-19 01:49:00,1.47526,1.47562,1.47526,1.47526,111800000.0
2008-02-19 01:50:00,1.47542,1.47576,1.47524,1.47576,172000000.0
2008-02-19 01:51:00,1.47579,1.47582,1.47577,1.47578,53600001.0
2008-02-19 01:52:00,1.47577,1.47585,1.47528,1.47585,181500000.0
2008-02-19 01:53:00,1.476,1.47679,1.47583,1.47668,95200000.0
2008-02-19 01:54:00,1.47653,1.47702,1.47647,1.47647,57400000.0
2008-02-19 01:55:00,1.47634,1.47647,1.47634,1.47637,69600000.0
2008-02-19 01:56:00,1.47635,1.47643,1.4762,1.4763,73200000.0
2008-02-19 01:57:00,1.47612,1.47621,1.47572,1.47572,88300000.0
2008-02-19 01:58:00,1.47579,1.47592,1.47559,1.47579,49200000.0
2008-02-19 01:59:00,1.47553,1.47553,1.47533,1.47545,55400000.0
2008-02-19 02:00:00,1.47577,1.47582,1.4756,1.47562,47800000.0
2008-02-19 02:01:00,1.47535,1.47584,1.47535,1.47584,19300000.0
2008-02-19 02:02:00,1.4759,1.47625,1.4759,1.47612,77400002.0
2008-02-19 02:03:00,1.47635,1.47636,1.47609,1.47627,46100000.0
2008-02-19 02:04:00,1.47618,1.47639,1.47618,1.47628,40600000.0
2008-02-19 02:05:00,1.47626,1.4763,1.47617,1.47617,51600000.0
2008-02-19 02:06:00,1.47616,1.47628,1.47612,1.47619,54000000.0
2008-02-19 02:07:00,1.47607,1.47644,1.47607,1.47644,35400000.0
2008-02-19 02:08:00,1.47627,1.47641,1.47621,1.47641,18200000.0
2008-02-19 02:09:00,1.47649,1.47649,1.47587,1.4762,30200000.0
2008-02-19 02:10:00,1.47629,1.47651,1.47588,1.47639,32000000.0
2008-02-19 02:11:00,1.47609,1.47649,1.47609,1.47645,35500000.0
2008-02-19 02:12:00,1.47642,1.47675,1.47642,1.47649,27000000.0
2008-02-19 02:13:00,1.47642,1.47674,1.47631,1.47656,35000000.0
2008-02-19 02:14:00,1.47657,1.47657,1.47629,1.47629,37600000.0
2008-02-19 02:15:00,1.47628,1.47632,1.47599,1.47617,29900000.0
2008-02-19 02:16:00,1.47633,1.47639,1.4761,1.47639,28200000.0
2008-02-19 02:17:00,1.47644,1.47656,1.47613,1.47631,29800000.0
2008-02-19 02:18:00,1.47624,1.47657,1.47624,1.47627,41000000.0
2008-02-19 02:19:00,1.47634,1.47641,1.47624,1.47631,29800000.0
2008-02-19 02:20:00,1.47646,1.47654,1.47635,1.47653,33500000.0
2008-02-19 02:21:00,1.47633,1.47673,1.47633,1.47673,26000000.0
2008-02-19 02:22:00,1.47667,1.47668,1.47631,1.47656,20400000.0
2008-02-19 02:23:00,1.47662,1.4767,1.47662,1.47666,35200000.0
2008-02-19 02:24:00,1.4763,1.47666,1.47627,1.47627,33400000.0
2008-02-19 02:25:00,1.476,1.476,1.47458,1.47494,35600000.0
2008-02-19 02:26:00,1.47514,1.47538,1.47509,1.47509,35100000.0
2008-02-19 02:27:00,1.475,1.47521,1.47483,1.4749,47500000.0
2008-02-19 02:28:00,1.47508,1.47533,1.47508,1.47516,39500000.0
2008-02-19 02:29:00,1.47516,1.47531,1.47477,1.47531,66200000.0
2008-02-19 02:30:00,1.47524,1.47541,1.4752,1.47541,21200000.0
2008-02-19 02:31:00,1.47539,1.47565,1.47525,1.47554,44600000.0
2008-02-19 02:32:00,1.47577,1.47577,1.47557,1.47557,69399999.0
2008-02-19 02:33:00,1.4756,1.47577,1.47553,1.4756,40000000.0
2008-02-19 02:34:00,1.47573,1.47597,1.47556,1.47597,48299999.0
2008-02-19 02:35:00,1.47602,1.47602,1.47579,1.476,31900000.0
2008-02-19 02:36:00,1.47574,1.4761,1.47574,1.47584,44400000.0
2008-02-19 02:37:00,1.47576,1.47598,1.47561,1.47596,58100001.0
2008-02-19 02:38:00,1.47583,1.476,1.47563,1.47563,60000000.0
2008-02-19 02:39:00,1.47571,1.47577,1.47503,1.47565,31600000.0
2008-02-19 02:40:00,1.47572,1.47588,1.47567,1.47575,52200000.0
2008-02-19 02:41:00,1.47586,1.47595,1.4755,1.47595,41500001.0
2008-02-19 02:42:00,1.47601,1.47615,1.4759,1.47615,48400000.0
2008-02-19 02:43:00,1.47607,1.47616,1.47589,1.47594,62200000.0
2008-02-19 02:44:00,1.47593,1.476,1.47571,1.476,22600000.0
2008-02-19 02:45:00,1.476,1.47602,1.47571,1.47571,35800000.0
2008-02-19 02:46:00,1.47592,1.47592,1.47564,1.4759,39500000.0
2008-02-19 02:47:00,1.47589,1.47611,1.47566,1.47594,34300000.0
2008-02-19 02:48:00,1.47615,1.47615,1.47598,1.47598,31600000.0
2008-02-19 02:49:00,1.4761,1.47627,1.47586,1.47605,31800000.0
2008-02-19 02:50:00,1.4759,1.4759,1.47568,1.47585,37400000.0
2008-02-19 02:51:00,1.4754,1.47591,1.4754,1.47591,16000000.0
2008-02-19 02:52:00,1.47586,1.47597,1.4757,1.47597,30400000.0
2008-02-19 02:53:00,1.47592,1.47624,1.47569,1.47624,39800000.0
2008-02-19 02:54:00,1.47641,1.47721,1.47641,1.47652,50500000.0
2008-02-19 02:55:00,1.47655,1.47692,1.47655,1.47692,42800000.0
2008-02-19 02:56:00,1.47711,1.47724,1.47683,1.47724,22800000.0
2008-02-19 02:57:00,1.47675,1.47732,1.47675,1.47704,45200000.0
2008-02-19 02:58:00,1.47707,1.47715,1.47695,1.47713,29600000.0
2008-02-19 02:59:00,1.47705,1.47707,1.47679,1.4769,36400000.0
2008-02-19 03:00:00,1.47685,1.47686,1.47668,1.47686,44600000.0
2008-02-19 03:01:00,1.47671,1.47733,1.47661,1.47733,20600000.0
2008-02-19 03:02:00,1.47718,1.47738,1.47718,1.47733,32700000.0
2008-02-19 03:03:00,1.47722,1.47722,1.47698,1.4771,34300000.0
2008-02-19 03:04:00,1.47702,1.47702,1.47653,1.47653,23200000.0
2008-02-19 03:05:00,1.47722,1.47734,1.47695,1.47695,41200000.0
2008-02-19 03:06:00,1.47729,1.47736,1.47708,1.47708,34000000.0
2008-02-19 03:07:00,1.47726,1.47726,1.47699,1.477,24400000.0
2008-02-19 03:08:00,1.47709,1.47712,1.47689,1.47705,38700000.0
2008-02-19 03:09:00,1.47715,1.47715,1.47662,1.47675,30000000.0
2008-02-19 03:10:00,1.47692,1.47699,1.47668,1.4769,37200000.0
2008-02-19 03:11:00,1.47666,1.47682,1.47648,1.47648,39800000.0
2008-02-19 03:12:00,1.47675,1.47697,1.47672,1.47691,36600000.0
2008-02-19 03:13:00,1.47699,1.47706,1.47684,1.47687,45600000.0
2008-02-19 03:14:00,1.47671,1.4769,1.47666,1.47685,36400000.0
2008-02-19 03:15:00,1.47678,1.47687,1.47656,1.47669,40400000.0
2008-02-19 03:16:00,1.47675,1.47679,1.47631,1.47646,21000000.0
2008-02-19 03:17:00,1.47669,1.47678,1.47664,1.47664,28600000.0
2008-02-19 03:18:00,1.47662,1.47685,1.47639,1.47685,26700000.0
2008-02-19 03:19:00,1.47694,1.47694,1.47669,1.47679,34600001.0
2008-02-19 03:20:00,1.47691,1.47693,1.47665,1.47672,35700000.0
2008-02-19 03:21:00,1.47669,1.47682,1.47662,1.47668,32800000.0
2008-02-19 03:22:00,1.47671,1.47679,1.47661,1.47679,15800000.0
2008-02-19 03:23:00,1.47679,1.47686,1.47671,1.47686,37600000.0
2008-02-19 03:24:00,1.47679,1.47685,1.47658,1.47685,35200000.0
2008-02-19 03:25:00,1.47651,1.47676,1.47651,1.47676,23200000.0
2008-02-19 03:26:00,1.47672,1.47675,1.47648,1.47675,25700000.0
2008-02-19 03:27:00,1.47652,1.47675,1.47647,1.47652,34200000.0
2008-02-19 03:28:00,1.4766,1.47672,1.4766,1.47666,22400000.0
2008-02-19 03:29:00,1.47676,1.47699,1.47654,1.47654,50300000.0
2008-02-19 03:30:00,1.47673,1.47689,1.47664,1.47679,35400000.0
2008-02-19 03:31:00,1.47692,1.47697,1.4765,1.47689,48100000.0
2008-02-19 03:32:00,1.47676,1.47696,1.47673,1.47696,24400000.0
2008-02-19 03:33:00,1.47693,1.47698,1.47678,1.47693,31300000.0
2008-02-19 03:34:00,1.47692,1.47707,1.47678,1.47686,52200000.0
2008-02-19 03:35:00,1.47702,1.47711,1.47688,1.47693,29800000.0
2008-02-19 03:36:00,1.47678,1.47698,1.47638,1.47685,45600000.0
2008-02-19 03:37:00,1.47683,1.47702,1.47683,1.47699,33700000.0
2008-02-19 03:38:00,1.47693,1.47693,1.47664,1.47664,35200000.0
2008-02-19 03:39:00,1.47666,1.47666,1.47636,1.47654,36400000.0
2008-02-19 03:40:00,1.47652,1.47652,1.47637,1.47645,16200000.0
2008-02-19 03:41:00,1.47622,1.47651,1.47622,1.47643,29600000.0
2008-02-19 03:42:00,1.47631,1.47641,1.47621,1.47641,34400000.0
2008-02-19 03:43:00,1.47634,1.47641,1.47618,1.47641,33400000.0
2008-02-19 03:44:00,1.47623,1.47638,1.47595,1.47595,40000001.0
2008-02-19 03:45:00,1.47607,1.47607,1.47567,1.47567,35000000.0
2008-02-19 03:46:00,1.47569,1.47585,1.47544,1.47585,44400000.0
2008-02-19 03:47:00,1.47602,1.47619,1.47602,1.47617,29000000.0
2008-02-19 03:48:00,1.47577,1.47589,1.47569,1.47582,25000000.0
2008-02-19 03:49:00,1.47575,1.4759,1.47565,1.47576,25600000.0
2008-02-19 03:50:00,1.47563,1.47578,1.47547,1.47567,39700000.0
2008-02-19 03:51:00,1.47573,1.47601,1.47564,1.47588,45300000.0
2008-02-19 03:52:00,1.47585,1.476,1.47576,1.47588,36800001.0
2008-02-19 03:53:00,1.47607,1.47616,1.47593,1.47603,35400000.0
2008-02-19 03:54:00,1.47603,1.47613,1.4758,1.47611,58700000.0
2008-02-19 03:55:00,1.47603,1.47603,1.47583,1.47583,35000000.0
2008-02-19 03:56:00,1.47583,1.47589,1.47569,1.47585,43800001.0
2008-02-19 03:57:00,1.47588,1.47601,1.4755,1.47601,42000000.0
2008-02-19 03:58:00,1.47603,1.47606,1.47583,1.47583,45200000.0
2008-02-19 03:59:00,1.47604,1.47617,1.47586,1.47606,46200000.0
2008-02-19 04:00:00,1.47628,1.47648,1.47608,1.47608,37400000.0
2008-02-19 04:01:00,1.47606,1.47618,1.47578,1.47605,36500000.0
2008-02-19 04:02:00,1.47613,1.47613,1.47605,1.47606,41400000.0
2008-02-19 04:03:00,1.47605,1.47661,1.47593,1.47661,28400000.0
2008-02-19 04:04:00,1.47669,1.47669,1.47648,1.47648,16200000.0
2008-02-19 04:05:00,1.47608,1.47666,1.47608,1.47633,50600000.0
2008-02-19 04:06:00,1.47634,1.47665,1.47622,1.47665,25700000.0
2008-02-19 04:07:00,1.47653,1.47659,1.47623,1.47654,22800000.0
2008-02-19 04:08:00,1.4764,1.47654,1.4762,1.47654,34600000.0
2008-02-19 04:09:00,1.47625,1.47638,1.47603,1.47631,28200000.0
2008-02-19 04:10:00,1.47627,1.47644,1.47605,1.47644,36600000.0
2008-02-19 04:11:00,1.47632,1.47632,1.47566,1.4759,37400000.0
2008-02-19 04:12:00,1.47588,1.47604,1.47569,1.47579,44800000.0
2008-02-19 04:13:00,1.47582,1.47618,1.47561,1.47612,35800000.0
2008-02-19 04:14:00,1.47552,1.47571,1.47524,1.47549,37800000.0
2008-02-19 04:15:00,1.47563,1.47569,1.47554,1.47555,40900000.0
2008-02-19 04:16:00,1.47567,1.47584,1.47537,1.47579,28200000.0
2008-02-19 04:17:00,1.4758,1.47594,1.47572,1.47594,20600000.0
2008-02-19 04:18:00,1.47524,1.4757,1.47524,1.47528,34000000.0
2008-02-19 04:19:00,1.47539,1.4759,1.47539,1.4759,18400000.0
2008-02-19 04:20:00,1.47585,1.47585,1.47562,1.47565,35000000.0
2008-02-19 04:21:00,1.47585,1.47599,1.47576,1.4758,38600000.0
2008-02-19 04:22:00,1.47567,1.47567,1.47549,1.47551,32900000.0
2008-02-19 04:23:00,1.47541,1.47561,1.47541,1.47557,52200000.0
2008-02-19 04:24:00,1.47531,1.47536,1.47526,1.47536,26200000.0
2008-02-19 04:25:00,1.47554,1.4756,1.47519,1.47548,52100000.0
2008-02-19 04:26:00,1.47558,1.47558,1.47532,1.47532,34600000.0
2008-02-19 04:27:00,1.47546,1.47566,1.47541,1.47541,30400000.0
2008-02-19 04:28:00,1.4757,1.4757,1.47533,1.4757,29600000.0
2008-02-19 04:29:00,1.47562,1.47578,1.47539,1.47578,41400000.0
2008-02-19 04:30:00,1.47566,1.47591,1.47545,1.4757,30000000.0
2008-02-19 04:31:00,1.47549,1.47582,1.47549,1.47572,51600000.0
2008-02-19 04:32:00,1.47577,1.4759,1.47577,1.47577,59600001.0
2008-02-19 04:33:00,1.47592,1.47592,1.47553,1.47571,35600001.0
2008-02-19 04:34:00,1.47567,1.47582,1.47559,1.47572,26000000.0
2008-02-19 04:35:00,1.47562,1.47594,1.47562,1.47581,30400000.0
2008-02-19 04:36:00,1.47599,1.47599,1.47547,1.47547,44200000.0
2008-02-19 04:37:00,1.47554,1.47554,1.47518,1.47542,29400000.0
2008-02-19 04:38:00,1.47536,1.47572,1.47536,1.47572,25400000.0
2008-02-19 04:39:00,1.47552,1.47563,1.47512,1.47557,30800000.0
2008-02-19 04:40:00,1.47536,1.4756,1.47529,1.4754,49200000.0
2008-02-19 04:41:00,1.47546,1.47576,1.47533,1.47573,48900000.0
2008-02-19 04:42:00,1.47566,1.47578,1.47563,1.47575,49600000.0
2008-02-19 04:43:00,1.47567,1.47587,1.47565,1.47584,41000000.0
2008-02-19 04:44:00,1.47587,1.476,1.47532,1.4759,56400000.0
2008-02-19 04:45:00,1.47595,1.47607,1.47595,1.47598,22800000.0
2008-02-19 04:46:00,1.4758,1.47597,1.47524,1.47524,31400000.0
2008-02-19 04:47:00,1.47562,1.4758,1.47562,1.47575,39800000.0
2008-02-19 04:48:00,1.47585,1.47598,1.47578,1.47598,55500000.0
2008-02-19 04:49:00,1.47583,1.4761,1.47572,1.47582,63700000.0
2008-02-19 04:50:00,1.47587,1.47608,1.47579,1.47582,33000000.0
2008-02-19 04:51:00,1.47574,1.47599,1.47565,1.47599,46200000.0
2008-02-19 04:52:00,1.4759,1.47604,1.47588,1.47602,26000000.0
2008-02-19 04:53:00,1.47592,1.47592,1.47568,1.4757,29600000.0
2008-02-19 04:54:00,1.47594,1.47594,1.47576,1.4758,37200000.0
2008-02-19 04:55:00,1.47525,1.47525,1.475,1.4751,30600000.0
2008-02-19 04:56:00,1.47555,1.47583,1.47555,1.47577,46600001.0
2008-02-19 04:57:00,1.47557,1.47562,1.47552,1.47552,36300000.0
2008-02-19 04:58:00,1.47555,1.47568,1.47537,1.47567,35200000.0
2008-02-19 04:59:00,1.4754,1.47572,1.4754,1.4756,29000000.0
2008-02-19 05:00:00,1.4757,1.47572,1.47547,1.47569,49700000.0
2008-02-19 05:01:00,1.47558,1.4757,1.47558,1.47561,20200000.0
2008-02-19 05:02:00,1.47538,1.47572,1.47538,1.47572,42700000.0
2008-02-19 05:03:00,1.47573,1.4759,1.47573,1.4759,28000000.0
2008-02-19 05:04:00,1.47559,1.47581,1.47555,1.47578,21600000.0
2008-02-19 05:05:00,1.4756,1.4759,1.47554,1.4759,26200000.0
2008-02-19 05:06:00,1.47593,1.47604,1.47577,1.47594,66200002.0
2008-02-19 05:07:00,1.47595,1.47607,1.47576,1.47604,33000000.0
2008-02-19 05:08:00,1.47599,1.47607,1.47589,1.47599,48700001.0
2008-02-19 05:09:00,1.476,1.476,1.47569,1.47579,37800000.0
2008-02-19 05:10:00,1.47591,1.47611,1.47571,1.47589,38100000.0
2008-02-19 05:11:00,1.47594,1.47609,1.4757,1.4757,33200000.0
2008-02-19 05:12:00,1.47577,1.4759,1.47568,1.4759,31000000.0
2008-02-19 05:13:00,1.47584,1.47608,1.47584,1.476,30400000.0
2008-02-19 05:14:00,1.47609,1.47609,1.47593,1.47603,30600000.0
2008-02-19 05:15:00,1.47613,1.4762,1.47592,1.47611,29400000.0
2008-02-19 05:16:00,1.47621,1.47634,1.47614,1.47634,25400000.0
2008-02-19 05:17:00,1.47626,1.47667,1.47624,1.47659,20800000.0
2008-02-19 05:18:00,1.47673,1.47678,1.47656,1.47656,39000000.0
2008-02-19 05:19:00,1.47626,1.47684,1.47626,1.47684,57300000.0
2008-02-19 05:20:00,1.47688,1.4771,1.47682,1.47701,39900000.0
2008-02-19 05:21:00,1.47701,1.47701,1.47683,1.47686,37300000.0
2008-02-19 05:22:00,1.47694,1.47694,1.47674,1.47682,43200000.0
2008-02-19 05:23:00,1.47638,1.47713,1.47638,1.4769,22600000.0
2008-02-19 05:24:00,1.4766,1.47683,1.47654,1.47683,52200000.0
2008-02-19 05:25:00,1.47672,1.47685,1.47654,1.47668,38200000.0
2008-02-19 05:26:00,1.47676,1.4768,1.47661,1.47661,48100000.0
2008-02-19 05:27:00,1.47671,1.47674,1.47661,1.47661,68300000.0
2008-02-19 05:28:00,1.47667,1.47667,1.47593,1.47593,35200000.0
2008-02-19 05:29:00,1.47649,1.47661,1.47644,1.47659,35400000.0
2008-02-19 05:30:00,1.47657,1.47668,1.47643,1.47659,30800000.0
2008-02-19 05:31:00,1.47656,1.47684,1.47645,1.47661,28400000.0
2008-02-19 05:32:00,1.47709,1.47728,1.47682,1.47682,44800000.0
2008-02-19 05:33:00,1.47723,1.47723,1.47693,1.47693,28000000.0
2008-02-19 05:34:00,1.47708,1.47718,1.47698,1.47703,36300000.0
2008-02-19 05:35:00,1.47711,1.47715,1.47682,1.4769,40400000.0
2008-02-19 05:36:00,1.47671,1.47684,1.4767,1.4767,29400000.0
2008-02-19 05:37:00,1.4765,1.4766,1.4765,1.4766,30800000.0
2008-02-19 05:38:00,1.47669,1.47669,1.47622,1.47635,30800000.0
2008-02-19 05:39:00,1.47646,1.47673,1.47635,1.47656,29600000.0
2008-02-19 05:40:00,1.47688,1.4769,1.4767,1.4767,25800000.0
2008-02-19 05:41:00,1.47676,1.4768,1.47639,1.47668,54400000.0
2008-02-19 05:42:00,1.4762,1.47652,1.47611,1.47652,28400000.0
2008-02-19 05:43:00,1.47654,1.47675,1.47654,1.47657,29600000.0
2008-02-19 05:44:00,1.47658,1.47672,1.47645,1.47672,57200001.0
2008-02-19 05:45:00,1.47659,1.47702,1.47659,1.47672,39200000.0
2008-02-19 05:46:00,1.47694,1.47695,1.47685,1.47685,37100000.0
2008-02-19 05:47:00,1.47688,1.4769,1.47672,1.47684,54800000.0
2008-02-19 05:48:00,1.47677,1.47702,1.47677,1.47681,25600000.0
2008-02-19 05:49:00,1.47696,1.47705,1.47682,1.47696,39800000.0
2008-02-19 05:50:00,1.47688,1.47703,1.47657,1.47679,32500000.0
2008-02-19 05:51:00,1.47679,1.47679,1.47639,1.47639,29800000.0
2008-02-19 05:52:00,1.47668,1.47688,1.47666,1.4767,23400000.0
2008-02-19 05:53:00,1.47652,1.47689,1.47652,1.47689,39800000.0
2008-02-19 05:54:00,1.47686,1.47686,1.47666,1.47683,41200000.0
2008-02-19 05:55:00,1.47674,1.47696,1.47666,1.47696,30800000.0
2008-02-19 05:56:00,1.47689,1.47689,1.47656,1.47677,19800000.0
2008-02-19 05:57:00,1.47654,1.47677,1.47654,1.47659,55100000.0
2008-02-19 05:58:00,1.47668,1.47685,1.47658,1.4766,66200000.0
2008-02-19 05:59:00,1.47676,1.47681,1.47669,1.47671,26800000.0
2008-02-19 06:00:00,1.47667,1.47688,1.47658,1.47673,30200000.0
2008-02-19 06:01:00,1.47666,1.47683,1.47662,1.47674,37000000.0
2008-02-19 06:02:00,1.47657,1.47672,1.47618,1.47672,33600000.0
2008-02-19 06:03:00,1.47668,1.47675,1.47655,1.47662,42600000.0
2008-02-19 06:04:00,1.47665,1.47668,1.47648,1.47663,39800000.0
2008-02-19 06:05:00,1.4768,1.47692,1.47662,1.47662,47300000.0
2008-02-19 06:06:00,1.47665,1.47702,1.47665,1.47702,30600000.0
2008-02-19 06:07:00,1.47707,1.47711,1.47688,1.47694,53800001.0
2008-02-19 06:08:00,1.47696,1.47696,1.47672,1.47672,73400001.0
2008-02-19 06:09:00,1.47659,1.47666,1.47651,1.47653,30400000.0
2008-02-19 06:10:00,1.47666,1.47667,1.47648,1.47648,40100000.0
2008-02-19 06:11:00,1.47626,1.47629,1.47591,1.47591,43800001.0
2008-02-19 06:12:00,1.47607,1.47633,1.47598,1.47598,18200000.0
2008-02-19 06:13:00,1.47598,1.47615,1.47581,1.47608,37800000.0
2008-02-19 06:14:00,1.47623,1.47632,1.4759,1.4762,40800000.0
2008-02-19 06:15:00,1.4761,1.4763,1.47609,1.47619,31600000.0
2008-02-19 06:16:00,1.47628,1.47633,1.47616,1.4763,43200001.0
2008-02-19 06:17:00,1.47603,1.47643,1.47603,1.47638,31500000.0
2008-02-19 06:18:00,1.4762,1.4762,1.47595,1.47618,50100001.0
2008-02-19 06:19:00,1.4763,1.4763,1.47579,1.47579,30400000.0
2008-02-19 06:20:00,1.47588,1.47588,1.47564,1.47564,38500000.0
2008-02-19 06:21:00,1.47584,1.47592,1.47575,1.47592,29000000.0
2008-02-19 06:22:00,1.47591,1.47613,1.47589,1.47613,40000000.0
2008-02-19 06:23:00,1.47622,1.47622,1.47576,1.47614,36000000.0
2008-02-19 06:24:00,1.47608,1.4763,1.47589,1.47616,23200000.0
2008-02-19 06:25:00,1.47628,1.4764,1.47623,1.4764,35600000.0
2008-02-19 06:26:00,1.47645,1.47657,1.47631,1.47647,31600000.0
2008-02-19 06:27:00,1.47636,1.47646,1.47631,1.47646,48900000.0
2008-02-19 06:28:00,1.47639,1.47643,1.47626,1.47641,33000000.0
2008-02-19 06:29:00,1.47646,1.47646,1.47631,1.47631,27900000.0
2008-02-19 06:30:00,1.47643,1.47652,1.47636,1.47652,38500000.0
2008-02-19 06:31:00,1.47635,1.47635,1.47615,1.47615,29800000.0
2008-02-19 06:32:00,1.47626,1.47644,1.47621,1.4764,35000000.0
2008-02-19 06:33:00,1.47634,1.47656,1.47634,1.47639,25400000.0
2008-02-19 06:34:00,1.47631,1.47652,1.47606,1.47634,43600000.0
2008-02-19 06:35:00,1.47624,1.47651,1.47611,1.47625,37900000.0
2008-02-19 06:36:00,1.47587,1.47638,1.47587,1.47636,36600000.0
2008-02-19 06:37:00,1.47638,1.47649,1.47605,1.47605,41200000.0
2008-02-19 06:38:00,1.47655,1.47667,1.47645,1.47645,32800000.0
2008-02-19 06:39:00,1.47655,1.47671,1.47648,1.47653,57000000.0
2008-02-19 06:40:00,1.47639,1.4766,1.47633,1.47633,38000000.0
2008-02-19 06:41:00,1.4763,1.47664,1.47598,1.47664,48700000.0
2008-02-19 06:42:00,1.47619,1.47653,1.47619,1.47653,46500000.0
2008-02-19 06:43:00,1.47665,1.47665,1.47628,1.47648,47600000.0
2008-02-19 06:44:00,1.47653,1.47665,1.47647,1.47658,54600000.0
2008-02-19 06:45:00,1.47645,1.47666,1.47634,1.47634,47200000.0
2008-02-19 06:46:00,1.47639,1.47664,1.47638,1.47641,49100000.0
2008-02-19 06:47:00,1.47653,1.47654,1.4763,1.47636,37200000.0
2008-02-19 06:48:00,1.47625,1.47651,1.47601,1.47602,21400000.0
2008-02-19 06:49:00,1.47589,1.47607,1.47576,1.47607,33800000.0
2008-02-19 06:50:00,1.47607,1.47612,1.47592,1.47592,32800000.0
2008-02-19 06:51:00,1.47606,1.47606,1.47585,1.47595,23000000.0
2008-02-19 06:52:00,1.47608,1.47617,1.4759,1.47617,34600000.0
2008-02-19 06:53:00,1.476,1.476,1.4757,1.47592,30400000.0
2008-02-19 06:54:00,1.47585,1.47604,1.47565,1.47585,43000000.0
2008-02-19 06:55:00,1.47591,1.47596,1.47573,1.47596,32600000.0
2008-02-19 06:56:00,1.47593,1.47604,1.47587,1.47593,51400001.0
2008-02-19 06:57:00,1.47609,1.47631,1.47586,1.47614,32400000.0
2008-02-19 06:58:00,1.47579,1.47642,1.47579,1.47635,25400000.0
2008-02-19 06:59:00,1.47622,1.47653,1.4761,1.4763,30600000.0
2008-02-19 07:00:00,1.47637,1.47641,1.47624,1.47624,56600000.0
2008-02-19 07:01:00,1.47629,1.47636,1.47617,1.47627,60600000.0
2008-02-19 07:02:00,1.47621,1.47639,1.47621,1.47624,40600000.0
2008-02-19 07:03:00,1.47635,1.47635,1.47608,1.47615,30400000.0
2008-02-19 07:04:00,1.47632,1.47636,1.47604,1.47611,27500000.0
2008-02-19 07:05:00,1.4761,1.47618,1.47582,1.47582,51600000.0
2008-02-19 07:06:00,1.47601,1.47621,1.47601,1.47621,37800000.0
2008-02-19 07:07:00,1.47624,1.47635,1.47615,1.47621,32600000.0
2008-02-19 07:08:00,1.47622,1.47635,1.47594,1.47594,49000001.0
2008-02-19 07:09:00,1.47612,1.47618,1.47608,1.47612,36400001.0
2008-02-19 07:10:00,1.47625,1.47631,1.47621,1.47621,39500000.0
2008-02-19 07:11:00,1.47623,1.47638,1.47614,1.47614,35200000.0
2008-02-19 07:12:00,1.47631,1.47636,1.47596,1.47609,38800000.0
2008-02-19 07:13:00,1.47638,1.47638,1.47626,1.47636,50700000.0
2008-02-19 07:14:00,1.47627,1.4763,1.47605,1.47612,45600000.0
2008-02-19 07:15:00,1.47629,1.4763,1.47594,1.47625,36800000.0
2008-02-19 07:16:00,1.47595,1.47655,1.47595,1.47655,27600000.0
2008-02-19 07:17:00,1.47654,1.47654,1.47614,1.47646,35400000.0
2008-02-19 07:18:00,1.47663,1.47677,1.47644,1.47662,28800000.0
2008-02-19 07:19:00,1.47652,1.47671,1.47645,1.47666,24800000.0
2008-02-19 07:20:00,1.47649,1.47669,1.47634,1.47657,48200000.0
2008-02-19 07:21:00,1.47681,1.47712,1.47681,1.47707,28200000.0
2008-02-19 07:22:00,1.47703,1.47727,1.47697,1.47727,37600000.0
2008-02-19 07:23:00,1.47738,1.47767,1.47738,1.47748,37400000.0
2008-02-19 07:24:00,1.47736,1.4775,1.47718,1.47718,40000000.0
2008-02-19 07:25:00,1.47721,1.47759,1.47721,1.47739,27800000.0
2008-02-19 07:26:00,1.47741,1.47799,1.47741,1.47799,62800000.0
2008-02-19 07:27:00,1.47785,1.47785,1.47715,1.47742,28200000.0
2008-02-19 07:28:00,1.47747,1.47754,1.4769,1.4774,59500000.0
2008-02-19 07:29:00,1.47749,1.47752,1.47733,1.47748,24200000.0
2008-02-19 07:30:00,1.47741,1.47741,1.47687,1.47727,34800000.0
2008-02-19 07:31:00,1.47725,1.47753,1.47725,1.47732,40200000.0
2008-02-19 07:32:00,1.47728,1.47759,1.47714,1.47755,46300000.0
2008-02-19 07:33:00,1.47736,1.47736,1.4769,1.4769,29000000.0
2008-02-19 07:34:00,1.47704,1.47736,1.47704,1.47735,46400000.0
2008-02-19 07:35:00,1.477,1.47711,1.47692,1.47711,30400000.0
2008-02-19 07:36:00,1.477,1.4771,1.47675,1.47706,38100000.0
2008-02-19 07:37:00,1.47723,1.47747,1.47723,1.47744,34400000.0
2008-02-19 07:38:00,1.4774,1.4777,1.4774,1.47765,44000001.0
2008-02-19 07:39:00,1.4775,1.47801,1.4775,1.47801,32000001.0
2008-02-19 07:40:00,1.47803,1.47825,1.47795,1.47809,46400000.0
2008-02-19 07:41:00,1.47809,1.47829,1.47803,1.47816,34800000.0
2008-02-19 07:42:00,1.47793,1.4781,1.47771,1.47806,31400000.0
2008-02-19 07:43:00,1.47812,1.47835,1.47804,1.47831,50800001.0
2008-02-19 07:44:00,1.47831,1.47832,1.47813,1.47824,36100000.0
2008-02-19 07:45:00,1.47836,1.47905,1.47836,1.47903,49200000.0
2008-02-19 07:46:00,1.47925,1.47937,1.47893,1.47924,27900000.0
2008-02-19 07:47:00,1.47936,1.47945,1.47896,1.47907,46900000.0
2008-02-19 07:48:00,1.47866,1.47866,1.47825,1.47828,25600000.0
2008-02-19 07:49:00,1.47819,1.47872,1.47819,1.47838,57200001.0
2008-02-19 07:50:00,1.47891,1.479,1.47871,1.47871,23000000.0
2008-02-19 07:51:00,1.4789,1.47904,1.47862,1.47904,38400001.0
2008-02-19 07:52:00,1.47901,1.47901,1.47854,1.47869,30500000.0
2008-02-19 07:53:00,1.47876,1.47885,1.47863,1.47873,30000000.0
2008-02-19 07:54:00,1.47849,1.47873,1.47848,1.4785,25400000.0
2008-02-19 07:55:00,1.47866,1.47884,1.47844,1.47873,39000000.0
2008-02-19 07:56:00,1.47871,1.47905,1.47856,1.47905,29000000.0
2008-02-19 07:57:00,1.47905,1.47905,1.47873,1.47891,25400000.0
2008-02-19 07:58:00,1.47878,1.47921,1.47878,1.47921,41800000.0
2008-02-19 07:59:00,1.47894,1.47957,1.47894,1.47957,37800000.0
2008-02-19 08:00:00,1.47966,1.47983,1.47957,1.47957,27800000.0
2008-02-19 08:01:00,1.47965,1.48014,1.47965,1.48003,42200000.0
2008-02-19 08:02:00,1.47987,1.47987,1.47958,1.47958,42800000.0
2008-02-19 08:03:00,1.47942,1.47961,1.4792,1.47961,25800000.0
2008-02-19 08:04:00,1.47967,1.47978,1.4796,1.47965,27200000.0
2008-02-19 08:05:00,1.47968,1.47973,1.47958,1.47973,26800000.0
2008-02-19 08:06:00,1.47947,1.47953,1.47911,1.47937,44400000.0
2008-02-19 08:07:00,1.47924,1.47937,1.47885,1.47905,35400000.0
2008-02-19 08:08:00,1.47879,1.47891,1.47858,1.47867,42200000.0
2008-02-19 08:09:00,1.47889,1.47916,1.4788,1.47916,43600001.0
2008-02-19 08:10:00,1.47915,1.47919,1.47898,1.47912,44800000.0
2008-02-19 08:11:00,1.47894,1.47911,1.4789,1.47911,50100000.0
2008-02-19 08:12:00,1.47911,1.47921,1.47897,1.47897,47200000.0
2008-02-19 08:13:00,1.47851,1.47894,1.47851,1.47894,33600000.0
2008-02-19 08:14:00,1.47902,1.4792,1.479,1.47902,40000000.0
2008-02-19 08:15:00,1.47918,1.4795,1.47918,1.47922,30700000.0
2008-02-19 08:16:00,1.47927,1.47933,1.47884,1.47927,39100000.0
2008-02-19 08:17:00,1.47933,1.47937,1.47895,1.47937,37600000.0
2008-02-19 08:18:00,1.47939,1.47939,1.47905,1.47919,36800000.0
2008-02-19 08:19:00,1.47927,1.47945,1.47909,1.47924,44100000.0
2008-02-19 08:20:00,1.47947,1.47947,1.47927,1.47942,30600000.0
2008-02-19 08:21:00,1.47907,1.47922,1.47878,1.47878,32800000.0
2008-02-19 08:22:00,1.47869,1.47906,1.47869,1.47906,31100000.0
2008-02-19 08:23:00,1.47904,1.47906,1.4787,1.47894,24000000.0
2008-02-19 08:24:00,1.47914,1.47914,1.47872,1.47898,37800000.0
2008-02-19 08:25:00,1.47891,1.47908,1.4788,1.4788,32200000.0
2008-02-19 08:26:00,1.47911,1.47916,1.47893,1.47912,47800001.0
2008-02-19 08:27:00,1.47922,1.47948,1.47882,1.47885,45300000.0
2008-02-19 08:28:00,1.47873,1.47873,1.47848,1.47873,45000000.0
2008-02-19 08:29:00,1.47887,1.47913,1.47887,1.47913,53500000.0
2008-02-19 08:30:00,1.47921,1.47944,1.47895,1.47944,35200000.0
2008-02-19 08:31:00,1.47942,1.47942,1.47896,1.47898,39200000.0
2008-02-19 08:32:00,1.47886,1.47908,1.4788,1.47908,35400000.0
2008-02-19 08:33:00,1.47912,1.47917,1.47873,1.47885,39800000.0
2008-02-19 08:34:00,1.4791,1.4791,1.47884,1.47908,36400000.0
2008-02-19 08:35:00,1.47937,1.47989,1.47929,1.47985,56600000.0
2008-02-19 08:36:00,1.4801,1.4801,1.47958,1.47979,42200000.0
2008-02-19 08:37:00,1.48,1.48037,1.48,1.48017,34200000.0
2008-02-19 08:38:00,1.48003,1.48026,1.48002,1.48002,34200000.0
2008-02-19 08:39:00,1.48019,1.48019,1.47969,1.4799,38400000.0
2008-02-19 08:40:00,1.47993,1.48007,1.47962,1.47999,39600001.0
2008-02-19 08:41:00,1.47985,1.48001,1.47975,1.48001,28800000.0
2008-02-19 08:42:00,1.48008,1.48008,1.47978,1.47989,45300000.0
2008-02-19 08:43:00,1.47992,1.48002,1.47975,1.47975,39200000.0
2008-02-19 08:44:00,1.4797,1.47972,1.47944,1.47962,24400000.0
2008-02-19 08:45:00,1.4797,1.48015,1.4797,1.47993,58800001.0
2008-02-19 08:46:00,1.48026,1.48026,1.47978,1.47985,37600000.0
2008-02-19 08:47:00,1.4802,1.4802,1.47958,1.47958,24400000.0
2008-02-19 08:48:00,1.47975,1.48002,1.47974,1.47992,51800000.0
2008-02-19 08:49:00,1.47965,1.47992,1.47943,1.47986,47700000.0
2008-02-19 08:50:00,1.47967,1.47973,1.4794,1.4794,26900000.0
2008-02-19 08:51:00,1.47924,1.4794,1.47917,1.47917,45000000.0
2008-02-19 08:52:00,1.47939,1.47939,1.47909,1.47923,46800000.0
2008-02-19 08:53:00,1.47927,1.47929,1.47917,1.47926,39200000.0
2008-02-19 08:54:00,1.47907,1.47911,1.47884,1.47897,28900000.0
2008-02-19 08:55:00,1.47895,1.47915,1.4786,1.4791,25800000.0
2008-02-19 08:56:00,1.47919,1.47926,1.47892,1.47915,50000000.0
2008-02-19 08:57:00,1.47913,1.47913,1.47888,1.47896,28400000.0
2008-02-19 08:58:00,1.47906,1.47911,1.47877,1.47911,44600000.0
2008-02-19 08:59:00,1.47884,1.47885,1.47858,1.4786,36800000.0
2008-02-19 09:00:00,1.47856,1.47863,1.47825,1.47853,41300000.0
2008-02-19 09:01:00,1.47852,1.47867,1.4785,1.47863,31200000.0
2008-02-19 09:02:00,1.47873,1.47889,1.47859,1.47859,29600000.0
2008-02-19 09:03:00,1.47813,1.47867,1.47813,1.47813,40800000.0
2008-02-19 09:04:00,1.47849,1.47905,1.47839,1.47899,21000000.0
2008-02-19 09:05:00,1.47924,1.47947,1.47912,1.47945,23400000.0
2008-02-19 09:06:00,1.47929,1.47929,1.47903,1.47905,33600000.0
2008-02-19 09:07:00,1.47894,1.47924,1.47893,1.47893,61700000.0
2008-02-19 09:08:00,1.47908,1.47917,1.47887,1.4789,51100000.0
2008-02-19 09:09:00,1.47884,1.47902,1.47881,1.47888,29800000.0
2008-02-19 09:10:00,1.47882,1.47901,1.47863,1.47901,25400000.0
2008-02-19 09:11:00,1.47914,1.47923,1.47886,1.47891,34200000.0
2008-02-19 09:12:00,1.47905,1.47929,1.47896,1.47913,23600000.0
2008-02-19 09:13:00,1.47905,1.47918,1.4788,1.47881,29100000.0
2008-02-19 09:14:00,1.47876,1.47918,1.47876,1.47918,20800000.0
2008-02-19 09:15:00,1.47907,1.47969,1.47907,1.47948,40000000.0
2008-02-19 09:16:00,1.47931,1.47954,1.47906,1.47906,32000000.0
2008-02-19 09:17:00,1.47918,1.47963,1.47918,1.4795,40200000.0
2008-02-19 09:18:00,1.47964,1.47982,1.47964,1.47965,26600000.0
2008-02-19 09:19:00,1.4795,1.47965,1.47916,1.47916,28000000.0
2008-02-19 09:20:00,1.47939,1.47939,1.47882,1.47882,37600000.0
2008-02-19 09:21:00,1.47886,1.47886,1.47832,1.47853,33700000.0
2008-02-19 09:22:00,1.47884,1.47937,1.47884,1.47934,23400000.0
2008-02-19 09:23:00,1.4792,1.4793,1.47893,1.47911,42900000.0
2008-02-19 09:24:00,1.47942,1.47953,1.47931,1.47939,89900000.0
2008-02-19 09:25:00,1.47936,1.47943,1.47915,1.4792,26800000.0
2008-02-19 09:26:00,1.4795,1.47972,1.47935,1.47948,50800000.0
2008-02-19 09:27:00,1.47925,1.47929,1.47904,1.47929,31400000.0
2008-02-19 09:28:00,1.47926,1.47927,1.47909,1.47923,30600000.0
2008-02-19 09:29:00,1.47931,1.47937,1.47917,1.47923,34000000.0
2008-02-19 09:30:00,1.47917,1.47931,1.47909,1.47918,40500000.0
2008-02-19 09:31:00,1.47878,1.47878,1.47777,1.47788,38600000.0
2008-02-19 09:32:00,1.47787,1.47826,1.47736,1.47736,29600000.0
2008-02-19 09:33:00,1.47703,1.47731,1.47682,1.47727,38800000.0
2008-02-19 09:34:00,1.47732,1.4775,1.47709,1.47716,42000000.0
2008-02-19 09:35:00,1.47712,1.47752,1.47698,1.47752,43800000.0
2008-02-19 09:36:00,1.47777,1.47831,1.47777,1.47817,19600000.0
2008-02-19 09:37:00,1.47848,1.47885,1.47828,1.47846,31800000.0
2008-02-19 09:38:00,1.47849,1.47886,1.47849,1.47867,31200000.0
2008-02-19 09:39:00,1.47869,1.47904,1.47842,1.47842,35400000.0
2008-02-19 09:40:00,1.47826,1.47847,1.47812,1.4782,34400000.0
2008-02-19 09:41:00,1.4784,1.4787,1.47811,1.47831,44400001.0
2008-02-19 09:42:00,1.47817,1.47893,1.47817,1.47885,51000000.0
2008-02-19 09:43:00,1.47876,1.47978,1.47876,1.47978,39600000.0
2008-02-19 09:44:00,1.47968,1.4806,1.47951,1.48059,33000000.0
2008-02-19 09:45:00,1.48095,1.481,1.47945,1.47945,25400000.0
2008-02-19 09:46:00,1.47991,1.48015,1.4796,1.47982,42800000.0
2008-02-19 09:47:00,1.47976,1.47988,1.4797,1.47985,34200000.0
2008-02-19 09:48:00,1.47989,1.48016,1.47966,1.47981,39800000.0
2008-02-19 09:49:00,1.47961,1.47974,1.47944,1.47959,29500000.0
2008-02-19 09:50:00,1.47941,1.47985,1.47934,1.47985,41000000.0
2008-02-19 09:51:00,1.4801,1.48064,1.4801,1.48064,51400000.0
2008-02-19 09:52:00,1.4804,1.4804,1.48016,1.48039,39800000.0
2008-02-19 09:53:00,1.48029,1.48108,1.48029,1.48069,41300000.0
2008-02-19 09:54:00,1.48065,1.48116,1.48055,1.48116,23200000.0
2008-02-19 09:55:00,1.4811,1.48128,1.4811,1.48121,37600000.0
2008-02-19 09:56:00,1.48092,1.48143,1.48092,1.48126,28200000.0
2008-02-19 09:57:00,1.48133,1.48133,1.48102,1.48109,36000000.0
2008-02-19 09:58:00,1.48086,1.48086,1.48044,1.4808,69500000.0
2008-02-19 09:59:00,1.48071,1.48095,1.4806,1.48064,33800000.0
2008-02-19 10:00:00,1.48065,1.48119,1.48065,1.48086,36000000.0
2008-02-19 10:01:00,1.48105,1.48105,1.48068,1.48075,42900000.0
2008-02-19 10:02:00,1.48086,1.48106,1.48024,1.48098,54200000.0
2008-02-19 10:03:00,1.48133,1.48159,1.48049,1.48049,34000000.0
2008-02-19 10:04:00,1.48071,1.48082,1.48001,1.48062,54800000.0
2008-02-19 10:05:00,1.48074,1.48102,1.48037,1.48091,37400000.0
2008-02-19 10:06:00,1.48101,1.4811,1.48083,1.481,30600000.0
2008-02-19 10:07:00,1.48107,1.48139,1.48095,1.48119,23400000.0
2008-02-19 10:08:00,1.48098,1.48106,1.48079,1.48081,27800000.0
2008-02-19 10:09:00,1.48082,1.48135,1.48063,1.48135,38900000.0
2008-02-19 10:10:00,1.48093,1.48136,1.48057,1.48097,34200000.0
2008-02-19 10:11:00,1.48067,1.48085,1.48004,1.4806,42400000.0
2008-02-19 10:12:00,1.48074,1.48102,1.48074,1.48094,46700000.0
2008-02-19 10:13:00,1.48089,1.48089,1.48046,1.48046,44100000.0
2008-02-19 10:14:00,1.48032,1.48048,1.48014,1.48048,41000000.0
2008-02-19 10:15:00,1.48043,1.48046,1.48037,1.48042,28200000.0
2008-02-19 10:16:00,1.48062,1.48097,1.48061,1.48075,48400000.0
2008-02-19 10:17:00,1.48069,1.48076,1.48033,1.48067,81600000.0
2008-02-19 10:18:00,1.48055,1.48072,1.48038,1.48038,44400000.0
2008-02-19 10:19:00,1.48039,1.48041,1.48001,1.48006,25400000.0
2008-02-19 10:20:00,1.48009,1.48013,1.47988,1.48013,25400000.0
2008-02-19 10:21:00,1.4799,1.48031,1.4799,1.48011,41000000.0
2008-02-19 10:22:00,1.48044,1.48044,1.47984,1.48036,28800000.0
2008-02-19 10:23:00,1.48052,1.48075,1.48046,1.48066,39600000.0
2008-02-19 10:24:00,1.48061,1.48063,1.48033,1.48057,29400000.0
2008-02-19 10:25:00,1.48069,1.48082,1.48039,1.48071,48200000.0
2008-02-19 10:26:00,1.48075,1.48075,1.48055,1.48058,33900000.0
2008-02-19 10:27:00,1.48037,1.48052,1.48014,1.48014,24800000.0
2008-02-19 10:28:00,1.48014,1.48018,1.47998,1.48007,42200000.0
2008-02-19 10:29:00,1.48006,1.48013,1.47967,1.48013,100100000.0
2008-02-19 10:30:00,1.48011,1.48027,1.47978,1.48016,51600000.0
2008-02-19 10:31:00,1.48015,1.48062,1.48008,1.48062,37600000.0
2008-02-19 10:32:00,1.48067,1.48093,1.48067,1.48078,25600000.0
2008-02-19 10:33:00,1.48059,1.48064,1.48047,1.48052,42600000.0
2008-02-19 10:34:00,1.48046,1.48046,1.48,1.48,54800000.0
2008-02-19 10:35:00,1.48029,1.48029,1.47988,1.4799,26000000.0
2008-02-19 10:36:00,1.47983,1.47989,1.47947,1.47947,42600000.0
2008-02-19 10:37:00,1.47975,1.47994,1.47975,1.47979,47200000.0
2008-02-19 10:38:00,1.47992,1.47993,1.47945,1.47974,50100000.0
2008-02-19 10:39:00,1.47941,1.47987,1.47941,1.47943,39200000.0
2008-02-19 10:40:00,1.47983,1.48029,1.47983,1.48018,23300000.0
2008-02-19 10:41:00,1.48043,1.48043,1.47984,1.48034,35200000.0
2008-02-19 10:42:00,1.48012,1.48012,1.47963,1.47998,58700001.0
2008-02-19 10:43:00,1.47986,1.48023,1.47979,1.47988,37800000.0
2008-02-19 10:44:00,1.47981,1.4805,1.47981,1.4805,42100000.0
2008-02-19 10:45:00,1.48031,1.48042,1.47994,1.47994,52800000.0
2008-02-19 10:46:00,1.48012,1.48021,1.4799,1.47991,62500001.0
2008-02-19 10:47:00,1.48003,1.48003,1.47971,1.47973,37200000.0
2008-02-19 10:48:00,1.47972,1.47985,1.47961,1.47985,22900000.0
2008-02-19 10:49:00,1.47993,1.47995,1.47964,1.47964,17400000.0
2008-02-19 10:50:00,1.47975,1.47977,1.47949,1.47974,58600001.0
2008-02-19 10:51:00,1.47984,1.47984,1.47934,1.47953,29400000.0
2008-02-19 10:52:00,1.48009,1.48028,1.47976,1.48002,53800000.0
2008-02-19 10:53:00,1.48009,1.48009,1.47977,1.47985,37000001.0
2008-02-19 10:54:00,1.47987,1.47987,1.47921,1.47967,24600000.0
2008-02-19 10:55:00,1.47959,1.47973,1.47941,1.47972,39500000.0
2008-02-19 10:56:00,1.47957,1.47957,1.47906,1.47921,46200000.0
2008-02-19 10:57:00,1.47903,1.47903,1.47853,1.47853,18400000.0
2008-02-19 10:58:00,1.47897,1.47937,1.47897,1.47915,36400000.0
2008-02-19 10:59:00,1.47958,1.48035,1.47958,1.48026,69600000.0
2008-02-19 11:00:00,1.48036,1.48038,1.48013,1.48013,41600001.0
2008-02-19 11:01:00,1.48039,1.48115,1.48039,1.48115,29000000.0
2008-02-19 11:02:00,1.48127,1.4814,1.4811,1.48117,30400000.0
2008-02-19 11:03:00,1.48118,1.48139,1.48115,1.48139,29800000.0
2008-02-19 11:04:00,1.4813,1.4813,1.48074,1.4811,21400000.0
2008-02-19 11:05:00,1.48099,1.48133,1.48079,1.4813,30000000.0
2008-02-19 11:06:00,1.48149,1.48149,1.48099,1.48099,33200000.0
2008-02-19 11:07:00,1.48098,1.48141,1.48098,1.48134,41400000.0
2008-02-19 11:08:00,1.48157,1.48176,1.48147,1.48159,50200000.0
2008-02-19 11:09:00,1.48139,1.48139,1.48106,1.48122,47600001.0
2008-02-19 11:10:00,1.48126,1.48142,1.48114,1.48134,47300000.0
2008-02-19 11:11:00,1.48132,1.48162,1.48106,1.48162,24400000.0
2008-02-19 11:12:00,1.48161,1.48162,1.48133,1.48158,60600001.0
2008-02-19 11:13:00,1.48133,1.48142,1.481,1.48135,50000000.0
2008-02-19 11:14:00,1.48135,1.48149,1.48111,1.48137,44200000.0
2008-02-19 11:15:00,1.48149,1.48155,1.48105,1.48155,44700000.0
2008-02-19 11:16:00,1.48169,1.48177,1.48151,1.48159,59600000.0
2008-02-19 11:17:00,1.48162,1.48169,1.48154,1.4816,44600000.0
2008-02-19 11:18:00,1.4817,1.48181,1.4811,1.48163,25600000.0
2008-02-19 11:19:00,1.48161,1.48172,1.48157,1.48172,37400000.0
2008-02-19 11:20:00,1.48167,1.48172,1.48106,1.48106,37800000.0
2008-02-19 11:21:00,1.48098,1.48129,1.48082,1.48121,47700000.0
2008-02-19 11:22:00,1.48143,1.48152,1.48108,1.48152,38500000.0
2008-02-19 11:23:00,1.48142,1.48144,1.48112,1.4814,30400000.0
2008-02-19 11:24:00,1.48166,1.48166,1.48127,1.48147,29700000.0
2008-02-19 11:25:00,1.48159,1.48193,1.48153,1.48181,58100000.0
2008-02-19 11:26:00,1.48181,1.48186,1.48149,1.48153,32200000.0
2008-02-19 11:27:00,1.48142,1.48186,1.48111,1.48186,35400000.0
2008-02-19 11:28:00,1.48175,1.48177,1.48163,1.48176,26200000.0
2008-02-19 11:29:00,1.48167,1.4819,1.48153,1.48188,48400000.0
2008-02-19 11:30:00,1.48197,1.48199,1.48156,1.48169,30200000.0
2008-02-19 11:31:00,1.48156,1.48173,1.48147,1.48152,36200000.0
2008-02-19 11:32:00,1.4813,1.48157,1.4813,1.48132,23800000.0
2008-02-19 11:33:00,1.48134,1.48159,1.48134,1.48148,92500000.0
2008-02-19 11:34:00,1.48104,1.48146,1.48094,1.48146,27000000.0
2008-02-19 11:35:00,1.48116,1.48123,1.4811,1.48119,47900001.0
2008-02-19 11:36:00,1.48102,1.48102,1.48065,1.48094,43000000.0
2008-02-19 11:37:00,1.48076,1.48076,1.48034,1.48062,95600000.0
2008-02-19 11:38:00,1.48084,1.48111,1.48084,1.48108,40200000.0
2008-02-19 11:39:00,1.48099,1.48111,1.48076,1.48095,69500000.0
2008-02-19 11:40:00,1.48093,1.48093,1.48067,1.48089,42400000.0
2008-02-19 11:41:00,1.48085,1.48108,1.48085,1.48101,30600000.0
2008-02-19 11:42:00,1.48101,1.48119,1.48092,1.48105,28400000.0
2008-02-19 11:43:00,1.48136,1.48176,1.48136,1.48159,43500000.0
2008-02-19 11:44:00,1.48153,1.48153,1.48126,1.48128,29300000.0
2008-02-19 11:45:00,1.48161,1.48173,1.48147,1.48165,34800000.0
2008-02-19 11:46:00,1.48154,1.48154,1.48114,1.48126,17400000.0
2008-02-19 11:47:00,1.48122,1.4813,1.48101,1.48104,35800000.0
2008-02-19 11:48:00,1.48106,1.48107,1.48086,1.48086,28400000.0
2008-02-19 11:49:00,1.48126,1.4813,1.48107,1.48121,47600000.0
2008-02-19 11:50:00,1.4812,1.48126,1.48104,1.48122,30600000.0
2008-02-19 11:51:00,1.48111,1.48128,1.48104,1.48128,68400002.0
2008-02-19 11:52:00,1.48126,1.48126,1.48112,1.48118,38400000.0
2008-02-19 11:53:00,1.48121,1.48133,1.48095,1.48107,49700000.0
2008-02-19 11:54:00,1.48114,1.48134,1.481,1.48125,27200000.0
2008-02-19 11:55:00,1.48134,1.48153,1.48123,1.48134,58000001.0
2008-02-19 11:56:00,1.48127,1.48162,1.48113,1.48132,32600000.0
2008-02-19 11:57:00,1.48139,1.48139,1.48102,1.48123,26000000.0
2008-02-19 11:58:00,1.48135,1.4814,1.48114,1.48115,49000000.0
2008-02-19 11:59:00,1.48127,1.48141,1.48109,1.48134,28200000.0
2008-02-19 12:00:00,1.48118,1.48135,1.48115,1.48135,27800000.0
2008-02-19 12:01:00,1.4814,1.48163,1.48131,1.48159,36100000.0
2008-02-19 12:02:00,1.48162,1.48181,1.48148,1.48148,38400000.0
2008-02-19 12:03:00,1.48143,1.4815,1.48047,1.48047,25200000.0
2008-02-19 12:04:00,1.48111,1.48125,1.48075,1.48111,30200000.0
2008-02-19 12:05:00,1.48115,1.48122,1.48098,1.48122,19600000.0
2008-02-19 12:06:00,1.48113,1.48113,1.48044,1.48044,41200000.0
2008-02-19 12:07:00,1.48042,1.48067,1.48029,1.48045,35800000.0
2008-02-19 12:08:00,1.48012,1.48012,1.47952,1.47966,24800000.0
2008-02-19 12:09:00,1.47952,1.47993,1.47949,1.47978,28000000.0
2008-02-19 12:10:00,1.47984,1.47984,1.4795,1.47961,44400000.0
2008-02-19 12:11:00,1.47978,1.48031,1.47976,1.48031,19400000.0
2008-02-19 12:12:00,1.48032,1.48032,1.47976,1.48011,39800000.0
2008-02-19 12:13:00,1.48042,1.48101,1.48042,1.48101,38900000.0
2008-02-19 12:14:00,1.48085,1.48085,1.47993,1.4801,35800000.0
2008-02-19 12:15:00,1.48038,1.48038,1.47979,1.48007,35600000.0
2008-02-19 12:16:00,1.47949,1.47993,1.47887,1.47887,45000000.0
2008-02-19 12:17:00,1.47879,1.47887,1.47864,1.47884,30000000.0
2008-02-19 12:18:00,1.479,1.479,1.47866,1.47879,36000001.0
2008-02-19 12:19:00,1.4784,1.47899,1.47823,1.47899,47200000.0
2008-02-19 12:20:00,1.47911,1.47951,1.479,1.47951,22000000.0
2008-02-19 12:21:00,1.47952,1.47952,1.47865,1.47878,32400000.0
2008-02-19 12:22:00,1.479,1.47906,1.47883,1.47886,49800000.0
2008-02-19 12:23:00,1.4789,1.47942,1.47889,1.47938,66800001.0
2008-02-19 12:24:00,1.47897,1.47931,1.47895,1.4793,22200000.0
2008-02-19 12:25:00,1.4792,1.47948,1.47916,1.47916,37900000.0
2008-02-19 12:26:00,1.47955,1.47982,1.4794,1.47972,30000000.0
2008-02-19 12:27:00,1.47971,1.47982,1.47963,1.47981,34000000.0
2008-02-19 12:28:00,1.47985,1.47985,1.47954,1.47966,36600000.0
2008-02-19 12:29:00,1.47979,1.47985,1.47923,1.47951,26000000.0
2008-02-19 12:30:00,1.47937,1.47955,1.47896,1.47934,28200000.0
2008-02-19 12:31:00,1.47947,1.48008,1.47947,1.47993,21000000.0
2008-02-19 12:32:00,1.48002,1.48037,1.47991,1.48017,37400000.0
2008-02-19 12:33:00,1.48019,1.48036,1.48012,1.48027,31000000.0
2008-02-19 12:34:00,1.48009,1.48034,1.47995,1.48005,36400000.0
2008-02-19 12:35:00,1.47991,1.47998,1.47965,1.47981,30800000.0
2008-02-19 12:36:00,1.47974,1.47981,1.47955,1.47972,43700000.0
2008-02-19 12:37:00,1.47972,1.47987,1.47962,1.47968,41200000.0
2008-02-19 12:38:00,1.47977,1.47984,1.4796,1.47984,36300000.0
2008-02-19 12:39:00,1.47984,1.47989,1.4797,1.47981,26600000.0
2008-02-19 12:40:00,1.47984,1.48056,1.47984,1.48056,38900000.0
2008-02-19 12:41:00,1.48074,1.48092,1.48055,1.48084,39000000.0
2008-02-19 12:42:00,1.48153,1.48179,1.48145,1.48148,49000000.0
2008-02-19 12:43:00,1.48133,1.48135,1.48124,1.48124,35900000.0
2008-02-19 12:44:00,1.48124,1.48124,1.4808,1.48124,44100000.0
2008-02-19 12:45:00,1.48104,1.48124,1.48097,1.48101,33600001.0
2008-02-19 12:46:00,1.48118,1.4813,1.48118,1.4813,20200000.0
2008-02-19 12:47:00,1.48122,1.48138,1.48111,1.48111,29400000.0
2008-02-19 12:48:00,1.48101,1.48101,1.48078,1.4808,32800000.0
2008-02-19 12:49:00,1.48069,1.48103,1.48062,1.48103,48600000.0
2008-02-19 12:50:00,1.48086,1.48097,1.48071,1.48077,43800000.0
2008-02-19 12:51:00,1.48081,1.48094,1.48065,1.48082,36200000.0
2008-02-19 12:52:00,1.48113,1.48162,1.48113,1.48162,39700000.0
2008-02-19 12:53:00,1.48149,1.48156,1.48063,1.48094,49400001.0
2008-02-19 12:54:00,1.48097,1.48113,1.48082,1.48085,34800000.0
2008-02-19 12:55:00,1.48112,1.4812,1.48079,1.48079,39700000.0
2008-02-19 12:56:00,1.48079,1.48101,1.48041,1.4807,50300000.0
2008-02-19 12:57:00,1.48084,1.48119,1.48078,1.48078,35200000.0
2008-02-19 12:58:00,1.48063,1.48085,1.48062,1.48076,32600000.0
2008-02-19 12:59:00,1.48043,1.4813,1.48043,1.48123,50200001.0
2008-02-19 13:00:00,1.48103,1.48103,1.48056,1.4806,32200000.0
2008-02-19 13:01:00,1.48029,1.48058,1.4796,1.47986,37200000.0
2008-02-19 13:02:00,1.47959,1.48022,1.47953,1.48022,27200000.0
2008-02-19 13:03:00,1.48006,1.48006,1.47949,1.47981,42000000.0
2008-02-19 13:04:00,1.47975,1.48,1.47962,1.47975,40000000.0
2008-02-19 13:05:00,1.47946,1.47983,1.47942,1.47982,31400000.0
2008-02-19 13:06:00,1.47933,1.47943,1.47903,1.47938,26200000.0
2008-02-19 13:07:00,1.47945,1.47965,1.47918,1.47941,53000001.0
2008-02-19 13:08:00,1.47947,1.47956,1.47914,1.47919,35900000.0
2008-02-19 13:09:00,1.47923,1.47923,1.47901,1.47901,46900000.0
2008-02-19 13:10:00,1.47905,1.47923,1.47882,1.47882,35000000.0
2008-02-19 13:11:00,1.47915,1.4796,1.47889,1.4796,36400000.0
2008-02-19 13:12:00,1.47975,1.48037,1.47975,1.4803,35400000.0
2008-02-19 13:13:00,1.48026,1.48095,1.48026,1.48093,19800000.0
2008-02-19 13:14:00,1.48104,1.48143,1.4809,1.48138,53200000.0
2008-02-19 13:15:00,1.48122,1.48151,1.48074,1.48075,47700000.0
2008-02-19 13:16:00,1.4807,1.48133,1.4807,1.48104,59800001.0
2008-02-19 13:17:00,1.48061,1.48126,1.48061,1.48108,58500001.0
2008-02-19 13:18:00,1.48123,1.48125,1.48074,1.48081,29000000.0
2008-02-19 13:19:00,1.48068,1.48077,1.4805,1.48064,25600000.0
2008-02-19 13:20:00,1.48071,1.48087,1.48037,1.48064,41400000.0
2008-02-19 13:21:00,1.48096,1.48109,1.4806,1.48109,37600000.0
2008-02-19 13:22:00,1.48112,1.48112,1.48083,1.48104,29400000.0
2008-02-19 13:23:00,1.4804,1.48119,1.4804,1.48115,54700000.0
2008-02-19 13:24:00,1.4812,1.48128,1.48102,1.48127,37000001.0
2008-02-19 13:25:00,1.48127,1.48135,1.48071,1.48075,39600000.0
2008-02-19 13:26:00,1.48065,1.48087,1.48058,1.48062,27600000.0
2008-02-19 13:27:00,1.48089,1.48092,1.48069,1.48078,29100000.0
2008-02-19 13:28:00,1.48068,1.48097,1.48068,1.48072,28000000.0
2008-02-19 13:29:00,1.48109,1.48111,1.48057,1.48095,34600000.0
2008-02-19 13:30:00,1.48092,1.48092,1.48064,1.48084,49800000.0
2008-02-19 13:31:00,1.48078,1.48105,1.48058,1.48105,49400000.0
2008-02-19 13:32:00,1.48112,1.48127,1.48053,1.48061,433500001.0
2008-02-19 13:33:00,1.48055,1.48111,1.48055,1.48111,603700001.0
2008-02-19 13:34:00,1.48114,1.48162,1.48114,1.48151,552799999.0
2008-02-19 13:35:00,1.48156,1.4817,1.48114,1.48121,501700002.0
2008-02-19 13:36:00,1.48101,1.48121,1.48091,1.48115,157600001.0
2008-02-19 13:37:00,1.48109,1.48123,1.4809,1.48117,586900000.0
2008-02-19 13:38:00,1.48119,1.48141,1.481,1.48112,408500002.0
2008-02-19 13:39:00,1.48097,1.4811,1.48062,1.4811,217300001.0
2008-02-19 13:40:00,1.48102,1.48126,1.48076,1.48099,446300000.0
2008-02-19 13:41:00,1.48123,1.48166,1.48104,1.48147,387900001.0
2008-02-19 13:42:00,1.48141,1.48156,1.48088,1.48092,646900001.0
2008-02-19 13:43:00,1.48074,1.48074,1.47969,1.47976,190700000.0
2008-02-19 13:44:00,1.47967,1.48026,1.47933,1.48026,364000000.0
2008-02-19 13:45:00,1.4803,1.48035,1.47973,1.48018,186300000.0
2008-02-19 13:46:00,1.48044,1.48063,1.4803,1.48048,164600000.0
2008-02-19 13:47:00,1.48058,1.48118,1.48042,1.48101,253500000.0
2008-02-19 13:48:00,1.48117,1.48148,1.48092,1.4812,89300000.0
2008-02-19 13:49:00,1.48114,1.48114,1.48063,1.48063,247900001.0
2008-02-19 13:50:00,1.48048,1.48104,1.48048,1.48089,181000001.0
2008-02-19 13:51:00,1.48074,1.48098,1.4807,1.4808,388100001.0
2008-02-19 13:52:00,1.48082,1.48113,1.48078,1.48097,325900000.0
2008-02-19 13:53:00,1.48096,1.48132,1.4809,1.48109,330600000.0
2008-02-19 13:54:00,1.48083,1.48083,1.48055,1.4806,350800001.0
2008-02-19 13:55:00,1.48052,1.48072,1.48042,1.48059,411400001.0
2008-02-19 13:56:00,1.4803,1.48044,1.4801,1.48013,403500001.0
2008-02-19 13:57:00,1.48004,1.48017,1.4799,1.48,307599998.0
2008-02-19 13:58:00,1.47994,1.48059,1.47994,1.48037,354100000.0
2008-02-19 13:59:00,1.48031,1.48047,1.47983,1.47983,243800000.0
2008-02-19 14:00:00,1.4797,1.48033,1.47705,1.47756,388600000.0
2008-02-19 14:01:00,1.47777,1.47902,1.47777,1.47853,224200000.0
2008-02-19 14:02:00,1.47865,1.47956,1.47863,1.47956,368300000.0
2008-02-19 14:03:00,1.47935,1.48007,1.47886,1.47914,405200000.0
2008-02-19 14:04:00,1.47906,1.47916,1.47864,1.47905,342100000.0
2008-02-19 14:05:00,1.47902,1.47923,1.4788,1.47894,402900001.0
2008-02-19 14:06:00,1.4791,1.47981,1.4791,1.47957,520900000.0
2008-02-19 14:07:00,1.47972,1.48052,1.47972,1.48052,444000000.0
2008-02-19 14:08:00,1.48071,1.48115,1.48064,1.48095,247200000.0
2008-02-19 14:09:00,1.48093,1.48093,1.48027,1.48049,316200001.0
2008-02-19 14:10:00,1.48039,1.48052,1.48033,1.48047,192400000.0
2008-02-19 14:11:00,1.4805,1.48057,1.48007,1.48037,243100001.0
2008-02-19 14:12:00,1.48036,1.48058,1.48019,1.4804,444400001.0
2008-02-19 14:13:00,1.48026,1.48034,1.47964,1.47996,456600000.0
2008-02-19 14:14:00,1.47992,1.48013,1.47958,1.47999,441200000.0
2008-02-19 14:15:00,1.47996,1.47996,1.47962,1.47962,288800000.0
2008-02-19 14:16:00,1.47962,1.47976,1.4794,1.4796,146400000.0
2008-02-19 14:17:00,1.47982,1.47992,1.47962,1.47962,165200001.0
2008-02-19 14:18:00,1.47964,1.48008,1.47964,1.47982,242000000.0
2008-02-19 14:19:00,1.47946,1.47991,1.47931,1.47936,427500000.0
2008-02-19 14:20:00,1.47949,1.47968,1.47937,1.47937,262000000.0
2008-02-19 14:21:00,1.47928,1.47978,1.4792,1.47939,363300001.0
2008-02-19 14:22:00,1.47949,1.47967,1.4791,1.47948,411900000.0
2008-02-19 14:23:00,1.47941,1.47986,1.47941,1.47959,457600001.0
2008-02-19 14:24:00,1.47968,1.47985,1.47954,1.4796,386199999.0
2008-02-19 14:25:00,1.47947,1.47947,1.47891,1.479,304100000.0
2008-02-19 14:26:00,1.47897,1.47919,1.47874,1.47907,420700000.0
2008-02-19 14:27:00,1.47912,1.47931,1.47835,1.47835,267399999.0
2008-02-19 14:28:00,1.47819,1.47832,1.47793,1.47817,527700002.0
2008-02-19 14:29:00,1.47817,1.47855,1.47813,1.47837,552300002.0
2008-02-19 14:30:00,1.47848,1.47872,1.47828,1.47862,538600000.0
2008-02-19 14:31:00,1.47873,1.47873,1.47815,1.47815,477700000.0
2008-02-19 14:32:00,1.47821,1.47852,1.47821,1.47848,284900000.0
2008-02-19 14:33:00,1.47833,1.47833,1.47779,1.47833,242900000.0
2008-02-19 14:34:00,1.47838,1.47888,1.4783,1.47883,195300001.0
2008-02-19 14:35:00,1.479,1.47959,1.479,1.47959,232600000.0
2008-02-19 14:36:00,1.4795,1.4795,1.47799,1.47799,278600001.0
2008-02-19 14:37:00,1.47807,1.47874,1.47807,1.47868,288500000.0
2008-02-19 14:38:00,1.47893,1.47908,1.47877,1.47892,154000000.0
2008-02-19 14:39:00,1.47897,1.47914,1.47862,1.47862,226900000.0
2008-02-19 14:40:00,1.47852,1.47864,1.47828,1.47864,273800000.0
2008-02-19 14:41:00,1.47872,1.47899,1.47863,1.47887,349000001.0
2008-02-19 14:42:00,1.47872,1.47881,1.47866,1.47868,109000000.0
2008-02-19 14:43:00,1.4788,1.479,1.4788,1.479,107600000.0
2008-02-19 14:44:00,1.47904,1.47913,1.47884,1.47892,422000002.0
2008-02-19 14:45:00,1.47901,1.47937,1.47901,1.47923,349900000.0
2008-02-19 14:46:00,1.47911,1.47922,1.47873,1.47922,294100000.0
2008-02-19 14:47:00,1.47923,1.47923,1.47876,1.47886,259300001.0
2008-02-19 14:48:00,1.47892,1.4796,1.47892,1.47953,413100001.0
2008-02-19 14:49:00,1.47955,1.47955,1.47946,1.47954,181700000.0
2008-02-19 14:50:00,1.4795,1.48015,1.4795,1.47995,339700000.0
2008-02-19 14:51:00,1.48014,1.48023,1.47984,1.48001,134300000.0
2008-02-19 14:52:00,1.4799,1.48008,1.47989,1.47996,371000000.0
2008-02-19 14:53:00,1.47998,1.47998,1.47943,1.47963,429600001.0
2008-02-19 14:54:00,1.47974,1.48033,1.47974,1.48032,157900001.0
2008-02-19 14:55:00,1.48023,1.48023,1.47987,1.48005,253300001.0
2008-02-19 14:56:00,1.48006,1.48006,1.47978,1.47997,372600001.0
2008-02-19 14:57:00,1.48008,1.48037,1.47998,1.4801,442200001.0
2008-02-19 14:58:00,1.47999,1.4802,1.47985,1.48012,329700000.0
2008-02-19 14:59:00,1.48029,1.48124,1.48029,1.48118,234200000.0
2008-02-19 15:00:00,1.48158,1.48215,1.48135,1.48215,684800000.0
2008-02-19 15:01:00,1.48215,1.48215,1.48185,1.4819,284000000.0
2008-02-19 15:02:00,1.48193,1.48284,1.48172,1.48218,552100001.0
2008-02-19 15:03:00,1.48211,1.48232,1.48176,1.48214,472400001.0
2008-02-19 15:04:00,1.48212,1.48255,1.48188,1.48202,427300000.0
2008-02-19 15:05:00,1.48188,1.48188,1.48142,1.48186,370100001.0
2008-02-19 15:06:00,1.4821,1.48301,1.4821,1.48287,284500000.0
2008-02-19 15:07:00,1.48305,1.48335,1.48297,1.48316,339199999.0
2008-02-19 15:08:00,1.48315,1.48363,1.48315,1.48342,389200001.0
2008-02-19 15:09:00,1.48361,1.48392,1.48355,1.48367,472900000.0
2008-02-19 15:10:00,1.48355,1.48387,1.48337,1.48364,495900001.0
2008-02-19 15:11:00,1.48359,1.48389,1.48324,1.48324,406700001.0
2008-02-19 15:12:00,1.48277,1.4831,1.48277,1.4831,333400001.0
2008-02-19 15:13:00,1.48336,1.48391,1.48336,1.48379,419700000.0
2008-02-19 15:14:00,1.48372,1.48372,1.48293,1.48314,501100000.0
2008-02-19 15:15:00,1.48318,1.48368,1.48318,1.48353,431700001.0
2008-02-19 15:16:00,1.48344,1.48369,1.48318,1.48335,501300002.0
2008-02-19 15:17:00,1.48326,1.4833,1.4826,1.48278,367600001.0
2008-02-19 15:18:00,1.48281,1.48313,1.4828,1.48281,248200000.0
2008-02-19 15:19:00,1.48281,1.48301,1.48263,1.48265,558200000.0
2008-02-19 15:20:00,1.48262,1.48297,1.48191,1.48191,462900000.0
2008-02-19 15:21:00,1.48165,1.48176,1.48124,1.48126,668100001.0
2008-02-19 15:22:00,1.48161,1.48204,1.48153,1.48195,575900001.0
2008-02-19 15:23:00,1.48175,1.48175,1.48129,1.4815,519800001.0
2008-02-19 15:24:00,1.48161,1.48175,1.48144,1.48163,617600000.0
2008-02-19 15:25:00,1.48138,1.48139,1.48093,1.48095,557400000.0
2008-02-19 15:26:00,1.48098,1.48138,1.48085,1.48125,655900000.0
2008-02-19 15:27:00,1.48131,1.48141,1.48088,1.48088,663300002.0
2008-02-19 15:28:00,1.48095,1.48157,1.48093,1.48142,670800001.0
2008-02-19 15:29:00,1.48134,1.48143,1.48111,1.48117,611200000.0
2008-02-19 15:30:00,1.48137,1.48275,1.48108,1.48197,685700002.0
2008-02-19 15:31:00,1.4821,1.48265,1.4821,1.48242,492700000.0
2008-02-19 15:32:00,1.48255,1.48314,1.48248,1.4827,459800000.0
2008-02-19 15:33:00,1.48278,1.4829,1.48258,1.48274,432800001.0
2008-02-19 15:34:00,1.48292,1.48311,1.48264,1.48297,383700001.0
2008-02-19 15:35:00,1.48315,1.48345,1.48288,1.48319,672200001.0
2008-02-19 15:36:00,1.48365,1.48427,1.48363,1.48416,444100000.0
2008-02-19 15:37:00,1.48434,1.48466,1.48434,1.48443,279300000.0
2008-02-19 15:38:00,1.48437,1.48446,1.48395,1.48415,397200001.0
2008-02-19 15:39:00,1.48398,1.48414,1.48386,1.48409,455900001.0
2008-02-19 15:40:00,1.48419,1.48502,1.48419,1.4846,430400000.0
2008-02-19 15:41:00,1.48461,1.48496,1.48457,1.48479,278400000.0
2008-02-19 15:42:00,1.48466,1.48467,1.48438,1.48438,195600001.0
2008-02-19 15:43:00,1.48434,1.48453,1.48427,1.48429,424800004.0
2008-02-19 15:44:00,1.48446,1.48586,1.48429,1.48581,303300001.0
2008-02-19 15:45:00,1.48611,1.48684,1.48591,1.48649,602300001.0
2008-02-19 15:46:00,1.48658,1.48784,1.4863,1.48734,527900002.0
2008-02-19 15:47:00,1.48736,1.48737,1.48676,1.48686,241200000.0
2008-02-19 15:48:00,1.48667,1.4869,1.48607,1.48636,246600000.0
2008-02-19 15:49:00,1.48641,1.48697,1.48641,1.48697,346400001.0
2008-02-19 15:50:00,1.48691,1.48694,1.48651,1.48656,402300000.0
2008-02-19 15:51:00,1.48635,1.48635,1.48589,1.48616,514100004.0
2008-02-19 15:52:00,1.48627,1.48674,1.48617,1.48674,317699999.0
2008-02-19 15:53:00,1.48673,1.48746,1.48673,1.4871,381000000.0
2008-02-19 15:54:00,1.48722,1.48742,1.48705,1.48727,348800000.0
2008-02-19 15:55:00,1.48729,1.48768,1.48703,1.48703,376200000.0
2008-02-19 15:56:00,1.487,1.48732,1.48662,1.48732,319800000.0
2008-02-19 15:57:00,1.48737,1.48756,1.48708,1.48747,389500002.0
2008-02-19 15:58:00,1.48746,1.48775,1.48718,1.48732,515500002.0
2008-02-19 15:59:00,1.48742,1.48817,1.48742,1.48803,510800000.0
2008-02-19 16:00:00,1.48796,1.48827,1.48786,1.48815,390800001.0
2008-02-19 16:01:00,1.4881,1.48854,1.4881,1.4882,486200000.0
2008-02-19 16:02:00,1.48813,1.48839,1.48792,1.4883,482500000.0
2008-02-19 16:03:00,1.48829,1.4886,1.48802,1.48847,437900000.0
2008-02-19 16:04:00,1.48855,1.48865,1.4881,1.4882,374800001.0
2008-02-19 16:05:00,1.48813,1.48832,1.48795,1.48823,407800000.0
2008-02-19 16:06:00,1.48843,1.48902,1.48839,1.48873,185300000.0
2008-02-19 16:07:00,1.48882,1.48899,1.48847,1.48847,190200000.0
2008-02-19 16:08:00,1.48838,1.48851,1.48796,1.48806,136100000.0
2008-02-19 16:09:00,1.48792,1.4887,1.48792,1.48846,347400000.0
2008-02-19 16:10:00,1.48842,1.48857,1.48796,1.48802,434000001.0
2008-02-19 16:11:00,1.48805,1.48884,1.48805,1.48875,563400000.0
2008-02-19 16:12:00,1.48874,1.48874,1.48796,1.48849,436200000.0
2008-02-19 16:13:00,1.48872,1.48911,1.48844,1.48872,499200001.0
2008-02-19 16:14:00,1.48868,1.48878,1.48843,1.48846,579000001.0
2008-02-19 16:15:00,1.48858,1.48889,1.48835,1.48889,643500002.0
2008-02-19 16:16:00,1.48889,1.48889,1.488,1.48809,502000001.0
2008-02-19 16:17:00,1.48796,1.48823,1.48757,1.48818,549500002.0
2008-02-19 16:18:00,1.48833,1.48914,1.48833,1.48889,820200003.0
2008-02-19 16:19:00,1.48892,1.48933,1.48877,1.48912,614400001.0
2008-02-19 16:20:00,1.4891,1.48969,1.4891,1.48949,584800001.0
2008-02-19 16:21:00,1.48951,1.48993,1.48951,1.48968,500900001.0
2008-02-19 16:22:00,1.48958,1.49001,1.48956,1.48972,436600000.0
2008-02-19 16:23:00,1.48955,1.48966,1.48931,1.48931,475600000.0
2008-02-19 16:24:00,1.48926,1.48973,1.48909,1.48949,509500002.0
2008-02-19 16:25:00,1.48941,1.48983,1.48923,1.4894,652600000.0
2008-02-19 16:26:00,1.48955,1.48979,1.48939,1.4896,483900000.0
2008-02-19 16:27:00,1.48977,1.49,1.48962,1.48993,514300002.0
2008-02-19 16:28:00,1.49012,1.49086,1.49001,1.49071,563600001.0
2008-02-19 16:29:00,1.49084,1.49102,1.49061,1.49096,444200000.0
2008-02-19 16:30:00,1.49102,1.49127,1.49093,1.49115,422600001.0
2008-02-19 16:31:00,1.49101,1.49127,1.49093,1.49093,333300000.0
2008-02-19 16:32:00,1.49099,1.49118,1.49059,1.49059,617300000.0
2008-02-19 16:33:00,1.49049,1.49049,1.48946,1.48985,465100000.0
2008-02-19 16:34:00,1.48979,1.48979,1.48956,1.4897,403500000.0
2008-02-19 16:35:00,1.48981,1.48998,1.48969,1.48973,442400001.0
2008-02-19 16:36:00,1.48997,1.49013,1.48976,1.48996,437300000.0
2008-02-19 16:37:00,1.48991,1.48999,1.48956,1.48973,585400000.0
2008-02-19 16:38:00,1.48974,1.49016,1.48961,1.48974,608600001.0
2008-02-19 16:39:00,1.48957,1.48971,1.48937,1.48944,515300002.0
2008-02-19 16:40:00,1.48948,1.4897,1.4894,1.4895,393800000.0
2008-02-19 16:41:00,1.48961,1.48987,1.48951,1.48978,361399999.0
2008-02-19 16:42:00,1.48986,1.49007,1.48963,1.49001,368700002.0
2008-02-19 16:43:00,1.4903,1.49051,1.49021,1.49039,419100000.0
2008-02-19 16:44:00,1.4903,1.49068,1.49022,1.49047,493300002.0
2008-02-19 16:45:00,1.49045,1.49054,1.49009,1.49019,506900000.0
2008-02-19 16:46:00,1.49012,1.49014,1.48983,1.48983,421400001.0
2008-02-19 16:47:00,1.48978,1.4898,1.48954,1.48971,541400000.0
2008-02-19 16:48:00,1.48959,1.4899,1.48945,1.48952,611000003.0
2008-02-19 16:49:00,1.48967,1.49005,1.48958,1.48958,494300000.0
2008-02-19 16:50:00,1.48943,1.48996,1.48943,1.48974,350300002.0
2008-02-19 16:51:00,1.48987,1.48987,1.48941,1.48985,360500001.0
2008-02-19 16:52:00,1.48977,1.48994,1.48965,1.48969,296400000.0
2008-02-19 16:53:00,1.48969,1.49018,1.48969,1.49005,595900000.0
2008-02-19 16:54:00,1.49003,1.49003,1.48948,1.48955,519600001.0
2008-02-19 16:55:00,1.48967,1.49003,1.48958,1.48967,551700001.0
2008-02-19 16:56:00,1.48956,1.48963,1.48931,1.48934,328300001.0
2008-02-19 16:57:00,1.48932,1.48967,1.48927,1.48929,496200001.0
2008-02-19 16:58:00,1.48943,1.4898,1.48934,1.48945,572600000.0
2008-02-19 16:59:00,1.4896,1.48969,1.48938,1.48951,537200001.0
2008-02-19 17:00:00,1.48943,1.48974,1.48918,1.48955,794300002.0
2008-02-19 17:01:00,1.48965,1.48997,1.48938,1.48991,565599999.0
2008-02-19 17:02:00,1.48981,1.48981,1.48905,1.48965,434400002.0
2008-02-19 17:03:00,1.48967,1.48971,1.48927,1.48948,548100002.0
2008-02-19 17:04:00,1.48925,1.48944,1.48892,1.48944,553600002.0
2008-02-19 17:05:00,1.48949,1.48964,1.48931,1.48942,412899999.0
2008-02-19 17:06:00,1.48937,1.48979,1.48937,1.4895,421300000.0
2008-02-19 17:07:00,1.48949,1.48962,1.48923,1.48942,336500000.0
2008-02-19 17:08:00,1.48946,1.48973,1.48933,1.48943,451100000.0
2008-02-19 17:09:00,1.48954,1.48961,1.48917,1.48941,547400001.0
2008-02-19 17:10:00,1.48941,1.48957,1.48919,1.48925,355200000.0
2008-02-19 17:11:00,1.4892,1.48935,1.48904,1.48912,494199999.0
2008-02-19 17:12:00,1.48909,1.48937,1.48908,1.48931,366000001.0
2008-02-19 17:13:00,1.48929,1.48948,1.48915,1.48939,302700000.0
2008-02-19 17:14:00,1.48935,1.48952,1.4892,1.48939,494800000.0
2008-02-19 17:15:00,1.48941,1.48961,1.48913,1.48944,666700002.0
2008-02-19 17:16:00,1.48922,1.48945,1.48889,1.48945,405200001.0
2008-02-19 17:17:00,1.48952,1.48972,1.48942,1.48949,386200000.0
2008-02-19 17:18:00,1.48936,1.48953,1.48905,1.48905,554600002.0
2008-02-19 17:19:00,1.48899,1.48924,1.48895,1.48909,348200000.0
2008-02-19 17:20:00,1.48899,1.48917,1.48876,1.48907,434500001.0
2008-02-19 17:21:00,1.48914,1.48972,1.48914,1.48946,456700001.0
2008-02-19 17:22:00,1.48954,1.48972,1.48916,1.4895,449000000.0
2008-02-19 17:23:00,1.48949,1.48973,1.48938,1.48958,543900001.0
2008-02-19 17:24:00,1.48964,1.48993,1.48959,1.48981,515700003.0
2008-02-19 17:25:00,1.48972,1.48986,1.48956,1.48958,385300002.0
2008-02-19 17:26:00,1.48965,1.48988,1.4895,1.48978,467500000.0
2008-02-19 17:27:00,1.48971,1.49,1.48955,1.48955,463400000.0
2008-02-19 17:28:00,1.4896,1.48967,1.48931,1.48931,540500000.0
2008-02-19 17:29:00,1.48923,1.48957,1.48919,1.48936,651700000.0
2008-02-19 17:30:00,1.48941,1.48982,1.48941,1.4897,529800001.0
2008-02-19 17:31:00,1.48976,1.48997,1.48963,1.48978,664600001.0
2008-02-19 17:32:00,1.48948,1.48977,1.48937,1.48973,523300001.0
2008-02-19 17:33:00,1.48966,1.48985,1.4895,1.48985,520100000.0
2008-02-19 17:34:00,1.4899,1.48999,1.48965,1.48999,449299999.0
2008-02-19 17:35:00,1.48994,1.49001,1.48973,1.49,400600001.0
2008-02-19 17:36:00,1.48996,1.49002,1.48971,1.48972,495800001.0
2008-02-19 17:37:00,1.48975,1.49024,1.48975,1.49024,356200000.0
2008-02-19 17:38:00,1.49038,1.49053,1.49014,1.49014,366700000.0
2008-02-19 17:39:00,1.49025,1.49086,1.49007,1.49086,529200001.0
2008-02-19 17:40:00,1.49077,1.49082,1.49052,1.49058,307200001.0
2008-02-19 17:41:00,1.49044,1.49063,1.49039,1.49044,383800001.0
2008-02-19 17:42:00,1.49045,1.49087,1.49037,1.49072,326500000.0
2008-02-19 17:43:00,1.49063,1.49063,1.49031,1.49049,388400001.0
2008-02-19 17:44:00,1.49034,1.49041,1.48953,1.48985,414500001.0
2008-02-19 17:45:00,1.48995,1.49017,1.4898,1.48991,556700000.0
2008-02-19 17:46:00,1.49015,1.49015,1.48948,1.48984,477300001.0
2008-02-19 17:47:00,1.48986,1.49038,1.48986,1.49017,455000000.0
2008-02-19 17:48:00,1.49038,1.4907,1.49001,1.49009,393900001.0
2008-02-19 17:49:00,1.49009,1.49048,1.49006,1.49039,361200000.0
2008-02-19 17:50:00,1.49054,1.4909,1.49041,1.49082,578000001.0
2008-02-19 17:51:00,1.49107,1.49114,1.49049,1.49049,522800000.0
2008-02-19 17:52:00,1.49041,1.49078,1.49037,1.49062,610300002.0
2008-02-19 17:53:00,1.49039,1.49115,1.49039,1.49086,505900000.0
2008-02-19 17:54:00,1.49093,1.49108,1.49085,1.49085,364200000.0
2008-02-19 17:55:00,1.49086,1.49115,1.49061,1.49087,498800001.0
2008-02-19 17:56:00,1.49093,1.49134,1.49081,1.4913,432000000.0
2008-02-19 17:57:00,1.49135,1.49152,1.49107,1.49121,539500000.0
2008-02-19 17:58:00,1.49129,1.49173,1.49129,1.49144,642100003.0
2008-02-19 17:59:00,1.49152,1.49235,1.49152,1.49213,235900000.0
2008-02-19 18:00:00,1.49199,1.49222,1.49164,1.49175,699100002.0
2008-02-19 18:01:00,1.49152,1.49164,1.4913,1.49139,772000002.0
2008-02-19 18:02:00,1.49139,1.49164,1.4911,1.4911,594200000.0
2008-02-19 18:03:00,1.49093,1.49129,1.49093,1.49108,316000000.0
2008-02-19 18:04:00,1.49119,1.4917,1.49091,1.49154,622600000.0
2008-02-19 18:05:00,1.49165,1.49216,1.49156,1.49185,504900000.0
2008-02-19 18:06:00,1.49199,1.4928,1.49183,1.49265,351800000.0
2008-02-19 18:07:00,1.49313,1.49418,1.49313,1.49388,460900001.0
2008-02-19 18:08:00,1.49415,1.49487,1.49398,1.49465,495400004.0
2008-02-19 18:09:00,1.49464,1.4947,1.49424,1.49434,485299999.0
2008-02-19 18:10:00,1.49428,1.49451,1.49401,1.49428,584700001.0
2008-02-19 18:11:00,1.49416,1.49433,1.49404,1.49412,301800000.0
2008-02-19 18:12:00,1.49415,1.49451,1.49415,1.4944,382700001.0
2008-02-19 18:13:00,1.49431,1.49433,1.49396,1.49416,282800000.0
2008-02-19 18:14:00,1.49403,1.49407,1.49377,1.49387,553800000.0
2008-02-19 18:15:00,1.49376,1.49439,1.49376,1.49428,408500001.0
2008-02-19 18:16:00,1.49468,1.49521,1.49455,1.49507,324100000.0
2008-02-19 18:17:00,1.49487,1.49488,1.4943,1.49444,451100000.0
2008-02-19 18:18:00,1.49442,1.49478,1.49435,1.49459,426700000.0
2008-02-19 18:19:00,1.49466,1.49503,1.49466,1.49487,336700000.0
2008-02-19 18:20:00,1.495,1.4954,1.495,1.49532,451300002.0
2008-02-19 18:21:00,1.49547,1.4963,1.49547,1.49575,432900001.0
2008-02-19 18:22:00,1.49583,1.49605,1.4957,1.49593,441200001.0
2008-02-19 18:23:00,1.49583,1.49596,1.49567,1.49586,390500000.0
2008-02-19 18:24:00,1.49573,1.4958,1.49548,1.49548,254400001.0
2008-02-19 18:25:00,1.49544,1.49562,1.49531,1.49537,457200000.0
2008-02-19 18:26:00,1.49547,1.49579,1.49536,1.49565,254500000.0
2008-02-19 18:27:00,1.49574,1.49586,1.49563,1.49586,391600001.0
2008-02-19 18:28:00,1.49582,1.49616,1.4957,1.4957,363000002.0
2008-02-19 18:29:00,1.49581,1.4962,1.49581,1.49606,745000001.0
2008-02-19 18:30:00,1.49639,1.49671,1.49622,1.49665,485600001.0
2008-02-19 18:31:00,1.49662,1.4967,1.49625,1.49647,467000001.0
2008-02-19 18:32:00,1.49647,1.49662,1.49628,1.49637,349000000.0
2008-02-19 18:33:00,1.49619,1.49649,1.49616,1.49616,565100000.0
2008-02-19 18:34:00,1.49607,1.49614,1.4957,1.49571,413600003.0
2008-02-19 18:35:00,1.49564,1.49628,1.49564,1.49623,322600000.0
2008-02-19 18:36:00,1.49635,1.49637,1.49601,1.49619,353400000.0
2008-02-19 18:37:00,1.49604,1.49609,1.49591,1.49593,321400002.0
2008-02-19 18:38:00,1.49597,1.49616,1.49586,1.49612,338200000.0
2008-02-19 18:39:00,1.49615,1.49649,1.49604,1.49608,262700001.0
2008-02-19 18:40:00,1.49605,1.4966,1.49596,1.49633,460700001.0
2008-02-19 18:41:00,1.49636,1.49668,1.49636,1.4965,208200001.0
2008-02-19 18:42:00,1.49658,1.49678,1.49629,1.49643,435900000.0
2008-02-19 18:43:00,1.49651,1.49678,1.4965,1.49654,506900001.0
2008-02-19 18:44:00,1.49662,1.49667,1.4963,1.49658,413100001.0
2008-02-19 18:45:00,1.49662,1.49662,1.4961,1.49616,307500002.0
2008-02-19 18:46:00,1.49617,1.49676,1.49615,1.49668,569300002.0
2008-02-19 18:47:00,1.49664,1.49688,1.49634,1.49668,537600000.0
2008-02-19 18:48:00,1.49648,1.49661,1.49625,1.49626,557900001.0
2008-02-19 18:49:00,1.49622,1.49649,1.49609,1.49631,337300001.0
2008-02-19 18:50:00,1.4963,1.49646,1.49606,1.49638,283800000.0
2008-02-19 18:51:00,1.49636,1.49649,1.49632,1.49638,194500000.0
2008-02-19 18:52:00,1.49636,1.4969,1.49636,1.4969,341100000.0
2008-02-19 18:53:00,1.4971,1.49726,1.49678,1.49692,519300000.0
2008-02-19 18:54:00,1.49696,1.49698,1.49662,1.49662,709900001.0
2008-02-19 18:55:00,1.49691,1.49736,1.49652,1.49702,664100000.0
2008-02-19 18:56:00,1.49714,1.49756,1.49714,1.49719,594100002.0
2008-02-19 18:57:00,1.4971,1.49741,1.4971,1.49713,645700000.0
2008-02-19 18:58:00,1.49717,1.49776,1.49717,1.49776,402600000.0
2008-02-19 18:59:00,1.49778,1.49797,1.4973,1.49738,530800002.0
2008-02-19 19:00:00,1.49732,1.49753,1.49723,1.4973,320900001.0
2008-02-19 19:01:00,1.49726,1.4977,1.49719,1.49747,441700001.0
2008-02-19 19:02:00,1.49737,1.49748,1.4971,1.49725,452800002.0
2008-02-19 19:03:00,1.49713,1.49724,1.49687,1.49687,506100001.0
2008-02-19 19:04:00,1.4969,1.49707,1.49662,1.49678,613200002.0
2008-02-19 19:05:00,1.49663,1.49666,1.49636,1.49636,581700000.0
2008-02-19 19:06:00,1.49639,1.49698,1.49625,1.49658,519099999.0
2008-02-19 19:07:00,1.49654,1.49675,1.49626,1.49639,556000001.0
2008-02-19 19:08:00,1.49636,1.49688,1.49631,1.49631,528200000.0
2008-02-19 19:09:00,1.49617,1.4963,1.49573,1.49584,466000000.0
2008-02-19 19:10:00,1.49576,1.49608,1.49573,1.49574,501300002.0
2008-02-19 19:11:00,1.49585,1.49604,1.49557,1.49557,356300000.0
2008-02-19 19:12:00,1.49564,1.49585,1.49554,1.49562,472500000.0
2008-02-19 19:13:00,1.49538,1.49598,1.49536,1.49571,738100001.0
2008-02-19 19:14:00,1.49579,1.49608,1.49566,1.49583,628800001.0
2008-02-19 19:15:00,1.49574,1.49594,1.49566,1.49567,529700000.0
2008-02-19 19:16:00,1.49544,1.49576,1.49525,1.49555,236500000.0
2008-02-19 19:17:00,1.49551,1.49567,1.49534,1.4955,533600001.0
2008-02-19 19:18:00,1.49548,1.49585,1.49543,1.49549,504700001.0
2008-02-19 19:19:00,1.49543,1.49575,1.49534,1.49534,301900000.0
2008-02-19 19:20:00,1.49554,1.49554,1.49513,1.49538,495800000.0
2008-02-19 19:21:00,1.49538,1.49538,1.49506,1.49509,308900001.0
2008-02-19 19:22:00,1.49502,1.49527,1.49493,1.49526,317000000.0
2008-02-19 19:23:00,1.4952,1.4952,1.49467,1.49475,360100000.0
2008-02-19 19:24:00,1.49481,1.49493,1.49454,1.49454,440500000.0
2008-02-19 19:25:00,1.49447,1.49482,1.49447,1.49478,576600000.0
2008-02-19 19:26:00,1.49497,1.49505,1.49456,1.49471,234900001.0
2008-02-19 19:27:00,1.49466,1.49466,1.49435,1.4945,265000000.0
2008-02-19 19:28:00,1.49445,1.49451,1.49428,1.49437,279400001.0
2008-02-19 19:29:00,1.49446,1.49462,1.49432,1.49445,453400000.0
2008-02-19 19:30:00,1.49464,1.4948,1.49452,1.49471,426499999.0
2008-02-19 19:31:00,1.49493,1.49537,1.49493,1.49523,570300000.0
2008-02-19 19:32:00,1.4953,1.49579,1.4953,1.4956,374900001.0
2008-02-19 19:33:00,1.49562,1.49562,1.495,1.495,349100000.0
2008-02-19 19:34:00,1.49503,1.49526,1.495,1.49508,573200000.0
2008-02-19 19:35:00,1.49516,1.49535,1.495,1.4952,442300001.0
2008-02-19 19:36:00,1.49511,1.49531,1.49487,1.49494,233600002.0
2008-02-19 19:37:00,1.49491,1.49508,1.49484,1.49491,327700000.0
2008-02-19 19:38:00,1.49498,1.49526,1.49489,1.49491,480000000.0
2008-02-19 19:39:00,1.495,1.49536,1.495,1.49528,284300001.0
2008-02-19 19:40:00,1.49541,1.49554,1.49534,1.49547,363000000.0
2008-02-19 19:41:00,1.49538,1.49547,1.49516,1.49526,187000000.0
2008-02-19 19:42:00,1.49519,1.49547,1.49517,1.49531,294200000.0
2008-02-19 19:43:00,1.49518,1.49531,1.49489,1.49489,301300002.0
2008-02-19 19:44:00,1.49483,1.49483,1.49452,1.49452,264800000.0
2008-02-19 19:45:00,1.49454,1.49478,1.49454,1.49476,91000000.0
2008-02-19 19:46:00,1.49483,1.49493,1.49469,1.49474,204200000.0
2008-02-19 19:47:00,1.4947,1.49475,1.49453,1.49466,368200000.0
2008-02-19 19:48:00,1.49476,1.49489,1.49468,1.49489,238100001.0
2008-02-19 19:49:00,1.49474,1.49474,1.49417,1.49422,545100000.0
2008-02-19 19:50:00,1.49413,1.49429,1.49381,1.49393,529300001.0
2008-02-19 19:51:00,1.49391,1.49405,1.49384,1.49391,465200000.0
2008-02-19 19:52:00,1.49393,1.49415,1.49389,1.49397,489900001.0
2008-02-19 19:53:00,1.49401,1.49443,1.49388,1.49443,707100004.0
2008-02-19 19:54:00,1.49446,1.49456,1.4943,1.4944,289000001.0
2008-02-19 19:55:00,1.4945,1.4945,1.49418,1.49426,379200000.0
2008-02-19 19:56:00,1.49435,1.49463,1.49434,1.49456,461800001.0
2008-02-19 19:57:00,1.4944,1.49452,1.49429,1.49433,230500000.0
2008-02-19 19:58:00,1.49425,1.49448,1.494,1.4941,442100002.0
2008-02-19 19:59:00,1.49431,1.49479,1.49431,1.49479,452199998.0
2008-02-19 20:00:00,1.49475,1.4949,1.49445,1.49445,463400001.0
2008-02-19 20:01:00,1.49446,1.49464,1.49435,1.4944,646800003.0
2008-02-19 20:02:00,1.49459,1.49552,1.49459,1.49552,615700000.0
2008-02-19 20:03:00,1.49551,1.49564,1.49483,1.49497,618700000.0
2008-02-19 20:04:00,1.49479,1.49489,1.49451,1.49466,362600000.0
2008-02-19 20:05:00,1.49469,1.49496,1.49459,1.49493,328800000.0
2008-02-19 20:06:00,1.49488,1.49504,1.49452,1.49487,550600001.0
2008-02-19 20:07:00,1.49473,1.4949,1.49465,1.49468,438400000.0
2008-02-19 20:08:00,1.49467,1.49484,1.49451,1.49462,683999999.0
2008-02-19 20:09:00,1.49466,1.49478,1.49437,1.49446,635900004.0
2008-02-19 20:10:00,1.49434,1.49441,1.49398,1.49412,691000003.0
2008-02-19 20:11:00,1.49394,1.49423,1.49386,1.49409,753600001.0
2008-02-19 20:12:00,1.49413,1.49451,1.49408,1.49425,669600003.0
2008-02-19 20:13:00,1.49417,1.49441,1.494,1.49412,443100002.0
2008-02-19 20:14:00,1.49434,1.4946,1.49429,1.49432,372700000.0
2008-02-19 20:15:00,1.49423,1.49446,1.49422,1.49429,346900000.0
2008-02-19 20:16:00,1.49408,1.49423,1.49377,1.49377,163300000.0
2008-02-19 20:17:00,1.49373,1.49376,1.49356,1.49376,272700000.0
2008-02-19 20:18:00,1.49367,1.49367,1.4932,1.49335,576100001.0
2008-02-19 20:19:00,1.49332,1.49358,1.49319,1.49334,297500000.0
2008-02-19 20:20:00,1.49348,1.49355,1.49328,1.49346,327800000.0
2008-02-19 20:21:00,1.49349,1.49366,1.49349,1.49366,95300001.0
2008-02-19 20:22:00,1.49369,1.49383,1.49357,1.49364,196400001.0
2008-02-19 20:23:00,1.49361,1.49365,1.4932,1.49343,378100000.0
2008-02-19 20:24:00,1.49337,1.49356,1.49323,1.49326,276500001.0
2008-02-19 20:25:00,1.49323,1.49339,1.49317,1.49323,257600001.0
2008-02-19 20:26:00,1.49329,1.49348,1.49319,1.49339,375900001.0
2008-02-19 20:27:00,1.49352,1.49382,1.4935,1.49357,482300000.0
2008-02-19 20:28:00,1.49364,1.49364,1.49334,1.49338,367900000.0
2008-02-19 20:29:00,1.49342,1.49342,1.49321,1.49325,550800000.0
2008-02-19 20:30:00,1.49323,1.49344,1.49319,1.4934,203499999.0
2008-02-19 20:31:00,1.49341,1.49356,1.49337,1.49347,225699999.0
2008-02-19 20:32:00,1.49353,1.49362,1.49335,1.49353,130500000.0
2008-02-19 20:33:00,1.49361,1.49374,1.49354,1.49358,308800001.0
2008-02-19 20:34:00,1.49359,1.49359,1.4933,1.49348,356200000.0
2008-02-19 20:35:00,1.49338,1.49343,1.49316,1.49331,259100000.0
2008-02-19 20:36:00,1.49323,1.49352,1.49314,1.49339,541900000.0
2008-02-19 20:37:00,1.49351,1.49381,1.49351,1.49365,349700000.0
2008-02-19 20:38:00,1.49372,1.49375,1.49349,1.49369,301900001.0
2008-02-19 20:39:00,1.49363,1.49387,1.49351,1.49379,443200002.0
2008-02-19 20:40:00,1.49386,1.49397,1.49373,1.49394,338100001.0
2008-02-19 20:41:00,1.49387,1.49387,1.49341,1.49344,422100000.0
2008-02-19 20:42:00,1.49354,1.49392,1.49354,1.49385,223100001.0
2008-02-19 20:43:00,1.49397,1.49404,1.49384,1.49389,206300001.0
2008-02-19 20:44:00,1.49405,1.49411,1.4937,1.49371,255200002.0
2008-02-19 20:45:00,1.49388,1.49427,1.49388,1.49427,455200000.0
2008-02-19 20:46:00,1.49433,1.49447,1.49421,1.49442,268700000.0
2008-02-19 20:47:00,1.49439,1.49439,1.49407,1.49425,275100000.0
2008-02-19 20:48:00,1.49432,1.49452,1.49426,1.49434,350000000.0
2008-02-19 20:49:00,1.49441,1.49458,1.4944,1.49449,453700000.0
2008-02-19 20:50:00,1.49411,1.49435,1.49408,1.49408,233300001.0
2008-02-19 20:51:00,1.49408,1.49426,1.49401,1.49416,244100000.0
2008-02-19 20:52:00,1.49404,1.49404,1.49365,1.49389,201000000.0
2008-02-19 20:53:00,1.49389,1.49393,1.49368,1.49386,195500000.0
2008-02-19 20:54:00,1.49387,1.49393,1.49378,1.49387,125100000.0
2008-02-19 20:55:00,1.49383,1.49399,1.49379,1.49389,321300000.0
2008-02-19 20:56:00,1.49391,1.4941,1.49391,1.49402,125300000.0
2008-02-19 20:57:00,1.49392,1.494,1.49376,1.49393,360200001.0
2008-02-19 20:58:00,1.49396,1.49396,1.49371,1.49371,260400001.0
2008-02-19 20:59:00,1.49373,1.49426,1.49373,1.49381,110900000.0
2008-02-19 21:00:00,1.4936,1.49385,1.49357,1.49366,322000000.0
2008-02-19 21:01:00,1.49364,1.49377,1.4935,1.49364,230900000.0
2008-02-19 21:02:00,1.49378,1.49393,1.49378,1.49385,79800000.0
2008-02-19 21:03:00,1.49385,1.494,1.49361,1.49385,248900000.0
2008-02-19 21:04:00,1.49382,1.49397,1.49374,1.49391,310400001.0
2008-02-19 21:05:00,1.49393,1.49427,1.49385,1.49411,452600001.0
2008-02-19 21:06:00,1.49391,1.49414,1.49387,1.49401,226800000.0
2008-02-19 21:07:00,1.49385,1.49392,1.49356,1.49365,249100001.0
2008-02-19 21:08:00,1.49366,1.49415,1.49366,1.49405,271000001.0
2008-02-19 21:09:00,1.49403,1.49425,1.49392,1.49415,296000001.0
2008-02-19 21:10:00,1.49406,1.49418,1.49377,1.49383,286300000.0
2008-02-19 21:11:00,1.49378,1.49413,1.49378,1.49396,375500001.0
2008-02-19 21:12:00,1.49403,1.49423,1.494,1.49404,195500000.0
2008-02-19 21:13:00,1.49403,1.49422,1.49402,1.49419,223200001.0
2008-02-19 21:14:00,1.49421,1.49425,1.49404,1.49424,233900000.0
2008-02-19 21:15:00,1.49417,1.49418,1.49384,1.49384,301600001.0
2008-02-19 21:16:00,1.49386,1.49394,1.49382,1.49388,139200000.0
2008-02-19 21:17:00,1.49385,1.49415,1.49381,1.4941,308900000.0
2008-02-19 21:18:00,1.49413,1.49415,1.494,1.49407,165700000.0
2008-02-19 21:19:00,1.49409,1.49424,1.49396,1.49423,123600000.0
2008-02-19 21:20:00,1.49436,1.49455,1.49436,1.49449,49800000.0
2008-02-19 21:21:00,1.49442,1.49485,1.49442,1.49469,116800000.0
2008-02-19 21:22:00,1.49471,1.49471,1.49445,1.49445,222100000.0
2008-02-19 21:23:00,1.49451,1.49463,1.49451,1.49454,133300000.0
2008-02-19 21:24:00,1.49453,1.4948,1.4945,1.4945,101900000.0
2008-02-19 21:25:00,1.49463,1.49495,1.49462,1.49482,251000000.0
2008-02-19 21:26:00,1.49497,1.49527,1.49497,1.49511,267200000.0
2008-02-19 21:27:00,1.49514,1.4952,1.49511,1.49514,141600000.0
2008-02-19 21:28:00,1.49517,1.49531,1.495,1.49512,128300001.0
2008-02-19 21:29:00,1.49502,1.49529,1.49493,1.49493,265800001.0
2008-02-19 21:30:00,1.49503,1.49524,1.49503,1.4951,102400001.0
2008-02-19 21:31:00,1.49513,1.49538,1.49497,1.49498,387600002.0
2008-02-19 21:32:00,1.49491,1.49491,1.49443,1.4946,346800001.0
2008-02-19 21:33:00,1.49482,1.49498,1.49478,1.49478,338700002.0
2008-02-19 21:34:00,1.49476,1.49482,1.49458,1.49458,207000000.0
2008-02-19 21:35:00,1.49443,1.49463,1.49438,1.49463,361800001.0
2008-02-19 21:36:00,1.49469,1.49469,1.49447,1.49466,270900000.0
2008-02-19 21:37:00,1.49471,1.49489,1.49459,1.49465,233200000.0
2008-02-19 21:38:00,1.49459,1.49464,1.49436,1.49464,269000001.0
2008-02-19 21:39:00,1.49455,1.49478,1.49452,1.49464,296600000.0
2008-02-19 21:40:00,1.49474,1.49482,1.49463,1.49463,176400000.0
2008-02-19 21:41:00,1.49476,1.49494,1.49463,1.49467,225500000.0
2008-02-19 21:42:00,1.49466,1.49483,1.49466,1.49476,163800000.0
2008-02-19 21:43:00,1.49479,1.49502,1.49465,1.49491,217200001.0
2008-02-19 21:44:00,1.49497,1.49503,1.49484,1.49493,203800002.0
2008-02-19 21:45:00,1.49499,1.49527,1.49486,1.49517,383900002.0
2008-02-19 21:46:00,1.49506,1.49532,1.49494,1.49525,371200000.0
2008-02-19 21:47:00,1.49535,1.49569,1.4953,1.49538,255600000.0
2008-02-19 21:48:00,1.49547,1.49582,1.49547,1.49575,439700002.0
2008-02-19 21:49:00,1.49599,1.49624,1.49599,1.49618,296500001.0
2008-02-19 21:50:00,1.49612,1.49651,1.4959,1.49611,351200001.0
2008-02-19 21:51:00,1.49623,1.4968,1.49623,1.49644,486100001.0
2008-02-19 21:52:00,1.49659,1.49717,1.49659,1.49717,308900000.0
2008-02-19 21:53:00,1.49689,1.49692,1.49633,1.49637,69200000.0
2008-02-19 21:54:00,1.49634,1.49659,1.4963,1.49633,408900000.0
2008-02-19 21:55:00,1.49636,1.49645,1.49625,1.49636,136600000.0
2008-02-19 21:56:00,1.49648,1.49704,1.49648,1.49703,18800000.0
2008-02-19 21:57:00,1.49687,1.49714,1.49679,1.49694,215400000.0
2008-02-19 21:58:00,1.49693,1.49739,1.49693,1.49739,143900000.0
2008-02-19 21:59:00,1.49768,1.49806,1.49758,1.49779,227500001.0
2008-02-19 22:00:00,1.49758,1.49775,1.49696,1.49705,93200001.0
2008-02-19 22:01:00,1.49688,1.49724,1.49678,1.4972,140600000.0
2008-02-19 22:02:00,1.49724,1.49763,1.49715,1.49751,174900001.0
2008-02-19 22:03:00,1.49763,1.49789,1.49761,1.49776,97700000.0
2008-02-19 22:04:00,1.49771,1.49802,1.4977,1.49776,247600000.0
2008-02-19 22:05:00,1.49778,1.4982,1.49778,1.49803,181200000.0
2008-02-19 22:06:00,1.49788,1.49814,1.49787,1.49803,103400001.0
2008-02-19 22:07:00,1.49806,1.49816,1.49785,1.49785,195100000.0
2008-02-19 22:08:00,1.49781,1.49806,1.49781,1.49796,175700000.0
2008-02-19 22:09:00,1.49785,1.49811,1.49773,1.49777,313600001.0
2008-02-19 22:10:00,1.49775,1.49805,1.49773,1.49798,198100000.0
2008-02-19 22:11:00,1.49807,1.49833,1.49793,1.49805,251900000.0
2008-02-19 22:12:00,1.49816,1.49816,1.49796,1.4981,210000000.0
2008-02-19 22:13:00,1.49808,1.49816,1.4979,1.49794,196200000.0
2008-02-19 22:14:00,1.49781,1.49789,1.49752,1.49755,144000000.0
2008-02-19 22:15:00,1.4974,1.4976,1.49736,1.49749,98400000.0
2008-02-19 22:16:00,1.49735,1.49749,1.49717,1.49725,79900000.0
2008-02-19 22:17:00,1.4972,1.49742,1.49714,1.49738,205900000.0
2008-02-19 22:18:00,1.49737,1.49794,1.49737,1.49794,119700001.0
2008-02-19 22:19:00,1.49776,1.49809,1.49774,1.49782,278300000.0
2008-02-19 22:20:00,1.49776,1.49783,1.49761,1.49782,150800000.0
2008-02-19 22:21:00,1.49782,1.49785,1.49759,1.49773,166600000.0
2008-02-19 22:22:00,1.49773,1.49792,1.49771,1.49789,205700000.0
2008-02-19 22:23:00,1.4979,1.49796,1.4977,1.49784,199400000.0
2008-02-19 22:24:00,1.49773,1.49787,1.49736,1.49736,328200001.0
2008-02-19 22:25:00,1.49735,1.49747,1.49717,1.49727,194200001.0
2008-02-19 22:26:00,1.49724,1.49743,1.49722,1.49739,207800001.0
2008-02-19 22:27:00,1.49746,1.49775,1.49741,1.49774,190000000.0
2008-02-19 22:28:00,1.49754,1.49766,1.49728,1.49728,59300000.0
2008-02-19 22:29:00,1.49716,1.49757,1.49716,1.49731,175600000.0
2008-02-19 22:30:00,1.49729,1.49761,1.49729,1.49744,248000001.0
2008-02-19 22:31:00,1.49738,1.49743,1.49704,1.49741,260100001.0
2008-02-19 22:32:00,1.49737,1.49737,1.49684,1.4969,200499999.0
2008-02-19 22:33:00,1.49657,1.49685,1.49657,1.49676,122800000.0
2008-02-19 22:34:00,1.49697,1.49727,1.49678,1.49727,267100000.0
2008-02-19 22:35:00,1.49704,1.49708,1.49692,1.49694,190300000.0
2008-02-19 22:36:00,1.49692,1.49692,1.49669,1.49672,105900000.0
2008-02-19 22:37:00,1.49687,1.49687,1.49666,1.4968,216000000.0
2008-02-19 22:38:00,1.49689,1.49713,1.4967,1.49674,293400000.0
2008-02-19 22:39:00,1.49679,1.49697,1.49674,1.49687,239300001.0
2008-02-19 22:40:00,1.49687,1.49721,1.49677,1.49687,313200001.0
2008-02-19 22:41:00,1.49702,1.49712,1.49687,1.49712,261500000.0
2008-02-19 22:42:00,1.4971,1.4971,1.49664,1.49685,146800001.0
2008-02-19 22:43:00,1.49676,1.49698,1.49665,1.49688,163200001.0
2008-02-19 22:44:00,1.49691,1.49715,1.49691,1.49699,190800000.0
2008-02-19 22:45:00,1.49697,1.49704,1.4969,1.4969,211600001.0
2008-02-19 22:46:00,1.49698,1.49724,1.49693,1.49697,145600000.0
2008-02-19 22:47:00,1.49698,1.49703,1.49692,1.497,109700001.0
2008-02-19 22:48:00,1.49706,1.49729,1.49705,1.49717,96700000.0
2008-02-19 22:49:00,1.49722,1.49727,1.49701,1.49701,212300000.0
2008-02-19 22:50:00,1.49699,1.49729,1.49686,1.4969,175400000.0
2008-02-19 22:51:00,1.49694,1.49716,1.49692,1.49701,296400000.0
2008-02-19 22:52:00,1.49704,1.49718,1.4968,1.49695,286100000.0
2008-02-19 22:53:00,1.49706,1.49717,1.49691,1.49695,192099999.0
2008-02-19 22:54:00,1.49694,1.49699,1.49676,1.49677,152100000.0
2008-02-19 22:55:00,1.49677,1.49692,1.49677,1.49692,169200000.0
2008-02-19 22:56:00,1.49698,1.49733,1.49698,1.49719,128000000.0
2008-02-19 22:57:00,1.49727,1.49765,1.49727,1.49742,296600001.0
2008-02-19 22:58:00,1.49751,1.49766,1.49741,1.49741,36600000.0
2008-02-19 22:59:00,1.49729,1.4975,1.49714,1.49714,185900000.0
2008-02-19 23:00:00,1.49706,1.49734,1.49706,1.49715,119300000.0
2008-02-19 23:01:00,1.49759,1.49766,1.49724,1.49724,58800000.0
2008-02-19 23:02:00,1.49746,1.49767,1.49714,1.49721,39600000.0
2008-02-19 23:03:00,1.49725,1.49726,1.49723,1.49726,61400000.0
2008-02-19 23:04:00,1.49761,1.49761,1.49718,1.4975,37400000.0
2008-02-19 23:05:00,1.49713,1.49738,1.49706,1.49728,48400001.0
2008-02-19 23:06:00,1.4973,1.49758,1.49718,1.49738,35300000.0
2008-02-19 23:07:00,1.49744,1.49744,1.49696,1.49708,39500000.0
2008-02-19 23:08:00,1.49717,1.49725,1.49711,1.49725,35200000.0
2008-02-19 23:09:00,1.4972,1.49769,1.4972,1.49725,33800000.0
2008-02-19 23:10:00,1.49741,1.49784,1.49737,1.49766,56800000.0
2008-02-19 23:11:00,1.49778,1.49792,1.49773,1.49775,48800000.0
2008-02-19 23:12:00,1.49785,1.49785,1.49727,1.49729,66800000.0
2008-02-19 23:13:00,1.49734,1.4974,1.49714,1.4974,41200000.0
2008-02-19 23:14:00,1.4975,1.49791,1.49748,1.49769,49200000.0
2008-02-19 23:15:00,1.49794,1.49794,1.49731,1.49731,42600000.0
2008-02-19 23:16:00,1.49736,1.49745,1.49732,1.49745,46600000.0
2008-02-19 23:17:00,1.49758,1.49759,1.49744,1.49749,70800000.0
2008-02-19 23:18:00,1.49765,1.49767,1.49743,1.49749,75599999.0
2008-02-19 23:19:00,1.49775,1.49781,1.49758,1.49758,31600001.0
2008-02-19 23:20:00,1.4976,1.49773,1.49749,1.49749,64400000.0
2008-02-19 23:21:00,1.49753,1.49766,1.49753,1.49766,63500001.0
2008-02-19 23:22:00,1.49764,1.49779,1.49729,1.49755,120400000.0
2008-02-19 23:23:00,1.49746,1.49762,1.49683,1.49724,171900000.0
2008-02-19 23:24:00,1.49743,1.4981,1.49743,1.49791,65900000.0
2008-02-19 23:25:00,1.49817,1.49821,1.49803,1.49821,54700000.0
2008-02-19 23:26:00,1.49824,1.49832,1.49814,1.49814,15200000.0
2008-02-19 23:27:00,1.49818,1.49836,1.49812,1.49836,20800000.0
2008-02-19 23:28:00,1.49832,1.49832,1.4979,1.4979,25600000.0
2008-02-19 23:29:00,1.49813,1.49816,1.49769,1.4978,85600000.0
2008-02-19 23:30:00,1.49806,1.49806,1.49763,1.49769,91000000.0
2008-02-19 23:31:00,1.49801,1.49823,1.49801,1.49821,57100000.0
2008-02-19 23:32:00,1.49816,1.49816,1.49791,1.49791,61600000.0
2008-02-19 23:33:00,1.49794,1.49809,1.49788,1.49801,126600000.0
2008-02-19 23:34:00,1.49778,1.49807,1.49743,1.49746,200500002.0
2008-02-19 23:35:00,1.49705,1.49733,1.49705,1.49717,114000000.0
2008-02-19 23:36:00,1.49716,1.49722,1.49707,1.49719,39800000.0
2008-02-19 23:37:00,1.49731,1.49731,1.49723,1.49726,12800000.0
2008-02-19 23:38:00,1.4972,1.49741,1.4972,1.49722,44000000.0
2008-02-19 23:39:00,1.49725,1.49754,1.49723,1.49729,163100000.0
2008-02-19 23:40:00,1.49741,1.49748,1.49739,1.49746,78700001.0
2008-02-19 23:41:00,1.49748,1.49763,1.49743,1.49745,107500001.0
2008-02-19 23:42:00,1.49747,1.49775,1.49747,1.49768,37400000.0
2008-02-19 23:43:00,1.49762,1.49787,1.49741,1.49755,86600000.0
2008-02-19 23:44:00,1.49751,1.49771,1.49734,1.4975,93500000.0
2008-02-19 23:45:00,1.49754,1.4976,1.49746,1.49746,80600000.0
2008-02-19 23:46:00,1.4974,1.49758,1.49738,1.49741,80400000.0
2008-02-19 23:47:00,1.49745,1.49754,1.49745,1.49748,55000000.0
2008-02-19 23:48:00,1.49769,1.49792,1.49742,1.49754,44600000.0
2008-02-19 23:49:00,1.4976,1.49783,1.49752,1.4977,101700000.0
2008-02-19 23:50:00,1.49775,1.49802,1.49775,1.49786,25200000.0
2008-02-19 23:51:00,1.49761,1.49773,1.49743,1.49743,89600000.0
2008-02-19 23:52:00,1.49748,1.49773,1.49748,1.49771,181500001.0
2008-02-19 23:53:00,1.49747,1.49772,1.4972,1.4972,129200001.0
2008-02-19 23:54:00,1.49754,1.49754,1.49669,1.49683,182900000.0
2008-02-19 23:55:00,1.49709,1.49715,1.49698,1.49703,122100000.0
2008-02-19 23:56:00,1.49701,1.49755,1.49701,1.49736,88400000.0
2008-02-19 23:57:00,1.49738,1.49781,1.49738,1.49757,122800001.0
2008-02-19 23:58:00,1.49756,1.49756,1.49709,1.49727,115500000.0
2008-02-19 23:59:00,1.49735,1.49762,1.49727,1.49727,85300001.0
2008-02-20 00:00:00,1.49724,1.49724,1.49687,1.49696,163800000.0
2008-02-20 00:01:00,1.49685,1.49751,1.49671,1.49683,239500000.0
2008-02-20 00:02:00,1.49681,1.497,1.49681,1.49683,128200000.0
2008-02-20 00:03:00,1.49686,1.49707,1.49681,1.49707,198100000.0
2008-02-20 00:04:00,1.49719,1.49719,1.49667,1.49708,136900000.0
2008-02-20 00:05:00,1.49703,1.49703,1.49691,1.49696,22200000.0
2008-02-20 00:06:00,1.49692,1.49707,1.49687,1.49701,58500000.0
2008-02-20 00:07:00,1.49719,1.49732,1.49699,1.49732,96500001.0
2008-02-20 00:08:00,1.49734,1.49744,1.49734,1.49744,66600000.0
2008-02-20 00:09:00,1.49727,1.49756,1.49724,1.49749,84600000.0
2008-02-20 00:10:00,1.49724,1.49759,1.49724,1.49759,58700000.0
2008-02-20 00:11:00,1.49756,1.49784,1.49748,1.49778,34400000.0
2008-02-20 00:12:00,1.49724,1.49739,1.49724,1.49727,30100000.0
2008-02-20 00:13:00,1.49726,1.49765,1.49726,1.49765,58500001.0
2008-02-20 00:14:00,1.49801,1.49801,1.4977,1.49778,49600000.0
2008-02-20 00:15:00,1.49774,1.49774,1.4976,1.4976,33900000.0
2008-02-20 00:16:00,1.49768,1.49783,1.49768,1.49776,35400000.0
2008-02-20 00:17:00,1.49773,1.49781,1.49763,1.49776,77300000.0
2008-02-20 00:18:00,1.49774,1.49774,1.4975,1.4975,66000000.0
2008-02-20 00:19:00,1.49754,1.49757,1.49691,1.49711,105000000.0
2008-02-20 00:20:00,1.4972,1.4973,1.49718,1.49726,61800000.0
2008-02-20 00:21:00,1.49716,1.49726,1.49706,1.49716,43800001.0
2008-02-20 00:22:00,1.4974,1.49746,1.49701,1.49746,33000000.0
2008-02-20 00:23:00,1.49759,1.49764,1.49716,1.49734,60900000.0
2008-02-20 00:24:00,1.49724,1.49739,1.49714,1.49732,73200000.0
2008-02-20 00:25:00,1.49725,1.49752,1.49712,1.49718,62100000.0
2008-02-20 00:26:00,1.49727,1.49729,1.49719,1.49719,37100000.0
2008-02-20 00:27:00,1.49725,1.49741,1.49724,1.49732,45200000.0
2008-02-20 00:28:00,1.49756,1.49756,1.49726,1.49726,31800000.0
2008-02-20 00:29:00,1.49727,1.49727,1.49705,1.49721,35600000.0
2008-02-20 00:30:00,1.49724,1.49727,1.49719,1.49727,39600000.0
2008-02-20 00:31:00,1.49727,1.49727,1.49717,1.49722,40000000.0
2008-02-20 00:32:00,1.49719,1.49727,1.49709,1.49714,120800001.0
2008-02-20 00:33:00,1.49722,1.49737,1.49719,1.49731,180300000.0
2008-02-20 00:34:00,1.49745,1.49783,1.49739,1.49783,42600000.0
2008-02-20 00:35:00,1.49742,1.49747,1.49741,1.49744,60500000.0
2008-02-20 00:36:00,1.49741,1.49749,1.49736,1.49736,85800000.0
2008-02-20 00:37:00,1.49738,1.49738,1.49718,1.49724,59800000.0
2008-02-20 00:38:00,1.49721,1.49724,1.49717,1.49724,40800000.0
2008-02-20 00:39:00,1.49757,1.49757,1.49711,1.49711,31000000.0
2008-02-20 00:40:00,1.49729,1.49765,1.49714,1.49765,45200000.0
2008-02-20 00:41:00,1.49767,1.49767,1.49729,1.49761,37800000.0
2008-02-20 00:42:00,1.49766,1.49766,1.49718,1.49759,59000000.0
2008-02-20 00:43:00,1.49766,1.49773,1.49733,1.49755,32600000.0
2008-02-20 00:44:00,1.49756,1.49766,1.49726,1.49726,23900000.0
2008-02-20 00:45:00,1.49756,1.49766,1.49721,1.49746,33300000.0
2008-02-20 00:46:00,1.49726,1.49768,1.49718,1.49718,41400000.0
2008-02-20 00:47:00,1.4974,1.49764,1.49716,1.49719,37600000.0
2008-02-20 00:48:00,1.49727,1.49735,1.49726,1.49729,38000000.0
2008-02-20 00:49:00,1.49772,1.49772,1.49729,1.49729,24800000.0
2008-02-20 00:50:00,1.49771,1.49802,1.49739,1.4979,28000000.0
2008-02-20 00:51:00,1.4978,1.49825,1.4978,1.49807,44000000.0
2008-02-20 00:52:00,1.49798,1.49798,1.49738,1.49741,94500000.0
2008-02-20 00:53:00,1.49744,1.49744,1.49726,1.49738,69300000.0
2008-02-20 00:54:00,1.49735,1.4974,1.49727,1.49734,51600000.0
2008-02-20 00:55:00,1.49774,1.49774,1.49724,1.49741,30800000.0
2008-02-20 00:56:00,1.49742,1.49743,1.49737,1.49743,78600001.0
2008-02-20 00:57:00,1.49742,1.49751,1.49736,1.4975,28000000.0
2008-02-20 00:58:00,1.49752,1.49762,1.49751,1.49762,34600000.0
2008-02-20 00:59:00,1.49762,1.4977,1.49751,1.49761,138900001.0
2008-02-20 01:00:00,1.49766,1.49775,1.49753,1.49753,48400000.0
2008-02-20 01:01:00,1.49764,1.49776,1.49755,1.49771,54400001.0
2008-02-20 01:02:00,1.49791,1.49791,1.49763,1.49767,47900000.0
2008-02-20 01:03:00,1.49768,1.49768,1.49746,1.49764,65100000.0
2008-02-20 01:04:00,1.49803,1.49803,1.49768,1.49791,28600000.0
2008-02-20 01:05:00,1.49808,1.49816,1.49745,1.49769,37800000.0
2008-02-20 01:06:00,1.49785,1.4983,1.49782,1.49794,24600000.0
2008-02-20 01:07:00,1.49761,1.49769,1.49759,1.49761,57200000.0
2008-02-20 01:08:00,1.49771,1.49784,1.49755,1.49766,72200000.0
2008-02-20 01:09:00,1.49814,1.49821,1.49775,1.498,100400000.0
2008-02-20 01:10:00,1.49774,1.4982,1.49766,1.49778,53500000.0
2008-02-20 01:11:00,1.49788,1.49798,1.49773,1.49798,105500000.0
2008-02-20 01:12:00,1.49804,1.49804,1.49733,1.49744,182000000.0
2008-02-20 01:13:00,1.49731,1.49749,1.49727,1.49746,131100000.0
2008-02-20 01:14:00,1.49751,1.49768,1.4974,1.49746,33000000.0
2008-02-20 01:15:00,1.49754,1.49793,1.49733,1.49765,108400000.0
2008-02-20 01:16:00,1.49764,1.49764,1.49754,1.49758,30400000.0
2008-02-20 01:17:00,1.49774,1.49789,1.49771,1.49774,44000001.0
2008-02-20 01:18:00,1.49764,1.49786,1.49764,1.49766,49400000.0
2008-02-20 01:19:00,1.49774,1.49778,1.49762,1.49773,51000000.0
2008-02-20 01:20:00,1.49755,1.49758,1.49746,1.49753,35600000.0
2008-02-20 01:21:00,1.49743,1.49745,1.49726,1.49726,35000000.0
2008-02-20 01:22:00,1.49723,1.49736,1.49723,1.49736,90200000.0
2008-02-20 01:23:00,1.49769,1.49816,1.49716,1.49793,163100000.0
2008-02-20 01:24:00,1.49735,1.49773,1.49731,1.49768,75100000.0
2008-02-20 01:25:00,1.49747,1.4975,1.49634,1.49634,87100000.0
2008-02-20 01:26:00,1.49639,1.49679,1.49637,1.49648,200400000.0
2008-02-20 01:27:00,1.49657,1.49677,1.49596,1.4961,118600000.0
2008-02-20 01:28:00,1.49597,1.49628,1.49596,1.49618,56100000.0
2008-02-20 01:29:00,1.49627,1.49637,1.4958,1.4958,30400000.0
2008-02-20 01:30:00,1.49564,1.49574,1.49518,1.49537,49600000.0
2008-02-20 01:31:00,1.49507,1.49546,1.49507,1.49546,41300000.0
2008-02-20 01:32:00,1.49574,1.49618,1.49574,1.49618,54400000.0
2008-02-20 01:33:00,1.4965,1.4965,1.49588,1.49596,86600000.0
2008-02-20 01:34:00,1.49603,1.49621,1.49596,1.49618,101600000.0
2008-02-20 01:35:00,1.49628,1.49656,1.49628,1.49638,23200000.0
2008-02-20 01:36:00,1.49638,1.49652,1.49638,1.49652,55000001.0
2008-02-20 01:37:00,1.49597,1.49597,1.49563,1.4957,23000000.0
2008-02-20 01:38:00,1.49597,1.49597,1.49533,1.49533,54600000.0
2008-02-20 01:39:00,1.49527,1.49547,1.49517,1.49547,36200000.0
2008-02-20 01:40:00,1.49537,1.49559,1.4953,1.49543,48500000.0
2008-02-20 01:41:00,1.49533,1.49555,1.49489,1.49531,35600000.0
2008-02-20 01:42:00,1.49517,1.49572,1.49499,1.49536,211300000.0
2008-02-20 01:43:00,1.49531,1.49585,1.49523,1.4953,175800000.0
2008-02-20 01:44:00,1.49533,1.49543,1.49518,1.4953,214400000.0
2008-02-20 01:45:00,1.49532,1.49551,1.49518,1.49547,151300000.0
2008-02-20 01:46:00,1.49565,1.49565,1.49553,1.49553,49800001.0
2008-02-20 01:47:00,1.49553,1.49553,1.49543,1.49545,59000000.0
2008-02-20 01:48:00,1.49545,1.49545,1.49537,1.49537,57300000.0
2008-02-20 01:49:00,1.49537,1.49573,1.49537,1.49537,131400000.0
2008-02-20 01:50:00,1.49553,1.49574,1.49532,1.49574,165800000.0
2008-02-20 01:51:00,1.49545,1.49549,1.49541,1.49541,41600000.0
2008-02-20 01:52:00,1.49544,1.49561,1.49515,1.49561,154900000.0
2008-02-20 01:53:00,1.49561,1.49565,1.49521,1.4955,64800000.0
2008-02-20 01:54:00,1.49534,1.49541,1.49533,1.49533,79400000.0
2008-02-20 01:55:00,1.49533,1.49549,1.49529,1.49541,70800000.0
2008-02-20 01:56:00,1.49544,1.49553,1.49536,1.49536,74800000.0
2008-02-20 01:57:00,1.49518,1.49518,1.4948,1.4948,127000000.0
2008-02-20 01:58:00,1.4949,1.495,1.49485,1.495,58800001.0
2008-02-20 01:59:00,1.49506,1.49509,1.49498,1.49509,53600000.0
2008-02-20 02:00:00,1.49551,1.49559,1.49541,1.49551,44200000.0
2008-02-20 02:01:00,1.49516,1.49548,1.49508,1.49538,22800000.0
2008-02-20 02:02:00,1.49544,1.49557,1.49538,1.49546,36900000.0
2008-02-20 02:03:00,1.49561,1.49585,1.49543,1.49556,43600000.0
2008-02-20 02:04:00,1.49532,1.49556,1.49532,1.49535,32000000.0
2008-02-20 02:05:00,1.49534,1.49545,1.49532,1.49532,25200000.0
2008-02-20 02:06:00,1.49537,1.49549,1.49528,1.49536,40000000.0
2008-02-20 02:07:00,1.49522,1.49547,1.49522,1.49542,35100000.0
2008-02-20 02:08:00,1.49522,1.49532,1.49515,1.49532,17400000.0
2008-02-20 02:09:00,1.49544,1.4955,1.49504,1.49537,37400000.0
2008-02-20 02:10:00,1.49535,1.49548,1.49489,1.49532,28100000.0
2008-02-20 02:11:00,1.49491,1.49534,1.49491,1.49529,44500000.0
2008-02-20 02:12:00,1.49527,1.49552,1.49525,1.49537,36400000.0
2008-02-20 02:13:00,1.49529,1.49565,1.49512,1.49556,23800000.0
2008-02-20 02:14:00,1.49572,1.49589,1.49571,1.4958,32600000.0
2008-02-20 02:15:00,1.49583,1.49606,1.49557,1.49606,45800001.0
2008-02-20 02:16:00,1.49619,1.49648,1.49613,1.49633,43200001.0
2008-02-20 02:17:00,1.49659,1.49705,1.49659,1.49705,61600001.0
2008-02-20 02:18:00,1.49705,1.49731,1.49699,1.49727,43400000.0
2008-02-20 02:19:00,1.49734,1.49742,1.49726,1.49731,37300000.0
2008-02-20 02:20:00,1.49707,1.49707,1.49688,1.49705,15000000.0
2008-02-20 02:21:00,1.4967,1.4967,1.49625,1.49638,26600000.0
2008-02-20 02:22:00,1.49638,1.49639,1.49597,1.49639,34200000.0
2008-02-20 02:23:00,1.49628,1.4964,1.49627,1.49627,37400001.0
2008-02-20 02:24:00,1.49605,1.4964,1.49605,1.49614,44800000.0
2008-02-20 02:25:00,1.49616,1.49624,1.49579,1.49616,37400000.0
2008-02-20 02:26:00,1.49625,1.49627,1.49603,1.49609,24800000.0
2008-02-20 02:27:00,1.49606,1.49623,1.49593,1.49601,42600000.0
2008-02-20 02:28:00,1.49608,1.49616,1.49594,1.49599,56000000.0
2008-02-20 02:29:00,1.49604,1.49621,1.49567,1.49621,54200000.0
2008-02-20 02:30:00,1.49604,1.49627,1.49603,1.49627,25600000.0
2008-02-20 02:31:00,1.49622,1.49642,1.49594,1.49621,37200000.0
2008-02-20 02:32:00,1.4964,1.4964,1.49618,1.49625,20400000.0
2008-02-20 02:33:00,1.49624,1.49624,1.49598,1.49599,20000000.0
2008-02-20 02:34:00,1.49606,1.49618,1.49582,1.49608,45800000.0
2008-02-20 02:35:00,1.49609,1.49631,1.49598,1.49625,25000000.0
2008-02-20 02:36:00,1.49595,1.49625,1.49595,1.49619,29000000.0
2008-02-20 02:37:00,1.4963,1.49644,1.49616,1.49644,35400000.0
2008-02-20 02:38:00,1.49639,1.49654,1.49627,1.49627,65800000.0
2008-02-20 02:39:00,1.49637,1.49637,1.49586,1.49624,22600000.0
2008-02-20 02:40:00,1.49611,1.49629,1.49609,1.49616,24000000.0
2008-02-20 02:41:00,1.49629,1.49629,1.49593,1.49629,40100000.0
2008-02-20 02:42:00,1.49635,1.49639,1.49618,1.49639,32000000.0
2008-02-20 02:43:00,1.49615,1.49621,1.49596,1.49619,46800000.0
2008-02-20 02:44:00,1.49628,1.4964,1.49605,1.49636,31000001.0
2008-02-20 02:45:00,1.49626,1.49647,1.49609,1.49632,31100000.0
2008-02-20 02:46:00,1.49651,1.49651,1.49621,1.49648,39600000.0
2008-02-20 02:47:00,1.49628,1.49642,1.49599,1.49616,30200001.0
2008-02-20 02:48:00,1.49615,1.49615,1.49605,1.49605,38800000.0
2008-02-20 02:49:00,1.4961,1.4963,1.4959,1.4963,47900001.0
2008-02-20 02:50:00,1.49638,1.49639,1.49621,1.49633,13800000.0
2008-02-20 02:51:00,1.49603,1.49646,1.49603,1.49641,42500000.0
2008-02-20 02:52:00,1.4963,1.49668,1.49608,1.49668,30200000.0
2008-02-20 02:53:00,1.49623,1.49623,1.49595,1.49617,59400001.0
2008-02-20 02:54:00,1.4961,1.49619,1.49586,1.49598,47600001.0
2008-02-20 02:55:00,1.49561,1.49561,1.49517,1.49517,49200000.0
2008-02-20 02:56:00,1.49528,1.49528,1.49504,1.49524,28000000.0
2008-02-20 02:57:00,1.4948,1.49531,1.4948,1.4951,47200000.0
2008-02-20 02:58:00,1.49506,1.49506,1.49464,1.49473,41600001.0
2008-02-20 02:59:00,1.49481,1.49546,1.49481,1.4954,22200000.0
2008-02-20 03:00:00,1.49535,1.49535,1.49522,1.49535,25000000.0
2008-02-20 03:01:00,1.49521,1.49534,1.49511,1.49521,35200000.0
2008-02-20 03:02:00,1.49502,1.49528,1.49502,1.49521,39800000.0
2008-02-20 03:03:00,1.4952,1.49538,1.49511,1.49527,45500000.0
2008-02-20 03:04:00,1.4953,1.4953,1.49478,1.49478,49900000.0
2008-02-20 03:05:00,1.49527,1.49527,1.49491,1.49491,24800000.0
2008-02-20 03:06:00,1.49521,1.49521,1.49484,1.49488,42300000.0
2008-02-20 03:07:00,1.49506,1.49506,1.49478,1.49483,39400000.0
2008-02-20 03:08:00,1.49504,1.49504,1.49479,1.49486,52200000.0
2008-02-20 03:09:00,1.49508,1.49508,1.49463,1.49475,38500000.0
2008-02-20 03:10:00,1.49492,1.49508,1.49474,1.49499,53000000.0
2008-02-20 03:11:00,1.49491,1.49508,1.49475,1.49475,23400000.0
2008-02-20 03:12:00,1.49503,1.49513,1.49496,1.49506,37600000.0
2008-02-20 03:13:00,1.4952,1.4952,1.49502,1.49512,34900000.0
2008-02-20 03:14:00,1.49505,1.49518,1.49497,1.49517,40000000.0
2008-02-20 03:15:00,1.49508,1.49518,1.49503,1.49518,28600000.0
2008-02-20 03:16:00,1.49533,1.49533,1.49478,1.49508,24400000.0
2008-02-20 03:17:00,1.49526,1.49529,1.49512,1.49515,30800000.0
2008-02-20 03:18:00,1.49518,1.49533,1.49501,1.49533,39700000.0
2008-02-20 03:19:00,1.49544,1.49551,1.49532,1.49541,21000000.0
2008-02-20 03:20:00,1.49535,1.49535,1.49492,1.49496,61400001.0
2008-02-20 03:21:00,1.49496,1.49514,1.49492,1.49497,32600000.0
2008-02-20 03:22:00,1.49504,1.49504,1.49492,1.49499,27800000.0
2008-02-20 03:23:00,1.49487,1.49492,1.49476,1.49492,26500000.0
2008-02-20 03:24:00,1.49499,1.49504,1.49484,1.49504,28400000.0
2008-02-20 03:25:00,1.49478,1.49508,1.49472,1.49501,33000000.0
2008-02-20 03:26:00,1.49499,1.49506,1.49478,1.49506,29800000.0
2008-02-20 03:27:00,1.49482,1.49506,1.49467,1.49471,39900000.0
2008-02-20 03:28:00,1.49469,1.49477,1.49466,1.49466,17200000.0
2008-02-20 03:29:00,1.49466,1.49466,1.4943,1.4943,42000000.0
2008-02-20 03:30:00,1.49471,1.49481,1.49455,1.49477,40000000.0
2008-02-20 03:31:00,1.49492,1.49524,1.49469,1.49524,55600000.0
2008-02-20 03:32:00,1.49512,1.49516,1.49508,1.49508,35000000.0
2008-02-20 03:33:00,1.495,1.49506,1.49485,1.49499,32800000.0
2008-02-20 03:34:00,1.49496,1.49508,1.49481,1.49491,64300000.0
2008-02-20 03:35:00,1.49492,1.49503,1.49482,1.49503,38600000.0
2008-02-20 03:36:00,1.49482,1.49519,1.49441,1.49519,73200000.0
2008-02-20 03:37:00,1.49517,1.49536,1.49494,1.49502,37200000.0
2008-02-20 03:38:00,1.49493,1.49497,1.49478,1.49487,22900000.0
2008-02-20 03:39:00,1.4949,1.4949,1.49453,1.49488,46200000.0
2008-02-20 03:40:00,1.49492,1.49492,1.4948,1.4949,37400000.0
2008-02-20 03:41:00,1.49474,1.49499,1.49474,1.49493,23200000.0
2008-02-20 03:42:00,1.49491,1.49502,1.49477,1.49498,36500000.0
2008-02-20 03:43:00,1.49493,1.49503,1.49476,1.49503,42900000.0
2008-02-20 03:44:00,1.49483,1.49504,1.49483,1.4949,68700000.0
2008-02-20 03:45:00,1.49518,1.49519,1.49492,1.49501,34900000.0
2008-02-20 03:46:00,1.49502,1.49505,1.49467,1.49502,49200001.0
2008-02-20 03:47:00,1.4948,1.49498,1.49473,1.4949,27000000.0
2008-02-20 03:48:00,1.49456,1.49485,1.49456,1.49483,38000000.0
2008-02-20 03:49:00,1.4948,1.49488,1.49466,1.49478,34100000.0
2008-02-20 03:50:00,1.49465,1.49483,1.4945,1.49465,34900000.0
2008-02-20 03:51:00,1.49478,1.49478,1.49455,1.49469,60400000.0
2008-02-20 03:52:00,1.49469,1.49485,1.4946,1.49469,32800000.0
2008-02-20 03:53:00,1.49477,1.49492,1.49469,1.49474,26800000.0
2008-02-20 03:54:00,1.49483,1.49495,1.49468,1.49492,39600000.0
2008-02-20 03:55:00,1.49497,1.49498,1.49485,1.49485,39800000.0
2008-02-20 03:56:00,1.49483,1.49498,1.49478,1.49488,26600000.0
2008-02-20 03:57:00,1.49488,1.49496,1.49447,1.49487,45300000.0
2008-02-20 03:58:00,1.49483,1.49486,1.49463,1.49463,36600000.0
2008-02-20 03:59:00,1.49478,1.49493,1.49466,1.49478,48600001.0
2008-02-20 04:00:00,1.4947,1.49489,1.49459,1.49489,46000000.0
2008-02-20 04:01:00,1.49492,1.495,1.49458,1.49483,38000000.0
2008-02-20 04:02:00,1.49483,1.49483,1.49463,1.49468,35800000.0
2008-02-20 04:03:00,1.49473,1.49492,1.49464,1.49487,30200000.0
2008-02-20 04:04:00,1.49487,1.49487,1.4947,1.4947,25400000.0
2008-02-20 04:05:00,1.49436,1.49522,1.49436,1.49492,41000000.0
2008-02-20 04:06:00,1.49481,1.49483,1.4946,1.49483,47800001.0
2008-02-20 04:07:00,1.49465,1.49471,1.49437,1.4947,39000000.0
2008-02-20 04:08:00,1.49471,1.49486,1.49456,1.49481,43700000.0
2008-02-20 04:09:00,1.49462,1.49475,1.4944,1.49462,25400000.0
2008-02-20 04:10:00,1.49466,1.49478,1.49438,1.49477,33800000.0
2008-02-20 04:11:00,1.49474,1.49479,1.49451,1.49478,30000000.0
2008-02-20 04:12:00,1.49478,1.49481,1.49456,1.49481,43400000.0
2008-02-20 04:13:00,1.49474,1.49483,1.4943,1.49479,32600000.0
2008-02-20 04:14:00,1.49456,1.49475,1.49436,1.49453,35200000.0
2008-02-20 04:15:00,1.49459,1.49464,1.49446,1.49452,44300000.0
2008-02-20 04:16:00,1.49458,1.49468,1.49416,1.49463,27800000.0
2008-02-20 04:17:00,1.49453,1.49464,1.4944,1.49464,25400000.0
2008-02-20 04:18:00,1.49418,1.49481,1.49418,1.49461,36700000.0
2008-02-20 04:19:00,1.4944,1.49459,1.49437,1.49459,38900000.0
2008-02-20 04:20:00,1.49437,1.49437,1.49411,1.49415,50600000.0
2008-02-20 04:21:00,1.49423,1.49435,1.49397,1.49405,46400000.0
2008-02-20 04:22:00,1.49385,1.49391,1.4938,1.49387,22600000.0
2008-02-20 04:23:00,1.49378,1.49397,1.49378,1.49386,29400000.0
2008-02-20 04:24:00,1.49368,1.49391,1.49368,1.49391,36700000.0
2008-02-20 04:25:00,1.49412,1.49429,1.49398,1.49414,49400000.0
2008-02-20 04:26:00,1.49427,1.49436,1.49419,1.49419,43300000.0
2008-02-20 04:27:00,1.49448,1.49458,1.49441,1.49441,26600000.0
2008-02-20 04:28:00,1.4949,1.4949,1.49454,1.49481,24800000.0
2008-02-20 04:29:00,1.49474,1.49474,1.49443,1.49471,55500000.0
2008-02-20 04:30:00,1.49457,1.4948,1.49434,1.49453,50900000.0
2008-02-20 04:31:00,1.49434,1.49494,1.49434,1.49474,46100000.0
2008-02-20 04:32:00,1.4949,1.49501,1.4949,1.4949,33200000.0
2008-02-20 04:33:00,1.49504,1.49504,1.49469,1.49488,27600000.0
2008-02-20 04:34:00,1.49474,1.49486,1.49466,1.49474,29400000.0
2008-02-20 04:35:00,1.49465,1.49503,1.49465,1.49477,39000001.0
2008-02-20 04:36:00,1.49488,1.49488,1.4947,1.49473,31700000.0
2008-02-20 04:37:00,1.49493,1.49504,1.49465,1.49478,32800000.0
2008-02-20 04:38:00,1.49477,1.49504,1.49477,1.49504,35000000.0
2008-02-20 04:39:00,1.49484,1.49515,1.49473,1.49515,44100000.0
2008-02-20 04:40:00,1.49494,1.49494,1.49431,1.49431,37400000.0
2008-02-20 04:41:00,1.49423,1.49435,1.49393,1.4943,38500000.0
2008-02-20 04:42:00,1.49414,1.49438,1.49414,1.49436,23000000.0
2008-02-20 04:43:00,1.49442,1.4946,1.49426,1.4946,25400000.0
2008-02-20 04:44:00,1.49468,1.4947,1.49406,1.49466,43200000.0
2008-02-20 04:45:00,1.49483,1.49485,1.49463,1.49476,38000000.0
2008-02-20 04:46:00,1.49471,1.49492,1.49423,1.49423,37800000.0
2008-02-20 04:47:00,1.49492,1.49505,1.49475,1.49491,41100000.0
2008-02-20 04:48:00,1.49469,1.49477,1.49458,1.49474,69700002.0
2008-02-20 04:49:00,1.49425,1.49432,1.49397,1.49412,33400000.0
2008-02-20 04:50:00,1.49431,1.49454,1.49427,1.49437,24000000.0
2008-02-20 04:51:00,1.49442,1.49464,1.49433,1.49464,23000000.0
2008-02-20 04:52:00,1.49444,1.49464,1.49429,1.49452,33800000.0
2008-02-20 04:53:00,1.49455,1.4947,1.49443,1.49452,32000000.0
2008-02-20 04:54:00,1.49469,1.49469,1.49448,1.49454,29600000.0
2008-02-20 04:55:00,1.49464,1.49468,1.49446,1.49454,38900000.0
2008-02-20 04:56:00,1.49454,1.49479,1.49454,1.49475,52500000.0
2008-02-20 04:57:00,1.4945,1.49456,1.49438,1.49456,28200000.0
2008-02-20 04:58:00,1.49457,1.49467,1.49429,1.49459,30000000.0
2008-02-20 04:59:00,1.49432,1.4946,1.49432,1.49456,38500000.0
2008-02-20 05:00:00,1.49455,1.49489,1.49445,1.49462,43200000.0
2008-02-20 05:01:00,1.49451,1.49461,1.49425,1.49425,31700000.0
2008-02-20 05:02:00,1.49406,1.4947,1.49406,1.49426,30600000.0
2008-02-20 05:03:00,1.49414,1.49429,1.49408,1.49429,38500000.0
2008-02-20 05:04:00,1.4939,1.49412,1.49376,1.49393,27000000.0
2008-02-20 05:05:00,1.49368,1.49406,1.49368,1.49405,28400000.0
2008-02-20 05:06:00,1.49397,1.49409,1.49375,1.49407,25400000.0
2008-02-20 05:07:00,1.49405,1.49418,1.49382,1.49418,23000000.0
2008-02-20 05:08:00,1.49425,1.49435,1.49416,1.49433,31200000.0
2008-02-20 05:09:00,1.49454,1.49465,1.49435,1.49435,44900000.0
2008-02-20 05:10:00,1.49443,1.49463,1.49422,1.49451,36500000.0
2008-02-20 05:11:00,1.49459,1.49472,1.49433,1.49433,31500000.0
2008-02-20 05:12:00,1.49442,1.49456,1.49435,1.49456,80299999.0
2008-02-20 05:13:00,1.49442,1.49465,1.49442,1.49456,24400000.0
2008-02-20 05:14:00,1.49472,1.49478,1.49463,1.49472,31800000.0
2008-02-20 05:15:00,1.49469,1.49469,1.49438,1.49455,43600000.0
2008-02-20 05:16:00,1.49462,1.49481,1.49454,1.49481,45100000.0
2008-02-20 05:17:00,1.49492,1.49541,1.49492,1.49527,25800000.0
2008-02-20 05:18:00,1.49537,1.49546,1.49522,1.49522,39400001.0
2008-02-20 05:19:00,1.49498,1.49548,1.49498,1.49548,67200000.0
2008-02-20 05:20:00,1.49545,1.49545,1.49507,1.49507,20400000.0
2008-02-20 05:21:00,1.49506,1.49506,1.4946,1.4946,36900000.0
2008-02-20 05:22:00,1.49457,1.49468,1.49439,1.49439,37200000.0
2008-02-20 05:23:00,1.49379,1.49469,1.49379,1.49454,82500000.0
2008-02-20 05:24:00,1.49446,1.49496,1.49446,1.49447,32200000.0
2008-02-20 05:25:00,1.49425,1.49461,1.49424,1.49451,51400000.0
2008-02-20 05:26:00,1.49475,1.49475,1.49451,1.49453,42900000.0
2008-02-20 05:27:00,1.49453,1.49453,1.4943,1.49439,47800000.0
2008-02-20 05:28:00,1.4946,1.49463,1.49394,1.49394,42800000.0
2008-02-20 05:29:00,1.49428,1.49456,1.49428,1.49454,29600000.0
2008-02-20 05:30:00,1.49461,1.49478,1.49455,1.49459,34200000.0
2008-02-20 05:31:00,1.49455,1.49491,1.49443,1.49443,36700000.0
2008-02-20 05:32:00,1.49452,1.49466,1.49411,1.49411,71700002.0
2008-02-20 05:33:00,1.49472,1.49478,1.49442,1.49442,27800000.0
2008-02-20 05:34:00,1.49456,1.49473,1.49444,1.4945,20400000.0
2008-02-20 05:35:00,1.49478,1.49483,1.49456,1.49478,38700000.0
2008-02-20 05:36:00,1.49462,1.49483,1.49451,1.49451,39900000.0
2008-02-20 05:37:00,1.49444,1.49455,1.49427,1.49453,56800000.0
2008-02-20 05:38:00,1.4945,1.49457,1.49411,1.49428,31800000.0
2008-02-20 05:39:00,1.49435,1.49463,1.49421,1.49453,34100000.0
2008-02-20 05:40:00,1.49459,1.49474,1.49458,1.49458,54000001.0
2008-02-20 05:41:00,1.49464,1.49465,1.49423,1.49453,41300000.0
2008-02-20 05:42:00,1.49458,1.49495,1.49458,1.49488,31800000.0
2008-02-20 05:43:00,1.49462,1.49488,1.49462,1.49465,76900000.0
2008-02-20 05:44:00,1.4947,1.4948,1.49447,1.49472,41400000.0
2008-02-20 05:45:00,1.49452,1.49473,1.49441,1.49441,33200000.0
2008-02-20 05:46:00,1.49459,1.49467,1.49451,1.49459,32300000.0
2008-02-20 05:47:00,1.49475,1.49482,1.49462,1.49474,84100000.0
2008-02-20 05:48:00,1.49473,1.49492,1.49473,1.49479,33000000.0
2008-02-20 05:49:00,1.4948,1.4948,1.49449,1.4946,36400000.0
2008-02-20 05:50:00,1.49455,1.49477,1.49436,1.49463,22800000.0
2008-02-20 05:51:00,1.49468,1.49468,1.49424,1.49424,45900000.0
2008-02-20 05:52:00,1.49464,1.49498,1.49464,1.49481,30100000.0
2008-02-20 05:53:00,1.49465,1.49525,1.49465,1.49525,46200000.0
2008-02-20 05:54:00,1.49532,1.49532,1.49511,1.49527,37600000.0
2008-02-20 05:55:00,1.49515,1.49534,1.49503,1.49517,28000000.0
2008-02-20 05:56:00,1.49515,1.49515,1.49485,1.49507,31800000.0
2008-02-20 05:57:00,1.49486,1.49509,1.49475,1.49475,32000000.0
2008-02-20 05:58:00,1.49482,1.49499,1.49473,1.49473,42400000.0
2008-02-20 05:59:00,1.49493,1.49498,1.49487,1.4949,44100000.0
2008-02-20 06:00:00,1.49486,1.49508,1.49477,1.49499,29400000.0
2008-02-20 06:01:00,1.49491,1.49509,1.49491,1.49509,56500000.0
2008-02-20 06:02:00,1.4949,1.49498,1.49464,1.49497,56100001.0
2008-02-20 06:03:00,1.49487,1.49488,1.49431,1.49433,50200000.0
2008-02-20 06:04:00,1.49455,1.49473,1.49425,1.49469,53800001.0
2008-02-20 06:05:00,1.4948,1.4951,1.49471,1.49483,48200000.0
2008-02-20 06:06:00,1.49497,1.49524,1.49497,1.49524,38600000.0
2008-02-20 06:07:00,1.49526,1.49526,1.49479,1.49524,47000000.0
2008-02-20 06:08:00,1.49572,1.49611,1.49565,1.49611,59000000.0
2008-02-20 06:09:00,1.49581,1.49581,1.49525,1.49525,35000001.0
2008-02-20 06:10:00,1.49517,1.49517,1.49435,1.49435,42400000.0
2008-02-20 06:11:00,1.4942,1.49455,1.4942,1.49429,45800000.0
2008-02-20 06:12:00,1.49431,1.49448,1.49415,1.49415,18000000.0
2008-02-20 06:13:00,1.49421,1.49442,1.49407,1.49437,49900001.0
2008-02-20 06:14:00,1.49463,1.49468,1.49427,1.49454,36300000.0
2008-02-20 06:15:00,1.49441,1.49459,1.49434,1.49444,21000000.0
2008-02-20 06:16:00,1.49445,1.49445,1.49412,1.49431,29200000.0
2008-02-20 06:17:00,1.49399,1.4945,1.49399,1.49448,28400000.0
2008-02-20 06:18:00,1.49434,1.49454,1.49429,1.49442,24400000.0
2008-02-20 06:19:00,1.49449,1.49454,1.49434,1.49434,27000000.0
2008-02-20 06:20:00,1.49449,1.49454,1.49431,1.49431,51600001.0
2008-02-20 06:21:00,1.49452,1.4946,1.49445,1.4946,23000000.0
2008-02-20 06:22:00,1.49454,1.49456,1.49444,1.49456,30400000.0
2008-02-20 06:23:00,1.49454,1.49462,1.4942,1.49462,26200000.0
2008-02-20 06:24:00,1.49459,1.49462,1.49429,1.49458,38300000.0
2008-02-20 06:25:00,1.4946,1.4946,1.49448,1.49451,44300000.0
2008-02-20 06:26:00,1.49451,1.4946,1.49441,1.49452,48200000.0
2008-02-20 06:27:00,1.49446,1.49456,1.49443,1.49451,40100000.0
2008-02-20 06:28:00,1.49432,1.49436,1.49419,1.49434,23200000.0
2008-02-20 06:29:00,1.49439,1.49439,1.49424,1.49424,38000000.0
2008-02-20 06:30:00,1.49436,1.49441,1.49425,1.49439,32600000.0
2008-02-20 06:31:00,1.49424,1.49426,1.49412,1.49412,17400000.0
2008-02-20 06:32:00,1.49409,1.49428,1.49397,1.49404,29600000.0
2008-02-20 06:33:00,1.49381,1.49403,1.49379,1.49394,42000000.0
2008-02-20 06:34:00,1.49399,1.49422,1.49381,1.49406,52600000.0
2008-02-20 06:35:00,1.49401,1.49428,1.49391,1.49403,36900000.0
2008-02-20 06:36:00,1.49379,1.4943,1.49379,1.49422,70000000.0
2008-02-20 06:37:00,1.49436,1.49451,1.49404,1.49404,40400000.0
2008-02-20 06:38:00,1.49448,1.49448,1.4942,1.49423,34000000.0
2008-02-20 06:39:00,1.49413,1.49443,1.49413,1.49424,37600000.0
2008-02-20 06:40:00,1.49404,1.49404,1.49363,1.49363,28200000.0
2008-02-20 06:41:00,1.49364,1.49406,1.49307,1.49316,41000001.0
2008-02-20 06:42:00,1.49246,1.4929,1.49246,1.49281,57200000.0
2008-02-20 06:43:00,1.49267,1.49267,1.49225,1.49241,31000000.0
2008-02-20 06:44:00,1.49257,1.49334,1.49257,1.49321,66400000.0
2008-02-20 06:45:00,1.49334,1.49404,1.49334,1.49363,41400000.0
2008-02-20 06:46:00,1.49364,1.49373,1.49349,1.49352,55100000.0
2008-02-20 06:47:00,1.49349,1.494,1.49349,1.49388,46000000.0
2008-02-20 06:48:00,1.49387,1.49404,1.49357,1.49385,44500000.0
2008-02-20 06:49:00,1.49391,1.49419,1.49377,1.49378,40500000.0
2008-02-20 06:50:00,1.49365,1.49379,1.49341,1.49341,24200000.0
2008-02-20 06:51:00,1.49356,1.49358,1.49305,1.49305,37400000.0
2008-02-20 06:52:00,1.49339,1.49339,1.49301,1.49335,26600000.0
2008-02-20 06:53:00,1.49331,1.49331,1.49297,1.49315,30300000.0
2008-02-20 06:54:00,1.4931,1.49384,1.4931,1.49381,45000000.0
2008-02-20 06:55:00,1.49421,1.4946,1.49421,1.4946,38600000.0
2008-02-20 06:56:00,1.49458,1.49482,1.49456,1.49464,39000000.0
2008-02-20 06:57:00,1.49478,1.49478,1.49427,1.49427,70700001.0
2008-02-20 06:58:00,1.49374,1.4943,1.49374,1.4943,31100000.0
2008-02-20 06:59:00,1.49415,1.4942,1.49377,1.49386,35000000.0
2008-02-20 07:00:00,1.49394,1.49395,1.49368,1.49368,30000000.0
2008-02-20 07:01:00,1.49385,1.49399,1.49366,1.49384,52800000.0
2008-02-20 07:02:00,1.49378,1.49393,1.49367,1.49367,56800000.0
2008-02-20 07:03:00,1.49377,1.49377,1.49358,1.49367,34400000.0
2008-02-20 07:04:00,1.4938,1.4938,1.49359,1.49368,23800000.0
2008-02-20 07:05:00,1.4937,1.49435,1.4937,1.49392,68200000.0
2008-02-20 07:06:00,1.49423,1.49445,1.49408,1.49408,30400000.0
2008-02-20 07:07:00,1.49394,1.49406,1.49386,1.49391,32600000.0
2008-02-20 07:08:00,1.49393,1.4941,1.49387,1.4939,35600000.0
2008-02-20 07:09:00,1.494,1.494,1.49381,1.49385,75100000.0
2008-02-20 07:10:00,1.49391,1.49394,1.49356,1.49356,34600001.0
2008-02-20 07:11:00,1.49366,1.49381,1.49354,1.49356,39500000.0
2008-02-20 07:12:00,1.49382,1.49392,1.49356,1.49362,45700000.0
2008-02-20 07:13:00,1.49379,1.49381,1.49364,1.49381,37200000.0
2008-02-20 07:14:00,1.49375,1.49376,1.49355,1.49362,59600001.0
2008-02-20 07:15:00,1.49371,1.49379,1.49341,1.49365,30000000.0
2008-02-20 07:16:00,1.49323,1.49364,1.49323,1.49362,20200000.0
2008-02-20 07:17:00,1.49367,1.49368,1.49328,1.49353,53500000.0
2008-02-20 07:18:00,1.49343,1.49349,1.49317,1.49339,41400000.0
2008-02-20 07:19:00,1.4933,1.49343,1.49321,1.4934,32800000.0
2008-02-20 07:20:00,1.49326,1.49368,1.49326,1.49341,57900001.0
2008-02-20 07:21:00,1.49346,1.49354,1.49318,1.49326,23600000.0
2008-02-20 07:22:00,1.49315,1.49321,1.49297,1.4932,46800000.0
2008-02-20 07:23:00,1.49325,1.49355,1.49325,1.49349,44400000.0
2008-02-20 07:24:00,1.49342,1.49359,1.49335,1.49347,33800000.0
2008-02-20 07:25:00,1.49353,1.49353,1.49327,1.49341,95800000.0
2008-02-20 07:26:00,1.49343,1.49359,1.49342,1.49352,21000000.0
2008-02-20 07:27:00,1.49362,1.49362,1.49315,1.49335,47700000.0
2008-02-20 07:28:00,1.49335,1.49358,1.49304,1.4935,36600000.0
2008-02-20 07:29:00,1.49346,1.49346,1.49316,1.49338,40800000.0
2008-02-20 07:30:00,1.49346,1.49358,1.49299,1.49358,38800000.0
2008-02-20 07:31:00,1.4935,1.49367,1.49346,1.4935,40200000.0
2008-02-20 07:32:00,1.49341,1.49365,1.49312,1.49348,51000000.0
2008-02-20 07:33:00,1.4934,1.49354,1.49313,1.49313,46300000.0
2008-02-20 07:34:00,1.49324,1.4936,1.49324,1.4936,51200000.0
2008-02-20 07:35:00,1.49325,1.49353,1.4932,1.49353,38700000.0
2008-02-20 07:36:00,1.49346,1.49354,1.49322,1.49349,51600000.0
2008-02-20 07:37:00,1.49346,1.49349,1.49327,1.49349,31500000.0
2008-02-20 07:38:00,1.49346,1.49363,1.49346,1.49361,42400000.0
2008-02-20 07:39:00,1.49358,1.49399,1.49358,1.49389,27200000.0
2008-02-20 07:40:00,1.4939,1.49405,1.49365,1.49368,43600000.0
2008-02-20 07:41:00,1.49365,1.49392,1.4936,1.49381,27200000.0
2008-02-20 07:42:00,1.49354,1.49369,1.49328,1.49356,40000000.0
2008-02-20 07:43:00,1.49347,1.49366,1.49341,1.49366,36700000.0
2008-02-20 07:44:00,1.49355,1.49355,1.49309,1.49319,42400000.0
2008-02-20 07:45:00,1.49311,1.49316,1.49253,1.49304,39700000.0
2008-02-20 07:46:00,1.49322,1.49327,1.49307,1.49327,25000000.0
2008-02-20 07:47:00,1.49316,1.49325,1.49276,1.49325,42800000.0
2008-02-20 07:48:00,1.49313,1.49326,1.49302,1.49326,36300000.0
2008-02-20 07:49:00,1.49319,1.49319,1.49278,1.49278,108899998.0
2008-02-20 07:50:00,1.49314,1.49316,1.49311,1.49311,26600000.0
2008-02-20 07:51:00,1.49301,1.49319,1.49274,1.49319,38800000.0
2008-02-20 07:52:00,1.49309,1.4931,1.49275,1.49294,36400000.0
2008-02-20 07:53:00,1.49304,1.49321,1.49296,1.49306,28200000.0
2008-02-20 07:54:00,1.49293,1.49316,1.49291,1.49296,24400000.0
2008-02-20 07:55:00,1.49314,1.49314,1.49276,1.49308,49600000.0
2008-02-20 07:56:00,1.49306,1.49316,1.49291,1.49316,19600000.0
2008-02-20 07:57:00,1.49305,1.49311,1.49289,1.49309,37800000.0
2008-02-20 07:58:00,1.49287,1.49314,1.49287,1.49307,47200000.0
2008-02-20 07:59:00,1.49274,1.49323,1.49274,1.4932,40000000.0
2008-02-20 08:00:00,1.49326,1.49338,1.49321,1.49326,37800000.0
2008-02-20 08:01:00,1.4931,1.4933,1.4931,1.49316,26300000.0
2008-02-20 08:02:00,1.49326,1.4933,1.49311,1.49326,53500000.0
2008-02-20 08:03:00,1.49327,1.4935,1.49315,1.49334,32800000.0
2008-02-20 08:04:00,1.49331,1.49339,1.49326,1.49326,29800000.0
2008-02-20 08:05:00,1.49331,1.49336,1.49331,1.49336,35600000.0
2008-02-20 08:06:00,1.49328,1.49342,1.49308,1.49329,47400000.0
2008-02-20 08:07:00,1.49326,1.49344,1.49313,1.49344,28200000.0
2008-02-20 08:08:00,1.49334,1.49356,1.49324,1.49324,50300001.0
2008-02-20 08:09:00,1.49346,1.49353,1.49324,1.49353,48800001.0
2008-02-20 08:10:00,1.49358,1.49361,1.49338,1.49346,40000000.0
2008-02-20 08:11:00,1.49338,1.49351,1.49336,1.49351,44200000.0
2008-02-20 08:12:00,1.49344,1.49344,1.49318,1.49323,39600000.0
2008-02-20 08:13:00,1.49302,1.49366,1.49302,1.4936,68500000.0
2008-02-20 08:14:00,1.49366,1.49384,1.49366,1.49379,39800000.0
2008-02-20 08:15:00,1.49401,1.49417,1.49387,1.49387,55200000.0
2008-02-20 08:16:00,1.49382,1.49398,1.49339,1.49375,76100000.0
2008-02-20 08:17:00,1.49368,1.49375,1.49333,1.49375,43500000.0
2008-02-20 08:18:00,1.49378,1.49386,1.4936,1.49376,37200000.0
2008-02-20 08:19:00,1.49369,1.49371,1.49349,1.4935,50800000.0
2008-02-20 08:20:00,1.49362,1.49364,1.49342,1.49357,52500000.0
2008-02-20 08:21:00,1.49332,1.49354,1.49319,1.49319,34800000.0
2008-02-20 08:22:00,1.49309,1.49363,1.49309,1.49363,43600000.0
2008-02-20 08:23:00,1.49369,1.49371,1.49341,1.49346,27800000.0
2008-02-20 08:24:00,1.49369,1.49371,1.49327,1.49357,46000000.0
2008-02-20 08:25:00,1.49356,1.49376,1.49351,1.49351,35200000.0
2008-02-20 08:26:00,1.49367,1.49372,1.49345,1.4937,38600000.0
2008-02-20 08:27:00,1.49365,1.4937,1.49333,1.49333,27400000.0
2008-02-20 08:28:00,1.49337,1.49337,1.49309,1.49319,55800001.0
2008-02-20 08:29:00,1.49319,1.4933,1.49319,1.49323,42000000.0
2008-02-20 08:30:00,1.49312,1.49313,1.49261,1.49268,21900000.0
2008-02-20 08:31:00,1.49281,1.49281,1.49247,1.49274,27800000.0
2008-02-20 08:32:00,1.49273,1.49282,1.49237,1.49261,29000000.0
2008-02-20 08:33:00,1.49261,1.49271,1.49208,1.49247,36300000.0
2008-02-20 08:34:00,1.49268,1.49268,1.49217,1.49242,19400000.0
2008-02-20 08:35:00,1.49233,1.49233,1.49205,1.49215,63200001.0
2008-02-20 08:36:00,1.4923,1.49235,1.49193,1.49217,92800000.0
2008-02-20 08:37:00,1.49225,1.49241,1.49218,1.49234,47800000.0
2008-02-20 08:38:00,1.4923,1.49261,1.49225,1.49238,23000000.0
2008-02-20 08:39:00,1.49261,1.49261,1.49222,1.4925,26800000.0
2008-02-20 08:40:00,1.49252,1.4927,1.49215,1.4927,32600000.0
2008-02-20 08:41:00,1.49267,1.49283,1.49256,1.49283,27600000.0
2008-02-20 08:42:00,1.49292,1.49292,1.49267,1.49279,49200000.0
2008-02-20 08:43:00,1.493,1.49408,1.493,1.49382,20800000.0
2008-02-20 08:44:00,1.49403,1.49444,1.49402,1.49414,30600000.0
2008-02-20 08:45:00,1.49398,1.49457,1.49398,1.49415,33000000.0
2008-02-20 08:46:00,1.49431,1.49431,1.49381,1.49381,39800000.0
2008-02-20 08:47:00,1.49367,1.49367,1.49318,1.49324,32400000.0
2008-02-20 08:48:00,1.49352,1.49357,1.49336,1.49349,39200000.0
2008-02-20 08:49:00,1.49324,1.49354,1.49309,1.49313,44600000.0
2008-02-20 08:50:00,1.49292,1.49359,1.49292,1.49353,33900000.0
2008-02-20 08:51:00,1.49354,1.49385,1.49343,1.4936,44300000.0
2008-02-20 08:52:00,1.49387,1.49396,1.49367,1.49381,39600000.0
2008-02-20 08:53:00,1.49386,1.49386,1.49333,1.4936,25000000.0
2008-02-20 08:54:00,1.49361,1.49372,1.49347,1.49351,21400000.0
2008-02-20 08:55:00,1.4934,1.4934,1.49287,1.49307,35200000.0
2008-02-20 08:56:00,1.49308,1.49308,1.49266,1.49298,48400000.0
2008-02-20 08:57:00,1.49302,1.49306,1.49287,1.49302,34600001.0
2008-02-20 08:58:00,1.49303,1.49303,1.49275,1.49298,47000000.0
2008-02-20 08:59:00,1.49285,1.49303,1.49276,1.49293,34000000.0
2008-02-20 09:00:00,1.49289,1.49316,1.49274,1.49308,18400000.0
2008-02-20 09:01:00,1.49294,1.49305,1.49288,1.49301,36100000.0
2008-02-20 09:02:00,1.49288,1.49303,1.49279,1.49303,42400001.0
2008-02-20 09:03:00,1.49241,1.49263,1.49231,1.49231,51900000.0
2008-02-20 09:04:00,1.49247,1.49273,1.49223,1.49251,25600000.0
2008-02-20 09:05:00,1.49255,1.49258,1.49206,1.49244,38800000.0
2008-02-20 09:06:00,1.49226,1.4923,1.49201,1.49201,22800000.0
2008-02-20 09:07:00,1.49195,1.49195,1.49158,1.49163,55500000.0
2008-02-20 09:08:00,1.4919,1.49239,1.4919,1.49234,51400000.0
2008-02-20 09:09:00,1.49245,1.49257,1.49188,1.4922,40900000.0
2008-02-20 09:10:00,1.49216,1.4922,1.49202,1.49212,84100000.0
2008-02-20 09:11:00,1.49204,1.49229,1.49181,1.49192,57900000.0
2008-02-20 09:12:00,1.49174,1.49188,1.4915,1.49185,30400000.0
2008-02-20 09:13:00,1.49154,1.49176,1.49154,1.49176,28800000.0
2008-02-20 09:14:00,1.49157,1.49186,1.49157,1.49184,35400000.0
2008-02-20 09:15:00,1.4917,1.49229,1.4917,1.49229,35000000.0
2008-02-20 09:16:00,1.49247,1.49271,1.49221,1.49245,40000000.0
2008-02-20 09:17:00,1.49273,1.49273,1.49229,1.49241,50300000.0
2008-02-20 09:18:00,1.49245,1.49245,1.49221,1.49221,16400000.0
2008-02-20 09:19:00,1.49236,1.49287,1.49236,1.49287,25600000.0
2008-02-20 09:20:00,1.49302,1.49314,1.49286,1.49288,34600001.0
2008-02-20 09:21:00,1.49307,1.49318,1.4928,1.4929,39000000.0
2008-02-20 09:22:00,1.49284,1.49305,1.49284,1.49305,24000000.0
2008-02-20 09:23:00,1.49294,1.49303,1.49274,1.49274,53900000.0
2008-02-20 09:24:00,1.49293,1.49299,1.49274,1.49293,59900000.0
2008-02-20 09:25:00,1.49316,1.49358,1.49309,1.49321,25800000.0
2008-02-20 09:26:00,1.49311,1.49311,1.49258,1.49286,70800000.0
2008-02-20 09:27:00,1.49271,1.49271,1.49241,1.49254,23600000.0
2008-02-20 09:28:00,1.49251,1.49257,1.4923,1.49234,26000000.0
2008-02-20 09:29:00,1.49223,1.49235,1.49206,1.49235,46000000.0
2008-02-20 09:30:00,1.49234,1.49256,1.49218,1.49232,46700000.0
2008-02-20 09:31:00,1.49231,1.49279,1.49229,1.49277,33000000.0
2008-02-20 09:32:00,1.4929,1.4929,1.4924,1.49253,41700000.0
2008-02-20 09:33:00,1.4926,1.4927,1.49223,1.49223,50100001.0
2008-02-20 09:34:00,1.49248,1.49274,1.49238,1.49246,44600000.0
2008-02-20 09:35:00,1.49241,1.49245,1.49225,1.49244,44600000.0
2008-02-20 09:36:00,1.4923,1.4923,1.49208,1.49208,19600000.0
2008-02-20 09:37:00,1.49196,1.49223,1.49196,1.49223,34200000.0
2008-02-20 09:38:00,1.49266,1.49275,1.49243,1.49255,36200000.0
2008-02-20 09:39:00,1.49247,1.4927,1.49199,1.49199,40000000.0
2008-02-20 09:40:00,1.49189,1.49199,1.4918,1.49198,36600000.0
2008-02-20 09:41:00,1.49198,1.49267,1.49198,1.49232,37800000.0
2008-02-20 09:42:00,1.49223,1.49237,1.49214,1.49218,54400000.0
2008-02-20 09:43:00,1.49229,1.49271,1.49229,1.49259,81300000.0
2008-02-20 09:44:00,1.49239,1.49257,1.49215,1.49215,70900000.0
2008-02-20 09:45:00,1.49216,1.49221,1.49149,1.49149,31000000.0
2008-02-20 09:46:00,1.49211,1.49211,1.49167,1.49173,33000000.0
2008-02-20 09:47:00,1.49168,1.49192,1.49168,1.49191,42700000.0
2008-02-20 09:48:00,1.49184,1.49198,1.49164,1.49198,47600000.0
2008-02-20 09:49:00,1.49202,1.49239,1.49192,1.49225,22000000.0
2008-02-20 09:50:00,1.49239,1.49309,1.49239,1.49298,51400000.0
2008-02-20 09:51:00,1.49299,1.49315,1.49285,1.49306,43400000.0
2008-02-20 09:52:00,1.49293,1.49334,1.49293,1.49334,56100000.0
2008-02-20 09:53:00,1.49304,1.49332,1.493,1.49301,31000000.0
2008-02-20 09:54:00,1.49302,1.49302,1.49273,1.49281,22500000.0
2008-02-20 09:55:00,1.49249,1.49264,1.49241,1.4926,42000000.0
2008-02-20 09:56:00,1.49235,1.49272,1.49226,1.49229,28200000.0
2008-02-20 09:57:00,1.49243,1.49249,1.49231,1.49231,55400000.0
2008-02-20 09:58:00,1.4923,1.49249,1.4921,1.49249,53300000.0
2008-02-20 09:59:00,1.49237,1.49254,1.4923,1.49248,41600000.0
2008-02-20 10:00:00,1.49205,1.49205,1.49092,1.49119,42400000.0
2008-02-20 10:01:00,1.49147,1.49165,1.49103,1.49165,38800000.0
2008-02-20 10:02:00,1.49177,1.49204,1.49161,1.49182,34700000.0
2008-02-20 10:03:00,1.49185,1.49209,1.49183,1.49183,38600001.0
2008-02-20 10:04:00,1.49192,1.49192,1.49101,1.49126,40800000.0
2008-02-20 10:05:00,1.49139,1.4917,1.49121,1.49167,43200000.0
2008-02-20 10:06:00,1.49197,1.49208,1.49181,1.49182,17400000.0
2008-02-20 10:07:00,1.49197,1.4921,1.49189,1.49195,51800001.0
2008-02-20 10:08:00,1.49174,1.49266,1.49174,1.49252,27800000.0
2008-02-20 10:09:00,1.49239,1.49239,1.49174,1.49191,27900000.0
2008-02-20 10:10:00,1.49191,1.49203,1.49142,1.49163,44400000.0
2008-02-20 10:11:00,1.49207,1.49212,1.49126,1.49159,30200000.0
2008-02-20 10:12:00,1.49144,1.49156,1.49127,1.49152,27200000.0
2008-02-20 10:13:00,1.49156,1.49192,1.4915,1.49192,80100000.0
2008-02-20 10:14:00,1.49239,1.49239,1.49206,1.49211,28600000.0
2008-02-20 10:15:00,1.492,1.49209,1.49178,1.49183,24800000.0
2008-02-20 10:16:00,1.49167,1.49167,1.49083,1.49101,39100000.0
2008-02-20 10:17:00,1.4908,1.49095,1.49045,1.49067,25800000.0
2008-02-20 10:18:00,1.49053,1.49104,1.49053,1.49089,42600000.0
2008-02-20 10:19:00,1.49066,1.49087,1.49059,1.49069,37000000.0
2008-02-20 10:20:00,1.49079,1.49081,1.49063,1.49081,21600000.0
2008-02-20 10:21:00,1.49055,1.49098,1.49055,1.49074,47800000.0
2008-02-20 10:22:00,1.49091,1.49102,1.49041,1.49101,29100000.0
2008-02-20 10:23:00,1.49118,1.49203,1.49118,1.49189,36000000.0
2008-02-20 10:24:00,1.49163,1.49163,1.49046,1.4906,46800001.0
2008-02-20 10:25:00,1.49064,1.49079,1.49039,1.49076,35400000.0
2008-02-20 10:26:00,1.49064,1.49064,1.48993,1.49001,58000000.0
2008-02-20 10:27:00,1.49002,1.49008,1.48919,1.48919,31900000.0
2008-02-20 10:28:00,1.48942,1.49008,1.48942,1.49008,30400000.0
2008-02-20 10:29:00,1.49033,1.4906,1.49013,1.49059,31400000.0
2008-02-20 10:30:00,1.49055,1.49076,1.49033,1.4906,48000000.0
2008-02-20 10:31:00,1.4906,1.49083,1.49053,1.49083,37400000.0
2008-02-20 10:32:00,1.49066,1.49147,1.49066,1.49144,29300000.0
2008-02-20 10:33:00,1.49125,1.49141,1.4912,1.49127,45000000.0
2008-02-20 10:34:00,1.49136,1.49196,1.49136,1.49176,51500000.0
2008-02-20 10:35:00,1.49188,1.49194,1.49164,1.49181,35100000.0
2008-02-20 10:36:00,1.49185,1.49222,1.49183,1.49199,46200000.0
2008-02-20 10:37:00,1.49202,1.49214,1.49126,1.49126,62400000.0
2008-02-20 10:38:00,1.49137,1.49175,1.49137,1.4916,68300000.0
2008-02-20 10:39:00,1.49133,1.4919,1.49133,1.49144,22800000.0
2008-02-20 10:40:00,1.49159,1.49164,1.4914,1.49144,32800000.0
2008-02-20 10:41:00,1.49161,1.49213,1.49153,1.49213,40000000.0
2008-02-20 10:42:00,1.49202,1.49203,1.49166,1.4919,34000000.0
2008-02-20 10:43:00,1.49198,1.49211,1.49126,1.49126,32800000.0
2008-02-20 10:44:00,1.49116,1.49147,1.49096,1.49147,39400000.0
2008-02-20 10:45:00,1.49128,1.49178,1.49128,1.49147,54000000.0
2008-02-20 10:46:00,1.49166,1.49188,1.49149,1.49149,48300000.0
2008-02-20 10:47:00,1.49168,1.49228,1.49168,1.49226,28400000.0
2008-02-20 10:48:00,1.49218,1.49219,1.49174,1.49174,44400001.0
2008-02-20 10:49:00,1.49162,1.49235,1.49152,1.49218,19600000.0
2008-02-20 10:50:00,1.49231,1.49231,1.49176,1.49202,35400000.0
2008-02-20 10:51:00,1.49217,1.49226,1.49199,1.49199,35000000.0
2008-02-20 10:52:00,1.49209,1.49216,1.49176,1.49177,50600000.0
2008-02-20 10:53:00,1.49148,1.49151,1.49125,1.49132,25600000.0
2008-02-20 10:54:00,1.49121,1.49163,1.49074,1.49163,29200000.0
2008-02-20 10:55:00,1.49167,1.49202,1.49159,1.492,31300000.0
2008-02-20 10:56:00,1.492,1.492,1.4917,1.49192,29400000.0
2008-02-20 10:57:00,1.49188,1.49189,1.4917,1.49172,30400000.0
2008-02-20 10:58:00,1.49164,1.492,1.49164,1.49174,44900000.0
2008-02-20 10:59:00,1.49218,1.49257,1.492,1.49233,46800000.0
2008-02-20 11:00:00,1.49243,1.49246,1.49218,1.49218,23600000.0
2008-02-20 11:01:00,1.49229,1.49258,1.49225,1.49257,36400000.0
2008-02-20 11:02:00,1.49287,1.49293,1.49256,1.49266,34200000.0
2008-02-20 11:03:00,1.4926,1.4929,1.49238,1.4929,49600000.0
2008-02-20 11:04:00,1.49306,1.49306,1.4924,1.49261,31500000.0
2008-02-20 11:05:00,1.49256,1.49256,1.49203,1.49218,32800000.0
2008-02-20 11:06:00,1.4921,1.49219,1.492,1.49218,46600000.0
2008-02-20 11:07:00,1.4922,1.49253,1.4922,1.4924,53400000.0
2008-02-20 11:08:00,1.4925,1.4926,1.49231,1.49259,21200000.0
2008-02-20 11:09:00,1.49252,1.49252,1.49184,1.49187,49600000.0
2008-02-20 11:10:00,1.49182,1.49202,1.49162,1.49171,45200001.0
2008-02-20 11:11:00,1.49163,1.49184,1.49142,1.49184,29200000.0
2008-02-20 11:12:00,1.4916,1.49195,1.49148,1.49177,39900000.0
2008-02-20 11:13:00,1.49177,1.49177,1.49152,1.49168,43000000.0
2008-02-20 11:14:00,1.49162,1.49172,1.49149,1.49166,28600000.0
2008-02-20 11:15:00,1.49183,1.49183,1.4916,1.4918,66200000.0
2008-02-20 11:16:00,1.49175,1.4918,1.49165,1.49178,44700000.0
2008-02-20 11:17:00,1.49179,1.4919,1.49176,1.49178,42600000.0
2008-02-20 11:18:00,1.49166,1.49166,1.49059,1.49113,37400000.0
2008-02-20 11:19:00,1.49123,1.49127,1.49075,1.49114,31400000.0
2008-02-20 11:20:00,1.49122,1.49133,1.49118,1.49127,28000000.0
2008-02-20 11:21:00,1.49105,1.49113,1.49064,1.49067,51200001.0
2008-02-20 11:22:00,1.49068,1.49077,1.4904,1.49076,63900000.0
2008-02-20 11:23:00,1.49072,1.49088,1.49033,1.49049,31800000.0
2008-02-20 11:24:00,1.49062,1.49069,1.49015,1.49049,69800002.0
2008-02-20 11:25:00,1.49062,1.49075,1.49039,1.49068,67200000.0
2008-02-20 11:26:00,1.4906,1.49091,1.49056,1.49082,33900000.0
2008-02-20 11:27:00,1.49063,1.49063,1.49001,1.49053,46800000.0
2008-02-20 11:28:00,1.4903,1.49053,1.4903,1.49041,50100000.0
2008-02-20 11:29:00,1.49036,1.49044,1.49029,1.49032,52500000.0
2008-02-20 11:30:00,1.49052,1.4911,1.49045,1.4911,44800000.0
2008-02-20 11:31:00,1.4912,1.4913,1.491,1.4913,47400000.0
2008-02-20 11:32:00,1.49137,1.4917,1.49137,1.49154,32700000.0
2008-02-20 11:33:00,1.49152,1.49184,1.49152,1.49167,67100000.0
2008-02-20 11:34:00,1.49127,1.49165,1.49123,1.49163,23000000.0
2008-02-20 11:35:00,1.49158,1.49179,1.49143,1.49156,35400000.0
2008-02-20 11:36:00,1.49168,1.49175,1.49098,1.49114,32800000.0
2008-02-20 11:37:00,1.49117,1.49137,1.49116,1.49116,45800000.0
2008-02-20 11:38:00,1.49108,1.49145,1.49088,1.49121,34800000.0
2008-02-20 11:39:00,1.49111,1.49127,1.49096,1.49105,44400000.0
2008-02-20 11:40:00,1.49124,1.49164,1.49124,1.49164,36500000.0
2008-02-20 11:41:00,1.49156,1.49158,1.49146,1.49147,20100000.0
2008-02-20 11:42:00,1.4914,1.49149,1.49103,1.49103,31800000.0
2008-02-20 11:43:00,1.49099,1.49127,1.49099,1.49112,38600000.0
2008-02-20 11:44:00,1.49128,1.49129,1.49106,1.49112,40800000.0
2008-02-20 11:45:00,1.49142,1.49142,1.49031,1.49093,35200000.0
2008-02-20 11:46:00,1.49092,1.49092,1.49051,1.49076,18600000.0
2008-02-20 11:47:00,1.49107,1.49174,1.49107,1.49159,45800001.0
2008-02-20 11:48:00,1.49163,1.49163,1.49126,1.49126,29500000.0
2008-02-20 11:49:00,1.49141,1.49141,1.49065,1.49083,95500000.0
2008-02-20 11:50:00,1.49096,1.49158,1.49096,1.49158,26400000.0
2008-02-20 11:51:00,1.49171,1.49183,1.49107,1.49121,21000000.0
2008-02-20 11:52:00,1.4912,1.49124,1.4907,1.49104,59600001.0
2008-02-20 11:53:00,1.49088,1.49118,1.49059,1.49078,39600000.0
2008-02-20 11:54:00,1.49094,1.49115,1.4908,1.49112,25600000.0
2008-02-20 11:55:00,1.49118,1.49162,1.49118,1.49141,39200000.0
2008-02-20 11:56:00,1.49141,1.49157,1.49129,1.49129,44200001.0
2008-02-20 11:57:00,1.4913,1.4913,1.49043,1.49073,32100000.0
2008-02-20 11:58:00,1.49098,1.49161,1.49098,1.49144,28000000.0
2008-02-20 11:59:00,1.49122,1.49129,1.49062,1.4909,39700000.0
2008-02-20 12:00:00,1.49092,1.49098,1.49079,1.49092,35200000.0
2008-02-20 12:01:00,1.49089,1.49112,1.49073,1.49112,29500000.0
2008-02-20 12:02:00,1.49101,1.49118,1.49071,1.49072,23200000.0
2008-02-20 12:03:00,1.49068,1.49083,1.49034,1.49034,19400000.0
2008-02-20 12:04:00,1.49055,1.49057,1.49016,1.4904,34600000.0
2008-02-20 12:05:00,1.49036,1.49036,1.48997,1.49007,44700000.0
2008-02-20 12:06:00,1.48999,1.49014,1.4899,1.48999,56000000.0
2008-02-20 12:07:00,1.49005,1.49024,1.49,1.49012,62999999.0
2008-02-20 12:08:00,1.4901,1.49017,1.48988,1.48988,42300000.0
2008-02-20 12:09:00,1.48994,1.49013,1.48994,1.48999,28000000.0
2008-02-20 12:10:00,1.48991,1.48991,1.48863,1.48872,39400000.0
2008-02-20 12:11:00,1.48864,1.48889,1.48836,1.48845,32600000.0
2008-02-20 12:12:00,1.48847,1.48855,1.48807,1.48827,34600000.0
2008-02-20 12:13:00,1.48848,1.48895,1.48847,1.48885,33900000.0
2008-02-20 12:14:00,1.48865,1.48903,1.48852,1.48852,49000000.0
2008-02-20 12:15:00,1.48879,1.48912,1.48867,1.48912,23600000.0
2008-02-20 12:16:00,1.48883,1.48889,1.4882,1.4883,61400000.0
2008-02-20 12:17:00,1.48831,1.48856,1.48824,1.48856,22000000.0
2008-02-20 12:18:00,1.48872,1.48887,1.48831,1.48887,25800000.0
2008-02-20 12:19:00,1.48877,1.48902,1.48875,1.48889,40200000.0
2008-02-20 12:20:00,1.48847,1.48861,1.4882,1.48838,41400000.0
2008-02-20 12:21:00,1.48824,1.48824,1.48791,1.48811,43500000.0
2008-02-20 12:22:00,1.48823,1.48855,1.48818,1.48835,59400001.0
2008-02-20 12:23:00,1.48838,1.48879,1.48819,1.48842,30900000.0
2008-02-20 12:24:00,1.48776,1.48819,1.48772,1.48772,40600000.0
2008-02-20 12:25:00,1.48739,1.48753,1.48721,1.48721,41400001.0
2008-02-20 12:26:00,1.4878,1.4878,1.48727,1.48769,30200000.0
2008-02-20 12:27:00,1.48779,1.48786,1.48766,1.48786,55800000.0
2008-02-20 12:28:00,1.48776,1.48844,1.48776,1.48844,42400000.0
2008-02-20 12:29:00,1.48834,1.48915,1.48824,1.48915,28000000.0
2008-02-20 12:30:00,1.48899,1.48905,1.48866,1.48887,31400000.0
2008-02-20 12:31:00,1.48876,1.48876,1.48856,1.48865,25200000.0
2008-02-20 12:32:00,1.48881,1.48925,1.4887,1.48897,37100000.0
2008-02-20 12:33:00,1.48892,1.48892,1.48842,1.48844,37800000.0
2008-02-20 12:34:00,1.48786,1.48786,1.48749,1.48757,23400000.0
2008-02-20 12:35:00,1.48753,1.48772,1.48741,1.48772,28200000.0
2008-02-20 12:36:00,1.48774,1.48786,1.48755,1.4877,24400000.0
2008-02-20 12:37:00,1.48749,1.48749,1.48708,1.48713,23000000.0
2008-02-20 12:38:00,1.48743,1.48757,1.4873,1.48744,34200000.0
2008-02-20 12:39:00,1.48744,1.48784,1.48737,1.48755,34400000.0
2008-02-20 12:40:00,1.48756,1.48793,1.48756,1.48779,40400000.0
2008-02-20 12:41:00,1.48763,1.48772,1.4873,1.48752,56000001.0
2008-02-20 12:42:00,1.48764,1.48783,1.48747,1.48752,56800001.0
2008-02-20 12:43:00,1.48756,1.48756,1.48695,1.48709,30200000.0
2008-02-20 12:44:00,1.48732,1.48746,1.48698,1.48741,44600000.0
2008-02-20 12:45:00,1.48731,1.48745,1.48723,1.48723,40000000.0
2008-02-20 12:46:00,1.48744,1.48752,1.48739,1.4875,24200000.0
2008-02-20 12:47:00,1.48732,1.48749,1.48725,1.48735,40300001.0
2008-02-20 12:48:00,1.48738,1.4874,1.48723,1.48726,32300000.0
2008-02-20 12:49:00,1.4873,1.48755,1.48726,1.48755,49400000.0
2008-02-20 12:50:00,1.48758,1.48778,1.48747,1.4877,30600000.0
2008-02-20 12:51:00,1.48762,1.48762,1.48729,1.48753,50500000.0
2008-02-20 12:52:00,1.48772,1.48794,1.48755,1.48794,32400000.0
2008-02-20 12:53:00,1.48771,1.48771,1.48716,1.48752,57700001.0
2008-02-20 12:54:00,1.48766,1.48779,1.48766,1.48779,39800000.0
2008-02-20 12:55:00,1.48783,1.48783,1.48754,1.48765,30600000.0
2008-02-20 12:56:00,1.48755,1.48778,1.48721,1.48744,53800001.0
2008-02-20 12:57:00,1.48735,1.48738,1.48707,1.48707,27200000.0
2008-02-20 12:58:00,1.4866,1.48674,1.48623,1.48623,28800000.0
2008-02-20 12:59:00,1.48561,1.48615,1.48561,1.4861,56100000.0
2008-02-20 13:00:00,1.48634,1.48654,1.4863,1.48646,36000000.0
2008-02-20 13:01:00,1.48644,1.48677,1.48644,1.48677,51800000.0
2008-02-20 13:02:00,1.48666,1.48676,1.48642,1.48642,32200000.0
2008-02-20 13:03:00,1.48653,1.48663,1.48645,1.48663,35400000.0
2008-02-20 13:04:00,1.48659,1.48688,1.48647,1.48672,50200000.0
2008-02-20 13:05:00,1.48639,1.48704,1.48639,1.48704,28600000.0
2008-02-20 13:06:00,1.4871,1.48732,1.48613,1.4865,33000000.0
2008-02-20 13:07:00,1.48673,1.48673,1.48632,1.48637,32600000.0
2008-02-20 13:08:00,1.48636,1.48664,1.48636,1.48654,29400000.0
2008-02-20 13:09:00,1.48653,1.48656,1.48637,1.48637,29800000.0
2008-02-20 13:10:00,1.48624,1.48632,1.48607,1.48612,61100000.0
2008-02-20 13:11:00,1.48634,1.48654,1.48628,1.48654,28400000.0
2008-02-20 13:12:00,1.4867,1.48696,1.4867,1.48685,30200000.0
2008-02-20 13:13:00,1.48716,1.48776,1.48716,1.48776,41600000.0
2008-02-20 13:14:00,1.48768,1.4878,1.48734,1.48751,36400000.0
2008-02-20 13:15:00,1.4875,1.48782,1.4875,1.48764,35000000.0
2008-02-20 13:16:00,1.4876,1.4883,1.4876,1.48824,35000000.0
2008-02-20 13:17:00,1.48782,1.48842,1.48782,1.48804,41900000.0
2008-02-20 13:18:00,1.48812,1.48812,1.48731,1.48738,37000000.0
2008-02-20 13:19:00,1.48725,1.4877,1.48715,1.48736,20800000.0
2008-02-20 13:20:00,1.48728,1.48745,1.48691,1.48722,40000000.0
2008-02-20 13:21:00,1.48734,1.48742,1.48711,1.48738,42500000.0
2008-02-20 13:22:00,1.48725,1.4873,1.48699,1.48723,35100000.0
2008-02-20 13:23:00,1.48677,1.48735,1.48677,1.48735,47000000.0
2008-02-20 13:24:00,1.48747,1.48782,1.48747,1.48782,23600000.0
2008-02-20 13:25:00,1.48755,1.48756,1.48743,1.48749,25600000.0
2008-02-20 13:26:00,1.48784,1.48807,1.48773,1.48805,35600000.0
2008-02-20 13:27:00,1.48824,1.48858,1.48814,1.48843,32200000.0
2008-02-20 13:28:00,1.48839,1.48873,1.48839,1.48864,30600000.0
2008-02-20 13:29:00,1.48911,1.48965,1.48871,1.4895,62200001.0
2008-02-20 13:30:00,1.48945,1.48945,1.48923,1.48941,44400000.0
2008-02-20 13:31:00,1.48935,1.49011,1.48935,1.49011,32000000.0
2008-02-20 13:32:00,1.49029,1.49036,1.48985,1.49002,386700000.0
2008-02-20 13:33:00,1.48982,1.49005,1.48982,1.48999,624900001.0
2008-02-20 13:34:00,1.48988,1.49025,1.48988,1.49017,534000000.0
2008-02-20 13:35:00,1.4903,1.49067,1.4903,1.49053,484000002.0
2008-02-20 13:36:00,1.49052,1.49129,1.49052,1.49069,157200000.0
2008-02-20 13:37:00,1.49065,1.491,1.49059,1.49078,567600000.0
2008-02-20 13:38:00,1.4906,1.49077,1.4906,1.4907,369500000.0
2008-02-20 13:39:00,1.49076,1.49107,1.49069,1.49107,207600001.0
2008-02-20 13:40:00,1.49103,1.49111,1.49062,1.49086,414700001.0
2008-02-20 13:41:00,1.49101,1.49135,1.49091,1.49113,362300001.0
2008-02-20 13:42:00,1.49094,1.49102,1.49061,1.49093,646800001.0
2008-02-20 13:43:00,1.49121,1.49222,1.49008,1.49042,177200000.0
2008-02-20 13:44:00,1.49043,1.49069,1.48988,1.49042,446400001.0
2008-02-20 13:45:00,1.49033,1.49038,1.48971,1.49014,219200000.0
2008-02-20 13:46:00,1.49026,1.4905,1.49018,1.49034,179200001.0
2008-02-20 13:47:00,1.49045,1.49092,1.49037,1.49066,249100001.0
2008-02-20 13:48:00,1.4906,1.49069,1.49035,1.49069,171700000.0
2008-02-20 13:49:00,1.49067,1.49092,1.49041,1.49049,266300000.0
2008-02-20 13:50:00,1.49044,1.49066,1.49033,1.49033,198600000.0
2008-02-20 13:51:00,1.49005,1.49067,1.49005,1.49061,337500000.0
2008-02-20 13:52:00,1.49069,1.49098,1.49024,1.49024,314900000.0
2008-02-20 13:53:00,1.49003,1.49028,1.48975,1.48996,341500000.0
2008-02-20 13:54:00,1.4898,1.4898,1.48916,1.48938,349300001.0
2008-02-20 13:55:00,1.4894,1.4894,1.48876,1.48891,367700000.0
2008-02-20 13:56:00,1.48866,1.48884,1.48817,1.4884,423800001.0
2008-02-20 13:57:00,1.48835,1.48839,1.48794,1.48808,288500002.0
2008-02-20 13:58:00,1.48796,1.48805,1.48743,1.48802,379800000.0
2008-02-20 13:59:00,1.48811,1.4882,1.48774,1.48776,270300001.0
2008-02-20 14:00:00,1.48784,1.48812,1.48769,1.48769,425400000.0
2008-02-20 14:01:00,1.48781,1.48856,1.48775,1.48844,217100001.0
2008-02-20 14:02:00,1.48843,1.48843,1.48796,1.48805,331700001.0
2008-02-20 14:03:00,1.48798,1.48839,1.48784,1.48819,444299999.0
2008-02-20 14:04:00,1.4882,1.4884,1.48813,1.4883,329900001.0
2008-02-20 14:05:00,1.48814,1.48841,1.48759,1.48794,389800002.0
2008-02-20 14:06:00,1.48794,1.48873,1.48794,1.48835,482300000.0
2008-02-20 14:07:00,1.48833,1.48868,1.48806,1.4885,410800002.0
2008-02-20 14:08:00,1.48863,1.48905,1.48839,1.48905,256500000.0
2008-02-20 14:09:00,1.48922,1.48941,1.489,1.48921,308800001.0
2008-02-20 14:10:00,1.48953,1.49073,1.48953,1.49073,240200000.0
2008-02-20 14:11:00,1.49072,1.49091,1.48954,1.48989,238300001.0
2008-02-20 14:12:00,1.48986,1.4909,1.48986,1.49008,452200000.0
2008-02-20 14:13:00,1.49016,1.49049,1.49002,1.49016,433700000.0
2008-02-20 14:14:00,1.48996,1.49026,1.48978,1.48986,440100000.0
2008-02-20 14:15:00,1.48991,1.49033,1.4898,1.4903,284600000.0
2008-02-20 14:16:00,1.4906,1.4909,1.49037,1.49047,125400000.0
2008-02-20 14:17:00,1.49064,1.49098,1.49046,1.49056,209500000.0
2008-02-20 14:18:00,1.49041,1.49075,1.49038,1.49062,227000000.0
2008-02-20 14:19:00,1.49045,1.49045,1.48939,1.48985,410800000.0
2008-02-20 14:20:00,1.49005,1.49028,1.49,1.49012,264300002.0
2008-02-20 14:21:00,1.49027,1.49168,1.49027,1.49156,382900002.0
2008-02-20 14:22:00,1.49152,1.49152,1.48962,1.48968,472300000.0
2008-02-20 14:23:00,1.48968,1.49074,1.4894,1.48967,450600000.0
2008-02-20 14:24:00,1.48961,1.4901,1.4892,1.4901,370100000.0
2008-02-20 14:25:00,1.49028,1.49101,1.49007,1.49039,277700000.0
2008-02-20 14:26:00,1.49036,1.49064,1.49007,1.49021,405800000.0
2008-02-20 14:27:00,1.4903,1.4903,1.48989,1.48995,208400001.0
2008-02-20 14:28:00,1.48987,1.49,1.48953,1.48965,488600000.0
2008-02-20 14:29:00,1.48961,1.48979,1.48898,1.48917,521500001.0
2008-02-20 14:30:00,1.48902,1.48935,1.48857,1.48935,604900002.0
2008-02-20 14:31:00,1.48963,1.48963,1.48923,1.48938,463300001.0
2008-02-20 14:32:00,1.48932,1.48975,1.4893,1.48972,365000001.0
2008-02-20 14:33:00,1.48989,1.49003,1.48967,1.48998,215500002.0
2008-02-20 14:34:00,1.49008,1.49015,1.48979,1.48986,140700000.0
2008-02-20 14:35:00,1.48994,1.48996,1.48971,1.48983,284200001.0
2008-02-20 14:36:00,1.4897,1.48971,1.48944,1.48961,259900001.0
2008-02-20 14:37:00,1.48988,1.48996,1.48976,1.48994,218100001.0
2008-02-20 14:38:00,1.48999,1.49052,1.48995,1.49045,170800001.0
2008-02-20 14:39:00,1.49056,1.49065,1.49033,1.49057,200900000.0
2008-02-20 14:40:00,1.49052,1.49053,1.49006,1.4901,260700000.0
2008-02-20 14:41:00,1.4901,1.49023,1.48998,1.49007,299500000.0
2008-02-20 14:42:00,1.48986,1.49032,1.48985,1.49032,103300000.0
2008-02-20 14:43:00,1.49026,1.49055,1.49,1.49055,112800000.0
2008-02-20 14:44:00,1.49067,1.49067,1.4903,1.49042,406600000.0
2008-02-20 14:45:00,1.49037,1.4904,1.49,1.49033,367100001.0
2008-02-20 14:46:00,1.49028,1.49041,1.48967,1.48987,351900000.0
2008-02-20 14:47:00,1.48979,1.49004,1.48953,1.48964,298400001.0
2008-02-20 14:48:00,1.4896,1.48981,1.48924,1.4896,449400000.0
2008-02-20 14:49:00,1.48963,1.48989,1.48951,1.48967,107000000.0
2008-02-20 14:50:00,1.48962,1.49009,1.4896,1.48968,333899999.0
2008-02-20 14:51:00,1.48988,1.49002,1.48985,1.48989,163200000.0
2008-02-20 14:52:00,1.48981,1.48995,1.4898,1.48982,308900001.0
2008-02-20 14:53:00,1.48983,1.4901,1.48965,1.48991,364300000.0
2008-02-20 14:54:00,1.48987,1.49057,1.48987,1.49032,126200000.0
2008-02-20 14:55:00,1.4904,1.49056,1.49037,1.49042,244600001.0
2008-02-20 14:56:00,1.4904,1.49049,1.49021,1.49042,432200002.0
2008-02-20 14:57:00,1.4904,1.49042,1.48981,1.48987,421800000.0
2008-02-20 14:58:00,1.4898,1.49003,1.4895,1.48981,338600001.0
2008-02-20 14:59:00,1.48975,1.48975,1.48922,1.48949,245400001.0
2008-02-20 15:00:00,1.48945,1.48962,1.48928,1.48955,662000000.0
2008-02-20 15:01:00,1.48947,1.48947,1.48875,1.48937,300500002.0
2008-02-20 15:02:00,1.48939,1.48971,1.48903,1.48903,547100002.0
2008-02-20 15:03:00,1.48912,1.48962,1.48912,1.48949,383300001.0
2008-02-20 15:04:00,1.48931,1.48933,1.48897,1.48906,499400001.0
2008-02-20 15:05:00,1.48904,1.48935,1.48904,1.48914,444600003.0
2008-02-20 15:06:00,1.48927,1.48961,1.48924,1.48958,269700000.0
2008-02-20 15:07:00,1.48957,1.48965,1.48912,1.48919,284100001.0
2008-02-20 15:08:00,1.48879,1.48916,1.48871,1.48875,432900000.0
2008-02-20 15:09:00,1.48876,1.48897,1.48858,1.48859,453700001.0
2008-02-20 15:10:00,1.48864,1.48911,1.48864,1.48892,520800001.0
2008-02-20 15:11:00,1.48894,1.48924,1.48888,1.48892,461000000.0
2008-02-20 15:12:00,1.48898,1.48932,1.48889,1.48932,365300001.0
2008-02-20 15:13:00,1.48938,1.48949,1.48928,1.48939,465300003.0
2008-02-20 15:14:00,1.4894,1.48972,1.4893,1.48958,428800000.0
2008-02-20 15:15:00,1.48946,1.48963,1.48927,1.48942,404900000.0
2008-02-20 15:16:00,1.48932,1.4899,1.48932,1.48987,462300000.0
2008-02-20 15:17:00,1.48988,1.49002,1.48954,1.48995,399300000.0
2008-02-20 15:18:00,1.49,1.49029,1.48997,1.49003,260500001.0
2008-02-20 15:19:00,1.49012,1.49034,1.49001,1.4901,527900001.0
2008-02-20 15:20:00,1.4902,1.49039,1.49008,1.49026,451000002.0
2008-02-20 15:21:00,1.49032,1.49057,1.49012,1.49047,758700004.0
2008-02-20 15:22:00,1.49075,1.49101,1.49069,1.49093,456400002.0
2008-02-20 15:23:00,1.49093,1.49114,1.49085,1.49086,436800001.0
2008-02-20 15:24:00,1.49099,1.49131,1.49083,1.49122,537700000.0
2008-02-20 15:25:00,1.49137,1.49156,1.49093,1.49113,590000000.0
2008-02-20 15:26:00,1.49114,1.49206,1.49107,1.49144,644299999.0
2008-02-20 15:27:00,1.49147,1.49192,1.49133,1.49154,596300001.0
2008-02-20 15:28:00,1.49157,1.49174,1.49133,1.49174,697400001.0
2008-02-20 15:29:00,1.4917,1.49201,1.49035,1.49198,513200000.0
2008-02-20 15:30:00,1.49131,1.49156,1.49,1.49089,693599999.0
2008-02-20 15:31:00,1.49096,1.49147,1.48991,1.48991,525900001.0
2008-02-20 15:32:00,1.48972,1.49004,1.48872,1.4892,464800000.0
2008-02-20 15:33:00,1.48932,1.49064,1.48902,1.49009,425700001.0
2008-02-20 15:34:00,1.49047,1.49083,1.4902,1.49056,382000001.0
2008-02-20 15:35:00,1.49057,1.49086,1.4902,1.49041,538900001.0
2008-02-20 15:36:00,1.4907,1.49139,1.49057,1.49115,409100000.0
2008-02-20 15:37:00,1.49123,1.49126,1.48986,1.48996,351900002.0
2008-02-20 15:38:00,1.48974,1.48984,1.48917,1.48946,409300003.0
2008-02-20 15:39:00,1.48948,1.48988,1.4893,1.48971,398400000.0
2008-02-20 15:40:00,1.48978,1.49121,1.48962,1.49078,439600002.0
2008-02-20 15:41:00,1.49087,1.49114,1.49055,1.49058,352100000.0
2008-02-20 15:42:00,1.49044,1.49056,1.4901,1.49022,253100000.0
2008-02-20 15:43:00,1.49013,1.49041,1.48928,1.48946,385700000.0
2008-02-20 15:44:00,1.48937,1.48937,1.48859,1.48927,395700000.0
2008-02-20 15:45:00,1.48939,1.48942,1.48892,1.48901,604200001.0
2008-02-20 15:46:00,1.48898,1.48915,1.4888,1.48896,492200000.0
2008-02-20 15:47:00,1.48909,1.48958,1.48904,1.4894,269000000.0
2008-02-20 15:48:00,1.48947,1.4899,1.48944,1.48966,211900000.0
2008-02-20 15:49:00,1.48984,1.49011,1.48957,1.48973,370900001.0
2008-02-20 15:50:00,1.48977,1.4903,1.48954,1.49008,371400000.0
2008-02-20 15:51:00,1.4899,1.4899,1.48957,1.48958,585800001.0
2008-02-20 15:52:00,1.48951,1.48965,1.48921,1.48954,339400000.0
2008-02-20 15:53:00,1.48959,1.4904,1.48952,1.48961,428900000.0
2008-02-20 15:54:00,1.48967,1.4905,1.48966,1.49047,357700000.0
2008-02-20 15:55:00,1.49026,1.49033,1.48977,1.49028,443900000.0
2008-02-20 15:56:00,1.4903,1.49038,1.48971,1.49024,413900000.0
2008-02-20 15:57:00,1.49023,1.49068,1.48984,1.48984,346199999.0
2008-02-20 15:58:00,1.48993,1.49061,1.48989,1.49008,420800000.0
2008-02-20 15:59:00,1.48987,1.48987,1.48841,1.48884,460800000.0
2008-02-20 16:00:00,1.48859,1.48886,1.48842,1.48855,421200001.0
2008-02-20 16:01:00,1.48843,1.48875,1.48843,1.48862,468500000.0
2008-02-20 16:02:00,1.48863,1.48877,1.48809,1.48827,507100000.0
2008-02-20 16:03:00,1.4883,1.48878,1.48815,1.48849,419200001.0
2008-02-20 16:04:00,1.48854,1.48898,1.48842,1.48867,430000000.0
2008-02-20 16:05:00,1.4883,1.48846,1.48752,1.48799,320100001.0
2008-02-20 16:06:00,1.48822,1.48877,1.48822,1.48834,188100000.0
2008-02-20 16:07:00,1.48845,1.48874,1.48845,1.4885,250400001.0
2008-02-20 16:08:00,1.48846,1.48862,1.48821,1.48842,167200000.0
2008-02-20 16:09:00,1.48837,1.48877,1.48824,1.48859,289300000.0
2008-02-20 16:10:00,1.4885,1.48878,1.48818,1.48857,424100001.0
2008-02-20 16:11:00,1.48874,1.48887,1.48849,1.48855,518400000.0
2008-02-20 16:12:00,1.48852,1.48918,1.48845,1.48898,431800000.0
2008-02-20 16:13:00,1.48917,1.4896,1.48917,1.4896,478800002.0
2008-02-20 16:14:00,1.4895,1.4895,1.48915,1.48917,535400001.0
2008-02-20 16:15:00,1.48927,1.48927,1.48866,1.48884,603700001.0
2008-02-20 16:16:00,1.48885,1.48915,1.48882,1.48904,601700002.0
2008-02-20 16:17:00,1.48913,1.4894,1.48903,1.48935,546900001.0
2008-02-20 16:18:00,1.48928,1.48928,1.48877,1.48882,796600004.0
2008-02-20 16:19:00,1.48859,1.48866,1.48835,1.4886,696200001.0
2008-02-20 16:20:00,1.48852,1.48894,1.48852,1.48892,647200000.0
2008-02-20 16:21:00,1.48907,1.48924,1.48875,1.48891,537800000.0
2008-02-20 16:22:00,1.4889,1.48915,1.48863,1.48889,576400000.0
2008-02-20 16:23:00,1.48921,1.48965,1.48921,1.48937,474300001.0
2008-02-20 16:24:00,1.48935,1.48955,1.4892,1.48937,519900001.0
2008-02-20 16:25:00,1.48919,1.48944,1.48899,1.48934,631300002.0
2008-02-20 16:26:00,1.48952,1.48978,1.48944,1.48965,545699999.0
2008-02-20 16:27:00,1.48988,1.49053,1.48959,1.4901,411300001.0
2008-02-20 16:28:00,1.49028,1.49054,1.49011,1.49027,568600000.0
2008-02-20 16:29:00,1.49005,1.49021,1.48983,1.49013,498200002.0
2008-02-20 16:30:00,1.49008,1.49018,1.48942,1.48983,531299998.0
2008-02-20 16:31:00,1.48961,1.49007,1.48956,1.48956,363400001.0
2008-02-20 16:32:00,1.48936,1.48953,1.48913,1.48934,580400001.0
2008-02-20 16:33:00,1.48914,1.48929,1.48881,1.48916,477700000.0
2008-02-20 16:34:00,1.48918,1.48931,1.48903,1.48918,402800002.0
2008-02-20 16:35:00,1.48921,1.4895,1.48897,1.48921,353800001.0
2008-02-20 16:36:00,1.4894,1.48967,1.48922,1.48961,550900000.0
2008-02-20 16:37:00,1.48965,1.48977,1.48939,1.48948,548400002.0
2008-02-20 16:38:00,1.4895,1.48959,1.48894,1.48954,613200004.0
2008-02-20 16:39:00,1.48967,1.48989,1.48941,1.48951,536800000.0
2008-02-20 16:40:00,1.48954,1.48983,1.48948,1.48956,351900000.0
2008-02-20 16:41:00,1.48954,1.48954,1.48881,1.48887,365000001.0
2008-02-20 16:42:00,1.48898,1.48921,1.48895,1.48913,417600000.0
2008-02-20 16:43:00,1.48923,1.48938,1.48905,1.4891,439300001.0
2008-02-20 16:44:00,1.48931,1.48954,1.48925,1.48939,429800001.0
2008-02-20 16:45:00,1.48945,1.48959,1.48928,1.48933,469100001.0
2008-02-20 16:46:00,1.4895,1.48976,1.4895,1.48969,383200000.0
2008-02-20 16:47:00,1.48971,1.48972,1.48938,1.48944,483600001.0
2008-02-20 16:48:00,1.48961,1.48998,1.48957,1.48969,488400000.0
2008-02-20 16:49:00,1.48987,1.49064,1.48987,1.49044,430400002.0
2008-02-20 16:50:00,1.49037,1.49079,1.49022,1.49023,405700000.0
2008-02-20 16:51:00,1.49044,1.4909,1.4904,1.49072,316600001.0
2008-02-20 16:52:00,1.49065,1.49081,1.49054,1.49058,286000000.0
2008-02-20 16:53:00,1.49053,1.49064,1.49028,1.49044,643500000.0
2008-02-20 16:54:00,1.49045,1.49081,1.49043,1.4906,463100000.0
2008-02-20 16:55:00,1.49056,1.49056,1.49007,1.49036,519700001.0
2008-02-20 16:56:00,1.49036,1.4905,1.49017,1.49048,313400003.0
2008-02-20 16:57:00,1.49059,1.49137,1.49059,1.49125,579400002.0
2008-02-20 16:58:00,1.49158,1.49169,1.49098,1.49098,534300000.0
2008-02-20 16:59:00,1.49083,1.49152,1.49083,1.49129,497000002.0
2008-02-20 17:00:00,1.49117,1.49155,1.49093,1.49117,964100001.0
2008-02-20 17:01:00,1.49121,1.49128,1.49095,1.49119,477600000.0
2008-02-20 17:02:00,1.49128,1.4914,1.49104,1.49131,351000001.0
2008-02-20 17:03:00,1.49121,1.49131,1.49092,1.49123,450600000.0
2008-02-20 17:04:00,1.49107,1.49115,1.49065,1.49082,450000000.0
2008-02-20 17:05:00,1.49078,1.4913,1.49078,1.4912,434400000.0
2008-02-20 17:06:00,1.49114,1.49134,1.49107,1.49124,353500000.0
2008-02-20 17:07:00,1.49129,1.4915,1.49113,1.49133,371800002.0
2008-02-20 17:08:00,1.49122,1.49124,1.49083,1.49083,440900000.0
2008-02-20 17:09:00,1.491,1.49107,1.49062,1.49088,493800000.0
2008-02-20 17:10:00,1.4909,1.49112,1.49062,1.49062,414300000.0
2008-02-20 17:11:00,1.49056,1.4908,1.49025,1.49041,506000001.0
2008-02-20 17:12:00,1.49034,1.49054,1.49022,1.49045,401400000.0
2008-02-20 17:13:00,1.4904,1.49066,1.49027,1.49047,309000001.0
2008-02-20 17:14:00,1.49058,1.49107,1.49052,1.49107,507200000.0
2008-02-20 17:15:00,1.49107,1.49144,1.49099,1.4911,533300000.0
2008-02-20 17:16:00,1.49085,1.49106,1.49066,1.491,494600001.0
2008-02-20 17:17:00,1.49103,1.49129,1.49094,1.49121,408200002.0
2008-02-20 17:18:00,1.49118,1.49125,1.49068,1.49094,695800001.0
2008-02-20 17:19:00,1.49072,1.49072,1.49042,1.49072,326300002.0
2008-02-20 17:20:00,1.4907,1.49081,1.49042,1.49073,426500000.0
2008-02-20 17:21:00,1.49067,1.49096,1.49065,1.49086,429900000.0
2008-02-20 17:22:00,1.49082,1.49106,1.49066,1.49102,578600003.0
2008-02-20 17:23:00,1.49088,1.491,1.49056,1.4908,527600000.0
2008-02-20 17:24:00,1.49085,1.49098,1.49059,1.49081,457300001.0
2008-02-20 17:25:00,1.49071,1.49086,1.49052,1.49054,394500001.0
2008-02-20 17:26:00,1.49069,1.49091,1.49048,1.49065,478800002.0
2008-02-20 17:27:00,1.49048,1.49081,1.49038,1.49051,573100004.0
2008-02-20 17:28:00,1.49064,1.49094,1.49054,1.49079,565400002.0
2008-02-20 17:29:00,1.4908,1.49116,1.49075,1.4909,641600002.0
2008-02-20 17:30:00,1.49074,1.49074,1.49043,1.49043,549000002.0
2008-02-20 17:31:00,1.49043,1.49065,1.49042,1.49063,619499999.0
2008-02-20 17:32:00,1.49077,1.49116,1.49077,1.49097,429700000.0
2008-02-20 17:33:00,1.491,1.49111,1.49078,1.49086,512000001.0
2008-02-20 17:34:00,1.49082,1.49082,1.49051,1.49063,399000002.0
2008-02-20 17:35:00,1.49049,1.49066,1.49034,1.49053,372700001.0
2008-02-20 17:36:00,1.49048,1.49056,1.49027,1.49036,527100000.0
2008-02-20 17:37:00,1.49032,1.49052,1.49016,1.49028,350900002.0
2008-02-20 17:38:00,1.49032,1.49057,1.49027,1.49031,325800000.0
2008-02-20 17:39:00,1.49047,1.49081,1.49036,1.49061,516600000.0
2008-02-20 17:40:00,1.49054,1.49088,1.49048,1.49088,402200002.0
2008-02-20 17:41:00,1.49089,1.49113,1.49073,1.49095,446700002.0
2008-02-20 17:42:00,1.49096,1.49123,1.49083,1.49083,331800001.0
2008-02-20 17:43:00,1.49068,1.49088,1.49055,1.49074,388900002.0
2008-02-20 17:44:00,1.49077,1.49082,1.49052,1.49052,435900001.0
2008-02-20 17:45:00,1.49034,1.49057,1.49024,1.49042,569000001.0
2008-02-20 17:46:00,1.49044,1.49097,1.49044,1.49097,450700000.0
2008-02-20 17:47:00,1.49106,1.49146,1.49079,1.49136,515800002.0
2008-02-20 17:48:00,1.49159,1.49188,1.49142,1.49157,390200002.0
2008-02-20 17:49:00,1.49171,1.4922,1.49171,1.49183,352700000.0
2008-02-20 17:50:00,1.49174,1.49177,1.49141,1.49158,493700000.0
2008-02-20 17:51:00,1.49163,1.49166,1.49122,1.49122,488200002.0
2008-02-20 17:52:00,1.49129,1.49158,1.49123,1.49149,631200004.0
2008-02-20 17:53:00,1.49137,1.49162,1.49126,1.49144,528900000.0
2008-02-20 17:54:00,1.49158,1.49188,1.49158,1.49158,403400001.0
2008-02-20 17:55:00,1.49169,1.49252,1.49169,1.49237,439700002.0
2008-02-20 17:56:00,1.4925,1.49277,1.49238,1.49256,392000001.0
2008-02-20 17:57:00,1.49268,1.49288,1.49243,1.49261,641200002.0
2008-02-20 17:58:00,1.49244,1.49266,1.49219,1.49221,689600000.0
2008-02-20 17:59:00,1.49219,1.49219,1.49177,1.49217,283300000.0
2008-02-20 18:00:00,1.49202,1.49222,1.49167,1.49181,736100002.0
2008-02-20 18:01:00,1.49179,1.49192,1.49158,1.4917,720000000.0
2008-02-20 18:02:00,1.49159,1.49185,1.49159,1.49182,560600001.0
2008-02-20 18:03:00,1.492,1.49208,1.49187,1.492,382700000.0
2008-02-20 18:04:00,1.49203,1.49214,1.49166,1.49195,582900000.0
2008-02-20 18:05:00,1.49211,1.49222,1.49188,1.49211,499300000.0
2008-02-20 18:06:00,1.49206,1.49217,1.49186,1.49199,352600001.0
2008-02-20 18:07:00,1.49209,1.49233,1.49198,1.49201,564300000.0
2008-02-20 18:08:00,1.49202,1.49231,1.49182,1.49183,457900000.0
2008-02-20 18:09:00,1.49183,1.49198,1.49172,1.49188,454200000.0
2008-02-20 18:10:00,1.49185,1.49207,1.49172,1.49207,580500001.0
2008-02-20 18:11:00,1.49209,1.49221,1.49195,1.49206,301600000.0
2008-02-20 18:12:00,1.49214,1.49235,1.49214,1.49226,379800000.0
2008-02-20 18:13:00,1.49225,1.49272,1.49222,1.49263,318300000.0
2008-02-20 18:14:00,1.49271,1.49333,1.49266,1.49326,537100002.0
2008-02-20 18:15:00,1.49324,1.49374,1.49322,1.4937,463000000.0
2008-02-20 18:16:00,1.49379,1.49426,1.49374,1.49421,256600000.0
2008-02-20 18:17:00,1.49407,1.49428,1.49387,1.49387,570300001.0
2008-02-20 18:18:00,1.49391,1.49423,1.49391,1.49413,490100000.0
2008-02-20 18:19:00,1.49401,1.49413,1.49381,1.49387,362300000.0
2008-02-20 18:20:00,1.49387,1.49413,1.49385,1.494,394800001.0
2008-02-20 18:21:00,1.49391,1.49403,1.49367,1.49378,393000000.0
2008-02-20 18:22:00,1.49393,1.49419,1.49378,1.49419,431800002.0
2008-02-20 18:23:00,1.49401,1.49423,1.49393,1.49407,403400001.0
2008-02-20 18:24:00,1.49405,1.49416,1.49396,1.49396,252500001.0
2008-02-20 18:25:00,1.49403,1.49424,1.49395,1.49399,406300000.0
2008-02-20 18:26:00,1.49398,1.49417,1.49398,1.49406,271800001.0
2008-02-20 18:27:00,1.49385,1.49385,1.49315,1.49328,358900001.0
2008-02-20 18:28:00,1.49274,1.49329,1.49274,1.49301,441600004.0
2008-02-20 18:29:00,1.49303,1.49334,1.49298,1.49323,645600000.0
2008-02-20 18:30:00,1.49331,1.49346,1.49316,1.49346,437800001.0
2008-02-20 18:31:00,1.49361,1.49405,1.4936,1.49393,435700000.0
2008-02-20 18:32:00,1.49405,1.4944,1.49389,1.49415,383200001.0
2008-02-20 18:33:00,1.49423,1.49444,1.49409,1.49429,580200001.0
2008-02-20 18:34:00,1.49424,1.49424,1.49364,1.49366,384700001.0
2008-02-20 18:35:00,1.49331,1.49359,1.49323,1.49359,395900001.0
2008-02-20 18:36:00,1.49369,1.49371,1.49319,1.49323,344700000.0
2008-02-20 18:37:00,1.49322,1.49336,1.49308,1.49321,342600000.0
2008-02-20 18:38:00,1.49325,1.49339,1.49312,1.4933,293500000.0
2008-02-20 18:39:00,1.49323,1.49338,1.49315,1.49321,246700000.0
2008-02-20 18:40:00,1.49324,1.49345,1.49307,1.49309,519000002.0
2008-02-20 18:41:00,1.49289,1.49291,1.49273,1.49273,245700001.0
2008-02-20 18:42:00,1.4928,1.49335,1.4928,1.49307,513600001.0
2008-02-20 18:43:00,1.4931,1.49328,1.49296,1.49328,490400002.0
2008-02-20 18:44:00,1.49336,1.49341,1.49312,1.49341,487700003.0
2008-02-20 18:45:00,1.49344,1.49344,1.49318,1.49337,296900000.0
2008-02-20 18:46:00,1.49341,1.4936,1.49326,1.49331,470100000.0
2008-02-20 18:47:00,1.49326,1.49354,1.49323,1.49332,469200002.0
2008-02-20 18:48:00,1.49348,1.49373,1.49332,1.49339,558200000.0
2008-02-20 18:49:00,1.49353,1.49369,1.49341,1.49365,351200000.0
2008-02-20 18:50:00,1.49366,1.49389,1.49334,1.49341,283300001.0
2008-02-20 18:51:00,1.4933,1.49346,1.49324,1.49345,230200000.0
2008-02-20 18:52:00,1.49346,1.49346,1.4928,1.49315,336200000.0
2008-02-20 18:53:00,1.49315,1.49341,1.49288,1.49296,578100001.0
2008-02-20 18:54:00,1.49314,1.49364,1.49312,1.49312,716100000.0
2008-02-20 18:55:00,1.49325,1.49372,1.49324,1.49335,672000000.0
2008-02-20 18:56:00,1.4934,1.49386,1.4934,1.49357,644600001.0
2008-02-20 18:57:00,1.4935,1.49385,1.49337,1.49352,760700007.0
2008-02-20 18:58:00,1.49372,1.49381,1.4935,1.49358,346400000.0
2008-02-20 18:59:00,1.49362,1.49401,1.49353,1.49362,408000002.0
2008-02-20 19:00:00,1.49362,1.494,1.49362,1.4939,310500002.0
2008-02-20 19:01:00,1.49392,1.49422,1.49376,1.49407,475200001.0
2008-02-20 19:02:00,1.49409,1.49422,1.49364,1.49398,545900001.0
2008-02-20 19:03:00,1.49391,1.49426,1.49388,1.49393,530800000.0
2008-02-20 19:04:00,1.49392,1.49411,1.49294,1.493,544100001.0
2008-02-20 19:05:00,1.49298,1.49351,1.49283,1.49327,670500001.0
2008-02-20 19:06:00,1.49333,1.49359,1.49313,1.49313,504400001.0
2008-02-20 19:07:00,1.4932,1.49335,1.49261,1.49298,619000001.0
2008-02-20 19:08:00,1.49317,1.49369,1.49294,1.49349,563000001.0
2008-02-20 19:09:00,1.49338,1.4939,1.49318,1.49383,572000002.0
2008-02-20 19:10:00,1.49367,1.49385,1.49347,1.49352,487000001.0
2008-02-20 19:11:00,1.49351,1.49366,1.49322,1.49327,364800000.0
2008-02-20 19:12:00,1.49333,1.49354,1.49318,1.49334,549400001.0
2008-02-20 19:13:00,1.49358,1.49407,1.49355,1.4939,817900001.0
2008-02-20 19:14:00,1.49396,1.49429,1.49385,1.49406,601500000.0
2008-02-20 19:15:00,1.49405,1.49428,1.49373,1.49384,409800000.0
2008-02-20 19:16:00,1.49352,1.49392,1.49341,1.49353,297400000.0
2008-02-20 19:17:00,1.49342,1.49364,1.49311,1.49323,598000002.0
2008-02-20 19:18:00,1.49328,1.49354,1.4931,1.49316,494600001.0
2008-02-20 19:19:00,1.49316,1.49347,1.49313,1.49319,375500001.0
2008-02-20 19:20:00,1.49345,1.49376,1.49314,1.49325,563300002.0
2008-02-20 19:21:00,1.49329,1.49462,1.49329,1.49414,316200000.0
2008-02-20 19:22:00,1.49397,1.49411,1.49362,1.49378,332600001.0
2008-02-20 19:23:00,1.49367,1.49367,1.49289,1.49321,414900000.0
2008-02-20 19:24:00,1.49322,1.49346,1.49283,1.49292,520200003.0
2008-02-20 19:25:00,1.49279,1.49314,1.49237,1.49237,597900001.0
2008-02-20 19:26:00,1.49246,1.4929,1.49245,1.49275,200100000.0
2008-02-20 19:27:00,1.49272,1.493,1.49252,1.4927,316300000.0
2008-02-20 19:28:00,1.4928,1.4936,1.49264,1.49329,266300000.0
2008-02-20 19:29:00,1.49351,1.49413,1.49351,1.49381,416900001.0
2008-02-20 19:30:00,1.49394,1.4942,1.49363,1.49388,420100001.0
2008-02-20 19:31:00,1.49388,1.49402,1.49358,1.49368,562400000.0
2008-02-20 19:32:00,1.49366,1.49369,1.49329,1.49361,363100000.0
2008-02-20 19:33:00,1.49369,1.49383,1.49365,1.49373,299400000.0
2008-02-20 19:34:00,1.49356,1.49366,1.49311,1.49343,581200001.0
2008-02-20 19:35:00,1.4934,1.49348,1.4932,1.49328,388300000.0
2008-02-20 19:36:00,1.49312,1.4932,1.49267,1.4928,282600001.0
2008-02-20 19:37:00,1.49296,1.49325,1.49282,1.49311,305400000.0
2008-02-20 19:38:00,1.49318,1.49337,1.49294,1.49297,461500001.0
2008-02-20 19:39:00,1.49287,1.49306,1.49279,1.49296,255300001.0
2008-02-20 19:40:00,1.49309,1.4941,1.49307,1.49397,267300000.0
2008-02-20 19:41:00,1.49409,1.49419,1.49358,1.49378,186700000.0
2008-02-20 19:42:00,1.49376,1.49395,1.49361,1.4938,249800001.0
2008-02-20 19:43:00,1.49389,1.49452,1.49389,1.49452,270400000.0
2008-02-20 19:44:00,1.4946,1.49463,1.49437,1.49442,272900000.0
2008-02-20 19:45:00,1.49448,1.49462,1.49437,1.49437,97200000.0
2008-02-20 19:46:00,1.49448,1.49448,1.49406,1.49406,201900000.0
2008-02-20 19:47:00,1.49405,1.49419,1.49374,1.49377,418200000.0
2008-02-20 19:48:00,1.49367,1.4939,1.49364,1.49372,251100000.0
2008-02-20 19:49:00,1.49358,1.49383,1.49331,1.49337,544200000.0
2008-02-20 19:50:00,1.49357,1.49378,1.49342,1.49353,504500002.0
2008-02-20 19:51:00,1.49341,1.49352,1.49324,1.49329,371900000.0
2008-02-20 19:52:00,1.4931,1.49337,1.493,1.49323,473200003.0
2008-02-20 19:53:00,1.49322,1.49384,1.49321,1.49384,649900002.0
2008-02-20 19:54:00,1.4938,1.4938,1.49349,1.49352,303700000.0
2008-02-20 19:55:00,1.49357,1.49363,1.49339,1.49351,370400002.0
2008-02-20 19:56:00,1.49341,1.49365,1.49337,1.49345,455600001.0
2008-02-20 19:57:00,1.49352,1.49357,1.49329,1.49339,261900001.0
2008-02-20 19:58:00,1.49357,1.49379,1.49314,1.49314,480700001.0
2008-02-20 19:59:00,1.49322,1.4937,1.493,1.49351,390500001.0
2008-02-20 20:00:00,1.4936,1.49375,1.49342,1.49349,500300001.0
2008-02-20 20:01:00,1.49354,1.49372,1.49341,1.49341,611200001.0
2008-02-20 20:02:00,1.49329,1.49365,1.49324,1.4933,573800000.0
2008-02-20 20:03:00,1.49322,1.49337,1.49305,1.4932,723300000.0
2008-02-20 20:04:00,1.49292,1.49319,1.49272,1.49272,368700000.0
2008-02-20 20:05:00,1.49269,1.49288,1.49264,1.49288,359900000.0
2008-02-20 20:06:00,1.49275,1.49303,1.49236,1.49269,600600001.0
2008-02-20 20:07:00,1.49254,1.49282,1.49251,1.4927,406700000.0
2008-02-20 20:08:00,1.49276,1.49301,1.49265,1.49289,565000001.0
2008-02-20 20:09:00,1.4928,1.49288,1.49257,1.49275,659200001.0
2008-02-20 20:10:00,1.49281,1.49309,1.49268,1.49285,646500000.0
2008-02-20 20:11:00,1.49287,1.49293,1.49237,1.49237,696300001.0
2008-02-20 20:12:00,1.49214,1.49231,1.49188,1.49216,635800001.0
2008-02-20 20:13:00,1.49266,1.49289,1.49262,1.49266,396300000.0
2008-02-20 20:14:00,1.49269,1.49277,1.49248,1.4925,403700001.0
2008-02-20 20:15:00,1.49244,1.49299,1.49244,1.49299,397700002.0
2008-02-20 20:16:00,1.49304,1.49309,1.4927,1.49276,176700000.0
2008-02-20 20:17:00,1.49261,1.49281,1.49252,1.49271,294600000.0
2008-02-20 20:18:00,1.49285,1.49295,1.49259,1.49263,581300000.0
2008-02-20 20:19:00,1.49264,1.49287,1.4924,1.4928,298500001.0
2008-02-20 20:20:00,1.49298,1.49298,1.49264,1.49294,377400001.0
2008-02-20 20:21:00,1.49305,1.49366,1.49305,1.49363,90200002.0
2008-02-20 20:22:00,1.49357,1.49368,1.49334,1.49334,248100001.0
2008-02-20 20:23:00,1.49339,1.49365,1.49326,1.49327,393200000.0
2008-02-20 20:24:00,1.49318,1.49335,1.49263,1.49263,250400000.0
2008-02-20 20:25:00,1.49242,1.493,1.49242,1.49272,293400000.0
2008-02-20 20:26:00,1.49273,1.49308,1.49273,1.49293,316700000.0
2008-02-20 20:27:00,1.49303,1.49325,1.4929,1.49293,472600001.0
2008-02-20 20:28:00,1.49303,1.4931,1.49288,1.49297,259900001.0
2008-02-20 20:29:00,1.4931,1.49337,1.493,1.49318,543700003.0
2008-02-20 20:30:00,1.49318,1.49341,1.4931,1.49316,269900000.0
2008-02-20 20:31:00,1.4932,1.49344,1.4932,1.49334,222300001.0
2008-02-20 20:32:00,1.49331,1.49334,1.49305,1.49314,153200001.0
2008-02-20 20:33:00,1.49315,1.49337,1.49314,1.49337,285600000.0
2008-02-20 20:34:00,1.4934,1.4934,1.49301,1.49311,402800001.0
2008-02-20 20:35:00,1.49298,1.49307,1.49279,1.4928,216800000.0
2008-02-20 20:36:00,1.49283,1.493,1.49264,1.49278,423200001.0
2008-02-20 20:37:00,1.49281,1.49289,1.49268,1.49271,325400001.0
2008-02-20 20:38:00,1.49288,1.49299,1.49278,1.49291,274700001.0
2008-02-20 20:39:00,1.49296,1.49309,1.49282,1.49298,429000002.0
2008-02-20 20:40:00,1.49295,1.49325,1.49289,1.49308,285900000.0
2008-02-20 20:41:00,1.49316,1.49327,1.49257,1.49268,452800000.0
2008-02-20 20:42:00,1.49267,1.49284,1.49261,1.49276,210100000.0
2008-02-20 20:43:00,1.49282,1.49302,1.49271,1.49298,194200000.0
2008-02-20 20:44:00,1.49314,1.49331,1.49295,1.49295,241600000.0
2008-02-20 20:45:00,1.49307,1.49317,1.49302,1.4931,487200000.0
2008-02-20 20:46:00,1.49297,1.49307,1.49254,1.49266,274000001.0
2008-02-20 20:47:00,1.49268,1.49284,1.49251,1.49273,303500001.0
2008-02-20 20:48:00,1.49266,1.49284,1.49266,1.49273,346200000.0
2008-02-20 20:49:00,1.49272,1.49282,1.49237,1.49256,451500002.0
2008-02-20 20:50:00,1.49254,1.49286,1.49254,1.49274,205400000.0
2008-02-20 20:51:00,1.49299,1.49312,1.49289,1.49312,248300000.0
2008-02-20 20:52:00,1.49312,1.49319,1.49291,1.49302,197600000.0
2008-02-20 20:53:00,1.49303,1.49318,1.49289,1.49294,222800000.0
2008-02-20 20:54:00,1.49272,1.49308,1.49266,1.49285,143600000.0
2008-02-20 20:55:00,1.49276,1.49286,1.49248,1.49271,297400000.0
2008-02-20 20:56:00,1.4927,1.49295,1.4927,1.49295,161500000.0
2008-02-20 20:57:00,1.49308,1.49337,1.49301,1.49308,355000001.0
2008-02-20 20:58:00,1.49312,1.49312,1.49283,1.49286,240300000.0
2008-02-20 20:59:00,1.49252,1.49255,1.49236,1.49239,122800000.0
2008-02-20 21:00:00,1.4923,1.49261,1.4922,1.49255,319800000.0
2008-02-20 21:01:00,1.49242,1.49393,1.49242,1.4933,248600002.0
2008-02-20 21:02:00,1.493,1.493,1.49206,1.49238,60000000.0
2008-02-20 21:03:00,1.49234,1.49238,1.49187,1.49225,289100002.0
2008-02-20 21:04:00,1.49204,1.4922,1.49148,1.49169,329300000.0
2008-02-20 21:05:00,1.4916,1.49176,1.49098,1.49112,438700000.0
2008-02-20 21:06:00,1.49078,1.49148,1.49078,1.49129,235600000.0
2008-02-20 21:07:00,1.4911,1.49149,1.49092,1.49142,211300000.0
2008-02-20 21:08:00,1.49144,1.49162,1.49112,1.49148,246800000.0
2008-02-20 21:09:00,1.49192,1.49318,1.49192,1.49309,338400001.0
2008-02-20 21:10:00,1.49325,1.49379,1.49303,1.49334,253700000.0
2008-02-20 21:11:00,1.49324,1.4933,1.49282,1.4932,365600001.0
2008-02-20 21:12:00,1.49317,1.4939,1.49317,1.49343,240400001.0
2008-02-20 21:13:00,1.49342,1.4936,1.49326,1.49329,254800000.0
2008-02-20 21:14:00,1.49338,1.49361,1.49336,1.49354,224800000.0
2008-02-20 21:15:00,1.49352,1.49359,1.49304,1.49306,324200004.0
2008-02-20 21:16:00,1.4931,1.49327,1.49293,1.49327,135400000.0
2008-02-20 21:17:00,1.49311,1.49319,1.49272,1.49272,302400002.0
2008-02-20 21:18:00,1.49271,1.49276,1.49257,1.49266,164900000.0
2008-02-20 21:19:00,1.4925,1.49305,1.49238,1.49282,135300000.0
2008-02-20 21:20:00,1.49294,1.49305,1.49278,1.49278,49000000.0
2008-02-20 21:21:00,1.49281,1.4933,1.49281,1.49305,124000000.0
2008-02-20 21:22:00,1.49298,1.49301,1.49257,1.49264,180200000.0
2008-02-20 21:23:00,1.49275,1.4929,1.49269,1.49286,65400000.0
2008-02-20 21:24:00,1.49272,1.49288,1.49259,1.49265,164100000.0
2008-02-20 21:25:00,1.49259,1.49269,1.49232,1.4926,295300001.0
2008-02-20 21:26:00,1.49277,1.49348,1.49277,1.49323,310500001.0
2008-02-20 21:27:00,1.49332,1.49357,1.49332,1.49343,178300000.0
2008-02-20 21:28:00,1.49342,1.49363,1.49339,1.49357,143600001.0
2008-02-20 21:29:00,1.49354,1.49389,1.49298,1.49298,307800001.0
2008-02-20 21:30:00,1.49293,1.49332,1.49288,1.49292,119200000.0
2008-02-20 21:31:00,1.49278,1.49298,1.49193,1.4923,322400000.0
2008-02-20 21:32:00,1.49221,1.49227,1.49176,1.49215,391300000.0
2008-02-20 21:33:00,1.49221,1.49252,1.49209,1.49239,317000001.0
2008-02-20 21:34:00,1.49243,1.49277,1.49243,1.49267,233399999.0
2008-02-20 21:35:00,1.49248,1.49265,1.49244,1.49245,295100000.0
2008-02-20 21:36:00,1.49256,1.49272,1.49252,1.49266,284500000.0
2008-02-20 21:37:00,1.49269,1.49287,1.49237,1.49244,193800000.0
2008-02-20 21:38:00,1.49234,1.4924,1.49197,1.49201,240200000.0
2008-02-20 21:39:00,1.4916,1.4916,1.4905,1.4907,256900000.0
2008-02-20 21:40:00,1.49086,1.49117,1.49067,1.49077,185700000.0
2008-02-20 21:41:00,1.49073,1.49094,1.4907,1.49074,257100002.0
2008-02-20 21:42:00,1.49074,1.49089,1.49073,1.49073,126800000.0
2008-02-20 21:43:00,1.49086,1.49095,1.49048,1.49048,213000001.0
2008-02-20 21:44:00,1.49065,1.49081,1.49048,1.49048,152800001.0
2008-02-20 21:45:00,1.49051,1.49084,1.49045,1.49072,386599999.0
2008-02-20 21:46:00,1.49067,1.49087,1.49049,1.49084,333700001.0
2008-02-20 21:47:00,1.49089,1.49116,1.49073,1.49073,252300000.0
2008-02-20 21:48:00,1.49076,1.49099,1.49066,1.49088,427500002.0
2008-02-20 21:49:00,1.49094,1.49128,1.49073,1.49087,288500000.0
2008-02-20 21:50:00,1.49084,1.4911,1.49036,1.49036,420800000.0
2008-02-20 21:51:00,1.49053,1.49075,1.49033,1.49054,484800000.0
2008-02-20 21:52:00,1.49073,1.49077,1.49039,1.49054,408900003.0
2008-02-20 21:53:00,1.4906,1.4908,1.4906,1.49073,74500000.0
2008-02-20 21:54:00,1.49074,1.4909,1.49053,1.49071,424200000.0
2008-02-20 21:55:00,1.49049,1.49063,1.49026,1.49034,161200000.0
2008-02-20 21:56:00,1.49017,1.49023,1.49008,1.49023,29300000.0
2008-02-20 21:57:00,1.49011,1.49011,1.48953,1.48991,268300000.0
2008-02-20 21:58:00,1.48981,1.4901,1.48966,1.48966,147600000.0
2008-02-20 21:59:00,1.48959,1.48986,1.4893,1.48962,229000000.0
2008-02-20 22:00:00,1.4896,1.48979,1.4893,1.4897,71000000.0
2008-02-20 22:01:00,1.48979,1.4901,1.48979,1.48984,158800000.0
2008-02-20 22:02:00,1.48986,1.49003,1.48971,1.48971,176800000.0
2008-02-20 22:03:00,1.4897,1.49037,1.48969,1.49017,102600000.0
2008-02-20 22:04:00,1.49033,1.49086,1.49033,1.49066,209900000.0
2008-02-20 22:05:00,1.49074,1.49091,1.49055,1.49071,163200000.0
2008-02-20 22:06:00,1.49061,1.49094,1.49061,1.49063,98600000.0
2008-02-20 22:07:00,1.49061,1.49061,1.49014,1.49017,162400000.0
2008-02-20 22:08:00,1.49015,1.49032,1.49009,1.49032,203100000.0
2008-02-20 22:09:00,1.49065,1.49103,1.49053,1.49053,213400000.0
2008-02-20 22:10:00,1.49047,1.4909,1.49047,1.4906,195500001.0
2008-02-20 22:11:00,1.49044,1.49063,1.4901,1.49012,230400000.0
2008-02-20 22:12:00,1.49021,1.49029,1.48996,1.49029,233200001.0
2008-02-20 22:13:00,1.49034,1.49051,1.49026,1.49045,161400000.0
2008-02-20 22:14:00,1.49034,1.49059,1.48976,1.48976,141800000.0
2008-02-20 22:15:00,1.48952,1.48963,1.48935,1.48951,137800001.0
2008-02-20 22:16:00,1.48932,1.48936,1.4891,1.4891,90400000.0
2008-02-20 22:17:00,1.48903,1.48927,1.48898,1.48927,208700001.0
2008-02-20 22:18:00,1.48923,1.4895,1.48907,1.48943,104700000.0
2008-02-20 22:19:00,1.48948,1.48994,1.48948,1.48961,227200001.0
2008-02-20 22:20:00,1.48965,1.48975,1.48946,1.48969,160300000.0
2008-02-20 22:21:00,1.48973,1.48973,1.48946,1.48946,179000000.0
2008-02-20 22:22:00,1.48943,1.48965,1.4894,1.48954,217200002.0
2008-02-20 22:23:00,1.4896,1.48986,1.48958,1.48967,187600002.0
2008-02-20 22:24:00,1.48978,1.49017,1.48971,1.48972,336599999.0
2008-02-20 22:25:00,1.48963,1.48993,1.48958,1.48968,196500000.0
2008-02-20 22:26:00,1.48979,1.49011,1.48974,1.49005,222000000.0
2008-02-20 22:27:00,1.49025,1.49036,1.49012,1.49025,175900000.0
2008-02-20 22:28:00,1.49014,1.49043,1.49013,1.49032,79600000.0
2008-02-20 22:29:00,1.49029,1.49057,1.49002,1.49002,178400001.0
2008-02-20 22:30:00,1.48989,1.49032,1.48989,1.49029,272100000.0
2008-02-20 22:31:00,1.49058,1.49066,1.49027,1.49048,224800000.0
2008-02-20 22:32:00,1.49047,1.49057,1.49022,1.49052,179500000.0
2008-02-20 22:33:00,1.49005,1.49005,1.48986,1.48988,129600000.0
2008-02-20 22:34:00,1.48979,1.49006,1.48951,1.48951,184800000.0
2008-02-20 22:35:00,1.48955,1.48982,1.48955,1.48982,156400000.0
2008-02-20 22:36:00,1.48996,1.49021,1.48996,1.49003,154400000.0
2008-02-20 22:37:00,1.49015,1.49015,1.48994,1.49001,228900002.0
2008-02-20 22:38:00,1.49006,1.49029,1.48991,1.48993,301900002.0
2008-02-20 22:39:00,1.48981,1.49009,1.48957,1.48957,229600000.0
2008-02-20 22:40:00,1.48963,1.4899,1.48955,1.48974,256400000.0
2008-02-20 22:41:00,1.48978,1.48985,1.48958,1.48985,262200000.0
2008-02-20 22:42:00,1.48992,1.48993,1.48961,1.48976,165300000.0
2008-02-20 22:43:00,1.48969,1.48976,1.48953,1.48957,181900000.0
2008-02-20 22:44:00,1.48958,1.48966,1.48956,1.4896,184100000.0
2008-02-20 22:45:00,1.48965,1.48981,1.48965,1.48968,225800000.0
2008-02-20 22:46:00,1.48982,1.49002,1.48968,1.48968,188500000.0
2008-02-20 22:47:00,1.48963,1.49004,1.48963,1.49004,98300000.0
2008-02-20 22:48:00,1.49008,1.49019,1.49,1.49003,124100000.0
2008-02-20 22:49:00,1.48997,1.49009,1.48989,1.48989,254100000.0
2008-02-20 22:50:00,1.48983,1.49012,1.48959,1.48964,199400000.0
2008-02-20 22:51:00,1.48972,1.49007,1.4897,1.48992,337099999.0
2008-02-20 22:52:00,1.48994,1.49012,1.4898,1.48983,287800000.0
2008-02-20 22:53:00,1.48986,1.48986,1.48963,1.48966,162800000.0
2008-02-20 22:54:00,1.48967,1.48972,1.48958,1.48964,199400000.0
2008-02-20 22:55:00,1.48963,1.48984,1.48963,1.4897,176000001.0
2008-02-20 22:56:00,1.4897,1.48985,1.48922,1.48922,131500000.0
2008-02-20 22:57:00,1.48925,1.48955,1.48921,1.48932,249000000.0
2008-02-20 22:58:00,1.48962,1.48978,1.48955,1.48959,24400000.0
2008-02-20 22:59:00,1.48944,1.4896,1.4893,1.48934,200600002.0
2008-02-20 23:00:00,1.48916,1.48947,1.48912,1.48915,104500000.0
2008-02-20 23:01:00,1.48925,1.48946,1.48925,1.48942,16400000.0
2008-02-20 23:02:00,1.48964,1.48978,1.48933,1.48969,40900000.0
2008-02-20 23:03:00,1.48941,1.48941,1.48908,1.48917,50700000.0
2008-02-20 23:04:00,1.48945,1.48945,1.48907,1.48933,37800000.0
2008-02-20 23:05:00,1.48897,1.48922,1.48897,1.48917,39900000.0
2008-02-20 23:06:00,1.48928,1.4896,1.48911,1.48911,37400000.0
2008-02-20 23:07:00,1.4892,1.4896,1.48901,1.48901,39200000.0
2008-02-20 23:08:00,1.48898,1.48898,1.48898,1.48898,44300000.0
2008-02-20 23:09:00,1.48894,1.48934,1.48888,1.48888,30200000.0
2008-02-20 23:10:00,1.48876,1.48919,1.48866,1.48919,88100001.0
2008-02-20 23:11:00,1.48937,1.48952,1.48923,1.48923,35800000.0
2008-02-20 23:12:00,1.48941,1.48958,1.48914,1.48914,94000000.0
2008-02-20 23:13:00,1.4891,1.48913,1.48903,1.48903,76700000.0
2008-02-20 23:14:00,1.48907,1.48947,1.48897,1.48947,51500000.0
2008-02-20 23:15:00,1.48961,1.48963,1.48918,1.48918,34800000.0
2008-02-20 23:16:00,1.48918,1.48928,1.48918,1.48928,61200000.0
2008-02-20 23:17:00,1.48942,1.48954,1.48927,1.48927,89400000.0
2008-02-20 23:18:00,1.48936,1.48956,1.48919,1.48919,45800000.0
2008-02-20 23:19:00,1.4894,1.48945,1.48921,1.48921,24800000.0
2008-02-20 23:20:00,1.48929,1.48938,1.48899,1.48902,56200000.0
2008-02-20 23:21:00,1.48917,1.48935,1.48917,1.48927,52100000.0
2008-02-20 23:22:00,1.48932,1.48965,1.48907,1.48931,131300000.0
2008-02-20 23:23:00,1.48952,1.48987,1.4891,1.48946,150300000.0
2008-02-20 23:24:00,1.48953,1.48978,1.4893,1.48949,107900000.0
2008-02-20 23:25:00,1.48954,1.48955,1.48936,1.48943,32400000.0
2008-02-20 23:26:00,1.48945,1.48959,1.48942,1.48942,28200000.0
2008-02-20 23:27:00,1.48946,1.4895,1.48932,1.48941,29400000.0
2008-02-20 23:28:00,1.48934,1.48934,1.4889,1.4889,45700000.0
2008-02-20 23:29:00,1.48934,1.4897,1.48918,1.48918,98200001.0
2008-02-20 23:30:00,1.48939,1.4894,1.48894,1.48897,77700000.0
2008-02-20 23:31:00,1.4891,1.48923,1.4891,1.48914,71800001.0
2008-02-20 23:32:00,1.4891,1.4891,1.48884,1.48884,47200000.0
2008-02-20 23:33:00,1.48878,1.48892,1.48863,1.48884,102800000.0
2008-02-20 23:34:00,1.48884,1.48932,1.48874,1.48874,231599998.0
2008-02-20 23:35:00,1.48884,1.48906,1.48881,1.48897,166600000.0
2008-02-20 23:36:00,1.48903,1.48903,1.48893,1.48893,47200000.0
2008-02-20 23:37:00,1.48912,1.48937,1.48912,1.48932,24300000.0
2008-02-20 23:38:00,1.48922,1.48932,1.48922,1.48922,41400000.0
2008-02-20 23:39:00,1.48924,1.48966,1.48924,1.48956,178600000.0
2008-02-20 23:40:00,1.48946,1.48946,1.48928,1.48931,39800000.0
2008-02-20 23:41:00,1.48933,1.48948,1.48923,1.48932,114000000.0
2008-02-20 23:42:00,1.48918,1.48926,1.48915,1.48915,43400000.0
2008-02-20 23:43:00,1.48917,1.48942,1.48911,1.48934,78800000.0
2008-02-20 23:44:00,1.48922,1.48942,1.48916,1.48919,74400000.0
2008-02-20 23:45:00,1.48923,1.48931,1.48922,1.48925,75900000.0
2008-02-20 23:46:00,1.48904,1.48921,1.48898,1.48898,88000001.0
2008-02-20 23:47:00,1.4889,1.48892,1.48879,1.48879,60200000.0
2008-02-20 23:48:00,1.48909,1.48929,1.48887,1.48897,47000000.0
2008-02-20 23:49:00,1.48892,1.48892,1.48851,1.48887,121800000.0
2008-02-20 23:50:00,1.48893,1.48922,1.48889,1.48922,39800000.0
2008-02-20 23:51:00,1.48936,1.48954,1.48919,1.48919,66000000.0
2008-02-20 23:52:00,1.48917,1.48939,1.48914,1.4892,166200000.0
2008-02-20 23:53:00,1.48911,1.48939,1.48894,1.48894,89400000.0
2008-02-20 23:54:00,1.48866,1.48931,1.48863,1.48875,231100003.0
2008-02-20 23:55:00,1.48891,1.48895,1.4888,1.4889,113000000.0
2008-02-20 23:56:00,1.48882,1.48931,1.48882,1.48914,94500000.0
2008-02-20 23:57:00,1.48922,1.48952,1.48921,1.48934,144800001.0
2008-02-20 23:58:00,1.48949,1.48987,1.48949,1.48971,125700001.0
2008-02-20 23:59:00,1.48954,1.48971,1.48951,1.48964,79600000.0
2008-02-21 00:00:00,1.48946,1.48952,1.48915,1.48916,157100000.0
2008-02-21 00:01:00,1.48906,1.48974,1.48887,1.48887,261600000.0
2008-02-21 00:02:00,1.48892,1.48907,1.48889,1.48892,147900000.0
2008-02-21 00:03:00,1.48894,1.48905,1.48876,1.48876,205300000.0
2008-02-21 00:04:00,1.48894,1.48923,1.4889,1.48915,165100001.0
2008-02-21 00:05:00,1.48898,1.48898,1.48861,1.48894,29400000.0
2008-02-21 00:06:00,1.48919,1.48924,1.48894,1.48904,82600000.0
2008-02-21 00:07:00,1.48912,1.48939,1.48899,1.48939,120300000.0
2008-02-21 00:08:00,1.48931,1.48942,1.48927,1.48937,52200000.0
2008-02-21 00:09:00,1.4892,1.48967,1.4892,1.48965,114300000.0
2008-02-21 00:10:00,1.48933,1.48968,1.48933,1.48968,48800000.0
2008-02-21 00:11:00,1.48964,1.48977,1.48948,1.48975,28800000.0
2008-02-21 00:12:00,1.4894,1.48953,1.48937,1.48937,32000000.0
2008-02-21 00:13:00,1.48936,1.48957,1.48936,1.48954,43400000.0
2008-02-21 00:14:00,1.48982,1.48982,1.48948,1.48959,36600000.0
2008-02-21 00:15:00,1.48949,1.48965,1.48947,1.48953,29400000.0
2008-02-21 00:16:00,1.48963,1.48978,1.48963,1.48971,34000000.0
2008-02-21 00:17:00,1.48979,1.48986,1.4897,1.48976,94200000.0
2008-02-21 00:18:00,1.48969,1.48977,1.4896,1.4896,58100000.0
2008-02-21 00:19:00,1.48968,1.48983,1.48926,1.48928,109000000.0
2008-02-21 00:20:00,1.48931,1.48941,1.48928,1.48936,131400000.0
2008-02-21 00:21:00,1.48928,1.48928,1.48903,1.48923,34200000.0
2008-02-21 00:22:00,1.48966,1.48977,1.48939,1.48977,17400000.0
2008-02-21 00:23:00,1.48988,1.48996,1.48947,1.48961,48400000.0
2008-02-21 00:24:00,1.48949,1.48964,1.48939,1.48957,89100000.0
2008-02-21 00:25:00,1.48957,1.4899,1.48949,1.4895,36400000.0
2008-02-21 00:26:00,1.48947,1.48947,1.48934,1.48934,36200000.0
2008-02-21 00:27:00,1.48916,1.48942,1.48916,1.48931,66100000.0
2008-02-21 00:28:00,1.48965,1.48984,1.48941,1.48941,33400001.0
2008-02-21 00:29:00,1.48936,1.48936,1.4891,1.48922,40800000.0
2008-02-21 00:30:00,1.48919,1.48921,1.48914,1.48921,52400000.0
2008-02-21 00:31:00,1.48921,1.48921,1.48911,1.48917,70400001.0
2008-02-21 00:32:00,1.48879,1.48894,1.48871,1.48873,89300000.0
2008-02-21 00:33:00,1.48904,1.48904,1.4887,1.4887,106600000.0
2008-02-21 00:34:00,1.48864,1.48919,1.48859,1.48919,26300000.0
2008-02-21 00:35:00,1.48905,1.48905,1.48896,1.48896,84900000.0
2008-02-21 00:36:00,1.48871,1.48871,1.48858,1.4886,97000001.0
2008-02-21 00:37:00,1.48865,1.48865,1.48845,1.48854,57600000.0
2008-02-21 00:38:00,1.48852,1.48855,1.4885,1.48855,31800000.0
2008-02-21 00:39:00,1.48896,1.48898,1.48849,1.48849,49100000.0
2008-02-21 00:40:00,1.48867,1.489,1.48857,1.48895,31700000.0
2008-02-21 00:41:00,1.48889,1.48889,1.48848,1.48875,13600000.0
2008-02-21 00:42:00,1.48874,1.4888,1.48815,1.48879,38600000.0
2008-02-21 00:43:00,1.48883,1.48886,1.4885,1.48873,51400001.0
2008-02-21 00:44:00,1.48884,1.48893,1.48852,1.48852,51500000.0
2008-02-21 00:45:00,1.48887,1.48887,1.48841,1.48867,52900000.0
2008-02-21 00:46:00,1.48879,1.48897,1.48856,1.48856,37400000.0
2008-02-21 00:47:00,1.4888,1.489,1.48858,1.4886,39000000.0
2008-02-21 00:48:00,1.48859,1.48861,1.48855,1.48855,25600000.0
2008-02-21 00:49:00,1.48882,1.48882,1.48833,1.48834,26700000.0
2008-02-21 00:50:00,1.48886,1.48894,1.4885,1.4888,52800001.0
2008-02-21 00:51:00,1.48853,1.48888,1.48852,1.48888,62200000.0
2008-02-21 00:52:00,1.48894,1.48922,1.4887,1.4887,74700000.0
2008-02-21 00:53:00,1.48878,1.48887,1.48872,1.48874,47400000.0
2008-02-21 00:54:00,1.48866,1.48881,1.48862,1.48873,57900000.0
2008-02-21 00:55:00,1.48906,1.48906,1.48846,1.48864,51200001.0
2008-02-21 00:56:00,1.48879,1.48879,1.48862,1.48864,114300001.0
2008-02-21 00:57:00,1.48854,1.48859,1.4884,1.48859,29000000.0
2008-02-21 00:58:00,1.4887,1.48878,1.48867,1.48874,49800000.0
2008-02-21 00:59:00,1.48878,1.48882,1.48861,1.48871,162400002.0
2008-02-21 01:00:00,1.4888,1.48916,1.48876,1.4891,43200000.0
2008-02-21 01:01:00,1.48906,1.48915,1.48888,1.48888,46400000.0
2008-02-21 01:02:00,1.48895,1.48895,1.48888,1.48889,40800000.0
2008-02-21 01:03:00,1.48885,1.48892,1.48877,1.48892,63200000.0
2008-02-21 01:04:00,1.48935,1.48935,1.48887,1.48909,28200000.0
2008-02-21 01:05:00,1.48923,1.48927,1.48862,1.48883,44600000.0
2008-02-21 01:06:00,1.48888,1.48935,1.48888,1.48905,41200000.0
2008-02-21 01:07:00,1.48895,1.48899,1.48888,1.48893,55900000.0
2008-02-21 01:08:00,1.48909,1.48917,1.48887,1.48897,86000002.0
2008-02-21 01:09:00,1.48946,1.48954,1.48911,1.48938,82000000.0
2008-02-21 01:10:00,1.48914,1.48955,1.489,1.48905,45400000.0
2008-02-21 01:11:00,1.48904,1.48917,1.48888,1.48917,102000000.0
2008-02-21 01:12:00,1.48932,1.4896,1.48883,1.48883,216500001.0
2008-02-21 01:13:00,1.48867,1.48883,1.48863,1.48876,134000000.0
2008-02-21 01:14:00,1.48879,1.48881,1.48855,1.4886,37400000.0
2008-02-21 01:15:00,1.48875,1.48921,1.48867,1.48917,101700000.0
2008-02-21 01:16:00,1.48903,1.48903,1.48874,1.48888,32800000.0
2008-02-21 01:17:00,1.48901,1.48927,1.48901,1.48927,30600000.0
2008-02-21 01:18:00,1.48932,1.48962,1.48932,1.48933,23000000.0
2008-02-21 01:19:00,1.4894,1.48943,1.48915,1.48922,61500000.0
2008-02-21 01:20:00,1.48882,1.48938,1.48882,1.48894,32600000.0
2008-02-21 01:21:00,1.48876,1.489,1.48866,1.48897,41800000.0
2008-02-21 01:22:00,1.48889,1.489,1.48887,1.48894,80100000.0
2008-02-21 01:23:00,1.48912,1.48916,1.48816,1.48909,162200002.0
2008-02-21 01:24:00,1.48867,1.48908,1.48864,1.48901,75200000.0
2008-02-21 01:25:00,1.48906,1.48954,1.48896,1.48896,67100000.0
2008-02-21 01:26:00,1.48905,1.48915,1.48893,1.48915,196300000.0
2008-02-21 01:27:00,1.48934,1.48934,1.4889,1.48915,134400000.0
2008-02-21 01:28:00,1.48917,1.48943,1.48917,1.48926,62800000.0
2008-02-21 01:29:00,1.48936,1.48987,1.48928,1.48987,32000000.0
2008-02-21 01:30:00,1.49023,1.49054,1.49018,1.4905,57400000.0
2008-02-21 01:31:00,1.49031,1.49062,1.49031,1.49048,53800001.0
2008-02-21 01:32:00,1.49054,1.49068,1.49054,1.49063,72500000.0
2008-02-21 01:33:00,1.49094,1.49145,1.49091,1.49103,85000000.0
2008-02-21 01:34:00,1.49116,1.49124,1.4909,1.49121,89400000.0
2008-02-21 01:35:00,1.49123,1.49123,1.4904,1.4904,24400000.0
2008-02-21 01:36:00,1.49046,1.49061,1.49042,1.49061,43800000.0
2008-02-21 01:37:00,1.49017,1.49022,1.49015,1.49018,32600000.0
2008-02-21 01:38:00,1.49057,1.49057,1.49022,1.49036,56400001.0
2008-02-21 01:39:00,1.49028,1.4907,1.49025,1.49064,41000000.0
2008-02-21 01:40:00,1.49045,1.49083,1.49043,1.49049,55600000.0
2008-02-21 01:41:00,1.49027,1.49051,1.48982,1.49025,42800000.0
2008-02-21 01:42:00,1.49015,1.4907,1.48995,1.49018,248800001.0
2008-02-21 01:43:00,1.4901,1.49068,1.49005,1.49025,207700002.0
2008-02-21 01:44:00,1.49022,1.49045,1.49015,1.4904,207900000.0
2008-02-21 01:45:00,1.49043,1.49064,1.49029,1.4906,140300000.0
2008-02-21 01:46:00,1.49059,1.49066,1.49058,1.4906,41000000.0
2008-02-21 01:47:00,1.49057,1.49057,1.49045,1.49045,56000000.0
2008-02-21 01:48:00,1.49043,1.49043,1.49031,1.49032,47200000.0
2008-02-21 01:49:00,1.49017,1.49044,1.49005,1.49005,146100001.0
2008-02-21 01:50:00,1.49036,1.4907,1.49014,1.4907,177200002.0
2008-02-21 01:51:00,1.49056,1.49071,1.49056,1.49061,51200000.0
2008-02-21 01:52:00,1.49058,1.49065,1.49005,1.49049,172400000.0
2008-02-21 01:53:00,1.49055,1.49058,1.4902,1.49049,108400001.0
2008-02-21 01:54:00,1.49033,1.49043,1.49028,1.49036,68000000.0
2008-02-21 01:55:00,1.49032,1.49049,1.49023,1.49023,71900000.0
2008-02-21 01:56:00,1.49026,1.49049,1.49019,1.49038,77600000.0
2008-02-21 01:57:00,1.49025,1.49027,1.48983,1.48983,111500000.0
2008-02-21 01:58:00,1.48981,1.48993,1.48973,1.48993,51100000.0
2008-02-21 01:59:00,1.48997,1.48997,1.48986,1.48989,58800000.0
2008-02-21 02:00:00,1.49039,1.49042,1.49029,1.49029,45800000.0
2008-02-21 02:01:00,1.49005,1.49028,1.48987,1.49028,35000000.0
2008-02-21 02:02:00,1.49037,1.49064,1.49036,1.4904,40000000.0
2008-02-21 02:03:00,1.49041,1.49041,1.49006,1.49029,40400000.0
2008-02-21 02:04:00,1.49009,1.49038,1.49009,1.49023,18000000.0
2008-02-21 02:05:00,1.49021,1.49039,1.49014,1.49014,41000000.0
2008-02-21 02:06:00,1.49013,1.49027,1.49007,1.49018,48200000.0
2008-02-21 02:07:00,1.49001,1.4903,1.49001,1.49008,25600000.0
2008-02-21 02:08:00,1.48984,1.49,1.48978,1.49,24800000.0
2008-02-21 02:09:00,1.49,1.49003,1.48956,1.4899,64900000.0
2008-02-21 02:10:00,1.48995,1.49006,1.48942,1.48989,42200000.0
2008-02-21 02:11:00,1.48943,1.48997,1.48943,1.48978,41600001.0
2008-02-21 02:12:00,1.48953,1.48982,1.48949,1.48967,28200000.0
2008-02-21 02:13:00,1.48975,1.48987,1.48962,1.48969,56000000.0
2008-02-21 02:14:00,1.48973,1.48995,1.4897,1.48981,50300000.0
2008-02-21 02:15:00,1.48985,1.4899,1.48958,1.4899,33200000.0
2008-02-21 02:16:00,1.48996,1.49019,1.48985,1.49,39700000.0
2008-02-21 02:17:00,1.49001,1.49013,1.48985,1.49013,39600000.0
2008-02-21 02:18:00,1.49006,1.49026,1.48994,1.49003,38800000.0
2008-02-21 02:19:00,1.49008,1.49015,1.49002,1.49009,30400000.0
2008-02-21 02:20:00,1.49013,1.49042,1.48996,1.49042,33600001.0
2008-02-21 02:21:00,1.49025,1.4905,1.49025,1.4905,31900000.0
2008-02-21 02:22:00,1.4904,1.49045,1.49007,1.49035,53600000.0
2008-02-21 02:23:00,1.49021,1.49036,1.49021,1.49021,32600000.0
2008-02-21 02:24:00,1.49001,1.49041,1.49001,1.49018,45500000.0
2008-02-21 02:25:00,1.49013,1.49013,1.48968,1.49002,61000001.0
2008-02-21 02:26:00,1.4901,1.49016,1.48986,1.48986,22000000.0
2008-02-21 02:27:00,1.49001,1.49013,1.48994,1.49007,30200000.0
2008-02-21 02:28:00,1.49017,1.49034,1.49009,1.49017,32200000.0
2008-02-21 02:29:00,1.49014,1.49016,1.48965,1.49016,58400000.0
2008-02-21 02:30:00,1.49013,1.49013,1.49005,1.49012,39100000.0
2008-02-21 02:31:00,1.49001,1.49004,1.48966,1.48992,47900000.0
2008-02-21 02:32:00,1.49005,1.49005,1.48981,1.49002,35200000.0
2008-02-21 02:33:00,1.49001,1.4901,1.48987,1.4899,34100000.0
2008-02-21 02:34:00,1.48999,1.49015,1.48972,1.48996,42000000.0
2008-02-21 02:35:00,1.48997,1.48997,1.48978,1.48988,43800000.0
2008-02-21 02:36:00,1.48947,1.48968,1.48947,1.48968,48800000.0
2008-02-21 02:37:00,1.48977,1.48987,1.48959,1.48977,32800000.0
2008-02-21 02:38:00,1.4898,1.49006,1.48971,1.48971,29800000.0
2008-02-21 02:39:00,1.48973,1.48973,1.48906,1.48967,26000000.0
2008-02-21 02:40:00,1.4896,1.48969,1.48946,1.48953,30400000.0
2008-02-21 02:41:00,1.48969,1.48972,1.48934,1.48972,38700000.0
2008-02-21 02:42:00,1.48973,1.48973,1.48951,1.48967,27600000.0
2008-02-21 02:43:00,1.48959,1.48978,1.48947,1.48957,40600000.0
2008-02-21 02:44:00,1.48951,1.48951,1.48901,1.48925,29000000.0
2008-02-21 02:45:00,1.4892,1.48941,1.4891,1.48925,25600000.0
2008-02-21 02:46:00,1.48945,1.48945,1.48915,1.48942,32800000.0
2008-02-21 02:47:00,1.48925,1.4894,1.48897,1.48922,33900000.0
2008-02-21 02:48:00,1.48941,1.48941,1.48921,1.48921,21000000.0
2008-02-21 02:49:00,1.48927,1.48956,1.48914,1.48938,28900000.0
2008-02-21 02:50:00,1.48939,1.48941,1.48921,1.48932,30800000.0
2008-02-21 02:51:00,1.489,1.48948,1.489,1.48937,23400000.0
2008-02-21 02:52:00,1.48921,1.48952,1.48911,1.48952,26000000.0
2008-02-21 02:53:00,1.48957,1.48957,1.48932,1.48948,56200001.0
2008-02-21 02:54:00,1.48929,1.48947,1.48921,1.48929,35600000.0
2008-02-21 02:55:00,1.48924,1.48939,1.48924,1.48934,43800000.0
2008-02-21 02:56:00,1.48956,1.48961,1.48934,1.48956,41200000.0
2008-02-21 02:57:00,1.48894,1.48945,1.48894,1.48931,58400000.0
2008-02-21 02:58:00,1.48921,1.48921,1.4889,1.48902,28200000.0
2008-02-21 02:59:00,1.48902,1.48922,1.48902,1.48922,43400000.0
2008-02-21 03:00:00,1.48933,1.48944,1.4893,1.48944,41900000.0
2008-02-21 03:01:00,1.48924,1.48939,1.48913,1.48939,33200000.0
2008-02-21 03:02:00,1.48927,1.4895,1.48919,1.48937,33000000.0
2008-02-21 03:03:00,1.48946,1.48955,1.48934,1.48944,42400000.0
2008-02-21 03:04:00,1.4895,1.48959,1.48922,1.48922,42900001.0
2008-02-21 03:05:00,1.48965,1.48965,1.48927,1.48927,32800000.0
2008-02-21 03:06:00,1.48971,1.48976,1.48952,1.48952,32800000.0
2008-02-21 03:07:00,1.48978,1.48991,1.48964,1.48976,40800000.0
2008-02-21 03:08:00,1.48982,1.48987,1.48965,1.48977,48400000.0
2008-02-21 03:09:00,1.49002,1.49014,1.48968,1.48992,35600000.0
2008-02-21 03:10:00,1.49002,1.49012,1.4898,1.49,39800000.0
2008-02-21 03:11:00,1.48988,1.49004,1.48959,1.48959,27800000.0
2008-02-21 03:12:00,1.48992,1.49004,1.48982,1.48999,43400000.0
2008-02-21 03:13:00,1.49009,1.49012,1.48995,1.49004,40400000.0
2008-02-21 03:14:00,1.48997,1.4901,1.48989,1.49009,39400000.0
2008-02-21 03:15:00,1.49002,1.49002,1.48972,1.4898,27800000.0
2008-02-21 03:16:00,1.48977,1.48978,1.4893,1.4895,33200000.0
2008-02-21 03:17:00,1.48971,1.48978,1.48964,1.48965,28000000.0
2008-02-21 03:18:00,1.48969,1.48987,1.48943,1.48987,25500000.0
2008-02-21 03:19:00,1.48988,1.48988,1.48968,1.4898,27800000.0
2008-02-21 03:20:00,1.48987,1.48987,1.48953,1.4896,42200000.0
2008-02-21 03:21:00,1.4896,1.48973,1.48956,1.48956,41700000.0
2008-02-21 03:22:00,1.48954,1.48965,1.48944,1.48965,53300000.0
2008-02-21 03:23:00,1.48965,1.4897,1.48958,1.48967,29400000.0
2008-02-21 03:24:00,1.4897,1.48971,1.48953,1.48971,30700000.0
2008-02-21 03:25:00,1.48924,1.48953,1.48924,1.48953,38600000.0
2008-02-21 03:26:00,1.48955,1.48963,1.48935,1.48963,27000000.0
2008-02-21 03:27:00,1.48932,1.48952,1.48932,1.48937,47200000.0
2008-02-21 03:28:00,1.48944,1.48953,1.48942,1.48943,27200000.0
2008-02-21 03:29:00,1.48941,1.48941,1.48902,1.48902,38600000.0
2008-02-21 03:30:00,1.48925,1.4894,1.48917,1.48925,35400000.0
2008-02-21 03:31:00,1.48934,1.4895,1.48917,1.48949,53400000.0
2008-02-21 03:32:00,1.48947,1.48955,1.48942,1.48955,86900000.0
2008-02-21 03:33:00,1.48948,1.48978,1.48942,1.48959,70199999.0
2008-02-21 03:34:00,1.48962,1.48981,1.48952,1.48973,44600000.0
2008-02-21 03:35:00,1.48996,1.49014,1.48994,1.49,31200000.0
2008-02-21 03:36:00,1.48978,1.48994,1.48938,1.48982,43600000.0
2008-02-21 03:37:00,1.48977,1.48996,1.48977,1.48994,22400000.0
2008-02-21 03:38:00,1.48993,1.48999,1.48977,1.48992,36300000.0
2008-02-21 03:39:00,1.49,1.49,1.4896,1.48995,38700000.0
2008-02-21 03:40:00,1.48997,1.48998,1.48986,1.48993,30600000.0
2008-02-21 03:41:00,1.4898,1.49005,1.4898,1.49,34500000.0
2008-02-21 03:42:00,1.48991,1.49001,1.4898,1.48997,38000000.0
2008-02-21 03:43:00,1.48988,1.48995,1.48972,1.48995,45300000.0
2008-02-21 03:44:00,1.4897,1.48982,1.48966,1.48966,33000000.0
2008-02-21 03:45:00,1.48992,1.49004,1.48972,1.48988,23800000.0
2008-02-21 03:46:00,1.4898,1.48983,1.48945,1.4898,75900000.0
2008-02-21 03:47:00,1.48963,1.48986,1.48963,1.48985,31500000.0
2008-02-21 03:48:00,1.48958,1.48983,1.48958,1.48978,30400000.0
2008-02-21 03:49:00,1.48973,1.48983,1.48963,1.48976,29000000.0
2008-02-21 03:50:00,1.48965,1.48983,1.4895,1.48965,49000000.0
2008-02-21 03:51:00,1.4898,1.48983,1.4896,1.48978,52400001.0
2008-02-21 03:52:00,1.48973,1.48988,1.48963,1.48978,37600000.0
2008-02-21 03:53:00,1.48989,1.49004,1.48985,1.4899,46700000.0
2008-02-21 03:54:00,1.48999,1.49009,1.48981,1.48998,30500000.0
2008-02-21 03:55:00,1.48994,1.48994,1.48982,1.48982,39800000.0
2008-02-21 03:56:00,1.4899,1.49006,1.48985,1.48989,38800000.0
2008-02-21 03:57:00,1.48985,1.4899,1.48936,1.48971,33600000.0
2008-02-21 03:58:00,1.48977,1.48993,1.48967,1.48967,57900000.0
2008-02-21 03:59:00,1.48981,1.49002,1.48974,1.48989,43600000.0
2008-02-21 04:00:00,1.4898,1.48996,1.48969,1.48996,32000000.0
2008-02-21 04:01:00,1.48994,1.49002,1.48951,1.48989,35000000.0
2008-02-21 04:02:00,1.49,1.49,1.48983,1.48985,58300001.0
2008-02-21 04:03:00,1.48984,1.49001,1.48974,1.49001,32200000.0
2008-02-21 04:04:00,1.49004,1.49008,1.48994,1.48994,22400000.0
2008-02-21 04:05:00,1.48951,1.4902,1.48951,1.4902,30000000.0
2008-02-21 04:06:00,1.4903,1.49044,1.49018,1.49044,35200000.0
2008-02-21 04:07:00,1.4902,1.49026,1.48991,1.49025,28000000.0
2008-02-21 04:08:00,1.49025,1.49045,1.4901,1.49045,47000000.0
2008-02-21 04:09:00,1.4903,1.49041,1.49005,1.49034,26000000.0
2008-02-21 04:10:00,1.49034,1.49047,1.49009,1.49042,33800000.0
2008-02-21 04:11:00,1.49034,1.49053,1.49019,1.49053,42100000.0
2008-02-21 04:12:00,1.49052,1.49059,1.49029,1.49052,69200000.0
2008-02-21 04:13:00,1.49054,1.49067,1.49009,1.49067,46000000.0
2008-02-21 04:14:00,1.49044,1.49064,1.49021,1.49041,60200000.0
2008-02-21 04:15:00,1.49052,1.49069,1.49046,1.49055,44800000.0
2008-02-21 04:16:00,1.49054,1.49067,1.49012,1.49063,34400000.0
2008-02-21 04:17:00,1.49062,1.49072,1.49049,1.49072,20900000.0
2008-02-21 04:18:00,1.49021,1.49069,1.49021,1.49062,48000000.0
2008-02-21 04:19:00,1.49062,1.49086,1.4906,1.49086,12400000.0
2008-02-21 04:20:00,1.49069,1.49076,1.49061,1.49067,36400000.0
2008-02-21 04:21:00,1.49098,1.49103,1.49086,1.49096,32800000.0
2008-02-21 04:22:00,1.49095,1.49103,1.49087,1.49091,29200000.0
2008-02-21 04:23:00,1.49086,1.49116,1.49086,1.49116,39000000.0
2008-02-21 04:24:00,1.491,1.49115,1.491,1.49108,37500000.0
2008-02-21 04:25:00,1.49106,1.49106,1.49067,1.49074,41000000.0
2008-02-21 04:26:00,1.49084,1.49102,1.49078,1.49087,24200000.0
2008-02-21 04:27:00,1.4913,1.49139,1.49101,1.49101,30200000.0
2008-02-21 04:28:00,1.49126,1.49126,1.49088,1.49124,30700000.0
2008-02-21 04:29:00,1.49117,1.49129,1.49097,1.49125,39100000.0
2008-02-21 04:30:00,1.49111,1.49141,1.49095,1.49114,53800000.0
2008-02-21 04:31:00,1.49081,1.49114,1.49081,1.49104,45000000.0
2008-02-21 04:32:00,1.49105,1.49105,1.49094,1.49094,46000000.0
2008-02-21 04:33:00,1.49107,1.49107,1.49081,1.49099,34000000.0
2008-02-21 04:34:00,1.4909,1.49114,1.4909,1.49099,48900000.0
2008-02-21 04:35:00,1.49078,1.49106,1.49078,1.49086,37400000.0
2008-02-21 04:36:00,1.49103,1.49104,1.49083,1.4909,49600000.0
2008-02-21 04:37:00,1.491,1.491,1.49062,1.49079,52000000.0
2008-02-21 04:38:00,1.49078,1.49105,1.49075,1.49105,44100000.0
2008-02-21 04:39:00,1.49082,1.49096,1.49051,1.49092,48200000.0
2008-02-21 04:40:00,1.49072,1.4909,1.4906,1.49063,40800000.0
2008-02-21 04:41:00,1.49066,1.49091,1.49042,1.49091,47000000.0
2008-02-21 04:42:00,1.49082,1.49094,1.49079,1.49091,40000000.0
2008-02-21 04:43:00,1.49085,1.49098,1.49074,1.49094,24200000.0
2008-02-21 04:44:00,1.49093,1.49112,1.49045,1.4911,31400000.0
2008-02-21 04:45:00,1.49117,1.49123,1.49106,1.49123,25000000.0
2008-02-21 04:46:00,1.49134,1.49188,1.49106,1.49106,40000000.0
2008-02-21 04:47:00,1.4917,1.4917,1.49122,1.49122,36000000.0
2008-02-21 04:48:00,1.49121,1.49128,1.49113,1.49128,54400000.0
2008-02-21 04:49:00,1.49111,1.49133,1.491,1.49102,40900000.0
2008-02-21 04:50:00,1.49091,1.4912,1.49091,1.49092,23600000.0
2008-02-21 04:51:00,1.49082,1.49107,1.49064,1.49064,47600000.0
2008-02-21 04:52:00,1.49043,1.4906,1.4904,1.49042,27800000.0
2008-02-21 04:53:00,1.49054,1.49056,1.49019,1.49031,35100000.0
2008-02-21 04:54:00,1.49062,1.49068,1.4905,1.49056,26400000.0
2008-02-21 04:55:00,1.49055,1.49055,1.49009,1.49011,21900000.0
2008-02-21 04:56:00,1.49001,1.49035,1.49001,1.49033,40600000.0
2008-02-21 04:57:00,1.49015,1.49015,1.48995,1.49006,37200000.0
2008-02-21 04:58:00,1.49006,1.49017,1.48963,1.48971,41000000.0
2008-02-21 04:59:00,1.48945,1.48981,1.48945,1.48955,22700000.0
2008-02-21 05:00:00,1.48933,1.48933,1.48896,1.4891,40400000.0
2008-02-21 05:01:00,1.48908,1.48944,1.48908,1.48944,26000000.0
2008-02-21 05:02:00,1.48916,1.48988,1.48916,1.48986,31600000.0
2008-02-21 05:03:00,1.48967,1.48967,1.48929,1.48931,25000000.0
2008-02-21 05:04:00,1.48895,1.48917,1.48891,1.48903,27400000.0
2008-02-21 05:05:00,1.48922,1.48941,1.48921,1.48921,28100000.0
2008-02-21 05:06:00,1.48913,1.48923,1.48895,1.48917,28200000.0
2008-02-21 05:07:00,1.4891,1.48931,1.48889,1.48931,37400000.0
2008-02-21 05:08:00,1.48934,1.48947,1.48927,1.48942,25500000.0
2008-02-21 05:09:00,1.48942,1.48942,1.48902,1.48909,39000000.0
2008-02-21 05:10:00,1.48918,1.48954,1.48905,1.48943,22000000.0
2008-02-21 05:11:00,1.48973,1.48975,1.48938,1.48938,45000000.0
2008-02-21 05:12:00,1.48958,1.48977,1.4895,1.48977,53600000.0
2008-02-21 05:13:00,1.48977,1.48997,1.48977,1.48978,29400000.0
2008-02-21 05:14:00,1.4899,1.49003,1.4898,1.49003,40600000.0
2008-02-21 05:15:00,1.49018,1.49028,1.4901,1.49014,47900001.0
2008-02-21 05:16:00,1.49015,1.49032,1.48967,1.48967,37200000.0
2008-02-21 05:17:00,1.4895,1.48978,1.4895,1.48973,30000000.0
2008-02-21 05:18:00,1.48993,1.49001,1.48968,1.48968,44800000.0
2008-02-21 05:19:00,1.48948,1.48997,1.48948,1.48981,42000000.0
2008-02-21 05:20:00,1.48972,1.48994,1.48965,1.48986,25800000.0
2008-02-21 05:21:00,1.48993,1.48998,1.48979,1.48983,45000000.0
2008-02-21 05:22:00,1.48991,1.48996,1.48976,1.48988,42200000.0
2008-02-21 05:23:00,1.48933,1.48999,1.48933,1.48993,62900001.0
2008-02-21 05:24:00,1.48984,1.49005,1.48984,1.49003,40700000.0
2008-02-21 05:25:00,1.48982,1.49001,1.48966,1.48987,44600000.0
2008-02-21 05:26:00,1.48984,1.48984,1.48968,1.48968,62000000.0
2008-02-21 05:27:00,1.48983,1.48997,1.48981,1.48985,34100000.0
2008-02-21 05:28:00,1.49001,1.49001,1.48933,1.48933,25800000.0
2008-02-21 05:29:00,1.48985,1.49003,1.48981,1.48999,54100000.0
2008-02-21 05:30:00,1.49007,1.49013,1.48988,1.49002,29100000.0
2008-02-21 05:31:00,1.48996,1.4901,1.48977,1.48986,52900000.0
2008-02-21 05:32:00,1.48993,1.49006,1.4897,1.4897,32000000.0
2008-02-21 05:33:00,1.49015,1.49015,1.48971,1.48971,33000000.0
2008-02-21 05:34:00,1.48981,1.48991,1.48971,1.48976,38800000.0
2008-02-21 05:35:00,1.48986,1.48996,1.48971,1.48991,44800000.0
2008-02-21 05:36:00,1.48974,1.48998,1.48974,1.48974,30600000.0
2008-02-21 05:37:00,1.48981,1.48991,1.48966,1.48986,49600000.0
2008-02-21 05:38:00,1.48981,1.48996,1.48956,1.48966,27400000.0
2008-02-21 05:39:00,1.48969,1.49001,1.4896,1.48986,38300000.0
2008-02-21 05:40:00,1.48962,1.4897,1.48948,1.48948,23200000.0
2008-02-21 05:41:00,1.48949,1.48961,1.48917,1.48961,54400000.0
2008-02-21 05:42:00,1.48956,1.48969,1.48942,1.48961,30600000.0
2008-02-21 05:43:00,1.48931,1.48961,1.48931,1.48943,36600000.0
2008-02-21 05:44:00,1.48942,1.48959,1.48938,1.48956,51500000.0
2008-02-21 05:45:00,1.48936,1.48966,1.48936,1.48936,36600000.0
2008-02-21 05:46:00,1.48954,1.48966,1.48954,1.48957,26000000.0
2008-02-21 05:47:00,1.48958,1.48966,1.48945,1.48958,49600000.0
2008-02-21 05:48:00,1.48945,1.48968,1.48945,1.48959,23000000.0
2008-02-21 05:49:00,1.48972,1.48977,1.48955,1.48961,40000000.0
2008-02-21 05:50:00,1.48956,1.48974,1.48935,1.48961,44900000.0
2008-02-21 05:51:00,1.48975,1.48991,1.48945,1.48945,26500000.0
2008-02-21 05:52:00,1.48967,1.48986,1.48959,1.48959,35900000.0
2008-02-21 05:53:00,1.48934,1.48975,1.48934,1.48975,59700001.0
2008-02-21 05:54:00,1.48972,1.48972,1.48952,1.48972,47000000.0
2008-02-21 05:55:00,1.48962,1.48977,1.4895,1.48972,15800000.0
2008-02-21 05:56:00,1.48975,1.48975,1.48947,1.48967,18400000.0
2008-02-21 05:57:00,1.48952,1.48975,1.48952,1.48957,37500000.0
2008-02-21 05:58:00,1.4897,1.48986,1.48955,1.48957,40200000.0
2008-02-21 05:59:00,1.48976,1.48976,1.48961,1.48964,34000000.0
2008-02-21 06:00:00,1.48954,1.48975,1.48945,1.4896,27400000.0
2008-02-21 06:01:00,1.48953,1.48974,1.48952,1.48974,54400000.0
2008-02-21 06:02:00,1.4897,1.49,1.48938,1.49,32000000.0
2008-02-21 06:03:00,1.48988,1.48992,1.48962,1.48974,42200000.0
2008-02-21 06:04:00,1.48986,1.48995,1.48974,1.4899,43500000.0
2008-02-21 06:05:00,1.48991,1.48997,1.48967,1.48969,46200000.0
2008-02-21 06:06:00,1.4897,1.48992,1.4897,1.48985,30800000.0
2008-02-21 06:07:00,1.48983,1.48992,1.48967,1.48972,40200000.0
2008-02-21 06:08:00,1.48977,1.4899,1.48969,1.48982,39000000.0
2008-02-21 06:09:00,1.48982,1.48999,1.48981,1.48985,27800000.0
2008-02-21 06:10:00,1.49002,1.49004,1.48996,1.49001,35000000.0
2008-02-21 06:11:00,1.48975,1.48999,1.48963,1.48965,40000000.0
2008-02-21 06:12:00,1.48962,1.48975,1.48949,1.48949,20800000.0
2008-02-21 06:13:00,1.48952,1.48975,1.4894,1.48965,41000000.0
2008-02-21 06:14:00,1.48971,1.48971,1.48935,1.48967,40000000.0
2008-02-21 06:15:00,1.48962,1.4898,1.48955,1.48965,37400000.0
2008-02-21 06:16:00,1.4897,1.4897,1.48957,1.48969,16000000.0
2008-02-21 06:17:00,1.48932,1.48977,1.48932,1.48975,17400000.0
2008-02-21 06:18:00,1.48974,1.48992,1.48968,1.48985,57400000.0
2008-02-21 06:19:00,1.48988,1.48989,1.48967,1.48967,30400000.0
2008-02-21 06:20:00,1.48982,1.48987,1.48963,1.48963,46100000.0
2008-02-21 06:21:00,1.4898,1.4898,1.48951,1.48967,23000000.0
2008-02-21 06:22:00,1.48949,1.48951,1.48939,1.48951,40000000.0
2008-02-21 06:23:00,1.48948,1.48977,1.48938,1.48974,46000000.0
2008-02-21 06:24:00,1.48971,1.48989,1.48953,1.48983,28000000.0
2008-02-21 06:25:00,1.48988,1.48992,1.48981,1.48984,32200000.0
2008-02-21 06:26:00,1.4897,1.48987,1.48954,1.48969,37400000.0
2008-02-21 06:27:00,1.48969,1.48978,1.48962,1.48973,33100000.0
2008-02-21 06:28:00,1.4896,1.48964,1.48945,1.4896,20800000.0
2008-02-21 06:29:00,1.48966,1.48977,1.48958,1.48959,29400000.0
2008-02-21 06:30:00,1.48971,1.48988,1.4897,1.48988,57900000.0
2008-02-21 06:31:00,1.48949,1.48949,1.48934,1.48934,23000000.0
2008-02-21 06:32:00,1.48942,1.48949,1.48932,1.48949,29600000.0
2008-02-21 06:33:00,1.48946,1.48969,1.48935,1.48949,42300000.0
2008-02-21 06:34:00,1.48947,1.48974,1.48928,1.48946,35000000.0
2008-02-21 06:35:00,1.48954,1.48991,1.48941,1.48956,37400000.0
2008-02-21 06:36:00,1.4893,1.48986,1.4893,1.4894,60800000.0
2008-02-21 06:37:00,1.48942,1.48944,1.48889,1.48889,25000000.0
2008-02-21 06:38:00,1.48957,1.48968,1.48932,1.48932,49100000.0
2008-02-21 06:39:00,1.48918,1.4894,1.48918,1.48928,52600001.0
2008-02-21 06:40:00,1.48919,1.48943,1.48919,1.48923,28600000.0
2008-02-21 06:41:00,1.48912,1.48944,1.48877,1.48944,29300000.0
2008-02-21 06:42:00,1.48891,1.4894,1.48891,1.48936,32200000.0
2008-02-21 06:43:00,1.48954,1.48954,1.48911,1.48934,29800000.0
2008-02-21 06:44:00,1.48908,1.4891,1.48892,1.48901,37100000.0
2008-02-21 06:45:00,1.48896,1.48916,1.48877,1.4888,49800000.0
2008-02-21 06:46:00,1.48891,1.4892,1.4889,1.48892,42000000.0
2008-02-21 06:47:00,1.48905,1.48905,1.48874,1.48875,37000000.0
2008-02-21 06:48:00,1.48862,1.489,1.48851,1.48874,28600000.0
2008-02-21 06:49:00,1.48876,1.48887,1.4886,1.48887,46100000.0
2008-02-21 06:50:00,1.48875,1.48884,1.48861,1.48861,27800000.0
2008-02-21 06:51:00,1.48872,1.48884,1.48863,1.48875,38800000.0
2008-02-21 06:52:00,1.48901,1.48919,1.48884,1.48911,27000000.0
2008-02-21 06:53:00,1.48903,1.48903,1.48863,1.48894,34800000.0
2008-02-21 06:54:00,1.48893,1.48915,1.48885,1.489,27000000.0
2008-02-21 06:55:00,1.48924,1.48927,1.48912,1.48923,25400000.0
2008-02-21 06:56:00,1.48912,1.48922,1.48901,1.48907,38000000.0
2008-02-21 06:57:00,1.48915,1.48923,1.48865,1.48906,33600000.0
2008-02-21 06:58:00,1.48871,1.4893,1.48871,1.48917,30300000.0
2008-02-21 06:59:00,1.48896,1.48909,1.4887,1.48898,30900000.0
2008-02-21 07:00:00,1.48912,1.48922,1.489,1.489,42300000.0
2008-02-21 07:01:00,1.48914,1.48916,1.48889,1.48895,60000000.0
2008-02-21 07:02:00,1.48891,1.48917,1.48886,1.48886,54000000.0
2008-02-21 07:03:00,1.48889,1.48889,1.48856,1.48858,39000000.0
2008-02-21 07:04:00,1.48843,1.4885,1.4882,1.48823,28000000.0
2008-02-21 07:05:00,1.48817,1.48827,1.48794,1.48794,43400000.0
2008-02-21 07:06:00,1.48815,1.48834,1.48815,1.48832,26400000.0
2008-02-21 07:07:00,1.48835,1.48848,1.48821,1.48826,27900000.0
2008-02-21 07:08:00,1.48827,1.4884,1.48817,1.48817,28900000.0
2008-02-21 07:09:00,1.48805,1.48809,1.48798,1.48805,50500000.0
2008-02-21 07:10:00,1.48792,1.488,1.48788,1.48788,29500000.0
2008-02-21 07:11:00,1.48805,1.48828,1.48795,1.48795,41800000.0
2008-02-21 07:12:00,1.48813,1.48847,1.48796,1.48796,54200000.0
2008-02-21 07:13:00,1.48807,1.48811,1.48799,1.48811,34000000.0
2008-02-21 07:14:00,1.48808,1.48811,1.48787,1.48798,38800000.0
2008-02-21 07:15:00,1.48805,1.48822,1.48789,1.48807,37400000.0
2008-02-21 07:16:00,1.48766,1.48806,1.48766,1.48806,19800000.0
2008-02-21 07:17:00,1.48798,1.48798,1.48757,1.48798,39100000.0
2008-02-21 07:18:00,1.48809,1.48809,1.48776,1.48801,46000000.0
2008-02-21 07:19:00,1.48794,1.48804,1.48785,1.48802,21600000.0
2008-02-21 07:20:00,1.48788,1.48808,1.48768,1.48793,41400000.0
2008-02-21 07:21:00,1.48806,1.48823,1.488,1.48813,33000000.0
2008-02-21 07:22:00,1.48803,1.48856,1.48797,1.48802,38400000.0
2008-02-21 07:23:00,1.48789,1.48808,1.48782,1.48796,35600000.0
2008-02-21 07:24:00,1.48786,1.48799,1.48777,1.48783,28200000.0
2008-02-21 07:25:00,1.48789,1.48789,1.48762,1.48769,32200000.0
2008-02-21 07:26:00,1.48764,1.48783,1.48764,1.48783,37000000.0
2008-02-21 07:27:00,1.48778,1.48814,1.48771,1.48787,29000000.0
2008-02-21 07:28:00,1.4878,1.48784,1.48716,1.48767,40800000.0
2008-02-21 07:29:00,1.48773,1.48789,1.48756,1.48789,20800000.0
2008-02-21 07:30:00,1.48807,1.48837,1.48786,1.48826,53400001.0
2008-02-21 07:31:00,1.48811,1.48825,1.48786,1.48786,35800000.0
2008-02-21 07:32:00,1.48795,1.48823,1.48777,1.48819,58900000.0
2008-02-21 07:33:00,1.48802,1.48802,1.4876,1.4876,43000000.0
2008-02-21 07:34:00,1.48773,1.48802,1.48771,1.48802,31400000.0
2008-02-21 07:35:00,1.48772,1.48797,1.48767,1.48797,40900000.0
2008-02-21 07:36:00,1.48794,1.48803,1.48771,1.48799,35400000.0
2008-02-21 07:37:00,1.48802,1.48816,1.48795,1.48803,32500000.0
2008-02-21 07:38:00,1.48795,1.48816,1.48794,1.48813,43200000.0
2008-02-21 07:39:00,1.488,1.48828,1.488,1.48821,30400000.0
2008-02-21 07:40:00,1.48797,1.488,1.4878,1.48787,36500000.0
2008-02-21 07:41:00,1.4879,1.48806,1.4879,1.488,26200000.0
2008-02-21 07:42:00,1.48789,1.48803,1.48758,1.48794,40700000.0
2008-02-21 07:43:00,1.48789,1.48807,1.48777,1.48807,66300001.0
2008-02-21 07:44:00,1.48805,1.48805,1.48787,1.48802,38000000.0
2008-02-21 07:45:00,1.48799,1.48809,1.48745,1.48795,35000000.0
2008-02-21 07:46:00,1.48797,1.48805,1.48783,1.48805,38700000.0
2008-02-21 07:47:00,1.48802,1.48807,1.48762,1.48807,62000000.0
2008-02-21 07:48:00,1.48792,1.48807,1.48781,1.48807,36000000.0
2008-02-21 07:49:00,1.48807,1.48812,1.4877,1.4877,43600000.0
2008-02-21 07:50:00,1.48812,1.48819,1.48812,1.48817,27200000.0
2008-02-21 07:51:00,1.48802,1.48813,1.48776,1.48813,26300000.0
2008-02-21 07:52:00,1.48805,1.48809,1.48775,1.48795,28200000.0
2008-02-21 07:53:00,1.48804,1.48814,1.48785,1.4879,36200000.0
2008-02-21 07:54:00,1.48774,1.48797,1.48772,1.48777,24300000.0
2008-02-21 07:55:00,1.48783,1.48783,1.48725,1.48762,62100000.0
2008-02-21 07:56:00,1.48776,1.48798,1.48767,1.48798,22000000.0
2008-02-21 07:57:00,1.48717,1.48717,1.48582,1.48582,33100000.0
2008-02-21 07:58:00,1.48535,1.48609,1.48535,1.48609,55900000.0
2008-02-21 07:59:00,1.48589,1.4863,1.48585,1.48619,36600000.0
2008-02-21 08:00:00,1.48624,1.48667,1.48573,1.48573,33000000.0
2008-02-21 08:01:00,1.48552,1.48581,1.48552,1.48581,28000000.0
2008-02-21 08:02:00,1.48604,1.48639,1.48601,1.48602,30000000.0
2008-02-21 08:03:00,1.48589,1.48626,1.48569,1.48588,33200000.0
2008-02-21 08:04:00,1.48595,1.4864,1.48595,1.48628,34000000.0
2008-02-21 08:05:00,1.48613,1.48628,1.48605,1.48616,17200000.0
2008-02-21 08:06:00,1.48598,1.48598,1.48547,1.4857,36800000.0
2008-02-21 08:07:00,1.48571,1.48587,1.48553,1.48577,29800000.0
2008-02-21 08:08:00,1.48567,1.48587,1.48556,1.48564,47800001.0
2008-02-21 08:09:00,1.48588,1.48591,1.48555,1.48576,39800000.0
2008-02-21 08:10:00,1.48558,1.48564,1.48539,1.48564,48200000.0
2008-02-21 08:11:00,1.48565,1.48598,1.48557,1.48598,43300000.0
2008-02-21 08:12:00,1.48611,1.48615,1.48581,1.48612,42400000.0
2008-02-21 08:13:00,1.48582,1.48606,1.48577,1.48594,38600000.0
2008-02-21 08:14:00,1.48584,1.48584,1.48566,1.48566,45400000.0
2008-02-21 08:15:00,1.48587,1.48636,1.48587,1.48632,48200000.0
2008-02-21 08:16:00,1.48642,1.4865,1.48607,1.4865,38600000.0
2008-02-21 08:17:00,1.48665,1.48665,1.48613,1.48638,50600000.0
2008-02-21 08:18:00,1.4865,1.48673,1.4864,1.4867,51600000.0
2008-02-21 08:19:00,1.48712,1.48721,1.48692,1.48721,43600000.0
2008-02-21 08:20:00,1.4874,1.48742,1.48715,1.48725,19400000.0
2008-02-21 08:21:00,1.48697,1.48719,1.48652,1.48652,36400000.0
2008-02-21 08:22:00,1.48655,1.4871,1.48655,1.48706,37800000.0
2008-02-21 08:23:00,1.48682,1.48696,1.48662,1.48676,30000000.0
2008-02-21 08:24:00,1.48683,1.48704,1.48662,1.48691,31900000.0
2008-02-21 08:25:00,1.4867,1.4867,1.48639,1.48639,63499999.0
2008-02-21 08:26:00,1.48649,1.48657,1.48635,1.48648,39800000.0
2008-02-21 08:27:00,1.48651,1.48669,1.48618,1.48638,32200000.0
2008-02-21 08:28:00,1.48653,1.4868,1.48648,1.48655,55600000.0
2008-02-21 08:29:00,1.48647,1.48676,1.48647,1.48662,38600000.0
2008-02-21 08:30:00,1.48644,1.48651,1.48597,1.4862,24300000.0
2008-02-21 08:31:00,1.48629,1.48688,1.48617,1.48673,43300000.0
2008-02-21 08:32:00,1.48691,1.48701,1.48641,1.48668,36600000.0
2008-02-21 08:33:00,1.4868,1.48714,1.48677,1.48692,25200000.0
2008-02-21 08:34:00,1.48706,1.48733,1.48706,1.48726,33400000.0
2008-02-21 08:35:00,1.48722,1.48729,1.487,1.48722,50000001.0
2008-02-21 08:36:00,1.48718,1.4872,1.48673,1.48698,42900000.0
2008-02-21 08:37:00,1.48713,1.48718,1.48696,1.48712,30400000.0
2008-02-21 08:38:00,1.48702,1.48709,1.48682,1.48682,23400000.0
2008-02-21 08:39:00,1.48707,1.48722,1.48684,1.48713,25600000.0
2008-02-21 08:40:00,1.48709,1.48718,1.48675,1.48692,49600000.0
2008-02-21 08:41:00,1.48675,1.48687,1.48667,1.48687,30600000.0
2008-02-21 08:42:00,1.48695,1.48733,1.48671,1.48728,39400000.0
2008-02-21 08:43:00,1.48735,1.48742,1.48704,1.48704,25900000.0
2008-02-21 08:44:00,1.48707,1.48722,1.48677,1.48702,21900000.0
2008-02-21 08:45:00,1.48717,1.4877,1.48717,1.48737,29400000.0
2008-02-21 08:46:00,1.48782,1.48791,1.48764,1.48782,51400000.0
2008-02-21 08:47:00,1.48873,1.49083,1.48873,1.49065,30400000.0
2008-02-21 08:48:00,1.49077,1.49087,1.48937,1.48937,51400000.0
2008-02-21 08:49:00,1.48835,1.48856,1.48779,1.48811,57600000.0
2008-02-21 08:50:00,1.48796,1.48824,1.48785,1.48822,39300000.0
2008-02-21 08:51:00,1.48816,1.48828,1.48799,1.48799,47200000.0
2008-02-21 08:52:00,1.48825,1.48825,1.4878,1.48821,44600000.0
2008-02-21 08:53:00,1.48828,1.48889,1.48815,1.48889,27900000.0
2008-02-21 08:54:00,1.48892,1.48922,1.48892,1.48896,20800000.0
2008-02-21 08:55:00,1.48907,1.48915,1.48891,1.48909,33900000.0
2008-02-21 08:56:00,1.48926,1.48941,1.48902,1.48927,36800000.0
2008-02-21 08:57:00,1.48936,1.48942,1.48928,1.4894,22800000.0
2008-02-21 08:58:00,1.48947,1.49007,1.48895,1.49007,47000000.0
2008-02-21 08:59:00,1.48991,1.49012,1.48961,1.49009,32400000.0
2008-02-21 09:00:00,1.49021,1.49033,1.48972,1.49033,43200001.0
2008-02-21 09:01:00,1.49036,1.49057,1.49029,1.4905,38600000.0
2008-02-21 09:02:00,1.49045,1.49094,1.49041,1.49094,43400001.0
2008-02-21 09:03:00,1.4906,1.4912,1.4906,1.49083,55600000.0
2008-02-21 09:04:00,1.49131,1.49208,1.49117,1.492,28000000.0
2008-02-21 09:05:00,1.49201,1.49245,1.49193,1.49245,35600000.0
2008-02-21 09:06:00,1.49219,1.49225,1.49096,1.49127,40500000.0
2008-02-21 09:07:00,1.49138,1.49207,1.49138,1.49182,39400000.0
2008-02-21 09:08:00,1.49192,1.49208,1.49183,1.49197,48000000.0
2008-02-21 09:09:00,1.49209,1.49228,1.49209,1.49221,34200000.0
2008-02-21 09:10:00,1.49209,1.49232,1.49183,1.49216,52100001.0
2008-02-21 09:11:00,1.49209,1.49231,1.49177,1.49177,70199999.0
2008-02-21 09:12:00,1.49184,1.49202,1.49178,1.49202,20800000.0
2008-02-21 09:13:00,1.49196,1.49207,1.49168,1.49169,30200000.0
2008-02-21 09:14:00,1.49144,1.49182,1.49144,1.49177,44800000.0
2008-02-21 09:15:00,1.49144,1.4915,1.49135,1.4915,37200000.0
2008-02-21 09:16:00,1.49141,1.49164,1.49138,1.49139,48900001.0
2008-02-21 09:17:00,1.49144,1.49151,1.49122,1.49131,39600000.0
2008-02-21 09:18:00,1.49116,1.49142,1.49109,1.4913,41300000.0
2008-02-21 09:19:00,1.49131,1.49152,1.49083,1.49083,29200000.0
2008-02-21 09:20:00,1.49094,1.49094,1.49053,1.49053,27000000.0
2008-02-21 09:21:00,1.491,1.49131,1.49091,1.49118,39800000.0
2008-02-21 09:22:00,1.49119,1.4913,1.49118,1.49118,42300000.0
2008-02-21 09:23:00,1.49103,1.49118,1.49096,1.49101,30800000.0
2008-02-21 09:24:00,1.49152,1.49186,1.49146,1.49186,43600000.0
2008-02-21 09:25:00,1.49184,1.49194,1.49154,1.49171,37100000.0
2008-02-21 09:26:00,1.49166,1.49181,1.49149,1.49154,32800000.0
2008-02-21 09:27:00,1.49133,1.49212,1.49109,1.49212,44500000.0
2008-02-21 09:28:00,1.49233,1.49233,1.4918,1.4918,25600000.0
2008-02-21 09:29:00,1.49192,1.49203,1.49173,1.49192,40200000.0
2008-02-21 09:30:00,1.4919,1.4922,1.49183,1.49195,35000001.0
2008-02-21 09:31:00,1.49192,1.492,1.49183,1.49189,48900000.0
2008-02-21 09:32:00,1.49194,1.49194,1.49129,1.49144,45000000.0
2008-02-21 09:33:00,1.49149,1.49159,1.49149,1.49149,31600000.0
2008-02-21 09:34:00,1.4916,1.49165,1.49128,1.49161,43000000.0
2008-02-21 09:35:00,1.4916,1.49181,1.49157,1.49176,35900000.0
2008-02-21 09:36:00,1.49181,1.49189,1.49155,1.49155,33000000.0
2008-02-21 09:37:00,1.49172,1.49187,1.49172,1.49187,42200000.0
2008-02-21 09:38:00,1.49189,1.49237,1.49189,1.49226,46400000.0
2008-02-21 09:39:00,1.49215,1.49278,1.49215,1.4926,30000000.0
2008-02-21 09:40:00,1.49233,1.49233,1.49211,1.49215,21600000.0
2008-02-21 09:41:00,1.4924,1.49271,1.49234,1.49234,30200000.0
2008-02-21 09:42:00,1.49214,1.49238,1.4921,1.49221,56600001.0
2008-02-21 09:43:00,1.49211,1.49229,1.4921,1.4922,51800000.0
2008-02-21 09:44:00,1.49203,1.49204,1.49182,1.49184,30400000.0
2008-02-21 09:45:00,1.49192,1.49203,1.49141,1.49141,33800000.0
2008-02-21 09:46:00,1.49191,1.4922,1.49175,1.49184,48400000.0
2008-02-21 09:47:00,1.49174,1.49212,1.49174,1.49208,39600000.0
2008-02-21 09:48:00,1.49209,1.49211,1.49176,1.49193,33800000.0
2008-02-21 09:49:00,1.49172,1.4918,1.49138,1.49147,24100000.0
2008-02-21 09:50:00,1.4915,1.49168,1.49146,1.49148,38200000.0
2008-02-21 09:51:00,1.49148,1.49189,1.49132,1.49163,45800000.0
2008-02-21 09:52:00,1.49151,1.49151,1.4908,1.49098,35200000.0
2008-02-21 09:53:00,1.49087,1.49129,1.49074,1.49104,50500000.0
2008-02-21 09:54:00,1.49104,1.49169,1.49094,1.49169,28200000.0
2008-02-21 09:55:00,1.49151,1.49177,1.4914,1.4914,29600000.0
2008-02-21 09:56:00,1.49114,1.4917,1.49114,1.49166,42900001.0
2008-02-21 09:57:00,1.49189,1.49202,1.49133,1.49133,45800000.0
2008-02-21 09:58:00,1.49115,1.49138,1.49094,1.49138,40500000.0
2008-02-21 09:59:00,1.49111,1.49111,1.49054,1.49088,41600000.0
2008-02-21 10:00:00,1.49078,1.49097,1.49059,1.4908,40600000.0
2008-02-21 10:01:00,1.4912,1.49163,1.4911,1.49163,44800000.0
2008-02-21 10:02:00,1.49164,1.49202,1.49159,1.49173,52600000.0
2008-02-21 10:03:00,1.49156,1.49171,1.49127,1.49141,17400000.0
2008-02-21 10:04:00,1.49159,1.49166,1.49096,1.49142,40800000.0
2008-02-21 10:05:00,1.49153,1.49176,1.49118,1.49165,42600000.0
2008-02-21 10:06:00,1.49172,1.49173,1.4915,1.49151,28600000.0
2008-02-21 10:07:00,1.49161,1.49173,1.4915,1.49165,42000001.0
2008-02-21 10:08:00,1.49158,1.49188,1.49156,1.49164,25700000.0
2008-02-21 10:09:00,1.4917,1.4917,1.49136,1.49148,36100000.0
2008-02-21 10:10:00,1.49148,1.49164,1.49112,1.49112,31300000.0
2008-02-21 10:11:00,1.49101,1.49141,1.49093,1.49141,41800000.0
2008-02-21 10:12:00,1.49148,1.49173,1.49148,1.49172,37600000.0
2008-02-21 10:13:00,1.49172,1.49172,1.49142,1.4917,40500000.0
2008-02-21 10:14:00,1.49168,1.49168,1.49136,1.49151,31800000.0
2008-02-21 10:15:00,1.49142,1.49159,1.49141,1.4915,38500000.0
2008-02-21 10:16:00,1.49174,1.49177,1.49143,1.49174,40400000.0
2008-02-21 10:17:00,1.49178,1.49185,1.49138,1.49168,20800000.0
2008-02-21 10:18:00,1.49154,1.49186,1.49154,1.49181,43800001.0
2008-02-21 10:19:00,1.49176,1.49177,1.49147,1.49159,25600000.0
2008-02-21 10:20:00,1.49153,1.49168,1.49135,1.49168,37000000.0
2008-02-21 10:21:00,1.49141,1.4917,1.49141,1.49148,47800000.0
2008-02-21 10:22:00,1.49183,1.49218,1.49162,1.4921,57500000.0
2008-02-21 10:23:00,1.49211,1.49233,1.49205,1.4921,47800000.0
2008-02-21 10:24:00,1.49182,1.49182,1.49155,1.49163,37400000.0
2008-02-21 10:25:00,1.49168,1.49175,1.49147,1.49166,37200000.0
2008-02-21 10:26:00,1.49163,1.49171,1.49149,1.49161,36800000.0
2008-02-21 10:27:00,1.49156,1.49161,1.49132,1.49132,30600000.0
2008-02-21 10:28:00,1.49145,1.49169,1.49145,1.49151,28200000.0
2008-02-21 10:29:00,1.49143,1.49143,1.49074,1.49125,38400000.0
2008-02-21 10:30:00,1.49124,1.49144,1.49095,1.49132,35400000.0
2008-02-21 10:31:00,1.49133,1.49149,1.4913,1.4914,40400000.0
2008-02-21 10:32:00,1.49114,1.49148,1.49114,1.49148,23400000.0
2008-02-21 10:33:00,1.49138,1.49138,1.49113,1.49117,54700001.0
2008-02-21 10:34:00,1.4913,1.49147,1.49118,1.49118,47900000.0
2008-02-21 10:35:00,1.49113,1.49115,1.49095,1.49102,22000000.0
2008-02-21 10:36:00,1.49085,1.49096,1.4904,1.4904,41100000.0
2008-02-21 10:37:00,1.49078,1.49098,1.49071,1.49091,72700000.0
2008-02-21 10:38:00,1.49115,1.49197,1.49114,1.49188,59900000.0
2008-02-21 10:39:00,1.49172,1.49191,1.49143,1.49143,22400000.0
2008-02-21 10:40:00,1.49167,1.49167,1.4914,1.49149,38100000.0
2008-02-21 10:41:00,1.49148,1.49163,1.49087,1.49087,47000000.0
2008-02-21 10:42:00,1.49071,1.4908,1.4903,1.49065,47400001.0
2008-02-21 10:43:00,1.49064,1.4912,1.49064,1.49091,44400001.0
2008-02-21 10:44:00,1.49092,1.49111,1.49088,1.491,29800000.0
2008-02-21 10:45:00,1.49061,1.49071,1.49018,1.49018,62400000.0
2008-02-21 10:46:00,1.49054,1.49067,1.49049,1.49052,35000000.0
2008-02-21 10:47:00,1.49073,1.49073,1.49024,1.49024,53800000.0
2008-02-21 10:48:00,1.49025,1.49025,1.48998,1.4901,34300000.0
2008-02-21 10:49:00,1.4901,1.4901,1.48983,1.48983,35400000.0
2008-02-21 10:50:00,1.49001,1.49007,1.48924,1.48936,36200000.0
2008-02-21 10:51:00,1.48929,1.4894,1.48909,1.48914,32800000.0
2008-02-21 10:52:00,1.48937,1.48975,1.48932,1.48975,49200000.0
2008-02-21 10:53:00,1.48992,1.48992,1.48969,1.48975,32600000.0
2008-02-21 10:54:00,1.48995,1.49022,1.4897,1.49022,28400000.0
2008-02-21 10:55:00,1.4901,1.4903,1.49,1.49017,42100000.0
2008-02-21 10:56:00,1.49018,1.49023,1.48999,1.49023,42800000.0
2008-02-21 10:57:00,1.49047,1.49078,1.49047,1.49065,35400000.0
2008-02-21 10:58:00,1.49056,1.49087,1.49052,1.49055,44800000.0
2008-02-21 10:59:00,1.49056,1.49081,1.49029,1.49054,28400000.0
2008-02-21 11:00:00,1.49078,1.49099,1.49066,1.49087,25000000.0
2008-02-21 11:01:00,1.49091,1.49116,1.49076,1.49092,36500000.0
2008-02-21 11:02:00,1.49082,1.49097,1.49043,1.4909,23200000.0
2008-02-21 11:03:00,1.49096,1.49099,1.48962,1.49007,25800000.0
2008-02-21 11:04:00,1.48998,1.49037,1.48969,1.49011,35400000.0
2008-02-21 11:05:00,1.48999,1.4902,1.48985,1.49016,36300000.0
2008-02-21 11:06:00,1.49009,1.49013,1.48983,1.49004,59200000.0
2008-02-21 11:07:00,1.49001,1.49002,1.48959,1.48976,54600000.0
2008-02-21 11:08:00,1.48966,1.48971,1.48944,1.48953,29300000.0
2008-02-21 11:09:00,1.48948,1.48955,1.48918,1.48918,43700000.0
2008-02-21 11:10:00,1.48906,1.48924,1.489,1.48916,51099999.0
2008-02-21 11:11:00,1.48917,1.48963,1.48917,1.4896,28200000.0
2008-02-21 11:12:00,1.48932,1.4895,1.48918,1.48923,52900000.0
2008-02-21 11:13:00,1.48904,1.48925,1.48897,1.48914,69400001.0
2008-02-21 11:14:00,1.48885,1.48909,1.48854,1.48858,35200000.0
2008-02-21 11:15:00,1.48857,1.4887,1.48845,1.4887,38300000.0
2008-02-21 11:16:00,1.48867,1.48867,1.48832,1.48832,55200000.0
2008-02-21 11:17:00,1.48837,1.48852,1.48819,1.48819,32400000.0
2008-02-21 11:18:00,1.48818,1.48838,1.48768,1.48823,37800000.0
2008-02-21 11:19:00,1.48831,1.48849,1.48807,1.48849,26600000.0
2008-02-21 11:20:00,1.48847,1.48859,1.48846,1.48859,43100000.0
2008-02-21 11:21:00,1.48852,1.48871,1.48845,1.48856,49200000.0
2008-02-21 11:22:00,1.48874,1.4891,1.48874,1.48903,58500000.0
2008-02-21 11:23:00,1.48918,1.48924,1.48893,1.48915,57600000.0
2008-02-21 11:24:00,1.48922,1.48923,1.48883,1.48903,30400000.0
2008-02-21 11:25:00,1.48904,1.48916,1.48877,1.48915,62100000.0
2008-02-21 11:26:00,1.48902,1.48923,1.48902,1.48918,47300001.0
2008-02-21 11:27:00,1.48968,1.48999,1.48956,1.48985,33400000.0
2008-02-21 11:28:00,1.48918,1.49014,1.4889,1.48945,48200001.0
2008-02-21 11:29:00,1.48963,1.48994,1.48929,1.48929,58500000.0
2008-02-21 11:30:00,1.48914,1.48996,1.48908,1.48996,30600000.0
2008-02-21 11:31:00,1.48995,1.48997,1.48858,1.48913,64000000.0
2008-02-21 11:32:00,1.48881,1.48942,1.48863,1.48863,23200000.0
2008-02-21 11:33:00,1.48839,1.4886,1.48789,1.48825,56500000.0
2008-02-21 11:34:00,1.48768,1.48848,1.48767,1.48767,38700000.0
2008-02-21 11:35:00,1.48756,1.48784,1.48756,1.48784,43600000.0
2008-02-21 11:36:00,1.48774,1.48835,1.48771,1.48821,37800000.0
2008-02-21 11:37:00,1.48814,1.48914,1.48814,1.48847,47000000.0
2008-02-21 11:38:00,1.48867,1.48882,1.48849,1.48859,42100000.0
2008-02-21 11:39:00,1.48866,1.48917,1.48842,1.48842,58400000.0
2008-02-21 11:40:00,1.4884,1.48864,1.48812,1.48864,45000000.0
2008-02-21 11:41:00,1.48841,1.48913,1.48841,1.4891,23600000.0
2008-02-21 11:42:00,1.48914,1.48956,1.48913,1.48921,18400000.0
2008-02-21 11:43:00,1.48924,1.48924,1.48843,1.4887,34600000.0
2008-02-21 11:44:00,1.489,1.4892,1.48885,1.48919,63200001.0
2008-02-21 11:45:00,1.48942,1.49025,1.48922,1.49025,87900000.0
2008-02-21 11:46:00,1.49044,1.49052,1.48983,1.49009,31200000.0
2008-02-21 11:47:00,1.49011,1.49077,1.49,1.4906,35800000.0
2008-02-21 11:48:00,1.49061,1.4907,1.49045,1.49045,22600000.0
2008-02-21 11:49:00,1.49096,1.49119,1.49069,1.49119,32600000.0
2008-02-21 11:50:00,1.49114,1.49115,1.49064,1.49064,36800000.0
2008-02-21 11:51:00,1.49054,1.49058,1.49036,1.49038,45000000.0
2008-02-21 11:52:00,1.49022,1.49026,1.49011,1.49012,32600000.0
2008-02-21 11:53:00,1.49,1.49028,1.49,1.49008,35600000.0
2008-02-21 11:54:00,1.4901,1.49015,1.4898,1.49,26800000.0
2008-02-21 11:55:00,1.48992,1.49001,1.48969,1.48978,20800000.0
2008-02-21 11:56:00,1.48969,1.48986,1.48955,1.48961,30800000.0
2008-02-21 11:57:00,1.48974,1.48995,1.48962,1.48995,25600000.0
2008-02-21 11:58:00,1.48998,1.4902,1.48995,1.49,40000000.0
2008-02-21 11:59:00,1.4901,1.49014,1.48974,1.48989,23000000.0
2008-02-21 12:00:00,1.48957,1.48967,1.48937,1.48949,36200000.0
2008-02-21 12:01:00,1.48939,1.48952,1.48914,1.48931,30300000.0
2008-02-21 12:02:00,1.48944,1.48967,1.48944,1.48956,53700001.0
2008-02-21 12:03:00,1.48973,1.49008,1.48961,1.48961,28200000.0
2008-02-21 12:04:00,1.48983,1.49005,1.48974,1.49,29000000.0
2008-02-21 12:05:00,1.49002,1.49002,1.48958,1.48979,22800000.0
2008-02-21 12:06:00,1.48982,1.49014,1.48981,1.48986,34800000.0
2008-02-21 12:07:00,1.48999,1.49023,1.48997,1.49005,54100000.0
2008-02-21 12:08:00,1.48993,1.48996,1.48976,1.48987,26500000.0
2008-02-21 12:09:00,1.48962,1.48962,1.48878,1.48878,23800000.0
2008-02-21 12:10:00,1.48928,1.48984,1.48928,1.48946,32400000.0
2008-02-21 12:11:00,1.48983,1.49003,1.48962,1.49003,31800000.0
2008-02-21 12:12:00,1.49034,1.49045,1.48979,1.48979,57300001.0
2008-02-21 12:13:00,1.48976,1.48986,1.4896,1.48986,42900001.0
2008-02-21 12:14:00,1.48969,1.48993,1.48957,1.48977,53400000.0
2008-02-21 12:15:00,1.48995,1.48997,1.48948,1.48964,31600000.0
2008-02-21 12:16:00,1.48943,1.48974,1.48934,1.48955,43600000.0
2008-02-21 12:17:00,1.4896,1.48988,1.48951,1.48982,54200000.0
2008-02-21 12:18:00,1.4899,1.49001,1.48963,1.49,31800000.0
2008-02-21 12:19:00,1.48994,1.49055,1.48994,1.49055,31000000.0
2008-02-21 12:20:00,1.49071,1.49113,1.49066,1.49113,27700000.0
2008-02-21 12:21:00,1.4911,1.49118,1.49088,1.49096,51400000.0
2008-02-21 12:22:00,1.49111,1.49191,1.49111,1.49168,47800001.0
2008-02-21 12:23:00,1.49145,1.4928,1.49143,1.4928,74400000.0
2008-02-21 12:24:00,1.49256,1.49283,1.49241,1.49263,23400000.0
2008-02-21 12:25:00,1.49264,1.49287,1.49234,1.49234,41800000.0
2008-02-21 12:26:00,1.49241,1.49245,1.49202,1.49245,48300000.0
2008-02-21 12:27:00,1.49248,1.49263,1.49243,1.49246,46000000.0
2008-02-21 12:28:00,1.49233,1.49242,1.4923,1.49235,32600000.0
2008-02-21 12:29:00,1.49225,1.49234,1.49195,1.49221,49500001.0
2008-02-21 12:30:00,1.49203,1.49221,1.49195,1.49217,36600000.0
2008-02-21 12:31:00,1.49208,1.49208,1.4918,1.49202,28000000.0
2008-02-21 12:32:00,1.49215,1.49255,1.49214,1.49243,32200000.0
2008-02-21 12:33:00,1.4925,1.4925,1.49234,1.49247,55600000.0
2008-02-21 12:34:00,1.49245,1.49267,1.49244,1.49251,29200000.0
2008-02-21 12:35:00,1.49252,1.49269,1.49243,1.49256,32600000.0
2008-02-21 12:36:00,1.49253,1.49253,1.49217,1.49237,36500000.0
2008-02-21 12:37:00,1.49254,1.49273,1.49231,1.49273,37800000.0
2008-02-21 12:38:00,1.49296,1.49301,1.49271,1.49275,24200000.0
2008-02-21 12:39:00,1.49291,1.49312,1.49257,1.49257,28400000.0
2008-02-21 12:40:00,1.49246,1.49259,1.49234,1.49259,21700000.0
2008-02-21 12:41:00,1.49241,1.49255,1.492,1.49227,45400000.0
2008-02-21 12:42:00,1.49248,1.49278,1.49246,1.49278,68900001.0
2008-02-21 12:43:00,1.49295,1.49319,1.49285,1.49285,39400001.0
2008-02-21 12:44:00,1.49296,1.493,1.49249,1.493,39600000.0
2008-02-21 12:45:00,1.49295,1.49324,1.49294,1.49295,36500000.0
2008-02-21 12:46:00,1.49295,1.49332,1.49295,1.49332,33200000.0
2008-02-21 12:47:00,1.49323,1.49337,1.49316,1.49318,32400000.0
2008-02-21 12:48:00,1.49272,1.49272,1.49214,1.49214,19800000.0
2008-02-21 12:49:00,1.49183,1.49202,1.49176,1.49176,33600000.0
2008-02-21 12:50:00,1.49172,1.49182,1.49142,1.49163,40500000.0
2008-02-21 12:51:00,1.49164,1.49164,1.4906,1.49078,50300000.0
2008-02-21 12:52:00,1.49089,1.49109,1.49074,1.49105,33800000.0
2008-02-21 12:53:00,1.49087,1.49106,1.49054,1.49095,56200001.0
2008-02-21 12:54:00,1.49092,1.49101,1.49086,1.49092,37800000.0
2008-02-21 12:55:00,1.4907,1.4907,1.48988,1.48988,36400000.0
2008-02-21 12:56:00,1.48975,1.48999,1.48959,1.48979,46200000.0
2008-02-21 12:57:00,1.48981,1.49044,1.48973,1.49044,31000000.0
2008-02-21 12:58:00,1.49038,1.49058,1.4903,1.49037,22600000.0
2008-02-21 12:59:00,1.48996,1.49071,1.48996,1.49067,46600000.0
2008-02-21 13:00:00,1.4907,1.49101,1.49064,1.49064,46800001.0
2008-02-21 13:01:00,1.4905,1.4906,1.49029,1.49057,55100000.0
2008-02-21 13:02:00,1.49063,1.49063,1.49024,1.49024,22600000.0
2008-02-21 13:03:00,1.49025,1.49025,1.48986,1.49009,25800000.0
2008-02-21 13:04:00,1.49003,1.49013,1.48939,1.48939,37200000.0
2008-02-21 13:05:00,1.48887,1.48942,1.48887,1.48942,58200000.0
2008-02-21 13:06:00,1.48952,1.48994,1.48949,1.48989,24600000.0
2008-02-21 13:07:00,1.49,1.49,1.48973,1.48979,41400000.0
2008-02-21 13:08:00,1.48983,1.48991,1.48957,1.48957,34400001.0
2008-02-21 13:09:00,1.48931,1.48939,1.48918,1.48924,42600000.0
2008-02-21 13:10:00,1.48939,1.4896,1.48932,1.48933,47400000.0
2008-02-21 13:11:00,1.48919,1.48991,1.48919,1.48991,32600000.0
2008-02-21 13:12:00,1.48991,1.48991,1.48953,1.48976,24600000.0
2008-02-21 13:13:00,1.48953,1.4898,1.48939,1.48968,40200000.0
2008-02-21 13:14:00,1.48964,1.48978,1.48944,1.48968,54900000.0
2008-02-21 13:15:00,1.48976,1.48979,1.48935,1.48951,52000000.0
2008-02-21 13:16:00,1.48952,1.4898,1.48952,1.48967,52500000.0
2008-02-21 13:17:00,1.48908,1.48986,1.48908,1.48964,55200000.0
2008-02-21 13:18:00,1.48991,1.49003,1.48943,1.48982,38600000.0
2008-02-21 13:19:00,1.48977,1.48993,1.48959,1.48993,24600000.0
2008-02-21 13:20:00,1.48999,1.49011,1.48954,1.48985,30400000.0
2008-02-21 13:21:00,1.48999,1.49019,1.48983,1.49019,34000000.0
2008-02-21 13:22:00,1.49014,1.49017,1.49,1.49003,32800000.0
2008-02-21 13:23:00,1.48951,1.49013,1.48951,1.48995,35000000.0
2008-02-21 13:24:00,1.4897,1.4898,1.48945,1.48979,22800000.0
2008-02-21 13:25:00,1.48984,1.4899,1.48976,1.48983,32600000.0
2008-02-21 13:26:00,1.48986,1.48996,1.48947,1.48951,29000000.0
2008-02-21 13:27:00,1.48957,1.48969,1.48947,1.48952,23600000.0
2008-02-21 13:28:00,1.48912,1.48935,1.48877,1.48889,34800000.0
2008-02-21 13:29:00,1.48899,1.48899,1.48825,1.4888,60300001.0
2008-02-21 13:30:00,1.48899,1.48901,1.48854,1.48901,41200000.0
2008-02-21 13:31:00,1.48908,1.48914,1.48861,1.48914,46600001.0
2008-02-21 13:32:00,1.48926,1.48961,1.48915,1.48939,395700000.0
2008-02-21 13:33:00,1.48929,1.48947,1.48917,1.48932,651200000.0
2008-02-21 13:34:00,1.48923,1.48969,1.48923,1.48949,543800001.0
2008-02-21 13:35:00,1.48951,1.48973,1.48944,1.48971,512600003.0
2008-02-21 13:36:00,1.48971,1.48997,1.48963,1.48964,156300000.0
2008-02-21 13:37:00,1.4894,1.48942,1.48864,1.48887,672900003.0
2008-02-21 13:38:00,1.48885,1.48925,1.48885,1.48916,394999999.0
2008-02-21 13:39:00,1.48921,1.48922,1.48906,1.48914,201700000.0
2008-02-21 13:40:00,1.48911,1.48964,1.489,1.48928,460100001.0
2008-02-21 13:41:00,1.48922,1.48927,1.48882,1.48884,333900000.0
2008-02-21 13:42:00,1.48885,1.4894,1.4887,1.48934,641000001.0
2008-02-21 13:43:00,1.48939,1.48949,1.48929,1.48947,204800004.0
2008-02-21 13:44:00,1.4894,1.48945,1.48909,1.4894,416400001.0
2008-02-21 13:45:00,1.48946,1.48961,1.48939,1.48939,242000002.0
2008-02-21 13:46:00,1.48947,1.48947,1.48926,1.48929,179000001.0
2008-02-21 13:47:00,1.48931,1.48968,1.4893,1.48964,235700000.0
2008-02-21 13:48:00,1.48974,1.48977,1.48957,1.48967,116000000.0
2008-02-21 13:49:00,1.48968,1.48982,1.48956,1.4896,245200000.0
2008-02-21 13:50:00,1.48969,1.48995,1.48969,1.48975,184400001.0
2008-02-21 13:51:00,1.48956,1.48997,1.48956,1.48968,381300001.0
2008-02-21 13:52:00,1.48987,1.48999,1.48967,1.48982,312700000.0
2008-02-21 13:53:00,1.48973,1.49013,1.48973,1.49,330900000.0
2008-02-21 13:54:00,1.4901,1.49044,1.49008,1.49037,372000001.0
2008-02-21 13:55:00,1.49047,1.49108,1.49039,1.4905,414400000.0
2008-02-21 13:56:00,1.49059,1.49086,1.49059,1.49079,420700001.0
2008-02-21 13:57:00,1.49076,1.49083,1.49045,1.4907,266900000.0
2008-02-21 13:58:00,1.49079,1.49159,1.4907,1.49111,367200001.0
2008-02-21 13:59:00,1.491,1.49137,1.49099,1.49116,291300001.0
2008-02-21 14:00:00,1.49138,1.49173,1.49122,1.49136,390300001.0
2008-02-21 14:01:00,1.49129,1.49208,1.49129,1.49171,235300001.0
2008-02-21 14:02:00,1.49157,1.49162,1.49095,1.49099,337100000.0
2008-02-21 14:03:00,1.49103,1.49113,1.49068,1.49081,348100002.0
2008-02-21 14:04:00,1.49071,1.49077,1.49051,1.49068,319400002.0
2008-02-21 14:05:00,1.49069,1.4912,1.49069,1.49083,391400000.0
2008-02-21 14:06:00,1.49088,1.49139,1.49088,1.49105,492600001.0
2008-02-21 14:07:00,1.49087,1.49092,1.49045,1.49056,437500001.0
2008-02-21 14:08:00,1.49058,1.49059,1.49045,1.49054,264500001.0
2008-02-21 14:09:00,1.49044,1.49044,1.49025,1.49039,289800001.0
2008-02-21 14:10:00,1.4905,1.49063,1.49046,1.49058,201300001.0
2008-02-21 14:11:00,1.49059,1.49074,1.49055,1.49074,234300000.0
2008-02-21 14:12:00,1.49066,1.49074,1.49039,1.49057,459900000.0
2008-02-21 14:13:00,1.49051,1.49066,1.49016,1.49034,466600003.0
2008-02-21 14:14:00,1.49038,1.49067,1.49016,1.49046,502800002.0
2008-02-21 14:15:00,1.4905,1.49066,1.49035,1.49036,269900000.0
2008-02-21 14:16:00,1.49024,1.49032,1.49022,1.49024,98400000.0
2008-02-21 14:17:00,1.49031,1.49053,1.49031,1.49036,200400001.0
2008-02-21 14:18:00,1.49054,1.49091,1.49054,1.49091,207900000.0
2008-02-21 14:19:00,1.49055,1.49077,1.49035,1.49044,375600000.0
2008-02-21 14:20:00,1.49059,1.49078,1.49059,1.49062,268400001.0
2008-02-21 14:21:00,1.49053,1.49084,1.49031,1.49064,378800000.0
2008-02-21 14:22:00,1.49064,1.49074,1.49004,1.49051,476000002.0
2008-02-21 14:23:00,1.49055,1.49079,1.49047,1.4907,476300000.0
2008-02-21 14:24:00,1.49075,1.49086,1.49057,1.49077,367200000.0
2008-02-21 14:25:00,1.49073,1.49079,1.49049,1.49062,307900000.0
2008-02-21 14:26:00,1.49075,1.49092,1.49065,1.49075,434900001.0
2008-02-21 14:27:00,1.49098,1.49099,1.49068,1.4908,239800001.0
2008-02-21 14:28:00,1.49071,1.49091,1.49051,1.49053,504800002.0
2008-02-21 14:29:00,1.49041,1.49067,1.49023,1.49053,560400000.0
2008-02-21 14:30:00,1.4905,1.49059,1.49024,1.49046,564700000.0
2008-02-21 14:31:00,1.49048,1.49048,1.48988,1.48988,465300000.0
2008-02-21 14:32:00,1.48974,1.48974,1.48948,1.48955,329400000.0
2008-02-21 14:33:00,1.48943,1.48943,1.48908,1.48918,195400000.0
2008-02-21 14:34:00,1.48906,1.48907,1.48876,1.48876,131300000.0
2008-02-21 14:35:00,1.48877,1.48893,1.48871,1.48876,223200000.0
2008-02-21 14:36:00,1.48871,1.48876,1.48828,1.48829,251900000.0
2008-02-21 14:37:00,1.48843,1.48862,1.48836,1.48862,227700001.0
2008-02-21 14:38:00,1.4887,1.48885,1.48857,1.48862,152800000.0
2008-02-21 14:39:00,1.48852,1.48879,1.4885,1.48879,172100000.0
2008-02-21 14:40:00,1.48878,1.48892,1.48852,1.4888,262900000.0
2008-02-21 14:41:00,1.4888,1.489,1.48864,1.4888,289800000.0
2008-02-21 14:42:00,1.48876,1.48907,1.48876,1.48906,97800000.0
2008-02-21 14:43:00,1.48905,1.48925,1.48905,1.48915,129800000.0
2008-02-21 14:44:00,1.48926,1.48931,1.48901,1.48926,394200002.0
2008-02-21 14:45:00,1.48929,1.48958,1.48928,1.4894,355300001.0
2008-02-21 14:46:00,1.4894,1.48947,1.48932,1.48947,303500002.0
2008-02-21 14:47:00,1.48965,1.49041,1.48965,1.49013,266900000.0
2008-02-21 14:48:00,1.49017,1.49021,1.48989,1.49003,361600000.0
2008-02-21 14:49:00,1.49,1.49006,1.48994,1.48998,140500000.0
2008-02-21 14:50:00,1.48986,1.49014,1.48951,1.48951,256000000.0
2008-02-21 14:51:00,1.48966,1.48984,1.48962,1.48984,142000000.0
2008-02-21 14:52:00,1.48987,1.49,1.48981,1.48983,321700001.0
2008-02-21 14:53:00,1.48982,1.48999,1.48967,1.48973,430100000.0
2008-02-21 14:54:00,1.4896,1.48991,1.4896,1.48991,128500000.0
2008-02-21 14:55:00,1.49016,1.4903,1.49005,1.49011,234800000.0
2008-02-21 14:56:00,1.49015,1.49031,1.48972,1.49004,406100000.0
2008-02-21 14:57:00,1.49012,1.4903,1.48967,1.48967,416599999.0
2008-02-21 14:58:00,1.48974,1.4898,1.48957,1.48966,303700000.0
2008-02-21 14:59:00,1.48974,1.49015,1.4894,1.49015,218600000.0
2008-02-21 15:00:00,1.49033,1.49089,1.4903,1.49088,667800001.0
2008-02-21 15:01:00,1.49105,1.49154,1.4909,1.49151,337400001.0
2008-02-21 15:02:00,1.49142,1.49144,1.49083,1.49083,558900002.0
2008-02-21 15:03:00,1.49083,1.49087,1.49055,1.49059,406800000.0
2008-02-21 15:04:00,1.49042,1.49074,1.49042,1.49056,480100001.0
2008-02-21 15:05:00,1.49047,1.49064,1.49037,1.49049,358400001.0
2008-02-21 15:06:00,1.49051,1.4907,1.49041,1.49041,244000001.0
2008-02-21 15:07:00,1.49044,1.49065,1.49028,1.49042,360700000.0
2008-02-21 15:08:00,1.49041,1.49093,1.49041,1.49069,368100000.0
2008-02-21 15:09:00,1.49094,1.49115,1.49077,1.49115,481000001.0
2008-02-21 15:10:00,1.49125,1.49145,1.49115,1.49138,489300003.0
2008-02-21 15:11:00,1.49143,1.49153,1.49129,1.49151,484900002.0
2008-02-21 15:12:00,1.49146,1.49153,1.49134,1.49147,338100000.0
2008-02-21 15:13:00,1.49154,1.49239,1.49146,1.49239,491900001.0
2008-02-21 15:14:00,1.49211,1.49223,1.49176,1.49176,440900000.0
2008-02-21 15:15:00,1.49169,1.49292,1.49169,1.49289,419100000.0
2008-02-21 15:16:00,1.49297,1.49321,1.49264,1.49271,447400001.0
2008-02-21 15:17:00,1.49266,1.49283,1.49246,1.49254,325100001.0
2008-02-21 15:18:00,1.49265,1.49265,1.49225,1.49248,244900000.0
2008-02-21 15:19:00,1.49263,1.49274,1.4923,1.49266,484800002.0
2008-02-21 15:20:00,1.49283,1.49337,1.49266,1.49337,453000001.0
2008-02-21 15:21:00,1.49345,1.49365,1.49329,1.49333,728000002.0
2008-02-21 15:22:00,1.4934,1.49392,1.49317,1.49351,556700001.0
2008-02-21 15:23:00,1.49343,1.49348,1.49308,1.49331,422100002.0
2008-02-21 15:24:00,1.49317,1.49317,1.49255,1.49263,636700001.0
2008-02-21 15:25:00,1.49219,1.49258,1.49211,1.49241,635800001.0
2008-02-21 15:26:00,1.49236,1.49241,1.49162,1.49189,782500004.0
2008-02-21 15:27:00,1.49188,1.49231,1.49161,1.49216,581400000.0
2008-02-21 15:28:00,1.49216,1.49216,1.49075,1.49117,703299999.0
2008-02-21 15:29:00,1.49107,1.49141,1.49057,1.49071,622100000.0
2008-02-21 15:30:00,1.49063,1.49126,1.49038,1.49067,608000000.0
2008-02-21 15:31:00,1.49069,1.49078,1.49014,1.49041,570500000.0
2008-02-21 15:32:00,1.49047,1.4908,1.49034,1.49068,453100001.0
2008-02-21 15:33:00,1.49076,1.49096,1.49037,1.49041,396000000.0
2008-02-21 15:34:00,1.49051,1.49106,1.49038,1.49096,407500000.0
2008-02-21 15:35:00,1.49107,1.4912,1.49088,1.4909,620800002.0
2008-02-21 15:36:00,1.49095,1.491,1.49071,1.4908,385500000.0
2008-02-21 15:37:00,1.49082,1.4922,1.49067,1.49171,309800000.0
2008-02-21 15:38:00,1.49176,1.49193,1.49146,1.49193,360700000.0
2008-02-21 15:39:00,1.49152,1.49174,1.4913,1.4916,393900000.0
2008-02-21 15:40:00,1.49158,1.49201,1.49152,1.49189,428000000.0
2008-02-21 15:41:00,1.49183,1.49183,1.49132,1.49167,276800001.0
2008-02-21 15:42:00,1.49168,1.49181,1.49156,1.49157,183700001.0
2008-02-21 15:43:00,1.49143,1.49165,1.49082,1.49084,400200001.0
2008-02-21 15:44:00,1.49099,1.49143,1.49092,1.49111,311700000.0
2008-02-21 15:45:00,1.4912,1.4912,1.49067,1.49087,674199999.0
2008-02-21 15:46:00,1.4908,1.49139,1.49066,1.49139,505000001.0
2008-02-21 15:47:00,1.49145,1.49192,1.49145,1.49156,281000000.0
2008-02-21 15:48:00,1.49157,1.49223,1.49157,1.49208,208100000.0
2008-02-21 15:49:00,1.49217,1.49218,1.49173,1.49184,388200000.0
2008-02-21 15:50:00,1.49187,1.49257,1.49163,1.49257,470700001.0
2008-02-21 15:51:00,1.49257,1.49257,1.492,1.492,553300001.0
2008-02-21 15:52:00,1.49215,1.49233,1.4917,1.4917,349600000.0
2008-02-21 15:53:00,1.49158,1.49183,1.49137,1.49137,327500000.0
2008-02-21 15:54:00,1.49143,1.49158,1.49129,1.49149,358500001.0
2008-02-21 15:55:00,1.49153,1.49171,1.49146,1.49161,414100001.0
2008-02-21 15:56:00,1.49172,1.49231,1.49172,1.49231,371500000.0
2008-02-21 15:57:00,1.49239,1.49266,1.49239,1.49263,368300000.0
2008-02-21 15:58:00,1.49253,1.49294,1.49246,1.49288,503100004.0
2008-02-21 15:59:00,1.49249,1.49249,1.49204,1.49227,455600001.0
2008-02-21 16:00:00,1.49214,1.49256,1.49214,1.4923,467300000.0
2008-02-21 16:01:00,1.49213,1.49236,1.49195,1.49207,438700001.0
2008-02-21 16:02:00,1.49199,1.49218,1.49183,1.49205,565000002.0
2008-02-21 16:03:00,1.49214,1.49242,1.49205,1.49223,412600000.0
2008-02-21 16:04:00,1.49224,1.4926,1.49217,1.49244,500700002.0
2008-02-21 16:05:00,1.49243,1.49253,1.49227,1.49233,331700000.0
2008-02-21 16:06:00,1.49241,1.49281,1.49241,1.49269,191500000.0
2008-02-21 16:07:00,1.4929,1.49335,1.4929,1.49314,266400000.0
2008-02-21 16:08:00,1.4931,1.49348,1.4931,1.49342,136000000.0
2008-02-21 16:09:00,1.49341,1.49363,1.4933,1.49339,397500001.0
2008-02-21 16:10:00,1.49332,1.49359,1.49316,1.49321,400700001.0
2008-02-21 16:11:00,1.49281,1.49281,1.49234,1.49246,515400002.0
2008-02-21 16:12:00,1.49258,1.49283,1.49244,1.49266,471400000.0
2008-02-21 16:13:00,1.49282,1.49324,1.49279,1.49279,514300001.0
2008-02-21 16:14:00,1.49257,1.49257,1.49219,1.49224,506200001.0
2008-02-21 16:15:00,1.49227,1.49233,1.49186,1.49225,650200002.0
2008-02-21 16:16:00,1.49234,1.49252,1.49211,1.4924,523200001.0
2008-02-21 16:17:00,1.49233,1.49239,1.492,1.4923,495500000.0
2008-02-21 16:18:00,1.49218,1.49235,1.49185,1.49233,701300001.0
2008-02-21 16:19:00,1.49237,1.49237,1.49201,1.49205,701600000.0
2008-02-21 16:20:00,1.49198,1.49241,1.49198,1.49214,635500001.0
2008-02-21 16:21:00,1.49197,1.4921,1.49167,1.49189,516100000.0
2008-02-21 16:22:00,1.49189,1.49213,1.49187,1.49196,497700000.0
2008-02-21 16:23:00,1.49189,1.49209,1.49183,1.49187,462000002.0
2008-02-21 16:24:00,1.49193,1.49225,1.49187,1.49203,571800000.0
2008-02-21 16:25:00,1.49186,1.49212,1.49178,1.4919,614500001.0
2008-02-21 16:26:00,1.49206,1.49224,1.49195,1.49201,539400001.0
2008-02-21 16:27:00,1.49219,1.49283,1.49219,1.49279,356400000.0
2008-02-21 16:28:00,1.4928,1.49288,1.49228,1.49228,557900001.0
2008-02-21 16:29:00,1.49223,1.49235,1.49209,1.49219,430700000.0
2008-02-21 16:30:00,1.49232,1.49233,1.49193,1.49202,470100000.0
2008-02-21 16:31:00,1.49167,1.49187,1.49159,1.49179,402500002.0
2008-02-21 16:32:00,1.4919,1.4919,1.49155,1.49174,621900001.0
2008-02-21 16:33:00,1.49174,1.49178,1.49156,1.49168,488700001.0
2008-02-21 16:34:00,1.4917,1.49182,1.49156,1.49176,368200001.0
2008-02-21 16:35:00,1.49166,1.49166,1.49127,1.49127,457300003.0
2008-02-21 16:36:00,1.49136,1.49136,1.49089,1.49121,585700002.0
2008-02-21 16:37:00,1.49132,1.4914,1.49088,1.49107,549500000.0
2008-02-21 16:38:00,1.49104,1.49127,1.49079,1.49101,537100000.0
2008-02-21 16:39:00,1.49094,1.49107,1.49068,1.4908,585000002.0
2008-02-21 16:40:00,1.49076,1.49093,1.49062,1.49062,358800000.0
2008-02-21 16:41:00,1.49072,1.49093,1.49059,1.49081,346700002.0
2008-02-21 16:42:00,1.49096,1.49106,1.49064,1.49064,479400000.0
2008-02-21 16:43:00,1.49067,1.4908,1.4904,1.49077,448200003.0
2008-02-21 16:44:00,1.49074,1.49089,1.49053,1.49064,404300000.0
2008-02-21 16:45:00,1.49048,1.49053,1.49011,1.49046,501600000.0
2008-02-21 16:46:00,1.4905,1.49052,1.49014,1.49048,381700001.0
2008-02-21 16:47:00,1.49053,1.4906,1.49032,1.49038,510700000.0
2008-02-21 16:48:00,1.49024,1.49057,1.49013,1.49035,491900000.0
2008-02-21 16:49:00,1.49012,1.49036,1.49007,1.49018,523900000.0
2008-02-21 16:50:00,1.49004,1.49029,1.48996,1.49014,422100001.0
2008-02-21 16:51:00,1.4902,1.4904,1.49011,1.4904,342800001.0
2008-02-21 16:52:00,1.49033,1.49049,1.49026,1.4903,323100001.0
2008-02-21 16:53:00,1.49031,1.49075,1.49031,1.49048,616400001.0
2008-02-21 16:54:00,1.49048,1.49066,1.49039,1.49045,435900001.0
2008-02-21 16:55:00,1.49046,1.49075,1.49038,1.49061,505900001.0
2008-02-21 16:56:00,1.4905,1.49071,1.4904,1.49061,203800000.0
2008-02-21 16:57:00,1.49066,1.49102,1.49064,1.49078,542300000.0
2008-02-21 16:58:00,1.49084,1.4911,1.49077,1.4909,637500000.0
2008-02-21 16:59:00,1.49097,1.49157,1.4907,1.49152,489600003.0
2008-02-21 17:00:00,1.49168,1.49308,1.4912,1.49193,793800003.0
2008-02-21 17:01:00,1.49203,1.4925,1.49163,1.49198,539900002.0
2008-02-21 17:02:00,1.49231,1.49255,1.49172,1.49255,347600001.0
2008-02-21 17:03:00,1.4926,1.49276,1.49225,1.49264,453800000.0
2008-02-21 17:04:00,1.4927,1.49365,1.4927,1.49338,502700001.0
2008-02-21 17:05:00,1.49335,1.49407,1.49295,1.49393,439900001.0
2008-02-21 17:06:00,1.4939,1.4943,1.49336,1.49386,418900001.0
2008-02-21 17:07:00,1.49381,1.49397,1.49358,1.49378,321000002.0
2008-02-21 17:08:00,1.49378,1.49396,1.49339,1.49371,470700001.0
2008-02-21 17:09:00,1.49405,1.49422,1.4937,1.49383,512400001.0
2008-02-21 17:10:00,1.49394,1.4943,1.49393,1.49402,402300000.0
2008-02-21 17:11:00,1.49408,1.49427,1.49372,1.49412,500900001.0
2008-02-21 17:12:00,1.49413,1.49428,1.49376,1.49389,408700001.0
2008-02-21 17:13:00,1.49381,1.49414,1.49381,1.49409,363800003.0
2008-02-21 17:14:00,1.49412,1.49414,1.49364,1.49389,561800003.0
2008-02-21 17:15:00,1.49386,1.49396,1.49351,1.49391,544100001.0
2008-02-21 17:16:00,1.49382,1.49408,1.49367,1.49385,343200000.0
2008-02-21 17:17:00,1.49382,1.49401,1.49367,1.49381,430900001.0
2008-02-21 17:18:00,1.49394,1.49402,1.49367,1.49401,616100000.0
2008-02-21 17:19:00,1.49397,1.49408,1.49377,1.49394,328600001.0
2008-02-21 17:20:00,1.49389,1.49398,1.49366,1.49397,450400000.0
2008-02-21 17:21:00,1.49394,1.49407,1.49371,1.49401,433700000.0
2008-02-21 17:22:00,1.49415,1.4942,1.49378,1.49416,450600000.0
2008-02-21 17:23:00,1.49413,1.49417,1.49373,1.49382,489800000.0
2008-02-21 17:24:00,1.49383,1.49414,1.4937,1.49414,515200003.0
2008-02-21 17:25:00,1.49423,1.49428,1.49384,1.49384,362900001.0
2008-02-21 17:26:00,1.49405,1.49432,1.49394,1.49431,474800000.0
2008-02-21 17:27:00,1.4943,1.49457,1.49414,1.49414,551000001.0
2008-02-21 17:28:00,1.49429,1.4946,1.49414,1.49441,524800001.0
2008-02-21 17:29:00,1.4943,1.49458,1.49385,1.49411,655600001.0
2008-02-21 17:30:00,1.49407,1.49437,1.49397,1.49426,477700001.0
2008-02-21 17:31:00,1.49418,1.49441,1.49413,1.49418,639100000.0
2008-02-21 17:32:00,1.49393,1.49406,1.4938,1.4938,467300000.0
2008-02-21 17:33:00,1.49375,1.49375,1.49318,1.4935,483300000.0
2008-02-21 17:34:00,1.4935,1.49368,1.49337,1.49351,402400000.0
2008-02-21 17:35:00,1.49354,1.49384,1.49352,1.49375,455600000.0
2008-02-21 17:36:00,1.49377,1.49401,1.49354,1.49356,517600000.0
2008-02-21 17:37:00,1.49375,1.49399,1.49366,1.49373,351300000.0
2008-02-21 17:38:00,1.49374,1.49392,1.49366,1.49369,414600003.0
2008-02-21 17:39:00,1.49397,1.49475,1.49397,1.49452,524100000.0
2008-02-21 17:40:00,1.49433,1.49506,1.49423,1.49455,333600001.0
2008-02-21 17:41:00,1.49448,1.49508,1.49442,1.49466,392800000.0
2008-02-21 17:42:00,1.49472,1.49553,1.49464,1.4955,312100000.0
2008-02-21 17:43:00,1.49564,1.49603,1.4955,1.49596,397100000.0
2008-02-21 17:44:00,1.49601,1.4965,1.49601,1.49642,360400000.0
2008-02-21 17:45:00,1.49621,1.49641,1.49603,1.49604,528600001.0
2008-02-21 17:46:00,1.49612,1.49704,1.49612,1.4969,589400001.0
2008-02-21 17:47:00,1.49702,1.49702,1.49664,1.49687,498300000.0
2008-02-21 17:48:00,1.49694,1.4971,1.49624,1.49648,390800001.0
2008-02-21 17:49:00,1.4966,1.49692,1.49642,1.49658,358100000.0
2008-02-21 17:50:00,1.49647,1.49656,1.49563,1.49563,495500001.0
2008-02-21 17:51:00,1.49588,1.49668,1.49588,1.49668,482100001.0
2008-02-21 17:52:00,1.49678,1.49689,1.49645,1.49683,545800001.0
2008-02-21 17:53:00,1.49676,1.49742,1.49653,1.49729,525200001.0
2008-02-21 17:54:00,1.49736,1.49749,1.49691,1.49732,376300000.0
2008-02-21 17:55:00,1.49745,1.49779,1.4974,1.49752,369800000.0
2008-02-21 17:56:00,1.49762,1.49825,1.49738,1.49799,377600001.0
2008-02-21 17:57:00,1.49813,1.49867,1.49771,1.498,522200000.0
2008-02-21 17:58:00,1.49799,1.49845,1.49799,1.49837,615700000.0
2008-02-21 17:59:00,1.49843,1.49854,1.49724,1.49742,281600001.0
2008-02-21 18:00:00,1.4972,1.49735,1.49687,1.49699,716600001.0
2008-02-21 18:01:00,1.49692,1.49708,1.49674,1.49693,755500003.0
2008-02-21 18:02:00,1.49706,1.49735,1.49701,1.49708,571700002.0
2008-02-21 18:03:00,1.49687,1.49701,1.49627,1.49665,367600000.0
2008-02-21 18:04:00,1.49668,1.49685,1.49651,1.49662,549000002.0
2008-02-21 18:05:00,1.49654,1.49678,1.49611,1.49622,520600003.0
2008-02-21 18:06:00,1.49614,1.4965,1.49614,1.49616,339400001.0
2008-02-21 18:07:00,1.49615,1.49637,1.49512,1.49512,486400001.0
2008-02-21 18:08:00,1.49513,1.4958,1.49505,1.49545,419900000.0
2008-02-21 18:09:00,1.49543,1.49559,1.49494,1.49513,478300000.0
2008-02-21 18:10:00,1.49503,1.4954,1.495,1.49513,564400000.0
2008-02-21 18:11:00,1.49497,1.49549,1.49473,1.49549,308700001.0
2008-02-21 18:12:00,1.49555,1.49562,1.49534,1.49544,454900001.0
2008-02-21 18:13:00,1.49537,1.49599,1.49516,1.49531,287600000.0
2008-02-21 18:14:00,1.495,1.495,1.49283,1.49327,554400000.0
2008-02-21 18:15:00,1.49307,1.49365,1.49307,1.49365,425100000.0
2008-02-21 18:16:00,1.49365,1.49404,1.49365,1.49371,276400001.0
2008-02-21 18:17:00,1.49359,1.49376,1.49329,1.49332,419500000.0
2008-02-21 18:18:00,1.49359,1.49405,1.49347,1.49399,473000000.0
2008-02-21 18:19:00,1.49379,1.49397,1.49371,1.49378,349100000.0
2008-02-21 18:20:00,1.49359,1.49385,1.49331,1.49372,380900000.0
2008-02-21 18:21:00,1.49392,1.49468,1.49392,1.49456,425400002.0
2008-02-21 18:22:00,1.49446,1.49451,1.49393,1.49399,465300000.0
2008-02-21 18:23:00,1.49396,1.4946,1.49396,1.49446,391700000.0
2008-02-21 18:24:00,1.49453,1.4948,1.49449,1.49449,234100002.0
2008-02-21 18:25:00,1.49461,1.49503,1.49461,1.49499,418900000.0
2008-02-21 18:26:00,1.49499,1.49516,1.49459,1.49462,249500000.0
2008-02-21 18:27:00,1.49458,1.49484,1.4942,1.49467,355800000.0
2008-02-21 18:28:00,1.49463,1.49471,1.49383,1.49383,373400000.0
2008-02-21 18:29:00,1.49369,1.49386,1.49343,1.49375,653400002.0
2008-02-21 18:30:00,1.49384,1.49384,1.49335,1.49339,421100000.0
2008-02-21 18:31:00,1.49336,1.49381,1.49318,1.49332,448400000.0
2008-02-21 18:32:00,1.4932,1.49343,1.49278,1.49303,392700000.0
2008-02-21 18:33:00,1.49306,1.49333,1.49294,1.49316,550600002.0
2008-02-21 18:34:00,1.49317,1.49336,1.49295,1.49309,360700001.0
2008-02-21 18:35:00,1.49299,1.49322,1.49287,1.49303,387600000.0
2008-02-21 18:36:00,1.49298,1.49298,1.49265,1.49265,378400002.0
2008-02-21 18:37:00,1.49258,1.49306,1.49245,1.49297,398100000.0
2008-02-21 18:38:00,1.4931,1.49322,1.4929,1.49313,319800000.0
2008-02-21 18:39:00,1.49295,1.49307,1.49287,1.49287,300700000.0
2008-02-21 18:40:00,1.49275,1.49294,1.49196,1.49196,539900002.0
2008-02-21 18:41:00,1.49159,1.49159,1.4898,1.49059,183600000.0
2008-02-21 18:42:00,1.4907,1.49112,1.49037,1.49106,503600000.0
2008-02-21 18:43:00,1.49118,1.49134,1.49084,1.49126,546100002.0
2008-02-21 18:44:00,1.49152,1.49215,1.49152,1.492,399300000.0
2008-02-21 18:45:00,1.49208,1.49248,1.49208,1.49225,296900002.0
2008-02-21 18:46:00,1.49253,1.49298,1.49208,1.49249,515800000.0
2008-02-21 18:47:00,1.49243,1.4933,1.49227,1.49313,447600002.0
2008-02-21 18:48:00,1.49326,1.49365,1.49314,1.49336,536400002.0
2008-02-21 18:49:00,1.49342,1.49359,1.49312,1.4934,396200001.0
2008-02-21 18:50:00,1.49333,1.49354,1.49266,1.49287,270800002.0
2008-02-21 18:51:00,1.49253,1.4926,1.4922,1.49221,203900000.0
2008-02-21 18:52:00,1.49203,1.49226,1.49197,1.49224,320900000.0
2008-02-21 18:53:00,1.49238,1.49301,1.49216,1.49254,552500000.0
2008-02-21 18:54:00,1.49277,1.49277,1.49239,1.49239,578600000.0
2008-02-21 18:55:00,1.49233,1.49254,1.49177,1.49177,619500001.0
2008-02-21 18:56:00,1.49171,1.49197,1.49163,1.49197,569000001.0
2008-02-21 18:57:00,1.49194,1.49218,1.49174,1.49182,714400001.0
2008-02-21 18:58:00,1.49212,1.49253,1.49191,1.49253,450600003.0
2008-02-21 18:59:00,1.49342,1.49393,1.49317,1.49336,481099999.0
2008-02-21 19:00:00,1.49334,1.49391,1.49304,1.49382,307000003.0
2008-02-21 19:01:00,1.49391,1.49421,1.49385,1.49395,487600001.0
2008-02-21 19:02:00,1.49384,1.49409,1.49366,1.49381,593000000.0
2008-02-21 19:03:00,1.49383,1.49414,1.49364,1.49382,547000001.0
2008-02-21 19:04:00,1.49388,1.49408,1.49374,1.49385,643500000.0
2008-02-21 19:05:00,1.49372,1.49379,1.49351,1.49361,673700002.0
2008-02-21 19:06:00,1.49359,1.49391,1.49346,1.49365,540900000.0
2008-02-21 19:07:00,1.49374,1.49393,1.49353,1.49355,605900001.0
2008-02-21 19:08:00,1.49347,1.49355,1.49301,1.49346,566900001.0
2008-02-21 19:09:00,1.49348,1.49368,1.49317,1.49365,539900002.0
2008-02-21 19:10:00,1.4935,1.49401,1.49327,1.4933,526100000.0
2008-02-21 19:11:00,1.49335,1.4937,1.493,1.493,332900000.0
2008-02-21 19:12:00,1.49304,1.4932,1.49274,1.49298,468100000.0
2008-02-21 19:13:00,1.49309,1.49351,1.49308,1.49345,716100001.0
2008-02-21 19:14:00,1.49323,1.49333,1.49282,1.49289,583200001.0
2008-02-21 19:15:00,1.49283,1.49307,1.49281,1.49294,479700000.0
2008-02-21 19:16:00,1.49294,1.49318,1.49276,1.49277,283200001.0
2008-02-21 19:17:00,1.49295,1.49344,1.49292,1.49306,560700001.0
2008-02-21 19:18:00,1.49306,1.49306,1.49262,1.4928,429800000.0
2008-02-21 19:19:00,1.49285,1.49333,1.49272,1.49317,330500001.0
2008-02-21 19:20:00,1.49374,1.494,1.49345,1.49382,527100000.0
2008-02-21 19:21:00,1.49378,1.49444,1.49378,1.49444,341200002.0
2008-02-21 19:22:00,1.49446,1.49463,1.49431,1.49456,375900004.0
2008-02-21 19:23:00,1.4945,1.4945,1.49392,1.49409,394500000.0
2008-02-21 19:24:00,1.49405,1.49427,1.49378,1.49414,492800001.0
2008-02-21 19:25:00,1.49427,1.49482,1.49427,1.49466,745900002.0
2008-02-21 19:26:00,1.49478,1.49503,1.49462,1.4949,207300000.0
2008-02-21 19:27:00,1.49503,1.49503,1.49461,1.49478,262800001.0
2008-02-21 19:28:00,1.49478,1.49512,1.49436,1.49512,289800001.0
2008-02-21 19:29:00,1.4954,1.49664,1.49529,1.49631,485200003.0
2008-02-21 19:30:00,1.49631,1.49631,1.49502,1.49536,410100000.0
2008-02-21 19:31:00,1.49531,1.49573,1.49527,1.49572,547200000.0
2008-02-21 19:32:00,1.4958,1.49624,1.49563,1.49596,342800000.0
2008-02-21 19:33:00,1.49593,1.49593,1.49552,1.49559,317800000.0
2008-02-21 19:34:00,1.49535,1.49581,1.49535,1.49581,623400004.0
2008-02-21 19:35:00,1.49596,1.49638,1.49569,1.49592,491200000.0
2008-02-21 19:36:00,1.49582,1.49604,1.49565,1.49577,219700000.0
2008-02-21 19:37:00,1.49564,1.49586,1.49535,1.49535,371600000.0
2008-02-21 19:38:00,1.49547,1.49558,1.49498,1.49536,493600000.0
2008-02-21 19:39:00,1.49543,1.49557,1.49516,1.49531,262100000.0
2008-02-21 19:40:00,1.49514,1.49518,1.49493,1.49507,311300002.0
2008-02-21 19:41:00,1.49508,1.49511,1.49474,1.49499,134600001.0
2008-02-21 19:42:00,1.49495,1.49511,1.49469,1.49489,268500000.0
2008-02-21 19:43:00,1.4949,1.49507,1.49474,1.49507,267100000.0
2008-02-21 19:44:00,1.4953,1.49535,1.49511,1.49519,280200000.0
2008-02-21 19:45:00,1.49518,1.49532,1.49499,1.49522,101000000.0
2008-02-21 19:46:00,1.49534,1.49552,1.49525,1.49542,234000001.0
2008-02-21 19:47:00,1.49553,1.49606,1.4955,1.49606,408500000.0
2008-02-21 19:48:00,1.49612,1.4962,1.49598,1.49614,249100000.0
2008-02-21 19:49:00,1.49625,1.4963,1.49581,1.49605,636500002.0
2008-02-21 19:50:00,1.49618,1.49651,1.49618,1.49636,469800000.0
2008-02-21 19:51:00,1.49628,1.49637,1.49554,1.49564,388000000.0
2008-02-21 19:52:00,1.49544,1.49546,1.49492,1.49501,464800001.0
2008-02-21 19:53:00,1.49497,1.49513,1.49474,1.49504,721900001.0
2008-02-21 19:54:00,1.49503,1.49509,1.49486,1.49491,281800000.0
2008-02-21 19:55:00,1.49486,1.49486,1.49435,1.49435,400900001.0
2008-02-21 19:56:00,1.49427,1.49465,1.49427,1.49454,397600000.0
2008-02-21 19:57:00,1.49466,1.49485,1.49452,1.49463,271500000.0
2008-02-21 19:58:00,1.4945,1.49462,1.49429,1.49439,415300000.0
2008-02-21 19:59:00,1.4945,1.49472,1.49443,1.49452,379100001.0
2008-02-21 20:00:00,1.49447,1.49467,1.4944,1.49446,454000001.0
2008-02-21 20:01:00,1.49441,1.49464,1.49422,1.49435,600700000.0
2008-02-21 20:02:00,1.49415,1.49438,1.49393,1.49416,543600000.0
2008-02-21 20:03:00,1.49419,1.49434,1.49403,1.49425,701100002.0
2008-02-21 20:04:00,1.49431,1.49459,1.49425,1.49448,361500000.0
2008-02-21 20:05:00,1.49456,1.49488,1.49436,1.49474,313500001.0
2008-02-21 20:06:00,1.49479,1.49524,1.49466,1.49473,589100000.0
2008-02-21 20:07:00,1.49457,1.49498,1.49457,1.49498,451800001.0
2008-02-21 20:08:00,1.49516,1.49557,1.49516,1.4955,612600001.0
2008-02-21 20:09:00,1.49538,1.49538,1.4949,1.49501,529000002.0
2008-02-21 20:10:00,1.49497,1.49516,1.49466,1.4951,597200001.0
2008-02-21 20:11:00,1.49517,1.49545,1.495,1.49541,705500002.0
2008-02-21 20:12:00,1.49568,1.49625,1.49568,1.496,584500000.0
2008-02-21 20:13:00,1.49591,1.49641,1.49591,1.4963,458800000.0
2008-02-21 20:14:00,1.4965,1.49724,1.49646,1.49695,403700000.0
2008-02-21 20:15:00,1.49674,1.4971,1.49609,1.49613,437400000.0
2008-02-21 20:16:00,1.49561,1.49661,1.49561,1.49633,213600000.0
2008-02-21 20:17:00,1.49643,1.49666,1.49625,1.4965,305800000.0
2008-02-21 20:18:00,1.49618,1.49623,1.49567,1.49592,644200000.0
2008-02-21 20:19:00,1.4959,1.49614,1.49586,1.49601,316700001.0
2008-02-21 20:20:00,1.4959,1.4959,1.49555,1.49572,398400001.0
2008-02-21 20:21:00,1.49571,1.49576,1.49546,1.49546,77400000.0
2008-02-21 20:22:00,1.49536,1.49562,1.49491,1.4953,198400000.0
2008-02-21 20:23:00,1.49534,1.49541,1.49499,1.49511,378300000.0
2008-02-21 20:24:00,1.49491,1.49543,1.49406,1.49508,281300000.0
2008-02-21 20:25:00,1.49513,1.49524,1.49495,1.49506,242600000.0
2008-02-21 20:26:00,1.49512,1.49543,1.49506,1.49533,413100000.0
2008-02-21 20:27:00,1.49545,1.49563,1.49531,1.49546,413700000.0
2008-02-21 20:28:00,1.49555,1.49555,1.49527,1.49538,248300000.0
2008-02-21 20:29:00,1.49537,1.49552,1.49505,1.49505,553700003.0
2008-02-21 20:30:00,1.49533,1.4956,1.49533,1.49559,218700000.0
2008-02-21 20:31:00,1.49595,1.49625,1.49577,1.49604,245900001.0
2008-02-21 20:32:00,1.49668,1.49684,1.49618,1.49682,174700000.0
2008-02-21 20:33:00,1.49721,1.49831,1.49711,1.49831,285600000.0
2008-02-21 20:34:00,1.49831,1.49831,1.49765,1.49768,351000002.0
2008-02-21 20:35:00,1.49763,1.49797,1.49763,1.49773,290100001.0
2008-02-21 20:36:00,1.49778,1.4983,1.49767,1.4983,421700000.0
2008-02-21 20:37:00,1.49839,1.49933,1.49839,1.49919,326400001.0
2008-02-21 20:38:00,1.49947,1.50023,1.4993,1.49983,261500000.0
2008-02-21 20:39:00,1.4992,1.49927,1.49886,1.49907,445600000.0
2008-02-21 20:40:00,1.49925,1.50017,1.49924,1.49971,320200000.0
2008-02-21 20:41:00,1.49971,1.49971,1.4992,1.49951,398500001.0
2008-02-21 20:42:00,1.49942,1.49942,1.49886,1.49896,223800000.0
2008-02-21 20:43:00,1.49904,1.49921,1.49884,1.49921,222500000.0
2008-02-21 20:44:00,1.49932,1.49951,1.4988,1.49906,259800000.0
2008-02-21 20:45:00,1.49919,1.49962,1.49918,1.49918,485300000.0
2008-02-21 20:46:00,1.49931,1.49947,1.49906,1.49942,271800001.0
2008-02-21 20:47:00,1.49946,1.49957,1.49927,1.49939,254300000.0
2008-02-21 20:48:00,1.49947,1.49957,1.49917,1.49917,313000000.0
2008-02-21 20:49:00,1.49909,1.49928,1.49886,1.49889,431800001.0
2008-02-21 20:50:00,1.49859,1.4986,1.49819,1.49821,261000001.0
2008-02-21 20:51:00,1.49851,1.49877,1.49839,1.49855,202300000.0
2008-02-21 20:52:00,1.4986,1.49884,1.49853,1.49884,193100000.0
2008-02-21 20:53:00,1.49856,1.49885,1.49849,1.49856,186800000.0
2008-02-21 20:54:00,1.49847,1.4986,1.49836,1.4985,103500000.0
2008-02-21 20:55:00,1.49848,1.49875,1.49848,1.49859,335900001.0
2008-02-21 20:56:00,1.49859,1.49866,1.49847,1.49859,127700000.0
2008-02-21 20:57:00,1.49861,1.49898,1.49861,1.49883,364300000.0
2008-02-21 20:58:00,1.49889,1.49903,1.49857,1.49872,269800000.0
2008-02-21 20:59:00,1.49867,1.49911,1.49867,1.49911,130000000.0
2008-02-21 21:00:00,1.49894,1.49899,1.49874,1.49876,267200000.0
2008-02-21 21:01:00,1.49856,1.49861,1.4984,1.49859,252900000.0
2008-02-21 21:02:00,1.49867,1.49868,1.49859,1.49859,90800000.0
2008-02-21 21:03:00,1.49848,1.49848,1.49805,1.49826,322100000.0
2008-02-21 21:04:00,1.49822,1.49845,1.49812,1.4984,365000001.0
2008-02-21 21:05:00,1.49851,1.4988,1.49839,1.49878,387000000.0
2008-02-21 21:06:00,1.49867,1.49894,1.49858,1.49873,261600001.0
2008-02-21 21:07:00,1.49859,1.49883,1.49855,1.49859,253400001.0
2008-02-21 21:08:00,1.49851,1.49877,1.49847,1.49861,346500001.0
2008-02-21 21:09:00,1.49864,1.49895,1.49862,1.4988,300900000.0
2008-02-21 21:10:00,1.49885,1.49914,1.49877,1.49881,307900002.0
2008-02-21 21:11:00,1.49868,1.49895,1.49862,1.4987,410500001.0
2008-02-21 21:12:00,1.49847,1.49858,1.49821,1.49858,224900000.0
2008-02-21 21:13:00,1.49885,1.49904,1.49885,1.49896,229800001.0
2008-02-21 21:14:00,1.49935,1.49962,1.49933,1.49945,203400000.0
2008-02-21 21:15:00,1.49924,1.49931,1.4991,1.49916,322700001.0
2008-02-21 21:16:00,1.49916,1.49952,1.49915,1.49952,112700000.0
2008-02-21 21:17:00,1.49951,1.4997,1.49941,1.49951,253400000.0
2008-02-21 21:18:00,1.49959,1.49974,1.49933,1.49952,153400000.0
2008-02-21 21:19:00,1.49959,1.49966,1.49933,1.49949,109000000.0
2008-02-21 21:20:00,1.49946,1.49952,1.49938,1.49938,50400000.0
2008-02-21 21:21:00,1.49935,1.49954,1.49899,1.49899,116400000.0
2008-02-21 21:22:00,1.49886,1.49886,1.49857,1.49865,239300004.0
2008-02-21 21:23:00,1.49854,1.4986,1.4985,1.4985,70600000.0
2008-02-21 21:24:00,1.49841,1.49865,1.49822,1.49824,134200000.0
2008-02-21 21:25:00,1.4983,1.49842,1.49822,1.49822,203900000.0
2008-02-21 21:26:00,1.49816,1.49831,1.49802,1.49804,251700000.0
2008-02-21 21:27:00,1.498,1.49807,1.49796,1.49807,203000000.0
2008-02-21 21:28:00,1.498,1.49813,1.49793,1.49811,141500000.0
2008-02-21 21:29:00,1.49813,1.49835,1.49783,1.49783,237400000.0
2008-02-21 21:30:00,1.49784,1.49811,1.49784,1.49798,130100000.0
2008-02-21 21:31:00,1.49794,1.49813,1.49785,1.49793,331600000.0
2008-02-21 21:32:00,1.49802,1.49802,1.49784,1.49787,331200000.0
2008-02-21 21:33:00,1.498,1.4981,1.49789,1.49797,325200000.0
2008-02-21 21:34:00,1.49803,1.49817,1.49801,1.4981,179500000.0
2008-02-21 21:35:00,1.49819,1.49852,1.49816,1.49832,351400001.0
2008-02-21 21:36:00,1.4984,1.4986,1.49834,1.49846,289000000.0
2008-02-21 21:37:00,1.49842,1.4987,1.49831,1.49838,322200001.0
2008-02-21 21:38:00,1.49842,1.49856,1.49826,1.49839,236700000.0
2008-02-21 21:39:00,1.49833,1.49868,1.49833,1.49841,296800000.0
2008-02-21 21:40:00,1.49849,1.49873,1.49848,1.49857,182500000.0
2008-02-21 21:41:00,1.49853,1.49866,1.49826,1.49826,236000000.0
2008-02-21 21:42:00,1.49812,1.49839,1.49741,1.49764,143900000.0
2008-02-21 21:43:00,1.49772,1.49793,1.49763,1.49768,234300000.0
2008-02-21 21:44:00,1.49761,1.49761,1.49717,1.49717,147300000.0
2008-02-21 21:45:00,1.4972,1.49745,1.49713,1.4973,331300002.0
2008-02-21 21:46:00,1.49718,1.49739,1.49703,1.49735,290900000.0
2008-02-21 21:47:00,1.49745,1.49755,1.49717,1.49719,227500000.0
2008-02-21 21:48:00,1.49708,1.49729,1.49705,1.49727,420500000.0
2008-02-21 21:49:00,1.49728,1.49735,1.49697,1.49713,302000001.0
2008-02-21 21:50:00,1.49694,1.49723,1.49678,1.49686,375900000.0
2008-02-21 21:51:00,1.49702,1.49728,1.49688,1.49695,511300001.0
2008-02-21 21:52:00,1.49698,1.49721,1.49681,1.497,355600000.0
2008-02-21 21:53:00,1.49694,1.49712,1.49685,1.49712,100400000.0
2008-02-21 21:54:00,1.4971,1.49741,1.4971,1.49723,354500000.0
2008-02-21 21:55:00,1.49719,1.49735,1.49717,1.49733,178100002.0
2008-02-21 21:56:00,1.49718,1.49744,1.49718,1.49744,33000000.0
2008-02-21 21:57:00,1.49744,1.49757,1.49732,1.49733,279300002.0
2008-02-21 21:58:00,1.49735,1.49759,1.49729,1.49733,128500000.0
2008-02-21 21:59:00,1.49732,1.49767,1.49726,1.49767,239300000.0
2008-02-21 22:00:00,1.4977,1.49795,1.49763,1.49787,90800000.0
2008-02-21 22:01:00,1.4979,1.49811,1.4979,1.498,139100001.0
2008-02-21 22:02:00,1.49824,1.49841,1.49824,1.49831,158000000.0
2008-02-21 22:03:00,1.49837,1.49867,1.49812,1.49812,140800001.0
2008-02-21 22:04:00,1.49798,1.49798,1.49741,1.49753,211700001.0
2008-02-21 22:05:00,1.4976,1.49761,1.49728,1.49743,201600000.0
2008-02-21 22:06:00,1.49722,1.49755,1.49715,1.49715,85400000.0
2008-02-21 22:07:00,1.49715,1.49722,1.49695,1.49717,200300002.0
2008-02-21 22:08:00,1.4972,1.49738,1.49708,1.49716,185100001.0
2008-02-21 22:09:00,1.49716,1.49744,1.49704,1.49705,261400000.0
2008-02-21 22:10:00,1.4971,1.49746,1.4971,1.49724,186200000.0
2008-02-21 22:11:00,1.49737,1.4977,1.49732,1.49742,335000000.0
2008-02-21 22:12:00,1.49746,1.49746,1.49655,1.49683,247400002.0
2008-02-21 22:13:00,1.49675,1.49697,1.49652,1.49675,203200000.0
2008-02-21 22:14:00,1.49666,1.4967,1.49638,1.49642,160200000.0
2008-02-21 22:15:00,1.49627,1.49656,1.49627,1.49655,103400000.0
2008-02-21 22:16:00,1.49651,1.49673,1.49649,1.49666,97200000.0
2008-02-21 22:17:00,1.49674,1.49696,1.49663,1.49696,205400000.0
2008-02-21 22:18:00,1.4969,1.4969,1.49653,1.4968,129100000.0
2008-02-21 22:19:00,1.49647,1.49709,1.49647,1.49701,232800000.0
2008-02-21 22:20:00,1.49706,1.49728,1.49691,1.49728,234200004.0
2008-02-21 22:21:00,1.49701,1.49722,1.49687,1.49698,190200000.0
2008-02-21 22:22:00,1.49681,1.4969,1.49664,1.49672,204400000.0
2008-02-21 22:23:00,1.4969,1.497,1.49664,1.49664,186900000.0
2008-02-21 22:24:00,1.49664,1.4969,1.49652,1.49658,290700000.0
2008-02-21 22:25:00,1.49672,1.49723,1.49669,1.49676,199200000.0
2008-02-21 22:26:00,1.49667,1.49691,1.49667,1.49688,191400000.0
2008-02-21 22:27:00,1.49691,1.49702,1.49671,1.49686,152100000.0
2008-02-21 22:28:00,1.49659,1.49715,1.49659,1.49703,84600000.0
2008-02-21 22:29:00,1.49711,1.4975,1.49705,1.4975,199700000.0
2008-02-21 22:30:00,1.49749,1.4978,1.49743,1.49775,236800001.0
2008-02-21 22:31:00,1.4979,1.49792,1.49757,1.49787,210300000.0
2008-02-21 22:32:00,1.49801,1.49806,1.49754,1.49789,160000001.0
2008-02-21 22:33:00,1.49757,1.49757,1.49741,1.49741,165300000.0
2008-02-21 22:34:00,1.49736,1.49764,1.49715,1.4972,220600000.0
2008-02-21 22:35:00,1.49699,1.49712,1.49697,1.49697,143800000.0
2008-02-21 22:36:00,1.49707,1.49744,1.49698,1.49729,136500000.0
2008-02-21 22:37:00,1.4974,1.4974,1.49721,1.49737,239400001.0
2008-02-21 22:38:00,1.49723,1.49762,1.49715,1.4972,265400000.0
2008-02-21 22:39:00,1.49726,1.49742,1.49696,1.49736,236200000.0
2008-02-21 22:40:00,1.49746,1.49811,1.49727,1.49811,300900000.0
2008-02-21 22:41:00,1.49846,1.49871,1.49825,1.49854,283800000.0
2008-02-21 22:42:00,1.49856,1.49868,1.49824,1.49824,127500000.0
2008-02-21 22:43:00,1.49842,1.4988,1.49828,1.4984,197700001.0
2008-02-21 22:44:00,1.49832,1.49852,1.49832,1.49837,196300000.0
2008-02-21 22:45:00,1.49829,1.49834,1.49794,1.49794,217200001.0
2008-02-21 22:46:00,1.49779,1.49802,1.49774,1.49774,122600000.0
2008-02-21 22:47:00,1.49776,1.49806,1.49776,1.49804,107100000.0
2008-02-21 22:48:00,1.49809,1.49827,1.4979,1.49791,85200000.0
2008-02-21 22:49:00,1.49789,1.49789,1.49766,1.49767,224600000.0
2008-02-21 22:50:00,1.49758,1.49788,1.49741,1.49765,183200000.0
2008-02-21 22:51:00,1.49772,1.49793,1.49762,1.49792,293500000.0
2008-02-21 22:52:00,1.49792,1.49821,1.49776,1.4978,278500001.0
2008-02-21 22:53:00,1.49794,1.49823,1.49794,1.49813,166700000.0
2008-02-21 22:54:00,1.49805,1.49817,1.49782,1.49816,205700001.0
2008-02-21 22:55:00,1.49815,1.49862,1.49815,1.49845,244600000.0
2008-02-21 22:56:00,1.49843,1.49867,1.49829,1.49832,135300000.0
2008-02-21 22:57:00,1.49826,1.4984,1.49824,1.4983,260600000.0
2008-02-21 22:58:00,1.49847,1.49867,1.49779,1.49779,30600000.0
2008-02-21 22:59:00,1.49783,1.49806,1.49766,1.49766,203900002.0
2008-02-21 23:00:00,1.49758,1.4978,1.49751,1.49762,130400001.0
2008-02-21 23:01:00,1.49765,1.49765,1.49739,1.49739,15800000.0
2008-02-21 23:02:00,1.49737,1.49752,1.49725,1.49725,25800000.0
2008-02-21 23:03:00,1.49723,1.49743,1.49723,1.49743,39400000.0
2008-02-21 23:04:00,1.49781,1.49781,1.49729,1.49761,25600000.0
2008-02-21 23:05:00,1.49727,1.49751,1.49726,1.49751,53300000.0
2008-02-21 23:06:00,1.4976,1.49783,1.49749,1.49756,42200000.0
2008-02-21 23:07:00,1.49764,1.49781,1.49734,1.49734,52900000.0
2008-02-21 23:08:00,1.49733,1.49733,1.49724,1.49725,28200000.0
2008-02-21 23:09:00,1.49723,1.49771,1.49723,1.49723,19800000.0
2008-02-21 23:10:00,1.49726,1.49765,1.49726,1.49751,59800000.0
2008-02-21 23:11:00,1.49765,1.49786,1.49758,1.49759,49100000.0
2008-02-21 23:12:00,1.49771,1.49771,1.49701,1.49724,79000000.0
2008-02-21 23:13:00,1.49735,1.49736,1.49717,1.49717,55700000.0
2008-02-21 23:14:00,1.49732,1.49772,1.4973,1.49757,37600000.0
2008-02-21 23:15:00,1.49755,1.49762,1.49719,1.49719,37700000.0
2008-02-21 23:16:00,1.49715,1.49721,1.49713,1.49719,61200000.0
2008-02-21 23:17:00,1.49733,1.49763,1.4973,1.4973,65800000.0
2008-02-21 23:18:00,1.49747,1.4976,1.49732,1.49732,49800000.0
2008-02-21 23:19:00,1.49759,1.49759,1.4971,1.4971,35200000.0
2008-02-21 23:20:00,1.49713,1.49725,1.49706,1.49707,64400000.0
2008-02-21 23:21:00,1.49714,1.49729,1.49714,1.49728,49600000.0
2008-02-21 23:22:00,1.49739,1.49774,1.49719,1.49758,120000000.0
2008-02-21 23:23:00,1.49762,1.49804,1.49709,1.49751,148800000.0
2008-02-21 23:24:00,1.49757,1.49757,1.49739,1.49741,72000001.0
2008-02-21 23:25:00,1.49758,1.49791,1.49758,1.49785,33400000.0
2008-02-21 23:26:00,1.49802,1.49802,1.49773,1.49784,55700000.0
2008-02-21 23:27:00,1.49784,1.49794,1.49765,1.49794,35100000.0
2008-02-21 23:28:00,1.49778,1.49791,1.49754,1.49775,22000000.0
2008-02-21 23:29:00,1.49793,1.49793,1.49689,1.49689,94600000.0
2008-02-21 23:30:00,1.49722,1.49739,1.49659,1.49659,77400000.0
2008-02-21 23:31:00,1.49667,1.49696,1.49667,1.49695,79400001.0
2008-02-21 23:32:00,1.49702,1.49706,1.49669,1.49669,74600000.0
2008-02-21 23:33:00,1.49677,1.49721,1.49677,1.49706,124100000.0
2008-02-21 23:34:00,1.49705,1.49726,1.49675,1.49675,200300000.0
2008-02-21 23:35:00,1.49678,1.49688,1.49675,1.49679,169000000.0
2008-02-21 23:36:00,1.49684,1.49699,1.49684,1.49694,32000000.0
2008-02-21 23:37:00,1.497,1.497,1.49688,1.4969,20400000.0
2008-02-21 23:38:00,1.49694,1.49703,1.49692,1.49696,54500000.0
2008-02-21 23:39:00,1.49697,1.49722,1.49697,1.49707,162900000.0
2008-02-21 23:40:00,1.49709,1.49709,1.49688,1.49689,52300000.0
2008-02-21 23:41:00,1.49682,1.49694,1.4967,1.49681,124200000.0
2008-02-21 23:42:00,1.4968,1.49683,1.49671,1.49675,43300000.0
2008-02-21 23:43:00,1.49682,1.49752,1.49682,1.49752,73800000.0
2008-02-21 23:44:00,1.49746,1.49746,1.49717,1.49719,74200000.0
2008-02-21 23:45:00,1.49715,1.49715,1.49702,1.49707,85400001.0
2008-02-21 23:46:00,1.49704,1.49722,1.49702,1.49705,68500000.0
2008-02-21 23:47:00,1.49706,1.49707,1.49699,1.49699,76500000.0
2008-02-21 23:48:00,1.49727,1.4975,1.49706,1.49714,42000000.0
2008-02-21 23:49:00,1.49713,1.49719,1.49688,1.49717,99800000.0
2008-02-21 23:50:00,1.49738,1.49749,1.49721,1.49731,52399999.0
2008-02-21 23:51:00,1.49725,1.49735,1.49702,1.49702,56800001.0
2008-02-21 23:52:00,1.4971,1.49739,1.4971,1.49732,141600000.0
2008-02-21 23:53:00,1.49719,1.49743,1.49696,1.49697,114500000.0
2008-02-21 23:54:00,1.4973,1.4973,1.49653,1.49668,178900000.0
2008-02-21 23:55:00,1.49687,1.49695,1.49675,1.49695,131400000.0
2008-02-21 23:56:00,1.49682,1.49704,1.49682,1.49692,85400000.0
2008-02-21 23:57:00,1.49693,1.49727,1.49692,1.49722,112500000.0
2008-02-21 23:58:00,1.49721,1.4974,1.49705,1.49709,117200000.0
2008-02-21 23:59:00,1.49702,1.4972,1.497,1.49712,77500000.0
2008-02-22 00:00:00,1.49726,1.49726,1.49685,1.49685,173200001.0
2008-02-22 00:01:00,1.49648,1.49715,1.49638,1.49656,267100001.0
2008-02-22 00:02:00,1.49673,1.49698,1.4967,1.49692,125600000.0
2008-02-22 00:03:00,1.49696,1.49723,1.49696,1.49709,176400000.0
2008-02-22 00:04:00,1.4973,1.49743,1.49708,1.49714,120300000.0
2008-02-22 00:05:00,1.49714,1.49714,1.49691,1.49705,19400000.0
2008-02-22 00:06:00,1.49713,1.49716,1.49689,1.49707,68000001.0
2008-02-22 00:07:00,1.49726,1.49757,1.49701,1.49744,69400000.0
2008-02-22 00:08:00,1.49759,1.49759,1.49733,1.49733,58300001.0
2008-02-22 00:09:00,1.49707,1.49737,1.49705,1.4973,158300000.0
2008-02-22 00:10:00,1.49706,1.4976,1.49687,1.4976,28400000.0
2008-02-22 00:11:00,1.49745,1.49761,1.49734,1.49749,18600000.0
2008-02-22 00:12:00,1.49712,1.49727,1.49712,1.49714,40200000.0
2008-02-22 00:13:00,1.49711,1.49734,1.49709,1.49734,33400000.0
2008-02-22 00:14:00,1.49765,1.49765,1.49724,1.49735,32200000.0
2008-02-22 00:15:00,1.49741,1.49753,1.49736,1.49747,24400000.0
2008-02-22 00:16:00,1.49752,1.49814,1.49752,1.49814,22300000.0
2008-02-22 00:17:00,1.49781,1.49792,1.49778,1.49791,65200000.0
2008-02-22 00:18:00,1.49835,1.49845,1.49827,1.49827,58800000.0
2008-02-22 00:19:00,1.49839,1.49865,1.49803,1.49803,101900000.0
2008-02-22 00:20:00,1.49803,1.49832,1.49803,1.49832,82600002.0
2008-02-22 00:21:00,1.49834,1.4984,1.49821,1.49825,45200000.0
2008-02-22 00:22:00,1.49861,1.49865,1.49829,1.49857,27000000.0
2008-02-22 00:23:00,1.49857,1.49869,1.49813,1.49839,55800000.0
2008-02-22 00:24:00,1.49839,1.49872,1.49825,1.49854,78000000.0
2008-02-22 00:25:00,1.49835,1.49863,1.49823,1.49834,49000000.0
2008-02-22 00:26:00,1.49829,1.49845,1.49824,1.49841,39400000.0
2008-02-22 00:27:00,1.49827,1.49842,1.49824,1.49842,83600001.0
2008-02-22 00:28:00,1.49887,1.49888,1.49856,1.49856,30200000.0
2008-02-22 00:29:00,1.49854,1.49854,1.49823,1.49852,69400000.0
2008-02-22 00:30:00,1.4984,1.49855,1.49838,1.49855,125200000.0
2008-02-22 00:31:00,1.49856,1.49856,1.49843,1.49847,39800000.0
2008-02-22 00:32:00,1.49844,1.49864,1.49844,1.49852,82800000.0
2008-02-22 00:33:00,1.49863,1.49874,1.49856,1.49865,124800000.0
2008-02-22 00:34:00,1.49875,1.49908,1.49864,1.49908,43500000.0
2008-02-22 00:35:00,1.49868,1.49873,1.49867,1.49873,77100000.0
2008-02-22 00:36:00,1.49875,1.49884,1.49869,1.49872,64400000.0
2008-02-22 00:37:00,1.49877,1.49877,1.49852,1.49857,72000000.0
2008-02-22 00:38:00,1.49837,1.49846,1.49831,1.49831,22400000.0
2008-02-22 00:39:00,1.49863,1.49863,1.49786,1.49786,51600001.0
2008-02-22 00:40:00,1.49794,1.49829,1.49776,1.49826,40200000.0
2008-02-22 00:41:00,1.49817,1.49817,1.49769,1.49805,22000000.0
2008-02-22 00:42:00,1.49823,1.49823,1.49775,1.49816,41700000.0
2008-02-22 00:43:00,1.49818,1.49824,1.49792,1.49817,27600000.0
2008-02-22 00:44:00,1.49814,1.49818,1.49774,1.49774,22600000.0
2008-02-22 00:45:00,1.49798,1.49816,1.49767,1.4979,54300000.0
2008-02-22 00:46:00,1.49797,1.49797,1.49759,1.49759,38700000.0
2008-02-22 00:47:00,1.49796,1.49825,1.4978,1.4978,45700000.0
2008-02-22 00:48:00,1.4978,1.49783,1.49778,1.4978,31000000.0
2008-02-22 00:49:00,1.4982,1.49823,1.49786,1.49786,20800000.0
2008-02-22 00:50:00,1.49827,1.49832,1.4979,1.49817,29200000.0
2008-02-22 00:51:00,1.49795,1.49842,1.49795,1.49828,47300000.0
2008-02-22 00:52:00,1.49814,1.49814,1.49757,1.49771,94000000.0
2008-02-22 00:53:00,1.4978,1.4978,1.49767,1.49774,61400000.0
2008-02-22 00:54:00,1.49769,1.4978,1.49767,1.49772,40800000.0
2008-02-22 00:55:00,1.49813,1.49826,1.49779,1.49788,64700000.0
2008-02-22 00:56:00,1.49784,1.49787,1.49779,1.49782,58200000.0
2008-02-22 00:57:00,1.49775,1.49777,1.49759,1.49775,50300000.0
2008-02-22 00:58:00,1.49783,1.49792,1.49781,1.49788,41600000.0
2008-02-22 00:59:00,1.49793,1.49802,1.49785,1.49798,112200000.0
2008-02-22 01:00:00,1.49792,1.49792,1.49764,1.49764,51000000.0
2008-02-22 01:01:00,1.49777,1.49796,1.49777,1.49783,43800000.0
2008-02-22 01:02:00,1.49788,1.49807,1.49788,1.49803,26800000.0
2008-02-22 01:03:00,1.49802,1.49802,1.49791,1.49795,60000000.0
2008-02-22 01:04:00,1.49822,1.49822,1.49777,1.49807,35400000.0
2008-02-22 01:05:00,1.4983,1.49839,1.49774,1.49795,34300000.0
2008-02-22 01:06:00,1.49804,1.49848,1.49804,1.49813,22400000.0
2008-02-22 01:07:00,1.49791,1.49799,1.49788,1.49788,52000000.0
2008-02-22 01:08:00,1.4979,1.49796,1.49766,1.49785,51700000.0
2008-02-22 01:09:00,1.49841,1.49845,1.49801,1.49825,81400000.0
2008-02-22 01:10:00,1.49779,1.49803,1.49744,1.49773,65200000.0
2008-02-22 01:11:00,1.49782,1.49799,1.49767,1.49799,100600000.0
2008-02-22 01:12:00,1.49819,1.49856,1.49776,1.49776,221400000.0
2008-02-22 01:13:00,1.4977,1.4979,1.49767,1.49775,135400000.0
2008-02-22 01:14:00,1.49775,1.4979,1.49764,1.4977,31000000.0
2008-02-22 01:15:00,1.49781,1.49823,1.49771,1.49801,90500000.0
2008-02-22 01:16:00,1.49795,1.49795,1.49773,1.49779,31600000.0
2008-02-22 01:17:00,1.49787,1.49795,1.49787,1.49795,40100000.0
2008-02-22 01:18:00,1.4978,1.49801,1.4978,1.49787,30700000.0
2008-02-22 01:19:00,1.49811,1.49824,1.49797,1.49824,53200000.0
2008-02-22 01:20:00,1.49803,1.49819,1.49792,1.49819,34200000.0
2008-02-22 01:21:00,1.4981,1.4981,1.49783,1.49783,50800000.0
2008-02-22 01:22:00,1.49791,1.498,1.49785,1.49798,96200000.0
2008-02-22 01:23:00,1.49819,1.49837,1.49746,1.49837,176400000.0
2008-02-22 01:24:00,1.49792,1.49834,1.49776,1.49823,81700000.0
2008-02-22 01:25:00,1.49816,1.49836,1.49784,1.49784,78400000.0
2008-02-22 01:26:00,1.49789,1.49801,1.49782,1.49796,173300000.0
2008-02-22 01:27:00,1.49812,1.49812,1.49783,1.49794,125000001.0
2008-02-22 01:28:00,1.49791,1.49806,1.49779,1.49787,54300000.0
2008-02-22 01:29:00,1.49792,1.49823,1.49785,1.49807,33900000.0
2008-02-22 01:30:00,1.49805,1.49825,1.4979,1.49825,42600000.0
2008-02-22 01:31:00,1.49816,1.49825,1.49802,1.49802,49000000.0
2008-02-22 01:32:00,1.49798,1.49808,1.49792,1.49801,50700000.0
2008-02-22 01:33:00,1.4981,1.4981,1.49757,1.49771,98300000.0
2008-02-22 01:34:00,1.49788,1.49806,1.49781,1.49803,93000000.0
2008-02-22 01:35:00,1.49809,1.49811,1.49786,1.49793,18400000.0
2008-02-22 01:36:00,1.49803,1.49837,1.49803,1.49837,30400000.0
2008-02-22 01:37:00,1.49798,1.49798,1.49789,1.49789,25600000.0
2008-02-22 01:38:00,1.49818,1.49818,1.49788,1.49795,53900000.0
2008-02-22 01:39:00,1.49787,1.49816,1.49781,1.49816,47100000.0
2008-02-22 01:40:00,1.49795,1.49823,1.4979,1.49811,38200000.0
2008-02-22 01:41:00,1.49809,1.49849,1.49773,1.49801,28300000.0
2008-02-22 01:42:00,1.49773,1.49814,1.49751,1.49778,204700000.0
2008-02-22 01:43:00,1.49771,1.49827,1.49766,1.49776,189000001.0
2008-02-22 01:44:00,1.49778,1.49788,1.49765,1.4978,196700001.0
2008-02-22 01:45:00,1.49774,1.49795,1.49756,1.49795,168000001.0
2008-02-22 01:46:00,1.49787,1.49787,1.49778,1.49778,27200000.0
2008-02-22 01:47:00,1.49783,1.49783,1.49767,1.49768,35000000.0
2008-02-22 01:48:00,1.49766,1.49766,1.4976,1.4976,42500000.0
2008-02-22 01:49:00,1.49758,1.49804,1.49756,1.49767,139200001.0
2008-02-22 01:50:00,1.4978,1.49803,1.4976,1.49803,176300000.0
2008-02-22 01:51:00,1.49789,1.49798,1.49783,1.49786,48100000.0
2008-02-22 01:52:00,1.49813,1.49846,1.49796,1.4982,208500000.0
2008-02-22 01:53:00,1.49813,1.49813,1.49753,1.49778,76600000.0
2008-02-22 01:54:00,1.49782,1.49798,1.49762,1.4979,59600000.0
2008-02-22 01:55:00,1.49793,1.49806,1.49792,1.49797,59300000.0
2008-02-22 01:56:00,1.498,1.4982,1.498,1.49806,88200000.0
2008-02-22 01:57:00,1.49787,1.49787,1.49739,1.49739,71900000.0
2008-02-22 01:58:00,1.49752,1.49764,1.49743,1.49764,68500000.0
2008-02-22 01:59:00,1.49761,1.49761,1.49752,1.49757,45000000.0
2008-02-22 02:00:00,1.49796,1.49799,1.49789,1.49789,35800000.0
2008-02-22 02:01:00,1.49764,1.49796,1.4975,1.49792,28800000.0
2008-02-22 02:02:00,1.4981,1.49833,1.4981,1.4982,55300000.0
2008-02-22 02:03:00,1.49834,1.49843,1.4982,1.49826,34000000.0
2008-02-22 02:04:00,1.49803,1.49837,1.49803,1.49828,48200000.0
2008-02-22 02:05:00,1.49831,1.4984,1.4982,1.4982,43600000.0
2008-02-22 02:06:00,1.49821,1.49833,1.49816,1.49822,40700000.0
2008-02-22 02:07:00,1.49803,1.49828,1.49803,1.49823,33200000.0
2008-02-22 02:08:00,1.49803,1.49816,1.49801,1.49816,22400000.0
2008-02-22 02:09:00,1.49821,1.49821,1.49773,1.49808,30300000.0
2008-02-22 02:10:00,1.49809,1.49822,1.49762,1.49812,23900000.0
2008-02-22 02:11:00,1.49776,1.49821,1.49776,1.49811,39900000.0
2008-02-22 02:12:00,1.49799,1.49832,1.49799,1.49806,26600000.0
2008-02-22 02:13:00,1.49803,1.49821,1.49791,1.49804,39700000.0
2008-02-22 02:14:00,1.49804,1.49809,1.49787,1.49796,63200001.0
2008-02-22 02:15:00,1.49803,1.49825,1.49791,1.49814,28900000.0
2008-02-22 02:16:00,1.49812,1.49814,1.49784,1.49801,29400000.0
2008-02-22 02:17:00,1.49804,1.4981,1.49778,1.49803,27400000.0
2008-02-22 02:18:00,1.49798,1.49823,1.4979,1.49796,55100000.0
2008-02-22 02:19:00,1.49801,1.49809,1.49793,1.49798,29000000.0
2008-02-22 02:20:00,1.49804,1.49816,1.49786,1.49816,24000000.0
2008-02-22 02:21:00,1.49794,1.49824,1.49794,1.49824,24600000.0
2008-02-22 02:22:00,1.49827,1.49845,1.49805,1.49834,28000000.0
2008-02-22 02:23:00,1.49831,1.49845,1.49818,1.49818,40900000.0
2008-02-22 02:24:00,1.49795,1.49846,1.49795,1.49845,44800000.0
2008-02-22 02:25:00,1.49838,1.49849,1.49804,1.49844,31400000.0
2008-02-22 02:26:00,1.49855,1.49856,1.49837,1.49849,25800000.0
2008-02-22 02:27:00,1.49841,1.49859,1.49827,1.49836,47200000.0
2008-02-22 02:28:00,1.4985,1.49862,1.49839,1.49844,29400000.0
2008-02-22 02:29:00,1.49851,1.49864,1.49816,1.49864,75600000.0
2008-02-22 02:30:00,1.49821,1.49821,1.49792,1.49806,42000001.0
2008-02-22 02:31:00,1.49774,1.49794,1.49753,1.49776,36200000.0
2008-02-22 02:32:00,1.49781,1.49795,1.49755,1.49792,27000000.0
2008-02-22 02:33:00,1.49786,1.49788,1.49762,1.49763,28000000.0
2008-02-22 02:34:00,1.49756,1.49767,1.49724,1.49759,62300000.0
2008-02-22 02:35:00,1.49777,1.49777,1.49762,1.49765,28200000.0
2008-02-22 02:36:00,1.49719,1.49744,1.49708,1.49708,52600001.0
2008-02-22 02:37:00,1.4972,1.49731,1.49703,1.49722,30600000.0
2008-02-22 02:38:00,1.49715,1.4973,1.497,1.497,50500000.0
2008-02-22 02:39:00,1.49735,1.49743,1.49691,1.49742,35200000.0
2008-02-22 02:40:00,1.49736,1.49746,1.49722,1.49729,45700000.0
2008-02-22 02:41:00,1.49743,1.49743,1.49708,1.4974,30400000.0
2008-02-22 02:42:00,1.49746,1.49748,1.49728,1.49748,32000000.0
2008-02-22 02:43:00,1.49734,1.49756,1.49722,1.4973,57500000.0
2008-02-22 02:44:00,1.49748,1.49758,1.49728,1.49757,26400000.0
2008-02-22 02:45:00,1.49751,1.49761,1.49726,1.49748,18400000.0
2008-02-22 02:46:00,1.49773,1.49773,1.49748,1.49771,47200000.0
2008-02-22 02:47:00,1.49744,1.49751,1.49711,1.49732,31200000.0
2008-02-22 02:48:00,1.49737,1.49737,1.49706,1.49706,28400000.0
2008-02-22 02:49:00,1.49721,1.49746,1.49706,1.49742,41100000.0
2008-02-22 02:50:00,1.49753,1.49755,1.49735,1.49755,32000000.0
2008-02-22 02:51:00,1.49712,1.49755,1.49712,1.49753,27400000.0
2008-02-22 02:52:00,1.49752,1.49768,1.49742,1.49763,39400000.0
2008-02-22 02:53:00,1.49757,1.49765,1.49737,1.49763,38000000.0
2008-02-22 02:54:00,1.49766,1.49766,1.49747,1.49761,40400000.0
2008-02-22 02:55:00,1.49758,1.49758,1.49743,1.49743,31200000.0
2008-02-22 02:56:00,1.49752,1.49752,1.49723,1.4975,50900001.0
2008-02-22 02:57:00,1.4971,1.49755,1.4971,1.49752,44600000.0
2008-02-22 02:58:00,1.49743,1.49743,1.49712,1.4973,32400000.0
2008-02-22 02:59:00,1.49735,1.49752,1.4973,1.49745,27900000.0
2008-02-22 03:00:00,1.49749,1.49749,1.49732,1.49745,41800000.0
2008-02-22 03:01:00,1.49733,1.49747,1.49725,1.49743,38900000.0
2008-02-22 03:02:00,1.49717,1.4974,1.49717,1.49738,57300000.0
2008-02-22 03:03:00,1.49724,1.49728,1.49713,1.49718,58500000.0
2008-02-22 03:04:00,1.49705,1.49718,1.49672,1.49672,28000000.0
2008-02-22 03:05:00,1.49701,1.49701,1.49651,1.49651,60600002.0
2008-02-22 03:06:00,1.49702,1.49706,1.4968,1.49693,36200000.0
2008-02-22 03:07:00,1.49714,1.49714,1.49676,1.49689,30600000.0
2008-02-22 03:08:00,1.49696,1.49696,1.49671,1.49679,44800000.0
2008-02-22 03:09:00,1.49692,1.49692,1.49653,1.49666,42700001.0
2008-02-22 03:10:00,1.49676,1.49687,1.49653,1.49687,36100000.0
2008-02-22 03:11:00,1.49679,1.49697,1.49659,1.49659,28600000.0
2008-02-22 03:12:00,1.49697,1.49707,1.49689,1.49694,55600000.0
2008-02-22 03:13:00,1.49701,1.49706,1.49688,1.49693,40200000.0
2008-02-22 03:14:00,1.4968,1.49693,1.49665,1.49692,56600000.0
2008-02-22 03:15:00,1.49702,1.49704,1.49689,1.49701,41300000.0
2008-02-22 03:16:00,1.49674,1.49674,1.49601,1.49625,28200000.0
2008-02-22 03:17:00,1.49645,1.49672,1.49641,1.49665,51800001.0
2008-02-22 03:18:00,1.49671,1.49696,1.49653,1.49696,47900000.0
2008-02-22 03:19:00,1.49695,1.49699,1.49677,1.49685,33400000.0
2008-02-22 03:20:00,1.4969,1.49694,1.49662,1.49675,51700000.0
2008-02-22 03:21:00,1.49674,1.49683,1.49666,1.49675,31900000.0
2008-02-22 03:22:00,1.49667,1.49674,1.49656,1.49674,26800000.0
2008-02-22 03:23:00,1.4967,1.4967,1.49648,1.49656,35400000.0
2008-02-22 03:24:00,1.49673,1.49681,1.49658,1.49681,53800001.0
2008-02-22 03:25:00,1.49656,1.49683,1.49656,1.49678,19600000.0
2008-02-22 03:26:00,1.49668,1.49681,1.49649,1.49681,30000000.0
2008-02-22 03:27:00,1.49664,1.49694,1.49664,1.49676,43800000.0
2008-02-22 03:28:00,1.4968,1.49687,1.49676,1.49676,29400000.0
2008-02-22 03:29:00,1.49687,1.49712,1.49667,1.49667,63200001.0
2008-02-22 03:30:00,1.49679,1.49691,1.49662,1.49663,45500001.0
2008-02-22 03:31:00,1.49667,1.49667,1.49645,1.49657,35000000.0
2008-02-22 03:32:00,1.49647,1.49654,1.49638,1.49654,54600000.0
2008-02-22 03:33:00,1.49656,1.49657,1.49634,1.49648,29400000.0
2008-02-22 03:34:00,1.4964,1.49646,1.49615,1.49617,53200000.0
2008-02-22 03:35:00,1.49634,1.49634,1.49609,1.49631,35800000.0
2008-02-22 03:36:00,1.49623,1.49642,1.49582,1.49631,55600000.0
2008-02-22 03:37:00,1.4964,1.49663,1.4964,1.49651,24800000.0
2008-02-22 03:38:00,1.49647,1.49659,1.49631,1.49637,22600000.0
2008-02-22 03:39:00,1.49642,1.49646,1.49608,1.49646,54800000.0
2008-02-22 03:40:00,1.49654,1.49654,1.49639,1.4965,31400000.0
2008-02-22 03:41:00,1.49647,1.49671,1.49643,1.49671,36200000.0
2008-02-22 03:42:00,1.4967,1.49681,1.49662,1.4968,32400000.0
2008-02-22 03:43:00,1.49673,1.49678,1.49663,1.49677,45000000.0
2008-02-22 03:44:00,1.49661,1.49679,1.49661,1.49663,80300000.0
2008-02-22 03:45:00,1.49694,1.49703,1.49675,1.4969,52900000.0
2008-02-22 03:46:00,1.49695,1.49695,1.49654,1.49687,29400000.0
2008-02-22 03:47:00,1.49668,1.49691,1.49668,1.4969,18000000.0
2008-02-22 03:48:00,1.49666,1.49688,1.49666,1.49676,40300000.0
2008-02-22 03:49:00,1.49675,1.49694,1.49673,1.49694,41000000.0
2008-02-22 03:50:00,1.49702,1.49712,1.49677,1.49688,36800000.0
2008-02-22 03:51:00,1.4971,1.49781,1.4971,1.49748,54500000.0
2008-02-22 03:52:00,1.49744,1.49768,1.49741,1.49748,30600000.0
2008-02-22 03:53:00,1.49769,1.49788,1.49767,1.49767,28200000.0
2008-02-22 03:54:00,1.49774,1.49795,1.49763,1.49765,29200000.0
2008-02-22 03:55:00,1.49744,1.49744,1.49715,1.49715,26000000.0
2008-02-22 03:56:00,1.49705,1.49705,1.49671,1.4969,39900000.0
2008-02-22 03:57:00,1.4968,1.4968,1.49622,1.49664,41600000.0
2008-02-22 03:58:00,1.49657,1.49672,1.49642,1.49642,39400000.0
2008-02-22 03:59:00,1.49661,1.49679,1.49641,1.4966,39700000.0
2008-02-22 04:00:00,1.49662,1.49711,1.49662,1.49705,50500000.0
2008-02-22 04:01:00,1.4973,1.49749,1.49685,1.49729,55900000.0
2008-02-22 04:02:00,1.49744,1.49761,1.49716,1.49756,38000000.0
2008-02-22 04:03:00,1.49752,1.49774,1.49737,1.49774,33000000.0
2008-02-22 04:04:00,1.49773,1.49774,1.49758,1.49758,21400000.0
2008-02-22 04:05:00,1.4973,1.49795,1.4973,1.49791,23600000.0
2008-02-22 04:06:00,1.498,1.49806,1.49783,1.49806,35200000.0
2008-02-22 04:07:00,1.4978,1.49785,1.49747,1.49774,30400000.0
2008-02-22 04:08:00,1.49766,1.4978,1.49748,1.49769,54000000.0
2008-02-22 04:09:00,1.49738,1.49748,1.49714,1.49729,30200000.0
2008-02-22 04:10:00,1.49719,1.49738,1.49696,1.49738,44500000.0
2008-02-22 04:11:00,1.49729,1.49774,1.49721,1.49774,42000000.0
2008-02-22 04:12:00,1.49775,1.49779,1.49753,1.49776,43600000.0
2008-02-22 04:13:00,1.49769,1.49778,1.49721,1.49778,29200000.0
2008-02-22 04:14:00,1.49751,1.49763,1.49708,1.49722,42200000.0
2008-02-22 04:15:00,1.49727,1.49733,1.49714,1.49722,53700000.0
2008-02-22 04:16:00,1.49703,1.49745,1.49674,1.49745,34100000.0
2008-02-22 04:17:00,1.49751,1.49784,1.49751,1.49784,24800000.0
2008-02-22 04:18:00,1.49762,1.49817,1.49762,1.4979,46800000.0
2008-02-22 04:19:00,1.49792,1.49808,1.49792,1.49808,23000000.0
2008-02-22 04:20:00,1.49784,1.49792,1.49778,1.49784,44800000.0
2008-02-22 04:21:00,1.49801,1.49802,1.49786,1.49794,45800000.0
2008-02-22 04:22:00,1.49787,1.49791,1.49778,1.49779,25800000.0
2008-02-22 04:23:00,1.49768,1.4979,1.49768,1.4979,87500001.0
2008-02-22 04:24:00,1.49784,1.49796,1.49781,1.49791,27200000.0
2008-02-22 04:25:00,1.49804,1.49817,1.49786,1.49787,58000000.0
2008-02-22 04:26:00,1.49795,1.49796,1.4978,1.4978,27600000.0
2008-02-22 04:27:00,1.4979,1.49802,1.49768,1.49768,38400000.0
2008-02-22 04:28:00,1.49783,1.49783,1.49728,1.49764,30600000.0
2008-02-22 04:29:00,1.49747,1.49747,1.49699,1.49706,41500000.0
2008-02-22 04:30:00,1.49685,1.49712,1.49652,1.49694,39000000.0
2008-02-22 04:31:00,1.49684,1.49725,1.49684,1.49704,58600001.0
2008-02-22 04:32:00,1.49704,1.49707,1.49675,1.49698,53000001.0
2008-02-22 04:33:00,1.49729,1.49733,1.49705,1.4972,42400000.0
2008-02-22 04:34:00,1.49729,1.49751,1.49729,1.49733,43600000.0
2008-02-22 04:35:00,1.49705,1.49743,1.49705,1.49721,32000000.0
2008-02-22 04:36:00,1.49732,1.49753,1.4973,1.49736,38600000.0
2008-02-22 04:37:00,1.49743,1.4975,1.49703,1.49715,26600000.0
2008-02-22 04:38:00,1.49711,1.49729,1.49698,1.49729,37600000.0
2008-02-22 04:39:00,1.4971,1.49725,1.49677,1.49725,38700000.0
2008-02-22 04:40:00,1.49714,1.49727,1.49702,1.49707,43400000.0
2008-02-22 04:41:00,1.49707,1.49725,1.49684,1.49723,28600000.0
2008-02-22 04:42:00,1.49712,1.49744,1.49711,1.49744,51400000.0
2008-02-22 04:43:00,1.49772,1.49787,1.49746,1.49746,28800000.0
2008-02-22 04:44:00,1.49742,1.49755,1.49687,1.49749,50200000.0
2008-02-22 04:45:00,1.49762,1.49792,1.49762,1.4979,48200000.0
2008-02-22 04:46:00,1.49786,1.49834,1.49742,1.49742,30000000.0
2008-02-22 04:47:00,1.49788,1.49806,1.49788,1.49801,34000000.0
2008-02-22 04:48:00,1.49794,1.49801,1.49786,1.49801,48300000.0
2008-02-22 04:49:00,1.49778,1.49783,1.49742,1.49758,53800001.0
2008-02-22 04:50:00,1.49737,1.49773,1.4973,1.4973,30800000.0
2008-02-22 04:51:00,1.49718,1.49732,1.49711,1.49729,33000000.0
2008-02-22 04:52:00,1.49714,1.49726,1.49711,1.49725,26400000.0
2008-02-22 04:53:00,1.49722,1.49722,1.49701,1.49705,28800000.0
2008-02-22 04:54:00,1.49727,1.49727,1.49712,1.49715,36000000.0
2008-02-22 04:55:00,1.49718,1.49718,1.49685,1.49696,26200000.0
2008-02-22 04:56:00,1.49692,1.49717,1.49692,1.49717,47800000.0
2008-02-22 04:57:00,1.49698,1.49698,1.49675,1.49698,37600000.0
2008-02-22 04:58:00,1.49715,1.49715,1.49677,1.49697,69500000.0
2008-02-22 04:59:00,1.49674,1.49691,1.49669,1.49689,45800000.0
2008-02-22 05:00:00,1.49695,1.49695,1.49672,1.49688,56900000.0
2008-02-22 05:01:00,1.4967,1.49684,1.4967,1.49676,37600000.0
2008-02-22 05:02:00,1.49652,1.49685,1.49652,1.49655,40600000.0
2008-02-22 05:03:00,1.49642,1.49658,1.49638,1.49658,40600000.0
2008-02-22 05:04:00,1.49628,1.49658,1.49628,1.49658,21800000.0
2008-02-22 05:05:00,1.49642,1.49659,1.49639,1.49643,29900000.0
2008-02-22 05:06:00,1.49638,1.49648,1.4962,1.49645,36400000.0
2008-02-22 05:07:00,1.49639,1.49654,1.49621,1.49654,32800000.0
2008-02-22 05:08:00,1.49661,1.49671,1.49646,1.49646,25600000.0
2008-02-22 05:09:00,1.49651,1.49668,1.49636,1.49639,32400000.0
2008-02-22 05:10:00,1.4965,1.49674,1.49633,1.49659,29200000.0
2008-02-22 05:11:00,1.49671,1.49698,1.49663,1.49663,30200000.0
2008-02-22 05:12:00,1.49683,1.49695,1.49675,1.49688,36600000.0
2008-02-22 05:13:00,1.49677,1.49699,1.49677,1.4969,42200001.0
2008-02-22 05:14:00,1.49705,1.49711,1.49692,1.49692,37700000.0
2008-02-22 05:15:00,1.49656,1.49661,1.49643,1.4965,27600000.0
2008-02-22 05:16:00,1.49653,1.49669,1.49648,1.49668,25800000.0
2008-02-22 05:17:00,1.49659,1.49681,1.49658,1.49669,32800000.0
2008-02-22 05:18:00,1.49667,1.49667,1.49636,1.49636,32600000.0
2008-02-22 05:19:00,1.49613,1.49667,1.49613,1.49667,77300001.0
2008-02-22 05:20:00,1.49676,1.49688,1.49664,1.4968,28200000.0
2008-02-22 05:21:00,1.49685,1.4969,1.49671,1.49675,39800000.0
2008-02-22 05:22:00,1.49682,1.49685,1.49665,1.49677,42900000.0
2008-02-22 05:23:00,1.49686,1.49686,1.49618,1.49676,56000001.0
2008-02-22 05:24:00,1.49661,1.49678,1.49661,1.49676,88199999.0
2008-02-22 05:25:00,1.4966,1.49683,1.49648,1.49675,42900000.0
2008-02-22 05:26:00,1.49681,1.49685,1.49668,1.49668,40000000.0
2008-02-22 05:27:00,1.49675,1.49678,1.49665,1.49665,26600000.0
2008-02-22 05:28:00,1.49681,1.49681,1.49613,1.49613,32900000.0
2008-02-22 05:29:00,1.49669,1.4968,1.49662,1.49669,44500000.0
2008-02-22 05:30:00,1.49677,1.49687,1.49662,1.49682,37600000.0
2008-02-22 05:31:00,1.49674,1.49689,1.49652,1.49661,60500002.0
2008-02-22 05:32:00,1.49663,1.49668,1.49623,1.49623,46000000.0
2008-02-22 05:33:00,1.49684,1.49687,1.49661,1.49661,28400000.0
2008-02-22 05:34:00,1.49674,1.49688,1.49669,1.49673,43800000.0
2008-02-22 05:35:00,1.49683,1.497,1.49671,1.497,30000000.0
2008-02-22 05:36:00,1.49683,1.49703,1.49683,1.49683,43100001.0
2008-02-22 05:37:00,1.49688,1.49693,1.4967,1.49683,55400000.0
2008-02-22 05:38:00,1.49684,1.49714,1.49673,1.49685,32800000.0
2008-02-22 05:39:00,1.49684,1.49707,1.49663,1.49703,43500000.0
2008-02-22 05:40:00,1.49709,1.49718,1.497,1.497,31100000.0
2008-02-22 05:41:00,1.49705,1.49712,1.49673,1.4971,44800000.0
2008-02-22 05:42:00,1.49712,1.49725,1.497,1.4972,17800000.0
2008-02-22 05:43:00,1.49695,1.4972,1.49695,1.49707,39800000.0
2008-02-22 05:44:00,1.4971,1.49725,1.497,1.4972,35200000.0
2008-02-22 05:45:00,1.497,1.4973,1.497,1.497,55100000.0
2008-02-22 05:46:00,1.49712,1.49721,1.49709,1.49709,28400000.0
2008-02-22 05:47:00,1.49713,1.4972,1.497,1.49711,49700000.0
2008-02-22 05:48:00,1.49698,1.49715,1.49683,1.49683,42200000.0
2008-02-22 05:49:00,1.49687,1.49694,1.49657,1.4968,33800000.0
2008-02-22 05:50:00,1.49678,1.4969,1.49655,1.4968,27400000.0
2008-02-22 05:51:00,1.49705,1.49706,1.49675,1.49675,43800000.0
2008-02-22 05:52:00,1.49728,1.49803,1.49728,1.49802,47600000.0
2008-02-22 05:53:00,1.49789,1.49822,1.49789,1.49801,45700000.0
2008-02-22 05:54:00,1.49794,1.49799,1.49777,1.49798,35000000.0
2008-02-22 05:55:00,1.49787,1.49805,1.49777,1.49794,42300000.0
2008-02-22 05:56:00,1.49794,1.49794,1.49756,1.49774,27000000.0
2008-02-22 05:57:00,1.49732,1.49759,1.49705,1.49705,34400000.0
2008-02-22 05:58:00,1.49698,1.49714,1.49682,1.49701,38700000.0
2008-02-22 05:59:00,1.49712,1.49712,1.49687,1.4969,40700000.0
2008-02-22 06:00:00,1.49669,1.49689,1.4966,1.49669,41700000.0
2008-02-22 06:01:00,1.49654,1.49675,1.49654,1.4967,42000000.0
2008-02-22 06:02:00,1.49659,1.49674,1.49632,1.49674,34800000.0
2008-02-22 06:03:00,1.4968,1.49735,1.4968,1.49704,37400000.0
2008-02-22 06:04:00,1.49696,1.49696,1.49658,1.49676,44100000.0
2008-02-22 06:05:00,1.49676,1.49677,1.49648,1.49653,50600000.0
2008-02-22 06:06:00,1.49653,1.4967,1.49651,1.49657,36300000.0
2008-02-22 06:07:00,1.49662,1.49679,1.49649,1.49663,44100001.0
2008-02-22 06:08:00,1.49673,1.49713,1.49673,1.49708,42000000.0
2008-02-22 06:09:00,1.497,1.49704,1.49689,1.4969,14200000.0
2008-02-22 06:10:00,1.49708,1.49708,1.49693,1.497,35300000.0
2008-02-22 06:11:00,1.49695,1.49715,1.49687,1.49687,41400000.0
2008-02-22 06:12:00,1.49713,1.49731,1.49685,1.49685,27200000.0
2008-02-22 06:13:00,1.49685,1.49708,1.49673,1.49698,39200000.0
2008-02-22 06:14:00,1.4972,1.4972,1.4967,1.49701,49300000.0
2008-02-22 06:15:00,1.49691,1.49706,1.49679,1.49689,33000000.0
2008-02-22 06:16:00,1.49698,1.49698,1.49678,1.49688,42000001.0
2008-02-22 06:17:00,1.49642,1.49681,1.49642,1.49681,21000000.0
2008-02-22 06:18:00,1.49698,1.49716,1.49691,1.49703,35200000.0
2008-02-22 06:19:00,1.49708,1.49711,1.49689,1.49689,31800000.0
2008-02-22 06:20:00,1.49705,1.49714,1.49689,1.49689,32800000.0
2008-02-22 06:21:00,1.49712,1.49724,1.49707,1.49724,23400000.0
2008-02-22 06:22:00,1.49718,1.4972,1.49708,1.4972,44800000.0
2008-02-22 06:23:00,1.49703,1.49711,1.49672,1.49711,35400000.0
2008-02-22 06:24:00,1.49706,1.49708,1.49672,1.49699,25200000.0
2008-02-22 06:25:00,1.49694,1.49694,1.49681,1.49684,39200001.0
2008-02-22 06:26:00,1.49683,1.49698,1.4967,1.4969,35200000.0
2008-02-22 06:27:00,1.49673,1.49683,1.49668,1.49683,28400000.0
2008-02-22 06:28:00,1.49679,1.49684,1.49665,1.49679,23200000.0
2008-02-22 06:29:00,1.49683,1.49683,1.49668,1.49668,30600000.0
2008-02-22 06:30:00,1.4968,1.49686,1.49671,1.49686,36600000.0
2008-02-22 06:31:00,1.49678,1.49681,1.49665,1.49665,41600000.0
2008-02-22 06:32:00,1.49664,1.49664,1.4961,1.49654,40800000.0
2008-02-22 06:33:00,1.49633,1.49678,1.49633,1.49678,30600000.0
2008-02-22 06:34:00,1.49666,1.49684,1.49637,1.4966,39000000.0
2008-02-22 06:35:00,1.49648,1.49673,1.49632,1.49643,59000000.0
2008-02-22 06:36:00,1.49602,1.49649,1.49602,1.49635,32200000.0
2008-02-22 06:37:00,1.49626,1.49626,1.49579,1.49579,51400001.0
2008-02-22 06:38:00,1.49618,1.49635,1.49615,1.4962,46800001.0
2008-02-22 06:39:00,1.49631,1.49641,1.49608,1.49629,41000000.0
2008-02-22 06:40:00,1.4962,1.49644,1.4962,1.49629,26200000.0
2008-02-22 06:41:00,1.49629,1.49668,1.49598,1.49668,36000000.0
2008-02-22 06:42:00,1.49626,1.49676,1.49626,1.49665,43200000.0
2008-02-22 06:43:00,1.49675,1.49679,1.49645,1.49662,30400000.0
2008-02-22 06:44:00,1.4967,1.49683,1.49666,1.49682,33200000.0
2008-02-22 06:45:00,1.49678,1.49699,1.49677,1.49683,61300000.0
2008-02-22 06:46:00,1.49689,1.49706,1.49683,1.49686,72400001.0
2008-02-22 06:47:00,1.49707,1.49732,1.49705,1.49713,49000001.0
2008-02-22 06:48:00,1.49705,1.49742,1.49687,1.49687,32800000.0
2008-02-22 06:49:00,1.49676,1.49706,1.49669,1.49706,40000000.0
2008-02-22 06:50:00,1.49704,1.49707,1.49668,1.49668,37400000.0
2008-02-22 06:51:00,1.49684,1.49691,1.49676,1.49678,31200000.0
2008-02-22 06:52:00,1.49686,1.49696,1.4967,1.49696,24400000.0
2008-02-22 06:53:00,1.49685,1.49685,1.49661,1.49683,63200002.0
2008-02-22 06:54:00,1.49678,1.49709,1.49674,1.49683,37600000.0
2008-02-22 06:55:00,1.49698,1.49698,1.49683,1.49698,18600000.0
2008-02-22 06:56:00,1.49692,1.497,1.49684,1.49687,48600000.0
2008-02-22 06:57:00,1.49732,1.49732,1.49671,1.49698,55400000.0
2008-02-22 06:58:00,1.49685,1.49758,1.49685,1.49736,40900000.0
2008-02-22 06:59:00,1.49711,1.49723,1.49662,1.49662,25200000.0
2008-02-22 07:00:00,1.49657,1.49663,1.49642,1.49642,38200000.0
2008-02-22 07:01:00,1.49652,1.49663,1.49642,1.49657,37200000.0
2008-02-22 07:02:00,1.49662,1.49686,1.49662,1.49678,49800000.0
2008-02-22 07:03:00,1.49701,1.49701,1.4969,1.49698,40400001.0
2008-02-22 07:04:00,1.49713,1.49713,1.49676,1.49686,30400000.0
2008-02-22 07:05:00,1.49675,1.49685,1.49652,1.49652,51800000.0
2008-02-22 07:06:00,1.49672,1.4969,1.49672,1.49683,30000000.0
2008-02-22 07:07:00,1.49671,1.49677,1.49653,1.49659,37200000.0
2008-02-22 07:08:00,1.49663,1.4968,1.49653,1.49653,23000000.0
2008-02-22 07:09:00,1.49674,1.49674,1.49657,1.4966,26600000.0
2008-02-22 07:10:00,1.49667,1.4967,1.4966,1.4966,27000000.0
2008-02-22 07:11:00,1.49671,1.49693,1.49664,1.49664,30000000.0
2008-02-22 07:12:00,1.49675,1.49688,1.4965,1.49658,50200000.0
2008-02-22 07:13:00,1.49681,1.49681,1.49666,1.49675,34200000.0
2008-02-22 07:14:00,1.4967,1.49675,1.49654,1.4966,35000000.0
2008-02-22 07:15:00,1.49668,1.49679,1.49642,1.49672,27600000.0
2008-02-22 07:16:00,1.49649,1.49695,1.49649,1.49684,21000000.0
2008-02-22 07:17:00,1.49673,1.49676,1.49636,1.49668,55000000.0
2008-02-22 07:18:00,1.49671,1.49671,1.49621,1.49632,58400001.0
2008-02-22 07:19:00,1.49666,1.49681,1.49658,1.49673,35800000.0
2008-02-22 07:20:00,1.49653,1.49673,1.49638,1.49661,38700000.0
2008-02-22 07:21:00,1.4968,1.49696,1.49672,1.49683,33000000.0
2008-02-22 07:22:00,1.49677,1.49684,1.49657,1.49675,58400001.0
2008-02-22 07:23:00,1.49678,1.49698,1.4967,1.4968,43600001.0
2008-02-22 07:24:00,1.49677,1.49703,1.49676,1.49684,40000000.0
2008-02-22 07:25:00,1.49695,1.4972,1.4969,1.4971,44800000.0
2008-02-22 07:26:00,1.49685,1.4972,1.49685,1.49717,100000000.0
2008-02-22 07:27:00,1.49724,1.49724,1.49642,1.49658,22600000.0
2008-02-22 07:28:00,1.49661,1.49706,1.49645,1.49703,46400000.0
2008-02-22 07:29:00,1.49711,1.49711,1.49686,1.49693,38500000.0
2008-02-22 07:30:00,1.49714,1.49714,1.49655,1.49704,35200000.0
2008-02-22 07:31:00,1.49694,1.49714,1.49693,1.49698,39900000.0
2008-02-22 07:32:00,1.49665,1.49688,1.49642,1.49685,58400000.0
2008-02-22 07:33:00,1.49688,1.49698,1.4966,1.4966,28000000.0
2008-02-22 07:34:00,1.49677,1.49726,1.49677,1.49726,45900000.0
2008-02-22 07:35:00,1.49689,1.49701,1.49681,1.49691,45000000.0
2008-02-22 07:36:00,1.49672,1.49696,1.49656,1.49688,44000000.0
2008-02-22 07:37:00,1.49694,1.49699,1.49681,1.49694,32000000.0
2008-02-22 07:38:00,1.49689,1.49715,1.49689,1.49715,47000001.0
2008-02-22 07:39:00,1.49702,1.4973,1.49702,1.49725,20200000.0
2008-02-22 07:40:00,1.49722,1.49725,1.49704,1.49712,42200000.0
2008-02-22 07:41:00,1.49712,1.49732,1.49707,1.49722,22400000.0
2008-02-22 07:42:00,1.49707,1.49727,1.49688,1.49718,52200000.0
2008-02-22 07:43:00,1.49712,1.49725,1.497,1.49713,40500000.0
2008-02-22 07:44:00,1.49706,1.49711,1.49693,1.49711,39200000.0
2008-02-22 07:45:00,1.4971,1.4971,1.49649,1.49701,29400000.0
2008-02-22 07:46:00,1.4972,1.4974,1.49719,1.4974,43800001.0
2008-02-22 07:47:00,1.49734,1.49741,1.49684,1.49741,54500000.0
2008-02-22 07:48:00,1.49722,1.49733,1.49714,1.49728,25600000.0
2008-02-22 07:49:00,1.49724,1.49724,1.49682,1.49682,42600000.0
2008-02-22 07:50:00,1.49719,1.49735,1.49713,1.49735,30400000.0
2008-02-22 07:51:00,1.49712,1.4974,1.49679,1.4974,26400000.0
2008-02-22 07:52:00,1.49731,1.49731,1.49688,1.49714,26800000.0
2008-02-22 07:53:00,1.49729,1.49757,1.49728,1.49743,30600000.0
2008-02-22 07:54:00,1.49731,1.49749,1.49731,1.49735,26400000.0
2008-02-22 07:55:00,1.49764,1.49764,1.49719,1.49757,34800000.0
2008-02-22 07:56:00,1.49736,1.49745,1.49715,1.49745,33000000.0
2008-02-22 07:57:00,1.49755,1.4976,1.49738,1.4976,34400000.0
2008-02-22 07:58:00,1.49734,1.49758,1.49728,1.4974,55400000.0
2008-02-22 07:59:00,1.49697,1.49741,1.49697,1.49729,44400000.0
2008-02-22 08:00:00,1.49738,1.49768,1.49738,1.49768,44500000.0
2008-02-22 08:01:00,1.49768,1.49791,1.49768,1.49768,30800000.0
2008-02-22 08:02:00,1.49808,1.49822,1.49795,1.49795,36200000.0
2008-02-22 08:03:00,1.4978,1.49795,1.49756,1.49756,53700000.0
2008-02-22 08:04:00,1.49745,1.49762,1.49741,1.49741,38700000.0
2008-02-22 08:05:00,1.49751,1.49751,1.4974,1.49741,25400000.0
2008-02-22 08:06:00,1.49735,1.49752,1.49711,1.4974,42800000.0
2008-02-22 08:07:00,1.49735,1.49755,1.49721,1.49755,56000002.0
2008-02-22 08:08:00,1.49734,1.49744,1.49717,1.49721,108300002.0
2008-02-22 08:09:00,1.49743,1.49762,1.49727,1.49762,32400000.0
2008-02-22 08:10:00,1.49764,1.49765,1.49746,1.49755,38500000.0
2008-02-22 08:11:00,1.49735,1.49737,1.49711,1.49711,34000000.0
2008-02-22 08:12:00,1.49702,1.49724,1.49694,1.49694,50900000.0
2008-02-22 08:13:00,1.49656,1.49704,1.49656,1.49694,42800000.0
2008-02-22 08:14:00,1.49693,1.49709,1.49693,1.49704,48200000.0
2008-02-22 08:15:00,1.49736,1.49772,1.49736,1.49739,50900000.0
2008-02-22 08:16:00,1.49733,1.49743,1.497,1.49743,32600000.0
2008-02-22 08:17:00,1.49745,1.49745,1.49712,1.49737,40800000.0
2008-02-22 08:18:00,1.49735,1.49736,1.49712,1.49724,29900000.0
2008-02-22 08:19:00,1.49722,1.49731,1.49705,1.49721,43600000.0
2008-02-22 08:20:00,1.49724,1.49724,1.49691,1.49701,31800000.0
2008-02-22 08:21:00,1.49687,1.49714,1.49681,1.49681,40000000.0
2008-02-22 08:22:00,1.49682,1.49731,1.49682,1.49709,39800001.0
2008-02-22 08:23:00,1.49692,1.49706,1.49676,1.49687,33000000.0
2008-02-22 08:24:00,1.49701,1.49714,1.49669,1.497,39200000.0
2008-02-22 08:25:00,1.49698,1.49711,1.49688,1.49688,25600000.0
2008-02-22 08:26:00,1.49711,1.49724,1.49694,1.49721,28800000.0
2008-02-22 08:27:00,1.49726,1.49736,1.49711,1.49721,32600000.0
2008-02-22 08:28:00,1.49737,1.49751,1.49732,1.49751,60000000.0
2008-02-22 08:29:00,1.49749,1.49756,1.49744,1.49754,46000000.0
2008-02-22 08:30:00,1.49749,1.49766,1.49718,1.49756,25800000.0
2008-02-22 08:31:00,1.49761,1.49797,1.49746,1.49794,25600000.0
2008-02-22 08:32:00,1.49799,1.4982,1.49791,1.4982,51100000.0
2008-02-22 08:33:00,1.49828,1.4984,1.49793,1.49806,28400000.0
2008-02-22 08:34:00,1.49841,1.49867,1.49825,1.49862,25600000.0
2008-02-22 08:35:00,1.49848,1.49848,1.4982,1.4984,63200001.0
2008-02-22 08:36:00,1.49854,1.4987,1.49819,1.49841,37400000.0
2008-02-22 08:37:00,1.49842,1.49842,1.49805,1.49821,30400000.0
2008-02-22 08:38:00,1.49814,1.49826,1.49798,1.49799,38500000.0
2008-02-22 08:39:00,1.49815,1.49815,1.49773,1.49808,37600000.0
2008-02-22 08:40:00,1.49804,1.49816,1.4976,1.49816,50500000.0
2008-02-22 08:41:00,1.49811,1.49827,1.49805,1.49811,34000000.0
2008-02-22 08:42:00,1.49805,1.49805,1.49772,1.49781,32400000.0
2008-02-22 08:43:00,1.49794,1.49813,1.49779,1.49779,36800000.0
2008-02-22 08:44:00,1.49809,1.4982,1.49793,1.49815,22000000.0
2008-02-22 08:45:00,1.49806,1.49828,1.49791,1.49791,32600000.0
2008-02-22 08:46:00,1.49824,1.49825,1.49806,1.49825,46400000.0
2008-02-22 08:47:00,1.49824,1.49824,1.4979,1.4979,27000000.0
2008-02-22 08:48:00,1.49807,1.49833,1.49781,1.49781,30200000.0
2008-02-22 08:49:00,1.49753,1.49795,1.49753,1.49795,59800000.0
2008-02-22 08:50:00,1.49787,1.49805,1.49785,1.49796,26600000.0
2008-02-22 08:51:00,1.4977,1.49786,1.49761,1.49761,35900000.0
2008-02-22 08:52:00,1.49781,1.49781,1.49743,1.4976,107500000.0
2008-02-22 08:53:00,1.49769,1.49775,1.4976,1.49765,27800000.0
2008-02-22 08:54:00,1.49737,1.49737,1.49694,1.49712,32800000.0
2008-02-22 08:55:00,1.4971,1.4971,1.49676,1.49702,30000000.0
2008-02-22 08:56:00,1.49721,1.49736,1.49699,1.49709,46900000.0
2008-02-22 08:57:00,1.49731,1.49752,1.49724,1.49752,51100001.0
2008-02-22 08:58:00,1.49767,1.49799,1.49753,1.49799,42200000.0
2008-02-22 08:59:00,1.49793,1.49806,1.49784,1.49792,39900000.0
2008-02-22 09:00:00,1.49782,1.49782,1.49742,1.49773,25100000.0
2008-02-22 09:01:00,1.49737,1.49745,1.49728,1.49737,44800000.0
2008-02-22 09:02:00,1.49728,1.49732,1.49717,1.49717,41300000.0
2008-02-22 09:03:00,1.4968,1.49747,1.4968,1.49687,50000000.0
2008-02-22 09:04:00,1.49701,1.49747,1.49688,1.49747,23600000.0
2008-02-22 09:05:00,1.4976,1.4976,1.49725,1.49757,28200000.0
2008-02-22 09:06:00,1.49751,1.49771,1.49749,1.49749,44000000.0
2008-02-22 09:07:00,1.49734,1.49749,1.49718,1.49718,49200000.0
2008-02-22 09:08:00,1.49729,1.49753,1.49711,1.49753,63200000.0
2008-02-22 09:09:00,1.49761,1.49775,1.49742,1.49754,46400000.0
2008-02-22 09:10:00,1.4975,1.49801,1.4974,1.49801,31500000.0
2008-02-22 09:11:00,1.49806,1.4982,1.49796,1.49816,39000000.0
2008-02-22 09:12:00,1.49804,1.49807,1.49795,1.49802,38200000.0
2008-02-22 09:13:00,1.49789,1.49799,1.49785,1.49798,30400000.0
2008-02-22 09:14:00,1.4978,1.49807,1.4978,1.49805,48800001.0
2008-02-22 09:15:00,1.4978,1.49807,1.4978,1.49798,41100000.0
2008-02-22 09:16:00,1.49793,1.49832,1.49793,1.49802,25200000.0
2008-02-22 09:17:00,1.49807,1.49844,1.49784,1.49844,49000001.0
2008-02-22 09:18:00,1.49849,1.49856,1.49826,1.49829,31600000.0
2008-02-22 09:19:00,1.49823,1.49874,1.49823,1.4984,31800000.0
2008-02-22 09:20:00,1.49807,1.49807,1.49749,1.49749,25400000.0
2008-02-22 09:21:00,1.49754,1.49757,1.49709,1.49719,30800000.0
2008-02-22 09:22:00,1.49716,1.49738,1.49716,1.49738,21400000.0
2008-02-22 09:23:00,1.49743,1.4976,1.49738,1.49745,93600000.0
2008-02-22 09:24:00,1.4977,1.4977,1.49719,1.49759,32800000.0
2008-02-22 09:25:00,1.49771,1.49789,1.49769,1.49786,43300000.0
2008-02-22 09:26:00,1.49771,1.49815,1.49771,1.49815,46300000.0
2008-02-22 09:27:00,1.49809,1.49809,1.49773,1.49784,32000000.0
2008-02-22 09:28:00,1.49781,1.49794,1.49771,1.49783,24800000.0
2008-02-22 09:29:00,1.49773,1.49785,1.4977,1.4978,30800000.0
2008-02-22 09:30:00,1.49779,1.49786,1.49758,1.49767,34400000.0
2008-02-22 09:31:00,1.4975,1.49766,1.49747,1.49753,52500000.0
2008-02-22 09:32:00,1.49783,1.49802,1.49738,1.49767,29000000.0
2008-02-22 09:33:00,1.49783,1.49798,1.49782,1.49783,21600000.0
2008-02-22 09:34:00,1.49796,1.49809,1.4978,1.49799,49400001.0
2008-02-22 09:35:00,1.49804,1.49832,1.49798,1.49822,39800000.0
2008-02-22 09:36:00,1.49811,1.49817,1.49804,1.49804,27200000.0
2008-02-22 09:37:00,1.49812,1.49826,1.49805,1.4982,28000000.0
2008-02-22 09:38:00,1.49816,1.49831,1.49813,1.49829,34800000.0
2008-02-22 09:39:00,1.49818,1.49848,1.49818,1.49836,33800000.0
2008-02-22 09:40:00,1.49816,1.49834,1.49814,1.49824,32000000.0
2008-02-22 09:41:00,1.49826,1.49852,1.49825,1.49835,26200000.0
2008-02-22 09:42:00,1.49821,1.49849,1.49821,1.49821,36800000.0
2008-02-22 09:43:00,1.49824,1.49841,1.49821,1.49836,39800000.0
2008-02-22 09:44:00,1.49828,1.49846,1.49819,1.49821,30100000.0
2008-02-22 09:45:00,1.49825,1.49825,1.49745,1.49745,32000000.0
2008-02-22 09:46:00,1.49806,1.49836,1.49793,1.4983,39600000.0
2008-02-22 09:47:00,1.49814,1.49829,1.49798,1.498,27600000.0
2008-02-22 09:48:00,1.49809,1.49864,1.49809,1.49863,42400000.0
2008-02-22 09:49:00,1.49853,1.49866,1.49833,1.49846,27900000.0
2008-02-22 09:50:00,1.49866,1.49888,1.49812,1.49816,61600000.0
2008-02-22 09:51:00,1.49817,1.49836,1.49791,1.49808,69100000.0
2008-02-22 09:52:00,1.49787,1.49795,1.49775,1.49795,40000000.0
2008-02-22 09:53:00,1.49792,1.49833,1.4979,1.49815,51200000.0
2008-02-22 09:54:00,1.49826,1.49861,1.49824,1.49861,33500000.0
2008-02-22 09:55:00,1.49851,1.49886,1.49851,1.49865,37900000.0
2008-02-22 09:56:00,1.49856,1.49908,1.49854,1.49858,29200000.0
2008-02-22 09:57:00,1.49858,1.49858,1.4983,1.4983,53000000.0
2008-02-22 09:58:00,1.49846,1.49849,1.49803,1.49838,46500000.0
2008-02-22 09:59:00,1.4983,1.4983,1.49806,1.49827,46800000.0
2008-02-22 10:00:00,1.4983,1.49837,1.49787,1.49807,48600001.0
2008-02-22 10:01:00,1.49828,1.49848,1.49804,1.49848,45200000.0
2008-02-22 10:02:00,1.49851,1.49873,1.49841,1.49856,50400000.0
2008-02-22 10:03:00,1.49846,1.49846,1.4982,1.4982,32000000.0
2008-02-22 10:04:00,1.49824,1.49824,1.49738,1.49784,37600000.0
2008-02-22 10:05:00,1.49804,1.49816,1.49757,1.49804,26400000.0
2008-02-22 10:06:00,1.49816,1.49821,1.49801,1.49811,23400000.0
2008-02-22 10:07:00,1.49815,1.49815,1.49783,1.49783,18200000.0
2008-02-22 10:08:00,1.49761,1.49797,1.49749,1.49784,24800000.0
2008-02-22 10:09:00,1.4979,1.49792,1.49764,1.49782,28200000.0
2008-02-22 10:10:00,1.49755,1.4976,1.49699,1.49747,24400000.0
2008-02-22 10:11:00,1.49745,1.49745,1.49679,1.49706,47100001.0
2008-02-22 10:12:00,1.49696,1.4971,1.49639,1.49654,46600001.0
2008-02-22 10:13:00,1.49663,1.4967,1.49644,1.49644,45900000.0
2008-02-22 10:14:00,1.49673,1.49731,1.49662,1.49731,23200000.0
2008-02-22 10:15:00,1.49714,1.49734,1.49702,1.49709,27200000.0
2008-02-22 10:16:00,1.49708,1.49739,1.49708,1.49734,49700000.0
2008-02-22 10:17:00,1.49727,1.49732,1.49688,1.49724,33000000.0
2008-02-22 10:18:00,1.49711,1.49714,1.49688,1.49712,40600000.0
2008-02-22 10:19:00,1.4971,1.49715,1.49693,1.49707,41000001.0
2008-02-22 10:20:00,1.49706,1.49706,1.49673,1.49693,27400000.0
2008-02-22 10:21:00,1.4966,1.49694,1.4965,1.4965,37200000.0
2008-02-22 10:22:00,1.49702,1.49718,1.49648,1.49718,24600000.0
2008-02-22 10:23:00,1.49725,1.49739,1.49712,1.49723,44800000.0
2008-02-22 10:24:00,1.49726,1.49735,1.49718,1.49731,40500000.0
2008-02-22 10:25:00,1.49734,1.49734,1.49664,1.49684,35000000.0
2008-02-22 10:26:00,1.49684,1.49698,1.49673,1.49692,41800000.0
2008-02-22 10:27:00,1.49729,1.49771,1.49722,1.49722,37400000.0
2008-02-22 10:28:00,1.49722,1.49785,1.49722,1.49776,38800000.0
2008-02-22 10:29:00,1.49782,1.49835,1.49742,1.49835,43600000.0
2008-02-22 10:30:00,1.49813,1.49813,1.49715,1.49762,33600000.0
2008-02-22 10:31:00,1.49756,1.49766,1.49747,1.4975,35400000.0
2008-02-22 10:32:00,1.49693,1.49695,1.49666,1.49685,28700000.0
2008-02-22 10:33:00,1.49683,1.49695,1.49666,1.49686,44200000.0
2008-02-22 10:34:00,1.49714,1.49755,1.49714,1.49725,40200000.0
2008-02-22 10:35:00,1.4977,1.4986,1.49745,1.49843,30600000.0
2008-02-22 10:36:00,1.49813,1.49821,1.49795,1.49795,23400000.0
2008-02-22 10:37:00,1.49826,1.49833,1.49789,1.49789,38000000.0
2008-02-22 10:38:00,1.49821,1.49861,1.49816,1.49829,46400000.0
2008-02-22 10:39:00,1.49776,1.4983,1.49776,1.49815,57700000.0
2008-02-22 10:40:00,1.4984,1.4984,1.49801,1.49806,25200000.0
2008-02-22 10:41:00,1.49839,1.49855,1.49828,1.49854,42400000.0
2008-02-22 10:42:00,1.49827,1.49827,1.4978,1.49807,37700000.0
2008-02-22 10:43:00,1.49812,1.49839,1.49782,1.49782,41800001.0
2008-02-22 10:44:00,1.49784,1.49812,1.49784,1.49812,33500000.0
2008-02-22 10:45:00,1.49785,1.49811,1.49773,1.49773,38600000.0
2008-02-22 10:46:00,1.49819,1.49879,1.49819,1.4986,31600000.0
2008-02-22 10:47:00,1.4988,1.49888,1.49868,1.49888,47700000.0
2008-02-22 10:48:00,1.49903,1.49903,1.49863,1.49869,30099999.0
2008-02-22 10:49:00,1.49869,1.49883,1.49839,1.49839,30200000.0
2008-02-22 10:50:00,1.49837,1.49857,1.49824,1.49837,42000000.0
2008-02-22 10:51:00,1.49836,1.49836,1.49799,1.49799,30600000.0
2008-02-22 10:52:00,1.49795,1.49795,1.49769,1.49784,51400001.0
2008-02-22 10:53:00,1.49769,1.49806,1.49754,1.49788,30400000.0
2008-02-22 10:54:00,1.49788,1.49788,1.49731,1.49772,43900001.0
2008-02-22 10:55:00,1.49747,1.49774,1.49733,1.49774,42600000.0
2008-02-22 10:56:00,1.49765,1.49765,1.49751,1.49764,42200000.0
2008-02-22 10:57:00,1.49762,1.49762,1.49713,1.49719,40000000.0
2008-02-22 10:58:00,1.49724,1.49758,1.49724,1.49737,43400000.0
2008-02-22 10:59:00,1.49751,1.49767,1.49731,1.49767,46200001.0
2008-02-22 11:00:00,1.49805,1.49824,1.49767,1.49767,53200001.0
2008-02-22 11:01:00,1.49762,1.49848,1.4976,1.49838,22800000.0
2008-02-22 11:02:00,1.49883,1.49938,1.49883,1.49934,31400000.0
2008-02-22 11:03:00,1.4993,1.4993,1.49878,1.49887,37200000.0
2008-02-22 11:04:00,1.49907,1.49919,1.49891,1.49914,36000001.0
2008-02-22 11:05:00,1.49912,1.49963,1.49912,1.49949,27800000.0
2008-02-22 11:06:00,1.49963,1.49982,1.49953,1.49973,50200000.0
2008-02-22 11:07:00,1.49973,1.49987,1.4993,1.4993,46500000.0
2008-02-22 11:08:00,1.49938,1.49939,1.49922,1.4993,29800000.0
2008-02-22 11:09:00,1.49929,1.49944,1.49919,1.49934,53000000.0
2008-02-22 11:10:00,1.49928,1.49995,1.49928,1.49995,42800000.0
2008-02-22 11:11:00,1.49978,1.49997,1.49955,1.49997,34900000.0
2008-02-22 11:12:00,1.49982,1.50025,1.49968,1.50025,35700000.0
2008-02-22 11:13:00,1.5003,1.50077,1.50013,1.50013,33400000.0
2008-02-22 11:14:00,1.49986,1.50027,1.49983,1.49997,35800000.0
2008-02-22 11:15:00,1.50031,1.50062,1.50007,1.50054,89500000.0
2008-02-22 11:16:00,1.50057,1.50071,1.50052,1.5006,42600000.0
2008-02-22 11:17:00,1.50068,1.50092,1.5005,1.5008,55400001.0
2008-02-22 11:18:00,1.50085,1.50095,1.50011,1.50064,26000000.0
2008-02-22 11:19:00,1.50051,1.50051,1.50026,1.50026,32800000.0
2008-02-22 11:20:00,1.5002,1.50036,1.50016,1.50036,34200000.0
2008-02-22 11:21:00,1.50038,1.50043,1.49998,1.50032,42600000.0
2008-02-22 11:22:00,1.5004,1.50047,1.50014,1.50038,42100000.0
2008-02-22 11:23:00,1.50029,1.50051,1.50001,1.50051,35400000.0
2008-02-22 11:24:00,1.50061,1.50061,1.50026,1.50047,31000000.0
2008-02-22 11:25:00,1.50042,1.50045,1.50005,1.50044,52900000.0
2008-02-22 11:26:00,1.50032,1.50032,1.4999,1.50011,45700000.0
2008-02-22 11:27:00,1.50012,1.50046,1.49988,1.50046,47200000.0
2008-02-22 11:28:00,1.50033,1.50041,1.50027,1.50039,35000000.0
2008-02-22 11:29:00,1.50043,1.50077,1.50038,1.50067,44600000.0
2008-02-22 11:30:00,1.5008,1.50089,1.50072,1.50089,36500000.0
2008-02-22 11:31:00,1.50065,1.50065,1.49992,1.50045,56100000.0
2008-02-22 11:32:00,1.50027,1.50066,1.50027,1.50041,42200000.0
2008-02-22 11:33:00,1.50036,1.50073,1.50032,1.50043,52900000.0
2008-02-22 11:34:00,1.50005,1.50073,1.49995,1.50073,34100000.0
2008-02-22 11:35:00,1.50079,1.50095,1.50069,1.50094,33000000.0
2008-02-22 11:36:00,1.50087,1.50087,1.50031,1.50047,41100000.0
2008-02-22 11:37:00,1.50042,1.50053,1.50031,1.50037,44600000.0
2008-02-22 11:38:00,1.5004,1.50051,1.50021,1.50038,30800000.0
2008-02-22 11:39:00,1.50028,1.50028,1.49982,1.49982,37400000.0
2008-02-22 11:40:00,1.49992,1.50016,1.49983,1.50016,28600000.0
2008-02-22 11:41:00,1.49986,1.49986,1.49957,1.49957,28000000.0
2008-02-22 11:42:00,1.49947,1.49975,1.49947,1.49952,30000000.0
2008-02-22 11:43:00,1.49966,1.49998,1.49966,1.49991,44400001.0
2008-02-22 11:44:00,1.50012,1.50012,1.49979,1.49986,37300000.0
2008-02-22 11:45:00,1.50015,1.50015,1.49985,1.50015,58600001.0
2008-02-22 11:46:00,1.50028,1.50028,1.50015,1.50026,50100001.0
2008-02-22 11:47:00,1.50028,1.50058,1.50022,1.50042,43800000.0
2008-02-22 11:48:00,1.50029,1.50029,1.50005,1.50006,35200000.0
2008-02-22 11:49:00,1.50056,1.50086,1.50056,1.50061,36600000.0
2008-02-22 11:50:00,1.50045,1.501,1.5004,1.501,41100000.0
2008-02-22 11:51:00,1.50105,1.50105,1.50051,1.50077,20600000.0
2008-02-22 11:52:00,1.50069,1.50069,1.5003,1.5003,52700000.0
2008-02-22 11:53:00,1.50012,1.50028,1.49988,1.49988,30200000.0
2008-02-22 11:54:00,1.49987,1.49993,1.49956,1.49961,21600000.0
2008-02-22 11:55:00,1.49957,1.4997,1.49922,1.49942,35200000.0
2008-02-22 11:56:00,1.49953,1.49984,1.49953,1.49959,49000000.0
2008-02-22 11:57:00,1.49965,1.49965,1.49905,1.49936,37600001.0
2008-02-22 11:58:00,1.49947,1.49958,1.49928,1.4993,47400000.0
2008-02-22 11:59:00,1.49946,1.49965,1.49898,1.49942,21600000.0
2008-02-22 12:00:00,1.49942,1.49975,1.49933,1.49958,31000000.0
2008-02-22 12:01:00,1.49942,1.4995,1.49908,1.49936,37500001.0
2008-02-22 12:02:00,1.49921,1.49942,1.49894,1.49902,46600000.0
2008-02-22 12:03:00,1.49917,1.49931,1.49886,1.49886,39300000.0
2008-02-22 12:04:00,1.499,1.49913,1.49883,1.49894,31800000.0
2008-02-22 12:05:00,1.49894,1.49894,1.49864,1.49885,40000000.0
2008-02-22 12:06:00,1.49876,1.49895,1.49849,1.49857,36200000.0
2008-02-22 12:07:00,1.49867,1.49888,1.4985,1.49868,46900000.0
2008-02-22 12:08:00,1.49871,1.49898,1.49871,1.49889,35200000.0
2008-02-22 12:09:00,1.49906,1.49934,1.49906,1.49927,31100000.0
2008-02-22 12:10:00,1.49947,1.49948,1.49915,1.49935,41800000.0
2008-02-22 12:11:00,1.49913,1.49959,1.49913,1.49945,39000000.0
2008-02-22 12:12:00,1.49964,1.49983,1.49944,1.49979,25200000.0
2008-02-22 12:13:00,1.49997,1.50005,1.49984,1.50005,37600000.0
2008-02-22 12:14:00,1.50015,1.50075,1.50015,1.50037,39500000.0
2008-02-22 12:15:00,1.5003,1.50049,1.49997,1.50029,23600000.0
2008-02-22 12:16:00,1.50009,1.5007,1.50007,1.50007,48200000.0
2008-02-22 12:17:00,1.49999,1.50008,1.49987,1.50005,35300000.0
2008-02-22 12:18:00,1.50021,1.50021,1.49973,1.49985,28400000.0
2008-02-22 12:19:00,1.49966,1.49989,1.49955,1.49983,28400000.0
2008-02-22 12:20:00,1.49974,1.50016,1.49969,1.50015,42300000.0
2008-02-22 12:21:00,1.50026,1.50042,1.50017,1.50042,35300000.0
2008-02-22 12:22:00,1.50061,1.50061,1.50009,1.50034,59800000.0
2008-02-22 12:23:00,1.50025,1.50043,1.49994,1.50008,48000000.0
2008-02-22 12:24:00,1.49976,1.50019,1.49976,1.50008,32300000.0
2008-02-22 12:25:00,1.50006,1.50032,1.50006,1.50007,32400000.0
2008-02-22 12:26:00,1.50005,1.50005,1.4995,1.50005,54000001.0
2008-02-22 12:27:00,1.50012,1.50012,1.49988,1.50007,30400000.0
2008-02-22 12:28:00,1.50011,1.50024,1.49997,1.50024,40200000.0
2008-02-22 12:29:00,1.50029,1.50053,1.50016,1.50041,26800000.0
2008-02-22 12:30:00,1.50031,1.50057,1.50031,1.50057,34900000.0
2008-02-22 12:31:00,1.5006,1.5007,1.50007,1.50007,23800000.0
2008-02-22 12:32:00,1.50006,1.50006,1.49972,1.49972,29200000.0
2008-02-22 12:33:00,1.49976,1.49979,1.49961,1.49979,38000000.0
2008-02-22 12:34:00,1.49964,1.49997,1.49964,1.49986,22600000.0
2008-02-22 12:35:00,1.49992,1.50009,1.49989,1.50005,33000000.0
2008-02-22 12:36:00,1.5,1.50004,1.49983,1.50004,27800000.0
2008-02-22 12:37:00,1.49985,1.49989,1.4996,1.49966,48800000.0
2008-02-22 12:38:00,1.49981,1.49981,1.49888,1.49888,41800000.0
2008-02-22 12:39:00,1.49902,1.49925,1.49894,1.49894,18600000.0
2008-02-22 12:40:00,1.49894,1.4995,1.49894,1.4995,36800000.0
2008-02-22 12:41:00,1.49957,1.49982,1.49943,1.49962,28300000.0
2008-02-22 12:42:00,1.49966,1.4998,1.49947,1.49974,31100000.0
2008-02-22 12:43:00,1.49988,1.50012,1.49988,1.50002,25400000.0
2008-02-22 12:44:00,1.50007,1.50011,1.49961,1.49991,55500000.0
2008-02-22 12:45:00,1.4998,1.49992,1.49966,1.49966,30400000.0
2008-02-22 12:46:00,1.49979,1.49993,1.49979,1.49988,28400000.0
2008-02-22 12:47:00,1.49982,1.50048,1.49982,1.50036,32700000.0
2008-02-22 12:48:00,1.50047,1.50054,1.50033,1.50035,27600000.0
2008-02-22 12:49:00,1.50017,1.50046,1.50017,1.50046,52300000.0
2008-02-22 12:50:00,1.50021,1.50031,1.50006,1.5002,32400000.0
2008-02-22 12:51:00,1.50039,1.5006,1.50034,1.50034,61800000.0
2008-02-22 12:52:00,1.50054,1.50062,1.50024,1.5006,23200000.0
2008-02-22 12:53:00,1.50035,1.50042,1.49968,1.50004,39800000.0
2008-02-22 12:54:00,1.50001,1.50007,1.49999,1.50006,32600000.0
2008-02-22 12:55:00,1.50015,1.50015,1.49981,1.49992,62499999.0
2008-02-22 12:56:00,1.5,1.50002,1.49953,1.50002,32800000.0
2008-02-22 12:57:00,1.50024,1.50027,1.50006,1.50017,44800000.0
2008-02-22 12:58:00,1.49996,1.50013,1.49991,1.50009,36300000.0
2008-02-22 12:59:00,1.49962,1.50019,1.49962,1.50016,40600000.0
2008-02-22 13:00:00,1.50044,1.50063,1.50043,1.50047,33500000.0
2008-02-22 13:01:00,1.50035,1.50055,1.50004,1.50027,31400000.0
2008-02-22 13:02:00,1.50017,1.50055,1.50017,1.50023,44800000.0
2008-02-22 13:03:00,1.50027,1.50061,1.50019,1.50047,36600000.0
2008-02-22 13:04:00,1.50014,1.50042,1.50008,1.5002,49800001.0
2008-02-22 13:05:00,1.50008,1.50036,1.50002,1.50036,42600001.0
2008-02-22 13:06:00,1.50005,1.5003,1.49975,1.50007,28000000.0
2008-02-22 13:07:00,1.50013,1.50013,1.49918,1.49918,36200000.0
2008-02-22 13:08:00,1.49915,1.49933,1.49898,1.49903,22800000.0
2008-02-22 13:09:00,1.49901,1.49901,1.49865,1.49871,37600000.0
2008-02-22 13:10:00,1.49891,1.49955,1.49891,1.49938,53900000.0
2008-02-22 13:11:00,1.49947,1.49947,1.4992,1.49939,46800000.0
2008-02-22 13:12:00,1.49937,1.49959,1.49931,1.49935,30600000.0
2008-02-22 13:13:00,1.49929,1.49936,1.49885,1.49903,37200000.0
2008-02-22 13:14:00,1.49895,1.4991,1.49872,1.49889,39400000.0
2008-02-22 13:15:00,1.49886,1.49909,1.49885,1.49895,39100000.0
2008-02-22 13:16:00,1.49897,1.49904,1.49872,1.49873,44200000.0
2008-02-22 13:17:00,1.49817,1.49884,1.49817,1.4987,43500000.0
2008-02-22 13:18:00,1.49896,1.49903,1.49887,1.49897,39600000.0
2008-02-22 13:19:00,1.49901,1.49916,1.49896,1.49908,30400000.0
2008-02-22 13:20:00,1.49911,1.49988,1.49901,1.49967,33200000.0
2008-02-22 13:21:00,1.49991,1.49991,1.49938,1.49973,48900000.0
2008-02-22 13:22:00,1.4997,1.4997,1.49952,1.49966,39400000.0
2008-02-22 13:23:00,1.49911,1.49968,1.49892,1.49892,35800000.0
2008-02-22 13:24:00,1.49854,1.49883,1.49838,1.49883,48000001.0
2008-02-22 13:25:00,1.49889,1.4989,1.49786,1.49799,18400000.0
2008-02-22 13:26:00,1.49789,1.49796,1.49744,1.49748,30200000.0
2008-02-22 13:27:00,1.4975,1.49756,1.49638,1.49646,39600000.0
2008-02-22 13:28:00,1.49674,1.49706,1.49674,1.49677,32900000.0
2008-02-22 13:29:00,1.49695,1.49705,1.49643,1.49688,56400000.0
2008-02-22 13:30:00,1.49705,1.49711,1.49684,1.49711,41000000.0
2008-02-22 13:31:00,1.49709,1.4971,1.49658,1.4971,30200000.0
2008-02-22 13:32:00,1.49717,1.49748,1.49704,1.4974,379600000.0
2008-02-22 13:33:00,1.49738,1.49755,1.49734,1.49752,602300000.0
2008-02-22 13:34:00,1.49741,1.49758,1.49713,1.49728,522699999.0
2008-02-22 13:35:00,1.4974,1.49776,1.49735,1.49751,452900000.0
2008-02-22 13:36:00,1.49732,1.49756,1.49729,1.4974,163300000.0
2008-02-22 13:37:00,1.49732,1.4975,1.4971,1.49734,639900001.0
2008-02-22 13:38:00,1.49731,1.49768,1.49731,1.49767,348500000.0
2008-02-22 13:39:00,1.49781,1.49797,1.49771,1.49797,180500000.0
2008-02-22 13:40:00,1.49793,1.49812,1.49775,1.49787,401000000.0
2008-02-22 13:41:00,1.49774,1.49781,1.49733,1.49733,345300002.0
2008-02-22 13:42:00,1.49693,1.49713,1.49664,1.49701,611000001.0
2008-02-22 13:43:00,1.49695,1.49695,1.49609,1.49634,217300002.0
2008-02-22 13:44:00,1.4963,1.4963,1.49565,1.49594,393600002.0
2008-02-22 13:45:00,1.4957,1.4957,1.49479,1.49498,204200001.0
2008-02-22 13:46:00,1.49493,1.49516,1.49428,1.49507,173300000.0
2008-02-22 13:47:00,1.49519,1.49556,1.49512,1.49553,267900000.0
2008-02-22 13:48:00,1.49577,1.49611,1.49577,1.49577,143400001.0
2008-02-22 13:49:00,1.49594,1.49613,1.49564,1.49564,229800000.0
2008-02-22 13:50:00,1.49571,1.49612,1.4957,1.49585,163800000.0
2008-02-22 13:51:00,1.49607,1.49636,1.49573,1.49582,400200001.0
2008-02-22 13:52:00,1.49587,1.49601,1.49568,1.49599,334600001.0
2008-02-22 13:53:00,1.49659,1.49741,1.49659,1.49739,401300000.0
2008-02-22 13:54:00,1.49741,1.49748,1.49714,1.49718,352200001.0
2008-02-22 13:55:00,1.49705,1.49723,1.49687,1.49687,361100000.0
2008-02-22 13:56:00,1.49683,1.49696,1.49664,1.49672,414400000.0
2008-02-22 13:57:00,1.49673,1.49681,1.49648,1.49664,301100000.0
2008-02-22 13:58:00,1.4966,1.4966,1.49618,1.49618,357700002.0
2008-02-22 13:59:00,1.49595,1.49601,1.49578,1.4958,268900001.0
2008-02-22 14:00:00,1.49606,1.49645,1.49591,1.49591,387700000.0
2008-02-22 14:01:00,1.49591,1.49638,1.49591,1.49638,238100001.0
2008-02-22 14:02:00,1.49647,1.49694,1.49629,1.49635,326700000.0
2008-02-22 14:03:00,1.49631,1.497,1.49619,1.497,365700000.0
2008-02-22 14:04:00,1.4969,1.49717,1.49683,1.49705,391100000.0
2008-02-22 14:05:00,1.497,1.49744,1.49696,1.49707,390400000.0
2008-02-22 14:06:00,1.49717,1.49771,1.49717,1.49771,542600002.0
2008-02-22 14:07:00,1.4976,1.49818,1.4975,1.4975,436900000.0
2008-02-22 14:08:00,1.49751,1.49754,1.49737,1.49754,263100001.0
2008-02-22 14:09:00,1.49731,1.49731,1.49673,1.49673,260000000.0
2008-02-22 14:10:00,1.49674,1.49685,1.4967,1.4968,207900000.0
2008-02-22 14:11:00,1.49677,1.49683,1.49663,1.4967,243000001.0
2008-02-22 14:12:00,1.49671,1.49684,1.49653,1.49673,482300000.0
2008-02-22 14:13:00,1.49676,1.49692,1.49655,1.49673,425200000.0
2008-02-22 14:14:00,1.49649,1.49658,1.49613,1.49621,472200001.0
2008-02-22 14:15:00,1.49615,1.49654,1.49602,1.49653,299600001.0
2008-02-22 14:16:00,1.49659,1.49696,1.49649,1.49668,91800000.0
2008-02-22 14:17:00,1.49671,1.4969,1.49663,1.49663,140800001.0
2008-02-22 14:18:00,1.49671,1.4973,1.49671,1.4973,194500000.0
2008-02-22 14:19:00,1.49725,1.49758,1.49712,1.49715,425400001.0
2008-02-22 14:20:00,1.49731,1.49761,1.49693,1.4973,313400002.0
2008-02-22 14:21:00,1.49728,1.49763,1.49723,1.49739,364500000.0
2008-02-22 14:22:00,1.49702,1.49727,1.49694,1.4971,458900000.0
2008-02-22 14:23:00,1.49724,1.49742,1.49712,1.4973,492800002.0
2008-02-22 14:24:00,1.49736,1.49736,1.49687,1.49687,419700000.0
2008-02-22 14:25:00,1.49683,1.49698,1.49673,1.49676,319300001.0
2008-02-22 14:26:00,1.49686,1.49706,1.49682,1.49699,458500001.0
2008-02-22 14:27:00,1.49711,1.49744,1.49707,1.49725,174800000.0
2008-02-22 14:28:00,1.49721,1.49736,1.49704,1.49718,545700002.0
2008-02-22 14:29:00,1.49711,1.4972,1.49693,1.49701,598600001.0
2008-02-22 14:30:00,1.49706,1.49723,1.49682,1.49703,613100000.0
2008-02-22 14:31:00,1.49715,1.49752,1.49699,1.49712,536800000.0
2008-02-22 14:32:00,1.49723,1.49735,1.49696,1.497,326700000.0
2008-02-22 14:33:00,1.497,1.4972,1.49695,1.49711,201000000.0
2008-02-22 14:34:00,1.49739,1.49751,1.49732,1.49747,168200000.0
2008-02-22 14:35:00,1.49746,1.49747,1.49729,1.49743,275599999.0
2008-02-22 14:36:00,1.49744,1.49795,1.49744,1.49781,243700001.0
2008-02-22 14:37:00,1.49792,1.49795,1.49777,1.49792,218600001.0
2008-02-22 14:38:00,1.49797,1.49809,1.49796,1.49809,138200000.0
2008-02-22 14:39:00,1.49804,1.49813,1.49787,1.4981,171400000.0
2008-02-22 14:40:00,1.49807,1.49828,1.49784,1.49804,287400001.0
2008-02-22 14:41:00,1.49812,1.49827,1.49786,1.49786,275400000.0
2008-02-22 14:42:00,1.49754,1.49775,1.49698,1.49706,86600000.0
2008-02-22 14:43:00,1.49694,1.49704,1.4969,1.4969,146200000.0
2008-02-22 14:44:00,1.49686,1.49686,1.49653,1.4968,406800000.0
2008-02-22 14:45:00,1.49682,1.49695,1.49679,1.49689,353000002.0
2008-02-22 14:46:00,1.49694,1.49702,1.49686,1.49702,337000001.0
2008-02-22 14:47:00,1.49699,1.49699,1.49681,1.49685,303800000.0
2008-02-22 14:48:00,1.4968,1.49685,1.49649,1.49672,372100001.0
2008-02-22 14:49:00,1.49674,1.49682,1.49672,1.49677,172000000.0
2008-02-22 14:50:00,1.49674,1.49707,1.49673,1.49676,318800002.0
2008-02-22 14:51:00,1.49692,1.49707,1.49687,1.49707,159500000.0
2008-02-22 14:52:00,1.49708,1.49737,1.49708,1.49713,299000000.0
2008-02-22 14:53:00,1.4972,1.49743,1.49712,1.49736,424200002.0
2008-02-22 14:54:00,1.49727,1.49741,1.49726,1.49726,150000001.0
2008-02-22 14:55:00,1.49738,1.49768,1.49738,1.49763,224800000.0
2008-02-22 14:56:00,1.49764,1.49764,1.49734,1.49745,418900001.0
2008-02-22 14:57:00,1.49737,1.49759,1.4972,1.49738,360100000.0
2008-02-22 14:58:00,1.49743,1.49747,1.49717,1.49717,310500000.0
2008-02-22 14:59:00,1.49724,1.4975,1.49723,1.49748,218500000.0
2008-02-22 15:00:00,1.4975,1.49789,1.49747,1.49774,675300001.0
2008-02-22 15:01:00,1.49787,1.49807,1.49779,1.498,301200001.0
2008-02-22 15:02:00,1.49799,1.49825,1.49785,1.49789,565400000.0
2008-02-22 15:03:00,1.49794,1.4981,1.49778,1.49792,514799999.0
2008-02-22 15:04:00,1.49799,1.49839,1.49798,1.49801,432900000.0
2008-02-22 15:05:00,1.49784,1.49788,1.49751,1.49751,368300001.0
2008-02-22 15:06:00,1.49745,1.49774,1.49743,1.49753,289900002.0
2008-02-22 15:07:00,1.4976,1.49775,1.49744,1.49762,290900000.0
2008-02-22 15:08:00,1.49771,1.49838,1.49761,1.49811,443400000.0
2008-02-22 15:09:00,1.49844,1.49947,1.49841,1.49931,487100000.0
2008-02-22 15:10:00,1.49887,1.49893,1.49827,1.49864,480300001.0
2008-02-22 15:11:00,1.49873,1.49959,1.49873,1.49959,471900001.0
2008-02-22 15:12:00,1.49959,1.49997,1.49959,1.49959,400800000.0
2008-02-22 15:13:00,1.49948,1.49978,1.49931,1.49958,419800002.0
2008-02-22 15:14:00,1.49958,1.49958,1.49896,1.49917,541100002.0
2008-02-22 15:15:00,1.49896,1.4993,1.49883,1.4991,421800000.0
2008-02-22 15:16:00,1.4991,1.49927,1.49886,1.49912,430200001.0
2008-02-22 15:17:00,1.49919,1.49965,1.49916,1.49929,390600000.0
2008-02-22 15:18:00,1.49919,1.49958,1.49869,1.49892,221000000.0
2008-02-22 15:19:00,1.49893,1.49908,1.4988,1.49892,519999999.0
2008-02-22 15:20:00,1.49887,1.49935,1.49867,1.49921,425000000.0
2008-02-22 15:21:00,1.49917,1.49955,1.49916,1.49927,653000003.0
2008-02-22 15:22:00,1.49929,1.49931,1.49892,1.49894,445300001.0
2008-02-22 15:23:00,1.49881,1.49898,1.49869,1.4987,372000000.0
2008-02-22 15:24:00,1.4987,1.49873,1.4982,1.49825,566800004.0
2008-02-22 15:25:00,1.49814,1.49841,1.49805,1.49831,608300000.0
2008-02-22 15:26:00,1.49825,1.49837,1.49805,1.49823,649500003.0
2008-02-22 15:27:00,1.49823,1.49863,1.49823,1.49849,581600000.0
2008-02-22 15:28:00,1.49879,1.4993,1.4987,1.49911,664200000.0
2008-02-22 15:29:00,1.49909,1.49944,1.49883,1.49926,546400001.0
2008-02-22 15:30:00,1.49952,1.50455,1.49952,1.50331,716400002.0
2008-02-22 15:31:00,1.50345,1.50387,1.50327,1.50327,493000002.0
2008-02-22 15:32:00,1.50325,1.50369,1.50316,1.5036,519900000.0
2008-02-22 15:33:00,1.50344,1.50361,1.50298,1.50321,411900000.0
2008-02-22 15:34:00,1.50333,1.50456,1.50333,1.50407,410800000.0
2008-02-22 15:35:00,1.50415,1.50467,1.50342,1.50435,604400001.0
2008-02-22 15:36:00,1.50472,1.50558,1.50466,1.50488,343100001.0
2008-02-22 15:37:00,1.5049,1.50511,1.50464,1.50464,326100000.0
2008-02-22 15:38:00,1.5045,1.5045,1.50402,1.50402,422500001.0
2008-02-22 15:39:00,1.50415,1.50448,1.50349,1.50385,452000000.0
2008-02-22 15:40:00,1.50383,1.50413,1.50361,1.50381,452900002.0
2008-02-22 15:41:00,1.50373,1.50375,1.50309,1.50317,258600000.0
2008-02-22 15:42:00,1.50319,1.50361,1.50314,1.50336,235600001.0
2008-02-22 15:43:00,1.50345,1.50402,1.50345,1.50351,391300000.0
2008-02-22 15:44:00,1.50347,1.50378,1.50298,1.50342,328600001.0
2008-02-22 15:45:00,1.50366,1.50375,1.50346,1.50367,629300000.0
2008-02-22 15:46:00,1.50362,1.5041,1.50362,1.50402,567700000.0
2008-02-22 15:47:00,1.50415,1.50468,1.50402,1.50464,185000000.0
2008-02-22 15:48:00,1.50477,1.505,1.50469,1.50485,221600000.0
2008-02-22 15:49:00,1.50491,1.50502,1.50461,1.50461,345800001.0
2008-02-22 15:50:00,1.50463,1.50531,1.50463,1.50524,376599999.0
2008-02-22 15:51:00,1.50533,1.50596,1.50516,1.50538,492900001.0
2008-02-22 15:52:00,1.50517,1.50524,1.50474,1.50474,349200002.0
2008-02-22 15:53:00,1.50479,1.5051,1.50457,1.50457,370200001.0
2008-02-22 15:54:00,1.50452,1.50466,1.50436,1.50452,332000000.0
2008-02-22 15:55:00,1.50459,1.50498,1.50443,1.50467,378000000.0
2008-02-22 15:56:00,1.50482,1.50553,1.50482,1.50553,400100000.0
2008-02-22 15:57:00,1.50552,1.50552,1.50438,1.50438,353100000.0
2008-02-22 15:58:00,1.50451,1.50496,1.50421,1.50435,445400002.0
2008-02-22 15:59:00,1.5042,1.50447,1.50364,1.50401,521000001.0
2008-02-22 16:00:00,1.50389,1.50416,1.50377,1.50379,422300000.0
2008-02-22 16:01:00,1.50364,1.50435,1.50361,1.50407,478300001.0
2008-02-22 16:02:00,1.50391,1.50417,1.50347,1.50415,497500000.0
2008-02-22 16:03:00,1.50398,1.50449,1.5038,1.50414,366700000.0
2008-02-22 16:04:00,1.50408,1.50411,1.50367,1.50403,470300000.0
2008-02-22 16:05:00,1.504,1.50412,1.50368,1.50406,318300000.0
2008-02-22 16:06:00,1.5041,1.50428,1.50373,1.50381,231300000.0
2008-02-22 16:07:00,1.50382,1.50397,1.50332,1.50332,251000000.0
2008-02-22 16:08:00,1.5034,1.50391,1.50321,1.50358,137000000.0
2008-02-22 16:09:00,1.50353,1.50392,1.5035,1.50368,383200000.0
2008-02-22 16:10:00,1.50422,1.5044,1.50395,1.50406,426600001.0
2008-02-22 16:11:00,1.50395,1.50429,1.5039,1.50423,561400002.0
2008-02-22 16:12:00,1.50435,1.50506,1.50425,1.50488,496600002.0
2008-02-22 16:13:00,1.50567,1.50585,1.50502,1.50521,504500002.0
2008-02-22 16:14:00,1.50502,1.50506,1.5045,1.50452,499500000.0
2008-02-22 16:15:00,1.50454,1.50477,1.50441,1.50458,667100002.0
2008-02-22 16:16:00,1.50457,1.5055,1.50457,1.50533,572000004.0
2008-02-22 16:17:00,1.50523,1.50538,1.50473,1.50486,570200001.0
2008-02-22 16:18:00,1.50482,1.505,1.50437,1.50461,693200000.0
2008-02-22 16:19:00,1.50456,1.50476,1.50433,1.50471,639800000.0
2008-02-22 16:20:00,1.50464,1.50487,1.5044,1.50446,670300001.0
2008-02-22 16:21:00,1.50434,1.50434,1.50389,1.50389,583500003.0
2008-02-22 16:22:00,1.50373,1.504,1.50363,1.50363,506800002.0
2008-02-22 16:23:00,1.50345,1.50362,1.50274,1.50287,526000001.0
2008-02-22 16:24:00,1.50285,1.50333,1.50264,1.50264,524100001.0
2008-02-22 16:25:00,1.50234,1.5027,1.50156,1.50244,623100002.0
2008-02-22 16:26:00,1.50264,1.50283,1.5025,1.5025,510000000.0
2008-02-22 16:27:00,1.50253,1.5027,1.50234,1.50255,430300000.0
2008-02-22 16:28:00,1.5027,1.50339,1.5027,1.50274,572500001.0
2008-02-22 16:29:00,1.50277,1.50294,1.50253,1.50274,439800002.0
2008-02-22 16:30:00,1.50266,1.5028,1.50235,1.50267,495800002.0
2008-02-22 16:31:00,1.50256,1.50296,1.50256,1.50276,428300003.0
2008-02-22 16:32:00,1.5029,1.50316,1.50268,1.50303,584000001.0
2008-02-22 16:33:00,1.50313,1.5032,1.50286,1.50316,572600001.0
2008-02-22 16:34:00,1.50315,1.50315,1.50177,1.50216,349200000.0
2008-02-22 16:35:00,1.50209,1.50267,1.50209,1.50266,334000000.0
2008-02-22 16:36:00,1.50284,1.503,1.50239,1.5025,474100000.0
2008-02-22 16:37:00,1.50237,1.50239,1.50201,1.50203,570300000.0
2008-02-22 16:38:00,1.50207,1.50248,1.50207,1.50247,539600002.0
2008-02-22 16:39:00,1.50253,1.50277,1.5024,1.50261,553200000.0
2008-02-22 16:40:00,1.50267,1.50304,1.5026,1.50281,376900001.0
2008-02-22 16:41:00,1.5028,1.50308,1.50266,1.50291,494100001.0
2008-02-22 16:42:00,1.50309,1.50326,1.5029,1.5029,508400002.0
2008-02-22 16:43:00,1.503,1.5032,1.50288,1.50313,459600002.0
2008-02-22 16:44:00,1.50318,1.50352,1.50318,1.50351,458300000.0
2008-02-22 16:45:00,1.50343,1.50351,1.50297,1.50297,424200000.0
2008-02-22 16:46:00,1.503,1.50322,1.50295,1.50303,371000000.0
2008-02-22 16:47:00,1.50291,1.50324,1.50285,1.50293,491000000.0
2008-02-22 16:48:00,1.50286,1.503,1.5025,1.50251,540800000.0
2008-02-22 16:49:00,1.50253,1.50257,1.50212,1.50257,460200000.0
2008-02-22 16:50:00,1.50256,1.50288,1.50256,1.50267,343600000.0
2008-02-22 16:51:00,1.50272,1.50294,1.50266,1.50274,371700001.0
2008-02-22 16:52:00,1.50267,1.50276,1.50259,1.50262,291200001.0
2008-02-22 16:53:00,1.50253,1.50265,1.50234,1.50249,637500001.0
2008-02-22 16:54:00,1.5025,1.50258,1.50224,1.5023,515800000.0
2008-02-22 16:55:00,1.50233,1.50252,1.50219,1.50252,478000000.0
2008-02-22 16:56:00,1.50283,1.50289,1.50258,1.50286,182500000.0
2008-02-22 16:57:00,1.50279,1.5029,1.5025,1.50265,506400000.0
2008-02-22 16:58:00,1.50267,1.50275,1.50241,1.50253,527700001.0
2008-02-22 16:59:00,1.50258,1.50295,1.50232,1.50295,506600000.0
2008-02-22 17:00:00,1.50286,1.50286,1.50197,1.50208,826600003.0
2008-02-22 17:01:00,1.50213,1.50262,1.50213,1.50228,493700001.0
2008-02-22 17:02:00,1.50241,1.50263,1.50218,1.50247,360800000.0
2008-02-22 17:03:00,1.50246,1.50253,1.50197,1.50197,469100000.0
2008-02-22 17:04:00,1.50182,1.50231,1.50182,1.50225,458200001.0
2008-02-22 17:05:00,1.50231,1.50253,1.5022,1.50238,490300002.0
2008-02-22 17:06:00,1.5023,1.50272,1.5023,1.5025,398200000.0
2008-02-22 17:07:00,1.50245,1.50268,1.5022,1.50224,327600000.0
2008-02-22 17:08:00,1.50226,1.50246,1.50187,1.50187,378600000.0
2008-02-22 17:09:00,1.50201,1.50224,1.50173,1.50207,488000000.0
2008-02-22 17:10:00,1.50208,1.5021,1.50179,1.502,393600002.0
2008-02-22 17:11:00,1.50204,1.50226,1.50155,1.50199,474800000.0
2008-02-22 17:12:00,1.50193,1.5022,1.50111,1.50129,387600001.0
2008-02-22 17:13:00,1.50115,1.50155,1.50086,1.50124,282100000.0
2008-02-22 17:14:00,1.50129,1.50204,1.50102,1.50136,614400000.0
2008-02-22 17:15:00,1.50123,1.50149,1.50078,1.50083,572200000.0
2008-02-22 17:16:00,1.50063,1.50133,1.50063,1.50115,452600002.0
2008-02-22 17:17:00,1.5012,1.5019,1.5012,1.50129,408500000.0
2008-02-22 17:18:00,1.50121,1.50153,1.50111,1.50125,576700000.0
2008-02-22 17:19:00,1.50124,1.50135,1.50094,1.50111,339700001.0
2008-02-22 17:20:00,1.50103,1.50108,1.50069,1.501,461100001.0
2008-02-22 17:21:00,1.50093,1.50131,1.50066,1.50094,411700000.0
2008-02-22 17:22:00,1.50096,1.50108,1.50058,1.50101,485100001.0
2008-02-22 17:23:00,1.50116,1.50183,1.50115,1.50133,531400002.0
2008-02-22 17:24:00,1.50132,1.50192,1.5013,1.50135,485200001.0
2008-02-22 17:25:00,1.50125,1.50148,1.50107,1.50112,371300001.0
2008-02-22 17:26:00,1.5012,1.50133,1.5009,1.50123,498600000.0
2008-02-22 17:27:00,1.5012,1.50161,1.50119,1.50125,497700000.0
2008-02-22 17:28:00,1.50128,1.50148,1.50117,1.50131,499600000.0
2008-02-22 17:29:00,1.50113,1.50143,1.50094,1.50113,630700000.0
2008-02-22 17:30:00,1.50108,1.50131,1.50078,1.50123,526400000.0
2008-02-22 17:31:00,1.50101,1.50104,1.50043,1.50063,665100001.0
2008-02-22 17:32:00,1.50042,1.50042,1.4996,1.50012,450000000.0
2008-02-22 17:33:00,1.50005,1.50023,1.49984,1.49999,529200000.0
2008-02-22 17:34:00,1.50008,1.50059,1.50005,1.50037,417900004.0
2008-02-22 17:35:00,1.50034,1.50098,1.50017,1.50038,401000000.0
2008-02-22 17:36:00,1.50033,1.50073,1.50032,1.5006,472500001.0
2008-02-22 17:37:00,1.50068,1.50085,1.50051,1.50053,287600000.0
2008-02-22 17:38:00,1.50043,1.50043,1.50007,1.50019,469200002.0
2008-02-22 17:39:00,1.50034,1.50082,1.50014,1.50082,522500001.0
2008-02-22 17:40:00,1.50098,1.50201,1.50086,1.50146,318200000.0
2008-02-22 17:41:00,1.50132,1.50132,1.50099,1.50114,469600000.0
2008-02-22 17:42:00,1.5011,1.50154,1.50089,1.50144,305100001.0
2008-02-22 17:43:00,1.50126,1.50126,1.50053,1.50066,393000000.0
2008-02-22 17:44:00,1.50065,1.50123,1.50057,1.50057,413600003.0
2008-02-22 17:45:00,1.50057,1.50147,1.50042,1.50114,466900002.0
2008-02-22 17:46:00,1.50119,1.50136,1.50092,1.50092,454600001.0
2008-02-22 17:47:00,1.501,1.50124,1.50083,1.50101,508899999.0
2008-02-22 17:48:00,1.50116,1.5014,1.50108,1.50126,357100001.0
2008-02-22 17:49:00,1.50133,1.50161,1.50105,1.50138,400600000.0
2008-02-22 17:50:00,1.50142,1.50149,1.5008,1.5008,485100002.0
2008-02-22 17:51:00,1.50084,1.50147,1.50076,1.50122,483600001.0
2008-02-22 17:52:00,1.50125,1.50145,1.50115,1.50125,529300001.0
2008-02-22 17:53:00,1.50113,1.50145,1.50104,1.50104,449300000.0
2008-02-22 17:54:00,1.50101,1.50101,1.50053,1.50053,386100000.0
2008-02-22 17:55:00,1.50051,1.50071,1.49985,1.50026,419900002.0
2008-02-22 17:56:00,1.50033,1.50034,1.49978,1.50027,435700000.0
2008-02-22 17:57:00,1.50054,1.50071,1.50017,1.5006,652500002.0
2008-02-22 17:58:00,1.50057,1.50091,1.50048,1.50064,698900003.0
2008-02-22 17:59:00,1.50068,1.50106,1.5003,1.50086,252000000.0
2008-02-22 18:00:00,1.50086,1.50148,1.50075,1.50116,685200001.0
2008-02-22 18:01:00,1.50096,1.50121,1.50079,1.50095,801500001.0
2008-02-22 18:02:00,1.50097,1.50118,1.5007,1.50097,560500000.0
2008-02-22 18:03:00,1.50087,1.50095,1.50029,1.50044,373300001.0
2008-02-22 18:04:00,1.50047,1.50076,1.50039,1.50062,500400001.0
2008-02-22 18:05:00,1.50065,1.50082,1.50047,1.50071,494200000.0
2008-02-22 18:06:00,1.50072,1.50088,1.50066,1.50071,330800001.0
2008-02-22 18:07:00,1.5006,1.50081,1.50052,1.50055,476100001.0
2008-02-22 18:08:00,1.50062,1.50072,1.50041,1.50058,427800001.0
2008-02-22 18:09:00,1.50064,1.50143,1.50061,1.50089,498100000.0
2008-02-22 18:10:00,1.50086,1.50127,1.50073,1.50098,672400003.0
2008-02-22 18:11:00,1.50088,1.50207,1.50088,1.50203,354200000.0
2008-02-22 18:12:00,1.50212,1.50215,1.50158,1.50175,402700001.0
2008-02-22 18:13:00,1.50164,1.50189,1.50164,1.50176,264000000.0
2008-02-22 18:14:00,1.50169,1.50192,1.5014,1.5014,529200001.0
2008-02-22 18:15:00,1.50122,1.50162,1.50122,1.50139,445100001.0
2008-02-22 18:16:00,1.50157,1.5019,1.50153,1.50184,268500000.0
2008-02-22 18:17:00,1.50169,1.5021,1.50167,1.50188,499700000.0
2008-02-22 18:18:00,1.50187,1.50206,1.50182,1.50184,478899999.0
2008-02-22 18:19:00,1.50189,1.50256,1.50189,1.50256,447500004.0
2008-02-22 18:20:00,1.50265,1.50276,1.50226,1.50258,391700001.0
2008-02-22 18:21:00,1.50258,1.50289,1.50257,1.50257,433000001.0
2008-02-22 18:22:00,1.50274,1.50315,1.50262,1.50299,393900000.0
2008-02-22 18:23:00,1.50288,1.50295,1.50248,1.50257,450699999.0
2008-02-22 18:24:00,1.50251,1.5027,1.50244,1.50244,259300000.0
2008-02-22 18:25:00,1.50241,1.50254,1.5023,1.50231,432800001.0
2008-02-22 18:26:00,1.50223,1.50237,1.50213,1.50232,295200000.0
2008-02-22 18:27:00,1.5023,1.5024,1.5021,1.5022,436900001.0
2008-02-22 18:28:00,1.50212,1.50247,1.5019,1.5019,342400000.0
2008-02-22 18:29:00,1.5019,1.50218,1.50168,1.50185,734500004.0
2008-02-22 18:30:00,1.50189,1.50199,1.50165,1.5018,440600002.0
2008-02-22 18:31:00,1.50181,1.50208,1.50174,1.50181,515100001.0
2008-02-22 18:32:00,1.5017,1.50196,1.50164,1.5018,451299999.0
2008-02-22 18:33:00,1.50184,1.50209,1.50177,1.50184,555600000.0
2008-02-22 18:34:00,1.50185,1.50227,1.50185,1.50226,443800002.0
2008-02-22 18:35:00,1.50219,1.50255,1.50212,1.50234,331400000.0
2008-02-22 18:36:00,1.50239,1.50255,1.50236,1.50248,386900000.0
2008-02-22 18:37:00,1.50245,1.50246,1.50223,1.50234,352599999.0
2008-02-22 18:38:00,1.50228,1.50228,1.50181,1.50197,394100001.0
2008-02-22 18:39:00,1.50186,1.50199,1.50168,1.50177,281900002.0
2008-02-22 18:40:00,1.50207,1.5024,1.50197,1.50214,435000000.0
2008-02-22 18:41:00,1.50214,1.50257,1.50214,1.50242,200700000.0
2008-02-22 18:42:00,1.50247,1.50276,1.50246,1.50246,539800001.0
2008-02-22 18:43:00,1.50238,1.50258,1.50227,1.50244,461800001.0
2008-02-22 18:44:00,1.50272,1.50301,1.50233,1.50301,424800001.0
2008-02-22 18:45:00,1.50299,1.50299,1.50255,1.50261,309800001.0
2008-02-22 18:46:00,1.50269,1.50297,1.50263,1.50263,523800000.0
2008-02-22 18:47:00,1.50247,1.50261,1.5018,1.5018,450700002.0
2008-02-22 18:48:00,1.50181,1.50212,1.5018,1.50194,520300000.0
2008-02-22 18:49:00,1.50223,1.50262,1.50218,1.50251,281600000.0
2008-02-22 18:50:00,1.50257,1.50308,1.50257,1.50299,268800001.0
2008-02-22 18:51:00,1.50296,1.50311,1.50291,1.50306,241900001.0
2008-02-22 18:52:00,1.50313,1.50342,1.50306,1.50321,335600002.0
2008-02-22 18:53:00,1.50337,1.50337,1.5029,1.50295,510500001.0
2008-02-22 18:54:00,1.5032,1.50325,1.50295,1.50309,580600000.0
2008-02-22 18:55:00,1.50322,1.50354,1.50297,1.50309,579200001.0
2008-02-22 18:56:00,1.50305,1.50327,1.50299,1.50322,559900001.0
2008-02-22 18:57:00,1.50319,1.50348,1.50307,1.50312,641800002.0
2008-02-22 18:58:00,1.50332,1.50352,1.50324,1.50338,335100000.0
2008-02-22 18:59:00,1.50364,1.50498,1.50364,1.50488,450200001.0
2008-02-22 19:00:00,1.50564,1.50646,1.50564,1.5058,355500000.0
2008-02-22 19:01:00,1.50566,1.50579,1.50543,1.50565,383300001.0
2008-02-22 19:02:00,1.50564,1.50573,1.5053,1.5053,489800000.0
2008-02-22 19:03:00,1.50528,1.50542,1.5051,1.50512,500600000.0
2008-02-22 19:04:00,1.50516,1.50544,1.50508,1.50516,634000001.0
2008-02-22 19:05:00,1.505,1.50513,1.50484,1.50495,756199999.0
2008-02-22 19:06:00,1.50495,1.50496,1.50438,1.50438,467600000.0
2008-02-22 19:07:00,1.50434,1.50467,1.50414,1.50467,536800001.0
2008-02-22 19:08:00,1.50466,1.50496,1.50439,1.50483,540900001.0
2008-02-22 19:09:00,1.50478,1.50498,1.50457,1.50472,493200000.0
2008-02-22 19:10:00,1.5047,1.50503,1.50462,1.5049,489700000.0
2008-02-22 19:11:00,1.50502,1.50522,1.50492,1.50502,377800000.0
2008-02-22 19:12:00,1.50541,1.50561,1.50528,1.50547,510000002.0
2008-02-22 19:13:00,1.5054,1.50571,1.50537,1.50553,729900000.0
2008-02-22 19:14:00,1.50552,1.50581,1.5055,1.50562,695300001.0
2008-02-22 19:15:00,1.5054,1.50552,1.50527,1.50531,477800000.0
2008-02-22 19:16:00,1.50532,1.50575,1.50532,1.50545,295800000.0
2008-02-22 19:17:00,1.50548,1.50583,1.50548,1.5057,457200000.0
2008-02-22 19:18:00,1.50584,1.50584,1.50544,1.5056,533000002.0
2008-02-22 19:19:00,1.5055,1.50581,1.50537,1.50537,356700001.0
2008-02-22 19:20:00,1.50558,1.50572,1.50542,1.50562,485800000.0
2008-02-22 19:21:00,1.50527,1.50527,1.50493,1.50512,354900000.0
2008-02-22 19:22:00,1.50503,1.5052,1.50482,1.50499,321900000.0
2008-02-22 19:23:00,1.50496,1.50509,1.50476,1.50476,370600000.0
2008-02-22 19:24:00,1.50468,1.50494,1.5046,1.50465,488400000.0
2008-02-22 19:25:00,1.50468,1.50493,1.50462,1.50489,610900001.0
2008-02-22 19:26:00,1.50501,1.50504,1.50474,1.50474,199800000.0
2008-02-22 19:27:00,1.50467,1.50467,1.50434,1.50434,310300000.0
2008-02-22 19:28:00,1.50405,1.50405,1.50351,1.50353,263400000.0
2008-02-22 19:29:00,1.50351,1.50351,1.50277,1.50283,400000000.0
2008-02-22 19:30:00,1.50285,1.50317,1.50285,1.50308,445400001.0
2008-02-22 19:31:00,1.50328,1.5033,1.50305,1.50315,559500001.0
2008-02-22 19:32:00,1.50312,1.50337,1.50301,1.50316,363300000.0
2008-02-22 19:33:00,1.50351,1.5038,1.5035,1.50372,300900000.0
2008-02-22 19:34:00,1.50377,1.50408,1.50374,1.50396,618400001.0
2008-02-22 19:35:00,1.50411,1.50437,1.50399,1.5042,479700000.0
2008-02-22 19:36:00,1.50411,1.5043,1.50396,1.5043,222600000.0
2008-02-22 19:37:00,1.50435,1.5047,1.50435,1.5047,329400001.0
2008-02-22 19:38:00,1.50483,1.50513,1.50464,1.5049,541000001.0
2008-02-22 19:39:00,1.505,1.50511,1.50479,1.50487,316800000.0
2008-02-22 19:40:00,1.50496,1.50521,1.50494,1.50521,355200001.0
2008-02-22 19:41:00,1.50514,1.50514,1.50487,1.50488,176400000.0
2008-02-22 19:42:00,1.5049,1.50529,1.5049,1.50509,240200000.0
2008-02-22 19:43:00,1.50511,1.5054,1.50507,1.50507,258600001.0
2008-02-22 19:44:00,1.50504,1.50519,1.50496,1.50499,273300000.0
2008-02-22 19:45:00,1.50495,1.505,1.50485,1.50487,107800000.0
2008-02-22 19:46:00,1.5049,1.50513,1.50485,1.50493,222700000.0
2008-02-22 19:47:00,1.50477,1.505,1.50469,1.50498,432200000.0
2008-02-22 19:48:00,1.50501,1.50525,1.5049,1.50525,233100000.0
2008-02-22 19:49:00,1.50522,1.50533,1.50482,1.50503,557900001.0
2008-02-22 19:50:00,1.50504,1.50527,1.50491,1.50517,531000002.0
2008-02-22 19:51:00,1.50515,1.50528,1.50508,1.50519,356700001.0
2008-02-22 19:52:00,1.50507,1.50528,1.50492,1.5051,467600002.0
2008-02-22 19:53:00,1.50523,1.50558,1.50515,1.50558,656900001.0
2008-02-22 19:54:00,1.50552,1.50564,1.50545,1.50548,300500002.0
2008-02-22 19:55:00,1.50563,1.50581,1.50553,1.50556,352300000.0
2008-02-22 19:56:00,1.50555,1.50599,1.50552,1.50597,463400001.0
2008-02-22 19:57:00,1.50608,1.5063,1.50582,1.50611,262400001.0
2008-02-22 19:58:00,1.50617,1.50622,1.50575,1.50577,503800000.0
2008-02-22 19:59:00,1.50588,1.50621,1.50558,1.50568,373900000.0
2008-02-22 20:00:00,1.50562,1.50616,1.50562,1.50572,426300000.0
2008-02-22 20:01:00,1.50566,1.50608,1.5056,1.50599,608300000.0
2008-02-22 20:02:00,1.50601,1.50637,1.50594,1.50604,519200000.0
2008-02-22 20:03:00,1.50623,1.50647,1.50613,1.50628,708100001.0
2008-02-22 20:04:00,1.50618,1.50636,1.50606,1.50612,380800000.0
2008-02-22 20:05:00,1.50604,1.50612,1.50563,1.50563,416700000.0
2008-02-22 20:06:00,1.50556,1.50575,1.50536,1.50563,560000002.0
2008-02-22 20:07:00,1.50551,1.50592,1.50551,1.50569,468300001.0
2008-02-22 20:08:00,1.50575,1.50589,1.5056,1.50581,572200002.0
2008-02-22 20:09:00,1.50579,1.50612,1.50574,1.50593,578000001.0
2008-02-22 20:10:00,1.50598,1.50612,1.50582,1.50592,719000002.0
2008-02-22 20:11:00,1.50597,1.50624,1.50593,1.50595,656100001.0
2008-02-22 20:12:00,1.50588,1.50628,1.50581,1.506,673700002.0
2008-02-22 20:13:00,1.50602,1.5062,1.50594,1.50595,411400000.0
2008-02-22 20:14:00,1.5059,1.50617,1.50585,1.50601,332000000.0
2008-02-22 20:15:00,1.50601,1.50622,1.506,1.50609,368000001.0
2008-02-22 20:16:00,1.50615,1.50648,1.50614,1.50623,215400001.0
2008-02-22 20:17:00,1.50646,1.5065,1.50622,1.50647,303900002.0
2008-02-22 20:18:00,1.50666,1.50698,1.50646,1.50655,620400001.0
2008-02-22 20:19:00,1.50656,1.50687,1.50653,1.50679,286700000.0
2008-02-22 20:20:00,1.50678,1.50678,1.50631,1.50648,349700000.0
2008-02-22 20:21:00,1.50651,1.50692,1.50651,1.50682,72900001.0
2008-02-22 20:22:00,1.50671,1.50671,1.50638,1.50638,232800001.0
2008-02-22 20:23:00,1.50635,1.50641,1.50605,1.50609,371400000.0
2008-02-22 20:24:00,1.50617,1.50655,1.50616,1.50619,285200000.0
2008-02-22 20:25:00,1.50611,1.50626,1.50598,1.50602,276600000.0
2008-02-22 20:26:00,1.50607,1.50626,1.50597,1.5061,439200003.0
2008-02-22 20:27:00,1.50612,1.50632,1.50606,1.50612,487700001.0
2008-02-22 20:28:00,1.50615,1.50644,1.50594,1.50611,288000000.0
2008-02-22 20:29:00,1.50609,1.50628,1.50604,1.5061,425500000.0
2008-02-22 20:30:00,1.50602,1.50628,1.50596,1.50608,202300000.0
2008-02-22 20:31:00,1.50622,1.50649,1.50621,1.50634,220600001.0
2008-02-22 20:32:00,1.50637,1.50646,1.50621,1.50638,144500000.0
2008-02-22 20:33:00,1.50639,1.50645,1.50618,1.50625,311100002.0
2008-02-22 20:34:00,1.50627,1.50633,1.50612,1.50624,364700001.0
2008-02-22 20:35:00,1.50618,1.50633,1.50615,1.50629,338900003.0
2008-02-22 20:36:00,1.50639,1.50642,1.5062,1.50629,398400000.0
2008-02-22 20:37:00,1.50616,1.50616,1.50585,1.50585,325200002.0
2008-02-22 20:38:00,1.5057,1.5057,1.50517,1.5053,256200000.0
2008-02-22 20:39:00,1.50546,1.50566,1.50539,1.50565,450200000.0
2008-02-22 20:40:00,1.50563,1.50585,1.50549,1.50552,284600000.0
2008-02-22 20:41:00,1.50556,1.50563,1.50527,1.5053,402000000.0
2008-02-22 20:42:00,1.50528,1.50553,1.50528,1.50533,268000000.0
2008-02-22 20:43:00,1.50547,1.50566,1.50535,1.50545,188100000.0
2008-02-22 20:44:00,1.50561,1.50591,1.50541,1.50561,298900000.0
2008-02-22 20:45:00,1.50565,1.50565,1.50525,1.50554,533100002.0
2008-02-22 20:46:00,1.50559,1.50582,1.50552,1.50572,253400000.0
2008-02-22 20:47:00,1.5057,1.5057,1.50546,1.50548,252500000.0
2008-02-22 20:48:00,1.50546,1.50562,1.50545,1.50556,378700002.0
2008-02-22 20:49:00,1.50512,1.50515,1.50484,1.50494,490399998.0
2008-02-22 20:50:00,1.50485,1.50512,1.50484,1.50493,240600002.0
2008-02-22 20:51:00,1.50505,1.50531,1.50502,1.50527,244000000.0
2008-02-22 20:52:00,1.50527,1.50534,1.50503,1.50534,195300000.0
2008-02-22 20:53:00,1.50536,1.50539,1.50508,1.50516,198300000.0
2008-02-22 20:54:00,1.50511,1.50515,1.505,1.50502,150099998.0
2008-02-22 20:55:00,1.50495,1.50495,1.50444,1.50446,327500001.0
2008-02-22 20:56:00,1.50436,1.50451,1.50433,1.50433,163000000.0
2008-02-22 20:57:00,1.50428,1.50442,1.50403,1.50421,410700000.0
2008-02-22 20:58:00,1.5043,1.50431,1.50413,1.50421,302300002.0
2008-02-22 20:59:00,1.50421,1.50437,1.5042,1.50437,141900000.0
2008-02-22 21:00:00,1.50411,1.50425,1.50399,1.50409,358900000.0
2008-02-22 21:01:00,1.50415,1.50422,1.50402,1.50417,250600002.0
2008-02-22 21:02:00,1.5042,1.5042,1.50407,1.50407,70400000.0
2008-02-22 21:03:00,1.50403,1.5042,1.50379,1.5041,228500000.0
2008-02-22 21:04:00,1.50396,1.50396,1.50361,1.50363,318700002.0
2008-02-22 21:05:00,1.50376,1.50422,1.50375,1.50407,416900000.0
2008-02-22 21:06:00,1.50385,1.50406,1.50378,1.50385,266900000.0
2008-02-22 21:07:00,1.50371,1.50394,1.50365,1.50365,180300000.0
2008-02-22 21:08:00,1.50355,1.5039,1.50355,1.50382,275000000.0
2008-02-22 21:09:00,1.50385,1.50398,1.50378,1.50392,287200000.0
2008-02-22 21:10:00,1.50389,1.50394,1.50357,1.50362,256700001.0
2008-02-22 21:11:00,1.50357,1.50389,1.50355,1.50387,328300000.0
2008-02-22 21:12:00,1.50385,1.50394,1.50361,1.5037,246500002.0
2008-02-22 21:13:00,1.50381,1.50417,1.50377,1.50413,239700000.0
2008-02-22 21:14:00,1.50403,1.50426,1.50403,1.50418,211300000.0
2008-02-22 21:15:00,1.5042,1.50432,1.50414,1.50415,265600000.0
2008-02-22 21:16:00,1.50424,1.50424,1.50403,1.50406,118400000.0
2008-02-22 21:17:00,1.504,1.50426,1.50399,1.50407,271400000.0
2008-02-22 21:18:00,1.50411,1.50417,1.50403,1.50413,160600000.0
2008-02-22 21:19:00,1.50423,1.50445,1.5042,1.50436,135800000.0
2008-02-22 21:20:00,1.50435,1.50435,1.50417,1.50423,50700000.0
2008-02-22 21:21:00,1.50425,1.50456,1.50423,1.50424,112500000.0
2008-02-22 21:22:00,1.50428,1.50433,1.50421,1.50427,206200000.0
2008-02-22 21:23:00,1.50423,1.50424,1.50408,1.50408,52000000.0
2008-02-22 21:24:00,1.50421,1.50454,1.50416,1.50429,128200000.0
2008-02-22 21:25:00,1.50437,1.50448,1.50425,1.50429,216300000.0
2008-02-22 21:26:00,1.50415,1.50425,1.50388,1.50396,261300001.0
2008-02-22 21:27:00,1.50396,1.50412,1.50396,1.50412,161300000.0
2008-02-22 21:28:00,1.50406,1.50416,1.50394,1.50403,147000001.0
2008-02-22 21:29:00,1.50396,1.50406,1.50379,1.50383,255200001.0
2008-02-22 21:30:00,1.50391,1.50406,1.50387,1.50389,113700001.0
2008-02-22 21:31:00,1.50383,1.50392,1.50362,1.50363,372100002.0
2008-02-22 21:32:00,1.50358,1.50365,1.50336,1.50351,371300001.0
2008-02-22 21:33:00,1.50362,1.50377,1.50354,1.5036,342000001.0
2008-02-22 21:34:00,1.50369,1.50386,1.50365,1.50383,188700000.0
2008-02-22 21:35:00,1.50382,1.50393,1.50355,1.50385,356500003.0
2008-02-22 21:36:00,1.50396,1.50405,1.50384,1.50398,315300000.0
2008-02-22 21:37:00,1.50412,1.50437,1.50393,1.50393,260200000.0
2008-02-22 21:38:00,1.50383,1.50391,1.50371,1.50383,255400000.0
2008-02-22 21:39:00,1.50371,1.50397,1.5037,1.50378,296200001.0
2008-02-22 21:40:00,1.50378,1.50389,1.50365,1.50365,218200001.0
2008-02-22 21:41:00,1.5035,1.5037,1.50338,1.5034,233200000.0
2008-02-22 21:42:00,1.50333,1.50337,1.50303,1.50303,155800001.0
2008-02-22 21:43:00,1.50299,1.50303,1.50273,1.50277,241000000.0
2008-02-22 21:44:00,1.50269,1.50276,1.5026,1.50264,182600000.0
2008-02-22 21:45:00,1.50269,1.50299,1.50261,1.50299,323000000.0
2008-02-22 21:46:00,1.50302,1.50327,1.50283,1.50311,318500000.0
2008-02-22 21:47:00,1.50313,1.50322,1.50286,1.50294,260700001.0
2008-02-22 21:48:00,1.50299,1.50302,1.50282,1.50289,414800000.0
2008-02-22 21:49:00,1.50287,1.50307,1.50281,1.50281,288500000.0
2008-02-22 21:50:00,1.50276,1.50306,1.50262,1.5027,419600002.0
2008-02-22 21:51:00,1.50286,1.50314,1.50281,1.50281,539000001.0
2008-02-22 21:52:00,1.50292,1.50315,1.50289,1.503,294500000.0
2008-02-22 21:53:00,1.50292,1.50311,1.50285,1.50293,77400000.0
2008-02-22 21:54:00,1.5029,1.5031,1.50285,1.50306,444400001.0
2008-02-22 21:55:00,1.50306,1.50316,1.50302,1.50307,158400000.0
2008-02-22 21:56:00,1.50336,1.50366,1.50315,1.50359,45300000.0
2008-02-22 21:57:00,1.50356,1.50391,1.50351,1.50359,278700000.0
2008-02-22 21:58:00,1.50365,1.50436,1.50365,1.50436,135700000.0
2008-02-22 21:59:00,1.50445,1.50469,1.50432,1.50469,179800000.0
2008-02-22 22:00:00,1.50476,1.50498,1.50421,1.50443,65000000.0
2008-02-22 22:01:00,1.50418,1.50418,1.5038,1.50387,161600000.0
2008-02-22 22:02:00,1.50376,1.50376,1.50336,1.50336,225300000.0
2008-02-22 22:03:00,1.50317,1.50334,1.50309,1.50319,127200000.0
2008-02-22 22:04:00,1.50299,1.50317,1.50281,1.50297,179300000.0
2008-02-22 22:05:00,1.50311,1.50322,1.50289,1.50301,204300001.0
2008-02-22 22:06:00,1.5029,1.50323,1.5029,1.50305,99200000.0
2008-02-22 22:07:00,1.50304,1.50304,1.50261,1.50271,184700000.0
2008-02-22 22:08:00,1.50277,1.50308,1.50277,1.50299,168200000.0
2008-02-22 22:09:00,1.50286,1.50336,1.50275,1.50285,294500001.0
2008-02-22 22:10:00,1.50287,1.50316,1.5028,1.50296,191000001.0
2008-02-22 22:11:00,1.50301,1.50319,1.50289,1.50299,295400000.0
2008-02-22 22:12:00,1.50307,1.50315,1.50293,1.50309,281200000.0
2008-02-22 22:13:00,1.50306,1.50319,1.50289,1.50293,226400000.0
2008-02-22 22:14:00,1.50292,1.50319,1.50285,1.50292,102700000.0
2008-02-22 22:15:00,1.50286,1.50307,1.50278,1.50282,123800000.0
2008-02-22 22:16:00,1.50301,1.50351,1.50298,1.50316,93500000.0
2008-02-22 22:17:00,1.50315,1.50334,1.50303,1.50334,182400000.0
2008-02-22 22:18:00,1.50333,1.50346,1.50316,1.50336,142700001.0
2008-02-22 22:19:00,1.50309,1.50362,1.50309,1.50328,192700000.0
2008-02-22 22:20:00,1.50352,1.50357,1.50337,1.50343,162600000.0
2008-02-22 22:21:00,1.50347,1.50371,1.50347,1.50355,129600000.0
2008-02-22 22:22:00,1.50352,1.5037,1.50346,1.50362,177000000.0
2008-02-22 22:23:00,1.50363,1.50376,1.50346,1.50371,199200000.0
2008-02-22 22:24:00,1.50384,1.50399,1.50363,1.50367,313000001.0
2008-02-22 22:25:00,1.50377,1.50405,1.50371,1.50384,228100001.0
2008-02-22 22:26:00,1.50391,1.50415,1.50391,1.50404,181200001.0
2008-02-22 22:27:00,1.50395,1.50405,1.50385,1.50395,169200000.0
2008-02-22 22:28:00,1.50369,1.50396,1.50357,1.50368,75900000.0
2008-02-22 22:29:00,1.50378,1.5042,1.50378,1.50395,221200000.0
2008-02-22 22:30:00,1.50394,1.50421,1.50378,1.50402,244400000.0
2008-02-22 22:31:00,1.50398,1.50398,1.50293,1.50294,261700001.0
2008-02-22 22:32:00,1.50293,1.50366,1.50293,1.50365,190200000.0
2008-02-22 22:33:00,1.50325,1.50325,1.50317,1.50319,105400000.0
2008-02-22 22:34:00,1.50344,1.50391,1.50338,1.50357,221100001.0
2008-02-22 22:35:00,1.50345,1.50376,1.50309,1.50314,149700000.0
2008-02-22 22:36:00,1.50314,1.50358,1.50314,1.50336,127000001.0
2008-02-22 22:37:00,1.50355,1.50355,1.50316,1.50321,218900001.0
2008-02-22 22:38:00,1.50339,1.50365,1.50314,1.50318,319100000.0
2008-02-22 22:39:00,1.50321,1.50328,1.50302,1.50302,281200000.0
2008-02-22 22:40:00,1.503,1.50323,1.50283,1.50291,254900001.0
2008-02-22 22:41:00,1.50306,1.50333,1.50301,1.50309,336700000.0
2008-02-22 22:42:00,1.50305,1.50326,1.50254,1.50257,138900000.0
2008-02-22 22:43:00,1.50234,1.50262,1.50222,1.50231,218900000.0
2008-02-22 22:44:00,1.50218,1.50227,1.50211,1.50211,209600001.0
2008-02-22 22:45:00,1.50205,1.50207,1.50179,1.50189,220500000.0
2008-02-22 22:46:00,1.50192,1.50219,1.50178,1.50178,149900000.0
2008-02-22 22:47:00,1.5017,1.50181,1.50169,1.50173,98200000.0
2008-02-22 22:48:00,1.50164,1.50164,1.50096,1.50096,154700000.0
2008-02-22 22:49:00,1.50055,1.50055,1.49952,1.50025,213100001.0
2008-02-22 22:50:00,1.5004,1.5017,1.50026,1.5017,174800000.0
2008-02-22 22:51:00,1.50193,1.50197,1.50142,1.50167,284700002.0
2008-02-22 22:52:00,1.50161,1.50172,1.50131,1.50143,267100000.0
2008-02-22 22:53:00,1.50136,1.50136,1.50063,1.50063,174500001.0
2008-02-22 22:54:00,1.50046,1.50046,1.50019,1.5003,193799999.0
2008-02-22 22:55:00,1.50031,1.50033,1.50026,1.50029,229400000.0
2008-02-22 22:56:00,1.5003,1.50049,1.49995,1.50024,220900000.0
2008-02-22 22:57:00,1.50016,1.50016,1.49966,1.49985,270100001.0
2008-02-22 22:58:00,1.50005,1.50073,1.50005,1.50056,35200000.0
2008-02-22 22:59:00,1.50041,1.5006,1.50029,1.50044,172900000.0
2008-02-22 23:00:00,1.50025,1.50061,1.50008,1.5001,148300000.0
2008-02-22 23:01:00,1.50026,1.50048,1.50026,1.50042,76000003.0
2008-02-22 23:02:00,1.50025,1.50052,1.50012,1.50021,33200000.0
2008-02-22 23:03:00,1.50005,1.50008,1.49999,1.5,56200000.0
2008-02-22 23:04:00,1.50041,1.50069,1.5003,1.50055,80300000.0
2008-02-22 23:05:00,1.50037,1.50115,1.50037,1.5009,48900000.0
2008-02-22 23:06:00,1.50085,1.50116,1.50079,1.50079,34600000.0
2008-02-22 23:07:00,1.50085,1.50104,1.50041,1.50053,41400000.0
2008-02-22 23:08:00,1.50046,1.50046,1.50032,1.50032,19800000.0
2008-02-22 23:09:00,1.5003,1.50078,1.5003,1.50034,30800000.0
2008-02-22 23:10:00,1.50025,1.50064,1.50003,1.50032,64200000.0
2008-02-22 23:11:00,1.50032,1.50032,1.50002,1.50002,68600000.0
2008-02-22 23:12:00,1.50051,1.50075,1.50035,1.50035,84300000.0
2008-02-22 23:13:00,1.50031,1.50031,1.50013,1.50022,39800000.0
2008-02-22 23:14:00,1.50036,1.50072,1.50032,1.50072,33800000.0
2008-02-22 23:15:00,1.50088,1.50098,1.50045,1.50045,57800000.0
2008-02-22 23:16:00,1.50039,1.50057,1.50039,1.50057,56400000.0
2008-02-22 23:17:00,1.50073,1.50088,1.50069,1.5007,89100000.0
2008-02-22 23:18:00,1.50083,1.5009,1.50063,1.50064,32600000.0
2008-02-22 23:19:00,1.50095,1.50102,1.50083,1.50083,44300000.0
2008-02-22 23:20:00,1.50087,1.5011,1.50084,1.50093,61200000.0
2008-02-22 23:21:00,1.50117,1.50135,1.50117,1.50135,47900000.0
2008-02-22 23:22:00,1.50127,1.50152,1.50091,1.50108,140700001.0
2008-02-22 23:23:00,1.5011,1.50123,1.5005,1.50087,172600002.0
2008-02-22 23:24:00,1.50098,1.50124,1.50098,1.50115,61400000.0
2008-02-22 23:25:00,1.50116,1.50116,1.50081,1.50113,35600000.0
2008-02-22 23:26:00,1.50095,1.50096,1.50086,1.50086,23600000.0
2008-02-22 23:27:00,1.50092,1.50122,1.50091,1.50122,28000000.0
2008-02-22 23:28:00,1.50108,1.50109,1.5007,1.5007,29600000.0
2008-02-22 23:29:00,1.50094,1.50104,1.5005,1.50056,67900000.0
2008-02-22 23:30:00,1.50094,1.50121,1.50069,1.50069,91000000.0
2008-02-22 23:31:00,1.50083,1.5009,1.50075,1.50079,52900000.0
2008-02-22 23:32:00,1.50056,1.50062,1.50043,1.50043,76900000.0
2008-02-22 23:33:00,1.50031,1.50056,1.50027,1.50056,110800000.0
2008-02-22 23:34:00,1.50071,1.50096,1.50046,1.50049,174800001.0
2008-02-22 23:35:00,1.5005,1.50052,1.50038,1.50038,143300000.0
2008-02-22 23:36:00,1.50028,1.50061,1.49998,1.49998,25600000.0
2008-02-22 23:37:00,1.49996,1.50056,1.49996,1.50056,32900000.0
2008-02-22 23:38:00,1.50067,1.50151,1.50067,1.50134,67000002.0
2008-02-22 23:39:00,1.50149,1.50179,1.50149,1.50161,167700002.0
2008-02-22 23:40:00,1.50156,1.50163,1.50153,1.50158,48800000.0
2008-02-22 23:41:00,1.50126,1.50143,1.50113,1.50136,125100001.0
2008-02-22 23:42:00,1.50129,1.50129,1.50084,1.50084,33400000.0
2008-02-22 23:43:00,1.50135,1.50198,1.50132,1.50197,82600000.0
2008-02-22 23:44:00,1.50256,1.50256,1.50219,1.50219,85500000.0
2008-02-22 23:45:00,1.50203,1.50203,1.5015,1.50185,78900000.0
2008-02-22 23:46:00,1.50181,1.502,1.50172,1.50173,44800000.0
2008-02-22 23:47:00,1.50143,1.50162,1.50137,1.50145,77900000.0
2008-02-22 23:48:00,1.50186,1.50237,1.50118,1.50118,43400000.0
2008-02-22 23:49:00,1.50084,1.5009,1.50059,1.5009,107600001.0
2008-02-22 23:50:00,1.501,1.50118,1.50093,1.50106,42200000.0
2008-02-22 23:51:00,1.50103,1.50125,1.50077,1.50077,53200000.0
2008-02-22 23:52:00,1.50071,1.501,1.50071,1.50093,134900000.0
2008-02-22 23:53:00,1.50088,1.50154,1.50088,1.50119,115700000.0
2008-02-22 23:54:00,1.50128,1.50158,1.50083,1.50083,172200000.0
2008-02-22 23:55:00,1.50088,1.50101,1.50076,1.501,127300000.0
2008-02-22 23:56:00,1.50092,1.50105,1.50074,1.50074,94700000.0
2008-02-22 23:57:00,1.50074,1.50113,1.50074,1.50101,92600000.0
2008-02-22 23:58:00,1.50107,1.50114,1.50066,1.50081,147300001.0
2008-02-22 23:59:00,1.50118,1.50153,1.50118,1.50153,80600001.0
2008-02-25 00:00:00,1.50224,1.50232,1.50192,1.50197,161900000.0
2008-02-25 00:01:00,1.50176,1.50255,1.50153,1.50186,237600000.0
2008-02-25 00:02:00,1.5017,1.5017,1.50146,1.50164,101600000.0
2008-02-25 00:03:00,1.502,1.502,1.502,1.502,165300001.0
2008-02-25 00:04:00,1.5022,1.50221,1.50175,1.50186,165300001.0
2008-02-25 00:05:00,1.50226,1.5023,1.50164,1.50189,48200000.0
2008-02-25 00:06:00,1.50195,1.50211,1.50179,1.50179,51600000.0
2008-02-25 00:07:00,1.50187,1.50209,1.50166,1.50207,96900000.0
2008-02-25 00:08:00,1.5022,1.50245,1.50209,1.50245,48200000.0
2008-02-25 00:09:00,1.50208,1.50235,1.50192,1.50235,105300000.0
2008-02-25 00:10:00,1.50202,1.50273,1.50198,1.50273,33800000.0
2008-02-25 00:11:00,1.50233,1.50238,1.50191,1.50202,24600000.0
2008-02-25 00:12:00,1.50198,1.502,1.50183,1.50183,28700000.0
2008-02-25 00:13:00,1.50185,1.50219,1.50171,1.50219,49900000.0
2008-02-25 00:14:00,1.50237,1.50237,1.5018,1.50202,37800000.0
2008-02-25 00:15:00,1.50196,1.50205,1.50175,1.50179,28700000.0
2008-02-25 00:16:00,1.50202,1.50222,1.50198,1.50202,33800000.0
2008-02-25 00:17:00,1.50188,1.50196,1.50153,1.50183,83300000.0
2008-02-25 00:18:00,1.50197,1.50197,1.50165,1.50165,83500000.0
2008-02-25 00:19:00,1.50196,1.50209,1.50133,1.50133,104100000.0
2008-02-25 00:20:00,1.50154,1.50171,1.50154,1.50167,89700000.0
2008-02-25 00:21:00,1.5019,1.5021,1.5019,1.5021,49000001.0
2008-02-25 00:22:00,1.5019,1.50195,1.5016,1.5019,49000001.0
2008-02-25 00:23:00,1.50216,1.5023,1.50185,1.50196,53400001.0
2008-02-25 00:24:00,1.5016,1.50179,1.50151,1.50171,90700000.0
2008-02-25 00:25:00,1.50133,1.50188,1.50131,1.50132,32800000.0
2008-02-25 00:26:00,1.50146,1.50155,1.50145,1.50145,44800000.0
2008-02-25 00:27:00,1.501,1.50115,1.50097,1.50115,48200000.0
2008-02-25 00:28:00,1.50175,1.50175,1.50132,1.50139,33200000.0
2008-02-25 00:29:00,1.50129,1.50137,1.50116,1.50137,58800000.0
2008-02-25 00:30:00,1.5014,1.50149,1.50107,1.50149,63500000.0
2008-02-25 00:31:00,1.50151,1.50151,1.50136,1.5014,26000000.0
2008-02-25 00:32:00,1.50128,1.50152,1.50125,1.50137,85400000.0
2008-02-25 00:33:00,1.50149,1.50159,1.50116,1.50128,179100000.0
2008-02-25 00:34:00,1.50157,1.50219,1.50154,1.50219,28200000.0
2008-02-25 00:35:00,1.50188,1.50203,1.50183,1.50183,56900000.0
2008-02-25 00:36:00,1.5018,1.50186,1.50177,1.50178,69800000.0
2008-02-25 00:37:00,1.50177,1.50182,1.5017,1.50182,42800000.0
2008-02-25 00:38:00,1.5018,1.5018,1.50158,1.50171,33200000.0
2008-02-25 00:39:00,1.5021,1.5021,1.50164,1.50164,56400000.0
2008-02-25 00:40:00,1.50182,1.50213,1.50169,1.50209,44700000.0
2008-02-25 00:41:00,1.50202,1.50202,1.50161,1.50198,30800000.0
2008-02-25 00:42:00,1.50185,1.50185,1.50137,1.50178,44600000.0
2008-02-25 00:43:00,1.50206,1.50213,1.50172,1.50197,44200000.0
2008-02-25 00:44:00,1.50213,1.50226,1.50184,1.50184,40200000.0
2008-02-25 00:45:00,1.50209,1.50215,1.50172,1.50197,33800000.0
2008-02-25 00:46:00,1.50179,1.50213,1.50175,1.50206,46500000.0
2008-02-25 00:47:00,1.50204,1.50224,1.50182,1.50184,45600000.0
2008-02-25 00:48:00,1.50187,1.50187,1.50182,1.50182,40200000.0
2008-02-25 00:49:00,1.50216,1.50216,1.50166,1.50168,75900001.0
2008-02-25 00:50:00,1.50219,1.50224,1.50182,1.50209,41800001.0
2008-02-25 00:51:00,1.50175,1.50185,1.50155,1.50163,74000001.0
2008-02-25 00:52:00,1.50163,1.50177,1.50132,1.50136,119200000.0
2008-02-25 00:53:00,1.50152,1.50182,1.50152,1.50182,69000001.0
2008-02-25 00:54:00,1.50179,1.50191,1.50175,1.50179,58900000.0
2008-02-25 00:55:00,1.50212,1.50215,1.50167,1.50182,49200000.0
2008-02-25 00:56:00,1.50187,1.50192,1.50182,1.50184,62600000.0
2008-02-25 00:57:00,1.5019,1.5019,1.50164,1.50164,46700000.0
2008-02-25 00:58:00,1.50182,1.50188,1.50178,1.50185,40800000.0
2008-02-25 00:59:00,1.50176,1.50179,1.50155,1.50157,111000000.0
2008-02-25 01:00:00,1.50152,1.50152,1.5013,1.5013,101899999.0
2008-02-25 01:01:00,1.50142,1.50166,1.50142,1.50159,50800000.0
2008-02-25 01:02:00,1.50162,1.50162,1.50155,1.50155,40500000.0
2008-02-25 01:03:00,1.50152,1.50159,1.50148,1.50156,71700000.0
2008-02-25 01:04:00,1.50183,1.50183,1.50145,1.50175,37800000.0
2008-02-25 01:05:00,1.50195,1.50199,1.50134,1.50155,31800000.0
2008-02-25 01:06:00,1.50157,1.5019,1.5015,1.50173,25400000.0
2008-02-25 01:07:00,1.50158,1.5016,1.50151,1.50152,62000000.0
2008-02-25 01:08:00,1.50161,1.50175,1.50146,1.50159,63600000.0
2008-02-25 01:09:00,1.50197,1.50197,1.50142,1.50172,129100000.0
2008-02-25 01:10:00,1.50149,1.50189,1.50142,1.50164,55200000.0
2008-02-25 01:11:00,1.50201,1.50219,1.50189,1.5021,109000000.0
2008-02-25 01:12:00,1.50196,1.50204,1.5012,1.5013,198800000.0
2008-02-25 01:13:00,1.50122,1.50141,1.50112,1.50122,163900000.0
2008-02-25 01:14:00,1.50144,1.50146,1.50121,1.50129,38100000.0
2008-02-25 01:15:00,1.50144,1.50183,1.50126,1.50164,106400000.0
2008-02-25 01:16:00,1.50174,1.50245,1.50174,1.50245,32800000.0
2008-02-25 01:17:00,1.50242,1.50242,1.50194,1.50195,38900000.0
2008-02-25 01:18:00,1.50182,1.502,1.50172,1.50172,42400000.0
2008-02-25 01:19:00,1.50187,1.5019,1.50172,1.50182,54200000.0
2008-02-25 01:20:00,1.50165,1.5017,1.50157,1.5017,36700000.0
2008-02-25 01:21:00,1.50168,1.50171,1.50158,1.5016,47000000.0
2008-02-25 01:22:00,1.50161,1.50175,1.50159,1.50168,81800000.0
2008-02-25 01:23:00,1.502,1.50257,1.50147,1.50209,160700000.0
2008-02-25 01:24:00,1.50152,1.50206,1.5015,1.5018,68500000.0
2008-02-25 01:25:00,1.50163,1.50186,1.50134,1.50156,88600000.0
2008-02-25 01:26:00,1.50162,1.5017,1.50154,1.50162,192900000.0
2008-02-25 01:27:00,1.5017,1.5017,1.50137,1.5015,117200000.0
2008-02-25 01:28:00,1.50145,1.50162,1.50142,1.50152,52500000.0
2008-02-25 01:29:00,1.50154,1.50187,1.50141,1.50181,35000001.0
2008-02-25 01:30:00,1.50175,1.50185,1.50157,1.50185,66000001.0
2008-02-25 01:31:00,1.50155,1.50166,1.50154,1.50165,30800000.0
2008-02-25 01:32:00,1.50169,1.50183,1.50166,1.50177,46600000.0
2008-02-25 01:33:00,1.50184,1.502,1.50149,1.50149,98400000.0
2008-02-25 01:34:00,1.50154,1.50172,1.50146,1.50163,128500000.0
2008-02-25 01:35:00,1.50168,1.50186,1.50154,1.50157,38700000.0
2008-02-25 01:36:00,1.50153,1.50187,1.50151,1.50187,26800000.0
2008-02-25 01:37:00,1.50157,1.50157,1.50143,1.50143,21000000.0
2008-02-25 01:38:00,1.50166,1.50166,1.50131,1.50144,47100000.0
2008-02-25 01:39:00,1.50145,1.50176,1.50144,1.50171,37400000.0
2008-02-25 01:40:00,1.5015,1.50182,1.50139,1.5014,51400001.0
2008-02-25 01:41:00,1.50109,1.50144,1.50072,1.50104,50300000.0
2008-02-25 01:42:00,1.50077,1.50135,1.50055,1.5008,187700000.0
2008-02-25 01:43:00,1.50068,1.50121,1.50061,1.50085,171800000.0
2008-02-25 01:44:00,1.50108,1.50134,1.50104,1.50112,266600000.0
2008-02-25 01:45:00,1.50105,1.50122,1.50091,1.50115,155300001.0
2008-02-25 01:46:00,1.5011,1.5011,1.50095,1.50095,30000000.0
2008-02-25 01:47:00,1.5008,1.50109,1.5008,1.50093,45400000.0
2008-02-25 01:48:00,1.5009,1.5009,1.50074,1.50074,26800000.0
2008-02-25 01:49:00,1.5008,1.50113,1.50068,1.50073,131000000.0
2008-02-25 01:50:00,1.501,1.50118,1.5008,1.50111,154200000.0
2008-02-25 01:51:00,1.50079,1.50079,1.50048,1.50066,60100000.0
2008-02-25 01:52:00,1.5007,1.5008,1.5003,1.5008,213800001.0
2008-02-25 01:53:00,1.50084,1.50084,1.50043,1.50067,89400000.0
2008-02-25 01:54:00,1.50052,1.50062,1.50046,1.50062,73000001.0
2008-02-25 01:55:00,1.50064,1.50077,1.50064,1.50064,45600000.0
2008-02-25 01:56:00,1.50053,1.50066,1.50048,1.50053,97999999.0
2008-02-25 01:57:00,1.50046,1.50071,1.50016,1.50016,101200000.0
2008-02-25 01:58:00,1.50022,1.50066,1.50022,1.50066,73600001.0
2008-02-25 01:59:00,1.50059,1.50059,1.49993,1.50007,56400000.0
2008-02-25 02:00:00,1.50005,1.50011,1.5,1.50005,71500000.0
2008-02-25 02:01:00,1.50014,1.50014,1.49991,1.49998,64200001.0
2008-02-25 02:02:00,1.49996,1.50052,1.49996,1.50023,119000001.0
2008-02-25 02:03:00,1.50019,1.50029,1.50008,1.50024,95400000.0
2008-02-25 02:04:00,1.50026,1.50026,1.50002,1.50006,64300000.0
2008-02-25 02:05:00,1.50005,1.50005,1.49998,1.50003,56600001.0
2008-02-25 02:06:00,1.50023,1.50031,1.49995,1.5003,66200000.0
2008-02-25 02:07:00,1.50025,1.50028,1.49987,1.50017,209400000.0
2008-02-25 02:08:00,1.50017,1.50024,1.50017,1.50019,63000000.0
2008-02-25 02:09:00,1.50025,1.50025,1.49983,1.50013,165200001.0
2008-02-25 02:10:00,1.49983,1.50015,1.49979,1.49979,127200000.0
2008-02-25 02:11:00,1.49984,1.49992,1.49984,1.4999,43000001.0
2008-02-25 02:12:00,1.49998,1.50006,1.49995,1.50006,70800002.0
2008-02-25 02:13:00,1.49995,1.5,1.49993,1.49999,45000001.0
2008-02-25 02:14:00,1.49984,1.49984,1.49943,1.49965,190600000.0
2008-02-25 02:15:00,1.49971,1.49981,1.49955,1.49966,221100000.0
2008-02-25 02:16:00,1.4997,1.50026,1.4996,1.49967,181200000.0
2008-02-25 02:17:00,1.49975,1.5001,1.49947,1.49969,217400001.0
2008-02-25 02:18:00,1.49982,1.50008,1.49934,1.49979,41000000.0
2008-02-25 02:19:00,1.49995,1.49998,1.49963,1.49972,36400000.0
2008-02-25 02:20:00,1.49994,1.49995,1.49967,1.49969,25400000.0
2008-02-25 02:21:00,1.49974,1.50012,1.49965,1.50012,40700000.0
2008-02-25 02:22:00,1.49989,1.49994,1.49989,1.49994,38300000.0
2008-02-25 02:23:00,1.50021,1.50021,1.49988,1.49992,30400000.0
2008-02-25 02:24:00,1.49994,1.50019,1.49986,1.50014,24600000.0
2008-02-25 02:25:00,1.50007,1.50012,1.49985,1.49998,104700000.0
2008-02-25 02:26:00,1.49977,1.50015,1.49972,1.50012,92700000.0
2008-02-25 02:27:00,1.50002,1.50002,1.49984,1.49992,51600000.0
2008-02-25 02:28:00,1.4999,1.49997,1.49982,1.49982,40200000.0
2008-02-25 02:29:00,1.50012,1.50019,1.4999,1.50007,34600000.0
2008-02-25 02:30:00,1.50012,1.50012,1.49974,1.49986,32800000.0
2008-02-25 02:31:00,1.49989,1.5001,1.49981,1.49992,59700000.0
2008-02-25 02:32:00,1.50001,1.5002,1.49993,1.50012,175800001.0
2008-02-25 02:33:00,1.49991,1.49997,1.4998,1.49986,225100001.0
2008-02-25 02:34:00,1.4998,1.50041,1.49977,1.50029,95400000.0
2008-02-25 02:35:00,1.50054,1.50083,1.50032,1.50032,101000000.0
2008-02-25 02:36:00,1.50054,1.50054,1.49934,1.50013,178799999.0
2008-02-25 02:37:00,1.49992,1.49998,1.49988,1.49988,76000000.0
2008-02-25 02:38:00,1.4999,1.49998,1.49984,1.49987,44400000.0
2008-02-25 02:39:00,1.49995,1.49995,1.49982,1.4999,42000001.0
2008-02-25 02:40:00,1.50007,1.50015,1.49997,1.50012,91900000.0
2008-02-25 02:41:00,1.49997,1.50012,1.49995,1.49995,28000000.0
2008-02-25 02:42:00,1.50001,1.50002,1.49991,1.49991,47800000.0
2008-02-25 02:43:00,1.49985,1.50005,1.49981,1.50005,34800000.0
2008-02-25 02:44:00,1.50004,1.50016,1.49959,1.49962,102400000.0
2008-02-25 02:45:00,1.49935,1.49954,1.49929,1.49942,34500000.0
2008-02-25 02:46:00,1.49936,1.49936,1.49913,1.49924,152400001.0
2008-02-25 02:47:00,1.4993,1.49994,1.49915,1.49969,230800001.0
2008-02-25 02:48:00,1.49969,1.4997,1.49937,1.4996,105200000.0
2008-02-25 02:49:00,1.49954,1.49981,1.49933,1.49933,71300000.0
2008-02-25 02:50:00,1.49952,1.49976,1.49927,1.49976,92900000.0
2008-02-25 02:51:00,1.49931,1.49958,1.49904,1.49904,65400000.0
2008-02-25 02:52:00,1.49893,1.49907,1.49893,1.49903,51200001.0
2008-02-25 02:53:00,1.49922,1.49941,1.49893,1.49898,25800000.0
2008-02-25 02:54:00,1.49903,1.5,1.49891,1.5,42600000.0
2008-02-25 02:55:00,1.49975,1.49985,1.49938,1.49977,38800000.0
2008-02-25 02:56:00,1.49939,1.49947,1.49927,1.49932,68800000.0
2008-02-25 02:57:00,1.4993,1.49933,1.49929,1.49933,34400000.0
2008-02-25 02:58:00,1.49939,1.49949,1.49938,1.49941,45700000.0
2008-02-25 02:59:00,1.49934,1.49952,1.49934,1.49944,58400000.0
2008-02-25 03:00:00,1.4994,1.4995,1.49932,1.49944,142100000.0
2008-02-25 03:01:00,1.49944,1.49947,1.49937,1.49942,59000001.0
2008-02-25 03:02:00,1.49952,1.49952,1.49936,1.49945,42200000.0
2008-02-25 03:03:00,1.49925,1.49936,1.49919,1.49925,107000000.0
2008-02-25 03:04:00,1.49919,1.49962,1.49904,1.49951,39600000.0
2008-02-25 03:05:00,1.49913,1.49921,1.49908,1.4991,44600000.0
2008-02-25 03:06:00,1.49917,1.49933,1.49911,1.49933,48000000.0
2008-02-25 03:07:00,1.49927,1.49965,1.49905,1.49965,90400001.0
2008-02-25 03:08:00,1.49971,1.49971,1.49935,1.49936,48000000.0
2008-02-25 03:09:00,1.49953,1.49968,1.49926,1.49963,36300000.0
2008-02-25 03:10:00,1.4992,1.49963,1.4992,1.49963,35400000.0
2008-02-25 03:11:00,1.49926,1.49928,1.49921,1.49922,27800000.0
2008-02-25 03:12:00,1.49918,1.49958,1.49916,1.49938,64400000.0
2008-02-25 03:13:00,1.49903,1.49942,1.49902,1.4992,50000000.0
2008-02-25 03:14:00,1.49907,1.49929,1.49884,1.49928,39800000.0
2008-02-25 03:15:00,1.49898,1.49939,1.49898,1.49929,35200000.0
2008-02-25 03:16:00,1.49925,1.4994,1.499,1.4994,41800000.0
2008-02-25 03:17:00,1.49943,1.4995,1.49902,1.4995,47600000.0
2008-02-25 03:18:00,1.49925,1.49937,1.49897,1.49937,40100000.0
2008-02-25 03:19:00,1.49926,1.49926,1.49863,1.49872,35200000.0
2008-02-25 03:20:00,1.49836,1.49866,1.49829,1.49866,41400000.0
2008-02-25 03:21:00,1.49816,1.49816,1.49794,1.49794,32400000.0
2008-02-25 03:22:00,1.49783,1.49783,1.49764,1.49767,57000000.0
2008-02-25 03:23:00,1.49767,1.49788,1.49767,1.49787,58000000.0
2008-02-25 03:24:00,1.49787,1.49787,1.49772,1.49772,68100000.0
2008-02-25 03:25:00,1.49821,1.49829,1.49791,1.49808,25800000.0
2008-02-25 03:26:00,1.49795,1.49804,1.4979,1.49796,114300000.0
2008-02-25 03:27:00,1.49791,1.49806,1.4979,1.49805,72800000.0
2008-02-25 03:28:00,1.49827,1.49837,1.49822,1.49837,59100000.0
2008-02-25 03:29:00,1.49841,1.49844,1.49837,1.49844,58400001.0
2008-02-25 03:30:00,1.49853,1.49856,1.49836,1.49856,52200000.0
2008-02-25 03:31:00,1.4985,1.49891,1.4985,1.49891,37400000.0
2008-02-25 03:32:00,1.49883,1.49883,1.49853,1.49853,69900000.0
2008-02-25 03:33:00,1.49853,1.49863,1.49853,1.4986,48800000.0
2008-02-25 03:34:00,1.49856,1.49893,1.49853,1.49863,41600000.0
2008-02-25 03:35:00,1.49859,1.49866,1.49841,1.49851,64000000.0
2008-02-25 03:36:00,1.49861,1.49891,1.49843,1.49886,48700000.0
2008-02-25 03:37:00,1.49881,1.49886,1.49851,1.49881,23200000.0
2008-02-25 03:38:00,1.49854,1.49864,1.49844,1.49854,61700000.0
2008-02-25 03:39:00,1.49849,1.49853,1.49841,1.49843,104400000.0
2008-02-25 03:40:00,1.49848,1.49903,1.49846,1.49888,123200000.0
2008-02-25 03:41:00,1.4988,1.49893,1.4988,1.49893,61300000.0
2008-02-25 03:42:00,1.49891,1.49891,1.49875,1.49878,62400000.0
2008-02-25 03:43:00,1.4988,1.49885,1.49871,1.49871,36000001.0
2008-02-25 03:44:00,1.49865,1.49878,1.49863,1.49873,17200000.0
2008-02-25 03:45:00,1.49876,1.49894,1.49871,1.49894,36400000.0
2008-02-25 03:46:00,1.49858,1.49858,1.49841,1.49841,41000000.0
2008-02-25 03:47:00,1.49843,1.49852,1.49837,1.49837,41900000.0
2008-02-25 03:48:00,1.49868,1.49878,1.49848,1.49863,18800000.0
2008-02-25 03:49:00,1.49868,1.49868,1.49833,1.49833,54200001.0
2008-02-25 03:50:00,1.49858,1.49865,1.49833,1.49836,107700001.0
2008-02-25 03:51:00,1.49853,1.49853,1.49843,1.49843,89100000.0
2008-02-25 03:52:00,1.49853,1.49853,1.49806,1.49824,76000001.0
2008-02-25 03:53:00,1.49833,1.4985,1.49824,1.49844,54800000.0
2008-02-25 03:54:00,1.49846,1.49853,1.49846,1.49853,19600000.0
2008-02-25 03:55:00,1.49853,1.49864,1.49839,1.49859,142200000.0
2008-02-25 03:56:00,1.49841,1.49846,1.49826,1.49829,231800000.0
2008-02-25 03:57:00,1.49826,1.49842,1.49824,1.49836,140500000.0
2008-02-25 03:58:00,1.49851,1.49957,1.49848,1.49861,224900000.0
2008-02-25 03:59:00,1.49889,1.49915,1.49884,1.49902,136600000.0
2008-02-25 04:00:00,1.49897,1.49906,1.49884,1.49885,80400000.0
2008-02-25 04:01:00,1.49887,1.49912,1.49875,1.49905,107200000.0
2008-02-25 04:02:00,1.49905,1.49917,1.49878,1.49878,108200000.0
2008-02-25 04:03:00,1.49875,1.49887,1.49865,1.49865,88100000.0
2008-02-25 04:04:00,1.49875,1.49885,1.49868,1.4988,152900000.0
2008-02-25 04:05:00,1.4987,1.49933,1.4987,1.49928,199000000.0
2008-02-25 04:06:00,1.49884,1.4994,1.49878,1.49882,111800000.0
2008-02-25 04:07:00,1.49911,1.49913,1.49888,1.49888,138600000.0
2008-02-25 04:08:00,1.49888,1.49921,1.49888,1.49915,56400000.0
2008-02-25 04:09:00,1.49924,1.49935,1.49913,1.49918,30200000.0
2008-02-25 04:10:00,1.49924,1.49945,1.49914,1.49945,108600000.0
2008-02-25 04:11:00,1.49943,1.49974,1.49934,1.49964,52400000.0
2008-02-25 04:12:00,1.49919,1.49926,1.49916,1.49916,96200000.0
2008-02-25 04:13:00,1.49916,1.49933,1.49913,1.49915,67100000.0
2008-02-25 04:14:00,1.49913,1.49919,1.4991,1.49918,81300000.0
2008-02-25 04:15:00,1.49922,1.49949,1.49918,1.49938,85500000.0
2008-02-25 04:16:00,1.49942,1.49948,1.49913,1.49924,87300000.0
2008-02-25 04:17:00,1.49925,1.49933,1.4992,1.4992,40600000.0
2008-02-25 04:18:00,1.4992,1.49935,1.49915,1.4992,132600000.0
2008-02-25 04:19:00,1.49917,1.49919,1.49906,1.49908,51200000.0
2008-02-25 04:20:00,1.49897,1.49904,1.49873,1.49875,194300000.0
2008-02-25 04:21:00,1.49875,1.49885,1.49875,1.49875,37400000.0
2008-02-25 04:22:00,1.49873,1.49874,1.4987,1.49874,11200000.0
2008-02-25 04:23:00,1.49875,1.49882,1.49871,1.4988,30400000.0
2008-02-25 04:24:00,1.49884,1.49892,1.49882,1.49887,132800000.0
2008-02-25 04:25:00,1.49891,1.49946,1.49875,1.49939,212700000.0
2008-02-25 04:26:00,1.49957,1.49957,1.49914,1.49914,109000000.0
2008-02-25 04:27:00,1.49911,1.49938,1.49911,1.49921,50600000.0
2008-02-25 04:28:00,1.49912,1.49917,1.49907,1.49907,61200000.0
2008-02-25 04:29:00,1.49904,1.49957,1.49904,1.49936,92100000.0
2008-02-25 04:30:00,1.49889,1.49925,1.49883,1.49909,81200000.0
2008-02-25 04:31:00,1.49873,1.49904,1.49873,1.49899,25600000.0
2008-02-25 04:32:00,1.49898,1.49898,1.49882,1.49893,40600000.0
2008-02-25 04:33:00,1.49888,1.49901,1.49888,1.49897,16400000.0
2008-02-25 04:34:00,1.499,1.49903,1.4989,1.49891,35600000.0
2008-02-25 04:35:00,1.49877,1.49893,1.49876,1.4988,56200000.0
2008-02-25 04:36:00,1.49874,1.49912,1.49836,1.49902,190900001.0
2008-02-25 04:37:00,1.49903,1.49931,1.49879,1.49901,101000000.0
2008-02-25 04:38:00,1.49894,1.49894,1.49873,1.49873,51800000.0
2008-02-25 04:39:00,1.49864,1.49883,1.49864,1.49869,77400000.0
2008-02-25 04:40:00,1.49857,1.49888,1.49857,1.49888,30600000.0
2008-02-25 04:41:00,1.49869,1.49897,1.49869,1.49884,45000000.0
2008-02-25 04:42:00,1.49864,1.49883,1.49861,1.49866,81600000.0
2008-02-25 04:43:00,1.49858,1.49858,1.49836,1.49836,55100000.0
2008-02-25 04:44:00,1.4983,1.49878,1.4983,1.49865,56500001.0
2008-02-25 04:45:00,1.49859,1.49883,1.49836,1.49837,50400001.0
2008-02-25 04:46:00,1.49826,1.49836,1.49826,1.49833,33300000.0
2008-02-25 04:47:00,1.49823,1.49862,1.49812,1.49858,62000000.0
2008-02-25 04:48:00,1.49856,1.49881,1.49856,1.49876,45400000.0
2008-02-25 04:49:00,1.49861,1.49871,1.49831,1.49831,71800000.0
2008-02-25 04:50:00,1.49829,1.49878,1.49828,1.49831,23200000.0
2008-02-25 04:51:00,1.49832,1.49836,1.49832,1.49836,40700000.0
2008-02-25 04:52:00,1.49836,1.49883,1.49831,1.49864,44800000.0
2008-02-25 04:53:00,1.49861,1.49886,1.49851,1.49861,42200000.0
2008-02-25 04:54:00,1.49847,1.49847,1.49814,1.49814,46800000.0
2008-02-25 04:55:00,1.49843,1.49862,1.4981,1.49862,42200001.0
2008-02-25 04:56:00,1.49832,1.49836,1.49824,1.49836,81400000.0
2008-02-25 04:57:00,1.49829,1.49834,1.49829,1.49829,23600000.0
2008-02-25 04:58:00,1.49831,1.49844,1.49831,1.49836,23400000.0
2008-02-25 04:59:00,1.49841,1.49874,1.49841,1.49852,101600000.0
2008-02-25 05:00:00,1.49859,1.49886,1.49859,1.49863,172400001.0
2008-02-25 05:01:00,1.49867,1.49889,1.49867,1.4987,51400001.0
2008-02-25 05:02:00,1.49846,1.49862,1.49844,1.49846,263700001.0
2008-02-25 05:03:00,1.49851,1.49872,1.49845,1.4986,140600000.0
2008-02-25 05:04:00,1.49862,1.4987,1.49861,1.49862,215400000.0
2008-02-25 05:05:00,1.4986,1.49863,1.49848,1.49856,217100000.0
2008-02-25 05:06:00,1.49855,1.49873,1.49846,1.49862,185100000.0
2008-02-25 05:07:00,1.49846,1.49873,1.49841,1.49861,327500000.0
2008-02-25 05:08:00,1.49872,1.49888,1.49859,1.49863,256000000.0
2008-02-25 05:09:00,1.49854,1.49886,1.49851,1.49856,223100000.0
2008-02-25 05:10:00,1.49856,1.49869,1.49853,1.49868,192300000.0
2008-02-25 05:11:00,1.49856,1.49875,1.49848,1.49852,136900000.0
2008-02-25 05:12:00,1.49851,1.49851,1.49825,1.49827,145900001.0
2008-02-25 05:13:00,1.49826,1.49851,1.49826,1.49826,158400001.0
2008-02-25 05:14:00,1.49824,1.49829,1.49815,1.49815,244100001.0
2008-02-25 05:15:00,1.49819,1.49825,1.49814,1.49816,187700000.0
2008-02-25 05:16:00,1.49822,1.49836,1.49816,1.49828,203000002.0
2008-02-25 05:17:00,1.49839,1.49856,1.49827,1.49846,186500000.0
2008-02-25 05:18:00,1.49844,1.49844,1.49819,1.49834,225300000.0
2008-02-25 05:19:00,1.49819,1.49844,1.49809,1.49822,290900000.0
2008-02-25 05:20:00,1.49817,1.49828,1.49804,1.49808,240400000.0
2008-02-25 05:21:00,1.49798,1.49845,1.49793,1.49802,324200000.0
2008-02-25 05:22:00,1.49786,1.49795,1.4977,1.49795,208900001.0
2008-02-25 05:23:00,1.49787,1.49812,1.49787,1.49789,116800000.0
2008-02-25 05:24:00,1.49779,1.49779,1.4977,1.49772,153200000.0
2008-02-25 05:25:00,1.49777,1.49831,1.49776,1.49785,202700000.0
2008-02-25 05:26:00,1.4979,1.49796,1.49787,1.49795,136400001.0
2008-02-25 05:27:00,1.49825,1.49846,1.49801,1.49827,182400000.0
2008-02-25 05:28:00,1.49818,1.49828,1.49793,1.49818,249100000.0
2008-02-25 05:29:00,1.49815,1.49842,1.49807,1.49812,221200001.0
2008-02-25 05:30:00,1.49817,1.49847,1.49802,1.49812,185100000.0
2008-02-25 05:31:00,1.49816,1.49843,1.49806,1.49814,80300000.0
2008-02-25 05:32:00,1.49823,1.49833,1.49808,1.49828,167800000.0
2008-02-25 05:33:00,1.49826,1.49826,1.49811,1.49811,224800001.0
2008-02-25 05:34:00,1.49813,1.4986,1.49808,1.49815,232200000.0
2008-02-25 05:35:00,1.49816,1.49859,1.49814,1.49834,269500000.0
2008-02-25 05:36:00,1.49831,1.49847,1.49829,1.49834,219100002.0
2008-02-25 05:37:00,1.49834,1.49844,1.49829,1.49834,179300000.0
2008-02-25 05:38:00,1.49838,1.49856,1.49833,1.49852,135500000.0
2008-02-25 05:39:00,1.49854,1.49864,1.4984,1.49848,146400001.0
2008-02-25 05:40:00,1.49824,1.49852,1.49809,1.49809,195300000.0
2008-02-25 05:41:00,1.49843,1.49857,1.49823,1.49837,124100000.0
2008-02-25 05:42:00,1.49841,1.49841,1.49821,1.49826,263300000.0
2008-02-25 05:43:00,1.49832,1.49845,1.49832,1.49832,73900000.0
2008-02-25 05:44:00,1.49838,1.49857,1.49832,1.49838,140200001.0
2008-02-25 05:45:00,1.49844,1.49864,1.49839,1.49844,121100000.0
2008-02-25 05:46:00,1.49849,1.49864,1.49844,1.49854,206900000.0
2008-02-25 05:47:00,1.49854,1.49854,1.49835,1.49848,200400000.0
2008-02-25 05:48:00,1.49833,1.49853,1.4982,1.4984,267600001.0
2008-02-25 05:49:00,1.49845,1.49872,1.49836,1.49836,155500000.0
2008-02-25 05:50:00,1.49838,1.49887,1.49838,1.49845,262000000.0
2008-02-25 05:51:00,1.49854,1.49867,1.49842,1.49842,158000000.0
2008-02-25 05:52:00,1.49834,1.4986,1.49823,1.4986,165000000.0
2008-02-25 05:53:00,1.49859,1.49869,1.49844,1.49844,103600000.0
2008-02-25 05:54:00,1.49847,1.49864,1.49834,1.49855,213000000.0
2008-02-25 05:55:00,1.49845,1.49855,1.49824,1.49831,211800000.0
2008-02-25 05:56:00,1.49836,1.49863,1.49826,1.49837,127800000.0
2008-02-25 05:57:00,1.49839,1.49848,1.49835,1.49837,171400000.0
2008-02-25 05:58:00,1.49835,1.49849,1.49833,1.49842,119200000.0
2008-02-25 05:59:00,1.49846,1.49855,1.49833,1.49836,133200000.0
2008-02-25 06:00:00,1.49816,1.49823,1.49813,1.49817,274000000.0
2008-02-25 06:01:00,1.49826,1.49847,1.49822,1.49824,158700000.0
2008-02-25 06:02:00,1.49817,1.49834,1.49814,1.49821,225300000.0
2008-02-25 06:03:00,1.49831,1.49835,1.49819,1.49819,24100000.0
2008-02-25 06:04:00,1.49826,1.49831,1.4982,1.49826,128000000.0
2008-02-25 06:05:00,1.49828,1.49847,1.49825,1.4983,364100000.0
2008-02-25 06:06:00,1.49839,1.49848,1.49829,1.49831,72600000.0
2008-02-25 06:07:00,1.49831,1.49836,1.49811,1.49816,334100000.0
2008-02-25 06:08:00,1.49812,1.49833,1.4981,1.49816,498100000.0
2008-02-25 06:09:00,1.49806,1.49839,1.49804,1.49817,350500000.0
2008-02-25 06:10:00,1.49824,1.49835,1.4981,1.4982,285100001.0
2008-02-25 06:11:00,1.49819,1.49829,1.49811,1.49824,444000001.0
2008-02-25 06:12:00,1.49819,1.49844,1.49814,1.49831,256000000.0
2008-02-25 06:13:00,1.4983,1.49847,1.49813,1.49832,366100002.0
2008-02-25 06:14:00,1.49833,1.49838,1.49804,1.49817,381200001.0
2008-02-25 06:15:00,1.49814,1.49825,1.49808,1.49824,162000000.0
2008-02-25 06:16:00,1.49824,1.49835,1.49818,1.49829,186200000.0
2008-02-25 06:17:00,1.49825,1.49852,1.49825,1.49831,165800001.0
2008-02-25 06:18:00,1.49838,1.49854,1.49838,1.49844,252800000.0
2008-02-25 06:19:00,1.49834,1.49853,1.49834,1.49853,201200001.0
2008-02-25 06:20:00,1.49842,1.49853,1.49827,1.4983,282500000.0
2008-02-25 06:21:00,1.49842,1.49854,1.49832,1.49847,222200000.0
2008-02-25 06:22:00,1.49845,1.49866,1.49834,1.49847,235400000.0
2008-02-25 06:23:00,1.49845,1.49845,1.49823,1.49832,346700001.0
2008-02-25 06:24:00,1.49819,1.49842,1.49811,1.49824,304800001.0
2008-02-25 06:25:00,1.49836,1.4984,1.49828,1.49829,291500000.0
2008-02-25 06:26:00,1.49825,1.49836,1.49818,1.4983,245400000.0
2008-02-25 06:27:00,1.49816,1.49824,1.49808,1.49815,329600001.0
2008-02-25 06:28:00,1.49812,1.4983,1.49803,1.49817,365900000.0
2008-02-25 06:29:00,1.49819,1.49829,1.49809,1.49812,95100000.0
2008-02-25 06:30:00,1.49809,1.49832,1.49805,1.49816,277500000.0
2008-02-25 06:31:00,1.49819,1.49829,1.49809,1.49821,131700001.0
2008-02-25 06:32:00,1.49824,1.49827,1.49819,1.49821,184800000.0
2008-02-25 06:33:00,1.49819,1.49846,1.49819,1.49828,245400000.0
2008-02-25 06:34:00,1.49819,1.49834,1.49814,1.49822,260900001.0
2008-02-25 06:35:00,1.49814,1.49839,1.49812,1.49817,137400000.0
2008-02-25 06:36:00,1.49821,1.49829,1.49813,1.49813,82800000.0
2008-02-25 06:37:00,1.49814,1.49822,1.49811,1.49816,182000000.0
2008-02-25 06:38:00,1.49816,1.49839,1.49808,1.49809,115400000.0
2008-02-25 06:39:00,1.49806,1.49814,1.49806,1.49813,74800001.0
2008-02-25 06:40:00,1.49806,1.49812,1.49793,1.49801,134800001.0
2008-02-25 06:41:00,1.49798,1.49806,1.49791,1.49804,191700000.0
2008-02-25 06:42:00,1.49799,1.49804,1.49769,1.49786,222200001.0
2008-02-25 06:43:00,1.4979,1.49796,1.49783,1.49787,186200001.0
2008-02-25 06:44:00,1.4978,1.49801,1.49779,1.498,331400006.0
2008-02-25 06:45:00,1.49798,1.49806,1.49788,1.49806,195800000.0
2008-02-25 06:46:00,1.49798,1.49805,1.49789,1.49793,242700000.0
2008-02-25 06:47:00,1.49798,1.49807,1.49786,1.49795,233000001.0
2008-02-25 06:48:00,1.49803,1.49811,1.49785,1.49788,383300001.0
2008-02-25 06:49:00,1.49796,1.49827,1.49793,1.49797,286300000.0
2008-02-25 06:50:00,1.49798,1.49803,1.49783,1.49793,288000001.0
2008-02-25 06:51:00,1.49813,1.4983,1.49799,1.49799,320200000.0
2008-02-25 06:52:00,1.49815,1.49825,1.498,1.49808,215100001.0
2008-02-25 06:53:00,1.4982,1.49843,1.49813,1.49823,226500001.0
2008-02-25 06:54:00,1.49836,1.49846,1.4981,1.49823,418400001.0
2008-02-25 06:55:00,1.49821,1.49831,1.49812,1.49826,337600001.0
2008-02-25 06:56:00,1.49828,1.49834,1.49806,1.49828,247600001.0
2008-02-25 06:57:00,1.49828,1.49834,1.49827,1.49833,71700000.0
2008-02-25 06:58:00,1.49821,1.49822,1.49795,1.49797,200100000.0
2008-02-25 06:59:00,1.49786,1.49814,1.4978,1.49785,340900002.0
2008-02-25 07:00:00,1.49804,1.4982,1.49803,1.4981,145200000.0
2008-02-25 07:01:00,1.49813,1.49813,1.49798,1.49811,265500001.0
2008-02-25 07:02:00,1.49809,1.49829,1.49805,1.49821,416100003.0
2008-02-25 07:03:00,1.49822,1.49838,1.4982,1.49826,115800000.0
2008-02-25 07:04:00,1.49825,1.4984,1.49816,1.49827,415700001.0
2008-02-25 07:05:00,1.49833,1.49836,1.49821,1.49826,115900001.0
2008-02-25 07:06:00,1.49826,1.49833,1.49813,1.49828,263300002.0
2008-02-25 07:07:00,1.49828,1.49828,1.49805,1.49816,201900000.0
2008-02-25 07:08:00,1.49818,1.49839,1.49811,1.49823,290800001.0
2008-02-25 07:09:00,1.49826,1.49841,1.49826,1.49833,236000000.0
2008-02-25 07:10:00,1.49838,1.49841,1.49821,1.49824,379400001.0
2008-02-25 07:11:00,1.49823,1.49833,1.49823,1.49826,310700000.0
2008-02-25 07:12:00,1.49826,1.49841,1.49821,1.49839,279300001.0
2008-02-25 07:13:00,1.49844,1.49855,1.49834,1.49838,254200000.0
2008-02-25 07:14:00,1.49835,1.49849,1.49831,1.49841,466000000.0
2008-02-25 07:15:00,1.4983,1.49861,1.49824,1.49861,286200001.0
2008-02-25 07:16:00,1.49855,1.49868,1.4985,1.49861,164100001.0
2008-02-25 07:17:00,1.49856,1.49856,1.49829,1.4983,223900001.0
2008-02-25 07:18:00,1.49839,1.49873,1.49838,1.49855,430000001.0
2008-02-25 07:19:00,1.49849,1.49892,1.49849,1.49892,282500000.0
2008-02-25 07:20:00,1.49898,1.49898,1.49865,1.49871,435200000.0
2008-02-25 07:21:00,1.49878,1.49888,1.49868,1.49888,295399999.0
2008-02-25 07:22:00,1.49883,1.499,1.49876,1.49894,349600001.0
2008-02-25 07:23:00,1.499,1.49916,1.49883,1.499,429800001.0
2008-02-25 07:24:00,1.49887,1.49887,1.4985,1.4985,343900003.0
2008-02-25 07:25:00,1.49856,1.49859,1.49838,1.49852,356800000.0
2008-02-25 07:26:00,1.49844,1.49862,1.49827,1.49832,296300002.0
2008-02-25 07:27:00,1.49828,1.4984,1.49813,1.4984,194700000.0
2008-02-25 07:28:00,1.49835,1.49843,1.49829,1.4983,220300000.0
2008-02-25 07:29:00,1.4983,1.49846,1.49818,1.49826,232600001.0
2008-02-25 07:30:00,1.49824,1.49837,1.49817,1.49821,532900001.0
2008-02-25 07:31:00,1.49816,1.49835,1.49813,1.4982,243800000.0
2008-02-25 07:32:00,1.49805,1.49825,1.49793,1.49812,464600001.0
2008-02-25 07:33:00,1.49809,1.49818,1.49796,1.49806,399800001.0
2008-02-25 07:34:00,1.498,1.49809,1.4979,1.4979,242800000.0
2008-02-25 07:35:00,1.49787,1.49805,1.49777,1.49804,223000000.0
2008-02-25 07:36:00,1.49795,1.49808,1.49785,1.49802,372300000.0
2008-02-25 07:37:00,1.49807,1.49828,1.49796,1.49808,195200000.0
2008-02-25 07:38:00,1.49822,1.4983,1.49815,1.4983,126600000.0
2008-02-25 07:39:00,1.49862,1.49879,1.49851,1.49869,398000002.0
2008-02-25 07:40:00,1.49864,1.49875,1.49846,1.4985,301600000.0
2008-02-25 07:41:00,1.49858,1.49877,1.49843,1.49861,528100000.0
2008-02-25 07:42:00,1.49857,1.49869,1.49848,1.49863,318200000.0
2008-02-25 07:43:00,1.49862,1.49877,1.49855,1.49867,212400001.0
2008-02-25 07:44:00,1.4987,1.4987,1.49855,1.4986,420100001.0
2008-02-25 07:45:00,1.49865,1.49875,1.49852,1.49858,417300002.0
2008-02-25 07:46:00,1.49852,1.49881,1.4985,1.49867,462800000.0
2008-02-25 07:47:00,1.49873,1.4989,1.49851,1.49855,659200000.0
2008-02-25 07:48:00,1.49855,1.49876,1.49842,1.49848,755600000.0
2008-02-25 07:49:00,1.49855,1.49867,1.49838,1.49853,584800001.0
2008-02-25 07:50:00,1.49852,1.49867,1.4984,1.49858,591500000.0
2008-02-25 07:51:00,1.49853,1.4986,1.4983,1.49855,507600002.0
2008-02-25 07:52:00,1.4985,1.49858,1.49833,1.49835,412000000.0
2008-02-25 07:53:00,1.49847,1.49858,1.49813,1.49831,559200000.0
2008-02-25 07:54:00,1.49828,1.4983,1.49806,1.49812,351300000.0
2008-02-25 07:55:00,1.49814,1.49833,1.49806,1.49813,419600001.0
2008-02-25 07:56:00,1.49818,1.49823,1.49793,1.49804,660000000.0
2008-02-25 07:57:00,1.49811,1.49832,1.49804,1.49818,599300001.0
2008-02-25 07:58:00,1.49829,1.49876,1.49829,1.49857,725900000.0
2008-02-25 07:59:00,1.49855,1.49886,1.49855,1.49869,472400001.0
2008-02-25 08:00:00,1.49876,1.4988,1.49849,1.49863,392400000.0
2008-02-25 08:01:00,1.49842,1.49887,1.49838,1.49866,460300000.0
2008-02-25 08:02:00,1.49866,1.49895,1.49864,1.49867,269800001.0
2008-02-25 08:03:00,1.49861,1.49879,1.49833,1.49858,454399999.0
2008-02-25 08:04:00,1.49867,1.49893,1.49861,1.49893,387700000.0
2008-02-25 08:05:00,1.49884,1.49903,1.49879,1.49896,306200001.0
2008-02-25 08:06:00,1.49907,1.49929,1.49888,1.49911,707100002.0
2008-02-25 08:07:00,1.49907,1.49921,1.49896,1.49907,468100001.0
2008-02-25 08:08:00,1.49914,1.49921,1.49902,1.49905,426900001.0
2008-02-25 08:09:00,1.49908,1.49936,1.49898,1.49915,522400000.0
2008-02-25 08:10:00,1.49914,1.49939,1.49897,1.49913,546500002.0
2008-02-25 08:11:00,1.49933,1.49943,1.49918,1.49936,249300000.0
2008-02-25 08:12:00,1.4993,1.49934,1.49908,1.49925,464700001.0
2008-02-25 08:13:00,1.49928,1.49929,1.49912,1.49914,214900000.0
2008-02-25 08:14:00,1.49918,1.49926,1.4991,1.4991,105200000.0
2008-02-25 08:15:00,1.49902,1.49922,1.49898,1.49907,306200001.0
2008-02-25 08:16:00,1.49901,1.49901,1.49873,1.49873,289900001.0
2008-02-25 08:17:00,1.49875,1.49892,1.49868,1.49874,265400000.0
2008-02-25 08:18:00,1.49869,1.49895,1.49869,1.49873,180500000.0
2008-02-25 08:19:00,1.49878,1.49887,1.49863,1.49885,345600003.0
2008-02-25 08:20:00,1.49878,1.49887,1.49859,1.49861,309800002.0
2008-02-25 08:21:00,1.4986,1.49885,1.49852,1.49867,481700001.0
2008-02-25 08:22:00,1.4987,1.49892,1.49866,1.49877,311400001.0
2008-02-25 08:23:00,1.49881,1.49887,1.49869,1.49871,218200000.0
2008-02-25 08:24:00,1.49877,1.49896,1.49869,1.49891,434100000.0
2008-02-25 08:25:00,1.49906,1.49931,1.49903,1.4991,620100000.0
2008-02-25 08:26:00,1.49914,1.49929,1.49904,1.49929,313800000.0
2008-02-25 08:27:00,1.49931,1.49945,1.49918,1.49921,339499999.0
2008-02-25 08:28:00,1.49907,1.49922,1.499,1.49922,509700002.0
2008-02-25 08:29:00,1.49923,1.49967,1.49923,1.49961,399300001.0
2008-02-25 08:30:00,1.49965,1.4998,1.49958,1.49979,405600000.0
2008-02-25 08:31:00,1.49974,1.49997,1.49965,1.49973,286500000.0
2008-02-25 08:32:00,1.49981,1.50012,1.49979,1.50001,281700000.0
2008-02-25 08:33:00,1.49991,1.49995,1.49982,1.49985,176200000.0
2008-02-25 08:34:00,1.49968,1.49968,1.49934,1.49934,651000000.0
2008-02-25 08:35:00,1.4993,1.49946,1.49926,1.49932,503000000.0
2008-02-25 08:36:00,1.49932,1.4996,1.49925,1.4996,351600000.0
2008-02-25 08:37:00,1.49961,1.49961,1.49885,1.49891,334700002.0
2008-02-25 08:38:00,1.49886,1.49899,1.49867,1.49886,303900000.0
2008-02-25 08:39:00,1.49883,1.49894,1.49866,1.49887,541900001.0
2008-02-25 08:40:00,1.49859,1.49891,1.49854,1.49854,313800000.0
2008-02-25 08:41:00,1.49856,1.49878,1.49846,1.4987,464500000.0
2008-02-25 08:42:00,1.4985,1.4985,1.49775,1.4978,458600002.0
2008-02-25 08:43:00,1.49777,1.49812,1.49772,1.49794,281000001.0
2008-02-25 08:44:00,1.49796,1.49808,1.4978,1.49785,529700000.0
2008-02-25 08:45:00,1.49789,1.49805,1.49769,1.49782,664200004.0
2008-02-25 08:46:00,1.49782,1.49796,1.49766,1.49779,819700002.0
2008-02-25 08:47:00,1.49788,1.49816,1.49786,1.49816,503400001.0
2008-02-25 08:48:00,1.49816,1.49846,1.49809,1.49826,328600000.0
2008-02-25 08:49:00,1.49816,1.49831,1.49806,1.49811,505500000.0
2008-02-25 08:50:00,1.49825,1.49848,1.49818,1.4984,477400002.0
2008-02-25 08:51:00,1.49849,1.49863,1.49826,1.49834,583299998.0
2008-02-25 08:52:00,1.49831,1.49844,1.49814,1.49823,612900001.0
2008-02-25 08:53:00,1.49819,1.49843,1.49797,1.49807,463000001.0
2008-02-25 08:54:00,1.49806,1.49822,1.49796,1.49813,683600003.0
2008-02-25 08:55:00,1.49831,1.49841,1.49811,1.49828,554900001.0
2008-02-25 08:56:00,1.49826,1.49857,1.49816,1.49825,534600002.0
2008-02-25 08:57:00,1.49823,1.49854,1.49812,1.49824,441300001.0
2008-02-25 08:58:00,1.49834,1.49834,1.49787,1.49795,420300000.0
2008-02-25 08:59:00,1.49781,1.49799,1.49758,1.49762,317300000.0
2008-02-25 09:00:00,1.49766,1.49797,1.49764,1.4977,413900000.0
2008-02-25 09:01:00,1.4977,1.49779,1.49754,1.49772,422600001.0
2008-02-25 09:02:00,1.49771,1.49851,1.49771,1.49832,686600001.0
2008-02-25 09:03:00,1.49828,1.49831,1.49811,1.49819,574200002.0
2008-02-25 09:04:00,1.49825,1.49861,1.49819,1.49845,642000001.0
2008-02-25 09:05:00,1.49843,1.49878,1.49843,1.4986,554000000.0
2008-02-25 09:06:00,1.49854,1.49952,1.49854,1.49952,577799999.0
2008-02-25 09:07:00,1.49964,1.49989,1.49961,1.49961,309300000.0
2008-02-25 09:08:00,1.4996,1.49975,1.49947,1.49961,212300000.0
2008-02-25 09:09:00,1.49957,1.49957,1.49928,1.49935,261200000.0
2008-02-25 09:10:00,1.49936,1.49944,1.49915,1.49923,323400001.0
2008-02-25 09:11:00,1.49938,1.49985,1.49936,1.49971,539800001.0
2008-02-25 09:12:00,1.49965,1.4998,1.49947,1.49949,487900000.0
2008-02-25 09:13:00,1.49953,1.49969,1.49944,1.49945,495900000.0
2008-02-25 09:14:00,1.49944,1.49968,1.49942,1.49959,283600001.0
2008-02-25 09:15:00,1.49955,1.49962,1.49939,1.49962,422100002.0
2008-02-25 09:16:00,1.4996,1.49967,1.49945,1.49953,516400002.0
2008-02-25 09:17:00,1.49956,1.49983,1.49953,1.49961,553200002.0
2008-02-25 09:18:00,1.49961,1.49987,1.49961,1.49981,237399999.0
2008-02-25 09:19:00,1.49984,1.49984,1.49951,1.49954,533300003.0
2008-02-25 09:20:00,1.49949,1.49964,1.49945,1.49949,239700000.0
2008-02-25 09:21:00,1.49952,1.49952,1.49918,1.49918,290600001.0
2008-02-25 09:22:00,1.49907,1.49916,1.49879,1.49879,451200003.0
2008-02-25 09:23:00,1.49896,1.49907,1.49885,1.49902,366800001.0
2008-02-25 09:24:00,1.49896,1.49908,1.49856,1.49862,303700000.0
2008-02-25 09:25:00,1.49863,1.4987,1.49851,1.49857,438900000.0
2008-02-25 09:26:00,1.49845,1.49851,1.4982,1.4982,523900003.0
2008-02-25 09:27:00,1.49804,1.4983,1.49799,1.49828,406700001.0
2008-02-25 09:28:00,1.49831,1.49843,1.49812,1.49822,469400000.0
2008-02-25 09:29:00,1.4981,1.4981,1.49754,1.49775,433500000.0
2008-02-25 09:30:00,1.49761,1.49772,1.49738,1.49742,703200000.0
2008-02-25 09:31:00,1.49747,1.49788,1.49746,1.49764,400500000.0
2008-02-25 09:32:00,1.49761,1.49761,1.49736,1.49744,380700001.0
2008-02-25 09:33:00,1.49722,1.49722,1.49643,1.49643,258100000.0
2008-02-25 09:34:00,1.49642,1.49685,1.49642,1.49679,414600000.0
2008-02-25 09:35:00,1.49686,1.49707,1.49684,1.49698,216600001.0
2008-02-25 09:36:00,1.49703,1.49716,1.4969,1.49704,398800002.0
2008-02-25 09:37:00,1.49709,1.49709,1.49612,1.49613,411000001.0
2008-02-25 09:38:00,1.49615,1.49666,1.49615,1.49649,372700000.0
2008-02-25 09:39:00,1.49681,1.49724,1.49677,1.49716,434600001.0
2008-02-25 09:40:00,1.49705,1.49705,1.49667,1.49685,410100000.0
2008-02-25 09:41:00,1.49688,1.49729,1.49677,1.49729,514400001.0
2008-02-25 09:42:00,1.49733,1.49753,1.49723,1.49729,498100001.0
2008-02-25 09:43:00,1.49745,1.49753,1.49731,1.49735,285600001.0
2008-02-25 09:44:00,1.49733,1.49765,1.4972,1.49731,440200001.0
2008-02-25 09:45:00,1.49751,1.49772,1.49718,1.4974,537500001.0
2008-02-25 09:46:00,1.49747,1.49778,1.49727,1.49768,295400000.0
2008-02-25 09:47:00,1.49779,1.49785,1.49723,1.49781,379700000.0
2008-02-25 09:48:00,1.49781,1.49781,1.49735,1.49776,322000002.0
2008-02-25 09:49:00,1.49799,1.49821,1.49775,1.49786,563300000.0
2008-02-25 09:50:00,1.49788,1.49811,1.49776,1.49778,484100002.0
2008-02-25 09:51:00,1.49767,1.49787,1.49748,1.49751,524000001.0
2008-02-25 09:52:00,1.49714,1.49741,1.49686,1.49698,547000002.0
2008-02-25 09:53:00,1.49689,1.49725,1.49689,1.49715,307000001.0
2008-02-25 09:54:00,1.4971,1.4972,1.49673,1.49678,542300001.0
2008-02-25 09:55:00,1.49662,1.49671,1.49634,1.4965,532600001.0
2008-02-25 09:56:00,1.49632,1.49632,1.49595,1.49625,332700001.0
2008-02-25 09:57:00,1.49625,1.49637,1.49599,1.49622,618400001.0
2008-02-25 09:58:00,1.49623,1.49645,1.49617,1.49622,864100000.0
2008-02-25 09:59:00,1.49641,1.49694,1.49639,1.49671,588500000.0
2008-02-25 10:00:00,1.49689,1.49702,1.49652,1.49679,257200000.0
2008-02-25 10:01:00,1.49675,1.49694,1.49656,1.49682,610900000.0
2008-02-25 10:02:00,1.4969,1.49714,1.49673,1.49707,600200000.0
2008-02-25 10:03:00,1.49697,1.49718,1.49687,1.49703,461000002.0
2008-02-25 10:04:00,1.49715,1.49742,1.49707,1.4972,373900000.0
2008-02-25 10:05:00,1.49703,1.49724,1.49697,1.49708,399200001.0
2008-02-25 10:06:00,1.49693,1.49697,1.49647,1.49647,512800001.0
2008-02-25 10:07:00,1.49646,1.49646,1.49583,1.49599,582200004.0
2008-02-25 10:08:00,1.49601,1.49625,1.49588,1.49615,493400001.0
2008-02-25 10:09:00,1.49618,1.49638,1.49601,1.49627,561200001.0
2008-02-25 10:10:00,1.49619,1.49625,1.49595,1.49623,373700001.0
2008-02-25 10:11:00,1.49629,1.49638,1.49619,1.49624,371500002.0
2008-02-25 10:12:00,1.49619,1.49632,1.4961,1.49627,450200001.0
2008-02-25 10:13:00,1.49605,1.49609,1.49586,1.49588,474700002.0
2008-02-25 10:14:00,1.49584,1.49605,1.49577,1.49604,552200002.0
2008-02-25 10:15:00,1.49627,1.49654,1.49619,1.49633,408700000.0
2008-02-25 10:16:00,1.49632,1.49636,1.49603,1.49634,364500000.0
2008-02-25 10:17:00,1.49664,1.49676,1.4962,1.49623,303100000.0
2008-02-25 10:18:00,1.49626,1.49662,1.49626,1.49657,403300002.0
2008-02-25 10:19:00,1.49684,1.49684,1.49644,1.49644,373100001.0
2008-02-25 10:20:00,1.49664,1.49674,1.49645,1.49654,602800002.0
2008-02-25 10:21:00,1.49635,1.49647,1.49608,1.49608,400700000.0
2008-02-25 10:22:00,1.49606,1.49624,1.49588,1.49602,324900001.0
2008-02-25 10:23:00,1.4959,1.49619,1.49583,1.49596,479899999.0
2008-02-25 10:24:00,1.4955,1.49583,1.49533,1.49556,410800001.0
2008-02-25 10:25:00,1.49561,1.49571,1.49522,1.49547,378100000.0
2008-02-25 10:26:00,1.49555,1.49577,1.49534,1.49546,527000002.0
2008-02-25 10:27:00,1.49563,1.49577,1.49556,1.49563,474700001.0
2008-02-25 10:28:00,1.49568,1.49595,1.49538,1.49593,677200001.0
2008-02-25 10:29:00,1.49587,1.49607,1.4954,1.49595,486900001.0
2008-02-25 10:30:00,1.496,1.49614,1.49546,1.49576,704800000.0
2008-02-25 10:31:00,1.49594,1.49613,1.4957,1.49577,556800002.0
2008-02-25 10:32:00,1.49573,1.49612,1.49571,1.49592,532900003.0
2008-02-25 10:33:00,1.49598,1.49631,1.49596,1.49615,515300001.0
2008-02-25 10:34:00,1.49615,1.49622,1.49584,1.49595,360700000.0
2008-02-25 10:35:00,1.49586,1.49594,1.49567,1.49568,472400004.0
2008-02-25 10:36:00,1.49575,1.49604,1.49569,1.49602,552000001.0
2008-02-25 10:37:00,1.4961,1.4961,1.49576,1.49602,517700000.0
2008-02-25 10:38:00,1.49592,1.49615,1.49591,1.49593,422300000.0
2008-02-25 10:39:00,1.49611,1.49621,1.49595,1.49619,422000000.0
2008-02-25 10:40:00,1.49622,1.49631,1.49603,1.49622,292100000.0
2008-02-25 10:41:00,1.49627,1.49627,1.49564,1.49592,595200001.0
2008-02-25 10:42:00,1.4959,1.49614,1.49586,1.496,383300000.0
2008-02-25 10:43:00,1.49598,1.4961,1.49578,1.49585,505000001.0
2008-02-25 10:44:00,1.49612,1.49634,1.49591,1.49612,557499999.0
2008-02-25 10:45:00,1.4961,1.4962,1.49587,1.49604,540700000.0
2008-02-25 10:46:00,1.49602,1.49625,1.49594,1.4961,325300000.0
2008-02-25 10:47:00,1.49615,1.49621,1.49591,1.49612,379600002.0
2008-02-25 10:48:00,1.49621,1.4965,1.4962,1.49627,473900000.0
2008-02-25 10:49:00,1.49621,1.49643,1.49593,1.49605,338600000.0
2008-02-25 10:50:00,1.49596,1.49607,1.49562,1.49563,503600000.0
2008-02-25 10:51:00,1.49538,1.49572,1.49526,1.49549,459000000.0
2008-02-25 10:52:00,1.49549,1.49575,1.49544,1.49574,290700000.0
2008-02-25 10:53:00,1.49568,1.49568,1.49525,1.49525,393400000.0
2008-02-25 10:54:00,1.4954,1.49557,1.49531,1.49541,404900001.0
2008-02-25 10:55:00,1.49541,1.49542,1.49512,1.49524,442000002.0
2008-02-25 10:56:00,1.49534,1.49544,1.49512,1.49542,458500000.0
2008-02-25 10:57:00,1.49555,1.49584,1.49552,1.49567,344800000.0
2008-02-25 10:58:00,1.4956,1.49567,1.49532,1.49558,448800000.0
2008-02-25 10:59:00,1.4955,1.49563,1.49511,1.49527,798000002.0
2008-02-25 11:00:00,1.49516,1.49529,1.49478,1.49487,528400005.0
2008-02-25 11:01:00,1.49469,1.49485,1.49412,1.49412,573700001.0
2008-02-25 11:02:00,1.494,1.49418,1.49376,1.494,485400001.0
2008-02-25 11:03:00,1.49409,1.49439,1.49406,1.49431,214400000.0
2008-02-25 11:04:00,1.49426,1.49426,1.49331,1.49345,572800001.0
2008-02-25 11:05:00,1.49338,1.49382,1.49325,1.49349,505100002.0
2008-02-25 11:06:00,1.49344,1.4936,1.49313,1.49313,552100000.0
2008-02-25 11:07:00,1.49306,1.49322,1.49299,1.49308,245000000.0
2008-02-25 11:08:00,1.49322,1.49391,1.49322,1.49367,349200000.0
2008-02-25 11:09:00,1.49363,1.49383,1.49317,1.49317,385000000.0
2008-02-25 11:10:00,1.4932,1.49377,1.4932,1.49373,405700000.0
2008-02-25 11:11:00,1.4932,1.49357,1.4932,1.4934,518700001.0
2008-02-25 11:12:00,1.49331,1.49337,1.49308,1.49326,486700000.0
2008-02-25 11:13:00,1.49313,1.49313,1.49271,1.49272,406900000.0
2008-02-25 11:14:00,1.49275,1.49284,1.4924,1.49248,500000002.0
2008-02-25 11:15:00,1.49255,1.493,1.49255,1.49259,555200001.0
2008-02-25 11:16:00,1.49266,1.49326,1.49266,1.4931,482400000.0
2008-02-25 11:17:00,1.49297,1.49307,1.49278,1.4929,433400000.0
2008-02-25 11:18:00,1.4931,1.49327,1.49283,1.49312,397900001.0
2008-02-25 11:19:00,1.49323,1.49375,1.49323,1.49362,407700000.0
2008-02-25 11:20:00,1.49364,1.49389,1.49345,1.49355,635600001.0
2008-02-25 11:21:00,1.49376,1.49408,1.49355,1.49384,523300001.0
2008-02-25 11:22:00,1.49367,1.49401,1.49346,1.49385,535500000.0
2008-02-25 11:23:00,1.49374,1.49377,1.49332,1.49332,490400001.0
2008-02-25 11:24:00,1.4931,1.49348,1.4931,1.49336,462900002.0
2008-02-25 11:25:00,1.49339,1.49349,1.49327,1.49339,407000002.0
2008-02-25 11:26:00,1.49336,1.49346,1.49303,1.4933,541000001.0
2008-02-25 11:27:00,1.49322,1.4935,1.49319,1.49329,587300000.0
2008-02-25 11:28:00,1.49314,1.49341,1.4927,1.4927,402000001.0
2008-02-25 11:29:00,1.49272,1.49336,1.4923,1.49314,496400001.0
2008-02-25 11:30:00,1.49341,1.49388,1.4933,1.4934,424100001.0
2008-02-25 11:31:00,1.49323,1.49349,1.49313,1.49339,601500002.0
2008-02-25 11:32:00,1.49339,1.49372,1.49317,1.49359,417900000.0
2008-02-25 11:33:00,1.49358,1.49427,1.49346,1.49354,482100001.0
2008-02-25 11:34:00,1.49344,1.49383,1.4934,1.4937,639700001.0
2008-02-25 11:35:00,1.49387,1.49403,1.49357,1.49358,530700001.0
2008-02-25 11:36:00,1.49358,1.4945,1.49358,1.4945,491700001.0
2008-02-25 11:37:00,1.49459,1.49459,1.49399,1.49413,493100000.0
2008-02-25 11:38:00,1.49394,1.49399,1.49314,1.49319,554700001.0
2008-02-25 11:39:00,1.49312,1.49348,1.49304,1.49306,728100002.0
2008-02-25 11:40:00,1.49325,1.49339,1.49304,1.4932,700800000.0
2008-02-25 11:41:00,1.49316,1.49337,1.49281,1.493,814200004.0
2008-02-25 11:42:00,1.49304,1.49308,1.49274,1.49281,586600000.0
2008-02-25 11:43:00,1.49274,1.49315,1.4921,1.49281,545000002.0
2008-02-25 11:44:00,1.49287,1.49296,1.49253,1.49254,658000002.0
2008-02-25 11:45:00,1.49254,1.49302,1.49237,1.49302,494300001.0
2008-02-25 11:46:00,1.49316,1.49324,1.49304,1.49313,572800004.0
2008-02-25 11:47:00,1.49321,1.49351,1.49308,1.49333,411700000.0
2008-02-25 11:48:00,1.4932,1.49352,1.49302,1.49324,550300001.0
2008-02-25 11:49:00,1.49336,1.49343,1.49309,1.49312,399800000.0
2008-02-25 11:50:00,1.49312,1.49323,1.49262,1.49277,335300000.0
2008-02-25 11:51:00,1.49283,1.49299,1.49255,1.49281,211399998.0
2008-02-25 11:52:00,1.49302,1.49309,1.49276,1.49276,241400000.0
2008-02-25 11:53:00,1.49259,1.49284,1.49259,1.49268,208200000.0
2008-02-25 11:54:00,1.49262,1.49262,1.49195,1.49231,364900000.0
2008-02-25 11:55:00,1.49208,1.49244,1.49189,1.49244,447500003.0
2008-02-25 11:56:00,1.49259,1.49281,1.49243,1.49245,454800002.0
2008-02-25 11:57:00,1.49249,1.49257,1.49227,1.49243,498900001.0
2008-02-25 11:58:00,1.49253,1.49269,1.49233,1.49233,382800000.0
2008-02-25 11:59:00,1.49244,1.49283,1.49244,1.49249,396600000.0
2008-02-25 12:00:00,1.49255,1.49292,1.49225,1.49281,588800002.0
2008-02-25 12:01:00,1.49288,1.49293,1.4925,1.4927,435800000.0
2008-02-25 12:02:00,1.49293,1.49334,1.49293,1.49332,382900002.0
2008-02-25 12:03:00,1.49346,1.49398,1.49324,1.49359,360500001.0
2008-02-25 12:04:00,1.49346,1.49349,1.49325,1.49339,400000000.0
2008-02-25 12:05:00,1.49353,1.4938,1.49347,1.49355,397800001.0
2008-02-25 12:06:00,1.49362,1.49392,1.49352,1.4937,389200000.0
2008-02-25 12:07:00,1.49369,1.49372,1.49347,1.49357,309600001.0
2008-02-25 12:08:00,1.49352,1.49366,1.49332,1.49359,533000002.0
2008-02-25 12:09:00,1.49368,1.49387,1.49353,1.49378,418800001.0
2008-02-25 12:10:00,1.49375,1.49417,1.49365,1.49411,339300000.0
2008-02-25 12:11:00,1.49409,1.49429,1.4939,1.49418,234600000.0
2008-02-25 12:12:00,1.49428,1.49452,1.49427,1.49432,253000001.0
2008-02-25 12:13:00,1.4943,1.49444,1.49412,1.49426,547700001.0
2008-02-25 12:14:00,1.49423,1.49423,1.49306,1.49324,581900000.0
2008-02-25 12:15:00,1.49265,1.49337,1.49263,1.49322,294900000.0
2008-02-25 12:16:00,1.49319,1.4933,1.49309,1.49321,413600002.0
2008-02-25 12:17:00,1.49328,1.49341,1.4924,1.4924,250400001.0
2008-02-25 12:18:00,1.49225,1.49234,1.49202,1.49234,312200001.0
2008-02-25 12:19:00,1.49232,1.4925,1.49221,1.49221,396400001.0
2008-02-25 12:20:00,1.49218,1.49235,1.49206,1.49215,452500003.0
2008-02-25 12:21:00,1.4921,1.49219,1.49195,1.49219,408000001.0
2008-02-25 12:22:00,1.49214,1.49216,1.49192,1.49203,342200001.0
2008-02-25 12:23:00,1.49198,1.49213,1.49193,1.49205,392100001.0
2008-02-25 12:24:00,1.49188,1.49236,1.49188,1.49219,592000000.0
2008-02-25 12:25:00,1.4922,1.49267,1.49208,1.49252,386000002.0
2008-02-25 12:26:00,1.4924,1.49253,1.49231,1.49251,414800000.0
2008-02-25 12:27:00,1.49259,1.4929,1.49259,1.49266,477400002.0
2008-02-25 12:28:00,1.49273,1.49291,1.49259,1.4927,606700001.0
2008-02-25 12:29:00,1.49261,1.49261,1.49209,1.4922,698000001.0
2008-02-25 12:30:00,1.49231,1.4925,1.49215,1.49227,583600000.0
2008-02-25 12:31:00,1.49232,1.49241,1.4921,1.49223,674900002.0
2008-02-25 12:32:00,1.49215,1.49235,1.49201,1.49201,591000001.0
2008-02-25 12:33:00,1.49201,1.49211,1.49191,1.49196,689900001.0
2008-02-25 12:34:00,1.49185,1.49185,1.49128,1.49128,576900000.0
2008-02-25 12:35:00,1.49129,1.49138,1.49106,1.49134,566600000.0
2008-02-25 12:36:00,1.49115,1.49115,1.49046,1.49046,427000002.0
2008-02-25 12:37:00,1.49043,1.49064,1.48978,1.49064,496700000.0
2008-02-25 12:38:00,1.49054,1.49077,1.49043,1.49043,736300002.0
2008-02-25 12:39:00,1.49051,1.49096,1.49051,1.49079,465800001.0
2008-02-25 12:40:00,1.49093,1.49094,1.49053,1.49076,524700003.0
2008-02-25 12:41:00,1.49079,1.491,1.49077,1.49079,248500000.0
2008-02-25 12:42:00,1.49084,1.4909,1.49035,1.4905,353800000.0
2008-02-25 12:43:00,1.49038,1.49048,1.49014,1.49014,415800000.0
2008-02-25 12:44:00,1.48995,1.49013,1.48947,1.48989,479400001.0
2008-02-25 12:45:00,1.48987,1.49002,1.48961,1.48994,448200000.0
2008-02-25 12:46:00,1.48989,1.48989,1.48912,1.48912,336300000.0
2008-02-25 12:47:00,1.48918,1.48923,1.48893,1.48903,319400001.0
2008-02-25 12:48:00,1.48896,1.48938,1.48896,1.48922,414900000.0
2008-02-25 12:49:00,1.48928,1.48946,1.48889,1.48918,483200000.0
2008-02-25 12:50:00,1.4894,1.48941,1.48908,1.48918,442400001.0
2008-02-25 12:51:00,1.48905,1.48919,1.48886,1.48892,370100000.0
2008-02-25 12:52:00,1.48897,1.48914,1.48881,1.48912,335100002.0
2008-02-25 12:53:00,1.48906,1.48927,1.48898,1.48899,262200001.0
2008-02-25 12:54:00,1.48891,1.48915,1.48881,1.48905,461900000.0
2008-02-25 12:55:00,1.48901,1.48901,1.4882,1.48845,404500000.0
2008-02-25 12:56:00,1.4883,1.48845,1.48809,1.48812,432600001.0
2008-02-25 12:57:00,1.48807,1.48855,1.48799,1.48817,495700000.0
2008-02-25 12:58:00,1.48839,1.48848,1.48825,1.48837,298800001.0
2008-02-25 12:59:00,1.48839,1.48887,1.48839,1.48872,682600000.0
2008-02-25 13:00:00,1.4887,1.48871,1.48828,1.48846,277999999.0
2008-02-25 13:01:00,1.48836,1.48836,1.48807,1.48822,336600000.0
2008-02-25 13:02:00,1.48816,1.48827,1.48793,1.48799,339800000.0
2008-02-25 13:03:00,1.48795,1.48795,1.48762,1.48787,430600001.0
2008-02-25 13:04:00,1.48783,1.48783,1.48724,1.48724,235900000.0
2008-02-25 13:05:00,1.48719,1.48746,1.48719,1.48742,149600000.0
2008-02-25 13:06:00,1.48745,1.48745,1.48708,1.48722,405800000.0
2008-02-25 13:07:00,1.48721,1.48754,1.48721,1.48754,323600001.0
2008-02-25 13:08:00,1.48758,1.48759,1.48714,1.4875,187600001.0
2008-02-25 13:09:00,1.48737,1.48769,1.48653,1.48653,332100000.0
2008-02-25 13:10:00,1.48636,1.48654,1.4863,1.48637,119700000.0
2008-02-25 13:11:00,1.48656,1.48688,1.48632,1.4866,395400000.0
2008-02-25 13:12:00,1.48671,1.48673,1.48628,1.4863,309400001.0
2008-02-25 13:13:00,1.48638,1.48642,1.48614,1.48614,318100000.0
2008-02-25 13:14:00,1.48612,1.48652,1.48612,1.48644,365400000.0
2008-02-25 13:15:00,1.48652,1.48667,1.48632,1.48645,375000000.0
2008-02-25 13:16:00,1.48648,1.48654,1.48641,1.48642,132800000.0
2008-02-25 13:17:00,1.48655,1.48672,1.48642,1.4865,93300000.0
2008-02-25 13:18:00,1.48659,1.48696,1.48657,1.48683,357700003.0
2008-02-25 13:19:00,1.48676,1.48696,1.48654,1.48685,300100001.0
2008-02-25 13:20:00,1.48685,1.4869,1.48653,1.48686,190100001.0
2008-02-25 13:21:00,1.48697,1.48697,1.48659,1.4866,171300001.0
2008-02-25 13:22:00,1.48651,1.48651,1.48538,1.48545,233300000.0
2008-02-25 13:23:00,1.48527,1.4856,1.48527,1.48559,268400001.0
2008-02-25 13:24:00,1.48558,1.48558,1.48542,1.48553,242500001.0
2008-02-25 13:25:00,1.48548,1.48548,1.48515,1.48533,144800000.0
2008-02-25 13:26:00,1.48565,1.486,1.48534,1.48592,214500000.0
2008-02-25 13:27:00,1.48595,1.48637,1.48591,1.48626,298300000.0
2008-02-25 13:28:00,1.48623,1.48652,1.48609,1.48652,482000002.0
2008-02-25 13:29:00,1.4864,1.48653,1.48612,1.4862,654200004.0
2008-02-25 13:30:00,1.4862,1.48627,1.48583,1.48608,562000001.0
2008-02-25 13:31:00,1.48604,1.48626,1.48583,1.48602,628800001.0
2008-02-25 13:32:00,1.4861,1.48637,1.4861,1.48625,213899999.0
2008-02-25 13:33:00,1.48629,1.48646,1.48615,1.48615,370200000.0
2008-02-25 13:34:00,1.48603,1.48676,1.48599,1.48676,303900000.0
2008-02-25 13:35:00,1.4869,1.487,1.48654,1.48662,360200000.0
2008-02-25 13:36:00,1.48652,1.48692,1.48643,1.48656,416800001.0
2008-02-25 13:37:00,1.48649,1.48668,1.48634,1.48668,444700000.0
2008-02-25 13:38:00,1.4866,1.4866,1.48627,1.48635,416200000.0
2008-02-25 13:39:00,1.48644,1.48679,1.48644,1.48676,272300000.0
2008-02-25 13:40:00,1.48655,1.48684,1.48641,1.48675,461900001.0
2008-02-25 13:41:00,1.487,1.48701,1.48658,1.48658,255900001.0
2008-02-25 13:42:00,1.48664,1.48717,1.48664,1.48703,149000000.0
2008-02-25 13:43:00,1.48698,1.48705,1.48684,1.48695,121100000.0
2008-02-25 13:44:00,1.48701,1.48704,1.48674,1.48674,305200000.0
2008-02-25 13:45:00,1.48689,1.48713,1.48675,1.48682,465100000.0
2008-02-25 13:46:00,1.48688,1.48698,1.4866,1.48695,449200000.0
2008-02-25 13:47:00,1.48693,1.48699,1.48667,1.48678,456700001.0
2008-02-25 13:48:00,1.48696,1.4872,1.48682,1.48704,216500000.0
2008-02-25 13:49:00,1.4871,1.4871,1.48695,1.48703,193600000.0
2008-02-25 13:50:00,1.48705,1.48709,1.48694,1.48703,262600000.0
2008-02-25 13:51:00,1.48714,1.48714,1.48698,1.48706,270500000.0
2008-02-25 13:52:00,1.48704,1.48745,1.48699,1.48725,430700001.0
2008-02-25 13:53:00,1.48723,1.48723,1.48685,1.48686,488700001.0
2008-02-25 13:54:00,1.48687,1.48718,1.48674,1.48677,379500000.0
2008-02-25 13:55:00,1.48676,1.48694,1.48665,1.48665,336300000.0
2008-02-25 13:56:00,1.48673,1.48677,1.48641,1.48667,477400001.0
2008-02-25 13:57:00,1.48703,1.48751,1.487,1.48739,368400000.0
2008-02-25 13:58:00,1.48765,1.48782,1.48755,1.48755,237400000.0
2008-02-25 13:59:00,1.48754,1.48796,1.48754,1.48778,465500002.0
2008-02-25 14:00:00,1.4873,1.48752,1.48702,1.48741,284700000.0
2008-02-25 14:01:00,1.48753,1.48758,1.48737,1.48742,348800000.0
2008-02-25 14:02:00,1.48736,1.48745,1.4873,1.48732,275300000.0
2008-02-25 14:03:00,1.48738,1.48762,1.48728,1.48728,423300001.0
2008-02-25 14:04:00,1.48727,1.48756,1.4872,1.48729,461300001.0
2008-02-25 14:05:00,1.48734,1.48761,1.48729,1.48748,337699999.0
2008-02-25 14:06:00,1.48762,1.488,1.48739,1.48756,370700001.0
2008-02-25 14:07:00,1.48768,1.4879,1.48748,1.4877,335100000.0
2008-02-25 14:08:00,1.48769,1.48822,1.48769,1.48771,412800002.0
2008-02-25 14:09:00,1.48782,1.48817,1.48782,1.48804,166000000.0
2008-02-25 14:10:00,1.48807,1.48832,1.48795,1.48818,285400000.0
2008-02-25 14:11:00,1.48831,1.48835,1.48797,1.48818,101400000.0
2008-02-25 14:12:00,1.48803,1.48803,1.48697,1.48748,237200000.0
2008-02-25 14:13:00,1.48752,1.48773,1.48729,1.4877,167700000.0
2008-02-25 14:14:00,1.48777,1.48813,1.48777,1.48798,227200001.0
2008-02-25 14:15:00,1.488,1.488,1.48758,1.48787,405000001.0
2008-02-25 14:16:00,1.48795,1.48803,1.48778,1.48785,169200000.0
2008-02-25 14:17:00,1.48786,1.48793,1.48759,1.48768,665600000.0
2008-02-25 14:18:00,1.48774,1.48779,1.48736,1.48748,348900000.0
2008-02-25 14:19:00,1.48733,1.48755,1.48716,1.48733,409600002.0
2008-02-25 14:20:00,1.48735,1.48735,1.48702,1.48713,211300000.0
2008-02-25 14:21:00,1.48715,1.48741,1.48711,1.48725,346500001.0
2008-02-25 14:22:00,1.48737,1.48745,1.48715,1.4873,584400001.0
2008-02-25 14:23:00,1.4874,1.48752,1.48727,1.4873,172600000.0
2008-02-25 14:24:00,1.48752,1.48771,1.48726,1.48753,418800000.0
2008-02-25 14:25:00,1.48769,1.48788,1.48753,1.48756,532800001.0
2008-02-25 14:26:00,1.48784,1.48867,1.48766,1.48867,551900000.0
2008-02-25 14:27:00,1.48883,1.48883,1.48831,1.4885,391000000.0
2008-02-25 14:28:00,1.48846,1.48854,1.48796,1.48818,44600000.0
2008-02-25 14:29:00,1.48826,1.48827,1.48806,1.48827,33400000.0
2008-02-25 14:30:00,1.48825,1.48825,1.4875,1.48801,63800000.0
2008-02-25 14:31:00,1.4878,1.48822,1.4878,1.48787,38100000.0
2008-02-25 14:32:00,1.48783,1.48792,1.4877,1.48772,23200000.0
2008-02-25 14:33:00,1.48737,1.48782,1.48729,1.48775,24400000.0
2008-02-25 14:34:00,1.4877,1.48811,1.48762,1.48811,40200000.0
2008-02-25 14:35:00,1.4881,1.4881,1.48747,1.48773,98600000.0
2008-02-25 14:36:00,1.48775,1.4879,1.48692,1.48692,33800000.0
2008-02-25 14:37:00,1.48728,1.48737,1.48707,1.48737,25400000.0
2008-02-25 14:38:00,1.48736,1.48736,1.48687,1.4873,36400000.0
2008-02-25 14:39:00,1.48709,1.48743,1.48678,1.48743,31600000.0
2008-02-25 14:40:00,1.48745,1.4876,1.48737,1.48746,26400000.0
2008-02-25 14:41:00,1.48768,1.48774,1.48758,1.48768,56000001.0
2008-02-25 14:42:00,1.48787,1.48816,1.48746,1.48746,30400000.0
2008-02-25 14:43:00,1.48795,1.48811,1.48758,1.48758,35200000.0
2008-02-25 14:44:00,1.48741,1.48741,1.487,1.487,52400000.0
2008-02-25 14:45:00,1.48672,1.48711,1.48639,1.48656,60100000.0
2008-02-25 14:46:00,1.48653,1.48653,1.48627,1.48627,35200000.0
2008-02-25 14:47:00,1.48646,1.48672,1.4864,1.48656,28000000.0
2008-02-25 14:48:00,1.48658,1.48676,1.48645,1.48676,33400000.0
2008-02-25 14:49:00,1.48664,1.48677,1.48657,1.48677,56200001.0
2008-02-25 14:50:00,1.4866,1.48694,1.48646,1.48694,31800000.0
2008-02-25 14:51:00,1.48705,1.48705,1.48684,1.48684,50800000.0
2008-02-25 14:52:00,1.48675,1.48691,1.48669,1.48689,50000001.0
2008-02-25 14:53:00,1.4866,1.4866,1.48618,1.48637,33200000.0
2008-02-25 14:54:00,1.48667,1.48672,1.48631,1.48631,45700000.0
2008-02-25 14:55:00,1.48662,1.48694,1.48662,1.48672,26400000.0
2008-02-25 14:56:00,1.48687,1.48696,1.48663,1.48696,47800000.0
2008-02-25 14:57:00,1.48697,1.48719,1.48697,1.48708,44600000.0
2008-02-25 14:58:00,1.48726,1.48751,1.4871,1.48729,41600000.0
2008-02-25 14:59:00,1.48736,1.48776,1.48736,1.48769,33900000.0
2008-02-25 15:00:00,1.48766,1.48797,1.4875,1.4875,49600000.0
2008-02-25 15:01:00,1.48788,1.48805,1.48774,1.48777,28200000.0
2008-02-25 15:02:00,1.48776,1.48776,1.48745,1.48765,36600000.0
2008-02-25 15:03:00,1.48761,1.48779,1.48729,1.48744,66100000.0
2008-02-25 15:04:00,1.48749,1.48788,1.48749,1.48788,47900000.0
2008-02-25 15:05:00,1.48781,1.48781,1.48755,1.48766,35600000.0
2008-02-25 15:06:00,1.48763,1.48775,1.48723,1.48775,44200000.0
2008-02-25 15:07:00,1.48804,1.48817,1.48784,1.48809,45000000.0
2008-02-25 15:08:00,1.48783,1.4879,1.48733,1.48766,54200000.0
2008-02-25 15:09:00,1.48775,1.488,1.48756,1.48792,43300000.0
2008-02-25 15:10:00,1.48791,1.48791,1.48759,1.48773,30000000.0
2008-02-25 15:11:00,1.48794,1.48812,1.48783,1.48812,25600000.0
2008-02-25 15:12:00,1.48795,1.48805,1.48766,1.48777,30400000.0
2008-02-25 15:13:00,1.48794,1.48794,1.48781,1.48784,26200000.0
2008-02-25 15:14:00,1.48764,1.48782,1.48759,1.48759,31400000.0
2008-02-25 15:15:00,1.48796,1.488,1.48753,1.488,55700001.0
2008-02-25 15:16:00,1.488,1.48822,1.48795,1.48809,25000000.0
2008-02-25 15:17:00,1.48795,1.48795,1.4877,1.48782,42600000.0
2008-02-25 15:18:00,1.4877,1.4877,1.48729,1.48748,26800000.0
2008-02-25 15:19:00,1.48754,1.48761,1.48744,1.48746,35200000.0
2008-02-25 15:20:00,1.48748,1.48785,1.48748,1.48778,25600000.0
2008-02-25 15:21:00,1.48798,1.48831,1.48798,1.48825,42100000.0
2008-02-25 15:22:00,1.48811,1.48831,1.48807,1.48818,50600000.0
2008-02-25 15:23:00,1.4882,1.48832,1.48799,1.48827,78300000.0
2008-02-25 15:24:00,1.48839,1.48842,1.48821,1.48825,21000000.0
2008-02-25 15:25:00,1.48844,1.48869,1.48803,1.48803,23900000.0
2008-02-25 15:26:00,1.4881,1.48817,1.48793,1.48806,38400001.0
2008-02-25 15:27:00,1.48796,1.48815,1.48759,1.48762,41600000.0
2008-02-25 15:28:00,1.48733,1.48746,1.48684,1.48684,27000000.0
2008-02-25 15:29:00,1.48679,1.48693,1.48644,1.48656,58500000.0
2008-02-25 15:30:00,1.48661,1.48661,1.48591,1.48619,16800000.0
2008-02-25 15:31:00,1.48549,1.48567,1.48491,1.48507,44400001.0
2008-02-25 15:32:00,1.48477,1.48532,1.48477,1.48532,39800000.0
2008-02-25 15:33:00,1.48533,1.48546,1.48516,1.48542,41800000.0
2008-02-25 15:34:00,1.485,1.48545,1.4849,1.48519,37800000.0
2008-02-25 15:35:00,1.48509,1.48509,1.48391,1.48391,35200000.0
2008-02-25 15:36:00,1.48461,1.48471,1.48438,1.4844,48000000.0
2008-02-25 15:37:00,1.48454,1.48488,1.48451,1.4846,56200000.0
2008-02-25 15:38:00,1.48422,1.48472,1.48418,1.48464,43600000.0
2008-02-25 15:39:00,1.48454,1.48454,1.48426,1.48426,24800000.0
2008-02-25 15:40:00,1.48435,1.48466,1.48429,1.48466,21000000.0
2008-02-25 15:41:00,1.48509,1.48528,1.48451,1.48498,36400000.0
2008-02-25 15:42:00,1.48495,1.48526,1.48495,1.48511,21000000.0
2008-02-25 15:43:00,1.48487,1.48507,1.4843,1.4843,51600000.0
2008-02-25 15:44:00,1.48441,1.48461,1.48414,1.48461,25400000.0
2008-02-25 15:45:00,1.48456,1.48471,1.48388,1.48462,40400000.0
2008-02-25 15:46:00,1.48475,1.48475,1.48415,1.48429,30800000.0
2008-02-25 15:47:00,1.48413,1.48444,1.48409,1.48443,58900000.0
2008-02-25 15:48:00,1.48446,1.48463,1.48426,1.48449,25200000.0
2008-02-25 15:49:00,1.48434,1.48458,1.48425,1.48458,54000000.0
2008-02-25 15:50:00,1.48461,1.48479,1.48461,1.48465,19600000.0
2008-02-25 15:51:00,1.48461,1.48465,1.48443,1.48451,33900000.0
2008-02-25 15:52:00,1.48459,1.48511,1.48459,1.48507,51600000.0
2008-02-25 15:53:00,1.48509,1.48509,1.48465,1.48477,38400000.0
2008-02-25 15:54:00,1.4847,1.48471,1.48442,1.48471,30000000.0
2008-02-25 15:55:00,1.4849,1.48552,1.4849,1.48513,38000000.0
2008-02-25 15:56:00,1.485,1.48543,1.485,1.48524,44800001.0
2008-02-25 15:57:00,1.485,1.485,1.48468,1.48479,31500000.0
2008-02-25 15:58:00,1.48472,1.48512,1.4846,1.48507,27600000.0
2008-02-25 15:59:00,1.48518,1.48532,1.48499,1.48526,46000000.0
2008-02-25 16:00:00,1.48536,1.48548,1.48513,1.48526,28600000.0
2008-02-25 16:01:00,1.48509,1.48524,1.48473,1.48473,27000000.0
2008-02-25 16:02:00,1.48468,1.48477,1.48429,1.48452,38000000.0
2008-02-25 16:03:00,1.48455,1.48473,1.48428,1.48463,55800001.0
2008-02-25 16:04:00,1.48465,1.48484,1.48448,1.48456,25600000.0
2008-02-25 16:05:00,1.48452,1.48459,1.48431,1.48448,26000000.0
2008-02-25 16:06:00,1.48443,1.48495,1.48443,1.48475,55700000.0
2008-02-25 16:07:00,1.48487,1.48516,1.48487,1.48507,37800000.0
2008-02-25 16:08:00,1.48521,1.48531,1.48512,1.48524,39600000.0
2008-02-25 16:09:00,1.48522,1.48532,1.48503,1.48532,52000000.0
2008-02-25 16:10:00,1.48518,1.48518,1.4847,1.4847,28100000.0
2008-02-25 16:11:00,1.48452,1.48507,1.48452,1.48497,23200000.0
2008-02-25 16:12:00,1.48486,1.48488,1.48455,1.48474,30000000.0
2008-02-25 16:13:00,1.48464,1.48481,1.4843,1.48481,33000000.0
2008-02-25 16:14:00,1.48491,1.48497,1.48474,1.48493,54200000.0
2008-02-25 16:15:00,1.48475,1.48516,1.48469,1.48516,20600000.0
2008-02-25 16:16:00,1.48525,1.48553,1.48525,1.48539,29600000.0
2008-02-25 16:17:00,1.48527,1.48539,1.48518,1.48522,38200000.0
2008-02-25 16:18:00,1.48542,1.48558,1.48513,1.48513,30200000.0
2008-02-25 16:19:00,1.4853,1.48532,1.48511,1.48511,38200000.0
2008-02-25 16:20:00,1.48493,1.48525,1.48493,1.48523,42900000.0
2008-02-25 16:21:00,1.48522,1.48534,1.48506,1.48524,40100000.0
2008-02-25 16:22:00,1.48543,1.48571,1.48533,1.48571,35600000.0
2008-02-25 16:23:00,1.48566,1.48566,1.48524,1.48544,32600000.0
2008-02-25 16:24:00,1.4855,1.48552,1.48527,1.48534,44200000.0
2008-02-25 16:25:00,1.48545,1.48545,1.48487,1.485,38900000.0
2008-02-25 16:26:00,1.48564,1.48564,1.48543,1.48546,53100000.0
2008-02-25 16:27:00,1.48536,1.4857,1.48526,1.48526,37200000.0
2008-02-25 16:28:00,1.48543,1.48548,1.48523,1.48528,43600000.0
2008-02-25 16:29:00,1.48534,1.48558,1.48533,1.48534,39100000.0
2008-02-25 16:30:00,1.48521,1.48538,1.4851,1.48526,44400000.0
2008-02-25 16:31:00,1.48525,1.48526,1.48507,1.48511,44800000.0
2008-02-25 16:32:00,1.48541,1.48541,1.4848,1.48508,42000000.0
2008-02-25 16:33:00,1.48497,1.48505,1.48466,1.48474,27800000.0
2008-02-25 16:34:00,1.48485,1.48504,1.48465,1.48487,48600000.0
2008-02-25 16:35:00,1.48478,1.48485,1.48466,1.48466,49200000.0
2008-02-25 16:36:00,1.48462,1.48494,1.4846,1.48487,31600000.0
2008-02-25 16:37:00,1.48486,1.48499,1.48463,1.48469,35600000.0
2008-02-25 16:38:00,1.48454,1.4847,1.48449,1.48463,59000000.0
2008-02-25 16:39:00,1.48479,1.48494,1.48479,1.48479,24800000.0
2008-02-25 16:40:00,1.48469,1.48469,1.48447,1.48469,42400001.0
2008-02-25 16:41:00,1.48489,1.48549,1.48457,1.48514,43000000.0
2008-02-25 16:42:00,1.48504,1.48512,1.48491,1.48498,35300000.0
2008-02-25 16:43:00,1.4852,1.48588,1.4852,1.48574,43200000.0
2008-02-25 16:44:00,1.48584,1.48592,1.48558,1.48578,41600000.0
2008-02-25 16:45:00,1.48581,1.48599,1.48578,1.48597,51200000.0
2008-02-25 16:46:00,1.48625,1.48651,1.48612,1.48619,46000000.0
2008-02-25 16:47:00,1.48631,1.48643,1.48582,1.486,34600000.0
2008-02-25 16:48:00,1.48607,1.48607,1.48545,1.48587,23200000.0
2008-02-25 16:49:00,1.48604,1.48646,1.486,1.48635,52800000.0
2008-02-25 16:50:00,1.4865,1.48654,1.48572,1.48572,51600000.0
2008-02-25 16:51:00,1.48583,1.48636,1.48583,1.48636,30200000.0
2008-02-25 16:52:00,1.4864,1.4866,1.48633,1.4866,59200001.0
2008-02-25 16:53:00,1.48668,1.48668,1.48616,1.48616,57600001.0
2008-02-25 16:54:00,1.48613,1.48625,1.48577,1.48611,43200000.0
2008-02-25 16:55:00,1.48635,1.48638,1.48612,1.48631,31400000.0
2008-02-25 16:56:00,1.48621,1.48623,1.48586,1.48586,31400000.0
2008-02-25 16:57:00,1.48583,1.48601,1.48567,1.48598,28300000.0
2008-02-25 16:58:00,1.48583,1.4863,1.48583,1.48588,30400000.0
2008-02-25 16:59:00,1.48587,1.48619,1.4853,1.48562,31500000.0
2008-02-25 17:00:00,1.48579,1.48579,1.48489,1.48551,49000000.0
2008-02-25 17:01:00,1.48569,1.48598,1.48554,1.48554,54000000.0
2008-02-25 17:02:00,1.48563,1.48577,1.48543,1.48566,27000000.0
2008-02-25 17:03:00,1.48576,1.48606,1.48566,1.4859,58100000.0
2008-02-25 17:04:00,1.4859,1.48609,1.48564,1.48567,38600001.0
2008-02-25 17:05:00,1.48565,1.48565,1.48483,1.48509,35400000.0
2008-02-25 17:06:00,1.48498,1.48514,1.48475,1.48497,30600000.0
2008-02-25 17:07:00,1.48513,1.48513,1.48445,1.48445,48800000.0
2008-02-25 17:08:00,1.48411,1.4844,1.48399,1.48416,28000000.0
2008-02-25 17:09:00,1.48398,1.48424,1.48372,1.48423,44700000.0
2008-02-25 17:10:00,1.48416,1.48428,1.48399,1.48422,29400000.0
2008-02-25 17:11:00,1.48437,1.48461,1.48437,1.48452,33100000.0
2008-02-25 17:12:00,1.48447,1.48451,1.48387,1.48401,30000000.0
2008-02-25 17:13:00,1.48389,1.48395,1.48355,1.48375,46300000.0
2008-02-25 17:14:00,1.48336,1.48414,1.48336,1.48369,58200000.0
2008-02-25 17:15:00,1.48386,1.48386,1.48334,1.48345,46500000.0
2008-02-25 17:16:00,1.48348,1.48357,1.48344,1.4835,48000000.0
2008-02-25 17:17:00,1.48355,1.48373,1.48318,1.48354,43400000.0
2008-02-25 17:18:00,1.48366,1.48366,1.48326,1.48356,33200000.0
2008-02-25 17:19:00,1.48358,1.48385,1.48337,1.48356,40100000.0
2008-02-25 17:20:00,1.48317,1.48318,1.4828,1.4828,30600000.0
2008-02-25 17:21:00,1.48325,1.48338,1.48297,1.48324,56000000.0
2008-02-25 17:22:00,1.48259,1.48286,1.48167,1.48167,44400000.0
2008-02-25 17:23:00,1.48101,1.48141,1.48101,1.48133,30300000.0
2008-02-25 17:24:00,1.48131,1.48141,1.481,1.48113,43300000.0
2008-02-25 17:25:00,1.48082,1.48082,1.48038,1.48074,45200000.0
2008-02-25 17:26:00,1.48065,1.48102,1.48055,1.48087,27600000.0
2008-02-25 17:27:00,1.48091,1.48109,1.48067,1.48087,49100001.0
2008-02-25 17:28:00,1.48097,1.48104,1.48061,1.48061,34800000.0
2008-02-25 17:29:00,1.48044,1.48096,1.48014,1.48096,36400000.0
2008-02-25 17:30:00,1.48112,1.48112,1.48042,1.48077,48000000.0
2008-02-25 17:31:00,1.48067,1.48067,1.4805,1.4805,37600000.0
2008-02-25 17:32:00,1.48029,1.48064,1.48029,1.48052,44099999.0
2008-02-25 17:33:00,1.48064,1.48082,1.48044,1.48049,32800000.0
2008-02-25 17:34:00,1.48036,1.4805,1.47992,1.48022,37200000.0
2008-02-25 17:35:00,1.48027,1.48085,1.48027,1.48085,28000000.0
2008-02-25 17:36:00,1.48088,1.48088,1.48065,1.48066,54800000.0
2008-02-25 17:37:00,1.48057,1.48057,1.47968,1.48048,52900000.0
2008-02-25 17:38:00,1.48028,1.48127,1.48028,1.48107,43000000.0
2008-02-25 17:39:00,1.48151,1.48151,1.4811,1.48112,19200000.0
2008-02-25 17:40:00,1.48088,1.48133,1.48088,1.48104,37600000.0
2008-02-25 17:41:00,1.48105,1.48177,1.48101,1.48162,57300000.0
2008-02-25 17:42:00,1.48172,1.4819,1.4814,1.4819,35300000.0
2008-02-25 17:43:00,1.48194,1.48197,1.48167,1.48174,38700000.0
2008-02-25 17:44:00,1.48151,1.48151,1.48116,1.48116,33800000.0
2008-02-25 17:45:00,1.48141,1.4817,1.48139,1.4815,37800000.0
2008-02-25 17:46:00,1.48145,1.48155,1.48128,1.4815,44400000.0
2008-02-25 17:47:00,1.48146,1.48176,1.48122,1.48124,50600000.0
2008-02-25 17:48:00,1.48123,1.48134,1.48066,1.48081,37200000.0
2008-02-25 17:49:00,1.48081,1.48081,1.47986,1.4803,28600000.0
2008-02-25 17:50:00,1.48046,1.48061,1.48013,1.48061,30800000.0
2008-02-25 17:51:00,1.48056,1.48082,1.48029,1.48029,19600000.0
2008-02-25 17:52:00,1.48007,1.48047,1.47998,1.48047,30200000.0
2008-02-25 17:53:00,1.48045,1.48062,1.48034,1.48062,19400000.0
2008-02-25 17:54:00,1.48068,1.48088,1.48017,1.4807,48699999.0
2008-02-25 17:55:00,1.4805,1.4808,1.48001,1.48063,57500001.0
2008-02-25 17:56:00,1.48028,1.48044,1.47976,1.4799,28200000.0
2008-02-25 17:57:00,1.4801,1.48041,1.47975,1.48013,31600000.0
2008-02-25 17:58:00,1.48075,1.48075,1.48008,1.48031,48300000.0
2008-02-25 17:59:00,1.4798,1.48023,1.47951,1.47957,44600000.0
2008-02-25 18:00:00,1.47963,1.47966,1.47945,1.47964,37600000.0
2008-02-25 18:01:00,1.47976,1.47976,1.4794,1.47947,45800000.0
2008-02-25 18:02:00,1.4795,1.47953,1.47939,1.4795,77400000.0
2008-02-25 18:03:00,1.47916,1.47977,1.47898,1.47922,36300000.0
2008-02-25 18:04:00,1.47922,1.47948,1.47895,1.47918,53400000.0
2008-02-25 18:05:00,1.4795,1.4796,1.47942,1.47955,25600000.0
2008-02-25 18:06:00,1.47961,1.47993,1.47918,1.47918,33200000.0
2008-02-25 18:07:00,1.47935,1.47937,1.47912,1.47912,68200001.0
2008-02-25 18:08:00,1.47916,1.47921,1.47881,1.47882,43200000.0
2008-02-25 18:09:00,1.47859,1.47865,1.47821,1.47821,56299999.0
2008-02-25 18:10:00,1.47816,1.47861,1.47816,1.47849,52500000.0
2008-02-25 18:11:00,1.4786,1.47866,1.47786,1.47786,43500000.0
2008-02-25 18:12:00,1.47776,1.47784,1.47716,1.47726,25200000.0
2008-02-25 18:13:00,1.47742,1.47756,1.47693,1.47706,50500000.0
2008-02-25 18:14:00,1.47654,1.47737,1.47654,1.47717,29400000.0
2008-02-25 18:15:00,1.47709,1.47721,1.47697,1.47701,29800000.0
2008-02-25 18:16:00,1.47713,1.47727,1.47706,1.4772,28200000.0
2008-02-25 18:17:00,1.47735,1.47752,1.47718,1.47721,38800000.0
2008-02-25 18:18:00,1.47727,1.47765,1.47724,1.47751,40200000.0
2008-02-25 18:19:00,1.47762,1.47765,1.47742,1.47751,27600000.0
2008-02-25 18:20:00,1.47762,1.47814,1.47762,1.47791,42600000.0
2008-02-25 18:21:00,1.47795,1.47816,1.47774,1.47778,42200000.0
2008-02-25 18:22:00,1.47772,1.47808,1.47763,1.47804,60400000.0
2008-02-25 18:23:00,1.47815,1.47836,1.47807,1.4781,27000000.0
2008-02-25 18:24:00,1.47839,1.47844,1.47796,1.47805,51800000.0
2008-02-25 18:25:00,1.4779,1.47819,1.47766,1.47819,39000000.0
2008-02-25 18:26:00,1.47803,1.47823,1.47803,1.47815,32500000.0
2008-02-25 18:27:00,1.47808,1.47868,1.47791,1.47867,33800000.0
2008-02-25 18:28:00,1.47866,1.47878,1.47831,1.47831,58100000.0
2008-02-25 18:29:00,1.47834,1.4787,1.47834,1.47848,21600000.0
2008-02-25 18:30:00,1.47845,1.47881,1.47836,1.47867,39200001.0
2008-02-25 18:31:00,1.47855,1.47864,1.47835,1.47858,29800001.0
2008-02-25 18:32:00,1.47829,1.47829,1.47751,1.47769,36800000.0
2008-02-25 18:33:00,1.47775,1.47775,1.47699,1.47699,91700000.0
2008-02-25 18:34:00,1.47717,1.47733,1.4768,1.47695,35200000.0
2008-02-25 18:35:00,1.47701,1.47707,1.47669,1.47688,46800000.0
2008-02-25 18:36:00,1.47678,1.47765,1.47678,1.47751,57200001.0
2008-02-25 18:37:00,1.47774,1.47774,1.4773,1.4773,27400000.0
2008-02-25 18:38:00,1.47735,1.47794,1.47723,1.47794,40000000.0
2008-02-25 18:39:00,1.47767,1.47793,1.47759,1.47793,40300001.0
2008-02-25 18:40:00,1.47765,1.478,1.47759,1.47759,23600000.0
2008-02-25 18:41:00,1.47766,1.47786,1.47766,1.47777,33800000.0
2008-02-25 18:42:00,1.47777,1.47823,1.47777,1.47823,30800000.0
2008-02-25 18:43:00,1.47818,1.47856,1.47811,1.47811,44600000.0
2008-02-25 18:44:00,1.47804,1.47828,1.47802,1.47811,31600000.0
2008-02-25 18:45:00,1.47832,1.47848,1.47816,1.4783,22000000.0
2008-02-25 18:46:00,1.47857,1.47872,1.4785,1.4785,27800000.0
2008-02-25 18:47:00,1.47868,1.47868,1.47855,1.4786,27400000.0
2008-02-25 18:48:00,1.47861,1.4787,1.47842,1.47857,26400000.0
2008-02-25 18:49:00,1.47844,1.47844,1.4779,1.47801,36600000.0
2008-02-25 18:50:00,1.47804,1.47822,1.4779,1.47819,40200000.0
2008-02-25 18:51:00,1.47828,1.47866,1.47828,1.47837,35200000.0
2008-02-25 18:52:00,1.47818,1.47853,1.47818,1.47821,97100000.0
2008-02-25 18:53:00,1.47841,1.47855,1.47829,1.47831,42800000.0
2008-02-25 18:54:00,1.47862,1.47894,1.47855,1.47894,31800000.0
2008-02-25 18:55:00,1.47884,1.47904,1.47868,1.47889,29400000.0
2008-02-25 18:56:00,1.47855,1.47925,1.47855,1.4786,43000000.0
2008-02-25 18:57:00,1.47923,1.47978,1.47923,1.47973,30400000.0
2008-02-25 18:58:00,1.47961,1.47961,1.47907,1.47908,30000000.0
2008-02-25 18:59:00,1.47917,1.47925,1.47874,1.47899,23000000.0
2008-02-25 19:00:00,1.47899,1.4791,1.47868,1.47873,45700000.0
2008-02-25 19:01:00,1.47893,1.47893,1.47858,1.47893,27800000.0
2008-02-25 19:02:00,1.47871,1.47871,1.47825,1.47847,27800000.0
2008-02-25 19:03:00,1.47838,1.4786,1.47827,1.47834,55100000.0
2008-02-25 19:04:00,1.47826,1.4784,1.47804,1.47832,33400000.0
2008-02-25 19:05:00,1.47811,1.47821,1.47797,1.47807,42800000.0
2008-02-25 19:06:00,1.47798,1.47798,1.47763,1.47782,30800000.0
2008-02-25 19:07:00,1.47747,1.47759,1.47722,1.47734,49600000.0
2008-02-25 19:08:00,1.4771,1.47741,1.4771,1.47732,40800000.0
2008-02-25 19:09:00,1.47741,1.47743,1.47733,1.47736,36400000.0
2008-02-25 19:10:00,1.4775,1.47768,1.47643,1.47643,61500000.0
2008-02-25 19:11:00,1.47674,1.47732,1.47674,1.47717,40600000.0
2008-02-25 19:12:00,1.47697,1.47723,1.47697,1.4771,20800000.0
2008-02-25 19:13:00,1.47696,1.47698,1.47669,1.47691,30000000.0
2008-02-25 19:14:00,1.47667,1.47687,1.47662,1.47663,48100000.0
2008-02-25 19:15:00,1.47672,1.47696,1.47671,1.4769,30600000.0
2008-02-25 19:16:00,1.47678,1.47716,1.47678,1.47703,46100000.0
2008-02-25 19:17:00,1.47713,1.47732,1.47706,1.47732,37600000.0
2008-02-25 19:18:00,1.47745,1.47783,1.47741,1.47741,35400000.0
2008-02-25 19:19:00,1.47731,1.47736,1.4769,1.47703,63599999.0
2008-02-25 19:20:00,1.47687,1.47702,1.47672,1.47695,27900000.0
2008-02-25 19:21:00,1.47666,1.47695,1.47666,1.47687,41900000.0
2008-02-25 19:22:00,1.47689,1.47691,1.47671,1.47691,48400000.0
2008-02-25 19:23:00,1.4768,1.47718,1.47655,1.47718,37000000.0
2008-02-25 19:24:00,1.47712,1.47742,1.47708,1.47742,49300000.0
2008-02-25 19:25:00,1.47759,1.47759,1.47734,1.47754,42000000.0
2008-02-25 19:26:00,1.47717,1.47757,1.4771,1.47747,35900000.0
2008-02-25 19:27:00,1.47747,1.47779,1.47721,1.47773,30600000.0
2008-02-25 19:28:00,1.47775,1.4778,1.47738,1.4778,35500000.0
2008-02-25 19:29:00,1.47778,1.47778,1.47708,1.47718,20800000.0
2008-02-25 19:30:00,1.4772,1.4772,1.47693,1.47714,54000000.0
2008-02-25 19:31:00,1.47729,1.47741,1.47721,1.47727,54000000.0
2008-02-25 19:32:00,1.47722,1.47763,1.47722,1.47753,40400000.0
2008-02-25 19:33:00,1.4776,1.47803,1.47741,1.47803,54600000.0
2008-02-25 19:34:00,1.47795,1.4782,1.47778,1.47778,23600000.0
2008-02-25 19:35:00,1.4778,1.47802,1.47753,1.47802,24200000.0
2008-02-25 19:36:00,1.47782,1.47802,1.47775,1.4779,23000000.0
2008-02-25 19:37:00,1.47787,1.47787,1.47729,1.47729,36400000.0
2008-02-25 19:38:00,1.47737,1.47784,1.47737,1.47769,26800000.0
2008-02-25 19:39:00,1.47787,1.47792,1.47771,1.47792,41600000.0
2008-02-25 19:40:00,1.4778,1.4778,1.47752,1.47771,39500000.0
2008-02-25 19:41:00,1.47763,1.4778,1.4775,1.47772,36600000.0
2008-02-25 19:42:00,1.4778,1.47798,1.47757,1.47798,50800000.0
2008-02-25 19:43:00,1.47819,1.47847,1.4779,1.47835,39000000.0
2008-02-25 19:44:00,1.47815,1.47837,1.47815,1.47834,39800000.0
2008-02-25 19:45:00,1.47825,1.47834,1.47815,1.47819,42200000.0
2008-02-25 19:46:00,1.47814,1.47838,1.478,1.478,50400000.0
2008-02-25 19:47:00,1.47839,1.4787,1.47839,1.47851,58600001.0
2008-02-25 19:48:00,1.47858,1.47874,1.47857,1.47857,35200000.0
2008-02-25 19:49:00,1.47863,1.47863,1.47844,1.47863,25600000.0
2008-02-25 19:50:00,1.47873,1.47873,1.4785,1.47861,42100000.0
2008-02-25 19:51:00,1.4784,1.47863,1.47839,1.4785,41400000.0
2008-02-25 19:52:00,1.4787,1.47874,1.47848,1.47859,32400000.0
2008-02-25 19:53:00,1.47855,1.47869,1.47838,1.47869,62900001.0
2008-02-25 19:54:00,1.47873,1.47873,1.47863,1.47863,24800000.0
2008-02-25 19:55:00,1.47859,1.47872,1.47859,1.4786,87800000.0
2008-02-25 19:56:00,1.47865,1.47885,1.47854,1.4787,39400000.0
2008-02-25 19:57:00,1.47877,1.4788,1.47857,1.47872,42600000.0
2008-02-25 19:58:00,1.47866,1.47882,1.47866,1.47875,20400000.0
2008-02-25 19:59:00,1.47876,1.47894,1.47863,1.47881,22200000.0
2008-02-25 20:00:00,1.47895,1.47906,1.47862,1.47862,44200000.0
2008-02-25 20:01:00,1.47904,1.47916,1.47889,1.47889,48800000.0
2008-02-25 20:02:00,1.47901,1.47914,1.47894,1.479,36000000.0
2008-02-25 20:03:00,1.47902,1.47902,1.47871,1.47894,50300000.0
2008-02-25 20:04:00,1.47899,1.47909,1.47868,1.47909,47100000.0
2008-02-25 20:05:00,1.47892,1.47909,1.47891,1.47891,55200000.0
2008-02-25 20:06:00,1.47895,1.47907,1.47878,1.47882,36400000.0
2008-02-25 20:07:00,1.4787,1.47885,1.47851,1.47877,40400000.0
2008-02-25 20:08:00,1.47886,1.47886,1.47841,1.47854,37500000.0
2008-02-25 20:09:00,1.47862,1.47864,1.47858,1.47861,49100001.0
2008-02-25 20:10:00,1.47826,1.47892,1.47826,1.47892,54900000.0
2008-02-25 20:11:00,1.47915,1.47915,1.47878,1.47886,32900000.0
2008-02-25 20:12:00,1.47904,1.47904,1.47855,1.47896,47200000.0
2008-02-25 20:13:00,1.47893,1.47893,1.47868,1.47888,42200001.0
2008-02-25 20:14:00,1.47881,1.47893,1.47828,1.47893,48100000.0
2008-02-25 20:15:00,1.47901,1.47904,1.47886,1.47904,24200000.0
2008-02-25 20:16:00,1.47907,1.47916,1.47886,1.47893,46200000.0
2008-02-25 20:17:00,1.47894,1.47894,1.47842,1.47862,38600000.0
2008-02-25 20:18:00,1.47879,1.47892,1.47871,1.47876,55000000.0
2008-02-25 20:19:00,1.47877,1.47892,1.47866,1.47876,28000000.0
2008-02-25 20:20:00,1.47852,1.47857,1.47829,1.47829,28000000.0
2008-02-25 20:21:00,1.47852,1.47857,1.4782,1.4782,31000000.0
2008-02-25 20:22:00,1.47822,1.47833,1.47819,1.47832,39800000.0
2008-02-25 20:23:00,1.47839,1.47861,1.47827,1.47854,42400000.0
2008-02-25 20:24:00,1.47873,1.47878,1.47858,1.47858,33000000.0
2008-02-25 20:25:00,1.47881,1.47882,1.4785,1.4786,48900000.0
2008-02-25 20:26:00,1.47841,1.47902,1.47841,1.47878,38400000.0
2008-02-25 20:27:00,1.47893,1.47902,1.47844,1.47865,42200000.0
2008-02-25 20:28:00,1.4787,1.47891,1.47863,1.47863,35200000.0
2008-02-25 20:29:00,1.47879,1.47887,1.47839,1.47869,34000000.0
2008-02-25 20:30:00,1.4787,1.479,1.47844,1.479,46800000.0
2008-02-25 20:31:00,1.47876,1.47876,1.47825,1.47845,40000000.0
2008-02-25 20:32:00,1.47832,1.47856,1.47807,1.47852,43000000.0
2008-02-25 20:33:00,1.47846,1.4787,1.47829,1.47844,51500000.0
2008-02-25 20:34:00,1.47842,1.47879,1.47842,1.47865,41500000.0
2008-02-25 20:35:00,1.47864,1.47903,1.47864,1.47882,42000000.0
2008-02-25 20:36:00,1.47901,1.47938,1.47901,1.47904,55200001.0
2008-02-25 20:37:00,1.47902,1.47906,1.47877,1.47902,54100000.0
2008-02-25 20:38:00,1.47925,1.4794,1.47916,1.47926,42700000.0
2008-02-25 20:39:00,1.47914,1.47939,1.47892,1.47892,33100000.0
2008-02-25 20:40:00,1.47906,1.47914,1.47884,1.47898,37100000.0
2008-02-25 20:41:00,1.47914,1.47927,1.47893,1.47904,53900000.0
2008-02-25 20:42:00,1.47888,1.47892,1.47853,1.47881,39200000.0
2008-02-25 20:43:00,1.47887,1.47887,1.47854,1.47854,29200000.0
2008-02-25 20:44:00,1.4789,1.47892,1.47851,1.47876,30600000.0
2008-02-25 20:45:00,1.47854,1.47885,1.47836,1.47847,40600000.0
2008-02-25 20:46:00,1.47849,1.47876,1.47846,1.47876,44000000.0
2008-02-25 20:47:00,1.47857,1.47884,1.47839,1.47884,50000000.0
2008-02-25 20:48:00,1.47883,1.47928,1.47883,1.47916,59200000.0
2008-02-25 20:49:00,1.47915,1.47932,1.47914,1.47914,31600000.0
2008-02-25 20:50:00,1.47922,1.47927,1.47913,1.47927,22200000.0
2008-02-25 20:51:00,1.47912,1.47929,1.47908,1.47915,27600000.0
2008-02-25 20:52:00,1.47907,1.4794,1.47886,1.47931,35100000.0
2008-02-25 20:53:00,1.47932,1.47932,1.47887,1.47887,23200000.0
2008-02-25 20:54:00,1.47875,1.47952,1.47875,1.47952,40500000.0
2008-02-25 20:55:00,1.47961,1.47989,1.47952,1.47986,31600000.0
2008-02-25 20:56:00,1.47967,1.47973,1.47958,1.4797,33000000.0
2008-02-25 20:57:00,1.47944,1.47964,1.47941,1.47941,47200000.0
2008-02-25 20:58:00,1.47929,1.47939,1.4792,1.47935,53000001.0
2008-02-25 20:59:00,1.47933,1.47956,1.47931,1.47954,44000000.0
2008-02-25 21:00:00,1.47945,1.47954,1.47903,1.47942,30000000.0
2008-02-25 21:01:00,1.47966,1.47966,1.47895,1.47895,22400000.0
2008-02-25 21:02:00,1.47947,1.47976,1.47929,1.47954,61400000.0
2008-02-25 21:03:00,1.47926,1.47931,1.47917,1.47919,39300000.0
2008-02-25 21:04:00,1.47907,1.47907,1.47886,1.47907,37200000.0
2008-02-25 21:05:00,1.47901,1.47925,1.47888,1.479,48900000.0
2008-02-25 21:06:00,1.47904,1.47904,1.47874,1.47889,34500000.0
2008-02-25 21:07:00,1.47893,1.47903,1.47861,1.47903,34600000.0
2008-02-25 21:08:00,1.47883,1.47883,1.4785,1.47868,23000000.0
2008-02-25 21:09:00,1.47853,1.47875,1.47852,1.47854,37800000.0
2008-02-25 21:10:00,1.47856,1.47873,1.47845,1.47859,52500000.0
2008-02-25 21:11:00,1.47861,1.47894,1.47847,1.47861,31600000.0
2008-02-25 21:12:00,1.4787,1.47881,1.47856,1.47881,46300000.0
2008-02-25 21:13:00,1.47866,1.47885,1.47858,1.47858,45600000.0
2008-02-25 21:14:00,1.47838,1.47866,1.47814,1.47814,59500000.0
2008-02-25 21:15:00,1.47811,1.47855,1.47802,1.47817,41200000.0
2008-02-25 21:16:00,1.47806,1.47839,1.47788,1.47839,22600000.0
2008-02-25 21:17:00,1.47828,1.47828,1.47767,1.47767,34400000.0
2008-02-25 21:18:00,1.47813,1.47813,1.47745,1.47767,26400000.0
2008-02-25 21:19:00,1.47783,1.47806,1.47783,1.47789,27800000.0
2008-02-25 21:20:00,1.47795,1.47846,1.47793,1.47832,29400000.0
2008-02-25 21:21:00,1.4784,1.4785,1.47811,1.47828,41100000.0
2008-02-25 21:22:00,1.47805,1.47857,1.47805,1.47849,30600000.0
2008-02-25 21:23:00,1.47864,1.47876,1.4781,1.4781,51200000.0
2008-02-25 21:24:00,1.47834,1.47851,1.47818,1.47818,29800000.0
2008-02-25 21:25:00,1.47829,1.47855,1.47787,1.47811,54000000.0
2008-02-25 21:26:00,1.47829,1.47881,1.47829,1.47855,47200000.0
2008-02-25 21:27:00,1.47873,1.47879,1.47817,1.47829,49200000.0
2008-02-25 21:28:00,1.47812,1.47812,1.4779,1.47795,20800000.0
2008-02-25 21:29:00,1.47803,1.47803,1.47751,1.47751,18600000.0
2008-02-25 21:30:00,1.47703,1.47744,1.47701,1.47718,30800000.0
2008-02-25 21:31:00,1.47706,1.47753,1.47692,1.47746,20000000.0
2008-02-25 21:32:00,1.47754,1.47766,1.47753,1.47763,32100000.0
2008-02-25 21:33:00,1.47786,1.47804,1.47766,1.47784,36400000.0
2008-02-25 21:34:00,1.47787,1.47799,1.47773,1.47799,40000000.0
2008-02-25 21:35:00,1.47791,1.47803,1.47752,1.47803,32800000.0
2008-02-25 21:36:00,1.47808,1.47826,1.47757,1.47822,27800000.0
2008-02-25 21:37:00,1.47819,1.47829,1.47806,1.47824,29400000.0
2008-02-25 21:38:00,1.4782,1.4782,1.47796,1.47813,26700000.0
2008-02-25 21:39:00,1.47797,1.47821,1.47797,1.47814,60700001.0
2008-02-25 21:40:00,1.47799,1.47839,1.47799,1.47839,35300000.0
2008-02-25 21:41:00,1.47865,1.47873,1.47821,1.47821,33900000.0
2008-02-25 21:42:00,1.47836,1.4785,1.47803,1.47803,24300000.0
2008-02-25 21:43:00,1.47834,1.47838,1.47822,1.47838,20000000.0
2008-02-25 21:44:00,1.47849,1.47865,1.47802,1.47802,30600000.0
2008-02-25 21:45:00,1.47804,1.47823,1.47765,1.47817,36600000.0
2008-02-25 21:46:00,1.47805,1.47831,1.47785,1.47818,34800000.0
2008-02-25 21:47:00,1.47816,1.4783,1.47788,1.47788,27800000.0
2008-02-25 21:48:00,1.47783,1.47816,1.47783,1.47803,51000000.0
2008-02-25 21:49:00,1.47812,1.47817,1.47802,1.47812,32200001.0
2008-02-25 21:50:00,1.47802,1.47823,1.47802,1.47813,48400000.0
2008-02-25 21:51:00,1.4782,1.47847,1.4782,1.47832,48800000.0
2008-02-25 21:52:00,1.47822,1.47847,1.4782,1.47837,44300000.0
2008-02-25 21:53:00,1.47842,1.47842,1.47793,1.47793,28200000.0
2008-02-25 21:54:00,1.4778,1.47799,1.47761,1.47788,40800000.0
2008-02-25 21:55:00,1.47789,1.47789,1.47763,1.47785,52200000.0
2008-02-25 21:56:00,1.47788,1.47796,1.47768,1.47782,55300000.0
2008-02-25 21:57:00,1.47791,1.47791,1.47757,1.47771,40200000.0
2008-02-25 21:58:00,1.47762,1.47762,1.47717,1.47717,40700000.0
2008-02-25 21:59:00,1.4774,1.47783,1.4774,1.47766,34200000.0
2008-02-25 22:00:00,1.47785,1.478,1.4777,1.47781,48000000.0
2008-02-25 22:01:00,1.47767,1.47802,1.47767,1.47791,27600000.0
2008-02-25 22:02:00,1.4778,1.47791,1.47765,1.47767,40100000.0
2008-02-25 22:03:00,1.4779,1.4779,1.47769,1.4779,30400000.0
2008-02-25 22:04:00,1.47792,1.47813,1.47779,1.47779,21200000.0
2008-02-25 22:05:00,1.47787,1.47791,1.4777,1.47791,56900000.0
2008-02-25 22:06:00,1.47798,1.47798,1.47758,1.47758,51200000.0
2008-02-25 22:07:00,1.47771,1.47809,1.47771,1.47779,33700000.0
2008-02-25 22:08:00,1.47749,1.47779,1.47749,1.47762,37800000.0
2008-02-25 22:09:00,1.4774,1.47743,1.47709,1.47726,37800000.0
2008-02-25 22:10:00,1.47741,1.47741,1.47714,1.47728,35000000.0
2008-02-25 22:11:00,1.47707,1.47709,1.47682,1.47682,23400000.0
2008-02-25 22:12:00,1.47688,1.47713,1.47686,1.47705,46600000.0
2008-02-25 22:13:00,1.47708,1.47724,1.47706,1.47706,39500000.0
2008-02-25 22:14:00,1.47695,1.47734,1.47685,1.47685,45200000.0
2008-02-25 22:15:00,1.47703,1.47708,1.47673,1.47677,49400000.0
2008-02-25 22:16:00,1.47672,1.477,1.47668,1.47679,42200000.0
2008-02-25 22:17:00,1.47706,1.47725,1.47694,1.47702,29100000.0
2008-02-25 22:18:00,1.47705,1.47717,1.47677,1.47713,54800000.0
2008-02-25 22:19:00,1.47707,1.47726,1.47707,1.47713,40100000.0
2008-02-25 22:20:00,1.47718,1.47725,1.47675,1.47683,25800000.0
2008-02-25 22:21:00,1.47681,1.47724,1.47677,1.47704,25300000.0
2008-02-25 22:22:00,1.47708,1.47719,1.47697,1.47711,63700000.0
2008-02-25 22:23:00,1.47707,1.47722,1.47707,1.47712,21600000.0
2008-02-25 22:24:00,1.47715,1.47715,1.47681,1.47681,35000000.0
2008-02-25 22:25:00,1.47663,1.47678,1.47655,1.47663,48700000.0
2008-02-25 22:26:00,1.4765,1.47679,1.4765,1.47679,27200000.0
2008-02-25 22:27:00,1.47635,1.47682,1.47634,1.4767,35400000.0
2008-02-25 22:28:00,1.47649,1.47661,1.47631,1.47644,48400001.0
2008-02-25 22:29:00,1.47656,1.47679,1.47652,1.47674,47400000.0
2008-02-25 22:30:00,1.47686,1.47697,1.47675,1.47675,35000000.0
2008-02-25 22:31:00,1.47624,1.47691,1.47624,1.4769,29800000.0
2008-02-25 22:32:00,1.47671,1.47676,1.47663,1.47669,22800000.0
2008-02-25 22:33:00,1.47661,1.4769,1.47661,1.47682,31000000.0
2008-02-25 22:34:00,1.47681,1.4769,1.47649,1.47663,46100000.0
2008-02-25 22:35:00,1.47677,1.47679,1.47651,1.47651,31600000.0
2008-02-25 22:36:00,1.47676,1.47705,1.47627,1.47627,40200000.0
2008-02-25 22:37:00,1.47685,1.47693,1.47662,1.47687,40800000.0
2008-02-25 22:38:00,1.47681,1.47702,1.47681,1.47702,21800000.0
2008-02-25 22:39:00,1.47704,1.47712,1.47682,1.47689,25500000.0
2008-02-25 22:40:00,1.47683,1.47702,1.47656,1.47656,40000000.0
2008-02-25 22:41:00,1.47689,1.47716,1.47689,1.47716,35200000.0
2008-02-25 22:42:00,1.47691,1.47693,1.47658,1.47661,30000000.0
2008-02-25 22:43:00,1.47683,1.47716,1.47683,1.47693,37400000.0
2008-02-25 22:44:00,1.4769,1.47709,1.47689,1.47709,29000000.0
2008-02-25 22:45:00,1.47713,1.47735,1.47713,1.47735,40600000.0
2008-02-25 22:46:00,1.47716,1.47727,1.47705,1.47709,28600000.0
2008-02-25 22:47:00,1.47715,1.47715,1.47693,1.47706,41200000.0
2008-02-25 22:48:00,1.47686,1.47724,1.47686,1.47709,30600000.0
2008-02-25 22:49:00,1.47705,1.47715,1.47677,1.47698,24600000.0
2008-02-25 22:50:00,1.47686,1.4772,1.47683,1.47711,58100000.0
2008-02-25 22:51:00,1.47694,1.47708,1.47677,1.47707,32800000.0
2008-02-25 22:52:00,1.47708,1.47708,1.47644,1.47668,31600000.0
2008-02-25 22:53:00,1.47676,1.47683,1.47605,1.4762,31200000.0
2008-02-25 22:54:00,1.47625,1.47626,1.47574,1.47581,27800000.0
2008-02-25 22:55:00,1.47607,1.47607,1.47581,1.47581,41100000.0
2008-02-25 22:56:00,1.47601,1.47601,1.47583,1.47583,43700000.0
2008-02-25 22:57:00,1.47577,1.47577,1.47496,1.47496,51600000.0
2008-02-25 22:58:00,1.47524,1.47532,1.47501,1.47501,23000000.0
2008-02-25 22:59:00,1.47516,1.47522,1.47497,1.47519,35000000.0
2008-02-25 23:00:00,1.47512,1.47536,1.47509,1.47509,29600000.0
2008-02-25 23:01:00,1.4754,1.47576,1.47531,1.47564,41600000.0
2008-02-25 23:02:00,1.47544,1.47547,1.47536,1.47536,43000000.0
2008-02-25 23:03:00,1.47562,1.47567,1.47541,1.47541,42200000.0
2008-02-25 23:04:00,1.47555,1.4757,1.47545,1.4757,27900000.0
2008-02-25 23:05:00,1.47555,1.47578,1.47555,1.47572,33200000.0
2008-02-25 23:06:00,1.47563,1.47601,1.47563,1.47594,39000000.0
2008-02-25 23:07:00,1.47597,1.47601,1.47582,1.47591,68100002.0
2008-02-25 23:08:00,1.47602,1.47602,1.47576,1.47595,37300000.0
2008-02-25 23:09:00,1.47596,1.47633,1.47595,1.47612,37800000.0
2008-02-25 23:10:00,1.476,1.47628,1.47592,1.47603,89700000.0
2008-02-25 23:11:00,1.47623,1.4763,1.47613,1.47625,52600000.0
2008-02-25 23:12:00,1.47622,1.47629,1.47611,1.47611,29800000.0
2008-02-25 23:13:00,1.47562,1.47632,1.47562,1.47604,43200000.0
2008-02-25 23:14:00,1.47606,1.47606,1.47572,1.47581,74900000.0
2008-02-25 23:15:00,1.47564,1.47582,1.47504,1.47551,26800000.0
2008-02-25 23:16:00,1.47534,1.47534,1.47514,1.47528,29000000.0
2008-02-25 23:17:00,1.47535,1.47558,1.47528,1.47551,59000001.0
2008-02-25 23:18:00,1.47571,1.47581,1.47539,1.47559,50800001.0
2008-02-25 23:19:00,1.47546,1.47566,1.4754,1.47552,47200000.0
2008-02-25 23:20:00,1.47563,1.47572,1.47526,1.47558,28400000.0
2008-02-25 23:21:00,1.47578,1.47578,1.47545,1.47551,35000000.0
2008-02-25 23:22:00,1.47549,1.47576,1.47536,1.47557,21800000.0
2008-02-25 23:23:00,1.47542,1.47577,1.47542,1.47576,41000000.0
2008-02-25 23:24:00,1.47556,1.47577,1.47556,1.47559,59599999.0
2008-02-25 23:25:00,1.47575,1.47581,1.47558,1.47565,33000000.0
2008-02-25 23:26:00,1.4758,1.47584,1.47565,1.47578,64900000.0
2008-02-25 23:27:00,1.47557,1.47573,1.47554,1.47554,21600000.0
2008-02-25 23:28:00,1.47548,1.47558,1.47525,1.47525,32200000.0
2008-02-25 23:29:00,1.4755,1.47576,1.47524,1.47541,33400000.0
2008-02-25 23:30:00,1.47555,1.47569,1.47534,1.47555,68000000.0
2008-02-25 23:31:00,1.47568,1.47571,1.47536,1.47571,24200000.0
2008-02-25 23:32:00,1.47539,1.47562,1.47539,1.47552,39200001.0
2008-02-25 23:33:00,1.47532,1.4755,1.47532,1.47548,35300000.0
2008-02-25 23:34:00,1.47535,1.47566,1.47534,1.4755,36400000.0
2008-02-25 23:35:00,1.47551,1.47555,1.47536,1.47536,30100000.0
2008-02-25 23:36:00,1.47543,1.47543,1.47517,1.47517,29900000.0
2008-02-25 23:37:00,1.47525,1.47531,1.47519,1.47525,38700000.0
2008-02-25 23:38:00,1.47529,1.47538,1.47522,1.47538,42600000.0
2008-02-25 23:39:00,1.47513,1.47523,1.47508,1.47518,29200000.0
2008-02-25 23:40:00,1.47535,1.47535,1.47501,1.47501,23200000.0
2008-02-25 23:41:00,1.47499,1.47504,1.47458,1.47458,43200000.0
2008-02-25 23:42:00,1.47517,1.47518,1.47495,1.47509,26300000.0
2008-02-25 23:43:00,1.47502,1.47502,1.47444,1.4749,47700000.0
2008-02-25 23:44:00,1.47493,1.47498,1.47477,1.47482,54000000.0
2008-02-25 23:45:00,1.47467,1.47511,1.47457,1.47501,39100000.0
2008-02-25 23:46:00,1.47581,1.47601,1.47544,1.47585,49100000.0
2008-02-25 23:47:00,1.47542,1.47557,1.47532,1.47549,56200000.0
2008-02-25 23:48:00,1.47552,1.47566,1.47536,1.47563,43300000.0
2008-02-25 23:49:00,1.47588,1.47594,1.47553,1.47593,35400000.0
2008-02-25 23:50:00,1.47629,1.47629,1.47592,1.4761,28400000.0
2008-02-25 23:51:00,1.47633,1.47663,1.47631,1.47663,47200000.0
2008-02-25 23:52:00,1.47672,1.47694,1.47652,1.47694,37200000.0
2008-02-25 23:53:00,1.47716,1.47716,1.47693,1.47716,32300000.0
2008-02-25 23:54:00,1.47722,1.47741,1.47674,1.47674,46100000.0
2008-02-25 23:55:00,1.47722,1.47751,1.47722,1.47751,21000000.0
2008-02-25 23:56:00,1.47756,1.47756,1.47726,1.47738,51400001.0
2008-02-25 23:57:00,1.47735,1.47743,1.4773,1.47736,52700000.0
2008-02-25 23:58:00,1.47726,1.47737,1.47695,1.47726,24000000.0
2008-02-25 23:59:00,1.4772,1.47727,1.47695,1.47704,44600000.0
2008-02-26 00:00:00,1.47697,1.47699,1.47665,1.47665,46000000.0
2008-02-26 00:01:00,1.47642,1.4767,1.47642,1.47659,45500000.0
2008-02-26 00:02:00,1.47667,1.47667,1.4762,1.47659,50300000.0
2008-02-26 00:03:00,1.47654,1.47661,1.47638,1.47642,70599999.0
2008-02-26 00:04:00,1.47637,1.47652,1.47637,1.47652,29800000.0
2008-02-26 00:05:00,1.47676,1.47705,1.47671,1.4768,28600000.0
2008-02-26 00:06:00,1.47671,1.47703,1.47671,1.477,27800000.0
2008-02-26 00:07:00,1.47714,1.47731,1.47712,1.47726,19800000.0
2008-02-26 00:08:00,1.47719,1.47719,1.47619,1.47619,39200000.0
2008-02-26 00:09:00,1.47594,1.47628,1.47588,1.47627,35600000.0
2008-02-26 00:10:00,1.47649,1.47659,1.4764,1.47655,33900000.0
2008-02-26 00:11:00,1.47662,1.47662,1.47633,1.47633,49000001.0
2008-02-26 00:12:00,1.47661,1.47661,1.47631,1.47634,32600000.0
2008-02-26 00:13:00,1.47653,1.47655,1.47617,1.47649,32800000.0
2008-02-26 00:14:00,1.47645,1.47659,1.47632,1.47657,41000000.0
2008-02-26 00:15:00,1.47631,1.47647,1.47623,1.47623,28000000.0
2008-02-26 00:16:00,1.47642,1.47642,1.47619,1.47635,36100000.0
2008-02-26 00:17:00,1.47642,1.47642,1.47622,1.47632,28200000.0
2008-02-26 00:18:00,1.47637,1.47637,1.47612,1.47612,33000000.0
2008-02-26 00:19:00,1.47625,1.47632,1.47617,1.47632,30300000.0
2008-02-26 00:20:00,1.4764,1.4764,1.476,1.47636,35000000.0
2008-02-26 00:21:00,1.4763,1.47638,1.47617,1.47638,27600000.0
2008-02-26 00:22:00,1.47633,1.47633,1.47602,1.47602,25600000.0
2008-02-26 00:23:00,1.47622,1.47644,1.47586,1.47627,42100000.0
2008-02-26 00:24:00,1.47638,1.47641,1.47618,1.4764,47400000.0
2008-02-26 00:25:00,1.4763,1.47647,1.4762,1.47635,44600000.0
2008-02-26 00:26:00,1.47636,1.4764,1.4762,1.47629,46600001.0
2008-02-26 00:27:00,1.47639,1.47639,1.47619,1.4763,29200000.0
2008-02-26 00:28:00,1.47651,1.47664,1.47634,1.4765,42200000.0
2008-02-26 00:29:00,1.47627,1.47642,1.47619,1.47627,42000001.0
2008-02-26 00:30:00,1.47604,1.47641,1.47604,1.47641,34900000.0
2008-02-26 00:31:00,1.47662,1.47669,1.47659,1.4766,31800000.0
2008-02-26 00:32:00,1.47628,1.47676,1.47623,1.47655,29400000.0
2008-02-26 00:33:00,1.47677,1.47677,1.47641,1.47669,30200000.0
2008-02-26 00:34:00,1.47665,1.47665,1.47627,1.47627,28000000.0
2008-02-26 00:35:00,1.4768,1.4768,1.47653,1.47674,35200000.0
2008-02-26 00:36:00,1.4768,1.47687,1.4767,1.4767,17200000.0
2008-02-26 00:37:00,1.47685,1.47688,1.47676,1.47687,52100000.0
2008-02-26 00:38:00,1.47681,1.4769,1.47664,1.47669,40900000.0
2008-02-26 00:39:00,1.47655,1.47663,1.47612,1.47663,39600000.0
2008-02-26 00:40:00,1.47652,1.47662,1.47642,1.47662,42900001.0
2008-02-26 00:41:00,1.47653,1.47656,1.4762,1.47631,33200000.0
2008-02-26 00:42:00,1.47623,1.47623,1.47592,1.47605,40200000.0
2008-02-26 00:43:00,1.476,1.47621,1.47569,1.47603,46700001.0
2008-02-26 00:44:00,1.47595,1.47602,1.47578,1.47592,34800000.0
2008-02-26 00:45:00,1.47595,1.47595,1.47575,1.47583,47700000.0
2008-02-26 00:46:00,1.47609,1.47634,1.47609,1.47631,25800000.0
2008-02-26 00:47:00,1.47616,1.47626,1.47606,1.47617,30100000.0
2008-02-26 00:48:00,1.47594,1.47622,1.47593,1.47593,44000000.0
2008-02-26 00:49:00,1.47591,1.47591,1.47558,1.47579,42200000.0
2008-02-26 00:50:00,1.47572,1.47602,1.47559,1.47602,27600000.0
2008-02-26 00:51:00,1.47591,1.47615,1.47583,1.47605,64100000.0
2008-02-26 00:52:00,1.47596,1.47644,1.47593,1.47644,23800000.0
2008-02-26 00:53:00,1.47628,1.47654,1.47626,1.47654,44800000.0
2008-02-26 00:54:00,1.47615,1.47653,1.47615,1.47653,20800000.0
2008-02-26 00:55:00,1.47608,1.47658,1.47608,1.47658,23400000.0
2008-02-26 00:56:00,1.47647,1.4766,1.4764,1.4766,51500000.0
2008-02-26 00:57:00,1.47653,1.47653,1.47624,1.47624,32400000.0
2008-02-26 00:58:00,1.47624,1.47624,1.47589,1.47613,40000001.0
2008-02-26 00:59:00,1.47621,1.47621,1.47567,1.47609,40700000.0
2008-02-26 01:00:00,1.47613,1.47639,1.47609,1.47624,44000000.0
2008-02-26 01:01:00,1.47634,1.47666,1.47627,1.47649,32800000.0
2008-02-26 01:02:00,1.47644,1.47644,1.47592,1.47592,32400000.0
2008-02-26 01:03:00,1.47634,1.47656,1.4762,1.47656,32600000.0
2008-02-26 01:04:00,1.47639,1.47656,1.47637,1.47639,29400000.0
2008-02-26 01:05:00,1.47651,1.47665,1.47642,1.47649,49600000.0
2008-02-26 01:06:00,1.47652,1.47652,1.47603,1.47623,52700000.0
2008-02-26 01:07:00,1.47632,1.47642,1.47618,1.47631,25600000.0
2008-02-26 01:08:00,1.47655,1.4767,1.47623,1.47623,37300000.0
2008-02-26 01:09:00,1.47655,1.47664,1.47633,1.47664,37000000.0
2008-02-26 01:10:00,1.47655,1.47667,1.47625,1.47649,27800000.0
2008-02-26 01:11:00,1.47635,1.47661,1.47635,1.47661,27000000.0
2008-02-26 01:12:00,1.47654,1.47672,1.47629,1.47657,30600000.0
2008-02-26 01:13:00,1.47684,1.47684,1.47648,1.47654,48700000.0
2008-02-26 01:14:00,1.47628,1.47644,1.47611,1.47631,48000000.0
2008-02-26 01:15:00,1.47642,1.47647,1.47615,1.47642,36100000.0
2008-02-26 01:16:00,1.47646,1.47666,1.47632,1.47639,37400000.0
2008-02-26 01:17:00,1.47662,1.47662,1.47642,1.47655,35700000.0
2008-02-26 01:18:00,1.47663,1.47684,1.47636,1.47684,27400000.0
2008-02-26 01:19:00,1.47679,1.47712,1.47671,1.4769,28600000.0
2008-02-26 01:20:00,1.47731,1.47758,1.47684,1.47749,22000000.0
2008-02-26 01:21:00,1.47717,1.47757,1.47717,1.4773,52600000.0
2008-02-26 01:22:00,1.47731,1.47731,1.47678,1.47695,32800000.0
2008-02-26 01:23:00,1.47676,1.47676,1.47621,1.47621,38500000.0
2008-02-26 01:24:00,1.47653,1.47659,1.47643,1.47659,23400000.0
2008-02-26 01:25:00,1.47667,1.47672,1.47628,1.47653,40300000.0
2008-02-26 01:26:00,1.47675,1.47716,1.47675,1.47693,33000000.0
2008-02-26 01:27:00,1.47698,1.47729,1.47695,1.47729,30600000.0
2008-02-26 01:28:00,1.47719,1.47734,1.47684,1.47697,39800000.0
2008-02-26 01:29:00,1.47707,1.47709,1.47698,1.477,25800000.0
2008-02-26 01:30:00,1.47712,1.47712,1.4767,1.4769,39800000.0
2008-02-26 01:31:00,1.47663,1.47677,1.47653,1.4767,36600000.0
2008-02-26 01:32:00,1.47662,1.47673,1.47649,1.47657,34800000.0
2008-02-26 01:33:00,1.47659,1.47686,1.47659,1.47686,31000000.0
2008-02-26 01:34:00,1.47689,1.477,1.47655,1.47679,32800000.0
2008-02-26 01:35:00,1.47666,1.47666,1.47628,1.47628,50100000.0
2008-02-26 01:36:00,1.47646,1.47654,1.47641,1.47641,33000000.0
2008-02-26 01:37:00,1.47633,1.47645,1.47606,1.47638,33600000.0
2008-02-26 01:38:00,1.47652,1.47656,1.47628,1.47628,22000000.0
2008-02-26 01:39:00,1.47645,1.47645,1.4762,1.47636,30400000.0
2008-02-26 01:40:00,1.47631,1.47643,1.47629,1.47633,36200000.0
2008-02-26 01:41:00,1.47627,1.47658,1.47621,1.47642,43000000.0
2008-02-26 01:42:00,1.47659,1.4767,1.47645,1.47657,47200000.0
2008-02-26 01:43:00,1.47658,1.47673,1.47643,1.47666,33000000.0
2008-02-26 01:44:00,1.47656,1.47662,1.47629,1.4766,31000000.0
2008-02-26 01:45:00,1.4766,1.47672,1.47652,1.47662,49400000.0
2008-02-26 01:46:00,1.47652,1.47663,1.47631,1.47642,34200001.0
2008-02-26 01:47:00,1.47641,1.47656,1.47628,1.47628,31000000.0
2008-02-26 01:48:00,1.47639,1.47652,1.47607,1.47607,36100000.0
2008-02-26 01:49:00,1.4764,1.47649,1.4759,1.47636,39400000.0
2008-02-26 01:50:00,1.47635,1.4765,1.47598,1.47648,33600000.0
2008-02-26 01:51:00,1.4764,1.4764,1.47619,1.47627,40600000.0
2008-02-26 01:52:00,1.47642,1.47649,1.47622,1.47622,44900000.0
2008-02-26 01:53:00,1.47639,1.4764,1.47605,1.47634,48000000.0
2008-02-26 01:54:00,1.47622,1.47638,1.47605,1.47605,31800000.0
2008-02-26 01:55:00,1.47599,1.47616,1.47587,1.47587,38000000.0
2008-02-26 01:56:00,1.47618,1.47635,1.47608,1.47625,42800000.0
2008-02-26 01:57:00,1.47616,1.47631,1.4761,1.4762,52100000.0
2008-02-26 01:58:00,1.47623,1.47633,1.47593,1.47601,18600000.0
2008-02-26 01:59:00,1.47628,1.47636,1.47623,1.47628,52200000.0
2008-02-26 02:00:00,1.47586,1.47593,1.47583,1.47591,62800000.0
2008-02-26 02:01:00,1.47592,1.47598,1.47584,1.4759,58200000.0
2008-02-26 02:02:00,1.47583,1.47628,1.47583,1.47616,115500001.0
2008-02-26 02:03:00,1.47628,1.47644,1.47627,1.47642,65200000.0
2008-02-26 02:04:00,1.47617,1.47622,1.47608,1.47608,46300000.0
2008-02-26 02:05:00,1.47605,1.47609,1.47593,1.47598,59600000.0
2008-02-26 02:06:00,1.47611,1.47616,1.47575,1.47607,77500000.0
2008-02-26 02:07:00,1.47594,1.47594,1.47531,1.47576,230000003.0
2008-02-26 02:08:00,1.47578,1.476,1.47578,1.476,45600000.0
2008-02-26 02:09:00,1.4763,1.47645,1.47603,1.47624,189800000.0
2008-02-26 02:10:00,1.47593,1.47632,1.47593,1.47607,151400000.0
2008-02-26 02:11:00,1.47609,1.47629,1.47609,1.47629,30400000.0
2008-02-26 02:12:00,1.47621,1.47639,1.47616,1.47619,81100000.0
2008-02-26 02:13:00,1.47597,1.47627,1.47597,1.47627,38000000.0
2008-02-26 02:14:00,1.47643,1.47657,1.47623,1.47639,164000000.0
2008-02-26 02:15:00,1.47629,1.47634,1.47589,1.47596,227000000.0
2008-02-26 02:16:00,1.47594,1.47639,1.47584,1.47599,197000002.0
2008-02-26 02:17:00,1.47605,1.47646,1.4757,1.47587,223000001.0
2008-02-26 02:18:00,1.4761,1.47635,1.47567,1.47618,33200000.0
2008-02-26 02:19:00,1.47642,1.47661,1.4763,1.47634,43000000.0
2008-02-26 02:20:00,1.47664,1.47665,1.47637,1.47639,54000001.0
2008-02-26 02:21:00,1.47643,1.47661,1.47628,1.47661,62600000.0
2008-02-26 02:22:00,1.47647,1.47648,1.47614,1.47618,36300000.0
2008-02-26 02:23:00,1.47659,1.47682,1.47659,1.47673,32500000.0
2008-02-26 02:24:00,1.47659,1.47681,1.47653,1.47678,37400000.0
2008-02-26 02:25:00,1.4767,1.47695,1.47664,1.47665,95000000.0
2008-02-26 02:26:00,1.47645,1.47688,1.47631,1.47688,85700000.0
2008-02-26 02:27:00,1.47672,1.47676,1.47657,1.47667,48300000.0
2008-02-26 02:28:00,1.47664,1.47677,1.47658,1.47666,57700000.0
2008-02-26 02:29:00,1.47689,1.47698,1.4767,1.47681,43000000.0
2008-02-26 02:30:00,1.47688,1.47703,1.47664,1.47675,26000000.0
2008-02-26 02:31:00,1.47671,1.47686,1.47662,1.4767,60699999.0
2008-02-26 02:32:00,1.47683,1.47683,1.47653,1.47675,146500001.0
2008-02-26 02:33:00,1.47644,1.47649,1.4763,1.47634,169200000.0
2008-02-26 02:34:00,1.4762,1.47672,1.4762,1.47652,65200000.0
2008-02-26 02:35:00,1.47665,1.47665,1.47608,1.47625,80000000.0
2008-02-26 02:36:00,1.47685,1.477,1.4761,1.4768,142900000.0
2008-02-26 02:37:00,1.47655,1.47655,1.47636,1.47636,103200000.0
2008-02-26 02:38:00,1.47628,1.47649,1.47628,1.47649,94000002.0
2008-02-26 02:39:00,1.47662,1.47662,1.47637,1.47655,49800000.0
2008-02-26 02:40:00,1.4768,1.47697,1.47678,1.47683,42000000.0
2008-02-26 02:41:00,1.47657,1.47674,1.47654,1.47654,42700000.0
2008-02-26 02:42:00,1.47652,1.47668,1.47648,1.47664,41800000.0
2008-02-26 02:43:00,1.47659,1.47685,1.47644,1.47685,35000000.0
2008-02-26 02:44:00,1.47693,1.47709,1.47657,1.47667,82600000.0
2008-02-26 02:45:00,1.47633,1.47661,1.47628,1.47628,35100000.0
2008-02-26 02:46:00,1.47602,1.47632,1.47599,1.47605,175400001.0
2008-02-26 02:47:00,1.47607,1.47702,1.47607,1.47694,215800000.0
2008-02-26 02:48:00,1.47706,1.47706,1.47673,1.47694,107200000.0
2008-02-26 02:49:00,1.47696,1.4772,1.47661,1.47672,64800000.0
2008-02-26 02:50:00,1.47684,1.47693,1.47639,1.4768,130400001.0
2008-02-26 02:51:00,1.47634,1.4764,1.47612,1.47628,61400000.0
2008-02-26 02:52:00,1.47654,1.47671,1.47645,1.4766,47800000.0
2008-02-26 02:53:00,1.47672,1.47679,1.4764,1.47642,35800000.0
2008-02-26 02:54:00,1.47632,1.4766,1.47592,1.4766,32600000.0
2008-02-26 02:55:00,1.47657,1.47692,1.47646,1.47683,37500000.0
2008-02-26 02:56:00,1.4765,1.47661,1.4765,1.47659,61800000.0
2008-02-26 02:57:00,1.47662,1.47666,1.47655,1.47661,51000000.0
2008-02-26 02:58:00,1.47657,1.47666,1.47656,1.47656,61600000.0
2008-02-26 02:59:00,1.47635,1.47655,1.47635,1.47645,72500000.0
2008-02-26 03:00:00,1.47653,1.47659,1.47639,1.47644,153400000.0
2008-02-26 03:01:00,1.47638,1.47638,1.47617,1.47618,34000000.0
2008-02-26 03:02:00,1.4762,1.47626,1.47615,1.47621,42500000.0
2008-02-26 03:03:00,1.47618,1.4763,1.47613,1.4763,89600000.0
2008-02-26 03:04:00,1.47634,1.47672,1.47615,1.47652,50800001.0
2008-02-26 03:05:00,1.47609,1.47615,1.47594,1.47604,51700000.0
2008-02-26 03:06:00,1.47612,1.47624,1.4761,1.47617,41200000.0
2008-02-26 03:07:00,1.47609,1.47645,1.47602,1.4764,79600000.0
2008-02-26 03:08:00,1.47657,1.47688,1.47649,1.47654,67200000.0
2008-02-26 03:09:00,1.47682,1.47698,1.47652,1.47686,41000000.0
2008-02-26 03:10:00,1.47632,1.47692,1.47632,1.47692,26600000.0
2008-02-26 03:11:00,1.47648,1.47648,1.47617,1.47635,23400000.0
2008-02-26 03:12:00,1.47627,1.47667,1.47625,1.47647,44400000.0
2008-02-26 03:13:00,1.47613,1.4765,1.47613,1.47647,48800000.0
2008-02-26 03:14:00,1.4765,1.4768,1.47631,1.47672,46500000.0
2008-02-26 03:15:00,1.47639,1.477,1.47639,1.47684,37900000.0
2008-02-26 03:16:00,1.47674,1.477,1.47646,1.477,27600000.0
2008-02-26 03:17:00,1.47697,1.47719,1.47654,1.47719,54700000.0
2008-02-26 03:18:00,1.47722,1.47722,1.47668,1.47691,41900000.0
2008-02-26 03:19:00,1.47696,1.47701,1.47658,1.47668,52500001.0
2008-02-26 03:20:00,1.47648,1.47694,1.47648,1.47694,69200000.0
2008-02-26 03:21:00,1.47664,1.47667,1.47664,1.47667,33200000.0
2008-02-26 03:22:00,1.47672,1.47699,1.47668,1.47699,51000000.0
2008-02-26 03:23:00,1.47705,1.47725,1.47705,1.47715,59600000.0
2008-02-26 03:24:00,1.47716,1.47718,1.47713,1.47714,40400000.0
2008-02-26 03:25:00,1.47743,1.47743,1.47671,1.47671,24800000.0
2008-02-26 03:26:00,1.47672,1.47687,1.47656,1.47681,151100000.0
2008-02-26 03:27:00,1.47671,1.477,1.47651,1.47651,100200000.0
2008-02-26 03:28:00,1.47635,1.47642,1.47635,1.47638,55500000.0
2008-02-26 03:29:00,1.47617,1.47626,1.47616,1.47626,44600000.0
2008-02-26 03:30:00,1.47644,1.47678,1.47642,1.47678,67100000.0
2008-02-26 03:31:00,1.47696,1.4772,1.47694,1.4772,24300000.0
2008-02-26 03:32:00,1.47686,1.47688,1.47674,1.47676,54400000.0
2008-02-26 03:33:00,1.47684,1.47692,1.47663,1.47666,35400000.0
2008-02-26 03:34:00,1.47678,1.4773,1.47678,1.47688,33600000.0
2008-02-26 03:35:00,1.47723,1.4773,1.47705,1.47715,63800000.0
2008-02-26 03:36:00,1.47727,1.47757,1.47713,1.47742,48900000.0
2008-02-26 03:37:00,1.47731,1.47736,1.47701,1.47731,49000001.0
2008-02-26 03:38:00,1.47713,1.47736,1.47713,1.47714,30500000.0
2008-02-26 03:39:00,1.47724,1.47745,1.47724,1.47733,85100000.0
2008-02-26 03:40:00,1.47713,1.47785,1.477,1.47748,123600000.0
2008-02-26 03:41:00,1.47737,1.47754,1.47737,1.47741,73200000.0
2008-02-26 03:42:00,1.47738,1.47749,1.47735,1.47743,59800000.0
2008-02-26 03:43:00,1.4775,1.47761,1.47743,1.47743,32800000.0
2008-02-26 03:44:00,1.4774,1.47757,1.4774,1.4775,33000000.0
2008-02-26 03:45:00,1.4775,1.47773,1.47742,1.47773,36200000.0
2008-02-26 03:46:00,1.47742,1.47742,1.47725,1.47725,44800000.0
2008-02-26 03:47:00,1.47727,1.4774,1.47725,1.47725,27800000.0
2008-02-26 03:48:00,1.4776,1.4777,1.4774,1.47755,22000000.0
2008-02-26 03:49:00,1.4776,1.4776,1.47725,1.47725,32800000.0
2008-02-26 03:50:00,1.4774,1.4774,1.47701,1.47714,108600000.0
2008-02-26 03:51:00,1.47741,1.47745,1.47728,1.4773,57400000.0
2008-02-26 03:52:00,1.47745,1.47745,1.47693,1.47703,81400000.0
2008-02-26 03:53:00,1.47697,1.47705,1.47678,1.47701,61400000.0
2008-02-26 03:54:00,1.4769,1.4769,1.47675,1.47689,31700000.0
2008-02-26 03:55:00,1.47698,1.47716,1.4769,1.47702,138700000.0
2008-02-26 03:56:00,1.4768,1.47685,1.47665,1.47668,196100000.0
2008-02-26 03:57:00,1.47665,1.47677,1.47662,1.4767,115400000.0
2008-02-26 03:58:00,1.47661,1.47756,1.47647,1.47682,239900000.0
2008-02-26 03:59:00,1.47706,1.47719,1.47685,1.47717,162800000.0
2008-02-26 04:00:00,1.47719,1.47731,1.47715,1.4772,73200000.0
2008-02-26 04:01:00,1.47715,1.47743,1.47691,1.47734,156900000.0
2008-02-26 04:02:00,1.47742,1.47765,1.47721,1.47721,125500000.0
2008-02-26 04:03:00,1.47728,1.47747,1.47722,1.47725,86900000.0
2008-02-26 04:04:00,1.47721,1.47721,1.47709,1.47714,134100000.0
2008-02-26 04:05:00,1.47713,1.47765,1.47702,1.4776,152200000.0
2008-02-26 04:06:00,1.47715,1.4776,1.47715,1.47732,105400000.0
2008-02-26 04:07:00,1.47753,1.47755,1.4773,1.4773,125000000.0
2008-02-26 04:08:00,1.47735,1.47777,1.47735,1.47768,55000000.0
2008-02-26 04:09:00,1.47763,1.47763,1.47739,1.47749,21200000.0
2008-02-26 04:10:00,1.47731,1.47731,1.477,1.47723,99900000.0
2008-02-26 04:11:00,1.47723,1.47755,1.47713,1.47735,41000000.0
2008-02-26 04:12:00,1.47712,1.4772,1.47712,1.47715,74800001.0
2008-02-26 04:13:00,1.47713,1.4773,1.4771,1.47712,68200000.0
2008-02-26 04:14:00,1.47715,1.4773,1.47711,1.4773,62900000.0
2008-02-26 04:15:00,1.47734,1.47756,1.47727,1.47745,91000001.0
2008-02-26 04:16:00,1.47747,1.47755,1.47725,1.47735,77200000.0
2008-02-26 04:17:00,1.47735,1.47743,1.4773,1.4773,65200001.0
2008-02-26 04:18:00,1.47729,1.4774,1.47719,1.4773,138800000.0
2008-02-26 04:19:00,1.47734,1.47746,1.47727,1.47746,58600000.0
2008-02-26 04:20:00,1.47755,1.4777,1.47745,1.47745,170900000.0
2008-02-26 04:21:00,1.47744,1.47748,1.47736,1.47736,37200000.0
2008-02-26 04:22:00,1.4774,1.4774,1.47735,1.47735,21200000.0
2008-02-26 04:23:00,1.47735,1.4774,1.47735,1.47735,31800000.0
2008-02-26 04:24:00,1.47736,1.47752,1.47736,1.47743,133000001.0
2008-02-26 04:25:00,1.47742,1.47809,1.47739,1.47752,218000001.0
2008-02-26 04:26:00,1.4775,1.4775,1.4773,1.47735,117200000.0
2008-02-26 04:27:00,1.47732,1.47754,1.47732,1.47745,57800000.0
2008-02-26 04:28:00,1.47744,1.47755,1.47744,1.47745,46800000.0
2008-02-26 04:29:00,1.4774,1.478,1.4774,1.47758,77100001.0
2008-02-26 04:30:00,1.4772,1.47762,1.47713,1.47741,99400001.0
2008-02-26 04:31:00,1.47734,1.47779,1.47734,1.47753,23200000.0
2008-02-26 04:32:00,1.47757,1.47757,1.47746,1.47748,25600000.0
2008-02-26 04:33:00,1.47737,1.4775,1.47737,1.47747,24800000.0
2008-02-26 04:34:00,1.4775,1.47752,1.4774,1.47749,41400000.0
2008-02-26 04:35:00,1.47732,1.47738,1.47723,1.47731,63400000.0
2008-02-26 04:36:00,1.47732,1.47784,1.477,1.47752,145200000.0
2008-02-26 04:37:00,1.47745,1.47776,1.47723,1.47753,131400000.0
2008-02-26 04:38:00,1.4775,1.47766,1.4775,1.47763,32600000.0
2008-02-26 04:39:00,1.4775,1.47769,1.47747,1.47747,55000000.0
2008-02-26 04:40:00,1.47767,1.47807,1.47767,1.47807,15400000.0
2008-02-26 04:41:00,1.4779,1.47818,1.4779,1.47805,66600000.0
2008-02-26 04:42:00,1.47795,1.47836,1.47795,1.47836,59100000.0
2008-02-26 04:43:00,1.47824,1.47824,1.47814,1.47814,48800000.0
2008-02-26 04:44:00,1.47815,1.47848,1.47815,1.47845,37800000.0
2008-02-26 04:45:00,1.47814,1.47814,1.47761,1.47774,32600000.0
2008-02-26 04:46:00,1.4777,1.4778,1.47769,1.47771,46900000.0
2008-02-26 04:47:00,1.47766,1.478,1.47766,1.47788,87300000.0
2008-02-26 04:48:00,1.47772,1.47806,1.47772,1.47806,46700000.0
2008-02-26 04:49:00,1.47805,1.47815,1.47775,1.47775,68400000.0
2008-02-26 04:50:00,1.47775,1.47827,1.47771,1.47775,26000000.0
2008-02-26 04:51:00,1.4777,1.4777,1.4777,1.4777,30200000.0
2008-02-26 04:52:00,1.47773,1.47832,1.47773,1.4779,72100002.0
2008-02-26 04:53:00,1.47775,1.4778,1.4773,1.4773,38300000.0
2008-02-26 04:54:00,1.47708,1.47752,1.4768,1.4768,47200000.0
2008-02-26 04:55:00,1.47744,1.47744,1.47706,1.47731,35000000.0
2008-02-26 04:56:00,1.47692,1.47732,1.47692,1.477,51700000.0
2008-02-26 04:57:00,1.47718,1.47722,1.47715,1.47715,9800000.0
2008-02-26 04:58:00,1.47714,1.47733,1.47714,1.47724,23200000.0
2008-02-26 04:59:00,1.47718,1.47743,1.47718,1.47718,81500000.0
2008-02-26 05:00:00,1.47723,1.47759,1.4772,1.47722,166000000.0
2008-02-26 05:01:00,1.47735,1.47756,1.47731,1.47749,47500000.0
2008-02-26 05:02:00,1.47725,1.47741,1.47723,1.47725,260400000.0
2008-02-26 05:03:00,1.47748,1.47763,1.47717,1.47717,177300000.0
2008-02-26 05:04:00,1.47725,1.47733,1.47725,1.47733,175800001.0
2008-02-26 05:05:00,1.47733,1.47742,1.47728,1.47741,170200000.0
2008-02-26 05:06:00,1.47708,1.47718,1.477,1.47713,186600000.0
2008-02-26 05:07:00,1.47748,1.4776,1.47712,1.47712,290900001.0
2008-02-26 05:08:00,1.47721,1.47778,1.47721,1.47742,263400000.0
2008-02-26 05:09:00,1.47737,1.47764,1.47736,1.47746,204200001.0
2008-02-26 05:10:00,1.47748,1.47761,1.47747,1.47758,209900000.0
2008-02-26 05:11:00,1.47748,1.47765,1.47746,1.47756,120000000.0
2008-02-26 05:12:00,1.47753,1.4777,1.47753,1.4776,142200001.0
2008-02-26 05:13:00,1.47768,1.47793,1.47768,1.47768,153700000.0
2008-02-26 05:14:00,1.47758,1.47765,1.47753,1.47758,277800000.0
2008-02-26 05:15:00,1.47751,1.47755,1.47734,1.47734,200200000.0
2008-02-26 05:16:00,1.47729,1.47741,1.47721,1.47731,213100000.0
2008-02-26 05:17:00,1.4779,1.4779,1.4779,1.4779,234100000.0
2008-02-26 05:18:00,1.47727,1.47727,1.47695,1.47705,234100000.0
2008-02-26 05:19:00,1.47731,1.47756,1.47721,1.47734,283400002.0
2008-02-26 05:20:00,1.47726,1.47741,1.47721,1.47726,277700001.0
2008-02-26 05:21:00,1.47722,1.47769,1.47717,1.47746,310700000.0
2008-02-26 05:22:00,1.47739,1.47752,1.47732,1.47752,203900000.0
2008-02-26 05:23:00,1.47753,1.47755,1.47727,1.47735,142300000.0
2008-02-26 05:24:00,1.47746,1.47751,1.47741,1.47744,160400001.0
2008-02-26 05:25:00,1.4771,1.47761,1.477,1.47756,254900002.0
2008-02-26 05:26:00,1.47744,1.47746,1.47734,1.47737,114400000.0
2008-02-26 05:27:00,1.4775,1.4778,1.47706,1.47743,152100000.0
2008-02-26 05:28:00,1.4775,1.47764,1.47728,1.47755,217100000.0
2008-02-26 05:29:00,1.47731,1.47764,1.47703,1.47717,253300000.0
2008-02-26 05:30:00,1.47737,1.47742,1.47708,1.47708,204100000.0
2008-02-26 05:31:00,1.47714,1.47739,1.47706,1.47714,77300000.0
2008-02-26 05:32:00,1.47706,1.47737,1.47678,1.47678,159900000.0
2008-02-26 05:33:00,1.47683,1.47691,1.47654,1.47667,221000002.0
2008-02-26 05:34:00,1.47682,1.47711,1.47647,1.4767,234400000.0
2008-02-26 05:35:00,1.47665,1.47694,1.47645,1.47667,282500002.0
2008-02-26 05:36:00,1.47682,1.47699,1.4768,1.47683,162300000.0
2008-02-26 05:37:00,1.47681,1.47691,1.47676,1.47681,167800000.0
2008-02-26 05:38:00,1.47688,1.47731,1.47688,1.47729,137400000.0
2008-02-26 05:39:00,1.47731,1.47743,1.47723,1.47736,161700000.0
2008-02-26 05:40:00,1.47719,1.47746,1.47711,1.47713,219100002.0
2008-02-26 05:41:00,1.47755,1.47779,1.47748,1.47779,124800000.0
2008-02-26 05:42:00,1.47776,1.47795,1.47761,1.47761,214300002.0
2008-02-26 05:43:00,1.4777,1.47826,1.47761,1.47761,72800000.0
2008-02-26 05:44:00,1.47756,1.47781,1.47754,1.47764,97000000.0
2008-02-26 05:45:00,1.47758,1.47771,1.47732,1.47732,190000000.0
2008-02-26 05:46:00,1.47721,1.47739,1.47716,1.47734,188400000.0
2008-02-26 05:47:00,1.47737,1.47745,1.47724,1.47739,196900000.0
2008-02-26 05:48:00,1.47727,1.4775,1.47717,1.47741,268600000.0
2008-02-26 05:49:00,1.47739,1.47764,1.47728,1.47728,188400001.0
2008-02-26 05:50:00,1.47726,1.47761,1.47726,1.47741,263000001.0
2008-02-26 05:51:00,1.47744,1.47744,1.47725,1.47726,164700000.0
2008-02-26 05:52:00,1.47722,1.47751,1.47713,1.47751,184600000.0
2008-02-26 05:53:00,1.47749,1.47754,1.47724,1.47726,104300001.0
2008-02-26 05:54:00,1.47736,1.47754,1.4772,1.47754,172600000.0
2008-02-26 05:55:00,1.47732,1.47761,1.47726,1.47739,211300001.0
2008-02-26 05:56:00,1.47736,1.47754,1.47726,1.47729,117200000.0
2008-02-26 05:57:00,1.47728,1.47749,1.47728,1.47745,188500000.0
2008-02-26 05:58:00,1.47748,1.4777,1.47745,1.47755,133600000.0
2008-02-26 05:59:00,1.47753,1.4776,1.47739,1.47742,96400001.0
2008-02-26 06:00:00,1.47751,1.47781,1.47742,1.47742,252500003.0
2008-02-26 06:01:00,1.47738,1.47746,1.47719,1.4772,174600001.0
2008-02-26 06:02:00,1.47715,1.47736,1.47713,1.47724,264100000.0
2008-02-26 06:03:00,1.47732,1.47737,1.47728,1.47728,30600000.0
2008-02-26 06:04:00,1.47742,1.47782,1.47742,1.47778,150800000.0
2008-02-26 06:05:00,1.47787,1.47798,1.4778,1.47785,464699999.0
2008-02-26 06:06:00,1.47797,1.4782,1.47795,1.47816,77100001.0
2008-02-26 06:07:00,1.47808,1.47808,1.47768,1.47768,331400000.0
2008-02-26 06:08:00,1.47766,1.47788,1.47766,1.47776,458500000.0
2008-02-26 06:09:00,1.47778,1.47813,1.47775,1.47781,390100001.0
2008-02-26 06:10:00,1.47797,1.47829,1.47797,1.47809,255400000.0
2008-02-26 06:11:00,1.47801,1.47847,1.47795,1.47811,407300001.0
2008-02-26 06:12:00,1.47801,1.47834,1.47794,1.47811,263600000.0
2008-02-26 06:13:00,1.47814,1.47838,1.47799,1.47833,325700001.0
2008-02-26 06:14:00,1.47824,1.47824,1.4779,1.47801,371100000.0
2008-02-26 06:15:00,1.47791,1.47791,1.47757,1.47785,136300000.0
2008-02-26 06:16:00,1.47773,1.47787,1.47747,1.47752,208200001.0
2008-02-26 06:17:00,1.47777,1.47789,1.4777,1.47773,172500001.0
2008-02-26 06:18:00,1.47758,1.4776,1.47725,1.47725,225100000.0
2008-02-26 06:19:00,1.47714,1.47744,1.47714,1.47727,190300001.0
2008-02-26 06:20:00,1.47714,1.47721,1.47689,1.4769,263700000.0
2008-02-26 06:21:00,1.47699,1.47706,1.4768,1.47696,250000000.0
2008-02-26 06:22:00,1.47702,1.47745,1.47702,1.4772,276100001.0
2008-02-26 06:23:00,1.47734,1.47734,1.47698,1.47718,302500000.0
2008-02-26 06:24:00,1.4772,1.47764,1.4772,1.4774,302400001.0
2008-02-26 06:25:00,1.47738,1.47742,1.47714,1.47714,264300000.0
2008-02-26 06:26:00,1.47701,1.47713,1.47693,1.47702,342300001.0
2008-02-26 06:27:00,1.47695,1.47703,1.4769,1.47697,292600000.0
2008-02-26 06:28:00,1.47684,1.47702,1.47675,1.47687,359000003.0
2008-02-26 06:29:00,1.47685,1.47693,1.47678,1.47683,90400000.0
2008-02-26 06:30:00,1.47698,1.47732,1.4769,1.4769,255600000.0
2008-02-26 06:31:00,1.47711,1.47797,1.47711,1.47797,164600001.0
2008-02-26 06:32:00,1.4781,1.47827,1.4779,1.4779,207500000.0
2008-02-26 06:33:00,1.47785,1.47804,1.47784,1.47789,222400000.0
2008-02-26 06:34:00,1.47787,1.47801,1.47762,1.47778,214100001.0
2008-02-26 06:35:00,1.4778,1.47786,1.47767,1.47767,113300000.0
2008-02-26 06:36:00,1.47766,1.47776,1.47766,1.47766,79500000.0
2008-02-26 06:37:00,1.47766,1.47774,1.47763,1.47768,215600000.0
2008-02-26 06:38:00,1.47767,1.47791,1.47758,1.47759,109100000.0
2008-02-26 06:39:00,1.4776,1.47767,1.47743,1.47743,52600000.0
2008-02-26 06:40:00,1.4776,1.4776,1.47743,1.47751,150200002.0
2008-02-26 06:41:00,1.47759,1.47768,1.47724,1.47768,167600000.0
2008-02-26 06:42:00,1.47754,1.4776,1.4773,1.47738,262200000.0
2008-02-26 06:43:00,1.47755,1.47763,1.4775,1.47757,207800001.0
2008-02-26 06:44:00,1.47748,1.47875,1.47738,1.47839,291600001.0
2008-02-26 06:45:00,1.47846,1.47846,1.47808,1.47821,245000001.0
2008-02-26 06:46:00,1.47816,1.47861,1.47816,1.47861,246800000.0
2008-02-26 06:47:00,1.47868,1.47909,1.47865,1.47865,235300001.0
2008-02-26 06:48:00,1.47859,1.47906,1.47859,1.479,347600001.0
2008-02-26 06:49:00,1.47884,1.47918,1.47883,1.47883,307500000.0
2008-02-26 06:50:00,1.47917,1.47922,1.47877,1.47877,307600002.0
2008-02-26 06:51:00,1.47876,1.47899,1.47869,1.47886,234100001.0
2008-02-26 06:52:00,1.47896,1.47909,1.47891,1.47891,246700000.0
2008-02-26 06:53:00,1.4789,1.47904,1.47849,1.47849,260700000.0
2008-02-26 06:54:00,1.47849,1.47855,1.47822,1.47832,427500001.0
2008-02-26 06:55:00,1.47838,1.47848,1.47826,1.47833,276200000.0
2008-02-26 06:56:00,1.47845,1.4786,1.47828,1.47854,243500000.0
2008-02-26 06:57:00,1.47843,1.47844,1.47833,1.47834,88800000.0
2008-02-26 06:58:00,1.47831,1.47838,1.47819,1.47836,211500000.0
2008-02-26 06:59:00,1.47846,1.47878,1.47826,1.47855,278100000.0
2008-02-26 07:00:00,1.47877,1.47888,1.47873,1.47874,116100000.0
2008-02-26 07:01:00,1.47868,1.47869,1.47847,1.47869,244400000.0
2008-02-26 07:02:00,1.47859,1.47874,1.47849,1.47859,386500002.0
2008-02-26 07:03:00,1.47857,1.47867,1.4784,1.4784,155200000.0
2008-02-26 07:04:00,1.47834,1.4785,1.4783,1.47841,276400000.0
2008-02-26 07:05:00,1.47841,1.47841,1.47818,1.47837,124200000.0
2008-02-26 07:06:00,1.47838,1.47843,1.47823,1.47834,221100000.0
2008-02-26 07:07:00,1.4784,1.47854,1.4783,1.47854,218800000.0
2008-02-26 07:08:00,1.47845,1.47846,1.47825,1.47834,275600000.0
2008-02-26 07:09:00,1.47825,1.47842,1.47822,1.47832,245400002.0
2008-02-26 07:10:00,1.47843,1.4785,1.47832,1.47832,470300000.0
2008-02-26 07:11:00,1.47829,1.47839,1.47829,1.47832,346500000.0
2008-02-26 07:12:00,1.47832,1.47847,1.47827,1.47845,271000000.0
2008-02-26 07:13:00,1.47845,1.47847,1.47829,1.47837,228700000.0
2008-02-26 07:14:00,1.47839,1.47856,1.47837,1.4785,556000003.0
2008-02-26 07:15:00,1.47847,1.47873,1.4784,1.47869,234600000.0
2008-02-26 07:16:00,1.47854,1.47864,1.47847,1.47858,172800000.0
2008-02-26 07:17:00,1.47844,1.47849,1.47826,1.47826,207400000.0
2008-02-26 07:18:00,1.47816,1.47836,1.47789,1.47835,484700002.0
2008-02-26 07:19:00,1.47832,1.47848,1.4782,1.47846,316899999.0
2008-02-26 07:20:00,1.47843,1.47843,1.47812,1.47812,442400000.0
2008-02-26 07:21:00,1.47819,1.47845,1.47812,1.47845,279900001.0
2008-02-26 07:22:00,1.47839,1.47861,1.47836,1.47854,333300000.0
2008-02-26 07:23:00,1.47861,1.47873,1.47839,1.47853,429200001.0
2008-02-26 07:24:00,1.47848,1.47864,1.47843,1.47843,283600000.0
2008-02-26 07:25:00,1.47841,1.47841,1.478,1.47801,339900001.0
2008-02-26 07:26:00,1.47771,1.47802,1.47768,1.47773,272800001.0
2008-02-26 07:27:00,1.47767,1.47834,1.47767,1.47834,149000000.0
2008-02-26 07:28:00,1.47826,1.47826,1.47803,1.4782,230300000.0
2008-02-26 07:29:00,1.47817,1.47832,1.47797,1.47817,198700000.0
2008-02-26 07:30:00,1.47817,1.47832,1.47811,1.47816,547700001.0
2008-02-26 07:31:00,1.47805,1.47826,1.47805,1.47814,226400000.0
2008-02-26 07:32:00,1.478,1.47811,1.47784,1.47786,457000000.0
2008-02-26 07:33:00,1.47786,1.47803,1.47776,1.47787,432900000.0
2008-02-26 07:34:00,1.4779,1.47801,1.47781,1.47784,272400001.0
2008-02-26 07:35:00,1.47787,1.47805,1.47783,1.47788,259000000.0
2008-02-26 07:36:00,1.47781,1.47801,1.47774,1.47798,384000002.0
2008-02-26 07:37:00,1.47789,1.47789,1.4776,1.47767,181000000.0
2008-02-26 07:38:00,1.47755,1.4776,1.47748,1.47755,62200000.0
2008-02-26 07:39:00,1.4774,1.47745,1.47725,1.47745,442699999.0
2008-02-26 07:40:00,1.47738,1.47747,1.47713,1.47717,312400000.0
2008-02-26 07:41:00,1.47727,1.47745,1.47717,1.47733,615000000.0
2008-02-26 07:42:00,1.47727,1.47732,1.47708,1.47722,296400000.0
2008-02-26 07:43:00,1.47718,1.47736,1.47711,1.47727,181200001.0
2008-02-26 07:44:00,1.47738,1.47741,1.47715,1.47731,391900001.0
2008-02-26 07:45:00,1.47745,1.47787,1.47745,1.47766,371300000.0
2008-02-26 07:46:00,1.47758,1.47779,1.47736,1.47746,478900000.0
2008-02-26 07:47:00,1.47731,1.47748,1.47708,1.4772,708200001.0
2008-02-26 07:48:00,1.47726,1.47755,1.47723,1.47735,747700000.0
2008-02-26 07:49:00,1.47747,1.4776,1.47734,1.47745,651099998.0
2008-02-26 07:50:00,1.4775,1.47765,1.47736,1.47745,566100000.0
2008-02-26 07:51:00,1.4776,1.4776,1.47727,1.47747,618100002.0
2008-02-26 07:52:00,1.47739,1.47745,1.47719,1.47725,427100001.0
2008-02-26 07:53:00,1.47744,1.47771,1.47729,1.47743,632500002.0
2008-02-26 07:54:00,1.47747,1.47764,1.47727,1.4773,325800000.0
2008-02-26 07:55:00,1.4773,1.47755,1.47725,1.47729,417000000.0
2008-02-26 07:56:00,1.47732,1.4774,1.47706,1.47724,746700003.0
2008-02-26 07:57:00,1.47742,1.47759,1.47725,1.47744,556900000.0
2008-02-26 07:58:00,1.47752,1.47762,1.47739,1.47744,690900000.0
2008-02-26 07:59:00,1.47729,1.47747,1.47724,1.47729,453900001.0
2008-02-26 08:00:00,1.47742,1.47755,1.4773,1.47748,371300000.0
2008-02-26 08:01:00,1.47737,1.47774,1.4773,1.47757,487800002.0
2008-02-26 08:02:00,1.47757,1.47775,1.47748,1.47754,249000000.0
2008-02-26 08:03:00,1.47747,1.47769,1.47743,1.47744,466800002.0
2008-02-26 08:04:00,1.47747,1.47766,1.4774,1.47762,377400001.0
2008-02-26 08:05:00,1.47755,1.47773,1.47748,1.47773,269000000.0
2008-02-26 08:06:00,1.47791,1.47791,1.47754,1.47772,619300002.0
2008-02-26 08:07:00,1.47765,1.47775,1.47748,1.4776,560399999.0
2008-02-26 08:08:00,1.47767,1.47775,1.47757,1.47762,367900001.0
2008-02-26 08:09:00,1.47754,1.47769,1.47739,1.47752,506800000.0
2008-02-26 08:10:00,1.47749,1.47785,1.47732,1.47763,596600000.0
2008-02-26 08:11:00,1.47763,1.47763,1.47721,1.47738,250700001.0
2008-02-26 08:12:00,1.47747,1.4778,1.47745,1.4776,434300001.0
2008-02-26 08:13:00,1.47759,1.47773,1.47751,1.47767,241600002.0
2008-02-26 08:14:00,1.47769,1.47787,1.47769,1.47771,135800002.0
2008-02-26 08:15:00,1.47784,1.47811,1.47782,1.478,348500001.0
2008-02-26 08:16:00,1.47804,1.47817,1.47795,1.47795,321100002.0
2008-02-26 08:17:00,1.47789,1.47796,1.47776,1.47777,249100000.0
2008-02-26 08:18:00,1.4778,1.47805,1.4778,1.47796,186300000.0
2008-02-26 08:19:00,1.47815,1.47818,1.47787,1.47801,348500002.0
2008-02-26 08:20:00,1.47794,1.47795,1.47779,1.47785,274100000.0
2008-02-26 08:21:00,1.47786,1.47809,1.47775,1.47781,441900000.0
2008-02-26 08:22:00,1.47779,1.47791,1.47774,1.47779,322600000.0
2008-02-26 08:23:00,1.47777,1.47789,1.47767,1.47771,223100001.0
2008-02-26 08:24:00,1.47775,1.47806,1.47766,1.47786,428000000.0
2008-02-26 08:25:00,1.4777,1.47773,1.47749,1.47751,610500003.0
2008-02-26 08:26:00,1.47761,1.47779,1.47759,1.47779,298500000.0
2008-02-26 08:27:00,1.47779,1.47786,1.47764,1.47774,324100000.0
2008-02-26 08:28:00,1.4777,1.47773,1.47738,1.4775,550900000.0
2008-02-26 08:29:00,1.47745,1.47765,1.47741,1.47752,443300001.0
2008-02-26 08:30:00,1.47765,1.47785,1.47758,1.47772,425000002.0
2008-02-26 08:31:00,1.47765,1.47779,1.47747,1.47759,302700001.0
2008-02-26 08:32:00,1.47763,1.47786,1.47758,1.47771,284600000.0
2008-02-26 08:33:00,1.47774,1.4779,1.47773,1.4779,195400000.0
2008-02-26 08:34:00,1.47787,1.47797,1.47768,1.4778,607400001.0
2008-02-26 08:35:00,1.4777,1.47787,1.47767,1.47775,547300001.0
2008-02-26 08:36:00,1.47782,1.47805,1.47776,1.4779,391300000.0
2008-02-26 08:37:00,1.47778,1.47778,1.47741,1.47747,339700000.0
2008-02-26 08:38:00,1.47749,1.47765,1.47734,1.47746,399899999.0
2008-02-26 08:39:00,1.47736,1.47752,1.47719,1.47746,503100001.0
2008-02-26 08:40:00,1.47725,1.47762,1.47719,1.47725,280300000.0
2008-02-26 08:41:00,1.47728,1.47777,1.47728,1.47774,506400002.0
2008-02-26 08:42:00,1.47783,1.4781,1.47775,1.47792,467400000.0
2008-02-26 08:43:00,1.47795,1.47819,1.47783,1.47788,293400001.0
2008-02-26 08:44:00,1.47799,1.47813,1.4779,1.47804,418100001.0
2008-02-26 08:45:00,1.47795,1.47796,1.47761,1.47775,606400000.0
2008-02-26 08:46:00,1.47768,1.47799,1.47759,1.47782,765200001.0
2008-02-26 08:47:00,1.47794,1.478,1.47776,1.47782,506200000.0
2008-02-26 08:48:00,1.47779,1.47802,1.47769,1.47789,390600000.0
2008-02-26 08:49:00,1.47791,1.47798,1.47768,1.47784,481600000.0
2008-02-26 08:50:00,1.47795,1.47805,1.4778,1.47803,524200000.0
2008-02-26 08:51:00,1.47802,1.47802,1.47753,1.4777,584300001.0
2008-02-26 08:52:00,1.47773,1.47784,1.47745,1.47765,548700000.0
2008-02-26 08:53:00,1.4777,1.47785,1.4775,1.4776,538400001.0
2008-02-26 08:54:00,1.47771,1.47802,1.47761,1.47774,705100001.0
2008-02-26 08:55:00,1.47817,1.4784,1.47802,1.47811,616000002.0
2008-02-26 08:56:00,1.47811,1.47868,1.47809,1.47858,504200001.0
2008-02-26 08:57:00,1.47857,1.47858,1.47809,1.47846,468900001.0
2008-02-26 08:58:00,1.47859,1.4788,1.47835,1.47855,476800001.0
2008-02-26 08:59:00,1.47852,1.47872,1.47849,1.47856,365000003.0
2008-02-26 09:00:00,1.4785,1.47872,1.4782,1.47835,447800001.0
2008-02-26 09:01:00,1.47831,1.47877,1.47829,1.47851,360300001.0
2008-02-26 09:02:00,1.47838,1.47861,1.47832,1.47838,630200001.0
2008-02-26 09:03:00,1.4782,1.4782,1.4779,1.4779,546400000.0
2008-02-26 09:04:00,1.47793,1.47833,1.47784,1.478,633700002.0
2008-02-26 09:05:00,1.47787,1.47807,1.47782,1.47804,536099999.0
2008-02-26 09:06:00,1.47791,1.47821,1.47786,1.47809,585600002.0
2008-02-26 09:07:00,1.47793,1.478,1.47769,1.47781,346100000.0
2008-02-26 09:08:00,1.47787,1.47797,1.47768,1.47768,219600001.0
2008-02-26 09:09:00,1.47772,1.47785,1.4775,1.47764,246100000.0
2008-02-26 09:10:00,1.47767,1.47784,1.47757,1.4776,361400001.0
2008-02-26 09:11:00,1.47752,1.47777,1.47741,1.47742,586500002.0
2008-02-26 09:12:00,1.47744,1.47777,1.47738,1.47755,470000001.0
2008-02-26 09:13:00,1.47775,1.47818,1.47771,1.47808,467300002.0
2008-02-26 09:14:00,1.47821,1.47846,1.47816,1.47834,327700002.0
2008-02-26 09:15:00,1.47823,1.47823,1.47801,1.4782,381000000.0
2008-02-26 09:16:00,1.47807,1.47809,1.47778,1.47782,547500001.0
2008-02-26 09:17:00,1.47815,1.47843,1.47807,1.47807,477100000.0
2008-02-26 09:18:00,1.47804,1.47822,1.47795,1.47809,220000002.0
2008-02-26 09:19:00,1.47812,1.47828,1.47791,1.47793,493900001.0
2008-02-26 09:20:00,1.47792,1.47817,1.47792,1.47798,256000000.0
2008-02-26 09:21:00,1.47801,1.47808,1.47788,1.47804,313700000.0
2008-02-26 09:22:00,1.47812,1.47825,1.47807,1.47815,342500002.0
2008-02-26 09:23:00,1.47823,1.47842,1.47821,1.47841,365600000.0
2008-02-26 09:24:00,1.47843,1.47864,1.4783,1.47838,298100000.0
2008-02-26 09:25:00,1.47832,1.47839,1.47819,1.47826,432800000.0
2008-02-26 09:26:00,1.47836,1.47852,1.47833,1.47839,535900003.0
2008-02-26 09:27:00,1.47848,1.47857,1.47837,1.47839,351800002.0
2008-02-26 09:28:00,1.47849,1.47851,1.47789,1.4781,523400000.0
2008-02-26 09:29:00,1.47793,1.47793,1.47755,1.47777,461400002.0
2008-02-26 09:30:00,1.47735,1.47748,1.47672,1.47678,690300000.0
2008-02-26 09:31:00,1.47663,1.47703,1.47663,1.47693,345100001.0
2008-02-26 09:32:00,1.47705,1.4771,1.47681,1.47688,391400000.0
2008-02-26 09:33:00,1.47679,1.4768,1.47653,1.47653,237900000.0
2008-02-26 09:34:00,1.47676,1.47686,1.47671,1.47676,451800001.0
2008-02-26 09:35:00,1.47684,1.47701,1.47681,1.47685,227400000.0
2008-02-26 09:36:00,1.47687,1.477,1.47663,1.47693,374700000.0
2008-02-26 09:37:00,1.47712,1.47775,1.47712,1.47729,429500000.0
2008-02-26 09:38:00,1.4772,1.47745,1.47718,1.47719,382000000.0
2008-02-26 09:39:00,1.47679,1.47733,1.47663,1.47696,384400001.0
2008-02-26 09:40:00,1.47694,1.47719,1.47644,1.47653,391600001.0
2008-02-26 09:41:00,1.47648,1.47662,1.47641,1.47656,438000001.0
2008-02-26 09:42:00,1.47667,1.47697,1.47662,1.47675,465600001.0
2008-02-26 09:43:00,1.4768,1.4768,1.47634,1.47653,279200000.0
2008-02-26 09:44:00,1.4766,1.47674,1.47625,1.47639,427100000.0
2008-02-26 09:45:00,1.47673,1.47704,1.47664,1.47664,551000000.0
2008-02-26 09:46:00,1.47675,1.47675,1.4765,1.47653,314299999.0
2008-02-26 09:47:00,1.47664,1.47668,1.47637,1.47647,394700000.0
2008-02-26 09:48:00,1.47657,1.47686,1.47645,1.47659,316900001.0
2008-02-26 09:49:00,1.47664,1.47668,1.47636,1.47651,576600000.0
2008-02-26 09:50:00,1.47654,1.47673,1.47646,1.47659,493700001.0
2008-02-26 09:51:00,1.47654,1.47663,1.47634,1.47637,562700003.0
2008-02-26 09:52:00,1.47613,1.47613,1.4757,1.47573,488100001.0
2008-02-26 09:53:00,1.47561,1.47582,1.47538,1.47538,404600002.0
2008-02-26 09:54:00,1.4754,1.47566,1.47507,1.47563,496200002.0
2008-02-26 09:55:00,1.47571,1.47575,1.47543,1.47553,538400000.0
2008-02-26 09:56:00,1.47552,1.47552,1.47475,1.47487,410800003.0
2008-02-26 09:57:00,1.47487,1.47523,1.47464,1.4749,591600003.0
2008-02-26 09:58:00,1.47502,1.47573,1.475,1.4753,807100003.0
2008-02-26 09:59:00,1.4753,1.47563,1.47481,1.47499,738000001.0
2008-02-26 10:00:00,1.4752,1.47549,1.47491,1.4753,308700001.0
2008-02-26 10:01:00,1.47527,1.47546,1.47506,1.47517,644700000.0
2008-02-26 10:02:00,1.47521,1.47544,1.47508,1.47526,595200001.0
2008-02-26 10:03:00,1.47509,1.4752,1.47475,1.47513,431900001.0
2008-02-26 10:04:00,1.47514,1.47533,1.47486,1.4749,423000000.0
2008-02-26 10:05:00,1.47485,1.47549,1.47485,1.47509,376700001.0
2008-02-26 10:06:00,1.47505,1.47534,1.47496,1.47508,484400000.0
2008-02-26 10:07:00,1.47489,1.47521,1.47458,1.47486,550100002.0
2008-02-26 10:08:00,1.47493,1.47535,1.47493,1.47518,484100001.0
2008-02-26 10:09:00,1.47513,1.4753,1.47496,1.4753,465700000.0
2008-02-26 10:10:00,1.47524,1.47525,1.47506,1.47514,320200001.0
2008-02-26 10:11:00,1.4751,1.47511,1.47488,1.47506,371000000.0
2008-02-26 10:12:00,1.47493,1.47511,1.47478,1.47498,473300002.0
2008-02-26 10:13:00,1.47485,1.47494,1.47465,1.47476,513300002.0
2008-02-26 10:14:00,1.47464,1.47473,1.47416,1.47423,543900002.0
2008-02-26 10:15:00,1.47424,1.47437,1.47411,1.47427,454400002.0
2008-02-26 10:16:00,1.47425,1.47432,1.47405,1.47422,341600000.0
2008-02-26 10:17:00,1.47416,1.47416,1.47361,1.47378,341800002.0
2008-02-26 10:18:00,1.47382,1.47391,1.47346,1.47346,403800000.0
2008-02-26 10:19:00,1.4733,1.47357,1.473,1.47316,392200002.0
2008-02-26 10:20:00,1.47334,1.47399,1.47331,1.47338,508600000.0
2008-02-26 10:21:00,1.47339,1.47361,1.47321,1.47352,391500000.0
2008-02-26 10:22:00,1.47358,1.47373,1.47329,1.4735,325800001.0
2008-02-26 10:23:00,1.47337,1.4736,1.47325,1.47332,509800000.0
2008-02-26 10:24:00,1.47334,1.47372,1.47333,1.47339,376100000.0
2008-02-26 10:25:00,1.47339,1.47339,1.47306,1.47319,423100001.0
2008-02-26 10:26:00,1.47317,1.47337,1.47311,1.47329,533500001.0
2008-02-26 10:27:00,1.47337,1.47352,1.47327,1.47344,395100000.0
2008-02-26 10:28:00,1.47362,1.47392,1.47362,1.47376,632500003.0
2008-02-26 10:29:00,1.47406,1.47423,1.4739,1.47408,536300000.0
2008-02-26 10:30:00,1.47405,1.47435,1.47385,1.47401,689500001.0
2008-02-26 10:31:00,1.47396,1.47396,1.47368,1.47385,545200000.0
2008-02-26 10:32:00,1.47377,1.47426,1.47377,1.47385,499000002.0
2008-02-26 10:33:00,1.47399,1.47416,1.47382,1.47405,524700001.0
2008-02-26 10:34:00,1.47386,1.47387,1.47347,1.47368,386100000.0
2008-02-26 10:35:00,1.47367,1.47409,1.47367,1.47388,497900000.0
2008-02-26 10:36:00,1.47378,1.47404,1.47356,1.47387,515700000.0
2008-02-26 10:37:00,1.474,1.474,1.4734,1.4734,468200000.0
2008-02-26 10:38:00,1.47304,1.47306,1.47217,1.47217,449300000.0
2008-02-26 10:39:00,1.47219,1.47267,1.47195,1.47217,418700001.0
2008-02-26 10:40:00,1.47215,1.47238,1.47202,1.4722,351700000.0
2008-02-26 10:41:00,1.47224,1.47253,1.47197,1.47238,649300002.0
2008-02-26 10:42:00,1.47238,1.47305,1.47237,1.47277,387800000.0
2008-02-26 10:43:00,1.47283,1.47317,1.47261,1.47308,410600000.0
2008-02-26 10:44:00,1.47324,1.47335,1.47283,1.47296,519900002.0
2008-02-26 10:45:00,1.47324,1.47349,1.47302,1.47321,511900000.0
2008-02-26 10:46:00,1.47266,1.47287,1.47251,1.47254,319400000.0
2008-02-26 10:47:00,1.4725,1.47267,1.47245,1.4725,429600000.0
2008-02-26 10:48:00,1.47245,1.47253,1.47222,1.47248,580100002.0
2008-02-26 10:49:00,1.47221,1.47221,1.47158,1.4721,399400000.0
2008-02-26 10:50:00,1.47212,1.47252,1.47188,1.47239,492400001.0
2008-02-26 10:51:00,1.4722,1.47252,1.47217,1.47242,440400000.0
2008-02-26 10:52:00,1.47244,1.47264,1.47231,1.47247,313200000.0
2008-02-26 10:53:00,1.47253,1.4727,1.47247,1.47248,358300000.0
2008-02-26 10:54:00,1.47243,1.47256,1.47222,1.47241,428900000.0
2008-02-26 10:55:00,1.47236,1.47254,1.47204,1.47204,503900001.0
2008-02-26 10:56:00,1.47218,1.47268,1.4721,1.47268,469600001.0
2008-02-26 10:57:00,1.47271,1.4729,1.47262,1.47282,348500000.0
2008-02-26 10:58:00,1.47281,1.47299,1.47265,1.47292,387000000.0
2008-02-26 10:59:00,1.47294,1.47314,1.47269,1.47292,783900001.0
2008-02-26 11:00:00,1.47315,1.47493,1.47315,1.47488,526900004.0
2008-02-26 11:01:00,1.47502,1.47527,1.47438,1.47476,523300000.0
2008-02-26 11:02:00,1.47476,1.47513,1.47454,1.47467,485500001.0
2008-02-26 11:03:00,1.47462,1.47465,1.47434,1.47434,217800000.0
2008-02-26 11:04:00,1.47444,1.47542,1.47429,1.47542,581000001.0
2008-02-26 11:05:00,1.4753,1.47552,1.47506,1.47543,480300001.0
2008-02-26 11:06:00,1.4755,1.47588,1.4755,1.47563,576100001.0
2008-02-26 11:07:00,1.47576,1.4762,1.47572,1.47587,272400000.0
2008-02-26 11:08:00,1.47602,1.47652,1.47574,1.47622,372600002.0
2008-02-26 11:09:00,1.4762,1.47659,1.47615,1.47624,385900001.0
2008-02-26 11:10:00,1.4763,1.47696,1.47625,1.47691,490500002.0
2008-02-26 11:11:00,1.47695,1.47762,1.47693,1.47751,514600002.0
2008-02-26 11:12:00,1.47754,1.47755,1.47692,1.47692,602100002.0
2008-02-26 11:13:00,1.47682,1.47684,1.47639,1.47644,395900000.0
2008-02-26 11:14:00,1.47653,1.47734,1.47653,1.47675,454000000.0
2008-02-26 11:15:00,1.47685,1.47799,1.47669,1.47777,493400002.0
2008-02-26 11:16:00,1.47781,1.47783,1.47756,1.47764,401500000.0
2008-02-26 11:17:00,1.47759,1.47762,1.47728,1.47746,422900000.0
2008-02-26 11:18:00,1.47795,1.47835,1.47766,1.47769,357500000.0
2008-02-26 11:19:00,1.47767,1.4783,1.47762,1.47765,382900000.0
2008-02-26 11:20:00,1.47758,1.47785,1.47753,1.47768,574500001.0
2008-02-26 11:21:00,1.47782,1.47818,1.47764,1.47792,606500000.0
2008-02-26 11:22:00,1.47796,1.47836,1.47792,1.47817,557000001.0
2008-02-26 11:23:00,1.47807,1.47848,1.47791,1.47848,483200000.0
2008-02-26 11:24:00,1.47876,1.47882,1.47857,1.47861,445000001.0
2008-02-26 11:25:00,1.47852,1.47853,1.47822,1.47836,416000002.0
2008-02-26 11:26:00,1.47839,1.47854,1.47815,1.47828,551200003.0
2008-02-26 11:27:00,1.47799,1.47852,1.47774,1.47822,522800000.0
2008-02-26 11:28:00,1.47807,1.47828,1.47784,1.47803,402400001.0
2008-02-26 11:29:00,1.4782,1.47854,1.47813,1.47829,532000001.0
2008-02-26 11:30:00,1.47828,1.47832,1.47806,1.47818,476800001.0
2008-02-26 11:31:00,1.47809,1.47836,1.47799,1.47815,786500001.0
2008-02-26 11:32:00,1.47804,1.47819,1.47789,1.47811,374800000.0
2008-02-26 11:33:00,1.47809,1.4784,1.47809,1.47838,462600001.0
2008-02-26 11:34:00,1.47823,1.47874,1.47823,1.47854,612600001.0
2008-02-26 11:35:00,1.47864,1.47887,1.47851,1.47858,505200002.0
2008-02-26 11:36:00,1.47856,1.47969,1.47856,1.47928,509900001.0
2008-02-26 11:37:00,1.47953,1.48002,1.47928,1.47993,499100001.0
2008-02-26 11:38:00,1.47999,1.48008,1.47957,1.47958,573700000.0
2008-02-26 11:39:00,1.4803,1.48071,1.48019,1.4803,628800000.0
2008-02-26 11:40:00,1.48031,1.48045,1.47957,1.47976,666400001.0
2008-02-26 11:41:00,1.47957,1.47997,1.47941,1.47949,678000002.0
2008-02-26 11:42:00,1.47957,1.47991,1.47952,1.47975,550900001.0
2008-02-26 11:43:00,1.47956,1.47971,1.47947,1.47955,474800001.0
2008-02-26 11:44:00,1.47959,1.47967,1.4792,1.4792,648700002.0
2008-02-26 11:45:00,1.4791,1.47948,1.47902,1.47925,536400002.0
2008-02-26 11:46:00,1.47928,1.47928,1.47888,1.47902,470700000.0
2008-02-26 11:47:00,1.4791,1.47941,1.47901,1.47935,430200001.0
2008-02-26 11:48:00,1.47951,1.47964,1.47901,1.47937,512800000.0
2008-02-26 11:49:00,1.47966,1.48024,1.47944,1.48023,410600000.0
2008-02-26 11:50:00,1.47985,1.4803,1.47985,1.48029,368700002.0
2008-02-26 11:51:00,1.48038,1.48038,1.4796,1.4796,161500001.0
2008-02-26 11:52:00,1.47966,1.47993,1.47949,1.47958,272400000.0
2008-02-26 11:53:00,1.47936,1.47954,1.47875,1.47903,176500000.0
2008-02-26 11:54:00,1.47887,1.47887,1.47811,1.47855,367100000.0
2008-02-26 11:55:00,1.47872,1.47899,1.47859,1.47859,443300001.0
2008-02-26 11:56:00,1.4786,1.4789,1.47851,1.47868,431900000.0
2008-02-26 11:57:00,1.4787,1.47877,1.47821,1.47821,533100001.0
2008-02-26 11:58:00,1.47824,1.47861,1.47811,1.47828,429800001.0
2008-02-26 11:59:00,1.47839,1.47876,1.47834,1.47834,444200001.0
2008-02-26 12:00:00,1.47849,1.47908,1.47839,1.47908,532800003.0
2008-02-26 12:01:00,1.47917,1.47924,1.47847,1.47866,486000003.0
2008-02-26 12:02:00,1.4786,1.47913,1.47858,1.47913,400000002.0
2008-02-26 12:03:00,1.47914,1.47916,1.47896,1.47908,321400000.0
2008-02-26 12:04:00,1.4791,1.48042,1.4791,1.48037,389600000.0
2008-02-26 12:05:00,1.48047,1.48063,1.47993,1.48036,337700000.0
2008-02-26 12:06:00,1.48028,1.48065,1.47983,1.47983,404300000.0
2008-02-26 12:07:00,1.47974,1.48006,1.47974,1.47998,287800000.0
2008-02-26 12:08:00,1.4799,1.48005,1.47965,1.47994,486500002.0
2008-02-26 12:09:00,1.48003,1.48017,1.47988,1.48016,396500002.0
2008-02-26 12:10:00,1.48009,1.48022,1.47971,1.47982,345700000.0
2008-02-26 12:11:00,1.47963,1.47971,1.47906,1.47906,174400000.0
2008-02-26 12:12:00,1.47901,1.47927,1.47892,1.47902,210100003.0
2008-02-26 12:13:00,1.47874,1.47874,1.47805,1.47825,502700000.0
2008-02-26 12:14:00,1.47813,1.47813,1.47721,1.47721,637700001.0
2008-02-26 12:15:00,1.47699,1.47752,1.47619,1.47701,282700000.0
2008-02-26 12:16:00,1.47689,1.47724,1.47609,1.47609,468100002.0
2008-02-26 12:17:00,1.47606,1.47668,1.47606,1.47667,205900001.0
2008-02-26 12:18:00,1.47671,1.47685,1.47599,1.47619,296900001.0
2008-02-26 12:19:00,1.47608,1.47608,1.47564,1.47579,419100001.0
2008-02-26 12:20:00,1.4758,1.47625,1.47568,1.47592,389500000.0
2008-02-26 12:21:00,1.47595,1.47612,1.47572,1.47612,404700000.0
2008-02-26 12:22:00,1.47615,1.4764,1.47583,1.47592,294100000.0
2008-02-26 12:23:00,1.47598,1.47631,1.47592,1.47592,351900000.0
2008-02-26 12:24:00,1.47571,1.47623,1.47571,1.47607,563400001.0
2008-02-26 12:25:00,1.47613,1.47654,1.4761,1.47642,361900001.0
2008-02-26 12:26:00,1.47623,1.4764,1.47579,1.47612,489500000.0
2008-02-26 12:27:00,1.47591,1.47591,1.47553,1.47587,434300000.0
2008-02-26 12:28:00,1.47593,1.47627,1.47587,1.47597,555100001.0
2008-02-26 12:29:00,1.47593,1.47624,1.47587,1.47587,706800003.0
2008-02-26 12:30:00,1.47593,1.47617,1.47585,1.47607,603300001.0
2008-02-26 12:31:00,1.47619,1.47628,1.47581,1.47596,618800000.0
2008-02-26 12:32:00,1.4759,1.47634,1.47569,1.47609,596700001.0
2008-02-26 12:33:00,1.47601,1.47601,1.47555,1.47563,733300003.0
2008-02-26 12:34:00,1.47564,1.47598,1.47549,1.47567,661000000.0
2008-02-26 12:35:00,1.47567,1.47582,1.47554,1.47573,597000002.0
2008-02-26 12:36:00,1.47549,1.4756,1.47534,1.47539,412500001.0
2008-02-26 12:37:00,1.47559,1.47625,1.47544,1.47619,524200003.0
2008-02-26 12:38:00,1.47631,1.47712,1.4759,1.47667,666700002.0
2008-02-26 12:39:00,1.47673,1.47679,1.47619,1.47637,438200000.0
2008-02-26 12:40:00,1.47624,1.47634,1.47599,1.47621,540300002.0
2008-02-26 12:41:00,1.47609,1.47688,1.47609,1.47668,276800000.0
2008-02-26 12:42:00,1.4769,1.4769,1.47624,1.47638,359500002.0
2008-02-26 12:43:00,1.47643,1.47695,1.47635,1.47684,485500000.0
2008-02-26 12:44:00,1.47679,1.47714,1.47655,1.47656,417600001.0
2008-02-26 12:45:00,1.47662,1.47675,1.47638,1.4766,445800000.0
2008-02-26 12:46:00,1.47662,1.47662,1.47601,1.47628,362900000.0
2008-02-26 12:47:00,1.4762,1.47636,1.47588,1.4761,358900001.0
2008-02-26 12:48:00,1.47614,1.47631,1.47602,1.47618,430600000.0
2008-02-26 12:49:00,1.47626,1.47638,1.47601,1.47614,554900001.0
2008-02-26 12:50:00,1.47619,1.47654,1.47615,1.47634,501000000.0
2008-02-26 12:51:00,1.47635,1.47664,1.47624,1.47634,407200000.0
2008-02-26 12:52:00,1.47651,1.47678,1.47642,1.47663,308000000.0
2008-02-26 12:53:00,1.47655,1.47678,1.47642,1.47642,253200000.0
2008-02-26 12:54:00,1.47632,1.47661,1.47613,1.47647,441200001.0
2008-02-26 12:55:00,1.4765,1.4766,1.47627,1.47629,430500001.0
2008-02-26 12:56:00,1.47633,1.47695,1.47626,1.47661,427900001.0
2008-02-26 12:57:00,1.47671,1.47706,1.47658,1.47701,456900000.0
2008-02-26 12:58:00,1.47707,1.4772,1.47698,1.4772,271300000.0
2008-02-26 12:59:00,1.47723,1.47723,1.47674,1.47696,657200000.0
2008-02-26 13:00:00,1.47695,1.47695,1.47617,1.47646,272100001.0
2008-02-26 13:01:00,1.4765,1.47671,1.47643,1.47647,306500001.0
2008-02-26 13:02:00,1.47642,1.47665,1.47639,1.47655,401700000.0
2008-02-26 13:03:00,1.47665,1.47687,1.47637,1.47671,426400001.0
2008-02-26 13:04:00,1.47678,1.47691,1.47671,1.47679,237100000.0
2008-02-26 13:05:00,1.47674,1.47694,1.4767,1.4768,131500000.0
2008-02-26 13:06:00,1.47694,1.47719,1.47679,1.47686,340900000.0
2008-02-26 13:07:00,1.47692,1.47799,1.47692,1.4777,370700003.0
2008-02-26 13:08:00,1.47779,1.47779,1.4772,1.47728,194100000.0
2008-02-26 13:09:00,1.47703,1.47726,1.47693,1.47705,287700000.0
2008-02-26 13:10:00,1.47711,1.47725,1.47673,1.47673,160500000.0
2008-02-26 13:11:00,1.47678,1.47698,1.47642,1.4769,411400000.0
2008-02-26 13:12:00,1.47688,1.4769,1.4766,1.47674,275700000.0
2008-02-26 13:13:00,1.47676,1.47718,1.47676,1.47718,368200003.0
2008-02-26 13:14:00,1.47728,1.47737,1.47705,1.47707,329000000.0
2008-02-26 13:15:00,1.47711,1.47711,1.4767,1.47674,408900001.0
2008-02-26 13:16:00,1.47669,1.47674,1.4765,1.4766,126700000.0
2008-02-26 13:17:00,1.47672,1.47672,1.47653,1.47654,98200000.0
2008-02-26 13:18:00,1.47662,1.4768,1.47591,1.47595,301800000.0
2008-02-26 13:19:00,1.47582,1.4759,1.47503,1.47534,287800001.0
2008-02-26 13:20:00,1.4753,1.47541,1.47506,1.47513,199500001.0
2008-02-26 13:21:00,1.47509,1.47526,1.475,1.475,156000000.0
2008-02-26 13:22:00,1.475,1.47516,1.47487,1.47492,239900002.0
2008-02-26 13:23:00,1.47479,1.47494,1.47474,1.47487,231200000.0
2008-02-26 13:24:00,1.47491,1.47511,1.47485,1.47511,242100000.0
2008-02-26 13:25:00,1.4751,1.4751,1.47492,1.47492,185800000.0
2008-02-26 13:26:00,1.47498,1.47522,1.47489,1.47522,241900001.0
2008-02-26 13:27:00,1.47535,1.47591,1.47535,1.47556,323800002.0
2008-02-26 13:28:00,1.47546,1.47616,1.47546,1.47616,453600001.0
2008-02-26 13:29:00,1.47616,1.47623,1.47588,1.47599,565600001.0
2008-02-26 13:30:00,1.47612,1.47642,1.47603,1.47606,595000001.0
2008-02-26 13:31:00,1.47607,1.47633,1.47598,1.47615,548700001.0
2008-02-26 13:32:00,1.47657,1.47707,1.47606,1.47638,233900001.0
2008-02-26 13:33:00,1.47623,1.47626,1.47601,1.47604,457600004.0
2008-02-26 13:34:00,1.47604,1.47625,1.47597,1.47625,306800002.0
2008-02-26 13:35:00,1.47638,1.47648,1.47622,1.47637,350200001.0
2008-02-26 13:36:00,1.47633,1.47702,1.47627,1.47702,442000000.0
2008-02-26 13:37:00,1.47711,1.47767,1.47711,1.47746,449300000.0
2008-02-26 13:38:00,1.47744,1.47762,1.47735,1.47739,380500000.0
2008-02-26 13:39:00,1.4777,1.4777,1.47737,1.47742,273900001.0
2008-02-26 13:40:00,1.47722,1.47747,1.47707,1.47732,382300001.0
2008-02-26 13:41:00,1.47753,1.47753,1.47699,1.47699,200700000.0
2008-02-26 13:42:00,1.47694,1.47714,1.47694,1.47706,188600001.0
2008-02-26 13:43:00,1.47704,1.4771,1.47688,1.47689,112400000.0
2008-02-26 13:44:00,1.47688,1.47722,1.47688,1.47703,284100000.0
2008-02-26 13:45:00,1.47711,1.47728,1.47689,1.47698,590600002.0
2008-02-26 13:46:00,1.47703,1.47728,1.477,1.47708,432600000.0
2008-02-26 13:47:00,1.47725,1.47766,1.47718,1.47743,438000000.0
2008-02-26 13:48:00,1.47756,1.47816,1.47753,1.47793,195200000.0
2008-02-26 13:49:00,1.47792,1.4788,1.47785,1.47785,192800001.0
2008-02-26 13:50:00,1.47795,1.47855,1.47795,1.47839,298500000.0
2008-02-26 13:51:00,1.47846,1.47848,1.478,1.4781,249100002.0
2008-02-26 13:52:00,1.47801,1.47819,1.47776,1.47801,416400000.0
2008-02-26 13:53:00,1.47784,1.47784,1.47754,1.47754,485100001.0
2008-02-26 13:54:00,1.47754,1.47789,1.47748,1.47754,377500001.0
2008-02-26 13:55:00,1.47771,1.47793,1.47763,1.47764,358100003.0
2008-02-26 13:56:00,1.47778,1.47857,1.47777,1.47857,373500001.0
2008-02-26 13:57:00,1.47864,1.47887,1.47856,1.47871,401200003.0
2008-02-26 13:58:00,1.47902,1.47923,1.47892,1.47895,276000001.0
2008-02-26 13:59:00,1.4788,1.47902,1.47856,1.47887,389200001.0
2008-02-26 14:00:00,1.47873,1.47901,1.47823,1.47901,284600000.0
2008-02-26 14:01:00,1.47895,1.47927,1.47835,1.47865,394400001.0
2008-02-26 14:02:00,1.47877,1.4792,1.47877,1.47883,307200001.0
2008-02-26 14:03:00,1.4787,1.47881,1.47831,1.47864,467100001.0
2008-02-26 14:04:00,1.47857,1.47897,1.47721,1.47721,359500000.0
2008-02-26 14:05:00,1.47701,1.47719,1.4766,1.47702,383700000.0
2008-02-26 14:06:00,1.47701,1.47701,1.47642,1.47642,383200001.0
2008-02-26 14:07:00,1.47647,1.47647,1.475,1.475,330000000.0
2008-02-26 14:08:00,1.47501,1.47529,1.47462,1.47488,387900000.0
2008-02-26 14:09:00,1.47503,1.47534,1.47497,1.475,195200002.0
2008-02-26 14:10:00,1.47499,1.47515,1.47494,1.47511,311100000.0
2008-02-26 14:11:00,1.47499,1.47499,1.47446,1.47488,97800000.0
2008-02-26 14:12:00,1.47488,1.4753,1.47458,1.4752,222200000.0
2008-02-26 14:13:00,1.47502,1.4751,1.4748,1.4748,162000000.0
2008-02-26 14:14:00,1.47474,1.47508,1.47474,1.4749,232100000.0
2008-02-26 14:15:00,1.47479,1.47488,1.47434,1.47462,382400000.0
2008-02-26 14:16:00,1.47455,1.47455,1.47393,1.47442,175600000.0
2008-02-26 14:17:00,1.47446,1.47446,1.47368,1.47404,646500000.0
2008-02-26 14:18:00,1.47374,1.47374,1.47217,1.47232,389600000.0
2008-02-26 14:19:00,1.47206,1.47225,1.47122,1.47189,428500000.0
2008-02-26 14:20:00,1.47193,1.4722,1.47156,1.47213,230900001.0
2008-02-26 14:21:00,1.47213,1.47223,1.47195,1.47195,371900000.0
2008-02-26 14:22:00,1.47212,1.47252,1.47212,1.4724,584500001.0
2008-02-26 14:23:00,1.47243,1.47253,1.47226,1.47232,142500000.0
2008-02-26 14:24:00,1.47251,1.47278,1.4721,1.4721,448200001.0
2008-02-26 14:25:00,1.47208,1.47279,1.47208,1.47253,549800001.0
2008-02-26 14:26:00,1.47271,1.47283,1.47252,1.47276,609700001.0
2008-02-26 14:27:00,1.47294,1.47323,1.47277,1.47302,475600001.0
2008-02-26 14:28:00,1.47306,1.47309,1.47199,1.4728,45000000.0
2008-02-26 14:29:00,1.47288,1.47288,1.47256,1.47277,42000000.0
2008-02-26 14:30:00,1.47265,1.47282,1.47219,1.47282,35000000.0
2008-02-26 14:31:00,1.47205,1.47227,1.47195,1.47195,41600001.0
2008-02-26 14:32:00,1.47199,1.47266,1.47199,1.47256,28400000.0
2008-02-26 14:33:00,1.4724,1.47316,1.4724,1.4731,23400000.0
2008-02-26 14:34:00,1.47316,1.47317,1.47301,1.47307,27800000.0
2008-02-26 14:35:00,1.47312,1.47312,1.47285,1.47293,24800000.0
2008-02-26 14:36:00,1.47277,1.47285,1.47177,1.47177,54500000.0
2008-02-26 14:37:00,1.47239,1.47281,1.4723,1.47281,55700000.0
2008-02-26 14:38:00,1.47271,1.47271,1.47155,1.47174,49600000.0
2008-02-26 14:39:00,1.47151,1.47257,1.47138,1.47249,28800000.0
2008-02-26 14:40:00,1.47248,1.47258,1.47242,1.47254,34200000.0
2008-02-26 14:41:00,1.47253,1.47253,1.47185,1.47212,28800000.0
2008-02-26 14:42:00,1.47212,1.47254,1.47169,1.47169,31000000.0
2008-02-26 14:43:00,1.47192,1.4722,1.47166,1.47166,37200000.0
2008-02-26 14:44:00,1.47175,1.47215,1.47175,1.47198,79900000.0
2008-02-26 14:45:00,1.47191,1.47209,1.47166,1.47186,50400000.0
2008-02-26 14:46:00,1.47197,1.47222,1.47183,1.47206,24100000.0
2008-02-26 14:47:00,1.47212,1.47231,1.47197,1.47197,20400000.0
2008-02-26 14:48:00,1.47217,1.47253,1.47217,1.47239,43600000.0
2008-02-26 14:49:00,1.47224,1.47265,1.47218,1.47239,36700000.0
2008-02-26 14:50:00,1.47225,1.47248,1.47225,1.47243,48300000.0
2008-02-26 14:51:00,1.47228,1.47277,1.47226,1.47262,37200001.0
2008-02-26 14:52:00,1.47264,1.47292,1.47264,1.47287,30000000.0
2008-02-26 14:53:00,1.47273,1.47277,1.47246,1.47259,22800000.0
2008-02-26 14:54:00,1.47317,1.47317,1.47243,1.47243,27000000.0
2008-02-26 14:55:00,1.47249,1.47249,1.47163,1.47163,28700000.0
2008-02-26 14:56:00,1.47179,1.47243,1.47179,1.47239,92500000.0
2008-02-26 14:57:00,1.4723,1.47243,1.47205,1.47205,29600000.0
2008-02-26 14:58:00,1.47206,1.47206,1.47164,1.47164,43600000.0
2008-02-26 14:59:00,1.47166,1.47167,1.47137,1.47143,29200000.0
2008-02-26 15:00:00,1.47117,1.47139,1.47088,1.47088,32000000.0
2008-02-26 15:01:00,1.47122,1.4718,1.47108,1.47166,31400000.0
2008-02-26 15:02:00,1.47179,1.47249,1.47161,1.47249,47300000.0
2008-02-26 15:03:00,1.47258,1.47264,1.47203,1.47237,53100000.0
2008-02-26 15:04:00,1.47244,1.47244,1.47217,1.47239,39000000.0
2008-02-26 15:05:00,1.47227,1.47247,1.4722,1.47237,35000000.0
2008-02-26 15:06:00,1.47219,1.47219,1.47139,1.47143,35400000.0
2008-02-26 15:07:00,1.47163,1.47163,1.47125,1.47144,37800000.0
2008-02-26 15:08:00,1.47131,1.47146,1.4708,1.47114,50800000.0
2008-02-26 15:09:00,1.47111,1.47199,1.47111,1.47197,37400000.0
2008-02-26 15:10:00,1.47203,1.47235,1.47166,1.47221,36600000.0
2008-02-26 15:11:00,1.47262,1.47269,1.47241,1.47241,20800000.0
2008-02-26 15:12:00,1.47224,1.47226,1.47168,1.47179,24400000.0
2008-02-26 15:13:00,1.47187,1.472,1.47169,1.47193,32800000.0
2008-02-26 15:14:00,1.4718,1.47192,1.4718,1.47181,34700000.0
2008-02-26 15:15:00,1.47173,1.47191,1.47132,1.47172,51800001.0
2008-02-26 15:16:00,1.47164,1.47179,1.47161,1.47166,17200000.0
2008-02-26 15:17:00,1.47142,1.47165,1.47131,1.47136,58200001.0
2008-02-26 15:18:00,1.47127,1.47148,1.47107,1.47126,40400000.0
2008-02-26 15:19:00,1.47131,1.47131,1.47098,1.47098,23200000.0
2008-02-26 15:20:00,1.47092,1.47152,1.47092,1.4715,40200000.0
2008-02-26 15:21:00,1.47133,1.47133,1.47112,1.47125,18800000.0
2008-02-26 15:22:00,1.47105,1.47132,1.47104,1.4712,31600000.0
2008-02-26 15:23:00,1.47128,1.47128,1.47071,1.4708,42500001.0
2008-02-26 15:24:00,1.47098,1.4712,1.47096,1.4711,48400000.0
2008-02-26 15:25:00,1.47086,1.47124,1.47081,1.47099,36100000.0
2008-02-26 15:26:00,1.47102,1.47126,1.47102,1.47124,24100000.0
2008-02-26 15:27:00,1.47116,1.47144,1.47116,1.47132,25800000.0
2008-02-26 15:28:00,1.47135,1.47194,1.47135,1.47188,31600000.0
2008-02-26 15:29:00,1.472,1.472,1.47136,1.47136,54300000.0
2008-02-26 15:30:00,1.47152,1.47163,1.47091,1.47136,23400000.0
2008-02-26 15:31:00,1.47228,1.47245,1.47189,1.47211,29200000.0
2008-02-26 15:32:00,1.47205,1.47236,1.47193,1.47204,41900000.0
2008-02-26 15:33:00,1.47207,1.47253,1.47201,1.47253,42200000.0
2008-02-26 15:34:00,1.47229,1.47238,1.47203,1.47203,63300000.0
2008-02-26 15:35:00,1.47197,1.47223,1.47137,1.47141,29200000.0
2008-02-26 15:36:00,1.47167,1.47167,1.47116,1.47152,50600000.0
2008-02-26 15:37:00,1.47154,1.47163,1.47129,1.47159,50400000.0
2008-02-26 15:38:00,1.47174,1.47201,1.47149,1.47199,38600000.0
2008-02-26 15:39:00,1.47209,1.47229,1.47203,1.47215,47700001.0
2008-02-26 15:40:00,1.47207,1.47248,1.4719,1.47236,42000001.0
2008-02-26 15:41:00,1.47246,1.47246,1.47175,1.47227,48300000.0
2008-02-26 15:42:00,1.4721,1.47306,1.472,1.47304,29600000.0
2008-02-26 15:43:00,1.4728,1.4736,1.47268,1.47293,37600000.0
2008-02-26 15:44:00,1.47323,1.47333,1.47283,1.47328,40900000.0
2008-02-26 15:45:00,1.47328,1.47338,1.47218,1.4726,42200000.0
2008-02-26 15:46:00,1.47273,1.47303,1.47273,1.4729,48400000.0
2008-02-26 15:47:00,1.4728,1.47327,1.47277,1.47327,44400000.0
2008-02-26 15:48:00,1.47338,1.47372,1.47335,1.47344,32400000.0
2008-02-26 15:49:00,1.47356,1.47408,1.47353,1.47407,51300000.0
2008-02-26 15:50:00,1.47376,1.47376,1.47338,1.47338,27000000.0
2008-02-26 15:51:00,1.47333,1.47344,1.47312,1.4732,26600000.0
2008-02-26 15:52:00,1.47317,1.47354,1.47312,1.47323,35000000.0
2008-02-26 15:53:00,1.47307,1.47341,1.47306,1.47325,43500000.0
2008-02-26 15:54:00,1.47334,1.47341,1.47319,1.47336,39899999.0
2008-02-26 15:55:00,1.47333,1.47349,1.47227,1.47227,48400000.0
2008-02-26 15:56:00,1.47133,1.47214,1.47128,1.47214,24000000.0
2008-02-26 15:57:00,1.47228,1.47284,1.47228,1.47284,40800000.0
2008-02-26 15:58:00,1.47304,1.47321,1.47247,1.47247,47000001.0
2008-02-26 15:59:00,1.47247,1.4725,1.47224,1.47248,29100000.0
2008-02-26 16:00:00,1.47237,1.47245,1.47196,1.47242,23800000.0
2008-02-26 16:01:00,1.47237,1.47298,1.47237,1.4725,43700000.0
2008-02-26 16:02:00,1.47227,1.47231,1.47193,1.47231,32800000.0
2008-02-26 16:03:00,1.47249,1.47282,1.47234,1.47263,44600000.0
2008-02-26 16:04:00,1.47257,1.47257,1.47198,1.47207,43800000.0
2008-02-26 16:05:00,1.4722,1.47255,1.4722,1.47255,28200000.0
2008-02-26 16:06:00,1.4725,1.47266,1.47233,1.47242,34000000.0
2008-02-26 16:07:00,1.47226,1.47226,1.47204,1.47207,53500000.0
2008-02-26 16:08:00,1.47211,1.47272,1.47204,1.47268,31600000.0
2008-02-26 16:09:00,1.47278,1.47278,1.47184,1.47204,51600001.0
2008-02-26 16:10:00,1.4722,1.4723,1.47198,1.4723,35000000.0
2008-02-26 16:11:00,1.4723,1.4726,1.4723,1.47244,24400000.0
2008-02-26 16:12:00,1.47234,1.4726,1.47227,1.47242,45800000.0
2008-02-26 16:13:00,1.47227,1.47227,1.47167,1.47198,28200000.0
2008-02-26 16:14:00,1.47196,1.47214,1.47162,1.47214,37400000.0
2008-02-26 16:15:00,1.472,1.47213,1.47192,1.472,47500000.0
2008-02-26 16:16:00,1.47191,1.47217,1.47183,1.47195,17800000.0
2008-02-26 16:17:00,1.47171,1.47189,1.47163,1.4718,29400000.0
2008-02-26 16:18:00,1.47166,1.47204,1.47166,1.47194,29400000.0
2008-02-26 16:19:00,1.47216,1.47216,1.47179,1.47195,19400000.0
2008-02-26 16:20:00,1.47147,1.47185,1.47079,1.47079,48300000.0
2008-02-26 16:21:00,1.47071,1.47077,1.47007,1.47024,66200000.0
2008-02-26 16:22:00,1.47033,1.47037,1.46971,1.46979,44400000.0
2008-02-26 16:23:00,1.46983,1.46983,1.46932,1.46967,30400000.0
2008-02-26 16:24:00,1.46965,1.46987,1.46963,1.46963,33100000.0
2008-02-26 16:25:00,1.46939,1.46939,1.46806,1.4682,52200000.0
2008-02-26 16:26:00,1.46851,1.46863,1.46821,1.46841,27000000.0
2008-02-26 16:27:00,1.4682,1.46853,1.46816,1.46839,26800000.0
2008-02-26 16:28:00,1.46854,1.46854,1.46766,1.46831,58600000.0
2008-02-26 16:29:00,1.46847,1.46855,1.4682,1.46839,27600000.0
2008-02-26 16:30:00,1.46845,1.46856,1.46825,1.46836,36000000.0
2008-02-26 16:31:00,1.46843,1.46856,1.46826,1.46837,47300000.0
2008-02-26 16:32:00,1.46854,1.46863,1.46807,1.46833,39800000.0
2008-02-26 16:33:00,1.46836,1.46849,1.46817,1.46847,46100000.0
2008-02-26 16:34:00,1.46851,1.46877,1.46813,1.46846,48700000.0
2008-02-26 16:35:00,1.46832,1.4685,1.46812,1.46843,45500000.0
2008-02-26 16:36:00,1.4684,1.4684,1.46763,1.46789,30400000.0
2008-02-26 16:37:00,1.46785,1.46811,1.46761,1.46764,32900000.0
2008-02-26 16:38:00,1.46761,1.46788,1.4675,1.46776,32400000.0
2008-02-26 16:39:00,1.46779,1.46806,1.46767,1.46798,33600000.0
2008-02-26 16:40:00,1.46804,1.46818,1.468,1.46812,38900000.0
2008-02-26 16:41:00,1.46818,1.46838,1.46767,1.46829,24200000.0
2008-02-26 16:42:00,1.46815,1.46815,1.46771,1.46771,38500000.0
2008-02-26 16:43:00,1.46765,1.46801,1.46764,1.46801,46400000.0
2008-02-26 16:44:00,1.46807,1.46814,1.46776,1.46803,44400000.0
2008-02-26 16:45:00,1.46798,1.46822,1.46788,1.46816,35600000.0
2008-02-26 16:46:00,1.46819,1.46829,1.46799,1.46824,47800000.0
2008-02-26 16:47:00,1.46833,1.46897,1.46833,1.46887,96900000.0
2008-02-26 16:48:00,1.46903,1.46903,1.46851,1.46881,52200000.0
2008-02-26 16:49:00,1.46886,1.46886,1.46829,1.46856,35200000.0
2008-02-26 16:50:00,1.46852,1.46858,1.46835,1.46845,39200000.0
2008-02-26 16:51:00,1.46865,1.46888,1.46859,1.46888,25400000.0
2008-02-26 16:52:00,1.46894,1.46954,1.46894,1.4695,57399999.0
2008-02-26 16:53:00,1.46945,1.46945,1.46904,1.46913,41600000.0
2008-02-26 16:54:00,1.4691,1.46945,1.4691,1.46945,42200000.0
2008-02-26 16:55:00,1.46957,1.46957,1.46894,1.46913,30400000.0
2008-02-26 16:56:00,1.46913,1.4692,1.46887,1.46894,52000000.0
2008-02-26 16:57:00,1.46897,1.46914,1.46872,1.46914,32800000.0
2008-02-26 16:58:00,1.46924,1.46949,1.46885,1.46886,37600000.0
2008-02-26 16:59:00,1.46906,1.46937,1.46887,1.46896,40000000.0
2008-02-26 17:00:00,1.46913,1.46988,1.46911,1.46971,61200000.0
2008-02-26 17:01:00,1.46936,1.47001,1.46936,1.46964,41000000.0
2008-02-26 17:02:00,1.46973,1.47025,1.46972,1.47022,33200000.0
2008-02-26 17:03:00,1.4705,1.47145,1.4705,1.47135,58300001.0
2008-02-26 17:04:00,1.47131,1.47135,1.47095,1.47098,46400001.0
2008-02-26 17:05:00,1.47106,1.47119,1.47068,1.47119,33600000.0
2008-02-26 17:06:00,1.47099,1.47125,1.47091,1.47109,36400000.0
2008-02-26 17:07:00,1.47115,1.47115,1.47097,1.4711,73300001.0
2008-02-26 17:08:00,1.47085,1.47152,1.47084,1.47152,30600000.0
2008-02-26 17:09:00,1.47137,1.47172,1.47108,1.47123,37200000.0
2008-02-26 17:10:00,1.4711,1.47151,1.4711,1.47138,38400000.0
2008-02-26 17:11:00,1.47135,1.47156,1.47119,1.47136,43400000.0
2008-02-26 17:12:00,1.47102,1.47123,1.47083,1.47083,41200000.0
2008-02-26 17:13:00,1.4705,1.4707,1.4705,1.4705,46500001.0
2008-02-26 17:14:00,1.46999,1.47035,1.46999,1.47009,49800001.0
2008-02-26 17:15:00,1.47045,1.47045,1.47014,1.4702,40300000.0
2008-02-26 17:16:00,1.47023,1.47078,1.47009,1.47009,63600001.0
2008-02-26 17:17:00,1.46993,1.47017,1.46977,1.47017,50300000.0
2008-02-26 17:18:00,1.47027,1.47038,1.46992,1.47024,37400000.0
2008-02-26 17:19:00,1.47023,1.47069,1.47019,1.47069,36500000.0
2008-02-26 17:20:00,1.47051,1.47062,1.47015,1.47015,39800000.0
2008-02-26 17:21:00,1.47059,1.47093,1.47015,1.47056,37200000.0
2008-02-26 17:22:00,1.47042,1.47053,1.47024,1.47034,49800000.0
2008-02-26 17:23:00,1.47024,1.47064,1.47024,1.47042,25400000.0
2008-02-26 17:24:00,1.47056,1.47085,1.47045,1.47073,35600000.0
2008-02-26 17:25:00,1.47072,1.47121,1.4707,1.47097,52200000.0
2008-02-26 17:26:00,1.47093,1.47131,1.47093,1.47112,42200000.0
2008-02-26 17:27:00,1.47132,1.47144,1.47115,1.47116,27200000.0
2008-02-26 17:28:00,1.47152,1.47158,1.47125,1.47125,31200000.0
2008-02-26 17:29:00,1.4713,1.47144,1.47101,1.47135,38200000.0
2008-02-26 17:30:00,1.47173,1.47187,1.47122,1.47175,68100000.0
2008-02-26 17:31:00,1.47182,1.47197,1.47158,1.47163,39000000.0
2008-02-26 17:32:00,1.47162,1.472,1.47162,1.47189,20800000.0
2008-02-26 17:33:00,1.47195,1.47196,1.47149,1.47149,59300000.0
2008-02-26 17:34:00,1.47156,1.47208,1.47156,1.47208,29200000.0
2008-02-26 17:35:00,1.47182,1.47182,1.47148,1.47167,27600000.0
2008-02-26 17:36:00,1.47163,1.47185,1.47152,1.47157,47600000.0
2008-02-26 17:37:00,1.47163,1.47183,1.47115,1.47183,47700001.0
2008-02-26 17:38:00,1.47163,1.47184,1.47156,1.47156,42200000.0
2008-02-26 17:39:00,1.47176,1.47178,1.47171,1.47171,29600000.0
2008-02-26 17:40:00,1.47158,1.47172,1.47141,1.47162,46100000.0
2008-02-26 17:41:00,1.47169,1.47178,1.47156,1.47161,43100000.0
2008-02-26 17:42:00,1.47188,1.47212,1.47153,1.47153,28200000.0
2008-02-26 17:43:00,1.47147,1.47157,1.47117,1.47149,44600001.0
2008-02-26 17:44:00,1.47128,1.4713,1.47109,1.47109,27200000.0
2008-02-26 17:45:00,1.47132,1.47154,1.47132,1.47138,39800000.0
2008-02-26 17:46:00,1.47141,1.47141,1.47121,1.47133,33900000.0
2008-02-26 17:47:00,1.47126,1.47145,1.47104,1.47108,47000000.0
2008-02-26 17:48:00,1.47095,1.47095,1.4704,1.47042,39600000.0
2008-02-26 17:49:00,1.47047,1.47058,1.46997,1.47039,30200000.0
2008-02-26 17:50:00,1.47015,1.47015,1.46987,1.47008,33900000.0
2008-02-26 17:51:00,1.46982,1.47016,1.46972,1.47004,29700000.0
2008-02-26 17:52:00,1.47009,1.47018,1.46991,1.47012,31600000.0
2008-02-26 17:53:00,1.47003,1.47011,1.46981,1.47011,26700000.0
2008-02-26 17:54:00,1.47001,1.47018,1.46953,1.47,35200000.0
2008-02-26 17:55:00,1.46996,1.47022,1.46949,1.47022,45200000.0
2008-02-26 17:56:00,1.46998,1.47009,1.46987,1.46998,30000000.0
2008-02-26 17:57:00,1.46974,1.46987,1.46935,1.46943,50000001.0
2008-02-26 17:58:00,1.46954,1.46954,1.46922,1.4695,90899998.0
2008-02-26 17:59:00,1.46928,1.46938,1.46832,1.46856,50600000.0
2008-02-26 18:00:00,1.46849,1.46883,1.46828,1.46882,44000000.0
2008-02-26 18:01:00,1.46904,1.46937,1.46863,1.4691,41400000.0
2008-02-26 18:02:00,1.46921,1.46942,1.46917,1.46933,49000000.0
2008-02-26 18:03:00,1.46932,1.46963,1.46931,1.46931,38600000.0
2008-02-26 18:04:00,1.46964,1.46986,1.4696,1.46964,49000000.0
2008-02-26 18:05:00,1.46976,1.46976,1.46909,1.46909,31700000.0
2008-02-26 18:06:00,1.46898,1.46947,1.46898,1.46926,56300000.0
2008-02-26 18:07:00,1.46932,1.46932,1.469,1.46911,33400000.0
2008-02-26 18:08:00,1.46926,1.46946,1.46903,1.46924,43400000.0
2008-02-26 18:09:00,1.46909,1.46916,1.4683,1.4683,51900000.0
2008-02-26 18:10:00,1.46844,1.46893,1.46844,1.46893,56000000.0
2008-02-26 18:11:00,1.46897,1.46908,1.46859,1.46887,40000000.0
2008-02-26 18:12:00,1.46886,1.46886,1.46856,1.46858,33700000.0
2008-02-26 18:13:00,1.46855,1.46867,1.46798,1.46815,41600000.0
2008-02-26 18:14:00,1.4675,1.46824,1.4675,1.46805,30000000.0
2008-02-26 18:15:00,1.4677,1.4677,1.46737,1.46739,39600000.0
2008-02-26 18:16:00,1.46737,1.46823,1.46735,1.46805,26200000.0
2008-02-26 18:17:00,1.46808,1.46842,1.46808,1.46828,37800000.0
2008-02-26 18:18:00,1.46828,1.46838,1.46808,1.46824,49200000.0
2008-02-26 18:19:00,1.46829,1.46836,1.46813,1.46821,35600000.0
2008-02-26 18:20:00,1.46825,1.46885,1.46825,1.4686,47400000.0
2008-02-26 18:21:00,1.46865,1.46865,1.4684,1.46841,38300000.0
2008-02-26 18:22:00,1.46851,1.4686,1.46835,1.46835,40000000.0
2008-02-26 18:23:00,1.46848,1.46862,1.46845,1.46845,29400000.0
2008-02-26 18:24:00,1.46847,1.46877,1.46843,1.46877,38200000.0
2008-02-26 18:25:00,1.46881,1.46898,1.46857,1.46875,32400000.0
2008-02-26 18:26:00,1.46873,1.46875,1.4686,1.46874,30200000.0
2008-02-26 18:27:00,1.46859,1.46897,1.46834,1.46885,37800000.0
2008-02-26 18:28:00,1.46863,1.4687,1.46837,1.46837,25800000.0
2008-02-26 18:29:00,1.46835,1.46866,1.46835,1.46855,36400000.0
2008-02-26 18:30:00,1.46853,1.46853,1.46828,1.46828,29200000.0
2008-02-26 18:31:00,1.46842,1.46851,1.468,1.46815,31000000.0
2008-02-26 18:32:00,1.46817,1.46862,1.46803,1.46862,46500000.0
2008-02-26 18:33:00,1.46853,1.46853,1.46717,1.46727,39600000.0
2008-02-26 18:34:00,1.46731,1.46731,1.46622,1.46644,32400000.0
2008-02-26 18:35:00,1.46657,1.46665,1.46612,1.4665,36400000.0
2008-02-26 18:36:00,1.46664,1.46701,1.46664,1.46666,44000000.0
2008-02-26 18:37:00,1.46654,1.46657,1.46636,1.46639,37800000.0
2008-02-26 18:38:00,1.46644,1.46674,1.46636,1.46674,48800000.0
2008-02-26 18:39:00,1.46653,1.46685,1.46653,1.46685,38400000.0
2008-02-26 18:40:00,1.46651,1.46688,1.46651,1.46655,29300000.0
2008-02-26 18:41:00,1.46651,1.46684,1.46651,1.46669,42400000.0
2008-02-26 18:42:00,1.46656,1.46671,1.46642,1.46657,37400000.0
2008-02-26 18:43:00,1.46678,1.467,1.46644,1.46644,30200000.0
2008-02-26 18:44:00,1.46653,1.46653,1.46563,1.46563,41500000.0
2008-02-26 18:45:00,1.46578,1.4662,1.46565,1.46608,23400000.0
2008-02-26 18:46:00,1.46629,1.46629,1.46606,1.46606,38800000.0
2008-02-26 18:47:00,1.46629,1.46629,1.46607,1.46613,29000000.0
2008-02-26 18:48:00,1.46616,1.46636,1.46603,1.4662,43200000.0
2008-02-26 18:49:00,1.46615,1.46615,1.46544,1.46567,34000000.0
2008-02-26 18:50:00,1.46592,1.46625,1.46592,1.46605,42100000.0
2008-02-26 18:51:00,1.46597,1.46617,1.46583,1.46599,36600000.0
2008-02-26 18:52:00,1.46584,1.46609,1.46571,1.46571,40200001.0
2008-02-26 18:53:00,1.46578,1.46578,1.46552,1.46563,42600000.0
2008-02-26 18:54:00,1.46579,1.46587,1.4656,1.46587,17400000.0
2008-02-26 18:55:00,1.46577,1.4659,1.4656,1.4659,28200000.0
2008-02-26 18:56:00,1.46563,1.4661,1.46551,1.46551,40100000.0
2008-02-26 18:57:00,1.46607,1.46607,1.46592,1.46595,31600000.0
2008-02-26 18:58:00,1.46613,1.46678,1.46613,1.46656,26400000.0
2008-02-26 18:59:00,1.46663,1.46779,1.46654,1.46779,35000001.0
2008-02-26 19:00:00,1.46787,1.468,1.46723,1.46758,30400000.0
2008-02-26 19:01:00,1.46786,1.46786,1.46727,1.46757,69800000.0
2008-02-26 19:02:00,1.46747,1.46765,1.46734,1.46765,30100000.0
2008-02-26 19:03:00,1.46743,1.46784,1.46737,1.46768,42100000.0
2008-02-26 19:04:00,1.46777,1.46796,1.46754,1.46783,54400000.0
2008-02-26 19:05:00,1.4678,1.46795,1.46767,1.46768,37500000.0
2008-02-26 19:06:00,1.46748,1.46802,1.46739,1.46802,25600000.0
2008-02-26 19:07:00,1.46806,1.46823,1.46783,1.46821,54000001.0
2008-02-26 19:08:00,1.46797,1.46879,1.46797,1.46869,32600000.0
2008-02-26 19:09:00,1.46858,1.4687,1.46845,1.46868,31700000.0
2008-02-26 19:10:00,1.46876,1.46901,1.46839,1.46839,38100000.0
2008-02-26 19:11:00,1.46866,1.4692,1.46863,1.46892,33000000.0
2008-02-26 19:12:00,1.46865,1.46916,1.46865,1.46902,39800000.0
2008-02-26 19:13:00,1.4688,1.46891,1.46855,1.46873,60600001.0
2008-02-26 19:14:00,1.46849,1.46879,1.46843,1.46843,41900000.0
2008-02-26 19:15:00,1.46866,1.46866,1.46809,1.46819,27600000.0
2008-02-26 19:16:00,1.46786,1.46823,1.46779,1.46804,54200000.0
2008-02-26 19:17:00,1.46805,1.46838,1.46805,1.46827,38800000.0
2008-02-26 19:18:00,1.46804,1.46804,1.46766,1.46792,38200000.0
2008-02-26 19:19:00,1.46819,1.46819,1.46761,1.46804,53400000.0
2008-02-26 19:20:00,1.46828,1.46837,1.46779,1.46837,37200000.0
2008-02-26 19:21:00,1.46835,1.46871,1.46835,1.46839,24600000.0
2008-02-26 19:22:00,1.4685,1.46872,1.46822,1.46868,29800000.0
2008-02-26 19:23:00,1.46856,1.46856,1.46817,1.46853,45100000.0
2008-02-26 19:24:00,1.46828,1.46845,1.46812,1.46829,52300000.0
2008-02-26 19:25:00,1.46797,1.46797,1.46744,1.46755,27000000.0
2008-02-26 19:26:00,1.46716,1.46758,1.46707,1.46743,24400000.0
2008-02-26 19:27:00,1.46715,1.46723,1.46669,1.46688,75700000.0
2008-02-26 19:28:00,1.46683,1.46699,1.46655,1.46699,45800000.0
2008-02-26 19:29:00,1.46679,1.46689,1.46632,1.46681,30600000.0
2008-02-26 19:30:00,1.46711,1.46736,1.4671,1.4671,64999999.0
2008-02-26 19:31:00,1.46714,1.46714,1.46687,1.46701,50200001.0
2008-02-26 19:32:00,1.46699,1.46747,1.46699,1.46729,25600000.0
2008-02-26 19:33:00,1.46723,1.46729,1.46684,1.46708,29600000.0
2008-02-26 19:34:00,1.46676,1.46712,1.46676,1.46693,35600000.0
2008-02-26 19:35:00,1.46706,1.46734,1.46681,1.46734,53000000.0
2008-02-26 19:36:00,1.46744,1.46764,1.46669,1.46669,45000000.0
2008-02-26 19:37:00,1.46631,1.46631,1.46569,1.46569,70999999.0
2008-02-26 19:38:00,1.46566,1.46597,1.46493,1.46493,17200000.0
2008-02-26 19:39:00,1.4652,1.46526,1.46503,1.46526,24400000.0
2008-02-26 19:40:00,1.46495,1.46525,1.46456,1.46456,49600000.0
2008-02-26 19:41:00,1.46467,1.46489,1.46435,1.46479,30800000.0
2008-02-26 19:42:00,1.46473,1.46508,1.46465,1.465,43200000.0
2008-02-26 19:43:00,1.46504,1.46518,1.46476,1.46513,38800000.0
2008-02-26 19:44:00,1.46499,1.46504,1.46489,1.46502,47200000.0
2008-02-26 19:45:00,1.46506,1.46518,1.46488,1.46488,34400000.0
2008-02-26 19:46:00,1.46481,1.46508,1.4647,1.4647,30200000.0
2008-02-26 19:47:00,1.46502,1.46521,1.46486,1.46494,44600000.0
2008-02-26 19:48:00,1.46492,1.46492,1.46455,1.4646,35000000.0
2008-02-26 19:49:00,1.46466,1.46466,1.4644,1.46458,44600000.0
2008-02-26 19:50:00,1.46464,1.46464,1.46429,1.46453,48400000.0
2008-02-26 19:51:00,1.46442,1.46478,1.46442,1.46478,35400000.0
2008-02-26 19:52:00,1.46515,1.4654,1.46514,1.46518,42100000.0
2008-02-26 19:53:00,1.46512,1.46548,1.46508,1.46548,68500001.0
2008-02-26 19:54:00,1.46546,1.46546,1.46523,1.46539,32600000.0
2008-02-26 19:55:00,1.4653,1.46546,1.46522,1.46528,33700000.0
2008-02-26 19:56:00,1.46527,1.46549,1.46517,1.46544,31100000.0
2008-02-26 19:57:00,1.46553,1.46556,1.465,1.46518,40400000.0
2008-02-26 19:58:00,1.46514,1.46526,1.46512,1.46512,31800000.0
2008-02-26 19:59:00,1.46522,1.46551,1.46522,1.46535,28800000.0
2008-02-26 20:00:00,1.46554,1.4657,1.46528,1.46528,46700000.0
2008-02-26 20:01:00,1.46575,1.46582,1.46548,1.46571,96699998.0
2008-02-26 20:02:00,1.46563,1.46563,1.4653,1.46551,32600000.0
2008-02-26 20:03:00,1.46563,1.46563,1.46527,1.46547,17000000.0
2008-02-26 20:04:00,1.46535,1.46549,1.46501,1.46517,39600000.0
2008-02-26 20:05:00,1.46484,1.46499,1.46482,1.46484,37800000.0
2008-02-26 20:06:00,1.46491,1.46508,1.46452,1.46452,45800000.0
2008-02-26 20:07:00,1.46448,1.46466,1.46438,1.46459,26800000.0
2008-02-26 20:08:00,1.46475,1.46475,1.46409,1.46423,23200000.0
2008-02-26 20:09:00,1.46444,1.46467,1.46435,1.46442,30400000.0
2008-02-26 20:10:00,1.46408,1.46471,1.46408,1.46471,31900000.0
2008-02-26 20:11:00,1.46494,1.46502,1.46464,1.46471,25600000.0
2008-02-26 20:12:00,1.46493,1.46536,1.46468,1.46536,40600000.0
2008-02-26 20:13:00,1.4654,1.4654,1.46487,1.46491,43400000.0
2008-02-26 20:14:00,1.46467,1.46511,1.46417,1.46505,52000000.0
2008-02-26 20:15:00,1.46501,1.46506,1.46485,1.46505,28000000.0
2008-02-26 20:16:00,1.46512,1.46512,1.46471,1.46483,40000000.0
2008-02-26 20:17:00,1.46473,1.46473,1.46419,1.46444,37000000.0
2008-02-26 20:18:00,1.46464,1.46491,1.46459,1.46459,30800000.0
2008-02-26 20:19:00,1.46475,1.46496,1.46472,1.46496,34600000.0
2008-02-26 20:20:00,1.46531,1.46532,1.46475,1.46475,34800000.0
2008-02-26 20:21:00,1.46499,1.46506,1.4648,1.46506,38000000.0
2008-02-26 20:22:00,1.46514,1.46572,1.46506,1.46548,31600000.0
2008-02-26 20:23:00,1.46574,1.46622,1.4657,1.46622,78600001.0
2008-02-26 20:24:00,1.46647,1.46679,1.4663,1.46655,25800000.0
2008-02-26 20:25:00,1.46662,1.46662,1.46616,1.46623,39100000.0
2008-02-26 20:26:00,1.46622,1.4668,1.46622,1.46677,37800000.0
2008-02-26 20:27:00,1.46709,1.46718,1.46669,1.46695,45000000.0
2008-02-26 20:28:00,1.467,1.46705,1.46625,1.46625,19600000.0
2008-02-26 20:29:00,1.46642,1.46657,1.46606,1.46657,36800000.0
2008-02-26 20:30:00,1.4667,1.46677,1.46648,1.46668,44300001.0
2008-02-26 20:31:00,1.46667,1.467,1.46657,1.4668,49400001.0
2008-02-26 20:32:00,1.46659,1.46677,1.46631,1.46669,31600000.0
2008-02-26 20:33:00,1.46654,1.46656,1.46618,1.46621,32400000.0
2008-02-26 20:34:00,1.46635,1.46667,1.46617,1.46651,51800000.0
2008-02-26 20:35:00,1.4666,1.46717,1.4666,1.46674,26400000.0
2008-02-26 20:36:00,1.4668,1.46698,1.46668,1.46687,67800001.0
2008-02-26 20:37:00,1.46664,1.46675,1.46643,1.46673,57400000.0
2008-02-26 20:38:00,1.46669,1.46694,1.46646,1.46679,48400000.0
2008-02-26 20:39:00,1.46665,1.46684,1.46639,1.46648,44800000.0
2008-02-26 20:40:00,1.46655,1.46671,1.46637,1.46654,47700000.0
2008-02-26 20:41:00,1.4667,1.46715,1.46627,1.46715,58800000.0
2008-02-26 20:42:00,1.46718,1.46729,1.46683,1.46726,45000000.0
2008-02-26 20:43:00,1.46727,1.46727,1.46695,1.46695,38800000.0
2008-02-26 20:44:00,1.46735,1.46745,1.4671,1.46738,47400000.0
2008-02-26 20:45:00,1.46705,1.46705,1.4665,1.46676,27800000.0
2008-02-26 20:46:00,1.46668,1.46675,1.46646,1.46673,37000000.0
2008-02-26 20:47:00,1.46646,1.46682,1.4663,1.46682,49200000.0
2008-02-26 20:48:00,1.46675,1.46698,1.46672,1.46691,43300000.0
2008-02-26 20:49:00,1.46669,1.46678,1.46666,1.46666,41500001.0
2008-02-26 20:50:00,1.46663,1.46668,1.46657,1.46663,78500002.0
2008-02-26 20:51:00,1.46637,1.46717,1.46637,1.46717,31300000.0
2008-02-26 20:52:00,1.46699,1.46699,1.46663,1.46695,42600000.0
2008-02-26 20:53:00,1.46698,1.46731,1.46695,1.46701,30200000.0
2008-02-26 20:54:00,1.46679,1.46711,1.46679,1.46704,34400000.0
2008-02-26 20:55:00,1.46682,1.46701,1.46655,1.467,40000000.0
2008-02-26 20:56:00,1.46685,1.46708,1.46675,1.46708,28400000.0
2008-02-26 20:57:00,1.46698,1.46725,1.46698,1.46705,44100000.0
2008-02-26 20:58:00,1.46735,1.46746,1.46725,1.46735,31000000.0
2008-02-26 20:59:00,1.46719,1.46749,1.46719,1.46745,45400000.0
2008-02-26 21:00:00,1.46731,1.46747,1.46708,1.46735,30400000.0
2008-02-26 21:01:00,1.4674,1.46744,1.46674,1.46674,28000000.0
2008-02-26 21:02:00,1.46698,1.46749,1.46698,1.46743,65800001.0
2008-02-26 21:03:00,1.46727,1.46748,1.46727,1.46748,27800000.0
2008-02-26 21:04:00,1.46763,1.46765,1.46745,1.46759,31600000.0
2008-02-26 21:05:00,1.46754,1.46784,1.46746,1.46761,40000000.0
2008-02-26 21:06:00,1.46771,1.46771,1.46735,1.46764,28200000.0
2008-02-26 21:07:00,1.46774,1.46774,1.46737,1.46756,39400001.0
2008-02-26 21:08:00,1.46746,1.46761,1.46732,1.46761,43100000.0
2008-02-26 21:09:00,1.46738,1.46762,1.46738,1.46738,21000000.0
2008-02-26 21:10:00,1.46752,1.46766,1.46739,1.4675,27800000.0
2008-02-26 21:11:00,1.46755,1.46777,1.46726,1.46764,22000000.0
2008-02-26 21:12:00,1.46762,1.4677,1.46746,1.46766,36000000.0
2008-02-26 21:13:00,1.46748,1.4675,1.46732,1.46732,32600000.0
2008-02-26 21:14:00,1.46701,1.46701,1.46629,1.46651,52300000.0
2008-02-26 21:15:00,1.46652,1.46668,1.46643,1.46651,53800000.0
2008-02-26 21:16:00,1.4665,1.46669,1.46628,1.46667,33000000.0
2008-02-26 21:17:00,1.46655,1.46655,1.46588,1.46588,32400000.0
2008-02-26 21:18:00,1.46628,1.46628,1.46549,1.46575,23200000.0
2008-02-26 21:19:00,1.46589,1.46621,1.46586,1.46586,27600000.0
2008-02-26 21:20:00,1.46596,1.46609,1.46586,1.46593,43400000.0
2008-02-26 21:21:00,1.46594,1.46613,1.46587,1.46587,25200000.0
2008-02-26 21:22:00,1.46542,1.46591,1.46542,1.46567,46000000.0
2008-02-26 21:23:00,1.46566,1.46576,1.4653,1.4653,54900000.0
2008-02-26 21:24:00,1.46581,1.46617,1.46573,1.46573,36000000.0
2008-02-26 21:25:00,1.46581,1.46608,1.46563,1.46589,30000000.0
2008-02-26 21:26:00,1.46606,1.46671,1.46606,1.46646,40000000.0
2008-02-26 21:27:00,1.4664,1.46669,1.46617,1.46627,27800000.0
2008-02-26 21:28:00,1.46608,1.46637,1.46608,1.46637,35000000.0
2008-02-26 21:29:00,1.4664,1.46646,1.4662,1.46634,30400000.0
2008-02-26 21:30:00,1.46619,1.46648,1.46619,1.46629,36800001.0
2008-02-26 21:31:00,1.46654,1.46664,1.46637,1.46637,28000000.0
2008-02-26 21:32:00,1.46642,1.46667,1.46634,1.46649,35600000.0
2008-02-26 21:33:00,1.46638,1.46655,1.46609,1.46614,60800000.0
2008-02-26 21:34:00,1.46576,1.46617,1.46563,1.46594,48500000.0
2008-02-26 21:35:00,1.46623,1.467,1.46623,1.467,19600000.0
2008-02-26 21:36:00,1.46703,1.46703,1.46636,1.46636,41400000.0
2008-02-26 21:37:00,1.46608,1.46608,1.46558,1.46566,40200000.0
2008-02-26 21:38:00,1.46569,1.46581,1.46566,1.4658,42100000.0
2008-02-26 21:39:00,1.46549,1.46568,1.46548,1.46561,24600000.0
2008-02-26 21:40:00,1.46537,1.46559,1.46535,1.46559,23400000.0
2008-02-26 21:41:00,1.46562,1.46584,1.46554,1.46564,23900000.0
2008-02-26 21:42:00,1.46542,1.46547,1.46476,1.46476,18400000.0
2008-02-26 21:43:00,1.46495,1.465,1.46476,1.465,25200000.0
2008-02-26 21:44:00,1.46505,1.46516,1.46457,1.46484,32400000.0
2008-02-26 21:45:00,1.46499,1.46515,1.46451,1.46515,57200000.0
2008-02-26 21:46:00,1.46517,1.4653,1.46473,1.46497,35000000.0
2008-02-26 21:47:00,1.46493,1.46523,1.46493,1.46501,42600000.0
2008-02-26 21:48:00,1.46511,1.46652,1.46511,1.466,51800000.0
2008-02-26 21:49:00,1.46592,1.46674,1.46574,1.46628,20600000.0
2008-02-26 21:50:00,1.46607,1.46642,1.46575,1.46575,26800000.0
2008-02-26 21:51:00,1.46575,1.46623,1.46575,1.46603,67400000.0
2008-02-26 21:52:00,1.46599,1.46624,1.46569,1.46581,34900000.0
2008-02-26 21:53:00,1.4658,1.46592,1.46532,1.46532,50800000.0
2008-02-26 21:54:00,1.46529,1.46572,1.46515,1.46542,51600001.0
2008-02-26 21:55:00,1.46541,1.46566,1.4653,1.46557,42900000.0
2008-02-26 21:56:00,1.46557,1.4657,1.46527,1.46549,41000000.0
2008-02-26 21:57:00,1.46569,1.46569,1.46486,1.46553,25400000.0
2008-02-26 21:58:00,1.46577,1.46582,1.46558,1.46565,28000000.0
2008-02-26 21:59:00,1.46588,1.46636,1.46588,1.46618,35700000.0
2008-02-26 22:00:00,1.46615,1.46627,1.46588,1.46627,42900000.0
2008-02-26 22:01:00,1.46649,1.46701,1.46631,1.46696,32000000.0
2008-02-26 22:02:00,1.46697,1.46741,1.46697,1.46703,30200000.0
2008-02-26 22:03:00,1.46726,1.46737,1.46709,1.46725,27600000.0
2008-02-26 22:04:00,1.46721,1.46778,1.46703,1.46767,82900000.0
2008-02-26 22:05:00,1.46771,1.46777,1.4675,1.46769,41600000.0
2008-02-26 22:06:00,1.4674,1.4674,1.46647,1.46647,31600000.0
2008-02-26 22:07:00,1.4665,1.46699,1.46647,1.46662,36200000.0
2008-02-26 22:08:00,1.46625,1.46659,1.46625,1.46636,23000000.0
2008-02-26 22:09:00,1.46619,1.46672,1.46586,1.46669,39200001.0
2008-02-26 22:10:00,1.46665,1.46672,1.46635,1.46665,30200000.0
2008-02-26 22:11:00,1.46675,1.46685,1.46643,1.46643,20600000.0
2008-02-26 22:12:00,1.46633,1.46653,1.46619,1.46653,34600000.0
2008-02-26 22:13:00,1.46655,1.46679,1.46655,1.46674,27800000.0
2008-02-26 22:14:00,1.46648,1.46685,1.46648,1.46665,33400000.0
2008-02-26 22:15:00,1.46686,1.46686,1.46645,1.4665,69300001.0
2008-02-26 22:16:00,1.46642,1.46647,1.46616,1.46616,27000000.0
2008-02-26 22:17:00,1.4664,1.46645,1.46617,1.46644,18200000.0
2008-02-26 22:18:00,1.46653,1.46666,1.46622,1.46651,40200000.0
2008-02-26 22:19:00,1.46649,1.46675,1.46649,1.46668,32800000.0
2008-02-26 22:20:00,1.46687,1.46712,1.46676,1.4669,47600000.0
2008-02-26 22:21:00,1.46689,1.46729,1.4668,1.46714,39200000.0
2008-02-26 22:22:00,1.46721,1.46749,1.46709,1.46749,34400000.0
2008-02-26 22:23:00,1.46736,1.46802,1.46736,1.46799,31900000.0
2008-02-26 22:24:00,1.46827,1.46828,1.46796,1.46826,41600001.0
2008-02-26 22:25:00,1.46822,1.46843,1.46817,1.46831,22600000.0
2008-02-26 22:26:00,1.46824,1.46867,1.46824,1.46867,32400000.0
2008-02-26 22:27:00,1.46836,1.46906,1.46836,1.46886,31600000.0
2008-02-26 22:28:00,1.46874,1.46904,1.46872,1.4688,47000000.0
2008-02-26 22:29:00,1.46899,1.46925,1.46898,1.46913,33500000.0
2008-02-26 22:30:00,1.46926,1.46941,1.46914,1.46935,34800000.0
2008-02-26 22:31:00,1.46888,1.46968,1.46888,1.46968,27000000.0
2008-02-26 22:32:00,1.4691,1.4691,1.46874,1.46886,18400000.0
2008-02-26 22:33:00,1.46878,1.46906,1.46878,1.46895,47800000.0
2008-02-26 22:34:00,1.46893,1.46907,1.46864,1.46894,39000000.0
2008-02-26 22:35:00,1.46909,1.46921,1.469,1.469,35200000.0
2008-02-26 22:36:00,1.46916,1.46926,1.4685,1.4685,32600000.0
2008-02-26 22:37:00,1.46905,1.4692,1.46893,1.46906,46800000.0
2008-02-26 22:38:00,1.46892,1.469,1.46869,1.4688,29000000.0
2008-02-26 22:39:00,1.46874,1.46887,1.46861,1.4688,25600000.0
2008-02-26 22:40:00,1.46889,1.46889,1.46814,1.46814,40100000.0
2008-02-26 22:41:00,1.46838,1.46868,1.46838,1.46852,28800000.0
2008-02-26 22:42:00,1.46848,1.46859,1.46831,1.46834,30700000.0
2008-02-26 22:43:00,1.46848,1.46851,1.46831,1.46843,24600000.0
2008-02-26 22:44:00,1.46837,1.46845,1.46828,1.46843,33200000.0
2008-02-26 22:45:00,1.46818,1.4682,1.46797,1.46814,39200000.0
2008-02-26 22:46:00,1.46808,1.46861,1.46808,1.46848,36500000.0
2008-02-26 22:47:00,1.46861,1.46861,1.46839,1.46851,39600000.0
2008-02-26 22:48:00,1.46836,1.46871,1.46836,1.46867,30500000.0
2008-02-26 22:49:00,1.46881,1.46905,1.46863,1.46889,32200000.0
2008-02-26 22:50:00,1.46877,1.46902,1.46842,1.46902,45800000.0
2008-02-26 22:51:00,1.46897,1.46899,1.46883,1.46892,27800000.0
2008-02-26 22:52:00,1.46896,1.46898,1.46871,1.46894,20800000.0
2008-02-26 22:53:00,1.46906,1.46931,1.46906,1.46931,39000000.0
2008-02-26 22:54:00,1.47011,1.47011,1.46945,1.46945,25400000.0
2008-02-26 22:55:00,1.46949,1.46951,1.46917,1.46917,35200000.0
2008-02-26 22:56:00,1.46941,1.46941,1.4692,1.4693,31800000.0
2008-02-26 22:57:00,1.46951,1.46965,1.46933,1.46933,49600000.0
2008-02-26 22:58:00,1.46951,1.46951,1.46939,1.46939,35600001.0
2008-02-26 22:59:00,1.46966,1.46973,1.4695,1.4696,65100000.0
2008-02-26 23:00:00,1.4697,1.47034,1.4697,1.47002,26800000.0
2008-02-26 23:01:00,1.47035,1.47076,1.47028,1.47053,36400000.0
2008-02-26 23:02:00,1.47048,1.47049,1.47036,1.47039,39400001.0
2008-02-26 23:03:00,1.47047,1.47062,1.47034,1.47041,43000000.0
2008-02-26 23:04:00,1.4704,1.47047,1.47018,1.47046,28400000.0
2008-02-26 23:05:00,1.47041,1.47049,1.47028,1.47049,41600000.0
2008-02-26 23:06:00,1.47078,1.47091,1.47062,1.47091,46000000.0
2008-02-26 23:07:00,1.47075,1.47075,1.47048,1.47054,13000000.0
2008-02-26 23:08:00,1.47061,1.4709,1.47047,1.47087,23000000.0
2008-02-26 23:09:00,1.471,1.47117,1.47083,1.47085,31600000.0
2008-02-26 23:10:00,1.47074,1.47099,1.47067,1.47067,42200000.0
2008-02-26 23:11:00,1.47075,1.4708,1.47053,1.47059,40000000.0
2008-02-26 23:12:00,1.47067,1.47084,1.47067,1.47081,33600000.0
2008-02-26 23:13:00,1.4704,1.47112,1.4704,1.47083,42200000.0
2008-02-26 23:14:00,1.47072,1.4711,1.47043,1.4711,30800000.0
2008-02-26 23:15:00,1.47122,1.47124,1.47058,1.47109,63600000.0
2008-02-26 23:16:00,1.47115,1.47121,1.47102,1.4711,32000000.0
2008-02-26 23:17:00,1.47114,1.47125,1.47101,1.47101,47600000.0
2008-02-26 23:18:00,1.47115,1.47115,1.4707,1.47091,37600000.0
2008-02-26 23:19:00,1.47097,1.47128,1.47092,1.47114,48000000.0
2008-02-26 23:20:00,1.47141,1.4715,1.47103,1.47128,48500000.0
2008-02-26 23:21:00,1.47147,1.47159,1.47141,1.47144,46800000.0
2008-02-26 23:22:00,1.47138,1.4715,1.47107,1.4715,42600000.0
2008-02-26 23:23:00,1.47142,1.47181,1.47142,1.47172,25900000.0
2008-02-26 23:24:00,1.47153,1.47178,1.47147,1.47147,33800000.0
2008-02-26 23:25:00,1.47165,1.47182,1.47164,1.4718,25200000.0
2008-02-26 23:26:00,1.47187,1.47201,1.47168,1.47201,32800000.0
2008-02-26 23:27:00,1.47194,1.47208,1.47194,1.47198,23200000.0
2008-02-26 23:28:00,1.4719,1.47194,1.47153,1.47153,44200000.0
2008-02-26 23:29:00,1.47159,1.47187,1.4714,1.4714,83900000.0
2008-02-26 23:30:00,1.47129,1.47129,1.47082,1.47096,53100001.0
2008-02-26 23:31:00,1.47085,1.47085,1.47018,1.47059,25600000.0
2008-02-26 23:32:00,1.47029,1.47044,1.46877,1.46923,28400000.0
2008-02-26 23:33:00,1.46931,1.46992,1.46931,1.46987,40400000.0
2008-02-26 23:34:00,1.46972,1.47023,1.46972,1.47007,61900000.0
2008-02-26 23:35:00,1.47001,1.47013,1.46984,1.46984,35400000.0
2008-02-26 23:36:00,1.47002,1.47014,1.46991,1.46993,35200000.0
2008-02-26 23:37:00,1.47002,1.47027,1.46992,1.47009,27800000.0
2008-02-26 23:38:00,1.4702,1.47032,1.47009,1.47024,50600001.0
2008-02-26 23:39:00,1.47011,1.47027,1.47011,1.47014,59600000.0
2008-02-26 23:40:00,1.47061,1.47064,1.47049,1.4706,21000000.0
2008-02-26 23:41:00,1.47063,1.47113,1.47063,1.47073,32400000.0
2008-02-26 23:42:00,1.47126,1.47126,1.47087,1.47087,26800000.0
2008-02-26 23:43:00,1.47108,1.47116,1.4706,1.47097,37800000.0
2008-02-26 23:44:00,1.471,1.47113,1.47096,1.47109,32600000.0
2008-02-26 23:45:00,1.47114,1.47125,1.47094,1.47094,51400000.0
2008-02-26 23:46:00,1.47115,1.47121,1.47065,1.47106,42200000.0
2008-02-26 23:47:00,1.47096,1.47106,1.47081,1.47097,35200000.0
2008-02-26 23:48:00,1.4709,1.4709,1.47043,1.47054,24400000.0
2008-02-26 23:49:00,1.47038,1.47064,1.47029,1.47041,32500000.0
2008-02-26 23:50:00,1.47037,1.47046,1.47014,1.47039,30800000.0
2008-02-26 23:51:00,1.47057,1.47068,1.47032,1.47044,62600000.0
2008-02-26 23:52:00,1.47041,1.47063,1.47024,1.47046,49200001.0
2008-02-26 23:53:00,1.47051,1.47051,1.47001,1.47004,26000000.0
2008-02-26 23:54:00,1.47003,1.4703,1.4697,1.4697,27000000.0
2008-02-26 23:55:00,1.47024,1.47059,1.47022,1.47049,44000000.0
2008-02-26 23:56:00,1.47057,1.47057,1.47017,1.47036,34600000.0
2008-02-26 23:57:00,1.47026,1.47026,1.46952,1.4696,21800000.0
2008-02-26 23:58:00,1.4695,1.4695,1.46909,1.4692,21800000.0
2008-02-26 23:59:00,1.46905,1.46914,1.46878,1.46885,49100000.0
2008-02-27 00:00:00,1.46895,1.4691,1.46883,1.46895,39400000.0
2008-02-27 00:01:00,1.46851,1.46882,1.46851,1.46881,39500000.0
2008-02-27 00:02:00,1.46884,1.46884,1.4682,1.46832,41000000.0
2008-02-27 00:03:00,1.46823,1.46836,1.46816,1.46816,32800000.0
2008-02-27 00:04:00,1.46811,1.4683,1.46811,1.4683,19600000.0
2008-02-27 00:05:00,1.46825,1.46825,1.46764,1.46815,47400000.0
2008-02-27 00:06:00,1.46829,1.46859,1.46829,1.46849,39900000.0
2008-02-27 00:07:00,1.46865,1.46889,1.46864,1.46875,35100000.0
2008-02-27 00:08:00,1.46877,1.46881,1.46855,1.4687,37200000.0
2008-02-27 00:09:00,1.46862,1.46884,1.4684,1.46884,53700000.0
2008-02-27 00:10:00,1.46889,1.46902,1.46878,1.46901,29800000.0
2008-02-27 00:11:00,1.46929,1.46939,1.46915,1.46915,32800000.0
2008-02-27 00:12:00,1.46946,1.46963,1.46946,1.46948,28400000.0
2008-02-27 00:13:00,1.46966,1.46969,1.46931,1.46966,24600000.0
2008-02-27 00:14:00,1.46926,1.46934,1.46891,1.46918,32000000.0
2008-02-27 00:15:00,1.46906,1.46906,1.46879,1.46891,35800000.0
2008-02-27 00:16:00,1.46891,1.46939,1.46891,1.46939,45800001.0
2008-02-27 00:17:00,1.46944,1.46944,1.46871,1.46871,50900000.0
2008-02-27 00:18:00,1.46877,1.4691,1.46877,1.46908,32900000.0
2008-02-27 00:19:00,1.47061,1.47379,1.47061,1.47333,38800000.0
2008-02-27 00:20:00,1.47385,1.47454,1.47346,1.47454,34000000.0
2008-02-27 00:21:00,1.47478,1.47478,1.47379,1.4738,35400000.0
2008-02-27 00:22:00,1.47386,1.47492,1.47386,1.47481,27200000.0
2008-02-27 00:23:00,1.47483,1.47483,1.47399,1.47418,45300000.0
2008-02-27 00:24:00,1.47418,1.47474,1.47414,1.47451,33900000.0
2008-02-27 00:25:00,1.47421,1.47446,1.47393,1.47398,52000001.0
2008-02-27 00:26:00,1.47406,1.47449,1.47403,1.47446,34100000.0
2008-02-27 00:27:00,1.47415,1.47421,1.4738,1.4738,47600000.0
2008-02-27 00:28:00,1.47358,1.47358,1.47303,1.47303,54200000.0
2008-02-27 00:29:00,1.47279,1.47283,1.4724,1.4724,38000000.0
2008-02-27 00:30:00,1.47221,1.47281,1.47221,1.47253,47800001.0
2008-02-27 00:31:00,1.47212,1.47212,1.47172,1.47209,29400000.0
2008-02-27 00:32:00,1.47214,1.47214,1.4717,1.4717,40900000.0
2008-02-27 00:33:00,1.47197,1.47235,1.47167,1.47235,24400000.0
2008-02-27 00:34:00,1.47246,1.47246,1.4717,1.4717,25800000.0
2008-02-27 00:35:00,1.47213,1.47221,1.47192,1.47221,42000000.0
2008-02-27 00:36:00,1.47191,1.47191,1.47115,1.47161,27200000.0
2008-02-27 00:37:00,1.47189,1.47189,1.47141,1.47146,28400000.0
2008-02-27 00:38:00,1.47128,1.4718,1.47128,1.4718,30400000.0
2008-02-27 00:39:00,1.47199,1.47221,1.47191,1.47207,31800000.0
2008-02-27 00:40:00,1.47219,1.47256,1.47204,1.47256,32699999.0
2008-02-27 00:41:00,1.4726,1.47264,1.47221,1.47221,39500000.0
2008-02-27 00:42:00,1.47227,1.47241,1.47214,1.47226,36300000.0
2008-02-27 00:43:00,1.47223,1.47248,1.47201,1.47244,41300000.0
2008-02-27 00:44:00,1.47231,1.47238,1.47221,1.47233,35300000.0
2008-02-27 00:45:00,1.47225,1.47261,1.47225,1.47231,73200001.0
2008-02-27 00:46:00,1.47225,1.47243,1.47216,1.47219,30200000.0
2008-02-27 00:47:00,1.47209,1.47216,1.47195,1.47199,41000000.0
2008-02-27 00:48:00,1.47173,1.47216,1.47173,1.47213,39800001.0
2008-02-27 00:49:00,1.4724,1.4724,1.472,1.47224,37400000.0
2008-02-27 00:50:00,1.47205,1.47236,1.47188,1.47236,18800000.0
2008-02-27 00:51:00,1.47215,1.47215,1.47168,1.47197,46100000.0
2008-02-27 00:52:00,1.4717,1.4717,1.4713,1.4715,28000000.0
2008-02-27 00:53:00,1.47122,1.47151,1.47122,1.47151,70100000.0
2008-02-27 00:54:00,1.4711,1.47163,1.4711,1.47163,42300000.0
2008-02-27 00:55:00,1.47115,1.47147,1.47115,1.47135,20800000.0
2008-02-27 00:56:00,1.47129,1.4715,1.47123,1.4715,53600000.0
2008-02-27 00:57:00,1.47168,1.47187,1.47159,1.47164,30200000.0
2008-02-27 00:58:00,1.4719,1.47194,1.47173,1.47181,52800000.0
2008-02-27 00:59:00,1.47196,1.47208,1.47177,1.47208,32400000.0
2008-02-27 01:00:00,1.47212,1.47244,1.47211,1.47214,34800000.0
2008-02-27 01:01:00,1.4721,1.47229,1.47197,1.47223,42600000.0
2008-02-27 01:02:00,1.47211,1.47211,1.47122,1.47122,37600000.0
2008-02-27 01:03:00,1.47174,1.47183,1.47151,1.47183,46400000.0
2008-02-27 01:04:00,1.47197,1.47328,1.47197,1.47253,30600000.0
2008-02-27 01:05:00,1.47251,1.47313,1.47165,1.47165,39000000.0
2008-02-27 01:06:00,1.47144,1.47234,1.47144,1.4723,47300000.0
2008-02-27 01:07:00,1.47238,1.47246,1.47222,1.47233,48200000.0
2008-02-27 01:08:00,1.47265,1.47284,1.47232,1.47232,35200000.0
2008-02-27 01:09:00,1.47265,1.47318,1.47225,1.47318,27000000.0
2008-02-27 01:10:00,1.47323,1.47396,1.47323,1.47347,26000000.0
2008-02-27 01:11:00,1.47309,1.47328,1.47308,1.47328,35600000.0
2008-02-27 01:12:00,1.47313,1.47331,1.47286,1.47315,36100000.0
2008-02-27 01:13:00,1.47328,1.47336,1.47307,1.47324,29200000.0
2008-02-27 01:14:00,1.4729,1.47293,1.47254,1.4727,30400000.0
2008-02-27 01:15:00,1.47281,1.47322,1.47262,1.47322,18700000.0
2008-02-27 01:16:00,1.47315,1.47326,1.47282,1.47318,40800000.0
2008-02-27 01:17:00,1.47326,1.47357,1.47316,1.47357,38700000.0
2008-02-27 01:18:00,1.47339,1.47339,1.47295,1.47329,38500000.0
2008-02-27 01:19:00,1.47297,1.47324,1.4729,1.47315,31600000.0
2008-02-27 01:20:00,1.47321,1.47323,1.47266,1.47316,47700000.0
2008-02-27 01:21:00,1.47307,1.47341,1.47307,1.47324,55900000.0
2008-02-27 01:22:00,1.47317,1.47317,1.47287,1.47308,23400000.0
2008-02-27 01:23:00,1.47295,1.47295,1.47263,1.47263,44200000.0
2008-02-27 01:24:00,1.47302,1.47305,1.47262,1.4728,30400000.0
2008-02-27 01:25:00,1.47266,1.47282,1.47241,1.47268,54700000.0
2008-02-27 01:26:00,1.47245,1.47269,1.4724,1.47243,36100000.0
2008-02-27 01:27:00,1.47249,1.47279,1.4724,1.47256,67100000.0
2008-02-27 01:28:00,1.47201,1.47207,1.47146,1.47164,37200000.0
2008-02-27 01:29:00,1.47151,1.47184,1.47138,1.47184,29500000.0
2008-02-27 01:30:00,1.47203,1.47203,1.4711,1.47177,57500000.0
2008-02-27 01:31:00,1.47185,1.47207,1.47183,1.47203,54000000.0
2008-02-27 01:32:00,1.47185,1.47205,1.47177,1.47196,35000000.0
2008-02-27 01:33:00,1.47208,1.47231,1.47208,1.47231,20800000.0
2008-02-27 01:34:00,1.47217,1.47231,1.4718,1.4723,31300000.0
2008-02-27 01:35:00,1.4723,1.47235,1.47198,1.47198,30400000.0
2008-02-27 01:36:00,1.47209,1.47227,1.47209,1.47209,32800000.0
2008-02-27 01:37:00,1.47214,1.47227,1.4719,1.47209,35400001.0
2008-02-27 01:38:00,1.47187,1.47198,1.47174,1.47174,23200000.0
2008-02-27 01:39:00,1.47208,1.47223,1.47206,1.47222,25400000.0
2008-02-27 01:40:00,1.47217,1.47226,1.47209,1.47218,32000000.0
2008-02-27 01:41:00,1.47207,1.47207,1.47141,1.4715,37000000.0
2008-02-27 01:42:00,1.4715,1.47157,1.47123,1.47152,30700000.0
2008-02-27 01:43:00,1.47168,1.47192,1.47158,1.47192,24200000.0
2008-02-27 01:44:00,1.47199,1.47206,1.47171,1.47199,28400000.0
2008-02-27 01:45:00,1.47197,1.47214,1.47184,1.47184,42200000.0
2008-02-27 01:46:00,1.47154,1.47154,1.47102,1.47136,47200000.0
2008-02-27 01:47:00,1.47167,1.4719,1.47147,1.47152,38200000.0
2008-02-27 01:48:00,1.47185,1.4721,1.47164,1.47169,46400000.0
2008-02-27 01:49:00,1.47211,1.47225,1.47115,1.47159,22000000.0
2008-02-27 01:50:00,1.47162,1.47199,1.47125,1.47199,26600000.0
2008-02-27 01:51:00,1.47195,1.47195,1.47174,1.47179,24700000.0
2008-02-27 01:52:00,1.47215,1.47215,1.47168,1.47168,34800000.0
2008-02-27 01:53:00,1.4719,1.47201,1.47186,1.47193,56600000.0
2008-02-27 01:54:00,1.47192,1.47205,1.47192,1.47196,41900000.0
2008-02-27 01:55:00,1.47198,1.4722,1.47188,1.47188,28200000.0
2008-02-27 01:56:00,1.47197,1.47197,1.47164,1.47181,32800000.0
2008-02-27 01:57:00,1.47178,1.47193,1.47169,1.47185,36000000.0
2008-02-27 01:58:00,1.47191,1.47244,1.47164,1.4721,24000000.0
2008-02-27 01:59:00,1.47244,1.47259,1.47207,1.47216,47000000.0
2008-02-27 02:00:00,1.47172,1.47177,1.47135,1.47135,53600000.0
2008-02-27 02:01:00,1.47133,1.47139,1.47119,1.47119,59300000.0
2008-02-27 02:02:00,1.47117,1.47178,1.47117,1.47142,102500000.0
2008-02-27 02:03:00,1.47146,1.47146,1.47104,1.47141,72600000.0
2008-02-27 02:04:00,1.4716,1.47187,1.4716,1.47177,64600001.0
2008-02-27 02:05:00,1.47195,1.47216,1.47195,1.47216,54200000.0
2008-02-27 02:06:00,1.47235,1.47235,1.47167,1.47197,90800000.0
2008-02-27 02:07:00,1.47204,1.47245,1.47184,1.47201,200700000.0
2008-02-27 02:08:00,1.47187,1.47188,1.47174,1.47174,38000000.0
2008-02-27 02:09:00,1.47158,1.47167,1.47128,1.47141,178500000.0
2008-02-27 02:10:00,1.47136,1.47174,1.4713,1.47131,156600000.0
2008-02-27 02:11:00,1.47129,1.47144,1.47129,1.47144,45100000.0
2008-02-27 02:12:00,1.47162,1.47179,1.47162,1.47179,53000000.0
2008-02-27 02:13:00,1.47183,1.4719,1.47179,1.47181,50300000.0
2008-02-27 02:14:00,1.47174,1.47182,1.47146,1.4715,143400000.0
2008-02-27 02:15:00,1.47148,1.47158,1.47133,1.47143,197200000.0
2008-02-27 02:16:00,1.47142,1.47186,1.47124,1.47134,186800001.0
2008-02-27 02:17:00,1.47139,1.47165,1.47106,1.47125,223400000.0
2008-02-27 02:18:00,1.47129,1.47155,1.47087,1.47132,32800000.0
2008-02-27 02:19:00,1.47138,1.47174,1.47137,1.47137,51300000.0
2008-02-27 02:20:00,1.47132,1.47132,1.47062,1.47063,31800000.0
2008-02-27 02:21:00,1.47091,1.47137,1.47091,1.47135,47800000.0
2008-02-27 02:22:00,1.47089,1.47089,1.47072,1.47073,35400000.0
2008-02-27 02:23:00,1.471,1.471,1.4708,1.47084,36600000.0
2008-02-27 02:24:00,1.47086,1.47118,1.47082,1.47118,22800000.0
2008-02-27 02:25:00,1.47126,1.47126,1.4709,1.47095,126299999.0
2008-02-27 02:26:00,1.47085,1.47127,1.47085,1.47121,87500000.0
2008-02-27 02:27:00,1.47114,1.47142,1.47113,1.47132,49400000.0
2008-02-27 02:28:00,1.47114,1.47132,1.47114,1.47123,35000000.0
2008-02-27 02:29:00,1.47128,1.47128,1.47088,1.47107,36400000.0
2008-02-27 02:30:00,1.47127,1.4713,1.471,1.47112,39100000.0
2008-02-27 02:31:00,1.47109,1.47121,1.47098,1.47102,56400000.0
2008-02-27 02:32:00,1.47117,1.4712,1.47092,1.47115,109500000.0
2008-02-27 02:33:00,1.47071,1.47075,1.47026,1.47026,194200000.0
2008-02-27 02:34:00,1.47009,1.47064,1.47006,1.47057,93800001.0
2008-02-27 02:35:00,1.47077,1.47087,1.47035,1.47046,95700000.0
2008-02-27 02:36:00,1.47085,1.47086,1.46992,1.47079,178500000.0
2008-02-27 02:37:00,1.47088,1.47095,1.4706,1.47091,68200000.0
2008-02-27 02:38:00,1.47119,1.47131,1.47114,1.47119,56200000.0
2008-02-27 02:39:00,1.47151,1.47151,1.47084,1.47084,28600000.0
2008-02-27 02:40:00,1.47085,1.47088,1.4707,1.47084,51800000.0
2008-02-27 02:41:00,1.4706,1.47081,1.4706,1.4707,41000000.0
2008-02-27 02:42:00,1.47084,1.47141,1.47071,1.47141,25800000.0
2008-02-27 02:43:00,1.4715,1.47155,1.47149,1.47155,32400000.0
2008-02-27 02:44:00,1.47135,1.47136,1.47061,1.47061,96400000.0
2008-02-27 02:45:00,1.47036,1.47051,1.47024,1.47028,31800000.0
2008-02-27 02:46:00,1.47035,1.47055,1.47015,1.47022,149900000.0
2008-02-27 02:47:00,1.47027,1.47126,1.47026,1.47126,223200001.0
2008-02-27 02:48:00,1.47143,1.47143,1.47115,1.47131,100900000.0
2008-02-27 02:49:00,1.47147,1.47168,1.47102,1.47102,52300000.0
2008-02-27 02:50:00,1.47112,1.47185,1.4709,1.47175,87900000.0
2008-02-27 02:51:00,1.4713,1.47147,1.47099,1.47139,55600000.0
2008-02-27 02:52:00,1.47124,1.47142,1.47119,1.47131,39000000.0
2008-02-27 02:53:00,1.47149,1.47168,1.47125,1.47134,31800000.0
2008-02-27 02:54:00,1.47119,1.47222,1.47096,1.47163,48300000.0
2008-02-27 02:55:00,1.47131,1.47142,1.47083,1.47095,51200001.0
2008-02-27 02:56:00,1.47058,1.47078,1.47054,1.47071,53500000.0
2008-02-27 02:57:00,1.47065,1.47077,1.47062,1.47077,50100000.0
2008-02-27 02:58:00,1.47082,1.47093,1.47079,1.47079,54400000.0
2008-02-27 02:59:00,1.47062,1.47075,1.47045,1.47045,49400000.0
2008-02-27 03:00:00,1.47057,1.47076,1.47052,1.47076,133900000.0
2008-02-27 03:01:00,1.4708,1.47089,1.47048,1.47054,61200000.0
2008-02-27 03:02:00,1.47056,1.47062,1.47049,1.47054,48400000.0
2008-02-27 03:03:00,1.47053,1.4706,1.4704,1.47048,79100000.0
2008-02-27 03:04:00,1.47054,1.47088,1.47039,1.47069,36600000.0
2008-02-27 03:05:00,1.47034,1.47061,1.47033,1.47049,46600000.0
2008-02-27 03:06:00,1.47064,1.4707,1.47057,1.4707,47400000.0
2008-02-27 03:07:00,1.47071,1.47152,1.47071,1.47122,108100000.0
2008-02-27 03:08:00,1.47129,1.47188,1.47119,1.47119,62800000.0
2008-02-27 03:09:00,1.47142,1.47174,1.47133,1.47171,44800000.0
2008-02-27 03:10:00,1.47133,1.47173,1.47111,1.47142,33900000.0
2008-02-27 03:11:00,1.47105,1.4711,1.47105,1.4711,37800000.0
2008-02-27 03:12:00,1.47108,1.47139,1.471,1.47139,26800000.0
2008-02-27 03:13:00,1.47108,1.47146,1.47106,1.47146,31900000.0
2008-02-27 03:14:00,1.47142,1.47162,1.47117,1.47152,44900000.0
2008-02-27 03:15:00,1.47131,1.47183,1.47131,1.47178,20400000.0
2008-02-27 03:16:00,1.47184,1.4719,1.47155,1.47186,37800000.0
2008-02-27 03:17:00,1.47183,1.47198,1.47143,1.47198,51200000.0
2008-02-27 03:18:00,1.47172,1.47172,1.47097,1.47119,33600000.0
2008-02-27 03:19:00,1.47091,1.47108,1.47062,1.47067,46200000.0
2008-02-27 03:20:00,1.47053,1.47099,1.47053,1.47099,46500000.0
2008-02-27 03:21:00,1.47063,1.47063,1.47049,1.47059,30600000.0
2008-02-27 03:22:00,1.47062,1.4707,1.47049,1.4707,73300001.0
2008-02-27 03:23:00,1.47076,1.47088,1.47074,1.47088,79800000.0
2008-02-27 03:24:00,1.47091,1.47094,1.47088,1.47089,73900000.0
2008-02-27 03:25:00,1.47119,1.47119,1.47049,1.47051,23200000.0
2008-02-27 03:26:00,1.47044,1.47058,1.47042,1.47057,96300000.0
2008-02-27 03:27:00,1.47053,1.47068,1.47045,1.4705,108700001.0
2008-02-27 03:28:00,1.47048,1.47049,1.47031,1.47049,43400000.0
2008-02-27 03:29:00,1.47047,1.47047,1.47005,1.47005,43200000.0
2008-02-27 03:30:00,1.47,1.47009,1.46986,1.47009,54800001.0
2008-02-27 03:31:00,1.47006,1.47037,1.47006,1.47027,35400000.0
2008-02-27 03:32:00,1.47002,1.47021,1.46983,1.47005,53800000.0
2008-02-27 03:33:00,1.46984,1.47016,1.46984,1.47016,32400000.0
2008-02-27 03:34:00,1.47021,1.47063,1.47009,1.4703,49400000.0
2008-02-27 03:35:00,1.47019,1.47039,1.47019,1.47039,74600000.0
2008-02-27 03:36:00,1.47058,1.47103,1.47048,1.47074,53700000.0
2008-02-27 03:37:00,1.47065,1.47117,1.47058,1.47117,30600000.0
2008-02-27 03:38:00,1.47069,1.47069,1.46991,1.46991,28000000.0
2008-02-27 03:39:00,1.46977,1.47,1.46961,1.47,89200000.0
2008-02-27 03:40:00,1.46999,1.47032,1.46983,1.47017,157000002.0
2008-02-27 03:41:00,1.47004,1.47019,1.47003,1.4701,65500000.0
2008-02-27 03:42:00,1.47003,1.47003,1.46979,1.4699,69100000.0
2008-02-27 03:43:00,1.47003,1.47032,1.47003,1.47013,23200000.0
2008-02-27 03:44:00,1.46994,1.47007,1.46992,1.47002,30800000.0
2008-02-27 03:45:00,1.47,1.4703,1.46989,1.4703,108300000.0
2008-02-27 03:46:00,1.47007,1.47015,1.47007,1.47012,53800001.0
2008-02-27 03:47:00,1.47015,1.47025,1.47011,1.47011,28800000.0
2008-02-27 03:48:00,1.47043,1.47047,1.47018,1.47032,33400000.0
2008-02-27 03:49:00,1.47048,1.47049,1.47024,1.47024,37200000.0
2008-02-27 03:50:00,1.47042,1.47042,1.47009,1.47009,97100000.0
2008-02-27 03:51:00,1.47031,1.47036,1.47026,1.47026,44800000.0
2008-02-27 03:52:00,1.47022,1.47022,1.46981,1.46999,77300000.0
2008-02-27 03:53:00,1.46997,1.47015,1.46979,1.47003,72000000.0
2008-02-27 03:54:00,1.47,1.47004,1.46998,1.47002,15600000.0
2008-02-27 03:55:00,1.46999,1.4701,1.46985,1.47005,149600002.0
2008-02-27 03:56:00,1.46982,1.46982,1.46955,1.46958,237600000.0
2008-02-27 03:57:00,1.46952,1.46969,1.46952,1.46964,167800000.0
2008-02-27 03:58:00,1.46973,1.4703,1.46946,1.46962,210700000.0
2008-02-27 03:59:00,1.46998,1.47032,1.46995,1.47004,135200000.0
2008-02-27 04:00:00,1.46997,1.47005,1.46985,1.46987,82000001.0
2008-02-27 04:01:00,1.4698,1.46998,1.46946,1.4698,119800000.0
2008-02-27 04:02:00,1.47085,1.47128,1.47085,1.47128,102300000.0
2008-02-27 04:03:00,1.47134,1.4717,1.4711,1.4711,85800000.0
2008-02-27 04:04:00,1.47108,1.47114,1.47095,1.47101,124100000.0
2008-02-27 04:05:00,1.471,1.47152,1.47089,1.47147,217200001.0
2008-02-27 04:06:00,1.47106,1.47163,1.47106,1.47112,95600000.0
2008-02-27 04:07:00,1.47141,1.47154,1.47128,1.47128,128400000.0
2008-02-27 04:08:00,1.47127,1.4716,1.47127,1.47154,64800000.0
2008-02-27 04:09:00,1.47153,1.47153,1.47129,1.47139,30900000.0
2008-02-27 04:10:00,1.47129,1.47129,1.47089,1.47104,136900000.0
2008-02-27 04:11:00,1.47103,1.47136,1.47099,1.47122,31400000.0
2008-02-27 04:12:00,1.47099,1.47107,1.47099,1.47102,76200000.0
2008-02-27 04:13:00,1.471,1.47117,1.47097,1.47099,64200000.0
2008-02-27 04:14:00,1.47113,1.47131,1.47108,1.47131,86600000.0
2008-02-27 04:15:00,1.47132,1.47158,1.47126,1.47147,66800000.0
2008-02-27 04:16:00,1.47134,1.47134,1.47013,1.47071,92900000.0
2008-02-27 04:17:00,1.47071,1.47077,1.47063,1.47063,34800000.0
2008-02-27 04:18:00,1.47052,1.47059,1.47004,1.47019,137599999.0
2008-02-27 04:19:00,1.4701,1.47062,1.4701,1.47062,44400000.0
2008-02-27 04:20:00,1.47015,1.47032,1.47003,1.47018,166500000.0
2008-02-27 04:21:00,1.47026,1.47057,1.47026,1.47049,39200000.0
2008-02-27 04:22:00,1.47055,1.47055,1.47045,1.47045,15000000.0
2008-02-27 04:23:00,1.47041,1.47042,1.47036,1.47036,75700000.0
2008-02-27 04:24:00,1.47032,1.47038,1.47024,1.47036,133500000.0
2008-02-27 04:25:00,1.47035,1.47096,1.47023,1.4706,195500000.0
2008-02-27 04:26:00,1.47075,1.47078,1.47051,1.47067,126500001.0
2008-02-27 04:27:00,1.47069,1.47092,1.47069,1.47086,56400000.0
2008-02-27 04:28:00,1.47078,1.47078,1.47043,1.47043,51600000.0
2008-02-27 04:29:00,1.4704,1.47097,1.47039,1.47095,51700000.0
2008-02-27 04:30:00,1.47067,1.47103,1.47066,1.47096,84200000.0
2008-02-27 04:31:00,1.47066,1.47107,1.47066,1.47091,28400000.0
2008-02-27 04:32:00,1.47098,1.47098,1.47068,1.47077,34800000.0
2008-02-27 04:33:00,1.47064,1.47076,1.47064,1.47073,12600000.0
2008-02-27 04:34:00,1.47079,1.47089,1.47075,1.47077,31300000.0
2008-02-27 04:35:00,1.47063,1.47074,1.4706,1.47064,45200000.0
2008-02-27 04:36:00,1.47059,1.47094,1.47022,1.47082,190300000.0
2008-02-27 04:37:00,1.47079,1.47117,1.47056,1.47084,137800002.0
2008-02-27 04:38:00,1.47072,1.47072,1.47059,1.47059,30000000.0
2008-02-27 04:39:00,1.47052,1.47073,1.47052,1.47055,61000000.0
2008-02-27 04:40:00,1.47051,1.47088,1.47051,1.47088,33700000.0
2008-02-27 04:41:00,1.47077,1.47114,1.47075,1.47112,40400000.0
2008-02-27 04:42:00,1.47095,1.47112,1.47092,1.47095,58400000.0
2008-02-27 04:43:00,1.47086,1.47086,1.47081,1.47082,57800000.0
2008-02-27 04:44:00,1.47083,1.4712,1.47083,1.47118,25400000.0
2008-02-27 04:45:00,1.47109,1.47116,1.47077,1.47083,49200000.0
2008-02-27 04:46:00,1.47078,1.47092,1.47077,1.47092,31300000.0
2008-02-27 04:47:00,1.47076,1.47125,1.47068,1.47121,73100000.0
2008-02-27 04:48:00,1.47112,1.47139,1.47112,1.47139,66400001.0
2008-02-27 04:49:00,1.4715,1.47172,1.4713,1.4713,71600001.0
2008-02-27 04:50:00,1.47128,1.47177,1.47102,1.47102,45600000.0
2008-02-27 04:51:00,1.4709,1.47092,1.47075,1.47075,26000000.0
2008-02-27 04:52:00,1.47073,1.4713,1.47073,1.4713,31400000.0
2008-02-27 04:53:00,1.4714,1.47184,1.4714,1.47155,47900000.0
2008-02-27 04:54:00,1.47145,1.47145,1.47105,1.47105,42200000.0
2008-02-27 04:55:00,1.47118,1.4713,1.47064,1.4713,30600000.0
2008-02-27 04:56:00,1.47104,1.47104,1.47094,1.47098,58600000.0
2008-02-27 04:57:00,1.47103,1.47111,1.47097,1.47097,26000000.0
2008-02-27 04:58:00,1.47091,1.47101,1.47091,1.47096,30500000.0
2008-02-27 04:59:00,1.47091,1.47116,1.47091,1.47091,129900001.0
2008-02-27 05:00:00,1.47104,1.47132,1.47104,1.47113,158900000.0
2008-02-27 05:01:00,1.47126,1.47151,1.47126,1.47136,35200000.0
2008-02-27 05:02:00,1.47117,1.47131,1.47108,1.47116,219000000.0
2008-02-27 05:03:00,1.47131,1.47156,1.47126,1.47133,160700002.0
2008-02-27 05:04:00,1.47121,1.4715,1.47121,1.4715,198000001.0
2008-02-27 05:05:00,1.47145,1.47148,1.47135,1.47145,133000000.0
2008-02-27 05:06:00,1.47143,1.47153,1.47135,1.47148,197500001.0
2008-02-27 05:07:00,1.47129,1.47161,1.4712,1.47158,251900000.0
2008-02-27 05:08:00,1.47172,1.47216,1.47172,1.47211,344700000.0
2008-02-27 05:09:00,1.472,1.47227,1.47183,1.47183,220700000.0
2008-02-27 05:10:00,1.47202,1.47239,1.472,1.47239,203000000.0
2008-02-27 05:11:00,1.47229,1.47229,1.47211,1.47218,107000000.0
2008-02-27 05:12:00,1.47221,1.47229,1.47215,1.47215,172200000.0
2008-02-27 05:13:00,1.47224,1.47243,1.47215,1.47215,156000000.0
2008-02-27 05:14:00,1.47207,1.47221,1.47207,1.47216,189400000.0
2008-02-27 05:15:00,1.47243,1.47247,1.47224,1.47237,244300000.0
2008-02-27 05:16:00,1.47234,1.47247,1.47228,1.47242,173000000.0
2008-02-27 05:17:00,1.47274,1.473,1.47272,1.47299,141100000.0
2008-02-27 05:18:00,1.47307,1.47338,1.47307,1.47331,222900000.0
2008-02-27 05:19:00,1.47329,1.4735,1.47308,1.47311,270800002.0
2008-02-27 05:20:00,1.47294,1.47302,1.47267,1.47267,232800001.0
2008-02-27 05:21:00,1.47264,1.4732,1.47264,1.47295,321800001.0
2008-02-27 05:22:00,1.47289,1.47291,1.47278,1.47288,265200000.0
2008-02-27 05:23:00,1.47283,1.47301,1.47283,1.47291,147600000.0
2008-02-27 05:24:00,1.47288,1.47291,1.47278,1.47281,148000000.0
2008-02-27 05:25:00,1.47286,1.47305,1.4727,1.4727,226300000.0
2008-02-27 05:26:00,1.4727,1.47284,1.47268,1.47268,119000000.0
2008-02-27 05:27:00,1.47307,1.47319,1.4728,1.47307,199600001.0
2008-02-27 05:28:00,1.47304,1.47307,1.47273,1.47294,220800000.0
2008-02-27 05:29:00,1.47285,1.47302,1.47271,1.47271,211500000.0
2008-02-27 05:30:00,1.47274,1.47294,1.47264,1.47266,223500001.0
2008-02-27 05:31:00,1.47265,1.47265,1.47225,1.47225,61800000.0
2008-02-27 05:32:00,1.47232,1.47243,1.47223,1.47226,139900000.0
2008-02-27 05:33:00,1.472,1.472,1.47178,1.4718,217700002.0
2008-02-27 05:34:00,1.47187,1.4722,1.47179,1.47185,176700000.0
2008-02-27 05:35:00,1.47182,1.47222,1.47178,1.4718,271000000.0
2008-02-27 05:36:00,1.47172,1.4719,1.47165,1.47175,188900001.0
2008-02-27 05:37:00,1.47169,1.47196,1.47169,1.47178,228700001.0
2008-02-27 05:38:00,1.47191,1.47212,1.47184,1.47202,131200000.0
2008-02-27 05:39:00,1.47205,1.47215,1.47195,1.47205,173200000.0
2008-02-27 05:40:00,1.47187,1.47212,1.47166,1.47173,236000001.0
2008-02-27 05:41:00,1.47173,1.47173,1.47108,1.4714,112800000.0
2008-02-27 05:42:00,1.47144,1.47154,1.47134,1.47134,210900000.0
2008-02-27 05:43:00,1.47145,1.47159,1.47138,1.47144,82800000.0
2008-02-27 05:44:00,1.47162,1.47202,1.4716,1.47183,126099999.0
2008-02-27 05:45:00,1.47189,1.47211,1.47181,1.47183,139900000.0
2008-02-27 05:46:00,1.47186,1.47206,1.47182,1.47196,165700000.0
2008-02-27 05:47:00,1.47193,1.47193,1.47169,1.47176,197500000.0
2008-02-27 05:48:00,1.47169,1.47183,1.47157,1.47165,262100000.0
2008-02-27 05:49:00,1.47159,1.47189,1.4715,1.4715,195000001.0
2008-02-27 05:50:00,1.47143,1.47184,1.47143,1.47148,267800000.0
2008-02-27 05:51:00,1.47137,1.47152,1.47137,1.47137,164000000.0
2008-02-27 05:52:00,1.47135,1.47157,1.4713,1.47157,150800000.0
2008-02-27 05:53:00,1.47148,1.47158,1.47124,1.47124,96100000.0
2008-02-27 05:54:00,1.47109,1.47136,1.47098,1.47119,186000000.0
2008-02-27 05:55:00,1.47116,1.47138,1.47112,1.47133,177000000.0
2008-02-27 05:56:00,1.47137,1.4716,1.47128,1.4713,126500000.0
2008-02-27 05:57:00,1.47134,1.47142,1.47123,1.47132,161000000.0
2008-02-27 05:58:00,1.4713,1.47149,1.47125,1.47143,139000000.0
2008-02-27 05:59:00,1.47145,1.4715,1.47131,1.47133,93000001.0
2008-02-27 06:00:00,1.47134,1.47136,1.47126,1.47129,218500000.0
2008-02-27 06:01:00,1.47134,1.47148,1.47128,1.47131,182500000.0
2008-02-27 06:02:00,1.47128,1.47147,1.47123,1.47126,273700000.0
2008-02-27 06:03:00,1.47133,1.47139,1.47129,1.47129,26200000.0
2008-02-27 06:04:00,1.47127,1.47129,1.47119,1.47124,139300000.0
2008-02-27 06:05:00,1.47124,1.47132,1.47112,1.47124,395500000.0
2008-02-27 06:06:00,1.47134,1.47144,1.47129,1.47137,79700000.0
2008-02-27 06:07:00,1.47132,1.47135,1.47101,1.47112,260800000.0
2008-02-27 06:08:00,1.47109,1.47133,1.47107,1.4711,557900001.0
2008-02-27 06:09:00,1.47087,1.47123,1.47074,1.47074,407300003.0
2008-02-27 06:10:00,1.47106,1.47108,1.47086,1.47091,327300001.0
2008-02-27 06:11:00,1.47081,1.47089,1.4707,1.4707,397800000.0
2008-02-27 06:12:00,1.4702,1.47077,1.4702,1.47061,285000000.0
2008-02-27 06:13:00,1.47046,1.47064,1.47025,1.47041,302900000.0
2008-02-27 06:14:00,1.47045,1.47045,1.46999,1.47,331000000.0
2008-02-27 06:15:00,1.46995,1.47019,1.46995,1.47004,147700001.0
2008-02-27 06:16:00,1.46994,1.47012,1.46992,1.47002,209800000.0
2008-02-27 06:17:00,1.46996,1.47008,1.46993,1.46998,154000000.0
2008-02-27 06:18:00,1.4699,1.47009,1.46978,1.46978,220200000.0
2008-02-27 06:19:00,1.46983,1.47008,1.46983,1.4699,187300001.0
2008-02-27 06:20:00,1.46996,1.47033,1.46993,1.46993,247600001.0
2008-02-27 06:21:00,1.46995,1.4701,1.46962,1.46962,248200000.0
2008-02-27 06:22:00,1.46958,1.46981,1.46956,1.46972,223500000.0
2008-02-27 06:23:00,1.46972,1.46972,1.46942,1.46962,232100000.0
2008-02-27 06:24:00,1.46974,1.46994,1.46942,1.46972,312600000.0
2008-02-27 06:25:00,1.46986,1.47037,1.46979,1.46979,255200001.0
2008-02-27 06:26:00,1.46979,1.46991,1.46971,1.46991,290400000.0
2008-02-27 06:27:00,1.46991,1.47004,1.46986,1.47,337300000.0
2008-02-27 06:28:00,1.47001,1.4703,1.46995,1.47004,456100002.0
2008-02-27 06:29:00,1.47002,1.47012,1.46992,1.46995,115200000.0
2008-02-27 06:30:00,1.4699,1.47011,1.46986,1.4699,239300001.0
2008-02-27 06:31:00,1.46991,1.47003,1.46982,1.47003,133500001.0
2008-02-27 06:32:00,1.46995,1.46995,1.4698,1.4698,172600000.0
2008-02-27 06:33:00,1.46976,1.46989,1.4697,1.4697,294000001.0
2008-02-27 06:34:00,1.4696,1.46964,1.46942,1.46951,224700001.0
2008-02-27 06:35:00,1.46949,1.46967,1.46939,1.46946,139600000.0
2008-02-27 06:36:00,1.46945,1.4695,1.46936,1.46936,93400000.0
2008-02-27 06:37:00,1.46933,1.46941,1.4693,1.46935,215000001.0
2008-02-27 06:38:00,1.46938,1.46968,1.46937,1.46942,90900000.0
2008-02-27 06:39:00,1.46945,1.46973,1.46944,1.46973,53300000.0
2008-02-27 06:40:00,1.46975,1.46978,1.46955,1.46963,126500001.0
2008-02-27 06:41:00,1.46959,1.4697,1.46949,1.4697,157800000.0
2008-02-27 06:42:00,1.46978,1.46994,1.46966,1.46977,294200002.0
2008-02-27 06:43:00,1.46984,1.46999,1.46981,1.46981,154600000.0
2008-02-27 06:44:00,1.46971,1.46985,1.46968,1.46985,338500000.0
2008-02-27 06:45:00,1.46995,1.47033,1.46993,1.47033,225900000.0
2008-02-27 06:46:00,1.47028,1.47039,1.47025,1.47034,238900000.0
2008-02-27 06:47:00,1.47042,1.47051,1.47027,1.47034,252500001.0
2008-02-27 06:48:00,1.47046,1.47062,1.47036,1.47036,349000000.0
2008-02-27 06:49:00,1.47031,1.47056,1.47023,1.47033,251400000.0
2008-02-27 06:50:00,1.47036,1.47041,1.47021,1.47031,305800000.0
2008-02-27 06:51:00,1.47029,1.47043,1.47014,1.47016,293900002.0
2008-02-27 06:52:00,1.47021,1.47021,1.47003,1.4701,203800000.0
2008-02-27 06:53:00,1.4701,1.4701,1.46957,1.46957,240800001.0
2008-02-27 06:54:00,1.46968,1.46982,1.4695,1.46958,468300002.0
2008-02-27 06:55:00,1.46955,1.46966,1.46942,1.46958,280200000.0
2008-02-27 06:56:00,1.46959,1.4696,1.46906,1.46921,272700001.0
2008-02-27 06:57:00,1.46913,1.46981,1.46913,1.46944,76600000.0
2008-02-27 06:58:00,1.46928,1.46942,1.46917,1.46927,213500001.0
2008-02-27 06:59:00,1.46902,1.46931,1.46894,1.46904,298800001.0
2008-02-27 07:00:00,1.46919,1.46919,1.46905,1.46913,121400000.0
2008-02-27 07:01:00,1.46929,1.46929,1.46906,1.46916,300600001.0
2008-02-27 07:02:00,1.46971,1.46986,1.46961,1.46971,405700002.0
2008-02-27 07:03:00,1.46974,1.46981,1.46966,1.46968,131200000.0
2008-02-27 07:04:00,1.4697,1.46985,1.46964,1.46969,340500001.0
2008-02-27 07:05:00,1.46964,1.46971,1.46958,1.46963,111000000.0
2008-02-27 07:06:00,1.46964,1.46971,1.46951,1.46966,217900000.0
2008-02-27 07:07:00,1.4696,1.46974,1.46952,1.46974,167600000.0
2008-02-27 07:08:00,1.46969,1.4697,1.46931,1.46938,271600002.0
2008-02-27 07:09:00,1.46934,1.46963,1.46933,1.46951,177400000.0
2008-02-27 07:10:00,1.46957,1.46957,1.46926,1.46931,398400000.0
2008-02-27 07:11:00,1.46883,1.46884,1.46866,1.46867,374700001.0
2008-02-27 07:12:00,1.46861,1.46876,1.46856,1.46874,257400000.0
2008-02-27 07:13:00,1.46869,1.46869,1.46839,1.46844,258300002.0
2008-02-27 07:14:00,1.46839,1.46846,1.46831,1.46836,510500000.0
2008-02-27 07:15:00,1.46829,1.46864,1.46826,1.46864,239900000.0
2008-02-27 07:16:00,1.46863,1.46866,1.4684,1.46848,173300001.0
2008-02-27 07:17:00,1.46842,1.46857,1.46835,1.46835,247300001.0
2008-02-27 07:18:00,1.46842,1.46863,1.46828,1.46863,459300001.0
2008-02-27 07:19:00,1.46863,1.46879,1.46851,1.46871,368500000.0
2008-02-27 07:20:00,1.46877,1.46877,1.46845,1.46856,448300000.0
2008-02-27 07:21:00,1.46868,1.46893,1.46861,1.46893,253500000.0
2008-02-27 07:22:00,1.46892,1.46895,1.46856,1.46888,354600000.0
2008-02-27 07:23:00,1.46899,1.46922,1.46892,1.46922,502000001.0
2008-02-27 07:24:00,1.46921,1.46928,1.46911,1.46916,277600000.0
2008-02-27 07:25:00,1.46923,1.46932,1.46909,1.46922,367700001.0
2008-02-27 07:26:00,1.46917,1.46934,1.46906,1.46909,314700000.0
2008-02-27 07:27:00,1.46901,1.46913,1.46888,1.46904,139200000.0
2008-02-27 07:28:00,1.46911,1.46942,1.46911,1.4694,232000001.0
2008-02-27 07:29:00,1.46966,1.47025,1.46956,1.46975,227500000.0
2008-02-27 07:30:00,1.46965,1.46999,1.46965,1.46984,488500001.0
2008-02-27 07:31:00,1.46983,1.4702,1.46983,1.4701,279000000.0
2008-02-27 07:32:00,1.46998,1.47007,1.46974,1.46988,420600000.0
2008-02-27 07:33:00,1.46985,1.46986,1.46963,1.46964,399600002.0
2008-02-27 07:34:00,1.46978,1.47,1.46978,1.46991,267000000.0
2008-02-27 07:35:00,1.46995,1.47008,1.46992,1.47,262900001.0
2008-02-27 07:36:00,1.46993,1.46997,1.46967,1.46987,352900001.0
2008-02-27 07:37:00,1.46983,1.46983,1.46959,1.46976,205100000.0
2008-02-27 07:38:00,1.46977,1.46981,1.46965,1.46965,68000000.0
2008-02-27 07:39:00,1.46959,1.46959,1.46936,1.46959,393600001.0
2008-02-27 07:40:00,1.46966,1.46972,1.46945,1.46952,336700002.0
2008-02-27 07:41:00,1.46952,1.46955,1.46907,1.4692,596200001.0
2008-02-27 07:42:00,1.46916,1.46924,1.46904,1.46916,306400001.0
2008-02-27 07:43:00,1.46906,1.46918,1.46873,1.46918,202300001.0
2008-02-27 07:44:00,1.46919,1.46919,1.46877,1.46877,422500000.0
2008-02-27 07:45:00,1.46884,1.46925,1.46884,1.46909,382000001.0
2008-02-27 07:46:00,1.46908,1.46934,1.46907,1.46921,485700002.0
2008-02-27 07:47:00,1.46934,1.46971,1.46928,1.46928,644000000.0
2008-02-27 07:48:00,1.4693,1.46958,1.46926,1.46933,663100002.0
2008-02-27 07:49:00,1.46947,1.46959,1.46933,1.46948,699500001.0
2008-02-27 07:50:00,1.46947,1.46947,1.46907,1.46931,656200000.0
2008-02-27 07:51:00,1.46935,1.46993,1.46935,1.46982,643400002.0
2008-02-27 07:52:00,1.46979,1.46994,1.46972,1.46982,443700002.0
2008-02-27 07:53:00,1.46972,1.4701,1.46968,1.47003,506500000.0
2008-02-27 07:54:00,1.47005,1.47009,1.46985,1.4699,348200000.0
2008-02-27 07:55:00,1.46994,1.4701,1.46985,1.46996,390900001.0
2008-02-27 07:56:00,1.47004,1.47023,1.46981,1.46986,617600001.0
2008-02-27 07:57:00,1.46988,1.47004,1.46971,1.46979,594200001.0
2008-02-27 07:58:00,1.46981,1.46992,1.46944,1.46944,659500001.0
2008-02-27 07:59:00,1.4695,1.46977,1.46946,1.46973,505400002.0
2008-02-27 08:00:00,1.46986,1.47014,1.46946,1.46946,417200001.0
2008-02-27 08:01:00,1.46925,1.46958,1.4692,1.46938,447900000.0
2008-02-27 08:02:00,1.46935,1.46935,1.46894,1.46924,262000000.0
2008-02-27 08:03:00,1.46928,1.46983,1.46928,1.46937,457900000.0
2008-02-27 08:04:00,1.46944,1.46963,1.46937,1.46947,433800001.0
2008-02-27 08:05:00,1.46939,1.46998,1.46939,1.46998,289100002.0
2008-02-27 08:06:00,1.47011,1.47023,1.46964,1.46964,722200001.0
2008-02-27 08:07:00,1.46959,1.46967,1.46941,1.46946,479400000.0
2008-02-27 08:08:00,1.46955,1.46968,1.4695,1.46957,453500001.0
2008-02-27 08:09:00,1.46968,1.4699,1.46962,1.46972,443200000.0
2008-02-27 08:10:00,1.46991,1.47052,1.4698,1.47051,498100001.0
2008-02-27 08:11:00,1.47051,1.47051,1.47008,1.47024,254000000.0
2008-02-27 08:12:00,1.4703,1.47044,1.47021,1.47035,429500002.0
2008-02-27 08:13:00,1.47027,1.47032,1.4701,1.47026,240000000.0
2008-02-27 08:14:00,1.4702,1.47028,1.46981,1.46997,106700000.0
2008-02-27 08:15:00,1.46999,1.47024,1.46989,1.47,297800000.0
2008-02-27 08:16:00,1.47005,1.47016,1.4699,1.46997,300300002.0
2008-02-27 08:17:00,1.46993,1.47009,1.46957,1.46957,275500000.0
2008-02-27 08:18:00,1.46931,1.46938,1.46896,1.46937,168100000.0
2008-02-27 08:19:00,1.46937,1.46937,1.46903,1.46903,287900000.0
2008-02-27 08:20:00,1.4689,1.46914,1.46867,1.46879,303100001.0
2008-02-27 08:21:00,1.46888,1.46931,1.46886,1.46925,495900001.0
2008-02-27 08:22:00,1.46916,1.46956,1.46907,1.46926,396100000.0
2008-02-27 08:23:00,1.46922,1.46927,1.46906,1.46907,295700001.0
2008-02-27 08:24:00,1.46912,1.46937,1.46905,1.46915,455000004.0
2008-02-27 08:25:00,1.46929,1.46955,1.46925,1.46935,630900001.0
2008-02-27 08:26:00,1.46937,1.46955,1.46935,1.46955,308500000.0
2008-02-27 08:27:00,1.46946,1.46968,1.46929,1.46931,323500000.0
2008-02-27 08:28:00,1.46915,1.46935,1.46908,1.46935,510600001.0
2008-02-27 08:29:00,1.46927,1.46945,1.46906,1.46932,403800001.0
2008-02-27 08:30:00,1.46936,1.46968,1.46936,1.46953,414100001.0
2008-02-27 08:31:00,1.46955,1.46956,1.46926,1.46934,300800002.0
2008-02-27 08:32:00,1.46931,1.46951,1.46923,1.46946,300100001.0
2008-02-27 08:33:00,1.46945,1.46945,1.46911,1.46911,181000000.0
2008-02-27 08:34:00,1.46915,1.46968,1.46915,1.4695,655800002.0
2008-02-27 08:35:00,1.4696,1.46969,1.4693,1.46942,521300001.0
2008-02-27 08:36:00,1.4694,1.46989,1.4694,1.46954,450900002.0
2008-02-27 08:37:00,1.46945,1.46966,1.46932,1.46937,304200000.0
2008-02-27 08:38:00,1.46941,1.46955,1.46929,1.46943,360000001.0
2008-02-27 08:39:00,1.46937,1.4694,1.46908,1.46933,555100000.0
2008-02-27 08:40:00,1.46924,1.46983,1.4688,1.4688,399000002.0
2008-02-27 08:41:00,1.46873,1.46909,1.46869,1.46889,448900001.0
2008-02-27 08:42:00,1.46899,1.46915,1.46887,1.46897,522700001.0
2008-02-27 08:43:00,1.46913,1.46971,1.46913,1.46953,297400001.0
2008-02-27 08:44:00,1.46963,1.46981,1.46955,1.46966,413700001.0
2008-02-27 08:45:00,1.46982,1.47074,1.46982,1.4705,601800001.0
2008-02-27 08:46:00,1.47055,1.47073,1.4701,1.4701,782800002.0
2008-02-27 08:47:00,1.46952,1.46953,1.46933,1.46943,522700000.0
2008-02-27 08:48:00,1.46944,1.47012,1.46944,1.47,423400000.0
2008-02-27 08:49:00,1.46995,1.47,1.46961,1.46973,601999998.0
2008-02-27 08:50:00,1.46982,1.46996,1.46942,1.46969,455900000.0
2008-02-27 08:51:00,1.46976,1.46984,1.46928,1.46932,525000001.0
2008-02-27 08:52:00,1.4693,1.46987,1.46926,1.4693,652200001.0
2008-02-27 08:53:00,1.46927,1.46944,1.46902,1.46922,527900000.0
2008-02-27 08:54:00,1.46929,1.46946,1.46902,1.46902,769799999.0
2008-02-27 08:55:00,1.469,1.46919,1.4688,1.46884,588400003.0
2008-02-27 08:56:00,1.46874,1.46911,1.46873,1.46891,525700000.0
2008-02-27 08:57:00,1.46893,1.46913,1.46877,1.46904,521500002.0
2008-02-27 08:58:00,1.46912,1.46919,1.46883,1.46885,438700000.0
2008-02-27 08:59:00,1.46886,1.46893,1.46862,1.46862,336800001.0
2008-02-27 09:00:00,1.46867,1.46932,1.46867,1.46926,433700000.0
2008-02-27 09:01:00,1.46926,1.46934,1.46905,1.46915,399700000.0
2008-02-27 09:02:00,1.46944,1.47006,1.46944,1.46963,673700000.0
2008-02-27 09:03:00,1.46964,1.4698,1.46954,1.46976,580000001.0
2008-02-27 09:04:00,1.46992,1.47022,1.46977,1.47001,586600000.0
2008-02-27 09:05:00,1.46985,1.47009,1.4698,1.47003,610900001.0
2008-02-27 09:06:00,1.46978,1.46999,1.4695,1.46956,568400001.0
2008-02-27 09:07:00,1.4696,1.4697,1.46928,1.4695,310500000.0
2008-02-27 09:08:00,1.46959,1.47001,1.46958,1.46993,233800001.0
2008-02-27 09:09:00,1.47017,1.47048,1.47016,1.4702,276600000.0
2008-02-27 09:10:00,1.47031,1.47171,1.47031,1.47136,359500000.0
2008-02-27 09:11:00,1.47133,1.47142,1.47078,1.47088,582900003.0
2008-02-27 09:12:00,1.47091,1.47123,1.47057,1.47057,437700001.0
2008-02-27 09:13:00,1.47065,1.47104,1.47055,1.47083,514700000.0
2008-02-27 09:14:00,1.47092,1.47167,1.47092,1.47167,305600000.0
2008-02-27 09:15:00,1.47177,1.47198,1.4717,1.47187,417800002.0
2008-02-27 09:16:00,1.47183,1.47183,1.47124,1.47153,521700000.0
2008-02-27 09:17:00,1.47157,1.472,1.47132,1.47184,521000001.0
2008-02-27 09:18:00,1.47165,1.47206,1.47096,1.47169,199700001.0
2008-02-27 09:19:00,1.47172,1.47187,1.47112,1.47112,481600000.0
2008-02-27 09:20:00,1.47106,1.4714,1.47073,1.47115,235200000.0
2008-02-27 09:21:00,1.47131,1.47154,1.47111,1.4715,317700000.0
2008-02-27 09:22:00,1.47145,1.47156,1.47127,1.47148,361500004.0
2008-02-27 09:23:00,1.4714,1.47145,1.47126,1.47145,355100000.0
2008-02-27 09:24:00,1.4714,1.4714,1.47074,1.47074,310900000.0
2008-02-27 09:25:00,1.47082,1.47136,1.47074,1.47116,403200001.0
2008-02-27 09:26:00,1.47125,1.47163,1.47117,1.4714,511800000.0
2008-02-27 09:27:00,1.47135,1.47162,1.47098,1.47109,365900000.0
2008-02-27 09:28:00,1.47113,1.47169,1.4709,1.47169,529700003.0
2008-02-27 09:29:00,1.47167,1.47167,1.4711,1.47148,418800000.0
2008-02-27 09:30:00,1.47146,1.47184,1.47126,1.47131,676400001.0
2008-02-27 09:31:00,1.47116,1.47235,1.47116,1.47192,360700001.0
2008-02-27 09:32:00,1.47175,1.472,1.4714,1.47159,393300000.0
2008-02-27 09:33:00,1.47145,1.47152,1.47102,1.47102,262400000.0
2008-02-27 09:34:00,1.47095,1.47126,1.47082,1.47112,433400001.0
2008-02-27 09:35:00,1.47121,1.4714,1.47121,1.47123,208500000.0
2008-02-27 09:36:00,1.47134,1.47134,1.47099,1.47105,375200000.0
2008-02-27 09:37:00,1.47118,1.47157,1.47116,1.47138,387500001.0
2008-02-27 09:38:00,1.47123,1.47154,1.47103,1.4711,388099999.0
2008-02-27 09:39:00,1.47107,1.47131,1.47098,1.4712,438600002.0
2008-02-27 09:40:00,1.47133,1.47159,1.47116,1.4715,408600000.0
2008-02-27 09:41:00,1.47187,1.47198,1.47162,1.47162,464200002.0
2008-02-27 09:42:00,1.47128,1.47144,1.47111,1.47115,516100001.0
2008-02-27 09:43:00,1.47112,1.47112,1.4708,1.47081,275700000.0
2008-02-27 09:44:00,1.47076,1.47117,1.47074,1.47093,458600000.0
2008-02-27 09:45:00,1.47119,1.47134,1.47099,1.47103,501100001.0
2008-02-27 09:46:00,1.47117,1.47121,1.47095,1.47095,263600000.0
2008-02-27 09:47:00,1.47103,1.47103,1.47063,1.47077,388300000.0
2008-02-27 09:48:00,1.4709,1.47091,1.47035,1.47055,344700001.0
2008-02-27 09:49:00,1.47041,1.47058,1.47018,1.47048,569400000.0
2008-02-27 09:50:00,1.47079,1.47137,1.4706,1.47121,402000001.0
2008-02-27 09:51:00,1.47123,1.47134,1.4706,1.4711,448400000.0
2008-02-27 09:52:00,1.47116,1.47131,1.47084,1.47092,463300000.0
2008-02-27 09:53:00,1.47081,1.47095,1.47055,1.47063,319300000.0
2008-02-27 09:54:00,1.47082,1.47115,1.4707,1.47102,534300001.0
2008-02-27 09:55:00,1.4711,1.47129,1.47087,1.47113,575100002.0
2008-02-27 09:56:00,1.47107,1.47107,1.47066,1.47089,406200001.0
2008-02-27 09:57:00,1.47094,1.47116,1.47067,1.4707,524699999.0
2008-02-27 09:58:00,1.47065,1.47085,1.47034,1.47034,744000002.0
2008-02-27 09:59:00,1.47048,1.47055,1.47014,1.47026,669100000.0
2008-02-27 10:00:00,1.47046,1.47064,1.4695,1.46964,246300000.0
2008-02-27 10:01:00,1.46961,1.47035,1.46961,1.47001,664200001.0
2008-02-27 10:02:00,1.47007,1.47033,1.46992,1.47025,573700000.0
2008-02-27 10:03:00,1.47029,1.47047,1.46988,1.47026,406100000.0
2008-02-27 10:04:00,1.47005,1.47009,1.46907,1.4697,381700000.0
2008-02-27 10:05:00,1.46973,1.47031,1.46964,1.46967,365500001.0
2008-02-27 10:06:00,1.46943,1.46958,1.46903,1.46929,474000000.0
2008-02-27 10:07:00,1.46941,1.46964,1.46889,1.46921,504100002.0
2008-02-27 10:08:00,1.4693,1.46969,1.46901,1.46909,436600000.0
2008-02-27 10:09:00,1.46875,1.46875,1.46769,1.46842,488200002.0
2008-02-27 10:10:00,1.46856,1.4699,1.46856,1.46949,356200000.0
2008-02-27 10:11:00,1.46953,1.46953,1.46851,1.46888,365300001.0
2008-02-27 10:12:00,1.46862,1.46878,1.46785,1.46851,503600002.0
2008-02-27 10:13:00,1.46842,1.46878,1.46824,1.46824,478400001.0
2008-02-27 10:14:00,1.4682,1.46865,1.4682,1.46842,558300002.0
2008-02-27 10:15:00,1.46838,1.46863,1.46829,1.46861,428500001.0
2008-02-27 10:16:00,1.46867,1.46918,1.46867,1.46903,426700001.0
2008-02-27 10:17:00,1.46916,1.47007,1.46916,1.46966,350299999.0
2008-02-27 10:18:00,1.46966,1.4698,1.46953,1.46974,393900002.0
2008-02-27 10:19:00,1.46994,1.47016,1.4697,1.46974,351600001.0
2008-02-27 10:20:00,1.46995,1.47043,1.46992,1.46992,590800000.0
2008-02-27 10:21:00,1.46989,1.47113,1.46989,1.47113,402400000.0
2008-02-27 10:22:00,1.4713,1.47189,1.47109,1.47112,337200001.0
2008-02-27 10:23:00,1.47116,1.47211,1.47116,1.47165,455800002.0
2008-02-27 10:24:00,1.47173,1.47197,1.4716,1.47196,445600001.0
2008-02-27 10:25:00,1.47208,1.47208,1.47145,1.47154,337800000.0
2008-02-27 10:26:00,1.47153,1.47181,1.47134,1.4717,584000002.0
2008-02-27 10:27:00,1.47183,1.47193,1.47175,1.47182,468900000.0
2008-02-27 10:28:00,1.47174,1.47204,1.47131,1.47131,794799999.0
2008-02-27 10:29:00,1.4712,1.47139,1.47069,1.47076,476900001.0
2008-02-27 10:30:00,1.47066,1.47097,1.47046,1.47063,681200002.0
2008-02-27 10:31:00,1.47073,1.47137,1.47059,1.4707,518100000.0
2008-02-27 10:32:00,1.47067,1.47105,1.47066,1.47074,536500001.0
2008-02-27 10:33:00,1.4708,1.47096,1.47057,1.47075,490400003.0
2008-02-27 10:34:00,1.4706,1.47081,1.47049,1.4706,343400001.0
2008-02-27 10:35:00,1.47048,1.47048,1.47001,1.47035,527700002.0
2008-02-27 10:36:00,1.47032,1.47047,1.46945,1.47021,529400003.0
2008-02-27 10:37:00,1.47031,1.47065,1.4699,1.47033,504400001.0
2008-02-27 10:38:00,1.47026,1.47075,1.47012,1.47046,415800001.0
2008-02-27 10:39:00,1.47049,1.47049,1.47022,1.47045,396500000.0
2008-02-27 10:40:00,1.47032,1.4707,1.47025,1.47044,324100000.0
2008-02-27 10:41:00,1.47047,1.47047,1.4701,1.47041,701100002.0
2008-02-27 10:42:00,1.47041,1.47064,1.47033,1.47051,389100000.0
2008-02-27 10:43:00,1.47079,1.47106,1.47058,1.47058,415000000.0
2008-02-27 10:44:00,1.47083,1.47146,1.47061,1.47101,547300001.0
2008-02-27 10:45:00,1.47112,1.47191,1.47098,1.4717,512300002.0
2008-02-27 10:46:00,1.47179,1.47247,1.47167,1.4723,335000000.0
2008-02-27 10:47:00,1.47239,1.47269,1.47239,1.47249,410700003.0
2008-02-27 10:48:00,1.47245,1.47294,1.47244,1.47286,529800002.0
2008-02-27 10:49:00,1.47273,1.47273,1.47198,1.47203,356700000.0
2008-02-27 10:50:00,1.4719,1.47259,1.4719,1.4725,466900000.0
2008-02-27 10:51:00,1.47259,1.47292,1.4724,1.47253,452400000.0
2008-02-27 10:52:00,1.47256,1.47264,1.47204,1.47204,330900000.0
2008-02-27 10:53:00,1.47202,1.47233,1.47183,1.47193,355799999.0
2008-02-27 10:54:00,1.47203,1.47219,1.47191,1.472,406300001.0
2008-02-27 10:55:00,1.47196,1.47207,1.47154,1.47194,474400000.0
2008-02-27 10:56:00,1.47214,1.47228,1.4717,1.47196,552500002.0
2008-02-27 10:57:00,1.47206,1.47222,1.47169,1.47195,312500000.0
2008-02-27 10:58:00,1.47197,1.47247,1.47189,1.47244,496700002.0
2008-02-27 10:59:00,1.47241,1.47273,1.47226,1.47234,817300004.0
2008-02-27 11:00:00,1.47242,1.47242,1.4721,1.47222,479600000.0
2008-02-27 11:01:00,1.47212,1.47225,1.47165,1.47171,596600002.0
2008-02-27 11:02:00,1.4715,1.47183,1.47148,1.47154,575100001.0
2008-02-27 11:03:00,1.47184,1.47222,1.47184,1.4721,253700000.0
2008-02-27 11:04:00,1.47228,1.47256,1.47216,1.47236,570200000.0
2008-02-27 11:05:00,1.47239,1.47304,1.47239,1.47302,546000001.0
2008-02-27 11:06:00,1.47336,1.4735,1.47311,1.47332,661400001.0
2008-02-27 11:07:00,1.47312,1.47339,1.47287,1.47287,209900001.0
2008-02-27 11:08:00,1.47278,1.47303,1.47258,1.47275,370400001.0
2008-02-27 11:09:00,1.47259,1.47287,1.47216,1.47267,382500001.0
2008-02-27 11:10:00,1.47285,1.47285,1.47236,1.47236,437300000.0
2008-02-27 11:11:00,1.47233,1.47284,1.47225,1.47225,505800001.0
2008-02-27 11:12:00,1.4722,1.47301,1.4722,1.47292,511600001.0
2008-02-27 11:13:00,1.47296,1.47302,1.47254,1.47271,412400002.0
2008-02-27 11:14:00,1.47261,1.4731,1.47216,1.4731,582700002.0
2008-02-27 11:15:00,1.47312,1.47316,1.47217,1.47251,446400000.0
2008-02-27 11:16:00,1.47252,1.47271,1.47229,1.47242,429200001.0
2008-02-27 11:17:00,1.47221,1.47258,1.4721,1.47219,385000001.0
2008-02-27 11:18:00,1.472,1.47229,1.47169,1.47211,376100000.0
2008-02-27 11:19:00,1.47217,1.47269,1.47202,1.47259,422700000.0
2008-02-27 11:20:00,1.4725,1.4729,1.47204,1.47244,591300000.0
2008-02-27 11:21:00,1.47242,1.47252,1.47204,1.47204,540500000.0
2008-02-27 11:22:00,1.47208,1.47294,1.47208,1.47294,569500000.0
2008-02-27 11:23:00,1.47299,1.47311,1.47213,1.47293,478100001.0
2008-02-27 11:24:00,1.47269,1.47276,1.47178,1.472,443200001.0
2008-02-27 11:25:00,1.4719,1.47194,1.47154,1.47158,391300001.0
2008-02-27 11:26:00,1.47131,1.47132,1.47072,1.47115,545500001.0
2008-02-27 11:27:00,1.47124,1.47163,1.47109,1.47121,617100001.0
2008-02-27 11:28:00,1.47108,1.47135,1.47097,1.47104,401800000.0
2008-02-27 11:29:00,1.4712,1.47134,1.47085,1.47114,482200001.0
2008-02-27 11:30:00,1.47126,1.4717,1.47094,1.47143,540200002.0
2008-02-27 11:31:00,1.47146,1.47177,1.47114,1.47149,578600001.0
2008-02-27 11:32:00,1.47148,1.47157,1.47115,1.47132,435400000.0
2008-02-27 11:33:00,1.47133,1.47298,1.47038,1.47038,517300000.0
2008-02-27 11:34:00,1.4702,1.47146,1.4702,1.47127,604800001.0
2008-02-27 11:35:00,1.47153,1.4719,1.47133,1.4715,558799999.0
2008-02-27 11:36:00,1.47143,1.47196,1.47118,1.47143,500700003.0
2008-02-27 11:37:00,1.47145,1.47193,1.47134,1.47179,448800000.0
2008-02-27 11:38:00,1.47205,1.4724,1.47204,1.47228,504400000.0
2008-02-27 11:39:00,1.47223,1.47223,1.47126,1.47126,646500001.0
2008-02-27 11:40:00,1.47136,1.47146,1.47111,1.47146,774700002.0
2008-02-27 11:41:00,1.47137,1.4718,1.471,1.47163,729400001.0
2008-02-27 11:42:00,1.47206,1.47213,1.47181,1.47201,562700000.0
2008-02-27 11:43:00,1.47185,1.47192,1.4716,1.4716,522600000.0
2008-02-27 11:44:00,1.47152,1.47212,1.4715,1.47179,690100001.0
2008-02-27 11:45:00,1.47149,1.47184,1.4714,1.47148,529800000.0
2008-02-27 11:46:00,1.47163,1.47186,1.47151,1.47178,527299999.0
2008-02-27 11:47:00,1.47185,1.47205,1.47165,1.47181,520900002.0
2008-02-27 11:48:00,1.4718,1.472,1.47169,1.47172,561500002.0
2008-02-27 11:49:00,1.4716,1.47195,1.47152,1.47165,455300003.0
2008-02-27 11:50:00,1.47165,1.47173,1.47127,1.47147,328400001.0
2008-02-27 11:51:00,1.4715,1.47166,1.47124,1.47155,177200000.0
2008-02-27 11:52:00,1.47166,1.47209,1.47166,1.47199,246500000.0
2008-02-27 11:53:00,1.47192,1.47232,1.47158,1.47163,180400000.0
2008-02-27 11:54:00,1.4714,1.47166,1.47115,1.4713,316200000.0
2008-02-27 11:55:00,1.47136,1.47176,1.47077,1.47101,419400001.0
2008-02-27 11:56:00,1.47096,1.47134,1.47082,1.47098,385900001.0
2008-02-27 11:57:00,1.47088,1.47101,1.47058,1.47074,472600002.0
2008-02-27 11:58:00,1.47082,1.47109,1.47069,1.4708,453000001.0
2008-02-27 11:59:00,1.47083,1.47092,1.47011,1.47019,398300000.0
2008-02-27 12:00:00,1.47033,1.47106,1.47027,1.47106,523200000.0
2008-02-27 12:01:00,1.47102,1.47116,1.47046,1.47057,447000003.0
2008-02-27 12:02:00,1.47062,1.47083,1.47046,1.47064,358600000.0
2008-02-27 12:03:00,1.47066,1.47087,1.47032,1.47047,344200001.0
2008-02-27 12:04:00,1.47042,1.47065,1.47031,1.47047,353300000.0
2008-02-27 12:05:00,1.47053,1.47073,1.47047,1.47062,351700000.0
2008-02-27 12:06:00,1.47067,1.47143,1.47067,1.47136,442700000.0
2008-02-27 12:07:00,1.47152,1.47197,1.47149,1.47182,354700001.0
2008-02-27 12:08:00,1.47188,1.47233,1.47172,1.4722,569600001.0
2008-02-27 12:09:00,1.47221,1.47261,1.47215,1.4725,427800000.0
2008-02-27 12:10:00,1.47258,1.47282,1.47247,1.47273,379000001.0
2008-02-27 12:11:00,1.47292,1.47354,1.47292,1.47354,195900000.0
2008-02-27 12:12:00,1.47364,1.47447,1.47364,1.47407,215700001.0
2008-02-27 12:13:00,1.47418,1.47425,1.47384,1.47422,491200002.0
2008-02-27 12:14:00,1.4744,1.47541,1.4744,1.47524,657200001.0
2008-02-27 12:15:00,1.475,1.47513,1.47476,1.47477,274200000.0
2008-02-27 12:16:00,1.47439,1.47455,1.47422,1.47436,387400000.0
2008-02-27 12:17:00,1.47436,1.47436,1.47389,1.47389,246900000.0
2008-02-27 12:18:00,1.47386,1.47413,1.4737,1.47385,287500000.0
2008-02-27 12:19:00,1.47365,1.47365,1.47292,1.47307,454300001.0
2008-02-27 12:20:00,1.47302,1.47343,1.47302,1.4731,428600000.0
2008-02-27 12:21:00,1.47307,1.47381,1.47307,1.47381,348400000.0
2008-02-27 12:22:00,1.47381,1.47404,1.47378,1.47388,310300000.0
2008-02-27 12:23:00,1.47368,1.4739,1.47347,1.47379,412900002.0
2008-02-27 12:24:00,1.47373,1.47454,1.47363,1.47425,606800000.0
2008-02-27 12:25:00,1.47462,1.47523,1.47446,1.47523,445400002.0
2008-02-27 12:26:00,1.47522,1.4756,1.47514,1.4755,437900000.0
2008-02-27 12:27:00,1.4755,1.47587,1.47355,1.47451,504500000.0
2008-02-27 12:28:00,1.47445,1.47467,1.47426,1.4745,485200001.0
2008-02-27 12:29:00,1.47458,1.47485,1.47448,1.47472,771700001.0
2008-02-27 12:30:00,1.47479,1.47546,1.47461,1.47496,519900001.0
2008-02-27 12:31:00,1.47498,1.47507,1.47446,1.4745,701200001.0
2008-02-27 12:32:00,1.47436,1.47488,1.47436,1.47457,681000002.0
2008-02-27 12:33:00,1.47455,1.4746,1.47417,1.47423,689100000.0
2008-02-27 12:34:00,1.47421,1.47465,1.47419,1.47444,598000002.0
2008-02-27 12:35:00,1.47456,1.47496,1.47456,1.47496,549100000.0
2008-02-27 12:36:00,1.47493,1.47498,1.47467,1.47474,435800001.0
2008-02-27 12:37:00,1.47468,1.47472,1.47448,1.47464,495500000.0
2008-02-27 12:38:00,1.47476,1.47535,1.47476,1.47527,681300001.0
2008-02-27 12:39:00,1.47538,1.47543,1.47499,1.47507,502700000.0
2008-02-27 12:40:00,1.47501,1.47523,1.47452,1.47492,514500001.0
2008-02-27 12:41:00,1.47485,1.47504,1.47455,1.47461,227000001.0
2008-02-27 12:42:00,1.47448,1.47448,1.47396,1.47443,346500000.0
2008-02-27 12:43:00,1.47454,1.47475,1.47435,1.47437,419200000.0
2008-02-27 12:44:00,1.47429,1.47459,1.47426,1.4744,379600001.0
2008-02-27 12:45:00,1.4746,1.47478,1.47433,1.47437,437600001.0
2008-02-27 12:46:00,1.47426,1.47452,1.47393,1.47393,455500001.0
2008-02-27 12:47:00,1.47392,1.47407,1.4738,1.47391,358300002.0
2008-02-27 12:48:00,1.47389,1.47424,1.47384,1.47401,491200000.0
2008-02-27 12:49:00,1.47393,1.47411,1.47369,1.47376,456700000.0
2008-02-27 12:50:00,1.47376,1.47396,1.47367,1.47381,462700001.0
2008-02-27 12:51:00,1.47389,1.47414,1.47367,1.47376,402200002.0
2008-02-27 12:52:00,1.47371,1.4739,1.47354,1.47382,296100000.0
2008-02-27 12:53:00,1.4738,1.47417,1.4738,1.47407,356799999.0
2008-02-27 12:54:00,1.47416,1.47444,1.47396,1.47433,411600000.0
2008-02-27 12:55:00,1.47438,1.47441,1.47399,1.47415,488000001.0
2008-02-27 12:56:00,1.47422,1.47429,1.47389,1.47407,433000003.0
2008-02-27 12:57:00,1.47424,1.47455,1.47415,1.47438,561199999.0
2008-02-27 12:58:00,1.47432,1.47432,1.47396,1.47396,364500002.0
2008-02-27 12:59:00,1.47389,1.47399,1.4736,1.4738,581400000.0
2008-02-27 13:00:00,1.47392,1.47392,1.47355,1.47371,210100000.0
2008-02-27 13:01:00,1.47353,1.47353,1.4732,1.47321,338600001.0
2008-02-27 13:02:00,1.47301,1.47331,1.47248,1.47297,469500000.0
2008-02-27 13:03:00,1.47294,1.47311,1.47266,1.47293,427700001.0
2008-02-27 13:04:00,1.47298,1.47314,1.47283,1.473,218800000.0
2008-02-27 13:05:00,1.47307,1.47326,1.47307,1.4732,172300000.0
2008-02-27 13:06:00,1.4734,1.47346,1.47313,1.47314,426500000.0
2008-02-27 13:07:00,1.47305,1.47335,1.47294,1.47306,280700000.0
2008-02-27 13:08:00,1.47303,1.47317,1.47273,1.47295,151800000.0
2008-02-27 13:09:00,1.47286,1.47329,1.47284,1.47305,284000001.0
2008-02-27 13:10:00,1.47316,1.47344,1.47316,1.4734,212500000.0
2008-02-27 13:11:00,1.47406,1.47469,1.4736,1.47381,391600000.0
2008-02-27 13:12:00,1.47376,1.47442,1.47364,1.47391,261000002.0
2008-02-27 13:13:00,1.47384,1.47389,1.47355,1.47389,325900000.0
2008-02-27 13:14:00,1.47404,1.47511,1.47392,1.47511,363700001.0
2008-02-27 13:15:00,1.47526,1.47546,1.47424,1.47451,447000001.0
2008-02-27 13:16:00,1.4746,1.47525,1.4746,1.47497,109700000.0
2008-02-27 13:17:00,1.47515,1.47537,1.47515,1.47523,82400000.0
2008-02-27 13:18:00,1.47532,1.47541,1.47475,1.47504,288700000.0
2008-02-27 13:19:00,1.47499,1.47525,1.47486,1.47486,262700000.0
2008-02-27 13:20:00,1.47475,1.47475,1.47454,1.47461,216900000.0
2008-02-27 13:21:00,1.47462,1.47485,1.47455,1.47463,124100000.0
2008-02-27 13:22:00,1.47458,1.47472,1.47432,1.47453,204900000.0
2008-02-27 13:23:00,1.47432,1.4747,1.47407,1.47412,267800001.0
2008-02-27 13:24:00,1.47416,1.47492,1.47416,1.4748,240100000.0
2008-02-27 13:25:00,1.47495,1.4765,1.47469,1.47644,120600000.0
2008-02-27 13:26:00,1.47691,1.47759,1.47688,1.47722,204600001.0
2008-02-27 13:27:00,1.47716,1.47768,1.47709,1.47714,280000000.0
2008-02-27 13:28:00,1.47697,1.4771,1.47682,1.47682,473900000.0
2008-02-27 13:29:00,1.47684,1.47724,1.47684,1.47708,646900001.0
2008-02-27 13:30:00,1.47723,1.47763,1.47722,1.47743,548900002.0
2008-02-27 13:31:00,1.47752,1.47782,1.47743,1.4775,515900001.0
2008-02-27 13:32:00,1.47759,1.4776,1.47728,1.47754,231200000.0
2008-02-27 13:33:00,1.47734,1.47773,1.4773,1.4774,407600001.0
2008-02-27 13:34:00,1.47724,1.47747,1.47683,1.47701,268100001.0
2008-02-27 13:35:00,1.47687,1.4769,1.47616,1.47645,351300000.0
2008-02-27 13:36:00,1.47635,1.47673,1.47635,1.47656,469300000.0
2008-02-27 13:37:00,1.47654,1.4769,1.47645,1.47675,455500001.0
2008-02-27 13:38:00,1.47673,1.47703,1.47617,1.47617,372800001.0
2008-02-27 13:39:00,1.47607,1.47643,1.47603,1.4763,256100000.0
2008-02-27 13:40:00,1.47616,1.47619,1.47562,1.47576,391800003.0
2008-02-27 13:41:00,1.47577,1.47609,1.47542,1.47573,243800001.0
2008-02-27 13:42:00,1.47579,1.47597,1.47578,1.47585,141400000.0
2008-02-27 13:43:00,1.47578,1.47584,1.47549,1.47557,104200000.0
2008-02-27 13:44:00,1.47555,1.47626,1.47543,1.4761,288000002.0
2008-02-27 13:45:00,1.47608,1.47622,1.47572,1.47572,413700000.0
2008-02-27 13:46:00,1.47577,1.47628,1.4756,1.47593,442000000.0
2008-02-27 13:47:00,1.47606,1.47713,1.47574,1.47713,443200000.0
2008-02-27 13:48:00,1.47721,1.47727,1.47659,1.47661,215000000.0
2008-02-27 13:49:00,1.47667,1.47716,1.47658,1.47659,234200000.0
2008-02-27 13:50:00,1.47642,1.47683,1.47642,1.4766,283200000.0
2008-02-27 13:51:00,1.47654,1.47663,1.47607,1.4762,252900001.0
2008-02-27 13:52:00,1.47618,1.47652,1.47594,1.47642,420600000.0
2008-02-27 13:53:00,1.47648,1.47667,1.47631,1.47631,498400001.0
2008-02-27 13:54:00,1.47656,1.47737,1.47656,1.47691,352500001.0
2008-02-27 13:55:00,1.47708,1.47742,1.47708,1.47729,297100000.0
2008-02-27 13:56:00,1.47726,1.47747,1.47692,1.477,423300001.0
2008-02-27 13:57:00,1.47706,1.47729,1.477,1.4771,322600000.0
2008-02-27 13:58:00,1.47711,1.47731,1.47702,1.47718,224400000.0
2008-02-27 13:59:00,1.47718,1.47789,1.47718,1.47752,355800001.0
2008-02-27 14:00:00,1.47747,1.47798,1.47716,1.47769,282500000.0
2008-02-27 14:01:00,1.47771,1.47788,1.47717,1.47744,418700001.0
2008-02-27 14:02:00,1.47749,1.47819,1.47749,1.47813,342300000.0
2008-02-27 14:03:00,1.47827,1.47863,1.47808,1.47812,461200002.0
2008-02-27 14:04:00,1.47821,1.47856,1.478,1.47815,420700001.0
2008-02-27 14:05:00,1.4781,1.47816,1.47784,1.47784,364600000.0
2008-02-27 14:06:00,1.47777,1.47777,1.47738,1.47744,353300001.0
2008-02-27 14:07:00,1.47737,1.47747,1.47698,1.47699,273500000.0
2008-02-27 14:08:00,1.47688,1.47717,1.47677,1.47679,489900000.0
2008-02-27 14:09:00,1.47679,1.47715,1.47668,1.47676,175600000.0
2008-02-27 14:10:00,1.4767,1.47691,1.47659,1.47659,278500000.0
2008-02-27 14:11:00,1.47659,1.47672,1.47651,1.47669,124700000.0
2008-02-27 14:12:00,1.47654,1.47689,1.47635,1.47681,226900000.0
2008-02-27 14:13:00,1.47683,1.4771,1.47668,1.4768,150200002.0
2008-02-27 14:14:00,1.47664,1.4768,1.47659,1.47676,210000000.0
2008-02-27 14:15:00,1.47676,1.47692,1.47652,1.47679,338600000.0
2008-02-27 14:16:00,1.47682,1.47682,1.47648,1.47657,188300000.0
2008-02-27 14:17:00,1.47648,1.47657,1.47616,1.47628,651800001.0
2008-02-27 14:18:00,1.47647,1.47702,1.47639,1.47702,378200002.0
2008-02-27 14:19:00,1.47684,1.47708,1.47662,1.47662,459600000.0
2008-02-27 14:20:00,1.47664,1.47672,1.47639,1.47656,201500000.0
2008-02-27 14:21:00,1.47658,1.47675,1.4764,1.4764,319500000.0
2008-02-27 14:22:00,1.47645,1.47647,1.47615,1.47639,604100001.0
2008-02-27 14:23:00,1.47666,1.47738,1.47666,1.47692,195900000.0
2008-02-27 14:24:00,1.477,1.47712,1.47674,1.47685,420800000.0
2008-02-27 14:25:00,1.47699,1.47752,1.47675,1.47733,585300002.0
2008-02-27 14:26:00,1.47749,1.47763,1.47705,1.47762,650900001.0
2008-02-27 14:27:00,1.47762,1.4778,1.47726,1.47726,412400000.0
2008-02-27 14:28:00,1.47714,1.47714,1.4766,1.47705,51800001.0
2008-02-27 14:29:00,1.47717,1.47733,1.477,1.4771,54000000.0
2008-02-27 14:30:00,1.47664,1.47673,1.47605,1.47665,52400000.0
2008-02-27 14:31:00,1.47645,1.47675,1.47636,1.47664,37500000.0
2008-02-27 14:32:00,1.47677,1.47678,1.47646,1.47646,18800000.0
2008-02-27 14:33:00,1.47634,1.47663,1.47623,1.47662,22000000.0
2008-02-27 14:34:00,1.47687,1.47701,1.47671,1.47681,30400000.0
2008-02-27 14:35:00,1.47691,1.47691,1.47658,1.47658,35200000.0
2008-02-27 14:36:00,1.47662,1.47662,1.47605,1.47605,41700000.0
2008-02-27 14:37:00,1.47666,1.47666,1.47649,1.47662,20200000.0
2008-02-27 14:38:00,1.47655,1.47655,1.47605,1.47636,35800000.0
2008-02-27 14:39:00,1.47613,1.47649,1.47591,1.47637,35200000.0
2008-02-27 14:40:00,1.47633,1.47652,1.47622,1.4763,25400000.0
2008-02-27 14:41:00,1.47633,1.47637,1.4762,1.4762,67100000.0
2008-02-27 14:42:00,1.47589,1.4761,1.47534,1.47534,38000000.0
2008-02-27 14:43:00,1.4758,1.47596,1.47573,1.47586,46700000.0
2008-02-27 14:44:00,1.47591,1.47607,1.47583,1.47592,46400000.0
2008-02-27 14:45:00,1.47599,1.47613,1.47581,1.47598,46200000.0
2008-02-27 14:46:00,1.47642,1.47672,1.47624,1.47624,40900000.0
2008-02-27 14:47:00,1.47641,1.47669,1.47631,1.47662,30600000.0
2008-02-27 14:48:00,1.47659,1.47667,1.4764,1.47667,43000001.0
2008-02-27 14:49:00,1.47656,1.4768,1.47647,1.47658,39400000.0
2008-02-27 14:50:00,1.47667,1.47667,1.47634,1.47667,35000000.0
2008-02-27 14:51:00,1.47666,1.47692,1.47651,1.47678,46200000.0
2008-02-27 14:52:00,1.47672,1.47674,1.47638,1.4766,36000000.0
2008-02-27 14:53:00,1.47648,1.47671,1.47621,1.47646,23600000.0
2008-02-27 14:54:00,1.47673,1.47694,1.47634,1.47661,35200000.0
2008-02-27 14:55:00,1.477,1.47733,1.477,1.47711,37400000.0
2008-02-27 14:56:00,1.4774,1.47746,1.47698,1.47698,30100000.0
2008-02-27 14:57:00,1.47689,1.47711,1.4766,1.47687,43500000.0
2008-02-27 14:58:00,1.47716,1.47719,1.47643,1.47643,47700000.0
2008-02-27 14:59:00,1.47634,1.47655,1.47611,1.47611,40200000.0
2008-02-27 15:00:00,1.4761,1.47625,1.47552,1.47552,57500000.0
2008-02-27 15:01:00,1.47593,1.47593,1.47442,1.47442,27800000.0
2008-02-27 15:02:00,1.4745,1.47483,1.47442,1.47478,44200001.0
2008-02-27 15:03:00,1.47455,1.47492,1.47444,1.4747,54900000.0
2008-02-27 15:04:00,1.47487,1.47524,1.47484,1.47524,40400000.0
2008-02-27 15:05:00,1.4752,1.47572,1.47517,1.47567,36500000.0
2008-02-27 15:06:00,1.47575,1.47592,1.47545,1.4758,25000000.0
2008-02-27 15:07:00,1.47593,1.47616,1.47566,1.47604,28600000.0
2008-02-27 15:08:00,1.47567,1.47571,1.47534,1.47544,39400000.0
2008-02-27 15:09:00,1.47548,1.47567,1.47544,1.47544,30400000.0
2008-02-27 15:10:00,1.47536,1.47556,1.47526,1.47535,40000000.0
2008-02-27 15:11:00,1.47528,1.47589,1.47527,1.47571,24100000.0
2008-02-27 15:12:00,1.47558,1.47573,1.47536,1.47551,28500000.0
2008-02-27 15:13:00,1.47499,1.47499,1.47395,1.47423,23400000.0
2008-02-27 15:14:00,1.47379,1.47416,1.47365,1.47365,33200000.0
2008-02-27 15:15:00,1.47366,1.47391,1.47333,1.47374,46800000.0
2008-02-27 15:16:00,1.47381,1.47396,1.47353,1.47353,26800000.0
2008-02-27 15:17:00,1.47323,1.4735,1.47304,1.47331,92300000.0
2008-02-27 15:18:00,1.47329,1.4738,1.47329,1.47375,31400000.0
2008-02-27 15:19:00,1.47387,1.47397,1.4737,1.47375,31400000.0
2008-02-27 15:20:00,1.47383,1.47409,1.47382,1.47391,33000000.0
2008-02-27 15:21:00,1.47385,1.47425,1.47377,1.47425,20000000.0
2008-02-27 15:22:00,1.4742,1.47434,1.47385,1.47399,38800000.0
2008-02-27 15:23:00,1.47372,1.47395,1.47351,1.47393,25800000.0
2008-02-27 15:24:00,1.47409,1.47419,1.47386,1.47388,34200000.0
2008-02-27 15:25:00,1.47394,1.47433,1.47394,1.47416,25200000.0
2008-02-27 15:26:00,1.4744,1.47459,1.47429,1.47459,37400000.0
2008-02-27 15:27:00,1.4747,1.47529,1.4747,1.47515,34000000.0
2008-02-27 15:28:00,1.47522,1.47534,1.47515,1.4753,21200000.0
2008-02-27 15:29:00,1.47544,1.47544,1.47445,1.47463,43800000.0
2008-02-27 15:30:00,1.47527,1.4761,1.47527,1.47587,40200000.0
2008-02-27 15:31:00,1.47601,1.47612,1.47562,1.47578,44900000.0
2008-02-27 15:32:00,1.4756,1.4759,1.47528,1.47556,54000000.0
2008-02-27 15:33:00,1.47559,1.47564,1.47491,1.47524,65700001.0
2008-02-27 15:34:00,1.4753,1.47563,1.47503,1.47518,42800000.0
2008-02-27 15:35:00,1.47512,1.47512,1.47448,1.47448,33500000.0
2008-02-27 15:36:00,1.47461,1.47486,1.47453,1.47464,34800000.0
2008-02-27 15:37:00,1.4747,1.47479,1.47448,1.47458,40500000.0
2008-02-27 15:38:00,1.4744,1.47442,1.47414,1.47442,56400000.0
2008-02-27 15:39:00,1.47445,1.47485,1.4744,1.47472,28000000.0
2008-02-27 15:40:00,1.47482,1.47504,1.47482,1.47487,23200000.0
2008-02-27 15:41:00,1.47519,1.47533,1.4747,1.47509,52000000.0
2008-02-27 15:42:00,1.47539,1.47571,1.47512,1.47552,30200000.0
2008-02-27 15:43:00,1.47556,1.47578,1.47512,1.47512,39100000.0
2008-02-27 15:44:00,1.47546,1.47552,1.47492,1.47503,26200000.0
2008-02-27 15:45:00,1.47502,1.47557,1.47487,1.47539,50000000.0
2008-02-27 15:46:00,1.47534,1.47562,1.47527,1.47542,24200000.0
2008-02-27 15:47:00,1.47519,1.47544,1.47509,1.47543,38600000.0
2008-02-27 15:48:00,1.47546,1.47547,1.4749,1.47539,45900000.0
2008-02-27 15:49:00,1.47557,1.47572,1.4753,1.47555,54200000.0
2008-02-27 15:50:00,1.47541,1.47563,1.47541,1.47553,28200000.0
2008-02-27 15:51:00,1.47538,1.47555,1.47512,1.47541,24600000.0
2008-02-27 15:52:00,1.47551,1.47551,1.47515,1.47532,40600000.0
2008-02-27 15:53:00,1.47527,1.47544,1.47513,1.47523,40000000.0
2008-02-27 15:54:00,1.47515,1.4752,1.47489,1.47516,47400000.0
2008-02-27 15:55:00,1.47504,1.4753,1.47489,1.47516,54300000.0
2008-02-27 15:56:00,1.47492,1.47525,1.47475,1.47497,38200000.0
2008-02-27 15:57:00,1.47449,1.47463,1.47441,1.47456,34800001.0
2008-02-27 15:58:00,1.47438,1.47463,1.47411,1.47463,48800000.0
2008-02-27 15:59:00,1.4747,1.47471,1.47424,1.47424,37800000.0
2008-02-27 16:00:00,1.47429,1.47466,1.474,1.47466,32600000.0
2008-02-27 16:01:00,1.4746,1.47503,1.47449,1.47483,52900001.0
2008-02-27 16:02:00,1.4748,1.47514,1.47463,1.47514,29500000.0
2008-02-27 16:03:00,1.47513,1.47533,1.47488,1.47526,41600000.0
2008-02-27 16:04:00,1.4755,1.47584,1.47541,1.47541,32100000.0
2008-02-27 16:05:00,1.47533,1.47548,1.47524,1.47548,35600000.0
2008-02-27 16:06:00,1.47543,1.47568,1.47533,1.47533,77900000.0
2008-02-27 16:07:00,1.47539,1.47551,1.47527,1.47547,29600000.0
2008-02-27 16:08:00,1.47569,1.47569,1.4751,1.47525,43500000.0
2008-02-27 16:09:00,1.47522,1.4753,1.47499,1.4753,34000000.0
2008-02-27 16:10:00,1.4756,1.4757,1.47534,1.47559,43800000.0
2008-02-27 16:11:00,1.47513,1.4754,1.47486,1.47508,27600000.0
2008-02-27 16:12:00,1.47504,1.47587,1.47504,1.47559,46800000.0
2008-02-27 16:13:00,1.4758,1.47585,1.47551,1.47557,23000000.0
2008-02-27 16:14:00,1.47556,1.47561,1.47523,1.47551,57600000.0
2008-02-27 16:15:00,1.47529,1.47557,1.47518,1.47557,37200001.0
2008-02-27 16:16:00,1.47558,1.47579,1.47531,1.47531,31400000.0
2008-02-27 16:17:00,1.47522,1.47539,1.47509,1.47521,18400000.0
2008-02-27 16:18:00,1.47518,1.47526,1.47509,1.47511,35200000.0
2008-02-27 16:19:00,1.47524,1.47524,1.47483,1.47494,29000000.0
2008-02-27 16:20:00,1.47489,1.4752,1.47489,1.47511,45700000.0
2008-02-27 16:21:00,1.47501,1.47516,1.47486,1.47508,47300000.0
2008-02-27 16:22:00,1.47512,1.47524,1.47494,1.47512,40000000.0
2008-02-27 16:23:00,1.47535,1.47535,1.47449,1.47487,41600000.0
2008-02-27 16:24:00,1.47502,1.47533,1.475,1.47518,31600000.0
2008-02-27 16:25:00,1.47512,1.4753,1.47492,1.47503,29200000.0
2008-02-27 16:26:00,1.47562,1.47607,1.47529,1.47607,39800000.0
2008-02-27 16:27:00,1.47603,1.47623,1.47592,1.47603,49500000.0
2008-02-27 16:28:00,1.47642,1.47661,1.47622,1.47657,46600000.0
2008-02-27 16:29:00,1.47648,1.47648,1.47616,1.4763,47200000.0
2008-02-27 16:30:00,1.47634,1.47721,1.47627,1.47715,60200000.0
2008-02-27 16:31:00,1.47709,1.47709,1.47681,1.47689,52000000.0
2008-02-27 16:32:00,1.47716,1.47716,1.47655,1.47683,38500000.0
2008-02-27 16:33:00,1.47682,1.47717,1.47667,1.47714,26800000.0
2008-02-27 16:34:00,1.47739,1.47766,1.47719,1.47766,53800000.0
2008-02-27 16:35:00,1.47793,1.4782,1.47748,1.4782,45300000.0
2008-02-27 16:36:00,1.47859,1.479,1.47844,1.47877,41400000.0
2008-02-27 16:37:00,1.47897,1.47899,1.47864,1.47879,42000000.0
2008-02-27 16:38:00,1.47884,1.4792,1.47855,1.47918,50800000.0
2008-02-27 16:39:00,1.47929,1.47983,1.47916,1.47938,20800000.0
2008-02-27 16:40:00,1.47932,1.47934,1.47897,1.47913,35400000.0
2008-02-27 16:41:00,1.47882,1.4789,1.47797,1.47847,22000000.0
2008-02-27 16:42:00,1.47824,1.47851,1.4781,1.47832,35300000.0
2008-02-27 16:43:00,1.47831,1.47837,1.47806,1.47817,47200000.0
2008-02-27 16:44:00,1.47826,1.47829,1.47741,1.47776,31400000.0
2008-02-27 16:45:00,1.47765,1.47794,1.47751,1.47784,36800000.0
2008-02-27 16:46:00,1.47778,1.47783,1.47737,1.47756,55000000.0
2008-02-27 16:47:00,1.47774,1.47788,1.4775,1.47763,71500000.0
2008-02-27 16:48:00,1.47798,1.47798,1.47772,1.47789,27800000.0
2008-02-27 16:49:00,1.47802,1.47822,1.47794,1.47808,48800000.0
2008-02-27 16:50:00,1.47814,1.4782,1.47773,1.47773,46800001.0
2008-02-27 16:51:00,1.47771,1.47784,1.47756,1.47784,25800000.0
2008-02-27 16:52:00,1.47792,1.47808,1.47756,1.47756,56000000.0
2008-02-27 16:53:00,1.47762,1.47819,1.47762,1.47803,38400000.0
2008-02-27 16:54:00,1.47809,1.47851,1.47809,1.47839,24400000.0
2008-02-27 16:55:00,1.4785,1.4785,1.47805,1.47827,23200000.0
2008-02-27 16:56:00,1.47843,1.47853,1.47837,1.47853,36400000.0
2008-02-27 16:57:00,1.47835,1.47862,1.47825,1.4786,22800000.0
2008-02-27 16:58:00,1.4784,1.47876,1.4784,1.47871,60700002.0
2008-02-27 16:59:00,1.4788,1.47913,1.47848,1.47848,32000000.0
2008-02-27 17:00:00,1.47821,1.47972,1.47786,1.47966,33600000.0
2008-02-27 17:01:00,1.4794,1.47993,1.47928,1.47948,76600000.0
2008-02-27 17:02:00,1.47963,1.47971,1.479,1.47935,29000000.0
2008-02-27 17:03:00,1.47936,1.47949,1.47918,1.47949,34800000.0
2008-02-27 17:04:00,1.47966,1.4798,1.47937,1.47971,30000000.0
2008-02-27 17:05:00,1.47992,1.47992,1.47903,1.47953,21000000.0
2008-02-27 17:06:00,1.47962,1.47967,1.47926,1.4795,30200000.0
2008-02-27 17:07:00,1.47944,1.47968,1.47914,1.47951,49400000.0
2008-02-27 17:08:00,1.47931,1.47946,1.47881,1.47881,36800000.0
2008-02-27 17:09:00,1.4786,1.47861,1.47775,1.47831,50700000.0
2008-02-27 17:10:00,1.47838,1.4786,1.47817,1.47824,36400000.0
2008-02-27 17:11:00,1.47827,1.47866,1.47823,1.4786,85300000.0
2008-02-27 17:12:00,1.47862,1.47874,1.47848,1.47854,47600000.0
2008-02-27 17:13:00,1.47832,1.47837,1.47814,1.47837,41000001.0
2008-02-27 17:14:00,1.47824,1.47887,1.47815,1.47815,46500000.0
2008-02-27 17:15:00,1.47833,1.47885,1.47825,1.47846,34900000.0
2008-02-27 17:16:00,1.47853,1.47881,1.47853,1.4786,39600001.0
2008-02-27 17:17:00,1.47867,1.47887,1.47846,1.47879,33000000.0
2008-02-27 17:18:00,1.47892,1.47948,1.47867,1.47948,45900000.0
2008-02-27 17:19:00,1.4793,1.4794,1.47921,1.4794,72900000.0
2008-02-27 17:20:00,1.47937,1.47976,1.47913,1.47967,39400001.0
2008-02-27 17:21:00,1.48011,1.48025,1.47983,1.48011,52500000.0
2008-02-27 17:22:00,1.48006,1.48037,1.47996,1.48009,85100000.0
2008-02-27 17:23:00,1.47976,1.48031,1.47976,1.48023,42300000.0
2008-02-27 17:24:00,1.48017,1.48017,1.47979,1.47995,20800000.0
2008-02-27 17:25:00,1.47991,1.4803,1.47991,1.48005,39800000.0
2008-02-27 17:26:00,1.47983,1.48027,1.47975,1.48019,45200000.0
2008-02-27 17:27:00,1.48034,1.48042,1.4801,1.48027,24200000.0
2008-02-27 17:28:00,1.48074,1.48076,1.48004,1.48007,42600000.0
2008-02-27 17:29:00,1.48021,1.48042,1.47996,1.48022,55500000.0
2008-02-27 17:30:00,1.48028,1.48052,1.47979,1.48051,52000000.0
2008-02-27 17:31:00,1.48069,1.4808,1.48039,1.48057,34400000.0
2008-02-27 17:32:00,1.48042,1.48123,1.48042,1.48089,36000000.0
2008-02-27 17:33:00,1.48077,1.48114,1.48073,1.48114,40300000.0
2008-02-27 17:34:00,1.48109,1.48109,1.48074,1.48105,45600000.0
2008-02-27 17:35:00,1.48099,1.48123,1.48083,1.48087,23000000.0
2008-02-27 17:36:00,1.48074,1.48098,1.48069,1.48079,55400000.0
2008-02-27 17:37:00,1.48098,1.48112,1.48025,1.48079,47500001.0
2008-02-27 17:38:00,1.48054,1.4811,1.48054,1.48098,56300000.0
2008-02-27 17:39:00,1.48118,1.48124,1.48102,1.48117,30500000.0
2008-02-27 17:40:00,1.48104,1.48105,1.48089,1.48102,36900000.0
2008-02-27 17:41:00,1.48079,1.48089,1.48043,1.48043,42000000.0
2008-02-27 17:42:00,1.4805,1.48069,1.48039,1.48064,30600000.0
2008-02-27 17:43:00,1.48055,1.48072,1.48023,1.48054,70500001.0
2008-02-27 17:44:00,1.48053,1.48055,1.48039,1.48048,21800000.0
2008-02-27 17:45:00,1.48068,1.48107,1.48053,1.48107,37700000.0
2008-02-27 17:46:00,1.48092,1.48104,1.48037,1.48042,35000000.0
2008-02-27 17:47:00,1.48021,1.48023,1.47947,1.47947,57800000.0
2008-02-27 17:48:00,1.47951,1.47976,1.47932,1.47938,43600000.0
2008-02-27 17:49:00,1.47923,1.47965,1.47917,1.47956,40800000.0
2008-02-27 17:50:00,1.47967,1.48024,1.47967,1.48024,41100000.0
2008-02-27 17:51:00,1.48015,1.48036,1.47949,1.47949,37100000.0
2008-02-27 17:52:00,1.47973,1.48014,1.47973,1.48008,25700000.0
2008-02-27 17:53:00,1.47999,1.48097,1.47999,1.48082,33500000.0
2008-02-27 17:54:00,1.4807,1.48087,1.47971,1.48014,32900000.0
2008-02-27 17:55:00,1.48001,1.48007,1.479,1.47957,57700000.0
2008-02-27 17:56:00,1.47888,1.47891,1.47808,1.47808,23600000.0
2008-02-27 17:57:00,1.47786,1.47847,1.47752,1.47847,43100000.0
2008-02-27 17:58:00,1.47878,1.47881,1.4785,1.47881,56300001.0
2008-02-27 17:59:00,1.4792,1.47979,1.47914,1.47961,42200000.0
2008-02-27 18:00:00,1.47973,1.47976,1.47961,1.47976,24400000.0
2008-02-27 18:01:00,1.48003,1.48025,1.47982,1.48003,44800000.0
2008-02-27 18:02:00,1.48021,1.48035,1.48015,1.48023,37400000.0
2008-02-27 18:03:00,1.47994,1.48191,1.4799,1.48159,32000000.0
2008-02-27 18:04:00,1.48202,1.48227,1.48161,1.48182,50500000.0
2008-02-27 18:05:00,1.48185,1.48196,1.48159,1.48186,23000000.0
2008-02-27 18:06:00,1.48173,1.48194,1.48115,1.48137,40800000.0
2008-02-27 18:07:00,1.48154,1.48168,1.48135,1.48159,42600000.0
2008-02-27 18:08:00,1.4816,1.48175,1.48128,1.48168,41200000.0
2008-02-27 18:09:00,1.48163,1.48255,1.48163,1.4824,37300000.0
2008-02-27 18:10:00,1.48222,1.48245,1.4819,1.48198,23600000.0
2008-02-27 18:11:00,1.48205,1.48218,1.48189,1.48218,34800000.0
2008-02-27 18:12:00,1.4823,1.48248,1.48221,1.48223,33600000.0
2008-02-27 18:13:00,1.48221,1.48229,1.48181,1.48201,42200000.0
2008-02-27 18:14:00,1.48138,1.48242,1.48138,1.48242,35000000.0
2008-02-27 18:15:00,1.48225,1.48299,1.48225,1.48292,27000000.0
2008-02-27 18:16:00,1.48275,1.48298,1.48218,1.48231,34500000.0
2008-02-27 18:17:00,1.4823,1.48256,1.48209,1.48209,45800000.0
2008-02-27 18:18:00,1.48227,1.48238,1.48186,1.48217,30400000.0
2008-02-27 18:19:00,1.48243,1.48301,1.48243,1.48267,27000000.0
2008-02-27 18:20:00,1.483,1.4834,1.48285,1.48326,17200000.0
2008-02-27 18:21:00,1.48359,1.48364,1.48317,1.48338,28200000.0
2008-02-27 18:22:00,1.4836,1.48376,1.48347,1.48349,24400000.0
2008-02-27 18:23:00,1.48341,1.48385,1.48341,1.48378,23800000.0
2008-02-27 18:24:00,1.48409,1.4844,1.48409,1.48427,53200000.0
2008-02-27 18:25:00,1.48426,1.48439,1.48383,1.48383,47400000.0
2008-02-27 18:26:00,1.48392,1.48394,1.4838,1.4838,28000000.0
2008-02-27 18:27:00,1.48369,1.48373,1.48344,1.4836,27400000.0
2008-02-27 18:28:00,1.48301,1.48326,1.48268,1.48268,42900000.0
2008-02-27 18:29:00,1.48253,1.48342,1.48249,1.48337,37800000.0
2008-02-27 18:30:00,1.48354,1.48354,1.48286,1.48286,23400000.0
2008-02-27 18:31:00,1.48279,1.48322,1.48271,1.48295,27800000.0
2008-02-27 18:32:00,1.48279,1.48307,1.48261,1.48303,26500000.0
2008-02-27 18:33:00,1.48303,1.48347,1.48291,1.48322,54600000.0
2008-02-27 18:34:00,1.48334,1.48353,1.48313,1.48353,36400000.0
2008-02-27 18:35:00,1.48354,1.48354,1.48302,1.48323,37800000.0
2008-02-27 18:36:00,1.48286,1.48335,1.48276,1.48277,44200000.0
2008-02-27 18:37:00,1.48295,1.48302,1.48265,1.48265,30600000.0
2008-02-27 18:38:00,1.48267,1.48363,1.48257,1.48363,47000000.0
2008-02-27 18:39:00,1.48333,1.48363,1.48305,1.48306,37600000.0
2008-02-27 18:40:00,1.48297,1.4831,1.4825,1.48259,31200000.0
2008-02-27 18:41:00,1.48267,1.48292,1.48267,1.48292,22400000.0
2008-02-27 18:42:00,1.48286,1.48288,1.48258,1.4827,41900000.0
2008-02-27 18:43:00,1.48249,1.48309,1.48249,1.48287,30400000.0
2008-02-27 18:44:00,1.48296,1.48309,1.48192,1.48192,26600000.0
2008-02-27 18:45:00,1.48204,1.48215,1.48088,1.48088,28200000.0
2008-02-27 18:46:00,1.48082,1.48106,1.48077,1.48094,24000000.0
2008-02-27 18:47:00,1.4813,1.48146,1.4809,1.48093,34900000.0
2008-02-27 18:48:00,1.48109,1.48139,1.48107,1.48133,32000000.0
2008-02-27 18:49:00,1.48128,1.48128,1.48102,1.48102,23400000.0
2008-02-27 18:50:00,1.48107,1.48126,1.48048,1.48048,49500000.0
2008-02-27 18:51:00,1.48019,1.48036,1.47999,1.48022,37600000.0
2008-02-27 18:52:00,1.48001,1.48035,1.47985,1.47985,55600001.0
2008-02-27 18:53:00,1.47984,1.48005,1.47972,1.47993,32800000.0
2008-02-27 18:54:00,1.48011,1.48018,1.47984,1.47984,28400000.0
2008-02-27 18:55:00,1.47991,1.48022,1.47959,1.47998,29400000.0
2008-02-27 18:56:00,1.4801,1.48049,1.48008,1.48008,50600000.0
2008-02-27 18:57:00,1.48046,1.48081,1.48045,1.48071,32200000.0
2008-02-27 18:58:00,1.4806,1.4806,1.47978,1.47981,24900000.0
2008-02-27 18:59:00,1.47998,1.48008,1.47924,1.4793,35400000.0
2008-02-27 19:00:00,1.47898,1.47912,1.47865,1.47912,30800000.0
2008-02-27 19:01:00,1.47917,1.47918,1.47885,1.47896,47000000.0
2008-02-27 19:02:00,1.47876,1.47929,1.47869,1.47929,23600000.0
2008-02-27 19:03:00,1.47925,1.47925,1.47876,1.47908,43700000.0
2008-02-27 19:04:00,1.47918,1.47973,1.47918,1.47959,44800000.0
2008-02-27 19:05:00,1.47963,1.47973,1.47946,1.47961,30500000.0
2008-02-27 19:06:00,1.47964,1.47978,1.4793,1.47978,22200000.0
2008-02-27 19:07:00,1.47982,1.48008,1.4798,1.48001,96900000.0
2008-02-27 19:08:00,1.47981,1.48042,1.47981,1.48021,26400000.0
2008-02-27 19:09:00,1.48024,1.48024,1.48003,1.48003,30000000.0
2008-02-27 19:10:00,1.48018,1.48028,1.47989,1.47989,65300000.0
2008-02-27 19:11:00,1.4802,1.48027,1.47999,1.48016,36600000.0
2008-02-27 19:12:00,1.47988,1.47998,1.47975,1.47996,44400001.0
2008-02-27 19:13:00,1.47994,1.48,1.47976,1.47988,45700000.0
2008-02-27 19:14:00,1.47951,1.47984,1.47946,1.47946,43600000.0
2008-02-27 19:15:00,1.47951,1.47951,1.47918,1.47947,28000000.0
2008-02-27 19:16:00,1.47925,1.4796,1.47922,1.47922,20600000.0
2008-02-27 19:17:00,1.47933,1.4796,1.47929,1.4796,40500000.0
2008-02-27 19:18:00,1.47945,1.47945,1.47908,1.47915,25400000.0
2008-02-27 19:19:00,1.47907,1.47915,1.47871,1.47899,41800000.0
2008-02-27 19:20:00,1.479,1.47902,1.47849,1.47849,23000000.0
2008-02-27 19:21:00,1.47832,1.47869,1.47832,1.47856,23400000.0
2008-02-27 19:22:00,1.47877,1.47885,1.47856,1.47871,25200000.0
2008-02-27 19:23:00,1.47842,1.47858,1.47819,1.47855,47200000.0
2008-02-27 19:24:00,1.47854,1.47884,1.47838,1.47884,45700000.0
2008-02-27 19:25:00,1.47887,1.47913,1.47858,1.47913,31600000.0
2008-02-27 19:26:00,1.47898,1.47927,1.47883,1.47902,33200000.0
2008-02-27 19:27:00,1.47877,1.47877,1.47834,1.47854,82800000.0
2008-02-27 19:28:00,1.47866,1.47875,1.47822,1.47835,38800000.0
2008-02-27 19:29:00,1.4783,1.47859,1.47809,1.47859,39800000.0
2008-02-27 19:30:00,1.47853,1.47853,1.4781,1.4783,47400000.0
2008-02-27 19:31:00,1.47832,1.47832,1.47818,1.47828,42200000.0
2008-02-27 19:32:00,1.47822,1.47837,1.47812,1.47827,31200000.0
2008-02-27 19:33:00,1.47831,1.47841,1.47816,1.4784,37000000.0
2008-02-27 19:34:00,1.4784,1.47861,1.47839,1.47839,61199999.0
2008-02-27 19:35:00,1.47803,1.47806,1.47754,1.47794,43400000.0
2008-02-27 19:36:00,1.47779,1.47805,1.47775,1.47779,42700001.0
2008-02-27 19:37:00,1.47793,1.47813,1.47763,1.47763,39800000.0
2008-02-27 19:38:00,1.47753,1.47791,1.47753,1.47768,54300000.0
2008-02-27 19:39:00,1.47782,1.47821,1.47779,1.47821,46700000.0
2008-02-27 19:40:00,1.47824,1.47837,1.4781,1.47822,54400000.0
2008-02-27 19:41:00,1.47794,1.47803,1.47775,1.478,40000000.0
2008-02-27 19:42:00,1.4781,1.47863,1.47806,1.47863,50100000.0
2008-02-27 19:43:00,1.47866,1.47866,1.47834,1.47855,28200000.0
2008-02-27 19:44:00,1.47842,1.47869,1.47837,1.47849,56600000.0
2008-02-27 19:45:00,1.4784,1.47875,1.4784,1.47853,41800000.0
2008-02-27 19:46:00,1.47886,1.47924,1.47881,1.47892,44200000.0
2008-02-27 19:47:00,1.47931,1.47969,1.4793,1.47962,54000000.0
2008-02-27 19:48:00,1.4797,1.4797,1.47938,1.47938,58400000.0
2008-02-27 19:49:00,1.47938,1.47967,1.47927,1.47967,33800000.0
2008-02-27 19:50:00,1.47984,1.47984,1.4796,1.47978,32900000.0
2008-02-27 19:51:00,1.47964,1.47996,1.47964,1.47981,41000000.0
2008-02-27 19:52:00,1.48017,1.48017,1.47984,1.48,28400000.0
2008-02-27 19:53:00,1.48005,1.48014,1.47976,1.47976,44600000.0
2008-02-27 19:54:00,1.47985,1.48008,1.47985,1.47993,30100000.0
2008-02-27 19:55:00,1.4797,1.4799,1.47967,1.47967,30400000.0
2008-02-27 19:56:00,1.47967,1.47998,1.4796,1.47974,44900000.0
2008-02-27 19:57:00,1.47987,1.47996,1.47968,1.4798,37900000.0
2008-02-27 19:58:00,1.47969,1.47971,1.47947,1.47947,29100000.0
2008-02-27 19:59:00,1.47955,1.47969,1.47942,1.47942,31600000.0
2008-02-27 20:00:00,1.47939,1.47939,1.47837,1.47857,48600000.0
2008-02-27 20:01:00,1.47883,1.47883,1.4783,1.4783,36800000.0
2008-02-27 20:02:00,1.47845,1.47871,1.47845,1.4786,21200000.0
2008-02-27 20:03:00,1.47877,1.4788,1.47857,1.47866,39600001.0
2008-02-27 20:04:00,1.47858,1.47858,1.47813,1.47858,49600000.0
2008-02-27 20:05:00,1.47867,1.47879,1.47833,1.47842,35900000.0
2008-02-27 20:06:00,1.47873,1.47893,1.47867,1.47872,30200000.0
2008-02-27 20:07:00,1.47836,1.4786,1.47807,1.4786,20600000.0
2008-02-27 20:08:00,1.47869,1.47904,1.47853,1.47893,26700000.0
2008-02-27 20:09:00,1.47881,1.47891,1.47861,1.47883,21200000.0
2008-02-27 20:10:00,1.47861,1.47914,1.47861,1.47879,77000000.0
2008-02-27 20:11:00,1.479,1.47911,1.47893,1.47911,25800000.0
2008-02-27 20:12:00,1.47932,1.47932,1.47877,1.47926,38400000.0
2008-02-27 20:13:00,1.47941,1.47948,1.47917,1.47935,25400000.0
2008-02-27 20:14:00,1.47926,1.47952,1.47881,1.47933,43500000.0
2008-02-27 20:15:00,1.47933,1.47933,1.4789,1.47927,32200000.0
2008-02-27 20:16:00,1.47928,1.47928,1.47889,1.47894,45300000.0
2008-02-27 20:17:00,1.47881,1.47881,1.47832,1.4786,25800000.0
2008-02-27 20:18:00,1.47869,1.47888,1.47864,1.47869,39800000.0
2008-02-27 20:19:00,1.47864,1.47885,1.47857,1.47879,60400000.0
2008-02-27 20:20:00,1.47887,1.47905,1.47875,1.47875,18600000.0
2008-02-27 20:21:00,1.47891,1.47891,1.47868,1.47876,48000000.0
2008-02-27 20:22:00,1.47886,1.47887,1.47875,1.47879,34900000.0
2008-02-27 20:23:00,1.47873,1.47878,1.4783,1.47858,62900001.0
2008-02-27 20:24:00,1.47851,1.47851,1.47794,1.47794,31800000.0
2008-02-27 20:25:00,1.47828,1.47828,1.47796,1.47804,37200000.0
2008-02-27 20:26:00,1.47792,1.47832,1.47792,1.4783,29600000.0
2008-02-27 20:27:00,1.47844,1.47871,1.478,1.47839,32400000.0
2008-02-27 20:28:00,1.47836,1.47856,1.47834,1.47836,30600000.0
2008-02-27 20:29:00,1.47848,1.47848,1.47798,1.47844,39200000.0
2008-02-27 20:30:00,1.4784,1.4784,1.47812,1.47817,37700000.0
2008-02-27 20:31:00,1.47805,1.47825,1.47779,1.47804,45800000.0
2008-02-27 20:32:00,1.47783,1.47813,1.47754,1.47813,45000000.0
2008-02-27 20:33:00,1.47834,1.47838,1.47822,1.47822,32400000.0
2008-02-27 20:34:00,1.47831,1.47873,1.47831,1.47873,35400000.0
2008-02-27 20:35:00,1.47866,1.47871,1.47801,1.47801,34000000.0
2008-02-27 20:36:00,1.47814,1.47827,1.47779,1.47827,42000000.0
2008-02-27 20:37:00,1.4784,1.47852,1.47812,1.47852,43200000.0
2008-02-27 20:38:00,1.47876,1.47876,1.47839,1.47853,41100000.0
2008-02-27 20:39:00,1.47843,1.47855,1.4782,1.47835,51000001.0
2008-02-27 20:40:00,1.47853,1.479,1.47838,1.47888,36800000.0
2008-02-27 20:41:00,1.47899,1.4791,1.4787,1.47897,47200000.0
2008-02-27 20:42:00,1.47886,1.47899,1.4785,1.47897,60400000.0
2008-02-27 20:43:00,1.47886,1.47886,1.47834,1.47834,23400000.0
2008-02-27 20:44:00,1.47872,1.47891,1.47855,1.47877,39000000.0
2008-02-27 20:45:00,1.47866,1.4788,1.47845,1.47862,28400000.0
2008-02-27 20:46:00,1.47839,1.47844,1.47833,1.47837,43200000.0
2008-02-27 20:47:00,1.47813,1.47859,1.47813,1.47839,33800000.0
2008-02-27 20:48:00,1.47829,1.47866,1.47822,1.47843,57100000.0
2008-02-27 20:49:00,1.47838,1.4785,1.47838,1.47848,33000000.0
2008-02-27 20:50:00,1.47843,1.47857,1.47839,1.47852,42800000.0
2008-02-27 20:51:00,1.4783,1.47857,1.4783,1.4784,35000000.0
2008-02-27 20:52:00,1.47845,1.47875,1.47845,1.47853,30200000.0
2008-02-27 20:53:00,1.47841,1.47841,1.47805,1.47805,54200000.0
2008-02-27 20:54:00,1.47778,1.47826,1.47778,1.47811,41400000.0
2008-02-27 20:55:00,1.47774,1.47792,1.47766,1.47792,30400000.0
2008-02-27 20:56:00,1.47849,1.47853,1.47827,1.47843,21400000.0
2008-02-27 20:57:00,1.47834,1.47852,1.47826,1.47826,51700000.0
2008-02-27 20:58:00,1.47833,1.47844,1.47819,1.47839,51000000.0
2008-02-27 20:59:00,1.47832,1.47854,1.47832,1.47849,39400000.0
2008-02-27 21:00:00,1.47846,1.47877,1.47837,1.47864,40000000.0
2008-02-27 21:01:00,1.47869,1.47893,1.47831,1.47837,30600000.0
2008-02-27 21:02:00,1.47865,1.47888,1.47838,1.4788,35400000.0
2008-02-27 21:03:00,1.47867,1.47882,1.47844,1.47855,24400000.0
2008-02-27 21:04:00,1.47863,1.47863,1.4782,1.47842,47600000.0
2008-02-27 21:05:00,1.47864,1.47914,1.47852,1.479,46400001.0
2008-02-27 21:06:00,1.4792,1.47937,1.47906,1.47937,35100000.0
2008-02-27 21:07:00,1.4795,1.47956,1.47926,1.47941,25800000.0
2008-02-27 21:08:00,1.47943,1.47961,1.47943,1.4796,45000000.0
2008-02-27 21:09:00,1.47953,1.47987,1.47953,1.47975,25800000.0
2008-02-27 21:10:00,1.47967,1.47967,1.47909,1.47909,50900000.0
2008-02-27 21:11:00,1.47889,1.47938,1.4786,1.47903,40600000.0
2008-02-27 21:12:00,1.47925,1.47972,1.47925,1.47956,44600000.0
2008-02-27 21:13:00,1.4794,1.47977,1.4794,1.47971,47900000.0
2008-02-27 21:14:00,1.47964,1.48015,1.47964,1.47993,39400000.0
2008-02-27 21:15:00,1.48017,1.48022,1.47999,1.48002,49400000.0
2008-02-27 21:16:00,1.48005,1.48049,1.48001,1.48049,40000000.0
2008-02-27 21:17:00,1.48069,1.48093,1.48045,1.48064,40200000.0
2008-02-27 21:18:00,1.48114,1.48114,1.48034,1.48063,37900000.0
2008-02-27 21:19:00,1.48062,1.4808,1.48052,1.48052,44400001.0
2008-02-27 21:20:00,1.48051,1.48101,1.48043,1.48088,45400000.0
2008-02-27 21:21:00,1.48087,1.48091,1.48066,1.48079,31600000.0
2008-02-27 21:22:00,1.48036,1.48083,1.48036,1.48059,40000000.0
2008-02-27 21:23:00,1.48045,1.48051,1.47995,1.47995,47200000.0
2008-02-27 21:24:00,1.48039,1.4807,1.48027,1.48041,40600000.0
2008-02-27 21:25:00,1.48053,1.48091,1.48033,1.48052,42700000.0
2008-02-27 21:26:00,1.48055,1.48089,1.48055,1.48065,34900000.0
2008-02-27 21:27:00,1.48073,1.48104,1.48065,1.48101,29800000.0
2008-02-27 21:28:00,1.4809,1.48113,1.4809,1.48109,22200000.0
2008-02-27 21:29:00,1.48096,1.48096,1.48066,1.48066,23400000.0
2008-02-27 21:30:00,1.48041,1.48079,1.48041,1.48079,37600000.0
2008-02-27 21:31:00,1.48076,1.48109,1.48071,1.48109,21000000.0
2008-02-27 21:32:00,1.48088,1.48093,1.48056,1.4806,32400000.0
2008-02-27 21:33:00,1.48072,1.4809,1.48063,1.48078,51300000.0
2008-02-27 21:34:00,1.48079,1.48088,1.48075,1.48088,29400000.0
2008-02-27 21:35:00,1.48088,1.48118,1.48058,1.48118,24400000.0
2008-02-27 21:36:00,1.48129,1.48129,1.48095,1.48117,32800000.0
2008-02-27 21:37:00,1.48121,1.48121,1.48105,1.48105,23200000.0
2008-02-27 21:38:00,1.48107,1.4811,1.48092,1.4811,30600000.0
2008-02-27 21:39:00,1.48097,1.48127,1.48097,1.48118,22600000.0
2008-02-27 21:40:00,1.48096,1.48112,1.48052,1.48052,28200000.0
2008-02-27 21:41:00,1.48046,1.48088,1.48046,1.48088,51400000.0
2008-02-27 21:42:00,1.48095,1.48102,1.48036,1.48036,20400000.0
2008-02-27 21:43:00,1.48064,1.48074,1.48054,1.48074,18200000.0
2008-02-27 21:44:00,1.48082,1.48098,1.48076,1.48082,28400000.0
2008-02-27 21:45:00,1.48086,1.481,1.48058,1.48091,37000000.0
2008-02-27 21:46:00,1.48078,1.48084,1.48045,1.48059,50600001.0
2008-02-27 21:47:00,1.48048,1.48088,1.48048,1.48061,23400000.0
2008-02-27 21:48:00,1.48048,1.48084,1.48048,1.48055,40000000.0
2008-02-27 21:49:00,1.48052,1.48074,1.48052,1.48074,35400000.0
2008-02-27 21:50:00,1.48047,1.48057,1.48036,1.48047,62500000.0
2008-02-27 21:51:00,1.48051,1.48082,1.48041,1.48082,43300000.0
2008-02-27 21:52:00,1.48095,1.48126,1.48091,1.48118,61400000.0
2008-02-27 21:53:00,1.48127,1.48142,1.48127,1.48132,40200000.0
2008-02-27 21:54:00,1.48133,1.48196,1.48133,1.48194,34800000.0
2008-02-27 21:55:00,1.48188,1.48188,1.4815,1.48172,49400000.0
2008-02-27 21:56:00,1.48185,1.48244,1.48156,1.48244,44600000.0
2008-02-27 21:57:00,1.48265,1.48305,1.48248,1.48272,35000000.0
2008-02-27 21:58:00,1.48298,1.483,1.48234,1.48234,59700000.0
2008-02-27 21:59:00,1.48236,1.48262,1.48215,1.48215,44800000.0
2008-02-27 22:00:00,1.48279,1.48299,1.48248,1.48255,44400000.0
2008-02-27 22:01:00,1.48235,1.48269,1.4823,1.48249,24600000.0
2008-02-27 22:02:00,1.48253,1.48271,1.48248,1.48248,38600000.0
2008-02-27 22:03:00,1.48279,1.48298,1.48272,1.48283,42000000.0
2008-02-27 22:04:00,1.48275,1.48275,1.48245,1.48245,25800000.0
2008-02-27 22:05:00,1.48263,1.48263,1.48243,1.48263,38100000.0
2008-02-27 22:06:00,1.48258,1.48258,1.48204,1.48204,45800000.0
2008-02-27 22:07:00,1.4822,1.48252,1.4822,1.48232,43100000.0
2008-02-27 22:08:00,1.48217,1.48313,1.48217,1.48313,37200000.0
2008-02-27 22:09:00,1.48315,1.48333,1.48297,1.48297,30800000.0
2008-02-27 22:10:00,1.48296,1.48318,1.48289,1.48318,50600000.0
2008-02-27 22:11:00,1.48311,1.4832,1.48295,1.48295,27000000.0
2008-02-27 22:12:00,1.48304,1.48316,1.4829,1.483,61600000.0
2008-02-27 22:13:00,1.48297,1.48311,1.48297,1.48308,34100000.0
2008-02-27 22:14:00,1.48279,1.4831,1.48279,1.48288,35000000.0
2008-02-27 22:15:00,1.48301,1.48303,1.48278,1.48284,36000000.0
2008-02-27 22:16:00,1.48295,1.4831,1.48286,1.48286,41200000.0
2008-02-27 22:17:00,1.48314,1.48315,1.48288,1.48303,47099999.0
2008-02-27 22:18:00,1.4831,1.4831,1.48216,1.48232,62200000.0
2008-02-27 22:19:00,1.48229,1.48265,1.48229,1.48254,17200000.0
2008-02-27 22:20:00,1.48264,1.48288,1.48229,1.48245,37600000.0
2008-02-27 22:21:00,1.48267,1.48307,1.48267,1.48298,43400000.0
2008-02-27 22:22:00,1.48295,1.48321,1.48278,1.48278,47400000.0
2008-02-27 22:23:00,1.48281,1.48312,1.48267,1.48267,26800000.0
2008-02-27 22:24:00,1.48275,1.48275,1.48226,1.48242,34800000.0
2008-02-27 22:25:00,1.48241,1.48253,1.48229,1.48229,33800000.0
2008-02-27 22:26:00,1.48221,1.48254,1.48221,1.48254,25400000.0
2008-02-27 22:27:00,1.48195,1.48244,1.48195,1.48237,46600001.0
2008-02-27 22:28:00,1.48238,1.48249,1.48182,1.48229,52900000.0
2008-02-27 22:29:00,1.48235,1.48236,1.48217,1.48228,37800000.0
2008-02-27 22:30:00,1.4823,1.4823,1.482,1.48203,49400000.0
2008-02-27 22:31:00,1.48147,1.48221,1.48147,1.48213,25200000.0
2008-02-27 22:32:00,1.48186,1.48203,1.48185,1.48201,34200000.0
2008-02-27 22:33:00,1.48207,1.48275,1.48207,1.48275,35800000.0
2008-02-27 22:34:00,1.48294,1.48318,1.48279,1.48301,46500000.0
2008-02-27 22:35:00,1.48322,1.48344,1.48309,1.48335,25200000.0
2008-02-27 22:36:00,1.48351,1.48393,1.4832,1.4832,41000000.0
2008-02-27 22:37:00,1.48362,1.48377,1.48349,1.48377,37400000.0
2008-02-27 22:38:00,1.48357,1.48433,1.48357,1.48412,37800000.0
2008-02-27 22:39:00,1.48429,1.48477,1.48429,1.48453,26000000.0
2008-02-27 22:40:00,1.48444,1.48444,1.48371,1.48382,54200000.0
2008-02-27 22:41:00,1.48414,1.48423,1.48383,1.48408,46800001.0
2008-02-27 22:42:00,1.4843,1.48451,1.48426,1.48427,25600000.0
2008-02-27 22:43:00,1.48444,1.48444,1.4841,1.4841,40800000.0
2008-02-27 22:44:00,1.48386,1.48399,1.48377,1.48399,26800000.0
2008-02-27 22:45:00,1.48398,1.484,1.48385,1.48385,23600000.0
2008-02-27 22:46:00,1.484,1.48455,1.484,1.48434,22200000.0
2008-02-27 22:47:00,1.48449,1.48469,1.48445,1.48469,25600000.0
2008-02-27 22:48:00,1.48442,1.48481,1.48442,1.48481,28200000.0
2008-02-27 22:49:00,1.48477,1.48507,1.48459,1.48497,23400000.0
2008-02-27 22:50:00,1.48474,1.4848,1.48435,1.48475,33800000.0
2008-02-27 22:51:00,1.48472,1.4848,1.4843,1.4843,41500000.0
2008-02-27 22:52:00,1.48413,1.48422,1.48387,1.484,39800001.0
2008-02-27 22:53:00,1.48395,1.48401,1.48365,1.48388,46100000.0
2008-02-27 22:54:00,1.48396,1.48405,1.48384,1.48396,30400000.0
2008-02-27 22:55:00,1.48426,1.48426,1.48399,1.48399,32000000.0
2008-02-27 22:56:00,1.48419,1.48419,1.48401,1.48417,18600000.0
2008-02-27 22:57:00,1.48411,1.48411,1.48355,1.48355,48300000.0
2008-02-27 22:58:00,1.4838,1.48394,1.4838,1.48382,27800000.0
2008-02-27 22:59:00,1.48396,1.48398,1.48377,1.48391,56200000.0
2008-02-27 23:00:00,1.48386,1.48395,1.48357,1.48357,25200000.0
2008-02-27 23:01:00,1.48379,1.48379,1.48347,1.48366,39800000.0
2008-02-27 23:02:00,1.48367,1.48385,1.48367,1.48385,24800000.0
2008-02-27 23:03:00,1.48401,1.48401,1.48376,1.48376,33800000.0
2008-02-27 23:04:00,1.48376,1.4839,1.48354,1.4839,30600000.0
2008-02-27 23:05:00,1.48392,1.48405,1.4839,1.48405,40800000.0
2008-02-27 23:06:00,1.48366,1.48366,1.48308,1.48311,35500000.0
2008-02-27 23:07:00,1.48298,1.48314,1.48282,1.48303,30400000.0
2008-02-27 23:08:00,1.4831,1.48338,1.48302,1.48313,30600000.0
2008-02-27 23:09:00,1.48317,1.48352,1.48317,1.48332,30600000.0
2008-02-27 23:10:00,1.4829,1.48323,1.48281,1.48295,79900001.0
2008-02-27 23:11:00,1.4831,1.48321,1.48286,1.48286,51600000.0
2008-02-27 23:12:00,1.48283,1.48312,1.48283,1.48291,41000000.0
2008-02-27 23:13:00,1.48239,1.48297,1.48239,1.48288,25400000.0
2008-02-27 23:14:00,1.483,1.483,1.48271,1.48288,31600000.0
2008-02-27 23:15:00,1.48287,1.48287,1.48219,1.48259,37400000.0
2008-02-27 23:16:00,1.48271,1.48282,1.48257,1.4828,42900000.0
2008-02-27 23:17:00,1.48276,1.48278,1.48247,1.48253,31200000.0
2008-02-27 23:18:00,1.48261,1.48297,1.48251,1.4829,27400000.0
2008-02-27 23:19:00,1.4827,1.48288,1.48259,1.48269,41700000.0
2008-02-27 23:20:00,1.48277,1.48277,1.48223,1.48251,82900000.0
2008-02-27 23:21:00,1.48264,1.48264,1.48239,1.48239,36700000.0
2008-02-27 23:22:00,1.48245,1.48263,1.4822,1.48263,28000000.0
2008-02-27 23:23:00,1.48256,1.48273,1.48256,1.48258,38800000.0
2008-02-27 23:24:00,1.48244,1.48255,1.48225,1.48225,41600000.0
2008-02-27 23:25:00,1.48245,1.48271,1.4824,1.4824,25400000.0
2008-02-27 23:26:00,1.48251,1.4832,1.48241,1.48319,35200000.0
2008-02-27 23:27:00,1.48281,1.48319,1.48276,1.48292,24400000.0
2008-02-27 23:28:00,1.48303,1.4833,1.48279,1.48299,39900000.0
2008-02-27 23:29:00,1.48342,1.48374,1.48334,1.4835,66900000.0
2008-02-27 23:30:00,1.48365,1.48408,1.48359,1.48374,32400000.0
2008-02-27 23:31:00,1.48368,1.48368,1.48318,1.48365,20800000.0
2008-02-27 23:32:00,1.48342,1.48385,1.48336,1.48353,32800000.0
2008-02-27 23:33:00,1.48316,1.48316,1.48281,1.48281,36400000.0
2008-02-27 23:34:00,1.48258,1.48268,1.48231,1.48267,48000000.0
2008-02-27 23:35:00,1.48267,1.48267,1.48235,1.48235,18400000.0
2008-02-27 23:36:00,1.48255,1.48276,1.48251,1.48251,48300000.0
2008-02-27 23:37:00,1.48268,1.48268,1.48232,1.48232,27800000.0
2008-02-27 23:38:00,1.48217,1.48223,1.48173,1.48183,55000000.0
2008-02-27 23:39:00,1.48161,1.48181,1.48157,1.48174,32400000.0
2008-02-27 23:40:00,1.4821,1.4822,1.48196,1.48196,20000000.0
2008-02-27 23:41:00,1.48209,1.48261,1.48209,1.48221,38500000.0
2008-02-27 23:42:00,1.48293,1.48296,1.48273,1.48288,18200000.0
2008-02-27 23:43:00,1.48282,1.48282,1.4822,1.48251,30600000.0
2008-02-27 23:44:00,1.48235,1.48264,1.48224,1.48232,28600000.0
2008-02-27 23:45:00,1.48227,1.48268,1.48219,1.48242,41200000.0
2008-02-27 23:46:00,1.48256,1.48256,1.48186,1.48223,32000000.0
2008-02-27 23:47:00,1.48262,1.48315,1.48259,1.48308,52400000.0
2008-02-27 23:48:00,1.48321,1.4833,1.48264,1.4833,41600000.0
2008-02-27 23:49:00,1.48349,1.48354,1.48313,1.48347,46800001.0
2008-02-27 23:50:00,1.48348,1.48351,1.48325,1.48334,32000000.0
2008-02-27 23:51:00,1.4835,1.48367,1.48331,1.48344,60000000.0
2008-02-27 23:52:00,1.48358,1.48358,1.48312,1.48331,35600000.0
2008-02-27 23:53:00,1.4834,1.4834,1.48294,1.48327,55100001.0
2008-02-27 23:54:00,1.48318,1.48318,1.48221,1.48221,35200000.0
2008-02-27 23:55:00,1.48283,1.48299,1.48282,1.48282,42800000.0
2008-02-27 23:56:00,1.48301,1.48306,1.4828,1.48289,27000000.0
2008-02-27 23:57:00,1.48292,1.483,1.48287,1.483,29400000.0
2008-02-27 23:58:00,1.48264,1.48264,1.48167,1.48183,22800000.0
2008-02-27 23:59:00,1.4817,1.48183,1.48146,1.48151,36600000.0
2008-02-28 00:00:00,1.48153,1.48158,1.48129,1.48129,44300000.0
2008-02-28 00:01:00,1.48117,1.48154,1.48117,1.48154,39800000.0
2008-02-28 00:02:00,1.4815,1.48193,1.48121,1.48186,34800000.0
2008-02-28 00:03:00,1.48193,1.48204,1.48172,1.48181,33800000.0
2008-02-28 00:04:00,1.48178,1.48186,1.48167,1.48167,27800000.0
2008-02-28 00:05:00,1.48172,1.48234,1.48172,1.48229,23800000.0
2008-02-28 00:06:00,1.48224,1.48245,1.48223,1.48223,37700000.0
2008-02-28 00:07:00,1.48226,1.48243,1.4822,1.48231,21400000.0
2008-02-28 00:08:00,1.4824,1.48248,1.48226,1.48233,37200000.0
2008-02-28 00:09:00,1.48209,1.4822,1.48127,1.48164,44400000.0
2008-02-28 00:10:00,1.48183,1.48195,1.48171,1.48186,28200000.0
2008-02-28 00:11:00,1.48192,1.48196,1.4817,1.4817,48500000.0
2008-02-28 00:12:00,1.48204,1.48245,1.48204,1.48245,23600000.0
2008-02-28 00:13:00,1.48248,1.48263,1.48219,1.48263,28800000.0
2008-02-28 00:14:00,1.48257,1.48278,1.48252,1.48278,32400000.0
2008-02-28 00:15:00,1.48253,1.48283,1.48253,1.48266,29200000.0
2008-02-28 00:16:00,1.48286,1.48286,1.48257,1.48284,51400001.0
2008-02-28 00:17:00,1.48289,1.48289,1.48265,1.4827,43000000.0
2008-02-28 00:18:00,1.48293,1.48298,1.48273,1.48273,26000000.0
2008-02-28 00:19:00,1.48288,1.48295,1.48282,1.48293,33000000.0
2008-02-28 00:20:00,1.48285,1.48285,1.48212,1.48242,28400000.0
2008-02-28 00:21:00,1.48239,1.48247,1.48227,1.4824,24100000.0
2008-02-28 00:22:00,1.48238,1.48287,1.48223,1.48272,31800000.0
2008-02-28 00:23:00,1.48275,1.48289,1.48223,1.48245,61200000.0
2008-02-28 00:24:00,1.48245,1.48252,1.4823,1.48247,39800000.0
2008-02-28 00:25:00,1.48235,1.48252,1.48225,1.4824,48900000.0
2008-02-28 00:26:00,1.48227,1.48232,1.48212,1.48227,24600000.0
2008-02-28 00:27:00,1.48232,1.48232,1.48219,1.48224,41800001.0
2008-02-28 00:28:00,1.48237,1.48252,1.48224,1.48237,41600000.0
2008-02-28 00:29:00,1.48217,1.48232,1.48209,1.48217,34400000.0
2008-02-28 00:30:00,1.48195,1.48228,1.48195,1.48224,52500000.0
2008-02-28 00:31:00,1.48145,1.48145,1.47801,1.47843,19600000.0
2008-02-28 00:32:00,1.48123,1.48153,1.48119,1.48132,40000000.0
2008-02-28 00:33:00,1.48179,1.48183,1.48156,1.48172,22100000.0
2008-02-28 00:34:00,1.48182,1.48182,1.48152,1.48152,37800000.0
2008-02-28 00:35:00,1.48187,1.48187,1.48151,1.48171,39400001.0
2008-02-28 00:36:00,1.48175,1.48211,1.48175,1.48211,30600000.0
2008-02-28 00:37:00,1.48205,1.48229,1.48197,1.48229,24600000.0
2008-02-28 00:38:00,1.48236,1.48256,1.48178,1.48178,34200000.0
2008-02-28 00:39:00,1.48202,1.48259,1.48202,1.48259,54500000.0
2008-02-28 00:40:00,1.48249,1.48264,1.48242,1.48257,30400000.0
2008-02-28 00:41:00,1.48256,1.48256,1.48221,1.48221,28200000.0
2008-02-28 00:42:00,1.48241,1.48253,1.48239,1.48249,30400000.0
2008-02-28 00:43:00,1.48228,1.48258,1.48201,1.48258,26700000.0
2008-02-28 00:44:00,1.48277,1.48302,1.48276,1.48292,38800000.0
2008-02-28 00:45:00,1.48286,1.48286,1.48252,1.48268,49900000.0
2008-02-28 00:46:00,1.48278,1.48286,1.48267,1.48286,35400000.0
2008-02-28 00:47:00,1.48282,1.48291,1.48274,1.48287,40000000.0
2008-02-28 00:48:00,1.48259,1.48299,1.48259,1.48276,34400000.0
2008-02-28 00:49:00,1.48279,1.48286,1.48257,1.4828,48900000.0
2008-02-28 00:50:00,1.48266,1.48301,1.48256,1.48301,23200000.0
2008-02-28 00:51:00,1.48286,1.48286,1.48256,1.48268,38600000.0
2008-02-28 00:52:00,1.48265,1.4828,1.48199,1.48259,24800000.0
2008-02-28 00:53:00,1.48254,1.48276,1.48243,1.48276,35800000.0
2008-02-28 00:54:00,1.48246,1.48287,1.48246,1.48286,48100000.0
2008-02-28 00:55:00,1.48238,1.48286,1.48238,1.4827,32700000.0
2008-02-28 00:56:00,1.48283,1.4829,1.48266,1.4829,37600000.0
2008-02-28 00:57:00,1.48287,1.48287,1.48261,1.48261,30600000.0
2008-02-28 00:58:00,1.48288,1.48288,1.48266,1.48275,51500000.0
2008-02-28 00:59:00,1.48285,1.48294,1.48278,1.48291,30400000.0
2008-02-28 01:00:00,1.48277,1.48292,1.48268,1.48273,35400000.0
2008-02-28 01:01:00,1.48267,1.48281,1.48255,1.48279,56600000.0
2008-02-28 01:02:00,1.48271,1.48271,1.48223,1.48223,60200000.0
2008-02-28 01:03:00,1.48273,1.4828,1.48251,1.48267,32300000.0
2008-02-28 01:04:00,1.48267,1.48277,1.48264,1.48265,59200000.0
2008-02-28 01:05:00,1.48266,1.48273,1.48252,1.48268,29900000.0
2008-02-28 01:06:00,1.48291,1.48317,1.48287,1.48317,39700000.0
2008-02-28 01:07:00,1.4833,1.48336,1.48312,1.48323,44800000.0
2008-02-28 01:08:00,1.48327,1.48332,1.48289,1.48289,30800000.0
2008-02-28 01:09:00,1.48324,1.48324,1.483,1.48312,18200000.0
2008-02-28 01:10:00,1.48321,1.48366,1.48321,1.48353,42400000.0
2008-02-28 01:11:00,1.48349,1.48366,1.48349,1.48366,30400000.0
2008-02-28 01:12:00,1.48348,1.48365,1.48318,1.48347,34900000.0
2008-02-28 01:13:00,1.48357,1.48366,1.4833,1.48366,60800000.0
2008-02-28 01:14:00,1.48345,1.4836,1.48325,1.48339,23200000.0
2008-02-28 01:15:00,1.48342,1.48342,1.48316,1.48325,32800000.0
2008-02-28 01:16:00,1.48321,1.48336,1.48311,1.48318,40200000.0
2008-02-28 01:17:00,1.48328,1.48328,1.48308,1.48326,31600000.0
2008-02-28 01:18:00,1.48324,1.48325,1.48289,1.48325,30600000.0
2008-02-28 01:19:00,1.48305,1.48321,1.48297,1.48306,35200000.0
2008-02-28 01:20:00,1.48312,1.48319,1.48256,1.48319,36600000.0
2008-02-28 01:21:00,1.48306,1.48335,1.48306,1.48322,36600000.0
2008-02-28 01:22:00,1.48331,1.48344,1.48313,1.48334,40000000.0
2008-02-28 01:23:00,1.48302,1.48306,1.48231,1.48238,41700000.0
2008-02-28 01:24:00,1.4828,1.48307,1.4828,1.48298,37900001.0
2008-02-28 01:25:00,1.4831,1.48322,1.48285,1.48301,36600000.0
2008-02-28 01:26:00,1.48274,1.48306,1.48274,1.48283,21800000.0
2008-02-28 01:27:00,1.4829,1.48307,1.48282,1.48307,35200000.0
2008-02-28 01:28:00,1.48291,1.48299,1.48249,1.48276,37400000.0
2008-02-28 01:29:00,1.48278,1.48282,1.48268,1.48282,49300000.0
2008-02-28 01:30:00,1.48287,1.48287,1.48221,1.48284,41800000.0
2008-02-28 01:31:00,1.48278,1.48295,1.4827,1.48291,39400000.0
2008-02-28 01:32:00,1.48286,1.48307,1.48275,1.48292,45900000.0
2008-02-28 01:33:00,1.48295,1.48305,1.48285,1.48302,40600000.0
2008-02-28 01:34:00,1.48288,1.483,1.48248,1.48284,29000000.0
2008-02-28 01:35:00,1.48245,1.48271,1.48233,1.48233,43600000.0
2008-02-28 01:36:00,1.48258,1.48281,1.48258,1.48278,29900000.0
2008-02-28 01:37:00,1.48273,1.48294,1.48252,1.48294,22400000.0
2008-02-28 01:38:00,1.48295,1.48299,1.48277,1.48294,29400000.0
2008-02-28 01:39:00,1.48328,1.48328,1.48311,1.48328,20000000.0
2008-02-28 01:40:00,1.48313,1.48313,1.483,1.48302,48100000.0
2008-02-28 01:41:00,1.48304,1.48331,1.48296,1.48313,49300000.0
2008-02-28 01:42:00,1.48326,1.4835,1.48312,1.48343,37600000.0
2008-02-28 01:43:00,1.48339,1.48371,1.48329,1.48371,58200001.0
2008-02-28 01:44:00,1.48366,1.48369,1.48338,1.48361,42000001.0
2008-02-28 01:45:00,1.48357,1.48375,1.48352,1.48369,61200000.0
2008-02-28 01:46:00,1.48373,1.48399,1.48359,1.48382,35400000.0
2008-02-28 01:47:00,1.48373,1.48384,1.48337,1.48337,25800000.0
2008-02-28 01:48:00,1.48352,1.48373,1.48327,1.48327,39600000.0
2008-02-28 01:49:00,1.48367,1.48383,1.48322,1.48367,36900001.0
2008-02-28 01:50:00,1.48377,1.48391,1.48346,1.48389,32700000.0
2008-02-28 01:51:00,1.4837,1.48373,1.48361,1.48361,33000000.0
2008-02-28 01:52:00,1.48378,1.48382,1.48336,1.48336,35000000.0
2008-02-28 01:53:00,1.48342,1.48342,1.4832,1.4832,63000000.0
2008-02-28 01:54:00,1.48318,1.48343,1.48318,1.48337,26600000.0
2008-02-28 01:55:00,1.48339,1.4835,1.48325,1.48325,28600000.0
2008-02-28 01:56:00,1.48338,1.48358,1.48327,1.48338,98700000.0
2008-02-28 01:57:00,1.48325,1.48338,1.48318,1.48328,52900000.0
2008-02-28 01:58:00,1.48316,1.48321,1.48282,1.48293,41100000.0
2008-02-28 01:59:00,1.48328,1.48336,1.48323,1.48328,35300000.0
2008-02-28 02:00:00,1.48289,1.48297,1.48286,1.48297,44000000.0
2008-02-28 02:01:00,1.48286,1.48288,1.48275,1.48276,53900000.0
2008-02-28 02:02:00,1.48272,1.48327,1.48272,1.483,105000001.0
2008-02-28 02:03:00,1.48306,1.48329,1.48306,1.48317,88900000.0
2008-02-28 02:04:00,1.48312,1.48318,1.48303,1.48303,46800000.0
2008-02-28 02:05:00,1.48301,1.48301,1.48294,1.48299,61400000.0
2008-02-28 02:06:00,1.4832,1.48322,1.48286,1.48319,67000000.0
2008-02-28 02:07:00,1.48301,1.48307,1.48267,1.48296,198600000.0
2008-02-28 02:08:00,1.48291,1.48308,1.48291,1.48308,67600001.0
2008-02-28 02:09:00,1.48326,1.48333,1.48296,1.48306,189600001.0
2008-02-28 02:10:00,1.4829,1.48326,1.48253,1.48253,123800001.0
2008-02-28 02:11:00,1.48259,1.48279,1.48259,1.48279,49200000.0
2008-02-28 02:12:00,1.4828,1.48304,1.4828,1.48304,57000000.0
2008-02-28 02:13:00,1.48315,1.48321,1.48315,1.4832,44000000.0
2008-02-28 02:14:00,1.48311,1.48311,1.48269,1.48295,169700000.0
2008-02-28 02:15:00,1.48306,1.48319,1.48293,1.48304,224100001.0
2008-02-28 02:16:00,1.483,1.48345,1.48276,1.48281,167600000.0
2008-02-28 02:17:00,1.48286,1.48321,1.48258,1.4828,222200000.0
2008-02-28 02:18:00,1.483,1.48343,1.48275,1.48305,32200000.0
2008-02-28 02:19:00,1.48322,1.48352,1.48311,1.48311,36000000.0
2008-02-28 02:20:00,1.4832,1.48321,1.48293,1.48295,30800000.0
2008-02-28 02:21:00,1.48301,1.48313,1.48287,1.48311,45800000.0
2008-02-28 02:22:00,1.48283,1.48288,1.48283,1.48288,33500000.0
2008-02-28 02:23:00,1.48326,1.48326,1.48309,1.48309,26800000.0
2008-02-28 02:24:00,1.483,1.48318,1.48293,1.48316,35200000.0
2008-02-28 02:25:00,1.48306,1.48306,1.48274,1.48284,110400000.0
2008-02-28 02:26:00,1.48278,1.48322,1.48278,1.48311,67400000.0
2008-02-28 02:27:00,1.48299,1.48299,1.48273,1.48283,50500000.0
2008-02-28 02:28:00,1.48278,1.48285,1.48269,1.48271,57000000.0
2008-02-28 02:29:00,1.4829,1.4829,1.48255,1.48273,57800000.0
2008-02-28 02:30:00,1.48276,1.4829,1.48261,1.48273,32400000.0
2008-02-28 02:31:00,1.4827,1.4828,1.4826,1.48263,42800000.0
2008-02-28 02:32:00,1.48276,1.4828,1.48248,1.48271,152800001.0
2008-02-28 02:33:00,1.48244,1.48258,1.48238,1.48242,194600000.0
2008-02-28 02:34:00,1.48249,1.48334,1.48249,1.48285,83800000.0
2008-02-28 02:35:00,1.48293,1.48298,1.48256,1.4826,121400000.0
2008-02-28 02:36:00,1.48293,1.483,1.48216,1.48283,162200000.0
2008-02-28 02:37:00,1.48254,1.48263,1.48251,1.48253,101300000.0
2008-02-28 02:38:00,1.48244,1.48256,1.48242,1.4825,46500000.0
2008-02-28 02:39:00,1.4827,1.48276,1.48263,1.48268,27400000.0
2008-02-28 02:40:00,1.48283,1.48292,1.48273,1.48288,52700000.0
2008-02-28 02:41:00,1.48273,1.48288,1.48271,1.48271,24600000.0
2008-02-28 02:42:00,1.48263,1.48263,1.48247,1.48247,42300000.0
2008-02-28 02:43:00,1.48277,1.48296,1.48277,1.48296,32700000.0
2008-02-28 02:44:00,1.48308,1.48323,1.48273,1.48283,99700000.0
2008-02-28 02:45:00,1.48266,1.48287,1.48261,1.48278,50700000.0
2008-02-28 02:46:00,1.48261,1.48264,1.48242,1.48247,147300000.0
2008-02-28 02:47:00,1.48253,1.48319,1.48241,1.48319,185600000.0
2008-02-28 02:48:00,1.48329,1.48329,1.48298,1.48301,115900001.0
2008-02-28 02:49:00,1.48287,1.48322,1.48264,1.4828,77000001.0
2008-02-28 02:50:00,1.48298,1.48312,1.48263,1.48312,87800000.0
2008-02-28 02:51:00,1.48268,1.48288,1.48254,1.48276,98300000.0
2008-02-28 02:52:00,1.48273,1.48287,1.48273,1.4828,59700000.0
2008-02-28 02:53:00,1.48284,1.48288,1.48251,1.48254,21000000.0
2008-02-28 02:54:00,1.48239,1.48279,1.48195,1.4827,39700000.0
2008-02-28 02:55:00,1.48253,1.48255,1.48216,1.48255,43000001.0
2008-02-28 02:56:00,1.48214,1.48229,1.48214,1.48225,62000000.0
2008-02-28 02:57:00,1.48226,1.48235,1.48223,1.48235,41200000.0
2008-02-28 02:58:00,1.48238,1.48248,1.48234,1.48237,63800000.0
2008-02-28 02:59:00,1.48223,1.48251,1.48223,1.48247,55800000.0
2008-02-28 03:00:00,1.48247,1.4825,1.48229,1.48231,110000000.0
2008-02-28 03:01:00,1.48227,1.48227,1.48205,1.48215,51400000.0
2008-02-28 03:02:00,1.48229,1.48234,1.48189,1.48192,39600000.0
2008-02-28 03:03:00,1.48191,1.48203,1.48182,1.482,61800000.0
2008-02-28 03:04:00,1.48202,1.48236,1.48186,1.48217,43200000.0
2008-02-28 03:05:00,1.48192,1.48215,1.48188,1.48199,53600000.0
2008-02-28 03:06:00,1.48217,1.48236,1.48216,1.48234,47000000.0
2008-02-28 03:07:00,1.48229,1.48265,1.48222,1.4826,118200002.0
2008-02-28 03:08:00,1.48247,1.48247,1.48192,1.48205,51800000.0
2008-02-28 03:09:00,1.48239,1.48259,1.48211,1.48246,52200000.0
2008-02-28 03:10:00,1.48203,1.48248,1.48203,1.48248,38900000.0
2008-02-28 03:11:00,1.48217,1.48227,1.48215,1.48227,31400000.0
2008-02-28 03:12:00,1.48215,1.48246,1.482,1.48229,34600001.0
2008-02-28 03:13:00,1.48192,1.48234,1.48192,1.48224,33600000.0
2008-02-28 03:14:00,1.48224,1.48235,1.48189,1.48191,30400000.0
2008-02-28 03:15:00,1.48151,1.48213,1.48151,1.48206,45100000.0
2008-02-28 03:16:00,1.48186,1.48209,1.48159,1.48209,28000000.0
2008-02-28 03:17:00,1.48202,1.48208,1.48148,1.48208,68800000.0
2008-02-28 03:18:00,1.48211,1.48218,1.48184,1.48213,33400000.0
2008-02-28 03:19:00,1.48198,1.48206,1.48163,1.48173,26800000.0
2008-02-28 03:20:00,1.48156,1.48206,1.48156,1.482,46000000.0
2008-02-28 03:21:00,1.48139,1.48144,1.48136,1.48138,24400000.0
2008-02-28 03:22:00,1.48144,1.48157,1.4814,1.48156,77200001.0
2008-02-28 03:23:00,1.48151,1.48182,1.48151,1.48182,82000001.0
2008-02-28 03:24:00,1.48189,1.48194,1.4818,1.48194,56800000.0
2008-02-28 03:25:00,1.48242,1.48265,1.48199,1.48246,33700000.0
2008-02-28 03:26:00,1.4824,1.48258,1.4824,1.48251,142500001.0
2008-02-28 03:27:00,1.48243,1.48256,1.48225,1.4824,98500000.0
2008-02-28 03:28:00,1.48233,1.48245,1.48228,1.48236,51000000.0
2008-02-28 03:29:00,1.48236,1.48244,1.48224,1.48225,35700000.0
2008-02-28 03:30:00,1.48207,1.48207,1.48152,1.48154,57000000.0
2008-02-28 03:31:00,1.48146,1.48174,1.48138,1.48147,27800000.0
2008-02-28 03:32:00,1.48117,1.48145,1.48117,1.4813,45400000.0
2008-02-28 03:33:00,1.48117,1.48128,1.48117,1.48118,52200000.0
2008-02-28 03:34:00,1.48097,1.48136,1.48088,1.48105,53300000.0
2008-02-28 03:35:00,1.48098,1.481,1.48075,1.481,68800000.0
2008-02-28 03:36:00,1.48116,1.48161,1.48101,1.48153,63200000.0
2008-02-28 03:37:00,1.48152,1.48178,1.48144,1.48175,34000000.0
2008-02-28 03:38:00,1.48132,1.48132,1.48099,1.48114,47100000.0
2008-02-28 03:39:00,1.48109,1.48115,1.48103,1.48106,60400000.0
2008-02-28 03:40:00,1.48116,1.48175,1.48115,1.48175,120000001.0
2008-02-28 03:41:00,1.48175,1.48195,1.48175,1.48195,69200000.0
2008-02-28 03:42:00,1.48201,1.4822,1.48197,1.48218,72100000.0
2008-02-28 03:43:00,1.48223,1.48226,1.48212,1.48212,54700000.0
2008-02-28 03:44:00,1.48196,1.48196,1.48171,1.48181,34800000.0
2008-02-28 03:45:00,1.48154,1.48168,1.4815,1.48168,35700000.0
2008-02-28 03:46:00,1.48135,1.48135,1.48107,1.48116,34400000.0
2008-02-28 03:47:00,1.48124,1.48134,1.48111,1.48111,37400000.0
2008-02-28 03:48:00,1.48156,1.48186,1.48145,1.48151,20800000.0
2008-02-28 03:49:00,1.48154,1.48154,1.48123,1.48123,38800000.0
2008-02-28 03:50:00,1.48154,1.48161,1.48129,1.48131,88000000.0
2008-02-28 03:51:00,1.48164,1.48172,1.48158,1.48164,65800000.0
2008-02-28 03:52:00,1.48166,1.48174,1.48143,1.48143,86100000.0
2008-02-28 03:53:00,1.48134,1.48161,1.48129,1.48142,58000001.0
2008-02-28 03:54:00,1.48138,1.48138,1.48132,1.48136,33200000.0
2008-02-28 03:55:00,1.48133,1.48144,1.48119,1.48138,146400000.0
2008-02-28 03:56:00,1.48119,1.48119,1.48096,1.48106,218200000.0
2008-02-28 03:57:00,1.48106,1.48119,1.48101,1.48103,179800000.0
2008-02-28 03:58:00,1.48091,1.48182,1.48091,1.48123,258700001.0
2008-02-28 03:59:00,1.48163,1.4819,1.48161,1.48172,127400001.0
2008-02-28 04:00:00,1.48167,1.48174,1.48151,1.48156,78100000.0
2008-02-28 04:01:00,1.48158,1.482,1.48156,1.48177,117600000.0
2008-02-28 04:02:00,1.48166,1.48176,1.4813,1.48135,152100000.0
2008-02-28 04:03:00,1.48141,1.48171,1.48141,1.48151,87700000.0
2008-02-28 04:04:00,1.48161,1.48177,1.48155,1.48166,153200000.0
2008-02-28 04:05:00,1.48166,1.48226,1.48147,1.48219,174500000.0
2008-02-28 04:06:00,1.48175,1.4823,1.48175,1.48194,110500001.0
2008-02-28 04:07:00,1.48206,1.48213,1.48183,1.48183,158100002.0
2008-02-28 04:08:00,1.48183,1.48221,1.48183,1.48215,55100000.0
2008-02-28 04:09:00,1.48219,1.48219,1.48187,1.48206,25800000.0
2008-02-28 04:10:00,1.4817,1.48186,1.48148,1.48155,93800000.0
2008-02-28 04:11:00,1.48151,1.4819,1.48143,1.48156,55500000.0
2008-02-28 04:12:00,1.48132,1.48151,1.48113,1.48114,76400000.0
2008-02-28 04:13:00,1.48115,1.48178,1.48115,1.48174,71300000.0
2008-02-28 04:14:00,1.4819,1.48209,1.48183,1.48186,58800000.0
2008-02-28 04:15:00,1.48191,1.48191,1.48146,1.48169,57400000.0
2008-02-28 04:16:00,1.48187,1.48209,1.48152,1.48181,77800000.0
2008-02-28 04:17:00,1.48188,1.48194,1.48177,1.48177,38600000.0
2008-02-28 04:18:00,1.48176,1.48188,1.48167,1.48177,117100001.0
2008-02-28 04:19:00,1.48181,1.48189,1.48161,1.48172,58200000.0
2008-02-28 04:20:00,1.48162,1.48178,1.48151,1.48156,175900000.0
2008-02-28 04:21:00,1.48158,1.48168,1.48158,1.48158,32800000.0
2008-02-28 04:22:00,1.48133,1.48164,1.48125,1.48156,49000000.0
2008-02-28 04:23:00,1.48125,1.48132,1.48125,1.4813,39800000.0
2008-02-28 04:24:00,1.48116,1.48129,1.48103,1.48103,164200001.0
2008-02-28 04:25:00,1.48088,1.48133,1.48071,1.48103,236900001.0
2008-02-28 04:26:00,1.48102,1.48118,1.48102,1.48109,141900001.0
2008-02-28 04:27:00,1.48109,1.48134,1.48109,1.48134,45600000.0
2008-02-28 04:28:00,1.48149,1.48149,1.48122,1.48126,74000000.0
2008-02-28 04:29:00,1.48124,1.48153,1.48074,1.4813,106100002.0
2008-02-28 04:30:00,1.48101,1.48148,1.48098,1.48145,59100000.0
2008-02-28 04:31:00,1.48142,1.48177,1.48142,1.48162,37800000.0
2008-02-28 04:32:00,1.48162,1.48162,1.48142,1.48155,22800000.0
2008-02-28 04:33:00,1.4815,1.48158,1.4815,1.48153,16200000.0
2008-02-28 04:34:00,1.4816,1.48168,1.48155,1.48163,38700000.0
2008-02-28 04:35:00,1.4815,1.48173,1.4815,1.48158,46600000.0
2008-02-28 04:36:00,1.48148,1.48187,1.48112,1.48176,153700000.0
2008-02-28 04:37:00,1.48175,1.48201,1.48149,1.48174,128800000.0
2008-02-28 04:38:00,1.48182,1.48183,1.48162,1.48162,38200000.0
2008-02-28 04:39:00,1.48165,1.48212,1.48165,1.48206,68000000.0
2008-02-28 04:40:00,1.48206,1.48233,1.48206,1.48233,33000000.0
2008-02-28 04:41:00,1.48224,1.48249,1.48222,1.48237,37600000.0
2008-02-28 04:42:00,1.48214,1.48228,1.48205,1.48207,84200000.0
2008-02-28 04:43:00,1.48206,1.48217,1.48204,1.48215,56200000.0
2008-02-28 04:44:00,1.48213,1.48265,1.48213,1.48256,59400000.0
2008-02-28 04:45:00,1.48219,1.48219,1.48172,1.48187,39800000.0
2008-02-28 04:46:00,1.4818,1.48209,1.4818,1.48209,58400001.0
2008-02-28 04:47:00,1.48213,1.48275,1.48209,1.4827,89300000.0
2008-02-28 04:48:00,1.48229,1.4825,1.48225,1.48242,43200000.0
2008-02-28 04:49:00,1.48221,1.48224,1.48182,1.48188,87900000.0
2008-02-28 04:50:00,1.48188,1.48228,1.48179,1.48179,25800000.0
2008-02-28 04:51:00,1.48172,1.48172,1.48156,1.48161,25000000.0
2008-02-28 04:52:00,1.48154,1.48188,1.48143,1.48183,34000000.0
2008-02-28 04:53:00,1.48188,1.48219,1.48179,1.48187,46300000.0
2008-02-28 04:54:00,1.48181,1.48192,1.48168,1.48168,39800000.0
2008-02-28 04:55:00,1.48201,1.48209,1.48171,1.48207,34600000.0
2008-02-28 04:56:00,1.48161,1.48161,1.48147,1.48151,52800000.0
2008-02-28 04:57:00,1.48144,1.4815,1.4814,1.4814,24300000.0
2008-02-28 04:58:00,1.48137,1.48146,1.48134,1.48145,28200000.0
2008-02-28 04:59:00,1.48135,1.48155,1.48129,1.48133,115900001.0
2008-02-28 05:00:00,1.48138,1.48166,1.48138,1.48142,168200001.0
2008-02-28 05:01:00,1.48135,1.48159,1.48134,1.48148,36600000.0
2008-02-28 05:02:00,1.48131,1.48159,1.48131,1.48139,249900000.0
2008-02-28 05:03:00,1.48144,1.48175,1.48141,1.48151,149000001.0
2008-02-28 05:04:00,1.48155,1.48169,1.48155,1.48169,231100000.0
2008-02-28 05:05:00,1.48171,1.48172,1.48158,1.48166,161200000.0
2008-02-28 05:06:00,1.48164,1.48175,1.48156,1.48173,148100000.0
2008-02-28 05:07:00,1.48175,1.48227,1.4817,1.48199,286800001.0
2008-02-28 05:08:00,1.48216,1.4823,1.48203,1.48204,284100000.0
2008-02-28 05:09:00,1.48183,1.48215,1.4818,1.48185,201800000.0
2008-02-28 05:10:00,1.48202,1.48217,1.48197,1.48217,219300001.0
2008-02-28 05:11:00,1.48209,1.48218,1.48194,1.48198,100900000.0
2008-02-28 05:12:00,1.482,1.48209,1.48198,1.48203,119000000.0
2008-02-28 05:13:00,1.48202,1.48215,1.4818,1.4818,160200001.0
2008-02-28 05:14:00,1.4818,1.48212,1.4818,1.482,221600001.0
2008-02-28 05:15:00,1.48198,1.48203,1.48193,1.48193,179000000.0
2008-02-28 05:16:00,1.48197,1.48204,1.48184,1.48188,200600001.0
2008-02-28 05:17:00,1.48195,1.4821,1.4818,1.4821,175600002.0
2008-02-28 05:18:00,1.4821,1.4821,1.48185,1.482,223400000.0
2008-02-28 05:19:00,1.48198,1.48224,1.48188,1.48192,281200002.0
2008-02-28 05:20:00,1.48192,1.48203,1.48175,1.4818,271100001.0
2008-02-28 05:21:00,1.48179,1.48227,1.48178,1.48204,288800000.0
2008-02-28 05:22:00,1.48192,1.48202,1.48069,1.48147,308499999.0
2008-02-28 05:23:00,1.48148,1.48168,1.48145,1.48168,122900001.0
2008-02-28 05:24:00,1.48159,1.48159,1.48122,1.48122,171200001.0
2008-02-28 05:25:00,1.4813,1.4816,1.48108,1.48123,228000000.0
2008-02-28 05:26:00,1.48131,1.48141,1.4813,1.48141,111600000.0
2008-02-28 05:27:00,1.48159,1.48162,1.48116,1.48134,170300000.0
2008-02-28 05:28:00,1.48126,1.48133,1.48098,1.48121,259500000.0
2008-02-28 05:29:00,1.48103,1.48111,1.48076,1.48076,246200001.0
2008-02-28 05:30:00,1.48076,1.48099,1.48065,1.48067,172400000.0
2008-02-28 05:31:00,1.4808,1.48108,1.48073,1.48078,82700001.0
2008-02-28 05:32:00,1.4809,1.4811,1.48085,1.48104,156200000.0
2008-02-28 05:33:00,1.48101,1.4811,1.48094,1.48094,207400000.0
2008-02-28 05:34:00,1.481,1.48141,1.48094,1.48096,232400001.0
2008-02-28 05:35:00,1.48096,1.48131,1.48095,1.48109,368300001.0
2008-02-28 05:36:00,1.48107,1.48127,1.48106,1.48114,167600000.0
2008-02-28 05:37:00,1.48115,1.48125,1.48105,1.4811,170000000.0
2008-02-28 05:38:00,1.48114,1.48134,1.48094,1.48108,143400000.0
2008-02-28 05:39:00,1.48116,1.48143,1.48116,1.48141,142900000.0
2008-02-28 05:40:00,1.48116,1.48139,1.48084,1.48084,218000001.0
2008-02-28 05:41:00,1.48108,1.48108,1.4807,1.48095,141200001.0
2008-02-28 05:42:00,1.48098,1.48098,1.48075,1.48088,194300001.0
2008-02-28 05:43:00,1.48088,1.48096,1.48085,1.48086,85700000.0
2008-02-28 05:44:00,1.48082,1.48099,1.48074,1.48079,109600000.0
2008-02-28 05:45:00,1.48084,1.48105,1.48073,1.48079,107200000.0
2008-02-28 05:46:00,1.48089,1.48103,1.48082,1.48094,206200001.0
2008-02-28 05:47:00,1.48089,1.48097,1.48076,1.48095,222900002.0
2008-02-28 05:48:00,1.48076,1.48097,1.48061,1.48081,261600000.0
2008-02-28 05:49:00,1.48091,1.48098,1.48059,1.48062,174000000.0
2008-02-28 05:50:00,1.48064,1.48114,1.48064,1.48089,294600001.0
2008-02-28 05:51:00,1.48095,1.48111,1.48094,1.48094,177900001.0
2008-02-28 05:52:00,1.48093,1.48121,1.48088,1.48121,197100001.0
2008-02-28 05:53:00,1.48119,1.48132,1.48106,1.4811,113100000.0
2008-02-28 05:54:00,1.48114,1.48141,1.48101,1.4812,189200000.0
2008-02-28 05:55:00,1.48123,1.48138,1.48113,1.48128,266300000.0
2008-02-28 05:56:00,1.48128,1.48145,1.48118,1.48121,120200000.0
2008-02-28 05:57:00,1.48124,1.48164,1.48124,1.48142,258300000.0
2008-02-28 05:58:00,1.4813,1.48162,1.4813,1.48132,172100001.0
2008-02-28 05:59:00,1.4813,1.48146,1.48123,1.48126,85500000.0
2008-02-28 06:00:00,1.4813,1.4813,1.48116,1.48126,196100000.0
2008-02-28 06:01:00,1.48133,1.48147,1.48127,1.4813,161800000.0
2008-02-28 06:02:00,1.48128,1.48151,1.48125,1.48134,255700000.0
2008-02-28 06:03:00,1.48142,1.4815,1.4814,1.48143,16400000.0
2008-02-28 06:04:00,1.48158,1.48183,1.48158,1.4817,175800000.0
2008-02-28 06:05:00,1.48194,1.48205,1.48187,1.48192,367900000.0
2008-02-28 06:06:00,1.48202,1.48212,1.48197,1.48205,77200001.0
2008-02-28 06:07:00,1.48204,1.48207,1.48177,1.48185,308700001.0
2008-02-28 06:08:00,1.48169,1.48191,1.48166,1.48189,540800003.0
2008-02-28 06:09:00,1.48187,1.48227,1.48187,1.48198,406800000.0
2008-02-28 06:10:00,1.48202,1.48212,1.48192,1.48194,297600000.0
2008-02-28 06:11:00,1.48192,1.48202,1.48184,1.48197,432300001.0
2008-02-28 06:12:00,1.48192,1.48217,1.48187,1.48204,236700000.0
2008-02-28 06:13:00,1.48204,1.48223,1.4819,1.48214,364600000.0
2008-02-28 06:14:00,1.48212,1.48215,1.48182,1.48195,347100000.0
2008-02-28 06:15:00,1.4819,1.48201,1.48178,1.48183,152600001.0
2008-02-28 06:16:00,1.48185,1.48199,1.48179,1.48188,214700000.0
2008-02-28 06:17:00,1.48177,1.48191,1.48174,1.48174,162600000.0
2008-02-28 06:18:00,1.48178,1.48198,1.48178,1.48189,240200000.0
2008-02-28 06:19:00,1.48189,1.48207,1.48189,1.48204,208500001.0
2008-02-28 06:20:00,1.48201,1.48219,1.48198,1.48202,264900000.0
2008-02-28 06:21:00,1.48215,1.48231,1.48205,1.48222,212800000.0
2008-02-28 06:22:00,1.48226,1.48246,1.48216,1.48231,282800001.0
2008-02-28 06:23:00,1.48232,1.48234,1.48211,1.4823,274800000.0
2008-02-28 06:24:00,1.48227,1.48232,1.4821,1.48221,350600001.0
2008-02-28 06:25:00,1.48221,1.48227,1.48203,1.48203,224600000.0
2008-02-28 06:26:00,1.48164,1.48164,1.4812,1.4812,294600000.0
2008-02-28 06:27:00,1.48196,1.482,1.48183,1.48192,297200001.0
2008-02-28 06:28:00,1.48191,1.48207,1.48181,1.48194,408399999.0
2008-02-28 06:29:00,1.48204,1.48211,1.48188,1.48192,80000000.0
2008-02-28 06:30:00,1.48189,1.48214,1.48186,1.48189,257800001.0
2008-02-28 06:31:00,1.48187,1.48197,1.48176,1.48186,146500000.0
2008-02-28 06:32:00,1.48132,1.48162,1.48129,1.48156,173000001.0
2008-02-28 06:33:00,1.48162,1.48187,1.4816,1.48171,209700000.0
2008-02-28 06:34:00,1.48171,1.4818,1.48159,1.4818,238200000.0
2008-02-28 06:35:00,1.48175,1.48197,1.48171,1.48189,144100000.0
2008-02-28 06:36:00,1.48181,1.48189,1.48178,1.48178,78200001.0
2008-02-28 06:37:00,1.48175,1.48183,1.48172,1.4818,210300002.0
2008-02-28 06:38:00,1.48182,1.48204,1.48179,1.48181,114400000.0
2008-02-28 06:39:00,1.48179,1.48187,1.48179,1.48186,37200000.0
2008-02-28 06:40:00,1.48184,1.48188,1.48167,1.48182,125400000.0
2008-02-28 06:41:00,1.48182,1.48203,1.48182,1.48198,172900000.0
2008-02-28 06:42:00,1.48199,1.48205,1.48177,1.48191,250800000.0
2008-02-28 06:43:00,1.48208,1.48235,1.48208,1.48232,175300001.0
2008-02-28 06:44:00,1.48192,1.48205,1.4819,1.482,275400000.0
2008-02-28 06:45:00,1.482,1.48205,1.4819,1.48205,249700000.0
2008-02-28 06:46:00,1.482,1.48206,1.48191,1.48196,234600002.0
2008-02-28 06:47:00,1.48195,1.48203,1.48185,1.48192,224500000.0
2008-02-28 06:48:00,1.48203,1.48215,1.48188,1.48188,351500000.0
2008-02-28 06:49:00,1.48184,1.48186,1.48159,1.48174,226300000.0
2008-02-28 06:50:00,1.4818,1.4818,1.4815,1.48153,283500000.0
2008-02-28 06:51:00,1.4815,1.48167,1.48138,1.48143,255700000.0
2008-02-28 06:52:00,1.48154,1.48167,1.48147,1.48147,204100000.0
2008-02-28 06:53:00,1.48158,1.48189,1.48152,1.48168,231800000.0
2008-02-28 06:54:00,1.48191,1.48214,1.48178,1.48186,418000000.0
2008-02-28 06:55:00,1.48187,1.48201,1.48179,1.48184,360600000.0
2008-02-28 06:56:00,1.48197,1.48205,1.48178,1.48204,225000000.0
2008-02-28 06:57:00,1.48216,1.48229,1.48206,1.48226,95200001.0
2008-02-28 06:58:00,1.48224,1.48229,1.48209,1.48222,225700000.0
2008-02-28 06:59:00,1.4822,1.4822,1.4819,1.48198,298400000.0
2008-02-28 07:00:00,1.48206,1.48206,1.4817,1.4817,148600001.0
2008-02-28 07:01:00,1.48167,1.48167,1.48148,1.48159,290800001.0
2008-02-28 07:02:00,1.48156,1.48178,1.48146,1.48159,390700001.0
2008-02-28 07:03:00,1.48167,1.48186,1.48164,1.48175,139200000.0
2008-02-28 07:04:00,1.48182,1.4819,1.48169,1.48171,292599999.0
2008-02-28 07:05:00,1.48173,1.48175,1.48156,1.4816,120600000.0
2008-02-28 07:06:00,1.48168,1.4818,1.48158,1.4818,201000000.0
2008-02-28 07:07:00,1.48179,1.48189,1.48168,1.48186,210800000.0
2008-02-28 07:08:00,1.48192,1.48204,1.48183,1.48198,258400000.0
2008-02-28 07:09:00,1.48181,1.48189,1.48167,1.48178,215700001.0
2008-02-28 07:10:00,1.48165,1.48165,1.48142,1.48147,374800000.0
2008-02-28 07:11:00,1.48143,1.48146,1.48122,1.48122,388600001.0
2008-02-28 07:12:00,1.48116,1.48131,1.48111,1.48129,292900001.0
2008-02-28 07:13:00,1.48132,1.48143,1.48113,1.48131,263800000.0
2008-02-28 07:14:00,1.48129,1.48136,1.48112,1.48113,516200001.0
2008-02-28 07:15:00,1.48119,1.48153,1.48119,1.48138,232600000.0
2008-02-28 07:16:00,1.48119,1.48135,1.48105,1.48131,177600000.0
2008-02-28 07:17:00,1.48129,1.48142,1.48112,1.48112,210100000.0
2008-02-28 07:18:00,1.48106,1.48135,1.48099,1.48131,433000000.0
2008-02-28 07:19:00,1.4813,1.4815,1.48123,1.48137,304100000.0
2008-02-28 07:20:00,1.48142,1.48158,1.48124,1.48124,411400000.0
2008-02-28 07:21:00,1.4813,1.48152,1.48124,1.48148,250000000.0
2008-02-28 07:22:00,1.48149,1.48159,1.48139,1.48148,314200001.0
2008-02-28 07:23:00,1.48136,1.48139,1.48113,1.48129,482700001.0
2008-02-28 07:24:00,1.48117,1.48118,1.48096,1.481,268400000.0
2008-02-28 07:25:00,1.4811,1.48117,1.48097,1.48112,344100001.0
2008-02-28 07:26:00,1.48104,1.48119,1.48092,1.48098,263100000.0
2008-02-28 07:27:00,1.48129,1.48129,1.481,1.48105,138300001.0
2008-02-28 07:28:00,1.48106,1.48109,1.48087,1.48088,224300000.0
2008-02-28 07:29:00,1.48078,1.48084,1.48047,1.48049,232900001.0
2008-02-28 07:30:00,1.48049,1.48066,1.48045,1.48066,584900002.0
2008-02-28 07:31:00,1.48059,1.48076,1.48052,1.48073,216900000.0
2008-02-28 07:32:00,1.48065,1.48075,1.48046,1.48057,481400002.0
2008-02-28 07:33:00,1.48051,1.48059,1.48036,1.48043,365300001.0
2008-02-28 07:34:00,1.48045,1.48058,1.48039,1.48048,252900000.0
2008-02-28 07:35:00,1.48049,1.48064,1.48045,1.48057,263800001.0
2008-02-28 07:36:00,1.48049,1.48065,1.48038,1.48059,347800000.0
2008-02-28 07:37:00,1.48056,1.48061,1.48033,1.48041,208700000.0
2008-02-28 07:38:00,1.48051,1.48059,1.48047,1.48049,105500000.0
2008-02-28 07:39:00,1.48048,1.48051,1.48032,1.48047,383700001.0
2008-02-28 07:40:00,1.48041,1.48061,1.48032,1.48038,316500001.0
2008-02-28 07:41:00,1.48039,1.48062,1.48036,1.48056,651800004.0
2008-02-28 07:42:00,1.48055,1.48065,1.48045,1.48061,286300000.0
2008-02-28 07:43:00,1.4806,1.48074,1.4805,1.48067,197300000.0
2008-02-28 07:44:00,1.48084,1.48092,1.48072,1.48073,347700001.0
2008-02-28 07:45:00,1.4807,1.48089,1.48061,1.48063,323900001.0
2008-02-28 07:46:00,1.48052,1.48082,1.48043,1.48048,433500001.0
2008-02-28 07:47:00,1.48052,1.48098,1.4805,1.48058,673400002.0
2008-02-28 07:48:00,1.48062,1.48088,1.48058,1.4807,776500000.0
2008-02-28 07:49:00,1.48083,1.48087,1.4806,1.48081,655600001.0
2008-02-28 07:50:00,1.48071,1.48071,1.47915,1.47938,595000002.0
2008-02-28 07:51:00,1.47915,1.48016,1.47909,1.48016,611600002.0
2008-02-28 07:52:00,1.48018,1.4802,1.47994,1.48008,454500001.0
2008-02-28 07:53:00,1.48061,1.48061,1.48023,1.48039,590800000.0
2008-02-28 07:54:00,1.48048,1.48061,1.48039,1.48046,377600000.0
2008-02-28 07:55:00,1.48031,1.48066,1.4803,1.48055,375700002.0
2008-02-28 07:56:00,1.48062,1.48075,1.48045,1.48053,670300000.0
2008-02-28 07:57:00,1.48051,1.48057,1.48019,1.48029,591200002.0
2008-02-28 07:58:00,1.48031,1.48034,1.4801,1.48012,620600000.0
2008-02-28 07:59:00,1.48014,1.48035,1.48005,1.48009,473900001.0
2008-02-28 08:00:00,1.48013,1.4803,1.48002,1.48011,436300000.0
2008-02-28 08:01:00,1.47997,1.48049,1.47994,1.48012,476300000.0
2008-02-28 08:02:00,1.48005,1.48018,1.47999,1.48007,261500002.0
2008-02-28 08:03:00,1.48007,1.48034,1.48003,1.48018,517100001.0
2008-02-28 08:04:00,1.48022,1.48061,1.48022,1.48058,415900000.0
2008-02-28 08:05:00,1.48052,1.48096,1.48036,1.48096,313400000.0
2008-02-28 08:06:00,1.48116,1.48144,1.48087,1.48132,704000001.0
2008-02-28 08:07:00,1.48127,1.48143,1.48119,1.4812,482900001.0
2008-02-28 08:08:00,1.48119,1.4813,1.48113,1.48122,487000001.0
2008-02-28 08:09:00,1.48126,1.4814,1.48108,1.48121,514900003.0
2008-02-28 08:10:00,1.48118,1.48141,1.48105,1.48132,507400000.0
2008-02-28 08:11:00,1.48106,1.48106,1.48065,1.48084,246700001.0
2008-02-28 08:12:00,1.48087,1.48099,1.48073,1.48091,390800001.0
2008-02-28 08:13:00,1.48093,1.48106,1.48086,1.48101,217400000.0
2008-02-28 08:14:00,1.48104,1.48168,1.48104,1.48159,104600000.0
2008-02-28 08:15:00,1.48163,1.48171,1.48148,1.48149,285200000.0
2008-02-28 08:16:00,1.48147,1.48174,1.48147,1.48155,282600001.0
2008-02-28 08:17:00,1.48157,1.48163,1.48143,1.48152,231200000.0
2008-02-28 08:18:00,1.48152,1.48173,1.48152,1.48163,190100001.0
2008-02-28 08:19:00,1.4816,1.48173,1.48152,1.48173,316300001.0
2008-02-28 08:20:00,1.48163,1.48164,1.48147,1.4815,269100000.0
2008-02-28 08:21:00,1.48157,1.48182,1.48149,1.48164,470700001.0
2008-02-28 08:22:00,1.48159,1.48174,1.48154,1.48162,380800001.0
2008-02-28 08:23:00,1.48164,1.48177,1.48154,1.48156,280000001.0
2008-02-28 08:24:00,1.48161,1.48184,1.48154,1.48171,416300000.0
2008-02-28 08:25:00,1.48158,1.48158,1.48132,1.48133,599000002.0
2008-02-28 08:26:00,1.48136,1.48154,1.48134,1.48154,294500000.0
2008-02-28 08:27:00,1.48151,1.48188,1.48145,1.48145,395300001.0
2008-02-28 08:28:00,1.48139,1.48153,1.4813,1.48149,570900000.0
2008-02-28 08:29:00,1.48139,1.48158,1.48129,1.48143,429200001.0
2008-02-28 08:30:00,1.48142,1.48162,1.48137,1.48146,418500001.0
2008-02-28 08:31:00,1.4812,1.48128,1.48101,1.48105,287200001.0
2008-02-28 08:32:00,1.48102,1.48123,1.48093,1.48106,339900000.0
2008-02-28 08:33:00,1.48104,1.4811,1.48094,1.48104,175600000.0
2008-02-28 08:34:00,1.48096,1.48121,1.48089,1.48109,563000001.0
2008-02-28 08:35:00,1.48106,1.48112,1.48089,1.48089,487600001.0
2008-02-28 08:36:00,1.48081,1.48119,1.48072,1.48119,447000000.0
2008-02-28 08:37:00,1.48112,1.48112,1.48079,1.48083,342100000.0
2008-02-28 08:38:00,1.48096,1.48113,1.4808,1.48113,333300001.0
2008-02-28 08:39:00,1.48113,1.48126,1.48092,1.48124,521400002.0
2008-02-28 08:40:00,1.48115,1.48157,1.48115,1.48128,292200001.0
2008-02-28 08:41:00,1.48132,1.48165,1.48127,1.48145,458800000.0
2008-02-28 08:42:00,1.48129,1.48142,1.4811,1.48122,482600001.0
2008-02-28 08:43:00,1.4811,1.4812,1.48087,1.48087,287700001.0
2008-02-28 08:44:00,1.48086,1.48098,1.48065,1.48069,435400001.0
2008-02-28 08:45:00,1.48075,1.48075,1.48042,1.48056,605900000.0
2008-02-28 08:46:00,1.48047,1.48065,1.48027,1.48036,706100000.0
2008-02-28 08:47:00,1.4804,1.48045,1.4802,1.48025,509500000.0
2008-02-28 08:48:00,1.48025,1.48064,1.48025,1.48049,410300000.0
2008-02-28 08:49:00,1.48049,1.48053,1.48027,1.48027,476100000.0
2008-02-28 08:50:00,1.48048,1.48079,1.48036,1.48063,526000001.0
2008-02-28 08:51:00,1.48061,1.48061,1.48016,1.48037,520000002.0
2008-02-28 08:52:00,1.48054,1.48088,1.48048,1.48058,556800000.0
2008-02-28 08:53:00,1.48064,1.48084,1.48037,1.48075,445800000.0
2008-02-28 08:54:00,1.48063,1.48063,1.48006,1.48059,741300003.0
2008-02-28 08:55:00,1.48076,1.48089,1.48025,1.48058,611900003.0
2008-02-28 08:56:00,1.4805,1.48067,1.48023,1.48035,600600003.0
2008-02-28 08:57:00,1.48033,1.48058,1.48017,1.4804,498800000.0
2008-02-28 08:58:00,1.48047,1.48053,1.48022,1.48039,430300002.0
2008-02-28 08:59:00,1.48043,1.4806,1.48005,1.48005,305300001.0
2008-02-28 09:00:00,1.48002,1.48009,1.4798,1.48002,463500000.0
2008-02-28 09:01:00,1.47995,1.47995,1.4788,1.4788,445800000.0
2008-02-28 09:02:00,1.47835,1.47866,1.47762,1.47762,673700001.0
2008-02-28 09:03:00,1.47753,1.47785,1.47745,1.47753,617000000.0
2008-02-28 09:04:00,1.47757,1.47797,1.47747,1.47781,668700001.0
2008-02-28 09:05:00,1.47783,1.47855,1.47783,1.47814,574700001.0
2008-02-28 09:06:00,1.47807,1.4784,1.47797,1.47816,544100002.0
2008-02-28 09:07:00,1.47822,1.47845,1.47822,1.47832,318100000.0
2008-02-28 09:08:00,1.47821,1.47821,1.4773,1.47735,226300001.0
2008-02-28 09:09:00,1.47742,1.47768,1.47737,1.47755,284200001.0
2008-02-28 09:10:00,1.47762,1.47779,1.47745,1.47764,323800000.0
2008-02-28 09:11:00,1.47752,1.47785,1.47745,1.47759,622200003.0
2008-02-28 09:12:00,1.47764,1.47777,1.47751,1.47752,465800000.0
2008-02-28 09:13:00,1.47754,1.47769,1.47744,1.47746,436800000.0
2008-02-28 09:14:00,1.47747,1.47783,1.47747,1.47761,310400000.0
2008-02-28 09:15:00,1.47749,1.47767,1.47732,1.47739,404600002.0
2008-02-28 09:16:00,1.47714,1.47754,1.47657,1.47696,531000001.0
2008-02-28 09:17:00,1.47692,1.47729,1.47689,1.47701,498900002.0
2008-02-28 09:18:00,1.47699,1.47712,1.47686,1.47703,165700000.0
2008-02-28 09:19:00,1.47695,1.47701,1.47657,1.47673,490000002.0
2008-02-28 09:20:00,1.47676,1.4773,1.47676,1.47724,219100000.0
2008-02-28 09:21:00,1.47733,1.47738,1.47706,1.47706,299300000.0
2008-02-28 09:22:00,1.47711,1.47716,1.47694,1.47695,338300001.0
2008-02-28 09:23:00,1.47703,1.47724,1.47688,1.47715,391400001.0
2008-02-28 09:24:00,1.47698,1.47699,1.47658,1.47658,286900000.0
2008-02-28 09:25:00,1.47662,1.47664,1.47634,1.47634,431600002.0
2008-02-28 09:26:00,1.47631,1.47665,1.47627,1.47632,508900001.0
2008-02-28 09:27:00,1.47644,1.47672,1.47642,1.47659,376500000.0
2008-02-28 09:28:00,1.47663,1.47676,1.47637,1.47666,462900000.0
2008-02-28 09:29:00,1.47658,1.47678,1.47603,1.47636,434900000.0
2008-02-28 09:30:00,1.47612,1.47621,1.4758,1.47585,684600000.0
2008-02-28 09:31:00,1.47586,1.47619,1.47586,1.47598,414000002.0
2008-02-28 09:32:00,1.47595,1.47595,1.47534,1.47559,410000002.0
2008-02-28 09:33:00,1.47567,1.47679,1.47567,1.4766,323800001.0
2008-02-28 09:34:00,1.47679,1.47732,1.47667,1.47678,438700000.0
2008-02-28 09:35:00,1.47666,1.47684,1.47665,1.47671,224900000.0
2008-02-28 09:36:00,1.47677,1.47705,1.47674,1.47682,360000000.0
2008-02-28 09:37:00,1.47699,1.47721,1.47687,1.47706,427700001.0
2008-02-28 09:38:00,1.4769,1.47719,1.47689,1.47695,353200001.0
2008-02-28 09:39:00,1.47699,1.47706,1.47683,1.47695,437600001.0
2008-02-28 09:40:00,1.47713,1.47827,1.4769,1.47827,440000000.0
2008-02-28 09:41:00,1.47832,1.47832,1.47703,1.47778,472900001.0
2008-02-28 09:42:00,1.47805,1.47886,1.47799,1.47861,511400001.0
2008-02-28 09:43:00,1.47851,1.47851,1.47726,1.47772,268800000.0
2008-02-28 09:44:00,1.47769,1.47769,1.47717,1.47717,448300001.0
2008-02-28 09:45:00,1.47725,1.47735,1.47695,1.47697,567000001.0
2008-02-28 09:46:00,1.47705,1.47752,1.47704,1.4774,334300001.0
2008-02-28 09:47:00,1.47758,1.47787,1.47747,1.47773,384100000.0
2008-02-28 09:48:00,1.47779,1.4782,1.47776,1.478,282000000.0
2008-02-28 09:49:00,1.47801,1.47801,1.47684,1.47684,540200001.0
2008-02-28 09:50:00,1.47694,1.47727,1.47688,1.47717,479000001.0
2008-02-28 09:51:00,1.47713,1.47717,1.47668,1.47673,466700000.0
2008-02-28 09:52:00,1.47654,1.47659,1.47623,1.47623,448000000.0
2008-02-28 09:53:00,1.47634,1.47715,1.47634,1.47693,330700000.0
2008-02-28 09:54:00,1.47703,1.47726,1.47686,1.47696,461500000.0
2008-02-28 09:55:00,1.47688,1.47721,1.4768,1.47711,538300002.0
2008-02-28 09:56:00,1.47713,1.47727,1.47704,1.47712,329200000.0
2008-02-28 09:57:00,1.47704,1.47708,1.47676,1.47687,544500001.0
2008-02-28 09:58:00,1.47688,1.47695,1.47663,1.47678,826300005.0
2008-02-28 09:59:00,1.47693,1.4771,1.47667,1.47691,650800002.0
2008-02-28 10:00:00,1.47713,1.47728,1.47706,1.4772,262900000.0
2008-02-28 10:01:00,1.47724,1.47771,1.47722,1.47749,600200001.0
2008-02-28 10:02:00,1.47761,1.47784,1.47715,1.47768,609600002.0
2008-02-28 10:03:00,1.47754,1.47754,1.47678,1.47718,501900001.0
2008-02-28 10:04:00,1.47704,1.47704,1.47659,1.47666,370000002.0
2008-02-28 10:05:00,1.47658,1.47677,1.47629,1.47667,380200001.0
2008-02-28 10:06:00,1.47662,1.47679,1.4763,1.47636,519900002.0
2008-02-28 10:07:00,1.47639,1.47653,1.47607,1.4762,589300002.0
2008-02-28 10:08:00,1.47613,1.47637,1.47611,1.47619,499200000.0
2008-02-28 10:09:00,1.47571,1.47613,1.4757,1.47571,474200000.0
2008-02-28 10:10:00,1.47559,1.47569,1.47543,1.47552,382900000.0
2008-02-28 10:11:00,1.47562,1.47603,1.47562,1.4758,393400001.0
2008-02-28 10:12:00,1.4758,1.47609,1.47574,1.47595,531399999.0
2008-02-28 10:13:00,1.47612,1.47619,1.47591,1.47608,461400001.0
2008-02-28 10:14:00,1.47594,1.47604,1.4757,1.4757,533200001.0
2008-02-28 10:15:00,1.4757,1.47585,1.47561,1.47565,375900000.0
2008-02-28 10:16:00,1.47588,1.47619,1.47586,1.47611,374500001.0
2008-02-28 10:17:00,1.47604,1.47604,1.47542,1.47554,299400000.0
2008-02-28 10:18:00,1.47567,1.47626,1.47567,1.47614,414100001.0
2008-02-28 10:19:00,1.47644,1.47673,1.47642,1.47644,347400001.0
2008-02-28 10:20:00,1.47644,1.47644,1.47595,1.476,489400000.0
2008-02-28 10:21:00,1.47594,1.47653,1.4759,1.47653,384500001.0
2008-02-28 10:22:00,1.4766,1.47756,1.4766,1.47749,430000000.0
2008-02-28 10:23:00,1.47751,1.47776,1.47724,1.47728,438500000.0
2008-02-28 10:24:00,1.47709,1.47723,1.47679,1.47706,411300001.0
2008-02-28 10:25:00,1.4773,1.4773,1.47693,1.47698,375800002.0
2008-02-28 10:26:00,1.47671,1.4771,1.47653,1.47682,518900001.0
2008-02-28 10:27:00,1.47691,1.4776,1.47669,1.4776,459500001.0
2008-02-28 10:28:00,1.47756,1.47768,1.47647,1.47655,657800002.0
2008-02-28 10:29:00,1.47652,1.47697,1.47605,1.47646,476900001.0
2008-02-28 10:30:00,1.47631,1.47642,1.47596,1.47604,707300002.0
2008-02-28 10:31:00,1.47608,1.47638,1.47603,1.47616,523100001.0
2008-02-28 10:32:00,1.4761,1.4764,1.476,1.47622,502200001.0
2008-02-28 10:33:00,1.47642,1.47656,1.47622,1.47643,486800002.0
2008-02-28 10:34:00,1.47637,1.47667,1.47637,1.47667,364600001.0
2008-02-28 10:35:00,1.47645,1.47669,1.47633,1.47633,420800001.0
2008-02-28 10:36:00,1.47633,1.47646,1.47609,1.47619,483900000.0
2008-02-28 10:37:00,1.47612,1.47641,1.47607,1.47641,455600000.0
2008-02-28 10:38:00,1.47646,1.47653,1.47618,1.47618,436500000.0
2008-02-28 10:39:00,1.47634,1.4766,1.47609,1.4765,409000000.0
2008-02-28 10:40:00,1.47658,1.4769,1.47651,1.47681,293700000.0
2008-02-28 10:41:00,1.47686,1.47687,1.47644,1.4768,596000001.0
2008-02-28 10:42:00,1.47684,1.47724,1.47681,1.47715,362700000.0
2008-02-28 10:43:00,1.47722,1.47754,1.47715,1.47726,406500000.0
2008-02-28 10:44:00,1.47744,1.4777,1.47724,1.47752,542300002.0
2008-02-28 10:45:00,1.47747,1.47747,1.47707,1.47715,529300001.0
2008-02-28 10:46:00,1.47715,1.478,1.47715,1.47795,338500001.0
2008-02-28 10:47:00,1.47792,1.47792,1.47685,1.47685,379400002.0
2008-02-28 10:48:00,1.47663,1.47751,1.47657,1.47751,578199999.0
2008-02-28 10:49:00,1.47743,1.47757,1.47681,1.47746,347400000.0
2008-02-28 10:50:00,1.47738,1.47769,1.47723,1.47752,553000001.0
2008-02-28 10:51:00,1.47733,1.47761,1.47717,1.47722,450400002.0
2008-02-28 10:52:00,1.47723,1.47806,1.47711,1.47806,338200001.0
2008-02-28 10:53:00,1.47818,1.47822,1.478,1.47801,345600000.0
2008-02-28 10:54:00,1.47827,1.47854,1.4781,1.47836,473400000.0
2008-02-28 10:55:00,1.47853,1.47853,1.47817,1.47825,506100001.0
2008-02-28 10:56:00,1.47831,1.47847,1.47803,1.47825,484100001.0
2008-02-28 10:57:00,1.47831,1.47871,1.47821,1.47871,362700001.0
2008-02-28 10:58:00,1.47866,1.47883,1.47839,1.47845,418700000.0
2008-02-28 10:59:00,1.47841,1.47874,1.47822,1.47841,796200002.0
2008-02-28 11:00:00,1.47823,1.47834,1.47785,1.47814,481100002.0
2008-02-28 11:01:00,1.47817,1.47841,1.47811,1.47825,590299999.0
2008-02-28 11:02:00,1.47819,1.47845,1.47818,1.47825,590500000.0
2008-02-28 11:03:00,1.47825,1.47836,1.4781,1.47816,180000000.0
2008-02-28 11:04:00,1.47809,1.47827,1.47796,1.47827,615100001.0
2008-02-28 11:05:00,1.47826,1.47869,1.47826,1.47837,487100001.0
2008-02-28 11:06:00,1.47833,1.47847,1.47807,1.47836,658300003.0
2008-02-28 11:07:00,1.47844,1.47877,1.47829,1.47869,274300000.0
2008-02-28 11:08:00,1.4788,1.47905,1.47874,1.47888,360700000.0
2008-02-28 11:09:00,1.47874,1.47882,1.47839,1.47839,329800000.0
2008-02-28 11:10:00,1.47854,1.4787,1.47844,1.47854,460300002.0
2008-02-28 11:11:00,1.4785,1.47879,1.47842,1.47862,536900000.0
2008-02-28 11:12:00,1.47856,1.47868,1.47833,1.4785,535000001.0
2008-02-28 11:13:00,1.47845,1.47853,1.47824,1.4785,453500003.0
2008-02-28 11:14:00,1.47854,1.47857,1.47832,1.47839,553300000.0
2008-02-28 11:15:00,1.47827,1.47844,1.47803,1.47803,545200000.0
2008-02-28 11:16:00,1.478,1.47823,1.4779,1.47823,444600001.0
2008-02-28 11:17:00,1.47815,1.47815,1.47779,1.47788,419500000.0
2008-02-28 11:18:00,1.47784,1.4782,1.47783,1.47793,410000001.0
2008-02-28 11:19:00,1.47805,1.47816,1.47791,1.47798,367100000.0
2008-02-28 11:20:00,1.478,1.47822,1.47788,1.47807,604600006.0
2008-02-28 11:21:00,1.47816,1.47838,1.47805,1.47805,552900001.0
2008-02-28 11:22:00,1.47807,1.47834,1.47801,1.47832,656400001.0
2008-02-28 11:23:00,1.4784,1.47898,1.4784,1.47893,520500001.0
2008-02-28 11:24:00,1.47883,1.47891,1.4786,1.4786,400300002.0
2008-02-28 11:25:00,1.47868,1.47873,1.47849,1.47873,427200001.0
2008-02-28 11:26:00,1.47868,1.47904,1.4786,1.47883,524900000.0
2008-02-28 11:27:00,1.47883,1.47912,1.4788,1.47904,631800000.0
2008-02-28 11:28:00,1.47897,1.4793,1.47895,1.47916,331600000.0
2008-02-28 11:29:00,1.47941,1.47991,1.47941,1.47981,453500000.0
2008-02-28 11:30:00,1.47974,1.47974,1.47874,1.47874,466400002.0
2008-02-28 11:31:00,1.47869,1.47933,1.47869,1.47917,628000002.0
2008-02-28 11:32:00,1.47909,1.47914,1.47828,1.47857,432100000.0
2008-02-28 11:33:00,1.47854,1.47873,1.4785,1.47857,511300003.0
2008-02-28 11:34:00,1.47833,1.47853,1.47816,1.47825,687600003.0
2008-02-28 11:35:00,1.47852,1.47872,1.47837,1.47853,595200002.0
2008-02-28 11:36:00,1.47852,1.4787,1.47835,1.47854,506800001.0
2008-02-28 11:37:00,1.47852,1.47876,1.47838,1.47856,374600000.0
2008-02-28 11:38:00,1.47862,1.47865,1.47844,1.47855,554400002.0
2008-02-28 11:39:00,1.47859,1.47859,1.47824,1.47824,602100001.0
2008-02-28 11:40:00,1.47843,1.4786,1.47829,1.47853,721900002.0
2008-02-28 11:41:00,1.47846,1.47899,1.47825,1.47836,680600000.0
2008-02-28 11:42:00,1.47829,1.47829,1.4777,1.4777,586600000.0
2008-02-28 11:43:00,1.47749,1.47761,1.47712,1.47758,545800001.0
2008-02-28 11:44:00,1.47762,1.4778,1.47732,1.47732,665900000.0
2008-02-28 11:45:00,1.47703,1.47719,1.47679,1.47714,507900001.0
2008-02-28 11:46:00,1.47725,1.47742,1.47721,1.47727,480200000.0
2008-02-28 11:47:00,1.47723,1.47746,1.47708,1.47733,484200002.0
2008-02-28 11:48:00,1.47738,1.47758,1.47727,1.47732,526300000.0
2008-02-28 11:49:00,1.47732,1.47734,1.47707,1.47728,408800001.0
2008-02-28 11:50:00,1.47737,1.47767,1.47733,1.47749,344000000.0
2008-02-28 11:51:00,1.47768,1.47782,1.47759,1.47772,131600000.0
2008-02-28 11:52:00,1.47768,1.47804,1.47768,1.4779,249600000.0
2008-02-28 11:53:00,1.47778,1.47804,1.47777,1.47787,191500000.0
2008-02-28 11:54:00,1.47793,1.47859,1.47793,1.47836,391100000.0
2008-02-28 11:55:00,1.47846,1.47869,1.47836,1.47859,432600003.0
2008-02-28 11:56:00,1.47851,1.47868,1.47823,1.47833,409500003.0
2008-02-28 11:57:00,1.47841,1.47847,1.47814,1.47825,516800001.0
2008-02-28 11:58:00,1.47821,1.47821,1.47727,1.47727,509000000.0
2008-02-28 11:59:00,1.47725,1.47742,1.47689,1.47702,415000001.0
2008-02-28 12:00:00,1.47707,1.47713,1.47681,1.47686,537800001.0
2008-02-28 12:01:00,1.47693,1.4773,1.47691,1.47726,438900002.0
2008-02-28 12:02:00,1.47744,1.4775,1.47724,1.47744,407500001.0
2008-02-28 12:03:00,1.47754,1.47754,1.47697,1.47706,389000001.0
2008-02-28 12:04:00,1.47699,1.47749,1.4769,1.47726,373800001.0
2008-02-28 12:05:00,1.47713,1.47727,1.47655,1.47705,396000001.0
2008-02-28 12:06:00,1.47705,1.47738,1.4769,1.47708,384100000.0
2008-02-28 12:07:00,1.47719,1.47748,1.47717,1.47739,356100003.0
2008-02-28 12:08:00,1.47754,1.47785,1.47747,1.47764,468600000.0
2008-02-28 12:09:00,1.4776,1.47768,1.47745,1.47761,359299999.0
2008-02-28 12:10:00,1.4775,1.47768,1.47732,1.47746,343500000.0
2008-02-28 12:11:00,1.47741,1.47748,1.47721,1.47743,229300000.0
2008-02-28 12:12:00,1.47742,1.47757,1.47737,1.47744,228500001.0
2008-02-28 12:13:00,1.47731,1.47742,1.47711,1.47714,554700000.0
2008-02-28 12:14:00,1.47715,1.47744,1.47695,1.47736,594100001.0
2008-02-28 12:15:00,1.47713,1.47724,1.47667,1.47693,296900001.0
2008-02-28 12:16:00,1.47678,1.47715,1.47678,1.47692,384300000.0
2008-02-28 12:17:00,1.47703,1.47706,1.47694,1.47703,178200000.0
2008-02-28 12:18:00,1.47704,1.47755,1.47704,1.47741,323400001.0
2008-02-28 12:19:00,1.47739,1.47768,1.47715,1.47722,516700002.0
2008-02-28 12:20:00,1.47722,1.47735,1.47708,1.47726,419400000.0
2008-02-28 12:21:00,1.47729,1.47746,1.47719,1.47734,368600000.0
2008-02-28 12:22:00,1.47741,1.47744,1.47715,1.47719,277300001.0
2008-02-28 12:23:00,1.47718,1.47754,1.47718,1.47736,358899999.0
2008-02-28 12:24:00,1.4773,1.4773,1.47605,1.47605,589600001.0
2008-02-28 12:25:00,1.47626,1.47669,1.47587,1.47669,369700001.0
2008-02-28 12:26:00,1.47676,1.47737,1.47656,1.47693,454100001.0
2008-02-28 12:27:00,1.47685,1.47714,1.47641,1.47654,458200000.0
2008-02-28 12:28:00,1.47646,1.47658,1.47625,1.47649,552400003.0
2008-02-28 12:29:00,1.47665,1.47674,1.47639,1.47639,698000003.0
2008-02-28 12:30:00,1.47632,1.47679,1.47628,1.47679,558300002.0
2008-02-28 12:31:00,1.47677,1.47702,1.47656,1.47682,675200001.0
2008-02-28 12:32:00,1.47677,1.47688,1.47645,1.47645,629100001.0
2008-02-28 12:33:00,1.47629,1.47647,1.47607,1.47642,656100001.0
2008-02-28 12:34:00,1.4764,1.47668,1.47604,1.47651,575700001.0
2008-02-28 12:35:00,1.47638,1.47638,1.47568,1.47614,553800000.0
2008-02-28 12:36:00,1.47555,1.47582,1.47537,1.47577,433100000.0
2008-02-28 12:37:00,1.4759,1.47606,1.47567,1.47606,494300001.0
2008-02-28 12:38:00,1.47623,1.47687,1.47611,1.47634,710100002.0
2008-02-28 12:39:00,1.47631,1.47645,1.47599,1.47645,410200001.0
2008-02-28 12:40:00,1.47658,1.47694,1.47657,1.47694,500200000.0
2008-02-28 12:41:00,1.47708,1.47742,1.47706,1.47718,258900000.0
2008-02-28 12:42:00,1.47718,1.47727,1.47653,1.47666,333700001.0
2008-02-28 12:43:00,1.47662,1.47662,1.47627,1.47636,495400001.0
2008-02-28 12:44:00,1.47625,1.47644,1.47613,1.47627,414900002.0
2008-02-28 12:45:00,1.4764,1.47678,1.4764,1.47665,495300002.0
2008-02-28 12:46:00,1.47662,1.47662,1.47642,1.47642,390500000.0
2008-02-28 12:47:00,1.47655,1.47687,1.47648,1.47679,392900000.0
2008-02-28 12:48:00,1.47685,1.47699,1.47662,1.47681,446100002.0
2008-02-28 12:49:00,1.47677,1.47694,1.47666,1.47673,465900001.0
2008-02-28 12:50:00,1.47673,1.47716,1.47661,1.47705,422300000.0
2008-02-28 12:51:00,1.47707,1.47733,1.47701,1.47709,436500001.0
2008-02-28 12:52:00,1.47709,1.47733,1.47682,1.47726,317600000.0
2008-02-28 12:53:00,1.47724,1.4774,1.4771,1.4771,267600001.0
2008-02-28 12:54:00,1.47702,1.47714,1.4769,1.47712,445600001.0
2008-02-28 12:55:00,1.47716,1.47728,1.47703,1.47709,417400000.0
2008-02-28 12:56:00,1.47701,1.47707,1.47678,1.47694,398200001.0
2008-02-28 12:57:00,1.47692,1.47782,1.47692,1.47782,595700002.0
2008-02-28 12:58:00,1.47783,1.4779,1.47761,1.47774,349200001.0
2008-02-28 12:59:00,1.47765,1.4777,1.47734,1.47744,649500004.0
2008-02-28 13:00:00,1.47748,1.47755,1.47715,1.4775,198000000.0
2008-02-28 13:01:00,1.47748,1.47758,1.47731,1.47745,298500000.0
2008-02-28 13:02:00,1.47728,1.47747,1.47716,1.47744,349900000.0
2008-02-28 13:03:00,1.47757,1.4779,1.47755,1.4779,399000000.0
2008-02-28 13:04:00,1.47765,1.4779,1.47756,1.4779,261100001.0
2008-02-28 13:05:00,1.47796,1.47803,1.47788,1.4779,144300000.0
2008-02-28 13:06:00,1.4781,1.47814,1.47788,1.47789,389100002.0
2008-02-28 13:07:00,1.47785,1.47824,1.47784,1.47793,305700002.0
2008-02-28 13:08:00,1.47795,1.47795,1.47757,1.47759,152300000.0
2008-02-28 13:09:00,1.47739,1.47755,1.47693,1.47699,323800000.0
2008-02-28 13:10:00,1.47709,1.47737,1.47709,1.47725,164700000.0
2008-02-28 13:11:00,1.47717,1.47755,1.47717,1.47738,397700002.0
2008-02-28 13:12:00,1.47757,1.47765,1.47747,1.47752,240000000.0
2008-02-28 13:13:00,1.47757,1.47759,1.47727,1.47757,333300000.0
2008-02-28 13:14:00,1.4775,1.47753,1.47725,1.47725,318600000.0
2008-02-28 13:15:00,1.4771,1.47724,1.47693,1.47724,378000000.0
2008-02-28 13:16:00,1.4773,1.47736,1.47721,1.47721,128600001.0
2008-02-28 13:17:00,1.47723,1.47723,1.47702,1.47702,103000001.0
2008-02-28 13:18:00,1.47711,1.47749,1.47711,1.47737,316400001.0
2008-02-28 13:19:00,1.47733,1.47768,1.47717,1.47717,287200002.0
2008-02-28 13:20:00,1.47719,1.47721,1.477,1.47704,176200000.0
2008-02-28 13:21:00,1.47703,1.47712,1.47701,1.47705,141600000.0
2008-02-28 13:22:00,1.47707,1.47718,1.47694,1.47695,243600000.0
2008-02-28 13:23:00,1.47679,1.47697,1.47652,1.47669,275900001.0
2008-02-28 13:24:00,1.47668,1.47671,1.47666,1.47666,238700000.0
2008-02-28 13:25:00,1.47639,1.47675,1.47637,1.47637,147000000.0
2008-02-28 13:26:00,1.47644,1.47647,1.47623,1.47627,193800000.0
2008-02-28 13:27:00,1.47616,1.47639,1.47615,1.47616,285500000.0
2008-02-28 13:28:00,1.47594,1.47608,1.47549,1.4759,565000001.0
2008-02-28 13:29:00,1.47582,1.47611,1.4755,1.47581,602500003.0
2008-02-28 13:30:00,1.47564,1.4758,1.47519,1.47535,542800002.0
2008-02-28 13:31:00,1.47551,1.4757,1.47523,1.4755,512400000.0
2008-02-28 13:32:00,1.47568,1.47582,1.47556,1.47565,220100001.0
2008-02-28 13:33:00,1.47568,1.47595,1.47566,1.47566,452300001.0
2008-02-28 13:34:00,1.47565,1.4759,1.4755,1.47581,323200000.0
2008-02-28 13:35:00,1.4759,1.47611,1.47566,1.47611,337300000.0
2008-02-28 13:36:00,1.47607,1.47629,1.47602,1.47602,440200001.0
2008-02-28 13:37:00,1.47594,1.47619,1.47584,1.47587,505600002.0
2008-02-28 13:38:00,1.47569,1.47595,1.47523,1.47547,392800000.0
2008-02-28 13:39:00,1.47552,1.47555,1.47522,1.47537,247700000.0
2008-02-28 13:40:00,1.47522,1.47572,1.47521,1.47544,369000001.0
2008-02-28 13:41:00,1.47572,1.47572,1.47537,1.47544,220800001.0
2008-02-28 13:42:00,1.47547,1.47562,1.47544,1.47562,164900000.0
2008-02-28 13:43:00,1.47562,1.47583,1.47556,1.47582,139100000.0
2008-02-28 13:44:00,1.47578,1.47582,1.47558,1.47565,260700001.0
2008-02-28 13:45:00,1.47553,1.47553,1.47503,1.47503,401000000.0
2008-02-28 13:46:00,1.47505,1.47536,1.47503,1.47522,479800001.0
2008-02-28 13:47:00,1.47518,1.47528,1.47492,1.47517,469700000.0
2008-02-28 13:48:00,1.47516,1.47518,1.475,1.4751,247100000.0
2008-02-28 13:49:00,1.47527,1.47532,1.47519,1.47522,192400000.0
2008-02-28 13:50:00,1.47511,1.47511,1.47447,1.47464,270300000.0
2008-02-28 13:51:00,1.47461,1.47461,1.47444,1.47452,264200002.0
2008-02-28 13:52:00,1.47456,1.47474,1.47443,1.47464,447600002.0
2008-02-28 13:53:00,1.4746,1.4746,1.47377,1.47383,513700000.0
2008-02-28 13:54:00,1.47383,1.47429,1.47383,1.4741,355600000.0
2008-02-28 13:55:00,1.47419,1.47426,1.47392,1.474,362800001.0
2008-02-28 13:56:00,1.47409,1.4743,1.47401,1.4743,387000001.0
2008-02-28 13:57:00,1.47442,1.4747,1.47434,1.47469,404700000.0
2008-02-28 13:58:00,1.47474,1.47494,1.4746,1.47462,224700000.0
2008-02-28 13:59:00,1.4745,1.47482,1.47448,1.47476,409300000.0
2008-02-28 14:00:00,1.47463,1.47494,1.47463,1.47487,277700000.0
2008-02-28 14:01:00,1.47488,1.4749,1.47457,1.47466,354600001.0
2008-02-28 14:02:00,1.47461,1.47476,1.47446,1.47446,302800000.0
2008-02-28 14:03:00,1.47438,1.47462,1.47429,1.47453,490000000.0
2008-02-28 14:04:00,1.47457,1.47476,1.4744,1.47454,392700001.0
2008-02-28 14:05:00,1.47459,1.47479,1.47455,1.47476,402400001.0
2008-02-28 14:06:00,1.47486,1.47502,1.47468,1.47499,366000001.0
2008-02-28 14:07:00,1.47487,1.47491,1.4746,1.47467,308800000.0
2008-02-28 14:08:00,1.47466,1.47483,1.47458,1.47461,378700000.0
2008-02-28 14:09:00,1.47465,1.47493,1.47465,1.47481,155700000.0
2008-02-28 14:10:00,1.47485,1.47515,1.47482,1.47506,305099999.0
2008-02-28 14:11:00,1.47508,1.47508,1.47492,1.47499,83600000.0
2008-02-28 14:12:00,1.475,1.47522,1.47488,1.47501,214200000.0
2008-02-28 14:13:00,1.47501,1.47546,1.47501,1.47546,167300000.0
2008-02-28 14:14:00,1.47557,1.47566,1.4754,1.47551,248200000.0
2008-02-28 14:15:00,1.47538,1.47538,1.47492,1.47522,370400000.0
2008-02-28 14:16:00,1.47518,1.47523,1.4748,1.47485,193400000.0
2008-02-28 14:17:00,1.47502,1.47526,1.47485,1.47505,638100001.0
2008-02-28 14:18:00,1.47509,1.4753,1.47493,1.47504,373200000.0
2008-02-28 14:19:00,1.4747,1.47523,1.4747,1.47488,483200002.0
2008-02-28 14:20:00,1.47491,1.47501,1.47476,1.475,197100000.0
2008-02-28 14:21:00,1.47509,1.47517,1.47496,1.475,369000000.0
2008-02-28 14:22:00,1.47525,1.47538,1.47508,1.47516,623300003.0
2008-02-28 14:23:00,1.47524,1.47563,1.47523,1.47546,194500002.0
2008-02-28 14:24:00,1.47564,1.47592,1.47547,1.47547,443300000.0
2008-02-28 14:25:00,1.47548,1.47558,1.47526,1.47529,576500000.0
2008-02-28 14:26:00,1.47549,1.47585,1.47549,1.47571,580300003.0
2008-02-28 14:27:00,1.47585,1.47601,1.47566,1.47583,411100003.0
2008-02-28 14:28:00,1.47569,1.47569,1.47505,1.47565,56200000.0
2008-02-28 14:29:00,1.47581,1.47581,1.47546,1.47566,62200001.0
2008-02-28 14:30:00,1.47561,1.47561,1.47497,1.47551,46800000.0
2008-02-28 14:31:00,1.47533,1.47584,1.47533,1.47575,51500000.0
2008-02-28 14:32:00,1.47582,1.47616,1.47575,1.47606,34700000.0
2008-02-28 14:33:00,1.47573,1.47573,1.47522,1.47538,35100000.0
2008-02-28 14:34:00,1.4753,1.4754,1.47521,1.4754,42600001.0
2008-02-28 14:35:00,1.47555,1.47555,1.47529,1.47536,26800000.0
2008-02-28 14:36:00,1.47561,1.47596,1.47552,1.4756,46400000.0
2008-02-28 14:37:00,1.4762,1.4762,1.47594,1.47612,38200000.0
2008-02-28 14:38:00,1.47622,1.47654,1.47618,1.47648,35800000.0
2008-02-28 14:39:00,1.47628,1.47654,1.47594,1.47637,34000000.0
2008-02-28 14:40:00,1.47648,1.47655,1.47617,1.47627,29600000.0
2008-02-28 14:41:00,1.47622,1.47675,1.47596,1.47675,44600000.0
2008-02-28 14:42:00,1.47639,1.47657,1.47591,1.47591,47900000.0
2008-02-28 14:43:00,1.47638,1.47657,1.47635,1.4764,40800000.0
2008-02-28 14:44:00,1.47642,1.47657,1.47635,1.47647,37400000.0
2008-02-28 14:45:00,1.47646,1.4766,1.47625,1.47629,54000000.0
2008-02-28 14:46:00,1.47637,1.47652,1.47621,1.47625,34900000.0
2008-02-28 14:47:00,1.47611,1.47612,1.47578,1.47578,25800000.0
2008-02-28 14:48:00,1.47551,1.47551,1.47529,1.47545,49600000.0
2008-02-28 14:49:00,1.4753,1.4753,1.47493,1.47493,38400000.0
2008-02-28 14:50:00,1.47467,1.47501,1.47467,1.47501,38000000.0
2008-02-28 14:51:00,1.47498,1.47511,1.47484,1.47494,34600000.0
2008-02-28 14:52:00,1.47487,1.47503,1.47482,1.47501,44800000.0
2008-02-28 14:53:00,1.47484,1.47494,1.47453,1.47467,22000000.0
2008-02-28 14:54:00,1.47486,1.47501,1.47463,1.47463,43500000.0
2008-02-28 14:55:00,1.47474,1.47485,1.4743,1.4743,50700001.0
2008-02-28 14:56:00,1.47462,1.47543,1.47462,1.47543,27600000.0
2008-02-28 14:57:00,1.47533,1.47562,1.47525,1.47525,35500000.0
2008-02-28 14:58:00,1.47524,1.47544,1.47505,1.47524,83600000.0
2008-02-28 14:59:00,1.47528,1.47567,1.47528,1.47547,28000000.0
2008-02-28 15:00:00,1.47556,1.47574,1.47528,1.47528,44400000.0
2008-02-28 15:01:00,1.47573,1.47594,1.47566,1.47566,47200000.0
2008-02-28 15:02:00,1.47595,1.47627,1.47595,1.47627,28700000.0
2008-02-28 15:03:00,1.47631,1.47656,1.47603,1.47631,25600000.0
2008-02-28 15:04:00,1.47635,1.47705,1.47635,1.477,44400000.0
2008-02-28 15:05:00,1.4769,1.47698,1.47678,1.47688,27200000.0
2008-02-28 15:06:00,1.47688,1.47754,1.47648,1.47741,32400000.0
2008-02-28 15:07:00,1.47747,1.47749,1.47713,1.47726,30000000.0
2008-02-28 15:08:00,1.47708,1.47718,1.47693,1.47714,34000000.0
2008-02-28 15:09:00,1.47709,1.47767,1.47709,1.47744,44800000.0
2008-02-28 15:10:00,1.47744,1.47756,1.47736,1.47736,40000000.0
2008-02-28 15:11:00,1.47811,1.47859,1.47791,1.47795,21400000.0
2008-02-28 15:12:00,1.47794,1.47798,1.47741,1.47752,30800000.0
2008-02-28 15:13:00,1.47773,1.47773,1.47742,1.47757,40000000.0
2008-02-28 15:14:00,1.47734,1.47765,1.47728,1.47735,28200000.0
2008-02-28 15:15:00,1.47727,1.47751,1.477,1.4775,54200000.0
2008-02-28 15:16:00,1.47777,1.47813,1.47777,1.478,33900000.0
2008-02-28 15:17:00,1.47777,1.47826,1.47776,1.47811,36200000.0
2008-02-28 15:18:00,1.47803,1.47803,1.47756,1.47785,34600000.0
2008-02-28 15:19:00,1.47804,1.47804,1.47725,1.47725,28000000.0
2008-02-28 15:20:00,1.47747,1.47786,1.47745,1.47752,39200000.0
2008-02-28 15:21:00,1.47765,1.47767,1.47752,1.47767,28600000.0
2008-02-28 15:22:00,1.47748,1.47767,1.47738,1.47758,30200000.0
2008-02-28 15:23:00,1.47756,1.47768,1.47728,1.47767,23400000.0
2008-02-28 15:24:00,1.47781,1.47781,1.4777,1.47781,39600001.0
2008-02-28 15:25:00,1.47784,1.47806,1.47771,1.47789,26500000.0
2008-02-28 15:26:00,1.47796,1.47796,1.47765,1.47783,41200000.0
2008-02-28 15:27:00,1.47781,1.478,1.47756,1.47782,37100001.0
2008-02-28 15:28:00,1.47772,1.47807,1.47772,1.47796,43900000.0
2008-02-28 15:29:00,1.47802,1.47802,1.47738,1.47738,32800000.0
2008-02-28 15:30:00,1.47811,1.47846,1.47788,1.47823,30000000.0
2008-02-28 15:31:00,1.47858,1.47983,1.47858,1.47953,32200000.0
2008-02-28 15:32:00,1.47898,1.47931,1.47846,1.47846,36200000.0
2008-02-28 15:33:00,1.47846,1.47866,1.47795,1.47864,39400000.0
2008-02-28 15:34:00,1.47887,1.47929,1.47873,1.4791,27600000.0
2008-02-28 15:35:00,1.47911,1.47936,1.47878,1.47878,24400000.0
2008-02-28 15:36:00,1.4791,1.47941,1.47895,1.47904,55100000.0
2008-02-28 15:37:00,1.47879,1.47899,1.47856,1.47885,34000000.0
2008-02-28 15:38:00,1.47889,1.47898,1.47813,1.47863,32000000.0
2008-02-28 15:39:00,1.47888,1.47897,1.47855,1.47865,22400000.0
2008-02-28 15:40:00,1.47915,1.47936,1.47898,1.47917,24600000.0
2008-02-28 15:41:00,1.47958,1.47965,1.47881,1.47932,47100000.0
2008-02-28 15:42:00,1.47971,1.47986,1.47955,1.47968,24600000.0
2008-02-28 15:43:00,1.47943,1.47973,1.47909,1.47909,52400000.0
2008-02-28 15:44:00,1.47926,1.47998,1.47922,1.47997,27700000.0
2008-02-28 15:45:00,1.47987,1.48003,1.47951,1.47985,32900000.0
2008-02-28 15:46:00,1.4799,1.48006,1.47984,1.47996,33400000.0
2008-02-28 15:47:00,1.4799,1.47992,1.47932,1.47967,49400000.0
2008-02-28 15:48:00,1.47978,1.48013,1.47965,1.48013,37600000.0
2008-02-28 15:49:00,1.48008,1.48043,1.48004,1.48021,51200000.0
2008-02-28 15:50:00,1.47992,1.48009,1.47978,1.47978,33400000.0
2008-02-28 15:51:00,1.47963,1.47976,1.4793,1.47937,73200000.0
2008-02-28 15:52:00,1.47938,1.4794,1.47922,1.47932,47400000.0
2008-02-28 15:53:00,1.47923,1.47933,1.47884,1.47891,27800000.0
2008-02-28 15:54:00,1.47888,1.47972,1.47875,1.47972,31400000.0
2008-02-28 15:55:00,1.47974,1.47976,1.47922,1.47956,47400001.0
2008-02-28 15:56:00,1.47926,1.47973,1.47926,1.47948,32800000.0
2008-02-28 15:57:00,1.47926,1.4797,1.47926,1.4797,24400000.0
2008-02-28 15:58:00,1.47998,1.47998,1.47936,1.47953,30400000.0
2008-02-28 15:59:00,1.47967,1.47977,1.47939,1.47939,35000000.0
2008-02-28 16:00:00,1.47932,1.4795,1.479,1.4795,31500000.0
2008-02-28 16:01:00,1.47933,1.48001,1.47929,1.47957,26000000.0
2008-02-28 16:02:00,1.47937,1.47954,1.47907,1.47954,28200000.0
2008-02-28 16:03:00,1.4795,1.47977,1.47921,1.47977,45200000.0
2008-02-28 16:04:00,1.47991,1.47999,1.47956,1.47999,31800000.0
2008-02-28 16:05:00,1.48003,1.48004,1.47953,1.47964,28000000.0
2008-02-28 16:06:00,1.47941,1.47941,1.479,1.4792,35000000.0
2008-02-28 16:07:00,1.4794,1.48046,1.4794,1.48046,35400000.0
2008-02-28 16:08:00,1.4807,1.4807,1.48006,1.4801,37000001.0
2008-02-28 16:09:00,1.47981,1.48001,1.47938,1.47957,42400000.0
2008-02-28 16:10:00,1.47975,1.48003,1.47952,1.47986,26800000.0
2008-02-28 16:11:00,1.47978,1.48019,1.47978,1.48009,33800000.0
2008-02-28 16:12:00,1.48036,1.48073,1.48018,1.48044,35200000.0
2008-02-28 16:13:00,1.48062,1.48062,1.48003,1.48018,40400000.0
2008-02-28 16:14:00,1.48017,1.48035,1.48007,1.48034,35800000.0
2008-02-28 16:15:00,1.48031,1.48097,1.4803,1.48097,28700000.0
2008-02-28 16:16:00,1.48116,1.48127,1.48085,1.48091,39400001.0
2008-02-28 16:17:00,1.48079,1.48125,1.48077,1.48115,27600000.0
2008-02-28 16:18:00,1.48108,1.48108,1.48068,1.48068,46000000.0
2008-02-28 16:19:00,1.48087,1.48087,1.48044,1.48044,34900000.0
2008-02-28 16:20:00,1.48026,1.48041,1.48017,1.48017,58800000.0
2008-02-28 16:21:00,1.48058,1.48154,1.48058,1.4811,36800000.0
2008-02-28 16:22:00,1.48114,1.48146,1.48112,1.48142,38600000.0
2008-02-28 16:23:00,1.48176,1.48178,1.48121,1.4816,36800000.0
2008-02-28 16:24:00,1.4819,1.48226,1.48185,1.482,31800000.0
2008-02-28 16:25:00,1.48195,1.48195,1.48107,1.48123,38800000.0
2008-02-28 16:26:00,1.48168,1.48193,1.48156,1.48192,56400000.0
2008-02-28 16:27:00,1.48181,1.48203,1.48156,1.48167,28200000.0
2008-02-28 16:28:00,1.4819,1.48206,1.48183,1.48187,46800000.0
2008-02-28 16:29:00,1.48204,1.48204,1.4817,1.48188,30400000.0
2008-02-28 16:30:00,1.48201,1.48247,1.48182,1.48247,43600000.0
2008-02-28 16:31:00,1.48264,1.48265,1.48211,1.48223,43200000.0
2008-02-28 16:32:00,1.48256,1.48256,1.48196,1.48229,41400000.0
2008-02-28 16:33:00,1.48244,1.48244,1.48198,1.48198,37000000.0
2008-02-28 16:34:00,1.482,1.48223,1.4817,1.48223,61200000.0
2008-02-28 16:35:00,1.48229,1.48244,1.48221,1.48225,37900000.0
2008-02-28 16:36:00,1.48206,1.48206,1.48146,1.48173,20600000.0
2008-02-28 16:37:00,1.48183,1.48183,1.48124,1.48146,48600000.0
2008-02-28 16:38:00,1.48131,1.48157,1.48127,1.48132,42400000.0
2008-02-28 16:39:00,1.48147,1.4816,1.4814,1.48146,35100000.0
2008-02-28 16:40:00,1.48152,1.48152,1.48114,1.48114,41100000.0
2008-02-28 16:41:00,1.48113,1.48113,1.4806,1.48101,28800000.0
2008-02-28 16:42:00,1.48105,1.4812,1.48103,1.48107,31900000.0
2008-02-28 16:43:00,1.48108,1.48128,1.48106,1.48128,35600000.0
2008-02-28 16:44:00,1.48145,1.48153,1.4809,1.48112,49400000.0
2008-02-28 16:45:00,1.48093,1.48133,1.48073,1.4813,42200000.0
2008-02-28 16:46:00,1.48142,1.48148,1.48103,1.4812,55300000.0
2008-02-28 16:47:00,1.48125,1.48131,1.48073,1.48097,42600000.0
2008-02-28 16:48:00,1.48113,1.48113,1.48076,1.48095,25800000.0
2008-02-28 16:49:00,1.48087,1.4811,1.48062,1.48097,41900000.0
2008-02-28 16:50:00,1.48092,1.481,1.48063,1.48063,35900000.0
2008-02-28 16:51:00,1.48077,1.48091,1.48055,1.48089,30400000.0
2008-02-28 16:52:00,1.48083,1.48091,1.48057,1.48059,36400000.0
2008-02-28 16:53:00,1.48069,1.48069,1.48024,1.48045,74300001.0
2008-02-28 16:54:00,1.4804,1.48064,1.48037,1.48061,47000000.0
2008-02-28 16:55:00,1.48068,1.48072,1.48046,1.48066,23800000.0
2008-02-28 16:56:00,1.48068,1.48103,1.48068,1.48103,57600000.0
2008-02-28 16:57:00,1.48113,1.48129,1.48092,1.48126,30400000.0
2008-02-28 16:58:00,1.48108,1.48111,1.48081,1.48081,32000000.0
2008-02-28 16:59:00,1.4807,1.48086,1.48069,1.48073,41900000.0
2008-02-28 17:00:00,1.48053,1.48087,1.48015,1.48084,63100000.0
2008-02-28 17:01:00,1.48068,1.48094,1.48022,1.48022,31000000.0
2008-02-28 17:02:00,1.48036,1.48056,1.48031,1.48054,20800000.0
2008-02-28 17:03:00,1.48055,1.48055,1.48041,1.4805,40400000.0
2008-02-28 17:04:00,1.48059,1.48059,1.48006,1.48034,40000000.0
2008-02-28 17:05:00,1.48049,1.48049,1.47998,1.48026,50200000.0
2008-02-28 17:06:00,1.47994,1.48023,1.47985,1.47996,28200000.0
2008-02-28 17:07:00,1.47995,1.48017,1.47991,1.47992,40000000.0
2008-02-28 17:08:00,1.47983,1.48011,1.47983,1.48005,38600000.0
2008-02-28 17:09:00,1.48005,1.48014,1.47986,1.47997,45200000.0
2008-02-28 17:10:00,1.47968,1.48001,1.47968,1.48001,37000000.0
2008-02-28 17:11:00,1.47998,1.48014,1.47991,1.48004,42299999.0
2008-02-28 17:12:00,1.48004,1.48035,1.48004,1.4802,32800000.0
2008-02-28 17:13:00,1.48,1.48046,1.47997,1.48046,41200000.0
2008-02-28 17:14:00,1.48027,1.48053,1.4802,1.4802,50900000.0
2008-02-28 17:15:00,1.48045,1.48045,1.48006,1.48007,95100000.0
2008-02-28 17:16:00,1.48007,1.48028,1.48006,1.48006,37800000.0
2008-02-28 17:17:00,1.48035,1.48096,1.48035,1.48089,72600000.0
2008-02-28 17:18:00,1.48114,1.48158,1.48104,1.48146,63000001.0
2008-02-28 17:19:00,1.48123,1.48154,1.48123,1.48154,23000000.0
2008-02-28 17:20:00,1.48152,1.48162,1.48113,1.48113,43100000.0
2008-02-28 17:21:00,1.48147,1.48176,1.48116,1.48163,34000000.0
2008-02-28 17:22:00,1.48143,1.48175,1.48142,1.4816,61800000.0
2008-02-28 17:23:00,1.48135,1.48169,1.48135,1.48163,33000000.0
2008-02-28 17:24:00,1.48161,1.48175,1.48147,1.48171,20800000.0
2008-02-28 17:25:00,1.48163,1.48192,1.48163,1.48168,47200000.0
2008-02-28 17:26:00,1.48157,1.48173,1.48152,1.48155,35700000.0
2008-02-28 17:27:00,1.48168,1.48178,1.4815,1.4815,38800000.0
2008-02-28 17:28:00,1.48157,1.48157,1.48098,1.48098,31400000.0
2008-02-28 17:29:00,1.48086,1.48099,1.48043,1.48081,39800000.0
2008-02-28 17:30:00,1.48082,1.48082,1.48005,1.48034,30000000.0
2008-02-28 17:31:00,1.48005,1.48026,1.47973,1.47976,38900000.0
2008-02-28 17:32:00,1.47948,1.47981,1.47948,1.47962,33100000.0
2008-02-28 17:33:00,1.4797,1.47983,1.4797,1.47974,36400000.0
2008-02-28 17:34:00,1.47965,1.47992,1.47965,1.47983,38000000.0
2008-02-28 17:35:00,1.47993,1.48004,1.47978,1.47995,39000000.0
2008-02-28 17:36:00,1.47975,1.47993,1.4793,1.4793,58900000.0
2008-02-28 17:37:00,1.47919,1.47923,1.47842,1.47909,49000001.0
2008-02-28 17:38:00,1.47897,1.47926,1.47882,1.47882,38200000.0
2008-02-28 17:39:00,1.47895,1.47895,1.4783,1.47844,23200000.0
2008-02-28 17:40:00,1.47837,1.4787,1.47825,1.47844,38200000.0
2008-02-28 17:41:00,1.47845,1.47859,1.47841,1.47841,54800000.0
2008-02-28 17:42:00,1.47843,1.47869,1.47818,1.47843,50000000.0
2008-02-28 17:43:00,1.47846,1.47859,1.47829,1.47848,44400000.0
2008-02-28 17:44:00,1.47855,1.47916,1.47855,1.47907,50500000.0
2008-02-28 17:45:00,1.47918,1.47944,1.479,1.47944,19800000.0
2008-02-28 17:46:00,1.47997,1.48045,1.4798,1.48026,39200000.0
2008-02-28 17:47:00,1.48012,1.48021,1.47981,1.47996,37600000.0
2008-02-28 17:48:00,1.47992,1.4803,1.47979,1.48002,48300000.0
2008-02-28 17:49:00,1.48006,1.48006,1.47942,1.47987,38300000.0
2008-02-28 17:50:00,1.47981,1.48023,1.47961,1.48023,28200000.0
2008-02-28 17:51:00,1.47999,1.48046,1.47986,1.48017,30400000.0
2008-02-28 17:52:00,1.47961,1.47961,1.4785,1.4785,28200000.0
2008-02-28 17:53:00,1.47771,1.47831,1.47767,1.47826,40600000.0
2008-02-28 17:54:00,1.47822,1.47849,1.47751,1.47809,51600001.0
2008-02-28 17:55:00,1.47776,1.47776,1.47659,1.47708,54000000.0
2008-02-28 17:56:00,1.47706,1.47774,1.47706,1.47749,20600000.0
2008-02-28 17:57:00,1.4776,1.47796,1.4773,1.47796,42400000.0
2008-02-28 17:58:00,1.47791,1.47856,1.47759,1.47792,43100000.0
2008-02-28 17:59:00,1.47724,1.47793,1.47698,1.47789,52600000.0
2008-02-28 18:00:00,1.47798,1.47798,1.47729,1.47753,44400000.0
2008-02-28 18:01:00,1.47738,1.47761,1.47651,1.47723,35200000.0
2008-02-28 18:02:00,1.47764,1.47824,1.47751,1.47824,39600000.0
2008-02-28 18:03:00,1.47813,1.47917,1.47808,1.47883,26500000.0
2008-02-28 18:04:00,1.47917,1.47917,1.47828,1.47828,44600000.0
2008-02-28 18:05:00,1.47867,1.47895,1.47857,1.47895,46400000.0
2008-02-28 18:06:00,1.47899,1.47938,1.47833,1.47833,57000000.0
2008-02-28 18:07:00,1.47839,1.47867,1.47825,1.47865,50000000.0
2008-02-28 18:08:00,1.47858,1.47887,1.47816,1.47835,45600000.0
2008-02-28 18:09:00,1.4783,1.47846,1.47796,1.4781,52900000.0
2008-02-28 18:10:00,1.47825,1.47842,1.47809,1.47827,32400000.0
2008-02-28 18:11:00,1.47826,1.47846,1.47785,1.47835,38900000.0
2008-02-28 18:12:00,1.47846,1.47867,1.47843,1.47843,28000000.0
2008-02-28 18:13:00,1.47856,1.47889,1.47844,1.47889,40700000.0
2008-02-28 18:14:00,1.4781,1.47874,1.4781,1.47849,23000000.0
2008-02-28 18:15:00,1.47822,1.47878,1.47806,1.47878,45500000.0
2008-02-28 18:16:00,1.47887,1.47887,1.47816,1.47843,43800000.0
2008-02-28 18:17:00,1.47867,1.47882,1.47836,1.47852,52200000.0
2008-02-28 18:18:00,1.4784,1.4784,1.47758,1.47765,37600000.0
2008-02-28 18:19:00,1.4776,1.4776,1.47629,1.47634,36600000.0
2008-02-28 18:20:00,1.47648,1.47663,1.47608,1.47633,35200000.0
2008-02-28 18:21:00,1.47655,1.4767,1.47639,1.47656,42200000.0
2008-02-28 18:22:00,1.47658,1.47691,1.4765,1.47682,37600000.0
2008-02-28 18:23:00,1.47685,1.47696,1.47647,1.47647,22000000.0
2008-02-28 18:24:00,1.47672,1.47674,1.47625,1.47653,52100001.0
2008-02-28 18:25:00,1.47654,1.47687,1.4763,1.4766,27800000.0
2008-02-28 18:26:00,1.47651,1.47657,1.4763,1.4763,35200000.0
2008-02-28 18:27:00,1.47628,1.47645,1.47604,1.47636,38100000.0
2008-02-28 18:28:00,1.47634,1.47652,1.47619,1.47633,49000000.0
2008-02-28 18:29:00,1.47666,1.47672,1.47635,1.47666,34500000.0
2008-02-28 18:30:00,1.47681,1.47681,1.47627,1.47642,39400000.0
2008-02-28 18:31:00,1.47664,1.47673,1.47628,1.47643,27000000.0
2008-02-28 18:32:00,1.47653,1.47659,1.47611,1.47633,22800000.0
2008-02-28 18:33:00,1.47647,1.47647,1.47612,1.47612,72200000.0
2008-02-28 18:34:00,1.47603,1.47622,1.47593,1.47603,31600000.0
2008-02-28 18:35:00,1.47605,1.47635,1.47601,1.47635,37400000.0
2008-02-28 18:36:00,1.47619,1.47697,1.47605,1.47605,57300000.0
2008-02-28 18:37:00,1.47598,1.47623,1.47582,1.47588,25100000.0
2008-02-28 18:38:00,1.47581,1.47597,1.47516,1.47533,38800000.0
2008-02-28 18:39:00,1.47532,1.47563,1.47502,1.47531,32800000.0
2008-02-28 18:40:00,1.47508,1.47541,1.47508,1.4751,32200000.0
2008-02-28 18:41:00,1.47507,1.47531,1.47478,1.47491,23500000.0
2008-02-28 18:42:00,1.47478,1.47488,1.47454,1.47484,29200000.0
2008-02-28 18:43:00,1.47472,1.4749,1.47442,1.47448,36800000.0
2008-02-28 18:44:00,1.47447,1.4745,1.47432,1.47435,36200000.0
2008-02-28 18:45:00,1.47454,1.47474,1.47446,1.47453,77100000.0
2008-02-28 18:46:00,1.47498,1.47507,1.47479,1.47496,20800000.0
2008-02-28 18:47:00,1.47524,1.47524,1.47493,1.47495,43400001.0
2008-02-28 18:48:00,1.47501,1.47507,1.47477,1.4749,44600000.0
2008-02-28 18:49:00,1.47473,1.47473,1.47414,1.47414,26300000.0
2008-02-28 18:50:00,1.4743,1.47475,1.4743,1.4744,46400000.0
2008-02-28 18:51:00,1.47418,1.47439,1.47404,1.47413,44300000.0
2008-02-28 18:52:00,1.47416,1.47453,1.47416,1.47429,102600001.0
2008-02-28 18:53:00,1.47436,1.47455,1.47426,1.47426,28100000.0
2008-02-28 18:54:00,1.47449,1.47452,1.47424,1.47443,40200000.0
2008-02-28 18:55:00,1.47439,1.47439,1.47414,1.4742,23200000.0
2008-02-28 18:56:00,1.47387,1.47441,1.47387,1.47393,50700000.0
2008-02-28 18:57:00,1.47437,1.47444,1.4742,1.4742,42800000.0
2008-02-28 18:58:00,1.47425,1.47434,1.47379,1.47379,23200000.0
2008-02-28 18:59:00,1.47397,1.47415,1.47374,1.47397,21300000.0
2008-02-28 19:00:00,1.47402,1.47456,1.47402,1.47456,27800000.0
2008-02-28 19:01:00,1.47474,1.47478,1.47436,1.47448,44700000.0
2008-02-28 19:02:00,1.47435,1.47445,1.4743,1.47445,26700000.0
2008-02-28 19:03:00,1.47425,1.47447,1.47411,1.47447,56300000.0
2008-02-28 19:04:00,1.47445,1.47489,1.47445,1.47483,36000001.0
2008-02-28 19:05:00,1.47478,1.47532,1.47477,1.47517,37600000.0
2008-02-28 19:06:00,1.47556,1.4759,1.47553,1.4759,28200000.0
2008-02-28 19:07:00,1.47605,1.4762,1.47576,1.47615,61200001.0
2008-02-28 19:08:00,1.47608,1.47677,1.47608,1.47659,30200000.0
2008-02-28 19:09:00,1.47666,1.47666,1.47596,1.47637,43700000.0
2008-02-28 19:10:00,1.47659,1.47666,1.47601,1.47601,61600000.0
2008-02-28 19:11:00,1.47633,1.47658,1.47621,1.47629,44500000.0
2008-02-28 19:12:00,1.47632,1.47686,1.47617,1.47629,28200000.0
2008-02-28 19:13:00,1.47627,1.47678,1.47614,1.47655,46600000.0
2008-02-28 19:14:00,1.47635,1.47664,1.47635,1.4764,30400000.0
2008-02-28 19:15:00,1.47624,1.4765,1.47613,1.4765,41300000.0
2008-02-28 19:16:00,1.4761,1.47686,1.47602,1.47678,25400000.0
2008-02-28 19:17:00,1.47664,1.47683,1.47634,1.47656,41000000.0
2008-02-28 19:18:00,1.47685,1.47707,1.47673,1.47701,37600000.0
2008-02-28 19:19:00,1.47711,1.47731,1.47684,1.47724,47600000.0
2008-02-28 19:20:00,1.47705,1.47709,1.47666,1.47666,32800000.0
2008-02-28 19:21:00,1.47637,1.47677,1.47629,1.47645,48000001.0
2008-02-28 19:22:00,1.47659,1.47672,1.47633,1.47633,30800000.0
2008-02-28 19:23:00,1.47613,1.47646,1.47591,1.47646,35800000.0
2008-02-28 19:24:00,1.4766,1.47671,1.47641,1.47659,112400000.0
2008-02-28 19:25:00,1.47671,1.47697,1.47664,1.4769,36600000.0
2008-02-28 19:26:00,1.47688,1.4772,1.47682,1.47692,28200000.0
2008-02-28 19:27:00,1.47689,1.47709,1.47666,1.47704,43500000.0
2008-02-28 19:28:00,1.477,1.477,1.47664,1.47689,24400000.0
2008-02-28 19:29:00,1.4768,1.47743,1.47658,1.47743,24600000.0
2008-02-28 19:30:00,1.47744,1.47749,1.4773,1.4773,35800000.0
2008-02-28 19:31:00,1.47717,1.47717,1.47703,1.47708,53300000.0
2008-02-28 19:32:00,1.47688,1.47714,1.47678,1.47703,36400000.0
2008-02-28 19:33:00,1.4771,1.47715,1.47666,1.47685,47200000.0
2008-02-28 19:34:00,1.47644,1.4768,1.4764,1.4764,45800001.0
2008-02-28 19:35:00,1.4763,1.47635,1.47586,1.47624,41600000.0
2008-02-28 19:36:00,1.47614,1.47637,1.47608,1.47608,25600000.0
2008-02-28 19:37:00,1.47595,1.47647,1.47575,1.47603,19600000.0
2008-02-28 19:38:00,1.47601,1.47639,1.47601,1.47603,39400001.0
2008-02-28 19:39:00,1.47617,1.47656,1.47594,1.47656,28000000.0
2008-02-28 19:40:00,1.4765,1.4765,1.47601,1.47621,45400000.0
2008-02-28 19:41:00,1.47625,1.47635,1.47605,1.47631,26400000.0
2008-02-28 19:42:00,1.47615,1.47666,1.47615,1.47666,51800000.0
2008-02-28 19:43:00,1.47661,1.47664,1.47615,1.47661,20000000.0
2008-02-28 19:44:00,1.47657,1.47666,1.47653,1.47663,33800000.0
2008-02-28 19:45:00,1.4765,1.47654,1.47643,1.47647,42200000.0
2008-02-28 19:46:00,1.47648,1.47655,1.47598,1.47598,51900001.0
2008-02-28 19:47:00,1.47639,1.47652,1.4763,1.47652,29600000.0
2008-02-28 19:48:00,1.47652,1.47652,1.47638,1.47642,43900000.0
2008-02-28 19:49:00,1.47644,1.47644,1.47619,1.47629,47200000.0
2008-02-28 19:50:00,1.47634,1.47634,1.47603,1.47626,44200000.0
2008-02-28 19:51:00,1.47614,1.47639,1.47614,1.47628,36200000.0
2008-02-28 19:52:00,1.47632,1.47632,1.47601,1.47616,41100000.0
2008-02-28 19:53:00,1.47626,1.47647,1.47624,1.47638,32600000.0
2008-02-28 19:54:00,1.47639,1.47647,1.47633,1.47638,27800000.0
2008-02-28 19:55:00,1.4763,1.4765,1.4763,1.47636,19200000.0
2008-02-28 19:56:00,1.47637,1.47656,1.47632,1.47652,44000001.0
2008-02-28 19:57:00,1.4767,1.47706,1.4767,1.47702,44400000.0
2008-02-28 19:58:00,1.47694,1.47751,1.47694,1.47727,29400000.0
2008-02-28 19:59:00,1.4774,1.47895,1.4774,1.47856,41800000.0
2008-02-28 20:00:00,1.47841,1.47883,1.47817,1.47847,54200000.0
2008-02-28 20:01:00,1.47871,1.47871,1.47822,1.47837,46500000.0
2008-02-28 20:02:00,1.47814,1.47815,1.47788,1.47788,35200000.0
2008-02-28 20:03:00,1.47793,1.47797,1.47758,1.47797,33200000.0
2008-02-28 20:04:00,1.47802,1.47811,1.47765,1.47811,40000000.0
2008-02-28 20:05:00,1.47804,1.47836,1.47804,1.47823,35200000.0
2008-02-28 20:06:00,1.47883,1.47884,1.47851,1.47884,39300000.0
2008-02-28 20:07:00,1.47897,1.47917,1.47894,1.47909,28200000.0
2008-02-28 20:08:00,1.47935,1.47943,1.47888,1.47911,28200000.0
2008-02-28 20:09:00,1.4794,1.47963,1.4794,1.47963,27800000.0
2008-02-28 20:10:00,1.47942,1.47989,1.47935,1.47965,48100000.0
2008-02-28 20:11:00,1.47976,1.47978,1.47937,1.47964,22800000.0
2008-02-28 20:12:00,1.47983,1.47988,1.47948,1.47955,42400000.0
2008-02-28 20:13:00,1.47959,1.47969,1.47946,1.47961,35600000.0
2008-02-28 20:14:00,1.47958,1.47979,1.47898,1.47954,39400000.0
2008-02-28 20:15:00,1.47937,1.47937,1.47878,1.47918,22200000.0
2008-02-28 20:16:00,1.47925,1.47945,1.47921,1.47934,45800000.0
2008-02-28 20:17:00,1.47937,1.47942,1.479,1.47919,50500000.0
2008-02-28 20:18:00,1.47933,1.47961,1.47933,1.47946,31400000.0
2008-02-28 20:19:00,1.47971,1.47972,1.47921,1.47921,43100000.0
2008-02-28 20:20:00,1.47922,1.47937,1.47906,1.47906,33200000.0
2008-02-28 20:21:00,1.47917,1.47919,1.47906,1.47906,42200000.0
2008-02-28 20:22:00,1.47905,1.47905,1.47891,1.479,40300000.0
2008-02-28 20:23:00,1.47873,1.47873,1.47823,1.47847,61200001.0
2008-02-28 20:24:00,1.47868,1.47878,1.4786,1.4787,44200001.0
2008-02-28 20:25:00,1.47915,1.47917,1.47887,1.47887,26600000.0
2008-02-28 20:26:00,1.47856,1.47916,1.47856,1.47905,54200000.0
2008-02-28 20:27:00,1.47927,1.47941,1.47882,1.47912,45800000.0
2008-02-28 20:28:00,1.47909,1.47932,1.47907,1.47907,25400000.0
2008-02-28 20:29:00,1.47938,1.47968,1.47888,1.47968,34600000.0
2008-02-28 20:30:00,1.47965,1.4799,1.47959,1.4799,50800000.0
2008-02-28 20:31:00,1.47971,1.47971,1.47917,1.47941,45800000.0
2008-02-28 20:32:00,1.47937,1.4796,1.47911,1.4796,27300000.0
2008-02-28 20:33:00,1.47972,1.47972,1.47945,1.47945,17000000.0
2008-02-28 20:34:00,1.47949,1.47973,1.47949,1.4796,41900000.0
2008-02-28 20:35:00,1.47941,1.47941,1.47898,1.47898,38800000.0
2008-02-28 20:36:00,1.47903,1.47903,1.47856,1.4789,55200000.0
2008-02-28 20:37:00,1.47892,1.47924,1.47871,1.47902,58500001.0
2008-02-28 20:38:00,1.47914,1.47917,1.47892,1.47902,32400000.0
2008-02-28 20:39:00,1.47887,1.47936,1.47883,1.47912,36800000.0
2008-02-28 20:40:00,1.47933,1.47952,1.47911,1.47934,33200000.0
2008-02-28 20:41:00,1.47931,1.47938,1.47908,1.47932,56500000.0
2008-02-28 20:42:00,1.4793,1.47953,1.47906,1.47943,51400000.0
2008-02-28 20:43:00,1.47939,1.47939,1.47891,1.47895,32600000.0
2008-02-28 20:44:00,1.47943,1.47978,1.47926,1.47978,40000000.0
2008-02-28 20:45:00,1.47966,1.48041,1.47966,1.48023,76199999.0
2008-02-28 20:46:00,1.48034,1.48042,1.48027,1.48027,44600000.0
2008-02-28 20:47:00,1.47996,1.48014,1.47981,1.48,48100000.0
2008-02-28 20:48:00,1.47985,1.48014,1.47985,1.48005,34200000.0
2008-02-28 20:49:00,1.47997,1.48011,1.47997,1.48004,23000000.0
2008-02-28 20:50:00,1.47995,1.47998,1.47987,1.47998,31000000.0
2008-02-28 20:51:00,1.47996,1.48028,1.47988,1.48001,37900000.0
2008-02-28 20:52:00,1.47997,1.48024,1.47992,1.48011,24400000.0
2008-02-28 20:53:00,1.4801,1.48012,1.47965,1.47965,49600001.0
2008-02-28 20:54:00,1.47943,1.47984,1.47943,1.47976,41200000.0
2008-02-28 20:55:00,1.47983,1.47997,1.47976,1.47991,27200000.0
2008-02-28 20:56:00,1.47967,1.47968,1.47956,1.47963,29600000.0
2008-02-28 20:57:00,1.47945,1.47965,1.47945,1.47948,46200000.0
2008-02-28 20:58:00,1.47957,1.47965,1.47944,1.47958,44900000.0
2008-02-28 20:59:00,1.47961,1.47981,1.47961,1.47972,34000000.0
2008-02-28 21:00:00,1.47961,1.47985,1.47944,1.47979,28200000.0
2008-02-28 21:01:00,1.4798,1.47997,1.47925,1.47925,30800000.0
2008-02-28 21:02:00,1.47952,1.4799,1.47947,1.47988,64900000.0
2008-02-28 21:03:00,1.47975,1.47986,1.47946,1.47946,38400000.0
2008-02-28 21:04:00,1.47945,1.47953,1.47934,1.47953,31200000.0
2008-02-28 21:05:00,1.47948,1.47983,1.47943,1.47969,55400000.0
2008-02-28 21:06:00,1.47974,1.47974,1.4795,1.47973,31700000.0
2008-02-28 21:07:00,1.47978,1.47978,1.47935,1.4795,38700000.0
2008-02-28 21:08:00,1.47942,1.47952,1.47937,1.47951,35400000.0
2008-02-28 21:09:00,1.47939,1.47964,1.47939,1.47948,33000000.0
2008-02-28 21:10:00,1.4794,1.4794,1.47911,1.47917,40200000.0
2008-02-28 21:11:00,1.47916,1.47969,1.47916,1.47945,43600000.0
2008-02-28 21:12:00,1.47955,1.47973,1.47949,1.47966,29200000.0
2008-02-28 21:13:00,1.47964,1.47996,1.47964,1.47978,50700000.0
2008-02-28 21:14:00,1.47962,1.47988,1.4796,1.47967,61500000.0
2008-02-28 21:15:00,1.47957,1.47957,1.47903,1.47917,32600000.0
2008-02-28 21:16:00,1.47904,1.47919,1.47878,1.47915,41800001.0
2008-02-28 21:17:00,1.47915,1.4795,1.47899,1.47899,45400000.0
2008-02-28 21:18:00,1.47934,1.47944,1.47865,1.4794,45100000.0
2008-02-28 21:19:00,1.47949,1.47979,1.47949,1.47957,35400000.0
2008-02-28 21:20:00,1.47941,1.47964,1.47914,1.47914,27600000.0
2008-02-28 21:21:00,1.47894,1.47931,1.47887,1.47915,26600000.0
2008-02-28 21:22:00,1.47879,1.47931,1.47879,1.47926,31000000.0
2008-02-28 21:23:00,1.4794,1.47947,1.47876,1.47876,51900000.0
2008-02-28 21:24:00,1.47892,1.47913,1.47868,1.47881,73800002.0
2008-02-28 21:25:00,1.47893,1.47915,1.47861,1.47885,56000000.0
2008-02-28 21:26:00,1.47897,1.47905,1.47871,1.47877,40400000.0
2008-02-28 21:27:00,1.47885,1.47894,1.47857,1.47857,30200000.0
2008-02-28 21:28:00,1.4785,1.479,1.4785,1.479,36600000.0
2008-02-28 21:29:00,1.47909,1.47909,1.47875,1.47875,41100000.0
2008-02-28 21:30:00,1.47872,1.47885,1.47869,1.4788,34200000.0
2008-02-28 21:31:00,1.47877,1.47896,1.47865,1.47894,36200000.0
2008-02-28 21:32:00,1.47907,1.47915,1.47881,1.47888,32400000.0
2008-02-28 21:33:00,1.47898,1.47904,1.47872,1.47883,30600000.0
2008-02-28 21:34:00,1.47882,1.47903,1.47882,1.47897,27800000.0
2008-02-28 21:35:00,1.47899,1.48051,1.47875,1.48051,36400000.0
2008-02-28 21:36:00,1.48056,1.48056,1.48003,1.48031,36600000.0
2008-02-28 21:37:00,1.48022,1.48022,1.4799,1.4801,34400000.0
2008-02-28 21:38:00,1.48026,1.48032,1.48017,1.48017,34200000.0
2008-02-28 21:39:00,1.48011,1.48038,1.47995,1.48007,35600000.0
2008-02-28 21:40:00,1.48007,1.48107,1.48007,1.48107,44700000.0
2008-02-28 21:41:00,1.48091,1.48091,1.4801,1.4801,37200000.0
2008-02-28 21:42:00,1.47993,1.47993,1.47939,1.47939,19800000.0
2008-02-28 21:43:00,1.47956,1.4802,1.47945,1.48017,27100000.0
2008-02-28 21:44:00,1.48017,1.48045,1.48007,1.48031,31400000.0
2008-02-28 21:45:00,1.48071,1.48114,1.48055,1.48114,52000000.0
2008-02-28 21:46:00,1.48124,1.48147,1.48096,1.48131,39800000.0
2008-02-28 21:47:00,1.48116,1.48195,1.48116,1.48175,21000000.0
2008-02-28 21:48:00,1.48179,1.48227,1.48179,1.48205,50700000.0
2008-02-28 21:49:00,1.48221,1.48244,1.48208,1.48208,46800001.0
2008-02-28 21:50:00,1.48171,1.48214,1.48165,1.48214,28400000.0
2008-02-28 21:51:00,1.48214,1.4823,1.48204,1.48207,37600000.0
2008-02-28 21:52:00,1.48211,1.48229,1.48169,1.48179,44200000.0
2008-02-28 21:53:00,1.48183,1.48183,1.48125,1.48125,29600000.0
2008-02-28 21:54:00,1.48115,1.48135,1.48102,1.48109,49200001.0
2008-02-28 21:55:00,1.48096,1.48148,1.48087,1.48137,53100000.0
2008-02-28 21:56:00,1.4813,1.48191,1.4813,1.48183,48600000.0
2008-02-28 21:57:00,1.48193,1.48223,1.48179,1.48223,42200000.0
2008-02-28 21:58:00,1.48215,1.48215,1.48171,1.48171,35800000.0
2008-02-28 21:59:00,1.48175,1.48237,1.48166,1.48219,44000000.0
2008-02-28 22:00:00,1.4822,1.48232,1.48197,1.48197,45000000.0
2008-02-28 22:01:00,1.48197,1.48244,1.48185,1.48236,39700000.0
2008-02-28 22:02:00,1.48255,1.48282,1.48227,1.48229,29000000.0
2008-02-28 22:03:00,1.48253,1.48253,1.4822,1.48238,19400000.0
2008-02-28 22:04:00,1.48235,1.48235,1.4821,1.48214,17000000.0
2008-02-28 22:05:00,1.48243,1.48261,1.48241,1.48259,38600000.0
2008-02-28 22:06:00,1.48264,1.48264,1.48232,1.48232,37000000.0
2008-02-28 22:07:00,1.4826,1.48322,1.4826,1.48303,28600000.0
2008-02-28 22:08:00,1.48274,1.48328,1.48274,1.48328,33600000.0
2008-02-28 22:09:00,1.48334,1.48364,1.48327,1.48342,21200000.0
2008-02-28 22:10:00,1.48342,1.48387,1.48342,1.48385,31800000.0
2008-02-28 22:11:00,1.48373,1.48378,1.4833,1.4833,34300000.0
2008-02-28 22:12:00,1.48325,1.48334,1.48317,1.48334,38400000.0
2008-02-28 22:13:00,1.48333,1.48415,1.48333,1.48412,36800000.0
2008-02-28 22:14:00,1.48412,1.48425,1.48373,1.48373,111100001.0
2008-02-28 22:15:00,1.48397,1.48423,1.48395,1.48411,53100000.0
2008-02-28 22:16:00,1.48424,1.48463,1.48424,1.48444,45800000.0
2008-02-28 22:17:00,1.48482,1.48484,1.48448,1.48463,20600000.0
2008-02-28 22:18:00,1.48468,1.485,1.48449,1.48476,44400000.0
2008-02-28 22:19:00,1.4842,1.4842,1.48387,1.48387,46600000.0
2008-02-28 22:20:00,1.48397,1.48413,1.48355,1.4836,21200000.0
2008-02-28 22:21:00,1.48363,1.48393,1.48356,1.4839,29400000.0
2008-02-28 22:22:00,1.48405,1.48405,1.48381,1.48381,39800000.0
2008-02-28 22:23:00,1.48374,1.48393,1.48359,1.48375,17400000.0
2008-02-28 22:24:00,1.48408,1.48425,1.48395,1.48408,42600000.0
2008-02-28 22:25:00,1.48398,1.4844,1.48392,1.48431,30000000.0
2008-02-28 22:26:00,1.48446,1.48508,1.48446,1.48494,47500000.0
2008-02-28 22:27:00,1.48441,1.48476,1.48441,1.48447,29000000.0
2008-02-28 22:28:00,1.48403,1.4843,1.48399,1.48416,41200000.0
2008-02-28 22:29:00,1.48437,1.48448,1.48409,1.48424,48400000.0
2008-02-28 22:30:00,1.48447,1.48447,1.48383,1.48383,55400000.0
2008-02-28 22:31:00,1.48335,1.48407,1.48335,1.48398,35400000.0
2008-02-28 22:32:00,1.48387,1.48401,1.48386,1.48401,20400000.0
2008-02-28 22:33:00,1.48396,1.48414,1.48396,1.48403,48200000.0
2008-02-28 22:34:00,1.48398,1.48411,1.4838,1.48399,35800000.0
2008-02-28 22:35:00,1.48408,1.48418,1.48399,1.48399,24400000.0
2008-02-28 22:36:00,1.48406,1.48406,1.48319,1.48319,51800000.0
2008-02-28 22:37:00,1.48356,1.48384,1.48356,1.48384,59700000.0
2008-02-28 22:38:00,1.48389,1.484,1.48369,1.4838,31600000.0
2008-02-28 22:39:00,1.48371,1.48388,1.48365,1.4838,32800000.0
2008-02-28 22:40:00,1.48387,1.484,1.48356,1.48356,79000002.0
2008-02-28 22:41:00,1.48371,1.48397,1.48371,1.48377,34200000.0
2008-02-28 22:42:00,1.48373,1.48394,1.48371,1.48371,30400000.0
2008-02-28 22:43:00,1.4839,1.48395,1.48377,1.48383,34000000.0
2008-02-28 22:44:00,1.48372,1.4838,1.48363,1.4838,29400000.0
2008-02-28 22:45:00,1.48361,1.48361,1.48332,1.48354,30800000.0
2008-02-28 22:46:00,1.48345,1.484,1.48345,1.48384,22600000.0
2008-02-28 22:47:00,1.4842,1.48507,1.4842,1.48457,32200000.0
2008-02-28 22:48:00,1.48436,1.48479,1.48432,1.48446,39100000.0
2008-02-28 22:49:00,1.48446,1.48473,1.48432,1.48459,23000000.0
2008-02-28 22:50:00,1.48454,1.4848,1.48451,1.48474,33400000.0
2008-02-28 22:51:00,1.48456,1.48468,1.48444,1.48449,31600000.0
2008-02-28 22:52:00,1.48453,1.48462,1.48434,1.48461,38900000.0
2008-02-28 22:53:00,1.48472,1.4848,1.48444,1.4847,32400000.0
2008-02-28 22:54:00,1.48489,1.48495,1.48453,1.48461,36100000.0
2008-02-28 22:55:00,1.4847,1.4847,1.4843,1.48458,30600000.0
2008-02-28 22:56:00,1.48479,1.48479,1.4844,1.48441,37400000.0
2008-02-28 22:57:00,1.48457,1.48481,1.48449,1.48449,46100000.0
2008-02-28 22:58:00,1.48461,1.48477,1.48461,1.48468,32900000.0
2008-02-28 22:59:00,1.4849,1.48532,1.48481,1.48521,62400001.0
2008-02-28 23:00:00,1.4853,1.48537,1.48505,1.48505,30800000.0
2008-02-28 23:01:00,1.48533,1.48538,1.48507,1.48517,34200000.0
2008-02-28 23:02:00,1.48513,1.48525,1.48511,1.4852,32800000.0
2008-02-28 23:03:00,1.48529,1.48545,1.48505,1.48508,49300000.0
2008-02-28 23:04:00,1.48498,1.48583,1.48496,1.48583,34500000.0
2008-02-28 23:05:00,1.48596,1.48677,1.48596,1.48675,36800000.0
2008-02-28 23:06:00,1.4865,1.48667,1.48641,1.48659,44400000.0
2008-02-28 23:07:00,1.48635,1.48653,1.48613,1.48622,50100000.0
2008-02-28 23:08:00,1.48638,1.48638,1.48603,1.48611,71199999.0
2008-02-28 23:09:00,1.48618,1.48631,1.48577,1.48586,25200000.0
2008-02-28 23:10:00,1.48585,1.48607,1.48575,1.48588,68200000.0
2008-02-28 23:11:00,1.4858,1.4858,1.48541,1.48558,65200001.0
2008-02-28 23:12:00,1.48574,1.48582,1.48566,1.48568,28900000.0
2008-02-28 23:13:00,1.48518,1.48585,1.48518,1.48536,39800000.0
2008-02-28 23:14:00,1.48551,1.48555,1.4852,1.48522,24400000.0
2008-02-28 23:15:00,1.48511,1.48511,1.48417,1.4843,51600000.0
2008-02-28 23:16:00,1.48444,1.48471,1.48429,1.48471,42400000.0
2008-02-28 23:17:00,1.48477,1.48477,1.48452,1.48464,41800000.0
2008-02-28 23:18:00,1.48477,1.48477,1.4842,1.48426,55200000.0
2008-02-28 23:19:00,1.48409,1.48438,1.48405,1.48413,34800000.0
2008-02-28 23:20:00,1.48437,1.4845,1.484,1.48432,37400000.0
2008-02-28 23:21:00,1.48423,1.48439,1.48396,1.48396,54000000.0
2008-02-28 23:22:00,1.48366,1.48384,1.48336,1.48366,32600000.0
2008-02-28 23:23:00,1.48346,1.48364,1.48345,1.48363,43000000.0
2008-02-28 23:24:00,1.48351,1.48368,1.48347,1.4835,46600000.0
2008-02-28 23:25:00,1.48359,1.48372,1.48348,1.48348,29200000.0
2008-02-28 23:26:00,1.48367,1.48374,1.48349,1.48368,32400000.0
2008-02-28 23:27:00,1.48349,1.48385,1.48349,1.48363,33900000.0
2008-02-28 23:28:00,1.4835,1.48354,1.48306,1.48306,41400000.0
2008-02-28 23:29:00,1.48314,1.48346,1.48308,1.48318,46800000.0
2008-02-28 23:30:00,1.48337,1.4834,1.48303,1.48323,63000000.0
2008-02-28 23:31:00,1.48345,1.4836,1.4832,1.4836,21000000.0
2008-02-28 23:32:00,1.4831,1.4834,1.48297,1.483,18600000.0
2008-02-28 23:33:00,1.48288,1.48325,1.48288,1.48322,47600001.0
2008-02-28 23:34:00,1.48307,1.48332,1.48294,1.48332,53900000.0
2008-02-28 23:35:00,1.48319,1.48322,1.48304,1.48304,76100000.0
2008-02-28 23:36:00,1.4831,1.4831,1.48287,1.48287,43600000.0
2008-02-28 23:37:00,1.48291,1.48298,1.48283,1.48283,29800000.0
2008-02-28 23:38:00,1.48288,1.48301,1.48281,1.48295,49200000.0
2008-02-28 23:39:00,1.48284,1.48303,1.48279,1.48285,45800000.0
2008-02-28 23:40:00,1.48292,1.48296,1.48276,1.48277,26800000.0
2008-02-28 23:41:00,1.48272,1.48273,1.48218,1.48218,38500000.0
2008-02-28 23:42:00,1.4828,1.4828,1.48262,1.48266,50700000.0
2008-02-28 23:43:00,1.48258,1.48262,1.48209,1.4824,36000000.0
2008-02-28 23:44:00,1.48238,1.48249,1.48219,1.48231,38400000.0
2008-02-28 23:45:00,1.48217,1.48259,1.48203,1.48241,31700000.0
2008-02-28 23:46:00,1.48267,1.48299,1.48232,1.48274,31800000.0
2008-02-28 23:47:00,1.48272,1.48272,1.48227,1.48239,67600000.0
2008-02-28 23:48:00,1.48241,1.48261,1.48241,1.48251,51600001.0
2008-02-28 23:49:00,1.4826,1.48263,1.48226,1.48239,23000000.0
2008-02-28 23:50:00,1.48247,1.48255,1.48173,1.48173,49900001.0
2008-02-28 23:51:00,1.48189,1.48199,1.48153,1.48168,34000000.0
2008-02-28 23:52:00,1.48166,1.4818,1.48141,1.48178,43400001.0
2008-02-28 23:53:00,1.48213,1.48213,1.4819,1.48199,23200000.0
2008-02-28 23:54:00,1.4817,1.4817,1.48094,1.48094,35200000.0
2008-02-28 23:55:00,1.48175,1.48203,1.48162,1.48197,64100000.0
2008-02-28 23:56:00,1.4819,1.48193,1.48155,1.48155,52600001.0
2008-02-28 23:57:00,1.48155,1.48184,1.48155,1.48176,34600000.0
2008-02-28 23:58:00,1.48171,1.48179,1.48142,1.48162,27800000.0
2008-02-28 23:59:00,1.48151,1.48151,1.48124,1.48133,61800000.0
2008-02-29 00:00:00,1.4814,1.48155,1.48123,1.48123,30400000.0
2008-02-29 00:01:00,1.48117,1.48134,1.48103,1.48106,49000000.0
2008-02-29 00:02:00,1.4811,1.48137,1.48067,1.48109,50700000.0
2008-02-29 00:03:00,1.48103,1.48175,1.48103,1.48157,54800000.0
2008-02-29 00:04:00,1.48169,1.48206,1.48169,1.48206,25000000.0
2008-02-29 00:05:00,1.48214,1.48214,1.48168,1.48186,32400000.0
2008-02-29 00:06:00,1.4818,1.48199,1.4818,1.4819,34400000.0
2008-02-29 00:07:00,1.48193,1.48206,1.48173,1.48179,33400000.0
2008-02-29 00:08:00,1.48176,1.48206,1.48164,1.4818,39800000.0
2008-02-29 00:09:00,1.48181,1.48201,1.48161,1.48175,40900000.0
2008-02-29 00:10:00,1.48197,1.48227,1.48188,1.48227,32600000.0
2008-02-29 00:11:00,1.48238,1.48277,1.48238,1.4824,33000000.0
2008-02-29 00:12:00,1.48272,1.48294,1.48268,1.48268,40300000.0
2008-02-29 00:13:00,1.48284,1.48287,1.48249,1.48284,30000000.0
2008-02-29 00:14:00,1.48269,1.48297,1.48262,1.48297,36800000.0
2008-02-29 00:15:00,1.48292,1.48307,1.48292,1.48292,16000000.0
2008-02-29 00:16:00,1.48312,1.48312,1.48289,1.48305,39500000.0
2008-02-29 00:17:00,1.48326,1.48332,1.48309,1.4832,84100000.0
2008-02-29 00:18:00,1.48337,1.48337,1.48301,1.48302,39600000.0
2008-02-29 00:19:00,1.48317,1.48326,1.48312,1.48314,37100000.0
2008-02-29 00:20:00,1.4831,1.4831,1.4827,1.48306,35000000.0
2008-02-29 00:21:00,1.48305,1.48324,1.48298,1.48298,42000001.0
2008-02-29 00:22:00,1.48285,1.48285,1.48252,1.48252,32600000.0
2008-02-29 00:23:00,1.48242,1.48249,1.48193,1.48237,49200000.0
2008-02-29 00:24:00,1.48253,1.48272,1.48244,1.48272,40400000.0
2008-02-29 00:25:00,1.48253,1.48264,1.48219,1.48231,40600000.0
2008-02-29 00:26:00,1.48233,1.48248,1.48222,1.48245,27600000.0
2008-02-29 00:27:00,1.48262,1.48262,1.48239,1.48254,36400000.0
2008-02-29 00:28:00,1.4826,1.48268,1.48238,1.48251,43400000.0
2008-02-29 00:29:00,1.48234,1.48249,1.48222,1.4823,32400000.0
2008-02-29 00:30:00,1.48212,1.48262,1.48212,1.48237,33600000.0
2008-02-29 00:31:00,1.48225,1.48226,1.48208,1.48211,30600000.0
2008-02-29 00:32:00,1.48186,1.48209,1.48178,1.48184,25600000.0
2008-02-29 00:33:00,1.482,1.482,1.48166,1.48181,25800000.0
2008-02-29 00:34:00,1.48186,1.48218,1.48186,1.48199,35200000.0
2008-02-29 00:35:00,1.48232,1.48232,1.48188,1.48199,27800000.0
2008-02-29 00:36:00,1.48179,1.48179,1.4815,1.48172,69199999.0
2008-02-29 00:37:00,1.48181,1.48214,1.48181,1.48214,31700000.0
2008-02-29 00:38:00,1.48198,1.48213,1.48186,1.4819,21200000.0
2008-02-29 00:39:00,1.48206,1.48234,1.48206,1.48227,33200000.0
2008-02-29 00:40:00,1.48218,1.48242,1.48216,1.48237,39400000.0
2008-02-29 00:41:00,1.48228,1.48228,1.48189,1.48189,35000000.0
2008-02-29 00:42:00,1.48202,1.48202,1.48187,1.48191,29400000.0
2008-02-29 00:43:00,1.48171,1.48206,1.48146,1.48206,17600000.0
2008-02-29 00:44:00,1.4821,1.4821,1.48197,1.48205,36400000.0
2008-02-29 00:45:00,1.48209,1.48209,1.48174,1.48178,46000000.0
2008-02-29 00:46:00,1.48183,1.48197,1.48172,1.48197,27000000.0
2008-02-29 00:47:00,1.48196,1.48222,1.48196,1.48204,42400000.0
2008-02-29 00:48:00,1.48177,1.48233,1.48177,1.48213,28000000.0
2008-02-29 00:49:00,1.48204,1.48212,1.4818,1.48202,59600001.0
2008-02-29 00:50:00,1.4819,1.4824,1.4819,1.4824,35200000.0
2008-02-29 00:51:00,1.48241,1.48277,1.48238,1.48277,42200000.0
2008-02-29 00:52:00,1.48271,1.48288,1.48268,1.48286,45300000.0
2008-02-29 00:53:00,1.48265,1.48287,1.48265,1.48286,41300000.0
2008-02-29 00:54:00,1.48257,1.48299,1.48257,1.48285,30400000.0
2008-02-29 00:55:00,1.48232,1.48293,1.48232,1.48265,42800000.0
2008-02-29 00:56:00,1.48261,1.48261,1.48237,1.48256,45600000.0
2008-02-29 00:57:00,1.48253,1.48254,1.48232,1.48232,31000000.0
2008-02-29 00:58:00,1.48249,1.48249,1.48216,1.48225,39600001.0
2008-02-29 00:59:00,1.48232,1.48242,1.48212,1.48242,37200000.0
2008-02-29 01:00:00,1.48226,1.48227,1.482,1.48203,31600000.0
2008-02-29 01:01:00,1.48193,1.48215,1.48183,1.48215,25800000.0
2008-02-29 01:02:00,1.48212,1.48213,1.48173,1.48173,40200000.0
2008-02-29 01:03:00,1.482,1.482,1.48168,1.48193,50100000.0
2008-02-29 01:04:00,1.4818,1.48197,1.48179,1.48183,30500000.0
2008-02-29 01:05:00,1.48184,1.48191,1.48174,1.48181,22200000.0
2008-02-29 01:06:00,1.4819,1.48191,1.48165,1.48185,82600001.0
2008-02-29 01:07:00,1.4819,1.4819,1.48163,1.48175,30400000.0
2008-02-29 01:08:00,1.48194,1.48206,1.48165,1.48165,28600000.0
2008-02-29 01:09:00,1.48205,1.48206,1.48181,1.48206,19800000.0
2008-02-29 01:10:00,1.48199,1.48199,1.48151,1.48183,44800000.0
2008-02-29 01:11:00,1.4818,1.48189,1.4818,1.48187,29200000.0
2008-02-29 01:12:00,1.48169,1.48192,1.48151,1.48174,45000000.0
2008-02-29 01:13:00,1.48187,1.4819,1.4816,1.4819,37600000.0
2008-02-29 01:14:00,1.48143,1.48169,1.4813,1.48137,49800000.0
2008-02-29 01:15:00,1.48177,1.48182,1.48151,1.48167,44000000.0
2008-02-29 01:16:00,1.48169,1.48216,1.48169,1.48196,45000000.0
2008-02-29 01:17:00,1.48207,1.48207,1.48175,1.48187,27000000.0
2008-02-29 01:18:00,1.48177,1.4818,1.48144,1.4818,32400000.0
2008-02-29 01:19:00,1.4816,1.48171,1.48152,1.48153,44500000.0
2008-02-29 01:20:00,1.48171,1.48182,1.48128,1.48179,23600000.0
2008-02-29 01:21:00,1.48168,1.48205,1.48168,1.48169,37700000.0
2008-02-29 01:22:00,1.4817,1.48172,1.48143,1.4816,30600000.0
2008-02-29 01:23:00,1.48149,1.4815,1.48125,1.48125,30000000.0
2008-02-29 01:24:00,1.48167,1.48174,1.4815,1.48161,35500000.0
2008-02-29 01:25:00,1.48158,1.4819,1.48143,1.48182,55300000.0
2008-02-29 01:26:00,1.48187,1.48208,1.48187,1.48195,30800000.0
2008-02-29 01:27:00,1.48195,1.48201,1.48179,1.48198,40400001.0
2008-02-29 01:28:00,1.48182,1.48197,1.48157,1.4819,38800000.0
2008-02-29 01:29:00,1.48202,1.48206,1.48197,1.48197,32800000.0
2008-02-29 01:30:00,1.48214,1.48226,1.48189,1.48213,62800000.0
2008-02-29 01:31:00,1.48204,1.4823,1.48204,1.48207,51900000.0
2008-02-29 01:32:00,1.48191,1.4822,1.48179,1.48209,57600001.0
2008-02-29 01:33:00,1.48215,1.48221,1.48194,1.48206,31300000.0
2008-02-29 01:34:00,1.48168,1.48183,1.48133,1.48179,76100002.0
2008-02-29 01:35:00,1.48177,1.482,1.48154,1.48154,44400000.0
2008-02-29 01:36:00,1.48176,1.48179,1.48166,1.48166,35600000.0
2008-02-29 01:37:00,1.48158,1.4817,1.48131,1.48163,23200000.0
2008-02-29 01:38:00,1.48159,1.48159,1.48109,1.48109,34900000.0
2008-02-29 01:39:00,1.48118,1.48149,1.48118,1.48134,30200000.0
2008-02-29 01:40:00,1.48126,1.4813,1.4809,1.48101,50500000.0
2008-02-29 01:41:00,1.48095,1.48106,1.48047,1.48047,49400000.0
2008-02-29 01:42:00,1.48046,1.48089,1.48046,1.48079,77900000.0
2008-02-29 01:43:00,1.48081,1.48105,1.48072,1.48105,37200000.0
2008-02-29 01:44:00,1.48103,1.48138,1.48072,1.48138,25200000.0
2008-02-29 01:45:00,1.48136,1.4818,1.48136,1.48171,32000000.0
2008-02-29 01:46:00,1.48231,1.48305,1.48219,1.48305,33600000.0
2008-02-29 01:47:00,1.48334,1.48342,1.48292,1.48296,23000000.0
2008-02-29 01:48:00,1.48296,1.48317,1.48259,1.48259,42000001.0
2008-02-29 01:49:00,1.48306,1.48328,1.48245,1.483,35600000.0
2008-02-29 01:50:00,1.48317,1.48379,1.48296,1.48364,32400000.0
2008-02-29 01:51:00,1.48365,1.4839,1.48365,1.48365,24600000.0
2008-02-29 01:52:00,1.4838,1.48385,1.48362,1.48362,24800000.0
2008-02-29 01:53:00,1.48368,1.48368,1.48317,1.48317,48600000.0
2008-02-29 01:54:00,1.48259,1.48259,1.4819,1.4819,43600000.0
2008-02-29 01:55:00,1.48191,1.48238,1.48191,1.48201,29600000.0
2008-02-29 01:56:00,1.48211,1.48222,1.48197,1.48221,52900000.0
2008-02-29 01:57:00,1.4822,1.4822,1.48203,1.48215,31600000.0
2008-02-29 01:58:00,1.48222,1.48232,1.48192,1.48199,40400000.0
2008-02-29 01:59:00,1.48254,1.48276,1.48251,1.48272,46800000.0
2008-02-29 02:00:00,1.4821,1.48218,1.48194,1.48218,64300000.0
2008-02-29 02:01:00,1.48189,1.48204,1.4812,1.4812,42000000.0
2008-02-29 02:02:00,1.48106,1.48147,1.48101,1.48132,97200001.0
2008-02-29 02:03:00,1.48153,1.48172,1.48145,1.4816,86200000.0
2008-02-29 02:04:00,1.48165,1.48181,1.48165,1.48174,49000000.0
2008-02-29 02:05:00,1.48183,1.48212,1.48183,1.48202,69800000.0
2008-02-29 02:06:00,1.48222,1.48236,1.48191,1.48236,92200000.0
2008-02-29 02:07:00,1.48253,1.48267,1.48219,1.4823,246700000.0
2008-02-29 02:08:00,1.48186,1.48229,1.48186,1.48229,47900000.0
2008-02-29 02:09:00,1.48234,1.48239,1.48192,1.48204,174800000.0
2008-02-29 02:10:00,1.48185,1.48228,1.48178,1.48192,167500000.0
2008-02-29 02:11:00,1.482,1.48209,1.48188,1.48188,32200000.0
2008-02-29 02:12:00,1.48184,1.48196,1.48183,1.48196,51600000.0
2008-02-29 02:13:00,1.48219,1.48247,1.48219,1.48247,37600000.0
2008-02-29 02:14:00,1.48258,1.48258,1.48218,1.48246,177200000.0
2008-02-29 02:15:00,1.48254,1.48264,1.48234,1.48243,214300000.0
2008-02-29 02:16:00,1.48244,1.48301,1.48234,1.48246,148500000.0
2008-02-29 02:17:00,1.48251,1.48282,1.48216,1.48235,183400000.0
2008-02-29 02:18:00,1.48255,1.48287,1.48216,1.48265,32200000.0
2008-02-29 02:19:00,1.4829,1.48296,1.48265,1.48272,34600000.0
2008-02-29 02:20:00,1.48308,1.48327,1.48286,1.483,44200001.0
2008-02-29 02:21:00,1.48312,1.48313,1.48285,1.48285,56400000.0
2008-02-29 02:22:00,1.48249,1.48254,1.48236,1.48254,31700000.0
2008-02-29 02:23:00,1.48284,1.48284,1.48257,1.4826,53800000.0
2008-02-29 02:24:00,1.48243,1.48253,1.48225,1.48243,40000000.0
2008-02-29 02:25:00,1.4824,1.4825,1.48222,1.48224,104600000.0
2008-02-29 02:26:00,1.48208,1.48245,1.48203,1.48243,110000001.0
2008-02-29 02:27:00,1.48241,1.48267,1.48241,1.48261,73700000.0
2008-02-29 02:28:00,1.48249,1.48253,1.48228,1.48228,33200000.0
2008-02-29 02:29:00,1.48254,1.48271,1.48241,1.4825,64400000.0
2008-02-29 02:30:00,1.48269,1.48307,1.48269,1.48282,33200000.0
2008-02-29 02:31:00,1.48269,1.48269,1.48248,1.48248,83000001.0
2008-02-29 02:32:00,1.48255,1.48274,1.48242,1.48255,140699999.0
2008-02-29 02:33:00,1.48217,1.48255,1.48198,1.48198,238000002.0
2008-02-29 02:34:00,1.48176,1.48247,1.48171,1.48219,100000000.0
2008-02-29 02:35:00,1.48205,1.48205,1.48144,1.4815,71100000.0
2008-02-29 02:36:00,1.48183,1.48183,1.48065,1.48111,170700000.0
2008-02-29 02:37:00,1.48095,1.48101,1.48084,1.48095,106300000.0
2008-02-29 02:38:00,1.48111,1.48118,1.48071,1.48108,51200000.0
2008-02-29 02:39:00,1.4811,1.4811,1.48057,1.48062,31800000.0
2008-02-29 02:40:00,1.48084,1.48116,1.48079,1.48116,60300000.0
2008-02-29 02:41:00,1.48134,1.48146,1.48126,1.4813,31000000.0
2008-02-29 02:42:00,1.48124,1.48124,1.48112,1.48112,32600000.0
2008-02-29 02:43:00,1.48083,1.48083,1.48055,1.48083,39800000.0
2008-02-29 02:44:00,1.48103,1.48151,1.48082,1.48106,93300000.0
2008-02-29 02:45:00,1.4808,1.48102,1.48069,1.48086,34000000.0
2008-02-29 02:46:00,1.48074,1.48077,1.48055,1.4806,149100000.0
2008-02-29 02:47:00,1.48067,1.48131,1.48062,1.48131,234000001.0
2008-02-29 02:48:00,1.48121,1.48121,1.48077,1.48084,159200000.0
2008-02-29 02:49:00,1.4808,1.48109,1.48069,1.48085,74300000.0
2008-02-29 02:50:00,1.48123,1.4814,1.48092,1.4814,98100000.0
2008-02-29 02:51:00,1.48126,1.48137,1.48096,1.48137,73200000.0
2008-02-29 02:52:00,1.48139,1.48167,1.48137,1.48161,43000000.0
2008-02-29 02:53:00,1.48208,1.48271,1.48208,1.48237,32000000.0
2008-02-29 02:54:00,1.48238,1.48291,1.48223,1.48248,33400000.0
2008-02-29 02:55:00,1.48219,1.48219,1.48155,1.482,35400000.0
2008-02-29 02:56:00,1.48165,1.48165,1.48143,1.48143,70300000.0
2008-02-29 02:57:00,1.48146,1.48146,1.48135,1.48135,40200000.0
2008-02-29 02:58:00,1.48133,1.48154,1.48133,1.48134,63800000.0
2008-02-29 02:59:00,1.48134,1.4816,1.48131,1.48135,53400000.0
2008-02-29 03:00:00,1.48146,1.48177,1.48145,1.48165,140000000.0
2008-02-29 03:01:00,1.48177,1.48222,1.48177,1.48213,38400000.0
2008-02-29 03:02:00,1.4824,1.48318,1.4824,1.48278,26600000.0
2008-02-29 03:03:00,1.48286,1.48299,1.48276,1.48299,47200000.0
2008-02-29 03:04:00,1.48304,1.48342,1.48293,1.48322,43800000.0
2008-02-29 03:05:00,1.48276,1.4828,1.48259,1.48259,43200000.0
2008-02-29 03:06:00,1.48268,1.48288,1.4826,1.48264,63000000.0
2008-02-29 03:07:00,1.48249,1.4829,1.48238,1.4829,81100000.0
2008-02-29 03:08:00,1.48306,1.48306,1.48244,1.48244,66000000.0
2008-02-29 03:09:00,1.48282,1.4831,1.48245,1.48281,49400000.0
2008-02-29 03:10:00,1.48229,1.48277,1.48226,1.48277,29600000.0
2008-02-29 03:11:00,1.48265,1.48278,1.48249,1.48252,25800000.0
2008-02-29 03:12:00,1.4826,1.48295,1.48255,1.48287,45000000.0
2008-02-29 03:13:00,1.48271,1.48311,1.48258,1.4829,35200000.0
2008-02-29 03:14:00,1.48281,1.48287,1.48239,1.48287,46000000.0
2008-02-29 03:15:00,1.48266,1.48303,1.48266,1.48286,40400000.0
2008-02-29 03:16:00,1.48264,1.48283,1.48239,1.48283,42400000.0
2008-02-29 03:17:00,1.48289,1.48299,1.48254,1.48299,39000000.0
2008-02-29 03:18:00,1.48298,1.48338,1.48295,1.48338,23000000.0
2008-02-29 03:19:00,1.48342,1.48348,1.48271,1.48285,36600000.0
2008-02-29 03:20:00,1.48268,1.48317,1.48268,1.48307,46800000.0
2008-02-29 03:21:00,1.48319,1.48319,1.48289,1.48289,29400000.0
2008-02-29 03:22:00,1.48278,1.48285,1.4827,1.48282,64300001.0
2008-02-29 03:23:00,1.48297,1.48327,1.48297,1.48327,70600000.0
2008-02-29 03:24:00,1.48344,1.48365,1.48339,1.48365,50400000.0
2008-02-29 03:25:00,1.48436,1.48436,1.48379,1.48406,29600000.0
2008-02-29 03:26:00,1.48362,1.48384,1.48362,1.4837,113000000.0
2008-02-29 03:27:00,1.48369,1.48388,1.48365,1.48375,85200000.0
2008-02-29 03:28:00,1.48374,1.48374,1.48354,1.48354,59400000.0
2008-02-29 03:29:00,1.48347,1.48353,1.48339,1.48353,44000000.0
2008-02-29 03:30:00,1.48359,1.48366,1.48345,1.48362,45600000.0
2008-02-29 03:31:00,1.48355,1.48389,1.48355,1.48369,35000000.0
2008-02-29 03:32:00,1.48332,1.48332,1.48311,1.48319,43200000.0
2008-02-29 03:33:00,1.48328,1.4835,1.48328,1.48345,34100000.0
2008-02-29 03:34:00,1.48337,1.48361,1.48307,1.48308,28400000.0
2008-02-29 03:35:00,1.48308,1.48315,1.4829,1.483,122200000.0
2008-02-29 03:36:00,1.4831,1.48334,1.48294,1.48324,35600000.0
2008-02-29 03:37:00,1.48314,1.48314,1.48271,1.48301,47800000.0
2008-02-29 03:38:00,1.48318,1.48318,1.48282,1.48283,40900000.0
2008-02-29 03:39:00,1.48264,1.48266,1.4825,1.48256,77000000.0
2008-02-29 03:40:00,1.48263,1.48327,1.48263,1.48295,174900000.0
2008-02-29 03:41:00,1.48289,1.48305,1.48289,1.48299,72700000.0
2008-02-29 03:42:00,1.48294,1.4832,1.48294,1.4832,72300000.0
2008-02-29 03:43:00,1.483,1.483,1.48269,1.48269,24500000.0
2008-02-29 03:44:00,1.48241,1.48243,1.48225,1.48232,37800000.0
2008-02-29 03:45:00,1.4823,1.48262,1.48228,1.48262,49800000.0
2008-02-29 03:46:00,1.4824,1.4824,1.48206,1.48228,67800000.0
2008-02-29 03:47:00,1.48234,1.48241,1.4822,1.4822,43500000.0
2008-02-29 03:48:00,1.48255,1.48263,1.48208,1.48208,24600000.0
2008-02-29 03:49:00,1.48201,1.48213,1.48181,1.48187,58300000.0
2008-02-29 03:50:00,1.48198,1.48198,1.48152,1.48152,118100000.0
2008-02-29 03:51:00,1.48188,1.48289,1.48188,1.48282,32400000.0
2008-02-29 03:52:00,1.48313,1.48392,1.48313,1.48392,76000000.0
2008-02-29 03:53:00,1.48396,1.48422,1.48396,1.48414,54400000.0
2008-02-29 03:54:00,1.48413,1.48413,1.48385,1.48385,33000000.0
2008-02-29 03:55:00,1.48381,1.48381,1.48355,1.48362,148400000.0
2008-02-29 03:56:00,1.48339,1.48361,1.48328,1.48328,222300000.0
2008-02-29 03:57:00,1.48325,1.48354,1.48325,1.48347,173500000.0
2008-02-29 03:58:00,1.48351,1.4844,1.48322,1.48328,237900000.0
2008-02-29 03:59:00,1.48255,1.48344,1.48255,1.48344,140800001.0
2008-02-29 04:00:00,1.48349,1.48358,1.48339,1.4834,103500000.0
2008-02-29 04:01:00,1.48332,1.48346,1.48301,1.48328,143300000.0
2008-02-29 04:02:00,1.48321,1.48348,1.48305,1.48305,112300000.0
2008-02-29 04:03:00,1.48292,1.48306,1.48281,1.48284,101500000.0
2008-02-29 04:04:00,1.48293,1.48299,1.48287,1.48295,120800000.0
2008-02-29 04:05:00,1.48288,1.48363,1.48288,1.48317,200200001.0
2008-02-29 04:06:00,1.48254,1.48323,1.48252,1.48297,101600000.0
2008-02-29 04:07:00,1.48322,1.48322,1.48281,1.48281,174100000.0
2008-02-29 04:08:00,1.48288,1.48335,1.48288,1.48333,54800000.0
2008-02-29 04:09:00,1.48294,1.48351,1.48294,1.4834,30200000.0
2008-02-29 04:10:00,1.48347,1.48347,1.48319,1.48339,102800000.0
2008-02-29 04:11:00,1.48337,1.48369,1.48327,1.48349,42800000.0
2008-02-29 04:12:00,1.48325,1.48332,1.48317,1.48317,70300000.0
2008-02-29 04:13:00,1.48311,1.48323,1.48304,1.48304,66900000.0
2008-02-29 04:14:00,1.48307,1.48325,1.48296,1.48298,62100000.0
2008-02-29 04:15:00,1.48295,1.48318,1.48292,1.48302,106100000.0
2008-02-29 04:16:00,1.48313,1.48313,1.4829,1.48303,70700000.0
2008-02-29 04:17:00,1.48301,1.48315,1.48297,1.48297,25400000.0
2008-02-29 04:18:00,1.48297,1.48331,1.48297,1.48307,113700000.0
2008-02-29 04:19:00,1.48305,1.48312,1.48301,1.48303,58600001.0
2008-02-29 04:20:00,1.48294,1.4832,1.48287,1.48287,148200001.0
2008-02-29 04:21:00,1.48313,1.48314,1.48289,1.48289,42000001.0
2008-02-29 04:22:00,1.48301,1.48307,1.48293,1.48293,19200000.0
2008-02-29 04:23:00,1.48296,1.48305,1.48296,1.48302,30200000.0
2008-02-29 04:24:00,1.48301,1.4831,1.48299,1.48307,150000000.0
2008-02-29 04:25:00,1.48307,1.48354,1.48304,1.48329,209900000.0
2008-02-29 04:26:00,1.48333,1.48343,1.48323,1.48329,110100000.0
2008-02-29 04:27:00,1.48336,1.48401,1.48336,1.48401,68800000.0
2008-02-29 04:28:00,1.48401,1.48402,1.48375,1.48381,78400001.0
2008-02-29 04:29:00,1.48378,1.48412,1.48369,1.48409,86000001.0
2008-02-29 04:30:00,1.48369,1.48414,1.48369,1.48414,96400001.0
2008-02-29 04:31:00,1.48396,1.48434,1.48396,1.48425,23400000.0
2008-02-29 04:32:00,1.48421,1.48421,1.48398,1.48411,23200000.0
2008-02-29 04:33:00,1.48396,1.48421,1.48391,1.48411,45500000.0
2008-02-29 04:34:00,1.48415,1.48428,1.48409,1.48414,33000000.0
2008-02-29 04:35:00,1.48402,1.48414,1.48392,1.48392,47200000.0
2008-02-29 04:36:00,1.48376,1.4841,1.48327,1.48396,189900001.0
2008-02-29 04:37:00,1.48399,1.48413,1.48365,1.48376,117100000.0
2008-02-29 04:38:00,1.48375,1.48382,1.4837,1.48372,110300001.0
2008-02-29 04:39:00,1.48369,1.48384,1.48369,1.48372,53300000.0
2008-02-29 04:40:00,1.48366,1.48395,1.48366,1.48395,39500000.0
2008-02-29 04:41:00,1.48371,1.48392,1.48346,1.48363,34000000.0
2008-02-29 04:42:00,1.48328,1.48354,1.48328,1.4834,84600000.0
2008-02-29 04:43:00,1.4833,1.48342,1.48328,1.48336,55500000.0
2008-02-29 04:44:00,1.48333,1.48393,1.48327,1.4839,29400000.0
2008-02-29 04:45:00,1.4838,1.48413,1.48367,1.48369,38000000.0
2008-02-29 04:46:00,1.48356,1.48364,1.48343,1.48355,54200000.0
2008-02-29 04:47:00,1.48339,1.48389,1.48332,1.48385,72200000.0
2008-02-29 04:48:00,1.48376,1.484,1.48376,1.48396,48800000.0
2008-02-29 04:49:00,1.48373,1.4841,1.48356,1.48356,52700000.0
2008-02-29 04:50:00,1.48348,1.48401,1.48338,1.48338,47600000.0
2008-02-29 04:51:00,1.48329,1.48336,1.48329,1.48336,22200000.0
2008-02-29 04:52:00,1.48346,1.48377,1.4833,1.48364,40000000.0
2008-02-29 04:53:00,1.48367,1.48381,1.48353,1.4836,36200000.0
2008-02-29 04:54:00,1.48358,1.48363,1.48338,1.48338,46100000.0
2008-02-29 04:55:00,1.48376,1.48376,1.48316,1.48351,39200000.0
2008-02-29 04:56:00,1.48306,1.48306,1.48241,1.48241,64700000.0
2008-02-29 04:57:00,1.48256,1.48284,1.48256,1.48256,55300000.0
2008-02-29 04:58:00,1.48253,1.48265,1.48253,1.48261,21900000.0
2008-02-29 04:59:00,1.48255,1.48296,1.48255,1.48262,88000000.0
2008-02-29 05:00:00,1.48257,1.48265,1.48241,1.48241,208800001.0
2008-02-29 05:01:00,1.48256,1.48289,1.48256,1.48265,40800000.0
2008-02-29 05:02:00,1.48243,1.48276,1.48243,1.48265,259800001.0
2008-02-29 05:03:00,1.48286,1.48346,1.48286,1.48346,161300000.0
2008-02-29 05:04:00,1.48351,1.48353,1.48303,1.48305,203900001.0
2008-02-29 05:05:00,1.48292,1.48303,1.48285,1.4829,152700000.0
2008-02-29 05:06:00,1.48285,1.48295,1.48277,1.4829,184000000.0
2008-02-29 05:07:00,1.48284,1.4831,1.48278,1.48289,293000000.0
2008-02-29 05:08:00,1.48289,1.48291,1.48267,1.48273,267400000.0
2008-02-29 05:09:00,1.48266,1.48298,1.48263,1.48268,226100001.0
2008-02-29 05:10:00,1.48269,1.48286,1.48269,1.48279,255400004.0
2008-02-29 05:11:00,1.48268,1.48278,1.48258,1.48263,115200000.0
2008-02-29 05:12:00,1.48263,1.48263,1.48254,1.48258,141700001.0
2008-02-29 05:13:00,1.48264,1.48287,1.4826,1.4826,146300000.0
2008-02-29 05:14:00,1.48252,1.48264,1.48252,1.48257,243700000.0
2008-02-29 05:15:00,1.48252,1.48255,1.48236,1.48238,169100000.0
2008-02-29 05:16:00,1.48241,1.48251,1.48232,1.48239,208000002.0
2008-02-29 05:17:00,1.48248,1.48263,1.48233,1.48263,132000000.0
2008-02-29 05:18:00,1.48278,1.48278,1.48253,1.48268,214600000.0
2008-02-29 05:19:00,1.48253,1.48292,1.48249,1.48269,283300001.0
2008-02-29 05:20:00,1.48258,1.48268,1.48241,1.48242,211000001.0
2008-02-29 05:21:00,1.48237,1.48273,1.48235,1.48245,340200001.0
2008-02-29 05:22:00,1.48243,1.48245,1.48234,1.48243,223100001.0
2008-02-29 05:23:00,1.48226,1.48239,1.48226,1.48234,115000000.0
2008-02-29 05:24:00,1.48229,1.48237,1.4822,1.48227,160100001.0
2008-02-29 05:25:00,1.48224,1.48263,1.48215,1.48227,223200001.0
2008-02-29 05:26:00,1.48234,1.48252,1.48234,1.48239,142200000.0
2008-02-29 05:27:00,1.48265,1.48266,1.48229,1.48248,207600001.0
2008-02-29 05:28:00,1.48248,1.48258,1.48223,1.48248,273400001.0
2008-02-29 05:29:00,1.48246,1.48273,1.48238,1.48238,226000000.0
2008-02-29 05:30:00,1.48264,1.48284,1.48254,1.48256,174300001.0
2008-02-29 05:31:00,1.48283,1.48317,1.48282,1.4829,49400000.0
2008-02-29 05:32:00,1.48307,1.48334,1.48306,1.48318,147200000.0
2008-02-29 05:33:00,1.4832,1.48331,1.48313,1.48313,206000000.0
2008-02-29 05:34:00,1.48313,1.48353,1.4831,1.48316,188200000.0
2008-02-29 05:35:00,1.483,1.48328,1.48295,1.4831,314300001.0
2008-02-29 05:36:00,1.48305,1.48321,1.483,1.48303,169000001.0
2008-02-29 05:37:00,1.48308,1.48318,1.48303,1.48308,196200001.0
2008-02-29 05:38:00,1.48307,1.48319,1.48302,1.48304,155900000.0
2008-02-29 05:39:00,1.48301,1.48311,1.48291,1.48301,149900000.0
2008-02-29 05:40:00,1.48284,1.48311,1.48276,1.48278,218100001.0
2008-02-29 05:41:00,1.48301,1.48309,1.48273,1.48309,116800000.0
2008-02-29 05:42:00,1.48285,1.48293,1.48272,1.48274,219800000.0
2008-02-29 05:43:00,1.48274,1.48282,1.48271,1.48272,85900000.0
2008-02-29 05:44:00,1.48277,1.48294,1.48269,1.48274,119100000.0
2008-02-29 05:45:00,1.48279,1.48299,1.48274,1.48279,172200000.0
2008-02-29 05:46:00,1.48284,1.48299,1.48279,1.48289,179700000.0
2008-02-29 05:47:00,1.48288,1.48289,1.48271,1.48285,191700000.0
2008-02-29 05:48:00,1.48271,1.48296,1.48261,1.48282,269700001.0
2008-02-29 05:49:00,1.48295,1.48334,1.48289,1.48289,200400002.0
2008-02-29 05:50:00,1.48291,1.48339,1.48288,1.48299,295100001.0
2008-02-29 05:51:00,1.48294,1.48309,1.48294,1.48294,180200000.0
2008-02-29 05:52:00,1.48285,1.48314,1.48276,1.48314,180300000.0
2008-02-29 05:53:00,1.48324,1.48349,1.48312,1.48321,110500001.0
2008-02-29 05:54:00,1.48335,1.48347,1.48314,1.48328,156000000.0
2008-02-29 05:55:00,1.48313,1.48335,1.48307,1.48328,225500000.0
2008-02-29 05:56:00,1.48327,1.48336,1.48309,1.48311,110000000.0
2008-02-29 05:57:00,1.48331,1.48352,1.48331,1.48346,183000000.0
2008-02-29 05:58:00,1.48345,1.4836,1.48342,1.48353,147800000.0
2008-02-29 05:59:00,1.48356,1.48356,1.4833,1.48334,99100000.0
2008-02-29 06:00:00,1.48352,1.48424,1.48352,1.48424,235300000.0
2008-02-29 06:01:00,1.48449,1.48479,1.48446,1.48446,145400000.0
2008-02-29 06:02:00,1.48456,1.48472,1.48453,1.4846,219100000.0
2008-02-29 06:03:00,1.48455,1.48455,1.48436,1.48436,27400000.0
2008-02-29 06:04:00,1.48438,1.48444,1.48382,1.48389,156700000.0
2008-02-29 06:05:00,1.48371,1.48381,1.48321,1.48321,499399999.0
2008-02-29 06:06:00,1.48344,1.48382,1.48344,1.48356,104700000.0
2008-02-29 06:07:00,1.48326,1.48337,1.48307,1.48314,337300000.0
2008-02-29 06:08:00,1.48314,1.48338,1.48296,1.48306,501400000.0
2008-02-29 06:09:00,1.4829,1.48347,1.4829,1.48317,381000000.0
2008-02-29 06:10:00,1.48341,1.48341,1.48308,1.48308,313300001.0
2008-02-29 06:11:00,1.48307,1.48334,1.48307,1.48323,463000002.0
2008-02-29 06:12:00,1.48288,1.48326,1.48287,1.4829,236800001.0
2008-02-29 06:13:00,1.48292,1.48311,1.48277,1.4829,372000002.0
2008-02-29 06:14:00,1.48296,1.48315,1.48281,1.48284,313200001.0
2008-02-29 06:15:00,1.48279,1.48294,1.48276,1.48294,147400000.0
2008-02-29 06:16:00,1.48296,1.48348,1.48296,1.48346,181500001.0
2008-02-29 06:17:00,1.48337,1.48353,1.48337,1.48346,134800000.0
2008-02-29 06:18:00,1.48338,1.48358,1.48336,1.48338,218200000.0
2008-02-29 06:19:00,1.48338,1.48361,1.48338,1.48348,165400000.0
2008-02-29 06:20:00,1.48339,1.48354,1.48329,1.48332,281100000.0
2008-02-29 06:21:00,1.48344,1.48362,1.48334,1.48343,303200001.0
2008-02-29 06:22:00,1.48343,1.48349,1.48318,1.48339,253300000.0
2008-02-29 06:23:00,1.48343,1.48345,1.48322,1.48332,300000002.0
2008-02-29 06:24:00,1.48326,1.48341,1.48316,1.48326,277900000.0
2008-02-29 06:25:00,1.48327,1.48335,1.48321,1.48324,212900000.0
2008-02-29 06:26:00,1.48318,1.48338,1.48307,1.48329,319500001.0
2008-02-29 06:27:00,1.48322,1.48329,1.48312,1.48317,276600000.0
2008-02-29 06:28:00,1.48315,1.48337,1.48307,1.48322,353800001.0
2008-02-29 06:29:00,1.48322,1.48327,1.48306,1.48309,112800001.0
2008-02-29 06:30:00,1.48307,1.48363,1.48307,1.48363,249500000.0
2008-02-29 06:31:00,1.48371,1.48381,1.48361,1.48373,181300000.0
2008-02-29 06:32:00,1.48381,1.48388,1.48378,1.48378,158000000.0
2008-02-29 06:33:00,1.48384,1.48432,1.48384,1.48422,289200001.0
2008-02-29 06:34:00,1.48363,1.48377,1.48353,1.48361,202200001.0
2008-02-29 06:35:00,1.48372,1.48427,1.48371,1.48427,121700000.0
2008-02-29 06:36:00,1.48389,1.48393,1.48377,1.48379,66900000.0
2008-02-29 06:37:00,1.48372,1.48385,1.48363,1.48376,194400000.0
2008-02-29 06:38:00,1.48384,1.48401,1.48381,1.48389,137300001.0
2008-02-29 06:39:00,1.48389,1.48445,1.48389,1.48445,64300001.0
2008-02-29 06:40:00,1.48452,1.48457,1.48436,1.48445,121000000.0
2008-02-29 06:41:00,1.48438,1.48438,1.48403,1.48437,187900001.0
2008-02-29 06:42:00,1.48446,1.48453,1.48402,1.48416,309200002.0
2008-02-29 06:43:00,1.4841,1.48415,1.48394,1.48394,139200000.0
2008-02-29 06:44:00,1.48404,1.48404,1.48385,1.4839,278100000.0
2008-02-29 06:45:00,1.48379,1.4838,1.48361,1.48367,242700002.0
2008-02-29 06:46:00,1.48356,1.48363,1.48352,1.4836,212700001.0
2008-02-29 06:47:00,1.4838,1.48382,1.48357,1.48377,231300000.0
2008-02-29 06:48:00,1.48389,1.48396,1.48347,1.48365,435600000.0
2008-02-29 06:49:00,1.48367,1.48392,1.48361,1.48367,255100000.0
2008-02-29 06:50:00,1.48359,1.48359,1.48334,1.48347,337100001.0
2008-02-29 06:51:00,1.4835,1.48364,1.48338,1.48343,293200000.0
2008-02-29 06:52:00,1.48368,1.48394,1.48368,1.48379,213200000.0
2008-02-29 06:53:00,1.48394,1.48404,1.48374,1.48382,223700000.0
2008-02-29 06:54:00,1.48419,1.48428,1.48391,1.48393,448600000.0
2008-02-29 06:55:00,1.48381,1.48392,1.48368,1.48375,376700001.0
2008-02-29 06:56:00,1.48378,1.48378,1.48341,1.48367,255200002.0
2008-02-29 06:57:00,1.48361,1.48363,1.48356,1.48361,79200000.0
2008-02-29 06:58:00,1.48358,1.48363,1.48343,1.48356,235900001.0
2008-02-29 06:59:00,1.48356,1.48369,1.48344,1.48348,328100000.0
2008-02-29 07:00:00,1.48366,1.48377,1.4835,1.48373,131100000.0
2008-02-29 07:01:00,1.48383,1.48383,1.48368,1.48381,339000000.0
2008-02-29 07:02:00,1.48387,1.48406,1.48376,1.48388,392900000.0
2008-02-29 07:03:00,1.48394,1.48398,1.48384,1.48388,140200001.0
2008-02-29 07:04:00,1.48393,1.48406,1.48388,1.48396,278400001.0
2008-02-29 07:05:00,1.48406,1.48413,1.48398,1.48403,96100000.0
2008-02-29 07:06:00,1.48405,1.48417,1.48393,1.48398,203900001.0
2008-02-29 07:07:00,1.48403,1.48413,1.48388,1.48396,202400000.0
2008-02-29 07:08:00,1.4839,1.48394,1.48371,1.48381,238200000.0
2008-02-29 07:09:00,1.48368,1.48389,1.48368,1.48386,232100001.0
2008-02-29 07:10:00,1.48392,1.48392,1.48363,1.48365,374600000.0
2008-02-29 07:11:00,1.48371,1.48407,1.48371,1.48407,359800001.0
2008-02-29 07:12:00,1.48409,1.48443,1.48409,1.48443,281400001.0
2008-02-29 07:13:00,1.48443,1.48443,1.48413,1.48419,263900001.0
2008-02-29 07:14:00,1.48425,1.48432,1.48417,1.48422,481800000.0
2008-02-29 07:15:00,1.4842,1.48463,1.4842,1.4844,272100002.0
2008-02-29 07:16:00,1.48432,1.48463,1.48432,1.48463,155000000.0
2008-02-29 07:17:00,1.48462,1.48462,1.48422,1.48422,230500000.0
2008-02-29 07:18:00,1.48412,1.48446,1.48408,1.48446,429000001.0
2008-02-29 07:19:00,1.48441,1.4845,1.48422,1.48447,358600000.0
2008-02-29 07:20:00,1.48453,1.48472,1.48438,1.48442,405700000.0
2008-02-29 07:21:00,1.48513,1.48602,1.48512,1.48602,244100000.0
2008-02-29 07:22:00,1.48587,1.48603,1.48577,1.48577,298900000.0
2008-02-29 07:23:00,1.48574,1.48604,1.48556,1.48565,488300004.0
2008-02-29 07:24:00,1.48551,1.48552,1.48532,1.48534,308400001.0
2008-02-29 07:25:00,1.48541,1.48556,1.4853,1.48555,303000000.0
2008-02-29 07:26:00,1.48558,1.48586,1.48555,1.48581,316900001.0
2008-02-29 07:27:00,1.48584,1.48606,1.48575,1.48597,144400000.0
2008-02-29 07:28:00,1.48605,1.4862,1.48599,1.48599,217200000.0
2008-02-29 07:29:00,1.48593,1.48596,1.48569,1.48575,217400000.0
2008-02-29 07:30:00,1.48574,1.48588,1.48565,1.4857,522399999.0
2008-02-29 07:31:00,1.48549,1.48573,1.48544,1.48567,183100000.0
2008-02-29 07:32:00,1.48555,1.4857,1.48547,1.48563,439900001.0
2008-02-29 07:33:00,1.48565,1.48577,1.48554,1.48564,428300001.0
2008-02-29 07:34:00,1.48566,1.48579,1.48561,1.48571,351100000.0
2008-02-29 07:35:00,1.48573,1.48596,1.48572,1.48588,282400001.0
2008-02-29 07:36:00,1.48592,1.48607,1.48581,1.48598,355400002.0
2008-02-29 07:37:00,1.48579,1.48585,1.48556,1.48565,223100000.0
2008-02-29 07:38:00,1.48565,1.48569,1.48556,1.4856,77600000.0
2008-02-29 07:39:00,1.48565,1.4857,1.4855,1.4857,350900000.0
2008-02-29 07:40:00,1.48584,1.48592,1.48569,1.48569,316900000.0
2008-02-29 07:41:00,1.48572,1.4859,1.48561,1.48581,644900001.0
2008-02-29 07:42:00,1.48575,1.48583,1.48549,1.48549,299900000.0
2008-02-29 07:43:00,1.48547,1.48565,1.48539,1.48553,207800001.0
2008-02-29 07:44:00,1.48562,1.4858,1.48551,1.48571,419400001.0
2008-02-29 07:45:00,1.48607,1.48611,1.48584,1.48588,411200003.0
2008-02-29 07:46:00,1.48583,1.48608,1.48583,1.4859,440200001.0
2008-02-29 07:47:00,1.48598,1.48635,1.48587,1.48604,630800000.0
2008-02-29 07:48:00,1.4864,1.4866,1.48635,1.48643,724900001.0
2008-02-29 07:49:00,1.48648,1.48648,1.48601,1.48601,664800001.0
2008-02-29 07:50:00,1.48606,1.48622,1.48592,1.48604,552800000.0
2008-02-29 07:51:00,1.48601,1.48621,1.4859,1.48621,560700001.0
2008-02-29 07:52:00,1.48624,1.48632,1.48612,1.48614,452300002.0
2008-02-29 07:53:00,1.48639,1.48688,1.48632,1.48639,560200000.0
2008-02-29 07:54:00,1.48633,1.48656,1.48617,1.48647,402300002.0
2008-02-29 07:55:00,1.48655,1.48668,1.48645,1.48652,313500001.0
2008-02-29 07:56:00,1.4866,1.4867,1.4864,1.48652,669600001.0
2008-02-29 07:57:00,1.48656,1.48684,1.48646,1.48655,661300003.0
2008-02-29 07:58:00,1.48658,1.48671,1.48646,1.48651,654800000.0
2008-02-29 07:59:00,1.48669,1.4867,1.48631,1.48631,403500001.0
2008-02-29 08:00:00,1.48636,1.48657,1.48615,1.48648,402700001.0
2008-02-29 08:01:00,1.48654,1.48709,1.48654,1.48697,487100000.0
2008-02-29 08:02:00,1.48703,1.48722,1.48694,1.48694,248900000.0
2008-02-29 08:03:00,1.48697,1.48701,1.48675,1.48688,417000001.0
2008-02-29 08:04:00,1.48697,1.48736,1.48697,1.48735,402100001.0
2008-02-29 08:05:00,1.48753,1.48783,1.48753,1.48778,401200000.0
2008-02-29 08:06:00,1.48785,1.48787,1.48751,1.48781,637100002.0
2008-02-29 08:07:00,1.48772,1.48779,1.48741,1.48756,450400001.0
2008-02-29 08:08:00,1.4877,1.48783,1.48766,1.48774,379000002.0
2008-02-29 08:09:00,1.48783,1.48808,1.48774,1.48793,495500000.0
2008-02-29 08:10:00,1.48795,1.48815,1.48782,1.48804,572500000.0
2008-02-29 08:11:00,1.48814,1.48814,1.4878,1.48785,270900002.0
2008-02-29 08:12:00,1.48785,1.48802,1.48778,1.48801,401300001.0
2008-02-29 08:13:00,1.48803,1.48818,1.48791,1.48797,214000000.0
2008-02-29 08:14:00,1.48788,1.4879,1.48777,1.4878,125400001.0
2008-02-29 08:15:00,1.48778,1.48793,1.48773,1.48786,312000001.0
2008-02-29 08:16:00,1.48781,1.48786,1.4876,1.48778,286800001.0
2008-02-29 08:17:00,1.48775,1.48781,1.48758,1.48769,326000001.0
2008-02-29 08:18:00,1.48776,1.48813,1.48771,1.48789,260000001.0
2008-02-29 08:19:00,1.48793,1.48796,1.48774,1.48794,312500002.0
2008-02-29 08:20:00,1.48794,1.48805,1.48776,1.48786,276500000.0
2008-02-29 08:21:00,1.48791,1.48816,1.48784,1.48795,498100001.0
2008-02-29 08:22:00,1.48774,1.48795,1.48774,1.48777,370099999.0
2008-02-29 08:23:00,1.48779,1.48787,1.48764,1.48773,239400000.0
2008-02-29 08:24:00,1.48778,1.48799,1.48764,1.48771,410000001.0
2008-02-29 08:25:00,1.48759,1.48762,1.48736,1.4874,605300003.0
2008-02-29 08:26:00,1.48743,1.48767,1.48743,1.48767,298700000.0
2008-02-29 08:27:00,1.48759,1.48766,1.48737,1.48745,334400000.0
2008-02-29 08:28:00,1.48746,1.48774,1.48744,1.48758,594600000.0
2008-02-29 08:29:00,1.4875,1.48761,1.48737,1.48743,421000000.0
2008-02-29 08:30:00,1.48737,1.48738,1.48697,1.48717,495900001.0
2008-02-29 08:31:00,1.48712,1.48726,1.48697,1.48715,271700000.0
2008-02-29 08:32:00,1.48712,1.48712,1.48689,1.48705,264300001.0
2008-02-29 08:33:00,1.48707,1.48718,1.48704,1.48714,206600000.0
2008-02-29 08:34:00,1.48716,1.48735,1.48708,1.48709,689300001.0
2008-02-29 08:35:00,1.48712,1.48727,1.4871,1.48712,543700002.0
2008-02-29 08:36:00,1.48702,1.48731,1.48687,1.48731,409100000.0
2008-02-29 08:37:00,1.48737,1.48751,1.48724,1.48734,320300002.0
2008-02-29 08:38:00,1.4874,1.48754,1.48725,1.48736,363300002.0
2008-02-29 08:39:00,1.48728,1.4874,1.48708,1.48726,630000002.0
2008-02-29 08:40:00,1.48691,1.48713,1.48666,1.48666,361399999.0
2008-02-29 08:41:00,1.4867,1.48714,1.48667,1.48688,454600000.0
2008-02-29 08:42:00,1.48686,1.48704,1.48676,1.48683,443600001.0
2008-02-29 08:43:00,1.4868,1.48702,1.48671,1.48676,266000002.0
2008-02-29 08:44:00,1.48692,1.48726,1.4869,1.48716,458700001.0
2008-02-29 08:45:00,1.48727,1.48727,1.48674,1.48696,603200000.0
2008-02-29 08:46:00,1.48692,1.48715,1.48673,1.48686,751700001.0
2008-02-29 08:47:00,1.48676,1.48676,1.48634,1.48656,491900001.0
2008-02-29 08:48:00,1.48655,1.48686,1.4864,1.48658,359700001.0
2008-02-29 08:49:00,1.48654,1.48674,1.48644,1.48656,436000000.0
2008-02-29 08:50:00,1.48673,1.48682,1.4865,1.48677,502900000.0
2008-02-29 08:51:00,1.48696,1.48704,1.48666,1.48673,582500002.0
2008-02-29 08:52:00,1.48686,1.48715,1.48677,1.4869,542700000.0
2008-02-29 08:53:00,1.48696,1.4871,1.48656,1.48676,451400000.0
2008-02-29 08:54:00,1.48686,1.48696,1.4866,1.4868,635300000.0
2008-02-29 08:55:00,1.48677,1.48677,1.48593,1.48635,666100000.0
2008-02-29 08:56:00,1.48624,1.48628,1.48564,1.486,541400000.0
2008-02-29 08:57:00,1.4861,1.48641,1.48593,1.48623,515400001.0
2008-02-29 08:58:00,1.48631,1.48633,1.48593,1.48619,438500000.0
2008-02-29 08:59:00,1.48637,1.48656,1.4863,1.48636,327900001.0
2008-02-29 09:00:00,1.48641,1.48648,1.48612,1.48627,485900003.0
2008-02-29 09:01:00,1.48642,1.48656,1.48633,1.48646,362700000.0
2008-02-29 09:02:00,1.48636,1.48662,1.48626,1.48653,579000001.0
2008-02-29 09:03:00,1.48665,1.4868,1.48659,1.48664,624100003.0
2008-02-29 09:04:00,1.48666,1.48707,1.48639,1.48639,599100002.0
2008-02-29 09:05:00,1.48612,1.48681,1.48612,1.48661,568700001.0
2008-02-29 09:06:00,1.48646,1.48668,1.48611,1.48648,516000000.0
2008-02-29 09:07:00,1.48653,1.48653,1.48602,1.48608,353900001.0
2008-02-29 09:08:00,1.48604,1.48636,1.48604,1.48613,234800000.0
2008-02-29 09:09:00,1.48612,1.48612,1.48558,1.48559,346300001.0
2008-02-29 09:10:00,1.48546,1.48546,1.48426,1.48505,410800000.0
2008-02-29 09:11:00,1.48501,1.48522,1.48465,1.48492,552400000.0
2008-02-29 09:12:00,1.48505,1.48553,1.48505,1.48532,482300001.0
2008-02-29 09:13:00,1.48544,1.48604,1.48541,1.48579,472000001.0
2008-02-29 09:14:00,1.48587,1.48616,1.48585,1.48616,335200000.0
2008-02-29 09:15:00,1.48648,1.48667,1.48633,1.48635,501400000.0
2008-02-29 09:16:00,1.48622,1.48625,1.48602,1.48615,476000000.0
2008-02-29 09:17:00,1.48635,1.48682,1.48631,1.48665,485299999.0
2008-02-29 09:18:00,1.4867,1.487,1.4867,1.48677,202500000.0
2008-02-29 09:19:00,1.48673,1.48683,1.48648,1.48663,467400000.0
2008-02-29 09:20:00,1.48655,1.48666,1.48635,1.48643,195900000.0
2008-02-29 09:21:00,1.4866,1.48696,1.4866,1.48665,303100000.0
2008-02-29 09:22:00,1.48663,1.48688,1.48661,1.48663,351400000.0
2008-02-29 09:23:00,1.48653,1.48682,1.48653,1.48682,330900000.0
2008-02-29 09:24:00,1.48693,1.48748,1.48691,1.48734,362299999.0
2008-02-29 09:25:00,1.48736,1.4875,1.48707,1.48716,455400000.0
2008-02-29 09:26:00,1.48704,1.48721,1.48671,1.48671,494600000.0
2008-02-29 09:27:00,1.48669,1.48694,1.48657,1.48667,342300000.0
2008-02-29 09:28:00,1.48686,1.48698,1.48657,1.48698,501200001.0
2008-02-29 09:29:00,1.48698,1.48707,1.48682,1.487,449300002.0
2008-02-29 09:30:00,1.48689,1.48718,1.48651,1.48678,669200002.0
2008-02-29 09:31:00,1.48678,1.48733,1.48675,1.48729,395400001.0
2008-02-29 09:32:00,1.48724,1.48724,1.48639,1.48658,336400000.0
2008-02-29 09:33:00,1.48648,1.4865,1.48626,1.48635,288400000.0
2008-02-29 09:34:00,1.48633,1.48653,1.48618,1.48638,459400001.0
2008-02-29 09:35:00,1.48633,1.48653,1.48616,1.48622,230200001.0
2008-02-29 09:36:00,1.48611,1.48635,1.48584,1.48584,414700001.0
2008-02-29 09:37:00,1.48589,1.48611,1.48582,1.48603,491900000.0
2008-02-29 09:38:00,1.48581,1.48599,1.48571,1.48571,418000000.0
2008-02-29 09:39:00,1.48575,1.48605,1.48564,1.48601,388600000.0
2008-02-29 09:40:00,1.48608,1.48652,1.48606,1.48619,417700000.0
2008-02-29 09:41:00,1.4861,1.48637,1.48601,1.48637,460300000.0
2008-02-29 09:42:00,1.48626,1.48626,1.48574,1.48603,429100000.0
2008-02-29 09:43:00,1.48617,1.48648,1.48602,1.48648,357500000.0
2008-02-29 09:44:00,1.48664,1.487,1.48645,1.48668,404100000.0
2008-02-29 09:45:00,1.48696,1.48728,1.48668,1.48671,594300003.0
2008-02-29 09:46:00,1.48663,1.48663,1.48593,1.48618,309900000.0
2008-02-29 09:47:00,1.48609,1.48609,1.48509,1.48521,377300000.0
2008-02-29 09:48:00,1.48512,1.48545,1.48498,1.48513,303200001.0
2008-02-29 09:49:00,1.48529,1.48555,1.48506,1.48506,501600000.0
2008-02-29 09:50:00,1.48522,1.48719,1.4848,1.48719,426800001.0
2008-02-29 09:51:00,1.48733,1.48771,1.48715,1.48739,462300002.0
2008-02-29 09:52:00,1.4874,1.48753,1.48683,1.48692,452900000.0
2008-02-29 09:53:00,1.48675,1.48687,1.48655,1.4867,310700000.0
2008-02-29 09:54:00,1.48636,1.4869,1.48617,1.48668,571600002.0
2008-02-29 09:55:00,1.48654,1.48654,1.48594,1.48642,562700002.0
2008-02-29 09:56:00,1.48635,1.48635,1.48563,1.4858,353400001.0
2008-02-29 09:57:00,1.4856,1.48569,1.48542,1.48545,524500001.0
2008-02-29 09:58:00,1.48556,1.48616,1.48556,1.48579,691500001.0
2008-02-29 09:59:00,1.48561,1.48608,1.48551,1.48585,661200001.0
2008-02-29 10:00:00,1.48595,1.486,1.4857,1.48579,263200000.0
2008-02-29 10:01:00,1.48576,1.48623,1.48552,1.48615,672300000.0
2008-02-29 10:02:00,1.48612,1.48612,1.48552,1.48557,597200002.0
2008-02-29 10:03:00,1.48534,1.48567,1.48532,1.48567,388900000.0
2008-02-29 10:04:00,1.48561,1.48617,1.48545,1.48581,447500002.0
2008-02-29 10:05:00,1.48626,1.48678,1.48626,1.48652,389400001.0
2008-02-29 10:06:00,1.48663,1.48705,1.48636,1.48676,511800001.0
2008-02-29 10:07:00,1.48659,1.48659,1.48548,1.48548,565600001.0
2008-02-29 10:08:00,1.48526,1.48577,1.48525,1.48527,456100001.0
2008-02-29 10:09:00,1.48516,1.4856,1.48506,1.4856,564700000.0
2008-02-29 10:10:00,1.48533,1.48534,1.48491,1.48508,329800000.0
2008-02-29 10:11:00,1.48501,1.48501,1.48479,1.48491,362300001.0
2008-02-29 10:12:00,1.48469,1.48492,1.48467,1.48488,516800000.0
2008-02-29 10:13:00,1.48472,1.48509,1.48472,1.485,437300000.0
2008-02-29 10:14:00,1.48509,1.48537,1.48505,1.48532,529000003.0
2008-02-29 10:15:00,1.48541,1.48565,1.4851,1.48525,425700000.0
2008-02-29 10:16:00,1.48521,1.48523,1.485,1.48511,354700000.0
2008-02-29 10:17:00,1.48502,1.48502,1.48436,1.48441,346600001.0
2008-02-29 10:18:00,1.4845,1.4845,1.48411,1.48444,421700001.0
2008-02-29 10:19:00,1.4846,1.48474,1.48438,1.48448,346800000.0
2008-02-29 10:20:00,1.48455,1.48464,1.48435,1.4845,528500001.0
2008-02-29 10:21:00,1.48428,1.48465,1.48421,1.48423,404200001.0
2008-02-29 10:22:00,1.48422,1.48435,1.48411,1.48419,333400000.0
2008-02-29 10:23:00,1.48415,1.48439,1.48409,1.48429,451300001.0
2008-02-29 10:24:00,1.48442,1.48458,1.48433,1.48438,377500001.0
2008-02-29 10:25:00,1.48443,1.4849,1.48443,1.4849,391000001.0
2008-02-29 10:26:00,1.48487,1.48529,1.4845,1.48529,500400001.0
2008-02-29 10:27:00,1.4855,1.48555,1.48521,1.48534,461200001.0
2008-02-29 10:28:00,1.48535,1.48549,1.4851,1.48549,655900004.0
2008-02-29 10:29:00,1.48548,1.48585,1.48534,1.48544,521300001.0
2008-02-29 10:30:00,1.48543,1.48603,1.48528,1.48591,712500001.0
2008-02-29 10:31:00,1.48606,1.48639,1.48595,1.4863,522500000.0
2008-02-29 10:32:00,1.48662,1.48753,1.48658,1.48753,531600000.0
2008-02-29 10:33:00,1.48752,1.48752,1.48597,1.48613,438800000.0
2008-02-29 10:34:00,1.48601,1.48659,1.48601,1.48642,358200000.0
2008-02-29 10:35:00,1.48631,1.48631,1.48485,1.48522,503200001.0
2008-02-29 10:36:00,1.48441,1.4849,1.48434,1.48456,474000000.0
2008-02-29 10:37:00,1.48459,1.48466,1.48434,1.48466,548300003.0
2008-02-29 10:38:00,1.48449,1.48459,1.48428,1.48428,396800000.0
2008-02-29 10:39:00,1.48442,1.48455,1.48422,1.48433,383500000.0
2008-02-29 10:40:00,1.48419,1.48419,1.48363,1.48404,366500002.0
2008-02-29 10:41:00,1.48406,1.48406,1.48361,1.48382,649500000.0
2008-02-29 10:42:00,1.48385,1.48401,1.48378,1.48394,421900002.0
2008-02-29 10:43:00,1.48403,1.48408,1.48375,1.48383,403900000.0
2008-02-29 10:44:00,1.48418,1.48449,1.48384,1.48384,517500000.0
2008-02-29 10:45:00,1.48383,1.48416,1.48377,1.48408,462400000.0
2008-02-29 10:46:00,1.48412,1.48431,1.484,1.48424,288000000.0
2008-02-29 10:47:00,1.48436,1.48473,1.4843,1.48458,369000000.0
2008-02-29 10:48:00,1.48465,1.48556,1.48411,1.48556,571000001.0
2008-02-29 10:49:00,1.48565,1.48596,1.48549,1.4859,411000000.0
2008-02-29 10:50:00,1.48602,1.48646,1.48601,1.48625,496800001.0
2008-02-29 10:51:00,1.48609,1.48652,1.48587,1.48612,510000003.0
2008-02-29 10:52:00,1.48603,1.48607,1.48577,1.48585,265200000.0
2008-02-29 10:53:00,1.48583,1.48604,1.48568,1.48568,393000002.0
2008-02-29 10:54:00,1.48596,1.48618,1.48592,1.48601,399400000.0
2008-02-29 10:55:00,1.48605,1.48609,1.48575,1.48585,498300001.0
2008-02-29 10:56:00,1.48569,1.48611,1.48509,1.48566,466800002.0
2008-02-29 10:57:00,1.48563,1.48581,1.4853,1.48532,364100001.0
2008-02-29 10:58:00,1.48538,1.48651,1.48538,1.48613,419600000.0
2008-02-29 10:59:00,1.48614,1.48672,1.48587,1.48631,788200001.0
2008-02-29 11:00:00,1.48607,1.48622,1.48556,1.48556,465200000.0
2008-02-29 11:01:00,1.48551,1.4857,1.48532,1.48532,504500000.0
2008-02-29 11:02:00,1.48489,1.48524,1.48457,1.4851,516800002.0
2008-02-29 11:03:00,1.48508,1.48525,1.48449,1.48449,239400002.0
2008-02-29 11:04:00,1.48445,1.48469,1.48427,1.48463,524200000.0
2008-02-29 11:05:00,1.4846,1.48495,1.48455,1.48459,499500000.0
2008-02-29 11:06:00,1.48453,1.4846,1.48403,1.48425,587500001.0
2008-02-29 11:07:00,1.48427,1.48462,1.48419,1.48448,255800001.0
2008-02-29 11:08:00,1.4846,1.4848,1.48441,1.48444,464900001.0
2008-02-29 11:09:00,1.48425,1.48449,1.48412,1.48437,368100001.0
2008-02-29 11:10:00,1.48463,1.48487,1.48461,1.4848,549500001.0
2008-02-29 11:11:00,1.48475,1.48494,1.48453,1.48469,488300000.0
2008-02-29 11:12:00,1.48465,1.48491,1.48457,1.48491,466000000.0
2008-02-29 11:13:00,1.48461,1.48466,1.48431,1.48448,419400001.0
2008-02-29 11:14:00,1.48437,1.48454,1.48416,1.48437,458600003.0
2008-02-29 11:15:00,1.48444,1.48463,1.48432,1.48462,499800003.0
2008-02-29 11:16:00,1.48484,1.48501,1.48467,1.48501,418000000.0
2008-02-29 11:17:00,1.4851,1.48545,1.48505,1.48532,369300000.0
2008-02-29 11:18:00,1.48557,1.48595,1.48549,1.48549,365800000.0
2008-02-29 11:19:00,1.48536,1.48551,1.48516,1.48523,371100000.0
2008-02-29 11:20:00,1.4852,1.4856,1.48516,1.48521,559600000.0
2008-02-29 11:21:00,1.48525,1.4854,1.48488,1.48498,577399999.0
2008-02-29 11:22:00,1.48509,1.48542,1.48498,1.48507,546500001.0
2008-02-29 11:23:00,1.48499,1.48513,1.48468,1.48513,482200000.0
2008-02-29 11:24:00,1.48486,1.48497,1.48469,1.48483,441700002.0
2008-02-29 11:25:00,1.48486,1.48494,1.48471,1.48494,404500001.0
2008-02-29 11:26:00,1.48492,1.4856,1.48492,1.4854,454600002.0
2008-02-29 11:27:00,1.48547,1.48553,1.48502,1.48517,539300000.0
2008-02-29 11:28:00,1.48498,1.48513,1.48469,1.48482,378400001.0
2008-02-29 11:29:00,1.48499,1.48504,1.48475,1.48504,560699999.0
2008-02-29 11:30:00,1.48505,1.48508,1.48482,1.48491,455799999.0
2008-02-29 11:31:00,1.48485,1.48514,1.4847,1.48493,591500001.0
2008-02-29 11:32:00,1.48492,1.4852,1.48483,1.48501,454000001.0
2008-02-29 11:33:00,1.48483,1.48491,1.48463,1.48486,465300001.0
2008-02-29 11:34:00,1.48476,1.48513,1.48467,1.48482,621200001.0
2008-02-29 11:35:00,1.48514,1.48514,1.48465,1.48474,487800003.0
2008-02-29 11:36:00,1.48468,1.48494,1.4843,1.48494,478000001.0
2008-02-29 11:37:00,1.48494,1.48526,1.48494,1.48511,433000000.0
2008-02-29 11:38:00,1.48529,1.48546,1.48521,1.48534,501100002.0
2008-02-29 11:39:00,1.4855,1.48585,1.48545,1.4855,670700000.0
2008-02-29 11:40:00,1.48562,1.48578,1.48537,1.48578,630300001.0
2008-02-29 11:41:00,1.4856,1.48592,1.4854,1.48548,798000001.0
2008-02-29 11:42:00,1.48548,1.48562,1.48523,1.48552,658200001.0
2008-02-29 11:43:00,1.4855,1.48556,1.48518,1.48518,637300001.0
2008-02-29 11:44:00,1.48509,1.48543,1.48502,1.48521,627000000.0
2008-02-29 11:45:00,1.48517,1.48563,1.48515,1.48549,635500000.0
2008-02-29 11:46:00,1.48551,1.48559,1.48536,1.48544,527900000.0
2008-02-29 11:47:00,1.48546,1.48563,1.48529,1.48555,384700001.0
2008-02-29 11:48:00,1.48557,1.486,1.48545,1.48557,549800000.0
2008-02-29 11:49:00,1.48557,1.48582,1.48549,1.48554,470800002.0
2008-02-29 11:50:00,1.48544,1.48555,1.48511,1.48555,352800002.0
2008-02-29 11:51:00,1.48558,1.4859,1.48547,1.48575,170300000.0
2008-02-29 11:52:00,1.4858,1.48598,1.48574,1.4859,209400000.0
2008-02-29 11:53:00,1.48579,1.4865,1.48575,1.48629,162100000.0
2008-02-29 11:54:00,1.48668,1.48745,1.48668,1.48734,366600001.0
2008-02-29 11:55:00,1.48747,1.48814,1.48738,1.48796,517600000.0
2008-02-29 11:56:00,1.48782,1.48782,1.48695,1.48695,381200000.0
2008-02-29 11:57:00,1.48701,1.48731,1.48686,1.48709,481400000.0
2008-02-29 11:58:00,1.48701,1.48701,1.4857,1.48645,433100000.0
2008-02-29 11:59:00,1.48648,1.48692,1.48634,1.48652,441200002.0
2008-02-29 12:00:00,1.48652,1.4866,1.48616,1.48651,484600001.0
2008-02-29 12:01:00,1.4867,1.48704,1.48666,1.4869,415800000.0
2008-02-29 12:02:00,1.48701,1.48711,1.48688,1.4871,348000000.0
2008-02-29 12:03:00,1.48745,1.48757,1.48712,1.48757,384700002.0
2008-02-29 12:04:00,1.48741,1.48757,1.48717,1.48749,382200000.0
2008-02-29 12:05:00,1.4875,1.48759,1.48732,1.4874,353700000.0
2008-02-29 12:06:00,1.48733,1.48764,1.48727,1.48736,477900004.0
2008-02-29 12:07:00,1.48749,1.48791,1.48749,1.4878,371700000.0
2008-02-29 12:08:00,1.48784,1.48808,1.48736,1.48755,495900001.0
2008-02-29 12:09:00,1.48763,1.48797,1.48756,1.48796,387400001.0
2008-02-29 12:10:00,1.48804,1.48818,1.48787,1.48808,314600000.0
2008-02-29 12:11:00,1.488,1.488,1.48748,1.48757,223100000.0
2008-02-29 12:12:00,1.48747,1.48762,1.4873,1.48751,247300000.0
2008-02-29 12:13:00,1.48723,1.48758,1.48659,1.48751,522200002.0
2008-02-29 12:14:00,1.48767,1.48803,1.48764,1.48796,574600001.0
2008-02-29 12:15:00,1.48767,1.48781,1.48746,1.48748,323200001.0
2008-02-29 12:16:00,1.48731,1.48756,1.48729,1.48755,335300001.0
2008-02-29 12:17:00,1.48766,1.48775,1.48763,1.48773,215300000.0
2008-02-29 12:18:00,1.48785,1.48793,1.48763,1.4879,277100000.0
2008-02-29 12:19:00,1.48787,1.48787,1.48756,1.48764,377700000.0
2008-02-29 12:20:00,1.4877,1.48786,1.48758,1.48782,459600001.0
2008-02-29 12:21:00,1.48782,1.48798,1.4877,1.48793,485900000.0
2008-02-29 12:22:00,1.48798,1.48819,1.48788,1.48803,362700003.0
2008-02-29 12:23:00,1.48787,1.48799,1.48761,1.48776,377500000.0
2008-02-29 12:24:00,1.48754,1.48804,1.48754,1.48799,579400000.0
2008-02-29 12:25:00,1.48799,1.48808,1.48772,1.48784,422000001.0
2008-02-29 12:26:00,1.48757,1.48764,1.487,1.48737,443000000.0
2008-02-29 12:27:00,1.48727,1.48748,1.48687,1.4872,431200001.0
2008-02-29 12:28:00,1.48696,1.48723,1.48677,1.48723,472700000.0
2008-02-29 12:29:00,1.48734,1.48767,1.48719,1.48755,615700001.0
2008-02-29 12:30:00,1.48755,1.48784,1.48753,1.48773,569500000.0
2008-02-29 12:31:00,1.48767,1.48777,1.48741,1.4875,674100001.0
2008-02-29 12:32:00,1.48756,1.48782,1.48736,1.48736,624700000.0
2008-02-29 12:33:00,1.48712,1.48735,1.48691,1.48708,692600006.0
2008-02-29 12:34:00,1.48724,1.48796,1.48724,1.48751,501900000.0
2008-02-29 12:35:00,1.48759,1.48797,1.48759,1.4879,558500000.0
2008-02-29 12:36:00,1.48779,1.48814,1.48759,1.48812,420300001.0
2008-02-29 12:37:00,1.4883,1.48846,1.48816,1.48846,523200001.0
2008-02-29 12:38:00,1.48854,1.48857,1.48825,1.48825,746700000.0
2008-02-29 12:39:00,1.48831,1.4884,1.48815,1.48833,416200001.0
2008-02-29 12:40:00,1.48839,1.48862,1.48832,1.48862,488600002.0
2008-02-29 12:41:00,1.48865,1.48886,1.48862,1.48879,237000000.0
2008-02-29 12:42:00,1.48879,1.48894,1.4887,1.48887,352800000.0
2008-02-29 12:43:00,1.48888,1.48895,1.48854,1.48856,492200000.0
2008-02-29 12:44:00,1.48845,1.48854,1.48788,1.48804,429599999.0
2008-02-29 12:45:00,1.488,1.4882,1.48769,1.48816,462600001.0
2008-02-29 12:46:00,1.4882,1.48846,1.48817,1.48834,443200001.0
2008-02-29 12:47:00,1.48833,1.48846,1.48823,1.48834,387500002.0
2008-02-29 12:48:00,1.48849,1.48874,1.48835,1.48871,420800000.0
2008-02-29 12:49:00,1.48886,1.48896,1.48858,1.48885,499100003.0
2008-02-29 12:50:00,1.48889,1.48911,1.48877,1.48898,499200000.0
2008-02-29 12:51:00,1.48883,1.48883,1.48825,1.48829,382600002.0
2008-02-29 12:52:00,1.48845,1.48874,1.48833,1.48869,321800001.0
2008-02-29 12:53:00,1.48875,1.48917,1.48875,1.489,288300000.0
2008-02-29 12:54:00,1.489,1.48929,1.48897,1.48916,409800002.0
2008-02-29 12:55:00,1.48909,1.48915,1.48872,1.48872,418100002.0
2008-02-29 12:56:00,1.48866,1.4888,1.48818,1.48827,437100000.0
2008-02-29 12:57:00,1.48813,1.48889,1.48813,1.48875,513400001.0
2008-02-29 12:58:00,1.48878,1.48886,1.48864,1.48873,314300000.0
2008-02-29 12:59:00,1.4887,1.48879,1.4885,1.48861,651000001.0
2008-02-29 13:00:00,1.48882,1.48891,1.4886,1.4886,213300001.0
2008-02-29 13:01:00,1.48837,1.4884,1.48748,1.48787,318800001.0
2008-02-29 13:02:00,1.48776,1.48798,1.48771,1.48798,329600000.0
2008-02-29 13:03:00,1.48826,1.48831,1.48747,1.48759,389700001.0
2008-02-29 13:04:00,1.48731,1.48751,1.4869,1.48728,242700001.0
2008-02-29 13:05:00,1.48728,1.48742,1.48672,1.48742,136800000.0
2008-02-29 13:06:00,1.48774,1.48811,1.48758,1.48758,387800002.0
2008-02-29 13:07:00,1.48768,1.48809,1.48737,1.48775,295000001.0
2008-02-29 13:08:00,1.48768,1.48807,1.48768,1.48791,205100000.0
2008-02-29 13:09:00,1.48775,1.48797,1.48754,1.48764,314600000.0
2008-02-29 13:10:00,1.48772,1.48786,1.48729,1.48729,140300000.0
2008-02-29 13:11:00,1.48745,1.48826,1.48745,1.48772,398100000.0
2008-02-29 13:12:00,1.48767,1.48772,1.48732,1.48759,268900001.0
2008-02-29 13:13:00,1.48756,1.48839,1.48722,1.48828,315100001.0
2008-02-29 13:14:00,1.48884,1.493,1.48884,1.49298,352600002.0
2008-02-29 13:15:00,1.49279,1.49328,1.49123,1.49156,455100000.0
2008-02-29 13:16:00,1.49155,1.49192,1.49152,1.49163,102200000.0
2008-02-29 13:17:00,1.49182,1.4919,1.49169,1.49176,115000001.0
2008-02-29 13:18:00,1.4918,1.4918,1.49141,1.49148,278600000.0
2008-02-29 13:19:00,1.49154,1.49191,1.49112,1.49191,363400003.0
2008-02-29 13:20:00,1.49204,1.49253,1.49146,1.49248,200200001.0
2008-02-29 13:21:00,1.49269,1.49423,1.49248,1.49405,135700000.0
2008-02-29 13:22:00,1.49426,1.495,1.49426,1.4947,234400000.0
2008-02-29 13:23:00,1.49443,1.49502,1.49419,1.49461,269300000.0
2008-02-29 13:24:00,1.49459,1.49475,1.49396,1.49431,238400000.0
2008-02-29 13:25:00,1.49339,1.49416,1.49323,1.49381,159200000.0
2008-02-29 13:26:00,1.49386,1.49401,1.49369,1.49392,184300001.0
2008-02-29 13:27:00,1.49393,1.49402,1.4934,1.49346,309400000.0
2008-02-29 13:28:00,1.49319,1.49343,1.49252,1.49255,525000001.0
2008-02-29 13:29:00,1.49229,1.49271,1.49177,1.49177,685100001.0
2008-02-29 13:30:00,1.49159,1.49159,1.49086,1.49133,531100000.0
2008-02-29 13:31:00,1.4911,1.4911,1.49007,1.49046,557500003.0
2008-02-29 13:32:00,1.49059,1.49098,1.49059,1.49072,304099999.0
2008-02-29 13:33:00,1.49086,1.49098,1.49044,1.49064,389100000.0
2008-02-29 13:34:00,1.49027,1.49031,1.48975,1.48977,357400001.0
2008-02-29 13:35:00,1.48969,1.48969,1.48926,1.48952,389400001.0
2008-02-29 13:36:00,1.4897,1.49012,1.4896,1.48978,457900002.0
2008-02-29 13:37:00,1.49011,1.49024,1.48993,1.49006,530900004.0
2008-02-29 13:38:00,1.48996,1.48996,1.48868,1.48908,382800001.0
2008-02-29 13:39:00,1.4892,1.48965,1.48916,1.48961,251899999.0
2008-02-29 13:40:00,1.48955,1.49016,1.48952,1.48972,393900000.0
2008-02-29 13:41:00,1.4899,1.49059,1.48972,1.49054,194800000.0
2008-02-29 13:42:00,1.49062,1.49122,1.48996,1.49122,168400000.0
2008-02-29 13:43:00,1.4912,1.49132,1.49109,1.49111,115000000.0
2008-02-29 13:44:00,1.49172,1.492,1.49159,1.49196,250600001.0
2008-02-29 13:45:00,1.49194,1.49215,1.49156,1.49156,455700000.0
2008-02-29 13:46:00,1.49148,1.49163,1.49134,1.49159,492400001.0
2008-02-29 13:47:00,1.49149,1.49176,1.49104,1.49125,573700000.0
2008-02-29 13:48:00,1.49111,1.49115,1.49092,1.491,186300000.0
2008-02-29 13:49:00,1.49103,1.49112,1.49092,1.49112,210100001.0
2008-02-29 13:50:00,1.49106,1.49106,1.49067,1.49073,280800000.0
2008-02-29 13:51:00,1.49086,1.49132,1.49068,1.49132,317300000.0
2008-02-29 13:52:00,1.49144,1.49153,1.49121,1.49127,426700000.0
2008-02-29 13:53:00,1.4912,1.4912,1.49062,1.49062,534800000.0
2008-02-29 13:54:00,1.49075,1.49149,1.49075,1.49134,378400000.0
2008-02-29 13:55:00,1.49139,1.49139,1.4909,1.49095,333300001.0
2008-02-29 13:56:00,1.49096,1.49128,1.49078,1.4911,382900001.0
2008-02-29 13:57:00,1.49106,1.49111,1.49081,1.49094,353300001.0
2008-02-29 13:58:00,1.49085,1.4909,1.4907,1.49078,232800001.0
2008-02-29 13:59:00,1.49082,1.4912,1.49082,1.49094,443600002.0
2008-02-29 14:00:00,1.49073,1.4913,1.49073,1.49112,271600000.0
2008-02-29 14:01:00,1.49105,1.49105,1.49067,1.49077,383400000.0
2008-02-29 14:02:00,1.491,1.49101,1.4907,1.49095,290200000.0
2008-02-29 14:03:00,1.49091,1.49105,1.49063,1.49066,419000001.0
2008-02-29 14:04:00,1.49072,1.49096,1.49066,1.49071,401600001.0
2008-02-29 14:05:00,1.49068,1.49092,1.4906,1.49066,380100000.0
2008-02-29 14:06:00,1.49062,1.49062,1.49034,1.49047,337500001.0
2008-02-29 14:07:00,1.49063,1.49063,1.49033,1.49038,317800000.0
2008-02-29 14:08:00,1.49039,1.49048,1.48958,1.48972,339400000.0
2008-02-29 14:09:00,1.48948,1.48981,1.48948,1.48977,168899999.0
2008-02-29 14:10:00,1.48977,1.49,1.48974,1.48986,290500001.0
2008-02-29 14:11:00,1.48977,1.48993,1.48971,1.48982,133500000.0
2008-02-29 14:12:00,1.48961,1.48961,1.48916,1.48921,225100000.0
2008-02-29 14:13:00,1.48944,1.48968,1.48919,1.48935,144100000.0
2008-02-29 14:14:00,1.4893,1.48931,1.48912,1.48923,211300001.0
2008-02-29 14:15:00,1.48937,1.48954,1.48912,1.48927,332000000.0
2008-02-29 14:16:00,1.48925,1.48943,1.48919,1.48933,184200000.0
2008-02-29 14:17:00,1.48974,1.48974,1.48934,1.48946,686200001.0
2008-02-29 14:18:00,1.48945,1.48982,1.4892,1.48982,323600002.0
2008-02-29 14:19:00,1.49001,1.49038,1.49001,1.49037,381400000.0
2008-02-29 14:20:00,1.49018,1.49032,1.49008,1.49022,193000000.0
2008-02-29 14:21:00,1.49024,1.49069,1.49024,1.49032,354700000.0
2008-02-29 14:22:00,1.49032,1.4904,1.48975,1.49005,623300001.0
2008-02-29 14:23:00,1.49021,1.49055,1.4901,1.49048,131200001.0
2008-02-29 14:24:00,1.4907,1.4907,1.49025,1.49041,462300001.0
2008-02-29 14:25:00,1.49048,1.49061,1.49029,1.49029,600500003.0
2008-02-29 14:26:00,1.49037,1.49037,1.49004,1.49006,586600002.0
2008-02-29 14:27:00,1.49017,1.49017,1.48978,1.48992,411500000.0
2008-02-29 14:28:00,1.48974,1.4899,1.48942,1.48943,44600000.0
2008-02-29 14:29:00,1.48923,1.48923,1.48888,1.48913,37600000.0
2008-02-29 14:30:00,1.4887,1.48873,1.48818,1.48873,49200001.0
2008-02-29 14:31:00,1.48835,1.48867,1.48826,1.48826,45900000.0
2008-02-29 14:32:00,1.48832,1.48839,1.48819,1.48829,39600000.0
2008-02-29 14:33:00,1.48813,1.48836,1.48804,1.48832,64600001.0
2008-02-29 14:34:00,1.48851,1.48854,1.48812,1.48841,24300000.0
2008-02-29 14:35:00,1.48866,1.48872,1.48853,1.48853,18800000.0
2008-02-29 14:36:00,1.48863,1.48904,1.48849,1.48849,50800000.0
2008-02-29 14:37:00,1.48911,1.49095,1.48911,1.49077,42600000.0
2008-02-29 14:38:00,1.49059,1.49169,1.49032,1.49169,26600000.0
2008-02-29 14:39:00,1.49129,1.49187,1.49074,1.49128,35200000.0
2008-02-29 14:40:00,1.4907,1.49133,1.4903,1.49101,36400000.0
2008-02-29 14:41:00,1.49075,1.49142,1.49053,1.49113,53100001.0
2008-02-29 14:42:00,1.49079,1.49169,1.49031,1.49031,37600000.0
2008-02-29 14:43:00,1.49059,1.49148,1.49053,1.49053,55600000.0
2008-02-29 14:44:00,1.49028,1.49074,1.49001,1.49016,49700000.0
2008-02-29 14:45:00,1.49005,1.49086,1.48985,1.49041,73100000.0
2008-02-29 14:46:00,1.4906,1.49066,1.4904,1.49066,43300000.0
2008-02-29 14:47:00,1.49075,1.49166,1.49075,1.49149,31600000.0
2008-02-29 14:48:00,1.49139,1.4915,1.49127,1.49146,27600000.0
2008-02-29 14:49:00,1.4913,1.49157,1.49119,1.49141,29600000.0
2008-02-29 14:50:00,1.49152,1.49152,1.49108,1.49125,32800000.0
2008-02-29 14:51:00,1.49155,1.49155,1.49084,1.49095,31500000.0
2008-02-29 14:52:00,1.49095,1.4913,1.49095,1.49117,64800001.0
2008-02-29 14:53:00,1.49099,1.49101,1.49068,1.49068,24600000.0
2008-02-29 14:54:00,1.49065,1.49065,1.48998,1.49018,57600001.0
2008-02-29 14:55:00,1.4904,1.49077,1.49031,1.49059,27400000.0
2008-02-29 14:56:00,1.49092,1.491,1.4907,1.491,66399999.0
2008-02-29 14:57:00,1.49092,1.49158,1.49092,1.4915,38400000.0
2008-02-29 14:58:00,1.49171,1.49174,1.49144,1.4915,56300000.0
2008-02-29 14:59:00,1.49175,1.49203,1.49175,1.49191,48200000.0
2008-02-29 15:00:00,1.49191,1.49207,1.49137,1.49137,38200000.0
2008-02-29 15:01:00,1.49175,1.4919,1.49158,1.49181,29000000.0
2008-02-29 15:02:00,1.49177,1.49197,1.49157,1.49197,41400000.0
2008-02-29 15:03:00,1.49192,1.49192,1.49137,1.49137,39700000.0
2008-02-29 15:04:00,1.49145,1.49155,1.49115,1.49151,42000000.0
2008-02-29 15:05:00,1.49134,1.49134,1.49089,1.49111,24600000.0
2008-02-29 15:06:00,1.49116,1.49118,1.49077,1.49111,39400000.0
2008-02-29 15:07:00,1.49129,1.49129,1.49045,1.49058,51400000.0
2008-02-29 15:08:00,1.49036,1.49063,1.49036,1.49056,64900000.0
2008-02-29 15:09:00,1.4903,1.49042,1.49003,1.49004,33600000.0
2008-02-29 15:10:00,1.48988,1.49037,1.48982,1.49023,38000000.0
2008-02-29 15:11:00,1.49045,1.49066,1.49044,1.49044,35900000.0
2008-02-29 15:12:00,1.49053,1.49073,1.48999,1.48999,28800000.0
2008-02-29 15:13:00,1.49001,1.49001,1.48963,1.48974,38200000.0
2008-02-29 15:14:00,1.48957,1.48962,1.48912,1.48912,45800000.0
2008-02-29 15:15:00,1.48916,1.48937,1.48883,1.48921,34200000.0
2008-02-29 15:16:00,1.48914,1.48923,1.48908,1.48916,23200000.0
2008-02-29 15:17:00,1.48928,1.48928,1.48755,1.48766,36200000.0
2008-02-29 15:18:00,1.48761,1.48774,1.48648,1.48689,30600000.0
2008-02-29 15:19:00,1.48684,1.48684,1.48634,1.48634,50100001.0
2008-02-29 15:20:00,1.48582,1.48626,1.48551,1.48574,37200000.0
2008-02-29 15:21:00,1.48561,1.48582,1.48549,1.48562,22600000.0
2008-02-29 15:22:00,1.48561,1.48584,1.48536,1.48548,49400001.0
2008-02-29 15:23:00,1.4856,1.4856,1.4843,1.48437,28200000.0
2008-02-29 15:24:00,1.48463,1.48463,1.48324,1.48341,31400000.0
2008-02-29 15:25:00,1.48374,1.48397,1.48321,1.48321,18200000.0
2008-02-29 15:26:00,1.4831,1.48311,1.48267,1.48283,47699999.0
2008-02-29 15:27:00,1.48238,1.48314,1.48212,1.48212,37600000.0
2008-02-29 15:28:00,1.4822,1.4826,1.48138,1.48247,38800000.0
2008-02-29 15:29:00,1.48327,1.48386,1.48297,1.4831,35800000.0
2008-02-29 15:30:00,1.48364,1.48393,1.48309,1.48351,26200000.0
2008-02-29 15:31:00,1.48396,1.48519,1.48396,1.48509,37400000.0
2008-02-29 15:32:00,1.48555,1.48624,1.48551,1.48624,59000000.0
2008-02-29 15:33:00,1.48655,1.48684,1.4861,1.48627,34800000.0
2008-02-29 15:34:00,1.48592,1.48612,1.48555,1.48555,47200001.0
2008-02-29 15:35:00,1.48561,1.48592,1.48537,1.48538,66199999.0
2008-02-29 15:36:00,1.4858,1.48581,1.48525,1.48541,68300000.0
2008-02-29 15:37:00,1.48566,1.48588,1.4853,1.48588,35200000.0
2008-02-29 15:38:00,1.48581,1.48594,1.48558,1.48569,31400000.0
2008-02-29 15:39:00,1.48575,1.4861,1.48572,1.48602,33000000.0
2008-02-29 15:40:00,1.48628,1.48636,1.48581,1.48589,23400000.0
2008-02-29 15:41:00,1.48586,1.48586,1.48459,1.48492,29600000.0
2008-02-29 15:42:00,1.48489,1.48503,1.48424,1.48445,28800000.0
2008-02-29 15:43:00,1.4845,1.4845,1.48324,1.48324,42000000.0
2008-02-29 15:44:00,1.48358,1.48374,1.48307,1.48325,23700000.0
2008-02-29 15:45:00,1.48297,1.4834,1.4826,1.4826,47300000.0
2008-02-29 15:46:00,1.48236,1.48238,1.48209,1.48218,31400000.0
2008-02-29 15:47:00,1.48236,1.48258,1.48215,1.48258,44600000.0
2008-02-29 15:48:00,1.48241,1.48264,1.48209,1.48243,37300000.0
2008-02-29 15:49:00,1.48237,1.48322,1.48237,1.48307,38400000.0
2008-02-29 15:50:00,1.48263,1.48263,1.48223,1.48231,25800000.0
2008-02-29 15:51:00,1.48224,1.48234,1.4821,1.48228,20600000.0
2008-02-29 15:52:00,1.48232,1.4824,1.48213,1.48229,42200000.0
2008-02-29 15:53:00,1.48223,1.48249,1.48222,1.48233,49500000.0
2008-02-29 15:54:00,1.48203,1.48203,1.48136,1.48149,29400000.0
2008-02-29 15:55:00,1.48122,1.48167,1.48108,1.48135,40200000.0
2008-02-29 15:56:00,1.48117,1.48182,1.48117,1.4818,35200000.0
2008-02-29 15:57:00,1.48194,1.48238,1.48194,1.48228,20800000.0
2008-02-29 15:58:00,1.48232,1.48232,1.48197,1.48197,21900000.0
2008-02-29 15:59:00,1.48187,1.48202,1.48178,1.48192,35200000.0
2008-02-29 16:00:00,1.48212,1.48249,1.48211,1.48249,27200000.0
2008-02-29 16:01:00,1.48249,1.48282,1.48248,1.48264,26300000.0
2008-02-29 16:02:00,1.48267,1.48293,1.48259,1.4827,26200000.0
2008-02-29 16:03:00,1.48251,1.48278,1.48247,1.4827,26600000.0
2008-02-29 16:04:00,1.48267,1.48267,1.48217,1.48238,32600000.0
2008-02-29 16:05:00,1.4827,1.48318,1.4827,1.48316,30800000.0
2008-02-29 16:06:00,1.48333,1.4836,1.48325,1.48337,31400000.0
2008-02-29 16:07:00,1.48334,1.48344,1.48282,1.48285,47400000.0
2008-02-29 16:08:00,1.48296,1.48304,1.48286,1.483,37400000.0
2008-02-29 16:09:00,1.48288,1.48326,1.48284,1.48305,44400000.0
2008-02-29 16:10:00,1.48321,1.48365,1.48321,1.48365,35900000.0
2008-02-29 16:11:00,1.48357,1.48382,1.48348,1.48353,30600000.0
2008-02-29 16:12:00,1.48356,1.48378,1.48353,1.48378,53800001.0
2008-02-29 16:13:00,1.48411,1.48464,1.48411,1.48456,28200000.0
2008-02-29 16:14:00,1.48453,1.48502,1.48426,1.48502,52800000.0
2008-02-29 16:15:00,1.48484,1.48493,1.48476,1.48482,31800000.0
2008-02-29 16:16:00,1.48463,1.48476,1.48435,1.48442,21000000.0
2008-02-29 16:17:00,1.4843,1.48498,1.48429,1.48498,25600000.0
2008-02-29 16:18:00,1.48546,1.48546,1.48506,1.48506,45700000.0
2008-02-29 16:19:00,1.48497,1.48497,1.48461,1.48476,41200000.0
2008-02-29 16:20:00,1.4846,1.48477,1.48456,1.48474,44200000.0
2008-02-29 16:21:00,1.48488,1.48512,1.48488,1.4851,34000000.0
2008-02-29 16:22:00,1.48521,1.48589,1.48521,1.48551,38800000.0
2008-02-29 16:23:00,1.48539,1.48539,1.48434,1.48448,39600000.0
2008-02-29 16:24:00,1.48476,1.48518,1.48476,1.48509,20200000.0
2008-02-29 16:25:00,1.48531,1.48531,1.48448,1.48458,29800000.0
2008-02-29 16:26:00,1.48493,1.48522,1.48477,1.48522,50100000.0
2008-02-29 16:27:00,1.48497,1.48523,1.48492,1.48493,37800000.0
2008-02-29 16:28:00,1.48498,1.48498,1.48419,1.48443,42000000.0
2008-02-29 16:29:00,1.48428,1.48428,1.48384,1.484,36400000.0
2008-02-29 16:30:00,1.48401,1.48401,1.48345,1.48348,47300000.0
2008-02-29 16:31:00,1.48365,1.48447,1.48365,1.48447,29400000.0
2008-02-29 16:32:00,1.48459,1.48459,1.48402,1.48445,38000000.0
2008-02-29 16:33:00,1.48443,1.48443,1.48387,1.48403,39000000.0
2008-02-29 16:34:00,1.48434,1.48472,1.48417,1.48472,42000000.0
2008-02-29 16:35:00,1.48478,1.48481,1.4844,1.48481,50300000.0
2008-02-29 16:36:00,1.48469,1.48501,1.48453,1.48486,24100000.0
2008-02-29 16:37:00,1.48472,1.485,1.48442,1.48486,43600000.0
2008-02-29 16:38:00,1.48493,1.48512,1.4846,1.48486,53200000.0
2008-02-29 16:39:00,1.4851,1.4851,1.4838,1.4838,31500000.0
2008-02-29 16:40:00,1.48401,1.48421,1.48398,1.48412,26800000.0
2008-02-29 16:41:00,1.48419,1.48437,1.48369,1.48427,22600000.0
2008-02-29 16:42:00,1.48458,1.48495,1.48458,1.48488,48500000.0
2008-02-29 16:43:00,1.48488,1.48508,1.4848,1.48501,44300000.0
2008-02-29 16:44:00,1.48512,1.48523,1.48467,1.48519,30200000.0
2008-02-29 16:45:00,1.48524,1.48524,1.48496,1.48502,36800000.0
2008-02-29 16:46:00,1.48485,1.48518,1.48472,1.48494,40000000.0
2008-02-29 16:47:00,1.4851,1.4854,1.4851,1.48514,39900000.0
2008-02-29 16:48:00,1.48524,1.48605,1.48501,1.48591,35900000.0
2008-02-29 16:49:00,1.48604,1.48678,1.48604,1.48658,29800000.0
2008-02-29 16:50:00,1.4866,1.48665,1.48622,1.48644,38200000.0
2008-02-29 16:51:00,1.48622,1.48622,1.48567,1.48567,27500000.0
2008-02-29 16:52:00,1.48546,1.48546,1.48473,1.48511,31600000.0
2008-02-29 16:53:00,1.4852,1.48539,1.485,1.48535,33000000.0
2008-02-29 16:54:00,1.48531,1.48531,1.48452,1.48465,32800000.0
2008-02-29 16:55:00,1.48456,1.48475,1.4842,1.4844,28200000.0
2008-02-29 16:56:00,1.48427,1.4844,1.48386,1.48394,38000000.0
2008-02-29 16:57:00,1.48392,1.48422,1.48382,1.48395,25600000.0
2008-02-29 16:58:00,1.48386,1.48399,1.48336,1.48336,26600000.0
2008-02-29 16:59:00,1.48347,1.48385,1.48331,1.48361,32100000.0
2008-02-29 17:00:00,1.48369,1.48375,1.48321,1.48361,35200000.0
2008-02-29 17:01:00,1.48348,1.48375,1.48341,1.48341,46600000.0
2008-02-29 17:02:00,1.48363,1.48394,1.48363,1.48389,34200000.0
2008-02-29 17:03:00,1.48402,1.48402,1.48333,1.48333,40600000.0
2008-02-29 17:04:00,1.48322,1.48387,1.48306,1.48374,23200000.0
2008-02-29 17:05:00,1.48374,1.48374,1.48302,1.48352,32600000.0
2008-02-29 17:06:00,1.48352,1.48439,1.48352,1.48416,27600000.0
2008-02-29 17:07:00,1.48418,1.48486,1.484,1.48485,45900000.0
2008-02-29 17:08:00,1.4847,1.48482,1.48446,1.48482,54300000.0
2008-02-29 17:09:00,1.48467,1.48482,1.48447,1.48482,27600000.0
2008-02-29 17:10:00,1.48446,1.48473,1.48423,1.48457,25200000.0
2008-02-29 17:11:00,1.48471,1.48487,1.48427,1.48487,30400000.0
2008-02-29 17:12:00,1.4853,1.48564,1.48527,1.48564,30200000.0
2008-02-29 17:13:00,1.48566,1.48577,1.48518,1.48531,26800000.0
2008-02-29 17:14:00,1.4849,1.48559,1.4849,1.48532,43900000.0
2008-02-29 17:15:00,1.48551,1.48618,1.48536,1.48564,31800000.0
2008-02-29 17:16:00,1.48555,1.48555,1.48449,1.48449,25200000.0
2008-02-29 17:17:00,1.48464,1.485,1.48445,1.48484,44300000.0
2008-02-29 17:18:00,1.48519,1.48531,1.48468,1.48526,51600001.0
2008-02-29 17:19:00,1.48494,1.4853,1.48493,1.48496,22200000.0
2008-02-29 17:20:00,1.48469,1.48513,1.48447,1.48447,33500000.0
2008-02-29 17:21:00,1.48518,1.48567,1.48476,1.48524,39600000.0
2008-02-29 17:22:00,1.48507,1.48507,1.48449,1.48481,31800000.0
2008-02-29 17:23:00,1.48481,1.48532,1.48481,1.48496,36000001.0
2008-02-29 17:24:00,1.48486,1.48495,1.48474,1.48495,29400000.0
2008-02-29 17:25:00,1.48478,1.48533,1.4847,1.48533,42200000.0
2008-02-29 17:26:00,1.48523,1.48526,1.48485,1.485,23600000.0
2008-02-29 17:27:00,1.48522,1.48533,1.48504,1.48504,31200000.0
2008-02-29 17:28:00,1.48535,1.48561,1.48525,1.48548,45000000.0
2008-02-29 17:29:00,1.48565,1.48593,1.48536,1.48573,43400000.0
2008-02-29 17:30:00,1.48602,1.48627,1.48547,1.48592,41800000.0
2008-02-29 17:31:00,1.48588,1.48609,1.48576,1.48576,24200000.0
2008-02-29 17:32:00,1.48556,1.48588,1.48556,1.48577,33000000.0
2008-02-29 17:33:00,1.48572,1.48585,1.48565,1.48566,44800000.0
2008-02-29 17:34:00,1.4853,1.4853,1.48506,1.48529,45600000.0
2008-02-29 17:35:00,1.48556,1.48566,1.48543,1.48564,29600000.0
2008-02-29 17:36:00,1.48556,1.48574,1.48521,1.48521,44200000.0
2008-02-29 17:37:00,1.48509,1.48512,1.48404,1.48485,56400000.0
2008-02-29 17:38:00,1.48473,1.48533,1.48456,1.48498,37800000.0
2008-02-29 17:39:00,1.48529,1.48538,1.4845,1.4845,49400001.0
2008-02-29 17:40:00,1.48431,1.4847,1.48399,1.4847,37500000.0
2008-02-29 17:41:00,1.48479,1.48479,1.48412,1.48412,44800000.0
2008-02-29 17:42:00,1.48401,1.48474,1.48387,1.48439,37600000.0
2008-02-29 17:43:00,1.48436,1.48488,1.48392,1.48488,49200000.0
2008-02-29 17:44:00,1.48505,1.48509,1.48483,1.48485,31200000.0
2008-02-29 17:45:00,1.48528,1.48546,1.48509,1.48527,30600000.0
2008-02-29 17:46:00,1.48556,1.48599,1.48513,1.48599,55400000.0
2008-02-29 17:47:00,1.48606,1.48611,1.48566,1.48566,31200000.0
2008-02-29 17:48:00,1.48574,1.48648,1.48563,1.48648,42400000.0
2008-02-29 17:49:00,1.4868,1.48705,1.48649,1.48654,36400000.0
2008-02-29 17:50:00,1.48652,1.48657,1.4862,1.48639,31200000.0
2008-02-29 17:51:00,1.48639,1.48655,1.48619,1.4863,35000000.0
2008-02-29 17:52:00,1.48615,1.48615,1.48573,1.48579,30200000.0
2008-02-29 17:53:00,1.48598,1.48673,1.48598,1.48644,25800000.0
2008-02-29 17:54:00,1.48641,1.48668,1.48596,1.48662,31800000.0
2008-02-29 17:55:00,1.48659,1.48733,1.48655,1.48733,36400000.0
2008-02-29 17:56:00,1.48717,1.48733,1.48704,1.48711,21000000.0
2008-02-29 17:57:00,1.48693,1.48699,1.48671,1.48671,31200000.0
2008-02-29 17:58:00,1.48691,1.48721,1.48638,1.48721,38800000.0
2008-02-29 17:59:00,1.48664,1.48694,1.48614,1.48614,52400000.0
2008-02-29 18:00:00,1.4856,1.4871,1.48511,1.48691,34800000.0
2008-02-29 18:01:00,1.48696,1.48696,1.48574,1.48586,40000000.0
2008-02-29 18:02:00,1.48606,1.48658,1.48601,1.48616,52200000.0
2008-02-29 18:03:00,1.48619,1.48716,1.48619,1.48692,37400000.0
2008-02-29 18:04:00,1.48728,1.48805,1.48713,1.48748,31800000.0
2008-02-29 18:05:00,1.48726,1.48753,1.48684,1.48753,29800000.0
2008-02-29 18:06:00,1.48747,1.48756,1.48485,1.48485,54400000.0
2008-02-29 18:07:00,1.48528,1.48549,1.48506,1.48549,43800000.0
2008-02-29 18:08:00,1.48583,1.48603,1.48562,1.48596,50700000.0
2008-02-29 18:09:00,1.48614,1.48633,1.4859,1.4861,42600000.0
2008-02-29 18:10:00,1.48605,1.48681,1.48598,1.48679,35400000.0
2008-02-29 18:11:00,1.48688,1.48689,1.48669,1.48676,38900000.0
2008-02-29 18:12:00,1.48669,1.48682,1.48633,1.48633,26100000.0
2008-02-29 18:13:00,1.4864,1.48655,1.48626,1.48646,48100000.0
2008-02-29 18:14:00,1.48608,1.48678,1.48608,1.48617,33200000.0
2008-02-29 18:15:00,1.486,1.48601,1.4858,1.48597,33800000.0
2008-02-29 18:16:00,1.48612,1.48619,1.48589,1.48601,23000000.0
2008-02-29 18:17:00,1.48617,1.48638,1.48587,1.48587,43800000.0
2008-02-29 18:18:00,1.486,1.48616,1.48573,1.48591,32600000.0
2008-02-29 18:19:00,1.48588,1.48608,1.48583,1.48588,28800000.0
2008-02-29 18:20:00,1.48599,1.48628,1.48599,1.48605,18000000.0
2008-02-29 18:21:00,1.48594,1.48633,1.48573,1.48627,35800001.0
2008-02-29 18:22:00,1.48635,1.48792,1.48626,1.48792,30600000.0
2008-02-29 18:23:00,1.48789,1.48807,1.48735,1.4878,23000000.0
2008-02-29 18:24:00,1.48766,1.48807,1.48766,1.48784,47400000.0
2008-02-29 18:25:00,1.48795,1.48799,1.4873,1.48761,35600000.0
2008-02-29 18:26:00,1.48751,1.48776,1.48744,1.48753,30200000.0
2008-02-29 18:27:00,1.48744,1.48744,1.48687,1.48694,36900000.0
2008-02-29 18:28:00,1.48662,1.4869,1.48648,1.48649,44100000.0
2008-02-29 18:29:00,1.4863,1.48639,1.48609,1.48614,22600000.0
2008-02-29 18:30:00,1.48621,1.4863,1.48598,1.48621,36500000.0
2008-02-29 18:31:00,1.48633,1.48658,1.48629,1.48639,33000000.0
2008-02-29 18:32:00,1.48635,1.48635,1.48589,1.48612,34600000.0
2008-02-29 18:33:00,1.48646,1.48663,1.48627,1.48644,42200000.0
2008-02-29 18:34:00,1.48644,1.48644,1.48602,1.48631,36200000.0
2008-02-29 18:35:00,1.48629,1.48634,1.486,1.48628,45500000.0
2008-02-29 18:36:00,1.48614,1.48634,1.48605,1.48622,56500000.0
2008-02-29 18:37:00,1.48643,1.48643,1.48617,1.4862,34400000.0
2008-02-29 18:38:00,1.48629,1.48747,1.48611,1.48743,40600000.0
2008-02-29 18:39:00,1.48733,1.48807,1.48733,1.48794,18200000.0
2008-02-29 18:40:00,1.48767,1.48767,1.48745,1.4875,38800000.0
2008-02-29 18:41:00,1.48785,1.48824,1.48774,1.48778,27800000.0
2008-02-29 18:42:00,1.48763,1.48805,1.4876,1.48787,45000000.0
2008-02-29 18:43:00,1.4878,1.48803,1.48701,1.48734,34000000.0
2008-02-29 18:44:00,1.48748,1.48759,1.48725,1.48747,38700001.0
2008-02-29 18:45:00,1.48772,1.48776,1.48737,1.48737,40200000.0
2008-02-29 18:46:00,1.4875,1.4875,1.48736,1.48737,30400000.0
2008-02-29 18:47:00,1.4874,1.4881,1.48733,1.4881,32400000.0
2008-02-29 18:48:00,1.48803,1.48827,1.48785,1.4881,39800000.0
2008-02-29 18:49:00,1.48839,1.48839,1.48795,1.48816,21000000.0
2008-02-29 18:50:00,1.48809,1.48809,1.48762,1.48774,51200001.0
2008-02-29 18:51:00,1.48772,1.48786,1.48766,1.48769,46600000.0
2008-02-29 18:52:00,1.48788,1.48811,1.4876,1.4876,48800000.0
2008-02-29 18:53:00,1.48764,1.48788,1.48764,1.48769,40900000.0
2008-02-29 18:54:00,1.48789,1.48791,1.48761,1.48777,26700000.0
2008-02-29 18:55:00,1.48762,1.48762,1.48739,1.48749,35200000.0
2008-02-29 18:56:00,1.4873,1.4877,1.48721,1.48721,56700000.0
2008-02-29 18:57:00,1.48777,1.48794,1.48777,1.48784,21000000.0
2008-02-29 18:58:00,1.48782,1.48791,1.48759,1.48768,29400000.0
2008-02-29 18:59:00,1.48785,1.48802,1.48765,1.48765,16400000.0
2008-02-29 19:00:00,1.48741,1.4875,1.4868,1.48706,42600000.0
2008-02-29 19:01:00,1.48727,1.48739,1.4869,1.48739,46900000.0
2008-02-29 19:02:00,1.48725,1.48736,1.48699,1.48736,25200000.0
2008-02-29 19:03:00,1.48724,1.48727,1.48693,1.48723,44400000.0
2008-02-29 19:04:00,1.48716,1.48737,1.48695,1.48711,33800000.0
2008-02-29 19:05:00,1.48708,1.48727,1.48699,1.48717,30400000.0
2008-02-29 19:06:00,1.48728,1.48729,1.48711,1.48729,29000000.0
2008-02-29 19:07:00,1.48715,1.4872,1.48689,1.48712,39600000.0
2008-02-29 19:08:00,1.48686,1.48747,1.48686,1.48734,38000000.0
2008-02-29 19:09:00,1.48753,1.48755,1.48648,1.48648,37400000.0
2008-02-29 19:10:00,1.48645,1.48675,1.48626,1.48626,36400000.0
2008-02-29 19:11:00,1.48663,1.48663,1.48623,1.48658,34600000.0
2008-02-29 19:12:00,1.48634,1.48691,1.48634,1.48664,24600000.0
2008-02-29 19:13:00,1.48644,1.48656,1.48621,1.48632,37200000.0
2008-02-29 19:14:00,1.48601,1.48661,1.48601,1.48627,41900000.0
2008-02-29 19:15:00,1.48616,1.48645,1.48596,1.48642,35400000.0
2008-02-29 19:16:00,1.48634,1.48668,1.48634,1.48637,33700000.0
2008-02-29 19:17:00,1.48645,1.48693,1.48645,1.48674,37400000.0
2008-02-29 19:18:00,1.48679,1.48691,1.48633,1.48647,38600000.0
2008-02-29 19:19:00,1.48687,1.48763,1.48687,1.48763,30100000.0
2008-02-29 19:20:00,1.48765,1.48765,1.4869,1.4874,55600000.0
2008-02-29 19:21:00,1.48715,1.48805,1.48715,1.48789,38800000.0
2008-02-29 19:22:00,1.48787,1.48802,1.4877,1.48784,40400000.0
2008-02-29 19:23:00,1.48794,1.48865,1.48794,1.48865,43600000.0
2008-02-29 19:24:00,1.4886,1.4886,1.48816,1.48832,42500000.0
2008-02-29 19:25:00,1.48832,1.48836,1.48803,1.48806,25800000.0
2008-02-29 19:26:00,1.48806,1.48832,1.48792,1.48806,39700000.0
2008-02-29 19:27:00,1.48806,1.48806,1.48763,1.4878,32600000.0
2008-02-29 19:28:00,1.48761,1.48775,1.48708,1.48708,51200001.0
2008-02-29 19:29:00,1.48681,1.48721,1.48671,1.48705,27600000.0
2008-02-29 19:30:00,1.48707,1.48738,1.48707,1.48722,35700000.0
2008-02-29 19:31:00,1.48735,1.48744,1.48724,1.48741,45600000.0
2008-02-29 19:32:00,1.48767,1.48784,1.48761,1.48771,40500000.0
2008-02-29 19:33:00,1.48768,1.48777,1.48744,1.48752,42200000.0
2008-02-29 19:34:00,1.48726,1.48757,1.48726,1.48733,28400000.0
2008-02-29 19:35:00,1.48721,1.4873,1.48688,1.48718,53800001.0
2008-02-29 19:36:00,1.48694,1.48718,1.48683,1.48696,33900000.0
2008-02-29 19:37:00,1.48687,1.48687,1.48645,1.48645,39800000.0
2008-02-29 19:38:00,1.48657,1.48706,1.48657,1.48682,34100000.0
2008-02-29 19:39:00,1.48703,1.48708,1.48681,1.48708,37600000.0
2008-02-29 19:40:00,1.48702,1.48702,1.48683,1.48691,57000000.0
2008-02-29 19:41:00,1.48685,1.48691,1.48657,1.48669,35200000.0
2008-02-29 19:42:00,1.48638,1.48693,1.48638,1.48693,46600001.0
2008-02-29 19:43:00,1.48693,1.48712,1.48662,1.48703,27600000.0
2008-02-29 19:44:00,1.48672,1.48672,1.48629,1.48644,41200000.0
2008-02-29 19:45:00,1.48653,1.48672,1.48653,1.48661,55400000.0
2008-02-29 19:46:00,1.48676,1.48682,1.48617,1.48617,36000000.0
2008-02-29 19:47:00,1.48652,1.4868,1.4865,1.4868,35200000.0
2008-02-29 19:48:00,1.48693,1.48693,1.48676,1.4868,56600000.0
2008-02-29 19:49:00,1.48697,1.48708,1.48685,1.48696,40500000.0
2008-02-29 19:50:00,1.4871,1.48723,1.4869,1.48723,46000000.0
2008-02-29 19:51:00,1.48706,1.48731,1.48705,1.48711,49500000.0
2008-02-29 19:52:00,1.48713,1.48713,1.4867,1.48677,25600000.0
2008-02-29 19:53:00,1.48672,1.48689,1.48655,1.48673,62800000.0
2008-02-29 19:54:00,1.48669,1.48671,1.48655,1.48669,48300000.0
2008-02-29 19:55:00,1.48669,1.48691,1.48669,1.48669,30400000.0
2008-02-29 19:56:00,1.48682,1.487,1.48663,1.48692,35000000.0
2008-02-29 19:57:00,1.48705,1.48726,1.487,1.48715,37400000.0
2008-02-29 19:58:00,1.48719,1.4873,1.48712,1.48715,47400001.0
2008-02-29 19:59:00,1.48726,1.48743,1.48702,1.48738,24600000.0
2008-02-29 20:00:00,1.48768,1.48776,1.48723,1.48723,40400000.0
2008-02-29 20:01:00,1.48767,1.48805,1.48765,1.48777,36600000.0
2008-02-29 20:02:00,1.48806,1.48831,1.48768,1.48811,21600000.0
2008-02-29 20:03:00,1.48828,1.48828,1.48777,1.48794,29200000.0
2008-02-29 20:04:00,1.488,1.48808,1.48768,1.48805,56900000.0
2008-02-29 20:05:00,1.48782,1.488,1.4876,1.4876,35200000.0
2008-02-29 20:06:00,1.48763,1.4877,1.48753,1.48762,35400000.0
2008-02-29 20:07:00,1.48755,1.48774,1.48742,1.48762,23200000.0
2008-02-29 20:08:00,1.48765,1.48765,1.48726,1.48744,25600000.0
2008-02-29 20:09:00,1.48745,1.48745,1.48738,1.48743,48700000.0
2008-02-29 20:10:00,1.487,1.4874,1.487,1.48737,39800000.0
2008-02-29 20:11:00,1.48728,1.48734,1.48715,1.48726,28000000.0
2008-02-29 20:12:00,1.48738,1.48789,1.48738,1.48768,32600000.0
2008-02-29 20:13:00,1.4877,1.4877,1.48739,1.48764,22400000.0
2008-02-29 20:14:00,1.48768,1.48803,1.48726,1.48798,39000000.0
2008-02-29 20:15:00,1.48801,1.48801,1.48772,1.48798,35500000.0
2008-02-29 20:16:00,1.4881,1.48813,1.48796,1.48809,54400000.0
2008-02-29 20:17:00,1.48823,1.48832,1.48792,1.48818,56100000.0
2008-02-29 20:18:00,1.48833,1.48835,1.48822,1.48829,40200000.0
2008-02-29 20:19:00,1.48838,1.48838,1.48814,1.48823,41900000.0
2008-02-29 20:20:00,1.4883,1.4883,1.48797,1.48797,26200000.0
2008-02-29 20:21:00,1.48817,1.48821,1.48811,1.48811,38700000.0
2008-02-29 20:22:00,1.48824,1.48832,1.48801,1.48814,38000000.0
2008-02-29 20:23:00,1.4883,1.4885,1.4881,1.48832,60600000.0
2008-02-29 20:24:00,1.48827,1.48827,1.48775,1.48777,16400000.0
2008-02-29 20:25:00,1.48814,1.48816,1.48787,1.48787,76400000.0
2008-02-29 20:26:00,1.48777,1.48825,1.48777,1.48816,48400000.0
2008-02-29 20:27:00,1.48822,1.48823,1.48773,1.48793,68300000.0
2008-02-29 20:28:00,1.48806,1.48825,1.48804,1.48806,33900000.0
2008-02-29 20:29:00,1.48818,1.48818,1.48765,1.48816,51600000.0
2008-02-29 20:30:00,1.48807,1.48807,1.48748,1.48776,25600000.0
2008-02-29 20:31:00,1.48773,1.48799,1.48754,1.48781,33600000.0
2008-02-29 20:32:00,1.48776,1.48794,1.48739,1.48794,35000000.0
2008-02-29 20:33:00,1.48818,1.48827,1.48798,1.4882,32600000.0
2008-02-29 20:34:00,1.48852,1.4888,1.48835,1.48855,50400000.0
2008-02-29 20:35:00,1.48853,1.48863,1.48841,1.48863,31000000.0
2008-02-29 20:36:00,1.48866,1.489,1.48858,1.4888,83400000.0
2008-02-29 20:37:00,1.48892,1.48962,1.48889,1.48911,76100000.0
2008-02-29 20:38:00,1.48926,1.48937,1.48903,1.48929,25600000.0
2008-02-29 20:39:00,1.48932,1.48981,1.48925,1.48943,63700000.0
2008-02-29 20:40:00,1.48963,1.48976,1.48922,1.48926,28000000.0
2008-02-29 20:41:00,1.48935,1.48944,1.48907,1.48925,42000000.0
2008-02-29 20:42:00,1.48927,1.4895,1.48908,1.48938,49400001.0
2008-02-29 20:43:00,1.48944,1.48944,1.48906,1.48906,34900000.0
2008-02-29 20:44:00,1.48936,1.48943,1.48904,1.48932,92500000.0
2008-02-29 20:45:00,1.48918,1.48972,1.48918,1.4894,44800000.0
2008-02-29 20:46:00,1.48942,1.48946,1.48926,1.48946,36000000.0
2008-02-29 20:47:00,1.48941,1.48999,1.48941,1.48983,47000000.0
2008-02-29 20:48:00,1.48964,1.48985,1.48941,1.48962,50100000.0
2008-02-29 20:49:00,1.48959,1.48972,1.48956,1.48972,31000000.0
2008-02-29 20:50:00,1.48966,1.48977,1.48955,1.48955,31800000.0
2008-02-29 20:51:00,1.48937,1.48981,1.48937,1.48965,31900000.0
2008-02-29 20:52:00,1.48968,1.48982,1.48955,1.48969,21800000.0
2008-02-29 20:53:00,1.48968,1.48976,1.48955,1.48955,33600000.0
2008-02-29 20:54:00,1.4892,1.48963,1.4892,1.48947,35000000.0
2008-02-29 20:55:00,1.48956,1.48997,1.48949,1.48993,40400000.0
2008-02-29 20:56:00,1.48971,1.48997,1.48963,1.48997,19800000.0
2008-02-29 20:57:00,1.48974,1.49028,1.48974,1.49015,62800000.0
2008-02-29 20:58:00,1.49017,1.49033,1.49003,1.49026,53100000.0
2008-02-29 20:59:00,1.49027,1.4905,1.49016,1.4905,28600000.0
2008-02-29 21:00:00,1.4905,1.49082,1.49033,1.49075,27200000.0
2008-02-29 21:01:00,1.49092,1.49121,1.49047,1.49073,22200000.0
2008-02-29 21:02:00,1.49111,1.49123,1.4906,1.49103,40700000.0
2008-02-29 21:03:00,1.49105,1.49119,1.49084,1.49119,39600000.0
2008-02-29 21:04:00,1.49124,1.4914,1.49104,1.4914,30000000.0
2008-02-29 21:05:00,1.49103,1.49118,1.49068,1.49082,55400000.0
2008-02-29 21:06:00,1.49081,1.49081,1.49046,1.49061,47100000.0
2008-02-29 21:07:00,1.49075,1.49077,1.49041,1.49061,25400000.0
2008-02-29 21:08:00,1.49051,1.49063,1.49036,1.49063,23000000.0
2008-02-29 21:09:00,1.49041,1.49062,1.4904,1.49042,27400000.0
2008-02-29 21:10:00,1.49046,1.49057,1.49029,1.49044,28000000.0
2008-02-29 21:11:00,1.49039,1.49059,1.49008,1.4902,29600000.0
2008-02-29 21:12:00,1.49029,1.49048,1.49023,1.49042,34200000.0
2008-02-29 21:13:00,1.49025,1.49032,1.49016,1.49016,42800000.0
2008-02-29 21:14:00,1.49001,1.49027,1.48996,1.49007,36900000.0
2008-02-29 21:15:00,1.4902,1.49041,1.4902,1.49033,32000000.0
2008-02-29 21:16:00,1.49029,1.49043,1.48971,1.48973,29200000.0
2008-02-29 21:17:00,1.48962,1.48962,1.48906,1.48906,56700000.0
2008-02-29 21:18:00,1.4897,1.4897,1.48918,1.4896,40200000.0
2008-02-29 21:19:00,1.48976,1.48994,1.48954,1.48954,70900000.0
2008-02-29 21:20:00,1.48962,1.48993,1.48961,1.48961,40800000.0
2008-02-29 21:21:00,1.48963,1.48989,1.48963,1.48966,32800000.0
2008-02-29 21:22:00,1.48917,1.48965,1.48917,1.48944,31600000.0
2008-02-29 21:23:00,1.4894,1.48982,1.48931,1.48931,41800000.0
2008-02-29 21:24:00,1.4896,1.49006,1.48947,1.48958,42600000.0
2008-02-29 21:25:00,1.48964,1.48977,1.48936,1.4896,43500000.0
2008-02-29 21:26:00,1.48962,1.49018,1.48961,1.48996,42600000.0
2008-02-29 21:27:00,1.48998,1.49002,1.48983,1.48998,43500000.0
2008-02-29 21:28:00,1.48991,1.49021,1.48991,1.49021,34200000.0
2008-02-29 21:29:00,1.4904,1.49042,1.49028,1.49034,34600000.0
2008-02-29 21:30:00,1.48995,1.48999,1.4898,1.48994,27600000.0
2008-02-29 21:31:00,1.48993,1.48999,1.48982,1.48994,31300000.0
2008-02-29 21:32:00,1.49015,1.4907,1.49015,1.49061,39200000.0
2008-02-29 21:33:00,1.49069,1.4908,1.49064,1.4908,31800000.0
2008-02-29 21:34:00,1.49104,1.49117,1.49104,1.49117,26000000.0
2008-02-29 21:35:00,1.49105,1.49121,1.49066,1.49118,24800000.0
2008-02-29 21:36:00,1.49135,1.49155,1.49091,1.49141,39900000.0
2008-02-29 21:37:00,1.49138,1.49151,1.49125,1.49125,47900000.0
2008-02-29 21:38:00,1.4911,1.4911,1.4908,1.4911,35200000.0
2008-02-29 21:39:00,1.49112,1.49149,1.49112,1.49143,33000000.0
2008-02-29 21:40:00,1.49143,1.49162,1.4913,1.49135,25800000.0
2008-02-29 21:41:00,1.49128,1.4913,1.49107,1.49115,38800000.0
2008-02-29 21:42:00,1.49124,1.49137,1.49102,1.49102,45200000.0
2008-02-29 21:43:00,1.49134,1.49166,1.4913,1.49166,28200000.0
2008-02-29 21:44:00,1.49213,1.49299,1.49213,1.49299,27600000.0
2008-02-29 21:45:00,1.49344,1.49346,1.49281,1.49281,43300000.0
2008-02-29 21:46:00,1.49261,1.49277,1.49227,1.49275,55500000.0
2008-02-29 21:47:00,1.49267,1.49287,1.49256,1.49266,25400000.0
2008-02-29 21:48:00,1.49258,1.49286,1.49245,1.49251,44400000.0
2008-02-29 21:49:00,1.49258,1.49291,1.49258,1.49291,35200000.0
2008-02-29 21:50:00,1.49262,1.49268,1.49249,1.49257,76100000.0
2008-02-29 21:51:00,1.49256,1.49259,1.49233,1.4924,51400000.0
2008-02-29 21:52:00,1.49216,1.49241,1.49189,1.49241,30000000.0
2008-02-29 21:53:00,1.49237,1.49239,1.49223,1.49223,30000000.0
2008-02-29 21:54:00,1.49223,1.49253,1.49215,1.49231,52900000.0
2008-02-29 21:55:00,1.49227,1.49232,1.49208,1.49232,42600000.0
2008-02-29 21:56:00,1.49232,1.49234,1.49208,1.49223,44200000.0
2008-02-29 21:57:00,1.49234,1.49234,1.49176,1.49208,38600000.0
2008-02-29 21:58:00,1.49219,1.49236,1.49192,1.49192,21600000.0
2008-02-29 21:59:00,1.49208,1.49293,1.49208,1.49276,32800000.0
2008-02-29 22:00:00,1.49301,1.4932,1.49269,1.4932,46500000.0
2008-02-29 22:01:00,1.49337,1.4939,1.49331,1.49381,50700000.0
2008-02-29 22:02:00,1.49369,1.49381,1.49345,1.49345,51800000.0
2008-02-29 22:03:00,1.49391,1.49397,1.49376,1.49397,24600000.0
2008-02-29 22:04:00,1.49396,1.4942,1.4937,1.49419,28200000.0
2008-02-29 22:05:00,1.49445,1.49471,1.49445,1.49471,31200000.0
2008-02-29 22:06:00,1.49484,1.49511,1.49475,1.49482,40900000.0
2008-02-29 22:07:00,1.4951,1.49531,1.49493,1.49503,35200000.0
2008-02-29 22:08:00,1.49479,1.49517,1.49479,1.49503,37800000.0
2008-02-29 22:09:00,1.49475,1.49475,1.49428,1.49447,34200000.0
2008-02-29 22:10:00,1.49442,1.49454,1.49425,1.49443,46600001.0
2008-02-29 22:11:00,1.49457,1.49468,1.49419,1.49419,38000000.0
2008-02-29 22:12:00,1.49418,1.49435,1.49413,1.49428,41400000.0
2008-02-29 22:13:00,1.49427,1.49433,1.49421,1.49421,33000000.0
2008-02-29 22:14:00,1.49403,1.49416,1.49338,1.49355,28800000.0
2008-02-29 22:15:00,1.49371,1.49391,1.49353,1.49373,37400000.0
2008-02-29 22:16:00,1.49359,1.49402,1.49359,1.49379,35200000.0
2008-02-29 22:17:00,1.49415,1.49433,1.49403,1.49417,23600000.0
2008-02-29 22:18:00,1.49427,1.49464,1.49422,1.49461,60800000.0
2008-02-29 22:19:00,1.49475,1.4951,1.49475,1.49485,25400000.0
2008-02-29 22:20:00,1.49503,1.49541,1.49499,1.49531,37400001.0
2008-02-29 22:21:00,1.49532,1.49628,1.49532,1.49568,30900000.0
2008-02-29 22:22:00,1.49554,1.49575,1.49532,1.49532,41600000.0
2008-02-29 22:23:00,1.49538,1.49557,1.4951,1.4951,30800000.0
2008-02-29 22:24:00,1.49513,1.49513,1.49451,1.49469,30000000.0
2008-02-29 22:25:00,1.49453,1.49474,1.49443,1.49464,35400000.0
2008-02-29 22:26:00,1.49438,1.49453,1.49431,1.4945,29000000.0
2008-02-29 22:27:00,1.49387,1.49446,1.49387,1.49439,25200000.0
2008-02-29 22:28:00,1.49436,1.49459,1.49435,1.49446,103100000.0
2008-02-29 22:29:00,1.49445,1.49449,1.49408,1.49427,34000000.0
2008-02-29 22:30:00,1.49413,1.49413,1.49271,1.49271,34800000.0
2008-02-29 22:31:00,1.49217,1.49327,1.49217,1.49327,49600000.0
2008-02-29 22:32:00,1.49329,1.49348,1.49318,1.49324,28000000.0
2008-02-29 22:33:00,1.49321,1.49346,1.49321,1.49332,43200000.0
2008-02-29 22:34:00,1.49323,1.49339,1.49304,1.49315,54600000.0
2008-02-29 22:35:00,1.4933,1.49345,1.4933,1.49336,42400000.0
2008-02-29 22:36:00,1.49378,1.49387,1.49309,1.49309,39000000.0
2008-02-29 22:37:00,1.49344,1.49347,1.4933,1.4934,52300000.0
2008-02-29 22:38:00,1.49345,1.49365,1.49342,1.49355,34000000.0
2008-02-29 22:39:00,1.49322,1.49322,1.49262,1.49262,29400000.0
2008-02-29 22:40:00,1.4926,1.49288,1.49236,1.49248,52300000.0
2008-02-29 22:41:00,1.49281,1.49347,1.49281,1.49346,26200000.0
2008-02-29 22:42:00,1.49336,1.49339,1.49311,1.49311,23800000.0
2008-02-29 22:43:00,1.49329,1.4939,1.49327,1.4939,30900000.0
2008-02-29 22:44:00,1.49417,1.49441,1.49386,1.49441,30200000.0
2008-02-29 22:45:00,1.49452,1.49486,1.49447,1.49486,33200000.0
2008-02-29 22:46:00,1.49494,1.49524,1.49494,1.49512,54500002.0
2008-02-29 22:47:00,1.4953,1.49584,1.49527,1.49547,56900001.0
2008-02-29 22:48:00,1.49524,1.49561,1.49483,1.49488,42200000.0
2008-02-29 22:49:00,1.4948,1.49519,1.49475,1.49504,33000000.0
2008-02-29 22:50:00,1.49492,1.49492,1.49468,1.49474,39400000.0
2008-02-29 22:51:00,1.4946,1.49468,1.49453,1.4946,34400000.0
2008-02-29 22:52:00,1.49455,1.49467,1.49441,1.49467,39800000.0
2008-02-29 22:53:00,1.4948,1.49502,1.49475,1.49493,32700000.0
2008-02-29 22:54:00,1.49498,1.49499,1.49463,1.49468,25800000.0
2008-02-29 22:55:00,1.49477,1.49477,1.49436,1.49436,40200000.0
2008-02-29 22:56:00,1.49451,1.49453,1.49444,1.49447,18600000.0
2008-02-29 22:57:00,1.49451,1.49451,1.49406,1.4941,37200000.0
2008-02-29 22:58:00,1.49439,1.49452,1.49411,1.49411,18600000.0
2008-02-29 22:59:00,1.49422,1.49422,1.49378,1.49405,65400000.0
2008-02-29 23:00:00,1.49382,1.49382,1.49335,1.49335,39000000.0
2008-02-29 23:01:00,1.49351,1.49351,1.4929,1.4929,82900000.0
2008-02-29 23:02:00,1.49294,1.49306,1.49277,1.49277,30200000.0
2008-02-29 23:03:00,1.49276,1.49288,1.49236,1.49236,47400000.0
2008-02-29 23:04:00,1.49254,1.49262,1.49252,1.49255,31500000.0
2008-02-29 23:05:00,1.49242,1.49247,1.49203,1.49215,40400000.0
2008-02-29 23:06:00,1.49195,1.49243,1.49182,1.49243,27700000.0
2008-02-29 23:07:00,1.49225,1.49249,1.49225,1.49241,40300000.0
2008-02-29 23:08:00,1.49266,1.49288,1.49257,1.49261,25200000.0
2008-02-29 23:09:00,1.49254,1.49284,1.4924,1.49252,33900000.0
2008-02-29 23:10:00,1.49238,1.49291,1.49238,1.49259,37100000.0
2008-02-29 23:11:00,1.49286,1.49298,1.49276,1.49286,33200000.0
2008-02-29 23:12:00,1.49314,1.49327,1.49299,1.49299,31700000.0
2008-02-29 23:13:00,1.49248,1.49322,1.49248,1.49311,21800000.0
2008-02-29 23:14:00,1.49344,1.49358,1.49344,1.49354,26600000.0
2008-02-29 23:15:00,1.49364,1.49375,1.49309,1.49367,49600000.0
2008-02-29 23:16:00,1.49395,1.49417,1.49362,1.49362,39800000.0
2008-02-29 23:17:00,1.49407,1.49407,1.49387,1.49392,38100000.0
2008-02-29 23:18:00,1.49398,1.49416,1.49378,1.49395,31800000.0
2008-02-29 23:19:00,1.49392,1.49397,1.49358,1.4937,42400000.0
2008-02-29 23:20:00,1.49378,1.49395,1.4931,1.49395,64800000.0
2008-02-29 23:21:00,1.494,1.49405,1.49374,1.49374,62500000.0
2008-02-29 23:22:00,1.49386,1.494,1.49354,1.494,34800000.0
2008-02-29 23:23:00,1.49411,1.49434,1.49411,1.49434,35400000.0
2008-02-29 23:24:00,1.49434,1.49454,1.49432,1.49434,32800000.0
2008-02-29 23:25:00,1.49467,1.49485,1.49461,1.49469,37800000.0
2008-02-29 23:26:00,1.4946,1.49481,1.49444,1.49481,41200000.0
2008-02-29 23:27:00,1.4947,1.49496,1.4947,1.49475,28400000.0
2008-02-29 23:28:00,1.49459,1.49466,1.49435,1.49435,48600000.0
2008-02-29 23:29:00,1.49459,1.49513,1.49459,1.49509,45500000.0
2008-02-29 23:30:00,1.49573,1.4964,1.49573,1.49625,50200000.0
2008-02-29 23:31:00,1.49632,1.49667,1.49616,1.49667,21400000.0
2008-02-29 23:32:00,1.49639,1.49662,1.49636,1.49647,24400000.0
2008-02-29 23:33:00,1.49598,1.49613,1.49598,1.49613,24400000.0
2008-02-29 23:34:00,1.49603,1.49634,1.49596,1.49634,39400000.0
2008-02-29 23:35:00,1.49626,1.4964,1.49623,1.49626,32800000.0
2008-02-29 23:36:00,1.49637,1.49646,1.49631,1.49632,40900000.0
2008-02-29 23:37:00,1.49642,1.49658,1.49631,1.49646,33000000.0
2008-02-29 23:38:00,1.4964,1.49677,1.49627,1.49671,45000000.0
2008-02-29 23:39:00,1.49653,1.49731,1.49648,1.49714,32600000.0
2008-02-29 23:40:00,1.49737,1.49747,1.49718,1.49747,23400000.0
2008-02-29 23:41:00,1.49717,1.49731,1.49682,1.49682,44800000.0
2008-02-29 23:42:00,1.49742,1.49742,1.49718,1.49718,26000000.0
2008-02-29 23:43:00,1.49731,1.49813,1.49731,1.49809,40200000.0
2008-02-29 23:44:00,1.49809,1.49828,1.49808,1.49823,30400000.0
2008-02-29 23:45:00,1.49819,1.49859,1.49798,1.49857,51000000.0
2008-02-29 23:46:00,1.49884,1.49912,1.49813,1.49912,31000000.0
2008-02-29 23:47:00,1.49939,1.49974,1.49924,1.4997,30000000.0
2008-02-29 23:48:00,1.49956,1.49958,1.49901,1.49917,48000000.0
2008-02-29 23:49:00,1.49911,1.49937,1.499,1.4991,37200000.0
2008-02-29 23:50:00,1.499,1.49933,1.49888,1.49926,43800001.0
2008-02-29 23:51:00,1.4994,1.4994,1.49876,1.49888,37400000.0
2008-02-29 23:52:00,1.49894,1.49927,1.49877,1.49925,37000001.0
2008-02-29 23:53:00,1.49948,1.49948,1.49907,1.49923,33300000.0
2008-02-29 23:54:00,1.4993,1.49975,1.49895,1.49895,49800000.0
2008-02-29 23:55:00,1.49955,1.50024,1.49955,1.50012,32400000.0
2008-02-29 23:56:00,1.5007,1.5014,1.50052,1.50118,65600001.0
2008-02-29 23:57:00,1.5006,1.50076,1.50052,1.50068,39400000.0
2008-02-29 23:58:00,1.50041,1.50041,1.49855,1.49865,38600000.0
2008-02-29 23:59:00,1.49865,1.49887,1.49851,1.49855,39100000.0
2008-03-03 00:00:00,1.49719,1.49739,1.49684,1.49728,29600000.0
2008-03-03 00:01:00,1.49733,1.49753,1.49729,1.49729,44600000.0
2008-03-03 00:02:00,1.49913,1.49946,1.49581,1.49681,42600000.0
2008-03-03 00:03:00,1.49694,1.49699,1.49681,1.49691,48300000.0
2008-03-03 00:04:00,1.49687,1.49699,1.49687,1.49696,26700000.0
2008-03-03 00:05:00,1.49698,1.49715,1.49687,1.49704,39800000.0
2008-03-03 00:06:00,1.49699,1.49718,1.49699,1.49709,42200000.0
2008-03-03 00:07:00,1.49706,1.49716,1.49691,1.49701,45900000.0
2008-03-03 00:08:00,1.49715,1.49719,1.49693,1.49711,44600000.0
2008-03-03 00:09:00,1.49696,1.49716,1.49684,1.49695,55600000.0
2008-03-03 00:10:00,1.49699,1.49706,1.49686,1.49696,28400000.0
2008-03-03 00:11:00,1.49703,1.49715,1.49654,1.49654,30000000.0
2008-03-03 00:12:00,1.4976,1.49769,1.49739,1.49739,29800000.0
2008-03-03 00:13:00,1.49762,1.49774,1.49736,1.49773,25600000.0
2008-03-03 00:14:00,1.49769,1.49783,1.49756,1.49781,24000000.0
2008-03-03 00:15:00,1.49756,1.49771,1.49756,1.49756,35600000.0
2008-03-03 00:16:00,1.4977,1.49781,1.49751,1.49779,34400000.0
2008-03-03 00:17:00,1.49781,1.49781,1.49756,1.49766,29000000.0
2008-03-03 00:18:00,1.49775,1.49778,1.49748,1.49749,26000000.0
2008-03-03 00:19:00,1.49765,1.49771,1.49758,1.49769,25400000.0
2008-03-03 00:20:00,1.49766,1.49769,1.4973,1.49769,41800000.0
2008-03-03 00:21:00,1.49767,1.49768,1.49748,1.49765,35800000.0
2008-03-03 00:22:00,1.49778,1.49808,1.49778,1.49791,33200000.0
2008-03-03 00:23:00,1.49807,1.49822,1.49761,1.49788,53500000.0
2008-03-03 00:24:00,1.49809,1.49813,1.49792,1.4981,24400000.0
2008-03-03 00:25:00,1.49805,1.49826,1.49798,1.4982,52400000.0
2008-03-03 00:26:00,1.49826,1.49831,1.49811,1.49818,41600000.0
2008-03-03 00:27:00,1.49825,1.49828,1.49816,1.49819,49000000.0
2008-03-03 00:28:00,1.49828,1.49831,1.49807,1.49817,47800000.0
2008-03-03 00:29:00,1.49808,1.49833,1.49804,1.4981,37600000.0
2008-03-03 00:30:00,1.49783,1.49819,1.49783,1.49819,47900000.0
2008-03-03 00:31:00,1.49821,1.49827,1.49815,1.49815,19800000.0
2008-03-03 00:32:00,1.4982,1.49833,1.49813,1.49813,28000000.0
2008-03-03 00:33:00,1.49841,1.49841,1.4981,1.49839,30600000.0
2008-03-03 00:34:00,1.49848,1.49852,1.49823,1.49827,16200000.0
2008-03-03 00:35:00,1.4986,1.49865,1.49844,1.49865,48300000.0
2008-03-03 00:36:00,1.49855,1.49862,1.49835,1.49862,27000000.0
2008-03-03 00:37:00,1.49898,1.49909,1.49896,1.49909,24400000.0
2008-03-03 00:38:00,1.49914,1.4994,1.49905,1.49905,37700000.0
2008-03-03 00:39:00,1.49894,1.4992,1.49885,1.49898,40200000.0
2008-03-03 00:40:00,1.49891,1.49904,1.4988,1.49904,29800000.0
2008-03-03 00:41:00,1.49902,1.49902,1.49867,1.49867,39200001.0
2008-03-03 00:42:00,1.49887,1.49899,1.49885,1.49895,44100000.0
2008-03-03 00:43:00,1.49867,1.49892,1.49847,1.49883,17000000.0
2008-03-03 00:44:00,1.49875,1.4989,1.49867,1.49886,28300000.0
2008-03-03 00:45:00,1.49889,1.4989,1.49862,1.49862,55500000.0
2008-03-03 00:46:00,1.49862,1.49907,1.49853,1.49907,40200000.0
2008-03-03 00:47:00,1.49906,1.49908,1.4989,1.49899,37100000.0
2008-03-03 00:48:00,1.4988,1.49922,1.4988,1.49911,43500000.0
2008-03-03 00:49:00,1.49925,1.49937,1.49905,1.49928,49200000.0
2008-03-03 00:50:00,1.4991,1.4992,1.49852,1.49889,28400000.0
2008-03-03 00:51:00,1.49848,1.49848,1.4983,1.49848,45400001.0
2008-03-03 00:52:00,1.49847,1.49862,1.49842,1.49862,36700000.0
2008-03-03 00:53:00,1.49839,1.49862,1.49837,1.49862,36400000.0
2008-03-03 00:54:00,1.49823,1.49859,1.49823,1.49856,29000000.0
2008-03-03 00:55:00,1.49858,1.49868,1.49817,1.49862,69199999.0
2008-03-03 00:56:00,1.49888,1.49927,1.49884,1.49927,45700000.0
2008-03-03 00:57:00,1.49939,1.4994,1.49879,1.49879,23400000.0
2008-03-03 00:58:00,1.49886,1.49895,1.49868,1.49895,31400000.0
2008-03-03 00:59:00,1.49918,1.49941,1.49918,1.49941,27300000.0
2008-03-03 01:00:00,1.49948,1.49954,1.49922,1.49943,37800000.0
2008-03-03 01:01:00,1.49939,1.49961,1.49938,1.49948,38300000.0
2008-03-03 01:02:00,1.49938,1.49957,1.49899,1.49899,40600000.0
2008-03-03 01:03:00,1.49936,1.49936,1.49896,1.49931,58400001.0
2008-03-03 01:04:00,1.49951,1.50056,1.49951,1.50035,54000001.0
2008-03-03 01:05:00,1.50058,1.50102,1.49996,1.49996,41000000.0
2008-03-03 01:06:00,1.49953,1.49953,1.49905,1.49943,50300000.0
2008-03-03 01:07:00,1.49967,1.49967,1.4993,1.49947,45500000.0
2008-03-03 01:08:00,1.49968,1.49985,1.49942,1.49942,22200000.0
2008-03-03 01:09:00,1.49999,1.50042,1.49999,1.50042,28300000.0
2008-03-03 01:10:00,1.50038,1.50043,1.50003,1.50036,49600000.0
2008-03-03 01:11:00,1.50022,1.50024,1.50022,1.50023,25800000.0
2008-03-03 01:12:00,1.50001,1.50028,1.49983,1.50012,30400000.0
2008-03-03 01:13:00,1.50027,1.50027,1.49999,1.50023,50200000.0
2008-03-03 01:14:00,1.49992,1.50006,1.49967,1.49983,22200000.0
2008-03-03 01:15:00,1.49968,1.49968,1.4992,1.49937,21700000.0
2008-03-03 01:16:00,1.4991,1.4991,1.49871,1.49891,40700000.0
2008-03-03 01:17:00,1.4993,1.4993,1.49826,1.49877,26700000.0
2008-03-03 01:18:00,1.4986,1.4986,1.49781,1.49816,32000000.0
2008-03-03 01:19:00,1.49796,1.49799,1.49771,1.49799,39400000.0
2008-03-03 01:20:00,1.49809,1.49809,1.49751,1.49807,32400000.0
2008-03-03 01:21:00,1.49776,1.49802,1.49776,1.49793,53700001.0
2008-03-03 01:22:00,1.49815,1.49818,1.49777,1.49812,28000000.0
2008-03-03 01:23:00,1.4982,1.49839,1.4982,1.49825,39000000.0
2008-03-03 01:24:00,1.49858,1.49861,1.49805,1.49823,22800000.0
2008-03-03 01:25:00,1.49816,1.49816,1.49768,1.49784,36800000.0
2008-03-03 01:26:00,1.49753,1.49759,1.49729,1.49743,19800000.0
2008-03-03 01:27:00,1.49746,1.49751,1.49654,1.49687,21000000.0
2008-03-03 01:28:00,1.49689,1.49708,1.49633,1.49633,34400000.0
2008-03-03 01:29:00,1.49591,1.49591,1.49527,1.49527,28000000.0
2008-03-03 01:30:00,1.49519,1.49519,1.49424,1.4947,44000000.0
2008-03-03 01:31:00,1.49467,1.49491,1.49446,1.49479,30200000.0
2008-03-03 01:32:00,1.49476,1.49508,1.49469,1.49501,36600000.0
2008-03-03 01:33:00,1.49522,1.49538,1.49509,1.49538,28000000.0
2008-03-03 01:34:00,1.49523,1.49541,1.49489,1.49518,37200000.0
2008-03-03 01:35:00,1.49506,1.49506,1.49454,1.49454,27800000.0
2008-03-03 01:36:00,1.49482,1.49549,1.49482,1.49536,44800000.0
2008-03-03 01:37:00,1.49547,1.4957,1.49528,1.49566,46800000.0
2008-03-03 01:38:00,1.49596,1.49633,1.49587,1.49587,25000000.0
2008-03-03 01:39:00,1.49586,1.49586,1.49553,1.49567,19000000.0
2008-03-03 01:40:00,1.49542,1.49553,1.49527,1.49527,36400000.0
2008-03-03 01:41:00,1.49513,1.49541,1.49509,1.49525,51100000.0
2008-03-03 01:42:00,1.49525,1.49525,1.4948,1.4948,34200000.0
2008-03-03 01:43:00,1.49467,1.49488,1.49447,1.49453,23200000.0
2008-03-03 01:44:00,1.49464,1.49485,1.49447,1.4947,25800000.0
2008-03-03 01:45:00,1.4947,1.49496,1.4947,1.49482,48900000.0
2008-03-03 01:46:00,1.49478,1.49491,1.49461,1.49477,40600000.0
2008-03-03 01:47:00,1.49479,1.49494,1.4946,1.4948,25400000.0
2008-03-03 01:48:00,1.49503,1.49503,1.49447,1.49447,49400000.0
2008-03-03 01:49:00,1.49482,1.49495,1.49432,1.49477,38500000.0
2008-03-03 01:50:00,1.49476,1.49505,1.49444,1.49503,32800000.0
2008-03-03 01:51:00,1.49508,1.49538,1.49508,1.49538,30500000.0
2008-03-03 01:52:00,1.49575,1.49575,1.4955,1.4955,44200000.0
2008-03-03 01:53:00,1.49562,1.49562,1.49543,1.49543,56600000.0
2008-03-03 01:54:00,1.49535,1.49543,1.49527,1.49527,40800000.0
2008-03-03 01:55:00,1.49525,1.49547,1.49511,1.49511,35600000.0
2008-03-03 01:56:00,1.49526,1.49553,1.49522,1.49547,32800000.0
2008-03-03 01:57:00,1.49539,1.4955,1.49532,1.49536,41200000.0
2008-03-03 01:58:00,1.49532,1.49539,1.49495,1.49506,41300000.0
2008-03-03 01:59:00,1.49533,1.4955,1.49533,1.49546,39400000.0
2008-03-03 02:00:00,1.49503,1.49518,1.49493,1.49508,74000000.0
2008-03-03 02:01:00,1.49514,1.49528,1.49513,1.49526,64000000.0
2008-03-03 02:02:00,1.49523,1.4958,1.49523,1.49543,119700001.0
2008-03-03 02:03:00,1.49537,1.49549,1.49531,1.49541,70000000.0
2008-03-03 02:04:00,1.49538,1.49551,1.49537,1.49537,76500000.0
2008-03-03 02:05:00,1.49535,1.49535,1.49528,1.49533,64000000.0
2008-03-03 02:06:00,1.49543,1.49543,1.49488,1.49516,65200000.0
2008-03-03 02:07:00,1.49494,1.49494,1.49451,1.49481,170100000.0
2008-03-03 02:08:00,1.49474,1.49474,1.49453,1.49453,42200000.0
2008-03-03 02:09:00,1.49442,1.49442,1.49363,1.49367,156500000.0
2008-03-03 02:10:00,1.49343,1.49378,1.49275,1.49291,127400001.0
2008-03-03 02:11:00,1.49291,1.49301,1.49279,1.49288,40000000.0
2008-03-03 02:12:00,1.49311,1.49333,1.49311,1.49326,57400000.0
2008-03-03 02:13:00,1.49354,1.49371,1.49348,1.49371,61400000.0
2008-03-03 02:14:00,1.49362,1.4938,1.4935,1.49369,141900000.0
2008-03-03 02:15:00,1.49401,1.49423,1.49395,1.49416,187200000.0
2008-03-03 02:16:00,1.4943,1.49481,1.4943,1.49447,231400000.0
2008-03-03 02:17:00,1.49446,1.49474,1.49412,1.4944,224800001.0
2008-03-03 02:18:00,1.49448,1.4946,1.49395,1.49433,46500000.0
2008-03-03 02:19:00,1.49439,1.4945,1.49406,1.4941,54200000.0
2008-03-03 02:20:00,1.49403,1.49412,1.49381,1.49385,42800000.0
2008-03-03 02:21:00,1.49391,1.49405,1.49371,1.49401,60600000.0
2008-03-03 02:22:00,1.49372,1.49379,1.49372,1.49376,29400000.0
2008-03-03 02:23:00,1.49409,1.49409,1.49384,1.49384,30800000.0
2008-03-03 02:24:00,1.49401,1.49464,1.49401,1.49463,28400000.0
2008-03-03 02:25:00,1.49463,1.49477,1.49447,1.49452,77400000.0
2008-03-03 02:26:00,1.49448,1.49502,1.49441,1.49502,84200000.0
2008-03-03 02:27:00,1.49515,1.49546,1.49515,1.49536,38500000.0
2008-03-03 02:28:00,1.49543,1.49575,1.49543,1.49573,44000000.0
2008-03-03 02:29:00,1.49603,1.49633,1.49598,1.4961,49400000.0
2008-03-03 02:30:00,1.49598,1.49598,1.49546,1.49558,38000000.0
2008-03-03 02:31:00,1.4954,1.49542,1.49525,1.49525,53600000.0
2008-03-03 02:32:00,1.49528,1.49547,1.49519,1.49542,134300000.0
2008-03-03 02:33:00,1.4953,1.49548,1.49528,1.49541,201300000.0
2008-03-03 02:34:00,1.49524,1.49579,1.49521,1.49554,83500000.0
2008-03-03 02:35:00,1.49575,1.49575,1.49528,1.49535,76000000.0
2008-03-03 02:36:00,1.49586,1.49616,1.49524,1.49586,138400000.0
2008-03-03 02:37:00,1.49573,1.49613,1.49573,1.49603,102100001.0
2008-03-03 02:38:00,1.49596,1.49608,1.49568,1.49568,51600000.0
2008-03-03 02:39:00,1.4958,1.49584,1.49572,1.49578,40900000.0
2008-03-03 02:40:00,1.4959,1.4959,1.49562,1.49562,58400000.0
2008-03-03 02:41:00,1.49551,1.49568,1.49538,1.49538,30600000.0
2008-03-03 02:42:00,1.49552,1.49569,1.49552,1.49556,32600000.0
2008-03-03 02:43:00,1.49553,1.49559,1.49537,1.49559,33200000.0
2008-03-03 02:44:00,1.49563,1.49629,1.4956,1.49592,82200000.0
2008-03-03 02:45:00,1.49572,1.49582,1.49548,1.49582,43300000.0
2008-03-03 02:46:00,1.49601,1.49633,1.49566,1.49566,139700000.0
2008-03-03 02:47:00,1.49572,1.49628,1.49556,1.49628,180300001.0
2008-03-03 02:48:00,1.49627,1.49627,1.49539,1.49551,106000000.0
2008-03-03 02:49:00,1.49546,1.49594,1.49546,1.4956,124900000.0
2008-03-03 02:50:00,1.49587,1.49599,1.49552,1.49598,100300000.0
2008-03-03 02:51:00,1.49555,1.49593,1.49548,1.49575,43400000.0
2008-03-03 02:52:00,1.49577,1.49577,1.49546,1.49546,44000000.0
2008-03-03 02:53:00,1.49574,1.49662,1.49574,1.49662,30900000.0
2008-03-03 02:54:00,1.497,1.49771,1.497,1.49767,54400000.0
2008-03-03 02:55:00,1.49786,1.4981,1.49743,1.49764,65200002.0
2008-03-03 02:56:00,1.4971,1.4971,1.49691,1.497,72000000.0
2008-03-03 02:57:00,1.49699,1.49699,1.49689,1.49698,42600000.0
2008-03-03 02:58:00,1.49703,1.49725,1.49699,1.49725,66000000.0
2008-03-03 02:59:00,1.49737,1.4976,1.49735,1.49738,73600001.0
2008-03-03 03:00:00,1.4973,1.4973,1.4966,1.49662,126000000.0
2008-03-03 03:01:00,1.49667,1.49696,1.49647,1.49648,38800000.0
2008-03-03 03:02:00,1.49679,1.4972,1.49666,1.4972,44400000.0
2008-03-03 03:03:00,1.49723,1.49726,1.49702,1.49702,77400000.0
2008-03-03 03:04:00,1.49689,1.49728,1.49677,1.49717,44400000.0
2008-03-03 03:05:00,1.49681,1.4969,1.49678,1.49683,76300002.0
2008-03-03 03:06:00,1.49672,1.49689,1.49672,1.49686,49000000.0
2008-03-03 03:07:00,1.4968,1.49716,1.49673,1.49711,91400001.0
2008-03-03 03:08:00,1.49708,1.49708,1.49653,1.49662,45800000.0
2008-03-03 03:09:00,1.49686,1.4969,1.49632,1.49669,33700000.0
2008-03-03 03:10:00,1.49603,1.49643,1.49601,1.49626,22000000.0
2008-03-03 03:11:00,1.49583,1.49591,1.49566,1.49567,25400000.0
2008-03-03 03:12:00,1.4957,1.49609,1.49558,1.49586,30200000.0
2008-03-03 03:13:00,1.49557,1.49601,1.49557,1.49576,41800000.0
2008-03-03 03:14:00,1.49565,1.49586,1.49537,1.49574,45200000.0
2008-03-03 03:15:00,1.4955,1.49581,1.4955,1.49571,32300000.0
2008-03-03 03:16:00,1.49535,1.49548,1.49512,1.49518,40000000.0
2008-03-03 03:17:00,1.49508,1.49537,1.49476,1.49537,50400000.0
2008-03-03 03:18:00,1.49531,1.49544,1.49501,1.49544,30600000.0
2008-03-03 03:19:00,1.49515,1.49527,1.49468,1.49483,33600000.0
2008-03-03 03:20:00,1.4947,1.49517,1.4947,1.49506,43200000.0
2008-03-03 03:21:00,1.49433,1.49435,1.49426,1.49431,25000000.0
2008-03-03 03:22:00,1.49436,1.49444,1.49423,1.49436,72000000.0
2008-03-03 03:23:00,1.49433,1.49449,1.49433,1.49441,80600000.0
2008-03-03 03:24:00,1.49447,1.49454,1.49444,1.49445,62400000.0
2008-03-03 03:25:00,1.49495,1.49499,1.49461,1.49474,27200000.0
2008-03-03 03:26:00,1.49445,1.49455,1.49422,1.4944,116100000.0
2008-03-03 03:27:00,1.49433,1.4945,1.49427,1.49439,89300000.0
2008-03-03 03:28:00,1.49447,1.49457,1.49428,1.49452,48000000.0
2008-03-03 03:29:00,1.49458,1.49478,1.49454,1.49458,53000001.0
2008-03-03 03:30:00,1.49472,1.49503,1.49472,1.49503,72100000.0
2008-03-03 03:31:00,1.49522,1.49562,1.49522,1.4956,38200000.0
2008-03-03 03:32:00,1.49527,1.49527,1.49505,1.49512,85600001.0
2008-03-03 03:33:00,1.49535,1.49552,1.49535,1.49551,37600000.0
2008-03-03 03:34:00,1.49548,1.49587,1.49531,1.49537,39800000.0
2008-03-03 03:35:00,1.49544,1.49548,1.49521,1.4953,60600000.0
2008-03-03 03:36:00,1.49549,1.49583,1.49527,1.49583,65000001.0
2008-03-03 03:37:00,1.49588,1.4959,1.49556,1.49582,34000000.0
2008-03-03 03:38:00,1.49553,1.49562,1.49543,1.49553,40600000.0
2008-03-03 03:39:00,1.49553,1.49585,1.49546,1.49585,59200000.0
2008-03-03 03:40:00,1.4958,1.49635,1.49578,1.4962,129300000.0
2008-03-03 03:41:00,1.49611,1.4963,1.4961,1.4963,64600000.0
2008-03-03 03:42:00,1.49636,1.49644,1.49629,1.49636,77800000.0
2008-03-03 03:43:00,1.49642,1.49655,1.49639,1.49639,22800000.0
2008-03-03 03:44:00,1.4963,1.49682,1.4963,1.49682,35400000.0
2008-03-03 03:45:00,1.49678,1.49694,1.49672,1.49694,38400000.0
2008-03-03 03:46:00,1.49658,1.49658,1.49641,1.49641,38400000.0
2008-03-03 03:47:00,1.49643,1.49658,1.49642,1.49642,40300000.0
2008-03-03 03:48:00,1.49667,1.49688,1.49651,1.49688,31000000.0
2008-03-03 03:49:00,1.49696,1.49696,1.49661,1.49661,33600000.0
2008-03-03 03:50:00,1.49692,1.49716,1.49679,1.49679,97600000.0
2008-03-03 03:51:00,1.49703,1.49706,1.4969,1.49695,47000000.0
2008-03-03 03:52:00,1.49695,1.49711,1.49657,1.49711,72400000.0
2008-03-03 03:53:00,1.49727,1.49751,1.49722,1.49739,57500000.0
2008-03-03 03:54:00,1.49734,1.49745,1.49734,1.49745,38300000.0
2008-03-03 03:55:00,1.49755,1.49777,1.49745,1.49776,168000000.0
2008-03-03 03:56:00,1.49759,1.49759,1.49733,1.49734,216000000.0
2008-03-03 03:57:00,1.4973,1.49741,1.49725,1.49727,120600000.0
2008-03-03 03:58:00,1.4971,1.49813,1.49674,1.49698,245300000.0
2008-03-03 03:59:00,1.49795,1.49821,1.49723,1.49764,169900000.0
2008-03-03 04:00:00,1.49751,1.49755,1.49731,1.49736,78300001.0
2008-03-03 04:01:00,1.49729,1.49767,1.49729,1.49736,115000000.0
2008-03-03 04:02:00,1.49736,1.49785,1.49728,1.49746,106600001.0
2008-03-03 04:03:00,1.49751,1.49786,1.49751,1.49769,70000000.0
2008-03-03 04:04:00,1.49774,1.49803,1.49764,1.49796,136100000.0
2008-03-03 04:05:00,1.49812,1.49884,1.49808,1.49855,178900000.0
2008-03-03 04:06:00,1.49797,1.49854,1.49788,1.4981,145300001.0
2008-03-03 04:07:00,1.49807,1.49807,1.49771,1.49772,140000000.0
2008-03-03 04:08:00,1.49775,1.49801,1.49775,1.49799,49200000.0
2008-03-03 04:09:00,1.49806,1.4981,1.4975,1.4975,17400000.0
2008-03-03 04:10:00,1.49734,1.49738,1.49707,1.49725,112200001.0
2008-03-03 04:11:00,1.49721,1.49767,1.49721,1.49767,51400000.0
2008-03-03 04:12:00,1.49757,1.49771,1.49757,1.49757,92600000.0
2008-03-03 04:13:00,1.49749,1.49755,1.49728,1.4973,73900000.0
2008-03-03 04:14:00,1.49731,1.49783,1.49727,1.49783,110000001.0
2008-03-03 04:15:00,1.49798,1.49835,1.49795,1.49795,87400000.0
2008-03-03 04:16:00,1.49791,1.49816,1.49778,1.49786,84700000.0
2008-03-03 04:17:00,1.49784,1.49789,1.49773,1.49773,37800000.0
2008-03-03 04:18:00,1.49771,1.49784,1.4976,1.49764,97200000.0
2008-03-03 04:19:00,1.49767,1.49776,1.49764,1.49769,83700000.0
2008-03-03 04:20:00,1.49757,1.49773,1.49744,1.49746,193800002.0
2008-03-03 04:21:00,1.49754,1.49764,1.4974,1.49759,41500000.0
2008-03-03 04:22:00,1.49778,1.4978,1.49776,1.4978,33400000.0
2008-03-03 04:23:00,1.49782,1.49787,1.49782,1.49785,40000000.0
2008-03-03 04:24:00,1.49797,1.49814,1.49797,1.49814,187700000.0
2008-03-03 04:25:00,1.49825,1.49899,1.49825,1.4984,164800000.0
2008-03-03 04:26:00,1.49837,1.49837,1.4981,1.49818,118300000.0
2008-03-03 04:27:00,1.49817,1.49835,1.49817,1.49833,55800000.0
2008-03-03 04:28:00,1.49824,1.49824,1.49803,1.49803,47300000.0
2008-03-03 04:29:00,1.49797,1.49857,1.49797,1.49824,78700000.0
2008-03-03 04:30:00,1.49785,1.49829,1.4978,1.49803,97500000.0
2008-03-03 04:31:00,1.49781,1.49823,1.49771,1.49785,50900000.0
2008-03-03 04:32:00,1.49798,1.498,1.4979,1.498,31200000.0
2008-03-03 04:33:00,1.49782,1.49786,1.4975,1.49755,28000000.0
2008-03-03 04:34:00,1.49751,1.49754,1.49735,1.49743,32800000.0
2008-03-03 04:35:00,1.4972,1.49744,1.4972,1.49731,63600000.0
2008-03-03 04:36:00,1.49717,1.49752,1.4968,1.4974,166600000.0
2008-03-03 04:37:00,1.49735,1.49772,1.49718,1.49758,139100001.0
2008-03-03 04:38:00,1.49756,1.49763,1.4975,1.4975,39300000.0
2008-03-03 04:39:00,1.49753,1.49767,1.49734,1.49739,74600000.0
2008-03-03 04:40:00,1.49714,1.4974,1.49714,1.49728,32800000.0
2008-03-03 04:41:00,1.4969,1.49739,1.49683,1.49739,50100000.0
2008-03-03 04:42:00,1.49732,1.49753,1.49732,1.49739,67800000.0
2008-03-03 04:43:00,1.49739,1.49739,1.49732,1.49732,61600000.0
2008-03-03 04:44:00,1.49732,1.49788,1.49732,1.49788,35000000.0
2008-03-03 04:45:00,1.49784,1.49804,1.49759,1.49777,42200000.0
2008-03-03 04:46:00,1.4974,1.49754,1.49739,1.49741,45000000.0
2008-03-03 04:47:00,1.49738,1.49778,1.49738,1.49764,80200000.0
2008-03-03 04:48:00,1.49741,1.49777,1.49741,1.49765,33200000.0
2008-03-03 04:49:00,1.4975,1.4977,1.49725,1.49725,67500000.0
2008-03-03 04:50:00,1.49736,1.49772,1.49727,1.49727,25400000.0
2008-03-03 04:51:00,1.49728,1.49731,1.49728,1.49731,29600000.0
2008-03-03 04:52:00,1.49745,1.49806,1.49745,1.49774,42200000.0
2008-03-03 04:53:00,1.49768,1.49796,1.49756,1.49765,92800000.0
2008-03-03 04:54:00,1.4976,1.49785,1.49757,1.49757,27600000.0
2008-03-03 04:55:00,1.49797,1.49816,1.49772,1.49816,37200001.0
2008-03-03 04:56:00,1.49778,1.49794,1.49768,1.49794,51400001.0
2008-03-03 04:57:00,1.49797,1.49805,1.49797,1.49798,28300000.0
2008-03-03 04:58:00,1.49777,1.49777,1.49764,1.49775,20800000.0
2008-03-03 04:59:00,1.49779,1.49804,1.49779,1.49779,145500002.0
2008-03-03 05:00:00,1.49775,1.49805,1.49775,1.49786,170700000.0
2008-03-03 05:01:00,1.49795,1.49826,1.49795,1.49811,35100000.0
2008-03-03 05:02:00,1.498,1.49823,1.49799,1.498,289599999.0
2008-03-03 05:03:00,1.49801,1.49826,1.49796,1.49803,143300000.0
2008-03-03 05:04:00,1.49785,1.49788,1.49759,1.49769,206400000.0
2008-03-03 05:05:00,1.49752,1.49752,1.49726,1.49746,175500001.0
2008-03-03 05:06:00,1.4974,1.49753,1.49729,1.49746,202200001.0
2008-03-03 05:07:00,1.49731,1.49758,1.49726,1.49746,250300000.0
2008-03-03 05:08:00,1.49745,1.49748,1.49721,1.49728,291900001.0
2008-03-03 05:09:00,1.49724,1.49756,1.49721,1.49726,186300001.0
2008-03-03 05:10:00,1.49741,1.49755,1.4974,1.49745,216500000.0
2008-03-03 05:11:00,1.49742,1.49766,1.49742,1.49762,107600000.0
2008-03-03 05:12:00,1.49768,1.49772,1.49761,1.49764,118200000.0
2008-03-03 05:13:00,1.49761,1.49809,1.49761,1.49784,154000000.0
2008-03-03 05:14:00,1.49792,1.49804,1.4978,1.49789,241200002.0
2008-03-03 05:15:00,1.49792,1.49798,1.49786,1.49786,197400000.0
2008-03-03 05:16:00,1.49794,1.49807,1.49788,1.498,180100000.0
2008-03-03 05:17:00,1.49808,1.49827,1.49796,1.49821,165200000.0
2008-03-03 05:18:00,1.49816,1.49816,1.49776,1.498,274300000.0
2008-03-03 05:19:00,1.49794,1.4983,1.49786,1.49796,238600000.0
2008-03-03 05:20:00,1.49786,1.49809,1.4978,1.49786,268400001.0
2008-03-03 05:21:00,1.49792,1.49832,1.49782,1.49795,304000000.0
2008-03-03 05:22:00,1.49786,1.49803,1.4978,1.49803,217600000.0
2008-03-03 05:23:00,1.4979,1.49802,1.49785,1.49786,142700000.0
2008-03-03 05:24:00,1.49791,1.49793,1.4978,1.49781,155400000.0
2008-03-03 05:25:00,1.49794,1.49808,1.49779,1.49788,226800001.0
2008-03-03 05:26:00,1.49793,1.49798,1.49786,1.49798,87000000.0
2008-03-03 05:27:00,1.49819,1.49847,1.49808,1.49829,168700000.0
2008-03-03 05:28:00,1.49826,1.49836,1.49801,1.49826,236700000.0
2008-03-03 05:29:00,1.49826,1.49846,1.49815,1.49818,269300001.0
2008-03-03 05:30:00,1.49821,1.49841,1.49811,1.49813,223700000.0
2008-03-03 05:31:00,1.49822,1.49864,1.49818,1.49828,76000001.0
2008-03-03 05:32:00,1.49845,1.49857,1.4984,1.4985,146800001.0
2008-03-03 05:33:00,1.49839,1.49839,1.49818,1.4982,170600001.0
2008-03-03 05:34:00,1.49821,1.49846,1.49811,1.49816,250000001.0
2008-03-03 05:35:00,1.49811,1.49857,1.49807,1.49812,267300000.0
2008-03-03 05:36:00,1.49801,1.49818,1.49797,1.49798,176400000.0
2008-03-03 05:37:00,1.49794,1.49802,1.49785,1.49787,186100000.0
2008-03-03 05:38:00,1.49779,1.49802,1.49774,1.49798,157900001.0
2008-03-03 05:39:00,1.49802,1.49824,1.49798,1.49817,150400000.0
2008-03-03 05:40:00,1.49789,1.49816,1.49781,1.49783,206800000.0
2008-03-03 05:41:00,1.49811,1.49816,1.49784,1.49816,82400000.0
2008-03-03 05:42:00,1.49804,1.49804,1.49782,1.4979,220700001.0
2008-03-03 05:43:00,1.49791,1.49799,1.49788,1.49789,77200000.0
2008-03-03 05:44:00,1.49797,1.49823,1.49795,1.49806,87800000.0
2008-03-03 05:45:00,1.49816,1.49836,1.49811,1.49816,130200000.0
2008-03-03 05:46:00,1.49823,1.49842,1.49819,1.49829,181200000.0
2008-03-03 05:47:00,1.49822,1.49858,1.4982,1.49833,193500000.0
2008-03-03 05:48:00,1.49828,1.49847,1.49817,1.49841,256600000.0
2008-03-03 05:49:00,1.49842,1.49853,1.49814,1.49819,160500000.0
2008-03-03 05:50:00,1.49806,1.49853,1.49805,1.49805,277900000.0
2008-03-03 05:51:00,1.49766,1.49782,1.49744,1.49744,146600000.0
2008-03-03 05:52:00,1.49738,1.49752,1.49714,1.49751,167600000.0
2008-03-03 05:53:00,1.49751,1.49771,1.49738,1.49747,94900000.0
2008-03-03 05:54:00,1.4976,1.49781,1.49748,1.49769,224400002.0
2008-03-03 05:55:00,1.49756,1.49775,1.49747,1.49767,205700001.0
2008-03-03 05:56:00,1.49774,1.49793,1.49772,1.49782,116400000.0
2008-03-03 05:57:00,1.49786,1.49803,1.4978,1.49789,167500000.0
2008-03-03 05:58:00,1.49791,1.49813,1.49791,1.49806,132800000.0
2008-03-03 05:59:00,1.49814,1.49815,1.49798,1.49806,75000000.0
2008-03-03 06:00:00,1.49821,1.49824,1.49806,1.49816,202300000.0
2008-03-03 06:01:00,1.49856,1.49858,1.49817,1.49845,175500000.0
2008-03-03 06:02:00,1.49859,1.49885,1.49858,1.49866,245900000.0
2008-03-03 06:03:00,1.49874,1.49899,1.49872,1.49896,38500000.0
2008-03-03 06:04:00,1.49894,1.49906,1.4986,1.49887,141500000.0
2008-03-03 06:05:00,1.49896,1.49897,1.49845,1.49872,369300001.0
2008-03-03 06:06:00,1.49883,1.49918,1.49883,1.49918,98300001.0
2008-03-03 06:07:00,1.49922,1.49922,1.49895,1.49905,357700001.0
2008-03-03 06:08:00,1.49895,1.49925,1.4989,1.49897,579199998.0
2008-03-03 06:09:00,1.49921,1.4997,1.49921,1.49937,400600001.0
2008-03-03 06:10:00,1.49898,1.49913,1.49882,1.49894,283500000.0
2008-03-03 06:11:00,1.49867,1.49886,1.49861,1.49881,469300002.0
2008-03-03 06:12:00,1.49879,1.4991,1.49876,1.49892,267500002.0
2008-03-03 06:13:00,1.49896,1.49917,1.49885,1.49907,320400001.0
2008-03-03 06:14:00,1.49912,1.49924,1.49895,1.49903,334800001.0
2008-03-03 06:15:00,1.49869,1.49889,1.49868,1.49889,147900000.0
2008-03-03 06:16:00,1.49894,1.49916,1.49894,1.49908,216600000.0
2008-03-03 06:17:00,1.4992,1.49932,1.49917,1.49922,160500000.0
2008-03-03 06:18:00,1.49929,1.49945,1.49926,1.49926,250599999.0
2008-03-03 06:19:00,1.49927,1.49988,1.49927,1.49988,161900000.0
2008-03-03 06:20:00,1.49983,1.50002,1.49967,1.49972,323500000.0
2008-03-03 06:21:00,1.49982,1.49987,1.49963,1.4998,239200000.0
2008-03-03 06:22:00,1.49975,1.49985,1.49952,1.4996,242400000.0
2008-03-03 06:23:00,1.49959,1.49964,1.49944,1.49957,257600000.0
2008-03-03 06:24:00,1.49954,1.49964,1.49941,1.49951,345700001.0
2008-03-03 06:25:00,1.49948,1.49966,1.49944,1.4995,228500001.0
2008-03-03 06:26:00,1.49952,1.4998,1.4995,1.4998,289500000.0
2008-03-03 06:27:00,1.49981,1.49982,1.49954,1.49961,386100001.0
2008-03-03 06:28:00,1.49966,1.49983,1.49955,1.49963,347600000.0
2008-03-03 06:29:00,1.49961,1.49971,1.49951,1.49954,79000000.0
2008-03-03 06:30:00,1.49949,1.49975,1.49943,1.49955,272900000.0
2008-03-03 06:31:00,1.49961,1.49984,1.49961,1.49984,141600000.0
2008-03-03 06:32:00,1.49991,1.50014,1.49968,1.49997,199200001.0
2008-03-03 06:33:00,1.49999,1.50008,1.49967,1.49995,243500001.0
2008-03-03 06:34:00,1.49998,1.50038,1.49998,1.50032,210700000.0
2008-03-03 06:35:00,1.50026,1.5004,1.50012,1.50024,157800001.0
2008-03-03 06:36:00,1.50026,1.50031,1.50013,1.50013,58800000.0
2008-03-03 06:37:00,1.4996,1.49998,1.4996,1.49993,213500000.0
2008-03-03 06:38:00,1.50003,1.5003,1.49998,1.49999,133700000.0
2008-03-03 06:39:00,1.49992,1.50004,1.49978,1.49999,43200000.0
2008-03-03 06:40:00,1.49994,1.49999,1.49977,1.49987,149300001.0
2008-03-03 06:41:00,1.49987,1.50008,1.49987,1.49994,193900000.0
2008-03-03 06:42:00,1.49988,1.49996,1.49965,1.49973,282000000.0
2008-03-03 06:43:00,1.49971,1.49978,1.49956,1.49967,108600000.0
2008-03-03 06:44:00,1.49972,1.49972,1.49948,1.49953,272500000.0
2008-03-03 06:45:00,1.49951,1.49967,1.49947,1.49967,254800000.0
2008-03-03 06:46:00,1.49964,1.49976,1.49959,1.49969,182100000.0
2008-03-03 06:47:00,1.49973,1.49985,1.49964,1.49973,239800000.0
2008-03-03 06:48:00,1.49977,1.49988,1.49948,1.49948,355500000.0
2008-03-03 06:49:00,1.49953,1.49985,1.49947,1.49962,235200000.0
2008-03-03 06:50:00,1.49972,1.4999,1.49964,1.49975,268900001.0
2008-03-03 06:51:00,1.49958,1.49973,1.49944,1.49946,252300001.0
2008-03-03 06:52:00,1.49946,1.49946,1.49907,1.49913,253200001.0
2008-03-03 06:53:00,1.49938,1.49959,1.49931,1.49938,225600000.0
2008-03-03 06:54:00,1.49917,1.49917,1.49826,1.49826,425900000.0
2008-03-03 06:55:00,1.49816,1.49821,1.4978,1.4979,311800000.0
2008-03-03 06:56:00,1.49799,1.49803,1.4977,1.498,249600000.0
2008-03-03 06:57:00,1.49817,1.49827,1.49816,1.49824,77700001.0
2008-03-03 06:58:00,1.49826,1.49838,1.49813,1.49821,253300000.0
2008-03-03 06:59:00,1.49824,1.49849,1.49816,1.49828,292300001.0
2008-03-03 07:00:00,1.49845,1.4985,1.49838,1.4984,120600001.0
2008-03-03 07:01:00,1.49842,1.49852,1.49833,1.49852,252300000.0
2008-03-03 07:02:00,1.49844,1.49873,1.49841,1.49861,373100000.0
2008-03-03 07:03:00,1.49867,1.49882,1.49843,1.49843,169200000.0
2008-03-03 07:04:00,1.4984,1.49852,1.4983,1.49833,312099998.0
2008-03-03 07:05:00,1.49834,1.49881,1.4979,1.4979,99900000.0
2008-03-03 07:06:00,1.49789,1.49818,1.49789,1.49809,221300000.0
2008-03-03 07:07:00,1.49794,1.49794,1.49749,1.49778,168700000.0
2008-03-03 07:08:00,1.49781,1.49791,1.49742,1.49764,295300000.0
2008-03-03 07:09:00,1.49753,1.49773,1.49753,1.49767,199400000.0
2008-03-03 07:10:00,1.49759,1.49759,1.4973,1.49731,439800000.0
2008-03-03 07:11:00,1.49736,1.49762,1.49734,1.49758,418200001.0
2008-03-03 07:12:00,1.49742,1.49802,1.49742,1.49802,306600000.0
2008-03-03 07:13:00,1.49798,1.49802,1.49777,1.49782,239300000.0
2008-03-03 07:14:00,1.4978,1.4979,1.4977,1.49771,509500001.0
2008-03-03 07:15:00,1.49739,1.498,1.49739,1.49793,266300000.0
2008-03-03 07:16:00,1.49812,1.49838,1.49803,1.49808,162800000.0
2008-03-03 07:17:00,1.49801,1.49829,1.49798,1.49798,224800000.0
2008-03-03 07:18:00,1.4981,1.49841,1.49809,1.49834,492899998.0
2008-03-03 07:19:00,1.49848,1.49874,1.49837,1.49861,309100000.0
2008-03-03 07:20:00,1.49849,1.49859,1.49823,1.49823,423600000.0
2008-03-03 07:21:00,1.49831,1.49853,1.49825,1.49842,297700001.0
2008-03-03 07:22:00,1.49827,1.49845,1.49815,1.49834,305500000.0
2008-03-03 07:23:00,1.49826,1.49826,1.49796,1.4982,414300001.0
2008-03-03 07:24:00,1.4982,1.49838,1.49818,1.49818,266800000.0
2008-03-03 07:25:00,1.49827,1.49844,1.49818,1.49835,460000000.0
2008-03-03 07:26:00,1.49815,1.49839,1.49811,1.49831,345200001.0
2008-03-03 07:27:00,1.49835,1.49843,1.4982,1.49836,163500001.0
2008-03-03 07:28:00,1.49835,1.49844,1.49828,1.49828,261100000.0
2008-03-03 07:29:00,1.49828,1.49834,1.49801,1.49813,243500002.0
2008-03-03 07:30:00,1.49813,1.49825,1.49808,1.49813,451600000.0
2008-03-03 07:31:00,1.49806,1.49849,1.49806,1.49849,248900000.0
2008-03-03 07:32:00,1.49835,1.49865,1.49835,1.49863,484200000.0
2008-03-03 07:33:00,1.49857,1.49857,1.49821,1.49821,370200000.0
2008-03-03 07:34:00,1.49815,1.49827,1.49808,1.49812,257000000.0
2008-03-03 07:35:00,1.49803,1.49823,1.49803,1.49819,275900000.0
2008-03-03 07:36:00,1.49818,1.49824,1.49792,1.49796,371400002.0
2008-03-03 07:37:00,1.49788,1.49788,1.49763,1.49773,217900000.0
2008-03-03 07:38:00,1.49775,1.49783,1.49771,1.4978,96100000.0
2008-03-03 07:39:00,1.49806,1.49831,1.49795,1.49808,355200000.0
2008-03-03 07:40:00,1.49807,1.49835,1.49804,1.49817,343600001.0
2008-03-03 07:41:00,1.49825,1.49843,1.49815,1.49831,586900000.0
2008-03-03 07:42:00,1.49837,1.49853,1.49826,1.49844,330700000.0
2008-03-03 07:43:00,1.49848,1.49871,1.49844,1.49849,191700000.0
2008-03-03 07:44:00,1.49855,1.49867,1.49846,1.49846,397700000.0
2008-03-03 07:45:00,1.4986,1.4986,1.4983,1.49845,378500001.0
2008-03-03 07:46:00,1.49842,1.49866,1.49841,1.49851,436600004.0
2008-03-03 07:47:00,1.49853,1.49866,1.4983,1.49833,657700002.0
2008-03-03 07:48:00,1.49845,1.49927,1.49834,1.49834,696500001.0
2008-03-03 07:49:00,1.49838,1.49866,1.4983,1.49844,666500001.0
2008-03-03 07:50:00,1.49845,1.49861,1.49829,1.49836,609500000.0
2008-03-03 07:51:00,1.49842,1.49893,1.49841,1.49893,606399999.0
2008-03-03 07:52:00,1.49905,1.49939,1.49874,1.49918,490900000.0
2008-03-03 07:53:00,1.49926,1.49943,1.49872,1.49884,543700002.0
2008-03-03 07:54:00,1.49944,1.49944,1.49874,1.49874,345100000.0
2008-03-03 07:55:00,1.49866,1.49894,1.49862,1.49867,445600004.0
2008-03-03 07:56:00,1.49874,1.49897,1.49859,1.49882,616100000.0
2008-03-03 07:57:00,1.49886,1.49918,1.49869,1.49871,574700000.0
2008-03-03 07:58:00,1.49877,1.49896,1.49856,1.49868,609900000.0
2008-03-03 07:59:00,1.49878,1.49902,1.49869,1.49887,418700000.0
2008-03-03 08:00:00,1.49896,1.49902,1.49876,1.49892,409700000.0
2008-03-03 08:01:00,1.49879,1.49912,1.49874,1.499,484400000.0
2008-03-03 08:02:00,1.49902,1.49921,1.49898,1.49906,248400000.0
2008-03-03 08:03:00,1.49902,1.49939,1.49899,1.499,480700002.0
2008-03-03 08:04:00,1.49901,1.49937,1.499,1.49937,444900001.0
2008-03-03 08:05:00,1.49936,1.49957,1.49932,1.49957,278700001.0
2008-03-03 08:06:00,1.49964,1.49964,1.49918,1.49925,630400000.0
2008-03-03 08:07:00,1.49918,1.49925,1.49897,1.49899,473200000.0
2008-03-03 08:08:00,1.49899,1.49916,1.49896,1.49909,366500000.0
2008-03-03 08:09:00,1.49914,1.49929,1.49899,1.49912,496600001.0
2008-03-03 08:10:00,1.49911,1.49936,1.49895,1.4992,506500000.0
2008-03-03 08:11:00,1.499,1.499,1.49844,1.4985,240100000.0
2008-03-03 08:12:00,1.49871,1.49893,1.49865,1.49892,423200000.0
2008-03-03 08:13:00,1.49897,1.4991,1.49873,1.49873,260400001.0
2008-03-03 08:14:00,1.49873,1.49884,1.49868,1.49868,118100000.0
2008-03-03 08:15:00,1.49863,1.49884,1.49858,1.4987,301100000.0
2008-03-03 08:16:00,1.49868,1.49871,1.49849,1.49851,267200000.0
2008-03-03 08:17:00,1.49853,1.49868,1.49845,1.49848,246200001.0
2008-03-03 08:18:00,1.49849,1.4987,1.49847,1.4987,191800000.0
2008-03-03 08:19:00,1.49871,1.49882,1.49861,1.49871,321000001.0
2008-03-03 08:20:00,1.49874,1.49909,1.49874,1.49905,275600001.0
2008-03-03 08:21:00,1.49913,1.49934,1.49901,1.4993,478000000.0
2008-03-03 08:22:00,1.49937,1.49948,1.49918,1.49918,301400002.0
2008-03-03 08:23:00,1.49912,1.49934,1.49899,1.49934,219600000.0
2008-03-03 08:24:00,1.49965,1.49981,1.49941,1.49942,464800001.0
2008-03-03 08:25:00,1.49919,1.49919,1.49879,1.49879,564900001.0
2008-03-03 08:26:00,1.49875,1.49882,1.49867,1.49872,312500000.0
2008-03-03 08:27:00,1.49876,1.4994,1.49876,1.49906,409700000.0
2008-03-03 08:28:00,1.49918,1.49959,1.49918,1.49944,570300002.0
2008-03-03 08:29:00,1.49946,1.49984,1.49931,1.49965,419900002.0
2008-03-03 08:30:00,1.49959,1.49971,1.49948,1.49959,543800002.0
2008-03-03 08:31:00,1.49944,1.49961,1.49928,1.49937,331100003.0
2008-03-03 08:32:00,1.49934,1.49946,1.49924,1.49941,288400000.0
2008-03-03 08:33:00,1.49941,1.49947,1.49936,1.49942,205100001.0
2008-03-03 08:34:00,1.49938,1.49938,1.49904,1.49922,624500001.0
2008-03-03 08:35:00,1.49919,1.49932,1.49915,1.49924,483700001.0
2008-03-03 08:36:00,1.49932,1.49978,1.49932,1.49946,430300001.0
2008-03-03 08:37:00,1.49933,1.49966,1.49932,1.49936,308700002.0
2008-03-03 08:38:00,1.49943,1.49977,1.49943,1.49971,295300000.0
2008-03-03 08:39:00,1.49974,1.50034,1.49964,1.50034,480000000.0
2008-03-03 08:40:00,1.50027,1.50066,1.50027,1.50037,404000001.0
2008-03-03 08:41:00,1.50039,1.50071,1.50031,1.50043,477700001.0
2008-03-03 08:42:00,1.50033,1.50047,1.49998,1.50004,489100001.0
2008-03-03 08:43:00,1.50001,1.50021,1.49968,1.49973,288500000.0
2008-03-03 08:44:00,1.49966,1.49979,1.49914,1.49939,473900003.0
2008-03-03 08:45:00,1.49941,1.49968,1.49925,1.49926,657700004.0
2008-03-03 08:46:00,1.49932,1.49936,1.49863,1.49889,739500000.0
2008-03-03 08:47:00,1.49893,1.49918,1.49877,1.49912,500500001.0
2008-03-03 08:48:00,1.49921,1.49927,1.49891,1.49924,315100000.0
2008-03-03 08:49:00,1.49921,1.49925,1.49889,1.49901,502100000.0
2008-03-03 08:50:00,1.49908,1.49941,1.49905,1.49922,485800000.0
2008-03-03 08:51:00,1.49922,1.49922,1.49876,1.49894,574700002.0
2008-03-03 08:52:00,1.49897,1.4992,1.49884,1.49885,578700001.0
2008-03-03 08:53:00,1.49899,1.49942,1.49899,1.49905,482900001.0
2008-03-03 08:54:00,1.49907,1.49933,1.499,1.4992,619900001.0
2008-03-03 08:55:00,1.49926,1.49947,1.499,1.49909,655700003.0
2008-03-03 08:56:00,1.49909,1.49914,1.49868,1.49871,569700001.0
2008-03-03 08:57:00,1.49862,1.49874,1.49828,1.49845,537000001.0
2008-03-03 08:58:00,1.49832,1.499,1.49821,1.49849,423700000.0
2008-03-03 08:59:00,1.49839,1.49868,1.49826,1.49826,320900001.0
2008-03-03 09:00:00,1.49817,1.49827,1.49795,1.49795,494600000.0
2008-03-03 09:01:00,1.49799,1.49845,1.4979,1.49801,439500002.0
2008-03-03 09:02:00,1.49791,1.49822,1.4979,1.49802,594800000.0
2008-03-03 09:03:00,1.49812,1.4983,1.49804,1.49809,526200000.0
2008-03-03 09:04:00,1.49827,1.49888,1.49827,1.49845,778100000.0
2008-03-03 09:05:00,1.49829,1.49843,1.49772,1.49807,578800002.0
2008-03-03 09:06:00,1.49799,1.49908,1.49799,1.49897,554600000.0
2008-03-03 09:07:00,1.49912,1.49945,1.49897,1.49909,376800000.0
2008-03-03 09:08:00,1.49909,1.49911,1.49879,1.49879,180600000.0
2008-03-03 09:09:00,1.49852,1.49876,1.49824,1.49841,237800000.0
2008-03-03 09:10:00,1.49869,1.49898,1.49863,1.49866,368100001.0
2008-03-03 09:11:00,1.49863,1.49889,1.49849,1.49865,539800003.0
2008-03-03 09:12:00,1.49875,1.49894,1.49858,1.4986,521500004.0
2008-03-03 09:13:00,1.49854,1.49856,1.49815,1.49815,532600001.0
2008-03-03 09:14:00,1.49803,1.49833,1.49803,1.49813,324000000.0
2008-03-03 09:15:00,1.4981,1.49816,1.49781,1.49809,364700000.0
2008-03-03 09:16:00,1.49823,1.49823,1.49763,1.49763,509900001.0
2008-03-03 09:17:00,1.49755,1.49777,1.49744,1.49764,490000002.0
2008-03-03 09:18:00,1.49785,1.49805,1.49785,1.49802,186700000.0
2008-03-03 09:19:00,1.49806,1.49812,1.49764,1.49772,509600000.0
2008-03-03 09:20:00,1.49768,1.49794,1.49756,1.49756,252300000.0
2008-03-03 09:21:00,1.49748,1.49748,1.49698,1.49748,319100000.0
2008-03-03 09:22:00,1.49784,1.49799,1.49779,1.49782,381000000.0
2008-03-03 09:23:00,1.49791,1.49827,1.49791,1.49813,411900001.0
2008-03-03 09:24:00,1.49808,1.49826,1.49787,1.49798,312700000.0
2008-03-03 09:25:00,1.49806,1.49819,1.49801,1.49806,448100000.0
2008-03-03 09:26:00,1.49782,1.49793,1.49708,1.49726,618400002.0
2008-03-03 09:27:00,1.49722,1.49748,1.49715,1.49731,389500000.0
2008-03-03 09:28:00,1.49744,1.49762,1.49715,1.49762,490300001.0
2008-03-03 09:29:00,1.4977,1.4977,1.49737,1.49753,405600001.0
2008-03-03 09:30:00,1.49714,1.49745,1.49697,1.49709,682200000.0
2008-03-03 09:31:00,1.4969,1.49722,1.49657,1.49682,374200000.0
2008-03-03 09:32:00,1.49684,1.49693,1.49672,1.49686,374900000.0
2008-03-03 09:33:00,1.49699,1.49725,1.49696,1.49721,297100001.0
2008-03-03 09:34:00,1.49735,1.49744,1.49726,1.49728,472800000.0
2008-03-03 09:35:00,1.49724,1.49742,1.49724,1.49735,276200001.0
2008-03-03 09:36:00,1.49735,1.4975,1.4972,1.49725,409900001.0
2008-03-03 09:37:00,1.4974,1.4974,1.49707,1.49731,412600001.0
2008-03-03 09:38:00,1.49709,1.49733,1.49709,1.49711,391400001.0
2008-03-03 09:39:00,1.49748,1.49772,1.49748,1.49762,390800001.0
2008-03-03 09:40:00,1.49772,1.49818,1.49772,1.49802,412600000.0
2008-03-03 09:41:00,1.49796,1.49796,1.49766,1.49767,456400001.0
2008-03-03 09:42:00,1.49766,1.49798,1.49763,1.49782,507000001.0
2008-03-03 09:43:00,1.49794,1.49812,1.49788,1.498,284500000.0
2008-03-03 09:44:00,1.49803,1.49815,1.49787,1.49787,447300001.0
2008-03-03 09:45:00,1.49814,1.49848,1.49805,1.49841,524300002.0
2008-03-03 09:46:00,1.49848,1.49861,1.4983,1.49848,309500000.0
2008-03-03 09:47:00,1.49857,1.49887,1.49849,1.4988,404100000.0
2008-03-03 09:48:00,1.49866,1.49887,1.49859,1.49861,322800001.0
2008-03-03 09:49:00,1.4987,1.49907,1.4987,1.49899,579200002.0
2008-03-03 09:50:00,1.49903,1.49903,1.49868,1.49874,516000000.0
2008-03-03 09:51:00,1.49854,1.49871,1.49825,1.49845,442400000.0
2008-03-03 09:52:00,1.49837,1.49862,1.49832,1.49836,424000002.0
2008-03-03 09:53:00,1.49792,1.49831,1.49792,1.49828,354800001.0
2008-03-03 09:54:00,1.49829,1.49829,1.49778,1.49778,561500002.0
2008-03-03 09:55:00,1.49765,1.4981,1.49763,1.4981,532100002.0
2008-03-03 09:56:00,1.49808,1.49808,1.49771,1.49799,377900000.0
2008-03-03 09:57:00,1.49789,1.49789,1.49716,1.49716,582500002.0
2008-03-03 09:58:00,1.49716,1.49755,1.49679,1.49721,732900002.0
2008-03-03 09:59:00,1.49743,1.49835,1.49724,1.49804,656899999.0
2008-03-03 10:00:00,1.49811,1.49815,1.4974,1.49749,244900001.0
2008-03-03 10:01:00,1.49766,1.49874,1.49766,1.49874,556100001.0
2008-03-03 10:02:00,1.49895,1.49914,1.49866,1.49874,597100002.0
2008-03-03 10:03:00,1.49855,1.499,1.49855,1.49887,388000001.0
2008-03-03 10:04:00,1.49892,1.49899,1.49821,1.49821,438700001.0
2008-03-03 10:05:00,1.49802,1.49828,1.49775,1.49796,437800001.0
2008-03-03 10:06:00,1.49797,1.4987,1.49797,1.49853,533800002.0
2008-03-03 10:07:00,1.49836,1.49836,1.49702,1.49706,591700000.0
2008-03-03 10:08:00,1.49701,1.49762,1.49701,1.49708,530200003.0
2008-03-03 10:09:00,1.49693,1.49767,1.49673,1.49694,525200001.0
2008-03-03 10:10:00,1.49697,1.49707,1.49665,1.49685,372800000.0
2008-03-03 10:11:00,1.49697,1.49701,1.49658,1.49664,398000001.0
2008-03-03 10:12:00,1.49654,1.49687,1.49654,1.49672,519300002.0
2008-03-03 10:13:00,1.49668,1.49684,1.49632,1.49655,502700003.0
2008-03-03 10:14:00,1.49662,1.49685,1.4961,1.49647,482600000.0
2008-03-03 10:15:00,1.49631,1.4965,1.49611,1.49646,393100000.0
2008-03-03 10:16:00,1.49644,1.49644,1.49603,1.49618,464100001.0
2008-03-03 10:17:00,1.49611,1.49632,1.49587,1.49603,326000000.0
2008-03-03 10:18:00,1.49615,1.49679,1.49615,1.49641,403200000.0
2008-03-03 10:19:00,1.49649,1.49655,1.49633,1.49643,314800000.0
2008-03-03 10:20:00,1.49643,1.49655,1.49615,1.49627,513900000.0
2008-03-03 10:21:00,1.49623,1.49658,1.49621,1.49639,459599999.0
2008-03-03 10:22:00,1.49636,1.49638,1.49574,1.49581,362300001.0
2008-03-03 10:23:00,1.49569,1.4964,1.49569,1.49594,464500000.0
2008-03-03 10:24:00,1.49591,1.49593,1.49569,1.49577,438100001.0
2008-03-03 10:25:00,1.49596,1.49611,1.49577,1.49611,404400000.0
2008-03-03 10:26:00,1.49617,1.49637,1.49598,1.49607,540300001.0
2008-03-03 10:27:00,1.49597,1.49597,1.49562,1.49564,509100002.0
2008-03-03 10:28:00,1.49568,1.49587,1.49552,1.4958,754000004.0
2008-03-03 10:29:00,1.49575,1.49611,1.49514,1.49563,479900004.0
2008-03-03 10:30:00,1.49562,1.49572,1.49516,1.4953,640200001.0
2008-03-03 10:31:00,1.49516,1.49533,1.49469,1.49482,544900001.0
2008-03-03 10:32:00,1.49485,1.4955,1.49479,1.49538,483500001.0
2008-03-03 10:33:00,1.49562,1.49592,1.49553,1.49592,485500001.0
2008-03-03 10:34:00,1.49582,1.49605,1.49569,1.49576,410500000.0
2008-03-03 10:35:00,1.49581,1.49628,1.49581,1.49612,471200002.0
2008-03-03 10:36:00,1.49619,1.49637,1.49602,1.49622,496500000.0
2008-03-03 10:37:00,1.49648,1.49648,1.49609,1.49632,520600000.0
2008-03-03 10:38:00,1.4963,1.49648,1.49622,1.49624,381500000.0
2008-03-03 10:39:00,1.49642,1.49663,1.49628,1.49646,340900001.0
2008-03-03 10:40:00,1.49636,1.49636,1.49572,1.49582,305100001.0
2008-03-03 10:41:00,1.49596,1.49611,1.49577,1.49584,627300001.0
2008-03-03 10:42:00,1.49574,1.49583,1.49558,1.49568,345300001.0
2008-03-03 10:43:00,1.49573,1.49588,1.49551,1.49562,469300002.0
2008-03-03 10:44:00,1.49558,1.49642,1.49525,1.49636,626299999.0
2008-03-03 10:45:00,1.49648,1.49689,1.49647,1.49687,484200000.0
2008-03-03 10:46:00,1.49678,1.49678,1.49616,1.49616,285700000.0
2008-03-03 10:47:00,1.4961,1.49633,1.49605,1.49633,372000000.0
2008-03-03 10:48:00,1.49635,1.49647,1.49622,1.4964,457000000.0
2008-03-03 10:49:00,1.4964,1.49663,1.49636,1.49642,370500000.0
2008-03-03 10:50:00,1.49626,1.49651,1.49604,1.4962,550600000.0
2008-03-03 10:51:00,1.49602,1.4963,1.49591,1.49591,428200000.0
2008-03-03 10:52:00,1.49584,1.49587,1.49544,1.49544,338900001.0
2008-03-03 10:53:00,1.49532,1.49532,1.49504,1.49505,388200001.0
2008-03-03 10:54:00,1.49517,1.49569,1.495,1.49569,452800000.0
2008-03-03 10:55:00,1.49588,1.49654,1.49588,1.49605,464800000.0
2008-03-03 10:56:00,1.49602,1.49602,1.49552,1.4958,550400001.0
2008-03-03 10:57:00,1.49589,1.49634,1.49565,1.49608,316300000.0
2008-03-03 10:58:00,1.49592,1.49594,1.49519,1.49519,416300002.0
2008-03-03 10:59:00,1.49513,1.49582,1.49503,1.49552,907100004.0
2008-03-03 11:00:00,1.49561,1.4957,1.4953,1.49551,479900001.0
2008-03-03 11:01:00,1.49563,1.49671,1.49563,1.49651,521500000.0
2008-03-03 11:02:00,1.49645,1.49661,1.49632,1.49649,485800002.0
2008-03-03 11:03:00,1.49653,1.49663,1.49619,1.4962,227200000.0
2008-03-03 11:04:00,1.49606,1.49613,1.49569,1.49569,573600002.0
2008-03-03 11:05:00,1.49555,1.49591,1.49536,1.49536,453700000.0
2008-03-03 11:06:00,1.49526,1.49534,1.49459,1.4948,647600002.0
2008-03-03 11:07:00,1.49467,1.49467,1.49433,1.49455,273200001.0
2008-03-03 11:08:00,1.49468,1.49489,1.49451,1.49466,301200000.0
2008-03-03 11:09:00,1.49465,1.49477,1.49424,1.49424,398100001.0
2008-03-03 11:10:00,1.49433,1.49467,1.49431,1.49459,438600000.0
2008-03-03 11:11:00,1.49447,1.49472,1.49436,1.49452,534100001.0
2008-03-03 11:12:00,1.49443,1.49457,1.4943,1.49456,506000000.0
2008-03-03 11:13:00,1.49465,1.49523,1.49465,1.49498,381400001.0
2008-03-03 11:14:00,1.49479,1.49487,1.49449,1.49486,422700000.0
2008-03-03 11:15:00,1.49475,1.49488,1.49425,1.49425,566900000.0
2008-03-03 11:16:00,1.49422,1.49429,1.49396,1.49413,435100003.0
2008-03-03 11:17:00,1.49405,1.49438,1.49403,1.49424,492500000.0
2008-03-03 11:18:00,1.49428,1.49458,1.49408,1.49409,365000000.0
2008-03-03 11:19:00,1.49411,1.49436,1.49411,1.4942,396000002.0
2008-03-03 11:20:00,1.49412,1.49427,1.49397,1.49406,637300003.0
2008-03-03 11:21:00,1.49408,1.49426,1.49383,1.4939,603300002.0
2008-03-03 11:22:00,1.49387,1.49412,1.49385,1.49412,701100000.0
2008-03-03 11:23:00,1.49427,1.49443,1.4939,1.49443,495200000.0
2008-03-03 11:24:00,1.49448,1.49451,1.49436,1.49442,370500000.0
2008-03-03 11:25:00,1.49442,1.49456,1.49427,1.49456,450100000.0
2008-03-03 11:26:00,1.49457,1.49469,1.49443,1.49452,540500001.0
2008-03-03 11:27:00,1.49442,1.49457,1.49422,1.49444,548400001.0
2008-03-03 11:28:00,1.4943,1.49473,1.4943,1.49449,333200000.0
2008-03-03 11:29:00,1.49474,1.49479,1.49444,1.49471,462300001.0
2008-03-03 11:30:00,1.49483,1.49502,1.4947,1.49485,426500001.0
2008-03-03 11:31:00,1.49494,1.4956,1.49493,1.49529,597600004.0
2008-03-03 11:32:00,1.49525,1.49552,1.49516,1.49552,447400003.0
2008-03-03 11:33:00,1.49556,1.4958,1.49549,1.49575,505100001.0
2008-03-03 11:34:00,1.49566,1.4963,1.49566,1.49606,704200002.0
2008-03-03 11:35:00,1.49638,1.49667,1.49629,1.49651,494700001.0
2008-03-03 11:36:00,1.49643,1.49695,1.496,1.49616,513900000.0
2008-03-03 11:37:00,1.49619,1.49619,1.49579,1.49597,457300000.0
2008-03-03 11:38:00,1.49609,1.49631,1.49601,1.49625,490400001.0
2008-03-03 11:39:00,1.49614,1.4963,1.49597,1.49603,791800000.0
2008-03-03 11:40:00,1.49613,1.49627,1.496,1.4962,694600001.0
2008-03-03 11:41:00,1.49593,1.49635,1.49586,1.49607,662100001.0
2008-03-03 11:42:00,1.49617,1.49652,1.49617,1.49642,590099998.0
2008-03-03 11:43:00,1.49616,1.49642,1.49592,1.49595,554500001.0
2008-03-03 11:44:00,1.49583,1.49589,1.4955,1.49572,650200001.0
2008-03-03 11:45:00,1.49576,1.49595,1.49565,1.49581,591600002.0
2008-03-03 11:46:00,1.49575,1.49583,1.49562,1.49566,438000000.0
2008-03-03 11:47:00,1.4956,1.49573,1.49533,1.49536,458600001.0
2008-03-03 11:48:00,1.49541,1.49565,1.49527,1.49531,534600001.0
2008-03-03 11:49:00,1.49533,1.4955,1.49518,1.49518,404500000.0
2008-03-03 11:50:00,1.49517,1.49527,1.49465,1.49482,341600000.0
2008-03-03 11:51:00,1.49485,1.49491,1.4947,1.49488,174500001.0
2008-03-03 11:52:00,1.4949,1.49504,1.49485,1.49487,233400001.0
2008-03-03 11:53:00,1.4947,1.49479,1.49452,1.49458,206400003.0
2008-03-03 11:54:00,1.49456,1.49495,1.49456,1.49495,316400000.0
2008-03-03 11:55:00,1.49506,1.49526,1.49496,1.49518,540600003.0
2008-03-03 11:56:00,1.49515,1.49515,1.49484,1.49491,495500002.0
2008-03-03 11:57:00,1.49499,1.49506,1.4947,1.49489,562200002.0
2008-03-03 11:58:00,1.49486,1.49493,1.49451,1.49451,402000000.0
2008-03-03 11:59:00,1.49463,1.49494,1.4946,1.4947,422200002.0
2008-03-03 12:00:00,1.49489,1.49506,1.49473,1.49495,528300001.0
2008-03-03 12:01:00,1.49487,1.49489,1.49461,1.49474,459600002.0
2008-03-03 12:02:00,1.49487,1.49512,1.49483,1.49512,327000000.0
2008-03-03 12:03:00,1.49516,1.49521,1.49475,1.49486,334800000.0
2008-03-03 12:04:00,1.49478,1.495,1.49471,1.49485,408100000.0
2008-03-03 12:05:00,1.49478,1.49493,1.49459,1.49464,381300002.0
2008-03-03 12:06:00,1.49428,1.4946,1.49402,1.49408,371500000.0
2008-03-03 12:07:00,1.4941,1.49434,1.49405,1.4942,316600000.0
2008-03-03 12:08:00,1.49407,1.49423,1.49383,1.49423,424200000.0
2008-03-03 12:09:00,1.49422,1.49422,1.49345,1.4936,362000001.0
2008-03-03 12:10:00,1.49347,1.49358,1.49323,1.49356,439600000.0
2008-03-03 12:11:00,1.49346,1.49357,1.49332,1.49349,257900000.0
2008-03-03 12:12:00,1.49348,1.49383,1.49342,1.4938,223500000.0
2008-03-03 12:13:00,1.49351,1.49368,1.49331,1.49359,531900001.0
2008-03-03 12:14:00,1.49359,1.49427,1.49354,1.4938,606400001.0
2008-03-03 12:15:00,1.49345,1.49359,1.49336,1.49341,333900001.0
2008-03-03 12:16:00,1.49344,1.49379,1.4933,1.49364,403900001.0
2008-03-03 12:17:00,1.49378,1.49399,1.49378,1.49388,213500000.0
2008-03-03 12:18:00,1.49398,1.49412,1.49374,1.49412,271200000.0
2008-03-03 12:19:00,1.49417,1.49432,1.49403,1.49414,483699999.0
2008-03-03 12:20:00,1.49427,1.49454,1.49425,1.4943,435900001.0
2008-03-03 12:21:00,1.49425,1.49426,1.49395,1.49396,441400000.0
2008-03-03 12:22:00,1.49402,1.4942,1.49395,1.494,297000000.0
2008-03-03 12:23:00,1.49393,1.49415,1.4939,1.49409,368900000.0
2008-03-03 12:24:00,1.49399,1.4942,1.4938,1.4938,564000001.0
2008-03-03 12:25:00,1.49398,1.49413,1.49375,1.49388,406400000.0
2008-03-03 12:26:00,1.49378,1.49428,1.49378,1.49428,446300000.0
2008-03-03 12:27:00,1.49421,1.49442,1.49416,1.49418,447900000.0
2008-03-03 12:28:00,1.4942,1.4944,1.49403,1.49422,523300002.0
2008-03-03 12:29:00,1.49415,1.49429,1.49404,1.49408,650000002.0
2008-03-03 12:30:00,1.49408,1.4943,1.49402,1.49423,510200000.0
2008-03-03 12:31:00,1.49428,1.49436,1.494,1.49422,626700001.0
2008-03-03 12:32:00,1.49406,1.4943,1.49399,1.4941,497500000.0
2008-03-03 12:33:00,1.49399,1.4941,1.49363,1.49363,601900002.0
2008-03-03 12:34:00,1.49358,1.49387,1.49338,1.49359,570100001.0
2008-03-03 12:35:00,1.49371,1.49382,1.49354,1.4938,663700000.0
2008-03-03 12:36:00,1.49375,1.4939,1.49368,1.4938,364200000.0
2008-03-03 12:37:00,1.49373,1.49384,1.49363,1.49377,502400001.0
2008-03-03 12:38:00,1.49382,1.49427,1.49382,1.49414,656700004.0
2008-03-03 12:39:00,1.49408,1.49408,1.49365,1.49398,450600001.0
2008-03-03 12:40:00,1.49398,1.49424,1.49382,1.49412,494000000.0
2008-03-03 12:41:00,1.49401,1.49414,1.49358,1.49392,218100001.0
2008-03-03 12:42:00,1.49391,1.49408,1.49374,1.4939,378800000.0
2008-03-03 12:43:00,1.49395,1.49437,1.4939,1.49426,484100001.0
2008-03-03 12:44:00,1.49421,1.49445,1.4941,1.49425,387900002.0
2008-03-03 12:45:00,1.49443,1.49457,1.49407,1.49434,447900000.0
2008-03-03 12:46:00,1.4943,1.4943,1.49407,1.49411,429600001.0
2008-03-03 12:47:00,1.49426,1.49429,1.49404,1.49416,409300001.0
2008-03-03 12:48:00,1.49429,1.49453,1.49425,1.49431,479500001.0
2008-03-03 12:49:00,1.49433,1.49454,1.4942,1.49441,523500001.0
2008-03-03 12:50:00,1.49439,1.4946,1.49423,1.49451,494200003.0
2008-03-03 12:51:00,1.49457,1.49468,1.4943,1.49442,407800002.0
2008-03-03 12:52:00,1.49441,1.49497,1.49432,1.49451,283100000.0
2008-03-03 12:53:00,1.49444,1.49476,1.49432,1.49455,228000000.0
2008-03-03 12:54:00,1.49457,1.49466,1.4944,1.49465,379300000.0
2008-03-03 12:55:00,1.4947,1.49489,1.49457,1.49475,465700001.0
2008-03-03 12:56:00,1.49467,1.49476,1.49445,1.49447,415700001.0
2008-03-03 12:57:00,1.49454,1.49474,1.49434,1.49453,565500001.0
2008-03-03 12:58:00,1.49454,1.49466,1.49443,1.49459,371500001.0
2008-03-03 12:59:00,1.49462,1.49487,1.49459,1.49479,672800001.0
2008-03-03 13:00:00,1.49481,1.49481,1.49462,1.49478,224900001.0
2008-03-03 13:01:00,1.49476,1.49476,1.49446,1.49449,325100000.0
2008-03-03 13:02:00,1.49452,1.49488,1.49445,1.49472,365500001.0
2008-03-03 13:03:00,1.49469,1.49469,1.49438,1.49449,446900000.0
2008-03-03 13:04:00,1.49442,1.49448,1.49422,1.49441,265500000.0
2008-03-03 13:05:00,1.49437,1.49451,1.49422,1.49422,115700000.0
2008-03-03 13:06:00,1.49428,1.49428,1.49386,1.49393,348900001.0
2008-03-03 13:07:00,1.49389,1.49408,1.49385,1.49393,294600001.0
2008-03-03 13:08:00,1.49417,1.49453,1.49417,1.49448,171900000.0
2008-03-03 13:09:00,1.49435,1.49466,1.49427,1.49427,263600000.0
2008-03-03 13:10:00,1.49435,1.49476,1.49434,1.49464,133400000.0
2008-03-03 13:11:00,1.49463,1.49477,1.49434,1.49455,369500000.0
2008-03-03 13:12:00,1.4947,1.4954,1.49456,1.49528,325000000.0
2008-03-03 13:13:00,1.49528,1.49528,1.49483,1.49488,291200001.0
2008-03-03 13:14:00,1.49488,1.49507,1.49486,1.49486,359600000.0
2008-03-03 13:15:00,1.49486,1.4951,1.49479,1.49495,417200000.0
2008-03-03 13:16:00,1.49492,1.49495,1.49468,1.49468,126300000.0
2008-03-03 13:17:00,1.49474,1.49488,1.49471,1.49475,97500000.0
2008-03-03 13:18:00,1.49484,1.4951,1.49479,1.49497,310300001.0
2008-03-03 13:19:00,1.49506,1.49546,1.49488,1.49546,234600000.0
2008-03-03 13:20:00,1.49555,1.49565,1.4954,1.49559,216400001.0
2008-03-03 13:21:00,1.49568,1.49583,1.49553,1.4957,171100000.0
2008-03-03 13:22:00,1.49565,1.49591,1.49554,1.49577,218700000.0
2008-03-03 13:23:00,1.49535,1.49535,1.49463,1.49474,274200000.0
2008-03-03 13:24:00,1.4947,1.49477,1.49456,1.49476,274699999.0
2008-03-03 13:25:00,1.49481,1.49491,1.49473,1.49473,134000000.0
2008-03-03 13:26:00,1.49474,1.49486,1.4946,1.49476,194800000.0
2008-03-03 13:27:00,1.49461,1.49471,1.49451,1.49465,351800001.0
2008-03-03 13:28:00,1.49462,1.49482,1.49458,1.49482,583699999.0
2008-03-03 13:29:00,1.49476,1.49491,1.49451,1.49459,707100003.0
2008-03-03 13:30:00,1.49453,1.49453,1.49373,1.49405,581800001.0
2008-03-03 13:31:00,1.49398,1.4942,1.49382,1.49401,501700000.0
2008-03-03 13:32:00,1.49418,1.49418,1.49398,1.49406,218900000.0
2008-03-03 13:33:00,1.49401,1.49409,1.49387,1.49394,453500003.0
2008-03-03 13:34:00,1.49371,1.49382,1.49352,1.49375,294800001.0
2008-03-03 13:35:00,1.49395,1.49406,1.49375,1.49377,307400000.0
2008-03-03 13:36:00,1.49395,1.49452,1.49395,1.49437,433500000.0
2008-03-03 13:37:00,1.49429,1.49453,1.49429,1.4944,444500001.0
2008-03-03 13:38:00,1.49427,1.49452,1.49427,1.49436,401100001.0
2008-03-03 13:39:00,1.49438,1.49459,1.49411,1.49449,255800000.0
2008-03-03 13:40:00,1.49431,1.49453,1.49419,1.49424,387300000.0
2008-03-03 13:41:00,1.49416,1.49416,1.49386,1.49401,181400000.0
2008-03-03 13:42:00,1.49417,1.49453,1.49417,1.49422,144000000.0
2008-03-03 13:43:00,1.49419,1.49429,1.49418,1.49421,114600000.0
2008-03-03 13:44:00,1.49425,1.49443,1.49409,1.49442,304100002.0
2008-03-03 13:45:00,1.49433,1.49449,1.49404,1.49406,565199999.0
2008-03-03 13:46:00,1.49413,1.49437,1.49406,1.49426,485000000.0
2008-03-03 13:47:00,1.49428,1.49442,1.49412,1.49438,512600000.0
2008-03-03 13:48:00,1.49454,1.49481,1.49454,1.49481,234400000.0
2008-03-03 13:49:00,1.49486,1.4949,1.49414,1.49442,197400000.0
2008-03-03 13:50:00,1.49432,1.49432,1.49404,1.49428,288700000.0
2008-03-03 13:51:00,1.49433,1.49433,1.49411,1.49412,245400001.0
2008-03-03 13:52:00,1.49404,1.49417,1.49379,1.4938,447400003.0
2008-03-03 13:53:00,1.4936,1.4936,1.4933,1.4933,432800000.0
2008-03-03 13:54:00,1.49325,1.49352,1.49303,1.49303,400300002.0
2008-03-03 13:55:00,1.49307,1.49329,1.49296,1.49304,352000000.0
2008-03-03 13:56:00,1.49296,1.49321,1.49279,1.49316,362900001.0
2008-03-03 13:57:00,1.49323,1.49329,1.49295,1.493,322900000.0
2008-03-03 13:58:00,1.49297,1.49314,1.49289,1.49299,240100000.0
2008-03-03 13:59:00,1.49294,1.49367,1.49294,1.49353,379400001.0
2008-03-03 14:00:00,1.49332,1.49343,1.49296,1.49296,282100001.0
2008-03-03 14:01:00,1.49298,1.49339,1.49298,1.49338,332300000.0
2008-03-03 14:02:00,1.49342,1.49346,1.49326,1.49341,283000000.0
2008-03-03 14:03:00,1.49358,1.49376,1.49349,1.49356,435900000.0
2008-03-03 14:04:00,1.49377,1.49379,1.49353,1.49365,425800001.0
2008-03-03 14:05:00,1.49366,1.49385,1.49348,1.49358,399200001.0
2008-03-03 14:06:00,1.4936,1.4936,1.49316,1.49319,359500000.0
2008-03-03 14:07:00,1.49323,1.49338,1.49301,1.49326,263800000.0
2008-03-03 14:08:00,1.49305,1.49329,1.49282,1.49282,375500000.0
2008-03-03 14:09:00,1.49276,1.49305,1.49273,1.49275,157300001.0
2008-03-03 14:10:00,1.49279,1.49351,1.49279,1.49351,306500002.0
2008-03-03 14:11:00,1.49372,1.49388,1.49364,1.49376,121200000.0
2008-03-03 14:12:00,1.49391,1.4941,1.49381,1.49398,214600000.0
2008-03-03 14:13:00,1.49405,1.49472,1.49405,1.49472,183700000.0
2008-03-03 14:14:00,1.49481,1.49508,1.49475,1.49493,222500000.0
2008-03-03 14:15:00,1.49501,1.49519,1.49469,1.49495,389599999.0
2008-03-03 14:16:00,1.49483,1.49483,1.49461,1.49469,222500000.0
2008-03-03 14:17:00,1.49471,1.49479,1.4944,1.49461,646100003.0
2008-03-03 14:18:00,1.49446,1.4945,1.49403,1.49448,342900000.0
2008-03-03 14:19:00,1.49468,1.49509,1.49465,1.49469,457800004.0
2008-03-03 14:20:00,1.49466,1.49468,1.49447,1.49462,220800002.0
2008-03-03 14:21:00,1.49465,1.49485,1.49465,1.49472,399600001.0
2008-03-03 14:22:00,1.49472,1.49479,1.49438,1.49455,591600002.0
2008-03-03 14:23:00,1.4947,1.49509,1.4947,1.49491,171600001.0
2008-03-03 14:24:00,1.49515,1.49543,1.4949,1.4949,521600001.0
2008-03-03 14:25:00,1.49515,1.49549,1.49507,1.49511,531400001.0
2008-03-03 14:26:00,1.49533,1.49558,1.49527,1.49535,633299997.0
2008-03-03 14:27:00,1.49544,1.4957,1.49532,1.49546,457900000.0
2008-03-03 14:28:00,1.49535,1.49557,1.49517,1.4954,53800000.0
2008-03-03 14:29:00,1.4954,1.49542,1.49518,1.49542,44800000.0
2008-03-03 14:30:00,1.49563,1.49563,1.49488,1.49549,30200000.0
2008-03-03 14:31:00,1.49531,1.4961,1.49531,1.4957,36800000.0
2008-03-03 14:32:00,1.49581,1.49595,1.49566,1.49577,26700000.0
2008-03-03 14:33:00,1.49571,1.49615,1.49571,1.49608,48800001.0
2008-03-03 14:34:00,1.49605,1.49626,1.49582,1.49626,30200000.0
2008-03-03 14:35:00,1.49631,1.49631,1.49574,1.49578,22600000.0
2008-03-03 14:36:00,1.4959,1.49619,1.49568,1.49568,82300000.0
2008-03-03 14:37:00,1.49616,1.49616,1.49582,1.49592,43400000.0
2008-03-03 14:38:00,1.49597,1.49597,1.49545,1.49575,25400000.0
2008-03-03 14:39:00,1.49558,1.49602,1.49535,1.496,43200000.0
2008-03-03 14:40:00,1.49609,1.49631,1.49608,1.49617,29600000.0
2008-03-03 14:41:00,1.49623,1.49623,1.49606,1.4962,39000000.0
2008-03-03 14:42:00,1.4958,1.49656,1.4958,1.49588,64800000.0
2008-03-03 14:43:00,1.49653,1.49672,1.49651,1.49662,64300001.0
2008-03-03 14:44:00,1.49663,1.4969,1.49653,1.49683,48800001.0
2008-03-03 14:45:00,1.49675,1.49688,1.49652,1.4966,32100000.0
2008-03-03 14:46:00,1.49695,1.49719,1.4968,1.49688,75900000.0
2008-03-03 14:47:00,1.49704,1.49718,1.4969,1.49708,34400000.0
2008-03-03 14:48:00,1.49707,1.49751,1.49707,1.49751,42900000.0
2008-03-03 14:49:00,1.4973,1.49766,1.4971,1.49718,51200001.0
2008-03-03 14:50:00,1.49703,1.49703,1.49655,1.49658,43200000.0
2008-03-03 14:51:00,1.49679,1.49701,1.49663,1.49697,39300000.0
2008-03-03 14:52:00,1.49698,1.49729,1.49677,1.49729,20000000.0
2008-03-03 14:53:00,1.49731,1.4978,1.49707,1.49755,29800000.0
2008-03-03 14:54:00,1.49793,1.4981,1.4976,1.49767,48400000.0
2008-03-03 14:55:00,1.49805,1.49828,1.49746,1.49752,34200000.0
2008-03-03 14:56:00,1.49773,1.49773,1.49746,1.49766,51800000.0
2008-03-03 14:57:00,1.49777,1.49791,1.49771,1.49771,37800000.0
2008-03-03 14:58:00,1.49774,1.49774,1.49734,1.49734,43800000.0
2008-03-03 14:59:00,1.49746,1.49764,1.49733,1.4976,52000000.0
2008-03-03 15:00:00,1.49772,1.49818,1.49761,1.49761,45200000.0
2008-03-03 15:01:00,1.49797,1.49837,1.4978,1.49793,47800000.0
2008-03-03 15:02:00,1.49778,1.49786,1.49747,1.49773,26300000.0
2008-03-03 15:03:00,1.49745,1.49746,1.49694,1.49725,35800000.0
2008-03-03 15:04:00,1.49739,1.49746,1.49645,1.49676,30000000.0
2008-03-03 15:05:00,1.49653,1.49653,1.49601,1.49604,30400000.0
2008-03-03 15:06:00,1.49588,1.49594,1.49547,1.49585,37400000.0
2008-03-03 15:07:00,1.49605,1.49639,1.49597,1.49621,33900000.0
2008-03-03 15:08:00,1.49609,1.49624,1.49569,1.49589,49300000.0
2008-03-03 15:09:00,1.49577,1.49577,1.49526,1.49564,31500000.0
2008-03-03 15:10:00,1.49549,1.49558,1.49535,1.49536,41200000.0
2008-03-03 15:11:00,1.49545,1.49561,1.49543,1.49546,24600000.0
2008-03-03 15:12:00,1.49535,1.4954,1.49498,1.49519,47300000.0
2008-03-03 15:13:00,1.49542,1.49557,1.49537,1.49547,30600000.0
2008-03-03 15:14:00,1.49524,1.49529,1.4947,1.4947,33900000.0
2008-03-03 15:15:00,1.49477,1.49477,1.49397,1.49431,68600000.0
2008-03-03 15:16:00,1.49417,1.49456,1.49417,1.49448,31400001.0
2008-03-03 15:17:00,1.49444,1.49444,1.49396,1.49419,32400000.0
2008-03-03 15:18:00,1.49417,1.4943,1.49386,1.4941,35200000.0
2008-03-03 15:19:00,1.49415,1.49417,1.49386,1.49386,45600000.0
2008-03-03 15:20:00,1.49381,1.49408,1.49381,1.49394,21000000.0
2008-03-03 15:21:00,1.49386,1.49386,1.49323,1.49328,27400000.0
2008-03-03 15:22:00,1.49312,1.49349,1.49312,1.49337,40900000.0
2008-03-03 15:23:00,1.4933,1.49343,1.49303,1.49343,21000000.0
2008-03-03 15:24:00,1.49342,1.49342,1.49304,1.49317,31000000.0
2008-03-03 15:25:00,1.49332,1.49361,1.49331,1.4934,24500000.0
2008-03-03 15:26:00,1.49354,1.49366,1.49332,1.49353,51600000.0
2008-03-03 15:27:00,1.49352,1.49426,1.49352,1.49426,38000000.0
2008-03-03 15:28:00,1.49392,1.49404,1.49378,1.49404,35900000.0
2008-03-03 15:29:00,1.49464,1.49524,1.4945,1.49471,44000001.0
2008-03-03 15:30:00,1.49694,1.50083,1.49694,1.50083,41000000.0
2008-03-03 15:31:00,1.50295,1.50318,1.5021,1.50314,26600000.0
2008-03-03 15:32:00,1.50351,1.50357,1.50245,1.50253,36200000.0
2008-03-03 15:33:00,1.50275,1.50413,1.50275,1.50413,37000000.0
2008-03-03 15:34:00,1.50418,1.50427,1.5035,1.5035,30800000.0
2008-03-03 15:35:00,1.50323,1.50345,1.50303,1.50303,22400000.0
2008-03-03 15:36:00,1.50333,1.50333,1.50258,1.50258,35000000.0
2008-03-03 15:37:00,1.50258,1.50347,1.50258,1.50347,43800000.0
2008-03-03 15:38:00,1.50329,1.5033,1.50292,1.50314,30400000.0
2008-03-03 15:39:00,1.50319,1.50319,1.50221,1.50221,31000000.0
2008-03-03 15:40:00,1.5024,1.50266,1.50238,1.50243,30600000.0
2008-03-03 15:41:00,1.50266,1.50279,1.50225,1.50262,33800000.0
2008-03-03 15:42:00,1.50246,1.50246,1.50202,1.50214,38400000.0
2008-03-03 15:43:00,1.50227,1.5028,1.50194,1.50274,56800000.0
2008-03-03 15:44:00,1.50311,1.50366,1.50309,1.50366,22400000.0
2008-03-03 15:45:00,1.50332,1.5036,1.50331,1.50354,50800000.0
2008-03-03 15:46:00,1.50355,1.50356,1.50321,1.50338,38200000.0
2008-03-03 15:47:00,1.50328,1.50358,1.50309,1.5035,52200000.0
2008-03-03 15:48:00,1.50347,1.50374,1.50336,1.50353,40000000.0
2008-03-03 15:49:00,1.50333,1.50394,1.50333,1.50394,54800001.0
2008-03-03 15:50:00,1.50394,1.50406,1.50356,1.50362,26000000.0
2008-03-03 15:51:00,1.50376,1.50391,1.50369,1.50369,25600000.0
2008-03-03 15:52:00,1.50359,1.5038,1.50345,1.50379,40800000.0
2008-03-03 15:53:00,1.5036,1.5039,1.5034,1.5035,39400000.0
2008-03-03 15:54:00,1.50359,1.5036,1.50309,1.50313,28800000.0
2008-03-03 15:55:00,1.50282,1.50282,1.50235,1.50263,65100000.0
2008-03-03 15:56:00,1.50236,1.50303,1.50236,1.50285,48000001.0
2008-03-03 15:57:00,1.50298,1.50371,1.50298,1.50371,33000000.0
2008-03-03 15:58:00,1.50409,1.50409,1.50306,1.5031,20400000.0
2008-03-03 15:59:00,1.50311,1.50311,1.5024,1.5024,40800000.0
2008-03-03 16:00:00,1.50261,1.50288,1.50255,1.50288,23200000.0
2008-03-03 16:01:00,1.50296,1.50354,1.50296,1.50342,34000000.0
2008-03-03 16:02:00,1.50346,1.5035,1.50285,1.503,27800000.0
2008-03-03 16:03:00,1.50312,1.50335,1.50273,1.50281,53500000.0
2008-03-03 16:04:00,1.50299,1.50352,1.50296,1.50352,31600000.0
2008-03-03 16:05:00,1.50378,1.50406,1.50378,1.50403,28000000.0
2008-03-03 16:06:00,1.5038,1.50422,1.50374,1.50388,43000001.0
2008-03-03 16:07:00,1.50394,1.50423,1.50394,1.50405,37800000.0
2008-03-03 16:08:00,1.50416,1.50416,1.50358,1.50367,44300000.0
2008-03-03 16:09:00,1.50358,1.50358,1.50332,1.50346,49400000.0
2008-03-03 16:10:00,1.50357,1.50429,1.50357,1.50429,35400000.0
2008-03-03 16:11:00,1.50416,1.50454,1.50408,1.50408,39700000.0
2008-03-03 16:12:00,1.50401,1.50408,1.50367,1.50374,30000000.0
2008-03-03 16:13:00,1.50368,1.50422,1.50347,1.50422,20200000.0
2008-03-03 16:14:00,1.50423,1.50431,1.50385,1.50431,27200000.0
2008-03-03 16:15:00,1.50408,1.50422,1.50387,1.50388,29200000.0
2008-03-03 16:16:00,1.50375,1.50394,1.5037,1.50386,24200000.0
2008-03-03 16:17:00,1.50366,1.50396,1.50351,1.50382,40700000.0
2008-03-03 16:18:00,1.50372,1.50388,1.50361,1.50374,41000000.0
2008-03-03 16:19:00,1.50387,1.50387,1.5036,1.50364,35000000.0
2008-03-03 16:20:00,1.50357,1.50375,1.50348,1.50367,50800000.0
2008-03-03 16:21:00,1.50343,1.50371,1.50336,1.50354,37400000.0
2008-03-03 16:22:00,1.5035,1.50359,1.5032,1.50359,42800000.0
2008-03-03 16:23:00,1.50377,1.50379,1.50371,1.50379,38700000.0
2008-03-03 16:24:00,1.50385,1.50415,1.50379,1.50379,24800000.0
2008-03-03 16:25:00,1.50373,1.50492,1.5036,1.50462,31100000.0
2008-03-03 16:26:00,1.50494,1.50528,1.50474,1.50528,41600000.0
2008-03-03 16:27:00,1.50504,1.50523,1.50488,1.5049,29000000.0
2008-03-03 16:28:00,1.50523,1.50528,1.50444,1.5046,40000000.0
2008-03-03 16:29:00,1.50479,1.50497,1.50457,1.50497,36100000.0
2008-03-03 16:30:00,1.50506,1.50571,1.50502,1.5054,48500000.0
2008-03-03 16:31:00,1.50548,1.50557,1.50527,1.50527,52500000.0
2008-03-03 16:32:00,1.50553,1.50656,1.50539,1.50656,63700000.0
2008-03-03 16:33:00,1.50659,1.50723,1.50633,1.50696,47500000.0
2008-03-03 16:34:00,1.50697,1.50703,1.50659,1.507,35600000.0
2008-03-03 16:35:00,1.50673,1.50689,1.50632,1.50656,44800000.0
2008-03-03 16:36:00,1.50674,1.50714,1.50643,1.50677,40400000.0
2008-03-03 16:37:00,1.50711,1.50713,1.50672,1.50682,40200000.0
2008-03-03 16:38:00,1.50681,1.50703,1.50659,1.50663,41800000.0
2008-03-03 16:39:00,1.5067,1.5067,1.50646,1.50646,24800000.0
2008-03-03 16:40:00,1.50633,1.50655,1.50607,1.50615,42600000.0
2008-03-03 16:41:00,1.50612,1.50619,1.50571,1.50603,31800000.0
2008-03-03 16:42:00,1.50595,1.50616,1.50581,1.50605,28200000.0
2008-03-03 16:43:00,1.506,1.50626,1.50581,1.50626,49400000.0
2008-03-03 16:44:00,1.50656,1.50663,1.50597,1.50629,42800001.0
2008-03-03 16:45:00,1.50631,1.50631,1.50592,1.50601,34600000.0
2008-03-03 16:46:00,1.50636,1.50672,1.50616,1.50671,55900000.0
2008-03-03 16:47:00,1.50675,1.50724,1.50675,1.50696,29000000.0
2008-03-03 16:48:00,1.50723,1.50723,1.50681,1.50681,33600000.0
2008-03-03 16:49:00,1.50678,1.50738,1.50661,1.50728,50800000.0
2008-03-03 16:50:00,1.50697,1.5072,1.50602,1.50602,42400000.0
2008-03-03 16:51:00,1.50545,1.50562,1.5049,1.50504,39000000.0
2008-03-03 16:52:00,1.50441,1.50484,1.50422,1.50422,28800000.0
2008-03-03 16:53:00,1.50415,1.50502,1.50415,1.50466,46200000.0
2008-03-03 16:54:00,1.50461,1.50473,1.50454,1.50466,35700000.0
2008-03-03 16:55:00,1.50451,1.50451,1.50405,1.50418,32800000.0
2008-03-03 16:56:00,1.50446,1.50488,1.50446,1.50461,40200000.0
2008-03-03 16:57:00,1.50457,1.50491,1.50457,1.50487,33000000.0
2008-03-03 16:58:00,1.50454,1.5047,1.50431,1.50431,36400000.0
2008-03-03 16:59:00,1.50446,1.50496,1.50445,1.50494,36400000.0
2008-03-03 17:00:00,1.50474,1.50487,1.50412,1.50481,51100000.0
2008-03-03 17:01:00,1.50459,1.50494,1.50422,1.50422,59900000.0
2008-03-03 17:02:00,1.50434,1.50449,1.50246,1.50246,29500000.0
2008-03-03 17:03:00,1.50212,1.50289,1.50171,1.50172,41900000.0
2008-03-03 17:04:00,1.50169,1.50185,1.50137,1.5016,44800000.0
2008-03-03 17:05:00,1.50149,1.50149,1.50091,1.50124,33200000.0
2008-03-03 17:06:00,1.50119,1.5014,1.50095,1.50118,34000000.0
2008-03-03 17:07:00,1.5013,1.50196,1.50117,1.50158,54600000.0
2008-03-03 17:08:00,1.50176,1.50236,1.50175,1.50236,27000000.0
2008-03-03 17:09:00,1.50239,1.5025,1.50209,1.50234,56400000.0
2008-03-03 17:10:00,1.50229,1.50248,1.50187,1.50195,31400000.0
2008-03-03 17:11:00,1.50154,1.50212,1.50103,1.5019,19800000.0
2008-03-03 17:12:00,1.50138,1.50138,1.49992,1.50063,31000000.0
2008-03-03 17:13:00,1.50051,1.5009,1.50031,1.50088,33900000.0
2008-03-03 17:14:00,1.50027,1.50071,1.50027,1.50065,55400000.0
2008-03-03 17:15:00,1.50103,1.50103,1.50046,1.50062,34800000.0
2008-03-03 17:16:00,1.50082,1.50208,1.50082,1.50122,29400000.0
2008-03-03 17:17:00,1.50069,1.50091,1.50013,1.50051,39200000.0
2008-03-03 17:18:00,1.50061,1.50093,1.50028,1.50071,32700000.0
2008-03-03 17:19:00,1.50059,1.50109,1.50059,1.50089,30400000.0
2008-03-03 17:20:00,1.50049,1.50074,1.4998,1.4998,31400000.0
2008-03-03 17:21:00,1.50032,1.50059,1.4996,1.49986,73100000.0
2008-03-03 17:22:00,1.49956,1.49956,1.49863,1.49931,40300000.0
2008-03-03 17:23:00,1.49954,1.50008,1.49954,1.50008,38600000.0
2008-03-03 17:24:00,1.50042,1.50061,1.50007,1.50024,40000000.0
2008-03-03 17:25:00,1.50031,1.50037,1.49996,1.50029,38100000.0
2008-03-03 17:26:00,1.50024,1.50029,1.49957,1.49959,29400000.0
2008-03-03 17:27:00,1.49959,1.50026,1.49948,1.50002,45800001.0
2008-03-03 17:28:00,1.50007,1.50036,1.49981,1.49991,42300000.0
2008-03-03 17:29:00,1.49981,1.49994,1.49921,1.49921,39600000.0
2008-03-03 17:30:00,1.49932,1.49971,1.49852,1.49971,41800000.0
2008-03-03 17:31:00,1.49992,1.50022,1.49988,1.50017,37400000.0
2008-03-03 17:32:00,1.49995,1.5003,1.49995,1.49998,32800000.0
2008-03-03 17:33:00,1.49971,1.50017,1.49962,1.50011,30200000.0
2008-03-03 17:34:00,1.49996,1.49996,1.49897,1.49923,39200000.0
2008-03-03 17:35:00,1.49954,1.49989,1.4995,1.49989,45500000.0
2008-03-03 17:36:00,1.50007,1.50058,1.49996,1.50058,97100000.0
2008-03-03 17:37:00,1.50059,1.50103,1.50052,1.5007,30200000.0
2008-03-03 17:38:00,1.50023,1.50106,1.50023,1.50094,55800000.0
2008-03-03 17:39:00,1.50116,1.50116,1.50086,1.50106,24600000.0
2008-03-03 17:40:00,1.50111,1.50143,1.50096,1.50096,39000000.0
2008-03-03 17:41:00,1.501,1.50122,1.50074,1.50074,45600000.0
2008-03-03 17:42:00,1.50081,1.50111,1.50046,1.50088,30200000.0
2008-03-03 17:43:00,1.50094,1.50162,1.50078,1.50162,47200000.0
2008-03-03 17:44:00,1.50167,1.50216,1.50151,1.50191,36400000.0
2008-03-03 17:45:00,1.50178,1.50225,1.50176,1.50203,36400000.0
2008-03-03 17:46:00,1.50205,1.5022,1.5017,1.50176,52700000.0
2008-03-03 17:47:00,1.50172,1.50244,1.50156,1.50244,32800000.0
2008-03-03 17:48:00,1.50279,1.50298,1.50246,1.5029,49400000.0
2008-03-03 17:49:00,1.50307,1.50326,1.50255,1.50302,30200000.0
2008-03-03 17:50:00,1.50315,1.50315,1.50251,1.50269,29100000.0
2008-03-03 17:51:00,1.50275,1.50297,1.50197,1.50197,46200000.0
2008-03-03 17:52:00,1.50222,1.50233,1.50182,1.50197,41600000.0
2008-03-03 17:53:00,1.50201,1.50222,1.50189,1.50214,30400000.0
2008-03-03 17:54:00,1.5022,1.50233,1.50158,1.5021,33000000.0
2008-03-03 17:55:00,1.50218,1.50283,1.50202,1.50283,24000000.0
2008-03-03 17:56:00,1.50257,1.50273,1.50227,1.50227,30000000.0
2008-03-03 17:57:00,1.50208,1.50233,1.5016,1.50216,44300000.0
2008-03-03 17:58:00,1.50225,1.50279,1.50213,1.50279,45500000.0
2008-03-03 17:59:00,1.5024,1.50406,1.50237,1.50406,36800000.0
2008-03-03 18:00:00,1.50417,1.50417,1.50353,1.50361,45400001.0
2008-03-03 18:01:00,1.50354,1.50368,1.50241,1.50241,43600000.0
2008-03-03 18:02:00,1.50237,1.50278,1.50237,1.50262,43400000.0
2008-03-03 18:03:00,1.50227,1.50279,1.5021,1.50214,32400000.0
2008-03-03 18:04:00,1.50245,1.50255,1.50223,1.50232,68100001.0
2008-03-03 18:05:00,1.50229,1.50229,1.50189,1.5019,28000000.0
2008-03-03 18:06:00,1.50162,1.50222,1.50162,1.50211,44800000.0
2008-03-03 18:07:00,1.50223,1.50223,1.50176,1.50176,45200000.0
2008-03-03 18:08:00,1.50199,1.50203,1.50171,1.50177,36000000.0
2008-03-03 18:09:00,1.5017,1.5022,1.5017,1.50197,38500000.0
2008-03-03 18:10:00,1.50215,1.50241,1.50198,1.50217,35600000.0
2008-03-03 18:11:00,1.50244,1.50296,1.50235,1.50254,49800000.0
2008-03-03 18:12:00,1.50253,1.50259,1.5021,1.5021,37400000.0
2008-03-03 18:13:00,1.50202,1.50217,1.50169,1.50196,35200000.0
2008-03-03 18:14:00,1.50139,1.50239,1.50139,1.50231,29400000.0
2008-03-03 18:15:00,1.50213,1.50215,1.50155,1.50166,46400001.0
2008-03-03 18:16:00,1.50146,1.50195,1.50137,1.50165,37000000.0
2008-03-03 18:17:00,1.50175,1.50188,1.5015,1.5015,45200000.0
2008-03-03 18:18:00,1.50161,1.50178,1.5013,1.50145,25400000.0
2008-03-03 18:19:00,1.50141,1.5015,1.50129,1.50139,32700000.0
2008-03-03 18:20:00,1.50137,1.50137,1.50073,1.50073,39800000.0
2008-03-03 18:21:00,1.50059,1.50059,1.49973,1.49973,82399999.0
2008-03-03 18:22:00,1.49984,1.50031,1.49984,1.50009,54700000.0
2008-03-03 18:23:00,1.50007,1.50021,1.49963,1.49963,19400000.0
2008-03-03 18:24:00,1.49975,1.50032,1.49975,1.50015,46600000.0
2008-03-03 18:25:00,1.50034,1.50054,1.50012,1.50049,44600001.0
2008-03-03 18:26:00,1.50038,1.50048,1.50036,1.5004,31500000.0
2008-03-03 18:27:00,1.50028,1.50048,1.49993,1.50027,51400001.0
2008-03-03 18:28:00,1.49989,1.50031,1.49957,1.49966,54500000.0
2008-03-03 18:29:00,1.4993,1.49953,1.49892,1.49894,24400000.0
2008-03-03 18:30:00,1.49874,1.49908,1.4986,1.49892,27600000.0
2008-03-03 18:31:00,1.49902,1.49917,1.49882,1.49905,19400000.0
2008-03-03 18:32:00,1.49909,1.49909,1.49791,1.4982,30800000.0
2008-03-03 18:33:00,1.49863,1.49873,1.49835,1.49873,51200000.0
2008-03-03 18:34:00,1.49877,1.4994,1.49877,1.49911,20800000.0
2008-03-03 18:35:00,1.49909,1.49951,1.49871,1.49951,47000000.0
2008-03-03 18:36:00,1.49933,1.49937,1.49882,1.49882,46800000.0
2008-03-03 18:37:00,1.49903,1.49934,1.49903,1.49913,37400001.0
2008-03-03 18:38:00,1.49924,1.49924,1.49806,1.49806,39200000.0
2008-03-03 18:39:00,1.49765,1.49831,1.49765,1.49831,26000000.0
2008-03-03 18:40:00,1.49812,1.49853,1.49806,1.49811,30500000.0
2008-03-03 18:41:00,1.4981,1.4981,1.49784,1.49802,26000000.0
2008-03-03 18:42:00,1.49806,1.49811,1.49776,1.49799,37000000.0
2008-03-03 18:43:00,1.49787,1.49825,1.49763,1.49825,33000000.0
2008-03-03 18:44:00,1.49833,1.49857,1.49812,1.49854,42200001.0
2008-03-03 18:45:00,1.49875,1.49878,1.49826,1.49826,39100000.0
2008-03-03 18:46:00,1.49842,1.49886,1.49836,1.49872,24200000.0
2008-03-03 18:47:00,1.49874,1.49897,1.49871,1.49887,34200000.0
2008-03-03 18:48:00,1.49872,1.49905,1.49843,1.49905,35000000.0
2008-03-03 18:49:00,1.49916,1.49916,1.49888,1.49915,28600000.0
2008-03-03 18:50:00,1.49951,1.49956,1.49916,1.49948,38100000.0
2008-03-03 18:51:00,1.49937,1.49962,1.49935,1.4994,33200000.0
2008-03-03 18:52:00,1.49914,1.49937,1.49909,1.49915,35600000.0
2008-03-03 18:53:00,1.49934,1.49942,1.49911,1.49911,44700000.0
2008-03-03 18:54:00,1.49922,1.49935,1.49893,1.49896,23600000.0
2008-03-03 18:55:00,1.49891,1.4991,1.49869,1.49875,42100000.0
2008-03-03 18:56:00,1.49838,1.49886,1.49835,1.49835,49400000.0
2008-03-03 18:57:00,1.49892,1.49914,1.49892,1.49912,32600000.0
2008-03-03 18:58:00,1.49916,1.4992,1.49854,1.49855,30000000.0
2008-03-03 18:59:00,1.49866,1.49887,1.49835,1.49883,40000000.0
2008-03-03 19:00:00,1.49866,1.49959,1.49866,1.49928,30300000.0
2008-03-03 19:01:00,1.49936,1.4995,1.49919,1.4995,55800000.0
2008-03-03 19:02:00,1.49911,1.49911,1.49872,1.49895,32200000.0
2008-03-03 19:03:00,1.49895,1.49895,1.49847,1.49853,40000000.0
2008-03-03 19:04:00,1.49829,1.49848,1.49816,1.49841,48000000.0
2008-03-03 19:05:00,1.49825,1.49856,1.49798,1.49855,29600000.0
2008-03-03 19:06:00,1.4986,1.4986,1.49811,1.49816,28400000.0
2008-03-03 19:07:00,1.498,1.4987,1.498,1.4987,52800000.0
2008-03-03 19:08:00,1.49846,1.49875,1.49846,1.49866,40900000.0
2008-03-03 19:09:00,1.49852,1.49852,1.49825,1.4984,21000000.0
2008-03-03 19:10:00,1.49869,1.49878,1.49839,1.49839,50800000.0
2008-03-03 19:11:00,1.49875,1.49917,1.49875,1.49888,51800000.0
2008-03-03 19:12:00,1.49883,1.49922,1.49883,1.49922,32600000.0
2008-03-03 19:13:00,1.49918,1.49929,1.4991,1.49926,54000000.0
2008-03-03 19:14:00,1.49904,1.49933,1.49899,1.49909,32600000.0
2008-03-03 19:15:00,1.49911,1.49918,1.49887,1.49918,26200000.0
2008-03-03 19:16:00,1.49892,1.49937,1.49891,1.49914,41200000.0
2008-03-03 19:17:00,1.49888,1.49902,1.49853,1.49872,51000000.0
2008-03-03 19:18:00,1.49857,1.49867,1.49834,1.49846,30600000.0
2008-03-03 19:19:00,1.49831,1.49834,1.49788,1.49818,41300000.0
2008-03-03 19:20:00,1.49812,1.4982,1.49785,1.498,42400000.0
2008-03-03 19:21:00,1.4977,1.498,1.49759,1.49772,19600000.0
2008-03-03 19:22:00,1.49794,1.49876,1.49794,1.49868,42400000.0
2008-03-03 19:23:00,1.49841,1.49876,1.49811,1.49852,29600000.0
2008-03-03 19:24:00,1.49849,1.49858,1.49825,1.49843,51900000.0
2008-03-03 19:25:00,1.4982,1.4984,1.4979,1.4984,32100000.0
2008-03-03 19:26:00,1.49832,1.49852,1.49815,1.49824,30200000.0
2008-03-03 19:27:00,1.4981,1.49829,1.49779,1.4982,26800000.0
2008-03-03 19:28:00,1.49816,1.49816,1.49762,1.49782,30000000.0
2008-03-03 19:29:00,1.49765,1.49765,1.49714,1.49731,29600000.0
2008-03-03 19:30:00,1.49748,1.49761,1.49747,1.49747,45100000.0
2008-03-03 19:31:00,1.49744,1.49744,1.49713,1.49734,38300000.0
2008-03-03 19:32:00,1.49719,1.49773,1.49719,1.4976,41000000.0
2008-03-03 19:33:00,1.49753,1.49753,1.49698,1.49703,41000000.0
2008-03-03 19:34:00,1.49666,1.49673,1.49654,1.49654,19200000.0
2008-03-03 19:35:00,1.49634,1.49634,1.49565,1.49622,39800000.0
2008-03-03 19:36:00,1.49603,1.49653,1.49603,1.49653,38600000.0
2008-03-03 19:37:00,1.49661,1.49661,1.49619,1.49619,27000000.0
2008-03-03 19:38:00,1.49618,1.49651,1.49618,1.49626,35600000.0
2008-03-03 19:39:00,1.49647,1.4967,1.49629,1.4967,50900000.0
2008-03-03 19:40:00,1.49673,1.49696,1.49657,1.49696,48500000.0
2008-03-03 19:41:00,1.49697,1.49752,1.49695,1.49741,22000000.0
2008-03-03 19:42:00,1.49741,1.49786,1.4973,1.49786,50300000.0
2008-03-03 19:43:00,1.49786,1.49786,1.49748,1.49765,44200001.0
2008-03-03 19:44:00,1.49761,1.49779,1.49758,1.49777,44400000.0
2008-03-03 19:45:00,1.49769,1.49827,1.49769,1.49816,50000000.0
2008-03-03 19:46:00,1.49821,1.49852,1.49797,1.49797,46600000.0
2008-03-03 19:47:00,1.49839,1.49855,1.49833,1.49854,60800001.0
2008-03-03 19:48:00,1.49847,1.49847,1.49825,1.49829,46400000.0
2008-03-03 19:49:00,1.49837,1.49865,1.49833,1.49853,57200000.0
2008-03-03 19:50:00,1.49864,1.49866,1.49844,1.49866,29800000.0
2008-03-03 19:51:00,1.49843,1.49874,1.49843,1.49868,44800000.0
2008-03-03 19:52:00,1.49889,1.49889,1.4984,1.4984,22200000.0
2008-03-03 19:53:00,1.49828,1.49843,1.49821,1.49825,46000000.0
2008-03-03 19:54:00,1.49827,1.49827,1.49822,1.49822,40200000.0
2008-03-03 19:55:00,1.4982,1.49843,1.4982,1.49825,36100000.0
2008-03-03 19:56:00,1.49835,1.49845,1.49813,1.49827,52000000.0
2008-03-03 19:57:00,1.49845,1.49856,1.49835,1.49856,31600000.0
2008-03-03 19:58:00,1.49851,1.49884,1.49851,1.49867,49100001.0
2008-03-03 19:59:00,1.49875,1.49899,1.49865,1.49899,44400000.0
2008-03-03 20:00:00,1.49913,1.49929,1.49861,1.49861,40900000.0
2008-03-03 20:01:00,1.4991,1.49932,1.49899,1.49932,61000001.0
2008-03-03 20:02:00,1.49917,1.49917,1.49855,1.49874,45600000.0
2008-03-03 20:03:00,1.49888,1.49894,1.49868,1.49889,18000000.0
2008-03-03 20:04:00,1.49897,1.49903,1.49869,1.49889,51600000.0
2008-03-03 20:05:00,1.49857,1.49883,1.49857,1.49858,27800000.0
2008-03-03 20:06:00,1.49867,1.49883,1.49855,1.49872,31700000.0
2008-03-03 20:07:00,1.49864,1.49896,1.49848,1.49891,20800000.0
2008-03-03 20:08:00,1.49889,1.49889,1.49853,1.49864,18400000.0
2008-03-03 20:09:00,1.49868,1.49893,1.4986,1.49893,33100000.0
2008-03-03 20:10:00,1.49863,1.49943,1.49863,1.49936,57100000.0
2008-03-03 20:11:00,1.49929,1.49947,1.49912,1.49923,46000000.0
2008-03-03 20:12:00,1.49931,1.49943,1.49898,1.49931,49000000.0
2008-03-03 20:13:00,1.4993,1.49936,1.49916,1.49936,42500000.0
2008-03-03 20:14:00,1.49934,1.49958,1.49879,1.49945,50400000.0
2008-03-03 20:15:00,1.49941,1.49947,1.49926,1.49947,48400000.0
2008-03-03 20:16:00,1.49956,1.49956,1.49928,1.49945,44600000.0
2008-03-03 20:17:00,1.49953,1.49984,1.49938,1.49964,50300000.0
2008-03-03 20:18:00,1.49972,1.49996,1.49956,1.49973,29200000.0
2008-03-03 20:19:00,1.49971,1.49981,1.49948,1.4996,44400000.0
2008-03-03 20:20:00,1.49971,1.49971,1.4993,1.4993,26000000.0
2008-03-03 20:21:00,1.49954,1.49969,1.49954,1.49969,37000000.0
2008-03-03 20:22:00,1.4999,1.50034,1.4999,1.50018,43400000.0
2008-03-03 20:23:00,1.49978,1.5,1.49959,1.49987,52600000.0
2008-03-03 20:24:00,1.50014,1.50016,1.49984,1.49984,34600000.0
2008-03-03 20:25:00,1.50034,1.50036,1.49998,1.50023,88600000.0
2008-03-03 20:26:00,1.50019,1.50068,1.50019,1.50034,37500000.0
2008-03-03 20:27:00,1.50043,1.50052,1.50006,1.50007,43800000.0
2008-03-03 20:28:00,1.5,1.50023,1.5,1.50003,17200000.0
2008-03-03 20:29:00,1.50008,1.50008,1.49947,1.50008,61000001.0
2008-03-03 20:30:00,1.49996,1.49997,1.49984,1.49997,54400000.0
2008-03-03 20:31:00,1.49995,1.50031,1.49972,1.50014,32400000.0
2008-03-03 20:32:00,1.50019,1.50047,1.49998,1.50047,26800000.0
2008-03-03 20:33:00,1.50034,1.50034,1.5,1.5,31600000.0
2008-03-03 20:34:00,1.50002,1.50016,1.49991,1.50016,57400000.0
2008-03-03 20:35:00,1.5002,1.50033,1.50013,1.50018,41800000.0
2008-03-03 20:36:00,1.50047,1.50073,1.50043,1.50043,37600000.0
2008-03-03 20:37:00,1.50052,1.50061,1.50036,1.50045,37900000.0
2008-03-03 20:38:00,1.50054,1.50054,1.50029,1.50038,38500000.0
2008-03-03 20:39:00,1.50019,1.50028,1.49994,1.50002,53800000.0
2008-03-03 20:40:00,1.50009,1.50029,1.49994,1.5002,42800000.0
2008-03-03 20:41:00,1.50032,1.50054,1.50011,1.50054,29800000.0
2008-03-03 20:42:00,1.50083,1.50114,1.50063,1.50098,80200002.0
2008-03-03 20:43:00,1.50113,1.50137,1.50113,1.50128,30700000.0
2008-03-03 20:44:00,1.5015,1.50153,1.50117,1.50132,43000001.0
2008-03-03 20:45:00,1.50114,1.50133,1.50066,1.50075,38500000.0
2008-03-03 20:46:00,1.50075,1.50075,1.50052,1.5007,40200000.0
2008-03-03 20:47:00,1.50037,1.50077,1.50037,1.5006,51800000.0
2008-03-03 20:48:00,1.50038,1.50059,1.50012,1.50044,32400000.0
2008-03-03 20:49:00,1.50052,1.50071,1.50052,1.5007,29200000.0
2008-03-03 20:50:00,1.5006,1.50098,1.50051,1.50098,28600000.0
2008-03-03 20:51:00,1.50088,1.50115,1.50088,1.50092,26600000.0
2008-03-03 20:52:00,1.50092,1.50111,1.50092,1.50106,24600000.0
2008-03-03 20:53:00,1.50115,1.50124,1.50099,1.5011,42900000.0
2008-03-03 20:54:00,1.50093,1.50138,1.50093,1.50126,50900000.0
2008-03-03 20:55:00,1.50175,1.50207,1.50168,1.50205,24800000.0
2008-03-03 20:56:00,1.50189,1.50228,1.50189,1.50228,37200001.0
2008-03-03 20:57:00,1.50217,1.50242,1.50217,1.50226,51600000.0
2008-03-03 20:58:00,1.50235,1.50249,1.50225,1.5024,49400000.0
2008-03-03 20:59:00,1.50242,1.50275,1.50242,1.50267,41600000.0
2008-03-03 21:00:00,1.50259,1.50288,1.50245,1.50279,32000000.0
2008-03-03 21:01:00,1.50304,1.50304,1.50248,1.50248,36400000.0
2008-03-03 21:02:00,1.50287,1.50299,1.50234,1.50278,44000001.0
2008-03-03 21:03:00,1.50262,1.50283,1.50262,1.50268,29200000.0
2008-03-03 21:04:00,1.5027,1.50281,1.5026,1.50281,35400000.0
2008-03-03 21:05:00,1.50267,1.50284,1.50255,1.5026,55800000.0
2008-03-03 21:06:00,1.5028,1.5032,1.50264,1.5032,25200000.0
2008-03-03 21:07:00,1.50339,1.50357,1.5031,1.50357,30400000.0
2008-03-03 21:08:00,1.50353,1.50411,1.50353,1.5038,33300000.0
2008-03-03 21:09:00,1.50348,1.50381,1.50344,1.50373,44900000.0
2008-03-03 21:10:00,1.50366,1.50366,1.50316,1.50329,46300000.0
2008-03-03 21:11:00,1.50325,1.50354,1.503,1.50316,39500000.0
2008-03-03 21:12:00,1.50313,1.5036,1.50313,1.5036,46400000.0
2008-03-03 21:13:00,1.5035,1.50373,1.50342,1.50347,47400000.0
2008-03-03 21:14:00,1.5033,1.50388,1.5033,1.50373,49800000.0
2008-03-03 21:15:00,1.50394,1.5042,1.50394,1.50407,61300000.0
2008-03-03 21:16:00,1.50398,1.50425,1.50382,1.50425,67300002.0
2008-03-03 21:17:00,1.50456,1.50542,1.50456,1.50507,49400000.0
2008-03-03 21:18:00,1.50549,1.50549,1.50464,1.50515,35200000.0
2008-03-03 21:19:00,1.50552,1.50552,1.50498,1.50498,45500000.0
2008-03-03 21:20:00,1.50492,1.50559,1.50492,1.50548,49600000.0
2008-03-03 21:21:00,1.50522,1.50564,1.50505,1.5055,26000000.0
2008-03-03 21:22:00,1.50518,1.50576,1.50518,1.50562,64100000.0
2008-03-03 21:23:00,1.50565,1.50585,1.50527,1.50527,33600000.0
2008-03-03 21:24:00,1.50553,1.50582,1.5054,1.50556,48000000.0
2008-03-03 21:25:00,1.50557,1.50576,1.50535,1.50557,43400000.0
2008-03-03 21:26:00,1.50571,1.50598,1.50555,1.50584,25600000.0
2008-03-03 21:27:00,1.50636,1.50681,1.5062,1.50638,36200000.0
2008-03-03 21:28:00,1.50622,1.50632,1.506,1.50619,20800000.0
2008-03-03 21:29:00,1.50639,1.50663,1.50623,1.50663,49200000.0
2008-03-03 21:30:00,1.50621,1.50672,1.50621,1.50661,28200000.0
2008-03-03 21:31:00,1.50654,1.50654,1.5062,1.50641,24200000.0
2008-03-03 21:32:00,1.50636,1.5064,1.50619,1.50629,35100000.0
2008-03-03 21:33:00,1.50653,1.50703,1.50653,1.50703,29000000.0
2008-03-03 21:34:00,1.50709,1.50709,1.50685,1.507,40500000.0
2008-03-03 21:35:00,1.50718,1.50765,1.50711,1.50759,44100000.0
2008-03-03 21:36:00,1.50766,1.50766,1.50718,1.50744,27800000.0
2008-03-03 21:37:00,1.50762,1.50831,1.50762,1.50809,40900000.0
2008-03-03 21:38:00,1.50815,1.50829,1.50814,1.50817,22400000.0
2008-03-03 21:39:00,1.5079,1.50805,1.5079,1.50795,33200000.0
2008-03-03 21:40:00,1.50782,1.50802,1.50782,1.50796,35600000.0
2008-03-03 21:41:00,1.50794,1.50811,1.50786,1.50792,40200000.0
2008-03-03 21:42:00,1.50781,1.50781,1.50725,1.50725,37500000.0
2008-03-03 21:43:00,1.50765,1.5082,1.50765,1.50817,21200000.0
2008-03-03 21:44:00,1.50784,1.50786,1.50748,1.50758,17400000.0
2008-03-03 21:45:00,1.5075,1.50761,1.50721,1.50737,56400001.0
2008-03-03 21:46:00,1.50725,1.50752,1.50719,1.50734,39400000.0
2008-03-03 21:47:00,1.50713,1.50744,1.50707,1.50725,26900000.0
2008-03-03 21:48:00,1.50718,1.50749,1.50709,1.50709,47400001.0
2008-03-03 21:49:00,1.5071,1.50718,1.50684,1.50695,40200000.0
2008-03-03 21:50:00,1.50678,1.50723,1.50678,1.50723,27800000.0
2008-03-03 21:51:00,1.50721,1.50721,1.50697,1.50699,57600000.0
2008-03-03 21:52:00,1.50705,1.50755,1.50705,1.5073,54500000.0
2008-03-03 21:53:00,1.50712,1.50722,1.50675,1.50675,42000000.0
2008-03-03 21:54:00,1.50672,1.50719,1.50672,1.50684,48600000.0
2008-03-03 21:55:00,1.5069,1.50697,1.50666,1.50692,52000000.0
2008-03-03 21:56:00,1.50692,1.50709,1.50686,1.50697,53800000.0
2008-03-03 21:57:00,1.50706,1.50706,1.50626,1.50655,31500000.0
2008-03-03 21:58:00,1.50663,1.50679,1.50645,1.50666,39800000.0
2008-03-03 21:59:00,1.50709,1.50729,1.50684,1.50712,42300000.0
2008-03-03 22:00:00,1.50732,1.50756,1.50728,1.50756,40500000.0
2008-03-03 22:01:00,1.50758,1.50768,1.50742,1.50752,29200000.0
2008-03-03 22:02:00,1.50743,1.50761,1.50736,1.50736,37400001.0
2008-03-03 22:03:00,1.50768,1.50795,1.50752,1.50795,48600000.0
2008-03-03 22:04:00,1.50797,1.50797,1.50769,1.50769,25600000.0
2008-03-03 22:05:00,1.50786,1.50806,1.50774,1.50788,50800001.0
2008-03-03 22:06:00,1.5078,1.5078,1.50735,1.50735,30400000.0
2008-03-03 22:07:00,1.50766,1.50785,1.5076,1.50771,40600000.0
2008-03-03 22:08:00,1.50744,1.50803,1.50744,1.50803,20800000.0
2008-03-03 22:09:00,1.50795,1.50803,1.5077,1.50785,48400002.0
2008-03-03 22:10:00,1.50782,1.50795,1.5077,1.50785,33400000.0
2008-03-03 22:11:00,1.50757,1.50777,1.50755,1.50757,28400000.0
2008-03-03 22:12:00,1.50762,1.50762,1.50739,1.5075,58700000.0
2008-03-03 22:13:00,1.5074,1.50757,1.5074,1.50746,44300001.0
2008-03-03 22:14:00,1.50726,1.50749,1.50709,1.50709,84700000.0
2008-03-03 22:15:00,1.50724,1.50726,1.50697,1.50703,36400000.0
2008-03-03 22:16:00,1.5069,1.50691,1.50658,1.50658,112000000.0
2008-03-03 22:17:00,1.50688,1.50691,1.50667,1.5068,27800000.0
2008-03-03 22:18:00,1.50664,1.50664,1.50581,1.50594,54200000.0
2008-03-03 22:19:00,1.50571,1.50617,1.50571,1.5061,49300000.0
2008-03-03 22:20:00,1.50603,1.50607,1.50564,1.50578,39000000.0
2008-03-03 22:21:00,1.50586,1.50609,1.50575,1.50583,51200000.0
2008-03-03 22:22:00,1.50598,1.50598,1.50571,1.50587,50500000.0
2008-03-03 22:23:00,1.50584,1.50604,1.50579,1.50579,39900000.0
2008-03-03 22:24:00,1.50586,1.50586,1.5055,1.50559,32600000.0
2008-03-03 22:25:00,1.50552,1.50579,1.50552,1.50566,31500000.0
2008-03-03 22:26:00,1.50549,1.50572,1.50549,1.50572,27900000.0
2008-03-03 22:27:00,1.50541,1.50582,1.50535,1.50576,33800000.0
2008-03-03 22:28:00,1.50575,1.50598,1.50572,1.50582,45500000.0
2008-03-03 22:29:00,1.50577,1.50577,1.50537,1.50541,21600000.0
2008-03-03 22:30:00,1.50549,1.50558,1.50539,1.50539,45800000.0
2008-03-03 22:31:00,1.50481,1.50554,1.50481,1.50554,25500000.0
2008-03-03 22:32:00,1.50532,1.5054,1.50509,1.5051,28200000.0
2008-03-03 22:33:00,1.50497,1.50522,1.50497,1.50522,31800000.0
2008-03-03 22:34:00,1.50527,1.50535,1.50487,1.50487,44300000.0
2008-03-03 22:35:00,1.50468,1.50472,1.50434,1.50437,38800000.0
2008-03-03 22:36:00,1.50451,1.50456,1.50386,1.50386,39800000.0
2008-03-03 22:37:00,1.50434,1.50468,1.5043,1.50447,46200000.0
2008-03-03 22:38:00,1.50435,1.50457,1.50417,1.50433,30400000.0
2008-03-03 22:39:00,1.50409,1.50417,1.50357,1.50357,31600000.0
2008-03-03 22:40:00,1.50375,1.50392,1.50333,1.50333,37100000.0
2008-03-03 22:41:00,1.50358,1.50378,1.50342,1.50347,36400000.0
2008-03-03 22:42:00,1.50342,1.50355,1.50294,1.50294,36500000.0
2008-03-03 22:43:00,1.50319,1.50322,1.50295,1.50314,29200000.0
2008-03-03 22:44:00,1.50325,1.50345,1.50309,1.50345,35200000.0
2008-03-03 22:45:00,1.50345,1.50354,1.50326,1.50354,32800000.0
2008-03-03 22:46:00,1.50353,1.5038,1.50353,1.50361,28200000.0
2008-03-03 22:47:00,1.50362,1.50362,1.5033,1.50335,50300001.0
2008-03-03 22:48:00,1.503,1.50338,1.50294,1.50294,35000000.0
2008-03-03 22:49:00,1.50284,1.503,1.50234,1.50245,32000000.0
2008-03-03 22:50:00,1.50232,1.50285,1.50232,1.5028,44800000.0
2008-03-03 22:51:00,1.50263,1.50272,1.50246,1.50258,27400000.0
2008-03-03 22:52:00,1.50235,1.50267,1.50231,1.50267,44500000.0
2008-03-03 22:53:00,1.50266,1.50276,1.50234,1.5025,39700000.0
2008-03-03 22:54:00,1.5025,1.50256,1.50227,1.50237,24400000.0
2008-03-03 22:55:00,1.50257,1.50264,1.50233,1.50241,24400000.0
2008-03-03 22:56:00,1.50242,1.50242,1.50214,1.50214,29100000.0
2008-03-03 22:57:00,1.50207,1.50208,1.50168,1.50168,43800000.0
2008-03-03 22:58:00,1.50197,1.50214,1.50196,1.50214,34400001.0
2008-03-03 22:59:00,1.50252,1.50286,1.50239,1.50281,61000000.0
2008-03-03 23:00:00,1.50271,1.50298,1.50261,1.50295,21000000.0
2008-03-03 23:01:00,1.5035,1.5035,1.50289,1.50341,48100001.0
2008-03-03 23:02:00,1.50325,1.50325,1.50287,1.50321,33200000.0
2008-03-03 23:03:00,1.5034,1.5034,1.50322,1.50322,47400000.0
2008-03-03 23:04:00,1.50319,1.50325,1.503,1.50307,37400000.0
2008-03-03 23:05:00,1.50294,1.50321,1.50289,1.50321,38700000.0
2008-03-03 23:06:00,1.50307,1.50365,1.50306,1.50365,41800001.0
2008-03-03 23:07:00,1.50372,1.50401,1.50359,1.50401,15800000.0
2008-03-03 23:08:00,1.50424,1.50424,1.50395,1.50411,51200000.0
2008-03-03 23:09:00,1.50417,1.50441,1.50405,1.50418,35400000.0
2008-03-03 23:10:00,1.50433,1.50452,1.50414,1.50435,46900000.0
2008-03-03 23:11:00,1.50462,1.50475,1.50442,1.50475,41900000.0
2008-03-03 23:12:00,1.50485,1.50499,1.50482,1.50482,37800000.0
2008-03-03 23:13:00,1.5044,1.50517,1.5044,1.50505,36600000.0
2008-03-03 23:14:00,1.5053,1.50532,1.50516,1.50523,35600000.0
2008-03-03 23:15:00,1.50534,1.50539,1.50445,1.50479,42400000.0
2008-03-03 23:16:00,1.50496,1.50522,1.50496,1.50502,50600000.0
2008-03-03 23:17:00,1.50506,1.50506,1.50477,1.50482,38000000.0
2008-03-03 23:18:00,1.5049,1.50491,1.50429,1.50429,48600000.0
2008-03-03 23:19:00,1.50429,1.50451,1.50426,1.50427,55600000.0
2008-03-03 23:20:00,1.5042,1.5042,1.50356,1.50377,43800000.0
2008-03-03 23:21:00,1.5041,1.5041,1.50388,1.50388,47200000.0
2008-03-03 23:22:00,1.50406,1.50426,1.50392,1.50425,30800000.0
2008-03-03 23:23:00,1.50408,1.50426,1.50408,1.50416,35400000.0
2008-03-03 23:24:00,1.5039,1.5042,1.5039,1.50397,39800000.0
2008-03-03 23:25:00,1.50426,1.50431,1.50414,1.5043,49000001.0
2008-03-03 23:26:00,1.50466,1.50482,1.50452,1.5048,36400000.0
2008-03-03 23:27:00,1.50416,1.50437,1.50376,1.50376,29800000.0
2008-03-03 23:28:00,1.50347,1.50347,1.50282,1.50282,52600000.0
2008-03-03 23:29:00,1.50303,1.50331,1.50289,1.50289,38600000.0
2008-03-03 23:30:00,1.503,1.5031,1.50269,1.5028,56200000.0
2008-03-03 23:31:00,1.50266,1.50266,1.50218,1.50246,27200000.0
2008-03-03 23:32:00,1.50214,1.50261,1.50214,1.50243,25600000.0
2008-03-03 23:33:00,1.50226,1.50284,1.50226,1.50284,58400001.0
2008-03-03 23:34:00,1.50281,1.50332,1.50281,1.50309,63500000.0
2008-03-03 23:35:00,1.50311,1.50322,1.50309,1.50312,35200000.0
2008-03-03 23:36:00,1.50326,1.50331,1.50322,1.50323,37400000.0
2008-03-03 23:37:00,1.50327,1.50327,1.50297,1.50297,45800000.0
2008-03-03 23:38:00,1.50309,1.50331,1.50301,1.50313,44900001.0
2008-03-03 23:39:00,1.50297,1.50312,1.50297,1.50311,27600000.0
2008-03-03 23:40:00,1.50402,1.50429,1.50402,1.50418,33900000.0
2008-03-03 23:41:00,1.50411,1.50412,1.50362,1.50362,41200000.0
2008-03-03 23:42:00,1.50412,1.50428,1.5039,1.50427,21100000.0
2008-03-03 23:43:00,1.50447,1.50476,1.5039,1.50428,27200000.0
2008-03-03 23:44:00,1.50457,1.50475,1.50457,1.50462,49800000.0
2008-03-03 23:45:00,1.50455,1.50502,1.50455,1.50483,36000000.0
2008-03-03 23:46:00,1.5052,1.5052,1.50452,1.50493,40200000.0
2008-03-03 23:47:00,1.50498,1.50502,1.50476,1.50496,46200000.0
2008-03-03 23:48:00,1.50494,1.50494,1.50462,1.5049,42400000.0
2008-03-03 23:49:00,1.50504,1.50543,1.505,1.505,43000000.0
2008-03-03 23:50:00,1.505,1.50522,1.50474,1.50481,32300000.0
2008-03-03 23:51:00,1.50505,1.5051,1.50484,1.50498,61600000.0
2008-03-03 23:52:00,1.50521,1.50528,1.50487,1.50525,33200000.0
2008-03-03 23:53:00,1.50553,1.50572,1.50539,1.50563,40000000.0
2008-03-03 23:54:00,1.50565,1.50616,1.50553,1.50553,24600000.0
2008-03-03 23:55:00,1.5059,1.5061,1.5059,1.50609,36000000.0
2008-03-03 23:56:00,1.50608,1.50608,1.5057,1.50585,32000000.0
2008-03-03 23:57:00,1.5059,1.50602,1.50587,1.50602,35000000.0
2008-03-03 23:58:00,1.50583,1.50583,1.50485,1.50486,35400000.0
2008-03-03 23:59:00,1.5048,1.50497,1.50473,1.50491,28200000.0
2008-03-04 00:00:00,1.50472,1.50488,1.50452,1.50452,52700000.0
2008-03-04 00:01:00,1.50429,1.50447,1.50387,1.50387,43600000.0
2008-03-04 00:02:00,1.50374,1.50375,1.5033,1.50346,48200000.0
2008-03-04 00:03:00,1.5034,1.50356,1.50337,1.50337,30200000.0
2008-03-04 00:04:00,1.50306,1.50306,1.50273,1.50286,23200000.0
2008-03-04 00:05:00,1.50284,1.50284,1.50254,1.50264,40000000.0
2008-03-04 00:06:00,1.5023,1.5023,1.50136,1.50136,26000000.0
2008-03-04 00:07:00,1.50121,1.5014,1.50121,1.50135,35600000.0
2008-03-04 00:08:00,1.50116,1.50132,1.50106,1.50125,42700000.0
2008-03-04 00:09:00,1.5011,1.5015,1.50102,1.5015,39800000.0
2008-03-04 00:10:00,1.50171,1.50177,1.50163,1.50169,25800000.0
2008-03-04 00:11:00,1.50169,1.50172,1.50145,1.50145,33200000.0
2008-03-04 00:12:00,1.5018,1.50192,1.50161,1.50161,20400000.0
2008-03-04 00:13:00,1.50188,1.5019,1.50152,1.50159,44500000.0
2008-03-04 00:14:00,1.50148,1.50227,1.50148,1.50227,48600000.0
2008-03-04 00:15:00,1.50151,1.50191,1.50151,1.50176,28000000.0
2008-03-04 00:16:00,1.50193,1.50193,1.50165,1.50179,49200001.0
2008-03-04 00:17:00,1.50202,1.50215,1.5019,1.50206,85100000.0
2008-03-04 00:18:00,1.50228,1.50241,1.50205,1.50205,34800000.0
2008-03-04 00:19:00,1.50219,1.50223,1.5021,1.50219,24800000.0
2008-03-04 00:20:00,1.50215,1.50235,1.50194,1.50235,22800000.0
2008-03-04 00:21:00,1.50235,1.50247,1.50226,1.50236,26800000.0
2008-03-04 00:22:00,1.50227,1.50232,1.50206,1.50214,40000000.0
2008-03-04 00:23:00,1.50224,1.50234,1.50178,1.50221,42800000.0
2008-03-04 00:24:00,1.50198,1.50212,1.50176,1.50212,45000000.0
2008-03-04 00:25:00,1.50202,1.50211,1.50182,1.50196,57400001.0
2008-03-04 00:26:00,1.50199,1.5022,1.50188,1.5022,46500000.0
2008-03-04 00:27:00,1.50237,1.50258,1.50237,1.50257,31400000.0
2008-03-04 00:28:00,1.50286,1.50301,1.50272,1.50292,49600000.0
2008-03-04 00:29:00,1.50279,1.50301,1.50277,1.50284,44700000.0
2008-03-04 00:30:00,1.50245,1.50292,1.50245,1.50292,43600000.0
2008-03-04 00:31:00,1.50286,1.50291,1.50269,1.50269,28000000.0
2008-03-04 00:32:00,1.5026,1.50282,1.50256,1.50259,34100000.0
2008-03-04 00:33:00,1.50293,1.50293,1.50259,1.50276,26200000.0
2008-03-04 00:34:00,1.50289,1.50312,1.50281,1.50288,32800000.0
2008-03-04 00:35:00,1.50321,1.50321,1.50302,1.50319,23400000.0
2008-03-04 00:36:00,1.50315,1.50315,1.50296,1.50307,24400000.0
2008-03-04 00:37:00,1.50319,1.5032,1.50307,1.50317,42800001.0
2008-03-04 00:38:00,1.5032,1.50323,1.50302,1.5031,30600000.0
2008-03-04 00:39:00,1.5031,1.50328,1.50298,1.50328,44400000.0
2008-03-04 00:40:00,1.50322,1.50332,1.50312,1.50332,18400000.0
2008-03-04 00:41:00,1.50332,1.50332,1.50297,1.50297,22000000.0
2008-03-04 00:42:00,1.50317,1.50331,1.50315,1.50322,47300000.0
2008-03-04 00:43:00,1.50304,1.50336,1.50289,1.50327,20800000.0
2008-03-04 00:44:00,1.50319,1.50319,1.50306,1.50314,37500000.0
2008-03-04 00:45:00,1.50316,1.50316,1.50296,1.50304,34200000.0
2008-03-04 00:46:00,1.50311,1.50319,1.50301,1.50319,32200000.0
2008-03-04 00:47:00,1.50314,1.50327,1.50306,1.50318,36200000.0
2008-03-04 00:48:00,1.50294,1.50332,1.50294,1.50314,23400000.0
2008-03-04 00:49:00,1.50328,1.50328,1.503,1.50326,42000000.0
2008-03-04 00:50:00,1.50323,1.50366,1.50318,1.50366,23400000.0
2008-03-04 00:51:00,1.50349,1.50369,1.50346,1.50361,41200000.0
2008-03-04 00:52:00,1.50342,1.50357,1.50335,1.50353,28800000.0
2008-03-04 00:53:00,1.50328,1.5035,1.50328,1.50345,60099999.0
2008-03-04 00:54:00,1.50299,1.50342,1.50299,1.50342,25900000.0
2008-03-04 00:55:00,1.50288,1.50329,1.50288,1.50323,22000000.0
2008-03-04 00:56:00,1.50311,1.50314,1.50291,1.50305,40900000.0
2008-03-04 00:57:00,1.50304,1.50306,1.50283,1.50283,28200000.0
2008-03-04 00:58:00,1.50306,1.50306,1.50277,1.50285,30800000.0
2008-03-04 00:59:00,1.50298,1.50309,1.50288,1.50309,47000000.0
2008-03-04 01:00:00,1.50311,1.50342,1.50309,1.50327,29000000.0
2008-03-04 01:01:00,1.50326,1.50336,1.50276,1.50276,24600000.0
2008-03-04 01:02:00,1.50278,1.50317,1.50266,1.50285,43700000.0
2008-03-04 01:03:00,1.5032,1.5032,1.50283,1.50303,66900001.0
2008-03-04 01:04:00,1.50286,1.50299,1.50281,1.50282,41800000.0
2008-03-04 01:05:00,1.50288,1.50304,1.5028,1.50293,46200000.0
2008-03-04 01:06:00,1.50302,1.50303,1.50278,1.50299,56700000.0
2008-03-04 01:07:00,1.50307,1.50307,1.50278,1.50291,30600000.0
2008-03-04 01:08:00,1.50303,1.50308,1.50265,1.50265,42000000.0
2008-03-04 01:09:00,1.50295,1.503,1.50278,1.503,25600000.0
2008-03-04 01:10:00,1.50296,1.50308,1.50271,1.50289,20600000.0
2008-03-04 01:11:00,1.50296,1.50328,1.50296,1.50328,24200000.0
2008-03-04 01:12:00,1.5032,1.50328,1.50291,1.50314,13600000.0
2008-03-04 01:13:00,1.50333,1.50342,1.50306,1.50342,43600000.0
2008-03-04 01:14:00,1.50324,1.50339,1.50306,1.50324,23800000.0
2008-03-04 01:15:00,1.50326,1.50326,1.50295,1.50326,28400000.0
2008-03-04 01:16:00,1.50325,1.5034,1.50311,1.50311,46200000.0
2008-03-04 01:17:00,1.50323,1.50332,1.50307,1.50332,44400000.0
2008-03-04 01:18:00,1.50332,1.50332,1.50294,1.50329,28500000.0
2008-03-04 01:19:00,1.50307,1.50329,1.50299,1.50317,40800000.0
2008-03-04 01:20:00,1.50324,1.50329,1.50271,1.50324,34600001.0
2008-03-04 01:21:00,1.5031,1.50341,1.5031,1.50333,57800000.0
2008-03-04 01:22:00,1.50344,1.50349,1.50321,1.50339,20800000.0
2008-03-04 01:23:00,1.50329,1.50337,1.50307,1.50307,47000001.0
2008-03-04 01:24:00,1.50333,1.50333,1.50303,1.5031,30400000.0
2008-03-04 01:25:00,1.50301,1.5032,1.50273,1.50306,42200000.0
2008-03-04 01:26:00,1.50296,1.50319,1.50294,1.50309,30200000.0
2008-03-04 01:27:00,1.50311,1.50319,1.50297,1.50319,31600000.0
2008-03-04 01:28:00,1.50304,1.50319,1.50279,1.50312,34400000.0
2008-03-04 01:29:00,1.50324,1.50325,1.50315,1.50317,26800000.0
2008-03-04 01:30:00,1.50317,1.50317,1.50269,1.50304,40400000.0
2008-03-04 01:31:00,1.50302,1.50318,1.50297,1.50313,30200000.0
2008-03-04 01:32:00,1.50299,1.50331,1.50292,1.50299,31600000.0
2008-03-04 01:33:00,1.50298,1.50302,1.50274,1.50285,26800000.0
2008-03-04 01:34:00,1.50268,1.5028,1.50237,1.50246,41900000.0
2008-03-04 01:35:00,1.50246,1.50253,1.50219,1.50219,42600000.0
2008-03-04 01:36:00,1.50245,1.50257,1.50235,1.50235,24000000.0
2008-03-04 01:37:00,1.5025,1.50256,1.50222,1.50247,24400000.0
2008-03-04 01:38:00,1.50259,1.50259,1.50207,1.50207,19600000.0
2008-03-04 01:39:00,1.50224,1.50224,1.50193,1.50208,35700000.0
2008-03-04 01:40:00,1.5021,1.50253,1.5021,1.5025,22600000.0
2008-03-04 01:41:00,1.50252,1.50265,1.50228,1.50265,40700000.0
2008-03-04 01:42:00,1.50283,1.50285,1.50258,1.50277,28000000.0
2008-03-04 01:43:00,1.50274,1.50289,1.50255,1.50273,47700000.0
2008-03-04 01:44:00,1.50259,1.50259,1.50217,1.50245,41700000.0
2008-03-04 01:45:00,1.50246,1.50266,1.50237,1.50265,38800000.0
2008-03-04 01:46:00,1.50272,1.50281,1.50252,1.50263,42800000.0
2008-03-04 01:47:00,1.5026,1.50262,1.50225,1.50225,25800000.0
2008-03-04 01:48:00,1.50248,1.50282,1.50233,1.50233,23200000.0
2008-03-04 01:49:00,1.50255,1.50258,1.50188,1.50234,25000000.0
2008-03-04 01:50:00,1.50236,1.50282,1.50206,1.50282,48500000.0
2008-03-04 01:51:00,1.50283,1.50283,1.50244,1.50244,22000000.0
2008-03-04 01:52:00,1.50252,1.50252,1.50224,1.50224,25200000.0
2008-03-04 01:53:00,1.5025,1.50285,1.50248,1.50274,29400000.0
2008-03-04 01:54:00,1.50268,1.50275,1.50263,1.50265,38600000.0
2008-03-04 01:55:00,1.50268,1.50286,1.50246,1.50246,47300000.0
2008-03-04 01:56:00,1.50259,1.5028,1.50253,1.50277,29800000.0
2008-03-04 01:57:00,1.50266,1.50287,1.50255,1.50265,41400000.0
2008-03-04 01:58:00,1.50254,1.50271,1.50234,1.50238,14600000.0
2008-03-04 01:59:00,1.50265,1.50275,1.50261,1.50263,54200000.0
2008-03-04 02:00:00,1.50224,1.50255,1.50224,1.50255,51100000.0
2008-03-04 02:01:00,1.5026,1.50267,1.50253,1.50259,48000000.0
2008-03-04 02:02:00,1.50253,1.50296,1.50253,1.50295,88900000.0
2008-03-04 02:03:00,1.50312,1.50335,1.50312,1.50328,81000000.0
2008-03-04 02:04:00,1.50317,1.50324,1.50298,1.50298,46200000.0
2008-03-04 02:05:00,1.50301,1.50318,1.50301,1.50315,68300000.0
2008-03-04 02:06:00,1.50335,1.50371,1.50325,1.50371,99300001.0
2008-03-04 02:07:00,1.50376,1.50396,1.50332,1.50332,177500000.0
2008-03-04 02:08:00,1.50377,1.50391,1.50371,1.50383,62400000.0
2008-03-04 02:09:00,1.50395,1.50406,1.50362,1.5039,171200001.0
2008-03-04 02:10:00,1.50342,1.50368,1.50314,1.5033,114700000.0
2008-03-04 02:11:00,1.50334,1.50346,1.50334,1.50339,37600000.0
2008-03-04 02:12:00,1.5034,1.50353,1.50336,1.50353,62300000.0
2008-03-04 02:13:00,1.50354,1.50364,1.50354,1.50364,28800000.0
2008-03-04 02:14:00,1.50355,1.50355,1.50311,1.50321,120200000.0
2008-03-04 02:15:00,1.50322,1.50337,1.50311,1.50326,270500000.0
2008-03-04 02:16:00,1.5034,1.50388,1.50331,1.50339,202400000.0
2008-03-04 02:17:00,1.50338,1.50391,1.50317,1.50339,179800000.0
2008-03-04 02:18:00,1.50364,1.50414,1.50345,1.50382,18200000.0
2008-03-04 02:19:00,1.50388,1.504,1.50371,1.50371,47000000.0
2008-03-04 02:20:00,1.5038,1.5038,1.50333,1.50334,40600000.0
2008-03-04 02:21:00,1.50339,1.50356,1.50319,1.50356,39000000.0
2008-03-04 02:22:00,1.50327,1.50329,1.50321,1.50329,32800001.0
2008-03-04 02:23:00,1.50374,1.50384,1.50374,1.50383,45000000.0
2008-03-04 02:24:00,1.50391,1.50411,1.50375,1.50387,25600000.0
2008-03-04 02:25:00,1.50385,1.50399,1.5037,1.50372,89000000.0
2008-03-04 02:26:00,1.50358,1.50407,1.50357,1.50376,83200000.0
2008-03-04 02:27:00,1.50361,1.50376,1.5036,1.50363,56400000.0
2008-03-04 02:28:00,1.50371,1.50383,1.50364,1.50383,62900000.0
2008-03-04 02:29:00,1.50401,1.50401,1.50364,1.50376,39800000.0
2008-03-04 02:30:00,1.50392,1.50399,1.5035,1.50357,27600000.0
2008-03-04 02:31:00,1.50412,1.50439,1.50406,1.50432,44000000.0
2008-03-04 02:32:00,1.50461,1.50463,1.50436,1.50462,146000001.0
2008-03-04 02:33:00,1.50429,1.50435,1.50411,1.50425,206700001.0
2008-03-04 02:34:00,1.50413,1.50476,1.50413,1.50443,81200000.0
2008-03-04 02:35:00,1.50437,1.50437,1.50364,1.50366,73600000.0
2008-03-04 02:36:00,1.50405,1.50414,1.50322,1.50403,164800001.0
2008-03-04 02:37:00,1.50373,1.5038,1.5037,1.5037,99900000.0
2008-03-04 02:38:00,1.5038,1.50435,1.5038,1.50435,54100000.0
2008-03-04 02:39:00,1.50446,1.50446,1.50426,1.50433,67799999.0
2008-03-04 02:40:00,1.50448,1.50463,1.50442,1.50463,70500000.0
2008-03-04 02:41:00,1.50452,1.50468,1.50452,1.50456,42100000.0
2008-03-04 02:42:00,1.50469,1.50475,1.50465,1.50467,33200000.0
2008-03-04 02:43:00,1.50448,1.5046,1.50439,1.5046,28200000.0
2008-03-04 02:44:00,1.5047,1.5048,1.50425,1.50437,107500000.0
2008-03-04 02:45:00,1.50434,1.5044,1.50413,1.50432,36800001.0
2008-03-04 02:46:00,1.50426,1.50427,1.50406,1.5041,186100000.0
2008-03-04 02:47:00,1.50427,1.50502,1.50427,1.50479,186600001.0
2008-03-04 02:48:00,1.50481,1.50491,1.50463,1.50478,130700001.0
2008-03-04 02:49:00,1.5047,1.50495,1.50448,1.50455,66000000.0
2008-03-04 02:50:00,1.50468,1.5049,1.50437,1.5049,84800000.0
2008-03-04 02:51:00,1.5045,1.50473,1.50437,1.50468,45200000.0
2008-03-04 02:52:00,1.50452,1.50461,1.5044,1.50461,62300000.0
2008-03-04 02:53:00,1.50487,1.50515,1.50476,1.50478,21400000.0
2008-03-04 02:54:00,1.50478,1.50528,1.50464,1.50511,40500000.0
2008-03-04 02:55:00,1.50485,1.50488,1.50454,1.50477,38000000.0
2008-03-04 02:56:00,1.5044,1.50455,1.5044,1.50455,117000000.0
2008-03-04 02:57:00,1.50462,1.50475,1.50462,1.50463,36400000.0
2008-03-04 02:58:00,1.50458,1.5047,1.50457,1.50461,64600000.0
2008-03-04 02:59:00,1.50455,1.50479,1.50455,1.5047,65500000.0
2008-03-04 03:00:00,1.50488,1.50496,1.50469,1.50475,125400000.0
2008-03-04 03:01:00,1.50467,1.50475,1.50463,1.5047,42000000.0
2008-03-04 03:02:00,1.50473,1.50479,1.50469,1.50478,41200000.0
2008-03-04 03:03:00,1.50471,1.50487,1.50465,1.50478,58600000.0
2008-03-04 03:04:00,1.50475,1.50509,1.50456,1.50509,36200000.0
2008-03-04 03:05:00,1.50482,1.50497,1.50478,1.50479,71700000.0
2008-03-04 03:06:00,1.50472,1.50481,1.50465,1.50481,69500000.0
2008-03-04 03:07:00,1.50474,1.50521,1.50461,1.50511,82800000.0
2008-03-04 03:08:00,1.50514,1.50519,1.50479,1.50479,52500000.0
2008-03-04 03:09:00,1.50501,1.50553,1.50501,1.50549,41600000.0
2008-03-04 03:10:00,1.505,1.50548,1.50498,1.50548,54900001.0
2008-03-04 03:11:00,1.50511,1.50517,1.50511,1.50514,32300000.0
2008-03-04 03:12:00,1.50511,1.50553,1.50505,1.50516,40200000.0
2008-03-04 03:13:00,1.50487,1.50529,1.50487,1.50514,33000000.0
2008-03-04 03:14:00,1.50496,1.50512,1.50471,1.50508,40700000.0
2008-03-04 03:15:00,1.50481,1.50511,1.50481,1.50503,23600000.0
2008-03-04 03:16:00,1.50488,1.50502,1.50461,1.50501,35200000.0
2008-03-04 03:17:00,1.50496,1.50497,1.50439,1.50497,51500000.0
2008-03-04 03:18:00,1.50493,1.50517,1.50468,1.50517,32000000.0
2008-03-04 03:19:00,1.50517,1.50518,1.50467,1.50481,34000000.0
2008-03-04 03:20:00,1.50462,1.50515,1.50462,1.50495,47900000.0
2008-03-04 03:21:00,1.50482,1.50485,1.5048,1.50483,38700000.0
2008-03-04 03:22:00,1.50479,1.50479,1.50456,1.50459,73100000.0
2008-03-04 03:23:00,1.50449,1.50469,1.50449,1.50454,64900000.0
2008-03-04 03:24:00,1.50453,1.50454,1.50446,1.50452,50400000.0
2008-03-04 03:25:00,1.50496,1.50496,1.50453,1.50459,21200000.0
2008-03-04 03:26:00,1.50447,1.50462,1.50444,1.50458,142400000.0
2008-03-04 03:27:00,1.50448,1.50448,1.50417,1.50419,104800000.0
2008-03-04 03:28:00,1.50413,1.50413,1.50403,1.50406,48000000.0
2008-03-04 03:29:00,1.50411,1.50415,1.50407,1.5041,45600000.0
2008-03-04 03:30:00,1.50416,1.50421,1.50395,1.50418,59000000.0
2008-03-04 03:31:00,1.50417,1.50447,1.50417,1.50447,36900000.0
2008-03-04 03:32:00,1.50413,1.50426,1.5041,1.50417,42000000.0
2008-03-04 03:33:00,1.50425,1.50434,1.50425,1.50429,24000000.0
2008-03-04 03:34:00,1.50421,1.50478,1.50421,1.50449,37100000.0
2008-03-04 03:35:00,1.50453,1.5046,1.50435,1.50445,59000000.0
2008-03-04 03:36:00,1.50455,1.50485,1.50437,1.5048,41800000.0
2008-03-04 03:37:00,1.50477,1.50486,1.5045,1.50484,32600000.0
2008-03-04 03:38:00,1.50456,1.50461,1.50444,1.5045,45000000.0
2008-03-04 03:39:00,1.50438,1.50439,1.50418,1.50429,78000000.0
2008-03-04 03:40:00,1.50428,1.50483,1.50426,1.50468,111600000.0
2008-03-04 03:41:00,1.5046,1.50478,1.5046,1.50462,82200000.0
2008-03-04 03:42:00,1.50454,1.50454,1.50438,1.50445,75000000.0
2008-03-04 03:43:00,1.50445,1.50446,1.5043,1.5043,27800000.0
2008-03-04 03:44:00,1.50407,1.50415,1.50398,1.50406,48500000.0
2008-03-04 03:45:00,1.50407,1.50445,1.50407,1.50445,43400000.0
2008-03-04 03:46:00,1.50425,1.50425,1.50397,1.50399,37200000.0
2008-03-04 03:47:00,1.50397,1.50409,1.50389,1.50389,54200000.0
2008-03-04 03:48:00,1.50415,1.50425,1.50398,1.5041,33200000.0
2008-03-04 03:49:00,1.50394,1.50394,1.5034,1.50347,34600000.0
2008-03-04 03:50:00,1.50366,1.50366,1.5032,1.5033,110100000.0
2008-03-04 03:51:00,1.50353,1.50353,1.5034,1.5034,40600000.0
2008-03-04 03:52:00,1.50346,1.50347,1.50311,1.50313,81400000.0
2008-03-04 03:53:00,1.50308,1.50323,1.50298,1.50313,49200000.0
2008-03-04 03:54:00,1.50321,1.50352,1.50321,1.50352,37600000.0
2008-03-04 03:55:00,1.5036,1.50363,1.5034,1.50363,196800002.0
2008-03-04 03:56:00,1.50348,1.50363,1.50334,1.50337,248100000.0
2008-03-04 03:57:00,1.50327,1.50339,1.50318,1.50318,121700000.0
2008-03-04 03:58:00,1.50318,1.5038,1.50314,1.50321,227700000.0
2008-03-04 03:59:00,1.50355,1.50383,1.50353,1.50368,124400000.0
2008-03-04 04:00:00,1.50363,1.50363,1.50339,1.50341,51300000.0
2008-03-04 04:01:00,1.50328,1.50371,1.50323,1.50371,123200000.0
2008-03-04 04:02:00,1.5038,1.504,1.50356,1.50356,121800000.0
2008-03-04 04:03:00,1.5035,1.5036,1.5033,1.5033,101300001.0
2008-03-04 04:04:00,1.50341,1.50353,1.50333,1.50341,148500000.0
2008-03-04 04:05:00,1.50343,1.50394,1.50326,1.50392,169500000.0
2008-03-04 04:06:00,1.50349,1.50403,1.50349,1.50362,93800000.0
2008-03-04 04:07:00,1.5036,1.50362,1.50311,1.50311,140599999.0
2008-03-04 04:08:00,1.50312,1.50342,1.50312,1.50334,54200000.0
2008-03-04 04:09:00,1.50327,1.50339,1.50312,1.50327,21400000.0
2008-03-04 04:10:00,1.50328,1.50335,1.50303,1.50324,96000000.0
2008-03-04 04:11:00,1.50325,1.50359,1.50321,1.50338,22600000.0
2008-03-04 04:12:00,1.50309,1.50314,1.50302,1.50302,118400002.0
2008-03-04 04:13:00,1.50297,1.50316,1.50292,1.50294,48600000.0
2008-03-04 04:14:00,1.50285,1.50293,1.5028,1.50293,76400000.0
2008-03-04 04:15:00,1.50296,1.50331,1.50294,1.50326,115400000.0
2008-03-04 04:16:00,1.50317,1.50317,1.50273,1.5028,71000000.0
2008-03-04 04:17:00,1.50297,1.50302,1.50283,1.50283,45700000.0
2008-03-04 04:18:00,1.50279,1.50289,1.50262,1.50266,145000000.0
2008-03-04 04:19:00,1.5027,1.50285,1.50267,1.50268,105000000.0
2008-03-04 04:20:00,1.50262,1.50292,1.5026,1.5026,175000002.0
2008-03-04 04:21:00,1.50258,1.50269,1.50253,1.50253,40600000.0
2008-03-04 04:22:00,1.50279,1.50318,1.50279,1.50312,35000001.0
2008-03-04 04:23:00,1.50289,1.50293,1.50277,1.50277,29200000.0
2008-03-04 04:24:00,1.50283,1.503,1.50283,1.503,148500000.0
2008-03-04 04:25:00,1.50305,1.50391,1.50305,1.50321,203600001.0
2008-03-04 04:26:00,1.50325,1.50332,1.50314,1.5032,94800000.0
2008-03-04 04:27:00,1.50327,1.50353,1.50327,1.50353,48100000.0
2008-03-04 04:28:00,1.50355,1.5036,1.5035,1.5035,46600000.0
2008-03-04 04:29:00,1.50339,1.50398,1.50339,1.50376,75500000.0
2008-03-04 04:30:00,1.50336,1.50385,1.50336,1.50362,69700000.0
2008-03-04 04:31:00,1.50334,1.50368,1.50334,1.50356,31200000.0
2008-03-04 04:32:00,1.50356,1.50356,1.5033,1.50341,30400000.0
2008-03-04 04:33:00,1.50335,1.50343,1.50335,1.50338,30800000.0
2008-03-04 04:34:00,1.5037,1.5038,1.50351,1.50351,51200002.0
2008-03-04 04:35:00,1.5033,1.50345,1.5033,1.50332,52900000.0
2008-03-04 04:36:00,1.50318,1.50353,1.50281,1.50341,164000001.0
2008-03-04 04:37:00,1.50342,1.5037,1.50325,1.50363,117100000.0
2008-03-04 04:38:00,1.50366,1.50366,1.50353,1.50353,30200000.0
2008-03-04 04:39:00,1.50346,1.50361,1.50346,1.50349,69600000.0
2008-03-04 04:40:00,1.50348,1.50366,1.50343,1.50361,35100000.0
2008-03-04 04:41:00,1.50341,1.50376,1.50338,1.50367,56800000.0
2008-03-04 04:42:00,1.5036,1.50371,1.50358,1.50362,65600000.0
2008-03-04 04:43:00,1.50354,1.50354,1.5035,1.5035,53000001.0
2008-03-04 04:44:00,1.5035,1.50395,1.5035,1.50393,46400000.0
2008-03-04 04:45:00,1.50381,1.50384,1.50347,1.50352,44400000.0
2008-03-04 04:46:00,1.50345,1.50355,1.50345,1.50353,59900000.0
2008-03-04 04:47:00,1.50347,1.5039,1.50345,1.5038,76300000.0
2008-03-04 04:48:00,1.50366,1.50396,1.50366,1.50388,59300000.0
2008-03-04 04:49:00,1.50357,1.50361,1.50318,1.50322,58300000.0
2008-03-04 04:50:00,1.50325,1.50373,1.5032,1.5032,18600000.0
2008-03-04 04:51:00,1.50318,1.50318,1.50318,1.50318,56400001.0
2008-03-04 04:52:00,1.50316,1.50373,1.50314,1.5036,33000000.0
2008-03-04 04:53:00,1.50352,1.50361,1.50329,1.50339,43000000.0
2008-03-04 04:54:00,1.50328,1.50335,1.50308,1.50308,31400000.0
2008-03-04 04:55:00,1.5034,1.50355,1.50306,1.50355,44800000.0
2008-03-04 04:56:00,1.50322,1.50328,1.50318,1.50328,69600000.0
2008-03-04 04:57:00,1.50335,1.50349,1.50329,1.50329,16200000.0
2008-03-04 04:58:00,1.50333,1.50346,1.50321,1.50321,35000001.0
2008-03-04 04:59:00,1.5031,1.50335,1.5031,1.5031,94000000.0
2008-03-04 05:00:00,1.50324,1.50356,1.50324,1.50338,175300000.0
2008-03-04 05:01:00,1.50364,1.50407,1.50364,1.50388,51800001.0
2008-03-04 05:02:00,1.50368,1.50396,1.5036,1.5037,284400001.0
2008-03-04 05:03:00,1.50357,1.50383,1.50331,1.50336,155400000.0
2008-03-04 05:04:00,1.50327,1.50339,1.50326,1.50339,234600000.0
2008-03-04 05:05:00,1.50346,1.50352,1.50339,1.50352,156200000.0
2008-03-04 05:06:00,1.50353,1.50368,1.50347,1.50365,142800000.0
2008-03-04 05:07:00,1.50359,1.50387,1.50354,1.50374,259400000.0
2008-03-04 05:08:00,1.50379,1.50384,1.50364,1.50366,285100000.0
2008-03-04 05:09:00,1.50356,1.50396,1.50349,1.50351,231100001.0
2008-03-04 05:10:00,1.50343,1.50358,1.5034,1.50352,225300000.0
2008-03-04 05:11:00,1.50341,1.50362,1.50337,1.50353,125000000.0
2008-03-04 05:12:00,1.50375,1.50391,1.50368,1.50368,107500000.0
2008-03-04 05:13:00,1.50389,1.50423,1.50389,1.50403,128400000.0
2008-03-04 05:14:00,1.50395,1.5041,1.50392,1.50393,206000000.0
2008-03-04 05:15:00,1.50389,1.50396,1.50386,1.50386,228700002.0
2008-03-04 05:16:00,1.50393,1.50406,1.50382,1.50389,262900004.0
2008-03-04 05:17:00,1.50401,1.50426,1.50391,1.50416,168200001.0
2008-03-04 05:18:00,1.50413,1.50424,1.50396,1.50411,258300000.0
2008-03-04 05:19:00,1.50386,1.50411,1.50376,1.50389,259100001.0
2008-03-04 05:20:00,1.50383,1.50409,1.5038,1.50389,235800000.0
2008-03-04 05:21:00,1.50389,1.50435,1.50386,1.50396,308100000.0
2008-03-04 05:22:00,1.50386,1.50398,1.50381,1.50393,225500000.0
2008-03-04 05:23:00,1.50376,1.50389,1.50376,1.50384,91700000.0
2008-03-04 05:24:00,1.50381,1.50383,1.50368,1.5037,168800001.0
2008-03-04 05:25:00,1.50381,1.50445,1.50377,1.50377,244000000.0
2008-03-04 05:26:00,1.50369,1.50369,1.50359,1.50363,138000001.0
2008-03-04 05:27:00,1.50383,1.50405,1.5036,1.50371,159200000.0
2008-03-04 05:28:00,1.50364,1.50391,1.50348,1.50382,206000000.0
2008-03-04 05:29:00,1.50412,1.50448,1.50407,1.50423,301900000.0
2008-03-04 05:30:00,1.50433,1.50472,1.50433,1.50442,254700000.0
2008-03-04 05:31:00,1.5044,1.50455,1.50411,1.50429,81900000.0
2008-03-04 05:32:00,1.5044,1.5054,1.5044,1.50526,131600000.0
2008-03-04 05:33:00,1.50527,1.50527,1.50504,1.50507,171600000.0
2008-03-04 05:34:00,1.50515,1.50551,1.50496,1.50508,250300001.0
2008-03-04 05:35:00,1.5052,1.50567,1.5049,1.50519,270000000.0
2008-03-04 05:36:00,1.50503,1.50533,1.50503,1.50517,162900000.0
2008-03-04 05:37:00,1.50511,1.50524,1.50495,1.50516,199900000.0
2008-03-04 05:38:00,1.50517,1.50538,1.50497,1.5052,144300000.0
2008-03-04 05:39:00,1.50529,1.50551,1.50526,1.50536,149600000.0
2008-03-04 05:40:00,1.50525,1.50561,1.50519,1.50519,198300000.0
2008-03-04 05:41:00,1.50576,1.506,1.50561,1.50584,94000000.0
2008-03-04 05:42:00,1.50588,1.506,1.50583,1.50587,205900000.0
2008-03-04 05:43:00,1.50585,1.50593,1.5058,1.50583,82800000.0
2008-03-04 05:44:00,1.50581,1.50596,1.50571,1.50576,83000000.0
2008-03-04 05:45:00,1.50573,1.5061,1.50569,1.5059,154000000.0
2008-03-04 05:46:00,1.5061,1.50634,1.50602,1.50625,192100000.0
2008-03-04 05:47:00,1.50649,1.50725,1.50649,1.50719,197700000.0
2008-03-04 05:48:00,1.50709,1.50733,1.50687,1.50703,257400001.0
2008-03-04 05:49:00,1.50701,1.50703,1.50661,1.50666,162300000.0
2008-03-04 05:50:00,1.50668,1.50706,1.50668,1.5069,242500000.0
2008-03-04 05:51:00,1.50691,1.50707,1.50689,1.50696,205600001.0
2008-03-04 05:52:00,1.507,1.5073,1.507,1.50713,188100000.0
2008-03-04 05:53:00,1.50706,1.50722,1.5068,1.5068,109200000.0
2008-03-04 05:54:00,1.50693,1.50711,1.50678,1.50703,186300000.0
2008-03-04 05:55:00,1.50681,1.50698,1.5066,1.50674,178600000.0
2008-03-04 05:56:00,1.5067,1.50694,1.50664,1.50671,106000000.0
2008-03-04 05:57:00,1.50669,1.50682,1.50669,1.50671,165500000.0
2008-03-04 05:58:00,1.50681,1.50681,1.50623,1.50623,117200000.0
2008-03-04 05:59:00,1.50613,1.50622,1.50604,1.50605,80200000.0
2008-03-04 06:00:00,1.50603,1.50612,1.506,1.506,228100000.0
2008-03-04 06:01:00,1.50602,1.50629,1.50601,1.50607,168900000.0
2008-03-04 06:02:00,1.50604,1.50612,1.50587,1.50593,255700000.0
2008-03-04 06:03:00,1.50598,1.50598,1.50575,1.50575,18800000.0
2008-03-04 06:04:00,1.50575,1.50575,1.50562,1.50563,158200001.0
2008-03-04 06:05:00,1.50491,1.50511,1.5048,1.50507,435000000.0
2008-03-04 06:06:00,1.50522,1.50522,1.5049,1.50513,84200001.0
2008-03-04 06:07:00,1.50532,1.50537,1.50512,1.50517,291300000.0
2008-03-04 06:08:00,1.50502,1.50512,1.50427,1.50442,530100001.0
2008-03-04 06:09:00,1.50444,1.50491,1.50442,1.50449,384500000.0
2008-03-04 06:10:00,1.50458,1.50497,1.50458,1.50489,247400000.0
2008-03-04 06:11:00,1.50497,1.50526,1.50497,1.50512,436899999.0
2008-03-04 06:12:00,1.50513,1.50536,1.50511,1.50534,237700000.0
2008-03-04 06:13:00,1.50534,1.50549,1.5051,1.50534,328100002.0
2008-03-04 06:14:00,1.50613,1.50616,1.50516,1.50516,348500000.0
2008-03-04 06:15:00,1.50505,1.50515,1.50484,1.50484,155100000.0
2008-03-04 06:16:00,1.50479,1.50504,1.50479,1.50501,221300002.0
2008-03-04 06:17:00,1.50484,1.50496,1.50481,1.50481,156300000.0
2008-03-04 06:18:00,1.50488,1.50506,1.50483,1.50483,240000000.0
2008-03-04 06:19:00,1.50481,1.50499,1.50481,1.50496,160300000.0
2008-03-04 06:20:00,1.50525,1.50542,1.5051,1.50512,279200000.0
2008-03-04 06:21:00,1.50527,1.5054,1.50518,1.50532,263600000.0
2008-03-04 06:22:00,1.50534,1.50561,1.50523,1.50533,240400000.0
2008-03-04 06:23:00,1.50534,1.50547,1.50523,1.50546,281400000.0
2008-03-04 06:24:00,1.5054,1.50564,1.50513,1.50513,339000000.0
2008-03-04 06:25:00,1.50567,1.50585,1.50544,1.50563,257900000.0
2008-03-04 06:26:00,1.5057,1.50601,1.5057,1.50584,328900000.0
2008-03-04 06:27:00,1.50577,1.50587,1.50572,1.50586,315200001.0
2008-03-04 06:28:00,1.50576,1.50597,1.5054,1.50559,331800000.0
2008-03-04 06:29:00,1.5057,1.50593,1.50561,1.50576,124100001.0
2008-03-04 06:30:00,1.50574,1.50593,1.50563,1.50563,280100001.0
2008-03-04 06:31:00,1.50561,1.50574,1.50548,1.50553,140900000.0
2008-03-04 06:32:00,1.50556,1.50583,1.50556,1.50575,154100000.0
2008-03-04 06:33:00,1.50589,1.50624,1.50589,1.50611,227000000.0
2008-03-04 06:34:00,1.50628,1.50647,1.50601,1.50626,205400000.0
2008-03-04 06:35:00,1.50615,1.5063,1.50584,1.50584,182800000.0
2008-03-04 06:36:00,1.50605,1.50605,1.50544,1.50546,72300000.0
2008-03-04 06:37:00,1.50535,1.50558,1.50514,1.50558,238400001.0
2008-03-04 06:38:00,1.5059,1.5066,1.5059,1.50651,131700001.0
2008-03-04 06:39:00,1.50647,1.50654,1.50647,1.5065,35900000.0
2008-03-04 06:40:00,1.50629,1.50629,1.50582,1.50582,162100000.0
2008-03-04 06:41:00,1.50571,1.50596,1.50532,1.50557,151400000.0
2008-03-04 06:42:00,1.50557,1.50579,1.50548,1.50564,299800000.0
2008-03-04 06:43:00,1.50571,1.50582,1.50566,1.50575,111800000.0
2008-03-04 06:44:00,1.50575,1.50584,1.50561,1.50562,351900000.0
2008-03-04 06:45:00,1.50559,1.50592,1.50559,1.50586,242600002.0
2008-03-04 06:46:00,1.50594,1.50603,1.50585,1.50591,235200000.0
2008-03-04 06:47:00,1.50591,1.50606,1.50584,1.50593,267700001.0
2008-03-04 06:48:00,1.50598,1.50623,1.50591,1.50614,337100000.0
2008-03-04 06:49:00,1.50582,1.50594,1.50561,1.50561,262500000.0
2008-03-04 06:50:00,1.50556,1.50562,1.50524,1.50524,341500002.0
2008-03-04 06:51:00,1.50522,1.50554,1.50522,1.50535,275100000.0
2008-03-04 06:52:00,1.50532,1.50541,1.50502,1.50512,186300000.0
2008-03-04 06:53:00,1.50524,1.50562,1.50515,1.50534,218500000.0
2008-03-04 06:54:00,1.50545,1.50558,1.50504,1.50513,476199999.0
2008-03-04 06:55:00,1.50507,1.50515,1.50491,1.50501,296500000.0
2008-03-04 06:56:00,1.5051,1.5051,1.50473,1.50481,266800000.0
2008-03-04 06:57:00,1.50481,1.50521,1.50481,1.50509,68400000.0
2008-03-04 06:58:00,1.5048,1.50489,1.5044,1.50479,207600000.0
2008-03-04 06:59:00,1.50469,1.50469,1.50394,1.50437,339600000.0
2008-03-04 07:00:00,1.50459,1.50473,1.50459,1.50464,131200001.0
2008-03-04 07:01:00,1.50461,1.50461,1.5044,1.50461,281800000.0
2008-03-04 07:02:00,1.50466,1.50473,1.50451,1.50457,381500000.0
2008-03-04 07:03:00,1.50461,1.50468,1.50454,1.50454,149100000.0
2008-03-04 07:04:00,1.50477,1.50495,1.50475,1.5048,281500000.0
2008-03-04 07:05:00,1.50511,1.50511,1.50488,1.50499,115600000.0
2008-03-04 07:06:00,1.50498,1.50522,1.50472,1.50522,168700000.0
2008-03-04 07:07:00,1.50524,1.50526,1.50502,1.50526,238800001.0
2008-03-04 07:08:00,1.50526,1.50538,1.50506,1.50529,286400002.0
2008-03-04 07:09:00,1.50524,1.50538,1.50523,1.50528,235900001.0
2008-03-04 07:10:00,1.50536,1.50539,1.50519,1.50522,448300002.0
2008-03-04 07:11:00,1.50521,1.50536,1.5052,1.50524,349000000.0
2008-03-04 07:12:00,1.50524,1.50542,1.50521,1.50529,313600000.0
2008-03-04 07:13:00,1.50521,1.50521,1.505,1.50515,269600000.0
2008-03-04 07:14:00,1.50515,1.50521,1.50504,1.50512,563700004.0
2008-03-04 07:15:00,1.50505,1.50516,1.50477,1.50515,255300000.0
2008-03-04 07:16:00,1.50499,1.50509,1.50494,1.50506,161300000.0
2008-03-04 07:17:00,1.50505,1.50527,1.50496,1.50496,251800001.0
2008-03-04 07:18:00,1.50504,1.50535,1.505,1.50517,452600000.0
2008-03-04 07:19:00,1.50511,1.50526,1.50499,1.50519,376800001.0
2008-03-04 07:20:00,1.50519,1.50524,1.50499,1.50499,421200000.0
2008-03-04 07:21:00,1.50507,1.5053,1.50504,1.50517,276900001.0
2008-03-04 07:22:00,1.50513,1.50529,1.50507,1.50515,306400001.0
2008-03-04 07:23:00,1.50511,1.50519,1.50489,1.50503,457800001.0
2008-03-04 07:24:00,1.50492,1.50498,1.50476,1.50479,244000001.0
2008-03-04 07:25:00,1.50488,1.50488,1.50461,1.50467,394500001.0
2008-03-04 07:26:00,1.5046,1.50494,1.50456,1.50468,287900000.0
2008-03-04 07:27:00,1.50471,1.50486,1.50458,1.50486,160900000.0
2008-03-04 07:28:00,1.50485,1.50486,1.50472,1.50473,259100000.0
2008-03-04 07:29:00,1.50469,1.50479,1.50454,1.50459,249800001.0
2008-03-04 07:30:00,1.50409,1.50416,1.50394,1.50398,536400001.0
2008-03-04 07:31:00,1.50383,1.50401,1.5038,1.50398,265300000.0
2008-03-04 07:32:00,1.50395,1.50434,1.50394,1.50406,463600001.0
2008-03-04 07:33:00,1.5041,1.50424,1.504,1.50413,327100000.0
2008-03-04 07:34:00,1.50411,1.50444,1.50411,1.50417,262800000.0
2008-03-04 07:35:00,1.50423,1.50436,1.5042,1.50428,280200000.0
2008-03-04 07:36:00,1.50427,1.50458,1.50427,1.50445,345200000.0
2008-03-04 07:37:00,1.50457,1.50472,1.50451,1.50459,245600000.0
2008-03-04 07:38:00,1.50453,1.50453,1.5042,1.5042,76600000.0
2008-03-04 07:39:00,1.50405,1.50414,1.50376,1.50389,380800000.0
2008-03-04 07:40:00,1.50387,1.50408,1.50387,1.50392,338700001.0
2008-03-04 07:41:00,1.50399,1.50417,1.50389,1.50405,599000003.0
2008-03-04 07:42:00,1.50381,1.50413,1.50358,1.5041,318600000.0
2008-03-04 07:43:00,1.5041,1.5043,1.50381,1.50383,206800000.0
2008-03-04 07:44:00,1.50369,1.50388,1.50365,1.50382,392100002.0
2008-03-04 07:45:00,1.50446,1.50485,1.50443,1.50443,400400001.0
2008-03-04 07:46:00,1.50435,1.50453,1.50433,1.50446,509800000.0
2008-03-04 07:47:00,1.50442,1.5048,1.50436,1.5045,627700000.0
2008-03-04 07:48:00,1.50453,1.50478,1.50449,1.50458,757200001.0
2008-03-04 07:49:00,1.50468,1.50501,1.50462,1.50478,734900001.0
2008-03-04 07:50:00,1.50485,1.50504,1.50472,1.50496,647900003.0
2008-03-04 07:51:00,1.50499,1.50507,1.50474,1.50492,555900000.0
2008-03-04 07:52:00,1.50485,1.505,1.5048,1.50485,430100000.0
2008-03-04 07:53:00,1.50518,1.50523,1.5048,1.50519,568000003.0
2008-03-04 07:54:00,1.50516,1.50516,1.50455,1.50469,378000002.0
2008-03-04 07:55:00,1.50474,1.50514,1.50466,1.50468,349500001.0
2008-03-04 07:56:00,1.50477,1.50497,1.50462,1.50474,629400002.0
2008-03-04 07:57:00,1.50457,1.50494,1.50452,1.50466,520700001.0
2008-03-04 07:58:00,1.50468,1.50476,1.50449,1.50453,669200001.0
2008-03-04 07:59:00,1.5046,1.50481,1.50451,1.5046,508800001.0
2008-03-04 08:00:00,1.50467,1.5049,1.50457,1.50478,364999999.0
2008-03-04 08:01:00,1.50481,1.50524,1.50481,1.50494,478800001.0
2008-03-04 08:02:00,1.5049,1.5051,1.50487,1.50505,204300000.0
2008-03-04 08:03:00,1.50496,1.50519,1.50488,1.5049,459700000.0
2008-03-04 08:04:00,1.50487,1.50504,1.50471,1.50487,405800000.0
2008-03-04 08:05:00,1.50493,1.505,1.5047,1.505,332100001.0
2008-03-04 08:06:00,1.5051,1.5051,1.50473,1.50491,704000000.0
2008-03-04 08:07:00,1.50487,1.50501,1.50479,1.50486,511000001.0
2008-03-04 08:08:00,1.50503,1.50521,1.50496,1.50497,380400002.0
2008-03-04 08:09:00,1.50503,1.50522,1.50488,1.50496,567400000.0
2008-03-04 08:10:00,1.50495,1.50502,1.50465,1.50476,584400002.0
2008-03-04 08:11:00,1.5049,1.5049,1.50457,1.5047,245200000.0
2008-03-04 08:12:00,1.50471,1.50478,1.50455,1.50471,396900001.0
2008-03-04 08:13:00,1.50478,1.5049,1.50471,1.50487,273200000.0
2008-03-04 08:14:00,1.50485,1.50528,1.50485,1.5051,125800000.0
2008-03-04 08:15:00,1.5051,1.50529,1.50505,1.50513,234700000.0
2008-03-04 08:16:00,1.50512,1.50515,1.50497,1.50504,307900000.0
2008-03-04 08:17:00,1.50507,1.50518,1.50502,1.50507,262200000.0
2008-03-04 08:18:00,1.50519,1.50539,1.50519,1.50534,169600001.0
2008-03-04 08:19:00,1.50531,1.50531,1.50513,1.50518,299800002.0
2008-03-04 08:20:00,1.50511,1.50511,1.50484,1.50499,290600001.0
2008-03-04 08:21:00,1.50504,1.50529,1.50496,1.50511,448900000.0
2008-03-04 08:22:00,1.505,1.50506,1.50485,1.50495,348899999.0
2008-03-04 08:23:00,1.50492,1.50508,1.50488,1.505,217200000.0
2008-03-04 08:24:00,1.50498,1.50511,1.50485,1.50505,460700003.0
2008-03-04 08:25:00,1.50504,1.50512,1.50485,1.50485,549900000.0
2008-03-04 08:26:00,1.50483,1.50501,1.50481,1.50501,304000001.0
2008-03-04 08:27:00,1.50506,1.50532,1.50506,1.50524,291900000.0
2008-03-04 08:28:00,1.50523,1.5057,1.50523,1.5057,547700001.0
2008-03-04 08:29:00,1.50568,1.50579,1.50557,1.50562,345700000.0
2008-03-04 08:30:00,1.50563,1.50578,1.50554,1.50573,439900000.0
2008-03-04 08:31:00,1.50572,1.50588,1.50562,1.5057,238500000.0
2008-03-04 08:32:00,1.5057,1.50596,1.5057,1.50585,275700000.0
2008-03-04 08:33:00,1.50572,1.50577,1.5055,1.50569,177000000.0
2008-03-04 08:34:00,1.50565,1.50568,1.5054,1.50548,616700001.0
2008-03-04 08:35:00,1.50556,1.50562,1.50533,1.50536,517000001.0
2008-03-04 08:36:00,1.50536,1.50567,1.50523,1.50567,346200000.0
2008-03-04 08:37:00,1.50569,1.50576,1.50543,1.50544,301900001.0
2008-03-04 08:38:00,1.50535,1.5054,1.50503,1.50506,337400001.0
2008-03-04 08:39:00,1.505,1.50507,1.50469,1.50502,515800001.0
2008-03-04 08:40:00,1.50474,1.50505,1.50462,1.50463,334000001.0
2008-03-04 08:41:00,1.50453,1.50485,1.50438,1.50442,512900001.0
2008-03-04 08:42:00,1.50416,1.50439,1.50404,1.50412,436000000.0
2008-03-04 08:43:00,1.50409,1.50439,1.50373,1.50373,258600000.0
2008-03-04 08:44:00,1.50369,1.50408,1.50369,1.50402,475400000.0
2008-03-04 08:45:00,1.50388,1.50414,1.50375,1.50387,605400000.0
2008-03-04 08:46:00,1.50399,1.50438,1.50391,1.50408,722100001.0
2008-03-04 08:47:00,1.50409,1.50437,1.50409,1.50419,537400000.0
2008-03-04 08:48:00,1.50415,1.5043,1.50366,1.50423,341900000.0
2008-03-04 08:49:00,1.50417,1.50446,1.50416,1.50432,491100001.0
2008-03-04 08:50:00,1.50452,1.50452,1.50417,1.50422,483900000.0
2008-03-04 08:51:00,1.50418,1.50438,1.50401,1.5043,604500001.0
2008-03-04 08:52:00,1.50435,1.50459,1.50422,1.50444,555900001.0
2008-03-04 08:53:00,1.50445,1.5049,1.50444,1.50467,534600001.0
2008-03-04 08:54:00,1.50482,1.50497,1.50471,1.50494,672800001.0
2008-03-04 08:55:00,1.50528,1.50539,1.505,1.50509,540500001.0
2008-03-04 08:56:00,1.50488,1.50523,1.5048,1.50501,630700000.0
2008-03-04 08:57:00,1.50512,1.50548,1.50507,1.5051,447500001.0
2008-03-04 08:58:00,1.50506,1.50508,1.50477,1.50484,448399999.0
2008-03-04 08:59:00,1.50479,1.50492,1.5047,1.50475,323100001.0
2008-03-04 09:00:00,1.50468,1.50488,1.50446,1.50451,535000001.0
2008-03-04 09:01:00,1.50446,1.50468,1.50438,1.50452,396600000.0
2008-03-04 09:02:00,1.5045,1.50504,1.50442,1.50496,675100000.0
2008-03-04 09:03:00,1.50515,1.50555,1.50515,1.5052,593500003.0
2008-03-04 09:04:00,1.50525,1.50568,1.50518,1.50548,612300000.0
2008-03-04 09:05:00,1.50539,1.50553,1.50529,1.50549,637800000.0
2008-03-04 09:06:00,1.50535,1.50565,1.50528,1.50553,519400002.0
2008-03-04 09:07:00,1.50547,1.50547,1.50516,1.50519,348000001.0
2008-03-04 09:08:00,1.50529,1.50529,1.50499,1.50516,193700000.0
2008-03-04 09:09:00,1.50513,1.50513,1.50472,1.50497,325000002.0
2008-03-04 09:10:00,1.50498,1.50498,1.50415,1.50439,294500000.0
2008-03-04 09:11:00,1.50434,1.5047,1.50414,1.50455,620600000.0
2008-03-04 09:12:00,1.50472,1.50492,1.50452,1.50463,483500000.0
2008-03-04 09:13:00,1.50493,1.50519,1.5049,1.50496,507900003.0
2008-03-04 09:14:00,1.50479,1.50505,1.50462,1.50497,359299999.0
2008-03-04 09:15:00,1.50477,1.50481,1.50431,1.50449,402700000.0
2008-03-04 09:16:00,1.5044,1.50444,1.50406,1.50408,478100000.0
2008-03-04 09:17:00,1.50409,1.50444,1.50409,1.50442,557300002.0
2008-03-04 09:18:00,1.50454,1.50473,1.50454,1.50458,173800000.0
2008-03-04 09:19:00,1.50458,1.50473,1.50429,1.50447,514600000.0
2008-03-04 09:20:00,1.50449,1.5047,1.50448,1.50448,231100000.0
2008-03-04 09:21:00,1.50466,1.5048,1.50456,1.50477,283100000.0
2008-03-04 09:22:00,1.50475,1.50489,1.50466,1.50488,326100001.0
2008-03-04 09:23:00,1.50523,1.50578,1.50523,1.50528,377000002.0
2008-03-04 09:24:00,1.50515,1.50515,1.50477,1.50482,294800001.0
2008-03-04 09:25:00,1.50504,1.50509,1.50481,1.50483,420300002.0
2008-03-04 09:26:00,1.50472,1.50479,1.5045,1.5045,524200001.0
2008-03-04 09:27:00,1.50442,1.50478,1.50439,1.50448,355700000.0
2008-03-04 09:28:00,1.50453,1.50468,1.50436,1.50445,471500000.0
2008-03-04 09:29:00,1.50431,1.50431,1.50376,1.50385,452500002.0
2008-03-04 09:30:00,1.5037,1.50407,1.5034,1.50353,723300000.0
2008-03-04 09:31:00,1.50334,1.50366,1.50318,1.50366,420100001.0
2008-03-04 09:32:00,1.50373,1.5039,1.50354,1.5039,335600000.0
2008-03-04 09:33:00,1.50394,1.50432,1.50394,1.50411,241300000.0
2008-03-04 09:34:00,1.5041,1.5041,1.50378,1.50386,464500002.0
2008-03-04 09:35:00,1.5038,1.50457,1.5038,1.50457,263800000.0
2008-03-04 09:36:00,1.50437,1.50506,1.50437,1.5049,340500001.0
2008-03-04 09:37:00,1.5052,1.50531,1.50496,1.50521,395199999.0
2008-03-04 09:38:00,1.50509,1.50534,1.50476,1.50534,426099999.0
2008-03-04 09:39:00,1.50548,1.50551,1.50519,1.50527,434000001.0
2008-03-04 09:40:00,1.50515,1.50526,1.50497,1.50515,391300000.0
2008-03-04 09:41:00,1.50531,1.50567,1.50508,1.50567,483500001.0
2008-03-04 09:42:00,1.50574,1.50621,1.50574,1.50613,503600001.0
2008-03-04 09:43:00,1.50624,1.50641,1.50612,1.50615,346300000.0
2008-03-04 09:44:00,1.50619,1.50646,1.50611,1.50623,511500002.0
2008-03-04 09:45:00,1.50642,1.50648,1.50611,1.50611,461700000.0
2008-03-04 09:46:00,1.50604,1.50604,1.50563,1.50569,287300000.0
2008-03-04 09:47:00,1.50558,1.50565,1.50506,1.50523,409400000.0
2008-03-04 09:48:00,1.50533,1.50552,1.50517,1.50536,287400001.0
2008-03-04 09:49:00,1.5058,1.5058,1.50484,1.50497,506000000.0
2008-03-04 09:50:00,1.505,1.50537,1.50499,1.50499,447600001.0
2008-03-04 09:51:00,1.50494,1.50524,1.50485,1.50498,521500002.0
2008-03-04 09:52:00,1.50481,1.50499,1.50457,1.50457,498200000.0
2008-03-04 09:53:00,1.50457,1.50506,1.50435,1.50435,295200000.0
2008-03-04 09:54:00,1.50425,1.50431,1.50383,1.50403,567700002.0
2008-03-04 09:55:00,1.50396,1.50425,1.50374,1.50412,484700000.0
2008-03-04 09:56:00,1.50422,1.50468,1.50419,1.50468,377000000.0
2008-03-04 09:57:00,1.50473,1.50481,1.50458,1.50463,553700000.0
2008-03-04 09:58:00,1.50465,1.50512,1.50423,1.50465,733300003.0
2008-03-04 09:59:00,1.50484,1.50508,1.50466,1.50486,625600001.0
2008-03-04 10:00:00,1.50526,1.50526,1.50493,1.50508,230600000.0
2008-03-04 10:01:00,1.50499,1.50514,1.50469,1.50484,763800002.0
2008-03-04 10:02:00,1.50469,1.50483,1.50451,1.50477,521400000.0
2008-03-04 10:03:00,1.50475,1.50513,1.50471,1.50513,410400001.0
2008-03-04 10:04:00,1.50523,1.50545,1.50501,1.50504,400100001.0
2008-03-04 10:05:00,1.50502,1.50609,1.50502,1.50609,413800002.0
2008-03-04 10:06:00,1.50601,1.50661,1.50582,1.50634,563100001.0
2008-03-04 10:07:00,1.50639,1.50662,1.50608,1.50651,488000000.0
2008-03-04 10:08:00,1.50654,1.50671,1.50641,1.50644,480600002.0
2008-03-04 10:09:00,1.50636,1.50671,1.50621,1.50621,459900000.0
2008-03-04 10:10:00,1.50607,1.50621,1.50598,1.50621,364100001.0
2008-03-04 10:11:00,1.50622,1.50634,1.50615,1.50634,383399999.0
2008-03-04 10:12:00,1.50639,1.50678,1.50639,1.50656,470600000.0
2008-03-04 10:13:00,1.50653,1.50659,1.50618,1.50618,584700004.0
2008-03-04 10:14:00,1.50613,1.50628,1.50596,1.50617,621200002.0
2008-03-04 10:15:00,1.5062,1.50635,1.50607,1.5062,386200000.0
2008-03-04 10:16:00,1.50616,1.50649,1.506,1.50637,391700001.0
2008-03-04 10:17:00,1.50651,1.5067,1.50625,1.50651,324100001.0
2008-03-04 10:18:00,1.50676,1.50719,1.50676,1.50715,437400002.0
2008-03-04 10:19:00,1.50734,1.50773,1.50687,1.50727,396000000.0
2008-03-04 10:20:00,1.50744,1.50744,1.50672,1.50696,512600001.0
2008-03-04 10:21:00,1.50688,1.50739,1.50683,1.50711,420300001.0
2008-03-04 10:22:00,1.50699,1.50778,1.50699,1.50744,280700000.0
2008-03-04 10:23:00,1.50736,1.50753,1.50689,1.50689,432000002.0
2008-03-04 10:24:00,1.50723,1.50723,1.50667,1.50678,367800001.0
2008-03-04 10:25:00,1.50675,1.50696,1.50662,1.50696,432300001.0
2008-03-04 10:26:00,1.50709,1.50727,1.50688,1.5072,517300002.0
2008-03-04 10:27:00,1.50718,1.50721,1.50676,1.50689,556100000.0
2008-03-04 10:28:00,1.50693,1.50709,1.50654,1.50654,732300003.0
2008-03-04 10:29:00,1.5061,1.50657,1.50572,1.50652,442100000.0
2008-03-04 10:30:00,1.50654,1.50673,1.50628,1.50656,667300002.0
2008-03-04 10:31:00,1.50628,1.50669,1.50617,1.50639,512700002.0
2008-03-04 10:32:00,1.5064,1.50683,1.50635,1.50635,505900002.0
2008-03-04 10:33:00,1.50641,1.50661,1.50624,1.50657,520700001.0
2008-03-04 10:34:00,1.50647,1.5065,1.50611,1.50631,406000001.0
2008-03-04 10:35:00,1.50635,1.50647,1.50604,1.50645,484500001.0
2008-03-04 10:36:00,1.50643,1.50653,1.5061,1.5061,538100000.0
2008-03-04 10:37:00,1.50599,1.50626,1.50574,1.50626,534200000.0
2008-03-04 10:38:00,1.50633,1.50651,1.50624,1.50625,454300002.0
2008-03-04 10:39:00,1.50631,1.50631,1.50574,1.50612,408100001.0
2008-03-04 10:40:00,1.50601,1.50601,1.50542,1.50559,311300000.0
2008-03-04 10:41:00,1.50562,1.50603,1.50562,1.50591,525800000.0
2008-03-04 10:42:00,1.50592,1.50593,1.50561,1.50566,377500000.0
2008-03-04 10:43:00,1.5057,1.50636,1.5057,1.50627,407900000.0
2008-03-04 10:44:00,1.50649,1.50667,1.50628,1.50655,569600001.0
2008-03-04 10:45:00,1.5066,1.50665,1.50634,1.50659,533600001.0
2008-03-04 10:46:00,1.5066,1.50692,1.50656,1.50656,315000000.0
2008-03-04 10:47:00,1.50645,1.50647,1.50534,1.50585,413900000.0
2008-03-04 10:48:00,1.50584,1.50618,1.50582,1.50607,494200003.0
2008-03-04 10:49:00,1.50601,1.50609,1.50571,1.50576,330900000.0
2008-03-04 10:50:00,1.50565,1.50587,1.50548,1.5057,512500001.0
2008-03-04 10:51:00,1.50567,1.50629,1.50567,1.50612,468900000.0
2008-03-04 10:52:00,1.50608,1.50624,1.50588,1.50595,269900000.0
2008-03-04 10:53:00,1.50577,1.50586,1.50558,1.50582,421800003.0
2008-03-04 10:54:00,1.50597,1.50606,1.50578,1.50604,473500000.0
2008-03-04 10:55:00,1.50596,1.50619,1.50588,1.50596,502700003.0
2008-03-04 10:56:00,1.50593,1.50609,1.50576,1.50602,495900001.0
2008-03-04 10:57:00,1.50612,1.50612,1.50587,1.506,361700001.0
2008-03-04 10:58:00,1.50589,1.50619,1.50576,1.50615,496400000.0
2008-03-04 10:59:00,1.50622,1.50683,1.50618,1.50649,807300000.0
2008-03-04 11:00:00,1.50701,1.50714,1.5068,1.50707,497700003.0
2008-03-04 11:01:00,1.50704,1.50713,1.50632,1.50632,567400001.0
2008-03-04 11:02:00,1.50619,1.50632,1.50596,1.50599,498300000.0
2008-03-04 11:03:00,1.50592,1.50619,1.50587,1.506,228700000.0
2008-03-04 11:04:00,1.50594,1.50594,1.50494,1.50506,565500000.0
2008-03-04 11:05:00,1.50505,1.50584,1.50496,1.50571,444500001.0
2008-03-04 11:06:00,1.50568,1.50591,1.5051,1.50524,728700002.0
2008-03-04 11:07:00,1.50514,1.50559,1.50494,1.50494,251600001.0
2008-03-04 11:08:00,1.50489,1.50489,1.50436,1.50473,325600000.0
2008-03-04 11:09:00,1.50477,1.50507,1.50477,1.50485,396400004.0
2008-03-04 11:10:00,1.50495,1.50495,1.50438,1.50438,454800001.0
2008-03-04 11:11:00,1.50399,1.50432,1.50378,1.5041,520900002.0
2008-03-04 11:12:00,1.50404,1.50441,1.50399,1.50441,578200003.0
2008-03-04 11:13:00,1.50442,1.50442,1.50413,1.50416,395300001.0
2008-03-04 11:14:00,1.50416,1.5043,1.50393,1.50397,446900001.0
2008-03-04 11:15:00,1.50394,1.50394,1.5037,1.50382,485600000.0
2008-03-04 11:16:00,1.50399,1.50417,1.50379,1.50385,416000000.0
2008-03-04 11:17:00,1.50374,1.50397,1.5037,1.50389,395900000.0
2008-03-04 11:18:00,1.50401,1.50425,1.50388,1.50408,407100002.0
2008-03-04 11:19:00,1.50397,1.50397,1.50316,1.50334,358100000.0
2008-03-04 11:20:00,1.50295,1.50323,1.50213,1.50249,553300001.0
2008-03-04 11:21:00,1.50259,1.50305,1.50254,1.50275,495800001.0
2008-03-04 11:22:00,1.50281,1.50375,1.50281,1.50339,539700001.0
2008-03-04 11:23:00,1.50341,1.50341,1.50291,1.50341,436000000.0
2008-03-04 11:24:00,1.50335,1.50353,1.50335,1.50342,418800000.0
2008-03-04 11:25:00,1.50346,1.50346,1.5025,1.50257,401100000.0
2008-03-04 11:26:00,1.50252,1.50319,1.50248,1.50314,553300001.0
2008-03-04 11:27:00,1.50297,1.50305,1.50252,1.50268,636100001.0
2008-03-04 11:28:00,1.50266,1.50296,1.50173,1.50296,415800003.0
2008-03-04 11:29:00,1.50317,1.50339,1.50274,1.50339,474400000.0
2008-03-04 11:30:00,1.50359,1.50368,1.50332,1.50332,413000000.0
2008-03-04 11:31:00,1.5032,1.50341,1.50306,1.50332,527900000.0
2008-03-04 11:32:00,1.50327,1.50352,1.50317,1.50332,419700001.0
2008-03-04 11:33:00,1.50327,1.50347,1.5032,1.50332,538500001.0
2008-03-04 11:34:00,1.50298,1.50312,1.50251,1.50251,624400001.0
2008-03-04 11:35:00,1.50257,1.50279,1.50245,1.50258,454100000.0
2008-03-04 11:36:00,1.50248,1.50278,1.50248,1.50273,518500003.0
2008-03-04 11:37:00,1.50272,1.503,1.50264,1.50274,501400002.0
2008-03-04 11:38:00,1.50277,1.50277,1.50242,1.50263,500000002.0
2008-03-04 11:39:00,1.50265,1.5028,1.50243,1.50246,690800002.0
2008-03-04 11:40:00,1.50249,1.50262,1.50234,1.50261,688500001.0
2008-03-04 11:41:00,1.5025,1.5028,1.50239,1.50263,648200000.0
2008-03-04 11:42:00,1.50264,1.50269,1.50236,1.50259,530300001.0
2008-03-04 11:43:00,1.50257,1.50274,1.50246,1.50254,585000003.0
2008-03-04 11:44:00,1.50252,1.50272,1.50241,1.5026,667700000.0
2008-03-04 11:45:00,1.50249,1.50279,1.50236,1.50255,696200001.0
2008-03-04 11:46:00,1.50253,1.50253,1.502,1.50221,493200001.0
2008-03-04 11:47:00,1.50217,1.50245,1.50202,1.50232,411800000.0
2008-03-04 11:48:00,1.50221,1.50237,1.50196,1.50197,529500001.0
2008-03-04 11:49:00,1.50217,1.50282,1.50217,1.50266,365300000.0
2008-03-04 11:50:00,1.50277,1.50305,1.50259,1.50275,400000001.0
2008-03-04 11:51:00,1.5028,1.5029,1.50264,1.50279,196800002.0
2008-03-04 11:52:00,1.50274,1.50301,1.50267,1.50267,198900000.0
2008-03-04 11:53:00,1.50252,1.50273,1.50242,1.50265,174900000.0
2008-03-04 11:54:00,1.50262,1.50321,1.50262,1.50321,367500003.0
2008-03-04 11:55:00,1.50331,1.50331,1.50226,1.50295,478000001.0
2008-03-04 11:56:00,1.50299,1.50318,1.50258,1.50274,440600000.0
2008-03-04 11:57:00,1.50289,1.50313,1.50246,1.50293,535900000.0
2008-03-04 11:58:00,1.50288,1.50306,1.50202,1.50232,464100005.0
2008-03-04 11:59:00,1.50237,1.50273,1.50215,1.50223,515300002.0
2008-03-04 12:00:00,1.50228,1.50234,1.50194,1.50216,481900002.0
2008-03-04 12:01:00,1.50183,1.50189,1.50165,1.50175,472300000.0
2008-03-04 12:02:00,1.50179,1.50194,1.5017,1.50175,345200000.0
2008-03-04 12:03:00,1.50185,1.50193,1.50151,1.5017,338000001.0
2008-03-04 12:04:00,1.50166,1.50203,1.50152,1.50196,419900002.0
2008-03-04 12:05:00,1.50191,1.50217,1.50188,1.50196,335800001.0
2008-03-04 12:06:00,1.50187,1.50222,1.50179,1.5019,389100000.0
2008-03-04 12:07:00,1.50204,1.50255,1.50204,1.50241,376900001.0
2008-03-04 12:08:00,1.50247,1.50275,1.50233,1.50272,508600000.0
2008-03-04 12:09:00,1.50245,1.50247,1.50193,1.50204,384300000.0
2008-03-04 12:10:00,1.50197,1.50219,1.50164,1.50219,344200001.0
2008-03-04 12:11:00,1.50229,1.50234,1.50204,1.50207,226100000.0
2008-03-04 12:12:00,1.50197,1.50206,1.50185,1.50196,210800001.0
2008-03-04 12:13:00,1.50188,1.50216,1.50183,1.5019,558900000.0
2008-03-04 12:14:00,1.50181,1.50181,1.49995,1.50016,639700004.0
2008-03-04 12:15:00,1.50006,1.50021,1.49995,1.5,314000000.0
2008-03-04 12:16:00,1.50005,1.50042,1.50005,1.50026,441500000.0
2008-03-04 12:17:00,1.50028,1.50053,1.50012,1.5003,280400000.0
2008-03-04 12:18:00,1.50027,1.50033,1.50002,1.50029,321300001.0
2008-03-04 12:19:00,1.50031,1.50034,1.50004,1.50017,414800001.0
2008-03-04 12:20:00,1.5001,1.50026,1.49955,1.49965,504200004.0
2008-03-04 12:21:00,1.49958,1.49982,1.49907,1.49938,408500000.0
2008-03-04 12:22:00,1.49971,1.50018,1.4993,1.49975,325400001.0
2008-03-04 12:23:00,1.49957,1.49972,1.49933,1.49946,383200001.0
2008-03-04 12:24:00,1.49937,1.49984,1.49936,1.49963,685000001.0
2008-03-04 12:25:00,1.49958,1.49986,1.49949,1.49965,438600003.0
2008-03-04 12:26:00,1.49955,1.50003,1.49955,1.50003,460700001.0
2008-03-04 12:27:00,1.50019,1.50024,1.49997,1.50011,456600000.0
2008-03-04 12:28:00,1.49994,1.49999,1.49895,1.49915,458900001.0
2008-03-04 12:29:00,1.49914,1.4993,1.49895,1.49911,657300001.0
2008-03-04 12:30:00,1.49931,1.49957,1.49925,1.49951,591000000.0
2008-03-04 12:31:00,1.49974,1.4999,1.49952,1.49968,603900001.0
2008-03-04 12:32:00,1.49966,1.49994,1.49959,1.49959,660200001.0
2008-03-04 12:33:00,1.49957,1.4997,1.49945,1.49965,625500001.0
2008-03-04 12:34:00,1.49981,1.50006,1.49967,1.49985,564300002.0
2008-03-04 12:35:00,1.49999,1.50033,1.49991,1.50033,643199999.0
2008-03-04 12:36:00,1.50027,1.50027,1.4999,1.4999,467600002.0
2008-03-04 12:37:00,1.49968,1.50014,1.49968,1.50012,507400001.0
2008-03-04 12:38:00,1.50014,1.5003,1.49988,1.4999,765200001.0
2008-03-04 12:39:00,1.49994,1.50011,1.49984,1.49997,465700001.0
2008-03-04 12:40:00,1.5,1.50043,1.5,1.50036,537600000.0
2008-03-04 12:41:00,1.5002,1.5002,1.49945,1.49945,220900000.0
2008-03-04 12:42:00,1.49954,1.49987,1.49948,1.49954,359900000.0
2008-03-04 12:43:00,1.49957,1.49998,1.49953,1.49979,495000000.0
2008-03-04 12:44:00,1.49958,1.50018,1.49906,1.49906,364200002.0
2008-03-04 12:45:00,1.49909,1.49925,1.49879,1.49925,429800000.0
2008-03-04 12:46:00,1.49925,1.49927,1.49878,1.49879,413200000.0
2008-03-04 12:47:00,1.49884,1.49968,1.49884,1.49968,406300000.0
2008-03-04 12:48:00,1.49976,1.49997,1.49946,1.49966,451800000.0
2008-03-04 12:49:00,1.49975,1.49975,1.49873,1.49878,475900001.0
2008-03-04 12:50:00,1.49885,1.50073,1.49885,1.49988,497200001.0
2008-03-04 12:51:00,1.49971,1.49973,1.49903,1.49919,429400001.0
2008-03-04 12:52:00,1.49933,1.49989,1.49933,1.49949,337700001.0
2008-03-04 12:53:00,1.49954,1.49995,1.49954,1.49969,281200002.0
2008-03-04 12:54:00,1.49971,1.5004,1.49963,1.5004,417200002.0
2008-03-04 12:55:00,1.50046,1.50049,1.5001,1.50024,378900001.0
2008-03-04 12:56:00,1.50034,1.5009,1.50034,1.50064,437100000.0
2008-03-04 12:57:00,1.50074,1.50188,1.50074,1.50113,540900001.0
2008-03-04 12:58:00,1.50111,1.50148,1.50108,1.50142,343100002.0
2008-03-04 12:59:00,1.50146,1.50175,1.50133,1.50158,613200002.0
2008-03-04 13:00:00,1.50155,1.5016,1.5013,1.50136,231600000.0
2008-03-04 13:01:00,1.50127,1.50133,1.50106,1.50113,366300000.0
2008-03-04 13:02:00,1.501,1.50137,1.5009,1.50108,358500001.0
2008-03-04 13:03:00,1.5013,1.50197,1.50113,1.50189,429300001.0
2008-03-04 13:04:00,1.50194,1.50231,1.5018,1.5023,222900000.0
2008-03-04 13:05:00,1.5024,1.50265,1.50227,1.50227,174700001.0
2008-03-04 13:06:00,1.50245,1.50286,1.50245,1.5028,443800000.0
2008-03-04 13:07:00,1.50281,1.5031,1.50281,1.50308,309200000.0
2008-03-04 13:08:00,1.50308,1.50308,1.50265,1.50275,187400000.0
2008-03-04 13:09:00,1.50259,1.50305,1.50258,1.50285,290000001.0
2008-03-04 13:10:00,1.50282,1.50282,1.50239,1.50248,125200000.0
2008-03-04 13:11:00,1.50249,1.50268,1.50221,1.50231,444000000.0
2008-03-04 13:12:00,1.50216,1.50216,1.50076,1.50183,286400000.0
2008-03-04 13:13:00,1.50177,1.50205,1.50167,1.50205,341600001.0
2008-03-04 13:14:00,1.50202,1.50209,1.50172,1.50194,313300000.0
2008-03-04 13:15:00,1.5021,1.5021,1.50174,1.50189,422200000.0
2008-03-04 13:16:00,1.50188,1.50193,1.50158,1.50158,91600000.0
2008-03-04 13:17:00,1.50163,1.50167,1.50153,1.50153,98700000.0
2008-03-04 13:18:00,1.50163,1.50224,1.50163,1.50212,312200000.0
2008-03-04 13:19:00,1.50214,1.50254,1.50204,1.50254,270900001.0
2008-03-04 13:20:00,1.50253,1.50272,1.50203,1.50203,178800000.0
2008-03-04 13:21:00,1.50195,1.50221,1.50167,1.50199,164000001.0
2008-03-04 13:22:00,1.50205,1.50238,1.50204,1.50229,251600002.0
2008-03-04 13:23:00,1.50212,1.50229,1.50212,1.50216,241000001.0
2008-03-04 13:24:00,1.50208,1.50214,1.50197,1.50211,290900000.0
2008-03-04 13:25:00,1.50205,1.50232,1.50158,1.50158,125200000.0
2008-03-04 13:26:00,1.50152,1.50179,1.50152,1.50174,220400000.0
2008-03-04 13:27:00,1.50187,1.50209,1.50176,1.50196,320800000.0
2008-03-04 13:28:00,1.50187,1.50223,1.50182,1.50214,436800000.0
2008-03-04 13:29:00,1.502,1.50205,1.50136,1.50153,574900000.0
2008-03-04 13:30:00,1.50145,1.50157,1.50116,1.50136,560100000.0
2008-03-04 13:31:00,1.50136,1.50154,1.50119,1.50136,465600001.0
2008-03-04 13:32:00,1.50146,1.5015,1.50088,1.50107,208900000.0
2008-03-04 13:33:00,1.50124,1.50173,1.50118,1.50149,401800001.0
2008-03-04 13:34:00,1.50158,1.50208,1.50157,1.50197,324300000.0
2008-03-04 13:35:00,1.50214,1.50231,1.502,1.50209,389100000.0
2008-03-04 13:36:00,1.5022,1.50245,1.50213,1.5023,419300000.0
2008-03-04 13:37:00,1.50225,1.50242,1.50196,1.50216,439700000.0
2008-03-04 13:38:00,1.50206,1.50253,1.50206,1.50232,425300001.0
2008-03-04 13:39:00,1.50242,1.50274,1.50242,1.50267,320800001.0
2008-03-04 13:40:00,1.50256,1.50259,1.50187,1.502,419000001.0
2008-03-04 13:41:00,1.50195,1.50195,1.50096,1.50118,268500001.0
2008-03-04 13:42:00,1.50105,1.50127,1.50105,1.50118,209899999.0
2008-03-04 13:43:00,1.50106,1.50122,1.501,1.50107,122600000.0
2008-03-04 13:44:00,1.50102,1.50151,1.50089,1.50151,260700000.0
2008-03-04 13:45:00,1.50156,1.50164,1.50113,1.50113,462600001.0
2008-03-04 13:46:00,1.501,1.50112,1.50072,1.50072,408300000.0
2008-03-04 13:47:00,1.50036,1.50036,1.49958,1.49958,480100002.0
2008-03-04 13:48:00,1.49993,1.49993,1.49923,1.49951,222200000.0
2008-03-04 13:49:00,1.49967,1.50059,1.49945,1.50036,201500000.0
2008-03-04 13:50:00,1.50048,1.50073,1.50047,1.5005,289899999.0
2008-03-04 13:51:00,1.50046,1.50047,1.50019,1.50047,285400001.0
2008-03-04 13:52:00,1.50066,1.50076,1.50012,1.50017,415200000.0
2008-03-04 13:53:00,1.50007,1.50028,1.49973,1.49973,465500001.0
2008-03-04 13:54:00,1.49987,1.50035,1.49979,1.5002,350800000.0
2008-03-04 13:55:00,1.50025,1.50039,1.50014,1.50022,335300000.0
2008-03-04 13:56:00,1.50029,1.50049,1.50012,1.50049,392099999.0
2008-03-04 13:57:00,1.50055,1.50062,1.50035,1.50049,355900000.0
2008-03-04 13:58:00,1.5005,1.5007,1.50041,1.50055,216100000.0
2008-03-04 13:59:00,1.50096,1.50169,1.50096,1.50114,432400000.0
2008-03-04 14:00:00,1.50094,1.50131,1.50094,1.50115,247900000.0
2008-03-04 14:01:00,1.50121,1.50128,1.50113,1.50116,404200000.0
2008-03-04 14:02:00,1.50123,1.50148,1.50114,1.50137,261400000.0
2008-03-04 14:03:00,1.50145,1.50195,1.50141,1.50171,407600000.0
2008-03-04 14:04:00,1.50173,1.50178,1.50128,1.50128,397599999.0
2008-03-04 14:05:00,1.50122,1.50162,1.50121,1.50124,361400000.0
2008-03-04 14:06:00,1.5013,1.50167,1.50129,1.50162,313800001.0
2008-03-04 14:07:00,1.50179,1.50203,1.50167,1.50167,309500000.0
2008-03-04 14:08:00,1.5015,1.50188,1.50134,1.5015,424500000.0
2008-03-04 14:09:00,1.50152,1.5017,1.50146,1.50157,184300001.0
2008-03-04 14:10:00,1.50137,1.50142,1.50009,1.50081,228800001.0
2008-03-04 14:11:00,1.50084,1.50111,1.50064,1.5008,109100000.0
2008-03-04 14:12:00,1.50084,1.50112,1.50076,1.5011,255500001.0
2008-03-04 14:13:00,1.50117,1.50199,1.50117,1.50186,184700001.0
2008-03-04 14:14:00,1.50215,1.50274,1.50215,1.50239,182300001.0
2008-03-04 14:15:00,1.5024,1.50272,1.50229,1.50265,340800000.0
2008-03-04 14:16:00,1.5028,1.50317,1.50259,1.50296,196700000.0
2008-03-04 14:17:00,1.50345,1.50372,1.50315,1.5033,703600001.0
2008-03-04 14:18:00,1.50351,1.50361,1.50327,1.5034,335200000.0
2008-03-04 14:19:00,1.50336,1.50384,1.50336,1.50374,376800000.0
2008-03-04 14:20:00,1.50373,1.5039,1.50361,1.50379,201800001.0
2008-03-04 14:21:00,1.50382,1.50405,1.5037,1.5037,376400000.0
2008-03-04 14:22:00,1.50378,1.50399,1.50363,1.50384,587400002.0
2008-03-04 14:23:00,1.50394,1.50394,1.50363,1.50363,141600000.0
2008-03-04 14:24:00,1.5038,1.50418,1.50376,1.50389,450399999.0
2008-03-04 14:25:00,1.50387,1.50408,1.50368,1.50383,572400003.0
2008-03-04 14:26:00,1.50397,1.50405,1.50353,1.50367,614800001.0
2008-03-04 14:27:00,1.50379,1.50388,1.50354,1.50376,429600001.0
2008-03-04 14:28:00,1.50356,1.50366,1.50312,1.50366,60400001.0
2008-03-04 14:29:00,1.5038,1.50389,1.5036,1.50389,37100000.0
2008-03-04 14:30:00,1.50394,1.504,1.50338,1.50397,39400000.0
2008-03-04 14:31:00,1.5037,1.50377,1.50284,1.50284,39200000.0
2008-03-04 14:32:00,1.50299,1.5032,1.5027,1.50292,30800000.0
2008-03-04 14:33:00,1.5029,1.5029,1.50226,1.50226,47400001.0
2008-03-04 14:34:00,1.50225,1.50225,1.50136,1.50172,25600000.0
2008-03-04 14:35:00,1.50202,1.50212,1.50177,1.50204,29100000.0
2008-03-04 14:36:00,1.50212,1.50249,1.50202,1.50202,44400000.0
2008-03-04 14:37:00,1.50224,1.50224,1.50117,1.5016,44800000.0
2008-03-04 14:38:00,1.50173,1.50237,1.5017,1.50235,33300000.0
2008-03-04 14:39:00,1.50212,1.50246,1.50181,1.5023,27400000.0
2008-03-04 14:40:00,1.50229,1.50247,1.50218,1.50225,33900000.0
2008-03-04 14:41:00,1.50251,1.50365,1.50251,1.50365,34400000.0
2008-03-04 14:42:00,1.5034,1.50351,1.50225,1.50225,47000000.0
2008-03-04 14:43:00,1.50285,1.50309,1.50267,1.50288,54000000.0
2008-03-04 14:44:00,1.50276,1.50297,1.50251,1.50282,45500000.0
2008-03-04 14:45:00,1.50302,1.5034,1.50293,1.50327,38900000.0
2008-03-04 14:46:00,1.50351,1.50396,1.50336,1.50382,29000000.0
2008-03-04 14:47:00,1.5039,1.50407,1.50379,1.50396,59600001.0
2008-03-04 14:48:00,1.50398,1.50398,1.50376,1.5039,72500000.0
2008-03-04 14:49:00,1.50381,1.5041,1.5038,1.5041,59100000.0
2008-03-04 14:50:00,1.50391,1.50411,1.50381,1.5041,48600000.0
2008-03-04 14:51:00,1.50414,1.50417,1.50388,1.50397,31300000.0
2008-03-04 14:52:00,1.50383,1.50423,1.50383,1.50403,33200000.0
2008-03-04 14:53:00,1.50374,1.5038,1.50343,1.50361,23200000.0
2008-03-04 14:54:00,1.5039,1.50404,1.50359,1.50359,46200000.0
2008-03-04 14:55:00,1.5038,1.50388,1.50352,1.50352,40600000.0
2008-03-04 14:56:00,1.50367,1.50377,1.50363,1.50374,28800000.0
2008-03-04 14:57:00,1.50348,1.50363,1.50336,1.50341,34200000.0
2008-03-04 14:58:00,1.50336,1.50338,1.50312,1.50322,27800000.0
2008-03-04 14:59:00,1.50334,1.50349,1.50311,1.50311,42400001.0
2008-03-04 15:00:00,1.50322,1.50335,1.50295,1.50295,51700000.0
2008-03-04 15:01:00,1.50349,1.504,1.50349,1.50391,45500000.0
2008-03-04 15:02:00,1.50409,1.50428,1.50391,1.50428,37900000.0
2008-03-04 15:03:00,1.50433,1.50433,1.50381,1.50391,33600000.0
2008-03-04 15:04:00,1.50391,1.50409,1.5038,1.50409,46800000.0
2008-03-04 15:05:00,1.50389,1.50389,1.50369,1.5038,34300000.0
2008-03-04 15:06:00,1.50383,1.50413,1.50348,1.50392,35900000.0
2008-03-04 15:07:00,1.50405,1.50406,1.50376,1.50401,36000000.0
2008-03-04 15:08:00,1.50368,1.50396,1.50368,1.50396,51800000.0
2008-03-04 15:09:00,1.50364,1.50422,1.50364,1.50417,35800000.0
2008-03-04 15:10:00,1.50407,1.5041,1.50324,1.50324,37000000.0
2008-03-04 15:11:00,1.50341,1.50382,1.50341,1.50382,30800000.0
2008-03-04 15:12:00,1.50401,1.50416,1.50387,1.504,36600001.0
2008-03-04 15:13:00,1.50398,1.50398,1.5033,1.50344,34400000.0
2008-03-04 15:14:00,1.50323,1.50349,1.50323,1.50331,43500000.0
2008-03-04 15:15:00,1.50324,1.50337,1.50267,1.503,48400001.0
2008-03-04 15:16:00,1.5029,1.50406,1.5029,1.50406,37000001.0
2008-03-04 15:17:00,1.50396,1.50397,1.50348,1.50358,44600000.0
2008-03-04 15:18:00,1.50341,1.50371,1.50324,1.50366,42600000.0
2008-03-04 15:19:00,1.50372,1.50386,1.50345,1.50347,37100000.0
2008-03-04 15:20:00,1.50328,1.50357,1.50328,1.50342,28000000.0
2008-03-04 15:21:00,1.50316,1.50327,1.50305,1.50326,26700000.0
2008-03-04 15:22:00,1.50304,1.50315,1.50266,1.50284,19700000.0
2008-03-04 15:23:00,1.50278,1.50288,1.50247,1.50285,22600000.0
2008-03-04 15:24:00,1.50272,1.50272,1.50243,1.50253,23400000.0
2008-03-04 15:25:00,1.50246,1.50284,1.50241,1.50266,19600000.0
2008-03-04 15:26:00,1.50291,1.50312,1.50271,1.50312,36300000.0
2008-03-04 15:27:00,1.503,1.50304,1.50239,1.50241,75700000.0
2008-03-04 15:28:00,1.50221,1.50227,1.50211,1.50227,39600000.0
2008-03-04 15:29:00,1.50236,1.50238,1.50197,1.50198,33700000.0
2008-03-04 15:30:00,1.50218,1.50226,1.50192,1.50226,45000000.0
2008-03-04 15:31:00,1.50252,1.50257,1.50237,1.5025,48500000.0
2008-03-04 15:32:00,1.50259,1.50265,1.50231,1.50265,36300000.0
2008-03-04 15:33:00,1.50261,1.50276,1.50248,1.50269,38000000.0
2008-03-04 15:34:00,1.5026,1.503,1.50249,1.50249,39400001.0
2008-03-04 15:35:00,1.50247,1.5026,1.50215,1.50215,35200000.0
2008-03-04 15:36:00,1.50245,1.50274,1.50237,1.50237,55200000.0
2008-03-04 15:37:00,1.50251,1.50259,1.50224,1.50244,38300000.0
2008-03-04 15:38:00,1.50235,1.50256,1.50235,1.50256,65800000.0
2008-03-04 15:39:00,1.50233,1.50243,1.50217,1.5022,34000000.0
2008-03-04 15:40:00,1.50242,1.50245,1.50196,1.50206,31800000.0
2008-03-04 15:41:00,1.50224,1.50242,1.50206,1.50242,48200000.0
2008-03-04 15:42:00,1.50238,1.50255,1.50199,1.50225,35000000.0
2008-03-04 15:43:00,1.50231,1.5032,1.5023,1.50277,36300000.0
2008-03-04 15:44:00,1.50299,1.50311,1.50273,1.50309,25600000.0
2008-03-04 15:45:00,1.50281,1.50321,1.50281,1.50286,58600000.0
2008-03-04 15:46:00,1.50286,1.50295,1.50274,1.50289,28600000.0
2008-03-04 15:47:00,1.50288,1.50345,1.50287,1.50306,53000000.0
2008-03-04 15:48:00,1.50286,1.50309,1.50266,1.50272,38000000.0
2008-03-04 15:49:00,1.5027,1.50279,1.50257,1.50258,46900000.0
2008-03-04 15:50:00,1.50249,1.50263,1.50199,1.50199,30200000.0
2008-03-04 15:51:00,1.50189,1.50227,1.50189,1.50216,30400000.0
2008-03-04 15:52:00,1.50208,1.50208,1.50177,1.50208,49000000.0
2008-03-04 15:53:00,1.502,1.50212,1.50191,1.50203,37400000.0
2008-03-04 15:54:00,1.50214,1.50214,1.5014,1.50158,19800000.0
2008-03-04 15:55:00,1.50158,1.50167,1.50136,1.50146,47000000.0
2008-03-04 15:56:00,1.50133,1.50169,1.50125,1.50161,48300000.0
2008-03-04 15:57:00,1.50123,1.50123,1.50077,1.50093,42400000.0
2008-03-04 15:58:00,1.50092,1.50106,1.50059,1.50066,29400000.0
2008-03-04 15:59:00,1.50132,1.50256,1.50114,1.50256,24800000.0
2008-03-04 16:00:00,1.50447,1.50688,1.50447,1.50688,33200000.0
2008-03-04 16:01:00,1.50856,1.51017,1.50856,1.50981,38400000.0
2008-03-04 16:02:00,1.50901,1.50914,1.50872,1.50883,38000000.0
2008-03-04 16:03:00,1.50914,1.50967,1.50914,1.50967,44800000.0
2008-03-04 16:04:00,1.51095,1.51111,1.51051,1.51111,31300000.0
2008-03-04 16:05:00,1.51152,1.51182,1.51078,1.51097,21000000.0
2008-03-04 16:06:00,1.51077,1.51142,1.51064,1.51077,25200000.0
2008-03-04 16:07:00,1.51062,1.51075,1.50999,1.50999,49100000.0
2008-03-04 16:08:00,1.51019,1.51027,1.50971,1.51002,42200000.0
2008-03-04 16:09:00,1.5101,1.5101,1.50913,1.50923,32000000.0
2008-03-04 16:10:00,1.50886,1.50886,1.50834,1.50834,27800000.0
2008-03-04 16:11:00,1.50794,1.50821,1.50718,1.50718,37000000.0
2008-03-04 16:12:00,1.50696,1.50816,1.50696,1.50789,44900000.0
2008-03-04 16:13:00,1.5084,1.50847,1.50827,1.50847,24900000.0
2008-03-04 16:14:00,1.50857,1.50857,1.50816,1.50841,33800000.0
2008-03-04 16:15:00,1.50848,1.50911,1.50848,1.50911,30800000.0
2008-03-04 16:16:00,1.50939,1.50975,1.50937,1.50964,41400001.0
2008-03-04 16:17:00,1.50943,1.50999,1.50934,1.50999,30800000.0
2008-03-04 16:18:00,1.51055,1.51055,1.51021,1.51021,25000000.0
2008-03-04 16:19:00,1.51006,1.51006,1.50967,1.50969,32600000.0
2008-03-04 16:20:00,1.50949,1.50985,1.50949,1.50973,48500000.0
2008-03-04 16:21:00,1.50951,1.50977,1.50898,1.50909,52200000.0
2008-03-04 16:22:00,1.5089,1.50904,1.50871,1.50898,49800000.0
2008-03-04 16:23:00,1.50923,1.50923,1.50842,1.50879,23000000.0
2008-03-04 16:24:00,1.50897,1.50901,1.5084,1.50844,43000000.0
2008-03-04 16:25:00,1.50865,1.50865,1.50787,1.50794,29100000.0
2008-03-04 16:26:00,1.50855,1.50855,1.50824,1.50851,51000000.0
2008-03-04 16:27:00,1.50812,1.50862,1.50812,1.50831,23200000.0
2008-03-04 16:28:00,1.50867,1.5088,1.50845,1.50872,58000000.0
2008-03-04 16:29:00,1.50879,1.50926,1.50879,1.50901,34100000.0
2008-03-04 16:30:00,1.50917,1.50975,1.50883,1.50975,41600000.0
2008-03-04 16:31:00,1.50985,1.50986,1.50953,1.50963,47300001.0
2008-03-04 16:32:00,1.50983,1.5099,1.5094,1.50974,26800000.0
2008-03-04 16:33:00,1.50986,1.50988,1.50974,1.50986,47300000.0
2008-03-04 16:34:00,1.50974,1.50984,1.50925,1.50962,53800000.0
2008-03-04 16:35:00,1.50969,1.50989,1.5094,1.50989,33900000.0
2008-03-04 16:36:00,1.5101,1.51022,1.50982,1.51015,43400000.0
2008-03-04 16:37:00,1.51039,1.51039,1.50939,1.50956,38200000.0
2008-03-04 16:38:00,1.50949,1.50979,1.50949,1.50957,47300000.0
2008-03-04 16:39:00,1.50972,1.50988,1.50972,1.50988,37700000.0
2008-03-04 16:40:00,1.50998,1.51005,1.50985,1.50991,28800000.0
2008-03-04 16:41:00,1.50992,1.51013,1.50937,1.50995,25600000.0
2008-03-04 16:42:00,1.50976,1.5101,1.50973,1.51002,43000000.0
2008-03-04 16:43:00,1.50982,1.50996,1.50965,1.50965,47200000.0
2008-03-04 16:44:00,1.50959,1.50962,1.50944,1.5096,44800000.0
2008-03-04 16:45:00,1.50958,1.50979,1.5094,1.50975,30200000.0
2008-03-04 16:46:00,1.50996,1.51008,1.5098,1.51001,37400000.0
2008-03-04 16:47:00,1.51004,1.51013,1.50982,1.50987,40400000.0
2008-03-04 16:48:00,1.50997,1.50997,1.50947,1.50967,32600000.0
2008-03-04 16:49:00,1.50968,1.50988,1.50954,1.50975,30000000.0
2008-03-04 16:50:00,1.50987,1.51019,1.50987,1.51001,37600000.0
2008-03-04 16:51:00,1.51017,1.51042,1.51016,1.51042,29200000.0
2008-03-04 16:52:00,1.5102,1.5103,1.51007,1.51012,51800000.0
2008-03-04 16:53:00,1.51012,1.51012,1.50948,1.50957,56600001.0
2008-03-04 16:54:00,1.50947,1.50947,1.50913,1.50924,45800000.0
2008-03-04 16:55:00,1.50937,1.50937,1.50885,1.50896,23400000.0
2008-03-04 16:56:00,1.50887,1.50887,1.50867,1.50879,40200000.0
2008-03-04 16:57:00,1.50867,1.5091,1.50864,1.50904,31000000.0
2008-03-04 16:58:00,1.50877,1.50884,1.50861,1.50861,35600000.0
2008-03-04 16:59:00,1.5088,1.50959,1.5088,1.50954,39400000.0
2008-03-04 17:00:00,1.5095,1.50957,1.50905,1.50933,43200000.0
2008-03-04 17:01:00,1.50905,1.50926,1.50852,1.50852,58200000.0
2008-03-04 17:02:00,1.50842,1.50859,1.50823,1.50848,35200000.0
2008-03-04 17:03:00,1.50873,1.50916,1.50873,1.50912,40800000.0
2008-03-04 17:04:00,1.50923,1.50935,1.50889,1.5093,29800000.0
2008-03-04 17:05:00,1.50964,1.50976,1.50915,1.50976,28800000.0
2008-03-04 17:06:00,1.50975,1.51094,1.50968,1.5105,41200000.0
2008-03-04 17:07:00,1.51058,1.51066,1.51036,1.51059,51800000.0
2008-03-04 17:08:00,1.51057,1.51064,1.51036,1.51051,39000000.0
2008-03-04 17:09:00,1.51048,1.51053,1.51023,1.51031,34700000.0
2008-03-04 17:10:00,1.50996,1.51016,1.5099,1.51009,44000001.0
2008-03-04 17:11:00,1.51039,1.51059,1.50955,1.50963,32400000.0
2008-03-04 17:12:00,1.50936,1.50936,1.50765,1.50766,32800000.0
2008-03-04 17:13:00,1.50735,1.50735,1.50593,1.50647,28300000.0
2008-03-04 17:14:00,1.50648,1.50703,1.50648,1.50659,42000000.0
2008-03-04 17:15:00,1.50692,1.50692,1.50646,1.50665,51900000.0
2008-03-04 17:16:00,1.50664,1.5069,1.50645,1.50645,45500000.0
2008-03-04 17:17:00,1.50668,1.50741,1.50642,1.50741,42200000.0
2008-03-04 17:18:00,1.50752,1.50752,1.50719,1.5074,46800000.0
2008-03-04 17:19:00,1.50724,1.50819,1.50724,1.50819,24200000.0
2008-03-04 17:20:00,1.50809,1.50837,1.50764,1.50764,19400000.0
2008-03-04 17:21:00,1.50802,1.50892,1.50802,1.50859,68400000.0
2008-03-04 17:22:00,1.50889,1.50939,1.50856,1.50856,41100000.0
2008-03-04 17:23:00,1.50816,1.50839,1.50816,1.5083,35200000.0
2008-03-04 17:24:00,1.50843,1.50853,1.50823,1.50851,30400000.0
2008-03-04 17:25:00,1.50852,1.50879,1.50852,1.50872,46000000.0
2008-03-04 17:26:00,1.50849,1.50853,1.50809,1.50809,31600000.0
2008-03-04 17:27:00,1.50838,1.50864,1.50834,1.50849,32300000.0
2008-03-04 17:28:00,1.50886,1.50903,1.50871,1.50879,53200000.0
2008-03-04 17:29:00,1.50879,1.509,1.50854,1.50899,38600000.0
2008-03-04 17:30:00,1.50916,1.50936,1.50897,1.50933,42400000.0
2008-03-04 17:31:00,1.50939,1.5098,1.50939,1.50943,33700000.0
2008-03-04 17:32:00,1.5092,1.50955,1.5092,1.50955,25200000.0
2008-03-04 17:33:00,1.50975,1.50991,1.50952,1.50965,32600000.0
2008-03-04 17:34:00,1.50957,1.50965,1.50913,1.50913,42200000.0
2008-03-04 17:35:00,1.50894,1.50908,1.50882,1.50906,36200000.0
2008-03-04 17:36:00,1.50904,1.50952,1.50904,1.50932,43100000.0
2008-03-04 17:37:00,1.50934,1.50973,1.50923,1.50958,22000000.0
2008-03-04 17:38:00,1.50929,1.50941,1.50912,1.50912,43200000.0
2008-03-04 17:39:00,1.50956,1.50968,1.50952,1.50956,25400000.0
2008-03-04 17:40:00,1.50929,1.50938,1.50918,1.50938,36800000.0
2008-03-04 17:41:00,1.50948,1.50951,1.50936,1.50941,41600000.0
2008-03-04 17:42:00,1.5092,1.50939,1.50884,1.50934,21000000.0
2008-03-04 17:43:00,1.50939,1.51015,1.50921,1.51015,57300000.0
2008-03-04 17:44:00,1.50994,1.50994,1.50924,1.50924,31800000.0
2008-03-04 17:45:00,1.50941,1.51008,1.50941,1.51002,43200000.0
2008-03-04 17:46:00,1.51019,1.51022,1.51005,1.51021,34400000.0
2008-03-04 17:47:00,1.51009,1.51028,1.50979,1.51012,50000000.0
2008-03-04 17:48:00,1.51026,1.51073,1.51015,1.51071,34400000.0
2008-03-04 17:49:00,1.51068,1.51085,1.51047,1.51072,38100000.0
2008-03-04 17:50:00,1.51068,1.51147,1.51063,1.51147,54400002.0
2008-03-04 17:51:00,1.51142,1.51162,1.51085,1.51085,40900000.0
2008-03-04 17:52:00,1.51111,1.51123,1.51077,1.51088,19600000.0
2008-03-04 17:53:00,1.51078,1.51199,1.51078,1.51199,23600000.0
2008-03-04 17:54:00,1.51209,1.51237,1.51158,1.51218,32200000.0
2008-03-04 17:55:00,1.51215,1.51245,1.51175,1.5124,49200000.0
2008-03-04 17:56:00,1.51198,1.51198,1.51157,1.51172,30000000.0
2008-03-04 17:57:00,1.51169,1.5122,1.51169,1.51215,44400000.0
2008-03-04 17:58:00,1.51224,1.51225,1.51194,1.51213,38500000.0
2008-03-04 17:59:00,1.51174,1.51221,1.51167,1.51214,64400001.0
2008-03-04 18:00:00,1.51201,1.51207,1.51178,1.51206,48000000.0
2008-03-04 18:01:00,1.51208,1.51213,1.51159,1.51186,47100000.0
2008-03-04 18:02:00,1.51196,1.51233,1.51196,1.51202,52300000.0
2008-03-04 18:03:00,1.51207,1.51221,1.51191,1.51191,40200000.0
2008-03-04 18:04:00,1.51211,1.51213,1.51191,1.51197,47800000.0
2008-03-04 18:05:00,1.51205,1.51205,1.51167,1.5118,23200000.0
2008-03-04 18:06:00,1.5115,1.5121,1.5115,1.51195,37000000.0
2008-03-04 18:07:00,1.51208,1.51255,1.5119,1.51192,42400000.0
2008-03-04 18:08:00,1.51178,1.51213,1.51147,1.51201,46600001.0
2008-03-04 18:09:00,1.51232,1.51274,1.51223,1.51264,36200000.0
2008-03-04 18:10:00,1.51252,1.51252,1.51208,1.51223,35100000.0
2008-03-04 18:11:00,1.51212,1.51224,1.5117,1.51187,35000000.0
2008-03-04 18:12:00,1.51193,1.51221,1.51193,1.51193,43600000.0
2008-03-04 18:13:00,1.51188,1.51204,1.51167,1.51188,60900000.0
2008-03-04 18:14:00,1.51152,1.5123,1.51152,1.5123,15000000.0
2008-03-04 18:15:00,1.51203,1.5122,1.51198,1.51199,34200000.0
2008-03-04 18:16:00,1.51211,1.51216,1.51168,1.51168,31400000.0
2008-03-04 18:17:00,1.51173,1.51192,1.5116,1.5116,50000000.0
2008-03-04 18:18:00,1.51107,1.51107,1.5103,1.51036,35000000.0
2008-03-04 18:19:00,1.51017,1.51017,1.509,1.509,19400000.0
2008-03-04 18:20:00,1.50903,1.50931,1.50881,1.50888,27400000.0
2008-03-04 18:21:00,1.50899,1.50985,1.5088,1.50953,37000000.0
2008-03-04 18:22:00,1.50972,1.50988,1.50911,1.50929,28000000.0
2008-03-04 18:23:00,1.5093,1.50977,1.5092,1.50973,23200000.0
2008-03-04 18:24:00,1.50967,1.50983,1.50948,1.50965,51800000.0
2008-03-04 18:25:00,1.5097,1.51037,1.50957,1.51037,26600000.0
2008-03-04 18:26:00,1.51042,1.51116,1.51041,1.51108,37200000.0
2008-03-04 18:27:00,1.51107,1.51202,1.51093,1.512,38400000.0
2008-03-04 18:28:00,1.51195,1.51215,1.51192,1.51195,36200000.0
2008-03-04 18:29:00,1.5118,1.51193,1.51152,1.51169,21400000.0
2008-03-04 18:30:00,1.51165,1.51165,1.51132,1.51137,82500001.0
2008-03-04 18:31:00,1.5119,1.51323,1.5119,1.51323,33400000.0
2008-03-04 18:32:00,1.51293,1.51293,1.51242,1.51261,26200000.0
2008-03-04 18:33:00,1.5124,1.51308,1.51224,1.51264,38000000.0
2008-03-04 18:34:00,1.51274,1.51274,1.51217,1.51226,23600000.0
2008-03-04 18:35:00,1.51211,1.51211,1.51136,1.5118,28000000.0
2008-03-04 18:36:00,1.51185,1.51223,1.51185,1.51219,49900000.0
2008-03-04 18:37:00,1.51245,1.51362,1.51242,1.51344,31600000.0
2008-03-04 18:38:00,1.51325,1.51365,1.51303,1.51345,34400000.0
2008-03-04 18:39:00,1.51325,1.51352,1.51268,1.51281,24600000.0
2008-03-04 18:40:00,1.51254,1.51278,1.51223,1.51237,16000000.0
2008-03-04 18:41:00,1.51298,1.51401,1.51298,1.51396,33000000.0
2008-03-04 18:42:00,1.51384,1.51384,1.51337,1.51375,56500000.0
2008-03-04 18:43:00,1.51381,1.51408,1.51345,1.5135,24800000.0
2008-03-04 18:44:00,1.51339,1.51347,1.51303,1.51303,40400000.0
2008-03-04 18:45:00,1.51329,1.51352,1.513,1.513,18600000.0
2008-03-04 18:46:00,1.51316,1.51374,1.51313,1.5136,30600000.0
2008-03-04 18:47:00,1.5138,1.51398,1.51369,1.51377,23200000.0
2008-03-04 18:48:00,1.51374,1.51414,1.51363,1.51377,51600000.0
2008-03-04 18:49:00,1.51369,1.5139,1.51354,1.5139,29100000.0
2008-03-04 18:50:00,1.51398,1.51464,1.51394,1.51438,51100001.0
2008-03-04 18:51:00,1.51424,1.51492,1.51424,1.51432,58400000.0
2008-03-04 18:52:00,1.51388,1.51422,1.51387,1.51401,37600000.0
2008-03-04 18:53:00,1.51408,1.51444,1.51408,1.51422,30200000.0
2008-03-04 18:54:00,1.51432,1.51459,1.51409,1.51445,49100001.0
2008-03-04 18:55:00,1.51434,1.51447,1.51408,1.51424,29300000.0
2008-03-04 18:56:00,1.5141,1.51431,1.51375,1.51375,53800000.0
2008-03-04 18:57:00,1.51421,1.51434,1.51365,1.51371,23400000.0
2008-03-04 18:58:00,1.51392,1.51409,1.51369,1.51397,31600000.0
2008-03-04 18:59:00,1.51404,1.51404,1.51342,1.51372,25600000.0
2008-03-04 19:00:00,1.51375,1.51397,1.51363,1.5138,36700000.0
2008-03-04 19:01:00,1.51412,1.51433,1.514,1.5143,71700000.0
2008-03-04 19:02:00,1.51416,1.51444,1.51404,1.51444,33800000.0
2008-03-04 19:03:00,1.51437,1.51492,1.51431,1.51465,40000000.0
2008-03-04 19:04:00,1.51456,1.51473,1.51428,1.5145,38600000.0
2008-03-04 19:05:00,1.51451,1.51482,1.51451,1.5147,38600001.0
2008-03-04 19:06:00,1.51493,1.51503,1.51477,1.51487,32400000.0
2008-03-04 19:07:00,1.51469,1.51492,1.51461,1.51473,58400001.0
2008-03-04 19:08:00,1.51443,1.51467,1.51441,1.51449,41400000.0
2008-03-04 19:09:00,1.51474,1.51477,1.51467,1.51467,30600000.0
2008-03-04 19:10:00,1.51461,1.51475,1.51392,1.51392,45600000.0
2008-03-04 19:11:00,1.51416,1.51416,1.51376,1.51376,37800000.0
2008-03-04 19:12:00,1.51347,1.51399,1.51347,1.51397,31800000.0
2008-03-04 19:13:00,1.51398,1.51418,1.51379,1.51418,32400000.0
2008-03-04 19:14:00,1.5143,1.51447,1.51422,1.51422,38800000.0
2008-03-04 19:15:00,1.51434,1.51474,1.51424,1.51464,31400000.0
2008-03-04 19:16:00,1.51446,1.51553,1.51446,1.51544,36100000.0
2008-03-04 19:17:00,1.5154,1.51574,1.51522,1.51574,50300000.0
2008-03-04 19:18:00,1.51568,1.51575,1.51538,1.51541,21000000.0
2008-03-04 19:19:00,1.51527,1.51535,1.5149,1.51518,36100000.0
2008-03-04 19:20:00,1.51499,1.51502,1.51468,1.5147,42400000.0
2008-03-04 19:21:00,1.51443,1.51475,1.51443,1.51461,20000000.0
2008-03-04 19:22:00,1.5147,1.5147,1.51444,1.51455,35900000.0
2008-03-04 19:23:00,1.51431,1.51471,1.51407,1.51471,82200001.0
2008-03-04 19:24:00,1.51463,1.51474,1.51452,1.5147,55600000.0
2008-03-04 19:25:00,1.5146,1.51467,1.51441,1.51467,41600000.0
2008-03-04 19:26:00,1.5143,1.51487,1.5143,1.51454,35400000.0
2008-03-04 19:27:00,1.51444,1.51444,1.51398,1.51415,23200000.0
2008-03-04 19:28:00,1.51426,1.51452,1.51403,1.51408,59000001.0
2008-03-04 19:29:00,1.51396,1.51414,1.5137,1.51396,39000000.0
2008-03-04 19:30:00,1.51402,1.51413,1.51401,1.51401,27400000.0
2008-03-04 19:31:00,1.51405,1.51405,1.51369,1.51388,47600000.0
2008-03-04 19:32:00,1.5139,1.51416,1.51368,1.51368,40000000.0
2008-03-04 19:33:00,1.5134,1.5134,1.51291,1.5132,50400001.0
2008-03-04 19:34:00,1.5132,1.51351,1.5132,1.51337,26000000.0
2008-03-04 19:35:00,1.51335,1.5135,1.51307,1.51337,34000000.0
2008-03-04 19:36:00,1.51321,1.51346,1.51318,1.51321,28200000.0
2008-03-04 19:37:00,1.51331,1.51356,1.51301,1.51301,33200000.0
2008-03-04 19:38:00,1.5129,1.51325,1.5129,1.51303,76499999.0
2008-03-04 19:39:00,1.51312,1.51334,1.51297,1.51334,53100000.0
2008-03-04 19:40:00,1.51337,1.5134,1.51317,1.51332,70800001.0
2008-03-04 19:41:00,1.51315,1.51319,1.51277,1.51319,32800000.0
2008-03-04 19:42:00,1.51294,1.51333,1.51288,1.51333,34200000.0
2008-03-04 19:43:00,1.51323,1.51323,1.51277,1.51313,36800000.0
2008-03-04 19:44:00,1.51299,1.51317,1.51293,1.51317,41200000.0
2008-03-04 19:45:00,1.51317,1.51343,1.51314,1.51343,56000002.0
2008-03-04 19:46:00,1.51351,1.51375,1.5133,1.5133,54200000.0
2008-03-04 19:47:00,1.51359,1.51363,1.51333,1.51363,42600000.0
2008-03-04 19:48:00,1.51365,1.51365,1.51343,1.51346,40900000.0
2008-03-04 19:49:00,1.51344,1.51345,1.51324,1.51338,29600000.0
2008-03-04 19:50:00,1.51341,1.51341,1.51311,1.51315,48300000.0
2008-03-04 19:51:00,1.51286,1.51304,1.51273,1.51304,56000001.0
2008-03-04 19:52:00,1.51323,1.51345,1.513,1.51342,52300000.0
2008-03-04 19:53:00,1.5139,1.51401,1.5137,1.51397,52500000.0
2008-03-04 19:54:00,1.51405,1.51406,1.51384,1.51384,26600000.0
2008-03-04 19:55:00,1.51381,1.51418,1.51381,1.51403,23400000.0
2008-03-04 19:56:00,1.51411,1.5142,1.51399,1.5142,44400001.0
2008-03-04 19:57:00,1.5146,1.51508,1.51452,1.51499,40200000.0
2008-03-04 19:58:00,1.51509,1.51511,1.5149,1.51493,34200000.0
2008-03-04 19:59:00,1.51505,1.51524,1.51491,1.51497,26600000.0
2008-03-04 20:00:00,1.51492,1.51492,1.51423,1.51423,61100000.0
2008-03-04 20:01:00,1.51467,1.51467,1.51415,1.51415,40400000.0
2008-03-04 20:02:00,1.51426,1.51429,1.51408,1.51421,34000000.0
2008-03-04 20:03:00,1.51436,1.51436,1.51392,1.51422,25600000.0
2008-03-04 20:04:00,1.51432,1.51479,1.51418,1.51479,59900000.0
2008-03-04 20:05:00,1.51479,1.51508,1.51479,1.51479,33000000.0
2008-03-04 20:06:00,1.51472,1.51494,1.51457,1.51494,34600000.0
2008-03-04 20:07:00,1.51478,1.5149,1.51439,1.51477,49499999.0
2008-03-04 20:08:00,1.51475,1.51475,1.51424,1.51453,33300000.0
2008-03-04 20:09:00,1.51455,1.51484,1.51455,1.51482,22000000.0
2008-03-04 20:10:00,1.5145,1.51504,1.5145,1.51504,55200001.0
2008-03-04 20:11:00,1.51504,1.51504,1.51486,1.51495,28600000.0
2008-03-04 20:12:00,1.51511,1.51511,1.51466,1.51498,47000000.0
2008-03-04 20:13:00,1.5151,1.51512,1.51464,1.51482,39000000.0
2008-03-04 20:14:00,1.51469,1.51488,1.51413,1.51475,40200000.0
2008-03-04 20:15:00,1.51468,1.51468,1.51437,1.51458,44600000.0
2008-03-04 20:16:00,1.5146,1.5146,1.5143,1.51439,44200000.0
2008-03-04 20:17:00,1.51432,1.51439,1.51395,1.51411,49800000.0
2008-03-04 20:18:00,1.51431,1.5145,1.51424,1.51425,30600000.0
2008-03-04 20:19:00,1.51422,1.51437,1.514,1.51408,54300000.0
2008-03-04 20:20:00,1.51423,1.5146,1.51423,1.5143,24200000.0
2008-03-04 20:21:00,1.51453,1.51466,1.51448,1.51459,24800000.0
2008-03-04 20:22:00,1.51462,1.51462,1.51426,1.51456,55300000.0
2008-03-04 20:23:00,1.51439,1.51463,1.51424,1.51447,49200000.0
2008-03-04 20:24:00,1.51457,1.51458,1.51415,1.51415,27200000.0
2008-03-04 20:25:00,1.51423,1.51423,1.51383,1.51383,57600001.0
2008-03-04 20:26:00,1.51372,1.51414,1.51372,1.51372,29800000.0
2008-03-04 20:27:00,1.51365,1.51365,1.51274,1.51274,43800000.0
2008-03-04 20:28:00,1.5126,1.51294,1.5122,1.5122,23400000.0
2008-03-04 20:29:00,1.51237,1.5125,1.51204,1.51237,44400000.0
2008-03-04 20:30:00,1.5125,1.51253,1.5123,1.51253,37400000.0
2008-03-04 20:31:00,1.51254,1.51267,1.51216,1.51249,39300000.0
2008-03-04 20:32:00,1.51279,1.51341,1.51278,1.51328,50400000.0
2008-03-04 20:33:00,1.51342,1.51351,1.51335,1.51335,28800000.0
2008-03-04 20:34:00,1.51345,1.51388,1.51345,1.51388,36100000.0
2008-03-04 20:35:00,1.51419,1.51452,1.51401,1.51429,28600000.0
2008-03-04 20:36:00,1.51464,1.5151,1.51464,1.51469,59700000.0
2008-03-04 20:37:00,1.51466,1.51529,1.51453,1.51527,48000000.0
2008-03-04 20:38:00,1.51539,1.51558,1.51516,1.51522,27500000.0
2008-03-04 20:39:00,1.51537,1.51557,1.51506,1.51541,71900000.0
2008-03-04 20:40:00,1.5155,1.5155,1.51508,1.51509,44800000.0
2008-03-04 20:41:00,1.5151,1.51519,1.51451,1.51463,46800000.0
2008-03-04 20:42:00,1.51462,1.5147,1.51438,1.51464,34000000.0
2008-03-04 20:43:00,1.51473,1.51485,1.51435,1.51435,34000000.0
2008-03-04 20:44:00,1.51448,1.51473,1.5143,1.51473,35800000.0
2008-03-04 20:45:00,1.51475,1.51498,1.51465,1.51497,48500000.0
2008-03-04 20:46:00,1.51493,1.51498,1.51466,1.51479,42200000.0
2008-03-04 20:47:00,1.5146,1.51542,1.5146,1.51542,30300000.0
2008-03-04 20:48:00,1.51531,1.51556,1.51526,1.51526,48200000.0
2008-03-04 20:49:00,1.51526,1.51549,1.51526,1.51549,30200000.0
2008-03-04 20:50:00,1.51554,1.5156,1.51548,1.51554,32600000.0
2008-03-04 20:51:00,1.51539,1.51585,1.51539,1.51574,25900000.0
2008-03-04 20:52:00,1.5158,1.51622,1.5158,1.51622,30400000.0
2008-03-04 20:53:00,1.51637,1.51637,1.516,1.516,56800000.0
2008-03-04 20:54:00,1.51582,1.51619,1.51577,1.51589,44300000.0
2008-03-04 20:55:00,1.5161,1.51652,1.5161,1.51652,30400000.0
2008-03-04 20:56:00,1.51651,1.51663,1.51639,1.51657,31000000.0
2008-03-04 20:57:00,1.51646,1.51658,1.51617,1.51649,42100000.0
2008-03-04 20:58:00,1.51659,1.51694,1.51649,1.51686,39000000.0
2008-03-04 20:59:00,1.51698,1.51712,1.51691,1.51706,48600000.0
2008-03-04 21:00:00,1.51701,1.51757,1.517,1.51747,37500000.0
2008-03-04 21:01:00,1.51757,1.51759,1.51693,1.51693,52800000.0
2008-03-04 21:02:00,1.51727,1.51774,1.51725,1.51774,72999999.0
2008-03-04 21:03:00,1.51752,1.5176,1.51739,1.51753,32800000.0
2008-03-04 21:04:00,1.5174,1.51741,1.51728,1.51741,26000000.0
2008-03-04 21:05:00,1.51737,1.51764,1.51729,1.5173,31400000.0
2008-03-04 21:06:00,1.5173,1.5173,1.51693,1.51729,36400000.0
2008-03-04 21:07:00,1.51744,1.51744,1.51694,1.51704,39000000.0
2008-03-04 21:08:00,1.51673,1.51685,1.51655,1.51674,44400000.0
2008-03-04 21:09:00,1.51634,1.51634,1.51574,1.51574,67800000.0
2008-03-04 21:10:00,1.51572,1.51572,1.51519,1.51535,34000000.0
2008-03-04 21:11:00,1.51541,1.51548,1.51501,1.51501,51600001.0
2008-03-04 21:12:00,1.51521,1.51541,1.51514,1.51538,48000000.0
2008-03-04 21:13:00,1.51523,1.5154,1.51519,1.51523,40000000.0
2008-03-04 21:14:00,1.51511,1.5154,1.51511,1.51521,64800001.0
2008-03-04 21:15:00,1.51526,1.51543,1.51507,1.51511,53100000.0
2008-03-04 21:16:00,1.51509,1.51526,1.51479,1.5149,35000000.0
2008-03-04 21:17:00,1.51482,1.51485,1.51441,1.51441,30000000.0
2008-03-04 21:18:00,1.51479,1.51479,1.51381,1.51409,38000000.0
2008-03-04 21:19:00,1.51419,1.51443,1.51419,1.51423,42600000.0
2008-03-04 21:20:00,1.51422,1.51446,1.51413,1.51421,52400000.0
2008-03-04 21:21:00,1.514,1.51432,1.51387,1.51397,42800000.0
2008-03-04 21:22:00,1.51325,1.51377,1.51313,1.51328,49000000.0
2008-03-04 21:23:00,1.5132,1.51342,1.51292,1.51292,57300000.0
2008-03-04 21:24:00,1.51319,1.51404,1.51308,1.51382,40200000.0
2008-03-04 21:25:00,1.51395,1.51415,1.51386,1.51415,36000000.0
2008-03-04 21:26:00,1.51415,1.51422,1.51372,1.51378,37400000.0
2008-03-04 21:27:00,1.51393,1.51395,1.51379,1.5139,32000000.0
2008-03-04 21:28:00,1.51386,1.51413,1.51386,1.51413,32900000.0
2008-03-04 21:29:00,1.51436,1.51436,1.51421,1.51428,51600001.0
2008-03-04 21:30:00,1.51421,1.51464,1.51421,1.51463,37300000.0
2008-03-04 21:31:00,1.51447,1.51477,1.5143,1.51477,25600000.0
2008-03-04 21:32:00,1.51488,1.51488,1.51466,1.51486,29800000.0
2008-03-04 21:33:00,1.51501,1.51521,1.51471,1.51478,27800000.0
2008-03-04 21:34:00,1.51479,1.51523,1.51479,1.51498,24600000.0
2008-03-04 21:35:00,1.51499,1.51499,1.51453,1.51482,22000000.0
2008-03-04 21:36:00,1.51496,1.5152,1.51467,1.5152,21600000.0
2008-03-04 21:37:00,1.51502,1.51504,1.5149,1.51501,38800000.0
2008-03-04 21:38:00,1.51506,1.51506,1.51491,1.51503,62700000.0
2008-03-04 21:39:00,1.51491,1.51517,1.51491,1.5151,41200000.0
2008-03-04 21:40:00,1.51503,1.51525,1.51503,1.51513,44400000.0
2008-03-04 21:41:00,1.51512,1.51525,1.51465,1.51465,37300000.0
2008-03-04 21:42:00,1.5145,1.5145,1.51381,1.51381,20800000.0
2008-03-04 21:43:00,1.51409,1.51409,1.51355,1.51355,25800000.0
2008-03-04 21:44:00,1.51344,1.51396,1.51332,1.51379,23000000.0
2008-03-04 21:45:00,1.51396,1.51399,1.51366,1.51398,37400000.0
2008-03-04 21:46:00,1.51391,1.51405,1.51373,1.51383,35000000.0
2008-03-04 21:47:00,1.51371,1.51392,1.51371,1.51377,37000001.0
2008-03-04 21:48:00,1.51363,1.51406,1.51363,1.51374,55200000.0
2008-03-04 21:49:00,1.51353,1.51353,1.51289,1.51301,30600000.0
2008-03-04 21:50:00,1.51259,1.51271,1.51252,1.51267,24600000.0
2008-03-04 21:51:00,1.51275,1.51294,1.51246,1.51294,51700000.0
2008-03-04 21:52:00,1.5131,1.51332,1.51308,1.51328,42900000.0
2008-03-04 21:53:00,1.51353,1.51389,1.51336,1.51336,35600000.0
2008-03-04 21:54:00,1.5134,1.51369,1.51304,1.51318,58900000.0
2008-03-04 21:55:00,1.51314,1.51329,1.51293,1.51324,47000000.0
2008-03-04 21:56:00,1.51329,1.5136,1.51321,1.51359,39200000.0
2008-03-04 21:57:00,1.51384,1.5139,1.51356,1.5137,44400001.0
2008-03-04 21:58:00,1.51386,1.51386,1.51353,1.51358,20600000.0
2008-03-04 21:59:00,1.51361,1.51378,1.51347,1.51358,33500000.0
2008-03-04 22:00:00,1.51366,1.51406,1.51366,1.51406,45000000.0
2008-03-04 22:01:00,1.51384,1.51399,1.51374,1.51376,47200000.0
2008-03-04 22:02:00,1.5136,1.51374,1.51346,1.51356,37600000.0
2008-03-04 22:03:00,1.51388,1.5142,1.51375,1.5142,53500001.0
2008-03-04 22:04:00,1.51444,1.51444,1.51383,1.5143,33000000.0
2008-03-04 22:05:00,1.51452,1.51452,1.51389,1.51401,38800000.0
2008-03-04 22:06:00,1.51403,1.51409,1.51381,1.51382,37800000.0
2008-03-04 22:07:00,1.51412,1.51433,1.51348,1.51348,33800000.0
2008-03-04 22:08:00,1.51267,1.51321,1.51267,1.51313,23000000.0
2008-03-04 22:09:00,1.51272,1.51272,1.51201,1.51201,30500000.0
2008-03-04 22:10:00,1.51201,1.51216,1.51186,1.51216,63500000.0
2008-03-04 22:11:00,1.5121,1.51294,1.5121,1.51267,23800000.0
2008-03-04 22:12:00,1.51264,1.5127,1.51222,1.5123,44800000.0
2008-03-04 22:13:00,1.51223,1.51236,1.51182,1.51182,26000000.0
2008-03-04 22:14:00,1.51156,1.51175,1.51143,1.51143,68500002.0
2008-03-04 22:15:00,1.51161,1.5117,1.51143,1.51156,36000000.0
2008-03-04 22:16:00,1.51156,1.51165,1.51064,1.51064,49400000.0
2008-03-04 22:17:00,1.51084,1.51191,1.51067,1.51191,23400000.0
2008-03-04 22:18:00,1.51182,1.51182,1.51128,1.51171,39600000.0
2008-03-04 22:19:00,1.51153,1.51172,1.51145,1.51145,19800000.0
2008-03-04 22:20:00,1.51119,1.51119,1.51061,1.51061,49800002.0
2008-03-04 22:21:00,1.51028,1.51109,1.51028,1.51109,40200000.0
2008-03-04 22:22:00,1.51134,1.51141,1.51119,1.51119,44200000.0
2008-03-04 22:23:00,1.51119,1.51152,1.51119,1.51132,35100000.0
2008-03-04 22:24:00,1.51167,1.51241,1.51167,1.51241,39100000.0
2008-03-04 22:25:00,1.5124,1.51292,1.51236,1.51288,33500000.0
2008-03-04 22:26:00,1.51286,1.51336,1.51286,1.51336,32000000.0
2008-03-04 22:27:00,1.51296,1.51352,1.51296,1.5134,49400000.0
2008-03-04 22:28:00,1.51341,1.51361,1.51328,1.51353,47500000.0
2008-03-04 22:29:00,1.51363,1.51371,1.51345,1.51357,24400000.0
2008-03-04 22:30:00,1.51319,1.51319,1.51285,1.51295,33800000.0
2008-03-04 22:31:00,1.51242,1.5131,1.51242,1.51271,23000000.0
2008-03-04 22:32:00,1.51259,1.51276,1.51242,1.51242,21900000.0
2008-03-04 22:33:00,1.51239,1.51257,1.5123,1.51237,42700000.0
2008-03-04 22:34:00,1.51223,1.51225,1.51176,1.51184,76999999.0
2008-03-04 22:35:00,1.51195,1.512,1.5118,1.51186,58600001.0
2008-03-04 22:36:00,1.51188,1.51188,1.51098,1.51098,41000000.0
2008-03-04 22:37:00,1.51156,1.51184,1.51153,1.51166,39600000.0
2008-03-04 22:38:00,1.51157,1.5123,1.51157,1.51185,28600000.0
2008-03-04 22:39:00,1.51168,1.51212,1.51168,1.51207,38500000.0
2008-03-04 22:40:00,1.51212,1.51218,1.51177,1.51181,59400001.0
2008-03-04 22:41:00,1.51232,1.51285,1.51229,1.5125,24800000.0
2008-03-04 22:42:00,1.51237,1.51251,1.51214,1.51229,28600000.0
2008-03-04 22:43:00,1.51226,1.51226,1.51168,1.5119,39100000.0
2008-03-04 22:44:00,1.51186,1.51208,1.51186,1.51208,32600000.0
2008-03-04 22:45:00,1.51194,1.51194,1.51164,1.51187,22200000.0
2008-03-04 22:46:00,1.5119,1.51205,1.51183,1.51185,30500000.0
2008-03-04 22:47:00,1.51181,1.51203,1.51156,1.51156,42800001.0
2008-03-04 22:48:00,1.51129,1.51166,1.511,1.51106,35600000.0
2008-03-04 22:49:00,1.51111,1.51159,1.51097,1.51158,45100000.0
2008-03-04 22:50:00,1.51171,1.51194,1.51165,1.51181,29600000.0
2008-03-04 22:51:00,1.51205,1.51267,1.51205,1.51245,33000000.0
2008-03-04 22:52:00,1.51252,1.51252,1.51212,1.51238,30000000.0
2008-03-04 22:53:00,1.51243,1.5125,1.51218,1.51234,39200000.0
2008-03-04 22:54:00,1.51232,1.51281,1.51216,1.51281,30200000.0
2008-03-04 22:55:00,1.51321,1.51328,1.51307,1.51309,23900000.0
2008-03-04 22:56:00,1.51328,1.51328,1.51264,1.51265,30600000.0
2008-03-04 22:57:00,1.51281,1.51281,1.51252,1.51255,36800000.0
2008-03-04 22:58:00,1.51275,1.51275,1.51228,1.51228,30600000.0
2008-03-04 22:59:00,1.51248,1.513,1.51232,1.513,54000000.0
2008-03-04 23:00:00,1.5131,1.51331,1.51301,1.51301,39700000.0
2008-03-04 23:01:00,1.5133,1.51353,1.51313,1.51341,47800000.0
2008-03-04 23:02:00,1.5134,1.51341,1.51299,1.513,38000000.0
2008-03-04 23:03:00,1.51313,1.51313,1.51263,1.51263,43400000.0
2008-03-04 23:04:00,1.51275,1.513,1.51275,1.51294,29000000.0
2008-03-04 23:05:00,1.51288,1.51302,1.51275,1.51284,27600000.0
2008-03-04 23:06:00,1.51241,1.51241,1.51196,1.51225,37600000.0
2008-03-04 23:07:00,1.51221,1.51225,1.51187,1.51202,36600000.0
2008-03-04 23:08:00,1.51206,1.51206,1.51157,1.51162,41300000.0
2008-03-04 23:09:00,1.51167,1.51184,1.51166,1.51174,45800000.0
2008-03-04 23:10:00,1.51174,1.5121,1.51172,1.51199,47900000.0
2008-03-04 23:11:00,1.51199,1.51199,1.51162,1.51162,47000000.0
2008-03-04 23:12:00,1.51157,1.51181,1.51153,1.51166,23000000.0
2008-03-04 23:13:00,1.51092,1.51164,1.51092,1.51151,41800001.0
2008-03-04 23:14:00,1.51154,1.51157,1.51135,1.51157,24800000.0
2008-03-04 23:15:00,1.51187,1.51197,1.51125,1.51156,45400000.0
2008-03-04 23:16:00,1.51146,1.51161,1.51138,1.51146,18500000.0
2008-03-04 23:17:00,1.51144,1.51144,1.51118,1.51121,24800000.0
2008-03-04 23:18:00,1.51144,1.51154,1.51117,1.51144,59500000.0
2008-03-04 23:19:00,1.51139,1.51177,1.51139,1.51164,45800000.0
2008-03-04 23:20:00,1.51172,1.51172,1.51126,1.51127,28000000.0
2008-03-04 23:21:00,1.51144,1.51144,1.5111,1.5111,31400000.0
2008-03-04 23:22:00,1.51103,1.51122,1.51081,1.51103,38200000.0
2008-03-04 23:23:00,1.51081,1.51109,1.51081,1.51109,23000000.0
2008-03-04 23:24:00,1.51105,1.51121,1.51091,1.51091,24400000.0
2008-03-04 23:25:00,1.51108,1.51119,1.51097,1.51103,39000000.0
2008-03-04 23:26:00,1.51106,1.51112,1.51086,1.51106,51800000.0
2008-03-04 23:27:00,1.51086,1.51112,1.51086,1.51112,20600000.0
2008-03-04 23:28:00,1.51119,1.51143,1.5109,1.5109,57400000.0
2008-03-04 23:29:00,1.51123,1.51164,1.51107,1.5112,54400000.0
2008-03-04 23:30:00,1.51128,1.51128,1.51092,1.51113,35800000.0
2008-03-04 23:31:00,1.51128,1.51144,1.51107,1.51144,23400000.0
2008-03-04 23:32:00,1.51125,1.51154,1.51125,1.51131,35400000.0
2008-03-04 23:33:00,1.51108,1.51135,1.51108,1.51125,34400000.0
2008-03-04 23:34:00,1.51102,1.51129,1.51092,1.51129,49000000.0
2008-03-04 23:35:00,1.51132,1.51132,1.51047,1.51047,23200000.0
2008-03-04 23:36:00,1.51048,1.51057,1.51035,1.51036,19200000.0
2008-03-04 23:37:00,1.5104,1.51042,1.51032,1.51035,20400000.0
2008-03-04 23:38:00,1.51043,1.51088,1.51043,1.51088,68400001.0
2008-03-04 23:39:00,1.51091,1.51099,1.51083,1.51099,30700000.0
2008-03-04 23:40:00,1.51122,1.51122,1.511,1.51103,25400000.0
2008-03-04 23:41:00,1.51096,1.51096,1.51046,1.51046,37200000.0
2008-03-04 23:42:00,1.51108,1.51108,1.51083,1.51083,30500000.0
2008-03-04 23:43:00,1.51081,1.51092,1.51048,1.51084,36400000.0
2008-03-04 23:44:00,1.51098,1.51108,1.51088,1.51099,46500000.0
2008-03-04 23:45:00,1.51082,1.51102,1.51057,1.51092,35200000.0
2008-03-04 23:46:00,1.5112,1.5112,1.51049,1.51104,42000000.0
2008-03-04 23:47:00,1.51104,1.51123,1.5108,1.51119,52800000.0
2008-03-04 23:48:00,1.51129,1.51133,1.51107,1.51131,41000000.0
2008-03-04 23:49:00,1.51144,1.51156,1.51119,1.51138,33200000.0
2008-03-04 23:50:00,1.51124,1.51124,1.51071,1.51107,14600000.0
2008-03-04 23:51:00,1.5114,1.51145,1.51122,1.51141,54200000.0
2008-03-04 23:52:00,1.51141,1.51148,1.51091,1.51148,29400000.0
2008-03-04 23:53:00,1.51167,1.51168,1.51136,1.51168,38400000.0
2008-03-04 23:54:00,1.51159,1.51159,1.51075,1.51075,35000000.0
2008-03-04 23:55:00,1.51108,1.51143,1.51105,1.51128,32600000.0
2008-03-04 23:56:00,1.51135,1.51136,1.51101,1.5112,47200000.0
2008-03-04 23:57:00,1.51125,1.51146,1.51125,1.51146,20400000.0
2008-03-04 23:58:00,1.51149,1.51165,1.51116,1.51165,31400000.0
2008-03-04 23:59:00,1.51154,1.5116,1.5113,1.51138,48200000.0
2008-03-05 00:00:00,1.51134,1.51134,1.51087,1.51087,44800000.0
2008-03-05 00:01:00,1.51054,1.51083,1.51049,1.51083,42000000.0
2008-03-05 00:02:00,1.51088,1.51093,1.51044,1.51079,44200000.0
2008-03-05 00:03:00,1.51086,1.51127,1.51086,1.51119,27600000.0
2008-03-05 00:04:00,1.51098,1.51106,1.51088,1.51106,39200000.0
2008-03-05 00:05:00,1.51113,1.51198,1.51113,1.51198,47400001.0
2008-03-05 00:06:00,1.51198,1.51221,1.51198,1.51215,28000000.0
2008-03-05 00:07:00,1.51155,1.5119,1.51155,1.51182,29400000.0
2008-03-05 00:08:00,1.51229,1.51229,1.51175,1.51198,50900000.0
2008-03-05 00:09:00,1.5119,1.51226,1.51185,1.51226,35900000.0
2008-03-05 00:10:00,1.51238,1.5125,1.51228,1.51242,25800000.0
2008-03-05 00:11:00,1.51242,1.51242,1.51215,1.51221,30400000.0
2008-03-05 00:12:00,1.51247,1.51247,1.51219,1.5122,16800000.0
2008-03-05 00:13:00,1.51264,1.51264,1.51221,1.51229,33200000.0
2008-03-05 00:14:00,1.5122,1.51252,1.51217,1.51252,42200000.0
2008-03-05 00:15:00,1.51228,1.51246,1.51228,1.51231,23600000.0
2008-03-05 00:16:00,1.51262,1.51271,1.51249,1.51257,33000000.0
2008-03-05 00:17:00,1.51266,1.5127,1.51251,1.51258,33000000.0
2008-03-05 00:18:00,1.51273,1.51285,1.51251,1.51251,39800000.0
2008-03-05 00:19:00,1.51258,1.51258,1.51244,1.51249,52000002.0
2008-03-05 00:20:00,1.51241,1.51241,1.51202,1.51237,31000000.0
2008-03-05 00:21:00,1.51242,1.51267,1.51239,1.51245,32600000.0
2008-03-05 00:22:00,1.5124,1.51262,1.51225,1.51242,34200000.0
2008-03-05 00:23:00,1.51248,1.5126,1.51203,1.51243,30400000.0
2008-03-05 00:24:00,1.51255,1.51263,1.51241,1.51258,48300000.0
2008-03-05 00:25:00,1.51235,1.51265,1.51231,1.51262,47200000.0
2008-03-05 00:26:00,1.51265,1.51266,1.51246,1.51246,20400000.0
2008-03-05 00:27:00,1.51241,1.51241,1.51214,1.51214,29700000.0
2008-03-05 00:28:00,1.51222,1.51223,1.51187,1.51198,34200000.0
2008-03-05 00:29:00,1.51185,1.51193,1.51165,1.51193,34400000.0
2008-03-05 00:30:00,1.51173,1.51213,1.51173,1.5119,45900000.0
2008-03-05 00:31:00,1.51182,1.51192,1.51163,1.51163,28200000.0
2008-03-05 00:32:00,1.51161,1.51165,1.51143,1.51143,43900000.0
2008-03-05 00:33:00,1.51187,1.51187,1.51157,1.51171,24800000.0
2008-03-05 00:34:00,1.51191,1.512,1.51176,1.51176,26800000.0
2008-03-05 00:35:00,1.51209,1.51209,1.51189,1.51204,45400000.0
2008-03-05 00:36:00,1.51184,1.51184,1.51169,1.51177,44100000.0
2008-03-05 00:37:00,1.51184,1.51184,1.51169,1.51179,31600000.0
2008-03-05 00:38:00,1.51169,1.51173,1.51153,1.51158,29000000.0
2008-03-05 00:39:00,1.51157,1.51173,1.51146,1.51173,54800001.0
2008-03-05 00:40:00,1.51153,1.51163,1.51144,1.51156,42600000.0
2008-03-05 00:41:00,1.51149,1.51149,1.51099,1.5111,32800000.0
2008-03-05 00:42:00,1.51107,1.51136,1.51103,1.51136,33400000.0
2008-03-05 00:43:00,1.51113,1.51152,1.51085,1.51152,17000000.0
2008-03-05 00:44:00,1.51162,1.51162,1.51147,1.51157,34000000.0
2008-03-05 00:45:00,1.51157,1.51173,1.51153,1.51159,53700000.0
2008-03-05 00:46:00,1.51168,1.51195,1.51168,1.5119,28400000.0
2008-03-05 00:47:00,1.51219,1.51239,1.51213,1.51233,34800000.0
2008-03-05 00:48:00,1.51212,1.5125,1.51212,1.51232,35400000.0
2008-03-05 00:49:00,1.51235,1.51241,1.51208,1.51241,35800000.0
2008-03-05 00:50:00,1.51222,1.51251,1.5121,1.5125,28200000.0
2008-03-05 00:51:00,1.51224,1.51224,1.51184,1.51193,38600000.0
2008-03-05 00:52:00,1.51171,1.51186,1.51166,1.51186,36800000.0
2008-03-05 00:53:00,1.51166,1.5119,1.51166,1.51182,48700000.0
2008-03-05 00:54:00,1.51138,1.51179,1.51138,1.51167,41100000.0
2008-03-05 00:55:00,1.51112,1.51154,1.51112,1.51154,26200000.0
2008-03-05 00:56:00,1.51154,1.51173,1.51131,1.51136,46800000.0
2008-03-05 00:57:00,1.51131,1.5114,1.51114,1.51114,23200000.0
2008-03-05 00:58:00,1.51137,1.51142,1.51121,1.51131,37600000.0
2008-03-05 00:59:00,1.51151,1.51151,1.51128,1.51136,33400000.0
2008-03-05 01:00:00,1.51133,1.51141,1.51125,1.51125,28000000.0
2008-03-05 01:01:00,1.51121,1.51136,1.51113,1.51136,32400000.0
2008-03-05 01:02:00,1.51142,1.51152,1.51102,1.51102,37200000.0
2008-03-05 01:03:00,1.51148,1.5115,1.51121,1.5115,113800000.0
2008-03-05 01:04:00,1.51143,1.51171,1.51143,1.5117,38800000.0
2008-03-05 01:05:00,1.51181,1.51198,1.51173,1.51179,42200000.0
2008-03-05 01:06:00,1.51183,1.51212,1.51183,1.51187,32600000.0
2008-03-05 01:07:00,1.51188,1.512,1.51175,1.5119,44800000.0
2008-03-05 01:08:00,1.51228,1.51251,1.51175,1.51175,33200000.0
2008-03-05 01:09:00,1.5121,1.51214,1.51185,1.5121,17600000.0
2008-03-05 01:10:00,1.51192,1.51192,1.51148,1.51174,28900000.0
2008-03-05 01:11:00,1.51184,1.51206,1.51184,1.51184,40600000.0
2008-03-05 01:12:00,1.51156,1.5118,1.51134,1.51166,24900000.0
2008-03-05 01:13:00,1.51179,1.51224,1.51152,1.51224,43100000.0
2008-03-05 01:14:00,1.51211,1.51227,1.51194,1.51213,36300000.0
2008-03-05 01:15:00,1.51221,1.51236,1.51197,1.51226,25500000.0
2008-03-05 01:16:00,1.51223,1.51244,1.51218,1.51218,27600000.0
2008-03-05 01:17:00,1.51199,1.51199,1.51144,1.51144,30600000.0
2008-03-05 01:18:00,1.51122,1.51122,1.51074,1.51111,34700000.0
2008-03-05 01:19:00,1.51095,1.51127,1.51095,1.5112,23400000.0
2008-03-05 01:20:00,1.51136,1.51158,1.51081,1.51158,28800000.0
2008-03-05 01:21:00,1.51149,1.51177,1.51149,1.51172,42800000.0
2008-03-05 01:22:00,1.51194,1.51203,1.51179,1.51188,30600000.0
2008-03-05 01:23:00,1.5117,1.51178,1.51148,1.51148,45900000.0
2008-03-05 01:24:00,1.51182,1.5119,1.5117,1.51185,35400000.0
2008-03-05 01:25:00,1.51182,1.51191,1.51154,1.5118,50400000.0
2008-03-05 01:26:00,1.5118,1.512,1.51177,1.51196,18600000.0
2008-03-05 01:27:00,1.512,1.51211,1.51186,1.51211,22200000.0
2008-03-05 01:28:00,1.51192,1.51205,1.51137,1.51147,45000000.0
2008-03-05 01:29:00,1.51146,1.51146,1.51131,1.51136,44800000.0
2008-03-05 01:30:00,1.5115,1.5115,1.51108,1.5114,46700000.0
2008-03-05 01:31:00,1.51129,1.51146,1.51125,1.51132,37400000.0
2008-03-05 01:32:00,1.51123,1.51135,1.51114,1.51129,40400000.0
2008-03-05 01:33:00,1.51125,1.51131,1.5111,1.51126,24600000.0
2008-03-05 01:34:00,1.51097,1.51105,1.51059,1.51099,30600000.0
2008-03-05 01:35:00,1.51114,1.5116,1.51112,1.51123,30800000.0
2008-03-05 01:36:00,1.51141,1.51141,1.51105,1.51105,41700000.0
2008-03-05 01:37:00,1.51104,1.51123,1.51081,1.5112,28200000.0
2008-03-05 01:38:00,1.51138,1.51143,1.5112,1.5112,35900000.0
2008-03-05 01:39:00,1.51118,1.51149,1.51116,1.51149,41800000.0
2008-03-05 01:40:00,1.51104,1.51115,1.51097,1.51107,36100000.0
2008-03-05 01:41:00,1.51093,1.51108,1.5108,1.51091,54900000.0
2008-03-05 01:42:00,1.51105,1.51113,1.51082,1.51104,38900000.0
2008-03-05 01:43:00,1.51102,1.51119,1.51089,1.51108,37600000.0
2008-03-05 01:44:00,1.51105,1.51108,1.51076,1.51102,36100000.0
2008-03-05 01:45:00,1.51103,1.51127,1.51099,1.51117,34600000.0
2008-03-05 01:46:00,1.5112,1.51136,1.51095,1.51106,35200000.0
2008-03-05 01:47:00,1.51111,1.51126,1.51097,1.51101,34400000.0
2008-03-05 01:48:00,1.51109,1.51149,1.51073,1.51073,50500000.0
2008-03-05 01:49:00,1.51112,1.51129,1.51059,1.51107,51700000.0
2008-03-05 01:50:00,1.51107,1.51124,1.51071,1.51124,42000001.0
2008-03-05 01:51:00,1.51112,1.51112,1.51084,1.51084,29400000.0
2008-03-05 01:52:00,1.51096,1.51108,1.51077,1.51077,21000000.0
2008-03-05 01:53:00,1.51091,1.51099,1.51078,1.5109,56600000.0
2008-03-05 01:54:00,1.51089,1.51106,1.51088,1.51088,37600000.0
2008-03-05 01:55:00,1.51091,1.51116,1.51091,1.51094,19600000.0
2008-03-05 01:56:00,1.51121,1.51154,1.51121,1.51149,44100000.0
2008-03-05 01:57:00,1.51142,1.51155,1.51135,1.51145,47400000.0
2008-03-05 01:58:00,1.5114,1.5115,1.5111,1.51117,20600000.0
2008-03-05 01:59:00,1.51146,1.51154,1.51137,1.5115,71600001.0
2008-03-05 02:00:00,1.511,1.511,1.51083,1.5109,62000000.0
2008-03-05 02:01:00,1.51095,1.51095,1.5108,1.51085,55000000.0
2008-03-05 02:02:00,1.51088,1.51133,1.51088,1.51121,94700000.0
2008-03-05 02:03:00,1.51135,1.51161,1.51135,1.51148,77300000.0
2008-03-05 02:04:00,1.5115,1.51169,1.5115,1.51162,64400000.0
2008-03-05 02:05:00,1.51166,1.51166,1.51151,1.51158,142899999.0
2008-03-05 02:06:00,1.51173,1.51178,1.51141,1.51175,90000000.0
2008-03-05 02:07:00,1.51146,1.51146,1.51091,1.51108,196000000.0
2008-03-05 02:08:00,1.51096,1.51096,1.51055,1.51071,34000000.0
2008-03-05 02:09:00,1.51083,1.51091,1.51053,1.51079,157200000.0
2008-03-05 02:10:00,1.51057,1.51091,1.51026,1.51036,141600000.0
2008-03-05 02:11:00,1.51032,1.51032,1.51013,1.51013,29200000.0
2008-03-05 02:12:00,1.51011,1.51035,1.51011,1.51035,55600000.0
2008-03-05 02:13:00,1.51027,1.51028,1.51007,1.51009,27000000.0
2008-03-05 02:14:00,1.51016,1.51032,1.51001,1.51025,178699999.0
2008-03-05 02:15:00,1.51032,1.51034,1.51006,1.51023,227200001.0
2008-03-05 02:16:00,1.51014,1.51047,1.50981,1.50996,196400001.0
2008-03-05 02:17:00,1.51039,1.51072,1.51002,1.51026,218700000.0
2008-03-05 02:18:00,1.51042,1.51069,1.51007,1.51056,40000000.0
2008-03-05 02:19:00,1.51063,1.51069,1.51037,1.51046,28600000.0
2008-03-05 02:20:00,1.51064,1.51064,1.5103,1.51035,23400000.0
2008-03-05 02:21:00,1.51051,1.51104,1.51043,1.51104,53800000.0
2008-03-05 02:22:00,1.51087,1.51105,1.51087,1.51105,28200000.0
2008-03-05 02:23:00,1.51143,1.51143,1.51118,1.51118,29600000.0
2008-03-05 02:24:00,1.51111,1.51133,1.51102,1.51133,33900000.0
2008-03-05 02:25:00,1.51125,1.51126,1.51093,1.51103,116800000.0
2008-03-05 02:26:00,1.51091,1.51128,1.51086,1.51126,72300000.0
2008-03-05 02:27:00,1.5112,1.51121,1.51096,1.51101,64300000.0
2008-03-05 02:28:00,1.51095,1.51101,1.51085,1.51085,25400000.0
2008-03-05 02:29:00,1.51091,1.51091,1.51054,1.51081,57700000.0
2008-03-05 02:30:00,1.51162,1.51188,1.51152,1.51165,24900000.0
2008-03-05 02:31:00,1.51177,1.51201,1.51173,1.51188,41500000.0
2008-03-05 02:32:00,1.51218,1.51247,1.51212,1.51245,153800001.0
2008-03-05 02:33:00,1.51229,1.51246,1.51216,1.51216,160900000.0
2008-03-05 02:34:00,1.51196,1.51245,1.51196,1.5122,72600000.0
2008-03-05 02:35:00,1.51241,1.51241,1.51172,1.51179,70800000.0
2008-03-05 02:36:00,1.51222,1.51222,1.51131,1.51217,173900000.0
2008-03-05 02:37:00,1.51198,1.51206,1.51175,1.51187,96200001.0
2008-03-05 02:38:00,1.51185,1.51198,1.51183,1.5119,50800000.0
2008-03-05 02:39:00,1.5121,1.5121,1.51193,1.51204,32400000.0
2008-03-05 02:40:00,1.51226,1.51285,1.51226,1.51285,46400000.0
2008-03-05 02:41:00,1.51233,1.51238,1.51206,1.51206,33200000.0
2008-03-05 02:42:00,1.51218,1.51218,1.51206,1.51206,18400000.0
2008-03-05 02:43:00,1.51203,1.51229,1.51203,1.51229,40900000.0
2008-03-05 02:44:00,1.51209,1.51229,1.51173,1.51186,87000000.0
2008-03-05 02:45:00,1.51178,1.51207,1.51178,1.5118,48000000.0
2008-03-05 02:46:00,1.51165,1.51176,1.51154,1.51159,130700000.0
2008-03-05 02:47:00,1.51163,1.51237,1.51163,1.51206,199200000.0
2008-03-05 02:48:00,1.51194,1.51194,1.51157,1.51181,103700000.0
2008-03-05 02:49:00,1.51173,1.51217,1.51169,1.5118,59000000.0
2008-03-05 02:50:00,1.51205,1.51225,1.5118,1.51216,96900000.0
2008-03-05 02:51:00,1.51166,1.51187,1.51152,1.51164,72600000.0
2008-03-05 02:52:00,1.51155,1.51165,1.51151,1.51157,59100000.0
2008-03-05 02:53:00,1.5117,1.51191,1.51152,1.51157,36400000.0
2008-03-05 02:54:00,1.51159,1.51212,1.51146,1.51191,50000000.0
2008-03-05 02:55:00,1.51161,1.51171,1.5114,1.51163,47200000.0
2008-03-05 02:56:00,1.51112,1.51147,1.51112,1.51147,72600000.0
2008-03-05 02:57:00,1.51155,1.51155,1.51122,1.51122,51700000.0
2008-03-05 02:58:00,1.51107,1.51113,1.51101,1.51105,55800000.0
2008-03-05 02:59:00,1.51101,1.51136,1.51101,1.51136,54800000.0
2008-03-05 03:00:00,1.51148,1.51158,1.5114,1.51153,129700001.0
2008-03-05 03:01:00,1.51142,1.51142,1.51114,1.51122,57700000.0
2008-03-05 03:02:00,1.51122,1.51122,1.51109,1.51121,34000000.0
2008-03-05 03:03:00,1.51123,1.51127,1.5112,1.51127,40800000.0
2008-03-05 03:04:00,1.51135,1.51176,1.51116,1.51158,49500000.0
2008-03-05 03:05:00,1.51125,1.51133,1.5112,1.51122,55200000.0
2008-03-05 03:06:00,1.51127,1.51139,1.51121,1.51139,50400000.0
2008-03-05 03:07:00,1.51136,1.51172,1.51129,1.51167,94600000.0
2008-03-05 03:08:00,1.51169,1.51172,1.51135,1.51135,60400000.0
2008-03-05 03:09:00,1.51151,1.51168,1.5112,1.51153,48400000.0
2008-03-05 03:10:00,1.51096,1.51158,1.51096,1.51158,18400000.0
2008-03-05 03:11:00,1.51135,1.51144,1.51133,1.51144,23400000.0
2008-03-05 03:12:00,1.51148,1.51191,1.51144,1.51157,59200001.0
2008-03-05 03:13:00,1.51114,1.51149,1.51107,1.51144,29500000.0
2008-03-05 03:14:00,1.5114,1.51165,1.51115,1.51161,37200000.0
2008-03-05 03:15:00,1.51135,1.51175,1.51135,1.51165,28300000.0
2008-03-05 03:16:00,1.5116,1.51173,1.51134,1.51172,49100000.0
2008-03-05 03:17:00,1.51168,1.51168,1.51097,1.51152,50200000.0
2008-03-05 03:18:00,1.51154,1.51159,1.51127,1.51159,30700000.0
2008-03-05 03:19:00,1.51151,1.51151,1.51099,1.51121,48400000.0
2008-03-05 03:20:00,1.51101,1.51156,1.51099,1.51156,44800000.0
2008-03-05 03:21:00,1.51129,1.51129,1.51111,1.51111,27600000.0
2008-03-05 03:22:00,1.51106,1.51111,1.51098,1.51107,79600000.0
2008-03-05 03:23:00,1.51103,1.51133,1.51103,1.51124,64100000.0
2008-03-05 03:24:00,1.51133,1.5114,1.51132,1.51135,39800000.0
2008-03-05 03:25:00,1.5117,1.5117,1.51116,1.51128,38400000.0
2008-03-05 03:26:00,1.51121,1.51134,1.51117,1.5113,116800000.0
2008-03-05 03:27:00,1.51118,1.51131,1.51115,1.51124,68800000.0
2008-03-05 03:28:00,1.51132,1.51134,1.51108,1.51117,57600001.0
2008-03-05 03:29:00,1.51115,1.51117,1.5111,1.51117,50500000.0
2008-03-05 03:30:00,1.51124,1.51125,1.51103,1.51119,60100000.0
2008-03-05 03:31:00,1.51116,1.51148,1.51116,1.51148,24800000.0
2008-03-05 03:32:00,1.51126,1.51126,1.51111,1.51117,70300000.0
2008-03-05 03:33:00,1.51122,1.51131,1.51122,1.51129,30200000.0
2008-03-05 03:34:00,1.51118,1.51167,1.51118,1.51136,38800000.0
2008-03-05 03:35:00,1.51133,1.51137,1.5111,1.51122,64900000.0
2008-03-05 03:36:00,1.51139,1.51169,1.51121,1.51164,49200000.0
2008-03-05 03:37:00,1.51159,1.51164,1.51129,1.51159,50200000.0
2008-03-05 03:38:00,1.51132,1.51141,1.51122,1.51132,37300000.0
2008-03-05 03:39:00,1.51127,1.51131,1.51119,1.51121,62500000.0
2008-03-05 03:40:00,1.51119,1.51174,1.51117,1.51159,155300001.0
2008-03-05 03:41:00,1.51148,1.51165,1.51148,1.51157,49400000.0
2008-03-05 03:42:00,1.51154,1.51157,1.51144,1.51149,74800000.0
2008-03-05 03:43:00,1.51152,1.51159,1.51144,1.51144,30400000.0
2008-03-05 03:44:00,1.51138,1.51164,1.51138,1.51164,16000000.0
2008-03-05 03:45:00,1.51171,1.51191,1.51163,1.51191,37600000.0
2008-03-05 03:46:00,1.51159,1.5116,1.51142,1.51142,35200000.0
2008-03-05 03:47:00,1.51139,1.51154,1.51135,1.51135,44600000.0
2008-03-05 03:48:00,1.5116,1.51171,1.51144,1.51163,25400000.0
2008-03-05 03:49:00,1.51166,1.51166,1.51121,1.51121,47800001.0
2008-03-05 03:50:00,1.51146,1.51165,1.51124,1.51131,107200000.0
2008-03-05 03:51:00,1.51153,1.51166,1.51153,1.51157,80600000.0
2008-03-05 03:52:00,1.51161,1.51161,1.51129,1.51137,73800000.0
2008-03-05 03:53:00,1.51132,1.51139,1.51119,1.51128,51200000.0
2008-03-05 03:54:00,1.51139,1.51145,1.51134,1.51134,39200001.0
2008-03-05 03:55:00,1.51132,1.51157,1.51126,1.51157,137400001.0
2008-03-05 03:56:00,1.51145,1.5115,1.5113,1.51133,222000000.0
2008-03-05 03:57:00,1.5113,1.51141,1.51127,1.51132,171700001.0
2008-03-05 03:58:00,1.51123,1.51203,1.51106,1.51131,217800000.0
2008-03-05 03:59:00,1.51157,1.51191,1.51152,1.5116,122200000.0
2008-03-05 04:00:00,1.51152,1.5116,1.5114,1.51142,76800000.0
2008-03-05 04:01:00,1.51139,1.51165,1.51127,1.51157,165999999.0
2008-03-05 04:02:00,1.51157,1.51169,1.5113,1.5113,88000000.0
2008-03-05 04:03:00,1.51127,1.5114,1.51117,1.51117,82400000.0
2008-03-05 04:04:00,1.51125,1.5113,1.51117,1.51124,142600000.0
2008-03-05 04:05:00,1.5113,1.51192,1.51122,1.51179,162000000.0
2008-03-05 04:06:00,1.51113,1.51164,1.51109,1.51144,93400000.0
2008-03-05 04:07:00,1.51166,1.5119,1.51135,1.51135,147000000.0
2008-03-05 04:08:00,1.51144,1.51206,1.51144,1.51206,66400000.0
2008-03-05 04:09:00,1.51212,1.51215,1.5119,1.51201,15800000.0
2008-03-05 04:10:00,1.51195,1.51202,1.5117,1.5119,89900000.0
2008-03-05 04:11:00,1.51183,1.51215,1.51173,1.51195,38800000.0
2008-03-05 04:12:00,1.51188,1.51196,1.51188,1.51191,75600000.0
2008-03-05 04:13:00,1.51185,1.5119,1.51172,1.51172,55900000.0
2008-03-05 04:14:00,1.51173,1.51181,1.51168,1.51181,76100000.0
2008-03-05 04:15:00,1.51183,1.51205,1.5118,1.51196,76300000.0
2008-03-05 04:16:00,1.51203,1.51218,1.51186,1.51195,103500000.0
2008-03-05 04:17:00,1.51184,1.51185,1.51167,1.51167,51700000.0
2008-03-05 04:18:00,1.51166,1.51198,1.51166,1.51183,129600001.0
2008-03-05 04:19:00,1.51169,1.51169,1.51157,1.51169,68400000.0
2008-03-05 04:20:00,1.5115,1.51173,1.5114,1.5114,171900000.0
2008-03-05 04:21:00,1.51138,1.51149,1.51129,1.51129,51000000.0
2008-03-05 04:22:00,1.51135,1.51151,1.51135,1.51151,11200000.0
2008-03-05 04:23:00,1.51152,1.51154,1.51147,1.51147,31600000.0
2008-03-05 04:24:00,1.51157,1.51165,1.51151,1.5116,133000000.0
2008-03-05 04:25:00,1.51158,1.51219,1.5115,1.51183,206600000.0
2008-03-05 04:26:00,1.51193,1.51193,1.51163,1.51169,113600000.0
2008-03-05 04:27:00,1.51165,1.51176,1.51151,1.51155,50000000.0
2008-03-05 04:28:00,1.51145,1.5115,1.5114,1.5114,41600000.0
2008-03-05 04:29:00,1.51132,1.51175,1.51132,1.51168,57200000.0
2008-03-05 04:30:00,1.5113,1.51175,1.5113,1.51154,70200000.0
2008-03-05 04:31:00,1.51124,1.51159,1.51124,1.51152,37400000.0
2008-03-05 04:32:00,1.51158,1.51158,1.51137,1.51145,34000000.0
2008-03-05 04:33:00,1.51137,1.51145,1.51137,1.5114,35200001.0
2008-03-05 04:34:00,1.51142,1.5115,1.51137,1.5114,43800000.0
2008-03-05 04:35:00,1.51125,1.51139,1.51101,1.51109,61600001.0
2008-03-05 04:36:00,1.5109,1.51125,1.51052,1.51121,162100000.0
2008-03-05 04:37:00,1.51123,1.51156,1.51103,1.5113,107600000.0
2008-03-05 04:38:00,1.51119,1.51119,1.51106,1.51106,56100000.0
2008-03-05 04:39:00,1.51099,1.51114,1.51099,1.51102,57400000.0
2008-03-05 04:40:00,1.51102,1.51136,1.51102,1.51136,40000000.0
2008-03-05 04:41:00,1.51119,1.51147,1.51119,1.51134,50900000.0
2008-03-05 04:42:00,1.51115,1.51135,1.51115,1.51123,81200000.0
2008-03-05 04:43:00,1.51116,1.51116,1.51101,1.51103,44100000.0
2008-03-05 04:44:00,1.5111,1.51156,1.5111,1.51148,33800000.0
2008-03-05 04:45:00,1.51127,1.51127,1.51068,1.51072,45000000.0
2008-03-05 04:46:00,1.51062,1.51062,1.51022,1.51028,44600000.0
2008-03-05 04:47:00,1.51015,1.51058,1.51013,1.51048,78700000.0
2008-03-05 04:48:00,1.51035,1.51056,1.51035,1.51052,55000000.0
2008-03-05 04:49:00,1.51046,1.51076,1.51025,1.51025,89900001.0
2008-03-05 04:50:00,1.51038,1.51086,1.51038,1.51038,31800000.0
2008-03-05 04:51:00,1.51039,1.51051,1.51039,1.51051,23800000.0
2008-03-05 04:52:00,1.51053,1.51125,1.51051,1.51095,33600000.0
2008-03-05 04:53:00,1.51084,1.51122,1.51083,1.51084,44800000.0
2008-03-05 04:54:00,1.51073,1.51078,1.51064,1.51064,32800000.0
2008-03-05 04:55:00,1.51094,1.51096,1.51061,1.51092,46600000.0
2008-03-05 04:56:00,1.51057,1.51062,1.51035,1.51035,48000000.0
2008-03-05 04:57:00,1.51033,1.51077,1.51032,1.51076,33000000.0
2008-03-05 04:58:00,1.51047,1.5106,1.51045,1.51046,27900000.0
2008-03-05 04:59:00,1.51032,1.51066,1.51027,1.51028,91000000.0
2008-03-05 05:00:00,1.51027,1.51044,1.51022,1.51023,165900000.0
2008-03-05 05:01:00,1.50993,1.5103,1.50993,1.51012,39800000.0
2008-03-05 05:02:00,1.50988,1.51005,1.50972,1.50998,277300000.0
2008-03-05 05:03:00,1.50997,1.51022,1.50992,1.50999,215300000.0
2008-03-05 05:04:00,1.50993,1.51007,1.50993,1.51007,181700000.0
2008-03-05 05:05:00,1.51024,1.51024,1.50975,1.5101,194100003.0
2008-03-05 05:06:00,1.51014,1.51035,1.51011,1.51035,171800000.0
2008-03-05 05:07:00,1.5102,1.51046,1.50994,1.51022,292600002.0
2008-03-05 05:08:00,1.51032,1.51038,1.51009,1.51009,303000000.0
2008-03-05 05:09:00,1.50999,1.51026,1.50995,1.50997,209800001.0
2008-03-05 05:10:00,1.50996,1.51024,1.50995,1.51018,209800000.0
2008-03-05 05:11:00,1.51005,1.51009,1.50928,1.50928,120600000.0
2008-03-05 05:12:00,1.50925,1.50953,1.50925,1.50947,108000000.0
2008-03-05 05:13:00,1.50957,1.50982,1.50957,1.50957,163700000.0
2008-03-05 05:14:00,1.50952,1.50971,1.50952,1.50959,218700000.0
2008-03-05 05:15:00,1.5095,1.50958,1.50947,1.50952,178000000.0
2008-03-05 05:16:00,1.50949,1.50959,1.50925,1.50925,175100000.0
2008-03-05 05:17:00,1.50969,1.51055,1.50969,1.51055,124900000.0
2008-03-05 05:18:00,1.51066,1.51071,1.51045,1.51058,235100000.0
2008-03-05 05:19:00,1.51043,1.51068,1.51033,1.51046,307000000.0
2008-03-05 05:20:00,1.51041,1.51066,1.51037,1.5104,272000000.0
2008-03-05 05:21:00,1.5104,1.51076,1.51038,1.51053,324900000.0
2008-03-05 05:22:00,1.51046,1.51053,1.51038,1.51053,229400001.0
2008-03-05 05:23:00,1.5104,1.511,1.5104,1.511,138500000.0
2008-03-05 05:24:00,1.51103,1.51111,1.51097,1.51098,152800000.0
2008-03-05 05:25:00,1.51092,1.51092,1.51053,1.5108,191300000.0
2008-03-05 05:26:00,1.51089,1.51095,1.51082,1.51086,97300000.0
2008-03-05 05:27:00,1.51102,1.51102,1.51049,1.51059,195200001.0
2008-03-05 05:28:00,1.51066,1.51076,1.51041,1.51066,287400000.0
2008-03-05 05:29:00,1.51061,1.51071,1.51043,1.51046,227800000.0
2008-03-05 05:30:00,1.51054,1.51078,1.51048,1.51048,208600000.0
2008-03-05 05:31:00,1.51056,1.51081,1.51048,1.51056,80800000.0
2008-03-05 05:32:00,1.5107,1.51088,1.51065,1.51081,160800000.0
2008-03-05 05:33:00,1.51065,1.51082,1.5106,1.5106,222700000.0
2008-03-05 05:34:00,1.51056,1.5109,1.51051,1.51056,238900000.0
2008-03-05 05:35:00,1.51053,1.51086,1.51051,1.51059,327100000.0
2008-03-05 05:36:00,1.51053,1.51071,1.51049,1.51056,203000000.0
2008-03-05 05:37:00,1.51056,1.51066,1.51051,1.51056,211799999.0
2008-03-05 05:38:00,1.51046,1.51067,1.51044,1.5105,150200000.0
2008-03-05 05:39:00,1.5102,1.51043,1.51009,1.51016,150300000.0
2008-03-05 05:40:00,1.51,1.51037,1.50995,1.51006,251200002.0
2008-03-05 05:41:00,1.5103,1.5103,1.50994,1.51008,119200000.0
2008-03-05 05:42:00,1.51018,1.51019,1.51005,1.51005,241900002.0
2008-03-05 05:43:00,1.51005,1.51016,1.51001,1.51001,57200000.0
2008-03-05 05:44:00,1.51009,1.51014,1.50995,1.50995,121000000.0
2008-03-05 05:45:00,1.51011,1.51034,1.50999,1.51006,165700000.0
2008-03-05 05:46:00,1.51008,1.51023,1.51003,1.51013,182900000.0
2008-03-05 05:47:00,1.51009,1.51011,1.50976,1.50998,250900001.0
2008-03-05 05:48:00,1.50986,1.51011,1.50976,1.50994,280300002.0
2008-03-05 05:49:00,1.50991,1.51004,1.50966,1.50972,180600000.0
2008-03-05 05:50:00,1.50971,1.51006,1.50966,1.50996,292400000.0
2008-03-05 05:51:00,1.50999,1.51015,1.50994,1.50994,187700001.0
2008-03-05 05:52:00,1.50986,1.51005,1.5098,1.51005,173900001.0
2008-03-05 05:53:00,1.50995,1.51006,1.50981,1.50981,114700000.0
2008-03-05 05:54:00,1.50994,1.51012,1.50979,1.51004,181700000.0
2008-03-05 05:55:00,1.51,1.51017,1.50968,1.51,211200002.0
2008-03-05 05:56:00,1.50995,1.5102,1.50978,1.50987,90400000.0
2008-03-05 05:57:00,1.5099,1.51,1.50984,1.50987,175200001.0
2008-03-05 05:58:00,1.50983,1.50998,1.50977,1.50986,167800001.0
2008-03-05 05:59:00,1.50984,1.50987,1.50971,1.50973,92900000.0
2008-03-05 06:00:00,1.5097,1.5097,1.50956,1.50956,206200000.0
2008-03-05 06:01:00,1.50959,1.50973,1.50953,1.50956,121600000.0
2008-03-05 06:02:00,1.50954,1.50977,1.50953,1.50965,273300001.0
2008-03-05 06:03:00,1.50983,1.50994,1.50983,1.50983,22000000.0
2008-03-05 06:04:00,1.50985,1.50995,1.50983,1.50983,125300000.0
2008-03-05 06:05:00,1.50991,1.5105,1.50991,1.51034,451800000.0
2008-03-05 06:06:00,1.50991,1.51,1.50985,1.50991,84100000.0
2008-03-05 06:07:00,1.50991,1.51018,1.50974,1.50977,370500000.0
2008-03-05 06:08:00,1.50963,1.50981,1.50959,1.50981,403200000.0
2008-03-05 06:09:00,1.50975,1.51009,1.50969,1.50985,364000001.0
2008-03-05 06:10:00,1.50996,1.51013,1.50991,1.50992,335800000.0
2008-03-05 06:11:00,1.50994,1.51008,1.50987,1.51007,394100002.0
2008-03-05 06:12:00,1.51004,1.51035,1.50999,1.5102,274200001.0
2008-03-05 06:13:00,1.51009,1.51032,1.50995,1.51019,318900002.0
2008-03-05 06:14:00,1.51019,1.51019,1.50973,1.50978,383200002.0
2008-03-05 06:15:00,1.5098,1.51034,1.5098,1.51029,167600002.0
2008-03-05 06:16:00,1.51037,1.51047,1.51029,1.51037,175700000.0
2008-03-05 06:17:00,1.5103,1.51042,1.51027,1.51032,178300000.0
2008-03-05 06:18:00,1.51029,1.51049,1.51027,1.51029,232100001.0
2008-03-05 06:19:00,1.5102,1.51039,1.50997,1.51039,148000000.0
2008-03-05 06:20:00,1.51037,1.51052,1.51027,1.5103,254600000.0
2008-03-05 06:21:00,1.51042,1.5105,1.5103,1.51042,241900001.0
2008-03-05 06:22:00,1.51047,1.51087,1.51047,1.51066,304400002.0
2008-03-05 06:23:00,1.51072,1.51077,1.51057,1.5107,269200000.0
2008-03-05 06:24:00,1.51067,1.51082,1.51057,1.51067,350000002.0
2008-03-05 06:25:00,1.51041,1.51079,1.51041,1.51042,256900002.0
2008-03-05 06:26:00,1.51032,1.51056,1.51032,1.51053,350200000.0
2008-03-05 06:27:00,1.51047,1.51054,1.51039,1.51047,303600000.0
2008-03-05 06:28:00,1.5104,1.5104,1.51003,1.51034,336800001.0
2008-03-05 06:29:00,1.51034,1.51044,1.51024,1.51027,95000000.0
2008-03-05 06:30:00,1.51024,1.51046,1.51022,1.51032,275800000.0
2008-03-05 06:31:00,1.51034,1.51044,1.51024,1.51036,156700001.0
2008-03-05 06:32:00,1.51036,1.5104,1.51023,1.51023,147500001.0
2008-03-05 06:33:00,1.51034,1.51054,1.51034,1.51037,319100002.0
2008-03-05 06:34:00,1.51034,1.51049,1.51029,1.51037,176800001.0
2008-03-05 06:35:00,1.5103,1.51037,1.50996,1.51008,127800000.0
2008-03-05 06:36:00,1.51007,1.51012,1.51001,1.51001,54800000.0
2008-03-05 06:37:00,1.50998,1.51013,1.50991,1.50991,223300000.0
2008-03-05 06:38:00,1.50997,1.51017,1.5099,1.50995,134600001.0
2008-03-05 06:39:00,1.50994,1.51,1.50991,1.50991,47000000.0
2008-03-05 06:40:00,1.51001,1.51025,1.51001,1.51019,111800000.0
2008-03-05 06:41:00,1.51018,1.51037,1.5099,1.51029,162500000.0
2008-03-05 06:42:00,1.51041,1.51047,1.51024,1.51034,275900001.0
2008-03-05 06:43:00,1.51039,1.51046,1.51034,1.51041,177100000.0
2008-03-05 06:44:00,1.51034,1.51048,1.5103,1.51032,311200000.0
2008-03-05 06:45:00,1.51017,1.51017,1.50987,1.50998,274600000.0
2008-03-05 06:46:00,1.50999,1.51006,1.50992,1.50999,226500000.0
2008-03-05 06:47:00,1.50999,1.51006,1.50989,1.50996,205100000.0
2008-03-05 06:48:00,1.50997,1.51012,1.50987,1.51012,371800000.0
2008-03-05 06:49:00,1.50992,1.51024,1.50981,1.50994,269000000.0
2008-03-05 06:50:00,1.50983,1.50988,1.50968,1.50978,256300000.0
2008-03-05 06:51:00,1.50981,1.51006,1.50973,1.50974,241600000.0
2008-03-05 06:52:00,1.5098,1.50986,1.5097,1.5097,244200000.0
2008-03-05 06:53:00,1.50982,1.51,1.50974,1.50985,227500001.0
2008-03-05 06:54:00,1.50991,1.50993,1.50959,1.50971,420000001.0
2008-03-05 06:55:00,1.5097,1.50985,1.50962,1.50978,318900000.0
2008-03-05 06:56:00,1.50986,1.5099,1.50962,1.50978,262699999.0
2008-03-05 06:57:00,1.5098,1.50988,1.5098,1.50986,73100000.0
2008-03-05 06:58:00,1.5099,1.51013,1.5099,1.50997,203800000.0
2008-03-05 06:59:00,1.51006,1.51006,1.50971,1.50971,296800000.0
2008-03-05 07:00:00,1.50983,1.50988,1.50976,1.50978,127300000.0
2008-03-05 07:01:00,1.50988,1.5103,1.50988,1.5103,284200000.0
2008-03-05 07:02:00,1.51034,1.51049,1.51024,1.51034,389100001.0
2008-03-05 07:03:00,1.51039,1.51039,1.51007,1.5101,172800001.0
2008-03-05 07:04:00,1.51009,1.51046,1.51009,1.51028,342300000.0
2008-03-05 07:05:00,1.51035,1.51052,1.51033,1.51043,157300001.0
2008-03-05 07:06:00,1.51038,1.51042,1.51017,1.51035,192300000.0
2008-03-05 07:07:00,1.51029,1.51031,1.51007,1.51017,191400001.0
2008-03-05 07:08:00,1.51013,1.51021,1.50993,1.51003,233300000.0
2008-03-05 07:09:00,1.50991,1.51015,1.50991,1.51014,212200000.0
2008-03-05 07:10:00,1.51033,1.5104,1.51016,1.51016,390700000.0
2008-03-05 07:11:00,1.51005,1.51017,1.51,1.51008,348300002.0
2008-03-05 07:12:00,1.51017,1.51046,1.51014,1.51046,323400000.0
2008-03-05 07:13:00,1.51051,1.51051,1.51018,1.51023,284000001.0
2008-03-05 07:14:00,1.5102,1.5103,1.51013,1.51017,489200001.0
2008-03-05 07:15:00,1.51018,1.51058,1.51018,1.51036,239800000.0
2008-03-05 07:16:00,1.51019,1.51034,1.51019,1.51034,206300000.0
2008-03-05 07:17:00,1.51032,1.5105,1.51021,1.51028,282300000.0
2008-03-05 07:18:00,1.51034,1.51067,1.51034,1.51057,438300001.0
2008-03-05 07:19:00,1.51042,1.51058,1.51022,1.51038,307900001.0
2008-03-05 07:20:00,1.51031,1.51031,1.51,1.5101,432500001.0
2008-03-05 07:21:00,1.5102,1.51043,1.51012,1.51043,245700000.0
2008-03-05 07:22:00,1.5104,1.51059,1.51037,1.51049,319300001.0
2008-03-05 07:23:00,1.51058,1.51078,1.51045,1.51066,403800000.0
2008-03-05 07:24:00,1.51065,1.51082,1.5106,1.51062,267700000.0
2008-03-05 07:25:00,1.51062,1.51069,1.51048,1.51065,365800000.0
2008-03-05 07:26:00,1.51062,1.51077,1.51052,1.51065,255500001.0
2008-03-05 07:27:00,1.51064,1.51075,1.5105,1.51072,147600001.0
2008-03-05 07:28:00,1.51062,1.51068,1.51055,1.51064,242100000.0
2008-03-05 07:29:00,1.51037,1.51038,1.51005,1.51005,204200000.0
2008-03-05 07:30:00,1.51011,1.51041,1.51011,1.51041,512400003.0
2008-03-05 07:31:00,1.51038,1.51056,1.51036,1.51046,325200001.0
2008-03-05 07:32:00,1.51024,1.51036,1.50999,1.51,486199998.0
2008-03-05 07:33:00,1.50989,1.50996,1.50973,1.50982,386300001.0
2008-03-05 07:34:00,1.50986,1.50999,1.50978,1.5098,320400002.0
2008-03-05 07:35:00,1.50987,1.5101,1.50979,1.51003,226400000.0
2008-03-05 07:36:00,1.50991,1.50997,1.50968,1.50968,386600000.0
2008-03-05 07:37:00,1.50979,1.51008,1.50979,1.50992,171900000.0
2008-03-05 07:38:00,1.51004,1.51013,1.51,1.51002,79000000.0
2008-03-05 07:39:00,1.51002,1.51003,1.50977,1.50986,367500002.0
2008-03-05 07:40:00,1.50981,1.50998,1.5097,1.50978,363000000.0
2008-03-05 07:41:00,1.50985,1.51003,1.50975,1.50991,539500000.0
2008-03-05 07:42:00,1.51008,1.51033,1.51,1.51021,256100000.0
2008-03-05 07:43:00,1.51027,1.51043,1.51018,1.51033,206800000.0
2008-03-05 07:44:00,1.51043,1.51043,1.51007,1.51028,378400000.0
2008-03-05 07:45:00,1.51031,1.51036,1.51006,1.51006,388500001.0
2008-03-05 07:46:00,1.50986,1.51007,1.5097,1.5097,417600001.0
2008-03-05 07:47:00,1.50951,1.50984,1.50943,1.50944,616300001.0
2008-03-05 07:48:00,1.50943,1.50967,1.50938,1.50946,732800000.0
2008-03-05 07:49:00,1.50955,1.50979,1.50944,1.50968,654200000.0
2008-03-05 07:50:00,1.50985,1.50998,1.50971,1.50985,598100000.0
2008-03-05 07:51:00,1.50976,1.51003,1.50963,1.5099,531500003.0
2008-03-05 07:52:00,1.50998,1.51034,1.50991,1.51015,460700000.0
2008-03-05 07:53:00,1.51024,1.51051,1.51009,1.51032,616100002.0
2008-03-05 07:54:00,1.51035,1.51053,1.51029,1.51038,390800004.0
2008-03-05 07:55:00,1.51036,1.51059,1.51026,1.5104,377800002.0
2008-03-05 07:56:00,1.51053,1.51085,1.51044,1.51064,645600002.0
2008-03-05 07:57:00,1.51058,1.5108,1.50998,1.50998,504100000.0
2008-03-05 07:58:00,1.50994,1.51001,1.50974,1.50977,723200001.0
2008-03-05 07:59:00,1.50984,1.50995,1.50953,1.50962,456700001.0
2008-03-05 08:00:00,1.50956,1.50969,1.50944,1.50964,395300000.0
2008-03-05 08:01:00,1.50944,1.50993,1.50939,1.5095,437600000.0
2008-03-05 08:02:00,1.50941,1.50957,1.50935,1.50943,230600001.0
2008-03-05 08:03:00,1.50936,1.50951,1.50924,1.50928,460300001.0
2008-03-05 08:04:00,1.50925,1.50941,1.50914,1.50933,396500000.0
2008-03-05 08:05:00,1.50926,1.50944,1.50921,1.50944,295400001.0
2008-03-05 08:06:00,1.50958,1.50963,1.50926,1.50942,652500001.0
2008-03-05 08:07:00,1.50937,1.50964,1.50935,1.50944,500100000.0
2008-03-05 08:08:00,1.50942,1.50948,1.50923,1.50923,413300000.0
2008-03-05 08:09:00,1.50919,1.5094,1.50906,1.50919,512300002.0
2008-03-05 08:10:00,1.50922,1.5099,1.50907,1.5099,510600000.0
2008-03-05 08:11:00,1.51005,1.51011,1.50921,1.50933,208200000.0
2008-03-05 08:12:00,1.50932,1.50949,1.50924,1.50945,511400002.0
2008-03-05 08:13:00,1.50952,1.50987,1.50952,1.50979,218300001.0
2008-03-05 08:14:00,1.50985,1.50998,1.5098,1.50996,99700000.0
2008-03-05 08:15:00,1.50952,1.5097,1.50942,1.50943,279600000.0
2008-03-05 08:16:00,1.50945,1.50956,1.50938,1.50942,261200000.0
2008-03-05 08:17:00,1.50944,1.50971,1.50924,1.50971,227900000.0
2008-03-05 08:18:00,1.50979,1.50996,1.50979,1.50983,176300000.0
2008-03-05 08:19:00,1.50997,1.51002,1.50976,1.50981,289500000.0
2008-03-05 08:20:00,1.5098,1.51,1.50975,1.50982,288100000.0
2008-03-05 08:21:00,1.50971,1.50977,1.50945,1.50949,476800000.0
2008-03-05 08:22:00,1.50948,1.50971,1.50942,1.50958,363700002.0
2008-03-05 08:23:00,1.50966,1.50985,1.50956,1.50956,251700000.0
2008-03-05 08:24:00,1.50962,1.50979,1.50957,1.50978,423900001.0
2008-03-05 08:25:00,1.50983,1.51006,1.50979,1.50993,591499999.0
2008-03-05 08:26:00,1.50972,1.50982,1.50969,1.50976,364200000.0
2008-03-05 08:27:00,1.50965,1.50989,1.50965,1.5098,397100000.0
2008-03-05 08:28:00,1.50983,1.50996,1.50977,1.50993,529700000.0
2008-03-05 08:29:00,1.50983,1.50996,1.50973,1.50981,391200001.0
2008-03-05 08:30:00,1.50975,1.5099,1.50948,1.50948,453100000.0
2008-03-05 08:31:00,1.50939,1.50953,1.50927,1.50942,282200001.0
2008-03-05 08:32:00,1.5094,1.50957,1.50929,1.5094,321600002.0
2008-03-05 08:33:00,1.50925,1.50939,1.50923,1.50938,225500001.0
2008-03-05 08:34:00,1.50949,1.50955,1.50932,1.50942,664600003.0
2008-03-05 08:35:00,1.50936,1.50954,1.50931,1.50933,565000001.0
2008-03-05 08:36:00,1.50935,1.50968,1.50931,1.50954,421700002.0
2008-03-05 08:37:00,1.5098,1.51002,1.50977,1.50985,313600000.0
2008-03-05 08:38:00,1.50987,1.51019,1.50987,1.51019,348100001.0
2008-03-05 08:39:00,1.51011,1.51026,1.50988,1.51025,449300000.0
2008-03-05 08:40:00,1.51,1.51047,1.50998,1.50998,340900002.0
2008-03-05 08:41:00,1.50999,1.51022,1.50984,1.51011,524100001.0
2008-03-05 08:42:00,1.51025,1.51063,1.51017,1.51049,526000003.0
2008-03-05 08:43:00,1.5106,1.51105,1.5106,1.51085,328100000.0
2008-03-05 08:44:00,1.51092,1.51103,1.51077,1.51081,419200000.0
2008-03-05 08:45:00,1.51087,1.51114,1.51072,1.51094,601900002.0
2008-03-05 08:46:00,1.51093,1.51115,1.5108,1.51086,728600003.0
2008-03-05 08:47:00,1.51085,1.51093,1.51069,1.51086,533200000.0
2008-03-05 08:48:00,1.51074,1.51109,1.5107,1.51099,313000000.0
2008-03-05 08:49:00,1.51111,1.51191,1.51111,1.51191,515900001.0
2008-03-05 08:50:00,1.51196,1.51205,1.51154,1.51159,473400001.0
2008-03-05 08:51:00,1.51167,1.51178,1.51133,1.51168,524200002.0
2008-03-05 08:52:00,1.51179,1.51179,1.51117,1.51127,540500000.0
2008-03-05 08:53:00,1.51135,1.51177,1.5112,1.51172,547500002.0
2008-03-05 08:54:00,1.51159,1.51182,1.51142,1.51159,684200001.0
2008-03-05 08:55:00,1.51179,1.51246,1.51179,1.51246,562800001.0
2008-03-05 08:56:00,1.5127,1.51292,1.51184,1.51184,574400001.0
2008-03-05 08:57:00,1.51173,1.51195,1.51112,1.51112,482900001.0
2008-03-05 08:58:00,1.51119,1.51135,1.51088,1.51122,435400001.0
2008-03-05 08:59:00,1.51119,1.51119,1.51047,1.51047,347400001.0
2008-03-05 09:00:00,1.51038,1.5106,1.51021,1.51034,468700001.0
2008-03-05 09:01:00,1.51028,1.51061,1.50988,1.5106,440700002.0
2008-03-05 09:02:00,1.51058,1.5108,1.51052,1.51058,612900002.0
2008-03-05 09:03:00,1.51067,1.51088,1.51059,1.51067,539300000.0
2008-03-05 09:04:00,1.51066,1.51087,1.51023,1.5103,774900003.0
2008-03-05 09:05:00,1.51018,1.51065,1.5101,1.51045,533300002.0
2008-03-05 09:06:00,1.51046,1.51066,1.50993,1.51037,542100002.0
2008-03-05 09:07:00,1.51039,1.51049,1.5103,1.51038,335900002.0
2008-03-05 09:08:00,1.51045,1.51055,1.51032,1.51051,202800000.0
2008-03-05 09:09:00,1.51069,1.51081,1.51053,1.51063,294000000.0
2008-03-05 09:10:00,1.51067,1.5108,1.51042,1.51045,375200000.0
2008-03-05 09:11:00,1.51041,1.51059,1.51012,1.51017,539200000.0
2008-03-05 09:12:00,1.50964,1.50998,1.50949,1.50971,551800001.0
2008-03-05 09:13:00,1.50993,1.51039,1.50993,1.51017,515400000.0
2008-03-05 09:14:00,1.51003,1.51027,1.50987,1.51027,319700001.0
2008-03-05 09:15:00,1.51023,1.51023,1.5098,1.51015,472699999.0
2008-03-05 09:16:00,1.51016,1.51022,1.50997,1.51007,546700002.0
2008-03-05 09:17:00,1.51006,1.51018,1.50974,1.50984,581200003.0
2008-03-05 09:18:00,1.50979,1.51019,1.50979,1.51012,210800000.0
2008-03-05 09:19:00,1.5102,1.51033,1.50996,1.51001,551800001.0
2008-03-05 09:20:00,1.51,1.51003,1.50961,1.50979,266100000.0
2008-03-05 09:21:00,1.50987,1.50987,1.50962,1.5097,294500001.0
2008-03-05 09:22:00,1.50967,1.50972,1.50947,1.50952,388200001.0
2008-03-05 09:23:00,1.50933,1.50953,1.50918,1.50947,347700000.0
2008-03-05 09:24:00,1.50922,1.50922,1.50881,1.50885,336600000.0
2008-03-05 09:25:00,1.5087,1.50871,1.50819,1.50827,394600000.0
2008-03-05 09:26:00,1.50836,1.5092,1.50836,1.50881,509400001.0
2008-03-05 09:27:00,1.50865,1.50895,1.50851,1.50876,398500001.0
2008-03-05 09:28:00,1.50872,1.50911,1.50872,1.50882,471800001.0
2008-03-05 09:29:00,1.50903,1.5092,1.5088,1.50909,424300001.0
2008-03-05 09:30:00,1.50884,1.50889,1.50857,1.50859,684500002.0
2008-03-05 09:31:00,1.50855,1.50886,1.50855,1.50886,382800000.0
2008-03-05 09:32:00,1.50908,1.50925,1.50903,1.50919,382400000.0
2008-03-05 09:33:00,1.50919,1.50945,1.50905,1.50905,310300001.0
2008-03-05 09:34:00,1.50897,1.50935,1.50897,1.50925,424000000.0
2008-03-05 09:35:00,1.5092,1.50936,1.50906,1.50936,270300001.0
2008-03-05 09:36:00,1.50932,1.50932,1.50838,1.50862,399800003.0
2008-03-05 09:37:00,1.50885,1.50911,1.5088,1.5091,417700000.0
2008-03-05 09:38:00,1.50901,1.50923,1.50899,1.509,392100000.0
2008-03-05 09:39:00,1.50902,1.50919,1.50884,1.50901,416300000.0
2008-03-05 09:40:00,1.50906,1.50922,1.50875,1.50875,355300001.0
2008-03-05 09:41:00,1.50875,1.50875,1.50838,1.50851,429300000.0
2008-03-05 09:42:00,1.50847,1.50885,1.50845,1.50863,526100001.0
2008-03-05 09:43:00,1.50856,1.50906,1.50856,1.50902,278400003.0
2008-03-05 09:44:00,1.50893,1.50893,1.50826,1.50837,506700002.0
2008-03-05 09:45:00,1.50858,1.50875,1.50847,1.50859,587199999.0
2008-03-05 09:46:00,1.50852,1.50922,1.50811,1.50915,275600000.0
2008-03-05 09:47:00,1.50925,1.50936,1.50892,1.50922,368500000.0
2008-03-05 09:48:00,1.50922,1.50979,1.50898,1.50898,283400000.0
2008-03-05 09:49:00,1.50896,1.50898,1.50821,1.50825,586700000.0
2008-03-05 09:50:00,1.50831,1.50857,1.50829,1.50834,437600000.0
2008-03-05 09:51:00,1.50819,1.50864,1.50816,1.50864,544400001.0
2008-03-05 09:52:00,1.50863,1.50875,1.50856,1.50873,455200001.0
2008-03-05 09:53:00,1.50858,1.50898,1.50748,1.50786,337100001.0
2008-03-05 09:54:00,1.50803,1.50836,1.50767,1.50808,534600004.0
2008-03-05 09:55:00,1.5081,1.50852,1.5081,1.50831,575500002.0
2008-03-05 09:56:00,1.50833,1.50875,1.50833,1.50853,417300001.0
2008-03-05 09:57:00,1.50845,1.50865,1.50837,1.50847,661799999.0
2008-03-05 09:58:00,1.50848,1.50866,1.50837,1.50842,714500003.0
2008-03-05 09:59:00,1.50853,1.50858,1.50813,1.50828,684400003.0
2008-03-05 10:00:00,1.50835,1.50835,1.50801,1.50807,251100001.0
2008-03-05 10:01:00,1.50804,1.50823,1.50783,1.50808,546700000.0
2008-03-05 10:02:00,1.50808,1.50826,1.50794,1.50823,705100000.0
2008-03-05 10:03:00,1.50806,1.50831,1.50791,1.50813,467700002.0
2008-03-05 10:04:00,1.50799,1.50807,1.50758,1.50776,420500000.0
2008-03-05 10:05:00,1.50763,1.50782,1.50744,1.5077,430900000.0
2008-03-05 10:06:00,1.50757,1.50776,1.50734,1.50734,484500001.0
2008-03-05 10:07:00,1.50744,1.50749,1.50667,1.50719,552600001.0
2008-03-05 10:08:00,1.5073,1.50794,1.50723,1.5076,562399998.0
2008-03-05 10:09:00,1.50746,1.5079,1.50692,1.50735,510000003.0
2008-03-05 10:10:00,1.50729,1.5079,1.50726,1.5073,357700000.0
2008-03-05 10:11:00,1.50742,1.50809,1.50742,1.50796,344600000.0
2008-03-05 10:12:00,1.50795,1.50795,1.50719,1.50721,485600003.0
2008-03-05 10:13:00,1.50715,1.50744,1.50691,1.50722,518800002.0
2008-03-05 10:14:00,1.50712,1.50726,1.50644,1.50673,571000000.0
2008-03-05 10:15:00,1.50674,1.50682,1.50644,1.50674,383300000.0
2008-03-05 10:16:00,1.50674,1.50682,1.50654,1.50682,393600001.0
2008-03-05 10:17:00,1.50679,1.50686,1.50626,1.50632,393400001.0
2008-03-05 10:18:00,1.50618,1.50653,1.50576,1.50606,462200000.0
2008-03-05 10:19:00,1.50649,1.50695,1.50649,1.50681,326900000.0
2008-03-05 10:20:00,1.50712,1.50748,1.50679,1.50696,623400002.0
2008-03-05 10:21:00,1.50686,1.50731,1.50684,1.507,433000002.0
2008-03-05 10:22:00,1.50701,1.50773,1.50696,1.50738,356700002.0
2008-03-05 10:23:00,1.50746,1.50804,1.50746,1.50763,486000002.0
2008-03-05 10:24:00,1.5076,1.50797,1.50738,1.50764,377800000.0
2008-03-05 10:25:00,1.50779,1.50812,1.50724,1.50791,436400000.0
2008-03-05 10:26:00,1.50803,1.50827,1.50793,1.5081,577500002.0
2008-03-05 10:27:00,1.50838,1.50855,1.50803,1.50807,429400001.0
2008-03-05 10:28:00,1.50808,1.50846,1.50798,1.50846,670500003.0
2008-03-05 10:29:00,1.50845,1.50845,1.50801,1.50801,499100000.0
2008-03-05 10:30:00,1.50794,1.50823,1.50778,1.50796,689000002.0
2008-03-05 10:31:00,1.5079,1.50811,1.50762,1.50797,505900002.0
2008-03-05 10:32:00,1.50798,1.50831,1.50795,1.50795,487200001.0
2008-03-05 10:33:00,1.50812,1.50861,1.50812,1.50845,435900001.0
2008-03-05 10:34:00,1.50839,1.50844,1.50813,1.50819,375000001.0
2008-03-05 10:35:00,1.50827,1.50848,1.50816,1.50816,531900000.0
2008-03-05 10:36:00,1.50814,1.50876,1.50814,1.50854,526600001.0
2008-03-05 10:37:00,1.50833,1.50848,1.50821,1.50846,520100001.0
2008-03-05 10:38:00,1.50837,1.50839,1.50797,1.50797,457700001.0
2008-03-05 10:39:00,1.50809,1.50809,1.5075,1.50772,524200001.0
2008-03-05 10:40:00,1.50769,1.5078,1.50742,1.50776,316100001.0
2008-03-05 10:41:00,1.50781,1.50787,1.50748,1.50767,711500002.0
2008-03-05 10:42:00,1.50752,1.50757,1.5072,1.50726,388000002.0
2008-03-05 10:43:00,1.50729,1.50763,1.50695,1.50695,422200000.0
2008-03-05 10:44:00,1.50694,1.50724,1.50682,1.50702,538000002.0
2008-03-05 10:45:00,1.50699,1.50704,1.50662,1.50691,557800003.0
2008-03-05 10:46:00,1.50714,1.50734,1.507,1.50733,291600001.0
2008-03-05 10:47:00,1.50743,1.50755,1.50727,1.50744,418500002.0
2008-03-05 10:48:00,1.50751,1.50817,1.50751,1.50817,523500002.0
2008-03-05 10:49:00,1.50824,1.50839,1.50809,1.50833,346500001.0
2008-03-05 10:50:00,1.50822,1.50832,1.50759,1.50761,540900002.0
2008-03-05 10:51:00,1.50748,1.50803,1.50748,1.50785,564000002.0
2008-03-05 10:52:00,1.50784,1.50802,1.50779,1.5079,339700002.0
2008-03-05 10:53:00,1.50771,1.50783,1.5072,1.50736,383400000.0
2008-03-05 10:54:00,1.50726,1.50729,1.50671,1.50695,447700000.0
2008-03-05 10:55:00,1.50689,1.50734,1.5068,1.50716,445500002.0
2008-03-05 10:56:00,1.50722,1.50743,1.50707,1.50721,442300000.0
2008-03-05 10:57:00,1.50725,1.50734,1.50699,1.5073,357900001.0
2008-03-05 10:58:00,1.50729,1.50769,1.50699,1.50718,458400002.0
2008-03-05 10:59:00,1.50707,1.50731,1.50582,1.50594,897300002.0
2008-03-05 11:00:00,1.50595,1.50616,1.50528,1.50576,519300001.0
2008-03-05 11:01:00,1.50579,1.50631,1.50579,1.50584,494900000.0
2008-03-05 11:02:00,1.50566,1.50566,1.50495,1.50495,550300000.0
2008-03-05 11:03:00,1.50494,1.50569,1.50482,1.50534,271800002.0
2008-03-05 11:04:00,1.50506,1.50556,1.50497,1.5055,560200001.0
2008-03-05 11:05:00,1.50541,1.50566,1.50487,1.50487,480200002.0
2008-03-05 11:06:00,1.50476,1.5051,1.50476,1.505,670400002.0
2008-03-05 11:07:00,1.50485,1.50548,1.50485,1.50516,308599999.0
2008-03-05 11:08:00,1.50518,1.50625,1.50496,1.50597,367300000.0
2008-03-05 11:09:00,1.506,1.50633,1.506,1.50611,469200000.0
2008-03-05 11:10:00,1.50548,1.50625,1.50548,1.5062,430800002.0
2008-03-05 11:11:00,1.50618,1.50644,1.50594,1.50624,556600001.0
2008-03-05 11:12:00,1.50615,1.50615,1.50537,1.50554,581300001.0
2008-03-05 11:13:00,1.50559,1.50574,1.50537,1.50542,395600001.0
2008-03-05 11:14:00,1.50561,1.50631,1.50557,1.50631,476200001.0
2008-03-05 11:15:00,1.50637,1.50669,1.50606,1.50649,556900000.0
2008-03-05 11:16:00,1.50653,1.50672,1.50611,1.50611,371000000.0
2008-03-05 11:17:00,1.50591,1.50617,1.50583,1.50584,406300002.0
2008-03-05 11:18:00,1.50613,1.50658,1.50612,1.50649,359200000.0
2008-03-05 11:19:00,1.50646,1.50666,1.50626,1.50648,377400002.0
2008-03-05 11:20:00,1.50653,1.50698,1.5065,1.50664,582100001.0
2008-03-05 11:21:00,1.50654,1.50662,1.50625,1.50625,551200001.0
2008-03-05 11:22:00,1.50628,1.50671,1.50625,1.50671,653300001.0
2008-03-05 11:23:00,1.50676,1.5069,1.50659,1.50675,513800002.0
2008-03-05 11:24:00,1.50656,1.50662,1.50637,1.50644,411700002.0
2008-03-05 11:25:00,1.50641,1.50667,1.5064,1.50667,417200000.0
2008-03-05 11:26:00,1.50659,1.50675,1.50641,1.50661,586300001.0
2008-03-05 11:27:00,1.50657,1.50691,1.50648,1.50669,569000002.0
2008-03-05 11:28:00,1.50662,1.50689,1.50655,1.50655,377100001.0
2008-03-05 11:29:00,1.50669,1.50687,1.50652,1.50679,451700000.0
2008-03-05 11:30:00,1.50662,1.50668,1.50622,1.50622,414300001.0
2008-03-05 11:31:00,1.50612,1.50632,1.50597,1.50617,606100000.0
2008-03-05 11:32:00,1.50604,1.50636,1.50599,1.50624,412200001.0
2008-03-05 11:33:00,1.50612,1.50626,1.50593,1.50593,523700002.0
2008-03-05 11:34:00,1.50565,1.50587,1.50521,1.50543,680700001.0
2008-03-05 11:35:00,1.50565,1.50648,1.50565,1.506,538500002.0
2008-03-05 11:36:00,1.50606,1.50655,1.50606,1.50609,497000001.0
2008-03-05 11:37:00,1.50596,1.50628,1.50592,1.50593,508300001.0
2008-03-05 11:38:00,1.50603,1.50608,1.50582,1.50601,528300000.0
2008-03-05 11:39:00,1.50606,1.50621,1.50585,1.50588,608900001.0
2008-03-05 11:40:00,1.50603,1.50616,1.5057,1.50616,685200003.0
2008-03-05 11:41:00,1.50604,1.50634,1.50581,1.50606,688700001.0
2008-03-05 11:42:00,1.50606,1.50606,1.50555,1.50557,578800001.0
2008-03-05 11:43:00,1.50562,1.5062,1.50559,1.50605,522999999.0
2008-03-05 11:44:00,1.50603,1.50603,1.50547,1.50584,593600001.0
2008-03-05 11:45:00,1.5057,1.50593,1.50557,1.5058,517900002.0
2008-03-05 11:46:00,1.50589,1.50615,1.50571,1.50571,492400001.0
2008-03-05 11:47:00,1.50564,1.50605,1.50562,1.50594,433600000.0
2008-03-05 11:48:00,1.50585,1.50599,1.50543,1.50543,479100001.0
2008-03-05 11:49:00,1.50549,1.506,1.50547,1.50561,414100000.0
2008-03-05 11:50:00,1.5056,1.50573,1.50541,1.50569,319100000.0
2008-03-05 11:51:00,1.50533,1.50533,1.50488,1.50506,199500001.0
2008-03-05 11:52:00,1.50503,1.50514,1.50492,1.505,226800001.0
2008-03-05 11:53:00,1.50466,1.50534,1.50466,1.50534,248800000.0
2008-03-05 11:54:00,1.50543,1.50591,1.50543,1.50563,368700000.0
2008-03-05 11:55:00,1.50565,1.50565,1.50535,1.50535,438300001.0
2008-03-05 11:56:00,1.50535,1.50541,1.50498,1.50541,389500000.0
2008-03-05 11:57:00,1.50566,1.50612,1.50566,1.50576,526800000.0
2008-03-05 11:58:00,1.50582,1.50582,1.50544,1.50548,448400000.0
2008-03-05 11:59:00,1.50574,1.50621,1.50564,1.50611,417600000.0
2008-03-05 12:00:00,1.50629,1.50659,1.50606,1.50643,549300000.0
2008-03-05 12:01:00,1.50652,1.5067,1.50636,1.5066,428000001.0
2008-03-05 12:02:00,1.50675,1.5069,1.50668,1.50672,351500000.0
2008-03-05 12:03:00,1.50667,1.50667,1.50643,1.50664,329500000.0
2008-03-05 12:04:00,1.50645,1.50675,1.50642,1.50652,398200000.0
2008-03-05 12:05:00,1.5064,1.5064,1.50588,1.5061,352500001.0
2008-03-05 12:06:00,1.50599,1.50639,1.50599,1.50615,401200000.0
2008-03-05 12:07:00,1.50631,1.50666,1.50615,1.50645,301300000.0
2008-03-05 12:08:00,1.50635,1.50675,1.50632,1.50659,540600001.0
2008-03-05 12:09:00,1.50665,1.50688,1.50651,1.50651,403800002.0
2008-03-05 12:10:00,1.50645,1.50683,1.5064,1.50677,360700001.0
2008-03-05 12:11:00,1.5068,1.50697,1.50664,1.50681,191300000.0
2008-03-05 12:12:00,1.50681,1.50684,1.50659,1.5066,220900000.0
2008-03-05 12:13:00,1.50641,1.50659,1.50633,1.50653,553500000.0
2008-03-05 12:14:00,1.5066,1.5067,1.5064,1.50653,617500000.0
2008-03-05 12:15:00,1.50647,1.50691,1.50647,1.50678,305800000.0
2008-03-05 12:16:00,1.50663,1.5069,1.50663,1.50686,414000002.0
2008-03-05 12:17:00,1.5071,1.50737,1.5071,1.50733,219400000.0
2008-03-05 12:18:00,1.50745,1.50745,1.50701,1.50745,321300001.0
2008-03-05 12:19:00,1.50745,1.50747,1.50715,1.50715,445900002.0
2008-03-05 12:20:00,1.50712,1.50729,1.50704,1.50728,447000000.0
2008-03-05 12:21:00,1.50725,1.50735,1.50715,1.50733,486700002.0
2008-03-05 12:22:00,1.50729,1.50729,1.5062,1.50633,294200000.0
2008-03-05 12:23:00,1.50645,1.50657,1.50597,1.50613,394100000.0
2008-03-05 12:24:00,1.50586,1.50616,1.50562,1.50562,602500002.0
2008-03-05 12:25:00,1.50572,1.50613,1.5057,1.506,392300000.0
2008-03-05 12:26:00,1.50582,1.50602,1.50564,1.5058,436800000.0
2008-03-05 12:27:00,1.50579,1.50582,1.50549,1.50549,443200001.0
2008-03-05 12:28:00,1.50542,1.50566,1.50527,1.50541,591500003.0
2008-03-05 12:29:00,1.50541,1.50562,1.50536,1.5055,685300002.0
2008-03-05 12:30:00,1.5056,1.50583,1.50555,1.5058,613200001.0
2008-03-05 12:31:00,1.50582,1.50582,1.50539,1.50567,676000002.0
2008-03-05 12:32:00,1.50572,1.506,1.50569,1.50576,559200001.0
2008-03-05 12:33:00,1.50574,1.50587,1.50564,1.50569,590100001.0
2008-03-05 12:34:00,1.50592,1.50633,1.50587,1.5062,634900000.0
2008-03-05 12:35:00,1.50622,1.50645,1.50593,1.50645,644100002.0
2008-03-05 12:36:00,1.50628,1.50642,1.50614,1.50642,407100000.0
2008-03-05 12:37:00,1.50632,1.50641,1.50615,1.50616,627300000.0
2008-03-05 12:38:00,1.50625,1.50637,1.50594,1.50604,714400001.0
2008-03-05 12:39:00,1.5058,1.50606,1.50556,1.50572,440900000.0
2008-03-05 12:40:00,1.5057,1.50606,1.50568,1.50599,520200000.0
2008-03-05 12:41:00,1.50595,1.50625,1.50585,1.50585,241000000.0
2008-03-05 12:42:00,1.50568,1.50608,1.50568,1.50597,375300001.0
2008-03-05 12:43:00,1.50606,1.50647,1.50593,1.50618,470800001.0
2008-03-05 12:44:00,1.50603,1.50628,1.50595,1.50607,388400000.0
2008-03-05 12:45:00,1.50626,1.50661,1.50613,1.50637,414300001.0
2008-03-05 12:46:00,1.50641,1.50656,1.50631,1.50643,461300001.0
2008-03-05 12:47:00,1.5065,1.5066,1.50636,1.50641,409400001.0
2008-03-05 12:48:00,1.50639,1.50655,1.50599,1.50607,462000000.0
2008-03-05 12:49:00,1.50607,1.50635,1.50603,1.50624,446200001.0
2008-03-05 12:50:00,1.50633,1.50647,1.50585,1.50585,506200001.0
2008-03-05 12:51:00,1.50569,1.50593,1.50555,1.50555,413300001.0
2008-03-05 12:52:00,1.50545,1.50568,1.50534,1.50541,308000000.0
2008-03-05 12:53:00,1.50538,1.50558,1.50534,1.5055,257100000.0
2008-03-05 12:54:00,1.50566,1.50579,1.50554,1.50578,383000000.0
2008-03-05 12:55:00,1.5059,1.50602,1.50574,1.50587,467400004.0
2008-03-05 12:56:00,1.50595,1.50611,1.50581,1.50591,412500001.0
2008-03-05 12:57:00,1.50597,1.50615,1.50583,1.50609,551900002.0
2008-03-05 12:58:00,1.50613,1.50624,1.50605,1.5062,336000000.0
2008-03-05 12:59:00,1.50617,1.50639,1.5061,1.50626,679600001.0
2008-03-05 13:00:00,1.50622,1.50635,1.5061,1.50635,277200000.0
2008-03-05 13:01:00,1.50632,1.50638,1.50613,1.50621,316300000.0
2008-03-05 13:02:00,1.50607,1.50631,1.50601,1.50615,379900001.0
2008-03-05 13:03:00,1.5061,1.5062,1.50595,1.50611,462500002.0
2008-03-05 13:04:00,1.50602,1.50605,1.5059,1.50595,295800002.0
2008-03-05 13:05:00,1.50591,1.50605,1.50589,1.50589,174499999.0
2008-03-05 13:06:00,1.50608,1.50612,1.50583,1.50594,375500002.0
2008-03-05 13:07:00,1.50578,1.50583,1.50546,1.50565,324600000.0
2008-03-05 13:08:00,1.50574,1.50597,1.50539,1.50574,179000000.0
2008-03-05 13:09:00,1.5056,1.50609,1.50558,1.50559,274100000.0
2008-03-05 13:10:00,1.50545,1.5056,1.50532,1.50539,130300000.0
2008-03-05 13:11:00,1.50552,1.50598,1.50552,1.50571,378500000.0
2008-03-05 13:12:00,1.50574,1.5059,1.5057,1.50583,286400001.0
2008-03-05 13:13:00,1.50588,1.5059,1.50566,1.5059,305100000.0
2008-03-05 13:14:00,1.50596,1.50632,1.50595,1.506,307800001.0
2008-03-05 13:15:00,1.50595,1.50612,1.50579,1.5061,409100001.0
2008-03-05 13:16:00,1.50602,1.50602,1.50585,1.50586,114400000.0
2008-03-05 13:17:00,1.50596,1.50608,1.50588,1.50594,126100001.0
2008-03-05 13:18:00,1.50601,1.50621,1.50586,1.50594,280100000.0
2008-03-05 13:19:00,1.50581,1.50598,1.50566,1.50591,320500001.0
2008-03-05 13:20:00,1.5059,1.50591,1.50569,1.50587,176000000.0
2008-03-05 13:21:00,1.50591,1.50594,1.50586,1.50591,162200001.0
2008-03-05 13:22:00,1.50591,1.50594,1.50576,1.50591,260000000.0
2008-03-05 13:23:00,1.50572,1.50595,1.50569,1.50569,261600000.0
2008-03-05 13:24:00,1.50593,1.50617,1.50588,1.50617,222200001.0
2008-03-05 13:25:00,1.50623,1.50659,1.50623,1.50644,178700002.0
2008-03-05 13:26:00,1.50655,1.50676,1.50649,1.50661,197400000.0
2008-03-05 13:27:00,1.50614,1.5064,1.50594,1.50612,320400000.0
2008-03-05 13:28:00,1.50603,1.50621,1.50596,1.50617,500700000.0
2008-03-05 13:29:00,1.50606,1.50615,1.50583,1.50601,562000000.0
2008-03-05 13:30:00,1.50598,1.50601,1.50574,1.50591,512000000.0
2008-03-05 13:31:00,1.50591,1.50639,1.50589,1.50613,505800001.0
2008-03-05 13:32:00,1.50624,1.50626,1.50609,1.50619,253600002.0
2008-03-05 13:33:00,1.50611,1.50641,1.50573,1.50583,403000000.0
2008-03-05 13:34:00,1.50572,1.50602,1.50543,1.50587,276700001.0
2008-03-05 13:35:00,1.50595,1.50612,1.50567,1.50577,372499999.0
2008-03-05 13:36:00,1.50575,1.5059,1.50537,1.50564,482600000.0
2008-03-05 13:37:00,1.50554,1.50603,1.5054,1.50569,516400003.0
2008-03-05 13:38:00,1.50565,1.5058,1.50554,1.50557,388300001.0
2008-03-05 13:39:00,1.50556,1.50562,1.50539,1.5056,301900000.0
2008-03-05 13:40:00,1.50543,1.50563,1.50505,1.50527,438400002.0
2008-03-05 13:41:00,1.50535,1.50536,1.50513,1.50521,214600000.0
2008-03-05 13:42:00,1.50524,1.50538,1.50517,1.50518,150100000.0
2008-03-05 13:43:00,1.50494,1.50511,1.50494,1.50499,122900001.0
2008-03-05 13:44:00,1.5049,1.50492,1.50461,1.50472,303900001.0
2008-03-05 13:45:00,1.50484,1.50523,1.50471,1.50495,495000003.0
2008-03-05 13:46:00,1.50502,1.50517,1.50489,1.50506,457999999.0
2008-03-05 13:47:00,1.50508,1.5053,1.50496,1.50522,506800001.0
2008-03-05 13:48:00,1.5053,1.50565,1.50522,1.50522,198900001.0
2008-03-05 13:49:00,1.50525,1.5055,1.50525,1.5055,211900000.0
2008-03-05 13:50:00,1.50558,1.50568,1.50552,1.50562,282600001.0
2008-03-05 13:51:00,1.50564,1.50587,1.50551,1.50555,247100000.0
2008-03-05 13:52:00,1.50547,1.50574,1.50535,1.50573,408400000.0
2008-03-05 13:53:00,1.50579,1.50584,1.50555,1.50559,520900002.0
2008-03-05 13:54:00,1.50553,1.50576,1.50544,1.50557,354900001.0
2008-03-05 13:55:00,1.50557,1.50577,1.50552,1.50559,294500001.0
2008-03-05 13:56:00,1.5057,1.50582,1.50556,1.50568,465400000.0
2008-03-05 13:57:00,1.50584,1.50596,1.50568,1.50591,329100000.0
2008-03-05 13:58:00,1.50592,1.50622,1.50566,1.5057,255200000.0
2008-03-05 13:59:00,1.50563,1.50588,1.50552,1.50588,371100000.0
2008-03-05 14:00:00,1.5058,1.50596,1.50555,1.5056,271900001.0
2008-03-05 14:01:00,1.50589,1.50605,1.50579,1.50599,365800000.0
2008-03-05 14:02:00,1.50595,1.50617,1.50592,1.50592,357700000.0
2008-03-05 14:03:00,1.50584,1.50605,1.5056,1.50569,446200001.0
2008-03-05 14:04:00,1.50573,1.50604,1.50567,1.50587,401200000.0
2008-03-05 14:05:00,1.50587,1.50613,1.5057,1.50591,374200001.0
2008-03-05 14:06:00,1.50591,1.50659,1.50591,1.50656,376600000.0
2008-03-05 14:07:00,1.50667,1.50684,1.50644,1.50653,298500001.0
2008-03-05 14:08:00,1.5065,1.50692,1.5065,1.50674,392000000.0
2008-03-05 14:09:00,1.5068,1.50718,1.50672,1.50677,207800000.0
2008-03-05 14:10:00,1.50675,1.5073,1.50675,1.5071,234000000.0
2008-03-05 14:11:00,1.50717,1.50732,1.50706,1.50732,137400000.0
2008-03-05 14:12:00,1.50722,1.5076,1.50722,1.50754,283800000.0
2008-03-05 14:13:00,1.50754,1.50769,1.50745,1.50767,152600000.0
2008-03-05 14:14:00,1.50751,1.50758,1.50734,1.50745,192300001.0
2008-03-05 14:15:00,1.50752,1.50779,1.50714,1.50764,359600001.0
2008-03-05 14:16:00,1.50759,1.50775,1.50747,1.50761,205700000.0
2008-03-05 14:17:00,1.50762,1.5077,1.50728,1.50741,640400002.0
2008-03-05 14:18:00,1.50748,1.50769,1.50719,1.50753,354100002.0
2008-03-05 14:19:00,1.5075,1.50755,1.50699,1.50732,453800003.0
2008-03-05 14:20:00,1.50735,1.50741,1.50721,1.50731,177600000.0
2008-03-05 14:21:00,1.50722,1.50742,1.50718,1.5072,360500000.0
2008-03-05 14:22:00,1.50733,1.5078,1.50718,1.50767,603600001.0
2008-03-05 14:23:00,1.50778,1.50788,1.50763,1.50763,172000000.0
2008-03-05 14:24:00,1.50775,1.50784,1.50747,1.50755,455000001.0
2008-03-05 14:25:00,1.50764,1.50784,1.50756,1.50756,572000000.0
2008-03-05 14:26:00,1.50758,1.50763,1.5072,1.50735,544300000.0
2008-03-05 14:27:00,1.50748,1.50769,1.50735,1.5075,463600001.0
2008-03-05 14:28:00,1.50731,1.50753,1.5071,1.50745,27200000.0
2008-03-05 14:29:00,1.50751,1.50751,1.5072,1.50751,36200000.0
2008-03-05 14:30:00,1.50751,1.50754,1.50692,1.50754,32600000.0
2008-03-05 14:31:00,1.50729,1.50749,1.50724,1.50733,45700000.0
2008-03-05 14:32:00,1.50743,1.50748,1.50721,1.50721,22600000.0
2008-03-05 14:33:00,1.50704,1.50722,1.50688,1.507,36500000.0
2008-03-05 14:34:00,1.5071,1.50728,1.50701,1.50728,27000000.0
2008-03-05 14:35:00,1.50739,1.50739,1.50714,1.50727,44700000.0
2008-03-05 14:36:00,1.50732,1.50732,1.50675,1.50675,34600000.0
2008-03-05 14:37:00,1.50725,1.50726,1.50696,1.50719,52000000.0
2008-03-05 14:38:00,1.50726,1.50729,1.50694,1.50729,26000000.0
2008-03-05 14:39:00,1.50714,1.50738,1.50685,1.50728,27200000.0
2008-03-05 14:40:00,1.50733,1.5074,1.50717,1.50728,27200000.0
2008-03-05 14:41:00,1.50738,1.50748,1.50729,1.50739,58800000.0
2008-03-05 14:42:00,1.50723,1.50771,1.50687,1.50687,50900000.0
2008-03-05 14:43:00,1.50749,1.50768,1.50746,1.50751,39200000.0
2008-03-05 14:44:00,1.50749,1.50772,1.50727,1.50727,68000000.0
2008-03-05 14:45:00,1.50735,1.50775,1.50723,1.50756,41800000.0
2008-03-05 14:46:00,1.50766,1.50772,1.50751,1.50751,31700000.0
2008-03-05 14:47:00,1.5074,1.5077,1.50733,1.50763,34400000.0
2008-03-05 14:48:00,1.50765,1.5077,1.50745,1.5077,28800000.0
2008-03-05 14:49:00,1.50761,1.50783,1.5075,1.50765,46400000.0
2008-03-05 14:50:00,1.50754,1.50778,1.50754,1.50776,24600000.0
2008-03-05 14:51:00,1.50767,1.50767,1.5074,1.50745,39800000.0
2008-03-05 14:52:00,1.5074,1.5077,1.5074,1.5077,29200000.0
2008-03-05 14:53:00,1.50742,1.50757,1.507,1.50724,22200000.0
2008-03-05 14:54:00,1.50734,1.50738,1.50694,1.50694,45000000.0
2008-03-05 14:55:00,1.50727,1.50741,1.50708,1.50724,43500000.0
2008-03-05 14:56:00,1.50745,1.50748,1.50732,1.50745,40000000.0
2008-03-05 14:57:00,1.50745,1.50745,1.5072,1.50731,34200000.0
2008-03-05 14:58:00,1.50757,1.50788,1.50733,1.50776,37500000.0
2008-03-05 14:59:00,1.50782,1.50789,1.50757,1.50776,35700000.0
2008-03-05 15:00:00,1.50754,1.50782,1.50724,1.50724,47000000.0
2008-03-05 15:01:00,1.5077,1.50787,1.50761,1.50761,39600001.0
2008-03-05 15:02:00,1.50783,1.50792,1.50763,1.50792,26600000.0
2008-03-05 15:03:00,1.508,1.50838,1.50774,1.50798,34000000.0
2008-03-05 15:04:00,1.50801,1.50846,1.50801,1.50832,31400000.0
2008-03-05 15:05:00,1.50832,1.50851,1.50827,1.50848,23400000.0
2008-03-05 15:06:00,1.50837,1.50853,1.50782,1.50824,34400000.0
2008-03-05 15:07:00,1.50848,1.50848,1.50818,1.50835,48000000.0
2008-03-05 15:08:00,1.508,1.50815,1.50787,1.50806,45800000.0
2008-03-05 15:09:00,1.50816,1.50846,1.50816,1.50843,33800000.0
2008-03-05 15:10:00,1.50843,1.50843,1.50811,1.50811,35600000.0
2008-03-05 15:11:00,1.50816,1.50831,1.50808,1.50808,32200000.0
2008-03-05 15:12:00,1.50804,1.50832,1.50804,1.50815,25400000.0
2008-03-05 15:13:00,1.50828,1.50828,1.50818,1.50818,32200000.0
2008-03-05 15:14:00,1.50779,1.5082,1.50776,1.50793,32300000.0
2008-03-05 15:15:00,1.50794,1.50974,1.50793,1.50974,36800000.0
2008-03-05 15:16:00,1.50993,1.51012,1.50972,1.50979,31500000.0
2008-03-05 15:17:00,1.50976,1.51045,1.50965,1.51015,39100000.0
2008-03-05 15:18:00,1.51012,1.51021,1.5095,1.50985,37100000.0
2008-03-05 15:19:00,1.51003,1.51003,1.50983,1.50983,34400000.0
2008-03-05 15:20:00,1.51004,1.51029,1.50989,1.50997,24400000.0
2008-03-05 15:21:00,1.50983,1.51032,1.50972,1.51032,37000000.0
2008-03-05 15:22:00,1.51022,1.5103,1.50982,1.51004,45600000.0
2008-03-05 15:23:00,1.5103,1.51066,1.5103,1.51045,43400001.0
2008-03-05 15:24:00,1.5105,1.5105,1.51002,1.5101,26900000.0
2008-03-05 15:25:00,1.51012,1.5103,1.50996,1.50996,18000000.0
2008-03-05 15:26:00,1.51022,1.51046,1.51007,1.51025,40000000.0
2008-03-05 15:27:00,1.51027,1.51049,1.51007,1.51045,46800000.0
2008-03-05 15:28:00,1.51025,1.51034,1.5101,1.51018,31400000.0
2008-03-05 15:29:00,1.51029,1.51036,1.50998,1.51,42800000.0
2008-03-05 15:30:00,1.50993,1.51013,1.50957,1.51006,46800001.0
2008-03-05 15:31:00,1.51026,1.51038,1.50979,1.50991,32400000.0
2008-03-05 15:32:00,1.50991,1.50993,1.50921,1.50923,35000000.0
2008-03-05 15:33:00,1.50925,1.50965,1.50907,1.50965,32400000.0
2008-03-05 15:34:00,1.5097,1.51001,1.50966,1.50984,35600000.0
2008-03-05 15:35:00,1.50997,1.5101,1.50961,1.50961,39300000.0
2008-03-05 15:36:00,1.50989,1.51019,1.50979,1.5099,33000000.0
2008-03-05 15:37:00,1.51008,1.51017,1.50952,1.51004,31200000.0
2008-03-05 15:38:00,1.51013,1.511,1.51013,1.511,31400000.0
2008-03-05 15:39:00,1.51111,1.51111,1.51029,1.51029,40400000.0
2008-03-05 15:40:00,1.51032,1.51057,1.51017,1.51057,25600000.0
2008-03-05 15:41:00,1.5107,1.5107,1.50996,1.51046,56900000.0
2008-03-05 15:42:00,1.51039,1.51077,1.51039,1.5105,38700000.0
2008-03-05 15:43:00,1.51008,1.51059,1.50978,1.50995,36800000.0
2008-03-05 15:44:00,1.51029,1.5105,1.50992,1.51001,35800000.0
2008-03-05 15:45:00,1.50974,1.5099,1.50962,1.50978,35000000.0
2008-03-05 15:46:00,1.50999,1.51009,1.50975,1.50998,21800000.0
2008-03-05 15:47:00,1.51001,1.51044,1.50992,1.51036,59000001.0
2008-03-05 15:48:00,1.51036,1.51046,1.50985,1.50988,35200000.0
2008-03-05 15:49:00,1.50995,1.51018,1.50985,1.51016,44200000.0
2008-03-05 15:50:00,1.50974,1.50985,1.50964,1.50968,27000000.0
2008-03-05 15:51:00,1.50947,1.50952,1.50936,1.50938,45800000.0
2008-03-05 15:52:00,1.50937,1.50961,1.50937,1.50951,59400000.0
2008-03-05 15:53:00,1.50948,1.50988,1.50948,1.50957,38600000.0
2008-03-05 15:54:00,1.5091,1.5091,1.5086,1.50877,35200000.0
2008-03-05 15:55:00,1.50888,1.50889,1.50849,1.50849,34800000.0
2008-03-05 15:56:00,1.50819,1.50846,1.50686,1.50704,35200000.0
2008-03-05 15:57:00,1.50677,1.50708,1.50665,1.50708,33000000.0
2008-03-05 15:58:00,1.50737,1.50737,1.50681,1.50715,27600000.0
2008-03-05 15:59:00,1.50731,1.50731,1.50688,1.50688,25400000.0
2008-03-05 16:00:00,1.5069,1.50742,1.50674,1.50742,32400000.0
2008-03-05 16:01:00,1.50729,1.50799,1.50727,1.50785,45000000.0
2008-03-05 16:02:00,1.50748,1.50748,1.50667,1.50684,25200000.0
2008-03-05 16:03:00,1.50685,1.50704,1.5061,1.5061,25600000.0
2008-03-05 16:04:00,1.506,1.50642,1.50593,1.5061,33000000.0
2008-03-05 16:05:00,1.50625,1.50658,1.50625,1.50644,33200000.0
2008-03-05 16:06:00,1.50606,1.50633,1.50598,1.5061,52800001.0
2008-03-05 16:07:00,1.50601,1.50625,1.50597,1.50604,41800000.0
2008-03-05 16:08:00,1.50632,1.50648,1.50605,1.50607,52000000.0
2008-03-05 16:09:00,1.50594,1.50615,1.5058,1.50594,39500000.0
2008-03-05 16:10:00,1.50616,1.50661,1.50616,1.50651,26600000.0
2008-03-05 16:11:00,1.50628,1.50658,1.50628,1.50633,31200000.0
2008-03-05 16:12:00,1.5064,1.50684,1.50637,1.50645,33400000.0
2008-03-05 16:13:00,1.50639,1.50666,1.50622,1.50666,23400000.0
2008-03-05 16:14:00,1.50659,1.50682,1.50632,1.50682,39800000.0
2008-03-05 16:15:00,1.50659,1.50676,1.50655,1.50655,25200000.0
2008-03-05 16:16:00,1.50619,1.50631,1.50604,1.50609,33200000.0
2008-03-05 16:17:00,1.50587,1.50608,1.50578,1.50607,30400000.0
2008-03-05 16:18:00,1.50615,1.50621,1.506,1.50619,32400000.0
2008-03-05 16:19:00,1.50701,1.50701,1.50664,1.50664,18200000.0
2008-03-05 16:20:00,1.50643,1.50644,1.50603,1.50615,44800000.0
2008-03-05 16:21:00,1.50621,1.50645,1.50613,1.50645,39400000.0
2008-03-05 16:22:00,1.50648,1.50689,1.50641,1.5068,49200001.0
2008-03-05 16:23:00,1.50695,1.50695,1.50643,1.50665,53400001.0
2008-03-05 16:24:00,1.50668,1.50671,1.50654,1.50657,42600000.0
2008-03-05 16:25:00,1.50665,1.50705,1.50653,1.50687,31100000.0
2008-03-05 16:26:00,1.50714,1.50721,1.50674,1.50715,51400000.0
2008-03-05 16:27:00,1.507,1.50725,1.50663,1.50663,23700000.0
2008-03-05 16:28:00,1.50667,1.50691,1.50649,1.50653,49000001.0
2008-03-05 16:29:00,1.50692,1.50697,1.50665,1.5068,39400000.0
2008-03-05 16:30:00,1.50684,1.50694,1.50661,1.50694,45800000.0
2008-03-05 16:31:00,1.50703,1.5074,1.50703,1.50732,46300000.0
2008-03-05 16:32:00,1.50751,1.50819,1.50718,1.50819,79000002.0
2008-03-05 16:33:00,1.50835,1.50835,1.50775,1.50792,40000000.0
2008-03-05 16:34:00,1.50794,1.5083,1.50777,1.50801,55100000.0
2008-03-05 16:35:00,1.50795,1.50822,1.50795,1.50801,46200000.0
2008-03-05 16:36:00,1.50784,1.50784,1.50733,1.50757,25600000.0
2008-03-05 16:37:00,1.50754,1.50762,1.50733,1.50761,49500000.0
2008-03-05 16:38:00,1.50761,1.50778,1.50745,1.50748,37200000.0
2008-03-05 16:39:00,1.50753,1.50757,1.50719,1.50719,33000000.0
2008-03-05 16:40:00,1.50727,1.50728,1.50707,1.50728,34200000.0
2008-03-05 16:41:00,1.50739,1.50739,1.50686,1.50706,42400000.0
2008-03-05 16:42:00,1.50735,1.50751,1.50703,1.50705,37800000.0
2008-03-05 16:43:00,1.50704,1.50731,1.50704,1.50731,75700001.0
2008-03-05 16:44:00,1.50761,1.50808,1.50743,1.50808,32000000.0
2008-03-05 16:45:00,1.50802,1.50809,1.50782,1.50804,34400000.0
2008-03-05 16:46:00,1.50813,1.5086,1.50813,1.50834,68400000.0
2008-03-05 16:47:00,1.50835,1.5085,1.5082,1.50831,49300000.0
2008-03-05 16:48:00,1.50842,1.50842,1.50793,1.50808,26600000.0
2008-03-05 16:49:00,1.50832,1.50837,1.50812,1.5082,37600000.0
2008-03-05 16:50:00,1.50817,1.50818,1.50791,1.50791,49500000.0
2008-03-05 16:51:00,1.50796,1.50809,1.50787,1.50808,26400000.0
2008-03-05 16:52:00,1.50814,1.50827,1.50784,1.50809,33400000.0
2008-03-05 16:53:00,1.50829,1.50849,1.50818,1.50849,39600000.0
2008-03-05 16:54:00,1.50844,1.50866,1.50841,1.50853,42400000.0
2008-03-05 16:55:00,1.50846,1.50846,1.50791,1.50811,46000001.0
2008-03-05 16:56:00,1.50817,1.50842,1.50817,1.50838,48200000.0
2008-03-05 16:57:00,1.50862,1.50901,1.50862,1.50896,25800000.0
2008-03-05 16:58:00,1.50881,1.50901,1.50881,1.50889,45600001.0
2008-03-05 16:59:00,1.50923,1.5096,1.5088,1.50911,24800000.0
2008-03-05 17:00:00,1.50927,1.5095,1.50769,1.50769,34600000.0
2008-03-05 17:01:00,1.50705,1.50762,1.50674,1.50692,37400000.0
2008-03-05 17:02:00,1.50695,1.50702,1.50659,1.50682,35800000.0
2008-03-05 17:03:00,1.50704,1.50724,1.50681,1.50681,54600001.0
2008-03-05 17:04:00,1.50679,1.50687,1.50623,1.50623,24000000.0
2008-03-05 17:05:00,1.50593,1.50593,1.50545,1.50584,42600000.0
2008-03-05 17:06:00,1.50578,1.50617,1.50578,1.50592,29200000.0
2008-03-05 17:07:00,1.50602,1.50602,1.5055,1.5056,51000001.0
2008-03-05 17:08:00,1.50558,1.50583,1.50549,1.50565,40000000.0
2008-03-05 17:09:00,1.50537,1.50544,1.50496,1.50529,23800000.0
2008-03-05 17:10:00,1.50522,1.50537,1.50434,1.50434,38700000.0
2008-03-05 17:11:00,1.50423,1.50493,1.50408,1.50493,32200000.0
2008-03-05 17:12:00,1.50508,1.50541,1.50499,1.50541,27800000.0
2008-03-05 17:13:00,1.50533,1.50569,1.5053,1.50566,26800000.0
2008-03-05 17:14:00,1.50525,1.50586,1.50525,1.50544,39800000.0
2008-03-05 17:15:00,1.50553,1.50553,1.50511,1.50514,30200000.0
2008-03-05 17:16:00,1.50491,1.50523,1.50468,1.50468,28100000.0
2008-03-05 17:17:00,1.50432,1.50498,1.50432,1.50498,43800000.0
2008-03-05 17:18:00,1.50505,1.50536,1.5047,1.50487,45400000.0
2008-03-05 17:19:00,1.50448,1.50481,1.50448,1.50474,35800000.0
2008-03-05 17:20:00,1.50448,1.50493,1.50448,1.50451,40400000.0
2008-03-05 17:21:00,1.50496,1.50524,1.50451,1.50503,64700000.0
2008-03-05 17:22:00,1.50495,1.50635,1.50491,1.5058,49200000.0
2008-03-05 17:23:00,1.50559,1.50602,1.50559,1.50602,37200001.0
2008-03-05 17:24:00,1.50623,1.50657,1.5062,1.50637,30800000.0
2008-03-05 17:25:00,1.5065,1.50704,1.50618,1.50691,32600000.0
2008-03-05 17:26:00,1.50695,1.50714,1.50678,1.50714,24000000.0
2008-03-05 17:27:00,1.50728,1.50757,1.50719,1.50734,19400000.0
2008-03-05 17:28:00,1.50747,1.50747,1.50709,1.50713,38800000.0
2008-03-05 17:29:00,1.50711,1.50755,1.50688,1.50749,32600000.0
2008-03-05 17:30:00,1.50736,1.50781,1.507,1.50781,62500000.0
2008-03-05 17:31:00,1.50774,1.5087,1.5077,1.5081,37800000.0
2008-03-05 17:32:00,1.508,1.50846,1.50758,1.50758,42300000.0
2008-03-05 17:33:00,1.50737,1.50792,1.50737,1.5078,64800000.0
2008-03-05 17:34:00,1.50774,1.50807,1.50774,1.50799,51900000.0
2008-03-05 17:35:00,1.50784,1.50791,1.50759,1.50765,62100000.0
2008-03-05 17:36:00,1.50754,1.50787,1.50754,1.50787,47000000.0
2008-03-05 17:37:00,1.50794,1.50807,1.50743,1.50789,44500000.0
2008-03-05 17:38:00,1.50778,1.50804,1.50773,1.50773,51800000.0
2008-03-05 17:39:00,1.50823,1.50834,1.50806,1.50834,29400000.0
2008-03-05 17:40:00,1.50829,1.50845,1.50809,1.50837,45900000.0
2008-03-05 17:41:00,1.50851,1.50858,1.5083,1.5084,38600000.0
2008-03-05 17:42:00,1.50838,1.50945,1.5083,1.50926,26800000.0
2008-03-05 17:43:00,1.50916,1.51018,1.5089,1.50994,42400000.0
2008-03-05 17:44:00,1.5097,1.51062,1.50959,1.51062,34000000.0
2008-03-05 17:45:00,1.51071,1.51092,1.51053,1.51056,38300000.0
2008-03-05 17:46:00,1.5105,1.51149,1.51048,1.5111,42400000.0
2008-03-05 17:47:00,1.5111,1.5111,1.51048,1.5105,38300000.0
2008-03-05 17:48:00,1.51062,1.51065,1.5098,1.50999,37200000.0
2008-03-05 17:49:00,1.50968,1.5099,1.50924,1.50951,31300000.0
2008-03-05 17:50:00,1.50975,1.51062,1.50975,1.51062,27000000.0
2008-03-05 17:51:00,1.51051,1.51067,1.50996,1.5101,40000000.0
2008-03-05 17:52:00,1.51017,1.51074,1.51017,1.51043,29400000.0
2008-03-05 17:53:00,1.51011,1.51056,1.51011,1.51056,22600000.0
2008-03-05 17:54:00,1.51041,1.51043,1.50982,1.51028,31200000.0
2008-03-05 17:55:00,1.51006,1.51006,1.50923,1.50984,45700000.0
2008-03-05 17:56:00,1.50965,1.50986,1.50948,1.50948,25600000.0
2008-03-05 17:57:00,1.50938,1.50938,1.50884,1.50892,54200000.0
2008-03-05 17:58:00,1.50887,1.50948,1.50874,1.50944,58100001.0
2008-03-05 17:59:00,1.50939,1.51178,1.50939,1.51135,50600001.0
2008-03-05 18:00:00,1.5118,1.51218,1.51129,1.51132,36400000.0
2008-03-05 18:01:00,1.51119,1.51119,1.51043,1.51043,43800000.0
2008-03-05 18:02:00,1.5106,1.51115,1.5106,1.51086,53600000.0
2008-03-05 18:03:00,1.51086,1.51122,1.51037,1.51037,28200000.0
2008-03-05 18:04:00,1.51062,1.51107,1.51044,1.51081,50600000.0
2008-03-05 18:05:00,1.51076,1.511,1.51059,1.51071,27000000.0
2008-03-05 18:06:00,1.51043,1.51078,1.51043,1.51062,56100000.0
2008-03-05 18:07:00,1.51082,1.51086,1.51034,1.51071,60800001.0
2008-03-05 18:08:00,1.51069,1.51086,1.51033,1.51036,43400000.0
2008-03-05 18:09:00,1.51018,1.51031,1.51008,1.51008,41000000.0
2008-03-05 18:10:00,1.51013,1.51047,1.50996,1.51037,37600000.0
2008-03-05 18:11:00,1.51056,1.51058,1.51038,1.51046,63200000.0
2008-03-05 18:12:00,1.51054,1.51092,1.51028,1.51028,28400000.0
2008-03-05 18:13:00,1.51023,1.51057,1.51013,1.51037,57300000.0
2008-03-05 18:14:00,1.51012,1.51091,1.51012,1.51072,26800000.0
2008-03-05 18:15:00,1.51052,1.51097,1.51048,1.51066,32800000.0
2008-03-05 18:16:00,1.51116,1.51162,1.5111,1.51145,49400000.0
2008-03-05 18:17:00,1.5119,1.51211,1.51172,1.51182,44500000.0
2008-03-05 18:18:00,1.51211,1.5131,1.51211,1.51295,32900000.0
2008-03-05 18:19:00,1.51277,1.51295,1.51253,1.51287,28200000.0
2008-03-05 18:20:00,1.51304,1.51326,1.51278,1.51294,60700000.0
2008-03-05 18:21:00,1.51291,1.51341,1.51267,1.51298,34800000.0
2008-03-05 18:22:00,1.51285,1.51302,1.51252,1.51259,40200000.0
2008-03-05 18:23:00,1.51242,1.51262,1.51222,1.51256,29200000.0
2008-03-05 18:24:00,1.5125,1.51261,1.51225,1.51237,49300000.0
2008-03-05 18:25:00,1.51235,1.51264,1.51212,1.51264,37200000.0
2008-03-05 18:26:00,1.51263,1.51263,1.51193,1.51236,40700000.0
2008-03-05 18:27:00,1.51251,1.51256,1.51228,1.5125,36000000.0
2008-03-05 18:28:00,1.51231,1.51232,1.51205,1.51213,46800001.0
2008-03-05 18:29:00,1.51228,1.51276,1.51228,1.51233,37200000.0
2008-03-05 18:30:00,1.51244,1.51274,1.51244,1.51267,32200000.0
2008-03-05 18:31:00,1.51271,1.51277,1.51241,1.51258,30600000.0
2008-03-05 18:32:00,1.51258,1.51258,1.51221,1.5124,35600000.0
2008-03-05 18:33:00,1.51242,1.51276,1.51228,1.5125,43300000.0
2008-03-05 18:34:00,1.51262,1.51267,1.51226,1.51262,24200000.0
2008-03-05 18:35:00,1.51271,1.51273,1.51224,1.51224,41200000.0
2008-03-05 18:36:00,1.51184,1.51235,1.51182,1.51195,52700000.0
2008-03-05 18:37:00,1.51216,1.51217,1.51193,1.51202,28400000.0
2008-03-05 18:38:00,1.51213,1.51234,1.51196,1.51219,31600000.0
2008-03-05 18:39:00,1.512,1.51231,1.512,1.51231,24400000.0
2008-03-05 18:40:00,1.51238,1.51262,1.51211,1.51237,15600000.0
2008-03-05 18:41:00,1.51265,1.51298,1.51265,1.51285,32000000.0
2008-03-05 18:42:00,1.5129,1.51305,1.51267,1.51277,42000000.0
2008-03-05 18:43:00,1.51251,1.51255,1.51203,1.51216,33200000.0
2008-03-05 18:44:00,1.51226,1.51233,1.51211,1.51211,31800000.0
2008-03-05 18:45:00,1.51223,1.51223,1.51195,1.51199,35400000.0
2008-03-05 18:46:00,1.51253,1.51254,1.51235,1.51235,39200000.0
2008-03-05 18:47:00,1.51237,1.51237,1.51217,1.51217,28000000.0
2008-03-05 18:48:00,1.51196,1.51224,1.51174,1.51188,43600000.0
2008-03-05 18:49:00,1.5118,1.51184,1.51169,1.51179,25600000.0
2008-03-05 18:50:00,1.51193,1.51234,1.51193,1.51224,37800000.0
2008-03-05 18:51:00,1.51231,1.51255,1.51227,1.51247,35800000.0
2008-03-05 18:52:00,1.51231,1.51255,1.5121,1.5121,51600000.0
2008-03-05 18:53:00,1.51213,1.51225,1.51213,1.51214,33700000.0
2008-03-05 18:54:00,1.51225,1.51281,1.51216,1.51281,60799999.0
2008-03-05 18:55:00,1.51278,1.51284,1.51264,1.51281,32000000.0
2008-03-05 18:56:00,1.51253,1.51269,1.51215,1.51215,36200000.0
2008-03-05 18:57:00,1.51246,1.51262,1.51245,1.51253,41400000.0
2008-03-05 18:58:00,1.51256,1.51258,1.51236,1.51236,29000000.0
2008-03-05 18:59:00,1.51244,1.51244,1.51188,1.51223,30200000.0
2008-03-05 19:00:00,1.51218,1.51226,1.51158,1.51176,56600000.0
2008-03-05 19:01:00,1.51194,1.51194,1.51112,1.5114,49600001.0
2008-03-05 19:02:00,1.51123,1.51146,1.5111,1.51123,48500000.0
2008-03-05 19:03:00,1.51087,1.51118,1.51062,1.51065,43800000.0
2008-03-05 19:04:00,1.51081,1.51096,1.51041,1.5106,62300000.0
2008-03-05 19:05:00,1.51049,1.51072,1.51042,1.51042,36500000.0
2008-03-05 19:06:00,1.5103,1.5103,1.50972,1.51006,18000000.0
2008-03-05 19:07:00,1.50979,1.50979,1.50926,1.50962,46000000.0
2008-03-05 19:08:00,1.50941,1.51053,1.50941,1.51053,28400000.0
2008-03-05 19:09:00,1.51054,1.51058,1.50996,1.51003,52400001.0
2008-03-05 19:10:00,1.51019,1.51019,1.50936,1.50936,42200000.0
2008-03-05 19:11:00,1.50952,1.50974,1.50942,1.50962,28000000.0
2008-03-05 19:12:00,1.50896,1.5092,1.50879,1.50883,25400000.0
2008-03-05 19:13:00,1.50857,1.50923,1.50857,1.50923,51000000.0
2008-03-05 19:14:00,1.50908,1.50931,1.50902,1.50902,42100000.0
2008-03-05 19:15:00,1.50914,1.50914,1.50845,1.50845,32600000.0
2008-03-05 19:16:00,1.50824,1.50835,1.50764,1.50764,28000000.0
2008-03-05 19:17:00,1.50761,1.50804,1.50755,1.50791,34800000.0
2008-03-05 19:18:00,1.50782,1.50787,1.5076,1.5077,32600000.0
2008-03-05 19:19:00,1.50791,1.50807,1.50762,1.50794,42400000.0
2008-03-05 19:20:00,1.50793,1.5083,1.50781,1.5083,53700000.0
2008-03-05 19:21:00,1.50803,1.50821,1.50793,1.50816,25800000.0
2008-03-05 19:22:00,1.50832,1.50839,1.50757,1.50758,35200000.0
2008-03-05 19:23:00,1.50736,1.50769,1.50713,1.50756,61000000.0
2008-03-05 19:24:00,1.5075,1.50753,1.50701,1.50717,40800000.0
2008-03-05 19:25:00,1.50709,1.50724,1.50687,1.50724,24800000.0
2008-03-05 19:26:00,1.50711,1.50735,1.50687,1.50719,30200000.0
2008-03-05 19:27:00,1.50729,1.50904,1.50708,1.50897,36200000.0
2008-03-05 19:28:00,1.50889,1.50889,1.50783,1.50799,47000001.0
2008-03-05 19:29:00,1.50792,1.50825,1.50763,1.50818,27200000.0
2008-03-05 19:30:00,1.50853,1.50854,1.50792,1.50802,43800000.0
2008-03-05 19:31:00,1.5078,1.5078,1.5074,1.50743,56400000.0
2008-03-05 19:32:00,1.50728,1.50777,1.50728,1.50752,27000000.0
2008-03-05 19:33:00,1.50768,1.50817,1.50768,1.50778,64400001.0
2008-03-05 19:34:00,1.50753,1.50782,1.50753,1.50776,36300000.0
2008-03-05 19:35:00,1.50789,1.50799,1.50755,1.50786,51700000.0
2008-03-05 19:36:00,1.5076,1.50796,1.50759,1.50796,40000000.0
2008-03-05 19:37:00,1.50785,1.50823,1.50766,1.50794,23200000.0
2008-03-05 19:38:00,1.50798,1.50832,1.50758,1.50758,24600000.0
2008-03-05 19:39:00,1.50777,1.50812,1.50772,1.50812,27000000.0
2008-03-05 19:40:00,1.50803,1.50815,1.50781,1.5079,37400000.0
2008-03-05 19:41:00,1.50797,1.50812,1.50771,1.50812,26700000.0
2008-03-05 19:42:00,1.5077,1.50801,1.50768,1.50801,36400000.0
2008-03-05 19:43:00,1.50798,1.50798,1.50765,1.50765,28000000.0
2008-03-05 19:44:00,1.50747,1.50753,1.50724,1.50742,43200000.0
2008-03-05 19:45:00,1.5074,1.50745,1.50732,1.50741,41500000.0
2008-03-05 19:46:00,1.50722,1.50725,1.50676,1.50676,45600000.0
2008-03-05 19:47:00,1.50694,1.50723,1.50692,1.50712,32400000.0
2008-03-05 19:48:00,1.50713,1.50728,1.50699,1.50699,26800000.0
2008-03-05 19:49:00,1.50705,1.50748,1.50705,1.50716,43800000.0
2008-03-05 19:50:00,1.50713,1.50713,1.50673,1.50684,63900000.0
2008-03-05 19:51:00,1.5068,1.5071,1.5068,1.50701,40700000.0
2008-03-05 19:52:00,1.50717,1.5073,1.50695,1.50722,26000000.0
2008-03-05 19:53:00,1.50738,1.50738,1.50695,1.50711,57000000.0
2008-03-05 19:54:00,1.50733,1.50733,1.5071,1.5071,30800000.0
2008-03-05 19:55:00,1.50711,1.50738,1.50698,1.50698,34200000.0
2008-03-05 19:56:00,1.50691,1.50706,1.50682,1.50705,26600000.0
2008-03-05 19:57:00,1.50724,1.5074,1.50717,1.50732,48500000.0
2008-03-05 19:58:00,1.50706,1.50714,1.50695,1.50709,41200000.0
2008-03-05 19:59:00,1.50722,1.50728,1.50714,1.50714,39400001.0
2008-03-05 20:00:00,1.50723,1.50764,1.50703,1.50703,34000000.0
2008-03-05 20:01:00,1.50743,1.50744,1.50718,1.50722,36000000.0
2008-03-05 20:02:00,1.50736,1.50736,1.50708,1.50714,65200002.0
2008-03-05 20:03:00,1.50717,1.50717,1.50689,1.50701,28000000.0
2008-03-05 20:04:00,1.50711,1.50722,1.5068,1.50722,34600000.0
2008-03-05 20:05:00,1.50699,1.50733,1.50699,1.50727,48100000.0
2008-03-05 20:06:00,1.50737,1.50748,1.50727,1.50734,47700001.0
2008-03-05 20:07:00,1.50724,1.50738,1.50704,1.50728,26400000.0
2008-03-05 20:08:00,1.5073,1.50734,1.50702,1.50717,22600000.0
2008-03-05 20:09:00,1.50713,1.50721,1.50707,1.50714,21000000.0
2008-03-05 20:10:00,1.50684,1.50738,1.50684,1.5073,41200000.0
2008-03-05 20:11:00,1.50726,1.50732,1.50713,1.50722,31800000.0
2008-03-05 20:12:00,1.50734,1.50739,1.50694,1.50723,53900000.0
2008-03-05 20:13:00,1.50733,1.50754,1.50723,1.50754,24900000.0
2008-03-05 20:14:00,1.50757,1.50782,1.50713,1.50757,47400000.0
2008-03-05 20:15:00,1.50749,1.50749,1.50731,1.50739,35000000.0
2008-03-05 20:16:00,1.5075,1.50755,1.50725,1.50733,36900000.0
2008-03-05 20:17:00,1.50727,1.50733,1.50689,1.50706,48800000.0
2008-03-05 20:18:00,1.50747,1.5079,1.50726,1.50763,32800000.0
2008-03-05 20:19:00,1.50802,1.509,1.50802,1.50886,36100000.0
2008-03-05 20:20:00,1.5091,1.50921,1.50892,1.50892,29400000.0
2008-03-05 20:21:00,1.50924,1.51002,1.50924,1.51002,36600000.0
2008-03-05 20:22:00,1.50988,1.50988,1.50931,1.50931,64600000.0
2008-03-05 20:23:00,1.50929,1.5094,1.50869,1.50891,56000000.0
2008-03-05 20:24:00,1.50889,1.50898,1.50867,1.50889,15800000.0
2008-03-05 20:25:00,1.50925,1.50925,1.50887,1.50887,30000000.0
2008-03-05 20:26:00,1.5087,1.5091,1.5087,1.509,50000001.0
2008-03-05 20:27:00,1.50918,1.50918,1.50869,1.50881,44400000.0
2008-03-05 20:28:00,1.509,1.50929,1.50896,1.50896,28000000.0
2008-03-05 20:29:00,1.50918,1.50972,1.50897,1.50972,39800000.0
2008-03-05 20:30:00,1.50971,1.50975,1.50955,1.50975,41200000.0
2008-03-05 20:31:00,1.50974,1.50984,1.50943,1.50967,55600000.0
2008-03-05 20:32:00,1.50951,1.50989,1.50935,1.50989,46600001.0
2008-03-05 20:33:00,1.51007,1.51036,1.51003,1.51017,39500000.0
2008-03-05 20:34:00,1.51017,1.51028,1.50984,1.51003,40800000.0
2008-03-05 20:35:00,1.50995,1.51039,1.50994,1.51003,39000000.0
2008-03-05 20:36:00,1.51023,1.51028,1.50975,1.50994,38400000.0
2008-03-05 20:37:00,1.5098,1.50994,1.50956,1.50993,45000000.0
2008-03-05 20:38:00,1.50993,1.50993,1.50905,1.50905,26200000.0
2008-03-05 20:39:00,1.50888,1.50942,1.50876,1.50934,50800000.0
2008-03-05 20:40:00,1.50957,1.50966,1.50929,1.50931,32900000.0
2008-03-05 20:41:00,1.50942,1.50951,1.50917,1.50929,39800000.0
2008-03-05 20:42:00,1.50924,1.50948,1.50911,1.50948,73300000.0
2008-03-05 20:43:00,1.50951,1.50951,1.50919,1.50919,37500000.0
2008-03-05 20:44:00,1.5097,1.50981,1.5093,1.50981,36600000.0
2008-03-05 20:45:00,1.5097,1.50983,1.50953,1.50968,48500000.0
2008-03-05 20:46:00,1.50938,1.50954,1.50926,1.50945,45000000.0
2008-03-05 20:47:00,1.50909,1.50924,1.50825,1.50854,32200000.0
2008-03-05 20:48:00,1.5083,1.50882,1.5083,1.50874,50700000.0
2008-03-05 20:49:00,1.50871,1.50879,1.50836,1.50836,21800000.0
2008-03-05 20:50:00,1.50815,1.50844,1.50806,1.50823,42200000.0
2008-03-05 20:51:00,1.50791,1.5085,1.50791,1.50835,44200001.0
2008-03-05 20:52:00,1.50854,1.50903,1.50854,1.50894,21800000.0
2008-03-05 20:53:00,1.50881,1.50891,1.50847,1.50847,52000001.0
2008-03-05 20:54:00,1.50803,1.50852,1.50803,1.5084,57700000.0
2008-03-05 20:55:00,1.50832,1.50886,1.50808,1.50883,25600000.0
2008-03-05 20:56:00,1.50866,1.50873,1.50855,1.50859,26900000.0
2008-03-05 20:57:00,1.50836,1.50845,1.50802,1.50802,56800000.0
2008-03-05 20:58:00,1.5079,1.50803,1.50727,1.50727,26000000.0
2008-03-05 20:59:00,1.50715,1.5074,1.5071,1.50739,47900000.0
2008-03-05 21:00:00,1.50762,1.50821,1.50741,1.50821,21400000.0
2008-03-05 21:01:00,1.50879,1.50879,1.50809,1.50809,39600001.0
2008-03-05 21:02:00,1.50852,1.50916,1.50852,1.50916,65600001.0
2008-03-05 21:03:00,1.50894,1.50894,1.50802,1.50803,24200000.0
2008-03-05 21:04:00,1.50812,1.50822,1.50797,1.50821,37000000.0
2008-03-05 21:05:00,1.50805,1.5082,1.50788,1.50801,47400000.0
2008-03-05 21:06:00,1.50798,1.50803,1.50758,1.50803,39400001.0
2008-03-05 21:07:00,1.5082,1.50821,1.50796,1.50815,30800000.0
2008-03-05 21:08:00,1.50812,1.50866,1.50812,1.50866,32800000.0
2008-03-05 21:09:00,1.50857,1.50879,1.5085,1.5085,51800000.0
2008-03-05 21:10:00,1.50836,1.50844,1.50819,1.50828,28000000.0
2008-03-05 21:11:00,1.50842,1.50864,1.50818,1.50836,20600000.0
2008-03-05 21:12:00,1.50848,1.50872,1.50845,1.50849,35800000.0
2008-03-05 21:13:00,1.50821,1.50821,1.50788,1.50788,36000000.0
2008-03-05 21:14:00,1.50772,1.50802,1.50761,1.50761,36500000.0
2008-03-05 21:15:00,1.50749,1.50749,1.50719,1.50729,49400000.0
2008-03-05 21:16:00,1.50731,1.50764,1.5073,1.50734,25700000.0
2008-03-05 21:17:00,1.50711,1.5074,1.50693,1.50702,33600000.0
2008-03-05 21:18:00,1.5074,1.50757,1.50672,1.50749,41100000.0
2008-03-05 21:19:00,1.50752,1.50763,1.50741,1.50741,41000000.0
2008-03-05 21:20:00,1.50753,1.50767,1.50738,1.50738,29400000.0
2008-03-05 21:21:00,1.50732,1.50782,1.50732,1.5076,40600000.0
2008-03-05 21:22:00,1.50726,1.50782,1.50726,1.50765,42000000.0
2008-03-05 21:23:00,1.50737,1.50762,1.50713,1.50713,46800000.0
2008-03-05 21:24:00,1.50736,1.50755,1.50717,1.50725,40900000.0
2008-03-05 21:25:00,1.50721,1.50739,1.50695,1.5072,40000000.0
2008-03-05 21:26:00,1.50735,1.50757,1.50708,1.50736,55300000.0
2008-03-05 21:27:00,1.50735,1.50758,1.50717,1.50755,41200001.0
2008-03-05 21:28:00,1.50733,1.50733,1.50694,1.50709,17200000.0
2008-03-05 21:29:00,1.50714,1.50737,1.50694,1.50737,43600000.0
2008-03-05 21:30:00,1.50724,1.50762,1.50724,1.50762,28000000.0
2008-03-05 21:31:00,1.5074,1.5074,1.5072,1.50739,34200000.0
2008-03-05 21:32:00,1.50738,1.50738,1.50715,1.50716,31800001.0
2008-03-05 21:33:00,1.50722,1.50748,1.50712,1.50722,34700000.0
2008-03-05 21:34:00,1.50712,1.50719,1.50709,1.50719,42200000.0
2008-03-05 21:35:00,1.50712,1.50718,1.50683,1.50714,33000000.0
2008-03-05 21:36:00,1.50717,1.50717,1.50676,1.50717,35000000.0
2008-03-05 21:37:00,1.50712,1.50712,1.50677,1.50681,39800000.0
2008-03-05 21:38:00,1.50676,1.50679,1.50661,1.50679,22100000.0
2008-03-05 21:39:00,1.5067,1.50715,1.5067,1.50713,31800000.0
2008-03-05 21:40:00,1.50708,1.50733,1.50708,1.50733,25600000.0
2008-03-05 21:41:00,1.50733,1.50739,1.50709,1.50711,93699998.0
2008-03-05 21:42:00,1.50711,1.50716,1.50661,1.50661,31800000.0
2008-03-05 21:43:00,1.50676,1.50686,1.50671,1.50681,28000000.0
2008-03-05 21:44:00,1.50676,1.50714,1.50665,1.50692,34400000.0
2008-03-05 21:45:00,1.5068,1.5068,1.50635,1.5066,43900000.0
2008-03-05 21:46:00,1.5064,1.5064,1.50596,1.50622,50500000.0
2008-03-05 21:47:00,1.50625,1.50643,1.50625,1.50626,32500000.0
2008-03-05 21:48:00,1.50621,1.50655,1.50621,1.50625,48800000.0
2008-03-05 21:49:00,1.50628,1.50636,1.50619,1.50631,19400000.0
2008-03-05 21:50:00,1.50617,1.5063,1.50615,1.50623,23600000.0
2008-03-05 21:51:00,1.50613,1.5063,1.50585,1.50585,47000000.0
2008-03-05 21:52:00,1.50587,1.50641,1.50587,1.5064,42900000.0
2008-03-05 21:53:00,1.50644,1.50681,1.50644,1.50655,75500000.0
2008-03-05 21:54:00,1.50631,1.50647,1.50564,1.50573,45700000.0
2008-03-05 21:55:00,1.50533,1.50551,1.50483,1.50487,47600000.0
2008-03-05 21:56:00,1.50503,1.50525,1.50495,1.50513,48600000.0
2008-03-05 21:57:00,1.50544,1.50549,1.50481,1.50534,45500000.0
2008-03-05 21:58:00,1.50564,1.50573,1.50552,1.50552,21800000.0
2008-03-05 21:59:00,1.50538,1.50551,1.50474,1.50474,48400000.0
2008-03-05 22:00:00,1.50507,1.50551,1.50475,1.50475,39800000.0
2008-03-05 22:01:00,1.50433,1.50466,1.50411,1.50411,43400000.0
2008-03-05 22:02:00,1.50388,1.50389,1.50344,1.50348,30700000.0
2008-03-05 22:03:00,1.50375,1.50393,1.50357,1.50393,38700000.0
2008-03-05 22:04:00,1.504,1.50402,1.50378,1.50378,28200000.0
2008-03-05 22:05:00,1.50399,1.50416,1.50377,1.50393,32700000.0
2008-03-05 22:06:00,1.50393,1.50393,1.50203,1.50203,92500000.0
2008-03-05 22:07:00,1.50225,1.50247,1.50192,1.50214,41200000.0
2008-03-05 22:08:00,1.50187,1.5029,1.50187,1.50274,37100000.0
2008-03-05 22:09:00,1.5023,1.50262,1.50176,1.50246,35400000.0
2008-03-05 22:10:00,1.50247,1.50257,1.50219,1.5023,46900000.0
2008-03-05 22:11:00,1.50215,1.50228,1.50178,1.50178,24400000.0
2008-03-05 22:12:00,1.50212,1.50247,1.50194,1.50219,44400000.0
2008-03-05 22:13:00,1.50228,1.50293,1.50228,1.50293,28800000.0
2008-03-05 22:14:00,1.50292,1.50295,1.50247,1.50247,43500000.0
2008-03-05 22:15:00,1.50282,1.50325,1.50281,1.50314,37300000.0
2008-03-05 22:16:00,1.50314,1.50366,1.50314,1.50341,28000000.0
2008-03-05 22:17:00,1.50364,1.50376,1.50342,1.50363,29400000.0
2008-03-05 22:18:00,1.50383,1.50394,1.50354,1.50389,95100000.0
2008-03-05 22:19:00,1.50384,1.50393,1.50355,1.50355,29400000.0
2008-03-05 22:20:00,1.50327,1.5035,1.50309,1.50328,45200000.0
2008-03-05 22:21:00,1.50331,1.50407,1.50329,1.50387,20200000.0
2008-03-05 22:22:00,1.50364,1.50377,1.50352,1.50377,37500000.0
2008-03-05 22:23:00,1.50386,1.50417,1.50386,1.50389,39800000.0
2008-03-05 22:24:00,1.50409,1.50409,1.50381,1.50404,33500000.0
2008-03-05 22:25:00,1.50412,1.50471,1.50412,1.50461,30400000.0
2008-03-05 22:26:00,1.50352,1.50352,1.50332,1.50346,33800001.0
2008-03-05 22:27:00,1.50296,1.5034,1.50296,1.50321,29000000.0
2008-03-05 22:28:00,1.5029,1.5029,1.50195,1.50195,27600000.0
2008-03-05 22:29:00,1.50217,1.50256,1.50191,1.50204,18200000.0
2008-03-05 22:30:00,1.50215,1.50238,1.50207,1.50207,43000000.0
2008-03-05 22:31:00,1.5015,1.50258,1.5015,1.50258,25800000.0
2008-03-05 22:32:00,1.50253,1.5026,1.50239,1.50253,57000000.0
2008-03-05 22:33:00,1.50255,1.50263,1.50235,1.50238,48200000.0
2008-03-05 22:34:00,1.50228,1.5025,1.50213,1.50233,44100000.0
2008-03-05 22:35:00,1.50252,1.50262,1.50241,1.50241,41200000.0
2008-03-05 22:36:00,1.50252,1.5028,1.50216,1.50216,43400000.0
2008-03-05 22:37:00,1.50286,1.50355,1.50286,1.50355,45800000.0
2008-03-05 22:38:00,1.50268,1.50327,1.50268,1.50293,28000000.0
2008-03-05 22:39:00,1.50278,1.50288,1.50249,1.50267,27600000.0
2008-03-05 22:40:00,1.50289,1.50297,1.50254,1.50254,38200000.0
2008-03-05 22:41:00,1.50277,1.503,1.50277,1.50299,37600000.0
2008-03-05 22:42:00,1.50296,1.50304,1.50274,1.50276,30600000.0
2008-03-05 22:43:00,1.50291,1.50299,1.50279,1.50284,32800000.0
2008-03-05 22:44:00,1.5031,1.50349,1.5031,1.50349,25200000.0
2008-03-05 22:45:00,1.50347,1.50391,1.50347,1.50391,29200000.0
2008-03-05 22:46:00,1.50371,1.50388,1.50369,1.50369,24600000.0
2008-03-05 22:47:00,1.50378,1.50389,1.50367,1.50376,40900000.0
2008-03-05 22:48:00,1.50351,1.50408,1.50351,1.50384,48500000.0
2008-03-05 22:49:00,1.50369,1.50403,1.50361,1.50385,37400000.0
2008-03-05 22:50:00,1.50374,1.50393,1.50358,1.50384,49100000.0
2008-03-05 22:51:00,1.50368,1.50368,1.50324,1.50324,32500000.0
2008-03-05 22:52:00,1.50336,1.50363,1.50332,1.50362,30000000.0
2008-03-05 22:53:00,1.50368,1.50374,1.50329,1.50348,29400000.0
2008-03-05 22:54:00,1.5036,1.50376,1.50354,1.50357,30300000.0
2008-03-05 22:55:00,1.50392,1.50405,1.50383,1.5039,25600000.0
2008-03-05 22:56:00,1.50414,1.50414,1.50379,1.50381,32600000.0
2008-03-05 22:57:00,1.50396,1.50413,1.50382,1.50382,60600000.0
2008-03-05 22:58:00,1.50413,1.50414,1.50401,1.50401,40900000.0
2008-03-05 22:59:00,1.50424,1.50461,1.50415,1.50457,41400000.0
2008-03-05 23:00:00,1.50445,1.50445,1.50418,1.50418,23200000.0
2008-03-05 23:01:00,1.50445,1.50445,1.50407,1.50428,37400000.0
2008-03-05 23:02:00,1.50445,1.50445,1.50417,1.50421,51600000.0
2008-03-05 23:03:00,1.50422,1.50422,1.50377,1.50377,41500000.0
2008-03-05 23:04:00,1.50378,1.50393,1.50377,1.50393,32800000.0
2008-03-05 23:05:00,1.50392,1.50433,1.50392,1.50433,32800000.0
2008-03-05 23:06:00,1.50424,1.50452,1.50424,1.50428,27600000.0
2008-03-05 23:07:00,1.50419,1.50424,1.50404,1.50417,18800000.0
2008-03-05 23:08:00,1.50425,1.50425,1.50375,1.50383,38600000.0
2008-03-05 23:09:00,1.50388,1.50406,1.50377,1.50398,16600000.0
2008-03-05 23:10:00,1.50399,1.50427,1.50378,1.50388,38200000.0
2008-03-05 23:11:00,1.50397,1.50404,1.50378,1.50378,53900000.0
2008-03-05 23:12:00,1.50388,1.50407,1.50388,1.50392,74300000.0
2008-03-05 23:13:00,1.50349,1.50419,1.50349,1.50384,44600001.0
2008-03-05 23:14:00,1.50387,1.50395,1.50363,1.50395,19400000.0
2008-03-05 23:15:00,1.50404,1.5042,1.50355,1.50408,42800000.0
2008-03-05 23:16:00,1.50413,1.50424,1.50398,1.50398,34200000.0
2008-03-05 23:17:00,1.504,1.50409,1.50392,1.50392,38600000.0
2008-03-05 23:18:00,1.50409,1.5044,1.504,1.50411,49600000.0
2008-03-05 23:19:00,1.504,1.50426,1.50384,1.50384,45000000.0
2008-03-05 23:20:00,1.504,1.504,1.50347,1.50365,50600000.0
2008-03-05 23:21:00,1.50385,1.50385,1.5036,1.5036,37600000.0
2008-03-05 23:22:00,1.50363,1.50394,1.5035,1.50375,44400000.0
2008-03-05 23:23:00,1.5037,1.50385,1.5037,1.50385,54100000.0
2008-03-05 23:24:00,1.5038,1.504,1.50372,1.50372,80900000.0
2008-03-05 23:25:00,1.50389,1.50408,1.50389,1.50393,39900000.0
2008-03-05 23:26:00,1.50411,1.50426,1.50386,1.50426,29300000.0
2008-03-05 23:27:00,1.5042,1.50455,1.5042,1.50455,35400000.0
2008-03-05 23:28:00,1.50449,1.50459,1.50377,1.50377,57400000.0
2008-03-05 23:29:00,1.50403,1.50434,1.50375,1.50415,44200000.0
2008-03-05 23:30:00,1.50421,1.50421,1.50338,1.50345,48600000.0
2008-03-05 23:31:00,1.50336,1.50341,1.50307,1.50341,26000000.0
2008-03-05 23:32:00,1.50305,1.50316,1.50296,1.50311,30400000.0
2008-03-05 23:33:00,1.50283,1.50297,1.50248,1.50248,42400000.0
2008-03-05 23:34:00,1.5023,1.50257,1.5023,1.50253,60900000.0
2008-03-05 23:35:00,1.5025,1.50266,1.5025,1.5026,28600000.0
2008-03-05 23:36:00,1.50275,1.50278,1.50265,1.50265,23200000.0
2008-03-05 23:37:00,1.50273,1.50275,1.50265,1.50268,42200000.0
2008-03-05 23:38:00,1.5027,1.50278,1.50256,1.50268,47400000.0
2008-03-05 23:39:00,1.50223,1.50257,1.50223,1.5025,37600000.0
2008-03-05 23:40:00,1.50275,1.50275,1.50257,1.50257,35600000.0
2008-03-05 23:41:00,1.50254,1.50257,1.50199,1.50199,36900000.0
2008-03-05 23:42:00,1.50263,1.50273,1.5025,1.50261,21800000.0
2008-03-05 23:43:00,1.50269,1.50277,1.50226,1.50271,35200000.0
2008-03-05 23:44:00,1.50269,1.50274,1.50246,1.50251,35200000.0
2008-03-05 23:45:00,1.50241,1.50269,1.50226,1.50257,44300000.0
2008-03-05 23:46:00,1.50269,1.50269,1.50202,1.50251,26800000.0
2008-03-05 23:47:00,1.50249,1.50249,1.50224,1.50236,39400000.0
2008-03-05 23:48:00,1.50238,1.50241,1.50214,1.50214,35800000.0
2008-03-05 23:49:00,1.50226,1.50226,1.50183,1.50204,37100000.0
2008-03-05 23:50:00,1.50207,1.50217,1.50182,1.50202,33200000.0
2008-03-05 23:51:00,1.50228,1.5023,1.50194,1.50209,41200000.0
2008-03-05 23:52:00,1.50217,1.50224,1.50188,1.50219,24600000.0
2008-03-05 23:53:00,1.50225,1.50225,1.50187,1.50204,32500000.0
2008-03-05 23:54:00,1.50215,1.50232,1.50148,1.50148,33000000.0
2008-03-05 23:55:00,1.50193,1.50208,1.50193,1.50202,24400000.0
2008-03-05 23:56:00,1.50198,1.50198,1.50161,1.50177,53900000.0
2008-03-05 23:57:00,1.50185,1.50208,1.50185,1.50208,34000000.0
2008-03-05 23:58:00,1.502,1.50223,1.50164,1.50218,33400000.0
2008-03-05 23:59:00,1.50215,1.50215,1.50182,1.5019,39600000.0
2008-03-06 00:00:00,1.50198,1.50213,1.50186,1.50198,42600000.0
2008-03-06 00:01:00,1.50128,1.50204,1.50128,1.50184,36500000.0
2008-03-06 00:02:00,1.50193,1.50207,1.50145,1.50159,39800000.0
2008-03-06 00:03:00,1.50193,1.50203,1.50184,1.50184,48000000.0
2008-03-06 00:04:00,1.50174,1.50186,1.50174,1.50184,30600000.0
2008-03-06 00:05:00,1.5019,1.5021,1.50165,1.5021,51300000.0
2008-03-06 00:06:00,1.50208,1.50232,1.50193,1.50231,40200000.0
2008-03-06 00:07:00,1.50233,1.50233,1.50204,1.50212,33200000.0
2008-03-06 00:08:00,1.50237,1.50246,1.50215,1.50246,58400000.0
2008-03-06 00:09:00,1.50229,1.50262,1.50148,1.50148,41100000.0
2008-03-06 00:10:00,1.50151,1.5019,1.50145,1.5019,40000000.0
2008-03-06 00:11:00,1.50206,1.50231,1.50205,1.50205,37200000.0
2008-03-06 00:12:00,1.50234,1.50234,1.50204,1.50206,37600000.0
2008-03-06 00:13:00,1.50225,1.50228,1.5019,1.50225,22200000.0
2008-03-06 00:14:00,1.50219,1.50229,1.50185,1.50198,56900000.0
2008-03-06 00:15:00,1.50167,1.50204,1.50167,1.5019,30400000.0
2008-03-06 00:16:00,1.50193,1.50193,1.50145,1.50159,25800000.0
2008-03-06 00:17:00,1.50163,1.50163,1.5014,1.50147,28400000.0
2008-03-06 00:18:00,1.50179,1.50179,1.5013,1.5013,31600000.0
2008-03-06 00:19:00,1.50132,1.50206,1.5013,1.50206,28400000.0
2008-03-06 00:20:00,1.50222,1.50223,1.5017,1.50205,50600000.0
2008-03-06 00:21:00,1.50197,1.50223,1.50194,1.50223,24000000.0
2008-03-06 00:22:00,1.50223,1.50232,1.50205,1.5021,50400001.0
2008-03-06 00:23:00,1.5021,1.50212,1.50157,1.50199,43000000.0
2008-03-06 00:24:00,1.50221,1.50243,1.50221,1.50231,41600000.0
2008-03-06 00:25:00,1.50228,1.50247,1.50208,1.50219,40800000.0
2008-03-06 00:26:00,1.50219,1.50232,1.50204,1.50204,40200000.0
2008-03-06 00:27:00,1.50202,1.50202,1.50189,1.50194,38500000.0
2008-03-06 00:28:00,1.50209,1.50219,1.50183,1.50208,60800000.0
2008-03-06 00:29:00,1.50215,1.50233,1.50209,1.50215,32800000.0
2008-03-06 00:30:00,1.50195,1.50234,1.50195,1.50224,47300000.0
2008-03-06 00:31:00,1.50222,1.50229,1.50219,1.5022,36600000.0
2008-03-06 00:32:00,1.50218,1.50244,1.50216,1.50224,24400000.0
2008-03-06 00:33:00,1.50277,1.50285,1.50252,1.50285,34000000.0
2008-03-06 00:34:00,1.50314,1.5033,1.5029,1.5029,24800000.0
2008-03-06 00:35:00,1.50319,1.50319,1.50292,1.50309,42000000.0
2008-03-06 00:36:00,1.50325,1.50335,1.50324,1.50328,27100000.0
2008-03-06 00:37:00,1.5033,1.50332,1.5032,1.50332,38000000.0
2008-03-06 00:38:00,1.50325,1.50337,1.50316,1.50318,27800000.0
2008-03-06 00:39:00,1.50316,1.50342,1.50316,1.50333,65900000.0
2008-03-06 00:40:00,1.50325,1.50337,1.50313,1.50337,42200001.0
2008-03-06 00:41:00,1.50334,1.50342,1.50304,1.50304,21800000.0
2008-03-06 00:42:00,1.5032,1.5032,1.50277,1.5028,28000000.0
2008-03-06 00:43:00,1.50268,1.50298,1.50252,1.50292,43800001.0
2008-03-06 00:44:00,1.50288,1.50318,1.50288,1.50289,30000000.0
2008-03-06 00:45:00,1.50288,1.50297,1.50274,1.50284,50000000.0
2008-03-06 00:46:00,1.50291,1.50292,1.50263,1.50275,53000000.0
2008-03-06 00:47:00,1.5027,1.50278,1.50261,1.50278,35000000.0
2008-03-06 00:48:00,1.50256,1.50294,1.50256,1.50276,28000000.0
2008-03-06 00:49:00,1.50286,1.50289,1.50259,1.50281,56600000.0
2008-03-06 00:50:00,1.50267,1.50299,1.50253,1.50299,27200000.0
2008-03-06 00:51:00,1.50291,1.50295,1.50275,1.50293,48400000.0
2008-03-06 00:52:00,1.5029,1.50305,1.50278,1.50296,30600000.0
2008-03-06 00:53:00,1.5027,1.50299,1.50269,1.50299,31800000.0
2008-03-06 00:54:00,1.50259,1.50304,1.50259,1.50304,40900000.0
2008-03-06 00:55:00,1.50264,1.50334,1.50264,1.50334,30400000.0
2008-03-06 00:56:00,1.50342,1.50342,1.50291,1.50298,48400000.0
2008-03-06 00:57:00,1.50298,1.50329,1.50298,1.50306,27200000.0
2008-03-06 00:58:00,1.50325,1.50326,1.50284,1.50289,30800000.0
2008-03-06 00:59:00,1.50296,1.50301,1.50283,1.50301,38400000.0
2008-03-06 01:00:00,1.50296,1.50318,1.5028,1.50306,36200000.0
2008-03-06 01:01:00,1.50313,1.50338,1.50313,1.50326,27400000.0
2008-03-06 01:02:00,1.50325,1.50357,1.50294,1.50294,43000000.0
2008-03-06 01:03:00,1.50327,1.50329,1.503,1.50317,37600000.0
2008-03-06 01:04:00,1.50319,1.50338,1.50319,1.50328,35400000.0
2008-03-06 01:05:00,1.50329,1.5033,1.50302,1.50315,40300000.0
2008-03-06 01:06:00,1.50317,1.50317,1.50263,1.50274,61200000.0
2008-03-06 01:07:00,1.50282,1.50304,1.50271,1.50271,38500000.0
2008-03-06 01:08:00,1.50271,1.50271,1.50225,1.50225,35400000.0
2008-03-06 01:09:00,1.50265,1.50268,1.50242,1.50268,24100000.0
2008-03-06 01:10:00,1.50275,1.50287,1.50249,1.50271,45700000.0
2008-03-06 01:11:00,1.50264,1.50286,1.50264,1.50286,25800000.0
2008-03-06 01:12:00,1.50275,1.50302,1.50252,1.50289,48200000.0
2008-03-06 01:13:00,1.50305,1.50309,1.50275,1.50309,34000000.0
2008-03-06 01:14:00,1.50289,1.50307,1.50275,1.50298,23600000.0
2008-03-06 01:15:00,1.50318,1.50331,1.50299,1.50331,21200000.0
2008-03-06 01:16:00,1.50338,1.50344,1.50322,1.50331,48600000.0
2008-03-06 01:17:00,1.50344,1.50344,1.50324,1.50342,39700000.0
2008-03-06 01:18:00,1.50343,1.50358,1.5032,1.50358,30600000.0
2008-03-06 01:19:00,1.5035,1.50359,1.50338,1.50342,32300000.0
2008-03-06 01:20:00,1.50344,1.50345,1.50289,1.50338,29800000.0
2008-03-06 01:21:00,1.50325,1.5035,1.50325,1.50344,41400000.0
2008-03-06 01:22:00,1.50359,1.50372,1.50341,1.50353,42400000.0
2008-03-06 01:23:00,1.50332,1.50332,1.50306,1.50306,20400000.0
2008-03-06 01:24:00,1.5035,1.5038,1.5035,1.5038,35400000.0
2008-03-06 01:25:00,1.50374,1.50382,1.50346,1.50366,55200000.0
2008-03-06 01:26:00,1.50363,1.50377,1.50355,1.50361,23000000.0
2008-03-06 01:27:00,1.50354,1.50386,1.50353,1.50386,31900000.0
2008-03-06 01:28:00,1.50381,1.50397,1.50347,1.50369,50600000.0
2008-03-06 01:29:00,1.50366,1.50366,1.50343,1.50345,28600000.0
2008-03-06 01:30:00,1.5036,1.50362,1.50322,1.5035,39600000.0
2008-03-06 01:31:00,1.50338,1.50357,1.50332,1.50355,42400000.0
2008-03-06 01:32:00,1.50347,1.50371,1.50338,1.50349,45000000.0
2008-03-06 01:33:00,1.50343,1.50343,1.50322,1.50341,56600001.0
2008-03-06 01:34:00,1.50326,1.50363,1.50288,1.50363,29800000.0
2008-03-06 01:35:00,1.50366,1.50382,1.50345,1.50351,35400000.0
2008-03-06 01:36:00,1.504,1.50477,1.504,1.50439,30600000.0
2008-03-06 01:37:00,1.50421,1.50421,1.50381,1.50411,25400000.0
2008-03-06 01:38:00,1.50413,1.50413,1.50388,1.50388,36900000.0
2008-03-06 01:39:00,1.50403,1.50416,1.50396,1.50416,35600000.0
2008-03-06 01:40:00,1.50426,1.50426,1.50405,1.50417,30000000.0
2008-03-06 01:41:00,1.50419,1.50447,1.50419,1.50427,51000000.0
2008-03-06 01:42:00,1.50419,1.50419,1.50376,1.50403,48800002.0
2008-03-06 01:43:00,1.50397,1.50414,1.50379,1.50395,31000000.0
2008-03-06 01:44:00,1.50395,1.5041,1.50375,1.5041,20800000.0
2008-03-06 01:45:00,1.50413,1.50425,1.50405,1.50415,42400000.0
2008-03-06 01:46:00,1.50409,1.50422,1.50392,1.50403,31600000.0
2008-03-06 01:47:00,1.50403,1.50418,1.5039,1.5039,40400000.0
2008-03-06 01:48:00,1.50405,1.50424,1.50371,1.50371,39400000.0
2008-03-06 01:49:00,1.50414,1.50429,1.50361,1.50403,34400000.0
2008-03-06 01:50:00,1.50397,1.50416,1.5036,1.50416,31500000.0
2008-03-06 01:51:00,1.50418,1.5042,1.5041,1.50411,28400000.0
2008-03-06 01:52:00,1.50436,1.5044,1.50415,1.50415,32800000.0
2008-03-06 01:53:00,1.5044,1.50461,1.50434,1.50454,38000000.0
2008-03-06 01:54:00,1.50445,1.50457,1.50445,1.50456,31400000.0
2008-03-06 01:55:00,1.50468,1.50532,1.50468,1.5048,32800000.0
2008-03-06 01:56:00,1.50496,1.50525,1.50496,1.50518,55300000.0
2008-03-06 01:57:00,1.50513,1.50532,1.50507,1.50516,66100000.0
2008-03-06 01:58:00,1.50501,1.50501,1.50441,1.50441,39000000.0
2008-03-06 01:59:00,1.5045,1.50463,1.5045,1.50458,30000000.0
2008-03-06 02:00:00,1.50402,1.50418,1.50397,1.50418,59900000.0
2008-03-06 02:01:00,1.50423,1.50423,1.50408,1.50413,41400000.0
2008-03-06 02:02:00,1.50444,1.50486,1.50441,1.5045,78900000.0
2008-03-06 02:03:00,1.5045,1.50485,1.50445,1.50465,64400000.0
2008-03-06 02:04:00,1.50475,1.50493,1.50471,1.50471,48000000.0
2008-03-06 02:05:00,1.50477,1.50488,1.50463,1.50463,58800000.0
2008-03-06 02:06:00,1.50494,1.50558,1.50472,1.50558,69800000.0
2008-03-06 02:07:00,1.50563,1.50572,1.5053,1.50561,221000000.0
2008-03-06 02:08:00,1.50556,1.50562,1.50556,1.50561,42600000.0
2008-03-06 02:09:00,1.50566,1.50566,1.50517,1.50541,204200000.0
2008-03-06 02:10:00,1.50523,1.50557,1.50518,1.50527,146400000.0
2008-03-06 02:11:00,1.50531,1.50539,1.50531,1.50539,55300000.0
2008-03-06 02:12:00,1.50534,1.50555,1.50511,1.50555,49600000.0
2008-03-06 02:13:00,1.50562,1.50568,1.50562,1.50567,44800000.0
2008-03-06 02:14:00,1.50575,1.50575,1.50537,1.50556,218400001.0
2008-03-06 02:15:00,1.5055,1.50559,1.5053,1.5055,213900000.0
2008-03-06 02:16:00,1.5057,1.50618,1.50566,1.50566,195900000.0
2008-03-06 02:17:00,1.50564,1.50587,1.50526,1.50554,243700001.0
2008-03-06 02:18:00,1.50589,1.50624,1.50557,1.50587,40200000.0
2008-03-06 02:19:00,1.50572,1.50638,1.50572,1.50624,47400000.0
2008-03-06 02:20:00,1.50621,1.50621,1.50575,1.50584,35200000.0
2008-03-06 02:21:00,1.5061,1.50655,1.50595,1.50655,43600000.0
2008-03-06 02:22:00,1.50622,1.50622,1.50601,1.50612,33000000.0
2008-03-06 02:23:00,1.50626,1.50626,1.50551,1.50551,51600000.0
2008-03-06 02:24:00,1.50566,1.50655,1.50566,1.50655,23800000.0
2008-03-06 02:25:00,1.50646,1.50646,1.50593,1.50596,106100001.0
2008-03-06 02:26:00,1.50594,1.50653,1.50593,1.50631,71200000.0
2008-03-06 02:27:00,1.50628,1.50629,1.50605,1.50611,64400000.0
2008-03-06 02:28:00,1.50607,1.50636,1.50584,1.50584,43800000.0
2008-03-06 02:29:00,1.50607,1.5065,1.50607,1.50649,55000000.0
2008-03-06 02:30:00,1.50662,1.50682,1.50648,1.50661,92200000.0
2008-03-06 02:31:00,1.50656,1.50656,1.50637,1.50637,50000000.0
2008-03-06 02:32:00,1.50654,1.50667,1.50638,1.50659,116400001.0
2008-03-06 02:33:00,1.50634,1.50641,1.5062,1.50629,203600000.0
2008-03-06 02:34:00,1.50623,1.50688,1.50611,1.50659,86800001.0
2008-03-06 02:35:00,1.50662,1.50662,1.50619,1.50623,88000000.0
2008-03-06 02:36:00,1.50674,1.50677,1.50589,1.50659,169400001.0
2008-03-06 02:37:00,1.50637,1.50644,1.50634,1.50634,75000000.0
2008-03-06 02:38:00,1.50634,1.50646,1.50632,1.50636,57800000.0
2008-03-06 02:39:00,1.5064,1.5064,1.50627,1.50635,28800000.0
2008-03-06 02:40:00,1.50652,1.5066,1.50642,1.50657,53800000.0
2008-03-06 02:41:00,1.50642,1.50657,1.5064,1.5064,47800000.0
2008-03-06 02:42:00,1.5065,1.50655,1.50645,1.50645,29100000.0
2008-03-06 02:43:00,1.5064,1.50656,1.50634,1.50656,31400000.0
2008-03-06 02:44:00,1.50665,1.50711,1.50652,1.50675,90200000.0
2008-03-06 02:45:00,1.50655,1.50689,1.50655,1.50664,46500000.0
2008-03-06 02:46:00,1.50648,1.50648,1.50625,1.50628,137600000.0
2008-03-06 02:47:00,1.50644,1.5069,1.50619,1.50669,185600001.0
2008-03-06 02:48:00,1.50675,1.50689,1.50651,1.50663,99600000.0
2008-03-06 02:49:00,1.50639,1.50647,1.50603,1.50616,65600000.0
2008-03-06 02:50:00,1.50634,1.50679,1.5061,1.50679,111700000.0
2008-03-06 02:51:00,1.50642,1.50652,1.50627,1.50631,65200000.0
2008-03-06 02:52:00,1.50619,1.50628,1.50618,1.50621,47000000.0
2008-03-06 02:53:00,1.50624,1.50653,1.50623,1.50633,26000000.0
2008-03-06 02:54:00,1.5064,1.50688,1.50622,1.50639,45800001.0
2008-03-06 02:55:00,1.50615,1.50656,1.50595,1.50656,30000000.0
2008-03-06 02:56:00,1.5062,1.50631,1.5062,1.50629,49000000.0
2008-03-06 02:57:00,1.50633,1.50633,1.50614,1.50627,45800000.0
2008-03-06 02:58:00,1.50625,1.50635,1.50622,1.50622,55800000.0
2008-03-06 02:59:00,1.50616,1.50636,1.50615,1.50617,60700000.0
2008-03-06 03:00:00,1.50602,1.50607,1.50588,1.50592,140600001.0
2008-03-06 03:01:00,1.50595,1.5063,1.50595,1.50621,44800000.0
2008-03-06 03:02:00,1.50616,1.5062,1.50608,1.50611,59000000.0
2008-03-06 03:03:00,1.50613,1.50618,1.5061,1.50618,54300000.0
2008-03-06 03:04:00,1.50619,1.50657,1.50597,1.50657,56099999.0
2008-03-06 03:05:00,1.50619,1.50643,1.50619,1.50638,36000000.0
2008-03-06 03:06:00,1.5065,1.50666,1.50645,1.50666,85800000.0
2008-03-06 03:07:00,1.50663,1.50699,1.50656,1.50694,74400000.0
2008-03-06 03:08:00,1.50688,1.50688,1.50631,1.50641,45200000.0
2008-03-06 03:09:00,1.50686,1.50701,1.50643,1.50676,37500000.0
2008-03-06 03:10:00,1.50627,1.50679,1.50627,1.50679,21800000.0
2008-03-06 03:11:00,1.50639,1.50663,1.50639,1.50663,39800000.0
2008-03-06 03:12:00,1.5067,1.50697,1.50652,1.50691,40200000.0
2008-03-06 03:13:00,1.5068,1.50721,1.5068,1.50697,41600000.0
2008-03-06 03:14:00,1.50691,1.5072,1.50666,1.50702,38200000.0
2008-03-06 03:15:00,1.50696,1.50739,1.50696,1.50738,33900000.0
2008-03-06 03:16:00,1.50738,1.50746,1.50713,1.50741,33000000.0
2008-03-06 03:17:00,1.50742,1.50763,1.50713,1.50752,40000000.0
2008-03-06 03:18:00,1.50728,1.50745,1.50695,1.50745,28200000.0
2008-03-06 03:19:00,1.50728,1.50733,1.5069,1.507,33000000.0
2008-03-06 03:20:00,1.50675,1.50726,1.50673,1.50726,65700001.0
2008-03-06 03:21:00,1.50702,1.50702,1.50697,1.50699,35200000.0
2008-03-06 03:22:00,1.50702,1.50718,1.50697,1.50718,117700000.0
2008-03-06 03:23:00,1.50723,1.50735,1.5072,1.50729,59000000.0
2008-03-06 03:24:00,1.50728,1.50739,1.5072,1.50733,48200000.0
2008-03-06 03:25:00,1.50757,1.50757,1.50703,1.50715,37500000.0
2008-03-06 03:26:00,1.50703,1.50711,1.5069,1.50693,109300000.0
2008-03-06 03:27:00,1.50683,1.50696,1.50678,1.50688,85500000.0
2008-03-06 03:28:00,1.50691,1.50696,1.50686,1.50696,46700000.0
2008-03-06 03:29:00,1.50696,1.50696,1.50688,1.50693,49800000.0
2008-03-06 03:30:00,1.50696,1.50698,1.50678,1.50698,53000000.0
2008-03-06 03:31:00,1.50698,1.50733,1.50698,1.5072,23000000.0
2008-03-06 03:32:00,1.50693,1.50705,1.50677,1.50677,65200001.0
2008-03-06 03:33:00,1.50676,1.50685,1.50676,1.50684,35600000.0
2008-03-06 03:34:00,1.50694,1.50732,1.50684,1.50697,52000001.0
2008-03-06 03:35:00,1.50691,1.50698,1.50673,1.50683,74200000.0
2008-03-06 03:36:00,1.50691,1.5072,1.5067,1.5072,60600000.0
2008-03-06 03:37:00,1.50723,1.50728,1.50693,1.50723,29800000.0
2008-03-06 03:38:00,1.50694,1.50699,1.50682,1.50688,39200000.0
2008-03-06 03:39:00,1.50673,1.50677,1.50665,1.50667,117300000.0
2008-03-06 03:40:00,1.50665,1.5072,1.50663,1.50705,126200001.0
2008-03-06 03:41:00,1.50707,1.5072,1.50707,1.5072,74700000.0
2008-03-06 03:42:00,1.50709,1.50709,1.50639,1.50641,60600000.0
2008-03-06 03:43:00,1.50647,1.50654,1.50639,1.50639,39300000.0
2008-03-06 03:44:00,1.50629,1.50637,1.50624,1.50637,23200000.0
2008-03-06 03:45:00,1.50641,1.50658,1.50636,1.50658,58900000.0
2008-03-06 03:46:00,1.50641,1.50641,1.50617,1.50624,48200000.0
2008-03-06 03:47:00,1.50625,1.50647,1.50624,1.50624,42800000.0
2008-03-06 03:48:00,1.50693,1.50703,1.50673,1.50688,38400001.0
2008-03-06 03:49:00,1.50699,1.50704,1.5068,1.5068,31200000.0
2008-03-06 03:50:00,1.50701,1.50709,1.50674,1.50678,98800000.0
2008-03-06 03:51:00,1.50697,1.50702,1.50697,1.50697,42200000.0
2008-03-06 03:52:00,1.507,1.50713,1.50679,1.50686,83800001.0
2008-03-06 03:53:00,1.5069,1.50699,1.50675,1.50681,52600000.0
2008-03-06 03:54:00,1.5068,1.507,1.5068,1.507,42600001.0
2008-03-06 03:55:00,1.50704,1.50715,1.5069,1.5071,147400000.0
2008-03-06 03:56:00,1.5069,1.50694,1.50671,1.50679,218300000.0
2008-03-06 03:57:00,1.50667,1.5068,1.50664,1.50672,144800000.0
2008-03-06 03:58:00,1.50668,1.50765,1.50658,1.50658,252700001.0
2008-03-06 03:59:00,1.50693,1.50714,1.50689,1.50696,140600000.0
2008-03-06 04:00:00,1.50684,1.50688,1.50669,1.50675,69400000.0
2008-03-06 04:01:00,1.50682,1.50707,1.5067,1.507,161899999.0
2008-03-06 04:02:00,1.50691,1.50691,1.50649,1.50652,110000001.0
2008-03-06 04:03:00,1.50658,1.50678,1.50653,1.50655,123400000.0
2008-03-06 04:04:00,1.50665,1.5067,1.50657,1.50664,120800000.0
2008-03-06 04:05:00,1.50646,1.5071,1.5063,1.5071,206900001.0
2008-03-06 04:06:00,1.50681,1.50741,1.50681,1.50689,96400000.0
2008-03-06 04:07:00,1.50705,1.50707,1.50682,1.50682,141200000.0
2008-03-06 04:08:00,1.50685,1.50714,1.50685,1.50711,63200000.0
2008-03-06 04:09:00,1.50723,1.5073,1.50705,1.50718,28000000.0
2008-03-06 04:10:00,1.50718,1.50736,1.507,1.50718,125900000.0
2008-03-06 04:11:00,1.5071,1.50745,1.50703,1.50731,39800000.0
2008-03-06 04:12:00,1.50704,1.50716,1.50704,1.50712,88000001.0
2008-03-06 04:13:00,1.50713,1.5073,1.5071,1.50712,75000001.0
2008-03-06 04:14:00,1.50715,1.50723,1.5071,1.50723,108000000.0
2008-03-06 04:15:00,1.50702,1.50723,1.50693,1.50715,68600000.0
2008-03-06 04:16:00,1.50725,1.50756,1.5072,1.50739,88000000.0
2008-03-06 04:17:00,1.50727,1.50735,1.50722,1.50722,39800000.0
2008-03-06 04:18:00,1.50719,1.50734,1.50706,1.5071,151900000.0
2008-03-06 04:19:00,1.50691,1.50698,1.50688,1.50696,40600000.0
2008-03-06 04:20:00,1.50691,1.50706,1.50681,1.50681,145600000.0
2008-03-06 04:21:00,1.50671,1.50675,1.50662,1.50662,50200000.0
2008-03-06 04:22:00,1.50667,1.50667,1.50662,1.50662,25800000.0
2008-03-06 04:23:00,1.50662,1.50667,1.50662,1.50662,25200000.0
2008-03-06 04:24:00,1.50664,1.50672,1.50662,1.50667,142400000.0
2008-03-06 04:25:00,1.50665,1.50712,1.50662,1.50687,208500000.0
2008-03-06 04:26:00,1.50681,1.50681,1.50644,1.50644,120200001.0
2008-03-06 04:27:00,1.50639,1.50661,1.50639,1.50647,44800000.0
2008-03-06 04:28:00,1.50649,1.50669,1.50648,1.50657,44600000.0
2008-03-06 04:29:00,1.50643,1.50697,1.50643,1.50663,67800000.0
2008-03-06 04:30:00,1.50619,1.50656,1.50618,1.50646,99200000.0
2008-03-06 04:31:00,1.50624,1.50664,1.50624,1.50642,31100000.0
2008-03-06 04:32:00,1.50643,1.50652,1.50627,1.50652,25400000.0
2008-03-06 04:33:00,1.50648,1.50656,1.50646,1.50646,21000000.0
2008-03-06 04:34:00,1.50642,1.5065,1.50632,1.50632,29800000.0
2008-03-06 04:35:00,1.50609,1.50624,1.50609,1.50616,77600000.0
2008-03-06 04:36:00,1.50612,1.5065,1.50573,1.50635,200199999.0
2008-03-06 04:37:00,1.50633,1.50666,1.50608,1.50632,147300001.0
2008-03-06 04:38:00,1.50634,1.50648,1.50634,1.5064,40000000.0
2008-03-06 04:39:00,1.50634,1.50649,1.50634,1.50637,60400000.0
2008-03-06 04:40:00,1.50634,1.50657,1.50634,1.50649,26800000.0
2008-03-06 04:41:00,1.50627,1.50641,1.50619,1.5064,58400000.0
2008-03-06 04:42:00,1.50624,1.50636,1.50622,1.50627,60200000.0
2008-03-06 04:43:00,1.50621,1.50621,1.50605,1.50611,49400000.0
2008-03-06 04:44:00,1.5062,1.50673,1.5062,1.50662,29000000.0
2008-03-06 04:45:00,1.50641,1.50641,1.50591,1.50608,31200000.0
2008-03-06 04:46:00,1.50605,1.50615,1.50605,1.50612,33800000.0
2008-03-06 04:47:00,1.50608,1.50642,1.50608,1.50624,139000000.0
2008-03-06 04:48:00,1.50599,1.50636,1.50599,1.50632,52500000.0
2008-03-06 04:49:00,1.50619,1.50625,1.50575,1.50582,90100000.0
2008-03-06 04:50:00,1.50585,1.50622,1.50578,1.50578,31800000.0
2008-03-06 04:51:00,1.50585,1.50585,1.50585,1.50585,23600000.0
2008-03-06 04:52:00,1.50585,1.50635,1.50585,1.50615,53700000.0
2008-03-06 04:53:00,1.50605,1.50627,1.50589,1.50603,35400000.0
2008-03-06 04:54:00,1.50597,1.50602,1.50577,1.50577,40500000.0
2008-03-06 04:55:00,1.50609,1.50614,1.50578,1.50613,32600000.0
2008-03-06 04:56:00,1.50574,1.5058,1.5057,1.5058,59200000.0
2008-03-06 04:57:00,1.50577,1.50582,1.50577,1.50577,26000000.0
2008-03-06 04:58:00,1.50577,1.50587,1.50577,1.50582,36100000.0
2008-03-06 04:59:00,1.50567,1.50592,1.50567,1.50567,111300000.0
2008-03-06 05:00:00,1.50572,1.50599,1.50572,1.50579,155500000.0
2008-03-06 05:01:00,1.5059,1.50618,1.5059,1.50604,40000000.0
2008-03-06 05:02:00,1.50584,1.50599,1.50582,1.50584,249000000.0
2008-03-06 05:03:00,1.50588,1.50615,1.50583,1.50598,167400000.0
2008-03-06 05:04:00,1.50595,1.50602,1.50595,1.50602,199500000.0
2008-03-06 05:05:00,1.50602,1.50605,1.50592,1.50602,171600000.0
2008-03-06 05:06:00,1.506,1.5061,1.50592,1.50605,153600000.0
2008-03-06 05:07:00,1.50597,1.50625,1.50592,1.50612,312500001.0
2008-03-06 05:08:00,1.5062,1.50639,1.50613,1.50615,238900000.0
2008-03-06 05:09:00,1.50603,1.50635,1.50592,1.50596,213700001.0
2008-03-06 05:10:00,1.50592,1.50605,1.50589,1.50604,207300000.0
2008-03-06 05:11:00,1.50597,1.50607,1.50587,1.50592,115800000.0
2008-03-06 05:12:00,1.50592,1.50597,1.50587,1.50587,120100000.0
2008-03-06 05:13:00,1.50592,1.50617,1.50592,1.50592,157500000.0
2008-03-06 05:14:00,1.50589,1.50589,1.50576,1.50577,196400000.0
2008-03-06 05:15:00,1.50584,1.50591,1.50581,1.50581,189800000.0
2008-03-06 05:16:00,1.50587,1.50608,1.50573,1.50591,182400001.0
2008-03-06 05:17:00,1.50606,1.50629,1.5059,1.50629,197400000.0
2008-03-06 05:18:00,1.50639,1.50645,1.50604,1.50627,261400000.0
2008-03-06 05:19:00,1.50611,1.50638,1.50603,1.50627,263800002.0
2008-03-06 05:20:00,1.50627,1.50655,1.50627,1.50631,238600000.0
2008-03-06 05:21:00,1.50627,1.50674,1.50619,1.50629,309600001.0
2008-03-06 05:22:00,1.5062,1.5062,1.50607,1.50612,242100001.0
2008-03-06 05:23:00,1.50584,1.50598,1.50552,1.50552,107800000.0
2008-03-06 05:24:00,1.50533,1.50537,1.50479,1.50537,201500002.0
2008-03-06 05:25:00,1.50528,1.50571,1.50503,1.50508,217200000.0
2008-03-06 05:26:00,1.50507,1.50514,1.50457,1.50504,92800000.0
2008-03-06 05:27:00,1.50529,1.50529,1.50478,1.50526,170800000.0
2008-03-06 05:28:00,1.50532,1.50542,1.50507,1.50532,251000001.0
2008-03-06 05:29:00,1.50518,1.50533,1.50502,1.50502,221300000.0
2008-03-06 05:30:00,1.5052,1.50565,1.5052,1.50534,215000000.0
2008-03-06 05:31:00,1.50575,1.50599,1.50564,1.50594,78300000.0
2008-03-06 05:32:00,1.50618,1.50643,1.50618,1.50633,163900001.0
2008-03-06 05:33:00,1.50622,1.50622,1.50607,1.50607,172500000.0
2008-03-06 05:34:00,1.50602,1.50623,1.50589,1.50593,223500000.0
2008-03-06 05:35:00,1.50596,1.50645,1.50594,1.50615,333500000.0
2008-03-06 05:36:00,1.50614,1.5063,1.50612,1.50617,176400000.0
2008-03-06 05:37:00,1.50617,1.50627,1.50612,1.50617,175700000.0
2008-03-06 05:38:00,1.50622,1.50642,1.5062,1.50637,183100000.0
2008-03-06 05:39:00,1.50634,1.50643,1.5062,1.50629,140700000.0
2008-03-06 05:40:00,1.50601,1.50653,1.50601,1.50626,182900000.0
2008-03-06 05:41:00,1.50658,1.50658,1.50625,1.50643,145300002.0
2008-03-06 05:42:00,1.50653,1.50657,1.50641,1.50644,261999999.0
2008-03-06 05:43:00,1.50643,1.50651,1.5064,1.50641,79200000.0
2008-03-06 05:44:00,1.50649,1.50676,1.50646,1.50658,113000000.0
2008-03-06 05:45:00,1.50663,1.50683,1.50658,1.50663,147700000.0
2008-03-06 05:46:00,1.50666,1.50674,1.50654,1.50661,168000001.0
2008-03-06 05:47:00,1.50642,1.50647,1.50627,1.50644,193800000.0
2008-03-06 05:48:00,1.50626,1.50657,1.50625,1.50647,235500000.0
2008-03-06 05:49:00,1.50649,1.50649,1.50612,1.50613,212300001.0
2008-03-06 05:50:00,1.50616,1.50666,1.50616,1.50631,376500000.0
2008-03-06 05:51:00,1.50623,1.50638,1.50623,1.50623,169300001.0
2008-03-06 05:52:00,1.50621,1.50643,1.50616,1.50643,176000001.0
2008-03-06 05:53:00,1.50639,1.50653,1.50624,1.50624,101600000.0
2008-03-06 05:54:00,1.50643,1.50663,1.50626,1.50652,195400000.0
2008-03-06 05:55:00,1.50643,1.50653,1.50628,1.50643,215200000.0
2008-03-06 05:56:00,1.50643,1.5066,1.50633,1.50636,147700001.0
2008-03-06 05:57:00,1.50635,1.50643,1.50633,1.50636,177000001.0
2008-03-06 05:58:00,1.50635,1.50648,1.50631,1.50641,137500001.0
2008-03-06 05:59:00,1.50639,1.50639,1.50613,1.50617,75200000.0
2008-03-06 06:00:00,1.50621,1.50623,1.50613,1.50616,237700000.0
2008-03-06 06:01:00,1.50621,1.50635,1.50615,1.50618,135800000.0
2008-03-06 06:02:00,1.50616,1.50635,1.5061,1.50613,282400001.0
2008-03-06 06:03:00,1.50628,1.50628,1.50618,1.50618,23800000.0
2008-03-06 06:04:00,1.50621,1.50623,1.50613,1.50618,134800000.0
2008-03-06 06:05:00,1.5062,1.50634,1.50615,1.50618,378000000.0
2008-03-06 06:06:00,1.50631,1.50647,1.50628,1.50645,76800000.0
2008-03-06 06:07:00,1.50656,1.50672,1.50645,1.50648,320700001.0
2008-03-06 06:08:00,1.50641,1.50664,1.50639,1.50653,591900001.0
2008-03-06 06:09:00,1.50644,1.50677,1.50642,1.50655,380700001.0
2008-03-06 06:10:00,1.50668,1.50687,1.50663,1.50671,328300000.0
2008-03-06 06:11:00,1.50661,1.50671,1.5065,1.5066,476600001.0
2008-03-06 06:12:00,1.50654,1.50692,1.50651,1.50667,327500002.0
2008-03-06 06:13:00,1.50663,1.50686,1.50643,1.50657,343700000.0
2008-03-06 06:14:00,1.5066,1.5066,1.50617,1.50624,312200000.0
2008-03-06 06:15:00,1.50615,1.50624,1.50609,1.50622,128800000.0
2008-03-06 06:16:00,1.50625,1.50639,1.50621,1.50639,202800000.0
2008-03-06 06:17:00,1.50633,1.50642,1.50623,1.50623,127000000.0
2008-03-06 06:18:00,1.50624,1.50644,1.50622,1.50624,278900000.0
2008-03-06 06:19:00,1.50613,1.50637,1.50613,1.5062,155600000.0
2008-03-06 06:20:00,1.50619,1.50625,1.50605,1.50607,270600000.0
2008-03-06 06:21:00,1.50617,1.50621,1.506,1.50611,249200002.0
2008-03-06 06:22:00,1.50609,1.50632,1.50601,1.50609,213600000.0
2008-03-06 06:23:00,1.50613,1.50625,1.50603,1.5061,296600001.0
2008-03-06 06:24:00,1.50605,1.50632,1.506,1.506,379700001.0
2008-03-06 06:25:00,1.50599,1.50606,1.50588,1.50588,263600000.0
2008-03-06 06:26:00,1.50591,1.50603,1.50584,1.50599,363000003.0
2008-03-06 06:27:00,1.50594,1.50601,1.50586,1.50596,320100000.0
2008-03-06 06:28:00,1.50603,1.50618,1.50591,1.50598,404100001.0
2008-03-06 06:29:00,1.50596,1.50606,1.50586,1.50589,71300000.0
2008-03-06 06:30:00,1.50586,1.50608,1.50584,1.50594,270500000.0
2008-03-06 06:31:00,1.50606,1.50616,1.50596,1.50608,176000001.0
2008-03-06 06:32:00,1.50609,1.50611,1.506,1.50606,138800000.0
2008-03-06 06:33:00,1.50606,1.50616,1.50598,1.50598,238200000.0
2008-03-06 06:34:00,1.50596,1.50616,1.50595,1.50607,192100000.0
2008-03-06 06:35:00,1.50609,1.5063,1.50606,1.50629,132800000.0
2008-03-06 06:36:00,1.50632,1.50642,1.50632,1.50632,83000000.0
2008-03-06 06:37:00,1.50632,1.5064,1.50629,1.50634,213900000.0
2008-03-06 06:38:00,1.50635,1.50657,1.50632,1.50634,120600000.0
2008-03-06 06:39:00,1.50632,1.50641,1.50631,1.50632,103500000.0
2008-03-06 06:40:00,1.50614,1.50626,1.50609,1.50622,123000000.0
2008-03-06 06:41:00,1.50625,1.50635,1.50618,1.50635,206900001.0
2008-03-06 06:42:00,1.50637,1.50643,1.5062,1.5063,263500000.0
2008-03-06 06:43:00,1.50644,1.50656,1.50636,1.50655,100000000.0
2008-03-06 06:44:00,1.50638,1.50657,1.50637,1.5064,312900000.0
2008-03-06 06:45:00,1.50637,1.50642,1.50627,1.50642,226900001.0
2008-03-06 06:46:00,1.50644,1.50651,1.5063,1.50638,220600000.0
2008-03-06 06:47:00,1.50639,1.50646,1.50629,1.50636,221400000.0
2008-03-06 06:48:00,1.50641,1.50649,1.50618,1.50649,325900000.0
2008-03-06 06:49:00,1.50633,1.50663,1.50622,1.50635,256900000.0
2008-03-06 06:50:00,1.50636,1.50636,1.50613,1.50617,294700001.0
2008-03-06 06:51:00,1.50626,1.50638,1.5061,1.50611,246800000.0
2008-03-06 06:52:00,1.5064,1.5065,1.50634,1.50634,210800000.0
2008-03-06 06:53:00,1.50642,1.50663,1.5063,1.50639,230500000.0
2008-03-06 06:54:00,1.50647,1.50657,1.50625,1.50634,469300002.0
2008-03-06 06:55:00,1.50632,1.50642,1.50622,1.50634,286000001.0
2008-03-06 06:56:00,1.50644,1.5065,1.50622,1.50644,255600001.0
2008-03-06 06:57:00,1.50641,1.50641,1.50627,1.50634,75500000.0
2008-03-06 06:58:00,1.50629,1.50634,1.50614,1.50627,220200001.0
2008-03-06 06:59:00,1.50626,1.50632,1.50605,1.50614,339200000.0
2008-03-06 07:00:00,1.50631,1.50636,1.50624,1.50626,127500000.0
2008-03-06 07:01:00,1.50633,1.50636,1.5062,1.50634,281700001.0
2008-03-06 07:02:00,1.50627,1.50662,1.50623,1.50646,373600001.0
2008-03-06 07:03:00,1.50654,1.50661,1.50646,1.50648,188700002.0
2008-03-06 07:04:00,1.50657,1.50666,1.50638,1.50638,314200002.0
2008-03-06 07:05:00,1.50647,1.50654,1.50639,1.50644,137200000.0
2008-03-06 07:06:00,1.50639,1.50651,1.5063,1.50642,192500000.0
2008-03-06 07:07:00,1.50644,1.50644,1.50614,1.50642,210900000.0
2008-03-06 07:08:00,1.50646,1.50656,1.50631,1.50643,249500000.0
2008-03-06 07:09:00,1.50631,1.50646,1.50631,1.50638,210500000.0
2008-03-06 07:10:00,1.5064,1.5064,1.50616,1.50625,444900001.0
2008-03-06 07:11:00,1.50628,1.50638,1.50628,1.50631,342100000.0
2008-03-06 07:12:00,1.50632,1.50651,1.50629,1.50644,241200001.0
2008-03-06 07:13:00,1.50642,1.50644,1.50626,1.50634,273100003.0
2008-03-06 07:14:00,1.50627,1.50627,1.50606,1.50623,508400001.0
2008-03-06 07:15:00,1.50616,1.50645,1.50608,1.50645,241600001.0
2008-03-06 07:16:00,1.50647,1.50659,1.50637,1.50653,172000000.0
2008-03-06 07:17:00,1.50652,1.50663,1.50641,1.50641,206300001.0
2008-03-06 07:18:00,1.50641,1.50664,1.50636,1.50659,400900000.0
2008-03-06 07:19:00,1.50653,1.50668,1.5064,1.50654,302400000.0
2008-03-06 07:20:00,1.50651,1.50656,1.50631,1.50631,457000001.0
2008-03-06 07:21:00,1.50636,1.50646,1.50626,1.50646,271800000.0
2008-03-06 07:22:00,1.50634,1.50648,1.50622,1.50622,310400000.0
2008-03-06 07:23:00,1.50624,1.50654,1.50613,1.50625,392400000.0
2008-03-06 07:24:00,1.50616,1.50623,1.50606,1.50611,236400000.0
2008-03-06 07:25:00,1.50617,1.50617,1.50596,1.5061,373100002.0
2008-03-06 07:26:00,1.50609,1.5062,1.50599,1.50617,332100000.0
2008-03-06 07:27:00,1.50629,1.50666,1.50628,1.50666,158300000.0
2008-03-06 07:28:00,1.50687,1.50705,1.50681,1.50681,252600000.0
2008-03-06 07:29:00,1.50691,1.50698,1.50673,1.50681,205000000.0
2008-03-06 07:30:00,1.50684,1.50744,1.50684,1.50741,551700000.0
2008-03-06 07:31:00,1.50732,1.50755,1.50724,1.50733,247400001.0
2008-03-06 07:32:00,1.5072,1.50748,1.50717,1.50741,410600001.0
2008-03-06 07:33:00,1.50736,1.5074,1.50713,1.50715,368500000.0
2008-03-06 07:34:00,1.5072,1.50738,1.50719,1.50728,265700000.0
2008-03-06 07:35:00,1.50737,1.50764,1.50737,1.50762,264000000.0
2008-03-06 07:36:00,1.50765,1.50766,1.5074,1.50758,352400001.0
2008-03-06 07:37:00,1.5076,1.50773,1.50749,1.50756,227500001.0
2008-03-06 07:38:00,1.50757,1.5076,1.50747,1.5075,67600000.0
2008-03-06 07:39:00,1.50739,1.5074,1.50721,1.50736,398900000.0
2008-03-06 07:40:00,1.50724,1.50728,1.50705,1.50719,306000001.0
2008-03-06 07:41:00,1.5072,1.50749,1.50718,1.50734,635600001.0
2008-03-06 07:42:00,1.50729,1.50733,1.50713,1.50723,351500001.0
2008-03-06 07:43:00,1.50722,1.50748,1.50721,1.50748,195100000.0
2008-03-06 07:44:00,1.50751,1.50751,1.50726,1.50734,395100001.0
2008-03-06 07:45:00,1.50739,1.50744,1.50721,1.5073,333100000.0
2008-03-06 07:46:00,1.50728,1.50753,1.50728,1.50735,445800001.0
2008-03-06 07:47:00,1.50719,1.50742,1.50707,1.50708,623800001.0
2008-03-06 07:48:00,1.50722,1.50761,1.50718,1.50745,758900001.0
2008-03-06 07:49:00,1.50751,1.50756,1.50722,1.50734,710600002.0
2008-03-06 07:50:00,1.50731,1.50748,1.50717,1.50737,563199999.0
2008-03-06 07:51:00,1.50732,1.50738,1.50707,1.50731,645900004.0
2008-03-06 07:52:00,1.50742,1.50742,1.50724,1.50731,439500004.0
2008-03-06 07:53:00,1.50759,1.50772,1.50734,1.50756,556300000.0
2008-03-06 07:54:00,1.50762,1.50781,1.50757,1.50761,335000001.0
2008-03-06 07:55:00,1.50762,1.50768,1.50748,1.5075,346600000.0
2008-03-06 07:56:00,1.50762,1.50785,1.5075,1.50766,660500001.0
2008-03-06 07:57:00,1.50773,1.50797,1.50764,1.50777,582600000.0
2008-03-06 07:58:00,1.50774,1.50782,1.5076,1.50763,670500001.0
2008-03-06 07:59:00,1.50772,1.5079,1.50764,1.50778,428700000.0
2008-03-06 08:00:00,1.50774,1.5078,1.50757,1.50778,374700000.0
2008-03-06 08:01:00,1.50759,1.50794,1.5075,1.50757,485000001.0
2008-03-06 08:02:00,1.50749,1.50773,1.50749,1.50771,211000000.0
2008-03-06 08:03:00,1.50767,1.5082,1.50767,1.50816,524900000.0
2008-03-06 08:04:00,1.5083,1.50871,1.50826,1.50871,392299999.0
2008-03-06 08:05:00,1.50867,1.50867,1.50818,1.50844,312500002.0
2008-03-06 08:06:00,1.50851,1.50852,1.50815,1.50832,629800000.0
2008-03-06 08:07:00,1.50826,1.50832,1.50805,1.50812,555800001.0
2008-03-06 08:08:00,1.50815,1.50835,1.50814,1.50825,432500000.0
2008-03-06 08:09:00,1.50833,1.5088,1.50815,1.50864,508500000.0
2008-03-06 08:10:00,1.50832,1.50871,1.50825,1.50844,515000000.0
2008-03-06 08:11:00,1.50846,1.50861,1.50837,1.50844,236500000.0
2008-03-06 08:12:00,1.50852,1.50855,1.50822,1.50838,411200001.0
2008-03-06 08:13:00,1.50845,1.50857,1.50836,1.50857,230200000.0
2008-03-06 08:14:00,1.50882,1.50907,1.50882,1.50892,119800000.0
2008-03-06 08:15:00,1.50902,1.50949,1.50895,1.50895,259800001.0
2008-03-06 08:16:00,1.50881,1.50881,1.50834,1.50834,272900001.0
2008-03-06 08:17:00,1.50847,1.50888,1.50845,1.50857,271500000.0
2008-03-06 08:18:00,1.5086,1.50873,1.5085,1.50859,182900000.0
2008-03-06 08:19:00,1.50864,1.50864,1.50829,1.50839,296400000.0
2008-03-06 08:20:00,1.50853,1.50861,1.50836,1.50838,328900001.0
2008-03-06 08:21:00,1.50847,1.50857,1.50827,1.50838,457200000.0
2008-03-06 08:22:00,1.50818,1.50833,1.5081,1.50814,328500001.0
2008-03-06 08:23:00,1.50825,1.50836,1.50802,1.50808,246100001.0
2008-03-06 08:24:00,1.50805,1.50824,1.50796,1.50818,416400002.0
2008-03-06 08:25:00,1.50819,1.50831,1.50807,1.50814,573700002.0
2008-03-06 08:26:00,1.50816,1.50833,1.50814,1.50833,284600000.0
2008-03-06 08:27:00,1.50828,1.50831,1.50806,1.50815,333900003.0
2008-03-06 08:28:00,1.50812,1.50826,1.50802,1.50808,517400001.0
2008-03-06 08:29:00,1.50799,1.50811,1.50786,1.50792,493800000.0
2008-03-06 08:30:00,1.50781,1.50795,1.50768,1.50774,442600000.0
2008-03-06 08:31:00,1.50781,1.50804,1.50771,1.50787,223300000.0
2008-03-06 08:32:00,1.50797,1.50797,1.50771,1.50787,302300002.0
2008-03-06 08:33:00,1.50798,1.50809,1.50789,1.50797,195200000.0
2008-03-06 08:34:00,1.5082,1.5082,1.50777,1.50777,608000000.0
2008-03-06 08:35:00,1.50781,1.50797,1.50773,1.50781,450200000.0
2008-03-06 08:36:00,1.50797,1.50832,1.50796,1.50832,370700000.0
2008-03-06 08:37:00,1.50825,1.50832,1.50801,1.50807,331300001.0
2008-03-06 08:38:00,1.50811,1.50856,1.50811,1.50846,316700000.0
2008-03-06 08:39:00,1.50846,1.50862,1.50832,1.5085,540500001.0
2008-03-06 08:40:00,1.50817,1.50838,1.50794,1.50794,334200000.0
2008-03-06 08:41:00,1.5078,1.50818,1.50774,1.50788,507000000.0
2008-03-06 08:42:00,1.50769,1.50769,1.50668,1.50668,444700000.0
2008-03-06 08:43:00,1.50693,1.50743,1.50693,1.50708,287500001.0
2008-03-06 08:44:00,1.50706,1.50715,1.50683,1.50684,432700000.0
2008-03-06 08:45:00,1.50676,1.507,1.50661,1.5067,721000004.0
2008-03-06 08:46:00,1.5068,1.50716,1.50674,1.50698,732300001.0
2008-03-06 08:47:00,1.50711,1.50714,1.50688,1.507,539900000.0
2008-03-06 08:48:00,1.50694,1.50724,1.50692,1.50717,369300001.0
2008-03-06 08:49:00,1.50715,1.5073,1.50705,1.50712,498799999.0
2008-03-06 08:50:00,1.50719,1.50733,1.50706,1.50724,487100001.0
2008-03-06 08:51:00,1.50728,1.50741,1.50701,1.5072,505000001.0
2008-03-06 08:52:00,1.50718,1.50734,1.50698,1.50706,558400000.0
2008-03-06 08:53:00,1.50706,1.50717,1.50679,1.50696,478700000.0
2008-03-06 08:54:00,1.50692,1.50708,1.50681,1.50696,658600002.0
2008-03-06 08:55:00,1.50717,1.50735,1.50699,1.50718,603000000.0
2008-03-06 08:56:00,1.50714,1.5074,1.50697,1.50721,596000002.0
2008-03-06 08:57:00,1.50734,1.50775,1.50724,1.50775,471300000.0
2008-03-06 08:58:00,1.50752,1.50786,1.50747,1.50776,470200001.0
2008-03-06 08:59:00,1.5078,1.5081,1.5078,1.50799,328900001.0
2008-03-06 09:00:00,1.50813,1.50826,1.50798,1.50821,428900000.0
2008-03-06 09:01:00,1.50824,1.50839,1.5081,1.50822,437900001.0
2008-03-06 09:02:00,1.50804,1.50832,1.50797,1.50798,706400002.0
2008-03-06 09:03:00,1.50804,1.50805,1.50782,1.50789,654700002.0
2008-03-06 09:04:00,1.5079,1.50824,1.50777,1.50789,690600001.0
2008-03-06 09:05:00,1.50781,1.50793,1.50763,1.50767,583400001.0
2008-03-06 09:06:00,1.50739,1.50801,1.50739,1.50762,652500002.0
2008-03-06 09:07:00,1.50758,1.50763,1.50738,1.50738,369200000.0
2008-03-06 09:08:00,1.50734,1.50734,1.50703,1.50703,215100000.0
2008-03-06 09:09:00,1.50715,1.50741,1.50715,1.50734,261800000.0
2008-03-06 09:10:00,1.50737,1.50744,1.50705,1.50711,316200001.0
2008-03-06 09:11:00,1.50699,1.50724,1.50677,1.50677,585400002.0
2008-03-06 09:12:00,1.50684,1.50724,1.50684,1.50704,448100000.0
2008-03-06 09:13:00,1.50708,1.50729,1.50679,1.50679,572499999.0
2008-03-06 09:14:00,1.5068,1.50726,1.5068,1.50706,333000001.0
2008-03-06 09:15:00,1.50701,1.50705,1.50675,1.50705,391300000.0
2008-03-06 09:16:00,1.5071,1.50712,1.50678,1.50689,559200003.0
2008-03-06 09:17:00,1.50682,1.507,1.50671,1.50677,554000004.0
2008-03-06 09:18:00,1.50679,1.50697,1.50676,1.50678,172500000.0
2008-03-06 09:19:00,1.50662,1.50667,1.50635,1.50644,469800000.0
2008-03-06 09:20:00,1.50633,1.5064,1.50607,1.50607,271700000.0
2008-03-06 09:21:00,1.50592,1.50611,1.50571,1.5061,374000002.0
2008-03-06 09:22:00,1.5061,1.5062,1.50597,1.5062,302200001.0
2008-03-06 09:23:00,1.50617,1.50618,1.50497,1.5053,365600003.0
2008-03-06 09:24:00,1.50537,1.50552,1.50521,1.50522,353500001.0
2008-03-06 09:25:00,1.5055,1.5055,1.50508,1.50522,414100000.0
2008-03-06 09:26:00,1.50538,1.5059,1.50534,1.50567,620800001.0
2008-03-06 09:27:00,1.5057,1.50596,1.50556,1.5058,369600001.0
2008-03-06 09:28:00,1.50586,1.5059,1.50557,1.50585,547200003.0
2008-03-06 09:29:00,1.50582,1.50582,1.50537,1.50551,400900001.0
2008-03-06 09:30:00,1.50552,1.50607,1.5053,1.5053,680400002.0
2008-03-06 09:31:00,1.50516,1.50553,1.50516,1.50525,336900001.0
2008-03-06 09:32:00,1.50513,1.50517,1.50493,1.50513,420000001.0
2008-03-06 09:33:00,1.5051,1.50517,1.50493,1.50504,344400001.0
2008-03-06 09:34:00,1.50495,1.50514,1.50493,1.5051,414900000.0
2008-03-06 09:35:00,1.50527,1.50578,1.50527,1.50571,223500000.0
2008-03-06 09:36:00,1.5059,1.50619,1.50588,1.50613,426000001.0
2008-03-06 09:37:00,1.50629,1.50629,1.50581,1.50589,418700002.0
2008-03-06 09:38:00,1.50576,1.50611,1.50576,1.50601,371800001.0
2008-03-06 09:39:00,1.50585,1.50605,1.50579,1.50581,356700000.0
2008-03-06 09:40:00,1.50581,1.50587,1.50565,1.50571,412200001.0
2008-03-06 09:41:00,1.50578,1.50627,1.50554,1.5061,510000001.0
2008-03-06 09:42:00,1.50618,1.50649,1.50605,1.50605,492600000.0
2008-03-06 09:43:00,1.50616,1.50662,1.50609,1.50643,259100000.0
2008-03-06 09:44:00,1.50652,1.50683,1.50652,1.50657,492300002.0
2008-03-06 09:45:00,1.50691,1.50703,1.50659,1.50693,455600001.0
2008-03-06 09:46:00,1.50701,1.50713,1.50662,1.50713,319600001.0
2008-03-06 09:47:00,1.50717,1.50719,1.50686,1.50703,400500001.0
2008-03-06 09:48:00,1.5071,1.5074,1.50701,1.50701,300400000.0
2008-03-06 09:49:00,1.507,1.50705,1.50661,1.50681,549000001.0
2008-03-06 09:50:00,1.50683,1.50695,1.50669,1.50674,541200004.0
2008-03-06 09:51:00,1.50665,1.50675,1.50623,1.50631,458500000.0
2008-03-06 09:52:00,1.50618,1.50635,1.50608,1.50618,467700001.0
2008-03-06 09:53:00,1.50606,1.50621,1.50583,1.50606,316600000.0
2008-03-06 09:54:00,1.50624,1.5064,1.50595,1.50626,493300000.0
2008-03-06 09:55:00,1.50633,1.50651,1.50616,1.50637,570000001.0
2008-03-06 09:56:00,1.50651,1.50693,1.50645,1.50693,371100000.0
2008-03-06 09:57:00,1.50688,1.50702,1.50677,1.50677,588300000.0
2008-03-06 09:58:00,1.50666,1.507,1.50654,1.50654,775700002.0
2008-03-06 09:59:00,1.50671,1.50704,1.50664,1.50684,639500003.0
2008-03-06 10:00:00,1.50693,1.50707,1.5068,1.50686,312100001.0
2008-03-06 10:01:00,1.50686,1.50704,1.50666,1.50674,613200001.0
2008-03-06 10:02:00,1.50688,1.50802,1.50688,1.50781,598700002.0
2008-03-06 10:03:00,1.50777,1.50847,1.50742,1.50838,424700003.0
2008-03-06 10:04:00,1.50839,1.50882,1.50791,1.50791,386400000.0
2008-03-06 10:05:00,1.5077,1.50817,1.5077,1.50792,457300000.0
2008-03-06 10:06:00,1.50789,1.50817,1.50777,1.50798,482600000.0
2008-03-06 10:07:00,1.50814,1.50856,1.50783,1.50832,621000001.0
2008-03-06 10:08:00,1.50824,1.50874,1.50799,1.5081,488800003.0
2008-03-06 10:09:00,1.50795,1.5085,1.50793,1.5085,489800000.0
2008-03-06 10:10:00,1.50842,1.50848,1.50803,1.50814,354500000.0
2008-03-06 10:11:00,1.50812,1.50818,1.50788,1.50817,397600002.0
2008-03-06 10:12:00,1.50817,1.50872,1.50817,1.50841,456000001.0
2008-03-06 10:13:00,1.50844,1.50865,1.50825,1.50854,518800000.0
2008-03-06 10:14:00,1.50871,1.50891,1.50844,1.50875,501300002.0
2008-03-06 10:15:00,1.50895,1.50902,1.50866,1.50889,440400003.0
2008-03-06 10:16:00,1.50884,1.50891,1.50844,1.50848,379200002.0
2008-03-06 10:17:00,1.50843,1.50855,1.50806,1.50816,292000000.0
2008-03-06 10:18:00,1.5082,1.50836,1.50814,1.50818,406100000.0
2008-03-06 10:19:00,1.50829,1.50831,1.50801,1.50818,318900001.0
2008-03-06 10:20:00,1.50839,1.50862,1.50825,1.50842,531500002.0
2008-03-06 10:21:00,1.50845,1.50897,1.50803,1.50897,340400000.0
2008-03-06 10:22:00,1.50911,1.50942,1.50907,1.50925,355200000.0
2008-03-06 10:23:00,1.50917,1.5093,1.50886,1.50888,470900001.0
2008-03-06 10:24:00,1.50893,1.50893,1.50823,1.50845,456300000.0
2008-03-06 10:25:00,1.50854,1.5086,1.5083,1.5086,354000002.0
2008-03-06 10:26:00,1.50877,1.50884,1.50844,1.50844,455900000.0
2008-03-06 10:27:00,1.50834,1.50834,1.50776,1.50776,543499998.0
2008-03-06 10:28:00,1.50775,1.50782,1.50757,1.50774,716300002.0
2008-03-06 10:29:00,1.50795,1.50815,1.5078,1.5079,519500001.0
2008-03-06 10:30:00,1.5079,1.50817,1.50781,1.50783,609300000.0
2008-03-06 10:31:00,1.50773,1.508,1.5073,1.50745,513500002.0
2008-03-06 10:32:00,1.5073,1.50748,1.50711,1.50723,447600001.0
2008-03-06 10:33:00,1.50745,1.50784,1.50739,1.50764,532300003.0
2008-03-06 10:34:00,1.50761,1.50793,1.50754,1.50777,370100001.0
2008-03-06 10:35:00,1.50772,1.50789,1.50749,1.50749,449200001.0
2008-03-06 10:36:00,1.50743,1.50768,1.50699,1.50748,465800000.0
2008-03-06 10:37:00,1.50765,1.50825,1.50729,1.50762,461200001.0
2008-03-06 10:38:00,1.50749,1.50787,1.50743,1.50743,411600001.0
2008-03-06 10:39:00,1.50754,1.50795,1.5075,1.50794,389200000.0
2008-03-06 10:40:00,1.50812,1.50822,1.50775,1.50822,297000000.0
2008-03-06 10:41:00,1.5088,1.50934,1.50851,1.50853,639900003.0
2008-03-06 10:42:00,1.50849,1.50865,1.50838,1.50862,369300000.0
2008-03-06 10:43:00,1.50864,1.50864,1.50825,1.50827,429200002.0
2008-03-06 10:44:00,1.50838,1.50842,1.50741,1.5075,543900001.0
2008-03-06 10:45:00,1.50735,1.5083,1.50708,1.50812,460600000.0
2008-03-06 10:46:00,1.5084,1.509,1.50825,1.50825,309600000.0
2008-03-06 10:47:00,1.50809,1.50816,1.50747,1.50815,427700001.0
2008-03-06 10:48:00,1.50818,1.50833,1.50808,1.5083,521100001.0
2008-03-06 10:49:00,1.5083,1.50889,1.50829,1.50857,342400000.0
2008-03-06 10:50:00,1.50854,1.50887,1.50836,1.50887,455000000.0
2008-03-06 10:51:00,1.50864,1.50901,1.50777,1.50822,431100000.0
2008-03-06 10:52:00,1.5082,1.50851,1.50785,1.50851,460500006.0
2008-03-06 10:53:00,1.50851,1.50851,1.50782,1.5079,397900001.0
2008-03-06 10:54:00,1.508,1.50821,1.50794,1.50809,402200001.0
2008-03-06 10:55:00,1.50822,1.50837,1.50807,1.50832,429100001.0
2008-03-06 10:56:00,1.50845,1.5085,1.50811,1.50812,414300000.0
2008-03-06 10:57:00,1.50837,1.5087,1.50804,1.50849,315600002.0
2008-03-06 10:58:00,1.50847,1.50885,1.50809,1.50841,475600000.0
2008-03-06 10:59:00,1.50835,1.50851,1.50796,1.50797,850800001.0
2008-03-06 11:00:00,1.508,1.50828,1.5075,1.50776,480800001.0
2008-03-06 11:01:00,1.50773,1.5081,1.50751,1.50751,536600001.0
2008-03-06 11:02:00,1.50731,1.50742,1.50696,1.50696,487700000.0
2008-03-06 11:03:00,1.50691,1.50696,1.50645,1.50672,227000000.0
2008-03-06 11:04:00,1.50672,1.50684,1.50632,1.50641,531200001.0
2008-03-06 11:05:00,1.50634,1.50686,1.50607,1.5066,491400002.0
2008-03-06 11:06:00,1.50664,1.50699,1.5063,1.50665,606200002.0
2008-03-06 11:07:00,1.50665,1.50737,1.50665,1.50675,227300000.0
2008-03-06 11:08:00,1.50675,1.50681,1.5063,1.50653,373900001.0
2008-03-06 11:09:00,1.50648,1.50673,1.50641,1.50652,367000000.0
2008-03-06 11:10:00,1.50664,1.5068,1.50649,1.50656,415800001.0
2008-03-06 11:11:00,1.50643,1.50666,1.50623,1.50625,574800001.0
2008-03-06 11:12:00,1.50604,1.50638,1.5059,1.50598,626900001.0
2008-03-06 11:13:00,1.50592,1.50648,1.50584,1.50648,337700000.0
2008-03-06 11:14:00,1.50712,1.50769,1.50712,1.50727,467100004.0
2008-03-06 11:15:00,1.50725,1.50725,1.50702,1.50708,461500002.0
2008-03-06 11:16:00,1.50713,1.50758,1.50713,1.50754,429800001.0
2008-03-06 11:17:00,1.50759,1.5078,1.50746,1.50746,453600003.0
2008-03-06 11:18:00,1.50738,1.50761,1.50721,1.5074,413200002.0
2008-03-06 11:19:00,1.50754,1.50783,1.50746,1.50777,409400000.0
2008-03-06 11:20:00,1.50789,1.50805,1.50773,1.50783,611300001.0
2008-03-06 11:21:00,1.50764,1.50793,1.50753,1.50753,603900001.0
2008-03-06 11:22:00,1.50743,1.50771,1.50738,1.50758,608800002.0
2008-03-06 11:23:00,1.50758,1.50822,1.50751,1.50822,472300002.0
2008-03-06 11:24:00,1.50822,1.50841,1.50811,1.50811,399300000.0
2008-03-06 11:25:00,1.50815,1.5084,1.50805,1.50824,421300000.0
2008-03-06 11:26:00,1.50831,1.50851,1.50805,1.50851,520300000.0
2008-03-06 11:27:00,1.50851,1.50877,1.50825,1.50847,557700000.0
2008-03-06 11:28:00,1.50827,1.50827,1.50766,1.50767,373100000.0
2008-03-06 11:29:00,1.50794,1.50821,1.50772,1.50802,467000000.0
2008-03-06 11:30:00,1.50809,1.50831,1.50807,1.50817,432200000.0
2008-03-06 11:31:00,1.50806,1.50845,1.5079,1.50841,571700001.0
2008-03-06 11:32:00,1.50838,1.50853,1.50815,1.50839,409800001.0
2008-03-06 11:33:00,1.50824,1.50844,1.50806,1.50814,446500000.0
2008-03-06 11:34:00,1.50791,1.50812,1.50774,1.50779,685400001.0
2008-03-06 11:35:00,1.5081,1.50823,1.50794,1.50804,536300001.0
2008-03-06 11:36:00,1.50796,1.50807,1.50775,1.50779,469100000.0
2008-03-06 11:37:00,1.50777,1.50807,1.50752,1.50768,480400002.0
2008-03-06 11:38:00,1.50782,1.50808,1.50773,1.5079,532500001.0
2008-03-06 11:39:00,1.50786,1.50805,1.50763,1.5077,656400000.0
2008-03-06 11:40:00,1.50774,1.50789,1.50757,1.50789,673800001.0
2008-03-06 11:41:00,1.50782,1.50818,1.50776,1.50786,702400001.0
2008-03-06 11:42:00,1.50764,1.5077,1.50684,1.50698,572900001.0
2008-03-06 11:43:00,1.50698,1.50726,1.50694,1.50706,512700000.0
2008-03-06 11:44:00,1.50706,1.50737,1.50692,1.50708,577800002.0
2008-03-06 11:45:00,1.507,1.50731,1.50693,1.50724,520700000.0
2008-03-06 11:46:00,1.50739,1.50748,1.50709,1.50715,526000000.0
2008-03-06 11:47:00,1.50704,1.50715,1.50683,1.50708,413800001.0
2008-03-06 11:48:00,1.50771,1.50803,1.50753,1.50779,574200001.0
2008-03-06 11:49:00,1.50802,1.50845,1.50789,1.50789,437600000.0
2008-03-06 11:50:00,1.50794,1.50863,1.50794,1.50823,350100000.0
2008-03-06 11:51:00,1.50825,1.5085,1.50796,1.50828,163700000.0
2008-03-06 11:52:00,1.50828,1.50881,1.50819,1.50864,183600000.0
2008-03-06 11:53:00,1.50859,1.50888,1.50857,1.50885,178400000.0
2008-03-06 11:54:00,1.50879,1.50897,1.50867,1.50881,350900001.0
2008-03-06 11:55:00,1.50888,1.50898,1.50878,1.50884,433600002.0
2008-03-06 11:56:00,1.5088,1.50895,1.50858,1.50875,439500001.0
2008-03-06 11:57:00,1.50873,1.50909,1.50868,1.50882,472800000.0
2008-03-06 11:58:00,1.50878,1.5088,1.50845,1.50845,403500000.0
2008-03-06 11:59:00,1.50861,1.50879,1.50848,1.50861,420600002.0
2008-03-06 12:00:00,1.50877,1.50904,1.50866,1.50899,492600001.0
2008-03-06 12:01:00,1.50906,1.50908,1.50873,1.50875,441300000.0
2008-03-06 12:02:00,1.50879,1.50892,1.50862,1.50876,330600000.0
2008-03-06 12:03:00,1.50917,1.50962,1.50908,1.50929,441500000.0
2008-03-06 12:04:00,1.50918,1.51032,1.50914,1.50986,361100001.0
2008-03-06 12:05:00,1.50989,1.51004,1.50963,1.50976,389500000.0
2008-03-06 12:06:00,1.50969,1.50992,1.50934,1.50934,485499999.0
2008-03-06 12:07:00,1.50935,1.50964,1.50888,1.50888,372400001.0
2008-03-06 12:08:00,1.50869,1.50875,1.50814,1.50875,490800001.0
2008-03-06 12:09:00,1.5088,1.50922,1.50859,1.50859,359500000.0
2008-03-06 12:10:00,1.50837,1.50895,1.50818,1.50847,359100000.0
2008-03-06 12:11:00,1.50848,1.50876,1.50835,1.50869,229800000.0
2008-03-06 12:12:00,1.50863,1.50907,1.50844,1.50907,219500001.0
2008-03-06 12:13:00,1.50892,1.50944,1.50888,1.50902,555400001.0
2008-03-06 12:14:00,1.50888,1.509,1.50844,1.50878,580300001.0
2008-03-06 12:15:00,1.50865,1.50891,1.50862,1.50884,285800000.0
2008-03-06 12:16:00,1.50878,1.50898,1.50869,1.50873,374100001.0
2008-03-06 12:17:00,1.50878,1.5089,1.50821,1.50821,174600000.0
2008-03-06 12:18:00,1.50814,1.50814,1.5078,1.50805,313800000.0
2008-03-06 12:19:00,1.50803,1.50816,1.5079,1.50813,446900001.0
2008-03-06 12:20:00,1.50823,1.50842,1.50812,1.50829,434800002.0
2008-03-06 12:21:00,1.50842,1.50844,1.50819,1.50825,374100000.0
2008-03-06 12:22:00,1.50865,1.50891,1.50846,1.50848,310800000.0
2008-03-06 12:23:00,1.50828,1.5087,1.50823,1.50852,382400003.0
2008-03-06 12:24:00,1.50847,1.50903,1.50847,1.50875,609600002.0
2008-03-06 12:25:00,1.50859,1.50872,1.50844,1.50864,424700003.0
2008-03-06 12:26:00,1.50844,1.50849,1.50809,1.50811,468000000.0
2008-03-06 12:27:00,1.50818,1.50859,1.50811,1.50848,497300001.0
2008-03-06 12:28:00,1.50799,1.5087,1.50799,1.5087,559900001.0
2008-03-06 12:29:00,1.50889,1.50908,1.5085,1.50865,767700002.0
2008-03-06 12:30:00,1.50872,1.50919,1.5087,1.50916,591900003.0
2008-03-06 12:31:00,1.50932,1.50946,1.50896,1.50936,741600000.0
2008-03-06 12:32:00,1.50937,1.50986,1.50937,1.50975,717000000.0
2008-03-06 12:33:00,1.50989,1.51033,1.50989,1.51016,634900001.0
2008-03-06 12:34:00,1.5103,1.51114,1.5103,1.51067,601600001.0
2008-03-06 12:35:00,1.51072,1.51072,1.51013,1.51066,603900000.0
2008-03-06 12:36:00,1.51068,1.51087,1.51052,1.51058,410100000.0
2008-03-06 12:37:00,1.51066,1.51108,1.51066,1.51086,544300001.0
2008-03-06 12:38:00,1.51085,1.51087,1.51031,1.51031,622500001.0
2008-03-06 12:39:00,1.51022,1.51022,1.50957,1.50996,447900001.0
2008-03-06 12:40:00,1.50989,1.51001,1.50949,1.50971,488900001.0
2008-03-06 12:41:00,1.50967,1.50971,1.50943,1.50954,274800000.0
2008-03-06 12:42:00,1.50998,1.51037,1.5099,1.51037,393300003.0
2008-03-06 12:43:00,1.51044,1.51081,1.51009,1.51081,420100000.0
2008-03-06 12:44:00,1.51074,1.51093,1.50998,1.50998,364600000.0
2008-03-06 12:45:00,1.50994,1.51002,1.50962,1.50979,456600000.0
2008-03-06 12:46:00,1.50985,1.50999,1.50981,1.50986,387500000.0
2008-03-06 12:47:00,1.50966,1.50987,1.50959,1.50961,352000000.0
2008-03-06 12:48:00,1.50951,1.50951,1.5088,1.50893,414200000.0
2008-03-06 12:49:00,1.50892,1.50905,1.50876,1.50878,503400000.0
2008-03-06 12:50:00,1.50881,1.509,1.5087,1.5089,458400000.0
2008-03-06 12:51:00,1.50886,1.5091,1.50875,1.50875,414700001.0
2008-03-06 12:52:00,1.50886,1.50928,1.50884,1.50923,241200000.0
2008-03-06 12:53:00,1.50953,1.5098,1.50939,1.50947,261800000.0
2008-03-06 12:54:00,1.5092,1.50931,1.50898,1.50907,425400000.0
2008-03-06 12:55:00,1.50901,1.50908,1.50868,1.50879,465000002.0
2008-03-06 12:56:00,1.50879,1.50882,1.50848,1.50853,465900002.0
2008-03-06 12:57:00,1.50851,1.50872,1.5083,1.50855,538800000.0
2008-03-06 12:58:00,1.50839,1.50876,1.50839,1.50867,295100001.0
2008-03-06 12:59:00,1.50865,1.50897,1.50862,1.50884,661900001.0
2008-03-06 13:00:00,1.50893,1.50893,1.50858,1.50859,271900000.0
2008-03-06 13:01:00,1.50874,1.5094,1.50874,1.50907,306800000.0
2008-03-06 13:02:00,1.50901,1.50942,1.50899,1.50915,446700000.0
2008-03-06 13:03:00,1.50894,1.50942,1.50894,1.50938,447400002.0
2008-03-06 13:04:00,1.5095,1.50956,1.5093,1.5093,247900001.0
2008-03-06 13:05:00,1.50925,1.50928,1.50914,1.50915,134600000.0
2008-03-06 13:06:00,1.50927,1.50939,1.50913,1.50928,387600000.0
2008-03-06 13:07:00,1.50925,1.50943,1.50925,1.50933,316300000.0
2008-03-06 13:08:00,1.50942,1.50948,1.50936,1.50939,201600002.0
2008-03-06 13:09:00,1.50933,1.50972,1.50932,1.50932,322600000.0
2008-03-06 13:10:00,1.50922,1.50927,1.50906,1.50927,125800000.0
2008-03-06 13:11:00,1.50936,1.50966,1.50926,1.50947,397000002.0
2008-03-06 13:12:00,1.50969,1.51019,1.50969,1.51014,303500002.0
2008-03-06 13:13:00,1.51029,1.51059,1.51029,1.51035,331400000.0
2008-03-06 13:14:00,1.51026,1.51034,1.50998,1.51034,350400000.0
2008-03-06 13:15:00,1.5106,1.51062,1.51029,1.51058,445100000.0
2008-03-06 13:16:00,1.51051,1.51051,1.51014,1.51014,128400000.0
2008-03-06 13:17:00,1.50999,1.51001,1.50975,1.50975,139100000.0
2008-03-06 13:18:00,1.50981,1.51007,1.50973,1.50986,306800000.0
2008-03-06 13:19:00,1.50967,1.50967,1.50904,1.50949,300800000.0
2008-03-06 13:20:00,1.50952,1.50966,1.50937,1.50962,186300000.0
2008-03-06 13:21:00,1.50962,1.50962,1.5095,1.5095,154100000.0
2008-03-06 13:22:00,1.50942,1.5095,1.5093,1.50939,265200002.0
2008-03-06 13:23:00,1.50923,1.50933,1.509,1.50911,276000001.0
2008-03-06 13:24:00,1.50911,1.50919,1.50911,1.50919,252100001.0
2008-03-06 13:25:00,1.50928,1.50944,1.50924,1.50934,152000001.0
2008-03-06 13:26:00,1.50926,1.50957,1.50926,1.50944,239100001.0
2008-03-06 13:27:00,1.50931,1.50944,1.50924,1.50941,310000000.0
2008-03-06 13:28:00,1.50928,1.50937,1.5089,1.50906,467300000.0
2008-03-06 13:29:00,1.50891,1.50901,1.50871,1.50893,608400001.0
2008-03-06 13:30:00,1.50895,1.50895,1.50865,1.50888,568000000.0
2008-03-06 13:31:00,1.50894,1.50917,1.50883,1.5091,507500001.0
2008-03-06 13:32:00,1.5093,1.50939,1.50921,1.50933,195100001.0
2008-03-06 13:33:00,1.5093,1.50933,1.50911,1.50918,436700002.0
2008-03-06 13:34:00,1.50912,1.50927,1.509,1.50912,331400001.0
2008-03-06 13:35:00,1.50907,1.50909,1.50871,1.50878,351500000.0
2008-03-06 13:36:00,1.50874,1.50886,1.50862,1.50878,437200002.0
2008-03-06 13:37:00,1.5087,1.5088,1.50847,1.50854,616000000.0
2008-03-06 13:38:00,1.50842,1.50856,1.50819,1.50833,399500000.0
2008-03-06 13:39:00,1.5084,1.5086,1.50839,1.50852,276800001.0
2008-03-06 13:40:00,1.5083,1.50863,1.50823,1.50832,417300002.0
2008-03-06 13:41:00,1.50843,1.50848,1.50806,1.50836,279800000.0
2008-03-06 13:42:00,1.50788,1.5081,1.50788,1.50808,161300000.0
2008-03-06 13:43:00,1.50805,1.50823,1.50805,1.50812,110600001.0
2008-03-06 13:44:00,1.50808,1.5082,1.50798,1.5081,255800000.0
2008-03-06 13:45:00,1.5081,1.50832,1.50794,1.50796,435200000.0
2008-03-06 13:46:00,1.50808,1.5083,1.50802,1.50813,419000000.0
2008-03-06 13:47:00,1.50804,1.50823,1.50787,1.50815,486900000.0
2008-03-06 13:48:00,1.50826,1.50846,1.50826,1.50837,231000000.0
2008-03-06 13:49:00,1.50838,1.50849,1.50833,1.50843,310000001.0
2008-03-06 13:50:00,1.50831,1.50842,1.50824,1.50831,302200000.0
2008-03-06 13:51:00,1.50831,1.5084,1.50823,1.5084,370800001.0
2008-03-06 13:52:00,1.50831,1.50873,1.50827,1.50873,389300000.0
2008-03-06 13:53:00,1.50884,1.50884,1.50851,1.50851,534100000.0
2008-03-06 13:54:00,1.50843,1.50875,1.50828,1.50828,412100000.0
2008-03-06 13:55:00,1.50844,1.50861,1.5083,1.50844,297100001.0
2008-03-06 13:56:00,1.5085,1.50871,1.50833,1.50871,346100001.0
2008-03-06 13:57:00,1.50872,1.50876,1.50843,1.50876,399400001.0
2008-03-06 13:58:00,1.50856,1.50856,1.5082,1.50835,203700000.0
2008-03-06 13:59:00,1.50827,1.50861,1.50823,1.50828,373100000.0
2008-03-06 14:00:00,1.50816,1.50874,1.50816,1.50874,302700000.0
2008-03-06 14:01:00,1.50919,1.50922,1.50874,1.50877,349200000.0
2008-03-06 14:02:00,1.50868,1.50868,1.50844,1.50844,301500000.0
2008-03-06 14:03:00,1.50847,1.50861,1.50829,1.50852,442800000.0
2008-03-06 14:04:00,1.50857,1.50861,1.50833,1.50837,490000002.0
2008-03-06 14:05:00,1.50832,1.50907,1.50832,1.50884,349900000.0
2008-03-06 14:06:00,1.50893,1.50938,1.50883,1.50931,379800002.0
2008-03-06 14:07:00,1.50952,1.50955,1.50923,1.50924,343000002.0
2008-03-06 14:08:00,1.50908,1.50937,1.50879,1.50891,354400000.0
2008-03-06 14:09:00,1.50895,1.50933,1.50895,1.50903,169500000.0
2008-03-06 14:10:00,1.50892,1.50945,1.50852,1.50869,249200001.0
2008-03-06 14:11:00,1.50863,1.50877,1.50846,1.50874,126200001.0
2008-03-06 14:12:00,1.50823,1.50892,1.50766,1.50869,303600001.0
2008-03-06 14:13:00,1.50864,1.50866,1.50789,1.5079,230000000.0
2008-03-06 14:14:00,1.50762,1.50762,1.50728,1.50745,234400001.0
2008-03-06 14:15:00,1.50759,1.50766,1.50726,1.50753,342300000.0
2008-03-06 14:16:00,1.50754,1.50766,1.50746,1.50757,172600001.0
2008-03-06 14:17:00,1.50762,1.5077,1.50734,1.50755,707900002.0
2008-03-06 14:18:00,1.50763,1.50792,1.50751,1.50778,400200000.0
2008-03-06 14:19:00,1.5077,1.50792,1.50759,1.50774,387000001.0
2008-03-06 14:20:00,1.50769,1.50769,1.50726,1.50759,175800000.0
2008-03-06 14:21:00,1.50759,1.50792,1.50759,1.50775,322700000.0
2008-03-06 14:22:00,1.50792,1.50836,1.50775,1.50775,650600001.0
2008-03-06 14:23:00,1.5076,1.5076,1.50694,1.50753,135400000.0
2008-03-06 14:24:00,1.50779,1.50806,1.5077,1.50771,433800000.0
2008-03-06 14:25:00,1.5079,1.50893,1.5079,1.50834,540700000.0
2008-03-06 14:26:00,1.50845,1.50851,1.50813,1.50814,701500003.0
2008-03-06 14:27:00,1.50817,1.50862,1.50785,1.50843,411700001.0
2008-03-06 14:28:00,1.50838,1.50838,1.50758,1.50827,39800000.0
2008-03-06 14:29:00,1.50828,1.50828,1.50785,1.50794,34700000.0
2008-03-06 14:30:00,1.50781,1.50831,1.50771,1.50831,54000000.0
2008-03-06 14:31:00,1.50818,1.50866,1.50818,1.50837,45000000.0
2008-03-06 14:32:00,1.50825,1.50841,1.5082,1.50831,20400000.0
2008-03-06 14:33:00,1.50806,1.50854,1.50789,1.50843,35000000.0
2008-03-06 14:34:00,1.50855,1.50878,1.50841,1.50878,24200000.0
2008-03-06 14:35:00,1.5091,1.5091,1.50875,1.50875,36400000.0
2008-03-06 14:36:00,1.5087,1.5087,1.50805,1.50805,33400000.0
2008-03-06 14:37:00,1.50857,1.50876,1.50832,1.50876,35200000.0
2008-03-06 14:38:00,1.50874,1.50874,1.50835,1.50873,41100000.0
2008-03-06 14:39:00,1.50854,1.50885,1.50833,1.50867,27200000.0
2008-03-06 14:40:00,1.50882,1.50931,1.50882,1.50913,34700000.0
2008-03-06 14:41:00,1.50917,1.5094,1.50903,1.50921,34000000.0
2008-03-06 14:42:00,1.50909,1.50921,1.50786,1.50786,35000000.0
2008-03-06 14:43:00,1.50845,1.50948,1.50845,1.50907,46200000.0
2008-03-06 14:44:00,1.50905,1.5092,1.50868,1.50897,49200000.0
2008-03-06 14:45:00,1.50872,1.50916,1.50842,1.50892,48400000.0
2008-03-06 14:46:00,1.509,1.509,1.50876,1.50876,27800000.0
2008-03-06 14:47:00,1.50872,1.50894,1.5086,1.5089,35400000.0
2008-03-06 14:48:00,1.50872,1.50872,1.50845,1.50863,54100000.0
2008-03-06 14:49:00,1.50852,1.50879,1.50847,1.50853,87499999.0
2008-03-06 14:50:00,1.50831,1.50834,1.50801,1.50829,42800000.0
2008-03-06 14:51:00,1.50821,1.50821,1.50764,1.50768,26600000.0
2008-03-06 14:52:00,1.50757,1.50798,1.50744,1.50798,44000001.0
2008-03-06 14:53:00,1.50796,1.508,1.50765,1.50773,20600000.0
2008-03-06 14:54:00,1.50799,1.50823,1.50769,1.50769,31200000.0
2008-03-06 14:55:00,1.50785,1.50795,1.50768,1.50768,31600000.0
2008-03-06 14:56:00,1.50771,1.50771,1.50751,1.5076,41400000.0
2008-03-06 14:57:00,1.50738,1.50751,1.50728,1.50728,35400000.0
2008-03-06 14:58:00,1.50751,1.50767,1.50732,1.5074,55700000.0
2008-03-06 14:59:00,1.50738,1.50765,1.50721,1.50726,44600000.0
2008-03-06 15:00:00,1.50738,1.5077,1.50696,1.50736,48200000.0
2008-03-06 15:01:00,1.50785,1.50785,1.50734,1.50748,35200000.0
2008-03-06 15:02:00,1.50731,1.50746,1.50678,1.50686,37700000.0
2008-03-06 15:03:00,1.50656,1.50686,1.5064,1.50659,47600000.0
2008-03-06 15:04:00,1.50667,1.50747,1.50667,1.50747,46800000.0
2008-03-06 15:05:00,1.5074,1.5074,1.50708,1.50725,25400000.0
2008-03-06 15:06:00,1.50712,1.50718,1.50664,1.50702,44400000.0
2008-03-06 15:07:00,1.5074,1.50752,1.50723,1.50731,86700000.0
2008-03-06 15:08:00,1.50718,1.50769,1.50718,1.50767,47800000.0
2008-03-06 15:09:00,1.50762,1.50773,1.50726,1.50753,33000000.0
2008-03-06 15:10:00,1.50763,1.50776,1.50745,1.50757,34000000.0
2008-03-06 15:11:00,1.50768,1.50864,1.50767,1.50864,49500000.0
2008-03-06 15:12:00,1.50881,1.50903,1.5086,1.50883,34700000.0
2008-03-06 15:13:00,1.50914,1.50936,1.50913,1.50914,27800000.0
2008-03-06 15:14:00,1.50873,1.50952,1.50873,1.50933,36400000.0
2008-03-06 15:15:00,1.50942,1.50942,1.50827,1.50868,56600000.0
2008-03-06 15:16:00,1.50882,1.50925,1.50882,1.50907,47000001.0
2008-03-06 15:17:00,1.50905,1.50921,1.50885,1.50906,40000000.0
2008-03-06 15:18:00,1.50905,1.50919,1.5087,1.50894,51000000.0
2008-03-06 15:19:00,1.50907,1.50907,1.50798,1.50798,18400000.0
2008-03-06 15:20:00,1.50792,1.50862,1.50791,1.50862,38800000.0
2008-03-06 15:21:00,1.50891,1.50931,1.50891,1.50931,30600000.0
2008-03-06 15:22:00,1.50907,1.50936,1.50903,1.50925,34800000.0
2008-03-06 15:23:00,1.50939,1.50939,1.50871,1.50881,35200000.0
2008-03-06 15:24:00,1.50884,1.50893,1.50856,1.50875,32800000.0
2008-03-06 15:25:00,1.50874,1.50896,1.50869,1.50869,31800000.0
2008-03-06 15:26:00,1.50873,1.50883,1.50854,1.50864,36100000.0
2008-03-06 15:27:00,1.50849,1.50906,1.50849,1.50885,47000000.0
2008-03-06 15:28:00,1.5089,1.50905,1.5089,1.50891,36000000.0
2008-03-06 15:29:00,1.509,1.50908,1.50859,1.50885,46000000.0
2008-03-06 15:30:00,1.50892,1.51046,1.50886,1.50987,36800000.0
2008-03-06 15:31:00,1.51006,1.51044,1.50976,1.51011,41600001.0
2008-03-06 15:32:00,1.51043,1.51073,1.51027,1.51066,40200000.0
2008-03-06 15:33:00,1.51074,1.51099,1.51007,1.51043,38100000.0
2008-03-06 15:34:00,1.5101,1.51053,1.50997,1.50997,28400000.0
2008-03-06 15:35:00,1.51008,1.51032,1.50959,1.50963,31600000.0
2008-03-06 15:36:00,1.51009,1.51039,1.50994,1.51007,65800001.0
2008-03-06 15:37:00,1.5103,1.51064,1.51007,1.51048,40900000.0
2008-03-06 15:38:00,1.51096,1.51112,1.51017,1.51076,26600000.0
2008-03-06 15:39:00,1.51069,1.51086,1.51044,1.51047,23600000.0
2008-03-06 15:40:00,1.51059,1.51072,1.50992,1.50992,34100000.0
2008-03-06 15:41:00,1.51026,1.51055,1.50965,1.51055,34800000.0
2008-03-06 15:42:00,1.51056,1.51158,1.51047,1.51154,36200000.0
2008-03-06 15:43:00,1.51141,1.51252,1.51136,1.5118,42300000.0
2008-03-06 15:44:00,1.51227,1.51266,1.51182,1.51266,27800000.0
2008-03-06 15:45:00,1.51294,1.51307,1.5125,1.5127,50000000.0
2008-03-06 15:46:00,1.51259,1.51259,1.5117,1.51187,30600000.0
2008-03-06 15:47:00,1.51196,1.51301,1.51196,1.51266,49200000.0
2008-03-06 15:48:00,1.5125,1.51292,1.51228,1.51245,31800000.0
2008-03-06 15:49:00,1.51226,1.51291,1.51226,1.51276,43200000.0
2008-03-06 15:50:00,1.5126,1.51305,1.5126,1.51284,31600000.0
2008-03-06 15:51:00,1.51282,1.51335,1.51279,1.51322,31400000.0
2008-03-06 15:52:00,1.51311,1.51351,1.51301,1.51327,41800000.0
2008-03-06 15:53:00,1.51319,1.51367,1.51319,1.51352,46800000.0
2008-03-06 15:54:00,1.51304,1.51353,1.5124,1.51353,40800001.0
2008-03-06 15:55:00,1.51368,1.51397,1.51302,1.51358,47700000.0
2008-03-06 15:56:00,1.51354,1.51592,1.51354,1.51585,28400000.0
2008-03-06 15:57:00,1.51588,1.51601,1.51512,1.51535,22600000.0
2008-03-06 15:58:00,1.51533,1.51543,1.51509,1.51528,21800000.0
2008-03-06 15:59:00,1.51513,1.51513,1.51469,1.51474,31600000.0
2008-03-06 16:00:00,1.51489,1.51504,1.51447,1.51447,36300000.0
2008-03-06 16:01:00,1.51435,1.51499,1.5143,1.51483,40100000.0
2008-03-06 16:02:00,1.51456,1.51456,1.51395,1.51453,30800000.0
2008-03-06 16:03:00,1.51463,1.51483,1.5134,1.5134,82900000.0
2008-03-06 16:04:00,1.51321,1.51321,1.51276,1.51298,29000000.0
2008-03-06 16:05:00,1.51314,1.5135,1.51314,1.51348,37200000.0
2008-03-06 16:06:00,1.5133,1.5135,1.51305,1.51332,35000000.0
2008-03-06 16:07:00,1.51347,1.51418,1.51347,1.51417,44500000.0
2008-03-06 16:08:00,1.51419,1.51484,1.51402,1.51422,26100000.0
2008-03-06 16:09:00,1.51413,1.51445,1.51403,1.51445,45100000.0
2008-03-06 16:10:00,1.51468,1.51486,1.51415,1.51484,37800000.0
2008-03-06 16:11:00,1.51449,1.51473,1.51421,1.51473,26000000.0
2008-03-06 16:12:00,1.51483,1.51548,1.51478,1.51478,34200000.0
2008-03-06 16:13:00,1.51488,1.51499,1.51471,1.51476,20600000.0
2008-03-06 16:14:00,1.51479,1.51501,1.5145,1.51497,29200000.0
2008-03-06 16:15:00,1.51487,1.51514,1.51475,1.515,28000000.0
2008-03-06 16:16:00,1.51532,1.51573,1.51513,1.51525,27500000.0
2008-03-06 16:17:00,1.51523,1.51533,1.51499,1.51512,26900000.0
2008-03-06 16:18:00,1.5151,1.51522,1.51486,1.51486,29100000.0
2008-03-06 16:19:00,1.5148,1.51484,1.51447,1.51447,31600000.0
2008-03-06 16:20:00,1.5142,1.51423,1.51392,1.51396,60600000.0
2008-03-06 16:21:00,1.51399,1.51441,1.5139,1.51441,44400000.0
2008-03-06 16:22:00,1.51453,1.51469,1.51438,1.51441,43600000.0
2008-03-06 16:23:00,1.51431,1.51431,1.51362,1.51378,35200000.0
2008-03-06 16:24:00,1.51396,1.51404,1.51372,1.51381,42500000.0
2008-03-06 16:25:00,1.51415,1.51449,1.51393,1.51404,40700000.0
2008-03-06 16:26:00,1.51429,1.51435,1.51415,1.51421,52200000.0
2008-03-06 16:27:00,1.51402,1.51402,1.51349,1.51394,33900000.0
2008-03-06 16:28:00,1.51435,1.51461,1.51435,1.51443,44500000.0
2008-03-06 16:29:00,1.51447,1.51455,1.51428,1.51428,34800000.0
2008-03-06 16:30:00,1.51423,1.51453,1.51423,1.51453,73000000.0
2008-03-06 16:31:00,1.5144,1.5144,1.51364,1.51364,48000001.0
2008-03-06 16:32:00,1.51402,1.51402,1.51334,1.5138,43200000.0
2008-03-06 16:33:00,1.51399,1.51401,1.51379,1.51381,33000000.0
2008-03-06 16:34:00,1.51382,1.51404,1.51346,1.51375,59600000.0
2008-03-06 16:35:00,1.51366,1.51432,1.51352,1.51432,29800000.0
2008-03-06 16:36:00,1.51422,1.51456,1.51405,1.51426,42500000.0
2008-03-06 16:37:00,1.51423,1.51465,1.51395,1.51465,37000000.0
2008-03-06 16:38:00,1.51467,1.51481,1.51415,1.51419,46000000.0
2008-03-06 16:39:00,1.5144,1.51449,1.5142,1.5142,25400000.0
2008-03-06 16:40:00,1.51421,1.51448,1.51414,1.51433,55500001.0
2008-03-06 16:41:00,1.51416,1.51427,1.51351,1.514,36400000.0
2008-03-06 16:42:00,1.51349,1.51349,1.51166,1.51166,32800000.0
2008-03-06 16:43:00,1.51159,1.51211,1.51159,1.51189,44200000.0
2008-03-06 16:44:00,1.5118,1.51184,1.51136,1.51175,37600000.0
2008-03-06 16:45:00,1.51172,1.51172,1.51133,1.51133,39800000.0
2008-03-06 16:46:00,1.5115,1.51201,1.5115,1.51179,66000001.0
2008-03-06 16:47:00,1.51159,1.51175,1.51121,1.51128,48600001.0
2008-03-06 16:48:00,1.51131,1.51131,1.51054,1.51061,30400000.0
2008-03-06 16:49:00,1.51087,1.51115,1.51081,1.51106,27600000.0
2008-03-06 16:50:00,1.51126,1.51158,1.51126,1.51158,82000000.0
2008-03-06 16:51:00,1.51182,1.51219,1.51177,1.51219,23400000.0
2008-03-06 16:52:00,1.51209,1.5122,1.51187,1.51194,51500000.0
2008-03-06 16:53:00,1.51202,1.51205,1.51168,1.51205,49200000.0
2008-03-06 16:54:00,1.51205,1.51216,1.51192,1.51203,37200000.0
2008-03-06 16:55:00,1.5117,1.5119,1.51136,1.5119,28000000.0
2008-03-06 16:56:00,1.51216,1.51292,1.51204,1.51292,36200000.0
2008-03-06 16:57:00,1.51313,1.51325,1.5128,1.51321,34800001.0
2008-03-06 16:58:00,1.51336,1.51369,1.51307,1.51343,30800000.0
2008-03-06 16:59:00,1.51366,1.51397,1.51298,1.51352,35600000.0
2008-03-06 17:00:00,1.51415,1.51415,1.50902,1.51184,56000001.0
2008-03-06 17:01:00,1.51196,1.51196,1.51083,1.51097,43500000.0
2008-03-06 17:02:00,1.511,1.51133,1.51095,1.51108,28200000.0
2008-03-06 17:03:00,1.51088,1.51088,1.5103,1.51054,41400000.0
2008-03-06 17:04:00,1.51055,1.51058,1.51013,1.5104,41400000.0
2008-03-06 17:05:00,1.51068,1.51075,1.51019,1.51058,44600000.0
2008-03-06 17:06:00,1.51026,1.51047,1.50987,1.51008,28200000.0
2008-03-06 17:07:00,1.51008,1.5103,1.50994,1.51025,46800000.0
2008-03-06 17:08:00,1.51015,1.51091,1.51015,1.51091,28800000.0
2008-03-06 17:09:00,1.51102,1.51119,1.5108,1.51119,44800000.0
2008-03-06 17:10:00,1.51113,1.51135,1.51074,1.5108,24000000.0
2008-03-06 17:11:00,1.51097,1.51125,1.51097,1.51125,26500000.0
2008-03-06 17:12:00,1.51104,1.51115,1.51068,1.51068,23000000.0
2008-03-06 17:13:00,1.51028,1.51099,1.51023,1.51098,43500000.0
2008-03-06 17:14:00,1.51055,1.511,1.51042,1.51042,58600001.0
2008-03-06 17:15:00,1.51069,1.51101,1.51069,1.51082,45800001.0
2008-03-06 17:16:00,1.51081,1.51086,1.51065,1.51086,36900000.0
2008-03-06 17:17:00,1.51093,1.51112,1.51062,1.51097,42200000.0
2008-03-06 17:18:00,1.51087,1.51158,1.51087,1.51158,37600000.0
2008-03-06 17:19:00,1.51139,1.51237,1.51139,1.51237,25800000.0
2008-03-06 17:20:00,1.51194,1.51244,1.51194,1.51216,47100000.0
2008-03-06 17:21:00,1.51252,1.51278,1.51188,1.51232,61800000.0
2008-03-06 17:22:00,1.51222,1.51225,1.51179,1.51184,39800000.0
2008-03-06 17:23:00,1.51158,1.51182,1.51128,1.51134,30800000.0
2008-03-06 17:24:00,1.51144,1.51159,1.51132,1.51155,35600000.0
2008-03-06 17:25:00,1.51142,1.51184,1.51127,1.51183,47700000.0
2008-03-06 17:26:00,1.51172,1.51211,1.51156,1.51176,41400000.0
2008-03-06 17:27:00,1.51187,1.51197,1.51153,1.51153,25400000.0
2008-03-06 17:28:00,1.51189,1.51213,1.51186,1.51186,37800000.0
2008-03-06 17:29:00,1.51204,1.5123,1.51184,1.51229,37800000.0
2008-03-06 17:30:00,1.51217,1.51218,1.51182,1.51195,46000000.0
2008-03-06 17:31:00,1.51198,1.5121,1.51173,1.51173,34200000.0
2008-03-06 17:32:00,1.51164,1.51214,1.51164,1.51214,19600000.0
2008-03-06 17:33:00,1.51224,1.51243,1.51221,1.51221,29000000.0
2008-03-06 17:34:00,1.51217,1.51244,1.51217,1.51218,32400000.0
2008-03-06 17:35:00,1.51222,1.51222,1.51144,1.51154,42400000.0
2008-03-06 17:36:00,1.51143,1.51143,1.51114,1.51135,42200000.0
2008-03-06 17:37:00,1.51157,1.51184,1.511,1.51126,46000000.0
2008-03-06 17:38:00,1.51101,1.5113,1.5106,1.5106,45800000.0
2008-03-06 17:39:00,1.51105,1.51105,1.51088,1.51103,34400000.0
2008-03-06 17:40:00,1.51105,1.51116,1.51088,1.51105,31100000.0
2008-03-06 17:41:00,1.51092,1.51119,1.51076,1.51092,46000000.0
2008-03-06 17:42:00,1.51095,1.51164,1.5108,1.51138,34000000.0
2008-03-06 17:43:00,1.51147,1.51213,1.51146,1.51197,40700000.0
2008-03-06 17:44:00,1.51172,1.51176,1.51137,1.51137,47600000.0
2008-03-06 17:45:00,1.51147,1.51171,1.51126,1.51171,25800000.0
2008-03-06 17:46:00,1.51163,1.51182,1.51115,1.51123,35800000.0
2008-03-06 17:47:00,1.51111,1.51126,1.51086,1.51086,43200001.0
2008-03-06 17:48:00,1.51085,1.51092,1.51045,1.51089,42600000.0
2008-03-06 17:49:00,1.51091,1.51095,1.5105,1.51087,42200001.0
2008-03-06 17:50:00,1.51088,1.51092,1.51071,1.51092,34100000.0
2008-03-06 17:51:00,1.51088,1.51109,1.51058,1.51058,28400000.0
2008-03-06 17:52:00,1.51071,1.51073,1.5104,1.51054,28400000.0
2008-03-06 17:53:00,1.5105,1.5107,1.51045,1.5107,27600000.0
2008-03-06 17:54:00,1.51065,1.51097,1.51034,1.51091,32800000.0
2008-03-06 17:55:00,1.51085,1.51124,1.51051,1.51124,28900000.0
2008-03-06 17:56:00,1.51107,1.51125,1.51106,1.51106,33000000.0
2008-03-06 17:57:00,1.51132,1.51176,1.51112,1.51163,68300000.0
2008-03-06 17:58:00,1.51164,1.51164,1.51143,1.51164,38600000.0
2008-03-06 17:59:00,1.51163,1.51226,1.51108,1.51126,40400000.0
2008-03-06 18:00:00,1.51112,1.51192,1.51087,1.51136,51500000.0
2008-03-06 18:01:00,1.51138,1.51138,1.51094,1.51094,60000000.0
2008-03-06 18:02:00,1.51108,1.51123,1.51065,1.51073,60300001.0
2008-03-06 18:03:00,1.51066,1.51141,1.51066,1.51094,32000000.0
2008-03-06 18:04:00,1.51113,1.51136,1.51098,1.51118,39600000.0
2008-03-06 18:05:00,1.51131,1.51149,1.51118,1.51149,32000000.0
2008-03-06 18:06:00,1.5114,1.51155,1.51124,1.51124,44200000.0
2008-03-06 18:07:00,1.51135,1.51135,1.51105,1.51121,37800000.0
2008-03-06 18:08:00,1.51138,1.51139,1.5112,1.51131,36200000.0
2008-03-06 18:09:00,1.51152,1.51158,1.51114,1.51134,45400000.0
2008-03-06 18:10:00,1.51139,1.51175,1.51132,1.51158,28000000.0
2008-03-06 18:11:00,1.51142,1.51142,1.51101,1.51104,40200000.0
2008-03-06 18:12:00,1.51095,1.51111,1.51095,1.511,36400000.0
2008-03-06 18:13:00,1.51106,1.51117,1.51082,1.511,39600000.0
2008-03-06 18:14:00,1.5104,1.51097,1.5104,1.51093,34000000.0
2008-03-06 18:15:00,1.5108,1.51118,1.5108,1.5111,36100000.0
2008-03-06 18:16:00,1.51137,1.51143,1.51123,1.51128,32100000.0
2008-03-06 18:17:00,1.5113,1.51156,1.5113,1.51136,61500000.0
2008-03-06 18:18:00,1.51127,1.51143,1.51095,1.51123,37200000.0
2008-03-06 18:19:00,1.51135,1.51143,1.51124,1.51136,30100000.0
2008-03-06 18:20:00,1.51166,1.51185,1.5113,1.51154,34600000.0
2008-03-06 18:21:00,1.51165,1.51172,1.51142,1.51149,39200000.0
2008-03-06 18:22:00,1.51144,1.51208,1.51138,1.51193,27400000.0
2008-03-06 18:23:00,1.51191,1.51208,1.51191,1.51192,23000000.0
2008-03-06 18:24:00,1.51194,1.51202,1.51174,1.51192,76400000.0
2008-03-06 18:25:00,1.51208,1.51237,1.51201,1.51215,42600000.0
2008-03-06 18:26:00,1.51207,1.51235,1.51207,1.51234,27300000.0
2008-03-06 18:27:00,1.51228,1.5127,1.51207,1.51251,54500000.0
2008-03-06 18:28:00,1.51232,1.51273,1.51232,1.51254,34800000.0
2008-03-06 18:29:00,1.51287,1.51344,1.51252,1.51335,26500000.0
2008-03-06 18:30:00,1.51339,1.51339,1.51304,1.51315,43200000.0
2008-03-06 18:31:00,1.51319,1.51321,1.51289,1.51305,30700000.0
2008-03-06 18:32:00,1.51324,1.51324,1.51235,1.51256,34900000.0
2008-03-06 18:33:00,1.51262,1.51273,1.51233,1.5124,41200000.0
2008-03-06 18:34:00,1.51248,1.51279,1.51241,1.51279,34600000.0
2008-03-06 18:35:00,1.51252,1.51289,1.51237,1.51289,51400001.0
2008-03-06 18:36:00,1.51251,1.51274,1.51229,1.51229,36200000.0
2008-03-06 18:37:00,1.51253,1.51261,1.5124,1.5124,32500000.0
2008-03-06 18:38:00,1.51254,1.5129,1.51242,1.51274,39900000.0
2008-03-06 18:39:00,1.51253,1.51285,1.51253,1.51285,26800000.0
2008-03-06 18:40:00,1.5126,1.51302,1.5126,1.51267,35200000.0
2008-03-06 18:41:00,1.51277,1.51304,1.51277,1.51302,35200000.0
2008-03-06 18:42:00,1.51302,1.51309,1.51268,1.51306,45100000.0
2008-03-06 18:43:00,1.51301,1.5134,1.51296,1.51296,33200000.0
2008-03-06 18:44:00,1.5129,1.51348,1.51281,1.51339,30700000.0
2008-03-06 18:45:00,1.5136,1.51369,1.51315,1.51315,27600000.0
2008-03-06 18:46:00,1.51342,1.5135,1.51316,1.51316,25600000.0
2008-03-06 18:47:00,1.51335,1.51346,1.51328,1.51346,32000000.0
2008-03-06 18:48:00,1.51333,1.51367,1.51316,1.51316,51200000.0
2008-03-06 18:49:00,1.5131,1.51335,1.51303,1.51323,30400000.0
2008-03-06 18:50:00,1.51338,1.5134,1.51316,1.51326,36600000.0
2008-03-06 18:51:00,1.51316,1.51332,1.51297,1.51297,45700000.0
2008-03-06 18:52:00,1.5128,1.51307,1.51263,1.51263,45800000.0
2008-03-06 18:53:00,1.51273,1.51285,1.51269,1.51274,37200000.0
2008-03-06 18:54:00,1.51296,1.51301,1.51274,1.51289,24800000.0
2008-03-06 18:55:00,1.51277,1.51281,1.51259,1.5127,24800000.0
2008-03-06 18:56:00,1.51243,1.51285,1.51209,1.51209,42100000.0
2008-03-06 18:57:00,1.51238,1.51247,1.5123,1.5124,25400000.0
2008-03-06 18:58:00,1.51265,1.51285,1.51261,1.51266,34000000.0
2008-03-06 18:59:00,1.51245,1.51245,1.51141,1.51177,31600000.0
2008-03-06 19:00:00,1.51153,1.51177,1.51122,1.51171,23400000.0
2008-03-06 19:01:00,1.51205,1.51229,1.5118,1.51229,59700000.0
2008-03-06 19:02:00,1.51221,1.51221,1.51201,1.51201,41400000.0
2008-03-06 19:03:00,1.51183,1.51206,1.51164,1.51199,41200000.0
2008-03-06 19:04:00,1.512,1.51209,1.51168,1.51198,36400000.0
2008-03-06 19:05:00,1.51207,1.51218,1.51193,1.51202,20800000.0
2008-03-06 19:06:00,1.51218,1.51228,1.51208,1.51228,28200000.0
2008-03-06 19:07:00,1.51238,1.51264,1.51217,1.51264,44700000.0
2008-03-06 19:08:00,1.51242,1.51264,1.51242,1.51252,36000000.0
2008-03-06 19:09:00,1.51266,1.51307,1.51251,1.51307,21400000.0
2008-03-06 19:10:00,1.51356,1.51483,1.51356,1.51364,52800000.0
2008-03-06 19:11:00,1.51395,1.51457,1.51395,1.51416,33000000.0
2008-03-06 19:12:00,1.51353,1.51411,1.51353,1.51409,68700000.0
2008-03-06 19:13:00,1.51406,1.51412,1.51381,1.51392,49900000.0
2008-03-06 19:14:00,1.51362,1.51377,1.5132,1.5132,41100000.0
2008-03-06 19:15:00,1.51321,1.51372,1.51314,1.51367,21700000.0
2008-03-06 19:16:00,1.51338,1.51385,1.51338,1.5136,25600000.0
2008-03-06 19:17:00,1.51352,1.51378,1.51327,1.51378,59400001.0
2008-03-06 19:18:00,1.51434,1.51456,1.51418,1.5145,30800000.0
2008-03-06 19:19:00,1.51475,1.51475,1.51394,1.51459,35400000.0
2008-03-06 19:20:00,1.51473,1.51485,1.51454,1.51485,31600000.0
2008-03-06 19:21:00,1.51466,1.51488,1.5144,1.5145,35200000.0
2008-03-06 19:22:00,1.51469,1.51515,1.51457,1.51515,33600000.0
2008-03-06 19:23:00,1.5151,1.5151,1.51465,1.51473,39200000.0
2008-03-06 19:24:00,1.51451,1.51471,1.51442,1.51462,67200000.0
2008-03-06 19:25:00,1.51459,1.51504,1.51418,1.51504,73499999.0
2008-03-06 19:26:00,1.51481,1.515,1.51452,1.51458,26200000.0
2008-03-06 19:27:00,1.51434,1.51457,1.51407,1.51451,21800000.0
2008-03-06 19:28:00,1.51473,1.51475,1.51392,1.51407,37100000.0
2008-03-06 19:29:00,1.51396,1.51415,1.51366,1.51415,36300000.0
2008-03-06 19:30:00,1.51437,1.51453,1.51437,1.51444,48900000.0
2008-03-06 19:31:00,1.51429,1.5147,1.51426,1.51467,46400000.0
2008-03-06 19:32:00,1.51467,1.51501,1.51453,1.515,39900000.0
2008-03-06 19:33:00,1.5152,1.51529,1.5149,1.51502,61700000.0
2008-03-06 19:34:00,1.51482,1.51505,1.51482,1.51485,33200000.0
2008-03-06 19:35:00,1.51481,1.51495,1.51454,1.51491,39400000.0
2008-03-06 19:36:00,1.51445,1.51445,1.51405,1.51429,38200001.0
2008-03-06 19:37:00,1.51436,1.51436,1.51388,1.51388,40800000.0
2008-03-06 19:38:00,1.51396,1.51442,1.51396,1.5142,46400000.0
2008-03-06 19:39:00,1.51459,1.51477,1.51445,1.51477,46100000.0
2008-03-06 19:40:00,1.5148,1.51522,1.5148,1.51498,97299999.0
2008-03-06 19:41:00,1.51493,1.51507,1.51467,1.51476,34800000.0
2008-03-06 19:42:00,1.51431,1.51469,1.5143,1.51469,42800000.0
2008-03-06 19:43:00,1.51457,1.51457,1.51413,1.51417,23400000.0
2008-03-06 19:44:00,1.51393,1.51393,1.51309,1.51355,38100000.0
2008-03-06 19:45:00,1.51368,1.51393,1.51368,1.51385,40300000.0
2008-03-06 19:46:00,1.51392,1.51411,1.51365,1.51365,46600001.0
2008-03-06 19:47:00,1.51396,1.51429,1.51388,1.51423,38200000.0
2008-03-06 19:48:00,1.51432,1.51437,1.51416,1.51437,42500000.0
2008-03-06 19:49:00,1.51448,1.5147,1.51436,1.5147,30200000.0
2008-03-06 19:50:00,1.5149,1.5149,1.51394,1.51394,47600000.0
2008-03-06 19:51:00,1.51374,1.51398,1.51374,1.51386,61800000.0
2008-03-06 19:52:00,1.51394,1.51394,1.5136,1.51376,28600000.0
2008-03-06 19:53:00,1.51411,1.51428,1.51345,1.51411,57200000.0
2008-03-06 19:54:00,1.51453,1.51482,1.51443,1.51469,25800000.0
2008-03-06 19:55:00,1.51457,1.5147,1.51457,1.51468,32800000.0
2008-03-06 19:56:00,1.51467,1.51489,1.51444,1.51472,78400000.0
2008-03-06 19:57:00,1.51462,1.51462,1.51432,1.5145,49800000.0
2008-03-06 19:58:00,1.51425,1.51425,1.51386,1.51386,42400001.0
2008-03-06 19:59:00,1.51386,1.5145,1.51386,1.51423,46600001.0
2008-03-06 20:00:00,1.51435,1.51442,1.51378,1.51378,37400000.0
2008-03-06 20:01:00,1.51431,1.5144,1.51406,1.51419,47000000.0
2008-03-06 20:02:00,1.5144,1.5144,1.51352,1.51378,38300000.0
2008-03-06 20:03:00,1.51399,1.51399,1.51373,1.51382,37700000.0
2008-03-06 20:04:00,1.5139,1.5139,1.51352,1.51388,40200000.0
2008-03-06 20:05:00,1.51357,1.51366,1.51349,1.51352,44800001.0
2008-03-06 20:06:00,1.51367,1.51393,1.51362,1.51376,27800000.0
2008-03-06 20:07:00,1.51373,1.51406,1.51369,1.51393,38000000.0
2008-03-06 20:08:00,1.51394,1.51394,1.51353,1.51372,25200000.0
2008-03-06 20:09:00,1.51375,1.51394,1.51375,1.51394,30400000.0
2008-03-06 20:10:00,1.51361,1.51405,1.51361,1.51386,48200000.0
2008-03-06 20:11:00,1.51394,1.51406,1.51386,1.51393,25000000.0
2008-03-06 20:12:00,1.51404,1.51419,1.51372,1.51418,54000000.0
2008-03-06 20:13:00,1.51427,1.5143,1.51407,1.5142,39600000.0
2008-03-06 20:14:00,1.51412,1.51432,1.51363,1.51425,32800000.0
2008-03-06 20:15:00,1.51428,1.51428,1.514,1.51407,46600000.0
2008-03-06 20:16:00,1.51399,1.51409,1.51379,1.51408,34200000.0
2008-03-06 20:17:00,1.51414,1.51414,1.51369,1.51379,37400000.0
2008-03-06 20:18:00,1.51381,1.51402,1.51381,1.514,40000000.0
2008-03-06 20:19:00,1.51415,1.51415,1.5138,1.51384,43400000.0
2008-03-06 20:20:00,1.51394,1.51394,1.51353,1.51353,25800000.0
2008-03-06 20:21:00,1.51381,1.51395,1.51381,1.51387,27600000.0
2008-03-06 20:22:00,1.51391,1.51391,1.51363,1.5138,32600000.0
2008-03-06 20:23:00,1.51385,1.51397,1.51363,1.51391,47800000.0
2008-03-06 20:24:00,1.51411,1.51415,1.51399,1.51399,29400000.0
2008-03-06 20:25:00,1.51416,1.51416,1.51355,1.51376,81700001.0
2008-03-06 20:26:00,1.5136,1.51413,1.5136,1.51377,24800000.0
2008-03-06 20:27:00,1.51383,1.51383,1.51309,1.51353,78400000.0
2008-03-06 20:28:00,1.51365,1.51414,1.51365,1.51372,41400000.0
2008-03-06 20:29:00,1.51362,1.51377,1.5131,1.51376,27600000.0
2008-03-06 20:30:00,1.51386,1.51399,1.51376,1.51399,20800000.0
2008-03-06 20:31:00,1.51395,1.51408,1.51354,1.51394,45200000.0
2008-03-06 20:32:00,1.51374,1.51405,1.51353,1.51405,31800000.0
2008-03-06 20:33:00,1.51421,1.51421,1.51403,1.51403,43500000.0
2008-03-06 20:34:00,1.51404,1.51421,1.51395,1.51417,60800000.0
2008-03-06 20:35:00,1.5141,1.51433,1.5141,1.51417,20600000.0
2008-03-06 20:36:00,1.51442,1.51477,1.51438,1.5145,36000000.0
2008-03-06 20:37:00,1.51463,1.51471,1.51442,1.51465,31400000.0
2008-03-06 20:38:00,1.51472,1.51477,1.51446,1.51448,39800000.0
2008-03-06 20:39:00,1.51417,1.51417,1.51354,1.51379,36900000.0
2008-03-06 20:40:00,1.51393,1.51407,1.51373,1.51378,37400000.0
2008-03-06 20:41:00,1.51408,1.51422,1.51388,1.51399,53100000.0
2008-03-06 20:42:00,1.51384,1.51402,1.51353,1.51402,38500000.0
2008-03-06 20:43:00,1.51401,1.5141,1.51377,1.51377,56700000.0
2008-03-06 20:44:00,1.51407,1.51417,1.51384,1.51405,31600000.0
2008-03-06 20:45:00,1.51396,1.51421,1.51389,1.51403,38600000.0
2008-03-06 20:46:00,1.51402,1.51414,1.51387,1.51414,55100000.0
2008-03-06 20:47:00,1.51403,1.51452,1.51403,1.51452,35600000.0
2008-03-06 20:48:00,1.51477,1.51503,1.51457,1.51503,65700000.0
2008-03-06 20:49:00,1.5148,1.5148,1.51452,1.51473,40200000.0
2008-03-06 20:50:00,1.51457,1.51457,1.51384,1.51394,27700000.0
2008-03-06 20:51:00,1.51384,1.51405,1.51377,1.51387,37300000.0
2008-03-06 20:52:00,1.51395,1.51418,1.51395,1.51414,27800000.0
2008-03-06 20:53:00,1.51408,1.51408,1.51363,1.51363,39700000.0
2008-03-06 20:54:00,1.51338,1.51388,1.51338,1.51379,38400000.0
2008-03-06 20:55:00,1.51377,1.51435,1.51375,1.51435,30600000.0
2008-03-06 20:56:00,1.51428,1.51453,1.51424,1.51453,35000000.0
2008-03-06 20:57:00,1.5145,1.51471,1.5145,1.51452,55600000.0
2008-03-06 20:58:00,1.51474,1.51486,1.51459,1.51466,49800000.0
2008-03-06 20:59:00,1.51471,1.51492,1.51471,1.51485,55700000.0
2008-03-06 21:00:00,1.5146,1.51486,1.51438,1.51481,39600001.0
2008-03-06 21:01:00,1.51506,1.51506,1.51405,1.51405,43500000.0
2008-03-06 21:02:00,1.5146,1.515,1.51448,1.51496,39800000.0
2008-03-06 21:03:00,1.51474,1.51492,1.5147,1.51485,31400000.0
2008-03-06 21:04:00,1.51493,1.51493,1.51469,1.5149,36200001.0
2008-03-06 21:05:00,1.51476,1.515,1.51466,1.51472,42900000.0
2008-03-06 21:06:00,1.5147,1.5147,1.51422,1.51446,29200000.0
2008-03-06 21:07:00,1.5146,1.51461,1.51425,1.51445,24800000.0
2008-03-06 21:08:00,1.51432,1.51445,1.51401,1.51435,31000000.0
2008-03-06 21:09:00,1.51432,1.51469,1.51432,1.51456,37600000.0
2008-03-06 21:10:00,1.51465,1.51469,1.51444,1.51455,37000000.0
2008-03-06 21:11:00,1.51474,1.51502,1.51461,1.51474,41100000.0
2008-03-06 21:12:00,1.51473,1.51473,1.51436,1.51448,49800000.0
2008-03-06 21:13:00,1.51431,1.51443,1.51414,1.51414,33200000.0
2008-03-06 21:14:00,1.51409,1.51435,1.51407,1.51419,44000000.0
2008-03-06 21:15:00,1.51452,1.51463,1.51448,1.51451,36000000.0
2008-03-06 21:16:00,1.51434,1.51452,1.51411,1.51452,32600000.0
2008-03-06 21:17:00,1.51452,1.51452,1.51395,1.51395,41200000.0
2008-03-06 21:18:00,1.51462,1.51462,1.51411,1.51448,41000000.0
2008-03-06 21:19:00,1.51444,1.51453,1.51429,1.51429,24600000.0
2008-03-06 21:20:00,1.51428,1.51454,1.51416,1.51436,42000000.0
2008-03-06 21:21:00,1.51425,1.51457,1.51425,1.51444,40200000.0
2008-03-06 21:22:00,1.514,1.51445,1.514,1.51413,40600001.0
2008-03-06 21:23:00,1.51415,1.51438,1.5138,1.5138,48400000.0
2008-03-06 21:24:00,1.5141,1.51435,1.51398,1.51408,40900000.0
2008-03-06 21:25:00,1.5141,1.51418,1.51373,1.51393,50100000.0
2008-03-06 21:26:00,1.514,1.51429,1.514,1.51406,29300000.0
2008-03-06 21:27:00,1.51411,1.51425,1.51402,1.51422,35000000.0
2008-03-06 21:28:00,1.5142,1.51429,1.51412,1.51412,35200000.0
2008-03-06 21:29:00,1.51405,1.51405,1.51386,1.51386,33000000.0
2008-03-06 21:30:00,1.51386,1.51449,1.51386,1.51431,49400001.0
2008-03-06 21:31:00,1.51443,1.51503,1.51427,1.51496,34000000.0
2008-03-06 21:32:00,1.51498,1.51511,1.51472,1.51511,39200001.0
2008-03-06 21:33:00,1.51521,1.51531,1.51494,1.51504,41100000.0
2008-03-06 21:34:00,1.51495,1.51502,1.51476,1.51479,30200000.0
2008-03-06 21:35:00,1.51472,1.51477,1.51444,1.51477,28600000.0
2008-03-06 21:36:00,1.51488,1.51493,1.51444,1.51493,48100000.0
2008-03-06 21:37:00,1.51501,1.51501,1.51487,1.51489,38600000.0
2008-03-06 21:38:00,1.51483,1.51483,1.51458,1.51463,28200000.0
2008-03-06 21:39:00,1.5145,1.51474,1.51447,1.51447,47400000.0
2008-03-06 21:40:00,1.51426,1.51445,1.51426,1.51445,28000000.0
2008-03-06 21:41:00,1.51473,1.51492,1.51458,1.51472,36600000.0
2008-03-06 21:42:00,1.51485,1.51505,1.51469,1.51469,25800000.0
2008-03-06 21:43:00,1.51489,1.51501,1.51474,1.51501,29200000.0
2008-03-06 21:44:00,1.51494,1.51506,1.5148,1.51485,28200000.0
2008-03-06 21:45:00,1.51486,1.51502,1.51445,1.51479,48900000.0
2008-03-06 21:46:00,1.51436,1.5145,1.51402,1.5144,34800000.0
2008-03-06 21:47:00,1.51478,1.51502,1.51478,1.51481,40000000.0
2008-03-06 21:48:00,1.51464,1.51494,1.51446,1.51446,55000000.0
2008-03-06 21:49:00,1.51455,1.5146,1.51445,1.5146,30200000.0
2008-03-06 21:50:00,1.51401,1.51401,1.51371,1.51395,22200000.0
2008-03-06 21:51:00,1.51412,1.5143,1.51409,1.51422,52600001.0
2008-03-06 21:52:00,1.5143,1.51459,1.51424,1.51441,54700000.0
2008-03-06 21:53:00,1.51436,1.51444,1.51432,1.51432,54200001.0
2008-03-06 21:54:00,1.51418,1.51465,1.51418,1.51465,46600000.0
2008-03-06 21:55:00,1.5146,1.51489,1.51458,1.5148,55500000.0
2008-03-06 21:56:00,1.51469,1.51485,1.51463,1.51466,43700000.0
2008-03-06 21:57:00,1.51407,1.51431,1.5136,1.51431,56900001.0
2008-03-06 21:58:00,1.51441,1.51446,1.51406,1.51406,39800000.0
2008-03-06 21:59:00,1.51394,1.51435,1.51394,1.51416,33400000.0
2008-03-06 22:00:00,1.51418,1.51418,1.51391,1.5141,41100001.0
2008-03-06 22:01:00,1.51393,1.51437,1.51393,1.51422,32400000.0
2008-03-06 22:02:00,1.51403,1.51421,1.51383,1.51383,21400000.0
2008-03-06 22:03:00,1.51414,1.51434,1.51391,1.51434,30900000.0
2008-03-06 22:04:00,1.51442,1.51442,1.51384,1.51393,24200000.0
2008-03-06 22:05:00,1.51394,1.515,1.51394,1.515,40200000.0
2008-03-06 22:06:00,1.51488,1.51488,1.5139,1.5139,40600000.0
2008-03-06 22:07:00,1.51411,1.51447,1.51411,1.5142,35200000.0
2008-03-06 22:08:00,1.51397,1.5147,1.51397,1.5147,20800000.0
2008-03-06 22:09:00,1.51461,1.51499,1.51433,1.51485,31600000.0
2008-03-06 22:10:00,1.51494,1.51499,1.51468,1.51478,47800000.0
2008-03-06 22:11:00,1.51456,1.5149,1.51452,1.51456,20800000.0
2008-03-06 22:12:00,1.51468,1.51512,1.51468,1.51487,43800000.0
2008-03-06 22:13:00,1.51464,1.51464,1.51437,1.51454,30000000.0
2008-03-06 22:14:00,1.51432,1.51475,1.51432,1.51438,53800000.0
2008-03-06 22:15:00,1.51495,1.51551,1.51476,1.51548,36400000.0
2008-03-06 22:16:00,1.5156,1.51578,1.51506,1.51506,42200000.0
2008-03-06 22:17:00,1.5153,1.5154,1.51509,1.51531,37800000.0
2008-03-06 22:18:00,1.51541,1.51546,1.51506,1.51539,60500000.0
2008-03-06 22:19:00,1.51544,1.51567,1.51497,1.51497,23200000.0
2008-03-06 22:20:00,1.51511,1.51549,1.51511,1.51519,31300000.0
2008-03-06 22:21:00,1.51501,1.51526,1.51473,1.51512,26200000.0
2008-03-06 22:22:00,1.51525,1.51535,1.51496,1.51521,50400000.0
2008-03-06 22:23:00,1.5151,1.51536,1.51509,1.51517,44000000.0
2008-03-06 22:24:00,1.51518,1.51518,1.51458,1.51458,33000000.0
2008-03-06 22:25:00,1.51469,1.51492,1.51464,1.51471,41900000.0
2008-03-06 22:26:00,1.5146,1.51511,1.5146,1.51511,22800000.0
2008-03-06 22:27:00,1.5147,1.51528,1.5147,1.51518,51300001.0
2008-03-06 22:28:00,1.5149,1.5152,1.51473,1.51506,50500000.0
2008-03-06 22:29:00,1.5152,1.5152,1.51497,1.51515,21200000.0
2008-03-06 22:30:00,1.51535,1.51552,1.51523,1.51546,46700000.0
2008-03-06 22:31:00,1.51484,1.51529,1.51484,1.51509,40000000.0
2008-03-06 22:32:00,1.51477,1.515,1.51468,1.51486,44600000.0
2008-03-06 22:33:00,1.51494,1.51502,1.5148,1.51487,30000000.0
2008-03-06 22:34:00,1.51461,1.51461,1.51413,1.51439,42500000.0
2008-03-06 22:35:00,1.51445,1.51457,1.51416,1.51416,32600000.0
2008-03-06 22:36:00,1.51427,1.51452,1.51391,1.51391,36000000.0
2008-03-06 22:37:00,1.51448,1.51467,1.51448,1.51466,62100000.0
2008-03-06 22:38:00,1.5148,1.51513,1.5148,1.51511,42200000.0
2008-03-06 22:39:00,1.51511,1.51539,1.51511,1.51516,36100000.0
2008-03-06 22:40:00,1.51516,1.51521,1.51474,1.51474,45000000.0
2008-03-06 22:41:00,1.51509,1.51558,1.51509,1.51558,26800000.0
2008-03-06 22:42:00,1.51554,1.51566,1.51521,1.51524,20800000.0
2008-03-06 22:43:00,1.51543,1.51555,1.51533,1.51539,30600000.0
2008-03-06 22:44:00,1.51537,1.51556,1.51527,1.51556,49500000.0
2008-03-06 22:45:00,1.51561,1.51561,1.51547,1.5156,37600000.0
2008-03-06 22:46:00,1.51542,1.51551,1.51533,1.51533,17400000.0
2008-03-06 22:47:00,1.51542,1.51589,1.51542,1.51562,34600000.0
2008-03-06 22:48:00,1.51551,1.516,1.51551,1.51576,29000000.0
2008-03-06 22:49:00,1.51571,1.51607,1.51563,1.51597,21200000.0
2008-03-06 22:50:00,1.51611,1.51629,1.51581,1.51629,43200000.0
2008-03-06 22:51:00,1.5161,1.51694,1.5161,1.51694,33400000.0
2008-03-06 22:52:00,1.51708,1.51718,1.51669,1.51683,38700000.0
2008-03-06 22:53:00,1.51677,1.51732,1.51677,1.51708,30000000.0
2008-03-06 22:54:00,1.51724,1.5175,1.51711,1.51725,19800000.0
2008-03-06 22:55:00,1.51739,1.51739,1.51696,1.51696,36000000.0
2008-03-06 22:56:00,1.5173,1.5173,1.51704,1.51711,41600000.0
2008-03-06 22:57:00,1.51717,1.51748,1.517,1.517,34400000.0
2008-03-06 22:58:00,1.51707,1.51715,1.51692,1.51708,26800000.0
2008-03-06 22:59:00,1.51734,1.51763,1.51712,1.51763,52600000.0
2008-03-06 23:00:00,1.51762,1.51772,1.5175,1.5175,39300000.0
2008-03-06 23:01:00,1.51766,1.51767,1.51732,1.51754,42600000.0
2008-03-06 23:02:00,1.51747,1.51787,1.51742,1.51787,28000000.0
2008-03-06 23:03:00,1.51805,1.51827,1.51782,1.51812,36400000.0
2008-03-06 23:04:00,1.51858,1.51878,1.51834,1.51844,41600000.0
2008-03-06 23:05:00,1.51837,1.51853,1.51826,1.51853,45700000.0
2008-03-06 23:06:00,1.51839,1.51866,1.51839,1.51866,39500001.0
2008-03-06 23:07:00,1.51867,1.51896,1.51864,1.51869,25600000.0
2008-03-06 23:08:00,1.51871,1.51871,1.51817,1.51836,42500000.0
2008-03-06 23:09:00,1.51849,1.51874,1.51841,1.5185,26600000.0
2008-03-06 23:10:00,1.51824,1.51849,1.51808,1.51819,68000001.0
2008-03-06 23:11:00,1.51861,1.51861,1.51834,1.51834,56300000.0
2008-03-06 23:12:00,1.51844,1.51847,1.51832,1.51832,34900000.0
2008-03-06 23:13:00,1.51762,1.51807,1.51762,1.5179,46600001.0
2008-03-06 23:14:00,1.51779,1.51779,1.51715,1.51718,21000000.0
2008-03-06 23:15:00,1.51692,1.51734,1.51655,1.51707,36400000.0
2008-03-06 23:16:00,1.51701,1.5172,1.51693,1.5172,41000000.0
2008-03-06 23:17:00,1.51759,1.51774,1.51742,1.51773,21600000.0
2008-03-06 23:18:00,1.51788,1.51788,1.5174,1.51757,42300000.0
2008-03-06 23:19:00,1.51752,1.51779,1.51752,1.51761,41400000.0
2008-03-06 23:20:00,1.51764,1.51764,1.51686,1.51721,44600000.0
2008-03-06 23:21:00,1.51748,1.51751,1.51733,1.51736,35600000.0
2008-03-06 23:22:00,1.51729,1.51736,1.51699,1.51725,41400000.0
2008-03-06 23:23:00,1.51709,1.51736,1.51709,1.51735,26600000.0
2008-03-06 23:24:00,1.51714,1.51724,1.51695,1.51695,44900000.0
2008-03-06 23:25:00,1.51705,1.51709,1.51685,1.51685,25000000.0
2008-03-06 23:26:00,1.51697,1.51715,1.51689,1.51715,34200000.0
2008-03-06 23:27:00,1.51697,1.51702,1.51686,1.51686,33200000.0
2008-03-06 23:28:00,1.51688,1.51695,1.51652,1.51652,48200000.0
2008-03-06 23:29:00,1.51663,1.51692,1.51648,1.51683,54000000.0
2008-03-06 23:30:00,1.51709,1.51752,1.51705,1.51721,42200000.0
2008-03-06 23:31:00,1.51734,1.51769,1.51728,1.5176,29600000.0
2008-03-06 23:32:00,1.51736,1.51762,1.51734,1.51759,43300000.0
2008-03-06 23:33:00,1.51744,1.51783,1.51744,1.51783,35000000.0
2008-03-06 23:34:00,1.51752,1.51788,1.51752,1.51766,56200001.0
2008-03-06 23:35:00,1.5176,1.5176,1.51738,1.51738,27600000.0
2008-03-06 23:36:00,1.51749,1.51754,1.51735,1.51735,40000000.0
2008-03-06 23:37:00,1.51734,1.5174,1.51723,1.51738,22000000.0
2008-03-06 23:38:00,1.51743,1.51744,1.51729,1.51743,45400001.0
2008-03-06 23:39:00,1.51732,1.51742,1.51722,1.51736,59800000.0
2008-03-06 23:40:00,1.5173,1.51747,1.51706,1.51714,37600000.0
2008-03-06 23:41:00,1.51703,1.5172,1.51668,1.51668,37400000.0
2008-03-06 23:42:00,1.51722,1.51728,1.51692,1.51692,45000000.0
2008-03-06 23:43:00,1.51686,1.51693,1.51645,1.51686,35200000.0
2008-03-06 23:44:00,1.51674,1.51674,1.51617,1.51621,33000000.0
2008-03-06 23:45:00,1.51606,1.51635,1.51582,1.51609,45400000.0
2008-03-06 23:46:00,1.51634,1.51644,1.51561,1.51561,37200000.0
2008-03-06 23:47:00,1.51546,1.51591,1.51537,1.51582,57200000.0
2008-03-06 23:48:00,1.51582,1.51582,1.51531,1.51531,55200001.0
2008-03-06 23:49:00,1.51568,1.51568,1.51505,1.5153,29400000.0
2008-03-06 23:50:00,1.5153,1.51534,1.51504,1.51522,59600002.0
2008-03-06 23:51:00,1.51537,1.51606,1.51535,1.5156,82999999.0
2008-03-06 23:52:00,1.51557,1.51578,1.51537,1.51552,22200000.0
2008-03-06 23:53:00,1.51557,1.51557,1.51529,1.51546,27800000.0
2008-03-06 23:54:00,1.51548,1.51565,1.51498,1.51498,32800000.0
2008-03-06 23:55:00,1.51539,1.5156,1.51539,1.51556,18600000.0
2008-03-06 23:56:00,1.5155,1.51551,1.51525,1.51534,27000000.0
2008-03-06 23:57:00,1.51536,1.51556,1.51536,1.51556,57300001.0
2008-03-06 23:58:00,1.51575,1.51577,1.51539,1.51557,36300000.0
2008-03-06 23:59:00,1.51542,1.51542,1.5149,1.5149,43400000.0
2008-03-07 00:00:00,1.51496,1.51541,1.51485,1.51539,55200000.0
2008-03-07 00:01:00,1.51544,1.51575,1.51497,1.51561,52800000.0
2008-03-07 00:02:00,1.51588,1.51603,1.51549,1.51601,60600001.0
2008-03-07 00:03:00,1.51594,1.51604,1.51576,1.51576,40000000.0
2008-03-07 00:04:00,1.51581,1.51626,1.51581,1.51626,28100000.0
2008-03-07 00:05:00,1.51615,1.51616,1.51539,1.51539,37600000.0
2008-03-07 00:06:00,1.51576,1.51595,1.51574,1.51589,33600000.0
2008-03-07 00:07:00,1.51552,1.51572,1.51532,1.51532,35000000.0
2008-03-07 00:08:00,1.51526,1.51546,1.51506,1.51546,45500000.0
2008-03-07 00:09:00,1.5153,1.5154,1.51505,1.51518,38200000.0
2008-03-07 00:10:00,1.51533,1.51533,1.51505,1.51505,23000000.0
2008-03-07 00:11:00,1.51525,1.51533,1.51493,1.51496,45900000.0
2008-03-07 00:12:00,1.51527,1.51555,1.51526,1.51543,49900000.0
2008-03-07 00:13:00,1.51572,1.51601,1.51531,1.51601,30400000.0
2008-03-07 00:14:00,1.51606,1.51619,1.51592,1.51612,56800000.0
2008-03-07 00:15:00,1.51567,1.51568,1.51521,1.51521,31700000.0
2008-03-07 00:16:00,1.51537,1.51537,1.51514,1.5153,28000000.0
2008-03-07 00:17:00,1.51528,1.51528,1.51508,1.51518,46600001.0
2008-03-07 00:18:00,1.51524,1.51535,1.51504,1.51504,38900000.0
2008-03-07 00:19:00,1.51523,1.51523,1.51503,1.51519,23200000.0
2008-03-07 00:20:00,1.51529,1.5153,1.51469,1.51504,39600000.0
2008-03-07 00:21:00,1.51487,1.51487,1.51433,1.51434,53500001.0
2008-03-07 00:22:00,1.51445,1.5147,1.51445,1.51454,23800000.0
2008-03-07 00:23:00,1.51472,1.51514,1.51421,1.51509,30100000.0
2008-03-07 00:24:00,1.51518,1.51518,1.51469,1.51503,39800000.0
2008-03-07 00:25:00,1.51497,1.51511,1.51483,1.51497,46800000.0
2008-03-07 00:26:00,1.51493,1.51505,1.51472,1.51489,37200000.0
2008-03-07 00:27:00,1.51489,1.5151,1.51481,1.51504,30000000.0
2008-03-07 00:28:00,1.5151,1.51517,1.51485,1.515,48999999.0
2008-03-07 00:29:00,1.51501,1.5154,1.51501,1.51514,37000000.0
2008-03-07 00:30:00,1.51492,1.51543,1.51492,1.51543,101900000.0
2008-03-07 00:31:00,1.51547,1.51554,1.51544,1.51545,31600000.0
2008-03-07 00:32:00,1.51547,1.51584,1.51544,1.51564,31200000.0
2008-03-07 00:33:00,1.51585,1.51585,1.51554,1.5158,32200001.0
2008-03-07 00:34:00,1.51584,1.51584,1.51553,1.51555,28600000.0
2008-03-07 00:35:00,1.516,1.516,1.51573,1.51587,22600000.0
2008-03-07 00:36:00,1.51585,1.51589,1.51574,1.51585,33900000.0
2008-03-07 00:37:00,1.51595,1.51599,1.51586,1.51596,20800000.0
2008-03-07 00:38:00,1.51582,1.51594,1.5158,1.51585,44600000.0
2008-03-07 00:39:00,1.51604,1.51646,1.51604,1.51645,37600000.0
2008-03-07 00:40:00,1.51635,1.51663,1.51623,1.51652,31000000.0
2008-03-07 00:41:00,1.51634,1.51634,1.51586,1.51586,37800000.0
2008-03-07 00:42:00,1.51614,1.51629,1.51612,1.51629,41400000.0
2008-03-07 00:43:00,1.51598,1.51632,1.51566,1.51632,18200000.0
2008-03-07 00:44:00,1.51647,1.51661,1.51638,1.51661,24400000.0
2008-03-07 00:45:00,1.51667,1.51671,1.51648,1.51656,43000000.0
2008-03-07 00:46:00,1.51637,1.51655,1.51601,1.51635,30100000.0
2008-03-07 00:47:00,1.51619,1.51629,1.51609,1.51617,47000000.0
2008-03-07 00:48:00,1.51591,1.51619,1.51591,1.51615,29600000.0
2008-03-07 00:49:00,1.51643,1.51651,1.5162,1.51644,32600000.0
2008-03-07 00:50:00,1.51612,1.51612,1.51564,1.51601,50200000.0
2008-03-07 00:51:00,1.51588,1.51595,1.51572,1.51586,74100000.0
2008-03-07 00:52:00,1.51565,1.51587,1.51553,1.51587,44900000.0
2008-03-07 00:53:00,1.51572,1.51592,1.5157,1.51587,28800000.0
2008-03-07 00:54:00,1.51549,1.51597,1.51549,1.51581,29800000.0
2008-03-07 00:55:00,1.51517,1.5158,1.51517,1.5158,28000000.0
2008-03-07 00:56:00,1.51568,1.51583,1.51557,1.51583,53700000.0
2008-03-07 00:57:00,1.51589,1.51602,1.51578,1.51578,80900000.0
2008-03-07 00:58:00,1.516,1.5161,1.51583,1.51587,25400000.0
2008-03-07 00:59:00,1.51593,1.51599,1.51565,1.51599,37400000.0
2008-03-07 01:00:00,1.51597,1.51627,1.51579,1.51613,28400000.0
2008-03-07 01:01:00,1.51604,1.51604,1.51579,1.51604,23000000.0
2008-03-07 01:02:00,1.51601,1.51601,1.5155,1.5155,56400000.0
2008-03-07 01:03:00,1.51585,1.51587,1.51558,1.51587,39000000.0
2008-03-07 01:04:00,1.51577,1.51599,1.51577,1.51585,42800001.0
2008-03-07 01:05:00,1.51589,1.51594,1.51576,1.51577,46000000.0
2008-03-07 01:06:00,1.51585,1.51587,1.51563,1.51585,49000001.0
2008-03-07 01:07:00,1.51579,1.51594,1.51557,1.51567,30600000.0
2008-03-07 01:08:00,1.51582,1.51582,1.51528,1.51528,21800000.0
2008-03-07 01:09:00,1.51568,1.51568,1.51545,1.51562,37300000.0
2008-03-07 01:10:00,1.51557,1.51577,1.51536,1.51569,45400001.0
2008-03-07 01:11:00,1.51574,1.51599,1.51573,1.51599,23600000.0
2008-03-07 01:12:00,1.51592,1.51613,1.51569,1.51594,27000000.0
2008-03-07 01:13:00,1.51628,1.51628,1.51577,1.51579,50200001.0
2008-03-07 01:14:00,1.51548,1.51562,1.51526,1.5154,33500000.0
2008-03-07 01:15:00,1.51554,1.5156,1.51533,1.51554,36700000.0
2008-03-07 01:16:00,1.51553,1.51557,1.51524,1.51545,51600000.0
2008-03-07 01:17:00,1.51556,1.51558,1.51541,1.51556,52800001.0
2008-03-07 01:18:00,1.51556,1.51556,1.515,1.51533,33400000.0
2008-03-07 01:19:00,1.51504,1.51505,1.51479,1.51479,30600000.0
2008-03-07 01:20:00,1.51473,1.51473,1.51418,1.51469,40200000.0
2008-03-07 01:21:00,1.51464,1.51481,1.51443,1.51469,44800000.0
2008-03-07 01:22:00,1.51475,1.51475,1.51447,1.51465,33500000.0
2008-03-07 01:23:00,1.5146,1.51487,1.51458,1.51458,30400000.0
2008-03-07 01:24:00,1.51487,1.51502,1.51478,1.51502,16200000.0
2008-03-07 01:25:00,1.51491,1.51496,1.5146,1.5148,57600000.0
2008-03-07 01:26:00,1.51461,1.51475,1.51447,1.51465,30800000.0
2008-03-07 01:27:00,1.5146,1.51472,1.51446,1.51472,34300000.0
2008-03-07 01:28:00,1.5146,1.5147,1.5142,1.51436,46400001.0
2008-03-07 01:29:00,1.5145,1.51462,1.51435,1.51452,20800000.0
2008-03-07 01:30:00,1.5147,1.5147,1.51404,1.51421,44600000.0
2008-03-07 01:31:00,1.51402,1.51424,1.514,1.51416,42600000.0
2008-03-07 01:32:00,1.51411,1.51426,1.514,1.51425,39500000.0
2008-03-07 01:33:00,1.51434,1.51434,1.51409,1.51431,16000000.0
2008-03-07 01:34:00,1.51415,1.51431,1.5138,1.51421,54000000.0
2008-03-07 01:35:00,1.51421,1.51433,1.51395,1.51395,52200000.0
2008-03-07 01:36:00,1.51415,1.51415,1.51398,1.51398,32000000.0
2008-03-07 01:37:00,1.51407,1.51419,1.51382,1.51394,64400000.0
2008-03-07 01:38:00,1.514,1.514,1.5135,1.5135,30300000.0
2008-03-07 01:39:00,1.51376,1.51381,1.51364,1.51378,15800000.0
2008-03-07 01:40:00,1.51369,1.51378,1.51361,1.51374,32600000.0
2008-03-07 01:41:00,1.51415,1.51444,1.51412,1.51426,56600000.0
2008-03-07 01:42:00,1.51447,1.51454,1.51423,1.51444,27900000.0
2008-03-07 01:43:00,1.51454,1.51485,1.51446,1.51485,29400000.0
2008-03-07 01:44:00,1.51511,1.51526,1.51486,1.51526,25800000.0
2008-03-07 01:45:00,1.51546,1.51546,1.51463,1.51501,35700000.0
2008-03-07 01:46:00,1.5151,1.51545,1.5151,1.51545,45000000.0
2008-03-07 01:47:00,1.51542,1.51557,1.51529,1.51529,36600000.0
2008-03-07 01:48:00,1.51544,1.51557,1.51502,1.51502,35400000.0
2008-03-07 01:49:00,1.51534,1.51547,1.51484,1.51529,24400000.0
2008-03-07 01:50:00,1.51526,1.51539,1.51491,1.51539,36200000.0
2008-03-07 01:51:00,1.51509,1.51509,1.51437,1.51437,34900000.0
2008-03-07 01:52:00,1.51454,1.51459,1.51434,1.51434,19200000.0
2008-03-07 01:53:00,1.51456,1.51492,1.5145,1.51485,49300000.0
2008-03-07 01:54:00,1.51484,1.51493,1.51464,1.51464,40200000.0
2008-03-07 01:55:00,1.5146,1.51489,1.51436,1.51436,31500000.0
2008-03-07 01:56:00,1.51446,1.5147,1.51439,1.5147,48600000.0
2008-03-07 01:57:00,1.51472,1.5149,1.5147,1.51487,44400001.0
2008-03-07 01:58:00,1.51477,1.51477,1.51431,1.51435,29000000.0
2008-03-07 01:59:00,1.51457,1.51464,1.51451,1.51459,41500000.0
2008-03-07 02:00:00,1.51415,1.51419,1.51406,1.51408,47000000.0
2008-03-07 02:01:00,1.51409,1.51409,1.51394,1.51399,69600000.0
2008-03-07 02:02:00,1.51424,1.51471,1.51423,1.51438,71400000.0
2008-03-07 02:03:00,1.51433,1.51449,1.51429,1.51436,79000000.0
2008-03-07 02:04:00,1.51416,1.51428,1.51414,1.51419,52300000.0
2008-03-07 02:05:00,1.51404,1.51404,1.51393,1.51395,64900000.0
2008-03-07 02:06:00,1.51406,1.51406,1.51363,1.51395,82200000.0
2008-03-07 02:07:00,1.51389,1.51392,1.51351,1.51381,181400000.0
2008-03-07 02:08:00,1.51376,1.51382,1.51376,1.51381,54000000.0
2008-03-07 02:09:00,1.51402,1.51413,1.51368,1.51392,166400000.0
2008-03-07 02:10:00,1.51351,1.51382,1.51344,1.51344,109000000.0
2008-03-07 02:11:00,1.51346,1.51354,1.51346,1.51351,37200000.0
2008-03-07 02:12:00,1.5135,1.5136,1.5135,1.51357,62300000.0
2008-03-07 02:13:00,1.51347,1.51359,1.51347,1.51359,27000000.0
2008-03-07 02:14:00,1.51362,1.51362,1.51315,1.51331,164800000.0
2008-03-07 02:15:00,1.51327,1.51344,1.51316,1.51335,213900000.0
2008-03-07 02:16:00,1.51345,1.51389,1.51343,1.51354,160500000.0
2008-03-07 02:17:00,1.51354,1.51381,1.51322,1.51342,192100001.0
2008-03-07 02:18:00,1.51362,1.51409,1.51333,1.51364,43800000.0
2008-03-07 02:19:00,1.5137,1.5137,1.51337,1.5134,51900000.0
2008-03-07 02:20:00,1.51369,1.5138,1.5133,1.51332,34100000.0
2008-03-07 02:21:00,1.51339,1.51363,1.51338,1.51355,27600000.0
2008-03-07 02:22:00,1.51317,1.5132,1.51311,1.51312,35600000.0
2008-03-07 02:23:00,1.51337,1.51337,1.51301,1.51304,34000000.0
2008-03-07 02:24:00,1.51304,1.51335,1.51304,1.51335,27000000.0
2008-03-07 02:25:00,1.51344,1.51357,1.5133,1.5134,106200001.0
2008-03-07 02:26:00,1.51343,1.51392,1.51343,1.51367,87500000.0
2008-03-07 02:27:00,1.51363,1.5137,1.51354,1.51359,59800000.0
2008-03-07 02:28:00,1.51353,1.51353,1.51337,1.51343,46600000.0
2008-03-07 02:29:00,1.5137,1.51381,1.51353,1.51361,58000000.0
2008-03-07 02:30:00,1.5137,1.51408,1.5137,1.51396,37000000.0
2008-03-07 02:31:00,1.51389,1.51392,1.51364,1.51368,44600000.0
2008-03-07 02:32:00,1.51378,1.51382,1.51348,1.51372,152800001.0
2008-03-07 02:33:00,1.51355,1.51369,1.5135,1.5136,243900000.0
2008-03-07 02:34:00,1.51356,1.51425,1.5135,1.51375,75300000.0
2008-03-07 02:35:00,1.5139,1.514,1.51355,1.51361,88300000.0
2008-03-07 02:36:00,1.51404,1.51404,1.51307,1.51374,133800000.0
2008-03-07 02:37:00,1.51358,1.51368,1.51357,1.51362,69900000.0
2008-03-07 02:38:00,1.51367,1.51378,1.51365,1.51372,42100000.0
2008-03-07 02:39:00,1.51374,1.51375,1.51366,1.51373,26800000.0
2008-03-07 02:40:00,1.5139,1.51398,1.5138,1.51395,65400000.0
2008-03-07 02:41:00,1.51364,1.51379,1.51362,1.51362,37000000.0
2008-03-07 02:42:00,1.51354,1.51368,1.51354,1.51363,45900000.0
2008-03-07 02:43:00,1.51362,1.51379,1.51356,1.51379,49600000.0
2008-03-07 02:44:00,1.51384,1.51399,1.51349,1.51359,92800000.0
2008-03-07 02:45:00,1.5134,1.51356,1.51331,1.5134,40200000.0
2008-03-07 02:46:00,1.51328,1.51328,1.513,1.51307,187900000.0
2008-03-07 02:47:00,1.51313,1.51376,1.513,1.51376,201700000.0
2008-03-07 02:48:00,1.51382,1.51382,1.51349,1.51364,148099999.0
2008-03-07 02:49:00,1.51355,1.51389,1.51342,1.51346,114700001.0
2008-03-07 02:50:00,1.51368,1.51372,1.51333,1.5137,112000001.0
2008-03-07 02:51:00,1.51325,1.5135,1.51315,1.51334,75000001.0
2008-03-07 02:52:00,1.5133,1.51339,1.51327,1.51327,71400000.0
2008-03-07 02:53:00,1.5134,1.51355,1.51314,1.51318,31300000.0
2008-03-07 02:54:00,1.51325,1.51371,1.51306,1.51343,28400000.0
2008-03-07 02:55:00,1.51317,1.51348,1.51305,1.51328,43200001.0
2008-03-07 02:56:00,1.51286,1.51295,1.51286,1.51293,53800000.0
2008-03-07 02:57:00,1.51272,1.51272,1.51232,1.51232,32600000.0
2008-03-07 02:58:00,1.51219,1.51244,1.51201,1.51206,69500000.0
2008-03-07 02:59:00,1.5122,1.51242,1.5122,1.51242,56200000.0
2008-03-07 03:00:00,1.51289,1.51294,1.51272,1.51276,109700000.0
2008-03-07 03:01:00,1.51275,1.51281,1.51271,1.51278,42400000.0
2008-03-07 03:02:00,1.51292,1.51316,1.51292,1.51301,35000000.0
2008-03-07 03:03:00,1.51301,1.51305,1.51295,1.51305,63000000.0
2008-03-07 03:04:00,1.51312,1.51353,1.51298,1.51328,56200000.0
2008-03-07 03:05:00,1.51284,1.51286,1.51269,1.51269,54300000.0
2008-03-07 03:06:00,1.51282,1.51294,1.51277,1.51294,83400001.0
2008-03-07 03:07:00,1.51285,1.51332,1.51285,1.51302,68600000.0
2008-03-07 03:08:00,1.51299,1.51299,1.51239,1.51253,45200000.0
2008-03-07 03:09:00,1.51284,1.51314,1.51272,1.51314,37400000.0
2008-03-07 03:10:00,1.51276,1.51319,1.51276,1.51319,19800000.0
2008-03-07 03:11:00,1.51282,1.51286,1.51282,1.51286,30600000.0
2008-03-07 03:12:00,1.51295,1.51343,1.51294,1.5133,44400000.0
2008-03-07 03:13:00,1.51315,1.51356,1.51315,1.5132,53600000.0
2008-03-07 03:14:00,1.51327,1.51345,1.51301,1.51327,84900000.0
2008-03-07 03:15:00,1.51294,1.5135,1.51294,1.51331,41200000.0
2008-03-07 03:16:00,1.51326,1.51338,1.51303,1.51334,24200000.0
2008-03-07 03:17:00,1.51342,1.51354,1.51291,1.5135,69800001.0
2008-03-07 03:18:00,1.51353,1.51353,1.51321,1.51353,45000000.0
2008-03-07 03:19:00,1.51355,1.51369,1.51328,1.51337,40200000.0
2008-03-07 03:20:00,1.51318,1.51365,1.51318,1.51365,46800000.0
2008-03-07 03:21:00,1.51336,1.51346,1.51333,1.5134,30400000.0
2008-03-07 03:22:00,1.51343,1.51352,1.51336,1.51351,77400001.0
2008-03-07 03:23:00,1.51344,1.51353,1.51342,1.51342,88000000.0
2008-03-07 03:24:00,1.51341,1.51342,1.51332,1.51333,34000000.0
2008-03-07 03:25:00,1.5137,1.5137,1.51324,1.51334,21300000.0
2008-03-07 03:26:00,1.51312,1.51317,1.513,1.51304,121900000.0
2008-03-07 03:27:00,1.51299,1.5132,1.51298,1.51318,100400000.0
2008-03-07 03:28:00,1.51328,1.51339,1.51324,1.51339,43000000.0
2008-03-07 03:29:00,1.51339,1.51339,1.51326,1.5133,34800000.0
2008-03-07 03:30:00,1.51331,1.51342,1.51317,1.51342,71100001.0
2008-03-07 03:31:00,1.51341,1.51371,1.51341,1.51371,31000000.0
2008-03-07 03:32:00,1.51352,1.51357,1.51341,1.51341,92400000.0
2008-03-07 03:33:00,1.51344,1.51354,1.51344,1.51351,32400000.0
2008-03-07 03:34:00,1.51333,1.51371,1.51332,1.51343,36600000.0
2008-03-07 03:35:00,1.51347,1.51354,1.51329,1.51339,86100000.0
2008-03-07 03:36:00,1.51349,1.51379,1.51331,1.51374,102700001.0
2008-03-07 03:37:00,1.51364,1.51364,1.51327,1.51362,39100000.0
2008-03-07 03:38:00,1.51339,1.51356,1.51331,1.51347,32800000.0
2008-03-07 03:39:00,1.51342,1.51354,1.51342,1.51346,83600001.0
2008-03-07 03:40:00,1.51349,1.5141,1.51349,1.51384,126300000.0
2008-03-07 03:41:00,1.51366,1.51382,1.51366,1.51379,65500000.0
2008-03-07 03:42:00,1.51381,1.51387,1.51374,1.51376,94000000.0
2008-03-07 03:43:00,1.51387,1.51394,1.51379,1.51379,47300001.0
2008-03-07 03:44:00,1.51371,1.51374,1.51356,1.51363,17200000.0
2008-03-07 03:45:00,1.51359,1.51382,1.51351,1.51382,40400000.0
2008-03-07 03:46:00,1.51351,1.51351,1.51334,1.51334,30900000.0
2008-03-07 03:47:00,1.51337,1.51349,1.51334,1.51334,34200000.0
2008-03-07 03:48:00,1.51365,1.51369,1.5134,1.51356,46000000.0
2008-03-07 03:49:00,1.51365,1.51365,1.51323,1.5133,33600000.0
2008-03-07 03:50:00,1.51347,1.51352,1.51311,1.51324,120600000.0
2008-03-07 03:51:00,1.51356,1.51364,1.51354,1.51354,38800000.0
2008-03-07 03:52:00,1.51349,1.51349,1.51307,1.51326,98300000.0
2008-03-07 03:53:00,1.51329,1.51344,1.51319,1.51334,56500000.0
2008-03-07 03:54:00,1.51329,1.51332,1.51325,1.51326,15200000.0
2008-03-07 03:55:00,1.51324,1.51346,1.51317,1.51346,153600000.0
2008-03-07 03:56:00,1.51326,1.51339,1.51314,1.51319,233600000.0
2008-03-07 03:57:00,1.51322,1.51337,1.51319,1.51331,149500002.0
2008-03-07 03:58:00,1.5133,1.51421,1.51312,1.51312,300900001.0
2008-03-07 03:59:00,1.51365,1.51393,1.51362,1.51378,140600000.0
2008-03-07 04:00:00,1.51365,1.51372,1.51353,1.51355,60200000.0
2008-03-07 04:01:00,1.51363,1.51388,1.51346,1.51379,124700000.0
2008-03-07 04:02:00,1.51377,1.51384,1.51346,1.5135,128900000.0
2008-03-07 04:03:00,1.5135,1.51364,1.51341,1.51341,90100000.0
2008-03-07 04:04:00,1.51346,1.51352,1.51335,1.51339,123800000.0
2008-03-07 04:05:00,1.51332,1.51381,1.5131,1.51381,231700002.0
2008-03-07 04:06:00,1.51349,1.51418,1.51349,1.51361,153100000.0
2008-03-07 04:07:00,1.51364,1.51364,1.51332,1.51333,127000000.0
2008-03-07 04:08:00,1.51335,1.51368,1.51335,1.51362,60900000.0
2008-03-07 04:09:00,1.5136,1.51376,1.51348,1.51364,28000000.0
2008-03-07 04:10:00,1.51356,1.51356,1.51324,1.51347,90800000.0
2008-03-07 04:11:00,1.51338,1.51369,1.51327,1.51357,39600000.0
2008-03-07 04:12:00,1.51337,1.51345,1.51337,1.5134,59300000.0
2008-03-07 04:13:00,1.5134,1.51369,1.51339,1.51348,48800000.0
2008-03-07 04:14:00,1.5135,1.51358,1.51345,1.51358,95200000.0
2008-03-07 04:15:00,1.5136,1.51385,1.51355,1.51359,83800000.0
2008-03-07 04:16:00,1.5136,1.5136,1.5132,1.51333,91000000.0
2008-03-07 04:17:00,1.51335,1.51343,1.5133,1.5133,43600000.0
2008-03-07 04:18:00,1.51333,1.51354,1.51331,1.51342,158700000.0
2008-03-07 04:19:00,1.51343,1.51344,1.51334,1.51337,57000000.0
2008-03-07 04:20:00,1.51307,1.51307,1.51266,1.51271,166400001.0
2008-03-07 04:21:00,1.51263,1.51269,1.51246,1.51246,40100000.0
2008-03-07 04:22:00,1.512,1.51205,1.51191,1.51205,15200000.0
2008-03-07 04:23:00,1.51216,1.51246,1.51216,1.51235,44900000.0
2008-03-07 04:24:00,1.51239,1.51247,1.51237,1.51242,150000000.0
2008-03-07 04:25:00,1.51254,1.51283,1.51239,1.51255,226500001.0
2008-03-07 04:26:00,1.51254,1.51274,1.51251,1.51267,117900001.0
2008-03-07 04:27:00,1.5127,1.51297,1.5127,1.51281,53900000.0
2008-03-07 04:28:00,1.51273,1.51278,1.51268,1.51268,40600000.0
2008-03-07 04:29:00,1.5126,1.51303,1.5126,1.51296,76500000.0
2008-03-07 04:30:00,1.51261,1.51298,1.5126,1.51288,98700000.0
2008-03-07 04:31:00,1.5126,1.51295,1.5126,1.51288,37800000.0
2008-03-07 04:32:00,1.51299,1.51299,1.51289,1.51297,23000000.0
2008-03-07 04:33:00,1.5129,1.51301,1.5129,1.51293,24100000.0
2008-03-07 04:34:00,1.51296,1.51311,1.51296,1.51301,49400000.0
2008-03-07 04:35:00,1.51277,1.51292,1.51277,1.51279,54000000.0
2008-03-07 04:36:00,1.51302,1.51344,1.51271,1.51328,179800000.0
2008-03-07 04:37:00,1.51307,1.51332,1.51271,1.51289,126800000.0
2008-03-07 04:38:00,1.51288,1.51288,1.51275,1.51275,43200000.0
2008-03-07 04:39:00,1.51266,1.51284,1.51264,1.51264,56400000.0
2008-03-07 04:40:00,1.5126,1.51287,1.5126,1.51281,30000000.0
2008-03-07 04:41:00,1.51264,1.5129,1.51264,1.51272,51700000.0
2008-03-07 04:42:00,1.51248,1.51262,1.51245,1.5126,66000000.0
2008-03-07 04:43:00,1.51256,1.51256,1.51238,1.51238,55800000.0
2008-03-07 04:44:00,1.5123,1.51296,1.5123,1.51296,47700000.0
2008-03-07 04:45:00,1.51291,1.51291,1.51246,1.51262,57800000.0
2008-03-07 04:46:00,1.51259,1.51269,1.51259,1.51266,44500000.0
2008-03-07 04:47:00,1.51257,1.51309,1.51247,1.51301,142800000.0
2008-03-07 04:48:00,1.51289,1.51314,1.51289,1.51309,50900000.0
2008-03-07 04:49:00,1.51291,1.51291,1.51237,1.51237,93700000.0
2008-03-07 04:50:00,1.51235,1.51292,1.51233,1.51252,37200000.0
2008-03-07 04:51:00,1.51252,1.51252,1.51252,1.51252,47800000.0
2008-03-07 04:52:00,1.51232,1.51271,1.51214,1.51268,55300000.0
2008-03-07 04:53:00,1.51276,1.51297,1.51266,1.51286,42000000.0
2008-03-07 04:54:00,1.51289,1.51294,1.51269,1.51269,39000000.0
2008-03-07 04:55:00,1.51301,1.51319,1.51269,1.51319,36400000.0
2008-03-07 04:56:00,1.51272,1.51272,1.5126,1.51271,28800000.0
2008-03-07 04:57:00,1.5127,1.51283,1.5127,1.51279,23200000.0
2008-03-07 04:58:00,1.51313,1.51322,1.51269,1.51275,39900000.0
2008-03-07 04:59:00,1.51244,1.51269,1.51244,1.51244,116900000.0
2008-03-07 05:00:00,1.5125,1.5129,1.5125,1.5127,169200000.0
2008-03-07 05:01:00,1.51289,1.51314,1.51289,1.51299,30600000.0
2008-03-07 05:02:00,1.51281,1.51296,1.51279,1.51281,251300004.0
2008-03-07 05:03:00,1.51285,1.51316,1.5128,1.51293,118100000.0
2008-03-07 05:04:00,1.51283,1.513,1.51283,1.51291,198700000.0
2008-03-07 05:05:00,1.51293,1.51299,1.51286,1.51299,212499999.0
2008-03-07 05:06:00,1.51301,1.51314,1.51295,1.51306,151400000.0
2008-03-07 05:07:00,1.51296,1.51323,1.51291,1.51311,246600000.0
2008-03-07 05:08:00,1.51313,1.51331,1.513,1.5131,259800000.0
2008-03-07 05:09:00,1.51319,1.51356,1.51317,1.5132,221000000.0
2008-03-07 05:10:00,1.51321,1.51342,1.51319,1.51342,237400000.0
2008-03-07 05:11:00,1.51339,1.51347,1.5132,1.51322,117100000.0
2008-03-07 05:12:00,1.51326,1.51355,1.51326,1.51342,119600001.0
2008-03-07 05:13:00,1.51349,1.51366,1.51343,1.51343,143400000.0
2008-03-07 05:14:00,1.51334,1.51354,1.51306,1.51315,204100001.0
2008-03-07 05:15:00,1.51313,1.51313,1.51301,1.51303,188800000.0
2008-03-07 05:16:00,1.51308,1.51337,1.51307,1.51328,187500001.0
2008-03-07 05:17:00,1.51345,1.51405,1.51345,1.51405,176400001.0
2008-03-07 05:18:00,1.51405,1.51405,1.51336,1.51369,249600002.0
2008-03-07 05:19:00,1.51354,1.51386,1.51347,1.51354,249900000.0
2008-03-07 05:20:00,1.51331,1.51357,1.51329,1.51338,204400000.0
2008-03-07 05:21:00,1.51344,1.51381,1.51338,1.51343,306300000.0
2008-03-07 05:22:00,1.51343,1.5135,1.51335,1.5135,255300001.0
2008-03-07 05:23:00,1.51326,1.5134,1.5132,1.5132,119900000.0
2008-03-07 05:24:00,1.51317,1.51321,1.51308,1.5131,177500001.0
2008-03-07 05:25:00,1.5131,1.51349,1.51298,1.51303,242500001.0
2008-03-07 05:26:00,1.513,1.51302,1.51295,1.513,108700000.0
2008-03-07 05:27:00,1.51331,1.51344,1.51308,1.5134,189400002.0
2008-03-07 05:28:00,1.51343,1.51365,1.51329,1.51351,211300000.0
2008-03-07 05:29:00,1.51356,1.51373,1.51328,1.51341,218800001.0
2008-03-07 05:30:00,1.51346,1.51358,1.51317,1.51317,178300000.0
2008-03-07 05:31:00,1.51318,1.51351,1.51286,1.51286,68000000.0
2008-03-07 05:32:00,1.51311,1.51375,1.51311,1.51332,159900000.0
2008-03-07 05:33:00,1.51333,1.51372,1.51333,1.51352,174600001.0
2008-03-07 05:34:00,1.51361,1.51394,1.51347,1.5136,220700001.0
2008-03-07 05:35:00,1.51351,1.51385,1.5134,1.51346,272700001.0
2008-03-07 05:36:00,1.51337,1.51353,1.51335,1.5134,186400001.0
2008-03-07 05:37:00,1.51349,1.51379,1.51349,1.51371,188000000.0
2008-03-07 05:38:00,1.51391,1.51416,1.51381,1.51399,153600000.0
2008-03-07 05:39:00,1.51397,1.51411,1.51383,1.51391,160800000.0
2008-03-07 05:40:00,1.51369,1.51395,1.51353,1.51353,194800000.0
2008-03-07 05:41:00,1.51386,1.51402,1.51362,1.51402,142100000.0
2008-03-07 05:42:00,1.5139,1.5139,1.51322,1.51334,274900005.0
2008-03-07 05:43:00,1.51343,1.51351,1.5134,1.51341,119700001.0
2008-03-07 05:44:00,1.51348,1.51363,1.51344,1.51347,172799999.0
2008-03-07 05:45:00,1.5136,1.51387,1.51356,1.5136,150100000.0
2008-03-07 05:46:00,1.51363,1.51378,1.51358,1.51368,156400000.0
2008-03-07 05:47:00,1.51367,1.51371,1.51349,1.51363,216400000.0
2008-03-07 05:48:00,1.51351,1.5138,1.51346,1.51376,274500000.0
2008-03-07 05:49:00,1.51386,1.51403,1.51365,1.51365,179200000.0
2008-03-07 05:50:00,1.51343,1.5139,1.51343,1.51367,285600000.0
2008-03-07 05:51:00,1.51374,1.51402,1.51374,1.51393,190800002.0
2008-03-07 05:52:00,1.5139,1.5142,1.5138,1.5142,164000000.0
2008-03-07 05:53:00,1.51423,1.5144,1.51409,1.51409,111800000.0
2008-03-07 05:54:00,1.51406,1.51427,1.51394,1.51415,190000000.0
2008-03-07 05:55:00,1.51405,1.51424,1.51397,1.51418,205100000.0
2008-03-07 05:56:00,1.51417,1.5143,1.514,1.51405,132000000.0
2008-03-07 05:57:00,1.51385,1.51399,1.5138,1.51394,229400000.0
2008-03-07 05:58:00,1.51397,1.5141,1.51393,1.51403,132000000.0
2008-03-07 05:59:00,1.51405,1.51405,1.51387,1.5139,74300000.0
2008-03-07 06:00:00,1.51405,1.5141,1.51401,1.5141,220800000.0
2008-03-07 06:01:00,1.51419,1.51444,1.51417,1.51429,187200000.0
2008-03-07 06:02:00,1.51426,1.5144,1.51418,1.51418,251900000.0
2008-03-07 06:03:00,1.5143,1.5143,1.5142,1.5142,38000000.0
2008-03-07 06:04:00,1.51424,1.51439,1.5142,1.51437,178100000.0
2008-03-07 06:05:00,1.51429,1.51429,1.51364,1.51364,442600001.0
2008-03-07 06:06:00,1.51389,1.51417,1.51388,1.51402,97200002.0
2008-03-07 06:07:00,1.51404,1.51409,1.51384,1.51389,327200000.0
2008-03-07 06:08:00,1.51394,1.51417,1.51393,1.51396,523799999.0
2008-03-07 06:09:00,1.51392,1.51421,1.51386,1.51404,429300000.0
2008-03-07 06:10:00,1.51406,1.51416,1.51388,1.51389,260600000.0
2008-03-07 06:11:00,1.51387,1.51406,1.51383,1.51406,391600000.0
2008-03-07 06:12:00,1.51403,1.51419,1.51395,1.51411,287800000.0
2008-03-07 06:13:00,1.51415,1.51432,1.514,1.51421,317300000.0
2008-03-07 06:14:00,1.51425,1.51429,1.51396,1.51411,326400001.0
2008-03-07 06:15:00,1.5141,1.51434,1.51408,1.51433,172400000.0
2008-03-07 06:16:00,1.5143,1.5144,1.51414,1.5142,208700000.0
2008-03-07 06:17:00,1.51415,1.51426,1.51412,1.51413,161400000.0
2008-03-07 06:18:00,1.51415,1.51435,1.51413,1.51415,240299999.0
2008-03-07 06:19:00,1.51412,1.51432,1.51412,1.51432,201500000.0
2008-03-07 06:20:00,1.51429,1.51446,1.51413,1.51416,292200001.0
2008-03-07 06:21:00,1.51438,1.51446,1.51426,1.51438,281400000.0
2008-03-07 06:22:00,1.51434,1.51459,1.51427,1.51437,261000003.0
2008-03-07 06:23:00,1.51436,1.51436,1.51417,1.51426,255000001.0
2008-03-07 06:24:00,1.51419,1.51422,1.51399,1.5141,342400003.0
2008-03-07 06:25:00,1.51406,1.5142,1.51404,1.51414,221700000.0
2008-03-07 06:26:00,1.51411,1.51424,1.51401,1.5142,295700000.0
2008-03-07 06:27:00,1.51431,1.51431,1.51407,1.5141,321200001.0
2008-03-07 06:28:00,1.51392,1.51417,1.51389,1.51408,330700000.0
2008-03-07 06:29:00,1.51411,1.5142,1.51394,1.51396,90200000.0
2008-03-07 06:30:00,1.51393,1.51413,1.5139,1.51392,277700000.0
2008-03-07 06:31:00,1.51393,1.51403,1.51383,1.51395,138600000.0
2008-03-07 06:32:00,1.51398,1.51401,1.51393,1.51395,181400000.0
2008-03-07 06:33:00,1.51398,1.51442,1.51398,1.51428,279100000.0
2008-03-07 06:34:00,1.51428,1.51443,1.51423,1.51431,199700000.0
2008-03-07 06:35:00,1.51418,1.51438,1.51411,1.51413,149900001.0
2008-03-07 06:36:00,1.51414,1.51428,1.51414,1.51416,93200000.0
2008-03-07 06:37:00,1.51413,1.51418,1.51407,1.5141,194800000.0
2008-03-07 06:38:00,1.51409,1.51431,1.51406,1.51408,137500000.0
2008-03-07 06:39:00,1.51383,1.51389,1.51376,1.51386,57000000.0
2008-03-07 06:40:00,1.51383,1.51387,1.51367,1.51384,129600000.0
2008-03-07 06:41:00,1.51386,1.51394,1.51379,1.51392,142400000.0
2008-03-07 06:42:00,1.51387,1.5139,1.51362,1.51371,301400000.0
2008-03-07 06:43:00,1.51376,1.51396,1.51374,1.51391,121200000.0
2008-03-07 06:44:00,1.51388,1.51405,1.51384,1.51401,271100001.0
2008-03-07 06:45:00,1.51403,1.51416,1.51396,1.51416,243700001.0
2008-03-07 06:46:00,1.51408,1.51408,1.51378,1.51388,256000001.0
2008-03-07 06:47:00,1.51381,1.51385,1.51367,1.51372,276900001.0
2008-03-07 06:48:00,1.51371,1.51387,1.51361,1.51387,383200001.0
2008-03-07 06:49:00,1.51378,1.51403,1.51371,1.5138,236800000.0
2008-03-07 06:50:00,1.51377,1.51377,1.51329,1.51329,284400001.0
2008-03-07 06:51:00,1.51331,1.51371,1.51331,1.51341,227200000.0
2008-03-07 06:52:00,1.51311,1.51311,1.51286,1.51301,207200000.0
2008-03-07 06:53:00,1.51313,1.5133,1.51287,1.51287,202800000.0
2008-03-07 06:54:00,1.51302,1.51323,1.51277,1.51279,499400001.0
2008-03-07 06:55:00,1.51271,1.51281,1.51258,1.51266,302300000.0
2008-03-07 06:56:00,1.5128,1.51311,1.51272,1.51311,219700000.0
2008-03-07 06:57:00,1.51307,1.51312,1.51305,1.51305,85100000.0
2008-03-07 06:58:00,1.51293,1.51295,1.51274,1.51283,185500000.0
2008-03-07 06:59:00,1.51289,1.51319,1.51288,1.51315,299400000.0
2008-03-07 07:00:00,1.51353,1.51353,1.51333,1.51344,126100001.0
2008-03-07 07:01:00,1.51344,1.51344,1.5132,1.51328,272499999.0
2008-03-07 07:02:00,1.51332,1.51347,1.51322,1.51332,347200001.0
2008-03-07 07:03:00,1.51332,1.51345,1.51328,1.51329,135200000.0
2008-03-07 07:04:00,1.51332,1.51345,1.51327,1.51335,305600000.0
2008-03-07 07:05:00,1.51347,1.51359,1.51343,1.51353,110900000.0
2008-03-07 07:06:00,1.51354,1.51361,1.51341,1.51356,214200001.0
2008-03-07 07:07:00,1.51354,1.51373,1.51349,1.51357,229300000.0
2008-03-07 07:08:00,1.51363,1.51374,1.51342,1.51357,277200001.0
2008-03-07 07:09:00,1.51361,1.51378,1.51361,1.51366,242400000.0
2008-03-07 07:10:00,1.5137,1.51377,1.5136,1.5136,435100000.0
2008-03-07 07:11:00,1.51359,1.51374,1.51359,1.51366,354200001.0
2008-03-07 07:12:00,1.51371,1.51387,1.51368,1.51378,247000000.0
2008-03-07 07:13:00,1.51377,1.51387,1.51366,1.5137,282600000.0
2008-03-07 07:14:00,1.51354,1.51381,1.51351,1.51372,469200001.0
2008-03-07 07:15:00,1.51347,1.51378,1.51336,1.51355,211200000.0
2008-03-07 07:16:00,1.5135,1.51365,1.51337,1.51345,187600000.0
2008-03-07 07:17:00,1.51338,1.5135,1.51326,1.51328,248600000.0
2008-03-07 07:18:00,1.51333,1.51356,1.51315,1.51319,508700003.0
2008-03-07 07:19:00,1.51309,1.5132,1.51291,1.51307,279500000.0
2008-03-07 07:20:00,1.51305,1.51317,1.51285,1.51285,413400000.0
2008-03-07 07:21:00,1.5129,1.51312,1.51282,1.51312,240600000.0
2008-03-07 07:22:00,1.51308,1.51321,1.513,1.51313,376600001.0
2008-03-07 07:23:00,1.51297,1.51344,1.51297,1.51344,385500000.0
2008-03-07 07:24:00,1.51349,1.51349,1.51298,1.51298,234600000.0
2008-03-07 07:25:00,1.51285,1.51306,1.5127,1.51306,339400000.0
2008-03-07 07:26:00,1.51288,1.51306,1.51274,1.5128,274300001.0
2008-03-07 07:27:00,1.51277,1.51294,1.51264,1.51292,144400001.0
2008-03-07 07:28:00,1.513,1.51314,1.51293,1.51304,251700000.0
2008-03-07 07:29:00,1.51295,1.51296,1.51256,1.51257,228800003.0
2008-03-07 07:30:00,1.51257,1.51275,1.51247,1.51271,509700000.0
2008-03-07 07:31:00,1.51261,1.51281,1.51256,1.51262,308500001.0
2008-03-07 07:32:00,1.51244,1.51261,1.51226,1.51244,432500000.0
2008-03-07 07:33:00,1.51243,1.51254,1.5123,1.51243,424400001.0
2008-03-07 07:34:00,1.51258,1.51273,1.51254,1.51255,298900000.0
2008-03-07 07:35:00,1.51256,1.51274,1.51255,1.51267,250100000.0
2008-03-07 07:36:00,1.51276,1.51287,1.51261,1.51275,391300001.0
2008-03-07 07:37:00,1.51269,1.51297,1.51265,1.51271,223200000.0
2008-03-07 07:38:00,1.51267,1.51279,1.51263,1.51274,63200000.0
2008-03-07 07:39:00,1.51264,1.51268,1.51247,1.51262,372300000.0
2008-03-07 07:40:00,1.51265,1.51277,1.51252,1.51258,366300000.0
2008-03-07 07:41:00,1.51262,1.51282,1.51255,1.51275,657500003.0
2008-03-07 07:42:00,1.51272,1.51272,1.51244,1.5125,317100004.0
2008-03-07 07:43:00,1.51245,1.51257,1.5123,1.51231,207300002.0
2008-03-07 07:44:00,1.51235,1.51235,1.51198,1.51198,421200000.0
2008-03-07 07:45:00,1.51205,1.51216,1.51187,1.51188,379600001.0
2008-03-07 07:46:00,1.51178,1.51205,1.51178,1.51198,428000001.0
2008-03-07 07:47:00,1.51202,1.5122,1.51182,1.51189,647700001.0
2008-03-07 07:48:00,1.51198,1.51212,1.51181,1.51187,710400003.0
2008-03-07 07:49:00,1.51196,1.51208,1.51181,1.51199,831100004.0
2008-03-07 07:50:00,1.51196,1.51205,1.5118,1.51188,535900001.0
2008-03-07 07:51:00,1.51174,1.51183,1.51151,1.51169,624199999.0
2008-03-07 07:52:00,1.51168,1.51193,1.51166,1.51171,517900002.0
2008-03-07 07:53:00,1.51195,1.51205,1.51164,1.51193,577500000.0
2008-03-07 07:54:00,1.51191,1.51202,1.51181,1.51189,353100002.0
2008-03-07 07:55:00,1.512,1.51248,1.512,1.51233,446400001.0
2008-03-07 07:56:00,1.51236,1.51247,1.51218,1.51226,674600001.0
2008-03-07 07:57:00,1.51231,1.5125,1.51222,1.51234,512400000.0
2008-03-07 07:58:00,1.5126,1.5129,1.51257,1.51278,723300002.0
2008-03-07 07:59:00,1.51284,1.51319,1.51278,1.51296,480300000.0
2008-03-07 08:00:00,1.51295,1.5132,1.51287,1.51306,413500001.0
2008-03-07 08:01:00,1.51282,1.51307,1.51262,1.51267,477100000.0
2008-03-07 08:02:00,1.51256,1.51264,1.51244,1.51261,251999999.0
2008-03-07 08:03:00,1.51244,1.51266,1.51239,1.51242,444000000.0
2008-03-07 08:04:00,1.51259,1.51266,1.51241,1.51266,404900002.0
2008-03-07 08:05:00,1.51254,1.51269,1.51252,1.51262,343000001.0
2008-03-07 08:06:00,1.51238,1.51259,1.51219,1.51233,722800003.0
2008-03-07 08:07:00,1.51226,1.51237,1.51205,1.5123,538000001.0
2008-03-07 08:08:00,1.5123,1.51251,1.51227,1.51243,390900000.0
2008-03-07 08:09:00,1.51246,1.51265,1.51232,1.51243,601600002.0
2008-03-07 08:10:00,1.51265,1.51322,1.51265,1.513,540600000.0
2008-03-07 08:11:00,1.51338,1.51338,1.51296,1.5131,237600000.0
2008-03-07 08:12:00,1.51307,1.51309,1.51281,1.51309,365400000.0
2008-03-07 08:13:00,1.51336,1.51366,1.51336,1.51348,244400000.0
2008-03-07 08:14:00,1.51348,1.5137,1.51347,1.51347,126300001.0
2008-03-07 08:15:00,1.51332,1.51356,1.5133,1.51337,256900001.0
2008-03-07 08:16:00,1.51332,1.51332,1.51269,1.51269,245100000.0
2008-03-07 08:17:00,1.51266,1.51288,1.51245,1.51276,249900001.0
2008-03-07 08:18:00,1.51274,1.51308,1.51271,1.51294,178600000.0
2008-03-07 08:19:00,1.513,1.51311,1.51283,1.51283,283500001.0
2008-03-07 08:20:00,1.51279,1.51293,1.51243,1.51243,292000001.0
2008-03-07 08:21:00,1.51235,1.51264,1.51235,1.51254,507300001.0
2008-03-07 08:22:00,1.51251,1.51271,1.51248,1.51257,298400001.0
2008-03-07 08:23:00,1.51271,1.51292,1.51271,1.51273,220700000.0
2008-03-07 08:24:00,1.51285,1.51308,1.51277,1.51303,456600003.0
2008-03-07 08:25:00,1.51307,1.51307,1.51286,1.51288,572100001.0
2008-03-07 08:26:00,1.51278,1.51295,1.51272,1.51293,314500001.0
2008-03-07 08:27:00,1.51282,1.5133,1.51282,1.51294,448500000.0
2008-03-07 08:28:00,1.51295,1.51313,1.51289,1.51303,591700002.0
2008-03-07 08:29:00,1.51291,1.51321,1.51291,1.51309,412800002.0
2008-03-07 08:30:00,1.51303,1.51333,1.51298,1.51325,384500000.0
2008-03-07 08:31:00,1.5133,1.51364,1.51325,1.51334,316300000.0
2008-03-07 08:32:00,1.51329,1.51335,1.51313,1.51322,301000001.0
2008-03-07 08:33:00,1.51311,1.51329,1.51293,1.51293,185600000.0
2008-03-07 08:34:00,1.51295,1.51296,1.51272,1.51277,619200002.0
2008-03-07 08:35:00,1.51288,1.51335,1.51288,1.51302,563700002.0
2008-03-07 08:36:00,1.51303,1.51334,1.51289,1.51298,368700000.0
2008-03-07 08:37:00,1.51304,1.51312,1.51291,1.51293,334600000.0
2008-03-07 08:38:00,1.51287,1.513,1.51272,1.51298,327900000.0
2008-03-07 08:39:00,1.51302,1.51331,1.51296,1.51309,599500000.0
2008-03-07 08:40:00,1.51262,1.5129,1.51247,1.51248,376600001.0
2008-03-07 08:41:00,1.51247,1.51272,1.51232,1.51272,481300001.0
2008-03-07 08:42:00,1.51267,1.51271,1.51242,1.51254,462500002.0
2008-03-07 08:43:00,1.51258,1.51293,1.51249,1.51255,329900001.0
2008-03-07 08:44:00,1.51258,1.51273,1.51252,1.51266,570300005.0
2008-03-07 08:45:00,1.51271,1.5128,1.51248,1.51264,621000002.0
2008-03-07 08:46:00,1.51288,1.5132,1.51283,1.51314,693500003.0
2008-03-07 08:47:00,1.51328,1.51381,1.51328,1.51361,554000000.0
2008-03-07 08:48:00,1.51367,1.51388,1.51352,1.51352,384900001.0
2008-03-07 08:49:00,1.51335,1.51345,1.51321,1.51321,500600000.0
2008-03-07 08:50:00,1.51331,1.51371,1.51323,1.51371,519600001.0
2008-03-07 08:51:00,1.51384,1.51407,1.51357,1.51398,566000000.0
2008-03-07 08:52:00,1.51405,1.51453,1.51405,1.51441,572200000.0
2008-03-07 08:53:00,1.51467,1.51499,1.51447,1.51473,555299999.0
2008-03-07 08:54:00,1.51557,1.51565,1.51518,1.51521,740900003.0
2008-03-07 08:55:00,1.51506,1.51521,1.51482,1.51509,563700000.0
2008-03-07 08:56:00,1.51486,1.51513,1.5144,1.5144,526900002.0
2008-03-07 08:57:00,1.5144,1.51482,1.51438,1.51453,481900001.0
2008-03-07 08:58:00,1.5146,1.51484,1.51446,1.51456,503600001.0
2008-03-07 08:59:00,1.51457,1.51466,1.51406,1.51406,326500000.0
2008-03-07 09:00:00,1.51405,1.51471,1.51398,1.51455,494000000.0
2008-03-07 09:01:00,1.51455,1.51481,1.51438,1.51438,335900000.0
2008-03-07 09:02:00,1.51422,1.51447,1.51415,1.51429,637900000.0
2008-03-07 09:03:00,1.51424,1.51474,1.51383,1.51383,591100002.0
2008-03-07 09:04:00,1.51397,1.51473,1.51397,1.5145,647400000.0
2008-03-07 09:05:00,1.51432,1.51463,1.5141,1.51421,553600000.0
2008-03-07 09:06:00,1.51398,1.51462,1.51398,1.51462,574800003.0
2008-03-07 09:07:00,1.51481,1.51496,1.51443,1.51467,332000001.0
2008-03-07 09:08:00,1.51475,1.51486,1.51472,1.51479,260700001.0
2008-03-07 09:09:00,1.51504,1.51507,1.51462,1.51468,291300001.0
2008-03-07 09:10:00,1.51464,1.51464,1.51415,1.51415,316800000.0
2008-03-07 09:11:00,1.51438,1.51461,1.51424,1.51428,593200001.0
2008-03-07 09:12:00,1.51432,1.51453,1.51402,1.51402,409800000.0
2008-03-07 09:13:00,1.5141,1.51458,1.51408,1.51451,516100001.0
2008-03-07 09:14:00,1.51452,1.51486,1.51452,1.51458,300300000.0
2008-03-07 09:15:00,1.51427,1.51452,1.51413,1.51441,348000000.0
2008-03-07 09:16:00,1.51428,1.51436,1.51396,1.51407,507200000.0
2008-03-07 09:17:00,1.5141,1.51437,1.51398,1.51418,546200005.0
2008-03-07 09:18:00,1.51407,1.51426,1.51396,1.5141,168000000.0
2008-03-07 09:19:00,1.51419,1.51441,1.5141,1.51416,483100000.0
2008-03-07 09:20:00,1.51413,1.51423,1.51402,1.51421,259600000.0
2008-03-07 09:21:00,1.51429,1.51463,1.51425,1.51445,334500002.0
2008-03-07 09:22:00,1.51458,1.51468,1.51438,1.51457,331800001.0
2008-03-07 09:23:00,1.51464,1.51468,1.51416,1.51445,407300002.0
2008-03-07 09:24:00,1.51435,1.51438,1.51395,1.51395,301900000.0
2008-03-07 09:25:00,1.51393,1.51421,1.51381,1.5141,430000001.0
2008-03-07 09:26:00,1.51409,1.51434,1.51405,1.51411,552300000.0
2008-03-07 09:27:00,1.51397,1.51401,1.51377,1.51384,355800000.0
2008-03-07 09:28:00,1.51393,1.51424,1.51377,1.51377,505200000.0
2008-03-07 09:29:00,1.51365,1.51377,1.5134,1.51377,431900001.0
2008-03-07 09:30:00,1.51368,1.5138,1.51322,1.51324,702300000.0
2008-03-07 09:31:00,1.51308,1.51334,1.51301,1.51325,380000001.0
2008-03-07 09:32:00,1.51327,1.51337,1.51293,1.51311,344200000.0
2008-03-07 09:33:00,1.51313,1.51326,1.51298,1.51313,337300002.0
2008-03-07 09:34:00,1.51314,1.51356,1.51313,1.5133,392100001.0
2008-03-07 09:35:00,1.51325,1.51343,1.51325,1.51325,267000000.0
2008-03-07 09:36:00,1.51329,1.51339,1.51311,1.51313,406200001.0
2008-03-07 09:37:00,1.51322,1.51331,1.51306,1.51322,423200001.0
2008-03-07 09:38:00,1.51314,1.51346,1.51311,1.51334,385900000.0
2008-03-07 09:39:00,1.51344,1.51352,1.51333,1.51336,389700001.0
2008-03-07 09:40:00,1.51326,1.51345,1.51314,1.51328,386100001.0
2008-03-07 09:41:00,1.51329,1.51331,1.51309,1.51322,441100001.0
2008-03-07 09:42:00,1.51312,1.51336,1.51302,1.51306,451300000.0
2008-03-07 09:43:00,1.51309,1.51309,1.5126,1.51281,290900001.0
2008-03-07 09:44:00,1.51275,1.513,1.51243,1.51243,460900000.0
2008-03-07 09:45:00,1.51252,1.51269,1.51245,1.51251,521100000.0
2008-03-07 09:46:00,1.51263,1.51266,1.51249,1.5125,282100000.0
2008-03-07 09:47:00,1.51261,1.513,1.51261,1.51296,423300000.0
2008-03-07 09:48:00,1.51304,1.51328,1.513,1.51316,359900000.0
2008-03-07 09:49:00,1.51334,1.51337,1.51275,1.51286,538600000.0
2008-03-07 09:50:00,1.51277,1.51298,1.51275,1.51281,418500001.0
2008-03-07 09:51:00,1.51295,1.51405,1.51295,1.51405,456200001.0
2008-03-07 09:52:00,1.51421,1.51489,1.51419,1.51451,471800001.0
2008-03-07 09:53:00,1.51431,1.51433,1.51385,1.51388,359300002.0
2008-03-07 09:54:00,1.51387,1.51418,1.51371,1.51402,538000000.0
2008-03-07 09:55:00,1.51398,1.51421,1.51388,1.51405,611400001.0
2008-03-07 09:56:00,1.51392,1.51396,1.51368,1.51368,319100000.0
2008-03-07 09:57:00,1.51368,1.51384,1.51359,1.51364,553200001.0
2008-03-07 09:58:00,1.5131,1.51336,1.5126,1.5126,858500004.0
2008-03-07 09:59:00,1.51278,1.51293,1.51224,1.51273,621900001.0
2008-03-07 10:00:00,1.51276,1.51317,1.51264,1.51283,248000000.0
2008-03-07 10:01:00,1.51274,1.51287,1.5125,1.51266,597600000.0
2008-03-07 10:02:00,1.51272,1.51295,1.51251,1.51295,675600002.0
2008-03-07 10:03:00,1.51286,1.51302,1.51256,1.51272,443900001.0
2008-03-07 10:04:00,1.51257,1.51257,1.51211,1.51217,483900001.0
2008-03-07 10:05:00,1.51225,1.51269,1.51222,1.51269,405500001.0
2008-03-07 10:06:00,1.5127,1.51295,1.51261,1.51274,475899999.0
2008-03-07 10:07:00,1.51288,1.51314,1.51269,1.51282,633200002.0
2008-03-07 10:08:00,1.51292,1.5131,1.51288,1.51292,491900002.0
2008-03-07 10:09:00,1.51299,1.51325,1.5129,1.51322,475300000.0
2008-03-07 10:10:00,1.51309,1.51313,1.51288,1.51288,396000001.0
2008-03-07 10:11:00,1.51273,1.51273,1.51254,1.51258,396700003.0
2008-03-07 10:12:00,1.51243,1.51258,1.51224,1.51224,445700000.0
2008-03-07 10:13:00,1.51213,1.51268,1.51211,1.51261,477500001.0
2008-03-07 10:14:00,1.5127,1.51274,1.51235,1.51254,515400000.0
2008-03-07 10:15:00,1.51259,1.5126,1.51225,1.5124,398000003.0
2008-03-07 10:16:00,1.51242,1.51269,1.5123,1.51265,389600001.0
2008-03-07 10:17:00,1.5125,1.51264,1.51219,1.51235,298700002.0
2008-03-07 10:18:00,1.51231,1.51231,1.51187,1.51211,478800001.0
2008-03-07 10:19:00,1.51232,1.51244,1.51207,1.51232,320400002.0
2008-03-07 10:20:00,1.51227,1.5123,1.51198,1.5123,571600002.0
2008-03-07 10:21:00,1.51204,1.51236,1.51169,1.51204,371400000.0
2008-03-07 10:22:00,1.51226,1.51254,1.51206,1.5123,356800002.0
2008-03-07 10:23:00,1.51234,1.51259,1.51215,1.51234,493500003.0
2008-03-07 10:24:00,1.51241,1.51249,1.51224,1.5123,396400000.0
2008-03-07 10:25:00,1.51254,1.51267,1.51232,1.51267,417500001.0
2008-03-07 10:26:00,1.5127,1.51301,1.51268,1.51268,436600000.0
2008-03-07 10:27:00,1.51261,1.51272,1.51222,1.51242,503399998.0
2008-03-07 10:28:00,1.51244,1.51296,1.51233,1.5127,647700003.0
2008-03-07 10:29:00,1.51268,1.51273,1.51242,1.51246,471000000.0
2008-03-07 10:30:00,1.51249,1.51295,1.51245,1.51268,672900001.0
2008-03-07 10:31:00,1.51266,1.51291,1.51259,1.51279,583200001.0
2008-03-07 10:32:00,1.51285,1.51305,1.5126,1.5126,501700000.0
2008-03-07 10:33:00,1.51279,1.51313,1.51272,1.51296,552600002.0
2008-03-07 10:34:00,1.51286,1.5131,1.51271,1.51299,382300001.0
2008-03-07 10:35:00,1.51296,1.51301,1.51278,1.51283,464500001.0
2008-03-07 10:36:00,1.51298,1.5134,1.51297,1.51321,518600000.0
2008-03-07 10:37:00,1.51331,1.51375,1.51307,1.51375,508300001.0
2008-03-07 10:38:00,1.51365,1.5138,1.51345,1.51345,428000001.0
2008-03-07 10:39:00,1.51349,1.51367,1.51337,1.51359,466300001.0
2008-03-07 10:40:00,1.51361,1.51376,1.51346,1.51354,356300000.0
2008-03-07 10:41:00,1.51346,1.51357,1.51317,1.51351,606400000.0
2008-03-07 10:42:00,1.51369,1.51383,1.51351,1.51354,365300000.0
2008-03-07 10:43:00,1.51334,1.51334,1.51297,1.51297,435900000.0
2008-03-07 10:44:00,1.51322,1.51339,1.51293,1.51322,568300004.0
2008-03-07 10:45:00,1.51316,1.5134,1.51302,1.51322,575100003.0
2008-03-07 10:46:00,1.51315,1.51332,1.51303,1.51321,337700002.0
2008-03-07 10:47:00,1.51332,1.51347,1.51319,1.51346,391800000.0
2008-03-07 10:48:00,1.5134,1.51341,1.51298,1.51322,467700001.0
2008-03-07 10:49:00,1.51296,1.513,1.51275,1.51282,337700001.0
2008-03-07 10:50:00,1.51264,1.51295,1.51251,1.51265,593300002.0
2008-03-07 10:51:00,1.51255,1.51302,1.51248,1.51281,433700000.0
2008-03-07 10:52:00,1.51287,1.51301,1.51275,1.51281,324900001.0
2008-03-07 10:53:00,1.51286,1.5129,1.51263,1.51263,373900001.0
2008-03-07 10:54:00,1.51267,1.51283,1.51253,1.51283,424300000.0
2008-03-07 10:55:00,1.51287,1.51287,1.51254,1.51264,435600001.0
2008-03-07 10:56:00,1.51274,1.51293,1.51258,1.51293,508500001.0
2008-03-07 10:57:00,1.51301,1.51317,1.51286,1.51308,351300000.0
2008-03-07 10:58:00,1.51323,1.51363,1.51323,1.51355,451400001.0
2008-03-07 10:59:00,1.51364,1.51433,1.51364,1.514,789300001.0
2008-03-07 11:00:00,1.51415,1.51449,1.51402,1.51442,450400002.0
2008-03-07 11:01:00,1.51445,1.51463,1.51429,1.51441,552300000.0
2008-03-07 11:02:00,1.51436,1.51436,1.51378,1.51379,479800000.0
2008-03-07 11:03:00,1.51385,1.51433,1.51378,1.51378,257800001.0
2008-03-07 11:04:00,1.51382,1.5141,1.51366,1.51389,538800000.0
2008-03-07 11:05:00,1.51379,1.51401,1.51366,1.51376,450700000.0
2008-03-07 11:06:00,1.51385,1.51428,1.51369,1.51428,590600002.0
2008-03-07 11:07:00,1.51435,1.51473,1.51434,1.51458,237100001.0
2008-03-07 11:08:00,1.51464,1.51495,1.5145,1.5146,326700001.0
2008-03-07 11:09:00,1.51461,1.51517,1.51461,1.51506,376100001.0
2008-03-07 11:10:00,1.51527,1.51582,1.51527,1.51562,444800001.0
2008-03-07 11:11:00,1.51561,1.51593,1.51541,1.51542,537700001.0
2008-03-07 11:12:00,1.51535,1.51571,1.51534,1.51556,511600001.0
2008-03-07 11:13:00,1.51552,1.51553,1.51513,1.51522,417200001.0
2008-03-07 11:14:00,1.51562,1.51611,1.51547,1.51606,398500000.0
2008-03-07 11:15:00,1.51621,1.51626,1.51564,1.51611,482800000.0
2008-03-07 11:16:00,1.51614,1.51634,1.51586,1.51605,431900001.0
2008-03-07 11:17:00,1.51599,1.51651,1.5159,1.5163,425300000.0
2008-03-07 11:18:00,1.51642,1.51694,1.51614,1.5167,394800000.0
2008-03-07 11:19:00,1.51683,1.51704,1.51642,1.51696,329700000.0
2008-03-07 11:20:00,1.51694,1.51741,1.51694,1.51708,576300003.0
2008-03-07 11:21:00,1.51711,1.51729,1.5169,1.51691,589500001.0
2008-03-07 11:22:00,1.51696,1.5176,1.51696,1.51729,560600000.0
2008-03-07 11:23:00,1.51719,1.51738,1.51606,1.51695,449300001.0
2008-03-07 11:24:00,1.51659,1.51666,1.51636,1.51653,420900001.0
2008-03-07 11:25:00,1.5162,1.51683,1.51559,1.51653,390300001.0
2008-03-07 11:26:00,1.51647,1.51687,1.51643,1.51655,502500001.0
2008-03-07 11:27:00,1.51632,1.51632,1.51419,1.51419,571200001.0
2008-03-07 11:28:00,1.514,1.51446,1.51384,1.5141,345700000.0
2008-03-07 11:29:00,1.51419,1.51425,1.51325,1.51363,471200000.0
2008-03-07 11:30:00,1.51342,1.51342,1.51273,1.51309,503200000.0
2008-03-07 11:31:00,1.51303,1.51333,1.51233,1.51233,595700002.0
2008-03-07 11:32:00,1.5123,1.51424,1.5123,1.51416,443200002.0
2008-03-07 11:33:00,1.51418,1.51452,1.51398,1.51441,408000001.0
2008-03-07 11:34:00,1.51422,1.51441,1.51398,1.51406,635400001.0
2008-03-07 11:35:00,1.51419,1.51454,1.51405,1.51422,551199999.0
2008-03-07 11:36:00,1.51418,1.51454,1.51418,1.51449,464400000.0
2008-03-07 11:37:00,1.51471,1.51511,1.51471,1.51492,456200000.0
2008-03-07 11:38:00,1.5148,1.51484,1.51451,1.51466,588100003.0
2008-03-07 11:39:00,1.51452,1.51459,1.51412,1.51412,674200002.0
2008-03-07 11:40:00,1.51419,1.51424,1.51399,1.51414,666600000.0
2008-03-07 11:41:00,1.51398,1.51431,1.51384,1.51387,779800000.0
2008-03-07 11:42:00,1.51373,1.51392,1.51258,1.51286,528000001.0
2008-03-07 11:43:00,1.51275,1.51323,1.5127,1.51314,590100001.0
2008-03-07 11:44:00,1.51306,1.51325,1.51296,1.51301,611300004.0
2008-03-07 11:45:00,1.51284,1.51313,1.51251,1.51286,585700002.0
2008-03-07 11:46:00,1.51293,1.51293,1.51238,1.51261,475600001.0
2008-03-07 11:47:00,1.51247,1.51256,1.51159,1.51216,487600002.0
2008-03-07 11:48:00,1.51215,1.51242,1.51191,1.51207,585900001.0
2008-03-07 11:49:00,1.51209,1.51216,1.5118,1.51195,444000000.0
2008-03-07 11:50:00,1.51204,1.51232,1.51192,1.51215,386100000.0
2008-03-07 11:51:00,1.51221,1.5124,1.51212,1.5123,174500000.0
2008-03-07 11:52:00,1.51232,1.51247,1.51221,1.51237,220800001.0
2008-03-07 11:53:00,1.5123,1.5125,1.51226,1.51244,165000000.0
2008-03-07 11:54:00,1.51227,1.51247,1.51216,1.51228,306600000.0
2008-03-07 11:55:00,1.51241,1.51276,1.51241,1.51267,441500000.0
2008-03-07 11:56:00,1.51304,1.51322,1.51261,1.51261,385400000.0
2008-03-07 11:57:00,1.51265,1.51278,1.51242,1.51257,490000002.0
2008-03-07 11:58:00,1.51259,1.51277,1.51228,1.51228,416700004.0
2008-03-07 11:59:00,1.51232,1.51257,1.51227,1.51237,385000000.0
2008-03-07 12:00:00,1.51244,1.51262,1.51229,1.51248,528400002.0
2008-03-07 12:01:00,1.51257,1.51305,1.51257,1.51284,438000000.0
2008-03-07 12:02:00,1.51292,1.51322,1.51286,1.51322,362000000.0
2008-03-07 12:03:00,1.51332,1.51344,1.51322,1.51324,354200000.0
2008-03-07 12:04:00,1.51307,1.51323,1.51277,1.51288,394200000.0
2008-03-07 12:05:00,1.51294,1.51325,1.51294,1.51323,371500000.0
2008-03-07 12:06:00,1.51309,1.5134,1.51307,1.51309,318200000.0
2008-03-07 12:07:00,1.51305,1.51326,1.51258,1.51258,352500000.0
2008-03-07 12:08:00,1.51275,1.51311,1.51265,1.51277,574500002.0
2008-03-07 12:09:00,1.51271,1.51302,1.51266,1.51302,417200001.0
2008-03-07 12:10:00,1.51297,1.5131,1.51269,1.5131,364700001.0
2008-03-07 12:11:00,1.5131,1.51341,1.51309,1.51341,237400003.0
2008-03-07 12:12:00,1.5135,1.51362,1.5134,1.51354,199600000.0
2008-03-07 12:13:00,1.51339,1.51344,1.51311,1.51319,601500001.0
2008-03-07 12:14:00,1.5132,1.51348,1.51311,1.51343,613300001.0
2008-03-07 12:15:00,1.51326,1.51341,1.51317,1.51322,316500002.0
2008-03-07 12:16:00,1.51316,1.51336,1.51312,1.51322,413400003.0
2008-03-07 12:17:00,1.51339,1.51344,1.51332,1.51332,194800000.0
2008-03-07 12:18:00,1.51339,1.51343,1.51304,1.51304,338400000.0
2008-03-07 12:19:00,1.51302,1.51333,1.5129,1.51323,432900001.0
2008-03-07 12:20:00,1.51329,1.51361,1.51303,1.51303,448600001.0
2008-03-07 12:21:00,1.5131,1.51338,1.51295,1.51338,366000001.0
2008-03-07 12:22:00,1.51351,1.5139,1.51351,1.51371,312800000.0
2008-03-07 12:23:00,1.51378,1.51407,1.51378,1.51398,367400000.0
2008-03-07 12:24:00,1.51381,1.51412,1.51372,1.51384,646700000.0
2008-03-07 12:25:00,1.51403,1.5142,1.51369,1.51379,386900001.0
2008-03-07 12:26:00,1.51364,1.51429,1.51364,1.51429,440200000.0
2008-03-07 12:27:00,1.51439,1.51439,1.51387,1.51424,451800001.0
2008-03-07 12:28:00,1.51425,1.51451,1.5142,1.51447,495500000.0
2008-03-07 12:29:00,1.51449,1.51456,1.51431,1.51441,705300002.0
2008-03-07 12:30:00,1.51444,1.51497,1.51444,1.51497,570900002.0
2008-03-07 12:31:00,1.51497,1.51497,1.51407,1.51418,754300001.0
2008-03-07 12:32:00,1.51365,1.51446,1.51365,1.51443,693700002.0
2008-03-07 12:33:00,1.51456,1.51495,1.51448,1.51484,770100004.0
2008-03-07 12:34:00,1.5148,1.51493,1.51449,1.51452,563000000.0
2008-03-07 12:35:00,1.51447,1.51463,1.51432,1.51462,695900002.0
2008-03-07 12:36:00,1.51448,1.51472,1.51441,1.51459,409100000.0
2008-03-07 12:37:00,1.51458,1.5148,1.51419,1.5148,482700000.0
2008-03-07 12:38:00,1.51482,1.5149,1.51452,1.51455,694900005.0
2008-03-07 12:39:00,1.51466,1.51492,1.51454,1.51481,495300001.0
2008-03-07 12:40:00,1.51487,1.51526,1.51482,1.51514,497300000.0
2008-03-07 12:41:00,1.51497,1.51513,1.51425,1.51465,250300000.0
2008-03-07 12:42:00,1.51478,1.51543,1.51478,1.51543,309400000.0
2008-03-07 12:43:00,1.51548,1.51553,1.51525,1.51534,417400000.0
2008-03-07 12:44:00,1.51519,1.51532,1.51501,1.51508,383000001.0
2008-03-07 12:45:00,1.51538,1.51566,1.51527,1.51552,480400001.0
2008-03-07 12:46:00,1.51544,1.51544,1.51409,1.51409,374200000.0
2008-03-07 12:47:00,1.5139,1.51412,1.51336,1.51363,331200000.0
2008-03-07 12:48:00,1.51374,1.51448,1.51355,1.51428,524000000.0
2008-03-07 12:49:00,1.51449,1.51458,1.51427,1.51433,490600002.0
2008-03-07 12:50:00,1.51422,1.51469,1.51419,1.51426,504000001.0
2008-03-07 12:51:00,1.51427,1.51505,1.51422,1.51471,450700001.0
2008-03-07 12:52:00,1.5148,1.51503,1.51449,1.51486,324300000.0
2008-03-07 12:53:00,1.51498,1.51498,1.51434,1.51442,324800000.0
2008-03-07 12:54:00,1.51425,1.51444,1.51381,1.51424,377600000.0
2008-03-07 12:55:00,1.5142,1.51485,1.5142,1.51474,445600004.0
2008-03-07 12:56:00,1.51472,1.51472,1.51424,1.51452,372400000.0
2008-03-07 12:57:00,1.51444,1.51481,1.51441,1.51475,502100000.0
2008-03-07 12:58:00,1.51496,1.51567,1.51496,1.51559,331300000.0
2008-03-07 12:59:00,1.51565,1.51577,1.51492,1.51552,717000003.0
2008-03-07 13:00:00,1.51549,1.51558,1.51507,1.51541,212100000.0
2008-03-07 13:01:00,1.5153,1.51565,1.51511,1.51511,343600002.0
2008-03-07 13:02:00,1.51498,1.51527,1.51485,1.51506,345400000.0
2008-03-07 13:03:00,1.51505,1.51525,1.51492,1.51516,387900000.0
2008-03-07 13:04:00,1.51512,1.51524,1.51502,1.51503,230400000.0
2008-03-07 13:05:00,1.51505,1.51516,1.51454,1.51454,148600000.0
2008-03-07 13:06:00,1.51455,1.51455,1.51387,1.51399,399600000.0
2008-03-07 13:07:00,1.51401,1.51449,1.51401,1.51446,307700001.0
2008-03-07 13:08:00,1.51463,1.51471,1.51454,1.51459,175300000.0
2008-03-07 13:09:00,1.51449,1.51503,1.51449,1.51467,311000002.0
2008-03-07 13:10:00,1.51479,1.51504,1.51466,1.51504,129600000.0
2008-03-07 13:11:00,1.51518,1.51535,1.5149,1.51524,360400002.0
2008-03-07 13:12:00,1.51523,1.5153,1.51461,1.51461,322800003.0
2008-03-07 13:13:00,1.51449,1.51449,1.51419,1.51447,357300001.0
2008-03-07 13:14:00,1.5144,1.5144,1.51395,1.51414,337000000.0
2008-03-07 13:15:00,1.51414,1.51434,1.51402,1.51421,396000000.0
2008-03-07 13:16:00,1.51418,1.51474,1.51418,1.51436,123200002.0
2008-03-07 13:17:00,1.51444,1.51478,1.51427,1.51427,135400000.0
2008-03-07 13:18:00,1.5144,1.5148,1.5144,1.51463,289000000.0
2008-03-07 13:19:00,1.51464,1.51477,1.51445,1.51467,278700001.0
2008-03-07 13:20:00,1.51471,1.51478,1.51457,1.51463,235600001.0
2008-03-07 13:21:00,1.51464,1.51465,1.51451,1.5146,150200000.0
2008-03-07 13:22:00,1.51455,1.51455,1.51409,1.51416,210000000.0
2008-03-07 13:23:00,1.51416,1.51433,1.51416,1.51429,238300001.0
2008-03-07 13:24:00,1.51426,1.51426,1.51413,1.51413,254700000.0
2008-03-07 13:25:00,1.51411,1.51419,1.51398,1.51398,158400000.0
2008-03-07 13:26:00,1.5142,1.51431,1.51407,1.5143,245700001.0
2008-03-07 13:27:00,1.51421,1.51421,1.51388,1.51399,263500000.0
2008-03-07 13:28:00,1.51396,1.51414,1.5139,1.51407,532300002.0
2008-03-07 13:29:00,1.51396,1.51404,1.51368,1.51404,600800002.0
2008-03-07 13:30:00,1.514,1.514,1.51346,1.51348,579000001.0
2008-03-07 13:31:00,1.5133,1.51339,1.51289,1.51311,597800004.0
2008-03-07 13:32:00,1.5133,1.51345,1.51322,1.51334,234500000.0
2008-03-07 13:33:00,1.51335,1.5136,1.51316,1.5132,435600000.0
2008-03-07 13:34:00,1.51323,1.51349,1.5132,1.51322,315500001.0
2008-03-07 13:35:00,1.51317,1.51318,1.51286,1.51312,424899999.0
2008-03-07 13:36:00,1.51308,1.51321,1.51293,1.51302,432100002.0
2008-03-07 13:37:00,1.51295,1.51317,1.51295,1.51297,431800000.0
2008-03-07 13:38:00,1.51275,1.51275,1.51116,1.51116,400600000.0
2008-03-07 13:39:00,1.51101,1.51119,1.51075,1.51094,283300000.0
2008-03-07 13:40:00,1.51079,1.51119,1.51077,1.51112,441500000.0
2008-03-07 13:41:00,1.51124,1.51125,1.51057,1.5106,232800000.0
2008-03-07 13:42:00,1.51061,1.51129,1.51055,1.51119,214800002.0
2008-03-07 13:43:00,1.51125,1.51125,1.51101,1.51107,155100001.0
2008-03-07 13:44:00,1.51104,1.51144,1.51089,1.51099,267800001.0
2008-03-07 13:45:00,1.51076,1.51082,1.50987,1.51046,427300001.0
2008-03-07 13:46:00,1.51061,1.5107,1.51,1.51049,415200002.0
2008-03-07 13:47:00,1.51048,1.51089,1.51037,1.51037,458300000.0
2008-03-07 13:48:00,1.51034,1.51044,1.50982,1.51038,191500000.0
2008-03-07 13:49:00,1.51065,1.51084,1.51047,1.51075,227100000.0
2008-03-07 13:50:00,1.51082,1.51094,1.51036,1.51085,275800000.0
2008-03-07 13:51:00,1.51094,1.51117,1.51058,1.51098,394100001.0
2008-03-07 13:52:00,1.51098,1.51135,1.51098,1.51121,397100001.0
2008-03-07 13:53:00,1.5115,1.512,1.51115,1.51146,499800001.0
2008-03-07 13:54:00,1.51156,1.51266,1.51135,1.51266,379800000.0
2008-03-07 13:55:00,1.51268,1.51268,1.51168,1.51181,301000000.0
2008-03-07 13:56:00,1.51183,1.51205,1.51168,1.51205,395800002.0
2008-03-07 13:57:00,1.51153,1.51234,1.51145,1.5123,370600002.0
2008-03-07 13:58:00,1.51167,1.51266,1.51118,1.51266,201900000.0
2008-03-07 13:59:00,1.51251,1.51251,1.51144,1.51217,454599999.0
2008-03-07 14:00:00,1.51096,1.51112,1.50163,1.50397,357499999.0
2008-03-07 14:01:00,1.50347,1.50404,1.50332,1.50404,386100000.0
2008-03-07 14:02:00,1.50428,1.50454,1.50374,1.50404,287500000.0
2008-03-07 14:03:00,1.50412,1.50522,1.50412,1.50449,407900001.0
2008-03-07 14:04:00,1.50462,1.50576,1.50462,1.50539,399600001.0
2008-03-07 14:05:00,1.50548,1.50604,1.5052,1.5052,382500001.0
2008-03-07 14:06:00,1.5051,1.5054,1.50477,1.50523,315900000.0
2008-03-07 14:07:00,1.50533,1.50549,1.50504,1.50506,296400000.0
2008-03-07 14:08:00,1.50477,1.505,1.50468,1.5048,409000000.0
2008-03-07 14:09:00,1.50496,1.50584,1.50496,1.50569,175700000.0
2008-03-07 14:10:00,1.50571,1.50601,1.50529,1.50548,293700001.0
2008-03-07 14:11:00,1.50544,1.50552,1.50496,1.50549,115000000.0
2008-03-07 14:12:00,1.50546,1.50555,1.50529,1.50552,240800000.0
2008-03-07 14:13:00,1.50524,1.50555,1.50524,1.50547,170900000.0
2008-03-07 14:14:00,1.50556,1.50635,1.50553,1.50632,223400001.0
2008-03-07 14:15:00,1.50647,1.5066,1.50618,1.50626,397400001.0
2008-03-07 14:16:00,1.50618,1.5065,1.50612,1.50629,171200000.0
2008-03-07 14:17:00,1.50628,1.5064,1.50574,1.50574,590100002.0
2008-03-07 14:18:00,1.50607,1.50607,1.50522,1.50533,354600000.0
2008-03-07 14:19:00,1.50521,1.50552,1.50456,1.50466,429600000.0
2008-03-07 14:20:00,1.50455,1.50474,1.50443,1.50469,198500000.0
2008-03-07 14:21:00,1.50468,1.50504,1.50437,1.50437,366900000.0
2008-03-07 14:22:00,1.50434,1.50435,1.50349,1.50366,613400000.0
2008-03-07 14:23:00,1.50364,1.50393,1.50354,1.50364,170900000.0
2008-03-07 14:24:00,1.5043,1.50483,1.50428,1.50433,524899999.0
2008-03-07 14:25:00,1.50439,1.50483,1.5041,1.50475,586400002.0
2008-03-07 14:26:00,1.50497,1.50523,1.50487,1.50514,579100001.0
2008-03-07 14:27:00,1.50589,1.50675,1.50589,1.50656,488000001.0
2008-03-07 14:28:00,1.50649,1.50649,1.50522,1.50586,41800001.0
2008-03-07 14:29:00,1.50586,1.50586,1.50556,1.50585,60400000.0
2008-03-07 14:30:00,1.50582,1.50591,1.50535,1.50591,38600000.0
2008-03-07 14:31:00,1.50566,1.50602,1.50566,1.50588,26600000.0
2008-03-07 14:32:00,1.50608,1.50625,1.50582,1.50597,25400000.0
2008-03-07 14:33:00,1.50581,1.50584,1.5053,1.5058,25600000.0
2008-03-07 14:34:00,1.50566,1.50567,1.50538,1.50552,30100000.0
2008-03-07 14:35:00,1.50533,1.50533,1.50505,1.50508,29200000.0
2008-03-07 14:36:00,1.50553,1.50553,1.50425,1.50425,38400000.0
2008-03-07 14:37:00,1.50452,1.50499,1.50428,1.50467,47700000.0
2008-03-07 14:38:00,1.50442,1.50482,1.5044,1.50451,38400000.0
2008-03-07 14:39:00,1.50409,1.50442,1.50395,1.50416,46000001.0
2008-03-07 14:40:00,1.504,1.504,1.50375,1.50396,39400000.0
2008-03-07 14:41:00,1.50399,1.50403,1.50375,1.50382,40400000.0
2008-03-07 14:42:00,1.50371,1.5039,1.50304,1.50304,57400000.0
2008-03-07 14:43:00,1.50385,1.50395,1.50359,1.50381,47600000.0
2008-03-07 14:44:00,1.50382,1.50406,1.50372,1.504,82999999.0
2008-03-07 14:45:00,1.504,1.50441,1.50376,1.50427,52300001.0
2008-03-07 14:46:00,1.50444,1.50477,1.50423,1.5044,22600000.0
2008-03-07 14:47:00,1.5043,1.50448,1.50418,1.50438,23400000.0
2008-03-07 14:48:00,1.50447,1.50455,1.50411,1.50437,31800000.0
2008-03-07 14:49:00,1.50407,1.50407,1.50357,1.50357,75900001.0
2008-03-07 14:50:00,1.5037,1.50395,1.50341,1.50379,57900000.0
2008-03-07 14:51:00,1.50415,1.50435,1.50387,1.50387,25800000.0
2008-03-07 14:52:00,1.50379,1.50418,1.50379,1.50402,30400000.0
2008-03-07 14:53:00,1.50366,1.50406,1.50341,1.50388,30700000.0
2008-03-07 14:54:00,1.50409,1.50409,1.50362,1.50362,36800000.0
2008-03-07 14:55:00,1.50397,1.50419,1.50353,1.50405,34000000.0
2008-03-07 14:56:00,1.5045,1.50459,1.50438,1.50453,49500000.0
2008-03-07 14:57:00,1.50421,1.50453,1.50421,1.50436,28700000.0
2008-03-07 14:58:00,1.50433,1.50451,1.50379,1.50379,41000000.0
2008-03-07 14:59:00,1.50378,1.50404,1.50378,1.50399,41500000.0
2008-03-07 15:00:00,1.50408,1.50418,1.50346,1.50346,43200000.0
2008-03-07 15:01:00,1.50404,1.50429,1.5037,1.50429,49700000.0
2008-03-07 15:02:00,1.5044,1.5044,1.5037,1.50412,42200000.0
2008-03-07 15:03:00,1.50424,1.50453,1.50374,1.50422,87900000.0
2008-03-07 15:04:00,1.50406,1.50422,1.50375,1.50375,46400000.0
2008-03-07 15:05:00,1.50366,1.50399,1.50366,1.50395,53600000.0
2008-03-07 15:06:00,1.50401,1.5046,1.50378,1.50449,36300000.0
2008-03-07 15:07:00,1.5049,1.50509,1.50479,1.50493,50300000.0
2008-03-07 15:08:00,1.50468,1.50476,1.50451,1.50469,52400000.0
2008-03-07 15:09:00,1.50465,1.50499,1.50465,1.50499,35700000.0
2008-03-07 15:10:00,1.50497,1.50497,1.50471,1.50471,41000000.0
2008-03-07 15:11:00,1.50491,1.50531,1.50491,1.50527,26500000.0
2008-03-07 15:12:00,1.50536,1.50586,1.50536,1.50569,27000000.0
2008-03-07 15:13:00,1.50597,1.50649,1.50597,1.50633,41100000.0
2008-03-07 15:14:00,1.50627,1.5065,1.50572,1.5058,25600000.0
2008-03-07 15:15:00,1.50608,1.50624,1.50558,1.50604,39800000.0
2008-03-07 15:16:00,1.50625,1.50653,1.50592,1.50602,42200001.0
2008-03-07 15:17:00,1.50591,1.5063,1.50556,1.50565,51000000.0
2008-03-07 15:18:00,1.50546,1.50585,1.50537,1.50578,35800000.0
2008-03-07 15:19:00,1.50623,1.50684,1.50623,1.50672,22200000.0
2008-03-07 15:20:00,1.50717,1.50848,1.50717,1.50843,21500000.0
2008-03-07 15:21:00,1.50812,1.50812,1.50774,1.50791,46700000.0
2008-03-07 15:22:00,1.50745,1.50784,1.50734,1.50775,56000001.0
2008-03-07 15:23:00,1.50792,1.50793,1.50751,1.50764,26200000.0
2008-03-07 15:24:00,1.50783,1.50783,1.50744,1.50756,30400000.0
2008-03-07 15:25:00,1.50751,1.50751,1.50725,1.50725,22000000.0
2008-03-07 15:26:00,1.50754,1.50763,1.50733,1.50763,43000001.0
2008-03-07 15:27:00,1.50788,1.50832,1.50775,1.50785,39000000.0
2008-03-07 15:28:00,1.5076,1.5093,1.50757,1.5093,52400000.0
2008-03-07 15:29:00,1.50959,1.50959,1.50786,1.50865,37400000.0
2008-03-07 15:30:00,1.50817,1.50998,1.50718,1.50753,25400000.0
2008-03-07 15:31:00,1.50599,1.50908,1.50552,1.50908,30400000.0
2008-03-07 15:32:00,1.50983,1.51005,1.50831,1.50856,54200000.0
2008-03-07 15:33:00,1.50889,1.50928,1.50842,1.50915,31800000.0
2008-03-07 15:34:00,1.50905,1.50905,1.50832,1.50832,33000000.0
2008-03-07 15:35:00,1.50846,1.50959,1.50846,1.50933,42300000.0
2008-03-07 15:36:00,1.50959,1.51054,1.50958,1.51023,49200000.0
2008-03-07 15:37:00,1.51025,1.51067,1.51008,1.51063,27400000.0
2008-03-07 15:38:00,1.51022,1.51068,1.50982,1.50982,42000000.0
2008-03-07 15:39:00,1.50981,1.51146,1.50981,1.51132,42800000.0
2008-03-07 15:40:00,1.51122,1.512,1.51111,1.51171,20600000.0
2008-03-07 15:41:00,1.51208,1.51233,1.5106,1.51106,46800000.0
2008-03-07 15:42:00,1.51123,1.51146,1.51049,1.5108,46600001.0
2008-03-07 15:43:00,1.51076,1.51129,1.51046,1.51046,70000000.0
2008-03-07 15:44:00,1.51086,1.51105,1.51031,1.5106,41000000.0
2008-03-07 15:45:00,1.51053,1.51053,1.50989,1.51003,51200000.0
2008-03-07 15:46:00,1.51017,1.51022,1.5093,1.50965,34800000.0
2008-03-07 15:47:00,1.5096,1.50962,1.50854,1.50871,48100000.0
2008-03-07 15:48:00,1.5082,1.50872,1.50753,1.50753,40000000.0
2008-03-07 15:49:00,1.50727,1.50824,1.50727,1.50823,40000000.0
2008-03-07 15:50:00,1.50854,1.50945,1.50854,1.50945,29500000.0
2008-03-07 15:51:00,1.51008,1.51064,1.50993,1.51062,26700000.0
2008-03-07 15:52:00,1.51117,1.51149,1.51098,1.51103,43000000.0
2008-03-07 15:53:00,1.51104,1.51128,1.51099,1.51107,33800000.0
2008-03-07 15:54:00,1.51104,1.51111,1.51001,1.51002,31200001.0
2008-03-07 15:55:00,1.51057,1.51115,1.51007,1.51051,42800000.0
2008-03-07 15:56:00,1.51039,1.51082,1.51039,1.51069,49200001.0
2008-03-07 15:57:00,1.51098,1.5112,1.5098,1.50996,29600000.0
2008-03-07 15:58:00,1.50996,1.51037,1.50984,1.51032,33200000.0
2008-03-07 15:59:00,1.5101,1.5101,1.50952,1.5099,47400000.0
2008-03-07 16:00:00,1.50936,1.51084,1.50936,1.51082,33400000.0
2008-03-07 16:01:00,1.51047,1.51101,1.51031,1.51056,34200000.0
2008-03-07 16:02:00,1.5106,1.51099,1.51044,1.51099,39600001.0
2008-03-07 16:03:00,1.51121,1.51164,1.51096,1.51096,31400000.0
2008-03-07 16:04:00,1.51082,1.51098,1.51064,1.51092,29500000.0
2008-03-07 16:05:00,1.51112,1.51136,1.51103,1.5113,47600000.0
2008-03-07 16:06:00,1.51121,1.51181,1.51106,1.51106,32400000.0
2008-03-07 16:07:00,1.51091,1.51154,1.51082,1.51154,87700000.0
2008-03-07 16:08:00,1.51189,1.51213,1.51107,1.51174,31800000.0
2008-03-07 16:09:00,1.51215,1.51232,1.51161,1.51232,32800000.0
2008-03-07 16:10:00,1.51236,1.51236,1.51142,1.51165,28400000.0
2008-03-07 16:11:00,1.51126,1.51168,1.51119,1.51135,31900000.0
2008-03-07 16:12:00,1.51131,1.51153,1.5112,1.51145,40900000.0
2008-03-07 16:13:00,1.51124,1.51124,1.51041,1.51045,44100000.0
2008-03-07 16:14:00,1.51037,1.51056,1.50999,1.51032,45100000.0
2008-03-07 16:15:00,1.50994,1.50994,1.50894,1.50912,24200000.0
2008-03-07 16:16:00,1.50888,1.51007,1.50873,1.50998,33900000.0
2008-03-07 16:17:00,1.50954,1.50978,1.50925,1.5094,17400000.0
2008-03-07 16:18:00,1.50962,1.51041,1.50953,1.51041,29400000.0
2008-03-07 16:19:00,1.51141,1.51155,1.51097,1.51147,21400000.0
2008-03-07 16:20:00,1.51165,1.51184,1.51127,1.51149,41000000.0
2008-03-07 16:21:00,1.51148,1.51156,1.51112,1.51129,61500000.0
2008-03-07 16:22:00,1.51115,1.51135,1.51091,1.51119,45200000.0
2008-03-07 16:23:00,1.51108,1.51131,1.51074,1.51085,29000000.0
2008-03-07 16:24:00,1.51057,1.51057,1.51007,1.51007,17000000.0
2008-03-07 16:25:00,1.51003,1.51085,1.50993,1.51052,33100000.0
2008-03-07 16:26:00,1.51117,1.5117,1.51099,1.5117,43100000.0
2008-03-07 16:27:00,1.51163,1.51223,1.51163,1.51169,32000000.0
2008-03-07 16:28:00,1.51177,1.51195,1.51152,1.51184,37400000.0
2008-03-07 16:29:00,1.51179,1.51179,1.5113,1.51154,73399999.0
2008-03-07 16:30:00,1.51139,1.51139,1.51064,1.51085,45500000.0
2008-03-07 16:31:00,1.51095,1.5111,1.51049,1.51055,33000000.0
2008-03-07 16:32:00,1.51067,1.51097,1.51033,1.51084,39400000.0
2008-03-07 16:33:00,1.51075,1.51085,1.5104,1.51061,38800000.0
2008-03-07 16:34:00,1.51061,1.51082,1.51024,1.51054,45000000.0
2008-03-07 16:35:00,1.51048,1.51048,1.50977,1.50986,46900000.0
2008-03-07 16:36:00,1.50971,1.50971,1.50888,1.50921,54000001.0
2008-03-07 16:37:00,1.50904,1.50919,1.50849,1.50881,50500000.0
2008-03-07 16:38:00,1.50936,1.50975,1.50907,1.50967,65000000.0
2008-03-07 16:39:00,1.50983,1.50983,1.5089,1.5089,28200000.0
2008-03-07 16:40:00,1.50877,1.50971,1.5085,1.50971,25800000.0
2008-03-07 16:41:00,1.50946,1.50988,1.50863,1.50922,24800000.0
2008-03-07 16:42:00,1.5092,1.50947,1.50793,1.50795,22600000.0
2008-03-07 16:43:00,1.50816,1.50842,1.50783,1.50832,46200000.0
2008-03-07 16:44:00,1.50915,1.50988,1.50843,1.50988,35400000.0
2008-03-07 16:45:00,1.50981,1.51,1.50925,1.50925,37400000.0
2008-03-07 16:46:00,1.50907,1.50907,1.50745,1.50764,40600000.0
2008-03-07 16:47:00,1.5079,1.50815,1.50753,1.50779,38600000.0
2008-03-07 16:48:00,1.50803,1.50803,1.50752,1.5079,27800000.0
2008-03-07 16:49:00,1.50767,1.50807,1.50751,1.50787,56100000.0
2008-03-07 16:50:00,1.50773,1.50773,1.50727,1.50727,60400002.0
2008-03-07 16:51:00,1.50739,1.50779,1.50734,1.50779,24600000.0
2008-03-07 16:52:00,1.50768,1.50782,1.50744,1.5075,43800000.0
2008-03-07 16:53:00,1.50738,1.50809,1.50735,1.50809,43000000.0
2008-03-07 16:54:00,1.50821,1.50828,1.50744,1.50754,39000000.0
2008-03-07 16:55:00,1.50756,1.50778,1.50726,1.50776,28400000.0
2008-03-07 16:56:00,1.50754,1.50754,1.50675,1.50714,51000000.0
2008-03-07 16:57:00,1.50733,1.50755,1.50702,1.50728,20800000.0
2008-03-07 16:58:00,1.50749,1.50798,1.50749,1.50787,23200000.0
2008-03-07 16:59:00,1.50798,1.50948,1.50798,1.50948,22800000.0
2008-03-07 17:00:00,1.50946,1.50946,1.50758,1.50796,112000000.0
2008-03-07 17:01:00,1.50776,1.50934,1.50776,1.50898,66000000.0
2008-03-07 17:02:00,1.50906,1.50972,1.50906,1.50968,23200000.0
2008-03-07 17:03:00,1.5097,1.51051,1.5097,1.51042,37300000.0
2008-03-07 17:04:00,1.51067,1.51071,1.50964,1.50975,39800000.0
2008-03-07 17:05:00,1.50972,1.50996,1.5092,1.50993,28200000.0
2008-03-07 17:06:00,1.50973,1.51047,1.50967,1.51021,29800000.0
2008-03-07 17:07:00,1.51034,1.51034,1.50963,1.50969,47600000.0
2008-03-07 17:08:00,1.50967,1.50996,1.50954,1.50996,25600000.0
2008-03-07 17:09:00,1.50999,1.51042,1.50985,1.51042,61500000.0
2008-03-07 17:10:00,1.51056,1.51126,1.51056,1.51126,30800000.0
2008-03-07 17:11:00,1.51142,1.51288,1.51137,1.51288,20400000.0
2008-03-07 17:12:00,1.51279,1.51359,1.51279,1.51356,52900000.0
2008-03-07 17:13:00,1.51326,1.51328,1.51312,1.51323,38400000.0
2008-03-07 17:14:00,1.5131,1.51354,1.51292,1.51292,47600000.0
2008-03-07 17:15:00,1.51283,1.51321,1.51238,1.51277,32500000.0
2008-03-07 17:16:00,1.51312,1.51323,1.51291,1.51293,33000000.0
2008-03-07 17:17:00,1.51305,1.51401,1.51305,1.51401,37000000.0
2008-03-07 17:18:00,1.51392,1.51392,1.51293,1.513,63000000.0
2008-03-07 17:19:00,1.5126,1.51263,1.51229,1.51263,30700000.0
2008-03-07 17:20:00,1.51262,1.51317,1.51262,1.51267,39800000.0
2008-03-07 17:21:00,1.51308,1.51331,1.51245,1.51307,48800001.0
2008-03-07 17:22:00,1.51298,1.51372,1.51291,1.5132,54400000.0
2008-03-07 17:23:00,1.51304,1.51345,1.51301,1.51319,34500000.0
2008-03-07 17:24:00,1.51312,1.51312,1.51264,1.51283,19800000.0
2008-03-07 17:25:00,1.51285,1.51334,1.51285,1.51312,32400000.0
2008-03-07 17:26:00,1.51301,1.51317,1.51231,1.51231,45800000.0
2008-03-07 17:27:00,1.51163,1.51198,1.51122,1.51173,36600000.0
2008-03-07 17:28:00,1.51198,1.51199,1.51178,1.51196,42700000.0
2008-03-07 17:29:00,1.51218,1.51229,1.51184,1.51228,45500000.0
2008-03-07 17:30:00,1.51256,1.51268,1.51214,1.51268,57200000.0
2008-03-07 17:31:00,1.51269,1.51269,1.5123,1.51254,31400000.0
2008-03-07 17:32:00,1.51262,1.513,1.51256,1.51256,26800000.0
2008-03-07 17:33:00,1.51293,1.51325,1.51269,1.51307,43400000.0
2008-03-07 17:34:00,1.51259,1.51306,1.51257,1.51269,23000000.0
2008-03-07 17:35:00,1.51274,1.51302,1.51223,1.51254,38400000.0
2008-03-07 17:36:00,1.51225,1.51263,1.51206,1.51263,51800000.0
2008-03-07 17:37:00,1.51297,1.51335,1.51276,1.51335,32800000.0
2008-03-07 17:38:00,1.51333,1.51386,1.51333,1.51375,46400000.0
2008-03-07 17:39:00,1.51406,1.51416,1.5139,1.51413,23600000.0
2008-03-07 17:40:00,1.51401,1.51401,1.51334,1.5135,38200001.0
2008-03-07 17:41:00,1.51363,1.51404,1.51298,1.51298,44200000.0
2008-03-07 17:42:00,1.51312,1.51349,1.51312,1.51339,21200000.0
2008-03-07 17:43:00,1.51336,1.51336,1.51221,1.51235,44200000.0
2008-03-07 17:44:00,1.51189,1.51224,1.51175,1.51203,43600000.0
2008-03-07 17:45:00,1.51222,1.51267,1.51215,1.51267,40400000.0
2008-03-07 17:46:00,1.51283,1.51283,1.51213,1.51226,38400000.0
2008-03-07 17:47:00,1.51216,1.51223,1.51186,1.51186,46400001.0
2008-03-07 17:48:00,1.51193,1.51198,1.51153,1.5119,44600000.0
2008-03-07 17:49:00,1.51197,1.5122,1.5116,1.5122,31400000.0
2008-03-07 17:50:00,1.51227,1.51262,1.51227,1.51262,29100000.0
2008-03-07 17:51:00,1.51271,1.51295,1.51238,1.5126,30000001.0
2008-03-07 17:52:00,1.51277,1.51315,1.51267,1.51303,27600000.0
2008-03-07 17:53:00,1.51262,1.51277,1.51245,1.51245,28200000.0
2008-03-07 17:54:00,1.51226,1.51265,1.51179,1.51215,33200000.0
2008-03-07 17:55:00,1.51201,1.51202,1.5112,1.512,37200000.0
2008-03-07 17:56:00,1.51182,1.51251,1.51182,1.51245,23400000.0
2008-03-07 17:57:00,1.51265,1.51294,1.51219,1.51257,59700000.0
2008-03-07 17:58:00,1.51297,1.51391,1.51297,1.51388,53700000.0
2008-03-07 17:59:00,1.51361,1.5158,1.51361,1.5158,59200000.0
2008-03-07 18:00:00,1.51609,1.51609,1.51549,1.51573,44100000.0
2008-03-07 18:01:00,1.5158,1.5158,1.5153,1.5153,28600000.0
2008-03-07 18:02:00,1.51527,1.51574,1.51527,1.51544,32400000.0
2008-03-07 18:03:00,1.51549,1.51588,1.51549,1.51555,30200000.0
2008-03-07 18:04:00,1.516,1.51603,1.51576,1.51576,25600000.0
2008-03-07 18:05:00,1.51584,1.51617,1.51572,1.51605,20800000.0
2008-03-07 18:06:00,1.51599,1.51623,1.51574,1.51586,50800001.0
2008-03-07 18:07:00,1.51605,1.51623,1.516,1.51603,45700000.0
2008-03-07 18:08:00,1.51624,1.51625,1.516,1.51623,56600000.0
2008-03-07 18:09:00,1.5161,1.5161,1.51563,1.51578,42200000.0
2008-03-07 18:10:00,1.51572,1.51586,1.5155,1.51562,33000000.0
2008-03-07 18:11:00,1.51566,1.51617,1.51546,1.51602,47600000.0
2008-03-07 18:12:00,1.51601,1.51601,1.51566,1.51566,29200000.0
2008-03-07 18:13:00,1.51571,1.5159,1.51548,1.51583,42000000.0
2008-03-07 18:14:00,1.5155,1.51664,1.5155,1.51664,37600000.0
2008-03-07 18:15:00,1.51727,1.51727,1.51686,1.51708,44600000.0
2008-03-07 18:16:00,1.5171,1.5171,1.51638,1.51659,35400000.0
2008-03-07 18:17:00,1.51687,1.51745,1.51687,1.51738,55100001.0
2008-03-07 18:18:00,1.51784,1.51856,1.51784,1.5185,52300001.0
2008-03-07 18:19:00,1.51861,1.51869,1.51823,1.5183,33000000.0
2008-03-07 18:20:00,1.51848,1.51912,1.51837,1.51902,24800000.0
2008-03-07 18:21:00,1.51961,1.52015,1.51938,1.52008,42600000.0
2008-03-07 18:22:00,1.52001,1.52001,1.51936,1.51936,38000000.0
2008-03-07 18:23:00,1.51923,1.52026,1.51923,1.52026,39000000.0
2008-03-07 18:24:00,1.52058,1.52087,1.52044,1.52062,45900000.0
2008-03-07 18:25:00,1.52041,1.52041,1.51973,1.51996,28400000.0
2008-03-07 18:26:00,1.52001,1.52019,1.51957,1.51983,47200000.0
2008-03-07 18:27:00,1.51975,1.52029,1.51942,1.52012,43400000.0
2008-03-07 18:28:00,1.5197,1.51998,1.51945,1.51975,32600000.0
2008-03-07 18:29:00,1.51968,1.51968,1.51874,1.51894,33900000.0
2008-03-07 18:30:00,1.51872,1.5188,1.51825,1.51825,30000000.0
2008-03-07 18:31:00,1.51776,1.51791,1.51729,1.51729,40900000.0
2008-03-07 18:32:00,1.51672,1.51727,1.5164,1.51727,30400000.0
2008-03-07 18:33:00,1.51702,1.51709,1.51614,1.51614,49000000.0
2008-03-07 18:34:00,1.51615,1.51625,1.51541,1.51562,33200000.0
2008-03-07 18:35:00,1.51597,1.5161,1.51498,1.51528,79500000.0
2008-03-07 18:36:00,1.51519,1.51589,1.51519,1.51584,58400000.0
2008-03-07 18:37:00,1.5161,1.5161,1.51524,1.51527,31800000.0
2008-03-07 18:38:00,1.51545,1.51595,1.51533,1.51592,45800000.0
2008-03-07 18:39:00,1.5157,1.51626,1.5157,1.51626,28000000.0
2008-03-07 18:40:00,1.51603,1.51621,1.51585,1.51585,38500000.0
2008-03-07 18:41:00,1.51597,1.51632,1.51546,1.5159,24700000.0
2008-03-07 18:42:00,1.51613,1.51629,1.51599,1.51629,50400000.0
2008-03-07 18:43:00,1.51642,1.51678,1.51633,1.51643,32000000.0
2008-03-07 18:44:00,1.51675,1.517,1.51659,1.517,30200000.0
2008-03-07 18:45:00,1.51734,1.51738,1.5167,1.5167,25500000.0
2008-03-07 18:46:00,1.51704,1.51727,1.51691,1.51702,28400000.0
2008-03-07 18:47:00,1.51727,1.5173,1.51702,1.51715,30800000.0
2008-03-07 18:48:00,1.51725,1.51733,1.51694,1.51705,43100000.0
2008-03-07 18:49:00,1.51724,1.5174,1.51686,1.51731,36400000.0
2008-03-07 18:50:00,1.51743,1.51789,1.51719,1.51765,46200001.0
2008-03-07 18:51:00,1.51736,1.51775,1.51713,1.51717,35200000.0
2008-03-07 18:52:00,1.51715,1.51767,1.51715,1.51767,44800000.0
2008-03-07 18:53:00,1.51794,1.51811,1.51764,1.51797,30600000.0
2008-03-07 18:54:00,1.51834,1.51838,1.51809,1.51821,43000000.0
2008-03-07 18:55:00,1.5183,1.51834,1.51785,1.51796,32600000.0
2008-03-07 18:56:00,1.51785,1.51829,1.51785,1.51792,33800000.0
2008-03-07 18:57:00,1.5181,1.51814,1.51788,1.51788,27000000.0
2008-03-07 18:58:00,1.51767,1.51867,1.51764,1.51858,27000000.0
2008-03-07 18:59:00,1.51919,1.51983,1.51915,1.51981,29400000.0
2008-03-07 19:00:00,1.51981,1.52009,1.51904,1.51904,55900000.0
2008-03-07 19:01:00,1.51906,1.5192,1.51871,1.51892,30200000.0
2008-03-07 19:02:00,1.51887,1.51887,1.51853,1.51857,26700000.0
2008-03-07 19:03:00,1.51865,1.51947,1.51865,1.51923,48200001.0
2008-03-07 19:04:00,1.51905,1.51922,1.51868,1.5188,46400000.0
2008-03-07 19:05:00,1.51889,1.51903,1.51867,1.5189,23200000.0
2008-03-07 19:06:00,1.51901,1.51911,1.51883,1.51911,23000000.0
2008-03-07 19:07:00,1.5192,1.51927,1.51864,1.51888,42500000.0
2008-03-07 19:08:00,1.51871,1.51899,1.51871,1.51895,47000000.0
2008-03-07 19:09:00,1.51866,1.51866,1.51826,1.51826,38000000.0
2008-03-07 19:10:00,1.51846,1.51851,1.51733,1.51733,49900000.0
2008-03-07 19:11:00,1.51766,1.51773,1.5173,1.51738,46800000.0
2008-03-07 19:12:00,1.51705,1.51765,1.51705,1.51764,27800000.0
2008-03-07 19:13:00,1.51748,1.51789,1.51726,1.51789,41000000.0
2008-03-07 19:14:00,1.51769,1.51874,1.51769,1.51864,46300000.0
2008-03-07 19:15:00,1.5187,1.51888,1.51834,1.51871,49000001.0
2008-03-07 19:16:00,1.51827,1.51872,1.5182,1.51852,24000000.0
2008-03-07 19:17:00,1.51849,1.51917,1.51847,1.51886,29200000.0
2008-03-07 19:18:00,1.51878,1.51878,1.51827,1.51837,29400000.0
2008-03-07 19:19:00,1.5183,1.51848,1.51795,1.51837,37600000.0
2008-03-07 19:20:00,1.5185,1.51891,1.5185,1.51891,28200000.0
2008-03-07 19:21:00,1.51829,1.51855,1.51807,1.51847,33200000.0
2008-03-07 19:22:00,1.51853,1.51881,1.51845,1.51878,32900000.0
2008-03-07 19:23:00,1.51849,1.51886,1.51827,1.51886,39200000.0
2008-03-07 19:24:00,1.51894,1.51918,1.5189,1.51909,42000000.0
2008-03-07 19:25:00,1.5191,1.51921,1.51882,1.51921,42800000.0
2008-03-07 19:26:00,1.51899,1.51928,1.5188,1.51914,22400000.0
2008-03-07 19:27:00,1.51915,1.5194,1.5189,1.51936,36600000.0
2008-03-07 19:28:00,1.51942,1.51961,1.51933,1.51961,29600000.0
2008-03-07 19:29:00,1.51961,1.51977,1.51917,1.51939,25600000.0
2008-03-07 19:30:00,1.51934,1.51942,1.5192,1.51942,47000000.0
2008-03-07 19:31:00,1.51943,1.51943,1.51917,1.51934,46300000.0
2008-03-07 19:32:00,1.51948,1.51954,1.51936,1.51943,37800000.0
2008-03-07 19:33:00,1.51985,1.52043,1.51985,1.52042,42200000.0
2008-03-07 19:34:00,1.52005,1.52022,1.52005,1.52015,41100000.0
2008-03-07 19:35:00,1.52025,1.52036,1.51995,1.51996,21600000.0
2008-03-07 19:36:00,1.5197,1.51997,1.51955,1.51997,38200000.0
2008-03-07 19:37:00,1.52012,1.52035,1.5199,1.5199,39000000.0
2008-03-07 19:38:00,1.51997,1.52037,1.51997,1.52016,42200001.0
2008-03-07 19:39:00,1.52036,1.5208,1.52026,1.52072,35800000.0
2008-03-07 19:40:00,1.5207,1.5207,1.52037,1.52062,49600000.0
2008-03-07 19:41:00,1.52054,1.52086,1.52035,1.52086,42200000.0
2008-03-07 19:42:00,1.52071,1.52097,1.52067,1.52077,34800000.0
2008-03-07 19:43:00,1.52067,1.52067,1.52033,1.52055,46400001.0
2008-03-07 19:44:00,1.52066,1.52138,1.52066,1.52138,39400000.0
2008-03-07 19:45:00,1.52133,1.52148,1.52107,1.52107,37200000.0
2008-03-07 19:46:00,1.52097,1.52097,1.52019,1.52019,40200000.0
2008-03-07 19:47:00,1.52061,1.52084,1.52056,1.52084,40000000.0
2008-03-07 19:48:00,1.52087,1.52087,1.52062,1.52069,32200000.0
2008-03-07 19:49:00,1.52032,1.52032,1.52002,1.52019,36900000.0
2008-03-07 19:50:00,1.52012,1.52012,1.51952,1.51984,37400000.0
2008-03-07 19:51:00,1.51978,1.51982,1.51961,1.51972,43600000.0
2008-03-07 19:52:00,1.51997,1.52013,1.51987,1.52002,23600000.0
2008-03-07 19:53:00,1.52005,1.52024,1.51981,1.52,48600000.0
2008-03-07 19:54:00,1.52023,1.52037,1.52023,1.52037,31500000.0
2008-03-07 19:55:00,1.52047,1.52077,1.52039,1.52039,27600000.0
2008-03-07 19:56:00,1.52041,1.52061,1.52015,1.52027,32600000.0
2008-03-07 19:57:00,1.52028,1.5205,1.52028,1.5205,34800000.0
2008-03-07 19:58:00,1.52056,1.52072,1.52053,1.52061,40000000.0
2008-03-07 19:59:00,1.52083,1.52111,1.52083,1.52109,39200001.0
2008-03-07 20:00:00,1.52124,1.52142,1.5206,1.5206,77400002.0
2008-03-07 20:01:00,1.52091,1.52091,1.52047,1.52078,47200000.0
2008-03-07 20:02:00,1.52077,1.52082,1.52049,1.52073,29200000.0
2008-03-07 20:03:00,1.52075,1.52075,1.52012,1.52039,25800000.0
2008-03-07 20:04:00,1.52051,1.52062,1.52012,1.52062,55000001.0
2008-03-07 20:05:00,1.52049,1.52079,1.52039,1.52039,23600000.0
2008-03-07 20:06:00,1.5205,1.52069,1.52038,1.52052,22200000.0
2008-03-07 20:07:00,1.52028,1.52028,1.51985,1.52015,32000000.0
2008-03-07 20:08:00,1.52014,1.52039,1.51994,1.52006,25800000.0
2008-03-07 20:09:00,1.51998,1.52001,1.51981,1.5199,31500000.0
2008-03-07 20:10:00,1.51926,1.51952,1.5189,1.51909,45500000.0
2008-03-07 20:11:00,1.51883,1.51887,1.51837,1.51837,16800000.0
2008-03-07 20:12:00,1.51839,1.51848,1.51777,1.51842,45200000.0
2008-03-07 20:13:00,1.51865,1.51865,1.51802,1.51813,26200000.0
2008-03-07 20:14:00,1.51803,1.51803,1.51736,1.51772,38600000.0
2008-03-07 20:15:00,1.51779,1.51779,1.51738,1.51753,32400000.0
2008-03-07 20:16:00,1.51753,1.51784,1.5174,1.51752,39000000.0
2008-03-07 20:17:00,1.51743,1.518,1.51698,1.51791,48600000.0
2008-03-07 20:18:00,1.51825,1.51852,1.5182,1.51841,25600000.0
2008-03-07 20:19:00,1.51868,1.51882,1.51856,1.51872,45000000.0
2008-03-07 20:20:00,1.51884,1.51898,1.51869,1.51872,26300000.0
2008-03-07 20:21:00,1.51878,1.5189,1.51876,1.51876,29200000.0
2008-03-07 20:22:00,1.51883,1.51884,1.51849,1.51867,34600000.0
2008-03-07 20:23:00,1.51867,1.51873,1.51815,1.51849,39800000.0
2008-03-07 20:24:00,1.51889,1.51889,1.51822,1.51822,24200000.0
2008-03-07 20:25:00,1.51856,1.51876,1.51831,1.51856,44200000.0
2008-03-07 20:26:00,1.51842,1.51897,1.51842,1.51862,54800000.0
2008-03-07 20:27:00,1.51865,1.51869,1.51817,1.51835,47800000.0
2008-03-07 20:28:00,1.51839,1.51868,1.51824,1.51824,20400000.0
2008-03-07 20:29:00,1.51828,1.51828,1.51776,1.51812,38500000.0
2008-03-07 20:30:00,1.51809,1.51825,1.51801,1.51825,31100000.0
2008-03-07 20:31:00,1.51811,1.51821,1.51772,1.51804,59300000.0
2008-03-07 20:32:00,1.5181,1.51825,1.5176,1.51791,35200000.0
2008-03-07 20:33:00,1.518,1.51814,1.51795,1.51801,37400000.0
2008-03-07 20:34:00,1.51805,1.51818,1.51789,1.51816,29800000.0
2008-03-07 20:35:00,1.51798,1.51807,1.51789,1.51803,31500000.0
2008-03-07 20:36:00,1.51818,1.5183,1.51805,1.51821,40300000.0
2008-03-07 20:37:00,1.5182,1.51821,1.51794,1.51806,50500000.0
2008-03-07 20:38:00,1.51829,1.51839,1.51811,1.51832,46200000.0
2008-03-07 20:39:00,1.51823,1.51851,1.51817,1.51831,38800000.0
2008-03-07 20:40:00,1.51855,1.51878,1.51845,1.51858,38800000.0
2008-03-07 20:41:00,1.5187,1.51885,1.51856,1.51874,55600000.0
2008-03-07 20:42:00,1.51877,1.51951,1.51877,1.51936,37200000.0
2008-03-07 20:43:00,1.51923,1.51923,1.51876,1.51876,40600000.0
2008-03-07 20:44:00,1.51899,1.51905,1.51874,1.51889,37200000.0
2008-03-07 20:45:00,1.5188,1.51898,1.51866,1.51887,28600000.0
2008-03-07 20:46:00,1.51892,1.51897,1.51879,1.51897,48600000.0
2008-03-07 20:47:00,1.51874,1.51936,1.51874,1.51914,37800000.0
2008-03-07 20:48:00,1.51893,1.51916,1.51887,1.51902,32800000.0
2008-03-07 20:49:00,1.51898,1.51903,1.51881,1.51881,35300000.0
2008-03-07 20:50:00,1.5187,1.51875,1.51851,1.51875,47000000.0
2008-03-07 20:51:00,1.5187,1.51893,1.5187,1.51883,40000000.0
2008-03-07 20:52:00,1.51896,1.51915,1.51887,1.51887,23200000.0
2008-03-07 20:53:00,1.51867,1.51877,1.51845,1.51846,54700001.0
2008-03-07 20:54:00,1.51848,1.51886,1.51835,1.51844,33400000.0
2008-03-07 20:55:00,1.51842,1.51848,1.51817,1.51833,48200000.0
2008-03-07 20:56:00,1.51825,1.51847,1.51825,1.51842,28200000.0
2008-03-07 20:57:00,1.51849,1.51894,1.51849,1.51882,41500000.0
2008-03-07 20:58:00,1.51897,1.51905,1.51885,1.51899,55200000.0
2008-03-07 20:59:00,1.51896,1.51915,1.51896,1.51906,44000000.0
2008-03-07 21:00:00,1.5189,1.51899,1.51861,1.51887,37000001.0
2008-03-07 21:01:00,1.51911,1.51918,1.51856,1.51856,31600000.0
2008-03-07 21:02:00,1.51896,1.5193,1.51861,1.5193,37000000.0
2008-03-07 21:03:00,1.51912,1.5193,1.51902,1.51916,36600000.0
2008-03-07 21:04:00,1.51941,1.51974,1.5194,1.5195,31600000.0
2008-03-07 21:05:00,1.51932,1.52025,1.51932,1.52015,47200000.0
2008-03-07 21:06:00,1.52038,1.52038,1.52009,1.52027,38000000.0
2008-03-07 21:07:00,1.52045,1.52045,1.51989,1.52006,35000000.0
2008-03-07 21:08:00,1.51998,1.52022,1.51995,1.52021,42200000.0
2008-03-07 21:09:00,1.52015,1.52034,1.52014,1.52022,25000000.0
2008-03-07 21:10:00,1.52025,1.52025,1.51988,1.51995,26800000.0
2008-03-07 21:11:00,1.51988,1.52045,1.51985,1.51999,32600000.0
2008-03-07 21:12:00,1.52037,1.52071,1.52025,1.52071,49600000.0
2008-03-07 21:13:00,1.52054,1.52078,1.52054,1.52055,40200000.0
2008-03-07 21:14:00,1.52047,1.52069,1.52045,1.52046,54200000.0
2008-03-07 21:15:00,1.52041,1.52041,1.52012,1.52017,30400000.0
2008-03-07 21:16:00,1.52003,1.52027,1.51978,1.52027,32700000.0
2008-03-07 21:17:00,1.52032,1.5205,1.52009,1.52009,44600000.0
2008-03-07 21:18:00,1.52045,1.52045,1.51964,1.51998,72300001.0
2008-03-07 21:19:00,1.52008,1.52026,1.52004,1.52004,33000000.0
2008-03-07 21:20:00,1.51998,1.52131,1.51981,1.52115,44800000.0
2008-03-07 21:21:00,1.52099,1.52099,1.52043,1.52056,34200000.0
2008-03-07 21:22:00,1.52012,1.52052,1.52011,1.52032,52900000.0
2008-03-07 21:23:00,1.52043,1.52054,1.52001,1.52001,46800000.0
2008-03-07 21:24:00,1.52043,1.52143,1.52043,1.52088,85300000.0
2008-03-07 21:25:00,1.5212,1.52161,1.52099,1.52126,45300000.0
2008-03-07 21:26:00,1.5215,1.52183,1.52135,1.5216,31300000.0
2008-03-07 21:27:00,1.52186,1.52193,1.52173,1.5219,30600000.0
2008-03-07 21:28:00,1.5218,1.52225,1.5218,1.52225,26000000.0
2008-03-07 21:29:00,1.52242,1.52242,1.52162,1.52166,35600000.0
2008-03-07 21:30:00,1.52164,1.52219,1.52164,1.52196,45800000.0
2008-03-07 21:31:00,1.52175,1.52181,1.52162,1.52169,32600000.0
2008-03-07 21:32:00,1.52215,1.5222,1.52187,1.52188,27600000.0
2008-03-07 21:33:00,1.52191,1.52205,1.52177,1.5219,23600000.0
2008-03-07 21:34:00,1.52187,1.5219,1.52176,1.52181,45400000.0
2008-03-07 21:35:00,1.52159,1.52184,1.52124,1.52184,28800000.0
2008-03-07 21:36:00,1.52199,1.52203,1.52149,1.52191,44700000.0
2008-03-07 21:37:00,1.52217,1.52217,1.52184,1.52184,38900000.0
2008-03-07 21:38:00,1.52183,1.52183,1.52154,1.52175,20600000.0
2008-03-07 21:39:00,1.52167,1.52203,1.52167,1.52203,33200000.0
2008-03-07 21:40:00,1.52191,1.52217,1.52191,1.52211,21300000.0
2008-03-07 21:41:00,1.52228,1.52261,1.52228,1.52259,40200000.0
2008-03-07 21:42:00,1.52272,1.52294,1.52262,1.52263,34800000.0
2008-03-07 21:43:00,1.52292,1.52292,1.52283,1.52287,25400000.0
2008-03-07 21:44:00,1.52273,1.52286,1.5226,1.52263,39100000.0
2008-03-07 21:45:00,1.52272,1.52288,1.52244,1.52274,30800000.0
2008-03-07 21:46:00,1.52251,1.52251,1.52215,1.52219,40400000.0
2008-03-07 21:47:00,1.52176,1.52176,1.521,1.521,42700000.0
2008-03-07 21:48:00,1.52081,1.52123,1.52081,1.52105,56500000.0
2008-03-07 21:49:00,1.52121,1.52137,1.52109,1.52109,28200000.0
2008-03-07 21:50:00,1.5209,1.52119,1.52087,1.52119,24200000.0
2008-03-07 21:51:00,1.52127,1.52144,1.52124,1.52129,35200000.0
2008-03-07 21:52:00,1.52121,1.52161,1.52121,1.5216,48700000.0
2008-03-07 21:53:00,1.52156,1.52163,1.52135,1.52135,38600000.0
2008-03-07 21:54:00,1.52144,1.52164,1.52125,1.52134,40500000.0
2008-03-07 21:55:00,1.52169,1.52178,1.52147,1.52173,88100000.0
2008-03-07 21:56:00,1.52167,1.52177,1.52147,1.52161,24800000.0
2008-03-07 21:57:00,1.52163,1.52163,1.52132,1.52146,32000000.0
2008-03-07 21:58:00,1.5216,1.52161,1.52123,1.52123,41100000.0
2008-03-07 21:59:00,1.52146,1.52176,1.52088,1.52107,46100000.0
2008-03-07 22:00:00,1.52172,1.52184,1.52117,1.52118,40700000.0
2008-03-07 22:01:00,1.52092,1.52148,1.52082,1.52138,27800000.0
2008-03-07 22:02:00,1.52129,1.52172,1.52117,1.52117,33200000.0
2008-03-07 22:03:00,1.52122,1.52122,1.52086,1.52107,34900000.0
2008-03-07 22:04:00,1.52107,1.52125,1.52092,1.52092,31800000.0
2008-03-07 22:05:00,1.52103,1.52125,1.52088,1.52125,29000000.0
2008-03-07 22:06:00,1.52142,1.52147,1.52102,1.52102,49500000.0
2008-03-07 22:07:00,1.52124,1.5215,1.52124,1.52127,78600002.0
2008-03-07 22:08:00,1.52089,1.52127,1.52089,1.52122,37200000.0
2008-03-07 22:09:00,1.52109,1.52113,1.52084,1.52088,49600000.0
2008-03-07 22:10:00,1.52093,1.52124,1.52086,1.52124,62000000.0
2008-03-07 22:11:00,1.52107,1.52124,1.52087,1.52087,37800000.0
2008-03-07 22:12:00,1.52085,1.52099,1.52077,1.52099,44600000.0
2008-03-07 22:13:00,1.52075,1.52075,1.52044,1.52069,40500000.0
2008-03-07 22:14:00,1.52034,1.5205,1.5202,1.5202,71200001.0
2008-03-07 22:15:00,1.52002,1.52017,1.51966,1.51966,43400000.0
2008-03-07 22:16:00,1.51952,1.51996,1.51952,1.51953,37800000.0
2008-03-07 22:17:00,1.51982,1.51983,1.51948,1.51963,55000000.0
2008-03-07 22:18:00,1.51968,1.51971,1.51923,1.51948,41900000.0
2008-03-07 22:19:00,1.51957,1.5201,1.51951,1.51951,24600000.0
2008-03-07 22:20:00,1.51939,1.5195,1.51899,1.51918,35400000.0
2008-03-07 22:21:00,1.51924,1.51957,1.51916,1.51937,38800000.0
2008-03-07 22:22:00,1.5192,1.51932,1.51902,1.51902,51500000.0
2008-03-07 22:23:00,1.51895,1.51906,1.51832,1.51832,43500000.0
2008-03-07 22:24:00,1.51794,1.51796,1.51746,1.51746,20600000.0
2008-03-07 22:25:00,1.51721,1.51748,1.51708,1.51708,38700000.0
2008-03-07 22:26:00,1.51683,1.51722,1.51683,1.51722,28600001.0
2008-03-07 22:27:00,1.51694,1.51778,1.51694,1.51774,28900000.0
2008-03-07 22:28:00,1.51774,1.51798,1.51771,1.51778,53800000.0
2008-03-07 22:29:00,1.51802,1.51838,1.51802,1.51826,32000000.0
2008-03-07 22:30:00,1.51847,1.51882,1.51838,1.51872,38200000.0
2008-03-07 22:31:00,1.51838,1.51907,1.51838,1.51864,49500001.0
2008-03-07 22:32:00,1.51838,1.51854,1.51838,1.51854,19200000.0
2008-03-07 22:33:00,1.51861,1.51876,1.51849,1.51852,50100000.0
2008-03-07 22:34:00,1.51833,1.51837,1.51796,1.51808,42300000.0
2008-03-07 22:35:00,1.51804,1.51806,1.51791,1.51797,26400000.0
2008-03-07 22:36:00,1.51797,1.51799,1.51729,1.51729,43200000.0
2008-03-07 22:37:00,1.51799,1.51827,1.51799,1.51827,37000000.0
2008-03-07 22:38:00,1.51811,1.5184,1.51811,1.51836,21600000.0
2008-03-07 22:39:00,1.51839,1.51854,1.51815,1.51822,19600000.0
2008-03-07 22:40:00,1.51848,1.51885,1.51835,1.51835,37400000.0
2008-03-07 22:41:00,1.51822,1.51843,1.51822,1.51843,33000000.0
2008-03-07 22:42:00,1.51834,1.51846,1.51812,1.51814,37800000.0
2008-03-07 22:43:00,1.51815,1.51822,1.51787,1.51787,43000001.0
2008-03-07 22:44:00,1.51747,1.51761,1.51746,1.5176,40800000.0
2008-03-07 22:45:00,1.51752,1.51755,1.51736,1.51755,25800000.0
2008-03-07 22:46:00,1.51764,1.51791,1.51764,1.51768,24400000.0
2008-03-07 22:47:00,1.51773,1.51775,1.51755,1.51765,44800000.0
2008-03-07 22:48:00,1.51751,1.51793,1.51751,1.51781,34400000.0
2008-03-07 22:49:00,1.51788,1.51847,1.51788,1.51827,22400000.0
2008-03-07 22:50:00,1.51824,1.51861,1.51824,1.51854,44200000.0
2008-03-07 22:51:00,1.51846,1.51855,1.51823,1.51823,32400000.0
2008-03-07 22:52:00,1.51828,1.51835,1.51808,1.51834,41100000.0
2008-03-07 22:53:00,1.51832,1.51849,1.51822,1.51842,31400000.0
2008-03-07 22:54:00,1.51839,1.51854,1.51828,1.51828,30600000.0
2008-03-07 22:55:00,1.51863,1.51863,1.51834,1.51834,30800000.0
2008-03-07 22:56:00,1.51863,1.51863,1.51847,1.51847,45200000.0
2008-03-07 22:57:00,1.51842,1.51842,1.51789,1.51789,44800000.0
2008-03-07 22:58:00,1.51811,1.51818,1.51804,1.51804,20800000.0
2008-03-07 22:59:00,1.5182,1.51822,1.51801,1.51815,35000000.0
2008-03-07 23:00:00,1.5181,1.51832,1.51803,1.51803,20800000.0
2008-03-07 23:01:00,1.51818,1.51818,1.51775,1.51797,33800000.0
2008-03-07 23:02:00,1.51745,1.51745,1.51714,1.51714,21300000.0
2008-03-07 23:03:00,1.51729,1.5176,1.51727,1.51754,65800000.0
2008-03-07 23:04:00,1.51785,1.51809,1.51784,1.51784,30600000.0
2008-03-07 23:05:00,1.51781,1.51817,1.51781,1.51817,35400000.0
2008-03-07 23:06:00,1.51795,1.51822,1.51795,1.51822,25600000.0
2008-03-07 23:07:00,1.51821,1.51821,1.518,1.51808,34600000.0
2008-03-07 23:08:00,1.51823,1.51838,1.51818,1.5183,44400001.0
2008-03-07 23:09:00,1.51834,1.51848,1.5182,1.51832,45400001.0
2008-03-07 23:10:00,1.51825,1.51871,1.51825,1.51851,40400000.0
2008-03-07 23:11:00,1.51878,1.51878,1.51863,1.51869,51000000.0
2008-03-07 23:12:00,1.51885,1.51886,1.51871,1.51871,47500001.0
2008-03-07 23:13:00,1.51818,1.51886,1.51818,1.51871,35200000.0
2008-03-07 23:14:00,1.51882,1.51882,1.51864,1.51872,32200000.0
2008-03-07 23:15:00,1.51869,1.51877,1.51807,1.51868,57500000.0
2008-03-07 23:16:00,1.51876,1.51895,1.51856,1.51895,31400000.0
2008-03-07 23:17:00,1.51878,1.51881,1.51866,1.51869,32000000.0
2008-03-07 23:18:00,1.51891,1.51913,1.51877,1.51887,39800000.0
2008-03-07 23:19:00,1.5188,1.51893,1.51869,1.51874,40800000.0
2008-03-07 23:20:00,1.51884,1.51884,1.51827,1.51871,49800000.0
2008-03-07 23:21:00,1.51887,1.51887,1.51846,1.5186,47900000.0
2008-03-07 23:22:00,1.5186,1.51869,1.51822,1.51869,30200000.0
2008-03-07 23:23:00,1.51852,1.51859,1.51837,1.51853,27600000.0
2008-03-07 23:24:00,1.51843,1.51869,1.51834,1.51834,35000000.0
2008-03-07 23:25:00,1.51859,1.5187,1.51853,1.51861,46900000.0
2008-03-07 23:26:00,1.51866,1.51884,1.51848,1.51884,24000000.0
2008-03-07 23:27:00,1.51874,1.519,1.51874,1.51882,39700000.0
2008-03-07 23:28:00,1.51874,1.51921,1.51874,1.51875,48000000.0
2008-03-07 23:29:00,1.51898,1.51919,1.51868,1.51909,45600000.0
2008-03-07 23:30:00,1.51936,1.5198,1.51927,1.51934,44600000.0
2008-03-07 23:31:00,1.51947,1.51979,1.51937,1.51979,36800000.0
2008-03-07 23:32:00,1.51941,1.51968,1.51904,1.51904,40200000.0
2008-03-07 23:33:00,1.5188,1.51902,1.5188,1.51902,41700001.0
2008-03-07 23:34:00,1.51884,1.51904,1.51873,1.51883,36000000.0
2008-03-07 23:35:00,1.51874,1.51874,1.51852,1.51852,38300000.0
2008-03-07 23:36:00,1.51861,1.51924,1.5186,1.5188,45800000.0
2008-03-07 23:37:00,1.51863,1.51879,1.51863,1.51871,32200000.0
2008-03-07 23:38:00,1.51913,1.5192,1.51902,1.5192,44200001.0
2008-03-07 23:39:00,1.51867,1.51877,1.51862,1.51872,40200000.0
2008-03-07 23:40:00,1.51894,1.51919,1.51876,1.51919,32900000.0
2008-03-07 23:41:00,1.51933,1.51948,1.519,1.519,46700000.0
2008-03-07 23:42:00,1.51951,1.51951,1.51923,1.51933,23600000.0
2008-03-07 23:43:00,1.51947,1.51979,1.51941,1.5196,35500000.0
2008-03-07 23:44:00,1.5195,1.5196,1.5194,1.51951,49200000.0
2008-03-07 23:45:00,1.51929,1.51954,1.51912,1.51935,49300000.0
2008-03-07 23:46:00,1.51966,1.51974,1.51918,1.51961,37600000.0
2008-03-07 23:47:00,1.51958,1.51959,1.51932,1.51955,36800000.0
2008-03-07 23:48:00,1.51964,1.51969,1.51944,1.51968,31100000.0
2008-03-07 23:49:00,1.51983,1.51997,1.51955,1.51992,24800000.0
2008-03-07 23:50:00,1.51996,1.51997,1.51962,1.51979,24800000.0
2008-03-07 23:51:00,1.52003,1.52054,1.52003,1.52054,42000000.0
2008-03-07 23:52:00,1.5208,1.52094,1.52063,1.52084,36000000.0
2008-03-07 23:53:00,1.52095,1.52095,1.52059,1.52081,40800000.0
2008-03-07 23:54:00,1.52058,1.52058,1.51966,1.51966,84300000.0
2008-03-07 23:55:00,1.52023,1.52057,1.52023,1.52049,35500000.0
2008-03-07 23:56:00,1.52079,1.52117,1.52074,1.521,29600000.0
2008-03-07 23:57:00,1.52105,1.52105,1.52064,1.52074,39000000.0
2008-03-07 23:58:00,1.52069,1.52088,1.52053,1.52073,31000000.0
2008-03-07 23:59:00,1.52053,1.52062,1.5201,1.52017,32800000.0
2008-03-09 23:00:00,1.52057,1.52081,1.52057,1.52059,47100000.0
2008-03-09 23:01:00,1.5202,1.52037,1.51985,1.5202,30600000.0
2008-03-09 23:02:00,1.52014,1.52056,1.52014,1.52052,32200000.0
2008-03-09 23:03:00,1.52062,1.52062,1.51997,1.52011,48600000.0
2008-03-09 23:04:00,1.52035,1.52054,1.52016,1.52054,19200000.0
2008-03-09 23:05:00,1.52018,1.52044,1.52006,1.52041,35800000.0
2008-03-09 23:06:00,1.52024,1.52024,1.51955,1.52,45800000.0
2008-03-09 23:07:00,1.51953,1.51961,1.51938,1.51955,22400000.0
2008-03-09 23:08:00,1.51983,1.51983,1.51948,1.51974,31800000.0
2008-03-09 23:09:00,1.5195,1.52002,1.51944,1.51976,33000000.0
2008-03-09 23:10:00,1.51957,1.51985,1.51947,1.51958,34800000.0
2008-03-09 23:11:00,1.51962,1.51962,1.51893,1.51936,51000000.0
2008-03-09 23:12:00,1.51913,1.51913,1.51875,1.51893,54200001.0
2008-03-09 23:13:00,1.51888,1.51973,1.51888,1.51964,24600000.0
2008-03-09 23:14:00,1.51935,1.51938,1.5192,1.5193,32800000.0
2008-03-09 23:15:00,1.51975,1.51975,1.51842,1.519,63200001.0
2008-03-09 23:16:00,1.51885,1.51909,1.51863,1.51875,37000000.0
2008-03-09 23:17:00,1.5186,1.51876,1.51794,1.51831,37400000.0
2008-03-09 23:18:00,1.51858,1.51879,1.51767,1.51815,44800000.0
2008-03-09 23:19:00,1.51861,1.51863,1.51794,1.51815,43000000.0
2008-03-09 23:20:00,1.51811,1.51885,1.51804,1.51841,55200000.0
2008-03-09 23:21:00,1.51834,1.51853,1.51813,1.51813,38000000.0
2008-03-09 23:22:00,1.5179,1.5181,1.51769,1.5181,36400000.0
2008-03-09 23:23:00,1.51787,1.51826,1.51787,1.51803,32000000.0
2008-03-09 23:24:00,1.51799,1.51826,1.51788,1.51788,30400000.0
2008-03-09 23:25:00,1.51802,1.51825,1.51799,1.51822,36400000.0
2008-03-09 23:26:00,1.51824,1.5183,1.51812,1.5183,33700000.0
2008-03-09 23:28:00,1.51799,1.51828,1.51789,1.51789,54600000.0
2008-03-09 23:29:00,1.51813,1.51854,1.51813,1.51816,43100000.0
2008-03-09 23:30:00,1.5184,1.5184,1.51808,1.51835,44500000.0
2008-03-09 23:31:00,1.5184,1.5184,1.51798,1.5184,23800000.0
2008-03-09 23:32:00,1.51805,1.5183,1.51805,1.5182,37400000.0
2008-03-09 23:33:00,1.51827,1.51843,1.51801,1.51814,31600000.0
2008-03-09 23:34:00,1.51809,1.51853,1.51809,1.51837,60800001.0
2008-03-09 23:35:00,1.51829,1.51835,1.51824,1.51825,25500000.0
2008-03-09 23:36:00,1.51832,1.51835,1.51822,1.51822,33900000.0
2008-03-09 23:37:00,1.51838,1.51838,1.51811,1.51818,26400000.0
2008-03-09 23:38:00,1.51837,1.51852,1.51823,1.51845,62300000.0
2008-03-09 23:39:00,1.51839,1.51866,1.51835,1.51835,31800000.0
2008-03-09 23:40:00,1.51862,1.51908,1.5185,1.5187,38800000.0
2008-03-09 23:41:00,1.51882,1.51886,1.51798,1.51798,41600000.0
2008-03-09 23:42:00,1.51831,1.51881,1.51803,1.51862,24600000.0
2008-03-09 23:43:00,1.5185,1.5185,1.51784,1.51831,31200000.0
2008-03-09 23:44:00,1.51859,1.51862,1.51823,1.51823,49000000.0
2008-03-09 23:45:00,1.51822,1.51868,1.51815,1.51858,92100002.0
2008-03-09 23:46:00,1.51856,1.51873,1.51809,1.51846,27600000.0
2008-03-09 23:47:00,1.51846,1.51846,1.51802,1.51845,62800000.0
2008-03-09 23:48:00,1.51855,1.51867,1.5183,1.51867,43100000.0
2008-03-09 23:50:00,1.5183,1.51864,1.51828,1.51857,22000000.0
2008-03-09 23:51:00,1.51855,1.5186,1.5183,1.51845,33200000.0
2008-03-09 23:52:00,1.5186,1.5186,1.51825,1.51855,61200002.0
2008-03-09 23:53:00,1.51865,1.51865,1.5183,1.51863,33200000.0
2008-03-09 23:54:00,1.51865,1.5187,1.518,1.518,34800000.0
2008-03-09 23:55:00,1.51823,1.51852,1.51823,1.51852,17600000.0
2008-03-09 23:56:00,1.5187,1.5187,1.5184,1.51852,29600000.0
2008-03-09 23:57:00,1.51825,1.51833,1.5182,1.51833,43600000.0
2008-03-09 23:58:00,1.51825,1.51845,1.51798,1.5184,59300000.0
2008-03-09 23:59:00,1.51856,1.51869,1.51829,1.51833,47800000.0
2008-03-10 00:00:00,1.51825,1.51867,1.51825,1.51852,53800000.0
2008-03-10 00:01:00,1.52012,1.5206,1.52012,1.5206,53000000.0
2008-03-10 00:02:00,1.5205,1.5205,1.51845,1.51845,66000001.0
2008-03-10 00:03:00,1.5184,1.51861,1.5184,1.51855,36100000.0
2008-03-10 00:04:00,1.51835,1.5185,1.51835,1.5185,25000000.0
2008-03-10 00:05:00,1.51854,1.51855,1.51823,1.51835,37400000.0
2008-03-10 00:06:00,1.51827,1.51846,1.51827,1.51846,25600000.0
2008-03-10 00:07:00,1.51834,1.51844,1.51819,1.51829,72000000.0
2008-03-10 00:08:00,1.51836,1.51844,1.51821,1.51844,52500000.0
2008-03-10 00:09:00,1.51831,1.51849,1.51816,1.51831,58000000.0
2008-03-10 00:10:00,1.51842,1.51858,1.51828,1.51844,66700000.0
2008-03-10 00:11:00,1.51849,1.51854,1.51829,1.51829,32600000.0
2008-03-10 00:12:00,1.51853,1.51853,1.51822,1.51824,31800000.0
2008-03-10 00:13:00,1.51844,1.51847,1.51809,1.51844,38000000.0
2008-03-10 00:14:00,1.5184,1.51854,1.51827,1.51852,63600000.0
2008-03-10 00:15:00,1.51827,1.51867,1.51827,1.51853,19600000.0
2008-03-10 00:16:00,1.51879,1.51885,1.51863,1.51885,30300000.0
2008-03-10 00:17:00,1.51894,1.51894,1.51874,1.51884,30800000.0
2008-03-10 00:18:00,1.51919,1.51959,1.51919,1.51942,36500000.0
2008-03-10 00:19:00,1.51964,1.52016,1.51955,1.52016,28200000.0
2008-03-10 00:20:00,1.52034,1.52042,1.52007,1.52042,41700000.0
2008-03-10 00:21:00,1.52036,1.52044,1.52024,1.52037,26200000.0
2008-03-10 00:22:00,1.52039,1.52048,1.52026,1.52026,25600000.0
2008-03-10 00:23:00,1.52042,1.52054,1.51994,1.52042,44200000.0
2008-03-10 00:24:00,1.52052,1.52055,1.52029,1.52055,31800000.0
2008-03-10 00:25:00,1.52047,1.52064,1.52037,1.52052,37000000.0
2008-03-10 00:26:00,1.52056,1.52065,1.52043,1.52056,44600000.0
2008-03-10 00:27:00,1.52061,1.52062,1.52055,1.52061,37800001.0
2008-03-10 00:28:00,1.52075,1.52078,1.52045,1.52059,57800000.0
2008-03-10 00:29:00,1.52054,1.52069,1.52046,1.52054,30400000.0
2008-03-10 00:30:00,1.52029,1.52067,1.52029,1.52064,47600001.0
2008-03-10 00:31:00,1.52069,1.52076,1.52066,1.52067,36500000.0
2008-03-10 00:32:00,1.52067,1.52097,1.5206,1.5208,32800000.0
2008-03-10 00:33:00,1.52129,1.52146,1.52117,1.52135,25200000.0
2008-03-10 00:34:00,1.52168,1.52214,1.52149,1.52149,20800000.0
2008-03-10 00:35:00,1.52168,1.52231,1.52149,1.52231,38400000.0
2008-03-10 00:36:00,1.52211,1.52236,1.52191,1.5223,36600000.0
2008-03-10 00:37:00,1.52227,1.52227,1.52207,1.52219,25400000.0
2008-03-10 00:38:00,1.52216,1.52226,1.52206,1.52211,32600000.0
2008-03-10 00:39:00,1.52228,1.52241,1.5222,1.52241,40400000.0
2008-03-10 00:40:00,1.52234,1.52262,1.52222,1.52262,38000000.0
2008-03-10 00:41:00,1.52262,1.52279,1.5224,1.5224,28400000.0
2008-03-10 00:42:00,1.52253,1.52255,1.52244,1.52255,30400000.0
2008-03-10 00:43:00,1.52232,1.52265,1.52212,1.52264,25000000.0
2008-03-10 00:44:00,1.52253,1.52253,1.52225,1.52225,28200000.0
2008-03-10 00:45:00,1.52224,1.52228,1.52192,1.52224,42800000.0
2008-03-10 00:46:00,1.52239,1.52248,1.5223,1.52247,23200000.0
2008-03-10 00:47:00,1.52241,1.52251,1.52232,1.52242,43400000.0
2008-03-10 00:48:00,1.52246,1.52332,1.52246,1.52332,30200000.0
2008-03-10 00:49:00,1.52364,1.52434,1.52364,1.52404,44100000.0
2008-03-10 00:50:00,1.52384,1.52428,1.52378,1.52428,28200000.0
2008-03-10 00:51:00,1.52412,1.52412,1.52381,1.52407,67400000.0
2008-03-10 00:52:00,1.5239,1.52406,1.52387,1.52406,37600001.0
2008-03-10 00:53:00,1.52381,1.52393,1.52366,1.52377,39000000.0
2008-03-10 00:54:00,1.52327,1.52368,1.52327,1.52368,24400000.0
2008-03-10 00:55:00,1.52337,1.52395,1.52337,1.52381,32400000.0
2008-03-10 00:56:00,1.52371,1.52392,1.52363,1.52392,46700000.0
2008-03-10 00:57:00,1.52409,1.52411,1.52385,1.52385,42200001.0
2008-03-10 00:58:00,1.52413,1.52414,1.52393,1.52401,30400000.0
2008-03-10 00:59:00,1.52406,1.52406,1.52356,1.52375,40900000.0
2008-03-10 01:00:00,1.52368,1.52399,1.52354,1.52362,47200000.0
2008-03-10 01:01:00,1.52335,1.52352,1.52335,1.52352,36300000.0
2008-03-10 01:02:00,1.52354,1.52354,1.523,1.523,33300000.0
2008-03-10 01:03:00,1.52314,1.52314,1.52247,1.52261,36200000.0
2008-03-10 01:04:00,1.52266,1.52295,1.52266,1.52286,61100000.0
2008-03-10 01:05:00,1.52311,1.52345,1.52309,1.52322,44800000.0
2008-03-10 01:06:00,1.5233,1.52336,1.52312,1.52336,36100000.0
2008-03-10 01:07:00,1.52341,1.52341,1.52307,1.52311,24800000.0
2008-03-10 01:08:00,1.52345,1.52345,1.52289,1.52289,40000000.0
2008-03-10 01:09:00,1.5231,1.5231,1.52267,1.52299,48300000.0
2008-03-10 01:10:00,1.52297,1.52303,1.52264,1.5229,32400000.0
2008-03-10 01:11:00,1.52282,1.52297,1.52282,1.52297,25000000.0
2008-03-10 01:12:00,1.52277,1.52296,1.52253,1.52283,31300000.0
2008-03-10 01:13:00,1.52297,1.523,1.52272,1.523,51200000.0
2008-03-10 01:14:00,1.52276,1.52292,1.52261,1.52281,33800000.0
2008-03-10 01:15:00,1.5227,1.52274,1.52227,1.52274,25400000.0
2008-03-10 01:16:00,1.52277,1.5229,1.52259,1.52269,41800000.0
2008-03-10 01:17:00,1.52275,1.52275,1.52246,1.52256,38300000.0
2008-03-10 01:18:00,1.52269,1.52312,1.52262,1.52312,32300000.0
2008-03-10 01:19:00,1.52303,1.52308,1.52288,1.52293,50500000.0
2008-03-10 01:20:00,1.52298,1.52299,1.52243,1.52293,27800000.0
2008-03-10 01:21:00,1.52276,1.52308,1.52276,1.52285,54000001.0
2008-03-10 01:22:00,1.52289,1.52303,1.52278,1.52288,52900000.0
2008-03-10 01:23:00,1.52264,1.52264,1.52235,1.52235,42200000.0
2008-03-10 01:24:00,1.52273,1.52273,1.5225,1.52259,26800000.0
2008-03-10 01:25:00,1.52246,1.52246,1.52209,1.52231,69400001.0
2008-03-10 01:26:00,1.52228,1.52251,1.52226,1.52241,28000000.0
2008-03-10 01:27:00,1.52241,1.52256,1.5223,1.52256,30200000.0
2008-03-10 01:28:00,1.52246,1.52259,1.52218,1.52246,45600000.0
2008-03-10 01:29:00,1.52248,1.52248,1.52226,1.52229,22200000.0
2008-03-10 01:30:00,1.52232,1.52235,1.52179,1.52228,53700000.0
2008-03-10 01:31:00,1.52221,1.52237,1.52218,1.52225,24400000.0
2008-03-10 01:32:00,1.52217,1.52241,1.52208,1.52223,36600000.0
2008-03-10 01:33:00,1.52229,1.52241,1.52222,1.5224,24000000.0
2008-03-10 01:34:00,1.52233,1.52247,1.522,1.52243,27600000.0
2008-03-10 01:35:00,1.52258,1.52278,1.52241,1.52241,64200001.0
2008-03-10 01:36:00,1.52254,1.52274,1.52254,1.52258,25600000.0
2008-03-10 01:37:00,1.52267,1.52279,1.5224,1.52272,32100000.0
2008-03-10 01:38:00,1.52276,1.52276,1.52245,1.52245,25000000.0
2008-03-10 01:39:00,1.52285,1.52314,1.52285,1.52314,23600000.0
2008-03-10 01:40:00,1.523,1.52316,1.52296,1.52303,25400000.0
2008-03-10 01:41:00,1.52297,1.52322,1.5229,1.52292,52800000.0
2008-03-10 01:42:00,1.523,1.52306,1.52284,1.52292,46600000.0
2008-03-10 01:43:00,1.52283,1.52298,1.52268,1.52291,44600000.0
2008-03-10 01:44:00,1.5229,1.52294,1.5226,1.52288,30800000.0
2008-03-10 01:45:00,1.52303,1.52386,1.52303,1.52357,43400000.0
2008-03-10 01:46:00,1.52345,1.52352,1.52304,1.52315,60100000.0
2008-03-10 01:47:00,1.5231,1.52386,1.5231,1.52365,29200000.0
2008-03-10 01:48:00,1.52391,1.52404,1.52352,1.52352,47600000.0
2008-03-10 01:49:00,1.52395,1.52413,1.52324,1.52372,22200000.0
2008-03-10 01:50:00,1.52346,1.52362,1.52311,1.52362,33000000.0
2008-03-10 01:51:00,1.52356,1.52356,1.52329,1.52329,42200001.0
2008-03-10 01:52:00,1.5234,1.5234,1.52297,1.52297,24600000.0
2008-03-10 01:53:00,1.52318,1.52318,1.52304,1.52306,46900000.0
2008-03-10 01:54:00,1.5232,1.52335,1.52297,1.52297,35000000.0
2008-03-10 01:55:00,1.52309,1.52331,1.523,1.523,36400000.0
2008-03-10 01:56:00,1.52314,1.52331,1.52304,1.52321,31600000.0
2008-03-10 01:57:00,1.52311,1.52324,1.52304,1.52314,38000000.0
2008-03-10 01:58:00,1.52314,1.52331,1.52294,1.523,25600000.0
2008-03-10 01:59:00,1.52317,1.52323,1.52307,1.52308,73900000.0
2008-03-10 02:00:00,1.5224,1.5224,1.52139,1.52202,68000000.0
2008-03-10 02:01:00,1.52199,1.52199,1.52166,1.52168,49300000.0
2008-03-10 02:02:00,1.52161,1.52234,1.52153,1.52176,95600000.0
2008-03-10 02:03:00,1.5218,1.52219,1.52177,1.52206,55200000.0
2008-03-10 02:04:00,1.52203,1.52203,1.5218,1.52201,74300000.0
2008-03-10 02:05:00,1.52201,1.52214,1.52168,1.52214,85500000.0
2008-03-10 02:06:00,1.52221,1.52221,1.52171,1.52201,72000000.0
2008-03-10 02:07:00,1.52189,1.52204,1.52158,1.5219,217000000.0
2008-03-10 02:08:00,1.52197,1.52223,1.52195,1.52221,63000000.0
2008-03-10 02:09:00,1.52199,1.52217,1.52172,1.52183,212900000.0
2008-03-10 02:10:00,1.52156,1.52191,1.52143,1.52151,123700000.0
2008-03-10 02:11:00,1.52153,1.52162,1.52153,1.52155,41200000.0
2008-03-10 02:12:00,1.52139,1.52148,1.52134,1.52148,49600000.0
2008-03-10 02:13:00,1.52137,1.52149,1.52137,1.52149,55400001.0
2008-03-10 02:14:00,1.52151,1.52151,1.52114,1.52134,183400000.0
2008-03-10 02:15:00,1.5214,1.52147,1.52122,1.52135,225600000.0
2008-03-10 02:16:00,1.52143,1.52197,1.5214,1.52142,186800000.0
2008-03-10 02:17:00,1.52142,1.52168,1.52105,1.52139,200400000.0
2008-03-10 02:18:00,1.52143,1.52168,1.52103,1.52152,34200000.0
2008-03-10 02:19:00,1.52187,1.52199,1.52151,1.52151,49400001.0
2008-03-10 02:20:00,1.52169,1.52179,1.5215,1.5215,18000000.0
2008-03-10 02:21:00,1.52157,1.5219,1.52157,1.5218,38800000.0
2008-03-10 02:22:00,1.5213,1.52142,1.52114,1.52142,15000000.0
2008-03-10 02:23:00,1.52173,1.52173,1.52155,1.52155,63500000.0
2008-03-10 02:24:00,1.52146,1.52164,1.52139,1.52164,28000000.0
2008-03-10 02:25:00,1.52176,1.52187,1.52149,1.52169,127800000.0
2008-03-10 02:26:00,1.52154,1.52196,1.52138,1.52196,80300000.0
2008-03-10 02:27:00,1.52204,1.52209,1.52194,1.52196,61400000.0
2008-03-10 02:28:00,1.52182,1.52199,1.52162,1.52178,43000000.0
2008-03-10 02:29:00,1.52189,1.52189,1.52152,1.52177,73500000.0
2008-03-10 02:30:00,1.52182,1.52186,1.52151,1.52164,34400000.0
2008-03-10 02:31:00,1.52153,1.52171,1.52145,1.52154,59100000.0
2008-03-10 02:32:00,1.52158,1.52161,1.52133,1.52157,142200000.0
2008-03-10 02:33:00,1.52101,1.52101,1.52035,1.52035,233800002.0
2008-03-10 02:34:00,1.52004,1.5205,1.51995,1.51995,109200000.0
2008-03-10 02:35:00,1.51974,1.51974,1.51917,1.51918,83200001.0
2008-03-10 02:36:00,1.5195,1.5195,1.51846,1.51908,165900000.0
2008-03-10 02:37:00,1.51856,1.51868,1.51848,1.5185,73800000.0
2008-03-10 02:38:00,1.51866,1.51866,1.51811,1.51811,55000000.0
2008-03-10 02:39:00,1.51803,1.51831,1.51801,1.51825,21800000.0
2008-03-10 02:40:00,1.51839,1.51851,1.51829,1.51851,49200000.0
2008-03-10 02:41:00,1.51855,1.51894,1.51855,1.5187,30900000.0
2008-03-10 02:42:00,1.51884,1.51889,1.51878,1.51878,56900000.0
2008-03-10 02:43:00,1.51877,1.51894,1.51877,1.51894,44400001.0
2008-03-10 02:44:00,1.51902,1.51937,1.51877,1.51888,108400001.0
2008-03-10 02:45:00,1.51885,1.51918,1.51885,1.51907,44500000.0
2008-03-10 02:46:00,1.51898,1.51898,1.51866,1.5187,144400000.0
2008-03-10 02:47:00,1.51844,1.51908,1.51841,1.51908,164000000.0
2008-03-10 02:48:00,1.5191,1.51921,1.51894,1.51911,103300000.0
2008-03-10 02:49:00,1.51907,1.51925,1.51886,1.51899,72400000.0
2008-03-10 02:50:00,1.51928,1.51934,1.51895,1.51932,104400000.0
2008-03-10 02:51:00,1.51882,1.51896,1.5186,1.51892,81500000.0
2008-03-10 02:52:00,1.5188,1.51889,1.51879,1.51882,43100000.0
2008-03-10 02:53:00,1.519,1.51931,1.51888,1.51893,23000000.0
2008-03-10 02:54:00,1.51907,1.52051,1.51907,1.52049,31800000.0
2008-03-10 02:55:00,1.52025,1.52048,1.51979,1.51987,32000000.0
2008-03-10 02:56:00,1.51926,1.51934,1.51905,1.51905,41800000.0
2008-03-10 02:57:00,1.51889,1.51898,1.51889,1.5189,48500000.0
2008-03-10 02:58:00,1.51881,1.51881,1.51843,1.51843,68400000.0
2008-03-10 02:59:00,1.51836,1.51862,1.51836,1.51854,57200000.0
2008-03-10 03:00:00,1.51845,1.51857,1.5184,1.5185,112300000.0
2008-03-10 03:01:00,1.51846,1.51861,1.51839,1.51846,55200000.0
2008-03-10 03:02:00,1.51841,1.51843,1.51825,1.51832,33600000.0
2008-03-10 03:03:00,1.5182,1.5182,1.51796,1.51796,64100000.0
2008-03-10 03:04:00,1.51811,1.51852,1.51802,1.51832,51200000.0
2008-03-10 03:05:00,1.51807,1.51815,1.51802,1.51804,61000000.0
2008-03-10 03:06:00,1.51804,1.51828,1.51803,1.51809,52900000.0
2008-03-10 03:07:00,1.51799,1.51834,1.51783,1.51831,87300001.0
2008-03-10 03:08:00,1.51836,1.51836,1.51781,1.5179,65600000.0
2008-03-10 03:09:00,1.51824,1.5184,1.51799,1.51839,29200000.0
2008-03-10 03:10:00,1.51793,1.51843,1.5179,1.51843,38000000.0
2008-03-10 03:11:00,1.51813,1.51815,1.51807,1.51814,37300000.0
2008-03-10 03:12:00,1.51806,1.51841,1.51799,1.5183,35900000.0
2008-03-10 03:13:00,1.51796,1.51842,1.51787,1.51815,40200000.0
2008-03-10 03:14:00,1.51795,1.5182,1.51747,1.5182,68000000.0
2008-03-10 03:15:00,1.51786,1.51833,1.51786,1.51808,29400000.0
2008-03-10 03:16:00,1.51809,1.51841,1.51792,1.5184,41000001.0
2008-03-10 03:17:00,1.51842,1.5186,1.51815,1.51857,58200000.0
2008-03-10 03:18:00,1.51846,1.51853,1.51818,1.51853,32300000.0
2008-03-10 03:19:00,1.51866,1.51871,1.51828,1.51838,60500000.0
2008-03-10 03:20:00,1.51828,1.51884,1.51827,1.51884,51600000.0
2008-03-10 03:21:00,1.51859,1.51859,1.51848,1.5185,32000000.0
2008-03-10 03:22:00,1.51849,1.51852,1.5184,1.5185,66800001.0
2008-03-10 03:23:00,1.51849,1.51857,1.51844,1.51844,69000000.0
2008-03-10 03:24:00,1.51852,1.51855,1.51849,1.5185,52700000.0
2008-03-10 03:25:00,1.51884,1.51884,1.51827,1.51836,28300000.0
2008-03-10 03:26:00,1.51829,1.51847,1.51827,1.51843,133200000.0
2008-03-10 03:27:00,1.51842,1.51855,1.51837,1.51847,102100000.0
2008-03-10 03:28:00,1.51852,1.51866,1.51848,1.51866,66500001.0
2008-03-10 03:29:00,1.51872,1.5188,1.51868,1.5188,43600000.0
2008-03-10 03:30:00,1.51869,1.51871,1.51848,1.51864,51400000.0
2008-03-10 03:31:00,1.51849,1.51878,1.51849,1.51877,21000000.0
2008-03-10 03:32:00,1.51853,1.5186,1.51827,1.51835,75700001.0
2008-03-10 03:33:00,1.51843,1.51854,1.51843,1.51851,37600000.0
2008-03-10 03:34:00,1.51845,1.51882,1.51842,1.51852,33600000.0
2008-03-10 03:35:00,1.51855,1.51862,1.51837,1.51847,91800000.0
2008-03-10 03:36:00,1.51857,1.51887,1.51839,1.51882,49500000.0
2008-03-10 03:37:00,1.51875,1.51877,1.51843,1.51869,23400000.0
2008-03-10 03:38:00,1.51843,1.51852,1.51831,1.51843,36000000.0
2008-03-10 03:39:00,1.51835,1.51839,1.51827,1.51829,75800000.0
2008-03-10 03:40:00,1.51824,1.51877,1.51814,1.51877,103600000.0
2008-03-10 03:41:00,1.5188,1.51894,1.51879,1.51884,51600000.0
2008-03-10 03:42:00,1.51875,1.51875,1.51858,1.5186,65200000.0
2008-03-10 03:43:00,1.51876,1.51876,1.51836,1.51836,43600001.0
2008-03-10 03:44:00,1.51824,1.51877,1.51824,1.51877,36600000.0
2008-03-10 03:45:00,1.51892,1.51949,1.51892,1.51949,39600000.0
2008-03-10 03:46:00,1.51919,1.51919,1.51895,1.51902,38400000.0
2008-03-10 03:47:00,1.51909,1.51921,1.51906,1.51906,41100000.0
2008-03-10 03:48:00,1.51947,1.51967,1.51932,1.51949,20400000.0
2008-03-10 03:49:00,1.51966,1.51966,1.51931,1.51931,48400001.0
2008-03-10 03:50:00,1.51953,1.51953,1.51913,1.5192,91000000.0
2008-03-10 03:51:00,1.51937,1.51937,1.51921,1.51921,47000000.0
2008-03-10 03:52:00,1.51934,1.51943,1.51913,1.51917,68700000.0
2008-03-10 03:53:00,1.5191,1.51921,1.51889,1.51915,57400000.0
2008-03-10 03:54:00,1.5191,1.51916,1.51909,1.51914,27800000.0
2008-03-10 03:55:00,1.51913,1.51926,1.519,1.51924,164400000.0
2008-03-10 03:56:00,1.51907,1.51908,1.51885,1.51892,255000001.0
2008-03-10 03:57:00,1.51899,1.51917,1.51899,1.51917,143300001.0
2008-03-10 03:58:00,1.51916,1.52006,1.51899,1.5192,255500001.0
2008-03-10 03:59:00,1.51958,1.51987,1.51957,1.51969,118500000.0
2008-03-10 04:00:00,1.51966,1.5198,1.51961,1.51964,53400000.0
2008-03-10 04:01:00,1.51963,1.51985,1.51953,1.51972,138700000.0
2008-03-10 04:02:00,1.51963,1.51987,1.51943,1.51943,129300000.0
2008-03-10 04:03:00,1.51923,1.51931,1.51902,1.51905,104600001.0
2008-03-10 04:04:00,1.51914,1.51924,1.51908,1.51919,113800000.0
2008-03-10 04:05:00,1.51906,1.51959,1.51883,1.51959,184500000.0
2008-03-10 04:06:00,1.51923,1.51968,1.51916,1.51946,118000000.0
2008-03-10 04:07:00,1.51968,1.51982,1.51956,1.51956,160800000.0
2008-03-10 04:08:00,1.51952,1.51998,1.51948,1.51995,36000000.0
2008-03-10 04:09:00,1.52003,1.5201,1.51985,1.51998,37600000.0
2008-03-10 04:10:00,1.51993,1.51993,1.51965,1.51985,132900001.0
2008-03-10 04:11:00,1.51986,1.52017,1.51973,1.51996,51400001.0
2008-03-10 04:12:00,1.51972,1.5198,1.51972,1.51975,54600000.0
2008-03-10 04:13:00,1.51973,1.5199,1.5197,1.51972,79200001.0
2008-03-10 04:14:00,1.51973,1.51983,1.51966,1.51983,77200000.0
2008-03-10 04:15:00,1.51985,1.52008,1.51982,1.51998,66500000.0
2008-03-10 04:16:00,1.52003,1.52005,1.51975,1.51985,90800000.0
2008-03-10 04:17:00,1.51984,1.5199,1.51976,1.51976,37600000.0
2008-03-10 04:18:00,1.51972,1.51994,1.51969,1.5198,168699998.0
2008-03-10 04:19:00,1.51978,1.51996,1.51977,1.51988,86500001.0
2008-03-10 04:20:00,1.51991,1.52021,1.51987,1.52015,173300000.0
2008-03-10 04:21:00,1.52012,1.52018,1.52008,1.52008,49400000.0
2008-03-10 04:22:00,1.5202,1.52031,1.52019,1.52031,11400000.0
2008-03-10 04:23:00,1.52042,1.52094,1.52042,1.52094,39800000.0
2008-03-10 04:24:00,1.52098,1.521,1.52078,1.52083,168700001.0
2008-03-10 04:25:00,1.52071,1.52112,1.52061,1.521,203900000.0
2008-03-10 04:26:00,1.52095,1.52095,1.52066,1.52076,104400000.0
2008-03-10 04:27:00,1.52077,1.52101,1.52077,1.52094,65000001.0
2008-03-10 04:28:00,1.52089,1.52095,1.52081,1.52084,44800000.0
2008-03-10 04:29:00,1.52076,1.52119,1.52076,1.52112,87200000.0
2008-03-10 04:30:00,1.52088,1.5213,1.52084,1.52122,58600000.0
2008-03-10 04:31:00,1.52092,1.52126,1.52092,1.52119,26500000.0
2008-03-10 04:32:00,1.52124,1.52124,1.52102,1.52109,25600000.0
2008-03-10 04:33:00,1.52101,1.5211,1.52101,1.52102,24000000.0
2008-03-10 04:34:00,1.52095,1.52101,1.52086,1.52086,41600000.0
2008-03-10 04:35:00,1.52063,1.52081,1.52051,1.52051,85100000.0
2008-03-10 04:36:00,1.52043,1.52079,1.52006,1.52066,163000000.0
2008-03-10 04:37:00,1.52061,1.52084,1.52034,1.52061,105200000.0
2008-03-10 04:38:00,1.52062,1.52065,1.5205,1.5205,29800000.0
2008-03-10 04:39:00,1.52041,1.52056,1.52041,1.52044,61000000.0
2008-03-10 04:40:00,1.52038,1.52065,1.52038,1.52065,29900000.0
2008-03-10 04:41:00,1.52047,1.52073,1.52043,1.52048,56400000.0
2008-03-10 04:42:00,1.52024,1.52039,1.52024,1.52034,83200000.0
2008-03-10 04:43:00,1.52017,1.52017,1.52013,1.52014,62200001.0
2008-03-10 04:44:00,1.52008,1.52056,1.52004,1.52048,36400000.0
2008-03-10 04:45:00,1.52041,1.52065,1.52018,1.52019,44600000.0
2008-03-10 04:46:00,1.52011,1.52021,1.52011,1.52018,48000000.0
2008-03-10 04:47:00,1.52013,1.52056,1.52011,1.52056,75500000.0
2008-03-10 04:48:00,1.52029,1.52058,1.52029,1.52057,59400000.0
2008-03-10 04:49:00,1.52039,1.52039,1.51966,1.51966,56500000.0
2008-03-10 04:50:00,1.5196,1.52007,1.5196,1.5196,18000000.0
2008-03-10 04:51:00,1.5196,1.5196,1.5196,1.5196,22000000.0
2008-03-10 04:52:00,1.51963,1.52007,1.51963,1.51983,35600000.0
2008-03-10 04:53:00,1.51984,1.52002,1.51961,1.5197,36000000.0
2008-03-10 04:54:00,1.51973,1.51988,1.51957,1.51957,35400000.0
2008-03-10 04:55:00,1.51986,1.52,1.51953,1.52,42500000.0
2008-03-10 04:56:00,1.51965,1.51965,1.5196,1.51965,36200000.0
2008-03-10 04:57:00,1.5196,1.51965,1.5196,1.5196,41200000.0
2008-03-10 04:58:00,1.51959,1.51971,1.51958,1.5196,21000000.0
2008-03-10 04:59:00,1.51954,1.51975,1.51954,1.5196,90200000.0
2008-03-10 05:00:00,1.51965,1.51992,1.51965,1.51972,180200000.0
2008-03-10 05:01:00,1.51992,1.52017,1.51991,1.51998,85900000.0
2008-03-10 05:02:00,1.51977,1.51992,1.51975,1.51977,275800000.0
2008-03-10 05:03:00,1.51981,1.52012,1.51978,1.5199,150700000.0
2008-03-10 05:04:00,1.51991,1.5201,1.51991,1.5201,226600000.0
2008-03-10 05:05:00,1.52012,1.52012,1.51999,1.52007,167200000.0
2008-03-10 05:06:00,1.52021,1.52056,1.52021,1.52056,177100000.0
2008-03-10 05:07:00,1.5205,1.52081,1.52036,1.52058,281800002.0
2008-03-10 05:08:00,1.52068,1.52072,1.52045,1.5205,307600000.0
2008-03-10 05:09:00,1.52042,1.52074,1.52039,1.52044,206600000.0
2008-03-10 05:10:00,1.52041,1.52049,1.52008,1.52008,201000000.0
2008-03-10 05:11:00,1.51994,1.51998,1.51983,1.51993,125100000.0
2008-03-10 05:12:00,1.52002,1.52006,1.5199,1.5199,142000000.0
2008-03-10 05:13:00,1.51995,1.5202,1.51995,1.51995,179000000.0
2008-03-10 05:14:00,1.51995,1.52002,1.5199,1.51995,179200000.0
2008-03-10 05:15:00,1.51993,1.52,1.5199,1.51998,180400000.0
2008-03-10 05:16:00,1.51997,1.52008,1.51987,1.51993,197600000.0
2008-03-10 05:17:00,1.52004,1.52019,1.51991,1.52014,154400000.0
2008-03-10 05:18:00,1.52014,1.52022,1.51995,1.5201,261000000.0
2008-03-10 05:19:00,1.51995,1.5202,1.51985,1.51988,258400000.0
2008-03-10 05:20:00,1.51992,1.52017,1.51992,1.51998,243600001.0
2008-03-10 05:21:00,1.51994,1.52033,1.5199,1.52006,311400001.0
2008-03-10 05:22:00,1.52,1.52015,1.51993,1.52015,253600002.0
2008-03-10 05:23:00,1.51997,1.52019,1.51997,1.52013,126800000.0
2008-03-10 05:24:00,1.52015,1.5202,1.5201,1.52013,158700000.0
2008-03-10 05:25:00,1.52015,1.52047,1.5201,1.52013,188600000.0
2008-03-10 05:26:00,1.52018,1.52024,1.52014,1.52018,102100000.0
2008-03-10 05:27:00,1.52053,1.52063,1.52027,1.52055,163200000.0
2008-03-10 05:28:00,1.52055,1.52059,1.52026,1.52048,218100000.0
2008-03-10 05:29:00,1.52039,1.52047,1.52015,1.52017,278700001.0
2008-03-10 05:30:00,1.52022,1.52042,1.52012,1.52014,148100000.0
2008-03-10 05:31:00,1.5202,1.52039,1.52009,1.52013,80400001.0
2008-03-10 05:32:00,1.52027,1.52039,1.52018,1.52022,157200000.0
2008-03-10 05:33:00,1.52023,1.52035,1.52013,1.52013,155300000.0
2008-03-10 05:34:00,1.5201,1.52026,1.51995,1.51997,269100000.0
2008-03-10 05:35:00,1.51995,1.52031,1.51989,1.52005,315000002.0
2008-03-10 05:36:00,1.52002,1.52018,1.52,1.52005,183400002.0
2008-03-10 05:37:00,1.52002,1.52013,1.51992,1.51996,191300000.0
2008-03-10 05:38:00,1.52,1.5202,1.51998,1.52015,184600000.0
2008-03-10 05:39:00,1.52015,1.52025,1.52005,1.52015,188000001.0
2008-03-10 05:40:00,1.52001,1.52036,1.51997,1.52001,170300000.0
2008-03-10 05:41:00,1.52028,1.52033,1.52001,1.52018,112400000.0
2008-03-10 05:42:00,1.52023,1.52036,1.52013,1.52018,216900000.0
2008-03-10 05:43:00,1.52011,1.52021,1.52007,1.52007,81400000.0
2008-03-10 05:44:00,1.52024,1.52053,1.52021,1.52034,109900000.0
2008-03-10 05:45:00,1.52036,1.52056,1.52025,1.52025,135100000.0
2008-03-10 05:46:00,1.52028,1.52043,1.52023,1.52033,188800001.0
2008-03-10 05:47:00,1.52039,1.52049,1.52025,1.52034,253300003.0
2008-03-10 05:48:00,1.52015,1.52035,1.52005,1.5202,300400000.0
2008-03-10 05:49:00,1.5202,1.52035,1.52,1.52,210100001.0
2008-03-10 05:50:00,1.52,1.52035,1.52,1.52015,304800002.0
2008-03-10 05:51:00,1.5201,1.52025,1.5201,1.5201,161500000.0
2008-03-10 05:52:00,1.52008,1.5203,1.52003,1.5203,179400001.0
2008-03-10 05:53:00,1.52027,1.52067,1.52027,1.52042,105700000.0
2008-03-10 05:54:00,1.52049,1.52063,1.52031,1.52051,190400000.0
2008-03-10 05:55:00,1.52046,1.52059,1.52033,1.52051,198800000.0
2008-03-10 05:56:00,1.52051,1.52073,1.52039,1.52046,132100000.0
2008-03-10 05:57:00,1.52042,1.52052,1.52038,1.52039,218100000.0
2008-03-10 05:58:00,1.52045,1.52058,1.52041,1.52051,157300000.0
2008-03-10 05:59:00,1.52048,1.52048,1.52023,1.52027,83900000.0
2008-03-10 06:00:00,1.52026,1.52026,1.52006,1.52007,230400000.0
2008-03-10 06:01:00,1.52008,1.52022,1.52002,1.52005,165500000.0
2008-03-10 06:02:00,1.52003,1.5202,1.52,1.52007,280400001.0
2008-03-10 06:03:00,1.52011,1.52011,1.51996,1.51996,21200000.0
2008-03-10 06:04:00,1.51999,1.51999,1.51976,1.51986,140300000.0
2008-03-10 06:05:00,1.5198,1.51998,1.51978,1.51981,421000000.0
2008-03-10 06:06:00,1.51988,1.51993,1.51979,1.51983,67200000.0
2008-03-10 06:07:00,1.51978,1.51978,1.5194,1.51945,295800000.0
2008-03-10 06:08:00,1.5194,1.51961,1.51939,1.51959,548000001.0
2008-03-10 06:09:00,1.51961,1.51997,1.51955,1.51955,340500000.0
2008-03-10 06:10:00,1.51979,1.51991,1.51971,1.51981,338600002.0
2008-03-10 06:11:00,1.51971,1.51981,1.51963,1.51976,388200000.0
2008-03-10 06:12:00,1.51979,1.52003,1.51966,1.51987,269500001.0
2008-03-10 06:13:00,1.51987,1.52012,1.51972,1.52003,312200000.0
2008-03-10 06:14:00,1.52014,1.52019,1.51985,1.51992,403600002.0
2008-03-10 06:15:00,1.52001,1.52016,1.51996,1.52004,184900001.0
2008-03-10 06:16:00,1.52007,1.52019,1.52001,1.5201,223600000.0
2008-03-10 06:17:00,1.52004,1.52016,1.51998,1.52002,143500000.0
2008-03-10 06:18:00,1.51998,1.52018,1.51996,1.51998,224800000.0
2008-03-10 06:19:00,1.52004,1.52021,1.51996,1.51996,184900000.0
2008-03-10 06:20:00,1.51983,1.51998,1.51973,1.51976,258100000.0
2008-03-10 06:21:00,1.52,1.52017,1.51993,1.52001,222400001.0
2008-03-10 06:22:00,1.52,1.52023,1.51992,1.52,301800000.0
2008-03-10 06:23:00,1.52002,1.52014,1.5199,1.52001,327400002.0
2008-03-10 06:24:00,1.51996,1.52016,1.51986,1.51991,374599999.0
2008-03-10 06:25:00,1.51987,1.51987,1.51939,1.51939,226000000.0
2008-03-10 06:26:00,1.51925,1.51939,1.51919,1.51929,291800000.0
2008-03-10 06:27:00,1.51915,1.51915,1.51867,1.51884,329100001.0
2008-03-10 06:28:00,1.51885,1.51909,1.51884,1.51909,345800000.0
2008-03-10 06:29:00,1.51903,1.51913,1.51893,1.51896,95800000.0
2008-03-10 06:30:00,1.51908,1.51931,1.51906,1.51921,291500001.0
2008-03-10 06:31:00,1.51937,1.51937,1.51881,1.51881,120300000.0
2008-03-10 06:32:00,1.51877,1.51885,1.51867,1.51867,171000000.0
2008-03-10 06:33:00,1.51861,1.51874,1.51852,1.51854,254600000.0
2008-03-10 06:34:00,1.51848,1.51875,1.51848,1.51854,215200000.0
2008-03-10 06:35:00,1.51849,1.51869,1.51842,1.51844,145400001.0
2008-03-10 06:36:00,1.51846,1.51857,1.51846,1.51851,74000000.0
2008-03-10 06:37:00,1.51865,1.51872,1.51845,1.51871,214600002.0
2008-03-10 06:38:00,1.51876,1.51901,1.51866,1.5189,128600000.0
2008-03-10 06:39:00,1.51893,1.51901,1.51893,1.519,74500000.0
2008-03-10 06:40:00,1.51895,1.51902,1.51879,1.51887,185100002.0
2008-03-10 06:41:00,1.5187,1.51875,1.51847,1.51861,177100000.0
2008-03-10 06:42:00,1.51861,1.51868,1.51842,1.51857,284400000.0
2008-03-10 06:43:00,1.51866,1.51883,1.51854,1.51854,149800000.0
2008-03-10 06:44:00,1.51842,1.51853,1.51838,1.51849,291300001.0
2008-03-10 06:45:00,1.51852,1.51876,1.51851,1.51876,252400001.0
2008-03-10 06:46:00,1.5189,1.51892,1.5188,1.51884,239700002.0
2008-03-10 06:47:00,1.51882,1.5189,1.51872,1.51879,256900001.0
2008-03-10 06:48:00,1.51879,1.51895,1.51869,1.51895,366400001.0
2008-03-10 06:49:00,1.51877,1.51902,1.51869,1.51879,224400000.0
2008-03-10 06:50:00,1.5188,1.51889,1.51866,1.51872,358500001.0
2008-03-10 06:51:00,1.51862,1.5188,1.51852,1.51855,233900000.0
2008-03-10 06:52:00,1.51863,1.51877,1.5186,1.51861,281000000.0
2008-03-10 06:53:00,1.51871,1.51892,1.51864,1.51872,187200001.0
2008-03-10 06:54:00,1.51894,1.51914,1.51882,1.51901,478100002.0
2008-03-10 06:55:00,1.51888,1.51902,1.51865,1.51873,313900000.0
2008-03-10 06:56:00,1.51874,1.51881,1.51854,1.5188,257300001.0
2008-03-10 06:57:00,1.51881,1.51886,1.51879,1.51879,81600001.0
2008-03-10 06:58:00,1.51874,1.51879,1.51859,1.51872,228600000.0
2008-03-10 06:59:00,1.51866,1.51887,1.51859,1.51867,274900001.0
2008-03-10 07:00:00,1.5188,1.5188,1.51863,1.51863,175100000.0
2008-03-10 07:01:00,1.51865,1.51867,1.51847,1.51866,278400001.0
2008-03-10 07:02:00,1.51864,1.51869,1.5185,1.51856,386700000.0
2008-03-10 07:03:00,1.51858,1.51865,1.5185,1.51852,161800001.0
2008-03-10 07:04:00,1.51867,1.51904,1.51857,1.51894,341700001.0
2008-03-10 07:05:00,1.51905,1.51917,1.51902,1.51908,112100000.0
2008-03-10 07:06:00,1.519,1.5191,1.51886,1.519,188800000.0
2008-03-10 07:07:00,1.51898,1.51911,1.51872,1.51911,159100000.0
2008-03-10 07:08:00,1.51921,1.51937,1.51914,1.51922,240000000.0
2008-03-10 07:09:00,1.51864,1.51879,1.51864,1.51871,196900000.0
2008-03-10 07:10:00,1.51876,1.51879,1.51859,1.51862,395300000.0
2008-03-10 07:11:00,1.51861,1.51871,1.51861,1.51864,378800000.0
2008-03-10 07:12:00,1.51864,1.51884,1.51857,1.51884,283300001.0
2008-03-10 07:13:00,1.51888,1.51893,1.51877,1.51884,298800000.0
2008-03-10 07:14:00,1.51884,1.51895,1.51878,1.51886,508000001.0
2008-03-10 07:15:00,1.51884,1.51929,1.51884,1.51903,228300000.0
2008-03-10 07:16:00,1.51892,1.51902,1.51882,1.51893,216000000.0
2008-03-10 07:17:00,1.51886,1.51901,1.51878,1.51878,215200000.0
2008-03-10 07:18:00,1.51868,1.51879,1.51814,1.51846,425600000.0
2008-03-10 07:19:00,1.51829,1.51837,1.51805,1.51835,312800000.0
2008-03-10 07:20:00,1.5183,1.5183,1.51795,1.51798,455800003.0
2008-03-10 07:21:00,1.51809,1.51831,1.51802,1.51831,235000000.0
2008-03-10 07:22:00,1.51832,1.51869,1.51832,1.51869,313500001.0
2008-03-10 07:23:00,1.51879,1.51922,1.51876,1.51906,449400001.0
2008-03-10 07:24:00,1.51907,1.51923,1.51901,1.51906,281000001.0
2008-03-10 07:25:00,1.51931,1.51971,1.51926,1.51926,387100000.0
2008-03-10 07:26:00,1.51913,1.51927,1.519,1.51908,254700001.0
2008-03-10 07:27:00,1.51896,1.51904,1.51873,1.51895,155800000.0
2008-03-10 07:28:00,1.5189,1.51903,1.51886,1.51888,284700000.0
2008-03-10 07:29:00,1.51877,1.51933,1.51877,1.51906,195800000.0
2008-03-10 07:30:00,1.51905,1.51914,1.51892,1.51897,534100001.0
2008-03-10 07:31:00,1.51888,1.51909,1.51888,1.51902,264800000.0
2008-03-10 07:32:00,1.51915,1.51924,1.51893,1.51894,498500000.0
2008-03-10 07:33:00,1.51892,1.51918,1.51892,1.51911,410200000.0
2008-03-10 07:34:00,1.51912,1.51921,1.51889,1.51908,253800000.0
2008-03-10 07:35:00,1.51918,1.51958,1.51918,1.51953,255300001.0
2008-03-10 07:36:00,1.51961,1.51997,1.51961,1.51979,400400001.0
2008-03-10 07:37:00,1.51978,1.51988,1.51958,1.51969,196900000.0
2008-03-10 07:38:00,1.51971,1.51978,1.51967,1.51976,106400001.0
2008-03-10 07:39:00,1.51969,1.51977,1.51954,1.51977,359700000.0
2008-03-10 07:40:00,1.51981,1.51995,1.51969,1.51984,299400000.0
2008-03-10 07:41:00,1.51991,1.52007,1.51981,1.51994,571000000.0
2008-03-10 07:42:00,1.51989,1.51997,1.51977,1.51993,286800000.0
2008-03-10 07:43:00,1.51985,1.52006,1.5198,1.51996,203100000.0
2008-03-10 07:44:00,1.52019,1.52055,1.52019,1.52053,381900001.0
2008-03-10 07:45:00,1.52052,1.52058,1.52004,1.52004,375400002.0
2008-03-10 07:46:00,1.51987,1.52009,1.5198,1.51988,398100000.0
2008-03-10 07:47:00,1.51988,1.51994,1.51941,1.51951,675600000.0
2008-03-10 07:48:00,1.51964,1.51988,1.51952,1.51953,708200002.0
2008-03-10 07:49:00,1.51963,1.51981,1.51949,1.51968,664200002.0
2008-03-10 07:50:00,1.51967,1.51982,1.51955,1.51973,668100003.0
2008-03-10 07:51:00,1.51973,1.5199,1.51956,1.51974,526900000.0
2008-03-10 07:52:00,1.51968,1.51976,1.51942,1.51942,457900001.0
2008-03-10 07:53:00,1.51961,1.51991,1.51951,1.51967,599600002.0
2008-03-10 07:54:00,1.5197,1.51976,1.51952,1.51957,344100000.0
2008-03-10 07:55:00,1.51953,1.51965,1.51923,1.51923,419200001.0
2008-03-10 07:56:00,1.51922,1.51945,1.51911,1.51927,637600000.0
2008-03-10 07:57:00,1.51918,1.51956,1.5191,1.51922,566900001.0
2008-03-10 07:58:00,1.51927,1.51929,1.51897,1.51899,665400000.0
2008-03-10 07:59:00,1.51859,1.51893,1.51859,1.51885,505700001.0
2008-03-10 08:00:00,1.51904,1.51925,1.51893,1.519,414400000.0
2008-03-10 08:01:00,1.51887,1.51961,1.51887,1.51942,482500000.0
2008-03-10 08:02:00,1.51944,1.51967,1.5194,1.51948,221600000.0
2008-03-10 08:03:00,1.51947,1.51974,1.51946,1.51956,497300001.0
2008-03-10 08:04:00,1.5195,1.51967,1.51942,1.51967,386600001.0
2008-03-10 08:05:00,1.51962,1.51976,1.51945,1.51976,262800000.0
2008-03-10 08:06:00,1.5199,1.5202,1.51976,1.51989,704900005.0
2008-03-10 08:07:00,1.5198,1.51998,1.51965,1.51973,509800000.0
2008-03-10 08:08:00,1.51993,1.52011,1.51986,1.52011,371300000.0
2008-03-10 08:09:00,1.52013,1.52029,1.51984,1.52008,482300001.0
2008-03-10 08:10:00,1.52011,1.52038,1.51994,1.52038,589400001.0
2008-03-10 08:11:00,1.52037,1.52037,1.51984,1.51993,247800000.0
2008-03-10 08:12:00,1.51989,1.51994,1.5197,1.51988,351000000.0
2008-03-10 08:13:00,1.5198,1.5199,1.51957,1.51967,290100000.0
2008-03-10 08:14:00,1.51971,1.51981,1.51958,1.51977,109400000.0
2008-03-10 08:15:00,1.5198,1.52004,1.51979,1.51998,244300000.0
2008-03-10 08:16:00,1.51998,1.52,1.51982,1.51989,266600000.0
2008-03-10 08:17:00,1.51988,1.52016,1.51987,1.51989,274800001.0
2008-03-10 08:18:00,1.51989,1.5201,1.51989,1.51999,175300000.0
2008-03-10 08:19:00,1.51996,1.52,1.51979,1.5199,299300000.0
2008-03-10 08:20:00,1.51982,1.5201,1.51977,1.51981,316900001.0
2008-03-10 08:21:00,1.51979,1.52004,1.51969,1.51978,502600000.0
2008-03-10 08:22:00,1.51967,1.51984,1.51964,1.51967,361900002.0
2008-03-10 08:23:00,1.5197,1.51996,1.51961,1.5199,215300000.0
2008-03-10 08:24:00,1.51985,1.52056,1.51985,1.52033,454000000.0
2008-03-10 08:25:00,1.52043,1.52087,1.52043,1.52073,531200002.0
2008-03-10 08:26:00,1.52075,1.521,1.52058,1.52098,297600000.0
2008-03-10 08:27:00,1.52093,1.52111,1.52085,1.521,360700000.0
2008-03-10 08:28:00,1.52092,1.52111,1.52072,1.52102,542100000.0
2008-03-10 08:29:00,1.52088,1.52102,1.52077,1.52082,397500000.0
2008-03-10 08:30:00,1.52084,1.52102,1.52077,1.52088,391900002.0
2008-03-10 08:31:00,1.5209,1.52107,1.52082,1.521,249800001.0
2008-03-10 08:32:00,1.52089,1.52108,1.52081,1.52081,280700001.0
2008-03-10 08:33:00,1.52076,1.52082,1.52071,1.52077,213600001.0
2008-03-10 08:34:00,1.52073,1.52076,1.52046,1.52052,525400000.0
2008-03-10 08:35:00,1.52055,1.52073,1.52052,1.5206,554000002.0
2008-03-10 08:36:00,1.5206,1.52096,1.5205,1.52096,377300000.0
2008-03-10 08:37:00,1.52088,1.52106,1.52062,1.52096,362400000.0
2008-03-10 08:38:00,1.521,1.52112,1.52061,1.52091,335100001.0
2008-03-10 08:39:00,1.52079,1.52086,1.52054,1.52067,541300001.0
2008-03-10 08:40:00,1.52046,1.52073,1.52046,1.52046,296400000.0
2008-03-10 08:41:00,1.5205,1.52084,1.52045,1.52066,495200001.0
2008-03-10 08:42:00,1.52045,1.52045,1.51965,1.51965,436600000.0
2008-03-10 08:43:00,1.51975,1.5201,1.51963,1.51991,289900000.0
2008-03-10 08:44:00,1.51997,1.52014,1.5199,1.52002,443300001.0
2008-03-10 08:45:00,1.51991,1.51998,1.51898,1.51906,605800000.0
2008-03-10 08:46:00,1.51906,1.51957,1.51906,1.51939,808600000.0
2008-03-10 08:47:00,1.51948,1.51963,1.51915,1.51963,525700001.0
2008-03-10 08:48:00,1.51962,1.51978,1.51946,1.51977,333500001.0
2008-03-10 08:49:00,1.51985,1.52034,1.51982,1.52034,466500000.0
2008-03-10 08:50:00,1.52043,1.52044,1.51991,1.52029,652000002.0
2008-03-10 08:51:00,1.52063,1.52086,1.52028,1.52083,555500002.0
2008-03-10 08:52:00,1.5211,1.52126,1.5209,1.52102,525300000.0
2008-03-10 08:53:00,1.52108,1.52136,1.52091,1.52113,537500001.0
2008-03-10 08:54:00,1.52151,1.52169,1.52129,1.52149,673100002.0
2008-03-10 08:55:00,1.52165,1.52173,1.52133,1.52141,562300002.0
2008-03-10 08:56:00,1.52144,1.52178,1.52139,1.52149,546800001.0
2008-03-10 08:57:00,1.5215,1.52176,1.52142,1.52152,434400000.0
2008-03-10 08:58:00,1.52162,1.52207,1.52162,1.52194,438600000.0
2008-03-10 08:59:00,1.52223,1.52268,1.52223,1.52266,335300001.0
2008-03-10 09:00:00,1.52277,1.52291,1.5222,1.52227,449000000.0
2008-03-10 09:01:00,1.52221,1.52257,1.52208,1.52208,388100001.0
2008-03-10 09:02:00,1.52247,1.52275,1.52236,1.52236,712300002.0
2008-03-10 09:03:00,1.52217,1.52228,1.52181,1.52188,604100002.0
2008-03-10 09:04:00,1.52206,1.52283,1.52206,1.52258,621700000.0
2008-03-10 09:05:00,1.5228,1.52312,1.52279,1.52287,618600000.0
2008-03-10 09:06:00,1.52272,1.5232,1.52272,1.52308,536200000.0
2008-03-10 09:07:00,1.52322,1.52322,1.52271,1.52271,358300000.0
2008-03-10 09:08:00,1.52273,1.52285,1.52254,1.52267,198200000.0
2008-03-10 09:09:00,1.52291,1.52333,1.52291,1.52326,268900001.0
2008-03-10 09:10:00,1.5233,1.52339,1.52312,1.52323,347000001.0
2008-03-10 09:11:00,1.52309,1.52315,1.52271,1.52283,462400000.0
2008-03-10 09:12:00,1.52288,1.52303,1.52274,1.52275,452800000.0
2008-03-10 09:13:00,1.52272,1.52294,1.52256,1.52256,498300000.0
2008-03-10 09:14:00,1.5225,1.5227,1.52243,1.52264,306200000.0
2008-03-10 09:15:00,1.5226,1.52262,1.52222,1.52249,400500000.0
2008-03-10 09:16:00,1.52236,1.52244,1.52215,1.52226,529200000.0
2008-03-10 09:17:00,1.52235,1.52291,1.5222,1.52261,534900001.0
2008-03-10 09:18:00,1.5227,1.5229,1.52258,1.52273,177000001.0
2008-03-10 09:19:00,1.52282,1.52285,1.52252,1.52257,518700000.0
2008-03-10 09:20:00,1.5225,1.52256,1.52223,1.52232,228100000.0
2008-03-10 09:21:00,1.52244,1.52261,1.52235,1.52247,363900002.0
2008-03-10 09:22:00,1.5224,1.52247,1.52224,1.52247,393700002.0
2008-03-10 09:23:00,1.5225,1.52279,1.52249,1.52274,363300000.0
2008-03-10 09:24:00,1.52286,1.52286,1.52237,1.52249,331700002.0
2008-03-10 09:25:00,1.52271,1.52284,1.52261,1.52269,383700000.0
2008-03-10 09:26:00,1.52275,1.52276,1.52246,1.52246,567600001.0
2008-03-10 09:27:00,1.52262,1.52315,1.5226,1.52301,405400001.0
2008-03-10 09:28:00,1.523,1.52327,1.52273,1.52288,483400000.0
2008-03-10 09:29:00,1.52289,1.52318,1.52273,1.52317,452200001.0
2008-03-10 09:30:00,1.52293,1.52312,1.52255,1.52258,706600002.0
2008-03-10 09:31:00,1.52253,1.52283,1.52251,1.52268,393600001.0
2008-03-10 09:32:00,1.52283,1.52317,1.52263,1.52272,378000001.0
2008-03-10 09:33:00,1.52267,1.52284,1.52259,1.52259,315500000.0
2008-03-10 09:34:00,1.5227,1.52278,1.52222,1.52235,432800002.0
2008-03-10 09:35:00,1.52235,1.52257,1.52216,1.5225,260399999.0
2008-03-10 09:36:00,1.52251,1.52273,1.52228,1.52234,332600001.0
2008-03-10 09:37:00,1.52234,1.52245,1.52219,1.52236,426100000.0
2008-03-10 09:38:00,1.52195,1.52211,1.5216,1.5216,433000002.0
2008-03-10 09:39:00,1.52173,1.52217,1.52173,1.52193,435500000.0
2008-03-10 09:40:00,1.52202,1.52213,1.52188,1.52203,492500001.0
2008-03-10 09:41:00,1.52197,1.52197,1.52115,1.5214,479400002.0
2008-03-10 09:42:00,1.52141,1.52195,1.52141,1.52166,430700000.0
2008-03-10 09:43:00,1.52177,1.52181,1.52162,1.52178,284300000.0
2008-03-10 09:44:00,1.5219,1.52223,1.52181,1.52181,471400003.0
2008-03-10 09:45:00,1.52192,1.5221,1.52181,1.5219,472600000.0
2008-03-10 09:46:00,1.52201,1.52222,1.52197,1.5221,294100000.0
2008-03-10 09:47:00,1.52244,1.52262,1.52222,1.52246,453700002.0
2008-03-10 09:48:00,1.52231,1.52236,1.52205,1.52205,295600001.0
2008-03-10 09:49:00,1.52228,1.52245,1.52208,1.5222,592000001.0
2008-03-10 09:50:00,1.52229,1.52252,1.52225,1.52235,458600002.0
2008-03-10 09:51:00,1.52226,1.52239,1.52204,1.52211,519200001.0
2008-03-10 09:52:00,1.52205,1.5223,1.52194,1.52203,441100000.0
2008-03-10 09:53:00,1.522,1.52219,1.522,1.52215,354400001.0
2008-03-10 09:54:00,1.52238,1.52258,1.52225,1.52232,524900000.0
2008-03-10 09:55:00,1.52227,1.5223,1.52195,1.52196,635800003.0
2008-03-10 09:56:00,1.52196,1.52227,1.52196,1.5222,418900001.0
2008-03-10 09:57:00,1.52209,1.52209,1.5218,1.5218,521800001.0
2008-03-10 09:58:00,1.52176,1.52192,1.52161,1.52164,806800001.0
2008-03-10 09:59:00,1.52184,1.52218,1.52175,1.52194,741300002.0
2008-03-10 10:00:00,1.52224,1.52231,1.52201,1.52226,244200000.0
2008-03-10 10:01:00,1.52224,1.52229,1.52193,1.52214,670300001.0
2008-03-10 10:02:00,1.52212,1.52225,1.52186,1.52217,622100002.0
2008-03-10 10:03:00,1.52199,1.52207,1.52176,1.52207,396900001.0
2008-03-10 10:04:00,1.52209,1.52221,1.52181,1.52182,358400000.0
2008-03-10 10:05:00,1.52169,1.52178,1.5214,1.5214,367300000.0
2008-03-10 10:06:00,1.52139,1.52179,1.52139,1.52155,502600001.0
2008-03-10 10:07:00,1.52163,1.52163,1.52133,1.52143,512600000.0
2008-03-10 10:08:00,1.5214,1.5218,1.5214,1.52173,547700004.0
2008-03-10 10:09:00,1.52164,1.52187,1.52095,1.52095,461600001.0
2008-03-10 10:10:00,1.52085,1.52156,1.52085,1.52139,352800001.0
2008-03-10 10:11:00,1.52126,1.52126,1.52071,1.52086,384400000.0
2008-03-10 10:12:00,1.52064,1.52071,1.51954,1.51954,460500001.0
2008-03-10 10:13:00,1.51955,1.52009,1.51941,1.52009,492100000.0
2008-03-10 10:14:00,1.52023,1.52031,1.52,1.52006,536800000.0
2008-03-10 10:15:00,1.52011,1.52012,1.51984,1.51995,448400000.0
2008-03-10 10:16:00,1.5198,1.51988,1.51892,1.51922,419400001.0
2008-03-10 10:17:00,1.51924,1.51932,1.51836,1.51836,319300001.0
2008-03-10 10:18:00,1.51837,1.51876,1.51823,1.51848,421000000.0
2008-03-10 10:19:00,1.51859,1.51894,1.51854,1.51854,312000000.0
2008-03-10 10:20:00,1.51871,1.51904,1.5187,1.5187,514999999.0
2008-03-10 10:21:00,1.51875,1.5191,1.51872,1.51882,373700001.0
2008-03-10 10:22:00,1.51878,1.51886,1.51841,1.51841,400900003.0
2008-03-10 10:23:00,1.51823,1.51841,1.51804,1.51811,475300001.0
2008-03-10 10:24:00,1.51832,1.51862,1.51831,1.5184,383500000.0
2008-03-10 10:25:00,1.51859,1.51867,1.5184,1.51858,436199999.0
2008-03-10 10:26:00,1.51858,1.51874,1.51836,1.51873,512200000.0
2008-03-10 10:27:00,1.51915,1.51963,1.51908,1.51959,430600000.0
2008-03-10 10:28:00,1.51966,1.51973,1.51941,1.51941,686200000.0
2008-03-10 10:29:00,1.51935,1.51945,1.51896,1.5192,458900000.0
2008-03-10 10:30:00,1.51906,1.51924,1.51878,1.51878,618500003.0
2008-03-10 10:31:00,1.51863,1.51863,1.51807,1.51809,529900000.0
2008-03-10 10:32:00,1.51797,1.51815,1.5172,1.51728,519000001.0
2008-03-10 10:33:00,1.51737,1.5178,1.51721,1.5177,447700001.0
2008-03-10 10:34:00,1.51775,1.51842,1.51775,1.51825,386700002.0
2008-03-10 10:35:00,1.51813,1.5182,1.51783,1.51794,539100001.0
2008-03-10 10:36:00,1.51803,1.5184,1.51793,1.51793,556700001.0
2008-03-10 10:37:00,1.518,1.5183,1.51781,1.51824,514800001.0
2008-03-10 10:38:00,1.51826,1.51828,1.51771,1.51795,360700000.0
2008-03-10 10:39:00,1.51808,1.51861,1.51799,1.51811,428000002.0
2008-03-10 10:40:00,1.51819,1.51841,1.51813,1.51829,394900000.0
2008-03-10 10:41:00,1.51816,1.51816,1.51768,1.51802,713300001.0
2008-03-10 10:42:00,1.51804,1.51828,1.51796,1.51828,471300003.0
2008-03-10 10:43:00,1.51836,1.51866,1.51832,1.51836,458700000.0
2008-03-10 10:44:00,1.51854,1.51876,1.51834,1.51863,499900001.0
2008-03-10 10:45:00,1.51858,1.51869,1.51814,1.51823,603500004.0
2008-03-10 10:46:00,1.51821,1.51876,1.51821,1.51876,331600000.0
2008-03-10 10:47:00,1.51907,1.51924,1.51889,1.51893,382300000.0
2008-03-10 10:48:00,1.51888,1.51897,1.51866,1.51873,564200002.0
2008-03-10 10:49:00,1.51869,1.51888,1.51855,1.51877,364400001.0
2008-03-10 10:50:00,1.51878,1.51913,1.51868,1.51901,557200002.0
2008-03-10 10:51:00,1.51887,1.51935,1.51881,1.51904,450800002.0
2008-03-10 10:52:00,1.51904,1.51913,1.51888,1.51899,302700000.0
2008-03-10 10:53:00,1.51899,1.51904,1.51884,1.51889,345000000.0
2008-03-10 10:54:00,1.51898,1.51941,1.51898,1.51941,472700003.0
2008-03-10 10:55:00,1.51951,1.51954,1.51903,1.51907,489800000.0
2008-03-10 10:56:00,1.51915,1.5195,1.51906,1.51913,455700000.0
2008-03-10 10:57:00,1.51918,1.51936,1.51884,1.5192,384400000.0
2008-03-10 10:58:00,1.51918,1.51937,1.51904,1.51936,448100001.0
2008-03-10 10:59:00,1.51932,1.5196,1.51918,1.51935,804700000.0
2008-03-10 11:00:00,1.5195,1.5195,1.51836,1.51905,495600002.0
2008-03-10 11:01:00,1.51901,1.51908,1.51821,1.51855,638500003.0
2008-03-10 11:02:00,1.51848,1.51864,1.51835,1.51846,529600001.0
2008-03-10 11:03:00,1.51856,1.51891,1.51855,1.51891,241500000.0
2008-03-10 11:04:00,1.51902,1.51915,1.51883,1.51902,600100003.0
2008-03-10 11:05:00,1.51895,1.51923,1.51883,1.51898,538000000.0
2008-03-10 11:06:00,1.5189,1.51905,1.51875,1.519,621300000.0
2008-03-10 11:07:00,1.51912,1.5192,1.5189,1.5189,255700000.0
2008-03-10 11:08:00,1.5189,1.5189,1.51728,1.51729,391000000.0
2008-03-10 11:09:00,1.51717,1.51755,1.51717,1.51728,372700002.0
2008-03-10 11:10:00,1.51729,1.51746,1.51676,1.51741,464900001.0
2008-03-10 11:11:00,1.51751,1.51829,1.51732,1.51772,534800000.0
2008-03-10 11:12:00,1.51773,1.51798,1.51768,1.51798,534400000.0
2008-03-10 11:13:00,1.5181,1.5181,1.51735,1.51735,353200000.0
2008-03-10 11:14:00,1.51718,1.51741,1.51702,1.51735,498200003.0
2008-03-10 11:15:00,1.51745,1.51787,1.51745,1.5178,483200000.0
2008-03-10 11:16:00,1.51788,1.5183,1.51786,1.51814,361200000.0
2008-03-10 11:17:00,1.51817,1.51848,1.51815,1.51817,425999999.0
2008-03-10 11:18:00,1.51808,1.51831,1.51801,1.5181,449899999.0
2008-03-10 11:19:00,1.51805,1.51821,1.51776,1.51821,473600003.0
2008-03-10 11:20:00,1.51823,1.51852,1.51817,1.51824,523700000.0
2008-03-10 11:21:00,1.51808,1.51817,1.51669,1.5167,638500001.0
2008-03-10 11:22:00,1.51654,1.5168,1.51642,1.51678,561100002.0
2008-03-10 11:23:00,1.51677,1.51713,1.51659,1.5166,481400001.0
2008-03-10 11:24:00,1.51629,1.51655,1.51593,1.51644,421700003.0
2008-03-10 11:25:00,1.5166,1.51705,1.51637,1.5164,384600001.0
2008-03-10 11:26:00,1.51637,1.5169,1.51601,1.51642,531600001.0
2008-03-10 11:27:00,1.51646,1.51669,1.51625,1.51625,622400001.0
2008-03-10 11:28:00,1.51616,1.51662,1.51613,1.51615,344800001.0
2008-03-10 11:29:00,1.51627,1.51636,1.51602,1.51616,454700000.0
2008-03-10 11:30:00,1.51607,1.51625,1.51601,1.51606,436100002.0
2008-03-10 11:31:00,1.51599,1.51623,1.51582,1.51597,550800002.0
2008-03-10 11:32:00,1.51596,1.51635,1.51595,1.51634,418500001.0
2008-03-10 11:33:00,1.51638,1.51665,1.51638,1.51657,432900000.0
2008-03-10 11:34:00,1.5166,1.51715,1.51657,1.51675,550700000.0
2008-03-10 11:35:00,1.51679,1.51698,1.51668,1.51674,474600000.0
2008-03-10 11:36:00,1.51655,1.51674,1.51651,1.51671,476800000.0
2008-03-10 11:37:00,1.5168,1.51694,1.51665,1.51677,440800000.0
2008-03-10 11:38:00,1.51684,1.51688,1.51665,1.51681,508100002.0
2008-03-10 11:39:00,1.51684,1.51695,1.5164,1.5164,718100004.0
2008-03-10 11:40:00,1.51668,1.51692,1.51649,1.5168,760800001.0
2008-03-10 11:41:00,1.51672,1.51703,1.51654,1.51681,731300002.0
2008-03-10 11:42:00,1.51688,1.51693,1.51657,1.5168,541100002.0
2008-03-10 11:43:00,1.51678,1.51695,1.51667,1.51678,527700001.0
2008-03-10 11:44:00,1.51686,1.51705,1.51673,1.51691,598500002.0
2008-03-10 11:45:00,1.51665,1.51688,1.5166,1.51683,537500002.0
2008-03-10 11:46:00,1.51688,1.51702,1.5168,1.51687,449300001.0
2008-03-10 11:47:00,1.51677,1.51688,1.51649,1.51667,481600001.0
2008-03-10 11:48:00,1.51674,1.51728,1.51674,1.51728,574500002.0
2008-03-10 11:49:00,1.51743,1.51743,1.51695,1.51695,398800001.0
2008-03-10 11:50:00,1.51693,1.51721,1.51683,1.51683,367200001.0
2008-03-10 11:51:00,1.51679,1.51679,1.51632,1.51653,194600002.0
2008-03-10 11:52:00,1.51644,1.51656,1.51609,1.51622,260400001.0
2008-03-10 11:53:00,1.51616,1.51671,1.51616,1.51668,218900000.0
2008-03-10 11:54:00,1.51674,1.5171,1.51672,1.51681,340300002.0
2008-03-10 11:55:00,1.51685,1.51701,1.51678,1.51685,426700000.0
2008-03-10 11:56:00,1.51674,1.51684,1.5165,1.51666,428300000.0
2008-03-10 11:57:00,1.51678,1.51685,1.51649,1.51672,524100001.0
2008-03-10 11:58:00,1.51666,1.51692,1.51661,1.51661,428100000.0
2008-03-10 11:59:00,1.51671,1.51684,1.5165,1.5165,403700000.0
2008-03-10 12:00:00,1.51663,1.51693,1.51652,1.51663,543800000.0
2008-03-10 12:01:00,1.51666,1.51692,1.51659,1.51678,428400001.0
2008-03-10 12:02:00,1.51685,1.51693,1.51667,1.51669,384300002.0
2008-03-10 12:03:00,1.51671,1.51681,1.51654,1.5167,383900001.0
2008-03-10 12:04:00,1.51666,1.517,1.51666,1.51674,416600001.0
2008-03-10 12:05:00,1.51667,1.5167,1.51644,1.51652,320500000.0
2008-03-10 12:06:00,1.51633,1.51662,1.51629,1.51641,412500003.0
2008-03-10 12:07:00,1.51666,1.51686,1.51658,1.51667,348500002.0
2008-03-10 12:08:00,1.51663,1.51705,1.5166,1.51686,527100002.0
2008-03-10 12:09:00,1.51684,1.51685,1.51654,1.51678,424000000.0
2008-03-10 12:10:00,1.51674,1.51687,1.51659,1.51679,390200002.0
2008-03-10 12:11:00,1.51669,1.51678,1.51642,1.51653,215200000.0
2008-03-10 12:12:00,1.51673,1.51685,1.51666,1.51673,227700001.0
2008-03-10 12:13:00,1.51669,1.51681,1.51647,1.51665,526600001.0
2008-03-10 12:14:00,1.51662,1.51662,1.51615,1.51649,602000001.0
2008-03-10 12:15:00,1.51633,1.51652,1.51628,1.5164,324800000.0
2008-03-10 12:16:00,1.51642,1.51667,1.51629,1.51655,393600002.0
2008-03-10 12:17:00,1.51654,1.51661,1.51651,1.51654,238100000.0
2008-03-10 12:18:00,1.51661,1.5167,1.51637,1.51667,288600000.0
2008-03-10 12:19:00,1.51669,1.51683,1.51657,1.51661,385100001.0
2008-03-10 12:20:00,1.51662,1.51684,1.51659,1.51678,418200002.0
2008-03-10 12:21:00,1.51682,1.51722,1.51679,1.51722,411000000.0
2008-03-10 12:22:00,1.51725,1.51735,1.51698,1.5173,317800002.0
2008-03-10 12:23:00,1.51716,1.51716,1.51641,1.51659,396900000.0
2008-03-10 12:24:00,1.51642,1.51667,1.51637,1.51662,677800002.0
2008-03-10 12:25:00,1.51709,1.51711,1.51669,1.51698,388400001.0
2008-03-10 12:26:00,1.51683,1.51694,1.51648,1.51674,428400001.0
2008-03-10 12:27:00,1.51664,1.51681,1.5165,1.5165,523700000.0
2008-03-10 12:28:00,1.51637,1.51669,1.51634,1.51652,567000002.0
2008-03-10 12:29:00,1.51658,1.51678,1.51647,1.51663,692500001.0
2008-03-10 12:30:00,1.51666,1.51677,1.5165,1.51677,591400002.0
2008-03-10 12:31:00,1.51687,1.51698,1.5167,1.51687,696900000.0
2008-03-10 12:32:00,1.51678,1.51705,1.51666,1.51682,645500002.0
2008-03-10 12:33:00,1.51678,1.51684,1.51651,1.51651,733800002.0
2008-03-10 12:34:00,1.51659,1.51709,1.51658,1.51664,566200001.0
2008-03-10 12:35:00,1.51653,1.51665,1.51633,1.51643,591500000.0
2008-03-10 12:36:00,1.51618,1.51618,1.5156,1.51568,400200001.0
2008-03-10 12:37:00,1.51559,1.51572,1.51552,1.51566,518100000.0
2008-03-10 12:38:00,1.51572,1.51596,1.51567,1.51578,664000001.0
2008-03-10 12:39:00,1.51599,1.51609,1.51584,1.51601,467400002.0
2008-03-10 12:40:00,1.51598,1.51614,1.51588,1.51609,479700000.0
2008-03-10 12:41:00,1.51605,1.51629,1.51592,1.51596,260900001.0
2008-03-10 12:42:00,1.51593,1.5161,1.51584,1.51608,384599999.0
2008-03-10 12:43:00,1.51623,1.51629,1.51606,1.51616,477900000.0
2008-03-10 12:44:00,1.51647,1.51661,1.51606,1.51655,437800001.0
2008-03-10 12:45:00,1.51682,1.51692,1.51656,1.5169,451600002.0
2008-03-10 12:46:00,1.51693,1.51699,1.51682,1.51682,425200000.0
2008-03-10 12:47:00,1.51687,1.5171,1.51682,1.51701,399600001.0
2008-03-10 12:48:00,1.51706,1.51706,1.51668,1.51693,472800000.0
2008-03-10 12:49:00,1.5169,1.5169,1.5164,1.51641,560600002.0
2008-03-10 12:50:00,1.51624,1.51646,1.5161,1.5162,527800000.0
2008-03-10 12:51:00,1.51618,1.51653,1.51588,1.51588,391500000.0
2008-03-10 12:52:00,1.51597,1.51627,1.51586,1.51599,288700000.0
2008-03-10 12:53:00,1.51605,1.51625,1.51601,1.51606,313400003.0
2008-03-10 12:54:00,1.51609,1.51649,1.51609,1.51613,386500000.0
2008-03-10 12:55:00,1.51588,1.51636,1.51588,1.51627,456200001.0
2008-03-10 12:56:00,1.51626,1.51631,1.51583,1.51585,391600000.0
2008-03-10 12:57:00,1.51579,1.51589,1.51553,1.51567,505000001.0
2008-03-10 12:58:00,1.51557,1.51568,1.51534,1.51552,293100000.0
2008-03-10 12:59:00,1.51541,1.51561,1.51518,1.51546,767700003.0
2008-03-10 13:00:00,1.51557,1.5157,1.5155,1.5157,218800000.0
2008-03-10 13:01:00,1.51569,1.51586,1.5156,1.51575,322000002.0
2008-03-10 13:02:00,1.51569,1.51598,1.51567,1.51581,378700002.0
2008-03-10 13:03:00,1.51579,1.5159,1.51563,1.51584,443200000.0
2008-03-10 13:04:00,1.51577,1.51577,1.51543,1.51546,260700000.0
2008-03-10 13:05:00,1.51535,1.51553,1.51518,1.51518,179900001.0
2008-03-10 13:06:00,1.5153,1.51539,1.51509,1.51534,397700000.0
2008-03-10 13:07:00,1.51529,1.51543,1.51516,1.51531,290900001.0
2008-03-10 13:08:00,1.51539,1.51539,1.51516,1.51521,178700001.0
2008-03-10 13:09:00,1.51518,1.51574,1.51518,1.51548,282600001.0
2008-03-10 13:10:00,1.51561,1.51565,1.51553,1.51554,164100001.0
2008-03-10 13:11:00,1.51552,1.51573,1.51537,1.51553,355300000.0
2008-03-10 13:12:00,1.51524,1.51533,1.51513,1.51533,294900001.0
2008-03-10 13:13:00,1.51528,1.51536,1.51497,1.51512,300700002.0
2008-03-10 13:14:00,1.51507,1.51515,1.5149,1.51509,353500000.0
2008-03-10 13:15:00,1.51514,1.51538,1.51487,1.51538,392000000.0
2008-03-10 13:16:00,1.51545,1.51586,1.51545,1.5158,127900000.0
2008-03-10 13:17:00,1.51586,1.51589,1.51567,1.51575,101900000.0
2008-03-10 13:18:00,1.5158,1.516,1.51568,1.51592,317200001.0
2008-03-10 13:19:00,1.51587,1.516,1.51556,1.5159,304400001.0
2008-03-10 13:20:00,1.51589,1.51615,1.51589,1.5161,191800001.0
2008-03-10 13:21:00,1.51621,1.51659,1.51618,1.51658,181500000.0
2008-03-10 13:22:00,1.51664,1.51718,1.51664,1.51689,217500000.0
2008-03-10 13:23:00,1.51707,1.51718,1.51687,1.51691,261900000.0
2008-03-10 13:24:00,1.51669,1.51689,1.51614,1.5163,221000001.0
2008-03-10 13:25:00,1.51615,1.51615,1.51506,1.51506,149500000.0
2008-03-10 13:26:00,1.51512,1.51553,1.51466,1.51546,207400001.0
2008-03-10 13:27:00,1.51548,1.51588,1.51542,1.51569,298100000.0
2008-03-10 13:28:00,1.51572,1.51598,1.51567,1.51598,426200000.0
2008-03-10 13:29:00,1.51613,1.51641,1.51605,1.51624,570100000.0
2008-03-10 13:30:00,1.51628,1.51649,1.51615,1.51622,500800001.0
2008-03-10 13:31:00,1.51622,1.51644,1.51605,1.5161,521900000.0
2008-03-10 13:32:00,1.51599,1.51603,1.51561,1.51568,199800001.0
2008-03-10 13:33:00,1.51558,1.51591,1.51558,1.51586,420300000.0
2008-03-10 13:34:00,1.51591,1.51629,1.51582,1.51614,345900001.0
2008-03-10 13:35:00,1.51631,1.5165,1.51601,1.51608,362200003.0
2008-03-10 13:36:00,1.51607,1.51623,1.51598,1.51605,473400001.0
2008-03-10 13:37:00,1.516,1.51621,1.51597,1.51618,520800000.0
2008-03-10 13:38:00,1.51608,1.51622,1.51589,1.51589,367100000.0
2008-03-10 13:39:00,1.51587,1.51601,1.51552,1.51571,274000001.0
2008-03-10 13:40:00,1.51557,1.51611,1.5155,1.51551,371600000.0
2008-03-10 13:41:00,1.51565,1.51602,1.5155,1.51602,238200000.0
2008-03-10 13:42:00,1.51607,1.5166,1.51583,1.51627,187500000.0
2008-03-10 13:43:00,1.51621,1.51637,1.51621,1.51627,103600000.0
2008-03-10 13:44:00,1.51612,1.51615,1.5155,1.5155,250500000.0
2008-03-10 13:45:00,1.51552,1.51582,1.51544,1.51553,436800000.0
2008-03-10 13:46:00,1.51544,1.51564,1.51522,1.51541,449900001.0
2008-03-10 13:47:00,1.5155,1.51584,1.51528,1.51566,478700001.0
2008-03-10 13:48:00,1.51567,1.51577,1.51564,1.51572,201200000.0
2008-03-10 13:49:00,1.51573,1.51582,1.51547,1.51569,205000001.0
2008-03-10 13:50:00,1.51559,1.51569,1.51522,1.51569,352400001.0
2008-03-10 13:51:00,1.51583,1.51609,1.51572,1.51586,255100000.0
2008-03-10 13:52:00,1.5158,1.51627,1.51577,1.51627,384500000.0
2008-03-10 13:53:00,1.51626,1.51631,1.51604,1.51605,559000000.0
2008-03-10 13:54:00,1.51605,1.51637,1.51605,1.51613,405700001.0
2008-03-10 13:55:00,1.51624,1.51634,1.5159,1.51622,328500000.0
2008-03-10 13:56:00,1.51642,1.51687,1.5163,1.51666,386300002.0
2008-03-10 13:57:00,1.51667,1.51687,1.5165,1.51681,325399999.0
2008-03-10 13:58:00,1.51689,1.51715,1.51689,1.51692,208000000.0
2008-03-10 13:59:00,1.51686,1.51734,1.51674,1.51721,377300000.0
2008-03-10 14:00:00,1.51715,1.51721,1.51672,1.51696,293000000.0
2008-03-10 14:01:00,1.51687,1.51687,1.516,1.51618,369700002.0
2008-03-10 14:02:00,1.51625,1.51644,1.51621,1.51622,256200000.0
2008-03-10 14:03:00,1.51613,1.51638,1.51613,1.51623,481199999.0
2008-03-10 14:04:00,1.51625,1.51645,1.51619,1.51619,393500001.0
2008-03-10 14:05:00,1.51638,1.51695,1.51638,1.51685,346400000.0
2008-03-10 14:06:00,1.51705,1.51705,1.51664,1.51672,302000002.0
2008-03-10 14:07:00,1.51685,1.51702,1.51667,1.51676,292300000.0
2008-03-10 14:08:00,1.51661,1.51689,1.51629,1.51629,382500000.0
2008-03-10 14:09:00,1.51648,1.51702,1.51648,1.51679,199400001.0
2008-03-10 14:10:00,1.5169,1.51726,1.5169,1.5171,298300000.0
2008-03-10 14:11:00,1.51723,1.51766,1.51723,1.51733,135799999.0
2008-03-10 14:12:00,1.51732,1.51798,1.51732,1.51788,262000000.0
2008-03-10 14:13:00,1.51804,1.51808,1.5177,1.51801,184800001.0
2008-03-10 14:14:00,1.518,1.5181,1.51794,1.51809,189800000.0
2008-03-10 14:15:00,1.51766,1.51766,1.51599,1.51701,371700000.0
2008-03-10 14:16:00,1.51695,1.51695,1.5164,1.51644,172800001.0
2008-03-10 14:17:00,1.51652,1.51724,1.51639,1.51724,728000002.0
2008-03-10 14:18:00,1.51738,1.51747,1.51665,1.51747,386300000.0
2008-03-10 14:19:00,1.51776,1.51813,1.51776,1.51797,407200000.0
2008-03-10 14:20:00,1.51789,1.51789,1.51716,1.5177,229100000.0
2008-03-10 14:21:00,1.51774,1.51774,1.51732,1.51772,356400001.0
2008-03-10 14:22:00,1.51784,1.51803,1.51757,1.51797,691700003.0
2008-03-10 14:23:00,1.51817,1.51836,1.5177,1.51789,173700000.0
2008-03-10 14:24:00,1.518,1.51818,1.51763,1.51774,442500000.0
2008-03-10 14:25:00,1.51759,1.51788,1.51741,1.51769,507000000.0
2008-03-10 14:26:00,1.51798,1.5186,1.51798,1.51837,602500001.0
2008-03-10 14:27:00,1.51864,1.5191,1.51864,1.5189,402600003.0
2008-03-10 14:28:00,1.51899,1.51905,1.51839,1.51881,47000000.0
2008-03-10 14:29:00,1.51881,1.51905,1.51859,1.51893,39600000.0
2008-03-10 14:30:00,1.51893,1.51893,1.51631,1.51788,45300000.0
2008-03-10 14:31:00,1.51734,1.51805,1.51712,1.51713,30200000.0
2008-03-10 14:32:00,1.51685,1.5172,1.51673,1.51693,27600000.0
2008-03-10 14:33:00,1.51664,1.51684,1.51658,1.51681,42200000.0
2008-03-10 14:34:00,1.51694,1.51694,1.51655,1.51687,24200000.0
2008-03-10 14:35:00,1.51729,1.51729,1.51636,1.51643,37100000.0
2008-03-10 14:36:00,1.51645,1.51685,1.51622,1.51644,46800000.0
2008-03-10 14:37:00,1.51693,1.51763,1.51677,1.51763,39400000.0
2008-03-10 14:38:00,1.51787,1.51847,1.51787,1.51827,35600000.0
2008-03-10 14:39:00,1.51818,1.51856,1.51804,1.51834,26400000.0
2008-03-10 14:40:00,1.51792,1.51835,1.51777,1.51835,30400000.0
2008-03-10 14:41:00,1.51813,1.51821,1.51791,1.51803,32400000.0
2008-03-10 14:42:00,1.5178,1.51798,1.51729,1.51729,29000000.0
2008-03-10 14:43:00,1.51805,1.51856,1.51805,1.5185,63500000.0
2008-03-10 14:44:00,1.51831,1.51865,1.51794,1.51794,59600000.0
2008-03-10 14:45:00,1.51782,1.51801,1.51749,1.51754,53000000.0
2008-03-10 14:46:00,1.51761,1.51761,1.51731,1.51731,24200000.0
2008-03-10 14:47:00,1.51759,1.51835,1.51759,1.51828,26500000.0
2008-03-10 14:48:00,1.51839,1.51845,1.51802,1.51828,34600000.0
2008-03-10 14:49:00,1.51823,1.51827,1.51807,1.51816,53300000.0
2008-03-10 14:50:00,1.51801,1.51833,1.51801,1.51833,27800000.0
2008-03-10 14:51:00,1.5185,1.51855,1.51831,1.51836,37800000.0
2008-03-10 14:52:00,1.51829,1.51851,1.51821,1.51842,30400000.0
2008-03-10 14:53:00,1.51831,1.51866,1.51785,1.51821,22600000.0
2008-03-10 14:54:00,1.51834,1.51834,1.51774,1.51785,44000000.0
2008-03-10 14:55:00,1.51849,1.51877,1.51828,1.51855,49400001.0
2008-03-10 14:56:00,1.51873,1.51975,1.51868,1.51975,39600000.0
2008-03-10 14:57:00,1.52016,1.52018,1.51978,1.51978,51000001.0
2008-03-10 14:58:00,1.51964,1.51964,1.5189,1.5189,26600000.0
2008-03-10 14:59:00,1.51883,1.51883,1.51837,1.51857,42600000.0
2008-03-10 15:00:00,1.51863,1.51865,1.51808,1.51823,31800000.0
2008-03-10 15:01:00,1.51898,1.51898,1.5184,1.51841,66200000.0
2008-03-10 15:02:00,1.51861,1.51884,1.51852,1.51884,37800000.0
2008-03-10 15:03:00,1.51881,1.51898,1.51854,1.51873,44600000.0
2008-03-10 15:04:00,1.51878,1.51886,1.51857,1.51885,44000000.0
2008-03-10 15:05:00,1.51878,1.51903,1.51878,1.51903,35200000.0
2008-03-10 15:06:00,1.51907,1.51919,1.51863,1.51905,26400000.0
2008-03-10 15:07:00,1.51918,1.51918,1.51881,1.51901,58000000.0
2008-03-10 15:08:00,1.51889,1.5191,1.51876,1.5191,46000000.0
2008-03-10 15:09:00,1.51903,1.51909,1.51871,1.51909,37100000.0
2008-03-10 15:10:00,1.51908,1.51926,1.51893,1.51907,39800000.0
2008-03-10 15:11:00,1.51916,1.51929,1.51911,1.51922,29200000.0
2008-03-10 15:12:00,1.51938,1.51971,1.51922,1.51938,29000000.0
2008-03-10 15:13:00,1.51965,1.51965,1.51948,1.51953,42700001.0
2008-03-10 15:14:00,1.51923,1.51923,1.51887,1.51887,27600000.0
2008-03-10 15:15:00,1.51892,1.51902,1.51847,1.51894,58500000.0
2008-03-10 15:16:00,1.51894,1.519,1.5189,1.51895,32700000.0
2008-03-10 15:17:00,1.51894,1.51916,1.51888,1.51903,39700000.0
2008-03-10 15:18:00,1.5188,1.51898,1.51858,1.51891,40000000.0
2008-03-10 15:19:00,1.51883,1.51889,1.51863,1.51864,19800000.0
2008-03-10 15:20:00,1.51857,1.51877,1.51848,1.51852,19600000.0
2008-03-10 15:21:00,1.51859,1.51867,1.51851,1.51866,51400000.0
2008-03-10 15:22:00,1.51834,1.51852,1.51826,1.51843,40000000.0
2008-03-10 15:23:00,1.51858,1.51886,1.51831,1.51886,35200000.0
2008-03-10 15:24:00,1.51914,1.51914,1.51889,1.51897,31700000.0
2008-03-10 15:25:00,1.51896,1.51923,1.51885,1.51898,41000000.0
2008-03-10 15:26:00,1.51909,1.51909,1.51884,1.51901,42300000.0
2008-03-10 15:27:00,1.51888,1.51891,1.51858,1.51868,33000000.0
2008-03-10 15:28:00,1.51865,1.51876,1.51862,1.51874,36600000.0
2008-03-10 15:29:00,1.51885,1.51899,1.51866,1.51866,34800000.0
2008-03-10 15:30:00,1.51895,1.51895,1.51858,1.51867,44200001.0
2008-03-10 15:31:00,1.51869,1.51885,1.51843,1.51867,35400000.0
2008-03-10 15:32:00,1.51845,1.51866,1.51823,1.51864,36200000.0
2008-03-10 15:33:00,1.51869,1.51869,1.51814,1.51852,31800000.0
2008-03-10 15:34:00,1.51838,1.51861,1.51835,1.51835,45200000.0
2008-03-10 15:35:00,1.51852,1.51892,1.51842,1.5185,31800000.0
2008-03-10 15:36:00,1.51906,1.51935,1.51892,1.51904,47400000.0
2008-03-10 15:37:00,1.51932,1.51953,1.51932,1.51953,40000000.0
2008-03-10 15:38:00,1.5194,1.52012,1.51935,1.52012,45000000.0
2008-03-10 15:39:00,1.52027,1.5203,1.51968,1.51968,42700000.0
2008-03-10 15:40:00,1.51975,1.51995,1.51957,1.51957,27200000.0
2008-03-10 15:41:00,1.51966,1.51979,1.51923,1.51969,38800000.0
2008-03-10 15:42:00,1.51963,1.51963,1.5192,1.5194,31000000.0
2008-03-10 15:43:00,1.51954,1.51992,1.51949,1.51971,37600000.0
2008-03-10 15:44:00,1.51994,1.52016,1.51976,1.52006,18000000.0
2008-03-10 15:45:00,1.51945,1.52009,1.51945,1.52,37600000.0
2008-03-10 15:46:00,1.52015,1.52037,1.52012,1.52024,27800000.0
2008-03-10 15:47:00,1.52018,1.52098,1.52017,1.52098,58600000.0
2008-03-10 15:48:00,1.52107,1.52274,1.52096,1.5224,25600000.0
2008-03-10 15:49:00,1.52235,1.52252,1.52175,1.52249,49600000.0
2008-03-10 15:50:00,1.52241,1.52314,1.52241,1.52313,45200000.0
2008-03-10 15:51:00,1.52347,1.52402,1.52347,1.52402,30600000.0
2008-03-10 15:52:00,1.52421,1.52421,1.52367,1.52372,44100000.0
2008-03-10 15:53:00,1.52357,1.52397,1.52357,1.52382,35600000.0
2008-03-10 15:54:00,1.52379,1.52381,1.52359,1.52381,25400000.0
2008-03-10 15:55:00,1.52384,1.52407,1.52379,1.52391,43600000.0
2008-03-10 15:56:00,1.52361,1.5249,1.52361,1.5249,44700000.0
2008-03-10 15:57:00,1.52489,1.52508,1.52427,1.52446,27500000.0
2008-03-10 15:58:00,1.52432,1.52432,1.524,1.52405,32200000.0
2008-03-10 15:59:00,1.52381,1.5239,1.52365,1.52365,28200000.0
2008-03-10 16:00:00,1.52356,1.52388,1.52332,1.52388,25600000.0
2008-03-10 16:01:00,1.5238,1.52417,1.5235,1.5235,46600000.0
2008-03-10 16:02:00,1.52335,1.52344,1.52304,1.52344,28000000.0
2008-03-10 16:03:00,1.52342,1.52384,1.52335,1.52384,31400000.0
2008-03-10 16:04:00,1.52394,1.52414,1.52385,1.52397,49200001.0
2008-03-10 16:05:00,1.52421,1.52439,1.52317,1.52345,22200000.0
2008-03-10 16:06:00,1.52342,1.52457,1.52334,1.52444,32600000.0
2008-03-10 16:07:00,1.52477,1.52516,1.52477,1.52516,46200000.0
2008-03-10 16:08:00,1.52546,1.52552,1.52518,1.52539,34400001.0
2008-03-10 16:09:00,1.52525,1.52559,1.525,1.52533,41200000.0
2008-03-10 16:10:00,1.52532,1.52535,1.52464,1.52495,38800000.0
2008-03-10 16:11:00,1.5247,1.5251,1.52465,1.5251,25400000.0
2008-03-10 16:12:00,1.52486,1.5251,1.52458,1.52471,46200000.0
2008-03-10 16:13:00,1.52482,1.52489,1.52472,1.52489,32100000.0
2008-03-10 16:14:00,1.52503,1.52512,1.52479,1.52512,30400000.0
2008-03-10 16:15:00,1.52478,1.52478,1.52443,1.52476,41100000.0
2008-03-10 16:16:00,1.52457,1.52457,1.52407,1.52443,32800000.0
2008-03-10 16:17:00,1.5243,1.52447,1.52415,1.52447,36100000.0
2008-03-10 16:18:00,1.52447,1.52484,1.52428,1.52484,32200000.0
2008-03-10 16:19:00,1.52521,1.52526,1.52476,1.52521,40900000.0
2008-03-10 16:20:00,1.52536,1.52562,1.52524,1.52553,27800000.0
2008-03-10 16:21:00,1.5257,1.52574,1.52513,1.52531,61799999.0
2008-03-10 16:22:00,1.52536,1.52567,1.52528,1.52538,41200000.0
2008-03-10 16:23:00,1.52552,1.52556,1.52531,1.52538,37600000.0
2008-03-10 16:24:00,1.52533,1.52537,1.52459,1.52464,28200000.0
2008-03-10 16:25:00,1.5247,1.52505,1.52459,1.52464,33700000.0
2008-03-10 16:26:00,1.52511,1.52511,1.52417,1.52428,51100000.0
2008-03-10 16:27:00,1.52383,1.52422,1.52368,1.52405,30400000.0
2008-03-10 16:28:00,1.52453,1.52486,1.52411,1.52478,43000000.0
2008-03-10 16:29:00,1.52494,1.52549,1.52484,1.52549,41600000.0
2008-03-10 16:30:00,1.52517,1.52525,1.52455,1.52455,47800000.0
2008-03-10 16:31:00,1.52444,1.52529,1.5244,1.52529,30200000.0
2008-03-10 16:32:00,1.52557,1.52557,1.52502,1.52532,37400000.0
2008-03-10 16:33:00,1.52514,1.5252,1.5247,1.52495,79700000.0
2008-03-10 16:34:00,1.52488,1.52534,1.52453,1.52521,54700001.0
2008-03-10 16:35:00,1.52493,1.52503,1.52451,1.52461,38700000.0
2008-03-10 16:36:00,1.52429,1.52446,1.524,1.52408,29400000.0
2008-03-10 16:37:00,1.52412,1.52428,1.52353,1.52428,42400000.0
2008-03-10 16:38:00,1.52401,1.52425,1.524,1.52421,57600000.0
2008-03-10 16:39:00,1.52423,1.52436,1.52406,1.52407,39300000.0
2008-03-10 16:40:00,1.52407,1.52407,1.52321,1.52321,45300000.0
2008-03-10 16:41:00,1.52348,1.52397,1.52327,1.52397,43000000.0
2008-03-10 16:42:00,1.52405,1.52405,1.52382,1.52388,25600000.0
2008-03-10 16:43:00,1.52392,1.52417,1.5239,1.52417,31300000.0
2008-03-10 16:44:00,1.52434,1.52455,1.52431,1.52431,43200000.0
2008-03-10 16:45:00,1.52416,1.52416,1.52383,1.52383,57800000.0
2008-03-10 16:46:00,1.52404,1.5242,1.52384,1.52402,37900000.0
2008-03-10 16:47:00,1.52388,1.52409,1.52368,1.52369,59000000.0
2008-03-10 16:48:00,1.52373,1.524,1.52348,1.52384,31700000.0
2008-03-10 16:49:00,1.52381,1.52381,1.52325,1.52325,40600000.0
2008-03-10 16:50:00,1.52328,1.52338,1.52292,1.52292,53000000.0
2008-03-10 16:51:00,1.52306,1.52319,1.52288,1.52314,25600000.0
2008-03-10 16:52:00,1.52291,1.52323,1.52291,1.52299,63100000.0
2008-03-10 16:53:00,1.52301,1.52313,1.52282,1.52303,31800000.0
2008-03-10 16:54:00,1.52313,1.52347,1.52313,1.52346,43200001.0
2008-03-10 16:55:00,1.52356,1.52364,1.52338,1.52358,29000000.0
2008-03-10 16:56:00,1.52358,1.52362,1.52314,1.52314,47400000.0
2008-03-10 16:57:00,1.52306,1.52333,1.52302,1.52329,25400000.0
2008-03-10 16:58:00,1.52348,1.52382,1.52348,1.52351,32800000.0
2008-03-10 16:59:00,1.52371,1.52422,1.52371,1.52413,37000000.0
2008-03-10 17:00:00,1.52398,1.52412,1.52355,1.52387,41800000.0
2008-03-10 17:01:00,1.52379,1.52458,1.52379,1.52448,52600001.0
2008-03-10 17:02:00,1.52447,1.52475,1.52424,1.52475,44600000.0
2008-03-10 17:03:00,1.52469,1.52476,1.52451,1.52476,50800000.0
2008-03-10 17:04:00,1.52488,1.52489,1.52432,1.52456,24200000.0
2008-03-10 17:05:00,1.52444,1.52454,1.52382,1.52454,30400000.0
2008-03-10 17:06:00,1.5244,1.52446,1.52419,1.52436,31500000.0
2008-03-10 17:07:00,1.52448,1.52474,1.52448,1.52472,30400000.0
2008-03-10 17:08:00,1.52494,1.52587,1.52494,1.52563,47200000.0
2008-03-10 17:09:00,1.52552,1.52612,1.52536,1.52601,35000000.0
2008-03-10 17:10:00,1.52568,1.52582,1.52533,1.52543,43300000.0
2008-03-10 17:11:00,1.52521,1.52521,1.52471,1.52478,40400000.0
2008-03-10 17:12:00,1.5247,1.52491,1.5247,1.52489,38600000.0
2008-03-10 17:13:00,1.52502,1.52542,1.52497,1.52507,27000000.0
2008-03-10 17:14:00,1.52464,1.52504,1.52464,1.52484,34200000.0
2008-03-10 17:15:00,1.52527,1.52528,1.52493,1.52498,38600000.0
2008-03-10 17:16:00,1.52501,1.52552,1.52501,1.52533,37400000.0
2008-03-10 17:17:00,1.52529,1.52544,1.52438,1.5248,59200000.0
2008-03-10 17:18:00,1.52476,1.52517,1.52476,1.525,25200000.0
2008-03-10 17:19:00,1.52485,1.5249,1.52464,1.52478,23400000.0
2008-03-10 17:20:00,1.5246,1.52496,1.5245,1.5245,25200000.0
2008-03-10 17:21:00,1.5248,1.52501,1.5246,1.52482,52100000.0
2008-03-10 17:22:00,1.52462,1.52467,1.52448,1.52452,55100000.0
2008-03-10 17:23:00,1.52444,1.52513,1.52444,1.52507,33600000.0
2008-03-10 17:24:00,1.52506,1.5255,1.525,1.5255,33000000.0
2008-03-10 17:25:00,1.52543,1.52573,1.52543,1.52567,30800000.0
2008-03-10 17:26:00,1.5256,1.52644,1.5256,1.52622,37000000.0
2008-03-10 17:27:00,1.5265,1.5266,1.52637,1.52637,32000000.0
2008-03-10 17:28:00,1.52671,1.52671,1.52626,1.52644,43800000.0
2008-03-10 17:29:00,1.52649,1.52679,1.52608,1.52679,54100000.0
2008-03-10 17:30:00,1.52682,1.52699,1.52627,1.52699,41600000.0
2008-03-10 17:31:00,1.52704,1.52758,1.52704,1.52744,34800000.0
2008-03-10 17:32:00,1.52726,1.52744,1.52722,1.5274,36500000.0
2008-03-10 17:33:00,1.52746,1.52772,1.52732,1.52772,39200001.0
2008-03-10 17:34:00,1.52767,1.52777,1.52757,1.52757,40400001.0
2008-03-10 17:35:00,1.52745,1.52754,1.52734,1.52751,32600000.0
2008-03-10 17:36:00,1.5274,1.5274,1.5271,1.5271,63600001.0
2008-03-10 17:37:00,1.527,1.527,1.52627,1.52691,41400000.0
2008-03-10 17:38:00,1.5267,1.52732,1.5267,1.52723,38400000.0
2008-03-10 17:39:00,1.52763,1.52779,1.52746,1.52779,25600000.0
2008-03-10 17:40:00,1.5276,1.52785,1.5275,1.52785,23000000.0
2008-03-10 17:41:00,1.52811,1.52827,1.52796,1.52801,39200000.0
2008-03-10 17:42:00,1.52812,1.52853,1.52796,1.52853,36100000.0
2008-03-10 17:43:00,1.52861,1.52861,1.52832,1.5285,42200000.0
2008-03-10 17:44:00,1.52851,1.52869,1.52842,1.52856,23200000.0
2008-03-10 17:45:00,1.5288,1.52904,1.52872,1.52904,35700000.0
2008-03-10 17:46:00,1.52906,1.53015,1.52894,1.53015,48200001.0
2008-03-10 17:47:00,1.53029,1.5306,1.53018,1.53041,42400000.0
2008-03-10 17:48:00,1.53049,1.53088,1.53027,1.53032,45200000.0
2008-03-10 17:49:00,1.53011,1.53011,1.52964,1.52983,26400000.0
2008-03-10 17:50:00,1.52983,1.52983,1.52915,1.52932,29000000.0
2008-03-10 17:51:00,1.52913,1.52931,1.5289,1.52919,28200000.0
2008-03-10 17:52:00,1.52936,1.52958,1.52921,1.52921,40200000.0
2008-03-10 17:53:00,1.52921,1.52944,1.5291,1.52935,31300000.0
2008-03-10 17:54:00,1.52935,1.52948,1.52863,1.52922,41400000.0
2008-03-10 17:55:00,1.52948,1.5299,1.529,1.5299,49400000.0
2008-03-10 17:56:00,1.53028,1.53074,1.53028,1.53074,29600000.0
2008-03-10 17:57:00,1.5312,1.53153,1.53072,1.53116,48800000.0
2008-03-10 17:58:00,1.53124,1.53124,1.53076,1.53104,52300000.0
2008-03-10 17:59:00,1.53137,1.53287,1.53088,1.53287,70800000.0
2008-03-10 18:00:00,1.53311,1.53351,1.53285,1.53319,28800000.0
2008-03-10 18:01:00,1.5331,1.53338,1.53255,1.53278,32400000.0
2008-03-10 18:02:00,1.53289,1.53299,1.53274,1.53292,56000000.0
2008-03-10 18:03:00,1.53282,1.53338,1.53282,1.53288,25400000.0
2008-03-10 18:04:00,1.53324,1.53324,1.53283,1.53283,49500000.0
2008-03-10 18:05:00,1.53303,1.53305,1.53272,1.53286,30200000.0
2008-03-10 18:06:00,1.53288,1.53307,1.53237,1.53265,44800000.0
2008-03-10 18:07:00,1.53297,1.53299,1.53235,1.5329,54800001.0
2008-03-10 18:08:00,1.53312,1.53312,1.53268,1.53274,35800000.0
2008-03-10 18:09:00,1.53274,1.53282,1.53227,1.53231,48300000.0
2008-03-10 18:10:00,1.53196,1.53211,1.53143,1.53187,30600000.0
2008-03-10 18:11:00,1.5317,1.53187,1.53122,1.53125,34600000.0
2008-03-10 18:12:00,1.5311,1.53152,1.5311,1.53115,39400000.0
2008-03-10 18:13:00,1.5309,1.53112,1.5304,1.53056,37800000.0
2008-03-10 18:14:00,1.52996,1.53088,1.52996,1.53088,33600000.0
2008-03-10 18:15:00,1.53064,1.53091,1.53035,1.53091,44000000.0
2008-03-10 18:16:00,1.53113,1.53113,1.53048,1.53048,40400000.0
2008-03-10 18:17:00,1.53055,1.53064,1.53,1.53,51500000.0
2008-03-10 18:18:00,1.52975,1.52978,1.52948,1.52964,31500000.0
2008-03-10 18:19:00,1.52968,1.52972,1.52921,1.52924,23400000.0
2008-03-10 18:20:00,1.52919,1.52919,1.52871,1.52871,25600000.0
2008-03-10 18:21:00,1.5288,1.5289,1.52822,1.52822,29000000.0
2008-03-10 18:22:00,1.52818,1.52832,1.52767,1.52767,24400000.0
2008-03-10 18:23:00,1.52751,1.52806,1.52751,1.528,23400000.0
2008-03-10 18:24:00,1.5281,1.52835,1.5279,1.52835,39800000.0
2008-03-10 18:25:00,1.52859,1.52883,1.52822,1.52832,39600000.0
2008-03-10 18:26:00,1.52834,1.52855,1.52834,1.52844,40900000.0
2008-03-10 18:27:00,1.52847,1.52938,1.52835,1.52938,36600000.0
2008-03-10 18:28:00,1.52922,1.52922,1.52876,1.52876,53100000.0
2008-03-10 18:29:00,1.52876,1.52876,1.5285,1.52866,35400000.0
2008-03-10 18:30:00,1.52882,1.52885,1.52859,1.52876,36000000.0
2008-03-10 18:31:00,1.52851,1.52882,1.52843,1.52873,28000000.0
2008-03-10 18:32:00,1.52862,1.52873,1.52846,1.52866,27700000.0
2008-03-10 18:33:00,1.5289,1.5291,1.5286,1.52874,40800000.0
2008-03-10 18:34:00,1.52876,1.52876,1.52819,1.52849,25800000.0
2008-03-10 18:35:00,1.52836,1.52854,1.52805,1.52807,41400001.0
2008-03-10 18:36:00,1.52765,1.52782,1.52746,1.52765,50600000.0
2008-03-10 18:37:00,1.5278,1.52793,1.5277,1.52779,24400000.0
2008-03-10 18:38:00,1.52752,1.52752,1.52678,1.52702,36200000.0
2008-03-10 18:39:00,1.52674,1.5271,1.52674,1.52683,26600000.0
2008-03-10 18:40:00,1.52635,1.52673,1.52635,1.52646,25400000.0
2008-03-10 18:41:00,1.52636,1.52665,1.52636,1.52641,19400000.0
2008-03-10 18:42:00,1.52607,1.52629,1.52582,1.52629,38800000.0
2008-03-10 18:43:00,1.5268,1.52717,1.52676,1.52713,33000000.0
2008-03-10 18:44:00,1.52724,1.52793,1.52711,1.52754,40600000.0
2008-03-10 18:45:00,1.52803,1.52811,1.52777,1.52777,43900000.0
2008-03-10 18:46:00,1.52779,1.52779,1.52744,1.52754,34100000.0
2008-03-10 18:47:00,1.52779,1.52802,1.52777,1.52782,23200000.0
2008-03-10 18:48:00,1.528,1.52832,1.52791,1.52832,27800000.0
2008-03-10 18:49:00,1.5286,1.5286,1.52844,1.52845,29200000.0
2008-03-10 18:50:00,1.52839,1.52856,1.52823,1.52841,41300000.0
2008-03-10 18:51:00,1.52841,1.52855,1.52778,1.52778,37400000.0
2008-03-10 18:52:00,1.5277,1.52834,1.5277,1.52834,53200000.0
2008-03-10 18:53:00,1.52851,1.52874,1.52851,1.52852,45000000.0
2008-03-10 18:54:00,1.5285,1.52863,1.52808,1.52856,33600000.0
2008-03-10 18:55:00,1.52849,1.52871,1.52843,1.52852,38300000.0
2008-03-10 18:56:00,1.52807,1.52843,1.52778,1.52778,39300000.0
2008-03-10 18:57:00,1.52798,1.5281,1.52784,1.52784,24000000.0
2008-03-10 18:58:00,1.52779,1.5279,1.5277,1.52774,29900000.0
2008-03-10 18:59:00,1.52778,1.5279,1.52747,1.52779,37800000.0
2008-03-10 19:00:00,1.52774,1.52781,1.52748,1.52769,38400000.0
2008-03-10 19:01:00,1.52795,1.52795,1.52742,1.52764,57800000.0
2008-03-10 19:02:00,1.52744,1.52744,1.52718,1.52736,25800000.0
2008-03-10 19:03:00,1.52717,1.52728,1.52685,1.527,49300000.0
2008-03-10 19:04:00,1.52687,1.52704,1.52674,1.52704,47400000.0
2008-03-10 19:05:00,1.52706,1.52725,1.52694,1.52696,35600000.0
2008-03-10 19:06:00,1.52715,1.52716,1.52705,1.52715,23000000.0
2008-03-10 19:07:00,1.52695,1.52718,1.52679,1.52718,43500000.0
2008-03-10 19:08:00,1.52705,1.52724,1.527,1.527,45300000.0
2008-03-10 19:09:00,1.52707,1.52707,1.52678,1.52688,30200000.0
2008-03-10 19:10:00,1.52707,1.52732,1.52675,1.52675,51200001.0
2008-03-10 19:11:00,1.52696,1.52698,1.52674,1.52698,33800000.0
2008-03-10 19:12:00,1.52679,1.527,1.52671,1.527,30600000.0
2008-03-10 19:13:00,1.52712,1.52728,1.527,1.52728,58400001.0
2008-03-10 19:14:00,1.52722,1.52731,1.52706,1.52707,49600000.0
2008-03-10 19:15:00,1.52703,1.52719,1.52687,1.52709,39800000.0
2008-03-10 19:16:00,1.5267,1.52712,1.5267,1.52704,39900000.0
2008-03-10 19:17:00,1.52698,1.52713,1.52685,1.52713,49800000.0
2008-03-10 19:18:00,1.52726,1.52732,1.52705,1.52715,20800000.0
2008-03-10 19:19:00,1.52732,1.52732,1.52674,1.52711,39900000.0
2008-03-10 19:20:00,1.52719,1.52745,1.52708,1.5274,42200000.0
2008-03-10 19:21:00,1.5272,1.5276,1.5272,1.52758,30800000.0
2008-03-10 19:22:00,1.52767,1.52799,1.5275,1.52799,33000000.0
2008-03-10 19:23:00,1.52793,1.52869,1.52785,1.52855,68400000.0
2008-03-10 19:24:00,1.52907,1.52925,1.52887,1.52914,36200000.0
2008-03-10 19:25:00,1.52914,1.52914,1.52894,1.52897,28400000.0
2008-03-10 19:26:00,1.5288,1.52907,1.52861,1.52888,36200000.0
2008-03-10 19:27:00,1.52875,1.52896,1.52849,1.52889,36000000.0
2008-03-10 19:28:00,1.52898,1.52898,1.52841,1.5288,34000000.0
2008-03-10 19:29:00,1.52866,1.52879,1.52837,1.52868,38000000.0
2008-03-10 19:30:00,1.52835,1.52861,1.52833,1.52841,44800000.0
2008-03-10 19:31:00,1.52838,1.52853,1.52811,1.52812,49600000.0
2008-03-10 19:32:00,1.52799,1.52821,1.5279,1.52812,52000001.0
2008-03-10 19:33:00,1.52818,1.52823,1.528,1.52818,40600000.0
2008-03-10 19:34:00,1.52819,1.52857,1.52819,1.52844,26500000.0
2008-03-10 19:35:00,1.52851,1.52863,1.52817,1.52856,50000000.0
2008-03-10 19:36:00,1.52829,1.52839,1.52804,1.52827,40000000.0
2008-03-10 19:37:00,1.52837,1.52837,1.52801,1.52801,54600000.0
2008-03-10 19:38:00,1.52813,1.5287,1.52813,1.52849,28300000.0
2008-03-10 19:39:00,1.52866,1.52878,1.52852,1.5286,32800000.0
2008-03-10 19:40:00,1.52837,1.52851,1.52818,1.52841,46600000.0
2008-03-10 19:41:00,1.52844,1.52868,1.52837,1.52868,26800000.0
2008-03-10 19:42:00,1.52842,1.52883,1.52833,1.52883,59900000.0
2008-03-10 19:43:00,1.52878,1.52883,1.52835,1.52875,24800000.0
2008-03-10 19:44:00,1.52852,1.52861,1.5285,1.52861,65200001.0
2008-03-10 19:45:00,1.52843,1.52843,1.52817,1.52817,44400000.0
2008-03-10 19:46:00,1.52812,1.52841,1.52804,1.52804,33000000.0
2008-03-10 19:47:00,1.5285,1.52882,1.5285,1.52882,51200000.0
2008-03-10 19:48:00,1.52901,1.52908,1.52878,1.52878,39600000.0
2008-03-10 19:49:00,1.529,1.52929,1.52895,1.52929,47200000.0
2008-03-10 19:50:00,1.52963,1.52963,1.5291,1.52923,47800001.0
2008-03-10 19:51:00,1.52903,1.52926,1.52903,1.52919,53100000.0
2008-03-10 19:52:00,1.52946,1.52962,1.52934,1.52934,32800000.0
2008-03-10 19:53:00,1.52919,1.52951,1.52916,1.52951,51800000.0
2008-03-10 19:54:00,1.52946,1.52946,1.52922,1.52922,29800000.0
2008-03-10 19:55:00,1.52917,1.52946,1.52917,1.52935,46800000.0
2008-03-10 19:56:00,1.52934,1.52966,1.52929,1.52963,24600000.0
2008-03-10 19:57:00,1.52975,1.52986,1.52952,1.52967,30000000.0
2008-03-10 19:58:00,1.52953,1.52967,1.52953,1.52957,24600000.0
2008-03-10 19:59:00,1.52969,1.52969,1.52951,1.52957,33900000.0
2008-03-10 20:00:00,1.52973,1.52977,1.52946,1.52946,52800001.0
2008-03-10 20:01:00,1.52974,1.52994,1.52949,1.5297,36400000.0
2008-03-10 20:02:00,1.52996,1.53023,1.52996,1.53005,30200000.0
2008-03-10 20:03:00,1.53004,1.53004,1.52971,1.5299,42600000.0
2008-03-10 20:04:00,1.53004,1.53027,1.52996,1.53019,46600000.0
2008-03-10 20:05:00,1.53008,1.53062,1.53008,1.53043,49800000.0
2008-03-10 20:06:00,1.53062,1.53087,1.5305,1.53068,38300000.0
2008-03-10 20:07:00,1.53055,1.53056,1.53005,1.53056,23200000.0
2008-03-10 20:08:00,1.53109,1.5311,1.5305,1.53073,25800000.0
2008-03-10 20:09:00,1.53083,1.53099,1.53076,1.53099,20200000.0
2008-03-10 20:10:00,1.53073,1.53116,1.53058,1.5307,52000000.0
2008-03-10 20:11:00,1.53077,1.53087,1.53063,1.53078,32100000.0
2008-03-10 20:12:00,1.53075,1.53075,1.53029,1.53029,45100000.0
2008-03-10 20:13:00,1.53026,1.53029,1.53005,1.53025,36100000.0
2008-03-10 20:14:00,1.52987,1.53023,1.52934,1.53022,37600000.0
2008-03-10 20:15:00,1.53021,1.53021,1.52989,1.52997,28000000.0
2008-03-10 20:16:00,1.52989,1.52989,1.52955,1.52969,41900000.0
2008-03-10 20:17:00,1.52966,1.52967,1.52909,1.52909,37200000.0
2008-03-10 20:18:00,1.52923,1.52946,1.52921,1.52924,35400000.0
2008-03-10 20:19:00,1.52946,1.52961,1.52937,1.52946,45500000.0
2008-03-10 20:20:00,1.52953,1.52953,1.52926,1.52926,29000000.0
2008-03-10 20:21:00,1.52953,1.52972,1.52953,1.5297,55300000.0
2008-03-10 20:22:00,1.53008,1.53037,1.53008,1.53022,37600000.0
2008-03-10 20:23:00,1.53029,1.53038,1.53006,1.53032,62000000.0
2008-03-10 20:24:00,1.53018,1.53018,1.52967,1.52967,33000000.0
2008-03-10 20:25:00,1.52994,1.52994,1.52956,1.52977,33600000.0
2008-03-10 20:26:00,1.52973,1.53022,1.52973,1.53005,36600000.0
2008-03-10 20:27:00,1.53002,1.53002,1.52945,1.52958,52900000.0
2008-03-10 20:28:00,1.52947,1.52987,1.52947,1.52963,40500000.0
2008-03-10 20:29:00,1.52979,1.52979,1.52929,1.52975,33000000.0
2008-03-10 20:30:00,1.53005,1.53035,1.53005,1.53035,53100000.0
2008-03-10 20:31:00,1.53016,1.53045,1.52998,1.53031,57600000.0
2008-03-10 20:32:00,1.53007,1.53027,1.52968,1.53027,39400000.0
2008-03-10 20:33:00,1.53029,1.53029,1.52991,1.53012,31800000.0
2008-03-10 20:34:00,1.53022,1.53038,1.53001,1.53025,33800000.0
2008-03-10 20:35:00,1.53039,1.53081,1.53039,1.53065,37000000.0
2008-03-10 20:36:00,1.53079,1.53086,1.53061,1.53069,49200000.0
2008-03-10 20:37:00,1.53074,1.53091,1.53062,1.53074,45800000.0
2008-03-10 20:38:00,1.53076,1.53076,1.53014,1.53014,28200000.0
2008-03-10 20:39:00,1.53007,1.53025,1.52965,1.52972,42100000.0
2008-03-10 20:40:00,1.53,1.53054,1.52999,1.53031,29800000.0
2008-03-10 20:41:00,1.53048,1.53102,1.53048,1.53102,52800000.0
2008-03-10 20:42:00,1.53092,1.53111,1.53062,1.53106,58400000.0
2008-03-10 20:43:00,1.53106,1.53106,1.53062,1.53062,30600000.0
2008-03-10 20:44:00,1.53097,1.53115,1.53076,1.531,35400000.0
2008-03-10 20:45:00,1.53085,1.53098,1.53073,1.53091,75000000.0
2008-03-10 20:46:00,1.53093,1.53093,1.53074,1.53088,37400000.0
2008-03-10 20:47:00,1.53058,1.53087,1.53045,1.53069,31100000.0
2008-03-10 20:48:00,1.53038,1.53065,1.53038,1.53039,36200000.0
2008-03-10 20:49:00,1.53024,1.53048,1.5302,1.53047,29200000.0
2008-03-10 20:50:00,1.53051,1.5306,1.53051,1.5306,34600000.0
2008-03-10 20:51:00,1.53055,1.53076,1.53048,1.5305,36500000.0
2008-03-10 20:52:00,1.53031,1.53031,1.53013,1.53022,39400000.0
2008-03-10 20:53:00,1.53024,1.53026,1.5301,1.53014,42600000.0
2008-03-10 20:54:00,1.53002,1.5304,1.53002,1.5302,44500000.0
2008-03-10 20:55:00,1.53018,1.5304,1.53003,1.53036,42500000.0
2008-03-10 20:56:00,1.53001,1.53003,1.52983,1.53003,35600000.0
2008-03-10 20:57:00,1.52993,1.53025,1.52993,1.53002,59500001.0
2008-03-10 20:58:00,1.53028,1.53047,1.53018,1.53042,53000001.0
2008-03-10 20:59:00,1.53039,1.53074,1.53033,1.53074,41200000.0
2008-03-10 21:00:00,1.5308,1.53095,1.53039,1.53082,28200000.0
2008-03-10 21:01:00,1.53085,1.53102,1.53034,1.53034,35600000.0
2008-03-10 21:02:00,1.53061,1.53085,1.53013,1.53064,76000000.0
2008-03-10 21:03:00,1.53051,1.53059,1.53029,1.53029,27000000.0
2008-03-10 21:04:00,1.53029,1.53036,1.53012,1.53025,28200000.0
2008-03-10 21:05:00,1.53006,1.53037,1.52994,1.53018,44500000.0
2008-03-10 21:06:00,1.53026,1.53031,1.53004,1.53031,32800000.0
2008-03-10 21:07:00,1.53046,1.53046,1.53018,1.53033,35800000.0
2008-03-10 21:08:00,1.5302,1.53024,1.53003,1.53022,34800000.0
2008-03-10 21:09:00,1.5302,1.53044,1.5302,1.53035,28000000.0
2008-03-10 21:10:00,1.53031,1.53031,1.53,1.53014,32400000.0
2008-03-10 21:11:00,1.53021,1.53058,1.53008,1.53038,28000000.0
2008-03-10 21:12:00,1.5305,1.53064,1.53042,1.53059,49400000.0
2008-03-10 21:13:00,1.53041,1.53048,1.53029,1.53033,35400000.0
2008-03-10 21:14:00,1.53021,1.53047,1.53016,1.53023,56800000.0
2008-03-10 21:15:00,1.53023,1.53045,1.5302,1.53032,35000000.0
2008-03-10 21:16:00,1.53033,1.53051,1.53015,1.53047,31100000.0
2008-03-10 21:17:00,1.5305,1.5305,1.53016,1.53016,47000000.0
2008-03-10 21:18:00,1.5307,1.5307,1.53,1.53032,40700000.0
2008-03-10 21:19:00,1.53032,1.53062,1.53032,1.53048,22000000.0
2008-03-10 21:20:00,1.53052,1.53058,1.53029,1.53046,50600000.0
2008-03-10 21:21:00,1.53073,1.53097,1.53073,1.53078,33200000.0
2008-03-10 21:22:00,1.53034,1.53081,1.52995,1.52995,32200000.0
2008-03-10 21:23:00,1.52992,1.53018,1.52972,1.52972,45800000.0
2008-03-10 21:24:00,1.52998,1.53002,1.52968,1.52968,41200000.0
2008-03-10 21:25:00,1.52964,1.52973,1.52928,1.52951,49000000.0
2008-03-10 21:26:00,1.52951,1.52958,1.52932,1.52936,21000000.0
2008-03-10 21:27:00,1.52954,1.52981,1.52943,1.52974,30200000.0
2008-03-10 21:28:00,1.5296,1.52998,1.5296,1.52998,23900000.0
2008-03-10 21:29:00,1.53022,1.5303,1.5301,1.53027,34900000.0
2008-03-10 21:30:00,1.53016,1.53033,1.53016,1.53027,29200000.0
2008-03-10 21:31:00,1.53015,1.53018,1.53,1.53013,38800000.0
2008-03-10 21:32:00,1.53027,1.5304,1.53007,1.53007,32400000.0
2008-03-10 21:33:00,1.5301,1.53031,1.5301,1.53031,44600000.0
2008-03-10 21:34:00,1.53032,1.53041,1.53011,1.53041,32600000.0
2008-03-10 21:35:00,1.53056,1.53067,1.5303,1.53061,36000000.0
2008-03-10 21:36:00,1.53066,1.53066,1.53025,1.53058,28200000.0
2008-03-10 21:37:00,1.53063,1.53068,1.53055,1.53065,37400000.0
2008-03-10 21:38:00,1.53063,1.53063,1.53041,1.53048,28600000.0
2008-03-10 21:39:00,1.53022,1.53036,1.5301,1.53027,22800000.0
2008-03-10 21:40:00,1.52986,1.52998,1.52978,1.52994,24300000.0
2008-03-10 21:41:00,1.52975,1.53011,1.52961,1.52973,45000000.0
2008-03-10 21:42:00,1.52984,1.52984,1.52942,1.52942,20800000.0
2008-03-10 21:43:00,1.52964,1.52968,1.52952,1.52964,28200000.0
2008-03-10 21:44:00,1.52947,1.52962,1.52933,1.52941,30200000.0
2008-03-10 21:45:00,1.52949,1.52973,1.52913,1.52973,45100001.0
2008-03-10 21:46:00,1.52974,1.52994,1.52961,1.52969,91100001.0
2008-03-10 21:47:00,1.52932,1.5295,1.52918,1.52931,31600000.0
2008-03-10 21:48:00,1.52908,1.52921,1.52854,1.52854,44000000.0
2008-03-10 21:49:00,1.52854,1.52882,1.52854,1.52882,27000000.0
2008-03-10 21:50:00,1.52872,1.52872,1.52843,1.52844,43100001.0
2008-03-10 21:51:00,1.52865,1.52877,1.52846,1.52866,44400000.0
2008-03-10 21:52:00,1.52872,1.52905,1.52872,1.52895,59000000.0
2008-03-10 21:53:00,1.52888,1.5291,1.52882,1.52889,48100000.0
2008-03-10 21:54:00,1.52912,1.5295,1.52901,1.5295,51600000.0
2008-03-10 21:55:00,1.52939,1.52939,1.52906,1.52937,52000000.0
2008-03-10 21:56:00,1.52939,1.52954,1.52932,1.52942,57700000.0
2008-03-10 21:57:00,1.52964,1.52971,1.52935,1.52961,70100000.0
2008-03-10 21:58:00,1.52961,1.52963,1.52943,1.52943,45100000.0
2008-03-10 21:59:00,1.52951,1.52962,1.52937,1.52937,19600000.0
2008-03-10 22:00:00,1.52957,1.52967,1.52949,1.52966,39500000.0
2008-03-10 22:01:00,1.52948,1.52964,1.52936,1.52948,30600000.0
2008-03-10 22:02:00,1.52937,1.52958,1.52937,1.52939,30000000.0
2008-03-10 22:03:00,1.52974,1.52977,1.52943,1.52972,47200000.0
2008-03-10 22:04:00,1.52969,1.52969,1.52936,1.52936,26000000.0
2008-03-10 22:05:00,1.52959,1.52959,1.52939,1.52959,44000000.0
2008-03-10 22:06:00,1.52966,1.52966,1.529,1.529,60700001.0
2008-03-10 22:07:00,1.52928,1.52959,1.52928,1.52935,29000000.0
2008-03-10 22:08:00,1.52911,1.52952,1.52911,1.52938,33000000.0
2008-03-10 22:09:00,1.52919,1.52929,1.52892,1.52913,30400000.0
2008-03-10 22:10:00,1.52938,1.5295,1.52924,1.52938,59300001.0
2008-03-10 22:11:00,1.52925,1.52927,1.52903,1.52905,25000000.0
2008-03-10 22:12:00,1.52914,1.52926,1.52904,1.52923,48700000.0
2008-03-10 22:13:00,1.52912,1.52928,1.52912,1.52917,28200000.0
2008-03-10 22:14:00,1.52907,1.52953,1.52907,1.52933,53100001.0
2008-03-10 22:15:00,1.52951,1.52966,1.52939,1.52951,49100000.0
2008-03-10 22:16:00,1.52949,1.5297,1.52945,1.52945,33000000.0
2008-03-10 22:17:00,1.52961,1.52961,1.52933,1.52951,41400000.0
2008-03-10 22:18:00,1.52959,1.52964,1.52923,1.52953,38800000.0
2008-03-10 22:19:00,1.52947,1.52967,1.52947,1.52956,30600000.0
2008-03-10 22:20:00,1.52958,1.5296,1.52913,1.52925,34400000.0
2008-03-10 22:21:00,1.52927,1.52958,1.5292,1.5294,30600000.0
2008-03-10 22:22:00,1.52953,1.52953,1.52921,1.52924,48900000.0
2008-03-10 22:23:00,1.52927,1.52939,1.5292,1.5292,27600000.0
2008-03-10 22:24:00,1.52931,1.52931,1.52899,1.52903,54300000.0
2008-03-10 22:25:00,1.52875,1.52881,1.52865,1.52879,28600000.0
2008-03-10 22:26:00,1.52866,1.52906,1.52866,1.52906,29400000.0
2008-03-10 22:27:00,1.52851,1.52884,1.52836,1.52836,40800000.0
2008-03-10 22:28:00,1.52829,1.52867,1.52824,1.52845,56600000.0
2008-03-10 22:29:00,1.52832,1.52843,1.52814,1.52826,30200000.0
2008-03-10 22:30:00,1.52829,1.52836,1.52819,1.52824,45800000.0
2008-03-10 22:31:00,1.52758,1.52837,1.52758,1.52837,25800000.0
2008-03-10 22:32:00,1.52835,1.52846,1.52831,1.52846,29600000.0
2008-03-10 22:33:00,1.52816,1.5282,1.52776,1.52776,54400000.0
2008-03-10 22:34:00,1.52756,1.52761,1.5272,1.52734,42600000.0
2008-03-10 22:35:00,1.52756,1.5277,1.52734,1.52734,28800000.0
2008-03-10 22:36:00,1.52751,1.52806,1.52738,1.52738,30400000.0
2008-03-10 22:37:00,1.52787,1.52807,1.52784,1.52807,50800000.0
2008-03-10 22:38:00,1.52804,1.52818,1.52797,1.52811,32400000.0
2008-03-10 22:39:00,1.52795,1.52812,1.52786,1.52798,88700000.0
2008-03-10 22:40:00,1.52805,1.52819,1.52758,1.52758,43000000.0
2008-03-10 22:41:00,1.52796,1.52852,1.52796,1.52852,37400000.0
2008-03-10 22:42:00,1.52849,1.52851,1.52823,1.52829,25800000.0
2008-03-10 22:43:00,1.5281,1.52816,1.52794,1.52796,41600000.0
2008-03-10 22:44:00,1.52775,1.52844,1.52775,1.52844,27900000.0
2008-03-10 22:45:00,1.5283,1.5283,1.528,1.52828,38000000.0
2008-03-10 22:46:00,1.52803,1.52813,1.52786,1.52786,33000000.0
2008-03-10 22:47:00,1.52795,1.52816,1.52793,1.52804,46100000.0
2008-03-10 22:48:00,1.52798,1.52851,1.52798,1.52837,29100000.0
2008-03-10 22:49:00,1.52832,1.52849,1.52809,1.52834,23400000.0
2008-03-10 22:50:00,1.52827,1.52858,1.5282,1.52858,36200000.0
2008-03-10 22:51:00,1.52858,1.52866,1.52848,1.52858,30800000.0
2008-03-10 22:52:00,1.5286,1.52863,1.52835,1.52858,17400000.0
2008-03-10 22:53:00,1.52859,1.52859,1.52817,1.52833,22800000.0
2008-03-10 22:54:00,1.52838,1.52846,1.52824,1.52827,30600000.0
2008-03-10 22:55:00,1.5285,1.52858,1.52823,1.52823,35200000.0
2008-03-10 22:56:00,1.5285,1.52863,1.5285,1.52863,22200000.0
2008-03-10 22:57:00,1.52842,1.52865,1.52841,1.52841,28000000.0
2008-03-10 22:58:00,1.52843,1.52863,1.52829,1.52834,35300000.0
2008-03-10 22:59:00,1.52841,1.52852,1.52828,1.5285,54400000.0
2008-03-10 23:00:00,1.52817,1.5282,1.52793,1.52793,30400000.0
2008-03-10 23:01:00,1.52793,1.52819,1.52763,1.52787,49500000.0
2008-03-10 23:02:00,1.52797,1.52801,1.52789,1.52789,48400000.0
2008-03-10 23:03:00,1.52822,1.52841,1.52808,1.52808,48400000.0
2008-03-10 23:04:00,1.52816,1.5282,1.52786,1.5279,31600000.0
2008-03-10 23:05:00,1.52784,1.52803,1.52781,1.52803,39400000.0
2008-03-10 23:06:00,1.52787,1.5282,1.52787,1.52794,31600000.0
2008-03-10 23:07:00,1.52793,1.52808,1.52789,1.52789,72200000.0
2008-03-10 23:08:00,1.52795,1.52795,1.52712,1.52738,38100000.0
2008-03-10 23:09:00,1.52791,1.52828,1.52784,1.52824,28500000.0
2008-03-10 23:10:00,1.52791,1.52828,1.52782,1.52806,45900000.0
2008-03-10 23:11:00,1.52815,1.52815,1.52739,1.52767,45100000.0
2008-03-10 23:12:00,1.52804,1.52873,1.52804,1.5286,28700000.0
2008-03-10 23:13:00,1.52826,1.52906,1.52826,1.52868,86300000.0
2008-03-10 23:14:00,1.5288,1.52886,1.52872,1.52876,28000000.0
2008-03-10 23:15:00,1.52865,1.52885,1.52814,1.52863,51300000.0
2008-03-10 23:16:00,1.52869,1.5289,1.52868,1.52875,32100000.0
2008-03-10 23:17:00,1.5288,1.52883,1.52868,1.52871,30200000.0
2008-03-10 23:18:00,1.52882,1.52883,1.52842,1.52868,55200001.0
2008-03-10 23:19:00,1.52858,1.52878,1.52853,1.52865,34800000.0
2008-03-10 23:20:00,1.52876,1.52876,1.52828,1.52861,23800000.0
2008-03-10 23:21:00,1.52885,1.52885,1.52845,1.52845,36600000.0
2008-03-10 23:22:00,1.52843,1.52854,1.52818,1.52853,47000001.0
2008-03-10 23:23:00,1.52835,1.5285,1.52834,1.5284,34700000.0
2008-03-10 23:24:00,1.5283,1.52862,1.5283,1.5283,33500000.0
2008-03-10 23:25:00,1.5286,1.52894,1.52856,1.52858,34600000.0
2008-03-10 23:26:00,1.52844,1.5285,1.52805,1.52833,34700000.0
2008-03-10 23:27:00,1.52818,1.52858,1.52818,1.52848,35000000.0
2008-03-10 23:28:00,1.5283,1.52831,1.52782,1.52782,37200000.0
2008-03-10 23:29:00,1.52827,1.52848,1.5281,1.52812,44500000.0
2008-03-10 23:30:00,1.52819,1.52848,1.52798,1.52845,54000000.0
2008-03-10 23:31:00,1.52851,1.52851,1.52811,1.52846,25600000.0
2008-03-10 23:32:00,1.52816,1.52839,1.52797,1.52797,30600000.0
2008-03-10 23:33:00,1.52774,1.52789,1.52774,1.52786,27800000.0
2008-03-10 23:34:00,1.52778,1.52852,1.52778,1.52852,51700000.0
2008-03-10 23:35:00,1.52858,1.52869,1.52849,1.52858,15800000.0
2008-03-10 23:36:00,1.52856,1.52856,1.52839,1.52839,28300000.0
2008-03-10 23:37:00,1.52855,1.52856,1.52842,1.52855,18400000.0
2008-03-10 23:38:00,1.52858,1.52866,1.52846,1.52858,55800000.0
2008-03-10 23:39:00,1.52842,1.5286,1.5284,1.5286,31800000.0
2008-03-10 23:40:00,1.52903,1.52903,1.52887,1.52887,47000001.0
2008-03-10 23:41:00,1.52891,1.52913,1.52856,1.52856,52100000.0
2008-03-10 23:42:00,1.52901,1.52901,1.52878,1.52891,31600000.0
2008-03-10 23:43:00,1.52889,1.5289,1.5283,1.52881,33000000.0
2008-03-10 23:44:00,1.5289,1.529,1.5288,1.52891,52000000.0
2008-03-10 23:45:00,1.52878,1.52894,1.52855,1.52883,44600000.0
2008-03-10 23:46:00,1.52906,1.52906,1.52848,1.52893,31400000.0
2008-03-10 23:47:00,1.5289,1.52892,1.52863,1.52887,41600000.0
2008-03-10 23:48:00,1.52887,1.52887,1.5285,1.52875,24000000.0
2008-03-10 23:49:00,1.52785,1.52838,1.52747,1.52838,38600000.0
2008-03-10 23:50:00,1.52863,1.52881,1.52846,1.52872,26600000.0
2008-03-10 23:51:00,1.52874,1.52875,1.52822,1.52832,66200001.0
2008-03-10 23:52:00,1.52819,1.52819,1.52779,1.52814,34200000.0
2008-03-10 23:53:00,1.52832,1.52843,1.52813,1.52843,39000000.0
2008-03-10 23:54:00,1.52871,1.52886,1.52808,1.52808,32800000.0
2008-03-10 23:55:00,1.52856,1.52875,1.52856,1.52875,23200000.0
2008-03-10 23:56:00,1.52882,1.52882,1.52847,1.52862,33000000.0
2008-03-10 23:57:00,1.52859,1.52864,1.52851,1.52857,45900000.0
2008-03-10 23:58:00,1.52846,1.52861,1.5282,1.5285,44500000.0
2008-03-10 23:59:00,1.52844,1.5285,1.52818,1.52828,40300000.0
2008-03-11 00:00:00,1.52834,1.52834,1.52809,1.52811,45200000.0
2008-03-11 00:01:00,1.5279,1.52821,1.5279,1.52821,34800000.0
2008-03-11 00:02:00,1.52831,1.52831,1.52778,1.52816,48800000.0
2008-03-11 00:03:00,1.52819,1.52831,1.52811,1.52811,41600000.0
2008-03-11 00:04:00,1.52805,1.52821,1.52805,1.52821,29600000.0
2008-03-11 00:05:00,1.52813,1.52824,1.52799,1.52817,58000000.0
2008-03-11 00:06:00,1.5281,1.52834,1.5281,1.52825,23600000.0
2008-03-11 00:07:00,1.52823,1.52823,1.52795,1.52804,28900000.0
2008-03-11 00:08:00,1.52808,1.52813,1.5279,1.5281,46000000.0
2008-03-11 00:09:00,1.5278,1.52805,1.52766,1.52779,63600001.0
2008-03-11 00:10:00,1.5279,1.52797,1.52777,1.52787,35900000.0
2008-03-11 00:11:00,1.52787,1.52789,1.52769,1.52769,26000000.0
2008-03-11 00:12:00,1.5281,1.52829,1.5281,1.52816,33700000.0
2008-03-11 00:13:00,1.52833,1.52834,1.52796,1.52827,28000000.0
2008-03-11 00:14:00,1.52821,1.52835,1.52808,1.52833,55000000.0
2008-03-11 00:15:00,1.52811,1.52826,1.52805,1.52805,36300000.0
2008-03-11 00:16:00,1.52828,1.52828,1.52805,1.52821,23000000.0
2008-03-11 00:17:00,1.52824,1.52824,1.528,1.52803,28300000.0
2008-03-11 00:18:00,1.52813,1.52818,1.52793,1.52793,37800000.0
2008-03-11 00:19:00,1.52797,1.52816,1.52792,1.52816,23000000.0
2008-03-11 00:20:00,1.52848,1.5286,1.52803,1.52836,54700001.0
2008-03-11 00:21:00,1.52853,1.52853,1.52834,1.52836,49100000.0
2008-03-11 00:22:00,1.52825,1.52825,1.528,1.528,27800000.0
2008-03-11 00:23:00,1.52801,1.52808,1.52754,1.52782,51800000.0
2008-03-11 00:24:00,1.52796,1.52805,1.52783,1.52805,31900000.0
2008-03-11 00:25:00,1.52804,1.5285,1.52804,1.5282,43300000.0
2008-03-11 00:26:00,1.52818,1.52832,1.52807,1.5283,25800000.0
2008-03-11 00:27:00,1.52851,1.52864,1.52834,1.52862,49000001.0
2008-03-11 00:28:00,1.52876,1.52884,1.52854,1.52867,41000000.0
2008-03-11 00:29:00,1.52856,1.52863,1.52837,1.52841,44200000.0
2008-03-11 00:30:00,1.52827,1.52866,1.52827,1.52856,67799999.0
2008-03-11 00:31:00,1.52843,1.52881,1.52826,1.52881,28000000.0
2008-03-11 00:32:00,1.52886,1.52901,1.52875,1.52875,32800000.0
2008-03-11 00:33:00,1.52874,1.52874,1.52811,1.52812,75700000.0
2008-03-11 00:34:00,1.52815,1.52815,1.52787,1.52787,20800000.0
2008-03-11 00:35:00,1.52818,1.52818,1.52795,1.5281,28200000.0
2008-03-11 00:36:00,1.52813,1.52816,1.52801,1.52813,29300000.0
2008-03-11 00:37:00,1.5281,1.5281,1.52795,1.52805,30400000.0
2008-03-11 00:38:00,1.528,1.5281,1.5279,1.52795,32800000.0
2008-03-11 00:39:00,1.52785,1.52815,1.5278,1.52805,59600000.0
2008-03-11 00:40:00,1.52782,1.52782,1.52747,1.52756,30200000.0
2008-03-11 00:41:00,1.52729,1.52743,1.52708,1.52731,42500000.0
2008-03-11 00:42:00,1.52762,1.52774,1.5276,1.5277,23200000.0
2008-03-11 00:43:00,1.52749,1.52777,1.52725,1.52777,36400001.0
2008-03-11 00:44:00,1.52787,1.52787,1.52774,1.52782,28800000.0
2008-03-11 00:45:00,1.52786,1.52792,1.52774,1.52782,36000000.0
2008-03-11 00:46:00,1.52789,1.52797,1.52779,1.52797,34500000.0
2008-03-11 00:47:00,1.52788,1.5279,1.52772,1.52781,35200000.0
2008-03-11 00:48:00,1.52749,1.52795,1.52749,1.52765,18200000.0
2008-03-11 00:49:00,1.52775,1.52775,1.52744,1.5277,49600000.0
2008-03-11 00:50:00,1.52758,1.52815,1.52758,1.52815,32200000.0
2008-03-11 00:51:00,1.52805,1.5282,1.52767,1.5282,65100000.0
2008-03-11 00:52:00,1.52811,1.52854,1.52811,1.52854,40200000.0
2008-03-11 00:53:00,1.52827,1.52846,1.52822,1.52836,34600000.0
2008-03-11 00:54:00,1.52795,1.52833,1.52795,1.52819,30200000.0
2008-03-11 00:55:00,1.5277,1.52814,1.5277,1.52814,32600000.0
2008-03-11 00:56:00,1.52804,1.52809,1.52789,1.52806,25200000.0
2008-03-11 00:57:00,1.52816,1.52832,1.52811,1.52811,35600000.0
2008-03-11 00:58:00,1.52832,1.5284,1.52819,1.52827,27000000.0
2008-03-11 00:59:00,1.52845,1.52881,1.52845,1.52881,54000001.0
2008-03-11 01:00:00,1.52884,1.52891,1.52868,1.52868,41800000.0
2008-03-11 01:01:00,1.52842,1.52873,1.5284,1.52866,61600000.0
2008-03-11 01:02:00,1.52856,1.52856,1.52801,1.52801,31400000.0
2008-03-11 01:03:00,1.52861,1.52878,1.52848,1.52869,25200000.0
2008-03-11 01:04:00,1.52854,1.52867,1.52854,1.52862,47400000.0
2008-03-11 01:05:00,1.52869,1.52874,1.52857,1.52865,35200000.0
2008-03-11 01:06:00,1.52871,1.52872,1.52846,1.52866,49600000.0
2008-03-11 01:07:00,1.52866,1.52866,1.52832,1.52846,43500001.0
2008-03-11 01:08:00,1.52851,1.52851,1.52807,1.52807,35900000.0
2008-03-11 01:09:00,1.52843,1.52843,1.52819,1.52828,32800000.0
2008-03-11 01:10:00,1.52825,1.5284,1.52799,1.52815,33800000.0
2008-03-11 01:11:00,1.52805,1.52827,1.52805,1.52827,39100000.0
2008-03-11 01:12:00,1.52814,1.52832,1.52789,1.52817,28700000.0
2008-03-11 01:13:00,1.52823,1.52823,1.52796,1.52819,38600000.0
2008-03-11 01:14:00,1.52794,1.52806,1.52774,1.52789,32600000.0
2008-03-11 01:15:00,1.52806,1.52816,1.52783,1.52808,21000000.0
2008-03-11 01:16:00,1.52805,1.52819,1.52792,1.52802,42400000.0
2008-03-11 01:17:00,1.52815,1.52817,1.52797,1.52817,51200000.0
2008-03-11 01:18:00,1.52838,1.52867,1.52825,1.52867,32200000.0
2008-03-11 01:19:00,1.52872,1.52906,1.52872,1.52902,39600000.0
2008-03-11 01:20:00,1.52913,1.52913,1.52858,1.52906,52000000.0
2008-03-11 01:21:00,1.5289,1.52916,1.5289,1.5291,29600000.0
2008-03-11 01:22:00,1.52927,1.5294,1.52916,1.52927,24200000.0
2008-03-11 01:23:00,1.5291,1.52912,1.52881,1.52881,36500000.0
2008-03-11 01:24:00,1.52924,1.52928,1.52907,1.52918,32800000.0
2008-03-11 01:25:00,1.5291,1.5292,1.5288,1.52907,54400000.0
2008-03-11 01:26:00,1.52907,1.5293,1.52905,1.52913,30300000.0
2008-03-11 01:27:00,1.5291,1.52918,1.52895,1.52918,27800000.0
2008-03-11 01:28:00,1.52903,1.52916,1.52881,1.52907,31600000.0
2008-03-11 01:29:00,1.52913,1.52915,1.52902,1.52902,33700000.0
2008-03-11 01:30:00,1.52912,1.52916,1.52871,1.52905,47800000.0
2008-03-11 01:31:00,1.52898,1.52915,1.52893,1.52907,38800000.0
2008-03-11 01:32:00,1.529,1.5292,1.5289,1.52905,42300000.0
2008-03-11 01:33:00,1.5291,1.52915,1.5289,1.52903,32000000.0
2008-03-11 01:34:00,1.52897,1.52907,1.52864,1.52899,25400000.0
2008-03-11 01:35:00,1.52887,1.529,1.52858,1.52858,47300000.0
2008-03-11 01:36:00,1.5288,1.52898,1.5288,1.5289,35800000.0
2008-03-11 01:37:00,1.52895,1.52907,1.52868,1.529,36500000.0
2008-03-11 01:38:00,1.529,1.529,1.52853,1.52853,22400000.0
2008-03-11 01:39:00,1.52894,1.52894,1.52873,1.52885,33400000.0
2008-03-11 01:40:00,1.52876,1.52887,1.52871,1.52879,24800000.0
2008-03-11 01:41:00,1.52875,1.52894,1.52867,1.52883,46300000.0
2008-03-11 01:42:00,1.52901,1.52927,1.52888,1.52921,32600000.0
2008-03-11 01:43:00,1.5292,1.52938,1.52907,1.52923,33600000.0
2008-03-11 01:44:00,1.52907,1.52907,1.52862,1.52884,34400000.0
2008-03-11 01:45:00,1.52877,1.5291,1.52871,1.52873,37500000.0
2008-03-11 01:46:00,1.5285,1.52874,1.52847,1.52853,32200000.0
2008-03-11 01:47:00,1.52837,1.52863,1.52821,1.52821,38000000.0
2008-03-11 01:48:00,1.52817,1.52817,1.52759,1.52759,50300000.0
2008-03-11 01:49:00,1.52805,1.52816,1.52765,1.52809,51800000.0
2008-03-11 01:50:00,1.52794,1.52853,1.52759,1.52824,49600000.0
2008-03-11 01:51:00,1.52815,1.52821,1.52808,1.5281,22800000.0
2008-03-11 01:52:00,1.52826,1.52826,1.52799,1.52799,31800000.0
2008-03-11 01:53:00,1.52793,1.528,1.5277,1.52793,60500001.0
2008-03-11 01:54:00,1.52797,1.52824,1.52797,1.52812,58800000.0
2008-03-11 01:55:00,1.52815,1.52829,1.52784,1.52784,32800000.0
2008-03-11 01:56:00,1.52803,1.52823,1.52794,1.52816,35200000.0
2008-03-11 01:57:00,1.52796,1.52803,1.52785,1.52785,28600000.0
2008-03-11 01:58:00,1.52769,1.52769,1.52714,1.52714,34600000.0
2008-03-11 01:59:00,1.52733,1.52734,1.52719,1.52721,28600000.0
2008-03-11 02:00:00,1.52681,1.52705,1.5268,1.52705,68400000.0
2008-03-11 02:01:00,1.52719,1.52719,1.527,1.52709,61000000.0
2008-03-11 02:02:00,1.52708,1.52767,1.52708,1.52758,80200000.0
2008-03-11 02:03:00,1.52768,1.52776,1.52752,1.52757,65300000.0
2008-03-11 02:04:00,1.52764,1.52777,1.52764,1.52767,69800000.0
2008-03-11 02:05:00,1.5278,1.52785,1.52778,1.52781,69400000.0
2008-03-11 02:06:00,1.52804,1.52822,1.52776,1.5281,70800000.0
2008-03-11 02:07:00,1.52808,1.52819,1.52768,1.52795,188900000.0
2008-03-11 02:08:00,1.52784,1.52784,1.52767,1.52767,69500000.0
2008-03-11 02:09:00,1.52778,1.52794,1.52752,1.52773,200500000.0
2008-03-11 02:10:00,1.5273,1.52762,1.52725,1.52728,115600000.0
2008-03-11 02:11:00,1.52735,1.52755,1.52735,1.52738,28600000.0
2008-03-11 02:12:00,1.52743,1.52762,1.52725,1.52762,53800000.0
2008-03-11 02:13:00,1.52755,1.52759,1.52735,1.52741,38500000.0
2008-03-11 02:14:00,1.52742,1.52752,1.5272,1.52732,188300001.0
2008-03-11 02:15:00,1.52734,1.52745,1.5272,1.52727,226000000.0
2008-03-11 02:16:00,1.52733,1.52783,1.52724,1.52732,199100000.0
2008-03-11 02:17:00,1.52738,1.52771,1.52705,1.52724,191300000.0
2008-03-11 02:18:00,1.52728,1.52759,1.52687,1.5273,27200000.0
2008-03-11 02:19:00,1.52756,1.52795,1.52754,1.52768,56500001.0
2008-03-11 02:20:00,1.52761,1.52782,1.52741,1.52741,26900000.0
2008-03-11 02:21:00,1.52743,1.52781,1.52736,1.52781,34200000.0
2008-03-11 02:22:00,1.52756,1.52758,1.52747,1.52749,31000000.0
2008-03-11 02:23:00,1.52791,1.52791,1.52762,1.52766,36000000.0
2008-03-11 02:24:00,1.52772,1.52793,1.52767,1.5279,28000000.0
2008-03-11 02:25:00,1.52789,1.52801,1.52773,1.52779,123700000.0
2008-03-11 02:26:00,1.52763,1.52814,1.52752,1.52814,78200000.0
2008-03-11 02:27:00,1.528,1.52817,1.528,1.52804,53800000.0
2008-03-11 02:28:00,1.52796,1.52796,1.5275,1.5275,51700000.0
2008-03-11 02:29:00,1.52904,1.52904,1.52855,1.52902,56700000.0
2008-03-11 02:30:00,1.52888,1.52888,1.52828,1.52845,32600000.0
2008-03-11 02:31:00,1.52832,1.52832,1.52774,1.52776,89200002.0
2008-03-11 02:32:00,1.52792,1.52837,1.52787,1.52837,112400000.0
2008-03-11 02:33:00,1.52816,1.52827,1.52784,1.52785,223100000.0
2008-03-11 02:34:00,1.52788,1.52879,1.52782,1.5283,72200000.0
2008-03-11 02:35:00,1.52844,1.52874,1.52823,1.52823,94500000.0
2008-03-11 02:36:00,1.52846,1.52859,1.52769,1.52838,163000000.0
2008-03-11 02:37:00,1.52801,1.52801,1.52761,1.52761,101599999.0
2008-03-11 02:38:00,1.52752,1.52773,1.52752,1.52773,37800000.0
2008-03-11 02:39:00,1.52778,1.52778,1.52756,1.52762,30300000.0
2008-03-11 02:40:00,1.52776,1.52783,1.52767,1.52781,54100000.0
2008-03-11 02:41:00,1.52766,1.52784,1.52766,1.52766,33000000.0
2008-03-11 02:42:00,1.52806,1.52815,1.52806,1.52809,35800000.0
2008-03-11 02:43:00,1.52802,1.52813,1.52791,1.52813,37400000.0
2008-03-11 02:44:00,1.52817,1.52832,1.52782,1.52792,111200001.0
2008-03-11 02:45:00,1.5278,1.52805,1.52774,1.52774,27400000.0
2008-03-11 02:46:00,1.52767,1.52774,1.52752,1.52757,120600000.0
2008-03-11 02:47:00,1.52763,1.52817,1.52754,1.52815,214000000.0
2008-03-11 02:48:00,1.52827,1.52844,1.52816,1.52828,96000000.0
2008-03-11 02:49:00,1.52832,1.52876,1.52821,1.52821,107500000.0
2008-03-11 02:50:00,1.52827,1.52851,1.52803,1.52851,110400000.0
2008-03-11 02:51:00,1.52813,1.52833,1.52804,1.52828,76900000.0
2008-03-11 02:52:00,1.52839,1.52839,1.52816,1.52825,58100000.0
2008-03-11 02:53:00,1.52838,1.52858,1.52823,1.52826,89900001.0
2008-03-11 02:54:00,1.52814,1.52854,1.52785,1.52854,40800000.0
2008-03-11 02:55:00,1.52832,1.52875,1.52789,1.52875,20800000.0
2008-03-11 02:56:00,1.52844,1.52855,1.52844,1.52853,57000000.0
2008-03-11 02:57:00,1.52844,1.52844,1.52799,1.52826,47000000.0
2008-03-11 02:58:00,1.52825,1.52848,1.52825,1.5283,57000000.0
2008-03-11 02:59:00,1.52816,1.52832,1.52814,1.52814,49000000.0
2008-03-11 03:00:00,1.52816,1.52826,1.52808,1.52821,108400000.0
2008-03-11 03:01:00,1.52823,1.52829,1.5282,1.52826,35600000.0
2008-03-11 03:02:00,1.52836,1.52848,1.52836,1.52847,63900000.0
2008-03-11 03:03:00,1.52844,1.52855,1.5283,1.52844,55900000.0
2008-03-11 03:04:00,1.52869,1.52905,1.52858,1.52896,42800000.0
2008-03-11 03:05:00,1.52857,1.52865,1.52852,1.52854,49800000.0
2008-03-11 03:06:00,1.52864,1.52896,1.52863,1.52896,79200000.0
2008-03-11 03:07:00,1.52909,1.52955,1.52905,1.52923,88900000.0
2008-03-11 03:08:00,1.52896,1.52896,1.52838,1.52839,64400001.0
2008-03-11 03:09:00,1.52866,1.52881,1.52839,1.52876,28000000.0
2008-03-11 03:10:00,1.52844,1.52896,1.52823,1.52842,33200000.0
2008-03-11 03:11:00,1.52788,1.52795,1.52787,1.52787,35200000.0
2008-03-11 03:12:00,1.5278,1.5282,1.52778,1.528,39200001.0
2008-03-11 03:13:00,1.52776,1.52833,1.52776,1.52803,49200000.0
2008-03-11 03:14:00,1.528,1.52823,1.5277,1.52811,44400000.0
2008-03-11 03:15:00,1.5279,1.52841,1.5279,1.52809,31100000.0
2008-03-11 03:16:00,1.52803,1.52833,1.52782,1.52833,37400000.0
2008-03-11 03:17:00,1.52836,1.52843,1.5277,1.52843,53900000.0
2008-03-11 03:18:00,1.5284,1.5284,1.52799,1.52828,35400000.0
2008-03-11 03:19:00,1.52833,1.52849,1.5281,1.52822,35800000.0
2008-03-11 03:20:00,1.52794,1.52851,1.52794,1.52851,60100000.0
2008-03-11 03:21:00,1.52827,1.52838,1.52827,1.52837,28000000.0
2008-03-11 03:22:00,1.52835,1.52835,1.52805,1.52807,66700000.0
2008-03-11 03:23:00,1.52799,1.52823,1.52799,1.52808,102500001.0
2008-03-11 03:24:00,1.52813,1.52826,1.52813,1.52826,60900000.0
2008-03-11 03:25:00,1.52854,1.52854,1.528,1.52813,27200000.0
2008-03-11 03:26:00,1.52812,1.5283,1.5281,1.5283,179400000.0
2008-03-11 03:27:00,1.52816,1.52824,1.528,1.528,95800001.0
2008-03-11 03:28:00,1.52796,1.52796,1.52788,1.52792,72200000.0
2008-03-11 03:29:00,1.52788,1.52788,1.5278,1.52785,57900000.0
2008-03-11 03:30:00,1.52786,1.52786,1.52762,1.52775,55500000.0
2008-03-11 03:31:00,1.52764,1.52801,1.5276,1.52801,22400000.0
2008-03-11 03:32:00,1.52782,1.52782,1.52764,1.52767,66600000.0
2008-03-11 03:33:00,1.52772,1.52782,1.52772,1.5278,33000000.0
2008-03-11 03:34:00,1.52774,1.52827,1.52774,1.52804,33700000.0
2008-03-11 03:35:00,1.52818,1.52825,1.528,1.5281,71300000.0
2008-03-11 03:36:00,1.5281,1.5284,1.52792,1.52835,36700000.0
2008-03-11 03:37:00,1.52832,1.52838,1.52803,1.52838,28400000.0
2008-03-11 03:38:00,1.52815,1.52826,1.52807,1.52819,69300000.0
2008-03-11 03:39:00,1.52826,1.52829,1.52812,1.52813,71600000.0
2008-03-11 03:40:00,1.52814,1.52874,1.52814,1.52837,127000000.0
2008-03-11 03:41:00,1.52822,1.52835,1.52822,1.52835,76000000.0
2008-03-11 03:42:00,1.52837,1.52846,1.52831,1.5284,63200000.0
2008-03-11 03:43:00,1.52843,1.5285,1.52835,1.52835,22400000.0
2008-03-11 03:44:00,1.52827,1.52844,1.52827,1.52842,39100000.0
2008-03-11 03:45:00,1.52847,1.52863,1.52843,1.52863,36200000.0
2008-03-11 03:46:00,1.5283,1.5283,1.52812,1.52812,53800000.0
2008-03-11 03:47:00,1.52828,1.52828,1.52741,1.52741,31100000.0
2008-03-11 03:48:00,1.528,1.5283,1.52796,1.52809,34300000.0
2008-03-11 03:49:00,1.52804,1.52804,1.52752,1.5276,46400001.0
2008-03-11 03:50:00,1.52782,1.52802,1.52764,1.52771,112200001.0
2008-03-11 03:51:00,1.52784,1.52784,1.52764,1.52767,61800000.0
2008-03-11 03:52:00,1.52777,1.52785,1.52756,1.52759,71400000.0
2008-03-11 03:53:00,1.52754,1.52766,1.52741,1.5275,42200000.0
2008-03-11 03:54:00,1.52749,1.52761,1.52749,1.52761,51200002.0
2008-03-11 03:55:00,1.52758,1.52765,1.52736,1.52765,165700001.0
2008-03-11 03:56:00,1.5275,1.5275,1.52724,1.5273,243900001.0
2008-03-11 03:57:00,1.52713,1.52713,1.52656,1.52657,144500001.0
2008-03-11 03:58:00,1.52637,1.52716,1.52632,1.52639,270300000.0
2008-03-11 03:59:00,1.52688,1.52719,1.52683,1.52709,124700000.0
2008-03-11 04:00:00,1.5272,1.52736,1.52716,1.52718,69800000.0
2008-03-11 04:01:00,1.52715,1.52738,1.52704,1.52724,126000000.0
2008-03-11 04:02:00,1.52726,1.52755,1.52716,1.52716,125200000.0
2008-03-11 04:03:00,1.52716,1.52732,1.52706,1.52706,75900000.0
2008-03-11 04:04:00,1.52703,1.52714,1.52697,1.52708,116200000.0
2008-03-11 04:05:00,1.52714,1.5279,1.52705,1.52776,217500000.0
2008-03-11 04:06:00,1.52729,1.52774,1.52729,1.52746,101300000.0
2008-03-11 04:07:00,1.52759,1.52766,1.52736,1.52736,140600000.0
2008-03-11 04:08:00,1.52741,1.52783,1.52739,1.52782,75500000.0
2008-03-11 04:09:00,1.52794,1.52797,1.52771,1.52781,28200000.0
2008-03-11 04:10:00,1.52773,1.52773,1.52741,1.52761,109200000.0
2008-03-11 04:11:00,1.52755,1.52791,1.52751,1.52791,40400000.0
2008-03-11 04:12:00,1.52765,1.52777,1.52765,1.52769,77600000.0
2008-03-11 04:13:00,1.52774,1.52792,1.52769,1.52775,52400000.0
2008-03-11 04:14:00,1.52779,1.52785,1.52776,1.52778,63000000.0
2008-03-11 04:15:00,1.52771,1.52791,1.52763,1.52784,87400000.0
2008-03-11 04:16:00,1.52787,1.52796,1.52766,1.52769,72200000.0
2008-03-11 04:17:00,1.52765,1.52773,1.5276,1.5276,38900000.0
2008-03-11 04:18:00,1.52758,1.52776,1.52749,1.52757,120600000.0
2008-03-11 04:19:00,1.52762,1.52778,1.52762,1.52778,74100000.0
2008-03-11 04:20:00,1.52778,1.52793,1.52768,1.52768,192500000.0
2008-03-11 04:21:00,1.52768,1.52778,1.52768,1.52768,39400000.0
2008-03-11 04:22:00,1.52773,1.52773,1.52768,1.52768,14300000.0
2008-03-11 04:23:00,1.52768,1.52776,1.52768,1.52776,37400001.0
2008-03-11 04:24:00,1.5277,1.52785,1.52768,1.52773,147000000.0
2008-03-11 04:25:00,1.52785,1.52886,1.52785,1.52884,199200000.0
2008-03-11 04:26:00,1.52905,1.52905,1.52875,1.52883,105600000.0
2008-03-11 04:27:00,1.52837,1.52861,1.52837,1.52845,62200001.0
2008-03-11 04:28:00,1.52848,1.52853,1.52843,1.52843,77200001.0
2008-03-11 04:29:00,1.52835,1.52878,1.52835,1.52871,67400000.0
2008-03-11 04:30:00,1.52834,1.52874,1.52832,1.52859,80100000.0
2008-03-11 04:31:00,1.52837,1.52873,1.52837,1.52864,21000000.0
2008-03-11 04:32:00,1.52859,1.52859,1.52849,1.52858,19800000.0
2008-03-11 04:33:00,1.52848,1.52855,1.52848,1.52851,24800000.0
2008-03-11 04:34:00,1.52855,1.52869,1.52844,1.52869,37000000.0
2008-03-11 04:35:00,1.52868,1.52885,1.52867,1.52873,57200000.0
2008-03-11 04:36:00,1.5287,1.52942,1.52842,1.52858,163100000.0
2008-03-11 04:37:00,1.52858,1.52877,1.52826,1.52855,116300000.0
2008-03-11 04:38:00,1.52852,1.52852,1.52819,1.52819,43000000.0
2008-03-11 04:39:00,1.52822,1.52837,1.52822,1.52825,68100000.0
2008-03-11 04:40:00,1.52822,1.52849,1.52822,1.52849,35000000.0
2008-03-11 04:41:00,1.52827,1.52855,1.52827,1.52842,53400001.0
2008-03-11 04:42:00,1.52822,1.52839,1.52821,1.52837,63600000.0
2008-03-11 04:43:00,1.5283,1.5283,1.52818,1.52818,48800000.0
2008-03-11 04:44:00,1.52815,1.5286,1.52815,1.52858,32400000.0
2008-03-11 04:45:00,1.52845,1.52869,1.52829,1.52834,49400000.0
2008-03-11 04:46:00,1.52827,1.52835,1.5282,1.52822,34200000.0
2008-03-11 04:47:00,1.52811,1.52861,1.52803,1.52857,106400000.0
2008-03-11 04:48:00,1.52858,1.52883,1.52858,1.52878,50000000.0
2008-03-11 04:49:00,1.52868,1.52878,1.52838,1.52838,93700000.0
2008-03-11 04:50:00,1.52839,1.5286,1.52807,1.52807,43700000.0
2008-03-11 04:51:00,1.52807,1.52811,1.52805,1.52805,41100000.0
2008-03-11 04:52:00,1.52799,1.52828,1.52778,1.52821,56100000.0
2008-03-11 04:53:00,1.52824,1.52869,1.52824,1.52838,38900000.0
2008-03-11 04:54:00,1.52822,1.52822,1.52791,1.52791,24200000.0
2008-03-11 04:55:00,1.52826,1.52842,1.52792,1.52842,47400000.0
2008-03-11 04:56:00,1.5279,1.52793,1.52783,1.52793,75100000.0
2008-03-11 04:57:00,1.52785,1.5279,1.52785,1.52785,40300000.0
2008-03-11 04:58:00,1.52775,1.52785,1.52775,1.5278,28200000.0
2008-03-11 04:59:00,1.52772,1.52787,1.52759,1.52767,143000000.0
2008-03-11 05:00:00,1.52771,1.52795,1.52771,1.52777,169500000.0
2008-03-11 05:01:00,1.5279,1.52804,1.52772,1.5279,30500000.0
2008-03-11 05:02:00,1.52768,1.52783,1.52766,1.52772,295900002.0
2008-03-11 05:03:00,1.52774,1.52801,1.52764,1.52768,148300000.0
2008-03-11 05:04:00,1.52755,1.52778,1.52755,1.52778,265900001.0
2008-03-11 05:05:00,1.52755,1.52768,1.52746,1.52754,167400000.0
2008-03-11 05:06:00,1.52753,1.52768,1.52749,1.52754,139400000.0
2008-03-11 05:07:00,1.52749,1.52808,1.52749,1.52788,224000000.0
2008-03-11 05:08:00,1.52786,1.52799,1.52772,1.52772,308800000.0
2008-03-11 05:09:00,1.52796,1.52827,1.52775,1.52783,217200000.0
2008-03-11 05:10:00,1.52789,1.5283,1.52782,1.528,205000000.0
2008-03-11 05:11:00,1.52795,1.52814,1.52795,1.52804,129500000.0
2008-03-11 05:12:00,1.52801,1.52801,1.52786,1.52786,112200000.0
2008-03-11 05:13:00,1.52786,1.52808,1.5278,1.52781,132600000.0
2008-03-11 05:14:00,1.52773,1.52798,1.52773,1.52776,230200000.0
2008-03-11 05:15:00,1.52771,1.52778,1.52768,1.52768,211800000.0
2008-03-11 05:16:00,1.52776,1.52788,1.52768,1.52778,170100000.0
2008-03-11 05:17:00,1.52788,1.52803,1.52773,1.52803,169800000.0
2008-03-11 05:18:00,1.52803,1.52803,1.52778,1.52793,236500000.0
2008-03-11 05:19:00,1.52771,1.52796,1.52752,1.52767,300600001.0
2008-03-11 05:20:00,1.52756,1.52776,1.52754,1.52765,238000000.0
2008-03-11 05:21:00,1.52764,1.52798,1.52755,1.52786,324400002.0
2008-03-11 05:22:00,1.52787,1.52816,1.52787,1.52816,246000001.0
2008-03-11 05:23:00,1.52793,1.52808,1.52793,1.52808,137100000.0
2008-03-11 05:24:00,1.52808,1.52813,1.52803,1.52806,158800000.0
2008-03-11 05:25:00,1.52805,1.52845,1.52794,1.52794,228700001.0
2008-03-11 05:26:00,1.52802,1.52805,1.52797,1.52802,114200000.0
2008-03-11 05:27:00,1.52824,1.52858,1.52783,1.52858,217700000.0
2008-03-11 05:28:00,1.52856,1.52859,1.52819,1.52834,274299999.0
2008-03-11 05:29:00,1.52819,1.52824,1.52788,1.52798,219800000.0
2008-03-11 05:30:00,1.52781,1.52781,1.52704,1.52704,175800000.0
2008-03-11 05:31:00,1.52713,1.52736,1.52695,1.52707,91500000.0
2008-03-11 05:32:00,1.52727,1.5275,1.52725,1.52745,163800000.0
2008-03-11 05:33:00,1.52747,1.52747,1.5272,1.52721,178000000.0
2008-03-11 05:34:00,1.52731,1.52787,1.52731,1.52758,203600000.0
2008-03-11 05:35:00,1.52757,1.52789,1.52753,1.52757,317800000.0
2008-03-11 05:36:00,1.52707,1.52748,1.52707,1.52736,176800000.0
2008-03-11 05:37:00,1.5275,1.52756,1.52734,1.52736,184100000.0
2008-03-11 05:38:00,1.52739,1.52763,1.52739,1.52761,142800000.0
2008-03-11 05:39:00,1.52764,1.52769,1.52744,1.52753,158200000.0
2008-03-11 05:40:00,1.52736,1.52776,1.52736,1.52747,210700000.0
2008-03-11 05:41:00,1.52772,1.52772,1.52732,1.52758,125100000.0
2008-03-11 05:42:00,1.5277,1.52798,1.52764,1.52794,233200002.0
2008-03-11 05:43:00,1.52799,1.52804,1.52783,1.52783,87200000.0
2008-03-11 05:44:00,1.52804,1.52851,1.52804,1.52833,146400000.0
2008-03-11 05:45:00,1.52808,1.52838,1.52804,1.52811,146400000.0
2008-03-11 05:46:00,1.52812,1.5282,1.52802,1.5281,198000000.0
2008-03-11 05:47:00,1.52805,1.52812,1.52784,1.52812,203400000.0
2008-03-11 05:48:00,1.52794,1.52806,1.52775,1.52801,239600000.0
2008-03-11 05:49:00,1.5281,1.52839,1.52802,1.52802,211800000.0
2008-03-11 05:50:00,1.52805,1.52867,1.52805,1.5284,291700000.0
2008-03-11 05:51:00,1.52837,1.52849,1.52828,1.52828,152000000.0
2008-03-11 05:52:00,1.52821,1.5284,1.5281,1.52834,183100000.0
2008-03-11 05:53:00,1.52836,1.52869,1.52836,1.52842,85200000.0
2008-03-11 05:54:00,1.52842,1.5286,1.52827,1.52852,200100000.0
2008-03-11 05:55:00,1.52837,1.52852,1.52827,1.52842,214100000.0
2008-03-11 05:56:00,1.52842,1.52867,1.52833,1.52842,117200000.0
2008-03-11 05:57:00,1.52842,1.52852,1.52842,1.52844,164400000.0
2008-03-11 05:58:00,1.52844,1.52857,1.5284,1.5285,155200001.0
2008-03-11 05:59:00,1.52852,1.52852,1.52834,1.52837,84500000.0
2008-03-11 06:00:00,1.52836,1.52836,1.5281,1.52815,236500000.0
2008-03-11 06:01:00,1.52818,1.5283,1.52814,1.52816,169100001.0
2008-03-11 06:02:00,1.5281,1.52829,1.52806,1.52806,271500001.0
2008-03-11 06:03:00,1.52815,1.52824,1.52809,1.52824,23400000.0
2008-03-11 06:04:00,1.52808,1.52814,1.52793,1.52804,163900000.0
2008-03-11 06:05:00,1.52814,1.52831,1.52809,1.5282,377600000.0
2008-03-11 06:06:00,1.52827,1.52837,1.52822,1.5283,70800000.0
2008-03-11 06:07:00,1.52832,1.52837,1.52812,1.52817,330900001.0
2008-03-11 06:08:00,1.52802,1.52821,1.528,1.52821,508300000.0
2008-03-11 06:09:00,1.52814,1.52847,1.52812,1.52825,401000000.0
2008-03-11 06:10:00,1.5283,1.52835,1.52814,1.52816,323900000.0
2008-03-11 06:11:00,1.52806,1.5282,1.52798,1.52816,408800001.0
2008-03-11 06:12:00,1.52814,1.52851,1.52777,1.52777,239500000.0
2008-03-11 06:13:00,1.52748,1.52797,1.52745,1.52762,357900002.0
2008-03-11 06:14:00,1.52758,1.52758,1.52718,1.52726,338900001.0
2008-03-11 06:15:00,1.52711,1.52728,1.52707,1.52719,157400000.0
2008-03-11 06:16:00,1.5271,1.5271,1.52676,1.52692,186400001.0
2008-03-11 06:17:00,1.52655,1.52655,1.5257,1.52596,176500000.0
2008-03-11 06:18:00,1.52607,1.52642,1.52607,1.52635,250500001.0
2008-03-11 06:19:00,1.52662,1.52687,1.52641,1.52668,174500001.0
2008-03-11 06:20:00,1.52668,1.52701,1.52667,1.52678,272200000.0
2008-03-11 06:21:00,1.52696,1.52696,1.52673,1.52676,259200000.0
2008-03-11 06:22:00,1.52695,1.52717,1.52662,1.52662,223100000.0
2008-03-11 06:23:00,1.52666,1.52692,1.52661,1.52676,288800000.0
2008-03-11 06:24:00,1.52665,1.52684,1.5265,1.52659,354200001.0
2008-03-11 06:25:00,1.5269,1.52694,1.52661,1.52661,277900001.0
2008-03-11 06:26:00,1.5265,1.52662,1.52642,1.52658,316400001.0
2008-03-11 06:27:00,1.52647,1.52647,1.52611,1.52611,357000001.0
2008-03-11 06:28:00,1.5259,1.52617,1.52583,1.5259,350100000.0
2008-03-11 06:29:00,1.52596,1.52598,1.52579,1.52584,90300001.0
2008-03-11 06:30:00,1.52582,1.52597,1.5257,1.5258,234700000.0
2008-03-11 06:31:00,1.52578,1.52597,1.52573,1.52585,126300000.0
2008-03-11 06:32:00,1.52596,1.52615,1.52596,1.52614,190800001.0
2008-03-11 06:33:00,1.52612,1.52633,1.5259,1.52617,245100000.0
2008-03-11 06:34:00,1.52612,1.52622,1.52588,1.52592,247900002.0
2008-03-11 06:35:00,1.52586,1.52606,1.52579,1.52581,129200000.0
2008-03-11 06:36:00,1.52586,1.5261,1.52586,1.52606,77800000.0
2008-03-11 06:37:00,1.52612,1.52622,1.5261,1.52615,229100001.0
2008-03-11 06:38:00,1.52614,1.52636,1.52611,1.52613,93200000.0
2008-03-11 06:39:00,1.52611,1.52619,1.52611,1.52618,43800000.0
2008-03-11 06:40:00,1.52613,1.52624,1.52603,1.52614,154800000.0
2008-03-11 06:41:00,1.52612,1.52623,1.52603,1.52618,179800000.0
2008-03-11 06:42:00,1.52618,1.52624,1.52601,1.52611,323400000.0
2008-03-11 06:43:00,1.52586,1.52594,1.52581,1.52588,124200000.0
2008-03-11 06:44:00,1.52593,1.52597,1.5258,1.52591,307500001.0
2008-03-11 06:45:00,1.52586,1.52602,1.52573,1.52602,247300001.0
2008-03-11 06:46:00,1.52601,1.52607,1.52592,1.526,242900000.0
2008-03-11 06:47:00,1.52601,1.52609,1.52591,1.52598,232600000.0
2008-03-11 06:48:00,1.52596,1.52614,1.52588,1.52614,401699999.0
2008-03-11 06:49:00,1.52599,1.52623,1.52595,1.52609,284700000.0
2008-03-11 06:50:00,1.52613,1.5262,1.52598,1.52606,385200000.0
2008-03-11 06:51:00,1.52612,1.52634,1.52607,1.52611,229100000.0
2008-03-11 06:52:00,1.52608,1.52614,1.52598,1.52598,211000000.0
2008-03-11 06:53:00,1.52616,1.52632,1.52606,1.52606,230400000.0
2008-03-11 06:54:00,1.52623,1.52629,1.52591,1.52596,462000000.0
2008-03-11 06:55:00,1.52581,1.52604,1.52578,1.52599,300100000.0
2008-03-11 06:56:00,1.52612,1.52622,1.52593,1.52609,223900000.0
2008-03-11 06:57:00,1.52608,1.52615,1.52591,1.52591,85800000.0
2008-03-11 06:58:00,1.52582,1.52591,1.52571,1.5258,197700000.0
2008-03-11 06:59:00,1.52578,1.52611,1.52574,1.52584,303900000.0
2008-03-11 07:00:00,1.52619,1.52619,1.52585,1.52585,121900000.0
2008-03-11 07:01:00,1.52579,1.52579,1.52563,1.52578,263000000.0
2008-03-11 07:02:00,1.52575,1.52583,1.52562,1.52569,406100001.0
2008-03-11 07:03:00,1.52572,1.52586,1.52569,1.52572,126800000.0
2008-03-11 07:04:00,1.52593,1.52613,1.5259,1.52604,337800002.0
2008-03-11 07:05:00,1.52615,1.52619,1.52578,1.52583,140200000.0
2008-03-11 07:06:00,1.52577,1.52596,1.52565,1.52567,192400001.0
2008-03-11 07:07:00,1.52563,1.52572,1.52551,1.52569,194400001.0
2008-03-11 07:08:00,1.52567,1.52582,1.52554,1.52567,267900000.0
2008-03-11 07:09:00,1.52538,1.5257,1.52538,1.5257,230700000.0
2008-03-11 07:10:00,1.52581,1.52581,1.52553,1.52558,428800000.0
2008-03-11 07:11:00,1.52551,1.52561,1.52548,1.5255,340700001.0
2008-03-11 07:12:00,1.52546,1.52556,1.52528,1.52528,268200001.0
2008-03-11 07:13:00,1.5252,1.52522,1.52504,1.52512,322800002.0
2008-03-11 07:14:00,1.52508,1.52512,1.52495,1.52505,591499999.0
2008-03-11 07:15:00,1.52513,1.52558,1.5251,1.52541,204400000.0
2008-03-11 07:16:00,1.5253,1.52545,1.52526,1.52538,153100000.0
2008-03-11 07:17:00,1.52527,1.52528,1.52504,1.5251,202600001.0
2008-03-11 07:18:00,1.52514,1.52536,1.52506,1.52536,457600000.0
2008-03-11 07:19:00,1.52528,1.52542,1.52517,1.52532,305700000.0
2008-03-11 07:20:00,1.5253,1.52531,1.52497,1.52501,417500001.0
2008-03-11 07:21:00,1.52507,1.52507,1.52484,1.52488,316900001.0
2008-03-11 07:22:00,1.52471,1.52493,1.52464,1.52474,347300000.0
2008-03-11 07:23:00,1.5247,1.52501,1.52459,1.52483,411200000.0
2008-03-11 07:24:00,1.52473,1.52493,1.52472,1.52484,283400002.0
2008-03-11 07:25:00,1.52499,1.52513,1.52491,1.52509,372300002.0
2008-03-11 07:26:00,1.52511,1.52531,1.52498,1.52502,282200000.0
2008-03-11 07:27:00,1.52495,1.52507,1.52479,1.52507,142700000.0
2008-03-11 07:28:00,1.52496,1.52502,1.52489,1.52491,247800001.0
2008-03-11 07:29:00,1.52483,1.52491,1.52463,1.52465,231400001.0
2008-03-11 07:30:00,1.52464,1.52479,1.52459,1.52471,492700000.0
2008-03-11 07:31:00,1.52464,1.52493,1.52464,1.52493,224000001.0
2008-03-11 07:32:00,1.52488,1.52501,1.52479,1.5249,447100001.0
2008-03-11 07:33:00,1.52496,1.52537,1.52496,1.52535,357200000.0
2008-03-11 07:34:00,1.52544,1.52547,1.52498,1.52498,285800001.0
2008-03-11 07:35:00,1.52494,1.52507,1.52491,1.52499,228400000.0
2008-03-11 07:36:00,1.52495,1.5251,1.52485,1.52509,391100000.0
2008-03-11 07:37:00,1.52516,1.52536,1.52504,1.52536,221800002.0
2008-03-11 07:38:00,1.52539,1.52549,1.52498,1.52517,81600000.0
2008-03-11 07:39:00,1.52511,1.52519,1.52498,1.52502,362600001.0
2008-03-11 07:40:00,1.52496,1.525,1.52478,1.52486,298900000.0
2008-03-11 07:41:00,1.52491,1.5251,1.52483,1.525,576700000.0
2008-03-11 07:42:00,1.52496,1.52506,1.52474,1.52499,337000000.0
2008-03-11 07:43:00,1.52498,1.52503,1.52471,1.52473,193100000.0
2008-03-11 07:44:00,1.52469,1.52469,1.52454,1.52459,406600003.0
2008-03-11 07:45:00,1.52462,1.52468,1.52445,1.52452,318900000.0
2008-03-11 07:46:00,1.52446,1.52468,1.5244,1.52456,452100001.0
2008-03-11 07:47:00,1.52472,1.52523,1.52471,1.52494,630500001.0
2008-03-11 07:48:00,1.52493,1.52513,1.52488,1.52496,732100000.0
2008-03-11 07:49:00,1.52508,1.52524,1.52492,1.52513,602100000.0
2008-03-11 07:50:00,1.52508,1.52532,1.52499,1.52509,640100000.0
2008-03-11 07:51:00,1.525,1.52509,1.52477,1.52494,638900000.0
2008-03-11 07:52:00,1.52492,1.5252,1.52489,1.52496,505500002.0
2008-03-11 07:53:00,1.52501,1.52527,1.52485,1.52503,570100001.0
2008-03-11 07:54:00,1.52505,1.52544,1.52504,1.52536,408100001.0
2008-03-11 07:55:00,1.52542,1.52543,1.52488,1.52488,318400000.0
2008-03-11 07:56:00,1.52484,1.52493,1.52455,1.52464,642000000.0
2008-03-11 07:57:00,1.52474,1.52494,1.52462,1.52472,626900003.0
2008-03-11 07:58:00,1.52477,1.52485,1.52462,1.52469,728000002.0
2008-03-11 07:59:00,1.52478,1.52493,1.52469,1.52478,479800002.0
2008-03-11 08:00:00,1.52494,1.52494,1.5246,1.52477,371200000.0
2008-03-11 08:01:00,1.52462,1.52499,1.52446,1.52451,475000001.0
2008-03-11 08:02:00,1.5245,1.52531,1.5245,1.5248,304800000.0
2008-03-11 08:03:00,1.52481,1.52504,1.52439,1.52481,453400001.0
2008-03-11 08:04:00,1.52486,1.52519,1.52483,1.52484,386300001.0
2008-03-11 08:05:00,1.52484,1.52501,1.52481,1.52494,286800001.0
2008-03-11 08:06:00,1.52522,1.52522,1.52473,1.525,680900000.0
2008-03-11 08:07:00,1.52499,1.52522,1.52491,1.525,504100004.0
2008-03-11 08:08:00,1.525,1.52521,1.52481,1.52511,398200002.0
2008-03-11 08:09:00,1.52518,1.52526,1.52496,1.52499,493700000.0
2008-03-11 08:10:00,1.52493,1.52525,1.52478,1.52525,551500000.0
2008-03-11 08:11:00,1.52527,1.52527,1.52494,1.52501,264000000.0
2008-03-11 08:12:00,1.52493,1.52493,1.52453,1.52471,330900001.0
2008-03-11 08:13:00,1.5247,1.52491,1.52468,1.52482,227600000.0
2008-03-11 08:14:00,1.52488,1.52492,1.52476,1.52476,108100000.0
2008-03-11 08:15:00,1.52464,1.52484,1.52462,1.52484,301500001.0
2008-03-11 08:16:00,1.52482,1.52499,1.52478,1.52483,257800000.0
2008-03-11 08:17:00,1.52481,1.52486,1.52458,1.52479,288800001.0
2008-03-11 08:18:00,1.52484,1.52499,1.52479,1.52499,191600000.0
2008-03-11 08:19:00,1.52512,1.52518,1.52499,1.52516,417700000.0
2008-03-11 08:20:00,1.52511,1.52528,1.52503,1.52511,280600000.0
2008-03-11 08:21:00,1.52521,1.52545,1.52515,1.52527,483100001.0
2008-03-11 08:22:00,1.52522,1.52546,1.5252,1.52522,365400004.0
2008-03-11 08:23:00,1.52514,1.52524,1.52495,1.52495,219500001.0
2008-03-11 08:24:00,1.52512,1.52553,1.52492,1.52512,399400001.0
2008-03-11 08:25:00,1.5249,1.5249,1.52398,1.52416,528200000.0
2008-03-11 08:26:00,1.52414,1.52446,1.52411,1.52446,320400000.0
2008-03-11 08:27:00,1.52462,1.52488,1.52455,1.52464,413400003.0
2008-03-11 08:28:00,1.52458,1.52471,1.52441,1.52446,482600000.0
2008-03-11 08:29:00,1.52427,1.52463,1.52427,1.52434,382600001.0
2008-03-11 08:30:00,1.52435,1.52476,1.52435,1.52448,451100001.0
2008-03-11 08:31:00,1.5244,1.52447,1.52421,1.52442,325000000.0
2008-03-11 08:32:00,1.52445,1.52476,1.52444,1.52461,280700001.0
2008-03-11 08:33:00,1.52476,1.52503,1.52476,1.52503,218300001.0
2008-03-11 08:34:00,1.52506,1.52524,1.52483,1.52483,622900001.0
2008-03-11 08:35:00,1.52495,1.52513,1.52478,1.52478,500200001.0
2008-03-11 08:36:00,1.52468,1.52492,1.52458,1.52492,414699999.0
2008-03-11 08:37:00,1.52497,1.52497,1.52467,1.52483,331000001.0
2008-03-11 08:38:00,1.52486,1.525,1.52465,1.52476,317100001.0
2008-03-11 08:39:00,1.52458,1.52538,1.52446,1.52538,590100000.0
2008-03-11 08:40:00,1.52529,1.52564,1.52516,1.52517,358900004.0
2008-03-11 08:41:00,1.52529,1.52574,1.52521,1.52564,467400000.0
2008-03-11 08:42:00,1.52561,1.52566,1.52533,1.5254,505400002.0
2008-03-11 08:43:00,1.52538,1.52558,1.52519,1.52519,260200000.0
2008-03-11 08:44:00,1.52534,1.52544,1.52515,1.52529,486900000.0
2008-03-11 08:45:00,1.52533,1.52547,1.52506,1.52521,687100004.0
2008-03-11 08:46:00,1.52529,1.52544,1.52509,1.52526,728000003.0
2008-03-11 08:47:00,1.52534,1.52543,1.52523,1.52538,554600003.0
2008-03-11 08:48:00,1.52532,1.52548,1.525,1.52518,343400002.0
2008-03-11 08:49:00,1.52486,1.52523,1.52483,1.5251,478400003.0
2008-03-11 08:50:00,1.52529,1.52543,1.52495,1.52543,520800000.0
2008-03-11 08:51:00,1.52556,1.5258,1.52543,1.52561,536300001.0
2008-03-11 08:52:00,1.5257,1.52588,1.52555,1.52562,687800001.0
2008-03-11 08:53:00,1.52564,1.52582,1.52545,1.52548,483600000.0
2008-03-11 08:54:00,1.52553,1.52562,1.52537,1.52553,638200002.0
2008-03-11 08:55:00,1.52567,1.52579,1.52549,1.52567,619600001.0
2008-03-11 08:56:00,1.52568,1.52614,1.52567,1.52568,549300000.0
2008-03-11 08:57:00,1.52557,1.52578,1.52545,1.52568,523500000.0
2008-03-11 08:58:00,1.52578,1.52578,1.52539,1.52566,453500001.0
2008-03-11 08:59:00,1.52554,1.52558,1.52534,1.52534,378700001.0
2008-03-11 09:00:00,1.52535,1.52579,1.52535,1.52557,438100001.0
2008-03-11 09:01:00,1.52591,1.52628,1.52591,1.52628,359200000.0
2008-03-11 09:02:00,1.52617,1.52656,1.52606,1.52608,649700001.0
2008-03-11 09:03:00,1.52617,1.52647,1.52612,1.52616,560800000.0
2008-03-11 09:04:00,1.52616,1.52643,1.52604,1.52641,609700002.0
2008-03-11 09:05:00,1.52634,1.5264,1.52594,1.52603,599600002.0
2008-03-11 09:06:00,1.52581,1.52621,1.52575,1.52595,604300003.0
2008-03-11 09:07:00,1.52636,1.52643,1.52625,1.52631,351500001.0
2008-03-11 09:08:00,1.5263,1.5263,1.52605,1.52605,203300000.0
2008-03-11 09:09:00,1.52608,1.52615,1.52587,1.52587,256600001.0
2008-03-11 09:10:00,1.52593,1.52635,1.52586,1.52605,320800000.0
2008-03-11 09:11:00,1.52618,1.52651,1.52611,1.52617,608500000.0
2008-03-11 09:12:00,1.52624,1.52651,1.52617,1.52624,486400000.0
2008-03-11 09:13:00,1.52629,1.52632,1.52607,1.52607,519500000.0
2008-03-11 09:14:00,1.52596,1.52609,1.52586,1.52609,318800000.0
2008-03-11 09:15:00,1.52605,1.52619,1.52584,1.52619,446800002.0
2008-03-11 09:16:00,1.52613,1.52627,1.52593,1.52594,556300000.0
2008-03-11 09:17:00,1.52584,1.52601,1.52576,1.52598,501700000.0
2008-03-11 09:18:00,1.52608,1.52668,1.52608,1.52649,189800001.0
2008-03-11 09:19:00,1.52656,1.52707,1.52656,1.52688,485200000.0
2008-03-11 09:20:00,1.52705,1.52725,1.52703,1.52707,277300000.0
2008-03-11 09:21:00,1.52724,1.52766,1.52724,1.52734,327200000.0
2008-03-11 09:22:00,1.52727,1.52779,1.52723,1.5273,330000000.0
2008-03-11 09:23:00,1.52721,1.52744,1.52716,1.52744,341200000.0
2008-03-11 09:24:00,1.52744,1.52744,1.52687,1.52687,324000000.0
2008-03-11 09:25:00,1.52683,1.52686,1.52659,1.52677,367800000.0
2008-03-11 09:26:00,1.52676,1.52697,1.5265,1.5268,586199999.0
2008-03-11 09:27:00,1.52659,1.52672,1.52646,1.52663,387000001.0
2008-03-11 09:28:00,1.52658,1.52658,1.52608,1.52608,439500000.0
2008-03-11 09:29:00,1.52514,1.5255,1.52499,1.52516,458200000.0
2008-03-11 09:30:00,1.52515,1.52559,1.525,1.52521,742600001.0
2008-03-11 09:31:00,1.52512,1.52538,1.52499,1.52499,406700003.0
2008-03-11 09:32:00,1.525,1.52536,1.52494,1.52536,394600001.0
2008-03-11 09:33:00,1.52526,1.52535,1.525,1.525,270800000.0
2008-03-11 09:34:00,1.52507,1.52527,1.52507,1.52518,403900000.0
2008-03-11 09:35:00,1.52526,1.52544,1.52517,1.52525,239700000.0
2008-03-11 09:36:00,1.52532,1.52548,1.52517,1.52533,371600000.0
2008-03-11 09:37:00,1.5254,1.52544,1.52511,1.52542,451600002.0
2008-03-11 09:38:00,1.52533,1.52559,1.52518,1.52518,430000001.0
2008-03-11 09:39:00,1.52523,1.52549,1.52506,1.52526,353000000.0
2008-03-11 09:40:00,1.5253,1.5254,1.52514,1.52533,406700002.0
2008-03-11 09:41:00,1.52545,1.52554,1.52532,1.52545,466600002.0
2008-03-11 09:42:00,1.52542,1.5258,1.52542,1.52578,457500001.0
2008-03-11 09:43:00,1.52586,1.52594,1.52544,1.52546,309300000.0
2008-03-11 09:44:00,1.52541,1.52558,1.52529,1.52529,510500002.0
2008-03-11 09:45:00,1.52546,1.52546,1.52524,1.5253,591500000.0
2008-03-11 09:46:00,1.52531,1.52532,1.5251,1.52511,297500001.0
2008-03-11 09:47:00,1.52502,1.52503,1.52468,1.52484,370100000.0
2008-03-11 09:48:00,1.52493,1.52548,1.52493,1.52543,360900003.0
2008-03-11 09:49:00,1.52561,1.52563,1.52513,1.52513,500900001.0
2008-03-11 09:50:00,1.52486,1.52521,1.52472,1.52519,479000001.0
2008-03-11 09:51:00,1.52511,1.52532,1.52498,1.52522,488100001.0
2008-03-11 09:52:00,1.52538,1.52583,1.5253,1.52583,449800000.0
2008-03-11 09:53:00,1.5259,1.52632,1.5259,1.52612,348400003.0
2008-03-11 09:54:00,1.52619,1.5264,1.52606,1.52624,582700001.0
2008-03-11 09:55:00,1.52608,1.52622,1.5258,1.52598,570600002.0
2008-03-11 09:56:00,1.526,1.52608,1.52591,1.52603,381500002.0
2008-03-11 09:57:00,1.5259,1.52592,1.52531,1.52531,527100000.0
2008-03-11 09:58:00,1.5253,1.52562,1.52528,1.52532,759800002.0
2008-03-11 09:59:00,1.52555,1.52594,1.52522,1.52544,618300000.0
2008-03-11 10:00:00,1.5256,1.52571,1.52542,1.52571,232800000.0
2008-03-11 10:01:00,1.52568,1.52574,1.52541,1.52563,593600000.0
2008-03-11 10:02:00,1.52551,1.52552,1.52499,1.52526,584800001.0
2008-03-11 10:03:00,1.52508,1.52554,1.52505,1.52554,409500000.0
2008-03-11 10:04:00,1.52553,1.52567,1.52517,1.52519,387900001.0
2008-03-11 10:05:00,1.52501,1.52501,1.52464,1.52465,350800001.0
2008-03-11 10:06:00,1.52455,1.52496,1.52455,1.52459,583599999.0
2008-03-11 10:07:00,1.52483,1.52545,1.52483,1.52519,481300001.0
2008-03-11 10:08:00,1.52539,1.5257,1.52531,1.52533,502300000.0
2008-03-11 10:09:00,1.52529,1.52563,1.52521,1.52556,477900001.0
2008-03-11 10:10:00,1.52553,1.52553,1.52476,1.52476,348700000.0
2008-03-11 10:11:00,1.52475,1.52486,1.52437,1.52483,392400000.0
2008-03-11 10:12:00,1.52463,1.52509,1.52463,1.52504,430300000.0
2008-03-11 10:13:00,1.52506,1.52516,1.52492,1.52499,518000000.0
2008-03-11 10:14:00,1.5249,1.52492,1.52452,1.52459,578200003.0
2008-03-11 10:15:00,1.52457,1.52487,1.52433,1.52438,407300000.0
2008-03-11 10:16:00,1.5243,1.5243,1.52382,1.52398,398200001.0
2008-03-11 10:17:00,1.52403,1.52421,1.52383,1.52396,326400001.0
2008-03-11 10:18:00,1.524,1.52402,1.52373,1.52374,379500001.0
2008-03-11 10:19:00,1.52387,1.52418,1.52387,1.52406,320500000.0
2008-03-11 10:20:00,1.52432,1.52479,1.52432,1.52459,531700000.0
2008-03-11 10:21:00,1.52441,1.5246,1.52432,1.52436,402600003.0
2008-03-11 10:22:00,1.52437,1.52468,1.52437,1.5245,347500000.0
2008-03-11 10:23:00,1.52449,1.52475,1.52447,1.52471,480900001.0
2008-03-11 10:24:00,1.52481,1.52497,1.52473,1.5248,441700001.0
2008-03-11 10:25:00,1.52489,1.52493,1.52462,1.52484,402500000.0
2008-03-11 10:26:00,1.52484,1.52529,1.52484,1.52499,543199998.0
2008-03-11 10:27:00,1.52501,1.52501,1.52482,1.52488,517499999.0
2008-03-11 10:28:00,1.52482,1.5249,1.5245,1.52452,684400001.0
2008-03-11 10:29:00,1.52461,1.52467,1.52444,1.52457,486800000.0
2008-03-11 10:30:00,1.52435,1.5246,1.5242,1.52442,712700002.0
2008-03-11 10:31:00,1.52445,1.52475,1.5243,1.52453,480700001.0
2008-03-11 10:32:00,1.52453,1.5249,1.52448,1.5247,401300000.0
2008-03-11 10:33:00,1.5249,1.52498,1.52469,1.52495,487300002.0
2008-03-11 10:34:00,1.52486,1.52497,1.52465,1.52492,386100000.0
2008-03-11 10:35:00,1.52489,1.52517,1.52476,1.52504,452200000.0
2008-03-11 10:36:00,1.52507,1.52528,1.52486,1.52511,481000001.0
2008-03-11 10:37:00,1.52506,1.52515,1.52489,1.52509,534900002.0
2008-03-11 10:38:00,1.52509,1.52527,1.52499,1.52504,428600001.0
2008-03-11 10:39:00,1.5251,1.52517,1.52491,1.52505,379600001.0
2008-03-11 10:40:00,1.52516,1.52526,1.52499,1.52502,306200000.0
2008-03-11 10:41:00,1.52494,1.52494,1.52427,1.5244,610900003.0
2008-03-11 10:42:00,1.52429,1.52444,1.52419,1.52434,387700000.0
2008-03-11 10:43:00,1.52443,1.52484,1.52433,1.52445,450600001.0
2008-03-11 10:44:00,1.52455,1.52468,1.52427,1.52449,535600002.0
2008-03-11 10:45:00,1.52452,1.52462,1.52432,1.52452,547300003.0
2008-03-11 10:46:00,1.52445,1.52452,1.52424,1.52439,343700003.0
2008-03-11 10:47:00,1.52413,1.52439,1.52413,1.52425,392600002.0
2008-03-11 10:48:00,1.52421,1.52435,1.52393,1.52414,532000001.0
2008-03-11 10:49:00,1.52427,1.52431,1.52402,1.5241,335600000.0
2008-03-11 10:50:00,1.52403,1.52421,1.52368,1.52401,528700001.0
2008-03-11 10:51:00,1.52386,1.52419,1.52382,1.52402,404500000.0
2008-03-11 10:52:00,1.52392,1.52397,1.52369,1.52391,323700000.0
2008-03-11 10:53:00,1.52406,1.52418,1.52392,1.52408,412100000.0
2008-03-11 10:54:00,1.52436,1.52471,1.52429,1.52454,420600002.0
2008-03-11 10:55:00,1.52468,1.52509,1.52431,1.52497,481200001.0
2008-03-11 10:56:00,1.52501,1.5252,1.52468,1.52496,502700001.0
2008-03-11 10:57:00,1.52501,1.52506,1.52461,1.52499,393300000.0
2008-03-11 10:58:00,1.5249,1.5253,1.52489,1.525,473600000.0
2008-03-11 10:59:00,1.52511,1.52555,1.52504,1.5254,789100002.0
2008-03-11 11:00:00,1.5256,1.52569,1.52496,1.52512,497200000.0
2008-03-11 11:01:00,1.52504,1.52523,1.52492,1.52492,522100000.0
2008-03-11 11:02:00,1.52499,1.52517,1.5248,1.52492,505600001.0
2008-03-11 11:03:00,1.52502,1.52551,1.52502,1.52547,286400001.0
2008-03-11 11:04:00,1.52555,1.52555,1.525,1.52531,592400001.0
2008-03-11 11:05:00,1.52523,1.52546,1.52515,1.52519,500900001.0
2008-03-11 11:06:00,1.52523,1.52554,1.52518,1.52551,687500002.0
2008-03-11 11:07:00,1.52584,1.52666,1.52553,1.52597,261900001.0
2008-03-11 11:08:00,1.52609,1.52633,1.5256,1.52565,344300000.0
2008-03-11 11:09:00,1.52559,1.52597,1.52554,1.52554,368100001.0
2008-03-11 11:10:00,1.52556,1.52592,1.52553,1.52556,486900000.0
2008-03-11 11:11:00,1.5254,1.52582,1.5254,1.52565,493300000.0
2008-03-11 11:12:00,1.52574,1.52639,1.52574,1.52602,465600000.0
2008-03-11 11:13:00,1.52594,1.52623,1.52555,1.52604,351200001.0
2008-03-11 11:14:00,1.52614,1.52628,1.52603,1.5262,474199999.0
2008-03-11 11:15:00,1.52616,1.52669,1.52616,1.52645,470100002.0
2008-03-11 11:16:00,1.52667,1.52702,1.52661,1.52691,489700000.0
2008-03-11 11:17:00,1.5269,1.52719,1.5269,1.5269,452500002.0
2008-03-11 11:18:00,1.52697,1.52757,1.52697,1.52757,373400000.0
2008-03-11 11:19:00,1.52767,1.52774,1.52711,1.52711,381700001.0
2008-03-11 11:20:00,1.52692,1.52723,1.52679,1.52692,556500000.0
2008-03-11 11:21:00,1.52694,1.52726,1.52685,1.52699,522500001.0
2008-03-11 11:22:00,1.52678,1.52712,1.52658,1.52682,529800001.0
2008-03-11 11:23:00,1.52669,1.52718,1.52669,1.52715,464400000.0
2008-03-11 11:24:00,1.52701,1.52728,1.52679,1.52717,381400000.0
2008-03-11 11:25:00,1.52726,1.5273,1.52704,1.52714,435600001.0
2008-03-11 11:26:00,1.52706,1.52706,1.52661,1.5268,539900002.0
2008-03-11 11:27:00,1.52688,1.52725,1.52679,1.52712,595900001.0
2008-03-11 11:28:00,1.52706,1.52738,1.52703,1.52703,449400001.0
2008-03-11 11:29:00,1.52718,1.52765,1.52718,1.52737,517700002.0
2008-03-11 11:30:00,1.52734,1.52744,1.52713,1.5273,437300002.0
2008-03-11 11:31:00,1.52728,1.52792,1.52727,1.52771,558700000.0
2008-03-11 11:32:00,1.52764,1.52766,1.52704,1.52736,381800000.0
2008-03-11 11:33:00,1.5273,1.52782,1.52696,1.52782,517500002.0
2008-03-11 11:34:00,1.52794,1.52817,1.52775,1.52798,651500000.0
2008-03-11 11:35:00,1.528,1.52825,1.52762,1.52807,505000000.0
2008-03-11 11:36:00,1.52806,1.52823,1.52799,1.528,544900001.0
2008-03-11 11:37:00,1.52783,1.52804,1.52755,1.52771,481500000.0
2008-03-11 11:38:00,1.52786,1.52798,1.52767,1.52779,631400002.0
2008-03-11 11:39:00,1.52775,1.52783,1.52751,1.52751,708000000.0
2008-03-11 11:40:00,1.52777,1.52794,1.52765,1.5279,713100003.0
2008-03-11 11:41:00,1.52765,1.5279,1.52752,1.52775,705900001.0
2008-03-11 11:42:00,1.52769,1.52769,1.52736,1.52753,602900001.0
2008-03-11 11:43:00,1.52739,1.52748,1.52723,1.52732,532400001.0
2008-03-11 11:44:00,1.52739,1.52757,1.52719,1.52744,569800000.0
2008-03-11 11:45:00,1.52738,1.52763,1.52735,1.52748,478800000.0
2008-03-11 11:46:00,1.52741,1.5275,1.52729,1.52738,510300001.0
2008-03-11 11:47:00,1.52719,1.52721,1.52673,1.52675,467000000.0
2008-03-11 11:48:00,1.5269,1.52747,1.5269,1.52715,503700002.0
2008-03-11 11:49:00,1.52726,1.52737,1.52704,1.52728,437200000.0
2008-03-11 11:50:00,1.52741,1.52778,1.52741,1.52778,358800001.0
2008-03-11 11:51:00,1.52806,1.52817,1.52794,1.528,152500000.0
2008-03-11 11:52:00,1.52775,1.52775,1.52735,1.52737,252000000.0
2008-03-11 11:53:00,1.52733,1.52757,1.52732,1.52734,190200000.0
2008-03-11 11:54:00,1.52733,1.52751,1.52723,1.5274,354100002.0
2008-03-11 11:55:00,1.52748,1.52755,1.52731,1.52736,455600000.0
2008-03-11 11:56:00,1.52726,1.52726,1.52676,1.52678,438100002.0
2008-03-11 11:57:00,1.52695,1.52712,1.52669,1.52706,561500001.0
2008-03-11 11:58:00,1.52712,1.52744,1.52689,1.52694,483400002.0
2008-03-11 11:59:00,1.52711,1.52808,1.52711,1.52786,454400003.0
2008-03-11 12:00:00,1.52831,1.53119,1.52788,1.53118,555100001.0
2008-03-11 12:01:00,1.5316,1.5316,1.53039,1.53071,436800002.0
2008-03-11 12:02:00,1.53071,1.53078,1.5305,1.53063,348400000.0
2008-03-11 12:03:00,1.53079,1.53087,1.53045,1.53045,337600000.0
2008-03-11 12:04:00,1.53031,1.53043,1.52974,1.52996,409300000.0
2008-03-11 12:05:00,1.53001,1.53047,1.52975,1.52975,338300000.0
2008-03-11 12:06:00,1.52962,1.53066,1.52962,1.53018,366200000.0
2008-03-11 12:07:00,1.53049,1.53114,1.53049,1.53102,326400001.0
2008-03-11 12:08:00,1.53095,1.53113,1.53055,1.53099,512700002.0
2008-03-11 12:09:00,1.53103,1.53108,1.53079,1.53088,424900001.0
2008-03-11 12:10:00,1.53088,1.53139,1.53073,1.53103,332500000.0
2008-03-11 12:11:00,1.53094,1.53119,1.53083,1.53096,227500001.0
2008-03-11 12:12:00,1.5307,1.53101,1.53025,1.53035,227000000.0
2008-03-11 12:13:00,1.53029,1.53095,1.53029,1.53091,503300001.0
2008-03-11 12:14:00,1.53104,1.53212,1.53065,1.53141,571100000.0
2008-03-11 12:15:00,1.53124,1.53166,1.53123,1.53164,319300001.0
2008-03-11 12:16:00,1.53154,1.53176,1.53151,1.53173,438300001.0
2008-03-11 12:17:00,1.53177,1.53191,1.5317,1.53185,203899999.0
2008-03-11 12:18:00,1.53191,1.53223,1.53179,1.53206,257500000.0
2008-03-11 12:19:00,1.53212,1.53246,1.53207,1.53235,424700001.0
2008-03-11 12:20:00,1.53252,1.53255,1.53221,1.53239,416900000.0
2008-03-11 12:21:00,1.53238,1.53338,1.53238,1.53321,465400001.0
2008-03-11 12:22:00,1.53312,1.53312,1.5317,1.53214,304900000.0
2008-03-11 12:23:00,1.53219,1.53266,1.53217,1.53228,341200000.0
2008-03-11 12:24:00,1.53218,1.53268,1.53218,1.53226,623400000.0
2008-03-11 12:25:00,1.53238,1.53256,1.53225,1.53242,435000001.0
2008-03-11 12:26:00,1.53215,1.53221,1.53162,1.53189,469400000.0
2008-03-11 12:27:00,1.53167,1.53185,1.5316,1.5317,406300000.0
2008-03-11 12:28:00,1.53163,1.53166,1.53072,1.53072,539499999.0
2008-03-11 12:29:00,1.53061,1.53073,1.53044,1.53053,647900001.0
2008-03-11 12:30:00,1.53071,1.53151,1.53071,1.53131,609900000.0
2008-03-11 12:31:00,1.53151,1.53213,1.53117,1.53185,656100002.0
2008-03-11 12:32:00,1.53149,1.53194,1.53118,1.53151,616400001.0
2008-03-11 12:33:00,1.53142,1.53148,1.53073,1.53094,630699999.0
2008-03-11 12:34:00,1.53115,1.53228,1.53115,1.53225,605400002.0
2008-03-11 12:35:00,1.53236,1.53282,1.53236,1.53279,591500000.0
2008-03-11 12:36:00,1.53283,1.53321,1.53258,1.53258,431800002.0
2008-03-11 12:37:00,1.53252,1.53262,1.53229,1.5324,474000001.0
2008-03-11 12:38:00,1.53233,1.53239,1.53199,1.532,639800001.0
2008-03-11 12:39:00,1.53218,1.53272,1.53214,1.53255,463899999.0
2008-03-11 12:40:00,1.53266,1.53384,1.53266,1.53384,517100001.0
2008-03-11 12:41:00,1.5344,1.53501,1.5342,1.53429,267400002.0
2008-03-11 12:42:00,1.53433,1.53536,1.53433,1.5347,408100001.0
2008-03-11 12:43:00,1.53439,1.53439,1.53383,1.53432,470500003.0
2008-03-11 12:44:00,1.53443,1.53542,1.53431,1.53508,435800002.0
2008-03-11 12:45:00,1.53524,1.53557,1.53453,1.53545,458900002.0
2008-03-11 12:46:00,1.53534,1.53543,1.53491,1.53491,447700004.0
2008-03-11 12:47:00,1.53493,1.53493,1.53464,1.53468,412800003.0
2008-03-11 12:48:00,1.53427,1.5349,1.53413,1.53445,437300001.0
2008-03-11 12:49:00,1.53466,1.53712,1.53459,1.53631,535700003.0
2008-03-11 12:50:00,1.53608,1.53608,1.53464,1.53503,534499999.0
2008-03-11 12:51:00,1.53502,1.53545,1.53499,1.53517,390200001.0
2008-03-11 12:52:00,1.53526,1.53547,1.53516,1.53516,279200000.0
2008-03-11 12:53:00,1.53522,1.53536,1.53493,1.53534,322000001.0
2008-03-11 12:54:00,1.53528,1.53546,1.53503,1.53511,481900001.0
2008-03-11 12:55:00,1.53521,1.53543,1.53503,1.53517,497300001.0
2008-03-11 12:56:00,1.5352,1.5353,1.53485,1.53486,414800000.0
2008-03-11 12:57:00,1.53481,1.5352,1.53476,1.53486,534200001.0
2008-03-11 12:58:00,1.53494,1.53514,1.5348,1.5348,387000002.0
2008-03-11 12:59:00,1.53473,1.53492,1.5342,1.53427,754900000.0
2008-03-11 13:00:00,1.53432,1.53468,1.53385,1.534,217800000.0
2008-03-11 13:01:00,1.53378,1.53385,1.53355,1.53361,311200000.0
2008-03-11 13:02:00,1.53356,1.53411,1.53347,1.53397,331900000.0
2008-03-11 13:03:00,1.53395,1.53405,1.53363,1.534,380500000.0
2008-03-11 13:04:00,1.53397,1.53402,1.53363,1.53384,254500000.0
2008-03-11 13:05:00,1.53387,1.53408,1.53379,1.53393,144500000.0
2008-03-11 13:06:00,1.53403,1.53403,1.53342,1.53345,365000000.0
2008-03-11 13:07:00,1.53357,1.53379,1.53333,1.53371,245900000.0
2008-03-11 13:08:00,1.53367,1.53381,1.53353,1.53353,156300000.0
2008-03-11 13:09:00,1.53343,1.53356,1.53299,1.53309,319000001.0
2008-03-11 13:10:00,1.53309,1.53321,1.53296,1.53306,134000000.0
2008-03-11 13:11:00,1.53241,1.53284,1.53232,1.53253,415400000.0
2008-03-11 13:12:00,1.53258,1.53276,1.53233,1.53233,302999999.0
2008-03-11 13:13:00,1.53233,1.53257,1.53227,1.53251,306700001.0
2008-03-11 13:14:00,1.5325,1.53274,1.5325,1.5327,343900001.0
2008-03-11 13:15:00,1.53273,1.53283,1.53247,1.53276,358300000.0
2008-03-11 13:16:00,1.53282,1.53348,1.53282,1.53327,178100000.0
2008-03-11 13:17:00,1.53342,1.53379,1.53331,1.53343,110000000.0
2008-03-11 13:18:00,1.53364,1.53383,1.53354,1.53364,353600001.0
2008-03-11 13:19:00,1.53364,1.53378,1.53342,1.53371,289000000.0
2008-03-11 13:20:00,1.53361,1.53364,1.5331,1.53339,198200001.0
2008-03-11 13:21:00,1.53343,1.53365,1.53343,1.53363,165000000.0
2008-03-11 13:22:00,1.53383,1.53393,1.53346,1.53346,247800000.0
2008-03-11 13:23:00,1.53329,1.53333,1.53289,1.53333,264400001.0
2008-03-11 13:24:00,1.53331,1.53331,1.53265,1.53265,256600001.0
2008-03-11 13:25:00,1.53264,1.53305,1.53235,1.53291,122500000.0
2008-03-11 13:26:00,1.533,1.533,1.53256,1.53283,196600000.0
2008-03-11 13:27:00,1.53362,1.53397,1.53362,1.53397,323300001.0
2008-03-11 13:28:00,1.53393,1.53406,1.53374,1.53395,446300000.0
2008-03-11 13:29:00,1.5338,1.53407,1.53369,1.53385,629500003.0
2008-03-11 13:30:00,1.53373,1.53373,1.53326,1.53331,574600000.0
2008-03-11 13:31:00,1.53327,1.53379,1.53327,1.53375,505500003.0
2008-03-11 13:32:00,1.53385,1.53385,1.53336,1.53336,232000000.0
2008-03-11 13:33:00,1.5333,1.53337,1.53309,1.53313,408500001.0
2008-03-11 13:34:00,1.5333,1.53339,1.53307,1.53317,373400001.0
2008-03-11 13:35:00,1.53325,1.5337,1.53286,1.53334,349500002.0
2008-03-11 13:36:00,1.53327,1.53339,1.53288,1.53288,455100000.0
2008-03-11 13:37:00,1.5331,1.53341,1.53287,1.53309,454700000.0
2008-03-11 13:38:00,1.533,1.53343,1.533,1.53305,467900002.0
2008-03-11 13:39:00,1.53303,1.53303,1.53254,1.53265,213400000.0
2008-03-11 13:40:00,1.53258,1.53308,1.53258,1.53293,343800000.0
2008-03-11 13:41:00,1.53309,1.53309,1.53273,1.53282,218600001.0
2008-03-11 13:42:00,1.53275,1.53315,1.53275,1.53302,140700000.0
2008-03-11 13:43:00,1.53289,1.53297,1.5327,1.5327,103100000.0
2008-03-11 13:44:00,1.53269,1.53298,1.53269,1.53296,255000000.0
2008-03-11 13:45:00,1.53301,1.53303,1.53264,1.53273,493900000.0
2008-03-11 13:46:00,1.5329,1.53306,1.53276,1.53306,425000000.0
2008-03-11 13:47:00,1.53308,1.5334,1.53295,1.53302,476300001.0
2008-03-11 13:48:00,1.53315,1.53361,1.53315,1.53336,213600000.0
2008-03-11 13:49:00,1.53343,1.53368,1.53343,1.53361,192200000.0
2008-03-11 13:50:00,1.53352,1.53352,1.53312,1.53319,325400000.0
2008-03-11 13:51:00,1.53322,1.53361,1.53322,1.53348,202200000.0
2008-03-11 13:52:00,1.53323,1.53335,1.53223,1.53304,401200001.0
2008-03-11 13:53:00,1.5332,1.53324,1.53296,1.53313,495200000.0
2008-03-11 13:54:00,1.5333,1.5333,1.53267,1.53283,349700000.0
2008-03-11 13:55:00,1.53292,1.53312,1.53279,1.53302,328100000.0
2008-03-11 13:56:00,1.53293,1.53325,1.53284,1.53325,382800000.0
2008-03-11 13:57:00,1.53324,1.53331,1.53305,1.53318,322400000.0
2008-03-11 13:58:00,1.53322,1.53362,1.53318,1.53362,212200000.0
2008-03-11 13:59:00,1.53371,1.53451,1.53371,1.53427,486900000.0
2008-03-11 14:00:00,1.53412,1.53425,1.53333,1.5336,262800000.0
2008-03-11 14:01:00,1.53367,1.53403,1.53357,1.53403,389300004.0
2008-03-11 14:02:00,1.53413,1.53453,1.53403,1.53453,342700001.0
2008-03-11 14:03:00,1.53464,1.53511,1.53439,1.53483,386000000.0
2008-03-11 14:04:00,1.53491,1.53526,1.5347,1.5347,381800001.0
2008-03-11 14:05:00,1.5346,1.53478,1.53441,1.53466,298000000.0
2008-03-11 14:06:00,1.53449,1.53449,1.53363,1.5339,393100001.0
2008-03-11 14:07:00,1.53387,1.53387,1.53324,1.53346,313400000.0
2008-03-11 14:08:00,1.53343,1.53398,1.53337,1.53352,379400001.0
2008-03-11 14:09:00,1.53353,1.53376,1.53331,1.53356,177400002.0
2008-03-11 14:10:00,1.53357,1.53389,1.53357,1.53389,319600000.0
2008-03-11 14:11:00,1.53388,1.53388,1.53342,1.53356,135800000.0
2008-03-11 14:12:00,1.53359,1.53371,1.53338,1.53354,207800000.0
2008-03-11 14:13:00,1.53355,1.5337,1.53341,1.53358,147100000.0
2008-03-11 14:14:00,1.53346,1.53354,1.53277,1.53277,242500000.0
2008-03-11 14:15:00,1.53273,1.53306,1.53259,1.53297,456300001.0
2008-03-11 14:16:00,1.53285,1.5329,1.53253,1.53282,192100001.0
2008-03-11 14:17:00,1.53277,1.53288,1.53231,1.53249,602500000.0
2008-03-11 14:18:00,1.53257,1.53274,1.53218,1.5325,383200002.0
2008-03-11 14:19:00,1.53254,1.53286,1.53249,1.53263,395100000.0
2008-03-11 14:20:00,1.53263,1.53264,1.53243,1.53262,200200001.0
2008-03-11 14:21:00,1.53265,1.53286,1.53245,1.53251,333400000.0
2008-03-11 14:22:00,1.53264,1.53289,1.53259,1.53286,582500000.0
2008-03-11 14:23:00,1.53303,1.53322,1.53296,1.53301,168600001.0
2008-03-11 14:24:00,1.53316,1.53357,1.53308,1.53316,458300000.0
2008-03-11 14:25:00,1.53319,1.53358,1.5331,1.5331,561500001.0
2008-03-11 14:26:00,1.53312,1.53329,1.53291,1.53311,528100001.0
2008-03-11 14:27:00,1.53322,1.53346,1.53308,1.53338,457000000.0
2008-03-11 14:28:00,1.53373,1.53419,1.53355,1.53419,38800000.0
2008-03-11 14:29:00,1.53432,1.53432,1.53233,1.53258,44400000.0
2008-03-11 14:30:00,1.53173,1.53173,1.52966,1.53007,51300000.0
2008-03-11 14:31:00,1.52979,1.53006,1.52899,1.52912,43400000.0
2008-03-11 14:32:00,1.52894,1.53014,1.52869,1.53005,25800000.0
2008-03-11 14:33:00,1.52965,1.53014,1.52929,1.52961,34200000.0
2008-03-11 14:34:00,1.52943,1.52964,1.5291,1.52946,27600000.0
2008-03-11 14:35:00,1.53017,1.53044,1.52996,1.5303,23400000.0
2008-03-11 14:36:00,1.5307,1.53072,1.52962,1.52962,35200000.0
2008-03-11 14:37:00,1.53022,1.53032,1.52977,1.53004,27300000.0
2008-03-11 14:38:00,1.53026,1.53026,1.52851,1.52883,35900000.0
2008-03-11 14:39:00,1.52823,1.52847,1.52752,1.52793,35200000.0
2008-03-11 14:40:00,1.52745,1.52768,1.52693,1.52768,35000000.0
2008-03-11 14:41:00,1.52744,1.52773,1.52681,1.5271,51800000.0
2008-03-11 14:42:00,1.52675,1.52747,1.52675,1.527,62300001.0
2008-03-11 14:43:00,1.52754,1.52817,1.52752,1.52752,44000000.0
2008-03-11 14:44:00,1.52728,1.52793,1.52704,1.52757,34400000.0
2008-03-11 14:45:00,1.52722,1.5276,1.52677,1.52719,74400001.0
2008-03-11 14:46:00,1.52691,1.52771,1.52672,1.52705,31400000.0
2008-03-11 14:47:00,1.52662,1.52743,1.52639,1.52736,34600001.0
2008-03-11 14:48:00,1.52725,1.52733,1.52675,1.52719,19200000.0
2008-03-11 14:49:00,1.52705,1.52712,1.52639,1.52678,53800001.0
2008-03-11 14:50:00,1.52635,1.52686,1.52616,1.52686,44400000.0
2008-03-11 14:51:00,1.52632,1.52645,1.52533,1.52533,26400000.0
2008-03-11 14:52:00,1.52461,1.52549,1.5245,1.52486,32400000.0
2008-03-11 14:53:00,1.52444,1.52484,1.52398,1.52437,30600000.0
2008-03-11 14:54:00,1.52423,1.52482,1.52371,1.52449,36000000.0
2008-03-11 14:55:00,1.52472,1.52505,1.52459,1.52459,32800000.0
2008-03-11 14:56:00,1.52493,1.52501,1.5243,1.52449,34800001.0
2008-03-11 14:57:00,1.52437,1.52499,1.52437,1.5248,30400000.0
2008-03-11 14:58:00,1.52488,1.52488,1.52442,1.52442,44200000.0
2008-03-11 14:59:00,1.52458,1.52508,1.52458,1.52488,29800000.0
2008-03-11 15:00:00,1.52523,1.52538,1.52491,1.52491,56800000.0
2008-03-11 15:01:00,1.52552,1.52595,1.52551,1.52575,32700000.0
2008-03-11 15:02:00,1.52599,1.52663,1.52599,1.52643,46200000.0
2008-03-11 15:03:00,1.52606,1.52625,1.52553,1.526,39800000.0
2008-03-11 15:04:00,1.52628,1.52646,1.52542,1.52566,51000000.0
2008-03-11 15:05:00,1.52539,1.52552,1.52515,1.52548,27200000.0
2008-03-11 15:06:00,1.52547,1.52547,1.52394,1.52394,43400000.0
2008-03-11 15:07:00,1.52407,1.52407,1.52317,1.52351,36400000.0
2008-03-11 15:08:00,1.52382,1.52491,1.52356,1.52491,59200002.0
2008-03-11 15:09:00,1.5253,1.52549,1.52449,1.52495,32500000.0
2008-03-11 15:10:00,1.52485,1.52519,1.52461,1.52502,32200000.0
2008-03-11 15:11:00,1.52512,1.52579,1.52511,1.52551,18400000.0
2008-03-11 15:12:00,1.52534,1.52614,1.52534,1.52586,51900000.0
2008-03-11 15:13:00,1.52596,1.52602,1.52571,1.52589,27800000.0
2008-03-11 15:14:00,1.52566,1.52618,1.52566,1.52585,25400000.0
2008-03-11 15:15:00,1.52579,1.52579,1.52495,1.52539,40400000.0
2008-03-11 15:16:00,1.52546,1.5256,1.52543,1.52555,27200000.0
2008-03-11 15:17:00,1.52558,1.52668,1.52551,1.52657,51900000.0
2008-03-11 15:18:00,1.52669,1.52693,1.52604,1.5266,47000001.0
2008-03-11 15:19:00,1.52707,1.52727,1.52696,1.52722,47100000.0
2008-03-11 15:20:00,1.52736,1.52747,1.52731,1.52734,30000000.0
2008-03-11 15:21:00,1.5272,1.5272,1.52703,1.52719,27800000.0
2008-03-11 15:22:00,1.52705,1.52744,1.52705,1.52736,39700000.0
2008-03-11 15:23:00,1.52785,1.52785,1.52731,1.52777,31800000.0
2008-03-11 15:24:00,1.52819,1.52819,1.52745,1.52752,36000000.0
2008-03-11 15:25:00,1.52744,1.52809,1.5273,1.52793,27800000.0
2008-03-11 15:26:00,1.52789,1.52802,1.5277,1.52802,31000000.0
2008-03-11 15:27:00,1.52782,1.52817,1.52754,1.52755,36200000.0
2008-03-11 15:28:00,1.5275,1.52753,1.5272,1.52726,25600000.0
2008-03-11 15:29:00,1.5274,1.528,1.5274,1.52784,49200001.0
2008-03-11 15:30:00,1.52838,1.52845,1.52797,1.52811,23400000.0
2008-03-11 15:31:00,1.52833,1.5284,1.52788,1.52788,57300000.0
2008-03-11 15:32:00,1.52785,1.52795,1.52741,1.5277,57200000.0
2008-03-11 15:33:00,1.5277,1.5277,1.52628,1.52676,36200000.0
2008-03-11 15:34:00,1.52666,1.52678,1.52652,1.52654,41600000.0
2008-03-11 15:35:00,1.5265,1.52674,1.52622,1.52622,34800001.0
2008-03-11 15:36:00,1.52614,1.52667,1.52614,1.52621,63700000.0
2008-03-11 15:37:00,1.52635,1.52657,1.52635,1.52657,45200000.0
2008-03-11 15:38:00,1.52633,1.52665,1.52625,1.5264,37400000.0
2008-03-11 15:39:00,1.52639,1.52642,1.52626,1.52626,33000000.0
2008-03-11 15:40:00,1.52677,1.52712,1.52649,1.52657,30200000.0
2008-03-11 15:41:00,1.52692,1.52701,1.52611,1.52668,25400000.0
2008-03-11 15:42:00,1.52674,1.52682,1.52579,1.52601,23400000.0
2008-03-11 15:43:00,1.52606,1.52615,1.52563,1.52578,43600000.0
2008-03-11 15:44:00,1.52601,1.52611,1.5256,1.52606,34200000.0
2008-03-11 15:45:00,1.52606,1.52635,1.52601,1.52608,44200000.0
2008-03-11 15:46:00,1.52601,1.52638,1.52598,1.5262,30400000.0
2008-03-11 15:47:00,1.52607,1.52633,1.52581,1.52633,73700001.0
2008-03-11 15:48:00,1.52637,1.52637,1.52595,1.52626,24200000.0
2008-03-11 15:49:00,1.52648,1.52681,1.52648,1.5265,49600000.0
2008-03-11 15:50:00,1.52637,1.52647,1.52591,1.52591,28400000.0
2008-03-11 15:51:00,1.52587,1.52607,1.52584,1.52604,30400000.0
2008-03-11 15:52:00,1.52614,1.52643,1.52614,1.52637,58400001.0
2008-03-11 15:53:00,1.52633,1.52659,1.52631,1.52648,45400000.0
2008-03-11 15:54:00,1.52669,1.52674,1.52638,1.52674,24400000.0
2008-03-11 15:55:00,1.52689,1.52693,1.52654,1.52668,31300000.0
2008-03-11 15:56:00,1.5265,1.52701,1.5265,1.52688,42500000.0
2008-03-11 15:57:00,1.52661,1.5267,1.52641,1.52641,33000000.0
2008-03-11 15:58:00,1.52634,1.52634,1.52603,1.52626,20400000.0
2008-03-11 15:59:00,1.52625,1.52674,1.52616,1.52672,42500000.0
2008-03-11 16:00:00,1.52685,1.527,1.52656,1.52656,35400000.0
2008-03-11 16:01:00,1.52629,1.5269,1.52615,1.52615,22200000.0
2008-03-11 16:02:00,1.52577,1.5264,1.52568,1.5264,25800000.0
2008-03-11 16:03:00,1.52609,1.52629,1.52595,1.52596,31600000.0
2008-03-11 16:04:00,1.52578,1.52578,1.5253,1.52541,32600000.0
2008-03-11 16:05:00,1.52557,1.526,1.52548,1.52561,23800000.0
2008-03-11 16:06:00,1.52555,1.52595,1.52555,1.52559,41800000.0
2008-03-11 16:07:00,1.52552,1.52563,1.52523,1.52533,42200000.0
2008-03-11 16:08:00,1.52559,1.52562,1.52533,1.52559,26000000.0
2008-03-11 16:09:00,1.52546,1.52569,1.52542,1.52562,34200000.0
2008-03-11 16:10:00,1.52579,1.52579,1.52502,1.52521,31500000.0
2008-03-11 16:11:00,1.52458,1.52481,1.5245,1.5247,32500000.0
2008-03-11 16:12:00,1.52434,1.52442,1.52409,1.52416,36000000.0
2008-03-11 16:13:00,1.52396,1.52396,1.52348,1.52396,27600000.0
2008-03-11 16:14:00,1.52382,1.52383,1.52325,1.52339,41200000.0
2008-03-11 16:15:00,1.52318,1.52347,1.52312,1.52328,28400000.0
2008-03-11 16:16:00,1.52324,1.52339,1.52279,1.52279,37000001.0
2008-03-11 16:17:00,1.52281,1.52291,1.52263,1.52285,28600000.0
2008-03-11 16:18:00,1.5228,1.52296,1.52254,1.52296,25400000.0
2008-03-11 16:19:00,1.52316,1.52316,1.52269,1.52278,42200000.0
2008-03-11 16:20:00,1.52263,1.5227,1.52237,1.52249,64800000.0
2008-03-11 16:21:00,1.52253,1.52302,1.52253,1.52289,57700000.0
2008-03-11 16:22:00,1.52284,1.52299,1.5227,1.52291,36400000.0
2008-03-11 16:23:00,1.52289,1.52289,1.52252,1.52266,23400000.0
2008-03-11 16:24:00,1.52275,1.52279,1.52133,1.52143,19600000.0
2008-03-11 16:25:00,1.5217,1.5217,1.52097,1.52113,46600001.0
2008-03-11 16:26:00,1.52163,1.52163,1.5201,1.52059,76400000.0
2008-03-11 16:27:00,1.5207,1.52103,1.52019,1.52026,39700000.0
2008-03-11 16:28:00,1.52054,1.52088,1.52043,1.52064,30600000.0
2008-03-11 16:29:00,1.52089,1.52101,1.52069,1.52072,20400000.0
2008-03-11 16:30:00,1.52064,1.52106,1.52052,1.52074,43800001.0
2008-03-11 16:31:00,1.52063,1.52108,1.52061,1.52101,42400000.0
2008-03-11 16:32:00,1.52127,1.52127,1.52016,1.52038,37800000.0
2008-03-11 16:33:00,1.52025,1.52078,1.52009,1.5207,45200000.0
2008-03-11 16:34:00,1.52069,1.52083,1.52031,1.52083,36400000.0
2008-03-11 16:35:00,1.5208,1.52138,1.52055,1.52127,37800000.0
2008-03-11 16:36:00,1.52115,1.52134,1.52083,1.52134,34100000.0
2008-03-11 16:37:00,1.52157,1.52175,1.52135,1.52157,51500000.0
2008-03-11 16:38:00,1.52137,1.52181,1.52121,1.52145,41900000.0
2008-03-11 16:39:00,1.52144,1.52187,1.52134,1.52175,18200000.0
2008-03-11 16:40:00,1.52197,1.5224,1.52197,1.52199,28200000.0
2008-03-11 16:41:00,1.52184,1.52184,1.52133,1.52168,36600000.0
2008-03-11 16:42:00,1.5215,1.52175,1.52137,1.52146,30400000.0
2008-03-11 16:43:00,1.5214,1.52172,1.52133,1.52134,51400000.0
2008-03-11 16:44:00,1.52142,1.52163,1.52113,1.5215,36000000.0
2008-03-11 16:45:00,1.5214,1.52191,1.52122,1.52179,47400001.0
2008-03-11 16:46:00,1.52182,1.52184,1.52149,1.52149,46200000.0
2008-03-11 16:47:00,1.52154,1.52154,1.52108,1.52112,42400000.0
2008-03-11 16:48:00,1.52112,1.5212,1.52067,1.52105,23000000.0
2008-03-11 16:49:00,1.52116,1.52122,1.52102,1.52102,31900000.0
2008-03-11 16:50:00,1.52087,1.52101,1.52078,1.52078,48000001.0
2008-03-11 16:51:00,1.52061,1.52073,1.52042,1.52073,31400000.0
2008-03-11 16:52:00,1.52073,1.52091,1.52038,1.52078,54600000.0
2008-03-11 16:53:00,1.52071,1.52094,1.5203,1.52038,55300000.0
2008-03-11 16:54:00,1.52032,1.52047,1.52022,1.52032,34800000.0
2008-03-11 16:55:00,1.52029,1.52029,1.51981,1.52003,64199999.0
2008-03-11 16:56:00,1.5196,1.5196,1.51937,1.5195,39400000.0
2008-03-11 16:57:00,1.51932,1.51945,1.51892,1.51945,39200000.0
2008-03-11 16:58:00,1.51941,1.5195,1.5184,1.5184,38700000.0
2008-03-11 16:59:00,1.51808,1.51814,1.51787,1.51809,23200000.0
2008-03-11 17:00:00,1.51813,1.51899,1.51779,1.51899,48600000.0
2008-03-11 17:01:00,1.51882,1.51923,1.51851,1.51919,40100000.0
2008-03-11 17:02:00,1.51902,1.51954,1.51902,1.51951,35500000.0
2008-03-11 17:03:00,1.51957,1.51989,1.51957,1.51983,45900000.0
2008-03-11 17:04:00,1.51987,1.52,1.51976,1.51977,47200000.0
2008-03-11 17:05:00,1.51979,1.51989,1.51936,1.51989,31600000.0
2008-03-11 17:06:00,1.51981,1.51981,1.51947,1.51967,31700000.0
2008-03-11 17:07:00,1.52001,1.52001,1.51982,1.51982,34000000.0
2008-03-11 17:08:00,1.51974,1.52001,1.51974,1.51992,33200000.0
2008-03-11 17:09:00,1.51961,1.51961,1.51917,1.51917,42300000.0
2008-03-11 17:10:00,1.51899,1.51926,1.51899,1.51923,33000000.0
2008-03-11 17:11:00,1.51944,1.51964,1.51944,1.51964,36700000.0
2008-03-11 17:12:00,1.51953,1.51957,1.51898,1.51909,41300000.0
2008-03-11 17:13:00,1.51889,1.51911,1.5188,1.51911,53600000.0
2008-03-11 17:14:00,1.51878,1.51953,1.51878,1.51924,55000000.0
2008-03-11 17:15:00,1.51939,1.51978,1.51919,1.51959,38000000.0
2008-03-11 17:16:00,1.51956,1.51999,1.51955,1.51963,23200000.0
2008-03-11 17:17:00,1.5197,1.5205,1.5197,1.5205,40000000.0
2008-03-11 17:18:00,1.5204,1.52116,1.5204,1.5211,39200000.0
2008-03-11 17:19:00,1.52095,1.52136,1.52076,1.52136,27600000.0
2008-03-11 17:20:00,1.52139,1.52175,1.52134,1.52134,34400000.0
2008-03-11 17:21:00,1.52159,1.52214,1.52159,1.52214,52900000.0
2008-03-11 17:22:00,1.52209,1.52293,1.52203,1.52257,32200000.0
2008-03-11 17:23:00,1.52221,1.5225,1.5218,1.5218,35800000.0
2008-03-11 17:24:00,1.5217,1.52176,1.52103,1.52112,35400000.0
2008-03-11 17:25:00,1.52092,1.5211,1.5204,1.52051,35200000.0
2008-03-11 17:26:00,1.52044,1.52044,1.51999,1.52038,32000000.0
2008-03-11 17:27:00,1.52056,1.52075,1.52044,1.52044,41100000.0
2008-03-11 17:28:00,1.52053,1.52054,1.52015,1.52015,38400000.0
2008-03-11 17:29:00,1.52008,1.52017,1.51975,1.52011,34800000.0
2008-03-11 17:30:00,1.52013,1.52038,1.51969,1.51973,40800000.0
2008-03-11 17:31:00,1.51959,1.51959,1.51911,1.51918,30200000.0
2008-03-11 17:32:00,1.51912,1.5195,1.51912,1.51935,22000000.0
2008-03-11 17:33:00,1.51942,1.51958,1.51913,1.51948,44400000.0
2008-03-11 17:34:00,1.51942,1.51943,1.51895,1.51922,26600000.0
2008-03-11 17:35:00,1.51901,1.51906,1.51862,1.51889,72199999.0
2008-03-11 17:36:00,1.51886,1.51894,1.51852,1.51855,58800000.0
2008-03-11 17:37:00,1.51865,1.51892,1.5181,1.5188,32000000.0
2008-03-11 17:38:00,1.5187,1.51899,1.51854,1.51854,47700000.0
2008-03-11 17:39:00,1.51871,1.51888,1.51862,1.51888,37400000.0
2008-03-11 17:40:00,1.51889,1.51904,1.51882,1.51904,40700000.0
2008-03-11 17:41:00,1.519,1.519,1.5184,1.5184,43300000.0
2008-03-11 17:42:00,1.51845,1.51876,1.51822,1.51876,36800000.0
2008-03-11 17:43:00,1.51909,1.51993,1.51905,1.51993,49800000.0
2008-03-11 17:44:00,1.5202,1.52095,1.5202,1.52082,32100000.0
2008-03-11 17:45:00,1.52112,1.52189,1.52109,1.52189,34900000.0
2008-03-11 17:46:00,1.5222,1.52221,1.52139,1.52176,49400000.0
2008-03-11 17:47:00,1.52181,1.52181,1.52155,1.52155,32800000.0
2008-03-11 17:48:00,1.52176,1.52211,1.52147,1.52211,49600000.0
2008-03-11 17:49:00,1.52268,1.523,1.52213,1.5228,26600000.0
2008-03-11 17:50:00,1.52292,1.52374,1.52284,1.52374,39600001.0
2008-03-11 17:51:00,1.52423,1.52567,1.52423,1.52546,18600000.0
2008-03-11 17:52:00,1.52591,1.52639,1.52564,1.52576,34000001.0
2008-03-11 17:53:00,1.5254,1.5254,1.52513,1.52532,24400000.0
2008-03-11 17:54:00,1.52511,1.52572,1.52501,1.52534,39200000.0
2008-03-11 17:55:00,1.52493,1.52547,1.52477,1.52547,48500000.0
2008-03-11 17:56:00,1.52566,1.52644,1.52566,1.52644,41000000.0
2008-03-11 17:57:00,1.52702,1.52739,1.52664,1.52724,43100000.0
2008-03-11 17:58:00,1.52737,1.52737,1.52651,1.52664,54100000.0
2008-03-11 17:59:00,1.52619,1.52635,1.52523,1.52545,32600000.0
2008-03-11 18:00:00,1.52532,1.52532,1.5246,1.52487,45500000.0
2008-03-11 18:01:00,1.52491,1.52491,1.52435,1.52435,43000000.0
2008-03-11 18:02:00,1.52467,1.52537,1.52467,1.52537,52900000.0
2008-03-11 18:03:00,1.52499,1.5253,1.52469,1.52473,42800000.0
2008-03-11 18:04:00,1.52505,1.52512,1.52481,1.52495,31200000.0
2008-03-11 18:05:00,1.5247,1.52497,1.52447,1.52458,24000000.0
2008-03-11 18:06:00,1.52439,1.5248,1.52423,1.52446,48200000.0
2008-03-11 18:07:00,1.52464,1.52493,1.52463,1.52465,53200000.0
2008-03-11 18:08:00,1.52496,1.52562,1.52491,1.52497,50000000.0
2008-03-11 18:09:00,1.52488,1.52505,1.52444,1.52444,44600000.0
2008-03-11 18:10:00,1.52441,1.52455,1.52412,1.52424,43900000.0
2008-03-11 18:11:00,1.52453,1.52503,1.52451,1.52468,55100000.0
2008-03-11 18:12:00,1.52484,1.52498,1.52475,1.52475,41200000.0
2008-03-11 18:13:00,1.52468,1.5247,1.52425,1.52451,50400000.0
2008-03-11 18:14:00,1.52408,1.52487,1.52408,1.5241,33200000.0
2008-03-11 18:15:00,1.52384,1.52424,1.52384,1.52403,40200000.0
2008-03-11 18:16:00,1.52426,1.52432,1.52412,1.52412,35200000.0
2008-03-11 18:17:00,1.52424,1.52447,1.52419,1.52439,46900000.0
2008-03-11 18:18:00,1.5245,1.5247,1.52438,1.52455,35000000.0
2008-03-11 18:19:00,1.52467,1.52475,1.52458,1.52469,32000000.0
2008-03-11 18:20:00,1.5248,1.52542,1.5248,1.52517,45000000.0
2008-03-11 18:21:00,1.52511,1.52511,1.52475,1.52483,52100000.0
2008-03-11 18:22:00,1.52509,1.52531,1.5249,1.52491,34000000.0
2008-03-11 18:23:00,1.5249,1.52544,1.5249,1.52536,33800000.0
2008-03-11 18:24:00,1.52538,1.52548,1.52521,1.52548,46400000.0
2008-03-11 18:25:00,1.52562,1.52582,1.52553,1.52567,40800000.0
2008-03-11 18:26:00,1.52553,1.52568,1.52551,1.52558,50400000.0
2008-03-11 18:27:00,1.52563,1.52613,1.5256,1.52609,38000000.0
2008-03-11 18:28:00,1.52581,1.52583,1.52541,1.52541,37000000.0
2008-03-11 18:29:00,1.52541,1.52579,1.52541,1.52578,41200000.0
2008-03-11 18:30:00,1.52593,1.52593,1.52572,1.52583,29600000.0
2008-03-11 18:31:00,1.52591,1.52597,1.52543,1.52561,20600000.0
2008-03-11 18:32:00,1.5257,1.52587,1.52557,1.52581,17200000.0
2008-03-11 18:33:00,1.52585,1.52626,1.52569,1.52626,41900000.0
2008-03-11 18:34:00,1.52633,1.52668,1.52629,1.52651,47200000.0
2008-03-11 18:35:00,1.52658,1.52668,1.52598,1.52654,58300000.0
2008-03-11 18:36:00,1.52637,1.52644,1.52619,1.52629,45400000.0
2008-03-11 18:37:00,1.52644,1.52669,1.52636,1.52661,38700000.0
2008-03-11 18:38:00,1.52669,1.52703,1.52659,1.52703,25600000.0
2008-03-11 18:39:00,1.52704,1.52768,1.52704,1.52768,30400000.0
2008-03-11 18:40:00,1.52744,1.52823,1.52744,1.52813,40200000.0
2008-03-11 18:41:00,1.52831,1.52853,1.52802,1.52829,24400000.0
2008-03-11 18:42:00,1.5283,1.52874,1.52805,1.52874,48500000.0
2008-03-11 18:43:00,1.52868,1.52924,1.52868,1.52894,52900000.0
2008-03-11 18:44:00,1.52892,1.52932,1.52878,1.52908,37300000.0
2008-03-11 18:45:00,1.52926,1.52929,1.52871,1.52871,36400000.0
2008-03-11 18:46:00,1.52915,1.52929,1.52895,1.52895,20800000.0
2008-03-11 18:47:00,1.52941,1.52942,1.52879,1.52885,35500000.0
2008-03-11 18:48:00,1.52909,1.53013,1.52909,1.53007,24800000.0
2008-03-11 18:49:00,1.52994,1.52994,1.52959,1.52968,42500000.0
2008-03-11 18:50:00,1.5296,1.5296,1.52895,1.5291,55500000.0
2008-03-11 18:51:00,1.5292,1.52928,1.52853,1.52874,27600000.0
2008-03-11 18:52:00,1.52835,1.52868,1.52822,1.52822,38400000.0
2008-03-11 18:53:00,1.52829,1.52848,1.52829,1.52834,52000001.0
2008-03-11 18:54:00,1.52857,1.52857,1.52816,1.52831,24200000.0
2008-03-11 18:55:00,1.52768,1.52783,1.52722,1.52736,30800000.0
2008-03-11 18:56:00,1.52702,1.5275,1.52699,1.52726,52600000.0
2008-03-11 18:57:00,1.52781,1.52787,1.52759,1.52759,40000000.0
2008-03-11 18:58:00,1.52761,1.52766,1.52709,1.52709,28000000.0
2008-03-11 18:59:00,1.52685,1.52685,1.52627,1.52664,35200000.0
2008-03-11 19:00:00,1.52638,1.52661,1.52625,1.52637,37400000.0
2008-03-11 19:01:00,1.52651,1.52657,1.52635,1.5265,41300000.0
2008-03-11 19:02:00,1.52609,1.52609,1.52553,1.52563,29200000.0
2008-03-11 19:03:00,1.52547,1.5263,1.52539,1.5263,45200000.0
2008-03-11 19:04:00,1.52622,1.52622,1.52567,1.52604,53800001.0
2008-03-11 19:05:00,1.52636,1.52669,1.52636,1.52659,32000000.0
2008-03-11 19:06:00,1.52662,1.52662,1.52625,1.52647,22200000.0
2008-03-11 19:07:00,1.52633,1.52649,1.5262,1.52647,67300000.0
2008-03-11 19:08:00,1.52613,1.5264,1.52613,1.52637,49500000.0
2008-03-11 19:09:00,1.52635,1.52657,1.52627,1.52651,46200000.0
2008-03-11 19:10:00,1.52646,1.52646,1.52586,1.52586,34600000.0
2008-03-11 19:11:00,1.52616,1.52616,1.5258,1.52595,33200000.0
2008-03-11 19:12:00,1.5256,1.52575,1.52555,1.52568,28800000.0
2008-03-11 19:13:00,1.52549,1.52564,1.52525,1.52539,47200000.0
2008-03-11 19:14:00,1.52529,1.52573,1.52529,1.52559,25400000.0
2008-03-11 19:15:00,1.52576,1.52586,1.5257,1.52577,35300000.0
2008-03-11 19:16:00,1.52548,1.52582,1.52548,1.52578,25400000.0
2008-03-11 19:17:00,1.52575,1.52575,1.52543,1.52569,42800000.0
2008-03-11 19:18:00,1.52567,1.52581,1.52557,1.52581,30100000.0
2008-03-11 19:19:00,1.526,1.526,1.52512,1.5255,34400000.0
2008-03-11 19:20:00,1.52555,1.52607,1.52523,1.52607,45500000.0
2008-03-11 19:21:00,1.52602,1.5263,1.52602,1.52616,35400000.0
2008-03-11 19:22:00,1.52615,1.52615,1.52573,1.52577,30600000.0
2008-03-11 19:23:00,1.52572,1.52602,1.52551,1.52602,39400000.0
2008-03-11 19:24:00,1.526,1.52619,1.52597,1.52619,44200000.0
2008-03-11 19:25:00,1.52617,1.52625,1.52592,1.52625,30400000.0
2008-03-11 19:26:00,1.52607,1.52623,1.52577,1.52601,38000000.0
2008-03-11 19:27:00,1.52591,1.52603,1.52562,1.52562,25600000.0
2008-03-11 19:28:00,1.52553,1.52553,1.52512,1.52534,61200000.0
2008-03-11 19:29:00,1.52519,1.52519,1.52467,1.52516,42300000.0
2008-03-11 19:30:00,1.52523,1.52523,1.52513,1.52513,42200000.0
2008-03-11 19:31:00,1.52512,1.52512,1.52485,1.52495,37000000.0
2008-03-11 19:32:00,1.52481,1.52481,1.52426,1.52434,37600000.0
2008-03-11 19:33:00,1.52444,1.52482,1.52444,1.52465,38800000.0
2008-03-11 19:34:00,1.52441,1.52483,1.52441,1.52468,38000000.0
2008-03-11 19:35:00,1.52499,1.52525,1.5248,1.5251,38700000.0
2008-03-11 19:36:00,1.52486,1.52504,1.52475,1.52504,40200000.0
2008-03-11 19:37:00,1.52512,1.52512,1.52456,1.52456,31800000.0
2008-03-11 19:38:00,1.52439,1.52484,1.52439,1.52452,24600000.0
2008-03-11 19:39:00,1.52474,1.52489,1.52462,1.52486,30600000.0
2008-03-11 19:40:00,1.52483,1.52493,1.52473,1.52493,39800000.0
2008-03-11 19:41:00,1.52494,1.52495,1.5247,1.52495,46800000.0
2008-03-11 19:42:00,1.52484,1.52533,1.52484,1.52533,51800000.0
2008-03-11 19:43:00,1.52501,1.52511,1.52454,1.52498,24900000.0
2008-03-11 19:44:00,1.52496,1.52515,1.52482,1.52515,54900000.0
2008-03-11 19:45:00,1.52507,1.52507,1.52466,1.52466,36900000.0
2008-03-11 19:46:00,1.52471,1.52492,1.52455,1.52455,35000000.0
2008-03-11 19:47:00,1.52492,1.52506,1.52473,1.52506,35200000.0
2008-03-11 19:48:00,1.52522,1.52522,1.52499,1.52504,52600000.0
2008-03-11 19:49:00,1.52508,1.52508,1.52459,1.52501,32600000.0
2008-03-11 19:50:00,1.52518,1.52518,1.52486,1.52504,58800001.0
2008-03-11 19:51:00,1.52479,1.525,1.52477,1.52483,57000000.0
2008-03-11 19:52:00,1.52505,1.52505,1.52466,1.52483,32400000.0
2008-03-11 19:53:00,1.52492,1.52499,1.52461,1.52461,33400000.0
2008-03-11 19:54:00,1.52461,1.52464,1.52459,1.52462,31400000.0
2008-03-11 19:55:00,1.52471,1.52493,1.52471,1.5249,19800000.0
2008-03-11 19:56:00,1.52498,1.52521,1.5249,1.52506,45800000.0
2008-03-11 19:57:00,1.52499,1.5251,1.52481,1.52495,24400000.0
2008-03-11 19:58:00,1.5247,1.52488,1.52457,1.52462,42300000.0
2008-03-11 19:59:00,1.52463,1.52467,1.52444,1.52444,37200001.0
2008-03-11 20:00:00,1.52439,1.52444,1.52399,1.524,39000000.0
2008-03-11 20:01:00,1.52461,1.52501,1.52441,1.52478,46600000.0
2008-03-11 20:02:00,1.52488,1.52488,1.52456,1.52475,32400000.0
2008-03-11 20:03:00,1.52483,1.52483,1.52451,1.52466,22200000.0
2008-03-11 20:04:00,1.52464,1.52464,1.5238,1.52421,46800000.0
2008-03-11 20:05:00,1.52401,1.52423,1.52401,1.52403,37800000.0
2008-03-11 20:06:00,1.52397,1.52409,1.52363,1.52363,26100000.0
2008-03-11 20:07:00,1.52338,1.52345,1.52316,1.52324,22000000.0
2008-03-11 20:08:00,1.52324,1.52324,1.5222,1.5222,20600000.0
2008-03-11 20:09:00,1.5223,1.52266,1.5223,1.52266,35400000.0
2008-03-11 20:10:00,1.52224,1.52291,1.52224,1.52291,68400000.0
2008-03-11 20:11:00,1.52315,1.52344,1.52303,1.52339,29200000.0
2008-03-11 20:12:00,1.5235,1.52364,1.52324,1.52357,48200000.0
2008-03-11 20:13:00,1.52361,1.52361,1.52309,1.52345,46700000.0
2008-03-11 20:14:00,1.52354,1.52379,1.52308,1.52371,32400000.0
2008-03-11 20:15:00,1.5238,1.52392,1.52368,1.52392,27000000.0
2008-03-11 20:16:00,1.52381,1.52381,1.52328,1.52328,53300000.0
2008-03-11 20:17:00,1.52319,1.5232,1.52279,1.52303,32600000.0
2008-03-11 20:18:00,1.52312,1.52324,1.52296,1.52301,47700001.0
2008-03-11 20:19:00,1.52303,1.5231,1.52278,1.5229,56300000.0
2008-03-11 20:20:00,1.52297,1.52297,1.52264,1.52264,33000000.0
2008-03-11 20:21:00,1.5228,1.52293,1.52277,1.52289,49900000.0
2008-03-11 20:22:00,1.52311,1.52326,1.52302,1.52311,32400000.0
2008-03-11 20:23:00,1.52324,1.52336,1.523,1.52321,63700001.0
2008-03-11 20:24:00,1.52349,1.52354,1.52334,1.52334,23400000.0
2008-03-11 20:25:00,1.52364,1.52364,1.52311,1.52311,44200000.0
2008-03-11 20:26:00,1.52295,1.5234,1.52295,1.52336,30600000.0
2008-03-11 20:27:00,1.52351,1.52365,1.52304,1.52339,39400000.0
2008-03-11 20:28:00,1.52344,1.52365,1.52336,1.52343,18600000.0
2008-03-11 20:29:00,1.52346,1.52346,1.52287,1.5233,50700000.0
2008-03-11 20:30:00,1.52325,1.52326,1.52299,1.5231,32200000.0
2008-03-11 20:31:00,1.52313,1.52351,1.52297,1.52342,72900001.0
2008-03-11 20:32:00,1.52344,1.52391,1.52328,1.52349,48300000.0
2008-03-11 20:33:00,1.52344,1.52344,1.52303,1.52303,30200000.0
2008-03-11 20:34:00,1.52286,1.52297,1.52253,1.5227,70399999.0
2008-03-11 20:35:00,1.5226,1.52262,1.52244,1.52252,37700000.0
2008-03-11 20:36:00,1.52257,1.5227,1.52234,1.52255,41400000.0
2008-03-11 20:37:00,1.52243,1.52249,1.52216,1.52228,31400000.0
2008-03-11 20:38:00,1.52218,1.52218,1.5218,1.52194,39600000.0
2008-03-11 20:39:00,1.52168,1.52177,1.52125,1.52162,61500000.0
2008-03-11 20:40:00,1.52172,1.52172,1.52118,1.52121,36400000.0
2008-03-11 20:41:00,1.52125,1.52156,1.52115,1.52156,42500000.0
2008-03-11 20:42:00,1.52169,1.52201,1.52156,1.52178,38600000.0
2008-03-11 20:43:00,1.52164,1.52164,1.52101,1.52101,29500000.0
2008-03-11 20:44:00,1.5213,1.52132,1.52096,1.5212,28200000.0
2008-03-11 20:45:00,1.52087,1.52102,1.52078,1.521,34000000.0
2008-03-11 20:46:00,1.52105,1.52105,1.52094,1.52103,37600000.0
2008-03-11 20:47:00,1.52088,1.5211,1.52074,1.5208,40900000.0
2008-03-11 20:48:00,1.52043,1.52072,1.52043,1.52054,36200000.0
2008-03-11 20:49:00,1.52048,1.52065,1.52038,1.52038,28200000.0
2008-03-11 20:50:00,1.52022,1.52058,1.52016,1.52049,31600000.0
2008-03-11 20:51:00,1.52022,1.52051,1.52018,1.52018,24800000.0
2008-03-11 20:52:00,1.52002,1.52002,1.51967,1.51983,25600000.0
2008-03-11 20:53:00,1.51977,1.51977,1.51939,1.5194,42600000.0
2008-03-11 20:54:00,1.51934,1.51975,1.51934,1.51943,88300000.0
2008-03-11 20:55:00,1.51926,1.52008,1.51899,1.52005,30600000.0
2008-03-11 20:56:00,1.51967,1.51975,1.51933,1.51975,36800000.0
2008-03-11 20:57:00,1.51965,1.52039,1.51965,1.52027,55300000.0
2008-03-11 20:58:00,1.52033,1.52036,1.52004,1.52033,43000000.0
2008-03-11 20:59:00,1.52035,1.52094,1.52035,1.52094,51700000.0
2008-03-11 21:00:00,1.52085,1.52121,1.52062,1.52121,27000000.0
2008-03-11 21:01:00,1.52151,1.52155,1.52097,1.52097,21000000.0
2008-03-11 21:02:00,1.52146,1.522,1.52142,1.522,40000000.0
2008-03-11 21:03:00,1.52197,1.52215,1.5217,1.5217,28200000.0
2008-03-11 21:04:00,1.52177,1.52209,1.52173,1.522,30400000.0
2008-03-11 21:05:00,1.52179,1.5224,1.52179,1.5223,45800000.0
2008-03-11 21:06:00,1.52243,1.52243,1.52208,1.52215,26100000.0
2008-03-11 21:07:00,1.52215,1.52215,1.52173,1.52192,30800000.0
2008-03-11 21:08:00,1.52182,1.52204,1.52173,1.52204,41800000.0
2008-03-11 21:09:00,1.52173,1.52192,1.52168,1.52181,33300000.0
2008-03-11 21:10:00,1.52181,1.52197,1.5217,1.52177,42200000.0
2008-03-11 21:11:00,1.52181,1.52209,1.52161,1.52175,27800000.0
2008-03-11 21:12:00,1.52183,1.52203,1.52176,1.52203,30400000.0
2008-03-11 21:13:00,1.52199,1.52215,1.52193,1.52197,47900000.0
2008-03-11 21:14:00,1.5219,1.5219,1.52147,1.52148,48800000.0
2008-03-11 21:15:00,1.52156,1.52173,1.52146,1.52173,48400000.0
2008-03-11 21:16:00,1.52183,1.522,1.52161,1.5219,35600000.0
2008-03-11 21:17:00,1.52214,1.52218,1.52179,1.52179,43700000.0
2008-03-11 21:18:00,1.52204,1.52219,1.52111,1.52206,30000000.0
2008-03-11 21:19:00,1.52209,1.52243,1.52209,1.52222,62300001.0
2008-03-11 21:20:00,1.52211,1.52239,1.52186,1.52223,27600000.0
2008-03-11 21:21:00,1.5222,1.5222,1.52187,1.5221,37000001.0
2008-03-11 21:22:00,1.52174,1.52221,1.52174,1.52203,36000000.0
2008-03-11 21:23:00,1.52222,1.52262,1.52191,1.52191,45200000.0
2008-03-11 21:24:00,1.52219,1.52247,1.52206,1.52207,32200000.0
2008-03-11 21:25:00,1.52216,1.52232,1.52191,1.52216,58800000.0
2008-03-11 21:26:00,1.52239,1.52239,1.52198,1.52198,30600000.0
2008-03-11 21:27:00,1.52199,1.52217,1.52185,1.52202,40000000.0
2008-03-11 21:28:00,1.52188,1.52204,1.52188,1.52198,28200000.0
2008-03-11 21:29:00,1.52216,1.52267,1.52215,1.52267,43800000.0
2008-03-11 21:30:00,1.52228,1.52252,1.52205,1.52252,35200000.0
2008-03-11 21:31:00,1.52268,1.52309,1.52268,1.52309,87600000.0
2008-03-11 21:32:00,1.52292,1.52292,1.52223,1.52223,25800000.0
2008-03-11 21:33:00,1.52221,1.52257,1.52221,1.52239,37800000.0
2008-03-11 21:34:00,1.52243,1.52268,1.52233,1.52259,42100000.0
2008-03-11 21:35:00,1.52255,1.52265,1.52227,1.52265,40800001.0
2008-03-11 21:36:00,1.52279,1.52279,1.52239,1.52248,30800000.0
2008-03-11 21:37:00,1.52252,1.52256,1.52239,1.52247,28200000.0
2008-03-11 21:38:00,1.52238,1.52238,1.5218,1.5218,25600000.0
2008-03-11 21:39:00,1.5216,1.52202,1.5216,1.52202,35200000.0
2008-03-11 21:40:00,1.52191,1.52204,1.52182,1.52198,43600000.0
2008-03-11 21:41:00,1.5224,1.52252,1.52228,1.52235,32800000.0
2008-03-11 21:42:00,1.52225,1.52225,1.52164,1.52164,32000000.0
2008-03-11 21:43:00,1.52208,1.52252,1.52208,1.52252,20200000.0
2008-03-11 21:44:00,1.52243,1.5225,1.52216,1.52216,18200000.0
2008-03-11 21:45:00,1.52201,1.52226,1.52182,1.52219,42200000.0
2008-03-11 21:46:00,1.52216,1.52231,1.52195,1.52195,44600000.0
2008-03-11 21:47:00,1.52189,1.52245,1.52189,1.52232,34800000.0
2008-03-11 21:48:00,1.52217,1.52245,1.52217,1.52225,54200000.0
2008-03-11 21:49:00,1.52241,1.52244,1.52226,1.52231,36400000.0
2008-03-11 21:50:00,1.52193,1.52205,1.5219,1.52195,35200000.0
2008-03-11 21:51:00,1.522,1.52208,1.52187,1.52195,37300000.0
2008-03-11 21:52:00,1.52186,1.52235,1.52186,1.5221,65900000.0
2008-03-11 21:53:00,1.52226,1.52256,1.52191,1.52191,36100000.0
2008-03-11 21:54:00,1.52182,1.52212,1.52182,1.522,46000000.0
2008-03-11 21:55:00,1.52191,1.52191,1.52161,1.52188,53600000.0
2008-03-11 21:56:00,1.52184,1.52188,1.52166,1.52178,33600000.0
2008-03-11 21:57:00,1.522,1.522,1.5215,1.52183,42400000.0
2008-03-11 21:58:00,1.52197,1.52197,1.52135,1.52135,33200000.0
2008-03-11 21:59:00,1.52132,1.52154,1.5208,1.521,30000000.0
2008-03-11 22:00:00,1.52097,1.52106,1.52096,1.52104,38800000.0
2008-03-11 22:01:00,1.52094,1.5213,1.52094,1.52116,44000000.0
2008-03-11 22:02:00,1.52125,1.52148,1.52122,1.52122,45000000.0
2008-03-11 22:03:00,1.52134,1.52134,1.52113,1.52127,48300000.0
2008-03-11 22:04:00,1.52107,1.52107,1.52066,1.52066,27800000.0
2008-03-11 22:05:00,1.52073,1.52102,1.52073,1.52099,28200000.0
2008-03-11 22:06:00,1.52099,1.52099,1.52032,1.52032,46900000.0
2008-03-11 22:07:00,1.5205,1.52081,1.52049,1.52056,35800000.0
2008-03-11 22:08:00,1.52017,1.52054,1.52017,1.52051,27600000.0
2008-03-11 22:09:00,1.52038,1.52046,1.52015,1.5202,21400000.0
2008-03-11 22:10:00,1.52016,1.52026,1.52002,1.52019,35600000.0
2008-03-11 22:11:00,1.52001,1.52024,1.51989,1.52024,32400001.0
2008-03-11 22:12:00,1.52034,1.52034,1.51991,1.52001,41600000.0
2008-03-11 22:13:00,1.51977,1.51987,1.51977,1.51981,29400000.0
2008-03-11 22:14:00,1.51963,1.51995,1.51963,1.5197,51600000.0
2008-03-11 22:15:00,1.51997,1.52001,1.51975,1.51988,50800000.0
2008-03-11 22:16:00,1.51981,1.52021,1.51981,1.51995,30600000.0
2008-03-11 22:17:00,1.52026,1.52045,1.5201,1.52045,19800000.0
2008-03-11 22:18:00,1.52062,1.52111,1.52062,1.52111,36200000.0
2008-03-11 22:19:00,1.52119,1.52143,1.52119,1.52135,23400000.0
2008-03-11 22:20:00,1.52135,1.52135,1.52091,1.52106,34400000.0
2008-03-11 22:21:00,1.52107,1.52132,1.52105,1.52127,39400000.0
2008-03-11 22:22:00,1.52138,1.52143,1.52102,1.5212,52200000.0
2008-03-11 22:23:00,1.52115,1.52145,1.52115,1.52139,18800000.0
2008-03-11 22:24:00,1.52166,1.52169,1.52142,1.52154,40200000.0
2008-03-11 22:25:00,1.5214,1.52166,1.52137,1.5216,28000000.0
2008-03-11 22:26:00,1.52137,1.52166,1.52137,1.52166,29000000.0
2008-03-11 22:27:00,1.52106,1.52151,1.52106,1.52142,30000000.0
2008-03-11 22:28:00,1.52138,1.52158,1.52131,1.52146,40500000.0
2008-03-11 22:29:00,1.52155,1.52171,1.52145,1.52161,21200000.0
2008-03-11 22:30:00,1.52176,1.52176,1.52127,1.52127,42800000.0
2008-03-11 22:31:00,1.52091,1.52169,1.52091,1.52148,40000000.0
2008-03-11 22:32:00,1.52122,1.5213,1.5212,1.5213,35300000.0
2008-03-11 22:33:00,1.52121,1.52136,1.52117,1.52129,32600000.0
2008-03-11 22:34:00,1.52123,1.52133,1.52093,1.52107,52100000.0
2008-03-11 22:35:00,1.52121,1.52158,1.52121,1.5215,35400000.0
2008-03-11 22:36:00,1.52179,1.52204,1.52118,1.52118,27600000.0
2008-03-11 22:37:00,1.52171,1.52182,1.52162,1.52182,52200000.0
2008-03-11 22:38:00,1.52183,1.52203,1.52182,1.52199,36600000.0
2008-03-11 22:39:00,1.52216,1.52227,1.5215,1.5215,27000000.0
2008-03-11 22:40:00,1.52155,1.52159,1.52121,1.52121,53100000.0
2008-03-11 22:41:00,1.52147,1.52168,1.52147,1.52165,35200000.0
2008-03-11 22:42:00,1.52162,1.52177,1.52153,1.52153,34200000.0
2008-03-11 22:43:00,1.5218,1.52193,1.5217,1.52172,29200000.0
2008-03-11 22:44:00,1.52166,1.52181,1.5216,1.52181,35700000.0
2008-03-11 22:45:00,1.52192,1.522,1.5218,1.522,35200000.0
2008-03-11 22:46:00,1.52188,1.52194,1.52174,1.52174,21200000.0
2008-03-11 22:47:00,1.52197,1.52205,1.52178,1.52205,40700000.0
2008-03-11 22:48:00,1.52196,1.52232,1.52196,1.522,35200000.0
2008-03-11 22:49:00,1.52164,1.52184,1.52128,1.52178,23000000.0
2008-03-11 22:50:00,1.52182,1.52205,1.5218,1.52194,39600000.0
2008-03-11 22:51:00,1.52182,1.52185,1.52165,1.52165,23800000.0
2008-03-11 22:52:00,1.52177,1.52181,1.52154,1.52179,35000000.0
2008-03-11 22:53:00,1.52184,1.52203,1.52177,1.52196,42800000.0
2008-03-11 22:54:00,1.52193,1.52193,1.52166,1.52169,33700000.0
2008-03-11 22:55:00,1.5219,1.5219,1.52155,1.52155,28000000.0
2008-03-11 22:56:00,1.52191,1.52191,1.52174,1.52174,35000000.0
2008-03-11 22:57:00,1.52182,1.52182,1.52102,1.52102,50500000.0
2008-03-11 22:58:00,1.52122,1.52132,1.52094,1.52106,46800001.0
2008-03-11 22:59:00,1.52105,1.52105,1.52053,1.52088,55000000.0
2008-03-11 23:00:00,1.52073,1.52073,1.52032,1.52032,32400000.0
2008-03-11 23:01:00,1.52022,1.52022,1.51965,1.51965,35100000.0
2008-03-11 23:02:00,1.51961,1.52023,1.51961,1.52023,27800000.0
2008-03-11 23:03:00,1.52049,1.5206,1.52031,1.52031,53000001.0
2008-03-11 23:04:00,1.52062,1.52077,1.52045,1.52077,38700000.0
2008-03-11 23:05:00,1.52075,1.52087,1.52072,1.52087,29800000.0
2008-03-11 23:06:00,1.52079,1.52097,1.52072,1.52097,43600000.0
2008-03-11 23:07:00,1.52065,1.52066,1.52051,1.52054,19700000.0
2008-03-11 23:08:00,1.52052,1.52052,1.5201,1.52018,29800000.0
2008-03-11 23:09:00,1.52019,1.52037,1.52012,1.52012,35000000.0
2008-03-11 23:10:00,1.52006,1.5205,1.52006,1.52028,56200000.0
2008-03-11 23:11:00,1.52041,1.52045,1.52024,1.52028,51800000.0
2008-03-11 23:12:00,1.52032,1.52037,1.52019,1.52019,40800000.0
2008-03-11 23:13:00,1.51956,1.5206,1.51956,1.52007,21000000.0
2008-03-11 23:14:00,1.52015,1.52021,1.52004,1.52017,21600000.0
2008-03-11 23:15:00,1.52021,1.52028,1.51951,1.51996,56200000.0
2008-03-11 23:16:00,1.51988,1.51988,1.5193,1.51967,38200000.0
2008-03-11 23:17:00,1.51973,1.51973,1.51935,1.51941,49400000.0
2008-03-11 23:18:00,1.51968,1.51979,1.51945,1.51955,38800000.0
2008-03-11 23:19:00,1.51952,1.5199,1.51952,1.5196,34800000.0
2008-03-11 23:20:00,1.51988,1.52004,1.51958,1.5197,50300000.0
2008-03-11 23:21:00,1.51977,1.51977,1.51943,1.51949,22200000.0
2008-03-11 23:22:00,1.51952,1.51986,1.51928,1.51986,32600000.0
2008-03-11 23:23:00,1.5198,1.51995,1.5198,1.51984,33800000.0
2008-03-11 23:24:00,1.51967,1.51992,1.51964,1.51973,29200000.0
2008-03-11 23:25:00,1.52016,1.52024,1.52002,1.52002,50800000.0
2008-03-11 23:26:00,1.52007,1.52007,1.51977,1.51983,34600000.0
2008-03-11 23:27:00,1.51961,1.5197,1.51957,1.51957,29200000.0
2008-03-11 23:28:00,1.51951,1.51969,1.51927,1.51927,34800000.0
2008-03-11 23:29:00,1.51956,1.51981,1.51938,1.51961,40800000.0
2008-03-11 23:30:00,1.51974,1.51974,1.51924,1.51957,48200000.0
2008-03-11 23:31:00,1.51956,1.51956,1.51905,1.51942,30500000.0
2008-03-11 23:32:00,1.51918,1.51958,1.51918,1.51954,23000000.0
2008-03-11 23:33:00,1.5194,1.51955,1.5194,1.51952,41100000.0
2008-03-11 23:34:00,1.51919,1.5195,1.51919,1.51923,34000000.0
2008-03-11 23:35:00,1.5191,1.51915,1.51899,1.51899,23200000.0
2008-03-11 23:36:00,1.51921,1.51921,1.5191,1.5191,32200000.0
2008-03-11 23:37:00,1.51927,1.51927,1.51915,1.51922,42100000.0
2008-03-11 23:38:00,1.51932,1.51944,1.51925,1.51939,52100000.0
2008-03-11 23:39:00,1.51921,1.51932,1.51918,1.51918,37100000.0
2008-03-11 23:40:00,1.51933,1.51933,1.51904,1.51904,23600000.0
2008-03-11 23:41:00,1.51902,1.51909,1.51861,1.51861,42800000.0
2008-03-11 23:42:00,1.51912,1.51912,1.51889,1.51902,27800000.0
2008-03-11 23:43:00,1.51902,1.51904,1.51845,1.51893,24400000.0
2008-03-11 23:44:00,1.51904,1.5191,1.51886,1.51901,64300001.0
2008-03-11 23:45:00,1.51916,1.52017,1.51916,1.52001,51600000.0
2008-03-11 23:46:00,1.52033,1.52036,1.5198,1.52024,35000000.0
2008-03-11 23:47:00,1.52025,1.52047,1.52015,1.52042,61100000.0
2008-03-11 23:48:00,1.52051,1.52051,1.5201,1.52023,32800000.0
2008-03-11 23:49:00,1.52027,1.52037,1.52,1.52025,39800000.0
2008-03-11 23:50:00,1.52028,1.52036,1.52,1.52017,22200000.0
2008-03-11 23:51:00,1.52036,1.52049,1.52023,1.5204,36800000.0
2008-03-11 23:52:00,1.52038,1.52048,1.5201,1.52047,41200000.0
2008-03-11 23:53:00,1.52066,1.52066,1.52029,1.52047,36700000.0
2008-03-11 23:54:00,1.52045,1.52045,1.51967,1.51967,30400000.0
2008-03-11 23:55:00,1.52024,1.52045,1.52024,1.52045,19400000.0
2008-03-11 23:56:00,1.52055,1.52055,1.52024,1.52042,41600000.0
2008-03-11 23:57:00,1.52038,1.52046,1.52033,1.52046,31300000.0
2008-03-11 23:58:00,1.52038,1.5205,1.52008,1.52043,25600000.0
2008-03-11 23:59:00,1.52039,1.52054,1.5201,1.52054,28600000.0
2008-03-12 00:00:00,1.52075,1.52086,1.52061,1.52073,60200000.0
2008-03-12 00:01:00,1.52058,1.52087,1.52058,1.52074,44300000.0
2008-03-12 00:02:00,1.52078,1.52084,1.52034,1.52073,49200000.0
2008-03-12 00:03:00,1.52064,1.52125,1.52061,1.52106,88300000.0
2008-03-12 00:04:00,1.52075,1.52075,1.52027,1.52027,32700000.0
2008-03-12 00:05:00,1.52025,1.52036,1.5201,1.52025,39800000.0
2008-03-12 00:06:00,1.52018,1.52091,1.52018,1.52082,41600000.0
2008-03-12 00:07:00,1.52085,1.52091,1.5205,1.52072,28200000.0
2008-03-12 00:08:00,1.52092,1.52099,1.52076,1.5209,63800000.0
2008-03-12 00:09:00,1.52072,1.52087,1.52049,1.52063,31600000.0
2008-03-12 00:10:00,1.52068,1.52068,1.52025,1.52025,26800000.0
2008-03-12 00:11:00,1.52027,1.52036,1.5201,1.5201,37800000.0
2008-03-12 00:12:00,1.52049,1.52059,1.52034,1.52035,26000000.0
2008-03-12 00:13:00,1.5205,1.5205,1.52012,1.5205,67000001.0
2008-03-12 00:14:00,1.52047,1.52061,1.52034,1.52053,26400000.0
2008-03-12 00:15:00,1.52029,1.52043,1.52026,1.52026,44200001.0
2008-03-12 00:16:00,1.52042,1.52042,1.52008,1.5202,27000000.0
2008-03-12 00:17:00,1.52032,1.52032,1.52008,1.52015,30800000.0
2008-03-12 00:18:00,1.5202,1.5202,1.51995,1.51995,35200000.0
2008-03-12 00:19:00,1.52008,1.52024,1.52001,1.52024,22200000.0
2008-03-12 00:20:00,1.52015,1.52017,1.5198,1.52017,31100000.0
2008-03-12 00:21:00,1.52012,1.5202,1.52,1.52013,30600000.0
2008-03-12 00:22:00,1.52013,1.5202,1.52,1.52,21200000.0
2008-03-12 00:23:00,1.52003,1.52003,1.51943,1.51981,71400002.0
2008-03-12 00:24:00,1.51991,1.51993,1.51972,1.51993,40700000.0
2008-03-12 00:25:00,1.5197,1.51982,1.51937,1.51946,45300000.0
2008-03-12 00:26:00,1.51942,1.51948,1.51927,1.51948,17200000.0
2008-03-12 00:27:00,1.51958,1.51961,1.51952,1.51952,33600000.0
2008-03-12 00:28:00,1.51957,1.52,1.51957,1.51995,56800001.0
2008-03-12 00:29:00,1.51984,1.51996,1.51941,1.51941,54500001.0
2008-03-12 00:30:00,1.51911,1.51973,1.51871,1.51871,37200000.0
2008-03-12 00:31:00,1.51835,1.51858,1.51817,1.51858,28000000.0
2008-03-12 00:32:00,1.51857,1.5188,1.51852,1.51857,40000000.0
2008-03-12 00:33:00,1.51887,1.51894,1.51862,1.51894,29700000.0
2008-03-12 00:34:00,1.51909,1.51915,1.51889,1.51889,20800000.0
2008-03-12 00:35:00,1.51916,1.51916,1.51894,1.51913,60200001.0
2008-03-12 00:36:00,1.51904,1.51904,1.51881,1.51895,41500000.0
2008-03-12 00:37:00,1.5191,1.51911,1.519,1.51911,26600000.0
2008-03-12 00:38:00,1.51907,1.51925,1.51907,1.51912,21900000.0
2008-03-12 00:39:00,1.51915,1.51944,1.51907,1.51944,32800000.0
2008-03-12 00:40:00,1.51939,1.51949,1.51929,1.51949,35600000.0
2008-03-12 00:41:00,1.51954,1.51963,1.51929,1.51929,34200000.0
2008-03-12 00:42:00,1.51934,1.51944,1.51933,1.51944,40400000.0
2008-03-12 00:43:00,1.51931,1.51964,1.5191,1.5196,27000000.0
2008-03-12 00:44:00,1.51957,1.51957,1.51941,1.51956,33200000.0
2008-03-12 00:45:00,1.51952,1.51952,1.51925,1.51929,42400000.0
2008-03-12 00:46:00,1.51935,1.51941,1.5192,1.51941,29600000.0
2008-03-12 00:47:00,1.51936,1.51953,1.51925,1.51927,35800000.0
2008-03-12 00:48:00,1.51893,1.51938,1.51893,1.51921,28400000.0
2008-03-12 00:49:00,1.51954,1.51959,1.51927,1.51949,30000000.0
2008-03-12 00:50:00,1.5193,1.51971,1.51922,1.51971,29400000.0
2008-03-12 00:51:00,1.51982,1.5199,1.51961,1.51977,30600000.0
2008-03-12 00:52:00,1.5196,1.51975,1.51955,1.51975,50800000.0
2008-03-12 00:53:00,1.51956,1.51981,1.51956,1.51974,39800000.0
2008-03-12 00:54:00,1.5193,1.51967,1.5193,1.51967,27800000.0
2008-03-12 00:55:00,1.51918,1.51965,1.51918,1.51965,45100000.0
2008-03-12 00:56:00,1.51963,1.5198,1.51944,1.5198,63000001.0
2008-03-12 00:57:00,1.51997,1.52026,1.51997,1.52007,25800000.0
2008-03-12 00:58:00,1.52052,1.52083,1.52037,1.52083,41700000.0
2008-03-12 00:59:00,1.52113,1.52165,1.52094,1.52165,42200000.0
2008-03-12 01:00:00,1.52188,1.52196,1.52173,1.52178,23200000.0
2008-03-12 01:01:00,1.5217,1.5217,1.52135,1.52169,35000000.0
2008-03-12 01:02:00,1.52149,1.52161,1.52059,1.52059,46500000.0
2008-03-12 01:03:00,1.52063,1.52088,1.52051,1.52088,47800000.0
2008-03-12 01:04:00,1.52083,1.52094,1.52081,1.52083,44000001.0
2008-03-12 01:05:00,1.52086,1.52093,1.52066,1.52066,40000000.0
2008-03-12 01:06:00,1.52107,1.52107,1.52079,1.52102,52200000.0
2008-03-12 01:07:00,1.52104,1.52104,1.52075,1.52089,35000000.0
2008-03-12 01:08:00,1.52101,1.52106,1.52063,1.52063,28000000.0
2008-03-12 01:09:00,1.52108,1.52123,1.52105,1.52107,30400000.0
2008-03-12 01:10:00,1.52093,1.52101,1.52063,1.52086,30800000.0
2008-03-12 01:11:00,1.52077,1.52104,1.52077,1.52104,33200000.0
2008-03-12 01:12:00,1.52095,1.52121,1.52073,1.52106,25600000.0
2008-03-12 01:13:00,1.52128,1.52177,1.52109,1.52177,56400000.0
2008-03-12 01:14:00,1.52162,1.52177,1.52144,1.52162,37600000.0
2008-03-12 01:15:00,1.52165,1.52165,1.52134,1.52154,38600000.0
2008-03-12 01:16:00,1.52145,1.52147,1.52122,1.52137,33400000.0
2008-03-12 01:17:00,1.52158,1.5216,1.5214,1.5216,29900000.0
2008-03-12 01:18:00,1.52154,1.52154,1.52113,1.52151,28100000.0
2008-03-12 01:19:00,1.52142,1.52155,1.52135,1.52143,47000000.0
2008-03-12 01:20:00,1.5215,1.52155,1.52097,1.5215,28000000.0
2008-03-12 01:21:00,1.52135,1.52165,1.52135,1.5215,49500000.0
2008-03-12 01:22:00,1.52152,1.52152,1.5212,1.52144,40900000.0
2008-03-12 01:23:00,1.52132,1.52132,1.52106,1.52106,40900000.0
2008-03-12 01:24:00,1.52142,1.5215,1.5213,1.52145,35600000.0
2008-03-12 01:25:00,1.52125,1.52133,1.52089,1.52124,41800000.0
2008-03-12 01:26:00,1.5212,1.52144,1.52119,1.52126,31000000.0
2008-03-12 01:27:00,1.52133,1.52141,1.52118,1.52141,23600000.0
2008-03-12 01:28:00,1.52127,1.52143,1.52105,1.52143,48100000.0
2008-03-12 01:29:00,1.5215,1.5215,1.52128,1.52131,15200000.0
2008-03-12 01:30:00,1.52141,1.52141,1.52093,1.52128,51000000.0
2008-03-12 01:31:00,1.52093,1.52114,1.5209,1.52103,40000000.0
2008-03-12 01:32:00,1.52092,1.52108,1.52082,1.52104,47000000.0
2008-03-12 01:33:00,1.52109,1.52117,1.52094,1.5211,34000000.0
2008-03-12 01:34:00,1.52097,1.52107,1.52059,1.52097,35200000.0
2008-03-12 01:35:00,1.52084,1.52088,1.5204,1.5204,71400000.0
2008-03-12 01:36:00,1.52082,1.52097,1.52082,1.52082,37800000.0
2008-03-12 01:37:00,1.52066,1.52068,1.52033,1.52058,43600000.0
2008-03-12 01:38:00,1.52073,1.5208,1.5206,1.5206,30600000.0
2008-03-12 01:39:00,1.52082,1.52083,1.52064,1.52083,22100000.0
2008-03-12 01:40:00,1.52081,1.52098,1.52077,1.52098,25600000.0
2008-03-12 01:41:00,1.521,1.52132,1.52096,1.52111,45200000.0
2008-03-12 01:42:00,1.52119,1.52131,1.52099,1.52123,40900000.0
2008-03-12 01:43:00,1.5213,1.52155,1.52117,1.52155,30600000.0
2008-03-12 01:44:00,1.52149,1.52153,1.52119,1.52147,23100000.0
2008-03-12 01:45:00,1.52143,1.52152,1.52132,1.52139,40800000.0
2008-03-12 01:46:00,1.52124,1.52134,1.52088,1.52115,37000000.0
2008-03-12 01:47:00,1.52118,1.52126,1.52092,1.52092,33200000.0
2008-03-12 01:48:00,1.52106,1.52122,1.52077,1.52077,40000000.0
2008-03-12 01:49:00,1.5211,1.52121,1.52045,1.52087,32800000.0
2008-03-12 01:50:00,1.52078,1.52103,1.5204,1.52093,37200000.0
2008-03-12 01:51:00,1.5208,1.5208,1.52049,1.52049,23600000.0
2008-03-12 01:52:00,1.52072,1.52084,1.52056,1.52056,40400000.0
2008-03-12 01:53:00,1.52066,1.52066,1.52051,1.52053,42000000.0
2008-03-12 01:54:00,1.52051,1.52066,1.52051,1.52063,37600000.0
2008-03-12 01:55:00,1.52069,1.52098,1.52069,1.52069,39400000.0
2008-03-12 01:56:00,1.52082,1.52099,1.52072,1.52089,46800000.0
2008-03-12 01:57:00,1.5209,1.52114,1.52086,1.52107,38600000.0
2008-03-12 01:58:00,1.52095,1.52124,1.52081,1.5209,34000000.0
2008-03-12 01:59:00,1.52103,1.52107,1.52077,1.52077,55400000.0
2008-03-12 02:00:00,1.52034,1.52044,1.52023,1.52043,47600000.0
2008-03-12 02:01:00,1.52039,1.52045,1.52032,1.52037,67500000.0
2008-03-12 02:02:00,1.52032,1.52077,1.52032,1.52065,111700000.0
2008-03-12 02:03:00,1.52069,1.52087,1.52065,1.52077,59800000.0
2008-03-12 02:04:00,1.52084,1.52096,1.52083,1.52094,61000000.0
2008-03-12 02:05:00,1.52089,1.52089,1.52082,1.52087,75600000.0
2008-03-12 02:06:00,1.52102,1.52107,1.5207,1.52104,132800000.0
2008-03-12 02:07:00,1.52106,1.52116,1.52072,1.52102,196000002.0
2008-03-12 02:08:00,1.52089,1.52095,1.52089,1.52094,53200001.0
2008-03-12 02:09:00,1.52109,1.52118,1.52082,1.52095,157499999.0
2008-03-12 02:10:00,1.52074,1.5211,1.52074,1.52074,127800000.0
2008-03-12 02:11:00,1.52084,1.5213,1.52084,1.5213,37400000.0
2008-03-12 02:12:00,1.52131,1.52134,1.52094,1.52134,52500000.0
2008-03-12 02:13:00,1.52137,1.52146,1.52137,1.52145,32600000.0
2008-03-12 02:14:00,1.52144,1.52147,1.52091,1.52098,137100000.0
2008-03-12 02:15:00,1.52136,1.52148,1.52122,1.5214,236400001.0
2008-03-12 02:16:00,1.52151,1.52204,1.5213,1.52145,182400000.0
2008-03-12 02:17:00,1.52151,1.52162,1.52117,1.52136,215300002.0
2008-03-12 02:18:00,1.52157,1.522,1.52129,1.5216,35400000.0
2008-03-12 02:19:00,1.52171,1.52183,1.5215,1.52155,32000000.0
2008-03-12 02:20:00,1.52182,1.52195,1.52162,1.52163,28200000.0
2008-03-12 02:21:00,1.52172,1.52205,1.52164,1.52205,68099999.0
2008-03-12 02:22:00,1.52174,1.52176,1.52168,1.52171,38900000.0
2008-03-12 02:23:00,1.52207,1.52207,1.52191,1.52191,41300000.0
2008-03-12 02:24:00,1.52183,1.52227,1.52178,1.52227,30200000.0
2008-03-12 02:25:00,1.52224,1.52224,1.52191,1.52197,95200000.0
2008-03-12 02:26:00,1.52183,1.52221,1.52178,1.52218,82900000.0
2008-03-12 02:27:00,1.52213,1.52216,1.52198,1.52203,57000000.0
2008-03-12 02:28:00,1.52198,1.5221,1.52172,1.52172,35600000.0
2008-03-12 02:29:00,1.52205,1.52214,1.52186,1.52202,68300000.0
2008-03-12 02:30:00,1.52202,1.52221,1.52191,1.52205,54700000.0
2008-03-12 02:31:00,1.522,1.52213,1.52191,1.52194,58200000.0
2008-03-12 02:32:00,1.52195,1.52216,1.52188,1.52213,130500000.0
2008-03-12 02:33:00,1.52191,1.52195,1.52178,1.52185,199200000.0
2008-03-12 02:34:00,1.52178,1.52239,1.5217,1.52222,73800000.0
2008-03-12 02:35:00,1.52233,1.52238,1.52196,1.52201,85800000.0
2008-03-12 02:36:00,1.52244,1.52266,1.52188,1.52236,155000001.0
2008-03-12 02:37:00,1.52212,1.52235,1.52212,1.52222,83400000.0
2008-03-12 02:38:00,1.5223,1.52246,1.5223,1.52235,53400000.0
2008-03-12 02:39:00,1.52248,1.52248,1.52229,1.52236,26000000.0
2008-03-12 02:40:00,1.52251,1.52262,1.52244,1.52255,46400000.0
2008-03-12 02:41:00,1.52238,1.52257,1.52238,1.52238,32200000.0
2008-03-12 02:42:00,1.52248,1.52257,1.52248,1.52248,35300000.0
2008-03-12 02:43:00,1.52251,1.52255,1.52245,1.52255,39000000.0
2008-03-12 02:44:00,1.52256,1.52306,1.52249,1.52258,105200000.0
2008-03-12 02:45:00,1.52244,1.5227,1.52243,1.5227,43600000.0
2008-03-12 02:46:00,1.52263,1.52266,1.52237,1.52237,152100000.0
2008-03-12 02:47:00,1.52237,1.52291,1.52232,1.52265,222200002.0
2008-03-12 02:48:00,1.52283,1.52317,1.52283,1.52298,124400001.0
2008-03-12 02:49:00,1.52286,1.52333,1.52275,1.52286,70400000.0
2008-03-12 02:50:00,1.52306,1.52333,1.52277,1.52333,110000001.0
2008-03-12 02:51:00,1.52295,1.52312,1.52285,1.52303,64000000.0
2008-03-12 02:52:00,1.52293,1.52309,1.52291,1.523,45200000.0
2008-03-12 02:53:00,1.52312,1.52319,1.52279,1.5228,42200001.0
2008-03-12 02:54:00,1.52266,1.52337,1.52245,1.52309,32600000.0
2008-03-12 02:55:00,1.52306,1.5233,1.5228,1.5233,47800000.0
2008-03-12 02:56:00,1.52291,1.52305,1.52287,1.52305,57500000.0
2008-03-12 02:57:00,1.52354,1.52354,1.52318,1.52331,32300000.0
2008-03-12 02:58:00,1.52357,1.52357,1.52332,1.52332,69400000.0
2008-03-12 02:59:00,1.52322,1.52342,1.52322,1.52332,51600000.0
2008-03-12 03:00:00,1.5233,1.5233,1.52302,1.52302,127600000.0
2008-03-12 03:01:00,1.52289,1.52291,1.52281,1.52286,56600000.0
2008-03-12 03:02:00,1.52283,1.52322,1.52283,1.52322,41100000.0
2008-03-12 03:03:00,1.52348,1.52408,1.52348,1.5237,52600000.0
2008-03-12 03:04:00,1.52382,1.52415,1.52368,1.52413,43400000.0
2008-03-12 03:05:00,1.5238,1.52388,1.52375,1.52377,76200001.0
2008-03-12 03:06:00,1.5238,1.52383,1.52348,1.52365,48800000.0
2008-03-12 03:07:00,1.52357,1.52393,1.52342,1.52393,74700000.0
2008-03-12 03:08:00,1.52385,1.52385,1.52329,1.52348,69800001.0
2008-03-12 03:09:00,1.52362,1.52369,1.52305,1.52338,38000000.0
2008-03-12 03:10:00,1.52289,1.52323,1.52272,1.52297,20000000.0
2008-03-12 03:11:00,1.52252,1.52262,1.52252,1.52262,30800000.0
2008-03-12 03:12:00,1.52268,1.52315,1.52267,1.52279,60400000.0
2008-03-12 03:13:00,1.52249,1.52288,1.5224,1.5226,45200000.0
2008-03-12 03:14:00,1.52254,1.52261,1.52199,1.52206,39600000.0
2008-03-12 03:15:00,1.52168,1.5221,1.52168,1.5219,22400000.0
2008-03-12 03:16:00,1.52186,1.52199,1.52161,1.52196,30200000.0
2008-03-12 03:17:00,1.52195,1.52214,1.52169,1.52205,32200000.0
2008-03-12 03:18:00,1.52179,1.52207,1.52168,1.52206,23200000.0
2008-03-12 03:19:00,1.52223,1.52237,1.52192,1.52199,45600001.0
2008-03-12 03:20:00,1.52165,1.52207,1.52165,1.52207,96100000.0
2008-03-12 03:21:00,1.52182,1.52201,1.52182,1.52201,38300000.0
2008-03-12 03:22:00,1.52197,1.52204,1.52188,1.52204,59600000.0
2008-03-12 03:23:00,1.522,1.52213,1.522,1.52205,75000000.0
2008-03-12 03:24:00,1.52216,1.52216,1.52208,1.52208,82800000.0
2008-03-12 03:25:00,1.52248,1.52248,1.52205,1.52211,25200000.0
2008-03-12 03:26:00,1.52198,1.52208,1.52193,1.52203,126600000.0
2008-03-12 03:27:00,1.52182,1.52195,1.52177,1.52187,76200000.0
2008-03-12 03:28:00,1.5219,1.52195,1.52185,1.52195,52200000.0
2008-03-12 03:29:00,1.52208,1.52227,1.52208,1.52219,43800000.0
2008-03-12 03:30:00,1.5222,1.5222,1.52185,1.52189,79600000.0
2008-03-12 03:31:00,1.52177,1.52214,1.52177,1.52214,18800000.0
2008-03-12 03:32:00,1.52191,1.52191,1.52173,1.52176,64400000.0
2008-03-12 03:33:00,1.52181,1.52191,1.52181,1.52188,38200000.0
2008-03-12 03:34:00,1.52183,1.52234,1.52183,1.52203,49800000.0
2008-03-12 03:35:00,1.52238,1.52256,1.52213,1.52213,93100000.0
2008-03-12 03:36:00,1.52225,1.52261,1.52204,1.52261,54400000.0
2008-03-12 03:37:00,1.5226,1.5226,1.52219,1.52254,32300000.0
2008-03-12 03:38:00,1.5224,1.52269,1.5224,1.52253,37500000.0
2008-03-12 03:39:00,1.52239,1.52243,1.52231,1.52233,93200000.0
2008-03-12 03:40:00,1.5224,1.52297,1.5223,1.52284,142800001.0
2008-03-12 03:41:00,1.52273,1.52288,1.52266,1.52283,70000000.0
2008-03-12 03:42:00,1.52273,1.52273,1.52258,1.52265,95100000.0
2008-03-12 03:43:00,1.52268,1.52275,1.5226,1.5226,110400001.0
2008-03-12 03:44:00,1.52237,1.5225,1.52235,1.52245,27400000.0
2008-03-12 03:45:00,1.5225,1.52276,1.5225,1.52267,31400000.0
2008-03-12 03:46:00,1.52222,1.52222,1.52194,1.52195,35400000.0
2008-03-12 03:47:00,1.52198,1.5221,1.52195,1.52195,25100000.0
2008-03-12 03:48:00,1.52227,1.52231,1.52206,1.52223,28200000.0
2008-03-12 03:49:00,1.52236,1.52236,1.52191,1.52194,38100000.0
2008-03-12 03:50:00,1.5221,1.52225,1.52193,1.52198,107300001.0
2008-03-12 03:51:00,1.52215,1.52215,1.52205,1.52205,60000000.0
2008-03-12 03:52:00,1.52221,1.52236,1.52195,1.52197,80900000.0
2008-03-12 03:53:00,1.5218,1.52195,1.5217,1.52185,59200001.0
2008-03-12 03:54:00,1.52186,1.52199,1.52186,1.52199,36500000.0
2008-03-12 03:55:00,1.52202,1.52213,1.52188,1.52208,157000000.0
2008-03-12 03:56:00,1.5219,1.52195,1.52175,1.52178,229800001.0
2008-03-12 03:57:00,1.52165,1.52182,1.52165,1.52178,164000001.0
2008-03-12 03:58:00,1.52177,1.52253,1.52175,1.52175,253800000.0
2008-03-12 03:59:00,1.52213,1.52248,1.52213,1.52248,142800000.0
2008-03-12 04:00:00,1.52251,1.52254,1.52238,1.52253,81100000.0
2008-03-12 04:01:00,1.52247,1.52273,1.52227,1.52234,170100002.0
2008-03-12 04:02:00,1.52225,1.52237,1.52198,1.52198,112400001.0
2008-03-12 04:03:00,1.52197,1.52221,1.52195,1.52195,80800000.0
2008-03-12 04:04:00,1.52203,1.52208,1.52195,1.52202,130100000.0
2008-03-12 04:05:00,1.52203,1.52255,1.52192,1.5225,171800000.0
2008-03-12 04:06:00,1.52203,1.52258,1.522,1.52214,146499999.0
2008-03-12 04:07:00,1.5223,1.52255,1.52219,1.52219,159000002.0
2008-03-12 04:08:00,1.52209,1.52242,1.52203,1.5224,81700001.0
2008-03-12 04:09:00,1.5226,1.52273,1.52249,1.52258,25000000.0
2008-03-12 04:10:00,1.52249,1.52249,1.52217,1.52235,98800000.0
2008-03-12 04:11:00,1.52235,1.52267,1.52218,1.52247,44200000.0
2008-03-12 04:12:00,1.52227,1.52234,1.52227,1.5223,79000001.0
2008-03-12 04:13:00,1.52232,1.52249,1.52229,1.52231,52100000.0
2008-03-12 04:14:00,1.52239,1.52249,1.52232,1.52242,95300000.0
2008-03-12 04:15:00,1.52254,1.52276,1.52251,1.52267,92500000.0
2008-03-12 04:16:00,1.52269,1.52269,1.5223,1.52243,82800001.0
2008-03-12 04:17:00,1.52251,1.5226,1.5224,1.5224,56200001.0
2008-03-12 04:18:00,1.52239,1.52254,1.52234,1.52239,94200000.0
2008-03-12 04:19:00,1.52239,1.52246,1.52236,1.52244,42000000.0
2008-03-12 04:20:00,1.52241,1.52269,1.52238,1.52239,180500000.0
2008-03-12 04:21:00,1.52241,1.5225,1.52237,1.52238,53900000.0
2008-03-12 04:22:00,1.52241,1.52241,1.5223,1.5223,29700000.0
2008-03-12 04:23:00,1.52227,1.52236,1.52227,1.52236,32400000.0
2008-03-12 04:24:00,1.52229,1.52242,1.52229,1.5224,174900001.0
2008-03-12 04:25:00,1.52247,1.52303,1.52247,1.52262,200000000.0
2008-03-12 04:26:00,1.52263,1.52263,1.52228,1.5223,114400000.0
2008-03-12 04:27:00,1.52222,1.52256,1.52222,1.52239,62800000.0
2008-03-12 04:28:00,1.52243,1.52256,1.52243,1.52251,65200000.0
2008-03-12 04:29:00,1.52233,1.52288,1.52233,1.52253,70800000.0
2008-03-12 04:30:00,1.52207,1.52245,1.52197,1.52232,94500000.0
2008-03-12 04:31:00,1.52189,1.52225,1.52189,1.52198,26800000.0
2008-03-12 04:32:00,1.52206,1.52206,1.52194,1.52194,37100001.0
2008-03-12 04:33:00,1.52194,1.52221,1.52194,1.52219,28200000.0
2008-03-12 04:34:00,1.52213,1.52213,1.52201,1.52205,40000000.0
2008-03-12 04:35:00,1.52188,1.52205,1.52185,1.52188,58000001.0
2008-03-12 04:36:00,1.52179,1.52214,1.52136,1.52208,154300001.0
2008-03-12 04:37:00,1.52207,1.52233,1.52173,1.52206,134700000.0
2008-03-12 04:38:00,1.52209,1.52209,1.52196,1.52196,39600000.0
2008-03-12 04:39:00,1.52179,1.52199,1.52179,1.5218,58000000.0
2008-03-12 04:40:00,1.52186,1.52217,1.52186,1.52217,36000000.0
2008-03-12 04:41:00,1.52206,1.52277,1.52205,1.52277,49800000.0
2008-03-12 04:42:00,1.52277,1.52301,1.52238,1.52279,69700000.0
2008-03-12 04:43:00,1.5227,1.5227,1.5226,1.5226,53800000.0
2008-03-12 04:44:00,1.52265,1.5231,1.52265,1.52294,34800000.0
2008-03-12 04:45:00,1.52278,1.5229,1.52252,1.52257,48600000.0
2008-03-12 04:46:00,1.52244,1.52246,1.52231,1.52239,43000000.0
2008-03-12 04:47:00,1.5224,1.52283,1.5224,1.52264,97000000.0
2008-03-12 04:48:00,1.52234,1.5226,1.52234,1.52247,55800000.0
2008-03-12 04:49:00,1.52242,1.52242,1.52202,1.52205,57200000.0
2008-03-12 04:50:00,1.52205,1.52252,1.52205,1.52205,34400000.0
2008-03-12 04:51:00,1.52201,1.52201,1.5219,1.52193,23600000.0
2008-03-12 04:52:00,1.52198,1.52248,1.52198,1.52218,41600000.0
2008-03-12 04:53:00,1.52215,1.52232,1.52204,1.52219,58200001.0
2008-03-12 04:54:00,1.52221,1.52226,1.52201,1.52201,37800001.0
2008-03-12 04:55:00,1.52233,1.52251,1.52201,1.52251,49600000.0
2008-03-12 04:56:00,1.52214,1.52214,1.52202,1.52214,48700000.0
2008-03-12 04:57:00,1.52211,1.52216,1.52211,1.52211,14000000.0
2008-03-12 04:58:00,1.52211,1.52217,1.52206,1.5221,40300001.0
2008-03-12 04:59:00,1.52213,1.52238,1.52213,1.52213,105600000.0
2008-03-12 05:00:00,1.52219,1.52254,1.52219,1.52233,150900000.0
2008-03-12 05:01:00,1.52255,1.5228,1.52255,1.52265,34800000.0
2008-03-12 05:02:00,1.52247,1.52284,1.52242,1.52242,291300001.0
2008-03-12 05:03:00,1.52241,1.52266,1.52236,1.52243,147800001.0
2008-03-12 05:04:00,1.52238,1.52246,1.52238,1.52246,191200000.0
2008-03-12 05:05:00,1.52246,1.52249,1.52236,1.52246,177600002.0
2008-03-12 05:06:00,1.5225,1.52287,1.52249,1.52287,177000000.0
2008-03-12 05:07:00,1.52289,1.52304,1.52231,1.52288,256900001.0
2008-03-12 05:08:00,1.52245,1.5225,1.5223,1.52232,306100000.0
2008-03-12 05:09:00,1.52225,1.52263,1.52224,1.52227,193100001.0
2008-03-12 05:10:00,1.52225,1.52238,1.52222,1.52237,224400001.0
2008-03-12 05:11:00,1.5223,1.5224,1.5222,1.52225,129800000.0
2008-03-12 05:12:00,1.52227,1.52234,1.52222,1.52222,166400000.0
2008-03-12 05:13:00,1.5223,1.52278,1.5223,1.52256,174500001.0
2008-03-12 05:14:00,1.52256,1.52257,1.5223,1.52257,206600000.0
2008-03-12 05:15:00,1.52223,1.5223,1.5222,1.5222,190500000.0
2008-03-12 05:16:00,1.52234,1.52265,1.52228,1.52265,211600000.0
2008-03-12 05:17:00,1.52279,1.52286,1.52254,1.52279,152300000.0
2008-03-12 05:18:00,1.52264,1.52284,1.52237,1.52284,266800000.0
2008-03-12 05:19:00,1.52268,1.52301,1.52231,1.52231,289400000.0
2008-03-12 05:20:00,1.52211,1.52226,1.52206,1.52211,236300000.0
2008-03-12 05:21:00,1.5221,1.52249,1.52203,1.52239,289000002.0
2008-03-12 05:22:00,1.52234,1.52239,1.52225,1.52234,218800000.0
2008-03-12 05:23:00,1.52216,1.52229,1.52216,1.52224,119000000.0
2008-03-12 05:24:00,1.52225,1.52234,1.5222,1.52228,175200000.0
2008-03-12 05:25:00,1.52243,1.52278,1.52236,1.52245,202700000.0
2008-03-12 05:26:00,1.52248,1.52248,1.52233,1.52233,125100000.0
2008-03-12 05:27:00,1.52256,1.52261,1.52226,1.52251,174100000.0
2008-03-12 05:28:00,1.52254,1.52264,1.5223,1.52257,226800000.0
2008-03-12 05:29:00,1.52326,1.52343,1.52261,1.52261,238000001.0
2008-03-12 05:30:00,1.52264,1.52303,1.52251,1.52251,213900002.0
2008-03-12 05:31:00,1.52273,1.52315,1.52269,1.52284,104500001.0
2008-03-12 05:32:00,1.523,1.52313,1.52294,1.52306,126400000.0
2008-03-12 05:33:00,1.52294,1.52328,1.52282,1.52282,191600000.0
2008-03-12 05:34:00,1.52287,1.52323,1.52277,1.52281,202200000.0
2008-03-12 05:35:00,1.52273,1.5229,1.52241,1.52243,278800000.0
2008-03-12 05:36:00,1.52224,1.5224,1.52222,1.52227,182900002.0
2008-03-12 05:37:00,1.52216,1.5222,1.52195,1.52198,191400000.0
2008-03-12 05:38:00,1.52198,1.52227,1.52198,1.52216,160900000.0
2008-03-12 05:39:00,1.52234,1.52248,1.52223,1.52232,169400000.0
2008-03-12 05:40:00,1.52214,1.52255,1.52214,1.52226,239300000.0
2008-03-12 05:41:00,1.52251,1.52251,1.52217,1.52234,114600000.0
2008-03-12 05:42:00,1.52238,1.5225,1.52229,1.52234,179100000.0
2008-03-12 05:43:00,1.52242,1.52262,1.52242,1.52252,94000000.0
2008-03-12 05:44:00,1.52251,1.52265,1.52235,1.52235,86300000.0
2008-03-12 05:45:00,1.52251,1.52277,1.52247,1.52254,143100000.0
2008-03-12 05:46:00,1.52259,1.52274,1.52254,1.52264,213600000.0
2008-03-12 05:47:00,1.52264,1.52269,1.52249,1.52266,176900000.0
2008-03-12 05:48:00,1.52254,1.52274,1.52244,1.52259,270700000.0
2008-03-12 05:49:00,1.5225,1.5228,1.52237,1.52237,187600000.0
2008-03-12 05:50:00,1.52244,1.52297,1.52239,1.52248,344600001.0
2008-03-12 05:51:00,1.52255,1.52263,1.52245,1.52245,169800000.0
2008-03-12 05:52:00,1.52242,1.52261,1.52238,1.52251,167600000.0
2008-03-12 05:53:00,1.52234,1.52255,1.52198,1.52198,98700000.0
2008-03-12 05:54:00,1.52225,1.52227,1.52191,1.52219,198300000.0
2008-03-12 05:55:00,1.52205,1.52224,1.52193,1.522,224300000.0
2008-03-12 05:56:00,1.52207,1.52228,1.52195,1.522,120000000.0
2008-03-12 05:57:00,1.52199,1.52212,1.52199,1.52208,182300001.0
2008-03-12 05:58:00,1.522,1.52211,1.52196,1.52211,125900000.0
2008-03-12 05:59:00,1.52212,1.52238,1.52212,1.52221,52500000.0
2008-03-12 06:00:00,1.52224,1.52224,1.52212,1.52219,214500001.0
2008-03-12 06:01:00,1.52226,1.5224,1.5222,1.52223,202500001.0
2008-03-12 06:02:00,1.52235,1.52251,1.52227,1.52229,239900000.0
2008-03-12 06:03:00,1.52233,1.52233,1.52223,1.52223,37200001.0
2008-03-12 06:04:00,1.52226,1.52228,1.52218,1.52223,158700000.0
2008-03-12 06:05:00,1.52223,1.52232,1.52213,1.52217,361100000.0
2008-03-12 06:06:00,1.52214,1.52231,1.5221,1.52225,87600000.0
2008-03-12 06:07:00,1.52242,1.52292,1.52242,1.52242,304100000.0
2008-03-12 06:08:00,1.52232,1.52252,1.52231,1.52252,539599999.0
2008-03-12 06:09:00,1.5224,1.52299,1.5224,1.52277,430700000.0
2008-03-12 06:10:00,1.52318,1.52373,1.52313,1.52357,317100000.0
2008-03-12 06:11:00,1.52349,1.52357,1.52302,1.52302,466500000.0
2008-03-12 06:12:00,1.52253,1.52263,1.52207,1.52207,287900001.0
2008-03-12 06:13:00,1.52213,1.52263,1.52213,1.52234,346600000.0
2008-03-12 06:14:00,1.52236,1.52251,1.52222,1.5223,376300001.0
2008-03-12 06:15:00,1.52234,1.52246,1.52229,1.52242,168100000.0
2008-03-12 06:16:00,1.52228,1.5223,1.5219,1.52192,184600000.0
2008-03-12 06:17:00,1.52183,1.52203,1.52183,1.52203,144000000.0
2008-03-12 06:18:00,1.52208,1.52225,1.52185,1.52205,240500000.0
2008-03-12 06:19:00,1.52209,1.5223,1.52204,1.52204,161600000.0
2008-03-12 06:20:00,1.522,1.5223,1.522,1.52214,281500000.0
2008-03-12 06:21:00,1.52232,1.52253,1.52224,1.52246,257600000.0
2008-03-12 06:22:00,1.52243,1.52246,1.52204,1.52229,250300000.0
2008-03-12 06:23:00,1.5223,1.5223,1.52198,1.522,262700000.0
2008-03-12 06:24:00,1.52195,1.52214,1.52187,1.52194,325700000.0
2008-03-12 06:25:00,1.522,1.52251,1.522,1.52249,208500000.0
2008-03-12 06:26:00,1.52237,1.5225,1.52228,1.52239,307400000.0
2008-03-12 06:27:00,1.52231,1.52238,1.52223,1.52231,319500001.0
2008-03-12 06:28:00,1.52233,1.52254,1.52224,1.52233,355700000.0
2008-03-12 06:29:00,1.52243,1.52252,1.52224,1.52233,109500000.0
2008-03-12 06:30:00,1.52248,1.52266,1.52242,1.52245,302200001.0
2008-03-12 06:31:00,1.52243,1.52243,1.52219,1.52221,114300000.0
2008-03-12 06:32:00,1.52215,1.52215,1.52201,1.52201,147800000.0
2008-03-12 06:33:00,1.52197,1.5222,1.52193,1.52202,215200000.0
2008-03-12 06:34:00,1.52201,1.52214,1.52199,1.52212,219900002.0
2008-03-12 06:35:00,1.52207,1.52232,1.52205,1.52207,116700000.0
2008-03-12 06:36:00,1.52207,1.52217,1.52207,1.52207,57000000.0
2008-03-12 06:37:00,1.52207,1.52215,1.52204,1.52209,230200000.0
2008-03-12 06:38:00,1.5221,1.52232,1.52207,1.52209,101800000.0
2008-03-12 06:39:00,1.52205,1.52219,1.52199,1.52219,48800000.0
2008-03-12 06:40:00,1.52214,1.52219,1.52201,1.52211,98800000.0
2008-03-12 06:41:00,1.52213,1.52227,1.52211,1.52213,173800000.0
2008-03-12 06:42:00,1.52209,1.52215,1.52192,1.52202,305800001.0
2008-03-12 06:43:00,1.52197,1.52204,1.52192,1.52199,162800001.0
2008-03-12 06:44:00,1.52197,1.52212,1.52194,1.52196,332400001.0
2008-03-12 06:45:00,1.52192,1.52202,1.52187,1.522,241400002.0
2008-03-12 06:46:00,1.52252,1.52309,1.52252,1.52309,245400000.0
2008-03-12 06:47:00,1.52314,1.52314,1.52293,1.52294,239500000.0
2008-03-12 06:48:00,1.52317,1.52358,1.52317,1.52333,370900001.0
2008-03-12 06:49:00,1.52331,1.52352,1.52316,1.52324,263900002.0
2008-03-12 06:50:00,1.52308,1.52311,1.5228,1.52282,266600000.0
2008-03-12 06:51:00,1.52277,1.52307,1.52272,1.5229,261700001.0
2008-03-12 06:52:00,1.52279,1.52279,1.52217,1.52231,226000001.0
2008-03-12 06:53:00,1.52232,1.52245,1.52216,1.52226,234500000.0
2008-03-12 06:54:00,1.52253,1.52312,1.52253,1.52262,386700000.0
2008-03-12 06:55:00,1.52252,1.52257,1.52225,1.52243,320300001.0
2008-03-12 06:56:00,1.52246,1.52246,1.52198,1.52238,250700001.0
2008-03-12 06:57:00,1.52223,1.52223,1.5219,1.52201,60600000.0
2008-03-12 06:58:00,1.52195,1.52234,1.52149,1.52222,210800000.0
2008-03-12 06:59:00,1.52233,1.52275,1.52209,1.52248,294500000.0
2008-03-12 07:00:00,1.5227,1.52274,1.52228,1.52229,125000000.0
2008-03-12 07:01:00,1.52229,1.52229,1.52191,1.5222,340600001.0
2008-03-12 07:02:00,1.52204,1.52233,1.52191,1.52198,406900002.0
2008-03-12 07:03:00,1.52198,1.52229,1.52182,1.52208,143800000.0
2008-03-12 07:04:00,1.52173,1.52204,1.52119,1.52119,312600000.0
2008-03-12 07:05:00,1.52079,1.5208,1.52057,1.52075,103000000.0
2008-03-12 07:06:00,1.5207,1.52087,1.52064,1.52072,203600000.0
2008-03-12 07:07:00,1.52077,1.52085,1.52059,1.52084,176800000.0
2008-03-12 07:08:00,1.52088,1.52102,1.52079,1.52095,288800000.0
2008-03-12 07:09:00,1.52103,1.52127,1.52103,1.52113,212600000.0
2008-03-12 07:10:00,1.52107,1.52107,1.52066,1.52074,477300000.0
2008-03-12 07:11:00,1.52072,1.52085,1.52067,1.52069,361100000.0
2008-03-12 07:12:00,1.52066,1.52096,1.52057,1.52078,280600001.0
2008-03-12 07:13:00,1.52075,1.52075,1.52054,1.52067,273500001.0
2008-03-12 07:14:00,1.52072,1.52117,1.52068,1.52073,452800002.0
2008-03-12 07:15:00,1.5206,1.52102,1.52058,1.52082,254300001.0
2008-03-12 07:16:00,1.52081,1.52095,1.52076,1.52095,201000001.0
2008-03-12 07:17:00,1.52096,1.5213,1.52096,1.52112,221600000.0
2008-03-12 07:18:00,1.52102,1.52137,1.521,1.52126,536199998.0
2008-03-12 07:19:00,1.52125,1.52143,1.52115,1.52143,301300000.0
2008-03-12 07:20:00,1.52157,1.52168,1.52136,1.52136,406300002.0
2008-03-12 07:21:00,1.52133,1.52151,1.52131,1.52151,230200001.0
2008-03-12 07:22:00,1.52144,1.52182,1.52137,1.52157,284500001.0
2008-03-12 07:23:00,1.52161,1.52195,1.52158,1.52166,382800001.0
2008-03-12 07:24:00,1.52156,1.52169,1.52147,1.5215,280900001.0
2008-03-12 07:25:00,1.52156,1.52159,1.52135,1.52159,355900001.0
2008-03-12 07:26:00,1.52162,1.52185,1.52154,1.5217,285700000.0
2008-03-12 07:27:00,1.5217,1.52212,1.52167,1.52212,142600001.0
2008-03-12 07:28:00,1.52226,1.52226,1.52192,1.52195,227800000.0
2008-03-12 07:29:00,1.52187,1.52206,1.52163,1.52168,218000000.0
2008-03-12 07:30:00,1.52163,1.52172,1.52149,1.52152,553400001.0
2008-03-12 07:31:00,1.52131,1.5215,1.52125,1.5215,250800001.0
2008-03-12 07:32:00,1.52137,1.52148,1.52116,1.52117,429700000.0
2008-03-12 07:33:00,1.52122,1.52159,1.5212,1.52146,359900001.0
2008-03-12 07:34:00,1.52145,1.5216,1.5214,1.5215,292100002.0
2008-03-12 07:35:00,1.52154,1.52167,1.52149,1.52156,255400000.0
2008-03-12 07:36:00,1.5216,1.52193,1.52155,1.5219,398400001.0
2008-03-12 07:37:00,1.52176,1.52176,1.52143,1.52148,236700001.0
2008-03-12 07:38:00,1.52143,1.52174,1.52135,1.52173,63600000.0
2008-03-12 07:39:00,1.52175,1.5218,1.5216,1.52172,418400000.0
2008-03-12 07:40:00,1.52175,1.52188,1.52163,1.52168,331500001.0
2008-03-12 07:41:00,1.52175,1.52197,1.52169,1.52192,636500000.0
2008-03-12 07:42:00,1.52152,1.52164,1.52144,1.52154,270200000.0
2008-03-12 07:43:00,1.52157,1.52172,1.52149,1.52161,215100000.0
2008-03-12 07:44:00,1.52166,1.52166,1.52146,1.52153,342900000.0
2008-03-12 07:45:00,1.52165,1.52179,1.52157,1.52159,432000002.0
2008-03-12 07:46:00,1.52156,1.52174,1.52154,1.52164,405100000.0
2008-03-12 07:47:00,1.52163,1.52182,1.52137,1.52141,610500001.0
2008-03-12 07:48:00,1.52144,1.52158,1.5213,1.52136,690300000.0
2008-03-12 07:49:00,1.52143,1.52159,1.52127,1.52134,593400001.0
2008-03-12 07:50:00,1.52128,1.5217,1.52128,1.5217,588900002.0
2008-03-12 07:51:00,1.52188,1.52193,1.52149,1.52154,641200003.0
2008-03-12 07:52:00,1.52144,1.52144,1.52124,1.52126,422200001.0
2008-03-12 07:53:00,1.52134,1.52134,1.52092,1.52123,606500004.0
2008-03-12 07:54:00,1.52128,1.52141,1.52109,1.52109,376900002.0
2008-03-12 07:55:00,1.52107,1.52126,1.52103,1.52112,399000000.0
2008-03-12 07:56:00,1.52116,1.52158,1.52116,1.52155,684900003.0
2008-03-12 07:57:00,1.52172,1.52187,1.52155,1.5216,619100001.0
2008-03-12 07:58:00,1.52158,1.52172,1.52125,1.52126,638300000.0
2008-03-12 07:59:00,1.52206,1.52227,1.52197,1.52209,487200001.0
2008-03-12 08:00:00,1.52221,1.52232,1.52204,1.52232,396600000.0
2008-03-12 08:01:00,1.52217,1.52263,1.52181,1.52263,475500000.0
2008-03-12 08:02:00,1.52276,1.52294,1.52262,1.52277,295400000.0
2008-03-12 08:03:00,1.5229,1.52333,1.5229,1.5231,523200001.0
2008-03-12 08:04:00,1.52301,1.52321,1.52292,1.52302,420100000.0
2008-03-12 08:05:00,1.52289,1.52311,1.52289,1.52311,282500001.0
2008-03-12 08:06:00,1.52319,1.52331,1.52297,1.52311,698600003.0
2008-03-12 08:07:00,1.52313,1.52332,1.52299,1.52316,474099999.0
2008-03-12 08:08:00,1.52334,1.52356,1.52332,1.52345,431100000.0
2008-03-12 08:09:00,1.52322,1.52343,1.52309,1.52324,434600000.0
2008-03-12 08:10:00,1.52309,1.52326,1.52284,1.52302,515500001.0
2008-03-12 08:11:00,1.52313,1.52313,1.52279,1.52297,270200000.0
2008-03-12 08:12:00,1.52299,1.52306,1.52283,1.52299,403000001.0
2008-03-12 08:13:00,1.52302,1.5233,1.52302,1.52324,196900000.0
2008-03-12 08:14:00,1.5232,1.52328,1.52315,1.52315,135500001.0
2008-03-12 08:15:00,1.52314,1.52334,1.523,1.52309,317700002.0
2008-03-12 08:16:00,1.52317,1.52334,1.52312,1.52317,298000002.0
2008-03-12 08:17:00,1.52317,1.52317,1.52281,1.5229,284600001.0
2008-03-12 08:18:00,1.52291,1.52303,1.52287,1.5229,184900003.0
2008-03-12 08:19:00,1.523,1.52325,1.52295,1.5231,306300000.0
2008-03-12 08:20:00,1.523,1.523,1.52247,1.52247,267800000.0
2008-03-12 08:21:00,1.5225,1.52287,1.5225,1.52287,531800000.0
2008-03-12 08:22:00,1.52291,1.52302,1.52284,1.52288,312900000.0
2008-03-12 08:23:00,1.52283,1.52284,1.5226,1.52271,302500002.0
2008-03-12 08:24:00,1.52278,1.52301,1.52262,1.52269,392000000.0
2008-03-12 08:25:00,1.52259,1.52261,1.52235,1.52235,557300002.0
2008-03-12 08:26:00,1.52221,1.52243,1.52213,1.52243,335100001.0
2008-03-12 08:27:00,1.52244,1.52262,1.52238,1.52244,376600001.0
2008-03-12 08:28:00,1.5224,1.52254,1.52225,1.52228,486200001.0
2008-03-12 08:29:00,1.52225,1.52261,1.52223,1.52249,378500002.0
2008-03-12 08:30:00,1.52252,1.52266,1.52242,1.52265,421800002.0
2008-03-12 08:31:00,1.52257,1.52271,1.52238,1.52255,215100000.0
2008-03-12 08:32:00,1.52257,1.52268,1.52235,1.52259,271900000.0
2008-03-12 08:33:00,1.52264,1.52273,1.5226,1.5227,174700000.0
2008-03-12 08:34:00,1.52269,1.52275,1.52252,1.52254,634800001.0
2008-03-12 08:35:00,1.52258,1.52282,1.52258,1.52278,516300001.0
2008-03-12 08:36:00,1.52284,1.52309,1.52277,1.52294,438300002.0
2008-03-12 08:37:00,1.5231,1.52317,1.52283,1.52297,357200004.0
2008-03-12 08:38:00,1.52299,1.52317,1.52272,1.52317,346300002.0
2008-03-12 08:39:00,1.52321,1.52323,1.52298,1.52321,534000005.0
2008-03-12 08:40:00,1.5231,1.5236,1.5231,1.52341,354100000.0
2008-03-12 08:41:00,1.5235,1.52394,1.52344,1.52384,502600001.0
2008-03-12 08:42:00,1.52379,1.52396,1.52369,1.52373,475900000.0
2008-03-12 08:43:00,1.52374,1.52406,1.5237,1.52378,308400000.0
2008-03-12 08:44:00,1.52377,1.52402,1.52362,1.5237,482600002.0
2008-03-12 08:45:00,1.52361,1.52383,1.52343,1.52356,607500000.0
2008-03-12 08:46:00,1.52364,1.52385,1.52347,1.52366,715700002.0
2008-03-12 08:47:00,1.52375,1.52388,1.52353,1.52388,533300002.0
2008-03-12 08:48:00,1.52378,1.52404,1.52359,1.52369,363500000.0
2008-03-12 08:49:00,1.52374,1.52398,1.52369,1.52384,444600000.0
2008-03-12 08:50:00,1.52398,1.52428,1.52368,1.5242,500600000.0
2008-03-12 08:51:00,1.52423,1.52434,1.52384,1.52396,547000001.0
2008-03-12 08:52:00,1.52416,1.52434,1.52396,1.52415,605600000.0
2008-03-12 08:53:00,1.5242,1.5243,1.52364,1.52364,526100000.0
2008-03-12 08:54:00,1.52354,1.52378,1.52339,1.52339,641400003.0
2008-03-12 08:55:00,1.52335,1.52339,1.52306,1.52313,645200002.0
2008-03-12 08:56:00,1.52314,1.52341,1.52306,1.52319,642199999.0
2008-03-12 08:57:00,1.52314,1.52332,1.52276,1.52289,507500001.0
2008-03-12 08:58:00,1.52304,1.52304,1.5226,1.52278,438500000.0
2008-03-12 08:59:00,1.5228,1.52287,1.52261,1.52261,331300001.0
2008-03-12 09:00:00,1.52271,1.52279,1.52253,1.52269,455000001.0
2008-03-12 09:01:00,1.52275,1.52304,1.52267,1.52268,394600000.0
2008-03-12 09:02:00,1.52254,1.52324,1.52254,1.52286,684800001.0
2008-03-12 09:03:00,1.52289,1.52292,1.52273,1.52279,592100002.0
2008-03-12 09:04:00,1.52271,1.5231,1.52266,1.52288,681800001.0
2008-03-12 09:05:00,1.52269,1.52291,1.52236,1.52291,534900001.0
2008-03-12 09:06:00,1.52296,1.52324,1.52275,1.5232,565100000.0
2008-03-12 09:07:00,1.52315,1.52317,1.52281,1.52281,330400001.0
2008-03-12 09:08:00,1.52289,1.52313,1.52285,1.52303,252900002.0
2008-03-12 09:09:00,1.52339,1.52349,1.52322,1.52331,282000000.0
2008-03-12 09:10:00,1.52337,1.52414,1.52337,1.52399,399400001.0
2008-03-12 09:11:00,1.52405,1.52452,1.52405,1.52444,516000000.0
2008-03-12 09:12:00,1.52453,1.52467,1.5243,1.5243,464400000.0
2008-03-12 09:13:00,1.52421,1.52426,1.52377,1.52377,497200001.0
2008-03-12 09:14:00,1.52363,1.52381,1.5236,1.52373,291700000.0
2008-03-12 09:15:00,1.52367,1.52377,1.52345,1.52376,373900000.0
2008-03-12 09:16:00,1.52376,1.52379,1.52341,1.52356,544100002.0
2008-03-12 09:17:00,1.52355,1.52391,1.52353,1.52367,535600000.0
2008-03-12 09:18:00,1.5237,1.52388,1.52369,1.52378,228600000.0
2008-03-12 09:19:00,1.52387,1.52394,1.52357,1.52368,536000002.0
2008-03-12 09:20:00,1.5237,1.52387,1.52369,1.52379,236900000.0
2008-03-12 09:21:00,1.5241,1.5241,1.5239,1.52399,312800001.0
2008-03-12 09:22:00,1.52397,1.52418,1.52393,1.524,350400000.0
2008-03-12 09:23:00,1.52386,1.5239,1.523,1.5231,329400000.0
2008-03-12 09:24:00,1.52275,1.52275,1.52241,1.52251,259700000.0
2008-03-12 09:25:00,1.5226,1.5227,1.52248,1.52266,395700000.0
2008-03-12 09:26:00,1.52262,1.5228,1.52249,1.52254,515100001.0
2008-03-12 09:27:00,1.52265,1.52287,1.52261,1.5228,407500002.0
2008-03-12 09:28:00,1.52287,1.52343,1.52287,1.52339,446100000.0
2008-03-12 09:29:00,1.52336,1.52336,1.52283,1.52298,512200003.0
2008-03-12 09:30:00,1.52281,1.52332,1.52266,1.52315,664100001.0
2008-03-12 09:31:00,1.52342,1.52382,1.52338,1.5237,327300000.0
2008-03-12 09:32:00,1.52375,1.52391,1.52327,1.52391,344700001.0
2008-03-12 09:33:00,1.52397,1.52419,1.52355,1.52389,276000000.0
2008-03-12 09:34:00,1.52389,1.5241,1.52376,1.52387,446300001.0
2008-03-12 09:35:00,1.52392,1.52412,1.52385,1.52412,251700000.0
2008-03-12 09:36:00,1.52448,1.52487,1.52433,1.52487,374000000.0
2008-03-12 09:37:00,1.52506,1.52506,1.52474,1.52486,408500000.0
2008-03-12 09:38:00,1.52477,1.52505,1.52477,1.52479,417200000.0
2008-03-12 09:39:00,1.52491,1.52526,1.52487,1.52492,407700000.0
2008-03-12 09:40:00,1.52484,1.52492,1.52466,1.52481,380300001.0
2008-03-12 09:41:00,1.52486,1.52499,1.52473,1.52488,447600003.0
2008-03-12 09:42:00,1.52485,1.52496,1.52441,1.52463,479300000.0
2008-03-12 09:43:00,1.5246,1.52473,1.52443,1.52447,258600001.0
2008-03-12 09:44:00,1.52445,1.52457,1.5243,1.52433,386000000.0
2008-03-12 09:45:00,1.52448,1.52466,1.52432,1.52442,519600000.0
2008-03-12 09:46:00,1.52423,1.52423,1.52373,1.52404,275200000.0
2008-03-12 09:47:00,1.52415,1.52433,1.524,1.52426,421200001.0
2008-03-12 09:48:00,1.52428,1.52431,1.52409,1.52418,339100000.0
2008-03-12 09:49:00,1.5239,1.5239,1.52347,1.52348,594900002.0
2008-03-12 09:50:00,1.52361,1.52382,1.5235,1.52362,472600000.0
2008-03-12 09:51:00,1.52365,1.52413,1.52354,1.52359,448400000.0
2008-03-12 09:52:00,1.52347,1.52374,1.52342,1.52355,467400003.0
2008-03-12 09:53:00,1.52336,1.52353,1.52316,1.52316,329100000.0
2008-03-12 09:54:00,1.5232,1.52338,1.52299,1.52308,506000000.0
2008-03-12 09:55:00,1.52299,1.52306,1.52267,1.52299,510200000.0
2008-03-12 09:56:00,1.5229,1.52335,1.5229,1.52335,396500001.0
2008-03-12 09:57:00,1.52341,1.52349,1.52305,1.52305,610700000.0
2008-03-12 09:58:00,1.52285,1.52302,1.52269,1.52281,717300002.0
2008-03-12 09:59:00,1.52312,1.52332,1.52297,1.52316,598200000.0
2008-03-12 10:00:00,1.52334,1.52369,1.5233,1.52343,241200000.0
2008-03-12 10:01:00,1.52321,1.52321,1.52262,1.52262,588600001.0
2008-03-12 10:02:00,1.5225,1.52252,1.52195,1.52244,593200000.0
2008-03-12 10:03:00,1.5223,1.52262,1.52217,1.52262,398400000.0
2008-03-12 10:04:00,1.52283,1.52325,1.52283,1.5231,397300000.0
2008-03-12 10:05:00,1.52285,1.52309,1.52266,1.52284,511500000.0
2008-03-12 10:06:00,1.52266,1.52276,1.52221,1.52221,469600002.0
2008-03-12 10:07:00,1.5222,1.5222,1.52174,1.52175,453700000.0
2008-03-12 10:08:00,1.52166,1.52202,1.52166,1.52191,480300001.0
2008-03-12 10:09:00,1.52192,1.52243,1.52187,1.52212,460000000.0
2008-03-12 10:10:00,1.52208,1.5223,1.52205,1.5223,392399999.0
2008-03-12 10:11:00,1.52218,1.52219,1.52201,1.52216,328200000.0
2008-03-12 10:12:00,1.52209,1.52226,1.52202,1.52208,447200001.0
2008-03-12 10:13:00,1.52201,1.52205,1.52185,1.52192,453200000.0
2008-03-12 10:14:00,1.52192,1.52211,1.52183,1.52205,538900000.0
2008-03-12 10:15:00,1.52217,1.52228,1.52207,1.52214,421400000.0
2008-03-12 10:16:00,1.52212,1.52217,1.52189,1.52212,354000000.0
2008-03-12 10:17:00,1.52228,1.52246,1.52192,1.52198,328200001.0
2008-03-12 10:18:00,1.52201,1.52201,1.52164,1.52185,438400002.0
2008-03-12 10:19:00,1.5219,1.5219,1.5217,1.52176,337600001.0
2008-03-12 10:20:00,1.52176,1.52192,1.52166,1.52177,483100000.0
2008-03-12 10:21:00,1.52176,1.52211,1.52175,1.52184,389800000.0
2008-03-12 10:22:00,1.52193,1.52224,1.52188,1.52207,333600001.0
2008-03-12 10:23:00,1.52215,1.5225,1.52211,1.52233,470400002.0
2008-03-12 10:24:00,1.52216,1.52216,1.52183,1.52204,497200001.0
2008-03-12 10:25:00,1.52214,1.52216,1.52191,1.52213,357500002.0
2008-03-12 10:26:00,1.52209,1.52215,1.52186,1.52207,549600002.0
2008-03-12 10:27:00,1.52215,1.52238,1.52174,1.52174,490200002.0
2008-03-12 10:28:00,1.52165,1.52174,1.52145,1.52153,678100001.0
2008-03-12 10:29:00,1.52156,1.52202,1.5215,1.52187,492600001.0
2008-03-12 10:30:00,1.52179,1.52219,1.52174,1.5218,642000001.0
2008-03-12 10:31:00,1.5218,1.52205,1.52161,1.52188,457100000.0
2008-03-12 10:32:00,1.52171,1.52199,1.52154,1.52157,481700001.0
2008-03-12 10:33:00,1.52153,1.52168,1.52132,1.52143,515400002.0
2008-03-12 10:34:00,1.52133,1.52164,1.52133,1.52144,371800001.0
2008-03-12 10:35:00,1.52147,1.52181,1.52146,1.52155,464400001.0
2008-03-12 10:36:00,1.52151,1.52171,1.52123,1.52146,554100002.0
2008-03-12 10:37:00,1.52148,1.5215,1.52126,1.52149,494500000.0
2008-03-12 10:38:00,1.52143,1.52179,1.52143,1.52168,396000000.0
2008-03-12 10:39:00,1.52174,1.5218,1.52148,1.52164,414600000.0
2008-03-12 10:40:00,1.52157,1.52157,1.5209,1.5211,293000000.0
2008-03-12 10:41:00,1.52108,1.52119,1.52068,1.52096,572600002.0
2008-03-12 10:42:00,1.52104,1.52113,1.52076,1.52109,368600000.0
2008-03-12 10:43:00,1.52099,1.52099,1.52047,1.52063,412200001.0
2008-03-12 10:44:00,1.52085,1.52099,1.52024,1.52075,523300000.0
2008-03-12 10:45:00,1.5207,1.52095,1.52056,1.52086,581100003.0
2008-03-12 10:46:00,1.52096,1.52151,1.52096,1.52151,326700000.0
2008-03-12 10:47:00,1.52168,1.52168,1.52128,1.52128,352600000.0
2008-03-12 10:48:00,1.52118,1.52131,1.52096,1.52118,485200001.0
2008-03-12 10:49:00,1.52117,1.52129,1.52083,1.52103,376900000.0
2008-03-12 10:50:00,1.52095,1.52115,1.5205,1.52084,553100001.0
2008-03-12 10:51:00,1.52069,1.5216,1.52069,1.52124,496200001.0
2008-03-12 10:52:00,1.52136,1.52136,1.52097,1.52099,322900000.0
2008-03-12 10:53:00,1.52124,1.52145,1.52116,1.52133,440100004.0
2008-03-12 10:54:00,1.52151,1.522,1.52151,1.52184,481600002.0
2008-03-12 10:55:00,1.52191,1.52204,1.52174,1.52181,446800001.0
2008-03-12 10:56:00,1.52188,1.52205,1.52174,1.52203,427000001.0
2008-03-12 10:57:00,1.52209,1.52217,1.52189,1.52198,385600002.0
2008-03-12 10:58:00,1.52201,1.52226,1.52196,1.52209,456500002.0
2008-03-12 10:59:00,1.5222,1.5224,1.52196,1.52213,793500000.0
2008-03-12 11:00:00,1.52249,1.5226,1.52225,1.5224,546700000.0
2008-03-12 11:01:00,1.52246,1.52268,1.5221,1.5221,545700000.0
2008-03-12 11:02:00,1.52205,1.52238,1.52196,1.52196,551800000.0
2008-03-12 11:03:00,1.52204,1.52214,1.52187,1.52206,238000000.0
2008-03-12 11:04:00,1.52197,1.52203,1.52156,1.52156,573600000.0
2008-03-12 11:05:00,1.52151,1.52168,1.52135,1.52138,418500002.0
2008-03-12 11:06:00,1.52136,1.52151,1.52124,1.52149,662800003.0
2008-03-12 11:07:00,1.52149,1.52167,1.52146,1.5215,265500000.0
2008-03-12 11:08:00,1.52171,1.52195,1.52168,1.52186,368900000.0
2008-03-12 11:09:00,1.52184,1.5221,1.52177,1.5219,360500001.0
2008-03-12 11:10:00,1.52223,1.52247,1.52219,1.52232,478700001.0
2008-03-12 11:11:00,1.52222,1.52245,1.52204,1.52233,481300000.0
2008-03-12 11:12:00,1.52242,1.52252,1.5222,1.52242,528100000.0
2008-03-12 11:13:00,1.52226,1.52226,1.5213,1.52137,387700001.0
2008-03-12 11:14:00,1.52114,1.52146,1.52053,1.52069,445000000.0
2008-03-12 11:15:00,1.5205,1.52054,1.51993,1.52048,521500002.0
2008-03-12 11:16:00,1.5206,1.52077,1.52019,1.52038,451300002.0
2008-03-12 11:17:00,1.52032,1.5206,1.5203,1.52043,426900001.0
2008-03-12 11:18:00,1.52037,1.52047,1.51988,1.52006,378200001.0
2008-03-12 11:19:00,1.52001,1.52048,1.51993,1.52008,374900002.0
2008-03-12 11:20:00,1.52008,1.52034,1.51999,1.52024,619000001.0
2008-03-12 11:21:00,1.52024,1.52024,1.51832,1.51832,586500002.0
2008-03-12 11:22:00,1.51833,1.51952,1.51833,1.51952,628300003.0
2008-03-12 11:23:00,1.51953,1.51969,1.51909,1.5194,491100000.0
2008-03-12 11:24:00,1.51907,1.51907,1.51883,1.51894,377500000.0
2008-03-12 11:25:00,1.51896,1.5193,1.51853,1.51895,440099999.0
2008-03-12 11:26:00,1.51906,1.5195,1.519,1.51947,549400000.0
2008-03-12 11:27:00,1.51944,1.51962,1.51917,1.51938,597300000.0
2008-03-12 11:28:00,1.51861,1.51861,1.51745,1.51745,319800001.0
2008-03-12 11:29:00,1.5174,1.51754,1.51617,1.51754,445799999.0
2008-03-12 11:30:00,1.51763,1.51773,1.51732,1.51768,370400000.0
2008-03-12 11:31:00,1.51769,1.51804,1.51754,1.51801,591300001.0
2008-03-12 11:32:00,1.51802,1.51822,1.51782,1.51822,452200001.0
2008-03-12 11:33:00,1.51822,1.51837,1.51815,1.51819,498200000.0
2008-03-12 11:34:00,1.51793,1.51804,1.51753,1.51753,588100001.0
2008-03-12 11:35:00,1.51747,1.51747,1.51655,1.51665,555100005.0
2008-03-12 11:36:00,1.51652,1.5167,1.51598,1.51598,487700001.0
2008-03-12 11:37:00,1.51565,1.5162,1.51549,1.51607,450500001.0
2008-03-12 11:38:00,1.51621,1.51636,1.51592,1.51618,577500002.0
2008-03-12 11:39:00,1.51612,1.51631,1.51554,1.51554,693000002.0
2008-03-12 11:40:00,1.51567,1.51599,1.5154,1.5158,710500002.0
2008-03-12 11:41:00,1.51572,1.51611,1.51571,1.51589,802000000.0
2008-03-12 11:42:00,1.51601,1.51608,1.51562,1.51598,526400001.0
2008-03-12 11:43:00,1.51606,1.51626,1.51592,1.51603,599900002.0
2008-03-12 11:44:00,1.51611,1.51635,1.51591,1.51607,630800002.0
2008-03-12 11:45:00,1.51592,1.51621,1.51566,1.51597,554600001.0
2008-03-12 11:46:00,1.51605,1.51646,1.51599,1.5163,484500000.0
2008-03-12 11:47:00,1.51632,1.51674,1.51605,1.5163,449600001.0
2008-03-12 11:48:00,1.51654,1.51689,1.5163,1.51677,498200000.0
2008-03-12 11:49:00,1.51707,1.51766,1.51705,1.51753,422400001.0
2008-03-12 11:50:00,1.51785,1.51864,1.51773,1.51843,364300000.0
2008-03-12 11:51:00,1.51839,1.51839,1.51701,1.51701,178200001.0
2008-03-12 11:52:00,1.5169,1.51726,1.51676,1.51683,229400000.0
2008-03-12 11:53:00,1.5169,1.51789,1.5169,1.51756,187200000.0
2008-03-12 11:54:00,1.51756,1.51779,1.51719,1.51719,360900000.0
2008-03-12 11:55:00,1.51713,1.51725,1.51693,1.51715,451900001.0
2008-03-12 11:56:00,1.51715,1.51754,1.51694,1.51734,430500000.0
2008-03-12 11:57:00,1.51745,1.51749,1.51713,1.51742,468500000.0
2008-03-12 11:58:00,1.51746,1.51756,1.5171,1.51721,462300000.0
2008-03-12 11:59:00,1.51703,1.51703,1.5163,1.51645,434400000.0
2008-03-12 12:00:00,1.51659,1.51785,1.51656,1.51776,510900001.0
2008-03-12 12:01:00,1.51793,1.51954,1.51793,1.51937,417800000.0
2008-03-12 12:02:00,1.51954,1.51983,1.51898,1.5191,384000000.0
2008-03-12 12:03:00,1.51907,1.52005,1.5187,1.52005,375300000.0
2008-03-12 12:04:00,1.52009,1.52081,1.52009,1.52039,389700001.0
2008-03-12 12:05:00,1.52045,1.52155,1.52045,1.52134,321100001.0
2008-03-12 12:06:00,1.5215,1.52168,1.52112,1.52115,353700000.0
2008-03-12 12:07:00,1.52122,1.52176,1.52117,1.52132,304300000.0
2008-03-12 12:08:00,1.52124,1.52166,1.52117,1.52123,484600000.0
2008-03-12 12:09:00,1.52114,1.52124,1.5209,1.52101,410300002.0
2008-03-12 12:10:00,1.52103,1.52149,1.521,1.52141,381200000.0
2008-03-12 12:11:00,1.52131,1.52131,1.52035,1.52072,247200000.0
2008-03-12 12:12:00,1.52078,1.52135,1.52078,1.52125,263500000.0
2008-03-12 12:13:00,1.52124,1.52178,1.52042,1.52054,582800000.0
2008-03-12 12:14:00,1.52054,1.52141,1.51983,1.52031,653700001.0
2008-03-12 12:15:00,1.52003,1.52069,1.51999,1.51999,322599998.0
2008-03-12 12:16:00,1.51993,1.52062,1.51975,1.52037,415600000.0
2008-03-12 12:17:00,1.52038,1.52103,1.52017,1.52103,199400001.0
2008-03-12 12:18:00,1.52123,1.5218,1.52103,1.52129,314100000.0
2008-03-12 12:19:00,1.52116,1.52154,1.52086,1.52114,430200001.0
2008-03-12 12:20:00,1.52121,1.52197,1.52121,1.52197,416000003.0
2008-03-12 12:21:00,1.52209,1.52209,1.52132,1.52132,353100000.0
2008-03-12 12:22:00,1.52123,1.52134,1.52047,1.52051,283600000.0
2008-03-12 12:23:00,1.52045,1.52145,1.52045,1.52108,395700000.0
2008-03-12 12:24:00,1.52095,1.52133,1.52089,1.52109,573800002.0
2008-03-12 12:25:00,1.52112,1.52171,1.52112,1.52122,383300000.0
2008-03-12 12:26:00,1.52114,1.52194,1.52114,1.52194,468400001.0
2008-03-12 12:27:00,1.52238,1.52315,1.52237,1.52308,445400002.0
2008-03-12 12:28:00,1.52314,1.52401,1.52294,1.5234,492700002.0
2008-03-12 12:29:00,1.52338,1.52343,1.52229,1.52229,682500002.0
2008-03-12 12:30:00,1.5222,1.5225,1.52203,1.52242,567000000.0
2008-03-12 12:31:00,1.52255,1.52262,1.52209,1.52228,658600003.0
2008-03-12 12:32:00,1.52236,1.52316,1.52235,1.52307,670800002.0
2008-03-12 12:33:00,1.52317,1.52364,1.52306,1.52349,666000000.0
2008-03-12 12:34:00,1.52374,1.52384,1.52252,1.52321,590300003.0
2008-03-12 12:35:00,1.52342,1.52342,1.5231,1.52311,649200005.0
2008-03-12 12:36:00,1.52302,1.52331,1.52272,1.52284,460300002.0
2008-03-12 12:37:00,1.52278,1.52309,1.52268,1.52303,536700002.0
2008-03-12 12:38:00,1.52305,1.5233,1.52295,1.52309,659200001.0
2008-03-12 12:39:00,1.52311,1.52316,1.52272,1.52294,481500002.0
2008-03-12 12:40:00,1.52297,1.52337,1.52297,1.52302,485300001.0
2008-03-12 12:41:00,1.52283,1.52283,1.52238,1.52238,269000001.0
2008-03-12 12:42:00,1.52249,1.52287,1.52242,1.52252,317100000.0
2008-03-12 12:43:00,1.52254,1.52281,1.52239,1.52275,425400000.0
2008-03-12 12:44:00,1.52278,1.5232,1.52275,1.5231,452800000.0
2008-03-12 12:45:00,1.52327,1.52334,1.52283,1.52288,426100001.0
2008-03-12 12:46:00,1.52289,1.52339,1.52289,1.52334,451400001.0
2008-03-12 12:47:00,1.52326,1.52334,1.52305,1.52328,394700001.0
2008-03-12 12:48:00,1.52336,1.52364,1.52326,1.52335,449799999.0
2008-03-12 12:49:00,1.52332,1.52346,1.52318,1.52331,514700001.0
2008-03-12 12:50:00,1.52351,1.52353,1.52321,1.5233,510800000.0
2008-03-12 12:51:00,1.52328,1.5235,1.52313,1.52328,407500001.0
2008-03-12 12:52:00,1.52327,1.52337,1.52305,1.52305,333900001.0
2008-03-12 12:53:00,1.52279,1.52301,1.52251,1.52265,236500000.0
2008-03-12 12:54:00,1.52276,1.52306,1.52257,1.52291,405200001.0
2008-03-12 12:55:00,1.52316,1.52386,1.52313,1.5235,368100000.0
2008-03-12 12:56:00,1.52357,1.52376,1.52347,1.5236,378000000.0
2008-03-12 12:57:00,1.52368,1.52387,1.52346,1.52362,601700001.0
2008-03-12 12:58:00,1.52366,1.52398,1.52362,1.52391,301200000.0
2008-03-12 12:59:00,1.52387,1.52445,1.52331,1.52391,631100000.0
2008-03-12 13:00:00,1.52407,1.52488,1.52382,1.52457,206500001.0
2008-03-12 13:01:00,1.52463,1.52477,1.52418,1.52455,341900000.0
2008-03-12 13:02:00,1.52415,1.52427,1.52397,1.52419,378600000.0
2008-03-12 13:03:00,1.5242,1.5244,1.52398,1.52439,389000002.0
2008-03-12 13:04:00,1.52456,1.52491,1.52444,1.52488,241300000.0
2008-03-12 13:05:00,1.525,1.52546,1.52485,1.5253,137300000.0
2008-03-12 13:06:00,1.52552,1.52591,1.52532,1.52532,362400000.0
2008-03-12 13:07:00,1.52525,1.52548,1.52521,1.52544,353900002.0
2008-03-12 13:08:00,1.52561,1.52605,1.52558,1.52563,168000000.0
2008-03-12 13:09:00,1.52538,1.52548,1.5251,1.52513,316200001.0
2008-03-12 13:10:00,1.5251,1.5251,1.5248,1.52486,148300000.0
2008-03-12 13:11:00,1.52495,1.52542,1.52492,1.5253,415700000.0
2008-03-12 13:12:00,1.52529,1.52539,1.52482,1.52482,292300000.0
2008-03-12 13:13:00,1.52471,1.52502,1.52455,1.52495,364900001.0
2008-03-12 13:14:00,1.52454,1.52505,1.52437,1.52437,344299999.0
2008-03-12 13:15:00,1.52431,1.5246,1.52402,1.52451,401100000.0
2008-03-12 13:16:00,1.52451,1.52455,1.52439,1.52448,130600000.0
2008-03-12 13:17:00,1.52462,1.52499,1.5245,1.52461,104800000.0
2008-03-12 13:18:00,1.52467,1.52495,1.52462,1.52474,259400001.0
2008-03-12 13:19:00,1.52436,1.52444,1.52395,1.5243,306700000.0
2008-03-12 13:20:00,1.52412,1.52417,1.52394,1.524,169000000.0
2008-03-12 13:21:00,1.524,1.52433,1.524,1.52422,156600000.0
2008-03-12 13:22:00,1.52423,1.52424,1.52405,1.52418,223100000.0
2008-03-12 13:23:00,1.52409,1.52475,1.52409,1.52475,266800001.0
2008-03-12 13:24:00,1.52481,1.525,1.52469,1.52472,235800000.0
2008-03-12 13:25:00,1.52478,1.52484,1.52466,1.52466,148100000.0
2008-03-12 13:26:00,1.52453,1.52488,1.52433,1.52488,221700000.0
2008-03-12 13:27:00,1.52498,1.52591,1.5249,1.52568,324900001.0
2008-03-12 13:28:00,1.52575,1.5259,1.52554,1.52559,468000001.0
2008-03-12 13:29:00,1.52548,1.52558,1.52518,1.52558,594300001.0
2008-03-12 13:30:00,1.52566,1.52566,1.52538,1.52565,536700002.0
2008-03-12 13:31:00,1.52563,1.52594,1.52552,1.5257,498500001.0
2008-03-12 13:32:00,1.52569,1.52569,1.52509,1.52509,223600002.0
2008-03-12 13:33:00,1.52502,1.52508,1.52489,1.52492,459100002.0
2008-03-12 13:34:00,1.5249,1.52522,1.52486,1.52505,363600000.0
2008-03-12 13:35:00,1.52529,1.52587,1.52529,1.52587,361200001.0
2008-03-12 13:36:00,1.52571,1.52588,1.52539,1.52574,491100001.0
2008-03-12 13:37:00,1.52576,1.5261,1.52568,1.5261,500300000.0
2008-03-12 13:38:00,1.52625,1.52675,1.52622,1.52663,371600000.0
2008-03-12 13:39:00,1.52669,1.52709,1.52669,1.52695,270700001.0
2008-03-12 13:40:00,1.52677,1.52704,1.52638,1.52645,469200000.0
2008-03-12 13:41:00,1.52655,1.52685,1.52632,1.52674,198100000.0
2008-03-12 13:42:00,1.52689,1.52714,1.52675,1.52693,143000000.0
2008-03-12 13:43:00,1.52694,1.527,1.52664,1.52688,121000000.0
2008-03-12 13:44:00,1.52697,1.52765,1.52693,1.52719,260100001.0
2008-03-12 13:45:00,1.52722,1.52848,1.52722,1.52813,473000002.0
2008-03-12 13:46:00,1.52824,1.52855,1.52816,1.52855,472600000.0
2008-03-12 13:47:00,1.52853,1.52873,1.52819,1.52857,487100002.0
2008-03-12 13:48:00,1.52845,1.52847,1.52773,1.52773,253000000.0
2008-03-12 13:49:00,1.5277,1.52779,1.52766,1.52775,179300000.0
2008-03-12 13:50:00,1.52779,1.52807,1.52775,1.52796,286600000.0
2008-03-12 13:51:00,1.52796,1.52804,1.52774,1.52793,261300000.0
2008-03-12 13:52:00,1.5279,1.52801,1.52762,1.52801,397800001.0
2008-03-12 13:53:00,1.52804,1.52806,1.52773,1.52781,511800002.0
2008-03-12 13:54:00,1.52781,1.52804,1.52763,1.52786,406200001.0
2008-03-12 13:55:00,1.52794,1.52808,1.52778,1.52778,322300000.0
2008-03-12 13:56:00,1.52792,1.52852,1.52783,1.52852,406300002.0
2008-03-12 13:57:00,1.52846,1.52855,1.52818,1.5283,329800001.0
2008-03-12 13:58:00,1.52811,1.52812,1.52744,1.52745,185900000.0
2008-03-12 13:59:00,1.52733,1.52807,1.52711,1.52766,439500000.0
2008-03-12 14:00:00,1.52767,1.52882,1.52766,1.52882,301600000.0
2008-03-12 14:01:00,1.52882,1.52882,1.52815,1.52842,380200002.0
2008-03-12 14:02:00,1.52807,1.52843,1.52807,1.52833,300200000.0
2008-03-12 14:03:00,1.52841,1.52868,1.52832,1.52851,442400000.0
2008-03-12 14:04:00,1.52849,1.52849,1.52804,1.52808,418200001.0
2008-03-12 14:05:00,1.52796,1.52807,1.52776,1.52778,392300001.0
2008-03-12 14:06:00,1.52767,1.52775,1.5274,1.52746,343700000.0
2008-03-12 14:07:00,1.52762,1.52775,1.52745,1.52757,394100000.0
2008-03-12 14:08:00,1.52745,1.52764,1.527,1.527,390600002.0
2008-03-12 14:09:00,1.52705,1.52773,1.5269,1.52715,203900000.0
2008-03-12 14:10:00,1.52721,1.52755,1.52712,1.5274,272400001.0
2008-03-12 14:11:00,1.52755,1.52835,1.52729,1.52826,124300000.0
2008-03-12 14:12:00,1.52828,1.52885,1.52805,1.52845,260600002.0
2008-03-12 14:13:00,1.52858,1.52921,1.52857,1.52909,188600000.0
2008-03-12 14:14:00,1.52916,1.52962,1.52905,1.52948,191100000.0
2008-03-12 14:15:00,1.52953,1.52972,1.52896,1.52896,358300000.0
2008-03-12 14:16:00,1.52884,1.52884,1.52852,1.52857,187200000.0
2008-03-12 14:17:00,1.52859,1.5288,1.52804,1.52806,600900000.0
2008-03-12 14:18:00,1.5281,1.5288,1.52763,1.52796,331100000.0
2008-03-12 14:19:00,1.52781,1.52806,1.52754,1.52764,391300000.0
2008-03-12 14:20:00,1.52785,1.52844,1.52768,1.52838,231900002.0
2008-03-12 14:21:00,1.5288,1.529,1.52816,1.52826,398100001.0
2008-03-12 14:22:00,1.52833,1.52872,1.5283,1.52843,525700000.0
2008-03-12 14:23:00,1.52853,1.52859,1.52824,1.52826,146800000.0
2008-03-12 14:24:00,1.52835,1.5284,1.52727,1.52749,441000001.0
2008-03-12 14:25:00,1.52756,1.5281,1.52755,1.52794,610100001.0
2008-03-12 14:26:00,1.52805,1.52848,1.52801,1.52808,526900002.0
2008-03-12 14:27:00,1.52815,1.52852,1.52796,1.52822,446800000.0
2008-03-12 14:28:00,1.52824,1.52829,1.52739,1.52788,27800000.0
2008-03-12 14:29:00,1.5279,1.5279,1.52758,1.52766,33300000.0
2008-03-12 14:30:00,1.5275,1.52764,1.52693,1.52749,50400000.0
2008-03-12 14:31:00,1.52725,1.52764,1.52725,1.52726,37500000.0
2008-03-12 14:32:00,1.52736,1.52746,1.52703,1.5273,29400000.0
2008-03-12 14:33:00,1.52714,1.52752,1.52691,1.52733,33500000.0
2008-03-12 14:34:00,1.52766,1.52819,1.5276,1.52819,28600000.0
2008-03-12 14:35:00,1.52855,1.52956,1.52832,1.52945,46700001.0
2008-03-12 14:36:00,1.5293,1.5293,1.52835,1.52835,45000000.0
2008-03-12 14:37:00,1.52888,1.52888,1.52814,1.52827,25600000.0
2008-03-12 14:38:00,1.52832,1.52874,1.52791,1.52874,37900000.0
2008-03-12 14:39:00,1.5284,1.52905,1.52812,1.52856,23000000.0
2008-03-12 14:40:00,1.52836,1.52845,1.5279,1.52794,24300000.0
2008-03-12 14:41:00,1.52758,1.528,1.52747,1.528,37200000.0
2008-03-12 14:42:00,1.52791,1.52809,1.52754,1.52754,44500000.0
2008-03-12 14:43:00,1.52807,1.52833,1.52806,1.52817,48000000.0
2008-03-12 14:44:00,1.52822,1.52827,1.52799,1.52806,64300000.0
2008-03-12 14:45:00,1.52795,1.52824,1.52767,1.52784,55400000.0
2008-03-12 14:46:00,1.52782,1.52782,1.52748,1.52748,30600000.0
2008-03-12 14:47:00,1.52757,1.5278,1.52757,1.52766,47400000.0
2008-03-12 14:48:00,1.52768,1.52822,1.52765,1.52817,31800000.0
2008-03-12 14:49:00,1.52805,1.52823,1.52799,1.5281,49800000.0
2008-03-12 14:50:00,1.52797,1.52819,1.52793,1.52819,26800000.0
2008-03-12 14:51:00,1.52817,1.52828,1.52806,1.52813,38000000.0
2008-03-12 14:52:00,1.52804,1.52821,1.52795,1.52819,74300000.0
2008-03-12 14:53:00,1.52811,1.52833,1.52773,1.52811,41600000.0
2008-03-12 14:54:00,1.52842,1.52842,1.52788,1.52788,25200000.0
2008-03-12 14:55:00,1.52823,1.52832,1.52778,1.52787,29000000.0
2008-03-12 14:56:00,1.52815,1.52858,1.52798,1.52798,49400000.0
2008-03-12 14:57:00,1.5277,1.52789,1.52751,1.52779,20000000.0
2008-03-12 14:58:00,1.52767,1.52796,1.52745,1.52776,37800000.0
2008-03-12 14:59:00,1.52794,1.52843,1.52794,1.5282,25600000.0
2008-03-12 15:00:00,1.52833,1.52894,1.52833,1.52843,45000000.0
2008-03-12 15:01:00,1.52866,1.52909,1.52843,1.52903,36800000.0
2008-03-12 15:02:00,1.52904,1.52904,1.52864,1.52885,32000000.0
2008-03-12 15:03:00,1.52862,1.52864,1.52817,1.52835,43600000.0
2008-03-12 15:04:00,1.52814,1.5284,1.52814,1.5284,26400000.0
2008-03-12 15:05:00,1.52838,1.52879,1.52838,1.52867,26300000.0
2008-03-12 15:06:00,1.52868,1.52888,1.5284,1.52883,38800000.0
2008-03-12 15:07:00,1.5289,1.52892,1.5286,1.52881,50000000.0
2008-03-12 15:08:00,1.52872,1.52892,1.52861,1.52881,49200000.0
2008-03-12 15:09:00,1.52888,1.52891,1.52847,1.52868,34200000.0
2008-03-12 15:10:00,1.52868,1.52872,1.52849,1.52852,52500000.0
2008-03-12 15:11:00,1.52881,1.5293,1.52881,1.5293,35900000.0
2008-03-12 15:12:00,1.52947,1.52972,1.52932,1.52944,47200000.0
2008-03-12 15:13:00,1.52951,1.52951,1.52929,1.52943,32900000.0
2008-03-12 15:14:00,1.52917,1.52937,1.52904,1.52904,27600000.0
2008-03-12 15:15:00,1.52938,1.52962,1.52912,1.52959,70700000.0
2008-03-12 15:16:00,1.52944,1.52944,1.52919,1.52919,23000000.0
2008-03-12 15:17:00,1.52911,1.52924,1.52904,1.52923,38800000.0
2008-03-12 15:18:00,1.52915,1.52936,1.52893,1.5293,52300000.0
2008-03-12 15:19:00,1.52935,1.52935,1.52906,1.52906,33000000.0
2008-03-12 15:20:00,1.52908,1.52927,1.52908,1.52918,35000001.0
2008-03-12 15:21:00,1.52909,1.52915,1.52898,1.52915,25800000.0
2008-03-12 15:22:00,1.52895,1.52938,1.52895,1.52935,35400000.0
2008-03-12 15:23:00,1.52944,1.52944,1.5291,1.52915,34000000.0
2008-03-12 15:24:00,1.52931,1.52945,1.5292,1.52945,25800000.0
2008-03-12 15:25:00,1.52945,1.52949,1.52919,1.52919,24000000.0
2008-03-12 15:26:00,1.52923,1.52942,1.52908,1.52942,48800001.0
2008-03-12 15:27:00,1.52995,1.53077,1.52995,1.53077,21000000.0
2008-03-12 15:28:00,1.53094,1.53112,1.53079,1.53092,35200000.0
2008-03-12 15:29:00,1.53044,1.53051,1.53003,1.53003,34800000.0
2008-03-12 15:30:00,1.53006,1.53008,1.5296,1.52992,37800000.0
2008-03-12 15:31:00,1.52979,1.52985,1.52949,1.52965,37200000.0
2008-03-12 15:32:00,1.52943,1.5295,1.52902,1.52908,49900000.0
2008-03-12 15:33:00,1.52903,1.52903,1.52768,1.5281,55500001.0
2008-03-12 15:34:00,1.52808,1.52837,1.52775,1.52829,37600000.0
2008-03-12 15:35:00,1.52857,1.52861,1.52798,1.52798,35200000.0
2008-03-12 15:36:00,1.52809,1.52815,1.52742,1.52742,47200000.0
2008-03-12 15:37:00,1.52756,1.52796,1.52756,1.52796,55500001.0
2008-03-12 15:38:00,1.52801,1.52801,1.52727,1.52774,28800000.0
2008-03-12 15:39:00,1.52797,1.52797,1.52741,1.52741,33700000.0
2008-03-12 15:40:00,1.52773,1.52803,1.52773,1.52779,32800000.0
2008-03-12 15:41:00,1.5281,1.52839,1.52777,1.52839,27400000.0
2008-03-12 15:42:00,1.5286,1.52896,1.5285,1.52866,23400000.0
2008-03-12 15:43:00,1.52881,1.52923,1.5288,1.52901,40800000.0
2008-03-12 15:44:00,1.52948,1.52955,1.529,1.52927,40200000.0
2008-03-12 15:45:00,1.52912,1.52997,1.52912,1.52997,47200000.0
2008-03-12 15:46:00,1.53017,1.53022,1.52992,1.53,34000000.0
2008-03-12 15:47:00,1.52976,1.53036,1.52976,1.53036,46900000.0
2008-03-12 15:48:00,1.53026,1.53045,1.53006,1.53014,23600000.0
2008-03-12 15:49:00,1.5301,1.53028,1.53,1.53026,64800001.0
2008-03-12 15:50:00,1.53041,1.53074,1.53006,1.53035,17200000.0
2008-03-12 15:51:00,1.53025,1.53131,1.53025,1.53116,34500001.0
2008-03-12 15:52:00,1.53126,1.53126,1.53069,1.53079,39800000.0
2008-03-12 15:53:00,1.53076,1.53088,1.53044,1.53048,35000000.0
2008-03-12 15:54:00,1.53074,1.53107,1.53074,1.5309,25400000.0
2008-03-12 15:55:00,1.53076,1.53076,1.5302,1.53052,38200000.0
2008-03-12 15:56:00,1.5302,1.53063,1.5302,1.53037,60500000.0
2008-03-12 15:57:00,1.53018,1.53053,1.5301,1.53023,31300000.0
2008-03-12 15:58:00,1.53012,1.53037,1.52992,1.5303,26600000.0
2008-03-12 15:59:00,1.53053,1.5306,1.53037,1.53038,21600000.0
2008-03-12 16:00:00,1.53031,1.53061,1.52995,1.53061,22800000.0
2008-03-12 16:01:00,1.53087,1.53161,1.53087,1.53161,41400000.0
2008-03-12 16:02:00,1.53098,1.5311,1.5299,1.53027,40200000.0
2008-03-12 16:03:00,1.52973,1.52992,1.52959,1.5298,39000000.0
2008-03-12 16:04:00,1.52979,1.53002,1.52946,1.53002,38300000.0
2008-03-12 16:05:00,1.53035,1.53057,1.53022,1.53051,29300000.0
2008-03-12 16:06:00,1.53074,1.53116,1.53072,1.53092,48800000.0
2008-03-12 16:07:00,1.531,1.53128,1.53083,1.53116,30400000.0
2008-03-12 16:08:00,1.53149,1.53154,1.53126,1.53136,70700000.0
2008-03-12 16:09:00,1.53133,1.53173,1.53116,1.53173,33000000.0
2008-03-12 16:10:00,1.5317,1.53195,1.53151,1.53173,24200000.0
2008-03-12 16:11:00,1.53132,1.5318,1.53132,1.5316,23000000.0
2008-03-12 16:12:00,1.53173,1.53197,1.5316,1.53171,44400000.0
2008-03-12 16:13:00,1.53175,1.5318,1.53158,1.5318,32000000.0
2008-03-12 16:14:00,1.53184,1.53184,1.53107,1.53145,26800000.0
2008-03-12 16:15:00,1.53112,1.53131,1.53106,1.53117,40800001.0
2008-03-12 16:16:00,1.53081,1.53113,1.53073,1.53088,21800000.0
2008-03-12 16:17:00,1.53055,1.53099,1.53041,1.53078,28000000.0
2008-03-12 16:18:00,1.53069,1.53069,1.53037,1.53037,25000000.0
2008-03-12 16:19:00,1.53043,1.53043,1.53004,1.53008,31100000.0
2008-03-12 16:20:00,1.53004,1.53016,1.52961,1.52963,40700000.0
2008-03-12 16:21:00,1.52969,1.5302,1.52969,1.53014,46600000.0
2008-03-12 16:22:00,1.53023,1.53035,1.52988,1.53003,71400001.0
2008-03-12 16:23:00,1.53001,1.53009,1.52978,1.52991,41100000.0
2008-03-12 16:24:00,1.52976,1.52984,1.52955,1.52955,37800000.0
2008-03-12 16:25:00,1.52958,1.52958,1.52872,1.52884,32400000.0
2008-03-12 16:26:00,1.52947,1.5298,1.52942,1.52963,56000000.0
2008-03-12 16:27:00,1.52965,1.53009,1.52965,1.52974,23200000.0
2008-03-12 16:28:00,1.52979,1.52979,1.52908,1.52911,48700000.0
2008-03-12 16:29:00,1.5291,1.52943,1.52895,1.5294,34400000.0
2008-03-12 16:30:00,1.52946,1.52949,1.52887,1.52923,51000000.0
2008-03-12 16:31:00,1.52935,1.52945,1.52926,1.52926,41200000.0
2008-03-12 16:32:00,1.52944,1.52964,1.52904,1.52964,46800000.0
2008-03-12 16:33:00,1.52978,1.52978,1.52905,1.52909,27800000.0
2008-03-12 16:34:00,1.52923,1.5296,1.52901,1.52959,44700000.0
2008-03-12 16:35:00,1.52965,1.52989,1.52965,1.52989,30400000.0
2008-03-12 16:36:00,1.52996,1.53007,1.52958,1.52982,43099999.0
2008-03-12 16:37:00,1.52998,1.52998,1.52946,1.52946,54200000.0
2008-03-12 16:38:00,1.5292,1.52962,1.5288,1.52962,46700000.0
2008-03-12 16:39:00,1.52974,1.52974,1.52945,1.52945,23400000.0
2008-03-12 16:40:00,1.52951,1.52997,1.52943,1.52977,37300000.0
2008-03-12 16:41:00,1.52965,1.52965,1.52915,1.52937,25200000.0
2008-03-12 16:42:00,1.52931,1.52971,1.52924,1.52957,40400001.0
2008-03-12 16:43:00,1.5296,1.53009,1.5296,1.53003,33400000.0
2008-03-12 16:44:00,1.53008,1.53013,1.52983,1.53006,45100000.0
2008-03-12 16:45:00,1.52982,1.52991,1.52945,1.5295,40800000.0
2008-03-12 16:46:00,1.52939,1.52958,1.52916,1.52951,39400000.0
2008-03-12 16:47:00,1.5296,1.52985,1.52951,1.52957,40600000.0
2008-03-12 16:48:00,1.53056,1.53133,1.5304,1.53133,55200001.0
2008-03-12 16:49:00,1.53179,1.53211,1.53168,1.53205,41900000.0
2008-03-12 16:50:00,1.53238,1.53268,1.53173,1.53245,42700000.0
2008-03-12 16:51:00,1.53243,1.53254,1.53214,1.53251,31200000.0
2008-03-12 16:52:00,1.53221,1.53245,1.5321,1.53214,41000000.0
2008-03-12 16:53:00,1.53203,1.53211,1.53167,1.532,53400000.0
2008-03-12 16:54:00,1.53194,1.53222,1.53192,1.53222,43900000.0
2008-03-12 16:55:00,1.53233,1.53233,1.53176,1.53195,30000001.0
2008-03-12 16:56:00,1.53187,1.53207,1.5317,1.53194,40000000.0
2008-03-12 16:57:00,1.53192,1.53249,1.53183,1.53249,29400000.0
2008-03-12 16:58:00,1.53254,1.53277,1.53217,1.53221,29400000.0
2008-03-12 16:59:00,1.53222,1.53262,1.53222,1.53262,35600000.0
2008-03-12 17:00:00,1.53273,1.533,1.5325,1.533,37000000.0
2008-03-12 17:01:00,1.53291,1.53307,1.5325,1.5325,50700000.0
2008-03-12 17:02:00,1.53251,1.53265,1.53243,1.53251,33000000.0
2008-03-12 17:03:00,1.53303,1.53391,1.53284,1.53391,35100000.0
2008-03-12 17:04:00,1.53447,1.53447,1.53316,1.53337,44800000.0
2008-03-12 17:05:00,1.5335,1.53408,1.53316,1.53408,35100000.0
2008-03-12 17:06:00,1.53438,1.53485,1.53429,1.53485,35000000.0
2008-03-12 17:07:00,1.53498,1.53498,1.53458,1.53458,38200000.0
2008-03-12 17:08:00,1.53451,1.53468,1.53422,1.53453,42000000.0
2008-03-12 17:09:00,1.53489,1.53561,1.53465,1.53561,30300000.0
2008-03-12 17:10:00,1.53556,1.53584,1.5353,1.5353,25800000.0
2008-03-12 17:11:00,1.53548,1.53553,1.5348,1.5349,29000000.0
2008-03-12 17:12:00,1.53477,1.53478,1.53449,1.53449,29400000.0
2008-03-12 17:13:00,1.5342,1.53445,1.53412,1.53437,37800000.0
2008-03-12 17:14:00,1.53411,1.53425,1.53383,1.53383,101800000.0
2008-03-12 17:15:00,1.53409,1.53409,1.53375,1.53376,54400000.0
2008-03-12 17:16:00,1.53368,1.53406,1.53347,1.53347,36400000.0
2008-03-12 17:17:00,1.53336,1.53359,1.53314,1.53345,49400000.0
2008-03-12 17:18:00,1.53361,1.53385,1.53345,1.53385,68200000.0
2008-03-12 17:19:00,1.53439,1.53484,1.53416,1.53429,33800000.0
2008-03-12 17:20:00,1.53411,1.53437,1.53344,1.53344,30200000.0
2008-03-12 17:21:00,1.53381,1.53408,1.53339,1.53381,58400001.0
2008-03-12 17:22:00,1.5337,1.5341,1.5337,1.5339,48500000.0
2008-03-12 17:23:00,1.53372,1.53401,1.53372,1.5339,22000000.0
2008-03-12 17:24:00,1.53398,1.53413,1.53384,1.53402,40200000.0
2008-03-12 17:25:00,1.53384,1.53474,1.53384,1.5342,47400000.0
2008-03-12 17:26:00,1.53392,1.53392,1.53353,1.5338,52000000.0
2008-03-12 17:27:00,1.534,1.53451,1.534,1.53432,39800000.0
2008-03-12 17:28:00,1.53451,1.53455,1.53414,1.53455,30100000.0
2008-03-12 17:29:00,1.53463,1.53472,1.53428,1.53449,45900000.0
2008-03-12 17:30:00,1.53442,1.53442,1.53406,1.53418,46400000.0
2008-03-12 17:31:00,1.53444,1.53485,1.53432,1.53485,39600000.0
2008-03-12 17:32:00,1.53558,1.53644,1.53558,1.53613,31900000.0
2008-03-12 17:33:00,1.53634,1.53657,1.53634,1.53634,50400000.0
2008-03-12 17:34:00,1.53643,1.53688,1.53623,1.5368,41000000.0
2008-03-12 17:35:00,1.53664,1.5367,1.53632,1.53665,52100000.0
2008-03-12 17:36:00,1.5365,1.53687,1.53638,1.53667,51400000.0
2008-03-12 17:37:00,1.53648,1.53717,1.53627,1.53705,45000000.0
2008-03-12 17:38:00,1.53646,1.53664,1.53588,1.53588,38800000.0
2008-03-12 17:39:00,1.53605,1.53605,1.53542,1.53548,32800000.0
2008-03-12 17:40:00,1.53551,1.53552,1.53488,1.53489,22600000.0
2008-03-12 17:41:00,1.53483,1.53499,1.53455,1.53455,63400000.0
2008-03-12 17:42:00,1.53446,1.53454,1.53409,1.5343,41000000.0
2008-03-12 17:43:00,1.53451,1.5347,1.53433,1.53435,44800000.0
2008-03-12 17:44:00,1.53434,1.53434,1.53372,1.53372,32600000.0
2008-03-12 17:45:00,1.53368,1.53368,1.53298,1.53341,39500000.0
2008-03-12 17:46:00,1.53366,1.53413,1.5333,1.53413,37800000.0
2008-03-12 17:47:00,1.53425,1.53429,1.53375,1.53375,51000000.0
2008-03-12 17:48:00,1.53387,1.53473,1.53383,1.53473,48500000.0
2008-03-12 17:49:00,1.53498,1.53504,1.53427,1.53502,49600000.0
2008-03-12 17:50:00,1.53523,1.53557,1.53517,1.53557,46600001.0
2008-03-12 17:51:00,1.53537,1.53559,1.53522,1.53547,33000000.0
2008-03-12 17:52:00,1.5352,1.5352,1.53388,1.53395,28000000.0
2008-03-12 17:53:00,1.53402,1.53414,1.53319,1.53319,30600000.0
2008-03-12 17:54:00,1.5335,1.53412,1.53328,1.53412,35600000.0
2008-03-12 17:55:00,1.53424,1.53448,1.5338,1.53438,34800000.0
2008-03-12 17:56:00,1.53369,1.53369,1.53299,1.53299,32800000.0
2008-03-12 17:57:00,1.53231,1.53343,1.5322,1.53331,49600000.0
2008-03-12 17:58:00,1.5335,1.5335,1.53304,1.53343,29200000.0
2008-03-12 17:59:00,1.53294,1.53342,1.53272,1.53282,29400000.0
2008-03-12 18:00:00,1.53281,1.53303,1.53254,1.53262,47200000.0
2008-03-12 18:01:00,1.53272,1.53315,1.53229,1.53268,45500000.0
2008-03-12 18:02:00,1.53254,1.53289,1.53241,1.53265,35800000.0
2008-03-12 18:03:00,1.53245,1.53265,1.5324,1.53247,39600000.0
2008-03-12 18:04:00,1.53281,1.53301,1.53263,1.53297,44600000.0
2008-03-12 18:05:00,1.53313,1.53343,1.53295,1.53316,28200000.0
2008-03-12 18:06:00,1.53298,1.53322,1.53254,1.53254,59900000.0
2008-03-12 18:07:00,1.53268,1.53271,1.5325,1.53252,41200000.0
2008-03-12 18:08:00,1.53244,1.53318,1.53207,1.53285,46700000.0
2008-03-12 18:09:00,1.53266,1.53311,1.53266,1.53285,41000000.0
2008-03-12 18:10:00,1.53245,1.53274,1.53186,1.53186,42099999.0
2008-03-12 18:11:00,1.53164,1.53209,1.53159,1.53181,51200002.0
2008-03-12 18:12:00,1.53188,1.53206,1.53174,1.53174,29700000.0
2008-03-12 18:13:00,1.53205,1.53242,1.53191,1.53241,56600000.0
2008-03-12 18:14:00,1.53186,1.53285,1.53186,1.53258,30600000.0
2008-03-12 18:15:00,1.53227,1.53249,1.53213,1.53249,56500000.0
2008-03-12 18:16:00,1.53278,1.53282,1.53222,1.53222,28000000.0
2008-03-12 18:17:00,1.53238,1.5325,1.53227,1.53228,55000000.0
2008-03-12 18:18:00,1.5324,1.53253,1.53202,1.53219,26600000.0
2008-03-12 18:19:00,1.53223,1.53225,1.53164,1.53173,22000000.0
2008-03-12 18:20:00,1.53179,1.5322,1.53178,1.53193,38700000.0
2008-03-12 18:21:00,1.53185,1.53185,1.53132,1.53167,59400000.0
2008-03-12 18:22:00,1.53173,1.53188,1.53162,1.53164,42200000.0
2008-03-12 18:23:00,1.53161,1.53205,1.53161,1.53205,22200000.0
2008-03-12 18:24:00,1.53219,1.53219,1.53186,1.53198,42600000.0
2008-03-12 18:25:00,1.53211,1.5324,1.53182,1.53191,26200000.0
2008-03-12 18:26:00,1.53188,1.53241,1.53188,1.53222,30400000.0
2008-03-12 18:27:00,1.53237,1.53255,1.53231,1.53243,50600000.0
2008-03-12 18:28:00,1.5321,1.53226,1.53207,1.53217,29200000.0
2008-03-12 18:29:00,1.53228,1.53228,1.53139,1.53164,26600000.0
2008-03-12 18:30:00,1.53191,1.53195,1.53147,1.53147,43400000.0
2008-03-12 18:31:00,1.53115,1.53128,1.53085,1.53116,28600000.0
2008-03-12 18:32:00,1.53137,1.53192,1.53137,1.53192,32800000.0
2008-03-12 18:33:00,1.53221,1.53318,1.53221,1.5329,44800000.0
2008-03-12 18:34:00,1.53287,1.5331,1.53277,1.53285,39800000.0
2008-03-12 18:35:00,1.5328,1.53306,1.53262,1.53306,49000001.0
2008-03-12 18:36:00,1.53299,1.53346,1.53299,1.53339,33200000.0
2008-03-12 18:37:00,1.53356,1.53356,1.53299,1.53299,40500000.0
2008-03-12 18:38:00,1.53313,1.53353,1.53299,1.5332,31800000.0
2008-03-12 18:39:00,1.53282,1.53306,1.53282,1.53302,19400000.0
2008-03-12 18:40:00,1.53249,1.53312,1.53249,1.53297,43300000.0
2008-03-12 18:41:00,1.53297,1.53375,1.53297,1.53375,32700000.0
2008-03-12 18:42:00,1.53368,1.53375,1.53352,1.53358,50699999.0
2008-03-12 18:43:00,1.53335,1.53368,1.53332,1.53337,54799999.0
2008-03-12 18:44:00,1.53342,1.53359,1.53315,1.53315,38500000.0
2008-03-12 18:45:00,1.53331,1.53356,1.53331,1.53332,26700000.0
2008-03-12 18:46:00,1.53383,1.53397,1.53369,1.53369,30100000.0
2008-03-12 18:47:00,1.53372,1.53387,1.53352,1.53366,28200000.0
2008-03-12 18:48:00,1.53374,1.53426,1.53374,1.53426,60200000.0
2008-03-12 18:49:00,1.53423,1.53423,1.534,1.53419,23000000.0
2008-03-12 18:50:00,1.53451,1.53458,1.53426,1.5345,54200000.0
2008-03-12 18:51:00,1.53443,1.53448,1.53413,1.53413,47200000.0
2008-03-12 18:52:00,1.53383,1.53416,1.53383,1.53408,43400000.0
2008-03-12 18:53:00,1.53421,1.53435,1.53391,1.53391,36000000.0
2008-03-12 18:54:00,1.53373,1.53373,1.5331,1.53346,34200000.0
2008-03-12 18:55:00,1.53322,1.53322,1.53289,1.53296,33300000.0
2008-03-12 18:56:00,1.53288,1.5334,1.53288,1.53306,43100000.0
2008-03-12 18:57:00,1.53342,1.53366,1.53338,1.53366,33000000.0
2008-03-12 18:58:00,1.53378,1.53386,1.5336,1.53365,30000000.0
2008-03-12 18:59:00,1.53383,1.53413,1.53383,1.53411,42600000.0
2008-03-12 19:00:00,1.53412,1.53417,1.53367,1.53371,38500000.0
2008-03-12 19:01:00,1.5338,1.53387,1.53331,1.53387,31200000.0
2008-03-12 19:02:00,1.53375,1.53414,1.53375,1.53413,23600000.0
2008-03-12 19:03:00,1.53413,1.53413,1.53369,1.53392,51800000.0
2008-03-12 19:04:00,1.5339,1.53401,1.53339,1.53362,28000000.0
2008-03-12 19:05:00,1.53355,1.53357,1.5332,1.5332,28500000.0
2008-03-12 19:06:00,1.53317,1.53317,1.53302,1.53311,32400000.0
2008-03-12 19:07:00,1.53294,1.53319,1.53282,1.53305,48200000.0
2008-03-12 19:08:00,1.53282,1.53306,1.53277,1.53283,46700000.0
2008-03-12 19:09:00,1.5329,1.53296,1.53269,1.53269,29000000.0
2008-03-12 19:10:00,1.53286,1.53288,1.53256,1.53256,49400000.0
2008-03-12 19:11:00,1.53292,1.53312,1.53291,1.53301,45500000.0
2008-03-12 19:12:00,1.53286,1.53342,1.53286,1.53342,32200001.0
2008-03-12 19:13:00,1.53369,1.53395,1.53364,1.53388,37600000.0
2008-03-12 19:14:00,1.53378,1.5341,1.53378,1.5338,34600000.0
2008-03-12 19:15:00,1.534,1.53421,1.53382,1.53421,37400000.0
2008-03-12 19:16:00,1.53392,1.53419,1.53386,1.53401,31500000.0
2008-03-12 19:17:00,1.534,1.53422,1.53393,1.5342,38600000.0
2008-03-12 19:18:00,1.53415,1.53419,1.53398,1.53417,37200000.0
2008-03-12 19:19:00,1.53433,1.53435,1.53394,1.53433,41400000.0
2008-03-12 19:20:00,1.53431,1.53466,1.53431,1.53466,34400000.0
2008-03-12 19:21:00,1.53446,1.53479,1.53439,1.5347,33400000.0
2008-03-12 19:22:00,1.53472,1.53515,1.53456,1.53515,25400000.0
2008-03-12 19:23:00,1.53507,1.53507,1.5348,1.53505,60600001.0
2008-03-12 19:24:00,1.5348,1.53489,1.53456,1.53472,57800000.0
2008-03-12 19:25:00,1.53474,1.53474,1.53434,1.53457,50200000.0
2008-03-12 19:26:00,1.53455,1.53491,1.53436,1.53484,29400000.0
2008-03-12 19:27:00,1.53461,1.53473,1.5344,1.53468,30400000.0
2008-03-12 19:28:00,1.53474,1.53483,1.53443,1.53483,37100000.0
2008-03-12 19:29:00,1.5345,1.53465,1.5341,1.53453,29600000.0
2008-03-12 19:30:00,1.53467,1.53537,1.53467,1.53537,43000000.0
2008-03-12 19:31:00,1.53541,1.53541,1.53488,1.53518,42400000.0
2008-03-12 19:32:00,1.53523,1.53551,1.5351,1.53546,49900000.0
2008-03-12 19:33:00,1.53533,1.53533,1.53489,1.53494,35600000.0
2008-03-12 19:34:00,1.5347,1.53498,1.5347,1.53485,34000000.0
2008-03-12 19:35:00,1.5349,1.53505,1.53463,1.53498,50600000.0
2008-03-12 19:36:00,1.53476,1.53522,1.53462,1.53522,25600000.0
2008-03-12 19:37:00,1.53547,1.5357,1.53501,1.53501,33100000.0
2008-03-12 19:38:00,1.53516,1.53589,1.53516,1.53565,35600000.0
2008-03-12 19:39:00,1.53586,1.53612,1.53585,1.53605,30000000.0
2008-03-12 19:40:00,1.5359,1.53608,1.53552,1.53553,47400000.0
2008-03-12 19:41:00,1.53548,1.53584,1.53548,1.53577,39600000.0
2008-03-12 19:42:00,1.53571,1.53647,1.53571,1.53647,49800001.0
2008-03-12 19:43:00,1.53647,1.53647,1.53606,1.53607,20400000.0
2008-03-12 19:44:00,1.53579,1.53591,1.53575,1.5358,45800000.0
2008-03-12 19:45:00,1.53571,1.53613,1.53571,1.53613,49800000.0
2008-03-12 19:46:00,1.53617,1.53663,1.53617,1.53626,42400000.0
2008-03-12 19:47:00,1.53655,1.53679,1.53646,1.53659,32800000.0
2008-03-12 19:48:00,1.53656,1.53656,1.53627,1.5364,27800000.0
2008-03-12 19:49:00,1.5364,1.53653,1.53625,1.53653,31500000.0
2008-03-12 19:50:00,1.53668,1.53669,1.53646,1.53669,32400000.0
2008-03-12 19:51:00,1.5365,1.53662,1.53641,1.53649,43100000.0
2008-03-12 19:52:00,1.53659,1.53659,1.53628,1.53641,30500000.0
2008-03-12 19:53:00,1.53647,1.53661,1.53621,1.53644,39400000.0
2008-03-12 19:54:00,1.53656,1.53686,1.53656,1.53677,37800000.0
2008-03-12 19:55:00,1.53654,1.53674,1.53654,1.53674,38300000.0
2008-03-12 19:56:00,1.53681,1.53697,1.53667,1.53691,40600000.0
2008-03-12 19:57:00,1.53716,1.53733,1.53657,1.53673,27800000.0
2008-03-12 19:58:00,1.53669,1.53675,1.53648,1.53648,26000000.0
2008-03-12 19:59:00,1.53677,1.53748,1.53677,1.53726,34800000.0
2008-03-12 20:00:00,1.5373,1.53786,1.53725,1.5376,47200000.0
2008-03-12 20:01:00,1.53802,1.5381,1.53783,1.53784,53300000.0
2008-03-12 20:02:00,1.53797,1.53797,1.53755,1.53767,41400000.0
2008-03-12 20:03:00,1.53771,1.53772,1.53743,1.53764,25800000.0
2008-03-12 20:04:00,1.5378,1.53866,1.5378,1.53814,57800000.0
2008-03-12 20:05:00,1.53765,1.53785,1.53746,1.53746,40100000.0
2008-03-12 20:06:00,1.5376,1.53819,1.5376,1.53804,34600000.0
2008-03-12 20:07:00,1.53792,1.53843,1.53777,1.53828,34600000.0
2008-03-12 20:08:00,1.53815,1.53818,1.53782,1.53795,24200000.0
2008-03-12 20:09:00,1.53784,1.53799,1.53774,1.53776,31000000.0
2008-03-12 20:10:00,1.53717,1.5376,1.53633,1.53659,62400000.0
2008-03-12 20:11:00,1.5366,1.53662,1.53639,1.53651,56000002.0
2008-03-12 20:12:00,1.53688,1.53707,1.53657,1.53696,35200000.0
2008-03-12 20:13:00,1.537,1.537,1.53655,1.5366,34000000.0
2008-03-12 20:14:00,1.53658,1.53711,1.53623,1.53669,49200000.0
2008-03-12 20:15:00,1.5366,1.5366,1.53621,1.53657,43100000.0
2008-03-12 20:16:00,1.53667,1.53671,1.53623,1.53671,38800000.0
2008-03-12 20:17:00,1.5369,1.537,1.53639,1.53677,43000000.0
2008-03-12 20:18:00,1.53695,1.53704,1.53683,1.53686,33000000.0
2008-03-12 20:19:00,1.53695,1.53695,1.53661,1.53662,40500000.0
2008-03-12 20:20:00,1.53668,1.53673,1.53641,1.53641,18800000.0
2008-03-12 20:21:00,1.5365,1.53651,1.53625,1.53625,36400000.0
2008-03-12 20:22:00,1.53624,1.53624,1.5361,1.53612,38000001.0
2008-03-12 20:23:00,1.53608,1.53616,1.53577,1.53605,47800000.0
2008-03-12 20:24:00,1.53616,1.53639,1.53599,1.53632,30200000.0
2008-03-12 20:25:00,1.53664,1.53664,1.53631,1.53632,50400000.0
2008-03-12 20:26:00,1.53596,1.53637,1.53596,1.53631,30400000.0
2008-03-12 20:27:00,1.53624,1.53624,1.53574,1.53594,48000000.0
2008-03-12 20:28:00,1.53609,1.53646,1.53609,1.53625,29300000.0
2008-03-12 20:29:00,1.53653,1.53656,1.53615,1.53656,43900001.0
2008-03-12 20:30:00,1.5365,1.53651,1.53634,1.53651,28000000.0
2008-03-12 20:31:00,1.53628,1.5364,1.53588,1.5361,68100000.0
2008-03-12 20:32:00,1.53596,1.53616,1.53564,1.53616,43500000.0
2008-03-12 20:33:00,1.53629,1.53629,1.53611,1.53611,55300000.0
2008-03-12 20:34:00,1.53604,1.53617,1.53588,1.53605,49600000.0
2008-03-12 20:35:00,1.53588,1.53602,1.53585,1.53586,75400000.0
2008-03-12 20:36:00,1.53606,1.53624,1.53596,1.53597,47000000.0
2008-03-12 20:37:00,1.53603,1.5362,1.53592,1.53604,41000000.0
2008-03-12 20:38:00,1.53619,1.53663,1.53604,1.53651,27800000.0
2008-03-12 20:39:00,1.53638,1.5365,1.53615,1.5363,54700000.0
2008-03-12 20:40:00,1.53645,1.53645,1.53611,1.53615,51800001.0
2008-03-12 20:41:00,1.5362,1.53629,1.53594,1.53614,55200000.0
2008-03-12 20:42:00,1.53604,1.53612,1.53572,1.53609,37200001.0
2008-03-12 20:43:00,1.53611,1.5362,1.53589,1.53594,29200000.0
2008-03-12 20:44:00,1.53618,1.53636,1.53598,1.53632,26800000.0
2008-03-12 20:45:00,1.53623,1.53653,1.53615,1.53629,45900000.0
2008-03-12 20:46:00,1.53635,1.53673,1.53634,1.53665,34800000.0
2008-03-12 20:47:00,1.53641,1.53684,1.5364,1.53667,31400000.0
2008-03-12 20:48:00,1.53656,1.53683,1.53656,1.53662,28800000.0
2008-03-12 20:49:00,1.53663,1.53673,1.53655,1.53655,21400000.0
2008-03-12 20:50:00,1.53653,1.53687,1.53639,1.53687,35600000.0
2008-03-12 20:51:00,1.53669,1.53674,1.53652,1.53657,19300000.0
2008-03-12 20:52:00,1.53663,1.53683,1.53659,1.53669,45400001.0
2008-03-12 20:53:00,1.53676,1.53679,1.53658,1.53658,50300000.0
2008-03-12 20:54:00,1.53624,1.5366,1.53624,1.53647,62800000.0
2008-03-12 20:55:00,1.53652,1.53691,1.53634,1.5368,27500000.0
2008-03-12 20:56:00,1.5365,1.53664,1.53639,1.53664,25400000.0
2008-03-12 20:57:00,1.53644,1.53648,1.53585,1.53585,65300000.0
2008-03-12 20:58:00,1.53583,1.5363,1.53568,1.5363,44000000.0
2008-03-12 20:59:00,1.53645,1.53698,1.53645,1.53678,50300000.0
2008-03-12 21:00:00,1.53684,1.53701,1.53653,1.53673,47000001.0
2008-03-12 21:01:00,1.53704,1.53704,1.53627,1.53627,23200000.0
2008-03-12 21:02:00,1.53668,1.53686,1.53622,1.5368,55500000.0
2008-03-12 21:03:00,1.5366,1.53671,1.53658,1.53667,41100000.0
2008-03-12 21:04:00,1.53688,1.53696,1.53678,1.53694,30000000.0
2008-03-12 21:05:00,1.53679,1.53702,1.53669,1.53681,30000000.0
2008-03-12 21:06:00,1.53681,1.53745,1.53681,1.53745,35200000.0
2008-03-12 21:07:00,1.53758,1.5376,1.53728,1.53743,37800000.0
2008-03-12 21:08:00,1.53754,1.53824,1.53754,1.53824,36700000.0
2008-03-12 21:09:00,1.53805,1.53809,1.53778,1.53796,22000000.0
2008-03-12 21:10:00,1.53798,1.53798,1.53763,1.53776,42700000.0
2008-03-12 21:11:00,1.53772,1.53772,1.53699,1.53699,30600000.0
2008-03-12 21:12:00,1.53705,1.53713,1.5368,1.53686,32800000.0
2008-03-12 21:13:00,1.53677,1.53716,1.53677,1.53689,48800000.0
2008-03-12 21:14:00,1.5368,1.53752,1.53677,1.53731,44400000.0
2008-03-12 21:15:00,1.53744,1.53755,1.53712,1.53712,50400000.0
2008-03-12 21:16:00,1.53715,1.53728,1.53687,1.53709,34900000.0
2008-03-12 21:17:00,1.53712,1.53713,1.53676,1.53676,39800000.0
2008-03-12 21:18:00,1.53733,1.53733,1.53647,1.53678,43700000.0
2008-03-12 21:19:00,1.53685,1.53701,1.53662,1.53662,30600000.0
2008-03-12 21:20:00,1.53678,1.53699,1.53665,1.53683,41500000.0
2008-03-12 21:21:00,1.53685,1.53708,1.53682,1.53694,42400000.0
2008-03-12 21:22:00,1.53643,1.53705,1.53643,1.53705,31900000.0
2008-03-12 21:23:00,1.53708,1.53723,1.53671,1.53671,65400000.0
2008-03-12 21:24:00,1.53713,1.53839,1.53713,1.53829,37600000.0
2008-03-12 21:25:00,1.53885,1.53925,1.53711,1.53732,44400000.0
2008-03-12 21:26:00,1.53727,1.53768,1.53714,1.5373,31400000.0
2008-03-12 21:27:00,1.53717,1.53717,1.53665,1.53691,30500000.0
2008-03-12 21:28:00,1.5372,1.53751,1.5372,1.53732,32000000.0
2008-03-12 21:29:00,1.53733,1.5375,1.53713,1.5373,31400000.0
2008-03-12 21:30:00,1.5374,1.53758,1.53731,1.5375,43700000.0
2008-03-12 21:31:00,1.53738,1.53738,1.53674,1.53674,30400000.0
2008-03-12 21:32:00,1.53677,1.53746,1.5366,1.53673,40900000.0
2008-03-12 21:33:00,1.53659,1.5367,1.53481,1.53511,34000000.0
2008-03-12 21:34:00,1.5352,1.53757,1.5352,1.53757,27200000.0
2008-03-12 21:35:00,1.53745,1.53766,1.53709,1.53766,26000000.0
2008-03-12 21:36:00,1.53768,1.53853,1.53748,1.53852,34800000.0
2008-03-12 21:37:00,1.53861,1.53867,1.53849,1.53864,41100000.0
2008-03-12 21:38:00,1.53857,1.53857,1.53791,1.53791,19800000.0
2008-03-12 21:39:00,1.53765,1.53785,1.53739,1.53759,27800000.0
2008-03-12 21:40:00,1.53751,1.53773,1.53747,1.53752,38700000.0
2008-03-12 21:41:00,1.53754,1.53789,1.53754,1.53767,43900001.0
2008-03-12 21:42:00,1.53777,1.53777,1.53731,1.53731,18200000.0
2008-03-12 21:43:00,1.53759,1.53759,1.53737,1.53758,34400000.0
2008-03-12 21:44:00,1.53749,1.53755,1.53729,1.53734,30300000.0
2008-03-12 21:45:00,1.53734,1.53745,1.53701,1.53743,46300000.0
2008-03-12 21:46:00,1.53768,1.53793,1.5374,1.53775,34800000.0
2008-03-12 21:47:00,1.5377,1.53796,1.5377,1.53771,24400000.0
2008-03-12 21:48:00,1.53777,1.53822,1.53777,1.53793,39800000.0
2008-03-12 21:49:00,1.53838,1.53864,1.53838,1.53861,33000000.0
2008-03-12 21:50:00,1.53845,1.53864,1.53843,1.53851,28400000.0
2008-03-12 21:51:00,1.53865,1.53893,1.53865,1.53878,56000000.0
2008-03-12 21:52:00,1.53879,1.53929,1.53879,1.53929,46800000.0
2008-03-12 21:53:00,1.53927,1.53953,1.53916,1.53928,82500000.0
2008-03-12 21:54:00,1.53934,1.53958,1.53921,1.53931,54200000.0
2008-03-12 21:55:00,1.53972,1.53981,1.53898,1.53909,56400000.0
2008-03-12 21:56:00,1.53893,1.53893,1.5386,1.53887,51200001.0
2008-03-12 21:57:00,1.53899,1.53906,1.53871,1.53904,40400001.0
2008-03-12 21:58:00,1.53921,1.53934,1.53897,1.53917,50600000.0
2008-03-12 21:59:00,1.53962,1.54016,1.53951,1.54001,37600000.0
2008-03-12 22:00:00,1.54015,1.54039,1.53984,1.54039,51900000.0
2008-03-12 22:01:00,1.54021,1.54037,1.54008,1.54018,40600001.0
2008-03-12 22:02:00,1.54001,1.5405,1.54001,1.54028,32800000.0
2008-03-12 22:03:00,1.54053,1.54053,1.53992,1.54019,18800000.0
2008-03-12 22:04:00,1.54032,1.54068,1.54016,1.54016,26500000.0
2008-03-12 22:05:00,1.54023,1.54079,1.54023,1.54055,39600001.0
2008-03-12 22:06:00,1.54052,1.54052,1.53997,1.53997,65100000.0
2008-03-12 22:07:00,1.54023,1.54065,1.54023,1.54036,41400000.0
2008-03-12 22:08:00,1.54004,1.54019,1.54001,1.5401,35200000.0
2008-03-12 22:09:00,1.53985,1.54002,1.53969,1.53983,36600000.0
2008-03-12 22:10:00,1.5398,1.54001,1.5397,1.53995,45300000.0
2008-03-12 22:11:00,1.53974,1.53978,1.53951,1.53951,33200000.0
2008-03-12 22:12:00,1.53918,1.53933,1.53895,1.53904,31400000.0
2008-03-12 22:13:00,1.53863,1.53863,1.53783,1.53783,33000000.0
2008-03-12 22:14:00,1.53769,1.53869,1.53769,1.53866,45400000.0
2008-03-12 22:15:00,1.53888,1.53897,1.53863,1.53867,56800000.0
2008-03-12 22:16:00,1.53865,1.53882,1.53859,1.53859,31800000.0
2008-03-12 22:17:00,1.53896,1.53909,1.53866,1.53903,37600000.0
2008-03-12 22:18:00,1.53901,1.53915,1.53874,1.53911,42000000.0
2008-03-12 22:19:00,1.53905,1.53918,1.539,1.53905,23200000.0
2008-03-12 22:20:00,1.53907,1.53915,1.53883,1.53901,28000000.0
2008-03-12 22:21:00,1.53895,1.53927,1.53878,1.53897,30400000.0
2008-03-12 22:22:00,1.53888,1.53892,1.53868,1.53885,36200000.0
2008-03-12 22:23:00,1.53877,1.53914,1.53877,1.53911,47400000.0
2008-03-12 22:24:00,1.53947,1.53968,1.53925,1.53968,25800000.0
2008-03-12 22:25:00,1.53956,1.54017,1.53942,1.54004,45200000.0
2008-03-12 22:26:00,1.53968,1.53991,1.53953,1.53974,37800000.0
2008-03-12 22:27:00,1.53877,1.53921,1.53877,1.53909,44200001.0
2008-03-12 22:28:00,1.53897,1.53922,1.5389,1.53901,35400000.0
2008-03-12 22:29:00,1.53904,1.53915,1.53892,1.53912,23600000.0
2008-03-12 22:30:00,1.53895,1.53895,1.53848,1.53848,45600000.0
2008-03-12 22:31:00,1.5379,1.5387,1.5379,1.5386,54300001.0
2008-03-12 22:32:00,1.53837,1.53852,1.53837,1.53844,32600001.0
2008-03-12 22:33:00,1.53818,1.53841,1.53812,1.53818,42300000.0
2008-03-12 22:34:00,1.5381,1.53822,1.53781,1.53789,33200000.0
2008-03-12 22:35:00,1.53775,1.53781,1.5371,1.53781,42300000.0
2008-03-12 22:36:00,1.53788,1.53788,1.53633,1.53633,53600000.0
2008-03-12 22:37:00,1.53693,1.53754,1.53693,1.53754,45000000.0
2008-03-12 22:38:00,1.53751,1.53766,1.53748,1.53763,49500000.0
2008-03-12 22:39:00,1.53751,1.53751,1.53723,1.53742,50900000.0
2008-03-12 22:40:00,1.53748,1.53792,1.53726,1.53761,45400000.0
2008-03-12 22:41:00,1.53789,1.53826,1.53789,1.53826,34400000.0
2008-03-12 22:42:00,1.53812,1.5382,1.53796,1.53797,46000000.0
2008-03-12 22:43:00,1.53801,1.53814,1.53792,1.53794,28400000.0
2008-03-12 22:44:00,1.53796,1.53804,1.53788,1.53803,40000000.0
2008-03-12 22:45:00,1.53832,1.53835,1.53789,1.53811,31600000.0
2008-03-12 22:46:00,1.53793,1.5383,1.53793,1.53808,27400000.0
2008-03-12 22:47:00,1.53817,1.53836,1.53816,1.53833,45700000.0
2008-03-12 22:48:00,1.53818,1.53856,1.53818,1.53843,41200000.0
2008-03-12 22:49:00,1.53839,1.53876,1.53832,1.53862,37700000.0
2008-03-12 22:50:00,1.53843,1.53867,1.53837,1.53862,48500000.0
2008-03-12 22:51:00,1.53849,1.53854,1.53832,1.53839,33900000.0
2008-03-12 22:52:00,1.53829,1.53838,1.53812,1.53829,30200000.0
2008-03-12 22:53:00,1.53868,1.53873,1.53814,1.53842,37500000.0
2008-03-12 22:54:00,1.53864,1.53865,1.53803,1.53803,33000000.0
2008-03-12 22:55:00,1.53839,1.53876,1.53839,1.53849,21300000.0
2008-03-12 22:56:00,1.53878,1.53878,1.5385,1.5386,43400001.0
2008-03-12 22:57:00,1.53771,1.53803,1.5377,1.5377,32800000.0
2008-03-12 22:58:00,1.53811,1.53818,1.53796,1.53796,39900000.0
2008-03-12 22:59:00,1.53826,1.53826,1.53779,1.53783,52700000.0
2008-03-12 23:00:00,1.5381,1.5381,1.53769,1.53769,51800001.0
2008-03-12 23:01:00,1.53794,1.53804,1.5377,1.53793,32700000.0
2008-03-12 23:02:00,1.53775,1.53785,1.53775,1.5378,30600000.0
2008-03-12 23:03:00,1.5379,1.5379,1.53759,1.53759,60300000.0
2008-03-12 23:04:00,1.53752,1.53754,1.53721,1.53752,28200000.0
2008-03-12 23:05:00,1.53742,1.53761,1.53736,1.53761,37400000.0
2008-03-12 23:06:00,1.53744,1.53759,1.53741,1.53759,56200000.0
2008-03-12 23:07:00,1.53763,1.53819,1.53763,1.53817,18800000.0
2008-03-12 23:08:00,1.53835,1.53835,1.53803,1.53819,35400000.0
2008-03-12 23:09:00,1.5383,1.53846,1.53826,1.53826,30400000.0
2008-03-12 23:10:00,1.53824,1.53855,1.5381,1.53832,44200000.0
2008-03-12 23:11:00,1.53841,1.53841,1.53793,1.53812,62500001.0
2008-03-12 23:12:00,1.53843,1.53856,1.53836,1.53851,43900000.0
2008-03-12 23:13:00,1.53794,1.5386,1.53794,1.53849,23000000.0
2008-03-12 23:14:00,1.5387,1.53875,1.53861,1.53873,28400000.0
2008-03-12 23:15:00,1.53886,1.53921,1.53849,1.53903,42600000.0
2008-03-12 23:16:00,1.53916,1.53941,1.53909,1.53909,47100000.0
2008-03-12 23:17:00,1.53911,1.5393,1.5391,1.5391,19200000.0
2008-03-12 23:18:00,1.53912,1.53912,1.53867,1.53884,40400000.0
2008-03-12 23:19:00,1.53881,1.53901,1.53876,1.53888,51600000.0
2008-03-12 23:20:00,1.53902,1.53909,1.53864,1.53886,40400000.0
2008-03-12 23:21:00,1.53898,1.53898,1.5387,1.5387,53500000.0
2008-03-12 23:22:00,1.53873,1.53891,1.53851,1.53878,82700000.0
2008-03-12 23:23:00,1.53865,1.53881,1.53865,1.5387,36800000.0
2008-03-12 23:24:00,1.53861,1.53868,1.53835,1.53835,27400000.0
2008-03-12 23:25:00,1.53851,1.53858,1.53836,1.53845,48300000.0
2008-03-12 23:26:00,1.53836,1.53851,1.53773,1.53851,23600000.0
2008-03-12 23:27:00,1.53857,1.53882,1.53857,1.53882,23200000.0
2008-03-12 23:28:00,1.53894,1.53904,1.53871,1.53871,51000000.0
2008-03-12 23:29:00,1.53892,1.53911,1.53872,1.53906,43600000.0
2008-03-12 23:30:00,1.53922,1.53922,1.53889,1.53911,47000000.0
2008-03-12 23:31:00,1.53916,1.53916,1.53857,1.53881,47100000.0
2008-03-12 23:32:00,1.53847,1.53867,1.53836,1.53867,22800000.0
2008-03-12 23:33:00,1.53856,1.53865,1.53844,1.53857,80700000.0
2008-03-12 23:34:00,1.53835,1.5387,1.53824,1.5387,47200000.0
2008-03-12 23:35:00,1.53872,1.53873,1.5386,1.5386,24800000.0
2008-03-12 23:36:00,1.53868,1.53874,1.53859,1.53864,56500001.0
2008-03-12 23:37:00,1.53849,1.53853,1.53838,1.53849,48200000.0
2008-03-12 23:38:00,1.53857,1.53877,1.53855,1.53877,56100000.0
2008-03-12 23:39:00,1.5387,1.53922,1.5387,1.53922,39800000.0
2008-03-12 23:40:00,1.53919,1.53919,1.53812,1.53827,60900000.0
2008-03-12 23:41:00,1.53863,1.54023,1.53863,1.53955,36200000.0
2008-03-12 23:42:00,1.53998,1.53998,1.53966,1.53966,26800000.0
2008-03-12 23:43:00,1.53999,1.54107,1.53999,1.54103,26200000.0
2008-03-12 23:44:00,1.54111,1.54116,1.53935,1.53935,52300000.0
2008-03-12 23:45:00,1.53929,1.54024,1.53929,1.53987,62400000.0
2008-03-12 23:46:00,1.54045,1.54045,1.53949,1.54013,47800000.0
2008-03-12 23:47:00,1.54047,1.5406,1.54033,1.54053,49600000.0
2008-03-12 23:48:00,1.54011,1.54011,1.53976,1.53983,38500000.0
2008-03-12 23:49:00,1.54,1.54002,1.53957,1.53982,44000000.0
2008-03-12 23:50:00,1.53982,1.53982,1.53945,1.53973,41400000.0
2008-03-12 23:51:00,1.54005,1.54015,1.53986,1.54001,40800000.0
2008-03-12 23:52:00,1.54,1.54009,1.53976,1.53996,28000000.0
2008-03-12 23:53:00,1.54019,1.54019,1.53982,1.54018,40900000.0
2008-03-12 23:54:00,1.54009,1.54009,1.53879,1.53879,36800000.0
2008-03-12 23:55:00,1.53927,1.53951,1.53927,1.53949,29500000.0
2008-03-12 23:56:00,1.53962,1.53963,1.53932,1.5395,34000000.0
2008-03-12 23:57:00,1.53956,1.5397,1.53951,1.5397,44800000.0
2008-03-12 23:58:00,1.53966,1.53977,1.53937,1.53976,35000000.0
2008-03-12 23:59:00,1.53985,1.54019,1.53971,1.53974,37400000.0
2008-03-13 00:00:00,1.53974,1.53975,1.53939,1.53939,50000000.0
2008-03-13 00:01:00,1.53935,1.53958,1.53935,1.53955,42000000.0
2008-03-13 00:02:00,1.53963,1.53986,1.53925,1.5397,35600000.0
2008-03-13 00:03:00,1.53929,1.53959,1.53929,1.5395,34800000.0
2008-03-13 00:04:00,1.53948,1.53956,1.53948,1.53954,20600000.0
2008-03-13 00:05:00,1.53956,1.53966,1.53936,1.53945,25200000.0
2008-03-13 00:06:00,1.53935,1.53958,1.53935,1.53948,31400000.0
2008-03-13 00:07:00,1.53962,1.54017,1.53962,1.53997,42500000.0
2008-03-13 00:08:00,1.53997,1.53997,1.53971,1.53986,54700000.0
2008-03-13 00:09:00,1.53963,1.53975,1.53948,1.53956,42800000.0
2008-03-13 00:10:00,1.53969,1.53974,1.53934,1.53934,44400000.0
2008-03-13 00:11:00,1.53904,1.53907,1.53884,1.53884,25600000.0
2008-03-13 00:12:00,1.53907,1.53907,1.53881,1.53881,23200000.0
2008-03-13 00:13:00,1.53902,1.53914,1.53875,1.53903,26200000.0
2008-03-13 00:14:00,1.53898,1.53922,1.53888,1.53922,41500000.0
2008-03-13 00:15:00,1.53886,1.53893,1.53872,1.53872,29600000.0
2008-03-13 00:16:00,1.53877,1.53877,1.53847,1.53858,47200000.0
2008-03-13 00:17:00,1.53862,1.53872,1.53846,1.53862,32200000.0
2008-03-13 00:18:00,1.53869,1.53869,1.53828,1.53828,40800000.0
2008-03-13 00:19:00,1.53823,1.53845,1.53819,1.53845,27000000.0
2008-03-13 00:20:00,1.53857,1.53888,1.53848,1.53885,35000000.0
2008-03-13 00:21:00,1.53844,1.53853,1.53841,1.53851,35200000.0
2008-03-13 00:22:00,1.53801,1.53801,1.53781,1.53781,32600000.0
2008-03-13 00:23:00,1.53798,1.5381,1.53753,1.53793,64400000.0
2008-03-13 00:24:00,1.53804,1.5381,1.53788,1.53801,29000000.0
2008-03-13 00:25:00,1.53791,1.53815,1.53788,1.53805,54400000.0
2008-03-13 00:26:00,1.53809,1.53814,1.53794,1.53809,27800000.0
2008-03-13 00:27:00,1.53807,1.53807,1.53749,1.53749,44200001.0
2008-03-13 00:28:00,1.53736,1.53739,1.53705,1.53721,47200000.0
2008-03-13 00:29:00,1.53723,1.53748,1.53722,1.5373,29300000.0
2008-03-13 00:30:00,1.53711,1.53746,1.53711,1.53725,47800000.0
2008-03-13 00:31:00,1.53712,1.53718,1.53707,1.53707,19200000.0
2008-03-13 00:32:00,1.53706,1.53739,1.53704,1.53715,23200000.0
2008-03-13 00:33:00,1.53735,1.53735,1.53701,1.53722,40000000.0
2008-03-13 00:34:00,1.53727,1.53734,1.53704,1.53713,36300000.0
2008-03-13 00:35:00,1.53746,1.53746,1.5372,1.53734,46600001.0
2008-03-13 00:36:00,1.53748,1.53765,1.53748,1.53761,28100000.0
2008-03-13 00:37:00,1.53765,1.53765,1.53745,1.53753,37600000.0
2008-03-13 00:38:00,1.53748,1.53758,1.53738,1.53743,47000000.0
2008-03-13 00:39:00,1.5373,1.53745,1.53705,1.53738,45800000.0
2008-03-13 00:40:00,1.53731,1.53749,1.53726,1.53746,30400000.0
2008-03-13 00:41:00,1.53746,1.53746,1.53711,1.53711,35800000.0
2008-03-13 00:42:00,1.53753,1.53801,1.53753,1.53793,40400000.0
2008-03-13 00:43:00,1.53767,1.53801,1.53738,1.53801,22900000.0
2008-03-13 00:44:00,1.53806,1.53806,1.5379,1.53794,32200000.0
2008-03-13 00:45:00,1.53782,1.53782,1.53739,1.53755,63200000.0
2008-03-13 00:46:00,1.53778,1.53782,1.53758,1.53782,32900000.0
2008-03-13 00:47:00,1.53772,1.53774,1.53756,1.53764,37500000.0
2008-03-13 00:48:00,1.53725,1.53772,1.53725,1.53747,34400000.0
2008-03-13 00:49:00,1.53751,1.53751,1.53693,1.53713,42000000.0
2008-03-13 00:50:00,1.53691,1.53714,1.53673,1.53714,30300000.0
2008-03-13 00:51:00,1.53694,1.53762,1.53694,1.53762,47000001.0
2008-03-13 00:52:00,1.53756,1.53782,1.53752,1.53782,33800000.0
2008-03-13 00:53:00,1.53762,1.53797,1.53761,1.53797,35400000.0
2008-03-13 00:54:00,1.53764,1.5383,1.53764,1.5383,38800000.0
2008-03-13 00:55:00,1.53784,1.53797,1.53777,1.53782,16000000.0
2008-03-13 00:56:00,1.53795,1.53797,1.53745,1.53758,46000000.0
2008-03-13 00:57:00,1.53751,1.53751,1.53729,1.53729,23000000.0
2008-03-13 00:58:00,1.53759,1.53759,1.53732,1.53742,47000001.0
2008-03-13 00:59:00,1.53755,1.53755,1.53738,1.5375,35800000.0
2008-03-13 01:00:00,1.53744,1.53749,1.53725,1.53733,33000000.0
2008-03-13 01:01:00,1.53729,1.53747,1.53724,1.53738,30200000.0
2008-03-13 01:02:00,1.53751,1.53751,1.537,1.537,36600000.0
2008-03-13 01:03:00,1.53735,1.53735,1.53705,1.53722,51700000.0
2008-03-13 01:04:00,1.53729,1.53753,1.53729,1.53746,52000000.0
2008-03-13 01:05:00,1.53754,1.53776,1.53749,1.53769,33400000.0
2008-03-13 01:06:00,1.53783,1.53798,1.53764,1.53798,46400000.0
2008-03-13 01:07:00,1.53819,1.53823,1.53796,1.53823,31400000.0
2008-03-13 01:08:00,1.53833,1.53846,1.53802,1.53802,18600000.0
2008-03-13 01:09:00,1.53835,1.53835,1.53811,1.53823,35000000.0
2008-03-13 01:10:00,1.53812,1.53814,1.5377,1.53811,45500000.0
2008-03-13 01:11:00,1.53808,1.53829,1.53808,1.53829,26800000.0
2008-03-13 01:12:00,1.5383,1.53854,1.53814,1.53834,24800000.0
2008-03-13 01:13:00,1.53857,1.53857,1.53829,1.53853,39800000.0
2008-03-13 01:14:00,1.53837,1.53851,1.53815,1.53832,39800000.0
2008-03-13 01:15:00,1.53833,1.53833,1.53802,1.5382,25600000.0
2008-03-13 01:16:00,1.53826,1.5384,1.53813,1.53823,62900000.0
2008-03-13 01:17:00,1.53836,1.53838,1.53818,1.53838,48200000.0
2008-03-13 01:18:00,1.53842,1.53845,1.53807,1.53845,28200000.0
2008-03-13 01:19:00,1.53839,1.53856,1.53835,1.53845,36600000.0
2008-03-13 01:20:00,1.53849,1.53849,1.53788,1.53829,25600000.0
2008-03-13 01:21:00,1.53808,1.53838,1.53808,1.53823,40900000.0
2008-03-13 01:22:00,1.53828,1.53833,1.53805,1.53823,28200000.0
2008-03-13 01:23:00,1.53813,1.53821,1.53791,1.53791,32600000.0
2008-03-13 01:24:00,1.53825,1.53833,1.53813,1.53828,27800000.0
2008-03-13 01:25:00,1.53807,1.5383,1.53783,1.53818,40400000.0
2008-03-13 01:26:00,1.5381,1.53833,1.53808,1.53823,31300000.0
2008-03-13 01:27:00,1.53823,1.53831,1.53808,1.53831,18400000.0
2008-03-13 01:28:00,1.53818,1.53833,1.53792,1.53828,47000000.0
2008-03-13 01:29:00,1.53842,1.53844,1.53829,1.53829,37800000.0
2008-03-13 01:30:00,1.53833,1.53833,1.53779,1.53815,42000000.0
2008-03-13 01:31:00,1.53802,1.5381,1.53769,1.53769,35700000.0
2008-03-13 01:32:00,1.53718,1.53756,1.53713,1.53754,48100000.0
2008-03-13 01:33:00,1.53759,1.53786,1.53759,1.53783,30200000.0
2008-03-13 01:34:00,1.53773,1.53783,1.53735,1.53773,33900000.0
2008-03-13 01:35:00,1.53777,1.53798,1.53757,1.53757,37200000.0
2008-03-13 01:36:00,1.53766,1.53766,1.5372,1.5372,54400000.0
2008-03-13 01:37:00,1.53721,1.53766,1.53693,1.53766,45100000.0
2008-03-13 01:38:00,1.53784,1.53784,1.53759,1.53759,41200000.0
2008-03-13 01:39:00,1.53772,1.53772,1.53738,1.53767,21200000.0
2008-03-13 01:40:00,1.53766,1.53777,1.53761,1.53769,48200001.0
2008-03-13 01:41:00,1.53743,1.53765,1.53733,1.53737,39400000.0
2008-03-13 01:42:00,1.5374,1.53749,1.53719,1.5374,38000000.0
2008-03-13 01:43:00,1.53735,1.5375,1.5372,1.53743,25600000.0
2008-03-13 01:44:00,1.53745,1.53752,1.5372,1.53752,24800000.0
2008-03-13 01:45:00,1.53751,1.53758,1.53733,1.53743,49800000.0
2008-03-13 01:46:00,1.53732,1.5375,1.53725,1.5374,35600000.0
2008-03-13 01:47:00,1.53749,1.53771,1.53741,1.53741,24800000.0
2008-03-13 01:48:00,1.53756,1.53771,1.53723,1.53723,51900000.0
2008-03-13 01:49:00,1.53766,1.53781,1.53715,1.53759,28000000.0
2008-03-13 01:50:00,1.53756,1.53768,1.5372,1.53768,29200000.0
2008-03-13 01:51:00,1.53774,1.53774,1.5376,1.53774,21000000.0
2008-03-13 01:52:00,1.53801,1.53804,1.5378,1.5378,39200000.0
2008-03-13 01:53:00,1.53788,1.53796,1.53779,1.5378,39600000.0
2008-03-13 01:54:00,1.53789,1.53808,1.53789,1.53797,30200000.0
2008-03-13 01:55:00,1.53784,1.53807,1.53768,1.53788,25200000.0
2008-03-13 01:56:00,1.53805,1.53821,1.53796,1.53819,51000000.0
2008-03-13 01:57:00,1.53821,1.5384,1.53813,1.53823,24000000.0
2008-03-13 01:58:00,1.5382,1.5382,1.53774,1.5378,30300000.0
2008-03-13 01:59:00,1.5381,1.53878,1.5381,1.53878,32800000.0
2008-03-13 02:00:00,1.53802,1.5381,1.53792,1.53792,53400000.0
2008-03-13 02:01:00,1.53788,1.53795,1.5378,1.53785,49200000.0
2008-03-13 02:02:00,1.53783,1.53834,1.53783,1.53816,99200000.0
2008-03-13 02:03:00,1.53828,1.53849,1.53828,1.53849,84800000.0
2008-03-13 02:04:00,1.53854,1.53872,1.53854,1.53859,84600000.0
2008-03-13 02:05:00,1.53857,1.53857,1.5384,1.53842,96600001.0
2008-03-13 02:06:00,1.53851,1.53859,1.53823,1.53859,100500000.0
2008-03-13 02:07:00,1.53858,1.53885,1.53833,1.53852,160400001.0
2008-03-13 02:08:00,1.53841,1.53863,1.53841,1.53862,39700000.0
2008-03-13 02:09:00,1.53879,1.53879,1.53825,1.53845,173900000.0
2008-03-13 02:10:00,1.53818,1.53854,1.53818,1.53818,179700002.0
2008-03-13 02:11:00,1.53818,1.53826,1.53818,1.53826,30000000.0
2008-03-13 02:12:00,1.53826,1.53828,1.53822,1.53828,50400000.0
2008-03-13 02:13:00,1.53824,1.53828,1.53818,1.53819,41800000.0
2008-03-13 02:14:00,1.53819,1.53832,1.53798,1.53808,117000000.0
2008-03-13 02:15:00,1.53807,1.53817,1.53788,1.53797,215400000.0
2008-03-13 02:16:00,1.53792,1.53838,1.53754,1.53754,203000001.0
2008-03-13 02:17:00,1.53754,1.5379,1.53727,1.53749,191000000.0
2008-03-13 02:18:00,1.53764,1.53786,1.53721,1.53764,30400000.0
2008-03-13 02:19:00,1.53773,1.53798,1.53759,1.53759,49400000.0
2008-03-13 02:20:00,1.53763,1.53763,1.53719,1.53721,24800000.0
2008-03-13 02:21:00,1.53732,1.53765,1.53731,1.53755,56100000.0
2008-03-13 02:22:00,1.53714,1.5372,1.53709,1.53712,30400000.0
2008-03-13 02:23:00,1.53734,1.53734,1.53692,1.53695,44800000.0
2008-03-13 02:24:00,1.53691,1.53709,1.53684,1.53709,42400000.0
2008-03-13 02:25:00,1.53703,1.53713,1.53675,1.53696,103700000.0
2008-03-13 02:26:00,1.53702,1.53746,1.53702,1.53733,79700000.0
2008-03-13 02:27:00,1.53721,1.53729,1.53713,1.53718,63000000.0
2008-03-13 02:28:00,1.53707,1.53724,1.53705,1.53711,45600000.0
2008-03-13 02:29:00,1.53721,1.53721,1.5369,1.53721,52200001.0
2008-03-13 02:30:00,1.5374,1.53748,1.53659,1.53659,31000000.0
2008-03-13 02:31:00,1.53639,1.53652,1.53629,1.53632,38600000.0
2008-03-13 02:32:00,1.53643,1.53649,1.53621,1.53649,112000000.0
2008-03-13 02:33:00,1.53611,1.53625,1.5355,1.53578,211700000.0
2008-03-13 02:34:00,1.53575,1.53649,1.53575,1.53599,108000000.0
2008-03-13 02:35:00,1.53613,1.53638,1.53583,1.53583,72800000.0
2008-03-13 02:36:00,1.53631,1.53631,1.5354,1.53614,202500001.0
2008-03-13 02:37:00,1.53595,1.53597,1.53587,1.53587,107200002.0
2008-03-13 02:38:00,1.53643,1.53654,1.53641,1.53648,36800000.0
2008-03-13 02:39:00,1.53659,1.53672,1.53657,1.53662,32600000.0
2008-03-13 02:40:00,1.53678,1.53698,1.53675,1.53688,76000001.0
2008-03-13 02:41:00,1.53671,1.53671,1.53626,1.53626,41200000.0
2008-03-13 02:42:00,1.53625,1.53656,1.53622,1.53632,39200000.0
2008-03-13 02:43:00,1.5362,1.53635,1.53606,1.53635,56600000.0
2008-03-13 02:44:00,1.53637,1.5365,1.53587,1.53618,103400001.0
2008-03-13 02:45:00,1.53617,1.53644,1.53593,1.53593,30000000.0
2008-03-13 02:46:00,1.53588,1.53591,1.53566,1.53568,142900000.0
2008-03-13 02:47:00,1.5359,1.53645,1.53587,1.53642,201000001.0
2008-03-13 02:48:00,1.53634,1.53634,1.53601,1.53625,109600000.0
2008-03-13 02:49:00,1.5362,1.53645,1.53598,1.53605,80600000.0
2008-03-13 02:50:00,1.53618,1.53635,1.5359,1.53635,88600000.0
2008-03-13 02:51:00,1.53591,1.53605,1.53579,1.53593,70400000.0
2008-03-13 02:52:00,1.53587,1.53596,1.53581,1.53581,71800001.0
2008-03-13 02:53:00,1.53577,1.53599,1.53577,1.53599,59899999.0
2008-03-13 02:54:00,1.536,1.53645,1.53572,1.53645,41100000.0
2008-03-13 02:55:00,1.5362,1.53639,1.53596,1.53639,54000001.0
2008-03-13 02:56:00,1.5361,1.5363,1.53605,1.53625,48600000.0
2008-03-13 02:57:00,1.5363,1.53646,1.5363,1.53646,42300000.0
2008-03-13 02:58:00,1.53638,1.53648,1.53635,1.53635,89500001.0
2008-03-13 02:59:00,1.53615,1.53617,1.53596,1.53598,56400000.0
2008-03-13 03:00:00,1.53595,1.53609,1.53588,1.536,156600000.0
2008-03-13 03:01:00,1.53631,1.53633,1.53623,1.53628,52200000.0
2008-03-13 03:02:00,1.53626,1.53626,1.53608,1.53613,28200000.0
2008-03-13 03:03:00,1.5361,1.53615,1.53607,1.53615,55000000.0
2008-03-13 03:04:00,1.53618,1.53659,1.53602,1.53659,36800000.0
2008-03-13 03:05:00,1.53618,1.53626,1.53613,1.53615,39800000.0
2008-03-13 03:06:00,1.5362,1.53633,1.53613,1.53633,57500001.0
2008-03-13 03:07:00,1.53632,1.53676,1.5363,1.5367,110600000.0
2008-03-13 03:08:00,1.53688,1.53708,1.5367,1.53674,69300001.0
2008-03-13 03:09:00,1.53702,1.53716,1.53661,1.53695,26600000.0
2008-03-13 03:10:00,1.53639,1.53692,1.53639,1.53692,48100000.0
2008-03-13 03:11:00,1.53656,1.53671,1.53656,1.53671,31800000.0
2008-03-13 03:12:00,1.53673,1.5372,1.53671,1.53711,32800000.0
2008-03-13 03:13:00,1.53686,1.53723,1.53684,1.53723,51400000.0
2008-03-13 03:14:00,1.53721,1.53724,1.53685,1.5371,32600000.0
2008-03-13 03:15:00,1.53689,1.53728,1.53682,1.53728,26400000.0
2008-03-13 03:16:00,1.53738,1.53761,1.53714,1.53755,45000000.0
2008-03-13 03:17:00,1.53744,1.53751,1.53709,1.53737,58200000.0
2008-03-13 03:18:00,1.53717,1.5373,1.53685,1.5373,28400000.0
2008-03-13 03:19:00,1.53738,1.53741,1.53694,1.5371,35000000.0
2008-03-13 03:20:00,1.53685,1.53746,1.53685,1.53746,53400000.0
2008-03-13 03:21:00,1.53721,1.53724,1.53719,1.53722,32800000.0
2008-03-13 03:22:00,1.53721,1.53732,1.53701,1.53732,62900000.0
2008-03-13 03:23:00,1.53741,1.53755,1.5374,1.53747,85500000.0
2008-03-13 03:24:00,1.53761,1.53767,1.53758,1.53765,66600001.0
2008-03-13 03:25:00,1.53817,1.53817,1.53779,1.53781,35900000.0
2008-03-13 03:26:00,1.53761,1.53762,1.5374,1.53753,93600000.0
2008-03-13 03:27:00,1.53727,1.53751,1.53725,1.53745,63600000.0
2008-03-13 03:28:00,1.53754,1.53761,1.53754,1.53759,49000000.0
2008-03-13 03:29:00,1.53752,1.53752,1.53726,1.53728,55300000.0
2008-03-13 03:30:00,1.53732,1.53752,1.53723,1.53752,61800000.0
2008-03-13 03:31:00,1.53746,1.53774,1.53743,1.53767,26200000.0
2008-03-13 03:32:00,1.53733,1.53737,1.53717,1.53717,61100000.0
2008-03-13 03:33:00,1.5372,1.53734,1.5372,1.53729,47000000.0
2008-03-13 03:34:00,1.53723,1.53772,1.53723,1.53738,39000000.0
2008-03-13 03:35:00,1.53739,1.53743,1.53725,1.53743,86200001.0
2008-03-13 03:36:00,1.53757,1.53803,1.53744,1.53799,49200000.0
2008-03-13 03:37:00,1.53799,1.53811,1.53773,1.53811,37800000.0
2008-03-13 03:38:00,1.53828,1.53864,1.53824,1.53824,44600000.0
2008-03-13 03:39:00,1.53807,1.53816,1.53777,1.53777,66900000.0
2008-03-13 03:40:00,1.53777,1.53836,1.53777,1.53813,159500001.0
2008-03-13 03:41:00,1.53784,1.53791,1.53773,1.53786,51600000.0
2008-03-13 03:42:00,1.53784,1.53793,1.53774,1.53791,93200001.0
2008-03-13 03:43:00,1.53792,1.53798,1.53784,1.53785,34700000.0
2008-03-13 03:44:00,1.53773,1.53788,1.53764,1.53788,35000000.0
2008-03-13 03:45:00,1.53794,1.53805,1.53788,1.53805,38800000.0
2008-03-13 03:46:00,1.53772,1.53776,1.53767,1.53771,45000000.0
2008-03-13 03:47:00,1.53777,1.53788,1.53777,1.53778,55300000.0
2008-03-13 03:48:00,1.5382,1.53834,1.53789,1.53797,43200000.0
2008-03-13 03:49:00,1.53845,1.53845,1.53796,1.53804,85500002.0
2008-03-13 03:50:00,1.53833,1.53843,1.53795,1.53795,100400000.0
2008-03-13 03:51:00,1.53811,1.53818,1.53807,1.53809,52600000.0
2008-03-13 03:52:00,1.53816,1.53824,1.53797,1.538,83900001.0
2008-03-13 03:53:00,1.53792,1.53805,1.53777,1.53801,57900000.0
2008-03-13 03:54:00,1.53803,1.53817,1.53791,1.53791,35000000.0
2008-03-13 03:55:00,1.53792,1.53803,1.53776,1.53791,161600000.0
2008-03-13 03:56:00,1.53773,1.53793,1.53751,1.5378,229700001.0
2008-03-13 03:57:00,1.53781,1.53786,1.53775,1.53779,164600002.0
2008-03-13 03:58:00,1.53771,1.53839,1.53751,1.53768,215000000.0
2008-03-13 03:59:00,1.53804,1.53877,1.53804,1.53877,158000001.0
2008-03-13 04:00:00,1.53864,1.53864,1.53793,1.53843,79000000.0
2008-03-13 04:01:00,1.53855,1.53885,1.5385,1.53883,148700000.0
2008-03-13 04:02:00,1.53939,1.54004,1.53876,1.53876,133100000.0
2008-03-13 04:03:00,1.53851,1.53862,1.53813,1.53827,79800000.0
2008-03-13 04:04:00,1.53802,1.53806,1.53773,1.53795,113000000.0
2008-03-13 04:05:00,1.53801,1.53852,1.53778,1.53781,194000000.0
2008-03-13 04:06:00,1.53734,1.538,1.53734,1.53796,93100000.0
2008-03-13 04:07:00,1.53811,1.53812,1.53784,1.53785,147800000.0
2008-03-13 04:08:00,1.53769,1.53787,1.53748,1.53783,58900000.0
2008-03-13 04:09:00,1.53786,1.53786,1.53757,1.53773,46600000.0
2008-03-13 04:10:00,1.53768,1.53771,1.53738,1.53771,99800000.0
2008-03-13 04:11:00,1.53775,1.53813,1.53766,1.53794,45900000.0
2008-03-13 04:12:00,1.5379,1.53815,1.5379,1.53811,69700000.0
2008-03-13 04:13:00,1.53818,1.53834,1.53812,1.53815,71000000.0
2008-03-13 04:14:00,1.53827,1.53827,1.53796,1.53796,90000000.0
2008-03-13 04:15:00,1.53795,1.53826,1.53795,1.53807,63400000.0
2008-03-13 04:16:00,1.53805,1.53805,1.5377,1.53773,73400000.0
2008-03-13 04:17:00,1.53776,1.53789,1.53776,1.53779,46300000.0
2008-03-13 04:18:00,1.53779,1.53797,1.53771,1.53775,153900001.0
2008-03-13 04:19:00,1.53776,1.53796,1.53775,1.53794,52200000.0
2008-03-13 04:20:00,1.53788,1.53803,1.53772,1.53774,153200001.0
2008-03-13 04:21:00,1.5378,1.53795,1.5378,1.53788,36100000.0
2008-03-13 04:22:00,1.53802,1.53802,1.53796,1.53796,25600000.0
2008-03-13 04:23:00,1.53788,1.53796,1.53788,1.53793,34400000.0
2008-03-13 04:24:00,1.53802,1.5381,1.538,1.53805,157400000.0
2008-03-13 04:25:00,1.53803,1.53862,1.53795,1.53817,196800000.0
2008-03-13 04:26:00,1.53817,1.53825,1.53796,1.53797,150799999.0
2008-03-13 04:27:00,1.53791,1.53809,1.53791,1.53807,42900000.0
2008-03-13 04:28:00,1.53809,1.5382,1.53806,1.53807,72400001.0
2008-03-13 04:29:00,1.53801,1.53856,1.53801,1.53837,76900000.0
2008-03-13 04:30:00,1.538,1.5384,1.53798,1.5382,88800000.0
2008-03-13 04:31:00,1.53786,1.53809,1.53786,1.53803,21200000.0
2008-03-13 04:32:00,1.53836,1.53837,1.53809,1.53835,26700000.0
2008-03-13 04:33:00,1.5383,1.53852,1.5383,1.53849,21000000.0
2008-03-13 04:34:00,1.53849,1.53857,1.53842,1.53847,64300001.0
2008-03-13 04:35:00,1.53841,1.53863,1.53837,1.53837,78799999.0
2008-03-13 04:36:00,1.53831,1.53866,1.53796,1.53838,161100000.0
2008-03-13 04:37:00,1.53804,1.5383,1.53779,1.538,136200000.0
2008-03-13 04:38:00,1.53797,1.53797,1.53778,1.53778,40800000.0
2008-03-13 04:39:00,1.53771,1.53781,1.53755,1.53758,52400000.0
2008-03-13 04:40:00,1.53753,1.53783,1.53753,1.53783,41200000.0
2008-03-13 04:41:00,1.53769,1.53804,1.53767,1.53793,40700000.0
2008-03-13 04:42:00,1.53773,1.53793,1.53771,1.53776,69600000.0
2008-03-13 04:43:00,1.53755,1.53773,1.53732,1.53773,84000000.0
2008-03-13 04:44:00,1.53787,1.53832,1.53787,1.53811,38600000.0
2008-03-13 04:45:00,1.53805,1.53812,1.53775,1.5378,39800000.0
2008-03-13 04:46:00,1.53738,1.53753,1.53738,1.53753,57000000.0
2008-03-13 04:47:00,1.53765,1.53817,1.53756,1.53802,81300000.0
2008-03-13 04:48:00,1.53789,1.53814,1.53789,1.53809,57500000.0
2008-03-13 04:49:00,1.53804,1.53826,1.53781,1.53781,86900001.0
2008-03-13 04:50:00,1.53781,1.5384,1.53776,1.53776,37800000.0
2008-03-13 04:51:00,1.53769,1.53773,1.53767,1.53769,17000000.0
2008-03-13 04:52:00,1.5375,1.53816,1.53749,1.53802,37200000.0
2008-03-13 04:53:00,1.53798,1.53821,1.53788,1.53796,56100001.0
2008-03-13 04:54:00,1.53797,1.53805,1.53783,1.53783,37600000.0
2008-03-13 04:55:00,1.53814,1.53814,1.53765,1.53789,31500000.0
2008-03-13 04:56:00,1.53759,1.53759,1.53747,1.5375,42900000.0
2008-03-13 04:57:00,1.53813,1.53819,1.5377,1.53802,41200000.0
2008-03-13 04:58:00,1.53741,1.53741,1.53708,1.5371,33200000.0
2008-03-13 04:59:00,1.53697,1.53738,1.53697,1.53714,109700000.0
2008-03-13 05:00:00,1.53722,1.538,1.53722,1.53775,215600000.0
2008-03-13 05:01:00,1.53801,1.53841,1.53801,1.5381,46200000.0
2008-03-13 05:02:00,1.53788,1.53815,1.53785,1.53807,277400001.0
2008-03-13 05:03:00,1.53797,1.5385,1.53797,1.53846,158000000.0
2008-03-13 05:04:00,1.53843,1.53866,1.53809,1.53866,209500000.0
2008-03-13 05:05:00,1.53884,1.53889,1.53847,1.53847,174400001.0
2008-03-13 05:06:00,1.53843,1.53866,1.53842,1.53842,150400000.0
2008-03-13 05:07:00,1.53847,1.53876,1.53838,1.5385,281100000.0
2008-03-13 05:08:00,1.53858,1.53873,1.53838,1.53851,301300001.0
2008-03-13 05:09:00,1.53849,1.53886,1.53843,1.53852,194900000.0
2008-03-13 05:10:00,1.5386,1.53926,1.5386,1.53926,193500000.0
2008-03-13 05:11:00,1.53928,1.53928,1.53887,1.53887,104600000.0
2008-03-13 05:12:00,1.53878,1.53886,1.5387,1.5387,129900001.0
2008-03-13 05:13:00,1.53868,1.53877,1.53806,1.53838,145700000.0
2008-03-13 05:14:00,1.53843,1.53863,1.53843,1.53853,189900000.0
2008-03-13 05:15:00,1.53833,1.53868,1.53833,1.53867,225600001.0
2008-03-13 05:16:00,1.53873,1.53874,1.53841,1.53854,180300000.0
2008-03-13 05:17:00,1.5387,1.53891,1.53861,1.53889,146100000.0
2008-03-13 05:18:00,1.53872,1.53883,1.53855,1.53872,263300002.0
2008-03-13 05:19:00,1.53876,1.53911,1.53866,1.53879,233000000.0
2008-03-13 05:20:00,1.5388,1.53887,1.5386,1.53873,266400000.0
2008-03-13 05:21:00,1.53869,1.53907,1.53862,1.53869,295500002.0
2008-03-13 05:22:00,1.53849,1.53906,1.53838,1.53906,252000000.0
2008-03-13 05:23:00,1.53917,1.53947,1.53917,1.53947,113800000.0
2008-03-13 05:24:00,1.53944,1.53958,1.53943,1.53946,136600000.0
2008-03-13 05:25:00,1.53967,1.54001,1.53959,1.5397,231200000.0
2008-03-13 05:26:00,1.53974,1.54034,1.53939,1.53989,115800000.0
2008-03-13 05:27:00,1.54046,1.54058,1.54012,1.54025,166200000.0
2008-03-13 05:28:00,1.54028,1.54065,1.53992,1.54064,217000001.0
2008-03-13 05:29:00,1.54063,1.54063,1.54012,1.54026,233500001.0
2008-03-13 05:30:00,1.54044,1.54088,1.54044,1.54065,178100000.0
2008-03-13 05:31:00,1.5406,1.5406,1.54005,1.54005,69100000.0
2008-03-13 05:32:00,1.54012,1.54045,1.54012,1.54039,161500001.0
2008-03-13 05:33:00,1.54043,1.54043,1.54028,1.54028,185800001.0
2008-03-13 05:34:00,1.54012,1.54029,1.53982,1.5402,234400000.0
2008-03-13 05:35:00,1.5402,1.54043,1.53982,1.5399,289800000.0
2008-03-13 05:36:00,1.53976,1.53976,1.53883,1.53883,171500000.0
2008-03-13 05:37:00,1.53886,1.53886,1.53831,1.53831,213900000.0
2008-03-13 05:38:00,1.53773,1.53843,1.53746,1.53843,151800000.0
2008-03-13 05:39:00,1.53854,1.53861,1.53793,1.53802,166800000.0
2008-03-13 05:40:00,1.53779,1.53808,1.53768,1.5378,264300001.0
2008-03-13 05:41:00,1.53857,1.53901,1.53857,1.53899,139200001.0
2008-03-13 05:42:00,1.53912,1.5393,1.539,1.539,211000000.0
2008-03-13 05:43:00,1.53904,1.53918,1.53879,1.53879,102900000.0
2008-03-13 05:44:00,1.53872,1.53891,1.53844,1.53844,102400000.0
2008-03-13 05:45:00,1.53846,1.53887,1.53846,1.53882,143900000.0
2008-03-13 05:46:00,1.53891,1.53904,1.53875,1.53887,143200000.0
2008-03-13 05:47:00,1.53883,1.53894,1.53852,1.53894,208600001.0
2008-03-13 05:48:00,1.53903,1.53927,1.53893,1.53914,261700001.0
2008-03-13 05:49:00,1.539,1.539,1.53858,1.53858,178300000.0
2008-03-13 05:50:00,1.53853,1.53909,1.53853,1.53903,318200001.0
2008-03-13 05:51:00,1.53917,1.53925,1.53893,1.53893,159800001.0
2008-03-13 05:52:00,1.5386,1.53898,1.53845,1.53898,208500000.0
2008-03-13 05:53:00,1.53911,1.53918,1.5388,1.5388,94900000.0
2008-03-13 05:54:00,1.53882,1.53898,1.53862,1.53871,169500000.0
2008-03-13 05:55:00,1.53875,1.53894,1.53867,1.53888,239900002.0
2008-03-13 05:56:00,1.53914,1.53997,1.53914,1.53929,127300000.0
2008-03-13 05:57:00,1.53846,1.53873,1.5384,1.53868,185600000.0
2008-03-13 05:58:00,1.53864,1.53892,1.53824,1.53851,129700001.0
2008-03-13 05:59:00,1.53903,1.53903,1.53876,1.5388,66000000.0
2008-03-13 06:00:00,1.53881,1.53881,1.53868,1.53873,223200001.0
2008-03-13 06:01:00,1.53879,1.53891,1.53869,1.53869,194000000.0
2008-03-13 06:02:00,1.53858,1.53865,1.53832,1.53865,275200000.0
2008-03-13 06:03:00,1.53881,1.53885,1.53864,1.53864,25400000.0
2008-03-13 06:04:00,1.53868,1.53876,1.53853,1.53874,165700001.0
2008-03-13 06:05:00,1.53882,1.53898,1.53864,1.53864,363500000.0
2008-03-13 06:06:00,1.53869,1.53895,1.53839,1.53895,82000000.0
2008-03-13 06:07:00,1.53911,1.53923,1.53886,1.53901,329899999.0
2008-03-13 06:08:00,1.5391,1.53953,1.5391,1.53914,474400002.0
2008-03-13 06:09:00,1.53903,1.5393,1.53884,1.539,397200001.0
2008-03-13 06:10:00,1.53903,1.53933,1.53894,1.53918,297200001.0
2008-03-13 06:11:00,1.53949,1.53976,1.53946,1.53947,464600000.0
2008-03-13 06:12:00,1.53939,1.53964,1.53934,1.53951,302500001.0
2008-03-13 06:13:00,1.5396,1.5398,1.53951,1.53973,402700000.0
2008-03-13 06:14:00,1.53987,1.53992,1.53959,1.53972,353300001.0
2008-03-13 06:15:00,1.53962,1.53966,1.53943,1.53951,154000000.0
2008-03-13 06:16:00,1.53945,1.53973,1.53932,1.5395,203500000.0
2008-03-13 06:17:00,1.53958,1.53974,1.53948,1.53967,169200002.0
2008-03-13 06:18:00,1.53964,1.5399,1.5396,1.5396,227700001.0
2008-03-13 06:19:00,1.53957,1.53969,1.53933,1.53935,174900001.0
2008-03-13 06:20:00,1.53919,1.53934,1.53909,1.53912,301000001.0
2008-03-13 06:21:00,1.53928,1.53928,1.53901,1.53913,271300002.0
2008-03-13 06:22:00,1.53901,1.53922,1.53884,1.53896,240700000.0
2008-03-13 06:23:00,1.53895,1.53901,1.53881,1.53899,250700000.0
2008-03-13 06:24:00,1.53884,1.53884,1.53832,1.53832,313000000.0
2008-03-13 06:25:00,1.53831,1.53866,1.53831,1.53858,210600001.0
2008-03-13 06:26:00,1.5386,1.53872,1.53852,1.53868,320000000.0
2008-03-13 06:27:00,1.53863,1.5387,1.53855,1.53865,338000000.0
2008-03-13 06:28:00,1.53846,1.53861,1.53832,1.53837,381900001.0
2008-03-13 06:29:00,1.53835,1.53845,1.53825,1.53828,88200000.0
2008-03-13 06:30:00,1.53815,1.53834,1.53813,1.53825,286800003.0
2008-03-13 06:31:00,1.53839,1.53852,1.53831,1.53846,158000001.0
2008-03-13 06:32:00,1.53852,1.53852,1.53789,1.53789,193900000.0
2008-03-13 06:33:00,1.53783,1.53804,1.53782,1.53789,268800000.0
2008-03-13 06:34:00,1.53801,1.53813,1.53788,1.53798,219200000.0
2008-03-13 06:35:00,1.53798,1.53825,1.53798,1.53817,127200000.0
2008-03-13 06:36:00,1.53832,1.53839,1.53825,1.53825,83500000.0
2008-03-13 06:37:00,1.53838,1.53907,1.53838,1.53875,194100000.0
2008-03-13 06:38:00,1.53879,1.539,1.53864,1.53864,115300000.0
2008-03-13 06:39:00,1.53853,1.53864,1.53826,1.53829,83300001.0
2008-03-13 06:40:00,1.5382,1.53836,1.53814,1.53823,128600000.0
2008-03-13 06:41:00,1.53842,1.53855,1.53833,1.53855,173800000.0
2008-03-13 06:42:00,1.53856,1.53858,1.53831,1.53854,298399999.0
2008-03-13 06:43:00,1.53869,1.53931,1.53869,1.53931,130400000.0
2008-03-13 06:44:00,1.53936,1.53936,1.53915,1.53921,322300001.0
2008-03-13 06:45:00,1.53911,1.53913,1.53898,1.53907,233400000.0
2008-03-13 06:46:00,1.53901,1.53915,1.53896,1.53906,227000000.0
2008-03-13 06:47:00,1.53911,1.53941,1.5391,1.53928,298700000.0
2008-03-13 06:48:00,1.53936,1.53936,1.53901,1.53923,376600000.0
2008-03-13 06:49:00,1.53899,1.53924,1.53892,1.53901,236000000.0
2008-03-13 06:50:00,1.53915,1.53921,1.53901,1.53916,275000000.0
2008-03-13 06:51:00,1.53916,1.53928,1.53903,1.53905,237000000.0
2008-03-13 06:52:00,1.53916,1.53928,1.5391,1.53911,197000001.0
2008-03-13 06:53:00,1.53925,1.53939,1.53913,1.53922,210000001.0
2008-03-13 06:54:00,1.53925,1.53946,1.53909,1.53913,499500001.0
2008-03-13 06:55:00,1.53904,1.53953,1.53904,1.53953,307900001.0
2008-03-13 06:56:00,1.53954,1.53954,1.53909,1.5394,236500001.0
2008-03-13 06:57:00,1.53947,1.53977,1.53925,1.53933,91600000.0
2008-03-13 06:58:00,1.53894,1.53943,1.5389,1.53943,236300001.0
2008-03-13 06:59:00,1.53969,1.5402,1.53962,1.53962,292900000.0
2008-03-13 07:00:00,1.53979,1.54002,1.53962,1.53962,192200000.0
2008-03-13 07:01:00,1.53964,1.53995,1.53953,1.53995,256500000.0
2008-03-13 07:02:00,1.54007,1.54027,1.53992,1.54007,435899999.0
2008-03-13 07:03:00,1.53987,1.53988,1.53965,1.53965,154700000.0
2008-03-13 07:04:00,1.53973,1.54033,1.53973,1.54033,349200000.0
2008-03-13 07:05:00,1.54045,1.54047,1.53995,1.53995,146300001.0
2008-03-13 07:06:00,1.53988,1.54008,1.53983,1.54004,188800000.0
2008-03-13 07:07:00,1.54013,1.54055,1.54005,1.54055,169800000.0
2008-03-13 07:08:00,1.54053,1.54053,1.54016,1.54035,218100001.0
2008-03-13 07:09:00,1.54036,1.54072,1.54034,1.54072,247600000.0
2008-03-13 07:10:00,1.5408,1.54086,1.54054,1.54054,395300000.0
2008-03-13 07:11:00,1.54064,1.54081,1.54057,1.5407,379200002.0
2008-03-13 07:12:00,1.54069,1.54107,1.54068,1.54085,326200001.0
2008-03-13 07:13:00,1.54121,1.54162,1.54119,1.5412,231300000.0
2008-03-13 07:14:00,1.54096,1.54096,1.54016,1.54082,527600002.0
2008-03-13 07:15:00,1.54075,1.54103,1.54067,1.54103,262500001.0
2008-03-13 07:16:00,1.54101,1.54101,1.54067,1.54078,169500000.0
2008-03-13 07:17:00,1.54049,1.54049,1.53952,1.53952,237300000.0
2008-03-13 07:18:00,1.53951,1.53983,1.53947,1.53983,396800001.0
2008-03-13 07:19:00,1.53977,1.53989,1.53951,1.53978,339000001.0
2008-03-13 07:20:00,1.53988,1.5402,1.53979,1.53994,438599999.0
2008-03-13 07:21:00,1.54011,1.54035,1.54007,1.54033,380900002.0
2008-03-13 07:22:00,1.54017,1.54032,1.53994,1.53994,327500001.0
2008-03-13 07:23:00,1.5399,1.53994,1.53955,1.53955,463400000.0
2008-03-13 07:24:00,1.53916,1.53916,1.53878,1.53878,309700000.0
2008-03-13 07:25:00,1.53874,1.53895,1.53853,1.53864,348500000.0
2008-03-13 07:26:00,1.53856,1.53889,1.53853,1.53872,249900000.0
2008-03-13 07:27:00,1.53878,1.53889,1.53864,1.53886,151900000.0
2008-03-13 07:28:00,1.53883,1.53889,1.53876,1.53878,240000000.0
2008-03-13 07:29:00,1.53952,1.53984,1.53898,1.53898,236600001.0
2008-03-13 07:30:00,1.53886,1.53907,1.53881,1.539,590300002.0
2008-03-13 07:31:00,1.53896,1.53914,1.53893,1.53911,260400002.0
2008-03-13 07:32:00,1.5391,1.53959,1.5391,1.53948,460000003.0
2008-03-13 07:33:00,1.53945,1.53948,1.53915,1.53926,362800000.0
2008-03-13 07:34:00,1.5393,1.53988,1.53926,1.5393,309400000.0
2008-03-13 07:35:00,1.53942,1.54036,1.53942,1.54036,267500001.0
2008-03-13 07:36:00,1.54044,1.54108,1.54044,1.54108,384300001.0
2008-03-13 07:37:00,1.54121,1.54134,1.54101,1.54101,204700000.0
2008-03-13 07:38:00,1.54093,1.54093,1.53996,1.53996,68800000.0
2008-03-13 07:39:00,1.53993,1.54048,1.53985,1.54022,400100001.0
2008-03-13 07:40:00,1.54021,1.54028,1.53953,1.53953,274100001.0
2008-03-13 07:41:00,1.5395,1.53972,1.53943,1.53963,590100001.0
2008-03-13 07:42:00,1.5395,1.53952,1.53929,1.53937,303600001.0
2008-03-13 07:43:00,1.53932,1.53959,1.53923,1.53955,174200000.0
2008-03-13 07:44:00,1.53976,1.53993,1.53971,1.53989,432700001.0
2008-03-13 07:45:00,1.53991,1.54,1.53974,1.53979,410300002.0
2008-03-13 07:46:00,1.53979,1.54004,1.53979,1.53998,416500000.0
2008-03-13 07:47:00,1.54002,1.54036,1.53992,1.53994,656900001.0
2008-03-13 07:48:00,1.53996,1.54016,1.53991,1.53999,726500000.0
2008-03-13 07:49:00,1.54016,1.54016,1.53979,1.53982,654500002.0
2008-03-13 07:50:00,1.53984,1.54,1.5397,1.53989,687300004.0
2008-03-13 07:51:00,1.54012,1.54044,1.54008,1.54017,561300001.0
2008-03-13 07:52:00,1.54001,1.54003,1.5398,1.53982,448000001.0
2008-03-13 07:53:00,1.5399,1.53994,1.53954,1.53984,574900002.0
2008-03-13 07:54:00,1.53986,1.5399,1.53955,1.53956,357500000.0
2008-03-13 07:55:00,1.5395,1.53971,1.5394,1.53947,354600000.0
2008-03-13 07:56:00,1.5396,1.5397,1.53934,1.53947,577300000.0
2008-03-13 07:57:00,1.53946,1.53959,1.53898,1.53901,597400000.0
2008-03-13 07:58:00,1.53903,1.53912,1.5389,1.53895,609900002.0
2008-03-13 07:59:00,1.53899,1.53949,1.53899,1.53937,416900000.0
2008-03-13 08:00:00,1.53957,1.53969,1.53937,1.53943,392200001.0
2008-03-13 08:01:00,1.53935,1.5398,1.5393,1.53963,479700001.0
2008-03-13 08:02:00,1.53958,1.53983,1.53958,1.53983,237500001.0
2008-03-13 08:03:00,1.53967,1.53967,1.53905,1.53905,486999999.0
2008-03-13 08:04:00,1.5392,1.53937,1.53906,1.53912,408000000.0
2008-03-13 08:05:00,1.53927,1.53981,1.53908,1.53952,310999999.0
2008-03-13 08:06:00,1.53941,1.53941,1.53879,1.53921,690600001.0
2008-03-13 08:07:00,1.5393,1.53961,1.53897,1.53924,492200001.0
2008-03-13 08:08:00,1.53933,1.53951,1.5393,1.53934,382500000.0
2008-03-13 08:09:00,1.5394,1.53978,1.53939,1.53972,497300000.0
2008-03-13 08:10:00,1.53955,1.53985,1.53915,1.53966,550900001.0
2008-03-13 08:11:00,1.5396,1.5396,1.53931,1.53942,219100000.0
2008-03-13 08:12:00,1.53931,1.53934,1.53912,1.53931,351300000.0
2008-03-13 08:13:00,1.53936,1.53951,1.53931,1.53951,202500000.0
2008-03-13 08:14:00,1.5395,1.53961,1.53942,1.53942,97400000.0
2008-03-13 08:15:00,1.53942,1.53968,1.5394,1.53968,268300000.0
2008-03-13 08:16:00,1.53968,1.53968,1.53918,1.53918,310200002.0
2008-03-13 08:17:00,1.53917,1.53977,1.53917,1.53964,230900000.0
2008-03-13 08:18:00,1.5399,1.54028,1.5399,1.54028,191100000.0
2008-03-13 08:19:00,1.54036,1.54052,1.54032,1.54051,357200001.0
2008-03-13 08:20:00,1.54069,1.54088,1.54055,1.54062,286700000.0
2008-03-13 08:21:00,1.54066,1.54102,1.54064,1.54079,462900002.0
2008-03-13 08:22:00,1.54095,1.54126,1.54095,1.54113,296100001.0
2008-03-13 08:23:00,1.54096,1.54105,1.54078,1.54078,230800000.0
2008-03-13 08:24:00,1.54077,1.54089,1.54062,1.54089,428100001.0
2008-03-13 08:25:00,1.54082,1.54099,1.54058,1.54066,527800001.0
2008-03-13 08:26:00,1.54043,1.54043,1.54011,1.54032,298300001.0
2008-03-13 08:27:00,1.53914,1.53989,1.53914,1.53934,376900000.0
2008-03-13 08:28:00,1.53941,1.5397,1.53941,1.5397,609600004.0
2008-03-13 08:29:00,1.53953,1.53959,1.53933,1.53937,408700001.0
2008-03-13 08:30:00,1.53938,1.53955,1.53927,1.53938,452500001.0
2008-03-13 08:31:00,1.53945,1.53964,1.53939,1.53957,235500000.0
2008-03-13 08:32:00,1.53959,1.53982,1.53953,1.53977,318400000.0
2008-03-13 08:33:00,1.53974,1.53974,1.53938,1.53961,181700000.0
2008-03-13 08:34:00,1.53965,1.53985,1.53954,1.53958,631700002.0
2008-03-13 08:35:00,1.53967,1.53996,1.53967,1.53974,537900001.0
2008-03-13 08:36:00,1.5398,1.54035,1.5398,1.54029,378900000.0
2008-03-13 08:37:00,1.54048,1.54052,1.54007,1.54025,367600001.0
2008-03-13 08:38:00,1.54036,1.54047,1.54016,1.54027,294100000.0
2008-03-13 08:39:00,1.54024,1.54042,1.54009,1.5404,519300000.0
2008-03-13 08:40:00,1.54011,1.54033,1.53986,1.54002,342800001.0
2008-03-13 08:41:00,1.53992,1.54018,1.53971,1.54002,526800003.0
2008-03-13 08:42:00,1.54,1.54007,1.53956,1.53989,485700002.0
2008-03-13 08:43:00,1.53987,1.54035,1.53987,1.54014,310500000.0
2008-03-13 08:44:00,1.54014,1.54048,1.54014,1.54046,532600000.0
2008-03-13 08:45:00,1.54061,1.54087,1.54048,1.54063,666400001.0
2008-03-13 08:46:00,1.5407,1.5408,1.5403,1.5403,788700000.0
2008-03-13 08:47:00,1.54014,1.54025,1.53961,1.54004,557200002.0
2008-03-13 08:48:00,1.53986,1.53995,1.53944,1.53944,338800000.0
2008-03-13 08:49:00,1.53937,1.53955,1.5393,1.53935,520100000.0
2008-03-13 08:50:00,1.53955,1.53969,1.53941,1.5396,539300000.0
2008-03-13 08:51:00,1.53961,1.53965,1.5392,1.53941,560899999.0
2008-03-13 08:52:00,1.53932,1.53932,1.53881,1.53894,632300000.0
2008-03-13 08:53:00,1.53891,1.53908,1.53852,1.53867,466800002.0
2008-03-13 08:54:00,1.53864,1.53928,1.53858,1.539,679600000.0
2008-03-13 08:55:00,1.53923,1.53948,1.53905,1.53948,557100001.0
2008-03-13 08:56:00,1.53947,1.54014,1.53903,1.54002,549600002.0
2008-03-13 08:57:00,1.54022,1.54071,1.54013,1.54013,520400000.0
2008-03-13 08:58:00,1.54021,1.54078,1.54001,1.54051,404100001.0
2008-03-13 08:59:00,1.54046,1.54046,1.53933,1.53933,301600002.0
2008-03-13 09:00:00,1.53938,1.53985,1.53938,1.53965,471100001.0
2008-03-13 09:01:00,1.5397,1.53993,1.53957,1.53975,349300000.0
2008-03-13 09:02:00,1.53967,1.53983,1.5392,1.53947,625300000.0
2008-03-13 09:03:00,1.53962,1.54036,1.53953,1.54034,551400001.0
2008-03-13 09:04:00,1.54051,1.5413,1.54051,1.54063,632500002.0
2008-03-13 09:05:00,1.54015,1.54034,1.53986,1.54025,668000001.0
2008-03-13 09:06:00,1.54004,1.54024,1.53931,1.53939,534200001.0
2008-03-13 09:07:00,1.53938,1.53972,1.53938,1.53944,392100002.0
2008-03-13 09:08:00,1.53946,1.53985,1.53899,1.53975,218500001.0
2008-03-13 09:09:00,1.54011,1.5405,1.54002,1.54043,260900000.0
2008-03-13 09:10:00,1.54042,1.54042,1.53956,1.53996,353900000.0
2008-03-13 09:11:00,1.54003,1.54068,1.54003,1.54064,619600002.0
2008-03-13 09:12:00,1.54064,1.54151,1.54041,1.54093,510900001.0
2008-03-13 09:13:00,1.541,1.54117,1.54077,1.54093,504100002.0
2008-03-13 09:14:00,1.54115,1.54132,1.54106,1.54116,307300001.0
2008-03-13 09:15:00,1.54119,1.54144,1.54089,1.54144,416599999.0
2008-03-13 09:16:00,1.54136,1.54141,1.54101,1.54106,483800001.0
2008-03-13 09:17:00,1.54108,1.5415,1.54007,1.54097,523600000.0
2008-03-13 09:18:00,1.541,1.54114,1.54024,1.54043,171700000.0
2008-03-13 09:19:00,1.54066,1.54066,1.54028,1.54035,477900001.0
2008-03-13 09:20:00,1.54026,1.54055,1.53983,1.53999,331800000.0
2008-03-13 09:21:00,1.54003,1.54018,1.53992,1.54011,311200000.0
2008-03-13 09:22:00,1.54007,1.54007,1.53952,1.53975,346600001.0
2008-03-13 09:23:00,1.53967,1.53969,1.53943,1.53968,343700000.0
2008-03-13 09:24:00,1.5398,1.54024,1.53962,1.53962,312700001.0
2008-03-13 09:25:00,1.5397,1.54031,1.5397,1.54028,417800001.0
2008-03-13 09:26:00,1.54036,1.54073,1.54005,1.54012,516900000.0
2008-03-13 09:27:00,1.54017,1.5408,1.54017,1.54065,375700000.0
2008-03-13 09:28:00,1.54081,1.54094,1.54051,1.54078,456900000.0
2008-03-13 09:29:00,1.54075,1.54091,1.54054,1.54091,366900000.0
2008-03-13 09:30:00,1.54073,1.54078,1.54031,1.54031,598500001.0
2008-03-13 09:31:00,1.54053,1.54082,1.5404,1.54064,365600000.0
2008-03-13 09:32:00,1.54058,1.54087,1.54053,1.54087,400100002.0
2008-03-13 09:33:00,1.54085,1.54085,1.5404,1.5404,286400000.0
2008-03-13 09:34:00,1.54049,1.54075,1.54019,1.54047,448000000.0
2008-03-13 09:35:00,1.54038,1.54052,1.5403,1.54052,257000002.0
2008-03-13 09:36:00,1.54071,1.54113,1.54028,1.54108,436400002.0
2008-03-13 09:37:00,1.54132,1.54167,1.54118,1.54151,366400000.0
2008-03-13 09:38:00,1.54136,1.54229,1.54136,1.54182,372900000.0
2008-03-13 09:39:00,1.54181,1.54191,1.5412,1.54129,379300001.0
2008-03-13 09:40:00,1.54128,1.54146,1.54124,1.54134,388300001.0
2008-03-13 09:41:00,1.5413,1.5413,1.54102,1.54103,446900002.0
2008-03-13 09:42:00,1.54102,1.54129,1.54064,1.54064,486600001.0
2008-03-13 09:43:00,1.54049,1.54065,1.53964,1.53968,317899999.0
2008-03-13 09:44:00,1.53985,1.53993,1.53954,1.53969,482300000.0
2008-03-13 09:45:00,1.53989,1.54034,1.53968,1.54012,563300001.0
2008-03-13 09:46:00,1.54009,1.54009,1.53877,1.53881,284100000.0
2008-03-13 09:47:00,1.5389,1.53917,1.53888,1.53903,413200002.0
2008-03-13 09:48:00,1.53904,1.53904,1.53791,1.53854,384200001.0
2008-03-13 09:49:00,1.53867,1.53871,1.53842,1.53849,527600001.0
2008-03-13 09:50:00,1.53885,1.53907,1.53858,1.53888,493100001.0
2008-03-13 09:51:00,1.53892,1.54018,1.53892,1.54013,448000001.0
2008-03-13 09:52:00,1.54023,1.5407,1.54011,1.54055,457000000.0
2008-03-13 09:53:00,1.5403,1.54043,1.54013,1.54013,331900001.0
2008-03-13 09:54:00,1.53993,1.54027,1.53978,1.54018,582500002.0
2008-03-13 09:55:00,1.54015,1.54055,1.53996,1.53996,549700000.0
2008-03-13 09:56:00,1.5398,1.53995,1.5393,1.53946,387000001.0
2008-03-13 09:57:00,1.53968,1.54057,1.53968,1.54048,521200002.0
2008-03-13 09:58:00,1.54012,1.54043,1.53952,1.53981,778800001.0
2008-03-13 09:59:00,1.53978,1.53996,1.53917,1.53957,620900000.0
2008-03-13 10:00:00,1.53969,1.5398,1.53947,1.53966,249700000.0
2008-03-13 10:01:00,1.53976,1.54017,1.53963,1.54011,614100000.0
2008-03-13 10:02:00,1.5402,1.54048,1.53974,1.53994,665800002.0
2008-03-13 10:03:00,1.53959,1.5398,1.53916,1.5398,437900004.0
2008-03-13 10:04:00,1.53974,1.53984,1.5394,1.5394,430000000.0
2008-03-13 10:05:00,1.53928,1.53945,1.53904,1.53922,373100000.0
2008-03-13 10:06:00,1.53889,1.53892,1.5383,1.53836,546200003.0
2008-03-13 10:07:00,1.53825,1.53835,1.53785,1.53786,544400002.0
2008-03-13 10:08:00,1.53789,1.53815,1.53783,1.53814,448200001.0
2008-03-13 10:09:00,1.53808,1.53878,1.53788,1.53811,546100001.0
2008-03-13 10:10:00,1.53808,1.53831,1.53799,1.53812,406700002.0
2008-03-13 10:11:00,1.53801,1.53825,1.53744,1.53796,365400000.0
2008-03-13 10:12:00,1.53793,1.53815,1.53756,1.53775,509800000.0
2008-03-13 10:13:00,1.5377,1.53816,1.53757,1.53797,522300001.0
2008-03-13 10:14:00,1.53816,1.53842,1.53806,1.53813,557800004.0
2008-03-13 10:15:00,1.53817,1.5383,1.53796,1.5383,354700000.0
2008-03-13 10:16:00,1.53852,1.53865,1.53833,1.5385,368700000.0
2008-03-13 10:17:00,1.53901,1.53933,1.53892,1.53903,375200001.0
2008-03-13 10:18:00,1.53914,1.53927,1.53896,1.53896,400200000.0
2008-03-13 10:19:00,1.53911,1.5392,1.53895,1.53908,312800000.0
2008-03-13 10:20:00,1.5393,1.53986,1.5393,1.5395,454400000.0
2008-03-13 10:21:00,1.53927,1.53932,1.53896,1.53923,399900000.0
2008-03-13 10:22:00,1.53932,1.53987,1.53915,1.53976,382900001.0
2008-03-13 10:23:00,1.53981,1.54013,1.53979,1.54001,505500001.0
2008-03-13 10:24:00,1.54001,1.54001,1.5394,1.5394,445200001.0
2008-03-13 10:25:00,1.53955,1.53969,1.53934,1.53942,384900000.0
2008-03-13 10:26:00,1.53952,1.53955,1.53925,1.53931,510500001.0
2008-03-13 10:27:00,1.53938,1.5397,1.53923,1.53969,445700000.0
2008-03-13 10:28:00,1.53965,1.53976,1.53945,1.53967,607400000.0
2008-03-13 10:29:00,1.53988,1.54037,1.5398,1.54037,516900001.0
2008-03-13 10:30:00,1.54044,1.5411,1.54044,1.54077,658500002.0
2008-03-13 10:31:00,1.54099,1.54134,1.5402,1.54128,559400002.0
2008-03-13 10:32:00,1.54133,1.54168,1.54131,1.54136,525400000.0
2008-03-13 10:33:00,1.54147,1.54169,1.54068,1.54113,465100002.0
2008-03-13 10:34:00,1.54097,1.54122,1.54087,1.54099,386700000.0
2008-03-13 10:35:00,1.54097,1.54113,1.54065,1.54065,547700000.0
2008-03-13 10:36:00,1.54041,1.54059,1.54014,1.54033,624800002.0
2008-03-13 10:37:00,1.54004,1.54026,1.53884,1.53954,555900001.0
2008-03-13 10:38:00,1.53953,1.5396,1.53889,1.53937,472800001.0
2008-03-13 10:39:00,1.53962,1.53972,1.53901,1.53953,458900001.0
2008-03-13 10:40:00,1.53958,1.53976,1.53932,1.53953,286400000.0
2008-03-13 10:41:00,1.53966,1.54011,1.53943,1.54011,536300000.0
2008-03-13 10:42:00,1.54026,1.54055,1.54003,1.54003,339000001.0
2008-03-13 10:43:00,1.54033,1.54063,1.54009,1.54033,405200000.0
2008-03-13 10:44:00,1.54044,1.54093,1.54036,1.54079,605400000.0
2008-03-13 10:45:00,1.54099,1.54119,1.54077,1.54115,528299999.0
2008-03-13 10:46:00,1.54113,1.5413,1.54092,1.54105,319200001.0
2008-03-13 10:47:00,1.54092,1.54092,1.54034,1.54064,328400001.0
2008-03-13 10:48:00,1.54049,1.54051,1.54026,1.54037,569800003.0
2008-03-13 10:49:00,1.54049,1.5406,1.54027,1.54044,346600001.0
2008-03-13 10:50:00,1.54047,1.54061,1.54025,1.54044,463400000.0
2008-03-13 10:51:00,1.54024,1.54073,1.54024,1.54073,408200000.0
2008-03-13 10:52:00,1.54047,1.54052,1.54022,1.54022,366300000.0
2008-03-13 10:53:00,1.54027,1.54033,1.54011,1.54017,340900000.0
2008-03-13 10:54:00,1.54033,1.54061,1.54029,1.54058,452400001.0
2008-03-13 10:55:00,1.54069,1.54087,1.54052,1.54055,501900002.0
2008-03-13 10:56:00,1.54043,1.54083,1.54034,1.54083,415100000.0
2008-03-13 10:57:00,1.5408,1.5408,1.54032,1.54047,325700001.0
2008-03-13 10:58:00,1.5402,1.54039,1.54001,1.54019,395400000.0
2008-03-13 10:59:00,1.54018,1.54055,1.5401,1.54019,853700004.0
2008-03-13 11:00:00,1.54026,1.54101,1.54026,1.54101,530400001.0
2008-03-13 11:01:00,1.54107,1.54135,1.54061,1.54082,553000001.0
2008-03-13 11:02:00,1.54089,1.54096,1.54044,1.54066,573300000.0
2008-03-13 11:03:00,1.54064,1.54075,1.54052,1.54063,229800000.0
2008-03-13 11:04:00,1.54067,1.54109,1.54065,1.54101,580300002.0
2008-03-13 11:05:00,1.54106,1.54175,1.54066,1.54066,420400000.0
2008-03-13 11:06:00,1.54046,1.54062,1.54027,1.54059,622100001.0
2008-03-13 11:07:00,1.54078,1.54098,1.54036,1.54045,205400000.0
2008-03-13 11:08:00,1.54064,1.54175,1.54064,1.54102,346700000.0
2008-03-13 11:09:00,1.54087,1.54114,1.54075,1.5409,378600000.0
2008-03-13 11:10:00,1.54094,1.54106,1.54076,1.54087,544600001.0
2008-03-13 11:11:00,1.54119,1.54211,1.54111,1.542,592100003.0
2008-03-13 11:12:00,1.54199,1.54295,1.5416,1.54223,602800003.0
2008-03-13 11:13:00,1.54172,1.54208,1.54109,1.5413,376500000.0
2008-03-13 11:14:00,1.54115,1.54115,1.53998,1.54103,473000003.0
2008-03-13 11:15:00,1.54107,1.54172,1.54058,1.54074,447700000.0
2008-03-13 11:16:00,1.54074,1.54107,1.54048,1.54074,407000000.0
2008-03-13 11:17:00,1.5406,1.54092,1.5399,1.54017,409400000.0
2008-03-13 11:18:00,1.54015,1.54053,1.54007,1.54008,370800000.0
2008-03-13 11:19:00,1.53998,1.54016,1.53963,1.53967,385000001.0
2008-03-13 11:20:00,1.53946,1.53964,1.5392,1.5392,566900001.0
2008-03-13 11:21:00,1.53927,1.53983,1.53927,1.53944,572900000.0
2008-03-13 11:22:00,1.53968,1.5399,1.53961,1.53989,547300001.0
2008-03-13 11:23:00,1.53992,1.53992,1.5396,1.53971,531599999.0
2008-03-13 11:24:00,1.53962,1.53973,1.53947,1.53961,407600003.0
2008-03-13 11:25:00,1.53967,1.54005,1.53967,1.53998,355400000.0
2008-03-13 11:26:00,1.53989,1.53989,1.539,1.53924,564700001.0
2008-03-13 11:27:00,1.53931,1.53931,1.53842,1.53872,555800000.0
2008-03-13 11:28:00,1.53826,1.53901,1.53826,1.53862,338900000.0
2008-03-13 11:29:00,1.53882,1.53899,1.53866,1.53898,464300000.0
2008-03-13 11:30:00,1.53915,1.5396,1.53906,1.53949,460300002.0
2008-03-13 11:31:00,1.53955,1.54004,1.53953,1.53978,565400002.0
2008-03-13 11:32:00,1.53969,1.53983,1.53945,1.53965,435900001.0
2008-03-13 11:33:00,1.53966,1.54034,1.53966,1.54012,479700000.0
2008-03-13 11:34:00,1.53997,1.54039,1.53997,1.54018,604400000.0
2008-03-13 11:35:00,1.54029,1.54064,1.54021,1.54036,625500003.0
2008-03-13 11:36:00,1.54045,1.54082,1.54045,1.54058,460200000.0
2008-03-13 11:37:00,1.54039,1.54066,1.54032,1.54042,479700001.0
2008-03-13 11:38:00,1.5404,1.5404,1.53988,1.53998,516800001.0
2008-03-13 11:39:00,1.53992,1.54003,1.53901,1.53901,657300004.0
2008-03-13 11:40:00,1.53891,1.53896,1.53825,1.53874,686800002.0
2008-03-13 11:41:00,1.53867,1.53928,1.53867,1.53882,708200000.0
2008-03-13 11:42:00,1.53866,1.53867,1.53818,1.53829,578400000.0
2008-03-13 11:43:00,1.53819,1.53858,1.53785,1.53825,560099999.0
2008-03-13 11:44:00,1.53824,1.53856,1.53809,1.53827,632400001.0
2008-03-13 11:45:00,1.53807,1.53824,1.5377,1.53819,592300001.0
2008-03-13 11:46:00,1.53827,1.53837,1.53819,1.53825,502800001.0
2008-03-13 11:47:00,1.53811,1.53845,1.53804,1.53828,430000002.0
2008-03-13 11:48:00,1.53823,1.53825,1.53781,1.53795,528100003.0
2008-03-13 11:49:00,1.53814,1.53839,1.53808,1.53824,497600001.0
2008-03-13 11:50:00,1.53849,1.53901,1.53828,1.53896,405899999.0
2008-03-13 11:51:00,1.53902,1.53928,1.53882,1.53928,121800000.0
2008-03-13 11:52:00,1.53936,1.5399,1.53936,1.5399,229800000.0
2008-03-13 11:53:00,1.53984,1.5403,1.53934,1.5394,205200000.0
2008-03-13 11:54:00,1.53929,1.53956,1.53917,1.53921,309900000.0
2008-03-13 11:55:00,1.5392,1.53922,1.53901,1.53916,493200001.0
2008-03-13 11:56:00,1.53914,1.53916,1.53869,1.5387,490000000.0
2008-03-13 11:57:00,1.53868,1.53868,1.53815,1.53837,591000001.0
2008-03-13 11:58:00,1.5383,1.53848,1.53815,1.53817,496999999.0
2008-03-13 11:59:00,1.5382,1.53845,1.53796,1.53816,394100000.0
2008-03-13 12:00:00,1.53837,1.53877,1.53833,1.53865,487400000.0
2008-03-13 12:01:00,1.53876,1.53906,1.53876,1.53906,375100001.0
2008-03-13 12:02:00,1.53913,1.53918,1.53886,1.53913,393400000.0
2008-03-13 12:03:00,1.53924,1.53969,1.53907,1.53969,319200000.0
2008-03-13 12:04:00,1.53974,1.54009,1.53967,1.53989,380200001.0
2008-03-13 12:05:00,1.54004,1.54053,1.53982,1.54053,353800000.0
2008-03-13 12:06:00,1.54047,1.54122,1.54007,1.54029,337700000.0
2008-03-13 12:07:00,1.54034,1.54052,1.54023,1.54052,299000001.0
2008-03-13 12:08:00,1.54049,1.54049,1.54011,1.54015,480100002.0
2008-03-13 12:09:00,1.54009,1.54044,1.54004,1.54044,393400000.0
2008-03-13 12:10:00,1.54033,1.54047,1.54015,1.54031,405500000.0
2008-03-13 12:11:00,1.54036,1.54036,1.5392,1.53929,216400000.0
2008-03-13 12:12:00,1.53918,1.53928,1.53902,1.53906,252100000.0
2008-03-13 12:13:00,1.53894,1.5391,1.53853,1.53853,469400000.0
2008-03-13 12:14:00,1.53815,1.53863,1.53785,1.53845,569500000.0
2008-03-13 12:15:00,1.53832,1.53889,1.538,1.53881,317900000.0
2008-03-13 12:16:00,1.5386,1.53901,1.53853,1.53853,383400001.0
2008-03-13 12:17:00,1.53864,1.53904,1.53864,1.53904,208700000.0
2008-03-13 12:18:00,1.53912,1.53918,1.53878,1.53918,287300000.0
2008-03-13 12:19:00,1.53924,1.53936,1.5389,1.53897,468900001.0
2008-03-13 12:20:00,1.53892,1.53896,1.53778,1.53778,494500001.0
2008-03-13 12:21:00,1.53777,1.53855,1.53777,1.53821,403300001.0
2008-03-13 12:22:00,1.5382,1.53839,1.53791,1.53827,277000001.0
2008-03-13 12:23:00,1.53823,1.53848,1.53822,1.53844,411800004.0
2008-03-13 12:24:00,1.53768,1.53825,1.53741,1.53798,622900001.0
2008-03-13 12:25:00,1.53801,1.53834,1.53796,1.53812,378500000.0
2008-03-13 12:26:00,1.53789,1.53804,1.53754,1.53784,506100001.0
2008-03-13 12:27:00,1.53765,1.53777,1.53758,1.53763,485300000.0
2008-03-13 12:28:00,1.53727,1.53785,1.53716,1.53742,514100002.0
2008-03-13 12:29:00,1.53737,1.53754,1.53728,1.5373,793200001.0
2008-03-13 12:30:00,1.53742,1.53775,1.53726,1.53775,629400003.0
2008-03-13 12:31:00,1.53772,1.53802,1.53694,1.53694,696300002.0
2008-03-13 12:32:00,1.53672,1.53683,1.53635,1.5365,622500003.0
2008-03-13 12:33:00,1.53651,1.53668,1.53633,1.5364,726300002.0
2008-03-13 12:34:00,1.5365,1.53688,1.53647,1.53672,669500001.0
2008-03-13 12:35:00,1.53679,1.53701,1.53669,1.53701,553800000.0
2008-03-13 12:36:00,1.53706,1.53731,1.537,1.53717,422400001.0
2008-03-13 12:37:00,1.53739,1.53759,1.53714,1.53714,454200000.0
2008-03-13 12:38:00,1.53731,1.53754,1.53717,1.53733,751100000.0
2008-03-13 12:39:00,1.53715,1.53734,1.53647,1.5369,438200000.0
2008-03-13 12:40:00,1.53683,1.53717,1.53656,1.53698,503100000.0
2008-03-13 12:41:00,1.53695,1.5371,1.53675,1.53685,255300001.0
2008-03-13 12:42:00,1.53669,1.53679,1.53653,1.53665,344500001.0
2008-03-13 12:43:00,1.53672,1.53687,1.53646,1.53665,521600001.0
2008-03-13 12:44:00,1.53684,1.53721,1.53684,1.53705,406300001.0
2008-03-13 12:45:00,1.53728,1.53776,1.53728,1.53737,504700001.0
2008-03-13 12:46:00,1.53739,1.53777,1.53739,1.53762,418200000.0
2008-03-13 12:47:00,1.53814,1.53826,1.53797,1.53812,326800000.0
2008-03-13 12:48:00,1.5382,1.53846,1.53799,1.53819,399900001.0
2008-03-13 12:49:00,1.53817,1.53835,1.53792,1.53792,439000000.0
2008-03-13 12:50:00,1.53792,1.53799,1.53763,1.53772,476300001.0
2008-03-13 12:51:00,1.53764,1.53783,1.53741,1.53741,451100004.0
2008-03-13 12:52:00,1.53737,1.5383,1.53737,1.5383,351700001.0
2008-03-13 12:53:00,1.53869,1.53905,1.53869,1.53891,249500001.0
2008-03-13 12:54:00,1.53888,1.53932,1.53869,1.53932,367600000.0
2008-03-13 12:55:00,1.53942,1.53971,1.53937,1.53938,407700000.0
2008-03-13 12:56:00,1.53944,1.53966,1.53931,1.53934,422499999.0
2008-03-13 12:57:00,1.53923,1.53955,1.5391,1.53911,532200000.0
2008-03-13 12:58:00,1.53913,1.53932,1.53901,1.53912,343300001.0
2008-03-13 12:59:00,1.53894,1.53897,1.53825,1.53853,727700002.0
2008-03-13 13:00:00,1.53863,1.53891,1.53839,1.53857,197000000.0
2008-03-13 13:01:00,1.53849,1.5386,1.5383,1.53841,327100000.0
2008-03-13 13:02:00,1.53822,1.53844,1.53808,1.5382,345800000.0
2008-03-13 13:03:00,1.53804,1.53822,1.53734,1.53742,441500001.0
2008-03-13 13:04:00,1.53732,1.53765,1.53732,1.53755,261300002.0
2008-03-13 13:05:00,1.53756,1.53784,1.53748,1.53764,148400000.0
2008-03-13 13:06:00,1.5378,1.53791,1.53724,1.53739,375400001.0
2008-03-13 13:07:00,1.53735,1.53779,1.53735,1.53777,334300001.0
2008-03-13 13:08:00,1.53781,1.53811,1.53745,1.53811,172200001.0
2008-03-13 13:09:00,1.53802,1.53898,1.53802,1.53865,291500001.0
2008-03-13 13:10:00,1.53875,1.5388,1.53848,1.53859,143500000.0
2008-03-13 13:11:00,1.53855,1.53864,1.53801,1.53835,396600002.0
2008-03-13 13:12:00,1.53835,1.5385,1.53803,1.53819,280300001.0
2008-03-13 13:13:00,1.53816,1.53842,1.53815,1.53815,292700001.0
2008-03-13 13:14:00,1.53815,1.53876,1.53815,1.5385,359200001.0
2008-03-13 13:15:00,1.53833,1.5388,1.53672,1.53684,401800000.0
2008-03-13 13:16:00,1.53684,1.53743,1.53674,1.53709,124700000.0
2008-03-13 13:17:00,1.53723,1.53754,1.53705,1.53728,87700000.0
2008-03-13 13:18:00,1.53734,1.53734,1.53675,1.5368,269500000.0
2008-03-13 13:19:00,1.53667,1.53694,1.53655,1.53681,289800001.0
2008-03-13 13:20:00,1.53681,1.53703,1.53669,1.53697,176000000.0
2008-03-13 13:21:00,1.5368,1.53682,1.53608,1.53615,142600000.0
2008-03-13 13:22:00,1.53605,1.5367,1.53605,1.5367,214800000.0
2008-03-13 13:23:00,1.53665,1.53717,1.53665,1.5369,272700001.0
2008-03-13 13:24:00,1.53682,1.53706,1.53682,1.53705,226200000.0
2008-03-13 13:25:00,1.53707,1.53717,1.53695,1.53705,175799999.0
2008-03-13 13:26:00,1.53705,1.53717,1.53671,1.53717,283400002.0
2008-03-13 13:27:00,1.53725,1.53731,1.53708,1.53721,331000000.0
2008-03-13 13:28:00,1.53709,1.53724,1.53701,1.53714,448000000.0
2008-03-13 13:29:00,1.53705,1.53729,1.53696,1.53716,652500004.0
2008-03-13 13:30:00,1.53741,1.53778,1.53729,1.53754,555200000.0
2008-03-13 13:31:00,1.53755,1.53776,1.5373,1.53746,569100005.0
2008-03-13 13:32:00,1.53765,1.53797,1.53747,1.53781,207200000.0
2008-03-13 13:33:00,1.53783,1.53813,1.53777,1.53809,402200000.0
2008-03-13 13:34:00,1.53812,1.53864,1.53811,1.5383,289500001.0
2008-03-13 13:35:00,1.53835,1.53876,1.53835,1.53863,372500001.0
2008-03-13 13:36:00,1.53861,1.53901,1.53861,1.539,437200001.0
2008-03-13 13:37:00,1.5389,1.53931,1.5389,1.539,544100001.0
2008-03-13 13:38:00,1.53896,1.53927,1.53896,1.53901,422900001.0
2008-03-13 13:39:00,1.53922,1.53941,1.53922,1.53927,260700000.0
2008-03-13 13:40:00,1.53912,1.5394,1.53903,1.53928,359300001.0
2008-03-13 13:41:00,1.5394,1.5394,1.53913,1.53922,257600000.0
2008-03-13 13:42:00,1.53928,1.53936,1.53914,1.53929,164300000.0
2008-03-13 13:43:00,1.53924,1.53946,1.53922,1.53941,106400000.0
2008-03-13 13:44:00,1.53946,1.53972,1.53925,1.53972,248200002.0
2008-03-13 13:45:00,1.53967,1.53977,1.53912,1.53921,489300001.0
2008-03-13 13:46:00,1.53931,1.53952,1.53923,1.5393,459900002.0
2008-03-13 13:47:00,1.53928,1.5394,1.53906,1.53921,499600001.0
2008-03-13 13:48:00,1.53917,1.53917,1.53876,1.5389,201000000.0
2008-03-13 13:49:00,1.53895,1.53921,1.53872,1.539,170200000.0
2008-03-13 13:50:00,1.53901,1.53907,1.53885,1.53886,292100000.0
2008-03-13 13:51:00,1.53877,1.53877,1.53792,1.53808,258900001.0
2008-03-13 13:52:00,1.53795,1.53823,1.53785,1.53823,516500003.0
2008-03-13 13:53:00,1.53823,1.5383,1.53801,1.53806,471300000.0
2008-03-13 13:54:00,1.53802,1.53826,1.53786,1.53786,398600000.0
2008-03-13 13:55:00,1.53784,1.53786,1.53764,1.53764,370600001.0
2008-03-13 13:56:00,1.53744,1.53753,1.53723,1.53735,416100000.0
2008-03-13 13:57:00,1.53748,1.53789,1.53748,1.53768,303700001.0
2008-03-13 13:58:00,1.53768,1.53775,1.53749,1.53756,242500001.0
2008-03-13 13:59:00,1.5374,1.53785,1.5374,1.5378,384000000.0
2008-03-13 14:00:00,1.53761,1.53785,1.53746,1.53746,284900001.0
2008-03-13 14:01:00,1.5374,1.53749,1.53699,1.53719,365200000.0
2008-03-13 14:02:00,1.53733,1.5376,1.53733,1.53754,277600000.0
2008-03-13 14:03:00,1.53759,1.53776,1.53723,1.53747,405200001.0
2008-03-13 14:04:00,1.53749,1.53751,1.53704,1.53706,388900000.0
2008-03-13 14:05:00,1.53723,1.53723,1.53652,1.5367,364100001.0
2008-03-13 14:06:00,1.53657,1.53657,1.53594,1.5363,344400000.0
2008-03-13 14:07:00,1.53631,1.53651,1.53607,1.53638,416099999.0
2008-03-13 14:08:00,1.53626,1.53666,1.53626,1.53628,364100001.0
2008-03-13 14:09:00,1.53628,1.53647,1.53618,1.53618,167700001.0
2008-03-13 14:10:00,1.53616,1.53639,1.53611,1.53628,250900000.0
2008-03-13 14:11:00,1.53643,1.53648,1.53628,1.53646,131300000.0
2008-03-13 14:12:00,1.53634,1.53649,1.53571,1.53597,272200001.0
2008-03-13 14:13:00,1.53568,1.53588,1.53565,1.53577,138000000.0
2008-03-13 14:14:00,1.53571,1.53585,1.53562,1.5357,239200001.0
2008-03-13 14:15:00,1.53571,1.53582,1.53549,1.53582,403800002.0
2008-03-13 14:16:00,1.53586,1.53608,1.53566,1.53583,155200000.0
2008-03-13 14:17:00,1.53605,1.53645,1.53548,1.53615,599900001.0
2008-03-13 14:18:00,1.53624,1.53656,1.5359,1.53602,389200000.0
2008-03-13 14:19:00,1.53564,1.53633,1.53564,1.53591,418400001.0
2008-03-13 14:20:00,1.53598,1.53606,1.53544,1.53566,180500000.0
2008-03-13 14:21:00,1.5354,1.53635,1.53537,1.53608,346600000.0
2008-03-13 14:22:00,1.53623,1.53646,1.53602,1.53626,591800001.0
2008-03-13 14:23:00,1.53646,1.53736,1.53645,1.53696,197200002.0
2008-03-13 14:24:00,1.53728,1.5377,1.53699,1.53759,566200000.0
2008-03-13 14:25:00,1.53761,1.53812,1.53739,1.53797,501000001.0
2008-03-13 14:26:00,1.53824,1.53824,1.53806,1.53817,567300000.0
2008-03-13 14:27:00,1.53809,1.5383,1.5379,1.53802,454500003.0
2008-03-13 14:28:00,1.53797,1.5382,1.53763,1.53803,52400000.0
2008-03-13 14:29:00,1.5379,1.5379,1.53731,1.53752,45800000.0
2008-03-13 14:30:00,1.53804,1.53856,1.53683,1.53814,60400001.0
2008-03-13 14:31:00,1.53791,1.53893,1.53791,1.53841,35600000.0
2008-03-13 14:32:00,1.53849,1.53862,1.53827,1.53847,24800000.0
2008-03-13 14:33:00,1.53826,1.5384,1.53813,1.53815,87900000.0
2008-03-13 14:34:00,1.53799,1.53799,1.53596,1.53596,38000000.0
2008-03-13 14:35:00,1.53635,1.53675,1.53635,1.53664,35400000.0
2008-03-13 14:36:00,1.53676,1.5372,1.53666,1.53666,40800000.0
2008-03-13 14:37:00,1.53726,1.53745,1.53712,1.53732,33000000.0
2008-03-13 14:38:00,1.5373,1.53732,1.53703,1.5371,26400000.0
2008-03-13 14:39:00,1.53703,1.5375,1.53695,1.53742,27800000.0
2008-03-13 14:40:00,1.53751,1.53811,1.53751,1.53811,29200000.0
2008-03-13 14:41:00,1.53807,1.53815,1.53782,1.53784,35600000.0
2008-03-13 14:42:00,1.53764,1.53804,1.5374,1.5374,33700000.0
2008-03-13 14:43:00,1.53767,1.53767,1.53618,1.53618,60500000.0
2008-03-13 14:44:00,1.53622,1.53622,1.53555,1.53556,46000000.0
2008-03-13 14:45:00,1.5356,1.53582,1.53502,1.53502,44000000.0
2008-03-13 14:46:00,1.53504,1.53572,1.53488,1.5353,28000000.0
2008-03-13 14:47:00,1.53506,1.53546,1.53501,1.53531,26000000.0
2008-03-13 14:48:00,1.53523,1.5361,1.53523,1.53609,28800000.0
2008-03-13 14:49:00,1.53589,1.53618,1.53576,1.53591,36600000.0
2008-03-13 14:50:00,1.53556,1.53556,1.53499,1.53543,25200000.0
2008-03-13 14:51:00,1.53534,1.53534,1.53457,1.53474,37600000.0
2008-03-13 14:52:00,1.53444,1.53471,1.53424,1.53433,20600000.0
2008-03-13 14:53:00,1.53372,1.53399,1.53318,1.53372,28400000.0
2008-03-13 14:54:00,1.53384,1.53446,1.53358,1.5341,43500000.0
2008-03-13 14:55:00,1.5346,1.53482,1.53404,1.53404,41200000.0
2008-03-13 14:56:00,1.53404,1.53446,1.53389,1.53438,21000000.0
2008-03-13 14:57:00,1.53404,1.53439,1.53404,1.53427,26000000.0
2008-03-13 14:58:00,1.53444,1.53447,1.53387,1.53425,31200000.0
2008-03-13 14:59:00,1.53415,1.53424,1.53362,1.53381,40200000.0
2008-03-13 15:00:00,1.53412,1.53454,1.53361,1.53361,64100000.0
2008-03-13 15:01:00,1.53396,1.53409,1.53382,1.53389,42600000.0
2008-03-13 15:02:00,1.5342,1.53438,1.53414,1.53438,22000000.0
2008-03-13 15:03:00,1.53444,1.53449,1.53375,1.53434,51500000.0
2008-03-13 15:04:00,1.53472,1.53505,1.53449,1.53471,41500000.0
2008-03-13 15:05:00,1.53482,1.53511,1.53471,1.53511,34400000.0
2008-03-13 15:06:00,1.5351,1.53558,1.5346,1.53556,47700000.0
2008-03-13 15:07:00,1.5361,1.5361,1.53547,1.5355,38700000.0
2008-03-13 15:08:00,1.5355,1.53634,1.5355,1.536,53200000.0
2008-03-13 15:09:00,1.5358,1.53586,1.53552,1.53586,35400000.0
2008-03-13 15:10:00,1.5357,1.53579,1.53556,1.53556,36400000.0
2008-03-13 15:11:00,1.53574,1.53596,1.53569,1.5357,27000000.0
2008-03-13 15:12:00,1.53562,1.53577,1.53557,1.53559,27800000.0
2008-03-13 15:13:00,1.53549,1.53608,1.53534,1.53595,26000000.0
2008-03-13 15:14:00,1.53573,1.53588,1.53554,1.53554,38100001.0
2008-03-13 15:15:00,1.53573,1.53573,1.53517,1.53551,50400000.0
2008-03-13 15:16:00,1.53525,1.5354,1.53517,1.53524,42500000.0
2008-03-13 15:17:00,1.53496,1.53538,1.53496,1.53529,33200000.0
2008-03-13 15:18:00,1.53513,1.53547,1.53509,1.53536,46300000.0
2008-03-13 15:19:00,1.53555,1.53591,1.53538,1.53575,36600000.0
2008-03-13 15:20:00,1.5356,1.53571,1.53553,1.5357,18000000.0
2008-03-13 15:21:00,1.53547,1.5358,1.53519,1.53579,37600000.0
2008-03-13 15:22:00,1.53583,1.53589,1.53528,1.53547,29000000.0
2008-03-13 15:23:00,1.53564,1.53564,1.53516,1.53533,34900000.0
2008-03-13 15:24:00,1.53562,1.53566,1.53546,1.53564,31200000.0
2008-03-13 15:25:00,1.53591,1.53596,1.53545,1.53545,25800000.0
2008-03-13 15:26:00,1.53562,1.53574,1.53539,1.53574,28600000.0
2008-03-13 15:27:00,1.5357,1.53581,1.53514,1.53516,35400000.0
2008-03-13 15:28:00,1.5349,1.53511,1.5349,1.53511,28500000.0
2008-03-13 15:29:00,1.53492,1.53496,1.53422,1.53422,44600000.0
2008-03-13 15:30:00,1.53411,1.53443,1.53381,1.53443,34100000.0
2008-03-13 15:31:00,1.53457,1.53457,1.53386,1.53408,29500000.0
2008-03-13 15:32:00,1.53419,1.53419,1.53252,1.53262,42600000.0
2008-03-13 15:33:00,1.53278,1.53303,1.53235,1.53303,46000000.0
2008-03-13 15:34:00,1.53288,1.53314,1.53272,1.53272,26200000.0
2008-03-13 15:35:00,1.53281,1.533,1.53199,1.53199,30400000.0
2008-03-13 15:36:00,1.53232,1.53232,1.53115,1.53117,54700000.0
2008-03-13 15:37:00,1.53103,1.53109,1.53062,1.53088,29600000.0
2008-03-13 15:38:00,1.53087,1.53095,1.53058,1.53083,46600001.0
2008-03-13 15:39:00,1.53058,1.53058,1.53006,1.5304,36800000.0
2008-03-13 15:40:00,1.53078,1.53084,1.52971,1.52971,37600000.0
2008-03-13 15:41:00,1.52927,1.52957,1.5287,1.5292,27000000.0
2008-03-13 15:42:00,1.52917,1.52939,1.52836,1.52857,41300000.0
2008-03-13 15:43:00,1.52856,1.52856,1.528,1.52822,42000000.0
2008-03-13 15:44:00,1.52846,1.529,1.52841,1.52898,29500000.0
2008-03-13 15:45:00,1.52897,1.5305,1.52897,1.53028,43400000.0
2008-03-13 15:46:00,1.53033,1.53033,1.52976,1.52986,24400000.0
2008-03-13 15:47:00,1.52975,1.52992,1.52921,1.52965,75800000.0
2008-03-13 15:48:00,1.5298,1.53048,1.5298,1.53018,34000000.0
2008-03-13 15:49:00,1.5302,1.53027,1.52969,1.52998,40500000.0
2008-03-13 15:50:00,1.52985,1.52997,1.529,1.529,30200000.0
2008-03-13 15:51:00,1.52883,1.52891,1.52864,1.52864,30200000.0
2008-03-13 15:52:00,1.52874,1.53009,1.52874,1.53006,51800000.0
2008-03-13 15:53:00,1.53015,1.53043,1.53015,1.53041,63900000.0
2008-03-13 15:54:00,1.53076,1.53087,1.53055,1.53087,25600000.0
2008-03-13 15:55:00,1.53098,1.53103,1.53073,1.53075,36600000.0
2008-03-13 15:56:00,1.53037,1.53112,1.53037,1.53102,31400000.0
2008-03-13 15:57:00,1.53086,1.5314,1.53086,1.53119,25800000.0
2008-03-13 15:58:00,1.5309,1.53113,1.53066,1.53107,47200000.0
2008-03-13 15:59:00,1.5311,1.53117,1.53089,1.53093,32600000.0
2008-03-13 16:00:00,1.53101,1.53117,1.53083,1.53094,30600000.0
2008-03-13 16:01:00,1.53084,1.53084,1.53039,1.53071,45600000.0
2008-03-13 16:02:00,1.53054,1.53054,1.52996,1.53032,23000000.0
2008-03-13 16:03:00,1.5305,1.5305,1.52972,1.5298,34600000.0
2008-03-13 16:04:00,1.52956,1.53012,1.52946,1.52985,35000000.0
2008-03-13 16:05:00,1.53002,1.53032,1.52965,1.52974,21000000.0
2008-03-13 16:06:00,1.52953,1.52953,1.52884,1.52896,36600000.0
2008-03-13 16:07:00,1.52898,1.52915,1.52883,1.52903,33400000.0
2008-03-13 16:08:00,1.52916,1.52934,1.52904,1.52913,34000000.0
2008-03-13 16:09:00,1.52895,1.52895,1.52839,1.52853,38100000.0
2008-03-13 16:10:00,1.5284,1.52863,1.52837,1.52854,34800000.0
2008-03-13 16:11:00,1.52813,1.52851,1.52803,1.52811,20200000.0
2008-03-13 16:12:00,1.52787,1.52825,1.52787,1.52815,51900000.0
2008-03-13 16:13:00,1.52829,1.52829,1.52792,1.52805,42100000.0
2008-03-13 16:14:00,1.52804,1.52833,1.52777,1.52804,32200000.0
2008-03-13 16:15:00,1.52787,1.5286,1.52787,1.5286,24400000.0
2008-03-13 16:16:00,1.52858,1.52874,1.52819,1.52832,81600000.0
2008-03-13 16:17:00,1.52817,1.52918,1.52812,1.52918,28600000.0
2008-03-13 16:18:00,1.5291,1.5291,1.52883,1.52904,27400000.0
2008-03-13 16:19:00,1.52952,1.52966,1.52927,1.52961,26800000.0
2008-03-13 16:20:00,1.52964,1.52997,1.52964,1.52996,45800000.0
2008-03-13 16:21:00,1.5299,1.53016,1.52963,1.53016,33800000.0
2008-03-13 16:22:00,1.53029,1.53039,1.5299,1.53032,39900000.0
2008-03-13 16:23:00,1.53051,1.53051,1.53001,1.53012,42600000.0
2008-03-13 16:24:00,1.53024,1.53027,1.52974,1.52983,29100000.0
2008-03-13 16:25:00,1.53024,1.53098,1.53004,1.5305,39400000.0
2008-03-13 16:26:00,1.53086,1.53091,1.53061,1.53091,42200000.0
2008-03-13 16:27:00,1.53063,1.5308,1.53045,1.53072,39600001.0
2008-03-13 16:28:00,1.53101,1.53146,1.53097,1.53122,59700000.0
2008-03-13 16:29:00,1.5312,1.5314,1.53097,1.53128,38700000.0
2008-03-13 16:30:00,1.53129,1.53139,1.53111,1.5312,49200000.0
2008-03-13 16:31:00,1.53129,1.53161,1.53116,1.53129,58200000.0
2008-03-13 16:32:00,1.53151,1.53191,1.53115,1.53191,27000000.0
2008-03-13 16:33:00,1.53163,1.53191,1.53124,1.53158,48400000.0
2008-03-13 16:34:00,1.53139,1.53176,1.53098,1.53153,40600000.0
2008-03-13 16:35:00,1.53165,1.53188,1.53144,1.53188,39200000.0
2008-03-13 16:36:00,1.53209,1.53225,1.53167,1.53193,30800000.0
2008-03-13 16:37:00,1.53191,1.53202,1.53165,1.53165,50300000.0
2008-03-13 16:38:00,1.53164,1.53186,1.53145,1.53148,54400000.0
2008-03-13 16:39:00,1.53167,1.53179,1.53137,1.53137,21200000.0
2008-03-13 16:40:00,1.53153,1.53156,1.5313,1.5313,45400000.0
2008-03-13 16:41:00,1.53124,1.53172,1.5307,1.53159,28000000.0
2008-03-13 16:42:00,1.53171,1.53185,1.5316,1.53162,31200000.0
2008-03-13 16:43:00,1.53164,1.53167,1.53129,1.53135,70400001.0
2008-03-13 16:44:00,1.53137,1.53158,1.53136,1.53158,60200002.0
2008-03-13 16:45:00,1.53139,1.53171,1.53118,1.53129,45800000.0
2008-03-13 16:46:00,1.53122,1.53143,1.53116,1.5314,39600000.0
2008-03-13 16:47:00,1.53151,1.53198,1.53149,1.53151,51600000.0
2008-03-13 16:48:00,1.5317,1.5317,1.53125,1.53141,27900000.0
2008-03-13 16:49:00,1.53156,1.53194,1.53136,1.53136,35000000.0
2008-03-13 16:50:00,1.53146,1.53163,1.53129,1.5315,36800000.0
2008-03-13 16:51:00,1.53156,1.53172,1.5314,1.53161,38400000.0
2008-03-13 16:52:00,1.53127,1.53137,1.53108,1.53119,57700001.0
2008-03-13 16:53:00,1.53107,1.53107,1.53046,1.53046,42200000.0
2008-03-13 16:54:00,1.53011,1.53038,1.52969,1.52969,52800000.0
2008-03-13 16:55:00,1.52947,1.5301,1.52919,1.5301,28200000.0
2008-03-13 16:56:00,1.53034,1.53053,1.53008,1.53043,35400000.0
2008-03-13 16:57:00,1.53038,1.53059,1.53023,1.53054,42000001.0
2008-03-13 16:58:00,1.5304,1.53063,1.53028,1.53046,20200000.0
2008-03-13 16:59:00,1.53048,1.53092,1.53042,1.53092,28000000.0
2008-03-13 17:00:00,1.53098,1.53139,1.53082,1.53135,45700000.0
2008-03-13 17:01:00,1.5312,1.53167,1.53111,1.53136,56200000.0
2008-03-13 17:02:00,1.53165,1.53189,1.53159,1.5318,29600000.0
2008-03-13 17:03:00,1.53197,1.53197,1.53161,1.53176,50300000.0
2008-03-13 17:04:00,1.53175,1.53175,1.53133,1.53153,36300000.0
2008-03-13 17:05:00,1.5317,1.5317,1.53028,1.53068,39700000.0
2008-03-13 17:06:00,1.53023,1.5304,1.52966,1.52993,41200000.0
2008-03-13 17:07:00,1.53018,1.53087,1.53018,1.53052,39600000.0
2008-03-13 17:08:00,1.53049,1.5307,1.53004,1.53041,34600000.0
2008-03-13 17:09:00,1.53008,1.53072,1.52988,1.53067,55300000.0
2008-03-13 17:10:00,1.53049,1.53088,1.53045,1.53054,29800000.0
2008-03-13 17:11:00,1.53047,1.53047,1.52957,1.52978,54000002.0
2008-03-13 17:12:00,1.52974,1.5301,1.52966,1.52999,35000000.0
2008-03-13 17:13:00,1.52978,1.52993,1.52955,1.52993,29400000.0
2008-03-13 17:14:00,1.52999,1.53066,1.52981,1.53002,58000000.0
2008-03-13 17:15:00,1.53047,1.53089,1.53047,1.5306,27400000.0
2008-03-13 17:16:00,1.53093,1.53112,1.53068,1.53068,32300000.0
2008-03-13 17:17:00,1.53076,1.53099,1.53035,1.5307,69900001.0
2008-03-13 17:18:00,1.53088,1.53088,1.53044,1.53058,38800000.0
2008-03-13 17:19:00,1.53053,1.53087,1.5305,1.53077,29300000.0
2008-03-13 17:20:00,1.53045,1.53069,1.5303,1.5303,26300000.0
2008-03-13 17:21:00,1.53047,1.53074,1.53032,1.53042,43700000.0
2008-03-13 17:22:00,1.53019,1.53027,1.5299,1.52999,30800000.0
2008-03-13 17:23:00,1.52967,1.5299,1.52915,1.52915,24200000.0
2008-03-13 17:24:00,1.52925,1.52931,1.52902,1.52925,34700000.0
2008-03-13 17:25:00,1.52931,1.52965,1.52899,1.52963,27800000.0
2008-03-13 17:26:00,1.52954,1.53018,1.52944,1.53003,41900000.0
2008-03-13 17:27:00,1.52997,1.53035,1.52971,1.53003,30600000.0
2008-03-13 17:28:00,1.53044,1.53073,1.53019,1.53063,48000000.0
2008-03-13 17:29:00,1.53067,1.53073,1.53011,1.53072,43200000.0
2008-03-13 17:30:00,1.53083,1.53089,1.53026,1.53086,40000000.0
2008-03-13 17:31:00,1.53065,1.53073,1.53023,1.53023,25800000.0
2008-03-13 17:32:00,1.53006,1.53044,1.53006,1.53034,29800000.0
2008-03-13 17:33:00,1.53044,1.53069,1.5304,1.5304,32200000.0
2008-03-13 17:34:00,1.53048,1.53074,1.53021,1.53067,84500000.0
2008-03-13 17:35:00,1.53055,1.53082,1.53027,1.53056,29200000.0
2008-03-13 17:36:00,1.53039,1.53039,1.52997,1.53018,33400000.0
2008-03-13 17:37:00,1.53018,1.5305,1.53004,1.53037,33900000.0
2008-03-13 17:38:00,1.53002,1.53033,1.52997,1.52997,53000000.0
2008-03-13 17:39:00,1.53028,1.53028,1.53015,1.53021,29600000.0
2008-03-13 17:40:00,1.52994,1.52994,1.52952,1.52961,45900000.0
2008-03-13 17:41:00,1.52967,1.52967,1.52896,1.52896,72600000.0
2008-03-13 17:42:00,1.52867,1.52907,1.52816,1.52907,42700000.0
2008-03-13 17:43:00,1.52933,1.5296,1.52895,1.5296,36600000.0
2008-03-13 17:44:00,1.52971,1.52973,1.52941,1.52941,40600001.0
2008-03-13 17:45:00,1.52979,1.52991,1.52947,1.52964,37500001.0
2008-03-13 17:46:00,1.52972,1.53037,1.52962,1.53037,50100000.0
2008-03-13 17:47:00,1.53072,1.53096,1.53042,1.53082,38100000.0
2008-03-13 17:48:00,1.53113,1.53144,1.53102,1.53111,40500000.0
2008-03-13 17:49:00,1.53118,1.53141,1.53102,1.53129,30400000.0
2008-03-13 17:50:00,1.5314,1.53164,1.53129,1.53164,35200000.0
2008-03-13 17:51:00,1.53141,1.53144,1.53105,1.53114,27200000.0
2008-03-13 17:52:00,1.53117,1.53139,1.53114,1.53133,30600000.0
2008-03-13 17:53:00,1.53119,1.53157,1.53119,1.53157,25400000.0
2008-03-13 17:54:00,1.53153,1.53165,1.53083,1.5313,25600000.0
2008-03-13 17:55:00,1.53117,1.53152,1.53084,1.53147,47200000.0
2008-03-13 17:56:00,1.53126,1.53159,1.53126,1.53141,34000000.0
2008-03-13 17:57:00,1.53139,1.5317,1.53139,1.5317,58400001.0
2008-03-13 17:58:00,1.53207,1.53254,1.53207,1.53242,32400000.0
2008-03-13 17:59:00,1.53234,1.53329,1.53232,1.53321,49200000.0
2008-03-13 18:00:00,1.53331,1.53332,1.53276,1.53277,39400000.0
2008-03-13 18:01:00,1.53281,1.53283,1.5324,1.5324,51400000.0
2008-03-13 18:02:00,1.53253,1.53268,1.53244,1.53244,63600001.0
2008-03-13 18:03:00,1.53213,1.53222,1.53166,1.53166,29200000.0
2008-03-13 18:04:00,1.53193,1.53291,1.53191,1.53234,36400000.0
2008-03-13 18:05:00,1.53243,1.53243,1.53216,1.53216,28200000.0
2008-03-13 18:06:00,1.53194,1.53239,1.53194,1.53208,55800000.0
2008-03-13 18:07:00,1.53248,1.53282,1.53223,1.53282,48400000.0
2008-03-13 18:08:00,1.53292,1.53364,1.53261,1.53267,40000000.0
2008-03-13 18:09:00,1.5325,1.53347,1.53248,1.53336,42100000.0
2008-03-13 18:10:00,1.53345,1.53345,1.53251,1.53262,25600000.0
2008-03-13 18:11:00,1.53312,1.53359,1.5331,1.53359,38300000.0
2008-03-13 18:12:00,1.53371,1.53386,1.53324,1.53324,44600000.0
2008-03-13 18:13:00,1.5334,1.53357,1.53295,1.53315,51200001.0
2008-03-13 18:14:00,1.53266,1.53319,1.53266,1.53291,28200000.0
2008-03-13 18:15:00,1.53295,1.53344,1.53294,1.53323,29200000.0
2008-03-13 18:16:00,1.5334,1.53345,1.53325,1.53329,48900001.0
2008-03-13 18:17:00,1.5335,1.53386,1.53329,1.53329,48600001.0
2008-03-13 18:18:00,1.53322,1.53331,1.53297,1.53297,47400000.0
2008-03-13 18:19:00,1.53314,1.53366,1.53314,1.53353,26000000.0
2008-03-13 18:20:00,1.53355,1.53391,1.53352,1.53369,31400000.0
2008-03-13 18:21:00,1.53377,1.53429,1.53357,1.5339,30200000.0
2008-03-13 18:22:00,1.53394,1.53412,1.5337,1.5337,41600000.0
2008-03-13 18:23:00,1.53373,1.53391,1.53356,1.53372,28200000.0
2008-03-13 18:24:00,1.53395,1.53445,1.53395,1.53444,51100000.0
2008-03-13 18:25:00,1.53459,1.53474,1.53421,1.5345,31800000.0
2008-03-13 18:26:00,1.53437,1.53455,1.5342,1.5342,31300000.0
2008-03-13 18:27:00,1.53397,1.53414,1.53356,1.53386,28200000.0
2008-03-13 18:28:00,1.53364,1.53394,1.53357,1.53384,51000000.0
2008-03-13 18:29:00,1.53375,1.53423,1.53363,1.53415,43600000.0
2008-03-13 18:30:00,1.53423,1.53423,1.53341,1.53341,28100000.0
2008-03-13 18:31:00,1.53344,1.53349,1.53311,1.53321,36600000.0
2008-03-13 18:32:00,1.53302,1.53309,1.53284,1.53305,26000000.0
2008-03-13 18:33:00,1.53301,1.53311,1.53286,1.53295,40600000.0
2008-03-13 18:34:00,1.53299,1.53318,1.53295,1.53309,56200000.0
2008-03-13 18:35:00,1.53323,1.53325,1.53287,1.53309,45000000.0
2008-03-13 18:36:00,1.53281,1.53298,1.53256,1.53256,40300000.0
2008-03-13 18:37:00,1.53263,1.53317,1.53263,1.53317,25000000.0
2008-03-13 18:38:00,1.53321,1.53337,1.53305,1.5332,78900000.0
2008-03-13 18:39:00,1.5329,1.53306,1.53281,1.53306,25600000.0
2008-03-13 18:40:00,1.53326,1.53326,1.53296,1.53298,29800000.0
2008-03-13 18:41:00,1.53307,1.53331,1.53293,1.53301,25800000.0
2008-03-13 18:42:00,1.53298,1.53347,1.53298,1.53342,46000000.0
2008-03-13 18:43:00,1.53327,1.53394,1.53327,1.53378,41500000.0
2008-03-13 18:44:00,1.53389,1.53467,1.53355,1.53467,39200000.0
2008-03-13 18:45:00,1.53506,1.53521,1.53486,1.53497,51200001.0
2008-03-13 18:46:00,1.53514,1.53514,1.53502,1.53504,30600000.0
2008-03-13 18:47:00,1.53529,1.53538,1.53514,1.53531,36400000.0
2008-03-13 18:48:00,1.53539,1.53608,1.53539,1.53571,30600000.0
2008-03-13 18:49:00,1.53572,1.53573,1.53551,1.53557,30000000.0
2008-03-13 18:50:00,1.5357,1.53571,1.53527,1.53558,55800000.0
2008-03-13 18:51:00,1.53548,1.53562,1.53538,1.53548,62000000.0
2008-03-13 18:52:00,1.53533,1.53569,1.53533,1.53533,47700000.0
2008-03-13 18:53:00,1.53539,1.53578,1.53539,1.53546,35200001.0
2008-03-13 18:54:00,1.5355,1.53551,1.53517,1.53541,25600000.0
2008-03-13 18:55:00,1.53498,1.53556,1.53487,1.53556,38500001.0
2008-03-13 18:56:00,1.53521,1.53561,1.53517,1.53517,55500000.0
2008-03-13 18:57:00,1.53519,1.53519,1.53484,1.53484,19600000.0
2008-03-13 18:58:00,1.53465,1.53479,1.53455,1.53461,20600000.0
2008-03-13 18:59:00,1.53458,1.53458,1.53403,1.53443,30200000.0
2008-03-13 19:00:00,1.53432,1.53477,1.53432,1.53448,27900000.0
2008-03-13 19:01:00,1.5346,1.5346,1.53418,1.53438,39800000.0
2008-03-13 19:02:00,1.53396,1.53396,1.53336,1.53379,21800000.0
2008-03-13 19:03:00,1.53359,1.53384,1.53349,1.53384,45000000.0
2008-03-13 19:04:00,1.53378,1.53406,1.5337,1.53406,46800000.0
2008-03-13 19:05:00,1.5341,1.53419,1.53397,1.53401,20800000.0
2008-03-13 19:06:00,1.53408,1.53408,1.53371,1.5338,33200000.0
2008-03-13 19:07:00,1.53377,1.53389,1.53363,1.53382,51200000.0
2008-03-13 19:08:00,1.53336,1.53336,1.53297,1.53297,45400000.0
2008-03-13 19:09:00,1.53278,1.53293,1.53269,1.53291,85300000.0
2008-03-13 19:10:00,1.53309,1.53309,1.53252,1.53252,56600000.0
2008-03-13 19:11:00,1.5329,1.53307,1.53264,1.53272,49200001.0
2008-03-13 19:12:00,1.53264,1.53295,1.53264,1.53278,28200000.0
2008-03-13 19:13:00,1.53267,1.53284,1.53241,1.53284,34700000.0
2008-03-13 19:14:00,1.53267,1.53284,1.53247,1.53247,32600000.0
2008-03-13 19:15:00,1.53262,1.53277,1.53242,1.53277,27000000.0
2008-03-13 19:16:00,1.53239,1.53273,1.53239,1.53259,29200000.0
2008-03-13 19:17:00,1.5325,1.53255,1.53221,1.53242,34000000.0
2008-03-13 19:18:00,1.53234,1.53237,1.53215,1.53222,28200000.0
2008-03-13 19:19:00,1.53219,1.53236,1.53191,1.53226,48800000.0
2008-03-13 19:20:00,1.53207,1.5321,1.5317,1.5321,52200000.0
2008-03-13 19:21:00,1.53188,1.53206,1.53176,1.53194,36400000.0
2008-03-13 19:22:00,1.53192,1.53195,1.53155,1.53173,62500000.0
2008-03-13 19:23:00,1.53159,1.53176,1.53133,1.53162,57200000.0
2008-03-13 19:24:00,1.53141,1.53147,1.53112,1.53147,54400000.0
2008-03-13 19:25:00,1.5316,1.5316,1.53077,1.53092,32400000.0
2008-03-13 19:26:00,1.53078,1.53132,1.53078,1.53104,28400000.0
2008-03-13 19:27:00,1.53116,1.53116,1.53061,1.53066,44000000.0
2008-03-13 19:28:00,1.53029,1.53062,1.53012,1.53035,37900000.0
2008-03-13 19:29:00,1.53027,1.53039,1.52976,1.53012,32800000.0
2008-03-13 19:30:00,1.53029,1.53037,1.53002,1.53037,34000000.0
2008-03-13 19:31:00,1.53054,1.53054,1.52975,1.52981,42300000.0
2008-03-13 19:32:00,1.52941,1.52976,1.52922,1.52973,31400000.0
2008-03-13 19:33:00,1.52991,1.53012,1.52988,1.52999,44000000.0
2008-03-13 19:34:00,1.52978,1.53002,1.52978,1.5298,32700000.0
2008-03-13 19:35:00,1.53002,1.53026,1.52983,1.53021,32600000.0
2008-03-13 19:36:00,1.53004,1.53023,1.52984,1.52989,20800000.0
2008-03-13 19:37:00,1.53,1.53007,1.52975,1.52975,51600000.0
2008-03-13 19:38:00,1.52974,1.53041,1.52974,1.53028,25600000.0
2008-03-13 19:39:00,1.5305,1.5305,1.5301,1.53037,42400000.0
2008-03-13 19:40:00,1.53033,1.53083,1.53033,1.53083,28600000.0
2008-03-13 19:41:00,1.53093,1.53128,1.53065,1.53128,42200000.0
2008-03-13 19:42:00,1.53107,1.53131,1.53102,1.53131,24000000.0
2008-03-13 19:43:00,1.53151,1.53151,1.5312,1.53148,30200000.0
2008-03-13 19:44:00,1.53133,1.53149,1.53105,1.53149,41400000.0
2008-03-13 19:45:00,1.53147,1.53163,1.53141,1.53153,41500000.0
2008-03-13 19:46:00,1.53144,1.53144,1.53064,1.53064,40100000.0
2008-03-13 19:47:00,1.53107,1.53149,1.53107,1.53149,42600000.0
2008-03-13 19:48:00,1.53186,1.5323,1.53186,1.53198,34900000.0
2008-03-13 19:49:00,1.53211,1.53233,1.53196,1.53233,29000000.0
2008-03-13 19:50:00,1.53249,1.53255,1.53224,1.53255,61900000.0
2008-03-13 19:51:00,1.53238,1.53265,1.53232,1.53251,42000000.0
2008-03-13 19:52:00,1.5324,1.5324,1.53187,1.53208,34800000.0
2008-03-13 19:53:00,1.53223,1.53223,1.53174,1.53191,40900000.0
2008-03-13 19:54:00,1.53192,1.53196,1.53169,1.53169,37400000.0
2008-03-13 19:55:00,1.53157,1.5317,1.53128,1.53128,28000000.0
2008-03-13 19:56:00,1.53101,1.53101,1.53004,1.53026,33000000.0
2008-03-13 19:57:00,1.53028,1.53028,1.52956,1.5296,35000000.0
2008-03-13 19:58:00,1.52941,1.52952,1.52934,1.52937,39700001.0
2008-03-13 19:59:00,1.52956,1.52967,1.52929,1.52965,33000000.0
2008-03-13 20:00:00,1.52992,1.52999,1.52952,1.52952,82200003.0
2008-03-13 20:01:00,1.52996,1.52999,1.52971,1.52975,39600000.0
2008-03-13 20:02:00,1.52965,1.52965,1.52943,1.52943,25400000.0
2008-03-13 20:03:00,1.52959,1.5296,1.52931,1.5296,32600000.0
2008-03-13 20:04:00,1.52971,1.53019,1.52956,1.52985,46000000.0
2008-03-13 20:05:00,1.5297,1.53054,1.5297,1.53044,26000000.0
2008-03-13 20:06:00,1.53055,1.53107,1.53045,1.531,39200000.0
2008-03-13 20:07:00,1.53086,1.53123,1.53064,1.53107,36800000.0
2008-03-13 20:08:00,1.53097,1.53097,1.53029,1.53065,23000000.0
2008-03-13 20:09:00,1.53091,1.53111,1.53091,1.53109,27800000.0
2008-03-13 20:10:00,1.53085,1.53131,1.53085,1.53121,28300000.0
2008-03-13 20:11:00,1.53107,1.53121,1.53075,1.53085,51600001.0
2008-03-13 20:12:00,1.53083,1.531,1.53055,1.53088,43800000.0
2008-03-13 20:13:00,1.53095,1.53139,1.53095,1.53123,27800000.0
2008-03-13 20:14:00,1.53096,1.53101,1.53048,1.53098,33600000.0
2008-03-13 20:15:00,1.531,1.53103,1.53073,1.53103,30600000.0
2008-03-13 20:16:00,1.5311,1.5311,1.53055,1.53069,22600000.0
2008-03-13 20:17:00,1.53067,1.53071,1.53024,1.53062,40600000.0
2008-03-13 20:18:00,1.53073,1.53133,1.53073,1.53118,34300001.0
2008-03-13 20:19:00,1.53134,1.53152,1.53129,1.53137,36000000.0
2008-03-13 20:20:00,1.53129,1.53129,1.53102,1.53103,38500000.0
2008-03-13 20:21:00,1.53134,1.53151,1.53125,1.53125,31500000.0
2008-03-13 20:22:00,1.53156,1.53183,1.53137,1.53162,47200000.0
2008-03-13 20:23:00,1.53163,1.53163,1.53111,1.53131,42000000.0
2008-03-13 20:24:00,1.53136,1.53136,1.53107,1.53112,37700000.0
2008-03-13 20:25:00,1.53134,1.53134,1.53096,1.53099,43000000.0
2008-03-13 20:26:00,1.53085,1.53123,1.53085,1.53108,61100001.0
2008-03-13 20:27:00,1.53118,1.53128,1.53082,1.53104,51800001.0
2008-03-13 20:28:00,1.53133,1.53133,1.53107,1.53111,41000000.0
2008-03-13 20:29:00,1.53122,1.53122,1.53064,1.53116,29000000.0
2008-03-13 20:30:00,1.53116,1.53142,1.53111,1.53131,46400001.0
2008-03-13 20:31:00,1.53132,1.53157,1.53097,1.53134,34000000.0
2008-03-13 20:32:00,1.53136,1.53158,1.53113,1.53151,46900000.0
2008-03-13 20:33:00,1.53165,1.53165,1.53146,1.53146,34000000.0
2008-03-13 20:34:00,1.53168,1.5328,1.53168,1.5328,41000000.0
2008-03-13 20:35:00,1.53256,1.53266,1.53222,1.53231,30200000.0
2008-03-13 20:36:00,1.53234,1.53278,1.5323,1.53257,53400000.0
2008-03-13 20:37:00,1.53284,1.53298,1.53252,1.53295,44800000.0
2008-03-13 20:38:00,1.53314,1.53324,1.53292,1.53324,28600000.0
2008-03-13 20:39:00,1.53311,1.53316,1.53266,1.53298,40600000.0
2008-03-13 20:40:00,1.53326,1.53333,1.53292,1.53318,43600000.0
2008-03-13 20:41:00,1.53323,1.53336,1.53303,1.53332,45200000.0
2008-03-13 20:42:00,1.53339,1.53355,1.53316,1.53355,31400000.0
2008-03-13 20:43:00,1.5337,1.53385,1.5334,1.5334,38500000.0
2008-03-13 20:44:00,1.53377,1.53424,1.53377,1.5341,15800000.0
2008-03-13 20:45:00,1.53387,1.53402,1.53375,1.53393,45700000.0
2008-03-13 20:46:00,1.53424,1.53524,1.53424,1.53524,35200000.0
2008-03-13 20:47:00,1.53547,1.53634,1.53522,1.53602,31600000.0
2008-03-13 20:48:00,1.53601,1.53647,1.53577,1.53577,32400000.0
2008-03-13 20:49:00,1.53563,1.53578,1.53563,1.53578,28200000.0
2008-03-13 20:50:00,1.53597,1.53657,1.53597,1.53657,27800000.0
2008-03-13 20:51:00,1.53635,1.53642,1.53581,1.53582,36300000.0
2008-03-13 20:52:00,1.53583,1.53583,1.53535,1.53566,31600000.0
2008-03-13 20:53:00,1.53598,1.53657,1.53598,1.53635,44000000.0
2008-03-13 20:54:00,1.53603,1.53649,1.53603,1.53612,48000000.0
2008-03-13 20:55:00,1.53603,1.53639,1.53589,1.53639,32800000.0
2008-03-13 20:56:00,1.53613,1.53626,1.53599,1.53626,42600000.0
2008-03-13 20:57:00,1.53601,1.53601,1.53561,1.53561,57800000.0
2008-03-13 20:58:00,1.53547,1.5355,1.53528,1.5355,29800000.0
2008-03-13 20:59:00,1.53576,1.5364,1.53576,1.53628,43500000.0
2008-03-13 21:00:00,1.53613,1.53629,1.53602,1.53608,29600000.0
2008-03-13 21:01:00,1.53584,1.53584,1.53466,1.53466,33500000.0
2008-03-13 21:02:00,1.53506,1.53535,1.53471,1.53527,52200000.0
2008-03-13 21:03:00,1.53504,1.53504,1.53459,1.53467,43800000.0
2008-03-13 21:04:00,1.53497,1.53528,1.53497,1.53516,42700000.0
2008-03-13 21:05:00,1.53503,1.53525,1.53471,1.53492,40200000.0
2008-03-13 21:06:00,1.535,1.53592,1.53492,1.53592,34800000.0
2008-03-13 21:07:00,1.53574,1.53575,1.5351,1.53514,30400000.0
2008-03-13 21:08:00,1.53484,1.53506,1.53476,1.53506,30800000.0
2008-03-13 21:09:00,1.53478,1.53533,1.5347,1.53531,38300000.0
2008-03-13 21:10:00,1.53535,1.53563,1.53521,1.5356,30800000.0
2008-03-13 21:11:00,1.53568,1.53617,1.5355,1.53586,33900000.0
2008-03-13 21:12:00,1.53594,1.53654,1.53594,1.53628,46800000.0
2008-03-13 21:13:00,1.5361,1.53644,1.53609,1.53622,37900000.0
2008-03-13 21:14:00,1.53625,1.53649,1.53609,1.53625,41000000.0
2008-03-13 21:15:00,1.53623,1.53668,1.536,1.536,51200000.0
2008-03-13 21:16:00,1.53588,1.53678,1.53574,1.53678,20800000.0
2008-03-13 21:17:00,1.53686,1.53686,1.53641,1.53641,37200000.0
2008-03-13 21:18:00,1.53717,1.53717,1.53662,1.53694,32800000.0
2008-03-13 21:19:00,1.53695,1.5371,1.53687,1.53687,22200000.0
2008-03-13 21:20:00,1.53673,1.53684,1.53645,1.5366,38500000.0
2008-03-13 21:21:00,1.5366,1.53687,1.53658,1.53667,32600000.0
2008-03-13 21:22:00,1.53633,1.53673,1.53633,1.53662,30000000.0
2008-03-13 21:23:00,1.53661,1.53706,1.53661,1.53671,42000000.0
2008-03-13 21:24:00,1.53703,1.53703,1.53654,1.53654,49000000.0
2008-03-13 21:25:00,1.53647,1.53681,1.53623,1.53641,42800000.0
2008-03-13 21:26:00,1.5365,1.5367,1.53641,1.53648,34700000.0
2008-03-13 21:27:00,1.53674,1.53682,1.53656,1.53678,30000000.0
2008-03-13 21:28:00,1.5368,1.53691,1.53665,1.53691,27200000.0
2008-03-13 21:29:00,1.53709,1.53723,1.53676,1.53676,34500000.0
2008-03-13 21:30:00,1.53657,1.53684,1.53647,1.53649,41300000.0
2008-03-13 21:31:00,1.53638,1.53648,1.53628,1.53643,28000000.0
2008-03-13 21:32:00,1.5366,1.5366,1.53638,1.53643,47000000.0
2008-03-13 21:33:00,1.53652,1.53664,1.53638,1.53653,38200000.0
2008-03-13 21:34:00,1.53662,1.53671,1.5365,1.53655,34400000.0
2008-03-13 21:35:00,1.53647,1.53683,1.5362,1.53683,55200000.0
2008-03-13 21:36:00,1.53691,1.53692,1.53649,1.53692,32600000.0
2008-03-13 21:37:00,1.53713,1.53755,1.53713,1.53755,35300000.0
2008-03-13 21:38:00,1.53772,1.53772,1.53744,1.53744,37800000.0
2008-03-13 21:39:00,1.53757,1.53806,1.53757,1.53787,41400000.0
2008-03-13 21:40:00,1.53768,1.53801,1.53768,1.53801,59500001.0
2008-03-13 21:41:00,1.5379,1.53796,1.53761,1.53764,36400000.0
2008-03-13 21:42:00,1.5378,1.53789,1.53724,1.53724,42900000.0
2008-03-13 21:43:00,1.53747,1.53747,1.53712,1.53736,29000000.0
2008-03-13 21:44:00,1.53752,1.53802,1.53752,1.5378,35200000.0
2008-03-13 21:45:00,1.53794,1.53794,1.53743,1.53781,45500001.0
2008-03-13 21:46:00,1.53769,1.53772,1.53723,1.53734,42200000.0
2008-03-13 21:47:00,1.53721,1.53746,1.53716,1.53728,22200000.0
2008-03-13 21:48:00,1.53706,1.53731,1.53701,1.53702,43300000.0
2008-03-13 21:49:00,1.53719,1.5375,1.53719,1.53734,33800000.0
2008-03-13 21:50:00,1.53711,1.53739,1.53693,1.53739,38400001.0
2008-03-13 21:51:00,1.53745,1.53745,1.53689,1.53724,48000000.0
2008-03-13 21:52:00,1.53731,1.5378,1.53731,1.5378,36200000.0
2008-03-13 21:53:00,1.53797,1.53811,1.53791,1.53791,37400000.0
2008-03-13 21:54:00,1.53821,1.53849,1.53821,1.5384,46100000.0
2008-03-13 21:55:00,1.53846,1.53856,1.53835,1.53848,44300000.0
2008-03-13 21:56:00,1.53849,1.53855,1.53835,1.53842,62700000.0
2008-03-13 21:57:00,1.53855,1.53855,1.53792,1.53821,30400000.0
2008-03-13 21:58:00,1.53826,1.53826,1.538,1.538,43400000.0
2008-03-13 21:59:00,1.53785,1.53803,1.53768,1.53785,37200000.0
2008-03-13 22:00:00,1.53779,1.53818,1.53779,1.53818,40000000.0
2008-03-13 22:01:00,1.53813,1.53833,1.53803,1.53803,29200000.0
2008-03-13 22:02:00,1.53801,1.53814,1.53793,1.53794,47400000.0
2008-03-13 22:03:00,1.53813,1.53813,1.53778,1.53797,34600000.0
2008-03-13 22:04:00,1.53792,1.53811,1.53774,1.53791,30600000.0
2008-03-13 22:05:00,1.53801,1.53805,1.5377,1.53793,48000000.0
2008-03-13 22:06:00,1.53803,1.53803,1.53767,1.53767,26700000.0
2008-03-13 22:07:00,1.53802,1.53829,1.53796,1.53796,29200000.0
2008-03-13 22:08:00,1.53764,1.53799,1.53764,1.53799,50400000.0
2008-03-13 22:09:00,1.53799,1.53821,1.53783,1.53806,33200000.0
2008-03-13 22:10:00,1.53814,1.53836,1.53812,1.53815,42700000.0
2008-03-13 22:11:00,1.53812,1.53835,1.53806,1.53806,27800000.0
2008-03-13 22:12:00,1.53807,1.53807,1.53772,1.53783,54800000.0
2008-03-13 22:13:00,1.53769,1.53779,1.53761,1.53761,47200000.0
2008-03-13 22:14:00,1.5372,1.53776,1.53715,1.53745,50000000.0
2008-03-13 22:15:00,1.538,1.5381,1.53783,1.53793,42200000.0
2008-03-13 22:16:00,1.53804,1.53828,1.53785,1.53785,35200000.0
2008-03-13 22:17:00,1.53799,1.53799,1.53771,1.53789,38000000.0
2008-03-13 22:18:00,1.53793,1.53793,1.53747,1.53777,51200000.0
2008-03-13 22:19:00,1.53768,1.53786,1.53768,1.53778,47500000.0
2008-03-13 22:20:00,1.53782,1.53803,1.5377,1.5379,33000000.0
2008-03-13 22:21:00,1.53784,1.53807,1.53784,1.53791,38600000.0
2008-03-13 22:22:00,1.53785,1.53786,1.5376,1.53773,66100001.0
2008-03-13 22:23:00,1.5377,1.53796,1.53753,1.53753,42400000.0
2008-03-13 22:24:00,1.53767,1.53774,1.53745,1.53774,52700001.0
2008-03-13 22:25:00,1.53767,1.53794,1.53758,1.53779,31900000.0
2008-03-13 22:26:00,1.53741,1.53741,1.53712,1.53716,31800000.0
2008-03-13 22:27:00,1.53662,1.53705,1.5366,1.53693,37300000.0
2008-03-13 22:28:00,1.53681,1.53718,1.53676,1.53694,56600000.0
2008-03-13 22:29:00,1.53701,1.53736,1.53689,1.53736,28600000.0
2008-03-13 22:30:00,1.53744,1.53749,1.53724,1.53733,57900000.0
2008-03-13 22:31:00,1.53651,1.53738,1.53651,1.53738,30500000.0
2008-03-13 22:32:00,1.53725,1.5375,1.53725,1.53737,20600000.0
2008-03-13 22:33:00,1.53727,1.53746,1.53724,1.5373,50900000.0
2008-03-13 22:34:00,1.53726,1.5374,1.53706,1.53724,74100001.0
2008-03-13 22:35:00,1.53772,1.53926,1.53772,1.53902,45800000.0
2008-03-13 22:36:00,1.53919,1.53934,1.53826,1.53826,45000000.0
2008-03-13 22:37:00,1.53861,1.53865,1.53808,1.53808,51200001.0
2008-03-13 22:38:00,1.53763,1.53779,1.5375,1.53761,21600000.0
2008-03-13 22:39:00,1.53755,1.5376,1.53731,1.53743,22800000.0
2008-03-13 22:40:00,1.53761,1.53775,1.53739,1.53739,63700000.0
2008-03-13 22:41:00,1.53769,1.53793,1.53769,1.53782,47800000.0
2008-03-13 22:42:00,1.53764,1.53781,1.53737,1.53737,31500000.0
2008-03-13 22:43:00,1.53746,1.53763,1.5374,1.53743,19400000.0
2008-03-13 22:44:00,1.53737,1.53745,1.53729,1.53744,33600000.0
2008-03-13 22:45:00,1.53754,1.53759,1.53707,1.53707,29200000.0
2008-03-13 22:46:00,1.53678,1.53713,1.53678,1.53699,27000000.0
2008-03-13 22:47:00,1.53707,1.53707,1.53668,1.53668,59000001.0
2008-03-13 22:48:00,1.53637,1.5368,1.53637,1.53657,43000000.0
2008-03-13 22:49:00,1.53677,1.53772,1.53677,1.53772,28000000.0
2008-03-13 22:50:00,1.53795,1.53849,1.53795,1.53809,51600000.0
2008-03-13 22:51:00,1.53829,1.53876,1.53829,1.53873,48100000.0
2008-03-13 22:52:00,1.53873,1.53928,1.53856,1.53924,42600000.0
2008-03-13 22:53:00,1.53899,1.53922,1.53862,1.53905,20600000.0
2008-03-13 22:54:00,1.53908,1.5392,1.53889,1.53889,25600000.0
2008-03-13 22:55:00,1.53894,1.53894,1.53856,1.53856,38900000.0
2008-03-13 22:56:00,1.53875,1.53875,1.53853,1.53853,33000000.0
2008-03-13 22:57:00,1.53875,1.53886,1.53848,1.53848,69300000.0
2008-03-13 22:58:00,1.53864,1.53865,1.53845,1.53845,30600000.0
2008-03-13 22:59:00,1.53868,1.53868,1.53791,1.53863,56600000.0
2008-03-13 23:00:00,1.53867,1.53883,1.53852,1.53852,33000000.0
2008-03-13 23:01:00,1.53705,1.53738,1.53647,1.53647,37800000.0
2008-03-13 23:02:00,1.53844,1.53844,1.53699,1.53699,35900000.0
2008-03-13 23:03:00,1.53708,1.53727,1.53704,1.53706,39800000.0
2008-03-13 23:04:00,1.5372,1.53727,1.53708,1.53711,25800000.0
2008-03-13 23:05:00,1.53693,1.53706,1.53684,1.53696,44400001.0
2008-03-13 23:06:00,1.53669,1.53688,1.53646,1.53648,50100000.0
2008-03-13 23:07:00,1.5364,1.53645,1.53627,1.53635,21200000.0
2008-03-13 23:08:00,1.5365,1.53672,1.53639,1.53641,32600000.0
2008-03-13 23:09:00,1.53621,1.53646,1.53616,1.53633,33000000.0
2008-03-13 23:10:00,1.53617,1.53619,1.53559,1.53559,37700000.0
2008-03-13 23:11:00,1.53584,1.53597,1.53571,1.53571,47200000.0
2008-03-13 23:12:00,1.53563,1.53563,1.53514,1.53556,41600001.0
2008-03-13 23:13:00,1.53476,1.53544,1.53476,1.53539,37300000.0
2008-03-13 23:14:00,1.53584,1.53621,1.53584,1.53621,23000000.0
2008-03-13 23:15:00,1.53658,1.53668,1.53595,1.5365,51500000.0
2008-03-13 23:16:00,1.53655,1.53655,1.53606,1.53606,37600000.0
2008-03-13 23:17:00,1.53608,1.5361,1.53544,1.53567,64800000.0
2008-03-13 23:18:00,1.53567,1.536,1.53554,1.53554,32400000.0
2008-03-13 23:19:00,1.53536,1.53542,1.53516,1.53534,48100000.0
2008-03-13 23:20:00,1.53564,1.53577,1.53488,1.5352,48300000.0
2008-03-13 23:21:00,1.53559,1.53568,1.53551,1.53551,31800000.0
2008-03-13 23:22:00,1.53553,1.53582,1.53529,1.53582,20800000.0
2008-03-13 23:23:00,1.53577,1.53588,1.53565,1.53578,25100000.0
2008-03-13 23:24:00,1.53571,1.5359,1.53557,1.53571,41200000.0
2008-03-13 23:25:00,1.53588,1.53627,1.53588,1.53601,28000000.0
2008-03-13 23:26:00,1.53616,1.53639,1.536,1.53639,38000000.0
2008-03-13 23:27:00,1.53626,1.5364,1.53626,1.53626,31800000.0
2008-03-13 23:28:00,1.5362,1.53638,1.53592,1.53592,40800000.0
2008-03-13 23:29:00,1.53627,1.53652,1.53609,1.53632,57100000.0
2008-03-13 23:30:00,1.53645,1.53645,1.53612,1.53634,50800000.0
2008-03-13 23:31:00,1.53643,1.5365,1.53605,1.5365,40600000.0
2008-03-13 23:32:00,1.53632,1.53658,1.53628,1.53638,37800000.0
2008-03-13 23:33:00,1.53618,1.53633,1.53618,1.5363,48800000.0
2008-03-13 23:34:00,1.53616,1.53641,1.5361,1.53641,56300000.0
2008-03-13 23:35:00,1.5364,1.5364,1.53622,1.53622,26800000.0
2008-03-13 23:36:00,1.53622,1.53622,1.53606,1.53606,28000000.0
2008-03-13 23:37:00,1.53612,1.53612,1.536,1.53606,44400000.0
2008-03-13 23:38:00,1.53614,1.53627,1.53608,1.53622,51800000.0
2008-03-13 23:39:00,1.53604,1.53614,1.53599,1.53609,43000000.0
2008-03-13 23:40:00,1.5364,1.5364,1.53626,1.53626,38200000.0
2008-03-13 23:41:00,1.53614,1.53614,1.53569,1.53569,42600000.0
2008-03-13 23:42:00,1.5362,1.5362,1.53593,1.53606,28400000.0
2008-03-13 23:43:00,1.53625,1.53627,1.53573,1.53612,39900000.0
2008-03-13 23:44:00,1.53619,1.53633,1.53614,1.5363,51600000.0
2008-03-13 23:45:00,1.53616,1.53632,1.53591,1.53602,37600000.0
2008-03-13 23:46:00,1.53602,1.53602,1.53525,1.53571,22200000.0
2008-03-13 23:47:00,1.53571,1.53571,1.53533,1.53541,67500000.0
2008-03-13 23:48:00,1.53531,1.53531,1.53498,1.53504,44000000.0
2008-03-13 23:49:00,1.53505,1.53505,1.53466,1.53493,28400000.0
2008-03-13 23:50:00,1.53495,1.53495,1.53462,1.53486,44400001.0
2008-03-13 23:51:00,1.5353,1.5353,1.53499,1.53514,48200000.0
2008-03-13 23:52:00,1.53514,1.53519,1.53479,1.53505,28000000.0
2008-03-13 23:53:00,1.5354,1.53551,1.53483,1.53551,27800000.0
2008-03-13 23:54:00,1.53546,1.53546,1.53413,1.53413,33300000.0
2008-03-13 23:55:00,1.53482,1.53552,1.53482,1.53552,23200000.0
2008-03-13 23:56:00,1.53543,1.53642,1.53543,1.53569,40000000.0
2008-03-13 23:57:00,1.53622,1.53626,1.53523,1.53523,32000000.0
2008-03-13 23:58:00,1.53495,1.53508,1.53461,1.53505,22000000.0
2008-03-13 23:59:00,1.53506,1.53516,1.53497,1.53511,35000000.0
2008-03-14 00:00:00,1.53521,1.53536,1.53509,1.53521,41900000.0
2008-03-14 00:01:00,1.53503,1.5353,1.53503,1.53512,38800000.0
2008-03-14 00:02:00,1.53488,1.53488,1.53419,1.53427,37400000.0
2008-03-14 00:03:00,1.53411,1.53457,1.53409,1.53409,48000000.0
2008-03-14 00:04:00,1.53394,1.53409,1.53394,1.53404,31200000.0
2008-03-14 00:05:00,1.53413,1.53418,1.53393,1.53408,68200000.0
2008-03-14 00:06:00,1.53416,1.53418,1.5338,1.5338,34400001.0
2008-03-14 00:07:00,1.53379,1.53433,1.53379,1.53433,68999999.0
2008-03-14 00:08:00,1.53439,1.53471,1.53421,1.53471,41000000.0
2008-03-14 00:09:00,1.53457,1.53477,1.53442,1.53455,51700000.0
2008-03-14 00:10:00,1.53516,1.53528,1.5349,1.53495,37400001.0
2008-03-14 00:11:00,1.53476,1.53479,1.53444,1.53444,40900000.0
2008-03-14 00:12:00,1.53516,1.5355,1.53496,1.53496,26600000.0
2008-03-14 00:13:00,1.53512,1.53552,1.53504,1.5351,28000000.0
2008-03-14 00:14:00,1.53491,1.5351,1.53479,1.5351,49600000.0
2008-03-14 00:15:00,1.53502,1.53507,1.53482,1.53482,23400000.0
2008-03-14 00:16:00,1.53497,1.53497,1.53468,1.5349,35000000.0
2008-03-14 00:17:00,1.53499,1.53499,1.53475,1.53484,28400000.0
2008-03-14 00:18:00,1.53521,1.53564,1.53521,1.53557,36400000.0
2008-03-14 00:19:00,1.5358,1.53599,1.53573,1.53599,32200000.0
2008-03-14 00:20:00,1.53603,1.53612,1.53573,1.53612,26800000.0
2008-03-14 00:21:00,1.53609,1.53617,1.53597,1.5361,37600000.0
2008-03-14 00:22:00,1.53606,1.53612,1.53589,1.5359,21000000.0
2008-03-14 00:23:00,1.53592,1.53604,1.53547,1.53587,51600000.0
2008-03-14 00:24:00,1.53611,1.53624,1.536,1.53621,48300000.0
2008-03-14 00:25:00,1.53607,1.53626,1.53596,1.53608,51200000.0
2008-03-14 00:26:00,1.5361,1.5361,1.53578,1.53578,40700000.0
2008-03-14 00:27:00,1.53572,1.53572,1.53554,1.53559,47400000.0
2008-03-14 00:28:00,1.53569,1.53577,1.53547,1.5356,66100000.0
2008-03-14 00:29:00,1.53543,1.53562,1.53539,1.53544,39800000.0
2008-03-14 00:30:00,1.5353,1.53569,1.5353,1.53559,38000000.0
2008-03-14 00:31:00,1.53544,1.53544,1.53485,1.53485,20800000.0
2008-03-14 00:32:00,1.53466,1.5349,1.53463,1.5347,44900000.0
2008-03-14 00:33:00,1.53527,1.53527,1.53493,1.5351,36400000.0
2008-03-14 00:34:00,1.53526,1.53544,1.53504,1.53521,21200000.0
2008-03-14 00:35:00,1.53551,1.53551,1.5352,1.5353,20900000.0
2008-03-14 00:36:00,1.53531,1.53575,1.53531,1.53575,39800000.0
2008-03-14 00:37:00,1.53588,1.53604,1.53585,1.53604,33000000.0
2008-03-14 00:38:00,1.53608,1.53637,1.53608,1.53615,40900000.0
2008-03-14 00:39:00,1.53618,1.53636,1.5361,1.53625,39800000.0
2008-03-14 00:40:00,1.53612,1.53623,1.53604,1.53615,22200000.0
2008-03-14 00:41:00,1.53602,1.53602,1.53561,1.53561,34400000.0
2008-03-14 00:42:00,1.53587,1.53602,1.53586,1.53602,29800000.0
2008-03-14 00:43:00,1.53609,1.53628,1.53572,1.53602,27800000.0
2008-03-14 00:44:00,1.53593,1.53593,1.53577,1.53581,20800000.0
2008-03-14 00:45:00,1.53589,1.53589,1.53561,1.5357,46600000.0
2008-03-14 00:46:00,1.53578,1.53586,1.53568,1.53586,30200000.0
2008-03-14 00:47:00,1.53581,1.53602,1.5358,1.5359,35200000.0
2008-03-14 00:48:00,1.53567,1.53605,1.53567,1.53587,26100000.0
2008-03-14 00:49:00,1.53608,1.53644,1.53608,1.53644,31200000.0
2008-03-14 00:50:00,1.53595,1.53628,1.53583,1.53628,28200000.0
2008-03-14 00:51:00,1.53613,1.53623,1.53601,1.53618,49300000.0
2008-03-14 00:52:00,1.53604,1.53623,1.53599,1.53623,38600000.0
2008-03-14 00:53:00,1.53597,1.53621,1.53592,1.53608,57500000.0
2008-03-14 00:54:00,1.5355,1.53588,1.5355,1.53588,36300000.0
2008-03-14 00:55:00,1.53542,1.53589,1.53542,1.53563,24600000.0
2008-03-14 00:56:00,1.53586,1.53602,1.53576,1.53602,32800000.0
2008-03-14 00:57:00,1.53607,1.53612,1.53584,1.53584,30200000.0
2008-03-14 00:58:00,1.53611,1.53637,1.53592,1.53597,33900000.0
2008-03-14 00:59:00,1.53595,1.53595,1.53534,1.53534,43700000.0
2008-03-14 01:00:00,1.53537,1.53604,1.53537,1.53571,29200000.0
2008-03-14 01:01:00,1.53562,1.53567,1.53546,1.53549,37800000.0
2008-03-14 01:02:00,1.53551,1.53558,1.53513,1.53513,99899999.0
2008-03-14 01:03:00,1.53552,1.53566,1.53536,1.53557,60400002.0
2008-03-14 01:04:00,1.53536,1.53537,1.53522,1.53522,35400000.0
2008-03-14 01:05:00,1.53511,1.53511,1.53493,1.53494,42200000.0
2008-03-14 01:06:00,1.53514,1.53514,1.53483,1.53513,48800000.0
2008-03-14 01:07:00,1.53515,1.53603,1.53506,1.53551,33300000.0
2008-03-14 01:08:00,1.53573,1.53626,1.53573,1.53589,27900000.0
2008-03-14 01:09:00,1.53677,1.53713,1.5366,1.53709,25400000.0
2008-03-14 01:10:00,1.53741,1.53775,1.53733,1.53742,36600000.0
2008-03-14 01:11:00,1.53741,1.53787,1.53741,1.53787,24400000.0
2008-03-14 01:12:00,1.53696,1.53737,1.53681,1.53727,29300000.0
2008-03-14 01:13:00,1.53752,1.53778,1.53729,1.53778,42200000.0
2008-03-14 01:14:00,1.53754,1.53765,1.53739,1.53765,46900000.0
2008-03-14 01:15:00,1.53779,1.53803,1.53764,1.53798,20800000.0
2008-03-14 01:16:00,1.53785,1.53827,1.53764,1.53787,51300000.0
2008-03-14 01:17:00,1.53801,1.53826,1.53781,1.53813,44000000.0
2008-03-14 01:18:00,1.53816,1.53816,1.5372,1.53755,44500000.0
2008-03-14 01:19:00,1.53742,1.53765,1.53734,1.53746,34800000.0
2008-03-14 01:20:00,1.53753,1.53761,1.53702,1.53758,36400000.0
2008-03-14 01:21:00,1.53734,1.53763,1.53734,1.53745,101700000.0
2008-03-14 01:22:00,1.53746,1.53751,1.53723,1.53741,33800000.0
2008-03-14 01:23:00,1.53716,1.53716,1.53658,1.53658,31800000.0
2008-03-14 01:24:00,1.53677,1.53677,1.53656,1.53671,34300000.0
2008-03-14 01:25:00,1.53672,1.53679,1.53642,1.53665,38600000.0
2008-03-14 01:26:00,1.53659,1.53671,1.53609,1.53649,35400000.0
2008-03-14 01:27:00,1.53675,1.53675,1.53645,1.53663,27700000.0
2008-03-14 01:28:00,1.53644,1.53659,1.53619,1.53652,55300000.0
2008-03-14 01:29:00,1.53654,1.53654,1.53633,1.53637,26800000.0
2008-03-14 01:30:00,1.53651,1.53654,1.5361,1.53644,30600000.0
2008-03-14 01:31:00,1.53658,1.537,1.53651,1.53651,31400000.0
2008-03-14 01:32:00,1.53661,1.53705,1.53661,1.53705,43000000.0
2008-03-14 01:33:00,1.53737,1.53769,1.53737,1.53769,24400000.0
2008-03-14 01:34:00,1.53767,1.53779,1.53732,1.53771,32600000.0
2008-03-14 01:35:00,1.53784,1.538,1.53757,1.53757,52000000.0
2008-03-14 01:36:00,1.53791,1.53797,1.53727,1.53727,34200000.0
2008-03-14 01:37:00,1.53729,1.53744,1.53705,1.53728,40400001.0
2008-03-14 01:38:00,1.53727,1.53727,1.5369,1.5369,29200000.0
2008-03-14 01:39:00,1.5371,1.5371,1.53678,1.53693,29300000.0
2008-03-14 01:40:00,1.53687,1.53696,1.53681,1.53693,86700000.0
2008-03-14 01:41:00,1.53698,1.53726,1.53693,1.53721,36200000.0
2008-03-14 01:42:00,1.53737,1.53738,1.53709,1.53726,23600000.0
2008-03-14 01:43:00,1.53721,1.53742,1.53707,1.53727,21800000.0
2008-03-14 01:44:00,1.53728,1.53736,1.53702,1.53729,30800000.0
2008-03-14 01:45:00,1.53742,1.53767,1.53742,1.53746,35400000.0
2008-03-14 01:46:00,1.53743,1.53764,1.53733,1.53764,36800000.0
2008-03-14 01:47:00,1.53778,1.5379,1.53763,1.53767,29600000.0
2008-03-14 01:48:00,1.53798,1.53804,1.53761,1.53761,46100000.0
2008-03-14 01:49:00,1.5381,1.5383,1.53731,1.53777,45500000.0
2008-03-14 01:50:00,1.53766,1.53779,1.53727,1.53776,33000000.0
2008-03-14 01:51:00,1.5376,1.5376,1.53736,1.53747,28400000.0
2008-03-14 01:52:00,1.53774,1.53788,1.53763,1.53769,53100000.0
2008-03-14 01:53:00,1.53785,1.53785,1.53749,1.5375,43800000.0
2008-03-14 01:54:00,1.53743,1.53762,1.53728,1.53728,42300000.0
2008-03-14 01:55:00,1.53734,1.53752,1.5373,1.5373,33000000.0
2008-03-14 01:56:00,1.53748,1.53774,1.53747,1.53762,36900000.0
2008-03-14 01:57:00,1.53758,1.53761,1.53738,1.53738,44000000.0
2008-03-14 01:58:00,1.53721,1.53747,1.537,1.53709,38700000.0
2008-03-14 01:59:00,1.53732,1.53749,1.53732,1.53744,36800000.0
2008-03-14 02:00:00,1.53701,1.53709,1.53692,1.53707,53000000.0
2008-03-14 02:01:00,1.53712,1.53716,1.53703,1.53708,73000000.0
2008-03-14 02:02:00,1.53706,1.53758,1.53706,1.5373,91000001.0
2008-03-14 02:03:00,1.53719,1.53732,1.53714,1.53722,73400000.0
2008-03-14 02:04:00,1.53723,1.53728,1.53713,1.53713,58400000.0
2008-03-14 02:05:00,1.53713,1.53729,1.53708,1.53729,67600000.0
2008-03-14 02:06:00,1.53742,1.53758,1.53718,1.53758,77800000.0
2008-03-14 02:07:00,1.53759,1.53762,1.53721,1.53751,181200000.0
2008-03-14 02:08:00,1.53751,1.53751,1.53728,1.53729,49600000.0
2008-03-14 02:09:00,1.53731,1.53731,1.5368,1.53702,192400000.0
2008-03-14 02:10:00,1.53692,1.53728,1.53678,1.53678,119500000.0
2008-03-14 02:11:00,1.53666,1.53675,1.53666,1.53675,41400000.0
2008-03-14 02:12:00,1.53672,1.53672,1.53657,1.53659,60000001.0
2008-03-14 02:13:00,1.53662,1.53669,1.5366,1.53663,36200000.0
2008-03-14 02:14:00,1.53662,1.53662,1.53632,1.53648,140600000.0
2008-03-14 02:15:00,1.53648,1.53655,1.53628,1.53632,227200001.0
2008-03-14 02:16:00,1.53631,1.53662,1.53614,1.5362,181200001.0
2008-03-14 02:17:00,1.53626,1.53653,1.53593,1.53609,187600001.0
2008-03-14 02:18:00,1.53632,1.53658,1.5359,1.53635,25600000.0
2008-03-14 02:19:00,1.53652,1.53674,1.53639,1.53639,30600000.0
2008-03-14 02:20:00,1.53692,1.53728,1.53692,1.53709,29600001.0
2008-03-14 02:21:00,1.5372,1.53753,1.53713,1.53753,43200000.0
2008-03-14 02:22:00,1.53723,1.53738,1.53723,1.53728,25200000.0
2008-03-14 02:23:00,1.53763,1.53764,1.53752,1.53752,32000000.0
2008-03-14 02:24:00,1.53746,1.53764,1.53739,1.53762,46600001.0
2008-03-14 02:25:00,1.53766,1.53766,1.53735,1.53746,99500000.0
2008-03-14 02:26:00,1.53726,1.53783,1.53726,1.53752,68600000.0
2008-03-14 02:27:00,1.53669,1.53714,1.53669,1.53682,59800000.0
2008-03-14 02:28:00,1.53672,1.53672,1.53639,1.53639,65000001.0
2008-03-14 02:29:00,1.53655,1.53705,1.53653,1.53705,51300000.0
2008-03-14 02:30:00,1.53699,1.53711,1.53674,1.53685,28900000.0
2008-03-14 02:31:00,1.53685,1.53708,1.53681,1.53681,46000000.0
2008-03-14 02:32:00,1.53693,1.537,1.53671,1.53695,144700001.0
2008-03-14 02:33:00,1.5368,1.53699,1.53677,1.53698,204900000.0
2008-03-14 02:34:00,1.53678,1.5373,1.53678,1.5371,81000000.0
2008-03-14 02:35:00,1.53719,1.53746,1.5368,1.53687,71900000.0
2008-03-14 02:36:00,1.53724,1.53724,1.53628,1.53696,190400000.0
2008-03-14 02:37:00,1.53668,1.53698,1.53668,1.53689,71100000.0
2008-03-14 02:38:00,1.53687,1.53688,1.53672,1.53672,50400000.0
2008-03-14 02:39:00,1.53671,1.53671,1.5361,1.53654,44700001.0
2008-03-14 02:40:00,1.53685,1.53693,1.53672,1.53693,44000000.0
2008-03-14 02:41:00,1.53674,1.53688,1.53603,1.53603,51400001.0
2008-03-14 02:42:00,1.53615,1.53626,1.53611,1.53626,45600001.0
2008-03-14 02:43:00,1.53632,1.53646,1.53632,1.53646,22000000.0
2008-03-14 02:44:00,1.53647,1.53673,1.53622,1.53632,88400001.0
2008-03-14 02:45:00,1.53542,1.536,1.53542,1.53591,46800000.0
2008-03-14 02:46:00,1.53591,1.53607,1.5358,1.5358,146600000.0
2008-03-14 02:47:00,1.53592,1.53667,1.5359,1.53633,200700000.0
2008-03-14 02:48:00,1.5364,1.5365,1.53625,1.53632,114700000.0
2008-03-14 02:49:00,1.53608,1.53644,1.53591,1.53594,63500000.0
2008-03-14 02:50:00,1.53612,1.5363,1.53587,1.53623,118100000.0
2008-03-14 02:51:00,1.53582,1.536,1.53567,1.53577,53200000.0
2008-03-14 02:52:00,1.53571,1.5358,1.5357,1.53573,45000000.0
2008-03-14 02:53:00,1.53588,1.53605,1.53574,1.53577,33200000.0
2008-03-14 02:54:00,1.5357,1.53646,1.5357,1.53646,38600000.0
2008-03-14 02:55:00,1.53609,1.53676,1.53585,1.53676,45600001.0
2008-03-14 02:56:00,1.53629,1.53662,1.53611,1.53622,61800000.0
2008-03-14 02:57:00,1.53617,1.5362,1.53586,1.5362,49600000.0
2008-03-14 02:58:00,1.53619,1.53629,1.53616,1.53616,62200000.0
2008-03-14 02:59:00,1.5361,1.53634,1.5361,1.53612,44200000.0
2008-03-14 03:00:00,1.53611,1.53626,1.53606,1.53626,113000000.0
2008-03-14 03:01:00,1.53619,1.53619,1.5357,1.5357,37200000.0
2008-03-14 03:02:00,1.53574,1.53574,1.53547,1.53547,61800002.0
2008-03-14 03:03:00,1.5354,1.53541,1.53528,1.53536,44000000.0
2008-03-14 03:04:00,1.53541,1.53609,1.53541,1.53582,51800000.0
2008-03-14 03:05:00,1.53564,1.53586,1.53563,1.53574,62500001.0
2008-03-14 03:06:00,1.53576,1.536,1.53567,1.53582,63700000.0
2008-03-14 03:07:00,1.53569,1.53639,1.53569,1.53618,97600000.0
2008-03-14 03:08:00,1.53615,1.53615,1.5356,1.5356,85100001.0
2008-03-14 03:09:00,1.53592,1.53624,1.53574,1.53608,43200000.0
2008-03-14 03:10:00,1.53549,1.53597,1.53546,1.53597,22400000.0
2008-03-14 03:11:00,1.53572,1.53574,1.53562,1.53562,47400000.0
2008-03-14 03:12:00,1.53546,1.53598,1.53546,1.5358,43600000.0
2008-03-14 03:13:00,1.53561,1.53603,1.53561,1.5359,34200000.0
2008-03-14 03:14:00,1.53575,1.53604,1.53553,1.53594,39200000.0
2008-03-14 03:15:00,1.53568,1.53621,1.53568,1.53591,32700000.0
2008-03-14 03:16:00,1.5357,1.53578,1.53547,1.53569,31000000.0
2008-03-14 03:17:00,1.53563,1.53569,1.53511,1.5355,42000000.0
2008-03-14 03:18:00,1.5355,1.53554,1.53521,1.53554,27000000.0
2008-03-14 03:19:00,1.53491,1.53519,1.53478,1.53494,73799999.0
2008-03-14 03:20:00,1.53475,1.53516,1.53475,1.53516,48500000.0
2008-03-14 03:21:00,1.53471,1.53478,1.53445,1.53478,49400000.0
2008-03-14 03:22:00,1.53493,1.53502,1.53484,1.535,75400000.0
2008-03-14 03:23:00,1.53497,1.53509,1.53496,1.53507,80600000.0
2008-03-14 03:24:00,1.53505,1.53505,1.53458,1.53463,63900000.0
2008-03-14 03:25:00,1.53487,1.53487,1.53438,1.53471,18200000.0
2008-03-14 03:26:00,1.53481,1.5349,1.53475,1.53481,136000001.0
2008-03-14 03:27:00,1.53475,1.53491,1.53472,1.53491,84200000.0
2008-03-14 03:28:00,1.53496,1.535,1.5349,1.535,41400000.0
2008-03-14 03:29:00,1.53497,1.535,1.5349,1.53495,57000001.0
2008-03-14 03:30:00,1.53464,1.53464,1.53434,1.53458,67000000.0
2008-03-14 03:31:00,1.53458,1.53508,1.53458,1.53508,34800000.0
2008-03-14 03:32:00,1.53466,1.53466,1.53439,1.53446,58000001.0
2008-03-14 03:33:00,1.53454,1.53474,1.53454,1.53474,36500000.0
2008-03-14 03:34:00,1.53474,1.53511,1.53471,1.53481,36400000.0
2008-03-14 03:35:00,1.53492,1.53507,1.5348,1.53494,77700000.0
2008-03-14 03:36:00,1.53506,1.53545,1.53492,1.53545,56100000.0
2008-03-14 03:37:00,1.53549,1.5356,1.53526,1.5355,44500000.0
2008-03-14 03:38:00,1.53506,1.53507,1.53489,1.53493,29600000.0
2008-03-14 03:39:00,1.53475,1.53475,1.53429,1.5343,68900000.0
2008-03-14 03:40:00,1.53443,1.53492,1.53435,1.53492,119500000.0
2008-03-14 03:41:00,1.53506,1.53537,1.53506,1.53537,55800000.0
2008-03-14 03:42:00,1.53535,1.53542,1.53526,1.53529,92700000.0
2008-03-14 03:43:00,1.53538,1.5355,1.53534,1.53534,39000000.0
2008-03-14 03:44:00,1.53532,1.53556,1.53532,1.53551,20800000.0
2008-03-14 03:45:00,1.53549,1.5358,1.53533,1.5358,35800000.0
2008-03-14 03:46:00,1.53554,1.53554,1.53537,1.53537,41900000.0
2008-03-14 03:47:00,1.53538,1.53544,1.53525,1.53525,29400000.0
2008-03-14 03:48:00,1.53568,1.53573,1.53544,1.53558,20600000.0
2008-03-14 03:49:00,1.53569,1.53571,1.53541,1.53541,39600000.0
2008-03-14 03:50:00,1.53575,1.53599,1.53556,1.53556,130200001.0
2008-03-14 03:51:00,1.53571,1.53576,1.53557,1.53557,42000000.0
2008-03-14 03:52:00,1.53547,1.53547,1.53491,1.53496,110800001.0
2008-03-14 03:53:00,1.53492,1.53508,1.53487,1.53498,62800001.0
2008-03-14 03:54:00,1.53504,1.53547,1.53487,1.53516,58200001.0
2008-03-14 03:55:00,1.53485,1.53485,1.53457,1.53463,210500000.0
2008-03-14 03:56:00,1.53432,1.5344,1.53402,1.53402,219900000.0
2008-03-14 03:57:00,1.53397,1.53409,1.53394,1.53402,157400000.0
2008-03-14 03:58:00,1.53399,1.53475,1.53397,1.53397,227100001.0
2008-03-14 03:59:00,1.53417,1.53436,1.53393,1.53393,153500000.0
2008-03-14 04:00:00,1.53375,1.53375,1.53345,1.53345,71900000.0
2008-03-14 04:01:00,1.5334,1.53362,1.53328,1.53356,121800001.0
2008-03-14 04:02:00,1.53359,1.53385,1.53336,1.53336,110100000.0
2008-03-14 04:03:00,1.53329,1.53346,1.53327,1.53327,94200000.0
2008-03-14 04:04:00,1.53342,1.53417,1.53342,1.53382,123900000.0
2008-03-14 04:05:00,1.53377,1.53428,1.53357,1.53424,238200000.0
2008-03-14 04:06:00,1.53384,1.53428,1.53381,1.53389,91400000.0
2008-03-14 04:07:00,1.53404,1.53436,1.53403,1.53406,152400000.0
2008-03-14 04:08:00,1.5341,1.5344,1.5341,1.53423,55900000.0
2008-03-14 04:09:00,1.53423,1.53423,1.53384,1.53406,27000000.0
2008-03-14 04:10:00,1.53401,1.5341,1.53386,1.53398,131500000.0
2008-03-14 04:11:00,1.53402,1.5345,1.53393,1.5343,35200000.0
2008-03-14 04:12:00,1.53416,1.53422,1.53415,1.53415,109200002.0
2008-03-14 04:13:00,1.53418,1.5343,1.5341,1.5341,72900000.0
2008-03-14 04:14:00,1.53412,1.53422,1.53404,1.53408,82100000.0
2008-03-14 04:15:00,1.53393,1.53419,1.53384,1.53402,93000000.0
2008-03-14 04:16:00,1.53422,1.53422,1.5339,1.53399,98600000.0
2008-03-14 04:17:00,1.534,1.53411,1.534,1.53406,40800000.0
2008-03-14 04:18:00,1.53413,1.53429,1.53405,1.53408,99700000.0
2008-03-14 04:19:00,1.53408,1.53414,1.53405,1.5341,80400001.0
2008-03-14 04:20:00,1.53403,1.53418,1.53393,1.53393,174900000.0
2008-03-14 04:21:00,1.53397,1.53421,1.53397,1.53415,41800000.0
2008-03-14 04:22:00,1.53425,1.53427,1.53417,1.53427,28400000.0
2008-03-14 04:23:00,1.53435,1.53435,1.53396,1.53396,40400000.0
2008-03-14 04:24:00,1.53388,1.53398,1.53385,1.53389,129300000.0
2008-03-14 04:25:00,1.53392,1.53459,1.53392,1.53418,199900001.0
2008-03-14 04:26:00,1.53418,1.53431,1.53391,1.53391,123200000.0
2008-03-14 04:27:00,1.53378,1.53422,1.53378,1.53398,57000001.0
2008-03-14 04:28:00,1.5338,1.53386,1.53371,1.53371,69700000.0
2008-03-14 04:29:00,1.53361,1.53404,1.53361,1.53397,91000000.0
2008-03-14 04:30:00,1.53361,1.53408,1.53357,1.53394,87700000.0
2008-03-14 04:31:00,1.53371,1.53406,1.53371,1.53399,35100000.0
2008-03-14 04:32:00,1.53407,1.53407,1.53391,1.53399,32800000.0
2008-03-14 04:33:00,1.53381,1.53389,1.53381,1.53384,20400000.0
2008-03-14 04:34:00,1.53388,1.53395,1.53383,1.53389,38100000.0
2008-03-14 04:35:00,1.53382,1.53443,1.53382,1.5344,54100000.0
2008-03-14 04:36:00,1.53468,1.53536,1.53437,1.5349,160000000.0
2008-03-14 04:37:00,1.53498,1.53524,1.53464,1.53469,133600000.0
2008-03-14 04:38:00,1.53454,1.53461,1.53437,1.53437,38200000.0
2008-03-14 04:39:00,1.5343,1.53461,1.53422,1.53452,75700000.0
2008-03-14 04:40:00,1.53456,1.53478,1.53456,1.53478,21800000.0
2008-03-14 04:41:00,1.53469,1.53501,1.53463,1.53481,46500000.0
2008-03-14 04:42:00,1.53472,1.53528,1.53465,1.53528,67000000.0
2008-03-14 04:43:00,1.5349,1.5349,1.53423,1.53431,57900000.0
2008-03-14 04:44:00,1.53412,1.53511,1.53412,1.53511,38800000.0
2008-03-14 04:45:00,1.53507,1.53507,1.5346,1.5347,24800000.0
2008-03-14 04:46:00,1.53467,1.53483,1.53467,1.53475,41400000.0
2008-03-14 04:47:00,1.53482,1.53518,1.53482,1.53505,108900000.0
2008-03-14 04:48:00,1.53495,1.53526,1.53495,1.53516,54000000.0
2008-03-14 04:49:00,1.53504,1.53506,1.53468,1.53474,121500000.0
2008-03-14 04:50:00,1.53479,1.5352,1.53478,1.53479,26200000.0
2008-03-14 04:51:00,1.53476,1.53479,1.53472,1.53473,59000001.0
2008-03-14 04:52:00,1.53485,1.53508,1.53418,1.53418,26800000.0
2008-03-14 04:53:00,1.53408,1.5345,1.53408,1.53436,48400000.0
2008-03-14 04:54:00,1.53428,1.53484,1.53419,1.53419,45700000.0
2008-03-14 04:55:00,1.53441,1.53482,1.53413,1.53482,32600000.0
2008-03-14 04:56:00,1.53453,1.53474,1.53433,1.53433,33200000.0
2008-03-14 04:57:00,1.53423,1.53432,1.53423,1.53424,13400000.0
2008-03-14 04:58:00,1.53407,1.53422,1.53402,1.53402,44000002.0
2008-03-14 04:59:00,1.53409,1.53427,1.534,1.53427,119200000.0
2008-03-14 05:00:00,1.53427,1.5346,1.53421,1.5344,179500000.0
2008-03-14 05:01:00,1.53452,1.53478,1.53449,1.53472,97600001.0
2008-03-14 05:02:00,1.53467,1.53499,1.53465,1.53477,270400000.0
2008-03-14 05:03:00,1.53487,1.53522,1.53484,1.53492,143300000.0
2008-03-14 05:04:00,1.53493,1.53501,1.53493,1.53498,243200000.0
2008-03-14 05:05:00,1.53494,1.53497,1.53485,1.53489,183800001.0
2008-03-14 05:06:00,1.5348,1.5348,1.53465,1.53475,182000001.0
2008-03-14 05:07:00,1.53463,1.53484,1.53421,1.53469,311700001.0
2008-03-14 05:08:00,1.53488,1.5349,1.53467,1.53467,277900000.0
2008-03-14 05:09:00,1.53462,1.535,1.53462,1.53463,196900000.0
2008-03-14 05:10:00,1.53459,1.53474,1.53459,1.53464,212800001.0
2008-03-14 05:11:00,1.53455,1.53465,1.53445,1.5345,135400000.0
2008-03-14 05:12:00,1.5345,1.53455,1.53445,1.53445,147200000.0
2008-03-14 05:13:00,1.53452,1.53492,1.53452,1.53465,161900001.0
2008-03-14 05:14:00,1.53461,1.5348,1.53461,1.53469,203000000.0
2008-03-14 05:15:00,1.53461,1.53465,1.53451,1.53451,216200000.0
2008-03-14 05:16:00,1.53462,1.53479,1.53457,1.53464,199100000.0
2008-03-14 05:17:00,1.53472,1.53496,1.5346,1.53491,142099999.0
2008-03-14 05:18:00,1.53491,1.53536,1.53472,1.53536,255600001.0
2008-03-14 05:19:00,1.53515,1.53521,1.53472,1.5352,267300001.0
2008-03-14 05:20:00,1.53528,1.53561,1.53528,1.53535,279000000.0
2008-03-14 05:21:00,1.53535,1.53574,1.53525,1.53553,279200000.0
2008-03-14 05:22:00,1.53535,1.5355,1.53528,1.5355,224100000.0
2008-03-14 05:23:00,1.53532,1.53542,1.53523,1.53523,108000000.0
2008-03-14 05:24:00,1.53512,1.53515,1.53503,1.53509,154900001.0
2008-03-14 05:25:00,1.53495,1.53532,1.53487,1.53487,248100001.0
2008-03-14 05:26:00,1.53489,1.5349,1.53479,1.53482,134900000.0
2008-03-14 05:27:00,1.53511,1.53511,1.53465,1.53484,177100001.0
2008-03-14 05:28:00,1.53482,1.535,1.53461,1.53491,344700000.0
2008-03-14 05:29:00,1.53484,1.535,1.53471,1.53472,236100000.0
2008-03-14 05:30:00,1.53473,1.53487,1.53457,1.53459,194400000.0
2008-03-14 05:31:00,1.53464,1.53498,1.53448,1.53448,74000000.0
2008-03-14 05:32:00,1.5346,1.53466,1.53439,1.53439,151700001.0
2008-03-14 05:33:00,1.53421,1.53432,1.53406,1.53411,190300000.0
2008-03-14 05:34:00,1.53412,1.53436,1.534,1.53401,213300000.0
2008-03-14 05:35:00,1.53403,1.53428,1.53395,1.5341,285400001.0
2008-03-14 05:36:00,1.53394,1.53414,1.53394,1.53397,160200000.0
2008-03-14 05:37:00,1.53397,1.53418,1.53396,1.53408,223200003.0
2008-03-14 05:38:00,1.53413,1.53435,1.53413,1.53423,122900000.0
2008-03-14 05:39:00,1.53414,1.53423,1.53393,1.53403,172500000.0
2008-03-14 05:40:00,1.53373,1.53402,1.53366,1.53366,182200000.0
2008-03-14 05:41:00,1.5339,1.53397,1.53347,1.53397,112600001.0
2008-03-14 05:42:00,1.53392,1.53397,1.53377,1.53382,211600001.0
2008-03-14 05:43:00,1.53372,1.53382,1.53369,1.53377,78700000.0
2008-03-14 05:44:00,1.53385,1.53406,1.53377,1.53386,109400000.0
2008-03-14 05:45:00,1.53389,1.53407,1.5338,1.5339,130500000.0
2008-03-14 05:46:00,1.53398,1.53398,1.53348,1.53348,173200001.0
2008-03-14 05:47:00,1.53353,1.53373,1.53347,1.53371,185400000.0
2008-03-14 05:48:00,1.53357,1.53379,1.5335,1.53359,281600000.0
2008-03-14 05:49:00,1.53359,1.53396,1.53347,1.53347,230900000.0
2008-03-14 05:50:00,1.53365,1.53462,1.53365,1.53442,290100002.0
2008-03-14 05:51:00,1.53424,1.53438,1.53394,1.53404,170400000.0
2008-03-14 05:52:00,1.53391,1.53413,1.53386,1.53413,191200000.0
2008-03-14 05:53:00,1.53412,1.53439,1.53388,1.53388,91600000.0
2008-03-14 05:54:00,1.53403,1.53421,1.53389,1.53411,186600000.0
2008-03-14 05:55:00,1.53385,1.53405,1.53377,1.53397,175700000.0
2008-03-14 05:56:00,1.53392,1.53407,1.53373,1.53373,109200000.0
2008-03-14 05:57:00,1.5337,1.5338,1.5337,1.53371,171400000.0
2008-03-14 05:58:00,1.53369,1.53382,1.53355,1.53364,128200000.0
2008-03-14 05:59:00,1.5336,1.5336,1.53328,1.5333,122299999.0
2008-03-14 06:00:00,1.53334,1.53345,1.53329,1.53335,277300000.0
2008-03-14 06:01:00,1.53344,1.53364,1.53341,1.53346,154900001.0
2008-03-14 06:02:00,1.53341,1.53356,1.53336,1.53339,257600000.0
2008-03-14 06:03:00,1.53357,1.53365,1.53355,1.53355,39900000.0
2008-03-14 06:04:00,1.53357,1.53358,1.53342,1.53345,127600000.0
2008-03-14 06:05:00,1.53331,1.53348,1.5333,1.53331,362900000.0
2008-03-14 06:06:00,1.53331,1.53331,1.53308,1.53309,62600000.0
2008-03-14 06:07:00,1.53314,1.53334,1.53297,1.53314,319900001.0
2008-03-14 06:08:00,1.53324,1.53344,1.53322,1.53329,439300001.0
2008-03-14 06:09:00,1.53314,1.53353,1.53311,1.53317,371000002.0
2008-03-14 06:10:00,1.53328,1.53344,1.53318,1.5332,326500000.0
2008-03-14 06:11:00,1.53312,1.53331,1.53307,1.53328,489000001.0
2008-03-14 06:12:00,1.53348,1.534,1.53348,1.534,240000000.0
2008-03-14 06:13:00,1.53405,1.53422,1.53385,1.53397,350900000.0
2008-03-14 06:14:00,1.53407,1.53423,1.53389,1.53391,340300000.0
2008-03-14 06:15:00,1.53375,1.53388,1.53369,1.53388,177000000.0
2008-03-14 06:16:00,1.534,1.53424,1.534,1.53417,210700000.0
2008-03-14 06:17:00,1.53444,1.53505,1.53444,1.5346,196400000.0
2008-03-14 06:18:00,1.53478,1.53505,1.53478,1.53486,263000000.0
2008-03-14 06:19:00,1.53486,1.53507,1.53486,1.53493,162300000.0
2008-03-14 06:20:00,1.53483,1.53497,1.53466,1.53468,288200001.0
2008-03-14 06:21:00,1.53493,1.53508,1.53482,1.53487,223700000.0
2008-03-14 06:22:00,1.53477,1.53498,1.53458,1.53477,258100000.0
2008-03-14 06:23:00,1.53467,1.53474,1.5345,1.53456,271500001.0
2008-03-14 06:24:00,1.53453,1.53454,1.53418,1.53446,305700000.0
2008-03-14 06:25:00,1.53445,1.5345,1.53427,1.53427,251400000.0
2008-03-14 06:26:00,1.53426,1.53442,1.53409,1.5341,310300000.0
2008-03-14 06:27:00,1.53399,1.53415,1.53383,1.53384,356100004.0
2008-03-14 06:28:00,1.53378,1.53388,1.53365,1.53374,321700000.0
2008-03-14 06:29:00,1.53366,1.53386,1.53366,1.5337,80600000.0
2008-03-14 06:30:00,1.53355,1.53373,1.53344,1.53357,258400000.0
2008-03-14 06:31:00,1.53373,1.53419,1.53373,1.53392,146100000.0
2008-03-14 06:32:00,1.53393,1.53409,1.53365,1.5338,149800000.0
2008-03-14 06:33:00,1.53376,1.53396,1.53374,1.53382,259500002.0
2008-03-14 06:34:00,1.53385,1.53412,1.53376,1.53376,203800001.0
2008-03-14 06:35:00,1.5337,1.53384,1.53357,1.53367,116600000.0
2008-03-14 06:36:00,1.53368,1.53378,1.53368,1.53368,85500001.0
2008-03-14 06:37:00,1.53365,1.5337,1.53337,1.5334,222000001.0
2008-03-14 06:38:00,1.53339,1.53362,1.53332,1.53332,93600000.0
2008-03-14 06:39:00,1.53322,1.53334,1.53303,1.53315,39800000.0
2008-03-14 06:40:00,1.5332,1.53372,1.53308,1.53351,132700000.0
2008-03-14 06:41:00,1.53359,1.53412,1.5335,1.53412,184600001.0
2008-03-14 06:42:00,1.53432,1.53472,1.5342,1.53446,280100000.0
2008-03-14 06:43:00,1.53452,1.53479,1.53442,1.53454,186000000.0
2008-03-14 06:44:00,1.53447,1.53466,1.53447,1.53463,277700000.0
2008-03-14 06:45:00,1.5347,1.53483,1.53466,1.53476,222900001.0
2008-03-14 06:46:00,1.53477,1.53522,1.53475,1.53516,288799999.0
2008-03-14 06:47:00,1.53533,1.53588,1.53533,1.53569,226300000.0
2008-03-14 06:48:00,1.53573,1.53601,1.53564,1.53601,380000002.0
2008-03-14 06:49:00,1.53598,1.53598,1.53543,1.53579,231900001.0
2008-03-14 06:50:00,1.53582,1.53596,1.53555,1.53555,326400001.0
2008-03-14 06:51:00,1.53529,1.53562,1.53527,1.53535,238700001.0
2008-03-14 06:52:00,1.53544,1.5355,1.53534,1.53534,209100000.0
2008-03-14 06:53:00,1.53535,1.53555,1.53521,1.53521,235300000.0
2008-03-14 06:54:00,1.53523,1.53542,1.53487,1.53507,397000001.0
2008-03-14 06:55:00,1.53498,1.53505,1.5346,1.53499,299000000.0
2008-03-14 06:56:00,1.53512,1.53518,1.53481,1.53506,229200000.0
2008-03-14 06:57:00,1.53499,1.53535,1.53499,1.53535,77000000.0
2008-03-14 06:58:00,1.53547,1.53562,1.53531,1.53538,235800000.0
2008-03-14 06:59:00,1.53527,1.53541,1.53505,1.53515,305600002.0
2008-03-14 07:00:00,1.53513,1.53519,1.53495,1.53495,108000000.0
2008-03-14 07:01:00,1.53487,1.53487,1.53469,1.53479,270500000.0
2008-03-14 07:02:00,1.53463,1.53465,1.53428,1.53459,444300002.0
2008-03-14 07:03:00,1.53462,1.53462,1.53434,1.53455,151700000.0
2008-03-14 07:04:00,1.53465,1.53475,1.53457,1.53465,305400000.0
2008-03-14 07:05:00,1.53482,1.53486,1.53468,1.53468,142500000.0
2008-03-14 07:06:00,1.5347,1.53492,1.53464,1.53485,154900000.0
2008-03-14 07:07:00,1.53481,1.53495,1.53469,1.53475,201100000.0
2008-03-14 07:08:00,1.53465,1.53478,1.53447,1.53466,221500000.0
2008-03-14 07:09:00,1.53455,1.53486,1.53455,1.5348,220800001.0
2008-03-14 07:10:00,1.53469,1.53469,1.53444,1.53449,459700001.0
2008-03-14 07:11:00,1.53444,1.53464,1.53444,1.53453,333000001.0
2008-03-14 07:12:00,1.53442,1.53462,1.53435,1.53462,293700000.0
2008-03-14 07:13:00,1.53461,1.5347,1.53444,1.53463,239700000.0
2008-03-14 07:14:00,1.5346,1.53479,1.53457,1.53471,484100001.0
2008-03-14 07:15:00,1.53453,1.53485,1.53448,1.53485,232800000.0
2008-03-14 07:16:00,1.53499,1.53523,1.53499,1.53513,178300002.0
2008-03-14 07:17:00,1.53495,1.53505,1.5348,1.5348,168100000.0
2008-03-14 07:18:00,1.53484,1.53533,1.53477,1.53515,468100000.0
2008-03-14 07:19:00,1.535,1.53529,1.53492,1.53492,291600000.0
2008-03-14 07:20:00,1.53481,1.53481,1.53448,1.53452,495600001.0
2008-03-14 07:21:00,1.53463,1.53483,1.5346,1.53476,258400000.0
2008-03-14 07:22:00,1.53469,1.53488,1.53465,1.53484,320500001.0
2008-03-14 07:23:00,1.5349,1.53512,1.5347,1.53503,449499999.0
2008-03-14 07:24:00,1.53515,1.53531,1.5351,1.53518,343200001.0
2008-03-14 07:25:00,1.53527,1.53562,1.53518,1.53562,410700001.0
2008-03-14 07:26:00,1.53564,1.53582,1.5354,1.53569,255200001.0
2008-03-14 07:27:00,1.53561,1.53561,1.53533,1.53545,150400000.0
2008-03-14 07:28:00,1.53531,1.53533,1.53515,1.53516,235200000.0
2008-03-14 07:29:00,1.53495,1.53517,1.53491,1.53499,272000000.0
2008-03-14 07:30:00,1.53496,1.53517,1.53491,1.5351,554800001.0
2008-03-14 07:31:00,1.53513,1.53545,1.53513,1.53539,297100001.0
2008-03-14 07:32:00,1.53535,1.53544,1.53517,1.53535,438000000.0
2008-03-14 07:33:00,1.53533,1.53554,1.53525,1.53545,397300001.0
2008-03-14 07:34:00,1.53557,1.53613,1.53557,1.53572,267400000.0
2008-03-14 07:35:00,1.53579,1.53584,1.53554,1.53574,243100000.0
2008-03-14 07:36:00,1.53554,1.53565,1.53528,1.53544,443800001.0
2008-03-14 07:37:00,1.53531,1.53531,1.5349,1.5349,196800001.0
2008-03-14 07:38:00,1.53493,1.53501,1.53489,1.53499,63000000.0
2008-03-14 07:39:00,1.53501,1.53525,1.53484,1.53525,378800002.0
2008-03-14 07:40:00,1.53516,1.53528,1.53494,1.53505,361900005.0
2008-03-14 07:41:00,1.53495,1.53523,1.53486,1.53513,593600000.0
2008-03-14 07:42:00,1.53501,1.53501,1.53461,1.53478,274700000.0
2008-03-14 07:43:00,1.53475,1.53496,1.53472,1.53475,217100000.0
2008-03-14 07:44:00,1.53477,1.53479,1.53454,1.53457,354700000.0
2008-03-14 07:45:00,1.53457,1.53464,1.53438,1.53443,399300001.0
2008-03-14 07:46:00,1.53426,1.53449,1.53423,1.53434,440300000.0
2008-03-14 07:47:00,1.53433,1.53473,1.53427,1.53443,698600000.0
2008-03-14 07:48:00,1.5344,1.53457,1.5342,1.53442,687100003.0
2008-03-14 07:49:00,1.53453,1.53473,1.53443,1.53459,720000001.0
2008-03-14 07:50:00,1.53468,1.53521,1.53468,1.53501,588500001.0
2008-03-14 07:51:00,1.5348,1.53486,1.53452,1.53459,543700001.0
2008-03-14 07:52:00,1.53472,1.53484,1.53462,1.53462,399800000.0
2008-03-14 07:53:00,1.53473,1.53478,1.53439,1.53472,527600000.0
2008-03-14 07:54:00,1.53469,1.53481,1.53453,1.53464,361100001.0
2008-03-14 07:55:00,1.53464,1.53474,1.53452,1.53462,384200000.0
2008-03-14 07:56:00,1.53464,1.53482,1.5345,1.53462,642400002.0
2008-03-14 07:57:00,1.53464,1.53473,1.53442,1.53446,510300001.0
2008-03-14 07:58:00,1.53461,1.53479,1.53451,1.53459,689200000.0
2008-03-14 07:59:00,1.5346,1.53491,1.5346,1.53469,453800002.0
2008-03-14 08:00:00,1.53457,1.53463,1.53432,1.53441,416100002.0
2008-03-14 08:01:00,1.53427,1.53465,1.53424,1.53445,487300000.0
2008-03-14 08:02:00,1.5346,1.53481,1.5345,1.5345,261200001.0
2008-03-14 08:03:00,1.53415,1.53429,1.53398,1.53398,435500000.0
2008-03-14 08:04:00,1.53398,1.5341,1.53379,1.53409,431800001.0
2008-03-14 08:05:00,1.53405,1.53407,1.53381,1.53401,303100000.0
2008-03-14 08:06:00,1.53407,1.53407,1.5337,1.53383,619000000.0
2008-03-14 08:07:00,1.53379,1.53402,1.53375,1.53387,469700000.0
2008-03-14 08:08:00,1.53397,1.53404,1.53383,1.53399,360499999.0
2008-03-14 08:09:00,1.53413,1.53425,1.53391,1.53391,604300006.0
2008-03-14 08:10:00,1.53395,1.5347,1.53395,1.53408,553600004.0
2008-03-14 08:11:00,1.53403,1.53403,1.53355,1.53356,240600001.0
2008-03-14 08:12:00,1.53359,1.53386,1.53347,1.53364,428100000.0
2008-03-14 08:13:00,1.53361,1.53381,1.53361,1.53365,275400003.0
2008-03-14 08:14:00,1.53362,1.53379,1.53316,1.53316,104800000.0
2008-03-14 08:15:00,1.53308,1.53326,1.53297,1.53315,326800001.0
2008-03-14 08:16:00,1.53324,1.53343,1.53314,1.53314,296300000.0
2008-03-14 08:17:00,1.5331,1.5335,1.53308,1.53308,255300000.0
2008-03-14 08:18:00,1.53304,1.53329,1.53304,1.53311,172600000.0
2008-03-14 08:19:00,1.53313,1.53316,1.53294,1.53314,292900000.0
2008-03-14 08:20:00,1.53335,1.53336,1.53306,1.53306,343799999.0
2008-03-14 08:21:00,1.5331,1.53373,1.5331,1.5334,497000002.0
2008-03-14 08:22:00,1.53342,1.53361,1.53331,1.53343,294700000.0
2008-03-14 08:23:00,1.53334,1.53353,1.53328,1.53341,312300001.0
2008-03-14 08:24:00,1.53357,1.53384,1.5334,1.5337,444400000.0
2008-03-14 08:25:00,1.53381,1.53415,1.53381,1.53389,596900001.0
2008-03-14 08:26:00,1.53385,1.53412,1.53381,1.53412,347300000.0
2008-03-14 08:27:00,1.53405,1.53411,1.53379,1.53406,394600001.0
2008-03-14 08:28:00,1.53414,1.53433,1.53409,1.53422,615500001.0
2008-03-14 08:29:00,1.53428,1.53465,1.53428,1.53463,481200001.0
2008-03-14 08:30:00,1.53444,1.5346,1.53421,1.53426,465600000.0
2008-03-14 08:31:00,1.53415,1.53426,1.53398,1.53409,274700000.0
2008-03-14 08:32:00,1.53399,1.5341,1.5339,1.53406,265200000.0
2008-03-14 08:33:00,1.53405,1.53407,1.53394,1.53405,190300000.0
2008-03-14 08:34:00,1.53396,1.534,1.53362,1.53363,565099999.0
2008-03-14 08:35:00,1.53367,1.53381,1.5336,1.53375,556900001.0
2008-03-14 08:36:00,1.53388,1.53413,1.53381,1.53396,415199999.0
2008-03-14 08:37:00,1.53413,1.53444,1.53401,1.53426,334500001.0
2008-03-14 08:38:00,1.53432,1.53445,1.53416,1.53443,393000001.0
2008-03-14 08:39:00,1.53426,1.53426,1.53339,1.53379,538300002.0
2008-03-14 08:40:00,1.53344,1.53364,1.53271,1.53271,328600001.0
2008-03-14 08:41:00,1.53245,1.53314,1.53245,1.53314,435300001.0
2008-03-14 08:42:00,1.53327,1.53356,1.53322,1.53327,477200001.0
2008-03-14 08:43:00,1.53324,1.53343,1.53311,1.53322,402800001.0
2008-03-14 08:44:00,1.53332,1.53396,1.53332,1.53394,484000000.0
2008-03-14 08:45:00,1.53401,1.53404,1.53351,1.53351,678000001.0
2008-03-14 08:46:00,1.53354,1.53382,1.53341,1.53359,692800002.0
2008-03-14 08:47:00,1.53363,1.53378,1.53347,1.53366,607200002.0
2008-03-14 08:48:00,1.53368,1.53407,1.53368,1.53407,357100000.0
2008-03-14 08:49:00,1.53405,1.53417,1.53387,1.5339,493500001.0
2008-03-14 08:50:00,1.53375,1.53375,1.53323,1.53358,461700001.0
2008-03-14 08:51:00,1.5336,1.53386,1.53339,1.53349,554400000.0
2008-03-14 08:52:00,1.53344,1.53364,1.53317,1.53344,583200000.0
2008-03-14 08:53:00,1.5335,1.53363,1.53315,1.53323,486700001.0
2008-03-14 08:54:00,1.53328,1.53351,1.53321,1.53337,713200001.0
2008-03-14 08:55:00,1.53342,1.53356,1.53323,1.53331,650400000.0
2008-03-14 08:56:00,1.53337,1.53353,1.53314,1.53323,524900001.0
2008-03-14 08:57:00,1.53328,1.53386,1.53328,1.53386,487200001.0
2008-03-14 08:58:00,1.53393,1.53393,1.5331,1.53317,414600001.0
2008-03-14 08:59:00,1.53296,1.5331,1.5328,1.53307,259900000.0
2008-03-14 09:00:00,1.53298,1.53311,1.53271,1.5329,383100000.0
2008-03-14 09:01:00,1.53287,1.533,1.53264,1.53285,365000000.0
2008-03-14 09:02:00,1.53273,1.53297,1.53265,1.53282,739200000.0
2008-03-14 09:03:00,1.53291,1.53304,1.53285,1.53292,591300001.0
2008-03-14 09:04:00,1.53295,1.53339,1.53291,1.53331,669300003.0
2008-03-14 09:05:00,1.53337,1.5339,1.53337,1.53375,579000001.0
2008-03-14 09:06:00,1.53364,1.53398,1.53357,1.53382,575700004.0
2008-03-14 09:07:00,1.53392,1.53392,1.53324,1.53324,340400001.0
2008-03-14 09:08:00,1.53332,1.53332,1.53292,1.53294,256600001.0
2008-03-14 09:09:00,1.53288,1.53288,1.53252,1.53252,299600000.0
2008-03-14 09:10:00,1.53257,1.53258,1.5323,1.53234,334300001.0
2008-03-14 09:11:00,1.53248,1.53287,1.53244,1.53262,574700001.0
2008-03-14 09:12:00,1.5326,1.53277,1.53239,1.53239,473900000.0
2008-03-14 09:13:00,1.53244,1.53268,1.53222,1.53222,490400002.0
2008-03-14 09:14:00,1.53225,1.53308,1.53225,1.53308,293200001.0
2008-03-14 09:15:00,1.53328,1.53359,1.53319,1.53359,468200000.0
2008-03-14 09:16:00,1.53356,1.53359,1.53308,1.53332,530200001.0
2008-03-14 09:17:00,1.53322,1.53329,1.53274,1.53296,564900002.0
2008-03-14 09:18:00,1.53291,1.53295,1.53275,1.53275,196000000.0
2008-03-14 09:19:00,1.5327,1.5327,1.53231,1.53249,486100001.0
2008-03-14 09:20:00,1.53276,1.53292,1.53273,1.53285,233300000.0
2008-03-14 09:21:00,1.533,1.533,1.53273,1.53277,355100001.0
2008-03-14 09:22:00,1.53273,1.5328,1.53258,1.5326,362000002.0
2008-03-14 09:23:00,1.53255,1.53284,1.53249,1.53284,396900001.0
2008-03-14 09:24:00,1.53282,1.53287,1.53244,1.5325,318700000.0
2008-03-14 09:25:00,1.53265,1.5329,1.53263,1.53276,384500000.0
2008-03-14 09:26:00,1.53285,1.53287,1.53249,1.53249,550200001.0
2008-03-14 09:27:00,1.53249,1.53273,1.53241,1.5326,396000001.0
2008-03-14 09:28:00,1.53252,1.5328,1.53248,1.53267,443500001.0
2008-03-14 09:29:00,1.53271,1.53305,1.53233,1.5329,436100000.0
2008-03-14 09:30:00,1.53285,1.53326,1.53265,1.53265,631000000.0
2008-03-14 09:31:00,1.53265,1.53315,1.53262,1.5329,358100002.0
2008-03-14 09:32:00,1.53299,1.53333,1.53284,1.53333,461400001.0
2008-03-14 09:33:00,1.53322,1.53327,1.53309,1.53311,264500001.0
2008-03-14 09:34:00,1.53319,1.5335,1.53319,1.53343,483500003.0
2008-03-14 09:35:00,1.53356,1.53369,1.53342,1.53342,247700000.0
2008-03-14 09:36:00,1.53325,1.53335,1.53302,1.53306,378700002.0
2008-03-14 09:37:00,1.53304,1.53304,1.53267,1.53281,405600001.0
2008-03-14 09:38:00,1.53273,1.5334,1.53273,1.5332,400200000.0
2008-03-14 09:39:00,1.53335,1.53352,1.5333,1.53335,424500002.0
2008-03-14 09:40:00,1.53326,1.53337,1.53313,1.53318,435900002.0
2008-03-14 09:41:00,1.53305,1.53311,1.53291,1.53306,474800002.0
2008-03-14 09:42:00,1.53309,1.53324,1.53282,1.53307,535600003.0
2008-03-14 09:43:00,1.53309,1.53347,1.53277,1.53277,282000001.0
2008-03-14 09:44:00,1.5327,1.53277,1.53229,1.53229,483800003.0
2008-03-14 09:45:00,1.53228,1.5323,1.53201,1.53214,571600001.0
2008-03-14 09:46:00,1.53232,1.53237,1.53222,1.53222,263100001.0
2008-03-14 09:47:00,1.53223,1.53232,1.53213,1.53225,390700001.0
2008-03-14 09:48:00,1.53235,1.53278,1.53235,1.53274,348900000.0
2008-03-14 09:49:00,1.53282,1.53287,1.53256,1.53273,528100002.0
2008-03-14 09:50:00,1.53291,1.53323,1.53286,1.5331,469800002.0
2008-03-14 09:51:00,1.53319,1.53327,1.533,1.53313,531300000.0
2008-03-14 09:52:00,1.5331,1.53374,1.5331,1.53336,428800000.0
2008-03-14 09:53:00,1.53333,1.53365,1.53333,1.53364,290600000.0
2008-03-14 09:54:00,1.5337,1.53382,1.53348,1.53358,544300001.0
2008-03-14 09:55:00,1.53389,1.53406,1.53374,1.5339,526700000.0
2008-03-14 09:56:00,1.53357,1.53357,1.53302,1.53302,420700001.0
2008-03-14 09:57:00,1.53272,1.53312,1.53272,1.53304,536400003.0
2008-03-14 09:58:00,1.53298,1.53312,1.53261,1.53261,753200002.0
2008-03-14 09:59:00,1.53264,1.53266,1.53211,1.53211,723500000.0
2008-03-14 10:00:00,1.53183,1.53184,1.53138,1.53168,278600000.0
2008-03-14 10:01:00,1.53166,1.5319,1.53154,1.5318,694700003.0
2008-03-14 10:02:00,1.53189,1.53242,1.53189,1.53233,616600001.0
2008-03-14 10:03:00,1.53226,1.53237,1.53196,1.53215,366300000.0
2008-03-14 10:04:00,1.5322,1.53237,1.53195,1.5321,397000000.0
2008-03-14 10:05:00,1.53213,1.53235,1.53213,1.53233,385200001.0
2008-03-14 10:06:00,1.53263,1.53286,1.53253,1.53269,514500001.0
2008-03-14 10:07:00,1.5328,1.53285,1.53254,1.53267,498100000.0
2008-03-14 10:08:00,1.53281,1.53385,1.53281,1.53385,472200000.0
2008-03-14 10:09:00,1.53385,1.53401,1.53353,1.53381,528400002.0
2008-03-14 10:10:00,1.53382,1.5342,1.53382,1.53398,320200002.0
2008-03-14 10:11:00,1.53402,1.53439,1.53389,1.53439,374000001.0
2008-03-14 10:12:00,1.53455,1.53481,1.53424,1.53424,501100003.0
2008-03-14 10:13:00,1.53407,1.53415,1.53396,1.53407,500400000.0
2008-03-14 10:14:00,1.53388,1.5339,1.5333,1.53339,540400000.0
2008-03-14 10:15:00,1.53345,1.53385,1.53345,1.53364,412300000.0
2008-03-14 10:16:00,1.53348,1.53361,1.53333,1.53341,411300001.0
2008-03-14 10:17:00,1.53343,1.53343,1.53227,1.53227,297700001.0
2008-03-14 10:18:00,1.53216,1.53234,1.5314,1.53195,436999999.0
2008-03-14 10:19:00,1.53209,1.53236,1.53181,1.53182,320500001.0
2008-03-14 10:20:00,1.53189,1.53227,1.53182,1.53205,570400000.0
2008-03-14 10:21:00,1.532,1.53301,1.532,1.53284,404600001.0
2008-03-14 10:22:00,1.5328,1.53293,1.53258,1.53276,335100000.0
2008-03-14 10:23:00,1.53257,1.53262,1.53219,1.53249,517600001.0
2008-03-14 10:24:00,1.53205,1.53229,1.53189,1.53222,429000002.0
2008-03-14 10:25:00,1.53246,1.53276,1.53242,1.53276,410800002.0
2008-03-14 10:26:00,1.53277,1.53291,1.53236,1.53252,525100001.0
2008-03-14 10:27:00,1.53244,1.53244,1.53178,1.53182,489200001.0
2008-03-14 10:28:00,1.53186,1.53207,1.53181,1.53189,679300001.0
2008-03-14 10:29:00,1.53197,1.5323,1.53182,1.5323,452200000.0
2008-03-14 10:30:00,1.53231,1.53265,1.53199,1.53239,639300000.0
2008-03-14 10:31:00,1.53244,1.53255,1.53212,1.53234,541500000.0
2008-03-14 10:32:00,1.53213,1.53219,1.53163,1.53198,564200003.0
2008-03-14 10:33:00,1.53206,1.53206,1.53163,1.53187,503600002.0
2008-03-14 10:34:00,1.53171,1.53196,1.53165,1.5318,338100000.0
2008-03-14 10:35:00,1.53179,1.53189,1.53154,1.53162,505200002.0
2008-03-14 10:36:00,1.53145,1.5317,1.53135,1.53164,513800000.0
2008-03-14 10:37:00,1.5318,1.53198,1.53168,1.53191,453500000.0
2008-03-14 10:38:00,1.53193,1.53218,1.53189,1.53192,413200000.0
2008-03-14 10:39:00,1.53194,1.53205,1.53156,1.53175,424000000.0
2008-03-14 10:40:00,1.53167,1.53216,1.53157,1.53213,307900001.0
2008-03-14 10:41:00,1.53216,1.53216,1.53154,1.53207,661600002.0
2008-03-14 10:42:00,1.53218,1.53257,1.53216,1.53257,342300000.0
2008-03-14 10:43:00,1.53249,1.53249,1.532,1.53209,430800002.0
2008-03-14 10:44:00,1.5322,1.53239,1.53189,1.53208,557700002.0
2008-03-14 10:45:00,1.5321,1.53226,1.53195,1.53215,534000000.0
2008-03-14 10:46:00,1.53213,1.53239,1.53197,1.53222,355400002.0
2008-03-14 10:47:00,1.53229,1.53229,1.53206,1.53211,431400001.0
2008-03-14 10:48:00,1.53215,1.53239,1.53209,1.53223,476900000.0
2008-03-14 10:49:00,1.53215,1.53221,1.53189,1.53189,333500001.0
2008-03-14 10:50:00,1.53189,1.53228,1.53179,1.53221,457600000.0
2008-03-14 10:51:00,1.53213,1.53256,1.5321,1.53256,431100000.0
2008-03-14 10:52:00,1.53268,1.5329,1.53262,1.53268,304100001.0
2008-03-14 10:53:00,1.53261,1.5329,1.53259,1.53269,409600001.0
2008-03-14 10:54:00,1.5327,1.5327,1.53199,1.53214,453300001.0
2008-03-14 10:55:00,1.53215,1.53215,1.53149,1.53179,450800000.0
2008-03-14 10:56:00,1.532,1.53245,1.53193,1.53217,458300002.0
2008-03-14 10:57:00,1.53217,1.53248,1.53196,1.53223,426100001.0
2008-03-14 10:58:00,1.5322,1.53248,1.53219,1.53241,500700002.0
2008-03-14 10:59:00,1.53242,1.5327,1.53226,1.53232,800800000.0
2008-03-14 11:00:00,1.53239,1.53265,1.53226,1.53243,464500000.0
2008-03-14 11:01:00,1.53244,1.53291,1.53244,1.53248,533300001.0
2008-03-14 11:02:00,1.53238,1.53249,1.5321,1.53231,512700001.0
2008-03-14 11:03:00,1.53238,1.53243,1.53222,1.53231,198100000.0
2008-03-14 11:04:00,1.53243,1.53259,1.53222,1.53229,577800001.0
2008-03-14 11:05:00,1.53228,1.53276,1.53215,1.53269,456400000.0
2008-03-14 11:06:00,1.53274,1.53297,1.53184,1.5324,627000001.0
2008-03-14 11:07:00,1.53234,1.53269,1.53228,1.53241,213300001.0
2008-03-14 11:08:00,1.5326,1.53289,1.53209,1.5323,394900001.0
2008-03-14 11:09:00,1.53213,1.53213,1.53173,1.53174,372000000.0
2008-03-14 11:10:00,1.53191,1.53205,1.53172,1.53193,480400001.0
2008-03-14 11:11:00,1.53195,1.53244,1.53195,1.53237,476100002.0
2008-03-14 11:12:00,1.53222,1.53245,1.53213,1.53242,509500000.0
2008-03-14 11:13:00,1.53242,1.53264,1.53152,1.53216,362200000.0
2008-03-14 11:14:00,1.5321,1.53221,1.53184,1.53212,473200002.0
2008-03-14 11:15:00,1.53211,1.53299,1.53211,1.53276,532400000.0
2008-03-14 11:16:00,1.53279,1.53279,1.53152,1.53163,456500001.0
2008-03-14 11:17:00,1.53132,1.53153,1.53122,1.5313,445800001.0
2008-03-14 11:18:00,1.53117,1.53151,1.53105,1.53146,374800000.0
2008-03-14 11:19:00,1.53141,1.53182,1.53141,1.53174,366300000.0
2008-03-14 11:20:00,1.53178,1.5325,1.53177,1.53243,582500001.0
2008-03-14 11:21:00,1.53243,1.53257,1.53192,1.53197,568500000.0
2008-03-14 11:22:00,1.53196,1.53253,1.53177,1.53253,551800000.0
2008-03-14 11:23:00,1.53266,1.53283,1.53237,1.53283,534900002.0
2008-03-14 11:24:00,1.53274,1.53279,1.53244,1.53247,399100001.0
2008-03-14 11:25:00,1.53245,1.5327,1.53244,1.5325,426300000.0
2008-03-14 11:26:00,1.53239,1.53239,1.53192,1.53212,547200001.0
2008-03-14 11:27:00,1.53203,1.53218,1.53182,1.53196,589399999.0
2008-03-14 11:28:00,1.53174,1.53199,1.5317,1.53171,362900001.0
2008-03-14 11:29:00,1.53199,1.53241,1.53199,1.53231,536100002.0
2008-03-14 11:30:00,1.53229,1.53229,1.53167,1.53179,446000001.0
2008-03-14 11:31:00,1.53174,1.53206,1.53157,1.53203,552600000.0
2008-03-14 11:32:00,1.53207,1.53224,1.53181,1.53197,419900000.0
2008-03-14 11:33:00,1.53174,1.53193,1.53172,1.53192,562500000.0
2008-03-14 11:34:00,1.53181,1.53248,1.53181,1.5321,643700000.0
2008-03-14 11:35:00,1.53225,1.53235,1.53203,1.5321,522900002.0
2008-03-14 11:36:00,1.5318,1.53197,1.53167,1.53193,490700000.0
2008-03-14 11:37:00,1.532,1.53262,1.532,1.53247,509600001.0
2008-03-14 11:38:00,1.53258,1.53268,1.53238,1.53264,552500000.0
2008-03-14 11:39:00,1.53271,1.53271,1.53217,1.53219,607200000.0
2008-03-14 11:40:00,1.53239,1.53242,1.53203,1.53242,670000001.0
2008-03-14 11:41:00,1.5323,1.53265,1.53223,1.53253,720600001.0
2008-03-14 11:42:00,1.53269,1.53302,1.53263,1.53278,552000000.0
2008-03-14 11:43:00,1.53271,1.53277,1.53246,1.53246,618500001.0
2008-03-14 11:44:00,1.53247,1.53261,1.53237,1.53252,573700000.0
2008-03-14 11:45:00,1.53243,1.5327,1.53235,1.53248,543200000.0
2008-03-14 11:46:00,1.53248,1.53253,1.53234,1.5324,540400001.0
2008-03-14 11:47:00,1.53218,1.53261,1.53204,1.5326,459600001.0
2008-03-14 11:48:00,1.53264,1.5329,1.53262,1.53285,545800001.0
2008-03-14 11:49:00,1.53296,1.53297,1.53271,1.53281,356200000.0
2008-03-14 11:50:00,1.53294,1.53314,1.53271,1.53314,358600000.0
2008-03-14 11:51:00,1.53293,1.53293,1.53272,1.5328,184900000.0
2008-03-14 11:52:00,1.53293,1.53358,1.53291,1.53347,232700001.0
2008-03-14 11:53:00,1.5333,1.5333,1.53267,1.5331,213899999.0
2008-03-14 11:54:00,1.53313,1.53352,1.53286,1.53348,334000000.0
2008-03-14 11:55:00,1.5336,1.53372,1.53353,1.53359,512300000.0
2008-03-14 11:56:00,1.53359,1.53375,1.53339,1.5335,476400002.0
2008-03-14 11:57:00,1.53361,1.53367,1.53333,1.53351,487500000.0
2008-03-14 11:58:00,1.53351,1.5342,1.53301,1.53323,374300000.0
2008-03-14 11:59:00,1.5333,1.53358,1.53322,1.53322,380000000.0
2008-03-14 12:00:00,1.53339,1.53365,1.53307,1.5334,499400001.0
2008-03-14 12:01:00,1.5335,1.53386,1.53332,1.53354,419600000.0
2008-03-14 12:02:00,1.53358,1.53371,1.53334,1.53348,354300000.0
2008-03-14 12:03:00,1.53366,1.5341,1.53359,1.53406,359000000.0
2008-03-14 12:04:00,1.5337,1.53385,1.53345,1.53382,384900000.0
2008-03-14 12:05:00,1.53394,1.53418,1.53345,1.53388,411200002.0
2008-03-14 12:06:00,1.53374,1.53463,1.53297,1.53321,381000001.0
2008-03-14 12:07:00,1.53355,1.53446,1.53327,1.53428,359700001.0
2008-03-14 12:08:00,1.53452,1.53472,1.53393,1.53423,523900001.0
2008-03-14 12:09:00,1.53427,1.5343,1.53373,1.5343,413400000.0
2008-03-14 12:10:00,1.53428,1.53454,1.53406,1.53423,377400001.0
2008-03-14 12:11:00,1.53416,1.53432,1.53402,1.53421,368700000.0
2008-03-14 12:12:00,1.53418,1.53418,1.53371,1.53396,221800000.0
2008-03-14 12:13:00,1.5338,1.53426,1.53357,1.53426,479200000.0
2008-03-14 12:14:00,1.53442,1.53495,1.53442,1.53486,618300001.0
2008-03-14 12:15:00,1.53488,1.53561,1.53488,1.53524,306000000.0
2008-03-14 12:16:00,1.53498,1.53531,1.53495,1.53513,385600000.0
2008-03-14 12:17:00,1.53498,1.53498,1.53445,1.53445,226100000.0
2008-03-14 12:18:00,1.53433,1.53446,1.53411,1.53443,281200000.0
2008-03-14 12:19:00,1.5344,1.53442,1.53413,1.53442,403200001.0
2008-03-14 12:20:00,1.53435,1.53446,1.53382,1.53382,493300002.0
2008-03-14 12:21:00,1.53383,1.53383,1.5329,1.5329,411500000.0
2008-03-14 12:22:00,1.53279,1.53291,1.53162,1.53229,298200001.0
2008-03-14 12:23:00,1.53228,1.5324,1.53162,1.53181,404600001.0
2008-03-14 12:24:00,1.53154,1.53187,1.53129,1.53164,670400003.0
2008-03-14 12:25:00,1.53132,1.53132,1.53074,1.53106,377000000.0
2008-03-14 12:26:00,1.53107,1.53163,1.53107,1.53163,470100001.0
2008-03-14 12:27:00,1.53182,1.53232,1.53182,1.5322,481700001.0
2008-03-14 12:28:00,1.53228,1.53277,1.53209,1.5326,451300000.0
2008-03-14 12:29:00,1.53257,1.5328,1.53241,1.53264,697600001.0
2008-03-14 12:30:00,1.53282,1.5332,1.5326,1.53262,608900001.0
2008-03-14 12:31:00,1.53267,1.53293,1.53243,1.53276,617300003.0
2008-03-14 12:32:00,1.53265,1.53315,1.53204,1.53221,604900000.0
2008-03-14 12:33:00,1.53207,1.53225,1.53187,1.53214,657900000.0
2008-03-14 12:34:00,1.53221,1.53246,1.53201,1.53211,652900002.0
2008-03-14 12:35:00,1.53218,1.53228,1.53201,1.53214,606600001.0
2008-03-14 12:36:00,1.532,1.53208,1.53183,1.53202,483600001.0
2008-03-14 12:37:00,1.53201,1.53215,1.53179,1.53199,506400002.0
2008-03-14 12:38:00,1.53204,1.53223,1.53192,1.53192,614000000.0
2008-03-14 12:39:00,1.532,1.53271,1.532,1.5324,486900000.0
2008-03-14 12:40:00,1.53245,1.53278,1.53239,1.53278,540700001.0
2008-03-14 12:41:00,1.5328,1.53294,1.53273,1.53274,279800002.0
2008-03-14 12:42:00,1.53284,1.53328,1.53253,1.53328,320800000.0
2008-03-14 12:43:00,1.53345,1.53359,1.53331,1.53338,413200000.0
2008-03-14 12:44:00,1.53337,1.53389,1.53337,1.53375,361300000.0
2008-03-14 12:45:00,1.53411,1.53424,1.53384,1.53408,446800001.0
2008-03-14 12:46:00,1.53419,1.53419,1.53395,1.53399,397800000.0
2008-03-14 12:47:00,1.53411,1.53461,1.53411,1.53442,411100002.0
2008-03-14 12:48:00,1.53432,1.53441,1.53383,1.53383,516300000.0
2008-03-14 12:49:00,1.53385,1.53443,1.53385,1.534,468000000.0
2008-03-14 12:50:00,1.53394,1.5341,1.53375,1.53392,495000002.0
2008-03-14 12:51:00,1.53388,1.53405,1.53368,1.53383,410399999.0
2008-03-14 12:52:00,1.53385,1.53402,1.53376,1.534,321600000.0
2008-03-14 12:53:00,1.53403,1.53406,1.53381,1.53387,256800001.0
2008-03-14 12:54:00,1.53364,1.53397,1.53356,1.5336,395000000.0
2008-03-14 12:55:00,1.53349,1.53349,1.53317,1.53324,409700000.0
2008-03-14 12:56:00,1.53336,1.53362,1.53321,1.53336,423500001.0
2008-03-14 12:57:00,1.53343,1.53375,1.53323,1.53323,506900000.0
2008-03-14 12:58:00,1.53321,1.53327,1.53307,1.53324,339099999.0
2008-03-14 12:59:00,1.53322,1.53371,1.53322,1.53343,685799999.0
2008-03-14 13:00:00,1.53354,1.53354,1.53321,1.5334,223300000.0
2008-03-14 13:01:00,1.53337,1.53406,1.53323,1.53401,316100000.0
2008-03-14 13:02:00,1.53408,1.53428,1.53398,1.53422,371800000.0
2008-03-14 13:03:00,1.53418,1.53418,1.53361,1.53374,515800002.0
2008-03-14 13:04:00,1.53363,1.5337,1.53335,1.53345,248000001.0
2008-03-14 13:05:00,1.53342,1.53351,1.53341,1.53343,116800000.0
2008-03-14 13:06:00,1.53352,1.53352,1.53315,1.53325,382900000.0
2008-03-14 13:07:00,1.53308,1.53308,1.53254,1.53257,315800000.0
2008-03-14 13:08:00,1.53264,1.53282,1.53264,1.53275,139000000.0
2008-03-14 13:09:00,1.53255,1.53282,1.53205,1.5321,290700003.0
2008-03-14 13:10:00,1.53208,1.53237,1.53143,1.53152,157000002.0
2008-03-14 13:11:00,1.53151,1.53221,1.53151,1.53185,418800001.0
2008-03-14 13:12:00,1.53193,1.53201,1.53164,1.53191,270600000.0
2008-03-14 13:13:00,1.53204,1.53265,1.53197,1.53258,327200002.0
2008-03-14 13:14:00,1.53255,1.53281,1.53234,1.53269,326900001.0
2008-03-14 13:15:00,1.53277,1.53356,1.53276,1.53316,401100001.0
2008-03-14 13:16:00,1.53297,1.53301,1.53253,1.53253,140500000.0
2008-03-14 13:17:00,1.53272,1.53343,1.53265,1.53337,135700000.0
2008-03-14 13:18:00,1.53351,1.53436,1.53351,1.53435,321800000.0
2008-03-14 13:19:00,1.53443,1.53464,1.5342,1.53455,277100002.0
2008-03-14 13:20:00,1.5346,1.53472,1.53434,1.53451,185600000.0
2008-03-14 13:21:00,1.53449,1.53469,1.5343,1.53433,162800000.0
2008-03-14 13:22:00,1.53425,1.5343,1.53368,1.53404,206400000.0
2008-03-14 13:23:00,1.534,1.53439,1.53397,1.53436,267100002.0
2008-03-14 13:24:00,1.53435,1.53435,1.53355,1.53367,243000000.0
2008-03-14 13:25:00,1.5336,1.53387,1.53344,1.53381,133200001.0
2008-03-14 13:26:00,1.53404,1.53553,1.53394,1.53522,229300000.0
2008-03-14 13:27:00,1.53525,1.53532,1.53418,1.53487,300000000.0
2008-03-14 13:28:00,1.53471,1.53526,1.53464,1.53476,468200001.0
2008-03-14 13:29:00,1.53468,1.53486,1.53427,1.53464,540000000.0
2008-03-14 13:30:00,1.53507,1.53522,1.53478,1.53522,562600001.0
2008-03-14 13:31:00,1.53527,1.5354,1.53474,1.535,525900003.0
2008-03-14 13:32:00,1.53523,1.53615,1.53523,1.53589,238400000.0
2008-03-14 13:33:00,1.53594,1.53621,1.53585,1.53605,393400001.0
2008-03-14 13:34:00,1.53604,1.53641,1.53592,1.53616,297100000.0
2008-03-14 13:35:00,1.53627,1.53653,1.53611,1.53611,406200001.0
2008-03-14 13:36:00,1.53616,1.53663,1.53606,1.53606,420700002.0
2008-03-14 13:37:00,1.53603,1.53651,1.53603,1.53619,444000000.0
2008-03-14 13:38:00,1.53599,1.53603,1.53547,1.53573,393800001.0
2008-03-14 13:39:00,1.53584,1.53588,1.53569,1.53583,254300000.0
2008-03-14 13:40:00,1.53571,1.53703,1.53533,1.53689,431000002.0
2008-03-14 13:41:00,1.53694,1.53703,1.53667,1.53673,216400000.0
2008-03-14 13:42:00,1.53652,1.53686,1.5357,1.53686,144400000.0
2008-03-14 13:43:00,1.53675,1.53675,1.53607,1.5364,107400000.0
2008-03-14 13:44:00,1.53652,1.53652,1.53616,1.53616,250000000.0
2008-03-14 13:45:00,1.53612,1.53632,1.53577,1.53593,446500001.0
2008-03-14 13:46:00,1.53601,1.53665,1.53601,1.53663,503500001.0
2008-03-14 13:47:00,1.53668,1.53668,1.53608,1.5366,475100001.0
2008-03-14 13:48:00,1.53698,1.53759,1.53643,1.53759,190900000.0
2008-03-14 13:49:00,1.53779,1.53793,1.53736,1.53736,209600002.0
2008-03-14 13:50:00,1.53697,1.53719,1.53669,1.53719,292200001.0
2008-03-14 13:51:00,1.53735,1.53759,1.53728,1.53755,222400000.0
2008-03-14 13:52:00,1.53755,1.53808,1.53755,1.53789,463200001.0
2008-03-14 13:53:00,1.53782,1.53819,1.53782,1.53786,472600002.0
2008-03-14 13:54:00,1.53805,1.54053,1.53805,1.53981,417900001.0
2008-03-14 13:55:00,1.5402,1.54144,1.54007,1.54107,334200001.0
2008-03-14 13:56:00,1.54128,1.54156,1.54092,1.54142,406100003.0
2008-03-14 13:57:00,1.54148,1.54186,1.54121,1.54145,325600001.0
2008-03-14 13:58:00,1.54138,1.5414,1.54068,1.54091,214500000.0
2008-03-14 13:59:00,1.54106,1.54438,1.54106,1.54438,429900001.0
2008-03-14 14:00:00,1.54428,1.5447,1.54316,1.54328,282000000.0
2008-03-14 14:01:00,1.54333,1.54449,1.54333,1.54425,356900001.0
2008-03-14 14:02:00,1.54449,1.54622,1.54429,1.54622,269200001.0
2008-03-14 14:03:00,1.54637,1.54681,1.54574,1.54646,450600001.0
2008-03-14 14:04:00,1.54678,1.54864,1.5463,1.54755,436600001.0
2008-03-14 14:05:00,1.54743,1.54743,1.54667,1.54705,335600000.0
2008-03-14 14:06:00,1.54713,1.54718,1.54663,1.54691,407300000.0
2008-03-14 14:07:00,1.54708,1.54788,1.54665,1.54715,336500000.0
2008-03-14 14:08:00,1.54748,1.54772,1.54677,1.54682,416300002.0
2008-03-14 14:09:00,1.54678,1.54719,1.54677,1.54681,174400000.0
2008-03-14 14:10:00,1.54678,1.54751,1.54667,1.54715,231800000.0
2008-03-14 14:11:00,1.54719,1.54727,1.54707,1.54712,90500000.0
2008-03-14 14:12:00,1.54693,1.54693,1.54667,1.54669,215300001.0
2008-03-14 14:13:00,1.54668,1.54739,1.54668,1.54739,168000002.0
2008-03-14 14:14:00,1.54739,1.54742,1.54703,1.54713,238700000.0
2008-03-14 14:15:00,1.54711,1.54724,1.54665,1.5471,382600000.0
2008-03-14 14:16:00,1.54719,1.54802,1.54719,1.54802,240700000.0
2008-03-14 14:17:00,1.54785,1.54824,1.54744,1.54811,580800001.0
2008-03-14 14:18:00,1.54831,1.5492,1.54803,1.54901,355000000.0
2008-03-14 14:19:00,1.54907,1.54975,1.54883,1.54901,401400000.0
2008-03-14 14:20:00,1.54923,1.55018,1.54899,1.55013,217000000.0
2008-03-14 14:21:00,1.55031,1.55118,1.55,1.55118,359300000.0
2008-03-14 14:22:00,1.5514,1.55154,1.55092,1.55109,603900000.0
2008-03-14 14:23:00,1.55103,1.55128,1.55043,1.5505,152700000.0
2008-03-14 14:24:00,1.55058,1.55073,1.55005,1.55005,541100000.0
2008-03-14 14:25:00,1.5501,1.55035,1.54994,1.55001,517400003.0
2008-03-14 14:26:00,1.5501,1.5501,1.54937,1.54941,620499999.0
2008-03-14 14:27:00,1.54942,1.54942,1.54839,1.54871,398000001.0
2008-03-14 14:28:00,1.54881,1.5489,1.54812,1.54878,55100000.0
2008-03-14 14:29:00,1.54872,1.54943,1.54851,1.54893,51600000.0
2008-03-14 14:30:00,1.54843,1.54942,1.54793,1.54872,51100000.0
2008-03-14 14:31:00,1.54757,1.54797,1.54662,1.54662,48100000.0
2008-03-14 14:32:00,1.54616,1.54691,1.54616,1.54671,17400000.0
2008-03-14 14:33:00,1.54629,1.54789,1.54615,1.54725,42200000.0
2008-03-14 14:34:00,1.54686,1.54815,1.54664,1.54814,36400001.0
2008-03-14 14:35:00,1.54827,1.54827,1.54747,1.54747,36300000.0
2008-03-14 14:36:00,1.54733,1.54733,1.54604,1.54604,43000000.0
2008-03-14 14:37:00,1.54633,1.54681,1.54623,1.54681,52500000.0
2008-03-14 14:38:00,1.54651,1.54651,1.54576,1.5459,45900000.0
2008-03-14 14:39:00,1.54543,1.5463,1.5451,1.54604,37400000.0
2008-03-14 14:40:00,1.54572,1.54593,1.5454,1.5457,60000000.0
2008-03-14 14:41:00,1.54559,1.54592,1.5454,1.54584,37400000.0
2008-03-14 14:42:00,1.54559,1.54571,1.54467,1.54467,38700000.0
2008-03-14 14:43:00,1.5455,1.54597,1.54533,1.54597,43800000.0
2008-03-14 14:44:00,1.5462,1.54661,1.54616,1.54649,67400000.0
2008-03-14 14:45:00,1.5466,1.54679,1.5464,1.5464,46800000.0
2008-03-14 14:46:00,1.54616,1.5462,1.54542,1.54542,28400000.0
2008-03-14 14:47:00,1.54506,1.54528,1.54498,1.54511,37600000.0
2008-03-14 14:48:00,1.54476,1.54518,1.54476,1.54518,44400001.0
2008-03-14 14:49:00,1.54508,1.54531,1.54508,1.54529,35500000.0
2008-03-14 14:50:00,1.54506,1.5456,1.54506,1.5456,44200000.0
2008-03-14 14:51:00,1.54572,1.54642,1.54562,1.5463,30400000.0
2008-03-14 14:52:00,1.54639,1.54732,1.54639,1.54731,44600000.0
2008-03-14 14:53:00,1.54716,1.54716,1.54619,1.54619,30600000.0
2008-03-14 14:54:00,1.54636,1.54636,1.54588,1.54588,35000000.0
2008-03-14 14:55:00,1.54614,1.54627,1.54586,1.54604,29600000.0
2008-03-14 14:56:00,1.5465,1.54667,1.5457,1.54664,40400000.0
2008-03-14 14:57:00,1.54653,1.54697,1.54644,1.54644,28000000.0
2008-03-14 14:58:00,1.54653,1.54653,1.54621,1.54627,43800000.0
2008-03-14 14:59:00,1.54604,1.54621,1.54554,1.54572,46800000.0
2008-03-14 15:00:00,1.54558,1.54602,1.54534,1.54534,30000000.0
2008-03-14 15:01:00,1.5456,1.5456,1.54511,1.54511,33800000.0
2008-03-14 15:02:00,1.54543,1.54543,1.54525,1.54535,23900000.0
2008-03-14 15:03:00,1.54535,1.54568,1.5452,1.54532,46700000.0
2008-03-14 15:04:00,1.54543,1.54623,1.54543,1.54623,53700000.0
2008-03-14 15:05:00,1.54611,1.54622,1.54566,1.54622,25300000.0
2008-03-14 15:06:00,1.54638,1.54638,1.54597,1.54609,48200000.0
2008-03-14 15:07:00,1.54607,1.54612,1.54573,1.54612,44200000.0
2008-03-14 15:08:00,1.54581,1.54595,1.54528,1.54568,51500000.0
2008-03-14 15:09:00,1.54564,1.54612,1.54564,1.54612,35200000.0
2008-03-14 15:10:00,1.54645,1.54679,1.54621,1.54651,41400000.0
2008-03-14 15:11:00,1.54667,1.54683,1.54659,1.54671,18600000.0
2008-03-14 15:12:00,1.54694,1.54748,1.54694,1.54737,28200000.0
2008-03-14 15:13:00,1.54745,1.54781,1.54724,1.5474,40600000.0
2008-03-14 15:14:00,1.54698,1.54904,1.54698,1.54887,33000000.0
2008-03-14 15:15:00,1.54851,1.54877,1.54757,1.54765,50600000.0
2008-03-14 15:16:00,1.54721,1.54745,1.54697,1.54721,35400000.0
2008-03-14 15:17:00,1.54696,1.54804,1.54684,1.54804,46600000.0
2008-03-14 15:18:00,1.54812,1.5483,1.54778,1.54828,42200000.0
2008-03-14 15:19:00,1.54809,1.54809,1.547,1.547,39000000.0
2008-03-14 15:20:00,1.54698,1.54713,1.54666,1.54672,24800000.0
2008-03-14 15:21:00,1.54662,1.54662,1.54622,1.54635,30200000.0
2008-03-14 15:22:00,1.54611,1.54677,1.54609,1.54666,37200000.0
2008-03-14 15:23:00,1.54668,1.54668,1.54631,1.54652,33000000.0
2008-03-14 15:24:00,1.54676,1.54676,1.54623,1.5464,21800000.0
2008-03-14 15:25:00,1.54636,1.54693,1.54614,1.54647,20800000.0
2008-03-14 15:26:00,1.5467,1.54714,1.54661,1.54714,22800000.0
2008-03-14 15:27:00,1.54736,1.54768,1.54731,1.54768,38400000.0
2008-03-14 15:28:00,1.54769,1.54778,1.54732,1.54753,34000000.0
2008-03-14 15:29:00,1.54757,1.54765,1.54745,1.54749,38600000.0
2008-03-14 15:30:00,1.54787,1.54805,1.54764,1.54805,27200000.0
2008-03-14 15:31:00,1.5483,1.54893,1.5483,1.54842,25200000.0
2008-03-14 15:32:00,1.54819,1.54844,1.54802,1.54833,56900000.0
2008-03-14 15:33:00,1.54879,1.54981,1.54837,1.54981,31200000.0
2008-03-14 15:34:00,1.54976,1.55026,1.54954,1.54954,47100000.0
2008-03-14 15:35:00,1.54931,1.54962,1.54906,1.54906,38800000.0
2008-03-14 15:36:00,1.54925,1.54993,1.54914,1.54941,44600000.0
2008-03-14 15:37:00,1.54955,1.54964,1.54745,1.54745,44700000.0
2008-03-14 15:38:00,1.54689,1.54754,1.54677,1.54727,55100000.0
2008-03-14 15:39:00,1.54755,1.54785,1.54749,1.54773,44800000.0
2008-03-14 15:40:00,1.54822,1.54904,1.54822,1.54872,30800000.0
2008-03-14 15:41:00,1.54886,1.54891,1.54775,1.54816,20400000.0
2008-03-14 15:42:00,1.54827,1.54848,1.54737,1.54762,33000000.0
2008-03-14 15:43:00,1.54781,1.54795,1.54738,1.54772,56700000.0
2008-03-14 15:44:00,1.54788,1.54788,1.54719,1.54729,33600001.0
2008-03-14 15:45:00,1.54713,1.54765,1.54713,1.54753,62800001.0
2008-03-14 15:46:00,1.54736,1.54799,1.54712,1.54794,35600000.0
2008-03-14 15:47:00,1.54799,1.54844,1.54779,1.5484,51100000.0
2008-03-14 15:48:00,1.54869,1.54904,1.54836,1.54904,29200000.0
2008-03-14 15:49:00,1.54902,1.55001,1.54892,1.54956,49500000.0
2008-03-14 15:50:00,1.54967,1.55008,1.54943,1.54959,43400001.0
2008-03-14 15:51:00,1.5499,1.5502,1.5492,1.5492,25000000.0
2008-03-14 15:52:00,1.54935,1.5495,1.54919,1.54922,32400000.0
2008-03-14 15:53:00,1.54942,1.5498,1.54899,1.54907,49000000.0
2008-03-14 15:54:00,1.54894,1.55,1.54871,1.54911,23400000.0
2008-03-14 15:55:00,1.54862,1.54876,1.54795,1.54808,36100000.0
2008-03-14 15:56:00,1.54804,1.54853,1.54791,1.54834,20800000.0
2008-03-14 15:57:00,1.54811,1.5486,1.54794,1.5486,23800000.0
2008-03-14 15:58:00,1.54845,1.54896,1.54821,1.54893,26600000.0
2008-03-14 15:59:00,1.5489,1.55064,1.5489,1.55039,32800000.0
2008-03-14 16:00:00,1.55009,1.55056,1.5499,1.55046,28200000.0
2008-03-14 16:01:00,1.55067,1.55121,1.55043,1.55069,43200000.0
2008-03-14 16:02:00,1.55115,1.55142,1.54935,1.54952,26000000.0
2008-03-14 16:03:00,1.5492,1.54948,1.54849,1.54849,34000000.0
2008-03-14 16:04:00,1.54793,1.54865,1.54762,1.54805,28000000.0
2008-03-14 16:05:00,1.54793,1.54795,1.54464,1.5448,28400000.0
2008-03-14 16:06:00,1.5445,1.54552,1.54431,1.54506,35000000.0
2008-03-14 16:07:00,1.54523,1.54557,1.54422,1.54517,51400000.0
2008-03-14 16:08:00,1.54523,1.54554,1.54492,1.54503,33000000.0
2008-03-14 16:09:00,1.54464,1.54555,1.54434,1.54531,41000000.0
2008-03-14 16:10:00,1.54509,1.54529,1.54477,1.545,41100000.0
2008-03-14 16:11:00,1.54445,1.54551,1.54445,1.54537,45200000.0
2008-03-14 16:12:00,1.54508,1.54674,1.54501,1.54674,42200000.0
2008-03-14 16:13:00,1.54706,1.54725,1.54688,1.54725,36200000.0
2008-03-14 16:14:00,1.54723,1.5474,1.54676,1.54684,50100000.0
2008-03-14 16:15:00,1.54658,1.54734,1.54658,1.5472,34100000.0
2008-03-14 16:16:00,1.54663,1.54695,1.54621,1.54621,23600000.0
2008-03-14 16:17:00,1.54579,1.54635,1.54572,1.54611,40100000.0
2008-03-14 16:18:00,1.54579,1.54599,1.5455,1.5457,42300000.0
2008-03-14 16:19:00,1.54592,1.54593,1.54525,1.54546,34900000.0
2008-03-14 16:20:00,1.54566,1.54604,1.54553,1.54604,46900000.0
2008-03-14 16:21:00,1.54622,1.54622,1.54556,1.54569,24000000.0
2008-03-14 16:22:00,1.54579,1.54581,1.5441,1.5441,31800000.0
2008-03-14 16:23:00,1.54382,1.54388,1.54342,1.54358,41000000.0
2008-03-14 16:24:00,1.54378,1.54414,1.54369,1.54387,31200001.0
2008-03-14 16:25:00,1.54427,1.54431,1.54355,1.54374,23800000.0
2008-03-14 16:26:00,1.54453,1.54455,1.5442,1.54455,46800000.0
2008-03-14 16:27:00,1.54419,1.54473,1.54405,1.54452,24400000.0
2008-03-14 16:28:00,1.5449,1.54507,1.5446,1.54489,48700000.0
2008-03-14 16:29:00,1.54493,1.54502,1.54473,1.54487,38800000.0
2008-03-14 16:30:00,1.5449,1.54498,1.54381,1.54381,41400000.0
2008-03-14 16:31:00,1.54405,1.54451,1.54376,1.54449,42700000.0
2008-03-14 16:32:00,1.54493,1.54493,1.54408,1.54435,46800001.0
2008-03-14 16:33:00,1.54438,1.54523,1.54426,1.54508,38600000.0
2008-03-14 16:34:00,1.54503,1.54566,1.5447,1.54564,51400000.0
2008-03-14 16:35:00,1.54565,1.54565,1.54531,1.54556,35000000.0
2008-03-14 16:36:00,1.5456,1.54583,1.54549,1.54579,28800000.0
2008-03-14 16:37:00,1.54601,1.54601,1.54539,1.54552,35400000.0
2008-03-14 16:38:00,1.54545,1.54612,1.54545,1.54567,44000000.0
2008-03-14 16:39:00,1.54548,1.54562,1.54514,1.54555,19200000.0
2008-03-14 16:40:00,1.54577,1.54591,1.54558,1.54591,22000000.0
2008-03-14 16:41:00,1.54585,1.54624,1.54516,1.54581,29200000.0
2008-03-14 16:42:00,1.5454,1.54613,1.54527,1.5458,31400000.0
2008-03-14 16:43:00,1.54552,1.54634,1.54537,1.5455,56000000.0
2008-03-14 16:44:00,1.54545,1.54553,1.54464,1.54532,50400000.0
2008-03-14 16:45:00,1.54559,1.54592,1.54558,1.54589,42500000.0
2008-03-14 16:46:00,1.54627,1.54653,1.54613,1.54635,68300000.0
2008-03-14 16:47:00,1.54583,1.54616,1.54574,1.54576,44400000.0
2008-03-14 16:48:00,1.54584,1.54584,1.54523,1.54582,31200000.0
2008-03-14 16:49:00,1.54593,1.54593,1.54519,1.54519,41400000.0
2008-03-14 16:50:00,1.54499,1.54551,1.54494,1.54521,45000001.0
2008-03-14 16:51:00,1.54519,1.54519,1.5449,1.54511,25800000.0
2008-03-14 16:52:00,1.54501,1.54513,1.54452,1.54484,34600000.0
2008-03-14 16:53:00,1.54516,1.54528,1.54502,1.54517,64700000.0
2008-03-14 16:54:00,1.54507,1.54607,1.54507,1.54577,48000000.0
2008-03-14 16:55:00,1.54574,1.54631,1.54555,1.54631,28200000.0
2008-03-14 16:56:00,1.54655,1.54665,1.54588,1.54588,38300000.0
2008-03-14 16:57:00,1.54562,1.54606,1.54562,1.54593,22800000.0
2008-03-14 16:58:00,1.54531,1.54531,1.54442,1.54442,30000000.0
2008-03-14 16:59:00,1.54458,1.54518,1.54458,1.54512,33000000.0
2008-03-14 17:00:00,1.54509,1.54519,1.54456,1.54497,53000000.0
2008-03-14 17:01:00,1.54451,1.54522,1.54422,1.54425,44600000.0
2008-03-14 17:02:00,1.54436,1.54465,1.54436,1.54457,36400000.0
2008-03-14 17:03:00,1.54448,1.54493,1.54441,1.54493,36800000.0
2008-03-14 17:04:00,1.5449,1.54503,1.54462,1.54477,47900000.0
2008-03-14 17:05:00,1.54485,1.54485,1.54374,1.54411,31800000.0
2008-03-14 17:06:00,1.54379,1.54494,1.54364,1.54479,29400000.0
2008-03-14 17:07:00,1.5447,1.54504,1.54449,1.54489,31600000.0
2008-03-14 17:08:00,1.54459,1.54499,1.54438,1.54481,36200000.0
2008-03-14 17:09:00,1.544,1.5444,1.54369,1.54387,42000000.0
2008-03-14 17:10:00,1.54397,1.54447,1.54397,1.54447,38400000.0
2008-03-14 17:11:00,1.54459,1.54481,1.54445,1.54475,36800000.0
2008-03-14 17:12:00,1.5448,1.5452,1.5448,1.54515,28200000.0
2008-03-14 17:13:00,1.54509,1.54537,1.54509,1.54537,23000000.0
2008-03-14 17:14:00,1.54506,1.54554,1.54506,1.54534,35800000.0
2008-03-14 17:15:00,1.54568,1.54633,1.54562,1.54602,45000000.0
2008-03-14 17:16:00,1.5457,1.54673,1.54547,1.54579,30100000.0
2008-03-14 17:17:00,1.54558,1.54589,1.54529,1.54571,50200000.0
2008-03-14 17:18:00,1.54614,1.5469,1.54614,1.54676,34000000.0
2008-03-14 17:19:00,1.54657,1.5473,1.54657,1.5473,38900000.0
2008-03-14 17:20:00,1.54749,1.54787,1.54724,1.54748,41600000.0
2008-03-14 17:21:00,1.54774,1.54774,1.54636,1.54724,58700000.0
2008-03-14 17:22:00,1.54731,1.54784,1.54731,1.54747,46400001.0
2008-03-14 17:23:00,1.5471,1.54787,1.5471,1.54772,29100000.0
2008-03-14 17:24:00,1.5475,1.54797,1.54733,1.54797,18800000.0
2008-03-14 17:25:00,1.54823,1.54892,1.5482,1.54892,53200000.0
2008-03-14 17:26:00,1.5486,1.54877,1.54825,1.54825,35400000.0
2008-03-14 17:27:00,1.54827,1.54833,1.5478,1.5478,22200000.0
2008-03-14 17:28:00,1.54823,1.54829,1.54761,1.54761,39800000.0
2008-03-14 17:29:00,1.54756,1.54776,1.54733,1.54757,41100000.0
2008-03-14 17:30:00,1.54733,1.54744,1.54686,1.54734,38800000.0
2008-03-14 17:31:00,1.54736,1.54754,1.54713,1.54713,49200000.0
2008-03-14 17:32:00,1.54706,1.54739,1.54706,1.54707,18600000.0
2008-03-14 17:33:00,1.54717,1.54731,1.54701,1.54712,35400000.0
2008-03-14 17:34:00,1.54711,1.5477,1.54711,1.5477,32800000.0
2008-03-14 17:35:00,1.54774,1.54774,1.54734,1.54749,30600000.0
2008-03-14 17:36:00,1.54759,1.54791,1.54759,1.54772,40800000.0
2008-03-14 17:37:00,1.54775,1.54793,1.54741,1.54787,28000000.0
2008-03-14 17:38:00,1.5474,1.54755,1.54718,1.54718,38800000.0
2008-03-14 17:39:00,1.54755,1.54771,1.54733,1.54733,25600000.0
2008-03-14 17:40:00,1.54709,1.5471,1.54608,1.54625,41400000.0
2008-03-14 17:41:00,1.54632,1.5465,1.54564,1.54564,52900000.0
2008-03-14 17:42:00,1.54562,1.5457,1.54528,1.54544,39600000.0
2008-03-14 17:43:00,1.54568,1.54602,1.54566,1.54588,41000000.0
2008-03-14 17:44:00,1.54566,1.54566,1.54505,1.54516,25400000.0
2008-03-14 17:45:00,1.54544,1.54558,1.54484,1.54502,32600000.0
2008-03-14 17:46:00,1.54562,1.54627,1.54556,1.54609,48800000.0
2008-03-14 17:47:00,1.54629,1.54641,1.54529,1.54529,32600000.0
2008-03-14 17:48:00,1.54524,1.54528,1.54479,1.54524,39600000.0
2008-03-14 17:49:00,1.54537,1.54549,1.5448,1.54522,40500000.0
2008-03-14 17:50:00,1.54538,1.54538,1.54355,1.54372,37200000.0
2008-03-14 17:51:00,1.54385,1.54432,1.54385,1.54417,15600000.0
2008-03-14 17:52:00,1.54435,1.5445,1.54417,1.54417,30600000.0
2008-03-14 17:53:00,1.54397,1.54418,1.54394,1.54409,67300000.0
2008-03-14 17:54:00,1.54376,1.5441,1.54341,1.54379,35900000.0
2008-03-14 17:55:00,1.54405,1.54437,1.54357,1.54429,57700000.0
2008-03-14 17:56:00,1.54401,1.54452,1.54394,1.54444,25200000.0
2008-03-14 17:57:00,1.54446,1.54457,1.54235,1.54239,50300000.0
2008-03-14 17:58:00,1.54227,1.54227,1.54049,1.54067,42400000.0
2008-03-14 17:59:00,1.54049,1.54062,1.53905,1.53932,28000000.0
2008-03-14 18:00:00,1.53973,1.54088,1.53973,1.54088,32800000.0
2008-03-14 18:01:00,1.54112,1.54185,1.54084,1.5409,33600000.0
2008-03-14 18:02:00,1.54094,1.54154,1.54094,1.5415,36600000.0
2008-03-14 18:03:00,1.54129,1.54188,1.54119,1.54144,41900000.0
2008-03-14 18:04:00,1.5416,1.54167,1.54136,1.54148,40000000.0
2008-03-14 18:05:00,1.54189,1.54213,1.54171,1.54175,34600000.0
2008-03-14 18:06:00,1.54158,1.54192,1.54158,1.54158,47600000.0
2008-03-14 18:07:00,1.54149,1.54149,1.54103,1.54103,56400001.0
2008-03-14 18:08:00,1.54124,1.54128,1.54097,1.541,43100000.0
2008-03-14 18:09:00,1.54098,1.54119,1.54082,1.54103,44900000.0
2008-03-14 18:10:00,1.541,1.54181,1.54093,1.54162,25600000.0
2008-03-14 18:11:00,1.54176,1.54239,1.54169,1.54227,59700000.0
2008-03-14 18:12:00,1.54221,1.54221,1.54143,1.54143,55100000.0
2008-03-14 18:13:00,1.54156,1.54169,1.54074,1.54087,44000000.0
2008-03-14 18:14:00,1.54031,1.54106,1.54031,1.5409,23000000.0
2008-03-14 18:15:00,1.54035,1.54063,1.54022,1.54058,40000000.0
2008-03-14 18:16:00,1.5408,1.54097,1.54071,1.54071,42900000.0
2008-03-14 18:17:00,1.54061,1.54066,1.54032,1.54032,39000000.0
2008-03-14 18:18:00,1.54033,1.54057,1.54022,1.54033,65600001.0
2008-03-14 18:19:00,1.53986,1.54005,1.53982,1.53994,32200001.0
2008-03-14 18:20:00,1.53987,1.54018,1.53987,1.53988,29000000.0
2008-03-14 18:21:00,1.54,1.5402,1.53979,1.53989,44200000.0
2008-03-14 18:22:00,1.54009,1.54009,1.5399,1.53993,29800000.0
2008-03-14 18:23:00,1.54008,1.54028,1.53999,1.54012,34000000.0
2008-03-14 18:24:00,1.54005,1.54005,1.53883,1.53892,56200000.0
2008-03-14 18:25:00,1.53917,1.54015,1.53917,1.53994,35800000.0
2008-03-14 18:26:00,1.53986,1.54027,1.53986,1.54016,48800000.0
2008-03-14 18:27:00,1.53995,1.54028,1.53939,1.53965,33800000.0
2008-03-14 18:28:00,1.53924,1.53944,1.53907,1.53944,34000000.0
2008-03-14 18:29:00,1.53943,1.5399,1.53929,1.53952,46000001.0
2008-03-14 18:30:00,1.53954,1.53995,1.53939,1.53939,72600002.0
2008-03-14 18:31:00,1.53932,1.53944,1.53922,1.53942,36500000.0
2008-03-14 18:32:00,1.53961,1.53966,1.53933,1.53964,30600000.0
2008-03-14 18:33:00,1.53977,1.53981,1.53939,1.53955,44800000.0
2008-03-14 18:34:00,1.53967,1.53969,1.53927,1.53955,37600000.0
2008-03-14 18:35:00,1.53945,1.53962,1.53924,1.53939,76900000.0
2008-03-14 18:36:00,1.53934,1.5394,1.53909,1.5391,49000000.0
2008-03-14 18:37:00,1.5394,1.53953,1.53939,1.53939,36100000.0
2008-03-14 18:38:00,1.53939,1.53959,1.53863,1.53863,32900000.0
2008-03-14 18:39:00,1.53829,1.53864,1.53829,1.53859,24400000.0
2008-03-14 18:40:00,1.5384,1.53899,1.5384,1.53861,27000000.0
2008-03-14 18:41:00,1.53858,1.53866,1.53845,1.53847,25600000.0
2008-03-14 18:42:00,1.53862,1.53899,1.53841,1.53877,43100000.0
2008-03-14 18:43:00,1.53892,1.53932,1.53884,1.53884,44800000.0
2008-03-14 18:44:00,1.53877,1.5392,1.53856,1.53893,20400000.0
2008-03-14 18:45:00,1.53969,1.53987,1.53945,1.53969,19600000.0
2008-03-14 18:46:00,1.5398,1.53994,1.53955,1.53984,44800000.0
2008-03-14 18:47:00,1.54033,1.54039,1.53981,1.53994,25000000.0
2008-03-14 18:48:00,1.54007,1.54018,1.53971,1.53978,36100000.0
2008-03-14 18:49:00,1.53978,1.53988,1.53969,1.53988,22000000.0
2008-03-14 18:50:00,1.53997,1.54,1.53949,1.53963,38600000.0
2008-03-14 18:51:00,1.53955,1.53961,1.53884,1.53884,40400000.0
2008-03-14 18:52:00,1.53877,1.53916,1.53874,1.53889,45200000.0
2008-03-14 18:53:00,1.53883,1.53928,1.53872,1.53883,33600000.0
2008-03-14 18:54:00,1.5389,1.53898,1.53876,1.53898,31800000.0
2008-03-14 18:55:00,1.53885,1.53885,1.53862,1.53874,41400000.0
2008-03-14 18:56:00,1.53885,1.53966,1.53885,1.53935,27800000.0
2008-03-14 18:57:00,1.53981,1.54018,1.53981,1.54018,25600000.0
2008-03-14 18:58:00,1.54019,1.54102,1.53997,1.54102,46800000.0
2008-03-14 18:59:00,1.5413,1.54228,1.54112,1.54228,39200000.0
2008-03-14 19:00:00,1.54237,1.54245,1.54067,1.54098,43600000.0
2008-03-14 19:01:00,1.54117,1.54136,1.54072,1.54136,41400000.0
2008-03-14 19:02:00,1.54113,1.54113,1.54059,1.54068,35200000.0
2008-03-14 19:03:00,1.54063,1.54076,1.54028,1.54074,52300001.0
2008-03-14 19:04:00,1.54059,1.54068,1.5403,1.54067,35600000.0
2008-03-14 19:05:00,1.54064,1.54078,1.5405,1.54062,27800000.0
2008-03-14 19:06:00,1.54086,1.54086,1.54057,1.54076,31400001.0
2008-03-14 19:07:00,1.54083,1.54125,1.54082,1.54082,30400000.0
2008-03-14 19:08:00,1.54044,1.54075,1.54044,1.54068,59300000.0
2008-03-14 19:09:00,1.54082,1.54086,1.54064,1.54065,33700000.0
2008-03-14 19:10:00,1.54058,1.54063,1.54011,1.54011,43800000.0
2008-03-14 19:11:00,1.54045,1.54062,1.54036,1.54048,27000000.0
2008-03-14 19:12:00,1.5402,1.54052,1.5402,1.54052,30200000.0
2008-03-14 19:13:00,1.54047,1.54078,1.54041,1.54073,47300000.0
2008-03-14 19:14:00,1.5404,1.5415,1.54036,1.54124,34500000.0
2008-03-14 19:15:00,1.54145,1.54159,1.54119,1.54159,27200000.0
2008-03-14 19:16:00,1.54141,1.542,1.54141,1.54181,21800000.0
2008-03-14 19:17:00,1.54175,1.54191,1.54162,1.54191,45200000.0
2008-03-14 19:18:00,1.5417,1.5417,1.54139,1.54155,27600000.0
2008-03-14 19:19:00,1.54173,1.54204,1.5416,1.54194,42600000.0
2008-03-14 19:20:00,1.54191,1.54197,1.54162,1.54194,39600000.0
2008-03-14 19:21:00,1.5419,1.54258,1.54186,1.54218,30400000.0
2008-03-14 19:22:00,1.54223,1.54303,1.54189,1.54298,28200000.0
2008-03-14 19:23:00,1.54264,1.54306,1.54226,1.54278,55700000.0
2008-03-14 19:24:00,1.54271,1.54271,1.54205,1.54222,40200000.0
2008-03-14 19:25:00,1.54202,1.54202,1.54173,1.54198,30600000.0
2008-03-14 19:26:00,1.54182,1.54228,1.54182,1.54196,49500000.0
2008-03-14 19:27:00,1.54195,1.54243,1.54176,1.54242,30600000.0
2008-03-14 19:28:00,1.54246,1.54255,1.54222,1.54227,45800000.0
2008-03-14 19:29:00,1.54206,1.54319,1.54204,1.54319,28200000.0
2008-03-14 19:30:00,1.54329,1.54334,1.5432,1.54323,63500000.0
2008-03-14 19:31:00,1.54358,1.54412,1.54354,1.54412,43700000.0
2008-03-14 19:32:00,1.54386,1.54402,1.54361,1.54361,46000000.0
2008-03-14 19:33:00,1.54358,1.54367,1.54307,1.54311,34600000.0
2008-03-14 19:34:00,1.54307,1.54346,1.54307,1.54322,26000000.0
2008-03-14 19:35:00,1.54341,1.54401,1.54341,1.54377,49000000.0
2008-03-14 19:36:00,1.54366,1.54403,1.54366,1.5438,25400000.0
2008-03-14 19:37:00,1.54368,1.54369,1.54321,1.54321,32400000.0
2008-03-14 19:38:00,1.54339,1.54381,1.54302,1.54335,42000000.0
2008-03-14 19:39:00,1.54377,1.5438,1.54335,1.54335,40500000.0
2008-03-14 19:40:00,1.54338,1.54388,1.54338,1.54362,57800000.0
2008-03-14 19:41:00,1.54344,1.54543,1.54326,1.54543,44400000.0
2008-03-14 19:42:00,1.54539,1.54589,1.54521,1.54556,46200000.0
2008-03-14 19:43:00,1.54552,1.54552,1.54507,1.54514,23200000.0
2008-03-14 19:44:00,1.54491,1.54536,1.54489,1.54525,49300000.0
2008-03-14 19:45:00,1.54523,1.54546,1.54507,1.54541,43100000.0
2008-03-14 19:46:00,1.54564,1.54584,1.54519,1.54519,36000000.0
2008-03-14 19:47:00,1.54514,1.54514,1.54327,1.54354,30200000.0
2008-03-14 19:48:00,1.54352,1.54371,1.54344,1.54344,50500000.0
2008-03-14 19:49:00,1.54351,1.54351,1.54312,1.54326,43900000.0
2008-03-14 19:50:00,1.54336,1.54336,1.54309,1.54313,43400001.0
2008-03-14 19:51:00,1.54303,1.54377,1.54303,1.54377,41200000.0
2008-03-14 19:52:00,1.54385,1.54385,1.54347,1.54347,31600000.0
2008-03-14 19:53:00,1.54359,1.54359,1.5433,1.54339,47800000.0
2008-03-14 19:54:00,1.54342,1.54342,1.54249,1.54266,20800000.0
2008-03-14 19:55:00,1.54276,1.54303,1.54254,1.54254,26800000.0
2008-03-14 19:56:00,1.54252,1.54287,1.54251,1.54269,46900000.0
2008-03-14 19:57:00,1.54263,1.54263,1.54209,1.54225,32800000.0
2008-03-14 19:58:00,1.54226,1.54248,1.54226,1.54234,26600000.0
2008-03-14 19:59:00,1.54254,1.54257,1.54223,1.54223,47700000.0
2008-03-14 20:00:00,1.54195,1.54275,1.5412,1.5412,50400000.0
2008-03-14 20:01:00,1.54137,1.54213,1.5413,1.54213,37000000.0
2008-03-14 20:02:00,1.54219,1.54258,1.54214,1.54258,40600000.0
2008-03-14 20:03:00,1.54317,1.54317,1.54278,1.54278,27800000.0
2008-03-14 20:04:00,1.54279,1.54279,1.54224,1.54268,48100000.0
2008-03-14 20:05:00,1.54262,1.54283,1.54241,1.54245,32800000.0
2008-03-14 20:06:00,1.54275,1.54357,1.54275,1.54325,44600000.0
2008-03-14 20:07:00,1.54315,1.54325,1.54298,1.54313,23200000.0
2008-03-14 20:08:00,1.54313,1.54313,1.54259,1.54288,29200000.0
2008-03-14 20:09:00,1.54298,1.54313,1.54294,1.54313,19400000.0
2008-03-14 20:10:00,1.54284,1.54326,1.54281,1.54308,48500000.0
2008-03-14 20:11:00,1.54322,1.54358,1.54322,1.54357,19800000.0
2008-03-14 20:12:00,1.54378,1.54396,1.54348,1.54396,35400000.0
2008-03-14 20:13:00,1.54399,1.54399,1.54298,1.54298,28000000.0
2008-03-14 20:14:00,1.54262,1.54299,1.54207,1.54299,32600000.0
2008-03-14 20:15:00,1.54322,1.54331,1.54287,1.54331,30900000.0
2008-03-14 20:16:00,1.54359,1.54361,1.54321,1.54331,33600000.0
2008-03-14 20:17:00,1.54333,1.54339,1.54289,1.54289,38200000.0
2008-03-14 20:18:00,1.54326,1.54337,1.54298,1.54318,36400000.0
2008-03-14 20:19:00,1.54332,1.54332,1.54255,1.54257,53400000.0
2008-03-14 20:20:00,1.54264,1.54265,1.54208,1.54216,33300000.0
2008-03-14 20:21:00,1.54275,1.54336,1.54246,1.54336,49600000.0
2008-03-14 20:22:00,1.5439,1.54404,1.54384,1.544,32800000.0
2008-03-14 20:23:00,1.54365,1.5439,1.54318,1.54327,68600002.0
2008-03-14 20:24:00,1.54328,1.54356,1.54304,1.54322,31800000.0
2008-03-14 20:25:00,1.54326,1.54372,1.54285,1.5429,39800000.0
2008-03-14 20:26:00,1.54285,1.54356,1.54285,1.54356,36100000.0
2008-03-14 20:27:00,1.54361,1.54361,1.54248,1.54296,52000000.0
2008-03-14 20:28:00,1.54328,1.54356,1.54246,1.54246,20600000.0
2008-03-14 20:29:00,1.543,1.54311,1.5427,1.54297,39000000.0
2008-03-14 20:30:00,1.54288,1.54296,1.54261,1.54296,32600000.0
2008-03-14 20:31:00,1.54309,1.54316,1.5426,1.5426,39400000.0
2008-03-14 20:32:00,1.54245,1.54245,1.54174,1.54237,34200000.0
2008-03-14 20:33:00,1.5428,1.54289,1.54258,1.5427,44700001.0
2008-03-14 20:34:00,1.54284,1.54336,1.54284,1.54336,42000000.0
2008-03-14 20:35:00,1.5433,1.54333,1.54263,1.54268,42200000.0
2008-03-14 20:36:00,1.54308,1.54326,1.54297,1.54306,47600000.0
2008-03-14 20:37:00,1.54286,1.54372,1.54247,1.54293,55200000.0
2008-03-14 20:38:00,1.54291,1.54407,1.54273,1.54382,68000001.0
2008-03-14 20:39:00,1.54347,1.54347,1.5428,1.54318,47000000.0
2008-03-14 20:40:00,1.54354,1.54376,1.54326,1.54348,46500000.0
2008-03-14 20:41:00,1.54319,1.54323,1.54249,1.54258,58300000.0
2008-03-14 20:42:00,1.54211,1.54219,1.54144,1.54165,33000000.0
2008-03-14 20:43:00,1.54154,1.54154,1.53984,1.53984,42000001.0
2008-03-14 20:44:00,1.54033,1.54049,1.54001,1.54033,40600000.0
2008-03-14 20:45:00,1.54046,1.54088,1.54034,1.54058,30000000.0
2008-03-14 20:46:00,1.54077,1.5413,1.54066,1.5413,35800000.0
2008-03-14 20:47:00,1.54112,1.54162,1.54106,1.54162,38200001.0
2008-03-14 20:48:00,1.54181,1.54245,1.54158,1.54245,63300000.0
2008-03-14 20:49:00,1.54245,1.54269,1.54236,1.54253,24300000.0
2008-03-14 20:50:00,1.54229,1.54229,1.54187,1.54204,40000000.0
2008-03-14 20:51:00,1.54219,1.54263,1.54219,1.54248,35600000.0
2008-03-14 20:52:00,1.54241,1.54268,1.5423,1.5426,30400000.0
2008-03-14 20:53:00,1.54265,1.54306,1.54265,1.54288,35000000.0
2008-03-14 20:54:00,1.54268,1.54303,1.54268,1.54292,48000000.0
2008-03-14 20:55:00,1.54301,1.54318,1.54294,1.5431,41000000.0
2008-03-14 20:56:00,1.54297,1.54326,1.54297,1.54326,29300000.0
2008-03-14 20:57:00,1.54296,1.54296,1.54252,1.54283,34600000.0
2008-03-14 20:58:00,1.54289,1.54289,1.54249,1.54282,35400000.0
2008-03-14 20:59:00,1.54297,1.54467,1.54297,1.54467,43200000.0
2008-03-14 21:00:00,1.54478,1.54487,1.54415,1.54457,39400000.0
2008-03-14 21:01:00,1.54488,1.54488,1.54411,1.54411,44400001.0
2008-03-14 21:02:00,1.54461,1.54484,1.54408,1.54451,38600000.0
2008-03-14 21:03:00,1.54437,1.54461,1.54415,1.54429,28200000.0
2008-03-14 21:04:00,1.54449,1.54472,1.54442,1.54453,25400000.0
2008-03-14 21:05:00,1.54421,1.54445,1.54396,1.54408,66500001.0
2008-03-14 21:06:00,1.54398,1.54459,1.54389,1.54455,25800000.0
2008-03-14 21:07:00,1.54463,1.54465,1.54402,1.54411,37500000.0
2008-03-14 21:08:00,1.54407,1.54424,1.544,1.54424,31200000.0
2008-03-14 21:09:00,1.54341,1.54348,1.5432,1.54338,36100000.0
2008-03-14 21:10:00,1.54321,1.54321,1.54269,1.54277,30200000.0
2008-03-14 21:11:00,1.54275,1.54326,1.54275,1.54287,42400000.0
2008-03-14 21:12:00,1.54306,1.54339,1.54306,1.54323,48000000.0
2008-03-14 21:13:00,1.54291,1.54349,1.54275,1.5434,36800000.0
2008-03-14 21:14:00,1.5435,1.54365,1.54314,1.54319,57500000.0
2008-03-14 21:15:00,1.54328,1.54396,1.5431,1.54396,28800000.0
2008-03-14 21:16:00,1.54353,1.54401,1.5431,1.5435,47200000.0
2008-03-14 21:17:00,1.54306,1.54306,1.54239,1.54239,49400000.0
2008-03-14 21:18:00,1.54283,1.54283,1.54222,1.54264,30000000.0
2008-03-14 21:19:00,1.5425,1.5425,1.54218,1.54218,27600000.0
2008-03-14 21:20:00,1.54233,1.54255,1.54222,1.54223,42000000.0
2008-03-14 21:21:00,1.54214,1.54242,1.54214,1.5424,53200002.0
2008-03-14 21:22:00,1.54212,1.54258,1.54211,1.54239,34600000.0
2008-03-14 21:23:00,1.54247,1.5426,1.542,1.542,59000000.0
2008-03-14 21:24:00,1.54235,1.54261,1.54232,1.54237,49200001.0
2008-03-14 21:25:00,1.54237,1.54274,1.54211,1.5423,39600000.0
2008-03-14 21:26:00,1.54232,1.54251,1.5421,1.5421,27600000.0
2008-03-14 21:27:00,1.54207,1.54207,1.54157,1.54157,44800000.0
2008-03-14 21:28:00,1.54136,1.54136,1.54123,1.54127,24600000.0
2008-03-14 21:29:00,1.54128,1.54128,1.54108,1.54108,97400001.0
2008-03-14 21:30:00,1.54096,1.5415,1.54096,1.5415,35200000.0
2008-03-14 21:31:00,1.5414,1.54156,1.54118,1.54147,39100000.0
2008-03-14 21:32:00,1.5414,1.5414,1.54118,1.54128,42800000.0
2008-03-14 21:33:00,1.54137,1.54169,1.54137,1.54161,16800000.0
2008-03-14 21:34:00,1.54163,1.54173,1.54153,1.54156,53600001.0
2008-03-14 21:35:00,1.5415,1.54163,1.54124,1.54149,27800000.0
2008-03-14 21:36:00,1.5414,1.5414,1.54101,1.54138,46800000.0
2008-03-14 21:37:00,1.54147,1.54151,1.54128,1.54151,43000001.0
2008-03-14 21:38:00,1.54162,1.54162,1.54129,1.54151,34200000.0
2008-03-14 21:39:00,1.54141,1.54168,1.54141,1.54162,49000001.0
2008-03-14 21:40:00,1.54152,1.54179,1.54152,1.54175,18600000.0
2008-03-14 21:41:00,1.54185,1.54231,1.54181,1.54231,30600000.0
2008-03-14 21:42:00,1.54272,1.54324,1.54272,1.54283,30600000.0
2008-03-14 21:43:00,1.54332,1.54364,1.54332,1.54364,18800000.0
2008-03-14 21:44:00,1.54352,1.54378,1.54331,1.54364,37200000.0
2008-03-14 21:45:00,1.54373,1.54373,1.54337,1.54359,48400000.0
2008-03-14 21:46:00,1.54366,1.54421,1.54366,1.54409,47400000.0
2008-03-14 21:47:00,1.54426,1.54465,1.54408,1.54408,28200000.0
2008-03-14 21:48:00,1.54443,1.54516,1.54443,1.5448,56200000.0
2008-03-14 21:49:00,1.54484,1.54491,1.54437,1.54437,21000000.0
2008-03-14 21:50:00,1.54416,1.54432,1.54379,1.54382,23800000.0
2008-03-14 21:51:00,1.544,1.54427,1.54363,1.54427,49800000.0
2008-03-14 21:52:00,1.54432,1.54457,1.54393,1.544,48200000.0
2008-03-14 21:53:00,1.54386,1.54459,1.54384,1.54441,24800000.0
2008-03-14 21:54:00,1.54439,1.54465,1.54412,1.54425,47000000.0
2008-03-14 21:55:00,1.54408,1.54445,1.54404,1.54445,73100000.0
2008-03-14 21:56:00,1.54443,1.54444,1.54424,1.5443,37600000.0
2008-03-14 21:57:00,1.54455,1.54487,1.54453,1.54484,31800000.0
2008-03-14 21:58:00,1.54484,1.54484,1.54434,1.54455,33000000.0
2008-03-14 21:59:00,1.54484,1.54504,1.54469,1.54469,42000000.0
2008-03-14 22:00:00,1.54468,1.5449,1.5445,1.5449,39000000.0
2008-03-14 22:01:00,1.54503,1.54581,1.54503,1.54535,25200000.0
2008-03-14 22:02:00,1.5452,1.54547,1.54515,1.54547,46300000.0
2008-03-14 22:03:00,1.54577,1.54577,1.54554,1.54569,26200000.0
2008-03-14 22:04:00,1.54547,1.54547,1.54498,1.54529,38500000.0
2008-03-14 22:05:00,1.54534,1.54534,1.5448,1.54499,44400000.0
2008-03-14 22:06:00,1.54494,1.54503,1.5446,1.5446,43400000.0
2008-03-14 22:07:00,1.54473,1.54495,1.54439,1.54439,32800000.0
2008-03-14 22:08:00,1.5441,1.54455,1.5441,1.54455,32000000.0
2008-03-14 22:09:00,1.54457,1.54479,1.54436,1.54465,28400000.0
2008-03-14 22:10:00,1.5447,1.54475,1.54455,1.54471,37600000.0
2008-03-14 22:11:00,1.5446,1.5446,1.5437,1.5437,28200000.0
2008-03-14 22:12:00,1.54384,1.54408,1.54344,1.54346,57400000.0
2008-03-14 22:13:00,1.54308,1.54315,1.54282,1.54282,47400000.0
2008-03-14 22:14:00,1.5424,1.54281,1.5424,1.54258,48200001.0
2008-03-14 22:15:00,1.54269,1.54269,1.54201,1.54201,53400000.0
2008-03-14 22:16:00,1.54153,1.54157,1.54134,1.54134,45800000.0
2008-03-14 22:17:00,1.5417,1.54175,1.5415,1.54162,28000000.0
2008-03-14 22:18:00,1.54169,1.54174,1.54136,1.54163,44200000.0
2008-03-14 22:19:00,1.54156,1.54177,1.54156,1.5416,23200000.0
2008-03-14 22:20:00,1.54165,1.54189,1.54154,1.54176,34300000.0
2008-03-14 22:21:00,1.54165,1.54181,1.54134,1.54167,40200000.0
2008-03-14 22:22:00,1.54139,1.54144,1.54119,1.54134,62000001.0
2008-03-14 22:23:00,1.5413,1.5413,1.54111,1.54111,30200000.0
2008-03-14 22:24:00,1.54115,1.5414,1.54108,1.54132,29000000.0
2008-03-14 22:25:00,1.5412,1.5414,1.54106,1.54106,30800000.0
2008-03-14 22:26:00,1.54084,1.54151,1.54084,1.54151,30200000.0
2008-03-14 22:27:00,1.54124,1.54179,1.54124,1.54168,48800001.0
2008-03-14 22:28:00,1.54178,1.5423,1.54177,1.54222,61900001.0
2008-03-14 22:29:00,1.54208,1.54208,1.54145,1.54162,31000000.0
2008-03-14 22:30:00,1.54156,1.54164,1.54147,1.54152,32600000.0
2008-03-14 22:31:00,1.54102,1.54179,1.54102,1.54148,35800000.0
2008-03-14 22:32:00,1.54123,1.54158,1.54083,1.54089,39200000.0
2008-03-14 22:33:00,1.54079,1.54148,1.54079,1.54148,47200000.0
2008-03-14 22:34:00,1.54144,1.54165,1.54133,1.5415,36800000.0
2008-03-14 22:35:00,1.54173,1.54188,1.54168,1.54168,49200000.0
2008-03-14 22:36:00,1.54188,1.54232,1.54159,1.54159,51800001.0
2008-03-14 22:37:00,1.54213,1.54228,1.5418,1.54228,40400000.0
2008-03-14 22:38:00,1.54228,1.54282,1.54228,1.54282,25800000.0
2008-03-14 22:39:00,1.54302,1.54366,1.54302,1.54366,33400000.0
2008-03-14 22:40:00,1.54361,1.54369,1.54326,1.54326,44200000.0
2008-03-14 22:41:00,1.54346,1.54487,1.54346,1.54482,31100000.0
2008-03-14 22:42:00,1.54461,1.54494,1.5445,1.54486,33000000.0
2008-03-14 22:43:00,1.54529,1.54613,1.54529,1.54582,37700000.0
2008-03-14 22:44:00,1.54562,1.54617,1.5456,1.54617,20600000.0
2008-03-14 22:45:00,1.54597,1.54635,1.54558,1.54635,44600000.0
2008-03-14 22:46:00,1.5463,1.54713,1.54619,1.54628,45700000.0
2008-03-14 22:47:00,1.54695,1.54775,1.54695,1.54775,39900000.0
2008-03-14 22:48:00,1.54721,1.54757,1.54716,1.54752,23400000.0
2008-03-14 22:49:00,1.54786,1.54857,1.54786,1.54813,31500000.0
2008-03-14 22:50:00,1.5479,1.54843,1.5478,1.548,39600000.0
2008-03-14 22:51:00,1.54777,1.54777,1.54724,1.54724,32400000.0
2008-03-14 22:52:00,1.54725,1.548,1.54721,1.548,89100000.0
2008-03-14 22:53:00,1.54803,1.54803,1.5473,1.54744,21400000.0
2008-03-14 22:54:00,1.54775,1.54836,1.54775,1.5479,31000000.0
2008-03-14 22:55:00,1.5483,1.5489,1.5483,1.54857,25800000.0
2008-03-14 22:56:00,1.54899,1.55061,1.54899,1.55057,27000000.0
2008-03-14 22:57:00,1.5503,1.55034,1.54944,1.54944,44600000.0
2008-03-14 22:58:00,1.54957,1.54958,1.54941,1.54941,32300000.0
2008-03-14 22:59:00,1.55091,1.55092,1.54963,1.54963,32600000.0
2008-03-16 23:00:00,1.54946,1.54959,1.5492,1.5492,40500000.0
2008-03-16 23:01:00,1.54944,1.54954,1.54902,1.54946,47200000.0
2008-03-16 23:02:00,1.54928,1.54943,1.54925,1.54935,35400000.0
2008-03-16 23:04:00,1.54937,1.54951,1.5492,1.54951,25400000.0
2008-03-16 23:05:00,1.54955,1.54974,1.54941,1.54974,48100000.0
2008-03-16 23:06:00,1.54949,1.54969,1.54949,1.54965,43600000.0
2008-03-16 23:08:00,1.54982,1.54982,1.54943,1.54957,27000000.0
2008-03-16 23:10:00,1.54959,1.54995,1.54951,1.54973,42600000.0
2008-03-16 23:11:00,1.5499,1.55007,1.54986,1.54995,48400000.0
2008-03-16 23:12:00,1.55002,1.55012,1.54972,1.54972,32200000.0
2008-03-16 23:13:00,1.54891,1.54976,1.54891,1.54954,18400000.0
2008-03-16 23:14:00,1.54981,1.5499,1.54972,1.54987,28400000.0
2008-03-16 23:15:00,1.54963,1.5497,1.54906,1.5497,51700000.0
2008-03-16 23:16:00,1.54993,1.54993,1.54963,1.54975,33200000.0
2008-03-16 23:17:00,1.55005,1.55008,1.54968,1.5498,38600000.0
2008-03-16 23:18:00,1.54995,1.55017,1.54978,1.54998,63900000.0
2008-03-16 23:19:00,1.54975,1.55002,1.54974,1.55002,45400000.0
2008-03-16 23:20:00,1.55029,1.55029,1.5495,1.54987,63500000.0
2008-03-16 23:21:00,1.55004,1.55004,1.54979,1.54979,36200000.0
2008-03-16 23:22:00,1.54972,1.54998,1.54956,1.54998,39700000.0
2008-03-16 23:23:00,1.54972,1.54998,1.54972,1.54987,50500000.0
2008-03-16 23:24:00,1.54975,1.54991,1.54966,1.54966,30600000.0
2008-03-16 23:25:00,1.54979,1.54993,1.5497,1.54985,51800000.0
2008-03-16 23:26:00,1.55,1.55012,1.54983,1.55012,43600000.0
2008-03-16 23:27:00,1.54961,1.54973,1.54939,1.54939,16400000.0
2008-03-16 23:28:00,1.5496,1.5497,1.54937,1.54937,48300000.0
2008-03-16 23:29:00,1.54931,1.54967,1.54928,1.54944,60600000.0
2008-03-16 23:30:00,1.5498,1.5498,1.54925,1.54941,38500000.0
2008-03-16 23:31:00,1.54953,1.54953,1.54887,1.54927,34800001.0
2008-03-16 23:32:00,1.54913,1.54946,1.54913,1.54946,33000000.0
2008-03-16 23:33:00,1.54938,1.54957,1.54928,1.54933,32700000.0
2008-03-16 23:34:00,1.5494,1.54959,1.54916,1.54952,52700000.0
2008-03-16 23:35:00,1.54954,1.54954,1.54935,1.54952,41900000.0
2008-03-16 23:36:00,1.54954,1.54956,1.5494,1.5494,37400000.0
2008-03-16 23:37:00,1.54943,1.54958,1.54924,1.54958,31300000.0
2008-03-16 23:38:00,1.54978,1.54978,1.54928,1.5494,51400000.0
2008-03-16 23:39:00,1.54941,1.54957,1.54931,1.54957,39200000.0
2008-03-16 23:40:00,1.54967,1.54984,1.54951,1.5498,34000000.0
2008-03-16 23:41:00,1.54983,1.54983,1.54937,1.54937,42200000.0
2008-03-16 23:42:00,1.54973,1.54973,1.54944,1.5495,25000000.0
2008-03-16 23:43:00,1.54959,1.54975,1.54901,1.54958,47200000.0
2008-03-16 23:44:00,1.54982,1.54994,1.54973,1.54988,45200000.0
2008-03-16 23:45:00,1.54994,1.55,1.54975,1.54998,46200000.0
2008-03-16 23:46:00,1.55069,1.55434,1.55069,1.55388,35400000.0
2008-03-16 23:47:00,1.55379,1.55379,1.5526,1.55292,34200000.0
2008-03-16 23:48:00,1.55287,1.55357,1.55287,1.55314,41600000.0
2008-03-16 23:49:00,1.55335,1.55344,1.55245,1.55313,34000000.0
2008-03-16 23:50:00,1.5531,1.55358,1.55298,1.5535,29800000.0
2008-03-16 23:51:00,1.55316,1.55359,1.55301,1.55337,43200000.0
2008-03-16 23:52:00,1.55335,1.55344,1.55296,1.55311,31600000.0
2008-03-16 23:53:00,1.55228,1.5527,1.55197,1.55228,37600000.0
2008-03-16 23:54:00,1.55214,1.55218,1.55121,1.55121,27000000.0
2008-03-16 23:55:00,1.5518,1.55257,1.55175,1.55257,37200001.0
2008-03-16 23:56:00,1.55233,1.55256,1.5519,1.55237,31500000.0
2008-03-16 23:57:00,1.5526,1.55271,1.55241,1.55261,52100000.0
2008-03-16 23:58:00,1.55254,1.55261,1.55198,1.55244,32800000.0
2008-03-16 23:59:00,1.55257,1.55257,1.55234,1.55257,47900000.0
2008-03-17 00:00:00,1.54897,1.55188,1.54779,1.55188,48200000.0
2008-03-17 00:01:00,1.55232,1.55262,1.55232,1.55262,37100000.0
2008-03-17 00:02:00,1.55283,1.55284,1.55219,1.55267,49000000.0
2008-03-17 00:03:00,1.55246,1.55278,1.55246,1.55253,59200001.0
2008-03-17 00:04:00,1.55259,1.55275,1.55259,1.55275,49600000.0
2008-03-17 00:05:00,1.55283,1.55283,1.55234,1.55248,37900000.0
2008-03-17 00:06:00,1.55263,1.55372,1.55263,1.55364,25000000.0
2008-03-17 00:07:00,1.55351,1.55412,1.55351,1.55389,68500000.0
2008-03-17 00:08:00,1.55369,1.55405,1.55347,1.55378,57800000.0
2008-03-17 00:09:00,1.55348,1.55393,1.55336,1.55336,45600000.0
2008-03-17 00:10:00,1.55323,1.55323,1.55267,1.55267,79400000.0
2008-03-17 00:11:00,1.55226,1.55226,1.55197,1.55197,34200000.0
2008-03-17 00:12:00,1.5519,1.5519,1.55154,1.55157,24500000.0
2008-03-17 00:13:00,1.55186,1.55198,1.55155,1.55198,37400000.0
2008-03-17 00:14:00,1.55184,1.55252,1.55173,1.55252,43400000.0
2008-03-17 00:15:00,1.55214,1.55249,1.55191,1.55229,30900000.0
2008-03-17 00:16:00,1.55237,1.55237,1.55197,1.5522,30900000.0
2008-03-17 00:17:00,1.55235,1.55295,1.55217,1.55295,35300000.0
2008-03-17 00:18:00,1.55297,1.55372,1.55277,1.5528,27800000.0
2008-03-17 00:19:00,1.55262,1.55286,1.55262,1.55281,28600000.0
2008-03-17 00:20:00,1.55268,1.55269,1.55222,1.55259,32400000.0
2008-03-17 00:21:00,1.55267,1.55289,1.55267,1.55274,47900001.0
2008-03-17 00:22:00,1.55189,1.55189,1.55098,1.55146,24800000.0
2008-03-17 00:23:00,1.55159,1.55159,1.55079,1.55134,39600000.0
2008-03-17 00:24:00,1.5524,1.55245,1.55224,1.55238,22200000.0
2008-03-17 00:25:00,1.55223,1.55228,1.55166,1.55177,57400000.0
2008-03-17 00:26:00,1.55123,1.55123,1.55103,1.55111,29600000.0
2008-03-17 00:27:00,1.55118,1.55148,1.55118,1.55148,32800000.0
2008-03-17 00:28:00,1.55165,1.55173,1.55145,1.55155,60200000.0
2008-03-17 00:29:00,1.55155,1.5517,1.5514,1.5515,59400000.0
2008-03-17 00:30:00,1.55127,1.55168,1.55127,1.55154,43600000.0
2008-03-17 00:31:00,1.55184,1.55231,1.55184,1.55193,28400000.0
2008-03-17 00:32:00,1.55182,1.55211,1.55173,1.55201,40800000.0
2008-03-17 00:33:00,1.55244,1.55244,1.55212,1.55216,35400000.0
2008-03-17 00:34:00,1.55214,1.5522,1.5518,1.5518,35400000.0
2008-03-17 00:35:00,1.55202,1.55202,1.5517,1.5519,46800000.0
2008-03-17 00:36:00,1.55184,1.55184,1.55165,1.55167,23600000.0
2008-03-17 00:37:00,1.5517,1.5517,1.55152,1.55162,25400000.0
2008-03-17 00:38:00,1.55157,1.55167,1.55147,1.55147,23200000.0
2008-03-17 00:39:00,1.55167,1.55192,1.55165,1.55192,53800001.0
2008-03-17 00:40:00,1.55181,1.55193,1.55173,1.55187,19800000.0
2008-03-17 00:41:00,1.55189,1.55192,1.5516,1.5516,42400000.0
2008-03-17 00:42:00,1.55152,1.55156,1.55141,1.55156,37100000.0
2008-03-17 00:43:00,1.55135,1.55162,1.55115,1.55154,23400000.0
2008-03-17 00:44:00,1.55146,1.55146,1.5512,1.5512,34400000.0
2008-03-17 00:45:00,1.55116,1.55116,1.55071,1.55073,35400000.0
2008-03-17 00:46:00,1.55078,1.55094,1.55074,1.55087,56400000.0
2008-03-17 00:47:00,1.55079,1.55085,1.5507,1.55081,42800000.0
2008-03-17 00:48:00,1.55083,1.55149,1.55078,1.55078,28400000.0
2008-03-17 00:49:00,1.55097,1.55105,1.55075,1.55099,41100000.0
2008-03-17 00:50:00,1.55045,1.55058,1.55006,1.55042,21200000.0
2008-03-17 00:51:00,1.55021,1.55038,1.55,1.5501,38100000.0
2008-03-17 00:52:00,1.54982,1.54997,1.54979,1.54995,54400000.0
2008-03-17 00:53:00,1.54955,1.54996,1.54955,1.54993,41600000.0
2008-03-17 00:54:00,1.54942,1.54995,1.54942,1.54994,27000000.0
2008-03-17 00:55:00,1.5494,1.54971,1.54857,1.54861,33000000.0
2008-03-17 00:56:00,1.54844,1.54894,1.54844,1.54894,37400000.0
2008-03-17 00:57:00,1.54882,1.54892,1.54854,1.54854,29000000.0
2008-03-17 00:58:00,1.54858,1.54858,1.5482,1.5483,25800000.0
2008-03-17 00:59:00,1.5483,1.5483,1.54808,1.54809,43400000.0
2008-03-17 01:00:00,1.54808,1.54827,1.54799,1.5481,24800000.0
2008-03-17 01:01:00,1.54833,1.54922,1.54833,1.54922,28800000.0
2008-03-17 01:02:00,1.54969,1.54984,1.5491,1.5491,37800000.0
2008-03-17 01:03:00,1.54949,1.54954,1.54927,1.54953,33200000.0
2008-03-17 01:04:00,1.54965,1.54974,1.54961,1.54974,45400000.0
2008-03-17 01:05:00,1.5499,1.54993,1.5498,1.5498,55800000.0
2008-03-17 01:06:00,1.5499,1.55012,1.54968,1.54975,62200001.0
2008-03-17 01:07:00,1.54966,1.55019,1.54949,1.54967,31800000.0
2008-03-17 01:08:00,1.54958,1.54964,1.54905,1.54905,34000000.0
2008-03-17 01:09:00,1.54949,1.54949,1.54926,1.54948,43300000.0
2008-03-17 01:10:00,1.54915,1.54921,1.54875,1.54919,37600000.0
2008-03-17 01:11:00,1.54919,1.54999,1.54919,1.54999,52600001.0
2008-03-17 01:12:00,1.54976,1.54996,1.54957,1.54981,33900000.0
2008-03-17 01:13:00,1.54994,1.54994,1.5495,1.54957,45500000.0
2008-03-17 01:14:00,1.54868,1.5501,1.54868,1.54968,38500000.0
2008-03-17 01:15:00,1.54933,1.54997,1.54933,1.54997,33500000.0
2008-03-17 01:16:00,1.54942,1.54942,1.54756,1.54756,51900001.0
2008-03-17 01:17:00,1.54732,1.54768,1.54696,1.54768,27000000.0
2008-03-17 01:18:00,1.54754,1.54754,1.54695,1.54734,30200000.0
2008-03-17 01:19:00,1.54737,1.54754,1.54733,1.54743,38600000.0
2008-03-17 01:20:00,1.54755,1.54793,1.54705,1.54793,82800000.0
2008-03-17 01:21:00,1.54787,1.54825,1.54785,1.548,29800000.0
2008-03-17 01:22:00,1.54817,1.54872,1.54817,1.5487,40800000.0
2008-03-17 01:23:00,1.54841,1.54841,1.54813,1.54824,42000000.0
2008-03-17 01:24:00,1.54916,1.54964,1.54916,1.54964,38700000.0
2008-03-17 01:25:00,1.54967,1.54968,1.54916,1.54916,58100000.0
2008-03-17 01:26:00,1.5487,1.54926,1.5487,1.54909,32600000.0
2008-03-17 01:27:00,1.54901,1.5498,1.54901,1.5498,25600000.0
2008-03-17 01:28:00,1.54973,1.54974,1.54924,1.54938,39600000.0
2008-03-17 01:29:00,1.54931,1.54931,1.54897,1.54918,23400000.0
2008-03-17 01:30:00,1.5492,1.54933,1.54885,1.54924,50600000.0
2008-03-17 01:31:00,1.54916,1.54959,1.54904,1.54959,48000001.0
2008-03-17 01:32:00,1.5497,1.55008,1.54967,1.55008,22800000.0
2008-03-17 01:33:00,1.55015,1.55066,1.55015,1.55063,30800000.0
2008-03-17 01:34:00,1.55066,1.55084,1.55033,1.55081,31600000.0
2008-03-17 01:35:00,1.55085,1.55123,1.55081,1.55097,36500000.0
2008-03-17 01:36:00,1.55174,1.55238,1.55174,1.55209,35200000.0
2008-03-17 01:37:00,1.55207,1.5523,1.55168,1.55226,35600000.0
2008-03-17 01:38:00,1.55261,1.55291,1.55261,1.55285,38700000.0
2008-03-17 01:39:00,1.55326,1.55326,1.55245,1.55245,18400000.0
2008-03-17 01:40:00,1.55229,1.55229,1.55186,1.55191,33300000.0
2008-03-17 01:41:00,1.55114,1.55129,1.55095,1.55095,75500000.0
2008-03-17 01:42:00,1.55065,1.55117,1.55062,1.55114,37500000.0
2008-03-17 01:43:00,1.55138,1.5523,1.5513,1.55184,47900001.0
2008-03-17 01:44:00,1.5519,1.55199,1.55114,1.55172,26800000.0
2008-03-17 01:45:00,1.55204,1.55228,1.55199,1.55215,75999999.0
2008-03-17 01:46:00,1.55214,1.5532,1.55214,1.55313,40000000.0
2008-03-17 01:47:00,1.55339,1.55406,1.55339,1.55381,78500000.0
2008-03-17 01:48:00,1.55447,1.55594,1.55447,1.55511,40200000.0
2008-03-17 01:49:00,1.55465,1.55468,1.55402,1.55446,31400000.0
2008-03-17 01:50:00,1.55453,1.55573,1.55453,1.55513,32200000.0
2008-03-17 01:51:00,1.55498,1.55514,1.55496,1.55496,18400000.0
2008-03-17 01:52:00,1.55486,1.55486,1.55445,1.55445,47800001.0
2008-03-17 01:53:00,1.55461,1.55481,1.55447,1.55473,53800000.0
2008-03-17 01:54:00,1.55495,1.55528,1.55495,1.55523,39800000.0
2008-03-17 01:55:00,1.55527,1.55625,1.55527,1.55598,24000000.0
2008-03-17 01:56:00,1.55608,1.55625,1.55598,1.55615,43600000.0
2008-03-17 01:57:00,1.55644,1.55684,1.55644,1.55671,29200000.0
2008-03-17 01:58:00,1.5576,1.55798,1.5576,1.55781,24600000.0
2008-03-17 01:59:00,1.55782,1.55782,1.55647,1.55709,50100000.0
2008-03-17 02:00:00,1.55671,1.55671,1.55497,1.55497,39900000.0
2008-03-17 02:01:00,1.55485,1.5554,1.55472,1.55525,29000000.0
2008-03-17 02:02:00,1.55552,1.55572,1.55546,1.5555,42400000.0
2008-03-17 02:03:00,1.55568,1.55568,1.55526,1.55531,45200000.0
2008-03-17 02:04:00,1.55502,1.55529,1.55498,1.55529,56300000.0
2008-03-17 02:05:00,1.55536,1.55546,1.55533,1.55533,35000000.0
2008-03-17 02:06:00,1.55575,1.55601,1.55575,1.55601,56800000.0
2008-03-17 02:07:00,1.55602,1.55755,1.55602,1.55744,41800000.0
2008-03-17 02:08:00,1.55647,1.55703,1.55644,1.55657,35600000.0
2008-03-17 02:09:00,1.557,1.55713,1.55634,1.55671,46200000.0
2008-03-17 02:10:00,1.55684,1.55714,1.55652,1.55687,26100000.0
2008-03-17 02:11:00,1.55641,1.55725,1.55641,1.55725,36600000.0
2008-03-17 02:12:00,1.55666,1.55672,1.55649,1.5565,40000000.0
2008-03-17 02:13:00,1.55636,1.55654,1.55624,1.55637,38000000.0
2008-03-17 02:14:00,1.55649,1.55683,1.55649,1.55672,44800000.0
2008-03-17 02:15:00,1.55673,1.55709,1.55652,1.55697,38600000.0
2008-03-17 02:16:00,1.55702,1.55832,1.55702,1.55832,28000000.0
2008-03-17 02:17:00,1.5582,1.55825,1.55752,1.55819,93500000.0
2008-03-17 02:18:00,1.55817,1.55837,1.55753,1.55778,53600000.0
2008-03-17 02:19:00,1.55785,1.55854,1.55785,1.55854,35300000.0
2008-03-17 02:20:00,1.55912,1.5593,1.55912,1.55921,28400000.0
2008-03-17 02:21:00,1.55923,1.5598,1.55884,1.55899,20600000.0
2008-03-17 02:22:00,1.55884,1.55884,1.55841,1.55875,31500000.0
2008-03-17 02:23:00,1.5587,1.55909,1.5587,1.55909,47000000.0
2008-03-17 02:24:00,1.55937,1.56038,1.55937,1.56038,43000000.0
2008-03-17 02:25:00,1.5607,1.56145,1.5607,1.5613,43900000.0
2008-03-17 02:26:00,1.56174,1.56263,1.56174,1.56242,32400001.0
2008-03-17 02:27:00,1.56323,1.56428,1.56323,1.56428,29400000.0
2008-03-17 02:28:00,1.56418,1.56418,1.56367,1.56367,28400000.0
2008-03-17 02:29:00,1.56365,1.56478,1.56312,1.56478,51600000.0
2008-03-17 02:30:00,1.56561,1.56598,1.56552,1.56573,33000000.0
2008-03-17 02:31:00,1.56573,1.56624,1.56568,1.5659,33600000.0
2008-03-17 02:32:00,1.5659,1.5659,1.5644,1.56447,29300000.0
2008-03-17 02:33:00,1.56461,1.56461,1.56332,1.56356,35200000.0
2008-03-17 02:34:00,1.56543,1.56607,1.56529,1.56607,57700000.0
2008-03-17 02:35:00,1.56669,1.56714,1.5664,1.56651,23400000.0
2008-03-17 02:36:00,1.56629,1.56782,1.56629,1.56768,50300000.0
2008-03-17 02:37:00,1.56764,1.56764,1.56739,1.56742,31100000.0
2008-03-17 02:38:00,1.56715,1.56725,1.56529,1.5659,32400000.0
2008-03-17 02:39:00,1.5659,1.56616,1.56549,1.56549,39100000.0
2008-03-17 02:40:00,1.56495,1.56546,1.56462,1.56494,38100000.0
2008-03-17 02:41:00,1.56478,1.56519,1.56425,1.56519,25600000.0
2008-03-17 02:42:00,1.56493,1.56539,1.56452,1.56477,30400000.0
2008-03-17 02:43:00,1.5644,1.5644,1.56386,1.56391,34800000.0
2008-03-17 02:44:00,1.5635,1.56406,1.56312,1.56406,18400000.0
2008-03-17 02:45:00,1.56376,1.56376,1.563,1.56343,29000000.0
2008-03-17 02:46:00,1.56391,1.56446,1.5635,1.56446,31400000.0
2008-03-17 02:47:00,1.56447,1.56532,1.56447,1.56502,25000000.0
2008-03-17 02:48:00,1.56486,1.56567,1.56484,1.56546,36600000.0
2008-03-17 02:49:00,1.5648,1.56584,1.56425,1.5656,24400000.0
2008-03-17 02:50:00,1.56537,1.56537,1.5648,1.56512,33500000.0
2008-03-17 02:51:00,1.56481,1.56521,1.5644,1.56491,42200000.0
2008-03-17 02:52:00,1.56534,1.56534,1.56408,1.56476,64100000.0
2008-03-17 02:53:00,1.56441,1.56443,1.56387,1.56398,37300000.0
2008-03-17 02:54:00,1.56388,1.56553,1.56388,1.56553,31400000.0
2008-03-17 02:55:00,1.56593,1.56593,1.56459,1.56466,45400000.0
2008-03-17 02:56:00,1.56495,1.56587,1.56495,1.5654,44000000.0
2008-03-17 02:57:00,1.56525,1.566,1.56525,1.56578,39800000.0
2008-03-17 02:58:00,1.56551,1.56622,1.56542,1.56622,45000000.0
2008-03-17 02:59:00,1.56615,1.56634,1.56604,1.56605,30600000.0
2008-03-17 03:00:00,1.56622,1.56622,1.56547,1.56601,24400000.0
2008-03-17 03:01:00,1.56591,1.56613,1.56588,1.566,32000000.0
2008-03-17 03:02:00,1.56533,1.56538,1.56499,1.56503,31600000.0
2008-03-17 03:03:00,1.5652,1.56737,1.5652,1.56719,51200000.0
2008-03-17 03:04:00,1.56725,1.56776,1.56705,1.56705,27600000.0
2008-03-17 03:05:00,1.56729,1.5675,1.56711,1.56717,66099999.0
2008-03-17 03:06:00,1.5676,1.56765,1.56733,1.56733,51000000.0
2008-03-17 03:07:00,1.56757,1.56757,1.56726,1.56726,19400000.0
2008-03-17 03:08:00,1.56729,1.56729,1.56679,1.5668,35400000.0
2008-03-17 03:09:00,1.56689,1.56689,1.56631,1.56637,25800000.0
2008-03-17 03:10:00,1.56641,1.56647,1.56604,1.56647,46200001.0
2008-03-17 03:11:00,1.56642,1.56666,1.56638,1.56638,28200000.0
2008-03-17 03:12:00,1.56657,1.56657,1.56644,1.56645,24600000.0
2008-03-17 03:13:00,1.56661,1.56694,1.5666,1.56692,33300000.0
2008-03-17 03:14:00,1.56695,1.56703,1.56679,1.56679,64100000.0
2008-03-17 03:15:00,1.5667,1.56722,1.56662,1.56688,30000000.0
2008-03-17 03:16:00,1.56661,1.56663,1.56577,1.56577,28200000.0
2008-03-17 03:17:00,1.56582,1.56594,1.56573,1.5658,33500000.0
2008-03-17 03:18:00,1.56552,1.56632,1.56552,1.56614,32900000.0
2008-03-17 03:19:00,1.56611,1.56638,1.56609,1.56615,28800000.0
2008-03-17 03:20:00,1.5664,1.56656,1.56613,1.56623,49200000.0
2008-03-17 03:21:00,1.5663,1.56653,1.56618,1.56618,41900000.0
2008-03-17 03:22:00,1.56612,1.5662,1.56594,1.56619,21800000.0
2008-03-17 03:23:00,1.56634,1.56678,1.56621,1.56675,25600000.0
2008-03-17 03:24:00,1.56713,1.56746,1.56687,1.56746,26000000.0
2008-03-17 03:25:00,1.56734,1.56774,1.56725,1.56774,35200000.0
2008-03-17 03:26:00,1.5677,1.56828,1.56759,1.56819,25800000.0
2008-03-17 03:27:00,1.56784,1.57039,1.56784,1.57039,28200000.0
2008-03-17 03:28:00,1.57028,1.57147,1.57015,1.57129,30400000.0
2008-03-17 03:29:00,1.57097,1.57099,1.57053,1.57065,50400000.0
2008-03-17 03:30:00,1.57105,1.57177,1.57105,1.57152,37400000.0
2008-03-17 03:31:00,1.57101,1.57138,1.57029,1.57029,77900000.0
2008-03-17 03:32:00,1.57001,1.57085,1.57001,1.57045,39700000.0
2008-03-17 03:33:00,1.57016,1.57027,1.57005,1.5702,25600000.0
2008-03-17 03:34:00,1.57018,1.57064,1.57015,1.57034,38400000.0
2008-03-17 03:35:00,1.57087,1.57166,1.57052,1.57166,24600000.0
2008-03-17 03:36:00,1.57149,1.57149,1.57021,1.5705,48000000.0
2008-03-17 03:37:00,1.57015,1.57074,1.57014,1.57072,26000000.0
2008-03-17 03:38:00,1.57059,1.57138,1.57051,1.57116,23400000.0
2008-03-17 03:39:00,1.57124,1.57169,1.57087,1.57087,42400000.0
2008-03-17 03:40:00,1.57102,1.57165,1.57102,1.57103,33600000.0
2008-03-17 03:41:00,1.57047,1.57072,1.57041,1.57055,25600000.0
2008-03-17 03:42:00,1.57043,1.57052,1.57003,1.57025,34300000.0
2008-03-17 03:43:00,1.56993,1.56997,1.56962,1.56997,30400000.0
2008-03-17 03:44:00,1.56973,1.56978,1.56959,1.56959,35500000.0
2008-03-17 03:45:00,1.56972,1.56972,1.56929,1.56929,41500000.0
2008-03-17 03:46:00,1.56903,1.56903,1.56832,1.56866,43400001.0
2008-03-17 03:47:00,1.56835,1.56859,1.56832,1.56855,18600000.0
2008-03-17 03:48:00,1.56825,1.56846,1.56825,1.56826,33000000.0
2008-03-17 03:49:00,1.56817,1.5685,1.56817,1.56839,22000000.0
2008-03-17 03:50:00,1.56823,1.56838,1.56802,1.56818,39500000.0
2008-03-17 03:51:00,1.56832,1.56849,1.56819,1.56849,45200000.0
2008-03-17 03:52:00,1.56815,1.56815,1.56728,1.56741,24200000.0
2008-03-17 03:53:00,1.56756,1.56799,1.56756,1.56776,39400000.0
2008-03-17 03:54:00,1.56758,1.56783,1.56747,1.56747,40400000.0
2008-03-17 03:55:00,1.5674,1.56742,1.5673,1.5673,21100000.0
2008-03-17 03:56:00,1.56742,1.56804,1.56742,1.56802,49000000.0
2008-03-17 03:57:00,1.56794,1.56807,1.56755,1.56807,56700000.0
2008-03-17 03:58:00,1.56815,1.56824,1.56781,1.56781,40000000.0
2008-03-17 03:59:00,1.56787,1.56803,1.56771,1.56777,43500000.0
2008-03-17 04:00:00,1.56775,1.56793,1.56759,1.56793,44500000.0
2008-03-17 04:01:00,1.56812,1.56812,1.56766,1.56801,26000000.0
2008-03-17 04:02:00,1.56811,1.56866,1.56786,1.56866,47100000.0
2008-03-17 04:03:00,1.56848,1.56864,1.56817,1.56839,43700000.0
2008-03-17 04:04:00,1.56821,1.56821,1.56794,1.56794,30900000.0
2008-03-17 04:05:00,1.56765,1.56846,1.56765,1.56817,37300000.0
2008-03-17 04:06:00,1.56805,1.56805,1.56782,1.56804,49800000.0
2008-03-17 04:07:00,1.56793,1.56822,1.56767,1.56776,36000000.0
2008-03-17 04:08:00,1.56776,1.56826,1.56771,1.56797,53200000.0
2008-03-17 04:09:00,1.56778,1.56785,1.56724,1.56724,36100000.0
2008-03-17 04:10:00,1.56721,1.56791,1.56721,1.56791,24400000.0
2008-03-17 04:11:00,1.56786,1.56792,1.56767,1.56791,43200001.0
2008-03-17 04:12:00,1.56797,1.56819,1.56784,1.56795,44000000.0
2008-03-17 04:13:00,1.56784,1.56801,1.56737,1.56801,29000000.0
2008-03-17 04:14:00,1.56786,1.56806,1.56754,1.56773,46800000.0
2008-03-17 04:15:00,1.5679,1.56809,1.56789,1.56799,40000000.0
2008-03-17 04:16:00,1.56809,1.56826,1.56777,1.56806,37600000.0
2008-03-17 04:17:00,1.56781,1.56845,1.56778,1.56832,24100000.0
2008-03-17 04:18:00,1.56749,1.56858,1.56749,1.56849,37900000.0
2008-03-17 04:19:00,1.56837,1.56874,1.56798,1.56874,26200000.0
2008-03-17 04:20:00,1.56877,1.56943,1.56862,1.56943,34900000.0
2008-03-17 04:21:00,1.56993,1.57151,1.56982,1.57128,46200001.0
2008-03-17 04:22:00,1.57243,1.57419,1.57229,1.57419,34400000.0
2008-03-17 04:23:00,1.57481,1.57601,1.57474,1.57598,34600000.0
2008-03-17 04:24:00,1.57644,1.5768,1.57615,1.5768,23000000.0
2008-03-17 04:25:00,1.57722,1.57831,1.57681,1.57831,48200000.0
2008-03-17 04:26:00,1.57887,1.57907,1.57872,1.57872,38800000.0
2008-03-17 04:27:00,1.5795,1.57953,1.57817,1.57817,36600000.0
2008-03-17 04:28:00,1.57874,1.57881,1.57851,1.57879,38300000.0
2008-03-17 04:29:00,1.57882,1.57882,1.57793,1.578,57000001.0
2008-03-17 04:30:00,1.57818,1.57864,1.57747,1.57823,51600001.0
2008-03-17 04:31:00,1.57797,1.57846,1.57797,1.57827,44600000.0
2008-03-17 04:32:00,1.57811,1.579,1.57811,1.57815,40000000.0
2008-03-17 04:33:00,1.57802,1.57802,1.57682,1.57682,36100000.0
2008-03-17 04:34:00,1.57678,1.57735,1.57678,1.57698,49400000.0
2008-03-17 04:35:00,1.57694,1.57717,1.57556,1.57557,34000000.0
2008-03-17 04:36:00,1.57568,1.57637,1.57568,1.57622,29200000.0
2008-03-17 04:37:00,1.57643,1.57649,1.57591,1.57617,33000000.0
2008-03-17 04:38:00,1.57601,1.57752,1.57601,1.57629,44700000.0
2008-03-17 04:39:00,1.57581,1.57792,1.57581,1.57778,31800000.0
2008-03-17 04:40:00,1.5779,1.57843,1.57783,1.57821,50800000.0
2008-03-17 04:41:00,1.57803,1.5782,1.57782,1.57802,50300000.0
2008-03-17 04:42:00,1.57806,1.57831,1.57792,1.57828,35400000.0
2008-03-17 04:43:00,1.57825,1.57855,1.5781,1.57842,34200001.0
2008-03-17 04:44:00,1.57843,1.57843,1.57612,1.57701,59900000.0
2008-03-17 04:45:00,1.57708,1.57724,1.57698,1.57724,30400000.0
2008-03-17 04:46:00,1.57715,1.57738,1.57674,1.57674,36800000.0
2008-03-17 04:47:00,1.57714,1.57735,1.5767,1.5767,35000000.0
2008-03-17 04:48:00,1.57638,1.57638,1.57598,1.57598,46800000.0
2008-03-17 04:49:00,1.57604,1.57626,1.5758,1.57607,60000000.0
2008-03-17 04:50:00,1.57598,1.57622,1.57577,1.576,38400000.0
2008-03-17 04:51:00,1.57616,1.57623,1.57552,1.57572,30800000.0
2008-03-17 04:52:00,1.57574,1.57599,1.57574,1.57587,18800000.0
2008-03-17 04:53:00,1.57572,1.57572,1.57507,1.57559,43200000.0
2008-03-17 04:54:00,1.57549,1.57549,1.57493,1.57504,40000000.0
2008-03-17 04:55:00,1.57462,1.57582,1.57462,1.57581,18200000.0
2008-03-17 04:56:00,1.57548,1.57605,1.57548,1.57577,40000000.0
2008-03-17 04:57:00,1.57554,1.57557,1.57529,1.57529,76100000.0
2008-03-17 04:58:00,1.57534,1.57592,1.57534,1.57592,86300000.0
2008-03-17 04:59:00,1.57576,1.57595,1.57568,1.5757,23600000.0
2008-03-17 05:00:00,1.57578,1.57578,1.57503,1.57515,51600000.0
2008-03-17 05:01:00,1.57488,1.57504,1.57487,1.57497,22400000.0
2008-03-17 05:02:00,1.57485,1.57561,1.57485,1.5755,31600000.0
2008-03-17 05:03:00,1.57557,1.5757,1.57529,1.57546,33200000.0
2008-03-17 05:04:00,1.57546,1.57565,1.57525,1.57528,28500000.0
2008-03-17 05:05:00,1.57506,1.57603,1.57504,1.57597,36800000.0
2008-03-17 05:06:00,1.57552,1.57552,1.575,1.57505,32400000.0
2008-03-17 05:07:00,1.57499,1.57499,1.57458,1.5747,91100000.0
2008-03-17 05:08:00,1.57477,1.57491,1.57466,1.57491,19600000.0
2008-03-17 05:09:00,1.57493,1.57504,1.57473,1.57473,32400000.0
2008-03-17 05:10:00,1.57487,1.57513,1.57476,1.57499,28000000.0
2008-03-17 05:11:00,1.57506,1.5751,1.57474,1.57474,45200001.0
2008-03-17 05:12:00,1.57491,1.5754,1.57487,1.57514,28800000.0
2008-03-17 05:13:00,1.57507,1.5753,1.57496,1.57496,28200000.0
2008-03-17 05:14:00,1.57498,1.57498,1.57469,1.57485,25400000.0
2008-03-17 05:15:00,1.57466,1.57466,1.57358,1.57358,24400000.0
2008-03-17 05:16:00,1.57404,1.57465,1.57401,1.57465,29000000.0
2008-03-17 05:17:00,1.57491,1.57527,1.57491,1.57523,19400000.0
2008-03-17 05:18:00,1.57545,1.57588,1.57484,1.57484,31600000.0
2008-03-17 05:19:00,1.57446,1.57499,1.57446,1.57485,42900000.0
2008-03-17 05:20:00,1.57486,1.57522,1.57486,1.57497,23600000.0
2008-03-17 05:21:00,1.5752,1.57581,1.5752,1.57568,36600000.0
2008-03-17 05:22:00,1.57589,1.57596,1.5748,1.5748,47000000.0
2008-03-17 05:23:00,1.57409,1.57485,1.57409,1.57485,43600000.0
2008-03-17 05:24:00,1.5748,1.57488,1.57471,1.57483,54500000.0
2008-03-17 05:25:00,1.57473,1.57486,1.57445,1.57458,32800000.0
2008-03-17 05:26:00,1.57333,1.57334,1.57319,1.57319,27800000.0
2008-03-17 05:27:00,1.57354,1.57416,1.57354,1.57408,37600000.0
2008-03-17 05:28:00,1.57417,1.57417,1.5732,1.5732,20800000.0
2008-03-17 05:29:00,1.57386,1.57406,1.57323,1.57334,31000000.0
2008-03-17 05:30:00,1.57325,1.57384,1.57325,1.57384,23600000.0
2008-03-17 05:31:00,1.57385,1.57394,1.57366,1.57369,51600000.0
2008-03-17 05:32:00,1.57338,1.57338,1.57295,1.57295,43000000.0
2008-03-17 05:33:00,1.57331,1.57336,1.5732,1.5732,29300000.0
2008-03-17 05:34:00,1.57359,1.57413,1.57359,1.57413,41300000.0
2008-03-17 05:35:00,1.5744,1.57462,1.57431,1.57462,26000000.0
2008-03-17 05:36:00,1.57454,1.5747,1.57454,1.57455,27800000.0
2008-03-17 05:37:00,1.57468,1.5749,1.57458,1.57488,68900000.0
2008-03-17 05:38:00,1.57505,1.57522,1.57483,1.5751,31200000.0
2008-03-17 05:39:00,1.57528,1.57542,1.57516,1.5752,45900000.0
2008-03-17 05:40:00,1.57498,1.57505,1.57491,1.57494,33000000.0
2008-03-17 05:41:00,1.57496,1.57506,1.57466,1.57506,33000000.0
2008-03-17 05:42:00,1.575,1.57501,1.57472,1.57489,27200000.0
2008-03-17 05:43:00,1.57469,1.57504,1.57464,1.57471,34800000.0
2008-03-17 05:44:00,1.57474,1.5749,1.57465,1.5748,41600000.0
2008-03-17 05:45:00,1.5745,1.57487,1.57446,1.57446,59400000.0
2008-03-17 05:46:00,1.57461,1.57473,1.57459,1.57462,32100000.0
2008-03-17 05:47:00,1.57471,1.5748,1.57439,1.57458,44000000.0
2008-03-17 05:48:00,1.57461,1.57492,1.57461,1.57464,85500000.0
2008-03-17 05:49:00,1.57453,1.57453,1.57413,1.57413,46400000.0
2008-03-17 05:50:00,1.574,1.57425,1.57394,1.57425,26100000.0
2008-03-17 05:51:00,1.57438,1.57438,1.57396,1.57396,33800000.0
2008-03-17 05:52:00,1.5743,1.57451,1.57422,1.57427,38600000.0
2008-03-17 05:53:00,1.57407,1.57445,1.57407,1.57442,52200000.0
2008-03-17 05:54:00,1.57394,1.57395,1.57327,1.57364,28000000.0
2008-03-17 05:55:00,1.57321,1.57346,1.57321,1.57336,35200000.0
2008-03-17 05:56:00,1.57351,1.57355,1.57335,1.57355,36200000.0
2008-03-17 05:57:00,1.57319,1.57319,1.57275,1.57284,29800000.0
2008-03-17 05:58:00,1.57292,1.57307,1.57252,1.5726,39000000.0
2008-03-17 05:59:00,1.57276,1.57303,1.5722,1.5722,51000000.0
2008-03-17 06:00:00,1.57194,1.57214,1.57165,1.57173,53000000.0
2008-03-17 06:01:00,1.57159,1.57161,1.57123,1.57147,30200000.0
2008-03-17 06:02:00,1.57102,1.5726,1.57088,1.57243,40800000.0
2008-03-17 06:03:00,1.57221,1.57234,1.57194,1.57194,51200000.0
2008-03-17 06:04:00,1.57215,1.57234,1.57204,1.5722,38600000.0
2008-03-17 06:05:00,1.57239,1.57294,1.57237,1.57245,34800000.0
2008-03-17 06:06:00,1.57248,1.57307,1.57248,1.57303,63200001.0
2008-03-17 06:07:00,1.57295,1.57295,1.57251,1.57251,31400000.0
2008-03-17 06:08:00,1.57247,1.57247,1.57201,1.57201,33000000.0
2008-03-17 06:09:00,1.57191,1.5721,1.57177,1.57203,28000000.0
2008-03-17 06:10:00,1.57191,1.57191,1.57132,1.57132,33200000.0
2008-03-17 06:11:00,1.57121,1.57156,1.57094,1.5713,41200000.0
2008-03-17 06:12:00,1.57151,1.57179,1.57103,1.57144,35200000.0
2008-03-17 06:13:00,1.57164,1.57164,1.57034,1.57034,44600000.0
2008-03-17 06:14:00,1.57032,1.5711,1.56999,1.5711,39600000.0
2008-03-17 06:15:00,1.57105,1.5714,1.57084,1.57104,18400000.0
2008-03-17 06:16:00,1.5712,1.57148,1.571,1.57148,47000000.0
2008-03-17 06:17:00,1.57141,1.5723,1.57141,1.57221,38800000.0
2008-03-17 06:18:00,1.57214,1.57248,1.57213,1.57248,35600000.0
2008-03-17 06:19:00,1.57258,1.57258,1.57206,1.57206,42300000.0
2008-03-17 06:20:00,1.57213,1.57213,1.57165,1.57167,44300000.0
2008-03-17 06:21:00,1.57178,1.57198,1.5717,1.57198,18400000.0
2008-03-17 06:22:00,1.57194,1.57199,1.57187,1.57196,16600000.0
2008-03-17 06:23:00,1.57191,1.57196,1.57157,1.57196,37400000.0
2008-03-17 06:24:00,1.57181,1.57181,1.57131,1.57158,18000000.0
2008-03-17 06:25:00,1.57163,1.57163,1.57078,1.57108,42000000.0
2008-03-17 06:26:00,1.57135,1.57172,1.57135,1.5717,30600000.0
2008-03-17 06:27:00,1.57119,1.57133,1.57116,1.5712,34200000.0
2008-03-17 06:28:00,1.57116,1.57142,1.57116,1.57142,28200000.0
2008-03-17 06:29:00,1.57133,1.57136,1.57085,1.57085,40400000.0
2008-03-17 06:30:00,1.57078,1.57079,1.57062,1.57076,48800000.0
2008-03-17 06:31:00,1.57066,1.57093,1.57061,1.57089,26400000.0
2008-03-17 06:32:00,1.57044,1.57055,1.56976,1.56976,41600001.0
2008-03-17 06:33:00,1.56946,1.56976,1.56946,1.56963,35400000.0
2008-03-17 06:34:00,1.56962,1.56979,1.56942,1.56955,43200000.0
2008-03-17 06:35:00,1.56931,1.56937,1.5686,1.56866,66000000.0
2008-03-17 06:36:00,1.56856,1.56951,1.56856,1.56951,58800001.0
2008-03-17 06:37:00,1.56971,1.56991,1.56943,1.56943,33800000.0
2008-03-17 06:38:00,1.56965,1.56965,1.56896,1.56896,25500000.0
2008-03-17 06:39:00,1.56878,1.56936,1.56878,1.56917,54400000.0
2008-03-17 06:40:00,1.56914,1.56942,1.56914,1.56924,25200000.0
2008-03-17 06:41:00,1.56934,1.56963,1.56903,1.56963,37200000.0
2008-03-17 06:42:00,1.56888,1.56926,1.56888,1.56921,41800000.0
2008-03-17 06:43:00,1.56935,1.56964,1.56933,1.56945,39000000.0
2008-03-17 06:44:00,1.56947,1.56947,1.56906,1.56906,55900001.0
2008-03-17 06:45:00,1.56905,1.56934,1.56905,1.5692,53000000.0
2008-03-17 06:46:00,1.56926,1.56935,1.56908,1.56908,64400000.0
2008-03-17 06:47:00,1.56926,1.56944,1.56922,1.56932,50700000.0
2008-03-17 06:48:00,1.56929,1.56969,1.56918,1.56941,30400000.0
2008-03-17 06:49:00,1.56942,1.56969,1.5693,1.56969,36600000.0
2008-03-17 06:50:00,1.56973,1.56995,1.56973,1.56975,31300000.0
2008-03-17 06:51:00,1.56988,1.57005,1.56976,1.56999,37600000.0
2008-03-17 06:52:00,1.57007,1.57009,1.56978,1.57004,30200000.0
2008-03-17 06:53:00,1.57019,1.57019,1.56987,1.57012,45800000.0
2008-03-17 06:54:00,1.57003,1.57029,1.56983,1.57015,37600000.0
2008-03-17 06:55:00,1.5703,1.57037,1.57008,1.57037,35200000.0
2008-03-17 06:56:00,1.5703,1.57041,1.57022,1.57022,42600000.0
2008-03-17 06:57:00,1.57048,1.57086,1.57024,1.57064,59500000.0
2008-03-17 06:58:00,1.57031,1.57102,1.57031,1.57079,25800000.0
2008-03-17 06:59:00,1.5705,1.57066,1.57026,1.57046,37300000.0
2008-03-17 07:00:00,1.57067,1.57078,1.57059,1.57073,54600000.0
2008-03-17 07:01:00,1.57076,1.5708,1.57061,1.57067,58100000.0
2008-03-17 07:02:00,1.57035,1.57055,1.57033,1.57033,52900000.0
2008-03-17 07:03:00,1.57032,1.57032,1.57006,1.57013,32800000.0
2008-03-17 07:04:00,1.57023,1.57026,1.56958,1.56964,50500000.0
2008-03-17 07:05:00,1.56961,1.56979,1.56944,1.56944,36000000.0
2008-03-17 07:06:00,1.56986,1.57001,1.56985,1.56999,75500000.0
2008-03-17 07:07:00,1.56991,1.56992,1.5694,1.56941,33300000.0
2008-03-17 07:08:00,1.56961,1.56961,1.5687,1.5687,27800000.0
2008-03-17 07:09:00,1.56887,1.56887,1.5686,1.56881,41400000.0
2008-03-17 07:10:00,1.56881,1.5689,1.56881,1.56886,23400000.0
2008-03-17 07:11:00,1.56888,1.56888,1.56861,1.56862,37400000.0
2008-03-17 07:12:00,1.56876,1.56912,1.56833,1.56911,48100000.0
2008-03-17 07:13:00,1.56951,1.56959,1.56946,1.56955,36100000.0
2008-03-17 07:14:00,1.56942,1.56957,1.56928,1.56938,43800000.0
2008-03-17 07:15:00,1.56952,1.56969,1.56933,1.56941,32800000.0
2008-03-17 07:16:00,1.56912,1.56954,1.56912,1.56946,30400000.0
2008-03-17 07:17:00,1.56936,1.56944,1.5687,1.56879,51200000.0
2008-03-17 07:18:00,1.5689,1.5693,1.56886,1.56923,47700000.0
2008-03-17 07:19:00,1.56939,1.56973,1.56935,1.56973,55000000.0
2008-03-17 07:20:00,1.56975,1.57028,1.56975,1.57028,44700000.0
2008-03-17 07:21:00,1.57041,1.57041,1.57003,1.57031,38000000.0
2008-03-17 07:22:00,1.57018,1.57032,1.56998,1.57009,54500000.0
2008-03-17 07:23:00,1.56994,1.57028,1.56992,1.57014,42400000.0
2008-03-17 07:24:00,1.57008,1.57021,1.57004,1.5701,33300000.0
2008-03-17 07:25:00,1.56996,1.57042,1.56996,1.57038,48600000.0
2008-03-17 07:26:00,1.57056,1.57073,1.57056,1.57067,48200001.0
2008-03-17 07:27:00,1.57084,1.57115,1.57066,1.57112,59300000.0
2008-03-17 07:28:00,1.57105,1.57124,1.57078,1.57117,36100000.0
2008-03-17 07:29:00,1.57129,1.57134,1.57119,1.57134,41200000.0
2008-03-17 07:30:00,1.57132,1.57132,1.57076,1.57122,42800000.0
2008-03-17 07:31:00,1.5711,1.57134,1.5711,1.57116,32800000.0
2008-03-17 07:32:00,1.57122,1.57138,1.57088,1.57133,64700000.0
2008-03-17 07:33:00,1.57121,1.57143,1.57103,1.57103,48300000.0
2008-03-17 07:34:00,1.57117,1.57138,1.57112,1.57138,54400000.0
2008-03-17 07:35:00,1.57097,1.57138,1.57097,1.57138,20600000.0
2008-03-17 07:36:00,1.57133,1.57142,1.57107,1.57139,47600000.0
2008-03-17 07:37:00,1.57155,1.57224,1.57143,1.57224,42300000.0
2008-03-17 07:38:00,1.5725,1.57271,1.57249,1.57268,30400000.0
2008-03-17 07:39:00,1.57256,1.57287,1.57256,1.57263,19800000.0
2008-03-17 07:40:00,1.57249,1.57259,1.57239,1.57259,45800000.0
2008-03-17 07:41:00,1.57252,1.57297,1.57245,1.57292,49600000.0
2008-03-17 07:42:00,1.57276,1.57294,1.57251,1.57294,46000001.0
2008-03-17 07:43:00,1.57295,1.57316,1.5729,1.57304,57600001.0
2008-03-17 07:44:00,1.57301,1.57306,1.57291,1.57303,30000000.0
2008-03-17 07:45:00,1.57337,1.57374,1.57307,1.57374,42400000.0
2008-03-17 07:46:00,1.57388,1.57388,1.57292,1.57309,22200000.0
2008-03-17 07:47:00,1.573,1.573,1.57253,1.57296,51700000.0
2008-03-17 07:48:00,1.57288,1.57306,1.57276,1.57287,21000000.0
2008-03-17 07:49:00,1.57294,1.57294,1.57224,1.57224,39000000.0
2008-03-17 07:50:00,1.57272,1.57284,1.57245,1.5728,35100000.0
2008-03-17 07:51:00,1.5726,1.5726,1.57214,1.57222,36400000.0
2008-03-17 07:52:00,1.57216,1.57216,1.57171,1.57185,25600000.0
2008-03-17 07:53:00,1.57193,1.57218,1.57187,1.57203,25800000.0
2008-03-17 07:54:00,1.57192,1.57222,1.57192,1.57207,34100000.0
2008-03-17 07:55:00,1.5724,1.57267,1.57218,1.57267,37400000.0
2008-03-17 07:56:00,1.57249,1.57263,1.57239,1.57263,17200000.0
2008-03-17 07:57:00,1.57216,1.57248,1.57214,1.57245,70200000.0
2008-03-17 07:58:00,1.57227,1.57259,1.57227,1.57252,47200000.0
2008-03-17 07:59:00,1.57222,1.5729,1.57222,1.5729,31000000.0
2008-03-17 08:00:00,1.57267,1.57304,1.57267,1.57269,36600000.0
2008-03-17 08:01:00,1.57259,1.57278,1.57196,1.57196,30500000.0
2008-03-17 08:02:00,1.57198,1.57215,1.57177,1.5721,40100000.0
2008-03-17 08:03:00,1.57203,1.57203,1.57151,1.57151,28000000.0
2008-03-17 08:04:00,1.57133,1.57133,1.5706,1.5706,47000001.0
2008-03-17 08:05:00,1.57059,1.57059,1.57002,1.57034,38000000.0
2008-03-17 08:06:00,1.57015,1.57015,1.56867,1.56888,54200000.0
2008-03-17 08:07:00,1.56871,1.56894,1.56861,1.56881,26600000.0
2008-03-17 08:08:00,1.56858,1.56863,1.56854,1.56854,46600001.0
2008-03-17 08:09:00,1.56867,1.56891,1.56852,1.56877,37000000.0
2008-03-17 08:10:00,1.56835,1.56865,1.56821,1.56849,24400000.0
2008-03-17 08:11:00,1.56862,1.56887,1.56861,1.56887,43200000.0
2008-03-17 08:12:00,1.56917,1.56917,1.5687,1.56882,31800000.0
2008-03-17 08:13:00,1.56858,1.56957,1.56858,1.5695,55300000.0
2008-03-17 08:14:00,1.56966,1.56973,1.5696,1.56967,51800000.0
2008-03-17 08:15:00,1.56977,1.56978,1.56959,1.56973,55700000.0
2008-03-17 08:16:00,1.56977,1.56977,1.56873,1.56903,42400000.0
2008-03-17 08:17:00,1.56893,1.56893,1.56827,1.56853,41200000.0
2008-03-17 08:18:00,1.56893,1.56906,1.56878,1.56892,31400000.0
2008-03-17 08:19:00,1.56897,1.56897,1.56877,1.56896,34000000.0
2008-03-17 08:20:00,1.56923,1.56941,1.56917,1.56935,30300000.0
2008-03-17 08:21:00,1.5693,1.5695,1.56906,1.56906,26000000.0
2008-03-17 08:22:00,1.56909,1.56934,1.56861,1.56877,26800000.0
2008-03-17 08:23:00,1.56869,1.56888,1.56858,1.56871,33200000.0
2008-03-17 08:24:00,1.56885,1.56886,1.56842,1.56871,39000000.0
2008-03-17 08:25:00,1.56862,1.56864,1.56827,1.56827,31900000.0
2008-03-17 08:26:00,1.56846,1.56848,1.56826,1.56841,28800000.0
2008-03-17 08:27:00,1.56834,1.56846,1.56813,1.56824,46400001.0
2008-03-17 08:28:00,1.56826,1.56826,1.56811,1.56826,60700000.0
2008-03-17 08:29:00,1.56813,1.56814,1.56778,1.56786,35000000.0
2008-03-17 08:30:00,1.56772,1.56825,1.56749,1.56825,33600000.0
2008-03-17 08:31:00,1.56839,1.56839,1.56812,1.56833,49200000.0
2008-03-17 08:32:00,1.56827,1.56834,1.56777,1.56796,34300000.0
2008-03-17 08:33:00,1.56826,1.56867,1.56788,1.56831,25600000.0
2008-03-17 08:34:00,1.56863,1.56875,1.56853,1.56872,38400001.0
2008-03-17 08:35:00,1.56867,1.56867,1.56814,1.56814,56800000.0
2008-03-17 08:36:00,1.56792,1.56797,1.56734,1.56762,39800000.0
2008-03-17 08:37:00,1.5679,1.56802,1.56768,1.56784,48300000.0
2008-03-17 08:38:00,1.5678,1.56804,1.56777,1.56778,32800000.0
2008-03-17 08:39:00,1.56784,1.56784,1.56725,1.56725,48600000.0
2008-03-17 08:40:00,1.56713,1.56734,1.56683,1.56734,59100000.0
2008-03-17 08:41:00,1.56697,1.5673,1.5668,1.5673,30800000.0
2008-03-17 08:42:00,1.56753,1.56758,1.56731,1.56758,42900000.0
2008-03-17 08:43:00,1.56768,1.5678,1.56689,1.56689,27400000.0
2008-03-17 08:44:00,1.56718,1.56774,1.56718,1.56774,30300000.0
2008-03-17 08:45:00,1.56752,1.56765,1.56693,1.56693,39800000.0
2008-03-17 08:46:00,1.56733,1.56741,1.56723,1.5674,53600001.0
2008-03-17 08:47:00,1.56734,1.56734,1.56693,1.56693,39600000.0
2008-03-17 08:48:00,1.56705,1.56713,1.56685,1.56685,45300000.0
2008-03-17 08:49:00,1.56639,1.5668,1.56639,1.56679,36200000.0
2008-03-17 08:50:00,1.567,1.5673,1.567,1.5673,33900000.0
2008-03-17 08:51:00,1.56729,1.56734,1.56706,1.56706,36600000.0
2008-03-17 08:52:00,1.5673,1.56741,1.56714,1.56733,48800000.0
2008-03-17 08:53:00,1.56703,1.56754,1.56694,1.56754,35000000.0
2008-03-17 08:54:00,1.56743,1.5675,1.56703,1.56703,23000000.0
2008-03-17 08:55:00,1.56689,1.56689,1.56643,1.56645,35000000.0
2008-03-17 08:56:00,1.56646,1.56719,1.56646,1.56706,43200000.0
2008-03-17 08:57:00,1.56716,1.56717,1.56698,1.56717,22200000.0
2008-03-17 08:58:00,1.56728,1.56728,1.56701,1.56728,116499999.0
2008-03-17 08:59:00,1.56705,1.56725,1.5669,1.5671,31000000.0
2008-03-17 09:00:00,1.56719,1.56719,1.56662,1.56712,30800000.0
2008-03-17 09:01:00,1.56725,1.56767,1.56725,1.56746,27200000.0
2008-03-17 09:02:00,1.56746,1.5676,1.56743,1.56755,31200000.0
2008-03-17 09:03:00,1.56748,1.56821,1.56748,1.56772,39500000.0
2008-03-17 09:04:00,1.56821,1.56826,1.56809,1.56824,28000000.0
2008-03-17 09:05:00,1.56817,1.56841,1.56805,1.56841,33200000.0
2008-03-17 09:06:00,1.56832,1.56865,1.56832,1.56856,59500000.0
2008-03-17 09:07:00,1.56855,1.56892,1.56855,1.56861,47000000.0
2008-03-17 09:08:00,1.56877,1.56947,1.56877,1.56944,53200000.0
2008-03-17 09:09:00,1.56941,1.56953,1.5678,1.5678,38300000.0
2008-03-17 09:10:00,1.56787,1.56812,1.56767,1.56812,18400000.0
2008-03-17 09:11:00,1.5684,1.56847,1.56806,1.56813,43300000.0
2008-03-17 09:12:00,1.56836,1.56868,1.56808,1.56823,33000000.0
2008-03-17 09:13:00,1.56827,1.56854,1.56799,1.56805,23400000.0
2008-03-17 09:14:00,1.56787,1.56814,1.56787,1.56814,28400000.0
2008-03-17 09:15:00,1.56811,1.56862,1.56811,1.56862,32600000.0
2008-03-17 09:16:00,1.56831,1.56851,1.56815,1.56815,50000001.0
2008-03-17 09:17:00,1.56806,1.56806,1.56768,1.5679,57000001.0
2008-03-17 09:18:00,1.56711,1.56711,1.56542,1.56582,38900000.0
2008-03-17 09:19:00,1.56569,1.56685,1.56565,1.56668,28000000.0
2008-03-17 09:20:00,1.56685,1.56685,1.56633,1.56633,33500000.0
2008-03-17 09:21:00,1.56657,1.56706,1.56657,1.5668,27200000.0
2008-03-17 09:22:00,1.5669,1.56732,1.5669,1.56732,47400000.0
2008-03-17 09:23:00,1.56731,1.56738,1.56699,1.56699,53600001.0
2008-03-17 09:24:00,1.56689,1.56696,1.56657,1.56658,53000000.0
2008-03-17 09:25:00,1.56635,1.56708,1.56629,1.567,28800000.0
2008-03-17 09:26:00,1.56655,1.56664,1.56554,1.56554,56400000.0
2008-03-17 09:27:00,1.56528,1.56588,1.56505,1.56588,14800000.0
2008-03-17 09:28:00,1.56614,1.56633,1.56593,1.5662,24800000.0
2008-03-17 09:29:00,1.56651,1.56673,1.56598,1.56668,28400000.0
2008-03-17 09:30:00,1.56666,1.56684,1.56628,1.56663,32800000.0
2008-03-17 09:31:00,1.56663,1.56668,1.56631,1.56635,30600000.0
2008-03-17 09:32:00,1.56616,1.56616,1.56536,1.56555,43400000.0
2008-03-17 09:33:00,1.5657,1.56589,1.5657,1.56587,37800000.0
2008-03-17 09:34:00,1.56601,1.56618,1.56593,1.56609,28400000.0
2008-03-17 09:35:00,1.56612,1.56622,1.56598,1.56612,62100001.0
2008-03-17 09:36:00,1.56587,1.56587,1.5649,1.5649,26600000.0
2008-03-17 09:37:00,1.56481,1.56481,1.5641,1.56451,35000000.0
2008-03-17 09:38:00,1.56449,1.56525,1.56441,1.56509,58200000.0
2008-03-17 09:39:00,1.56496,1.56583,1.56496,1.56574,30600000.0
2008-03-17 09:40:00,1.56578,1.56602,1.56562,1.56577,25400000.0
2008-03-17 09:41:00,1.56585,1.56642,1.56585,1.56638,41100000.0
2008-03-17 09:42:00,1.56645,1.56774,1.56645,1.56765,41200000.0
2008-03-17 09:43:00,1.56772,1.56836,1.56772,1.56806,25200000.0
2008-03-17 09:44:00,1.56794,1.56836,1.56787,1.56802,47400000.0
2008-03-17 09:45:00,1.5682,1.56826,1.56715,1.56715,42300000.0
2008-03-17 09:46:00,1.56774,1.56774,1.56712,1.56723,37100000.0
2008-03-17 09:47:00,1.56706,1.56712,1.56687,1.56692,36400000.0
2008-03-17 09:48:00,1.56692,1.56695,1.56617,1.5663,42200000.0
2008-03-17 09:49:00,1.5658,1.5658,1.56506,1.56506,28200000.0
2008-03-17 09:50:00,1.56532,1.5656,1.56522,1.56544,46800000.0
2008-03-17 09:51:00,1.56561,1.56561,1.56446,1.56457,49300000.0
2008-03-17 09:52:00,1.56431,1.56512,1.5642,1.56472,35600000.0
2008-03-17 09:53:00,1.56433,1.56502,1.5643,1.56468,45800000.0
2008-03-17 09:54:00,1.56454,1.56501,1.56435,1.56501,19800000.0
2008-03-17 09:55:00,1.56397,1.5647,1.56355,1.56415,40900000.0
2008-03-17 09:56:00,1.56375,1.56553,1.56375,1.56529,27300000.0
2008-03-17 09:57:00,1.56536,1.5659,1.56518,1.56551,43700000.0
2008-03-17 09:58:00,1.5657,1.56588,1.56527,1.56574,38000000.0
2008-03-17 09:59:00,1.5659,1.56606,1.56554,1.56594,63000001.0
2008-03-17 10:00:00,1.56621,1.56621,1.56526,1.56544,43100000.0
2008-03-17 10:01:00,1.56617,1.56666,1.56617,1.56643,39600000.0
2008-03-17 10:02:00,1.56638,1.56655,1.56584,1.56638,38600000.0
2008-03-17 10:03:00,1.56685,1.567,1.56625,1.56625,28200000.0
2008-03-17 10:04:00,1.56658,1.56836,1.56628,1.56836,40200000.0
2008-03-17 10:05:00,1.5682,1.5682,1.56741,1.56787,45300000.0
2008-03-17 10:06:00,1.56816,1.56821,1.56721,1.56721,32800000.0
2008-03-17 10:07:00,1.56746,1.56757,1.56733,1.56753,29200000.0
2008-03-17 10:08:00,1.56753,1.56788,1.5675,1.56773,40200000.0
2008-03-17 10:09:00,1.56779,1.56783,1.56754,1.56783,28600000.0
2008-03-17 10:10:00,1.56773,1.56774,1.56719,1.56769,34200000.0
2008-03-17 10:11:00,1.56762,1.56778,1.56728,1.56744,58500001.0
2008-03-17 10:12:00,1.56739,1.568,1.56739,1.56763,23000000.0
2008-03-17 10:13:00,1.56758,1.56793,1.56718,1.56775,38600000.0
2008-03-17 10:14:00,1.56757,1.56812,1.56734,1.56805,31200000.0
2008-03-17 10:15:00,1.56739,1.56774,1.5668,1.56702,25600000.0
2008-03-17 10:16:00,1.56699,1.56825,1.56699,1.56825,39800000.0
2008-03-17 10:17:00,1.56825,1.56864,1.56782,1.56864,32800000.0
2008-03-17 10:18:00,1.5687,1.56886,1.56865,1.56886,44200000.0
2008-03-17 10:19:00,1.56906,1.56906,1.56782,1.56794,32800000.0
2008-03-17 10:20:00,1.56797,1.56839,1.56797,1.56839,24600000.0
2008-03-17 10:21:00,1.56823,1.5686,1.56818,1.56841,41300000.0
2008-03-17 10:22:00,1.56859,1.56872,1.56803,1.56838,28000000.0
2008-03-17 10:23:00,1.56825,1.56896,1.56825,1.56873,36800000.0
2008-03-17 10:24:00,1.56867,1.56867,1.56771,1.56777,38000000.0
2008-03-17 10:25:00,1.56761,1.56761,1.56676,1.56676,53800001.0
2008-03-17 10:26:00,1.56657,1.56657,1.56603,1.56615,27800000.0
2008-03-17 10:27:00,1.56573,1.56573,1.56526,1.56546,33200000.0
2008-03-17 10:28:00,1.56574,1.56634,1.56574,1.56634,32800000.0
2008-03-17 10:29:00,1.56658,1.56685,1.56622,1.56685,37800000.0
2008-03-17 10:30:00,1.56706,1.56753,1.56701,1.56742,50500000.0
2008-03-17 10:31:00,1.56713,1.56713,1.56672,1.56672,42600000.0
2008-03-17 10:32:00,1.56636,1.56663,1.56636,1.56662,40200000.0
2008-03-17 10:33:00,1.5667,1.56711,1.5667,1.56696,40000000.0
2008-03-17 10:34:00,1.56695,1.56715,1.5667,1.5667,56600000.0
2008-03-17 10:35:00,1.56654,1.56654,1.56607,1.56611,21000000.0
2008-03-17 10:36:00,1.56624,1.56624,1.56566,1.56566,27900000.0
2008-03-17 10:37:00,1.56567,1.56567,1.56509,1.56514,54400001.0
2008-03-17 10:38:00,1.56531,1.56559,1.56492,1.56539,42800000.0
2008-03-17 10:39:00,1.56522,1.56575,1.56522,1.56536,30500000.0
2008-03-17 10:40:00,1.56557,1.56575,1.56533,1.56543,43000000.0
2008-03-17 10:41:00,1.56564,1.56624,1.56564,1.56624,37200000.0
2008-03-17 10:42:00,1.56635,1.56642,1.56595,1.56606,43800000.0
2008-03-17 10:43:00,1.56579,1.56644,1.56578,1.5661,30600000.0
2008-03-17 10:44:00,1.56601,1.56644,1.56589,1.56644,35200000.0
2008-03-17 10:45:00,1.56618,1.56628,1.56554,1.56554,35600000.0
2008-03-17 10:46:00,1.56608,1.56684,1.56608,1.56644,33500000.0
2008-03-17 10:47:00,1.56665,1.56673,1.56633,1.56646,23400000.0
2008-03-17 10:48:00,1.56644,1.56644,1.5659,1.56608,27000000.0
2008-03-17 10:49:00,1.56615,1.5665,1.56596,1.56596,27000000.0
2008-03-17 10:50:00,1.56603,1.5665,1.56603,1.5665,33600000.0
2008-03-17 10:51:00,1.56676,1.56692,1.56651,1.56669,34600000.0
2008-03-17 10:52:00,1.56656,1.56677,1.56642,1.56668,54100000.0
2008-03-17 10:53:00,1.56648,1.56666,1.56581,1.56581,27000000.0
2008-03-17 10:54:00,1.56575,1.56668,1.56536,1.56668,34200000.0
2008-03-17 10:55:00,1.5666,1.5672,1.56643,1.5672,35000000.0
2008-03-17 10:56:00,1.56728,1.56778,1.56718,1.56778,34800000.0
2008-03-17 10:57:00,1.56777,1.56814,1.56768,1.56807,14600000.0
2008-03-17 10:58:00,1.56783,1.56977,1.56783,1.56964,48800000.0
2008-03-17 10:59:00,1.5701,1.57056,1.56957,1.57056,31800000.0
2008-03-17 11:00:00,1.57039,1.57048,1.56967,1.57003,25300000.0
2008-03-17 11:01:00,1.56941,1.56968,1.56879,1.56927,39600000.0
2008-03-17 11:02:00,1.56938,1.56948,1.56843,1.56843,28600000.0
2008-03-17 11:03:00,1.56818,1.56853,1.56807,1.56833,43200000.0
2008-03-17 11:04:00,1.56807,1.56836,1.56765,1.56807,38400000.0
2008-03-17 11:05:00,1.56775,1.56802,1.56757,1.56793,34000000.0
2008-03-17 11:06:00,1.56803,1.56817,1.56763,1.56799,50400000.0
2008-03-17 11:07:00,1.56781,1.56798,1.56753,1.56768,35000000.0
2008-03-17 11:08:00,1.56776,1.56781,1.56746,1.56751,40400000.0
2008-03-17 11:09:00,1.56719,1.56741,1.5669,1.56734,38300000.0
2008-03-17 11:10:00,1.56734,1.56754,1.56692,1.56718,32000000.0
2008-03-17 11:11:00,1.56696,1.56718,1.56652,1.56707,47700001.0
2008-03-17 11:12:00,1.56742,1.56777,1.56736,1.56771,40000000.0
2008-03-17 11:13:00,1.56788,1.56811,1.56718,1.5672,50200000.0
2008-03-17 11:14:00,1.56707,1.56719,1.56586,1.56586,31400000.0
2008-03-17 11:15:00,1.56608,1.56633,1.5652,1.56532,41600000.0
2008-03-17 11:16:00,1.56516,1.56581,1.56509,1.56531,57500000.0
2008-03-17 11:17:00,1.56545,1.56559,1.56513,1.56543,45800000.0
2008-03-17 11:18:00,1.56541,1.56577,1.56499,1.56544,40000000.0
2008-03-17 11:19:00,1.56524,1.56524,1.5648,1.5648,38000000.0
2008-03-17 11:20:00,1.56472,1.56505,1.56472,1.56505,28600000.0
2008-03-17 11:21:00,1.56509,1.56515,1.56457,1.56499,49800000.0
2008-03-17 11:22:00,1.56505,1.56507,1.56436,1.56465,40000000.0
2008-03-17 11:23:00,1.56443,1.56479,1.56411,1.56479,45500000.0
2008-03-17 11:24:00,1.56497,1.56509,1.56487,1.56495,31200000.0
2008-03-17 11:25:00,1.5652,1.56529,1.56493,1.56529,41000000.0
2008-03-17 11:26:00,1.56529,1.56561,1.56529,1.56561,44800000.0
2008-03-17 11:27:00,1.56573,1.56573,1.56527,1.56564,42700000.0
2008-03-17 11:28:00,1.56551,1.56582,1.56532,1.56532,35000000.0
2008-03-17 11:29:00,1.56516,1.56535,1.56508,1.56532,32600000.0
2008-03-17 11:30:00,1.56532,1.5655,1.56523,1.56527,30200000.0
2008-03-17 11:31:00,1.56541,1.56541,1.56515,1.56533,50400001.0
2008-03-17 11:32:00,1.56518,1.56542,1.56501,1.56501,42000001.0
2008-03-17 11:33:00,1.56527,1.56527,1.56387,1.564,35000000.0
2008-03-17 11:34:00,1.56329,1.5639,1.56306,1.56371,33800000.0
2008-03-17 11:35:00,1.56339,1.56434,1.56329,1.56434,53600001.0
2008-03-17 11:36:00,1.56409,1.56445,1.56383,1.56428,49600000.0
2008-03-17 11:37:00,1.56392,1.56392,1.56328,1.56347,43400000.0
2008-03-17 11:38:00,1.56361,1.56361,1.56299,1.56325,59700000.0
2008-03-17 11:39:00,1.56284,1.56298,1.5624,1.5624,46000000.0
2008-03-17 11:40:00,1.56221,1.56224,1.56181,1.56206,33000000.0
2008-03-17 11:41:00,1.5617,1.56182,1.56042,1.56043,47700001.0
2008-03-17 11:42:00,1.56045,1.56045,1.5599,1.5599,18600000.0
2008-03-17 11:43:00,1.55962,1.56003,1.55923,1.55971,30200000.0
2008-03-17 11:44:00,1.56012,1.56076,1.56,1.56076,39400000.0
2008-03-17 11:45:00,1.56115,1.56127,1.56076,1.56121,41800000.0
2008-03-17 11:46:00,1.5613,1.56132,1.56094,1.56123,21000000.0
2008-03-17 11:47:00,1.56124,1.56188,1.56111,1.56146,54800000.0
2008-03-17 11:48:00,1.5615,1.56159,1.56117,1.56117,33200000.0
2008-03-17 11:49:00,1.56136,1.56151,1.56131,1.56141,36300000.0
2008-03-17 11:50:00,1.56123,1.56132,1.56106,1.56132,26200000.0
2008-03-17 11:51:00,1.56128,1.5616,1.56128,1.5616,39200000.0
2008-03-17 11:52:00,1.56117,1.56117,1.56059,1.56059,40200000.0
2008-03-17 11:53:00,1.56061,1.56122,1.56061,1.56105,63000000.0
2008-03-17 11:54:00,1.56123,1.56123,1.56037,1.56037,56200001.0
2008-03-17 11:55:00,1.56025,1.56098,1.5602,1.56092,20400000.0
2008-03-17 11:56:00,1.56081,1.56081,1.5602,1.56048,35800000.0
2008-03-17 11:57:00,1.56052,1.56057,1.5602,1.5603,42200000.0
2008-03-17 11:58:00,1.5602,1.5602,1.55952,1.55957,25200000.0
2008-03-17 11:59:00,1.55966,1.55971,1.55919,1.5594,45300001.0
2008-03-17 12:00:00,1.55923,1.55923,1.55819,1.55837,27800000.0
2008-03-17 12:01:00,1.55791,1.55815,1.55739,1.55769,34800000.0
2008-03-17 12:02:00,1.55757,1.55757,1.55634,1.55637,41100000.0
2008-03-17 12:03:00,1.55633,1.55702,1.55606,1.5566,39000000.0
2008-03-17 12:04:00,1.55678,1.55728,1.55671,1.55716,32800000.0
2008-03-17 12:05:00,1.55714,1.55714,1.55574,1.55583,23000000.0
2008-03-17 12:06:00,1.55477,1.55477,1.55265,1.5531,63800001.0
2008-03-17 12:07:00,1.55289,1.55338,1.55263,1.55288,42400000.0
2008-03-17 12:08:00,1.55239,1.55239,1.55161,1.55182,20000000.0
2008-03-17 12:09:00,1.55201,1.55237,1.55201,1.55211,32000000.0
2008-03-17 12:10:00,1.55251,1.55269,1.55206,1.55213,46100000.0
2008-03-17 12:11:00,1.55215,1.55277,1.55199,1.55277,28400000.0
2008-03-17 12:12:00,1.5529,1.55381,1.5529,1.55359,56600000.0
2008-03-17 12:13:00,1.55375,1.55397,1.55342,1.55397,40200000.0
2008-03-17 12:14:00,1.55392,1.55393,1.55317,1.55321,41400000.0
2008-03-17 12:15:00,1.55307,1.55307,1.55251,1.55292,17600000.0
2008-03-17 12:16:00,1.55238,1.55392,1.55238,1.55375,51100000.0
2008-03-17 12:17:00,1.55374,1.554,1.55346,1.55395,37000001.0
2008-03-17 12:18:00,1.55383,1.55394,1.55356,1.55377,25600000.0
2008-03-17 12:19:00,1.55367,1.55403,1.55358,1.55402,30200000.0
2008-03-17 12:20:00,1.55378,1.55439,1.55377,1.55433,18200000.0
2008-03-17 12:21:00,1.5543,1.55458,1.55424,1.55455,30800000.0
2008-03-17 12:22:00,1.55463,1.55492,1.55442,1.55481,37000000.0
2008-03-17 12:23:00,1.55486,1.55582,1.55486,1.55582,35700000.0
2008-03-17 12:24:00,1.55556,1.55577,1.5553,1.55564,30400000.0
2008-03-17 12:25:00,1.55565,1.55697,1.55565,1.55687,54000000.0
2008-03-17 12:26:00,1.55681,1.55681,1.55602,1.55644,40800000.0
2008-03-17 12:27:00,1.55634,1.55639,1.55619,1.55633,38200000.0
2008-03-17 12:28:00,1.5562,1.5562,1.55603,1.55605,42600000.0
2008-03-17 12:29:00,1.55601,1.55601,1.5551,1.55533,44200001.0
2008-03-17 12:30:00,1.55527,1.55611,1.55527,1.55611,34800000.0
2008-03-17 12:31:00,1.55632,1.5566,1.5562,1.55649,29800000.0
2008-03-17 12:32:00,1.55678,1.55704,1.55676,1.55689,33600000.0
2008-03-17 12:33:00,1.55697,1.55697,1.55674,1.55681,33200000.0
2008-03-17 12:34:00,1.55649,1.55679,1.55648,1.5567,35600000.0
2008-03-17 12:35:00,1.55666,1.55687,1.5565,1.55687,22800000.0
2008-03-17 12:36:00,1.55664,1.55669,1.55636,1.55664,29600000.0
2008-03-17 12:37:00,1.5566,1.55672,1.5562,1.5562,27600000.0
2008-03-17 12:38:00,1.55661,1.55698,1.55661,1.55666,25800000.0
2008-03-17 12:39:00,1.55664,1.55664,1.55629,1.55629,40000001.0
2008-03-17 12:40:00,1.55636,1.55681,1.55636,1.55681,35200000.0
2008-03-17 12:41:00,1.5566,1.55671,1.55623,1.55641,48300000.0
2008-03-17 12:42:00,1.55656,1.55691,1.55645,1.55691,43400000.0
2008-03-17 12:43:00,1.55698,1.55698,1.55679,1.55679,28100000.0
2008-03-17 12:44:00,1.55695,1.55713,1.55658,1.55713,46000000.0
2008-03-17 12:45:00,1.55705,1.55794,1.55703,1.55785,49400001.0
2008-03-17 12:46:00,1.55821,1.55907,1.55821,1.55907,35100000.0
2008-03-17 12:47:00,1.5589,1.55908,1.55882,1.55892,38400000.0
2008-03-17 12:48:00,1.55905,1.55918,1.55885,1.55894,18600000.0
2008-03-17 12:49:00,1.55908,1.55941,1.55908,1.55941,52000000.0
2008-03-17 12:50:00,1.55958,1.55972,1.55906,1.55919,39300000.0
2008-03-17 12:51:00,1.55913,1.55935,1.55899,1.55926,41800000.0
2008-03-17 12:52:00,1.55954,1.55984,1.55933,1.55984,30400000.0
2008-03-17 12:53:00,1.55967,1.5597,1.55926,1.55967,51800000.0
2008-03-17 12:54:00,1.5595,1.55956,1.55938,1.55952,41400000.0
2008-03-17 12:55:00,1.55951,1.55966,1.55914,1.55919,26000000.0
2008-03-17 12:56:00,1.55927,1.55967,1.55903,1.55967,42000000.0
2008-03-17 12:57:00,1.56004,1.56023,1.55975,1.55975,51800001.0
2008-03-17 12:58:00,1.5595,1.56027,1.5595,1.56019,42300000.0
2008-03-17 12:59:00,1.5592,1.56,1.5588,1.5588,45600000.0
2008-03-17 13:00:00,1.55849,1.55944,1.55847,1.55865,26600000.0
2008-03-17 13:01:00,1.55865,1.55924,1.55865,1.55924,32400000.0
2008-03-17 13:02:00,1.55908,1.55908,1.55843,1.55843,65000002.0
2008-03-17 13:03:00,1.5586,1.55873,1.55848,1.55873,34600000.0
2008-03-17 13:04:00,1.55856,1.55956,1.55856,1.55955,30400000.0
2008-03-17 13:05:00,1.55932,1.5597,1.55906,1.55947,35400000.0
2008-03-17 13:06:00,1.55932,1.55982,1.55932,1.55979,36800000.0
2008-03-17 13:07:00,1.55994,1.55994,1.55942,1.55955,37000000.0
2008-03-17 13:08:00,1.55973,1.56034,1.55973,1.56034,50400000.0
2008-03-17 13:09:00,1.56056,1.56056,1.56012,1.56012,44700000.0
2008-03-17 13:10:00,1.5602,1.5602,1.55979,1.55989,39800000.0
2008-03-17 13:11:00,1.56008,1.56026,1.55977,1.56026,28200000.0
2008-03-17 13:12:00,1.5605,1.56075,1.55993,1.55993,38500000.0
2008-03-17 13:13:00,1.5598,1.5601,1.5598,1.56008,25200000.0
2008-03-17 13:14:00,1.56031,1.56044,1.55981,1.55993,52900000.0
2008-03-17 13:15:00,1.5599,1.56019,1.55975,1.56019,33200000.0
2008-03-17 13:16:00,1.56042,1.56078,1.56042,1.56065,50700000.0
2008-03-17 13:17:00,1.56016,1.56076,1.56016,1.56043,45300000.0
2008-03-17 13:18:00,1.5606,1.56065,1.5604,1.56051,56200000.0
2008-03-17 13:19:00,1.56029,1.56029,1.55998,1.56003,21800000.0
2008-03-17 13:20:00,1.56007,1.56062,1.56002,1.56014,32800000.0
2008-03-17 13:21:00,1.56015,1.56027,1.5598,1.56027,43600000.0
2008-03-17 13:22:00,1.5606,1.56119,1.56052,1.56119,45400000.0
2008-03-17 13:23:00,1.56076,1.56142,1.56076,1.56125,38600000.0
2008-03-17 13:24:00,1.56114,1.56124,1.56091,1.56106,23600000.0
2008-03-17 13:25:00,1.56126,1.56156,1.56109,1.56124,29400000.0
2008-03-17 13:26:00,1.56138,1.56156,1.56129,1.56156,47000000.0
2008-03-17 13:27:00,1.56192,1.56216,1.5618,1.56199,32000000.0
2008-03-17 13:28:00,1.56207,1.56235,1.56158,1.5618,37400000.0
2008-03-17 13:29:00,1.56212,1.56247,1.56154,1.56228,44400000.0
2008-03-17 13:30:00,1.56234,1.56264,1.56233,1.56264,49100000.0
2008-03-17 13:31:00,1.56284,1.563,1.56226,1.563,33200000.0
2008-03-17 13:32:00,1.56327,1.5634,1.56274,1.56292,383200000.0
2008-03-17 13:33:00,1.56293,1.56293,1.56203,1.56239,600200001.0
2008-03-17 13:34:00,1.56198,1.56223,1.56108,1.56154,624200001.0
2008-03-17 13:35:00,1.56166,1.56234,1.56166,1.56215,498300001.0
2008-03-17 13:36:00,1.56196,1.56272,1.56196,1.56272,199400000.0
2008-03-17 13:37:00,1.5626,1.5628,1.56217,1.56267,549100000.0
2008-03-17 13:38:00,1.56276,1.56419,1.56276,1.56419,378700000.0
2008-03-17 13:39:00,1.56425,1.56425,1.56327,1.56341,207700000.0
2008-03-17 13:40:00,1.56336,1.56442,1.56331,1.56368,394000000.0
2008-03-17 13:41:00,1.56366,1.56383,1.56341,1.56343,332900000.0
2008-03-17 13:42:00,1.56323,1.56333,1.56276,1.56299,648300003.0
2008-03-17 13:43:00,1.56299,1.56337,1.56258,1.56337,197300000.0
2008-03-17 13:44:00,1.56348,1.56375,1.56293,1.56372,354900000.0
2008-03-17 13:45:00,1.56382,1.5644,1.56354,1.56368,198500000.0
2008-03-17 13:46:00,1.56361,1.56375,1.56317,1.56317,176400000.0
2008-03-17 13:47:00,1.5629,1.56384,1.56253,1.56277,268900001.0
2008-03-17 13:48:00,1.56274,1.56293,1.56245,1.56293,99200000.0
2008-03-17 13:49:00,1.56292,1.56335,1.56227,1.56227,257600000.0
2008-03-17 13:50:00,1.56238,1.56291,1.56238,1.56287,181900000.0
2008-03-17 13:51:00,1.56282,1.56282,1.56172,1.56174,371600001.0
2008-03-17 13:52:00,1.56164,1.56225,1.56157,1.56225,294000000.0
2008-03-17 13:53:00,1.56219,1.5624,1.5619,1.56237,339700002.0
2008-03-17 13:54:00,1.56218,1.56246,1.56132,1.56182,324400001.0
2008-03-17 13:55:00,1.56166,1.56275,1.56129,1.56275,359600000.0
2008-03-17 13:56:00,1.56298,1.5634,1.56286,1.56309,408600001.0
2008-03-17 13:57:00,1.56321,1.56339,1.56263,1.56339,287500000.0
2008-03-17 13:58:00,1.56357,1.56452,1.56291,1.56423,351300000.0
2008-03-17 13:59:00,1.56431,1.5644,1.56396,1.56396,312800000.0
2008-03-17 14:00:00,1.56403,1.56456,1.56402,1.56413,347800000.0
2008-03-17 14:01:00,1.56429,1.56558,1.56429,1.56502,217300000.0
2008-03-17 14:02:00,1.56511,1.56569,1.56482,1.56547,385600001.0
2008-03-17 14:03:00,1.5656,1.56611,1.56486,1.56499,379400001.0
2008-03-17 14:04:00,1.56484,1.56506,1.56434,1.56436,332800001.0
2008-03-17 14:05:00,1.56418,1.56425,1.56375,1.56394,342600000.0
2008-03-17 14:06:00,1.56399,1.5645,1.56399,1.56435,539200001.0
2008-03-17 14:07:00,1.5643,1.56455,1.56409,1.56432,439200001.0
2008-03-17 14:08:00,1.56432,1.56466,1.56421,1.5646,222300000.0
2008-03-17 14:09:00,1.56454,1.56465,1.56443,1.56457,318600002.0
2008-03-17 14:10:00,1.5645,1.56457,1.56437,1.56452,185700000.0
2008-03-17 14:11:00,1.5645,1.56473,1.56443,1.56473,187200000.0
2008-03-17 14:12:00,1.56478,1.56482,1.56435,1.56447,446700000.0
2008-03-17 14:13:00,1.5644,1.56513,1.5643,1.56487,450100000.0
2008-03-17 14:14:00,1.56498,1.56549,1.56494,1.5654,469800001.0
2008-03-17 14:15:00,1.56544,1.56555,1.56522,1.56555,289900001.0
2008-03-17 14:16:00,1.56562,1.56565,1.56532,1.56532,115700000.0
2008-03-17 14:17:00,1.56525,1.56525,1.56352,1.5636,144100000.0
2008-03-17 14:18:00,1.56386,1.56581,1.56386,1.56581,234400000.0
2008-03-17 14:19:00,1.56539,1.56552,1.5645,1.5645,346700000.0
2008-03-17 14:20:00,1.56467,1.56567,1.56467,1.56559,288299998.0
2008-03-17 14:21:00,1.56572,1.56605,1.56503,1.56565,401500002.0
2008-03-17 14:22:00,1.56581,1.56699,1.5658,1.5665,502900000.0
2008-03-17 14:23:00,1.56654,1.56654,1.56585,1.56616,434300000.0
2008-03-17 14:24:00,1.56657,1.56679,1.56627,1.56655,385400001.0
2008-03-17 14:25:00,1.56635,1.56635,1.56487,1.56538,328600000.0
2008-03-17 14:26:00,1.5654,1.56646,1.5654,1.56646,339400000.0
2008-03-17 14:27:00,1.56649,1.56649,1.56577,1.56619,238900000.0
2008-03-17 14:28:00,1.56631,1.56709,1.56593,1.56705,516800002.0
2008-03-17 14:29:00,1.56723,1.56804,1.56701,1.56737,571700001.0
2008-03-17 14:30:00,1.56735,1.56802,1.56718,1.56767,642400000.0
2008-03-17 14:31:00,1.56777,1.56788,1.56739,1.56739,567200003.0
2008-03-17 14:32:00,1.56749,1.56798,1.56708,1.56738,263600000.0
2008-03-17 14:33:00,1.56745,1.56755,1.56671,1.56687,204600000.0
2008-03-17 14:34:00,1.5668,1.56742,1.56656,1.56739,188600001.0
2008-03-17 14:35:00,1.56747,1.56763,1.56711,1.56758,217500001.0
2008-03-17 14:36:00,1.56759,1.56796,1.56725,1.56774,264300001.0
2008-03-17 14:37:00,1.56787,1.56816,1.56776,1.56795,241800000.0
2008-03-17 14:38:00,1.56798,1.56899,1.56798,1.56834,163300000.0
2008-03-17 14:39:00,1.56845,1.56992,1.56845,1.56992,186900001.0
2008-03-17 14:40:00,1.57005,1.57015,1.56949,1.57002,265900000.0
2008-03-17 14:41:00,1.5703,1.57166,1.57021,1.57123,325300002.0
2008-03-17 14:42:00,1.57128,1.57242,1.57121,1.57242,121500001.0
2008-03-17 14:43:00,1.57255,1.57407,1.57234,1.57312,107400000.0
2008-03-17 14:44:00,1.57321,1.57343,1.57201,1.57267,398100001.0
2008-03-17 14:45:00,1.57255,1.57258,1.57187,1.57225,361000001.0
2008-03-17 14:46:00,1.572,1.57259,1.57178,1.57249,297000002.0
2008-03-17 14:47:00,1.57263,1.57289,1.57231,1.57245,311700000.0
2008-03-17 14:48:00,1.57236,1.57274,1.57207,1.57256,396400000.0
2008-03-17 14:49:00,1.57251,1.57268,1.57194,1.57238,130900000.0
2008-03-17 14:50:00,1.57221,1.5725,1.57126,1.5714,282200000.0
2008-03-17 14:51:00,1.5714,1.5714,1.57051,1.5707,142900000.0
2008-03-17 14:52:00,1.57033,1.57042,1.56936,1.56936,287100000.0
2008-03-17 14:53:00,1.56927,1.56931,1.56856,1.56896,353100000.0
2008-03-17 14:54:00,1.56874,1.56877,1.56823,1.56844,138900000.0
2008-03-17 14:55:00,1.56826,1.56826,1.56644,1.56674,302400000.0
2008-03-17 14:56:00,1.56656,1.56685,1.5659,1.56661,379800000.0
2008-03-17 14:57:00,1.5667,1.56706,1.56642,1.56663,398900001.0
2008-03-17 14:58:00,1.56682,1.56732,1.56612,1.56643,343500002.0
2008-03-17 14:59:00,1.56637,1.56649,1.56555,1.56633,206100000.0
2008-03-17 15:00:00,1.56626,1.56671,1.56525,1.5661,634300001.0
2008-03-17 15:01:00,1.56601,1.56601,1.56442,1.56499,358100000.0
2008-03-17 15:02:00,1.56509,1.56603,1.56509,1.56553,567400001.0
2008-03-17 15:03:00,1.56537,1.56618,1.56537,1.56584,380900000.0
2008-03-17 15:04:00,1.56595,1.56634,1.56595,1.56625,466700001.0
2008-03-17 15:05:00,1.56605,1.56615,1.56592,1.56597,353700000.0
2008-03-17 15:06:00,1.56602,1.56631,1.566,1.566,232800000.0
2008-03-17 15:07:00,1.56599,1.56661,1.56599,1.5665,332900000.0
2008-03-17 15:08:00,1.56656,1.56703,1.56656,1.56662,389700001.0
2008-03-17 15:09:00,1.56657,1.56688,1.56637,1.56681,509500003.0
2008-03-17 15:10:00,1.5668,1.56724,1.56663,1.56705,589100001.0
2008-03-17 15:11:00,1.56707,1.56775,1.56696,1.56756,470800001.0
2008-03-17 15:12:00,1.56753,1.56791,1.56708,1.56708,422600000.0
2008-03-17 15:13:00,1.56698,1.56745,1.56662,1.56742,432500004.0
2008-03-17 15:14:00,1.5675,1.56845,1.5672,1.56758,503300002.0
2008-03-17 15:15:00,1.56798,1.56826,1.5671,1.56732,381300000.0
2008-03-17 15:16:00,1.5671,1.56711,1.56583,1.5664,526200004.0
2008-03-17 15:17:00,1.56619,1.5662,1.56552,1.56575,327400000.0
2008-03-17 15:18:00,1.56587,1.56665,1.56587,1.56616,237300000.0
2008-03-17 15:19:00,1.56615,1.56615,1.56406,1.56445,525899999.0
2008-03-17 15:20:00,1.56443,1.56513,1.56376,1.5647,466100002.0
2008-03-17 15:21:00,1.56473,1.56561,1.56461,1.56543,614700002.0
2008-03-17 15:22:00,1.56554,1.56618,1.56493,1.56505,478400000.0
2008-03-17 15:23:00,1.56503,1.56539,1.56482,1.56523,379100001.0
2008-03-17 15:24:00,1.56547,1.56728,1.56547,1.5662,555900001.0
2008-03-17 15:25:00,1.56629,1.56687,1.56599,1.56663,583700001.0
2008-03-17 15:26:00,1.5665,1.56685,1.56578,1.56578,725100002.0
2008-03-17 15:27:00,1.56568,1.56582,1.56528,1.56558,617300002.0
2008-03-17 15:28:00,1.56538,1.56583,1.5649,1.56529,638700001.0
2008-03-17 15:29:00,1.56512,1.56528,1.56399,1.56448,687800001.0
2008-03-17 15:30:00,1.56435,1.56465,1.56378,1.56409,649500001.0
2008-03-17 15:31:00,1.56409,1.56441,1.56308,1.5634,520900000.0
2008-03-17 15:32:00,1.56315,1.56315,1.56186,1.56232,458100000.0
2008-03-17 15:33:00,1.56208,1.56254,1.56153,1.56167,439100000.0
2008-03-17 15:34:00,1.56184,1.56223,1.56161,1.56193,447400002.0
2008-03-17 15:35:00,1.5617,1.56184,1.56066,1.56106,574400000.0
2008-03-17 15:36:00,1.56106,1.56137,1.55985,1.56022,391700001.0
2008-03-17 15:37:00,1.56023,1.56122,1.56002,1.56097,323800001.0
2008-03-17 15:38:00,1.5612,1.56179,1.56077,1.56122,434200003.0
2008-03-17 15:39:00,1.56121,1.56192,1.56061,1.56122,413500002.0
2008-03-17 15:40:00,1.56121,1.56149,1.5603,1.56067,423100000.0
2008-03-17 15:41:00,1.56076,1.56118,1.56056,1.56075,257400000.0
2008-03-17 15:42:00,1.5607,1.56114,1.56021,1.56104,226200000.0
2008-03-17 15:43:00,1.56116,1.56156,1.56092,1.56115,436400000.0
2008-03-17 15:44:00,1.56101,1.56141,1.56101,1.56141,342400000.0
2008-03-17 15:45:00,1.56145,1.56189,1.56094,1.56134,595600002.0
2008-03-17 15:46:00,1.56134,1.56171,1.56075,1.56075,498100002.0
2008-03-17 15:47:00,1.5607,1.56126,1.55931,1.55949,218700001.0
2008-03-17 15:48:00,1.55943,1.55981,1.55934,1.55944,263700000.0
2008-03-17 15:49:00,1.55932,1.55995,1.55865,1.55865,366100000.0
2008-03-17 15:50:00,1.5585,1.55872,1.55653,1.55723,410700000.0
2008-03-17 15:51:00,1.5572,1.55809,1.5567,1.55747,500400001.0
2008-03-17 15:52:00,1.55751,1.5578,1.55731,1.55772,328900001.0
2008-03-17 15:53:00,1.5578,1.55902,1.5578,1.55872,343600001.0
2008-03-17 15:54:00,1.55907,1.55948,1.55844,1.55897,370400002.0
2008-03-17 15:55:00,1.55881,1.55913,1.55806,1.55882,348700000.0
2008-03-17 15:56:00,1.55903,1.55917,1.55866,1.55876,413300000.0
2008-03-17 15:57:00,1.55866,1.55932,1.55866,1.55932,380400000.0
2008-03-17 15:58:00,1.55943,1.56057,1.55936,1.56053,419700000.0
2008-03-17 15:59:00,1.56083,1.56183,1.56074,1.5616,525900001.0
2008-03-17 16:00:00,1.56146,1.56207,1.56033,1.56188,409000001.0
2008-03-17 16:01:00,1.56166,1.56206,1.5615,1.56188,455800000.0
2008-03-17 16:02:00,1.56189,1.56208,1.56141,1.5615,496900000.0
2008-03-17 16:03:00,1.56138,1.56205,1.56138,1.56187,475000000.0
2008-03-17 16:04:00,1.56192,1.56283,1.56181,1.56253,483500000.0
2008-03-17 16:05:00,1.56255,1.56295,1.5622,1.56295,371700001.0
2008-03-17 16:06:00,1.56288,1.56369,1.56288,1.56349,202400001.0
2008-03-17 16:07:00,1.56376,1.56452,1.56376,1.56378,214200001.0
2008-03-17 16:08:00,1.56378,1.56451,1.56376,1.564,183900001.0
2008-03-17 16:09:00,1.56405,1.56432,1.56327,1.564,367900000.0
2008-03-17 16:10:00,1.5638,1.56392,1.56322,1.56371,437700002.0
2008-03-17 16:11:00,1.56367,1.56397,1.56351,1.56394,536500001.0
2008-03-17 16:12:00,1.56418,1.56515,1.56418,1.56477,480500003.0
2008-03-17 16:13:00,1.56482,1.56511,1.56451,1.56499,547100001.0
2008-03-17 16:14:00,1.56493,1.56496,1.56404,1.56486,598800002.0
2008-03-17 16:15:00,1.56504,1.56595,1.56504,1.56563,564200001.0
2008-03-17 16:16:00,1.56561,1.56583,1.56529,1.56565,523300001.0
2008-03-17 16:17:00,1.56569,1.56569,1.56489,1.56511,567400003.0
2008-03-17 16:18:00,1.56493,1.56493,1.56432,1.5645,724100001.0
2008-03-17 16:19:00,1.56454,1.56454,1.56402,1.56421,709300003.0
2008-03-17 16:20:00,1.56418,1.56466,1.56418,1.56455,689400001.0
2008-03-17 16:21:00,1.5645,1.56465,1.56429,1.56458,516200001.0
2008-03-17 16:22:00,1.56455,1.56471,1.56418,1.56418,521300002.0
2008-03-17 16:23:00,1.56407,1.56425,1.56393,1.56415,506200000.0
2008-03-17 16:24:00,1.56438,1.56504,1.56438,1.56491,533300002.0
2008-03-17 16:25:00,1.56513,1.56518,1.56438,1.56459,653100002.0
2008-03-17 16:26:00,1.56475,1.56507,1.56435,1.56442,481199999.0
2008-03-17 16:27:00,1.56451,1.56519,1.56432,1.56506,444400002.0
2008-03-17 16:28:00,1.56513,1.56533,1.56495,1.56502,578500003.0
2008-03-17 16:29:00,1.56514,1.56566,1.5651,1.56564,440700000.0
2008-03-17 16:30:00,1.56568,1.56595,1.56519,1.5657,467100000.0
2008-03-17 16:31:00,1.56547,1.56592,1.56547,1.56566,357800000.0
2008-03-17 16:32:00,1.56581,1.56672,1.56579,1.56658,588400000.0
2008-03-17 16:33:00,1.56668,1.56709,1.56648,1.56682,544900000.0
2008-03-17 16:34:00,1.56694,1.56747,1.56694,1.56729,363300000.0
2008-03-17 16:35:00,1.56723,1.56758,1.56693,1.56748,394300000.0
2008-03-17 16:36:00,1.56772,1.56773,1.56722,1.56761,450200000.0
2008-03-17 16:37:00,1.56759,1.56759,1.56682,1.56682,609200001.0
2008-03-17 16:38:00,1.56676,1.5674,1.56676,1.56723,548000001.0
2008-03-17 16:39:00,1.56725,1.56772,1.56702,1.56712,595200002.0
2008-03-17 16:40:00,1.56727,1.568,1.56711,1.56734,374400002.0
2008-03-17 16:41:00,1.56746,1.56788,1.56746,1.56748,340800000.0
2008-03-17 16:42:00,1.56734,1.56758,1.5662,1.5662,506900001.0
2008-03-17 16:43:00,1.56597,1.5661,1.56485,1.56485,489300002.0
2008-03-17 16:44:00,1.56471,1.56512,1.56449,1.56449,487700001.0
2008-03-17 16:45:00,1.56459,1.5657,1.56459,1.56554,444500002.0
2008-03-17 16:46:00,1.56561,1.56596,1.56538,1.56596,407200003.0
2008-03-17 16:47:00,1.5661,1.5661,1.56532,1.56541,513400001.0
2008-03-17 16:48:00,1.56545,1.56588,1.56545,1.56546,550800001.0
2008-03-17 16:49:00,1.56519,1.56538,1.56483,1.56495,459300000.0
2008-03-17 16:50:00,1.56486,1.56534,1.56476,1.56494,371700001.0
2008-03-17 16:51:00,1.56496,1.56533,1.56476,1.56522,370100003.0
2008-03-17 16:52:00,1.56522,1.56583,1.56495,1.5657,233400000.0
2008-03-17 16:53:00,1.56605,1.56627,1.56557,1.56605,658700000.0
2008-03-17 16:54:00,1.56617,1.56651,1.56606,1.56606,483200001.0
2008-03-17 16:55:00,1.56617,1.56663,1.56574,1.56574,604900002.0
2008-03-17 16:56:00,1.56573,1.56622,1.56564,1.5662,283400000.0
2008-03-17 16:57:00,1.56611,1.56633,1.56555,1.56602,588300000.0
2008-03-17 16:58:00,1.56622,1.56668,1.56615,1.56616,562200002.0
2008-03-17 16:59:00,1.56638,1.567,1.56638,1.56655,476500001.0
2008-03-17 17:00:00,1.56647,1.56686,1.56608,1.56629,849000004.0
2008-03-17 17:01:00,1.56634,1.56681,1.56621,1.56673,422600002.0
2008-03-17 17:02:00,1.56678,1.56691,1.56653,1.56691,303000000.0
2008-03-17 17:03:00,1.56694,1.56708,1.5668,1.5669,510800001.0
2008-03-17 17:04:00,1.56675,1.56696,1.56656,1.56696,463300000.0
2008-03-17 17:05:00,1.56701,1.56719,1.56678,1.56696,411400001.0
2008-03-17 17:06:00,1.56674,1.56674,1.56561,1.56571,371700000.0
2008-03-17 17:07:00,1.56565,1.5661,1.56558,1.5658,358400000.0
2008-03-17 17:08:00,1.56569,1.56599,1.56552,1.56552,459300000.0
2008-03-17 17:09:00,1.56554,1.56585,1.5654,1.56576,549200000.0
2008-03-17 17:10:00,1.566,1.56633,1.5659,1.56599,369300000.0
2008-03-17 17:11:00,1.56591,1.56592,1.56565,1.56578,456900000.0
2008-03-17 17:12:00,1.56584,1.56605,1.56574,1.56596,339500000.0
2008-03-17 17:13:00,1.56599,1.56663,1.56588,1.566,337600000.0
2008-03-17 17:14:00,1.56603,1.56629,1.56592,1.56625,568300001.0
2008-03-17 17:15:00,1.56603,1.56609,1.5654,1.56609,666300001.0
2008-03-17 17:16:00,1.56615,1.5689,1.56581,1.56823,417000000.0
2008-03-17 17:17:00,1.56841,1.56931,1.56827,1.56926,368000000.0
2008-03-17 17:18:00,1.56946,1.57037,1.56946,1.57035,601400002.0
2008-03-17 17:19:00,1.57048,1.57055,1.56994,1.57012,306300000.0
2008-03-17 17:20:00,1.57,1.57049,1.56952,1.56952,345700000.0
2008-03-17 17:21:00,1.5692,1.5696,1.56919,1.56938,423900002.0
2008-03-17 17:22:00,1.5694,1.56985,1.56934,1.56957,558600000.0
2008-03-17 17:23:00,1.56955,1.57015,1.56955,1.56959,568900001.0
2008-03-17 17:24:00,1.5696,1.57024,1.5696,1.57013,451400001.0
2008-03-17 17:25:00,1.57013,1.57013,1.56952,1.56968,457400001.0
2008-03-17 17:26:00,1.56979,1.57035,1.56951,1.56981,497100001.0
2008-03-17 17:27:00,1.56985,1.57049,1.56985,1.57033,507500001.0
2008-03-17 17:28:00,1.57052,1.57101,1.57035,1.57071,520900001.0
2008-03-17 17:29:00,1.57077,1.57101,1.57052,1.5707,598100000.0
2008-03-17 17:30:00,1.57068,1.57068,1.57028,1.57028,456500000.0
2008-03-17 17:31:00,1.57017,1.57043,1.56998,1.57043,639600000.0
2008-03-17 17:32:00,1.57017,1.57033,1.56979,1.57002,486500001.0
2008-03-17 17:33:00,1.56985,1.56991,1.5694,1.56976,515100000.0
2008-03-17 17:34:00,1.56974,1.56974,1.5694,1.56965,357600001.0
2008-03-17 17:35:00,1.56965,1.57022,1.56959,1.56981,419200000.0
2008-03-17 17:36:00,1.56971,1.57005,1.56953,1.56983,484500001.0
2008-03-17 17:37:00,1.56998,1.57063,1.56984,1.57054,375900001.0
2008-03-17 17:38:00,1.57051,1.5706,1.57017,1.5703,365400000.0
2008-03-17 17:39:00,1.5702,1.57025,1.56963,1.56966,505400000.0
2008-03-17 17:40:00,1.56936,1.56944,1.56279,1.5663,355200000.0
2008-03-17 17:41:00,1.56607,1.56641,1.56486,1.56555,374600001.0
2008-03-17 17:42:00,1.56547,1.56802,1.56546,1.56754,302100002.0
2008-03-17 17:43:00,1.56745,1.56745,1.56592,1.56661,408200002.0
2008-03-17 17:44:00,1.56665,1.56744,1.566,1.56663,398200000.0
2008-03-17 17:45:00,1.56655,1.56704,1.56621,1.56704,506500000.0
2008-03-17 17:46:00,1.5669,1.567,1.56617,1.56636,504100001.0
2008-03-17 17:47:00,1.56631,1.56632,1.56592,1.56592,449900001.0
2008-03-17 17:48:00,1.56606,1.56631,1.56593,1.56611,368000001.0
2008-03-17 17:49:00,1.56613,1.5669,1.56613,1.5669,365600000.0
2008-03-17 17:50:00,1.56756,1.568,1.56732,1.56772,466200000.0
2008-03-17 17:51:00,1.56772,1.56828,1.56772,1.5681,519700000.0
2008-03-17 17:52:00,1.56815,1.5685,1.56804,1.56839,571400001.0
2008-03-17 17:53:00,1.56832,1.56865,1.56801,1.56804,497000003.0
2008-03-17 17:54:00,1.56801,1.56823,1.56767,1.56787,401100000.0
2008-03-17 17:55:00,1.56808,1.56917,1.56808,1.56906,443900001.0
2008-03-17 17:56:00,1.56903,1.56912,1.56837,1.56844,435900001.0
2008-03-17 17:57:00,1.56846,1.5685,1.56809,1.56835,587800000.0
2008-03-17 17:58:00,1.56827,1.56885,1.56811,1.56878,677900003.0
2008-03-17 17:59:00,1.56916,1.57281,1.56916,1.57232,251700000.0
2008-03-17 18:00:00,1.57245,1.57402,1.57239,1.57378,703100004.0
2008-03-17 18:01:00,1.57372,1.57421,1.57326,1.57343,808700000.0
2008-03-17 18:02:00,1.57356,1.57452,1.57347,1.57419,528400000.0
2008-03-17 18:03:00,1.57429,1.57469,1.57344,1.57358,368300001.0
2008-03-17 18:04:00,1.57354,1.57456,1.57341,1.57446,533400000.0
2008-03-17 18:05:00,1.57452,1.57484,1.57392,1.57413,556200000.0
2008-03-17 18:06:00,1.57404,1.57429,1.57343,1.57359,316300001.0
2008-03-17 18:07:00,1.5735,1.57361,1.57284,1.57291,435500000.0
2008-03-17 18:08:00,1.57278,1.57278,1.57202,1.57203,424100001.0
2008-03-17 18:09:00,1.57208,1.57245,1.57183,1.57211,426600000.0
2008-03-17 18:10:00,1.57205,1.5722,1.57177,1.57219,552700001.0
2008-03-17 18:11:00,1.57171,1.5723,1.57171,1.5723,352100002.0
2008-03-17 18:12:00,1.57237,1.57292,1.57209,1.57232,422200000.0
2008-03-17 18:13:00,1.5721,1.57235,1.57118,1.57156,252600000.0
2008-03-17 18:14:00,1.57173,1.57281,1.57156,1.57257,486000000.0
2008-03-17 18:15:00,1.57238,1.57258,1.57213,1.57241,459300000.0
2008-03-17 18:16:00,1.57228,1.57228,1.5715,1.5719,315900001.0
2008-03-17 18:17:00,1.5718,1.57227,1.57159,1.57159,623600003.0
2008-03-17 18:18:00,1.57153,1.57244,1.57138,1.57179,486100002.0
2008-03-17 18:19:00,1.57171,1.57211,1.57154,1.57211,428900000.0
2008-03-17 18:20:00,1.57219,1.57225,1.57175,1.57208,464500000.0
2008-03-17 18:21:00,1.57177,1.57195,1.57136,1.57143,453600000.0
2008-03-17 18:22:00,1.57143,1.57163,1.57117,1.57163,451500000.0
2008-03-17 18:23:00,1.57185,1.57229,1.57169,1.57169,440400001.0
2008-03-17 18:24:00,1.57169,1.57287,1.57165,1.57287,213600000.0
2008-03-17 18:25:00,1.57306,1.57373,1.57248,1.57275,490299999.0
2008-03-17 18:26:00,1.57264,1.57326,1.57221,1.57304,257000000.0
2008-03-17 18:27:00,1.57298,1.57304,1.57273,1.57296,419800001.0
2008-03-17 18:28:00,1.57279,1.57279,1.57154,1.57193,294400000.0
2008-03-17 18:29:00,1.57187,1.57273,1.57119,1.57243,720800004.0
2008-03-17 18:30:00,1.57258,1.57258,1.57223,1.57235,437000001.0
2008-03-17 18:31:00,1.57246,1.57337,1.57225,1.57311,493800000.0
2008-03-17 18:32:00,1.57309,1.57329,1.5727,1.57283,413600002.0
2008-03-17 18:33:00,1.57283,1.57295,1.57249,1.57284,581100000.0
2008-03-17 18:34:00,1.57304,1.57361,1.57304,1.57361,540100003.0
2008-03-17 18:35:00,1.57365,1.57393,1.57353,1.57365,347000001.0
2008-03-17 18:36:00,1.57364,1.57397,1.57346,1.57379,369100001.0
2008-03-17 18:37:00,1.57378,1.57383,1.57367,1.57367,339700001.0
2008-03-17 18:38:00,1.57358,1.57385,1.57312,1.57385,333100001.0
2008-03-17 18:39:00,1.57384,1.57401,1.57366,1.57372,256200000.0
2008-03-17 18:40:00,1.57367,1.57403,1.57362,1.57373,502100001.0
2008-03-17 18:41:00,1.57362,1.57418,1.57323,1.57343,197600000.0
2008-03-17 18:42:00,1.57337,1.57375,1.57273,1.57273,611000003.0
2008-03-17 18:43:00,1.57241,1.57263,1.57222,1.57263,508900001.0
2008-03-17 18:44:00,1.57266,1.57275,1.57212,1.5724,383100000.0
2008-03-17 18:45:00,1.57234,1.57238,1.57174,1.57199,286800001.0
2008-03-17 18:46:00,1.57185,1.57204,1.57153,1.57191,467800002.0
2008-03-17 18:47:00,1.57174,1.57211,1.57169,1.5719,482100002.0
2008-03-17 18:48:00,1.57177,1.57219,1.57161,1.57168,566700001.0
2008-03-17 18:49:00,1.57173,1.57216,1.57163,1.57185,366000001.0
2008-03-17 18:50:00,1.57188,1.57227,1.57176,1.57185,321300002.0
2008-03-17 18:51:00,1.57158,1.57158,1.57095,1.57107,205400000.0
2008-03-17 18:52:00,1.57093,1.57129,1.57076,1.57129,334200000.0
2008-03-17 18:53:00,1.57138,1.57181,1.57126,1.57156,536500000.0
2008-03-17 18:54:00,1.57196,1.57226,1.57157,1.572,570800001.0
2008-03-17 18:55:00,1.5721,1.5722,1.57168,1.57168,592900000.0
2008-03-17 18:56:00,1.5719,1.57211,1.57178,1.5718,574200002.0
2008-03-17 18:57:00,1.57173,1.57209,1.57166,1.57177,688100002.0
2008-03-17 18:58:00,1.57203,1.57229,1.57181,1.57229,348000000.0
2008-03-17 18:59:00,1.57241,1.57315,1.57241,1.57267,439300000.0
2008-03-17 19:00:00,1.57265,1.57339,1.57259,1.57301,310900000.0
2008-03-17 19:01:00,1.57314,1.57348,1.57311,1.57334,489500003.0
2008-03-17 19:02:00,1.57326,1.57348,1.5731,1.57333,547200001.0
2008-03-17 19:03:00,1.5733,1.57356,1.57306,1.57337,586800002.0
2008-03-17 19:04:00,1.57357,1.57376,1.57315,1.57376,590600001.0
2008-03-17 19:05:00,1.57361,1.57361,1.57303,1.57312,651300002.0
2008-03-17 19:06:00,1.573,1.5735,1.57277,1.57306,469300002.0
2008-03-17 19:07:00,1.57291,1.57311,1.57238,1.57305,581700000.0
2008-03-17 19:08:00,1.57286,1.57387,1.57269,1.57387,555800002.0
2008-03-17 19:09:00,1.57396,1.57413,1.57377,1.57396,573399999.0
2008-03-17 19:10:00,1.57392,1.57414,1.57368,1.57372,411800000.0
2008-03-17 19:11:00,1.57376,1.57401,1.57363,1.57379,352200000.0
2008-03-17 19:12:00,1.57385,1.57401,1.57363,1.5737,547600000.0
2008-03-17 19:13:00,1.57331,1.57347,1.57317,1.57333,712600001.0
2008-03-17 19:14:00,1.57323,1.57346,1.57282,1.573,647300000.0
2008-03-17 19:15:00,1.57278,1.57278,1.57223,1.57258,527700001.0
2008-03-17 19:16:00,1.57246,1.57298,1.57246,1.57272,272700001.0
2008-03-17 19:17:00,1.57268,1.57283,1.57252,1.57272,469900002.0
2008-03-17 19:18:00,1.57272,1.5735,1.57272,1.57291,451900000.0
2008-03-17 19:19:00,1.57282,1.57316,1.57274,1.57274,322200000.0
2008-03-17 19:20:00,1.573,1.57329,1.57277,1.57308,578900000.0
2008-03-17 19:21:00,1.57313,1.57327,1.57279,1.57307,315900000.0
2008-03-17 19:22:00,1.57307,1.57321,1.57284,1.57302,301700001.0
2008-03-17 19:23:00,1.57307,1.57347,1.57286,1.57316,378700000.0
2008-03-17 19:24:00,1.57323,1.57336,1.57284,1.57306,499100002.0
2008-03-17 19:25:00,1.57303,1.57345,1.57303,1.57331,607400000.0
2008-03-17 19:26:00,1.57347,1.57378,1.57333,1.57359,210600000.0
2008-03-17 19:27:00,1.57341,1.57341,1.57307,1.57307,267800000.0
2008-03-17 19:28:00,1.57302,1.57312,1.57285,1.57297,244500000.0
2008-03-17 19:29:00,1.57286,1.57286,1.57249,1.57249,551500002.0
2008-03-17 19:30:00,1.57216,1.57242,1.57195,1.57207,395700001.0
2008-03-17 19:31:00,1.57215,1.57227,1.57179,1.57224,547900001.0
2008-03-17 19:32:00,1.57225,1.57238,1.57182,1.572,325400000.0
2008-03-17 19:33:00,1.57198,1.57218,1.57154,1.57184,322800000.0
2008-03-17 19:34:00,1.57191,1.57224,1.57187,1.57189,587800002.0
2008-03-17 19:35:00,1.57183,1.57195,1.57131,1.57139,432100001.0
2008-03-17 19:36:00,1.57121,1.57167,1.57121,1.57144,230700000.0
2008-03-17 19:37:00,1.57131,1.57164,1.57099,1.57149,300300000.0
2008-03-17 19:38:00,1.57176,1.57253,1.57166,1.57223,459800000.0
2008-03-17 19:39:00,1.5724,1.57322,1.5724,1.57322,283500000.0
2008-03-17 19:40:00,1.57354,1.57471,1.57354,1.57392,314600000.0
2008-03-17 19:41:00,1.57383,1.57385,1.57331,1.57331,188000000.0
2008-03-17 19:42:00,1.57333,1.5737,1.5733,1.57345,287500000.0
2008-03-17 19:43:00,1.57364,1.57422,1.57364,1.57422,294000000.0
2008-03-17 19:44:00,1.57413,1.57413,1.57318,1.57326,313499999.0
2008-03-17 19:45:00,1.57314,1.57368,1.57314,1.57356,112600000.0
2008-03-17 19:46:00,1.57372,1.57403,1.5737,1.5738,224700001.0
2008-03-17 19:47:00,1.57361,1.57361,1.573,1.57319,382600001.0
2008-03-17 19:48:00,1.57313,1.57326,1.57297,1.57299,238800000.0
2008-03-17 19:49:00,1.57286,1.57293,1.57211,1.57228,566300002.0
2008-03-17 19:50:00,1.5723,1.57297,1.5723,1.57283,492600002.0
2008-03-17 19:51:00,1.5728,1.57296,1.57237,1.57237,391800000.0
2008-03-17 19:52:00,1.57202,1.57202,1.57121,1.57121,561000002.0
2008-03-17 19:53:00,1.57119,1.57218,1.57112,1.57218,769000000.0
2008-03-17 19:54:00,1.57228,1.57252,1.57228,1.57232,289200001.0
2008-03-17 19:55:00,1.57243,1.57243,1.5719,1.57221,462899999.0
2008-03-17 19:56:00,1.57229,1.57272,1.57207,1.57272,479300002.0
2008-03-17 19:57:00,1.57282,1.57311,1.57183,1.57207,225200000.0
2008-03-17 19:58:00,1.57206,1.57229,1.57168,1.5717,466000002.0
2008-03-17 19:59:00,1.57192,1.57211,1.57149,1.57184,354900000.0
2008-03-17 20:00:00,1.57173,1.57233,1.57103,1.57115,485700002.0
2008-03-17 20:01:00,1.57094,1.57179,1.57094,1.57171,661500000.0
2008-03-17 20:02:00,1.57102,1.57156,1.57102,1.57128,544300000.0
2008-03-17 20:03:00,1.57142,1.57174,1.5713,1.5715,642300000.0
2008-03-17 20:04:00,1.57126,1.57154,1.57055,1.57065,368000002.0
2008-03-17 20:05:00,1.57059,1.57086,1.57042,1.57062,338600000.0
2008-03-17 20:06:00,1.57066,1.57084,1.57046,1.57073,580100000.0
2008-03-17 20:07:00,1.57064,1.57099,1.5704,1.57055,381100000.0
2008-03-17 20:08:00,1.57061,1.57061,1.56984,1.56984,602000001.0
2008-03-17 20:09:00,1.56974,1.57029,1.56974,1.57001,581300001.0
2008-03-17 20:10:00,1.57021,1.57057,1.5702,1.57056,624700001.0
2008-03-17 20:11:00,1.57048,1.5708,1.57045,1.57075,647000000.0
2008-03-17 20:12:00,1.5709,1.57161,1.5709,1.57132,664100002.0
2008-03-17 20:13:00,1.57126,1.57141,1.5708,1.5708,446100000.0
2008-03-17 20:14:00,1.57092,1.57139,1.57078,1.57088,351300000.0
2008-03-17 20:15:00,1.57075,1.57139,1.57074,1.57139,389000000.0
2008-03-17 20:16:00,1.5716,1.57235,1.5716,1.57205,219300001.0
2008-03-17 20:17:00,1.57204,1.57215,1.57185,1.572,262400000.0
2008-03-17 20:18:00,1.5715,1.572,1.57137,1.57166,560500002.0
2008-03-17 20:19:00,1.57154,1.57179,1.57128,1.57164,302900002.0
2008-03-17 20:20:00,1.57173,1.57173,1.57108,1.57172,374700000.0
2008-03-17 20:21:00,1.57188,1.57208,1.57174,1.57191,109000002.0
2008-03-17 20:22:00,1.57195,1.57226,1.57184,1.57196,209600000.0
2008-03-17 20:23:00,1.57193,1.57248,1.57165,1.57229,368000000.0
2008-03-17 20:24:00,1.57246,1.57262,1.5724,1.57253,238900001.0
2008-03-17 20:25:00,1.57239,1.57239,1.57162,1.57162,329700001.0
2008-03-17 20:26:00,1.57153,1.57202,1.57144,1.57159,395700000.0
2008-03-17 20:27:00,1.57156,1.57205,1.57156,1.57185,465200000.0
2008-03-17 20:28:00,1.57196,1.57234,1.57166,1.57209,229300001.0
2008-03-17 20:29:00,1.5725,1.5728,1.57237,1.57278,489300000.0
2008-03-17 20:30:00,1.57286,1.57303,1.5725,1.57251,191800000.0
2008-03-17 20:31:00,1.57243,1.57253,1.57215,1.5725,261400000.0
2008-03-17 20:32:00,1.57245,1.57245,1.57215,1.57235,136000000.0
2008-03-17 20:33:00,1.57236,1.57249,1.572,1.572,270000000.0
2008-03-17 20:34:00,1.57183,1.57192,1.57168,1.57183,395500000.0
2008-03-17 20:35:00,1.57162,1.57162,1.57111,1.57111,264500000.0
2008-03-17 20:36:00,1.57099,1.57099,1.57052,1.57057,379300000.0
2008-03-17 20:37:00,1.5706,1.57081,1.57053,1.57055,331100000.0
2008-03-17 20:38:00,1.57073,1.57137,1.57073,1.57116,244700000.0
2008-03-17 20:39:00,1.57107,1.57131,1.57092,1.57095,531599999.0
2008-03-17 20:40:00,1.57104,1.57177,1.57098,1.57141,355900000.0
2008-03-17 20:41:00,1.57153,1.57153,1.57112,1.57112,481399999.0
2008-03-17 20:42:00,1.57102,1.57121,1.57098,1.57105,201200000.0
2008-03-17 20:43:00,1.57093,1.5714,1.57085,1.5714,181200000.0
2008-03-17 20:44:00,1.57173,1.57237,1.57173,1.57186,224500001.0
2008-03-17 20:45:00,1.57183,1.57186,1.57138,1.57177,537100001.0
2008-03-17 20:46:00,1.57204,1.57253,1.57203,1.57235,244100000.0
2008-03-17 20:47:00,1.57267,1.57335,1.57235,1.57306,269900000.0
2008-03-17 20:48:00,1.57324,1.57324,1.57262,1.5731,372200000.0
2008-03-17 20:49:00,1.57311,1.57315,1.57259,1.57259,390000001.0
2008-03-17 20:50:00,1.57265,1.57327,1.57265,1.57327,197700000.0
2008-03-17 20:51:00,1.57343,1.57367,1.57314,1.57331,272200000.0
2008-03-17 20:52:00,1.5734,1.57366,1.57328,1.5733,206700001.0
2008-03-17 20:53:00,1.57314,1.5732,1.57267,1.573,220300002.0
2008-03-17 20:54:00,1.57316,1.57344,1.573,1.57336,111200001.0
2008-03-17 20:55:00,1.5734,1.57362,1.57326,1.5736,295000000.0
2008-03-17 20:56:00,1.57361,1.5738,1.57336,1.57336,190400001.0
2008-03-17 20:57:00,1.57329,1.57348,1.57316,1.57326,447000001.0
2008-03-17 20:58:00,1.57347,1.57376,1.57346,1.57376,299100000.0
2008-03-17 20:59:00,1.57376,1.57384,1.57337,1.5738,108000000.0
2008-03-17 21:00:00,1.57361,1.57361,1.57311,1.57311,307300001.0
2008-03-17 21:01:00,1.57292,1.57305,1.57272,1.57289,227600000.0
2008-03-17 21:02:00,1.57285,1.57302,1.57238,1.57253,70000000.0
2008-03-17 21:03:00,1.57257,1.57286,1.57223,1.57263,219400000.0
2008-03-17 21:04:00,1.57188,1.57231,1.57188,1.57229,375000001.0
2008-03-17 21:05:00,1.57242,1.57252,1.57195,1.57219,468900001.0
2008-03-17 21:06:00,1.57203,1.57236,1.57194,1.57212,231300000.0
2008-03-17 21:07:00,1.57231,1.57265,1.57194,1.57231,240300001.0
2008-03-17 21:08:00,1.57234,1.57263,1.57234,1.57243,202400001.0
2008-03-17 21:09:00,1.57243,1.57257,1.57235,1.57245,364500000.0
2008-03-17 21:10:00,1.57236,1.57252,1.57211,1.57252,244600000.0
2008-03-17 21:11:00,1.57288,1.57331,1.57278,1.57331,376600002.0
2008-03-17 21:12:00,1.57335,1.57349,1.57315,1.57342,246200001.0
2008-03-17 21:13:00,1.57342,1.57367,1.57328,1.57351,233600002.0
2008-03-17 21:14:00,1.57354,1.57371,1.57344,1.57352,196300001.0
2008-03-17 21:15:00,1.5736,1.57407,1.57346,1.57346,275000001.0
2008-03-17 21:16:00,1.57349,1.57358,1.57342,1.57346,123100000.0
2008-03-17 21:17:00,1.57346,1.57384,1.57346,1.57381,276600000.0
2008-03-17 21:18:00,1.57407,1.57434,1.57407,1.57431,175500000.0
2008-03-17 21:19:00,1.57429,1.57429,1.57389,1.57395,147100002.0
2008-03-17 21:20:00,1.57383,1.57385,1.57366,1.57366,55600001.0
2008-03-17 21:21:00,1.57362,1.57386,1.57351,1.57351,113300000.0
2008-03-17 21:22:00,1.57342,1.57351,1.57318,1.57339,210900000.0
2008-03-17 21:23:00,1.57342,1.5737,1.57341,1.57346,70000000.0
2008-03-17 21:24:00,1.57336,1.57342,1.57283,1.57283,154400001.0
2008-03-17 21:25:00,1.5728,1.57287,1.57247,1.57253,258900001.0
2008-03-17 21:26:00,1.5722,1.57235,1.57207,1.57212,318000001.0
2008-03-17 21:27:00,1.57204,1.5723,1.57184,1.57184,191100000.0
2008-03-17 21:28:00,1.57195,1.57243,1.57184,1.57243,122600000.0
2008-03-17 21:29:00,1.57257,1.57281,1.57238,1.57244,279800001.0
2008-03-17 21:30:00,1.57253,1.57301,1.5724,1.57287,117200001.0
2008-03-17 21:31:00,1.57293,1.57308,1.57266,1.57281,308800001.0
2008-03-17 21:32:00,1.57274,1.5728,1.57263,1.57274,305200000.0
2008-03-17 21:33:00,1.57281,1.57281,1.57251,1.57251,336000002.0
2008-03-17 21:34:00,1.57233,1.57248,1.57222,1.57222,250200001.0
2008-03-17 21:35:00,1.5719,1.5719,1.57063,1.57063,369500001.0
2008-03-17 21:36:00,1.57049,1.57071,1.57025,1.57071,310800000.0
2008-03-17 21:37:00,1.57095,1.57113,1.57064,1.57064,263900000.0
2008-03-17 21:38:00,1.57062,1.57083,1.57041,1.57048,222400000.0
2008-03-17 21:39:00,1.57022,1.5704,1.56966,1.56976,295100001.0
2008-03-17 21:40:00,1.56982,1.57013,1.56968,1.56968,176200001.0
2008-03-17 21:41:00,1.56967,1.56991,1.56963,1.56963,235700000.0
2008-03-17 21:42:00,1.56965,1.56982,1.56962,1.56973,141100000.0
2008-03-17 21:43:00,1.56994,1.57056,1.56994,1.57056,218900001.0
2008-03-17 21:44:00,1.57056,1.57073,1.57021,1.57021,130200000.0
2008-03-17 21:45:00,1.57017,1.57081,1.57015,1.57081,370500000.0
2008-03-17 21:46:00,1.57093,1.57131,1.57084,1.57094,319500000.0
2008-03-17 21:47:00,1.57123,1.57163,1.57123,1.57136,286300001.0
2008-03-17 21:48:00,1.57151,1.57208,1.57151,1.57208,406400001.0
2008-03-17 21:49:00,1.57251,1.57267,1.57243,1.57248,258700000.0
2008-03-17 21:50:00,1.57229,1.57246,1.57202,1.57216,388900001.0
2008-03-17 21:51:00,1.57214,1.57234,1.57196,1.57196,559200000.0
2008-03-17 21:52:00,1.57194,1.57226,1.57188,1.57208,379500002.0
2008-03-17 21:53:00,1.57207,1.57233,1.57197,1.57208,110600000.0
2008-03-17 21:54:00,1.57187,1.57229,1.57187,1.57195,401000001.0
2008-03-17 21:55:00,1.57193,1.57207,1.57193,1.57199,162800000.0
2008-03-17 21:56:00,1.57209,1.57237,1.57209,1.57237,37400000.0
2008-03-17 21:57:00,1.57239,1.57275,1.57237,1.57265,296700000.0
2008-03-17 21:58:00,1.57272,1.57288,1.57258,1.57284,169700000.0
2008-03-17 21:59:00,1.57302,1.57332,1.57288,1.57292,249900000.0
2008-03-17 22:00:00,1.57299,1.57318,1.57243,1.57243,79400000.0
2008-03-17 22:01:00,1.57229,1.57261,1.57186,1.57217,145200001.0
2008-03-17 22:02:00,1.57234,1.57283,1.57232,1.57283,224500000.0
2008-03-17 22:03:00,1.57266,1.57291,1.57254,1.57268,129900000.0
2008-03-17 22:04:00,1.57265,1.57285,1.57241,1.5725,226600002.0
2008-03-17 22:05:00,1.57269,1.57307,1.57264,1.57277,192300000.0
2008-03-17 22:06:00,1.57279,1.57437,1.57279,1.57333,96800000.0
2008-03-17 22:07:00,1.57331,1.57346,1.57302,1.57302,158200000.0
2008-03-17 22:08:00,1.57286,1.57286,1.57255,1.57263,156600000.0
2008-03-17 22:09:00,1.57279,1.57317,1.57253,1.57253,249900000.0
2008-03-17 22:10:00,1.5724,1.57265,1.57219,1.57241,191300001.0
2008-03-17 22:11:00,1.57242,1.57245,1.572,1.5722,248000001.0
2008-03-17 22:12:00,1.57224,1.57224,1.57189,1.57189,206600000.0
2008-03-17 22:13:00,1.57173,1.57185,1.57157,1.5716,238500000.0
2008-03-17 22:14:00,1.57148,1.57159,1.57129,1.57131,160000000.0
2008-03-17 22:15:00,1.57128,1.57163,1.57117,1.57155,125200000.0
2008-03-17 22:16:00,1.57156,1.57169,1.57148,1.57148,80400000.0
2008-03-17 22:17:00,1.57146,1.57202,1.57131,1.57201,225400000.0
2008-03-17 22:18:00,1.57211,1.57211,1.57152,1.57201,91100000.0
2008-03-17 22:19:00,1.57159,1.57234,1.57159,1.57177,226100002.0
2008-03-17 22:20:00,1.5719,1.5723,1.57179,1.57179,150100000.0
2008-03-17 22:21:00,1.57197,1.57236,1.57178,1.57215,145400000.0
2008-03-17 22:22:00,1.57151,1.5719,1.57151,1.5719,163100000.0
2008-03-17 22:23:00,1.57243,1.57243,1.57176,1.57184,162000000.0
2008-03-17 22:24:00,1.57218,1.57279,1.57214,1.57241,299800000.0
2008-03-17 22:25:00,1.57244,1.57274,1.5724,1.57246,217200000.0
2008-03-17 22:26:00,1.57241,1.57269,1.57241,1.57269,192400000.0
2008-03-17 22:27:00,1.57274,1.57286,1.57251,1.57259,168500000.0
2008-03-17 22:28:00,1.57238,1.57252,1.57224,1.57231,78700001.0
2008-03-17 22:29:00,1.57228,1.57292,1.57228,1.5724,188400000.0
2008-03-17 22:30:00,1.57202,1.57227,1.57161,1.57184,264400001.0
2008-03-17 22:31:00,1.57194,1.57211,1.57177,1.57195,228200000.0
2008-03-17 22:32:00,1.572,1.57209,1.57163,1.57205,213299999.0
2008-03-17 22:33:00,1.57171,1.57171,1.57093,1.57093,124100000.0
2008-03-17 22:34:00,1.57059,1.57108,1.57021,1.57081,233800001.0
2008-03-17 22:35:00,1.57083,1.57104,1.57051,1.57104,181100000.0
2008-03-17 22:36:00,1.57102,1.57102,1.57024,1.57024,119200000.0
2008-03-17 22:37:00,1.57024,1.57029,1.57,1.57005,217300000.0
2008-03-17 22:38:00,1.57015,1.57056,1.57006,1.57007,318500003.0
2008-03-17 22:39:00,1.57014,1.57042,1.57011,1.57018,343600001.0
2008-03-17 22:40:00,1.57004,1.57009,1.56965,1.56991,258000000.0
2008-03-17 22:41:00,1.56988,1.56988,1.56945,1.56983,231800000.0
2008-03-17 22:42:00,1.56987,1.56987,1.5691,1.56925,155700000.0
2008-03-17 22:43:00,1.56912,1.56942,1.56897,1.56923,191800001.0
2008-03-17 22:44:00,1.56921,1.56933,1.56921,1.56923,201100000.0
2008-03-17 22:45:00,1.56912,1.56916,1.56891,1.56891,228200000.0
2008-03-17 22:46:00,1.56897,1.5693,1.56897,1.56912,157600000.0
2008-03-17 22:47:00,1.56911,1.56938,1.56911,1.56938,116600000.0
2008-03-17 22:48:00,1.56928,1.56951,1.56906,1.56906,110600000.0
2008-03-17 22:49:00,1.56931,1.56931,1.56901,1.56901,205700000.0
2008-03-17 22:50:00,1.56905,1.5695,1.569,1.56903,215400000.0
2008-03-17 22:51:00,1.56915,1.56917,1.56852,1.56898,274300000.0
2008-03-17 22:52:00,1.56877,1.56877,1.56747,1.56747,270300000.0
2008-03-17 22:53:00,1.56755,1.56817,1.56755,1.56793,223899999.0
2008-03-17 22:54:00,1.568,1.5684,1.568,1.56821,178900001.0
2008-03-17 22:55:00,1.5682,1.56828,1.56811,1.56811,247400000.0
2008-03-17 22:56:00,1.56815,1.56841,1.56797,1.56797,202400001.0
2008-03-17 22:57:00,1.56796,1.56858,1.56796,1.56858,284400002.0
2008-03-17 22:58:00,1.5687,1.56894,1.56869,1.56869,37800000.0
2008-03-17 22:59:00,1.56854,1.56932,1.56833,1.56833,165800000.0
2008-03-17 23:00:00,1.56834,1.56868,1.5683,1.5683,121200002.0
2008-03-17 23:01:00,1.56814,1.56827,1.56806,1.56824,20600000.0
2008-03-17 23:02:00,1.56829,1.56845,1.56829,1.56841,14400000.0
2008-03-17 23:03:00,1.56837,1.56893,1.56833,1.56893,49200000.0
2008-03-17 23:04:00,1.56941,1.56966,1.56911,1.56928,45900000.0
2008-03-17 23:05:00,1.569,1.56925,1.569,1.5692,27800000.0
2008-03-17 23:06:00,1.5693,1.56968,1.56918,1.56918,63400001.0
2008-03-17 23:07:00,1.56912,1.56934,1.56878,1.56882,39400000.0
2008-03-17 23:08:00,1.56887,1.56893,1.56887,1.56893,36800000.0
2008-03-17 23:09:00,1.56911,1.56982,1.56911,1.56941,32200001.0
2008-03-17 23:10:00,1.56944,1.56975,1.56939,1.56952,73300000.0
2008-03-17 23:11:00,1.56921,1.56921,1.56894,1.56894,40600000.0
2008-03-17 23:12:00,1.56909,1.56912,1.56854,1.56854,91600000.0
2008-03-17 23:13:00,1.56851,1.5686,1.56835,1.56835,50600000.0
2008-03-17 23:14:00,1.56837,1.56877,1.56829,1.56873,50800000.0
2008-03-17 23:15:00,1.56873,1.5688,1.56837,1.56837,38300000.0
2008-03-17 23:16:00,1.56832,1.56842,1.56832,1.56842,67200000.0
2008-03-17 23:17:00,1.56838,1.56838,1.56768,1.56784,72400000.0
2008-03-17 23:18:00,1.56757,1.56757,1.56692,1.56693,50600000.0
2008-03-17 23:19:00,1.56697,1.56697,1.56662,1.56662,45900000.0
2008-03-17 23:20:00,1.56689,1.56721,1.56689,1.56721,58000000.0
2008-03-17 23:21:00,1.56752,1.56765,1.56745,1.56765,28800000.0
2008-03-17 23:22:00,1.56772,1.56806,1.56745,1.56779,142900001.0
2008-03-17 23:23:00,1.56777,1.56778,1.56702,1.56708,191000000.0
2008-03-17 23:24:00,1.56707,1.5672,1.56705,1.56705,51400000.0
2008-03-17 23:25:00,1.56709,1.56723,1.56704,1.56723,27200000.0
2008-03-17 23:26:00,1.56728,1.5674,1.56728,1.56737,14000000.0
2008-03-17 23:27:00,1.56747,1.56755,1.56739,1.56755,37500001.0
2008-03-17 23:28:00,1.56744,1.56767,1.5673,1.56744,27200000.0
2008-03-17 23:29:00,1.56775,1.56781,1.56732,1.56732,76400000.0
2008-03-17 23:30:00,1.56757,1.56757,1.56714,1.56719,77700000.0
2008-03-17 23:31:00,1.56726,1.56732,1.56691,1.56702,59200001.0
2008-03-17 23:32:00,1.56698,1.5674,1.56698,1.56715,41600000.0
2008-03-17 23:33:00,1.56728,1.56758,1.56725,1.56758,110200000.0
2008-03-17 23:34:00,1.56767,1.56818,1.56761,1.56768,226000001.0
2008-03-17 23:35:00,1.56768,1.56788,1.56768,1.56785,150500000.0
2008-03-17 23:36:00,1.56793,1.56848,1.56793,1.56848,25400000.0
2008-03-17 23:37:00,1.56869,1.56901,1.56869,1.56901,15000000.0
2008-03-17 23:38:00,1.569,1.56916,1.569,1.56903,42600000.0
2008-03-17 23:39:00,1.5691,1.56945,1.5691,1.56945,226300001.0
2008-03-17 23:40:00,1.56957,1.56957,1.56938,1.56938,72200000.0
2008-03-17 23:41:00,1.56955,1.57021,1.56955,1.57021,112500001.0
2008-03-17 23:42:00,1.57031,1.57044,1.57031,1.57036,38400000.0
2008-03-17 23:43:00,1.57036,1.57056,1.57026,1.57054,87500000.0
2008-03-17 23:44:00,1.57035,1.57035,1.5696,1.56961,52800000.0
2008-03-17 23:45:00,1.57034,1.57034,1.56875,1.56932,111200000.0
2008-03-17 23:46:00,1.56934,1.56952,1.56932,1.56935,65600000.0
2008-03-17 23:47:00,1.5693,1.56939,1.56929,1.56932,87800001.0
2008-03-17 23:48:00,1.5696,1.56978,1.56937,1.56941,44600000.0
2008-03-17 23:49:00,1.56939,1.56954,1.56922,1.56954,110900000.0
2008-03-17 23:50:00,1.56975,1.56978,1.56943,1.56965,40300001.0
2008-03-17 23:51:00,1.56973,1.56991,1.56963,1.56964,75500000.0
2008-03-17 23:52:00,1.56946,1.5697,1.56938,1.56965,134400000.0
2008-03-17 23:53:00,1.56951,1.5697,1.56926,1.56927,110200000.0
2008-03-17 23:54:00,1.56975,1.57006,1.56937,1.56943,165000000.0
2008-03-17 23:55:00,1.56936,1.56942,1.56929,1.56937,126100000.0
2008-03-17 23:56:00,1.56919,1.56947,1.56918,1.56929,84000000.0
2008-03-17 23:57:00,1.56932,1.56971,1.56932,1.56959,109000000.0
2008-03-17 23:58:00,1.56978,1.56994,1.5696,1.56972,143900002.0
2008-03-17 23:59:00,1.56972,1.56987,1.56966,1.5697,102800000.0
2008-03-18 00:00:00,1.56965,1.56973,1.56946,1.56952,121800000.0
2008-03-18 00:01:00,1.56919,1.56997,1.56919,1.56921,245400000.0
2008-03-18 00:02:00,1.56921,1.5693,1.56909,1.5691,125100000.0
2008-03-18 00:03:00,1.56912,1.56931,1.56907,1.56919,209600000.0
2008-03-18 00:04:00,1.56935,1.56947,1.56923,1.56929,185900000.0
2008-03-18 00:05:00,1.56926,1.56926,1.56919,1.56919,43200001.0
2008-03-18 00:06:00,1.56919,1.56929,1.56904,1.56914,54200000.0
2008-03-18 00:07:00,1.56917,1.56944,1.56911,1.56931,97600000.0
2008-03-18 00:08:00,1.56919,1.56929,1.56919,1.56929,43800000.0
2008-03-18 00:09:00,1.5691,1.56936,1.56897,1.56924,93200000.0
2008-03-18 00:10:00,1.56899,1.56933,1.56899,1.56928,37100000.0
2008-03-18 00:11:00,1.56917,1.56935,1.56907,1.56921,23400000.0
2008-03-18 00:12:00,1.5689,1.56946,1.5687,1.5687,33000000.0
2008-03-18 00:13:00,1.56854,1.56868,1.56854,1.56864,35800000.0
2008-03-18 00:14:00,1.56876,1.56876,1.56856,1.5686,39600000.0
2008-03-18 00:15:00,1.56851,1.56856,1.56841,1.56843,24600000.0
2008-03-18 00:16:00,1.56842,1.56848,1.56832,1.56838,35400000.0
2008-03-18 00:17:00,1.56825,1.56825,1.56768,1.56769,61900000.0
2008-03-18 00:18:00,1.56765,1.56831,1.56765,1.56831,63800000.0
2008-03-18 00:19:00,1.56865,1.56911,1.56836,1.56836,104300000.0
2008-03-18 00:20:00,1.56817,1.56828,1.56752,1.56752,82400001.0
2008-03-18 00:21:00,1.56752,1.5676,1.56736,1.56744,44600000.0
2008-03-18 00:22:00,1.56773,1.56786,1.56738,1.56786,22400000.0
2008-03-18 00:23:00,1.56841,1.56856,1.56812,1.5683,31200000.0
2008-03-18 00:24:00,1.56818,1.56824,1.56803,1.56819,104000000.0
2008-03-18 00:25:00,1.56826,1.56861,1.56823,1.56825,35400000.0
2008-03-18 00:26:00,1.56819,1.56819,1.56795,1.56795,32400000.0
2008-03-18 00:27:00,1.56791,1.56806,1.56788,1.56806,48600000.0
2008-03-18 00:28:00,1.56838,1.56856,1.56826,1.56826,35400000.0
2008-03-18 00:29:00,1.56824,1.56824,1.56798,1.56821,50000000.0
2008-03-18 00:30:00,1.5682,1.5682,1.56812,1.56816,36300000.0
2008-03-18 00:31:00,1.56812,1.56826,1.56795,1.56826,27600000.0
2008-03-18 00:32:00,1.56826,1.56829,1.56812,1.56814,110400000.0
2008-03-18 00:33:00,1.56821,1.5683,1.56816,1.56822,115200000.0
2008-03-18 00:34:00,1.56834,1.56867,1.56823,1.56867,24600000.0
2008-03-18 00:35:00,1.56821,1.56827,1.56806,1.56806,53400000.0
2008-03-18 00:36:00,1.56796,1.56804,1.56784,1.56784,75700000.0
2008-03-18 00:37:00,1.56775,1.56786,1.5676,1.56762,55200000.0
2008-03-18 00:38:00,1.56754,1.56757,1.56752,1.56757,32300000.0
2008-03-18 00:39:00,1.56796,1.5681,1.56767,1.56767,62300000.0
2008-03-18 00:40:00,1.56782,1.56813,1.56751,1.56804,36000000.0
2008-03-18 00:41:00,1.56791,1.56805,1.56764,1.56805,58400000.0
2008-03-18 00:42:00,1.56782,1.56785,1.56718,1.56767,40000000.0
2008-03-18 00:43:00,1.5679,1.56797,1.56764,1.56789,44500000.0
2008-03-18 00:44:00,1.56806,1.56818,1.5678,1.5678,45800000.0
2008-03-18 00:45:00,1.56838,1.56841,1.56796,1.56818,45900000.0
2008-03-18 00:46:00,1.56812,1.56819,1.56769,1.56778,55500000.0
2008-03-18 00:47:00,1.56797,1.56824,1.56759,1.56759,43600000.0
2008-03-18 00:48:00,1.5674,1.5674,1.56707,1.56714,33000000.0
2008-03-18 00:49:00,1.56735,1.56735,1.56689,1.56689,29100000.0
2008-03-18 00:50:00,1.56722,1.56733,1.56687,1.56714,35700000.0
2008-03-18 00:51:00,1.56694,1.56742,1.56694,1.56742,62300000.0
2008-03-18 00:52:00,1.56755,1.56767,1.56723,1.56732,88600000.0
2008-03-18 00:53:00,1.56738,1.56738,1.56712,1.56735,58400000.0
2008-03-18 00:54:00,1.56734,1.56744,1.56719,1.56723,62800000.0
2008-03-18 00:55:00,1.56753,1.56753,1.56701,1.56718,41800000.0
2008-03-18 00:56:00,1.56718,1.56718,1.56699,1.56699,63100000.0
2008-03-18 00:57:00,1.56701,1.56721,1.56701,1.56718,42400001.0
2008-03-18 00:58:00,1.56728,1.56728,1.56717,1.56717,35200000.0
2008-03-18 00:59:00,1.56707,1.56711,1.56692,1.56699,132100001.0
2008-03-18 01:00:00,1.56684,1.56684,1.56529,1.56529,59700000.0
2008-03-18 01:01:00,1.56519,1.56532,1.56519,1.56525,71000000.0
2008-03-18 01:02:00,1.56523,1.5653,1.56521,1.5653,68200001.0
2008-03-18 01:03:00,1.56539,1.5657,1.56539,1.5657,58500000.0
2008-03-18 01:04:00,1.56647,1.56647,1.56586,1.56607,44300000.0
2008-03-18 01:05:00,1.56608,1.56608,1.56518,1.56538,48800001.0
2008-03-18 01:06:00,1.56539,1.56577,1.56536,1.56558,31600000.0
2008-03-18 01:07:00,1.56564,1.56609,1.56531,1.56568,45200000.0
2008-03-18 01:08:00,1.56567,1.56567,1.56502,1.56526,68200001.0
2008-03-18 01:09:00,1.56564,1.56578,1.56531,1.56555,90400000.0
2008-03-18 01:10:00,1.56538,1.56574,1.56524,1.56529,60600000.0
2008-03-18 01:11:00,1.56525,1.56534,1.56505,1.56516,89200000.0
2008-03-18 01:12:00,1.56523,1.56558,1.56486,1.56486,207700002.0
2008-03-18 01:13:00,1.56478,1.56497,1.5647,1.56491,177900001.0
2008-03-18 01:14:00,1.56491,1.56504,1.56475,1.56475,37400000.0
2008-03-18 01:15:00,1.56528,1.56581,1.56523,1.56539,79100000.0
2008-03-18 01:16:00,1.56536,1.5654,1.56517,1.56524,28000000.0
2008-03-18 01:17:00,1.56525,1.56525,1.56501,1.56501,40700000.0
2008-03-18 01:18:00,1.56476,1.56493,1.56467,1.56467,24400000.0
2008-03-18 01:19:00,1.5647,1.56484,1.56464,1.56475,46600000.0
2008-03-18 01:20:00,1.56451,1.56464,1.56445,1.56464,40200000.0
2008-03-18 01:21:00,1.56447,1.56457,1.5643,1.5643,42100000.0
2008-03-18 01:22:00,1.56435,1.56448,1.56435,1.56439,83700000.0
2008-03-18 01:23:00,1.56475,1.56501,1.56416,1.56488,185600002.0
2008-03-18 01:24:00,1.56449,1.56509,1.56449,1.5648,62400000.0
2008-03-18 01:25:00,1.56451,1.56461,1.56412,1.56421,74100000.0
2008-03-18 01:26:00,1.56437,1.56475,1.56437,1.56439,181400000.0
2008-03-18 01:27:00,1.56455,1.56462,1.56432,1.56453,140699999.0
2008-03-18 01:28:00,1.5644,1.56458,1.5644,1.56457,59800000.0
2008-03-18 01:29:00,1.56457,1.56485,1.56446,1.56463,37200000.0
2008-03-18 01:30:00,1.56456,1.56471,1.56439,1.56468,41000000.0
2008-03-18 01:31:00,1.56441,1.56448,1.56431,1.56439,54600000.0
2008-03-18 01:32:00,1.56436,1.56481,1.5642,1.56481,59400000.0
2008-03-18 01:33:00,1.56472,1.56472,1.56379,1.56379,73400000.0
2008-03-18 01:34:00,1.56387,1.5643,1.56384,1.5643,108000000.0
2008-03-18 01:35:00,1.56442,1.56442,1.56408,1.56416,36300000.0
2008-03-18 01:36:00,1.5642,1.5646,1.5642,1.5646,43900001.0
2008-03-18 01:37:00,1.56423,1.56423,1.56418,1.56418,30600000.0
2008-03-18 01:38:00,1.56446,1.56448,1.56427,1.56435,42400000.0
2008-03-18 01:39:00,1.56408,1.5644,1.56403,1.5644,35400000.0
2008-03-18 01:40:00,1.56423,1.56475,1.56423,1.56475,46700000.0
2008-03-18 01:41:00,1.56497,1.56528,1.56458,1.56523,33000000.0
2008-03-18 01:42:00,1.56498,1.56521,1.5645,1.56485,153600000.0
2008-03-18 01:43:00,1.56494,1.56539,1.56483,1.56515,207000000.0
2008-03-18 01:44:00,1.56541,1.56563,1.5653,1.5654,199400000.0
2008-03-18 01:45:00,1.56499,1.56513,1.56476,1.56501,119300000.0
2008-03-18 01:46:00,1.56506,1.56513,1.56505,1.56508,34600000.0
2008-03-18 01:47:00,1.56509,1.56536,1.56495,1.56495,63700000.0
2008-03-18 01:48:00,1.56483,1.56486,1.56474,1.56478,33000000.0
2008-03-18 01:49:00,1.56491,1.5653,1.56484,1.56496,112400000.0
2008-03-18 01:50:00,1.56542,1.56571,1.565,1.56519,178600001.0
2008-03-18 01:51:00,1.565,1.56512,1.56498,1.56506,65700001.0
2008-03-18 01:52:00,1.56512,1.56531,1.56483,1.56519,208100000.0
2008-03-18 01:53:00,1.56519,1.56527,1.56487,1.56527,85500000.0
2008-03-18 01:54:00,1.56502,1.56568,1.56502,1.56561,57600000.0
2008-03-18 01:55:00,1.56562,1.56587,1.56539,1.56539,47600000.0
2008-03-18 01:56:00,1.56543,1.56613,1.5653,1.56574,67800000.0
2008-03-18 01:57:00,1.56553,1.56593,1.56542,1.56546,120800001.0
2008-03-18 01:58:00,1.56558,1.56578,1.56557,1.56576,42600000.0
2008-03-18 01:59:00,1.56559,1.56559,1.56544,1.56544,53600000.0
2008-03-18 02:00:00,1.5658,1.56599,1.56547,1.56599,24600000.0
2008-03-18 02:01:00,1.56596,1.56642,1.56572,1.56627,35000000.0
2008-03-18 02:02:00,1.5664,1.5664,1.56603,1.56609,52500001.0
2008-03-18 02:03:00,1.56624,1.56661,1.56619,1.56661,44000000.0
2008-03-18 02:04:00,1.56644,1.56662,1.56628,1.56628,35400000.0
2008-03-18 02:05:00,1.56605,1.56615,1.56602,1.56602,92300000.0
2008-03-18 02:06:00,1.56595,1.56602,1.56573,1.56579,53700000.0
2008-03-18 02:07:00,1.56542,1.56569,1.56542,1.56563,30400000.0
2008-03-18 02:08:00,1.56539,1.56606,1.56539,1.56606,35200000.0
2008-03-18 02:09:00,1.56611,1.56677,1.56607,1.5664,30400000.0
2008-03-18 02:10:00,1.56632,1.5665,1.5659,1.56636,31600000.0
2008-03-18 02:11:00,1.56606,1.56659,1.56596,1.56596,26600000.0
2008-03-18 02:12:00,1.56579,1.56619,1.56579,1.56617,36600000.0
2008-03-18 02:13:00,1.56634,1.56686,1.56634,1.56664,31000000.0
2008-03-18 02:14:00,1.56656,1.56661,1.56635,1.5665,37000000.0
2008-03-18 02:15:00,1.56666,1.56686,1.56655,1.56676,22200000.0
2008-03-18 02:16:00,1.56699,1.56735,1.56661,1.56661,44900000.0
2008-03-18 02:17:00,1.56634,1.56634,1.56577,1.5661,35200000.0
2008-03-18 02:18:00,1.5662,1.56647,1.56606,1.56614,57500000.0
2008-03-18 02:19:00,1.56628,1.56642,1.56614,1.56621,37400000.0
2008-03-18 02:20:00,1.56628,1.56643,1.56611,1.56643,23800000.0
2008-03-18 02:21:00,1.56641,1.56688,1.56641,1.56688,21000000.0
2008-03-18 02:22:00,1.56682,1.56697,1.56659,1.56687,23400000.0
2008-03-18 02:23:00,1.56687,1.56706,1.56687,1.5669,48000000.0
2008-03-18 02:24:00,1.56666,1.56693,1.5666,1.56667,42200000.0
2008-03-18 02:25:00,1.56654,1.56675,1.56626,1.56651,31800000.0
2008-03-18 02:26:00,1.56654,1.56658,1.56637,1.56646,27800000.0
2008-03-18 02:27:00,1.56643,1.56672,1.56631,1.56638,32000000.0
2008-03-18 02:28:00,1.56623,1.56623,1.56572,1.56603,46900000.0
2008-03-18 02:29:00,1.56614,1.56628,1.56577,1.56628,46300000.0
2008-03-18 02:30:00,1.56618,1.56619,1.56614,1.56618,32500000.0
2008-03-18 02:31:00,1.56602,1.56602,1.5656,1.56577,40800000.0
2008-03-18 02:32:00,1.56593,1.56593,1.56572,1.56581,21000000.0
2008-03-18 02:33:00,1.56585,1.56605,1.56577,1.56591,39800000.0
2008-03-18 02:34:00,1.56607,1.56679,1.56595,1.56679,61100000.0
2008-03-18 02:35:00,1.56722,1.56745,1.56722,1.56732,81700000.0
2008-03-18 02:36:00,1.56693,1.56733,1.56693,1.56724,33000000.0
2008-03-18 02:37:00,1.56731,1.5676,1.56729,1.56757,30200000.0
2008-03-18 02:38:00,1.5675,1.56766,1.56736,1.56736,37600000.0
2008-03-18 02:39:00,1.56743,1.5675,1.56698,1.56746,41800000.0
2008-03-18 02:40:00,1.56743,1.5676,1.56739,1.56745,32000000.0
2008-03-18 02:41:00,1.56786,1.56816,1.56755,1.56816,26800000.0
2008-03-18 02:42:00,1.56831,1.56839,1.56817,1.56839,30000000.0
2008-03-18 02:43:00,1.56826,1.5686,1.56826,1.5686,32600000.0
2008-03-18 02:44:00,1.56879,1.56898,1.56863,1.56891,31800000.0
2008-03-18 02:45:00,1.56894,1.56923,1.56893,1.56908,26500000.0
2008-03-18 02:46:00,1.56912,1.56912,1.56856,1.56879,45200000.0
2008-03-18 02:47:00,1.56873,1.56931,1.5686,1.56931,33000000.0
2008-03-18 02:48:00,1.56964,1.56964,1.56936,1.56936,20600000.0
2008-03-18 02:49:00,1.56931,1.56937,1.56897,1.56934,28200000.0
2008-03-18 02:50:00,1.56949,1.56958,1.56935,1.56958,28600000.0
2008-03-18 02:51:00,1.5692,1.56951,1.5692,1.5694,27800000.0
2008-03-18 02:52:00,1.56915,1.56915,1.56891,1.56914,30900000.0
2008-03-18 02:53:00,1.56904,1.56904,1.5687,1.56875,37200000.0
2008-03-18 02:54:00,1.56819,1.56845,1.56815,1.5682,41400000.0
2008-03-18 02:55:00,1.56748,1.56757,1.5673,1.5673,49000001.0
2008-03-18 02:56:00,1.56733,1.56742,1.56703,1.56737,97500000.0
2008-03-18 02:57:00,1.56697,1.5671,1.56671,1.56707,63300000.0
2008-03-18 02:58:00,1.56732,1.56744,1.56721,1.56734,37600000.0
2008-03-18 02:59:00,1.5672,1.56731,1.56679,1.56679,22400000.0
2008-03-18 03:00:00,1.56678,1.56689,1.56668,1.56689,37300000.0
2008-03-18 03:01:00,1.56669,1.56705,1.5666,1.56705,60800000.0
2008-03-18 03:02:00,1.56692,1.56716,1.56692,1.56703,34000000.0
2008-03-18 03:03:00,1.56704,1.56741,1.56699,1.56741,29000000.0
2008-03-18 03:04:00,1.5669,1.5671,1.56687,1.56687,36800000.0
2008-03-18 03:05:00,1.56756,1.56756,1.56708,1.56708,26100000.0
2008-03-18 03:06:00,1.56748,1.56768,1.56722,1.5675,51200000.0
2008-03-18 03:07:00,1.56754,1.56754,1.56714,1.56714,30600000.0
2008-03-18 03:08:00,1.56742,1.56744,1.56721,1.5673,40600000.0
2008-03-18 03:09:00,1.56752,1.56755,1.56714,1.56727,30800000.0
2008-03-18 03:10:00,1.56742,1.56783,1.56725,1.56783,38000000.0
2008-03-18 03:11:00,1.56769,1.56779,1.56738,1.56738,19800000.0
2008-03-18 03:12:00,1.5676,1.56769,1.56752,1.56762,41200000.0
2008-03-18 03:13:00,1.56773,1.56778,1.56761,1.56772,33700000.0
2008-03-18 03:14:00,1.56761,1.56773,1.56754,1.56764,39800000.0
2008-03-18 03:15:00,1.56756,1.56766,1.56751,1.56765,36100000.0
2008-03-18 03:16:00,1.56769,1.56769,1.56706,1.5675,28400000.0
2008-03-18 03:17:00,1.56768,1.56773,1.5675,1.5675,26000000.0
2008-03-18 03:18:00,1.56728,1.56764,1.56728,1.5676,26600000.0
2008-03-18 03:19:00,1.5674,1.56754,1.56736,1.56749,23100000.0
2008-03-18 03:20:00,1.56769,1.5679,1.56748,1.56765,55200001.0
2008-03-18 03:21:00,1.56769,1.56775,1.56757,1.56762,32000000.0
2008-03-18 03:22:00,1.5677,1.56778,1.5676,1.56778,28600000.0
2008-03-18 03:23:00,1.56775,1.56794,1.56771,1.56794,30600000.0
2008-03-18 03:24:00,1.568,1.56812,1.56788,1.56812,60800002.0
2008-03-18 03:25:00,1.56773,1.56822,1.56773,1.56822,23400000.0
2008-03-18 03:26:00,1.56799,1.56799,1.5676,1.56793,26000000.0
2008-03-18 03:27:00,1.56774,1.56802,1.56772,1.56778,30600000.0
2008-03-18 03:28:00,1.56777,1.56783,1.56774,1.56774,23600000.0
2008-03-18 03:29:00,1.5678,1.56802,1.56759,1.56759,41000000.0
2008-03-18 03:30:00,1.56782,1.56797,1.56774,1.56782,40200000.0
2008-03-18 03:31:00,1.5679,1.5681,1.56777,1.56802,33400000.0
2008-03-18 03:32:00,1.56799,1.56809,1.56798,1.56801,28400000.0
2008-03-18 03:33:00,1.56797,1.56807,1.56787,1.56803,21000000.0
2008-03-18 03:34:00,1.56795,1.56821,1.56782,1.56815,51000001.0
2008-03-18 03:35:00,1.56828,1.56832,1.56809,1.56821,47200000.0
2008-03-18 03:36:00,1.5681,1.56822,1.56756,1.56783,35800000.0
2008-03-18 03:37:00,1.56776,1.56795,1.56776,1.56795,33700000.0
2008-03-18 03:38:00,1.56792,1.56792,1.56765,1.56768,25600000.0
2008-03-18 03:39:00,1.56765,1.56765,1.56723,1.56755,53400000.0
2008-03-18 03:40:00,1.56771,1.56793,1.56771,1.56789,44600000.0
2008-03-18 03:41:00,1.56772,1.56793,1.56772,1.56776,32000000.0
2008-03-18 03:42:00,1.56772,1.56849,1.56772,1.56849,36600000.0
2008-03-18 03:43:00,1.56841,1.56847,1.56802,1.56843,33900000.0
2008-03-18 03:44:00,1.56819,1.56819,1.56789,1.56789,19600000.0
2008-03-18 03:45:00,1.56793,1.56793,1.56679,1.56679,34100000.0
2008-03-18 03:46:00,1.56668,1.56668,1.56619,1.56655,27800000.0
2008-03-18 03:47:00,1.5663,1.56657,1.56627,1.56656,24600000.0
2008-03-18 03:48:00,1.5662,1.56665,1.5662,1.56662,28000000.0
2008-03-18 03:49:00,1.56667,1.56685,1.56665,1.56685,28200000.0
2008-03-18 03:50:00,1.56681,1.56693,1.56663,1.56675,52200000.0
2008-03-18 03:51:00,1.56721,1.56739,1.56709,1.56718,41200000.0
2008-03-18 03:52:00,1.56724,1.56754,1.56724,1.56735,23800000.0
2008-03-18 03:53:00,1.56744,1.56749,1.56688,1.56688,44800000.0
2008-03-18 03:54:00,1.56685,1.56724,1.5668,1.56724,37800000.0
2008-03-18 03:55:00,1.56721,1.56724,1.56716,1.56718,44000000.0
2008-03-18 03:56:00,1.56725,1.56747,1.56722,1.56735,31800000.0
2008-03-18 03:57:00,1.5673,1.56748,1.56698,1.56743,45300000.0
2008-03-18 03:58:00,1.56745,1.56762,1.56728,1.56728,56400000.0
2008-03-18 03:59:00,1.56782,1.56789,1.56758,1.56762,41000000.0
2008-03-18 04:00:00,1.56739,1.56746,1.56664,1.56664,35700000.0
2008-03-18 04:01:00,1.56648,1.56654,1.56602,1.56639,25600000.0
2008-03-18 04:02:00,1.56651,1.56653,1.5664,1.56642,30400000.0
2008-03-18 04:03:00,1.56629,1.56644,1.56576,1.56621,25000000.0
2008-03-18 04:04:00,1.56612,1.56612,1.56556,1.56556,21000000.0
2008-03-18 04:05:00,1.56502,1.56587,1.56502,1.5656,43900000.0
2008-03-18 04:06:00,1.56557,1.5661,1.56526,1.5661,27400000.0
2008-03-18 04:07:00,1.56616,1.5664,1.566,1.56607,32200000.0
2008-03-18 04:08:00,1.56597,1.56629,1.56585,1.56629,66000000.0
2008-03-18 04:09:00,1.56634,1.56651,1.56615,1.56643,23200000.0
2008-03-18 04:10:00,1.56642,1.56651,1.56604,1.5663,32800000.0
2008-03-18 04:11:00,1.56622,1.56648,1.56617,1.56648,42400000.0
2008-03-18 04:12:00,1.56661,1.56683,1.56652,1.56664,53600000.0
2008-03-18 04:13:00,1.56666,1.56697,1.56618,1.56697,52000000.0
2008-03-18 04:14:00,1.5668,1.56725,1.5667,1.5669,52200000.0
2008-03-18 04:15:00,1.56699,1.56719,1.56694,1.56717,32800000.0
2008-03-18 04:16:00,1.56714,1.56741,1.56696,1.56735,30200000.0
2008-03-18 04:17:00,1.56713,1.56715,1.56689,1.56709,25400000.0
2008-03-18 04:18:00,1.56667,1.56725,1.56667,1.56704,34800000.0
2008-03-18 04:19:00,1.56694,1.56726,1.56694,1.56726,29800000.0
2008-03-18 04:20:00,1.56713,1.56725,1.56707,1.56711,29000000.0
2008-03-18 04:21:00,1.56734,1.56734,1.56704,1.56704,65800000.0
2008-03-18 04:22:00,1.56699,1.5671,1.56699,1.5671,34800001.0
2008-03-18 04:23:00,1.5671,1.56737,1.5671,1.56737,43700000.0
2008-03-18 04:24:00,1.56714,1.56733,1.56714,1.56718,28000000.0
2008-03-18 04:25:00,1.56723,1.56725,1.56688,1.56688,57900000.0
2008-03-18 04:26:00,1.567,1.56758,1.567,1.56742,31400000.0
2008-03-18 04:27:00,1.56768,1.56781,1.56753,1.56753,46200000.0
2008-03-18 04:28:00,1.56792,1.56792,1.56759,1.56785,40100000.0
2008-03-18 04:29:00,1.5677,1.56776,1.56739,1.56768,44800000.0
2008-03-18 04:30:00,1.56756,1.56775,1.56739,1.56753,53800000.0
2008-03-18 04:31:00,1.56737,1.56774,1.56737,1.5677,72000000.0
2008-03-18 04:32:00,1.56783,1.56796,1.56783,1.56783,35200000.0
2008-03-18 04:33:00,1.56793,1.56796,1.56739,1.56751,79100000.0
2008-03-18 04:34:00,1.56744,1.56764,1.56736,1.56761,38800000.0
2008-03-18 04:35:00,1.56735,1.56762,1.56735,1.56738,53000001.0
2008-03-18 04:36:00,1.56748,1.56753,1.56729,1.56734,40600001.0
2008-03-18 04:37:00,1.56738,1.56747,1.56709,1.56731,24000000.0
2008-03-18 04:38:00,1.56736,1.56761,1.56736,1.56761,67700000.0
2008-03-18 04:39:00,1.56743,1.56782,1.56733,1.5678,32400000.0
2008-03-18 04:40:00,1.56761,1.56779,1.56745,1.5676,23000000.0
2008-03-18 04:41:00,1.56764,1.56796,1.56745,1.56796,61000000.0
2008-03-18 04:42:00,1.56786,1.56795,1.56768,1.56777,38600000.0
2008-03-18 04:43:00,1.56777,1.56797,1.56773,1.56797,31400000.0
2008-03-18 04:44:00,1.56798,1.56843,1.56775,1.5683,50100000.0
2008-03-18 04:45:00,1.56824,1.56828,1.56805,1.56826,23600000.0
2008-03-18 04:46:00,1.5681,1.56813,1.56723,1.56723,41500000.0
2008-03-18 04:47:00,1.56776,1.56798,1.56776,1.56788,62599999.0
2008-03-18 04:48:00,1.5678,1.56797,1.56776,1.56797,42900000.0
2008-03-18 04:49:00,1.56792,1.56816,1.56781,1.56799,12400000.0
2008-03-18 04:50:00,1.568,1.56832,1.56787,1.56787,40600000.0
2008-03-18 04:51:00,1.56781,1.56803,1.56774,1.56803,20400000.0
2008-03-18 04:52:00,1.56789,1.56798,1.5678,1.56794,14000000.0
2008-03-18 04:53:00,1.5679,1.56803,1.56785,1.56787,31200000.0
2008-03-18 04:54:00,1.56805,1.56812,1.56795,1.56804,85400000.0
2008-03-18 04:55:00,1.56818,1.56824,1.56802,1.56811,40300001.0
2008-03-18 04:56:00,1.56805,1.56855,1.56805,1.56855,48100000.0
2008-03-18 04:57:00,1.56845,1.56852,1.56838,1.56843,27000000.0
2008-03-18 04:58:00,1.56843,1.5686,1.56826,1.56853,45500000.0
2008-03-18 04:59:00,1.56807,1.56835,1.56807,1.56828,23200000.0
2008-03-18 05:00:00,1.56845,1.56858,1.56834,1.5685,33800000.0
2008-03-18 05:01:00,1.56824,1.56857,1.56824,1.56853,27800000.0
2008-03-18 05:02:00,1.56817,1.56858,1.56817,1.56858,43500000.0
2008-03-18 05:03:00,1.56843,1.56854,1.5682,1.56854,28000000.0
2008-03-18 05:04:00,1.5681,1.56835,1.5681,1.56833,38000000.0
2008-03-18 05:05:00,1.56805,1.56832,1.56803,1.56832,26000000.0
2008-03-18 05:06:00,1.56822,1.56822,1.56799,1.56814,36000000.0
2008-03-18 05:07:00,1.5682,1.56855,1.56807,1.56855,35200000.0
2008-03-18 05:08:00,1.56909,1.57034,1.56909,1.57023,33600000.0
2008-03-18 05:09:00,1.57014,1.57027,1.56977,1.56977,39800000.0
2008-03-18 05:10:00,1.56996,1.5703,1.56996,1.57015,32400000.0
2008-03-18 05:11:00,1.57038,1.57058,1.57027,1.57027,21800000.0
2008-03-18 05:12:00,1.5706,1.5706,1.5704,1.57049,35200000.0
2008-03-18 05:13:00,1.57051,1.571,1.57051,1.57096,32600000.0
2008-03-18 05:14:00,1.57109,1.57109,1.57005,1.57008,30400000.0
2008-03-18 05:15:00,1.57004,1.57004,1.56935,1.56935,35000000.0
2008-03-18 05:16:00,1.56915,1.56925,1.56906,1.56915,47500001.0
2008-03-18 05:17:00,1.5689,1.5689,1.5684,1.5684,37800000.0
2008-03-18 05:18:00,1.56837,1.569,1.56836,1.56838,23200000.0
2008-03-18 05:19:00,1.56813,1.56864,1.56813,1.56864,48200000.0
2008-03-18 05:20:00,1.56852,1.56857,1.56816,1.56855,37600000.0
2008-03-18 05:21:00,1.56843,1.56883,1.56828,1.56847,21600000.0
2008-03-18 05:22:00,1.5684,1.5684,1.56808,1.5681,58500001.0
2008-03-18 05:23:00,1.56742,1.56813,1.56742,1.56797,38400000.0
2008-03-18 05:24:00,1.56792,1.56824,1.56792,1.56824,47200001.0
2008-03-18 05:25:00,1.56839,1.56887,1.56839,1.56883,33600000.0
2008-03-18 05:26:00,1.56898,1.56913,1.56872,1.56872,49400000.0
2008-03-18 05:27:00,1.56874,1.56885,1.56847,1.56847,35600000.0
2008-03-18 05:28:00,1.5683,1.5683,1.56745,1.56745,21000000.0
2008-03-18 05:29:00,1.56809,1.5682,1.56749,1.56794,30400000.0
2008-03-18 05:30:00,1.56742,1.56742,1.56608,1.5669,49300000.0
2008-03-18 05:31:00,1.56696,1.56708,1.56674,1.56681,48800000.0
2008-03-18 05:32:00,1.56697,1.56718,1.56674,1.56686,89900000.0
2008-03-18 05:33:00,1.56697,1.56697,1.56659,1.56659,40000000.0
2008-03-18 05:34:00,1.56672,1.56672,1.56645,1.5665,65400002.0
2008-03-18 05:35:00,1.56645,1.56661,1.56634,1.56646,41600000.0
2008-03-18 05:36:00,1.56626,1.56656,1.56619,1.56619,38400000.0
2008-03-18 05:37:00,1.56627,1.56672,1.56627,1.56662,47700000.0
2008-03-18 05:38:00,1.56667,1.56697,1.56666,1.56687,40100000.0
2008-03-18 05:39:00,1.56675,1.56732,1.56675,1.56712,27700000.0
2008-03-18 05:40:00,1.56715,1.56735,1.56713,1.56715,40000000.0
2008-03-18 05:41:00,1.56714,1.56753,1.56702,1.56731,50400000.0
2008-03-18 05:42:00,1.56734,1.5676,1.56719,1.56732,34000000.0
2008-03-18 05:43:00,1.567,1.56757,1.567,1.56757,46100000.0
2008-03-18 05:44:00,1.56771,1.5679,1.56742,1.56743,32200000.0
2008-03-18 05:45:00,1.56717,1.56746,1.56711,1.56711,51800000.0
2008-03-18 05:46:00,1.56744,1.56817,1.56744,1.56817,28200000.0
2008-03-18 05:47:00,1.56823,1.56823,1.56753,1.56762,55400000.0
2008-03-18 05:48:00,1.56757,1.56782,1.5673,1.56742,18800000.0
2008-03-18 05:49:00,1.56764,1.5677,1.56734,1.56745,31400000.0
2008-03-18 05:50:00,1.56756,1.5677,1.56732,1.56763,36300000.0
2008-03-18 05:51:00,1.56783,1.56837,1.56779,1.56807,36200000.0
2008-03-18 05:52:00,1.56842,1.56864,1.56819,1.56819,35800000.0
2008-03-18 05:53:00,1.56808,1.56878,1.56808,1.56878,43200000.0
2008-03-18 05:54:00,1.5688,1.56881,1.56863,1.56879,35200000.0
2008-03-18 05:55:00,1.56868,1.56884,1.56851,1.56874,32000000.0
2008-03-18 05:56:00,1.5689,1.56895,1.56872,1.56882,23800000.0
2008-03-18 05:57:00,1.56908,1.56932,1.56908,1.56918,26200000.0
2008-03-18 05:58:00,1.56925,1.56936,1.56894,1.56894,36200000.0
2008-03-18 05:59:00,1.56877,1.56881,1.56853,1.56872,37700000.0
2008-03-18 06:00:00,1.56864,1.56886,1.56856,1.56869,36200000.0
2008-03-18 06:01:00,1.56848,1.56862,1.56839,1.56857,36800000.0
2008-03-18 06:02:00,1.56855,1.56872,1.56822,1.56872,27600000.0
2008-03-18 06:03:00,1.56873,1.56892,1.5687,1.56884,28400000.0
2008-03-18 06:04:00,1.56889,1.56903,1.56872,1.56903,42000000.0
2008-03-18 06:05:00,1.56915,1.56928,1.56891,1.56894,71500001.0
2008-03-18 06:06:00,1.56886,1.56934,1.56886,1.56927,43700000.0
2008-03-18 06:07:00,1.56941,1.56951,1.56895,1.56895,44600000.0
2008-03-18 06:08:00,1.56903,1.56965,1.56903,1.56963,51800000.0
2008-03-18 06:09:00,1.56935,1.56942,1.56903,1.56923,42500000.0
2008-03-18 06:10:00,1.56942,1.56953,1.56942,1.56952,24400000.0
2008-03-18 06:11:00,1.56961,1.56976,1.56937,1.56937,55800000.0
2008-03-18 06:12:00,1.56956,1.56974,1.56849,1.56849,25800000.0
2008-03-18 06:13:00,1.56842,1.56908,1.56842,1.569,35200000.0
2008-03-18 06:14:00,1.56913,1.56923,1.56884,1.56923,56000000.0
2008-03-18 06:15:00,1.5693,1.56956,1.56877,1.56877,41400000.0
2008-03-18 06:16:00,1.56887,1.5694,1.56887,1.5694,31600000.0
2008-03-18 06:17:00,1.56907,1.56947,1.56907,1.56944,27200000.0
2008-03-18 06:18:00,1.56933,1.56938,1.56902,1.56902,32600000.0
2008-03-18 06:19:00,1.56919,1.56919,1.56891,1.56891,30400000.0
2008-03-18 06:20:00,1.56919,1.56949,1.56919,1.56929,40000000.0
2008-03-18 06:21:00,1.56941,1.56959,1.56941,1.56959,35600000.0
2008-03-18 06:22:00,1.56946,1.56948,1.56936,1.56948,27800000.0
2008-03-18 06:23:00,1.56933,1.56933,1.56878,1.56914,32800000.0
2008-03-18 06:24:00,1.56916,1.56922,1.56884,1.56909,44800000.0
2008-03-18 06:25:00,1.56911,1.5693,1.56907,1.56913,25400000.0
2008-03-18 06:26:00,1.56911,1.56922,1.56899,1.5691,32800000.0
2008-03-18 06:27:00,1.569,1.56907,1.56895,1.56904,33200000.0
2008-03-18 06:28:00,1.5689,1.56895,1.56872,1.56883,36000000.0
2008-03-18 06:29:00,1.56875,1.56882,1.56861,1.56861,41000000.0
2008-03-18 06:30:00,1.56872,1.56879,1.56864,1.56879,28200000.0
2008-03-18 06:31:00,1.56872,1.56875,1.56859,1.56859,27900000.0
2008-03-18 06:32:00,1.56867,1.56877,1.56855,1.56867,29800000.0
2008-03-18 06:33:00,1.56862,1.56884,1.56862,1.56872,48800001.0
2008-03-18 06:34:00,1.56864,1.56878,1.5684,1.56852,45300000.0
2008-03-18 06:35:00,1.56824,1.56854,1.56821,1.56836,47900000.0
2008-03-18 06:36:00,1.56794,1.56853,1.56794,1.56832,46400000.0
2008-03-18 06:37:00,1.56851,1.56872,1.56828,1.56828,39800000.0
2008-03-18 06:38:00,1.56865,1.56865,1.56832,1.56834,35000000.0
2008-03-18 06:39:00,1.56836,1.56848,1.56814,1.56829,32600000.0
2008-03-18 06:40:00,1.56824,1.56851,1.56824,1.56838,26300000.0
2008-03-18 06:41:00,1.56845,1.56867,1.56814,1.56867,38600000.0
2008-03-18 06:42:00,1.56813,1.56851,1.56813,1.56847,40000000.0
2008-03-18 06:43:00,1.56852,1.56852,1.56807,1.5683,20800000.0
2008-03-18 06:44:00,1.56835,1.56845,1.56824,1.5683,35400000.0
2008-03-18 06:45:00,1.5683,1.5685,1.56822,1.56824,52000000.0
2008-03-18 06:46:00,1.56828,1.5685,1.56822,1.56824,49000000.0
2008-03-18 06:47:00,1.5682,1.56822,1.56801,1.56805,30400000.0
2008-03-18 06:48:00,1.5679,1.5682,1.56772,1.56793,20600000.0
2008-03-18 06:49:00,1.56786,1.56786,1.56749,1.56755,40600000.0
2008-03-18 06:50:00,1.56748,1.56753,1.56733,1.56733,34000000.0
2008-03-18 06:51:00,1.56741,1.56741,1.567,1.56706,30600000.0
2008-03-18 06:52:00,1.56722,1.56748,1.56712,1.56748,35200000.0
2008-03-18 06:53:00,1.5674,1.5674,1.56705,1.56722,40500000.0
2008-03-18 06:54:00,1.5672,1.56738,1.56706,1.56717,52400000.0
2008-03-18 06:55:00,1.56683,1.56714,1.56683,1.56714,41200000.0
2008-03-18 06:56:00,1.56711,1.56722,1.56705,1.5671,38200000.0
2008-03-18 06:57:00,1.56716,1.56716,1.56642,1.56676,48800000.0
2008-03-18 06:58:00,1.5661,1.56667,1.5661,1.56667,24600000.0
2008-03-18 06:59:00,1.56656,1.56666,1.56626,1.56651,60399999.0
2008-03-18 07:00:00,1.56684,1.56716,1.56677,1.5669,59100000.0
2008-03-18 07:01:00,1.56691,1.56697,1.56679,1.56687,57400001.0
2008-03-18 07:02:00,1.56675,1.56694,1.56675,1.56679,46400000.0
2008-03-18 07:03:00,1.56697,1.56699,1.56686,1.56692,21000000.0
2008-03-18 07:04:00,1.56696,1.56696,1.56658,1.56685,41300000.0
2008-03-18 07:05:00,1.56679,1.56692,1.56664,1.56664,32800000.0
2008-03-18 07:06:00,1.56692,1.56711,1.56692,1.56698,27600000.0
2008-03-18 07:07:00,1.56699,1.56708,1.56684,1.56689,17200000.0
2008-03-18 07:08:00,1.56691,1.56713,1.56681,1.56698,20800000.0
2008-03-18 07:09:00,1.56714,1.56714,1.56692,1.56697,27900000.0
2008-03-18 07:10:00,1.56706,1.56707,1.567,1.567,26000000.0
2008-03-18 07:11:00,1.56693,1.56693,1.56655,1.56661,39900000.0
2008-03-18 07:12:00,1.56662,1.56662,1.56585,1.56602,42400000.0
2008-03-18 07:13:00,1.56669,1.56669,1.56651,1.5666,34000000.0
2008-03-18 07:14:00,1.56644,1.56644,1.56603,1.56603,37400000.0
2008-03-18 07:15:00,1.56602,1.56613,1.56573,1.56612,53900000.0
2008-03-18 07:16:00,1.56579,1.56622,1.56579,1.56622,27200000.0
2008-03-18 07:17:00,1.56629,1.56638,1.56593,1.56617,47000000.0
2008-03-18 07:18:00,1.56615,1.56615,1.56552,1.56552,38300000.0
2008-03-18 07:19:00,1.56517,1.56517,1.56454,1.56477,31800000.0
2008-03-18 07:20:00,1.56473,1.56512,1.56464,1.56475,41800000.0
2008-03-18 07:21:00,1.56481,1.56508,1.5648,1.56508,37400000.0
2008-03-18 07:22:00,1.56508,1.56521,1.56487,1.56497,44300000.0
2008-03-18 07:23:00,1.56457,1.56598,1.56457,1.56557,52800001.0
2008-03-18 07:24:00,1.56525,1.56607,1.56524,1.56576,35000000.0
2008-03-18 07:25:00,1.56584,1.56634,1.56579,1.56587,44800000.0
2008-03-18 07:26:00,1.56612,1.56652,1.56612,1.56651,33500000.0
2008-03-18 07:27:00,1.56639,1.56643,1.56599,1.56621,35400000.0
2008-03-18 07:28:00,1.56631,1.56648,1.56603,1.56631,31600000.0
2008-03-18 07:29:00,1.56677,1.56696,1.56668,1.56696,25600000.0
2008-03-18 07:30:00,1.5669,1.5669,1.56611,1.56659,37000000.0
2008-03-18 07:31:00,1.56639,1.56651,1.56629,1.56631,38900000.0
2008-03-18 07:32:00,1.56613,1.56656,1.56603,1.56656,45000000.0
2008-03-18 07:33:00,1.56652,1.56662,1.56624,1.56624,55800000.0
2008-03-18 07:34:00,1.56619,1.56653,1.56601,1.56653,34000000.0
2008-03-18 07:35:00,1.56625,1.56673,1.56625,1.56673,26200000.0
2008-03-18 07:36:00,1.56651,1.56685,1.56637,1.56662,41400000.0
2008-03-18 07:37:00,1.56664,1.56683,1.5665,1.56668,28200000.0
2008-03-18 07:38:00,1.56654,1.56701,1.56645,1.56645,44400000.0
2008-03-18 07:39:00,1.56645,1.5669,1.56635,1.56681,19600000.0
2008-03-18 07:40:00,1.56696,1.56731,1.56685,1.56712,53800000.0
2008-03-18 07:41:00,1.5671,1.5671,1.56657,1.56695,35600000.0
2008-03-18 07:42:00,1.56698,1.56714,1.56591,1.56626,40200000.0
2008-03-18 07:43:00,1.56612,1.56686,1.56608,1.56675,44400000.0
2008-03-18 07:44:00,1.56684,1.56696,1.56677,1.56684,53200000.0
2008-03-18 07:45:00,1.56671,1.56681,1.5662,1.56671,26400000.0
2008-03-18 07:46:00,1.56673,1.56678,1.56658,1.56678,39900000.0
2008-03-18 07:47:00,1.56673,1.5668,1.56634,1.56675,49000000.0
2008-03-18 07:48:00,1.56653,1.56667,1.56647,1.56663,44000000.0
2008-03-18 07:49:00,1.56679,1.56693,1.56649,1.56649,51600000.0
2008-03-18 07:50:00,1.56692,1.56696,1.56689,1.56689,37800000.0
2008-03-18 07:51:00,1.56684,1.567,1.56658,1.567,35200000.0
2008-03-18 07:52:00,1.56704,1.56721,1.56685,1.56703,20600000.0
2008-03-18 07:53:00,1.56722,1.56747,1.56716,1.56724,51500001.0
2008-03-18 07:54:00,1.56713,1.56742,1.56713,1.56727,35300000.0
2008-03-18 07:55:00,1.56739,1.56741,1.5671,1.56737,48600000.0
2008-03-18 07:56:00,1.56735,1.56764,1.56728,1.56764,25800000.0
2008-03-18 07:57:00,1.56761,1.56776,1.56752,1.56765,36600000.0
2008-03-18 07:58:00,1.56744,1.56769,1.56744,1.56764,35600000.0
2008-03-18 07:59:00,1.56728,1.56757,1.56725,1.56745,49500000.0
2008-03-18 08:00:00,1.56714,1.56734,1.56714,1.56734,36300000.0
2008-03-18 08:01:00,1.56728,1.56746,1.56721,1.56721,37800000.0
2008-03-18 08:02:00,1.56724,1.56754,1.56706,1.56736,29000000.0
2008-03-18 08:03:00,1.56733,1.56755,1.56717,1.56742,26400000.0
2008-03-18 08:04:00,1.5674,1.56799,1.56739,1.56792,39200000.0
2008-03-18 08:05:00,1.56794,1.56816,1.56782,1.56816,20000000.0
2008-03-18 08:06:00,1.56804,1.56804,1.56736,1.56788,41400000.0
2008-03-18 08:07:00,1.56796,1.56812,1.56784,1.56812,28200000.0
2008-03-18 08:08:00,1.56808,1.56828,1.56796,1.56796,38500000.0
2008-03-18 08:09:00,1.56829,1.56869,1.56829,1.56869,36200000.0
2008-03-18 08:10:00,1.56851,1.56861,1.56841,1.56861,36200000.0
2008-03-18 08:11:00,1.5687,1.56905,1.5687,1.56899,46500000.0
2008-03-18 08:12:00,1.56888,1.56903,1.56858,1.56886,28600000.0
2008-03-18 08:13:00,1.56862,1.56905,1.56862,1.56895,31800000.0
2008-03-18 08:14:00,1.56904,1.56971,1.56904,1.5697,40600001.0
2008-03-18 08:15:00,1.56984,1.56984,1.56953,1.56953,38600000.0
2008-03-18 08:16:00,1.56964,1.56969,1.56924,1.56964,36800000.0
2008-03-18 08:17:00,1.56978,1.56978,1.56931,1.56931,33800000.0
2008-03-18 08:18:00,1.56929,1.56961,1.56929,1.5694,25200000.0
2008-03-18 08:19:00,1.56941,1.56941,1.56911,1.56915,35400000.0
2008-03-18 08:20:00,1.56944,1.56944,1.56919,1.56933,43400000.0
2008-03-18 08:21:00,1.56921,1.56941,1.56901,1.56901,26900000.0
2008-03-18 08:22:00,1.56904,1.56972,1.56904,1.56971,41600000.0
2008-03-18 08:23:00,1.56978,1.56981,1.5694,1.56943,24500000.0
2008-03-18 08:24:00,1.56941,1.56941,1.56869,1.56893,25000000.0
2008-03-18 08:25:00,1.56889,1.56907,1.56884,1.56884,31600000.0
2008-03-18 08:26:00,1.56909,1.56911,1.56887,1.56906,58200000.0
2008-03-18 08:27:00,1.56895,1.56905,1.56885,1.56896,29600000.0
2008-03-18 08:28:00,1.56902,1.56902,1.56887,1.56897,38400000.0
2008-03-18 08:29:00,1.5687,1.56874,1.56861,1.56861,32600000.0
2008-03-18 08:30:00,1.56826,1.56826,1.56767,1.56796,28600000.0
2008-03-18 08:31:00,1.56809,1.56823,1.56793,1.56818,33400000.0
2008-03-18 08:32:00,1.5681,1.56815,1.56775,1.56799,34200000.0
2008-03-18 08:33:00,1.56817,1.56834,1.56799,1.56816,41800001.0
2008-03-18 08:34:00,1.56818,1.56827,1.56791,1.56827,30600000.0
2008-03-18 08:35:00,1.56825,1.56825,1.56786,1.56786,28600000.0
2008-03-18 08:36:00,1.56779,1.56798,1.56732,1.56749,47700000.0
2008-03-18 08:37:00,1.56766,1.56774,1.56742,1.56754,25800000.0
2008-03-18 08:38:00,1.56751,1.56783,1.56751,1.56759,47800000.0
2008-03-18 08:39:00,1.56798,1.56818,1.56778,1.56812,35600000.0
2008-03-18 08:40:00,1.56808,1.56808,1.56759,1.56801,30400000.0
2008-03-18 08:41:00,1.56786,1.56786,1.56762,1.56783,34100000.0
2008-03-18 08:42:00,1.56799,1.56806,1.56766,1.56775,30000000.0
2008-03-18 08:43:00,1.56765,1.56775,1.56738,1.56738,39400000.0
2008-03-18 08:44:00,1.5676,1.56761,1.56728,1.56748,32500000.0
2008-03-18 08:45:00,1.56735,1.56746,1.56694,1.56694,52300000.0
2008-03-18 08:46:00,1.56702,1.56702,1.5662,1.56637,42400000.0
2008-03-18 08:47:00,1.56663,1.56688,1.56649,1.56654,18200000.0
2008-03-18 08:48:00,1.56682,1.56684,1.56662,1.56675,57300000.0
2008-03-18 08:49:00,1.56635,1.56747,1.56635,1.56747,36600000.0
2008-03-18 08:50:00,1.56761,1.56802,1.56761,1.56802,24800000.0
2008-03-18 08:51:00,1.56795,1.56812,1.56785,1.56785,34400000.0
2008-03-18 08:52:00,1.56818,1.56822,1.568,1.568,43300000.0
2008-03-18 08:53:00,1.56783,1.56783,1.56732,1.56735,56400001.0
2008-03-18 08:54:00,1.56711,1.56719,1.56684,1.56684,18400000.0
2008-03-18 08:55:00,1.56682,1.567,1.56655,1.56669,33200000.0
2008-03-18 08:56:00,1.56669,1.56692,1.56657,1.56665,54200000.0
2008-03-18 08:57:00,1.56684,1.56739,1.56684,1.56739,38200000.0
2008-03-18 08:58:00,1.56766,1.5679,1.56754,1.56776,48200000.0
2008-03-18 08:59:00,1.56774,1.5679,1.56768,1.56785,37600000.0
2008-03-18 09:00:00,1.56801,1.5681,1.56754,1.56798,30600000.0
2008-03-18 09:01:00,1.56796,1.56812,1.56786,1.56786,31800000.0
2008-03-18 09:02:00,1.56761,1.56773,1.56758,1.56758,41900000.0
2008-03-18 09:03:00,1.5673,1.5678,1.5673,1.56752,34600000.0
2008-03-18 09:04:00,1.56773,1.56778,1.56755,1.56764,36600000.0
2008-03-18 09:05:00,1.56777,1.56863,1.56773,1.5686,35700000.0
2008-03-18 09:06:00,1.56853,1.56882,1.56844,1.56873,42400000.0
2008-03-18 09:07:00,1.56874,1.5697,1.56874,1.56889,34200000.0
2008-03-18 09:08:00,1.56903,1.56905,1.56876,1.56876,61300000.0
2008-03-18 09:09:00,1.56865,1.56868,1.56833,1.56854,55300000.0
2008-03-18 09:10:00,1.56848,1.5686,1.56833,1.56854,29400000.0
2008-03-18 09:11:00,1.56853,1.56912,1.56846,1.56895,32600000.0
2008-03-18 09:12:00,1.56906,1.56906,1.56797,1.56797,27000000.0
2008-03-18 09:13:00,1.56765,1.56868,1.56765,1.56822,34700000.0
2008-03-18 09:14:00,1.56786,1.56822,1.56786,1.56798,27000000.0
2008-03-18 09:15:00,1.5677,1.5679,1.5677,1.56775,29400000.0
2008-03-18 09:16:00,1.56756,1.56798,1.56712,1.56712,29200000.0
2008-03-18 09:17:00,1.56717,1.56735,1.56695,1.56735,38000000.0
2008-03-18 09:18:00,1.56731,1.56737,1.56693,1.56711,27000000.0
2008-03-18 09:19:00,1.56692,1.56728,1.56689,1.56707,32800000.0
2008-03-18 09:20:00,1.56703,1.56708,1.5666,1.5666,26200000.0
2008-03-18 09:21:00,1.56683,1.56698,1.56666,1.56688,34200000.0
2008-03-18 09:22:00,1.56707,1.56727,1.56692,1.56712,37200001.0
2008-03-18 09:23:00,1.56738,1.56749,1.56678,1.56678,30400000.0
2008-03-18 09:24:00,1.56704,1.56721,1.56695,1.56709,25600000.0
2008-03-18 09:25:00,1.56697,1.56708,1.56675,1.56681,36800000.0
2008-03-18 09:26:00,1.56678,1.56706,1.5666,1.56664,55200000.0
2008-03-18 09:27:00,1.56632,1.56693,1.56609,1.56693,20000000.0
2008-03-18 09:28:00,1.56694,1.56694,1.56648,1.56651,38100000.0
2008-03-18 09:29:00,1.56663,1.56747,1.56663,1.56747,33000000.0
2008-03-18 09:30:00,1.5672,1.56732,1.56673,1.5668,33600000.0
2008-03-18 09:31:00,1.56679,1.56689,1.56677,1.56683,33600000.0
2008-03-18 09:32:00,1.56709,1.56709,1.56638,1.56656,44900000.0
2008-03-18 09:33:00,1.5665,1.5665,1.56627,1.56631,50600000.0
2008-03-18 09:34:00,1.56641,1.56683,1.56638,1.56656,27800000.0
2008-03-18 09:35:00,1.56655,1.56696,1.56631,1.56666,43500000.0
2008-03-18 09:36:00,1.56671,1.56705,1.56671,1.56694,23800000.0
2008-03-18 09:37:00,1.56694,1.56694,1.56642,1.56646,34200000.0
2008-03-18 09:38:00,1.56642,1.56657,1.56632,1.56644,76000002.0
2008-03-18 09:39:00,1.56617,1.5665,1.56617,1.56623,30400000.0
2008-03-18 09:40:00,1.56627,1.56677,1.56602,1.56677,32300000.0
2008-03-18 09:41:00,1.56692,1.5671,1.56595,1.56604,41600000.0
2008-03-18 09:42:00,1.56586,1.56633,1.56574,1.56616,50500000.0
2008-03-18 09:43:00,1.56606,1.56673,1.56606,1.56673,48300000.0
2008-03-18 09:44:00,1.56659,1.56671,1.56647,1.56658,37600000.0
2008-03-18 09:45:00,1.56734,1.56772,1.56631,1.56688,25400000.0
2008-03-18 09:46:00,1.5671,1.56722,1.56605,1.56608,38200000.0
2008-03-18 09:47:00,1.566,1.56657,1.566,1.56647,30400000.0
2008-03-18 09:48:00,1.56638,1.56669,1.56603,1.56635,46800000.0
2008-03-18 09:49:00,1.56624,1.56634,1.56584,1.56596,19000000.0
2008-03-18 09:50:00,1.56599,1.56611,1.56542,1.56542,44200000.0
2008-03-18 09:51:00,1.56527,1.5654,1.56409,1.56412,45400000.0
2008-03-18 09:52:00,1.56379,1.56382,1.56319,1.56382,50500000.0
2008-03-18 09:53:00,1.56385,1.56399,1.56321,1.56383,41000000.0
2008-03-18 09:54:00,1.56413,1.56428,1.56395,1.56407,30800000.0
2008-03-18 09:55:00,1.56407,1.56438,1.56405,1.5641,52700000.0
2008-03-18 09:56:00,1.56401,1.56464,1.56401,1.56426,60400001.0
2008-03-18 09:57:00,1.56454,1.56497,1.56454,1.56466,44000000.0
2008-03-18 09:58:00,1.56444,1.56465,1.5641,1.56446,40900000.0
2008-03-18 09:59:00,1.56437,1.56438,1.56411,1.56438,41400000.0
2008-03-18 10:00:00,1.56454,1.56487,1.56431,1.56487,54000000.0
2008-03-18 10:01:00,1.56514,1.56514,1.5647,1.56487,43600000.0
2008-03-18 10:02:00,1.5646,1.5646,1.56387,1.56431,51800000.0
2008-03-18 10:03:00,1.56452,1.56469,1.5641,1.5641,23600000.0
2008-03-18 10:04:00,1.56429,1.5643,1.56364,1.56409,37800000.0
2008-03-18 10:05:00,1.56393,1.56411,1.5632,1.56406,38700000.0
2008-03-18 10:06:00,1.56414,1.56418,1.56383,1.56383,29100000.0
2008-03-18 10:07:00,1.56382,1.56469,1.56382,1.56469,14600000.0
2008-03-18 10:08:00,1.56456,1.56469,1.56424,1.5644,31700000.0
2008-03-18 10:09:00,1.56446,1.56596,1.56433,1.56596,32400000.0
2008-03-18 10:10:00,1.56603,1.56677,1.56585,1.56676,29400000.0
2008-03-18 10:11:00,1.56706,1.56786,1.56685,1.56786,40200000.0
2008-03-18 10:12:00,1.56782,1.56815,1.56763,1.56764,23000000.0
2008-03-18 10:13:00,1.56765,1.56838,1.56765,1.56813,44000000.0
2008-03-18 10:14:00,1.56818,1.56832,1.56708,1.56723,25600000.0
2008-03-18 10:15:00,1.56719,1.56759,1.56719,1.56743,34100000.0
2008-03-18 10:16:00,1.56744,1.56767,1.56738,1.5676,45400000.0
2008-03-18 10:17:00,1.56759,1.56768,1.56703,1.56739,28400000.0
2008-03-18 10:18:00,1.5673,1.56746,1.56727,1.56743,57000000.0
2008-03-18 10:19:00,1.56735,1.56772,1.56727,1.56772,35000000.0
2008-03-18 10:20:00,1.56783,1.56843,1.56774,1.56843,29600000.0
2008-03-18 10:21:00,1.56822,1.56945,1.56822,1.56892,49100000.0
2008-03-18 10:22:00,1.56916,1.56927,1.56827,1.56827,40900000.0
2008-03-18 10:23:00,1.56794,1.56837,1.56793,1.56799,31500000.0
2008-03-18 10:24:00,1.56818,1.56873,1.56818,1.56864,40000000.0
2008-03-18 10:25:00,1.56842,1.56842,1.56808,1.56833,46200001.0
2008-03-18 10:26:00,1.56819,1.56826,1.56801,1.56825,47100000.0
2008-03-18 10:27:00,1.56817,1.56847,1.56757,1.56757,35400000.0
2008-03-18 10:28:00,1.56761,1.56827,1.56761,1.56802,29200000.0
2008-03-18 10:29:00,1.56801,1.56831,1.56759,1.56831,37400000.0
2008-03-18 10:30:00,1.5684,1.56849,1.56799,1.56823,30400000.0
2008-03-18 10:31:00,1.56809,1.56831,1.56809,1.56813,31000000.0
2008-03-18 10:32:00,1.56778,1.568,1.56752,1.56775,45200000.0
2008-03-18 10:33:00,1.56767,1.56846,1.56767,1.56846,44400000.0
2008-03-18 10:34:00,1.56859,1.5686,1.56788,1.56788,36200000.0
2008-03-18 10:35:00,1.56792,1.56795,1.5677,1.56787,14400000.0
2008-03-18 10:36:00,1.5681,1.56839,1.5681,1.56814,30300000.0
2008-03-18 10:37:00,1.5684,1.56873,1.5684,1.56864,36000000.0
2008-03-18 10:38:00,1.56869,1.56885,1.56837,1.56869,39800000.0
2008-03-18 10:39:00,1.56835,1.56897,1.56835,1.56856,37500000.0
2008-03-18 10:40:00,1.56903,1.56903,1.56869,1.56875,23400000.0
2008-03-18 10:41:00,1.56894,1.56913,1.56876,1.5688,48000000.0
2008-03-18 10:42:00,1.56865,1.56884,1.56821,1.56858,33200000.0
2008-03-18 10:43:00,1.56835,1.56865,1.56804,1.56804,23400000.0
2008-03-18 10:44:00,1.56784,1.56807,1.56771,1.56794,37200000.0
2008-03-18 10:45:00,1.56768,1.5678,1.56751,1.56751,68000000.0
2008-03-18 10:46:00,1.56788,1.56788,1.56763,1.56765,42100000.0
2008-03-18 10:47:00,1.56852,1.5688,1.56845,1.5688,92800000.0
2008-03-18 10:48:00,1.56908,1.56908,1.56882,1.56888,35900000.0
2008-03-18 10:49:00,1.5689,1.56914,1.5689,1.56903,31400000.0
2008-03-18 10:50:00,1.56942,1.56964,1.56933,1.56964,34600000.0
2008-03-18 10:51:00,1.5697,1.57007,1.56962,1.56994,31800000.0
2008-03-18 10:52:00,1.56963,1.56984,1.5691,1.56974,44500000.0
2008-03-18 10:53:00,1.56932,1.56948,1.56881,1.56948,35200000.0
2008-03-18 10:54:00,1.56948,1.56973,1.56899,1.56964,34200000.0
2008-03-18 10:55:00,1.5695,1.57062,1.56924,1.57043,21600000.0
2008-03-18 10:56:00,1.5704,1.57079,1.57027,1.57054,56900000.0
2008-03-18 10:57:00,1.57065,1.57093,1.57002,1.57066,28000000.0
2008-03-18 10:58:00,1.57132,1.572,1.57121,1.57173,33200000.0
2008-03-18 10:59:00,1.5724,1.57268,1.57181,1.57261,40000000.0
2008-03-18 11:00:00,1.57259,1.57322,1.57234,1.57237,16000000.0
2008-03-18 11:01:00,1.57237,1.5729,1.57237,1.5728,46800001.0
2008-03-18 11:02:00,1.57328,1.57352,1.57291,1.57291,35600000.0
2008-03-18 11:03:00,1.57335,1.57387,1.57324,1.57387,35400000.0
2008-03-18 11:04:00,1.57398,1.57413,1.5738,1.57413,27400000.0
2008-03-18 11:05:00,1.57439,1.57439,1.57345,1.57345,35200000.0
2008-03-18 11:06:00,1.57337,1.57411,1.57333,1.574,41800000.0
2008-03-18 11:07:00,1.57425,1.57425,1.57394,1.57412,32600000.0
2008-03-18 11:08:00,1.57411,1.57411,1.57376,1.57384,32900000.0
2008-03-18 11:09:00,1.57364,1.57402,1.57364,1.57379,48500000.0
2008-03-18 11:10:00,1.5738,1.57392,1.57266,1.57304,36200000.0
2008-03-18 11:11:00,1.57293,1.57344,1.5727,1.57344,42200000.0
2008-03-18 11:12:00,1.57331,1.57409,1.57314,1.57335,37200000.0
2008-03-18 11:13:00,1.57299,1.57317,1.57267,1.57267,75600001.0
2008-03-18 11:14:00,1.57196,1.57196,1.56968,1.56987,25200000.0
2008-03-18 11:15:00,1.57007,1.57046,1.57007,1.57011,38000000.0
2008-03-18 11:16:00,1.56996,1.5701,1.56985,1.56991,41800000.0
2008-03-18 11:17:00,1.56984,1.57041,1.56978,1.57023,24800000.0
2008-03-18 11:18:00,1.57016,1.57032,1.56945,1.56989,33400000.0
2008-03-18 11:19:00,1.56992,1.57027,1.56984,1.57027,22200000.0
2008-03-18 11:20:00,1.57042,1.57055,1.5698,1.56987,18600000.0
2008-03-18 11:21:00,1.56967,1.56967,1.569,1.56959,36800000.0
2008-03-18 11:22:00,1.56972,1.56994,1.56964,1.56993,60000001.0
2008-03-18 11:23:00,1.56982,1.57024,1.56953,1.57001,32400000.0
2008-03-18 11:24:00,1.56996,1.57018,1.56987,1.56987,44500000.0
2008-03-18 11:25:00,1.56998,1.57015,1.56984,1.57015,49700000.0
2008-03-18 11:26:00,1.57009,1.57089,1.57001,1.57049,91100000.0
2008-03-18 11:27:00,1.57032,1.57061,1.57001,1.57055,45200000.0
2008-03-18 11:28:00,1.57031,1.57035,1.57021,1.57035,55200001.0
2008-03-18 11:29:00,1.57026,1.57026,1.5701,1.57021,54200000.0
2008-03-18 11:30:00,1.57021,1.5704,1.57002,1.5704,40000000.0
2008-03-18 11:31:00,1.57027,1.57041,1.56869,1.56869,51900000.0
2008-03-18 11:32:00,1.5682,1.56833,1.5659,1.5659,26000000.0
2008-03-18 11:33:00,1.56598,1.56707,1.56598,1.56707,44000000.0
2008-03-18 11:34:00,1.56673,1.56721,1.56667,1.56721,60000000.0
2008-03-18 11:35:00,1.56706,1.5672,1.56706,1.56719,34600000.0
2008-03-18 11:36:00,1.56711,1.56798,1.56702,1.56781,45400000.0
2008-03-18 11:37:00,1.56777,1.56803,1.5675,1.56756,51800000.0
2008-03-18 11:38:00,1.56751,1.56808,1.5673,1.56772,51800000.0
2008-03-18 11:39:00,1.56753,1.56804,1.56728,1.56728,70400000.0
2008-03-18 11:40:00,1.5671,1.56718,1.56684,1.56716,41400000.0
2008-03-18 11:41:00,1.56705,1.56748,1.56705,1.56748,35000000.0
2008-03-18 11:42:00,1.56754,1.56763,1.56734,1.56738,26800000.0
2008-03-18 11:43:00,1.56745,1.56797,1.56732,1.56797,44600000.0
2008-03-18 11:44:00,1.56813,1.56813,1.56789,1.56789,16000000.0
2008-03-18 11:45:00,1.56818,1.56825,1.56794,1.56825,31400000.0
2008-03-18 11:46:00,1.56842,1.56868,1.56842,1.56868,28200000.0
2008-03-18 11:47:00,1.56876,1.56883,1.56824,1.56824,39600000.0
2008-03-18 11:48:00,1.56835,1.56868,1.56821,1.56839,30400000.0
2008-03-18 11:49:00,1.56873,1.56907,1.56866,1.56895,34600000.0
2008-03-18 11:50:00,1.56879,1.56898,1.56853,1.56878,41300000.0
2008-03-18 11:51:00,1.5689,1.56914,1.56875,1.56898,46400000.0
2008-03-18 11:52:00,1.56886,1.56911,1.56872,1.56908,42000000.0
2008-03-18 11:53:00,1.56882,1.56905,1.56849,1.56849,38800000.0
2008-03-18 11:54:00,1.56857,1.56857,1.56822,1.56822,28200000.0
2008-03-18 11:55:00,1.56834,1.56853,1.56818,1.5683,41200000.0
2008-03-18 11:56:00,1.56827,1.56827,1.56777,1.56815,26600000.0
2008-03-18 11:57:00,1.56822,1.56822,1.56777,1.56809,31000000.0
2008-03-18 11:58:00,1.56818,1.56854,1.56818,1.56854,34200000.0
2008-03-18 11:59:00,1.5685,1.5685,1.56765,1.56813,35800000.0
2008-03-18 12:00:00,1.56831,1.56838,1.56792,1.568,39000000.0
2008-03-18 12:01:00,1.56802,1.56805,1.56761,1.56794,49700000.0
2008-03-18 12:02:00,1.5682,1.5682,1.56789,1.56789,22000000.0
2008-03-18 12:03:00,1.568,1.568,1.5673,1.5673,39600001.0
2008-03-18 12:04:00,1.56769,1.56784,1.56746,1.56779,35600000.0
2008-03-18 12:05:00,1.56784,1.56784,1.56763,1.56778,38900000.0
2008-03-18 12:06:00,1.56772,1.5678,1.56759,1.56765,36300000.0
2008-03-18 12:07:00,1.56756,1.56763,1.56736,1.56754,33800000.0
2008-03-18 12:08:00,1.56765,1.56799,1.56764,1.56793,38000000.0
2008-03-18 12:09:00,1.56823,1.56832,1.567,1.567,48400000.0
2008-03-18 12:10:00,1.56728,1.5674,1.56679,1.56712,56400000.0
2008-03-18 12:11:00,1.56718,1.56718,1.56648,1.56658,37600000.0
2008-03-18 12:12:00,1.56633,1.56646,1.56576,1.56646,42000000.0
2008-03-18 12:13:00,1.56669,1.56768,1.56653,1.56761,29200000.0
2008-03-18 12:14:00,1.56746,1.56817,1.56746,1.56793,69300001.0
2008-03-18 12:15:00,1.56818,1.56826,1.56771,1.56808,40400000.0
2008-03-18 12:16:00,1.56812,1.56848,1.56783,1.56791,32000000.0
2008-03-18 12:17:00,1.56781,1.56781,1.56752,1.56752,29600000.0
2008-03-18 12:18:00,1.56759,1.56766,1.56725,1.56756,43100000.0
2008-03-18 12:19:00,1.56777,1.56828,1.56776,1.56809,15000000.0
2008-03-18 12:20:00,1.56789,1.56844,1.56789,1.56828,28200000.0
2008-03-18 12:21:00,1.56797,1.56812,1.56778,1.56778,58500000.0
2008-03-18 12:22:00,1.56818,1.5685,1.56797,1.56819,38800000.0
2008-03-18 12:23:00,1.5683,1.5687,1.56821,1.56862,57100000.0
2008-03-18 12:24:00,1.56821,1.56853,1.56821,1.56837,58800000.0
2008-03-18 12:25:00,1.56845,1.56882,1.56845,1.5687,28000000.0
2008-03-18 12:26:00,1.56905,1.56979,1.56905,1.56979,49200000.0
2008-03-18 12:27:00,1.57008,1.57034,1.56998,1.57034,53200001.0
2008-03-18 12:28:00,1.57042,1.57112,1.57042,1.5711,28200000.0
2008-03-18 12:29:00,1.57091,1.57093,1.57057,1.57093,37800000.0
2008-03-18 12:30:00,1.57059,1.57077,1.57059,1.57073,35000000.0
2008-03-18 12:31:00,1.57075,1.57086,1.57061,1.57066,35200000.0
2008-03-18 12:32:00,1.57069,1.57114,1.57052,1.57053,63300000.0
2008-03-18 12:33:00,1.57042,1.57068,1.57037,1.57065,30600000.0
2008-03-18 12:34:00,1.57058,1.5712,1.57045,1.57055,39000001.0
2008-03-18 12:35:00,1.5706,1.57095,1.57053,1.5708,29400000.0
2008-03-18 12:36:00,1.57063,1.57098,1.57052,1.57098,29200000.0
2008-03-18 12:37:00,1.57101,1.5711,1.57071,1.57105,41000000.0
2008-03-18 12:38:00,1.57104,1.57111,1.57089,1.57102,18800000.0
2008-03-18 12:39:00,1.57118,1.57134,1.57116,1.57118,25600000.0
2008-03-18 12:40:00,1.57107,1.57142,1.57107,1.57142,31600000.0
2008-03-18 12:41:00,1.57142,1.57149,1.5711,1.5712,40700000.0
2008-03-18 12:42:00,1.57119,1.57139,1.57088,1.571,35400000.0
2008-03-18 12:43:00,1.57072,1.57072,1.57052,1.57052,28000000.0
2008-03-18 12:44:00,1.57061,1.57072,1.5702,1.57068,38200000.0
2008-03-18 12:45:00,1.57044,1.57066,1.57012,1.57012,34800000.0
2008-03-18 12:46:00,1.57025,1.57037,1.57018,1.57037,42300000.0
2008-03-18 12:47:00,1.57003,1.57018,1.56973,1.56973,29200000.0
2008-03-18 12:48:00,1.56964,1.56969,1.56952,1.56954,25400000.0
2008-03-18 12:49:00,1.56962,1.57036,1.56958,1.57036,34000000.0
2008-03-18 12:50:00,1.5689,1.57006,1.5689,1.5699,29200000.0
2008-03-18 12:51:00,1.5698,1.57044,1.56952,1.57026,61100000.0
2008-03-18 12:52:00,1.57032,1.57076,1.57028,1.57067,47100000.0
2008-03-18 12:53:00,1.57051,1.57051,1.56996,1.57039,55000000.0
2008-03-18 12:54:00,1.57044,1.57047,1.5696,1.56963,38000000.0
2008-03-18 12:55:00,1.56974,1.56981,1.56951,1.56951,37300000.0
2008-03-18 12:56:00,1.56937,1.57038,1.56928,1.56986,29000000.0
2008-03-18 12:57:00,1.56992,1.57,1.56971,1.56987,30400000.0
2008-03-18 12:58:00,1.57002,1.57023,1.56911,1.56921,29200000.0
2008-03-18 12:59:00,1.56864,1.57113,1.56864,1.57113,51600000.0
2008-03-18 13:00:00,1.56774,1.56788,1.56586,1.56711,48200000.0
2008-03-18 13:01:00,1.56742,1.56759,1.56595,1.56598,58200000.0
2008-03-18 13:02:00,1.56578,1.56714,1.56578,1.56693,28200000.0
2008-03-18 13:03:00,1.5669,1.56716,1.56673,1.56692,44200001.0
2008-03-18 13:04:00,1.567,1.56776,1.567,1.56776,40100000.0
2008-03-18 13:05:00,1.56767,1.56807,1.56756,1.568,39600000.0
2008-03-18 13:06:00,1.56794,1.56836,1.56788,1.56827,29300000.0
2008-03-18 13:07:00,1.56847,1.56847,1.56827,1.56827,32800000.0
2008-03-18 13:08:00,1.56835,1.56949,1.56835,1.56949,83100000.0
2008-03-18 13:09:00,1.56948,1.56948,1.56902,1.56902,33200000.0
2008-03-18 13:10:00,1.56914,1.56929,1.56903,1.56917,46000000.0
2008-03-18 13:11:00,1.56918,1.56918,1.5688,1.56898,29600000.0
2008-03-18 13:12:00,1.56883,1.56892,1.56868,1.56875,24400000.0
2008-03-18 13:13:00,1.56874,1.56881,1.568,1.56819,38600000.0
2008-03-18 13:14:00,1.56801,1.56833,1.56795,1.56817,42500000.0
2008-03-18 13:15:00,1.5684,1.5688,1.56824,1.5688,48100000.0
2008-03-18 13:16:00,1.56878,1.56896,1.56862,1.56867,52300000.0
2008-03-18 13:17:00,1.56856,1.56877,1.56799,1.56859,40000000.0
2008-03-18 13:18:00,1.56869,1.56881,1.56814,1.56819,35800000.0
2008-03-18 13:19:00,1.56812,1.5683,1.56807,1.56807,80600000.0
2008-03-18 13:20:00,1.56818,1.56833,1.56757,1.56778,39800000.0
2008-03-18 13:21:00,1.568,1.568,1.56708,1.56745,36400000.0
2008-03-18 13:22:00,1.56725,1.56735,1.56675,1.56675,40200000.0
2008-03-18 13:23:00,1.56625,1.56679,1.56625,1.56679,45300000.0
2008-03-18 13:24:00,1.56657,1.56657,1.56622,1.5664,40900000.0
2008-03-18 13:25:00,1.56608,1.56608,1.56566,1.56572,37600000.0
2008-03-18 13:26:00,1.56543,1.56555,1.56512,1.56514,42500000.0
2008-03-18 13:27:00,1.56591,1.56598,1.56551,1.56555,34300000.0
2008-03-18 13:28:00,1.56543,1.56583,1.56533,1.56579,32800000.0
2008-03-18 13:29:00,1.56632,1.56632,1.56576,1.56632,48100000.0
2008-03-18 13:30:00,1.56633,1.56812,1.56617,1.56812,46800000.0
2008-03-18 13:31:00,1.56803,1.56803,1.56752,1.56799,39000000.0
2008-03-18 13:32:00,1.56813,1.56913,1.56792,1.56875,398800001.0
2008-03-18 13:33:00,1.5689,1.57007,1.56872,1.57004,556200000.0
2008-03-18 13:34:00,1.57015,1.57208,1.57015,1.57208,554400003.0
2008-03-18 13:35:00,1.57221,1.57407,1.57175,1.57403,391700000.0
2008-03-18 13:36:00,1.57425,1.57635,1.57402,1.5743,164400000.0
2008-03-18 13:37:00,1.5743,1.57481,1.57367,1.57414,605100001.0
2008-03-18 13:38:00,1.57411,1.57463,1.57393,1.57463,400400002.0
2008-03-18 13:39:00,1.57486,1.57621,1.57469,1.57616,175800000.0
2008-03-18 13:40:00,1.57621,1.57621,1.57477,1.57557,470500002.0
2008-03-18 13:41:00,1.57562,1.57571,1.57491,1.57541,344100000.0
2008-03-18 13:42:00,1.5754,1.57613,1.57506,1.57613,672100001.0
2008-03-18 13:43:00,1.57642,1.57717,1.57619,1.57716,217399999.0
2008-03-18 13:44:00,1.57713,1.57782,1.57622,1.57652,343400000.0
2008-03-18 13:45:00,1.57647,1.57676,1.57644,1.57666,237799999.0
2008-03-18 13:46:00,1.57663,1.57663,1.57536,1.57545,156000000.0
2008-03-18 13:47:00,1.5754,1.57602,1.57508,1.57546,248500001.0
2008-03-18 13:48:00,1.57536,1.57536,1.57475,1.57495,107900000.0
2008-03-18 13:49:00,1.57497,1.57536,1.57497,1.57517,262100000.0
2008-03-18 13:50:00,1.57515,1.5754,1.57455,1.57455,192400000.0
2008-03-18 13:51:00,1.57442,1.57463,1.57424,1.57424,384700000.0
2008-03-18 13:52:00,1.57424,1.57446,1.5741,1.57446,346300001.0
2008-03-18 13:53:00,1.57446,1.57466,1.57436,1.57454,365300000.0
2008-03-18 13:54:00,1.57461,1.57495,1.57452,1.57452,363200000.0
2008-03-18 13:55:00,1.5746,1.57549,1.5746,1.57485,445100001.0
2008-03-18 13:56:00,1.57469,1.57501,1.57456,1.57479,407400000.0
2008-03-18 13:57:00,1.57488,1.57504,1.57481,1.5749,300400000.0
2008-03-18 13:58:00,1.57499,1.5756,1.57499,1.57516,389500001.0
2008-03-18 13:59:00,1.57517,1.57524,1.57451,1.57451,330400000.0
2008-03-18 14:00:00,1.57466,1.57509,1.57461,1.57485,418500000.0
2008-03-18 14:01:00,1.57465,1.57476,1.57418,1.57444,211700000.0
2008-03-18 14:02:00,1.57453,1.57488,1.57453,1.57466,372100001.0
2008-03-18 14:03:00,1.57476,1.57511,1.57445,1.57497,437800000.0
2008-03-18 14:04:00,1.57506,1.57541,1.57501,1.57536,318000000.0
2008-03-18 14:05:00,1.57527,1.57536,1.5748,1.5753,363700000.0
2008-03-18 14:06:00,1.57518,1.57518,1.57418,1.5749,491700001.0
2008-03-18 14:07:00,1.57496,1.57543,1.57452,1.57488,406100000.0
2008-03-18 14:08:00,1.57488,1.57504,1.5746,1.57491,290300001.0
2008-03-18 14:09:00,1.57482,1.57482,1.57414,1.57438,303400000.0
2008-03-18 14:10:00,1.57416,1.57457,1.57359,1.57359,230300000.0
2008-03-18 14:11:00,1.57343,1.57355,1.57312,1.57328,208700000.0
2008-03-18 14:12:00,1.57336,1.57352,1.57321,1.57336,457500000.0
2008-03-18 14:13:00,1.57345,1.57362,1.57284,1.57284,414900000.0
2008-03-18 14:14:00,1.57283,1.57328,1.57258,1.57325,473700000.0
2008-03-18 14:15:00,1.57333,1.57341,1.57246,1.57291,263800000.0
2008-03-18 14:16:00,1.57293,1.57296,1.57265,1.57265,107500000.0
2008-03-18 14:17:00,1.57232,1.57271,1.57211,1.57251,156200000.0
2008-03-18 14:18:00,1.57235,1.57244,1.57143,1.57151,167600000.0
2008-03-18 14:19:00,1.57142,1.57152,1.57057,1.57063,397000000.0
2008-03-18 14:20:00,1.57048,1.57048,1.5695,1.5699,261000001.0
2008-03-18 14:21:00,1.56986,1.57015,1.56943,1.56943,380400000.0
2008-03-18 14:22:00,1.56952,1.57041,1.56921,1.57019,499800001.0
2008-03-18 14:23:00,1.57038,1.57061,1.56989,1.57029,466800002.0
2008-03-18 14:24:00,1.57062,1.57183,1.57052,1.57183,383600004.0
2008-03-18 14:25:00,1.57187,1.57198,1.57164,1.57168,321800001.0
2008-03-18 14:26:00,1.57158,1.57167,1.57114,1.57119,360700000.0
2008-03-18 14:27:00,1.57147,1.57152,1.57114,1.57128,221300000.0
2008-03-18 14:28:00,1.57142,1.57162,1.57074,1.57092,520600000.0
2008-03-18 14:29:00,1.57087,1.5711,1.57056,1.57057,597600001.0
2008-03-18 14:30:00,1.57034,1.57058,1.56927,1.56932,622900002.0
2008-03-18 14:31:00,1.56935,1.56986,1.5689,1.5689,450200000.0
2008-03-18 14:32:00,1.56883,1.56894,1.56821,1.5688,303700000.0
2008-03-18 14:33:00,1.56867,1.56867,1.56744,1.56762,195500000.0
2008-03-18 14:34:00,1.56725,1.56791,1.56718,1.56726,122800000.0
2008-03-18 14:35:00,1.56696,1.56697,1.56578,1.56625,229500003.0
2008-03-18 14:36:00,1.56628,1.56676,1.56588,1.5662,276700002.0
2008-03-18 14:37:00,1.56644,1.5675,1.56644,1.56728,185600001.0
2008-03-18 14:38:00,1.56736,1.56766,1.56732,1.56749,170500001.0
2008-03-18 14:39:00,1.56757,1.56835,1.56742,1.56826,231600001.0
2008-03-18 14:40:00,1.56848,1.56867,1.56831,1.56864,238100000.0
2008-03-18 14:41:00,1.56878,1.56943,1.56878,1.56914,281900000.0
2008-03-18 14:42:00,1.56902,1.56931,1.56841,1.56874,110600000.0
2008-03-18 14:43:00,1.56863,1.56918,1.56863,1.56894,134000000.0
2008-03-18 14:44:00,1.56915,1.56981,1.56878,1.56981,472700001.0
2008-03-18 14:45:00,1.56981,1.56981,1.56848,1.56858,359100001.0
2008-03-18 14:46:00,1.56849,1.56855,1.56801,1.56823,278000001.0
2008-03-18 14:47:00,1.56832,1.56832,1.56797,1.56814,267400000.0
2008-03-18 14:48:00,1.56811,1.56848,1.56759,1.5676,373600001.0
2008-03-18 14:49:00,1.56759,1.56806,1.56759,1.56804,168400000.0
2008-03-18 14:50:00,1.56801,1.56835,1.56761,1.56761,320800000.0
2008-03-18 14:51:00,1.56769,1.56798,1.56756,1.56798,167200000.0
2008-03-18 14:52:00,1.56792,1.56805,1.56751,1.56763,283200000.0
2008-03-18 14:53:00,1.56759,1.56784,1.56697,1.56784,397000000.0
2008-03-18 14:54:00,1.56772,1.56811,1.56772,1.56782,135400000.0
2008-03-18 14:55:00,1.56772,1.56833,1.5675,1.56809,237000001.0
2008-03-18 14:56:00,1.56847,1.56857,1.56815,1.56829,395300000.0
2008-03-18 14:57:00,1.56814,1.56842,1.56794,1.56803,346300000.0
2008-03-18 14:58:00,1.56808,1.56836,1.56772,1.56827,300300000.0
2008-03-18 14:59:00,1.56818,1.56818,1.56752,1.56791,201600001.0
2008-03-18 15:00:00,1.56782,1.56815,1.56767,1.56785,633300002.0
2008-03-18 15:01:00,1.56775,1.56779,1.56736,1.56766,327500001.0
2008-03-18 15:02:00,1.56776,1.56802,1.5676,1.56777,534799999.0
2008-03-18 15:03:00,1.56763,1.56784,1.56753,1.56768,444700001.0
2008-03-18 15:04:00,1.56759,1.56764,1.56724,1.56744,487400001.0
2008-03-18 15:05:00,1.5673,1.56753,1.56689,1.56705,434300001.0
2008-03-18 15:06:00,1.56699,1.56735,1.56684,1.56703,277400000.0
2008-03-18 15:07:00,1.56701,1.56714,1.56677,1.56679,344600000.0
2008-03-18 15:08:00,1.56668,1.56691,1.56641,1.56641,375100000.0
2008-03-18 15:09:00,1.56688,1.56695,1.56615,1.56668,452900000.0
2008-03-18 15:10:00,1.56665,1.56687,1.56639,1.56656,511300001.0
2008-03-18 15:11:00,1.56648,1.56664,1.56621,1.5665,417700000.0
2008-03-18 15:12:00,1.56644,1.56656,1.56624,1.56631,359600000.0
2008-03-18 15:13:00,1.56606,1.56621,1.5655,1.56595,412600001.0
2008-03-18 15:14:00,1.56608,1.56721,1.56587,1.56694,444100001.0
2008-03-18 15:15:00,1.56701,1.56792,1.56694,1.56733,469200003.0
2008-03-18 15:16:00,1.56724,1.56731,1.56709,1.5672,471200002.0
2008-03-18 15:17:00,1.56715,1.56774,1.56715,1.5677,353100000.0
2008-03-18 15:18:00,1.56778,1.56847,1.56778,1.56795,267200000.0
2008-03-18 15:19:00,1.56797,1.56833,1.56797,1.56822,523800001.0
2008-03-18 15:20:00,1.56837,1.56882,1.56818,1.56837,424800001.0
2008-03-18 15:21:00,1.56846,1.56933,1.56846,1.56915,642700000.0
2008-03-18 15:22:00,1.56945,1.57132,1.56945,1.57102,524400001.0
2008-03-18 15:23:00,1.57117,1.57174,1.57101,1.57101,457100001.0
2008-03-18 15:24:00,1.57085,1.57085,1.57013,1.57017,641500002.0
2008-03-18 15:25:00,1.57003,1.57019,1.56951,1.56977,671400003.0
2008-03-18 15:26:00,1.56967,1.56971,1.56898,1.56928,692700001.0
2008-03-18 15:27:00,1.56924,1.56946,1.56868,1.56876,696200001.0
2008-03-18 15:28:00,1.56876,1.56905,1.56863,1.56897,726600002.0
2008-03-18 15:29:00,1.56893,1.56904,1.56871,1.56881,616600000.0
2008-03-18 15:30:00,1.56888,1.56931,1.56888,1.56914,700100003.0
2008-03-18 15:31:00,1.56923,1.5695,1.56916,1.5694,523800001.0
2008-03-18 15:32:00,1.56942,1.56945,1.56912,1.56912,435300000.0
2008-03-18 15:33:00,1.569,1.569,1.5678,1.5683,485500002.0
2008-03-18 15:34:00,1.56832,1.56832,1.56768,1.56808,384300000.0
2008-03-18 15:35:00,1.56809,1.56827,1.5677,1.56805,528800000.0
2008-03-18 15:36:00,1.56837,1.5688,1.56813,1.56869,425200002.0
2008-03-18 15:37:00,1.56878,1.56917,1.56859,1.56884,326400000.0
2008-03-18 15:38:00,1.56889,1.5695,1.56889,1.56902,374200001.0
2008-03-18 15:39:00,1.56909,1.5697,1.56909,1.56952,386700000.0
2008-03-18 15:40:00,1.56952,1.56986,1.56945,1.56966,427200000.0
2008-03-18 15:41:00,1.56975,1.57113,1.5697,1.57066,314900000.0
2008-03-18 15:42:00,1.57066,1.57081,1.57053,1.57079,189300000.0
2008-03-18 15:43:00,1.57088,1.57088,1.5703,1.57063,383900000.0
2008-03-18 15:44:00,1.5706,1.57098,1.57044,1.57044,343600002.0
2008-03-18 15:45:00,1.57055,1.57058,1.57018,1.57051,559100004.0
2008-03-18 15:46:00,1.57055,1.57077,1.57042,1.57053,547300000.0
2008-03-18 15:47:00,1.57053,1.57053,1.57,1.57038,219300001.0
2008-03-18 15:48:00,1.57065,1.57167,1.57065,1.57123,223600001.0
2008-03-18 15:49:00,1.5714,1.5731,1.57137,1.57287,311300000.0
2008-03-18 15:50:00,1.57291,1.57307,1.57184,1.57184,375500000.0
2008-03-18 15:51:00,1.57186,1.57257,1.57186,1.57257,493100001.0
2008-03-18 15:52:00,1.57265,1.57315,1.57265,1.57288,261600000.0
2008-03-18 15:53:00,1.57262,1.57285,1.57206,1.57251,376900001.0
2008-03-18 15:54:00,1.5726,1.57295,1.57256,1.57279,314000000.0
2008-03-18 15:55:00,1.57251,1.57251,1.57193,1.57204,386600002.0
2008-03-18 15:56:00,1.57192,1.57192,1.57116,1.57162,311700000.0
2008-03-18 15:57:00,1.57153,1.57168,1.57133,1.57133,350000002.0
2008-03-18 15:58:00,1.5713,1.57162,1.57117,1.57117,448200001.0
2008-03-18 15:59:00,1.57108,1.57135,1.57048,1.57124,544200000.0
2008-03-18 16:00:00,1.57103,1.57119,1.57003,1.57047,475900001.0
2008-03-18 16:01:00,1.57032,1.57066,1.56986,1.57014,505800001.0
2008-03-18 16:02:00,1.57006,1.57018,1.56979,1.56994,483700002.0
2008-03-18 16:03:00,1.56984,1.57034,1.5698,1.57034,494800000.0
2008-03-18 16:04:00,1.57032,1.57059,1.57024,1.57056,505700000.0
2008-03-18 16:05:00,1.57062,1.57065,1.57027,1.57031,326500001.0
2008-03-18 16:06:00,1.57024,1.57037,1.56964,1.56964,191800001.0
2008-03-18 16:07:00,1.56982,1.57033,1.56982,1.57006,214600000.0
2008-03-18 16:08:00,1.56987,1.57015,1.56966,1.56987,151400000.0
2008-03-18 16:09:00,1.56981,1.57053,1.56965,1.57043,372100000.0
2008-03-18 16:10:00,1.57042,1.57045,1.56984,1.56989,465700000.0
2008-03-18 16:11:00,1.56972,1.56992,1.56948,1.5697,531800002.0
2008-03-18 16:12:00,1.56957,1.56973,1.5694,1.56962,484000002.0
2008-03-18 16:13:00,1.56979,1.57001,1.56962,1.57001,511300001.0
2008-03-18 16:14:00,1.57033,1.57062,1.56983,1.57016,568100000.0
2008-03-18 16:15:00,1.57021,1.57048,1.56999,1.57048,680300000.0
2008-03-18 16:16:00,1.57078,1.571,1.5706,1.57082,522200002.0
2008-03-18 16:17:00,1.57085,1.57085,1.57041,1.57051,519700000.0
2008-03-18 16:18:00,1.57045,1.57119,1.57045,1.57092,779000001.0
2008-03-18 16:19:00,1.57112,1.57125,1.57065,1.57088,679400002.0
2008-03-18 16:20:00,1.57068,1.57141,1.57068,1.57141,645500001.0
2008-03-18 16:21:00,1.57152,1.57189,1.57131,1.57189,495400002.0
2008-03-18 16:22:00,1.57197,1.57272,1.57193,1.57262,538900001.0
2008-03-18 16:23:00,1.57286,1.57326,1.57286,1.57316,518700002.0
2008-03-18 16:24:00,1.5733,1.57358,1.57321,1.57349,497500001.0
2008-03-18 16:25:00,1.57339,1.57349,1.57303,1.57311,632200003.0
2008-03-18 16:26:00,1.57331,1.57353,1.57319,1.57332,501300000.0
2008-03-18 16:27:00,1.57339,1.57384,1.57327,1.57369,459500001.0
2008-03-18 16:28:00,1.57381,1.57394,1.57354,1.57354,584900001.0
2008-03-18 16:29:00,1.57351,1.57368,1.57315,1.57315,438300002.0
2008-03-18 16:30:00,1.57309,1.57324,1.57282,1.57294,450600000.0
2008-03-18 16:31:00,1.57264,1.57283,1.57247,1.57283,390200001.0
2008-03-18 16:32:00,1.57279,1.57288,1.57225,1.5723,623300000.0
2008-03-18 16:33:00,1.57217,1.57217,1.5713,1.57163,447800001.0
2008-03-18 16:34:00,1.57146,1.57149,1.57118,1.57118,381700001.0
2008-03-18 16:35:00,1.57094,1.57111,1.5702,1.57042,450700000.0
2008-03-18 16:36:00,1.57057,1.57095,1.57034,1.57085,488800000.0
2008-03-18 16:37:00,1.57096,1.57106,1.57064,1.57072,566100001.0
2008-03-18 16:38:00,1.57071,1.57097,1.57047,1.57054,574900003.0
2008-03-18 16:39:00,1.57055,1.5709,1.57052,1.57073,580100000.0
2008-03-18 16:40:00,1.57084,1.57134,1.57084,1.57115,357900000.0
2008-03-18 16:41:00,1.57125,1.57155,1.57122,1.5713,380600000.0
2008-03-18 16:42:00,1.57115,1.57131,1.57096,1.57117,356200000.0
2008-03-18 16:43:00,1.57129,1.57134,1.57102,1.57125,432100000.0
2008-03-18 16:44:00,1.57128,1.57144,1.57107,1.5711,481800001.0
2008-03-18 16:45:00,1.57112,1.57139,1.5711,1.57132,415700000.0
2008-03-18 16:46:00,1.5717,1.57225,1.57153,1.57205,377100000.0
2008-03-18 16:47:00,1.57221,1.57259,1.57166,1.57241,579800001.0
2008-03-18 16:48:00,1.57243,1.57252,1.57187,1.57252,646000004.0
2008-03-18 16:49:00,1.57275,1.57326,1.57247,1.57258,429000000.0
2008-03-18 16:50:00,1.57251,1.57305,1.57225,1.57277,408100000.0
2008-03-18 16:51:00,1.57289,1.57344,1.57247,1.57322,373000000.0
2008-03-18 16:52:00,1.57325,1.57474,1.57312,1.57454,287900001.0
2008-03-18 16:53:00,1.57453,1.57464,1.57355,1.57453,654100003.0
2008-03-18 16:54:00,1.57456,1.57475,1.57429,1.57429,420000001.0
2008-03-18 16:55:00,1.57417,1.57417,1.57359,1.57376,623000000.0
2008-03-18 16:56:00,1.57371,1.57383,1.57302,1.5733,249400000.0
2008-03-18 16:57:00,1.57328,1.57329,1.5723,1.5723,525400002.0
2008-03-18 16:58:00,1.57248,1.57318,1.57248,1.57249,615100000.0
2008-03-18 16:59:00,1.57231,1.57235,1.57154,1.57223,480000001.0
2008-03-18 17:00:00,1.57208,1.57294,1.57183,1.5722,870200002.0
2008-03-18 17:01:00,1.57225,1.5724,1.57199,1.5722,445200003.0
2008-03-18 17:02:00,1.57226,1.57235,1.572,1.57225,329800000.0
2008-03-18 17:03:00,1.57234,1.57294,1.57234,1.57294,473300000.0
2008-03-18 17:04:00,1.5731,1.57346,1.57304,1.57335,471200001.0
2008-03-18 17:05:00,1.57309,1.57316,1.57222,1.57222,390100001.0
2008-03-18 17:06:00,1.57192,1.57208,1.57161,1.57173,448600002.0
2008-03-18 17:07:00,1.57158,1.57158,1.57113,1.57134,301099999.0
2008-03-18 17:08:00,1.57138,1.57166,1.57118,1.57138,418500000.0
2008-03-18 17:09:00,1.57154,1.57162,1.57115,1.57133,545400001.0
2008-03-18 17:10:00,1.57133,1.57148,1.57115,1.57126,468900001.0
2008-03-18 17:11:00,1.57108,1.5713,1.57067,1.57067,503900001.0
2008-03-18 17:12:00,1.57066,1.5715,1.57066,1.57122,339700000.0
2008-03-18 17:13:00,1.57118,1.57157,1.57083,1.57131,359500003.0
2008-03-18 17:14:00,1.57144,1.5718,1.57045,1.57085,474200000.0
2008-03-18 17:15:00,1.57088,1.57173,1.57088,1.57158,517100001.0
2008-03-18 17:16:00,1.57137,1.57182,1.57137,1.57167,403400000.0
2008-03-18 17:17:00,1.57151,1.57157,1.57039,1.57058,441100000.0
2008-03-18 17:18:00,1.57058,1.57125,1.57058,1.57125,611500002.0
2008-03-18 17:19:00,1.57102,1.57119,1.57081,1.57092,271900000.0
2008-03-18 17:20:00,1.57113,1.57113,1.57075,1.57106,359600000.0
2008-03-18 17:21:00,1.57121,1.57183,1.57118,1.57144,404200000.0
2008-03-18 17:22:00,1.57154,1.5718,1.57147,1.57173,563500000.0
2008-03-18 17:23:00,1.57169,1.57227,1.57169,1.57209,488400000.0
2008-03-18 17:24:00,1.57207,1.57229,1.572,1.57207,499200001.0
2008-03-18 17:25:00,1.57175,1.5719,1.57103,1.57112,392100000.0
2008-03-18 17:26:00,1.57105,1.57112,1.57052,1.57067,563599999.0
2008-03-18 17:27:00,1.57061,1.57138,1.57061,1.57089,473700000.0
2008-03-18 17:28:00,1.5709,1.57109,1.57043,1.57059,519400001.0
2008-03-18 17:29:00,1.57054,1.57081,1.57042,1.57054,647100000.0
2008-03-18 17:30:00,1.57047,1.57047,1.56999,1.57022,497300001.0
2008-03-18 17:31:00,1.57025,1.57072,1.57025,1.57047,639500000.0
2008-03-18 17:32:00,1.57056,1.57071,1.57044,1.57064,438000002.0
2008-03-18 17:33:00,1.57052,1.57083,1.57038,1.57048,460000001.0
2008-03-18 17:34:00,1.57047,1.5706,1.57021,1.57034,441600003.0
2008-03-18 17:35:00,1.57039,1.57051,1.57021,1.57037,411600001.0
2008-03-18 17:36:00,1.57053,1.57053,1.56971,1.56971,473300001.0
2008-03-18 17:37:00,1.56972,1.57016,1.56972,1.56997,314300000.0
2008-03-18 17:38:00,1.57009,1.57048,1.57009,1.57014,392900004.0
2008-03-18 17:39:00,1.57007,1.57018,1.56998,1.57015,533600002.0
2008-03-18 17:40:00,1.57017,1.57019,1.56997,1.57013,331900000.0
2008-03-18 17:41:00,1.56981,1.56991,1.56938,1.56965,373800001.0
2008-03-18 17:42:00,1.56945,1.56966,1.56904,1.56906,324700001.0
2008-03-18 17:43:00,1.56894,1.56916,1.56889,1.56916,364400000.0
2008-03-18 17:44:00,1.56926,1.56956,1.56907,1.56915,414600001.0
2008-03-18 17:45:00,1.5689,1.56908,1.56805,1.56805,494500001.0
2008-03-18 17:46:00,1.56797,1.56814,1.56774,1.56809,481800002.0
2008-03-18 17:47:00,1.56832,1.56854,1.56795,1.56839,436100000.0
2008-03-18 17:48:00,1.56848,1.5687,1.56815,1.56855,420000001.0
2008-03-18 17:49:00,1.56857,1.56857,1.5683,1.56835,400899999.0
2008-03-18 17:50:00,1.56824,1.56827,1.56767,1.56814,454400000.0
2008-03-18 17:51:00,1.56832,1.56842,1.56791,1.56803,509800002.0
2008-03-18 17:52:00,1.56798,1.56829,1.5679,1.56815,541400001.0
2008-03-18 17:53:00,1.56812,1.56859,1.5681,1.56838,528000002.0
2008-03-18 17:54:00,1.56849,1.56875,1.56834,1.56855,369400000.0
2008-03-18 17:55:00,1.56861,1.56876,1.56831,1.56856,503700001.0
2008-03-18 17:56:00,1.56863,1.56878,1.56831,1.56837,367900001.0
2008-03-18 17:57:00,1.56848,1.56879,1.5682,1.56872,600100002.0
2008-03-18 17:58:00,1.56883,1.56899,1.56856,1.56875,663900001.0
2008-03-18 17:59:00,1.56887,1.5696,1.56818,1.56854,247400000.0
2008-03-18 18:00:00,1.56821,1.5685,1.56778,1.56788,721800001.0
2008-03-18 18:01:00,1.56771,1.56809,1.56761,1.56781,744000002.0
2008-03-18 18:02:00,1.56785,1.56806,1.56747,1.56758,642400001.0
2008-03-18 18:03:00,1.56742,1.56782,1.56719,1.56782,367800000.0
2008-03-18 18:04:00,1.56799,1.56867,1.56793,1.56867,586400002.0
2008-03-18 18:05:00,1.56875,1.56881,1.56821,1.56854,489800002.0
2008-03-18 18:06:00,1.56854,1.56894,1.56851,1.56878,338000001.0
2008-03-18 18:07:00,1.569,1.5697,1.56896,1.56937,452600001.0
2008-03-18 18:08:00,1.56948,1.56984,1.56948,1.5698,477800000.0
2008-03-18 18:09:00,1.56981,1.56991,1.5697,1.56974,485700002.0
2008-03-18 18:10:00,1.56965,1.56993,1.56955,1.5699,597700000.0
2008-03-18 18:11:00,1.5697,1.56983,1.56921,1.56983,312200001.0
2008-03-18 18:12:00,1.56997,1.57071,1.56997,1.5706,381000000.0
2008-03-18 18:13:00,1.57053,1.57053,1.57006,1.57018,303300000.0
2008-03-18 18:14:00,1.57033,1.57069,1.57016,1.57016,557900003.0
2008-03-18 18:15:00,1.56976,1.56982,1.56929,1.56937,454100000.0
2008-03-18 18:16:00,1.56894,1.56898,1.56877,1.56895,291900000.0
2008-03-18 18:17:00,1.56882,1.569,1.56854,1.56884,471000000.0
2008-03-18 18:18:00,1.569,1.56953,1.56898,1.56923,476800003.0
2008-03-18 18:19:00,1.56907,1.56972,1.56888,1.56928,368700001.0
2008-03-18 18:20:00,1.56928,1.56943,1.56908,1.56937,382200001.0
2008-03-18 18:21:00,1.56946,1.57001,1.56946,1.56985,383400000.0
2008-03-18 18:22:00,1.57027,1.5707,1.57008,1.57045,478800000.0
2008-03-18 18:23:00,1.57045,1.57055,1.57005,1.57036,362400000.0
2008-03-18 18:24:00,1.57027,1.57037,1.57009,1.57009,229600001.0
2008-03-18 18:25:00,1.57005,1.57017,1.56997,1.56999,408000002.0
2008-03-18 18:26:00,1.56989,1.57012,1.56989,1.57002,281800000.0
2008-03-18 18:27:00,1.57006,1.57036,1.57006,1.57022,397100001.0
2008-03-18 18:28:00,1.57024,1.57048,1.57004,1.57004,390700001.0
2008-03-18 18:29:00,1.57003,1.5703,1.5698,1.57019,634100000.0
2008-03-18 18:30:00,1.57032,1.5704,1.57001,1.5704,450700001.0
2008-03-18 18:31:00,1.57064,1.57113,1.57064,1.57111,528600001.0
2008-03-18 18:32:00,1.5712,1.57141,1.57101,1.5711,363400001.0
2008-03-18 18:33:00,1.57112,1.57117,1.57086,1.57092,528600002.0
2008-03-18 18:34:00,1.57082,1.57113,1.57075,1.57075,429800001.0
2008-03-18 18:35:00,1.57058,1.57107,1.57058,1.57107,296100001.0
2008-03-18 18:36:00,1.57131,1.57186,1.57112,1.57138,387700001.0
2008-03-18 18:37:00,1.57132,1.5714,1.57109,1.57124,383099999.0
2008-03-18 18:38:00,1.57129,1.57145,1.57121,1.57142,262900000.0
2008-03-18 18:39:00,1.57144,1.5718,1.57144,1.57168,267100000.0
2008-03-18 18:40:00,1.57178,1.57205,1.57137,1.57149,487000001.0
2008-03-18 18:41:00,1.57131,1.57151,1.5712,1.57121,220300000.0
2008-03-18 18:42:00,1.57117,1.57152,1.57061,1.57061,521200001.0
2008-03-18 18:43:00,1.5704,1.5704,1.56987,1.56987,535600002.0
2008-03-18 18:44:00,1.56984,1.57016,1.56962,1.57009,365600000.0
2008-03-18 18:45:00,1.57014,1.57018,1.56987,1.56992,311900001.0
2008-03-18 18:46:00,1.57,1.57036,1.56991,1.57013,510100000.0
2008-03-18 18:47:00,1.57017,1.57031,1.56999,1.57003,543400001.0
2008-03-18 18:48:00,1.56995,1.5704,1.56991,1.56991,533000001.0
2008-03-18 18:49:00,1.56993,1.57016,1.56974,1.56977,385600000.0
2008-03-18 18:50:00,1.5695,1.56973,1.56946,1.56967,274200000.0
2008-03-18 18:51:00,1.56944,1.56944,1.56892,1.56936,238300000.0
2008-03-18 18:52:00,1.56938,1.56966,1.56903,1.5693,344600001.0
2008-03-18 18:53:00,1.56924,1.56941,1.56898,1.56911,578200001.0
2008-03-18 18:54:00,1.56939,1.56962,1.56931,1.56939,587200001.0
2008-03-18 18:55:00,1.56952,1.56961,1.56892,1.56893,673400001.0
2008-03-18 18:56:00,1.56874,1.56893,1.56863,1.56887,583300000.0
2008-03-18 18:57:00,1.56878,1.56901,1.56853,1.56853,658000003.0
2008-03-18 18:58:00,1.56866,1.56925,1.56866,1.56895,329400000.0
2008-03-18 18:59:00,1.56903,1.56926,1.56893,1.56916,431600000.0
2008-03-18 19:00:00,1.56926,1.56963,1.56918,1.56952,319100000.0
2008-03-18 19:01:00,1.56953,1.56976,1.56931,1.56976,441200000.0
2008-03-18 19:02:00,1.56975,1.56976,1.56933,1.56937,496300000.0
2008-03-18 19:03:00,1.56939,1.56967,1.5693,1.56939,552700001.0
2008-03-18 19:04:00,1.56929,1.56929,1.56846,1.56866,620300000.0
2008-03-18 19:05:00,1.56862,1.56898,1.56851,1.56859,631100001.0
2008-03-18 19:06:00,1.5685,1.56869,1.56829,1.56829,558900000.0
2008-03-18 19:07:00,1.56834,1.56857,1.56814,1.56821,584900002.0
2008-03-18 19:08:00,1.56823,1.56846,1.56806,1.56835,529700000.0
2008-03-18 19:09:00,1.56822,1.56822,1.56761,1.56791,550700002.0
2008-03-18 19:10:00,1.56782,1.56809,1.5678,1.56792,472800001.0
2008-03-18 19:11:00,1.56806,1.56844,1.5673,1.56751,355700000.0
2008-03-18 19:12:00,1.56741,1.56744,1.56682,1.56685,491400000.0
2008-03-18 19:13:00,1.56664,1.56678,1.56577,1.56577,809900003.0
2008-03-18 19:14:00,1.56568,1.56587,1.56513,1.5656,627700001.0
2008-03-18 19:15:00,1.5657,1.56614,1.56564,1.56601,445700000.0
2008-03-18 19:16:00,1.56602,1.56625,1.5657,1.56595,308299999.0
2008-03-18 19:17:00,1.56576,1.56595,1.56532,1.56544,491800001.0
2008-03-18 19:18:00,1.56549,1.56566,1.56516,1.56526,503500001.0
2008-03-18 19:19:00,1.56525,1.56562,1.56501,1.56501,301700001.0
2008-03-18 19:20:00,1.56528,1.56561,1.56512,1.56533,552800002.0
2008-03-18 19:21:00,1.56543,1.56591,1.5653,1.56543,311000000.0
2008-03-18 19:22:00,1.56535,1.5655,1.56521,1.56548,330200000.0
2008-03-18 19:23:00,1.56566,1.56582,1.56526,1.5654,372400001.0
2008-03-18 19:24:00,1.56533,1.56545,1.56509,1.56516,508600001.0
2008-03-18 19:25:00,1.56492,1.56501,1.56431,1.56431,644500000.0
2008-03-18 19:26:00,1.56433,1.56484,1.56433,1.56484,190600000.0
2008-03-18 19:27:00,1.56484,1.56526,1.56455,1.56463,274800000.0
2008-03-18 19:28:00,1.56438,1.56508,1.56352,1.56478,292900001.0
2008-03-18 19:29:00,1.56495,1.56499,1.56453,1.56472,411000001.0
2008-03-18 19:30:00,1.56485,1.5653,1.56442,1.5653,393300000.0
2008-03-18 19:31:00,1.56535,1.56535,1.56495,1.56495,512100002.0
2008-03-18 19:32:00,1.56485,1.56494,1.56441,1.56454,316700000.0
2008-03-18 19:33:00,1.56454,1.56479,1.56432,1.56474,359200001.0
2008-03-18 19:34:00,1.56496,1.56546,1.56496,1.56532,600800004.0
2008-03-18 19:35:00,1.56534,1.56569,1.5652,1.56551,420200001.0
2008-03-18 19:36:00,1.56558,1.56566,1.56536,1.56553,230600001.0
2008-03-18 19:37:00,1.56562,1.56594,1.56533,1.56584,339400001.0
2008-03-18 19:38:00,1.5659,1.56615,1.56569,1.56603,477800001.0
2008-03-18 19:39:00,1.56606,1.56638,1.56587,1.56625,272100000.0
2008-03-18 19:40:00,1.5662,1.56621,1.56558,1.56586,328800000.0
2008-03-18 19:41:00,1.56588,1.56613,1.56582,1.56582,206300001.0
2008-03-18 19:42:00,1.56576,1.56581,1.56546,1.56546,264700000.0
2008-03-18 19:43:00,1.56531,1.56596,1.56525,1.56586,272800000.0
2008-03-18 19:44:00,1.56592,1.56617,1.56584,1.56587,290400000.0
2008-03-18 19:45:00,1.56618,1.56662,1.56618,1.56638,95800000.0
2008-03-18 19:46:00,1.56647,1.56689,1.56647,1.56668,202900000.0
2008-03-18 19:47:00,1.56664,1.56678,1.56632,1.56638,422100000.0
2008-03-18 19:48:00,1.56626,1.5664,1.56582,1.56582,256100000.0
2008-03-18 19:49:00,1.56565,1.56614,1.56552,1.56575,520600000.0
2008-03-18 19:50:00,1.56577,1.5661,1.56563,1.56563,589100002.0
2008-03-18 19:51:00,1.56549,1.56596,1.56527,1.56533,381700001.0
2008-03-18 19:52:00,1.56516,1.56526,1.56486,1.56495,490900002.0
2008-03-18 19:53:00,1.56495,1.56512,1.56469,1.56499,744700002.0
2008-03-18 19:54:00,1.56488,1.56488,1.56373,1.56431,299700001.0
2008-03-18 19:55:00,1.56461,1.56521,1.5641,1.56478,364700000.0
2008-03-18 19:56:00,1.56481,1.56494,1.56459,1.56484,409100000.0
2008-03-18 19:57:00,1.56524,1.56547,1.56514,1.56542,237900000.0
2008-03-18 19:58:00,1.56552,1.56602,1.56542,1.56577,442300001.0
2008-03-18 19:59:00,1.56598,1.56606,1.56565,1.56571,412300001.0
2008-03-18 20:00:00,1.56563,1.56563,1.56491,1.56497,408700000.0
2008-03-18 20:01:00,1.56487,1.56512,1.56454,1.56479,686400001.0
2008-03-18 20:02:00,1.56463,1.56509,1.56432,1.56448,597500002.0
2008-03-18 20:03:00,1.56414,1.56437,1.564,1.5642,612200000.0
2008-03-18 20:04:00,1.56417,1.56467,1.56414,1.56437,375700000.0
2008-03-18 20:05:00,1.56439,1.56455,1.56399,1.56404,365100000.0
2008-03-18 20:06:00,1.56388,1.56421,1.56363,1.5642,610100000.0
2008-03-18 20:07:00,1.56414,1.56455,1.56401,1.56414,466500003.0
2008-03-18 20:08:00,1.56414,1.56415,1.56339,1.56355,560300000.0
2008-03-18 20:09:00,1.56351,1.56376,1.56337,1.56346,603800002.0
2008-03-18 20:10:00,1.5635,1.56376,1.56334,1.56349,694900002.0
2008-03-18 20:11:00,1.56335,1.56403,1.56301,1.56307,724700000.0
2008-03-18 20:12:00,1.56312,1.56355,1.56224,1.56335,658400003.0
2008-03-18 20:13:00,1.56318,1.56318,1.56206,1.56206,369300001.0
2008-03-18 20:14:00,1.56185,1.56331,1.55863,1.56146,319600001.0
2008-03-18 20:15:00,1.56077,1.56417,1.56077,1.56341,389000000.0
2008-03-18 20:16:00,1.56354,1.56483,1.56303,1.56333,217200001.0
2008-03-18 20:17:00,1.56327,1.56407,1.56195,1.56399,299400002.0
2008-03-18 20:18:00,1.56426,1.56545,1.56398,1.5642,646500000.0
2008-03-18 20:19:00,1.56397,1.56397,1.56203,1.56222,285500000.0
2008-03-18 20:20:00,1.56173,1.56173,1.55972,1.56047,404900001.0
2008-03-18 20:21:00,1.56082,1.56417,1.56037,1.56417,61400000.0
2008-03-18 20:22:00,1.5648,1.56511,1.56376,1.56467,189000000.0
2008-03-18 20:23:00,1.56472,1.56587,1.56401,1.56418,405000002.0
2008-03-18 20:24:00,1.5643,1.56634,1.56373,1.56602,267099999.0
2008-03-18 20:25:00,1.56604,1.56725,1.56528,1.56568,258600001.0
2008-03-18 20:26:00,1.56577,1.5684,1.56577,1.56829,360000000.0
2008-03-18 20:27:00,1.56827,1.56853,1.56748,1.56767,420300000.0
2008-03-18 20:28:00,1.56759,1.56759,1.56684,1.56684,210600000.0
2008-03-18 20:29:00,1.56665,1.56665,1.56569,1.566,558500001.0
2008-03-18 20:30:00,1.5663,1.56712,1.56627,1.56648,242700002.0
2008-03-18 20:31:00,1.56646,1.56713,1.56636,1.56705,218800000.0
2008-03-18 20:32:00,1.56734,1.56863,1.56732,1.56846,138500001.0
2008-03-18 20:33:00,1.56847,1.56847,1.56727,1.56784,263300001.0
2008-03-18 20:34:00,1.56774,1.56786,1.567,1.567,358000000.0
2008-03-18 20:35:00,1.5667,1.56696,1.56617,1.5662,318900000.0
2008-03-18 20:36:00,1.56616,1.56642,1.56592,1.56592,483000000.0
2008-03-18 20:37:00,1.56584,1.5669,1.56532,1.56631,297900001.0
2008-03-18 20:38:00,1.56657,1.56709,1.56657,1.56689,273400001.0
2008-03-18 20:39:00,1.56763,1.56805,1.56704,1.56718,407000001.0
2008-03-18 20:40:00,1.56693,1.56729,1.56656,1.56718,327800000.0
2008-03-18 20:41:00,1.56728,1.56729,1.56657,1.5668,418000000.0
2008-03-18 20:42:00,1.56678,1.56696,1.56636,1.5665,194500000.0
2008-03-18 20:43:00,1.56648,1.56648,1.56593,1.56607,180300000.0
2008-03-18 20:44:00,1.56581,1.56581,1.56454,1.56477,259300001.0
2008-03-18 20:45:00,1.56492,1.56531,1.56488,1.56531,543900005.0
2008-03-18 20:46:00,1.56534,1.56553,1.565,1.56527,230200000.0
2008-03-18 20:47:00,1.56512,1.56523,1.56438,1.56438,281500002.0
2008-03-18 20:48:00,1.56411,1.56468,1.56336,1.56357,424900001.0
2008-03-18 20:49:00,1.56327,1.56347,1.5622,1.56325,427500001.0
2008-03-18 20:50:00,1.56332,1.56362,1.56213,1.56213,224200000.0
2008-03-18 20:51:00,1.56213,1.56308,1.56213,1.56275,266500001.0
2008-03-18 20:52:00,1.56278,1.56329,1.56214,1.56257,176100000.0
2008-03-18 20:53:00,1.56228,1.56233,1.56111,1.56216,190700001.0
2008-03-18 20:54:00,1.56217,1.56228,1.56147,1.56149,124900000.0
2008-03-18 20:55:00,1.5613,1.56171,1.56102,1.56144,350200002.0
2008-03-18 20:56:00,1.56125,1.56143,1.55948,1.55948,157700001.0
2008-03-18 20:57:00,1.55916,1.55981,1.55819,1.55882,437500001.0
2008-03-18 20:58:00,1.55862,1.55868,1.55775,1.55785,278600001.0
2008-03-18 20:59:00,1.55772,1.55789,1.55749,1.55777,152300000.0
2008-03-18 21:00:00,1.55745,1.55745,1.55677,1.55718,282300000.0
2008-03-18 21:01:00,1.55703,1.5572,1.55654,1.55705,199800000.0
2008-03-18 21:02:00,1.55728,1.55803,1.55724,1.55803,76200000.0
2008-03-18 21:03:00,1.55805,1.5582,1.5567,1.55731,231600000.0
2008-03-18 21:04:00,1.55732,1.55847,1.55732,1.55767,328800000.0
2008-03-18 21:05:00,1.55765,1.55852,1.55741,1.55801,455900002.0
2008-03-18 21:06:00,1.55764,1.55809,1.55655,1.55665,211900000.0
2008-03-18 21:07:00,1.55634,1.55697,1.55554,1.55554,214800001.0
2008-03-18 21:08:00,1.5553,1.55672,1.55475,1.55656,240800000.0
2008-03-18 21:09:00,1.55675,1.55675,1.55551,1.55577,336500000.0
2008-03-18 21:10:00,1.55567,1.55633,1.55403,1.55438,275699999.0
2008-03-18 21:11:00,1.55422,1.55465,1.55322,1.55343,320900001.0
2008-03-18 21:12:00,1.55334,1.55468,1.55334,1.55468,226700001.0
2008-03-18 21:13:00,1.555,1.5553,1.555,1.55503,238300000.0
2008-03-18 21:14:00,1.55455,1.55463,1.55399,1.55447,248000000.0
2008-03-18 21:15:00,1.55457,1.55513,1.55433,1.55452,316200000.0
2008-03-18 21:16:00,1.5546,1.55499,1.5546,1.55498,157700000.0
2008-03-18 21:17:00,1.55512,1.55566,1.55512,1.55523,320200000.0
2008-03-18 21:18:00,1.55558,1.55612,1.55558,1.55601,178500000.0
2008-03-18 21:19:00,1.55642,1.55663,1.55616,1.55663,129400000.0
2008-03-18 21:20:00,1.55636,1.55636,1.55532,1.55538,48000000.0
2008-03-18 21:21:00,1.55557,1.55662,1.55557,1.55662,97100000.0
2008-03-18 21:22:00,1.55678,1.5579,1.55662,1.55662,201600000.0
2008-03-18 21:23:00,1.55651,1.55715,1.55624,1.55653,74100000.0
2008-03-18 21:24:00,1.55656,1.55676,1.55644,1.55665,142100000.0
2008-03-18 21:25:00,1.55666,1.55666,1.55638,1.55645,230000000.0
2008-03-18 21:26:00,1.55666,1.55699,1.55629,1.55633,226900000.0
2008-03-18 21:27:00,1.55635,1.55728,1.55629,1.55723,194000000.0
2008-03-18 21:28:00,1.55743,1.55818,1.55738,1.55753,137800001.0
2008-03-18 21:29:00,1.55747,1.55789,1.55713,1.55766,305900000.0
2008-03-18 21:30:00,1.55779,1.55827,1.55776,1.55811,180100002.0
2008-03-18 21:31:00,1.55788,1.55813,1.5576,1.55796,409400000.0
2008-03-18 21:32:00,1.55795,1.55802,1.55743,1.55743,303500000.0
2008-03-18 21:33:00,1.55725,1.55725,1.5562,1.55654,308800000.0
2008-03-18 21:34:00,1.55681,1.55706,1.55656,1.55656,222600000.0
2008-03-18 21:35:00,1.5564,1.55674,1.5564,1.5566,323700000.0
2008-03-18 21:36:00,1.55661,1.5567,1.55641,1.55652,288700001.0
2008-03-18 21:37:00,1.55644,1.55654,1.55599,1.55625,225300000.0
2008-03-18 21:38:00,1.55617,1.55617,1.55559,1.55587,227300000.0
2008-03-18 21:39:00,1.55596,1.55613,1.55566,1.55581,267100000.0
2008-03-18 21:40:00,1.55552,1.55562,1.55502,1.55508,164100000.0
2008-03-18 21:41:00,1.55491,1.55497,1.55469,1.55479,194500000.0
2008-03-18 21:42:00,1.55433,1.55433,1.55379,1.55379,160700000.0
2008-03-18 21:43:00,1.55371,1.55385,1.5529,1.55359,219000000.0
2008-03-18 21:44:00,1.55326,1.55326,1.55205,1.55217,163100000.0
2008-03-18 21:45:00,1.55214,1.55274,1.55214,1.55274,381200002.0
2008-03-18 21:46:00,1.55287,1.55334,1.55287,1.55324,300800000.0
2008-03-18 21:47:00,1.55316,1.55332,1.55295,1.55326,267600002.0
2008-03-18 21:48:00,1.55333,1.55333,1.55292,1.55315,398700000.0
2008-03-18 21:49:00,1.55337,1.55388,1.55337,1.55369,267000000.0
2008-03-18 21:50:00,1.55356,1.55382,1.55308,1.55308,385300000.0
2008-03-18 21:51:00,1.55328,1.55328,1.55291,1.55305,451500000.0
2008-03-18 21:52:00,1.55308,1.55362,1.5529,1.5533,341400001.0
2008-03-18 21:53:00,1.55295,1.55308,1.55221,1.5523,70000001.0
2008-03-18 21:54:00,1.55213,1.55215,1.55154,1.55204,399300001.0
2008-03-18 21:55:00,1.55214,1.55309,1.55211,1.55261,134400000.0
2008-03-18 21:56:00,1.55247,1.55301,1.55247,1.55294,22200000.0
2008-03-18 21:57:00,1.55277,1.55292,1.55238,1.55263,257000001.0
2008-03-18 21:58:00,1.55268,1.55297,1.55251,1.55255,142800000.0
2008-03-18 21:59:00,1.55272,1.55272,1.55233,1.55239,233000000.0
2008-03-18 22:00:00,1.5522,1.55222,1.55203,1.55222,104000000.0
2008-03-18 22:01:00,1.55211,1.55222,1.55156,1.55157,162100000.0
2008-03-18 22:02:00,1.55172,1.55234,1.55172,1.55234,172000002.0
2008-03-18 22:03:00,1.55228,1.55252,1.55215,1.55227,103400000.0
2008-03-18 22:04:00,1.55223,1.55236,1.55196,1.55196,236000000.0
2008-03-18 22:05:00,1.5521,1.55225,1.55185,1.55211,165000000.0
2008-03-18 22:06:00,1.55225,1.55261,1.55218,1.55234,97800000.0
2008-03-18 22:07:00,1.55239,1.55262,1.55225,1.55225,144400000.0
2008-03-18 22:08:00,1.55251,1.55323,1.55235,1.55323,157600000.0
2008-03-18 22:09:00,1.55343,1.55544,1.55343,1.55441,302300000.0
2008-03-18 22:10:00,1.55444,1.55531,1.55444,1.55531,203600000.0
2008-03-18 22:11:00,1.55557,1.55588,1.5552,1.5552,276900000.0
2008-03-18 22:12:00,1.55524,1.55593,1.55524,1.5558,238800001.0
2008-03-18 22:13:00,1.55567,1.55569,1.55524,1.5553,174100000.0
2008-03-18 22:14:00,1.55514,1.55546,1.55453,1.55461,180400000.0
2008-03-18 22:15:00,1.55432,1.55432,1.55309,1.55365,103100000.0
2008-03-18 22:16:00,1.55347,1.55348,1.55295,1.55315,78100000.0
2008-03-18 22:17:00,1.55314,1.55355,1.55298,1.55352,222300000.0
2008-03-18 22:18:00,1.55379,1.55428,1.55351,1.55372,110200000.0
2008-03-18 22:19:00,1.5534,1.55372,1.5534,1.55348,232800000.0
2008-03-18 22:20:00,1.55383,1.55397,1.55369,1.55384,167200000.0
2008-03-18 22:21:00,1.55391,1.55438,1.55371,1.55418,102000000.0
2008-03-18 22:22:00,1.55409,1.55409,1.55368,1.55368,180100000.0
2008-03-18 22:23:00,1.5537,1.55429,1.55365,1.55404,225500001.0
2008-03-18 22:24:00,1.55409,1.5545,1.55389,1.55402,274200001.0
2008-03-18 22:25:00,1.554,1.55471,1.55394,1.55459,242300000.0
2008-03-18 22:26:00,1.55479,1.55528,1.55479,1.55515,180700000.0
2008-03-18 22:27:00,1.55528,1.55531,1.55496,1.55518,165000000.0
2008-03-18 22:28:00,1.55508,1.55517,1.55483,1.55486,61600000.0
2008-03-18 22:29:00,1.55486,1.55527,1.55474,1.55485,224300002.0
2008-03-18 22:30:00,1.55488,1.55522,1.55488,1.55511,283800002.0
2008-03-18 22:31:00,1.55522,1.55532,1.55497,1.55522,267100002.0
2008-03-18 22:32:00,1.55451,1.55503,1.55445,1.55503,222900000.0
2008-03-18 22:33:00,1.55482,1.55603,1.55468,1.55504,101200000.0
2008-03-18 22:34:00,1.55478,1.55478,1.55387,1.55478,229600001.0
2008-03-18 22:35:00,1.55463,1.55463,1.55386,1.55388,189400000.0
2008-03-18 22:36:00,1.55361,1.55386,1.55361,1.55386,133500000.0
2008-03-18 22:37:00,1.55412,1.55438,1.55412,1.55424,217100001.0
2008-03-18 22:38:00,1.5542,1.55443,1.55396,1.55398,318400002.0
2008-03-18 22:39:00,1.55398,1.55416,1.55387,1.55389,292200001.0
2008-03-18 22:40:00,1.55429,1.55435,1.55386,1.55386,291100000.0
2008-03-18 22:41:00,1.55402,1.55409,1.5538,1.55392,257800001.0
2008-03-18 22:42:00,1.55388,1.55388,1.55314,1.55314,166100001.0
2008-03-18 22:43:00,1.55291,1.55315,1.55263,1.55315,198600000.0
2008-03-18 22:44:00,1.55305,1.55324,1.55301,1.55311,191600000.0
2008-03-18 22:45:00,1.55321,1.55334,1.55306,1.5531,212900000.0
2008-03-18 22:46:00,1.55307,1.55332,1.55307,1.55307,145100000.0
2008-03-18 22:47:00,1.55304,1.55323,1.55304,1.5532,119900000.0
2008-03-18 22:48:00,1.55324,1.55325,1.5528,1.55285,154300000.0
2008-03-18 22:49:00,1.55281,1.55281,1.5521,1.55223,253300000.0
2008-03-18 22:50:00,1.55217,1.55234,1.55199,1.55199,201100001.0
2008-03-18 22:51:00,1.55183,1.55212,1.5517,1.55171,288700000.0
2008-03-18 22:52:00,1.55165,1.5519,1.55144,1.55176,280500000.0
2008-03-18 22:53:00,1.55187,1.55192,1.55171,1.55183,158400001.0
2008-03-18 22:54:00,1.55162,1.55162,1.55117,1.5513,178200000.0
2008-03-18 22:55:00,1.551,1.551,1.55068,1.55068,210200001.0
2008-03-18 22:56:00,1.55059,1.55083,1.54984,1.55009,147200001.0
2008-03-18 22:57:00,1.55003,1.55019,1.55001,1.55003,279900000.0
2008-03-18 22:58:00,1.54975,1.5499,1.5495,1.54985,42800000.0
2008-03-18 22:59:00,1.5498,1.54986,1.54903,1.54903,171500000.0
2008-03-18 23:00:00,1.54894,1.54966,1.54894,1.5494,91500000.0
2008-03-18 23:01:00,1.54957,1.54968,1.54955,1.54955,17200000.0
2008-03-18 23:02:00,1.54952,1.54966,1.54952,1.54966,12800000.0
2008-03-18 23:03:00,1.54953,1.54962,1.54951,1.54958,43100000.0
2008-03-18 23:04:00,1.54992,1.55015,1.54984,1.54989,32400001.0
2008-03-18 23:05:00,1.54993,1.55074,1.54993,1.55074,51200000.0
2008-03-18 23:06:00,1.55074,1.55081,1.55039,1.55051,39400000.0
2008-03-18 23:07:00,1.55042,1.55061,1.55026,1.55033,54000000.0
2008-03-18 23:08:00,1.55035,1.55035,1.55035,1.55035,30600000.0
2008-03-18 23:09:00,1.55061,1.5511,1.55042,1.55042,39800000.0
2008-03-18 23:10:00,1.55026,1.55059,1.55015,1.55059,82400001.0
2008-03-18 23:11:00,1.5507,1.5507,1.55036,1.55036,53400000.0
2008-03-18 23:12:00,1.55068,1.55083,1.55013,1.55014,83000001.0
2008-03-18 23:13:00,1.5502,1.55029,1.55019,1.55028,45300000.0
2008-03-18 23:14:00,1.55035,1.55071,1.55027,1.55061,44800000.0
2008-03-18 23:15:00,1.55075,1.5509,1.55055,1.55055,60600000.0
2008-03-18 23:16:00,1.55048,1.55048,1.55028,1.5503,66200000.0
2008-03-18 23:17:00,1.55055,1.5506,1.55032,1.55032,117799998.0
2008-03-18 23:18:00,1.55035,1.55035,1.54981,1.55003,53000000.0
2008-03-18 23:19:00,1.55038,1.55058,1.5503,1.5503,26000000.0
2008-03-18 23:20:00,1.5502,1.55031,1.5501,1.55011,74200000.0
2008-03-18 23:21:00,1.55022,1.55059,1.55022,1.55059,54800000.0
2008-03-18 23:22:00,1.5507,1.5509,1.55035,1.55057,111000000.0
2008-03-18 23:23:00,1.55054,1.5506,1.54985,1.55018,130600000.0
2008-03-18 23:24:00,1.55056,1.5517,1.55056,1.55157,56200000.0
2008-03-18 23:25:00,1.55192,1.552,1.55186,1.552,27800000.0
2008-03-18 23:26:00,1.55182,1.55193,1.5517,1.5517,13600000.0
2008-03-18 23:27:00,1.55169,1.55169,1.55151,1.5516,31600000.0
2008-03-18 23:28:00,1.55159,1.55181,1.5514,1.5514,33700000.0
2008-03-18 23:29:00,1.5516,1.55168,1.55129,1.55134,75800000.0
2008-03-18 23:30:00,1.55182,1.55226,1.55177,1.5518,65200000.0
2008-03-18 23:31:00,1.55158,1.55252,1.55153,1.55252,50800000.0
2008-03-18 23:32:00,1.55279,1.55295,1.55269,1.55269,65800000.0
2008-03-18 23:33:00,1.55271,1.55271,1.55154,1.55154,94300000.0
2008-03-18 23:34:00,1.55156,1.55207,1.55142,1.55161,177300000.0
2008-03-18 23:35:00,1.55164,1.55164,1.55141,1.55141,166800000.0
2008-03-18 23:36:00,1.55154,1.55163,1.55154,1.55162,29800000.0
2008-03-18 23:37:00,1.5516,1.5516,1.55114,1.55114,31500000.0
2008-03-18 23:38:00,1.55109,1.55134,1.55108,1.55109,52300000.0
2008-03-18 23:39:00,1.55111,1.55131,1.55106,1.55106,180900001.0
2008-03-18 23:40:00,1.55114,1.55114,1.55101,1.55109,73800001.0
2008-03-18 23:41:00,1.55101,1.55128,1.55098,1.55106,121700000.0
2008-03-18 23:42:00,1.55112,1.55131,1.55112,1.55124,48200000.0
2008-03-18 23:43:00,1.55133,1.55144,1.55111,1.55118,91800000.0
2008-03-18 23:44:00,1.55102,1.55108,1.5504,1.55045,86600001.0
2008-03-18 23:45:00,1.55027,1.55033,1.55024,1.5503,97900000.0
2008-03-18 23:46:00,1.5503,1.55062,1.55007,1.55018,50200000.0
2008-03-18 23:47:00,1.5501,1.55013,1.55002,1.55002,77800000.0
2008-03-18 23:48:00,1.54922,1.54955,1.54898,1.54932,33300000.0
2008-03-18 23:49:00,1.54935,1.5494,1.54913,1.5494,135900002.0
2008-03-18 23:50:00,1.54935,1.54938,1.54911,1.54925,30600000.0
2008-03-18 23:51:00,1.54936,1.54984,1.54936,1.54975,50000000.0
2008-03-18 23:52:00,1.54966,1.54973,1.54911,1.54911,154500000.0
2008-03-18 23:53:00,1.54882,1.5491,1.54865,1.54865,110300000.0
2008-03-18 23:54:00,1.54905,1.54906,1.54805,1.54809,239500001.0
2008-03-18 23:55:00,1.5481,1.54859,1.5481,1.54859,126500000.0
2008-03-18 23:56:00,1.54858,1.54886,1.54834,1.54876,87300000.0
2008-03-18 23:57:00,1.54878,1.54893,1.54838,1.5486,120500001.0
2008-03-18 23:58:00,1.54846,1.54846,1.54796,1.54809,112600000.0
2008-03-18 23:59:00,1.54812,1.54846,1.54812,1.54846,60800000.0
2008-03-19 00:00:00,1.54857,1.54882,1.54847,1.54848,109500000.0
2008-03-19 00:01:00,1.54812,1.54903,1.54809,1.54821,207200000.0
2008-03-19 00:02:00,1.54844,1.54853,1.54801,1.54809,147000001.0
2008-03-19 00:03:00,1.54804,1.54823,1.548,1.54816,230400000.0
2008-03-19 00:04:00,1.54814,1.54814,1.54736,1.54781,143700000.0
2008-03-19 00:05:00,1.5479,1.5479,1.54772,1.54776,26400000.0
2008-03-19 00:06:00,1.54798,1.54858,1.54796,1.54826,58900000.0
2008-03-19 00:07:00,1.5482,1.5482,1.54784,1.54806,81000000.0
2008-03-19 00:08:00,1.54806,1.54826,1.54806,1.54826,32200000.0
2008-03-19 00:09:00,1.54808,1.54834,1.54801,1.54814,100200000.0
2008-03-19 00:10:00,1.54785,1.54829,1.54785,1.54829,31400000.0
2008-03-19 00:11:00,1.5476,1.5476,1.54698,1.54723,26700000.0
2008-03-19 00:12:00,1.54683,1.54705,1.54683,1.54693,32900000.0
2008-03-19 00:13:00,1.54676,1.54685,1.54647,1.54667,58400000.0
2008-03-19 00:14:00,1.54656,1.54656,1.54625,1.54635,52500000.0
2008-03-19 00:15:00,1.54637,1.54655,1.54636,1.54638,37800000.0
2008-03-19 00:16:00,1.5465,1.54698,1.5465,1.54698,39600000.0
2008-03-19 00:17:00,1.54718,1.54752,1.54707,1.54739,92400001.0
2008-03-19 00:18:00,1.54747,1.54754,1.54727,1.54752,66600000.0
2008-03-19 00:19:00,1.54797,1.54853,1.54797,1.54833,100800000.0
2008-03-19 00:20:00,1.54871,1.54878,1.54843,1.54867,77300000.0
2008-03-19 00:21:00,1.54865,1.54882,1.54865,1.54872,54700000.0
2008-03-19 00:22:00,1.54888,1.54888,1.54854,1.54888,47000000.0
2008-03-19 00:23:00,1.54909,1.54918,1.54868,1.54894,44400000.0
2008-03-19 00:24:00,1.54915,1.54945,1.54904,1.54945,103100001.0
2008-03-19 00:25:00,1.54947,1.55,1.54943,1.54973,27800000.0
2008-03-19 00:26:00,1.5498,1.54984,1.5496,1.54962,30400000.0
2008-03-19 00:27:00,1.54963,1.55057,1.54963,1.55027,40200000.0
2008-03-19 00:28:00,1.55095,1.55095,1.55042,1.55042,36200000.0
2008-03-19 00:29:00,1.55066,1.55066,1.55051,1.55058,59600000.0
2008-03-19 00:30:00,1.55044,1.55045,1.55038,1.55043,39600000.0
2008-03-19 00:31:00,1.55021,1.55027,1.55008,1.55013,41200000.0
2008-03-19 00:32:00,1.54999,1.55004,1.54962,1.54969,111800000.0
2008-03-19 00:33:00,1.5497,1.54993,1.54956,1.54986,104600000.0
2008-03-19 00:34:00,1.55011,1.55042,1.55005,1.55042,42400000.0
2008-03-19 00:35:00,1.54989,1.54991,1.54968,1.54968,54000000.0
2008-03-19 00:36:00,1.54965,1.5497,1.54945,1.54957,69000000.0
2008-03-19 00:37:00,1.54963,1.54963,1.5494,1.54948,57500000.0
2008-03-19 00:38:00,1.54938,1.54938,1.54889,1.54926,38700000.0
2008-03-19 00:39:00,1.54978,1.54985,1.54937,1.54937,55300001.0
2008-03-19 00:40:00,1.54955,1.5499,1.54952,1.54976,55700000.0
2008-03-19 00:41:00,1.54986,1.54986,1.5495,1.5498,41300000.0
2008-03-19 00:42:00,1.54994,1.55026,1.5496,1.54988,45000000.0
2008-03-19 00:43:00,1.54959,1.54962,1.54924,1.54949,51200001.0
2008-03-19 00:44:00,1.54954,1.54964,1.54924,1.54924,28200000.0
2008-03-19 00:45:00,1.54951,1.54962,1.54913,1.54937,46500000.0
2008-03-19 00:46:00,1.54919,1.54919,1.54864,1.54864,53700000.0
2008-03-19 00:47:00,1.54868,1.54868,1.54692,1.54692,37000001.0
2008-03-19 00:48:00,1.54675,1.54675,1.54618,1.54618,44300000.0
2008-03-19 00:49:00,1.54643,1.54655,1.54607,1.54622,20600000.0
2008-03-19 00:50:00,1.54673,1.54714,1.54643,1.54702,29400000.0
2008-03-19 00:51:00,1.54692,1.54802,1.54692,1.5479,50200000.0
2008-03-19 00:52:00,1.54807,1.5486,1.54806,1.54828,118000001.0
2008-03-19 00:53:00,1.54833,1.54833,1.5482,1.5483,63800000.0
2008-03-19 00:54:00,1.54839,1.54876,1.54839,1.54868,48000000.0
2008-03-19 00:55:00,1.54911,1.54918,1.54865,1.54884,38400000.0
2008-03-19 00:56:00,1.54908,1.54908,1.54865,1.54872,69500001.0
2008-03-19 00:57:00,1.54863,1.54863,1.54831,1.54831,42000000.0
2008-03-19 00:58:00,1.54842,1.54945,1.54809,1.54809,43400000.0
2008-03-19 00:59:00,1.54792,1.54844,1.54783,1.54783,112600000.0
2008-03-19 01:00:00,1.54765,1.54793,1.54756,1.54783,79400000.0
2008-03-19 01:01:00,1.54794,1.54804,1.54787,1.54787,64600000.0
2008-03-19 01:02:00,1.54791,1.54806,1.54791,1.54795,42000000.0
2008-03-19 01:03:00,1.54794,1.54804,1.54791,1.54798,62400000.0
2008-03-19 01:04:00,1.54832,1.54832,1.54783,1.54807,28900000.0
2008-03-19 01:05:00,1.54764,1.54764,1.54627,1.54629,36600000.0
2008-03-19 01:06:00,1.54595,1.54595,1.54532,1.54558,23400000.0
2008-03-19 01:07:00,1.54567,1.54629,1.54567,1.54629,69300000.0
2008-03-19 01:08:00,1.54629,1.54639,1.54603,1.54609,70300000.0
2008-03-19 01:09:00,1.54657,1.54657,1.54615,1.5464,116600000.0
2008-03-19 01:10:00,1.54614,1.54652,1.54605,1.54635,68900000.0
2008-03-19 01:11:00,1.5465,1.54669,1.54637,1.54669,122000000.0
2008-03-19 01:12:00,1.54675,1.54676,1.54616,1.5462,236700001.0
2008-03-19 01:13:00,1.54628,1.54688,1.54628,1.54688,160200000.0
2008-03-19 01:14:00,1.54704,1.54739,1.54674,1.54674,34600000.0
2008-03-19 01:15:00,1.54684,1.54779,1.54683,1.54717,122800000.0
2008-03-19 01:16:00,1.54716,1.54716,1.54707,1.54707,44600000.0
2008-03-19 01:17:00,1.54715,1.54737,1.54703,1.54728,35200000.0
2008-03-19 01:18:00,1.54727,1.54755,1.54727,1.54737,52000000.0
2008-03-19 01:19:00,1.5475,1.54778,1.5475,1.54769,49000000.0
2008-03-19 01:20:00,1.54732,1.54751,1.54704,1.54744,26400000.0
2008-03-19 01:21:00,1.54745,1.54747,1.54736,1.54737,67100000.0
2008-03-19 01:22:00,1.54738,1.54743,1.54656,1.54656,67400000.0
2008-03-19 01:23:00,1.54674,1.54742,1.54624,1.54742,169700000.0
2008-03-19 01:24:00,1.54648,1.54696,1.54644,1.54672,81400001.0
2008-03-19 01:25:00,1.5466,1.5468,1.54628,1.54628,89100001.0
2008-03-19 01:26:00,1.54636,1.54666,1.54636,1.54663,201900001.0
2008-03-19 01:27:00,1.54689,1.54689,1.54652,1.5467,140000000.0
2008-03-19 01:28:00,1.54669,1.54684,1.54656,1.54667,44200000.0
2008-03-19 01:29:00,1.54679,1.54704,1.5467,1.54685,36800000.0
2008-03-19 01:30:00,1.54686,1.54739,1.54686,1.54739,47800000.0
2008-03-19 01:31:00,1.54729,1.54744,1.54726,1.54734,47900000.0
2008-03-19 01:32:00,1.54737,1.54763,1.54734,1.54763,58400000.0
2008-03-19 01:33:00,1.54792,1.54792,1.54732,1.54744,105400000.0
2008-03-19 01:34:00,1.54759,1.54777,1.54752,1.54774,100800000.0
2008-03-19 01:35:00,1.54785,1.5479,1.54763,1.54771,63000001.0
2008-03-19 01:36:00,1.54781,1.5483,1.54781,1.5483,46200000.0
2008-03-19 01:37:00,1.54807,1.54807,1.54711,1.54748,30600000.0
2008-03-19 01:38:00,1.54817,1.54834,1.54777,1.5481,35200000.0
2008-03-19 01:39:00,1.54818,1.54844,1.54816,1.54843,29200000.0
2008-03-19 01:40:00,1.54819,1.54863,1.54811,1.54834,37600000.0
2008-03-19 01:41:00,1.54807,1.54837,1.54765,1.54828,23600000.0
2008-03-19 01:42:00,1.54809,1.54849,1.54789,1.54823,213700000.0
2008-03-19 01:43:00,1.54821,1.54867,1.5482,1.54833,186000002.0
2008-03-19 01:44:00,1.54841,1.54863,1.54833,1.54847,211200000.0
2008-03-19 01:45:00,1.5487,1.54938,1.54861,1.54911,133400000.0
2008-03-19 01:46:00,1.54926,1.54967,1.54926,1.5493,30000000.0
2008-03-19 01:47:00,1.54908,1.54908,1.54894,1.549,47400000.0
2008-03-19 01:48:00,1.54901,1.54912,1.54901,1.54908,21600000.0
2008-03-19 01:49:00,1.54912,1.5494,1.549,1.54904,109200000.0
2008-03-19 01:50:00,1.54921,1.54921,1.54869,1.54913,178000001.0
2008-03-19 01:51:00,1.54919,1.5492,1.54906,1.5492,45000000.0
2008-03-19 01:52:00,1.54915,1.54928,1.54871,1.54928,190400000.0
2008-03-19 01:53:00,1.54938,1.55,1.54912,1.54941,100600000.0
2008-03-19 01:54:00,1.54919,1.54955,1.549,1.54954,78200000.0
2008-03-19 01:55:00,1.54956,1.54956,1.54898,1.54901,53400000.0
2008-03-19 01:56:00,1.5491,1.54953,1.5491,1.54943,88500000.0
2008-03-19 01:57:00,1.54948,1.54977,1.54927,1.54929,74800000.0
2008-03-19 01:58:00,1.54931,1.54931,1.54902,1.54902,60200000.0
2008-03-19 01:59:00,1.54864,1.54864,1.54847,1.54852,52100000.0
2008-03-19 02:00:00,1.54884,1.54929,1.54884,1.54922,46200000.0
2008-03-19 02:01:00,1.549,1.5493,1.54895,1.54919,29300000.0
2008-03-19 02:02:00,1.54923,1.54962,1.54918,1.54962,54400001.0
2008-03-19 02:03:00,1.55005,1.5503,1.54971,1.54992,47000000.0
2008-03-19 02:04:00,1.54979,1.55003,1.54979,1.54984,27000000.0
2008-03-19 02:05:00,1.54996,1.55009,1.54994,1.54994,51400000.0
2008-03-19 02:06:00,1.55,1.55033,1.55,1.55022,63400000.0
2008-03-19 02:07:00,1.54997,1.55069,1.54997,1.55069,38300000.0
2008-03-19 02:08:00,1.5505,1.55059,1.55047,1.55059,25600000.0
2008-03-19 02:09:00,1.55066,1.55066,1.5502,1.55057,41400000.0
2008-03-19 02:10:00,1.55039,1.55057,1.54993,1.55044,37600000.0
2008-03-19 02:11:00,1.55014,1.55086,1.55014,1.55074,27600000.0
2008-03-19 02:12:00,1.55081,1.55107,1.55071,1.55071,17400000.0
2008-03-19 02:13:00,1.55076,1.55108,1.55068,1.55088,25600000.0
2008-03-19 02:14:00,1.55077,1.55077,1.55051,1.55063,48000000.0
2008-03-19 02:15:00,1.55087,1.55115,1.55078,1.55098,37600000.0
2008-03-19 02:16:00,1.55111,1.55137,1.55092,1.55114,28400000.0
2008-03-19 02:17:00,1.55111,1.55118,1.55077,1.55099,24600000.0
2008-03-19 02:18:00,1.55122,1.55145,1.55116,1.5514,52000000.0
2008-03-19 02:19:00,1.55155,1.55193,1.55125,1.55125,24400000.0
2008-03-19 02:20:00,1.5511,1.55124,1.55089,1.55124,32200000.0
2008-03-19 02:21:00,1.55111,1.55148,1.55111,1.55134,25800000.0
2008-03-19 02:22:00,1.55127,1.55161,1.5512,1.55152,21000000.0
2008-03-19 02:23:00,1.5514,1.55213,1.55138,1.55195,40600000.0
2008-03-19 02:24:00,1.55168,1.55204,1.55165,1.55194,64300001.0
2008-03-19 02:25:00,1.55192,1.55206,1.5516,1.55203,42400000.0
2008-03-19 02:26:00,1.55211,1.55228,1.55194,1.55212,39700000.0
2008-03-19 02:27:00,1.5521,1.55219,1.55197,1.55209,43600000.0
2008-03-19 02:28:00,1.55233,1.55294,1.55233,1.55284,37600000.0
2008-03-19 02:29:00,1.55224,1.55283,1.5522,1.55283,60200000.0
2008-03-19 02:30:00,1.55277,1.55342,1.55277,1.55342,31000000.0
2008-03-19 02:31:00,1.55343,1.55343,1.55255,1.55266,30400000.0
2008-03-19 02:32:00,1.55285,1.55305,1.55281,1.55305,33900000.0
2008-03-19 02:33:00,1.55322,1.55325,1.553,1.553,19600000.0
2008-03-19 02:34:00,1.553,1.55338,1.55272,1.55292,43000000.0
2008-03-19 02:35:00,1.55306,1.55323,1.55272,1.55272,26400000.0
2008-03-19 02:36:00,1.55214,1.55275,1.55214,1.55267,39800000.0
2008-03-19 02:37:00,1.55283,1.55317,1.55276,1.55317,46600000.0
2008-03-19 02:38:00,1.5533,1.5535,1.55318,1.55318,53400000.0
2008-03-19 02:39:00,1.5531,1.55314,1.55281,1.55314,29300000.0
2008-03-19 02:40:00,1.55309,1.55381,1.55309,1.55381,49400001.0
2008-03-19 02:41:00,1.5538,1.5538,1.5531,1.55359,29400000.0
2008-03-19 02:42:00,1.55363,1.55366,1.55341,1.55366,40000000.0
2008-03-19 02:43:00,1.55339,1.55365,1.55311,1.55334,51800000.0
2008-03-19 02:44:00,1.5531,1.5531,1.55278,1.55301,39600001.0
2008-03-19 02:45:00,1.55299,1.5533,1.55299,1.55309,35900000.0
2008-03-19 02:46:00,1.55329,1.55329,1.55296,1.55322,40000000.0
2008-03-19 02:47:00,1.55295,1.55318,1.55279,1.55287,34600000.0
2008-03-19 02:48:00,1.55287,1.55291,1.55278,1.55278,25000000.0
2008-03-19 02:49:00,1.55286,1.55349,1.55286,1.55312,43400000.0
2008-03-19 02:50:00,1.55324,1.5535,1.55317,1.5535,29800000.0
2008-03-19 02:51:00,1.55304,1.5534,1.55279,1.55279,26000000.0
2008-03-19 02:52:00,1.5526,1.55295,1.55248,1.55295,26800000.0
2008-03-19 02:53:00,1.55291,1.55291,1.55246,1.55246,49600000.0
2008-03-19 02:54:00,1.55247,1.5529,1.55247,1.55274,52900000.0
2008-03-19 02:55:00,1.55247,1.55293,1.55245,1.55293,32600000.0
2008-03-19 02:56:00,1.55281,1.5534,1.55256,1.5534,36500000.0
2008-03-19 02:57:00,1.55297,1.5534,1.55297,1.55322,51200001.0
2008-03-19 02:58:00,1.55317,1.55324,1.5529,1.55303,33800000.0
2008-03-19 02:59:00,1.553,1.5531,1.55266,1.55266,42000000.0
2008-03-19 03:00:00,1.55218,1.55226,1.55213,1.55226,40000000.0
2008-03-19 03:01:00,1.55211,1.55211,1.55097,1.55097,35400000.0
2008-03-19 03:02:00,1.55046,1.55068,1.5504,1.55047,30600000.0
2008-03-19 03:03:00,1.55032,1.55056,1.55028,1.5505,42200000.0
2008-03-19 03:04:00,1.55005,1.55024,1.54945,1.54945,40000000.0
2008-03-19 03:05:00,1.54949,1.54967,1.54927,1.54927,32800000.0
2008-03-19 03:06:00,1.54973,1.55012,1.54947,1.55009,63000000.0
2008-03-19 03:07:00,1.54956,1.54956,1.54804,1.54858,29800000.0
2008-03-19 03:08:00,1.54902,1.54905,1.5488,1.54887,28000000.0
2008-03-19 03:09:00,1.54914,1.54931,1.54884,1.54884,28000000.0
2008-03-19 03:10:00,1.54937,1.54959,1.54925,1.54954,38600000.0
2008-03-19 03:11:00,1.54991,1.55022,1.54975,1.54975,30600000.0
2008-03-19 03:12:00,1.55,1.55005,1.54983,1.54996,25600000.0
2008-03-19 03:13:00,1.55001,1.55007,1.54987,1.54998,29200000.0
2008-03-19 03:14:00,1.54982,1.55009,1.54978,1.55007,47200000.0
2008-03-19 03:15:00,1.55006,1.55007,1.54988,1.54998,31500000.0
2008-03-19 03:16:00,1.54991,1.55012,1.54963,1.5499,39400001.0
2008-03-19 03:17:00,1.55025,1.55034,1.55016,1.55018,33000000.0
2008-03-19 03:18:00,1.55,1.55053,1.55,1.55053,23400000.0
2008-03-19 03:19:00,1.55062,1.55111,1.5506,1.5506,28200000.0
2008-03-19 03:20:00,1.5503,1.55051,1.54994,1.55021,33000000.0
2008-03-19 03:21:00,1.55011,1.5502,1.54997,1.54997,80500000.0
2008-03-19 03:22:00,1.54985,1.55012,1.5497,1.55012,26500000.0
2008-03-19 03:23:00,1.55015,1.55018,1.55002,1.55011,30800000.0
2008-03-19 03:24:00,1.55017,1.55047,1.55007,1.55047,42500000.0
2008-03-19 03:25:00,1.55026,1.55057,1.55026,1.55057,24800000.0
2008-03-19 03:26:00,1.55043,1.55091,1.55043,1.55091,42500000.0
2008-03-19 03:27:00,1.55076,1.55132,1.55076,1.55104,35400000.0
2008-03-19 03:28:00,1.55107,1.55117,1.55107,1.55108,18400000.0
2008-03-19 03:29:00,1.551,1.55106,1.55055,1.55055,37600000.0
2008-03-19 03:30:00,1.55086,1.55104,1.55081,1.55094,40400000.0
2008-03-19 03:31:00,1.55114,1.55136,1.55106,1.5513,43900000.0
2008-03-19 03:32:00,1.55122,1.55122,1.551,1.55111,47200000.0
2008-03-19 03:33:00,1.55097,1.55097,1.55068,1.55084,27600000.0
2008-03-19 03:34:00,1.5508,1.55095,1.55061,1.55075,50000000.0
2008-03-19 03:35:00,1.55072,1.55072,1.55031,1.55054,43000000.0
2008-03-19 03:36:00,1.55038,1.55051,1.54992,1.55032,36000000.0
2008-03-19 03:37:00,1.55032,1.55061,1.55032,1.55051,82500000.0
2008-03-19 03:38:00,1.55046,1.55046,1.54983,1.54983,51800000.0
2008-03-19 03:39:00,1.54997,1.54999,1.54961,1.54994,35900000.0
2008-03-19 03:40:00,1.55006,1.55054,1.55006,1.55054,38200000.0
2008-03-19 03:41:00,1.55036,1.55061,1.55036,1.5506,29600000.0
2008-03-19 03:42:00,1.55008,1.55016,1.54994,1.55016,35200000.0
2008-03-19 03:43:00,1.55012,1.55022,1.54995,1.55022,34400000.0
2008-03-19 03:44:00,1.55007,1.55025,1.55007,1.55009,38000000.0
2008-03-19 03:45:00,1.55039,1.55049,1.5502,1.55036,51200000.0
2008-03-19 03:46:00,1.55045,1.55055,1.55018,1.5505,22000000.0
2008-03-19 03:47:00,1.55033,1.5506,1.55033,1.5506,46200000.0
2008-03-19 03:48:00,1.55049,1.55082,1.55049,1.55082,21400000.0
2008-03-19 03:49:00,1.55113,1.55169,1.55113,1.55125,34800000.0
2008-03-19 03:50:00,1.55096,1.55096,1.55027,1.55054,35400000.0
2008-03-19 03:51:00,1.55082,1.5509,1.55066,1.5508,54800000.0
2008-03-19 03:52:00,1.55099,1.55111,1.55061,1.55061,27200000.0
2008-03-19 03:53:00,1.55054,1.55077,1.55052,1.55069,47200000.0
2008-03-19 03:54:00,1.55087,1.55129,1.55087,1.55127,28600000.0
2008-03-19 03:55:00,1.55139,1.55141,1.55124,1.55124,46800001.0
2008-03-19 03:56:00,1.5513,1.55148,1.55128,1.55133,90100000.0
2008-03-19 03:57:00,1.55139,1.5515,1.551,1.5515,52100000.0
2008-03-19 03:58:00,1.55157,1.55158,1.5513,1.5513,45400001.0
2008-03-19 03:59:00,1.55152,1.55178,1.55149,1.55156,36400000.0
2008-03-19 04:00:00,1.55151,1.55192,1.55151,1.55171,41600000.0
2008-03-19 04:01:00,1.55174,1.55191,1.55154,1.5519,44000000.0
2008-03-19 04:02:00,1.55203,1.55205,1.55188,1.55197,40000000.0
2008-03-19 04:03:00,1.55183,1.55203,1.55166,1.55202,23400000.0
2008-03-19 04:04:00,1.55181,1.55197,1.55168,1.55182,31400000.0
2008-03-19 04:05:00,1.55144,1.55213,1.55144,1.55206,33000000.0
2008-03-19 04:06:00,1.55202,1.5522,1.55185,1.55185,28200000.0
2008-03-19 04:07:00,1.55184,1.55184,1.55145,1.55176,22800000.0
2008-03-19 04:08:00,1.55164,1.552,1.55143,1.552,50800000.0
2008-03-19 04:09:00,1.55178,1.55225,1.55146,1.55225,35800000.0
2008-03-19 04:10:00,1.55221,1.55249,1.55196,1.55227,37400000.0
2008-03-19 04:11:00,1.552,1.55243,1.55199,1.55232,45100000.0
2008-03-19 04:12:00,1.55235,1.55251,1.5523,1.55245,69800000.0
2008-03-19 04:13:00,1.55245,1.55249,1.55188,1.5522,45000000.0
2008-03-19 04:14:00,1.55188,1.55218,1.55181,1.55198,53800001.0
2008-03-19 04:15:00,1.55216,1.55234,1.55187,1.55196,52900000.0
2008-03-19 04:16:00,1.55202,1.55211,1.55168,1.5519,36000000.0
2008-03-19 04:17:00,1.55178,1.55178,1.55144,1.55163,43300000.0
2008-03-19 04:18:00,1.55108,1.55172,1.55108,1.55129,38800000.0
2008-03-19 04:19:00,1.55133,1.55176,1.55133,1.55176,21000000.0
2008-03-19 04:20:00,1.55169,1.55193,1.55169,1.55187,33400000.0
2008-03-19 04:21:00,1.55199,1.552,1.5518,1.55192,48700000.0
2008-03-19 04:22:00,1.55169,1.55169,1.55148,1.55148,28200000.0
2008-03-19 04:23:00,1.55144,1.55164,1.55144,1.55164,33400000.0
2008-03-19 04:24:00,1.55156,1.55165,1.55156,1.55163,44800000.0
2008-03-19 04:25:00,1.55181,1.55191,1.55162,1.55163,40900000.0
2008-03-19 04:26:00,1.55167,1.55168,1.55148,1.55148,40500000.0
2008-03-19 04:27:00,1.55167,1.55179,1.55152,1.55152,25800000.0
2008-03-19 04:28:00,1.5518,1.5521,1.55146,1.5521,26000000.0
2008-03-19 04:29:00,1.55206,1.55228,1.55185,1.55228,41900000.0
2008-03-19 04:30:00,1.55218,1.55225,1.5518,1.55195,66200000.0
2008-03-19 04:31:00,1.55168,1.55193,1.55168,1.5517,49300000.0
2008-03-19 04:32:00,1.55177,1.552,1.55176,1.55187,47500000.0
2008-03-19 04:33:00,1.55197,1.55197,1.55159,1.55177,23000000.0
2008-03-19 04:34:00,1.55179,1.552,1.55175,1.55192,34800000.0
2008-03-19 04:35:00,1.55173,1.5519,1.55153,1.55153,25600000.0
2008-03-19 04:36:00,1.55163,1.55163,1.55144,1.55147,29400000.0
2008-03-19 04:37:00,1.55162,1.55168,1.55128,1.55148,31000000.0
2008-03-19 04:38:00,1.55156,1.5518,1.55153,1.5518,39800000.0
2008-03-19 04:39:00,1.55155,1.55165,1.55119,1.55155,61200001.0
2008-03-19 04:40:00,1.55146,1.5516,1.55139,1.55144,26400000.0
2008-03-19 04:41:00,1.55144,1.55168,1.55121,1.55168,35000000.0
2008-03-19 04:42:00,1.55161,1.55174,1.55158,1.55173,27600000.0
2008-03-19 04:43:00,1.55173,1.55183,1.55163,1.5518,25200000.0
2008-03-19 04:44:00,1.55184,1.55201,1.55131,1.55185,43600000.0
2008-03-19 04:45:00,1.55178,1.55178,1.55156,1.5517,31800000.0
2008-03-19 04:46:00,1.55162,1.55178,1.55104,1.55104,31600000.0
2008-03-19 04:47:00,1.55152,1.55172,1.55152,1.55165,29200000.0
2008-03-19 04:48:00,1.55158,1.55165,1.5515,1.55165,30000000.0
2008-03-19 04:49:00,1.5515,1.55192,1.55149,1.55177,15200000.0
2008-03-19 04:50:00,1.55166,1.55189,1.55164,1.55175,30800000.0
2008-03-19 04:51:00,1.55174,1.55184,1.55153,1.55184,37700000.0
2008-03-19 04:52:00,1.5518,1.5519,1.55172,1.55185,16200000.0
2008-03-19 04:53:00,1.5517,1.5517,1.55138,1.55145,35300000.0
2008-03-19 04:54:00,1.55166,1.55166,1.55151,1.5516,34200000.0
2008-03-19 04:55:00,1.55174,1.55178,1.55155,1.55162,29200000.0
2008-03-19 04:56:00,1.55168,1.55219,1.55168,1.55205,46800000.0
2008-03-19 04:57:00,1.55201,1.55211,1.55179,1.55211,29000000.0
2008-03-19 04:58:00,1.55228,1.55273,1.55228,1.55259,24200000.0
2008-03-19 04:59:00,1.55238,1.55267,1.55238,1.55255,26200000.0
2008-03-19 05:00:00,1.55261,1.55261,1.55227,1.5524,57800000.0
2008-03-19 05:01:00,1.55231,1.55257,1.55231,1.55235,20600000.0
2008-03-19 05:02:00,1.55207,1.5524,1.55207,1.5524,47200000.0
2008-03-19 05:03:00,1.5523,1.55242,1.55228,1.55242,35600000.0
2008-03-19 05:04:00,1.55231,1.55295,1.55231,1.55295,43000000.0
2008-03-19 05:05:00,1.55274,1.55286,1.55267,1.55275,28600000.0
2008-03-19 05:06:00,1.55255,1.55258,1.5522,1.5522,43300000.0
2008-03-19 05:07:00,1.55206,1.55221,1.55187,1.55221,30600000.0
2008-03-19 05:08:00,1.55218,1.55218,1.55189,1.55192,18000000.0
2008-03-19 05:09:00,1.552,1.55215,1.55193,1.55195,40600000.0
2008-03-19 05:10:00,1.55208,1.55226,1.55188,1.55209,35400001.0
2008-03-19 05:11:00,1.55221,1.55234,1.55197,1.55197,42400000.0
2008-03-19 05:12:00,1.55213,1.55217,1.55199,1.55207,25400000.0
2008-03-19 05:13:00,1.55192,1.55213,1.55192,1.55192,37500000.0
2008-03-19 05:14:00,1.55218,1.55239,1.55218,1.55239,79100000.0
2008-03-19 05:15:00,1.55246,1.55252,1.5523,1.55234,37800000.0
2008-03-19 05:16:00,1.55223,1.55238,1.55212,1.55212,36000001.0
2008-03-19 05:17:00,1.55195,1.55226,1.55195,1.55209,26800000.0
2008-03-19 05:18:00,1.55208,1.55209,1.55188,1.55188,28000000.0
2008-03-19 05:19:00,1.55161,1.55203,1.55161,1.55203,40100000.0
2008-03-19 05:20:00,1.55207,1.55222,1.55196,1.55212,13800000.0
2008-03-19 05:21:00,1.55214,1.55224,1.55196,1.55204,37200000.0
2008-03-19 05:22:00,1.55203,1.55206,1.55186,1.55197,56100000.0
2008-03-19 05:23:00,1.55149,1.55213,1.55149,1.55205,39800000.0
2008-03-19 05:24:00,1.55188,1.55198,1.55183,1.55183,27800000.0
2008-03-19 05:25:00,1.55154,1.55191,1.5515,1.55184,42900000.0
2008-03-19 05:26:00,1.55197,1.55206,1.5519,1.5519,44500000.0
2008-03-19 05:27:00,1.55198,1.55198,1.55181,1.55181,22200000.0
2008-03-19 05:28:00,1.55186,1.55186,1.55108,1.55108,54900001.0
2008-03-19 05:29:00,1.55154,1.5518,1.55151,1.55155,31800000.0
2008-03-19 05:30:00,1.55154,1.55155,1.55136,1.55147,40100000.0
2008-03-19 05:31:00,1.55147,1.55158,1.55134,1.55138,46800000.0
2008-03-19 05:32:00,1.5514,1.55144,1.55109,1.55109,40200000.0
2008-03-19 05:33:00,1.55173,1.55184,1.55162,1.55162,26800000.0
2008-03-19 05:34:00,1.55179,1.55186,1.55169,1.55174,30200000.0
2008-03-19 05:35:00,1.55183,1.55192,1.55167,1.55192,44600000.0
2008-03-19 05:36:00,1.5518,1.55197,1.55177,1.55177,20400000.0
2008-03-19 05:37:00,1.55184,1.55196,1.55171,1.5519,62600002.0
2008-03-19 05:38:00,1.55196,1.55231,1.55196,1.5523,20800000.0
2008-03-19 05:39:00,1.55229,1.55254,1.55215,1.55245,30200000.0
2008-03-19 05:40:00,1.55238,1.55247,1.55225,1.55225,22400000.0
2008-03-19 05:41:00,1.5522,1.55228,1.55189,1.55228,42400000.0
2008-03-19 05:42:00,1.55229,1.5525,1.55222,1.5524,25600000.0
2008-03-19 05:43:00,1.55218,1.55252,1.55218,1.55243,35200000.0
2008-03-19 05:44:00,1.55248,1.55269,1.5524,1.55264,32800000.0
2008-03-19 05:45:00,1.55237,1.55248,1.55202,1.55202,61000001.0
2008-03-19 05:46:00,1.55211,1.55215,1.552,1.552,30000000.0
2008-03-19 05:47:00,1.55208,1.55211,1.55188,1.55199,36900000.0
2008-03-19 05:48:00,1.55192,1.55215,1.55192,1.55197,27000000.0
2008-03-19 05:49:00,1.55205,1.55214,1.5519,1.55202,36600000.0
2008-03-19 05:50:00,1.55192,1.5521,1.5518,1.5521,40000000.0
2008-03-19 05:51:00,1.5523,1.55243,1.55198,1.55198,30000000.0
2008-03-19 05:52:00,1.55221,1.55238,1.55216,1.55222,40200000.0
2008-03-19 05:53:00,1.55195,1.55245,1.55195,1.55245,53700000.0
2008-03-19 05:54:00,1.55265,1.55285,1.55256,1.55285,35300000.0
2008-03-19 05:55:00,1.55271,1.55278,1.55252,1.55266,20000000.0
2008-03-19 05:56:00,1.5526,1.55269,1.55249,1.55249,33200000.0
2008-03-19 05:57:00,1.55249,1.55267,1.55245,1.55252,36700000.0
2008-03-19 05:58:00,1.55267,1.55289,1.55261,1.55261,37600000.0
2008-03-19 05:59:00,1.55271,1.55271,1.55261,1.55263,54800001.0
2008-03-19 06:00:00,1.55256,1.55276,1.55247,1.55253,37300000.0
2008-03-19 06:01:00,1.55244,1.55272,1.55244,1.55272,35800000.0
2008-03-19 06:02:00,1.55273,1.55315,1.55245,1.55315,44600000.0
2008-03-19 06:03:00,1.55314,1.55322,1.55302,1.55302,34600000.0
2008-03-19 06:04:00,1.55303,1.55306,1.55286,1.55301,47200000.0
2008-03-19 06:05:00,1.553,1.55358,1.55294,1.55329,57300000.0
2008-03-19 06:06:00,1.55334,1.5535,1.55334,1.55336,36100000.0
2008-03-19 06:07:00,1.55331,1.55336,1.55316,1.55324,51700000.0
2008-03-19 06:08:00,1.5532,1.55321,1.55285,1.55285,56000000.0
2008-03-19 06:09:00,1.55266,1.5528,1.55263,1.55267,25400000.0
2008-03-19 06:10:00,1.55294,1.55307,1.55292,1.55306,30200000.0
2008-03-19 06:11:00,1.55313,1.55341,1.55307,1.55313,48000000.0
2008-03-19 06:12:00,1.55338,1.55357,1.55331,1.55331,23200000.0
2008-03-19 06:13:00,1.55332,1.5536,1.5532,1.55354,35400000.0
2008-03-19 06:14:00,1.55363,1.55381,1.55332,1.55381,43600000.0
2008-03-19 06:15:00,1.55368,1.55378,1.55346,1.55349,31000000.0
2008-03-19 06:16:00,1.55349,1.55405,1.55349,1.55405,21200000.0
2008-03-19 06:17:00,1.55381,1.55452,1.55381,1.55452,36400000.0
2008-03-19 06:18:00,1.55454,1.55493,1.55443,1.55458,43500000.0
2008-03-19 06:19:00,1.55447,1.55468,1.55435,1.55435,39200000.0
2008-03-19 06:20:00,1.55419,1.55419,1.55383,1.55383,45700000.0
2008-03-19 06:21:00,1.55368,1.55373,1.55355,1.55373,19800000.0
2008-03-19 06:22:00,1.55372,1.55378,1.55365,1.55371,38500000.0
2008-03-19 06:23:00,1.55376,1.55381,1.55343,1.55381,42600000.0
2008-03-19 06:24:00,1.55377,1.55397,1.55355,1.55397,30400000.0
2008-03-19 06:25:00,1.55403,1.55436,1.55396,1.55415,32400000.0
2008-03-19 06:26:00,1.55397,1.55405,1.55379,1.55397,41900000.0
2008-03-19 06:27:00,1.55391,1.55399,1.55386,1.55397,34100000.0
2008-03-19 06:28:00,1.55388,1.55395,1.55377,1.55392,34200000.0
2008-03-19 06:29:00,1.55389,1.55389,1.55345,1.55345,36700000.0
2008-03-19 06:30:00,1.55356,1.55358,1.55338,1.55351,26500000.0
2008-03-19 06:31:00,1.55337,1.55337,1.55322,1.55322,28200000.0
2008-03-19 06:32:00,1.55332,1.55342,1.55326,1.55341,40000000.0
2008-03-19 06:33:00,1.55345,1.55372,1.55345,1.55366,48400000.0
2008-03-19 06:34:00,1.55382,1.55411,1.55362,1.55395,52300000.0
2008-03-19 06:35:00,1.55393,1.55419,1.55385,1.554,42900000.0
2008-03-19 06:36:00,1.55377,1.55423,1.55377,1.55384,51700000.0
2008-03-19 06:37:00,1.55399,1.55417,1.55374,1.55374,29400000.0
2008-03-19 06:38:00,1.55419,1.55424,1.55378,1.55378,37600000.0
2008-03-19 06:39:00,1.5538,1.55399,1.55371,1.55379,43400000.0
2008-03-19 06:40:00,1.55373,1.55396,1.55373,1.55378,32900000.0
2008-03-19 06:41:00,1.55378,1.55425,1.55343,1.55425,42000000.0
2008-03-19 06:42:00,1.55389,1.5544,1.55389,1.55419,39600000.0
2008-03-19 06:43:00,1.55429,1.55442,1.55411,1.55417,25400000.0
2008-03-19 06:44:00,1.55432,1.55476,1.55432,1.55476,47000000.0
2008-03-19 06:45:00,1.55469,1.55481,1.55447,1.55447,33000000.0
2008-03-19 06:46:00,1.55451,1.55466,1.55443,1.55446,37400000.0
2008-03-19 06:47:00,1.55467,1.55493,1.55461,1.55473,24200000.0
2008-03-19 06:48:00,1.55474,1.55502,1.55468,1.55497,58800000.0
2008-03-19 06:49:00,1.55507,1.55534,1.55495,1.55534,42400000.0
2008-03-19 06:50:00,1.55532,1.55532,1.55492,1.55492,34800000.0
2008-03-19 06:51:00,1.55517,1.55568,1.55517,1.55557,37000000.0
2008-03-19 06:52:00,1.55568,1.55577,1.55541,1.55577,28200000.0
2008-03-19 06:53:00,1.55561,1.55561,1.55509,1.55516,54000001.0
2008-03-19 06:54:00,1.55511,1.55514,1.55463,1.55467,44400000.0
2008-03-19 06:55:00,1.55481,1.55523,1.55472,1.55523,44000000.0
2008-03-19 06:56:00,1.55534,1.55546,1.5553,1.5553,30000000.0
2008-03-19 06:57:00,1.5554,1.55551,1.55503,1.55512,37000000.0
2008-03-19 06:58:00,1.55465,1.55552,1.55465,1.55552,32000000.0
2008-03-19 06:59:00,1.55544,1.55557,1.55518,1.55545,30800000.0
2008-03-19 07:00:00,1.55568,1.5557,1.55543,1.55543,37400000.0
2008-03-19 07:01:00,1.55543,1.55581,1.55543,1.55575,43600000.0
2008-03-19 07:02:00,1.55597,1.55617,1.55597,1.55609,36400000.0
2008-03-19 07:03:00,1.556,1.556,1.55556,1.55557,33800000.0
2008-03-19 07:04:00,1.55505,1.55508,1.55465,1.55477,46200000.0
2008-03-19 07:05:00,1.55513,1.5554,1.55508,1.55508,65600001.0
2008-03-19 07:06:00,1.55534,1.55547,1.55532,1.5554,30600000.0
2008-03-19 07:07:00,1.55521,1.55532,1.55505,1.5551,26200000.0
2008-03-19 07:08:00,1.555,1.555,1.55476,1.55476,17400000.0
2008-03-19 07:09:00,1.55474,1.55474,1.554,1.55401,44200001.0
2008-03-19 07:10:00,1.5543,1.55475,1.5543,1.55472,27000000.0
2008-03-19 07:11:00,1.55473,1.55484,1.55458,1.55458,48800001.0
2008-03-19 07:12:00,1.55475,1.55537,1.55459,1.55459,45800000.0
2008-03-19 07:13:00,1.55466,1.55473,1.55446,1.55473,36800000.0
2008-03-19 07:14:00,1.55499,1.55593,1.55499,1.55591,45800000.0
2008-03-19 07:15:00,1.55606,1.55606,1.55558,1.55605,45000000.0
2008-03-19 07:16:00,1.55618,1.55696,1.55618,1.55696,30800000.0
2008-03-19 07:17:00,1.55713,1.55726,1.55667,1.55713,32600000.0
2008-03-19 07:18:00,1.55733,1.55733,1.55574,1.55582,42800000.0
2008-03-19 07:19:00,1.55587,1.55628,1.55582,1.55628,45400000.0
2008-03-19 07:20:00,1.55606,1.5564,1.55598,1.55612,72800000.0
2008-03-19 07:21:00,1.55646,1.55719,1.55625,1.55719,19600000.0
2008-03-19 07:22:00,1.55702,1.55703,1.55668,1.5568,56700000.0
2008-03-19 07:23:00,1.55689,1.55724,1.55679,1.55724,47500000.0
2008-03-19 07:24:00,1.5573,1.55753,1.5573,1.55739,29800000.0
2008-03-19 07:25:00,1.5576,1.55795,1.5576,1.55776,50000000.0
2008-03-19 07:26:00,1.55781,1.55814,1.55781,1.55814,26200000.0
2008-03-19 07:27:00,1.55794,1.55794,1.55717,1.55745,35000000.0
2008-03-19 07:28:00,1.5574,1.55793,1.5574,1.55781,32600000.0
2008-03-19 07:29:00,1.55771,1.55771,1.55694,1.55746,17000000.0
2008-03-19 07:30:00,1.5575,1.5575,1.55689,1.55734,41000000.0
2008-03-19 07:31:00,1.55722,1.55746,1.5572,1.55739,29600000.0
2008-03-19 07:32:00,1.55705,1.55725,1.5568,1.55723,59300000.0
2008-03-19 07:33:00,1.55719,1.55739,1.557,1.557,38100000.0
2008-03-19 07:34:00,1.5571,1.55763,1.5571,1.55763,45600000.0
2008-03-19 07:35:00,1.55737,1.55756,1.55737,1.55754,25500000.0
2008-03-19 07:36:00,1.55738,1.55746,1.55711,1.55739,58800000.0
2008-03-19 07:37:00,1.55733,1.55741,1.5572,1.55733,31600000.0
2008-03-19 07:38:00,1.55736,1.5574,1.55691,1.55693,39600000.0
2008-03-19 07:39:00,1.55659,1.55704,1.55659,1.55693,23200000.0
2008-03-19 07:40:00,1.55675,1.55684,1.55663,1.55673,37800000.0
2008-03-19 07:41:00,1.55674,1.55686,1.55668,1.55674,39000000.0
2008-03-19 07:42:00,1.5567,1.55684,1.55641,1.55676,42000000.0
2008-03-19 07:43:00,1.55673,1.55676,1.55653,1.5566,30800000.0
2008-03-19 07:44:00,1.55643,1.55643,1.55613,1.55622,35400000.0
2008-03-19 07:45:00,1.55608,1.55608,1.55547,1.55602,51400001.0
2008-03-19 07:46:00,1.55608,1.55628,1.55599,1.55628,22600000.0
2008-03-19 07:47:00,1.5562,1.55621,1.55575,1.55613,34000000.0
2008-03-19 07:48:00,1.55576,1.55586,1.5556,1.55586,21800000.0
2008-03-19 07:49:00,1.55605,1.55622,1.55576,1.55576,47600000.0
2008-03-19 07:50:00,1.55629,1.55629,1.55596,1.55596,30000000.0
2008-03-19 07:51:00,1.5559,1.55598,1.55552,1.55582,37600000.0
2008-03-19 07:52:00,1.55591,1.55622,1.55559,1.55609,29200000.0
2008-03-19 07:53:00,1.55634,1.55657,1.55629,1.55653,41600000.0
2008-03-19 07:54:00,1.5567,1.55739,1.5567,1.55718,26800000.0
2008-03-19 07:55:00,1.55717,1.55717,1.5567,1.55692,41800000.0
2008-03-19 07:56:00,1.55696,1.55704,1.55681,1.55704,24800000.0
2008-03-19 07:57:00,1.55689,1.55691,1.55668,1.55687,41600000.0
2008-03-19 07:58:00,1.55716,1.55797,1.55716,1.55797,77000001.0
2008-03-19 07:59:00,1.55771,1.55858,1.55771,1.55817,51000001.0
2008-03-19 08:00:00,1.55794,1.55794,1.55713,1.55741,47400000.0
2008-03-19 08:01:00,1.5571,1.55717,1.55703,1.55703,34200000.0
2008-03-19 08:02:00,1.5567,1.55692,1.55611,1.55672,22400000.0
2008-03-19 08:03:00,1.55661,1.55672,1.55644,1.55659,25800000.0
2008-03-19 08:04:00,1.55643,1.55645,1.55627,1.55627,20600000.0
2008-03-19 08:05:00,1.55641,1.55643,1.55601,1.55601,16600000.0
2008-03-19 08:06:00,1.55596,1.55619,1.5557,1.55609,36800000.0
2008-03-19 08:07:00,1.5562,1.55641,1.5559,1.55617,37800000.0
2008-03-19 08:08:00,1.55591,1.55591,1.5555,1.5555,37600000.0
2008-03-19 08:09:00,1.55561,1.55628,1.55496,1.55628,25000000.0
2008-03-19 08:10:00,1.55624,1.55624,1.55525,1.55585,52000001.0
2008-03-19 08:11:00,1.55609,1.55617,1.556,1.55614,50000000.0
2008-03-19 08:12:00,1.55618,1.55625,1.55605,1.55623,41600000.0
2008-03-19 08:13:00,1.55586,1.55655,1.55586,1.55626,54100000.0
2008-03-19 08:14:00,1.55628,1.5564,1.55592,1.55632,29600000.0
2008-03-19 08:15:00,1.55635,1.55635,1.55577,1.55577,39900000.0
2008-03-19 08:16:00,1.55557,1.55592,1.55542,1.55592,20800000.0
2008-03-19 08:17:00,1.55612,1.5564,1.55574,1.55622,47300000.0
2008-03-19 08:18:00,1.55602,1.5561,1.5557,1.55573,29800000.0
2008-03-19 08:19:00,1.55549,1.5564,1.55539,1.55627,41800000.0
2008-03-19 08:20:00,1.55622,1.55622,1.55588,1.55595,38800000.0
2008-03-19 08:21:00,1.55599,1.55643,1.55599,1.55614,35400000.0
2008-03-19 08:22:00,1.55613,1.55666,1.55613,1.55666,27200000.0
2008-03-19 08:23:00,1.55678,1.55683,1.55642,1.55668,23400000.0
2008-03-19 08:24:00,1.5569,1.5569,1.55633,1.55671,40000000.0
2008-03-19 08:25:00,1.5567,1.55728,1.5567,1.55709,21200000.0
2008-03-19 08:26:00,1.55733,1.55733,1.55682,1.55708,39400000.0
2008-03-19 08:27:00,1.55734,1.55775,1.55727,1.55727,57300001.0
2008-03-19 08:28:00,1.5572,1.55744,1.55709,1.55744,57300001.0
2008-03-19 08:29:00,1.55739,1.55748,1.55739,1.55745,37000000.0
2008-03-19 08:30:00,1.55736,1.55736,1.55685,1.55715,28000000.0
2008-03-19 08:31:00,1.5572,1.55722,1.55694,1.55702,45800000.0
2008-03-19 08:32:00,1.55703,1.5571,1.55664,1.55688,32300000.0
2008-03-19 08:33:00,1.55692,1.55708,1.55646,1.55683,23000000.0
2008-03-19 08:34:00,1.55724,1.55742,1.55722,1.55735,25200000.0
2008-03-19 08:35:00,1.55718,1.55718,1.55662,1.55676,39800000.0
2008-03-19 08:36:00,1.55682,1.55714,1.55666,1.55695,37600000.0
2008-03-19 08:37:00,1.55734,1.55734,1.55696,1.55711,36400000.0
2008-03-19 08:38:00,1.55703,1.55754,1.55703,1.55733,35600000.0
2008-03-19 08:39:00,1.55757,1.55757,1.55715,1.55738,30400000.0
2008-03-19 08:40:00,1.55735,1.55735,1.55671,1.55709,32600000.0
2008-03-19 08:41:00,1.55687,1.55708,1.55674,1.55708,26500000.0
2008-03-19 08:42:00,1.55725,1.55741,1.55688,1.55726,32300000.0
2008-03-19 08:43:00,1.55736,1.55747,1.55709,1.55709,31400000.0
2008-03-19 08:44:00,1.55732,1.55751,1.55703,1.55751,28000000.0
2008-03-19 08:45:00,1.55765,1.55805,1.55765,1.5578,32800000.0
2008-03-19 08:46:00,1.55804,1.55836,1.55804,1.55826,45700000.0
2008-03-19 08:47:00,1.55841,1.55849,1.5582,1.5582,27400000.0
2008-03-19 08:48:00,1.55864,1.55882,1.55851,1.55875,41900000.0
2008-03-19 08:49:00,1.55854,1.55888,1.55854,1.55875,56600000.0
2008-03-19 08:50:00,1.55835,1.55835,1.55776,1.55805,37600000.0
2008-03-19 08:51:00,1.55794,1.55811,1.55773,1.55773,50600000.0
2008-03-19 08:52:00,1.55792,1.55792,1.55738,1.55738,49400000.0
2008-03-19 08:53:00,1.55735,1.55738,1.55724,1.55738,29800000.0
2008-03-19 08:54:00,1.55707,1.55718,1.55681,1.55691,35400000.0
2008-03-19 08:55:00,1.55678,1.55696,1.55648,1.55669,33400000.0
2008-03-19 08:56:00,1.55652,1.55664,1.55612,1.55616,50700000.0
2008-03-19 08:57:00,1.55599,1.55635,1.55579,1.55635,25800000.0
2008-03-19 08:58:00,1.55692,1.55696,1.55652,1.55696,38400000.0
2008-03-19 08:59:00,1.55702,1.5576,1.55702,1.55756,49400001.0
2008-03-19 09:00:00,1.55787,1.55827,1.55754,1.55827,21000000.0
2008-03-19 09:01:00,1.55834,1.55836,1.55809,1.55819,34800000.0
2008-03-19 09:02:00,1.55805,1.55811,1.558,1.55805,38600000.0
2008-03-19 09:03:00,1.5578,1.55835,1.5578,1.55801,42000000.0
2008-03-19 09:04:00,1.55821,1.55893,1.55806,1.55885,27800000.0
2008-03-19 09:05:00,1.5591,1.55953,1.5591,1.55953,30400000.0
2008-03-19 09:06:00,1.55924,1.55944,1.55924,1.55935,29100000.0
2008-03-19 09:07:00,1.55913,1.55951,1.55913,1.55919,44100000.0
2008-03-19 09:08:00,1.55952,1.56,1.55952,1.55971,48600001.0
2008-03-19 09:09:00,1.55963,1.55992,1.55957,1.55992,36000000.0
2008-03-19 09:10:00,1.56019,1.5607,1.56019,1.56067,47700001.0
2008-03-19 09:11:00,1.56052,1.56052,1.5599,1.5599,55100000.0
2008-03-19 09:12:00,1.55976,1.56065,1.55972,1.5606,49500000.0
2008-03-19 09:13:00,1.56051,1.56093,1.56051,1.56089,28000000.0
2008-03-19 09:14:00,1.56094,1.5615,1.5609,1.56111,25800000.0
2008-03-19 09:15:00,1.5609,1.56127,1.56083,1.5611,20800000.0
2008-03-19 09:16:00,1.56081,1.56107,1.5608,1.56083,52700000.0
2008-03-19 09:17:00,1.56087,1.56223,1.56083,1.56223,47400000.0
2008-03-19 09:18:00,1.56221,1.56228,1.56171,1.56179,38400001.0
2008-03-19 09:19:00,1.56167,1.56184,1.56144,1.56144,24200000.0
2008-03-19 09:20:00,1.56188,1.56209,1.56179,1.56179,34800000.0
2008-03-19 09:21:00,1.56172,1.56204,1.56138,1.56172,32400000.0
2008-03-19 09:22:00,1.5615,1.56165,1.56137,1.56147,24200000.0
2008-03-19 09:23:00,1.56124,1.56163,1.5612,1.56127,71700000.0
2008-03-19 09:24:00,1.56126,1.56139,1.56115,1.56137,45600000.0
2008-03-19 09:25:00,1.56138,1.56153,1.56099,1.56099,29600000.0
2008-03-19 09:26:00,1.5607,1.5611,1.56069,1.56098,47000000.0
2008-03-19 09:27:00,1.5609,1.5609,1.56056,1.56072,41100000.0
2008-03-19 09:28:00,1.56092,1.5614,1.56092,1.56119,35400000.0
2008-03-19 09:29:00,1.56126,1.56143,1.56126,1.56133,32600000.0
2008-03-19 09:30:00,1.5613,1.5614,1.56096,1.56101,39800000.0
2008-03-19 09:31:00,1.56095,1.56117,1.56072,1.56097,44400001.0
2008-03-19 09:32:00,1.56074,1.56074,1.5603,1.56051,54200000.0
2008-03-19 09:33:00,1.56065,1.56082,1.56065,1.56076,28200000.0
2008-03-19 09:34:00,1.56056,1.56143,1.56048,1.56105,32600000.0
2008-03-19 09:35:00,1.56102,1.56164,1.56102,1.56164,43000000.0
2008-03-19 09:36:00,1.5616,1.56168,1.56132,1.56132,25300000.0
2008-03-19 09:37:00,1.56112,1.56162,1.56096,1.56113,36700000.0
2008-03-19 09:38:00,1.56106,1.56128,1.56104,1.56119,46000000.0
2008-03-19 09:39:00,1.5614,1.56179,1.56114,1.56114,30000000.0
2008-03-19 09:40:00,1.56115,1.56143,1.56107,1.56107,23400000.0
2008-03-19 09:41:00,1.56134,1.56175,1.56102,1.56131,44800000.0
2008-03-19 09:42:00,1.5613,1.56171,1.5613,1.56164,52500000.0
2008-03-19 09:43:00,1.56131,1.56131,1.56103,1.56115,44700000.0
2008-03-19 09:44:00,1.56128,1.56128,1.56049,1.56049,47200000.0
2008-03-19 09:45:00,1.56049,1.56067,1.56009,1.56009,34100000.0
2008-03-19 09:46:00,1.5605,1.56079,1.56013,1.56023,35100000.0
2008-03-19 09:47:00,1.56014,1.56034,1.56014,1.56029,34200000.0
2008-03-19 09:48:00,1.56028,1.56041,1.56007,1.56027,43400000.0
2008-03-19 09:49:00,1.56038,1.5605,1.56019,1.56023,41899999.0
2008-03-19 09:50:00,1.56024,1.56039,1.56013,1.56023,48300000.0
2008-03-19 09:51:00,1.56027,1.56028,1.5599,1.5601,55700000.0
2008-03-19 09:52:00,1.56003,1.56003,1.55964,1.55994,86500000.0
2008-03-19 09:53:00,1.55978,1.55987,1.5593,1.5593,39400000.0
2008-03-19 09:54:00,1.55929,1.55938,1.55917,1.55927,20400000.0
2008-03-19 09:55:00,1.55906,1.55932,1.559,1.55932,32800000.0
2008-03-19 09:56:00,1.55915,1.55946,1.5591,1.55915,34200000.0
2008-03-19 09:57:00,1.55945,1.55954,1.55933,1.55933,103599999.0
2008-03-19 09:58:00,1.55926,1.55972,1.55926,1.55972,30000000.0
2008-03-19 09:59:00,1.55955,1.55959,1.5594,1.55959,30000000.0
2008-03-19 10:00:00,1.55944,1.55986,1.55944,1.55977,41600000.0
2008-03-19 10:01:00,1.55997,1.56002,1.5596,1.56002,38300000.0
2008-03-19 10:02:00,1.56015,1.56033,1.55951,1.56025,53400000.0
2008-03-19 10:03:00,1.56043,1.56059,1.56012,1.56012,32800000.0
2008-03-19 10:04:00,1.5602,1.56022,1.55955,1.56001,35400000.0
2008-03-19 10:05:00,1.56003,1.56003,1.55949,1.55974,44400000.0
2008-03-19 10:06:00,1.5599,1.55992,1.55966,1.55969,30100000.0
2008-03-19 10:07:00,1.55983,1.55999,1.55975,1.55998,18600000.0
2008-03-19 10:08:00,1.56002,1.56029,1.55995,1.56013,25600000.0
2008-03-19 10:09:00,1.55996,1.55996,1.55941,1.55964,27400000.0
2008-03-19 10:10:00,1.55971,1.55986,1.55921,1.5595,28000000.0
2008-03-19 10:11:00,1.55959,1.55975,1.5593,1.55964,40900000.0
2008-03-19 10:12:00,1.55959,1.55971,1.55933,1.55943,32600000.0
2008-03-19 10:13:00,1.5594,1.55947,1.55926,1.55946,37100000.0
2008-03-19 10:14:00,1.5594,1.55949,1.5593,1.55949,29800000.0
2008-03-19 10:15:00,1.55935,1.55955,1.55935,1.55948,25200000.0
2008-03-19 10:16:00,1.55944,1.55953,1.55929,1.55946,37500000.0
2008-03-19 10:17:00,1.55945,1.55945,1.55895,1.55921,15800000.0
2008-03-19 10:18:00,1.55929,1.55956,1.55917,1.55935,56600002.0
2008-03-19 10:19:00,1.55928,1.5593,1.5591,1.55924,26600000.0
2008-03-19 10:20:00,1.55943,1.55969,1.5593,1.55969,24000000.0
2008-03-19 10:21:00,1.55944,1.55985,1.55944,1.55957,52700000.0
2008-03-19 10:22:00,1.55963,1.55963,1.55889,1.5592,39600000.0
2008-03-19 10:23:00,1.55922,1.55945,1.55899,1.55899,36400000.0
2008-03-19 10:24:00,1.55899,1.55899,1.55821,1.55835,30200000.0
2008-03-19 10:25:00,1.55862,1.55891,1.55837,1.55861,49800000.0
2008-03-19 10:26:00,1.55877,1.55919,1.55877,1.55917,30800000.0
2008-03-19 10:27:00,1.55928,1.55941,1.55893,1.55893,26000000.0
2008-03-19 10:28:00,1.55916,1.56023,1.55916,1.56023,26000000.0
2008-03-19 10:29:00,1.56036,1.5604,1.55965,1.55965,59000000.0
2008-03-19 10:30:00,1.55954,1.55975,1.55888,1.55911,32800000.0
2008-03-19 10:31:00,1.55903,1.55904,1.55728,1.5575,41000000.0
2008-03-19 10:32:00,1.55722,1.55853,1.55722,1.55853,24000000.0
2008-03-19 10:33:00,1.55819,1.55819,1.55789,1.55808,37100000.0
2008-03-19 10:34:00,1.55823,1.55823,1.5577,1.5577,49600000.0
2008-03-19 10:35:00,1.55744,1.55744,1.55664,1.55664,22000000.0
2008-03-19 10:36:00,1.55642,1.55652,1.55399,1.55399,17600000.0
2008-03-19 10:37:00,1.55423,1.55482,1.55415,1.55482,38400000.0
2008-03-19 10:38:00,1.55525,1.55525,1.55452,1.55503,50200001.0
2008-03-19 10:39:00,1.55472,1.5549,1.55401,1.55401,38600000.0
2008-03-19 10:40:00,1.55415,1.55462,1.55406,1.55443,33000000.0
2008-03-19 10:41:00,1.55446,1.5551,1.55427,1.55499,37400000.0
2008-03-19 10:42:00,1.5545,1.55463,1.55379,1.55395,40600000.0
2008-03-19 10:43:00,1.55401,1.55436,1.55401,1.55429,23400000.0
2008-03-19 10:44:00,1.5542,1.55435,1.55403,1.55427,31600000.0
2008-03-19 10:45:00,1.55412,1.55445,1.55412,1.55419,60600001.0
2008-03-19 10:46:00,1.55467,1.5547,1.55445,1.55466,34000000.0
2008-03-19 10:47:00,1.55536,1.55553,1.55528,1.55534,53800000.0
2008-03-19 10:48:00,1.55536,1.55544,1.55507,1.55507,23200000.0
2008-03-19 10:49:00,1.55516,1.55573,1.55516,1.55558,49000000.0
2008-03-19 10:50:00,1.55566,1.56042,1.55566,1.56041,41600000.0
2008-03-19 10:51:00,1.56079,1.56109,1.55985,1.56054,23400000.0
2008-03-19 10:52:00,1.56079,1.56137,1.56063,1.56068,64200002.0
2008-03-19 10:53:00,1.56007,1.56035,1.5594,1.5594,27600000.0
2008-03-19 10:54:00,1.55879,1.56076,1.55842,1.56076,28400000.0
2008-03-19 10:55:00,1.56105,1.56105,1.56044,1.56044,45500000.0
2008-03-19 10:56:00,1.56041,1.56137,1.56039,1.56135,23400000.0
2008-03-19 10:57:00,1.56118,1.56118,1.56044,1.56047,20800000.0
2008-03-19 10:58:00,1.56037,1.56058,1.56006,1.56011,41900000.0
2008-03-19 10:59:00,1.56059,1.56072,1.55998,1.56025,57400000.0
2008-03-19 11:00:00,1.56035,1.56041,1.55964,1.55964,26200000.0
2008-03-19 11:01:00,1.55873,1.55922,1.55855,1.5589,36600000.0
2008-03-19 11:02:00,1.5591,1.55919,1.55781,1.55781,23400000.0
2008-03-19 11:03:00,1.55786,1.55882,1.55786,1.55875,46000000.0
2008-03-19 11:04:00,1.55842,1.55842,1.55783,1.55833,23200000.0
2008-03-19 11:05:00,1.55824,1.55824,1.55779,1.55781,39600000.0
2008-03-19 11:06:00,1.55784,1.55806,1.55686,1.55686,42200000.0
2008-03-19 11:07:00,1.557,1.55734,1.55697,1.55729,49800000.0
2008-03-19 11:08:00,1.55755,1.5576,1.55721,1.55725,46500001.0
2008-03-19 11:09:00,1.55699,1.55916,1.55687,1.55871,37000000.0
2008-03-19 11:10:00,1.55859,1.56091,1.55859,1.56069,35000000.0
2008-03-19 11:11:00,1.56056,1.56179,1.56056,1.56179,31000000.0
2008-03-19 11:12:00,1.56144,1.56144,1.56102,1.56119,42100000.0
2008-03-19 11:13:00,1.561,1.56102,1.56039,1.56042,54300000.0
2008-03-19 11:14:00,1.56006,1.56016,1.55956,1.55961,32400000.0
2008-03-19 11:15:00,1.55954,1.55954,1.55915,1.55941,41800000.0
2008-03-19 11:16:00,1.55925,1.55966,1.55921,1.55963,59000000.0
2008-03-19 11:17:00,1.55951,1.56012,1.55928,1.55939,26200000.0
2008-03-19 11:18:00,1.55916,1.55923,1.55746,1.55801,27800000.0
2008-03-19 11:19:00,1.55785,1.55785,1.55698,1.55717,33400000.0
2008-03-19 11:20:00,1.55714,1.55879,1.55714,1.55879,30800000.0
2008-03-19 11:21:00,1.55879,1.55956,1.55847,1.55952,47600000.0
2008-03-19 11:22:00,1.55963,1.56044,1.55963,1.56044,56100000.0
2008-03-19 11:23:00,1.56043,1.56043,1.55986,1.56012,32000000.0
2008-03-19 11:24:00,1.55986,1.55986,1.5586,1.5586,35000000.0
2008-03-19 11:25:00,1.55859,1.55874,1.55763,1.55788,29000000.0
2008-03-19 11:26:00,1.55765,1.55901,1.55757,1.55901,40200000.0
2008-03-19 11:27:00,1.55884,1.5591,1.55842,1.55894,31400000.0
2008-03-19 11:28:00,1.55852,1.55888,1.55843,1.55888,55600000.0
2008-03-19 11:29:00,1.559,1.559,1.55844,1.5586,105500001.0
2008-03-19 11:30:00,1.55886,1.55908,1.55854,1.55868,97300001.0
2008-03-19 11:31:00,1.56079,1.56079,1.55903,1.56016,30000000.0
2008-03-19 11:32:00,1.55997,1.5611,1.55997,1.56087,36200000.0
2008-03-19 11:33:00,1.5609,1.56179,1.56053,1.56124,40400000.0
2008-03-19 11:34:00,1.56076,1.56108,1.56069,1.56088,33800000.0
2008-03-19 11:35:00,1.5605,1.56059,1.56011,1.56031,24400000.0
2008-03-19 11:36:00,1.56068,1.56102,1.56055,1.56102,40500000.0
2008-03-19 11:37:00,1.56126,1.56169,1.56126,1.56161,39800000.0
2008-03-19 11:38:00,1.5615,1.56331,1.56129,1.56319,28600000.0
2008-03-19 11:39:00,1.5632,1.56353,1.5628,1.5628,56900000.0
2008-03-19 11:40:00,1.56266,1.56266,1.56154,1.56226,24200000.0
2008-03-19 11:41:00,1.56218,1.56258,1.56213,1.56249,30400000.0
2008-03-19 11:42:00,1.56232,1.56232,1.56185,1.56185,24600000.0
2008-03-19 11:43:00,1.56205,1.56547,1.56205,1.56507,53700000.0
2008-03-19 11:44:00,1.56463,1.56463,1.5633,1.5633,28200000.0
2008-03-19 11:45:00,1.56388,1.56392,1.56326,1.56333,42400000.0
2008-03-19 11:46:00,1.56352,1.56391,1.56322,1.56391,19600000.0
2008-03-19 11:47:00,1.56395,1.56412,1.56358,1.56382,35400000.0
2008-03-19 11:48:00,1.56416,1.56452,1.56341,1.56363,25400000.0
2008-03-19 11:49:00,1.56401,1.56407,1.56377,1.56407,31800000.0
2008-03-19 11:50:00,1.56404,1.56433,1.56396,1.56433,44000000.0
2008-03-19 11:51:00,1.56443,1.56459,1.56431,1.56459,37900000.0
2008-03-19 11:52:00,1.56455,1.56458,1.56441,1.56453,39600000.0
2008-03-19 11:53:00,1.56448,1.56473,1.56443,1.56443,46400000.0
2008-03-19 11:54:00,1.5643,1.56514,1.56413,1.56485,36600000.0
2008-03-19 11:55:00,1.5647,1.56478,1.56411,1.56426,48100000.0
2008-03-19 11:56:00,1.56435,1.56435,1.56327,1.56363,42100000.0
2008-03-19 11:57:00,1.56394,1.56411,1.56366,1.56406,28000000.0
2008-03-19 11:58:00,1.56402,1.5648,1.5639,1.56464,32000000.0
2008-03-19 11:59:00,1.56432,1.56465,1.56407,1.5644,26000000.0
2008-03-19 12:00:00,1.56409,1.56502,1.56409,1.56474,25000000.0
2008-03-19 12:01:00,1.56452,1.56455,1.56414,1.56431,23400000.0
2008-03-19 12:02:00,1.56407,1.56448,1.5638,1.5643,33300000.0
2008-03-19 12:03:00,1.56464,1.56533,1.56429,1.56429,52500001.0
2008-03-19 12:04:00,1.5643,1.56467,1.56394,1.56467,34600000.0
2008-03-19 12:05:00,1.56467,1.56467,1.56429,1.56438,37600000.0
2008-03-19 12:06:00,1.56445,1.56473,1.56439,1.56472,45200000.0
2008-03-19 12:07:00,1.56487,1.56487,1.56413,1.56429,43200000.0
2008-03-19 12:08:00,1.56432,1.56439,1.56363,1.56363,21800000.0
2008-03-19 12:09:00,1.56367,1.56373,1.56338,1.56338,36300000.0
2008-03-19 12:10:00,1.56349,1.56349,1.5631,1.5632,43700000.0
2008-03-19 12:11:00,1.56343,1.56346,1.56305,1.56328,41500000.0
2008-03-19 12:12:00,1.56324,1.56342,1.56299,1.56329,48000000.0
2008-03-19 12:13:00,1.56332,1.56436,1.56313,1.56394,33400000.0
2008-03-19 12:14:00,1.5638,1.56398,1.56322,1.56393,37100000.0
2008-03-19 12:15:00,1.56388,1.56388,1.56302,1.56328,21600000.0
2008-03-19 12:16:00,1.56307,1.56345,1.56286,1.56286,55300000.0
2008-03-19 12:17:00,1.56272,1.56315,1.5625,1.56298,17600000.0
2008-03-19 12:18:00,1.56302,1.56302,1.5625,1.5629,32200000.0
2008-03-19 12:19:00,1.56265,1.5628,1.56252,1.56274,26000000.0
2008-03-19 12:20:00,1.5623,1.56263,1.5622,1.56263,38700000.0
2008-03-19 12:21:00,1.56263,1.5628,1.56255,1.56275,37800000.0
2008-03-19 12:22:00,1.56261,1.56261,1.56226,1.56243,40200000.0
2008-03-19 12:23:00,1.56258,1.56295,1.56254,1.56285,59700001.0
2008-03-19 12:24:00,1.56301,1.56391,1.56301,1.56383,35700000.0
2008-03-19 12:25:00,1.56379,1.56379,1.56316,1.56316,52500001.0
2008-03-19 12:26:00,1.56326,1.56332,1.56288,1.56324,45900000.0
2008-03-19 12:27:00,1.56316,1.56316,1.56287,1.56305,59200000.0
2008-03-19 12:28:00,1.56312,1.56336,1.5631,1.56327,28400000.0
2008-03-19 12:29:00,1.56321,1.56336,1.5629,1.5631,26800000.0
2008-03-19 12:30:00,1.56288,1.56314,1.56288,1.56302,30400000.0
2008-03-19 12:31:00,1.56286,1.56317,1.56277,1.56317,27600000.0
2008-03-19 12:32:00,1.56327,1.56327,1.56253,1.56257,45600000.0
2008-03-19 12:33:00,1.56255,1.56255,1.56211,1.56211,33000000.0
2008-03-19 12:34:00,1.56167,1.56167,1.56146,1.56166,30500000.0
2008-03-19 12:35:00,1.56176,1.56176,1.56061,1.56075,36200000.0
2008-03-19 12:36:00,1.5606,1.5606,1.5602,1.56024,18400000.0
2008-03-19 12:37:00,1.56026,1.56067,1.56022,1.56067,41100000.0
2008-03-19 12:38:00,1.5607,1.5607,1.56031,1.56041,31300000.0
2008-03-19 12:39:00,1.56034,1.5605,1.56018,1.56018,26500000.0
2008-03-19 12:40:00,1.5603,1.56052,1.56026,1.56044,47000001.0
2008-03-19 12:41:00,1.5607,1.56096,1.56054,1.56076,44600000.0
2008-03-19 12:42:00,1.56097,1.56108,1.56084,1.56097,49600000.0
2008-03-19 12:43:00,1.56121,1.56141,1.56107,1.56107,24800000.0
2008-03-19 12:44:00,1.56128,1.56209,1.56089,1.56209,39600000.0
2008-03-19 12:45:00,1.56215,1.56215,1.56185,1.56185,40000000.0
2008-03-19 12:46:00,1.56229,1.56266,1.56227,1.56266,32300000.0
2008-03-19 12:47:00,1.56238,1.56258,1.56228,1.56242,35800000.0
2008-03-19 12:48:00,1.56273,1.56299,1.56262,1.56268,34800000.0
2008-03-19 12:49:00,1.56261,1.56277,1.5624,1.5624,50300000.0
2008-03-19 12:50:00,1.56217,1.56217,1.5616,1.56166,35200000.0
2008-03-19 12:51:00,1.56165,1.5619,1.56165,1.56176,62300001.0
2008-03-19 12:52:00,1.5619,1.5619,1.56097,1.56164,50600000.0
2008-03-19 12:53:00,1.56141,1.56197,1.56132,1.56172,40500000.0
2008-03-19 12:54:00,1.56177,1.56188,1.56144,1.56159,28000000.0
2008-03-19 12:55:00,1.56176,1.56188,1.56164,1.56173,33000000.0
2008-03-19 12:56:00,1.56185,1.56239,1.56185,1.56239,25400000.0
2008-03-19 12:57:00,1.56229,1.56241,1.56204,1.56237,46800001.0
2008-03-19 12:58:00,1.5624,1.56279,1.5624,1.56279,28400000.0
2008-03-19 12:59:00,1.56231,1.56293,1.56231,1.56273,66500000.0
2008-03-19 13:00:00,1.56282,1.5631,1.56282,1.56286,36600000.0
2008-03-19 13:01:00,1.56267,1.56291,1.56262,1.56287,34800000.0
2008-03-19 13:02:00,1.56299,1.56324,1.56281,1.56281,32800000.0
2008-03-19 13:03:00,1.56324,1.5638,1.56316,1.5638,49400001.0
2008-03-19 13:04:00,1.56368,1.56408,1.56337,1.56337,59800000.0
2008-03-19 13:05:00,1.56273,1.56347,1.56273,1.56327,59700000.0
2008-03-19 13:06:00,1.56302,1.56341,1.56302,1.56341,21000000.0
2008-03-19 13:07:00,1.56357,1.56369,1.56327,1.56337,30000000.0
2008-03-19 13:08:00,1.56331,1.56363,1.56331,1.56363,32600000.0
2008-03-19 13:09:00,1.56353,1.56353,1.56316,1.56316,50400001.0
2008-03-19 13:10:00,1.56331,1.56489,1.56327,1.56399,54800000.0
2008-03-19 13:11:00,1.56386,1.56419,1.56362,1.56371,48200000.0
2008-03-19 13:12:00,1.56338,1.56393,1.56338,1.5635,25000000.0
2008-03-19 13:13:00,1.56327,1.56398,1.56327,1.56362,30900000.0
2008-03-19 13:14:00,1.56326,1.56355,1.56274,1.56289,47000000.0
2008-03-19 13:15:00,1.56277,1.56323,1.56277,1.56323,61600000.0
2008-03-19 13:16:00,1.56338,1.56354,1.56297,1.56301,38700000.0
2008-03-19 13:17:00,1.56283,1.56284,1.56236,1.56278,60600000.0
2008-03-19 13:18:00,1.56286,1.56316,1.56282,1.56313,37500000.0
2008-03-19 13:19:00,1.563,1.5632,1.56298,1.5631,22200000.0
2008-03-19 13:20:00,1.56321,1.56335,1.56263,1.56302,27600000.0
2008-03-19 13:21:00,1.56328,1.56339,1.56289,1.56339,42200000.0
2008-03-19 13:22:00,1.56354,1.56362,1.56346,1.5635,57900000.0
2008-03-19 13:23:00,1.56315,1.56444,1.56315,1.56442,39100000.0
2008-03-19 13:24:00,1.56451,1.56456,1.56368,1.56389,43800000.0
2008-03-19 13:25:00,1.5639,1.56405,1.56378,1.56382,20600000.0
2008-03-19 13:26:00,1.56369,1.56399,1.56327,1.56327,37200000.0
2008-03-19 13:27:00,1.56331,1.56404,1.56331,1.56399,44800000.0
2008-03-19 13:28:00,1.56376,1.56387,1.56206,1.56206,32600000.0
2008-03-19 13:29:00,1.56256,1.56256,1.56196,1.56234,37200000.0
2008-03-19 13:30:00,1.56244,1.56244,1.56148,1.56168,48100001.0
2008-03-19 13:31:00,1.56152,1.56182,1.56133,1.56173,49600000.0
2008-03-19 13:32:00,1.56175,1.56246,1.56175,1.5624,358600001.0
2008-03-19 13:33:00,1.56239,1.56276,1.56211,1.56275,610100001.0
2008-03-19 13:34:00,1.56272,1.56298,1.56202,1.56235,483100000.0
2008-03-19 13:35:00,1.56236,1.56281,1.56208,1.56235,418900000.0
2008-03-19 13:36:00,1.56223,1.56298,1.56223,1.56247,166900000.0
2008-03-19 13:37:00,1.56242,1.56346,1.56231,1.56346,601600000.0
2008-03-19 13:38:00,1.56342,1.56349,1.56287,1.56323,371000000.0
2008-03-19 13:39:00,1.56315,1.56322,1.56278,1.56278,249700000.0
2008-03-19 13:40:00,1.56282,1.56328,1.56271,1.56326,416300001.0
2008-03-19 13:41:00,1.56333,1.56355,1.56293,1.56348,330400002.0
2008-03-19 13:42:00,1.56327,1.56392,1.56293,1.56373,636900000.0
2008-03-19 13:43:00,1.56372,1.56394,1.56302,1.56365,154200000.0
2008-03-19 13:44:00,1.56378,1.56401,1.56286,1.56312,408500001.0
2008-03-19 13:45:00,1.56299,1.56324,1.56286,1.56286,227200001.0
2008-03-19 13:46:00,1.56313,1.56385,1.56265,1.56357,162100000.0
2008-03-19 13:47:00,1.56392,1.56494,1.56392,1.56446,246200000.0
2008-03-19 13:48:00,1.56455,1.56455,1.56385,1.56409,112000000.0
2008-03-19 13:49:00,1.56411,1.56446,1.56377,1.56444,236500000.0
2008-03-19 13:50:00,1.56445,1.56532,1.56445,1.5651,188100000.0
2008-03-19 13:51:00,1.56515,1.5654,1.5649,1.56495,366499999.0
2008-03-19 13:52:00,1.56501,1.56522,1.5646,1.56488,308800000.0
2008-03-19 13:53:00,1.56489,1.56527,1.56489,1.56527,386300001.0
2008-03-19 13:54:00,1.56531,1.56569,1.56526,1.56545,333000002.0
2008-03-19 13:55:00,1.56526,1.56549,1.56459,1.56503,436800001.0
2008-03-19 13:56:00,1.56492,1.56526,1.56463,1.56501,430400001.0
2008-03-19 13:57:00,1.56512,1.56604,1.56504,1.56604,348100003.0
2008-03-19 13:58:00,1.56625,1.56712,1.56624,1.56671,385100000.0
2008-03-19 13:59:00,1.56678,1.56736,1.5665,1.56724,298200004.0
2008-03-19 14:00:00,1.5671,1.5672,1.56684,1.56693,370500000.0
2008-03-19 14:01:00,1.56704,1.56743,1.56673,1.56692,203100000.0
2008-03-19 14:02:00,1.56678,1.56707,1.56645,1.56654,334300000.0
2008-03-19 14:03:00,1.56671,1.56713,1.56671,1.56707,386600001.0
2008-03-19 14:04:00,1.56707,1.56718,1.56686,1.56698,401900000.0
2008-03-19 14:05:00,1.56695,1.56766,1.56695,1.56728,418199999.0
2008-03-19 14:06:00,1.56743,1.5679,1.56743,1.56776,499200001.0
2008-03-19 14:07:00,1.56775,1.56799,1.56747,1.56747,430100001.0
2008-03-19 14:08:00,1.56725,1.56747,1.56687,1.5669,267600001.0
2008-03-19 14:09:00,1.56696,1.56719,1.56664,1.5669,290100003.0
2008-03-19 14:10:00,1.56708,1.5677,1.56694,1.56767,189100000.0
2008-03-19 14:11:00,1.56776,1.56878,1.56763,1.56876,202500000.0
2008-03-19 14:12:00,1.56886,1.56894,1.56836,1.56894,436600002.0
2008-03-19 14:13:00,1.56899,1.56913,1.5685,1.56882,398600000.0
2008-03-19 14:14:00,1.56867,1.56919,1.56833,1.56851,485499999.0
2008-03-19 14:15:00,1.56838,1.56848,1.56801,1.56806,236300000.0
2008-03-19 14:16:00,1.56801,1.56808,1.5675,1.56784,135100001.0
2008-03-19 14:17:00,1.56814,1.56814,1.56779,1.56779,149200000.0
2008-03-19 14:18:00,1.56776,1.56789,1.56754,1.56773,217100000.0
2008-03-19 14:19:00,1.56778,1.56802,1.5676,1.56769,382900001.0
2008-03-19 14:20:00,1.56786,1.56854,1.56786,1.56836,221200000.0
2008-03-19 14:21:00,1.56861,1.56915,1.56861,1.56913,507700000.0
2008-03-19 14:22:00,1.56933,1.56951,1.56889,1.56893,438600001.0
2008-03-19 14:23:00,1.56903,1.56988,1.56895,1.56963,432100000.0
2008-03-19 14:24:00,1.56977,1.57053,1.56954,1.56962,361500001.0
2008-03-19 14:25:00,1.56952,1.56998,1.56952,1.5697,315200002.0
2008-03-19 14:26:00,1.56965,1.56974,1.56928,1.56944,428500002.0
2008-03-19 14:27:00,1.56928,1.56954,1.56879,1.56917,209700000.0
2008-03-19 14:28:00,1.56913,1.56951,1.56882,1.56905,548700001.0
2008-03-19 14:29:00,1.5692,1.57007,1.56906,1.57004,599700002.0
2008-03-19 14:30:00,1.57,1.57,1.5693,1.56947,583200002.0
2008-03-19 14:31:00,1.56947,1.5696,1.56916,1.56924,516900000.0
2008-03-19 14:32:00,1.56917,1.56945,1.56828,1.56829,306800000.0
2008-03-19 14:33:00,1.5682,1.56827,1.56746,1.56815,206900000.0
2008-03-19 14:34:00,1.56813,1.56871,1.56805,1.56829,179800001.0
2008-03-19 14:35:00,1.5683,1.56855,1.56786,1.56807,246400001.0
2008-03-19 14:36:00,1.5681,1.56844,1.56804,1.56806,281800002.0
2008-03-19 14:37:00,1.56808,1.56825,1.56767,1.56778,240000000.0
2008-03-19 14:38:00,1.56769,1.56788,1.56751,1.56751,163000000.0
2008-03-19 14:39:00,1.56752,1.56769,1.56707,1.56743,237600003.0
2008-03-19 14:40:00,1.56748,1.56774,1.56708,1.56753,289300000.0
2008-03-19 14:41:00,1.5674,1.5674,1.56702,1.56712,352200001.0
2008-03-19 14:42:00,1.56703,1.56726,1.56675,1.56694,115200000.0
2008-03-19 14:43:00,1.5669,1.56738,1.5669,1.56728,118800000.0
2008-03-19 14:44:00,1.56733,1.56733,1.56677,1.56702,400800000.0
2008-03-19 14:45:00,1.56705,1.5672,1.56688,1.5672,404700002.0
2008-03-19 14:46:00,1.56719,1.56725,1.56695,1.56715,302600000.0
2008-03-19 14:47:00,1.56713,1.56723,1.56683,1.56694,297500000.0
2008-03-19 14:48:00,1.56706,1.56774,1.56706,1.56754,471200000.0
2008-03-19 14:49:00,1.56747,1.56747,1.56703,1.56713,129300000.0
2008-03-19 14:50:00,1.56703,1.56747,1.56668,1.56668,304200001.0
2008-03-19 14:51:00,1.56675,1.56698,1.5667,1.56684,188200000.0
2008-03-19 14:52:00,1.56676,1.56717,1.56664,1.567,314800001.0
2008-03-19 14:53:00,1.56707,1.56724,1.56687,1.56721,410700000.0
2008-03-19 14:54:00,1.56704,1.56729,1.56688,1.56701,177300000.0
2008-03-19 14:55:00,1.56709,1.56724,1.56683,1.56724,236200001.0
2008-03-19 14:56:00,1.56735,1.56741,1.56693,1.56693,447400000.0
2008-03-19 14:57:00,1.56655,1.5667,1.56601,1.56645,387700000.0
2008-03-19 14:58:00,1.56672,1.56778,1.56672,1.56716,308700001.0
2008-03-19 14:59:00,1.56719,1.56766,1.56697,1.56759,237400000.0
2008-03-19 15:00:00,1.56765,1.56808,1.56765,1.56804,737500000.0
2008-03-19 15:01:00,1.5679,1.5679,1.56523,1.56531,325200001.0
2008-03-19 15:02:00,1.56488,1.56488,1.56234,1.56278,504800001.0
2008-03-19 15:03:00,1.56259,1.5633,1.56251,1.56318,420500000.0
2008-03-19 15:04:00,1.56321,1.5635,1.56299,1.56341,477800001.0
2008-03-19 15:05:00,1.56359,1.5647,1.56359,1.56452,384000001.0
2008-03-19 15:06:00,1.56452,1.56452,1.56326,1.56326,260300000.0
2008-03-19 15:07:00,1.56309,1.56379,1.56296,1.56376,273900000.0
2008-03-19 15:08:00,1.56366,1.56393,1.5635,1.56351,364200000.0
2008-03-19 15:09:00,1.56351,1.56398,1.56327,1.56347,571500001.0
2008-03-19 15:10:00,1.56325,1.56349,1.56269,1.56296,464700000.0
2008-03-19 15:11:00,1.56299,1.56349,1.56281,1.56349,438000001.0
2008-03-19 15:12:00,1.56368,1.56418,1.56365,1.56383,349000000.0
2008-03-19 15:13:00,1.56378,1.56437,1.56368,1.56427,389300001.0
2008-03-19 15:14:00,1.56423,1.56438,1.56355,1.56355,493100000.0
2008-03-19 15:15:00,1.56325,1.56357,1.5629,1.56309,400800000.0
2008-03-19 15:16:00,1.56303,1.56318,1.56279,1.56288,456700001.0
2008-03-19 15:17:00,1.56218,1.56218,1.56149,1.56212,385500001.0
2008-03-19 15:18:00,1.56205,1.56227,1.56155,1.56185,274000001.0
2008-03-19 15:19:00,1.56211,1.56267,1.56187,1.56232,533100001.0
2008-03-19 15:20:00,1.56248,1.56343,1.56248,1.56304,526000000.0
2008-03-19 15:21:00,1.56296,1.56309,1.56225,1.56229,693100001.0
2008-03-19 15:22:00,1.56218,1.56243,1.56174,1.56201,492700001.0
2008-03-19 15:23:00,1.56201,1.56241,1.56187,1.56216,399600001.0
2008-03-19 15:24:00,1.56233,1.56286,1.56233,1.56286,530500000.0
2008-03-19 15:25:00,1.56304,1.56399,1.56298,1.56337,598200001.0
2008-03-19 15:26:00,1.56329,1.56333,1.5627,1.5631,623200000.0
2008-03-19 15:27:00,1.56322,1.56354,1.56287,1.56287,562500001.0
2008-03-19 15:28:00,1.56283,1.56327,1.56261,1.56279,668900001.0
2008-03-19 15:29:00,1.56284,1.56331,1.56267,1.56304,619100002.0
2008-03-19 15:30:00,1.56293,1.56332,1.56292,1.56311,684300002.0
2008-03-19 15:31:00,1.56315,1.56324,1.56286,1.56298,486300000.0
2008-03-19 15:32:00,1.5631,1.56388,1.56284,1.56354,498800001.0
2008-03-19 15:33:00,1.56385,1.56385,1.56303,1.56371,445100001.0
2008-03-19 15:34:00,1.56419,1.56488,1.56415,1.56427,411999999.0
2008-03-19 15:35:00,1.56439,1.565,1.56439,1.56464,611800001.0
2008-03-19 15:36:00,1.56488,1.56583,1.56486,1.56562,392600000.0
2008-03-19 15:37:00,1.56554,1.56596,1.56494,1.56527,322000002.0
2008-03-19 15:38:00,1.5651,1.5651,1.56459,1.56459,373400000.0
2008-03-19 15:39:00,1.56453,1.56473,1.56434,1.56449,504500001.0
2008-03-19 15:40:00,1.56445,1.56445,1.5635,1.56373,453000002.0
2008-03-19 15:41:00,1.56369,1.56385,1.56343,1.56385,260500000.0
2008-03-19 15:42:00,1.56374,1.56437,1.56374,1.56437,150800000.0
2008-03-19 15:43:00,1.56439,1.5646,1.56423,1.56443,384900000.0
2008-03-19 15:44:00,1.56457,1.56513,1.56421,1.56434,345500000.0
2008-03-19 15:45:00,1.56447,1.56483,1.56438,1.56469,593800003.0
2008-03-19 15:46:00,1.56443,1.56452,1.56364,1.5642,522000000.0
2008-03-19 15:47:00,1.56405,1.5641,1.56309,1.56343,202900000.0
2008-03-19 15:48:00,1.56331,1.56349,1.56262,1.56262,217100001.0
2008-03-19 15:49:00,1.5626,1.5629,1.5621,1.56237,394700001.0
2008-03-19 15:50:00,1.56244,1.56278,1.56206,1.56238,371800000.0
2008-03-19 15:51:00,1.56246,1.56281,1.56233,1.56253,443600000.0
2008-03-19 15:52:00,1.56245,1.56275,1.56175,1.56242,312400000.0
2008-03-19 15:53:00,1.56244,1.56296,1.56232,1.56275,357600001.0
2008-03-19 15:54:00,1.563,1.56336,1.56292,1.56315,361300002.0
2008-03-19 15:55:00,1.56322,1.56406,1.56302,1.56384,429600000.0
2008-03-19 15:56:00,1.56409,1.56449,1.56384,1.56443,366500000.0
2008-03-19 15:57:00,1.56441,1.56492,1.56415,1.56492,370400001.0
2008-03-19 15:58:00,1.56505,1.56583,1.56495,1.56573,354000001.0
2008-03-19 15:59:00,1.56599,1.56642,1.56567,1.56602,501800000.0
2008-03-19 16:00:00,1.5659,1.56622,1.56536,1.56536,429900001.0
2008-03-19 16:01:00,1.56492,1.5653,1.5648,1.56486,424500000.0
2008-03-19 16:02:00,1.56478,1.56496,1.56425,1.56444,519500001.0
2008-03-19 16:03:00,1.56431,1.56449,1.5639,1.56434,382800000.0
2008-03-19 16:04:00,1.56417,1.56443,1.56402,1.56421,467599999.0
2008-03-19 16:05:00,1.56426,1.56559,1.56426,1.56552,335800000.0
2008-03-19 16:06:00,1.56563,1.56608,1.56542,1.56558,195800001.0
2008-03-19 16:07:00,1.56554,1.56571,1.56526,1.56526,320700001.0
2008-03-19 16:08:00,1.56527,1.56589,1.56527,1.56589,183400001.0
2008-03-19 16:09:00,1.56589,1.56606,1.56534,1.56536,340600001.0
2008-03-19 16:10:00,1.5653,1.5659,1.5651,1.56573,461300001.0
2008-03-19 16:11:00,1.56582,1.56656,1.56582,1.5664,613300002.0
2008-03-19 16:12:00,1.5665,1.56666,1.56587,1.56587,461400002.0
2008-03-19 16:13:00,1.56581,1.56632,1.56526,1.56557,531200000.0
2008-03-19 16:14:00,1.56552,1.56571,1.56525,1.56525,591000001.0
2008-03-19 16:15:00,1.56525,1.56535,1.56475,1.56488,601300003.0
2008-03-19 16:16:00,1.56477,1.56478,1.5643,1.56478,531600001.0
2008-03-19 16:17:00,1.56512,1.56543,1.56491,1.56543,568000003.0
2008-03-19 16:18:00,1.56552,1.56621,1.56552,1.56563,699900000.0
2008-03-19 16:19:00,1.56565,1.56654,1.56537,1.56654,647100001.0
2008-03-19 16:20:00,1.5665,1.56677,1.56638,1.56649,686600000.0
2008-03-19 16:21:00,1.56648,1.56665,1.56615,1.56634,518500001.0
2008-03-19 16:22:00,1.56622,1.56639,1.56612,1.56635,518600004.0
2008-03-19 16:23:00,1.5662,1.56627,1.56592,1.56605,459200001.0
2008-03-19 16:24:00,1.56607,1.56642,1.5658,1.56588,485300001.0
2008-03-19 16:25:00,1.56579,1.56649,1.56579,1.56645,531300000.0
2008-03-19 16:26:00,1.56666,1.56666,1.56629,1.56629,481100000.0
2008-03-19 16:27:00,1.56628,1.56721,1.56628,1.56721,435800002.0
2008-03-19 16:28:00,1.56731,1.56743,1.56699,1.56699,583200002.0
2008-03-19 16:29:00,1.56704,1.56775,1.56692,1.56729,508200001.0
2008-03-19 16:30:00,1.5674,1.56838,1.5674,1.5683,458399999.0
2008-03-19 16:31:00,1.56814,1.56866,1.56779,1.56845,348600001.0
2008-03-19 16:32:00,1.5684,1.56864,1.5679,1.56864,565700001.0
2008-03-19 16:33:00,1.56879,1.56921,1.5686,1.56886,482500001.0
2008-03-19 16:34:00,1.56889,1.57048,1.56889,1.57048,416400000.0
2008-03-19 16:35:00,1.57089,1.57132,1.57018,1.57036,424200002.0
2008-03-19 16:36:00,1.57033,1.57154,1.57017,1.57117,489900000.0
2008-03-19 16:37:00,1.57124,1.57131,1.5709,1.5709,562900002.0
2008-03-19 16:38:00,1.57092,1.57121,1.57053,1.57077,541500001.0
2008-03-19 16:39:00,1.57067,1.57105,1.57036,1.57065,576400002.0
2008-03-19 16:40:00,1.57045,1.57068,1.57023,1.57029,382300001.0
2008-03-19 16:41:00,1.57031,1.57073,1.56982,1.56998,409100000.0
2008-03-19 16:42:00,1.56994,1.57021,1.56988,1.56991,414200001.0
2008-03-19 16:43:00,1.56958,1.56977,1.56857,1.56875,431700001.0
2008-03-19 16:44:00,1.56861,1.5689,1.56847,1.56883,466200002.0
2008-03-19 16:45:00,1.56881,1.56925,1.56876,1.56888,486500000.0
2008-03-19 16:46:00,1.5689,1.56946,1.5689,1.56946,380300000.0
2008-03-19 16:47:00,1.56961,1.57004,1.5693,1.56955,551500002.0
2008-03-19 16:48:00,1.56948,1.56948,1.56881,1.56948,533000002.0
2008-03-19 16:49:00,1.56955,1.56984,1.56934,1.56979,474299999.0
2008-03-19 16:50:00,1.56971,1.56992,1.56948,1.56958,450900002.0
2008-03-19 16:51:00,1.56961,1.56987,1.56932,1.56936,359900000.0
2008-03-19 16:52:00,1.56923,1.56965,1.56923,1.56956,266400000.0
2008-03-19 16:53:00,1.56955,1.56986,1.56929,1.56982,656300001.0
2008-03-19 16:54:00,1.56994,1.57048,1.56964,1.5701,464800002.0
2008-03-19 16:55:00,1.57024,1.57027,1.5697,1.56988,571400001.0
2008-03-19 16:56:00,1.56965,1.56965,1.56889,1.56917,242700000.0
2008-03-19 16:57:00,1.56912,1.5694,1.56898,1.56902,513800001.0
2008-03-19 16:58:00,1.56904,1.56994,1.56898,1.56956,610700002.0
2008-03-19 16:59:00,1.56953,1.56973,1.56883,1.56923,465000000.0
2008-03-19 17:00:00,1.56916,1.56998,1.56895,1.56998,844800002.0
2008-03-19 17:01:00,1.57013,1.57025,1.5697,1.56992,401700001.0
2008-03-19 17:02:00,1.57003,1.57081,1.56998,1.57044,383100000.0
2008-03-19 17:03:00,1.57032,1.57056,1.56974,1.56992,428800000.0
2008-03-19 17:04:00,1.56975,1.57018,1.56893,1.56906,413700000.0
2008-03-19 17:05:00,1.56898,1.5694,1.56875,1.56892,451600001.0
2008-03-19 17:06:00,1.56882,1.569,1.56861,1.56888,334900000.0
2008-03-19 17:07:00,1.56891,1.56952,1.56891,1.56949,293800000.0
2008-03-19 17:08:00,1.56964,1.57055,1.56964,1.56982,447600000.0
2008-03-19 17:09:00,1.57009,1.57025,1.56951,1.56972,503300001.0
2008-03-19 17:10:00,1.56955,1.56967,1.56926,1.56939,331000000.0
2008-03-19 17:11:00,1.56929,1.56937,1.5687,1.56936,511000001.0
2008-03-19 17:12:00,1.56936,1.56951,1.56908,1.56931,400300002.0
2008-03-19 17:13:00,1.56924,1.56942,1.5691,1.56935,251800000.0
2008-03-19 17:14:00,1.56952,1.57053,1.56943,1.57053,564500002.0
2008-03-19 17:15:00,1.5705,1.57055,1.56915,1.56951,555100001.0
2008-03-19 17:16:00,1.56934,1.57015,1.56919,1.56984,450800000.0
2008-03-19 17:17:00,1.56997,1.57007,1.56925,1.56929,358900000.0
2008-03-19 17:18:00,1.56933,1.56982,1.5691,1.56923,551500000.0
2008-03-19 17:19:00,1.56909,1.56929,1.56865,1.56897,331500000.0
2008-03-19 17:20:00,1.56901,1.56929,1.56839,1.56929,473200002.0
2008-03-19 17:21:00,1.56917,1.56925,1.5688,1.56892,420199998.0
2008-03-19 17:22:00,1.56882,1.56882,1.5684,1.5686,513200001.0
2008-03-19 17:23:00,1.56846,1.56873,1.56803,1.56807,595500003.0
2008-03-19 17:24:00,1.56803,1.56877,1.56803,1.56821,474700003.0
2008-03-19 17:25:00,1.56817,1.56848,1.56783,1.56808,422700000.0
2008-03-19 17:26:00,1.56779,1.56779,1.56678,1.5673,451400001.0
2008-03-19 17:27:00,1.56699,1.56707,1.566,1.56659,479800001.0
2008-03-19 17:28:00,1.5665,1.56674,1.56639,1.5666,508500002.0
2008-03-19 17:29:00,1.56647,1.56672,1.56583,1.56612,707500002.0
2008-03-19 17:30:00,1.5661,1.56634,1.56557,1.56609,420000000.0
2008-03-19 17:31:00,1.56625,1.56726,1.56602,1.56702,708300002.0
2008-03-19 17:32:00,1.56695,1.56698,1.56623,1.56623,472700000.0
2008-03-19 17:33:00,1.56604,1.56635,1.56577,1.5661,526300001.0
2008-03-19 17:34:00,1.56609,1.56618,1.56527,1.56552,329700001.0
2008-03-19 17:35:00,1.56529,1.56574,1.56447,1.56503,464300003.0
2008-03-19 17:36:00,1.56498,1.56567,1.56474,1.56493,464400001.0
2008-03-19 17:37:00,1.56488,1.56525,1.56444,1.5648,366600000.0
2008-03-19 17:38:00,1.56478,1.56484,1.56443,1.56482,400900000.0
2008-03-19 17:39:00,1.56468,1.56492,1.56412,1.56483,555900001.0
2008-03-19 17:40:00,1.56502,1.56568,1.56471,1.56542,361400000.0
2008-03-19 17:41:00,1.56523,1.56551,1.56468,1.5653,406300001.0
2008-03-19 17:42:00,1.56541,1.56644,1.56541,1.56611,349500000.0
2008-03-19 17:43:00,1.56606,1.56607,1.56509,1.56573,385600000.0
2008-03-19 17:44:00,1.56575,1.56626,1.56563,1.56594,399600001.0
2008-03-19 17:45:00,1.56595,1.56661,1.56565,1.5662,573200001.0
2008-03-19 17:46:00,1.56619,1.5668,1.56603,1.5668,526400001.0
2008-03-19 17:47:00,1.56668,1.56707,1.56666,1.56672,444900000.0
2008-03-19 17:48:00,1.56673,1.56725,1.56663,1.56707,350800000.0
2008-03-19 17:49:00,1.56718,1.56789,1.56687,1.56774,358500002.0
2008-03-19 17:50:00,1.56785,1.569,1.56775,1.56862,507100003.0
2008-03-19 17:51:00,1.56879,1.56975,1.56839,1.5693,491900001.0
2008-03-19 17:52:00,1.56943,1.57007,1.56898,1.56911,498600002.0
2008-03-19 17:53:00,1.56907,1.57063,1.56907,1.57023,515100001.0
2008-03-19 17:54:00,1.57021,1.57031,1.56917,1.56954,423300000.0
2008-03-19 17:55:00,1.5697,1.5709,1.5697,1.57019,439200000.0
2008-03-19 17:56:00,1.57016,1.57056,1.56946,1.5702,383900001.0
2008-03-19 17:57:00,1.57046,1.57066,1.56957,1.57003,573200000.0
2008-03-19 17:58:00,1.56995,1.56998,1.56933,1.56969,647800002.0
2008-03-19 17:59:00,1.56967,1.56971,1.56777,1.56832,269000000.0
2008-03-19 18:00:00,1.56805,1.56861,1.5674,1.56839,615400001.0
2008-03-19 18:01:00,1.56853,1.56945,1.56853,1.56868,698400000.0
2008-03-19 18:02:00,1.5687,1.56936,1.56869,1.56908,582700001.0
2008-03-19 18:03:00,1.56918,1.56984,1.56918,1.56924,369500001.0
2008-03-19 18:04:00,1.56945,1.56959,1.56906,1.56914,605800000.0
2008-03-19 18:05:00,1.56865,1.56918,1.56825,1.56883,539700002.0
2008-03-19 18:06:00,1.56878,1.56906,1.56819,1.56846,385000001.0
2008-03-19 18:07:00,1.56856,1.56956,1.56816,1.56953,468500000.0
2008-03-19 18:08:00,1.56974,1.57086,1.5696,1.57063,421000000.0
2008-03-19 18:09:00,1.57082,1.57243,1.57058,1.57236,477200001.0
2008-03-19 18:10:00,1.5726,1.57291,1.57168,1.57291,535800000.0
2008-03-19 18:11:00,1.57298,1.57352,1.57179,1.57253,319100001.0
2008-03-19 18:12:00,1.57234,1.57311,1.57143,1.57299,373500000.0
2008-03-19 18:13:00,1.57312,1.57443,1.57268,1.57429,274900000.0
2008-03-19 18:14:00,1.57431,1.57431,1.57304,1.57304,542400001.0
2008-03-19 18:15:00,1.57267,1.57302,1.57266,1.57279,458100002.0
2008-03-19 18:16:00,1.57285,1.57303,1.57232,1.57294,338700000.0
2008-03-19 18:17:00,1.5729,1.57363,1.57255,1.57346,485000001.0
2008-03-19 18:18:00,1.57347,1.57364,1.57288,1.57346,477900002.0
2008-03-19 18:19:00,1.57361,1.57429,1.57352,1.57383,438800001.0
2008-03-19 18:20:00,1.57382,1.57434,1.57294,1.57328,408800001.0
2008-03-19 18:21:00,1.57322,1.57431,1.57322,1.57367,385500000.0
2008-03-19 18:22:00,1.57379,1.5745,1.57339,1.5745,417800003.0
2008-03-19 18:23:00,1.57442,1.57472,1.57422,1.57467,378100002.0
2008-03-19 18:24:00,1.57481,1.57524,1.57407,1.57449,260100000.0
2008-03-19 18:25:00,1.57443,1.57498,1.57344,1.57344,447600000.0
2008-03-19 18:26:00,1.57324,1.57374,1.57282,1.5735,260200000.0
2008-03-19 18:27:00,1.57341,1.57387,1.57261,1.57302,416400002.0
2008-03-19 18:28:00,1.57298,1.57323,1.5726,1.5726,348400000.0
2008-03-19 18:29:00,1.57249,1.57275,1.5721,1.5724,715500001.0
2008-03-19 18:30:00,1.57265,1.57357,1.57232,1.57354,412700000.0
2008-03-19 18:31:00,1.57383,1.57441,1.57364,1.57403,467500000.0
2008-03-19 18:32:00,1.57408,1.5746,1.57408,1.57412,378900000.0
2008-03-19 18:33:00,1.57406,1.57469,1.57406,1.5741,532500000.0
2008-03-19 18:34:00,1.57412,1.57478,1.57412,1.57478,370400000.0
2008-03-19 18:35:00,1.57499,1.57551,1.57479,1.57551,378000001.0
2008-03-19 18:36:00,1.57561,1.57562,1.57515,1.57535,306000000.0
2008-03-19 18:37:00,1.57529,1.57529,1.5746,1.57487,338999999.0
2008-03-19 18:38:00,1.57506,1.57655,1.57506,1.57625,305900000.0
2008-03-19 18:39:00,1.57626,1.57674,1.57582,1.57624,344000001.0
2008-03-19 18:40:00,1.57614,1.57624,1.57492,1.57524,521500001.0
2008-03-19 18:41:00,1.57526,1.57572,1.57526,1.57559,198800001.0
2008-03-19 18:42:00,1.57572,1.57605,1.57561,1.57561,502800000.0
2008-03-19 18:43:00,1.57537,1.57555,1.57531,1.57548,498000000.0
2008-03-19 18:44:00,1.57574,1.57637,1.57568,1.57612,430800000.0
2008-03-19 18:45:00,1.57575,1.57575,1.57512,1.57512,330200002.0
2008-03-19 18:46:00,1.57508,1.57525,1.57485,1.57487,485100002.0
2008-03-19 18:47:00,1.57469,1.57493,1.57434,1.57434,477700002.0
2008-03-19 18:48:00,1.57424,1.57463,1.57424,1.5744,656800001.0
2008-03-19 18:49:00,1.5744,1.57459,1.57415,1.57419,371200002.0
2008-03-19 18:50:00,1.57397,1.57397,1.57324,1.57352,287100001.0
2008-03-19 18:51:00,1.57339,1.57377,1.57291,1.57372,230300000.0
2008-03-19 18:52:00,1.57356,1.57356,1.57233,1.57246,362100002.0
2008-03-19 18:53:00,1.57248,1.57297,1.57248,1.57276,563000000.0
2008-03-19 18:54:00,1.57303,1.57348,1.57295,1.57345,570300001.0
2008-03-19 18:55:00,1.57371,1.57371,1.57294,1.5732,581500000.0
2008-03-19 18:56:00,1.57324,1.57351,1.57312,1.57324,559300001.0
2008-03-19 18:57:00,1.57322,1.57373,1.57322,1.57354,678800000.0
2008-03-19 18:58:00,1.57365,1.57422,1.57339,1.57422,352600000.0
2008-03-19 18:59:00,1.57457,1.57624,1.57457,1.57578,420600001.0
2008-03-19 19:00:00,1.57599,1.57675,1.57599,1.57652,324800002.0
2008-03-19 19:01:00,1.57655,1.57688,1.57644,1.57677,428500002.0
2008-03-19 19:02:00,1.57673,1.57673,1.57626,1.5765,465500001.0
2008-03-19 19:03:00,1.57657,1.5768,1.57606,1.57619,569000001.0
2008-03-19 19:04:00,1.57626,1.57665,1.57597,1.5762,573600001.0
2008-03-19 19:05:00,1.57611,1.57637,1.57606,1.57631,743300003.0
2008-03-19 19:06:00,1.57618,1.5765,1.57571,1.57626,492700000.0
2008-03-19 19:07:00,1.57624,1.5766,1.57577,1.57628,604000002.0
2008-03-19 19:08:00,1.57596,1.57596,1.57533,1.57573,550600003.0
2008-03-19 19:09:00,1.57518,1.57518,1.57435,1.57471,533600001.0
2008-03-19 19:10:00,1.57466,1.57505,1.57466,1.57494,458500000.0
2008-03-19 19:11:00,1.57518,1.5759,1.57518,1.57529,333900000.0
2008-03-19 19:12:00,1.57558,1.57603,1.57527,1.57569,556000001.0
2008-03-19 19:13:00,1.57579,1.57647,1.57547,1.57622,772200000.0
2008-03-19 19:14:00,1.57651,1.57689,1.57558,1.5756,570600000.0
2008-03-19 19:15:00,1.57581,1.57624,1.57566,1.57614,485800004.0
2008-03-19 19:16:00,1.57635,1.57649,1.57599,1.57603,288900001.0
2008-03-19 19:17:00,1.57605,1.57653,1.576,1.57602,473600001.0
2008-03-19 19:18:00,1.5758,1.57602,1.57549,1.57572,438000000.0
2008-03-19 19:19:00,1.57586,1.57612,1.57561,1.57592,322800001.0
2008-03-19 19:20:00,1.57624,1.57643,1.57578,1.57621,509300001.0
2008-03-19 19:21:00,1.57618,1.57618,1.5755,1.57584,297500000.0
2008-03-19 19:22:00,1.57575,1.57586,1.57549,1.57586,308500001.0
2008-03-19 19:23:00,1.57573,1.57579,1.57537,1.57559,380500000.0
2008-03-19 19:24:00,1.57527,1.57547,1.57516,1.57543,467700000.0
2008-03-19 19:25:00,1.57548,1.57571,1.57535,1.57559,537200000.0
2008-03-19 19:26:00,1.57542,1.57571,1.57533,1.57571,174900000.0
2008-03-19 19:27:00,1.57579,1.57597,1.57547,1.57586,329700001.0
2008-03-19 19:28:00,1.57572,1.57585,1.57543,1.57577,242900000.0
2008-03-19 19:29:00,1.57571,1.57585,1.57493,1.57524,434800000.0
2008-03-19 19:30:00,1.57518,1.57585,1.57512,1.57585,415600000.0
2008-03-19 19:31:00,1.57588,1.57588,1.57547,1.57556,527500000.0
2008-03-19 19:32:00,1.57559,1.57641,1.57549,1.57621,337700000.0
2008-03-19 19:33:00,1.57624,1.57641,1.5761,1.57629,345300001.0
2008-03-19 19:34:00,1.57631,1.57726,1.57631,1.57722,625300004.0
2008-03-19 19:35:00,1.57729,1.57744,1.5769,1.57717,440200002.0
2008-03-19 19:36:00,1.57712,1.57753,1.57703,1.57722,231400001.0
2008-03-19 19:37:00,1.57723,1.57735,1.57711,1.57714,344200000.0
2008-03-19 19:38:00,1.57712,1.57753,1.57698,1.57698,490600000.0
2008-03-19 19:39:00,1.57693,1.57727,1.57693,1.57727,295000000.0
2008-03-19 19:40:00,1.57726,1.57726,1.57698,1.57721,308500000.0
2008-03-19 19:41:00,1.57722,1.57741,1.57706,1.57727,164900000.0
2008-03-19 19:42:00,1.57732,1.57767,1.57714,1.57731,267300001.0
2008-03-19 19:43:00,1.57726,1.57727,1.57689,1.57702,260400000.0
2008-03-19 19:44:00,1.57707,1.57707,1.57672,1.57675,287700000.0
2008-03-19 19:45:00,1.57675,1.57695,1.57675,1.5768,140500000.0
2008-03-19 19:46:00,1.57701,1.57742,1.57701,1.57734,255100001.0
2008-03-19 19:47:00,1.57737,1.57748,1.57717,1.57735,395200000.0
2008-03-19 19:48:00,1.57727,1.5773,1.57699,1.5773,207100001.0
2008-03-19 19:49:00,1.57722,1.57746,1.57698,1.57712,532600001.0
2008-03-19 19:50:00,1.57716,1.57732,1.57699,1.57718,517600000.0
2008-03-19 19:51:00,1.57715,1.57748,1.57692,1.5771,384500001.0
2008-03-19 19:52:00,1.57694,1.57711,1.57669,1.57694,460300001.0
2008-03-19 19:53:00,1.57704,1.57777,1.57702,1.57777,695700001.0
2008-03-19 19:54:00,1.57751,1.57775,1.57736,1.57745,328000001.0
2008-03-19 19:55:00,1.57748,1.57753,1.5772,1.57737,379700000.0
2008-03-19 19:56:00,1.57739,1.57775,1.57738,1.57762,475600001.0
2008-03-19 19:57:00,1.57769,1.57795,1.57748,1.57748,267000002.0
2008-03-19 19:58:00,1.5775,1.5779,1.57743,1.57754,492000001.0
2008-03-19 19:59:00,1.57778,1.57868,1.57769,1.57817,376400000.0
2008-03-19 20:00:00,1.57802,1.57849,1.57802,1.57826,451800000.0
2008-03-19 20:01:00,1.57814,1.57855,1.57808,1.57816,766300002.0
2008-03-19 20:02:00,1.57807,1.57848,1.578,1.578,524000000.0
2008-03-19 20:03:00,1.57786,1.57803,1.57766,1.57802,723400002.0
2008-03-19 20:04:00,1.57783,1.578,1.57771,1.57797,363800001.0
2008-03-19 20:05:00,1.57807,1.57831,1.57804,1.57821,386500000.0
2008-03-19 20:06:00,1.57843,1.57899,1.57841,1.5786,577200001.0
2008-03-19 20:07:00,1.57846,1.57883,1.57846,1.57851,431800001.0
2008-03-19 20:08:00,1.57845,1.57872,1.57823,1.57868,582300000.0
2008-03-19 20:09:00,1.57865,1.57889,1.57806,1.57824,640200003.0
2008-03-19 20:10:00,1.57812,1.57826,1.57776,1.57809,697700001.0
2008-03-19 20:11:00,1.578,1.57846,1.57787,1.57804,676800001.0
2008-03-19 20:12:00,1.57802,1.5784,1.57801,1.57812,649300000.0
2008-03-19 20:13:00,1.57803,1.57818,1.57767,1.57783,424400004.0
2008-03-19 20:14:00,1.57783,1.57783,1.57748,1.5776,350800000.0
2008-03-19 20:15:00,1.57756,1.57772,1.57752,1.57764,394500001.0
2008-03-19 20:16:00,1.57777,1.57808,1.57772,1.57779,189600000.0
2008-03-19 20:17:00,1.57776,1.57794,1.57754,1.57779,313500000.0
2008-03-19 20:18:00,1.57777,1.57797,1.57768,1.57784,634800001.0
2008-03-19 20:19:00,1.578,1.57826,1.57783,1.57792,299500000.0
2008-03-19 20:20:00,1.57783,1.57797,1.57735,1.57735,360400002.0
2008-03-19 20:21:00,1.57726,1.57729,1.57716,1.57716,71800000.0
2008-03-19 20:22:00,1.57732,1.57759,1.57721,1.57721,265200000.0
2008-03-19 20:23:00,1.57709,1.57719,1.57693,1.57698,382600001.0
2008-03-19 20:24:00,1.57702,1.57712,1.57695,1.57697,252000000.0
2008-03-19 20:25:00,1.57702,1.57753,1.57687,1.57701,285500004.0
2008-03-19 20:26:00,1.5769,1.57696,1.57667,1.57674,439200001.0
2008-03-19 20:27:00,1.5768,1.57691,1.57634,1.57655,441800000.0
2008-03-19 20:28:00,1.57648,1.57655,1.57599,1.57608,237000001.0
2008-03-19 20:29:00,1.5761,1.57626,1.5758,1.57583,519900001.0
2008-03-19 20:30:00,1.57577,1.57661,1.57577,1.5763,195500000.0
2008-03-19 20:31:00,1.57634,1.57653,1.57634,1.57638,219000001.0
2008-03-19 20:32:00,1.57627,1.57633,1.5757,1.57571,178000000.0
2008-03-19 20:33:00,1.57579,1.57598,1.57556,1.5756,268800001.0
2008-03-19 20:34:00,1.57576,1.57617,1.57575,1.5761,392100002.0
2008-03-19 20:35:00,1.57622,1.57656,1.57612,1.57648,254300000.0
2008-03-19 20:36:00,1.5768,1.57707,1.57677,1.57694,465200002.0
2008-03-19 20:37:00,1.57686,1.57707,1.57673,1.57703,373500000.0
2008-03-19 20:38:00,1.57699,1.57699,1.57522,1.57522,330900001.0
2008-03-19 20:39:00,1.57488,1.57562,1.57436,1.57436,510800003.0
2008-03-19 20:40:00,1.57411,1.57411,1.5732,1.57326,287500000.0
2008-03-19 20:41:00,1.57332,1.57361,1.57239,1.57361,446200000.0
2008-03-19 20:42:00,1.57393,1.57471,1.57329,1.57429,305700001.0
2008-03-19 20:43:00,1.57437,1.57475,1.574,1.57416,156300000.0
2008-03-19 20:44:00,1.57434,1.57487,1.57427,1.57427,293200000.0
2008-03-19 20:45:00,1.57413,1.57413,1.57328,1.57341,516100002.0
2008-03-19 20:46:00,1.57333,1.57352,1.57276,1.57342,249700000.0
2008-03-19 20:47:00,1.57334,1.57404,1.57285,1.57363,310700000.0
2008-03-19 20:48:00,1.57387,1.57481,1.57386,1.57432,308800000.0
2008-03-19 20:49:00,1.57434,1.57453,1.57395,1.57415,391800000.0
2008-03-19 20:50:00,1.57415,1.5743,1.57392,1.57421,185100000.0
2008-03-19 20:51:00,1.57478,1.57557,1.57478,1.57518,211800000.0
2008-03-19 20:52:00,1.57523,1.5761,1.5752,1.5761,289600001.0
2008-03-19 20:53:00,1.5762,1.57634,1.57598,1.57634,175000000.0
2008-03-19 20:54:00,1.5764,1.57752,1.57629,1.57728,121400001.0
2008-03-19 20:55:00,1.5772,1.5774,1.577,1.57723,322500001.0
2008-03-19 20:56:00,1.57713,1.57724,1.57663,1.57695,139600000.0
2008-03-19 20:57:00,1.57701,1.57708,1.57653,1.57677,403300001.0
2008-03-19 20:58:00,1.57658,1.57672,1.57633,1.57667,317000001.0
2008-03-19 20:59:00,1.57677,1.57733,1.57677,1.57689,117800000.0
2008-03-19 21:00:00,1.57668,1.57694,1.57609,1.57659,287900001.0
2008-03-19 21:01:00,1.57667,1.57738,1.57667,1.57738,194800000.0
2008-03-19 21:02:00,1.57756,1.57796,1.57744,1.57764,98400000.0
2008-03-19 21:03:00,1.57769,1.57836,1.57743,1.57818,280400000.0
2008-03-19 21:04:00,1.57811,1.5782,1.57795,1.57798,336400000.0
2008-03-19 21:05:00,1.57767,1.57767,1.57712,1.57739,406300000.0
2008-03-19 21:06:00,1.57722,1.57733,1.57697,1.57699,212800001.0
2008-03-19 21:07:00,1.57659,1.57689,1.57595,1.57634,261100001.0
2008-03-19 21:08:00,1.57658,1.57745,1.57658,1.57701,244600000.0
2008-03-19 21:09:00,1.57695,1.57712,1.57662,1.57662,248300000.0
2008-03-19 21:10:00,1.57639,1.57639,1.57591,1.57616,243900001.0
2008-03-19 21:11:00,1.57629,1.57639,1.57578,1.57594,382900000.0
2008-03-19 21:12:00,1.57593,1.57645,1.57593,1.57636,244600000.0
2008-03-19 21:13:00,1.57655,1.5771,1.57634,1.57689,218900000.0
2008-03-19 21:14:00,1.577,1.57712,1.57693,1.57701,259000001.0
2008-03-19 21:15:00,1.57707,1.57762,1.57707,1.57752,314700000.0
2008-03-19 21:16:00,1.57773,1.57786,1.57758,1.57759,172900000.0
2008-03-19 21:17:00,1.57766,1.57785,1.57748,1.57769,243400000.0
2008-03-19 21:18:00,1.5785,1.5792,1.57798,1.57901,175800001.0
2008-03-19 21:19:00,1.57913,1.57935,1.57913,1.57925,128300000.0
2008-03-19 21:20:00,1.57894,1.57894,1.57814,1.57814,53400000.0
2008-03-19 21:21:00,1.57802,1.57825,1.57775,1.57815,168500002.0
2008-03-19 21:22:00,1.57829,1.57867,1.57775,1.57867,209700001.0
2008-03-19 21:23:00,1.57876,1.5789,1.57843,1.57861,63700000.0
2008-03-19 21:24:00,1.57882,1.57927,1.57871,1.57905,142800000.0
2008-03-19 21:25:00,1.5789,1.57929,1.57884,1.57905,237600000.0
2008-03-19 21:26:00,1.57901,1.57974,1.57892,1.57942,253100000.0
2008-03-19 21:27:00,1.57942,1.57948,1.57913,1.57913,191200000.0
2008-03-19 21:28:00,1.57901,1.57909,1.57884,1.57896,149700001.0
2008-03-19 21:29:00,1.57916,1.58122,1.57916,1.58122,268900001.0
2008-03-19 21:30:00,1.58147,1.58318,1.58128,1.58318,99800000.0
2008-03-19 21:31:00,1.58319,1.58336,1.58193,1.58193,336300001.0
2008-03-19 21:32:00,1.58191,1.58208,1.58139,1.58172,324700001.0
2008-03-19 21:33:00,1.58192,1.58264,1.58185,1.58193,327800000.0
2008-03-19 21:34:00,1.58171,1.58185,1.58142,1.58157,189200000.0
2008-03-19 21:35:00,1.58145,1.58157,1.58099,1.58157,327400000.0
2008-03-19 21:36:00,1.58176,1.58208,1.58174,1.58208,258500001.0
2008-03-19 21:37:00,1.58199,1.58234,1.58187,1.5821,283700003.0
2008-03-19 21:38:00,1.58208,1.58208,1.58144,1.5816,246300001.0
2008-03-19 21:39:00,1.58141,1.58182,1.58118,1.58118,251500000.0
2008-03-19 21:40:00,1.58142,1.58517,1.58142,1.58421,166900000.0
2008-03-19 21:41:00,1.58483,1.58539,1.58468,1.58468,304500001.0
2008-03-19 21:42:00,1.58483,1.58505,1.5843,1.58505,138400000.0
2008-03-19 21:43:00,1.58547,1.58667,1.58515,1.58578,221700000.0
2008-03-19 21:44:00,1.58574,1.58629,1.58554,1.58582,165000000.0
2008-03-19 21:45:00,1.58587,1.58633,1.58573,1.58591,334200001.0
2008-03-19 21:46:00,1.58582,1.58631,1.58578,1.58594,381100001.0
2008-03-19 21:47:00,1.58591,1.58596,1.58538,1.58544,237100000.0
2008-03-19 21:48:00,1.58548,1.58565,1.58547,1.58548,414900000.0
2008-03-19 21:49:00,1.58561,1.58578,1.58559,1.58562,265000000.0
2008-03-19 21:50:00,1.5855,1.58567,1.58503,1.58522,370300000.0
2008-03-19 21:51:00,1.5853,1.58601,1.58513,1.5855,527500001.0
2008-03-19 21:52:00,1.58558,1.58585,1.58555,1.58573,301500000.0
2008-03-19 21:53:00,1.58573,1.58582,1.58553,1.58556,89800000.0
2008-03-19 21:54:00,1.58528,1.5854,1.5852,1.58525,372800000.0
2008-03-19 21:55:00,1.58516,1.58551,1.58455,1.58472,212500000.0
2008-03-19 21:56:00,1.58456,1.58524,1.58456,1.58524,27100000.0
2008-03-19 21:57:00,1.58507,1.58507,1.58445,1.5846,244200000.0
2008-03-19 21:58:00,1.5845,1.58462,1.58423,1.58441,174800001.0
2008-03-19 21:59:00,1.5844,1.58482,1.5844,1.58448,211800000.0
2008-03-19 22:00:00,1.58444,1.5847,1.58442,1.58443,75800000.0
2008-03-19 22:01:00,1.5843,1.58453,1.5843,1.58431,137800000.0
2008-03-19 22:02:00,1.58435,1.58451,1.58432,1.58432,177500000.0
2008-03-19 22:03:00,1.58411,1.5842,1.58375,1.58392,141300001.0
2008-03-19 22:04:00,1.58413,1.58416,1.58372,1.5838,216100001.0
2008-03-19 22:05:00,1.58383,1.58409,1.5834,1.58396,173000000.0
2008-03-19 22:06:00,1.5839,1.58412,1.58378,1.58397,108200000.0
2008-03-19 22:07:00,1.58415,1.58418,1.58386,1.58405,171700000.0
2008-03-19 22:08:00,1.5842,1.58459,1.5842,1.58443,180700000.0
2008-03-19 22:09:00,1.58442,1.58503,1.58436,1.58482,274500000.0
2008-03-19 22:10:00,1.58494,1.58543,1.58494,1.58542,187800000.0
2008-03-19 22:11:00,1.58528,1.58551,1.58513,1.58521,268100000.0
2008-03-19 22:12:00,1.58594,1.58594,1.58511,1.58511,234500000.0
2008-03-19 22:13:00,1.58494,1.58497,1.58473,1.58477,156900000.0
2008-03-19 22:14:00,1.58477,1.58497,1.58451,1.58453,145000001.0
2008-03-19 22:15:00,1.58449,1.58484,1.58449,1.58461,120600000.0
2008-03-19 22:16:00,1.58448,1.58458,1.58402,1.58402,96900001.0
2008-03-19 22:17:00,1.58396,1.58408,1.58388,1.584,242100000.0
2008-03-19 22:18:00,1.58408,1.58408,1.58367,1.58392,126100000.0
2008-03-19 22:19:00,1.58374,1.58403,1.58363,1.58385,191900000.0
2008-03-19 22:20:00,1.58399,1.58417,1.58392,1.58399,154500001.0
2008-03-19 22:21:00,1.584,1.58413,1.58395,1.58397,174700001.0
2008-03-19 22:22:00,1.5843,1.58462,1.58423,1.58459,167700001.0
2008-03-19 22:23:00,1.58472,1.58504,1.58419,1.58419,196500000.0
2008-03-19 22:24:00,1.58396,1.58428,1.58372,1.58387,327200001.0
2008-03-19 22:25:00,1.58385,1.58418,1.58353,1.58386,232200001.0
2008-03-19 22:26:00,1.58397,1.58453,1.58397,1.58439,182500000.0
2008-03-19 22:27:00,1.58447,1.58485,1.58438,1.58438,129400000.0
2008-03-19 22:28:00,1.58416,1.58459,1.58416,1.58432,56000000.0
2008-03-19 22:29:00,1.58427,1.58447,1.58417,1.58425,216800001.0
2008-03-19 22:30:00,1.58409,1.58414,1.58386,1.58414,263300001.0
2008-03-19 22:31:00,1.58426,1.58441,1.58405,1.58437,188000000.0
2008-03-19 22:32:00,1.58429,1.58429,1.5837,1.58403,167600000.0
2008-03-19 22:33:00,1.58378,1.58386,1.58352,1.58374,110100000.0
2008-03-19 22:34:00,1.58363,1.58381,1.58346,1.5836,200500000.0
2008-03-19 22:35:00,1.58351,1.58351,1.58293,1.58293,157100001.0
2008-03-19 22:36:00,1.58283,1.58289,1.58275,1.5828,88300000.0
2008-03-19 22:37:00,1.58302,1.5831,1.58283,1.58297,218300000.0
2008-03-19 22:38:00,1.58324,1.58358,1.58315,1.58323,319000001.0
2008-03-19 22:39:00,1.58327,1.58347,1.58309,1.58319,228800000.0
2008-03-19 22:40:00,1.58288,1.58328,1.58229,1.58324,239800000.0
2008-03-19 22:41:00,1.58332,1.58338,1.58309,1.58321,212300000.0
2008-03-19 22:42:00,1.58314,1.58314,1.58204,1.58269,156000000.0
2008-03-19 22:43:00,1.58268,1.58314,1.58268,1.583,201900002.0
2008-03-19 22:44:00,1.58288,1.5829,1.58262,1.58274,181400000.0
2008-03-19 22:45:00,1.58246,1.58276,1.58244,1.58244,228700001.0
2008-03-19 22:46:00,1.58259,1.583,1.58259,1.58288,138700000.0
2008-03-19 22:47:00,1.58283,1.583,1.58271,1.58271,106400000.0
2008-03-19 22:48:00,1.5827,1.58289,1.58256,1.58289,136800000.0
2008-03-19 22:49:00,1.58261,1.5828,1.58253,1.58253,229500001.0
2008-03-19 22:50:00,1.58237,1.58276,1.58204,1.58204,238100001.0
2008-03-19 22:51:00,1.58196,1.58249,1.58182,1.58229,327600001.0
2008-03-19 22:52:00,1.5823,1.58295,1.5823,1.58263,245900000.0
2008-03-19 22:53:00,1.58278,1.58279,1.58255,1.58265,162400000.0
2008-03-19 22:54:00,1.58265,1.583,1.58255,1.58266,167100000.0
2008-03-19 22:55:00,1.58228,1.58236,1.5822,1.58221,236900002.0
2008-03-19 22:56:00,1.58232,1.58275,1.58232,1.58261,158100001.0
2008-03-19 22:57:00,1.58265,1.58317,1.58263,1.5828,273500000.0
2008-03-19 22:58:00,1.58298,1.58336,1.58298,1.58322,29900000.0
2008-03-19 22:59:00,1.58309,1.58337,1.58282,1.58289,151500000.0
2008-03-19 23:00:00,1.5828,1.58303,1.58252,1.58263,102800000.0
2008-03-19 23:01:00,1.58277,1.58327,1.58277,1.58327,31200001.0
2008-03-19 23:02:00,1.58346,1.58385,1.58329,1.58372,70400001.0
2008-03-19 23:03:00,1.58374,1.58374,1.58359,1.5837,30600000.0
2008-03-19 23:04:00,1.5841,1.5841,1.58369,1.58377,32800000.0
2008-03-19 23:05:00,1.58367,1.58392,1.58367,1.58392,44600000.0
2008-03-19 23:06:00,1.58427,1.5849,1.58408,1.58485,39500000.0
2008-03-19 23:07:00,1.58498,1.58535,1.58464,1.58464,20400000.0
2008-03-19 23:08:00,1.58446,1.58448,1.58396,1.58408,32600000.0
2008-03-19 23:09:00,1.58418,1.58465,1.58418,1.58418,25200000.0
2008-03-19 23:10:00,1.58427,1.5849,1.58427,1.58462,73600000.0
2008-03-19 23:11:00,1.58445,1.58449,1.58423,1.58423,51600000.0
2008-03-19 23:12:00,1.58532,1.58555,1.58511,1.58522,87800000.0
2008-03-19 23:13:00,1.5854,1.58557,1.58539,1.58552,62300000.0
2008-03-19 23:14:00,1.58574,1.58627,1.58573,1.58602,25200000.0
2008-03-19 23:15:00,1.58618,1.58618,1.58506,1.58506,36200000.0
2008-03-19 23:16:00,1.58511,1.58538,1.5851,1.58538,99800000.0
2008-03-19 23:17:00,1.58563,1.58591,1.58563,1.58584,68400000.0
2008-03-19 23:18:00,1.58588,1.58591,1.58542,1.58542,55400000.0
2008-03-19 23:19:00,1.58538,1.58538,1.58487,1.58487,31600000.0
2008-03-19 23:20:00,1.58495,1.58514,1.58495,1.58501,60400001.0
2008-03-19 23:21:00,1.58496,1.58539,1.58493,1.58518,56300000.0
2008-03-19 23:22:00,1.58507,1.58554,1.58485,1.58511,117300000.0
2008-03-19 23:23:00,1.58515,1.58536,1.58461,1.58492,163300001.0
2008-03-19 23:24:00,1.58495,1.58501,1.58489,1.5849,47600000.0
2008-03-19 23:25:00,1.58502,1.58502,1.58463,1.58463,44400001.0
2008-03-19 23:26:00,1.58461,1.58461,1.58444,1.58444,40000001.0
2008-03-19 23:27:00,1.58442,1.58447,1.58413,1.58435,30400000.0
2008-03-19 23:28:00,1.58445,1.58469,1.5843,1.5843,44300001.0
2008-03-19 23:29:00,1.5846,1.58514,1.5842,1.58425,85000000.0
2008-03-19 23:30:00,1.58458,1.58458,1.58404,1.58407,90400001.0
2008-03-19 23:31:00,1.58424,1.58469,1.58424,1.58469,71800000.0
2008-03-19 23:32:00,1.58567,1.58567,1.58494,1.58499,51600000.0
2008-03-19 23:33:00,1.585,1.58511,1.58494,1.58505,104200000.0
2008-03-19 23:34:00,1.58528,1.58569,1.58491,1.58511,215900000.0
2008-03-19 23:35:00,1.58508,1.58519,1.58507,1.58511,157300002.0
2008-03-19 23:36:00,1.5852,1.58545,1.5852,1.58533,31400000.0
2008-03-19 23:37:00,1.58521,1.58523,1.58503,1.58503,20000000.0
2008-03-19 23:38:00,1.58484,1.58499,1.58479,1.58479,36600000.0
2008-03-19 23:39:00,1.58475,1.58503,1.58471,1.5848,160900000.0
2008-03-19 23:40:00,1.58484,1.58486,1.58476,1.58479,56600000.0
2008-03-19 23:41:00,1.58476,1.58482,1.58427,1.58427,100300000.0
2008-03-19 23:42:00,1.58418,1.58431,1.58418,1.58427,48400000.0
2008-03-19 23:43:00,1.58427,1.58446,1.58409,1.58443,92500000.0
2008-03-19 23:44:00,1.58434,1.58444,1.58418,1.58421,115700001.0
2008-03-19 23:45:00,1.58414,1.58414,1.58385,1.58386,91200000.0
2008-03-19 23:46:00,1.58392,1.58412,1.58392,1.58401,59500000.0
2008-03-19 23:47:00,1.58404,1.58405,1.58399,1.58404,75800000.0
2008-03-19 23:48:00,1.58427,1.58447,1.58397,1.5841,43900000.0
2008-03-19 23:49:00,1.58433,1.5846,1.58413,1.5846,110400000.0
2008-03-19 23:50:00,1.58477,1.58491,1.58465,1.58489,32400000.0
2008-03-19 23:51:00,1.58489,1.5849,1.58445,1.58449,54900000.0
2008-03-19 23:52:00,1.58451,1.5848,1.58451,1.58462,178000000.0
2008-03-19 23:53:00,1.58462,1.58527,1.58462,1.58482,154200000.0
2008-03-19 23:54:00,1.58535,1.5856,1.58493,1.58512,197100000.0
2008-03-19 23:55:00,1.58506,1.58528,1.58493,1.58493,119300000.0
2008-03-19 23:56:00,1.58437,1.58437,1.58325,1.58325,116700000.0
2008-03-19 23:57:00,1.5829,1.58298,1.58126,1.58141,107200000.0
2008-03-19 23:58:00,1.58126,1.58197,1.58091,1.58169,144300000.0
2008-03-19 23:59:00,1.58131,1.58146,1.58126,1.58131,79200000.0
2008-03-20 00:00:00,1.58124,1.58183,1.58064,1.58106,137900000.0
2008-03-20 00:01:00,1.58078,1.582,1.58047,1.58104,255700000.0
2008-03-20 00:02:00,1.58144,1.58184,1.58121,1.58121,131800000.0
2008-03-20 00:03:00,1.58147,1.58166,1.5814,1.5815,261100000.0
2008-03-20 00:04:00,1.5818,1.58261,1.58152,1.58261,164200002.0
2008-03-20 00:05:00,1.58271,1.58271,1.58242,1.58242,30600000.0
2008-03-20 00:06:00,1.58232,1.58251,1.58195,1.5821,64600000.0
2008-03-20 00:07:00,1.58212,1.5824,1.582,1.58222,91400000.0
2008-03-20 00:08:00,1.58233,1.58319,1.58233,1.58309,37600000.0
2008-03-20 00:09:00,1.58285,1.58303,1.58246,1.58257,96900000.0
2008-03-20 00:10:00,1.58254,1.58292,1.5825,1.58292,41600000.0
2008-03-20 00:11:00,1.58286,1.58287,1.5823,1.58245,23200000.0
2008-03-20 00:12:00,1.58249,1.58257,1.5823,1.58231,18600000.0
2008-03-20 00:13:00,1.58229,1.5824,1.58229,1.58237,50600000.0
2008-03-20 00:14:00,1.58274,1.5829,1.58266,1.5829,60900001.0
2008-03-20 00:15:00,1.58293,1.58295,1.58282,1.58282,25600000.0
2008-03-20 00:16:00,1.58292,1.58308,1.58291,1.58291,20400000.0
2008-03-20 00:17:00,1.58287,1.583,1.58286,1.583,107600002.0
2008-03-20 00:18:00,1.58326,1.58332,1.58318,1.58318,82100001.0
2008-03-20 00:19:00,1.58317,1.58321,1.58266,1.5828,123800000.0
2008-03-20 00:20:00,1.58289,1.58304,1.58288,1.58301,75200000.0
2008-03-20 00:21:00,1.58318,1.58332,1.58309,1.58329,33500000.0
2008-03-20 00:22:00,1.58364,1.58366,1.58328,1.58361,28200000.0
2008-03-20 00:23:00,1.58367,1.58372,1.58324,1.58342,55600000.0
2008-03-20 00:24:00,1.58334,1.5836,1.58328,1.58355,75600000.0
2008-03-20 00:25:00,1.58361,1.58394,1.58352,1.58352,44000000.0
2008-03-20 00:26:00,1.58357,1.58364,1.58352,1.58352,41600000.0
2008-03-20 00:27:00,1.58347,1.58362,1.58344,1.58362,46200000.0
2008-03-20 00:28:00,1.58401,1.58416,1.58382,1.58382,34000000.0
2008-03-20 00:29:00,1.58383,1.58383,1.58366,1.58377,68900001.0
2008-03-20 00:30:00,1.58349,1.58349,1.58199,1.58199,39600000.0
2008-03-20 00:31:00,1.58175,1.58175,1.58161,1.58167,33600000.0
2008-03-20 00:32:00,1.58149,1.58149,1.58122,1.58122,115000001.0
2008-03-20 00:33:00,1.58115,1.58159,1.58115,1.58159,141600001.0
2008-03-20 00:34:00,1.58194,1.58226,1.58175,1.58217,25200000.0
2008-03-20 00:35:00,1.5817,1.58174,1.58169,1.58174,57400000.0
2008-03-20 00:36:00,1.58173,1.58183,1.58168,1.58168,79700000.0
2008-03-20 00:37:00,1.58174,1.58176,1.58164,1.58173,67100001.0
2008-03-20 00:38:00,1.58174,1.58184,1.58172,1.58184,45000000.0
2008-03-20 00:39:00,1.58207,1.58207,1.5814,1.5814,60300000.0
2008-03-20 00:40:00,1.58173,1.58214,1.58161,1.58206,44700000.0
2008-03-20 00:41:00,1.58189,1.58189,1.58127,1.5815,41200000.0
2008-03-20 00:42:00,1.58188,1.58196,1.58147,1.58191,42400000.0
2008-03-20 00:43:00,1.58194,1.582,1.58155,1.58178,47400000.0
2008-03-20 00:44:00,1.58198,1.58235,1.58196,1.58196,25600000.0
2008-03-20 00:45:00,1.58228,1.58241,1.58194,1.58217,48800000.0
2008-03-20 00:46:00,1.5819,1.5819,1.58049,1.581,43000000.0
2008-03-20 00:47:00,1.58131,1.58171,1.58126,1.58127,43100000.0
2008-03-20 00:48:00,1.58126,1.58126,1.58122,1.58122,30200000.0
2008-03-20 00:49:00,1.58143,1.58143,1.58084,1.58084,26800000.0
2008-03-20 00:50:00,1.58141,1.5815,1.58105,1.58133,42600000.0
2008-03-20 00:51:00,1.58124,1.5817,1.58124,1.58156,54200000.0
2008-03-20 00:52:00,1.58157,1.58162,1.58119,1.58126,96100000.0
2008-03-20 00:53:00,1.58137,1.58165,1.58132,1.58165,34800000.0
2008-03-20 00:54:00,1.58173,1.5819,1.58173,1.58179,53000000.0
2008-03-20 00:55:00,1.58222,1.58234,1.58184,1.58197,52700000.0
2008-03-20 00:56:00,1.58194,1.58194,1.58186,1.58189,54700000.0
2008-03-20 00:57:00,1.58189,1.58194,1.58181,1.58191,39500000.0
2008-03-20 00:58:00,1.58194,1.58212,1.58193,1.58212,37700000.0
2008-03-20 00:59:00,1.58231,1.58234,1.58217,1.58224,121100000.0
2008-03-20 01:00:00,1.58218,1.58222,1.58183,1.58183,63200000.0
2008-03-20 01:01:00,1.58183,1.58195,1.58179,1.58192,50600000.0
2008-03-20 01:02:00,1.58169,1.58183,1.58169,1.58183,47400000.0
2008-03-20 01:03:00,1.58184,1.58189,1.58181,1.58184,69100000.0
2008-03-20 01:04:00,1.58219,1.58219,1.58184,1.58207,43800000.0
2008-03-20 01:05:00,1.58221,1.58231,1.58153,1.58231,61300000.0
2008-03-20 01:06:00,1.58124,1.58167,1.58124,1.58153,26800000.0
2008-03-20 01:07:00,1.5815,1.5821,1.5815,1.58175,54600000.0
2008-03-20 01:08:00,1.58184,1.58256,1.58184,1.58243,85500000.0
2008-03-20 01:09:00,1.58295,1.58295,1.58246,1.58269,97500000.0
2008-03-20 01:10:00,1.5826,1.58308,1.58236,1.58297,61000000.0
2008-03-20 01:11:00,1.58309,1.58317,1.58293,1.5831,106200001.0
2008-03-20 01:12:00,1.5831,1.58313,1.58255,1.58258,178400000.0
2008-03-20 01:13:00,1.5825,1.58278,1.58247,1.58265,143900000.0
2008-03-20 01:14:00,1.58286,1.58302,1.58276,1.58282,47400000.0
2008-03-20 01:15:00,1.58299,1.58339,1.58289,1.58324,84700000.0
2008-03-20 01:16:00,1.58331,1.58338,1.58313,1.58338,32400000.0
2008-03-20 01:17:00,1.58347,1.58354,1.58343,1.58344,40200001.0
2008-03-20 01:18:00,1.58357,1.58375,1.58357,1.58362,35400000.0
2008-03-20 01:19:00,1.58386,1.58389,1.58371,1.58381,113900001.0
2008-03-20 01:20:00,1.58361,1.58361,1.58342,1.58342,24400000.0
2008-03-20 01:21:00,1.58345,1.58369,1.58345,1.58369,37400000.0
2008-03-20 01:22:00,1.58368,1.58368,1.58269,1.58275,85900001.0
2008-03-20 01:23:00,1.58292,1.58337,1.58237,1.58315,172100000.0
2008-03-20 01:24:00,1.58262,1.58355,1.58262,1.58355,78800000.0
2008-03-20 01:25:00,1.58336,1.58347,1.58295,1.58297,78500000.0
2008-03-20 01:26:00,1.58301,1.58314,1.58295,1.58306,189000000.0
2008-03-20 01:27:00,1.58334,1.58334,1.58304,1.58306,132900001.0
2008-03-20 01:28:00,1.58287,1.58375,1.58287,1.58375,37800000.0
2008-03-20 01:29:00,1.58364,1.58364,1.5832,1.58345,26600000.0
2008-03-20 01:30:00,1.58339,1.58349,1.58321,1.58349,113000000.0
2008-03-20 01:31:00,1.58327,1.58341,1.58323,1.58328,53800000.0
2008-03-20 01:32:00,1.58318,1.58345,1.58299,1.58345,51600000.0
2008-03-20 01:33:00,1.58341,1.58341,1.58279,1.5828,72900000.0
2008-03-20 01:34:00,1.58279,1.58279,1.58233,1.58264,90600000.0
2008-03-20 01:35:00,1.58255,1.58255,1.58211,1.58212,37800000.0
2008-03-20 01:36:00,1.582,1.58246,1.582,1.58246,33800000.0
2008-03-20 01:37:00,1.58202,1.58202,1.58154,1.58154,35400000.0
2008-03-20 01:38:00,1.5819,1.58214,1.58185,1.58195,67200000.0
2008-03-20 01:39:00,1.58173,1.58203,1.58172,1.58186,33900000.0
2008-03-20 01:40:00,1.58161,1.58193,1.58159,1.58173,42400000.0
2008-03-20 01:41:00,1.58145,1.58164,1.58099,1.58144,40000000.0
2008-03-20 01:42:00,1.58113,1.58167,1.58103,1.58147,192300000.0
2008-03-20 01:43:00,1.58141,1.58199,1.58136,1.58157,178300000.0
2008-03-20 01:44:00,1.58145,1.58159,1.58126,1.58139,233100000.0
2008-03-20 01:45:00,1.58148,1.58148,1.58118,1.58146,175100001.0
2008-03-20 01:46:00,1.5815,1.5816,1.5815,1.58153,40200000.0
2008-03-20 01:47:00,1.58154,1.58154,1.58143,1.58146,59600000.0
2008-03-20 01:48:00,1.58143,1.58143,1.58129,1.58129,27600000.0
2008-03-20 01:49:00,1.58129,1.58166,1.58129,1.58131,110100000.0
2008-03-20 01:50:00,1.58171,1.58171,1.58124,1.58155,171700000.0
2008-03-20 01:51:00,1.58135,1.58135,1.58107,1.58107,55800000.0
2008-03-20 01:52:00,1.58109,1.58124,1.58083,1.58089,185000000.0
2008-03-20 01:53:00,1.5808,1.5808,1.58035,1.58071,82200000.0
2008-03-20 01:54:00,1.58066,1.58066,1.58035,1.58035,74600000.0
2008-03-20 01:55:00,1.58032,1.58079,1.58032,1.58071,49900000.0
2008-03-20 01:56:00,1.58084,1.58107,1.58083,1.58095,84400000.0
2008-03-20 01:57:00,1.58101,1.58156,1.58099,1.58099,98700000.0
2008-03-20 01:58:00,1.58102,1.58105,1.58087,1.58105,53600000.0
2008-03-20 01:59:00,1.58119,1.5813,1.58103,1.58124,48200000.0
2008-03-20 02:00:00,1.58181,1.58211,1.58181,1.58207,48500000.0
2008-03-20 02:01:00,1.5817,1.58209,1.58164,1.58191,28200000.0
2008-03-20 02:02:00,1.58207,1.58239,1.58207,1.58225,27800000.0
2008-03-20 02:03:00,1.58231,1.58231,1.58197,1.58197,51700000.0
2008-03-20 02:04:00,1.58173,1.58215,1.58173,1.58206,23800000.0
2008-03-20 02:05:00,1.58205,1.58205,1.58188,1.58193,44900000.0
2008-03-20 02:06:00,1.58176,1.58193,1.58154,1.58162,47400000.0
2008-03-20 02:07:00,1.58145,1.58166,1.58145,1.58159,31800000.0
2008-03-20 02:08:00,1.58135,1.5815,1.58135,1.58143,29400000.0
2008-03-20 02:09:00,1.58148,1.58157,1.58105,1.58142,30600000.0
2008-03-20 02:10:00,1.58157,1.58206,1.58119,1.582,28200000.0
2008-03-20 02:11:00,1.58183,1.58237,1.58183,1.5821,54400000.0
2008-03-20 02:12:00,1.58192,1.5821,1.58184,1.582,33400000.0
2008-03-20 02:13:00,1.58181,1.58209,1.58174,1.5819,37600000.0
2008-03-20 02:14:00,1.58197,1.58211,1.58191,1.58197,43400000.0
2008-03-20 02:15:00,1.58196,1.58201,1.58169,1.58201,19800000.0
2008-03-20 02:16:00,1.58206,1.58221,1.58188,1.58204,33200000.0
2008-03-20 02:17:00,1.58211,1.58221,1.58191,1.58211,33600000.0
2008-03-20 02:18:00,1.58206,1.58226,1.58196,1.58199,44700000.0
2008-03-20 02:19:00,1.58201,1.58208,1.58191,1.58198,41100000.0
2008-03-20 02:20:00,1.58204,1.58213,1.58188,1.58213,18400000.0
2008-03-20 02:21:00,1.58186,1.58209,1.58186,1.58204,34400000.0
2008-03-20 02:22:00,1.58184,1.58184,1.58127,1.58163,30000000.0
2008-03-20 02:23:00,1.58144,1.58144,1.58108,1.58108,39600000.0
2008-03-20 02:24:00,1.58076,1.58116,1.58076,1.58101,32600000.0
2008-03-20 02:25:00,1.58105,1.58115,1.58067,1.58105,33000000.0
2008-03-20 02:26:00,1.58112,1.58112,1.58088,1.58092,33000000.0
2008-03-20 02:27:00,1.58084,1.581,1.58064,1.58072,32400000.0
2008-03-20 02:28:00,1.58078,1.58079,1.58048,1.58051,43700000.0
2008-03-20 02:29:00,1.58051,1.58061,1.58017,1.58059,44600000.0
2008-03-20 02:30:00,1.5805,1.5805,1.58043,1.58045,29000000.0
2008-03-20 02:31:00,1.58025,1.58025,1.57983,1.57983,34000000.0
2008-03-20 02:32:00,1.57984,1.57999,1.57959,1.5799,19600000.0
2008-03-20 02:33:00,1.58022,1.58032,1.58,1.58001,37200000.0
2008-03-20 02:34:00,1.58018,1.58023,1.57971,1.57982,49100000.0
2008-03-20 02:35:00,1.57976,1.58007,1.57968,1.58007,31800000.0
2008-03-20 02:36:00,1.57988,1.58027,1.57988,1.58027,61900001.0
2008-03-20 02:37:00,1.5804,1.58046,1.58013,1.58044,21800000.0
2008-03-20 02:38:00,1.58049,1.58067,1.58004,1.58004,41000000.0
2008-03-20 02:39:00,1.57996,1.58035,1.5798,1.58035,30600000.0
2008-03-20 02:40:00,1.58024,1.58053,1.58016,1.58019,31600000.0
2008-03-20 02:41:00,1.58035,1.58041,1.58007,1.58035,24600000.0
2008-03-20 02:42:00,1.58019,1.58027,1.57992,1.58027,27200000.0
2008-03-20 02:43:00,1.58007,1.58015,1.5799,1.57996,39200000.0
2008-03-20 02:44:00,1.58005,1.5802,1.57984,1.58018,33900000.0
2008-03-20 02:45:00,1.58025,1.58055,1.58012,1.58044,20800000.0
2008-03-20 02:46:00,1.58061,1.58097,1.58052,1.58082,54000001.0
2008-03-20 02:47:00,1.58051,1.5806,1.58011,1.58021,26000000.0
2008-03-20 02:48:00,1.58009,1.58036,1.57994,1.58022,33000000.0
2008-03-20 02:49:00,1.58002,1.58071,1.57984,1.57988,29700000.0
2008-03-20 02:50:00,1.57993,1.58027,1.57934,1.58,16000000.0
2008-03-20 02:51:00,1.57994,1.5805,1.57953,1.57959,29600000.0
2008-03-20 02:52:00,1.57967,1.57992,1.57942,1.57965,33200001.0
2008-03-20 02:53:00,1.57941,1.57985,1.57912,1.57985,62200000.0
2008-03-20 02:54:00,1.58016,1.58027,1.58004,1.58014,43100000.0
2008-03-20 02:55:00,1.57985,1.57985,1.57909,1.57929,37600000.0
2008-03-20 02:56:00,1.57947,1.57947,1.57892,1.57933,38000000.0
2008-03-20 02:57:00,1.57884,1.57975,1.57884,1.57975,30400000.0
2008-03-20 02:58:00,1.57993,1.57995,1.57934,1.57936,27200000.0
2008-03-20 02:59:00,1.57945,1.58025,1.57939,1.58025,37000000.0
2008-03-20 03:00:00,1.58051,1.58067,1.57997,1.58004,44500000.0
2008-03-20 03:01:00,1.57964,1.58117,1.57953,1.58117,21800000.0
2008-03-20 03:02:00,1.58074,1.58163,1.58074,1.58163,30800000.0
2008-03-20 03:03:00,1.5816,1.58176,1.58148,1.58166,34600000.0
2008-03-20 03:04:00,1.58123,1.58137,1.58076,1.58091,33000000.0
2008-03-20 03:05:00,1.58136,1.58136,1.58094,1.58094,57100000.0
2008-03-20 03:06:00,1.58144,1.58152,1.58131,1.58131,34800000.0
2008-03-20 03:07:00,1.58164,1.58164,1.58071,1.5813,30000000.0
2008-03-20 03:08:00,1.58152,1.58153,1.58034,1.58034,37900000.0
2008-03-20 03:09:00,1.58059,1.58095,1.58044,1.58087,26000000.0
2008-03-20 03:10:00,1.58124,1.58154,1.58101,1.58116,40000000.0
2008-03-20 03:11:00,1.58102,1.58115,1.5808,1.5808,36400000.0
2008-03-20 03:12:00,1.58099,1.58112,1.58093,1.58106,47600000.0
2008-03-20 03:13:00,1.58108,1.58113,1.58093,1.581,44600001.0
2008-03-20 03:14:00,1.58099,1.58111,1.58094,1.58107,53900000.0
2008-03-20 03:15:00,1.58103,1.58108,1.58095,1.58108,40000000.0
2008-03-20 03:16:00,1.58114,1.58127,1.58069,1.58104,22200000.0
2008-03-20 03:17:00,1.58135,1.58148,1.58132,1.58148,22600000.0
2008-03-20 03:18:00,1.58142,1.58206,1.58142,1.58206,35200000.0
2008-03-20 03:19:00,1.58204,1.58224,1.58187,1.58201,25800000.0
2008-03-20 03:20:00,1.58223,1.58267,1.58215,1.58266,47000000.0
2008-03-20 03:21:00,1.58258,1.58265,1.58243,1.58243,32600000.0
2008-03-20 03:22:00,1.58239,1.58263,1.58226,1.58263,33200000.0
2008-03-20 03:23:00,1.58278,1.58314,1.58278,1.58314,34100000.0
2008-03-20 03:24:00,1.58321,1.58336,1.58307,1.58336,43100000.0
2008-03-20 03:25:00,1.58308,1.58334,1.58275,1.58294,29400000.0
2008-03-20 03:26:00,1.58214,1.58259,1.58214,1.58259,41100000.0
2008-03-20 03:27:00,1.58249,1.58291,1.58249,1.58276,48100000.0
2008-03-20 03:28:00,1.58267,1.58268,1.58259,1.58259,37000000.0
2008-03-20 03:29:00,1.58246,1.5827,1.58227,1.58227,40500000.0
2008-03-20 03:30:00,1.58238,1.58253,1.58229,1.58243,42400000.0
2008-03-20 03:31:00,1.58239,1.58242,1.58207,1.58231,48400000.0
2008-03-20 03:32:00,1.58229,1.58237,1.5818,1.5818,25400000.0
2008-03-20 03:33:00,1.58182,1.58192,1.58149,1.58159,33200000.0
2008-03-20 03:34:00,1.5815,1.58165,1.58132,1.58151,60200000.0
2008-03-20 03:35:00,1.58172,1.58177,1.58109,1.58118,45000000.0
2008-03-20 03:36:00,1.58102,1.58111,1.58055,1.58109,32600000.0
2008-03-20 03:37:00,1.58113,1.58141,1.58111,1.5812,19600000.0
2008-03-20 03:38:00,1.58105,1.58174,1.58105,1.58157,35100000.0
2008-03-20 03:39:00,1.58163,1.58163,1.58121,1.58149,42000000.0
2008-03-20 03:40:00,1.58153,1.58156,1.58139,1.58145,22400000.0
2008-03-20 03:41:00,1.58132,1.58151,1.58118,1.58124,58400000.0
2008-03-20 03:42:00,1.58109,1.58123,1.58102,1.58123,42300000.0
2008-03-20 03:43:00,1.58118,1.58121,1.58095,1.58121,37800000.0
2008-03-20 03:44:00,1.581,1.58106,1.58087,1.58087,33700000.0
2008-03-20 03:45:00,1.58116,1.58116,1.58084,1.58084,44500000.0
2008-03-20 03:46:00,1.58077,1.58079,1.58044,1.58076,37000001.0
2008-03-20 03:47:00,1.58075,1.58118,1.58075,1.58096,36400000.0
2008-03-20 03:48:00,1.58065,1.58095,1.58065,1.58094,38600000.0
2008-03-20 03:49:00,1.58097,1.58099,1.58082,1.58096,19400000.0
2008-03-20 03:50:00,1.5807,1.58078,1.58032,1.58068,48100000.0
2008-03-20 03:51:00,1.58104,1.58113,1.58079,1.58113,50400000.0
2008-03-20 03:52:00,1.58116,1.58122,1.58098,1.58107,30300000.0
2008-03-20 03:53:00,1.581,1.58124,1.5809,1.5809,40200000.0
2008-03-20 03:54:00,1.58073,1.58088,1.58064,1.58066,25200000.0
2008-03-20 03:55:00,1.58065,1.58065,1.58044,1.58044,26600000.0
2008-03-20 03:56:00,1.5805,1.58081,1.5805,1.58054,38200000.0
2008-03-20 03:57:00,1.58059,1.58074,1.58027,1.58072,43000000.0
2008-03-20 03:58:00,1.58094,1.58094,1.58063,1.58063,32600000.0
2008-03-20 03:59:00,1.58062,1.58076,1.58036,1.58036,27600000.0
2008-03-20 04:00:00,1.58018,1.58041,1.58009,1.58029,46000000.0
2008-03-20 04:01:00,1.58041,1.58062,1.58018,1.58057,35400000.0
2008-03-20 04:02:00,1.58058,1.58058,1.58016,1.58016,32000000.0
2008-03-20 04:03:00,1.58013,1.58029,1.57998,1.58015,28100000.0
2008-03-20 04:04:00,1.58012,1.58022,1.58004,1.58019,27200000.0
2008-03-20 04:05:00,1.57982,1.58052,1.57982,1.58043,29000000.0
2008-03-20 04:06:00,1.58035,1.58096,1.58031,1.58096,31700000.0
2008-03-20 04:07:00,1.58107,1.58126,1.58087,1.58126,30400000.0
2008-03-20 04:08:00,1.58141,1.58191,1.58131,1.58191,36600000.0
2008-03-20 04:09:00,1.58149,1.58158,1.58128,1.5813,44200000.0
2008-03-20 04:10:00,1.58119,1.58151,1.58109,1.58147,34200000.0
2008-03-20 04:11:00,1.58137,1.58185,1.58117,1.58185,40000000.0
2008-03-20 04:12:00,1.58203,1.58218,1.58172,1.58182,42200000.0
2008-03-20 04:13:00,1.58184,1.58203,1.58141,1.58184,38600000.0
2008-03-20 04:14:00,1.58149,1.58166,1.58122,1.58136,42600000.0
2008-03-20 04:15:00,1.58132,1.58132,1.58089,1.58127,53100001.0
2008-03-20 04:16:00,1.5813,1.58133,1.58079,1.58128,27800000.0
2008-03-20 04:17:00,1.58127,1.58146,1.58119,1.58146,23200000.0
2008-03-20 04:18:00,1.58095,1.58147,1.58095,1.58145,54200000.0
2008-03-20 04:19:00,1.58131,1.58186,1.58131,1.58186,36800000.0
2008-03-20 04:20:00,1.5814,1.5814,1.58098,1.58098,28600000.0
2008-03-20 04:21:00,1.58101,1.58122,1.58083,1.58092,25400000.0
2008-03-20 04:22:00,1.5809,1.58107,1.58085,1.58106,62199999.0
2008-03-20 04:23:00,1.58104,1.58117,1.58104,1.58105,36400000.0
2008-03-20 04:24:00,1.58087,1.581,1.58087,1.5809,31500000.0
2008-03-20 04:25:00,1.58086,1.58086,1.58042,1.5805,48400000.0
2008-03-20 04:26:00,1.58078,1.58078,1.58026,1.58026,37600000.0
2008-03-20 04:27:00,1.58004,1.58009,1.57971,1.57971,29400000.0
2008-03-20 04:28:00,1.57989,1.57989,1.57942,1.57986,28400000.0
2008-03-20 04:29:00,1.57988,1.57999,1.57966,1.57999,67200000.0
2008-03-20 04:30:00,1.57989,1.58007,1.57958,1.58001,40700000.0
2008-03-20 04:31:00,1.58007,1.58081,1.58007,1.58077,54600000.0
2008-03-20 04:32:00,1.58107,1.58137,1.58107,1.58125,31300000.0
2008-03-20 04:33:00,1.58145,1.58146,1.58119,1.58145,33100000.0
2008-03-20 04:34:00,1.58143,1.58177,1.58131,1.58167,37600000.0
2008-03-20 04:35:00,1.58144,1.58161,1.58112,1.58112,19200000.0
2008-03-20 04:36:00,1.58098,1.58098,1.58031,1.58032,53600001.0
2008-03-20 04:37:00,1.58048,1.58061,1.58019,1.58059,31000000.0
2008-03-20 04:38:00,1.58071,1.58089,1.58055,1.58085,41700000.0
2008-03-20 04:39:00,1.58071,1.58086,1.58038,1.58086,39200000.0
2008-03-20 04:40:00,1.58075,1.58083,1.58065,1.58065,19600000.0
2008-03-20 04:41:00,1.58068,1.58088,1.58046,1.58085,42200000.0
2008-03-20 04:42:00,1.58071,1.58083,1.58068,1.5808,41800000.0
2008-03-20 04:43:00,1.5807,1.5807,1.58045,1.58062,27400000.0
2008-03-20 04:44:00,1.58058,1.58081,1.5801,1.58081,45800000.0
2008-03-20 04:45:00,1.58083,1.58084,1.58073,1.58075,47900000.0
2008-03-20 04:46:00,1.58058,1.58073,1.58005,1.58005,35400000.0
2008-03-20 04:47:00,1.5806,1.58078,1.58059,1.58059,28200000.0
2008-03-20 04:48:00,1.58049,1.58061,1.58041,1.58056,49600000.0
2008-03-20 04:49:00,1.58039,1.58063,1.58023,1.58051,18600000.0
2008-03-20 04:50:00,1.58053,1.58079,1.5805,1.58057,38800000.0
2008-03-20 04:51:00,1.58051,1.58052,1.58037,1.58038,44100000.0
2008-03-20 04:52:00,1.58024,1.58035,1.58019,1.58032,10000000.0
2008-03-20 04:53:00,1.58042,1.58047,1.58024,1.58034,46100000.0
2008-03-20 04:54:00,1.58055,1.58055,1.5804,1.58043,35000000.0
2008-03-20 04:55:00,1.5805,1.5805,1.58025,1.58035,50000000.0
2008-03-20 04:56:00,1.58027,1.58059,1.58027,1.58059,81999999.0
2008-03-20 04:57:00,1.5805,1.58057,1.58045,1.58045,95600001.0
2008-03-20 04:58:00,1.58043,1.58072,1.58027,1.58072,53900000.0
2008-03-20 04:59:00,1.58056,1.58088,1.58056,1.58074,23200000.0
2008-03-20 05:00:00,1.58077,1.58087,1.58064,1.5808,44400000.0
2008-03-20 05:01:00,1.58028,1.58028,1.57996,1.58007,34400001.0
2008-03-20 05:02:00,1.57984,1.58032,1.57984,1.58032,57100000.0
2008-03-20 05:03:00,1.58021,1.58024,1.57996,1.58024,23000000.0
2008-03-20 05:04:00,1.57991,1.58013,1.57984,1.58011,35600000.0
2008-03-20 05:05:00,1.57996,1.58028,1.57991,1.58028,22900000.0
2008-03-20 05:06:00,1.58032,1.58041,1.58014,1.58027,35400000.0
2008-03-20 05:07:00,1.5802,1.58027,1.57998,1.58025,30600000.0
2008-03-20 05:08:00,1.58024,1.58032,1.58014,1.58025,30400000.0
2008-03-20 05:09:00,1.58032,1.58047,1.58019,1.58022,50700000.0
2008-03-20 05:10:00,1.58021,1.58025,1.57978,1.57997,25800000.0
2008-03-20 05:11:00,1.57998,1.58017,1.57979,1.57979,29800000.0
2008-03-20 05:12:00,1.58003,1.5803,1.58003,1.58025,42200000.0
2008-03-20 05:13:00,1.58011,1.58027,1.5801,1.58017,33000000.0
2008-03-20 05:14:00,1.58029,1.58029,1.58009,1.58021,36000000.0
2008-03-20 05:15:00,1.58024,1.58024,1.58002,1.58011,51200000.0
2008-03-20 05:16:00,1.58026,1.58055,1.58026,1.58046,29600000.0
2008-03-20 05:17:00,1.58038,1.58072,1.58038,1.5806,36100000.0
2008-03-20 05:18:00,1.58073,1.58079,1.58059,1.58059,33200000.0
2008-03-20 05:19:00,1.58032,1.58077,1.58032,1.58077,46100000.0
2008-03-20 05:20:00,1.58076,1.5809,1.58063,1.58079,24800000.0
2008-03-20 05:21:00,1.58078,1.58083,1.58064,1.58068,41200000.0
2008-03-20 05:22:00,1.58074,1.58085,1.58067,1.58082,34800000.0
2008-03-20 05:23:00,1.58033,1.58099,1.58033,1.58099,32600000.0
2008-03-20 05:24:00,1.58101,1.58121,1.58101,1.58114,45400001.0
2008-03-20 05:25:00,1.58103,1.58114,1.58081,1.58094,44600000.0
2008-03-20 05:26:00,1.581,1.58118,1.58097,1.581,37700000.0
2008-03-20 05:27:00,1.58109,1.58109,1.58081,1.58081,41300000.0
2008-03-20 05:28:00,1.58074,1.5808,1.58012,1.58012,19800000.0
2008-03-20 05:29:00,1.58068,1.5808,1.58061,1.5808,27800000.0
2008-03-20 05:30:00,1.58091,1.58105,1.5808,1.58096,18400000.0
2008-03-20 05:31:00,1.58093,1.58111,1.58084,1.58086,67600000.0
2008-03-20 05:32:00,1.5811,1.58127,1.58081,1.58081,39200000.0
2008-03-20 05:33:00,1.58146,1.58146,1.58105,1.58105,32600000.0
2008-03-20 05:34:00,1.58102,1.58115,1.581,1.58106,35700000.0
2008-03-20 05:35:00,1.58111,1.58127,1.58101,1.58121,39900000.0
2008-03-20 05:36:00,1.58105,1.58129,1.58104,1.58104,36500000.0
2008-03-20 05:37:00,1.58109,1.58142,1.58099,1.58142,54600000.0
2008-03-20 05:38:00,1.58141,1.58171,1.58138,1.58165,44200000.0
2008-03-20 05:39:00,1.58165,1.58188,1.58154,1.58176,49000001.0
2008-03-20 05:40:00,1.58171,1.58188,1.58171,1.58178,20800000.0
2008-03-20 05:41:00,1.58197,1.58255,1.5817,1.58222,52300000.0
2008-03-20 05:42:00,1.58215,1.58222,1.58186,1.58207,33900000.0
2008-03-20 05:43:00,1.58181,1.58223,1.58172,1.58172,28800000.0
2008-03-20 05:44:00,1.58181,1.58214,1.58174,1.58214,50000000.0
2008-03-20 05:45:00,1.5818,1.5821,1.5818,1.58184,41500000.0
2008-03-20 05:46:00,1.58195,1.58195,1.58173,1.58173,28000000.0
2008-03-20 05:47:00,1.58174,1.58182,1.5816,1.58168,57000000.0
2008-03-20 05:48:00,1.58155,1.58177,1.58154,1.58169,27800000.0
2008-03-20 05:49:00,1.58157,1.58161,1.58136,1.58146,88900000.0
2008-03-20 05:50:00,1.58125,1.58143,1.58108,1.58143,30600000.0
2008-03-20 05:51:00,1.58149,1.58156,1.58106,1.58106,25800000.0
2008-03-20 05:52:00,1.58163,1.58163,1.5813,1.58132,32600000.0
2008-03-20 05:53:00,1.58121,1.58193,1.58121,1.58193,40000000.0
2008-03-20 05:54:00,1.58199,1.58223,1.58179,1.58223,42000000.0
2008-03-20 05:55:00,1.58194,1.58222,1.58189,1.58222,35600000.0
2008-03-20 05:56:00,1.58219,1.58219,1.58173,1.58173,19600000.0
2008-03-20 05:57:00,1.58162,1.58179,1.58151,1.58151,28700000.0
2008-03-20 05:58:00,1.58169,1.58187,1.58158,1.58177,36800000.0
2008-03-20 05:59:00,1.58186,1.582,1.58186,1.58194,42100000.0
2008-03-20 06:00:00,1.58208,1.58258,1.58208,1.58246,30600000.0
2008-03-20 06:01:00,1.58235,1.58255,1.58235,1.58247,31000000.0
2008-03-20 06:02:00,1.58235,1.58235,1.58193,1.58224,45800000.0
2008-03-20 06:03:00,1.58222,1.58243,1.58222,1.58226,47400000.0
2008-03-20 06:04:00,1.58237,1.58253,1.58219,1.58253,76200002.0
2008-03-20 06:05:00,1.58266,1.58287,1.58248,1.58248,50400000.0
2008-03-20 06:06:00,1.58244,1.5828,1.58244,1.5828,48600000.0
2008-03-20 06:07:00,1.58262,1.58283,1.58249,1.58263,42700000.0
2008-03-20 06:08:00,1.58276,1.58289,1.58269,1.58269,47400000.0
2008-03-20 06:09:00,1.58245,1.58245,1.58184,1.58184,30000001.0
2008-03-20 06:10:00,1.58188,1.58222,1.58179,1.58217,83000000.0
2008-03-20 06:11:00,1.58221,1.58262,1.58218,1.58218,55600000.0
2008-03-20 06:12:00,1.58207,1.58232,1.58207,1.5822,20000000.0
2008-03-20 06:13:00,1.58227,1.58253,1.58205,1.58247,53000000.0
2008-03-20 06:14:00,1.58257,1.58281,1.58239,1.58268,44600000.0
2008-03-20 06:15:00,1.58263,1.58281,1.58254,1.58264,30600000.0
2008-03-20 06:16:00,1.58262,1.58262,1.58224,1.5824,43500000.0
2008-03-20 06:17:00,1.58217,1.58267,1.58217,1.58261,26000000.0
2008-03-20 06:18:00,1.58268,1.58287,1.58262,1.58277,48600000.0
2008-03-20 06:19:00,1.58312,1.58318,1.58298,1.58298,22000000.0
2008-03-20 06:20:00,1.58313,1.58323,1.583,1.583,38500000.0
2008-03-20 06:21:00,1.58332,1.58352,1.58332,1.58352,30400000.0
2008-03-20 06:22:00,1.5835,1.58355,1.5834,1.58355,35300000.0
2008-03-20 06:23:00,1.58355,1.58357,1.58314,1.58352,33200000.0
2008-03-20 06:24:00,1.5833,1.5833,1.58287,1.58317,17600000.0
2008-03-20 06:25:00,1.58315,1.58315,1.58302,1.58305,33800000.0
2008-03-20 06:26:00,1.58307,1.58314,1.58299,1.583,45200000.0
2008-03-20 06:27:00,1.58288,1.58298,1.58283,1.58298,34800000.0
2008-03-20 06:28:00,1.58293,1.58309,1.58291,1.58309,37100000.0
2008-03-20 06:29:00,1.58312,1.58326,1.58304,1.58314,25800000.0
2008-03-20 06:30:00,1.58336,1.58353,1.58336,1.58352,23200000.0
2008-03-20 06:31:00,1.58342,1.58342,1.58329,1.58329,21800000.0
2008-03-20 06:32:00,1.5832,1.58329,1.58302,1.58313,32800000.0
2008-03-20 06:33:00,1.58303,1.58328,1.58303,1.58308,56300001.0
2008-03-20 06:34:00,1.58292,1.58306,1.58268,1.58286,44600000.0
2008-03-20 06:35:00,1.58271,1.58299,1.58267,1.58281,52700000.0
2008-03-20 06:36:00,1.58256,1.58312,1.58256,1.58298,71400000.0
2008-03-20 06:37:00,1.58282,1.58292,1.58248,1.58248,35000000.0
2008-03-20 06:38:00,1.58314,1.58335,1.58308,1.58308,43700000.0
2008-03-20 06:39:00,1.58323,1.58347,1.58319,1.58325,60400000.0
2008-03-20 06:40:00,1.58301,1.58327,1.58301,1.58306,30000000.0
2008-03-20 06:41:00,1.58296,1.58309,1.58247,1.58309,35800000.0
2008-03-20 06:42:00,1.58256,1.58301,1.58256,1.58292,34800000.0
2008-03-20 06:43:00,1.58296,1.58296,1.58249,1.58272,24600000.0
2008-03-20 06:44:00,1.58271,1.58271,1.58242,1.58258,37200000.0
2008-03-20 06:45:00,1.58239,1.58256,1.58229,1.58229,63200000.0
2008-03-20 06:46:00,1.58242,1.58269,1.58242,1.58248,37600001.0
2008-03-20 06:47:00,1.58265,1.58284,1.58255,1.58258,38600000.0
2008-03-20 06:48:00,1.58244,1.58272,1.58224,1.58248,30800000.0
2008-03-20 06:49:00,1.58274,1.58289,1.58268,1.58288,28000000.0
2008-03-20 06:50:00,1.58279,1.58279,1.5825,1.5825,34300000.0
2008-03-20 06:51:00,1.58258,1.58258,1.58242,1.58245,45400001.0
2008-03-20 06:52:00,1.58235,1.58235,1.58206,1.58232,21200000.0
2008-03-20 06:53:00,1.58224,1.58224,1.582,1.58222,49600000.0
2008-03-20 06:54:00,1.58211,1.58232,1.58193,1.58206,42100000.0
2008-03-20 06:55:00,1.5822,1.58224,1.58206,1.58224,40300000.0
2008-03-20 06:56:00,1.58217,1.58226,1.5821,1.5821,35800000.0
2008-03-20 06:57:00,1.5822,1.5822,1.58166,1.58193,50500000.0
2008-03-20 06:58:00,1.58152,1.58214,1.58152,1.5821,23600000.0
2008-03-20 06:59:00,1.58192,1.58212,1.58163,1.58202,21000000.0
2008-03-20 07:00:00,1.5821,1.5821,1.58187,1.58187,48200000.0
2008-03-20 07:01:00,1.58183,1.58183,1.58159,1.58165,46800000.0
2008-03-20 07:02:00,1.58149,1.58169,1.58149,1.5815,61800000.0
2008-03-20 07:03:00,1.58163,1.58163,1.58136,1.58142,21700000.0
2008-03-20 07:04:00,1.58157,1.58161,1.58132,1.58142,29600000.0
2008-03-20 07:05:00,1.58143,1.58148,1.5811,1.5811,61600000.0
2008-03-20 07:06:00,1.58134,1.58143,1.58128,1.58128,40000000.0
2008-03-20 07:07:00,1.58117,1.58127,1.58102,1.58107,17800000.0
2008-03-20 07:08:00,1.58109,1.58122,1.58099,1.58099,30400000.0
2008-03-20 07:09:00,1.5811,1.5811,1.58086,1.58088,34200000.0
2008-03-20 07:10:00,1.58093,1.58093,1.58081,1.58081,27800000.0
2008-03-20 07:11:00,1.58075,1.58079,1.5804,1.5804,50600000.0
2008-03-20 07:12:00,1.58069,1.58083,1.58042,1.5805,35500000.0
2008-03-20 07:13:00,1.58083,1.58119,1.58083,1.58119,32600000.0
2008-03-20 07:14:00,1.5813,1.58134,1.58109,1.58118,42600000.0
2008-03-20 07:15:00,1.58126,1.58138,1.58101,1.58129,48200000.0
2008-03-20 07:16:00,1.58095,1.58139,1.58095,1.58139,22200000.0
2008-03-20 07:17:00,1.58146,1.58146,1.58107,1.58135,47800000.0
2008-03-20 07:18:00,1.58142,1.58154,1.58121,1.5814,33400000.0
2008-03-20 07:19:00,1.58132,1.5815,1.58124,1.5815,45000000.0
2008-03-20 07:20:00,1.58128,1.58141,1.58086,1.58119,43000000.0
2008-03-20 07:21:00,1.58125,1.58164,1.58125,1.58164,26800000.0
2008-03-20 07:22:00,1.58143,1.58147,1.58105,1.58112,58900000.0
2008-03-20 07:23:00,1.58093,1.58125,1.58093,1.58093,46200000.0
2008-03-20 07:24:00,1.58086,1.58121,1.58086,1.5811,40000000.0
2008-03-20 07:25:00,1.58103,1.58109,1.58059,1.58104,45700000.0
2008-03-20 07:26:00,1.58108,1.58126,1.58108,1.58123,37600000.0
2008-03-20 07:27:00,1.58095,1.58095,1.58035,1.58066,35400000.0
2008-03-20 07:28:00,1.58071,1.58091,1.58052,1.5807,33300000.0
2008-03-20 07:29:00,1.58058,1.58068,1.58036,1.58068,30800000.0
2008-03-20 07:30:00,1.58075,1.58076,1.58031,1.58071,35400000.0
2008-03-20 07:31:00,1.58054,1.58074,1.58049,1.58064,22400000.0
2008-03-20 07:32:00,1.58036,1.58058,1.58009,1.58047,36400000.0
2008-03-20 07:33:00,1.58062,1.58092,1.58052,1.58056,34000000.0
2008-03-20 07:34:00,1.5808,1.58116,1.5808,1.58116,34400000.0
2008-03-20 07:35:00,1.58087,1.58102,1.58083,1.58097,30500000.0
2008-03-20 07:36:00,1.58078,1.58089,1.58056,1.58085,50200000.0
2008-03-20 07:37:00,1.58082,1.58091,1.58053,1.58091,34400000.0
2008-03-20 07:38:00,1.58094,1.58109,1.58093,1.58105,45000001.0
2008-03-20 07:39:00,1.5808,1.58114,1.5808,1.58114,29000000.0
2008-03-20 07:40:00,1.58117,1.58132,1.5811,1.58123,42400000.0
2008-03-20 07:41:00,1.5811,1.58135,1.58104,1.58127,40200000.0
2008-03-20 07:42:00,1.58111,1.58128,1.58086,1.58128,63800001.0
2008-03-20 07:43:00,1.58129,1.58147,1.58121,1.58142,39600000.0
2008-03-20 07:44:00,1.58133,1.58133,1.58112,1.58123,30700000.0
2008-03-20 07:45:00,1.58105,1.58105,1.58037,1.58092,36900000.0
2008-03-20 07:46:00,1.581,1.58112,1.58083,1.58112,38000000.0
2008-03-20 07:47:00,1.58104,1.58117,1.58061,1.58117,37200000.0
2008-03-20 07:48:00,1.5811,1.58122,1.58102,1.58122,29400000.0
2008-03-20 07:49:00,1.58121,1.58121,1.58077,1.58077,38600000.0
2008-03-20 07:50:00,1.58121,1.58127,1.58118,1.58118,32600000.0
2008-03-20 07:51:00,1.58111,1.58123,1.5809,1.58119,17200000.0
2008-03-20 07:52:00,1.58146,1.58155,1.58117,1.5814,21200000.0
2008-03-20 07:53:00,1.58153,1.58175,1.58149,1.58163,28200000.0
2008-03-20 07:54:00,1.5815,1.58173,1.58148,1.58153,32000000.0
2008-03-20 07:55:00,1.58162,1.58162,1.58109,1.58158,58700000.0
2008-03-20 07:56:00,1.58179,1.58202,1.5817,1.58202,26000000.0
2008-03-20 07:57:00,1.58199,1.58204,1.58182,1.58196,24400000.0
2008-03-20 07:58:00,1.58174,1.58202,1.58165,1.58202,59800001.0
2008-03-20 07:59:00,1.58162,1.58225,1.58162,1.58225,40000000.0
2008-03-20 08:00:00,1.58214,1.58224,1.582,1.582,27700000.0
2008-03-20 08:01:00,1.58191,1.58227,1.58191,1.5822,38400001.0
2008-03-20 08:02:00,1.58236,1.58246,1.58208,1.58208,35200000.0
2008-03-20 08:03:00,1.58211,1.58226,1.58196,1.58216,28000000.0
2008-03-20 08:04:00,1.58217,1.58236,1.58217,1.58223,23600000.0
2008-03-20 08:05:00,1.58218,1.58218,1.58204,1.58213,28400000.0
2008-03-20 08:06:00,1.58233,1.58235,1.582,1.58218,48400000.0
2008-03-20 08:07:00,1.58218,1.58228,1.58161,1.58169,30400000.0
2008-03-20 08:08:00,1.58144,1.5817,1.58144,1.58167,34800000.0
2008-03-20 08:09:00,1.58149,1.58168,1.58128,1.58168,49600000.0
2008-03-20 08:10:00,1.5822,1.58262,1.5822,1.58251,38400000.0
2008-03-20 08:11:00,1.58246,1.58255,1.58246,1.58255,24000000.0
2008-03-20 08:12:00,1.58249,1.58249,1.58225,1.5823,58100002.0
2008-03-20 08:13:00,1.58194,1.58242,1.58194,1.58232,51000000.0
2008-03-20 08:14:00,1.58232,1.58239,1.58227,1.58232,41400000.0
2008-03-20 08:15:00,1.58262,1.58284,1.5826,1.58276,40900000.0
2008-03-20 08:16:00,1.58288,1.58307,1.58261,1.58307,27900000.0
2008-03-20 08:17:00,1.58329,1.58329,1.58294,1.58298,42000000.0
2008-03-20 08:18:00,1.58304,1.58316,1.58304,1.58314,21400000.0
2008-03-20 08:19:00,1.58283,1.58283,1.58237,1.58251,40800000.0
2008-03-20 08:20:00,1.58256,1.58265,1.58241,1.58259,39600000.0
2008-03-20 08:21:00,1.58247,1.58248,1.58206,1.58206,33000000.0
2008-03-20 08:22:00,1.58209,1.58256,1.58209,1.58241,49500000.0
2008-03-20 08:23:00,1.5821,1.5821,1.5816,1.58169,23400000.0
2008-03-20 08:24:00,1.5817,1.5819,1.58143,1.58179,42200000.0
2008-03-20 08:25:00,1.58181,1.58203,1.58175,1.58175,28100000.0
2008-03-20 08:26:00,1.58197,1.58204,1.58179,1.58196,53000000.0
2008-03-20 08:27:00,1.58193,1.58205,1.58185,1.5819,42400000.0
2008-03-20 08:28:00,1.58224,1.5826,1.58211,1.5826,36000000.0
2008-03-20 08:29:00,1.5826,1.58329,1.5826,1.58329,24000000.0
2008-03-20 08:30:00,1.58304,1.58343,1.58281,1.58341,29600000.0
2008-03-20 08:31:00,1.58353,1.58369,1.58338,1.58369,32800000.0
2008-03-20 08:32:00,1.58383,1.58397,1.58362,1.58387,33200000.0
2008-03-20 08:33:00,1.58424,1.58436,1.58401,1.58415,36500000.0
2008-03-20 08:34:00,1.5843,1.5843,1.58361,1.58378,40200000.0
2008-03-20 08:35:00,1.58398,1.58398,1.5838,1.58397,44400000.0
2008-03-20 08:36:00,1.58397,1.58397,1.58344,1.58374,29600000.0
2008-03-20 08:37:00,1.58411,1.58439,1.58411,1.58434,39700000.0
2008-03-20 08:38:00,1.58438,1.58442,1.58414,1.58417,22200000.0
2008-03-20 08:39:00,1.58446,1.58484,1.58446,1.58475,94800000.0
2008-03-20 08:40:00,1.58463,1.58463,1.58378,1.58422,47600001.0
2008-03-20 08:41:00,1.5836,1.5836,1.58282,1.58282,44700000.0
2008-03-20 08:42:00,1.58277,1.58288,1.58251,1.58269,34800000.0
2008-03-20 08:43:00,1.58265,1.58272,1.58237,1.58237,29800000.0
2008-03-20 08:44:00,1.58268,1.58275,1.58239,1.58272,21800000.0
2008-03-20 08:45:00,1.58259,1.58273,1.58242,1.58242,36400000.0
2008-03-20 08:46:00,1.58235,1.58235,1.58169,1.58169,44200000.0
2008-03-20 08:47:00,1.5814,1.58171,1.58102,1.58166,23400000.0
2008-03-20 08:48:00,1.58199,1.58199,1.5806,1.5806,43200000.0
2008-03-20 08:49:00,1.58024,1.58163,1.58024,1.58163,49400000.0
2008-03-20 08:50:00,1.5817,1.58182,1.58163,1.58181,33100000.0
2008-03-20 08:51:00,1.58174,1.58225,1.5816,1.58215,39800000.0
2008-03-20 08:52:00,1.58241,1.58253,1.58224,1.5824,53000000.0
2008-03-20 08:53:00,1.5825,1.58256,1.58244,1.58253,29200000.0
2008-03-20 08:54:00,1.58245,1.58256,1.58225,1.58256,31900000.0
2008-03-20 08:55:00,1.58275,1.58326,1.58272,1.5829,39000000.0
2008-03-20 08:56:00,1.58268,1.58268,1.58191,1.58212,47500000.0
2008-03-20 08:57:00,1.58206,1.58206,1.58181,1.58195,37900000.0
2008-03-20 08:58:00,1.58218,1.58236,1.58207,1.58231,56200000.0
2008-03-20 08:59:00,1.5821,1.58227,1.5819,1.58222,33000000.0
2008-03-20 09:00:00,1.58214,1.58238,1.58189,1.58238,25600000.0
2008-03-20 09:01:00,1.58218,1.58218,1.58196,1.582,43200000.0
2008-03-20 09:02:00,1.58189,1.58189,1.5817,1.5817,21000000.0
2008-03-20 09:03:00,1.58126,1.58172,1.58126,1.5815,37400000.0
2008-03-20 09:04:00,1.58183,1.58194,1.58167,1.58174,20600000.0
2008-03-20 09:05:00,1.58174,1.5829,1.58171,1.5829,24600000.0
2008-03-20 09:06:00,1.58291,1.58294,1.58263,1.58292,23000000.0
2008-03-20 09:07:00,1.58308,1.58334,1.58305,1.58305,63400000.0
2008-03-20 09:08:00,1.58324,1.58367,1.58308,1.58364,39600000.0
2008-03-20 09:09:00,1.58378,1.5839,1.58363,1.58373,25600000.0
2008-03-20 09:10:00,1.58374,1.58428,1.58358,1.58428,32400000.0
2008-03-20 09:11:00,1.58443,1.58477,1.58418,1.58477,27600000.0
2008-03-20 09:12:00,1.58523,1.58572,1.58518,1.58572,44400001.0
2008-03-20 09:13:00,1.58496,1.58598,1.58496,1.58572,30600000.0
2008-03-20 09:14:00,1.58538,1.5856,1.58476,1.58517,28400000.0
2008-03-20 09:15:00,1.58515,1.58565,1.58492,1.58565,23400000.0
2008-03-20 09:16:00,1.58554,1.58618,1.58541,1.58594,33300000.0
2008-03-20 09:17:00,1.5859,1.5859,1.58555,1.58564,35200000.0
2008-03-20 09:18:00,1.58511,1.58511,1.58454,1.58454,26000000.0
2008-03-20 09:19:00,1.58437,1.58477,1.58437,1.58463,44700000.0
2008-03-20 09:20:00,1.58459,1.58482,1.58435,1.5847,28600000.0
2008-03-20 09:21:00,1.58517,1.58551,1.58501,1.58515,25200000.0
2008-03-20 09:22:00,1.58514,1.58537,1.5851,1.58533,17400000.0
2008-03-20 09:23:00,1.5853,1.58574,1.58513,1.58564,43800000.0
2008-03-20 09:24:00,1.58577,1.58581,1.58553,1.58558,51400000.0
2008-03-20 09:25:00,1.58567,1.58588,1.58558,1.58578,30400000.0
2008-03-20 09:26:00,1.5856,1.5856,1.5849,1.5849,38600000.0
2008-03-20 09:27:00,1.58458,1.58476,1.58431,1.58466,23800000.0
2008-03-20 09:28:00,1.58471,1.58502,1.58471,1.58477,30600000.0
2008-03-20 09:29:00,1.58466,1.58485,1.58466,1.58484,48400000.0
2008-03-20 09:30:00,1.58488,1.5851,1.58474,1.58474,30800000.0
2008-03-20 09:31:00,1.58474,1.58474,1.58406,1.58406,45600001.0
2008-03-20 09:32:00,1.58427,1.58489,1.58412,1.58489,37600000.0
2008-03-20 09:33:00,1.58485,1.58499,1.58483,1.58487,44800000.0
2008-03-20 09:34:00,1.58463,1.58463,1.58349,1.58391,34900000.0
2008-03-20 09:35:00,1.5839,1.58398,1.58375,1.58378,32500000.0
2008-03-20 09:36:00,1.58379,1.5839,1.58358,1.58358,33400000.0
2008-03-20 09:37:00,1.58338,1.58355,1.58242,1.58245,32100000.0
2008-03-20 09:38:00,1.5826,1.58314,1.5826,1.58312,41000000.0
2008-03-20 09:39:00,1.58314,1.58339,1.58301,1.5832,45000000.0
2008-03-20 09:40:00,1.58341,1.58369,1.5834,1.58369,33400000.0
2008-03-20 09:41:00,1.58354,1.58365,1.58342,1.58344,38500000.0
2008-03-20 09:42:00,1.58368,1.58405,1.58368,1.58385,37800000.0
2008-03-20 09:43:00,1.5837,1.58416,1.58355,1.58377,40200000.0
2008-03-20 09:44:00,1.58365,1.58424,1.58361,1.58416,33800000.0
2008-03-20 09:45:00,1.58456,1.58476,1.584,1.584,32000000.0
2008-03-20 09:46:00,1.58452,1.58481,1.58441,1.58473,37800000.0
2008-03-20 09:47:00,1.58466,1.58466,1.58422,1.58422,48000001.0
2008-03-20 09:48:00,1.58433,1.58461,1.58409,1.58432,46600000.0
2008-03-20 09:49:00,1.58456,1.58542,1.58456,1.58523,39100000.0
2008-03-20 09:50:00,1.58521,1.58539,1.58515,1.58515,32400000.0
2008-03-20 09:51:00,1.58518,1.58551,1.58507,1.58532,45800000.0
2008-03-20 09:52:00,1.58509,1.58527,1.58474,1.58479,36200000.0
2008-03-20 09:53:00,1.58479,1.58534,1.5847,1.58518,33200000.0
2008-03-20 09:54:00,1.58529,1.58549,1.58523,1.58535,34000000.0
2008-03-20 09:55:00,1.58508,1.58539,1.58507,1.58521,55800000.0
2008-03-20 09:56:00,1.58485,1.58509,1.58479,1.58479,24600000.0
2008-03-20 09:57:00,1.58501,1.58511,1.58487,1.58488,37600000.0
2008-03-20 09:58:00,1.58466,1.5847,1.58412,1.58465,37200000.0
2008-03-20 09:59:00,1.58486,1.5854,1.58467,1.5854,84300000.0
2008-03-20 10:00:00,1.58526,1.58536,1.58494,1.58494,65800000.0
2008-03-20 10:01:00,1.58511,1.58511,1.58469,1.58476,42000000.0
2008-03-20 10:02:00,1.58477,1.58502,1.58436,1.58486,31400000.0
2008-03-20 10:03:00,1.58492,1.58512,1.58457,1.58459,27700000.0
2008-03-20 10:04:00,1.58479,1.58507,1.58425,1.58499,31000000.0
2008-03-20 10:05:00,1.58537,1.58569,1.58488,1.5854,38800000.0
2008-03-20 10:06:00,1.58585,1.58613,1.58568,1.58589,23000000.0
2008-03-20 10:07:00,1.58574,1.58574,1.58495,1.58521,31600000.0
2008-03-20 10:08:00,1.58501,1.58587,1.58497,1.58567,32800000.0
2008-03-20 10:09:00,1.58574,1.58574,1.58503,1.58544,24800000.0
2008-03-20 10:10:00,1.58544,1.58551,1.58487,1.58533,40100000.0
2008-03-20 10:11:00,1.58513,1.58513,1.58421,1.58445,35000000.0
2008-03-20 10:12:00,1.58422,1.58478,1.58418,1.5847,39800000.0
2008-03-20 10:13:00,1.58475,1.58475,1.58405,1.58473,46800000.0
2008-03-20 10:14:00,1.58467,1.58467,1.58432,1.58457,31400000.0
2008-03-20 10:15:00,1.58444,1.5847,1.58439,1.58458,29400000.0
2008-03-20 10:16:00,1.58463,1.5852,1.5845,1.58514,59600001.0
2008-03-20 10:17:00,1.5853,1.58561,1.58485,1.58556,40200000.0
2008-03-20 10:18:00,1.58565,1.58611,1.58564,1.58603,48800000.0
2008-03-20 10:19:00,1.58595,1.58609,1.58573,1.58578,31200000.0
2008-03-20 10:20:00,1.58574,1.58585,1.58559,1.58585,24800000.0
2008-03-20 10:21:00,1.58564,1.58594,1.58564,1.58564,58900000.0
2008-03-20 10:22:00,1.58578,1.58642,1.5857,1.58596,38800000.0
2008-03-20 10:23:00,1.58599,1.5864,1.58591,1.5864,39000000.0
2008-03-20 10:24:00,1.58649,1.58661,1.58634,1.58654,43700000.0
2008-03-20 10:25:00,1.5866,1.58677,1.58653,1.58653,35200000.0
2008-03-20 10:26:00,1.58651,1.58666,1.58621,1.58664,26600000.0
2008-03-20 10:27:00,1.58675,1.58689,1.58652,1.58659,31300000.0
2008-03-20 10:28:00,1.58672,1.58698,1.58648,1.5869,42699999.0
2008-03-20 10:29:00,1.58689,1.5877,1.58673,1.5877,33400000.0
2008-03-20 10:30:00,1.58803,1.58834,1.58745,1.58784,44800000.0
2008-03-20 10:31:00,1.58802,1.58872,1.58802,1.58872,53800001.0
2008-03-20 10:32:00,1.58854,1.5892,1.58854,1.58913,39200000.0
2008-03-20 10:33:00,1.58882,1.58893,1.58863,1.58878,44200000.0
2008-03-20 10:34:00,1.58902,1.5893,1.58885,1.58903,43200001.0
2008-03-20 10:35:00,1.58934,1.58953,1.58903,1.58923,27600000.0
2008-03-20 10:36:00,1.5895,1.58968,1.58867,1.58867,23700000.0
2008-03-20 10:37:00,1.58916,1.58956,1.58916,1.58924,47200000.0
2008-03-20 10:38:00,1.58939,1.5896,1.58903,1.58939,50600000.0
2008-03-20 10:39:00,1.58905,1.58933,1.58901,1.58912,38300000.0
2008-03-20 10:40:00,1.58958,1.58964,1.58936,1.58936,32800000.0
2008-03-20 10:41:00,1.5895,1.5895,1.589,1.58926,31200000.0
2008-03-20 10:42:00,1.58899,1.58934,1.58866,1.58926,38500000.0
2008-03-20 10:43:00,1.5893,1.58987,1.5893,1.58949,26800000.0
2008-03-20 10:44:00,1.5892,1.58921,1.58884,1.58921,32400000.0
2008-03-20 10:45:00,1.58896,1.58948,1.58896,1.58898,59600000.0
2008-03-20 10:46:00,1.58949,1.58961,1.58869,1.58873,40200000.0
2008-03-20 10:47:00,1.58888,1.58907,1.58863,1.58907,37600000.0
2008-03-20 10:48:00,1.58954,1.58988,1.58954,1.58988,26200000.0
2008-03-20 10:49:00,1.5901,1.59044,1.5901,1.59032,26800000.0
2008-03-20 10:50:00,1.59059,1.59075,1.59015,1.59075,37200000.0
2008-03-20 10:51:00,1.59081,1.59137,1.59076,1.5911,37000000.0
2008-03-20 10:52:00,1.59134,1.59232,1.59134,1.59232,32600000.0
2008-03-20 10:53:00,1.59204,1.59204,1.59149,1.59167,50900000.0
2008-03-20 10:54:00,1.59157,1.59172,1.59113,1.5917,41800001.0
2008-03-20 10:55:00,1.59185,1.59185,1.59157,1.59168,27800000.0
2008-03-20 10:56:00,1.59187,1.592,1.59152,1.592,47600000.0
2008-03-20 10:57:00,1.59229,1.59278,1.59229,1.59263,47100000.0
2008-03-20 10:58:00,1.59272,1.59308,1.59257,1.59264,49100000.0
2008-03-20 10:59:00,1.59261,1.59261,1.59182,1.59212,43200001.0
2008-03-20 11:00:00,1.59215,1.59215,1.59086,1.59086,32800000.0
2008-03-20 11:01:00,1.59077,1.59096,1.59071,1.59086,36100000.0
2008-03-20 11:02:00,1.59092,1.59092,1.59027,1.59037,24800000.0
2008-03-20 11:03:00,1.59025,1.59048,1.59001,1.59043,45200001.0
2008-03-20 11:04:00,1.59043,1.59055,1.59015,1.59053,25600000.0
2008-03-20 11:05:00,1.58985,1.58985,1.58942,1.58942,26800000.0
2008-03-20 11:06:00,1.5893,1.5893,1.58828,1.5884,42700000.0
2008-03-20 11:07:00,1.58833,1.58905,1.58833,1.58893,44600000.0
2008-03-20 11:08:00,1.58918,1.5892,1.58893,1.58917,40300000.0
2008-03-20 11:09:00,1.58928,1.58939,1.58912,1.58935,49300000.0
2008-03-20 11:10:00,1.58935,1.58952,1.58854,1.58898,55500000.0
2008-03-20 11:11:00,1.58883,1.58885,1.58849,1.58859,36200000.0
2008-03-20 11:12:00,1.58854,1.58872,1.58844,1.58859,35200000.0
2008-03-20 11:13:00,1.58885,1.58932,1.58878,1.58908,38600000.0
2008-03-20 11:14:00,1.58895,1.59026,1.58895,1.59026,28200000.0
2008-03-20 11:15:00,1.59063,1.59084,1.58934,1.58948,55100000.0
2008-03-20 11:16:00,1.58931,1.58937,1.58885,1.58885,51800000.0
2008-03-20 11:17:00,1.58877,1.58913,1.58864,1.58913,36200000.0
2008-03-20 11:18:00,1.58939,1.58967,1.58865,1.58917,28200000.0
2008-03-20 11:19:00,1.58921,1.58928,1.58919,1.58928,35200000.0
2008-03-20 11:20:00,1.58946,1.59004,1.58945,1.58995,37300000.0
2008-03-20 11:21:00,1.59023,1.59023,1.58979,1.58998,41200000.0
2008-03-20 11:22:00,1.59004,1.59035,1.58959,1.58959,26200000.0
2008-03-20 11:23:00,1.58934,1.58935,1.58899,1.58911,38500000.0
2008-03-20 11:24:00,1.58916,1.58953,1.58916,1.58943,34900000.0
2008-03-20 11:25:00,1.5894,1.59008,1.58928,1.59008,36200000.0
2008-03-20 11:26:00,1.58983,1.59014,1.58943,1.59014,33000000.0
2008-03-20 11:27:00,1.59019,1.59019,1.58957,1.58992,37600000.0
2008-03-20 11:28:00,1.59,1.59039,1.58924,1.59023,56000000.0
2008-03-20 11:29:00,1.59021,1.59095,1.58973,1.59065,44200000.0
2008-03-20 11:30:00,1.59089,1.59102,1.58998,1.59072,36100000.0
2008-03-20 11:31:00,1.59085,1.59085,1.58923,1.59001,70400001.0
2008-03-20 11:32:00,1.59007,1.59026,1.58898,1.58898,38500000.0
2008-03-20 11:33:00,1.58887,1.58988,1.58887,1.58917,58400001.0
2008-03-20 11:34:00,1.58882,1.58907,1.58867,1.58887,28500000.0
2008-03-20 11:35:00,1.58861,1.5887,1.58834,1.58849,36000000.0
2008-03-20 11:36:00,1.58811,1.58811,1.58763,1.58788,46500000.0
2008-03-20 11:37:00,1.58786,1.58833,1.58774,1.58792,42400000.0
2008-03-20 11:38:00,1.58784,1.58784,1.58728,1.58728,48000000.0
2008-03-20 11:39:00,1.58713,1.58714,1.58601,1.58601,44400000.0
2008-03-20 11:40:00,1.58595,1.58635,1.58584,1.58635,41300000.0
2008-03-20 11:41:00,1.58644,1.58688,1.58644,1.58688,25200000.0
2008-03-20 11:42:00,1.58666,1.58686,1.58649,1.58686,25600000.0
2008-03-20 11:43:00,1.58708,1.58714,1.58672,1.58677,43000000.0
2008-03-20 11:44:00,1.58613,1.58617,1.5857,1.58572,37400000.0
2008-03-20 11:45:00,1.58582,1.58586,1.58558,1.58579,58500001.0
2008-03-20 11:46:00,1.58554,1.58554,1.5849,1.5852,28000000.0
2008-03-20 11:47:00,1.58547,1.58632,1.58547,1.5858,37000000.0
2008-03-20 11:48:00,1.58615,1.58696,1.58615,1.58679,21600000.0
2008-03-20 11:49:00,1.58672,1.58672,1.58512,1.58535,31400000.0
2008-03-20 11:50:00,1.58525,1.58567,1.58497,1.58531,28600000.0
2008-03-20 11:51:00,1.58526,1.58535,1.58487,1.58535,37200000.0
2008-03-20 11:52:00,1.58516,1.58542,1.58492,1.58531,46100000.0
2008-03-20 11:53:00,1.58495,1.58575,1.58495,1.58566,40400000.0
2008-03-20 11:54:00,1.58558,1.58567,1.58512,1.58567,34100000.0
2008-03-20 11:55:00,1.58579,1.58636,1.58572,1.58588,36600000.0
2008-03-20 11:56:00,1.58568,1.58568,1.58509,1.58541,39000000.0
2008-03-20 11:57:00,1.58493,1.58497,1.58452,1.58459,42600000.0
2008-03-20 11:58:00,1.58471,1.58508,1.5844,1.5845,30400000.0
2008-03-20 11:59:00,1.58503,1.58533,1.58502,1.58524,33000000.0
2008-03-20 12:00:00,1.58526,1.58529,1.58402,1.58412,26000000.0
2008-03-20 12:01:00,1.58402,1.58434,1.58378,1.58412,33000000.0
2008-03-20 12:02:00,1.58396,1.58462,1.58373,1.58461,22600000.0
2008-03-20 12:03:00,1.58501,1.58548,1.58473,1.58473,38600000.0
2008-03-20 12:04:00,1.58538,1.58624,1.58515,1.58624,31800000.0
2008-03-20 12:05:00,1.58651,1.58651,1.58422,1.58428,36500000.0
2008-03-20 12:06:00,1.58424,1.58497,1.58409,1.58435,39600000.0
2008-03-20 12:07:00,1.58455,1.5848,1.58367,1.58371,49200000.0
2008-03-20 12:08:00,1.58379,1.58388,1.58294,1.58294,33000000.0
2008-03-20 12:09:00,1.58324,1.58351,1.58298,1.58306,29400000.0
2008-03-20 12:10:00,1.58324,1.58441,1.58323,1.5844,44800000.0
2008-03-20 12:11:00,1.58489,1.58546,1.58444,1.58546,24400000.0
2008-03-20 12:12:00,1.58565,1.58565,1.58494,1.58521,51300000.0
2008-03-20 12:13:00,1.5852,1.58553,1.58494,1.58553,25600000.0
2008-03-20 12:14:00,1.58509,1.58584,1.58486,1.58572,69000001.0
2008-03-20 12:15:00,1.58551,1.58551,1.58464,1.58464,32800000.0
2008-03-20 12:16:00,1.58379,1.58449,1.58364,1.58382,57800000.0
2008-03-20 12:17:00,1.58395,1.58398,1.58328,1.58328,41400000.0
2008-03-20 12:18:00,1.58336,1.58382,1.58309,1.58361,26600000.0
2008-03-20 12:19:00,1.58328,1.58405,1.58322,1.58387,25900000.0
2008-03-20 12:20:00,1.5836,1.58375,1.5835,1.58368,23000000.0
2008-03-20 12:21:00,1.58377,1.58377,1.58342,1.58371,41800000.0
2008-03-20 12:22:00,1.58395,1.58431,1.58372,1.5841,43200000.0
2008-03-20 12:23:00,1.58419,1.58494,1.58419,1.58491,46800000.0
2008-03-20 12:24:00,1.58472,1.58504,1.58458,1.58462,39500000.0
2008-03-20 12:25:00,1.58451,1.58475,1.58448,1.58473,30300000.0
2008-03-20 12:26:00,1.58491,1.58531,1.58469,1.58531,48100000.0
2008-03-20 12:27:00,1.5854,1.5854,1.58494,1.58513,40600000.0
2008-03-20 12:28:00,1.58519,1.58545,1.58507,1.58509,32800000.0
2008-03-20 12:29:00,1.58491,1.58491,1.58459,1.58491,32800000.0
2008-03-20 12:30:00,1.58473,1.58489,1.5846,1.5846,50400000.0
2008-03-20 12:31:00,1.58442,1.58442,1.58325,1.58325,32600000.0
2008-03-20 12:32:00,1.58341,1.58341,1.58169,1.58169,52200000.0
2008-03-20 12:33:00,1.58156,1.5818,1.581,1.58111,35400000.0
2008-03-20 12:34:00,1.58049,1.58082,1.58048,1.58061,48100001.0
2008-03-20 12:35:00,1.58069,1.58117,1.58069,1.58117,37500000.0
2008-03-20 12:36:00,1.58094,1.58135,1.58077,1.58105,28000000.0
2008-03-20 12:37:00,1.58115,1.58155,1.58093,1.58155,30000000.0
2008-03-20 12:38:00,1.58182,1.58185,1.58159,1.58166,24800000.0
2008-03-20 12:39:00,1.58153,1.58164,1.58138,1.58157,42300000.0
2008-03-20 12:40:00,1.5811,1.5811,1.58023,1.58042,26400000.0
2008-03-20 12:41:00,1.5805,1.58088,1.58044,1.58088,62999999.0
2008-03-20 12:42:00,1.58119,1.58138,1.58111,1.58132,40200000.0
2008-03-20 12:43:00,1.58138,1.58181,1.58134,1.5818,26900000.0
2008-03-20 12:44:00,1.58189,1.58209,1.58152,1.58181,61400000.0
2008-03-20 12:45:00,1.58195,1.58195,1.58143,1.58143,30400000.0
2008-03-20 12:46:00,1.58153,1.5818,1.5815,1.58153,30400000.0
2008-03-20 12:47:00,1.58109,1.58127,1.58085,1.58085,34600001.0
2008-03-20 12:48:00,1.58091,1.58106,1.58002,1.58006,25600000.0
2008-03-20 12:49:00,1.57987,1.5807,1.57981,1.57981,48600000.0
2008-03-20 12:50:00,1.57944,1.57944,1.5787,1.57881,42800000.0
2008-03-20 12:51:00,1.57896,1.57956,1.57896,1.57942,64900000.0
2008-03-20 12:52:00,1.58,1.58011,1.57974,1.58005,43000000.0
2008-03-20 12:53:00,1.58008,1.58106,1.58008,1.58104,58700000.0
2008-03-20 12:54:00,1.5812,1.58127,1.58061,1.58061,84399999.0
2008-03-20 12:55:00,1.58055,1.58055,1.58022,1.58033,34800000.0
2008-03-20 12:56:00,1.57996,1.58035,1.57977,1.57997,36400000.0
2008-03-20 12:57:00,1.58008,1.58023,1.5799,1.5799,27200000.0
2008-03-20 12:58:00,1.57961,1.58045,1.57961,1.58045,20400000.0
2008-03-20 12:59:00,1.58017,1.58103,1.58017,1.58099,37400000.0
2008-03-20 13:00:00,1.58147,1.5815,1.58073,1.58073,31600000.0
2008-03-20 13:01:00,1.58029,1.58051,1.58015,1.58051,38600000.0
2008-03-20 13:02:00,1.58032,1.58051,1.58029,1.5803,35200000.0
2008-03-20 13:03:00,1.58045,1.58104,1.58023,1.58104,39600000.0
2008-03-20 13:04:00,1.58103,1.58152,1.58103,1.58148,36800000.0
2008-03-20 13:05:00,1.58113,1.58172,1.58113,1.58172,30000000.0
2008-03-20 13:06:00,1.58161,1.58183,1.58146,1.5818,32000000.0
2008-03-20 13:07:00,1.58191,1.58191,1.58101,1.58123,25400000.0
2008-03-20 13:08:00,1.58118,1.58139,1.58093,1.58126,27600000.0
2008-03-20 13:09:00,1.58088,1.58095,1.58064,1.58064,35400000.0
2008-03-20 13:10:00,1.58057,1.58078,1.57985,1.57985,46600000.0
2008-03-20 13:11:00,1.5799,1.58033,1.57981,1.58031,21800000.0
2008-03-20 13:12:00,1.58038,1.58067,1.58025,1.58025,27000000.0
2008-03-20 13:13:00,1.58038,1.58062,1.58008,1.58045,29100000.0
2008-03-20 13:14:00,1.5803,1.58106,1.58024,1.58048,78100000.0
2008-03-20 13:15:00,1.58061,1.58144,1.58059,1.58144,48900000.0
2008-03-20 13:16:00,1.58184,1.58229,1.58184,1.58203,39400000.0
2008-03-20 13:17:00,1.58157,1.58232,1.58157,1.58184,50100000.0
2008-03-20 13:18:00,1.58177,1.5822,1.58171,1.5822,34600000.0
2008-03-20 13:19:00,1.58189,1.58189,1.58157,1.58157,40400000.0
2008-03-20 13:20:00,1.58198,1.58267,1.58168,1.58241,26000000.0
2008-03-20 13:21:00,1.58265,1.58291,1.58247,1.58272,42400001.0
2008-03-20 13:22:00,1.58264,1.58317,1.58254,1.58317,37400000.0
2008-03-20 13:23:00,1.58267,1.58295,1.58237,1.58237,42000001.0
2008-03-20 13:24:00,1.5824,1.58298,1.5824,1.58298,23400000.0
2008-03-20 13:25:00,1.58288,1.58325,1.58285,1.58322,25700000.0
2008-03-20 13:26:00,1.58361,1.58424,1.58359,1.58414,24400000.0
2008-03-20 13:27:00,1.58461,1.58485,1.58459,1.58459,30000000.0
2008-03-20 13:28:00,1.58445,1.58486,1.58445,1.58461,39700000.0
2008-03-20 13:29:00,1.58493,1.58509,1.58437,1.58509,49400000.0
2008-03-20 13:30:00,1.58514,1.58518,1.58482,1.58514,93900000.0
2008-03-20 13:31:00,1.58508,1.5862,1.58508,1.5862,48900001.0
2008-03-20 13:32:00,1.5864,1.58751,1.5864,1.5875,364200000.0
2008-03-20 13:33:00,1.58776,1.58812,1.58737,1.58737,669900002.0
2008-03-20 13:34:00,1.58734,1.58843,1.58734,1.58813,560100001.0
2008-03-20 13:35:00,1.58801,1.58801,1.58681,1.58716,403500000.0
2008-03-20 13:36:00,1.58656,1.58749,1.58635,1.58638,140100000.0
2008-03-20 13:37:00,1.58608,1.58643,1.58539,1.5861,585100001.0
2008-03-20 13:38:00,1.58566,1.58586,1.5853,1.58548,378600000.0
2008-03-20 13:39:00,1.58545,1.58555,1.58532,1.58543,210300001.0
2008-03-20 13:40:00,1.58531,1.58554,1.58501,1.58501,437700002.0
2008-03-20 13:41:00,1.58502,1.58537,1.58476,1.5849,391600004.0
2008-03-20 13:42:00,1.58487,1.58512,1.58459,1.58497,663300001.0
2008-03-20 13:43:00,1.5848,1.58481,1.58434,1.58481,166400000.0
2008-03-20 13:44:00,1.58471,1.58471,1.58355,1.58423,391400001.0
2008-03-20 13:45:00,1.58399,1.58442,1.58372,1.58423,192600000.0
2008-03-20 13:46:00,1.58426,1.58464,1.58388,1.58388,176500000.0
2008-03-20 13:47:00,1.5839,1.58429,1.5839,1.58429,255100002.0
2008-03-20 13:48:00,1.58466,1.58505,1.58437,1.5849,118600000.0
2008-03-20 13:49:00,1.58488,1.58508,1.58441,1.5846,245500000.0
2008-03-20 13:50:00,1.58457,1.58481,1.5843,1.5843,183800001.0
2008-03-20 13:51:00,1.58418,1.58453,1.58346,1.58346,421300000.0
2008-03-20 13:52:00,1.58331,1.58353,1.58273,1.58315,342699999.0
2008-03-20 13:53:00,1.58269,1.58297,1.58262,1.58284,308900001.0
2008-03-20 13:54:00,1.58296,1.58355,1.58296,1.58335,394800001.0
2008-03-20 13:55:00,1.58336,1.58355,1.58307,1.58318,413200001.0
2008-03-20 13:56:00,1.58304,1.58305,1.58271,1.5828,386000002.0
2008-03-20 13:57:00,1.58274,1.58283,1.58263,1.58279,287900001.0
2008-03-20 13:58:00,1.58283,1.58342,1.58262,1.58342,338500000.0
2008-03-20 13:59:00,1.58339,1.5837,1.58323,1.58348,334500001.0
2008-03-20 14:00:00,1.58367,1.58403,1.58357,1.58364,384600000.0
2008-03-20 14:01:00,1.5839,1.58408,1.58367,1.58368,226400000.0
2008-03-20 14:02:00,1.58359,1.58371,1.58301,1.5831,367900000.0
2008-03-20 14:03:00,1.58301,1.5831,1.5826,1.5831,371200000.0
2008-03-20 14:04:00,1.58318,1.58387,1.58243,1.58251,318500000.0
2008-03-20 14:05:00,1.58232,1.58282,1.58209,1.58209,340600001.0
2008-03-20 14:06:00,1.58197,1.58238,1.58178,1.58197,560700001.0
2008-03-20 14:07:00,1.58204,1.5823,1.5818,1.58214,466100001.0
2008-03-20 14:08:00,1.58253,1.58302,1.58253,1.58302,272200001.0
2008-03-20 14:09:00,1.583,1.5831,1.58252,1.5828,277000001.0
2008-03-20 14:10:00,1.58293,1.58359,1.58293,1.58342,210000001.0
2008-03-20 14:11:00,1.58328,1.58328,1.58259,1.58259,243800001.0
2008-03-20 14:12:00,1.58251,1.58256,1.58217,1.58217,485600000.0
2008-03-20 14:13:00,1.582,1.582,1.58132,1.58132,474100003.0
2008-03-20 14:14:00,1.58155,1.58295,1.58155,1.58265,478500001.0
2008-03-20 14:15:00,1.58264,1.5832,1.58243,1.58251,275900000.0
2008-03-20 14:16:00,1.58307,1.5832,1.58256,1.58307,150599999.0
2008-03-20 14:17:00,1.58323,1.58342,1.58267,1.58275,163100000.0
2008-03-20 14:18:00,1.58271,1.5829,1.58263,1.58289,220600000.0
2008-03-20 14:19:00,1.58268,1.58268,1.58204,1.58211,421900001.0
2008-03-20 14:20:00,1.58199,1.58254,1.58177,1.58254,286600001.0
2008-03-20 14:21:00,1.58247,1.58303,1.58234,1.58246,375300000.0
2008-03-20 14:22:00,1.58259,1.58329,1.58259,1.58318,532300003.0
2008-03-20 14:23:00,1.58328,1.58338,1.58295,1.58311,422200001.0
2008-03-20 14:24:00,1.58311,1.58339,1.58294,1.58309,454899999.0
2008-03-20 14:25:00,1.58303,1.58355,1.58303,1.58343,307500000.0
2008-03-20 14:26:00,1.58364,1.58384,1.58351,1.5838,470100000.0
2008-03-20 14:27:00,1.58377,1.58394,1.58327,1.58356,254300000.0
2008-03-20 14:28:00,1.58355,1.58395,1.58334,1.5834,519300001.0
2008-03-20 14:29:00,1.58348,1.58427,1.58327,1.5838,496500000.0
2008-03-20 14:30:00,1.58382,1.58554,1.58354,1.58461,599100002.0
2008-03-20 14:31:00,1.58466,1.58504,1.58377,1.58393,441100000.0
2008-03-20 14:32:00,1.58385,1.5844,1.58333,1.58375,321300002.0
2008-03-20 14:33:00,1.58382,1.58383,1.58342,1.58355,219100000.0
2008-03-20 14:34:00,1.58349,1.58371,1.58312,1.5834,122600001.0
2008-03-20 14:35:00,1.58357,1.58432,1.58355,1.58432,230500000.0
2008-03-20 14:36:00,1.58448,1.58484,1.58438,1.58451,289500000.0
2008-03-20 14:37:00,1.58471,1.5854,1.58462,1.58469,219100000.0
2008-03-20 14:38:00,1.58459,1.58488,1.58375,1.58419,127400000.0
2008-03-20 14:39:00,1.58426,1.58443,1.58339,1.58378,185800000.0
2008-03-20 14:40:00,1.58365,1.58365,1.58254,1.58292,350600002.0
2008-03-20 14:41:00,1.58272,1.58312,1.58194,1.58194,341900002.0
2008-03-20 14:42:00,1.5819,1.58208,1.58162,1.58208,120100000.0
2008-03-20 14:43:00,1.58216,1.58256,1.58195,1.58237,134200000.0
2008-03-20 14:44:00,1.5822,1.5822,1.58026,1.58039,408800000.0
2008-03-20 14:45:00,1.58025,1.58057,1.57996,1.58042,322300000.0
2008-03-20 14:46:00,1.58049,1.58069,1.58004,1.58069,297800000.0
2008-03-20 14:47:00,1.58058,1.58094,1.58051,1.58075,298400002.0
2008-03-20 14:48:00,1.58078,1.5811,1.58064,1.58106,371900000.0
2008-03-20 14:49:00,1.58112,1.58117,1.58095,1.58116,148100000.0
2008-03-20 14:50:00,1.58122,1.5815,1.58106,1.58113,285200000.0
2008-03-20 14:51:00,1.58128,1.58138,1.58091,1.58138,157600000.0
2008-03-20 14:52:00,1.58131,1.58135,1.58077,1.58077,325300000.0
2008-03-20 14:53:00,1.58088,1.5809,1.58061,1.5809,466599999.0
2008-03-20 14:54:00,1.58073,1.5809,1.5805,1.58052,161500000.0
2008-03-20 14:55:00,1.58053,1.58128,1.58053,1.58124,252400001.0
2008-03-20 14:56:00,1.58127,1.58182,1.5809,1.58182,395700000.0
2008-03-20 14:57:00,1.58202,1.58322,1.58186,1.58313,360000000.0
2008-03-20 14:58:00,1.58333,1.58374,1.58309,1.58315,312500000.0
2008-03-20 14:59:00,1.5831,1.58332,1.58251,1.58267,226400000.0
2008-03-20 15:00:00,1.58263,1.5831,1.5826,1.58286,748000001.0
2008-03-20 15:01:00,1.58285,1.58306,1.58282,1.583,324300000.0
2008-03-20 15:02:00,1.58295,1.58328,1.58269,1.58328,574100001.0
2008-03-20 15:03:00,1.58324,1.58344,1.58301,1.5834,402600000.0
2008-03-20 15:04:00,1.58326,1.58326,1.58249,1.58273,464100002.0
2008-03-20 15:05:00,1.58254,1.58271,1.58198,1.58222,367700000.0
2008-03-20 15:06:00,1.58216,1.5824,1.58164,1.58176,258000001.0
2008-03-20 15:07:00,1.58163,1.58181,1.58131,1.58175,309300000.0
2008-03-20 15:08:00,1.58171,1.58199,1.58143,1.58178,388300000.0
2008-03-20 15:09:00,1.58213,1.58284,1.58183,1.5825,470900000.0
2008-03-20 15:10:00,1.58244,1.58256,1.58211,1.58248,505800001.0
2008-03-20 15:11:00,1.58237,1.58268,1.58176,1.58243,426400000.0
2008-03-20 15:12:00,1.58247,1.58302,1.58192,1.58266,348600000.0
2008-03-20 15:13:00,1.58269,1.58269,1.58239,1.58239,417300000.0
2008-03-20 15:14:00,1.58211,1.58243,1.5816,1.58178,505999998.0
2008-03-20 15:15:00,1.5817,1.58287,1.58161,1.58209,419600001.0
2008-03-20 15:16:00,1.58205,1.58234,1.58168,1.58187,448400001.0
2008-03-20 15:17:00,1.58189,1.58225,1.58181,1.58217,384900003.0
2008-03-20 15:18:00,1.58232,1.58255,1.58232,1.5824,246400001.0
2008-03-20 15:19:00,1.58223,1.58247,1.58211,1.58224,535000000.0
2008-03-20 15:20:00,1.58228,1.5824,1.58195,1.5821,473500000.0
2008-03-20 15:21:00,1.58208,1.58271,1.58208,1.58267,754400003.0
2008-03-20 15:22:00,1.58261,1.58261,1.58162,1.58193,439100000.0
2008-03-20 15:23:00,1.58176,1.58202,1.58135,1.58149,447800001.0
2008-03-20 15:24:00,1.58147,1.58154,1.58115,1.5815,582300001.0
2008-03-20 15:25:00,1.58155,1.58215,1.58135,1.58201,564000000.0
2008-03-20 15:26:00,1.58219,1.58269,1.58211,1.58248,669100000.0
2008-03-20 15:27:00,1.58246,1.58267,1.58224,1.58245,646600000.0
2008-03-20 15:28:00,1.58238,1.58258,1.5821,1.5825,639800001.0
2008-03-20 15:29:00,1.58258,1.58269,1.58211,1.58229,543700000.0
2008-03-20 15:30:00,1.58219,1.58269,1.58197,1.58223,660300002.0
2008-03-20 15:31:00,1.58213,1.5822,1.58182,1.58197,497200002.0
2008-03-20 15:32:00,1.58182,1.58182,1.58111,1.58141,448200000.0
2008-03-20 15:33:00,1.58163,1.58163,1.58093,1.58119,473600003.0
2008-03-20 15:34:00,1.58126,1.58126,1.5808,1.58098,451900001.0
2008-03-20 15:35:00,1.58094,1.58156,1.58089,1.58123,552800001.0
2008-03-20 15:36:00,1.58153,1.58197,1.58153,1.58164,373400001.0
2008-03-20 15:37:00,1.58162,1.58181,1.58128,1.58128,296500001.0
2008-03-20 15:38:00,1.58122,1.58198,1.58101,1.58158,394700001.0
2008-03-20 15:39:00,1.58168,1.58213,1.58139,1.58193,428700001.0
2008-03-20 15:40:00,1.58199,1.58247,1.58177,1.58236,469600001.0
2008-03-20 15:41:00,1.58216,1.58227,1.58141,1.58177,314900001.0
2008-03-20 15:42:00,1.58176,1.58234,1.58156,1.58181,214000000.0
2008-03-20 15:43:00,1.58166,1.58168,1.58132,1.58155,409500000.0
2008-03-20 15:44:00,1.58121,1.58185,1.58121,1.58164,300400000.0
2008-03-20 15:45:00,1.58173,1.58174,1.58113,1.58121,584300001.0
2008-03-20 15:46:00,1.58104,1.58104,1.58047,1.58068,553900001.0
2008-03-20 15:47:00,1.58073,1.58128,1.58073,1.58108,210800000.0
2008-03-20 15:48:00,1.58111,1.58196,1.58107,1.58195,208900000.0
2008-03-20 15:49:00,1.58208,1.58244,1.58184,1.58219,331300000.0
2008-03-20 15:50:00,1.58212,1.58212,1.58164,1.58164,366000000.0
2008-03-20 15:51:00,1.58161,1.58183,1.58128,1.58175,574200000.0
2008-03-20 15:52:00,1.58186,1.58217,1.58163,1.58171,443900000.0
2008-03-20 15:53:00,1.58176,1.58209,1.58159,1.58175,420700000.0
2008-03-20 15:54:00,1.5819,1.58222,1.58175,1.58199,376100003.0
2008-03-20 15:55:00,1.58197,1.58221,1.58177,1.5822,388700000.0
2008-03-20 15:56:00,1.58223,1.58223,1.58194,1.58209,330000000.0
2008-03-20 15:57:00,1.58199,1.58226,1.58199,1.5821,359700000.0
2008-03-20 15:58:00,1.58217,1.58232,1.58183,1.58223,434800000.0
2008-03-20 15:59:00,1.5822,1.58244,1.58166,1.58216,510600001.0
2008-03-20 16:00:00,1.58223,1.58255,1.58147,1.58216,429100000.0
2008-03-20 16:01:00,1.58173,1.58202,1.57986,1.58103,448200001.0
2008-03-20 16:02:00,1.58102,1.58108,1.58034,1.58097,472400001.0
2008-03-20 16:03:00,1.58081,1.58083,1.5801,1.58065,468300002.0
2008-03-20 16:04:00,1.58042,1.58064,1.57978,1.57987,488900002.0
2008-03-20 16:05:00,1.57972,1.58032,1.57948,1.5796,322800001.0
2008-03-20 16:06:00,1.57954,1.57996,1.57886,1.57903,188300000.0
2008-03-20 16:07:00,1.57906,1.57978,1.57906,1.57936,225700000.0
2008-03-20 16:08:00,1.57937,1.57975,1.57937,1.57963,174400000.0
2008-03-20 16:09:00,1.57963,1.58001,1.57902,1.57919,358100002.0
2008-03-20 16:10:00,1.57901,1.57909,1.57842,1.57886,455100002.0
2008-03-20 16:11:00,1.57895,1.57935,1.57866,1.57923,572600000.0
2008-03-20 16:12:00,1.57947,1.58111,1.57936,1.58111,481100000.0
2008-03-20 16:13:00,1.5814,1.58201,1.5813,1.58171,503300001.0
2008-03-20 16:14:00,1.58187,1.58387,1.58168,1.58297,557900001.0
2008-03-20 16:15:00,1.5831,1.58358,1.58276,1.58307,566500000.0
2008-03-20 16:16:00,1.58317,1.58343,1.5828,1.58307,554600002.0
2008-03-20 16:17:00,1.58287,1.58287,1.58117,1.58141,515600000.0
2008-03-20 16:18:00,1.58128,1.58159,1.58117,1.58136,724100004.0
2008-03-20 16:19:00,1.58155,1.58163,1.58113,1.58133,696800002.0
2008-03-20 16:20:00,1.58123,1.58219,1.58123,1.58213,640900002.0
2008-03-20 16:21:00,1.58218,1.58218,1.58031,1.58044,501500000.0
2008-03-20 16:22:00,1.58023,1.58084,1.57951,1.5796,532700000.0
2008-03-20 16:23:00,1.57966,1.5808,1.57951,1.58043,506100001.0
2008-03-20 16:24:00,1.58046,1.58091,1.58029,1.5805,497600000.0
2008-03-20 16:25:00,1.58066,1.58182,1.58051,1.58148,608099999.0
2008-03-20 16:26:00,1.58171,1.58252,1.5814,1.58235,456800000.0
2008-03-20 16:27:00,1.58258,1.58261,1.58199,1.58199,401200000.0
2008-03-20 16:28:00,1.58199,1.58243,1.58193,1.58215,526200002.0
2008-03-20 16:29:00,1.58223,1.5826,1.58195,1.58233,510400002.0
2008-03-20 16:30:00,1.58237,1.58237,1.58061,1.58069,534500002.0
2008-03-20 16:31:00,1.58032,1.58107,1.58032,1.58063,362400003.0
2008-03-20 16:32:00,1.58062,1.58079,1.58025,1.58052,641700002.0
2008-03-20 16:33:00,1.58058,1.58121,1.58011,1.58078,636099999.0
2008-03-20 16:34:00,1.58059,1.5807,1.57988,1.58068,465400003.0
2008-03-20 16:35:00,1.58076,1.5811,1.58074,1.58103,440900003.0
2008-03-20 16:36:00,1.58114,1.5813,1.58073,1.58123,515600001.0
2008-03-20 16:37:00,1.58126,1.58148,1.58082,1.58084,613500002.0
2008-03-20 16:38:00,1.58054,1.58111,1.58054,1.58075,559700000.0
2008-03-20 16:39:00,1.58068,1.58099,1.58065,1.5808,584200001.0
2008-03-20 16:40:00,1.58092,1.58133,1.58089,1.58126,419200001.0
2008-03-20 16:41:00,1.58143,1.58179,1.581,1.58135,366200000.0
2008-03-20 16:42:00,1.58116,1.58116,1.58038,1.58038,510500001.0
2008-03-20 16:43:00,1.5804,1.58115,1.5804,1.58107,407200002.0
2008-03-20 16:44:00,1.58109,1.58132,1.58088,1.58105,471100000.0
2008-03-20 16:45:00,1.58111,1.58134,1.58108,1.58114,472800002.0
2008-03-20 16:46:00,1.58106,1.5814,1.58089,1.58089,367500002.0
2008-03-20 16:47:00,1.58083,1.58096,1.58011,1.58047,642000002.0
2008-03-20 16:48:00,1.58046,1.58053,1.57989,1.58001,479500000.0
2008-03-20 16:49:00,1.57986,1.58003,1.57971,1.57993,446000001.0
2008-03-20 16:50:00,1.57999,1.58029,1.57993,1.57993,386200001.0
2008-03-20 16:51:00,1.57985,1.57985,1.57802,1.57895,270200000.0
2008-03-20 16:52:00,1.57895,1.57951,1.57879,1.57916,271200001.0
2008-03-20 16:53:00,1.57931,1.5804,1.57908,1.57978,564500000.0
2008-03-20 16:54:00,1.57969,1.57997,1.57927,1.57954,503800000.0
2008-03-20 16:55:00,1.57981,1.58055,1.57958,1.57972,587100002.0
2008-03-20 16:56:00,1.57968,1.58016,1.57957,1.57991,281799999.0
2008-03-20 16:57:00,1.58007,1.58062,1.58003,1.58018,532900002.0
2008-03-20 16:58:00,1.58029,1.58119,1.58,1.58094,612500001.0
2008-03-20 16:59:00,1.58094,1.58112,1.58041,1.58063,475700000.0
2008-03-20 17:00:00,1.5805,1.58087,1.58031,1.58063,767500001.0
2008-03-20 17:01:00,1.58067,1.58087,1.58015,1.58037,471000001.0
2008-03-20 17:02:00,1.58051,1.58145,1.58051,1.5813,387900002.0
2008-03-20 17:03:00,1.58118,1.58126,1.58035,1.5807,470200000.0
2008-03-20 17:04:00,1.58047,1.58091,1.58008,1.5807,445100000.0
2008-03-20 17:05:00,1.58062,1.58062,1.57998,1.57998,431700001.0
2008-03-20 17:06:00,1.57981,1.57994,1.57973,1.57982,481100002.0
2008-03-20 17:07:00,1.5798,1.58007,1.5797,1.5799,394300000.0
2008-03-20 17:08:00,1.57995,1.58021,1.57964,1.57964,472300000.0
2008-03-20 17:09:00,1.57992,1.58022,1.57982,1.57995,536400001.0
2008-03-20 17:10:00,1.57991,1.57997,1.57963,1.57983,406600000.0
2008-03-20 17:11:00,1.57978,1.57987,1.57941,1.57968,533500001.0
2008-03-20 17:12:00,1.57973,1.58003,1.57947,1.57956,385500000.0
2008-03-20 17:13:00,1.57946,1.57988,1.57928,1.57955,292700001.0
2008-03-20 17:14:00,1.57972,1.58029,1.57962,1.58019,478200001.0
2008-03-20 17:15:00,1.58022,1.5808,1.57986,1.58043,545700001.0
2008-03-20 17:16:00,1.5803,1.58077,1.58004,1.58055,453400001.0
2008-03-20 17:17:00,1.58033,1.58089,1.58023,1.58026,400300000.0
2008-03-20 17:18:00,1.58035,1.58085,1.58024,1.58084,614400002.0
2008-03-20 17:19:00,1.58084,1.58084,1.57973,1.57992,296100001.0
2008-03-20 17:20:00,1.5801,1.58027,1.57956,1.57963,447700000.0
2008-03-20 17:21:00,1.57958,1.57996,1.57951,1.57964,428000000.0
2008-03-20 17:22:00,1.57974,1.57985,1.57945,1.57978,488700001.0
2008-03-20 17:23:00,1.57982,1.58005,1.57955,1.5797,547200001.0
2008-03-20 17:24:00,1.5797,1.57982,1.57935,1.57939,433000000.0
2008-03-20 17:25:00,1.57932,1.57945,1.57904,1.57917,350900001.0
2008-03-20 17:26:00,1.57919,1.57947,1.579,1.57939,515800001.0
2008-03-20 17:27:00,1.57931,1.57969,1.5793,1.57946,498900002.0
2008-03-20 17:28:00,1.5795,1.57961,1.57907,1.5792,468100000.0
2008-03-20 17:29:00,1.57901,1.57926,1.57878,1.57904,712800002.0
2008-03-20 17:30:00,1.579,1.57916,1.57889,1.57896,457900001.0
2008-03-20 17:31:00,1.57891,1.57904,1.57864,1.57895,643100000.0
2008-03-20 17:32:00,1.57895,1.5792,1.57883,1.579,481200001.0
2008-03-20 17:33:00,1.57897,1.57908,1.57821,1.57853,477600000.0
2008-03-20 17:34:00,1.5786,1.57872,1.5781,1.57851,397300000.0
2008-03-20 17:35:00,1.57838,1.57844,1.57794,1.5784,500800004.0
2008-03-20 17:36:00,1.57846,1.57936,1.57846,1.57936,436100000.0
2008-03-20 17:37:00,1.57948,1.57971,1.57915,1.5793,474500002.0
2008-03-20 17:38:00,1.57927,1.57956,1.57918,1.57926,421900001.0
2008-03-20 17:39:00,1.5794,1.57981,1.5792,1.57931,469800000.0
2008-03-20 17:40:00,1.57905,1.57916,1.57865,1.57897,372700000.0
2008-03-20 17:41:00,1.57879,1.57912,1.57856,1.57856,426300002.0
2008-03-20 17:42:00,1.57865,1.58021,1.57865,1.58009,325500001.0
2008-03-20 17:43:00,1.58022,1.58095,1.58022,1.58073,374300002.0
2008-03-20 17:44:00,1.58059,1.58081,1.57989,1.58046,455500000.0
2008-03-20 17:45:00,1.58046,1.58091,1.58017,1.5805,488400000.0
2008-03-20 17:46:00,1.58049,1.5808,1.58023,1.58051,559500001.0
2008-03-20 17:47:00,1.58057,1.58069,1.57997,1.5805,497000001.0
2008-03-20 17:48:00,1.58056,1.58069,1.58033,1.58045,369900001.0
2008-03-20 17:49:00,1.58046,1.58087,1.58037,1.58066,335200000.0
2008-03-20 17:50:00,1.5806,1.58069,1.58015,1.58025,446600000.0
2008-03-20 17:51:00,1.58024,1.5805,1.58003,1.58003,491800002.0
2008-03-20 17:52:00,1.57988,1.58016,1.57978,1.58008,457600001.0
2008-03-20 17:53:00,1.58012,1.58041,1.57976,1.58024,489000002.0
2008-03-20 17:54:00,1.5804,1.58065,1.58016,1.58052,359500000.0
2008-03-20 17:55:00,1.5806,1.58088,1.58027,1.58044,389700000.0
2008-03-20 17:56:00,1.58037,1.58037,1.57992,1.58019,407100000.0
2008-03-20 17:57:00,1.58048,1.58102,1.58022,1.58093,600200001.0
2008-03-20 17:58:00,1.58121,1.58171,1.58121,1.58166,589500000.0
2008-03-20 17:59:00,1.58172,1.58291,1.58066,1.58291,268900001.0
2008-03-20 18:00:00,1.583,1.58422,1.583,1.58324,716400002.0
2008-03-20 18:01:00,1.58307,1.58361,1.58285,1.58285,706400000.0
2008-03-20 18:02:00,1.58283,1.58342,1.58273,1.58323,558500001.0
2008-03-20 18:03:00,1.58319,1.58345,1.58306,1.58307,314100000.0
2008-03-20 18:04:00,1.58304,1.58363,1.58267,1.5827,565300001.0
2008-03-20 18:05:00,1.58259,1.58306,1.58238,1.58287,500700001.0
2008-03-20 18:06:00,1.58296,1.58328,1.58285,1.58299,395299999.0
2008-03-20 18:07:00,1.58269,1.58277,1.58222,1.58226,410600000.0
2008-03-20 18:08:00,1.5824,1.58322,1.5824,1.58315,463900001.0
2008-03-20 18:09:00,1.58317,1.58356,1.58282,1.58345,483400000.0
2008-03-20 18:10:00,1.58358,1.58401,1.58352,1.5839,576900001.0
2008-03-20 18:11:00,1.58356,1.58394,1.58337,1.58376,320300001.0
2008-03-20 18:12:00,1.58363,1.58366,1.58328,1.58345,351200000.0
2008-03-20 18:13:00,1.58345,1.58407,1.58328,1.58393,355900002.0
2008-03-20 18:14:00,1.58393,1.58414,1.58371,1.58377,567500001.0
2008-03-20 18:15:00,1.5835,1.58406,1.58339,1.58369,533600000.0
2008-03-20 18:16:00,1.58366,1.58406,1.5834,1.58375,355900000.0
2008-03-20 18:17:00,1.58361,1.58379,1.58324,1.58375,501800000.0
2008-03-20 18:18:00,1.58385,1.58414,1.58385,1.58408,437100001.0
2008-03-20 18:19:00,1.58389,1.58389,1.58323,1.58351,384100001.0
2008-03-20 18:20:00,1.58335,1.58365,1.58279,1.58357,381300000.0
2008-03-20 18:21:00,1.58361,1.58427,1.58358,1.58396,458600004.0
2008-03-20 18:22:00,1.584,1.58411,1.58329,1.58387,432500001.0
2008-03-20 18:23:00,1.58386,1.58411,1.58381,1.58394,421900000.0
2008-03-20 18:24:00,1.58383,1.58383,1.58296,1.5835,242900000.0
2008-03-20 18:25:00,1.58359,1.58411,1.58359,1.58396,514500001.0
2008-03-20 18:26:00,1.58417,1.58538,1.58417,1.58511,279900000.0
2008-03-20 18:27:00,1.58517,1.58517,1.58445,1.58462,399200000.0
2008-03-20 18:28:00,1.58459,1.58498,1.58442,1.58467,396200000.0
2008-03-20 18:29:00,1.58464,1.58505,1.58447,1.58488,687400001.0
2008-03-20 18:30:00,1.58505,1.58505,1.58448,1.58471,385500000.0
2008-03-20 18:31:00,1.58452,1.58463,1.58418,1.58418,474300001.0
2008-03-20 18:32:00,1.58423,1.58439,1.58404,1.58423,357799999.0
2008-03-20 18:33:00,1.58424,1.58452,1.58365,1.58423,551900005.0
2008-03-20 18:34:00,1.5842,1.5842,1.58335,1.5839,442400001.0
2008-03-20 18:35:00,1.58395,1.58487,1.58395,1.58477,286500000.0
2008-03-20 18:36:00,1.58499,1.58598,1.58479,1.58598,407900001.0
2008-03-20 18:37:00,1.58601,1.58612,1.58571,1.58593,334800001.0
2008-03-20 18:38:00,1.58606,1.58652,1.58587,1.58641,294200000.0
2008-03-20 18:39:00,1.58636,1.58642,1.58582,1.58582,244500000.0
2008-03-20 18:40:00,1.58565,1.58584,1.58523,1.5855,498500000.0
2008-03-20 18:41:00,1.58551,1.58595,1.58551,1.58579,202600000.0
2008-03-20 18:42:00,1.58602,1.58632,1.586,1.58614,512500000.0
2008-03-20 18:43:00,1.58622,1.58671,1.58622,1.58646,513200002.0
2008-03-20 18:44:00,1.58658,1.58658,1.58608,1.58632,376400000.0
2008-03-20 18:45:00,1.5862,1.58629,1.58582,1.58612,335800002.0
2008-03-20 18:46:00,1.58616,1.58647,1.58607,1.58611,507500000.0
2008-03-20 18:47:00,1.58601,1.58647,1.586,1.58611,482200002.0
2008-03-20 18:48:00,1.58613,1.58635,1.58592,1.58593,629400001.0
2008-03-20 18:49:00,1.58585,1.58605,1.58572,1.58582,326500000.0
2008-03-20 18:50:00,1.58574,1.5859,1.58549,1.58577,268000000.0
2008-03-20 18:51:00,1.58563,1.5859,1.58557,1.5859,263099999.0
2008-03-20 18:52:00,1.58593,1.58618,1.58589,1.58618,379600001.0
2008-03-20 18:53:00,1.58628,1.58685,1.58601,1.58635,568700002.0
2008-03-20 18:54:00,1.58657,1.58668,1.58622,1.58623,598600001.0
2008-03-20 18:55:00,1.58634,1.58659,1.58605,1.5863,595299999.0
2008-03-20 18:56:00,1.58621,1.58659,1.58621,1.58631,591000002.0
2008-03-20 18:57:00,1.58631,1.58658,1.58606,1.58644,627000002.0
2008-03-20 18:58:00,1.58669,1.58698,1.58641,1.58652,325800001.0
2008-03-20 18:59:00,1.58662,1.587,1.58659,1.58687,462100000.0
2008-03-20 19:00:00,1.58683,1.58683,1.58553,1.58553,287900000.0
2008-03-20 19:01:00,1.5853,1.58538,1.58476,1.58531,492200002.0
2008-03-20 19:02:00,1.58559,1.58639,1.58532,1.58578,536400000.0
2008-03-20 19:03:00,1.58602,1.58611,1.58551,1.58567,493700001.0
2008-03-20 19:04:00,1.58559,1.58587,1.58539,1.58563,616700002.0
2008-03-20 19:05:00,1.58566,1.58587,1.58559,1.58581,695600001.0
2008-03-20 19:06:00,1.58575,1.58609,1.58538,1.58538,508700001.0
2008-03-20 19:07:00,1.58516,1.58526,1.58432,1.58511,589100000.0
2008-03-20 19:08:00,1.58516,1.58543,1.58486,1.58517,574100001.0
2008-03-20 19:09:00,1.58516,1.58534,1.58497,1.58522,489700002.0
2008-03-20 19:10:00,1.58504,1.5852,1.58487,1.58505,478300000.0
2008-03-20 19:11:00,1.58516,1.58553,1.585,1.58501,437400001.0
2008-03-20 19:12:00,1.58509,1.58533,1.58493,1.58493,540500001.0
2008-03-20 19:13:00,1.58472,1.58476,1.58424,1.58435,695500001.0
2008-03-20 19:14:00,1.58442,1.58541,1.58442,1.58507,650900000.0
2008-03-20 19:15:00,1.58528,1.58609,1.58526,1.58561,476500000.0
2008-03-20 19:16:00,1.5858,1.58621,1.58556,1.58606,268300000.0
2008-03-20 19:17:00,1.58615,1.58644,1.58601,1.58635,538100000.0
2008-03-20 19:18:00,1.58626,1.58626,1.58532,1.58558,506400000.0
2008-03-20 19:19:00,1.58559,1.58603,1.58554,1.58585,342200004.0
2008-03-20 19:20:00,1.58619,1.5867,1.58604,1.5867,612000001.0
2008-03-20 19:21:00,1.5871,1.58727,1.58689,1.5872,379800001.0
2008-03-20 19:22:00,1.58712,1.5877,1.58712,1.5877,332100002.0
2008-03-20 19:23:00,1.5878,1.58786,1.58755,1.58758,373100001.0
2008-03-20 19:24:00,1.58731,1.58749,1.58611,1.58611,466900000.0
2008-03-20 19:25:00,1.5861,1.58735,1.5861,1.587,591700002.0
2008-03-20 19:26:00,1.58707,1.58766,1.58696,1.58703,202700000.0
2008-03-20 19:27:00,1.58704,1.58759,1.58704,1.58754,275800001.0
2008-03-20 19:28:00,1.58746,1.58807,1.58704,1.58752,248200000.0
2008-03-20 19:29:00,1.58751,1.58754,1.58714,1.58718,471100001.0
2008-03-20 19:30:00,1.58724,1.58749,1.58704,1.58727,422500001.0
2008-03-20 19:31:00,1.58724,1.58724,1.58675,1.58709,561300000.0
2008-03-20 19:32:00,1.58701,1.58759,1.58619,1.58625,380200002.0
2008-03-20 19:33:00,1.58615,1.58622,1.58592,1.5861,321600001.0
2008-03-20 19:34:00,1.58583,1.58606,1.58463,1.58474,604700004.0
2008-03-20 19:35:00,1.58479,1.58537,1.58439,1.58497,376300000.0
2008-03-20 19:36:00,1.58468,1.5848,1.58377,1.58412,204300000.0
2008-03-20 19:37:00,1.58406,1.58446,1.58406,1.58418,311800000.0
2008-03-20 19:38:00,1.58423,1.58485,1.58423,1.58449,544300000.0
2008-03-20 19:39:00,1.58435,1.58459,1.58431,1.58443,281100000.0
2008-03-20 19:40:00,1.58441,1.58443,1.58393,1.58395,329800002.0
2008-03-20 19:41:00,1.58412,1.58433,1.58397,1.58405,176200000.0
2008-03-20 19:42:00,1.58411,1.58443,1.58411,1.58436,271900000.0
2008-03-20 19:43:00,1.58439,1.5847,1.58432,1.58455,288700000.0
2008-03-20 19:44:00,1.58459,1.58476,1.58449,1.58456,281900000.0
2008-03-20 19:45:00,1.58459,1.58473,1.58459,1.5846,165100000.0
2008-03-20 19:46:00,1.58453,1.5846,1.58436,1.5846,224600000.0
2008-03-20 19:47:00,1.58468,1.58489,1.58458,1.58472,428600000.0
2008-03-20 19:48:00,1.58453,1.58458,1.58427,1.58454,274000000.0
2008-03-20 19:49:00,1.5845,1.58486,1.58433,1.58442,509900001.0
2008-03-20 19:50:00,1.58461,1.58486,1.58455,1.58464,482300001.0
2008-03-20 19:51:00,1.58442,1.58446,1.58413,1.58417,381300003.0
2008-03-20 19:52:00,1.58399,1.58436,1.58397,1.58409,490600001.0
2008-03-20 19:53:00,1.58429,1.58482,1.58396,1.58433,709300002.0
2008-03-20 19:54:00,1.58421,1.58436,1.584,1.58404,297400000.0
2008-03-20 19:55:00,1.58414,1.5843,1.58385,1.58387,364000001.0
2008-03-20 19:56:00,1.58379,1.58403,1.58376,1.58401,452900000.0
2008-03-20 19:57:00,1.58408,1.58412,1.58341,1.58353,248300000.0
2008-03-20 19:58:00,1.58387,1.58444,1.58384,1.58399,486000000.0
2008-03-20 19:59:00,1.5842,1.58442,1.58318,1.58376,439300001.0
2008-03-20 20:00:00,1.58381,1.58413,1.58301,1.58301,533900004.0
2008-03-20 20:01:00,1.58301,1.58426,1.58301,1.5833,710500002.0
2008-03-20 20:02:00,1.58312,1.58332,1.58285,1.58319,524100001.0
2008-03-20 20:03:00,1.58321,1.58367,1.58321,1.58351,648100000.0
2008-03-20 20:04:00,1.58346,1.58361,1.5834,1.58344,318000000.0
2008-03-20 20:05:00,1.58277,1.58302,1.58258,1.58302,348100002.0
2008-03-20 20:06:00,1.58312,1.58382,1.58296,1.58382,517300000.0
2008-03-20 20:07:00,1.58384,1.58418,1.58371,1.58384,428900001.0
2008-03-20 20:08:00,1.58422,1.58422,1.58376,1.58392,550500001.0
2008-03-20 20:09:00,1.58391,1.58402,1.58364,1.58364,574100000.0
2008-03-20 20:10:00,1.58371,1.58388,1.58352,1.58356,697200000.0
2008-03-20 20:11:00,1.58374,1.58397,1.58359,1.58386,650900001.0
2008-03-20 20:12:00,1.58379,1.58415,1.58369,1.58374,642000002.0
2008-03-20 20:13:00,1.58357,1.58364,1.58332,1.58332,481500000.0
2008-03-20 20:14:00,1.58322,1.58346,1.58313,1.58313,433900002.0
2008-03-20 20:15:00,1.58276,1.58282,1.5824,1.58256,433000001.0
2008-03-20 20:16:00,1.5825,1.58275,1.58237,1.58239,179700000.0
2008-03-20 20:17:00,1.58234,1.58239,1.58203,1.58204,312500001.0
2008-03-20 20:18:00,1.58192,1.58228,1.58178,1.58227,638900002.0
2008-03-20 20:19:00,1.58227,1.58248,1.58211,1.58219,261900000.0
2008-03-20 20:20:00,1.58245,1.58256,1.58222,1.58243,319900001.0
2008-03-20 20:21:00,1.58241,1.58265,1.58192,1.58202,64500000.0
2008-03-20 20:22:00,1.58203,1.5823,1.58195,1.58227,175100000.0
2008-03-20 20:23:00,1.58201,1.58205,1.58182,1.58191,340100000.0
2008-03-20 20:24:00,1.58192,1.58197,1.58162,1.58162,244200000.0
2008-03-20 20:25:00,1.58156,1.58181,1.58105,1.5812,263100000.0
2008-03-20 20:26:00,1.58115,1.58135,1.58107,1.58135,429000000.0
2008-03-20 20:27:00,1.58113,1.5814,1.58105,1.58111,451400002.0
2008-03-20 20:28:00,1.58129,1.58152,1.58129,1.58149,209500000.0
2008-03-20 20:29:00,1.58154,1.58176,1.58152,1.58166,471700000.0
2008-03-20 20:30:00,1.58157,1.58174,1.58124,1.58147,223600001.0
2008-03-20 20:31:00,1.58147,1.58178,1.58146,1.58151,207100000.0
2008-03-20 20:32:00,1.58151,1.58159,1.58133,1.58146,141000000.0
2008-03-20 20:33:00,1.58147,1.58174,1.58139,1.58139,314300001.0
2008-03-20 20:34:00,1.58127,1.58127,1.58095,1.581,376000000.0
2008-03-20 20:35:00,1.581,1.58127,1.58096,1.58106,228700001.0
2008-03-20 20:36:00,1.58105,1.58115,1.58076,1.58089,414400001.0
2008-03-20 20:37:00,1.58087,1.58102,1.58068,1.58068,326900000.0
2008-03-20 20:38:00,1.58075,1.58088,1.58064,1.58082,257600000.0
2008-03-20 20:39:00,1.5806,1.58091,1.58044,1.58055,471800000.0
2008-03-20 20:40:00,1.58049,1.58053,1.58014,1.58044,313400001.0
2008-03-20 20:41:00,1.58055,1.58092,1.58034,1.58055,418700000.0
2008-03-20 20:42:00,1.5808,1.58092,1.58049,1.58049,232700001.0
2008-03-20 20:43:00,1.58053,1.58086,1.58044,1.58078,174900000.0
2008-03-20 20:44:00,1.58081,1.58084,1.58045,1.58052,243400000.0
2008-03-20 20:45:00,1.5806,1.5807,1.58055,1.58063,460700002.0
2008-03-20 20:46:00,1.5806,1.58068,1.58038,1.58063,252600002.0
2008-03-20 20:47:00,1.58065,1.58092,1.58048,1.58073,281200000.0
2008-03-20 20:48:00,1.58075,1.58085,1.58054,1.58054,327800001.0
2008-03-20 20:49:00,1.58048,1.58084,1.58048,1.58065,454200000.0
2008-03-20 20:50:00,1.5805,1.58062,1.57981,1.57981,227800000.0
2008-03-20 20:51:00,1.57942,1.5799,1.57942,1.57973,302900001.0
2008-03-20 20:52:00,1.57985,1.58063,1.57979,1.5806,183100000.0
2008-03-20 20:53:00,1.5805,1.5805,1.57997,1.57997,182600000.0
2008-03-20 20:54:00,1.57991,1.58004,1.57983,1.58002,128200000.0
2008-03-20 20:55:00,1.57994,1.58001,1.57977,1.57991,328200000.0
2008-03-20 20:56:00,1.57973,1.57986,1.57953,1.57967,121700000.0
2008-03-20 20:57:00,1.57969,1.57992,1.57962,1.57976,383400000.0
2008-03-20 20:58:00,1.57985,1.58005,1.57981,1.57998,354400001.0
2008-03-20 20:59:00,1.58005,1.58063,1.58001,1.5806,128700001.0
2008-03-20 21:00:00,1.58053,1.58063,1.57997,1.58014,318300000.0
2008-03-20 21:01:00,1.57995,1.57995,1.57957,1.57957,227300000.0
2008-03-20 21:02:00,1.57956,1.57999,1.57956,1.57999,71500000.0
2008-03-20 21:03:00,1.57996,1.58014,1.57969,1.58004,242700000.0
2008-03-20 21:04:00,1.57985,1.57985,1.57956,1.57956,297200000.0
2008-03-20 21:05:00,1.57956,1.58007,1.57956,1.57982,457400000.0
2008-03-20 21:06:00,1.57966,1.57981,1.57958,1.57964,255400000.0
2008-03-20 21:07:00,1.57971,1.58002,1.57958,1.5798,211900000.0
2008-03-20 21:08:00,1.57982,1.58005,1.57977,1.57983,236400000.0
2008-03-20 21:09:00,1.57987,1.58017,1.57983,1.57985,292000000.0
2008-03-20 21:10:00,1.57963,1.57977,1.57921,1.57949,283100000.0
2008-03-20 21:11:00,1.57935,1.57953,1.57907,1.57933,364800001.0
2008-03-20 21:12:00,1.57896,1.57898,1.57867,1.57867,228400000.0
2008-03-20 21:13:00,1.57878,1.57888,1.57871,1.5788,261899998.0
2008-03-20 21:14:00,1.5788,1.57885,1.57867,1.57884,239100001.0
2008-03-20 21:15:00,1.5788,1.57881,1.57864,1.57864,322700002.0
2008-03-20 21:16:00,1.57883,1.57905,1.57877,1.57879,139000001.0
2008-03-20 21:17:00,1.57879,1.57938,1.57864,1.57938,281800001.0
2008-03-20 21:18:00,1.5796,1.5798,1.5795,1.57953,187400002.0
2008-03-20 21:19:00,1.57963,1.57968,1.57947,1.57962,127300001.0
2008-03-20 21:20:00,1.57967,1.57968,1.5796,1.5796,43800000.0
2008-03-20 21:21:00,1.57942,1.57942,1.57891,1.57905,96800000.0
2008-03-20 21:22:00,1.57905,1.57935,1.57905,1.57934,196000000.0
2008-03-20 21:23:00,1.57938,1.5796,1.57919,1.57944,66500000.0
2008-03-20 21:24:00,1.57929,1.57966,1.57904,1.57958,196600000.0
2008-03-20 21:25:00,1.57964,1.57967,1.57899,1.579,197900000.0
2008-03-20 21:26:00,1.57896,1.57921,1.57875,1.57875,252100000.0
2008-03-20 21:27:00,1.57866,1.57922,1.57865,1.57867,173100001.0
2008-03-20 21:28:00,1.57853,1.57866,1.57835,1.57852,147200001.0
2008-03-20 21:29:00,1.57855,1.57948,1.57815,1.57815,269700001.0
2008-03-20 21:30:00,1.57814,1.57832,1.57801,1.57805,92400000.0
2008-03-20 21:31:00,1.57841,1.57841,1.57786,1.57786,353000002.0
2008-03-20 21:32:00,1.57784,1.57784,1.57761,1.57771,275100000.0
2008-03-20 21:33:00,1.57788,1.578,1.5778,1.57787,342100002.0
2008-03-20 21:34:00,1.57793,1.5784,1.57793,1.57815,285400000.0
2008-03-20 21:35:00,1.578,1.5781,1.57777,1.57777,325400000.0
2008-03-20 21:36:00,1.57764,1.57793,1.57752,1.57793,289200001.0
2008-03-20 21:37:00,1.57804,1.57829,1.57798,1.57801,247100000.0
2008-03-20 21:38:00,1.57798,1.57844,1.57779,1.57787,243700001.0
2008-03-20 21:39:00,1.57848,1.57876,1.57835,1.57835,277700000.0
2008-03-20 21:40:00,1.57836,1.57862,1.57835,1.57843,168800000.0
2008-03-20 21:41:00,1.57844,1.57844,1.57809,1.57821,226100001.0
2008-03-20 21:42:00,1.57816,1.57834,1.57788,1.57834,156000000.0
2008-03-20 21:43:00,1.57848,1.57863,1.57841,1.57841,201500000.0
2008-03-20 21:44:00,1.5785,1.57882,1.5785,1.57882,161800000.0
2008-03-20 21:45:00,1.57879,1.57893,1.57847,1.57851,316800000.0
2008-03-20 21:46:00,1.57826,1.57839,1.57804,1.5783,324300000.0
2008-03-20 21:47:00,1.57827,1.57827,1.57721,1.57721,338400001.0
2008-03-20 21:48:00,1.57735,1.57745,1.57705,1.57705,389900000.0
2008-03-20 21:49:00,1.5769,1.5772,1.57683,1.57685,288100003.0
2008-03-20 21:50:00,1.57673,1.57723,1.57673,1.57685,401000001.0
2008-03-20 21:51:00,1.577,1.57709,1.57663,1.57664,469900000.0
2008-03-20 21:52:00,1.57661,1.57684,1.57651,1.57682,349599999.0
2008-03-20 21:53:00,1.57675,1.57675,1.57646,1.57655,70400000.0
2008-03-20 21:54:00,1.57652,1.57695,1.57652,1.57665,381200002.0
2008-03-20 21:55:00,1.57675,1.57675,1.57636,1.57665,163300002.0
2008-03-20 21:56:00,1.57661,1.5769,1.57652,1.57683,48200000.0
2008-03-20 21:57:00,1.57672,1.57692,1.5766,1.57662,274900001.0
2008-03-20 21:58:00,1.57661,1.57699,1.57653,1.57663,174100001.0
2008-03-20 21:59:00,1.57661,1.57677,1.57649,1.57655,247700001.0
2008-03-20 22:00:00,1.57677,1.57723,1.57677,1.57723,92400000.0
2008-03-20 22:01:00,1.57719,1.57741,1.57702,1.57715,155100001.0
2008-03-20 22:02:00,1.57714,1.57719,1.57706,1.57707,202300001.0
2008-03-20 22:03:00,1.57717,1.57749,1.57717,1.57724,120800000.0
2008-03-20 22:04:00,1.57719,1.57733,1.57707,1.57716,202000000.0
2008-03-20 22:05:00,1.57723,1.57746,1.57686,1.57695,203000001.0
2008-03-20 22:06:00,1.57674,1.57742,1.57673,1.57726,87700000.0
2008-03-20 22:07:00,1.57739,1.57746,1.57691,1.57691,158900000.0
2008-03-20 22:08:00,1.57691,1.57723,1.57691,1.57718,148500000.0
2008-03-20 22:09:00,1.57709,1.57724,1.57677,1.5768,289500000.0
2008-03-20 22:10:00,1.57682,1.57723,1.57682,1.57702,244699998.0
2008-03-20 22:11:00,1.57702,1.57705,1.57648,1.57671,267200000.0
2008-03-20 22:12:00,1.5768,1.57682,1.57653,1.57663,219400000.0
2008-03-20 22:13:00,1.57665,1.57678,1.57658,1.57668,187600000.0
2008-03-20 22:14:00,1.57658,1.577,1.57658,1.57698,171200001.0
2008-03-20 22:15:00,1.577,1.5773,1.577,1.57728,95900000.0
2008-03-20 22:16:00,1.5778,1.57822,1.5778,1.5782,75300000.0
2008-03-20 22:17:00,1.57838,1.5784,1.5782,1.57824,200700000.0
2008-03-20 22:18:00,1.57825,1.57838,1.57775,1.57838,165000001.0
2008-03-20 22:19:00,1.57804,1.5784,1.57772,1.57772,224500000.0
2008-03-20 22:20:00,1.57786,1.57795,1.57773,1.5778,160300000.0
2008-03-20 22:21:00,1.57764,1.57779,1.57755,1.57755,164900000.0
2008-03-20 22:22:00,1.57746,1.57801,1.57743,1.57768,158000000.0
2008-03-20 22:23:00,1.57767,1.57786,1.57759,1.57768,159900000.0
2008-03-20 22:24:00,1.57826,1.57864,1.57815,1.57822,261200000.0
2008-03-20 22:25:00,1.57831,1.57898,1.57825,1.57851,264900000.0
2008-03-20 22:26:00,1.57839,1.57845,1.57776,1.57845,203300000.0
2008-03-20 22:27:00,1.57855,1.57873,1.57822,1.57822,158300001.0
2008-03-20 22:28:00,1.57809,1.57841,1.57807,1.57821,75900000.0
2008-03-20 22:29:00,1.57804,1.57821,1.57733,1.57734,199100000.0
2008-03-20 22:30:00,1.57743,1.5778,1.57739,1.57753,258400001.0
2008-03-20 22:31:00,1.5773,1.57746,1.57699,1.5774,218000000.0
2008-03-20 22:32:00,1.5775,1.57772,1.57718,1.5776,172300000.0
2008-03-20 22:33:00,1.57775,1.57792,1.57771,1.57792,95200000.0
2008-03-20 22:34:00,1.57777,1.57816,1.57777,1.57804,224700000.0
2008-03-20 22:35:00,1.57792,1.57792,1.57761,1.57769,166400000.0
2008-03-20 22:36:00,1.57773,1.57794,1.57748,1.57766,122400000.0
2008-03-20 22:37:00,1.57806,1.57874,1.57806,1.57863,228100000.0
2008-03-20 22:38:00,1.57904,1.57925,1.5788,1.5788,287000000.0
2008-03-20 22:39:00,1.57878,1.57895,1.57875,1.57885,244400000.0
2008-03-20 22:40:00,1.57891,1.57908,1.57864,1.57878,226300000.0
2008-03-20 22:41:00,1.57909,1.57946,1.57909,1.57909,270900001.0
2008-03-20 22:42:00,1.57897,1.57907,1.57875,1.57887,152300000.0
2008-03-20 22:43:00,1.57873,1.57889,1.57866,1.57876,173200000.0
2008-03-20 22:44:00,1.5787,1.57883,1.57865,1.57865,153400001.0
2008-03-20 22:45:00,1.57863,1.5787,1.57852,1.57856,280900001.0
2008-03-20 22:46:00,1.57852,1.57872,1.57819,1.57819,163600001.0
2008-03-20 22:47:00,1.57814,1.57823,1.57813,1.57815,120200000.0
2008-03-20 22:48:00,1.57814,1.57827,1.57809,1.57822,103600000.0
2008-03-20 22:49:00,1.57817,1.57817,1.57779,1.57797,251400000.0
2008-03-20 22:50:00,1.5779,1.5781,1.5777,1.5777,230299999.0
2008-03-20 22:51:00,1.57777,1.57833,1.57777,1.57794,259400000.0
2008-03-20 22:52:00,1.57785,1.57818,1.57779,1.57785,272400000.0
2008-03-20 22:53:00,1.57795,1.57811,1.57788,1.57808,158400000.0
2008-03-20 22:54:00,1.57804,1.57808,1.57793,1.57795,203600001.0
2008-03-20 22:55:00,1.57799,1.57803,1.57794,1.57801,199600000.0
2008-03-20 22:56:00,1.57801,1.57824,1.57794,1.57799,180100001.0
2008-03-20 22:57:00,1.57782,1.57785,1.57748,1.57748,259000001.0
2008-03-20 22:58:00,1.57775,1.57849,1.57775,1.57838,23000000.0
2008-03-20 22:59:00,1.57829,1.57843,1.57806,1.57811,187600000.0
2008-03-20 23:00:00,1.57796,1.57825,1.5778,1.57789,136799999.0
2008-03-20 23:01:00,1.57768,1.57778,1.57767,1.57775,35400000.0
2008-03-20 23:02:00,1.57766,1.57766,1.57756,1.57757,35300000.0
2008-03-20 23:03:00,1.57771,1.57771,1.57761,1.57765,47900000.0
2008-03-20 23:04:00,1.5768,1.57767,1.5768,1.57731,37500000.0
2008-03-20 23:05:00,1.57722,1.5775,1.57722,1.57737,37400000.0
2008-03-20 23:06:00,1.57757,1.57777,1.57733,1.57746,33600000.0
2008-03-20 23:07:00,1.57765,1.57783,1.57735,1.57735,44600000.0
2008-03-20 23:08:00,1.57729,1.57733,1.57729,1.57733,22200000.0
2008-03-20 23:09:00,1.57708,1.5778,1.57708,1.57751,66799999.0
2008-03-20 23:10:00,1.57751,1.57802,1.5775,1.57792,70200001.0
2008-03-20 23:11:00,1.57813,1.57821,1.57796,1.57796,49000000.0
2008-03-20 23:12:00,1.57844,1.57854,1.57809,1.57811,97900000.0
2008-03-20 23:13:00,1.57817,1.57827,1.57813,1.57827,39100000.0
2008-03-20 23:14:00,1.57827,1.5786,1.5782,1.57855,32600000.0
2008-03-20 23:15:00,1.57815,1.57821,1.57794,1.57795,37000000.0
2008-03-20 23:16:00,1.57801,1.57809,1.57801,1.57809,72800000.0
2008-03-20 23:17:00,1.57819,1.57855,1.57819,1.57855,70400001.0
2008-03-20 23:18:00,1.57884,1.57892,1.57873,1.57876,43200000.0
2008-03-20 23:19:00,1.57904,1.5794,1.57893,1.57931,38400000.0
2008-03-20 23:20:00,1.57973,1.58003,1.57874,1.57965,85800000.0
2008-03-20 23:21:00,1.57972,1.57986,1.57962,1.57986,45400000.0
2008-03-20 23:22:00,1.57991,1.58028,1.57969,1.57991,129000000.0
2008-03-20 23:23:00,1.57989,1.57995,1.57902,1.57927,175600001.0
2008-03-20 23:24:00,1.57924,1.57934,1.5791,1.5791,55200000.0
2008-03-20 23:25:00,1.57932,1.57942,1.57929,1.57934,42200000.0
2008-03-20 23:26:00,1.57989,1.57989,1.57964,1.57985,25500000.0
2008-03-20 23:27:00,1.58014,1.58019,1.58008,1.58019,27000000.0
2008-03-20 23:28:00,1.58029,1.58055,1.57995,1.57995,29400000.0
2008-03-20 23:29:00,1.58026,1.5808,1.58026,1.58038,134500000.0
2008-03-20 23:30:00,1.58078,1.58107,1.58038,1.58039,62400000.0
2008-03-20 23:31:00,1.58045,1.58055,1.58045,1.5805,51200000.0
2008-03-20 23:32:00,1.58071,1.58071,1.58048,1.58048,47800000.0
2008-03-20 23:33:00,1.58053,1.58093,1.58053,1.5807,94400000.0
2008-03-20 23:34:00,1.58021,1.5805,1.57996,1.57997,236800000.0
2008-03-20 23:35:00,1.57993,1.57996,1.57967,1.57971,137700000.0
2008-03-20 23:36:00,1.57968,1.57973,1.57968,1.57968,34400000.0
2008-03-20 23:37:00,1.57968,1.57973,1.57968,1.57973,10200000.0
2008-03-20 23:38:00,1.57967,1.57975,1.57937,1.57937,41500000.0
2008-03-20 23:39:00,1.57934,1.5796,1.57934,1.5794,146000000.0
2008-03-20 23:40:00,1.57919,1.57919,1.57885,1.57911,70800000.0
2008-03-20 23:41:00,1.57917,1.57942,1.57905,1.5792,100300000.0
2008-03-20 23:42:00,1.57933,1.57948,1.5792,1.57931,35200000.0
2008-03-20 23:43:00,1.57916,1.57947,1.57916,1.57943,75900000.0
2008-03-20 23:44:00,1.57953,1.57985,1.57939,1.57965,111800001.0
2008-03-20 23:45:00,1.57974,1.58005,1.57933,1.58005,89800000.0
2008-03-20 23:46:00,1.58018,1.58036,1.58013,1.58014,41400000.0
2008-03-20 23:47:00,1.58014,1.5802,1.58011,1.5802,56600000.0
2008-03-20 23:48:00,1.58048,1.5808,1.58032,1.58038,47200000.0
2008-03-20 23:49:00,1.58039,1.58044,1.58014,1.58033,109300000.0
2008-03-20 23:50:00,1.58035,1.58058,1.58035,1.58048,46400000.0
2008-03-20 23:51:00,1.58037,1.58038,1.58005,1.58005,51600000.0
2008-03-20 23:52:00,1.58007,1.58032,1.58007,1.58022,142300000.0
2008-03-20 23:53:00,1.58012,1.5804,1.57995,1.57995,124100000.0
2008-03-20 23:54:00,1.5804,1.58045,1.57982,1.57993,173700000.0
2008-03-20 23:55:00,1.57992,1.58001,1.57988,1.57997,119300000.0
2008-03-20 23:56:00,1.5799,1.58005,1.57985,1.57989,84100000.0
2008-03-20 23:57:00,1.57981,1.58031,1.57981,1.58031,108200000.0
2008-03-20 23:58:00,1.58015,1.58019,1.57982,1.57994,131200000.0
2008-03-20 23:59:00,1.57949,1.57978,1.57948,1.57978,80600000.0
2008-03-21 00:00:00,1.57987,1.57996,1.57959,1.57961,151800000.0
2008-03-21 00:01:00,1.57906,1.58015,1.57839,1.57839,214300000.0
2008-03-21 00:02:00,1.57827,1.57849,1.57827,1.57841,136200000.0
2008-03-21 00:03:00,1.57849,1.57866,1.57846,1.57861,225300001.0
2008-03-21 00:04:00,1.57877,1.57881,1.57854,1.57868,165000001.0
2008-03-21 00:05:00,1.57878,1.57898,1.57878,1.57895,28300000.0
2008-03-21 00:06:00,1.57867,1.57884,1.57861,1.57864,62800000.0
2008-03-21 00:07:00,1.57894,1.57917,1.57883,1.57897,85800000.0
2008-03-21 00:08:00,1.57887,1.5792,1.57887,1.5792,41000000.0
2008-03-21 00:09:00,1.57888,1.57915,1.5788,1.5791,92000000.0
2008-03-21 00:10:00,1.57891,1.57916,1.57891,1.57906,59800001.0
2008-03-21 00:11:00,1.57891,1.57906,1.57876,1.57896,33800000.0
2008-03-21 00:12:00,1.57868,1.57931,1.57868,1.57931,49499999.0
2008-03-21 00:13:00,1.57979,1.57981,1.57969,1.57969,41000000.0
2008-03-21 00:14:00,1.57986,1.57986,1.57955,1.57963,43200000.0
2008-03-21 00:15:00,1.5797,1.57986,1.5796,1.5796,33700000.0
2008-03-21 00:16:00,1.57974,1.57998,1.57974,1.57989,40400000.0
2008-03-21 00:17:00,1.57989,1.58009,1.57989,1.57998,88000000.0
2008-03-21 00:18:00,1.57983,1.57983,1.5797,1.5797,77000000.0
2008-03-21 00:19:00,1.57984,1.58012,1.57944,1.57944,135000000.0
2008-03-21 00:20:00,1.57943,1.57963,1.57943,1.57962,75100000.0
2008-03-21 00:21:00,1.57971,1.5798,1.57961,1.57971,43300000.0
2008-03-21 00:22:00,1.58002,1.58046,1.57981,1.58046,31600000.0
2008-03-21 00:23:00,1.58056,1.58056,1.57997,1.58017,42000000.0
2008-03-21 00:24:00,1.58009,1.58024,1.57999,1.58017,88700001.0
2008-03-21 00:25:00,1.58014,1.58044,1.58004,1.58007,31600000.0
2008-03-21 00:26:00,1.58016,1.58025,1.58014,1.58014,31000000.0
2008-03-21 00:27:00,1.58,1.58,1.57968,1.57968,62200000.0
2008-03-21 00:28:00,1.57994,1.58006,1.57972,1.57972,37400000.0
2008-03-21 00:29:00,1.57959,1.57972,1.57896,1.57896,96600002.0
2008-03-21 00:30:00,1.57879,1.57879,1.57867,1.5787,59000000.0
2008-03-21 00:31:00,1.57885,1.57935,1.57885,1.57905,28800000.0
2008-03-21 00:32:00,1.57891,1.57894,1.57878,1.57882,99000000.0
2008-03-21 00:33:00,1.57892,1.57901,1.57874,1.57874,133700001.0
2008-03-21 00:34:00,1.57879,1.5794,1.57877,1.5794,19400000.0
2008-03-21 00:35:00,1.57904,1.57929,1.57904,1.57929,60200000.0
2008-03-21 00:36:00,1.57899,1.5795,1.57899,1.5795,78200000.0
2008-03-21 00:37:00,1.57964,1.57964,1.57921,1.57921,49200000.0
2008-03-21 00:38:00,1.5791,1.5792,1.57909,1.57914,31600000.0
2008-03-21 00:39:00,1.57944,1.57944,1.57898,1.57898,55200000.0
2008-03-21 00:40:00,1.57925,1.57964,1.57922,1.57952,37600000.0
2008-03-21 00:41:00,1.57951,1.57951,1.5791,1.57936,37400001.0
2008-03-21 00:42:00,1.57951,1.57968,1.57911,1.57961,32700000.0
2008-03-21 00:43:00,1.57979,1.57987,1.57887,1.57912,41500000.0
2008-03-21 00:44:00,1.57922,1.57937,1.57873,1.57873,28400000.0
2008-03-21 00:45:00,1.57921,1.57947,1.579,1.5792,51500000.0
2008-03-21 00:46:00,1.57972,1.57983,1.5793,1.57943,45600001.0
2008-03-21 00:47:00,1.57974,1.58005,1.57957,1.57957,41200000.0
2008-03-21 00:48:00,1.57954,1.57954,1.5795,1.5795,48100001.0
2008-03-21 00:49:00,1.57988,1.57988,1.5793,1.5793,33200000.0
2008-03-21 00:50:00,1.57969,1.57984,1.57934,1.57968,37300000.0
2008-03-21 00:51:00,1.5794,1.57975,1.57939,1.57975,63600000.0
2008-03-21 00:52:00,1.57975,1.5798,1.57937,1.57944,74200000.0
2008-03-21 00:53:00,1.57948,1.57953,1.57926,1.57953,49200000.0
2008-03-21 00:54:00,1.57954,1.57965,1.57952,1.57957,63300001.0
2008-03-21 00:55:00,1.57985,1.58006,1.57959,1.57962,42400000.0
2008-03-21 00:56:00,1.57954,1.57954,1.57947,1.5795,52000000.0
2008-03-21 00:57:00,1.57948,1.57948,1.57936,1.5794,45500000.0
2008-03-21 00:58:00,1.57937,1.57945,1.57933,1.57943,64300000.0
2008-03-21 00:59:00,1.5794,1.57945,1.57927,1.57935,137700000.0
2008-03-21 01:00:00,1.57935,1.57945,1.57925,1.57925,59000000.0
2008-03-21 01:01:00,1.57934,1.57951,1.57933,1.57934,51000000.0
2008-03-21 01:02:00,1.57923,1.57933,1.57905,1.57906,37000000.0
2008-03-21 01:03:00,1.57901,1.57922,1.57901,1.57922,59200000.0
2008-03-21 01:04:00,1.57954,1.57954,1.57902,1.57922,50800000.0
2008-03-21 01:05:00,1.5795,1.57997,1.57933,1.57955,22600000.0
2008-03-21 01:06:00,1.57945,1.57961,1.57916,1.57956,22800000.0
2008-03-21 01:07:00,1.57954,1.57956,1.57942,1.57942,50200000.0
2008-03-21 01:08:00,1.57935,1.57967,1.57935,1.57962,63700000.0
2008-03-21 01:09:00,1.5799,1.58014,1.57959,1.5798,131300000.0
2008-03-21 01:10:00,1.57952,1.57991,1.57952,1.57967,91300000.0
2008-03-21 01:11:00,1.57977,1.57987,1.57962,1.57987,103300000.0
2008-03-21 01:12:00,1.57993,1.58006,1.57944,1.57944,175400000.0
2008-03-21 01:13:00,1.57932,1.57955,1.57932,1.57955,149900000.0
2008-03-21 01:14:00,1.57946,1.57963,1.57935,1.57945,56200001.0
2008-03-21 01:15:00,1.57962,1.58009,1.57945,1.57968,93700000.0
2008-03-21 01:16:00,1.57956,1.57982,1.57936,1.57982,48000001.0
2008-03-21 01:17:00,1.57999,1.58009,1.57997,1.57997,38800000.0
2008-03-21 01:18:00,1.57985,1.58016,1.57985,1.57999,33500000.0
2008-03-21 01:19:00,1.58015,1.58026,1.58008,1.58014,60500000.0
2008-03-21 01:20:00,1.57978,1.57978,1.5794,1.5794,32400000.0
2008-03-21 01:21:00,1.57938,1.57944,1.57931,1.57933,33200000.0
2008-03-21 01:22:00,1.57935,1.57962,1.57935,1.57945,100800000.0
2008-03-21 01:23:00,1.57968,1.57988,1.57896,1.57988,178300001.0
2008-03-21 01:24:00,1.57952,1.58003,1.57943,1.57988,92900001.0
2008-03-21 01:25:00,1.57972,1.57992,1.5794,1.5794,80900000.0
2008-03-21 01:26:00,1.57944,1.57956,1.57938,1.5795,199400001.0
2008-03-21 01:27:00,1.57974,1.57982,1.57951,1.57969,142300000.0
2008-03-21 01:28:00,1.57948,1.57958,1.57929,1.57937,47100000.0
2008-03-21 01:29:00,1.57917,1.5792,1.57888,1.5792,17600000.0
2008-03-21 01:30:00,1.57909,1.57934,1.57882,1.57934,50400000.0
2008-03-21 01:31:00,1.57934,1.57934,1.57915,1.57923,26000000.0
2008-03-21 01:32:00,1.57926,1.57938,1.57921,1.57936,62600001.0
2008-03-21 01:33:00,1.57941,1.57943,1.57901,1.57906,77600000.0
2008-03-21 01:34:00,1.57918,1.57936,1.57911,1.57933,97200000.0
2008-03-21 01:35:00,1.57944,1.57947,1.57925,1.57928,22600000.0
2008-03-21 01:36:00,1.57933,1.57937,1.57925,1.57929,45100000.0
2008-03-21 01:37:00,1.57897,1.57897,1.57877,1.57882,20600000.0
2008-03-21 01:38:00,1.57921,1.57928,1.57901,1.57905,44400000.0
2008-03-21 01:39:00,1.57898,1.57924,1.57896,1.57923,28200000.0
2008-03-21 01:40:00,1.57903,1.57931,1.57898,1.57919,47200000.0
2008-03-21 01:41:00,1.57908,1.57934,1.57866,1.57912,56200000.0
2008-03-21 01:42:00,1.57898,1.57939,1.57876,1.57903,243200001.0
2008-03-21 01:43:00,1.57916,1.57966,1.57907,1.57916,185800000.0
2008-03-21 01:44:00,1.57908,1.57916,1.57893,1.57914,200200002.0
2008-03-21 01:45:00,1.5792,1.5794,1.579,1.5794,142600000.0
2008-03-21 01:46:00,1.57947,1.57947,1.57934,1.57939,44400000.0
2008-03-21 01:47:00,1.57941,1.57941,1.57925,1.57926,57699999.0
2008-03-21 01:48:00,1.57946,1.57946,1.57937,1.57939,42200000.0
2008-03-21 01:49:00,1.57938,1.57956,1.57919,1.57919,138900000.0
2008-03-21 01:50:00,1.57969,1.57969,1.57929,1.57968,186900001.0
2008-03-21 01:51:00,1.57961,1.57967,1.57955,1.57955,33900000.0
2008-03-21 01:52:00,1.57957,1.57969,1.57925,1.57966,195400001.0
2008-03-21 01:53:00,1.57968,1.57971,1.57934,1.57966,85200000.0
2008-03-21 01:54:00,1.57944,1.57957,1.57942,1.57957,88000000.0
2008-03-21 01:55:00,1.57923,1.5793,1.57856,1.57856,52600000.0
2008-03-21 01:56:00,1.57895,1.57895,1.57834,1.57849,65600000.0
2008-03-21 01:57:00,1.57836,1.57858,1.57811,1.57811,69300000.0
2008-03-21 01:58:00,1.57819,1.57831,1.57818,1.5783,34900000.0
2008-03-21 01:59:00,1.57808,1.57808,1.57775,1.57775,65600000.0
2008-03-21 02:00:00,1.5779,1.57791,1.57782,1.57782,39800000.0
2008-03-21 02:01:00,1.57739,1.57774,1.57729,1.57751,35400000.0
2008-03-21 02:02:00,1.57749,1.57756,1.57718,1.57723,44600000.0
2008-03-21 02:03:00,1.57728,1.57728,1.57702,1.57705,58400001.0
2008-03-21 02:04:00,1.57679,1.57696,1.57679,1.57696,19600000.0
2008-03-21 02:05:00,1.57701,1.57716,1.57701,1.57703,37800000.0
2008-03-21 02:06:00,1.57702,1.57714,1.57701,1.57712,37200000.0
2008-03-21 02:07:00,1.57789,1.57824,1.57789,1.57823,51700001.0
2008-03-21 02:08:00,1.57817,1.57841,1.57817,1.57824,35200000.0
2008-03-21 02:09:00,1.57827,1.57836,1.57787,1.57822,30600000.0
2008-03-21 02:10:00,1.57811,1.5784,1.57764,1.57829,33800000.0
2008-03-21 02:11:00,1.57791,1.57833,1.57791,1.57811,45500000.0
2008-03-21 02:12:00,1.57763,1.57798,1.57763,1.57798,36300000.0
2008-03-21 02:13:00,1.57807,1.57835,1.57798,1.57817,44000000.0
2008-03-21 02:14:00,1.57813,1.57826,1.57803,1.57812,42400000.0
2008-03-21 02:15:00,1.57826,1.57857,1.57818,1.57833,37800000.0
2008-03-21 02:16:00,1.57829,1.57836,1.57797,1.5781,41200000.0
2008-03-21 02:17:00,1.57824,1.57834,1.57804,1.57824,38000000.0
2008-03-21 02:18:00,1.57793,1.57824,1.57786,1.5779,71200000.0
2008-03-21 02:19:00,1.57788,1.57797,1.57738,1.57738,27800000.0
2008-03-21 02:20:00,1.57722,1.57723,1.57686,1.57723,29400000.0
2008-03-21 02:21:00,1.57708,1.57735,1.57708,1.57731,30800000.0
2008-03-21 02:22:00,1.57718,1.57746,1.57705,1.57746,23400000.0
2008-03-21 02:23:00,1.57742,1.57826,1.57742,1.5779,28100000.0
2008-03-21 02:24:00,1.57745,1.57768,1.57729,1.57755,41800000.0
2008-03-21 02:25:00,1.57725,1.57745,1.57699,1.5772,34500000.0
2008-03-21 02:26:00,1.57722,1.57728,1.57698,1.57698,19400000.0
2008-03-21 02:27:00,1.57718,1.57722,1.57696,1.57706,42900000.0
2008-03-21 02:28:00,1.57712,1.57722,1.57689,1.57689,53100000.0
2008-03-21 02:29:00,1.57725,1.57781,1.5769,1.57781,39100000.0
2008-03-21 02:30:00,1.57803,1.57803,1.57742,1.57742,30800000.0
2008-03-21 02:31:00,1.57728,1.57789,1.57695,1.57785,34000000.0
2008-03-21 02:32:00,1.57813,1.57813,1.57743,1.57743,20000000.0
2008-03-21 02:33:00,1.57806,1.57811,1.57787,1.57794,23400000.0
2008-03-21 02:34:00,1.57802,1.57811,1.57772,1.57806,52000000.0
2008-03-21 02:35:00,1.57824,1.57839,1.57823,1.57824,34400000.0
2008-03-21 02:36:00,1.57792,1.57806,1.57786,1.57795,43400000.0
2008-03-21 02:37:00,1.57799,1.5781,1.5777,1.5777,26200000.0
2008-03-21 02:38:00,1.57762,1.57783,1.57744,1.57744,50400000.0
2008-03-21 02:39:00,1.57763,1.57772,1.57721,1.57764,20400000.0
2008-03-21 02:40:00,1.57757,1.57786,1.57757,1.5778,46600001.0
2008-03-21 02:41:00,1.57776,1.57842,1.57751,1.57842,37600000.0
2008-03-21 02:42:00,1.57855,1.57855,1.57835,1.57853,28400000.0
2008-03-21 02:43:00,1.57838,1.57846,1.57822,1.57844,87800002.0
2008-03-21 02:44:00,1.57848,1.57851,1.57814,1.57841,43800000.0
2008-03-21 02:45:00,1.57834,1.57849,1.57816,1.57834,25800000.0
2008-03-21 02:46:00,1.57838,1.57838,1.57805,1.57835,44200000.0
2008-03-21 02:47:00,1.57819,1.57833,1.57787,1.57811,18900000.0
2008-03-21 02:48:00,1.57818,1.57818,1.5779,1.5779,32600000.0
2008-03-21 02:49:00,1.57795,1.57804,1.57763,1.57784,47200000.0
2008-03-21 02:50:00,1.57789,1.5781,1.57782,1.5781,30400000.0
2008-03-21 02:51:00,1.57751,1.57809,1.57751,1.57809,24600000.0
2008-03-21 02:52:00,1.57811,1.57834,1.57805,1.57834,42700000.0
2008-03-21 02:53:00,1.5781,1.5781,1.57762,1.57762,53400000.0
2008-03-21 02:54:00,1.57721,1.57746,1.57693,1.57693,66000000.0
2008-03-21 02:55:00,1.57688,1.57713,1.57688,1.57706,32100000.0
2008-03-21 02:56:00,1.57724,1.5774,1.57715,1.57735,35800000.0
2008-03-21 02:57:00,1.57701,1.5775,1.57701,1.57722,47400000.0
2008-03-21 02:58:00,1.57713,1.57715,1.57693,1.57707,35200000.0
2008-03-21 02:59:00,1.57708,1.57725,1.57703,1.5772,47900000.0
2008-03-21 03:00:00,1.57727,1.57727,1.57635,1.57679,27600000.0
2008-03-21 03:01:00,1.57674,1.57688,1.57666,1.5768,35600000.0
2008-03-21 03:02:00,1.57653,1.57677,1.57653,1.5767,18600000.0
2008-03-21 03:03:00,1.5767,1.5767,1.57647,1.57657,32400000.0
2008-03-21 03:04:00,1.57653,1.5768,1.57639,1.57639,21400000.0
2008-03-21 03:05:00,1.57682,1.577,1.57656,1.57656,27200000.0
2008-03-21 03:06:00,1.57689,1.57689,1.57665,1.57665,35800000.0
2008-03-21 03:07:00,1.57689,1.57695,1.57673,1.57678,27200000.0
2008-03-21 03:08:00,1.57691,1.57709,1.57683,1.57704,40600000.0
2008-03-21 03:09:00,1.57729,1.57732,1.57686,1.57712,21000000.0
2008-03-21 03:10:00,1.57729,1.57739,1.57708,1.57739,46600000.0
2008-03-21 03:11:00,1.57734,1.57756,1.5772,1.5772,37900000.0
2008-03-21 03:12:00,1.57727,1.57743,1.57682,1.5773,35800000.0
2008-03-21 03:13:00,1.57724,1.57724,1.57651,1.57651,39500000.0
2008-03-21 03:14:00,1.57648,1.57717,1.5764,1.57717,40700000.0
2008-03-21 03:15:00,1.57727,1.57735,1.57721,1.57732,22200000.0
2008-03-21 03:16:00,1.57724,1.57724,1.5766,1.57693,30600000.0
2008-03-21 03:17:00,1.57722,1.57727,1.57718,1.57723,44800000.0
2008-03-21 03:18:00,1.57697,1.57738,1.57697,1.57723,59000001.0
2008-03-21 03:19:00,1.57714,1.5773,1.57707,1.57717,32800000.0
2008-03-21 03:20:00,1.57733,1.57746,1.57721,1.57733,30500000.0
2008-03-21 03:21:00,1.57733,1.5775,1.57729,1.57741,28200000.0
2008-03-21 03:22:00,1.57752,1.57782,1.5774,1.57782,29600000.0
2008-03-21 03:23:00,1.57776,1.57781,1.57767,1.57779,17400000.0
2008-03-21 03:24:00,1.57778,1.57778,1.5775,1.57776,29200000.0
2008-03-21 03:25:00,1.5774,1.57764,1.57718,1.57724,25000000.0
2008-03-21 03:26:00,1.57619,1.57659,1.57619,1.57659,27700000.0
2008-03-21 03:27:00,1.57673,1.57708,1.5765,1.57655,37800000.0
2008-03-21 03:28:00,1.57663,1.57697,1.57663,1.57697,41300000.0
2008-03-21 03:29:00,1.57711,1.57711,1.57658,1.57658,24800000.0
2008-03-21 03:30:00,1.57687,1.57702,1.57678,1.57686,43800000.0
2008-03-21 03:31:00,1.57695,1.57706,1.57683,1.57692,54600000.0
2008-03-21 03:32:00,1.57676,1.57676,1.57668,1.57672,33000000.0
2008-03-21 03:33:00,1.57666,1.57673,1.57653,1.57669,32800000.0
2008-03-21 03:34:00,1.57669,1.57696,1.57654,1.57673,47200000.0
2008-03-21 03:35:00,1.57682,1.57712,1.57674,1.57684,42200000.0
2008-03-21 03:36:00,1.57661,1.57677,1.5762,1.57661,60900001.0
2008-03-21 03:37:00,1.57661,1.57682,1.57659,1.5767,32800000.0
2008-03-21 03:38:00,1.57674,1.57706,1.57674,1.57706,43800000.0
2008-03-21 03:39:00,1.57718,1.5772,1.57682,1.57712,46600001.0
2008-03-21 03:40:00,1.57715,1.57723,1.57706,1.57711,23200000.0
2008-03-21 03:41:00,1.57705,1.57725,1.57702,1.57725,47000001.0
2008-03-21 03:42:00,1.57712,1.57722,1.57702,1.57722,27900000.0
2008-03-21 03:43:00,1.57715,1.57722,1.57699,1.57722,32600000.0
2008-03-21 03:44:00,1.57702,1.57717,1.57702,1.57702,30400000.0
2008-03-21 03:45:00,1.57727,1.57729,1.57702,1.57715,80500000.0
2008-03-21 03:46:00,1.57719,1.57722,1.57684,1.57719,30600000.0
2008-03-21 03:47:00,1.57703,1.57717,1.57703,1.57715,33500000.0
2008-03-21 03:48:00,1.57678,1.57693,1.57605,1.5762,30100000.0
2008-03-21 03:49:00,1.57614,1.57624,1.57604,1.57617,37800000.0
2008-03-21 03:50:00,1.57642,1.57666,1.57627,1.57631,43400000.0
2008-03-21 03:51:00,1.57633,1.57633,1.57603,1.57627,37400000.0
2008-03-21 03:52:00,1.57625,1.57642,1.57595,1.57595,36200000.0
2008-03-21 03:53:00,1.57613,1.57625,1.57609,1.57609,32800000.0
2008-03-21 03:54:00,1.57619,1.57629,1.57603,1.57627,28000000.0
2008-03-21 03:55:00,1.57629,1.57629,1.57604,1.57604,14600000.0
2008-03-21 03:56:00,1.57606,1.57606,1.57578,1.57578,33600000.0
2008-03-21 03:57:00,1.57568,1.57582,1.57522,1.57582,41800000.0
2008-03-21 03:58:00,1.57586,1.57586,1.57559,1.57559,44600000.0
2008-03-21 03:59:00,1.57578,1.57593,1.57566,1.57578,53800001.0
2008-03-21 04:00:00,1.57586,1.57623,1.57584,1.5759,49800001.0
2008-03-21 04:01:00,1.57588,1.57608,1.57555,1.57567,35200000.0
2008-03-21 04:02:00,1.57566,1.57566,1.57553,1.57558,51500000.0
2008-03-21 04:03:00,1.57555,1.57572,1.57542,1.57562,29400000.0
2008-03-21 04:04:00,1.57559,1.57563,1.57548,1.57548,29300000.0
2008-03-21 04:05:00,1.575,1.57583,1.575,1.57583,39800000.0
2008-03-21 04:06:00,1.57592,1.57592,1.5757,1.57592,37600000.0
2008-03-21 04:07:00,1.57572,1.57589,1.57545,1.57589,28000000.0
2008-03-21 04:08:00,1.57588,1.57597,1.5757,1.57587,63600000.0
2008-03-21 04:09:00,1.57566,1.5758,1.57546,1.57571,25800000.0
2008-03-21 04:10:00,1.57566,1.57599,1.57556,1.57587,29200000.0
2008-03-21 04:11:00,1.57573,1.57578,1.57553,1.57578,50400001.0
2008-03-21 04:12:00,1.5758,1.57594,1.57568,1.57594,49800000.0
2008-03-21 04:13:00,1.57604,1.57604,1.57546,1.57595,32800000.0
2008-03-21 04:14:00,1.57584,1.57596,1.57561,1.57585,44300000.0
2008-03-21 04:15:00,1.57586,1.57595,1.57575,1.57585,37000000.0
2008-03-21 04:16:00,1.57585,1.57601,1.57543,1.57597,37200000.0
2008-03-21 04:17:00,1.57596,1.57606,1.57583,1.57606,34800000.0
2008-03-21 04:18:00,1.57555,1.57611,1.57555,1.57611,71100001.0
2008-03-21 04:19:00,1.57635,1.57647,1.57627,1.57647,20400000.0
2008-03-21 04:20:00,1.57624,1.57633,1.57614,1.57619,40000000.0
2008-03-21 04:21:00,1.57641,1.57653,1.5763,1.57646,71100000.0
2008-03-21 04:22:00,1.57645,1.57657,1.57644,1.57657,25800000.0
2008-03-21 04:23:00,1.57662,1.57675,1.57662,1.57672,32600000.0
2008-03-21 04:24:00,1.57639,1.57669,1.57639,1.57651,47700000.0
2008-03-21 04:25:00,1.57655,1.57655,1.57618,1.57634,72800000.0
2008-03-21 04:26:00,1.57659,1.57691,1.57636,1.57636,27800000.0
2008-03-21 04:27:00,1.57643,1.57669,1.57643,1.57651,26000000.0
2008-03-21 04:28:00,1.5767,1.5767,1.57619,1.57668,23400000.0
2008-03-21 04:29:00,1.57667,1.57678,1.57645,1.57678,63200001.0
2008-03-21 04:30:00,1.57661,1.57678,1.57639,1.57644,39700000.0
2008-03-21 04:31:00,1.576,1.57643,1.576,1.57638,36900000.0
2008-03-21 04:32:00,1.5765,1.57663,1.5765,1.5765,41300000.0
2008-03-21 04:33:00,1.57662,1.57662,1.5762,1.57639,42200001.0
2008-03-21 04:34:00,1.57628,1.57646,1.57628,1.57638,54400000.0
2008-03-21 04:35:00,1.57603,1.57632,1.57603,1.57618,32600000.0
2008-03-21 04:36:00,1.57632,1.5764,1.57616,1.57616,28200000.0
2008-03-21 04:37:00,1.57634,1.57639,1.57602,1.57624,18100000.0
2008-03-21 04:38:00,1.57626,1.5765,1.57626,1.5765,49400000.0
2008-03-21 04:39:00,1.57632,1.57666,1.57623,1.57663,45800000.0
2008-03-21 04:40:00,1.57635,1.57647,1.57618,1.57628,30400000.0
2008-03-21 04:41:00,1.57633,1.57657,1.57612,1.57654,92500000.0
2008-03-21 04:42:00,1.57637,1.57649,1.57634,1.57646,36400000.0
2008-03-21 04:43:00,1.57639,1.57649,1.57628,1.57645,33500000.0
2008-03-21 04:44:00,1.57641,1.57653,1.57587,1.57648,61800000.0
2008-03-21 04:45:00,1.57649,1.57656,1.57639,1.57654,39400000.0
2008-03-21 04:46:00,1.57623,1.57638,1.57576,1.57576,29200000.0
2008-03-21 04:47:00,1.57613,1.57643,1.57613,1.57622,32600000.0
2008-03-21 04:48:00,1.57617,1.57654,1.57617,1.57654,42000000.0
2008-03-21 04:49:00,1.5766,1.57699,1.5766,1.57684,28000000.0
2008-03-21 04:50:00,1.57674,1.57693,1.57653,1.5766,23000000.0
2008-03-21 04:51:00,1.57654,1.57672,1.57646,1.57672,33000000.0
2008-03-21 04:52:00,1.57666,1.57677,1.57656,1.57667,32800001.0
2008-03-21 04:53:00,1.57665,1.57665,1.57647,1.5765,44200000.0
2008-03-21 04:54:00,1.57667,1.57667,1.57647,1.57652,50700000.0
2008-03-21 04:55:00,1.5766,1.5766,1.57635,1.57645,41100000.0
2008-03-21 04:56:00,1.57646,1.57678,1.57646,1.57662,43900000.0
2008-03-21 04:57:00,1.57639,1.57646,1.57634,1.57634,40800000.0
2008-03-21 04:58:00,1.57634,1.5766,1.57617,1.5766,40800000.0
2008-03-21 04:59:00,1.5764,1.57662,1.5764,1.57646,44600000.0
2008-03-21 05:00:00,1.57644,1.57651,1.5763,1.57649,33300000.0
2008-03-21 05:01:00,1.57631,1.57639,1.57629,1.57639,28200000.0
2008-03-21 05:02:00,1.57621,1.57654,1.57621,1.57654,39400000.0
2008-03-21 05:03:00,1.57648,1.57661,1.57647,1.57661,34899999.0
2008-03-21 05:04:00,1.57629,1.57649,1.57629,1.57649,40400000.0
2008-03-21 05:05:00,1.57642,1.57667,1.57634,1.57667,17100000.0
2008-03-21 05:06:00,1.57683,1.5774,1.57683,1.57739,33400000.0
2008-03-21 05:07:00,1.57729,1.57738,1.57682,1.57682,42200000.0
2008-03-21 05:08:00,1.57663,1.57663,1.57638,1.57639,46200002.0
2008-03-21 05:09:00,1.57644,1.57649,1.57619,1.57624,57200001.0
2008-03-21 05:10:00,1.57624,1.57641,1.57595,1.57631,22600000.0
2008-03-21 05:11:00,1.57662,1.5767,1.57632,1.57632,29000000.0
2008-03-21 05:12:00,1.57644,1.57656,1.57632,1.57656,47400000.0
2008-03-21 05:13:00,1.57672,1.57692,1.57672,1.57675,18400000.0
2008-03-21 05:14:00,1.57685,1.57685,1.57665,1.57677,32400000.0
2008-03-21 05:15:00,1.5769,1.57747,1.57686,1.57739,34400000.0
2008-03-21 05:16:00,1.57735,1.57735,1.57689,1.57726,28000000.0
2008-03-21 05:17:00,1.57713,1.57743,1.57713,1.57718,68700000.0
2008-03-21 05:18:00,1.57714,1.57726,1.57705,1.57706,28600000.0
2008-03-21 05:19:00,1.57688,1.57738,1.57688,1.57718,44500000.0
2008-03-21 05:20:00,1.57707,1.57721,1.57695,1.57714,26600000.0
2008-03-21 05:21:00,1.57726,1.5774,1.57712,1.57729,36400000.0
2008-03-21 05:22:00,1.57739,1.57739,1.57719,1.57729,49400000.0
2008-03-21 05:23:00,1.57678,1.57743,1.57678,1.57735,44500000.0
2008-03-21 05:24:00,1.57719,1.57736,1.57719,1.57734,45300000.0
2008-03-21 05:25:00,1.57732,1.57771,1.57723,1.57766,48500000.0
2008-03-21 05:26:00,1.57772,1.57772,1.57746,1.57746,47100000.0
2008-03-21 05:27:00,1.57749,1.57755,1.57741,1.57745,36400000.0
2008-03-21 05:28:00,1.57756,1.5776,1.5769,1.5769,77300000.0
2008-03-21 05:29:00,1.57735,1.57751,1.57711,1.57739,31700000.0
2008-03-21 05:30:00,1.57739,1.57745,1.57721,1.57729,24400000.0
2008-03-21 05:31:00,1.57719,1.57726,1.57702,1.57705,58600000.0
2008-03-21 05:32:00,1.57713,1.57718,1.57671,1.57671,31200000.0
2008-03-21 05:33:00,1.57712,1.57712,1.57677,1.57677,36100000.0
2008-03-21 05:34:00,1.57715,1.57736,1.57715,1.57725,38400000.0
2008-03-21 05:35:00,1.57731,1.57741,1.57716,1.57736,34400000.0
2008-03-21 05:36:00,1.57718,1.57736,1.57718,1.57718,38200000.0
2008-03-21 05:37:00,1.57726,1.57736,1.57711,1.57731,23400000.0
2008-03-21 05:38:00,1.57721,1.57739,1.57693,1.57702,29200000.0
2008-03-21 05:39:00,1.57703,1.57731,1.57689,1.57721,38600000.0
2008-03-21 05:40:00,1.57724,1.57739,1.57714,1.57714,30700000.0
2008-03-21 05:41:00,1.57714,1.57715,1.57671,1.57708,64900000.0
2008-03-21 05:42:00,1.57702,1.57707,1.57678,1.57707,29500000.0
2008-03-21 05:43:00,1.57686,1.57711,1.5768,1.5768,47000000.0
2008-03-21 05:44:00,1.57685,1.57698,1.57671,1.57679,25400000.0
2008-03-21 05:45:00,1.57664,1.57721,1.57664,1.57694,50400000.0
2008-03-21 05:46:00,1.57718,1.57731,1.57718,1.57718,32600000.0
2008-03-21 05:47:00,1.57716,1.57716,1.5769,1.577,56600000.0
2008-03-21 05:48:00,1.57691,1.57716,1.57691,1.57698,31600000.0
2008-03-21 05:49:00,1.57701,1.57701,1.57675,1.57682,63100000.0
2008-03-21 05:50:00,1.57669,1.57682,1.57631,1.57653,37299999.0
2008-03-21 05:51:00,1.57668,1.57678,1.57635,1.57635,36100000.0
2008-03-21 05:52:00,1.5766,1.5768,1.57655,1.57655,19400000.0
2008-03-21 05:53:00,1.57632,1.57673,1.57632,1.57673,47000000.0
2008-03-21 05:54:00,1.5767,1.5767,1.5765,1.5767,52400000.0
2008-03-21 05:55:00,1.5766,1.57675,1.57648,1.5767,22800000.0
2008-03-21 05:56:00,1.5767,1.57675,1.5765,1.5765,23200000.0
2008-03-21 05:57:00,1.5765,1.57676,1.5765,1.5766,38400000.0
2008-03-21 05:58:00,1.57673,1.5769,1.57663,1.57665,26200000.0
2008-03-21 05:59:00,1.5768,1.5768,1.5767,1.57672,62899999.0
2008-03-21 06:00:00,1.57664,1.57686,1.57653,1.57659,61300000.0
2008-03-21 06:01:00,1.57652,1.5767,1.57652,1.5767,30400000.0
2008-03-21 06:02:00,1.57664,1.57674,1.57633,1.57674,30000000.0
2008-03-21 06:03:00,1.57671,1.57683,1.57657,1.57657,97100000.0
2008-03-21 06:04:00,1.57657,1.57665,1.57645,1.57662,38800000.0
2008-03-21 06:05:00,1.5766,1.57672,1.57638,1.57638,46800000.0
2008-03-21 06:06:00,1.57638,1.5766,1.57638,1.5765,29200000.0
2008-03-21 06:07:00,1.57659,1.57676,1.57647,1.57662,57000000.0
2008-03-21 06:08:00,1.57673,1.57704,1.57673,1.57702,68799999.0
2008-03-21 06:09:00,1.577,1.57701,1.57666,1.57666,42300000.0
2008-03-21 06:10:00,1.57672,1.57678,1.57663,1.57673,37200001.0
2008-03-21 06:11:00,1.57669,1.57676,1.57646,1.57646,42400000.0
2008-03-21 06:12:00,1.57652,1.57676,1.57652,1.57665,31700000.0
2008-03-21 06:13:00,1.57678,1.57701,1.57665,1.57685,32000000.0
2008-03-21 06:14:00,1.57662,1.57662,1.57615,1.57644,52700000.0
2008-03-21 06:15:00,1.57628,1.57645,1.57621,1.57645,29600000.0
2008-03-21 06:16:00,1.5766,1.5766,1.5764,1.5765,24800000.0
2008-03-21 06:17:00,1.57628,1.57664,1.57628,1.5765,19800000.0
2008-03-21 06:18:00,1.57639,1.57661,1.57634,1.57643,30400000.0
2008-03-21 06:19:00,1.57644,1.57649,1.57629,1.57629,25400000.0
2008-03-21 06:20:00,1.57644,1.57649,1.57626,1.57626,39600000.0
2008-03-21 06:21:00,1.57659,1.57659,1.57624,1.57655,85700000.0
2008-03-21 06:22:00,1.57655,1.57665,1.57647,1.57665,50100000.0
2008-03-21 06:23:00,1.57649,1.57657,1.57617,1.57657,38000000.0
2008-03-21 06:24:00,1.57649,1.57649,1.57611,1.57639,19400000.0
2008-03-21 06:25:00,1.57642,1.57644,1.57634,1.57639,27800000.0
2008-03-21 06:26:00,1.57635,1.5764,1.57619,1.57622,33700000.0
2008-03-21 06:27:00,1.57609,1.57619,1.57604,1.57619,35800000.0
2008-03-21 06:28:00,1.57616,1.57625,1.57608,1.57625,41500000.0
2008-03-21 06:29:00,1.57605,1.57605,1.5759,1.5759,44000000.0
2008-03-21 06:30:00,1.57631,1.57637,1.57622,1.57637,24600000.0
2008-03-21 06:31:00,1.57648,1.57648,1.57635,1.57635,46900000.0
2008-03-21 06:32:00,1.57645,1.57655,1.57633,1.57645,30800000.0
2008-03-21 06:33:00,1.57636,1.57658,1.57632,1.57633,32500000.0
2008-03-21 06:34:00,1.57624,1.57651,1.57599,1.5762,39800000.0
2008-03-21 06:35:00,1.57611,1.57651,1.57609,1.57622,39600000.0
2008-03-21 06:36:00,1.57602,1.57658,1.57602,1.5764,43500000.0
2008-03-21 06:37:00,1.57634,1.57649,1.57602,1.57602,49000000.0
2008-03-21 06:38:00,1.57642,1.57654,1.57629,1.57629,28200000.0
2008-03-21 06:39:00,1.57618,1.57642,1.57608,1.57632,50500000.0
2008-03-21 06:40:00,1.57624,1.57644,1.57624,1.57629,22000000.0
2008-03-21 06:41:00,1.57631,1.57666,1.57589,1.57666,25600000.0
2008-03-21 06:42:00,1.57637,1.57675,1.57637,1.5767,43800000.0
2008-03-21 06:43:00,1.57677,1.57677,1.5764,1.5766,42000000.0
2008-03-21 06:44:00,1.57665,1.5768,1.57659,1.57667,58800000.0
2008-03-21 06:45:00,1.5773,1.57754,1.57724,1.57724,56400000.0
2008-03-21 06:46:00,1.57707,1.57759,1.57707,1.57753,56600000.0
2008-03-21 06:47:00,1.57753,1.57753,1.57716,1.57749,33000000.0
2008-03-21 06:48:00,1.57733,1.57733,1.57676,1.57695,31600000.0
2008-03-21 06:49:00,1.57694,1.5772,1.57691,1.57717,62100000.0
2008-03-21 06:50:00,1.57716,1.57721,1.57699,1.57704,30400000.0
2008-03-21 06:51:00,1.57714,1.57714,1.5768,1.57706,35000000.0
2008-03-21 06:52:00,1.5769,1.57712,1.57671,1.57712,25800000.0
2008-03-21 06:53:00,1.57704,1.57704,1.57674,1.57696,28000000.0
2008-03-21 06:54:00,1.57688,1.57708,1.57676,1.57686,42200000.0
2008-03-21 06:55:00,1.57672,1.57678,1.57658,1.57678,27800000.0
2008-03-21 06:56:00,1.57671,1.57682,1.57668,1.57672,36000000.0
2008-03-21 06:57:00,1.5769,1.57694,1.57636,1.57677,50800000.0
2008-03-21 06:58:00,1.57631,1.57695,1.57631,1.57695,32800000.0
2008-03-21 06:59:00,1.57683,1.5769,1.57649,1.5767,29700000.0
2008-03-21 07:00:00,1.57678,1.57678,1.57655,1.57656,63300000.0
2008-03-21 07:01:00,1.5766,1.57668,1.57648,1.57658,87900000.0
2008-03-21 07:02:00,1.57662,1.5768,1.57662,1.57665,90999999.0
2008-03-21 07:03:00,1.5768,1.5768,1.57663,1.5767,32000000.0
2008-03-21 07:04:00,1.57688,1.57692,1.5766,1.57667,31000000.0
2008-03-21 07:05:00,1.57661,1.57665,1.57626,1.57626,35600000.0
2008-03-21 07:06:00,1.57627,1.57659,1.57627,1.57659,37400000.0
2008-03-21 07:07:00,1.57663,1.57673,1.57658,1.57664,31600000.0
2008-03-21 07:08:00,1.57675,1.57691,1.5767,1.57673,44700000.0
2008-03-21 07:09:00,1.57692,1.57692,1.5768,1.57685,37600000.0
2008-03-21 07:10:00,1.57695,1.57725,1.57695,1.57725,48400000.0
2008-03-21 07:11:00,1.57693,1.57719,1.57691,1.57691,35000000.0
2008-03-21 07:12:00,1.57698,1.57698,1.57658,1.57675,49400000.0
2008-03-21 07:13:00,1.57711,1.57719,1.57705,1.57719,43400000.0
2008-03-21 07:14:00,1.57722,1.5773,1.57707,1.57712,54200000.0
2008-03-21 07:15:00,1.57732,1.5777,1.57728,1.5777,37700000.0
2008-03-21 07:16:00,1.5775,1.57777,1.57736,1.57758,30200000.0
2008-03-21 07:17:00,1.5776,1.57778,1.57734,1.57757,46700000.0
2008-03-21 07:18:00,1.57726,1.57762,1.57718,1.57759,40400000.0
2008-03-21 07:19:00,1.57731,1.57736,1.57707,1.57717,38000000.0
2008-03-21 07:20:00,1.57704,1.57726,1.5769,1.57707,31000000.0
2008-03-21 07:21:00,1.57717,1.5772,1.57686,1.57719,51800001.0
2008-03-21 07:22:00,1.57716,1.57738,1.57703,1.57738,47000000.0
2008-03-21 07:23:00,1.57738,1.57764,1.57732,1.57732,49000000.0
2008-03-21 07:24:00,1.57717,1.5773,1.57714,1.5773,41200000.0
2008-03-21 07:25:00,1.57746,1.57795,1.57743,1.57751,46200000.0
2008-03-21 07:26:00,1.57744,1.57803,1.57744,1.57803,38600000.0
2008-03-21 07:27:00,1.57797,1.57797,1.57739,1.57772,38800001.0
2008-03-21 07:28:00,1.57778,1.57796,1.57729,1.57729,39800000.0
2008-03-21 07:29:00,1.57716,1.57719,1.57701,1.57719,37800000.0
2008-03-21 07:30:00,1.57717,1.57717,1.57662,1.57707,31800000.0
2008-03-21 07:31:00,1.57693,1.57713,1.57691,1.57693,27200000.0
2008-03-21 07:32:00,1.57686,1.57709,1.57663,1.57706,44200000.0
2008-03-21 07:33:00,1.57707,1.57738,1.57695,1.57695,46600000.0
2008-03-21 07:34:00,1.57711,1.57734,1.57706,1.57733,41100000.0
2008-03-21 07:35:00,1.57699,1.57721,1.57699,1.57721,35000000.0
2008-03-21 07:36:00,1.57708,1.57717,1.57684,1.5771,57500000.0
2008-03-21 07:37:00,1.57711,1.57721,1.57699,1.57716,23000000.0
2008-03-21 07:38:00,1.57709,1.57721,1.57708,1.57716,40000000.0
2008-03-21 07:39:00,1.57699,1.57729,1.57699,1.57729,43100000.0
2008-03-21 07:40:00,1.57718,1.57728,1.57707,1.57728,58900000.0
2008-03-21 07:41:00,1.57716,1.57749,1.57716,1.57734,26000000.0
2008-03-21 07:42:00,1.5772,1.57748,1.57704,1.57731,58300000.0
2008-03-21 07:43:00,1.57726,1.5774,1.57714,1.57729,43100000.0
2008-03-21 07:44:00,1.57722,1.57725,1.57707,1.57725,44800000.0
2008-03-21 07:45:00,1.57729,1.57781,1.57711,1.57781,38600000.0
2008-03-21 07:46:00,1.57808,1.57813,1.57793,1.57813,55600000.0
2008-03-21 07:47:00,1.57835,1.57835,1.57775,1.57817,42000000.0
2008-03-21 07:48:00,1.57799,1.57837,1.57794,1.57837,30100000.0
2008-03-21 07:49:00,1.57848,1.57852,1.57808,1.57808,55800000.0
2008-03-21 07:50:00,1.57839,1.57842,1.57831,1.57831,25600000.0
2008-03-21 07:51:00,1.57833,1.57859,1.57812,1.57859,21300000.0
2008-03-21 07:52:00,1.57854,1.57855,1.5781,1.57825,31000000.0
2008-03-21 07:53:00,1.5784,1.57848,1.57825,1.57841,37600000.0
2008-03-21 07:54:00,1.57821,1.57841,1.57805,1.57808,52000000.0
2008-03-21 07:55:00,1.57836,1.57836,1.57798,1.57827,45200000.0
2008-03-21 07:56:00,1.57827,1.5784,1.57816,1.5784,33400001.0
2008-03-21 07:57:00,1.57827,1.57834,1.57814,1.57829,35600000.0
2008-03-21 07:58:00,1.57818,1.57858,1.57818,1.57858,53200000.0
2008-03-21 07:59:00,1.57816,1.5786,1.57816,1.57847,48400000.0
2008-03-21 08:00:00,1.57918,1.57936,1.57918,1.57933,39900000.0
2008-03-21 08:01:00,1.57926,1.5794,1.57922,1.57922,23400000.0
2008-03-21 08:02:00,1.57922,1.57922,1.57864,1.57864,39900000.0
2008-03-21 08:03:00,1.5786,1.57923,1.57853,1.57923,27200000.0
2008-03-21 08:04:00,1.57929,1.57939,1.57926,1.57926,51300001.0
2008-03-21 08:05:00,1.57931,1.57939,1.57931,1.57939,24600000.0
2008-03-21 08:06:00,1.57948,1.58001,1.57948,1.57992,35800000.0
2008-03-21 08:07:00,1.57992,1.58,1.57979,1.57997,23200000.0
2008-03-21 08:08:00,1.57979,1.57995,1.57967,1.57967,42400000.0
2008-03-21 08:09:00,1.57978,1.57996,1.57962,1.57996,27200000.0
2008-03-21 08:10:00,1.57992,1.57992,1.57969,1.57985,36400000.0
2008-03-21 08:11:00,1.57976,1.57994,1.57966,1.57994,52100000.0
2008-03-21 08:12:00,1.57997,1.58,1.57974,1.57996,35200000.0
2008-03-21 08:13:00,1.57946,1.57999,1.57946,1.57987,45600000.0
2008-03-21 08:14:00,1.58009,1.5801,1.57996,1.58002,54600001.0
2008-03-21 08:15:00,1.58015,1.58015,1.57999,1.58005,43500000.0
2008-03-21 08:16:00,1.58008,1.58019,1.57975,1.58019,35200000.0
2008-03-21 08:17:00,1.58029,1.58029,1.57995,1.5802,63100000.0
2008-03-21 08:18:00,1.57995,1.58022,1.57995,1.58011,33400000.0
2008-03-21 08:19:00,1.58,1.58018,1.57989,1.58004,52600000.0
2008-03-21 08:20:00,1.58015,1.5802,1.57998,1.58014,35400000.0
2008-03-21 08:21:00,1.57986,1.58004,1.57969,1.57969,23200000.0
2008-03-21 08:22:00,1.57966,1.58013,1.57966,1.58013,27800000.0
2008-03-21 08:23:00,1.58012,1.58024,1.57997,1.58004,28200000.0
2008-03-21 08:24:00,1.58022,1.58035,1.57992,1.58022,28000000.0
2008-03-21 08:25:00,1.58027,1.58039,1.58019,1.58019,35800000.0
2008-03-21 08:26:00,1.58037,1.58038,1.58014,1.58029,31800000.0
2008-03-21 08:27:00,1.5802,1.58025,1.57999,1.58004,40200000.0
2008-03-21 08:28:00,1.58011,1.58025,1.58007,1.58025,39400000.0
2008-03-21 08:29:00,1.58024,1.58037,1.58021,1.58037,52700001.0
2008-03-21 08:30:00,1.58033,1.58033,1.57986,1.58017,28200000.0
2008-03-21 08:31:00,1.58044,1.58064,1.58031,1.58062,36400000.0
2008-03-21 08:32:00,1.58071,1.58123,1.58071,1.58123,30200000.0
2008-03-21 08:33:00,1.5813,1.58136,1.58097,1.58121,36300000.0
2008-03-21 08:34:00,1.58128,1.58128,1.58103,1.58118,30600000.0
2008-03-21 08:35:00,1.58125,1.58132,1.58108,1.58121,50000000.0
2008-03-21 08:36:00,1.58131,1.58142,1.58095,1.58114,38800000.0
2008-03-21 08:37:00,1.58134,1.58143,1.58118,1.58133,30200000.0
2008-03-21 08:38:00,1.5812,1.5814,1.58114,1.58114,21400000.0
2008-03-21 08:39:00,1.58124,1.58142,1.58102,1.58122,99700000.0
2008-03-21 08:40:00,1.58116,1.58124,1.58078,1.58124,50400000.0
2008-03-21 08:41:00,1.58111,1.58115,1.58099,1.58113,24400000.0
2008-03-21 08:42:00,1.58116,1.58116,1.58091,1.58103,42200000.0
2008-03-21 08:43:00,1.58101,1.58105,1.58061,1.58061,30700000.0
2008-03-21 08:44:00,1.58089,1.5809,1.58063,1.58081,23200000.0
2008-03-21 08:45:00,1.58076,1.58095,1.58056,1.58056,34800000.0
2008-03-21 08:46:00,1.58051,1.58057,1.58037,1.58046,45000000.0
2008-03-21 08:47:00,1.58049,1.58053,1.5803,1.5803,37000001.0
2008-03-21 08:48:00,1.58044,1.58079,1.57995,1.57995,46500000.0
2008-03-21 08:49:00,1.57952,1.58008,1.57952,1.58008,57800000.0
2008-03-21 08:50:00,1.58002,1.58003,1.57984,1.58003,35000000.0
2008-03-21 08:51:00,1.57998,1.58011,1.57988,1.57988,38500000.0
2008-03-21 08:52:00,1.58013,1.58013,1.57983,1.57998,62900000.0
2008-03-21 08:53:00,1.57995,1.57995,1.57969,1.57983,36200000.0
2008-03-21 08:54:00,1.57971,1.58034,1.57971,1.58007,25600000.0
2008-03-21 08:55:00,1.57996,1.58032,1.57995,1.58025,48000001.0
2008-03-21 08:56:00,1.5803,1.5803,1.57977,1.58012,44200000.0
2008-03-21 08:57:00,1.5801,1.5801,1.57982,1.57992,23200000.0
2008-03-21 08:58:00,1.58005,1.58011,1.57978,1.58011,44800000.0
2008-03-21 08:59:00,1.58024,1.58037,1.58004,1.58025,58999999.0
2008-03-21 09:00:00,1.58025,1.58062,1.58012,1.58062,39000000.0
2008-03-21 09:01:00,1.58055,1.58056,1.58041,1.5805,31800000.0
2008-03-21 09:02:00,1.58046,1.58049,1.58035,1.58035,31800000.0
2008-03-21 09:03:00,1.57994,1.58044,1.57994,1.58017,42000000.0
2008-03-21 09:04:00,1.58032,1.58067,1.58017,1.58067,33200000.0
2008-03-21 09:05:00,1.58083,1.58085,1.58051,1.58085,30600000.0
2008-03-21 09:06:00,1.58078,1.58118,1.58078,1.58118,35600000.0
2008-03-21 09:07:00,1.581,1.58133,1.58099,1.581,38300000.0
2008-03-21 09:08:00,1.58124,1.58139,1.58118,1.58131,34600000.0
2008-03-21 09:09:00,1.58146,1.58167,1.58142,1.58167,30300000.0
2008-03-21 09:10:00,1.58188,1.58205,1.58165,1.58205,18400000.0
2008-03-21 09:11:00,1.58206,1.58211,1.5818,1.58188,80300000.0
2008-03-21 09:12:00,1.5822,1.58234,1.58209,1.58227,29400000.0
2008-03-21 09:13:00,1.58214,1.58229,1.58211,1.58229,26000000.0
2008-03-21 09:14:00,1.58208,1.58242,1.58208,1.58242,24000000.0
2008-03-21 09:15:00,1.58233,1.58234,1.58222,1.58233,34000000.0
2008-03-21 09:16:00,1.58218,1.5825,1.58216,1.58236,48700001.0
2008-03-21 09:17:00,1.58272,1.58272,1.58237,1.58246,37200000.0
2008-03-21 09:18:00,1.58244,1.58244,1.58214,1.58214,33000000.0
2008-03-21 09:19:00,1.58202,1.58265,1.58202,1.58228,32800001.0
2008-03-21 09:20:00,1.58254,1.58309,1.58244,1.58285,27200000.0
2008-03-21 09:21:00,1.58307,1.58325,1.58282,1.58289,42000000.0
2008-03-21 09:22:00,1.58287,1.58305,1.58286,1.58303,30600000.0
2008-03-21 09:23:00,1.5829,1.58294,1.58268,1.58278,45200000.0
2008-03-21 09:24:00,1.58304,1.58313,1.58289,1.58301,27000000.0
2008-03-21 09:25:00,1.58298,1.58311,1.58289,1.58295,45000000.0
2008-03-21 09:26:00,1.58286,1.58312,1.58276,1.5828,54000000.0
2008-03-21 09:27:00,1.58267,1.58277,1.58256,1.58275,28100000.0
2008-03-21 09:28:00,1.58267,1.58277,1.58256,1.58268,30400000.0
2008-03-21 09:29:00,1.58306,1.58319,1.58297,1.58301,41900000.0
2008-03-21 09:30:00,1.58268,1.58288,1.58247,1.58275,43800000.0
2008-03-21 09:31:00,1.58274,1.58293,1.5827,1.58274,46800000.0
2008-03-21 09:32:00,1.58295,1.583,1.58253,1.58275,30400000.0
2008-03-21 09:33:00,1.58278,1.58282,1.58275,1.58275,37800000.0
2008-03-21 09:34:00,1.5828,1.58295,1.58267,1.58285,46200001.0
2008-03-21 09:35:00,1.58275,1.58275,1.58252,1.58274,46100000.0
2008-03-21 09:36:00,1.58275,1.58278,1.58264,1.58264,25700000.0
2008-03-21 09:37:00,1.58273,1.58294,1.58272,1.58294,32800000.0
2008-03-21 09:38:00,1.58296,1.58309,1.58286,1.583,27900000.0
2008-03-21 09:39:00,1.58288,1.58307,1.58273,1.58279,34900000.0
2008-03-21 09:40:00,1.58271,1.58291,1.58268,1.58281,49000000.0
2008-03-21 09:41:00,1.58286,1.5829,1.58259,1.58275,38600000.0
2008-03-21 09:42:00,1.58271,1.58294,1.58269,1.58284,51800000.0
2008-03-21 09:43:00,1.58282,1.58303,1.58278,1.58288,48000000.0
2008-03-21 09:44:00,1.58277,1.58315,1.58277,1.58315,45200001.0
2008-03-21 09:45:00,1.58331,1.58351,1.58281,1.58281,29600000.0
2008-03-21 09:46:00,1.58326,1.58338,1.5831,1.5833,44400000.0
2008-03-21 09:47:00,1.58329,1.58347,1.58329,1.58342,36600000.0
2008-03-21 09:48:00,1.58346,1.58373,1.5834,1.58373,52200000.0
2008-03-21 09:49:00,1.58379,1.58406,1.58364,1.58383,33000000.0
2008-03-21 09:50:00,1.5835,1.58393,1.5835,1.58359,42600000.0
2008-03-21 09:51:00,1.58381,1.58391,1.5836,1.58381,50100000.0
2008-03-21 09:52:00,1.58369,1.58379,1.5836,1.58379,35100000.0
2008-03-21 09:53:00,1.58367,1.58403,1.58362,1.58379,89300001.0
2008-03-21 09:54:00,1.58388,1.58398,1.58383,1.58395,33000000.0
2008-03-21 09:55:00,1.58383,1.58401,1.58381,1.58396,31200000.0
2008-03-21 09:56:00,1.58363,1.58392,1.58363,1.58368,49400000.0
2008-03-21 09:57:00,1.58368,1.58371,1.58352,1.5837,28600000.0
2008-03-21 09:58:00,1.58361,1.58361,1.58314,1.58349,40800000.0
2008-03-21 09:59:00,1.58341,1.58357,1.58336,1.58357,47200000.0
2008-03-21 10:00:00,1.58349,1.58358,1.58319,1.58337,45000000.0
2008-03-21 10:01:00,1.58395,1.58395,1.58372,1.58393,52200000.0
2008-03-21 10:02:00,1.58383,1.58409,1.58349,1.58391,44600001.0
2008-03-21 10:03:00,1.58389,1.584,1.58364,1.58364,30400000.0
2008-03-21 10:04:00,1.58371,1.58371,1.583,1.58352,52800002.0
2008-03-21 10:05:00,1.58366,1.58368,1.58309,1.58356,31600000.0
2008-03-21 10:06:00,1.5837,1.58376,1.58351,1.58353,21000000.0
2008-03-21 10:07:00,1.58388,1.58395,1.58372,1.58374,23200000.0
2008-03-21 10:08:00,1.58358,1.58391,1.58353,1.58373,46400000.0
2008-03-21 10:09:00,1.58385,1.58396,1.58369,1.58396,46100000.0
2008-03-21 10:10:00,1.58349,1.58362,1.58317,1.58359,39000000.0
2008-03-21 10:11:00,1.5835,1.5835,1.58304,1.58339,34600000.0
2008-03-21 10:12:00,1.58342,1.58366,1.58342,1.58353,30000000.0
2008-03-21 10:13:00,1.58351,1.5836,1.58337,1.5836,54900000.0
2008-03-21 10:14:00,1.58352,1.58357,1.58337,1.58345,46100000.0
2008-03-21 10:15:00,1.58334,1.58345,1.58334,1.58345,30300000.0
2008-03-21 10:16:00,1.58222,1.58309,1.58222,1.58309,44500000.0
2008-03-21 10:17:00,1.58302,1.58342,1.58295,1.58324,26600000.0
2008-03-21 10:18:00,1.58328,1.58358,1.58328,1.58357,59800001.0
2008-03-21 10:19:00,1.58359,1.58373,1.58355,1.58368,29200000.0
2008-03-21 10:20:00,1.58378,1.5838,1.58367,1.5838,25600000.0
2008-03-21 10:21:00,1.5836,1.58451,1.5836,1.58423,51300000.0
2008-03-21 10:22:00,1.58318,1.58394,1.58258,1.58394,33500000.0
2008-03-21 10:23:00,1.58416,1.58457,1.58416,1.58449,41400001.0
2008-03-21 10:24:00,1.58454,1.58459,1.58443,1.58455,35800000.0
2008-03-21 10:25:00,1.58468,1.58473,1.58447,1.58463,31200000.0
2008-03-21 10:26:00,1.58462,1.58466,1.58447,1.58447,36800000.0
2008-03-21 10:27:00,1.58435,1.58466,1.58435,1.58451,24600000.0
2008-03-21 10:28:00,1.5848,1.58498,1.58472,1.58476,37200001.0
2008-03-21 10:29:00,1.58475,1.58484,1.5844,1.58484,69600001.0
2008-03-21 10:30:00,1.58487,1.58525,1.58475,1.58515,38000000.0
2008-03-21 10:31:00,1.58515,1.58534,1.58515,1.58532,59200000.0
2008-03-21 10:32:00,1.58497,1.58521,1.58497,1.58521,24200000.0
2008-03-21 10:33:00,1.5851,1.58511,1.58485,1.5849,36600000.0
2008-03-21 10:34:00,1.58506,1.58521,1.58489,1.58489,40500000.0
2008-03-21 10:35:00,1.58513,1.58523,1.58483,1.58523,28400000.0
2008-03-21 10:36:00,1.58497,1.58504,1.58463,1.58463,35600000.0
2008-03-21 10:37:00,1.58489,1.58518,1.58489,1.58508,39800000.0
2008-03-21 10:38:00,1.58521,1.58528,1.58481,1.58508,36200000.0
2008-03-21 10:39:00,1.58479,1.58517,1.58479,1.58494,32800000.0
2008-03-21 10:40:00,1.58498,1.58512,1.58457,1.58493,24200000.0
2008-03-21 10:41:00,1.58518,1.58518,1.58481,1.5851,52200000.0
2008-03-21 10:42:00,1.58496,1.58519,1.58464,1.58499,52200000.0
2008-03-21 10:43:00,1.58491,1.58519,1.58491,1.58506,32000000.0
2008-03-21 10:44:00,1.58491,1.58516,1.58491,1.58516,26400000.0
2008-03-21 10:45:00,1.58499,1.58537,1.58495,1.58495,62600000.0
2008-03-21 10:46:00,1.58532,1.58532,1.58485,1.58485,35000000.0
2008-03-21 10:47:00,1.58499,1.58499,1.58446,1.58488,44800000.0
2008-03-21 10:48:00,1.58501,1.58506,1.58484,1.58488,28900000.0
2008-03-21 10:49:00,1.5849,1.58531,1.5849,1.58517,46200000.0
2008-03-21 10:50:00,1.58532,1.58546,1.58519,1.58533,33300000.0
2008-03-21 10:51:00,1.58539,1.58543,1.58515,1.58515,34100000.0
2008-03-21 10:52:00,1.58517,1.58537,1.58514,1.58537,39800000.0
2008-03-21 10:53:00,1.58523,1.58529,1.58506,1.58525,52800000.0
2008-03-21 10:54:00,1.58525,1.58525,1.58474,1.58511,25400000.0
2008-03-21 10:55:00,1.58519,1.58533,1.58497,1.58519,36100000.0
2008-03-21 10:56:00,1.58526,1.58529,1.58514,1.58522,42600000.0
2008-03-21 10:57:00,1.58517,1.58517,1.58502,1.58507,26000000.0
2008-03-21 10:58:00,1.58499,1.58541,1.58485,1.58488,65300000.0
2008-03-21 10:59:00,1.58501,1.58504,1.58468,1.58499,57900000.0
2008-03-21 11:00:00,1.58482,1.58486,1.58431,1.58431,33200000.0
2008-03-21 11:01:00,1.5842,1.58441,1.58415,1.5843,38700000.0
2008-03-21 11:02:00,1.58432,1.58439,1.58414,1.58414,21000000.0
2008-03-21 11:03:00,1.58422,1.5844,1.58397,1.58397,34800000.0
2008-03-21 11:04:00,1.58414,1.58435,1.58403,1.58406,35600000.0
2008-03-21 11:05:00,1.58343,1.58358,1.58322,1.58339,56300000.0
2008-03-21 11:06:00,1.58361,1.58397,1.58349,1.58397,51600000.0
2008-03-21 11:07:00,1.58393,1.58393,1.58371,1.58382,40800000.0
2008-03-21 11:08:00,1.58394,1.58398,1.58372,1.58381,40800001.0
2008-03-21 11:09:00,1.58367,1.58452,1.58366,1.58452,34300000.0
2008-03-21 11:10:00,1.5846,1.58471,1.58443,1.58457,65900001.0
2008-03-21 11:11:00,1.58441,1.58441,1.58346,1.58388,35400000.0
2008-03-21 11:12:00,1.58378,1.58395,1.58367,1.58378,42000000.0
2008-03-21 11:13:00,1.58369,1.58386,1.58359,1.58375,45300000.0
2008-03-21 11:14:00,1.58383,1.58412,1.58373,1.58412,30600000.0
2008-03-21 11:15:00,1.58435,1.58435,1.58362,1.58373,31200000.0
2008-03-21 11:16:00,1.58368,1.58378,1.58359,1.58363,44400000.0
2008-03-21 11:17:00,1.58356,1.58381,1.58345,1.58357,32400000.0
2008-03-21 11:18:00,1.58333,1.58362,1.58298,1.5835,29200000.0
2008-03-21 11:19:00,1.58364,1.58412,1.58364,1.58412,26500000.0
2008-03-21 11:20:00,1.58412,1.58427,1.58385,1.58385,39200001.0
2008-03-21 11:21:00,1.58328,1.58331,1.58273,1.58273,48000000.0
2008-03-21 11:22:00,1.58257,1.58284,1.5825,1.58271,51500000.0
2008-03-21 11:23:00,1.58271,1.58304,1.58254,1.5827,32100000.0
2008-03-21 11:24:00,1.58261,1.58272,1.58256,1.58268,42400000.0
2008-03-21 11:25:00,1.58272,1.58278,1.58247,1.58278,34200000.0
2008-03-21 11:26:00,1.58267,1.58287,1.58265,1.58287,40200000.0
2008-03-21 11:27:00,1.5826,1.5828,1.58233,1.5827,34000000.0
2008-03-21 11:28:00,1.5827,1.5828,1.58268,1.58275,39400000.0
2008-03-21 11:29:00,1.58277,1.58284,1.5827,1.58275,49200000.0
2008-03-21 11:30:00,1.58268,1.58273,1.5825,1.58273,46800001.0
2008-03-21 11:31:00,1.58256,1.58258,1.58232,1.58252,50600001.0
2008-03-21 11:32:00,1.58225,1.58245,1.58223,1.58224,52700000.0
2008-03-21 11:33:00,1.58234,1.58247,1.58224,1.58244,49300000.0
2008-03-21 11:34:00,1.58204,1.58246,1.58194,1.58244,47600000.0
2008-03-21 11:35:00,1.58219,1.58219,1.58159,1.58159,19600000.0
2008-03-21 11:36:00,1.58133,1.58133,1.58106,1.58109,48000001.0
2008-03-21 11:37:00,1.58095,1.58124,1.58092,1.58101,33200000.0
2008-03-21 11:38:00,1.58137,1.58165,1.58122,1.58156,30400000.0
2008-03-21 11:39:00,1.58162,1.58183,1.58161,1.58161,62100000.0
2008-03-21 11:40:00,1.58174,1.5819,1.58158,1.5817,54200000.0
2008-03-21 11:41:00,1.58137,1.58152,1.58137,1.58152,30600000.0
2008-03-21 11:42:00,1.58153,1.58158,1.58143,1.58143,19600000.0
2008-03-21 11:43:00,1.5819,1.58196,1.58176,1.58194,38900000.0
2008-03-21 11:44:00,1.58181,1.58184,1.58153,1.58162,47600000.0
2008-03-21 11:45:00,1.58185,1.58208,1.58158,1.58208,42200000.0
2008-03-21 11:46:00,1.58219,1.58221,1.582,1.58221,26000000.0
2008-03-21 11:47:00,1.58215,1.58218,1.582,1.58205,41000000.0
2008-03-21 11:48:00,1.58222,1.58257,1.58222,1.58238,35200000.0
2008-03-21 11:49:00,1.58244,1.58263,1.58238,1.58245,25800000.0
2008-03-21 11:50:00,1.5824,1.58258,1.58211,1.58217,34800000.0
2008-03-21 11:51:00,1.58178,1.58181,1.58159,1.58181,36100000.0
2008-03-21 11:52:00,1.58188,1.5824,1.58188,1.58218,38000000.0
2008-03-21 11:53:00,1.58217,1.5824,1.58209,1.58214,43400000.0
2008-03-21 11:54:00,1.58227,1.58234,1.58211,1.58228,43600000.0
2008-03-21 11:55:00,1.58235,1.58258,1.58224,1.58231,39800000.0
2008-03-21 11:56:00,1.58232,1.58241,1.58217,1.58222,37400000.0
2008-03-21 11:57:00,1.58229,1.58234,1.58206,1.58227,20200000.0
2008-03-21 11:58:00,1.5823,1.58242,1.58219,1.58222,46600001.0
2008-03-21 11:59:00,1.58229,1.58229,1.58194,1.58218,28200000.0
2008-03-21 12:00:00,1.58217,1.58227,1.58213,1.58227,29800000.0
2008-03-21 12:01:00,1.58225,1.58229,1.58208,1.58229,30400000.0
2008-03-21 12:02:00,1.58228,1.58234,1.58207,1.58207,47900000.0
2008-03-21 12:03:00,1.58216,1.58225,1.5818,1.5818,26600000.0
2008-03-21 12:04:00,1.58198,1.5822,1.58185,1.58214,50000000.0
2008-03-21 12:05:00,1.58208,1.58209,1.58184,1.58209,25200000.0
2008-03-21 12:06:00,1.58204,1.58225,1.58197,1.5821,44200000.0
2008-03-21 12:07:00,1.58215,1.58224,1.58205,1.58215,43300000.0
2008-03-21 12:08:00,1.58215,1.58222,1.58199,1.58212,27000000.0
2008-03-21 12:09:00,1.58212,1.58216,1.58205,1.58205,35800000.0
2008-03-21 12:10:00,1.58212,1.58212,1.5816,1.58197,44200000.0
2008-03-21 12:11:00,1.58208,1.58212,1.58175,1.58196,31400000.0
2008-03-21 12:12:00,1.58197,1.58202,1.58169,1.58188,50400000.0
2008-03-21 12:13:00,1.58194,1.58194,1.58174,1.58184,32800000.0
2008-03-21 12:14:00,1.5817,1.58172,1.58141,1.58156,62000001.0
2008-03-21 12:15:00,1.58173,1.5818,1.5814,1.58178,34100000.0
2008-03-21 12:16:00,1.58156,1.58191,1.58153,1.58163,45300000.0
2008-03-21 12:17:00,1.58163,1.58174,1.58146,1.58171,24400000.0
2008-03-21 12:18:00,1.58178,1.58178,1.58138,1.58178,32600000.0
2008-03-21 12:19:00,1.58163,1.58186,1.58162,1.58169,37500000.0
2008-03-21 12:20:00,1.58154,1.58204,1.58154,1.58204,27800000.0
2008-03-21 12:21:00,1.58177,1.58187,1.58165,1.58176,47900000.0
2008-03-21 12:22:00,1.58191,1.58191,1.5817,1.58183,37200000.0
2008-03-21 12:23:00,1.58169,1.58192,1.58166,1.58182,61700000.0
2008-03-21 12:24:00,1.58151,1.5819,1.58151,1.58175,28600000.0
2008-03-21 12:25:00,1.58164,1.58192,1.58164,1.58179,52000000.0
2008-03-21 12:26:00,1.58191,1.58206,1.58157,1.58206,37600000.0
2008-03-21 12:27:00,1.58203,1.58203,1.58174,1.58193,33600000.0
2008-03-21 12:28:00,1.582,1.58209,1.58196,1.58209,33000000.0
2008-03-21 12:29:00,1.58208,1.58222,1.58186,1.58221,24600000.0
2008-03-21 12:30:00,1.58233,1.58245,1.58216,1.58216,43600000.0
2008-03-21 12:31:00,1.58187,1.58187,1.58172,1.58183,39900000.0
2008-03-21 12:32:00,1.58205,1.58209,1.58191,1.58191,42600000.0
2008-03-21 12:33:00,1.58203,1.58211,1.58191,1.58211,37000000.0
2008-03-21 12:34:00,1.58207,1.58221,1.58183,1.58193,38700000.0
2008-03-21 12:35:00,1.58204,1.58205,1.58188,1.58204,32800000.0
2008-03-21 12:36:00,1.58202,1.58207,1.58184,1.58207,44900000.0
2008-03-21 12:37:00,1.58185,1.58221,1.58185,1.58212,40900000.0
2008-03-21 12:38:00,1.58219,1.58219,1.58206,1.58219,32800000.0
2008-03-21 12:39:00,1.58224,1.58245,1.58224,1.58228,39200000.0
2008-03-21 12:40:00,1.58226,1.58242,1.58226,1.58242,43200001.0
2008-03-21 12:41:00,1.58227,1.58232,1.58189,1.58209,33400000.0
2008-03-21 12:42:00,1.58209,1.58211,1.58191,1.58199,55100000.0
2008-03-21 12:43:00,1.58205,1.58212,1.58203,1.58209,38000000.0
2008-03-21 12:44:00,1.58208,1.58208,1.58148,1.58171,40000000.0
2008-03-21 12:45:00,1.58155,1.5817,1.58147,1.58147,40900000.0
2008-03-21 12:46:00,1.58158,1.58163,1.58132,1.58163,29900000.0
2008-03-21 12:47:00,1.58153,1.58168,1.58134,1.58149,17000000.0
2008-03-21 12:48:00,1.58165,1.58176,1.58155,1.58156,40400000.0
2008-03-21 12:49:00,1.58153,1.58179,1.58153,1.58168,63800000.0
2008-03-21 12:50:00,1.5816,1.5816,1.58128,1.58139,37400000.0
2008-03-21 12:51:00,1.58135,1.58145,1.5812,1.5812,65800001.0
2008-03-21 12:52:00,1.58137,1.58145,1.58117,1.5814,36600000.0
2008-03-21 12:53:00,1.5811,1.5811,1.58057,1.58093,35400000.0
2008-03-21 12:54:00,1.58094,1.58112,1.58094,1.58112,31800000.0
2008-03-21 12:55:00,1.58137,1.58143,1.58116,1.58116,41800000.0
2008-03-21 12:56:00,1.58115,1.58135,1.58072,1.58112,40600000.0
2008-03-21 12:57:00,1.58113,1.58113,1.58074,1.58074,40000000.0
2008-03-21 12:58:00,1.58047,1.58062,1.58038,1.58062,31000000.0
2008-03-21 12:59:00,1.58003,1.58052,1.58003,1.58006,35600000.0
2008-03-21 13:00:00,1.58009,1.58062,1.58009,1.58012,37600000.0
2008-03-21 13:01:00,1.58005,1.58068,1.58005,1.58068,57000000.0
2008-03-21 13:02:00,1.58073,1.58084,1.58059,1.58059,28000000.0
2008-03-21 13:03:00,1.58068,1.58073,1.58053,1.58073,43600000.0
2008-03-21 13:04:00,1.58055,1.58076,1.58044,1.58054,36400000.0
2008-03-21 13:05:00,1.58015,1.58068,1.58012,1.58068,42500000.0
2008-03-21 13:06:00,1.58032,1.58057,1.5801,1.58046,30700000.0
2008-03-21 13:07:00,1.58065,1.58065,1.58042,1.58045,46100000.0
2008-03-21 13:08:00,1.58042,1.58058,1.5804,1.58053,22800000.0
2008-03-21 13:09:00,1.58029,1.58045,1.58026,1.58045,31000000.0
2008-03-21 13:10:00,1.58043,1.58054,1.58031,1.58034,52500001.0
2008-03-21 13:11:00,1.58043,1.58048,1.58023,1.58048,38900000.0
2008-03-21 13:12:00,1.58048,1.58055,1.58029,1.58039,28300000.0
2008-03-21 13:13:00,1.5804,1.58062,1.5804,1.58062,23200000.0
2008-03-21 13:14:00,1.58057,1.58085,1.58044,1.58065,53500001.0
2008-03-21 13:15:00,1.58038,1.5809,1.58038,1.58076,40200000.0
2008-03-21 13:16:00,1.58082,1.58101,1.58078,1.58085,42700000.0
2008-03-21 13:17:00,1.5803,1.58097,1.5803,1.58084,42600000.0
2008-03-21 13:18:00,1.58097,1.58097,1.58078,1.58094,36200000.0
2008-03-21 13:19:00,1.58086,1.58103,1.58077,1.5809,21600000.0
2008-03-21 13:20:00,1.58091,1.58101,1.58049,1.58078,39400001.0
2008-03-21 13:21:00,1.581,1.58101,1.58069,1.58101,36000000.0
2008-03-21 13:22:00,1.58103,1.58103,1.58089,1.58101,45500000.0
2008-03-21 13:23:00,1.58057,1.58131,1.58057,1.58098,37800000.0
2008-03-21 13:24:00,1.58084,1.58106,1.58079,1.58106,32400000.0
2008-03-21 13:25:00,1.58099,1.58102,1.58083,1.5809,28700000.0
2008-03-21 13:26:00,1.58074,1.58074,1.58024,1.58029,36400000.0
2008-03-21 13:27:00,1.58045,1.58068,1.58045,1.5806,19600000.0
2008-03-21 13:28:00,1.58055,1.58064,1.58034,1.58034,91300000.0
2008-03-21 13:29:00,1.58061,1.58061,1.58,1.58043,45800000.0
2008-03-21 13:30:00,1.58043,1.58059,1.58026,1.58059,42600000.0
2008-03-21 13:31:00,1.5806,1.58063,1.58008,1.58063,34800000.0
2008-03-21 13:32:00,1.58067,1.58082,1.5805,1.5807,399500000.0
2008-03-21 13:33:00,1.58057,1.58074,1.58047,1.58056,623300004.0
2008-03-21 13:34:00,1.5804,1.58068,1.5804,1.5805,539100000.0
2008-03-21 13:35:00,1.58047,1.58089,1.58019,1.58074,438500001.0
2008-03-21 13:36:00,1.5804,1.58062,1.58038,1.5805,166000000.0
2008-03-21 13:37:00,1.5804,1.58055,1.58025,1.58047,547500001.0
2008-03-21 13:38:00,1.58033,1.58048,1.5801,1.5801,417600001.0
2008-03-21 13:39:00,1.58001,1.58001,1.57963,1.57976,191800000.0
2008-03-21 13:40:00,1.57978,1.58024,1.57978,1.58012,401000000.0
2008-03-21 13:41:00,1.58015,1.58025,1.57986,1.57993,366900000.0
2008-03-21 13:42:00,1.57991,1.58014,1.57979,1.58014,623600002.0
2008-03-21 13:43:00,1.58019,1.58027,1.58006,1.58016,207800001.0
2008-03-21 13:44:00,1.58016,1.58026,1.57988,1.5801,339800000.0
2008-03-21 13:45:00,1.58004,1.58011,1.57994,1.58004,244700001.0
2008-03-21 13:46:00,1.58009,1.58009,1.57991,1.57994,174500002.0
2008-03-21 13:47:00,1.57997,1.58012,1.57989,1.58004,271700000.0
2008-03-21 13:48:00,1.58007,1.58009,1.5799,1.57991,118300001.0
2008-03-21 13:49:00,1.57993,1.58028,1.57971,1.58003,265700001.0
2008-03-21 13:50:00,1.58009,1.58026,1.57971,1.57999,170800001.0
2008-03-21 13:51:00,1.58045,1.58078,1.58045,1.58062,357400000.0
2008-03-21 13:52:00,1.58049,1.58085,1.58049,1.58081,343700001.0
2008-03-21 13:53:00,1.58081,1.58089,1.58061,1.58084,324700000.0
2008-03-21 13:54:00,1.58089,1.58118,1.58089,1.58108,349900001.0
2008-03-21 13:55:00,1.58106,1.58107,1.58048,1.58049,419000002.0
2008-03-21 13:56:00,1.58043,1.58058,1.58037,1.58042,367600000.0
2008-03-21 13:57:00,1.58043,1.58054,1.58034,1.58037,307700000.0
2008-03-21 13:58:00,1.58034,1.58045,1.58024,1.58045,375200000.0
2008-03-21 13:59:00,1.58051,1.58064,1.58044,1.58044,326900000.0
2008-03-21 14:00:00,1.58056,1.58096,1.58009,1.58064,418700002.0
2008-03-21 14:01:00,1.58073,1.58088,1.58063,1.58073,213900000.0
2008-03-21 14:02:00,1.58074,1.58085,1.58059,1.5808,330200000.0
2008-03-21 14:03:00,1.58086,1.58094,1.58061,1.5807,395200000.0
2008-03-21 14:04:00,1.58082,1.58102,1.58072,1.58083,305700001.0
2008-03-21 14:05:00,1.58081,1.58117,1.58069,1.58105,325900000.0
2008-03-21 14:06:00,1.58117,1.58142,1.58114,1.58142,503700000.0
2008-03-21 14:07:00,1.58131,1.58131,1.58084,1.58098,430300001.0
2008-03-21 14:08:00,1.58106,1.5813,1.58103,1.5813,291900001.0
2008-03-21 14:09:00,1.58131,1.58137,1.58119,1.58128,299700002.0
2008-03-21 14:10:00,1.58124,1.58135,1.58122,1.58127,240700000.0
2008-03-21 14:11:00,1.58127,1.58132,1.58122,1.58132,215000001.0
2008-03-21 14:12:00,1.58129,1.58136,1.58105,1.58125,511300002.0
2008-03-21 14:13:00,1.58133,1.58167,1.58092,1.58092,416700000.0
2008-03-21 14:14:00,1.58081,1.58119,1.58058,1.58114,411700000.0
2008-03-21 14:15:00,1.5812,1.58127,1.58102,1.58112,278300001.0
2008-03-21 14:16:00,1.58118,1.5812,1.5811,1.58112,146300000.0
2008-03-21 14:17:00,1.58118,1.58132,1.58118,1.58124,163000001.0
2008-03-21 14:18:00,1.58122,1.58151,1.58112,1.58151,261000001.0
2008-03-21 14:19:00,1.58132,1.58138,1.5792,1.5792,429000001.0
2008-03-21 14:20:00,1.57926,1.58009,1.57926,1.57998,265600002.0
2008-03-21 14:21:00,1.57987,1.58009,1.57972,1.57972,362500000.0
2008-03-21 14:22:00,1.57948,1.57948,1.57876,1.57893,475900003.0
2008-03-21 14:23:00,1.57913,1.57932,1.57909,1.57922,382100000.0
2008-03-21 14:24:00,1.57936,1.57936,1.57908,1.57919,347600000.0
2008-03-21 14:25:00,1.57908,1.57908,1.57862,1.57904,312800001.0
2008-03-21 14:26:00,1.57912,1.57941,1.57912,1.57916,383100001.0
2008-03-21 14:27:00,1.5792,1.57961,1.5792,1.57949,225000000.0
2008-03-21 14:28:00,1.57954,1.58047,1.57954,1.58025,527400003.0
2008-03-21 14:29:00,1.58028,1.58064,1.57994,1.58047,547399999.0
2008-03-21 14:30:00,1.58051,1.58137,1.58045,1.58128,573600001.0
2008-03-21 14:31:00,1.58134,1.58136,1.58064,1.58064,526700002.0
2008-03-21 14:32:00,1.58047,1.58054,1.57996,1.58001,302900000.0
2008-03-21 14:33:00,1.58002,1.58016,1.57995,1.58016,219600000.0
2008-03-21 14:34:00,1.58011,1.58057,1.58011,1.58057,116500000.0
2008-03-21 14:35:00,1.58062,1.5808,1.58062,1.58079,247000000.0
2008-03-21 14:36:00,1.58083,1.58089,1.58071,1.58074,236700000.0
2008-03-21 14:37:00,1.58089,1.58089,1.58061,1.58078,219700000.0
2008-03-21 14:38:00,1.5809,1.58091,1.58083,1.5809,180000002.0
2008-03-21 14:39:00,1.58099,1.58113,1.58088,1.58113,159500000.0
2008-03-21 14:40:00,1.58111,1.5813,1.58095,1.58103,244400001.0
2008-03-21 14:41:00,1.58088,1.58088,1.58054,1.5808,292000001.0
2008-03-21 14:42:00,1.58078,1.58094,1.58076,1.58094,109000001.0
2008-03-21 14:43:00,1.5809,1.58105,1.58089,1.58095,138100000.0
2008-03-21 14:44:00,1.58096,1.58098,1.58068,1.5809,392200001.0
2008-03-21 14:45:00,1.58096,1.58114,1.58096,1.581,339400000.0
2008-03-21 14:46:00,1.58108,1.58118,1.58101,1.58107,293000000.0
2008-03-21 14:47:00,1.58138,1.58147,1.58129,1.58143,296000001.0
2008-03-21 14:48:00,1.58143,1.58149,1.58112,1.58122,420300001.0
2008-03-21 14:49:00,1.58112,1.58119,1.5811,1.58118,126200000.0
2008-03-21 14:50:00,1.58116,1.5815,1.58109,1.58123,276800000.0
2008-03-21 14:51:00,1.58139,1.58167,1.58129,1.58167,162200000.0
2008-03-21 14:52:00,1.58128,1.58171,1.58119,1.5812,290300001.0
2008-03-21 14:53:00,1.58128,1.58201,1.58128,1.58201,360100000.0
2008-03-21 14:54:00,1.58189,1.58192,1.58147,1.58156,145400000.0
2008-03-21 14:55:00,1.58144,1.58159,1.58132,1.58149,240200002.0
2008-03-21 14:56:00,1.58163,1.58196,1.58156,1.58157,350000000.0
2008-03-21 14:57:00,1.58232,1.5824,1.58192,1.5821,353800001.0
2008-03-21 14:58:00,1.58223,1.5824,1.58213,1.58234,317000000.0
2008-03-21 14:59:00,1.5823,1.5823,1.58208,1.58225,229500000.0
2008-03-21 15:00:00,1.58272,1.58287,1.58258,1.58267,683600001.0
2008-03-21 15:01:00,1.58261,1.58291,1.58255,1.58291,358900003.0
2008-03-21 15:02:00,1.58293,1.58309,1.58265,1.58281,555000000.0
2008-03-21 15:03:00,1.5827,1.58296,1.58263,1.58292,408200000.0
2008-03-21 15:04:00,1.58303,1.58323,1.58289,1.58315,449100001.0
2008-03-21 15:05:00,1.58319,1.58319,1.58293,1.58298,426200000.0
2008-03-21 15:06:00,1.583,1.58313,1.58279,1.58279,232200000.0
2008-03-21 15:07:00,1.58263,1.58263,1.58146,1.58207,315100001.0
2008-03-21 15:08:00,1.5821,1.58263,1.5821,1.58214,423700001.0
2008-03-21 15:09:00,1.58212,1.58228,1.582,1.58224,479300002.0
2008-03-21 15:10:00,1.5823,1.58242,1.58214,1.58224,471900003.0
2008-03-21 15:11:00,1.58218,1.58232,1.58205,1.58212,409600000.0
2008-03-21 15:12:00,1.58205,1.58225,1.58197,1.58211,399000000.0
2008-03-21 15:13:00,1.5821,1.58225,1.58194,1.58225,400100000.0
2008-03-21 15:14:00,1.58221,1.58222,1.58188,1.58202,512800000.0
2008-03-21 15:15:00,1.582,1.58229,1.58192,1.582,447400000.0
2008-03-21 15:16:00,1.58203,1.58216,1.58192,1.58213,519400001.0
2008-03-21 15:17:00,1.58211,1.58212,1.58188,1.58198,390600002.0
2008-03-21 15:18:00,1.58192,1.58215,1.58188,1.582,217600000.0
2008-03-21 15:19:00,1.58206,1.58214,1.5819,1.58192,529200000.0
2008-03-21 15:20:00,1.58194,1.5821,1.58184,1.58197,521500001.0
2008-03-21 15:21:00,1.58187,1.58207,1.58183,1.58188,690600004.0
2008-03-21 15:22:00,1.58186,1.58194,1.5817,1.58178,497500001.0
2008-03-21 15:23:00,1.58172,1.58184,1.58164,1.58179,441600000.0
2008-03-21 15:24:00,1.58182,1.58187,1.5816,1.58174,515700001.0
2008-03-21 15:25:00,1.5817,1.58198,1.58158,1.58165,633900003.0
2008-03-21 15:26:00,1.58157,1.58175,1.58151,1.58158,626200001.0
2008-03-21 15:27:00,1.58155,1.58181,1.58145,1.58153,629000000.0
2008-03-21 15:28:00,1.58157,1.58175,1.58145,1.58164,729200001.0
2008-03-21 15:29:00,1.58146,1.58162,1.58136,1.58148,599200001.0
2008-03-21 15:30:00,1.58144,1.5816,1.58137,1.58152,678600002.0
2008-03-21 15:31:00,1.5815,1.5815,1.58082,1.58082,461500001.0
2008-03-21 15:32:00,1.58071,1.5809,1.58046,1.58053,433000002.0
2008-03-21 15:33:00,1.58036,1.58036,1.57997,1.58002,475400001.0
2008-03-21 15:34:00,1.58021,1.58043,1.58011,1.58035,433800000.0
2008-03-21 15:35:00,1.58033,1.58033,1.57993,1.58005,676900002.0
2008-03-21 15:36:00,1.58027,1.58045,1.58019,1.58024,418300002.0
2008-03-21 15:37:00,1.58024,1.58043,1.5802,1.58039,323700001.0
2008-03-21 15:38:00,1.58039,1.58039,1.58015,1.58028,394900001.0
2008-03-21 15:39:00,1.58031,1.58044,1.58019,1.58035,431100002.0
2008-03-21 15:40:00,1.58036,1.58051,1.58026,1.58046,385000000.0
2008-03-21 15:41:00,1.58043,1.58043,1.58004,1.58022,277000002.0
2008-03-21 15:42:00,1.58036,1.58048,1.58033,1.58041,219000002.0
2008-03-21 15:43:00,1.58039,1.58042,1.58012,1.58012,379300000.0
2008-03-21 15:44:00,1.58015,1.5802,1.57994,1.57999,259600000.0
2008-03-21 15:45:00,1.58017,1.58025,1.57993,1.5802,549900001.0
2008-03-21 15:46:00,1.58026,1.58058,1.58026,1.58054,511500000.0
2008-03-21 15:47:00,1.5806,1.5806,1.58017,1.5804,233400000.0
2008-03-21 15:48:00,1.5802,1.58035,1.58008,1.58026,236900002.0
2008-03-21 15:49:00,1.58012,1.5803,1.58002,1.58026,342400000.0
2008-03-21 15:50:00,1.5803,1.58032,1.58003,1.58014,445200001.0
2008-03-21 15:51:00,1.58013,1.5802,1.57991,1.58013,475400001.0
2008-03-21 15:52:00,1.57999,1.58022,1.57978,1.57997,381700001.0
2008-03-21 15:53:00,1.57987,1.58016,1.57985,1.5799,376000000.0
2008-03-21 15:54:00,1.57997,1.58019,1.57995,1.58004,310600000.0
2008-03-21 15:55:00,1.58,1.58019,1.57987,1.58005,410100001.0
2008-03-21 15:56:00,1.5801,1.58014,1.5799,1.58012,394800001.0
2008-03-21 15:57:00,1.58001,1.58012,1.57993,1.57995,305800000.0
2008-03-21 15:58:00,1.57987,1.58001,1.57973,1.57994,353200000.0
2008-03-21 15:59:00,1.58006,1.58039,1.58,1.58039,582000002.0
2008-03-21 16:00:00,1.5803,1.58043,1.57976,1.58006,435900002.0
2008-03-21 16:01:00,1.57999,1.58031,1.57999,1.58011,431400001.0
2008-03-21 16:02:00,1.5802,1.58048,1.58012,1.58024,507900001.0
2008-03-21 16:03:00,1.58022,1.58029,1.57979,1.58028,480800001.0
2008-03-21 16:04:00,1.58032,1.58032,1.58005,1.58006,466500002.0
2008-03-21 16:05:00,1.58003,1.58011,1.57983,1.58003,307500002.0
2008-03-21 16:06:00,1.58018,1.58026,1.58,1.58011,217300000.0
2008-03-21 16:07:00,1.58018,1.58031,1.58009,1.58014,256000000.0
2008-03-21 16:08:00,1.58016,1.58038,1.58009,1.58038,146400000.0
2008-03-21 16:09:00,1.58043,1.58066,1.58033,1.58055,329400000.0
2008-03-21 16:10:00,1.58039,1.58048,1.58017,1.58025,401600000.0
2008-03-21 16:11:00,1.58014,1.58029,1.58007,1.58022,473400001.0
2008-03-21 16:12:00,1.58029,1.58048,1.58014,1.5804,455899999.0
2008-03-21 16:13:00,1.58045,1.58046,1.58027,1.58031,500000001.0
2008-03-21 16:14:00,1.58034,1.58049,1.58008,1.5803,578700001.0
2008-03-21 16:15:00,1.58044,1.58057,1.58005,1.58005,692600002.0
2008-03-21 16:16:00,1.58021,1.5805,1.58018,1.58045,502400000.0
2008-03-21 16:17:00,1.58054,1.58067,1.58034,1.58059,577800002.0
2008-03-21 16:18:00,1.58052,1.58081,1.58034,1.58041,682700000.0
2008-03-21 16:19:00,1.58051,1.58054,1.58029,1.58046,635700003.0
2008-03-21 16:20:00,1.58031,1.58062,1.58027,1.58048,649800001.0
2008-03-21 16:21:00,1.58054,1.58059,1.58036,1.58049,533600000.0
2008-03-21 16:22:00,1.58039,1.58043,1.57963,1.57963,501900003.0
2008-03-21 16:23:00,1.57949,1.57958,1.57935,1.57944,486300000.0
2008-03-21 16:24:00,1.57951,1.57974,1.5794,1.57953,574400001.0
2008-03-21 16:25:00,1.57937,1.57967,1.57931,1.57935,643800003.0
2008-03-21 16:26:00,1.57958,1.5797,1.57947,1.57954,477300003.0
2008-03-21 16:27:00,1.57977,1.5801,1.5794,1.5794,439200001.0
2008-03-21 16:28:00,1.57973,1.5802,1.57966,1.57987,589200000.0
2008-03-21 16:29:00,1.5798,1.5804,1.57976,1.58003,431300001.0
2008-03-21 16:30:00,1.57983,1.57999,1.5794,1.57974,497900002.0
2008-03-21 16:31:00,1.57969,1.57991,1.57932,1.57986,460300001.0
2008-03-21 16:32:00,1.57963,1.57989,1.57909,1.57972,642300001.0
2008-03-21 16:33:00,1.57992,1.58,1.57978,1.57997,535900000.0
2008-03-21 16:34:00,1.57992,1.57992,1.57977,1.57992,385000001.0
2008-03-21 16:35:00,1.57989,1.58043,1.57962,1.58043,443000002.0
2008-03-21 16:36:00,1.58049,1.58049,1.57999,1.58018,446900000.0
2008-03-21 16:37:00,1.58023,1.58035,1.58003,1.58008,564800001.0
2008-03-21 16:38:00,1.58008,1.58036,1.57993,1.57994,571200001.0
2008-03-21 16:39:00,1.57985,1.57998,1.57966,1.57977,571500002.0
2008-03-21 16:40:00,1.57984,1.58,1.57977,1.57987,395600001.0
2008-03-21 16:41:00,1.58035,1.58064,1.58024,1.58047,346300000.0
2008-03-21 16:42:00,1.58057,1.58077,1.58044,1.5805,374900000.0
2008-03-21 16:43:00,1.5806,1.58067,1.58035,1.58052,468400000.0
2008-03-21 16:44:00,1.58043,1.58069,1.58037,1.58069,494600001.0
2008-03-21 16:45:00,1.58072,1.58084,1.5806,1.58073,444500000.0
2008-03-21 16:46:00,1.58075,1.58083,1.58065,1.5808,372900000.0
2008-03-21 16:47:00,1.58085,1.58093,1.58068,1.5808,555500001.0
2008-03-21 16:48:00,1.58101,1.58116,1.58086,1.58096,529200003.0
2008-03-21 16:49:00,1.58107,1.58135,1.58107,1.58135,445200000.0
2008-03-21 16:50:00,1.58122,1.58142,1.58111,1.58111,382300001.0
2008-03-21 16:51:00,1.58097,1.5811,1.5809,1.5811,344800001.0
2008-03-21 16:52:00,1.581,1.58113,1.58095,1.58102,302400000.0
2008-03-21 16:53:00,1.581,1.58105,1.5808,1.58095,639600001.0
2008-03-21 16:54:00,1.58095,1.58123,1.58085,1.58098,463400002.0
2008-03-21 16:55:00,1.58106,1.58119,1.58083,1.58106,605500002.0
2008-03-21 16:56:00,1.58111,1.58136,1.58109,1.58134,277200000.0
2008-03-21 16:57:00,1.58141,1.5816,1.58116,1.58116,520500000.0
2008-03-21 16:58:00,1.58119,1.58169,1.58106,1.58123,598100001.0
2008-03-21 16:59:00,1.5814,1.58438,1.5814,1.58438,537400000.0
2008-03-21 17:00:00,1.5842,1.58478,1.58104,1.58104,772200000.0
2008-03-21 17:01:00,1.58096,1.58127,1.58085,1.5812,407500000.0
2008-03-21 17:02:00,1.58125,1.58128,1.58093,1.58123,341500001.0
2008-03-21 17:03:00,1.58134,1.58204,1.58134,1.58204,448700000.0
2008-03-21 17:04:00,1.58207,1.5829,1.58144,1.58193,553800003.0
2008-03-21 17:05:00,1.58175,1.58178,1.58151,1.58159,463500000.0
2008-03-21 17:06:00,1.58147,1.58165,1.5814,1.5816,421200003.0
2008-03-21 17:07:00,1.58166,1.58218,1.5816,1.5816,315300000.0
2008-03-21 17:08:00,1.58161,1.58234,1.58161,1.58207,472499999.0
2008-03-21 17:09:00,1.58246,1.58334,1.58246,1.58334,486700000.0
2008-03-21 17:10:00,1.58341,1.58343,1.58288,1.58288,463900005.0
2008-03-21 17:11:00,1.58279,1.58283,1.58258,1.58266,480300001.0
2008-03-21 17:12:00,1.58271,1.58278,1.58172,1.58278,412500000.0
2008-03-21 17:13:00,1.58289,1.58408,1.58237,1.58408,278000001.0
2008-03-21 17:14:00,1.58421,1.58421,1.58286,1.58315,506800000.0
2008-03-21 17:15:00,1.58299,1.58312,1.5827,1.58292,530600000.0
2008-03-21 17:16:00,1.58277,1.58311,1.58274,1.58301,432300000.0
2008-03-21 17:17:00,1.58296,1.58296,1.58262,1.58267,383300000.0
2008-03-21 17:18:00,1.58274,1.58288,1.58247,1.58251,705400003.0
2008-03-21 17:19:00,1.58235,1.58256,1.58218,1.5825,326600001.0
2008-03-21 17:20:00,1.58249,1.58259,1.58227,1.58246,394499999.0
2008-03-21 17:21:00,1.58236,1.58245,1.58212,1.58212,462000002.0
2008-03-21 17:22:00,1.58232,1.58237,1.58209,1.58224,511500001.0
2008-03-21 17:23:00,1.58219,1.58231,1.58199,1.58214,517200001.0
2008-03-21 17:24:00,1.58212,1.58238,1.58199,1.58199,503200001.0
2008-03-21 17:25:00,1.58205,1.58226,1.58197,1.58225,407700001.0
2008-03-21 17:26:00,1.58236,1.5825,1.58215,1.58231,505300000.0
2008-03-21 17:27:00,1.58225,1.58289,1.58225,1.58259,440400001.0
2008-03-21 17:28:00,1.5826,1.58278,1.58245,1.5826,477300001.0
2008-03-21 17:29:00,1.58262,1.58284,1.5824,1.58249,757000001.0
2008-03-21 17:30:00,1.58245,1.58257,1.58233,1.58243,478600001.0
2008-03-21 17:31:00,1.58235,1.5825,1.58225,1.58238,686700006.0
2008-03-21 17:32:00,1.58235,1.58255,1.58234,1.58251,460700000.0
2008-03-21 17:33:00,1.58236,1.58257,1.58228,1.58252,527100001.0
2008-03-21 17:34:00,1.58255,1.58256,1.58228,1.58247,384300000.0
2008-03-21 17:35:00,1.58233,1.58241,1.58216,1.58235,403600000.0
2008-03-21 17:36:00,1.58237,1.58257,1.58228,1.58238,448900001.0
2008-03-21 17:37:00,1.58237,1.58253,1.58227,1.58237,350300000.0
2008-03-21 17:38:00,1.58237,1.58262,1.58234,1.58243,364600001.0
2008-03-21 17:39:00,1.58229,1.58234,1.58208,1.58221,512700002.0
2008-03-21 17:40:00,1.58212,1.58226,1.58212,1.58219,312400001.0
2008-03-21 17:41:00,1.58127,1.58147,1.58118,1.58122,427000001.0
2008-03-21 17:42:00,1.58111,1.58148,1.58103,1.58147,390100002.0
2008-03-21 17:43:00,1.58145,1.58151,1.58124,1.58145,437200002.0
2008-03-21 17:44:00,1.58154,1.58174,1.58095,1.58095,395300000.0
2008-03-21 17:45:00,1.58092,1.58145,1.58092,1.58137,539800001.0
2008-03-21 17:46:00,1.58136,1.58141,1.58102,1.58129,503300000.0
2008-03-21 17:47:00,1.58131,1.58139,1.58116,1.58124,440800000.0
2008-03-21 17:48:00,1.58121,1.58121,1.58051,1.58051,425700000.0
2008-03-21 17:49:00,1.5804,1.5805,1.58024,1.5805,348800000.0
2008-03-21 17:50:00,1.5806,1.58069,1.5804,1.58046,515800001.0
2008-03-21 17:51:00,1.5804,1.58061,1.5803,1.58032,514900002.0
2008-03-21 17:52:00,1.58039,1.58137,1.58039,1.58137,517800002.0
2008-03-21 17:53:00,1.58108,1.58124,1.58095,1.581,580900004.0
2008-03-21 17:54:00,1.58117,1.5812,1.58098,1.58101,383800003.0
2008-03-21 17:55:00,1.58102,1.58135,1.58094,1.58135,445600000.0
2008-03-21 17:56:00,1.5815,1.58174,1.58121,1.58121,404200001.0
2008-03-21 17:57:00,1.58128,1.58149,1.58116,1.58137,544000000.0
2008-03-21 17:58:00,1.58128,1.58148,1.58103,1.58106,567800000.0
2008-03-21 17:59:00,1.58113,1.58126,1.581,1.58126,205100000.0
2008-03-21 18:00:00,1.58119,1.58157,1.58115,1.58124,582500000.0
2008-03-21 18:01:00,1.58121,1.58196,1.58121,1.58178,787200002.0
2008-03-21 18:02:00,1.58169,1.58182,1.58146,1.5818,554200001.0
2008-03-21 18:03:00,1.58191,1.58239,1.58191,1.58239,354400001.0
2008-03-21 18:04:00,1.58243,1.58243,1.582,1.58214,511000001.0
2008-03-21 18:05:00,1.58216,1.58232,1.58196,1.58214,656800004.0
2008-03-21 18:06:00,1.58212,1.58227,1.58204,1.58206,377400000.0
2008-03-21 18:07:00,1.58207,1.58211,1.5819,1.58193,487500002.0
2008-03-21 18:08:00,1.58196,1.58215,1.58173,1.58179,440100001.0
2008-03-21 18:09:00,1.58178,1.58188,1.58166,1.58176,527800004.0
2008-03-21 18:10:00,1.58171,1.58203,1.58161,1.5819,523900001.0
2008-03-21 18:11:00,1.58175,1.5819,1.58168,1.58183,340100001.0
2008-03-21 18:12:00,1.58183,1.5819,1.58171,1.58186,389400000.0
2008-03-21 18:13:00,1.5818,1.58191,1.58176,1.58186,265200000.0
2008-03-21 18:14:00,1.58178,1.5819,1.58168,1.58183,509400002.0
2008-03-21 18:15:00,1.58181,1.58208,1.58181,1.58198,445000001.0
2008-03-21 18:16:00,1.58196,1.58205,1.58186,1.58198,306000001.0
2008-03-21 18:17:00,1.58188,1.5821,1.5818,1.58188,462800000.0
2008-03-21 18:18:00,1.58188,1.58198,1.58178,1.58191,433300000.0
2008-03-21 18:19:00,1.58186,1.58201,1.58178,1.58188,332700001.0
2008-03-21 18:20:00,1.582,1.58207,1.58188,1.58191,428500002.0
2008-03-21 18:21:00,1.58185,1.58203,1.58183,1.58183,437900000.0
2008-03-21 18:22:00,1.58195,1.58205,1.58182,1.58201,402200002.0
2008-03-21 18:23:00,1.5819,1.58212,1.5818,1.58207,404000001.0
2008-03-21 18:24:00,1.58206,1.58214,1.58196,1.58197,262500000.0
2008-03-21 18:25:00,1.58197,1.58207,1.5819,1.58198,495300003.0
2008-03-21 18:26:00,1.58214,1.58255,1.58203,1.58209,260000001.0
2008-03-21 18:27:00,1.58216,1.58244,1.58214,1.58244,452400001.0
2008-03-21 18:28:00,1.58252,1.58265,1.58221,1.58223,373500001.0
2008-03-21 18:29:00,1.5823,1.58287,1.5823,1.58287,736900002.0
2008-03-21 18:30:00,1.58304,1.58304,1.58242,1.58272,491300000.0
2008-03-21 18:31:00,1.58268,1.58268,1.58224,1.58224,471400001.0
2008-03-21 18:32:00,1.58219,1.58239,1.5821,1.58218,409000001.0
2008-03-21 18:33:00,1.58221,1.58254,1.58221,1.58236,539600001.0
2008-03-21 18:34:00,1.58241,1.58253,1.58229,1.58233,453700001.0
2008-03-21 18:35:00,1.58222,1.58248,1.5822,1.58242,325300000.0
2008-03-21 18:36:00,1.58245,1.58248,1.5823,1.58238,399500000.0
2008-03-21 18:37:00,1.5824,1.58248,1.5823,1.58237,395000002.0
2008-03-21 18:38:00,1.58242,1.58253,1.58231,1.58242,327200001.0
2008-03-21 18:39:00,1.58229,1.58253,1.58229,1.58239,261800000.0
2008-03-21 18:40:00,1.58243,1.58269,1.58234,1.58244,495300000.0
2008-03-21 18:41:00,1.58233,1.58245,1.58227,1.58232,194100001.0
2008-03-21 18:42:00,1.58237,1.58257,1.58228,1.58235,461500002.0
2008-03-21 18:43:00,1.58233,1.58248,1.58225,1.5824,547800004.0
2008-03-21 18:44:00,1.58245,1.58248,1.58225,1.58245,434400000.0
2008-03-21 18:45:00,1.58247,1.58248,1.58225,1.5823,290100000.0
2008-03-21 18:46:00,1.58235,1.58247,1.5822,1.5822,487700000.0
2008-03-21 18:47:00,1.5821,1.58237,1.58208,1.58226,524900002.0
2008-03-21 18:48:00,1.58235,1.5826,1.58225,1.58232,487700000.0
2008-03-21 18:49:00,1.58232,1.58261,1.58219,1.58242,340700000.0
2008-03-21 18:50:00,1.58252,1.58371,1.58252,1.58371,284500000.0
2008-03-21 18:51:00,1.58353,1.58374,1.58352,1.58372,217700000.0
2008-03-21 18:52:00,1.58374,1.58384,1.58364,1.58384,397000000.0
2008-03-21 18:53:00,1.58388,1.58425,1.58385,1.58398,589800001.0
2008-03-21 18:54:00,1.58422,1.58456,1.58421,1.58451,592700001.0
2008-03-21 18:55:00,1.58461,1.5847,1.58432,1.58442,678100000.0
2008-03-21 18:56:00,1.58433,1.58444,1.58402,1.5841,603000000.0
2008-03-21 18:57:00,1.58408,1.58448,1.58408,1.58422,676200001.0
2008-03-21 18:58:00,1.58446,1.58482,1.58446,1.58482,339700000.0
2008-03-21 18:59:00,1.5848,1.5848,1.58439,1.58446,419100000.0
2008-03-21 19:00:00,1.58445,1.58449,1.58416,1.58416,297500000.0
2008-03-21 19:01:00,1.58416,1.58481,1.58416,1.58481,442700000.0
2008-03-21 19:02:00,1.58479,1.58489,1.58456,1.58468,548400000.0
2008-03-21 19:03:00,1.58463,1.58468,1.5843,1.5843,616600002.0
2008-03-21 19:04:00,1.58427,1.58443,1.58409,1.5843,542599999.0
2008-03-21 19:05:00,1.58468,1.58485,1.58448,1.58468,676000000.0
2008-03-21 19:06:00,1.58464,1.58497,1.58453,1.58462,492300000.0
2008-03-21 19:07:00,1.58468,1.58489,1.58456,1.58489,522200002.0
2008-03-21 19:08:00,1.58461,1.58473,1.58413,1.58464,561900001.0
2008-03-21 19:09:00,1.58489,1.58489,1.5846,1.58483,491400001.0
2008-03-21 19:10:00,1.58478,1.58507,1.58478,1.58496,558700000.0
2008-03-21 19:11:00,1.58492,1.58499,1.58469,1.58479,362200001.0
2008-03-21 19:12:00,1.58487,1.58498,1.58478,1.58498,505900000.0
2008-03-21 19:13:00,1.58499,1.58514,1.58481,1.58492,770700001.0
2008-03-21 19:14:00,1.58492,1.58522,1.58478,1.58491,649900003.0
2008-03-21 19:15:00,1.58473,1.58484,1.58442,1.58442,534200002.0
2008-03-21 19:16:00,1.58439,1.58472,1.58422,1.58428,289900001.0
2008-03-21 19:17:00,1.58429,1.58467,1.58428,1.58438,446900000.0
2008-03-21 19:18:00,1.58451,1.58463,1.58402,1.58402,457400000.0
2008-03-21 19:19:00,1.58397,1.5844,1.58396,1.58396,321800002.0
2008-03-21 19:20:00,1.58386,1.58396,1.58365,1.58365,496200000.0
2008-03-21 19:21:00,1.58371,1.58384,1.58356,1.58363,315200001.0
2008-03-21 19:22:00,1.58363,1.58406,1.58363,1.58373,295700000.0
2008-03-21 19:23:00,1.58377,1.58396,1.58361,1.58366,394000000.0
2008-03-21 19:24:00,1.58369,1.584,1.58355,1.58388,530100005.0
2008-03-21 19:25:00,1.58387,1.58405,1.5834,1.5837,636000000.0
2008-03-21 19:26:00,1.58372,1.58372,1.58351,1.58354,216400001.0
2008-03-21 19:27:00,1.58351,1.58358,1.58338,1.58351,285700001.0
2008-03-21 19:28:00,1.5835,1.58363,1.58336,1.58353,252200000.0
2008-03-21 19:29:00,1.5835,1.58356,1.58335,1.58343,447000001.0
2008-03-21 19:30:00,1.58346,1.58365,1.58336,1.58345,413900000.0
2008-03-21 19:31:00,1.58344,1.58346,1.58319,1.58327,560300002.0
2008-03-21 19:32:00,1.58335,1.58378,1.58334,1.58378,350700001.0
2008-03-21 19:33:00,1.58381,1.58381,1.58338,1.58339,308600000.0
2008-03-21 19:34:00,1.58346,1.58353,1.58333,1.58348,495600001.0
2008-03-21 19:35:00,1.58343,1.58363,1.58333,1.5834,432500001.0
2008-03-21 19:36:00,1.58327,1.58336,1.58306,1.58313,224400000.0
2008-03-21 19:37:00,1.58318,1.58344,1.58313,1.58336,337800001.0
2008-03-21 19:38:00,1.58336,1.5835,1.58324,1.5833,498100002.0
2008-03-21 19:39:00,1.5832,1.58338,1.58314,1.58331,302900002.0
2008-03-21 19:40:00,1.58329,1.58334,1.58316,1.58329,294900000.0
2008-03-21 19:41:00,1.58326,1.58329,1.58314,1.58314,174200000.0
2008-03-21 19:42:00,1.58313,1.58344,1.58302,1.58341,266400001.0
2008-03-21 19:43:00,1.58335,1.58343,1.58304,1.58304,250700000.0
2008-03-21 19:44:00,1.58302,1.58326,1.583,1.58314,317400000.0
2008-03-21 19:45:00,1.58325,1.58339,1.58315,1.58315,91900000.0
2008-03-21 19:46:00,1.58315,1.58331,1.5831,1.58319,218900000.0
2008-03-21 19:47:00,1.58318,1.58322,1.583,1.58314,370400000.0
2008-03-21 19:48:00,1.58311,1.58332,1.58299,1.58332,264500001.0
2008-03-21 19:49:00,1.58319,1.58319,1.58266,1.5827,603300002.0
2008-03-21 19:50:00,1.58273,1.5829,1.5826,1.58275,562500001.0
2008-03-21 19:51:00,1.58272,1.58301,1.58272,1.58293,396700001.0
2008-03-21 19:52:00,1.58289,1.58313,1.58285,1.58302,425900000.0
2008-03-21 19:53:00,1.58308,1.58334,1.58287,1.58334,752200004.0
2008-03-21 19:54:00,1.58326,1.58326,1.5829,1.58291,317700004.0
2008-03-21 19:55:00,1.58296,1.58299,1.58276,1.58281,398800001.0
2008-03-21 19:56:00,1.58278,1.58296,1.58273,1.58284,427400001.0
2008-03-21 19:57:00,1.58288,1.58311,1.58284,1.58286,239500000.0
2008-03-21 19:58:00,1.58286,1.58299,1.58262,1.58269,470300001.0
2008-03-21 19:59:00,1.58289,1.58299,1.58274,1.58293,384500003.0
2008-03-21 20:00:00,1.58276,1.58277,1.58204,1.58211,476000000.0
2008-03-21 20:01:00,1.5819,1.58211,1.58182,1.58189,681800001.0
2008-03-21 20:02:00,1.58183,1.58221,1.58183,1.58209,575300001.0
2008-03-21 20:03:00,1.58216,1.58247,1.58207,1.58235,749000000.0
2008-03-21 20:04:00,1.58227,1.58245,1.58217,1.58219,460900002.0
2008-03-21 20:05:00,1.58214,1.58229,1.58207,1.58222,367600000.0
2008-03-21 20:06:00,1.58221,1.58237,1.58199,1.58224,528200001.0
2008-03-21 20:07:00,1.58209,1.58227,1.58207,1.58219,432200001.0
2008-03-21 20:08:00,1.58221,1.58229,1.58199,1.58219,565100001.0
2008-03-21 20:09:00,1.58223,1.58239,1.58209,1.58221,619900002.0
2008-03-21 20:10:00,1.58222,1.58233,1.58204,1.58217,687100002.0
2008-03-21 20:11:00,1.58207,1.58224,1.58199,1.58204,755700002.0
2008-03-21 20:12:00,1.58201,1.58235,1.58191,1.58202,653500001.0
2008-03-21 20:13:00,1.5818,1.58184,1.58132,1.58132,431700000.0
2008-03-21 20:14:00,1.58136,1.58176,1.58136,1.5817,399000000.0
2008-03-21 20:15:00,1.58163,1.58177,1.58151,1.58154,372700000.0
2008-03-21 20:16:00,1.58149,1.5816,1.58137,1.58144,174200000.0
2008-03-21 20:17:00,1.58137,1.58144,1.58125,1.58137,292200001.0
2008-03-21 20:18:00,1.5814,1.58152,1.58125,1.58134,629600000.0
2008-03-21 20:19:00,1.58093,1.58095,1.57987,1.57987,368100000.0
2008-03-21 20:20:00,1.57985,1.57996,1.57973,1.57992,396599999.0
2008-03-21 20:21:00,1.57995,1.58005,1.57991,1.57993,66900000.0
2008-03-21 20:22:00,1.57998,1.58015,1.57988,1.58005,203600001.0
2008-03-21 20:23:00,1.58005,1.58011,1.57988,1.57998,338700001.0
2008-03-21 20:24:00,1.58002,1.58008,1.5799,1.57993,218200000.0
2008-03-21 20:25:00,1.57992,1.58017,1.57992,1.5801,244600000.0
2008-03-21 20:26:00,1.57997,1.58033,1.57983,1.57986,358200002.0
2008-03-21 20:27:00,1.57977,1.57987,1.57964,1.57975,454600001.0
2008-03-21 20:28:00,1.57987,1.57998,1.57975,1.57976,255700001.0
2008-03-21 20:29:00,1.57962,1.57982,1.57962,1.57967,579699999.0
2008-03-21 20:30:00,1.57967,1.57987,1.57962,1.57977,248500000.0
2008-03-21 20:31:00,1.57983,1.58008,1.57983,1.57987,232100000.0
2008-03-21 20:32:00,1.57994,1.57994,1.57961,1.57971,160400000.0
2008-03-21 20:33:00,1.5797,1.57982,1.57957,1.57967,303100000.0
2008-03-21 20:34:00,1.57947,1.57947,1.57901,1.57924,396600001.0
2008-03-21 20:35:00,1.57916,1.57953,1.57916,1.57928,288600000.0
2008-03-21 20:36:00,1.57947,1.57951,1.57908,1.57916,484200000.0
2008-03-21 20:37:00,1.57923,1.57926,1.57902,1.57908,384300001.0
2008-03-21 20:38:00,1.57926,1.57926,1.57906,1.57916,289100001.0
2008-03-21 20:39:00,1.57899,1.57926,1.57895,1.57926,415300000.0
2008-03-21 20:40:00,1.57928,1.57936,1.57904,1.57918,343200000.0
2008-03-21 20:41:00,1.57936,1.57936,1.579,1.57909,421800000.0
2008-03-21 20:42:00,1.57909,1.57931,1.57908,1.57916,282300000.0
2008-03-21 20:43:00,1.57886,1.57893,1.57873,1.57885,181400000.0
2008-03-21 20:44:00,1.57898,1.57923,1.5789,1.57893,282500000.0
2008-03-21 20:45:00,1.57898,1.57913,1.57894,1.57906,479700000.0
2008-03-21 20:46:00,1.57875,1.57895,1.57869,1.57895,314900001.0
2008-03-21 20:47:00,1.57902,1.57912,1.57889,1.57892,280300001.0
2008-03-21 20:48:00,1.57906,1.57914,1.57891,1.57891,307700000.0
2008-03-21 20:49:00,1.57886,1.57898,1.57878,1.57881,431500002.0
2008-03-21 20:50:00,1.57872,1.5788,1.57865,1.57865,239100001.0
2008-03-21 20:51:00,1.57873,1.57915,1.57873,1.57911,228200000.0
2008-03-21 20:52:00,1.57912,1.57921,1.57896,1.57921,193200000.0
2008-03-21 20:53:00,1.57922,1.57928,1.57903,1.5791,206400000.0
2008-03-21 20:54:00,1.57909,1.57919,1.57903,1.57916,139800000.0
2008-03-21 20:55:00,1.57911,1.57919,1.57901,1.57906,289500001.0
2008-03-21 20:56:00,1.57903,1.57916,1.57901,1.57909,122300000.0
2008-03-21 20:57:00,1.579,1.57906,1.57881,1.57881,361300001.0
2008-03-21 20:58:00,1.57883,1.57885,1.5787,1.57885,305300001.0
2008-03-21 20:59:00,1.57886,1.57908,1.57884,1.57905,103900001.0
2008-03-21 21:00:00,1.57889,1.57909,1.57881,1.57896,282800001.0
2008-03-21 21:01:00,1.57893,1.579,1.57877,1.57894,226600001.0
2008-03-21 21:02:00,1.57901,1.57907,1.57901,1.57904,72000000.0
2008-03-21 21:03:00,1.57908,1.57914,1.57886,1.57908,233600000.0
2008-03-21 21:04:00,1.57895,1.57896,1.57877,1.57882,328500000.0
2008-03-21 21:05:00,1.57884,1.57905,1.57876,1.57891,393800002.0
2008-03-21 21:06:00,1.57893,1.57915,1.57877,1.57884,249300001.0
2008-03-21 21:07:00,1.57872,1.57888,1.57872,1.57882,226600001.0
2008-03-21 21:08:00,1.57875,1.57892,1.57872,1.57885,224700000.0
2008-03-21 21:09:00,1.57885,1.57895,1.57875,1.5789,297100001.0
2008-03-21 21:10:00,1.57881,1.57903,1.5787,1.57875,292600002.0
2008-03-21 21:11:00,1.57885,1.57885,1.57868,1.57878,365400000.0
2008-03-21 21:12:00,1.57876,1.57888,1.57865,1.57868,219100000.0
2008-03-21 21:13:00,1.57867,1.57872,1.57858,1.57865,201100000.0
2008-03-21 21:14:00,1.57862,1.57865,1.57852,1.57864,246400000.0
2008-03-21 21:15:00,1.57851,1.57865,1.57842,1.57851,290200000.0
2008-03-21 21:16:00,1.5784,1.57862,1.5784,1.57842,143400000.0
2008-03-21 21:17:00,1.57834,1.57845,1.57824,1.57833,280899999.0
2008-03-21 21:18:00,1.57833,1.57842,1.57825,1.57831,146000001.0
2008-03-21 21:19:00,1.5783,1.57836,1.57818,1.57826,132900000.0
2008-03-21 21:20:00,1.57834,1.5784,1.57827,1.57829,72800000.0
2008-03-21 21:21:00,1.57821,1.57854,1.57817,1.57819,112900000.0
2008-03-21 21:22:00,1.57816,1.57822,1.57811,1.57814,245900000.0
2008-03-21 21:23:00,1.57814,1.57824,1.57811,1.57811,79300000.0
2008-03-21 21:24:00,1.57814,1.57839,1.57812,1.57819,121600000.0
2008-03-21 21:25:00,1.57827,1.57847,1.57824,1.57824,242400001.0
2008-03-21 21:26:00,1.57828,1.5785,1.57824,1.57824,239100000.0
2008-03-21 21:27:00,1.57821,1.57827,1.57819,1.57824,142700000.0
2008-03-21 21:28:00,1.57828,1.57834,1.57813,1.57819,109800000.0
2008-03-21 21:29:00,1.57818,1.5784,1.57815,1.57819,270000001.0
2008-03-21 21:30:00,1.57822,1.57839,1.57819,1.57829,87800000.0
2008-03-21 21:31:00,1.57827,1.57861,1.57823,1.57823,354700000.0
2008-03-21 21:32:00,1.57817,1.57824,1.57809,1.57817,303600000.0
2008-03-21 21:33:00,1.57822,1.57826,1.57807,1.57814,311800001.0
2008-03-21 21:34:00,1.57821,1.5789,1.57821,1.5789,199500000.0
2008-03-21 21:35:00,1.57906,1.57921,1.57896,1.57906,299800000.0
2008-03-21 21:36:00,1.57908,1.57915,1.57891,1.57903,274600002.0
2008-03-21 21:37:00,1.57901,1.57924,1.57893,1.57901,263600002.0
2008-03-21 21:38:00,1.57901,1.57909,1.57889,1.57901,270900001.0
2008-03-21 21:39:00,1.57885,1.57897,1.57869,1.57869,266000000.0
2008-03-21 21:40:00,1.57877,1.57905,1.57877,1.57892,169800000.0
2008-03-21 21:41:00,1.57879,1.57901,1.57879,1.57886,249700000.0
2008-03-21 21:42:00,1.57892,1.57901,1.57881,1.57881,163900000.0
2008-03-21 21:43:00,1.57917,1.57935,1.57906,1.57906,226400001.0
2008-03-21 21:44:00,1.57919,1.57924,1.57896,1.57915,209300000.0
2008-03-21 21:45:00,1.57913,1.57934,1.57896,1.57934,334000000.0
2008-03-21 21:46:00,1.58025,1.58036,1.58003,1.58016,333100000.0
2008-03-21 21:47:00,1.58014,1.58025,1.5799,1.57997,273800001.0
2008-03-21 21:48:00,1.58052,1.5809,1.58048,1.5807,430100002.0
2008-03-21 21:49:00,1.58085,1.58091,1.58016,1.58016,351599999.0
2008-03-21 21:50:00,1.58001,1.58023,1.57988,1.5799,367500000.0
2008-03-21 21:51:00,1.58001,1.58017,1.57983,1.58005,466500000.0
2008-03-21 21:52:00,1.58014,1.58034,1.58009,1.58029,322900000.0
2008-03-21 21:53:00,1.58027,1.58034,1.58019,1.58024,89700000.0
2008-03-21 21:54:00,1.58014,1.58027,1.58009,1.58016,456800001.0
2008-03-21 21:55:00,1.58005,1.58005,1.57957,1.57957,158700000.0
2008-03-21 21:56:00,1.57944,1.57954,1.57944,1.57954,18400000.0
2008-03-21 21:57:00,1.57946,1.57959,1.57939,1.57942,282600001.0
2008-03-21 21:58:00,1.57944,1.57961,1.57941,1.57949,181700001.0
2008-03-21 21:59:00,1.57932,1.57937,1.57898,1.57898,214700001.0
2008-03-21 22:00:00,1.57883,1.57896,1.57879,1.5789,76600000.0
2008-03-21 22:01:00,1.57877,1.57877,1.57844,1.57844,129000000.0
2008-03-21 22:02:00,1.57867,1.57882,1.57865,1.57871,159400000.0
2008-03-21 22:03:00,1.57879,1.57929,1.57859,1.57859,178400000.0
2008-03-21 22:04:00,1.5788,1.5788,1.57801,1.57801,167200000.0
2008-03-21 22:05:00,1.57808,1.57825,1.57791,1.57807,188200001.0
2008-03-21 22:06:00,1.57798,1.57823,1.57798,1.57813,84100000.0
2008-03-21 22:07:00,1.57818,1.57818,1.57791,1.57796,205100001.0
2008-03-21 22:08:00,1.57798,1.57813,1.57798,1.57798,182000000.0
2008-03-21 22:09:00,1.57803,1.57823,1.57788,1.57788,257600001.0
2008-03-21 22:10:00,1.57789,1.57833,1.57789,1.57802,186800001.0
2008-03-21 22:11:00,1.57795,1.5781,1.5778,1.5779,261400000.0
2008-03-21 22:12:00,1.57804,1.57812,1.5779,1.57808,217200001.0
2008-03-21 22:13:00,1.57823,1.57833,1.57813,1.57818,232400003.0
2008-03-21 22:14:00,1.57812,1.57841,1.57796,1.57798,120200000.0
2008-03-21 22:15:00,1.57786,1.57826,1.57777,1.57795,99700001.0
2008-03-21 22:16:00,1.57786,1.57796,1.57785,1.57788,73000000.0
2008-03-21 22:17:00,1.57788,1.57803,1.57783,1.57803,274400001.0
2008-03-21 22:18:00,1.57785,1.57787,1.57757,1.57787,121600001.0
2008-03-21 22:19:00,1.57761,1.57821,1.57761,1.57786,238800000.0
2008-03-21 22:20:00,1.57806,1.57813,1.5779,1.57795,152800000.0
2008-03-21 22:21:00,1.57793,1.57798,1.57776,1.57778,156800000.0
2008-03-21 22:22:00,1.57773,1.57783,1.57768,1.57773,182400000.0
2008-03-21 22:23:00,1.57801,1.57804,1.57769,1.5777,168200000.0
2008-03-21 22:24:00,1.57761,1.5778,1.57739,1.57739,301100001.0
2008-03-21 22:25:00,1.57737,1.57767,1.57732,1.57742,222200000.0
2008-03-21 22:26:00,1.57742,1.57757,1.57742,1.57757,188300000.0
2008-03-21 22:27:00,1.57762,1.57769,1.57752,1.57757,169700000.0
2008-03-21 22:28:00,1.57742,1.57767,1.57734,1.57742,70900001.0
2008-03-21 22:29:00,1.57734,1.57762,1.57732,1.57742,174300000.0
2008-03-21 22:30:00,1.57745,1.57762,1.57734,1.57752,233000000.0
2008-03-21 22:31:00,1.57757,1.57767,1.57732,1.57757,228200001.0
2008-03-21 22:32:00,1.57757,1.57767,1.57732,1.57762,194600000.0
2008-03-21 22:33:00,1.57737,1.5774,1.57732,1.57737,108600000.0
2008-03-21 22:34:00,1.57735,1.57769,1.57732,1.57737,227300000.0
2008-03-21 22:35:00,1.57736,1.57748,1.57736,1.57746,191600000.0
2008-03-21 22:36:00,1.57755,1.5776,1.57747,1.57747,115100001.0
2008-03-21 22:37:00,1.57762,1.57762,1.57747,1.57755,216300001.0
2008-03-21 22:38:00,1.57762,1.57785,1.57747,1.57749,323100000.0
2008-03-21 22:39:00,1.57752,1.57767,1.57747,1.57752,201300000.0
2008-03-21 22:40:00,1.57762,1.57795,1.57758,1.57774,240300001.0
2008-03-21 22:41:00,1.57775,1.57798,1.57763,1.57798,243800001.0
2008-03-21 22:42:00,1.57803,1.57803,1.57773,1.57788,130400000.0
2008-03-21 22:43:00,1.57772,1.57783,1.57755,1.57757,240700000.0
2008-03-21 22:44:00,1.57758,1.57811,1.57758,1.57808,202800000.0
2008-03-21 22:45:00,1.57834,1.57841,1.57829,1.57829,253100001.0
2008-03-21 22:46:00,1.57834,1.57859,1.57834,1.57834,149700000.0
2008-03-21 22:47:00,1.57829,1.57839,1.57829,1.57834,118300000.0
2008-03-21 22:48:00,1.57834,1.57849,1.57829,1.57839,154500000.0
2008-03-21 22:49:00,1.57846,1.57847,1.57831,1.57834,190500001.0
2008-03-21 22:50:00,1.57786,1.578,1.57776,1.57777,188000000.0
2008-03-21 22:51:00,1.57785,1.57803,1.57783,1.57798,296700000.0
2008-03-21 22:52:00,1.57793,1.57805,1.57773,1.57778,317700001.0
2008-03-21 22:53:00,1.57797,1.57894,1.57797,1.57894,150100000.0
2008-03-21 22:54:00,1.57917,1.5792,1.57907,1.57917,190000000.0
2008-03-21 22:55:00,1.57899,1.57899,1.57838,1.57838,229100000.0
2008-03-21 22:56:00,1.57831,1.57854,1.57824,1.57829,166300001.0
2008-03-21 22:57:00,1.57826,1.57842,1.57824,1.57826,271800000.0
2008-03-21 22:58:00,1.57838,1.5784,1.57804,1.57804,51800001.0
2008-03-21 22:59:00,1.5779,1.57811,1.57783,1.57783,144000000.0
2008-03-23 23:00:00,1.58217,1.58237,1.58206,1.58226,115200001.0
2008-03-23 23:01:00,1.58194,1.58274,1.58194,1.58274,16000000.0
2008-03-23 23:02:00,1.58275,1.5828,1.58275,1.58275,24700000.0
2008-03-23 23:03:00,1.58292,1.58298,1.58288,1.58298,41400000.0
2008-03-23 23:04:00,1.58313,1.58313,1.58275,1.5828,24100000.0
2008-03-23 23:05:00,1.58275,1.58306,1.58274,1.58298,43000000.0
2008-03-23 23:06:00,1.58283,1.58299,1.58268,1.58292,51200000.0
2008-03-23 23:08:00,1.58265,1.58265,1.58265,1.58265,24600000.0
2008-03-23 23:09:00,1.58271,1.58322,1.58271,1.58286,17200000.0
2008-03-23 23:10:00,1.58261,1.58313,1.58258,1.58261,61600000.0
2008-03-23 23:11:00,1.5825,1.58265,1.58236,1.58236,46000000.0
2008-03-23 23:12:00,1.58244,1.58261,1.58225,1.58229,72000000.0
2008-03-23 23:13:00,1.58223,1.58226,1.58202,1.58219,50900000.0
2008-03-23 23:14:00,1.58198,1.58216,1.58186,1.58209,40500000.0
2008-03-23 23:15:00,1.58207,1.58207,1.58156,1.58156,51200000.0
2008-03-23 23:16:00,1.58135,1.58145,1.58135,1.58145,56500000.0
2008-03-23 23:17:00,1.58179,1.58197,1.58167,1.58175,71200000.0
2008-03-23 23:18:00,1.58165,1.58178,1.5815,1.5815,50300000.0
2008-03-23 23:19:00,1.58181,1.58185,1.5816,1.58162,36800000.0
2008-03-23 23:20:00,1.58138,1.5815,1.58135,1.58135,68300000.0
2008-03-23 23:22:00,1.58115,1.58137,1.58088,1.58115,205100000.0
2008-03-23 23:23:00,1.58184,1.58209,1.58126,1.58126,197700000.0
2008-03-23 23:24:00,1.58098,1.58121,1.58032,1.58107,49200000.0
2008-03-23 23:25:00,1.58113,1.58121,1.58106,1.58121,28000000.0
2008-03-23 23:26:00,1.58088,1.5811,1.58075,1.5811,18600000.0
2008-03-23 23:27:00,1.58152,1.58169,1.58147,1.58155,24100000.0
2008-03-23 23:28:00,1.5816,1.58163,1.58049,1.58049,26800000.0
2008-03-23 23:29:00,1.5813,1.58147,1.58056,1.58084,90000000.0
2008-03-23 23:30:00,1.58122,1.58169,1.58112,1.58112,65500000.0
2008-03-23 23:32:00,1.5813,1.58141,1.58114,1.58114,72700000.0
2008-03-23 23:34:00,1.5812,1.58145,1.58095,1.58098,193400000.0
2008-03-23 23:35:00,1.57777,1.57777,1.5775,1.57751,135600000.0
2008-03-23 23:36:00,1.57775,1.57945,1.57775,1.57945,50000000.0
2008-03-23 23:37:00,1.57984,1.57994,1.57984,1.57994,20000000.0
2008-03-23 23:38:00,1.57992,1.58002,1.57992,1.57992,43800000.0
2008-03-23 23:39:00,1.57997,1.58043,1.57989,1.58043,158000000.0
2008-03-23 23:40:00,1.58066,1.58068,1.58058,1.58061,44400000.0
2008-03-23 23:41:00,1.58057,1.58075,1.5805,1.58053,154100000.0
2008-03-23 23:42:00,1.58051,1.58064,1.58051,1.58056,44500000.0
2008-03-23 23:43:00,1.58056,1.58076,1.58046,1.58074,86400000.0
2008-03-23 23:44:00,1.58053,1.58055,1.58028,1.58036,92000000.0
2008-03-23 23:45:00,1.58032,1.58035,1.58015,1.58034,106100000.0
2008-03-23 23:46:00,1.58023,1.58041,1.58021,1.58024,50200000.0
2008-03-23 23:47:00,1.58026,1.58031,1.58023,1.58023,67700000.0
2008-03-23 23:48:00,1.58042,1.58064,1.58015,1.58024,38600000.0
2008-03-23 23:49:00,1.58015,1.58023,1.57995,1.58023,123600001.0
2008-03-23 23:50:00,1.58025,1.58035,1.58013,1.58024,32400000.0
2008-03-23 23:51:00,1.58027,1.58033,1.58,1.58,122599998.0
2008-03-23 23:52:00,1.58,1.58025,1.58,1.58023,136100000.0
2008-03-23 23:53:00,1.58016,1.58048,1.58002,1.58004,120700001.0
2008-03-23 23:54:00,1.58036,1.58036,1.57966,1.57987,210299999.0
2008-03-23 23:55:00,1.58002,1.58008,1.57995,1.58003,126100000.0
2008-03-23 23:56:00,1.57995,1.58018,1.57995,1.58005,99700001.0
2008-03-23 23:57:00,1.58,1.58018,1.5796,1.5796,104000000.0
2008-03-23 23:58:00,1.57948,1.57956,1.57918,1.5793,178500000.0
2008-03-23 23:59:00,1.57949,1.57974,1.57946,1.57952,96000001.0
2008-03-24 00:00:00,1.57964,1.5802,1.57964,1.58013,168300000.0
2008-03-24 00:01:00,1.58032,1.5811,1.58032,1.58034,184400000.0
2008-03-24 00:02:00,1.58055,1.58114,1.58055,1.58114,165200001.0
2008-03-24 00:03:00,1.58129,1.58155,1.58129,1.58155,243400000.0
2008-03-24 00:04:00,1.58146,1.58146,1.58004,1.58021,142300000.0
2008-03-24 00:05:00,1.58002,1.58002,1.57995,1.57995,23600000.0
2008-03-24 00:06:00,1.57993,1.57997,1.57973,1.57981,59800000.0
2008-03-24 00:07:00,1.58004,1.58115,1.58004,1.58115,114000000.0
2008-03-24 00:08:00,1.58139,1.5816,1.58119,1.5816,41000000.0
2008-03-24 00:09:00,1.58146,1.58176,1.58144,1.58169,140200001.0
2008-03-24 00:10:00,1.58157,1.58258,1.58157,1.58258,52900000.0
2008-03-24 00:11:00,1.58264,1.58279,1.58249,1.58269,38000000.0
2008-03-24 00:12:00,1.58177,1.58231,1.58082,1.58082,42300000.0
2008-03-24 00:13:00,1.58036,1.58062,1.58036,1.58062,29600000.0
2008-03-24 00:14:00,1.58101,1.58101,1.58084,1.58094,32200000.0
2008-03-24 00:15:00,1.58091,1.58091,1.58067,1.58067,31000000.0
2008-03-24 00:16:00,1.58074,1.58089,1.58074,1.58082,23400000.0
2008-03-24 00:17:00,1.58096,1.58141,1.58096,1.5813,66000000.0
2008-03-24 00:18:00,1.58138,1.58138,1.58125,1.58125,72500000.0
2008-03-24 00:19:00,1.58133,1.58148,1.58091,1.58093,117500000.0
2008-03-24 00:20:00,1.58096,1.58106,1.58093,1.58101,74000000.0
2008-03-24 00:21:00,1.58115,1.58123,1.581,1.58108,31800000.0
2008-03-24 00:22:00,1.58133,1.58138,1.58103,1.58133,43500000.0
2008-03-24 00:23:00,1.58138,1.58143,1.58095,1.58113,73100000.0
2008-03-24 00:24:00,1.58103,1.58118,1.58094,1.58108,66400000.0
2008-03-24 00:25:00,1.58089,1.58123,1.58084,1.58096,42700000.0
2008-03-24 00:26:00,1.58097,1.58098,1.58079,1.58079,66800002.0
2008-03-24 00:27:00,1.58076,1.58095,1.58076,1.58086,65500000.0
2008-03-24 00:28:00,1.58078,1.58078,1.58019,1.58019,37800000.0
2008-03-24 00:29:00,1.58057,1.581,1.58057,1.581,44200000.0
2008-03-24 00:30:00,1.58095,1.58095,1.58065,1.58065,53400000.0
2008-03-24 00:31:00,1.58051,1.58051,1.58038,1.58042,35000000.0
2008-03-24 00:32:00,1.58055,1.58078,1.58051,1.58051,111900001.0
2008-03-24 00:33:00,1.58054,1.58089,1.5805,1.58056,137500000.0
2008-03-24 00:34:00,1.58049,1.58089,1.58037,1.58089,37300000.0
2008-03-24 00:35:00,1.58074,1.58075,1.58067,1.58069,74700001.0
2008-03-24 00:36:00,1.58156,1.58164,1.58151,1.58151,82000001.0
2008-03-24 00:37:00,1.58145,1.58145,1.58067,1.58067,59400000.0
2008-03-24 00:38:00,1.58115,1.58117,1.58112,1.58114,49300000.0
2008-03-24 00:39:00,1.58146,1.58146,1.581,1.581,36400000.0
2008-03-24 00:40:00,1.58104,1.5813,1.58088,1.58103,26200000.0
2008-03-24 00:41:00,1.58095,1.58095,1.58064,1.58092,26800000.0
2008-03-24 00:42:00,1.58105,1.58119,1.58072,1.58103,54800000.0
2008-03-24 00:43:00,1.58102,1.58105,1.58067,1.58092,30400000.0
2008-03-24 00:44:00,1.58097,1.58107,1.58067,1.58067,33000000.0
2008-03-24 00:45:00,1.58096,1.58106,1.58061,1.58087,50300000.0
2008-03-24 00:46:00,1.58114,1.58114,1.58065,1.58065,50300000.0
2008-03-24 00:47:00,1.58086,1.58105,1.58054,1.58054,43400000.0
2008-03-24 00:48:00,1.58056,1.5806,1.58054,1.58055,38300001.0
2008-03-24 00:49:00,1.58097,1.58097,1.58055,1.58055,35400000.0
2008-03-24 00:50:00,1.58094,1.58102,1.58059,1.58082,44800000.0
2008-03-24 00:51:00,1.58055,1.5809,1.58054,1.5809,49200000.0
2008-03-24 00:52:00,1.5809,1.58095,1.58052,1.58059,86600000.0
2008-03-24 00:53:00,1.58065,1.58065,1.58052,1.58059,95900000.0
2008-03-24 00:54:00,1.58054,1.58065,1.58052,1.58057,52800000.0
2008-03-24 00:55:00,1.58095,1.58106,1.58058,1.58072,29800000.0
2008-03-24 00:56:00,1.58077,1.58082,1.58074,1.58076,47700000.0
2008-03-24 00:57:00,1.58072,1.58072,1.58049,1.5806,43400000.0
2008-03-24 00:58:00,1.58062,1.58067,1.58057,1.58065,52700000.0
2008-03-24 00:59:00,1.58065,1.5807,1.58052,1.5806,124600001.0
2008-03-24 01:00:00,1.58057,1.58057,1.58024,1.58027,68000001.0
2008-03-24 01:01:00,1.58028,1.58041,1.58028,1.58034,63600000.0
2008-03-24 01:02:00,1.58038,1.58039,1.58036,1.58038,50100000.0
2008-03-24 01:03:00,1.58035,1.58037,1.58029,1.58035,88000001.0
2008-03-24 01:04:00,1.58071,1.58071,1.58036,1.58059,28200000.0
2008-03-24 01:05:00,1.58074,1.58078,1.58013,1.58034,49200000.0
2008-03-24 01:06:00,1.58039,1.58071,1.58036,1.58051,49200000.0
2008-03-24 01:07:00,1.58036,1.58043,1.58033,1.58034,50000000.0
2008-03-24 01:08:00,1.58037,1.58048,1.58019,1.58031,92900000.0
2008-03-24 01:09:00,1.58073,1.58073,1.58021,1.58052,94800000.0
2008-03-24 01:10:00,1.58031,1.58071,1.58024,1.58046,58400000.0
2008-03-24 01:11:00,1.5798,1.58015,1.5798,1.58002,87900000.0
2008-03-24 01:12:00,1.57982,1.57982,1.5791,1.57924,195300000.0
2008-03-24 01:13:00,1.57933,1.57954,1.57931,1.5794,151400000.0
2008-03-24 01:14:00,1.57938,1.57953,1.57925,1.57934,44800000.0
2008-03-24 01:15:00,1.57946,1.58005,1.57941,1.5799,88600000.0
2008-03-24 01:16:00,1.57999,1.57999,1.57981,1.57997,33900000.0
2008-03-24 01:17:00,1.58021,1.58025,1.58018,1.58021,41200000.0
2008-03-24 01:18:00,1.58003,1.58023,1.58003,1.5801,30600000.0
2008-03-24 01:19:00,1.58027,1.5803,1.58012,1.58022,66200000.0
2008-03-24 01:20:00,1.58005,1.5801,1.57997,1.5801,20600000.0
2008-03-24 01:21:00,1.58,1.58,1.57981,1.57981,51200001.0
2008-03-24 01:22:00,1.57971,1.57978,1.57961,1.57961,71200000.0
2008-03-24 01:23:00,1.57984,1.58019,1.57919,1.58019,146200001.0
2008-03-24 01:24:00,1.57979,1.58022,1.57969,1.5802,67600000.0
2008-03-24 01:25:00,1.58015,1.58035,1.57983,1.57983,76700000.0
2008-03-24 01:26:00,1.57987,1.57997,1.5798,1.5799,254500000.0
2008-03-24 01:27:00,1.58015,1.58017,1.5799,1.58005,139000000.0
2008-03-24 01:28:00,1.57995,1.58013,1.57992,1.58002,63500000.0
2008-03-24 01:29:00,1.57996,1.58017,1.57982,1.58,28400000.0
2008-03-24 01:30:00,1.58023,1.58037,1.58,1.58037,40400000.0
2008-03-24 01:31:00,1.58016,1.58043,1.58011,1.58011,30800000.0
2008-03-24 01:32:00,1.58009,1.5804,1.58009,1.58034,61200000.0
2008-03-24 01:33:00,1.58035,1.58037,1.57995,1.58,75100000.0
2008-03-24 01:34:00,1.58013,1.58032,1.58006,1.58019,123200000.0
2008-03-24 01:35:00,1.58023,1.58025,1.58,1.58007,31800000.0
2008-03-24 01:36:00,1.58016,1.58039,1.58016,1.58039,47100000.0
2008-03-24 01:37:00,1.58,1.58,1.57981,1.57981,28600000.0
2008-03-24 01:38:00,1.58015,1.58021,1.57995,1.57999,69400000.0
2008-03-24 01:39:00,1.58002,1.58028,1.58,1.58027,23200000.0
2008-03-24 01:40:00,1.57995,1.57995,1.57966,1.57974,29600000.0
2008-03-24 01:41:00,1.57949,1.57973,1.57905,1.57939,46500000.0
2008-03-24 01:42:00,1.57938,1.58009,1.57933,1.58009,208800001.0
2008-03-24 01:43:00,1.58021,1.58066,1.58014,1.58028,178700000.0
2008-03-24 01:44:00,1.58036,1.58038,1.58013,1.58031,227300000.0
2008-03-24 01:45:00,1.58035,1.58052,1.58015,1.5805,189900000.0
2008-03-24 01:46:00,1.58043,1.58044,1.58038,1.58038,30200000.0
2008-03-24 01:47:00,1.58028,1.58028,1.5798,1.5799,64100000.0
2008-03-24 01:48:00,1.57971,1.57981,1.57971,1.57974,47100001.0
2008-03-24 01:49:00,1.57971,1.57989,1.57952,1.57952,110600000.0
2008-03-24 01:50:00,1.57994,1.57994,1.57954,1.57993,217600001.0
2008-03-24 01:51:00,1.57981,1.57981,1.5796,1.5796,65900000.0
2008-03-24 01:52:00,1.57963,1.57974,1.57933,1.57971,199100000.0
2008-03-24 01:53:00,1.57984,1.58079,1.57964,1.58041,88900000.0
2008-03-24 01:54:00,1.58019,1.58019,1.5801,1.58014,55300000.0
2008-03-24 01:55:00,1.58018,1.58038,1.58018,1.58038,72800000.0
2008-03-24 01:56:00,1.58038,1.58038,1.57935,1.57935,103200000.0
2008-03-24 01:57:00,1.57918,1.57939,1.57886,1.57886,105400002.0
2008-03-24 01:58:00,1.57878,1.57909,1.57878,1.57909,53300000.0
2008-03-24 01:59:00,1.57913,1.57913,1.57899,1.57902,66800000.0
2008-03-24 02:00:00,1.57943,1.57951,1.57938,1.57943,36800000.0
2008-03-24 02:01:00,1.57921,1.5795,1.57918,1.57943,25200000.0
2008-03-24 02:02:00,1.57949,1.5798,1.57949,1.57971,31600000.0
2008-03-24 02:03:00,1.57984,1.58002,1.57973,1.57977,35000000.0
2008-03-24 02:04:00,1.57961,1.58,1.57961,1.57985,32800000.0
2008-03-24 02:05:00,1.57955,1.57987,1.57955,1.57986,35400000.0
2008-03-24 02:06:00,1.5801,1.58022,1.58003,1.5801,32200000.0
2008-03-24 02:07:00,1.57991,1.58015,1.57991,1.58009,26800000.0
2008-03-24 02:08:00,1.57978,1.57978,1.57959,1.57968,33600000.0
2008-03-24 02:09:00,1.57963,1.57963,1.57902,1.57936,21800000.0
2008-03-24 02:10:00,1.57947,1.57983,1.57912,1.57966,28000000.0
2008-03-24 02:11:00,1.57933,1.57984,1.57933,1.57967,48500000.0
2008-03-24 02:12:00,1.57954,1.57982,1.57954,1.57967,33600000.0
2008-03-24 02:13:00,1.57959,1.57967,1.57939,1.57944,39000000.0
2008-03-24 02:14:00,1.57939,1.57971,1.57939,1.57949,38700000.0
2008-03-24 02:15:00,1.57949,1.57964,1.57924,1.57964,32800000.0
2008-03-24 02:16:00,1.57968,1.57974,1.57941,1.57954,42200001.0
2008-03-24 02:17:00,1.57965,1.57974,1.57942,1.5796,37400000.0
2008-03-24 02:18:00,1.5795,1.57968,1.57938,1.57943,33500000.0
2008-03-24 02:19:00,1.57942,1.57942,1.57924,1.57928,30700000.0
2008-03-24 02:20:00,1.57943,1.57952,1.57927,1.57952,39800001.0
2008-03-24 02:21:00,1.57933,1.57961,1.57933,1.57955,21000000.0
2008-03-24 02:22:00,1.57943,1.5796,1.57923,1.57953,29400000.0
2008-03-24 02:23:00,1.57954,1.5797,1.57954,1.57957,42000000.0
2008-03-24 02:24:00,1.57928,1.57975,1.57928,1.57975,48000000.0
2008-03-24 02:25:00,1.57981,1.57991,1.57943,1.57976,33500000.0
2008-03-24 02:26:00,1.57969,1.57974,1.57953,1.57961,20700000.0
2008-03-24 02:27:00,1.57961,1.57977,1.57949,1.57959,36600000.0
2008-03-24 02:28:00,1.57966,1.57972,1.57951,1.57957,34700000.0
2008-03-24 02:29:00,1.57964,1.57977,1.57929,1.57977,41400000.0
2008-03-24 02:30:00,1.57965,1.57977,1.5796,1.57977,72000000.0
2008-03-24 02:31:00,1.57963,1.57974,1.57926,1.57963,50400000.0
2008-03-24 02:32:00,1.57986,1.57992,1.57966,1.57992,45100000.0
2008-03-24 02:33:00,1.57988,1.57993,1.57968,1.57968,25200000.0
2008-03-24 02:34:00,1.57977,1.5799,1.57935,1.57958,63600000.0
2008-03-24 02:35:00,1.57963,1.57968,1.57948,1.5796,24000000.0
2008-03-24 02:36:00,1.57929,1.57998,1.57929,1.57969,33700000.0
2008-03-24 02:37:00,1.57968,1.58017,1.57968,1.58017,34000000.0
2008-03-24 02:38:00,1.58017,1.58033,1.58007,1.58007,30800000.0
2008-03-24 02:39:00,1.58024,1.58046,1.57995,1.58046,52200001.0
2008-03-24 02:40:00,1.57982,1.5805,1.57958,1.57958,45700000.0
2008-03-24 02:41:00,1.57958,1.58044,1.57924,1.58044,24400000.0
2008-03-24 02:42:00,1.58053,1.58061,1.58045,1.58057,23000000.0
2008-03-24 02:43:00,1.58046,1.58063,1.58036,1.58046,44600000.0
2008-03-24 02:44:00,1.58048,1.58057,1.58022,1.58051,35400000.0
2008-03-24 02:45:00,1.58045,1.58058,1.58025,1.58042,30300000.0
2008-03-24 02:46:00,1.58068,1.58068,1.5804,1.58065,38400000.0
2008-03-24 02:47:00,1.58053,1.58068,1.5802,1.58039,43500000.0
2008-03-24 02:48:00,1.58061,1.58066,1.58061,1.58063,26700000.0
2008-03-24 02:49:00,1.58061,1.58078,1.58039,1.58071,42600000.0
2008-03-24 02:50:00,1.58072,1.58072,1.58041,1.58066,36400000.0
2008-03-24 02:51:00,1.58032,1.5809,1.58032,1.5809,46600000.0
2008-03-24 02:52:00,1.58094,1.58129,1.5809,1.58129,47200000.0
2008-03-24 02:53:00,1.58131,1.58139,1.58114,1.58138,50400001.0
2008-03-24 02:54:00,1.58143,1.58223,1.58143,1.5821,41600000.0
2008-03-24 02:55:00,1.58202,1.58206,1.58184,1.58205,45100000.0
2008-03-24 02:56:00,1.58205,1.58205,1.58151,1.58199,49800000.0
2008-03-24 02:57:00,1.58188,1.58256,1.58188,1.58223,43500000.0
2008-03-24 02:58:00,1.58217,1.58217,1.58187,1.58198,49200000.0
2008-03-24 02:59:00,1.58198,1.58211,1.5818,1.58182,31200000.0
2008-03-24 03:00:00,1.58162,1.58282,1.58162,1.58282,51600000.0
2008-03-24 03:01:00,1.58261,1.58261,1.58231,1.58259,34600000.0
2008-03-24 03:02:00,1.58248,1.58285,1.58248,1.58285,24400000.0
2008-03-24 03:03:00,1.58294,1.58297,1.58277,1.58292,44000000.0
2008-03-24 03:04:00,1.58269,1.58273,1.58226,1.58226,34600000.0
2008-03-24 03:05:00,1.5828,1.58292,1.58256,1.58256,31600000.0
2008-03-24 03:06:00,1.58278,1.58278,1.58252,1.58252,48800001.0
2008-03-24 03:07:00,1.58281,1.58281,1.58209,1.58213,24800000.0
2008-03-24 03:08:00,1.58221,1.58221,1.58175,1.58194,52400000.0
2008-03-24 03:09:00,1.58203,1.58203,1.5815,1.58162,37200001.0
2008-03-24 03:10:00,1.58179,1.58181,1.58154,1.58177,47400000.0
2008-03-24 03:11:00,1.58169,1.58187,1.58147,1.58147,38300000.0
2008-03-24 03:12:00,1.58169,1.58208,1.58164,1.58191,37200000.0
2008-03-24 03:13:00,1.58192,1.58192,1.58169,1.58181,43300000.0
2008-03-24 03:14:00,1.58172,1.58192,1.58164,1.58192,31000000.0
2008-03-24 03:15:00,1.58196,1.58211,1.58193,1.58211,39000000.0
2008-03-24 03:16:00,1.58216,1.58222,1.5817,1.58198,26800000.0
2008-03-24 03:17:00,1.58227,1.58232,1.5821,1.58211,24400000.0
2008-03-24 03:18:00,1.58192,1.58227,1.58192,1.58224,28000000.0
2008-03-24 03:19:00,1.58195,1.58214,1.58189,1.58198,25600000.0
2008-03-24 03:20:00,1.58205,1.5821,1.58182,1.5819,51500000.0
2008-03-24 03:21:00,1.5819,1.58208,1.58187,1.58196,28200000.0
2008-03-24 03:22:00,1.582,1.58205,1.5819,1.58205,29800000.0
2008-03-24 03:23:00,1.58198,1.58205,1.5819,1.58205,35400000.0
2008-03-24 03:24:00,1.58215,1.58225,1.58204,1.58225,22800000.0
2008-03-24 03:25:00,1.58195,1.58224,1.58195,1.58216,20800000.0
2008-03-24 03:26:00,1.58211,1.58235,1.58203,1.58235,49900000.0
2008-03-24 03:27:00,1.58213,1.58232,1.58202,1.58206,45000000.0
2008-03-24 03:28:00,1.58207,1.58234,1.58205,1.58223,51800001.0
2008-03-24 03:29:00,1.58214,1.58222,1.58179,1.58194,50300000.0
2008-03-24 03:30:00,1.58178,1.5821,1.58171,1.58198,51800000.0
2008-03-24 03:31:00,1.58218,1.58239,1.58207,1.5823,33900000.0
2008-03-24 03:32:00,1.5821,1.5821,1.58193,1.58194,21400000.0
2008-03-24 03:33:00,1.58179,1.58186,1.58165,1.58179,47300000.0
2008-03-24 03:34:00,1.58176,1.58185,1.58157,1.58163,44800000.0
2008-03-24 03:35:00,1.58172,1.58173,1.58151,1.58163,33200000.0
2008-03-24 03:36:00,1.58155,1.58169,1.58114,1.58163,73400001.0
2008-03-24 03:37:00,1.58159,1.58179,1.58159,1.58172,24600000.0
2008-03-24 03:38:00,1.58179,1.58209,1.58179,1.58209,37700000.0
2008-03-24 03:39:00,1.58216,1.58216,1.58165,1.58175,25900000.0
2008-03-24 03:40:00,1.58179,1.58214,1.58179,1.58214,26400000.0
2008-03-24 03:41:00,1.58208,1.58233,1.58208,1.58228,40200001.0
2008-03-24 03:42:00,1.58208,1.58208,1.5817,1.5819,35600000.0
2008-03-24 03:43:00,1.58183,1.58196,1.58167,1.58196,37200000.0
2008-03-24 03:44:00,1.58173,1.58183,1.58161,1.58161,27200000.0
2008-03-24 03:45:00,1.58179,1.58181,1.58154,1.58167,35800000.0
2008-03-24 03:46:00,1.58168,1.58168,1.58123,1.58153,43800000.0
2008-03-24 03:47:00,1.58134,1.58178,1.58134,1.58178,13600000.0
2008-03-24 03:48:00,1.58188,1.58214,1.58188,1.58202,35000000.0
2008-03-24 03:49:00,1.58174,1.58174,1.58077,1.58077,41600000.0
2008-03-24 03:50:00,1.58077,1.5808,1.58044,1.58061,35400000.0
2008-03-24 03:51:00,1.5807,1.58078,1.58046,1.58053,47400000.0
2008-03-24 03:52:00,1.58039,1.58063,1.58036,1.58042,42400001.0
2008-03-24 03:53:00,1.58054,1.58063,1.58044,1.58053,51400001.0
2008-03-24 03:54:00,1.58068,1.58074,1.58014,1.58022,33000000.0
2008-03-24 03:55:00,1.5798,1.5798,1.57913,1.57913,29400000.0
2008-03-24 03:56:00,1.57891,1.57909,1.57886,1.57907,37200000.0
2008-03-24 03:57:00,1.57914,1.57918,1.57858,1.57899,68100000.0
2008-03-24 03:58:00,1.57896,1.5792,1.57894,1.57894,37900000.0
2008-03-24 03:59:00,1.57877,1.57877,1.57777,1.57857,36200000.0
2008-03-24 04:00:00,1.57857,1.57891,1.57851,1.57872,34400000.0
2008-03-24 04:01:00,1.57885,1.57899,1.57857,1.57884,31000000.0
2008-03-24 04:02:00,1.57877,1.57877,1.57862,1.57862,55500000.0
2008-03-24 04:03:00,1.57853,1.57877,1.57842,1.57861,33900000.0
2008-03-24 04:04:00,1.57828,1.5784,1.57815,1.5782,28900000.0
2008-03-24 04:05:00,1.57775,1.57849,1.57775,1.57826,35800000.0
2008-03-24 04:06:00,1.57816,1.57821,1.57782,1.57821,40400000.0
2008-03-24 04:07:00,1.57811,1.57837,1.57799,1.57837,37700000.0
2008-03-24 04:08:00,1.5784,1.57861,1.57825,1.57859,47300000.0
2008-03-24 04:09:00,1.57825,1.57832,1.578,1.57815,31900000.0
2008-03-24 04:10:00,1.57807,1.57832,1.57789,1.57816,32600000.0
2008-03-24 04:11:00,1.57797,1.57797,1.57748,1.57768,30400000.0
2008-03-24 04:12:00,1.57763,1.57774,1.57749,1.57774,53900000.0
2008-03-24 04:13:00,1.57801,1.57844,1.57786,1.5782,34200000.0
2008-03-24 04:14:00,1.57788,1.57824,1.57772,1.57824,37800000.0
2008-03-24 04:15:00,1.5785,1.57903,1.5785,1.57901,38400000.0
2008-03-24 04:16:00,1.57901,1.57911,1.57847,1.57898,27000000.0
2008-03-24 04:17:00,1.57885,1.57917,1.57864,1.57917,26000000.0
2008-03-24 04:18:00,1.5786,1.57907,1.5786,1.57897,37200000.0
2008-03-24 04:19:00,1.5791,1.57944,1.5791,1.57944,24800000.0
2008-03-24 04:20:00,1.57931,1.57942,1.57913,1.57927,51000001.0
2008-03-24 04:21:00,1.57944,1.57944,1.57923,1.57929,40000000.0
2008-03-24 04:22:00,1.57938,1.57939,1.57921,1.57922,76300000.0
2008-03-24 04:23:00,1.57917,1.5794,1.57917,1.5794,27000000.0
2008-03-24 04:24:00,1.57925,1.57941,1.57925,1.57933,23200000.0
2008-03-24 04:25:00,1.57934,1.57934,1.57895,1.57899,40600000.0
2008-03-24 04:26:00,1.57915,1.57921,1.57901,1.57901,24300000.0
2008-03-24 04:27:00,1.57915,1.57926,1.57903,1.57903,33800000.0
2008-03-24 04:28:00,1.57927,1.57932,1.57892,1.57932,48000000.0
2008-03-24 04:29:00,1.57933,1.57955,1.57917,1.57951,53400000.0
2008-03-24 04:30:00,1.57966,1.58009,1.5795,1.57988,32400000.0
2008-03-24 04:31:00,1.57956,1.57998,1.57956,1.57984,43000000.0
2008-03-24 04:32:00,1.57971,1.57982,1.57965,1.57965,32800000.0
2008-03-24 04:33:00,1.57988,1.57993,1.57966,1.57983,41100000.0
2008-03-24 04:34:00,1.57975,1.57977,1.57963,1.57965,37200000.0
2008-03-24 04:35:00,1.57947,1.57975,1.57947,1.5796,31600000.0
2008-03-24 04:36:00,1.5797,1.5797,1.57955,1.57955,26800000.0
2008-03-24 04:37:00,1.57963,1.57964,1.57928,1.5795,23800000.0
2008-03-24 04:38:00,1.5795,1.57975,1.5795,1.57975,36800000.0
2008-03-24 04:39:00,1.57936,1.57951,1.57915,1.57922,48800000.0
2008-03-24 04:40:00,1.57896,1.57911,1.57886,1.57891,28200000.0
2008-03-24 04:41:00,1.57893,1.57932,1.57879,1.57932,47000000.0
2008-03-24 04:42:00,1.57925,1.57938,1.57922,1.57934,33000000.0
2008-03-24 04:43:00,1.57927,1.57937,1.57916,1.57937,49400001.0
2008-03-24 04:44:00,1.57925,1.57936,1.57862,1.57936,51600000.0
2008-03-24 04:45:00,1.57939,1.57994,1.57939,1.57994,19200000.0
2008-03-24 04:46:00,1.57987,1.57996,1.57916,1.57916,35600000.0
2008-03-24 04:47:00,1.57968,1.57984,1.57968,1.57969,22900000.0
2008-03-24 04:48:00,1.57964,1.57977,1.5796,1.57972,36400000.0
2008-03-24 04:49:00,1.57952,1.57977,1.57941,1.57964,28200001.0
2008-03-24 04:50:00,1.5796,1.57981,1.57951,1.57955,31000001.0
2008-03-24 04:51:00,1.57957,1.57975,1.57951,1.57971,42800000.0
2008-03-24 04:52:00,1.57961,1.5797,1.57924,1.57925,22600000.0
2008-03-24 04:53:00,1.57924,1.57941,1.57905,1.57937,37800000.0
2008-03-24 04:54:00,1.57967,1.57967,1.57945,1.57948,36200000.0
2008-03-24 04:55:00,1.57959,1.57962,1.57942,1.57951,21000000.0
2008-03-24 04:56:00,1.57947,1.57973,1.57947,1.57968,48800000.0
2008-03-24 04:57:00,1.57945,1.57945,1.57932,1.57932,22000000.0
2008-03-24 04:58:00,1.57937,1.57962,1.57926,1.57962,31200000.0
2008-03-24 04:59:00,1.57935,1.57962,1.57935,1.57957,29200000.0
2008-03-24 05:00:00,1.57989,1.57993,1.57969,1.5799,46800000.0
2008-03-24 05:01:00,1.57924,1.57938,1.57924,1.57938,31700000.0
2008-03-24 05:02:00,1.5791,1.5795,1.5791,1.5795,36200000.0
2008-03-24 05:03:00,1.57917,1.57955,1.57913,1.57955,26800000.0
2008-03-24 05:04:00,1.57934,1.57955,1.57932,1.57942,35500000.0
2008-03-24 05:05:00,1.57918,1.57938,1.57918,1.57925,58900000.0
2008-03-24 05:06:00,1.57926,1.57939,1.57911,1.57926,36600000.0
2008-03-24 05:07:00,1.57926,1.57948,1.57909,1.57948,33000000.0
2008-03-24 05:08:00,1.57943,1.57954,1.57935,1.57944,59700000.0
2008-03-24 05:09:00,1.57941,1.57944,1.57907,1.57929,40400000.0
2008-03-24 05:10:00,1.57937,1.57959,1.5791,1.57943,16200000.0
2008-03-24 05:11:00,1.5794,1.5794,1.57903,1.57903,29200000.0
2008-03-24 05:12:00,1.57928,1.57948,1.57918,1.57948,54200000.0
2008-03-24 05:13:00,1.57943,1.57964,1.57943,1.57943,43600000.0
2008-03-24 05:14:00,1.57957,1.57959,1.57945,1.57959,32000000.0
2008-03-24 05:15:00,1.57968,1.57968,1.57949,1.57954,32200000.0
2008-03-24 05:16:00,1.57958,1.57973,1.57953,1.57965,26800000.0
2008-03-24 05:17:00,1.5795,1.5797,1.57946,1.5796,31200001.0
2008-03-24 05:18:00,1.57978,1.57983,1.57961,1.57961,47200000.0
2008-03-24 05:19:00,1.57961,1.58055,1.57961,1.58055,29200000.0
2008-03-24 05:20:00,1.58063,1.58078,1.58052,1.58066,20200000.0
2008-03-24 05:21:00,1.58065,1.58076,1.58046,1.58046,28300000.0
2008-03-24 05:22:00,1.58032,1.58032,1.57956,1.58008,56600000.0
2008-03-24 05:23:00,1.57947,1.58038,1.57947,1.58038,39400000.0
2008-03-24 05:24:00,1.58052,1.58076,1.58045,1.58045,39600000.0
2008-03-24 05:25:00,1.58018,1.58085,1.58018,1.58081,47600000.0
2008-03-24 05:26:00,1.58131,1.58164,1.58112,1.58112,36400000.0
2008-03-24 05:27:00,1.58113,1.58113,1.58062,1.58083,53000000.0
2008-03-24 05:28:00,1.58107,1.58107,1.58007,1.58007,18800000.0
2008-03-24 05:29:00,1.58059,1.58088,1.58058,1.58088,37400000.0
2008-03-24 05:30:00,1.58098,1.58118,1.58096,1.58107,25600000.0
2008-03-24 05:31:00,1.58089,1.58098,1.58075,1.58079,38400000.0
2008-03-24 05:32:00,1.58092,1.58106,1.58067,1.58067,55300000.0
2008-03-24 05:33:00,1.58111,1.58111,1.58071,1.58071,31700000.0
2008-03-24 05:34:00,1.58071,1.58081,1.58057,1.58058,34900000.0
2008-03-24 05:35:00,1.58053,1.58062,1.58033,1.58047,47900000.0
2008-03-24 05:36:00,1.58041,1.58082,1.58041,1.58063,41200000.0
2008-03-24 05:37:00,1.58068,1.58081,1.58061,1.5807,47200000.0
2008-03-24 05:38:00,1.58063,1.58082,1.58014,1.58014,47400000.0
2008-03-24 05:39:00,1.57997,1.58024,1.57983,1.58007,21600000.0
2008-03-24 05:40:00,1.57989,1.58011,1.57989,1.57994,33400000.0
2008-03-24 05:41:00,1.57991,1.57998,1.57948,1.57998,31800000.0
2008-03-24 05:42:00,1.5799,1.58008,1.57974,1.5799,27500000.0
2008-03-24 05:43:00,1.57973,1.58013,1.57973,1.57987,53400000.0
2008-03-24 05:44:00,1.57989,1.58004,1.57979,1.57995,36400000.0
2008-03-24 05:45:00,1.57971,1.58009,1.57971,1.57978,39600000.0
2008-03-24 05:46:00,1.5799,1.58034,1.5799,1.58014,19800000.0
2008-03-24 05:47:00,1.58019,1.58087,1.58017,1.5808,44000000.0
2008-03-24 05:48:00,1.58081,1.58112,1.58072,1.58085,25600000.0
2008-03-24 05:49:00,1.58092,1.58092,1.58042,1.5807,44800000.0
2008-03-24 05:50:00,1.58065,1.58078,1.58033,1.58056,30400000.0
2008-03-24 05:51:00,1.58039,1.58056,1.58022,1.58022,28400000.0
2008-03-24 05:52:00,1.58058,1.5808,1.58051,1.58051,23400000.0
2008-03-24 05:53:00,1.58026,1.58058,1.58026,1.58048,59900000.0
2008-03-24 05:54:00,1.58023,1.58032,1.58002,1.58032,43300000.0
2008-03-24 05:55:00,1.58048,1.58073,1.58042,1.58064,37800000.0
2008-03-24 05:56:00,1.58074,1.58074,1.58053,1.58069,18200000.0
2008-03-24 05:57:00,1.58039,1.58041,1.58022,1.58033,30200000.0
2008-03-24 05:58:00,1.58026,1.5804,1.58006,1.58006,30600000.0
2008-03-24 05:59:00,1.58029,1.58036,1.58019,1.58022,48000000.0
2008-03-24 06:00:00,1.5801,1.58034,1.57993,1.57993,30600000.0
2008-03-24 06:01:00,1.57993,1.58025,1.57993,1.58025,31400000.0
2008-03-24 06:02:00,1.58019,1.58027,1.57992,1.58027,42600000.0
2008-03-24 06:03:00,1.58018,1.58041,1.58018,1.58034,36200000.0
2008-03-24 06:04:00,1.58032,1.58032,1.57992,1.58008,36200000.0
2008-03-24 06:05:00,1.58006,1.58016,1.57987,1.57989,37600000.0
2008-03-24 06:06:00,1.57991,1.58016,1.57991,1.58016,63500000.0
2008-03-24 06:07:00,1.58039,1.58049,1.58022,1.58029,63400000.0
2008-03-24 06:08:00,1.58036,1.5806,1.58033,1.5806,53600000.0
2008-03-24 06:09:00,1.58055,1.58055,1.58027,1.58027,30200000.0
2008-03-24 06:10:00,1.58035,1.58046,1.58031,1.58045,35000000.0
2008-03-24 06:11:00,1.58042,1.58061,1.58025,1.58025,54000000.0
2008-03-24 06:12:00,1.58046,1.58073,1.58046,1.58047,18800000.0
2008-03-24 06:13:00,1.58053,1.58084,1.58039,1.58077,41800000.0
2008-03-24 06:14:00,1.58083,1.58083,1.5803,1.5806,31800000.0
2008-03-24 06:15:00,1.58058,1.58077,1.58047,1.58057,35600000.0
2008-03-24 06:16:00,1.58068,1.58068,1.58043,1.58054,38200000.0
2008-03-24 06:17:00,1.58027,1.58085,1.58027,1.58085,24600000.0
2008-03-24 06:18:00,1.58092,1.5813,1.58092,1.58114,37000000.0
2008-03-24 06:19:00,1.58116,1.58116,1.58093,1.58093,40000001.0
2008-03-24 06:20:00,1.58161,1.58161,1.58089,1.58091,35600000.0
2008-03-24 06:21:00,1.58094,1.58107,1.5809,1.58107,27700000.0
2008-03-24 06:22:00,1.58105,1.58113,1.58096,1.58113,36200000.0
2008-03-24 06:23:00,1.58116,1.58142,1.58098,1.58142,40500000.0
2008-03-24 06:24:00,1.58119,1.5813,1.58096,1.58126,38000000.0
2008-03-24 06:25:00,1.5813,1.5813,1.58113,1.58116,31800000.0
2008-03-24 06:26:00,1.58109,1.58122,1.58096,1.58115,25000000.0
2008-03-24 06:27:00,1.58116,1.58125,1.58111,1.58124,34000000.0
2008-03-24 06:28:00,1.5812,1.58126,1.58075,1.58089,28400000.0
2008-03-24 06:29:00,1.58095,1.58095,1.5808,1.5808,22200000.0
2008-03-24 06:30:00,1.58092,1.58098,1.58083,1.58098,26000000.0
2008-03-24 06:31:00,1.5808,1.5808,1.58057,1.58057,29400000.0
2008-03-24 06:32:00,1.58078,1.58088,1.58069,1.58083,25200000.0
2008-03-24 06:33:00,1.58067,1.58086,1.58065,1.58082,42400000.0
2008-03-24 06:34:00,1.58081,1.58093,1.58055,1.58067,34600000.0
2008-03-24 06:35:00,1.5808,1.58113,1.58074,1.58089,47200000.0
2008-03-24 06:36:00,1.58056,1.58105,1.58056,1.581,47000000.0
2008-03-24 06:37:00,1.5812,1.58153,1.58101,1.58101,43000000.0
2008-03-24 06:38:00,1.58122,1.58142,1.58119,1.58122,43000000.0
2008-03-24 06:39:00,1.58124,1.58141,1.58118,1.58124,50700000.0
2008-03-24 06:40:00,1.58125,1.58151,1.58125,1.58139,42200001.0
2008-03-24 06:41:00,1.58137,1.58169,1.58102,1.58169,30600000.0
2008-03-24 06:42:00,1.58119,1.58157,1.58119,1.58152,46700000.0
2008-03-24 06:43:00,1.58156,1.58156,1.58108,1.58129,26000000.0
2008-03-24 06:44:00,1.58145,1.58151,1.58133,1.58137,31300000.0
2008-03-24 06:45:00,1.58139,1.58163,1.58133,1.58138,64800000.0
2008-03-24 06:46:00,1.5815,1.58165,1.58145,1.5815,34600000.0
2008-03-24 06:47:00,1.58164,1.58166,1.58145,1.58151,44600000.0
2008-03-24 06:48:00,1.58142,1.58172,1.58129,1.58149,33200000.0
2008-03-24 06:49:00,1.58149,1.58167,1.58139,1.58162,32200000.0
2008-03-24 06:50:00,1.58168,1.58169,1.58145,1.58145,42800000.0
2008-03-24 06:51:00,1.58162,1.58162,1.58138,1.58155,42000000.0
2008-03-24 06:52:00,1.58176,1.5819,1.58155,1.5819,28900000.0
2008-03-24 06:53:00,1.58181,1.58181,1.58149,1.5817,40600000.0
2008-03-24 06:54:00,1.58163,1.58189,1.58152,1.5816,29600000.0
2008-03-24 06:55:00,1.58173,1.58177,1.58159,1.58177,43100000.0
2008-03-24 06:56:00,1.58172,1.58182,1.58167,1.58172,50000000.0
2008-03-24 06:57:00,1.58196,1.58219,1.58166,1.58201,46300000.0
2008-03-24 06:58:00,1.58182,1.58253,1.58182,1.58233,26600000.0
2008-03-24 06:59:00,1.58203,1.58213,1.58173,1.58198,27200000.0
2008-03-24 07:00:00,1.58211,1.58223,1.582,1.582,65200001.0
2008-03-24 07:01:00,1.58209,1.58217,1.58197,1.58207,46600000.0
2008-03-24 07:02:00,1.58201,1.58219,1.58201,1.58204,39200000.0
2008-03-24 07:03:00,1.58226,1.58257,1.58226,1.58257,35000001.0
2008-03-24 07:04:00,1.5828,1.5828,1.58239,1.58247,28200000.0
2008-03-24 07:05:00,1.58256,1.58283,1.58247,1.58247,33200000.0
2008-03-24 07:06:00,1.58258,1.58288,1.58258,1.58288,42100000.0
2008-03-24 07:07:00,1.58293,1.58299,1.58279,1.58285,30200000.0
2008-03-24 07:08:00,1.58288,1.58313,1.58288,1.58292,26000000.0
2008-03-24 07:09:00,1.58315,1.58327,1.58307,1.58307,87700000.0
2008-03-24 07:10:00,1.58298,1.58298,1.58279,1.58279,37600000.0
2008-03-24 07:11:00,1.58282,1.58297,1.58274,1.58274,40700000.0
2008-03-24 07:12:00,1.58284,1.58284,1.5824,1.58262,33000000.0
2008-03-24 07:13:00,1.58291,1.58291,1.58277,1.5829,48100000.0
2008-03-24 07:14:00,1.58281,1.58286,1.58263,1.58271,49600000.0
2008-03-24 07:15:00,1.58274,1.58278,1.58242,1.58265,43800000.0
2008-03-24 07:16:00,1.58225,1.58269,1.58225,1.58269,31300000.0
2008-03-24 07:17:00,1.58255,1.58258,1.58218,1.5825,46500000.0
2008-03-24 07:18:00,1.58258,1.58265,1.58232,1.58255,45600000.0
2008-03-24 07:19:00,1.58247,1.5826,1.58232,1.58245,53600000.0
2008-03-24 07:20:00,1.58218,1.58249,1.58207,1.58225,58800000.0
2008-03-24 07:21:00,1.58221,1.58257,1.5822,1.58257,18000000.0
2008-03-24 07:22:00,1.58249,1.58252,1.58227,1.58247,50100000.0
2008-03-24 07:23:00,1.58249,1.58275,1.58246,1.5825,60400001.0
2008-03-24 07:24:00,1.58235,1.58245,1.58225,1.58229,42400000.0
2008-03-24 07:25:00,1.58231,1.58231,1.58207,1.58211,67900000.0
2008-03-24 07:26:00,1.58218,1.58247,1.58218,1.58247,35200000.0
2008-03-24 07:27:00,1.58255,1.58268,1.58219,1.58244,49300000.0
2008-03-24 07:28:00,1.58248,1.58265,1.58221,1.58256,52800000.0
2008-03-24 07:29:00,1.58263,1.58263,1.58246,1.58261,43400000.0
2008-03-24 07:30:00,1.58264,1.58272,1.58223,1.58268,50000000.0
2008-03-24 07:31:00,1.5828,1.58298,1.58273,1.58294,30500000.0
2008-03-24 07:32:00,1.58277,1.58298,1.58239,1.58276,47000000.0
2008-03-24 07:33:00,1.58256,1.5826,1.58213,1.58213,34600000.0
2008-03-24 07:34:00,1.58225,1.58244,1.58207,1.58232,49300000.0
2008-03-24 07:35:00,1.58195,1.58219,1.58195,1.58219,26500000.0
2008-03-24 07:36:00,1.58212,1.58227,1.58191,1.58218,53400000.0
2008-03-24 07:37:00,1.5822,1.58236,1.58219,1.58228,24200000.0
2008-03-24 07:38:00,1.58222,1.58243,1.58222,1.5824,42800001.0
2008-03-24 07:39:00,1.58219,1.58252,1.58219,1.58245,53900001.0
2008-03-24 07:40:00,1.58243,1.58278,1.58242,1.58247,43000000.0
2008-03-24 07:41:00,1.58242,1.58262,1.58237,1.58252,22000000.0
2008-03-24 07:42:00,1.58243,1.5826,1.58221,1.58256,32900000.0
2008-03-24 07:43:00,1.58253,1.5827,1.58243,1.5827,35800000.0
2008-03-24 07:44:00,1.58267,1.58272,1.58246,1.58255,40100000.0
2008-03-24 07:45:00,1.58247,1.58256,1.58194,1.58248,28000000.0
2008-03-24 07:46:00,1.58252,1.58257,1.58237,1.58257,47200000.0
2008-03-24 07:47:00,1.58252,1.58257,1.58212,1.58257,41900000.0
2008-03-24 07:48:00,1.58236,1.58252,1.58228,1.58252,42200001.0
2008-03-24 07:49:00,1.58255,1.5826,1.58218,1.58218,64400000.0
2008-03-24 07:50:00,1.5827,1.58273,1.58251,1.58273,29600000.0
2008-03-24 07:51:00,1.58279,1.58317,1.5826,1.58317,23400000.0
2008-03-24 07:52:00,1.58331,1.58369,1.58331,1.58359,23600000.0
2008-03-24 07:53:00,1.58371,1.58371,1.58347,1.58362,25800000.0
2008-03-24 07:54:00,1.58347,1.58371,1.58343,1.58343,28000000.0
2008-03-24 07:55:00,1.58354,1.58354,1.5831,1.58339,51000000.0
2008-03-24 07:56:00,1.58324,1.58332,1.58289,1.58332,33000000.0
2008-03-24 07:57:00,1.58325,1.58378,1.58323,1.58378,31500000.0
2008-03-24 07:58:00,1.58367,1.58393,1.58335,1.58342,49000000.0
2008-03-24 07:59:00,1.58305,1.58365,1.58305,1.58365,51600000.0
2008-03-24 08:00:00,1.58348,1.58361,1.58347,1.5835,47000000.0
2008-03-24 08:01:00,1.58341,1.58347,1.58324,1.58324,19800000.0
2008-03-24 08:02:00,1.58332,1.5834,1.58317,1.58337,51100000.0
2008-03-24 08:03:00,1.58331,1.58344,1.58314,1.58332,51400000.0
2008-03-24 08:04:00,1.58328,1.58333,1.58307,1.58307,23200000.0
2008-03-24 08:05:00,1.58304,1.58314,1.58301,1.58303,37700000.0
2008-03-24 08:06:00,1.58288,1.58289,1.58246,1.5826,40800000.0
2008-03-24 08:07:00,1.58252,1.58285,1.58252,1.58285,28200000.0
2008-03-24 08:08:00,1.58276,1.58306,1.58274,1.58275,33800000.0
2008-03-24 08:09:00,1.58279,1.58281,1.58254,1.58281,35700000.0
2008-03-24 08:10:00,1.58283,1.58293,1.58271,1.58284,37000000.0
2008-03-24 08:11:00,1.58289,1.58317,1.58289,1.58317,44100000.0
2008-03-24 08:12:00,1.58324,1.58341,1.58316,1.58322,33800000.0
2008-03-24 08:13:00,1.5829,1.58345,1.5829,1.58335,44000000.0
2008-03-24 08:14:00,1.58331,1.58336,1.58314,1.58314,29800000.0
2008-03-24 08:15:00,1.58319,1.58328,1.58316,1.58328,42400000.0
2008-03-24 08:16:00,1.58332,1.58341,1.58299,1.58341,28700000.0
2008-03-24 08:17:00,1.58354,1.58354,1.58315,1.58343,34100000.0
2008-03-24 08:18:00,1.58335,1.58352,1.58335,1.58352,35000000.0
2008-03-24 08:19:00,1.58327,1.58337,1.58299,1.58299,45900000.0
2008-03-24 08:20:00,1.58311,1.58315,1.58293,1.58309,35600000.0
2008-03-24 08:21:00,1.58298,1.58313,1.58276,1.58276,27200000.0
2008-03-24 08:22:00,1.58278,1.58328,1.58278,1.58313,24400000.0
2008-03-24 08:23:00,1.58304,1.58326,1.58295,1.58307,42000001.0
2008-03-24 08:24:00,1.58306,1.5831,1.58265,1.58298,46800000.0
2008-03-24 08:25:00,1.58289,1.58304,1.58284,1.58284,29200000.0
2008-03-24 08:26:00,1.58286,1.58292,1.5827,1.58287,59400000.0
2008-03-24 08:27:00,1.58272,1.58278,1.5825,1.58256,45100000.0
2008-03-24 08:28:00,1.58274,1.58287,1.58265,1.5828,55600000.0
2008-03-24 08:29:00,1.5827,1.58301,1.5827,1.58295,44400001.0
2008-03-24 08:30:00,1.5829,1.58295,1.58239,1.58257,44700000.0
2008-03-24 08:31:00,1.58265,1.5828,1.58253,1.58278,42400000.0
2008-03-24 08:32:00,1.58274,1.5828,1.58234,1.5826,58100000.0
2008-03-24 08:33:00,1.58279,1.58292,1.58252,1.58273,30000000.0
2008-03-24 08:34:00,1.58323,1.58359,1.58316,1.58359,45400000.0
2008-03-24 08:35:00,1.58358,1.58358,1.58307,1.58314,49200000.0
2008-03-24 08:36:00,1.58294,1.58307,1.58253,1.58278,56600000.0
2008-03-24 08:37:00,1.58297,1.58306,1.58281,1.58294,23400000.0
2008-03-24 08:38:00,1.58288,1.58301,1.58274,1.58276,23400000.0
2008-03-24 08:39:00,1.58314,1.58367,1.58311,1.58367,34800000.0
2008-03-24 08:40:00,1.58386,1.58407,1.5835,1.58407,37400000.0
2008-03-24 08:41:00,1.58387,1.58416,1.58363,1.58416,45000000.0
2008-03-24 08:42:00,1.58409,1.58409,1.58363,1.58364,45700000.0
2008-03-24 08:43:00,1.58365,1.58378,1.58342,1.58342,45400000.0
2008-03-24 08:44:00,1.58368,1.58368,1.5834,1.58368,16000000.0
2008-03-24 08:45:00,1.58352,1.58374,1.58336,1.58336,39200000.0
2008-03-24 08:46:00,1.58363,1.58375,1.58354,1.58365,47200000.0
2008-03-24 08:47:00,1.58362,1.58362,1.58327,1.58327,24600000.0
2008-03-24 08:48:00,1.58355,1.58366,1.58344,1.58348,34300000.0
2008-03-24 08:49:00,1.58323,1.5838,1.58323,1.58353,48200001.0
2008-03-24 08:50:00,1.58336,1.5837,1.58335,1.5837,36400000.0
2008-03-24 08:51:00,1.58378,1.584,1.58373,1.58376,36400000.0
2008-03-24 08:52:00,1.58389,1.58397,1.5837,1.58391,49700000.0
2008-03-24 08:53:00,1.58403,1.58407,1.58395,1.58405,29000000.0
2008-03-24 08:54:00,1.58401,1.58431,1.58401,1.58424,35200000.0
2008-03-24 08:55:00,1.58429,1.58443,1.58406,1.5843,47700000.0
2008-03-24 08:56:00,1.58435,1.5846,1.58419,1.58447,53700000.0
2008-03-24 08:57:00,1.58459,1.5846,1.58445,1.58451,20000000.0
2008-03-24 08:58:00,1.58459,1.58464,1.58432,1.58464,44800000.0
2008-03-24 08:59:00,1.58434,1.58434,1.58376,1.58419,68800001.0
2008-03-24 09:00:00,1.58396,1.58396,1.58324,1.58348,18800000.0
2008-03-24 09:01:00,1.58331,1.584,1.5833,1.58395,49600000.0
2008-03-24 09:02:00,1.58397,1.58443,1.58397,1.58443,30600000.0
2008-03-24 09:03:00,1.58409,1.58472,1.58409,1.58419,44800000.0
2008-03-24 09:04:00,1.58425,1.58445,1.58402,1.58445,44700000.0
2008-03-24 09:05:00,1.58446,1.58446,1.58404,1.58434,29100000.0
2008-03-24 09:06:00,1.58418,1.58428,1.5841,1.58416,82300000.0
2008-03-24 09:07:00,1.58409,1.58432,1.58401,1.58401,36400000.0
2008-03-24 09:08:00,1.58418,1.58428,1.58409,1.5842,33800000.0
2008-03-24 09:09:00,1.58416,1.58439,1.58403,1.58421,57800002.0
2008-03-24 09:10:00,1.58408,1.58408,1.58338,1.58341,46000000.0
2008-03-24 09:11:00,1.58335,1.58374,1.58311,1.58373,31200000.0
2008-03-24 09:12:00,1.58378,1.58379,1.58361,1.58371,44900000.0
2008-03-24 09:13:00,1.58354,1.5838,1.58354,1.5838,36600000.0
2008-03-24 09:14:00,1.58355,1.58384,1.58355,1.5838,27200000.0
2008-03-24 09:15:00,1.58364,1.58385,1.58364,1.58385,41000000.0
2008-03-24 09:16:00,1.58392,1.58428,1.5839,1.58418,41000000.0
2008-03-24 09:17:00,1.58433,1.58433,1.58412,1.58426,47200001.0
2008-03-24 09:18:00,1.58435,1.5844,1.58419,1.58419,26000000.0
2008-03-24 09:19:00,1.58408,1.58446,1.58408,1.58417,32600000.0
2008-03-24 09:20:00,1.58444,1.58444,1.58407,1.58407,35400000.0
2008-03-24 09:21:00,1.58425,1.5845,1.58417,1.58432,59900000.0
2008-03-24 09:22:00,1.5844,1.58452,1.5844,1.58442,35900000.0
2008-03-24 09:23:00,1.5843,1.58455,1.5843,1.58444,48800000.0
2008-03-24 09:24:00,1.5847,1.58477,1.5845,1.58477,28000000.0
2008-03-24 09:25:00,1.58469,1.58469,1.58417,1.58421,31600000.0
2008-03-24 09:26:00,1.58429,1.58462,1.58425,1.58457,61900000.0
2008-03-24 09:27:00,1.58446,1.58446,1.58413,1.58428,18400000.0
2008-03-24 09:28:00,1.5843,1.58447,1.58423,1.58433,59399999.0
2008-03-24 09:29:00,1.58433,1.58442,1.58419,1.58442,29200000.0
2008-03-24 09:30:00,1.58447,1.58458,1.58434,1.58445,32600000.0
2008-03-24 09:31:00,1.58442,1.58471,1.58441,1.58465,44600000.0
2008-03-24 09:32:00,1.58494,1.58507,1.58466,1.58489,35000000.0
2008-03-24 09:33:00,1.58501,1.58522,1.58501,1.58522,35400000.0
2008-03-24 09:34:00,1.58534,1.58558,1.58499,1.58558,32000000.0
2008-03-24 09:35:00,1.58564,1.58602,1.58537,1.58602,41000000.0
2008-03-24 09:36:00,1.58592,1.58592,1.58534,1.58534,41400000.0
2008-03-24 09:37:00,1.58521,1.58521,1.58473,1.58473,43600001.0
2008-03-24 09:38:00,1.58445,1.58494,1.58431,1.58452,32800000.0
2008-03-24 09:39:00,1.58457,1.58497,1.58457,1.58483,27800000.0
2008-03-24 09:40:00,1.58488,1.5852,1.58488,1.58513,18400000.0
2008-03-24 09:41:00,1.58498,1.58498,1.58431,1.58488,55700001.0
2008-03-24 09:42:00,1.58485,1.58512,1.58483,1.5849,49000000.0
2008-03-24 09:43:00,1.58471,1.58482,1.58464,1.58478,44400001.0
2008-03-24 09:44:00,1.58477,1.58487,1.58463,1.5847,27600000.0
2008-03-24 09:45:00,1.58477,1.58477,1.58415,1.58415,34200000.0
2008-03-24 09:46:00,1.58466,1.5847,1.58442,1.58456,28200000.0
2008-03-24 09:47:00,1.58445,1.58488,1.58442,1.58471,31600000.0
2008-03-24 09:48:00,1.58454,1.58477,1.58433,1.58449,64200000.0
2008-03-24 09:49:00,1.58435,1.58452,1.58423,1.58432,29800000.0
2008-03-24 09:50:00,1.58435,1.58456,1.5843,1.58434,67300000.0
2008-03-24 09:51:00,1.58438,1.58452,1.58422,1.58442,52500000.0
2008-03-24 09:52:00,1.5843,1.5844,1.5842,1.5844,39400000.0
2008-03-24 09:53:00,1.58423,1.58453,1.5842,1.58427,75700001.0
2008-03-24 09:54:00,1.58446,1.5846,1.58446,1.5846,22200000.0
2008-03-24 09:55:00,1.58448,1.58466,1.5844,1.58441,41400000.0
2008-03-24 09:56:00,1.58408,1.58442,1.58408,1.58415,46900000.0
2008-03-24 09:57:00,1.58423,1.58423,1.58361,1.58361,37200000.0
2008-03-24 09:58:00,1.58346,1.58359,1.5832,1.58355,38400000.0
2008-03-24 09:59:00,1.58341,1.58351,1.5833,1.58351,31700000.0
2008-03-24 10:00:00,1.58335,1.58343,1.58298,1.58323,70100000.0
2008-03-24 10:01:00,1.5837,1.58378,1.58349,1.58378,43200000.0
2008-03-24 10:02:00,1.58405,1.5842,1.58368,1.58411,46200000.0
2008-03-24 10:03:00,1.58428,1.58447,1.58427,1.58432,40600000.0
2008-03-24 10:04:00,1.58453,1.58453,1.58379,1.58433,32600000.0
2008-03-24 10:05:00,1.58443,1.58453,1.58393,1.58438,34000000.0
2008-03-24 10:06:00,1.58423,1.58423,1.58377,1.58383,32600000.0
2008-03-24 10:07:00,1.58395,1.5841,1.58387,1.58394,32200000.0
2008-03-24 10:08:00,1.58378,1.58417,1.58372,1.584,19800000.0
2008-03-24 10:09:00,1.58409,1.5841,1.58389,1.5841,34000000.0
2008-03-24 10:10:00,1.58408,1.58418,1.58372,1.58411,26000000.0
2008-03-24 10:11:00,1.58407,1.58416,1.58376,1.58405,49200000.0
2008-03-24 10:12:00,1.58416,1.58443,1.58416,1.58433,42200000.0
2008-03-24 10:13:00,1.58432,1.58435,1.58416,1.58431,48000000.0
2008-03-24 10:14:00,1.58422,1.58425,1.58393,1.58393,35000000.0
2008-03-24 10:15:00,1.58386,1.58398,1.5838,1.58385,32300000.0
2008-03-24 10:16:00,1.584,1.58409,1.58371,1.58409,42100000.0
2008-03-24 10:17:00,1.58403,1.58403,1.58351,1.58379,37800000.0
2008-03-24 10:18:00,1.58376,1.5841,1.58376,1.58396,64200001.0
2008-03-24 10:19:00,1.58396,1.58405,1.58385,1.58397,41100000.0
2008-03-24 10:20:00,1.58398,1.58398,1.5837,1.5838,27200000.0
2008-03-24 10:21:00,1.58338,1.58366,1.58338,1.58338,47100000.0
2008-03-24 10:22:00,1.58366,1.58366,1.58263,1.58291,41600000.0
2008-03-24 10:23:00,1.58286,1.58312,1.5828,1.583,47200000.0
2008-03-24 10:24:00,1.58308,1.5831,1.58295,1.5831,35200000.0
2008-03-24 10:25:00,1.58308,1.58308,1.58278,1.58289,53400000.0
2008-03-24 10:26:00,1.58308,1.58317,1.58305,1.58307,54200000.0
2008-03-24 10:27:00,1.58296,1.58301,1.58276,1.58276,42900000.0
2008-03-24 10:28:00,1.58294,1.5831,1.58294,1.58304,44200000.0
2008-03-24 10:29:00,1.5831,1.58315,1.58273,1.58315,49200000.0
2008-03-24 10:30:00,1.58315,1.58323,1.5828,1.58308,46200000.0
2008-03-24 10:31:00,1.58215,1.58256,1.58215,1.58256,31800000.0
2008-03-24 10:32:00,1.58238,1.58274,1.58238,1.58274,22000000.0
2008-03-24 10:33:00,1.58264,1.58274,1.58256,1.58264,37200000.0
2008-03-24 10:34:00,1.58286,1.58331,1.58271,1.58329,76500000.0
2008-03-24 10:35:00,1.58355,1.58365,1.58341,1.58354,31500000.0
2008-03-24 10:36:00,1.58373,1.58418,1.58373,1.58388,41000001.0
2008-03-24 10:37:00,1.584,1.584,1.58287,1.58363,33800000.0
2008-03-24 10:38:00,1.58395,1.58418,1.58371,1.58403,51700000.0
2008-03-24 10:39:00,1.58372,1.58403,1.58372,1.58379,47000000.0
2008-03-24 10:40:00,1.584,1.584,1.5837,1.58377,25000000.0
2008-03-24 10:41:00,1.58392,1.58406,1.58368,1.58406,31800000.0
2008-03-24 10:42:00,1.58381,1.58388,1.5834,1.58375,45200000.0
2008-03-24 10:43:00,1.5838,1.58423,1.58378,1.58378,39300000.0
2008-03-24 10:44:00,1.58372,1.58372,1.58309,1.5831,45500000.0
2008-03-24 10:45:00,1.58398,1.58443,1.58392,1.58392,39600000.0
2008-03-24 10:46:00,1.58408,1.58408,1.583,1.58326,49400001.0
2008-03-24 10:47:00,1.5836,1.58369,1.5836,1.5836,26000000.0
2008-03-24 10:48:00,1.58361,1.58361,1.58339,1.58345,33200000.0
2008-03-24 10:49:00,1.58353,1.58358,1.58336,1.58344,48200000.0
2008-03-24 10:50:00,1.58344,1.58377,1.58324,1.58358,45100000.0
2008-03-24 10:51:00,1.5836,1.58361,1.58338,1.58358,30400000.0
2008-03-24 10:52:00,1.58341,1.58356,1.58341,1.58356,37800000.0
2008-03-24 10:53:00,1.58335,1.58335,1.58309,1.58322,29400000.0
2008-03-24 10:54:00,1.58336,1.58361,1.583,1.58361,29200000.0
2008-03-24 10:55:00,1.58349,1.58362,1.58322,1.58362,41400000.0
2008-03-24 10:56:00,1.58364,1.58373,1.58352,1.58373,53900001.0
2008-03-24 10:57:00,1.58368,1.58368,1.58345,1.58354,24400000.0
2008-03-24 10:58:00,1.58348,1.58365,1.58333,1.58338,48900000.0
2008-03-24 10:59:00,1.58352,1.58355,1.58321,1.58354,47000000.0
2008-03-24 11:00:00,1.58336,1.58336,1.58236,1.58236,34900000.0
2008-03-24 11:01:00,1.58233,1.58254,1.58231,1.58248,54800001.0
2008-03-24 11:02:00,1.58276,1.58283,1.58258,1.58268,24800000.0
2008-03-24 11:03:00,1.58269,1.58286,1.58262,1.58286,37400000.0
2008-03-24 11:04:00,1.58303,1.58325,1.58282,1.58325,40000000.0
2008-03-24 11:05:00,1.5831,1.5831,1.58284,1.58287,46200000.0
2008-03-24 11:06:00,1.58283,1.58285,1.58263,1.58279,50400001.0
2008-03-24 11:07:00,1.58274,1.58287,1.58265,1.58277,40800000.0
2008-03-24 11:08:00,1.58294,1.58294,1.58271,1.58284,39600000.0
2008-03-24 11:09:00,1.58283,1.58302,1.58283,1.58297,46300000.0
2008-03-24 11:10:00,1.58294,1.58319,1.58269,1.58276,49000000.0
2008-03-24 11:11:00,1.58264,1.58268,1.58232,1.58268,33000000.0
2008-03-24 11:12:00,1.58234,1.58234,1.58151,1.58151,47200000.0
2008-03-24 11:13:00,1.58152,1.58172,1.58146,1.58162,48400000.0
2008-03-24 11:14:00,1.58152,1.58167,1.58142,1.58158,37400000.0
2008-03-24 11:15:00,1.58174,1.58181,1.58149,1.58181,51600000.0
2008-03-24 11:16:00,1.58181,1.58191,1.5813,1.5813,53200000.0
2008-03-24 11:17:00,1.58113,1.58113,1.58104,1.58108,47000001.0
2008-03-24 11:18:00,1.58113,1.5814,1.58081,1.58135,35700000.0
2008-03-24 11:19:00,1.58137,1.58143,1.58119,1.58143,25800000.0
2008-03-24 11:20:00,1.58118,1.58118,1.58063,1.58066,29600000.0
2008-03-24 11:21:00,1.58069,1.58095,1.58064,1.58083,54800000.0
2008-03-24 11:22:00,1.58108,1.58142,1.58108,1.58142,29800000.0
2008-03-24 11:23:00,1.58143,1.58153,1.58119,1.58145,36800000.0
2008-03-24 11:24:00,1.58153,1.5816,1.58138,1.58146,35800000.0
2008-03-24 11:25:00,1.5815,1.5815,1.58112,1.5814,44400000.0
2008-03-24 11:26:00,1.58131,1.58139,1.58122,1.58137,32700000.0
2008-03-24 11:27:00,1.58133,1.58169,1.58104,1.58169,37800000.0
2008-03-24 11:28:00,1.58152,1.5816,1.58146,1.58146,55000000.0
2008-03-24 11:29:00,1.58143,1.58146,1.58133,1.58138,50400000.0
2008-03-24 11:30:00,1.58141,1.5815,1.58133,1.5815,30200000.0
2008-03-24 11:31:00,1.58143,1.5816,1.58131,1.58156,42200000.0
2008-03-24 11:32:00,1.58135,1.58166,1.58135,1.5815,30900000.0
2008-03-24 11:33:00,1.58155,1.58168,1.58144,1.58163,64000000.0
2008-03-24 11:34:00,1.58126,1.58171,1.58115,1.58164,36000000.0
2008-03-24 11:35:00,1.58143,1.58164,1.58136,1.58162,20800000.0
2008-03-24 11:36:00,1.58149,1.58156,1.58134,1.58156,36800000.0
2008-03-24 11:37:00,1.58152,1.58162,1.58138,1.58158,45000000.0
2008-03-24 11:38:00,1.58182,1.58206,1.58167,1.58167,44300000.0
2008-03-24 11:39:00,1.58166,1.5818,1.58156,1.58159,73400000.0
2008-03-24 11:40:00,1.58163,1.58184,1.58146,1.58184,35800001.0
2008-03-24 11:41:00,1.5815,1.58161,1.58145,1.58146,31300000.0
2008-03-24 11:42:00,1.58143,1.58152,1.58138,1.58138,27600000.0
2008-03-24 11:43:00,1.58148,1.58161,1.58136,1.58161,27200000.0
2008-03-24 11:44:00,1.58156,1.58156,1.58131,1.5814,30600000.0
2008-03-24 11:45:00,1.58168,1.58168,1.58138,1.58163,32900000.0
2008-03-24 11:46:00,1.58161,1.58161,1.58136,1.58155,24100000.0
2008-03-24 11:47:00,1.58156,1.5818,1.5815,1.58164,41200000.0
2008-03-24 11:48:00,1.5817,1.5818,1.58157,1.58157,32300000.0
2008-03-24 11:49:00,1.5819,1.58206,1.58184,1.58205,47300000.0
2008-03-24 11:50:00,1.582,1.58226,1.58191,1.58226,41700000.0
2008-03-24 11:51:00,1.58231,1.58243,1.58216,1.58243,40000000.0
2008-03-24 11:52:00,1.58189,1.58189,1.58021,1.58021,87100000.0
2008-03-24 11:53:00,1.58019,1.5811,1.58019,1.58076,44800000.0
2008-03-24 11:54:00,1.58087,1.58087,1.5803,1.5803,41500000.0
2008-03-24 11:55:00,1.58021,1.58041,1.58013,1.58028,41800000.0
2008-03-24 11:56:00,1.58028,1.58057,1.58028,1.5804,51000001.0
2008-03-24 11:57:00,1.58053,1.58059,1.58027,1.58059,24800000.0
2008-03-24 11:58:00,1.58066,1.58074,1.58051,1.58056,30600000.0
2008-03-24 11:59:00,1.58063,1.58063,1.58027,1.58051,22000000.0
2008-03-24 12:00:00,1.58041,1.58058,1.58039,1.58058,29000000.0
2008-03-24 12:01:00,1.58073,1.58121,1.58073,1.58121,18400000.0
2008-03-24 12:02:00,1.58122,1.58124,1.58095,1.58095,28200000.0
2008-03-24 12:03:00,1.58112,1.58141,1.58086,1.58086,23400000.0
2008-03-24 12:04:00,1.58097,1.58102,1.58066,1.58071,52400000.0
2008-03-24 12:05:00,1.58073,1.58098,1.58073,1.58098,35600000.0
2008-03-24 12:06:00,1.58103,1.58195,1.581,1.58195,53000000.0
2008-03-24 12:07:00,1.58189,1.58241,1.58178,1.58241,37800000.0
2008-03-24 12:08:00,1.5827,1.58304,1.5827,1.58297,32600000.0
2008-03-24 12:09:00,1.58286,1.58297,1.58277,1.58285,34200000.0
2008-03-24 12:10:00,1.58305,1.58319,1.58296,1.58297,40800000.0
2008-03-24 12:11:00,1.58322,1.58375,1.58322,1.5834,35200000.0
2008-03-24 12:12:00,1.58339,1.58345,1.58299,1.58322,42000000.0
2008-03-24 12:13:00,1.58318,1.58325,1.58297,1.58324,37400000.0
2008-03-24 12:14:00,1.58323,1.5838,1.58303,1.58377,38800000.0
2008-03-24 12:15:00,1.58408,1.58486,1.58406,1.58461,33400001.0
2008-03-24 12:16:00,1.58432,1.58535,1.58432,1.58514,49000000.0
2008-03-24 12:17:00,1.5851,1.58514,1.58484,1.58484,23400000.0
2008-03-24 12:18:00,1.58472,1.58472,1.58386,1.58428,46500000.0
2008-03-24 12:19:00,1.58424,1.58459,1.58424,1.58437,30400000.0
2008-03-24 12:20:00,1.58406,1.58452,1.58403,1.58452,35400000.0
2008-03-24 12:21:00,1.58435,1.58437,1.58396,1.58396,32600000.0
2008-03-24 12:22:00,1.58386,1.5839,1.58367,1.58375,42600000.0
2008-03-24 12:23:00,1.58359,1.58389,1.58359,1.58387,49200000.0
2008-03-24 12:24:00,1.58352,1.58386,1.58349,1.58349,30600000.0
2008-03-24 12:25:00,1.58325,1.58362,1.58325,1.58342,29000000.0
2008-03-24 12:26:00,1.5837,1.5842,1.5837,1.5842,48000000.0
2008-03-24 12:27:00,1.58403,1.58408,1.58391,1.58395,42100000.0
2008-03-24 12:28:00,1.58403,1.58406,1.58392,1.58406,28200000.0
2008-03-24 12:29:00,1.58402,1.58446,1.5839,1.58446,23100000.0
2008-03-24 12:30:00,1.58433,1.58469,1.58433,1.58469,40000000.0
2008-03-24 12:31:00,1.58468,1.58468,1.5845,1.58451,34400000.0
2008-03-24 12:32:00,1.58453,1.58453,1.58412,1.58412,27200000.0
2008-03-24 12:33:00,1.58397,1.58397,1.5838,1.58392,40000000.0
2008-03-24 12:34:00,1.5837,1.5839,1.58368,1.58378,18000000.0
2008-03-24 12:35:00,1.58381,1.58381,1.58362,1.5838,35000001.0
2008-03-24 12:36:00,1.58388,1.58388,1.58365,1.58385,23600000.0
2008-03-24 12:37:00,1.58381,1.58394,1.58367,1.58374,38000000.0
2008-03-24 12:38:00,1.58398,1.584,1.58392,1.58398,26600000.0
2008-03-24 12:39:00,1.58404,1.58412,1.58394,1.58394,33200000.0
2008-03-24 12:40:00,1.58391,1.58404,1.5837,1.58387,35200000.0
2008-03-24 12:41:00,1.58372,1.5838,1.58342,1.58368,35600000.0
2008-03-24 12:42:00,1.5839,1.58394,1.58374,1.58382,42200000.0
2008-03-24 12:43:00,1.58388,1.58393,1.58367,1.58367,28600000.0
2008-03-24 12:44:00,1.58342,1.58366,1.58308,1.58357,55600000.0
2008-03-24 12:45:00,1.58342,1.58364,1.58313,1.58313,19200000.0
2008-03-24 12:46:00,1.58325,1.58332,1.58318,1.58328,36200000.0
2008-03-24 12:47:00,1.58297,1.58303,1.5828,1.58281,28800000.0
2008-03-24 12:48:00,1.58266,1.58284,1.58259,1.58259,14800000.0
2008-03-24 12:49:00,1.58253,1.58278,1.58253,1.58266,34800000.0
2008-03-24 12:50:00,1.58261,1.58264,1.58239,1.58253,36900000.0
2008-03-24 12:51:00,1.5826,1.58285,1.58249,1.58268,39600000.0
2008-03-24 12:52:00,1.58275,1.58295,1.5826,1.58292,39800000.0
2008-03-24 12:53:00,1.58278,1.58304,1.58245,1.58284,26400000.0
2008-03-24 12:54:00,1.58287,1.58302,1.58274,1.58302,39900000.0
2008-03-24 12:55:00,1.58325,1.58361,1.58322,1.58356,49200001.0
2008-03-24 12:56:00,1.58359,1.58402,1.58333,1.58402,59000000.0
2008-03-24 12:57:00,1.58429,1.58429,1.58398,1.58401,25200000.0
2008-03-24 12:58:00,1.58357,1.58357,1.58311,1.58351,43700000.0
2008-03-24 12:59:00,1.5831,1.58328,1.58263,1.58272,50600000.0
2008-03-24 13:00:00,1.58299,1.58346,1.58293,1.58295,35200000.0
2008-03-24 13:01:00,1.58298,1.58312,1.58274,1.58274,48400000.0
2008-03-24 13:02:00,1.58249,1.58274,1.58249,1.5826,31300000.0
2008-03-24 13:03:00,1.58293,1.58362,1.58293,1.5836,54700001.0
2008-03-24 13:04:00,1.58353,1.58371,1.58339,1.58354,28000000.0
2008-03-24 13:05:00,1.58317,1.58357,1.58317,1.58357,28000000.0
2008-03-24 13:06:00,1.58329,1.58351,1.58309,1.58344,24200000.0
2008-03-24 13:07:00,1.58354,1.58354,1.58315,1.58315,39100001.0
2008-03-24 13:08:00,1.5831,1.58336,1.5831,1.58332,38500000.0
2008-03-24 13:09:00,1.58352,1.58368,1.58341,1.58351,44600000.0
2008-03-24 13:10:00,1.58365,1.58388,1.58361,1.58388,54000001.0
2008-03-24 13:11:00,1.58391,1.58402,1.58382,1.5839,29400000.0
2008-03-24 13:12:00,1.58386,1.58412,1.5838,1.58398,23600000.0
2008-03-24 13:13:00,1.58413,1.58484,1.58413,1.58484,83099998.0
2008-03-24 13:14:00,1.58484,1.58524,1.58484,1.58505,33600000.0
2008-03-24 13:15:00,1.58505,1.58521,1.58491,1.58499,42200000.0
2008-03-24 13:16:00,1.58471,1.58484,1.58417,1.58417,46200000.0
2008-03-24 13:17:00,1.58357,1.58445,1.58357,1.58428,38800000.0
2008-03-24 13:18:00,1.58456,1.58457,1.5844,1.58449,42400000.0
2008-03-24 13:19:00,1.58436,1.58442,1.58419,1.58419,46600001.0
2008-03-24 13:20:00,1.58419,1.5843,1.58376,1.58398,33800000.0
2008-03-24 13:21:00,1.58413,1.58413,1.58373,1.58408,45400000.0
2008-03-24 13:22:00,1.58393,1.58393,1.58356,1.58374,29600000.0
2008-03-24 13:23:00,1.5833,1.58393,1.5833,1.58355,46600001.0
2008-03-24 13:24:00,1.58342,1.58367,1.58342,1.58367,25800000.0
2008-03-24 13:25:00,1.58362,1.58374,1.58356,1.58365,34000000.0
2008-03-24 13:26:00,1.58371,1.58389,1.58354,1.58363,29000000.0
2008-03-24 13:27:00,1.58402,1.58429,1.58401,1.58429,17200000.0
2008-03-24 13:28:00,1.58417,1.58462,1.58417,1.5846,38000000.0
2008-03-24 13:29:00,1.58498,1.58517,1.5844,1.58517,42200000.0
2008-03-24 13:30:00,1.58512,1.58525,1.58493,1.58525,36900000.0
2008-03-24 13:31:00,1.58505,1.58512,1.58453,1.58512,34000000.0
2008-03-24 13:32:00,1.58518,1.5852,1.58488,1.58508,430700000.0
2008-03-24 13:33:00,1.58503,1.58511,1.58489,1.58511,586000001.0
2008-03-24 13:34:00,1.58461,1.58489,1.58433,1.58433,532500000.0
2008-03-24 13:35:00,1.58427,1.58463,1.58424,1.58443,404000001.0
2008-03-24 13:36:00,1.58421,1.58431,1.58389,1.58431,166000001.0
2008-03-24 13:37:00,1.58433,1.58451,1.58424,1.58446,612000002.0
2008-03-24 13:38:00,1.58431,1.58438,1.5841,1.58412,366400000.0
2008-03-24 13:39:00,1.5842,1.58472,1.5842,1.58472,188700000.0
2008-03-24 13:40:00,1.58455,1.5846,1.58432,1.58435,420800002.0
2008-03-24 13:41:00,1.58432,1.58447,1.58404,1.58411,349000000.0
2008-03-24 13:42:00,1.58405,1.58419,1.58386,1.58416,640800000.0
2008-03-24 13:43:00,1.58401,1.58401,1.58306,1.58312,173000000.0
2008-03-24 13:44:00,1.58298,1.58318,1.58235,1.58279,377400000.0
2008-03-24 13:45:00,1.58282,1.58292,1.58257,1.58282,220800001.0
2008-03-24 13:46:00,1.58286,1.58303,1.58237,1.58237,161100000.0
2008-03-24 13:47:00,1.58225,1.58227,1.58163,1.58163,244100000.0
2008-03-24 13:48:00,1.58125,1.58126,1.58089,1.58115,128900000.0
2008-03-24 13:49:00,1.58119,1.58144,1.5811,1.58117,251100000.0
2008-03-24 13:50:00,1.58128,1.58169,1.58128,1.58163,140000000.0
2008-03-24 13:51:00,1.58164,1.58204,1.5816,1.58177,355300001.0
2008-03-24 13:52:00,1.58191,1.58205,1.58179,1.58189,326100000.0
2008-03-24 13:53:00,1.58169,1.58176,1.58137,1.58172,342900000.0
2008-03-24 13:54:00,1.58188,1.58188,1.58161,1.58162,413600002.0
2008-03-24 13:55:00,1.58158,1.58187,1.58154,1.58167,479500001.0
2008-03-24 13:56:00,1.58167,1.582,1.58167,1.58189,474600001.0
2008-03-24 13:57:00,1.58182,1.58193,1.58166,1.58167,316500001.0
2008-03-24 13:58:00,1.58173,1.58205,1.58172,1.58205,412700001.0
2008-03-24 13:59:00,1.58197,1.58197,1.58098,1.58129,356300000.0
2008-03-24 14:00:00,1.5816,1.58223,1.58141,1.58212,458300001.0
2008-03-24 14:01:00,1.58221,1.58258,1.58221,1.58248,204300000.0
2008-03-24 14:02:00,1.58255,1.58269,1.58242,1.58264,342000000.0
2008-03-24 14:03:00,1.58254,1.5828,1.58237,1.58242,456600000.0
2008-03-24 14:04:00,1.58236,1.58267,1.58225,1.58239,307000000.0
2008-03-24 14:05:00,1.58232,1.58251,1.58218,1.58234,438900002.0
2008-03-24 14:06:00,1.58241,1.58288,1.58241,1.58265,542400000.0
2008-03-24 14:07:00,1.5827,1.58326,1.5827,1.58326,426900002.0
2008-03-24 14:08:00,1.58343,1.58408,1.58343,1.58408,227200001.0
2008-03-24 14:09:00,1.58402,1.58402,1.58355,1.58369,295300001.0
2008-03-24 14:10:00,1.58366,1.58378,1.58363,1.58363,211300000.0
2008-03-24 14:11:00,1.58348,1.58361,1.58346,1.58361,215600001.0
2008-03-24 14:12:00,1.58352,1.58366,1.58333,1.58346,455800001.0
2008-03-24 14:13:00,1.58311,1.58335,1.58303,1.58316,411700001.0
2008-03-24 14:14:00,1.58312,1.58344,1.58309,1.58328,490700000.0
2008-03-24 14:15:00,1.58317,1.58353,1.58317,1.58348,268400000.0
2008-03-24 14:16:00,1.58359,1.58371,1.58339,1.58351,144500001.0
2008-03-24 14:17:00,1.5836,1.58375,1.58353,1.58363,165100001.0
2008-03-24 14:18:00,1.58362,1.58373,1.58349,1.5837,237700000.0
2008-03-24 14:19:00,1.58361,1.58411,1.5836,1.58382,386300000.0
2008-03-24 14:20:00,1.58397,1.58397,1.58332,1.5835,230400000.0
2008-03-24 14:21:00,1.58345,1.58396,1.58345,1.58388,402700002.0
2008-03-24 14:22:00,1.58397,1.58402,1.58376,1.5838,482600001.0
2008-03-24 14:23:00,1.58391,1.5842,1.58387,1.58405,454500001.0
2008-03-24 14:24:00,1.58423,1.58449,1.58415,1.58444,356700000.0
2008-03-24 14:25:00,1.58436,1.58445,1.58398,1.58402,302500002.0
2008-03-24 14:26:00,1.58397,1.58415,1.58378,1.58378,366400000.0
2008-03-24 14:27:00,1.5836,1.5836,1.58315,1.58316,214100000.0
2008-03-24 14:28:00,1.58325,1.5837,1.58319,1.58359,476800000.0
2008-03-24 14:29:00,1.58357,1.58369,1.58334,1.58369,542200002.0
2008-03-24 14:30:00,1.58364,1.58377,1.58338,1.58367,586500001.0
2008-03-24 14:31:00,1.58382,1.58405,1.58371,1.58371,514400001.0
2008-03-24 14:32:00,1.58384,1.5842,1.58384,1.58412,329900002.0
2008-03-24 14:33:00,1.58416,1.58437,1.5841,1.5841,214200001.0
2008-03-24 14:34:00,1.58397,1.58404,1.58389,1.58389,129100000.0
2008-03-24 14:35:00,1.58385,1.58401,1.58385,1.58401,252600001.0
2008-03-24 14:36:00,1.58402,1.58402,1.58367,1.58367,295200001.0
2008-03-24 14:37:00,1.5837,1.5837,1.58351,1.58361,226300000.0
2008-03-24 14:38:00,1.58362,1.58402,1.58362,1.58395,132500000.0
2008-03-24 14:39:00,1.58382,1.58411,1.58382,1.58399,191200000.0
2008-03-24 14:40:00,1.58405,1.58426,1.58388,1.58396,279700001.0
2008-03-24 14:41:00,1.58401,1.58409,1.58383,1.584,317800000.0
2008-03-24 14:42:00,1.58395,1.58407,1.58385,1.58407,100700000.0
2008-03-24 14:43:00,1.58406,1.58416,1.58405,1.58413,122800000.0
2008-03-24 14:44:00,1.5841,1.58415,1.58379,1.58399,402000001.0
2008-03-24 14:45:00,1.58398,1.58404,1.58389,1.58404,372800001.0
2008-03-24 14:46:00,1.58405,1.58405,1.5838,1.58396,326800000.0
2008-03-24 14:47:00,1.5839,1.58403,1.58358,1.58366,314500001.0
2008-03-24 14:48:00,1.58367,1.58374,1.58336,1.58345,403100000.0
2008-03-24 14:49:00,1.58323,1.58323,1.58259,1.5827,145600000.0
2008-03-24 14:50:00,1.58234,1.58246,1.58188,1.58188,303100001.0
2008-03-24 14:51:00,1.58191,1.58191,1.58058,1.58125,145200000.0
2008-03-24 14:52:00,1.58112,1.58127,1.58064,1.58113,303600000.0
2008-03-24 14:53:00,1.58113,1.58117,1.58081,1.58116,332400000.0
2008-03-24 14:54:00,1.58108,1.58129,1.58107,1.58114,158500000.0
2008-03-24 14:55:00,1.58132,1.58234,1.58132,1.58234,239500000.0
2008-03-24 14:56:00,1.58257,1.5828,1.58252,1.58271,438800001.0
2008-03-24 14:57:00,1.58276,1.58347,1.58276,1.58347,346800002.0
2008-03-24 14:58:00,1.58361,1.58366,1.58335,1.58347,317800000.0
2008-03-24 14:59:00,1.58346,1.58346,1.5818,1.5818,235700001.0
2008-03-24 15:00:00,1.58196,1.58203,1.58159,1.58176,622500000.0
2008-03-24 15:01:00,1.58161,1.58165,1.58126,1.58126,303000000.0
2008-03-24 15:02:00,1.58132,1.58165,1.58117,1.58138,507000001.0
2008-03-24 15:03:00,1.5815,1.58174,1.58141,1.58156,475500001.0
2008-03-24 15:04:00,1.5815,1.58174,1.58144,1.58173,412800001.0
2008-03-24 15:05:00,1.58161,1.58162,1.58028,1.58057,409700000.0
2008-03-24 15:06:00,1.58057,1.58137,1.58057,1.58127,295800001.0
2008-03-24 15:07:00,1.5814,1.58166,1.58126,1.58144,379400001.0
2008-03-24 15:08:00,1.58139,1.5817,1.58112,1.58127,419600000.0
2008-03-24 15:09:00,1.58099,1.58099,1.5804,1.5804,448100001.0
2008-03-24 15:10:00,1.58023,1.58036,1.58007,1.58032,453100000.0
2008-03-24 15:11:00,1.58037,1.5808,1.58037,1.58067,438400000.0
2008-03-24 15:12:00,1.5806,1.58066,1.58035,1.58035,392800001.0
2008-03-24 15:13:00,1.58031,1.58063,1.58031,1.58063,464900000.0
2008-03-24 15:14:00,1.58057,1.58073,1.58028,1.58046,498700002.0
2008-03-24 15:15:00,1.58056,1.58148,1.58056,1.58127,406000002.0
2008-03-24 15:16:00,1.58143,1.58184,1.58121,1.58131,483700001.0
2008-03-24 15:17:00,1.58125,1.58152,1.58088,1.58137,363500001.0
2008-03-24 15:18:00,1.58161,1.58223,1.58161,1.58223,264100001.0
2008-03-24 15:19:00,1.5821,1.5821,1.58162,1.58183,515700000.0
2008-03-24 15:20:00,1.58178,1.582,1.58143,1.58176,444000002.0
2008-03-24 15:21:00,1.58163,1.58202,1.58155,1.58155,717600000.0
2008-03-24 15:22:00,1.58164,1.58258,1.58164,1.58237,561600000.0
2008-03-24 15:23:00,1.5825,1.58273,1.58192,1.58225,405300000.0
2008-03-24 15:24:00,1.58233,1.58255,1.58228,1.58237,658400003.0
2008-03-24 15:25:00,1.58237,1.58266,1.58226,1.58247,562200001.0
2008-03-24 15:26:00,1.58229,1.58251,1.58198,1.58214,630600000.0
2008-03-24 15:27:00,1.58215,1.58247,1.58212,1.58234,585000001.0
2008-03-24 15:28:00,1.58253,1.58313,1.58253,1.58309,621000001.0
2008-03-24 15:29:00,1.58331,1.58331,1.58264,1.58309,601200000.0
2008-03-24 15:30:00,1.58318,1.58345,1.58315,1.58324,670900003.0
2008-03-24 15:31:00,1.58334,1.58372,1.58329,1.58349,405300000.0
2008-03-24 15:32:00,1.5836,1.58378,1.58339,1.58361,473500001.0
2008-03-24 15:33:00,1.58364,1.58364,1.58326,1.58333,530100000.0
2008-03-24 15:34:00,1.58348,1.58353,1.58305,1.5832,405700000.0
2008-03-24 15:35:00,1.58315,1.58325,1.58245,1.58256,591100000.0
2008-03-24 15:36:00,1.58262,1.58277,1.58243,1.58243,429800000.0
2008-03-24 15:37:00,1.58236,1.58236,1.58171,1.5818,298300000.0
2008-03-24 15:38:00,1.58145,1.58145,1.57977,1.58001,435500000.0
2008-03-24 15:39:00,1.57977,1.57982,1.5789,1.57906,382600000.0
2008-03-24 15:40:00,1.57892,1.57914,1.57863,1.57886,437100002.0
2008-03-24 15:41:00,1.5789,1.57916,1.57869,1.57899,289900000.0
2008-03-24 15:42:00,1.57898,1.57915,1.5787,1.57896,190600001.0
2008-03-24 15:43:00,1.57874,1.57883,1.57832,1.57866,451900002.0
2008-03-24 15:44:00,1.57872,1.57874,1.57827,1.57829,344600001.0
2008-03-24 15:45:00,1.57883,1.57893,1.57852,1.57893,569200001.0
2008-03-24 15:46:00,1.57891,1.57909,1.57877,1.57889,507900000.0
2008-03-24 15:47:00,1.57884,1.57889,1.57838,1.57856,275400001.0
2008-03-24 15:48:00,1.57855,1.57883,1.57838,1.57862,251699999.0
2008-03-24 15:49:00,1.57906,1.57907,1.57865,1.57907,387700002.0
2008-03-24 15:50:00,1.57893,1.57896,1.5784,1.5785,419200000.0
2008-03-24 15:51:00,1.5784,1.57846,1.57812,1.57839,511900001.0
2008-03-24 15:52:00,1.57835,1.57835,1.57746,1.57746,339500000.0
2008-03-24 15:53:00,1.57739,1.57785,1.57739,1.57759,444900000.0
2008-03-24 15:54:00,1.57763,1.57763,1.57691,1.57722,372800001.0
2008-03-24 15:55:00,1.57696,1.57715,1.57669,1.57695,374400001.0
2008-03-24 15:56:00,1.57687,1.57687,1.57603,1.5762,417700001.0
2008-03-24 15:57:00,1.57621,1.57666,1.5759,1.57666,383400000.0
2008-03-24 15:58:00,1.5768,1.57717,1.57651,1.57672,401600000.0
2008-03-24 15:59:00,1.57654,1.57764,1.57654,1.57744,485200000.0
2008-03-24 16:00:00,1.57734,1.57763,1.5758,1.57584,412600001.0
2008-03-24 16:01:00,1.57558,1.5757,1.57501,1.57501,386200000.0
2008-03-24 16:02:00,1.57474,1.57483,1.57412,1.57443,491900000.0
2008-03-24 16:03:00,1.57344,1.57348,1.57253,1.57269,428000000.0
2008-03-24 16:04:00,1.57267,1.57312,1.57267,1.57289,463900000.0
2008-03-24 16:05:00,1.57274,1.57278,1.57097,1.57097,393500000.0
2008-03-24 16:06:00,1.57092,1.57184,1.57037,1.57174,205900000.0
2008-03-24 16:07:00,1.57182,1.5722,1.57067,1.57074,247900001.0
2008-03-24 16:08:00,1.57047,1.5706,1.5695,1.56967,183200000.0
2008-03-24 16:09:00,1.56965,1.57054,1.56965,1.57031,374400000.0
2008-03-24 16:10:00,1.57025,1.57056,1.57004,1.57013,419400001.0
2008-03-24 16:11:00,1.56997,1.57009,1.56965,1.56974,452100000.0
2008-03-24 16:12:00,1.56967,1.56982,1.56903,1.56916,455000000.0
2008-03-24 16:13:00,1.56903,1.56916,1.56858,1.56894,518700001.0
2008-03-24 16:14:00,1.569,1.56994,1.5689,1.56938,597100000.0
2008-03-24 16:15:00,1.56972,1.57007,1.56949,1.57007,622000000.0
2008-03-24 16:16:00,1.57021,1.57024,1.56992,1.56995,612500002.0
2008-03-24 16:17:00,1.56992,1.57008,1.5694,1.56989,551400000.0
2008-03-24 16:18:00,1.56982,1.56999,1.56942,1.56969,796500001.0
2008-03-24 16:19:00,1.57006,1.57019,1.56992,1.57005,794300002.0
2008-03-24 16:20:00,1.5697,1.56994,1.56943,1.56977,581400001.0
2008-03-24 16:21:00,1.56986,1.57004,1.56966,1.56976,586100001.0
2008-03-24 16:22:00,1.56959,1.5699,1.56771,1.56771,475200001.0
2008-03-24 16:23:00,1.56743,1.56769,1.56718,1.56728,480800001.0
2008-03-24 16:24:00,1.56737,1.5678,1.56737,1.56773,592600003.0
2008-03-24 16:25:00,1.56746,1.56757,1.56631,1.56631,613900001.0
2008-03-24 16:26:00,1.56636,1.56636,1.56611,1.56618,517800000.0
2008-03-24 16:27:00,1.56613,1.56618,1.56538,1.56555,481300001.0
2008-03-24 16:28:00,1.56541,1.56544,1.5649,1.56509,564200002.0
2008-03-24 16:29:00,1.56527,1.56599,1.56527,1.56599,456400001.0
2008-03-24 16:30:00,1.56591,1.56596,1.56522,1.56522,525800002.0
2008-03-24 16:31:00,1.565,1.56563,1.565,1.56529,405700000.0
2008-03-24 16:32:00,1.56537,1.5655,1.56511,1.56536,574400001.0
2008-03-24 16:33:00,1.56545,1.56569,1.56537,1.56541,567800001.0
2008-03-24 16:34:00,1.56527,1.56527,1.56494,1.56494,371900002.0
2008-03-24 16:35:00,1.56485,1.56533,1.56433,1.56444,455500001.0
2008-03-24 16:36:00,1.56468,1.56514,1.56419,1.5644,473700000.0
2008-03-24 16:37:00,1.56447,1.56481,1.56433,1.56433,582500003.0
2008-03-24 16:38:00,1.56423,1.56454,1.56403,1.56415,553000001.0
2008-03-24 16:39:00,1.56452,1.56463,1.56419,1.56432,606900003.0
2008-03-24 16:40:00,1.56433,1.56474,1.56348,1.56355,380900000.0
2008-03-24 16:41:00,1.56336,1.56336,1.5628,1.56319,338300001.0
2008-03-24 16:42:00,1.56317,1.56331,1.56298,1.56298,481500000.0
2008-03-24 16:43:00,1.56289,1.56289,1.56204,1.56235,490800001.0
2008-03-24 16:44:00,1.56231,1.56383,1.5617,1.56301,436100001.0
2008-03-24 16:45:00,1.56308,1.5635,1.5627,1.56331,474200000.0
2008-03-24 16:46:00,1.56333,1.56388,1.56302,1.56367,392200002.0
2008-03-24 16:47:00,1.56382,1.56402,1.5636,1.56393,513700000.0
2008-03-24 16:48:00,1.56401,1.56418,1.56383,1.56401,480800000.0
2008-03-24 16:49:00,1.56401,1.56443,1.56374,1.56392,452000001.0
2008-03-24 16:50:00,1.56386,1.56411,1.56348,1.56362,429700000.0
2008-03-24 16:51:00,1.56379,1.56411,1.56379,1.56411,346600000.0
2008-03-24 16:52:00,1.5641,1.56508,1.5641,1.56476,218100000.0
2008-03-24 16:53:00,1.56483,1.56558,1.56483,1.56501,585600000.0
2008-03-24 16:54:00,1.56503,1.56575,1.56448,1.5654,443200001.0
2008-03-24 16:55:00,1.56547,1.56571,1.56507,1.56513,608200001.0
2008-03-24 16:56:00,1.56498,1.56504,1.56468,1.56498,244300001.0
2008-03-24 16:57:00,1.56505,1.56505,1.56445,1.56455,567700001.0
2008-03-24 16:58:00,1.56479,1.56592,1.56479,1.56535,606900001.0
2008-03-24 16:59:00,1.56524,1.56524,1.56445,1.56492,461400000.0
2008-03-24 17:00:00,1.56489,1.56522,1.56468,1.56501,845100001.0
2008-03-24 17:01:00,1.56509,1.56549,1.56491,1.56534,430700000.0
2008-03-24 17:02:00,1.56548,1.56569,1.56536,1.56536,386900000.0
2008-03-24 17:03:00,1.56519,1.56539,1.56491,1.5652,435500001.0
2008-03-24 17:04:00,1.56506,1.56539,1.56503,1.5653,443500000.0
2008-03-24 17:05:00,1.56532,1.56535,1.56497,1.56514,425000000.0
2008-03-24 17:06:00,1.56507,1.56542,1.56507,1.5653,355800000.0
2008-03-24 17:07:00,1.56526,1.56557,1.56509,1.56523,352400001.0
2008-03-24 17:08:00,1.56521,1.56585,1.56521,1.5655,485300001.0
2008-03-24 17:09:00,1.56613,1.56676,1.56602,1.56676,521000000.0
2008-03-24 17:10:00,1.56698,1.56759,1.56687,1.56757,324800000.0
2008-03-24 17:11:00,1.56765,1.56806,1.56734,1.56746,540600002.0
2008-03-24 17:12:00,1.56741,1.56776,1.56723,1.56731,356500000.0
2008-03-24 17:13:00,1.56728,1.56794,1.56728,1.56766,311300000.0
2008-03-24 17:14:00,1.56777,1.56845,1.56763,1.56797,486100001.0
2008-03-24 17:15:00,1.56788,1.56819,1.56747,1.56808,507200001.0
2008-03-24 17:16:00,1.56794,1.56803,1.56745,1.5678,401900001.0
2008-03-24 17:17:00,1.56784,1.56833,1.56776,1.56814,379100001.0
2008-03-24 17:18:00,1.56837,1.57014,1.56837,1.56991,650700001.0
2008-03-24 17:19:00,1.56994,1.57009,1.56943,1.56956,276100001.0
2008-03-24 17:20:00,1.56954,1.56954,1.56833,1.56855,385800000.0
2008-03-24 17:21:00,1.5683,1.5685,1.56798,1.56814,431100000.0
2008-03-24 17:22:00,1.56838,1.56859,1.56804,1.56826,496100000.0
2008-03-24 17:23:00,1.56812,1.56846,1.56801,1.56832,517400000.0
2008-03-24 17:24:00,1.56821,1.56835,1.568,1.568,454200000.0
2008-03-24 17:25:00,1.56782,1.56815,1.56748,1.56815,370700000.0
2008-03-24 17:26:00,1.56841,1.56851,1.56803,1.56824,448000001.0
2008-03-24 17:27:00,1.56811,1.56854,1.56779,1.56816,482500001.0
2008-03-24 17:28:00,1.5683,1.56851,1.56814,1.56838,577900002.0
2008-03-24 17:29:00,1.56851,1.56885,1.56848,1.56859,653600002.0
2008-03-24 17:30:00,1.56859,1.56867,1.56842,1.56867,627900005.0
2008-03-24 17:31:00,1.56861,1.56863,1.56826,1.56826,639700002.0
2008-03-24 17:32:00,1.56818,1.5685,1.56816,1.5684,484800001.0
2008-03-24 17:33:00,1.56848,1.56871,1.56834,1.56867,491400000.0
2008-03-24 17:34:00,1.56878,1.56901,1.56866,1.5689,372500000.0
2008-03-24 17:35:00,1.5688,1.56905,1.56808,1.56846,385400001.0
2008-03-24 17:36:00,1.56843,1.56869,1.56831,1.56832,439300001.0
2008-03-24 17:37:00,1.56852,1.56861,1.56812,1.56831,314500000.0
2008-03-24 17:38:00,1.56831,1.56874,1.56828,1.5683,434500000.0
2008-03-24 17:39:00,1.56833,1.56868,1.56823,1.56823,488500001.0
2008-03-24 17:40:00,1.56797,1.56811,1.56745,1.56804,314300001.0
2008-03-24 17:41:00,1.56792,1.56796,1.56774,1.56774,427800002.0
2008-03-24 17:42:00,1.56737,1.56805,1.56732,1.56805,311100000.0
2008-03-24 17:43:00,1.56787,1.56793,1.56751,1.56751,424900000.0
2008-03-24 17:44:00,1.56731,1.5675,1.56719,1.5675,442700000.0
2008-03-24 17:45:00,1.56773,1.56773,1.56662,1.56729,550200005.0
2008-03-24 17:46:00,1.56724,1.56737,1.56693,1.5673,471700001.0
2008-03-24 17:47:00,1.5675,1.5677,1.56745,1.56752,452600001.0
2008-03-24 17:48:00,1.5676,1.56806,1.5673,1.56767,413400002.0
2008-03-24 17:49:00,1.56765,1.56774,1.56753,1.56774,333700000.0
2008-03-24 17:50:00,1.56771,1.5683,1.56771,1.568,477000001.0
2008-03-24 17:51:00,1.56829,1.56847,1.56812,1.56824,526300004.0
2008-03-24 17:52:00,1.56825,1.5687,1.56823,1.56852,522700001.0
2008-03-24 17:53:00,1.56856,1.56913,1.56856,1.56902,564500002.0
2008-03-24 17:54:00,1.56917,1.56944,1.56886,1.56898,373600000.0
2008-03-24 17:55:00,1.56905,1.56938,1.56895,1.56925,396700002.0
2008-03-24 17:56:00,1.56945,1.56969,1.56911,1.56966,402900000.0
2008-03-24 17:57:00,1.56977,1.56977,1.56913,1.56927,571400000.0
2008-03-24 17:58:00,1.56918,1.56944,1.56905,1.56924,642200000.0
2008-03-24 17:59:00,1.56937,1.57053,1.56917,1.57053,280400001.0
2008-03-24 18:00:00,1.57043,1.5707,1.56976,1.56983,643500002.0
2008-03-24 18:01:00,1.56963,1.57017,1.56963,1.57012,791299999.0
2008-03-24 18:02:00,1.57037,1.57071,1.57006,1.57033,568500000.0
2008-03-24 18:03:00,1.57035,1.57054,1.57031,1.5704,356200002.0
2008-03-24 18:04:00,1.57041,1.57063,1.5703,1.57051,533100001.0
2008-03-24 18:05:00,1.57049,1.5708,1.57014,1.57053,513200001.0
2008-03-24 18:06:00,1.57053,1.57067,1.57031,1.57032,410500001.0
2008-03-24 18:07:00,1.57005,1.57017,1.56963,1.56963,418100001.0
2008-03-24 18:08:00,1.56959,1.56959,1.56917,1.56946,454200001.0
2008-03-24 18:09:00,1.5695,1.56965,1.56934,1.56944,488000001.0
2008-03-24 18:10:00,1.56927,1.56953,1.56911,1.56953,511500000.0
2008-03-24 18:11:00,1.56948,1.56973,1.56947,1.56963,463000001.0
2008-03-24 18:12:00,1.56958,1.5697,1.56941,1.56941,388700000.0
2008-03-24 18:13:00,1.56942,1.56978,1.56942,1.56978,309100000.0
2008-03-24 18:14:00,1.56993,1.57028,1.5698,1.57028,542900000.0
2008-03-24 18:15:00,1.57027,1.57064,1.57027,1.57041,413400000.0
2008-03-24 18:16:00,1.57033,1.57033,1.57005,1.57005,289800000.0
2008-03-24 18:17:00,1.56997,1.57036,1.56997,1.57028,472600001.0
2008-03-24 18:18:00,1.57033,1.5704,1.57015,1.57026,432200000.0
2008-03-24 18:19:00,1.57023,1.57027,1.56927,1.56946,432100000.0
2008-03-24 18:20:00,1.56946,1.56967,1.56924,1.56924,399300000.0
2008-03-24 18:21:00,1.56922,1.56946,1.56915,1.56925,374100000.0
2008-03-24 18:22:00,1.56941,1.56962,1.56929,1.56962,419500001.0
2008-03-24 18:23:00,1.56958,1.56969,1.56944,1.56959,422300002.0
2008-03-24 18:24:00,1.56942,1.56942,1.5686,1.5686,218800000.0
2008-03-24 18:25:00,1.56846,1.56901,1.568,1.56893,434800001.0
2008-03-24 18:26:00,1.569,1.56982,1.569,1.56962,312200001.0
2008-03-24 18:27:00,1.56984,1.57016,1.56972,1.57016,473300001.0
2008-03-24 18:28:00,1.56973,1.56973,1.56947,1.5695,393200000.0
2008-03-24 18:29:00,1.56953,1.56992,1.56948,1.56978,685900000.0
2008-03-24 18:30:00,1.5699,1.5699,1.56957,1.5696,467700000.0
2008-03-24 18:31:00,1.56965,1.56972,1.56946,1.56954,415400000.0
2008-03-24 18:32:00,1.56957,1.57005,1.56957,1.56991,367600001.0
2008-03-24 18:33:00,1.56975,1.57011,1.56975,1.56996,522100002.0
2008-03-24 18:34:00,1.56993,1.56995,1.56975,1.5699,368700000.0
2008-03-24 18:35:00,1.56973,1.56996,1.5695,1.56971,320800001.0
2008-03-24 18:36:00,1.56974,1.56994,1.56959,1.56983,369300001.0
2008-03-24 18:37:00,1.56984,1.56996,1.56978,1.56982,312300001.0
2008-03-24 18:38:00,1.56986,1.56991,1.56969,1.56987,336900001.0
2008-03-24 18:39:00,1.5699,1.57018,1.56988,1.56995,275000000.0
2008-03-24 18:40:00,1.56996,1.57067,1.56996,1.57038,538200001.0
2008-03-24 18:41:00,1.57046,1.57075,1.57046,1.5705,162300000.0
2008-03-24 18:42:00,1.57047,1.57066,1.56994,1.57064,473900001.0
2008-03-24 18:43:00,1.57068,1.57083,1.57049,1.57079,458800001.0
2008-03-24 18:44:00,1.57085,1.57086,1.57049,1.57086,414000001.0
2008-03-24 18:45:00,1.57086,1.57099,1.57049,1.57057,310700001.0
2008-03-24 18:46:00,1.57054,1.57076,1.57031,1.57038,470000000.0
2008-03-24 18:47:00,1.57018,1.57056,1.57017,1.57027,475600001.0
2008-03-24 18:48:00,1.57015,1.57037,1.56985,1.5701,559200002.0
2008-03-24 18:49:00,1.57028,1.57099,1.57024,1.57099,368000001.0
2008-03-24 18:50:00,1.57093,1.57098,1.57056,1.57075,350400001.0
2008-03-24 18:51:00,1.57049,1.57049,1.57002,1.57031,202600000.0
2008-03-24 18:52:00,1.57041,1.57046,1.57011,1.57035,383900002.0
2008-03-24 18:53:00,1.57016,1.5702,1.56978,1.56983,574900000.0
2008-03-24 18:54:00,1.56999,1.57013,1.56989,1.56996,543799999.0
2008-03-24 18:55:00,1.57005,1.57055,1.57005,1.57005,654700001.0
2008-03-24 18:56:00,1.57,1.57032,1.56995,1.57025,502000000.0
2008-03-24 18:57:00,1.5703,1.57064,1.5703,1.57033,695400003.0
2008-03-24 18:58:00,1.57034,1.57041,1.57003,1.57003,345400000.0
2008-03-24 18:59:00,1.57006,1.5705,1.56985,1.57026,487800004.0
2008-03-24 19:00:00,1.57046,1.57073,1.57027,1.57032,289200001.0
2008-03-24 19:01:00,1.57025,1.57045,1.5701,1.57045,441800000.0
2008-03-24 19:02:00,1.57038,1.57057,1.5701,1.5704,485600001.0
2008-03-24 19:03:00,1.57031,1.57044,1.57013,1.57022,549500000.0
2008-03-24 19:04:00,1.57021,1.57023,1.56989,1.57007,592000000.0
2008-03-24 19:05:00,1.57002,1.57002,1.56968,1.56986,648100001.0
2008-03-24 19:06:00,1.56987,1.57045,1.56986,1.57029,451000001.0
2008-03-24 19:07:00,1.57017,1.57064,1.57009,1.57053,544000000.0
2008-03-24 19:08:00,1.57051,1.57074,1.57028,1.57064,519000000.0
2008-03-24 19:09:00,1.57053,1.57055,1.57024,1.57043,537100004.0
2008-03-24 19:10:00,1.57029,1.57047,1.57016,1.57016,492500002.0
2008-03-24 19:11:00,1.57014,1.57039,1.57002,1.57007,346500000.0
2008-03-24 19:12:00,1.57005,1.57012,1.5698,1.57,531700001.0
2008-03-24 19:13:00,1.57002,1.57028,1.56986,1.57017,779400002.0
2008-03-24 19:14:00,1.57024,1.5706,1.57021,1.57036,608100000.0
2008-03-24 19:15:00,1.57012,1.57018,1.56992,1.56992,463600000.0
2008-03-24 19:16:00,1.56995,1.57028,1.56993,1.57009,241600000.0
2008-03-24 19:17:00,1.57009,1.57027,1.56999,1.56999,478500001.0
2008-03-24 19:18:00,1.5701,1.57033,1.56993,1.56993,455700000.0
2008-03-24 19:19:00,1.56987,1.57021,1.56967,1.5701,383200000.0
2008-03-24 19:20:00,1.57033,1.57033,1.56992,1.57001,482800000.0
2008-03-24 19:21:00,1.57008,1.5703,1.56999,1.5701,322900000.0
2008-03-24 19:22:00,1.57007,1.57032,1.57006,1.57025,339600000.0
2008-03-24 19:23:00,1.57023,1.57023,1.56963,1.56976,407800001.0
2008-03-24 19:24:00,1.56963,1.56976,1.56947,1.56955,458400000.0
2008-03-24 19:25:00,1.56954,1.56982,1.56943,1.56971,615000000.0
2008-03-24 19:26:00,1.5697,1.56991,1.56958,1.56983,226000000.0
2008-03-24 19:27:00,1.57008,1.57024,1.56982,1.57018,341300004.0
2008-03-24 19:28:00,1.57022,1.57023,1.56995,1.57019,261200000.0
2008-03-24 19:29:00,1.57018,1.5703,1.57005,1.57018,527800002.0
2008-03-24 19:30:00,1.57026,1.57039,1.57013,1.57021,456800001.0
2008-03-24 19:31:00,1.5702,1.57027,1.56996,1.56996,552800000.0
2008-03-24 19:32:00,1.5698,1.56982,1.56954,1.56973,321100002.0
2008-03-24 19:33:00,1.56981,1.56981,1.56952,1.56957,314100001.0
2008-03-24 19:34:00,1.56963,1.56984,1.56963,1.56982,585500001.0
2008-03-24 19:35:00,1.56975,1.57036,1.56975,1.57018,481199998.0
2008-03-24 19:36:00,1.57033,1.57069,1.57033,1.57049,231200000.0
2008-03-24 19:37:00,1.57046,1.57076,1.57046,1.57074,402300003.0
2008-03-24 19:38:00,1.5708,1.5712,1.57078,1.57097,486600000.0
2008-03-24 19:39:00,1.57108,1.5714,1.57108,1.57123,301500000.0
2008-03-24 19:40:00,1.57114,1.5713,1.57107,1.57112,288500000.0
2008-03-24 19:41:00,1.57108,1.57118,1.57086,1.57086,192400000.0
2008-03-24 19:42:00,1.57126,1.57161,1.57126,1.5713,319800000.0
2008-03-24 19:43:00,1.57125,1.57139,1.57106,1.57106,257000000.0
2008-03-24 19:44:00,1.57094,1.57094,1.57039,1.57039,284400000.0
2008-03-24 19:45:00,1.57051,1.5707,1.57051,1.57064,95700000.0
2008-03-24 19:46:00,1.5707,1.57076,1.57058,1.57066,205700000.0
2008-03-24 19:47:00,1.57067,1.57088,1.57049,1.57051,375500000.0
2008-03-24 19:48:00,1.57025,1.57031,1.57009,1.57026,239100000.0
2008-03-24 19:49:00,1.57009,1.57023,1.56983,1.56997,573500002.0
2008-03-24 19:50:00,1.56999,1.57014,1.5698,1.56989,486100002.0
2008-03-24 19:51:00,1.56976,1.56986,1.56958,1.56961,399800000.0
2008-03-24 19:52:00,1.56885,1.56916,1.56879,1.56899,491400000.0
2008-03-24 19:53:00,1.56899,1.5693,1.56894,1.56926,662200001.0
2008-03-24 19:54:00,1.56909,1.56926,1.56899,1.56899,289700001.0
2008-03-24 19:55:00,1.56901,1.56908,1.56889,1.56891,395600000.0
2008-03-24 19:56:00,1.56886,1.56907,1.5688,1.56895,410300000.0
2008-03-24 19:57:00,1.5689,1.56891,1.56835,1.56856,218400001.0
2008-03-24 19:58:00,1.56863,1.56898,1.56852,1.56868,512300000.0
2008-03-24 19:59:00,1.56873,1.56884,1.56856,1.56868,401400000.0
2008-03-24 20:00:00,1.56876,1.56925,1.56876,1.56916,466200000.0
2008-03-24 20:01:00,1.56919,1.56962,1.56918,1.56933,688300001.0
2008-03-24 20:02:00,1.56917,1.56938,1.56898,1.56898,562100002.0
2008-03-24 20:03:00,1.56861,1.56881,1.56841,1.56876,740200005.0
2008-03-24 20:04:00,1.56883,1.56924,1.56883,1.56924,335000001.0
2008-03-24 20:05:00,1.56929,1.56988,1.56929,1.56976,363400000.0
2008-03-24 20:06:00,1.56982,1.57,1.56963,1.56977,559300002.0
2008-03-24 20:07:00,1.56953,1.56975,1.56951,1.56961,451700002.0
2008-03-24 20:08:00,1.56962,1.56965,1.56932,1.56939,527000001.0
2008-03-24 20:09:00,1.56927,1.56932,1.56896,1.56925,578600001.0
2008-03-24 20:10:00,1.56948,1.57003,1.56948,1.5699,650100000.0
2008-03-24 20:11:00,1.57003,1.57055,1.57003,1.57034,751900001.0
2008-03-24 20:12:00,1.57062,1.57098,1.57058,1.57068,618500000.0
2008-03-24 20:13:00,1.57064,1.57093,1.57061,1.57072,434700001.0
2008-03-24 20:14:00,1.57078,1.57098,1.57072,1.57088,369900001.0
2008-03-24 20:15:00,1.57083,1.57106,1.57063,1.57106,463900000.0
2008-03-24 20:16:00,1.57109,1.57111,1.57087,1.57095,208000001.0
2008-03-24 20:17:00,1.57097,1.57109,1.57088,1.571,295000000.0
2008-03-24 20:18:00,1.57093,1.57097,1.57054,1.57075,627000000.0
2008-03-24 20:19:00,1.57068,1.57087,1.57063,1.57073,313500001.0
2008-03-24 20:20:00,1.57084,1.57113,1.57084,1.57113,396700000.0
2008-03-24 20:21:00,1.57112,1.57112,1.57083,1.57083,75200000.0
2008-03-24 20:22:00,1.57098,1.57204,1.57098,1.57182,202400001.0
2008-03-24 20:23:00,1.57206,1.57223,1.57189,1.57214,452600004.0
2008-03-24 20:24:00,1.57262,1.57262,1.57221,1.57228,235500000.0
2008-03-24 20:25:00,1.57226,1.57247,1.57214,1.57239,300500001.0
2008-03-24 20:26:00,1.572,1.57218,1.57178,1.57191,409400000.0
2008-03-24 20:27:00,1.57161,1.57161,1.57118,1.57126,415000000.0
2008-03-24 20:28:00,1.57138,1.5715,1.57126,1.57126,272100000.0
2008-03-24 20:29:00,1.57144,1.5715,1.57123,1.57128,474900000.0
2008-03-24 20:30:00,1.57121,1.57152,1.57116,1.57147,184000000.0
2008-03-24 20:31:00,1.57144,1.57146,1.5711,1.5714,256600000.0
2008-03-24 20:32:00,1.57149,1.57163,1.57138,1.57159,203300000.0
2008-03-24 20:33:00,1.5717,1.57187,1.57153,1.5716,244500000.0
2008-03-24 20:34:00,1.57162,1.57178,1.57155,1.57178,350300001.0
2008-03-24 20:35:00,1.57159,1.57211,1.57159,1.57208,309999998.0
2008-03-24 20:36:00,1.57214,1.57232,1.57201,1.57216,396200001.0
2008-03-24 20:37:00,1.57236,1.57283,1.57229,1.5724,348000002.0
2008-03-24 20:38:00,1.57241,1.57248,1.57218,1.57223,268300000.0
2008-03-24 20:39:00,1.57208,1.57245,1.57208,1.57222,397500000.0
2008-03-24 20:40:00,1.57203,1.57203,1.5716,1.57185,289700000.0
2008-03-24 20:41:00,1.57182,1.57182,1.57139,1.5714,430000001.0
2008-03-24 20:42:00,1.57145,1.5718,1.57145,1.5718,193100000.0
2008-03-24 20:43:00,1.57187,1.57187,1.57168,1.57169,151000000.0
2008-03-24 20:44:00,1.5717,1.57182,1.57123,1.57123,324800000.0
2008-03-24 20:45:00,1.57118,1.57118,1.57062,1.57109,511600002.0
2008-03-24 20:46:00,1.57103,1.57103,1.57051,1.57077,250600000.0
2008-03-24 20:47:00,1.5707,1.57085,1.57056,1.57072,244200000.0
2008-03-24 20:48:00,1.57075,1.57092,1.57072,1.57077,365200000.0
2008-03-24 20:49:00,1.57081,1.57107,1.57077,1.57095,421600003.0
2008-03-24 20:50:00,1.57091,1.57097,1.57077,1.57077,207800000.0
2008-03-24 20:51:00,1.571,1.57117,1.57077,1.5708,265300000.0
2008-03-24 20:52:00,1.57095,1.57111,1.57085,1.57094,196000000.0
2008-03-24 20:53:00,1.57064,1.57082,1.5706,1.57062,198700000.0
2008-03-24 20:54:00,1.57049,1.57076,1.5702,1.57042,133000001.0
2008-03-24 20:55:00,1.57029,1.57054,1.57029,1.57041,355200000.0
2008-03-24 20:56:00,1.56992,1.57013,1.56992,1.57013,124000000.0
2008-03-24 20:57:00,1.57014,1.57116,1.56992,1.57116,383100001.0
2008-03-24 20:58:00,1.57114,1.57114,1.5703,1.57047,248300001.0
2008-03-24 20:59:00,1.57022,1.5703,1.56962,1.56977,133700000.0
2008-03-24 21:00:00,1.56953,1.56953,1.56888,1.56895,296600000.0
2008-03-24 21:01:00,1.56909,1.5691,1.56864,1.5691,201800000.0
2008-03-24 21:02:00,1.5692,1.5692,1.56872,1.56872,78600000.0
2008-03-24 21:03:00,1.56868,1.56868,1.56812,1.56821,262199999.0
2008-03-24 21:04:00,1.56792,1.5681,1.56783,1.56799,306500000.0
2008-03-24 21:05:00,1.5682,1.56867,1.5682,1.56867,432600000.0
2008-03-24 21:06:00,1.56858,1.5687,1.56835,1.56842,209200000.0
2008-03-24 21:07:00,1.56837,1.56851,1.56826,1.56828,277700002.0
2008-03-24 21:08:00,1.5686,1.5688,1.56845,1.56872,296500001.0
2008-03-24 21:09:00,1.56881,1.56893,1.5687,1.56893,257900000.0
2008-03-24 21:10:00,1.56894,1.56913,1.56882,1.56889,252200000.0
2008-03-24 21:11:00,1.56884,1.56903,1.56882,1.56888,368900000.0
2008-03-24 21:12:00,1.56879,1.56943,1.56868,1.56908,236000000.0
2008-03-24 21:13:00,1.56956,1.56981,1.56954,1.56975,261800000.0
2008-03-24 21:14:00,1.56984,1.56984,1.56941,1.56945,244000000.0
2008-03-24 21:15:00,1.56952,1.56984,1.56952,1.56974,276700000.0
2008-03-24 21:16:00,1.56984,1.56984,1.56858,1.56866,155400001.0
2008-03-24 21:17:00,1.56856,1.56892,1.56827,1.56877,308100002.0
2008-03-24 21:18:00,1.56878,1.56878,1.56855,1.56856,234299999.0
2008-03-24 21:19:00,1.56861,1.56872,1.56843,1.56865,144900000.0
2008-03-24 21:20:00,1.56868,1.56879,1.56866,1.56866,67000000.0
2008-03-24 21:21:00,1.56894,1.5695,1.56888,1.56888,124600000.0
2008-03-24 21:22:00,1.56876,1.56878,1.56867,1.56869,209600000.0
2008-03-24 21:23:00,1.56863,1.56871,1.56843,1.56843,61000000.0
2008-03-24 21:24:00,1.56832,1.5685,1.56809,1.5682,149500000.0
2008-03-24 21:25:00,1.56816,1.56826,1.56806,1.5681,209700000.0
2008-03-24 21:26:00,1.56814,1.56832,1.56804,1.56805,252500000.0
2008-03-24 21:27:00,1.56819,1.56855,1.56819,1.56855,173600001.0
2008-03-24 21:28:00,1.56854,1.56863,1.56837,1.56852,130400000.0
2008-03-24 21:29:00,1.56848,1.56859,1.56816,1.56816,324000000.0
2008-03-24 21:30:00,1.5682,1.56834,1.5682,1.56826,135100000.0
2008-03-24 21:31:00,1.56832,1.56847,1.5682,1.56829,344100000.0
2008-03-24 21:32:00,1.5683,1.56837,1.56822,1.5683,315300000.0
2008-03-24 21:33:00,1.56835,1.56843,1.5682,1.5683,384700001.0
2008-03-24 21:34:00,1.5685,1.56854,1.56829,1.56829,242800002.0
2008-03-24 21:35:00,1.5682,1.56835,1.56809,1.56826,325300001.0
2008-03-24 21:36:00,1.56815,1.56822,1.56802,1.56817,250200000.0
2008-03-24 21:37:00,1.56817,1.5684,1.56809,1.56817,257700001.0
2008-03-24 21:38:00,1.56817,1.56825,1.56805,1.56817,259600001.0
2008-03-24 21:39:00,1.56808,1.56844,1.56808,1.56837,288300000.0
2008-03-24 21:40:00,1.56866,1.5687,1.56853,1.56853,153400001.0
2008-03-24 21:41:00,1.5687,1.56896,1.56869,1.56876,228200000.0
2008-03-24 21:42:00,1.56876,1.56886,1.56871,1.56874,188999999.0
2008-03-24 21:43:00,1.56888,1.56923,1.56887,1.56914,180200000.0
2008-03-24 21:44:00,1.56933,1.56956,1.56932,1.56941,214600000.0
2008-03-24 21:45:00,1.56943,1.56968,1.56929,1.56956,319800000.0
2008-03-24 21:46:00,1.56954,1.56968,1.56932,1.56946,342400001.0
2008-03-24 21:47:00,1.56949,1.56958,1.56901,1.56924,263300000.0
2008-03-24 21:48:00,1.56933,1.56946,1.56919,1.56934,471299999.0
2008-03-24 21:49:00,1.56934,1.56948,1.56916,1.56926,323500001.0
2008-03-24 21:50:00,1.5692,1.56975,1.56919,1.56928,371400000.0
2008-03-24 21:51:00,1.56943,1.5696,1.56931,1.56931,523700002.0
2008-03-24 21:52:00,1.56935,1.56966,1.56934,1.56947,302100001.0
2008-03-24 21:53:00,1.56939,1.56952,1.56936,1.56944,68400000.0
2008-03-24 21:54:00,1.56935,1.56948,1.56928,1.56935,377500001.0
2008-03-24 21:55:00,1.56932,1.56938,1.56924,1.56933,172400000.0
2008-03-24 21:56:00,1.56936,1.56973,1.56936,1.56969,45000000.0
2008-03-24 21:57:00,1.56958,1.56973,1.56953,1.56957,339200000.0
2008-03-24 21:58:00,1.56956,1.56962,1.56923,1.56935,129800000.0
2008-03-24 21:59:00,1.56913,1.56913,1.56884,1.56884,179500000.0
2008-03-24 22:00:00,1.5691,1.56958,1.56908,1.56908,78900000.0
2008-03-24 22:01:00,1.56884,1.56903,1.56884,1.56894,113200000.0
2008-03-24 22:02:00,1.56889,1.56932,1.56889,1.56915,218800002.0
2008-03-24 22:03:00,1.56931,1.56962,1.56929,1.56954,125300001.0
2008-03-24 22:04:00,1.56963,1.56994,1.56959,1.56974,248900001.0
2008-03-24 22:05:00,1.56989,1.56995,1.5696,1.56975,277000000.0
2008-03-24 22:06:00,1.56967,1.56993,1.56958,1.56987,100200000.0
2008-03-24 22:07:00,1.57003,1.57022,1.56988,1.5699,219800000.0
2008-03-24 22:08:00,1.56994,1.5703,1.56974,1.57007,161800000.0
2008-03-24 22:09:00,1.5701,1.57045,1.57001,1.57012,301100001.0
2008-03-24 22:10:00,1.57016,1.57051,1.57016,1.57033,194500001.0
2008-03-24 22:11:00,1.5703,1.57061,1.57011,1.57027,257200000.0
2008-03-24 22:12:00,1.57036,1.5704,1.57013,1.57036,210800000.0
2008-03-24 22:13:00,1.57052,1.57065,1.5704,1.57047,198100001.0
2008-03-24 22:14:00,1.57072,1.57096,1.57065,1.57075,142500000.0
2008-03-24 22:15:00,1.57068,1.571,1.57068,1.57098,95500000.0
2008-03-24 22:16:00,1.57104,1.57134,1.57088,1.57108,80600000.0
2008-03-24 22:17:00,1.57087,1.57102,1.57082,1.57102,219900001.0
2008-03-24 22:18:00,1.57084,1.571,1.57061,1.57094,113800001.0
2008-03-24 22:19:00,1.57053,1.57078,1.57035,1.57052,188300000.0
2008-03-24 22:20:00,1.57085,1.57112,1.57072,1.57112,124100000.0
2008-03-24 22:21:00,1.57117,1.57118,1.57091,1.57096,168600001.0
2008-03-24 22:22:00,1.57099,1.57132,1.57099,1.5713,183500001.0
2008-03-24 22:23:00,1.57116,1.57116,1.57069,1.57069,174100000.0
2008-03-24 22:24:00,1.5708,1.5708,1.57017,1.57017,281500002.0
2008-03-24 22:25:00,1.57011,1.57037,1.56994,1.57013,226600000.0
2008-03-24 22:26:00,1.57022,1.57062,1.57022,1.5703,176600000.0
2008-03-24 22:27:00,1.57019,1.5702,1.5699,1.56997,176900001.0
2008-03-24 22:28:00,1.56978,1.57004,1.56963,1.56965,54200000.0
2008-03-24 22:29:00,1.56943,1.56967,1.56898,1.56902,209000001.0
2008-03-24 22:30:00,1.56898,1.56921,1.56878,1.56896,217600001.0
2008-03-24 22:31:00,1.56898,1.56916,1.56879,1.56903,260000002.0
2008-03-24 22:32:00,1.56921,1.56956,1.56915,1.56931,193000000.0
2008-03-24 22:33:00,1.56899,1.56912,1.56884,1.56912,109300000.0
2008-03-24 22:34:00,1.5691,1.56926,1.56882,1.56894,203500000.0
2008-03-24 22:35:00,1.56886,1.56896,1.56874,1.56881,149300000.0
2008-03-24 22:36:00,1.56885,1.56903,1.56881,1.56894,97800000.0
2008-03-24 22:37:00,1.56928,1.56929,1.56912,1.5692,241700002.0
2008-03-24 22:38:00,1.56918,1.5693,1.56877,1.5688,337600000.0
2008-03-24 22:39:00,1.5688,1.56905,1.56847,1.56856,250700001.0
2008-03-24 22:40:00,1.56847,1.5686,1.56824,1.56824,251300000.0
2008-03-24 22:41:00,1.56851,1.56883,1.5685,1.56872,275900001.0
2008-03-24 22:42:00,1.56874,1.56885,1.56855,1.5687,142100000.0
2008-03-24 22:43:00,1.56862,1.56878,1.56856,1.5686,188200000.0
2008-03-24 22:44:00,1.5684,1.5685,1.5684,1.56846,241500000.0
2008-03-24 22:45:00,1.56876,1.5688,1.56856,1.5686,242000000.0
2008-03-24 22:46:00,1.56886,1.5692,1.56886,1.56904,173400001.0
2008-03-24 22:47:00,1.56904,1.56918,1.56904,1.56905,139000000.0
2008-03-24 22:48:00,1.56904,1.56914,1.56899,1.56913,131600000.0
2008-03-24 22:49:00,1.56923,1.56947,1.56915,1.56931,241200000.0
2008-03-24 22:50:00,1.56908,1.56942,1.56899,1.56902,202700001.0
2008-03-24 22:51:00,1.56914,1.56936,1.56913,1.56926,272300000.0
2008-03-24 22:52:00,1.56893,1.56893,1.56841,1.5685,248900000.0
2008-03-24 22:53:00,1.56817,1.56839,1.56814,1.5682,160200000.0
2008-03-24 22:54:00,1.56816,1.56816,1.56789,1.56799,163900000.0
2008-03-24 22:55:00,1.56801,1.56804,1.56797,1.56803,179900000.0
2008-03-24 22:56:00,1.56804,1.56835,1.56794,1.56806,167600001.0
2008-03-24 22:57:00,1.56803,1.56818,1.56794,1.56795,290000000.0
2008-03-24 22:58:00,1.5679,1.56805,1.56776,1.56776,42400000.0
2008-03-24 22:59:00,1.56767,1.56808,1.56763,1.56779,171100000.0
2008-03-24 23:00:00,1.56782,1.5682,1.5678,1.5678,115600000.0
2008-03-24 23:01:00,1.56777,1.5683,1.56773,1.5683,37400000.0
2008-03-24 23:02:00,1.56864,1.56869,1.56864,1.56864,12400000.0
2008-03-24 23:03:00,1.56869,1.56869,1.56864,1.56869,44600000.0
2008-03-24 23:04:00,1.56886,1.56886,1.56848,1.56853,24900000.0
2008-03-24 23:05:00,1.56847,1.56866,1.56846,1.56846,40200000.0
2008-03-24 23:06:00,1.56845,1.56869,1.56826,1.56846,32000000.0
2008-03-24 23:07:00,1.56851,1.56876,1.56819,1.56821,49000000.0
2008-03-24 23:08:00,1.56828,1.56828,1.56811,1.56816,73300000.0
2008-03-24 23:09:00,1.56817,1.56866,1.56812,1.56817,33000000.0
2008-03-24 23:10:00,1.56826,1.56875,1.56824,1.56862,84000000.0
2008-03-24 23:11:00,1.56882,1.56906,1.5688,1.5688,47000000.0
2008-03-24 23:12:00,1.56892,1.56896,1.56841,1.56851,78200000.0
2008-03-24 23:13:00,1.5687,1.5687,1.56862,1.56862,41600000.0
2008-03-24 23:14:00,1.56874,1.56925,1.56871,1.56925,31800000.0
2008-03-24 23:15:00,1.56937,1.56939,1.56894,1.56894,44200000.0
2008-03-24 23:16:00,1.56892,1.56902,1.56887,1.56887,78500000.0
2008-03-24 23:17:00,1.56891,1.56917,1.56888,1.56892,61200000.0
2008-03-24 23:18:00,1.56929,1.56948,1.56928,1.56934,34800000.0
2008-03-24 23:19:00,1.56954,1.56954,1.56922,1.56922,18400000.0
2008-03-24 23:20:00,1.56933,1.56955,1.56931,1.56933,58500000.0
2008-03-24 23:21:00,1.56925,1.56932,1.56918,1.56927,55600000.0
2008-03-24 23:22:00,1.56936,1.56974,1.56925,1.5696,145200001.0
2008-03-24 23:23:00,1.5697,1.56983,1.5691,1.56947,150000000.0
2008-03-24 23:24:00,1.56946,1.56951,1.56921,1.56925,76500000.0
2008-03-24 23:25:00,1.56932,1.56942,1.56928,1.56928,32400000.0
2008-03-24 23:26:00,1.5691,1.5691,1.56892,1.56892,23600000.0
2008-03-24 23:27:00,1.56898,1.56906,1.5689,1.56906,24600000.0
2008-03-24 23:28:00,1.5689,1.5689,1.56831,1.56831,35600000.0
2008-03-24 23:29:00,1.56868,1.56878,1.5684,1.56841,94600001.0
2008-03-24 23:30:00,1.56887,1.56915,1.56863,1.56863,77000000.0
2008-03-24 23:31:00,1.56866,1.56874,1.5686,1.5686,59400000.0
2008-03-24 23:32:00,1.5687,1.56888,1.5687,1.56872,60200000.0
2008-03-24 23:33:00,1.56861,1.56871,1.56853,1.56867,121000000.0
2008-03-24 23:34:00,1.5686,1.56861,1.56785,1.56785,274099999.0
2008-03-24 23:35:00,1.56787,1.56815,1.56787,1.56812,160300000.0
2008-03-24 23:36:00,1.56814,1.56819,1.56814,1.56814,32700000.0
2008-03-24 23:37:00,1.56798,1.56802,1.56789,1.56802,23300000.0
2008-03-24 23:38:00,1.56794,1.56813,1.56794,1.56813,39000001.0
2008-03-24 23:39:00,1.56817,1.56849,1.56813,1.56828,185200001.0
2008-03-24 23:40:00,1.56834,1.56836,1.56826,1.56829,39200000.0
2008-03-24 23:41:00,1.56824,1.56838,1.56796,1.56834,140600001.0
2008-03-24 23:42:00,1.56861,1.56873,1.56861,1.56869,33200000.0
2008-03-24 23:43:00,1.56873,1.56889,1.56861,1.56872,112600002.0
2008-03-24 23:44:00,1.56863,1.56873,1.56847,1.5685,79600000.0
2008-03-24 23:45:00,1.56819,1.56819,1.56795,1.56795,83300000.0
2008-03-24 23:46:00,1.56798,1.56816,1.56796,1.56799,61100000.0
2008-03-24 23:47:00,1.56813,1.56847,1.56813,1.56847,68400000.0
2008-03-24 23:48:00,1.56872,1.56914,1.56849,1.56896,41400000.0
2008-03-24 23:49:00,1.56893,1.56902,1.56871,1.56893,150100000.0
2008-03-24 23:50:00,1.56893,1.56904,1.56878,1.56892,38300000.0
2008-03-24 23:51:00,1.56876,1.56877,1.56851,1.56851,69800000.0
2008-03-24 23:52:00,1.56822,1.56858,1.56822,1.56851,143600000.0
2008-03-24 23:53:00,1.56834,1.56861,1.56814,1.56814,95900000.0
2008-03-24 23:54:00,1.56846,1.56846,1.56776,1.56802,194100000.0
2008-03-24 23:55:00,1.56805,1.56814,1.56801,1.56804,120500000.0
2008-03-24 23:56:00,1.56794,1.5682,1.56794,1.56811,114100000.0
2008-03-24 23:57:00,1.56822,1.56856,1.56818,1.56856,143800001.0
2008-03-24 23:58:00,1.5685,1.56874,1.56847,1.56852,130900000.0
2008-03-24 23:59:00,1.56859,1.56924,1.5685,1.56924,60400000.0
2008-03-25 00:00:00,1.56935,1.56954,1.56912,1.5694,143500000.0
2008-03-25 00:01:00,1.56897,1.56977,1.56893,1.56909,254900001.0
2008-03-25 00:02:00,1.56911,1.56914,1.56896,1.56896,178900000.0
2008-03-25 00:03:00,1.56904,1.56937,1.56897,1.56926,241200002.0
2008-03-25 00:04:00,1.5697,1.5698,1.56958,1.56974,130800001.0
2008-03-25 00:05:00,1.56976,1.56991,1.56976,1.56987,39000000.0
2008-03-25 00:06:00,1.56981,1.56981,1.56948,1.56951,52700000.0
2008-03-25 00:07:00,1.5694,1.56964,1.56932,1.56964,103700000.0
2008-03-25 00:08:00,1.56963,1.56992,1.56963,1.56992,40700000.0
2008-03-25 00:09:00,1.5697,1.57018,1.56949,1.56987,133300001.0
2008-03-25 00:10:00,1.56965,1.57052,1.56965,1.57023,32800000.0
2008-03-25 00:11:00,1.56989,1.57002,1.5697,1.56983,39800000.0
2008-03-25 00:12:00,1.56946,1.56965,1.56942,1.56943,23600000.0
2008-03-25 00:13:00,1.56935,1.56952,1.56935,1.56952,45700000.0
2008-03-25 00:14:00,1.56977,1.56977,1.56933,1.56944,36200000.0
2008-03-25 00:15:00,1.56946,1.56956,1.56938,1.56938,22200000.0
2008-03-25 00:16:00,1.56936,1.56947,1.56912,1.56912,25400000.0
2008-03-25 00:17:00,1.5688,1.5689,1.56875,1.5689,56600000.0
2008-03-25 00:18:00,1.5689,1.56914,1.56887,1.56887,59000000.0
2008-03-25 00:19:00,1.56945,1.57004,1.5694,1.56943,116200000.0
2008-03-25 00:20:00,1.56955,1.56958,1.56944,1.56947,65200000.0
2008-03-25 00:21:00,1.5694,1.5694,1.56898,1.56898,37400000.0
2008-03-25 00:22:00,1.56909,1.56909,1.56859,1.56867,30800000.0
2008-03-25 00:23:00,1.56873,1.56878,1.5683,1.56848,44200000.0
2008-03-25 00:24:00,1.56838,1.56856,1.56829,1.56853,93300000.0
2008-03-25 00:25:00,1.56861,1.56919,1.56861,1.56909,39800000.0
2008-03-25 00:26:00,1.5692,1.5692,1.56863,1.56863,45700000.0
2008-03-25 00:27:00,1.56837,1.56859,1.56834,1.56859,56700000.0
2008-03-25 00:28:00,1.5688,1.5688,1.56815,1.56815,37900000.0
2008-03-25 00:29:00,1.56816,1.56816,1.56799,1.56805,53400000.0
2008-03-25 00:30:00,1.56794,1.56797,1.56781,1.56797,49300000.0
2008-03-25 00:31:00,1.56808,1.56832,1.56808,1.56826,35000000.0
2008-03-25 00:32:00,1.56816,1.56816,1.56797,1.56804,107900001.0
2008-03-25 00:33:00,1.56796,1.56803,1.5678,1.56784,147600001.0
2008-03-25 00:34:00,1.56799,1.56844,1.56799,1.56844,28400000.0
2008-03-25 00:35:00,1.56798,1.56799,1.56785,1.56795,67800001.0
2008-03-25 00:36:00,1.56795,1.56795,1.56783,1.56783,72600000.0
2008-03-25 00:37:00,1.56775,1.56775,1.56757,1.5677,60900000.0
2008-03-25 00:38:00,1.56778,1.56788,1.56777,1.56788,34400000.0
2008-03-25 00:39:00,1.56822,1.56822,1.56767,1.56767,55200000.0
2008-03-25 00:40:00,1.56785,1.56812,1.56766,1.56812,43300000.0
2008-03-25 00:41:00,1.56821,1.56831,1.56783,1.56831,25600000.0
2008-03-25 00:42:00,1.5684,1.5684,1.56785,1.56821,60300000.0
2008-03-25 00:43:00,1.56812,1.56813,1.56781,1.56807,18400000.0
2008-03-25 00:44:00,1.56806,1.56806,1.56754,1.56754,30400000.0
2008-03-25 00:45:00,1.56787,1.56793,1.5675,1.56771,38600000.0
2008-03-25 00:46:00,1.56755,1.56775,1.5673,1.56737,61500000.0
2008-03-25 00:47:00,1.56781,1.56829,1.56781,1.56801,45900000.0
2008-03-25 00:48:00,1.56813,1.56831,1.56813,1.56829,22800000.0
2008-03-25 00:49:00,1.56889,1.56908,1.56863,1.56863,22400000.0
2008-03-25 00:50:00,1.56908,1.56924,1.56874,1.56915,44400000.0
2008-03-25 00:51:00,1.56901,1.56953,1.56901,1.56953,57800000.0
2008-03-25 00:52:00,1.56961,1.56995,1.56939,1.56945,108500000.0
2008-03-25 00:53:00,1.56946,1.56972,1.5693,1.56972,54300000.0
2008-03-25 00:54:00,1.56979,1.57,1.56979,1.57,44100000.0
2008-03-25 00:55:00,1.57035,1.57075,1.56992,1.56992,43400000.0
2008-03-25 00:56:00,1.56983,1.5699,1.5698,1.56989,76900000.0
2008-03-25 00:57:00,1.56983,1.57009,1.56955,1.57009,54300001.0
2008-03-25 00:58:00,1.57016,1.57016,1.57005,1.57007,54600001.0
2008-03-25 00:59:00,1.56997,1.57008,1.56977,1.56977,145100002.0
2008-03-25 01:00:00,1.56976,1.56996,1.56973,1.56977,49000000.0
2008-03-25 01:01:00,1.56985,1.56997,1.56985,1.56992,50900000.0
2008-03-25 01:02:00,1.56991,1.56991,1.56988,1.5699,44200000.0
2008-03-25 01:03:00,1.57017,1.57038,1.57017,1.57038,51800000.0
2008-03-25 01:04:00,1.57092,1.57094,1.57063,1.57088,46800001.0
2008-03-25 01:05:00,1.57105,1.5713,1.57038,1.5704,31800000.0
2008-03-25 01:06:00,1.57054,1.57112,1.57047,1.57091,23800000.0
2008-03-25 01:07:00,1.57068,1.57071,1.57031,1.5706,71600000.0
2008-03-25 01:08:00,1.57061,1.57069,1.57043,1.57059,77200001.0
2008-03-25 01:09:00,1.57109,1.57111,1.5707,1.57095,105800000.0
2008-03-25 01:10:00,1.57069,1.57109,1.57063,1.5707,59600000.0
2008-03-25 01:11:00,1.57082,1.57095,1.5707,1.57088,90900000.0
2008-03-25 01:12:00,1.57092,1.57109,1.5705,1.5705,193100001.0
2008-03-25 01:13:00,1.57036,1.57074,1.57036,1.57057,186000000.0
2008-03-25 01:14:00,1.57054,1.57086,1.57043,1.57071,65100000.0
2008-03-25 01:15:00,1.5709,1.5712,1.57055,1.57095,118500000.0
2008-03-25 01:16:00,1.57095,1.57095,1.57075,1.57085,43100000.0
2008-03-25 01:17:00,1.57094,1.57095,1.57076,1.57078,48100000.0
2008-03-25 01:18:00,1.57068,1.57085,1.57046,1.57046,35900000.0
2008-03-25 01:19:00,1.57057,1.57057,1.57029,1.57044,48600000.0
2008-03-25 01:20:00,1.56974,1.57007,1.56901,1.57007,37800000.0
2008-03-25 01:21:00,1.57,1.57027,1.56985,1.57024,43300000.0
2008-03-25 01:22:00,1.57037,1.57092,1.57008,1.57008,91300000.0
2008-03-25 01:23:00,1.57022,1.57099,1.56964,1.57093,168800001.0
2008-03-25 01:24:00,1.57051,1.57097,1.57021,1.57074,86100000.0
2008-03-25 01:25:00,1.5708,1.57134,1.57053,1.57053,95100000.0
2008-03-25 01:26:00,1.5706,1.57098,1.57054,1.57056,196500000.0
2008-03-25 01:27:00,1.57077,1.57077,1.57048,1.57055,111700000.0
2008-03-25 01:28:00,1.57047,1.57071,1.57044,1.57071,65500000.0
2008-03-25 01:29:00,1.5706,1.57078,1.57049,1.5707,33400000.0
2008-03-25 01:30:00,1.57064,1.57085,1.57052,1.57074,67600000.0
2008-03-25 01:31:00,1.57063,1.57086,1.57062,1.57067,55900000.0
2008-03-25 01:32:00,1.57064,1.57092,1.56947,1.5701,47600000.0
2008-03-25 01:33:00,1.57017,1.57017,1.56967,1.57,68400000.0
2008-03-25 01:34:00,1.57014,1.57047,1.57006,1.57047,108800000.0
2008-03-25 01:35:00,1.57067,1.5709,1.57054,1.57074,24600000.0
2008-03-25 01:36:00,1.57079,1.5712,1.57075,1.5712,22500000.0
2008-03-25 01:37:00,1.571,1.57115,1.571,1.57106,61600000.0
2008-03-25 01:38:00,1.57133,1.57139,1.57103,1.57121,42800000.0
2008-03-25 01:39:00,1.57111,1.57148,1.57098,1.57147,25800000.0
2008-03-25 01:40:00,1.57124,1.57153,1.5712,1.57141,40400000.0
2008-03-25 01:41:00,1.57137,1.57158,1.5709,1.57136,39000000.0
2008-03-25 01:42:00,1.57127,1.57157,1.57105,1.5713,202700000.0
2008-03-25 01:43:00,1.57127,1.57216,1.57127,1.57163,184200000.0
2008-03-25 01:44:00,1.57153,1.57179,1.57143,1.57173,191500001.0
2008-03-25 01:45:00,1.57174,1.57189,1.57159,1.57189,181200001.0
2008-03-25 01:46:00,1.57193,1.57197,1.57178,1.57186,26400000.0
2008-03-25 01:47:00,1.57187,1.57192,1.57175,1.57184,52500000.0
2008-03-25 01:48:00,1.57169,1.5717,1.57163,1.57163,36300000.0
2008-03-25 01:49:00,1.57164,1.57205,1.57164,1.57171,128900000.0
2008-03-25 01:50:00,1.572,1.57202,1.57152,1.57202,198300000.0
2008-03-25 01:51:00,1.57195,1.572,1.57194,1.57198,57800000.0
2008-03-25 01:52:00,1.57209,1.5726,1.57194,1.5726,195800001.0
2008-03-25 01:53:00,1.57261,1.57261,1.57201,1.57211,91100001.0
2008-03-25 01:54:00,1.57197,1.57219,1.57197,1.5721,61800000.0
2008-03-25 01:55:00,1.5721,1.57219,1.57196,1.57196,65300000.0
2008-03-25 01:56:00,1.57197,1.57232,1.57197,1.57199,70900000.0
2008-03-25 01:57:00,1.57185,1.57224,1.57169,1.57169,92800000.0
2008-03-25 01:58:00,1.57173,1.57193,1.57143,1.57158,52000000.0
2008-03-25 01:59:00,1.57151,1.5716,1.57144,1.57146,53600000.0
2008-03-25 02:00:00,1.57201,1.57211,1.57191,1.57209,42000000.0
2008-03-25 02:01:00,1.57211,1.5725,1.57155,1.57203,66699999.0
2008-03-25 02:02:00,1.5721,1.5721,1.57141,1.57141,46600001.0
2008-03-25 02:03:00,1.57145,1.57145,1.57117,1.57121,43400000.0
2008-03-25 02:04:00,1.57096,1.57124,1.57096,1.57106,38200000.0
2008-03-25 02:05:00,1.57103,1.57121,1.57102,1.57102,23600000.0
2008-03-25 02:06:00,1.57091,1.5714,1.57087,1.57135,56200000.0
2008-03-25 02:07:00,1.57117,1.57182,1.57117,1.57153,34100000.0
2008-03-25 02:08:00,1.57121,1.57132,1.57113,1.57128,23400000.0
2008-03-25 02:09:00,1.5714,1.5714,1.57098,1.57135,38800000.0
2008-03-25 02:10:00,1.57124,1.57144,1.57081,1.57131,24600000.0
2008-03-25 02:11:00,1.57095,1.5715,1.57095,1.57144,36000000.0
2008-03-25 02:12:00,1.57135,1.57166,1.57135,1.57142,39800000.0
2008-03-25 02:13:00,1.57136,1.57146,1.57116,1.57125,35400000.0
2008-03-25 02:14:00,1.57125,1.5714,1.57115,1.57125,31400000.0
2008-03-25 02:15:00,1.57136,1.57159,1.57111,1.57146,33000000.0
2008-03-25 02:16:00,1.57136,1.57153,1.57113,1.57128,38500000.0
2008-03-25 02:17:00,1.5715,1.5717,1.57138,1.5717,48200001.0
2008-03-25 02:18:00,1.57162,1.57168,1.57144,1.57154,49700000.0
2008-03-25 02:19:00,1.57165,1.57165,1.57146,1.57155,33200000.0
2008-03-25 02:20:00,1.57158,1.57167,1.5713,1.57167,31000000.0
2008-03-25 02:21:00,1.57156,1.57175,1.5714,1.57147,34000000.0
2008-03-25 02:22:00,1.57116,1.57116,1.57054,1.57083,32800000.0
2008-03-25 02:23:00,1.57081,1.57097,1.57081,1.57085,46800000.0
2008-03-25 02:24:00,1.57053,1.57088,1.57053,1.57071,29200000.0
2008-03-25 02:25:00,1.57068,1.5708,1.57033,1.57072,25400000.0
2008-03-25 02:26:00,1.57085,1.57093,1.57057,1.57085,30400000.0
2008-03-25 02:27:00,1.57115,1.57136,1.57105,1.57114,47000001.0
2008-03-25 02:28:00,1.57017,1.57017,1.56989,1.56989,32600000.0
2008-03-25 02:29:00,1.57009,1.57067,1.57009,1.57067,44600000.0
2008-03-25 02:30:00,1.5704,1.57046,1.57022,1.57046,33200000.0
2008-03-25 02:31:00,1.57033,1.57033,1.5699,1.57012,78700000.0
2008-03-25 02:32:00,1.57024,1.57024,1.57001,1.57016,44700000.0
2008-03-25 02:33:00,1.57019,1.57036,1.57009,1.57009,25000000.0
2008-03-25 02:34:00,1.57018,1.57032,1.56991,1.57021,108700001.0
2008-03-25 02:35:00,1.57043,1.57083,1.57043,1.57072,28000000.0
2008-03-25 02:36:00,1.57041,1.57071,1.57041,1.57063,32200000.0
2008-03-25 02:37:00,1.5707,1.57086,1.57049,1.5706,32800000.0
2008-03-25 02:38:00,1.57038,1.57045,1.57002,1.57002,29200000.0
2008-03-25 02:39:00,1.57028,1.57033,1.56985,1.5703,44400001.0
2008-03-25 02:40:00,1.57024,1.57083,1.57024,1.57083,30600000.0
2008-03-25 02:41:00,1.57108,1.57108,1.57032,1.57054,29000000.0
2008-03-25 02:42:00,1.57059,1.57105,1.57054,1.57105,27800000.0
2008-03-25 02:43:00,1.57099,1.57116,1.57089,1.57102,68200000.0
2008-03-25 02:44:00,1.57092,1.57111,1.57075,1.57111,21000000.0
2008-03-25 02:45:00,1.57113,1.5713,1.57095,1.57118,27000000.0
2008-03-25 02:46:00,1.57147,1.57154,1.5713,1.57154,69900001.0
2008-03-25 02:47:00,1.57137,1.57156,1.57112,1.5714,30200000.0
2008-03-25 02:48:00,1.57158,1.57158,1.5714,1.5714,38000000.0
2008-03-25 02:49:00,1.57138,1.57154,1.57114,1.5715,42000001.0
2008-03-25 02:50:00,1.57129,1.57129,1.57098,1.57106,25800000.0
2008-03-25 02:51:00,1.57077,1.57146,1.57077,1.57089,31500000.0
2008-03-25 02:52:00,1.57107,1.57126,1.57092,1.57126,55600000.0
2008-03-25 02:53:00,1.57127,1.57139,1.5711,1.57139,48200000.0
2008-03-25 02:54:00,1.57139,1.57142,1.57077,1.5709,41200000.0
2008-03-25 02:55:00,1.57083,1.57104,1.5708,1.57092,34000000.0
2008-03-25 02:56:00,1.57105,1.57111,1.57074,1.57111,31400000.0
2008-03-25 02:57:00,1.57067,1.5711,1.57067,1.5711,32800000.0
2008-03-25 02:58:00,1.57105,1.57105,1.57076,1.57087,49500000.0
2008-03-25 02:59:00,1.57079,1.57092,1.57073,1.57082,33800000.0
2008-03-25 03:00:00,1.57077,1.57078,1.57047,1.57047,27800000.0
2008-03-25 03:01:00,1.57031,1.57043,1.57014,1.57036,30600000.0
2008-03-25 03:02:00,1.56989,1.57006,1.56953,1.56953,27800000.0
2008-03-25 03:03:00,1.56914,1.5692,1.56899,1.56915,53600000.0
2008-03-25 03:04:00,1.56892,1.569,1.56833,1.56833,25600000.0
2008-03-25 03:05:00,1.56881,1.56913,1.56861,1.56881,30600000.0
2008-03-25 03:06:00,1.56921,1.56921,1.56877,1.56908,47000000.0
2008-03-25 03:07:00,1.56932,1.56932,1.56901,1.56909,48600000.0
2008-03-25 03:08:00,1.56939,1.56949,1.56927,1.56943,41000000.0
2008-03-25 03:09:00,1.56965,1.56965,1.56925,1.56932,27200000.0
2008-03-25 03:10:00,1.56944,1.56957,1.5692,1.56957,45500000.0
2008-03-25 03:11:00,1.56944,1.56946,1.56919,1.56919,34000000.0
2008-03-25 03:12:00,1.56938,1.56945,1.56926,1.56936,45000000.0
2008-03-25 03:13:00,1.56947,1.56962,1.56942,1.56959,24400000.0
2008-03-25 03:14:00,1.56954,1.56969,1.56945,1.56969,51800000.0
2008-03-25 03:15:00,1.5697,1.57,1.5697,1.57,36200000.0
2008-03-25 03:16:00,1.57014,1.5703,1.56981,1.57003,26400000.0
2008-03-25 03:17:00,1.57023,1.57031,1.57015,1.57016,25600000.0
2008-03-25 03:18:00,1.57021,1.57121,1.57021,1.57121,52200000.0
2008-03-25 03:19:00,1.57111,1.57133,1.57111,1.57131,48400000.0
2008-03-25 03:20:00,1.57143,1.57146,1.57117,1.57128,34600000.0
2008-03-25 03:21:00,1.57141,1.5715,1.5713,1.5713,24600000.0
2008-03-25 03:22:00,1.57138,1.57152,1.5712,1.57146,28900000.0
2008-03-25 03:23:00,1.57131,1.57134,1.57119,1.57133,43600001.0
2008-03-25 03:24:00,1.57144,1.57155,1.57122,1.57155,35000000.0
2008-03-25 03:25:00,1.57115,1.57137,1.57078,1.57098,20600000.0
2008-03-25 03:26:00,1.57103,1.57127,1.57098,1.57127,22900000.0
2008-03-25 03:27:00,1.57104,1.57127,1.57006,1.57072,41200000.0
2008-03-25 03:28:00,1.57066,1.57066,1.56954,1.56966,40200000.0
2008-03-25 03:29:00,1.56978,1.56999,1.56967,1.56967,30100000.0
2008-03-25 03:30:00,1.56998,1.5703,1.56994,1.5703,51800000.0
2008-03-25 03:31:00,1.57056,1.5726,1.57056,1.57238,36600000.0
2008-03-25 03:32:00,1.5722,1.5722,1.57212,1.57215,56600001.0
2008-03-25 03:33:00,1.57206,1.57212,1.57193,1.57209,33000000.0
2008-03-25 03:34:00,1.57203,1.57203,1.57151,1.57154,55600000.0
2008-03-25 03:35:00,1.57157,1.57166,1.57138,1.57166,49900000.0
2008-03-25 03:36:00,1.57154,1.57158,1.57102,1.57153,53600001.0
2008-03-25 03:37:00,1.57153,1.57178,1.57152,1.57167,33000000.0
2008-03-25 03:38:00,1.57161,1.57175,1.57154,1.57169,28000000.0
2008-03-25 03:39:00,1.57175,1.57175,1.57135,1.57174,49900000.0
2008-03-25 03:40:00,1.57183,1.5725,1.5718,1.5725,34600000.0
2008-03-25 03:41:00,1.57254,1.57255,1.57136,1.57137,26000000.0
2008-03-25 03:42:00,1.57149,1.57253,1.57149,1.57253,37800000.0
2008-03-25 03:43:00,1.57245,1.57245,1.57214,1.57221,39100000.0
2008-03-25 03:44:00,1.57203,1.57219,1.57189,1.57189,38900000.0
2008-03-25 03:45:00,1.57208,1.57208,1.57179,1.57192,48000000.0
2008-03-25 03:46:00,1.57182,1.57192,1.57151,1.57163,30200000.0
2008-03-25 03:47:00,1.57143,1.57167,1.57143,1.57167,25800000.0
2008-03-25 03:48:00,1.57147,1.57166,1.57067,1.57067,27600000.0
2008-03-25 03:49:00,1.57041,1.57056,1.57027,1.57038,36300000.0
2008-03-25 03:50:00,1.57032,1.57063,1.57025,1.57052,44700000.0
2008-03-25 03:51:00,1.57067,1.57067,1.57044,1.57059,45700000.0
2008-03-25 03:52:00,1.57063,1.5711,1.57063,1.5709,85700000.0
2008-03-25 03:53:00,1.57084,1.57104,1.57065,1.57081,36200000.0
2008-03-25 03:54:00,1.5709,1.57099,1.5707,1.5709,46600001.0
2008-03-25 03:55:00,1.57097,1.57111,1.57084,1.57087,22000000.0
2008-03-25 03:56:00,1.57103,1.57134,1.57099,1.57133,41500000.0
2008-03-25 03:57:00,1.5714,1.5717,1.57114,1.5717,52500000.0
2008-03-25 03:58:00,1.57185,1.57268,1.57178,1.57254,41000000.0
2008-03-25 03:59:00,1.57285,1.57313,1.57271,1.57285,47200000.0
2008-03-25 04:00:00,1.57278,1.57349,1.5727,1.57349,35800000.0
2008-03-25 04:01:00,1.57383,1.57383,1.57334,1.57356,24000000.0
2008-03-25 04:02:00,1.57339,1.57339,1.57308,1.5731,21400000.0
2008-03-25 04:03:00,1.57303,1.57324,1.57291,1.57306,32800000.0
2008-03-25 04:04:00,1.57299,1.57299,1.57272,1.57272,29100000.0
2008-03-25 04:05:00,1.57242,1.57305,1.57242,1.57262,27800000.0
2008-03-25 04:06:00,1.57263,1.57304,1.57258,1.57279,30800000.0
2008-03-25 04:07:00,1.57283,1.57342,1.57283,1.57341,25600000.0
2008-03-25 04:08:00,1.57317,1.57392,1.57302,1.57392,54400000.0
2008-03-25 04:09:00,1.57371,1.57398,1.57356,1.57384,33000000.0
2008-03-25 04:10:00,1.57367,1.57393,1.57347,1.57365,32000000.0
2008-03-25 04:11:00,1.57381,1.57393,1.57357,1.57393,64300000.0
2008-03-25 04:12:00,1.5741,1.57413,1.57383,1.574,92499999.0
2008-03-25 04:13:00,1.574,1.574,1.57342,1.5739,26800000.0
2008-03-25 04:14:00,1.57357,1.5738,1.57333,1.57349,52300000.0
2008-03-25 04:15:00,1.57369,1.57384,1.57369,1.57381,36500000.0
2008-03-25 04:16:00,1.5737,1.57385,1.5734,1.57376,34000000.0
2008-03-25 04:17:00,1.57358,1.57388,1.57358,1.57388,42400000.0
2008-03-25 04:18:00,1.57354,1.57438,1.57354,1.57438,48600001.0
2008-03-25 04:19:00,1.57398,1.57442,1.57391,1.57391,35200000.0
2008-03-25 04:20:00,1.57384,1.57421,1.57383,1.57412,39000000.0
2008-03-25 04:21:00,1.57419,1.5744,1.57387,1.5744,45800000.0
2008-03-25 04:22:00,1.57515,1.57571,1.57515,1.57571,35800000.0
2008-03-25 04:23:00,1.57559,1.57565,1.57552,1.57555,49800000.0
2008-03-25 04:24:00,1.57561,1.57574,1.57476,1.5748,34800000.0
2008-03-25 04:25:00,1.57465,1.57465,1.57435,1.57439,47000000.0
2008-03-25 04:26:00,1.57461,1.57476,1.57448,1.57463,31600000.0
2008-03-25 04:27:00,1.57473,1.57489,1.57454,1.57477,21200000.0
2008-03-25 04:28:00,1.57542,1.57575,1.57542,1.57573,27600000.0
2008-03-25 04:29:00,1.57561,1.5757,1.57537,1.5757,59900000.0
2008-03-25 04:30:00,1.57544,1.57602,1.57531,1.57581,50100000.0
2008-03-25 04:31:00,1.5755,1.57601,1.5755,1.57601,54100000.0
2008-03-25 04:32:00,1.57642,1.57769,1.57642,1.57769,35400000.0
2008-03-25 04:33:00,1.57821,1.57825,1.57778,1.57782,29700000.0
2008-03-25 04:34:00,1.57726,1.57759,1.57704,1.57732,36100000.0
2008-03-25 04:35:00,1.57706,1.57727,1.57687,1.57688,31200000.0
2008-03-25 04:36:00,1.5771,1.57718,1.57692,1.57692,42400001.0
2008-03-25 04:37:00,1.57701,1.57709,1.57666,1.57674,16400000.0
2008-03-25 04:38:00,1.5767,1.57686,1.5767,1.5768,42200000.0
2008-03-25 04:39:00,1.57633,1.57647,1.57602,1.57641,33600000.0
2008-03-25 04:40:00,1.57633,1.57674,1.5762,1.57666,30400000.0
2008-03-25 04:41:00,1.57694,1.57745,1.57657,1.57745,43000000.0
2008-03-25 04:42:00,1.57753,1.5778,1.57753,1.57764,32000000.0
2008-03-25 04:43:00,1.57751,1.5776,1.57731,1.5776,48600000.0
2008-03-25 04:44:00,1.57774,1.57783,1.57719,1.57771,46600000.0
2008-03-25 04:45:00,1.57763,1.57773,1.57752,1.57763,30400000.0
2008-03-25 04:46:00,1.57738,1.57787,1.57726,1.57726,36600000.0
2008-03-25 04:47:00,1.57787,1.57811,1.57787,1.57789,35800000.0
2008-03-25 04:48:00,1.57791,1.5781,1.57779,1.5781,31400000.0
2008-03-25 04:49:00,1.57785,1.57801,1.5777,1.57779,27700000.0
2008-03-25 04:50:00,1.57759,1.57776,1.57724,1.57732,40400000.0
2008-03-25 04:51:00,1.5772,1.57732,1.577,1.57732,29400000.0
2008-03-25 04:52:00,1.57726,1.57737,1.57718,1.57729,23600000.0
2008-03-25 04:53:00,1.57735,1.57798,1.57726,1.5778,34400000.0
2008-03-25 04:54:00,1.57793,1.57799,1.57763,1.57782,32300000.0
2008-03-25 04:55:00,1.57784,1.57784,1.57748,1.57758,18800000.0
2008-03-25 04:56:00,1.57759,1.57845,1.57759,1.57832,36400000.0
2008-03-25 04:57:00,1.57829,1.57912,1.57829,1.57891,38200000.0
2008-03-25 04:58:00,1.57885,1.57897,1.57826,1.57861,36200000.0
2008-03-25 04:59:00,1.57839,1.57864,1.57828,1.57829,30600000.0
2008-03-25 05:00:00,1.5783,1.57882,1.57817,1.57842,45400000.0
2008-03-25 05:01:00,1.57823,1.57831,1.57811,1.57811,37000001.0
2008-03-25 05:02:00,1.57784,1.57823,1.57784,1.57816,52000000.0
2008-03-25 05:03:00,1.57811,1.57834,1.57811,1.57834,23400000.0
2008-03-25 05:04:00,1.57836,1.57912,1.57836,1.57912,28000000.0
2008-03-25 05:05:00,1.57894,1.57911,1.57879,1.57909,29500000.0
2008-03-25 05:06:00,1.57876,1.57876,1.57845,1.57855,40000000.0
2008-03-25 05:07:00,1.57832,1.57849,1.57807,1.57849,26400000.0
2008-03-25 05:08:00,1.57843,1.57843,1.57812,1.57812,30500000.0
2008-03-25 05:09:00,1.57807,1.57807,1.5777,1.57773,67600001.0
2008-03-25 05:10:00,1.57795,1.57818,1.57762,1.57803,33000000.0
2008-03-25 05:11:00,1.57804,1.57814,1.57775,1.57775,25900000.0
2008-03-25 05:12:00,1.57784,1.57784,1.57753,1.57766,29000000.0
2008-03-25 05:13:00,1.57754,1.57775,1.57754,1.57754,27800000.0
2008-03-25 05:14:00,1.57772,1.57778,1.57764,1.57771,27800000.0
2008-03-25 05:15:00,1.57792,1.57814,1.57784,1.5781,30900000.0
2008-03-25 05:16:00,1.57815,1.57822,1.57793,1.57801,25600000.0
2008-03-25 05:17:00,1.57788,1.57819,1.57788,1.57807,25800000.0
2008-03-25 05:18:00,1.57815,1.57822,1.57792,1.57792,32000000.0
2008-03-25 05:19:00,1.57768,1.57815,1.57768,1.57815,40000000.0
2008-03-25 05:20:00,1.57838,1.5787,1.57838,1.57864,24800000.0
2008-03-25 05:21:00,1.57883,1.57896,1.57871,1.57881,24800000.0
2008-03-25 05:22:00,1.579,1.5795,1.57899,1.57916,60200000.0
2008-03-25 05:23:00,1.57832,1.57891,1.57832,1.57867,43000000.0
2008-03-25 05:24:00,1.57849,1.57893,1.57849,1.57891,45100000.0
2008-03-25 05:25:00,1.57875,1.57889,1.57854,1.57861,48500000.0
2008-03-25 05:26:00,1.57865,1.57882,1.57861,1.57861,48600000.0
2008-03-25 05:27:00,1.57869,1.57869,1.57854,1.57854,21000000.0
2008-03-25 05:28:00,1.57899,1.57958,1.5789,1.5789,28200000.0
2008-03-25 05:29:00,1.57946,1.57967,1.5794,1.57967,52800000.0
2008-03-25 05:30:00,1.57975,1.57975,1.57932,1.57934,30400000.0
2008-03-25 05:31:00,1.57918,1.57946,1.57909,1.57922,51200001.0
2008-03-25 05:32:00,1.57924,1.57928,1.5788,1.5788,29600000.0
2008-03-25 05:33:00,1.57924,1.57924,1.57894,1.57894,29000000.0
2008-03-25 05:34:00,1.5791,1.5792,1.57908,1.57914,43300000.0
2008-03-25 05:35:00,1.57919,1.57922,1.57893,1.57922,30600000.0
2008-03-25 05:36:00,1.57899,1.57903,1.5787,1.5787,34400000.0
2008-03-25 05:37:00,1.57836,1.57836,1.5779,1.57828,59000000.0
2008-03-25 05:38:00,1.57829,1.57852,1.57813,1.57823,37000000.0
2008-03-25 05:39:00,1.57823,1.57856,1.57813,1.57845,24600000.0
2008-03-25 05:40:00,1.57833,1.57846,1.5782,1.5782,50000000.0
2008-03-25 05:41:00,1.57784,1.5779,1.57751,1.57781,39800000.0
2008-03-25 05:42:00,1.57779,1.57809,1.57774,1.57809,35100000.0
2008-03-25 05:43:00,1.57803,1.57829,1.57803,1.57822,25600000.0
2008-03-25 05:44:00,1.57832,1.57843,1.57804,1.57809,65900000.0
2008-03-25 05:45:00,1.57781,1.57811,1.57774,1.57774,52300000.0
2008-03-25 05:46:00,1.57787,1.57796,1.57787,1.57789,28200000.0
2008-03-25 05:47:00,1.57795,1.57802,1.57782,1.57794,53000000.0
2008-03-25 05:48:00,1.57793,1.57829,1.57793,1.57829,22200000.0
2008-03-25 05:49:00,1.57853,1.57866,1.57843,1.57857,42200000.0
2008-03-25 05:50:00,1.57854,1.57871,1.57832,1.57862,36400000.0
2008-03-25 05:51:00,1.57903,1.57924,1.57886,1.57893,29400000.0
2008-03-25 05:52:00,1.57951,1.57984,1.57951,1.57961,30200000.0
2008-03-25 05:53:00,1.57959,1.57993,1.57959,1.57971,34300000.0
2008-03-25 05:54:00,1.57965,1.58012,1.57956,1.58012,63200000.0
2008-03-25 05:55:00,1.58026,1.58053,1.5802,1.58042,29800001.0
2008-03-25 05:56:00,1.58037,1.58042,1.58017,1.58039,23400000.0
2008-03-25 05:57:00,1.58016,1.58047,1.58015,1.58037,67300000.0
2008-03-25 05:58:00,1.5809,1.58132,1.58073,1.58073,48200000.0
2008-03-25 05:59:00,1.58054,1.58054,1.58005,1.58026,46800000.0
2008-03-25 06:00:00,1.58021,1.58042,1.58013,1.58026,37400000.0
2008-03-25 06:01:00,1.58017,1.58028,1.58004,1.58026,34900000.0
2008-03-25 06:02:00,1.5801,1.58038,1.57985,1.58019,37800000.0
2008-03-25 06:03:00,1.57974,1.57974,1.5791,1.57918,40100000.0
2008-03-25 06:04:00,1.57883,1.57883,1.57846,1.57849,48400000.0
2008-03-25 06:05:00,1.57843,1.57862,1.5783,1.57831,43300000.0
2008-03-25 06:06:00,1.57829,1.57852,1.57829,1.57849,47200000.0
2008-03-25 06:07:00,1.57845,1.57848,1.57826,1.57828,44000001.0
2008-03-25 06:08:00,1.57845,1.57856,1.5783,1.57846,37200000.0
2008-03-25 06:09:00,1.57838,1.57848,1.57831,1.57838,37400000.0
2008-03-25 06:10:00,1.57877,1.57922,1.57877,1.5792,32800000.0
2008-03-25 06:11:00,1.57947,1.57992,1.57947,1.57963,43200000.0
2008-03-25 06:12:00,1.58013,1.5811,1.58013,1.58089,30400000.0
2008-03-25 06:13:00,1.58118,1.58159,1.58099,1.58157,55300000.0
2008-03-25 06:14:00,1.5819,1.58205,1.58143,1.58189,36400000.0
2008-03-25 06:15:00,1.58181,1.58193,1.58166,1.58172,26300000.0
2008-03-25 06:16:00,1.58173,1.58187,1.58148,1.58187,28400000.0
2008-03-25 06:17:00,1.58184,1.5825,1.58184,1.5825,33900000.0
2008-03-25 06:18:00,1.58217,1.58246,1.58177,1.58177,45000000.0
2008-03-25 06:19:00,1.58163,1.58163,1.5808,1.5808,42100001.0
2008-03-25 06:20:00,1.58066,1.58079,1.58047,1.58064,31500000.0
2008-03-25 06:21:00,1.58083,1.58099,1.5808,1.58099,37900000.0
2008-03-25 06:22:00,1.58086,1.58086,1.5805,1.5805,37100000.0
2008-03-25 06:23:00,1.58022,1.58039,1.57993,1.58039,33000000.0
2008-03-25 06:24:00,1.58027,1.58027,1.57966,1.57991,24800000.0
2008-03-25 06:25:00,1.57987,1.57992,1.5798,1.57992,43700000.0
2008-03-25 06:26:00,1.57992,1.58021,1.57979,1.58013,23000000.0
2008-03-25 06:27:00,1.58019,1.58067,1.58019,1.58067,43200000.0
2008-03-25 06:28:00,1.5808,1.58087,1.5805,1.58061,24400000.0
2008-03-25 06:29:00,1.58052,1.58052,1.58015,1.58015,24200000.0
2008-03-25 06:30:00,1.58022,1.58032,1.58016,1.58032,24200000.0
2008-03-25 06:31:00,1.58031,1.58031,1.5801,1.5801,28000000.0
2008-03-25 06:32:00,1.58019,1.58024,1.58005,1.58017,30200000.0
2008-03-25 06:33:00,1.58002,1.58017,1.57973,1.57974,44200000.0
2008-03-25 06:34:00,1.5797,1.58018,1.57953,1.57986,49200001.0
2008-03-25 06:35:00,1.57984,1.58023,1.57942,1.57946,77799999.0
2008-03-25 06:36:00,1.57902,1.57948,1.57902,1.57945,44200000.0
2008-03-25 06:37:00,1.57939,1.57966,1.57916,1.57916,25200000.0
2008-03-25 06:38:00,1.57965,1.57985,1.57965,1.57969,44600000.0
2008-03-25 06:39:00,1.57981,1.58005,1.5798,1.57985,43600000.0
2008-03-25 06:40:00,1.57946,1.57988,1.57946,1.5798,34800000.0
2008-03-25 06:41:00,1.5798,1.57987,1.57793,1.57846,29100000.0
2008-03-25 06:42:00,1.57788,1.5788,1.57788,1.57876,30200000.0
2008-03-25 06:43:00,1.57874,1.57924,1.57862,1.57904,27800000.0
2008-03-25 06:44:00,1.57892,1.57932,1.57869,1.57878,39000000.0
2008-03-25 06:45:00,1.57857,1.57879,1.57842,1.57842,40000000.0
2008-03-25 06:46:00,1.57868,1.57951,1.57868,1.57951,43200000.0
2008-03-25 06:47:00,1.5797,1.5797,1.57941,1.57944,28000000.0
2008-03-25 06:48:00,1.57935,1.57956,1.57918,1.57934,35200000.0
2008-03-25 06:49:00,1.57944,1.57963,1.57936,1.57957,28000000.0
2008-03-25 06:50:00,1.57962,1.57975,1.57949,1.57949,38800000.0
2008-03-25 06:51:00,1.57958,1.57958,1.57937,1.57939,37400000.0
2008-03-25 06:52:00,1.57949,1.57992,1.57948,1.57992,23200000.0
2008-03-25 06:53:00,1.58003,1.58015,1.57964,1.58015,20400000.0
2008-03-25 06:54:00,1.58006,1.58006,1.57933,1.57937,31000000.0
2008-03-25 06:55:00,1.57941,1.57941,1.57922,1.57941,42500000.0
2008-03-25 06:56:00,1.57945,1.57962,1.57944,1.57945,41500000.0
2008-03-25 06:57:00,1.5797,1.5799,1.57934,1.57969,48200000.0
2008-03-25 06:58:00,1.57921,1.57973,1.57921,1.57972,47000000.0
2008-03-25 06:59:00,1.5795,1.5795,1.57881,1.57881,35100000.0
2008-03-25 07:00:00,1.5788,1.57883,1.57865,1.57866,34600000.0
2008-03-25 07:01:00,1.57886,1.57902,1.57878,1.57896,29800000.0
2008-03-25 07:02:00,1.57886,1.57913,1.57886,1.57905,61100000.0
2008-03-25 07:03:00,1.5793,1.57933,1.57918,1.57925,26400000.0
2008-03-25 07:04:00,1.57948,1.57959,1.57926,1.57932,20800000.0
2008-03-25 07:05:00,1.57924,1.57933,1.57898,1.57898,32400000.0
2008-03-25 07:06:00,1.57919,1.5795,1.57919,1.5795,42200000.0
2008-03-25 07:07:00,1.57961,1.57966,1.57915,1.57916,39000000.0
2008-03-25 07:08:00,1.579,1.57914,1.57889,1.57889,18700000.0
2008-03-25 07:09:00,1.57894,1.57894,1.57873,1.57885,30600000.0
2008-03-25 07:10:00,1.57887,1.57897,1.57885,1.57895,29500000.0
2008-03-25 07:11:00,1.57896,1.57919,1.57892,1.57892,55200000.0
2008-03-25 07:12:00,1.57907,1.57911,1.5787,1.57878,35000000.0
2008-03-25 07:13:00,1.57982,1.57984,1.57974,1.57982,36100000.0
2008-03-25 07:14:00,1.57981,1.57989,1.57962,1.57962,46800000.0
2008-03-25 07:15:00,1.57974,1.58002,1.57955,1.58002,33600000.0
2008-03-25 07:16:00,1.57982,1.5803,1.57982,1.58018,30800000.0
2008-03-25 07:17:00,1.58021,1.58038,1.57995,1.5802,45000000.0
2008-03-25 07:18:00,1.58024,1.58039,1.58001,1.58032,46000000.0
2008-03-25 07:19:00,1.58031,1.58051,1.58025,1.5804,42200000.0
2008-03-25 07:20:00,1.58009,1.58012,1.5794,1.57998,63500000.0
2008-03-25 07:21:00,1.58016,1.58033,1.58009,1.58027,27200000.0
2008-03-25 07:22:00,1.57999,1.57999,1.57912,1.57919,52200000.0
2008-03-25 07:23:00,1.5791,1.57937,1.57907,1.57911,65000000.0
2008-03-25 07:24:00,1.57907,1.57956,1.57904,1.57904,52400001.0
2008-03-25 07:25:00,1.57879,1.57883,1.57859,1.5786,38400000.0
2008-03-25 07:26:00,1.57835,1.57864,1.57834,1.57864,26900000.0
2008-03-25 07:27:00,1.57848,1.57848,1.57779,1.57798,32400000.0
2008-03-25 07:28:00,1.57816,1.57842,1.57789,1.5782,47400000.0
2008-03-25 07:29:00,1.5783,1.5783,1.57802,1.57821,48900001.0
2008-03-25 07:30:00,1.57834,1.57845,1.57793,1.57845,41200000.0
2008-03-25 07:31:00,1.57842,1.57883,1.57842,1.57874,24600000.0
2008-03-25 07:32:00,1.57858,1.57898,1.57849,1.57898,63800000.0
2008-03-25 07:33:00,1.57879,1.57908,1.5786,1.5786,32600000.0
2008-03-25 07:34:00,1.57869,1.57879,1.57799,1.57822,63400001.0
2008-03-25 07:35:00,1.57781,1.5779,1.57771,1.57783,28200000.0
2008-03-25 07:36:00,1.57765,1.57783,1.57744,1.57765,50400000.0
2008-03-25 07:37:00,1.57753,1.57753,1.57723,1.57723,96300001.0
2008-03-25 07:38:00,1.57702,1.57758,1.57702,1.57754,30200000.0
2008-03-25 07:39:00,1.57733,1.57767,1.57732,1.57767,32800000.0
2008-03-25 07:40:00,1.57767,1.57806,1.57766,1.57799,42800000.0
2008-03-25 07:41:00,1.57796,1.57838,1.57796,1.57815,40200000.0
2008-03-25 07:42:00,1.57804,1.5781,1.57764,1.57787,47200000.0
2008-03-25 07:43:00,1.57776,1.57795,1.57768,1.57787,33600000.0
2008-03-25 07:44:00,1.57802,1.57818,1.57796,1.57818,38500000.0
2008-03-25 07:45:00,1.57807,1.57807,1.57746,1.57801,47200000.0
2008-03-25 07:46:00,1.57823,1.57825,1.57807,1.57825,37200000.0
2008-03-25 07:47:00,1.57818,1.57843,1.57801,1.57834,47300000.0
2008-03-25 07:48:00,1.57825,1.57862,1.57825,1.57861,28200001.0
2008-03-25 07:49:00,1.57852,1.57852,1.57785,1.57785,91700001.0
2008-03-25 07:50:00,1.57819,1.57819,1.57813,1.57818,26100000.0
2008-03-25 07:51:00,1.57812,1.57838,1.5779,1.57838,20800000.0
2008-03-25 07:52:00,1.57841,1.57854,1.57819,1.57842,30000000.0
2008-03-25 07:53:00,1.57852,1.57869,1.57836,1.57838,40200000.0
2008-03-25 07:54:00,1.57821,1.57849,1.57821,1.57831,45800001.0
2008-03-25 07:55:00,1.57847,1.5785,1.5781,1.5785,68900001.0
2008-03-25 07:56:00,1.57842,1.57842,1.57811,1.57837,34400000.0
2008-03-25 07:57:00,1.57835,1.5786,1.57835,1.5786,41100000.0
2008-03-25 07:58:00,1.57855,1.5788,1.57843,1.57859,42900000.0
2008-03-25 07:59:00,1.57803,1.57821,1.57784,1.57806,25000000.0
2008-03-25 08:00:00,1.57794,1.57795,1.57772,1.57778,51900000.0
2008-03-25 08:01:00,1.57749,1.57761,1.57734,1.57761,28200000.0
2008-03-25 08:02:00,1.57772,1.57789,1.57756,1.57785,37000001.0
2008-03-25 08:03:00,1.57779,1.57813,1.5776,1.57804,34600000.0
2008-03-25 08:04:00,1.5781,1.57829,1.5781,1.57815,29700000.0
2008-03-25 08:05:00,1.57843,1.57848,1.57838,1.57848,33000000.0
2008-03-25 08:06:00,1.57852,1.57852,1.57794,1.57803,46600000.0
2008-03-25 08:07:00,1.5781,1.5784,1.57806,1.5784,27800000.0
2008-03-25 08:08:00,1.57835,1.57837,1.57826,1.57828,62500000.0
2008-03-25 08:09:00,1.57851,1.57862,1.5783,1.57862,42600000.0
2008-03-25 08:10:00,1.57859,1.57859,1.57829,1.57848,45500000.0
2008-03-25 08:11:00,1.57843,1.5786,1.57837,1.5786,26000000.0
2008-03-25 08:12:00,1.57865,1.57891,1.57857,1.57857,52600000.0
2008-03-25 08:13:00,1.57836,1.57889,1.57836,1.57874,52300000.0
2008-03-25 08:14:00,1.57874,1.57911,1.57874,1.57903,34800000.0
2008-03-25 08:15:00,1.57924,1.57939,1.57913,1.57914,46400001.0
2008-03-25 08:16:00,1.57926,1.57954,1.57907,1.5795,33300000.0
2008-03-25 08:17:00,1.57958,1.57958,1.57916,1.5794,43600000.0
2008-03-25 08:18:00,1.57938,1.57996,1.57938,1.57996,20400000.0
2008-03-25 08:19:00,1.57997,1.57999,1.57975,1.57996,46100000.0
2008-03-25 08:20:00,1.58002,1.58018,1.57974,1.57983,51200000.0
2008-03-25 08:21:00,1.57976,1.57998,1.57954,1.57954,30200000.0
2008-03-25 08:22:00,1.5794,1.57979,1.5794,1.57971,31600000.0
2008-03-25 08:23:00,1.57949,1.57987,1.57942,1.57969,32800000.0
2008-03-25 08:24:00,1.57973,1.57973,1.57922,1.57941,30900000.0
2008-03-25 08:25:00,1.57931,1.57964,1.57931,1.57947,33200000.0
2008-03-25 08:26:00,1.57958,1.57971,1.57947,1.57966,38600000.0
2008-03-25 08:27:00,1.57959,1.57971,1.57932,1.57961,117800000.0
2008-03-25 08:28:00,1.57983,1.57983,1.57962,1.5797,42500000.0
2008-03-25 08:29:00,1.57961,1.57966,1.5795,1.57966,43200000.0
2008-03-25 08:30:00,1.5794,1.57945,1.57894,1.57929,40400000.0
2008-03-25 08:31:00,1.57941,1.57942,1.57905,1.57909,40500000.0
2008-03-25 08:32:00,1.57865,1.57865,1.57678,1.577,32500000.0
2008-03-25 08:33:00,1.57722,1.5776,1.57683,1.57745,32600000.0
2008-03-25 08:34:00,1.57792,1.57801,1.57755,1.57764,26800000.0
2008-03-25 08:35:00,1.57738,1.5774,1.57708,1.57727,70400001.0
2008-03-25 08:36:00,1.57728,1.57735,1.57689,1.57711,32400000.0
2008-03-25 08:37:00,1.57726,1.57741,1.57717,1.57731,38700000.0
2008-03-25 08:38:00,1.57731,1.57744,1.5771,1.5771,28000000.0
2008-03-25 08:39:00,1.57725,1.57746,1.57709,1.57725,40000000.0
2008-03-25 08:40:00,1.57715,1.57733,1.57683,1.57728,44900000.0
2008-03-25 08:41:00,1.57704,1.5772,1.57691,1.5772,18400000.0
2008-03-25 08:42:00,1.57728,1.57728,1.57703,1.57714,50200000.0
2008-03-25 08:43:00,1.57734,1.57794,1.57734,1.57772,40100000.0
2008-03-25 08:44:00,1.57803,1.57809,1.57782,1.57799,30200000.0
2008-03-25 08:45:00,1.57784,1.57796,1.57748,1.57748,51299999.0
2008-03-25 08:46:00,1.57773,1.5779,1.57764,1.57789,27600000.0
2008-03-25 08:47:00,1.57792,1.57793,1.57749,1.57749,38400001.0
2008-03-25 08:48:00,1.57777,1.5778,1.57762,1.57764,41000000.0
2008-03-25 08:49:00,1.57732,1.57791,1.57732,1.57784,51600000.0
2008-03-25 08:50:00,1.57782,1.57793,1.57778,1.5779,41500000.0
2008-03-25 08:51:00,1.57782,1.57786,1.57762,1.57762,49600000.0
2008-03-25 08:52:00,1.57774,1.57774,1.57744,1.57755,45300000.0
2008-03-25 08:53:00,1.57743,1.57743,1.57726,1.57737,23200000.0
2008-03-25 08:54:00,1.57733,1.57744,1.57719,1.57731,27800000.0
2008-03-25 08:55:00,1.57742,1.57743,1.57715,1.5774,34000000.0
2008-03-25 08:56:00,1.57747,1.57757,1.57709,1.57757,44700000.0
2008-03-25 08:57:00,1.57771,1.57771,1.57697,1.57708,29300000.0
2008-03-25 08:58:00,1.57687,1.57687,1.5762,1.57665,41900000.0
2008-03-25 08:59:00,1.57651,1.5769,1.5764,1.5764,37700000.0
2008-03-25 09:00:00,1.57638,1.57641,1.57583,1.57624,25600000.0
2008-03-25 09:01:00,1.57621,1.57621,1.5756,1.57582,40200001.0
2008-03-25 09:02:00,1.5758,1.5759,1.5758,1.57587,31500000.0
2008-03-25 09:03:00,1.5751,1.57523,1.57453,1.57453,40000000.0
2008-03-25 09:04:00,1.57491,1.57521,1.57491,1.5752,18400000.0
2008-03-25 09:05:00,1.57536,1.57543,1.5752,1.57539,28600000.0
2008-03-25 09:06:00,1.57518,1.57545,1.57518,1.57532,30400000.0
2008-03-25 09:07:00,1.57511,1.57551,1.57501,1.57521,61500000.0
2008-03-25 09:08:00,1.57548,1.57559,1.57493,1.57526,38900000.0
2008-03-25 09:09:00,1.57536,1.57545,1.57505,1.57506,50600000.0
2008-03-25 09:10:00,1.57476,1.57494,1.57453,1.57494,26000000.0
2008-03-25 09:11:00,1.57502,1.57506,1.57474,1.57488,31300000.0
2008-03-25 09:12:00,1.5745,1.57473,1.57438,1.57461,31000000.0
2008-03-25 09:13:00,1.5743,1.57477,1.5743,1.57477,17200000.0
2008-03-25 09:14:00,1.57473,1.57513,1.57473,1.57513,17400000.0
2008-03-25 09:15:00,1.5748,1.57498,1.5748,1.57495,40400000.0
2008-03-25 09:16:00,1.57491,1.57518,1.57479,1.57504,35000000.0
2008-03-25 09:17:00,1.57509,1.57519,1.5748,1.57503,48100000.0
2008-03-25 09:18:00,1.57484,1.57506,1.57448,1.57449,36500000.0
2008-03-25 09:19:00,1.57422,1.57441,1.57413,1.57439,25200000.0
2008-03-25 09:20:00,1.57464,1.57471,1.57449,1.57458,38000000.0
2008-03-25 09:21:00,1.57463,1.57488,1.57453,1.57478,31600000.0
2008-03-25 09:22:00,1.57472,1.57491,1.57458,1.57491,29200000.0
2008-03-25 09:23:00,1.57464,1.57524,1.57451,1.57471,62600000.0
2008-03-25 09:24:00,1.57482,1.57599,1.57482,1.57573,34000000.0
2008-03-25 09:25:00,1.57577,1.57577,1.57511,1.57511,35400000.0
2008-03-25 09:26:00,1.57484,1.57542,1.57477,1.57508,48400000.0
2008-03-25 09:27:00,1.57523,1.57567,1.57473,1.57473,28200000.0
2008-03-25 09:28:00,1.57505,1.57636,1.57505,1.5762,26000000.0
2008-03-25 09:29:00,1.57611,1.57617,1.57601,1.57615,27800000.0
2008-03-25 09:30:00,1.57604,1.57617,1.57582,1.57593,56900000.0
2008-03-25 09:31:00,1.57596,1.57661,1.57596,1.57636,30200000.0
2008-03-25 09:32:00,1.57663,1.57687,1.57646,1.57674,32400000.0
2008-03-25 09:33:00,1.57686,1.57716,1.57686,1.57716,24000000.0
2008-03-25 09:34:00,1.5773,1.57745,1.57717,1.57735,23200000.0
2008-03-25 09:35:00,1.57718,1.57736,1.57658,1.57736,44600000.0
2008-03-25 09:36:00,1.57736,1.5777,1.57728,1.57748,34400000.0
2008-03-25 09:37:00,1.57734,1.57754,1.57727,1.57743,24400000.0
2008-03-25 09:38:00,1.5774,1.57751,1.57724,1.57738,43000000.0
2008-03-25 09:39:00,1.57692,1.57693,1.57645,1.57681,27700000.0
2008-03-25 09:40:00,1.57681,1.57693,1.57651,1.57662,32800000.0
2008-03-25 09:41:00,1.57675,1.57694,1.57649,1.5769,64300000.0
2008-03-25 09:42:00,1.57677,1.57712,1.57677,1.57704,64200001.0
2008-03-25 09:43:00,1.57693,1.57717,1.57687,1.57687,33400000.0
2008-03-25 09:44:00,1.57682,1.57706,1.57682,1.57699,37400000.0
2008-03-25 09:45:00,1.57707,1.57715,1.57653,1.57653,26600000.0
2008-03-25 09:46:00,1.57701,1.57701,1.57676,1.5769,31000000.0
2008-03-25 09:47:00,1.57699,1.57748,1.57699,1.57745,29100000.0
2008-03-25 09:48:00,1.57747,1.57752,1.57712,1.57727,58000000.0
2008-03-25 09:49:00,1.57709,1.5772,1.57688,1.577,28200000.0
2008-03-25 09:50:00,1.57688,1.5771,1.5768,1.5769,40000000.0
2008-03-25 09:51:00,1.57689,1.57699,1.57669,1.5769,42600000.0
2008-03-25 09:52:00,1.57678,1.5772,1.57678,1.5772,61200000.0
2008-03-25 09:53:00,1.57735,1.57747,1.57707,1.57711,69900000.0
2008-03-25 09:54:00,1.5768,1.5768,1.57626,1.57632,40300000.0
2008-03-25 09:55:00,1.57597,1.57618,1.57573,1.5758,45400000.0
2008-03-25 09:56:00,1.57549,1.5759,1.57549,1.57561,40700000.0
2008-03-25 09:57:00,1.57574,1.57574,1.5752,1.5752,46800000.0
2008-03-25 09:58:00,1.575,1.57514,1.57476,1.57514,46000000.0
2008-03-25 09:59:00,1.57467,1.57467,1.5741,1.57451,51600001.0
2008-03-25 10:00:00,1.57444,1.57447,1.57412,1.57434,61600000.0
2008-03-25 10:01:00,1.57463,1.57463,1.5742,1.57443,38800000.0
2008-03-25 10:02:00,1.57439,1.57513,1.57434,1.57496,59200000.0
2008-03-25 10:03:00,1.57498,1.57524,1.57491,1.57511,44600000.0
2008-03-25 10:04:00,1.57533,1.57533,1.57453,1.57509,50500000.0
2008-03-25 10:05:00,1.57514,1.57537,1.57459,1.57519,38000000.0
2008-03-25 10:06:00,1.57553,1.57567,1.57528,1.57529,29200000.0
2008-03-25 10:07:00,1.57553,1.57582,1.57544,1.57557,26000000.0
2008-03-25 10:08:00,1.57534,1.57564,1.5753,1.57543,19600000.0
2008-03-25 10:09:00,1.57555,1.57555,1.57528,1.57555,36800000.0
2008-03-25 10:10:00,1.57561,1.57568,1.57521,1.57553,31900000.0
2008-03-25 10:11:00,1.57547,1.57558,1.57518,1.57549,47000000.0
2008-03-25 10:12:00,1.5755,1.57604,1.57517,1.57517,39900000.0
2008-03-25 10:13:00,1.57489,1.5752,1.5747,1.5752,47800001.0
2008-03-25 10:14:00,1.57525,1.57537,1.57498,1.57537,30800000.0
2008-03-25 10:15:00,1.57528,1.57621,1.57517,1.57585,40700000.0
2008-03-25 10:16:00,1.57569,1.57586,1.57552,1.57583,47700000.0
2008-03-25 10:17:00,1.57571,1.5759,1.57539,1.5756,29000000.0
2008-03-25 10:18:00,1.57549,1.57581,1.57549,1.57553,42700000.0
2008-03-25 10:19:00,1.5754,1.57554,1.57532,1.57554,37000000.0
2008-03-25 10:20:00,1.57551,1.57551,1.5752,1.57528,28000000.0
2008-03-25 10:21:00,1.57475,1.5749,1.57457,1.57457,47200000.0
2008-03-25 10:22:00,1.57487,1.57553,1.57484,1.5753,37000000.0
2008-03-25 10:23:00,1.57515,1.57567,1.57515,1.57545,39600000.0
2008-03-25 10:24:00,1.57556,1.57556,1.57539,1.57548,29400000.0
2008-03-25 10:25:00,1.57545,1.57545,1.57507,1.57528,40400000.0
2008-03-25 10:26:00,1.5751,1.57522,1.57483,1.57503,36600000.0
2008-03-25 10:27:00,1.5749,1.5749,1.57454,1.57454,38000000.0
2008-03-25 10:28:00,1.57473,1.57495,1.57473,1.57484,35500000.0
2008-03-25 10:29:00,1.57482,1.57485,1.57418,1.57485,56200000.0
2008-03-25 10:30:00,1.5749,1.57511,1.57465,1.57499,34000000.0
2008-03-25 10:31:00,1.57494,1.57534,1.57494,1.57534,30800000.0
2008-03-25 10:32:00,1.57496,1.57521,1.57496,1.5752,27800000.0
2008-03-25 10:33:00,1.57504,1.57512,1.57481,1.57486,53300000.0
2008-03-25 10:34:00,1.5751,1.57549,1.5751,1.57523,50200000.0
2008-03-25 10:35:00,1.57551,1.57553,1.57532,1.57537,37600000.0
2008-03-25 10:36:00,1.57479,1.57479,1.57377,1.57377,29200000.0
2008-03-25 10:37:00,1.57415,1.57498,1.57415,1.57486,36200000.0
2008-03-25 10:38:00,1.57522,1.57548,1.57448,1.57534,51000000.0
2008-03-25 10:39:00,1.57478,1.57774,1.57478,1.57721,43800000.0
2008-03-25 10:40:00,1.57754,1.57754,1.57651,1.57651,30800000.0
2008-03-25 10:41:00,1.57657,1.57657,1.57634,1.57655,50400000.0
2008-03-25 10:42:00,1.57628,1.5773,1.57587,1.5772,32600000.0
2008-03-25 10:43:00,1.57729,1.5779,1.57729,1.57742,45600001.0
2008-03-25 10:44:00,1.57756,1.57783,1.57674,1.57693,23200000.0
2008-03-25 10:45:00,1.5767,1.57697,1.57667,1.57669,45400000.0
2008-03-25 10:46:00,1.57702,1.57702,1.57662,1.57667,30600000.0
2008-03-25 10:47:00,1.57687,1.57693,1.57668,1.57668,37400000.0
2008-03-25 10:48:00,1.5766,1.57843,1.57656,1.57843,27000000.0
2008-03-25 10:49:00,1.57837,1.57849,1.57788,1.57788,25800000.0
2008-03-25 10:50:00,1.57789,1.57903,1.57789,1.57835,49700001.0
2008-03-25 10:51:00,1.57837,1.57877,1.57837,1.57854,50700000.0
2008-03-25 10:52:00,1.5786,1.57881,1.5786,1.57881,52500000.0
2008-03-25 10:53:00,1.57781,1.57811,1.57757,1.57811,21800000.0
2008-03-25 10:54:00,1.57828,1.57828,1.57778,1.57828,30600000.0
2008-03-25 10:55:00,1.57822,1.57875,1.57788,1.57848,37000000.0
2008-03-25 10:56:00,1.5785,1.5785,1.57818,1.57818,35000000.0
2008-03-25 10:57:00,1.57834,1.57877,1.57834,1.57843,27800000.0
2008-03-25 10:58:00,1.57823,1.57861,1.57819,1.57823,58700000.0
2008-03-25 10:59:00,1.57845,1.57854,1.57765,1.5785,48100000.0
2008-03-25 11:00:00,1.57843,1.57851,1.578,1.578,45000000.0
2008-03-25 11:01:00,1.57772,1.57787,1.57771,1.57774,31600000.0
2008-03-25 11:02:00,1.57794,1.57803,1.57776,1.57776,35400000.0
2008-03-25 11:03:00,1.57772,1.57772,1.57716,1.57723,34000000.0
2008-03-25 11:04:00,1.57756,1.57786,1.5772,1.57726,20600000.0
2008-03-25 11:05:00,1.57696,1.57728,1.57668,1.57706,46600000.0
2008-03-25 11:06:00,1.57716,1.57748,1.57715,1.5774,46800000.0
2008-03-25 11:07:00,1.57732,1.57732,1.57695,1.57717,37800000.0
2008-03-25 11:08:00,1.57747,1.57747,1.5772,1.57727,29800000.0
2008-03-25 11:09:00,1.57718,1.57738,1.57711,1.57736,44400000.0
2008-03-25 11:10:00,1.57737,1.57753,1.57727,1.5775,51000000.0
2008-03-25 11:11:00,1.57743,1.57758,1.57708,1.57758,36400000.0
2008-03-25 11:12:00,1.57731,1.57795,1.5772,1.57795,90100000.0
2008-03-25 11:13:00,1.57793,1.57814,1.57773,1.57774,32800000.0
2008-03-25 11:14:00,1.57746,1.57775,1.57721,1.57726,46000000.0
2008-03-25 11:15:00,1.57724,1.57756,1.57723,1.57745,59200000.0
2008-03-25 11:16:00,1.57743,1.57766,1.57734,1.57734,44400000.0
2008-03-25 11:17:00,1.57712,1.57712,1.57661,1.57661,34800000.0
2008-03-25 11:18:00,1.57647,1.57653,1.57589,1.57641,24600000.0
2008-03-25 11:19:00,1.57637,1.57662,1.57616,1.57662,33000000.0
2008-03-25 11:20:00,1.57662,1.57686,1.57662,1.57684,31600000.0
2008-03-25 11:21:00,1.57669,1.57669,1.57603,1.57608,73000001.0
2008-03-25 11:22:00,1.57606,1.5765,1.57606,1.57618,49200000.0
2008-03-25 11:23:00,1.57575,1.57579,1.5753,1.57544,35600000.0
2008-03-25 11:24:00,1.57555,1.57616,1.57555,1.576,46600001.0
2008-03-25 11:25:00,1.57604,1.57608,1.57576,1.57608,36800000.0
2008-03-25 11:26:00,1.57596,1.57615,1.57589,1.57608,46900000.0
2008-03-25 11:27:00,1.5761,1.57635,1.57585,1.5763,37600000.0
2008-03-25 11:28:00,1.57602,1.57623,1.57581,1.57581,37600000.0
2008-03-25 11:29:00,1.57582,1.57609,1.57582,1.57609,54800000.0
2008-03-25 11:30:00,1.57595,1.57596,1.57572,1.57596,26200000.0
2008-03-25 11:31:00,1.57575,1.57575,1.57528,1.57547,51100001.0
2008-03-25 11:32:00,1.57527,1.57549,1.5752,1.57534,34000000.0
2008-03-25 11:33:00,1.57539,1.5755,1.57523,1.57539,50600000.0
2008-03-25 11:34:00,1.57508,1.57536,1.57504,1.57527,38400000.0
2008-03-25 11:35:00,1.57512,1.57524,1.57508,1.57519,30600000.0
2008-03-25 11:36:00,1.57515,1.57519,1.57507,1.57513,29000000.0
2008-03-25 11:37:00,1.57508,1.57553,1.57498,1.57553,42200000.0
2008-03-25 11:38:00,1.57555,1.57555,1.57519,1.5753,33000000.0
2008-03-25 11:39:00,1.57528,1.57531,1.57509,1.57521,65500001.0
2008-03-25 11:40:00,1.57529,1.57539,1.57495,1.57507,46900000.0
2008-03-25 11:41:00,1.57428,1.57428,1.57347,1.57407,24400000.0
2008-03-25 11:42:00,1.57412,1.57433,1.57404,1.57423,24400000.0
2008-03-25 11:43:00,1.57439,1.57487,1.57439,1.57487,39800000.0
2008-03-25 11:44:00,1.57489,1.57496,1.57465,1.57465,33600000.0
2008-03-25 11:45:00,1.57477,1.57492,1.57452,1.57466,61600000.0
2008-03-25 11:46:00,1.57459,1.57459,1.5745,1.57459,23400000.0
2008-03-25 11:47:00,1.57446,1.57492,1.57429,1.57469,50600000.0
2008-03-25 11:48:00,1.57485,1.57515,1.57485,1.57489,26200000.0
2008-03-25 11:49:00,1.57503,1.57546,1.57474,1.57546,41900000.0
2008-03-25 11:50:00,1.57564,1.57576,1.57561,1.57575,47300000.0
2008-03-25 11:51:00,1.57585,1.57598,1.57542,1.57542,33100000.0
2008-03-25 11:52:00,1.57531,1.57543,1.57517,1.57525,39300000.0
2008-03-25 11:53:00,1.57605,1.57645,1.57562,1.57589,35000000.0
2008-03-25 11:54:00,1.57608,1.57627,1.57587,1.57614,23400000.0
2008-03-25 11:55:00,1.57618,1.57667,1.57604,1.57604,43600000.0
2008-03-25 11:56:00,1.57611,1.5766,1.57611,1.57648,39300000.0
2008-03-25 11:57:00,1.57658,1.57658,1.57605,1.57638,41800001.0
2008-03-25 11:58:00,1.57656,1.57681,1.5765,1.57667,40000000.0
2008-03-25 11:59:00,1.57663,1.57674,1.57635,1.57672,35400000.0
2008-03-25 12:00:00,1.57671,1.57671,1.57647,1.57647,41000000.0
2008-03-25 12:01:00,1.5765,1.57669,1.57645,1.57651,26000000.0
2008-03-25 12:02:00,1.57637,1.57637,1.576,1.576,20800000.0
2008-03-25 12:03:00,1.57613,1.57625,1.57574,1.57574,25000000.0
2008-03-25 12:04:00,1.57615,1.57654,1.57615,1.57639,54400000.0
2008-03-25 12:05:00,1.57636,1.57642,1.5762,1.57642,28400000.0
2008-03-25 12:06:00,1.57652,1.57672,1.57649,1.57652,50300001.0
2008-03-25 12:07:00,1.57658,1.57672,1.5765,1.57658,51200000.0
2008-03-25 12:08:00,1.57666,1.5769,1.57666,1.57681,32800000.0
2008-03-25 12:09:00,1.57687,1.57701,1.57687,1.57692,51700000.0
2008-03-25 12:10:00,1.57714,1.57736,1.57697,1.57709,44400000.0
2008-03-25 12:11:00,1.57721,1.57736,1.57698,1.57705,40100000.0
2008-03-25 12:12:00,1.57689,1.57689,1.57653,1.57654,58900000.0
2008-03-25 12:13:00,1.57616,1.57633,1.5759,1.5763,44400000.0
2008-03-25 12:14:00,1.57625,1.57627,1.57566,1.57575,40600000.0
2008-03-25 12:15:00,1.57592,1.57644,1.57587,1.57642,38000000.0
2008-03-25 12:16:00,1.57604,1.57646,1.57592,1.57606,44000000.0
2008-03-25 12:17:00,1.57609,1.57609,1.57548,1.57548,30600000.0
2008-03-25 12:18:00,1.57539,1.57549,1.57499,1.57536,38900000.0
2008-03-25 12:19:00,1.57526,1.57556,1.57524,1.57532,29400000.0
2008-03-25 12:20:00,1.57514,1.57538,1.57511,1.57538,25800000.0
2008-03-25 12:21:00,1.57532,1.57532,1.57512,1.57524,50300000.0
2008-03-25 12:22:00,1.57517,1.57519,1.57501,1.57504,44600000.0
2008-03-25 12:23:00,1.57503,1.57527,1.57488,1.57518,42900000.0
2008-03-25 12:24:00,1.5749,1.57543,1.5749,1.57522,28200000.0
2008-03-25 12:25:00,1.57515,1.57541,1.57515,1.57519,32800000.0
2008-03-25 12:26:00,1.57541,1.57625,1.57535,1.57625,36000000.0
2008-03-25 12:27:00,1.57637,1.57637,1.57594,1.57594,41500000.0
2008-03-25 12:28:00,1.5759,1.57619,1.5759,1.57619,40200000.0
2008-03-25 12:29:00,1.57588,1.57617,1.57576,1.57617,32400000.0
2008-03-25 12:30:00,1.57604,1.57666,1.57604,1.57656,32800000.0
2008-03-25 12:31:00,1.57648,1.57677,1.57614,1.57614,32900000.0
2008-03-25 12:32:00,1.57603,1.57635,1.57585,1.57614,41200000.0
2008-03-25 12:33:00,1.57602,1.57602,1.57583,1.57597,42000001.0
2008-03-25 12:34:00,1.57585,1.57614,1.57568,1.57578,25600000.0
2008-03-25 12:35:00,1.57607,1.57697,1.57607,1.57697,23600000.0
2008-03-25 12:36:00,1.57719,1.57807,1.57704,1.57807,23200000.0
2008-03-25 12:37:00,1.57801,1.57889,1.57801,1.57858,36000000.0
2008-03-25 12:38:00,1.57895,1.57966,1.57895,1.57966,19000000.0
2008-03-25 12:39:00,1.57976,1.58048,1.57966,1.58023,21000000.0
2008-03-25 12:40:00,1.57983,1.58063,1.57974,1.58061,28200000.0
2008-03-25 12:41:00,1.58036,1.5809,1.57999,1.5809,43400000.0
2008-03-25 12:42:00,1.58122,1.58122,1.58049,1.58072,35000000.0
2008-03-25 12:43:00,1.58092,1.58096,1.58041,1.58041,26800000.0
2008-03-25 12:44:00,1.58055,1.58057,1.58012,1.58041,35100000.0
2008-03-25 12:45:00,1.58023,1.58023,1.57944,1.57944,32400000.0
2008-03-25 12:46:00,1.57966,1.57992,1.57953,1.57991,23000000.0
2008-03-25 12:47:00,1.57995,1.58166,1.57995,1.5815,55400000.0
2008-03-25 12:48:00,1.58137,1.582,1.58136,1.58169,35400000.0
2008-03-25 12:49:00,1.58157,1.58223,1.58157,1.58207,30400000.0
2008-03-25 12:50:00,1.58213,1.58225,1.58184,1.58201,48000000.0
2008-03-25 12:51:00,1.58196,1.58221,1.58184,1.58203,56000000.0
2008-03-25 12:52:00,1.58226,1.58251,1.58202,1.58251,37700000.0
2008-03-25 12:53:00,1.5827,1.58314,1.58264,1.58314,41600000.0
2008-03-25 12:54:00,1.58328,1.58331,1.58268,1.58268,24700000.0
2008-03-25 12:55:00,1.58257,1.58277,1.58227,1.58241,61800000.0
2008-03-25 12:56:00,1.58207,1.58255,1.58201,1.58235,39800000.0
2008-03-25 12:57:00,1.58233,1.58233,1.5819,1.58211,35400000.0
2008-03-25 12:58:00,1.582,1.58217,1.58197,1.58208,25400000.0
2008-03-25 12:59:00,1.5816,1.58199,1.5816,1.58188,50800000.0
2008-03-25 13:00:00,1.5819,1.58221,1.5819,1.58217,42200000.0
2008-03-25 13:01:00,1.58208,1.58211,1.5815,1.58166,35800000.0
2008-03-25 13:02:00,1.5816,1.5819,1.5816,1.58167,39200000.0
2008-03-25 13:03:00,1.58172,1.58175,1.58153,1.58171,49200001.0
2008-03-25 13:04:00,1.58138,1.58173,1.58138,1.58165,31000000.0
2008-03-25 13:05:00,1.58139,1.58216,1.58139,1.58158,25600000.0
2008-03-25 13:06:00,1.58148,1.58178,1.58106,1.58141,28700000.0
2008-03-25 13:07:00,1.58149,1.58189,1.58127,1.5818,37300000.0
2008-03-25 13:08:00,1.58195,1.58219,1.58178,1.58189,51700000.0
2008-03-25 13:09:00,1.5817,1.58201,1.58169,1.58183,41200000.0
2008-03-25 13:10:00,1.5818,1.58189,1.58089,1.58089,36000000.0
2008-03-25 13:11:00,1.58082,1.58166,1.5804,1.58166,27800000.0
2008-03-25 13:12:00,1.58179,1.58307,1.58179,1.58292,21000000.0
2008-03-25 13:13:00,1.58249,1.58293,1.58216,1.58272,30200000.0
2008-03-25 13:14:00,1.58247,1.5832,1.58247,1.58288,53300000.0
2008-03-25 13:15:00,1.58293,1.58314,1.58278,1.5829,69300000.0
2008-03-25 13:16:00,1.58317,1.58341,1.58314,1.58314,40000000.0
2008-03-25 13:17:00,1.58288,1.58376,1.58288,1.58372,45400000.0
2008-03-25 13:18:00,1.58379,1.58384,1.58324,1.58338,49000000.0
2008-03-25 13:19:00,1.58324,1.58337,1.58307,1.58332,19800000.0
2008-03-25 13:20:00,1.58371,1.58387,1.58315,1.58332,33700000.0
2008-03-25 13:21:00,1.58338,1.58338,1.58297,1.58331,22200000.0
2008-03-25 13:22:00,1.58326,1.58326,1.5827,1.58274,46900000.0
2008-03-25 13:23:00,1.5821,1.58272,1.5821,1.58263,37600000.0
2008-03-25 13:24:00,1.58256,1.58289,1.58256,1.58289,36000000.0
2008-03-25 13:25:00,1.5827,1.5827,1.58243,1.5825,25600000.0
2008-03-25 13:26:00,1.58263,1.5828,1.58242,1.58243,58600001.0
2008-03-25 13:27:00,1.58228,1.58245,1.58228,1.58236,25400000.0
2008-03-25 13:28:00,1.58216,1.58264,1.58205,1.58205,26300000.0
2008-03-25 13:29:00,1.58224,1.58235,1.58168,1.58235,28600000.0
2008-03-25 13:30:00,1.58236,1.58291,1.58215,1.5823,43000000.0
2008-03-25 13:31:00,1.58266,1.58269,1.58219,1.58262,51000000.0
2008-03-25 13:32:00,1.58275,1.58301,1.58267,1.58295,343100000.0
2008-03-25 13:33:00,1.58289,1.58337,1.58289,1.58311,592400002.0
2008-03-25 13:34:00,1.583,1.5832,1.58273,1.58295,558600001.0
2008-03-25 13:35:00,1.58301,1.58316,1.58255,1.5828,452000001.0
2008-03-25 13:36:00,1.58281,1.58343,1.58271,1.58305,111800000.0
2008-03-25 13:37:00,1.5828,1.58315,1.58277,1.58293,585100000.0
2008-03-25 13:38:00,1.58282,1.58325,1.58282,1.58306,396500001.0
2008-03-25 13:39:00,1.58307,1.58307,1.58233,1.58247,208100000.0
2008-03-25 13:40:00,1.58257,1.58286,1.58236,1.58276,436900002.0
2008-03-25 13:41:00,1.58289,1.583,1.58258,1.58277,371200001.0
2008-03-25 13:42:00,1.58274,1.58287,1.58256,1.58283,648900000.0
2008-03-25 13:43:00,1.58284,1.58307,1.58277,1.58304,228600001.0
2008-03-25 13:44:00,1.58293,1.58318,1.58251,1.5826,371100000.0
2008-03-25 13:45:00,1.58252,1.58273,1.5825,1.58259,188400001.0
2008-03-25 13:46:00,1.58262,1.58275,1.58218,1.58218,160700001.0
2008-03-25 13:47:00,1.58209,1.58212,1.58164,1.58173,265200001.0
2008-03-25 13:48:00,1.58172,1.58177,1.5814,1.5817,88800000.0
2008-03-25 13:49:00,1.58149,1.58192,1.58147,1.58173,285400000.0
2008-03-25 13:50:00,1.58195,1.5822,1.5819,1.58209,153200000.0
2008-03-25 13:51:00,1.58196,1.58222,1.58184,1.58191,346100000.0
2008-03-25 13:52:00,1.58196,1.58241,1.58196,1.58238,280800001.0
2008-03-25 13:53:00,1.58222,1.58248,1.58203,1.58235,324700000.0
2008-03-25 13:54:00,1.58221,1.58221,1.58159,1.58159,346900001.0
2008-03-25 13:55:00,1.58151,1.58193,1.58151,1.58188,439200002.0
2008-03-25 13:56:00,1.58179,1.58193,1.58158,1.58158,436200002.0
2008-03-25 13:57:00,1.58167,1.58207,1.58162,1.58192,335900000.0
2008-03-25 13:58:00,1.58182,1.58187,1.58161,1.58161,381000001.0
2008-03-25 13:59:00,1.58155,1.58163,1.58139,1.58139,298700001.0
2008-03-25 14:00:00,1.58167,1.58182,1.58147,1.58166,480500001.0
2008-03-25 14:01:00,1.5818,1.58204,1.58166,1.58187,199700000.0
2008-03-25 14:02:00,1.58192,1.58252,1.58182,1.58212,389200000.0
2008-03-25 14:03:00,1.58219,1.58287,1.58193,1.58239,372800000.0
2008-03-25 14:04:00,1.58235,1.58262,1.58211,1.58238,420400002.0
2008-03-25 14:05:00,1.5825,1.58285,1.58223,1.58282,361100000.0
2008-03-25 14:06:00,1.58292,1.58329,1.58292,1.58319,531500002.0
2008-03-25 14:07:00,1.58319,1.58379,1.58279,1.58285,463300000.0
2008-03-25 14:08:00,1.5828,1.58303,1.5824,1.58266,251000001.0
2008-03-25 14:09:00,1.58252,1.58254,1.58212,1.58246,312100001.0
2008-03-25 14:10:00,1.58248,1.58281,1.58242,1.58278,202700000.0
2008-03-25 14:11:00,1.5829,1.5839,1.58276,1.58333,240400000.0
2008-03-25 14:12:00,1.58327,1.58333,1.58285,1.58305,510800000.0
2008-03-25 14:13:00,1.58306,1.5832,1.58282,1.58296,501100000.0
2008-03-25 14:14:00,1.58297,1.58327,1.58271,1.58318,531400002.0
2008-03-25 14:15:00,1.58331,1.58346,1.583,1.58309,295600002.0
2008-03-25 14:16:00,1.58318,1.58347,1.58313,1.58321,146200001.0
2008-03-25 14:17:00,1.5833,1.58351,1.58318,1.58329,130200000.0
2008-03-25 14:18:00,1.58331,1.58358,1.58323,1.58358,220300000.0
2008-03-25 14:19:00,1.58329,1.5834,1.5829,1.58291,393900001.0
2008-03-25 14:20:00,1.58315,1.58365,1.58315,1.58354,310000000.0
2008-03-25 14:21:00,1.58374,1.58413,1.58365,1.58407,370900000.0
2008-03-25 14:22:00,1.58435,1.58666,1.58435,1.58665,442500001.0
2008-03-25 14:23:00,1.58676,1.58685,1.5858,1.58602,552000002.0
2008-03-25 14:24:00,1.58606,1.58641,1.58567,1.58606,379000000.0
2008-03-25 14:25:00,1.58589,1.58591,1.58516,1.58558,284100000.0
2008-03-25 14:26:00,1.5855,1.58564,1.58496,1.58509,410100001.0
2008-03-25 14:27:00,1.58514,1.58639,1.58514,1.58589,207200000.0
2008-03-25 14:28:00,1.58567,1.58593,1.58526,1.58567,549300001.0
2008-03-25 14:29:00,1.58575,1.58729,1.58575,1.58645,506600000.0
2008-03-25 14:30:00,1.5843,1.58472,1.58302,1.58358,559200001.0
2008-03-25 14:31:00,1.58356,1.5842,1.58352,1.58404,448700002.0
2008-03-25 14:32:00,1.58398,1.58398,1.58136,1.58244,287300000.0
2008-03-25 14:33:00,1.58249,1.58318,1.58118,1.58157,274100001.0
2008-03-25 14:34:00,1.58154,1.58224,1.58127,1.58182,127800000.0
2008-03-25 14:35:00,1.58206,1.5825,1.58191,1.58245,241500000.0
2008-03-25 14:36:00,1.58257,1.58309,1.58255,1.58284,222600000.0
2008-03-25 14:37:00,1.58304,1.58308,1.58257,1.58257,303299999.0
2008-03-25 14:38:00,1.58254,1.58307,1.5818,1.58269,168300000.0
2008-03-25 14:39:00,1.58296,1.5835,1.58274,1.58321,195300000.0
2008-03-25 14:40:00,1.58327,1.5834,1.58298,1.58311,308500001.0
2008-03-25 14:41:00,1.58316,1.58354,1.58308,1.58334,301800000.0
2008-03-25 14:42:00,1.58343,1.58481,1.58333,1.58466,92000000.0
2008-03-25 14:43:00,1.58473,1.58514,1.58471,1.58487,116000000.0
2008-03-25 14:44:00,1.58483,1.58483,1.58411,1.58436,408900000.0
2008-03-25 14:45:00,1.58452,1.58522,1.58415,1.58507,338500000.0
2008-03-25 14:46:00,1.58502,1.58502,1.58451,1.58457,365400000.0
2008-03-25 14:47:00,1.58446,1.58464,1.58405,1.58405,314600000.0
2008-03-25 14:48:00,1.58399,1.58436,1.58393,1.58426,381100000.0
2008-03-25 14:49:00,1.58412,1.58418,1.58393,1.58413,138900000.0
2008-03-25 14:50:00,1.58407,1.58424,1.58385,1.58392,274400000.0
2008-03-25 14:51:00,1.58403,1.58427,1.58403,1.58425,144600000.0
2008-03-25 14:52:00,1.5844,1.585,1.5844,1.5847,338700001.0
2008-03-25 14:53:00,1.58476,1.58494,1.58441,1.58457,395400000.0
2008-03-25 14:54:00,1.58461,1.58538,1.58461,1.5851,139100001.0
2008-03-25 14:55:00,1.58524,1.58564,1.58484,1.58484,258700001.0
2008-03-25 14:56:00,1.58503,1.58533,1.58479,1.58533,418400002.0
2008-03-25 14:57:00,1.58529,1.58581,1.58514,1.5857,366000001.0
2008-03-25 14:58:00,1.58622,1.5869,1.58622,1.58631,344100001.0
2008-03-25 14:59:00,1.58651,1.58715,1.58651,1.58715,227200000.0
2008-03-25 15:00:00,1.58715,1.5874,1.58675,1.58697,628700001.0
2008-03-25 15:01:00,1.58687,1.58687,1.58618,1.5866,346000000.0
2008-03-25 15:02:00,1.58661,1.58715,1.58661,1.58715,602400003.0
2008-03-25 15:03:00,1.58729,1.5896,1.58729,1.58935,451800001.0
2008-03-25 15:04:00,1.58957,1.59123,1.58952,1.59054,419500002.0
2008-03-25 15:05:00,1.5902,1.5902,1.58841,1.5895,407100002.0
2008-03-25 15:06:00,1.58973,1.59005,1.58945,1.58975,272000000.0
2008-03-25 15:07:00,1.58964,1.58968,1.58904,1.5891,330100000.0
2008-03-25 15:08:00,1.5886,1.58892,1.58766,1.58785,411900001.0
2008-03-25 15:09:00,1.58787,1.58832,1.58769,1.5879,476500002.0
2008-03-25 15:10:00,1.58794,1.58849,1.58794,1.58804,505600001.0
2008-03-25 15:11:00,1.58796,1.58807,1.58745,1.58807,510300001.0
2008-03-25 15:12:00,1.58805,1.58812,1.58752,1.5878,307000000.0
2008-03-25 15:13:00,1.58786,1.588,1.58758,1.58758,433400001.0
2008-03-25 15:14:00,1.58739,1.58739,1.58608,1.58664,473800000.0
2008-03-25 15:15:00,1.58653,1.58694,1.58602,1.58615,460900001.0
2008-03-25 15:16:00,1.58606,1.58609,1.58525,1.5853,442100000.0
2008-03-25 15:17:00,1.58528,1.58605,1.58528,1.58599,389800001.0
2008-03-25 15:18:00,1.58595,1.58614,1.58578,1.58587,230100001.0
2008-03-25 15:19:00,1.58608,1.58618,1.58574,1.58583,492200000.0
2008-03-25 15:20:00,1.58597,1.58604,1.58561,1.58562,452600003.0
2008-03-25 15:21:00,1.5854,1.58567,1.58494,1.58494,710500002.0
2008-03-25 15:22:00,1.58485,1.58521,1.58476,1.58481,475300000.0
2008-03-25 15:23:00,1.58473,1.58512,1.58453,1.58512,448200001.0
2008-03-25 15:24:00,1.58528,1.58528,1.58496,1.58522,616800000.0
2008-03-25 15:25:00,1.58525,1.58534,1.58486,1.58501,641399998.0
2008-03-25 15:26:00,1.58515,1.58549,1.58511,1.5854,647700001.0
2008-03-25 15:27:00,1.58577,1.58604,1.5857,1.58575,574600001.0
2008-03-25 15:28:00,1.58595,1.58623,1.58589,1.58617,700200003.0
2008-03-25 15:29:00,1.58611,1.58611,1.58561,1.58564,610000001.0
2008-03-25 15:30:00,1.58558,1.58627,1.58558,1.58608,702500002.0
2008-03-25 15:31:00,1.5862,1.58644,1.58607,1.5862,512500001.0
2008-03-25 15:32:00,1.58619,1.58628,1.58575,1.58592,443700000.0
2008-03-25 15:33:00,1.58593,1.58604,1.5857,1.58585,472400004.0
2008-03-25 15:34:00,1.58602,1.58613,1.58585,1.58593,425200002.0
2008-03-25 15:35:00,1.58597,1.58629,1.58565,1.58576,497000001.0
2008-03-25 15:36:00,1.58584,1.58591,1.58562,1.58562,366300001.0
2008-03-25 15:37:00,1.58561,1.58579,1.58522,1.58522,289600001.0
2008-03-25 15:38:00,1.58514,1.58535,1.58498,1.58533,394600002.0
2008-03-25 15:39:00,1.58532,1.58536,1.58507,1.58526,400800000.0
2008-03-25 15:40:00,1.58521,1.58542,1.585,1.58522,462300002.0
2008-03-25 15:41:00,1.5852,1.58522,1.58488,1.58498,310800000.0
2008-03-25 15:42:00,1.58491,1.58507,1.58482,1.5849,224200000.0
2008-03-25 15:43:00,1.58485,1.58505,1.58466,1.58497,348800000.0
2008-03-25 15:44:00,1.58519,1.58579,1.58519,1.58563,288300000.0
2008-03-25 15:45:00,1.58585,1.5861,1.5857,1.5857,591300002.0
2008-03-25 15:46:00,1.58597,1.58622,1.58568,1.58603,622400003.0
2008-03-25 15:47:00,1.58601,1.5861,1.58561,1.58561,262800001.0
2008-03-25 15:48:00,1.58573,1.58625,1.58557,1.58557,247000000.0
2008-03-25 15:49:00,1.58559,1.58582,1.58521,1.5857,372200001.0
2008-03-25 15:50:00,1.58576,1.58586,1.58547,1.58558,459300002.0
2008-03-25 15:51:00,1.58573,1.58605,1.58567,1.58582,465800001.0
2008-03-25 15:52:00,1.58559,1.58578,1.58534,1.58542,293500000.0
2008-03-25 15:53:00,1.58542,1.58573,1.58501,1.58518,354900000.0
2008-03-25 15:54:00,1.58525,1.58561,1.58493,1.58541,366300001.0
2008-03-25 15:55:00,1.58545,1.58626,1.58536,1.58545,389500001.0
2008-03-25 15:56:00,1.58557,1.58614,1.58552,1.58614,369000002.0
2008-03-25 15:57:00,1.58626,1.58694,1.58626,1.58694,361400001.0
2008-03-25 15:58:00,1.58705,1.58745,1.58705,1.58718,398300000.0
2008-03-25 15:59:00,1.58712,1.58788,1.58704,1.58785,554600000.0
2008-03-25 16:00:00,1.58802,1.58968,1.58736,1.58931,443000000.0
2008-03-25 16:01:00,1.58922,1.59023,1.58887,1.58996,428300001.0
2008-03-25 16:02:00,1.59024,1.59129,1.59014,1.59129,489500000.0
2008-03-25 16:03:00,1.59137,1.59216,1.59115,1.59176,401500000.0
2008-03-25 16:04:00,1.59169,1.59181,1.59023,1.59054,422000000.0
2008-03-25 16:05:00,1.59048,1.59048,1.58973,1.58973,388100000.0
2008-03-25 16:06:00,1.58974,1.5912,1.58974,1.59071,174200000.0
2008-03-25 16:07:00,1.59092,1.59119,1.59053,1.59108,251900000.0
2008-03-25 16:08:00,1.59116,1.5918,1.59116,1.5913,155100000.0
2008-03-25 16:09:00,1.59114,1.59114,1.58993,1.58999,337900000.0
2008-03-25 16:10:00,1.58986,1.59034,1.58981,1.59019,409500001.0
2008-03-25 16:11:00,1.59033,1.59058,1.5902,1.59042,559500001.0
2008-03-25 16:12:00,1.59021,1.59026,1.58935,1.58946,442500002.0
2008-03-25 16:13:00,1.58923,1.5894,1.58847,1.58847,522800001.0
2008-03-25 16:14:00,1.58833,1.58865,1.58782,1.58833,599900002.0
2008-03-25 16:15:00,1.58842,1.58842,1.58773,1.5879,555700000.0
2008-03-25 16:16:00,1.58789,1.58818,1.58777,1.58793,546600002.0
2008-03-25 16:17:00,1.58796,1.58842,1.58791,1.58842,530900000.0
2008-03-25 16:18:00,1.58826,1.58856,1.58782,1.58783,805000001.0
2008-03-25 16:19:00,1.58785,1.58791,1.58745,1.58791,616200001.0
2008-03-25 16:20:00,1.58774,1.58789,1.58747,1.58747,683200000.0
2008-03-25 16:21:00,1.58767,1.58811,1.58734,1.58761,569200000.0
2008-03-25 16:22:00,1.58742,1.58754,1.58685,1.58705,490700001.0
2008-03-25 16:23:00,1.58709,1.58747,1.58682,1.58747,504500002.0
2008-03-25 16:24:00,1.58758,1.58762,1.58715,1.58734,570700000.0
2008-03-25 16:25:00,1.58717,1.58763,1.58717,1.58739,607700001.0
2008-03-25 16:26:00,1.5871,1.58719,1.58682,1.58696,591200003.0
2008-03-25 16:27:00,1.58694,1.58716,1.5868,1.58688,397800000.0
2008-03-25 16:28:00,1.587,1.58708,1.58678,1.58688,584100003.0
2008-03-25 16:29:00,1.58683,1.5869,1.58658,1.58684,471800001.0
2008-03-25 16:30:00,1.58713,1.58727,1.5869,1.58704,527000001.0
2008-03-25 16:31:00,1.58686,1.5875,1.58686,1.58739,368400000.0
2008-03-25 16:32:00,1.58758,1.58777,1.58707,1.58746,651400001.0
2008-03-25 16:33:00,1.58752,1.58783,1.58705,1.58763,574399999.0
2008-03-25 16:34:00,1.5877,1.58853,1.58743,1.58793,383400000.0
2008-03-25 16:35:00,1.58785,1.58823,1.58749,1.588,431300001.0
2008-03-25 16:36:00,1.58812,1.58816,1.58762,1.58816,471800001.0
2008-03-25 16:37:00,1.58832,1.58895,1.58827,1.58868,619099999.0
2008-03-25 16:38:00,1.58881,1.58947,1.58881,1.58926,560000002.0
2008-03-25 16:39:00,1.58964,1.58992,1.58956,1.58968,603800001.0
2008-03-25 16:40:00,1.58969,1.58976,1.58939,1.58952,446699998.0
2008-03-25 16:41:00,1.58927,1.58927,1.58837,1.58837,371200002.0
2008-03-25 16:42:00,1.58799,1.58827,1.58797,1.58799,432600000.0
2008-03-25 16:43:00,1.58799,1.58802,1.58759,1.58791,487300001.0
2008-03-25 16:44:00,1.58787,1.58826,1.58787,1.58815,498900001.0
2008-03-25 16:45:00,1.58811,1.58815,1.58781,1.58792,458000001.0
2008-03-25 16:46:00,1.58787,1.58787,1.58739,1.58768,370800003.0
2008-03-25 16:47:00,1.58775,1.58783,1.58737,1.58737,558800002.0
2008-03-25 16:48:00,1.58723,1.58723,1.58644,1.58656,557600002.0
2008-03-25 16:49:00,1.58655,1.58676,1.58651,1.58664,453400002.0
2008-03-25 16:50:00,1.58634,1.58656,1.58634,1.58641,435600001.0
2008-03-25 16:51:00,1.58645,1.58671,1.58645,1.58669,300600000.0
2008-03-25 16:52:00,1.58665,1.58691,1.58665,1.58682,305900002.0
2008-03-25 16:53:00,1.58673,1.58692,1.58658,1.58669,672200002.0
2008-03-25 16:54:00,1.58649,1.58649,1.58471,1.58517,465600000.0
2008-03-25 16:55:00,1.58501,1.58501,1.58404,1.58434,611600001.0
2008-03-25 16:56:00,1.58349,1.58352,1.58321,1.58334,246900000.0
2008-03-25 16:57:00,1.58332,1.5834,1.58298,1.58298,542000002.0
2008-03-25 16:58:00,1.58303,1.58398,1.58303,1.58396,519500000.0
2008-03-25 16:59:00,1.58406,1.58443,1.58367,1.58443,481100001.0
2008-03-25 17:00:00,1.58444,1.58463,1.58409,1.5845,873000003.0
2008-03-25 17:01:00,1.58469,1.58507,1.58458,1.58503,454000001.0
2008-03-25 17:02:00,1.5853,1.58536,1.58466,1.58515,335500000.0
2008-03-25 17:03:00,1.58508,1.58547,1.58493,1.58534,462500001.0
2008-03-25 17:04:00,1.58523,1.58539,1.585,1.58502,485300000.0
2008-03-25 17:05:00,1.58509,1.58564,1.58509,1.58533,421600000.0
2008-03-25 17:06:00,1.58517,1.58537,1.58441,1.58459,399900001.0
2008-03-25 17:07:00,1.58434,1.58449,1.58368,1.58389,331200002.0
2008-03-25 17:08:00,1.5838,1.58391,1.5833,1.58332,500800003.0
2008-03-25 17:09:00,1.58361,1.58402,1.58344,1.58363,514800000.0
2008-03-25 17:10:00,1.58368,1.58456,1.58368,1.58442,343300000.0
2008-03-25 17:11:00,1.58463,1.585,1.58462,1.5847,510000001.0
2008-03-25 17:12:00,1.58468,1.58484,1.58461,1.58467,362600001.0
2008-03-25 17:13:00,1.58477,1.58504,1.58468,1.58475,300700001.0
2008-03-25 17:14:00,1.58468,1.58468,1.58419,1.58441,514200000.0
2008-03-25 17:15:00,1.58441,1.58443,1.584,1.58423,503600000.0
2008-03-25 17:16:00,1.58403,1.58405,1.58356,1.58364,457900002.0
2008-03-25 17:17:00,1.58358,1.58435,1.58355,1.58418,463700001.0
2008-03-25 17:18:00,1.58435,1.58455,1.58405,1.58448,608000000.0
2008-03-25 17:19:00,1.58438,1.58449,1.58406,1.58433,280500000.0
2008-03-25 17:20:00,1.58451,1.58487,1.5843,1.58487,394000001.0
2008-03-25 17:21:00,1.58486,1.58501,1.58465,1.58482,415400004.0
2008-03-25 17:22:00,1.58484,1.58484,1.58447,1.58455,503600000.0
2008-03-25 17:23:00,1.58458,1.58475,1.58441,1.58461,628499998.0
2008-03-25 17:24:00,1.58454,1.58473,1.58454,1.58458,480600002.0
2008-03-25 17:25:00,1.58468,1.58473,1.58446,1.58464,377900001.0
2008-03-25 17:26:00,1.58469,1.58531,1.58469,1.58517,427800001.0
2008-03-25 17:27:00,1.58506,1.58506,1.5838,1.58408,515100001.0
2008-03-25 17:28:00,1.58402,1.58419,1.58371,1.5839,556900002.0
2008-03-25 17:29:00,1.58355,1.58355,1.58231,1.58275,681800001.0
2008-03-25 17:30:00,1.58275,1.58344,1.58258,1.58344,505600000.0
2008-03-25 17:31:00,1.58351,1.58413,1.58331,1.58366,671300003.0
2008-03-25 17:32:00,1.58368,1.58405,1.58345,1.58366,423900000.0
2008-03-25 17:33:00,1.58369,1.58404,1.58368,1.58404,493800001.0
2008-03-25 17:34:00,1.58404,1.58404,1.58362,1.58373,397700001.0
2008-03-25 17:35:00,1.58364,1.58382,1.58353,1.58371,384800002.0
2008-03-25 17:36:00,1.58375,1.584,1.58364,1.58368,498400000.0
2008-03-25 17:37:00,1.58368,1.58398,1.58359,1.58387,390900000.0
2008-03-25 17:38:00,1.58398,1.58442,1.58398,1.58424,365500002.0
2008-03-25 17:39:00,1.58445,1.58517,1.58429,1.58515,550400003.0
2008-03-25 17:40:00,1.58522,1.58587,1.58469,1.58539,387300001.0
2008-03-25 17:41:00,1.58536,1.58572,1.58525,1.58536,407000001.0
2008-03-25 17:42:00,1.58521,1.58564,1.58493,1.5854,300000000.0
2008-03-25 17:43:00,1.5854,1.58571,1.58521,1.58561,480700001.0
2008-03-25 17:44:00,1.58563,1.58573,1.58522,1.5857,377800001.0
2008-03-25 17:45:00,1.5855,1.5857,1.58542,1.58552,555400001.0
2008-03-25 17:46:00,1.5854,1.58563,1.58527,1.58533,425100001.0
2008-03-25 17:47:00,1.58531,1.58548,1.58519,1.58533,499100000.0
2008-03-25 17:48:00,1.58527,1.58546,1.58491,1.58491,371500000.0
2008-03-25 17:49:00,1.58487,1.58551,1.58477,1.58551,388700001.0
2008-03-25 17:50:00,1.58549,1.58583,1.58549,1.5856,503000002.0
2008-03-25 17:51:00,1.58555,1.58584,1.58548,1.58552,482900001.0
2008-03-25 17:52:00,1.58552,1.58583,1.58529,1.58562,666200003.0
2008-03-25 17:53:00,1.5855,1.58579,1.58545,1.58545,564200002.0
2008-03-25 17:54:00,1.58562,1.58607,1.58562,1.58597,409499998.0
2008-03-25 17:55:00,1.5862,1.58647,1.586,1.58638,417300001.0
2008-03-25 17:56:00,1.58647,1.58689,1.58626,1.5867,457500003.0
2008-03-25 17:57:00,1.58686,1.58712,1.58652,1.58676,556300001.0
2008-03-25 17:58:00,1.58666,1.58671,1.58623,1.58669,611900002.0
2008-03-25 17:59:00,1.58677,1.58688,1.58607,1.58664,284000001.0
2008-03-25 18:00:00,1.58661,1.58714,1.58642,1.5869,650300001.0
2008-03-25 18:01:00,1.58688,1.5873,1.58661,1.58685,801700002.0
2008-03-25 18:02:00,1.58685,1.58697,1.58641,1.58651,606400000.0
2008-03-25 18:03:00,1.58634,1.58647,1.58597,1.58647,387600002.0
2008-03-25 18:04:00,1.5866,1.58681,1.58634,1.58674,578100001.0
2008-03-25 18:05:00,1.58672,1.58692,1.58653,1.58671,570500003.0
2008-03-25 18:06:00,1.58681,1.5871,1.58673,1.58702,353600001.0
2008-03-25 18:07:00,1.58715,1.58746,1.58709,1.5871,437100002.0
2008-03-25 18:08:00,1.58713,1.58734,1.58699,1.58709,472100001.0
2008-03-25 18:09:00,1.58712,1.58755,1.58712,1.58716,469000001.0
2008-03-25 18:10:00,1.58708,1.58749,1.58708,1.58739,522000003.0
2008-03-25 18:11:00,1.58721,1.58777,1.58717,1.58777,323600000.0
2008-03-25 18:12:00,1.58776,1.58777,1.58731,1.58733,441300000.0
2008-03-25 18:13:00,1.58715,1.58727,1.58696,1.58727,267500001.0
2008-03-25 18:14:00,1.58733,1.58787,1.58713,1.58778,529500002.0
2008-03-25 18:15:00,1.58773,1.58821,1.58758,1.58783,440900000.0
2008-03-25 18:16:00,1.58767,1.58775,1.58746,1.58748,273400000.0
2008-03-25 18:17:00,1.58739,1.58761,1.58727,1.58727,463900001.0
2008-03-25 18:18:00,1.58732,1.58759,1.58723,1.58759,495300000.0
2008-03-25 18:19:00,1.58744,1.58744,1.58712,1.5873,421000004.0
2008-03-25 18:20:00,1.58733,1.58756,1.58725,1.58737,427400000.0
2008-03-25 18:21:00,1.58737,1.58795,1.58735,1.58735,421600002.0
2008-03-25 18:22:00,1.58747,1.58764,1.58735,1.58744,436800001.0
2008-03-25 18:23:00,1.58735,1.58735,1.58704,1.58723,457000002.0
2008-03-25 18:24:00,1.58706,1.58722,1.58696,1.58696,277400000.0
2008-03-25 18:25:00,1.58691,1.58708,1.5865,1.58662,420500000.0
2008-03-25 18:26:00,1.58644,1.58662,1.58641,1.58657,277700000.0
2008-03-25 18:27:00,1.58662,1.58675,1.58625,1.58658,431900001.0
2008-03-25 18:28:00,1.58646,1.58646,1.58603,1.58605,376900000.0
2008-03-25 18:29:00,1.58605,1.58642,1.58588,1.58606,697700002.0
2008-03-25 18:30:00,1.5863,1.5863,1.58577,1.58585,390300002.0
2008-03-25 18:31:00,1.58581,1.58587,1.58553,1.58578,488700003.0
2008-03-25 18:32:00,1.58565,1.58574,1.58477,1.58507,353100000.0
2008-03-25 18:33:00,1.58492,1.58533,1.58474,1.58533,537800000.0
2008-03-25 18:34:00,1.58548,1.58619,1.58548,1.58605,420400001.0
2008-03-25 18:35:00,1.58604,1.58634,1.58602,1.58627,305000001.0
2008-03-25 18:36:00,1.58629,1.5863,1.58586,1.58604,366900002.0
2008-03-25 18:37:00,1.58597,1.58598,1.58574,1.58594,401700002.0
2008-03-25 18:38:00,1.58606,1.58618,1.58595,1.58604,312300001.0
2008-03-25 18:39:00,1.58602,1.58617,1.58592,1.58601,280400000.0
2008-03-25 18:40:00,1.586,1.5862,1.58569,1.58585,466000001.0
2008-03-25 18:41:00,1.58582,1.58625,1.58572,1.58582,190700000.0
2008-03-25 18:42:00,1.58595,1.58612,1.58577,1.58597,543100000.0
2008-03-25 18:43:00,1.58605,1.58634,1.58575,1.58608,466300000.0
2008-03-25 18:44:00,1.58608,1.58611,1.58577,1.58611,411400001.0
2008-03-25 18:45:00,1.58633,1.58657,1.58608,1.58619,347700001.0
2008-03-25 18:46:00,1.58631,1.58682,1.58623,1.58655,470100001.0
2008-03-25 18:47:00,1.58663,1.5872,1.58663,1.58696,416800000.0
2008-03-25 18:48:00,1.58678,1.58718,1.58678,1.5869,562100002.0
2008-03-25 18:49:00,1.58692,1.58702,1.58678,1.58697,327100000.0
2008-03-25 18:50:00,1.58691,1.58707,1.58603,1.58603,298099999.0
2008-03-25 18:51:00,1.5858,1.58621,1.58575,1.58618,205200001.0
2008-03-25 18:52:00,1.58621,1.58622,1.58592,1.58592,311000000.0
2008-03-25 18:53:00,1.5858,1.58597,1.58526,1.58559,538000002.0
2008-03-25 18:54:00,1.58569,1.58589,1.58554,1.58571,549900000.0
2008-03-25 18:55:00,1.58583,1.58614,1.58562,1.5858,624600001.0
2008-03-25 18:56:00,1.58586,1.58629,1.58563,1.5861,589700001.0
2008-03-25 18:57:00,1.58614,1.58648,1.58605,1.58636,731100000.0
2008-03-25 18:58:00,1.58669,1.58692,1.58655,1.58656,399000003.0
2008-03-25 18:59:00,1.58671,1.58714,1.58651,1.58714,450600001.0
2008-03-25 19:00:00,1.58732,1.58785,1.58732,1.58771,386800002.0
2008-03-25 19:01:00,1.58769,1.58777,1.58745,1.58754,443200000.0
2008-03-25 19:02:00,1.58731,1.58749,1.58674,1.58687,482500000.0
2008-03-25 19:03:00,1.58688,1.58719,1.58666,1.587,544500000.0
2008-03-25 19:04:00,1.58709,1.58741,1.58697,1.58739,640900003.0
2008-03-25 19:05:00,1.58722,1.58742,1.58706,1.58732,680200001.0
2008-03-25 19:06:00,1.58731,1.58758,1.58721,1.58751,518200001.0
2008-03-25 19:07:00,1.58753,1.58775,1.58739,1.58762,508400000.0
2008-03-25 19:08:00,1.58744,1.58777,1.58738,1.58754,531500000.0
2008-03-25 19:09:00,1.58738,1.58745,1.58716,1.58726,572000000.0
2008-03-25 19:10:00,1.58708,1.58725,1.58703,1.5871,457700000.0
2008-03-25 19:11:00,1.58713,1.58729,1.58694,1.58705,399400001.0
2008-03-25 19:12:00,1.58679,1.58723,1.58679,1.58718,561500001.0
2008-03-25 19:13:00,1.58724,1.58771,1.58724,1.58744,647000000.0
2008-03-25 19:14:00,1.58751,1.58778,1.58733,1.58738,680700001.0
2008-03-25 19:15:00,1.58725,1.58747,1.5872,1.58738,485700001.0
2008-03-25 19:16:00,1.58739,1.58764,1.58722,1.58744,311700000.0
2008-03-25 19:17:00,1.58758,1.58773,1.5874,1.58765,538900003.0
2008-03-25 19:18:00,1.58766,1.58789,1.58741,1.58755,478700001.0
2008-03-25 19:19:00,1.58754,1.58795,1.58754,1.58775,320600000.0
2008-03-25 19:20:00,1.58798,1.58799,1.58762,1.58765,533900000.0
2008-03-25 19:21:00,1.58768,1.58781,1.58756,1.58771,311000001.0
2008-03-25 19:22:00,1.58766,1.58785,1.58752,1.58775,276300000.0
2008-03-25 19:23:00,1.58769,1.58769,1.58726,1.58744,395200002.0
2008-03-25 19:24:00,1.58743,1.58745,1.58693,1.58693,448200000.0
2008-03-25 19:25:00,1.58677,1.58719,1.58675,1.58717,624700000.0
2008-03-25 19:26:00,1.58718,1.58718,1.58668,1.58668,180600001.0
2008-03-25 19:27:00,1.58666,1.58678,1.58649,1.58671,246400000.0
2008-03-25 19:28:00,1.58677,1.58689,1.58661,1.5868,244300000.0
2008-03-25 19:29:00,1.58673,1.5868,1.58653,1.58653,441100001.0
2008-03-25 19:30:00,1.58665,1.58711,1.58665,1.58677,372300000.0
2008-03-25 19:31:00,1.58673,1.58673,1.58642,1.58646,557500000.0
2008-03-25 19:32:00,1.58647,1.58658,1.58629,1.58637,382500002.0
2008-03-25 19:33:00,1.58633,1.58634,1.58617,1.58623,327100000.0
2008-03-25 19:34:00,1.58625,1.58645,1.5862,1.58637,560000000.0
2008-03-25 19:35:00,1.58649,1.58669,1.58632,1.58634,451900002.0
2008-03-25 19:36:00,1.58623,1.58635,1.58606,1.58606,220700000.0
2008-03-25 19:37:00,1.58599,1.58618,1.58597,1.58603,300300000.0
2008-03-25 19:38:00,1.58603,1.58622,1.58585,1.58591,521600003.0
2008-03-25 19:39:00,1.58552,1.58565,1.58546,1.58551,349100001.0
2008-03-25 19:40:00,1.58552,1.58561,1.58543,1.58551,296500000.0
2008-03-25 19:41:00,1.58548,1.58564,1.58516,1.58516,241000001.0
2008-03-25 19:42:00,1.58507,1.58522,1.58495,1.58498,245100000.0
2008-03-25 19:43:00,1.58488,1.58491,1.5846,1.5846,311900000.0
2008-03-25 19:44:00,1.5846,1.58522,1.5846,1.58514,289800000.0
2008-03-25 19:45:00,1.58523,1.58556,1.5852,1.58535,102100000.0
2008-03-25 19:46:00,1.58538,1.58538,1.58522,1.58533,237500001.0
2008-03-25 19:47:00,1.58486,1.58518,1.58464,1.58488,409300001.0
2008-03-25 19:48:00,1.58482,1.58482,1.58442,1.58472,281000001.0
2008-03-25 19:49:00,1.58473,1.58486,1.58437,1.58456,549700003.0
2008-03-25 19:50:00,1.58459,1.58474,1.58442,1.58452,546200005.0
2008-03-25 19:51:00,1.58445,1.58465,1.5844,1.58455,386200001.0
2008-03-25 19:52:00,1.58454,1.58487,1.58452,1.58483,538700001.0
2008-03-25 19:53:00,1.58494,1.58514,1.58479,1.58506,709200001.0
2008-03-25 19:54:00,1.58494,1.58494,1.58466,1.58472,292600000.0
2008-03-25 19:55:00,1.58479,1.58479,1.58452,1.58461,420500000.0
2008-03-25 19:56:00,1.5845,1.58461,1.58436,1.58452,481800001.0
2008-03-25 19:57:00,1.58423,1.58454,1.58407,1.58421,281800001.0
2008-03-25 19:58:00,1.58406,1.58437,1.58385,1.5843,549899999.0
2008-03-25 19:59:00,1.58438,1.58451,1.58411,1.58428,356500001.0
2008-03-25 20:00:00,1.58413,1.58438,1.58356,1.58434,466600001.0
2008-03-25 20:01:00,1.58449,1.58491,1.58449,1.58491,697800001.0
2008-03-25 20:02:00,1.58488,1.58536,1.58481,1.58496,579200000.0
2008-03-25 20:03:00,1.58487,1.58515,1.58475,1.58515,704900002.0
2008-03-25 20:04:00,1.58539,1.58599,1.5852,1.58564,364299999.0
2008-03-25 20:05:00,1.58557,1.58565,1.58527,1.58541,395800001.0
2008-03-25 20:06:00,1.58523,1.58539,1.5841,1.5841,567200000.0
2008-03-25 20:07:00,1.58384,1.58423,1.58367,1.58418,396100000.0
2008-03-25 20:08:00,1.58427,1.58427,1.58385,1.58404,586300001.0
2008-03-25 20:09:00,1.58396,1.58402,1.5836,1.5836,586800003.0
2008-03-25 20:10:00,1.58365,1.58399,1.5836,1.58362,636900000.0
2008-03-25 20:11:00,1.58364,1.58382,1.58355,1.58359,753300002.0
2008-03-25 20:12:00,1.5837,1.58406,1.58367,1.58376,706700002.0
2008-03-25 20:13:00,1.58357,1.58374,1.58338,1.58351,442700001.0
2008-03-25 20:14:00,1.58357,1.58378,1.58353,1.58368,401000001.0
2008-03-25 20:15:00,1.58369,1.58395,1.58368,1.58385,463000001.0
2008-03-25 20:16:00,1.5837,1.58402,1.58368,1.58397,173700000.0
2008-03-25 20:17:00,1.58404,1.58414,1.58378,1.58386,328500000.0
2008-03-25 20:18:00,1.58397,1.58422,1.58388,1.58404,584300000.0
2008-03-25 20:19:00,1.58399,1.58419,1.58394,1.58409,320600001.0
2008-03-25 20:20:00,1.58434,1.58479,1.58434,1.58473,398100002.0
2008-03-25 20:21:00,1.58483,1.58486,1.58473,1.58475,65000000.0
2008-03-25 20:22:00,1.58443,1.58498,1.58436,1.58498,172200000.0
2008-03-25 20:23:00,1.5851,1.58523,1.585,1.58512,337700000.0
2008-03-25 20:24:00,1.5853,1.58552,1.58525,1.58536,310000001.0
2008-03-25 20:25:00,1.58539,1.5856,1.58539,1.5856,260400000.0
2008-03-25 20:26:00,1.58573,1.58586,1.58563,1.58576,447599998.0
2008-03-25 20:27:00,1.58572,1.58577,1.58527,1.58552,464700000.0
2008-03-25 20:28:00,1.58556,1.58567,1.58541,1.58541,279000001.0
2008-03-25 20:29:00,1.58553,1.58569,1.58547,1.58553,477200000.0
2008-03-25 20:30:00,1.58567,1.58584,1.58557,1.58578,228300001.0
2008-03-25 20:31:00,1.58583,1.58603,1.58583,1.58601,258900002.0
2008-03-25 20:32:00,1.58613,1.58622,1.58594,1.5861,144500000.0
2008-03-25 20:33:00,1.58611,1.58625,1.58595,1.58603,235300000.0
2008-03-25 20:34:00,1.58593,1.58602,1.58577,1.5858,330200000.0
2008-03-25 20:35:00,1.5855,1.58555,1.58519,1.58536,249300000.0
2008-03-25 20:36:00,1.58537,1.58538,1.5851,1.58525,525200003.0
2008-03-25 20:37:00,1.58523,1.58534,1.58504,1.58507,338400000.0
2008-03-25 20:38:00,1.58495,1.58495,1.58467,1.58484,264100001.0
2008-03-25 20:39:00,1.58483,1.58515,1.58482,1.58489,426100000.0
2008-03-25 20:40:00,1.58472,1.58491,1.58456,1.58481,321300001.0
2008-03-25 20:41:00,1.5851,1.5851,1.58479,1.58479,453600002.0
2008-03-25 20:42:00,1.58472,1.585,1.58462,1.58495,256800000.0
2008-03-25 20:43:00,1.58503,1.58503,1.58482,1.58486,173700000.0
2008-03-25 20:44:00,1.58484,1.58509,1.58457,1.58457,289500002.0
2008-03-25 20:45:00,1.58466,1.58486,1.58456,1.58472,508900000.0
2008-03-25 20:46:00,1.58488,1.58496,1.58471,1.58493,304400000.0
2008-03-25 20:47:00,1.58499,1.58499,1.58474,1.58486,284300000.0
2008-03-25 20:48:00,1.58481,1.58481,1.58449,1.58449,416300002.0
2008-03-25 20:49:00,1.58453,1.5847,1.5845,1.58467,435200000.0
2008-03-25 20:50:00,1.58463,1.58478,1.58463,1.58465,228800000.0
2008-03-25 20:51:00,1.58487,1.58501,1.58473,1.58498,247900000.0
2008-03-25 20:52:00,1.58479,1.58479,1.58452,1.58466,203500001.0
2008-03-25 20:53:00,1.5847,1.58512,1.58469,1.58469,193100001.0
2008-03-25 20:54:00,1.58468,1.58471,1.58455,1.58467,108500000.0
2008-03-25 20:55:00,1.58435,1.58435,1.58364,1.5838,306000000.0
2008-03-25 20:56:00,1.58371,1.5838,1.58354,1.58367,139300000.0
2008-03-25 20:57:00,1.58359,1.58375,1.58323,1.58342,389300000.0
2008-03-25 20:58:00,1.58334,1.58351,1.58319,1.58351,291600000.0
2008-03-25 20:59:00,1.58376,1.58504,1.58374,1.58504,136700001.0
2008-03-25 21:00:00,1.58481,1.58493,1.58454,1.58462,303600000.0
2008-03-25 21:01:00,1.58448,1.58459,1.58438,1.58449,229700001.0
2008-03-25 21:02:00,1.58453,1.58462,1.58446,1.58454,74900000.0
2008-03-25 21:03:00,1.58461,1.585,1.58456,1.58492,254500000.0
2008-03-25 21:04:00,1.58487,1.58494,1.58466,1.58468,325000002.0
2008-03-25 21:05:00,1.58461,1.58491,1.58452,1.58491,407200000.0
2008-03-25 21:06:00,1.58486,1.5851,1.58482,1.58487,240500000.0
2008-03-25 21:07:00,1.58471,1.5849,1.58471,1.58481,224000001.0
2008-03-25 21:08:00,1.58473,1.58496,1.58468,1.58475,256000000.0
2008-03-25 21:09:00,1.58476,1.58494,1.58468,1.58475,330200000.0
2008-03-25 21:10:00,1.58466,1.58502,1.58466,1.58479,270100000.0
2008-03-25 21:11:00,1.5847,1.58495,1.58461,1.58495,380300001.0
2008-03-25 21:12:00,1.58505,1.58605,1.58504,1.58583,232800000.0
2008-03-25 21:13:00,1.58596,1.58607,1.58592,1.58601,219900000.0
2008-03-25 21:14:00,1.58615,1.58633,1.58608,1.58633,216500001.0
2008-03-25 21:15:00,1.58643,1.5865,1.58633,1.58645,313300001.0
2008-03-25 21:16:00,1.5863,1.58646,1.5863,1.5864,114300000.0
2008-03-25 21:17:00,1.58641,1.58642,1.58609,1.58609,263200001.0
2008-03-25 21:18:00,1.58619,1.58629,1.58598,1.58626,159700000.0
2008-03-25 21:19:00,1.5863,1.58635,1.58597,1.5861,108000000.0
2008-03-25 21:20:00,1.58621,1.58621,1.58592,1.586,60000000.0
2008-03-25 21:21:00,1.58621,1.58656,1.58621,1.58633,120200001.0
2008-03-25 21:22:00,1.58632,1.58635,1.5862,1.58627,281900000.0
2008-03-25 21:23:00,1.58626,1.58641,1.58626,1.58629,69900000.0
2008-03-25 21:24:00,1.58633,1.5865,1.58616,1.58629,115300000.0
2008-03-25 21:25:00,1.58636,1.58664,1.58635,1.58654,228200001.0
2008-03-25 21:26:00,1.58653,1.5867,1.58653,1.58653,292200000.0
2008-03-25 21:27:00,1.58646,1.58657,1.58642,1.58648,206399999.0
2008-03-25 21:28:00,1.58648,1.58669,1.5864,1.58665,136200000.0
2008-03-25 21:29:00,1.58668,1.5869,1.58659,1.58672,219500000.0
2008-03-25 21:30:00,1.58664,1.58694,1.58663,1.58686,106800000.0
2008-03-25 21:31:00,1.58692,1.58714,1.58681,1.58684,337500000.0
2008-03-25 21:32:00,1.58698,1.58705,1.58682,1.58683,367200000.0
2008-03-25 21:33:00,1.58689,1.58689,1.58664,1.58673,355600000.0
2008-03-25 21:34:00,1.58676,1.58696,1.58675,1.58694,218900000.0
2008-03-25 21:35:00,1.587,1.5871,1.5869,1.58696,300200002.0
2008-03-25 21:36:00,1.58704,1.5874,1.58697,1.5874,301800000.0
2008-03-25 21:37:00,1.58758,1.58771,1.58719,1.5872,222000000.0
2008-03-25 21:38:00,1.58718,1.58742,1.58709,1.58737,286900001.0
2008-03-25 21:39:00,1.58739,1.58758,1.58735,1.58748,241100001.0
2008-03-25 21:40:00,1.58749,1.58749,1.58724,1.58724,162000000.0
2008-03-25 21:41:00,1.58729,1.58753,1.58727,1.58735,226400000.0
2008-03-25 21:42:00,1.58719,1.58724,1.58704,1.58704,175500001.0
2008-03-25 21:43:00,1.587,1.58702,1.58672,1.58689,196900001.0
2008-03-25 21:44:00,1.58696,1.58748,1.58696,1.58748,206700001.0
2008-03-25 21:45:00,1.58742,1.58798,1.58742,1.58788,316700001.0
2008-03-25 21:46:00,1.58795,1.58811,1.58775,1.58796,339500002.0
2008-03-25 21:47:00,1.58803,1.58841,1.58799,1.58803,339700000.0
2008-03-25 21:48:00,1.58823,1.58847,1.588,1.58801,406900000.0
2008-03-25 21:49:00,1.58794,1.58816,1.58791,1.58795,270300000.0
2008-03-25 21:50:00,1.58793,1.58818,1.58761,1.58767,387000000.0
2008-03-25 21:51:00,1.58786,1.58838,1.58778,1.58787,444500001.0
2008-03-25 21:52:00,1.58826,1.58849,1.58808,1.58844,373400001.0
2008-03-25 21:53:00,1.58834,1.58838,1.58811,1.58818,95600000.0
2008-03-25 21:54:00,1.58785,1.58785,1.58754,1.58782,378400001.0
2008-03-25 21:55:00,1.58785,1.5879,1.58769,1.58778,136600000.0
2008-03-25 21:56:00,1.58765,1.58765,1.58749,1.58757,32600000.0
2008-03-25 21:57:00,1.58742,1.58748,1.58705,1.58705,254700001.0
2008-03-25 21:58:00,1.58707,1.58736,1.58704,1.58719,160000000.0
2008-03-25 21:59:00,1.58726,1.58726,1.58707,1.58721,196000000.0
2008-03-25 22:00:00,1.58726,1.5877,1.58726,1.58749,82500000.0
2008-03-25 22:01:00,1.58747,1.58766,1.58747,1.5876,151500001.0
2008-03-25 22:02:00,1.58759,1.58765,1.58746,1.58746,236599999.0
2008-03-25 22:03:00,1.58752,1.58789,1.58752,1.58783,121000000.0
2008-03-25 22:04:00,1.58777,1.58797,1.58751,1.58762,194300000.0
2008-03-25 22:05:00,1.58782,1.5879,1.58754,1.5878,219500001.0
2008-03-25 22:06:00,1.58771,1.58796,1.58768,1.58783,157500000.0
2008-03-25 22:07:00,1.58801,1.58801,1.58747,1.58747,185200001.0
2008-03-25 22:08:00,1.58752,1.58796,1.58752,1.58783,140600000.0
2008-03-25 22:09:00,1.58798,1.58833,1.58787,1.58787,277100001.0
2008-03-25 22:10:00,1.58786,1.58836,1.58785,1.58814,183500001.0
2008-03-25 22:11:00,1.5882,1.58833,1.58802,1.58814,265300000.0
2008-03-25 22:12:00,1.58821,1.58823,1.58805,1.58822,170200001.0
2008-03-25 22:13:00,1.58826,1.58834,1.58811,1.58813,189400000.0
2008-03-25 22:14:00,1.58805,1.58823,1.58791,1.58794,154700000.0
2008-03-25 22:15:00,1.58785,1.58804,1.58768,1.58777,82000000.0
2008-03-25 22:16:00,1.58758,1.58772,1.58758,1.58767,86700000.0
2008-03-25 22:17:00,1.58777,1.58806,1.58765,1.58806,226700000.0
2008-03-25 22:18:00,1.58818,1.58818,1.58773,1.58813,134000000.0
2008-03-25 22:19:00,1.58796,1.58839,1.58789,1.58793,215500000.0
2008-03-25 22:20:00,1.58806,1.58816,1.58796,1.58806,156100000.0
2008-03-25 22:21:00,1.58813,1.58837,1.58805,1.58835,148900000.0
2008-03-25 22:22:00,1.58834,1.5884,1.58805,1.58805,185500000.0
2008-03-25 22:23:00,1.58817,1.58828,1.5881,1.58823,176900000.0
2008-03-25 22:24:00,1.58827,1.58848,1.58809,1.58815,333400002.0
2008-03-25 22:25:00,1.58811,1.58839,1.58788,1.58788,224400000.0
2008-03-25 22:26:00,1.58784,1.58814,1.58781,1.58814,158200000.0
2008-03-25 22:27:00,1.58821,1.58825,1.5879,1.58792,181100002.0
2008-03-25 22:28:00,1.58781,1.58832,1.58781,1.58801,103700002.0
2008-03-25 22:29:00,1.588,1.58842,1.58798,1.58818,203300001.0
2008-03-25 22:30:00,1.58824,1.5885,1.58816,1.58841,250400000.0
2008-03-25 22:31:00,1.58849,1.58855,1.58805,1.58848,260300000.0
2008-03-25 22:32:00,1.58862,1.5893,1.5884,1.5893,170300000.0
2008-03-25 22:33:00,1.58932,1.5895,1.5892,1.5894,140500000.0
2008-03-25 22:34:00,1.58936,1.58966,1.58923,1.58965,275700000.0
2008-03-25 22:35:00,1.58987,1.59047,1.58987,1.59047,139800000.0
2008-03-25 22:36:00,1.5904,1.5904,1.5902,1.5902,144500001.0
2008-03-25 22:37:00,1.59038,1.59043,1.59017,1.59027,241300000.0
2008-03-25 22:38:00,1.59033,1.59078,1.59027,1.59039,284700000.0
2008-03-25 22:39:00,1.5905,1.59183,1.5905,1.59082,270800001.0
2008-03-25 22:40:00,1.59088,1.5913,1.59086,1.59105,289100000.0
2008-03-25 22:41:00,1.59111,1.59128,1.59079,1.59128,280900000.0
2008-03-25 22:42:00,1.59133,1.59133,1.59068,1.59085,141500000.0
2008-03-25 22:43:00,1.59072,1.59073,1.59045,1.59057,191900000.0
2008-03-25 22:44:00,1.59057,1.59075,1.59044,1.5907,158500000.0
2008-03-25 22:45:00,1.59069,1.59071,1.59042,1.59042,231100000.0
2008-03-25 22:46:00,1.59056,1.59077,1.59047,1.59064,173000000.0
2008-03-25 22:47:00,1.59085,1.59121,1.59067,1.5912,119200000.0
2008-03-25 22:48:00,1.59117,1.59175,1.59117,1.59139,122500000.0
2008-03-25 22:49:00,1.59131,1.59142,1.59103,1.59111,199700001.0
2008-03-25 22:50:00,1.591,1.59103,1.59043,1.59049,176200000.0
2008-03-25 22:51:00,1.59037,1.5907,1.59033,1.5907,306400000.0
2008-03-25 22:52:00,1.59084,1.59136,1.5908,1.59109,303300000.0
2008-03-25 22:53:00,1.59169,1.59169,1.59131,1.59136,172800001.0
2008-03-25 22:54:00,1.59138,1.59146,1.5912,1.59128,212900000.0
2008-03-25 22:55:00,1.59118,1.59118,1.59055,1.59055,220800000.0
2008-03-25 22:56:00,1.5905,1.59072,1.59046,1.59056,132200000.0
2008-03-25 22:57:00,1.5905,1.59092,1.59029,1.59029,276400001.0
2008-03-25 22:58:00,1.59037,1.59057,1.59018,1.59018,32700000.0
2008-03-25 22:59:00,1.59003,1.59037,1.59003,1.59006,181600000.0
2008-03-25 23:00:00,1.58973,1.58973,1.58934,1.58934,98300000.0
2008-03-25 23:01:00,1.58944,1.58977,1.58944,1.5897,37900000.0
2008-03-25 23:02:00,1.58965,1.58967,1.58948,1.58948,23400000.0
2008-03-25 23:03:00,1.58946,1.58946,1.58909,1.58909,44600000.0
2008-03-25 23:04:00,1.58944,1.58944,1.58872,1.58872,74700000.0
2008-03-25 23:05:00,1.58827,1.58857,1.58814,1.58849,37800000.0
2008-03-25 23:06:00,1.58854,1.58883,1.5885,1.58854,52600000.0
2008-03-25 23:07:00,1.58847,1.58893,1.58809,1.58809,26600000.0
2008-03-25 23:08:00,1.58809,1.58811,1.58795,1.58795,28900000.0
2008-03-25 23:09:00,1.58791,1.58849,1.58791,1.58794,29800000.0
2008-03-25 23:10:00,1.58799,1.58862,1.58799,1.58841,83100001.0
2008-03-25 23:11:00,1.58851,1.58855,1.58824,1.58824,57300000.0
2008-03-25 23:12:00,1.58828,1.58838,1.58793,1.58795,90300000.0
2008-03-25 23:13:00,1.5879,1.58855,1.5879,1.58826,41600000.0
2008-03-25 23:14:00,1.58838,1.58838,1.58771,1.58801,27800000.0
2008-03-25 23:15:00,1.5883,1.58843,1.58789,1.58789,36400000.0
2008-03-25 23:16:00,1.58809,1.5886,1.58809,1.5886,58600000.0
2008-03-25 23:17:00,1.58885,1.58895,1.5887,1.5887,69200000.0
2008-03-25 23:18:00,1.58887,1.58909,1.58878,1.58886,41200001.0
2008-03-25 23:19:00,1.58912,1.58912,1.5889,1.5889,50800000.0
2008-03-25 23:20:00,1.58891,1.58911,1.58891,1.58899,71000000.0
2008-03-25 23:21:00,1.58902,1.58917,1.58893,1.58917,39800000.0
2008-03-25 23:22:00,1.58953,1.58997,1.58935,1.58961,113300000.0
2008-03-25 23:23:00,1.5896,1.58967,1.58874,1.58914,148900000.0
2008-03-25 23:24:00,1.58934,1.5896,1.58934,1.58953,54300000.0
2008-03-25 23:25:00,1.58977,1.58977,1.5896,1.58973,40900000.0
2008-03-25 23:26:00,1.5896,1.5897,1.58946,1.58946,18200000.0
2008-03-25 23:27:00,1.58947,1.58962,1.5894,1.58962,30400000.0
2008-03-25 23:28:00,1.58952,1.58952,1.58919,1.58919,29300000.0
2008-03-25 23:29:00,1.58938,1.58938,1.58883,1.58883,81500000.0
2008-03-25 23:30:00,1.58907,1.58907,1.5886,1.58872,64800000.0
2008-03-25 23:31:00,1.5887,1.58886,1.58867,1.58885,57400001.0
2008-03-25 23:32:00,1.58909,1.58914,1.58895,1.58895,56900000.0
2008-03-25 23:33:00,1.58896,1.58907,1.58883,1.58883,107500000.0
2008-03-25 23:34:00,1.58899,1.5897,1.58859,1.5894,192600000.0
2008-03-25 23:35:00,1.58955,1.5896,1.5895,1.58952,147400000.0
2008-03-25 23:36:00,1.58926,1.58959,1.58915,1.58941,41900000.0
2008-03-25 23:37:00,1.58892,1.58942,1.58892,1.58942,26800000.0
2008-03-25 23:38:00,1.58901,1.58944,1.58901,1.5893,33500000.0
2008-03-25 23:39:00,1.58933,1.58952,1.58926,1.58926,163300000.0
2008-03-25 23:40:00,1.58904,1.58906,1.58896,1.58899,51400000.0
2008-03-25 23:41:00,1.58897,1.58902,1.58803,1.58814,97400000.0
2008-03-25 23:42:00,1.58811,1.5883,1.58808,1.58809,35000000.0
2008-03-25 23:43:00,1.58822,1.58904,1.58821,1.58904,113500000.0
2008-03-25 23:44:00,1.58902,1.58902,1.58838,1.58862,69800000.0
2008-03-25 23:45:00,1.5888,1.58925,1.5888,1.58883,94800000.0
2008-03-25 23:46:00,1.5888,1.58915,1.58878,1.58895,63100000.0
2008-03-25 23:47:00,1.58912,1.58935,1.58912,1.58935,94200000.0
2008-03-25 23:48:00,1.58966,1.59016,1.58954,1.58954,30600000.0
2008-03-25 23:49:00,1.58951,1.58985,1.58942,1.58985,109200000.0
2008-03-25 23:50:00,1.58999,1.5901,1.58983,1.58996,37100000.0
2008-03-25 23:51:00,1.58998,1.59015,1.58988,1.58991,62700000.0
2008-03-25 23:52:00,1.58991,1.59016,1.58991,1.59014,137100000.0
2008-03-25 23:53:00,1.58999,1.59054,1.58987,1.58987,110600000.0
2008-03-25 23:54:00,1.59015,1.59015,1.58941,1.58959,195100000.0
2008-03-25 23:55:00,1.58963,1.58969,1.58956,1.58964,110400000.0
2008-03-25 23:56:00,1.58956,1.58979,1.58956,1.58966,71600000.0
2008-03-25 23:57:00,1.58967,1.59008,1.58964,1.5899,102700000.0
2008-03-25 23:58:00,1.58986,1.58986,1.58943,1.58949,134400001.0
2008-03-25 23:59:00,1.58955,1.58998,1.58955,1.58993,60400000.0
2008-03-26 00:00:00,1.59017,1.5905,1.59012,1.5902,157900000.0
2008-03-26 00:01:00,1.58984,1.59083,1.58979,1.5898,181400000.0
2008-03-26 00:02:00,1.58975,1.5898,1.58952,1.58953,145400001.0
2008-03-26 00:03:00,1.58944,1.58967,1.58941,1.58967,256300002.0
2008-03-26 00:04:00,1.58988,1.58996,1.58973,1.58977,134000000.0
2008-03-26 00:05:00,1.5897,1.5897,1.58956,1.58956,26400000.0
2008-03-26 00:06:00,1.58966,1.58985,1.58957,1.5897,46400000.0
2008-03-26 00:07:00,1.58983,1.59007,1.58975,1.59007,74000000.0
2008-03-26 00:08:00,1.59003,1.59045,1.59003,1.59025,60200000.0
2008-03-26 00:09:00,1.59011,1.59048,1.59011,1.5903,110600001.0
2008-03-26 00:10:00,1.59002,1.59043,1.58994,1.59043,67100000.0
2008-03-26 00:11:00,1.59056,1.59071,1.5904,1.59054,22000000.0
2008-03-26 00:12:00,1.59017,1.59035,1.59013,1.59013,43000000.0
2008-03-26 00:13:00,1.5901,1.59035,1.59007,1.59035,47400000.0
2008-03-26 00:14:00,1.59054,1.59054,1.59023,1.59031,37800000.0
2008-03-26 00:15:00,1.5903,1.59036,1.59009,1.59009,43600001.0
2008-03-26 00:16:00,1.59025,1.59046,1.59022,1.59022,22600000.0
2008-03-26 00:17:00,1.59016,1.59027,1.59014,1.59027,72900000.0
2008-03-26 00:18:00,1.58986,1.58986,1.58971,1.58971,60400000.0
2008-03-26 00:19:00,1.58982,1.5902,1.58953,1.58953,215199999.0
2008-03-26 00:20:00,1.58941,1.58945,1.58935,1.58936,72400000.0
2008-03-26 00:21:00,1.58942,1.58953,1.58937,1.5895,35000000.0
2008-03-26 00:22:00,1.58977,1.58979,1.58943,1.5897,40200000.0
2008-03-26 00:23:00,1.58977,1.58977,1.58914,1.58929,54200000.0
2008-03-26 00:24:00,1.58921,1.58935,1.58906,1.58931,104200000.0
2008-03-26 00:25:00,1.58929,1.5895,1.58902,1.58903,34600000.0
2008-03-26 00:26:00,1.58898,1.58898,1.58879,1.58879,47100000.0
2008-03-26 00:27:00,1.58872,1.58892,1.58866,1.58892,60200000.0
2008-03-26 00:28:00,1.58932,1.58932,1.58903,1.58905,34800000.0
2008-03-26 00:29:00,1.58906,1.58915,1.58892,1.58914,77100000.0
2008-03-26 00:30:00,1.5891,1.58916,1.58906,1.58912,42900000.0
2008-03-26 00:31:00,1.58917,1.58917,1.58902,1.58906,42400000.0
2008-03-26 00:32:00,1.58903,1.5891,1.58893,1.58898,104400002.0
2008-03-26 00:33:00,1.589,1.58901,1.58883,1.58885,175400000.0
2008-03-26 00:34:00,1.58899,1.5893,1.58892,1.5893,18200000.0
2008-03-26 00:35:00,1.58888,1.58893,1.58884,1.58885,49900000.0
2008-03-26 00:36:00,1.58885,1.58893,1.58873,1.58874,62600000.0
2008-03-26 00:37:00,1.58892,1.58892,1.58871,1.58878,59700000.0
2008-03-26 00:38:00,1.58864,1.58882,1.58864,1.58882,29000000.0
2008-03-26 00:39:00,1.58929,1.58957,1.5891,1.58911,49600000.0
2008-03-26 00:40:00,1.58923,1.5896,1.58909,1.5895,39800000.0
2008-03-26 00:41:00,1.58953,1.58953,1.5889,1.5892,29200000.0
2008-03-26 00:42:00,1.58926,1.58934,1.58883,1.58926,42400000.0
2008-03-26 00:43:00,1.58939,1.58958,1.58927,1.58958,39600000.0
2008-03-26 00:44:00,1.58968,1.58979,1.58902,1.58902,26200000.0
2008-03-26 00:45:00,1.58938,1.58953,1.58898,1.58923,45000000.0
2008-03-26 00:46:00,1.58935,1.58952,1.58911,1.58911,40300000.0
2008-03-26 00:47:00,1.58948,1.58984,1.5894,1.58948,50200000.0
2008-03-26 00:48:00,1.58939,1.58947,1.58935,1.58935,30400000.0
2008-03-26 00:49:00,1.58997,1.59004,1.58961,1.58961,33200000.0
2008-03-26 00:50:00,1.59,1.59015,1.58965,1.59,63200000.0
2008-03-26 00:51:00,1.58962,1.58997,1.58961,1.58997,67400000.0
2008-03-26 00:52:00,1.58992,1.58992,1.58919,1.58932,92800000.0
2008-03-26 00:53:00,1.58941,1.58941,1.58926,1.58935,53100000.0
2008-03-26 00:54:00,1.5892,1.58941,1.5892,1.58941,55200000.0
2008-03-26 00:55:00,1.58984,1.59002,1.58954,1.58962,45000000.0
2008-03-26 00:56:00,1.58959,1.58963,1.58955,1.58961,55700000.0
2008-03-26 00:57:00,1.58965,1.58966,1.5895,1.58958,55500000.0
2008-03-26 00:58:00,1.58954,1.58963,1.5895,1.58962,42200000.0
2008-03-26 00:59:00,1.58955,1.58955,1.58936,1.58937,150000000.0
2008-03-26 01:00:00,1.58937,1.58949,1.58922,1.58922,52300000.0
2008-03-26 01:01:00,1.58924,1.58962,1.58924,1.58961,56600000.0
2008-03-26 01:02:00,1.58958,1.58984,1.58948,1.58969,54400000.0
2008-03-26 01:03:00,1.58952,1.58952,1.58936,1.58936,73200001.0
2008-03-26 01:04:00,1.58964,1.58964,1.58917,1.58939,25600000.0
2008-03-26 01:05:00,1.58941,1.58941,1.58869,1.58898,35900000.0
2008-03-26 01:06:00,1.58905,1.58955,1.58899,1.58937,36300000.0
2008-03-26 01:07:00,1.58915,1.58915,1.58877,1.58877,61000000.0
2008-03-26 01:08:00,1.58871,1.58874,1.58803,1.58803,87600001.0
2008-03-26 01:09:00,1.58844,1.58844,1.58782,1.58812,118000000.0
2008-03-26 01:10:00,1.58788,1.58825,1.58771,1.58776,54400000.0
2008-03-26 01:11:00,1.58779,1.58788,1.58761,1.5878,126800000.0
2008-03-26 01:12:00,1.58785,1.58811,1.58741,1.58741,203000000.0
2008-03-26 01:13:00,1.58724,1.58742,1.58719,1.58734,156700002.0
2008-03-26 01:14:00,1.58802,1.58826,1.58798,1.58803,44000000.0
2008-03-26 01:15:00,1.58797,1.58844,1.58795,1.58809,126199999.0
2008-03-26 01:16:00,1.58794,1.58794,1.58784,1.58786,31600000.0
2008-03-26 01:17:00,1.58788,1.58806,1.58788,1.58806,39000000.0
2008-03-26 01:18:00,1.58802,1.58826,1.58802,1.58812,30200000.0
2008-03-26 01:19:00,1.58814,1.58814,1.58749,1.58749,61000000.0
2008-03-26 01:20:00,1.58726,1.58729,1.58711,1.58729,42400000.0
2008-03-26 01:21:00,1.58724,1.5873,1.58712,1.58717,49800000.0
2008-03-26 01:22:00,1.58717,1.58727,1.58715,1.58717,87000000.0
2008-03-26 01:23:00,1.58742,1.5876,1.58669,1.5876,159900000.0
2008-03-26 01:24:00,1.58728,1.58782,1.58728,1.58762,94700000.0
2008-03-26 01:25:00,1.58738,1.5875,1.58696,1.58703,84100000.0
2008-03-26 01:26:00,1.58711,1.58726,1.58708,1.58718,167700000.0
2008-03-26 01:27:00,1.58762,1.58873,1.58757,1.58873,108800000.0
2008-03-26 01:28:00,1.58871,1.58886,1.58867,1.58876,57400000.0
2008-03-26 01:29:00,1.58884,1.58907,1.58872,1.58894,23800000.0
2008-03-26 01:30:00,1.58894,1.58908,1.58874,1.58908,43400000.0
2008-03-26 01:31:00,1.58892,1.58914,1.58892,1.58905,48400000.0
2008-03-26 01:32:00,1.58911,1.58925,1.58904,1.58923,47900000.0
2008-03-26 01:33:00,1.58906,1.58906,1.58807,1.58807,84700000.0
2008-03-26 01:34:00,1.58817,1.58863,1.58817,1.58821,94400000.0
2008-03-26 01:35:00,1.58811,1.58811,1.5877,1.58773,34700000.0
2008-03-26 01:36:00,1.58781,1.58803,1.58781,1.58803,28700000.0
2008-03-26 01:37:00,1.58768,1.58768,1.58756,1.58756,28200000.0
2008-03-26 01:38:00,1.58773,1.58782,1.58754,1.58754,32600000.0
2008-03-26 01:39:00,1.58736,1.58762,1.58734,1.58761,30700000.0
2008-03-26 01:40:00,1.58743,1.5878,1.58743,1.58756,51800000.0
2008-03-26 01:41:00,1.58735,1.58755,1.58687,1.58723,31000000.0
2008-03-26 01:42:00,1.58723,1.58782,1.58717,1.58779,186600000.0
2008-03-26 01:43:00,1.58777,1.58807,1.58745,1.58795,158700000.0
2008-03-26 01:44:00,1.58816,1.58848,1.58812,1.5882,258700001.0
2008-03-26 01:45:00,1.58814,1.58829,1.58799,1.58829,158200001.0
2008-03-26 01:46:00,1.58833,1.58833,1.58824,1.58824,39000000.0
2008-03-26 01:47:00,1.58817,1.58817,1.58801,1.58809,54900000.0
2008-03-26 01:48:00,1.58839,1.58875,1.58837,1.58845,55800001.0
2008-03-26 01:49:00,1.58836,1.58846,1.58808,1.58808,110100000.0
2008-03-26 01:50:00,1.5886,1.58918,1.5885,1.58918,214300002.0
2008-03-26 01:51:00,1.58924,1.5894,1.58924,1.5894,66200000.0
2008-03-26 01:52:00,1.58947,1.58959,1.58915,1.58944,192100000.0
2008-03-26 01:53:00,1.58943,1.58946,1.58909,1.58941,75500000.0
2008-03-26 01:54:00,1.5893,1.5893,1.58919,1.58928,48800000.0
2008-03-26 01:55:00,1.58933,1.58952,1.58933,1.58944,54500000.0
2008-03-26 01:56:00,1.58953,1.58961,1.58938,1.58939,99900000.0
2008-03-26 01:57:00,1.58914,1.58917,1.58872,1.58873,89600001.0
2008-03-26 01:58:00,1.58881,1.58894,1.58874,1.58894,52800000.0
2008-03-26 01:59:00,1.58891,1.58897,1.58886,1.58893,57100000.0
2008-03-26 02:00:00,1.58912,1.58912,1.58834,1.58875,51100001.0
2008-03-26 02:01:00,1.58847,1.58876,1.58839,1.58876,35600000.0
2008-03-26 02:02:00,1.58882,1.58882,1.58851,1.58852,44300000.0
2008-03-26 02:03:00,1.58839,1.58839,1.58771,1.58816,40800000.0
2008-03-26 02:04:00,1.58818,1.58865,1.58818,1.58855,37400000.0
2008-03-26 02:05:00,1.58859,1.58869,1.58856,1.58856,59200000.0
2008-03-26 02:06:00,1.58855,1.58882,1.58855,1.58879,58200000.0
2008-03-26 02:07:00,1.58864,1.58916,1.58864,1.58916,38800000.0
2008-03-26 02:08:00,1.58898,1.58911,1.58896,1.58911,35400000.0
2008-03-26 02:09:00,1.58916,1.58916,1.58868,1.58903,31400000.0
2008-03-26 02:10:00,1.58921,1.5895,1.58883,1.58935,28200000.0
2008-03-26 02:11:00,1.58897,1.58985,1.58897,1.58985,39800000.0
2008-03-26 02:12:00,1.58967,1.58997,1.58964,1.5897,30300000.0
2008-03-26 02:13:00,1.58983,1.59007,1.58969,1.58993,41000000.0
2008-03-26 02:14:00,1.59008,1.5904,1.58993,1.59029,60200001.0
2008-03-26 02:15:00,1.59071,1.59099,1.59025,1.59053,32200000.0
2008-03-26 02:16:00,1.59081,1.59095,1.59057,1.59067,38200000.0
2008-03-26 02:17:00,1.59047,1.59047,1.58977,1.59004,25400000.0
2008-03-26 02:18:00,1.58984,1.58984,1.58928,1.58947,63700001.0
2008-03-26 02:19:00,1.59015,1.59039,1.59004,1.59012,47800001.0
2008-03-26 02:20:00,1.59022,1.59034,1.59013,1.59034,20800000.0
2008-03-26 02:21:00,1.58994,1.59043,1.58988,1.59043,35200000.0
2008-03-26 02:22:00,1.59057,1.59087,1.59015,1.59038,36600000.0
2008-03-26 02:23:00,1.59033,1.59044,1.59024,1.59024,37800000.0
2008-03-26 02:24:00,1.59024,1.59104,1.59024,1.59104,39400000.0
2008-03-26 02:25:00,1.59095,1.59099,1.59043,1.59051,26000000.0
2008-03-26 02:26:00,1.59045,1.59048,1.5902,1.5902,25600000.0
2008-03-26 02:27:00,1.59008,1.59023,1.58993,1.59003,34600000.0
2008-03-26 02:28:00,1.5901,1.5903,1.59006,1.59006,47500000.0
2008-03-26 02:29:00,1.59015,1.59035,1.58993,1.59029,57500000.0
2008-03-26 02:30:00,1.59031,1.59105,1.59031,1.59105,25600000.0
2008-03-26 02:31:00,1.59087,1.59087,1.59004,1.59077,42700000.0
2008-03-26 02:32:00,1.59094,1.59107,1.59059,1.59107,23200000.0
2008-03-26 02:33:00,1.59143,1.59164,1.59116,1.59116,35700000.0
2008-03-26 02:34:00,1.59129,1.5914,1.59099,1.59126,45400000.0
2008-03-26 02:35:00,1.59134,1.59134,1.59115,1.59116,26200000.0
2008-03-26 02:36:00,1.59085,1.59123,1.59085,1.59112,40100000.0
2008-03-26 02:37:00,1.5912,1.5913,1.591,1.59116,32400000.0
2008-03-26 02:38:00,1.5911,1.59124,1.59083,1.59099,62100001.0
2008-03-26 02:39:00,1.59124,1.59136,1.59073,1.5912,38200000.0
2008-03-26 02:40:00,1.59107,1.59131,1.59107,1.59121,37600000.0
2008-03-26 02:41:00,1.59154,1.59154,1.59122,1.59153,23400000.0
2008-03-26 02:42:00,1.59139,1.59148,1.59127,1.59148,40400000.0
2008-03-26 02:43:00,1.5913,1.5913,1.59076,1.591,55300000.0
2008-03-26 02:44:00,1.59047,1.59047,1.58973,1.58994,34000000.0
2008-03-26 02:45:00,1.58997,1.5903,1.58987,1.5902,30800000.0
2008-03-26 02:46:00,1.59043,1.59043,1.58995,1.59019,43200000.0
2008-03-26 02:47:00,1.58979,1.58988,1.5895,1.58978,26800000.0
2008-03-26 02:48:00,1.58979,1.58979,1.58923,1.58923,25900000.0
2008-03-26 02:49:00,1.58916,1.58922,1.58882,1.58919,31600000.0
2008-03-26 02:50:00,1.58927,1.58932,1.58908,1.58932,30100000.0
2008-03-26 02:51:00,1.58906,1.58965,1.58906,1.58944,46300001.0
2008-03-26 02:52:00,1.58939,1.5895,1.58924,1.5895,66399999.0
2008-03-26 02:53:00,1.58937,1.58952,1.5892,1.58952,46200000.0
2008-03-26 02:54:00,1.5896,1.59011,1.5896,1.59011,37600000.0
2008-03-26 02:55:00,1.59004,1.59024,1.5897,1.5897,36400000.0
2008-03-26 02:56:00,1.58976,1.59005,1.58948,1.59005,45800000.0
2008-03-26 02:57:00,1.58971,1.59021,1.58971,1.59021,44800000.0
2008-03-26 02:58:00,1.59027,1.59027,1.58992,1.59006,31000000.0
2008-03-26 02:59:00,1.59011,1.59031,1.59009,1.59017,40000000.0
2008-03-26 03:00:00,1.59013,1.59014,1.58964,1.59001,28600000.0
2008-03-26 03:01:00,1.59005,1.59033,1.59003,1.59033,42000000.0
2008-03-26 03:02:00,1.59011,1.59029,1.59008,1.59008,24800000.0
2008-03-26 03:03:00,1.59002,1.59009,1.58989,1.59009,36600000.0
2008-03-26 03:04:00,1.59031,1.59063,1.59019,1.59019,35800000.0
2008-03-26 03:05:00,1.59057,1.59069,1.59034,1.59034,28200000.0
2008-03-26 03:06:00,1.5911,1.5911,1.59068,1.59084,30000000.0
2008-03-26 03:07:00,1.59124,1.59133,1.59101,1.59124,36600000.0
2008-03-26 03:08:00,1.59147,1.59147,1.59119,1.59131,38900000.0
2008-03-26 03:09:00,1.59132,1.59132,1.5907,1.5907,38000000.0
2008-03-26 03:10:00,1.5908,1.5908,1.59032,1.59053,38900000.0
2008-03-26 03:11:00,1.59044,1.59064,1.59016,1.59016,20800000.0
2008-03-26 03:12:00,1.59052,1.59062,1.59044,1.59048,28000000.0
2008-03-26 03:13:00,1.59067,1.5911,1.59067,1.59099,45000000.0
2008-03-26 03:14:00,1.59097,1.59097,1.59072,1.5908,62400000.0
2008-03-26 03:15:00,1.59072,1.59072,1.59048,1.59057,49500000.0
2008-03-26 03:16:00,1.59036,1.59037,1.58966,1.59022,28000000.0
2008-03-26 03:17:00,1.59048,1.5905,1.59034,1.59037,52100001.0
2008-03-26 03:18:00,1.59008,1.59062,1.59008,1.59062,24100000.0
2008-03-26 03:19:00,1.59044,1.5906,1.59035,1.59042,31400000.0
2008-03-26 03:20:00,1.59058,1.59085,1.59022,1.59022,48100000.0
2008-03-26 03:21:00,1.59012,1.5903,1.58926,1.5893,40400000.0
2008-03-26 03:22:00,1.58961,1.5902,1.58961,1.5902,48700000.0
2008-03-26 03:23:00,1.58991,1.59068,1.58953,1.59068,46800000.0
2008-03-26 03:24:00,1.59127,1.59127,1.59,1.59084,42500000.0
2008-03-26 03:25:00,1.59065,1.59099,1.59064,1.59099,39200000.0
2008-03-26 03:26:00,1.59093,1.59093,1.59059,1.59084,31700000.0
2008-03-26 03:27:00,1.59037,1.59061,1.59037,1.59049,48600000.0
2008-03-26 03:28:00,1.59037,1.59049,1.59037,1.59043,30000000.0
2008-03-26 03:29:00,1.59053,1.59056,1.58957,1.58958,44400001.0
2008-03-26 03:30:00,1.58986,1.59032,1.58985,1.59019,29400000.0
2008-03-26 03:31:00,1.5903,1.591,1.5903,1.59092,56100000.0
2008-03-26 03:32:00,1.59082,1.59091,1.5908,1.5908,29200000.0
2008-03-26 03:33:00,1.59067,1.59081,1.59062,1.59078,35600000.0
2008-03-26 03:34:00,1.59074,1.59084,1.59053,1.59061,40500000.0
2008-03-26 03:35:00,1.59071,1.59079,1.59056,1.59071,26200000.0
2008-03-26 03:36:00,1.59067,1.59113,1.59047,1.59089,64400000.0
2008-03-26 03:37:00,1.59077,1.59098,1.59072,1.59082,23400000.0
2008-03-26 03:38:00,1.5908,1.59091,1.5906,1.5906,44500000.0
2008-03-26 03:39:00,1.59077,1.59077,1.59038,1.59074,53200000.0
2008-03-26 03:40:00,1.59079,1.59082,1.59066,1.59072,25800000.0
2008-03-26 03:41:00,1.59059,1.59061,1.58964,1.59031,25400000.0
2008-03-26 03:42:00,1.59038,1.59042,1.58999,1.59013,27000000.0
2008-03-26 03:43:00,1.59045,1.59046,1.59028,1.59046,30200000.0
2008-03-26 03:44:00,1.59021,1.5903,1.58996,1.58996,29400000.0
2008-03-26 03:45:00,1.59032,1.59049,1.59019,1.59035,32600000.0
2008-03-26 03:46:00,1.59052,1.59052,1.58907,1.58936,32200000.0
2008-03-26 03:47:00,1.58913,1.5896,1.58906,1.5896,23600000.0
2008-03-26 03:48:00,1.58946,1.58978,1.58946,1.58977,33900000.0
2008-03-26 03:49:00,1.58974,1.58985,1.58958,1.5897,34800000.0
2008-03-26 03:50:00,1.58957,1.58967,1.58935,1.58945,47000000.0
2008-03-26 03:51:00,1.58957,1.5896,1.58937,1.58955,43200000.0
2008-03-26 03:52:00,1.58961,1.58979,1.58953,1.58969,26000000.0
2008-03-26 03:53:00,1.58977,1.58991,1.58968,1.58974,47300000.0
2008-03-26 03:54:00,1.58986,1.58994,1.58967,1.58986,39600000.0
2008-03-26 03:55:00,1.58978,1.58978,1.58959,1.58959,23000000.0
2008-03-26 03:56:00,1.58969,1.58992,1.58969,1.58989,33200000.0
2008-03-26 03:57:00,1.58994,1.59005,1.58954,1.59005,56800000.0
2008-03-26 03:58:00,1.59005,1.59005,1.58966,1.58966,52200000.0
2008-03-26 03:59:00,1.58974,1.5899,1.58952,1.58971,45500000.0
2008-03-26 04:00:00,1.58963,1.58971,1.58925,1.58925,45900000.0
2008-03-26 04:01:00,1.58909,1.58914,1.58885,1.58913,26200000.0
2008-03-26 04:02:00,1.58948,1.58975,1.5894,1.58964,30800000.0
2008-03-26 04:03:00,1.59001,1.59032,1.58971,1.58994,36500000.0
2008-03-26 04:04:00,1.59001,1.59009,1.58992,1.58992,25400000.0
2008-03-26 04:05:00,1.58945,1.59039,1.58945,1.58997,32400000.0
2008-03-26 04:06:00,1.58986,1.58991,1.5895,1.58991,36200000.0
2008-03-26 04:07:00,1.58971,1.59033,1.58971,1.59033,93000000.0
2008-03-26 04:08:00,1.5903,1.59044,1.59016,1.59036,59200000.0
2008-03-26 04:09:00,1.59017,1.59035,1.59,1.59027,29400000.0
2008-03-26 04:10:00,1.59035,1.59054,1.59018,1.59036,42200000.0
2008-03-26 04:11:00,1.59023,1.59023,1.58993,1.59018,22800000.0
2008-03-26 04:12:00,1.5902,1.59035,1.59006,1.59035,52400001.0
2008-03-26 04:13:00,1.59052,1.59069,1.59016,1.59069,45900000.0
2008-03-26 04:14:00,1.59037,1.59059,1.59016,1.59041,60100001.0
2008-03-26 04:15:00,1.59042,1.59051,1.59031,1.59041,54700000.0
2008-03-26 04:16:00,1.59044,1.59054,1.59006,1.59049,36400000.0
2008-03-26 04:17:00,1.59048,1.59048,1.59024,1.59047,27800000.0
2008-03-26 04:18:00,1.58997,1.5904,1.58997,1.5902,37000000.0
2008-03-26 04:19:00,1.59027,1.59055,1.59027,1.59055,23600000.0
2008-03-26 04:20:00,1.5903,1.59034,1.5896,1.58963,40200000.0
2008-03-26 04:21:00,1.59031,1.5904,1.59003,1.59021,35000000.0
2008-03-26 04:22:00,1.59016,1.59024,1.59012,1.5902,29400000.0
2008-03-26 04:23:00,1.59006,1.59016,1.59006,1.5901,33200000.0
2008-03-26 04:24:00,1.59005,1.59019,1.59005,1.59011,35700000.0
2008-03-26 04:25:00,1.59023,1.59023,1.58995,1.59,37000000.0
2008-03-26 04:26:00,1.59011,1.59013,1.58999,1.58999,33000000.0
2008-03-26 04:27:00,1.59005,1.59017,1.58987,1.58987,28000000.0
2008-03-26 04:28:00,1.59012,1.59014,1.58976,1.59014,34900000.0
2008-03-26 04:29:00,1.58999,1.59014,1.58981,1.59006,47700000.0
2008-03-26 04:30:00,1.58983,1.58998,1.58952,1.58967,51800000.0
2008-03-26 04:31:00,1.58945,1.58991,1.58945,1.58984,67000000.0
2008-03-26 04:32:00,1.5899,1.59012,1.58977,1.58977,30000000.0
2008-03-26 04:33:00,1.59008,1.59008,1.58965,1.58978,43500000.0
2008-03-26 04:34:00,1.58973,1.58999,1.58973,1.5898,31400000.0
2008-03-26 04:35:00,1.58958,1.58986,1.58958,1.58971,38100000.0
2008-03-26 04:36:00,1.58984,1.58984,1.58961,1.58972,24000000.0
2008-03-26 04:37:00,1.58991,1.59005,1.58964,1.58987,15000000.0
2008-03-26 04:38:00,1.58991,1.59021,1.58991,1.59021,42400000.0
2008-03-26 04:39:00,1.59006,1.5902,1.58973,1.5902,39400000.0
2008-03-26 04:40:00,1.59001,1.59018,1.58997,1.59001,25600000.0
2008-03-26 04:41:00,1.59011,1.59025,1.58987,1.59016,36000000.0
2008-03-26 04:42:00,1.58995,1.59007,1.58992,1.59004,36600000.0
2008-03-26 04:43:00,1.58997,1.59008,1.58987,1.59,33000000.0
2008-03-26 04:44:00,1.58999,1.5901,1.58945,1.59005,40800000.0
2008-03-26 04:45:00,1.59003,1.59003,1.58986,1.59002,42200000.0
2008-03-26 04:46:00,1.59004,1.59072,1.59004,1.59007,41200000.0
2008-03-26 04:47:00,1.59061,1.59079,1.59061,1.59074,26800000.0
2008-03-26 04:48:00,1.59067,1.59074,1.59059,1.59074,44400000.0
2008-03-26 04:49:00,1.59056,1.59092,1.5905,1.59078,25200000.0
2008-03-26 04:50:00,1.59073,1.59098,1.59069,1.5908,25400000.0
2008-03-26 04:51:00,1.5908,1.59098,1.59072,1.59098,37400000.0
2008-03-26 04:52:00,1.59095,1.59112,1.59094,1.59107,18600000.0
2008-03-26 04:53:00,1.591,1.591,1.59054,1.59062,44400000.0
2008-03-26 04:54:00,1.59075,1.59075,1.59052,1.59057,33600000.0
2008-03-26 04:55:00,1.59067,1.59068,1.59036,1.59044,23200000.0
2008-03-26 04:56:00,1.59027,1.59061,1.59027,1.59061,37000000.0
2008-03-26 04:57:00,1.5904,1.59048,1.5898,1.5898,27400000.0
2008-03-26 04:58:00,1.58972,1.59007,1.58953,1.59007,43500000.0
2008-03-26 04:59:00,1.58984,1.59012,1.58984,1.58999,35000000.0
2008-03-26 05:00:00,1.58994,1.5904,1.58992,1.5904,55800000.0
2008-03-26 05:01:00,1.59029,1.59029,1.59019,1.59029,45700000.0
2008-03-26 05:02:00,1.59016,1.59058,1.59016,1.59043,40700000.0
2008-03-26 05:03:00,1.59032,1.59044,1.59032,1.59044,23000000.0
2008-03-26 05:04:00,1.59001,1.59001,1.58956,1.58956,25600000.0
2008-03-26 05:05:00,1.58917,1.58941,1.58915,1.58941,22800000.0
2008-03-26 05:06:00,1.58928,1.58935,1.5891,1.58926,32600000.0
2008-03-26 05:07:00,1.58926,1.58934,1.58905,1.58931,31700000.0
2008-03-26 05:08:00,1.58928,1.58945,1.58924,1.58943,26800000.0
2008-03-26 05:09:00,1.58957,1.58965,1.58927,1.58927,34800000.0
2008-03-26 05:10:00,1.58932,1.58946,1.58908,1.58918,26600000.0
2008-03-26 05:11:00,1.58921,1.58923,1.58888,1.58888,42800000.0
2008-03-26 05:12:00,1.58905,1.58913,1.58888,1.58913,28000000.0
2008-03-26 05:13:00,1.5891,1.5893,1.5891,1.58912,30600000.0
2008-03-26 05:14:00,1.58913,1.58913,1.58884,1.58892,33700000.0
2008-03-26 05:15:00,1.58887,1.58887,1.58858,1.58863,31400000.0
2008-03-26 05:16:00,1.58857,1.58876,1.58855,1.58857,41400000.0
2008-03-26 05:17:00,1.58839,1.58864,1.58837,1.58851,37000001.0
2008-03-26 05:18:00,1.58857,1.58862,1.5884,1.5884,28700000.0
2008-03-26 05:19:00,1.58815,1.58856,1.58815,1.58856,49100000.0
2008-03-26 05:20:00,1.58856,1.58877,1.58847,1.58868,24800000.0
2008-03-26 05:21:00,1.58879,1.58895,1.5887,1.58882,31200000.0
2008-03-26 05:22:00,1.58898,1.58904,1.58887,1.58895,45800000.0
2008-03-26 05:23:00,1.58859,1.58947,1.58859,1.58899,39200000.0
2008-03-26 05:24:00,1.5888,1.58906,1.5888,1.58895,37200000.0
2008-03-26 05:25:00,1.58884,1.58898,1.58863,1.58881,38400000.0
2008-03-26 05:26:00,1.58871,1.58889,1.58864,1.58873,43900000.0
2008-03-26 05:27:00,1.58884,1.58884,1.5887,1.58874,34100000.0
2008-03-26 05:28:00,1.58889,1.58924,1.58855,1.58855,36400000.0
2008-03-26 05:29:00,1.58902,1.58951,1.58902,1.58951,35200000.0
2008-03-26 05:30:00,1.58957,1.58967,1.58942,1.58957,35400000.0
2008-03-26 05:31:00,1.5894,1.58948,1.58923,1.58924,39200000.0
2008-03-26 05:32:00,1.58931,1.58943,1.58899,1.58899,46900000.0
2008-03-26 05:33:00,1.58942,1.58942,1.58912,1.58912,33200000.0
2008-03-26 05:34:00,1.58931,1.58941,1.58921,1.58926,24600000.0
2008-03-26 05:35:00,1.58958,1.58966,1.58939,1.58962,28200000.0
2008-03-26 05:36:00,1.58949,1.58969,1.58949,1.58949,19100000.0
2008-03-26 05:37:00,1.58954,1.58961,1.58937,1.58954,56800000.0
2008-03-26 05:38:00,1.58944,1.58959,1.58919,1.58929,28200000.0
2008-03-26 05:39:00,1.58929,1.58942,1.58909,1.58931,32500000.0
2008-03-26 05:40:00,1.58929,1.58943,1.58928,1.58928,26200000.0
2008-03-26 05:41:00,1.58933,1.58939,1.58899,1.58932,50800000.0
2008-03-26 05:42:00,1.58936,1.58948,1.5892,1.58937,44400001.0
2008-03-26 05:43:00,1.58903,1.58938,1.58903,1.58928,30200000.0
2008-03-26 05:44:00,1.58888,1.58904,1.58878,1.5889,45600000.0
2008-03-26 05:45:00,1.58867,1.58897,1.58867,1.58867,50700000.0
2008-03-26 05:46:00,1.58892,1.58929,1.58892,1.58921,35800000.0
2008-03-26 05:47:00,1.58927,1.58934,1.58914,1.58926,42700000.0
2008-03-26 05:48:00,1.58919,1.58944,1.58919,1.58926,35400000.0
2008-03-26 05:49:00,1.58941,1.58958,1.58931,1.58944,39900000.0
2008-03-26 05:50:00,1.58935,1.58952,1.58909,1.58936,39600001.0
2008-03-26 05:51:00,1.58931,1.58931,1.5889,1.5889,44300000.0
2008-03-26 05:52:00,1.58924,1.58944,1.58919,1.58919,39100000.0
2008-03-26 05:53:00,1.58884,1.58918,1.58884,1.58904,25600000.0
2008-03-26 05:54:00,1.58902,1.58902,1.58882,1.58902,65600001.0
2008-03-26 05:55:00,1.58897,1.5892,1.58892,1.5892,14800000.0
2008-03-26 05:56:00,1.58919,1.5893,1.58906,1.58906,20600000.0
2008-03-26 05:57:00,1.58903,1.58926,1.58903,1.58908,37800000.0
2008-03-26 05:58:00,1.58925,1.5894,1.58899,1.58899,25600000.0
2008-03-26 05:59:00,1.58909,1.58909,1.58882,1.58882,63000001.0
2008-03-26 06:00:00,1.58869,1.5889,1.5886,1.58875,54200000.0
2008-03-26 06:01:00,1.58869,1.58887,1.58869,1.58887,34400000.0
2008-03-26 06:02:00,1.58878,1.58899,1.58841,1.58899,27400000.0
2008-03-26 06:03:00,1.58891,1.58894,1.58874,1.58879,46900000.0
2008-03-26 06:04:00,1.58873,1.58893,1.58847,1.58892,44800000.0
2008-03-26 06:05:00,1.58906,1.58928,1.58867,1.58867,46400000.0
2008-03-26 06:06:00,1.58859,1.58933,1.58859,1.58933,25400000.0
2008-03-26 06:07:00,1.58945,1.58956,1.58926,1.58933,45000001.0
2008-03-26 06:08:00,1.58889,1.58915,1.58878,1.58915,51500000.0
2008-03-26 06:09:00,1.58916,1.58916,1.58868,1.58883,37200001.0
2008-03-26 06:10:00,1.58906,1.58906,1.58893,1.58901,35800000.0
2008-03-26 06:11:00,1.58899,1.58936,1.58898,1.58898,46600001.0
2008-03-26 06:12:00,1.5889,1.58907,1.58883,1.58887,28200000.0
2008-03-26 06:13:00,1.58891,1.58919,1.58887,1.58899,48600000.0
2008-03-26 06:14:00,1.58906,1.58918,1.58886,1.58918,27800000.0
2008-03-26 06:15:00,1.58906,1.58917,1.58893,1.58899,26600000.0
2008-03-26 06:16:00,1.58904,1.58904,1.58881,1.58894,20400000.0
2008-03-26 06:17:00,1.58868,1.5891,1.58868,1.58901,39900000.0
2008-03-26 06:18:00,1.58891,1.58908,1.58884,1.58896,35000000.0
2008-03-26 06:19:00,1.58905,1.58911,1.58886,1.58886,22900000.0
2008-03-26 06:20:00,1.58889,1.58889,1.58854,1.58854,22800000.0
2008-03-26 06:21:00,1.58866,1.58891,1.58866,1.58891,33200000.0
2008-03-26 06:22:00,1.58903,1.58956,1.58903,1.58956,27600000.0
2008-03-26 06:23:00,1.58944,1.58944,1.58896,1.58931,24000000.0
2008-03-26 06:24:00,1.5892,1.58939,1.58898,1.58939,75900000.0
2008-03-26 06:25:00,1.58954,1.58962,1.58948,1.58962,37600000.0
2008-03-26 06:26:00,1.58972,1.58987,1.5896,1.58975,49400000.0
2008-03-26 06:27:00,1.58966,1.5898,1.58961,1.5898,27200000.0
2008-03-26 06:28:00,1.58971,1.58972,1.58947,1.58958,21000000.0
2008-03-26 06:29:00,1.58953,1.58953,1.58922,1.58923,33800000.0
2008-03-26 06:30:00,1.58931,1.5894,1.58924,1.5894,43800000.0
2008-03-26 06:31:00,1.58932,1.58932,1.58914,1.58914,23200000.0
2008-03-26 06:32:00,1.58905,1.58907,1.58883,1.58895,34900000.0
2008-03-26 06:33:00,1.58883,1.58906,1.58881,1.58883,30400000.0
2008-03-26 06:34:00,1.58879,1.58879,1.58846,1.58848,47000000.0
2008-03-26 06:35:00,1.58831,1.58855,1.58817,1.58831,57000000.0
2008-03-26 06:36:00,1.58807,1.58859,1.58807,1.58851,46600000.0
2008-03-26 06:37:00,1.58862,1.58892,1.58843,1.58843,42600000.0
2008-03-26 06:38:00,1.58885,1.589,1.58875,1.5889,33600000.0
2008-03-26 06:39:00,1.58887,1.58887,1.58828,1.58866,45000000.0
2008-03-26 06:40:00,1.58856,1.58868,1.58841,1.58841,23400000.0
2008-03-26 06:41:00,1.58827,1.58863,1.58778,1.58863,22000000.0
2008-03-26 06:42:00,1.58833,1.58871,1.58833,1.58866,26600000.0
2008-03-26 06:43:00,1.58865,1.58865,1.58829,1.58851,29800000.0
2008-03-26 06:44:00,1.58864,1.58875,1.58854,1.5886,28400000.0
2008-03-26 06:45:00,1.58849,1.58871,1.58847,1.58857,85100000.0
2008-03-26 06:46:00,1.58867,1.58883,1.58862,1.58866,35400000.0
2008-03-26 06:47:00,1.58881,1.58889,1.58866,1.58871,44600000.0
2008-03-26 06:48:00,1.58837,1.58863,1.58786,1.58786,40100000.0
2008-03-26 06:49:00,1.58772,1.58789,1.58761,1.58787,51100001.0
2008-03-26 06:50:00,1.58784,1.58794,1.5877,1.5877,33000000.0
2008-03-26 06:51:00,1.58778,1.58794,1.58766,1.58785,44500000.0
2008-03-26 06:52:00,1.58794,1.58794,1.58762,1.58792,26600000.0
2008-03-26 06:53:00,1.58788,1.58796,1.58769,1.58796,35400000.0
2008-03-26 06:54:00,1.58798,1.58825,1.58789,1.58798,27500000.0
2008-03-26 06:55:00,1.58802,1.58802,1.58785,1.58796,15800000.0
2008-03-26 06:56:00,1.58792,1.58804,1.58788,1.58789,40000001.0
2008-03-26 06:57:00,1.5881,1.58848,1.58784,1.58834,45300000.0
2008-03-26 06:58:00,1.58803,1.58868,1.58803,1.58868,35600000.0
2008-03-26 06:59:00,1.58854,1.58887,1.58834,1.58887,29200000.0
2008-03-26 07:00:00,1.58921,1.5893,1.58908,1.58911,37000000.0
2008-03-26 07:01:00,1.58925,1.58951,1.58925,1.58939,53800000.0
2008-03-26 07:02:00,1.58935,1.58953,1.58935,1.58938,56299999.0
2008-03-26 07:03:00,1.58953,1.58953,1.58927,1.58933,30600000.0
2008-03-26 07:04:00,1.5897,1.59001,1.5897,1.58995,27600000.0
2008-03-26 07:05:00,1.59001,1.59009,1.58975,1.58975,48400000.0
2008-03-26 07:06:00,1.58994,1.59022,1.58993,1.59022,25600000.0
2008-03-26 07:07:00,1.5902,1.59033,1.59003,1.59007,34200000.0
2008-03-26 07:08:00,1.59001,1.59001,1.58957,1.58957,32900000.0
2008-03-26 07:09:00,1.58967,1.58969,1.58956,1.5896,40000000.0
2008-03-26 07:10:00,1.58968,1.58976,1.58961,1.58961,36400001.0
2008-03-26 07:11:00,1.58964,1.58976,1.58952,1.58952,45200000.0
2008-03-26 07:12:00,1.58977,1.5899,1.58947,1.58958,44500000.0
2008-03-26 07:13:00,1.58983,1.58988,1.58975,1.58988,48000000.0
2008-03-26 07:14:00,1.58981,1.58989,1.5896,1.58973,34800000.0
2008-03-26 07:15:00,1.58984,1.59003,1.58965,1.59003,30400000.0
2008-03-26 07:16:00,1.58982,1.59023,1.58982,1.59013,40100000.0
2008-03-26 07:17:00,1.59006,1.59022,1.58985,1.59013,37200000.0
2008-03-26 07:18:00,1.59015,1.59021,1.58986,1.59011,41200000.0
2008-03-26 07:19:00,1.58998,1.59018,1.58988,1.58999,39000000.0
2008-03-26 07:20:00,1.58968,1.58992,1.58955,1.58989,75300001.0
2008-03-26 07:21:00,1.58999,1.59022,1.58988,1.58997,26800000.0
2008-03-26 07:22:00,1.58982,1.58985,1.58959,1.58976,56600000.0
2008-03-26 07:23:00,1.58967,1.58973,1.58948,1.58955,39300000.0
2008-03-26 07:24:00,1.58947,1.58963,1.58947,1.58956,40200000.0
2008-03-26 07:25:00,1.58957,1.58957,1.58925,1.58936,43200000.0
2008-03-26 07:26:00,1.58934,1.58963,1.58934,1.58963,36800001.0
2008-03-26 07:27:00,1.5896,1.5896,1.58913,1.58937,32000000.0
2008-03-26 07:28:00,1.58951,1.58963,1.58914,1.58947,32200000.0
2008-03-26 07:29:00,1.5896,1.58963,1.58949,1.58963,47100000.0
2008-03-26 07:30:00,1.5897,1.59008,1.58955,1.59008,49400000.0
2008-03-26 07:31:00,1.59003,1.59019,1.58945,1.58967,33900000.0
2008-03-26 07:32:00,1.58949,1.58971,1.58923,1.58961,62300000.0
2008-03-26 07:33:00,1.58946,1.58958,1.58919,1.58919,44800000.0
2008-03-26 07:34:00,1.58939,1.58975,1.58939,1.58975,42200000.0
2008-03-26 07:35:00,1.58937,1.58965,1.58935,1.58965,21000000.0
2008-03-26 07:36:00,1.58968,1.58993,1.58951,1.58993,35600000.0
2008-03-26 07:37:00,1.59,1.59014,1.58991,1.59014,52600001.0
2008-03-26 07:38:00,1.59006,1.59018,1.59005,1.59013,36000000.0
2008-03-26 07:39:00,1.58992,1.59022,1.58992,1.59014,38800000.0
2008-03-26 07:40:00,1.58988,1.59005,1.5898,1.59005,39400000.0
2008-03-26 07:41:00,1.58994,1.59032,1.5899,1.59024,32600000.0
2008-03-26 07:42:00,1.59011,1.59028,1.58988,1.59024,47600001.0
2008-03-26 07:43:00,1.59024,1.59054,1.59012,1.59049,39200000.0
2008-03-26 07:44:00,1.59051,1.59056,1.59001,1.59002,31200000.0
2008-03-26 07:45:00,1.58972,1.58972,1.58893,1.58941,67500001.0
2008-03-26 07:46:00,1.5895,1.58972,1.58949,1.58972,30000000.0
2008-03-26 07:47:00,1.58974,1.59,1.58946,1.59,47300000.0
2008-03-26 07:48:00,1.58975,1.59012,1.58949,1.5901,24600000.0
2008-03-26 07:49:00,1.58926,1.5893,1.5889,1.5889,27800000.0
2008-03-26 07:50:00,1.58948,1.58953,1.58937,1.58937,35500000.0
2008-03-26 07:51:00,1.58921,1.58924,1.58878,1.58914,33000000.0
2008-03-26 07:52:00,1.58916,1.58925,1.58881,1.58913,29400000.0
2008-03-26 07:53:00,1.58931,1.5894,1.58921,1.5893,43500000.0
2008-03-26 07:54:00,1.58902,1.58914,1.5889,1.58895,34000000.0
2008-03-26 07:55:00,1.58902,1.58902,1.58846,1.58856,55600000.0
2008-03-26 07:56:00,1.58842,1.58855,1.58825,1.58855,26900000.0
2008-03-26 07:57:00,1.58849,1.58852,1.58832,1.5884,34100000.0
2008-03-26 07:58:00,1.58813,1.5883,1.58797,1.58798,41000000.0
2008-03-26 07:59:00,1.58763,1.58796,1.58763,1.58791,37000000.0
2008-03-26 08:00:00,1.58791,1.58806,1.58783,1.58783,24600000.0
2008-03-26 08:01:00,1.58783,1.58811,1.58783,1.58794,31800000.0
2008-03-26 08:02:00,1.58806,1.58817,1.5878,1.58817,29200000.0
2008-03-26 08:03:00,1.58803,1.5888,1.58795,1.5888,34000000.0
2008-03-26 08:04:00,1.58897,1.58926,1.58897,1.58917,48600001.0
2008-03-26 08:05:00,1.58933,1.58936,1.58923,1.58929,36200000.0
2008-03-26 08:06:00,1.58922,1.5896,1.58918,1.58946,50400000.0
2008-03-26 08:07:00,1.58956,1.58972,1.58949,1.58965,19600000.0
2008-03-26 08:08:00,1.58965,1.58983,1.58962,1.58981,36400000.0
2008-03-26 08:09:00,1.58988,1.58988,1.58941,1.5896,43600000.0
2008-03-26 08:10:00,1.58931,1.58973,1.58908,1.58973,45200000.0
2008-03-26 08:11:00,1.58934,1.5895,1.58877,1.58942,36800000.0
2008-03-26 08:12:00,1.58939,1.5895,1.58925,1.58937,40900000.0
2008-03-26 08:13:00,1.58861,1.58916,1.58861,1.5891,36200000.0
2008-03-26 08:14:00,1.58928,1.58929,1.58918,1.58923,36000000.0
2008-03-26 08:15:00,1.58935,1.58945,1.58923,1.58945,41200000.0
2008-03-26 08:16:00,1.58947,1.58947,1.58845,1.58896,44100000.0
2008-03-26 08:17:00,1.58891,1.58936,1.5889,1.58915,46900000.0
2008-03-26 08:18:00,1.58899,1.58921,1.58899,1.58907,34800000.0
2008-03-26 08:19:00,1.58843,1.58843,1.58817,1.58843,47500000.0
2008-03-26 08:20:00,1.58851,1.58851,1.58817,1.5883,27400000.0
2008-03-26 08:21:00,1.58805,1.5882,1.58776,1.58776,30400000.0
2008-03-26 08:22:00,1.58785,1.58835,1.58785,1.58835,41900000.0
2008-03-26 08:23:00,1.58842,1.5887,1.58839,1.58854,31800000.0
2008-03-26 08:24:00,1.58855,1.58855,1.58761,1.5877,34000000.0
2008-03-26 08:25:00,1.58747,1.58747,1.58724,1.58724,35400000.0
2008-03-26 08:26:00,1.58756,1.58765,1.5874,1.58745,39100000.0
2008-03-26 08:27:00,1.58737,1.58754,1.58729,1.58734,28300000.0
2008-03-26 08:28:00,1.58746,1.58764,1.58743,1.58764,54500000.0
2008-03-26 08:29:00,1.58767,1.58795,1.58767,1.58795,37100000.0
2008-03-26 08:30:00,1.58788,1.58788,1.58711,1.58734,31400000.0
2008-03-26 08:31:00,1.58764,1.58764,1.58704,1.58729,23000000.0
2008-03-26 08:32:00,1.58719,1.58728,1.58676,1.587,35200000.0
2008-03-26 08:33:00,1.58707,1.58762,1.58707,1.58748,33400000.0
2008-03-26 08:34:00,1.58767,1.58828,1.58758,1.58828,26000000.0
2008-03-26 08:35:00,1.58833,1.58833,1.58763,1.58811,55000000.0
2008-03-26 08:36:00,1.58826,1.58826,1.5876,1.58803,58700000.0
2008-03-26 08:37:00,1.58834,1.5891,1.58834,1.58905,18800000.0
2008-03-26 08:38:00,1.58896,1.58907,1.58878,1.58883,33200000.0
2008-03-26 08:39:00,1.58905,1.58906,1.58866,1.58905,35400000.0
2008-03-26 08:40:00,1.58904,1.58904,1.58858,1.58903,62300000.0
2008-03-26 08:41:00,1.58849,1.58849,1.58792,1.58792,28600000.0
2008-03-26 08:42:00,1.58783,1.58787,1.58746,1.58747,63900001.0
2008-03-26 08:43:00,1.58738,1.58752,1.58722,1.58722,27800000.0
2008-03-26 08:44:00,1.58751,1.58753,1.58725,1.5875,28200000.0
2008-03-26 08:45:00,1.58759,1.58795,1.58759,1.58786,40600000.0
2008-03-26 08:46:00,1.58818,1.58823,1.58805,1.58815,52700000.0
2008-03-26 08:47:00,1.58821,1.58821,1.58797,1.58797,25400000.0
2008-03-26 08:48:00,1.58816,1.58838,1.58797,1.58797,47100000.0
2008-03-26 08:49:00,1.58768,1.58817,1.58768,1.588,47500000.0
2008-03-26 08:50:00,1.58778,1.58792,1.58771,1.58792,38100000.0
2008-03-26 08:51:00,1.58779,1.58783,1.58756,1.58756,43500000.0
2008-03-26 08:52:00,1.58766,1.58766,1.58732,1.58762,40800000.0
2008-03-26 08:53:00,1.5877,1.58801,1.58759,1.58801,32000000.0
2008-03-26 08:54:00,1.58791,1.58813,1.58786,1.58808,38600001.0
2008-03-26 08:55:00,1.588,1.588,1.58754,1.58782,34000000.0
2008-03-26 08:56:00,1.58811,1.58813,1.58776,1.58795,50200000.0
2008-03-26 08:57:00,1.58795,1.58795,1.58755,1.58772,23200000.0
2008-03-26 08:58:00,1.58789,1.58807,1.58774,1.58802,51100001.0
2008-03-26 08:59:00,1.58768,1.58787,1.58744,1.58781,34800000.0
2008-03-26 09:00:00,1.58787,1.58787,1.58704,1.5874,13600000.0
2008-03-26 09:01:00,1.58741,1.58752,1.58726,1.5874,23200000.0
2008-03-26 09:02:00,1.5874,1.5878,1.58739,1.58778,25600000.0
2008-03-26 09:03:00,1.58737,1.58774,1.58712,1.58712,47800000.0
2008-03-26 09:04:00,1.58727,1.58742,1.58711,1.58734,38000000.0
2008-03-26 09:05:00,1.58759,1.58768,1.58735,1.58768,33800000.0
2008-03-26 09:06:00,1.58748,1.58775,1.58748,1.58768,52900000.0
2008-03-26 09:07:00,1.5879,1.58836,1.5879,1.58805,27000000.0
2008-03-26 09:08:00,1.58823,1.58856,1.58823,1.58835,37400000.0
2008-03-26 09:09:00,1.58818,1.58864,1.58818,1.58851,52500001.0
2008-03-26 09:10:00,1.58836,1.58838,1.58818,1.58822,28400000.0
2008-03-26 09:11:00,1.58829,1.58883,1.58829,1.58883,38700000.0
2008-03-26 09:12:00,1.58919,1.58926,1.58883,1.5889,22600000.0
2008-03-26 09:13:00,1.58881,1.58902,1.58878,1.58902,35200000.0
2008-03-26 09:14:00,1.58895,1.58915,1.58895,1.58909,19800000.0
2008-03-26 09:15:00,1.58879,1.58879,1.58853,1.58859,41400000.0
2008-03-26 09:16:00,1.58848,1.58938,1.58848,1.5893,52200000.0
2008-03-26 09:17:00,1.58952,1.58953,1.58934,1.58951,45700000.0
2008-03-26 09:18:00,1.58971,1.58975,1.58947,1.58947,32800000.0
2008-03-26 09:19:00,1.58939,1.58957,1.58927,1.58927,38100000.0
2008-03-26 09:20:00,1.5899,1.59,1.58963,1.58963,40800000.0
2008-03-26 09:21:00,1.58978,1.58992,1.58958,1.58968,26000000.0
2008-03-26 09:22:00,1.58959,1.58962,1.58943,1.58959,28400000.0
2008-03-26 09:23:00,1.58948,1.58971,1.58943,1.58947,81500000.0
2008-03-26 09:24:00,1.5897,1.5898,1.58955,1.58962,40900000.0
2008-03-26 09:25:00,1.58962,1.58968,1.58928,1.58928,20800000.0
2008-03-26 09:26:00,1.58923,1.58969,1.58922,1.5895,39600000.0
2008-03-26 09:27:00,1.58927,1.58927,1.58893,1.5892,25800000.0
2008-03-26 09:28:00,1.58922,1.58931,1.58906,1.58906,29100000.0
2008-03-26 09:29:00,1.58878,1.58878,1.58814,1.58848,40000000.0
2008-03-26 09:30:00,1.58815,1.58824,1.58772,1.58779,49700001.0
2008-03-26 09:31:00,1.58763,1.58778,1.58753,1.58754,56700001.0
2008-03-26 09:32:00,1.58756,1.58761,1.58705,1.58727,35800000.0
2008-03-26 09:33:00,1.58754,1.58792,1.5875,1.58792,21800000.0
2008-03-26 09:34:00,1.58812,1.58825,1.58781,1.58825,31900000.0
2008-03-26 09:35:00,1.58832,1.58851,1.58825,1.58846,91700000.0
2008-03-26 09:36:00,1.58846,1.58859,1.58841,1.58849,30600000.0
2008-03-26 09:37:00,1.58854,1.58872,1.58848,1.58863,40800000.0
2008-03-26 09:38:00,1.58868,1.58873,1.58838,1.5887,61500000.0
2008-03-26 09:39:00,1.58861,1.5888,1.58852,1.58852,46800001.0
2008-03-26 09:40:00,1.5884,1.58854,1.58836,1.58839,81100000.0
2008-03-26 09:41:00,1.58842,1.58861,1.58831,1.58854,30800000.0
2008-03-26 09:42:00,1.58826,1.58849,1.58826,1.58834,42200000.0
2008-03-26 09:43:00,1.58809,1.5882,1.58786,1.58801,32000000.0
2008-03-26 09:44:00,1.588,1.5884,1.588,1.5884,31600000.0
2008-03-26 09:45:00,1.58879,1.58916,1.58835,1.58835,21200000.0
2008-03-26 09:46:00,1.58885,1.58904,1.58866,1.58894,36000000.0
2008-03-26 09:47:00,1.58879,1.58895,1.58879,1.58886,25000000.0
2008-03-26 09:48:00,1.58881,1.5891,1.58865,1.5891,36800000.0
2008-03-26 09:49:00,1.58899,1.58919,1.58884,1.58898,34600000.0
2008-03-26 09:50:00,1.58888,1.58913,1.5888,1.5888,53100000.0
2008-03-26 09:51:00,1.58896,1.5891,1.58864,1.58894,45400000.0
2008-03-26 09:52:00,1.58895,1.58904,1.58781,1.58803,35000000.0
2008-03-26 09:53:00,1.58746,1.58771,1.58729,1.58744,36800000.0
2008-03-26 09:54:00,1.58748,1.58768,1.58743,1.58768,35200001.0
2008-03-26 09:55:00,1.58766,1.58791,1.58761,1.58764,32400000.0
2008-03-26 09:56:00,1.58723,1.58757,1.58723,1.58746,40200000.0
2008-03-26 09:57:00,1.58761,1.58761,1.58738,1.58738,52900000.0
2008-03-26 09:58:00,1.58721,1.58746,1.58702,1.5874,48000000.0
2008-03-26 09:59:00,1.58711,1.58724,1.58689,1.58723,42200000.0
2008-03-26 10:00:00,1.58687,1.5871,1.58676,1.58688,64000000.0
2008-03-26 10:01:00,1.58721,1.58721,1.58693,1.58715,43400000.0
2008-03-26 10:02:00,1.5871,1.58735,1.58685,1.58685,45600000.0
2008-03-26 10:03:00,1.58662,1.58666,1.58622,1.58622,34000000.0
2008-03-26 10:04:00,1.5864,1.5864,1.58556,1.58599,46200000.0
2008-03-26 10:05:00,1.58606,1.58637,1.58571,1.58608,29400000.0
2008-03-26 10:06:00,1.58607,1.58613,1.58586,1.58586,32200000.0
2008-03-26 10:07:00,1.58611,1.58667,1.58611,1.58665,28000000.0
2008-03-26 10:08:00,1.58654,1.58666,1.58634,1.58634,26300000.0
2008-03-26 10:09:00,1.58645,1.58667,1.58633,1.58667,33200000.0
2008-03-26 10:10:00,1.58679,1.58688,1.58644,1.58685,26900000.0
2008-03-26 10:11:00,1.58674,1.58674,1.58625,1.58657,49500000.0
2008-03-26 10:12:00,1.58668,1.58735,1.58668,1.58735,33000000.0
2008-03-26 10:13:00,1.587,1.58707,1.58588,1.58588,39200000.0
2008-03-26 10:14:00,1.5858,1.58654,1.5858,1.58653,37800000.0
2008-03-26 10:15:00,1.58652,1.58705,1.58652,1.58705,26000000.0
2008-03-26 10:16:00,1.58699,1.58718,1.58664,1.58668,49200000.0
2008-03-26 10:17:00,1.5866,1.58704,1.58657,1.58687,31200000.0
2008-03-26 10:18:00,1.58687,1.587,1.58673,1.58676,38900000.0
2008-03-26 10:19:00,1.58651,1.58651,1.58529,1.58534,38600001.0
2008-03-26 10:20:00,1.5854,1.5854,1.58512,1.58536,22600000.0
2008-03-26 10:21:00,1.5852,1.58548,1.5852,1.58523,53900000.0
2008-03-26 10:22:00,1.58546,1.58574,1.58501,1.58574,35200000.0
2008-03-26 10:23:00,1.58578,1.58578,1.58554,1.58561,47500000.0
2008-03-26 10:24:00,1.58559,1.58564,1.58529,1.58564,38300000.0
2008-03-26 10:25:00,1.58563,1.58563,1.58519,1.58545,45000000.0
2008-03-26 10:26:00,1.58541,1.58545,1.58508,1.58525,56500000.0
2008-03-26 10:27:00,1.58499,1.58535,1.58496,1.58496,23200000.0
2008-03-26 10:28:00,1.58507,1.58562,1.58507,1.58562,53000002.0
2008-03-26 10:29:00,1.58586,1.58669,1.58586,1.58667,34400000.0
2008-03-26 10:30:00,1.58657,1.5868,1.58601,1.58679,58300001.0
2008-03-26 10:31:00,1.58686,1.58708,1.58679,1.58708,27000000.0
2008-03-26 10:32:00,1.58686,1.58718,1.58686,1.58716,60000001.0
2008-03-26 10:33:00,1.58704,1.58729,1.58699,1.58703,85300000.0
2008-03-26 10:34:00,1.58715,1.58749,1.58715,1.58717,32400000.0
2008-03-26 10:35:00,1.58746,1.58795,1.58727,1.58795,27400000.0
2008-03-26 10:36:00,1.58787,1.58792,1.58742,1.58742,47800000.0
2008-03-26 10:37:00,1.58768,1.5879,1.58762,1.58779,50400000.0
2008-03-26 10:38:00,1.58801,1.5882,1.58766,1.58803,48400001.0
2008-03-26 10:39:00,1.58772,1.58812,1.58772,1.58782,43000000.0
2008-03-26 10:40:00,1.588,1.588,1.5877,1.58776,31400000.0
2008-03-26 10:41:00,1.58783,1.58812,1.58763,1.58812,32800000.0
2008-03-26 10:42:00,1.58796,1.58796,1.5875,1.58757,59800000.0
2008-03-26 10:43:00,1.58768,1.58837,1.58768,1.58811,28000000.0
2008-03-26 10:44:00,1.58812,1.5883,1.58803,1.5883,25800000.0
2008-03-26 10:45:00,1.5881,1.58841,1.58799,1.58799,63200000.0
2008-03-26 10:46:00,1.58835,1.58841,1.58821,1.58823,29400000.0
2008-03-26 10:47:00,1.58852,1.58855,1.58844,1.58855,34600000.0
2008-03-26 10:48:00,1.58861,1.58906,1.58848,1.58885,30600000.0
2008-03-26 10:49:00,1.58872,1.58881,1.58847,1.58852,45700000.0
2008-03-26 10:50:00,1.58849,1.58887,1.58823,1.58823,49400000.0
2008-03-26 10:51:00,1.58815,1.58815,1.58784,1.58784,37500000.0
2008-03-26 10:52:00,1.58788,1.58791,1.58725,1.58732,45500000.0
2008-03-26 10:53:00,1.58709,1.58728,1.58698,1.58703,36100000.0
2008-03-26 10:54:00,1.58702,1.58702,1.5864,1.58686,29400000.0
2008-03-26 10:55:00,1.58672,1.58672,1.58631,1.58657,32800001.0
2008-03-26 10:56:00,1.58662,1.5869,1.58662,1.5869,33200000.0
2008-03-26 10:57:00,1.58686,1.58686,1.58651,1.58661,25600000.0
2008-03-26 10:58:00,1.58655,1.58674,1.58641,1.5865,66900001.0
2008-03-26 10:59:00,1.58669,1.58687,1.58653,1.58687,38800000.0
2008-03-26 11:00:00,1.58678,1.5897,1.58672,1.5897,25400000.0
2008-03-26 11:01:00,1.59028,1.59032,1.58952,1.58952,22800000.0
2008-03-26 11:02:00,1.58968,1.58971,1.58929,1.58935,24400000.0
2008-03-26 11:03:00,1.58911,1.58932,1.58897,1.58914,37400000.0
2008-03-26 11:04:00,1.58923,1.58983,1.58923,1.58969,46800000.0
2008-03-26 11:05:00,1.58975,1.59065,1.58975,1.59019,37200000.0
2008-03-26 11:06:00,1.5903,1.59078,1.58992,1.59078,51400000.0
2008-03-26 11:07:00,1.59107,1.5913,1.59084,1.5913,48800000.0
2008-03-26 11:08:00,1.59178,1.59272,1.59178,1.59272,36500000.0
2008-03-26 11:09:00,1.59251,1.59355,1.59233,1.59355,42400000.0
2008-03-26 11:10:00,1.5935,1.59376,1.59333,1.59369,39400000.0
2008-03-26 11:11:00,1.59375,1.59375,1.5932,1.59368,31800000.0
2008-03-26 11:12:00,1.59335,1.59565,1.59301,1.59561,59000000.0
2008-03-26 11:13:00,1.59575,1.59594,1.59532,1.59532,44600000.0
2008-03-26 11:14:00,1.59564,1.59643,1.59564,1.59643,39600000.0
2008-03-26 11:15:00,1.5969,1.59792,1.5969,1.59792,54200001.0
2008-03-26 11:16:00,1.59807,1.59818,1.59706,1.59764,27800000.0
2008-03-26 11:17:00,1.59718,1.59751,1.59648,1.59724,30200000.0
2008-03-26 11:18:00,1.5972,1.59745,1.59644,1.59699,28700000.0
2008-03-26 11:19:00,1.59735,1.59793,1.59684,1.59793,25600000.0
2008-03-26 11:20:00,1.59824,1.59892,1.59824,1.59888,17200000.0
2008-03-26 11:21:00,1.5989,1.59892,1.59856,1.59862,71300001.0
2008-03-26 11:22:00,1.59869,1.59882,1.59849,1.59854,63600000.0
2008-03-26 11:23:00,1.59805,1.59812,1.59762,1.59786,25800000.0
2008-03-26 11:24:00,1.59729,1.59729,1.59672,1.59677,30600000.0
2008-03-26 11:25:00,1.59672,1.59708,1.5966,1.5969,40000000.0
2008-03-26 11:26:00,1.5968,1.59742,1.59679,1.59693,39100000.0
2008-03-26 11:27:00,1.59659,1.59674,1.59606,1.5964,38800000.0
2008-03-26 11:28:00,1.59592,1.59612,1.59568,1.59584,41000000.0
2008-03-26 11:29:00,1.59592,1.59617,1.59564,1.59617,44100000.0
2008-03-26 11:30:00,1.59597,1.59597,1.5949,1.59572,38600000.0
2008-03-26 11:31:00,1.59583,1.59583,1.59467,1.5947,36400000.0
2008-03-26 11:32:00,1.59442,1.59544,1.59442,1.59511,26100000.0
2008-03-26 11:33:00,1.59545,1.59611,1.59512,1.59611,28400000.0
2008-03-26 11:34:00,1.59587,1.59588,1.59506,1.59515,44600001.0
2008-03-26 11:35:00,1.59522,1.59557,1.59504,1.59516,31800000.0
2008-03-26 11:36:00,1.59503,1.59566,1.59493,1.59566,34800001.0
2008-03-26 11:37:00,1.5958,1.59613,1.59547,1.59599,52000000.0
2008-03-26 11:38:00,1.59659,1.59659,1.59605,1.59605,87900000.0
2008-03-26 11:39:00,1.59578,1.59651,1.59578,1.59596,55600000.0
2008-03-26 11:40:00,1.59601,1.59676,1.59601,1.59676,22800000.0
2008-03-26 11:41:00,1.5964,1.5964,1.59424,1.59424,31500000.0
2008-03-26 11:42:00,1.59439,1.59507,1.59439,1.59507,32300000.0
2008-03-26 11:43:00,1.59541,1.5962,1.59513,1.5962,34400000.0
2008-03-26 11:44:00,1.59563,1.59584,1.595,1.5952,38500000.0
2008-03-26 11:45:00,1.59514,1.59588,1.59496,1.5958,58200001.0
2008-03-26 11:46:00,1.59593,1.59599,1.59543,1.59543,34900000.0
2008-03-26 11:47:00,1.59534,1.59601,1.59523,1.59565,38200000.0
2008-03-26 11:48:00,1.59555,1.59565,1.59513,1.59554,23200000.0
2008-03-26 11:49:00,1.59591,1.59603,1.59546,1.59603,28200000.0
2008-03-26 11:50:00,1.59598,1.59598,1.5955,1.59556,63000001.0
2008-03-26 11:51:00,1.59538,1.59554,1.59509,1.59509,19800000.0
2008-03-26 11:52:00,1.59461,1.59496,1.59458,1.59492,54000000.0
2008-03-26 11:53:00,1.59548,1.59595,1.59541,1.59556,37400000.0
2008-03-26 11:54:00,1.59591,1.59616,1.59583,1.59583,28800000.0
2008-03-26 11:55:00,1.59608,1.59652,1.59569,1.59652,36700000.0
2008-03-26 11:56:00,1.59673,1.59673,1.59551,1.59551,31600000.0
2008-03-26 11:57:00,1.59557,1.59557,1.59518,1.59554,43200001.0
2008-03-26 11:58:00,1.59602,1.59633,1.59585,1.59605,32800000.0
2008-03-26 11:59:00,1.59619,1.59639,1.59586,1.59586,26800000.0
2008-03-26 12:00:00,1.59597,1.59703,1.59597,1.5965,35800000.0
2008-03-26 12:01:00,1.59588,1.59597,1.59506,1.59533,19600000.0
2008-03-26 12:02:00,1.59482,1.59533,1.59451,1.59495,27600000.0
2008-03-26 12:03:00,1.59511,1.59538,1.59487,1.59496,29400000.0
2008-03-26 12:04:00,1.59545,1.59594,1.5954,1.59594,52900000.0
2008-03-26 12:05:00,1.59608,1.59608,1.59566,1.59578,25600000.0
2008-03-26 12:06:00,1.5959,1.59626,1.5959,1.59599,39800000.0
2008-03-26 12:07:00,1.59618,1.59662,1.59618,1.59656,51600000.0
2008-03-26 12:08:00,1.59635,1.59658,1.5962,1.5962,44600000.0
2008-03-26 12:09:00,1.59564,1.59564,1.59505,1.59505,34400000.0
2008-03-26 12:10:00,1.59495,1.59502,1.59463,1.59486,57700000.0
2008-03-26 12:11:00,1.59529,1.59604,1.59529,1.59563,27600000.0
2008-03-26 12:12:00,1.59522,1.59522,1.59458,1.59483,55800001.0
2008-03-26 12:13:00,1.5952,1.59544,1.59478,1.59513,38800000.0
2008-03-26 12:14:00,1.59516,1.59551,1.59478,1.59522,56200000.0
2008-03-26 12:15:00,1.59513,1.59561,1.59478,1.5952,30800000.0
2008-03-26 12:16:00,1.59474,1.59498,1.59384,1.59394,37100000.0
2008-03-26 12:17:00,1.59355,1.59397,1.5933,1.59383,35800000.0
2008-03-26 12:18:00,1.59372,1.59403,1.59333,1.59377,109500000.0
2008-03-26 12:19:00,1.59355,1.59375,1.59342,1.59351,37500000.0
2008-03-26 12:20:00,1.59343,1.59383,1.59343,1.59377,58500000.0
2008-03-26 12:21:00,1.59349,1.59349,1.59263,1.59263,109100000.0
2008-03-26 12:22:00,1.59273,1.59284,1.59263,1.59278,31200000.0
2008-03-26 12:23:00,1.59268,1.59339,1.59267,1.59318,35100000.0
2008-03-26 12:24:00,1.59322,1.59405,1.59322,1.59378,38000000.0
2008-03-26 12:25:00,1.59349,1.59395,1.59329,1.59343,23000000.0
2008-03-26 12:26:00,1.59337,1.59349,1.59294,1.59349,52200000.0
2008-03-26 12:27:00,1.59351,1.59358,1.59325,1.59336,42200000.0
2008-03-26 12:28:00,1.59333,1.59369,1.59331,1.5936,45800000.0
2008-03-26 12:29:00,1.59346,1.59346,1.59316,1.59346,27800000.0
2008-03-26 12:30:00,1.59325,1.59346,1.59301,1.59318,32200000.0
2008-03-26 12:31:00,1.59295,1.59295,1.59229,1.5924,35000000.0
2008-03-26 12:32:00,1.59257,1.59257,1.59238,1.59238,31600000.0
2008-03-26 12:33:00,1.59228,1.59228,1.59173,1.59185,39200001.0
2008-03-26 12:34:00,1.59166,1.59217,1.59166,1.59206,32000000.0
2008-03-26 12:35:00,1.59191,1.59193,1.59173,1.59187,27000000.0
2008-03-26 12:36:00,1.5916,1.59163,1.59137,1.59153,24300000.0
2008-03-26 12:37:00,1.59153,1.59184,1.59134,1.59184,39600000.0
2008-03-26 12:38:00,1.59219,1.59219,1.59181,1.59203,28200000.0
2008-03-26 12:39:00,1.59235,1.59254,1.59222,1.59234,36700000.0
2008-03-26 12:40:00,1.59271,1.59333,1.59271,1.59325,23500000.0
2008-03-26 12:41:00,1.59301,1.5932,1.59272,1.59289,35200000.0
2008-03-26 12:42:00,1.59306,1.59342,1.5929,1.59312,56400001.0
2008-03-26 12:43:00,1.59288,1.59314,1.59269,1.59277,30800000.0
2008-03-26 12:44:00,1.59257,1.59257,1.59201,1.5924,80400002.0
2008-03-26 12:45:00,1.59245,1.59305,1.59241,1.59289,39200000.0
2008-03-26 12:46:00,1.59313,1.59369,1.59313,1.59369,30200000.0
2008-03-26 12:47:00,1.59358,1.59368,1.59331,1.59346,35800000.0
2008-03-26 12:48:00,1.59372,1.59409,1.59372,1.59402,35200000.0
2008-03-26 12:49:00,1.59421,1.59465,1.5942,1.5946,45800000.0
2008-03-26 12:50:00,1.59485,1.5953,1.59436,1.59447,33400000.0
2008-03-26 12:51:00,1.59462,1.59487,1.59462,1.59468,60600001.0
2008-03-26 12:52:00,1.59486,1.59494,1.59439,1.59484,33200000.0
2008-03-26 12:53:00,1.59469,1.59479,1.59428,1.59467,40000000.0
2008-03-26 12:54:00,1.59525,1.59525,1.59497,1.59499,35700000.0
2008-03-26 12:55:00,1.5951,1.5951,1.59484,1.59487,30800000.0
2008-03-26 12:56:00,1.59481,1.59492,1.59423,1.59479,46800000.0
2008-03-26 12:57:00,1.595,1.59502,1.59458,1.59485,48900000.0
2008-03-26 12:58:00,1.59499,1.59551,1.59499,1.59551,32400000.0
2008-03-26 12:59:00,1.59541,1.59597,1.59515,1.59515,55000000.0
2008-03-26 13:00:00,1.59529,1.59571,1.59506,1.59514,46300000.0
2008-03-26 13:01:00,1.59499,1.595,1.59462,1.5947,31600000.0
2008-03-26 13:02:00,1.59442,1.59475,1.59439,1.59457,26200000.0
2008-03-26 13:03:00,1.59463,1.59463,1.59403,1.59409,36500000.0
2008-03-26 13:04:00,1.59396,1.59431,1.59394,1.59411,38800000.0
2008-03-26 13:05:00,1.59379,1.59444,1.59379,1.59444,35200000.0
2008-03-26 13:06:00,1.59425,1.59451,1.59385,1.59415,34800000.0
2008-03-26 13:07:00,1.59426,1.59426,1.59393,1.59393,33800000.0
2008-03-26 13:08:00,1.59376,1.59383,1.59354,1.59371,38100000.0
2008-03-26 13:09:00,1.59356,1.59361,1.59342,1.59346,47400000.0
2008-03-26 13:10:00,1.59375,1.5942,1.59375,1.594,42200000.0
2008-03-26 13:11:00,1.59413,1.59413,1.5937,1.5939,35200000.0
2008-03-26 13:12:00,1.594,1.59418,1.59376,1.59392,20400000.0
2008-03-26 13:13:00,1.59398,1.59431,1.59398,1.59424,22000000.0
2008-03-26 13:14:00,1.5941,1.59458,1.5941,1.59444,51700000.0
2008-03-26 13:15:00,1.59473,1.59491,1.59439,1.59463,50200000.0
2008-03-26 13:16:00,1.59471,1.5948,1.59445,1.59445,42100000.0
2008-03-26 13:17:00,1.59393,1.5945,1.59393,1.59428,39900000.0
2008-03-26 13:18:00,1.59419,1.59419,1.59387,1.59397,74000002.0
2008-03-26 13:19:00,1.59386,1.5939,1.59366,1.59366,15200000.0
2008-03-26 13:20:00,1.59347,1.59362,1.59295,1.59318,27600000.0
2008-03-26 13:21:00,1.59326,1.59326,1.59266,1.59298,37800000.0
2008-03-26 13:22:00,1.5925,1.59254,1.59136,1.59136,34000000.0
2008-03-26 13:23:00,1.59061,1.59191,1.59061,1.59181,48800000.0
2008-03-26 13:24:00,1.5915,1.59237,1.59148,1.59237,37800000.0
2008-03-26 13:25:00,1.59229,1.59235,1.5918,1.59204,25800000.0
2008-03-26 13:26:00,1.59207,1.5923,1.59196,1.59203,32800000.0
2008-03-26 13:27:00,1.59221,1.59238,1.59215,1.59228,36600000.0
2008-03-26 13:28:00,1.59236,1.59259,1.59195,1.59196,36600000.0
2008-03-26 13:29:00,1.59245,1.59296,1.59205,1.59243,39800000.0
2008-03-26 13:30:00,1.59235,1.59235,1.59194,1.59215,59200000.0
2008-03-26 13:31:00,1.59211,1.59216,1.59171,1.59193,47400000.0
2008-03-26 13:32:00,1.59186,1.59215,1.59161,1.59188,442700001.0
2008-03-26 13:33:00,1.59188,1.59205,1.59182,1.59183,599700000.0
2008-03-26 13:34:00,1.59192,1.59211,1.59171,1.59182,558800000.0
2008-03-26 13:35:00,1.59177,1.59209,1.59165,1.59183,519500002.0
2008-03-26 13:36:00,1.59155,1.59157,1.58962,1.58962,139100000.0
2008-03-26 13:37:00,1.5896,1.5896,1.58809,1.58923,577400000.0
2008-03-26 13:38:00,1.58909,1.58909,1.58818,1.5887,362400000.0
2008-03-26 13:39:00,1.58859,1.58859,1.58818,1.58837,229800000.0
2008-03-26 13:40:00,1.58849,1.58944,1.58849,1.58917,344000000.0
2008-03-26 13:41:00,1.58925,1.58988,1.58916,1.58943,376400000.0
2008-03-26 13:42:00,1.58942,1.58965,1.58925,1.58965,668900001.0
2008-03-26 13:43:00,1.58968,1.58973,1.58941,1.5895,188100000.0
2008-03-26 13:44:00,1.58954,1.58976,1.58941,1.58962,409299999.0
2008-03-26 13:45:00,1.58966,1.58986,1.58943,1.58986,236400001.0
2008-03-26 13:46:00,1.58998,1.59003,1.5898,1.58982,171000000.0
2008-03-26 13:47:00,1.5899,1.59018,1.58976,1.59,202800000.0
2008-03-26 13:48:00,1.59003,1.59003,1.58945,1.58971,140100002.0
2008-03-26 13:49:00,1.58963,1.58977,1.5895,1.58958,309100000.0
2008-03-26 13:50:00,1.58966,1.58991,1.58946,1.58964,176500001.0
2008-03-26 13:51:00,1.58954,1.58983,1.58943,1.58955,355800000.0
2008-03-26 13:52:00,1.5896,1.5898,1.58951,1.58975,303300001.0
2008-03-26 13:53:00,1.58972,1.59015,1.58972,1.59006,369300001.0
2008-03-26 13:54:00,1.59009,1.59033,1.58987,1.5899,389700002.0
2008-03-26 13:55:00,1.58984,1.59005,1.58969,1.58991,480000004.0
2008-03-26 13:56:00,1.58988,1.59015,1.58988,1.59003,446100002.0
2008-03-26 13:57:00,1.59008,1.59018,1.59003,1.59006,344600002.0
2008-03-26 13:58:00,1.59006,1.59032,1.59001,1.59009,401500001.0
2008-03-26 13:59:00,1.58976,1.58976,1.58894,1.58896,391000000.0
2008-03-26 14:00:00,1.58906,1.58949,1.58904,1.58904,370200000.0
2008-03-26 14:01:00,1.58911,1.5898,1.58911,1.58951,198200000.0
2008-03-26 14:02:00,1.58968,1.59023,1.58959,1.58985,379500001.0
2008-03-26 14:03:00,1.58993,1.5905,1.58987,1.59013,415900001.0
2008-03-26 14:04:00,1.59002,1.59047,1.59002,1.59022,332700000.0
2008-03-26 14:05:00,1.59025,1.5907,1.59019,1.59029,370700000.0
2008-03-26 14:06:00,1.59029,1.5906,1.59029,1.59048,501500001.0
2008-03-26 14:07:00,1.59027,1.59041,1.58963,1.59004,443400001.0
2008-03-26 14:08:00,1.59011,1.59033,1.59011,1.59033,291700002.0
2008-03-26 14:09:00,1.59062,1.59062,1.59025,1.59057,329600001.0
2008-03-26 14:10:00,1.59064,1.5909,1.59064,1.59069,221700001.0
2008-03-26 14:11:00,1.59066,1.59092,1.59064,1.59092,264599999.0
2008-03-26 14:12:00,1.59091,1.59125,1.59077,1.59113,517200003.0
2008-03-26 14:13:00,1.59116,1.5912,1.5907,1.59072,441400001.0
2008-03-26 14:14:00,1.59058,1.59067,1.5902,1.59024,476300000.0
2008-03-26 14:15:00,1.59004,1.59029,1.58943,1.58964,308200001.0
2008-03-26 14:16:00,1.58974,1.5901,1.58968,1.58986,127900000.0
2008-03-26 14:17:00,1.58999,1.5904,1.58995,1.59015,178800000.0
2008-03-26 14:18:00,1.59034,1.59129,1.59029,1.59122,213700001.0
2008-03-26 14:19:00,1.59114,1.59143,1.59062,1.59111,356100000.0
2008-03-26 14:20:00,1.59162,1.59228,1.59142,1.59198,262400001.0
2008-03-26 14:21:00,1.59205,1.59265,1.59199,1.59224,401300000.0
2008-03-26 14:22:00,1.59214,1.59217,1.59175,1.59175,439200001.0
2008-03-26 14:23:00,1.59161,1.59161,1.5912,1.5912,464500002.0
2008-03-26 14:24:00,1.59116,1.59134,1.59055,1.59134,334600000.0
2008-03-26 14:25:00,1.59146,1.59203,1.59146,1.59178,322000001.0
2008-03-26 14:26:00,1.59178,1.59206,1.59165,1.59177,428700001.0
2008-03-26 14:27:00,1.59175,1.59202,1.59157,1.59196,236000002.0
2008-03-26 14:28:00,1.59194,1.5923,1.59184,1.59214,541900000.0
2008-03-26 14:29:00,1.59219,1.59316,1.59177,1.59291,541300000.0
2008-03-26 14:30:00,1.59296,1.59474,1.59209,1.59371,575700001.0
2008-03-26 14:31:00,1.5937,1.59383,1.59325,1.59343,496900003.0
2008-03-26 14:32:00,1.59359,1.59396,1.59355,1.5938,311700000.0
2008-03-26 14:33:00,1.59385,1.59385,1.59323,1.59378,234100001.0
2008-03-26 14:34:00,1.59358,1.59361,1.59309,1.59323,145500000.0
2008-03-26 14:35:00,1.59317,1.59317,1.59244,1.59292,266700000.0
2008-03-26 14:36:00,1.59296,1.59361,1.59291,1.59339,248800001.0
2008-03-26 14:37:00,1.59361,1.59361,1.5931,1.59317,231000001.0
2008-03-26 14:38:00,1.59338,1.59347,1.59311,1.59347,181000000.0
2008-03-26 14:39:00,1.59349,1.59371,1.59301,1.59371,176000000.0
2008-03-26 14:40:00,1.59374,1.59375,1.59295,1.59301,277500002.0
2008-03-26 14:41:00,1.59293,1.59308,1.59264,1.59272,315200000.0
2008-03-26 14:42:00,1.59267,1.59267,1.59163,1.59177,92500000.0
2008-03-26 14:43:00,1.59165,1.59225,1.59165,1.59215,139900000.0
2008-03-26 14:44:00,1.59221,1.59237,1.59179,1.59234,369900001.0
2008-03-26 14:45:00,1.59238,1.59238,1.59183,1.59196,350600001.0
2008-03-26 14:46:00,1.592,1.59217,1.59181,1.59194,309000001.0
2008-03-26 14:47:00,1.59198,1.59225,1.59179,1.59196,274500001.0
2008-03-26 14:48:00,1.59192,1.59222,1.59172,1.59214,428600002.0
2008-03-26 14:49:00,1.59218,1.5924,1.5921,1.59232,151600001.0
2008-03-26 14:50:00,1.59222,1.59236,1.59194,1.59194,317600000.0
2008-03-26 14:51:00,1.59214,1.59258,1.59214,1.59253,164600000.0
2008-03-26 14:52:00,1.59266,1.59368,1.59266,1.593,296100001.0
2008-03-26 14:53:00,1.59303,1.59336,1.5925,1.59336,363100001.0
2008-03-26 14:54:00,1.59329,1.59379,1.59318,1.59348,128800000.0
2008-03-26 14:55:00,1.59346,1.59354,1.59321,1.5935,226400000.0
2008-03-26 14:56:00,1.59346,1.59346,1.59311,1.5932,454100000.0
2008-03-26 14:57:00,1.59338,1.59376,1.59329,1.59357,374000002.0
2008-03-26 14:58:00,1.59372,1.59424,1.59367,1.59406,373600002.0
2008-03-26 14:59:00,1.5942,1.59515,1.59401,1.5945,204600001.0
2008-03-26 15:00:00,1.59455,1.59506,1.59438,1.59485,686600000.0
2008-03-26 15:01:00,1.59485,1.59503,1.59466,1.5949,430800000.0
2008-03-26 15:02:00,1.59508,1.59577,1.59495,1.59577,555800002.0
2008-03-26 15:03:00,1.59579,1.59626,1.59561,1.59588,392100000.0
2008-03-26 15:04:00,1.59605,1.59668,1.5959,1.59629,494600002.0
2008-03-26 15:05:00,1.59621,1.59637,1.59558,1.59601,367700000.0
2008-03-26 15:06:00,1.59592,1.59592,1.59513,1.59517,288300000.0
2008-03-26 15:07:00,1.59506,1.59539,1.59497,1.59503,306300001.0
2008-03-26 15:08:00,1.59502,1.59542,1.59502,1.59525,394700000.0
2008-03-26 15:09:00,1.59549,1.59571,1.59536,1.5956,523000002.0
2008-03-26 15:10:00,1.59548,1.59562,1.59452,1.59463,485100000.0
2008-03-26 15:11:00,1.5944,1.59473,1.59434,1.59473,441300001.0
2008-03-26 15:12:00,1.5947,1.59485,1.59456,1.59468,357900000.0
2008-03-26 15:13:00,1.59461,1.59554,1.59461,1.59552,377100000.0
2008-03-26 15:14:00,1.59558,1.59585,1.59479,1.59496,414000000.0
2008-03-26 15:15:00,1.59473,1.59521,1.59445,1.59493,334000000.0
2008-03-26 15:16:00,1.59499,1.59516,1.5948,1.59512,453700001.0
2008-03-26 15:17:00,1.595,1.59538,1.59499,1.59508,339500000.0
2008-03-26 15:18:00,1.595,1.59542,1.59496,1.59519,245200002.0
2008-03-26 15:19:00,1.59515,1.59515,1.59477,1.59488,496200000.0
2008-03-26 15:20:00,1.5949,1.59506,1.59478,1.595,448100001.0
2008-03-26 15:21:00,1.5949,1.59503,1.59463,1.59463,670700001.0
2008-03-26 15:22:00,1.59466,1.59485,1.59461,1.59474,489900001.0
2008-03-26 15:23:00,1.59473,1.59491,1.59467,1.59475,379400000.0
2008-03-26 15:24:00,1.59482,1.59518,1.59482,1.59516,568199999.0
2008-03-26 15:25:00,1.59517,1.59549,1.59507,1.59523,646900003.0
2008-03-26 15:26:00,1.59522,1.59555,1.59511,1.59551,644800002.0
2008-03-26 15:27:00,1.59568,1.59597,1.59543,1.59561,618900000.0
2008-03-26 15:28:00,1.59564,1.59578,1.59547,1.59578,671200000.0
2008-03-26 15:29:00,1.59615,1.59669,1.59611,1.59662,581000001.0
2008-03-26 15:30:00,1.59659,1.59745,1.59647,1.59743,629900000.0
2008-03-26 15:31:00,1.59775,1.59782,1.59718,1.59729,544000000.0
2008-03-26 15:32:00,1.59728,1.59748,1.59715,1.59728,478000002.0
2008-03-26 15:33:00,1.59741,1.59741,1.59715,1.59725,423900000.0
2008-03-26 15:34:00,1.59753,1.59819,1.5975,1.59819,379600001.0
2008-03-26 15:35:00,1.59804,1.59855,1.59781,1.59781,606400001.0
2008-03-26 15:36:00,1.59789,1.59797,1.59765,1.59784,406600000.0
2008-03-26 15:37:00,1.59793,1.59827,1.59793,1.59824,316400000.0
2008-03-26 15:38:00,1.59822,1.59838,1.59802,1.59824,381200002.0
2008-03-26 15:39:00,1.59829,1.5985,1.59815,1.59845,381100000.0
2008-03-26 15:40:00,1.59848,1.59859,1.59834,1.59842,459600004.0
2008-03-26 15:41:00,1.59845,1.59871,1.59821,1.59856,332700002.0
2008-03-26 15:42:00,1.5986,1.59873,1.5985,1.59871,221100000.0
2008-03-26 15:43:00,1.59881,1.5996,1.59872,1.59925,410300001.0
2008-03-26 15:44:00,1.59937,1.59944,1.59916,1.59931,283800000.0
2008-03-26 15:45:00,1.5994,1.59974,1.59936,1.59968,646800001.0
2008-03-26 15:46:00,1.59973,1.59973,1.59945,1.59967,538800002.0
2008-03-26 15:47:00,1.59968,1.59968,1.59925,1.59942,239500000.0
2008-03-26 15:48:00,1.5994,1.59961,1.59921,1.59939,191600000.0
2008-03-26 15:49:00,1.59943,1.59995,1.59879,1.59915,365900002.0
2008-03-26 15:50:00,1.59908,1.59955,1.59885,1.59886,411800001.0
2008-03-26 15:51:00,1.59874,1.5989,1.59846,1.59869,462400001.0
2008-03-26 15:52:00,1.59891,1.59915,1.59873,1.59881,359200002.0
2008-03-26 15:53:00,1.5988,1.59884,1.59824,1.59824,342200001.0
2008-03-26 15:54:00,1.59821,1.5987,1.59805,1.59859,380500001.0
2008-03-26 15:55:00,1.59857,1.59935,1.59857,1.59928,380300000.0
2008-03-26 15:56:00,1.59945,1.59947,1.59862,1.59895,379700001.0
2008-03-26 15:57:00,1.59894,1.59909,1.59888,1.59893,341000001.0
2008-03-26 15:58:00,1.59887,1.59895,1.59853,1.59853,468400001.0
2008-03-26 15:59:00,1.59816,1.59877,1.59808,1.59822,500900000.0
2008-03-26 16:00:00,1.59806,1.59851,1.59761,1.59844,462500002.0
2008-03-26 16:01:00,1.59834,1.59869,1.5979,1.598,465000001.0
2008-03-26 16:02:00,1.5979,1.59812,1.59746,1.59752,492900001.0
2008-03-26 16:03:00,1.5972,1.59758,1.59686,1.59753,441200001.0
2008-03-26 16:04:00,1.59758,1.59789,1.59752,1.59781,447200001.0
2008-03-26 16:05:00,1.59777,1.59796,1.59743,1.59743,300200000.0
2008-03-26 16:06:00,1.59736,1.59747,1.59706,1.59706,216800001.0
2008-03-26 16:07:00,1.59679,1.59721,1.59679,1.59721,258000001.0
2008-03-26 16:08:00,1.59706,1.59727,1.59673,1.59678,161300000.0
2008-03-26 16:09:00,1.59657,1.5968,1.59637,1.59644,338800001.0
2008-03-26 16:10:00,1.59628,1.59673,1.59615,1.59657,450700000.0
2008-03-26 16:11:00,1.59654,1.59684,1.59649,1.59652,488600000.0
2008-03-26 16:12:00,1.59661,1.59667,1.59627,1.59643,482000000.0
2008-03-26 16:13:00,1.59659,1.59669,1.59644,1.59657,497000001.0
2008-03-26 16:14:00,1.5966,1.59689,1.59642,1.59642,589000001.0
2008-03-26 16:15:00,1.59654,1.59687,1.59654,1.59679,689900000.0
2008-03-26 16:16:00,1.59704,1.59762,1.59704,1.59731,530000000.0
2008-03-26 16:17:00,1.59738,1.59755,1.59722,1.59745,709400002.0
2008-03-26 16:18:00,1.59718,1.59753,1.59702,1.59719,700400001.0
2008-03-26 16:19:00,1.59739,1.59768,1.59735,1.59756,641500002.0
2008-03-26 16:20:00,1.59747,1.59789,1.59744,1.59789,644000000.0
2008-03-26 16:21:00,1.59789,1.59789,1.59731,1.5975,600300002.0
2008-03-26 16:22:00,1.59747,1.5978,1.59743,1.59746,505300001.0
2008-03-26 16:23:00,1.59739,1.59745,1.59723,1.59724,492700002.0
2008-03-26 16:24:00,1.59734,1.59734,1.59657,1.59661,553200002.0
2008-03-26 16:25:00,1.59639,1.59652,1.59607,1.59621,560200002.0
2008-03-26 16:26:00,1.59613,1.59675,1.59613,1.59665,468700002.0
2008-03-26 16:27:00,1.59682,1.59699,1.59652,1.59662,371000001.0
2008-03-26 16:28:00,1.59677,1.59711,1.59634,1.59646,569800001.0
2008-03-26 16:29:00,1.59642,1.59676,1.59623,1.59664,380300000.0
2008-03-26 16:30:00,1.59654,1.59655,1.59584,1.59613,422900000.0
2008-03-26 16:31:00,1.59586,1.59617,1.59539,1.59597,346300001.0
2008-03-26 16:32:00,1.59627,1.59661,1.59621,1.5965,610500002.0
2008-03-26 16:33:00,1.59637,1.59686,1.59637,1.59654,514400000.0
2008-03-26 16:34:00,1.59654,1.59709,1.59645,1.59666,414800001.0
2008-03-26 16:35:00,1.59652,1.59671,1.59625,1.59625,424000000.0
2008-03-26 16:36:00,1.59636,1.59688,1.59612,1.59688,444100000.0
2008-03-26 16:37:00,1.59701,1.59726,1.59691,1.59694,596300001.0
2008-03-26 16:38:00,1.5968,1.59708,1.59667,1.59688,550500000.0
2008-03-26 16:39:00,1.59715,1.59732,1.59689,1.59694,539800000.0
2008-03-26 16:40:00,1.59718,1.59746,1.59713,1.59721,374400000.0
2008-03-26 16:41:00,1.59723,1.59735,1.59703,1.59714,379800000.0
2008-03-26 16:42:00,1.59716,1.59741,1.5971,1.59727,451400002.0
2008-03-26 16:43:00,1.5974,1.59767,1.59737,1.59743,398000000.0
2008-03-26 16:44:00,1.59746,1.5979,1.59741,1.5979,493900001.0
2008-03-26 16:45:00,1.59778,1.59779,1.59731,1.59735,472800000.0
2008-03-26 16:46:00,1.59732,1.59746,1.59722,1.59725,394800001.0
2008-03-26 16:47:00,1.59729,1.59771,1.59714,1.59714,509400001.0
2008-03-26 16:48:00,1.59729,1.59756,1.59708,1.59712,495200002.0
2008-03-26 16:49:00,1.59716,1.59748,1.59715,1.59717,459400000.0
2008-03-26 16:50:00,1.59696,1.59745,1.59665,1.59723,359400001.0
2008-03-26 16:51:00,1.59736,1.59741,1.597,1.59741,357500001.0
2008-03-26 16:52:00,1.59723,1.59723,1.59648,1.59651,261700000.0
2008-03-26 16:53:00,1.59629,1.59715,1.59617,1.59684,636900000.0
2008-03-26 16:54:00,1.59698,1.59729,1.59691,1.59719,421700000.0
2008-03-26 16:55:00,1.59734,1.59773,1.59703,1.59745,555200001.0
2008-03-26 16:56:00,1.5977,1.59812,1.59754,1.59804,264100000.0
2008-03-26 16:57:00,1.59812,1.59817,1.59769,1.59769,534200000.0
2008-03-26 16:58:00,1.59772,1.59822,1.59772,1.59782,553400001.0
2008-03-26 16:59:00,1.5978,1.59811,1.59765,1.5978,461800000.0
2008-03-26 17:00:00,1.59773,1.59843,1.59773,1.59804,808600001.0
2008-03-26 17:01:00,1.59806,1.59849,1.59795,1.59824,416000000.0
2008-03-26 17:02:00,1.5984,1.59871,1.59832,1.59867,361300000.0
2008-03-26 17:03:00,1.59869,1.59894,1.59854,1.59894,465500002.0
2008-03-26 17:04:00,1.59886,1.59892,1.59829,1.59847,453600001.0
2008-03-26 17:05:00,1.59834,1.59862,1.59824,1.59831,451700000.0
2008-03-26 17:06:00,1.59818,1.59839,1.59804,1.59817,348400000.0
2008-03-26 17:07:00,1.59807,1.59826,1.59798,1.59809,284700000.0
2008-03-26 17:08:00,1.59809,1.59838,1.59792,1.598,460500002.0
2008-03-26 17:09:00,1.59829,1.59853,1.5981,1.59829,487600001.0
2008-03-26 17:10:00,1.59845,1.59878,1.59838,1.59861,382499999.0
2008-03-26 17:11:00,1.59871,1.5991,1.5986,1.59897,522800002.0
2008-03-26 17:12:00,1.59901,1.59942,1.59888,1.59931,345500000.0
2008-03-26 17:13:00,1.59938,1.59994,1.59914,1.59954,287300000.0
2008-03-26 17:14:00,1.59944,1.59944,1.59855,1.59892,526400002.0
2008-03-26 17:15:00,1.59884,1.59899,1.59863,1.59877,589800001.0
2008-03-26 17:16:00,1.5986,1.59893,1.59856,1.59893,488400001.0
2008-03-26 17:17:00,1.59907,1.59963,1.59906,1.59929,398900001.0
2008-03-26 17:18:00,1.59958,1.5996,1.59906,1.5996,607300000.0
2008-03-26 17:19:00,1.59968,1.59994,1.59947,1.59947,378500000.0
2008-03-26 17:20:00,1.59953,1.59953,1.59858,1.59858,435400000.0
2008-03-26 17:21:00,1.59843,1.5987,1.59803,1.59804,452600000.0
2008-03-26 17:22:00,1.59801,1.59815,1.59777,1.59799,506500001.0
2008-03-26 17:23:00,1.59798,1.59807,1.59768,1.59797,547200002.0
2008-03-26 17:24:00,1.598,1.59825,1.59777,1.59777,515700001.0
2008-03-26 17:25:00,1.59784,1.59831,1.59784,1.59831,382300000.0
2008-03-26 17:26:00,1.59831,1.59858,1.59798,1.59826,473100001.0
2008-03-26 17:27:00,1.59838,1.59919,1.59838,1.59908,486200001.0
2008-03-26 17:28:00,1.59932,1.59959,1.59919,1.59952,491100000.0
2008-03-26 17:29:00,1.59941,1.59982,1.5994,1.59971,674400000.0
2008-03-26 17:30:00,1.59989,1.60003,1.5996,1.5998,516100002.0
2008-03-26 17:31:00,1.59979,1.60012,1.59963,1.59983,668700000.0
2008-03-26 17:32:00,1.59989,1.60023,1.59986,1.59991,454500000.0
2008-03-26 17:33:00,1.59988,1.60024,1.59988,1.6,490400002.0
2008-03-26 17:34:00,1.60024,1.60064,1.60021,1.60057,423200000.0
2008-03-26 17:35:00,1.60043,1.60052,1.60021,1.60038,494000002.0
2008-03-26 17:36:00,1.60054,1.60106,1.60054,1.60106,515700001.0
2008-03-26 17:37:00,1.60124,1.60152,1.60084,1.60115,392400003.0
2008-03-26 17:38:00,1.60123,1.60209,1.60114,1.60194,444200000.0
2008-03-26 17:39:00,1.60203,1.60279,1.60168,1.60198,512700002.0
2008-03-26 17:40:00,1.60181,1.60203,1.60147,1.6019,328300002.0
2008-03-26 17:41:00,1.60175,1.6018,1.60137,1.60156,382800001.0
2008-03-26 17:42:00,1.60152,1.60201,1.60146,1.60186,312200001.0
2008-03-26 17:43:00,1.60209,1.60254,1.60185,1.60221,429800001.0
2008-03-26 17:44:00,1.60214,1.6022,1.6019,1.60192,394500000.0
2008-03-26 17:45:00,1.60187,1.60238,1.60174,1.60238,493200000.0
2008-03-26 17:46:00,1.60246,1.60254,1.60216,1.60243,495000003.0
2008-03-26 17:47:00,1.60254,1.60254,1.60182,1.60239,426900000.0
2008-03-26 17:48:00,1.60254,1.60274,1.60181,1.60197,386600001.0
2008-03-26 17:49:00,1.60169,1.60175,1.60146,1.60147,340800000.0
2008-03-26 17:50:00,1.60142,1.60142,1.60109,1.60109,502600003.0
2008-03-26 17:51:00,1.60134,1.60188,1.60113,1.60155,496800001.0
2008-03-26 17:52:00,1.60157,1.60219,1.60157,1.60189,510400001.0
2008-03-26 17:53:00,1.60177,1.60198,1.60149,1.60184,570800000.0
2008-03-26 17:54:00,1.60194,1.60199,1.60157,1.60183,436400001.0
2008-03-26 17:55:00,1.60188,1.60229,1.6018,1.60229,402400000.0
2008-03-26 17:56:00,1.60257,1.60285,1.60228,1.60239,410100000.0
2008-03-26 17:57:00,1.60249,1.60269,1.60234,1.60257,612900001.0
2008-03-26 17:58:00,1.60281,1.60301,1.6026,1.60301,624200001.0
2008-03-26 17:59:00,1.60325,1.60457,1.60325,1.60435,276000001.0
2008-03-26 18:00:00,1.60417,1.60417,1.60323,1.60374,698900004.0
2008-03-26 18:01:00,1.6038,1.60422,1.60371,1.60371,678800000.0
2008-03-26 18:02:00,1.60352,1.60359,1.60325,1.60342,599800002.0
2008-03-26 18:03:00,1.60329,1.6035,1.60317,1.60347,360900000.0
2008-03-26 18:04:00,1.60347,1.60351,1.60313,1.60313,548600000.0
2008-03-26 18:05:00,1.60317,1.60345,1.60313,1.60339,512600003.0
2008-03-26 18:06:00,1.6033,1.60352,1.6032,1.60334,343100001.0
2008-03-26 18:07:00,1.60332,1.60348,1.60292,1.60292,474100002.0
2008-03-26 18:08:00,1.60295,1.60307,1.6026,1.60297,476700001.0
2008-03-26 18:09:00,1.6031,1.60365,1.60283,1.60298,431600001.0
2008-03-26 18:10:00,1.6031,1.60342,1.60308,1.60334,652200000.0
2008-03-26 18:11:00,1.60298,1.60318,1.60293,1.60315,336800001.0
2008-03-26 18:12:00,1.60349,1.60366,1.60341,1.60354,392800003.0
2008-03-26 18:13:00,1.60344,1.60365,1.60344,1.60363,320000000.0
2008-03-26 18:14:00,1.60363,1.6043,1.60358,1.60425,586000001.0
2008-03-26 18:15:00,1.60404,1.60419,1.60357,1.60407,457500000.0
2008-03-26 18:16:00,1.60407,1.60421,1.60389,1.60407,277100000.0
2008-03-26 18:17:00,1.60398,1.60411,1.60371,1.60383,416500000.0
2008-03-26 18:18:00,1.60387,1.60423,1.60367,1.60414,456500000.0
2008-03-26 18:19:00,1.60424,1.60468,1.60423,1.60423,431800002.0
2008-03-26 18:20:00,1.60426,1.60477,1.60426,1.60477,391600000.0
2008-03-26 18:21:00,1.60485,1.60526,1.60479,1.6048,368500001.0
2008-03-26 18:22:00,1.60501,1.60599,1.60501,1.60599,400100001.0
2008-03-26 18:23:00,1.60611,1.60658,1.60597,1.60656,447500002.0
2008-03-26 18:24:00,1.60653,1.60661,1.60615,1.60625,224000000.0
2008-03-26 18:25:00,1.6064,1.60668,1.60636,1.60646,422600001.0
2008-03-26 18:26:00,1.60641,1.60703,1.60641,1.60656,295700001.0
2008-03-26 18:27:00,1.60655,1.60665,1.60596,1.60627,433700001.0
2008-03-26 18:28:00,1.60625,1.60625,1.60547,1.60547,354500000.0
2008-03-26 18:29:00,1.60544,1.60586,1.60533,1.60566,648000000.0
2008-03-26 18:30:00,1.60572,1.60572,1.6054,1.60557,485100000.0
2008-03-26 18:31:00,1.60554,1.60562,1.60518,1.60519,437000000.0
2008-03-26 18:32:00,1.60515,1.60541,1.60505,1.60505,364700000.0
2008-03-26 18:33:00,1.60498,1.60521,1.60493,1.60503,584200001.0
2008-03-26 18:34:00,1.60504,1.60519,1.60473,1.60487,442000001.0
2008-03-26 18:35:00,1.60472,1.60492,1.60441,1.60453,347700003.0
2008-03-26 18:36:00,1.60435,1.6045,1.60428,1.60428,364000001.0
2008-03-26 18:37:00,1.60422,1.60451,1.60416,1.60444,370300001.0
2008-03-26 18:38:00,1.60502,1.60574,1.60502,1.60574,298900001.0
2008-03-26 18:39:00,1.60575,1.60593,1.60573,1.60573,305100002.0
2008-03-26 18:40:00,1.60572,1.60599,1.60559,1.60595,478600000.0
2008-03-26 18:41:00,1.60586,1.606,1.6055,1.6055,215800002.0
2008-03-26 18:42:00,1.60551,1.60567,1.60529,1.60529,542200001.0
2008-03-26 18:43:00,1.60526,1.60543,1.6051,1.60543,500600000.0
2008-03-26 18:44:00,1.60564,1.60579,1.60542,1.60579,467800001.0
2008-03-26 18:45:00,1.60595,1.60611,1.60585,1.60592,316100002.0
2008-03-26 18:46:00,1.60596,1.60632,1.60594,1.60594,477200000.0
2008-03-26 18:47:00,1.60603,1.60661,1.60603,1.60646,434100000.0
2008-03-26 18:48:00,1.60651,1.60711,1.60651,1.60663,542200001.0
2008-03-26 18:49:00,1.60643,1.60665,1.60622,1.60661,338900001.0
2008-03-26 18:50:00,1.60657,1.60689,1.60651,1.60678,257600000.0
2008-03-26 18:51:00,1.60665,1.60671,1.60649,1.60651,192800000.0
2008-03-26 18:52:00,1.6065,1.60669,1.60641,1.60669,416000002.0
2008-03-26 18:53:00,1.60683,1.60716,1.60675,1.60693,577900001.0
2008-03-26 18:54:00,1.60722,1.60779,1.60722,1.60738,562200000.0
2008-03-26 18:55:00,1.60748,1.60805,1.60741,1.60785,597300000.0
2008-03-26 18:56:00,1.60761,1.60785,1.60752,1.60756,549700001.0
2008-03-26 18:57:00,1.60746,1.60774,1.60735,1.60741,773999999.0
2008-03-26 18:58:00,1.6075,1.60762,1.60734,1.60755,424700000.0
2008-03-26 18:59:00,1.60771,1.60907,1.60771,1.6085,410600000.0
2008-03-26 19:00:00,1.6081,1.6088,1.6081,1.60859,288500000.0
2008-03-26 19:01:00,1.60838,1.60884,1.6083,1.60848,476800000.0
2008-03-26 19:02:00,1.60828,1.60828,1.60766,1.60779,588500001.0
2008-03-26 19:03:00,1.60768,1.60779,1.60669,1.60698,502300001.0
2008-03-26 19:04:00,1.60711,1.60751,1.60711,1.60726,568800000.0
2008-03-26 19:05:00,1.60712,1.60747,1.6067,1.60699,677100001.0
2008-03-26 19:06:00,1.6071,1.60767,1.6071,1.60749,550200001.0
2008-03-26 19:07:00,1.60756,1.60793,1.60735,1.60758,604000001.0
2008-03-26 19:08:00,1.60712,1.60733,1.60674,1.60694,539700000.0
2008-03-26 19:09:00,1.60688,1.60701,1.60658,1.60661,569500002.0
2008-03-26 19:10:00,1.60653,1.60698,1.60653,1.60667,500400001.0
2008-03-26 19:11:00,1.6065,1.60666,1.6062,1.6062,363100000.0
2008-03-26 19:12:00,1.6063,1.60653,1.606,1.60625,474000000.0
2008-03-26 19:13:00,1.60608,1.60608,1.60534,1.60574,785900002.0
2008-03-26 19:14:00,1.60567,1.60589,1.60532,1.60532,570200001.0
2008-03-26 19:15:00,1.6052,1.60527,1.60502,1.60502,447600000.0
2008-03-26 19:16:00,1.60516,1.60592,1.60516,1.6059,288800000.0
2008-03-26 19:17:00,1.60601,1.6065,1.60601,1.60632,447200001.0
2008-03-26 19:18:00,1.60645,1.6069,1.60644,1.60649,471200002.0
2008-03-26 19:19:00,1.60616,1.60634,1.60595,1.60598,317000000.0
2008-03-26 19:20:00,1.60627,1.60657,1.60611,1.60633,526400002.0
2008-03-26 19:21:00,1.60644,1.60669,1.60635,1.60656,314000000.0
2008-03-26 19:22:00,1.60654,1.60677,1.60648,1.60677,266900000.0
2008-03-26 19:23:00,1.60678,1.60679,1.60632,1.60633,383100001.0
2008-03-26 19:24:00,1.60621,1.60635,1.60583,1.60594,505500000.0
2008-03-26 19:25:00,1.60614,1.60632,1.60585,1.60616,798200000.0
2008-03-26 19:26:00,1.6061,1.60626,1.606,1.60608,177500001.0
2008-03-26 19:27:00,1.60593,1.60593,1.60557,1.60587,331500001.0
2008-03-26 19:28:00,1.6059,1.6059,1.60561,1.60581,301900001.0
2008-03-26 19:29:00,1.60573,1.60595,1.60555,1.60555,421000001.0
2008-03-26 19:30:00,1.60547,1.60548,1.60482,1.60482,395900000.0
2008-03-26 19:31:00,1.60494,1.60541,1.60485,1.60527,594500002.0
2008-03-26 19:32:00,1.6053,1.60534,1.60493,1.60516,347100000.0
2008-03-26 19:33:00,1.60544,1.60555,1.60528,1.60554,354900000.0
2008-03-26 19:34:00,1.60594,1.60622,1.60585,1.60598,532900002.0
2008-03-26 19:35:00,1.60574,1.60624,1.60551,1.60598,470300001.0
2008-03-26 19:36:00,1.60617,1.60688,1.60617,1.60679,294600000.0
2008-03-26 19:37:00,1.60717,1.60845,1.60717,1.60799,335300001.0
2008-03-26 19:38:00,1.60787,1.60787,1.60731,1.60732,441800000.0
2008-03-26 19:39:00,1.60721,1.60741,1.60697,1.60702,355000000.0
2008-03-26 19:40:00,1.60697,1.6071,1.60673,1.6071,337300001.0
2008-03-26 19:41:00,1.60706,1.60791,1.60706,1.60791,178500000.0
2008-03-26 19:42:00,1.60782,1.6081,1.60759,1.60772,266100000.0
2008-03-26 19:43:00,1.60788,1.60835,1.60788,1.60835,283200001.0
2008-03-26 19:44:00,1.60838,1.60877,1.60819,1.60819,294800000.0
2008-03-26 19:45:00,1.60818,1.60847,1.60818,1.60826,112600001.0
2008-03-26 19:46:00,1.6082,1.60848,1.6082,1.60848,219900000.0
2008-03-26 19:47:00,1.60842,1.60848,1.60815,1.60838,442500001.0
2008-03-26 19:48:00,1.60851,1.60861,1.60838,1.60856,219400000.0
2008-03-26 19:49:00,1.60848,1.60859,1.60803,1.60833,548200002.0
2008-03-26 19:50:00,1.60848,1.60881,1.60848,1.60857,545500001.0
2008-03-26 19:51:00,1.6085,1.60892,1.60842,1.60892,367900001.0
2008-03-26 19:52:00,1.60883,1.60906,1.60863,1.60886,499900003.0
2008-03-26 19:53:00,1.60894,1.60931,1.60877,1.60931,658900002.0
2008-03-26 19:54:00,1.60959,1.61111,1.60959,1.6104,307800000.0
2008-03-26 19:55:00,1.61048,1.61077,1.61031,1.61046,412800000.0
2008-03-26 19:56:00,1.61039,1.61066,1.61033,1.61033,422600001.0
2008-03-26 19:57:00,1.6104,1.61103,1.61034,1.61095,252300000.0
2008-03-26 19:58:00,1.61093,1.61122,1.61076,1.61101,504800004.0
2008-03-26 19:59:00,1.61102,1.61102,1.61067,1.61076,395800000.0
2008-03-26 20:00:00,1.61039,1.61063,1.6099,1.61054,463000001.0
2008-03-26 20:01:00,1.61056,1.61095,1.60988,1.60995,652900003.0
2008-03-26 20:02:00,1.60989,1.61073,1.60989,1.61073,553000000.0
2008-03-26 20:03:00,1.61101,1.61208,1.61101,1.61165,725200002.0
2008-03-26 20:04:00,1.6116,1.61195,1.61147,1.61147,423400001.0
2008-03-26 20:05:00,1.61163,1.6117,1.61131,1.61155,311600000.0
2008-03-26 20:06:00,1.61145,1.61159,1.61115,1.61153,640900001.0
2008-03-26 20:07:00,1.6115,1.61197,1.61116,1.61197,417000000.0
2008-03-26 20:08:00,1.61209,1.61236,1.6118,1.6118,528600001.0
2008-03-26 20:09:00,1.61174,1.61185,1.61158,1.61172,634400001.0
2008-03-26 20:10:00,1.61172,1.61172,1.61136,1.61136,636400000.0
2008-03-26 20:11:00,1.61147,1.61166,1.61136,1.61148,694400002.0
2008-03-26 20:12:00,1.6114,1.61174,1.61135,1.6115,618600000.0
2008-03-26 20:13:00,1.61137,1.6116,1.61091,1.61091,494899999.0
2008-03-26 20:14:00,1.61088,1.61114,1.61059,1.61097,381700000.0
2008-03-26 20:15:00,1.61104,1.61109,1.61076,1.61108,347800001.0
2008-03-26 20:16:00,1.61104,1.61104,1.61072,1.61079,182400000.0
2008-03-26 20:17:00,1.61064,1.61064,1.61005,1.61006,279600001.0
2008-03-26 20:18:00,1.61008,1.61008,1.60961,1.61002,692500003.0
2008-03-26 20:19:00,1.61006,1.61038,1.61001,1.61016,337100000.0
2008-03-26 20:20:00,1.61014,1.61014,1.60972,1.60987,375300000.0
2008-03-26 20:21:00,1.60974,1.60987,1.6095,1.60967,95000000.0
2008-03-26 20:22:00,1.60973,1.60989,1.60943,1.60955,231600000.0
2008-03-26 20:23:00,1.60947,1.60971,1.60928,1.60953,366600001.0
2008-03-26 20:24:00,1.60961,1.61,1.60961,1.6099,245500000.0
2008-03-26 20:25:00,1.6102,1.6102,1.60984,1.61016,289200000.0
2008-03-26 20:26:00,1.61029,1.61044,1.6102,1.61036,439300001.0
2008-03-26 20:27:00,1.6103,1.61039,1.61008,1.61015,431300002.0
2008-03-26 20:28:00,1.6102,1.61054,1.6102,1.61031,240200000.0
2008-03-26 20:29:00,1.61024,1.61077,1.61024,1.61064,532000000.0
2008-03-26 20:30:00,1.61074,1.61123,1.61073,1.61123,220700001.0
2008-03-26 20:31:00,1.61144,1.61189,1.61143,1.6117,239100000.0
2008-03-26 20:32:00,1.61168,1.61168,1.61121,1.61142,162400000.0
2008-03-26 20:33:00,1.6114,1.6115,1.61117,1.61119,342599998.0
2008-03-26 20:34:00,1.61107,1.61127,1.61085,1.61118,353900000.0
2008-03-26 20:35:00,1.61105,1.61132,1.61102,1.61111,253500000.0
2008-03-26 20:36:00,1.61112,1.61131,1.61099,1.61112,427700000.0
2008-03-26 20:37:00,1.61102,1.61113,1.61085,1.61093,335700001.0
2008-03-26 20:38:00,1.61104,1.61104,1.61053,1.61063,275500001.0
2008-03-26 20:39:00,1.61046,1.61069,1.61038,1.61067,435200000.0
2008-03-26 20:40:00,1.61073,1.61087,1.61058,1.6107,322800000.0
2008-03-26 20:41:00,1.61086,1.61086,1.61037,1.61041,441900001.0
2008-03-26 20:42:00,1.61053,1.61104,1.61053,1.6107,211200000.0
2008-03-26 20:43:00,1.61068,1.61081,1.6105,1.61057,176800000.0
2008-03-26 20:44:00,1.61055,1.61056,1.61017,1.6102,207100000.0
2008-03-26 20:45:00,1.61058,1.61068,1.61054,1.61065,579800001.0
2008-03-26 20:46:00,1.61068,1.61086,1.6106,1.61079,273700000.0
2008-03-26 20:47:00,1.61087,1.61125,1.61085,1.61106,281300000.0
2008-03-26 20:48:00,1.61118,1.61161,1.61118,1.61161,362800000.0
2008-03-26 20:49:00,1.61169,1.61192,1.61167,1.61192,414700000.0
2008-03-26 20:50:00,1.61193,1.61208,1.61143,1.61208,182800000.0
2008-03-26 20:51:00,1.61249,1.61327,1.61213,1.61322,241600000.0
2008-03-26 20:52:00,1.61338,1.61373,1.61324,1.61358,206700001.0
2008-03-26 20:53:00,1.61334,1.61342,1.61316,1.61323,170800000.0
2008-03-26 20:54:00,1.61301,1.61313,1.61248,1.61313,99600001.0
2008-03-26 20:55:00,1.61297,1.61307,1.6127,1.61293,271900001.0
2008-03-26 20:56:00,1.61282,1.61301,1.61275,1.61286,157200000.0
2008-03-26 20:57:00,1.61276,1.61295,1.61263,1.61263,440500002.0
2008-03-26 20:58:00,1.61257,1.61258,1.61221,1.61223,315700001.0
2008-03-26 20:59:00,1.61221,1.61221,1.61172,1.61172,100100000.0
2008-03-26 21:00:00,1.61131,1.61152,1.61111,1.6113,281700000.0
2008-03-26 21:01:00,1.61117,1.61119,1.61081,1.61112,237700000.0
2008-03-26 21:02:00,1.61112,1.61112,1.61095,1.61095,87400001.0
2008-03-26 21:03:00,1.61081,1.61096,1.61017,1.61058,244800001.0
2008-03-26 21:04:00,1.61043,1.61081,1.61043,1.61075,327200001.0
2008-03-26 21:05:00,1.61087,1.61118,1.61064,1.61118,420000001.0
2008-03-26 21:06:00,1.61128,1.61212,1.61128,1.61212,255300000.0
2008-03-26 21:07:00,1.61199,1.61224,1.61193,1.61206,217400000.0
2008-03-26 21:08:00,1.61202,1.61235,1.61202,1.61235,233300000.0
2008-03-26 21:09:00,1.61222,1.61222,1.61166,1.61174,269200000.0
2008-03-26 21:10:00,1.61178,1.61216,1.61178,1.61188,260000002.0
2008-03-26 21:11:00,1.61184,1.61224,1.61184,1.61202,358100000.0
2008-03-26 21:12:00,1.61218,1.61248,1.61218,1.61223,268200001.0
2008-03-26 21:13:00,1.61222,1.61241,1.61221,1.61233,238700001.0
2008-03-26 21:14:00,1.61238,1.61238,1.61221,1.61233,249500000.0
2008-03-26 21:15:00,1.61234,1.61241,1.61206,1.61206,283100000.0
2008-03-26 21:16:00,1.61211,1.61216,1.61193,1.61195,159900000.0
2008-03-26 21:17:00,1.61185,1.61199,1.61175,1.61193,296700002.0
2008-03-26 21:18:00,1.61196,1.61202,1.61188,1.61194,193000001.0
2008-03-26 21:19:00,1.61187,1.61187,1.6116,1.6116,131700000.0
2008-03-26 21:20:00,1.61154,1.6117,1.61146,1.61152,40100000.0
2008-03-26 21:21:00,1.61164,1.6119,1.61155,1.61155,123300000.0
2008-03-26 21:22:00,1.61152,1.61196,1.61152,1.61171,186500000.0
2008-03-26 21:23:00,1.61172,1.61193,1.61172,1.61188,87600000.0
2008-03-26 21:24:00,1.612,1.61231,1.61195,1.61213,163500000.0
2008-03-26 21:25:00,1.61211,1.61232,1.61209,1.61222,260900000.0
2008-03-26 21:26:00,1.6124,1.61256,1.61232,1.61234,270100000.0
2008-03-26 21:27:00,1.61232,1.61234,1.61216,1.61217,178400000.0
2008-03-26 21:28:00,1.61216,1.61241,1.61216,1.61221,151300001.0
2008-03-26 21:29:00,1.6122,1.61233,1.61207,1.61212,258200001.0
2008-03-26 21:30:00,1.61224,1.61262,1.61224,1.61261,137300000.0
2008-03-26 21:31:00,1.61267,1.61279,1.6125,1.61256,413000001.0
2008-03-26 21:32:00,1.61254,1.61255,1.61241,1.61243,352000001.0
2008-03-26 21:33:00,1.61244,1.6129,1.61244,1.61285,331300002.0
2008-03-26 21:34:00,1.61281,1.61291,1.61262,1.61288,205000000.0
2008-03-26 21:35:00,1.6132,1.6133,1.61307,1.61313,360700002.0
2008-03-26 21:36:00,1.61319,1.61319,1.6129,1.61298,335500001.0
2008-03-26 21:37:00,1.61295,1.61338,1.61295,1.61321,265100000.0
2008-03-26 21:38:00,1.61321,1.61341,1.61309,1.61341,232000000.0
2008-03-26 21:39:00,1.61332,1.61359,1.61331,1.61348,271200001.0
2008-03-26 21:40:00,1.6135,1.61365,1.61342,1.61342,155400000.0
2008-03-26 21:41:00,1.61331,1.61342,1.61303,1.61303,253300000.0
2008-03-26 21:42:00,1.613,1.61327,1.613,1.61308,175100000.0
2008-03-26 21:43:00,1.61307,1.61307,1.61287,1.61303,185300000.0
2008-03-26 21:44:00,1.61302,1.61304,1.61271,1.61271,145600000.0
2008-03-26 21:45:00,1.6124,1.6127,1.6123,1.61259,338000000.0
2008-03-26 21:46:00,1.6126,1.61286,1.61251,1.61282,338300000.0
2008-03-26 21:47:00,1.61296,1.61332,1.61286,1.61294,287600000.0
2008-03-26 21:48:00,1.61302,1.61315,1.61293,1.61304,418100000.0
2008-03-26 21:49:00,1.61296,1.61341,1.61296,1.61304,295000000.0
2008-03-26 21:50:00,1.61304,1.61332,1.61278,1.61278,435400001.0
2008-03-26 21:51:00,1.61278,1.61301,1.6126,1.6126,522999999.0
2008-03-26 21:52:00,1.61257,1.61285,1.61254,1.61285,387900000.0
2008-03-26 21:53:00,1.61278,1.61278,1.61228,1.61233,84000001.0
2008-03-26 21:54:00,1.61232,1.61248,1.61229,1.6124,479900002.0
2008-03-26 21:55:00,1.61225,1.61242,1.61224,1.61241,160900001.0
2008-03-26 21:56:00,1.61227,1.61249,1.61227,1.61241,18600000.0
2008-03-26 21:57:00,1.61237,1.6125,1.61229,1.61233,278100001.0
2008-03-26 21:58:00,1.61236,1.61256,1.61233,1.61247,225800000.0
2008-03-26 21:59:00,1.61244,1.61247,1.61236,1.61247,241800001.0
2008-03-26 22:00:00,1.61249,1.61279,1.61247,1.6127,73400000.0
2008-03-26 22:01:00,1.61257,1.61265,1.61242,1.61261,184400002.0
2008-03-26 22:02:00,1.61264,1.61271,1.61261,1.61261,214599999.0
2008-03-26 22:03:00,1.61261,1.61276,1.61239,1.61239,125000000.0
2008-03-26 22:04:00,1.61239,1.61247,1.61214,1.61234,192600001.0
2008-03-26 22:05:00,1.61255,1.61278,1.61241,1.61259,186400001.0
2008-03-26 22:06:00,1.61253,1.61298,1.61253,1.61297,91700000.0
2008-03-26 22:07:00,1.613,1.613,1.61262,1.61286,178100000.0
2008-03-26 22:08:00,1.61287,1.61307,1.61275,1.613,171400001.0
2008-03-26 22:09:00,1.61311,1.61341,1.61289,1.61305,246300000.0
2008-03-26 22:10:00,1.61331,1.61413,1.61331,1.61408,183900001.0
2008-03-26 22:11:00,1.61413,1.61445,1.61389,1.61404,242200001.0
2008-03-26 22:12:00,1.61413,1.61437,1.61402,1.61407,189500000.0
2008-03-26 22:13:00,1.61397,1.61397,1.61361,1.61383,228700000.0
2008-03-26 22:14:00,1.61361,1.61393,1.61361,1.61372,110200000.0
2008-03-26 22:15:00,1.61352,1.61374,1.61329,1.61329,110800000.0
2008-03-26 22:16:00,1.61316,1.61336,1.61316,1.61328,72800000.0
2008-03-26 22:17:00,1.61303,1.61328,1.61284,1.61317,233300000.0
2008-03-26 22:18:00,1.61307,1.61325,1.61281,1.61325,144500000.0
2008-03-26 22:19:00,1.61302,1.61336,1.61293,1.613,205300000.0
2008-03-26 22:20:00,1.61317,1.61335,1.61309,1.61311,155400000.0
2008-03-26 22:21:00,1.61311,1.61316,1.61294,1.61296,161000001.0
2008-03-26 22:22:00,1.61289,1.61298,1.61277,1.61279,183100001.0
2008-03-26 22:23:00,1.61273,1.61282,1.61262,1.61262,207700000.0
2008-03-26 22:24:00,1.6126,1.61288,1.61233,1.61244,288100000.0
2008-03-26 22:25:00,1.61255,1.61296,1.61255,1.61271,235200001.0
2008-03-26 22:26:00,1.61274,1.61294,1.6127,1.61294,154100000.0
2008-03-26 22:27:00,1.61302,1.61322,1.613,1.61312,170700001.0
2008-03-26 22:28:00,1.61314,1.61392,1.61306,1.61375,71600000.0
2008-03-26 22:29:00,1.61386,1.61491,1.6136,1.61368,175300000.0
2008-03-26 22:30:00,1.61363,1.61422,1.61363,1.61406,226700001.0
2008-03-26 22:31:00,1.61397,1.61397,1.61341,1.61383,246200000.0
2008-03-26 22:32:00,1.61395,1.61402,1.61349,1.61388,169900000.0
2008-03-26 22:33:00,1.61336,1.61336,1.61316,1.61317,117400000.0
2008-03-26 22:34:00,1.61261,1.61289,1.61248,1.61255,236600001.0
2008-03-26 22:35:00,1.61246,1.61247,1.61216,1.61224,169400000.0
2008-03-26 22:36:00,1.61218,1.61218,1.61146,1.61146,129100000.0
2008-03-26 22:37:00,1.61181,1.61209,1.61157,1.61157,214100000.0
2008-03-26 22:38:00,1.61158,1.61198,1.61153,1.61165,300200001.0
2008-03-26 22:39:00,1.61171,1.61201,1.61171,1.61174,259400000.0
2008-03-26 22:40:00,1.61181,1.61236,1.61175,1.61184,226900000.0
2008-03-26 22:41:00,1.61192,1.61248,1.61175,1.61248,261400001.0
2008-03-26 22:42:00,1.61245,1.61259,1.61226,1.61238,163700000.0
2008-03-26 22:43:00,1.61246,1.61247,1.61228,1.6123,184300000.0
2008-03-26 22:44:00,1.61221,1.61232,1.61219,1.61223,201300000.0
2008-03-26 22:45:00,1.6124,1.61261,1.6124,1.6124,230400000.0
2008-03-26 22:46:00,1.61254,1.61305,1.61254,1.61255,143200000.0
2008-03-26 22:47:00,1.61268,1.61272,1.61242,1.61242,96000000.0
2008-03-26 22:48:00,1.61223,1.6124,1.61218,1.61232,131500000.0
2008-03-26 22:49:00,1.61234,1.6124,1.61223,1.61223,246700001.0
2008-03-26 22:50:00,1.6122,1.61254,1.6118,1.61235,176000000.0
2008-03-26 22:51:00,1.61249,1.61276,1.61249,1.61257,264100000.0
2008-03-26 22:52:00,1.61241,1.61241,1.61193,1.612,241300000.0
2008-03-26 22:53:00,1.61187,1.61187,1.6116,1.6116,149300000.0
2008-03-26 22:54:00,1.61159,1.61208,1.61146,1.61146,193200001.0
2008-03-26 22:55:00,1.61135,1.6114,1.61131,1.61138,236100000.0
2008-03-26 22:56:00,1.61185,1.61218,1.61169,1.61192,188900000.0
2008-03-26 22:57:00,1.61172,1.61185,1.61141,1.6118,259900002.0
2008-03-26 22:58:00,1.6119,1.6119,1.61157,1.61161,34000000.0
2008-03-26 22:59:00,1.61151,1.61218,1.61151,1.61193,224300000.0
2008-03-26 23:00:00,1.61206,1.61242,1.61205,1.61207,113700000.0
2008-03-26 23:01:00,1.61208,1.61208,1.61148,1.61148,26600000.0
2008-03-26 23:02:00,1.61134,1.61207,1.61134,1.61198,52000000.0
2008-03-26 23:03:00,1.61165,1.61171,1.61161,1.61171,39800000.0
2008-03-26 23:04:00,1.61293,1.61435,1.61223,1.61276,64500000.0
2008-03-26 23:05:00,1.61236,1.61266,1.61234,1.61266,42600000.0
2008-03-26 23:06:00,1.6128,1.61318,1.6128,1.61302,52800000.0
2008-03-26 23:07:00,1.61287,1.61303,1.61244,1.61244,38600000.0
2008-03-26 23:08:00,1.6123,1.6123,1.6122,1.61221,49800000.0
2008-03-26 23:09:00,1.61221,1.61328,1.61221,1.61302,52400000.0
2008-03-26 23:10:00,1.61316,1.61356,1.61316,1.6134,72000000.0
2008-03-26 23:11:00,1.61329,1.61329,1.61299,1.61299,50500000.0
2008-03-26 23:12:00,1.6133,1.61337,1.6129,1.6129,103800000.0
2008-03-26 23:13:00,1.61299,1.61307,1.61297,1.61301,60600001.0
2008-03-26 23:14:00,1.61307,1.61342,1.61298,1.61342,40300000.0
2008-03-26 23:15:00,1.61292,1.61292,1.61241,1.61242,40100000.0
2008-03-26 23:16:00,1.61257,1.61267,1.61257,1.61267,71000000.0
2008-03-26 23:17:00,1.61277,1.61282,1.61267,1.61267,65400000.0
2008-03-26 23:18:00,1.61284,1.61294,1.61252,1.61252,48400000.0
2008-03-26 23:19:00,1.61278,1.61279,1.61252,1.61252,51700000.0
2008-03-26 23:20:00,1.6124,1.61245,1.6119,1.6119,62800000.0
2008-03-26 23:21:00,1.61174,1.61195,1.61174,1.61195,32800000.0
2008-03-26 23:22:00,1.61195,1.61231,1.61177,1.61214,111900000.0
2008-03-26 23:23:00,1.61219,1.61226,1.61126,1.61189,153000001.0
2008-03-26 23:24:00,1.61201,1.61238,1.61201,1.61205,92400001.0
2008-03-26 23:25:00,1.61203,1.61244,1.61152,1.61152,34500000.0
2008-03-26 23:26:00,1.6114,1.61154,1.6114,1.61147,16200000.0
2008-03-26 23:27:00,1.61165,1.61177,1.61165,1.61177,28000000.0
2008-03-26 23:28:00,1.61172,1.61183,1.61149,1.61149,37800000.0
2008-03-26 23:29:00,1.61189,1.61239,1.61189,1.61192,81800000.0
2008-03-26 23:30:00,1.6122,1.61226,1.61176,1.6118,78400000.0
2008-03-26 23:31:00,1.61193,1.61203,1.61193,1.61198,50000000.0
2008-03-26 23:32:00,1.61198,1.61207,1.61171,1.61171,49800000.0
2008-03-26 23:33:00,1.61183,1.61205,1.61177,1.61205,119800000.0
2008-03-26 23:34:00,1.61209,1.61234,1.61184,1.61187,208800000.0
2008-03-26 23:35:00,1.612,1.61227,1.61191,1.61217,130000000.0
2008-03-26 23:36:00,1.61225,1.61227,1.6122,1.61224,28200000.0
2008-03-26 23:37:00,1.61221,1.61235,1.61221,1.61235,18800000.0
2008-03-26 23:38:00,1.61223,1.61223,1.61184,1.61184,46600000.0
2008-03-26 23:39:00,1.61168,1.61182,1.61148,1.61156,247900001.0
2008-03-26 23:40:00,1.61159,1.61185,1.61137,1.61185,48600000.0
2008-03-26 23:41:00,1.61185,1.61185,1.61141,1.61141,113800000.0
2008-03-26 23:42:00,1.61141,1.61194,1.61141,1.61172,50800000.0
2008-03-26 23:43:00,1.61179,1.61203,1.61173,1.61193,89600000.0
2008-03-26 23:44:00,1.61181,1.61187,1.61155,1.61159,86200000.0
2008-03-26 23:45:00,1.6116,1.61162,1.61152,1.61157,100900000.0
2008-03-26 23:46:00,1.61154,1.61172,1.61152,1.61155,63800000.0
2008-03-26 23:47:00,1.61154,1.61154,1.61145,1.61145,97700000.0
2008-03-26 23:48:00,1.61168,1.6125,1.61168,1.61232,51900000.0
2008-03-26 23:49:00,1.61211,1.61223,1.61149,1.61149,123400000.0
2008-03-26 23:50:00,1.61139,1.61157,1.61131,1.61131,48800000.0
2008-03-26 23:51:00,1.61126,1.6113,1.6109,1.61098,46000000.0
2008-03-26 23:52:00,1.61104,1.61146,1.61104,1.61139,170700001.0
2008-03-26 23:53:00,1.61147,1.61201,1.61147,1.61153,117000000.0
2008-03-26 23:54:00,1.61215,1.61248,1.61156,1.61156,195700002.0
2008-03-26 23:55:00,1.61136,1.6115,1.61132,1.61148,129900000.0
2008-03-26 23:56:00,1.6116,1.61176,1.6115,1.61164,143100000.0
2008-03-26 23:57:00,1.61167,1.61201,1.61167,1.61194,103800000.0
2008-03-26 23:58:00,1.61184,1.6119,1.61145,1.61158,128300000.0
2008-03-26 23:59:00,1.6117,1.61194,1.61158,1.61189,60800000.0
2008-03-27 00:00:00,1.61171,1.61182,1.61107,1.61107,120800000.0
2008-03-27 00:01:00,1.61057,1.6116,1.61056,1.61063,245700002.0
2008-03-27 00:02:00,1.61064,1.61065,1.61053,1.61056,175800000.0
2008-03-27 00:03:00,1.61049,1.61073,1.61046,1.61071,208800001.0
2008-03-27 00:04:00,1.61092,1.6115,1.61081,1.6115,139900001.0
2008-03-27 00:05:00,1.61139,1.61175,1.61139,1.61169,38000000.0
2008-03-27 00:06:00,1.61157,1.61157,1.61108,1.61108,53600000.0
2008-03-27 00:07:00,1.61112,1.61171,1.61112,1.61164,94000000.0
2008-03-27 00:08:00,1.61148,1.61161,1.61147,1.61153,34800000.0
2008-03-27 00:09:00,1.61158,1.61172,1.61128,1.61128,126800000.0
2008-03-27 00:10:00,1.61103,1.61134,1.61097,1.61134,34000000.0
2008-03-27 00:11:00,1.6114,1.61174,1.6114,1.61171,25300000.0
2008-03-27 00:12:00,1.61144,1.61171,1.6114,1.61171,35200000.0
2008-03-27 00:13:00,1.61206,1.61206,1.61183,1.61194,56300001.0
2008-03-27 00:14:00,1.61211,1.61211,1.61174,1.61188,27200000.0
2008-03-27 00:15:00,1.61179,1.61184,1.61146,1.61146,27800000.0
2008-03-27 00:16:00,1.6115,1.61163,1.6115,1.61163,33200000.0
2008-03-27 00:17:00,1.61161,1.61182,1.61161,1.61182,106300000.0
2008-03-27 00:18:00,1.61187,1.61195,1.61181,1.61181,71100000.0
2008-03-27 00:19:00,1.61189,1.61204,1.61147,1.61149,110500000.0
2008-03-27 00:20:00,1.61152,1.61164,1.61152,1.61163,86700000.0
2008-03-27 00:21:00,1.61171,1.6118,1.61157,1.61164,31200000.0
2008-03-27 00:22:00,1.61195,1.61209,1.61164,1.61206,30600000.0
2008-03-27 00:23:00,1.61212,1.61212,1.61148,1.61165,64600000.0
2008-03-27 00:24:00,1.61155,1.61173,1.61143,1.61166,108900000.0
2008-03-27 00:25:00,1.61177,1.61203,1.61158,1.6117,41100000.0
2008-03-27 00:26:00,1.61179,1.61181,1.61171,1.61171,30200000.0
2008-03-27 00:27:00,1.61163,1.61167,1.61154,1.61156,69500001.0
2008-03-27 00:28:00,1.61176,1.61191,1.61161,1.61171,33700000.0
2008-03-27 00:29:00,1.61158,1.61168,1.61145,1.61167,48000000.0
2008-03-27 00:30:00,1.61166,1.61167,1.61159,1.61165,52400001.0
2008-03-27 00:31:00,1.61161,1.61161,1.61136,1.61136,39000000.0
2008-03-27 00:32:00,1.61123,1.61123,1.61081,1.61084,99800000.0
2008-03-27 00:33:00,1.61082,1.61087,1.61072,1.61077,99200000.0
2008-03-27 00:34:00,1.61089,1.61127,1.61084,1.61127,23900000.0
2008-03-27 00:35:00,1.6109,1.61121,1.6109,1.61121,49400000.0
2008-03-27 00:36:00,1.61112,1.61112,1.61093,1.61106,65600000.0
2008-03-27 00:37:00,1.61091,1.61111,1.61091,1.61111,58800000.0
2008-03-27 00:38:00,1.61111,1.61111,1.61095,1.61095,55100001.0
2008-03-27 00:39:00,1.61119,1.61144,1.61085,1.61085,60500000.0
2008-03-27 00:40:00,1.61096,1.61131,1.61088,1.61118,39200000.0
2008-03-27 00:41:00,1.61112,1.61112,1.6108,1.61112,18600000.0
2008-03-27 00:42:00,1.61135,1.61148,1.61099,1.61128,47900000.0
2008-03-27 00:43:00,1.61117,1.6112,1.61082,1.61107,42200000.0
2008-03-27 00:44:00,1.61112,1.61122,1.61082,1.61082,42800000.0
2008-03-27 00:45:00,1.61143,1.61161,1.61116,1.61144,38700000.0
2008-03-27 00:46:00,1.61145,1.61145,1.6111,1.6111,51500000.0
2008-03-27 00:47:00,1.61145,1.61165,1.61122,1.61125,25600000.0
2008-03-27 00:48:00,1.61125,1.61126,1.61101,1.61119,35500000.0
2008-03-27 00:49:00,1.6115,1.6115,1.61106,1.61106,31600001.0
2008-03-27 00:50:00,1.61149,1.61149,1.61105,1.6113,32600000.0
2008-03-27 00:51:00,1.61101,1.61145,1.61087,1.6114,56000000.0
2008-03-27 00:52:00,1.61136,1.61141,1.61098,1.61105,100600000.0
2008-03-27 00:53:00,1.61099,1.61099,1.6108,1.61093,51600000.0
2008-03-27 00:54:00,1.61092,1.61107,1.61092,1.61105,41300000.0
2008-03-27 00:55:00,1.61137,1.61137,1.61076,1.611,57300000.0
2008-03-27 00:56:00,1.61101,1.61101,1.61093,1.61096,65800000.0
2008-03-27 00:57:00,1.61096,1.61101,1.61088,1.61098,34200000.0
2008-03-27 00:58:00,1.611,1.61115,1.611,1.61114,38400000.0
2008-03-27 00:59:00,1.61101,1.61106,1.61088,1.61096,141200001.0
2008-03-27 01:00:00,1.61096,1.61106,1.61086,1.61086,54200000.0
2008-03-27 01:01:00,1.61095,1.61108,1.61095,1.61098,51800000.0
2008-03-27 01:02:00,1.61101,1.61101,1.61098,1.611,48600000.0
2008-03-27 01:03:00,1.61106,1.61144,1.61106,1.61144,61000000.0
2008-03-27 01:04:00,1.61177,1.61177,1.61131,1.61153,52500001.0
2008-03-27 01:05:00,1.61168,1.61172,1.61107,1.61128,44400000.0
2008-03-27 01:06:00,1.61133,1.61149,1.61118,1.61129,28200000.0
2008-03-27 01:07:00,1.61114,1.61121,1.61111,1.61112,70800001.0
2008-03-27 01:08:00,1.61117,1.61133,1.611,1.6111,61000000.0
2008-03-27 01:09:00,1.61153,1.61153,1.61108,1.61136,92600000.0
2008-03-27 01:10:00,1.61113,1.61153,1.61106,1.61128,81700001.0
2008-03-27 01:11:00,1.61131,1.61151,1.61124,1.61138,97600000.0
2008-03-27 01:12:00,1.6114,1.61143,1.61085,1.61088,195900001.0
2008-03-27 01:13:00,1.6111,1.61125,1.61104,1.61123,146600000.0
2008-03-27 01:14:00,1.61126,1.61141,1.61115,1.61119,38500000.0
2008-03-27 01:15:00,1.61135,1.61179,1.61124,1.61127,87700000.0
2008-03-27 01:16:00,1.61113,1.61113,1.61092,1.611,81700000.0
2008-03-27 01:17:00,1.61108,1.61151,1.61108,1.61151,35400000.0
2008-03-27 01:18:00,1.61101,1.61122,1.61101,1.61104,26600000.0
2008-03-27 01:19:00,1.6112,1.6113,1.6111,1.61121,46600000.0
2008-03-27 01:20:00,1.61104,1.61131,1.61096,1.61131,47000000.0
2008-03-27 01:21:00,1.61117,1.61117,1.61077,1.61097,50800000.0
2008-03-27 01:22:00,1.61098,1.61109,1.61079,1.61094,76000000.0
2008-03-27 01:23:00,1.61119,1.61152,1.61079,1.61152,215000002.0
2008-03-27 01:24:00,1.61101,1.61155,1.61099,1.61131,88200000.0
2008-03-27 01:25:00,1.61122,1.61163,1.61091,1.61091,71400000.0
2008-03-27 01:26:00,1.61103,1.61136,1.61083,1.61121,222600000.0
2008-03-27 01:27:00,1.61152,1.61152,1.61125,1.61138,126100000.0
2008-03-27 01:28:00,1.61136,1.61155,1.61131,1.61141,74400000.0
2008-03-27 01:29:00,1.6115,1.61164,1.61144,1.61161,60100000.0
2008-03-27 01:30:00,1.61144,1.61163,1.61124,1.61163,25000000.0
2008-03-27 01:31:00,1.61147,1.61162,1.61143,1.61148,37900000.0
2008-03-27 01:32:00,1.61152,1.61163,1.61147,1.61156,66400000.0
2008-03-27 01:33:00,1.61137,1.61162,1.61108,1.61108,99700001.0
2008-03-27 01:34:00,1.61113,1.61132,1.61103,1.61132,87700000.0
2008-03-27 01:35:00,1.61144,1.61154,1.61121,1.61139,33600000.0
2008-03-27 01:36:00,1.61138,1.61161,1.61138,1.61161,51600000.0
2008-03-27 01:37:00,1.61126,1.61126,1.6111,1.6111,39100000.0
2008-03-27 01:38:00,1.61135,1.61135,1.61079,1.61116,49800000.0
2008-03-27 01:39:00,1.61121,1.61147,1.61119,1.61146,39800000.0
2008-03-27 01:40:00,1.61128,1.61157,1.61127,1.61141,37400000.0
2008-03-27 01:41:00,1.61134,1.61135,1.61071,1.61131,69199999.0
2008-03-27 01:42:00,1.61129,1.61185,1.6111,1.61132,228900001.0
2008-03-27 01:43:00,1.61119,1.61173,1.61114,1.61124,160900000.0
2008-03-27 01:44:00,1.61131,1.61131,1.61103,1.61126,240800001.0
2008-03-27 01:45:00,1.61116,1.61137,1.61099,1.61128,167100002.0
2008-03-27 01:46:00,1.61126,1.61127,1.61119,1.61122,39800000.0
2008-03-27 01:47:00,1.61112,1.61112,1.61072,1.61072,59100000.0
2008-03-27 01:48:00,1.6107,1.6107,1.61064,1.61064,27800000.0
2008-03-27 01:49:00,1.61064,1.611,1.61064,1.61064,120800000.0
2008-03-27 01:50:00,1.61102,1.61102,1.61057,1.61098,202400000.0
2008-03-27 01:51:00,1.61063,1.61063,1.60999,1.61012,51400000.0
2008-03-27 01:52:00,1.6101,1.61047,1.60992,1.61016,252100000.0
2008-03-27 01:53:00,1.60991,1.60991,1.60953,1.60967,75000000.0
2008-03-27 01:54:00,1.60959,1.60984,1.60959,1.6096,63700000.0
2008-03-27 01:55:00,1.60967,1.60989,1.60967,1.60989,47200000.0
2008-03-27 01:56:00,1.61008,1.61054,1.61008,1.61045,67100000.0
2008-03-27 01:57:00,1.61059,1.61086,1.61037,1.61037,75800000.0
2008-03-27 01:58:00,1.61056,1.61073,1.61056,1.61059,70900000.0
2008-03-27 01:59:00,1.61049,1.61057,1.61038,1.61046,102100000.0
2008-03-27 02:00:00,1.61081,1.6111,1.6108,1.61092,30200000.0
2008-03-27 02:01:00,1.61069,1.61101,1.61015,1.61044,20200000.0
2008-03-27 02:02:00,1.61057,1.61074,1.61056,1.61066,45500000.0
2008-03-27 02:03:00,1.6108,1.61092,1.61057,1.61057,55600000.0
2008-03-27 02:04:00,1.6104,1.61075,1.6104,1.61065,28000000.0
2008-03-27 02:05:00,1.61039,1.61039,1.60935,1.60973,37600000.0
2008-03-27 02:06:00,1.60976,1.60991,1.60974,1.60982,48500000.0
2008-03-27 02:07:00,1.60938,1.6096,1.60908,1.60908,30600000.0
2008-03-27 02:08:00,1.60874,1.60912,1.60874,1.60912,26600000.0
2008-03-27 02:09:00,1.60917,1.60922,1.60874,1.60911,41400000.0
2008-03-27 02:10:00,1.60912,1.60925,1.60866,1.60915,26000000.0
2008-03-27 02:11:00,1.60892,1.60942,1.60892,1.60927,34200000.0
2008-03-27 02:12:00,1.609,1.60936,1.60895,1.60928,23200000.0
2008-03-27 02:13:00,1.60927,1.60951,1.60912,1.60934,45500000.0
2008-03-27 02:14:00,1.60929,1.60941,1.60917,1.60927,43100000.0
2008-03-27 02:15:00,1.60934,1.60938,1.60905,1.60936,32400000.0
2008-03-27 02:16:00,1.60936,1.60956,1.60922,1.60938,30200000.0
2008-03-27 02:17:00,1.60954,1.60963,1.60925,1.6095,40900000.0
2008-03-27 02:18:00,1.60954,1.60996,1.60954,1.60981,38400000.0
2008-03-27 02:19:00,1.60998,1.61004,1.60954,1.60954,37800000.0
2008-03-27 02:20:00,1.60993,1.61024,1.60993,1.61024,25800000.0
2008-03-27 02:21:00,1.61001,1.61029,1.60996,1.61023,28000000.0
2008-03-27 02:22:00,1.60992,1.61002,1.60965,1.60992,31100000.0
2008-03-27 02:23:00,1.60994,1.61019,1.60994,1.61004,36200000.0
2008-03-27 02:24:00,1.60993,1.61053,1.60993,1.61053,49200000.0
2008-03-27 02:25:00,1.61051,1.61054,1.61007,1.61047,27600000.0
2008-03-27 02:26:00,1.61045,1.61046,1.61026,1.61035,22000000.0
2008-03-27 02:27:00,1.61036,1.61063,1.61032,1.6106,30400000.0
2008-03-27 02:28:00,1.61067,1.61067,1.61039,1.61039,37200000.0
2008-03-27 02:29:00,1.61049,1.61058,1.61018,1.61049,39600000.0
2008-03-27 02:30:00,1.61037,1.61037,1.61027,1.61028,32500000.0
2008-03-27 02:31:00,1.61018,1.61023,1.60977,1.6101,44800000.0
2008-03-27 02:32:00,1.6101,1.61016,1.60995,1.61002,39100000.0
2008-03-27 02:33:00,1.60994,1.60996,1.60972,1.60977,24600000.0
2008-03-27 02:34:00,1.60989,1.61003,1.60966,1.60984,58700000.0
2008-03-27 02:35:00,1.60984,1.60984,1.60965,1.6098,26500000.0
2008-03-27 02:36:00,1.60921,1.6097,1.60921,1.6097,36800000.0
2008-03-27 02:37:00,1.60989,1.61003,1.60973,1.60991,25400000.0
2008-03-27 02:38:00,1.6099,1.61,1.60978,1.60983,51300001.0
2008-03-27 02:39:00,1.61018,1.61039,1.60992,1.61039,25000000.0
2008-03-27 02:40:00,1.61002,1.61015,1.60947,1.60947,41200000.0
2008-03-27 02:41:00,1.6095,1.60957,1.60919,1.60957,27000000.0
2008-03-27 02:42:00,1.60964,1.60964,1.60907,1.6094,43700000.0
2008-03-27 02:43:00,1.60935,1.60955,1.60927,1.60939,33600000.0
2008-03-27 02:44:00,1.6094,1.60957,1.60925,1.60957,30600000.0
2008-03-27 02:45:00,1.6099,1.60999,1.60959,1.60991,39300000.0
2008-03-27 02:46:00,1.61002,1.61005,1.60955,1.61005,52800000.0
2008-03-27 02:47:00,1.61001,1.61018,1.60956,1.60969,32600001.0
2008-03-27 02:48:00,1.60976,1.60976,1.60946,1.60946,25800000.0
2008-03-27 02:49:00,1.60957,1.60971,1.60943,1.60943,33000000.0
2008-03-27 02:50:00,1.60953,1.60973,1.60945,1.60973,38000000.0
2008-03-27 02:51:00,1.60943,1.6099,1.60943,1.60976,33100000.0
2008-03-27 02:52:00,1.6097,1.6098,1.60952,1.6098,37600000.0
2008-03-27 02:53:00,1.60971,1.60971,1.60941,1.60955,40500000.0
2008-03-27 02:54:00,1.60936,1.60936,1.60896,1.60909,41200000.0
2008-03-27 02:55:00,1.60905,1.60905,1.60835,1.60835,33300000.0
2008-03-27 02:56:00,1.60856,1.60918,1.60856,1.60892,25800000.0
2008-03-27 02:57:00,1.60846,1.60891,1.60846,1.60884,50500000.0
2008-03-27 02:58:00,1.60888,1.60888,1.60847,1.60871,40100000.0
2008-03-27 02:59:00,1.60876,1.60892,1.60874,1.60883,42900001.0
2008-03-27 03:00:00,1.60909,1.60909,1.60842,1.60852,36300000.0
2008-03-27 03:01:00,1.60839,1.60909,1.6083,1.60909,37800000.0
2008-03-27 03:02:00,1.60887,1.60914,1.60887,1.60896,25800000.0
2008-03-27 03:03:00,1.60879,1.60895,1.60869,1.60895,34500000.0
2008-03-27 03:04:00,1.60897,1.60921,1.60872,1.60872,25000000.0
2008-03-27 03:05:00,1.60936,1.60936,1.60864,1.60864,20600000.0
2008-03-27 03:06:00,1.60913,1.60963,1.60913,1.60932,58000000.0
2008-03-27 03:07:00,1.60942,1.60958,1.60903,1.60944,36300000.0
2008-03-27 03:08:00,1.60957,1.60957,1.60928,1.60941,35500000.0
2008-03-27 03:09:00,1.60953,1.60981,1.60905,1.60956,28400000.0
2008-03-27 03:10:00,1.60964,1.6098,1.60943,1.6098,46400000.0
2008-03-27 03:11:00,1.60978,1.61022,1.60978,1.60997,28400000.0
2008-03-27 03:12:00,1.61045,1.61057,1.61021,1.61021,35500000.0
2008-03-27 03:13:00,1.61025,1.61032,1.6101,1.61013,30800000.0
2008-03-27 03:14:00,1.6099,1.61013,1.60981,1.60993,48600000.0
2008-03-27 03:15:00,1.60982,1.60987,1.60969,1.60981,40600000.0
2008-03-27 03:16:00,1.60976,1.60976,1.60908,1.60935,24600000.0
2008-03-27 03:17:00,1.60973,1.60981,1.60967,1.60968,28000000.0
2008-03-27 03:18:00,1.60929,1.60929,1.60895,1.60929,26000000.0
2008-03-27 03:19:00,1.60904,1.6092,1.60895,1.609,30600000.0
2008-03-27 03:20:00,1.6091,1.60933,1.609,1.60915,53600000.0
2008-03-27 03:21:00,1.60918,1.60943,1.60916,1.60939,56000000.0
2008-03-27 03:22:00,1.60963,1.60985,1.60963,1.60985,29700000.0
2008-03-27 03:23:00,1.60978,1.60983,1.60968,1.60973,36400001.0
2008-03-27 03:24:00,1.60967,1.60967,1.60938,1.6096,39900000.0
2008-03-27 03:25:00,1.60917,1.60955,1.60917,1.60955,30300000.0
2008-03-27 03:26:00,1.60947,1.60959,1.60928,1.60959,28300000.0
2008-03-27 03:27:00,1.60936,1.6096,1.60924,1.60929,27600000.0
2008-03-27 03:28:00,1.6093,1.6093,1.60901,1.60912,14400000.0
2008-03-27 03:29:00,1.60925,1.60943,1.60896,1.60896,40200000.0
2008-03-27 03:30:00,1.6093,1.60937,1.60906,1.60906,36600000.0
2008-03-27 03:31:00,1.60904,1.60927,1.60894,1.60922,71500001.0
2008-03-27 03:32:00,1.60917,1.60932,1.60916,1.60931,32400000.0
2008-03-27 03:33:00,1.60935,1.60948,1.60919,1.60935,28800000.0
2008-03-27 03:34:00,1.6093,1.60935,1.60907,1.60915,45000000.0
2008-03-27 03:35:00,1.60916,1.60916,1.60836,1.60846,37400000.0
2008-03-27 03:36:00,1.60829,1.60848,1.60763,1.60763,45400000.0
2008-03-27 03:37:00,1.60739,1.60783,1.60739,1.60765,27000000.0
2008-03-27 03:38:00,1.60771,1.60822,1.60771,1.60822,42800000.0
2008-03-27 03:39:00,1.60835,1.60845,1.60801,1.60845,34200000.0
2008-03-27 03:40:00,1.6084,1.6084,1.60785,1.60785,27800000.0
2008-03-27 03:41:00,1.60758,1.60808,1.60758,1.60808,40200000.0
2008-03-27 03:42:00,1.60807,1.60817,1.60738,1.60761,30500000.0
2008-03-27 03:43:00,1.60744,1.60744,1.60714,1.60722,35600000.0
2008-03-27 03:44:00,1.60703,1.60748,1.60703,1.60736,41200000.0
2008-03-27 03:45:00,1.60764,1.60774,1.60744,1.60749,44600000.0
2008-03-27 03:46:00,1.60744,1.60819,1.60742,1.60798,85600000.0
2008-03-27 03:47:00,1.60776,1.60804,1.60776,1.60791,37700000.0
2008-03-27 03:48:00,1.6076,1.60793,1.6076,1.60788,46600001.0
2008-03-27 03:49:00,1.60786,1.60802,1.60778,1.60792,46800001.0
2008-03-27 03:50:00,1.60763,1.60771,1.60739,1.6076,56000001.0
2008-03-27 03:51:00,1.60794,1.60798,1.60771,1.60778,51800000.0
2008-03-27 03:52:00,1.60764,1.6077,1.60748,1.60761,27000000.0
2008-03-27 03:53:00,1.60763,1.60814,1.60763,1.60806,31400000.0
2008-03-27 03:54:00,1.60843,1.60847,1.60775,1.60778,60000000.0
2008-03-27 03:55:00,1.6077,1.6077,1.60751,1.60751,22000000.0
2008-03-27 03:56:00,1.60734,1.60734,1.60705,1.60725,30200000.0
2008-03-27 03:57:00,1.6072,1.60733,1.60676,1.60733,62400000.0
2008-03-27 03:58:00,1.60736,1.60736,1.60708,1.60708,60600001.0
2008-03-27 03:59:00,1.60688,1.60701,1.60637,1.60637,34000000.0
2008-03-27 04:00:00,1.60625,1.60637,1.60597,1.60637,49300000.0
2008-03-27 04:01:00,1.60635,1.60637,1.60589,1.60624,36000000.0
2008-03-27 04:02:00,1.60615,1.60615,1.6059,1.60602,29800000.0
2008-03-27 04:03:00,1.60603,1.60627,1.60588,1.60627,36300000.0
2008-03-27 04:04:00,1.60616,1.6062,1.60599,1.60599,38200000.0
2008-03-27 04:05:00,1.60567,1.60631,1.60567,1.60611,44600000.0
2008-03-27 04:06:00,1.60621,1.60651,1.60621,1.60651,25600000.0
2008-03-27 04:07:00,1.60613,1.60614,1.60577,1.60602,28200000.0
2008-03-27 04:08:00,1.60602,1.60675,1.60597,1.60675,50600000.0
2008-03-27 04:09:00,1.60663,1.60692,1.60653,1.60688,47200001.0
2008-03-27 04:10:00,1.60685,1.60696,1.60632,1.6064,33400000.0
2008-03-27 04:11:00,1.60633,1.6064,1.60613,1.60637,49600000.0
2008-03-27 04:12:00,1.60632,1.60651,1.60627,1.60641,60200000.0
2008-03-27 04:13:00,1.60649,1.60657,1.60596,1.60657,58600001.0
2008-03-27 04:14:00,1.60628,1.60659,1.60607,1.60625,35900000.0
2008-03-27 04:15:00,1.60627,1.60651,1.60596,1.60596,41400000.0
2008-03-27 04:16:00,1.60585,1.60593,1.60542,1.60583,29100000.0
2008-03-27 04:17:00,1.60588,1.6062,1.60587,1.6062,16400000.0
2008-03-27 04:18:00,1.60571,1.60653,1.60571,1.60616,48100000.0
2008-03-27 04:19:00,1.60611,1.60629,1.60611,1.60629,24800000.0
2008-03-27 04:20:00,1.60598,1.6061,1.60595,1.60601,32600000.0
2008-03-27 04:21:00,1.60615,1.6062,1.60585,1.6062,37800000.0
2008-03-27 04:22:00,1.60621,1.60627,1.60595,1.60608,24000000.0
2008-03-27 04:23:00,1.606,1.60611,1.60599,1.60599,46200000.0
2008-03-27 04:24:00,1.60581,1.60594,1.60581,1.60593,34400001.0
2008-03-27 04:25:00,1.60587,1.60587,1.60515,1.60515,47000000.0
2008-03-27 04:26:00,1.60544,1.60547,1.60533,1.60534,25400000.0
2008-03-27 04:27:00,1.60529,1.60555,1.60509,1.60514,21000000.0
2008-03-27 04:28:00,1.60535,1.60547,1.60503,1.60547,21400000.0
2008-03-27 04:29:00,1.60535,1.60545,1.60513,1.60545,59400000.0
2008-03-27 04:30:00,1.60529,1.6054,1.60492,1.60514,58400000.0
2008-03-27 04:31:00,1.60488,1.60513,1.60463,1.60473,45600000.0
2008-03-27 04:32:00,1.60507,1.60528,1.60505,1.60528,35200000.0
2008-03-27 04:33:00,1.60553,1.60573,1.60545,1.60573,54499999.0
2008-03-27 04:34:00,1.60577,1.60577,1.60488,1.60488,38900000.0
2008-03-27 04:35:00,1.60467,1.60514,1.60467,1.60499,34200000.0
2008-03-27 04:36:00,1.60483,1.60492,1.60473,1.60473,37600000.0
2008-03-27 04:37:00,1.60502,1.60502,1.60466,1.60484,19000000.0
2008-03-27 04:38:00,1.60476,1.60497,1.60471,1.60497,38800000.0
2008-03-27 04:39:00,1.60473,1.60485,1.60437,1.60485,46600000.0
2008-03-27 04:40:00,1.6047,1.60484,1.60461,1.60464,25700000.0
2008-03-27 04:41:00,1.60454,1.60454,1.60406,1.60437,50100000.0
2008-03-27 04:42:00,1.6044,1.60505,1.6044,1.60505,46800001.0
2008-03-27 04:43:00,1.605,1.60533,1.60492,1.60533,29400000.0
2008-03-27 04:44:00,1.60535,1.60539,1.60443,1.60485,49200000.0
2008-03-27 04:45:00,1.60479,1.60535,1.60479,1.60523,33200000.0
2008-03-27 04:46:00,1.60504,1.60558,1.60489,1.60489,49400000.0
2008-03-27 04:47:00,1.60559,1.60597,1.60559,1.60597,33400000.0
2008-03-27 04:48:00,1.60617,1.60635,1.60613,1.60617,39400000.0
2008-03-27 04:49:00,1.60593,1.6063,1.60575,1.60624,50300000.0
2008-03-27 04:50:00,1.60643,1.60671,1.60623,1.60647,30400000.0
2008-03-27 04:51:00,1.60651,1.60659,1.60639,1.60649,31800000.0
2008-03-27 04:52:00,1.60627,1.60638,1.6062,1.60635,31800000.0
2008-03-27 04:53:00,1.60645,1.6065,1.60631,1.60637,33000000.0
2008-03-27 04:54:00,1.60657,1.60662,1.60645,1.60654,34800000.0
2008-03-27 04:55:00,1.60669,1.60673,1.6065,1.60659,38100000.0
2008-03-27 04:56:00,1.60663,1.6069,1.60663,1.6069,52200000.0
2008-03-27 04:57:00,1.6067,1.60677,1.60668,1.60673,24400000.0
2008-03-27 04:58:00,1.60675,1.60688,1.60655,1.60688,35400000.0
2008-03-27 04:59:00,1.60673,1.60711,1.60673,1.60711,32200000.0
2008-03-27 05:00:00,1.60712,1.60713,1.60674,1.60688,34600000.0
2008-03-27 05:01:00,1.60688,1.607,1.60688,1.60695,18400000.0
2008-03-27 05:02:00,1.60673,1.60704,1.60673,1.60704,39400000.0
2008-03-27 05:03:00,1.60704,1.60705,1.60695,1.607,36800000.0
2008-03-27 05:04:00,1.60665,1.60678,1.6066,1.60673,23400000.0
2008-03-27 05:05:00,1.6065,1.60679,1.6065,1.60677,26700000.0
2008-03-27 05:06:00,1.60662,1.60685,1.60643,1.60685,31200000.0
2008-03-27 05:07:00,1.60647,1.60654,1.60625,1.60652,43200000.0
2008-03-27 05:08:00,1.60644,1.60648,1.6063,1.60638,27600000.0
2008-03-27 05:09:00,1.60647,1.60657,1.6063,1.6063,36400000.0
2008-03-27 05:10:00,1.60635,1.60652,1.60612,1.60626,39800001.0
2008-03-27 05:11:00,1.60642,1.60662,1.60624,1.60624,38700000.0
2008-03-27 05:12:00,1.60646,1.60661,1.60629,1.60661,28600000.0
2008-03-27 05:13:00,1.60658,1.60677,1.60658,1.60664,30100000.0
2008-03-27 05:14:00,1.60676,1.60676,1.60652,1.6066,25200000.0
2008-03-27 05:15:00,1.60668,1.6067,1.60653,1.60662,51600001.0
2008-03-27 05:16:00,1.60672,1.60688,1.60669,1.60682,37400000.0
2008-03-27 05:17:00,1.6066,1.60688,1.60659,1.60676,26000000.0
2008-03-27 05:18:00,1.60685,1.60692,1.60668,1.60668,32800000.0
2008-03-27 05:19:00,1.60638,1.60677,1.60638,1.60677,37400000.0
2008-03-27 05:20:00,1.60676,1.60691,1.60665,1.60681,34400000.0
2008-03-27 05:21:00,1.60685,1.6069,1.60671,1.60675,32800000.0
2008-03-27 05:22:00,1.60683,1.60688,1.60668,1.6068,32200000.0
2008-03-27 05:23:00,1.60615,1.60659,1.60604,1.60609,36000000.0
2008-03-27 05:24:00,1.60582,1.60603,1.60582,1.606,32400000.0
2008-03-27 05:25:00,1.60589,1.60661,1.60589,1.60655,44700000.0
2008-03-27 05:26:00,1.60671,1.60682,1.60665,1.60665,33300000.0
2008-03-27 05:27:00,1.60667,1.60667,1.60641,1.60641,35600000.0
2008-03-27 05:28:00,1.6064,1.6064,1.60559,1.60559,41400000.0
2008-03-27 05:29:00,1.60607,1.60619,1.60601,1.60619,30000000.0
2008-03-27 05:30:00,1.60617,1.60642,1.60611,1.60641,19000000.0
2008-03-27 05:31:00,1.60655,1.60677,1.60636,1.60637,45000000.0
2008-03-27 05:32:00,1.60653,1.60674,1.60628,1.60628,24000000.0
2008-03-27 05:33:00,1.60662,1.60662,1.60613,1.60613,22200000.0
2008-03-27 05:34:00,1.60622,1.60641,1.60621,1.6063,35100000.0
2008-03-27 05:35:00,1.60634,1.60649,1.60621,1.60649,40000000.0
2008-03-27 05:36:00,1.60616,1.60635,1.60612,1.60612,39800001.0
2008-03-27 05:37:00,1.60621,1.60626,1.60598,1.60605,40700000.0
2008-03-27 05:38:00,1.60596,1.60616,1.60572,1.60579,35400000.0
2008-03-27 05:39:00,1.60587,1.60611,1.60574,1.60604,36600000.0
2008-03-27 05:40:00,1.60601,1.60608,1.60593,1.60593,49500000.0
2008-03-27 05:41:00,1.60597,1.60604,1.60565,1.60602,44800000.0
2008-03-27 05:42:00,1.60599,1.60615,1.60586,1.60604,21400000.0
2008-03-27 05:43:00,1.60577,1.60602,1.60577,1.60589,41400000.0
2008-03-27 05:44:00,1.6059,1.60606,1.60577,1.60597,37000000.0
2008-03-27 05:45:00,1.60582,1.60621,1.60582,1.60592,43800000.0
2008-03-27 05:46:00,1.60601,1.60601,1.60575,1.60575,20200000.0
2008-03-27 05:47:00,1.60576,1.60576,1.6056,1.60562,64000000.0
2008-03-27 05:48:00,1.60548,1.60575,1.60545,1.60545,28400000.0
2008-03-27 05:49:00,1.60568,1.60585,1.60558,1.60578,35800000.0
2008-03-27 05:50:00,1.60578,1.60592,1.60556,1.60581,27600000.0
2008-03-27 05:51:00,1.6059,1.6059,1.60551,1.60551,19600000.0
2008-03-27 05:52:00,1.60593,1.60618,1.60593,1.60601,45900000.0
2008-03-27 05:53:00,1.60579,1.60641,1.60579,1.60641,35400000.0
2008-03-27 05:54:00,1.60635,1.60635,1.60612,1.60635,41200000.0
2008-03-27 05:55:00,1.60635,1.60656,1.60626,1.60651,31600000.0
2008-03-27 05:56:00,1.6067,1.60681,1.60655,1.60655,39000000.0
2008-03-27 05:57:00,1.60663,1.607,1.60663,1.60674,37600000.0
2008-03-27 05:58:00,1.60685,1.60709,1.60685,1.60693,37400000.0
2008-03-27 05:59:00,1.60725,1.60739,1.60725,1.60733,32000000.0
2008-03-27 06:00:00,1.60738,1.60757,1.60718,1.60749,33800000.0
2008-03-27 06:01:00,1.60744,1.60768,1.60744,1.60768,37700000.0
2008-03-27 06:02:00,1.60783,1.60811,1.60753,1.60811,28000000.0
2008-03-27 06:03:00,1.60782,1.60782,1.60748,1.60754,49900000.0
2008-03-27 06:04:00,1.60758,1.6077,1.60747,1.6077,67800000.0
2008-03-27 06:05:00,1.60787,1.60824,1.60785,1.60803,49200000.0
2008-03-27 06:06:00,1.60809,1.60842,1.60809,1.6084,36000000.0
2008-03-27 06:07:00,1.6082,1.6083,1.6078,1.6078,52600000.0
2008-03-27 06:08:00,1.60763,1.60809,1.60754,1.60792,60000000.0
2008-03-27 06:09:00,1.60781,1.60793,1.60773,1.60782,20800000.0
2008-03-27 06:10:00,1.60795,1.60795,1.60776,1.60779,30600000.0
2008-03-27 06:11:00,1.60748,1.6076,1.60727,1.60734,66000000.0
2008-03-27 06:12:00,1.60744,1.60765,1.60738,1.60738,21800000.0
2008-03-27 06:13:00,1.60741,1.60758,1.60713,1.60748,46700000.0
2008-03-27 06:14:00,1.60761,1.60773,1.60732,1.60764,63700001.0
2008-03-27 06:15:00,1.60745,1.60763,1.60743,1.60756,20800000.0
2008-03-27 06:16:00,1.60762,1.60766,1.60744,1.60753,35600000.0
2008-03-27 06:17:00,1.60739,1.60776,1.60739,1.60754,26800000.0
2008-03-27 06:18:00,1.60732,1.60748,1.60722,1.60748,37600000.0
2008-03-27 06:19:00,1.60738,1.60738,1.60713,1.60713,23200000.0
2008-03-27 06:20:00,1.60727,1.6073,1.60713,1.60713,32600000.0
2008-03-27 06:21:00,1.60729,1.6075,1.60729,1.6075,29000000.0
2008-03-27 06:22:00,1.60743,1.60743,1.60713,1.60719,34800000.0
2008-03-27 06:23:00,1.60707,1.60709,1.6067,1.60709,35200000.0
2008-03-27 06:24:00,1.60699,1.60714,1.6067,1.60703,48700001.0
2008-03-27 06:25:00,1.60706,1.60708,1.60698,1.60703,34500000.0
2008-03-27 06:26:00,1.60703,1.60718,1.6069,1.6071,27600000.0
2008-03-27 06:27:00,1.60699,1.607,1.60687,1.60688,20800000.0
2008-03-27 06:28:00,1.60674,1.60678,1.60661,1.60676,31800000.0
2008-03-27 06:29:00,1.60674,1.60674,1.60652,1.60655,32000000.0
2008-03-27 06:30:00,1.60664,1.60664,1.60641,1.60653,28200000.0
2008-03-27 06:31:00,1.60647,1.60656,1.60643,1.60643,37600000.0
2008-03-27 06:32:00,1.60648,1.60648,1.60619,1.60629,29600000.0
2008-03-27 06:33:00,1.60603,1.60629,1.60603,1.60623,41300000.0
2008-03-27 06:34:00,1.60622,1.60656,1.60605,1.60638,42700000.0
2008-03-27 06:35:00,1.60631,1.6066,1.60623,1.60638,55000001.0
2008-03-27 06:36:00,1.60617,1.60672,1.60617,1.60657,65800000.0
2008-03-27 06:37:00,1.60658,1.60659,1.60592,1.60592,27400000.0
2008-03-27 06:38:00,1.60626,1.60633,1.60612,1.60613,39500000.0
2008-03-27 06:39:00,1.60602,1.60615,1.60585,1.60586,48000000.0
2008-03-27 06:40:00,1.60573,1.60611,1.60573,1.606,26000000.0
2008-03-27 06:41:00,1.60656,1.60681,1.60626,1.60681,28200000.0
2008-03-27 06:42:00,1.60628,1.60696,1.60628,1.60696,37000000.0
2008-03-27 06:43:00,1.60706,1.60706,1.6063,1.60654,33200000.0
2008-03-27 06:44:00,1.60676,1.60715,1.60676,1.60715,39800000.0
2008-03-27 06:45:00,1.6072,1.60741,1.60704,1.60707,44100000.0
2008-03-27 06:46:00,1.60719,1.60739,1.60687,1.60687,48200001.0
2008-03-27 06:47:00,1.60704,1.60708,1.60658,1.60669,50000000.0
2008-03-27 06:48:00,1.60648,1.60711,1.60648,1.60692,25800000.0
2008-03-27 06:49:00,1.607,1.60719,1.60693,1.60707,47800000.0
2008-03-27 06:50:00,1.60706,1.60717,1.60668,1.60693,43600001.0
2008-03-27 06:51:00,1.60699,1.60699,1.60628,1.60653,104300001.0
2008-03-27 06:52:00,1.60657,1.60676,1.60639,1.60676,35800000.0
2008-03-27 06:53:00,1.60675,1.60675,1.60648,1.6067,35600000.0
2008-03-27 06:54:00,1.60656,1.60664,1.60615,1.60622,46000000.0
2008-03-27 06:55:00,1.60643,1.60656,1.60628,1.60655,40400000.0
2008-03-27 06:56:00,1.60647,1.60656,1.6063,1.60648,31400000.0
2008-03-27 06:57:00,1.60656,1.60656,1.60602,1.60636,48800000.0
2008-03-27 06:58:00,1.60576,1.60612,1.60576,1.60602,23200000.0
2008-03-27 06:59:00,1.60598,1.60639,1.60595,1.60628,25600000.0
2008-03-27 07:00:00,1.60644,1.60644,1.60586,1.60586,49600000.0
2008-03-27 07:01:00,1.60586,1.60608,1.60586,1.60606,46400001.0
2008-03-27 07:02:00,1.60608,1.60628,1.60589,1.60589,47800000.0
2008-03-27 07:03:00,1.60583,1.60583,1.6055,1.60559,34600000.0
2008-03-27 07:04:00,1.6059,1.60594,1.60565,1.60594,37400000.0
2008-03-27 07:05:00,1.60587,1.60614,1.60564,1.60564,45300000.0
2008-03-27 07:06:00,1.60582,1.60605,1.60582,1.60605,36600000.0
2008-03-27 07:07:00,1.60607,1.60617,1.60603,1.60607,22000000.0
2008-03-27 07:08:00,1.60613,1.60645,1.60613,1.60625,33000000.0
2008-03-27 07:09:00,1.60643,1.6065,1.60634,1.60637,35200000.0
2008-03-27 07:10:00,1.60629,1.60629,1.6061,1.60612,30000000.0
2008-03-27 07:11:00,1.60619,1.60633,1.60607,1.60607,50200000.0
2008-03-27 07:12:00,1.60628,1.60632,1.60591,1.60606,43800000.0
2008-03-27 07:13:00,1.60629,1.60629,1.60604,1.60612,56200000.0
2008-03-27 07:14:00,1.60599,1.60599,1.6056,1.60583,34800000.0
2008-03-27 07:15:00,1.60593,1.60605,1.60558,1.60605,27000000.0
2008-03-27 07:16:00,1.60579,1.60643,1.60579,1.60643,30200000.0
2008-03-27 07:17:00,1.6063,1.60671,1.6063,1.60663,45700000.0
2008-03-27 07:18:00,1.60666,1.60666,1.60614,1.60653,44900000.0
2008-03-27 07:19:00,1.6064,1.6067,1.60635,1.60666,30200000.0
2008-03-27 07:20:00,1.60657,1.60678,1.60637,1.60654,58800000.0
2008-03-27 07:21:00,1.60663,1.60678,1.60654,1.60671,47300000.0
2008-03-27 07:22:00,1.60659,1.6067,1.60636,1.60646,43800000.0
2008-03-27 07:23:00,1.6063,1.60671,1.6063,1.60632,51600000.0
2008-03-27 07:24:00,1.60614,1.60664,1.60613,1.6063,34200000.0
2008-03-27 07:25:00,1.60648,1.60686,1.60648,1.60664,46000000.0
2008-03-27 07:26:00,1.6066,1.60691,1.6066,1.60691,42400000.0
2008-03-27 07:27:00,1.6069,1.6069,1.60639,1.60665,29200000.0
2008-03-27 07:28:00,1.6067,1.60687,1.60643,1.6068,52200000.0
2008-03-27 07:29:00,1.60675,1.60675,1.60654,1.60664,48600000.0
2008-03-27 07:30:00,1.60664,1.60685,1.60618,1.60685,40200000.0
2008-03-27 07:31:00,1.60668,1.60668,1.60635,1.60635,18600000.0
2008-03-27 07:32:00,1.60624,1.60644,1.60591,1.60629,71300001.0
2008-03-27 07:33:00,1.60647,1.60693,1.60647,1.60656,35100000.0
2008-03-27 07:34:00,1.60675,1.60758,1.60675,1.60758,47400000.0
2008-03-27 07:35:00,1.6073,1.60746,1.60728,1.60746,17600000.0
2008-03-27 07:36:00,1.60744,1.60764,1.607,1.60763,43200000.0
2008-03-27 07:37:00,1.6077,1.60798,1.60766,1.60798,33400000.0
2008-03-27 07:38:00,1.60786,1.60795,1.60775,1.60775,47200000.0
2008-03-27 07:39:00,1.60741,1.60761,1.60741,1.60756,32400000.0
2008-03-27 07:40:00,1.60741,1.60754,1.60733,1.60751,45800000.0
2008-03-27 07:41:00,1.60726,1.60748,1.60722,1.60741,30800000.0
2008-03-27 07:42:00,1.60745,1.60785,1.60731,1.60785,43200000.0
2008-03-27 07:43:00,1.60791,1.60808,1.60785,1.60808,35400000.0
2008-03-27 07:44:00,1.60798,1.60798,1.60782,1.60798,35600000.0
2008-03-27 07:45:00,1.60802,1.60802,1.60743,1.60798,37000000.0
2008-03-27 07:46:00,1.6081,1.60821,1.60801,1.60821,54400000.0
2008-03-27 07:47:00,1.60788,1.60799,1.60752,1.60784,44200001.0
2008-03-27 07:48:00,1.60767,1.60789,1.60766,1.60789,45900000.0
2008-03-27 07:49:00,1.60801,1.60801,1.60737,1.60737,37900000.0
2008-03-27 07:50:00,1.60754,1.60764,1.60737,1.60764,29200000.0
2008-03-27 07:51:00,1.60771,1.6078,1.60745,1.60772,39200000.0
2008-03-27 07:52:00,1.60755,1.60755,1.60698,1.60709,29100000.0
2008-03-27 07:53:00,1.60708,1.60735,1.60705,1.60714,49500000.0
2008-03-27 07:54:00,1.60701,1.60711,1.60686,1.60686,46900000.0
2008-03-27 07:55:00,1.607,1.607,1.60658,1.60694,44600000.0
2008-03-27 07:56:00,1.60696,1.60712,1.60682,1.60712,22200000.0
2008-03-27 07:57:00,1.60712,1.60749,1.60712,1.60749,41200000.0
2008-03-27 07:58:00,1.60737,1.60761,1.60735,1.60752,45400000.0
2008-03-27 07:59:00,1.60706,1.60776,1.60706,1.60776,62700000.0
2008-03-27 08:00:00,1.60783,1.60793,1.60756,1.60784,25400000.0
2008-03-27 08:01:00,1.60812,1.60841,1.60797,1.60817,31200000.0
2008-03-27 08:02:00,1.60835,1.60842,1.60819,1.60833,33700000.0
2008-03-27 08:03:00,1.60823,1.60823,1.60802,1.60817,38000000.0
2008-03-27 08:04:00,1.60807,1.60812,1.60769,1.60769,28900000.0
2008-03-27 08:05:00,1.60767,1.60767,1.60752,1.60754,42400001.0
2008-03-27 08:06:00,1.60753,1.60778,1.60719,1.60763,45000000.0
2008-03-27 08:07:00,1.60745,1.6075,1.60716,1.6075,37200000.0
2008-03-27 08:08:00,1.60738,1.60738,1.60712,1.60712,35000000.0
2008-03-27 08:09:00,1.60733,1.60758,1.6073,1.60758,41900000.0
2008-03-27 08:10:00,1.60745,1.60745,1.60702,1.60707,40800000.0
2008-03-27 08:11:00,1.60666,1.60686,1.60663,1.60686,30200000.0
2008-03-27 08:12:00,1.60662,1.60662,1.60638,1.60649,46800000.0
2008-03-27 08:13:00,1.60595,1.60678,1.60595,1.60675,46800000.0
2008-03-27 08:14:00,1.60674,1.60674,1.60658,1.60663,47400000.0
2008-03-27 08:15:00,1.60703,1.60732,1.60671,1.60732,44600000.0
2008-03-27 08:16:00,1.60768,1.60792,1.60744,1.60787,18400000.0
2008-03-27 08:17:00,1.60793,1.60793,1.60743,1.6075,43800000.0
2008-03-27 08:18:00,1.60739,1.6075,1.60693,1.60733,42300000.0
2008-03-27 08:19:00,1.60728,1.60777,1.6072,1.60751,29800000.0
2008-03-27 08:20:00,1.60759,1.60759,1.60724,1.60744,42800000.0
2008-03-27 08:21:00,1.6073,1.60755,1.60719,1.60719,23000000.0
2008-03-27 08:22:00,1.60709,1.60752,1.60709,1.60736,31800000.0
2008-03-27 08:23:00,1.60724,1.60724,1.60687,1.60687,21200000.0
2008-03-27 08:24:00,1.60691,1.60691,1.60646,1.60671,44800000.0
2008-03-27 08:25:00,1.6064,1.60682,1.60635,1.60635,26700000.0
2008-03-27 08:26:00,1.60639,1.60639,1.60608,1.60634,43600000.0
2008-03-27 08:27:00,1.60642,1.60665,1.60623,1.60649,29200000.0
2008-03-27 08:28:00,1.60663,1.60666,1.60649,1.60666,44400000.0
2008-03-27 08:29:00,1.60675,1.60688,1.60657,1.60657,55300001.0
2008-03-27 08:30:00,1.60644,1.60662,1.60618,1.60657,21600000.0
2008-03-27 08:31:00,1.60662,1.6067,1.6063,1.60657,28600000.0
2008-03-27 08:32:00,1.60639,1.60651,1.60614,1.60639,42200001.0
2008-03-27 08:33:00,1.60654,1.6067,1.60615,1.60636,53200000.0
2008-03-27 08:34:00,1.60647,1.6065,1.60627,1.6065,28000000.0
2008-03-27 08:35:00,1.60631,1.60644,1.60609,1.60638,52200000.0
2008-03-27 08:36:00,1.6065,1.60662,1.60611,1.60636,96999999.0
2008-03-27 08:37:00,1.60648,1.60648,1.60621,1.60635,33400000.0
2008-03-27 08:38:00,1.60632,1.60682,1.60632,1.60661,34000001.0
2008-03-27 08:39:00,1.60685,1.60685,1.60641,1.60653,56700000.0
2008-03-27 08:40:00,1.60637,1.60647,1.60603,1.60634,44400000.0
2008-03-27 08:41:00,1.60621,1.60635,1.60614,1.60629,32700000.0
2008-03-27 08:42:00,1.60626,1.60626,1.60591,1.60596,41600000.0
2008-03-27 08:43:00,1.60592,1.60592,1.60511,1.60511,47000000.0
2008-03-27 08:44:00,1.60538,1.60541,1.60506,1.60529,22200000.0
2008-03-27 08:45:00,1.60543,1.6057,1.60511,1.60519,40800000.0
2008-03-27 08:46:00,1.60551,1.60557,1.60539,1.6055,48200000.0
2008-03-27 08:47:00,1.60567,1.60576,1.60553,1.60561,31000000.0
2008-03-27 08:48:00,1.60591,1.60599,1.60573,1.60594,35600000.0
2008-03-27 08:49:00,1.60567,1.60606,1.60565,1.60606,46800000.0
2008-03-27 08:50:00,1.60593,1.60613,1.60591,1.60611,31800000.0
2008-03-27 08:51:00,1.60574,1.60574,1.60516,1.60516,32100000.0
2008-03-27 08:52:00,1.60532,1.60532,1.60488,1.60488,46300000.0
2008-03-27 08:53:00,1.60512,1.60568,1.60508,1.60567,63299999.0
2008-03-27 08:54:00,1.60602,1.60647,1.60591,1.60647,29800000.0
2008-03-27 08:55:00,1.60667,1.60697,1.60625,1.60625,39800000.0
2008-03-27 08:56:00,1.60619,1.60662,1.60614,1.60652,39800000.0
2008-03-27 08:57:00,1.60671,1.60672,1.60641,1.60655,17400000.0
2008-03-27 08:58:00,1.60661,1.60678,1.60626,1.60678,36300000.0
2008-03-27 08:59:00,1.6069,1.60724,1.60687,1.60707,33200000.0
2008-03-27 09:00:00,1.60691,1.60691,1.6066,1.6067,41300000.0
2008-03-27 09:01:00,1.60649,1.60661,1.60644,1.60654,36600000.0
2008-03-27 09:02:00,1.60665,1.60701,1.60665,1.60696,46200000.0
2008-03-27 09:03:00,1.60664,1.60706,1.60664,1.60679,47200000.0
2008-03-27 09:04:00,1.60718,1.60798,1.60718,1.60798,22400000.0
2008-03-27 09:05:00,1.60822,1.60822,1.60786,1.60816,31300000.0
2008-03-27 09:06:00,1.60805,1.60825,1.60805,1.60825,31600000.0
2008-03-27 09:07:00,1.60843,1.60898,1.60836,1.60836,63400001.0
2008-03-27 09:08:00,1.60847,1.6086,1.60834,1.60848,57000000.0
2008-03-27 09:09:00,1.60849,1.60852,1.60814,1.60847,29600000.0
2008-03-27 09:10:00,1.60826,1.60834,1.60812,1.60819,17400000.0
2008-03-27 09:11:00,1.60814,1.6082,1.60787,1.60791,44300000.0
2008-03-27 09:12:00,1.60806,1.60827,1.60804,1.60822,31400000.0
2008-03-27 09:13:00,1.60817,1.60838,1.60817,1.60838,22400000.0
2008-03-27 09:14:00,1.60804,1.60804,1.60781,1.60791,32000000.0
2008-03-27 09:15:00,1.60776,1.60813,1.60776,1.60813,51500000.0
2008-03-27 09:16:00,1.60795,1.60806,1.60763,1.60763,59000000.0
2008-03-27 09:17:00,1.6075,1.6075,1.607,1.60706,39500000.0
2008-03-27 09:18:00,1.60701,1.60702,1.60676,1.6069,18400000.0
2008-03-27 09:19:00,1.60682,1.60714,1.60682,1.607,23000000.0
2008-03-27 09:20:00,1.60714,1.60741,1.60708,1.60708,28600000.0
2008-03-27 09:21:00,1.60732,1.60756,1.60726,1.60741,37600000.0
2008-03-27 09:22:00,1.60747,1.60764,1.60745,1.60764,37800000.0
2008-03-27 09:23:00,1.60756,1.6078,1.60754,1.60766,41200000.0
2008-03-27 09:24:00,1.60813,1.60831,1.60793,1.60828,29400000.0
2008-03-27 09:25:00,1.6082,1.60844,1.60811,1.60827,29400000.0
2008-03-27 09:26:00,1.60811,1.60834,1.6077,1.60773,51400000.0
2008-03-27 09:27:00,1.60745,1.60747,1.60715,1.60747,23200000.0
2008-03-27 09:28:00,1.60754,1.60804,1.60748,1.60804,35600000.0
2008-03-27 09:29:00,1.60807,1.60819,1.60788,1.60819,24600000.0
2008-03-27 09:30:00,1.60811,1.60831,1.60795,1.60814,30400000.0
2008-03-27 09:31:00,1.60813,1.60831,1.60803,1.60813,26600000.0
2008-03-27 09:32:00,1.60829,1.6083,1.60783,1.60793,24600000.0
2008-03-27 09:33:00,1.60793,1.60837,1.60793,1.60835,26600000.0
2008-03-27 09:34:00,1.60839,1.60877,1.60837,1.60877,56300000.0
2008-03-27 09:35:00,1.60873,1.60882,1.60841,1.60862,42200000.0
2008-03-27 09:36:00,1.60876,1.60897,1.60849,1.60884,45400001.0
2008-03-27 09:37:00,1.6091,1.60968,1.6091,1.60959,52200000.0
2008-03-27 09:38:00,1.6093,1.60973,1.60886,1.60888,59800000.0
2008-03-27 09:39:00,1.60851,1.60884,1.60851,1.60869,27600000.0
2008-03-27 09:40:00,1.60861,1.60878,1.60849,1.60849,26000000.0
2008-03-27 09:41:00,1.60838,1.60855,1.60801,1.60812,37800000.0
2008-03-27 09:42:00,1.60795,1.60865,1.60791,1.60822,34000000.0
2008-03-27 09:43:00,1.6082,1.60854,1.6082,1.60854,56300001.0
2008-03-27 09:44:00,1.60829,1.6084,1.60776,1.60776,39800000.0
2008-03-27 09:45:00,1.60783,1.60877,1.60783,1.60827,23000000.0
2008-03-27 09:46:00,1.6087,1.60889,1.60839,1.60853,44700000.0
2008-03-27 09:47:00,1.60844,1.60879,1.60844,1.60876,47800001.0
2008-03-27 09:48:00,1.6088,1.60902,1.60869,1.60896,44600000.0
2008-03-27 09:49:00,1.60892,1.60912,1.60884,1.6089,28400000.0
2008-03-27 09:50:00,1.60888,1.60899,1.60847,1.60847,39000000.0
2008-03-27 09:51:00,1.60872,1.60883,1.60851,1.60881,53200000.0
2008-03-27 09:52:00,1.60881,1.60884,1.60859,1.60861,45000000.0
2008-03-27 09:53:00,1.60823,1.60851,1.60818,1.6083,40200000.0
2008-03-27 09:54:00,1.60854,1.60865,1.6083,1.60834,39000000.0
2008-03-27 09:55:00,1.60814,1.60857,1.60806,1.60806,40400000.0
2008-03-27 09:56:00,1.60773,1.6082,1.60773,1.6079,38000000.0
2008-03-27 09:57:00,1.60741,1.60771,1.60712,1.60739,34200000.0
2008-03-27 09:58:00,1.60731,1.60763,1.60643,1.60666,30800000.0
2008-03-27 09:59:00,1.60636,1.60636,1.60604,1.60625,39200000.0
2008-03-27 10:00:00,1.60595,1.60595,1.60549,1.60555,61100000.0
2008-03-27 10:01:00,1.60591,1.60597,1.60543,1.60593,36700000.0
2008-03-27 10:02:00,1.60583,1.606,1.60567,1.6057,33000000.0
2008-03-27 10:03:00,1.60543,1.60544,1.60505,1.60505,26600000.0
2008-03-27 10:04:00,1.6051,1.6051,1.60415,1.6046,55400000.0
2008-03-27 10:05:00,1.6046,1.60487,1.60421,1.60469,42800000.0
2008-03-27 10:06:00,1.6048,1.6048,1.60412,1.60434,26800000.0
2008-03-27 10:07:00,1.60448,1.60505,1.60448,1.60504,18600000.0
2008-03-27 10:08:00,1.60452,1.60466,1.60416,1.60448,45000000.0
2008-03-27 10:09:00,1.60475,1.60475,1.60457,1.60467,31500000.0
2008-03-27 10:10:00,1.60478,1.60501,1.60458,1.60492,42500000.0
2008-03-27 10:11:00,1.60493,1.60504,1.60449,1.60468,51500000.0
2008-03-27 10:12:00,1.60465,1.60516,1.60465,1.60498,34000000.0
2008-03-27 10:13:00,1.60481,1.60503,1.60472,1.60503,57600000.0
2008-03-27 10:14:00,1.60518,1.60538,1.60517,1.60537,41600000.0
2008-03-27 10:15:00,1.60523,1.60531,1.60505,1.60531,28200000.0
2008-03-27 10:16:00,1.6053,1.6053,1.60462,1.60497,42900000.0
2008-03-27 10:17:00,1.605,1.60514,1.60468,1.60509,36800000.0
2008-03-27 10:18:00,1.60495,1.60495,1.60464,1.60495,57100000.0
2008-03-27 10:19:00,1.6046,1.60472,1.6044,1.6045,31600000.0
2008-03-27 10:20:00,1.60454,1.60454,1.60382,1.6039,28800000.0
2008-03-27 10:21:00,1.60315,1.60388,1.60315,1.60322,47200000.0
2008-03-27 10:22:00,1.60339,1.60399,1.60281,1.60399,36200000.0
2008-03-27 10:23:00,1.60424,1.60443,1.60404,1.60443,53500000.0
2008-03-27 10:24:00,1.60465,1.60505,1.60465,1.60474,46800001.0
2008-03-27 10:25:00,1.6046,1.60503,1.6046,1.60471,39600000.0
2008-03-27 10:26:00,1.60471,1.60471,1.60413,1.60431,34000000.0
2008-03-27 10:27:00,1.60439,1.60499,1.60439,1.6048,28000000.0
2008-03-27 10:28:00,1.60511,1.60521,1.60444,1.60456,48200000.0
2008-03-27 10:29:00,1.60463,1.60463,1.60395,1.60461,26800000.0
2008-03-27 10:30:00,1.60424,1.60486,1.60423,1.60432,34900000.0
2008-03-27 10:31:00,1.60412,1.60448,1.6041,1.60442,37800000.0
2008-03-27 10:32:00,1.60444,1.60522,1.60444,1.60522,23000000.0
2008-03-27 10:33:00,1.60533,1.60557,1.60499,1.60551,32800000.0
2008-03-27 10:34:00,1.60588,1.60612,1.60567,1.60599,65500000.0
2008-03-27 10:35:00,1.6061,1.6061,1.60446,1.60473,30600000.0
2008-03-27 10:36:00,1.60475,1.60479,1.60426,1.60426,35400000.0
2008-03-27 10:37:00,1.60454,1.60487,1.60454,1.60482,68900000.0
2008-03-27 10:38:00,1.60511,1.60564,1.60508,1.60545,50400000.0
2008-03-27 10:39:00,1.6053,1.60579,1.6053,1.60532,28000000.0
2008-03-27 10:40:00,1.60571,1.60573,1.60526,1.60526,24600000.0
2008-03-27 10:41:00,1.60536,1.6055,1.60505,1.6055,36200000.0
2008-03-27 10:42:00,1.60553,1.60569,1.60529,1.60551,39800000.0
2008-03-27 10:43:00,1.60532,1.60574,1.60532,1.60543,54300001.0
2008-03-27 10:44:00,1.60547,1.60591,1.60547,1.60591,53800000.0
2008-03-27 10:45:00,1.60551,1.60612,1.60551,1.60589,33600000.0
2008-03-27 10:46:00,1.60627,1.60627,1.60573,1.60573,45600000.0
2008-03-27 10:47:00,1.60593,1.60603,1.60559,1.60574,42800000.0
2008-03-27 10:48:00,1.60582,1.60582,1.60555,1.60567,31700000.0
2008-03-27 10:49:00,1.60586,1.60602,1.60515,1.60542,36200000.0
2008-03-27 10:50:00,1.60571,1.60591,1.60557,1.60591,34800000.0
2008-03-27 10:51:00,1.60609,1.60617,1.60607,1.60609,33200000.0
2008-03-27 10:52:00,1.6061,1.6061,1.60558,1.60577,46900000.0
2008-03-27 10:53:00,1.60569,1.60575,1.60556,1.60575,27000000.0
2008-03-27 10:54:00,1.60587,1.60609,1.60545,1.60609,30600000.0
2008-03-27 10:55:00,1.60601,1.607,1.60572,1.60681,40100000.0
2008-03-27 10:56:00,1.60697,1.60702,1.60673,1.60701,51700000.0
2008-03-27 10:57:00,1.60694,1.60701,1.60663,1.60664,32200001.0
2008-03-27 10:58:00,1.60671,1.60762,1.60671,1.60746,38400000.0
2008-03-27 10:59:00,1.60756,1.60762,1.60723,1.60752,69700000.0
2008-03-27 11:00:00,1.60743,1.60743,1.60687,1.60687,28700000.0
2008-03-27 11:01:00,1.60683,1.60709,1.60683,1.60698,32600000.0
2008-03-27 11:02:00,1.60772,1.60813,1.60763,1.60791,27000000.0
2008-03-27 11:03:00,1.60826,1.60844,1.6082,1.60844,58500000.0
2008-03-27 11:04:00,1.60888,1.60892,1.6082,1.60892,35200000.0
2008-03-27 11:05:00,1.60912,1.60912,1.60825,1.60889,56700000.0
2008-03-27 11:06:00,1.60933,1.60958,1.60923,1.60956,42000000.0
2008-03-27 11:07:00,1.60965,1.6097,1.60891,1.60909,31600000.0
2008-03-27 11:08:00,1.6091,1.6091,1.60876,1.60888,29900000.0
2008-03-27 11:09:00,1.6087,1.60896,1.6086,1.60882,51700000.0
2008-03-27 11:10:00,1.60902,1.60955,1.60901,1.60949,37400000.0
2008-03-27 11:11:00,1.60951,1.60951,1.60906,1.6095,27600000.0
2008-03-27 11:12:00,1.60923,1.60948,1.60895,1.60942,37200000.0
2008-03-27 11:13:00,1.60942,1.60953,1.60921,1.60942,43500000.0
2008-03-27 11:14:00,1.60945,1.60968,1.60933,1.6094,34600000.0
2008-03-27 11:15:00,1.60891,1.60891,1.60854,1.60863,28100000.0
2008-03-27 11:16:00,1.60858,1.60924,1.60858,1.60919,53800001.0
2008-03-27 11:17:00,1.60918,1.60946,1.60896,1.60946,27200000.0
2008-03-27 11:18:00,1.60952,1.60967,1.60886,1.60933,27000000.0
2008-03-27 11:19:00,1.60936,1.60957,1.60936,1.60957,28000000.0
2008-03-27 11:20:00,1.60944,1.6096,1.60944,1.60951,18600000.0
2008-03-27 11:21:00,1.60919,1.60986,1.60899,1.60968,65200001.0
2008-03-27 11:22:00,1.60997,1.61017,1.60983,1.61007,42400000.0
2008-03-27 11:23:00,1.61004,1.61014,1.60974,1.61003,39600001.0
2008-03-27 11:24:00,1.61014,1.61038,1.61013,1.61038,39800000.0
2008-03-27 11:25:00,1.61041,1.61041,1.6099,1.61014,55200000.0
2008-03-27 11:26:00,1.61028,1.61039,1.61009,1.61022,37200000.0
2008-03-27 11:27:00,1.61012,1.6105,1.60975,1.6105,37400000.0
2008-03-27 11:28:00,1.61054,1.61084,1.61054,1.61076,46600000.0
2008-03-27 11:29:00,1.61073,1.61119,1.61068,1.61084,46600000.0
2008-03-27 11:30:00,1.61061,1.61077,1.61055,1.61077,47900000.0
2008-03-27 11:31:00,1.61056,1.61056,1.60993,1.61008,39600000.0
2008-03-27 11:32:00,1.60996,1.61025,1.60996,1.61005,43200001.0
2008-03-27 11:33:00,1.61021,1.61031,1.60978,1.61013,49900000.0
2008-03-27 11:34:00,1.60966,1.61003,1.60955,1.61003,29000000.0
2008-03-27 11:35:00,1.6098,1.61003,1.6098,1.60992,34100000.0
2008-03-27 11:36:00,1.60987,1.61007,1.60969,1.61007,39800000.0
2008-03-27 11:37:00,1.61006,1.61018,1.60993,1.60994,53700000.0
2008-03-27 11:38:00,1.61011,1.61011,1.60984,1.60987,25000000.0
2008-03-27 11:39:00,1.60972,1.60972,1.60934,1.60934,55400001.0
2008-03-27 11:40:00,1.60938,1.60944,1.60909,1.60941,30200000.0
2008-03-27 11:41:00,1.60902,1.60902,1.60869,1.60883,26000000.0
2008-03-27 11:42:00,1.60878,1.60886,1.60862,1.60862,56200002.0
2008-03-27 11:43:00,1.60911,1.60944,1.60878,1.60934,38700000.0
2008-03-27 11:44:00,1.60981,1.61025,1.60981,1.61015,32600000.0
2008-03-27 11:45:00,1.61022,1.61022,1.60941,1.60946,49000000.0
2008-03-27 11:46:00,1.60922,1.60922,1.60901,1.60916,24600000.0
2008-03-27 11:47:00,1.60905,1.60912,1.60887,1.60891,62300000.0
2008-03-27 11:48:00,1.60897,1.60911,1.6089,1.6089,25800000.0
2008-03-27 11:49:00,1.60918,1.60918,1.60878,1.60906,21800000.0
2008-03-27 11:50:00,1.60902,1.60908,1.60873,1.60879,52800000.0
2008-03-27 11:51:00,1.60878,1.60971,1.60873,1.60971,31400000.0
2008-03-27 11:52:00,1.60975,1.61227,1.60973,1.61188,44500000.0
2008-03-27 11:53:00,1.61226,1.61253,1.61168,1.61218,53800001.0
2008-03-27 11:54:00,1.61258,1.61265,1.61248,1.61263,41300000.0
2008-03-27 11:55:00,1.61266,1.61294,1.61258,1.61262,31800000.0
2008-03-27 11:56:00,1.61252,1.61268,1.61213,1.61234,44400000.0
2008-03-27 11:57:00,1.61225,1.61228,1.6119,1.61219,18600000.0
2008-03-27 11:58:00,1.61213,1.61219,1.61175,1.61181,38000000.0
2008-03-27 11:59:00,1.61191,1.61228,1.61191,1.61218,50100000.0
2008-03-27 12:00:00,1.61245,1.61309,1.61245,1.61308,35000000.0
2008-03-27 12:01:00,1.61319,1.61353,1.6131,1.61353,26000000.0
2008-03-27 12:02:00,1.61352,1.61352,1.61329,1.61329,28700000.0
2008-03-27 12:03:00,1.61347,1.6139,1.61342,1.61342,32200000.0
2008-03-27 12:04:00,1.61365,1.61409,1.61365,1.61379,39800000.0
2008-03-27 12:05:00,1.6137,1.61386,1.61355,1.61386,21000000.0
2008-03-27 12:06:00,1.61392,1.61408,1.61375,1.61404,49000000.0
2008-03-27 12:07:00,1.61406,1.61406,1.61378,1.61379,42000000.0
2008-03-27 12:08:00,1.6139,1.61416,1.61379,1.61416,46500001.0
2008-03-27 12:09:00,1.61457,1.61534,1.61457,1.61521,32600000.0
2008-03-27 12:10:00,1.61531,1.61548,1.61517,1.61524,52800000.0
2008-03-27 12:11:00,1.6155,1.61651,1.6155,1.61637,25800000.0
2008-03-27 12:12:00,1.61638,1.61672,1.61613,1.61666,49800000.0
2008-03-27 12:13:00,1.61725,1.61784,1.6172,1.61784,41400001.0
2008-03-27 12:14:00,1.61798,1.61801,1.61711,1.61747,58200001.0
2008-03-27 12:15:00,1.61768,1.61775,1.6166,1.61665,27800000.0
2008-03-27 12:16:00,1.61627,1.61687,1.61592,1.61592,42800000.0
2008-03-27 12:17:00,1.61573,1.61573,1.61524,1.61524,29300001.0
2008-03-27 12:18:00,1.61513,1.6155,1.61475,1.61513,22000000.0
2008-03-27 12:19:00,1.61507,1.6155,1.6148,1.61482,28100000.0
2008-03-27 12:20:00,1.61464,1.61482,1.61419,1.61421,29600000.0
2008-03-27 12:21:00,1.61423,1.61449,1.61416,1.61449,42000000.0
2008-03-27 12:22:00,1.61459,1.61508,1.61439,1.61508,62400000.0
2008-03-27 12:23:00,1.61508,1.61532,1.61482,1.61505,38100000.0
2008-03-27 12:24:00,1.61476,1.61503,1.61442,1.61479,30400000.0
2008-03-27 12:25:00,1.61477,1.61504,1.61477,1.61478,42100000.0
2008-03-27 12:26:00,1.61474,1.61474,1.61407,1.61469,48700001.0
2008-03-27 12:27:00,1.61452,1.61452,1.61404,1.61408,50100000.0
2008-03-27 12:28:00,1.61398,1.61405,1.6138,1.61389,42500001.0
2008-03-27 12:29:00,1.6138,1.61386,1.6136,1.61386,22600000.0
2008-03-27 12:30:00,1.61362,1.61373,1.61337,1.61354,28600000.0
2008-03-27 12:31:00,1.6135,1.61368,1.61343,1.61343,34200000.0
2008-03-27 12:32:00,1.61366,1.61366,1.61325,1.61325,30200000.0
2008-03-27 12:33:00,1.61323,1.61323,1.61262,1.61317,29200000.0
2008-03-27 12:34:00,1.61311,1.61343,1.61307,1.61322,23200000.0
2008-03-27 12:35:00,1.61313,1.61313,1.61224,1.6124,35600000.0
2008-03-27 12:36:00,1.61241,1.61241,1.6119,1.61212,20800000.0
2008-03-27 12:37:00,1.612,1.612,1.61167,1.6117,40200000.0
2008-03-27 12:38:00,1.61139,1.61139,1.61055,1.6106,40200001.0
2008-03-27 12:39:00,1.61055,1.61068,1.61002,1.61002,24600000.0
2008-03-27 12:40:00,1.60998,1.61077,1.60998,1.61077,29500000.0
2008-03-27 12:41:00,1.61076,1.61099,1.61055,1.61097,28800000.0
2008-03-27 12:42:00,1.61111,1.61146,1.61095,1.61146,64400002.0
2008-03-27 12:43:00,1.61153,1.61172,1.61152,1.6116,22400000.0
2008-03-27 12:44:00,1.61162,1.61172,1.61121,1.61171,47600001.0
2008-03-27 12:45:00,1.61177,1.61188,1.61141,1.61141,40000000.0
2008-03-27 12:46:00,1.6112,1.61148,1.61078,1.61096,53000001.0
2008-03-27 12:47:00,1.61062,1.61075,1.60976,1.61013,26600000.0
2008-03-27 12:48:00,1.61028,1.61056,1.61023,1.61035,23200000.0
2008-03-27 12:49:00,1.6101,1.61103,1.6101,1.61084,37600000.0
2008-03-27 12:50:00,1.61059,1.61059,1.61015,1.61044,31200000.0
2008-03-27 12:51:00,1.61035,1.61035,1.61006,1.61006,62700000.0
2008-03-27 12:52:00,1.61012,1.61032,1.61007,1.6103,47600000.0
2008-03-27 12:53:00,1.61028,1.61037,1.60994,1.61037,36200000.0
2008-03-27 12:54:00,1.6103,1.61041,1.61026,1.6103,39100000.0
2008-03-27 12:55:00,1.61042,1.61058,1.61011,1.6105,35800000.0
2008-03-27 12:56:00,1.61056,1.6108,1.61013,1.6103,48700000.0
2008-03-27 12:57:00,1.61034,1.61037,1.61006,1.6102,35200000.0
2008-03-27 12:58:00,1.61013,1.61052,1.61013,1.61048,26000000.0
2008-03-27 12:59:00,1.6101,1.61056,1.6101,1.61035,52700000.0
2008-03-27 13:00:00,1.61062,1.61076,1.6104,1.6104,37200000.0
2008-03-27 13:01:00,1.6103,1.61054,1.61017,1.61043,40000000.0
2008-03-27 13:02:00,1.61036,1.61072,1.61036,1.6106,36900000.0
2008-03-27 13:03:00,1.61082,1.61101,1.61082,1.61094,40800000.0
2008-03-27 13:04:00,1.61075,1.61097,1.61058,1.61082,26300000.0
2008-03-27 13:05:00,1.61045,1.61086,1.6104,1.61071,37800000.0
2008-03-27 13:06:00,1.61055,1.6108,1.61021,1.61052,19200000.0
2008-03-27 13:07:00,1.61067,1.61067,1.61032,1.61033,53199999.0
2008-03-27 13:08:00,1.61036,1.61048,1.61023,1.61045,30000000.0
2008-03-27 13:09:00,1.61051,1.61061,1.61026,1.61055,37300000.0
2008-03-27 13:10:00,1.61083,1.61134,1.61083,1.61122,64300000.0
2008-03-27 13:11:00,1.61146,1.61155,1.61124,1.61145,38100000.0
2008-03-27 13:12:00,1.6116,1.61186,1.61115,1.61115,47300000.0
2008-03-27 13:13:00,1.61101,1.61112,1.61075,1.61081,30000000.0
2008-03-27 13:14:00,1.6104,1.6104,1.60985,1.60993,55500000.0
2008-03-27 13:15:00,1.60951,1.61059,1.60951,1.61031,58500000.0
2008-03-27 13:16:00,1.61017,1.61094,1.61017,1.6106,33800000.0
2008-03-27 13:17:00,1.61011,1.61072,1.61011,1.61048,37200000.0
2008-03-27 13:18:00,1.61075,1.6111,1.61075,1.61099,59800000.0
2008-03-27 13:19:00,1.61086,1.61112,1.61061,1.61112,30400000.0
2008-03-27 13:20:00,1.61127,1.61138,1.61059,1.61087,26000000.0
2008-03-27 13:21:00,1.61105,1.61138,1.61098,1.61138,35500000.0
2008-03-27 13:22:00,1.61113,1.61113,1.61095,1.61111,30800000.0
2008-03-27 13:23:00,1.6106,1.6112,1.6106,1.61109,37400000.0
2008-03-27 13:24:00,1.61094,1.6113,1.61086,1.6113,57000002.0
2008-03-27 13:25:00,1.61118,1.61129,1.61107,1.61119,23200000.0
2008-03-27 13:26:00,1.61121,1.61138,1.611,1.61116,49400001.0
2008-03-27 13:27:00,1.61128,1.61149,1.61112,1.61124,28600000.0
2008-03-27 13:28:00,1.61117,1.61158,1.61117,1.61158,41200000.0
2008-03-27 13:29:00,1.61178,1.61179,1.61106,1.61177,60800000.0
2008-03-27 13:30:00,1.61161,1.61161,1.61122,1.61144,52800001.0
2008-03-27 13:31:00,1.61148,1.61148,1.61084,1.61148,70699999.0
2008-03-27 13:32:00,1.61149,1.61154,1.61109,1.61135,424300002.0
2008-03-27 13:33:00,1.61125,1.61154,1.61118,1.61127,568600000.0
2008-03-27 13:34:00,1.61121,1.61156,1.61109,1.61109,538600000.0
2008-03-27 13:35:00,1.61109,1.61129,1.61081,1.61105,449800001.0
2008-03-27 13:36:00,1.61084,1.61114,1.61058,1.61076,145200000.0
2008-03-27 13:37:00,1.61061,1.61061,1.61025,1.61045,615800000.0
2008-03-27 13:38:00,1.61023,1.6106,1.61023,1.6106,374900001.0
2008-03-27 13:39:00,1.61038,1.6104,1.61005,1.61029,209700000.0
2008-03-27 13:40:00,1.61027,1.61049,1.60989,1.60989,362600000.0
2008-03-27 13:41:00,1.60997,1.61019,1.60972,1.61019,348000001.0
2008-03-27 13:42:00,1.61027,1.61093,1.61021,1.61085,604800001.0
2008-03-27 13:43:00,1.61087,1.6112,1.61067,1.6112,180900000.0
2008-03-27 13:44:00,1.61127,1.61141,1.611,1.6112,368000001.0
2008-03-27 13:45:00,1.61098,1.61107,1.61086,1.61102,212600001.0
2008-03-27 13:46:00,1.61095,1.61095,1.61023,1.61023,143700000.0
2008-03-27 13:47:00,1.61016,1.61049,1.60996,1.61013,279800000.0
2008-03-27 13:48:00,1.61006,1.61007,1.60981,1.61004,123400000.0
2008-03-27 13:49:00,1.61009,1.61032,1.61001,1.61001,258400001.0
2008-03-27 13:50:00,1.60991,1.61026,1.60989,1.60989,167100000.0
2008-03-27 13:51:00,1.60982,1.61027,1.6098,1.61001,376700002.0
2008-03-27 13:52:00,1.6102,1.61038,1.61005,1.61023,330400001.0
2008-03-27 13:53:00,1.61021,1.61034,1.61003,1.61028,344800000.0
2008-03-27 13:54:00,1.61016,1.61021,1.60976,1.6101,359400000.0
2008-03-27 13:55:00,1.61027,1.61104,1.61027,1.61104,400600000.0
2008-03-27 13:56:00,1.61081,1.61081,1.60984,1.60984,377300000.0
2008-03-27 13:57:00,1.6097,1.60992,1.60956,1.60956,319400000.0
2008-03-27 13:58:00,1.60962,1.60976,1.60953,1.60963,356800000.0
2008-03-27 13:59:00,1.6098,1.61048,1.6098,1.61015,288400000.0
2008-03-27 14:00:00,1.6101,1.61053,1.61008,1.61014,390400000.0
2008-03-27 14:01:00,1.6102,1.61077,1.6102,1.61053,250800000.0
2008-03-27 14:02:00,1.61066,1.61072,1.61046,1.61063,366000002.0
2008-03-27 14:03:00,1.61065,1.61078,1.61027,1.61027,396400000.0
2008-03-27 14:04:00,1.61005,1.61027,1.60982,1.61027,302900000.0
2008-03-27 14:05:00,1.61031,1.61057,1.60999,1.61021,371500001.0
2008-03-27 14:06:00,1.61029,1.61058,1.60998,1.61008,478400001.0
2008-03-27 14:07:00,1.61005,1.61027,1.60995,1.61014,403300001.0
2008-03-27 14:08:00,1.61017,1.61031,1.61008,1.61028,229900000.0
2008-03-27 14:09:00,1.61018,1.61038,1.61016,1.61038,253700000.0
2008-03-27 14:10:00,1.61033,1.61049,1.61027,1.61032,194700000.0
2008-03-27 14:11:00,1.61026,1.61045,1.61021,1.61033,229700001.0
2008-03-27 14:12:00,1.61037,1.61055,1.61024,1.6105,444100000.0
2008-03-27 14:13:00,1.61056,1.61069,1.61041,1.61041,451600002.0
2008-03-27 14:14:00,1.61024,1.61038,1.60995,1.6103,459900002.0
2008-03-27 14:15:00,1.61037,1.61068,1.61036,1.61051,277800000.0
2008-03-27 14:16:00,1.61059,1.61098,1.61056,1.61098,150900000.0
2008-03-27 14:17:00,1.61119,1.61215,1.61117,1.61154,139300000.0
2008-03-27 14:18:00,1.61142,1.61169,1.61127,1.61169,255000000.0
2008-03-27 14:19:00,1.61164,1.6121,1.61132,1.61132,439000001.0
2008-03-27 14:20:00,1.61138,1.61146,1.61106,1.61136,250400000.0
2008-03-27 14:21:00,1.61126,1.61126,1.61053,1.61072,413100001.0
2008-03-27 14:22:00,1.61066,1.61066,1.6103,1.61034,504200001.0
2008-03-27 14:23:00,1.61047,1.61068,1.61019,1.61033,469000002.0
2008-03-27 14:24:00,1.61046,1.61072,1.61037,1.61063,331500000.0
2008-03-27 14:25:00,1.61068,1.61106,1.61068,1.61091,315300000.0
2008-03-27 14:26:00,1.61096,1.61121,1.61071,1.61072,382900000.0
2008-03-27 14:27:00,1.61071,1.61103,1.61059,1.61059,233400000.0
2008-03-27 14:28:00,1.61045,1.61104,1.61045,1.61088,537800001.0
2008-03-27 14:29:00,1.61076,1.61076,1.61015,1.61015,549900000.0
2008-03-27 14:30:00,1.60978,1.61007,1.6091,1.60925,634300002.0
2008-03-27 14:31:00,1.60927,1.60927,1.60721,1.60739,475000001.0
2008-03-27 14:32:00,1.60728,1.60728,1.60615,1.60635,317899999.0
2008-03-27 14:33:00,1.60643,1.60657,1.60596,1.60651,167200000.0
2008-03-27 14:34:00,1.60707,1.60741,1.60706,1.60737,120500000.0
2008-03-27 14:35:00,1.60738,1.60772,1.60716,1.60716,280900001.0
2008-03-27 14:36:00,1.60708,1.6073,1.60677,1.60695,262000001.0
2008-03-27 14:37:00,1.60711,1.60723,1.60631,1.60643,199600000.0
2008-03-27 14:38:00,1.6063,1.60658,1.60594,1.60648,171200000.0
2008-03-27 14:39:00,1.60622,1.60622,1.60579,1.60596,200400000.0
2008-03-27 14:40:00,1.60601,1.60601,1.60538,1.6056,321400001.0
2008-03-27 14:41:00,1.60569,1.606,1.60562,1.60574,286100000.0
2008-03-27 14:42:00,1.60561,1.60561,1.60495,1.60512,107200000.0
2008-03-27 14:43:00,1.60502,1.60586,1.60377,1.60441,141200001.0
2008-03-27 14:44:00,1.60454,1.60518,1.60437,1.60461,447500000.0
2008-03-27 14:45:00,1.60457,1.60502,1.60445,1.60498,325100000.0
2008-03-27 14:46:00,1.60512,1.60533,1.60495,1.60517,276000001.0
2008-03-27 14:47:00,1.60523,1.60523,1.60491,1.60517,292900000.0
2008-03-27 14:48:00,1.60512,1.60512,1.60473,1.60474,352000000.0
2008-03-27 14:49:00,1.60468,1.60478,1.60417,1.60425,124600000.0
2008-03-27 14:50:00,1.60411,1.60478,1.60408,1.60426,328500000.0
2008-03-27 14:51:00,1.60421,1.60431,1.60389,1.60403,201300000.0
2008-03-27 14:52:00,1.60415,1.60435,1.60409,1.60414,292100000.0
2008-03-27 14:53:00,1.60425,1.60474,1.60425,1.60474,387100000.0
2008-03-27 14:54:00,1.60456,1.60477,1.60394,1.60451,177000001.0
2008-03-27 14:55:00,1.6046,1.60502,1.60457,1.60483,250100000.0
2008-03-27 14:56:00,1.60485,1.60572,1.60485,1.60555,462900000.0
2008-03-27 14:57:00,1.60552,1.60552,1.60467,1.60471,413100001.0
2008-03-27 14:58:00,1.60481,1.60557,1.60469,1.60521,282000001.0
2008-03-27 14:59:00,1.60538,1.60542,1.60493,1.60521,217700000.0
2008-03-27 15:00:00,1.60527,1.60594,1.6052,1.60571,628100000.0
2008-03-27 15:01:00,1.6057,1.60575,1.6053,1.60548,399800004.0
2008-03-27 15:02:00,1.60554,1.60586,1.60541,1.60567,521300002.0
2008-03-27 15:03:00,1.60565,1.6061,1.60547,1.60559,432900000.0
2008-03-27 15:04:00,1.60558,1.60594,1.60473,1.60492,420600001.0
2008-03-27 15:05:00,1.60488,1.60561,1.60448,1.60518,378000001.0
2008-03-27 15:06:00,1.60527,1.6056,1.60486,1.60557,252400001.0
2008-03-27 15:07:00,1.60563,1.60609,1.60548,1.60588,313100000.0
2008-03-27 15:08:00,1.60589,1.60602,1.6056,1.60581,430400001.0
2008-03-27 15:09:00,1.60584,1.60664,1.60575,1.6065,541400000.0
2008-03-27 15:10:00,1.60659,1.60682,1.6065,1.60682,521900004.0
2008-03-27 15:11:00,1.60685,1.60704,1.60676,1.60687,497300004.0
2008-03-27 15:12:00,1.60707,1.60846,1.60704,1.60819,403000001.0
2008-03-27 15:13:00,1.60828,1.60835,1.6079,1.60818,406200002.0
2008-03-27 15:14:00,1.60828,1.60828,1.60746,1.60793,486900001.0
2008-03-27 15:15:00,1.60789,1.60821,1.60773,1.60785,418300001.0
2008-03-27 15:16:00,1.60793,1.60807,1.60771,1.60792,485300002.0
2008-03-27 15:17:00,1.60788,1.60835,1.60776,1.60799,354400000.0
2008-03-27 15:18:00,1.60786,1.60901,1.60778,1.60832,259000000.0
2008-03-27 15:19:00,1.60842,1.60878,1.60807,1.60823,547800002.0
2008-03-27 15:20:00,1.60828,1.6088,1.60793,1.60803,474100000.0
2008-03-27 15:21:00,1.60783,1.60795,1.60742,1.60783,782600003.0
2008-03-27 15:22:00,1.60764,1.60774,1.60719,1.60751,473900002.0
2008-03-27 15:23:00,1.60746,1.60755,1.6073,1.60734,403200000.0
2008-03-27 15:24:00,1.60736,1.60742,1.60694,1.60727,598800000.0
2008-03-27 15:25:00,1.60732,1.60797,1.60716,1.60773,590700000.0
2008-03-27 15:26:00,1.60782,1.6084,1.60739,1.60778,637400001.0
2008-03-27 15:27:00,1.6078,1.60826,1.6077,1.60816,587800001.0
2008-03-27 15:28:00,1.60828,1.60867,1.60783,1.60812,660400002.0
2008-03-27 15:29:00,1.60791,1.60808,1.60759,1.60761,545300002.0
2008-03-27 15:30:00,1.60738,1.6079,1.60633,1.60677,679800001.0
2008-03-27 15:31:00,1.60686,1.60733,1.60657,1.60689,571300000.0
2008-03-27 15:32:00,1.60676,1.60698,1.60643,1.60643,406000000.0
2008-03-27 15:33:00,1.60657,1.60712,1.60647,1.60705,530500000.0
2008-03-27 15:34:00,1.60737,1.6077,1.60707,1.6077,391200000.0
2008-03-27 15:35:00,1.60765,1.6077,1.6067,1.60715,582200002.0
2008-03-27 15:36:00,1.60718,1.60752,1.6071,1.60738,387700001.0
2008-03-27 15:37:00,1.60754,1.60764,1.60701,1.60735,306500001.0
2008-03-27 15:38:00,1.60739,1.60765,1.60718,1.60752,384200001.0
2008-03-27 15:39:00,1.60762,1.60796,1.60736,1.60764,430100001.0
2008-03-27 15:40:00,1.60773,1.60823,1.6077,1.60794,436000001.0
2008-03-27 15:41:00,1.60784,1.60799,1.6074,1.60743,357000000.0
2008-03-27 15:42:00,1.60733,1.60752,1.6072,1.6074,215700002.0
2008-03-27 15:43:00,1.60733,1.60737,1.60681,1.60709,428999999.0
2008-03-27 15:44:00,1.60714,1.60738,1.60709,1.60714,319900000.0
2008-03-27 15:45:00,1.60741,1.6078,1.60731,1.60776,655800002.0
2008-03-27 15:46:00,1.60783,1.60804,1.60767,1.60791,486000002.0
2008-03-27 15:47:00,1.60783,1.60783,1.60718,1.60729,233000000.0
2008-03-27 15:48:00,1.60716,1.60716,1.60668,1.60675,230400000.0
2008-03-27 15:49:00,1.60668,1.60694,1.60628,1.60694,413500001.0
2008-03-27 15:50:00,1.60701,1.60733,1.60695,1.6073,387700000.0
2008-03-27 15:51:00,1.60733,1.6075,1.60704,1.60732,510299999.0
2008-03-27 15:52:00,1.60728,1.60728,1.60635,1.60674,296900000.0
2008-03-27 15:53:00,1.60667,1.60696,1.60646,1.60651,376600001.0
2008-03-27 15:54:00,1.60652,1.60652,1.60534,1.60544,372200003.0
2008-03-27 15:55:00,1.60535,1.60599,1.60535,1.60599,366600000.0
2008-03-27 15:56:00,1.606,1.606,1.60552,1.60574,393700001.0
2008-03-27 15:57:00,1.60558,1.60562,1.60502,1.60509,388100001.0
2008-03-27 15:58:00,1.60504,1.60516,1.60438,1.60459,430900000.0
2008-03-27 15:59:00,1.60458,1.6053,1.60458,1.60502,528900004.0
2008-03-27 16:00:00,1.60503,1.60568,1.60503,1.60529,461300000.0
2008-03-27 16:01:00,1.60506,1.60537,1.60489,1.60489,398200000.0
2008-03-27 16:02:00,1.6049,1.60518,1.60483,1.60504,512800001.0
2008-03-27 16:03:00,1.60489,1.60532,1.60456,1.6048,437000000.0
2008-03-27 16:04:00,1.60464,1.60497,1.60443,1.60492,409800000.0
2008-03-27 16:05:00,1.60488,1.60505,1.60449,1.60449,342300000.0
2008-03-27 16:06:00,1.60469,1.60494,1.6046,1.60466,173600000.0
2008-03-27 16:07:00,1.60467,1.60496,1.60457,1.60479,202500000.0
2008-03-27 16:08:00,1.60484,1.60516,1.60413,1.60447,159700000.0
2008-03-27 16:09:00,1.6043,1.60452,1.60264,1.60315,300800000.0
2008-03-27 16:10:00,1.60322,1.60323,1.60292,1.60319,426800001.0
2008-03-27 16:11:00,1.60314,1.60353,1.60314,1.60352,572800001.0
2008-03-27 16:12:00,1.60347,1.60356,1.60292,1.60309,503000000.0
2008-03-27 16:13:00,1.60299,1.60312,1.60283,1.60286,470000002.0
2008-03-27 16:14:00,1.6028,1.6031,1.60234,1.60234,533400001.0
2008-03-27 16:15:00,1.60249,1.60278,1.60245,1.60264,585400000.0
2008-03-27 16:16:00,1.60264,1.60276,1.60244,1.6027,536000000.0
2008-03-27 16:17:00,1.6028,1.603,1.60263,1.60289,564600002.0
2008-03-27 16:18:00,1.60284,1.60324,1.60281,1.60284,780400004.0
2008-03-27 16:19:00,1.60294,1.60326,1.6028,1.60294,631900001.0
2008-03-27 16:20:00,1.60285,1.60352,1.60285,1.60352,698000001.0
2008-03-27 16:21:00,1.60367,1.60392,1.6035,1.60377,533000001.0
2008-03-27 16:22:00,1.6038,1.60422,1.60357,1.60391,546600001.0
2008-03-27 16:23:00,1.60394,1.60435,1.60391,1.604,546000000.0
2008-03-27 16:24:00,1.604,1.60419,1.60358,1.60371,502100000.0
2008-03-27 16:25:00,1.60362,1.60402,1.60358,1.60363,592100001.0
2008-03-27 16:26:00,1.60389,1.60493,1.60389,1.60473,478500000.0
2008-03-27 16:27:00,1.6049,1.60544,1.60468,1.60487,400600001.0
2008-03-27 16:28:00,1.60494,1.60523,1.60453,1.60518,565500000.0
2008-03-27 16:29:00,1.60545,1.606,1.60534,1.60558,455100001.0
2008-03-27 16:30:00,1.60622,1.60738,1.60615,1.60738,432400000.0
2008-03-27 16:31:00,1.60732,1.60755,1.60694,1.60727,357600000.0
2008-03-27 16:32:00,1.60742,1.60842,1.60734,1.60825,604800000.0
2008-03-27 16:33:00,1.6084,1.60846,1.60757,1.60757,574300000.0
2008-03-27 16:34:00,1.60722,1.60767,1.60722,1.60767,418000000.0
2008-03-27 16:35:00,1.60784,1.60807,1.60758,1.60758,392800003.0
2008-03-27 16:36:00,1.60759,1.60759,1.60668,1.60668,432200001.0
2008-03-27 16:37:00,1.60644,1.60665,1.60622,1.60626,610300000.0
2008-03-27 16:38:00,1.60624,1.60692,1.60578,1.6061,625600001.0
2008-03-27 16:39:00,1.60618,1.60671,1.60613,1.6064,567500001.0
2008-03-27 16:40:00,1.60648,1.60664,1.60621,1.6064,404600001.0
2008-03-27 16:41:00,1.6063,1.60636,1.60536,1.60557,366300001.0
2008-03-27 16:42:00,1.60561,1.60622,1.60556,1.60622,416599999.0
2008-03-27 16:43:00,1.60628,1.60663,1.60619,1.60625,435400000.0
2008-03-27 16:44:00,1.60619,1.60637,1.60607,1.60617,506000001.0
2008-03-27 16:45:00,1.60615,1.60683,1.60567,1.60609,478300002.0
2008-03-27 16:46:00,1.60607,1.60642,1.60587,1.60611,374300001.0
2008-03-27 16:47:00,1.60607,1.6062,1.60569,1.60607,518300001.0
2008-03-27 16:48:00,1.60601,1.60601,1.60535,1.60554,564100003.0
2008-03-27 16:49:00,1.60551,1.60574,1.60535,1.60561,410500001.0
2008-03-27 16:50:00,1.60537,1.60558,1.60498,1.60498,345200000.0
2008-03-27 16:51:00,1.60505,1.60557,1.60501,1.60505,343900001.0
2008-03-27 16:52:00,1.60505,1.60565,1.60495,1.60515,263600000.0
2008-03-27 16:53:00,1.60488,1.60488,1.60404,1.60437,606500000.0
2008-03-27 16:54:00,1.60432,1.60464,1.60427,1.60436,493700000.0
2008-03-27 16:55:00,1.60428,1.60428,1.60391,1.60425,522300001.0
2008-03-27 16:56:00,1.60444,1.60498,1.60432,1.60473,233400000.0
2008-03-27 16:57:00,1.60473,1.60495,1.60456,1.60461,479000000.0
2008-03-27 16:58:00,1.60485,1.60556,1.60485,1.60534,500500000.0
2008-03-27 16:59:00,1.60539,1.60584,1.60518,1.60564,496300001.0
2008-03-27 17:00:00,1.60556,1.60588,1.60535,1.60535,833600005.0
2008-03-27 17:01:00,1.60531,1.60547,1.60479,1.60506,482100001.0
2008-03-27 17:02:00,1.60521,1.60591,1.60515,1.60555,342000000.0
2008-03-27 17:03:00,1.60571,1.60651,1.60571,1.60635,482900000.0
2008-03-27 17:04:00,1.60627,1.60655,1.60625,1.60633,436800001.0
2008-03-27 17:05:00,1.60618,1.60641,1.6061,1.6064,453700002.0
2008-03-27 17:06:00,1.6061,1.60613,1.60588,1.60602,360800000.0
2008-03-27 17:07:00,1.60611,1.6066,1.60595,1.60648,309300001.0
2008-03-27 17:08:00,1.60645,1.60645,1.60577,1.60577,480600001.0
2008-03-27 17:09:00,1.60604,1.60643,1.60591,1.6063,493700000.0
2008-03-27 17:10:00,1.60637,1.60652,1.60612,1.60615,379000000.0
2008-03-27 17:11:00,1.60609,1.60626,1.60595,1.60605,427800000.0
2008-03-27 17:12:00,1.60599,1.60601,1.60514,1.60564,352100000.0
2008-03-27 17:13:00,1.60551,1.60578,1.6053,1.60544,279300002.0
2008-03-27 17:14:00,1.60546,1.60584,1.60529,1.60578,621200003.0
2008-03-27 17:15:00,1.60586,1.6066,1.60579,1.60634,606500002.0
2008-03-27 17:16:00,1.60618,1.60644,1.60602,1.60631,386500000.0
2008-03-27 17:17:00,1.6062,1.6062,1.60568,1.60572,518100002.0
2008-03-27 17:18:00,1.60548,1.6056,1.60472,1.60501,686000001.0
2008-03-27 17:19:00,1.60477,1.60477,1.60437,1.60437,324300000.0
2008-03-27 17:20:00,1.60447,1.60454,1.6041,1.60413,426400000.0
2008-03-27 17:21:00,1.60382,1.60441,1.60382,1.60418,387100001.0
2008-03-27 17:22:00,1.60428,1.60442,1.60395,1.60424,493200000.0
2008-03-27 17:23:00,1.60406,1.6044,1.60387,1.60409,558800000.0
2008-03-27 17:24:00,1.60412,1.60488,1.60412,1.60472,515500000.0
2008-03-27 17:25:00,1.60482,1.60498,1.60468,1.60475,367400000.0
2008-03-27 17:26:00,1.60476,1.60476,1.60438,1.60455,510600001.0
2008-03-27 17:27:00,1.60436,1.60457,1.60399,1.60403,494700002.0
2008-03-27 17:28:00,1.60413,1.60445,1.60397,1.60413,472500000.0
2008-03-27 17:29:00,1.60414,1.60424,1.60377,1.60402,652400002.0
2008-03-27 17:30:00,1.604,1.60411,1.60365,1.60385,528200001.0
2008-03-27 17:31:00,1.60375,1.60392,1.60357,1.60373,652700003.0
2008-03-27 17:32:00,1.60378,1.60394,1.60348,1.60372,473900002.0
2008-03-27 17:33:00,1.60381,1.60426,1.60381,1.60405,512900001.0
2008-03-27 17:34:00,1.60392,1.60396,1.60352,1.60368,371800000.0
2008-03-27 17:35:00,1.60362,1.604,1.60362,1.60376,489000000.0
2008-03-27 17:36:00,1.60376,1.60421,1.60375,1.6038,492500000.0
2008-03-27 17:37:00,1.60387,1.60412,1.60377,1.6038,328400001.0
2008-03-27 17:38:00,1.60342,1.60381,1.60325,1.6036,427200003.0
2008-03-27 17:39:00,1.60365,1.60371,1.60336,1.60371,508800000.0
2008-03-27 17:40:00,1.60364,1.6038,1.60341,1.60362,353300000.0
2008-03-27 17:41:00,1.60351,1.60359,1.60316,1.60329,423800000.0
2008-03-27 17:42:00,1.60326,1.60393,1.60326,1.60384,326600001.0
2008-03-27 17:43:00,1.60367,1.60381,1.60301,1.60368,351500000.0
2008-03-27 17:44:00,1.60355,1.60355,1.60189,1.60222,476200004.0
2008-03-27 17:45:00,1.60204,1.60222,1.60109,1.60112,535100003.0
2008-03-27 17:46:00,1.60088,1.60091,1.59957,1.59968,515300000.0
2008-03-27 17:47:00,1.60006,1.60048,1.6,1.60005,494800000.0
2008-03-27 17:48:00,1.6001,1.60024,1.59956,1.59956,382500002.0
2008-03-27 17:49:00,1.59954,1.60003,1.59933,1.59996,334000000.0
2008-03-27 17:50:00,1.59989,1.6003,1.59905,1.59905,506200001.0
2008-03-27 17:51:00,1.59916,1.59995,1.59902,1.5998,460400001.0
2008-03-27 17:52:00,1.59991,1.60036,1.5999,1.59991,598400000.0
2008-03-27 17:53:00,1.59983,1.60061,1.5998,1.60039,542500002.0
2008-03-27 17:54:00,1.60051,1.60055,1.60013,1.60015,353100001.0
2008-03-27 17:55:00,1.60023,1.60085,1.60023,1.60076,395800000.0
2008-03-27 17:56:00,1.60086,1.60098,1.60071,1.60071,418400000.0
2008-03-27 17:57:00,1.6013,1.60189,1.60106,1.60178,589900001.0
2008-03-27 17:58:00,1.60185,1.60215,1.60144,1.60164,610900000.0
2008-03-27 17:59:00,1.60179,1.6032,1.60171,1.60298,227600000.0
2008-03-27 18:00:00,1.60287,1.60287,1.60178,1.60223,666600002.0
2008-03-27 18:01:00,1.60218,1.60269,1.60218,1.60265,834600003.0
2008-03-27 18:02:00,1.60271,1.60294,1.60254,1.60273,590100002.0
2008-03-27 18:03:00,1.6028,1.60343,1.60272,1.60326,349000000.0
2008-03-27 18:04:00,1.60305,1.60331,1.60298,1.60326,528400002.0
2008-03-27 18:05:00,1.60322,1.60378,1.60311,1.60311,541600002.0
2008-03-27 18:06:00,1.60288,1.60313,1.60236,1.60239,399400001.0
2008-03-27 18:07:00,1.6024,1.60292,1.60234,1.60277,464200001.0
2008-03-27 18:08:00,1.60269,1.60277,1.60213,1.60214,491800002.0
2008-03-27 18:09:00,1.60219,1.60255,1.60219,1.60231,448500000.0
2008-03-27 18:10:00,1.60223,1.60253,1.60215,1.60233,513800001.0
2008-03-27 18:11:00,1.60203,1.60233,1.60177,1.6021,365800001.0
2008-03-27 18:12:00,1.60203,1.60203,1.60166,1.6019,390500000.0
2008-03-27 18:13:00,1.60177,1.60177,1.60096,1.60117,267300000.0
2008-03-27 18:14:00,1.60143,1.6022,1.60142,1.60198,563100000.0
2008-03-27 18:15:00,1.60182,1.60208,1.60113,1.60137,410500001.0
2008-03-27 18:16:00,1.60123,1.60136,1.601,1.6013,311600001.0
2008-03-27 18:17:00,1.6012,1.60146,1.60112,1.60112,489500001.0
2008-03-27 18:18:00,1.60117,1.60117,1.6009,1.60116,441200000.0
2008-03-27 18:19:00,1.60091,1.60108,1.60082,1.60103,404400000.0
2008-03-27 18:20:00,1.60111,1.60155,1.60111,1.60136,405500000.0
2008-03-27 18:21:00,1.60121,1.60121,1.60032,1.60066,372800000.0
2008-03-27 18:22:00,1.60072,1.60103,1.60055,1.60085,381900000.0
2008-03-27 18:23:00,1.60085,1.601,1.60048,1.60091,392500000.0
2008-03-27 18:24:00,1.60092,1.60123,1.60076,1.60097,252300000.0
2008-03-27 18:25:00,1.60101,1.60109,1.60077,1.60079,397000000.0
2008-03-27 18:26:00,1.60074,1.60096,1.60068,1.60092,253000001.0
2008-03-27 18:27:00,1.60093,1.60115,1.60077,1.60099,403000000.0
2008-03-27 18:28:00,1.60096,1.60108,1.60043,1.60043,354800000.0
2008-03-27 18:29:00,1.60039,1.60062,1.60007,1.60007,673600001.0
2008-03-27 18:30:00,1.59987,1.59987,1.59903,1.59927,442600000.0
2008-03-27 18:31:00,1.59935,1.59957,1.59915,1.59939,495100002.0
2008-03-27 18:32:00,1.59956,1.59983,1.5995,1.5997,402100000.0
2008-03-27 18:33:00,1.59983,1.60018,1.59972,1.59991,581300001.0
2008-03-27 18:34:00,1.59994,1.60019,1.59979,1.60002,456100003.0
2008-03-27 18:35:00,1.60002,1.60044,1.60002,1.60028,276800000.0
2008-03-27 18:36:00,1.6006,1.60069,1.60043,1.60062,379700001.0
2008-03-27 18:37:00,1.60084,1.60129,1.60084,1.60129,319400000.0
2008-03-27 18:38:00,1.60149,1.60202,1.60145,1.60184,334900001.0
2008-03-27 18:39:00,1.60187,1.60222,1.60168,1.60168,263700000.0
2008-03-27 18:40:00,1.60154,1.60171,1.60108,1.60139,486100001.0
2008-03-27 18:41:00,1.60131,1.60147,1.60109,1.60132,186300000.0
2008-03-27 18:42:00,1.60136,1.60193,1.60122,1.60182,483600000.0
2008-03-27 18:43:00,1.60177,1.60177,1.60099,1.60152,494100001.0
2008-03-27 18:44:00,1.60172,1.60174,1.60129,1.60163,389800000.0
2008-03-27 18:45:00,1.60167,1.60171,1.60109,1.60122,286500000.0
2008-03-27 18:46:00,1.60134,1.60145,1.60101,1.60121,548800000.0
2008-03-27 18:47:00,1.60103,1.60116,1.60056,1.60095,481300000.0
2008-03-27 18:48:00,1.60112,1.60164,1.60102,1.60127,505800001.0
2008-03-27 18:49:00,1.60137,1.60182,1.60137,1.60182,341500000.0
2008-03-27 18:50:00,1.60181,1.60187,1.60135,1.60153,285800000.0
2008-03-27 18:51:00,1.60135,1.60141,1.60112,1.60126,212600001.0
2008-03-27 18:52:00,1.60118,1.60132,1.60107,1.60125,321200000.0
2008-03-27 18:53:00,1.60133,1.60188,1.60133,1.60165,628400000.0
2008-03-27 18:54:00,1.60192,1.60263,1.60185,1.60237,556600000.0
2008-03-27 18:55:00,1.60243,1.60258,1.60217,1.6023,704600004.0
2008-03-27 18:56:00,1.60227,1.60239,1.6021,1.60236,578400001.0
2008-03-27 18:57:00,1.60229,1.60249,1.60208,1.60212,692799999.0
2008-03-27 18:58:00,1.60226,1.60247,1.60215,1.60222,394800000.0
2008-03-27 18:59:00,1.60216,1.60308,1.60216,1.603,469600002.0
2008-03-27 19:00:00,1.60306,1.60346,1.60304,1.60325,309600000.0
2008-03-27 19:01:00,1.60336,1.60378,1.60334,1.6037,530700001.0
2008-03-27 19:02:00,1.6037,1.60404,1.60361,1.60361,444100000.0
2008-03-27 19:03:00,1.60353,1.6037,1.60338,1.60342,634900002.0
2008-03-27 19:04:00,1.60356,1.60377,1.60341,1.60359,562800001.0
2008-03-27 19:05:00,1.60337,1.60337,1.60296,1.60318,678100004.0
2008-03-27 19:06:00,1.60315,1.60348,1.603,1.60336,482800000.0
2008-03-27 19:07:00,1.60343,1.60363,1.6033,1.60338,552500000.0
2008-03-27 19:08:00,1.6032,1.60352,1.60312,1.6035,532600000.0
2008-03-27 19:09:00,1.6036,1.6037,1.60343,1.6036,481800001.0
2008-03-27 19:10:00,1.60345,1.60362,1.6032,1.60344,527600000.0
2008-03-27 19:11:00,1.60358,1.60396,1.60345,1.60369,344699999.0
2008-03-27 19:12:00,1.60381,1.60381,1.60344,1.60344,566300000.0
2008-03-27 19:13:00,1.60335,1.60357,1.60322,1.60336,819200003.0
2008-03-27 19:14:00,1.6034,1.60378,1.60329,1.60344,651500002.0
2008-03-27 19:15:00,1.60334,1.60347,1.60251,1.60273,469800002.0
2008-03-27 19:16:00,1.60272,1.60366,1.60265,1.60322,281400000.0
2008-03-27 19:17:00,1.60328,1.60331,1.60295,1.60308,480000000.0
2008-03-27 19:18:00,1.60332,1.60354,1.60298,1.60326,467699999.0
2008-03-27 19:19:00,1.60314,1.60325,1.60253,1.60277,342500000.0
2008-03-27 19:20:00,1.60294,1.60295,1.60254,1.60281,533800001.0
2008-03-27 19:21:00,1.60282,1.603,1.60246,1.60283,323300002.0
2008-03-27 19:22:00,1.60296,1.6031,1.60274,1.60294,336600001.0
2008-03-27 19:23:00,1.60292,1.60301,1.60256,1.60256,385500001.0
2008-03-27 19:24:00,1.60254,1.60283,1.60253,1.60254,490800000.0
2008-03-27 19:25:00,1.60255,1.60286,1.60255,1.60285,579900001.0
2008-03-27 19:26:00,1.60286,1.603,1.60279,1.60289,222000000.0
2008-03-27 19:27:00,1.60269,1.60271,1.6022,1.60231,266300000.0
2008-03-27 19:28:00,1.60239,1.60281,1.60239,1.60269,271800001.0
2008-03-27 19:29:00,1.60271,1.60276,1.60235,1.60235,419900000.0
2008-03-27 19:30:00,1.60227,1.60252,1.60226,1.60239,444400000.0
2008-03-27 19:31:00,1.60235,1.60243,1.60217,1.60229,530100000.0
2008-03-27 19:32:00,1.60241,1.60286,1.60238,1.60271,320800000.0
2008-03-27 19:33:00,1.60287,1.60328,1.60287,1.60316,319600002.0
2008-03-27 19:34:00,1.60308,1.60325,1.60264,1.60284,556500001.0
2008-03-27 19:35:00,1.6027,1.60275,1.60234,1.60234,448200001.0
2008-03-27 19:36:00,1.60228,1.60257,1.60228,1.60252,249000000.0
2008-03-27 19:37:00,1.60261,1.60301,1.60261,1.60272,309400000.0
2008-03-27 19:38:00,1.60289,1.6036,1.60289,1.60324,511100002.0
2008-03-27 19:39:00,1.60322,1.60345,1.60321,1.60328,303500000.0
2008-03-27 19:40:00,1.6034,1.60379,1.60336,1.60366,297900000.0
2008-03-27 19:41:00,1.60377,1.60387,1.60358,1.60365,166100000.0
2008-03-27 19:42:00,1.6036,1.60388,1.60334,1.6037,316700000.0
2008-03-27 19:43:00,1.60376,1.6044,1.60376,1.60421,246100000.0
2008-03-27 19:44:00,1.6041,1.60415,1.60391,1.60391,340100000.0
2008-03-27 19:45:00,1.60373,1.60415,1.60336,1.60342,98000000.0
2008-03-27 19:46:00,1.60342,1.60406,1.60342,1.60387,221600001.0
2008-03-27 19:47:00,1.60382,1.60382,1.60339,1.60368,387900001.0
2008-03-27 19:48:00,1.60339,1.60366,1.60326,1.60366,243400000.0
2008-03-27 19:49:00,1.6036,1.6036,1.60312,1.60322,532200000.0
2008-03-27 19:50:00,1.60323,1.60339,1.60308,1.60325,533699998.0
2008-03-27 19:51:00,1.6032,1.60336,1.60315,1.60325,372400000.0
2008-03-27 19:52:00,1.60308,1.60325,1.60295,1.60315,503400000.0
2008-03-27 19:53:00,1.60342,1.60395,1.60335,1.60395,727000001.0
2008-03-27 19:54:00,1.60391,1.60396,1.60372,1.60372,285300000.0
2008-03-27 19:55:00,1.60369,1.60369,1.60329,1.60329,408800001.0
2008-03-27 19:56:00,1.6032,1.60342,1.60286,1.60302,450300000.0
2008-03-27 19:57:00,1.60317,1.60357,1.60306,1.60312,253100000.0
2008-03-27 19:58:00,1.60323,1.60354,1.60313,1.6033,469000000.0
2008-03-27 19:59:00,1.60321,1.60321,1.60288,1.60314,407600001.0
2008-03-27 20:00:00,1.60296,1.60326,1.60267,1.6027,500599998.0
2008-03-27 20:01:00,1.60247,1.6026,1.6023,1.6023,690300002.0
2008-03-27 20:02:00,1.60241,1.60252,1.60216,1.60222,501100000.0
2008-03-27 20:03:00,1.6023,1.60238,1.60188,1.60188,648500001.0
2008-03-27 20:04:00,1.60181,1.60246,1.60181,1.60233,344200001.0
2008-03-27 20:05:00,1.60233,1.60268,1.60233,1.60256,370200000.0
2008-03-27 20:06:00,1.60242,1.60243,1.60196,1.60224,539800000.0
2008-03-27 20:07:00,1.60212,1.6023,1.60208,1.6022,392900001.0
2008-03-27 20:08:00,1.60225,1.60259,1.60224,1.60252,611300001.0
2008-03-27 20:09:00,1.6025,1.60259,1.6022,1.60245,565000000.0
2008-03-27 20:10:00,1.60256,1.6028,1.60247,1.60255,679799999.0
2008-03-27 20:11:00,1.60259,1.60296,1.60259,1.60278,722400001.0
2008-03-27 20:12:00,1.60269,1.60317,1.60269,1.60294,680000000.0
2008-03-27 20:13:00,1.60283,1.6029,1.60243,1.60245,471400000.0
2008-03-27 20:14:00,1.60255,1.60284,1.60254,1.60269,355600001.0
2008-03-27 20:15:00,1.60253,1.60286,1.60242,1.60283,327200000.0
2008-03-27 20:16:00,1.60288,1.60326,1.60275,1.60288,179400000.0
2008-03-27 20:17:00,1.60285,1.60285,1.60234,1.6025,272300000.0
2008-03-27 20:18:00,1.60251,1.6028,1.60224,1.60225,609900000.0
2008-03-27 20:19:00,1.60222,1.60245,1.60221,1.60235,331900000.0
2008-03-27 20:20:00,1.60229,1.60241,1.60218,1.60226,378100001.0
2008-03-27 20:21:00,1.6024,1.60295,1.6024,1.60282,78300000.0
2008-03-27 20:22:00,1.60287,1.60298,1.60271,1.60288,205500000.0
2008-03-27 20:23:00,1.60255,1.60282,1.6023,1.60252,363800000.0
2008-03-27 20:24:00,1.60268,1.60347,1.60268,1.60339,238900001.0
2008-03-27 20:25:00,1.60348,1.60368,1.60346,1.60354,253700001.0
2008-03-27 20:26:00,1.60336,1.60346,1.60326,1.6033,391900000.0
2008-03-27 20:27:00,1.60355,1.60403,1.60311,1.60364,446200000.0
2008-03-27 20:28:00,1.60382,1.60475,1.60358,1.60434,238100000.0
2008-03-27 20:29:00,1.60436,1.60436,1.60371,1.60379,554700001.0
2008-03-27 20:30:00,1.60378,1.60407,1.60345,1.60361,219200001.0
2008-03-27 20:31:00,1.60353,1.60364,1.60336,1.6036,260400000.0
2008-03-27 20:32:00,1.6036,1.6036,1.60335,1.60348,179200001.0
2008-03-27 20:33:00,1.60365,1.60407,1.60365,1.60406,263000000.0
2008-03-27 20:34:00,1.60409,1.60426,1.60382,1.604,355300001.0
2008-03-27 20:35:00,1.60381,1.60407,1.60316,1.60397,294800001.0
2008-03-27 20:36:00,1.60406,1.60419,1.60378,1.60378,400000000.0
2008-03-27 20:37:00,1.60339,1.60389,1.60325,1.6037,381100003.0
2008-03-27 20:38:00,1.60375,1.60382,1.60296,1.60298,303900000.0
2008-03-27 20:39:00,1.60279,1.60308,1.60263,1.60265,496900000.0
2008-03-27 20:40:00,1.60284,1.60319,1.60272,1.60287,300400002.0
2008-03-27 20:41:00,1.60295,1.60319,1.60271,1.60295,472100000.0
2008-03-27 20:42:00,1.60291,1.60335,1.60291,1.60328,187700000.0
2008-03-27 20:43:00,1.60342,1.60352,1.60329,1.60334,164900000.0
2008-03-27 20:44:00,1.60342,1.60388,1.60322,1.60361,227100000.0
2008-03-27 20:45:00,1.60373,1.60422,1.60356,1.60364,529700002.0
2008-03-27 20:46:00,1.60363,1.60437,1.60363,1.60437,248800000.0
2008-03-27 20:47:00,1.60449,1.60449,1.60416,1.60418,314500001.0
2008-03-27 20:48:00,1.60415,1.60426,1.60389,1.604,356000000.0
2008-03-27 20:49:00,1.60409,1.60435,1.60409,1.6043,441100000.0
2008-03-27 20:50:00,1.60425,1.60431,1.6037,1.6037,221400001.0
2008-03-27 20:51:00,1.60359,1.60359,1.60274,1.60292,288800001.0
2008-03-27 20:52:00,1.60249,1.60268,1.60243,1.60268,186100000.0
2008-03-27 20:53:00,1.60272,1.60296,1.6027,1.60287,256000002.0
2008-03-27 20:54:00,1.60279,1.60289,1.60236,1.60278,109600000.0
2008-03-27 20:55:00,1.60279,1.60287,1.60255,1.60255,298900000.0
2008-03-27 20:56:00,1.60222,1.60264,1.60222,1.60264,141600000.0
2008-03-27 20:57:00,1.60272,1.60301,1.60263,1.60278,408900000.0
2008-03-27 20:58:00,1.60284,1.60309,1.60273,1.60301,324400000.0
2008-03-27 20:59:00,1.60301,1.60331,1.60289,1.60331,125300000.0
2008-03-27 21:00:00,1.60313,1.60315,1.60289,1.60313,273900002.0
2008-03-27 21:01:00,1.60337,1.60348,1.60327,1.60334,217700000.0
2008-03-27 21:02:00,1.60321,1.60321,1.60275,1.60287,64000000.0
2008-03-27 21:03:00,1.60281,1.60287,1.60259,1.60281,253400001.0
2008-03-27 21:04:00,1.60268,1.60275,1.60254,1.60264,320000002.0
2008-03-27 21:05:00,1.60266,1.60294,1.60242,1.60265,413300001.0
2008-03-27 21:06:00,1.60244,1.60274,1.60238,1.60245,296800000.0
2008-03-27 21:07:00,1.60245,1.60303,1.60245,1.60303,217000000.0
2008-03-27 21:08:00,1.6032,1.60355,1.60309,1.60317,260900001.0
2008-03-27 21:09:00,1.60303,1.60316,1.60289,1.60292,322900001.0
2008-03-27 21:10:00,1.60289,1.60317,1.60286,1.60305,256100002.0
2008-03-27 21:11:00,1.60298,1.6032,1.60255,1.60261,363200001.0
2008-03-27 21:12:00,1.60253,1.60275,1.6019,1.60233,231300001.0
2008-03-27 21:13:00,1.60244,1.60291,1.60232,1.60261,231200002.0
2008-03-27 21:14:00,1.60283,1.60292,1.60263,1.60272,214600001.0
2008-03-27 21:15:00,1.60297,1.60315,1.60275,1.60313,296200002.0
2008-03-27 21:16:00,1.60316,1.60319,1.60299,1.60307,98000000.0
2008-03-27 21:17:00,1.60314,1.60326,1.60302,1.60314,276200000.0
2008-03-27 21:18:00,1.60321,1.60378,1.60311,1.60337,160700000.0
2008-03-27 21:19:00,1.60339,1.60356,1.60327,1.60356,129300000.0
2008-03-27 21:20:00,1.60362,1.60369,1.60358,1.60358,43400000.0
2008-03-27 21:21:00,1.60362,1.60392,1.60362,1.6037,134800001.0
2008-03-27 21:22:00,1.60382,1.60439,1.60382,1.60398,210600000.0
2008-03-27 21:23:00,1.60407,1.6043,1.60407,1.60428,70600000.0
2008-03-27 21:24:00,1.60433,1.60439,1.60392,1.60392,135500000.0
2008-03-27 21:25:00,1.60391,1.60409,1.60387,1.60397,244500001.0
2008-03-27 21:26:00,1.60406,1.60452,1.60406,1.60425,275700001.0
2008-03-27 21:27:00,1.60427,1.60429,1.60401,1.60427,167000001.0
2008-03-27 21:28:00,1.6043,1.60463,1.6043,1.60445,149200002.0
2008-03-27 21:29:00,1.60444,1.60463,1.60431,1.60435,230000000.0
2008-03-27 21:30:00,1.60438,1.60456,1.60433,1.60438,110200000.0
2008-03-27 21:31:00,1.60436,1.60452,1.6042,1.6043,337800000.0
2008-03-27 21:32:00,1.6044,1.60448,1.60429,1.60436,320000000.0
2008-03-27 21:33:00,1.60432,1.60432,1.6041,1.60417,311100000.0
2008-03-27 21:34:00,1.60419,1.6044,1.60419,1.60431,223600001.0
2008-03-27 21:35:00,1.60419,1.60449,1.6041,1.60433,321600000.0
2008-03-27 21:36:00,1.60444,1.60457,1.6042,1.60447,314600001.0
2008-03-27 21:37:00,1.60449,1.60467,1.60439,1.60451,246000001.0
2008-03-27 21:38:00,1.60435,1.60439,1.60393,1.60419,243700000.0
2008-03-27 21:39:00,1.60437,1.60493,1.60433,1.60478,291000000.0
2008-03-27 21:40:00,1.60508,1.60559,1.60494,1.60542,209500001.0
2008-03-27 21:41:00,1.60557,1.60582,1.60553,1.6056,255900001.0
2008-03-27 21:42:00,1.60575,1.60594,1.60551,1.60594,162400001.0
2008-03-27 21:43:00,1.60597,1.60601,1.60529,1.60572,201000000.0
2008-03-27 21:44:00,1.60563,1.60589,1.60563,1.60586,147600000.0
2008-03-27 21:45:00,1.60598,1.6065,1.60598,1.6065,354800000.0
2008-03-27 21:46:00,1.60657,1.60691,1.6065,1.6066,393000002.0
2008-03-27 21:47:00,1.60663,1.60686,1.60659,1.60664,292900000.0
2008-03-27 21:48:00,1.6067,1.60688,1.6066,1.60676,456500002.0
2008-03-27 21:49:00,1.60686,1.60726,1.60686,1.60708,371400001.0
2008-03-27 21:50:00,1.60709,1.60735,1.60692,1.60703,396600001.0
2008-03-27 21:51:00,1.60678,1.60678,1.6062,1.60628,480600002.0
2008-03-27 21:52:00,1.6059,1.60633,1.6055,1.60603,396900000.0
2008-03-27 21:53:00,1.60609,1.60687,1.60609,1.6065,85900000.0
2008-03-27 21:54:00,1.60636,1.60675,1.60634,1.60634,398600002.0
2008-03-27 21:55:00,1.60612,1.60621,1.60565,1.60565,154800001.0
2008-03-27 21:56:00,1.60569,1.6059,1.60569,1.60584,32800000.0
2008-03-27 21:57:00,1.60559,1.60575,1.60526,1.60562,243000000.0
2008-03-27 21:58:00,1.6057,1.60603,1.6057,1.60575,178700000.0
2008-03-27 21:59:00,1.60571,1.60593,1.60569,1.60588,214600000.0
2008-03-27 22:00:00,1.60594,1.60607,1.6058,1.60591,79400000.0
2008-03-27 22:01:00,1.60574,1.60584,1.60564,1.60566,132100000.0
2008-03-27 22:02:00,1.60561,1.60567,1.60536,1.60536,204800001.0
2008-03-27 22:03:00,1.60525,1.60575,1.60522,1.60549,155600001.0
2008-03-27 22:04:00,1.60525,1.60566,1.60508,1.60541,203500001.0
2008-03-27 22:05:00,1.6056,1.60606,1.60553,1.60585,201800000.0
2008-03-27 22:06:00,1.60615,1.60627,1.6059,1.60596,124000000.0
2008-03-27 22:07:00,1.60591,1.60591,1.60549,1.60554,185100000.0
2008-03-27 22:08:00,1.60555,1.60579,1.60553,1.60553,193800000.0
2008-03-27 22:09:00,1.60562,1.6059,1.60541,1.60541,300500002.0
2008-03-27 22:10:00,1.60523,1.60565,1.60523,1.6054,161800001.0
2008-03-27 22:11:00,1.60533,1.60533,1.60493,1.60515,236999999.0
2008-03-27 22:12:00,1.60533,1.60533,1.60502,1.60507,221700000.0
2008-03-27 22:13:00,1.60489,1.60492,1.60418,1.60445,193000000.0
2008-03-27 22:14:00,1.60443,1.60479,1.60443,1.60451,150200000.0
2008-03-27 22:15:00,1.60462,1.60485,1.60454,1.60476,103200000.0
2008-03-27 22:16:00,1.60473,1.60483,1.60466,1.60467,73600000.0
2008-03-27 22:17:00,1.60463,1.60482,1.6046,1.6046,207300001.0
2008-03-27 22:18:00,1.60457,1.60457,1.60414,1.60434,119500000.0
2008-03-27 22:19:00,1.60407,1.6046,1.60405,1.6043,202100001.0
2008-03-27 22:20:00,1.60461,1.60484,1.60454,1.60474,169400000.0
2008-03-27 22:21:00,1.60482,1.60503,1.60469,1.60469,140300001.0
2008-03-27 22:22:00,1.60451,1.60451,1.60405,1.60405,166300000.0
2008-03-27 22:23:00,1.604,1.60434,1.604,1.6041,190900000.0
2008-03-27 22:24:00,1.60417,1.60453,1.60414,1.60437,313500000.0
2008-03-27 22:25:00,1.60437,1.60449,1.60413,1.60415,221600000.0
2008-03-27 22:26:00,1.60413,1.60435,1.60409,1.60409,172600001.0
2008-03-27 22:27:00,1.60406,1.60419,1.60383,1.60388,159900000.0
2008-03-27 22:28:00,1.60374,1.60404,1.60365,1.60375,77800000.0
2008-03-27 22:29:00,1.60389,1.60403,1.60367,1.60367,198500000.0
2008-03-27 22:30:00,1.60368,1.60426,1.60368,1.60394,235600000.0
2008-03-27 22:31:00,1.60393,1.60399,1.60361,1.60394,246000000.0
2008-03-27 22:32:00,1.60393,1.60397,1.60348,1.6039,188000000.0
2008-03-27 22:33:00,1.60368,1.60386,1.6036,1.60385,120400000.0
2008-03-27 22:34:00,1.60379,1.60407,1.60367,1.60371,197400000.0
2008-03-27 22:35:00,1.60369,1.60399,1.60365,1.60399,178000000.0
2008-03-27 22:36:00,1.60382,1.6044,1.60381,1.6044,123000000.0
2008-03-27 22:37:00,1.60452,1.60452,1.60404,1.60432,210800000.0
2008-03-27 22:38:00,1.60448,1.60488,1.60439,1.60448,279200001.0
2008-03-27 22:39:00,1.60448,1.60455,1.6043,1.6043,268000000.0
2008-03-27 22:40:00,1.60438,1.60484,1.60433,1.60456,288500000.0
2008-03-27 22:41:00,1.60478,1.60512,1.60478,1.6051,268800000.0
2008-03-27 22:42:00,1.60525,1.60531,1.60478,1.60505,155700000.0
2008-03-27 22:43:00,1.60499,1.60543,1.60499,1.60515,205500000.0
2008-03-27 22:44:00,1.60502,1.60509,1.60465,1.60485,204600000.0
2008-03-27 22:45:00,1.60493,1.60535,1.60493,1.60535,247900001.0
2008-03-27 22:46:00,1.60584,1.60635,1.60584,1.60634,159700001.0
2008-03-27 22:47:00,1.60602,1.60613,1.60596,1.60596,128900000.0
2008-03-27 22:48:00,1.60588,1.60605,1.60583,1.60596,113800000.0
2008-03-27 22:49:00,1.6062,1.60652,1.6062,1.60648,197900000.0
2008-03-27 22:50:00,1.60638,1.60685,1.60608,1.60637,196100001.0
2008-03-27 22:51:00,1.60647,1.60683,1.60645,1.60678,290000000.0
2008-03-27 22:52:00,1.60679,1.60708,1.60657,1.60679,309800000.0
2008-03-27 22:53:00,1.60691,1.60701,1.60685,1.60696,157300001.0
2008-03-27 22:54:00,1.60696,1.60699,1.60674,1.60674,189000000.0
2008-03-27 22:55:00,1.60682,1.60683,1.6067,1.60674,173100000.0
2008-03-27 22:56:00,1.60669,1.60692,1.60658,1.6066,153100000.0
2008-03-27 22:57:00,1.60657,1.60681,1.60655,1.60661,306500000.0
2008-03-27 22:58:00,1.60679,1.60694,1.60669,1.60669,32800000.0
2008-03-27 22:59:00,1.6066,1.60685,1.60651,1.60651,210700002.0
2008-03-27 23:00:00,1.60636,1.60659,1.60616,1.60616,168600000.0
2008-03-27 23:01:00,1.60629,1.60653,1.60615,1.60616,38500000.0
2008-03-27 23:02:00,1.60613,1.60619,1.60613,1.60616,26000000.0
2008-03-27 23:03:00,1.60621,1.60621,1.60611,1.60615,44400000.0
2008-03-27 23:04:00,1.60662,1.60686,1.60655,1.60663,27600000.0
2008-03-27 23:05:00,1.60659,1.60686,1.60658,1.60686,34300000.0
2008-03-27 23:06:00,1.60686,1.6071,1.60672,1.60702,37000000.0
2008-03-27 23:07:00,1.6071,1.60727,1.60681,1.60681,42600000.0
2008-03-27 23:08:00,1.60688,1.60693,1.60688,1.60693,27600000.0
2008-03-27 23:09:00,1.60695,1.60749,1.60695,1.607,36100000.0
2008-03-27 23:10:00,1.60705,1.60749,1.607,1.60719,80600000.0
2008-03-27 23:11:00,1.60725,1.60739,1.60709,1.60709,43400000.0
2008-03-27 23:12:00,1.60708,1.6072,1.60652,1.60652,106500000.0
2008-03-27 23:13:00,1.6065,1.60652,1.60642,1.60642,61700000.0
2008-03-27 23:14:00,1.60649,1.60682,1.60642,1.60677,40700000.0
2008-03-27 23:15:00,1.60675,1.60675,1.60581,1.60581,37200000.0
2008-03-27 23:16:00,1.60581,1.60594,1.60581,1.60594,47100000.0
2008-03-27 23:17:00,1.60601,1.60601,1.60582,1.60584,83100001.0
2008-03-27 23:18:00,1.60595,1.60598,1.6057,1.60595,66100000.0
2008-03-27 23:19:00,1.60633,1.60673,1.6061,1.6061,37600000.0
2008-03-27 23:20:00,1.60596,1.60635,1.60596,1.60627,54400000.0
2008-03-27 23:21:00,1.60635,1.60641,1.60621,1.60628,55100000.0
2008-03-27 23:22:00,1.60618,1.60645,1.60591,1.60612,126300000.0
2008-03-27 23:23:00,1.6062,1.60657,1.60586,1.60619,170600000.0
2008-03-27 23:24:00,1.60625,1.60643,1.60622,1.60623,59300000.0
2008-03-27 23:25:00,1.60638,1.60648,1.60635,1.6064,43500000.0
2008-03-27 23:26:00,1.60641,1.60641,1.60529,1.60529,14800000.0
2008-03-27 23:27:00,1.60517,1.60531,1.60509,1.60531,38500000.0
2008-03-27 23:28:00,1.60556,1.60643,1.60556,1.60607,20400000.0
2008-03-27 23:29:00,1.60625,1.60625,1.60506,1.60506,67100000.0
2008-03-27 23:30:00,1.60533,1.6054,1.60497,1.60497,83200000.0
2008-03-27 23:31:00,1.60544,1.60597,1.60537,1.60537,59400000.0
2008-03-27 23:32:00,1.60517,1.60517,1.605,1.605,40000000.0
2008-03-27 23:33:00,1.60507,1.60572,1.60507,1.60572,126800000.0
2008-03-27 23:34:00,1.60579,1.60583,1.60491,1.60491,200800000.0
2008-03-27 23:35:00,1.60493,1.60506,1.60492,1.60498,182300001.0
2008-03-27 23:36:00,1.60499,1.60526,1.60499,1.6052,32700000.0
2008-03-27 23:37:00,1.60539,1.60577,1.60539,1.60577,26200000.0
2008-03-27 23:38:00,1.60501,1.60572,1.60501,1.60562,43800000.0
2008-03-27 23:39:00,1.60574,1.60599,1.60574,1.60584,169000000.0
2008-03-27 23:40:00,1.60591,1.60591,1.60562,1.60562,51800000.0
2008-03-27 23:41:00,1.60543,1.60556,1.60533,1.60533,144300000.0
2008-03-27 23:42:00,1.60525,1.60558,1.60525,1.60554,38400000.0
2008-03-27 23:43:00,1.60562,1.6061,1.6056,1.6061,91000000.0
2008-03-27 23:44:00,1.60604,1.60604,1.60475,1.60475,116700000.0
2008-03-27 23:45:00,1.60473,1.60598,1.60473,1.60583,96300001.0
2008-03-27 23:46:00,1.60598,1.60628,1.60592,1.60618,56500000.0
2008-03-27 23:47:00,1.60627,1.60632,1.60624,1.60624,73000000.0
2008-03-27 23:48:00,1.60644,1.60664,1.60618,1.6063,60700000.0
2008-03-27 23:49:00,1.60624,1.60624,1.60585,1.60597,145900002.0
2008-03-27 23:50:00,1.60444,1.60533,1.60436,1.60533,30600000.0
2008-03-27 23:51:00,1.60551,1.60562,1.60528,1.60534,55300000.0
2008-03-27 23:52:00,1.60546,1.60585,1.60536,1.60538,163500000.0
2008-03-27 23:53:00,1.6063,1.6063,1.60509,1.60509,109400000.0
2008-03-27 23:54:00,1.60599,1.606,1.605,1.605,209600000.0
2008-03-27 23:55:00,1.60487,1.60501,1.60484,1.60487,138600001.0
2008-03-27 23:56:00,1.60485,1.60551,1.60485,1.60521,77800000.0
2008-03-27 23:57:00,1.60534,1.60599,1.60534,1.60599,121500000.0
2008-03-27 23:58:00,1.60563,1.60573,1.60498,1.60506,136900000.0
2008-03-27 23:59:00,1.60515,1.60543,1.60515,1.60543,57000000.0
2008-03-28 00:00:00,1.60549,1.60572,1.60514,1.60563,150400001.0
2008-03-28 00:01:00,1.60531,1.60627,1.60507,1.60507,215600000.0
2008-03-28 00:02:00,1.6049,1.60497,1.60479,1.60482,160400002.0
2008-03-28 00:03:00,1.60495,1.60586,1.60495,1.60586,275700001.0
2008-03-28 00:04:00,1.60631,1.60651,1.60621,1.60645,150800000.0
2008-03-28 00:05:00,1.60656,1.60685,1.60656,1.60685,21400000.0
2008-03-28 00:06:00,1.60685,1.60719,1.60683,1.60692,56200000.0
2008-03-28 00:07:00,1.60687,1.60748,1.60686,1.60748,93900000.0
2008-03-28 00:08:00,1.60756,1.60766,1.60756,1.60766,39600000.0
2008-03-28 00:09:00,1.60744,1.6077,1.60734,1.60736,110800000.0
2008-03-28 00:10:00,1.607,1.60743,1.60695,1.60743,56500000.0
2008-03-28 00:11:00,1.60746,1.60761,1.60732,1.60754,28000000.0
2008-03-28 00:12:00,1.60717,1.60745,1.60717,1.60739,40200000.0
2008-03-28 00:13:00,1.60727,1.60738,1.60727,1.60736,56000001.0
2008-03-28 00:14:00,1.60755,1.60755,1.60685,1.60686,34400000.0
2008-03-28 00:15:00,1.60703,1.6072,1.60695,1.6072,36300000.0
2008-03-28 00:16:00,1.60737,1.60752,1.60737,1.60747,31500000.0
2008-03-28 00:17:00,1.60733,1.60742,1.60722,1.6074,86900000.0
2008-03-28 00:18:00,1.60738,1.60739,1.60719,1.60719,63800000.0
2008-03-28 00:19:00,1.6071,1.60723,1.60667,1.60667,117700000.0
2008-03-28 00:20:00,1.6066,1.6066,1.60619,1.60629,84800000.0
2008-03-28 00:21:00,1.60631,1.60641,1.60621,1.60631,40800000.0
2008-03-28 00:22:00,1.60627,1.60634,1.60601,1.60629,24600000.0
2008-03-28 00:23:00,1.60637,1.6064,1.60592,1.60614,54100000.0
2008-03-28 00:24:00,1.60606,1.60621,1.60596,1.60614,96900000.0
2008-03-28 00:25:00,1.60618,1.60661,1.60618,1.60634,38400000.0
2008-03-28 00:26:00,1.60652,1.6066,1.60652,1.60652,49300000.0
2008-03-28 00:27:00,1.60651,1.60699,1.60651,1.60699,48000000.0
2008-03-28 00:28:00,1.60736,1.60736,1.60706,1.60706,37800000.0
2008-03-28 00:29:00,1.60712,1.60718,1.60696,1.60716,75400001.0
2008-03-28 00:30:00,1.60721,1.6073,1.60717,1.6073,45500000.0
2008-03-28 00:31:00,1.60741,1.60758,1.60729,1.60758,54400000.0
2008-03-28 00:32:00,1.60786,1.60801,1.60784,1.60793,93600000.0
2008-03-28 00:33:00,1.60799,1.60815,1.60792,1.60803,141900001.0
2008-03-28 00:34:00,1.60819,1.60858,1.60815,1.60858,18800000.0
2008-03-28 00:35:00,1.60816,1.60824,1.60813,1.60824,67900000.0
2008-03-28 00:36:00,1.60819,1.60843,1.60724,1.60742,82700000.0
2008-03-28 00:37:00,1.60706,1.60719,1.60703,1.60719,64800000.0
2008-03-28 00:38:00,1.60751,1.60788,1.60736,1.60736,20800000.0
2008-03-28 00:39:00,1.60753,1.60753,1.60691,1.60691,61100000.0
2008-03-28 00:40:00,1.60728,1.60777,1.60728,1.60766,44400000.0
2008-03-28 00:41:00,1.60737,1.60737,1.60698,1.60727,75900000.0
2008-03-28 00:42:00,1.60758,1.60758,1.60702,1.60741,41200000.0
2008-03-28 00:43:00,1.60741,1.60743,1.607,1.60727,43400001.0
2008-03-28 00:44:00,1.60723,1.6074,1.60694,1.60694,26500000.0
2008-03-28 00:45:00,1.60743,1.60749,1.60705,1.60731,40700000.0
2008-03-28 00:46:00,1.60734,1.60744,1.60705,1.60705,48100000.0
2008-03-28 00:47:00,1.60724,1.60724,1.60683,1.60693,25200000.0
2008-03-28 00:48:00,1.60709,1.60709,1.60705,1.60705,34400000.0
2008-03-28 00:49:00,1.60753,1.60771,1.60734,1.60737,32000000.0
2008-03-28 00:50:00,1.60791,1.60796,1.60746,1.60748,45500000.0
2008-03-28 00:51:00,1.60712,1.60752,1.60705,1.60752,61500001.0
2008-03-28 00:52:00,1.60761,1.60803,1.60746,1.60751,95200000.0
2008-03-28 00:53:00,1.60759,1.6077,1.60748,1.60766,62800001.0
2008-03-28 00:54:00,1.60765,1.60789,1.60765,1.60778,63600001.0
2008-03-28 00:55:00,1.60813,1.6083,1.6078,1.60788,54800000.0
2008-03-28 00:56:00,1.60779,1.60779,1.60712,1.60712,70400000.0
2008-03-28 00:57:00,1.60665,1.60674,1.60614,1.60623,54400000.0
2008-03-28 00:58:00,1.60606,1.60606,1.60524,1.60554,45600000.0
2008-03-28 00:59:00,1.60553,1.60585,1.60543,1.60579,100400000.0
2008-03-28 01:00:00,1.60581,1.60586,1.60568,1.6057,88800000.0
2008-03-28 01:01:00,1.60597,1.60651,1.60587,1.60605,89500000.0
2008-03-28 01:02:00,1.60598,1.60604,1.60596,1.60596,41400000.0
2008-03-28 01:03:00,1.60582,1.60582,1.60526,1.60571,74000000.0
2008-03-28 01:04:00,1.60602,1.60602,1.60546,1.60562,31400000.0
2008-03-28 01:05:00,1.60568,1.60568,1.60481,1.60507,57700000.0
2008-03-28 01:06:00,1.60503,1.60549,1.60503,1.60525,17400000.0
2008-03-28 01:07:00,1.60555,1.6056,1.60518,1.60518,55400000.0
2008-03-28 01:08:00,1.60512,1.60528,1.60497,1.60514,46200000.0
2008-03-28 01:09:00,1.60559,1.60559,1.60509,1.60542,94000000.0
2008-03-28 01:10:00,1.60516,1.60596,1.60513,1.60596,67400000.0
2008-03-28 01:11:00,1.60544,1.60564,1.6053,1.60564,101400000.0
2008-03-28 01:12:00,1.6058,1.6062,1.60531,1.60531,181200000.0
2008-03-28 01:13:00,1.60518,1.60544,1.60515,1.60532,174600000.0
2008-03-28 01:14:00,1.60538,1.60556,1.60528,1.60544,43200000.0
2008-03-28 01:15:00,1.60567,1.60621,1.60562,1.60582,120700001.0
2008-03-28 01:16:00,1.6058,1.60582,1.60573,1.6058,33800000.0
2008-03-28 01:17:00,1.60586,1.60594,1.60586,1.60591,29000000.0
2008-03-28 01:18:00,1.6061,1.6064,1.60604,1.60604,30200000.0
2008-03-28 01:19:00,1.60645,1.60645,1.60626,1.60636,58800000.0
2008-03-28 01:20:00,1.60615,1.60615,1.60596,1.60598,35400000.0
2008-03-28 01:21:00,1.60588,1.60599,1.60579,1.60588,47200000.0
2008-03-28 01:22:00,1.60597,1.60617,1.60597,1.60608,86900000.0
2008-03-28 01:23:00,1.60629,1.60648,1.60556,1.60648,155000000.0
2008-03-28 01:24:00,1.60611,1.60658,1.60608,1.60629,68500000.0
2008-03-28 01:25:00,1.60627,1.60676,1.60623,1.60643,84500000.0
2008-03-28 01:26:00,1.60638,1.60654,1.60632,1.60632,205000000.0
2008-03-28 01:27:00,1.60662,1.60704,1.60648,1.60681,121100000.0
2008-03-28 01:28:00,1.60665,1.60686,1.60647,1.60653,55900000.0
2008-03-28 01:29:00,1.60666,1.60716,1.60666,1.60716,30000000.0
2008-03-28 01:30:00,1.6071,1.60726,1.60689,1.60726,27600000.0
2008-03-28 01:31:00,1.60714,1.60714,1.60667,1.60667,39000000.0
2008-03-28 01:32:00,1.60654,1.60666,1.60638,1.60645,60400000.0
2008-03-28 01:33:00,1.60647,1.60662,1.60622,1.60622,113300002.0
2008-03-28 01:34:00,1.60628,1.6065,1.60614,1.6065,136500001.0
2008-03-28 01:35:00,1.60694,1.60745,1.60687,1.60737,30600000.0
2008-03-28 01:36:00,1.60753,1.60757,1.60746,1.60752,44600000.0
2008-03-28 01:37:00,1.60704,1.60704,1.60693,1.60693,22600000.0
2008-03-28 01:38:00,1.60724,1.60732,1.60701,1.60701,51500000.0
2008-03-28 01:39:00,1.60612,1.60642,1.60612,1.60634,42700000.0
2008-03-28 01:40:00,1.60631,1.60657,1.60622,1.60633,40000000.0
2008-03-28 01:41:00,1.60616,1.6065,1.60579,1.60632,25800000.0
2008-03-28 01:42:00,1.60625,1.60666,1.60603,1.60631,227800001.0
2008-03-28 01:43:00,1.60615,1.60666,1.60602,1.60621,155800000.0
2008-03-28 01:44:00,1.60628,1.60628,1.60593,1.60602,260700000.0
2008-03-28 01:45:00,1.60593,1.60615,1.60576,1.60615,182700000.0
2008-03-28 01:46:00,1.60623,1.60641,1.60623,1.60636,34200000.0
2008-03-28 01:47:00,1.60657,1.60674,1.60647,1.60647,44400000.0
2008-03-28 01:48:00,1.6065,1.6066,1.6065,1.60656,44000000.0
2008-03-28 01:49:00,1.60647,1.60673,1.6064,1.6064,145600001.0
2008-03-28 01:50:00,1.60683,1.60683,1.60639,1.60675,170200002.0
2008-03-28 01:51:00,1.60666,1.60666,1.60658,1.60659,48400000.0
2008-03-28 01:52:00,1.60657,1.60661,1.60612,1.60659,206500000.0
2008-03-28 01:53:00,1.60665,1.60672,1.60632,1.60663,91500000.0
2008-03-28 01:54:00,1.60646,1.60648,1.60641,1.60648,64200000.0
2008-03-28 01:55:00,1.60648,1.60658,1.60648,1.60657,47500000.0
2008-03-28 01:56:00,1.60663,1.60678,1.60658,1.60666,69100000.0
2008-03-28 01:57:00,1.60664,1.60676,1.6063,1.6063,112100000.0
2008-03-28 01:58:00,1.60637,1.60646,1.60632,1.6064,55500000.0
2008-03-28 01:59:00,1.6062,1.6062,1.606,1.60601,61200000.0
2008-03-28 02:00:00,1.60648,1.60648,1.60626,1.60626,37800000.0
2008-03-28 02:01:00,1.6059,1.60623,1.60585,1.60623,31700000.0
2008-03-28 02:02:00,1.60629,1.60637,1.60615,1.60621,29000000.0
2008-03-28 02:03:00,1.60641,1.60655,1.60628,1.60637,37200000.0
2008-03-28 02:04:00,1.60612,1.60639,1.60612,1.60617,30000000.0
2008-03-28 02:05:00,1.60595,1.60596,1.60573,1.60573,49600000.0
2008-03-28 02:06:00,1.60582,1.60596,1.60582,1.60592,63600000.0
2008-03-28 02:07:00,1.60581,1.60608,1.60581,1.60608,38500000.0
2008-03-28 02:08:00,1.60598,1.60608,1.60578,1.60608,25600000.0
2008-03-28 02:09:00,1.6061,1.6061,1.60534,1.60567,45000000.0
2008-03-28 02:10:00,1.60577,1.606,1.60539,1.60589,29200000.0
2008-03-28 02:11:00,1.60547,1.606,1.60547,1.6059,34800000.0
2008-03-28 02:12:00,1.60577,1.60603,1.60575,1.60598,24800000.0
2008-03-28 02:13:00,1.60595,1.60613,1.60575,1.60595,40400000.0
2008-03-28 02:14:00,1.60599,1.60619,1.60583,1.6061,55900000.0
2008-03-28 02:15:00,1.6062,1.60632,1.60594,1.60632,27000000.0
2008-03-28 02:16:00,1.60685,1.60698,1.60663,1.60683,40600000.0
2008-03-28 02:17:00,1.60689,1.60697,1.60659,1.60673,62900002.0
2008-03-28 02:18:00,1.6066,1.60678,1.60643,1.60678,43800000.0
2008-03-28 02:19:00,1.60687,1.60688,1.60673,1.60679,23700000.0
2008-03-28 02:20:00,1.60694,1.60703,1.6068,1.60703,23200000.0
2008-03-28 02:21:00,1.60678,1.60705,1.60678,1.60705,25400000.0
2008-03-28 02:22:00,1.607,1.607,1.60657,1.60683,28900000.0
2008-03-28 02:23:00,1.60667,1.60688,1.60667,1.60671,35000000.0
2008-03-28 02:24:00,1.6065,1.60694,1.6065,1.60671,37200000.0
2008-03-28 02:25:00,1.60667,1.60683,1.60635,1.60672,28000000.0
2008-03-28 02:26:00,1.60684,1.60691,1.6067,1.6068,36900000.0
2008-03-28 02:27:00,1.60665,1.60702,1.60665,1.60694,37600000.0
2008-03-28 02:28:00,1.60705,1.60716,1.60693,1.607,30200000.0
2008-03-28 02:29:00,1.60714,1.60727,1.60679,1.60727,63100000.0
2008-03-28 02:30:00,1.60715,1.60718,1.6071,1.60716,40000000.0
2008-03-28 02:31:00,1.60706,1.60723,1.60679,1.60706,43400000.0
2008-03-28 02:32:00,1.60705,1.60705,1.60667,1.60676,32600001.0
2008-03-28 02:33:00,1.60672,1.60679,1.60653,1.60654,29100000.0
2008-03-28 02:34:00,1.60668,1.60683,1.60638,1.60667,50800000.0
2008-03-28 02:35:00,1.60668,1.60668,1.60647,1.60665,28400000.0
2008-03-28 02:36:00,1.60623,1.60662,1.60623,1.6065,54900000.0
2008-03-28 02:37:00,1.60681,1.60695,1.60666,1.60675,28400000.0
2008-03-28 02:38:00,1.60661,1.60679,1.60655,1.60655,31200000.0
2008-03-28 02:39:00,1.60668,1.60673,1.60618,1.60673,35600000.0
2008-03-28 02:40:00,1.60662,1.60675,1.60643,1.60647,30000000.0
2008-03-28 02:41:00,1.60657,1.6066,1.6062,1.6066,28200000.0
2008-03-28 02:42:00,1.60662,1.60662,1.60642,1.6066,40200000.0
2008-03-28 02:43:00,1.60641,1.60644,1.60611,1.60644,37200000.0
2008-03-28 02:44:00,1.60627,1.60635,1.60595,1.60629,27800000.0
2008-03-28 02:45:00,1.60638,1.60648,1.60617,1.60633,14800000.0
2008-03-28 02:46:00,1.60644,1.60644,1.60559,1.60576,38000000.0
2008-03-28 02:47:00,1.60557,1.60582,1.60541,1.6056,21200000.0
2008-03-28 02:48:00,1.60562,1.60562,1.60529,1.60529,24600000.0
2008-03-28 02:49:00,1.60545,1.60572,1.60528,1.60549,27400000.0
2008-03-28 02:50:00,1.6054,1.6054,1.60502,1.60508,18200000.0
2008-03-28 02:51:00,1.60473,1.60531,1.60473,1.60531,22400000.0
2008-03-28 02:52:00,1.60517,1.60561,1.60496,1.60561,32000000.0
2008-03-28 02:53:00,1.6057,1.60644,1.6057,1.60644,35000000.0
2008-03-28 02:54:00,1.60648,1.60731,1.60648,1.60731,30600000.0
2008-03-28 02:55:00,1.60706,1.60706,1.60677,1.60687,56200000.0
2008-03-28 02:56:00,1.60688,1.60691,1.60658,1.60682,45300000.0
2008-03-28 02:57:00,1.60637,1.60674,1.60637,1.60659,30800000.0
2008-03-28 02:58:00,1.60635,1.6064,1.60605,1.60605,41700000.0
2008-03-28 02:59:00,1.60588,1.6059,1.60519,1.60543,33000000.0
2008-03-28 03:00:00,1.60546,1.60546,1.60502,1.60502,31200000.0
2008-03-28 03:01:00,1.60489,1.60531,1.60481,1.60531,26000000.0
2008-03-28 03:02:00,1.60528,1.60564,1.60528,1.60564,25600000.0
2008-03-28 03:03:00,1.6056,1.6056,1.60515,1.60536,50500000.0
2008-03-28 03:04:00,1.60533,1.60537,1.60494,1.60494,45700000.0
2008-03-28 03:05:00,1.6053,1.6053,1.60478,1.60478,34000000.0
2008-03-28 03:06:00,1.60523,1.60523,1.60485,1.60485,38000000.0
2008-03-28 03:07:00,1.60486,1.60486,1.60457,1.60459,52900000.0
2008-03-28 03:08:00,1.60447,1.60447,1.60398,1.60419,42000000.0
2008-03-28 03:09:00,1.60451,1.60452,1.60405,1.60405,37400001.0
2008-03-28 03:10:00,1.60433,1.60474,1.60421,1.60474,52800000.0
2008-03-28 03:11:00,1.60475,1.6051,1.6046,1.6046,29600000.0
2008-03-28 03:12:00,1.60478,1.6049,1.60455,1.60465,38800000.0
2008-03-28 03:13:00,1.6046,1.6046,1.60438,1.60459,36300000.0
2008-03-28 03:14:00,1.6046,1.6047,1.60452,1.6046,39800000.0
2008-03-28 03:15:00,1.60461,1.60486,1.60461,1.60486,24600000.0
2008-03-28 03:16:00,1.60497,1.60497,1.60445,1.60472,27100000.0
2008-03-28 03:17:00,1.60514,1.60534,1.60511,1.60512,35600000.0
2008-03-28 03:18:00,1.60495,1.6053,1.60495,1.6053,33600000.0
2008-03-28 03:19:00,1.60564,1.60569,1.60522,1.60527,28000000.0
2008-03-28 03:20:00,1.60533,1.60573,1.60525,1.6053,40800000.0
2008-03-28 03:21:00,1.60525,1.60553,1.60513,1.60524,47000001.0
2008-03-28 03:22:00,1.60523,1.6053,1.60516,1.60528,23200000.0
2008-03-28 03:23:00,1.60518,1.60518,1.605,1.60518,25000000.0
2008-03-28 03:24:00,1.60536,1.60579,1.60536,1.60579,26600000.0
2008-03-28 03:25:00,1.60548,1.60576,1.60542,1.60576,33000000.0
2008-03-28 03:26:00,1.60584,1.60589,1.60556,1.60587,36200000.0
2008-03-28 03:27:00,1.60569,1.60593,1.6051,1.60512,35400000.0
2008-03-28 03:28:00,1.60514,1.60525,1.60514,1.6052,34000000.0
2008-03-28 03:29:00,1.60531,1.60551,1.6051,1.6051,49600000.0
2008-03-28 03:30:00,1.60539,1.60559,1.60536,1.60551,31200000.0
2008-03-28 03:31:00,1.60562,1.60575,1.60547,1.60569,39000000.0
2008-03-28 03:32:00,1.60578,1.60614,1.60578,1.60614,28200000.0
2008-03-28 03:33:00,1.60619,1.6063,1.60598,1.60608,61600000.0
2008-03-28 03:34:00,1.60606,1.60624,1.60588,1.60604,33600000.0
2008-03-28 03:35:00,1.60631,1.60632,1.60598,1.6061,43800000.0
2008-03-28 03:36:00,1.60598,1.6063,1.60567,1.60594,49200000.0
2008-03-28 03:37:00,1.60586,1.60606,1.60586,1.60601,34800000.0
2008-03-28 03:38:00,1.60594,1.606,1.6058,1.60596,45900000.0
2008-03-28 03:39:00,1.60601,1.6061,1.60566,1.6061,53800000.0
2008-03-28 03:40:00,1.60606,1.60606,1.60585,1.60591,28900000.0
2008-03-28 03:41:00,1.60615,1.60666,1.60615,1.60647,48300000.0
2008-03-28 03:42:00,1.60672,1.60709,1.60672,1.60697,28400000.0
2008-03-28 03:43:00,1.60676,1.60676,1.60632,1.60663,33000000.0
2008-03-28 03:44:00,1.60644,1.60671,1.6064,1.6064,35100000.0
2008-03-28 03:45:00,1.60648,1.60648,1.60618,1.60628,33800000.0
2008-03-28 03:46:00,1.60642,1.60685,1.60623,1.60685,35700000.0
2008-03-28 03:47:00,1.60678,1.60709,1.60675,1.60709,33400000.0
2008-03-28 03:48:00,1.60694,1.60721,1.60694,1.60714,19800000.0
2008-03-28 03:49:00,1.60705,1.60713,1.60694,1.60708,36300000.0
2008-03-28 03:50:00,1.60689,1.60689,1.60623,1.60667,47000000.0
2008-03-28 03:51:00,1.60669,1.60675,1.60646,1.60675,49200000.0
2008-03-28 03:52:00,1.60673,1.60684,1.60658,1.6068,32800000.0
2008-03-28 03:53:00,1.6067,1.6067,1.60628,1.60628,33200000.0
2008-03-28 03:54:00,1.60633,1.60643,1.60618,1.60638,61000000.0
2008-03-28 03:55:00,1.60623,1.60623,1.60597,1.60597,24300000.0
2008-03-28 03:56:00,1.60611,1.60628,1.60606,1.60623,33200000.0
2008-03-28 03:57:00,1.60628,1.60661,1.60598,1.60661,54000001.0
2008-03-28 03:58:00,1.60666,1.60688,1.60613,1.60613,66400001.0
2008-03-28 03:59:00,1.60619,1.60629,1.60601,1.60611,36600000.0
2008-03-28 04:00:00,1.6062,1.6062,1.60539,1.60539,49300000.0
2008-03-28 04:01:00,1.60544,1.6057,1.60515,1.60568,33700000.0
2008-03-28 04:02:00,1.60587,1.60587,1.60574,1.60579,29900000.0
2008-03-28 04:03:00,1.60578,1.60596,1.60571,1.60592,56400001.0
2008-03-28 04:04:00,1.60578,1.60578,1.60558,1.60558,41200001.0
2008-03-28 04:05:00,1.60511,1.60585,1.60511,1.60566,30400000.0
2008-03-28 04:06:00,1.6057,1.60589,1.60558,1.60589,32400000.0
2008-03-28 04:07:00,1.60569,1.60573,1.60539,1.60571,30800000.0
2008-03-28 04:08:00,1.60564,1.60581,1.60549,1.60581,58900000.0
2008-03-28 04:09:00,1.60551,1.60566,1.60531,1.60556,33000000.0
2008-03-28 04:10:00,1.60548,1.60548,1.60501,1.60532,53600000.0
2008-03-28 04:11:00,1.60518,1.60524,1.60495,1.60524,40800000.0
2008-03-28 04:12:00,1.60527,1.60533,1.60497,1.60509,45900000.0
2008-03-28 04:13:00,1.60511,1.60548,1.60491,1.60548,39100000.0
2008-03-28 04:14:00,1.60518,1.60551,1.605,1.60521,42200000.0
2008-03-28 04:15:00,1.60521,1.60525,1.60509,1.60517,33400000.0
2008-03-28 04:16:00,1.60515,1.60526,1.60474,1.60523,36200000.0
2008-03-28 04:17:00,1.6053,1.60564,1.6053,1.60564,34200000.0
2008-03-28 04:18:00,1.60516,1.60543,1.60503,1.60503,53200000.0
2008-03-28 04:19:00,1.60504,1.60519,1.60504,1.60519,20800000.0
2008-03-28 04:20:00,1.6049,1.60492,1.60477,1.60492,31600000.0
2008-03-28 04:21:00,1.60506,1.60506,1.6047,1.60485,63400000.0
2008-03-28 04:22:00,1.60479,1.60487,1.60473,1.60477,22600000.0
2008-03-28 04:23:00,1.60473,1.60482,1.60472,1.60472,37600000.0
2008-03-28 04:24:00,1.60447,1.6049,1.60447,1.6049,23400000.0
2008-03-28 04:25:00,1.60524,1.60526,1.60493,1.60495,43600000.0
2008-03-28 04:26:00,1.60501,1.60516,1.60492,1.60501,46800000.0
2008-03-28 04:27:00,1.60519,1.60537,1.60504,1.60504,34000000.0
2008-03-28 04:28:00,1.60518,1.60518,1.60463,1.60506,33000000.0
2008-03-28 04:29:00,1.60503,1.60517,1.60486,1.60508,54600001.0
2008-03-28 04:30:00,1.60492,1.60512,1.60475,1.60489,52700000.0
2008-03-28 04:31:00,1.60471,1.60508,1.60471,1.60495,34000000.0
2008-03-28 04:32:00,1.60496,1.60509,1.60496,1.60496,32500000.0
2008-03-28 04:33:00,1.60515,1.60519,1.60495,1.60511,45100000.0
2008-03-28 04:34:00,1.60483,1.60497,1.6044,1.60458,38500000.0
2008-03-28 04:35:00,1.60443,1.60481,1.60443,1.60463,25400000.0
2008-03-28 04:36:00,1.60475,1.60475,1.60458,1.60459,41600000.0
2008-03-28 04:37:00,1.60491,1.60497,1.60435,1.6047,20400000.0
2008-03-28 04:38:00,1.60477,1.60505,1.6047,1.60505,50400000.0
2008-03-28 04:39:00,1.60494,1.60519,1.60458,1.60519,44000000.0
2008-03-28 04:40:00,1.60509,1.60532,1.60493,1.60518,25800000.0
2008-03-28 04:41:00,1.60529,1.60547,1.60507,1.60544,74200001.0
2008-03-28 04:42:00,1.60528,1.6054,1.60516,1.6052,47600000.0
2008-03-28 04:43:00,1.60508,1.60511,1.6048,1.6048,33200000.0
2008-03-28 04:44:00,1.60475,1.60475,1.60409,1.60473,60200000.0
2008-03-28 04:45:00,1.60473,1.60475,1.6046,1.60471,30600000.0
2008-03-28 04:46:00,1.60484,1.60516,1.60448,1.60448,45000000.0
2008-03-28 04:47:00,1.60496,1.60566,1.60496,1.60563,39100000.0
2008-03-28 04:48:00,1.60592,1.60612,1.60544,1.60595,36800000.0
2008-03-28 04:49:00,1.60585,1.60617,1.60577,1.60601,15400000.0
2008-03-28 04:50:00,1.60619,1.6064,1.60612,1.60619,42800001.0
2008-03-28 04:51:00,1.60617,1.60631,1.6061,1.6063,31000000.0
2008-03-28 04:52:00,1.60608,1.60608,1.60553,1.60559,26800000.0
2008-03-28 04:53:00,1.6055,1.60553,1.60525,1.60525,32400000.0
2008-03-28 04:54:00,1.60543,1.60548,1.60533,1.60538,28600000.0
2008-03-28 04:55:00,1.60541,1.60541,1.60507,1.60515,18200000.0
2008-03-28 04:56:00,1.60503,1.60536,1.60503,1.60516,62300000.0
2008-03-28 04:57:00,1.60499,1.60499,1.6049,1.6049,39700000.0
2008-03-28 04:58:00,1.60497,1.60514,1.60468,1.60513,33000000.0
2008-03-28 04:59:00,1.60467,1.60467,1.60419,1.60419,39800001.0
2008-03-28 05:00:00,1.60431,1.60438,1.60416,1.60438,41200000.0
2008-03-28 05:01:00,1.60429,1.60458,1.60429,1.60431,28800000.0
2008-03-28 05:02:00,1.60416,1.60469,1.60416,1.60438,44600000.0
2008-03-28 05:03:00,1.60425,1.60456,1.60423,1.60456,37800000.0
2008-03-28 05:04:00,1.60437,1.60458,1.60434,1.60456,20800000.0
2008-03-28 05:05:00,1.60437,1.60449,1.60428,1.60445,26000000.0
2008-03-28 05:06:00,1.60434,1.60434,1.60347,1.60386,32000000.0
2008-03-28 05:07:00,1.60381,1.60387,1.60356,1.60387,45300000.0
2008-03-28 05:08:00,1.60387,1.60391,1.60359,1.60359,28200000.0
2008-03-28 05:09:00,1.60342,1.60367,1.6034,1.60361,36200000.0
2008-03-28 05:10:00,1.60381,1.60403,1.60361,1.60387,27800000.0
2008-03-28 05:11:00,1.60412,1.6043,1.60389,1.60389,33500000.0
2008-03-28 05:12:00,1.60401,1.60412,1.6039,1.60403,25600000.0
2008-03-28 05:13:00,1.60403,1.6043,1.60403,1.60403,53800001.0
2008-03-28 05:14:00,1.60413,1.60413,1.60385,1.60395,42500000.0
2008-03-28 05:15:00,1.60402,1.60402,1.60374,1.60387,28000000.0
2008-03-28 05:16:00,1.60399,1.60406,1.60386,1.60391,42400000.0
2008-03-28 05:17:00,1.60359,1.60374,1.60347,1.60363,39600000.0
2008-03-28 05:18:00,1.60373,1.6038,1.60359,1.60359,20000000.0
2008-03-28 05:19:00,1.60339,1.60388,1.60339,1.6038,36000000.0
2008-03-28 05:20:00,1.60396,1.60419,1.60393,1.60403,49700001.0
2008-03-28 05:21:00,1.6041,1.6041,1.60391,1.60391,21600000.0
2008-03-28 05:22:00,1.60395,1.60402,1.6038,1.6039,48300000.0
2008-03-28 05:23:00,1.60331,1.60397,1.60331,1.60376,34800000.0
2008-03-28 05:24:00,1.60358,1.60409,1.60358,1.60409,52000000.0
2008-03-28 05:25:00,1.60409,1.60414,1.6037,1.60408,58000000.0
2008-03-28 05:26:00,1.60417,1.60417,1.60393,1.60393,49900000.0
2008-03-28 05:27:00,1.6039,1.6039,1.6034,1.6034,41000001.0
2008-03-28 05:28:00,1.60351,1.60354,1.60287,1.60287,28400000.0
2008-03-28 05:29:00,1.60341,1.60359,1.60334,1.60359,25600000.0
2008-03-28 05:30:00,1.60378,1.60401,1.60372,1.60401,23800000.0
2008-03-28 05:31:00,1.60409,1.60422,1.60395,1.60402,45800000.0
2008-03-28 05:32:00,1.60388,1.60391,1.60354,1.60354,31200000.0
2008-03-28 05:33:00,1.60411,1.60429,1.60402,1.60402,29100000.0
2008-03-28 05:34:00,1.60442,1.60511,1.60442,1.60487,41400000.0
2008-03-28 05:35:00,1.60487,1.6052,1.60478,1.60511,50900000.0
2008-03-28 05:36:00,1.60505,1.60537,1.60485,1.60485,28400000.0
2008-03-28 05:37:00,1.60479,1.60487,1.60464,1.60483,54900000.0
2008-03-28 05:38:00,1.60492,1.60522,1.6045,1.60457,28000000.0
2008-03-28 05:39:00,1.60456,1.60494,1.60444,1.60486,33200000.0
2008-03-28 05:40:00,1.60474,1.60479,1.60461,1.60461,25600000.0
2008-03-28 05:41:00,1.60462,1.6047,1.6043,1.60468,49800000.0
2008-03-28 05:42:00,1.60475,1.60505,1.60472,1.60505,32800000.0
2008-03-28 05:43:00,1.60481,1.60508,1.60481,1.60501,29000000.0
2008-03-28 05:44:00,1.60508,1.60523,1.60498,1.60513,59300000.0
2008-03-28 05:45:00,1.6049,1.60539,1.6049,1.60517,48000000.0
2008-03-28 05:46:00,1.6053,1.60534,1.60517,1.60525,39800000.0
2008-03-28 05:47:00,1.60527,1.60527,1.60482,1.6049,33800000.0
2008-03-28 05:48:00,1.60478,1.60502,1.60474,1.60483,28000000.0
2008-03-28 05:49:00,1.60492,1.60508,1.60472,1.60495,47900000.0
2008-03-28 05:50:00,1.60491,1.60507,1.60477,1.60507,29400000.0
2008-03-28 05:51:00,1.60519,1.60519,1.60469,1.60469,31900000.0
2008-03-28 05:52:00,1.60495,1.60509,1.60489,1.6049,42000000.0
2008-03-28 05:53:00,1.60464,1.60515,1.60464,1.60515,44600000.0
2008-03-28 05:54:00,1.60515,1.60515,1.60495,1.60515,44800000.0
2008-03-28 05:55:00,1.60508,1.60524,1.60494,1.60513,23000000.0
2008-03-28 05:56:00,1.60511,1.60511,1.60482,1.60482,36400000.0
2008-03-28 05:57:00,1.60485,1.605,1.60474,1.60474,27800000.0
2008-03-28 05:58:00,1.60488,1.60507,1.60476,1.60482,26800000.0
2008-03-28 05:59:00,1.60496,1.60559,1.60496,1.60524,45200000.0
2008-03-28 06:00:00,1.60507,1.60539,1.60507,1.60532,39200000.0
2008-03-28 06:01:00,1.60528,1.60546,1.60528,1.60546,31800000.0
2008-03-28 06:02:00,1.60523,1.60527,1.60489,1.60526,28800000.0
2008-03-28 06:03:00,1.60507,1.60514,1.60498,1.60499,32600000.0
2008-03-28 06:04:00,1.60504,1.60504,1.60485,1.60498,50900000.0
2008-03-28 06:05:00,1.60492,1.605,1.60472,1.60476,88900000.0
2008-03-28 06:06:00,1.60479,1.60498,1.60479,1.60497,40700000.0
2008-03-28 06:07:00,1.60488,1.605,1.60463,1.60463,36200000.0
2008-03-28 06:08:00,1.60458,1.60472,1.60452,1.60462,40400000.0
2008-03-28 06:09:00,1.60453,1.60461,1.60448,1.6045,28200000.0
2008-03-28 06:10:00,1.60471,1.60479,1.60462,1.60474,25800000.0
2008-03-28 06:11:00,1.60469,1.60489,1.60461,1.60461,44400000.0
2008-03-28 06:12:00,1.6047,1.60489,1.6044,1.6044,22000000.0
2008-03-28 06:13:00,1.60437,1.6046,1.60425,1.6045,47000000.0
2008-03-28 06:14:00,1.60476,1.60483,1.6044,1.60466,35400000.0
2008-03-28 06:15:00,1.60457,1.60476,1.60448,1.6046,32000001.0
2008-03-28 06:16:00,1.60469,1.60469,1.60444,1.60457,45400000.0
2008-03-28 06:17:00,1.60434,1.60472,1.60434,1.60459,30800000.0
2008-03-28 06:18:00,1.60452,1.60458,1.60437,1.60457,34800000.0
2008-03-28 06:19:00,1.60464,1.60473,1.60454,1.60454,37900000.0
2008-03-28 06:20:00,1.60458,1.6046,1.60438,1.60438,29900000.0
2008-03-28 06:21:00,1.60454,1.60457,1.60437,1.60437,44800000.0
2008-03-28 06:22:00,1.60453,1.60461,1.60446,1.60461,46800001.0
2008-03-28 06:23:00,1.60456,1.60456,1.60396,1.60432,25800000.0
2008-03-28 06:24:00,1.60417,1.60424,1.6039,1.60421,23200000.0
2008-03-28 06:25:00,1.60424,1.60424,1.60411,1.60413,26600000.0
2008-03-28 06:26:00,1.60404,1.60429,1.60393,1.60418,29000000.0
2008-03-28 06:27:00,1.60412,1.60425,1.60406,1.60425,31000000.0
2008-03-28 06:28:00,1.6042,1.60431,1.60414,1.60427,22200000.0
2008-03-28 06:29:00,1.60427,1.60433,1.60407,1.60407,41000000.0
2008-03-28 06:30:00,1.60413,1.60413,1.6039,1.60401,38000000.0
2008-03-28 06:31:00,1.60403,1.60424,1.60379,1.60379,21200000.0
2008-03-28 06:32:00,1.60389,1.60401,1.60384,1.60399,43600000.0
2008-03-28 06:33:00,1.60404,1.60429,1.60398,1.60414,30400000.0
2008-03-28 06:34:00,1.60424,1.60446,1.60409,1.60433,36800000.0
2008-03-28 06:35:00,1.60445,1.60489,1.60444,1.60472,33400000.0
2008-03-28 06:36:00,1.60447,1.60498,1.60447,1.60496,41200000.0
2008-03-28 06:37:00,1.60486,1.60501,1.60453,1.60453,21200000.0
2008-03-28 06:38:00,1.60459,1.60489,1.60434,1.60434,37800000.0
2008-03-28 06:39:00,1.6044,1.60468,1.60424,1.60468,31600000.0
2008-03-28 06:40:00,1.6047,1.6049,1.60469,1.60469,41400001.0
2008-03-28 06:41:00,1.6046,1.60492,1.60425,1.60492,33000000.0
2008-03-28 06:42:00,1.60445,1.60493,1.60445,1.60476,40000000.0
2008-03-28 06:43:00,1.60475,1.60475,1.60424,1.60444,50600000.0
2008-03-28 06:44:00,1.60456,1.60466,1.60425,1.60425,42600000.0
2008-03-28 06:45:00,1.60411,1.6043,1.60394,1.60394,41200000.0
2008-03-28 06:46:00,1.60406,1.60429,1.60404,1.60408,34000000.0
2008-03-28 06:47:00,1.60413,1.60413,1.60378,1.60378,65500000.0
2008-03-28 06:48:00,1.60326,1.60355,1.60254,1.60254,37200000.0
2008-03-28 06:49:00,1.6022,1.60233,1.60205,1.60231,37000000.0
2008-03-28 06:50:00,1.60246,1.60305,1.60246,1.60289,32800000.0
2008-03-28 06:51:00,1.60318,1.60334,1.60315,1.60334,28400000.0
2008-03-28 06:52:00,1.60303,1.60387,1.60283,1.60387,38300000.0
2008-03-28 06:53:00,1.60373,1.60373,1.60346,1.60368,29600000.0
2008-03-28 06:54:00,1.60356,1.60377,1.60344,1.60353,56200000.0
2008-03-28 06:55:00,1.60358,1.60358,1.60334,1.6035,33200000.0
2008-03-28 06:56:00,1.60345,1.60361,1.60343,1.60343,21800000.0
2008-03-28 06:57:00,1.60352,1.60352,1.60264,1.60275,78400001.0
2008-03-28 06:58:00,1.60223,1.60271,1.60223,1.60264,35400000.0
2008-03-28 06:59:00,1.60225,1.60237,1.60199,1.6021,19800000.0
2008-03-28 07:00:00,1.60224,1.60249,1.60224,1.60234,46700000.0
2008-03-28 07:01:00,1.60241,1.6025,1.60223,1.6023,40000000.0
2008-03-28 07:02:00,1.60221,1.60255,1.60216,1.60216,40000000.0
2008-03-28 07:03:00,1.60226,1.60226,1.60195,1.60205,25600000.0
2008-03-28 07:04:00,1.60225,1.60231,1.60203,1.60206,21000000.0
2008-03-28 07:05:00,1.60201,1.60234,1.60185,1.60197,50800000.0
2008-03-28 07:06:00,1.60222,1.60253,1.60222,1.60253,56800001.0
2008-03-28 07:07:00,1.60267,1.60282,1.60259,1.60263,30300000.0
2008-03-28 07:08:00,1.60264,1.60276,1.60256,1.60256,30500000.0
2008-03-28 07:09:00,1.60282,1.60285,1.60276,1.60283,37400000.0
2008-03-28 07:10:00,1.60274,1.60274,1.60237,1.60237,26800000.0
2008-03-28 07:11:00,1.60234,1.60238,1.60214,1.60218,36200000.0
2008-03-28 07:12:00,1.60226,1.60236,1.60184,1.602,36600001.0
2008-03-28 07:13:00,1.60224,1.60234,1.60201,1.60234,37400000.0
2008-03-28 07:14:00,1.60237,1.60237,1.60197,1.60212,62100000.0
2008-03-28 07:15:00,1.60221,1.6025,1.60192,1.6025,34200000.0
2008-03-28 07:16:00,1.60217,1.60241,1.60213,1.60241,34200000.0
2008-03-28 07:17:00,1.60251,1.60275,1.60235,1.60275,47900000.0
2008-03-28 07:18:00,1.60283,1.60286,1.60254,1.60272,43800000.0
2008-03-28 07:19:00,1.60271,1.60283,1.60259,1.60274,48600000.0
2008-03-28 07:20:00,1.60247,1.60271,1.60221,1.60235,41000000.0
2008-03-28 07:21:00,1.60242,1.60254,1.60232,1.60249,37400000.0
2008-03-28 07:22:00,1.60226,1.60251,1.60207,1.60217,38200000.0
2008-03-28 07:23:00,1.6021,1.60227,1.60198,1.60209,54200000.0
2008-03-28 07:24:00,1.60205,1.60218,1.60202,1.60212,20400000.0
2008-03-28 07:25:00,1.60219,1.60219,1.60195,1.60206,37600000.0
2008-03-28 07:26:00,1.60207,1.60255,1.60207,1.60255,35200000.0
2008-03-28 07:27:00,1.60239,1.60239,1.60198,1.60198,56800000.0
2008-03-28 07:28:00,1.60197,1.60214,1.60167,1.60193,54100000.0
2008-03-28 07:29:00,1.60203,1.60233,1.60189,1.60233,44500000.0
2008-03-28 07:30:00,1.60238,1.60244,1.60192,1.60237,42200000.0
2008-03-28 07:31:00,1.60252,1.60295,1.60252,1.60284,21000000.0
2008-03-28 07:32:00,1.60266,1.60298,1.60216,1.60246,41000000.0
2008-03-28 07:33:00,1.60224,1.6023,1.60175,1.60175,40000000.0
2008-03-28 07:34:00,1.6021,1.60261,1.6021,1.60242,53600000.0
2008-03-28 07:35:00,1.60197,1.60226,1.60197,1.60223,38200000.0
2008-03-28 07:36:00,1.60216,1.60262,1.60212,1.60262,47700000.0
2008-03-28 07:37:00,1.60296,1.60301,1.60279,1.60296,28800000.0
2008-03-28 07:38:00,1.60291,1.6031,1.60291,1.60306,35200000.0
2008-03-28 07:39:00,1.60278,1.60309,1.60278,1.60296,31300000.0
2008-03-28 07:40:00,1.60272,1.60283,1.6026,1.6027,44400000.0
2008-03-28 07:41:00,1.60244,1.60244,1.60208,1.60208,36200000.0
2008-03-28 07:42:00,1.60179,1.60221,1.60165,1.60221,25000000.0
2008-03-28 07:43:00,1.60231,1.60273,1.60231,1.60273,43600000.0
2008-03-28 07:44:00,1.60264,1.60271,1.60257,1.60271,27800000.0
2008-03-28 07:45:00,1.60268,1.60278,1.60216,1.60268,35200000.0
2008-03-28 07:46:00,1.60271,1.60282,1.6026,1.60282,25200000.0
2008-03-28 07:47:00,1.60317,1.60317,1.60237,1.60311,35000000.0
2008-03-28 07:48:00,1.60305,1.60319,1.60289,1.60319,30800000.0
2008-03-28 07:49:00,1.6032,1.6032,1.60272,1.60272,37600000.0
2008-03-28 07:50:00,1.6031,1.60312,1.60302,1.60302,29400000.0
2008-03-28 07:51:00,1.60292,1.60301,1.60265,1.60301,26200000.0
2008-03-28 07:52:00,1.60296,1.60297,1.6026,1.60282,33000000.0
2008-03-28 07:53:00,1.60293,1.60308,1.60287,1.603,43800000.0
2008-03-28 07:54:00,1.60285,1.60295,1.60261,1.60261,46200000.0
2008-03-28 07:55:00,1.60253,1.60261,1.60223,1.60261,49600000.0
2008-03-28 07:56:00,1.60265,1.60265,1.60189,1.60208,57400001.0
2008-03-28 07:57:00,1.60224,1.60264,1.60221,1.60264,49400000.0
2008-03-28 07:58:00,1.60248,1.60265,1.6023,1.60234,38100000.0
2008-03-28 07:59:00,1.60184,1.6024,1.60184,1.60231,48400000.0
2008-03-28 08:00:00,1.60223,1.60232,1.60187,1.60187,38000000.0
2008-03-28 08:01:00,1.6016,1.60193,1.6016,1.60171,51300001.0
2008-03-28 08:02:00,1.60186,1.60208,1.60178,1.60208,38200001.0
2008-03-28 08:03:00,1.60213,1.60216,1.60193,1.60202,21600000.0
2008-03-28 08:04:00,1.60193,1.60202,1.60185,1.60185,32700000.0
2008-03-28 08:05:00,1.60169,1.60194,1.60169,1.60194,53300001.0
2008-03-28 08:06:00,1.60199,1.60224,1.60189,1.60213,68500000.0
2008-03-28 08:07:00,1.60196,1.6022,1.60181,1.6022,31100000.0
2008-03-28 08:08:00,1.60201,1.60201,1.60179,1.60181,57600000.0
2008-03-28 08:09:00,1.60196,1.60196,1.60158,1.60196,45400000.0
2008-03-28 08:10:00,1.60195,1.60199,1.60179,1.60188,37700000.0
2008-03-28 08:11:00,1.60201,1.60237,1.60201,1.60237,33700000.0
2008-03-28 08:12:00,1.60228,1.60228,1.60171,1.60171,36400000.0
2008-03-28 08:13:00,1.60132,1.60173,1.60132,1.60156,56600000.0
2008-03-28 08:14:00,1.60138,1.60148,1.60136,1.60143,44800000.0
2008-03-28 08:15:00,1.60149,1.60149,1.6012,1.60136,35000000.0
2008-03-28 08:16:00,1.60141,1.60152,1.6011,1.60152,22900000.0
2008-03-28 08:17:00,1.60173,1.60173,1.60146,1.60165,43100000.0
2008-03-28 08:18:00,1.60146,1.60168,1.60146,1.60168,35000000.0
2008-03-28 08:19:00,1.60158,1.60171,1.60141,1.60168,46000000.0
2008-03-28 08:20:00,1.60181,1.60188,1.60154,1.60188,26800000.0
2008-03-28 08:21:00,1.60181,1.60201,1.60153,1.60153,37400000.0
2008-03-28 08:22:00,1.60152,1.60195,1.60152,1.60194,28000000.0
2008-03-28 08:23:00,1.60186,1.60189,1.60162,1.60164,31800000.0
2008-03-28 08:24:00,1.60181,1.60181,1.60135,1.60172,51500000.0
2008-03-28 08:25:00,1.60175,1.60195,1.60156,1.60156,50600001.0
2008-03-28 08:26:00,1.60176,1.60188,1.60163,1.60178,63400001.0
2008-03-28 08:27:00,1.60165,1.60171,1.60124,1.60124,42600000.0
2008-03-28 08:28:00,1.6012,1.6012,1.60095,1.60105,44000000.0
2008-03-28 08:29:00,1.60094,1.60115,1.60094,1.60111,52400000.0
2008-03-28 08:30:00,1.60113,1.60127,1.60081,1.60108,37800000.0
2008-03-28 08:31:00,1.60124,1.60156,1.60121,1.60139,34400000.0
2008-03-28 08:32:00,1.60121,1.60127,1.60078,1.60103,26000000.0
2008-03-28 08:33:00,1.60109,1.60116,1.60072,1.60093,39400000.0
2008-03-28 08:34:00,1.60122,1.60131,1.60112,1.60129,31400000.0
2008-03-28 08:35:00,1.60121,1.60121,1.601,1.60115,59200000.0
2008-03-28 08:36:00,1.60115,1.60115,1.60063,1.60096,60300000.0
2008-03-28 08:37:00,1.60102,1.60102,1.60064,1.60075,42100000.0
2008-03-28 08:38:00,1.60064,1.60073,1.60045,1.60045,25200000.0
2008-03-28 08:39:00,1.60073,1.60073,1.60034,1.60061,36200000.0
2008-03-28 08:40:00,1.60056,1.60066,1.60014,1.60066,43800000.0
2008-03-28 08:41:00,1.60055,1.60062,1.60039,1.60062,19400000.0
2008-03-28 08:42:00,1.60076,1.60076,1.60049,1.60067,39900000.0
2008-03-28 08:43:00,1.60126,1.60148,1.60124,1.60124,27800000.0
2008-03-28 08:44:00,1.60133,1.60143,1.60113,1.60129,47200000.0
2008-03-28 08:45:00,1.60122,1.60152,1.60122,1.60127,38200000.0
2008-03-28 08:46:00,1.60153,1.60153,1.60129,1.60141,41100000.0
2008-03-28 08:47:00,1.60137,1.60137,1.60101,1.60102,40200000.0
2008-03-28 08:48:00,1.6013,1.60172,1.6013,1.60167,48500001.0
2008-03-28 08:49:00,1.60131,1.60181,1.60131,1.60173,51400000.0
2008-03-28 08:50:00,1.60155,1.6022,1.60155,1.6022,28000000.0
2008-03-28 08:51:00,1.60232,1.6027,1.60232,1.6025,31600000.0
2008-03-28 08:52:00,1.60273,1.60273,1.60229,1.60241,46600001.0
2008-03-28 08:53:00,1.6022,1.6022,1.60186,1.60192,26800000.0
2008-03-28 08:54:00,1.60158,1.60158,1.6009,1.6009,27200000.0
2008-03-28 08:55:00,1.60065,1.60065,1.60009,1.60049,30300000.0
2008-03-28 08:56:00,1.60072,1.60091,1.60052,1.60078,45200000.0
2008-03-28 08:57:00,1.60086,1.60109,1.60082,1.60109,35400000.0
2008-03-28 08:58:00,1.60147,1.60156,1.60131,1.60152,34500000.0
2008-03-28 08:59:00,1.6013,1.6013,1.60102,1.60108,31600000.0
2008-03-28 09:00:00,1.60116,1.60116,1.60074,1.60103,35600000.0
2008-03-28 09:01:00,1.60099,1.6013,1.60094,1.60117,25600000.0
2008-03-28 09:02:00,1.60132,1.60135,1.60096,1.60096,33000000.0
2008-03-28 09:03:00,1.60054,1.60153,1.60054,1.60147,42200000.0
2008-03-28 09:04:00,1.60184,1.60204,1.60178,1.60204,37700000.0
2008-03-28 09:05:00,1.60198,1.60198,1.60137,1.60174,27400000.0
2008-03-28 09:06:00,1.60154,1.6016,1.60137,1.6016,29200000.0
2008-03-28 09:07:00,1.60153,1.60201,1.60153,1.60176,46600000.0
2008-03-28 09:08:00,1.60197,1.60208,1.60178,1.60202,45600001.0
2008-03-28 09:09:00,1.60184,1.60187,1.60152,1.60172,31200000.0
2008-03-28 09:10:00,1.60171,1.60205,1.60171,1.60201,28000000.0
2008-03-28 09:11:00,1.60214,1.60229,1.60202,1.60207,43600000.0
2008-03-28 09:12:00,1.60208,1.60221,1.60208,1.60216,28400000.0
2008-03-28 09:13:00,1.60202,1.60242,1.60202,1.60242,20800000.0
2008-03-28 09:14:00,1.60221,1.60255,1.60221,1.60248,37600000.0
2008-03-28 09:15:00,1.60226,1.60232,1.60215,1.60225,37300000.0
2008-03-28 09:16:00,1.60218,1.60245,1.60218,1.60225,32200000.0
2008-03-28 09:17:00,1.60226,1.60226,1.60183,1.60214,42600000.0
2008-03-28 09:18:00,1.60227,1.60227,1.60088,1.60088,42400001.0
2008-03-28 09:19:00,1.60079,1.60184,1.60079,1.6016,39000000.0
2008-03-28 09:20:00,1.60227,1.60268,1.60227,1.60268,25800000.0
2008-03-28 09:21:00,1.60295,1.60322,1.60265,1.60275,55600000.0
2008-03-28 09:22:00,1.60234,1.60234,1.60216,1.60217,29300000.0
2008-03-28 09:23:00,1.60211,1.603,1.60211,1.60272,38800000.0
2008-03-28 09:24:00,1.60277,1.60294,1.60246,1.60246,25600000.0
2008-03-28 09:25:00,1.60208,1.60224,1.60204,1.60214,39300000.0
2008-03-28 09:26:00,1.60249,1.60257,1.60085,1.60091,55700000.0
2008-03-28 09:27:00,1.60076,1.60076,1.60047,1.60055,28000000.0
2008-03-28 09:28:00,1.60036,1.60038,1.60014,1.6002,44600000.0
2008-03-28 09:29:00,1.60011,1.60011,1.59963,1.59964,21000000.0
2008-03-28 09:30:00,1.59951,1.60014,1.59951,1.5999,20600000.0
2008-03-28 09:31:00,1.59998,1.60012,1.59981,1.59984,39800000.0
2008-03-28 09:32:00,1.6001,1.6001,1.59917,1.59939,41300000.0
2008-03-28 09:33:00,1.59957,1.59988,1.59945,1.59988,35200000.0
2008-03-28 09:34:00,1.60017,1.60066,1.60017,1.60054,61200001.0
2008-03-28 09:35:00,1.60049,1.60082,1.60035,1.60035,25200000.0
2008-03-28 09:36:00,1.59997,1.60015,1.59997,1.59998,28400000.0
2008-03-28 09:37:00,1.60012,1.60084,1.60012,1.60084,75999999.0
2008-03-28 09:38:00,1.60078,1.601,1.60078,1.601,38000000.0
2008-03-28 09:39:00,1.60084,1.60105,1.60061,1.60076,44200001.0
2008-03-28 09:40:00,1.60095,1.60113,1.60079,1.60082,27600000.0
2008-03-28 09:41:00,1.60085,1.60124,1.60085,1.60117,25600000.0
2008-03-28 09:42:00,1.60115,1.60139,1.60115,1.6013,44600000.0
2008-03-28 09:43:00,1.60122,1.60141,1.60122,1.60138,29400000.0
2008-03-28 09:44:00,1.6012,1.60121,1.6008,1.6008,30900000.0
2008-03-28 09:45:00,1.60058,1.60058,1.59948,1.59948,36400000.0
2008-03-28 09:46:00,1.59989,1.59989,1.59932,1.59942,45600000.0
2008-03-28 09:47:00,1.5992,1.59929,1.59904,1.59919,31400000.0
2008-03-28 09:48:00,1.59924,1.59982,1.59897,1.59982,49600000.0
2008-03-28 09:49:00,1.60002,1.6001,1.59943,1.59947,26500000.0
2008-03-28 09:50:00,1.59959,1.60008,1.59959,1.60006,43200000.0
2008-03-28 09:51:00,1.60055,1.60178,1.60055,1.60178,32600000.0
2008-03-28 09:52:00,1.6021,1.60235,1.60194,1.6022,43300000.0
2008-03-28 09:53:00,1.60207,1.60259,1.60202,1.60247,44000000.0
2008-03-28 09:54:00,1.60242,1.60247,1.60225,1.60247,35600000.0
2008-03-28 09:55:00,1.60239,1.60257,1.60218,1.60246,29800000.0
2008-03-28 09:56:00,1.60236,1.60317,1.60236,1.60317,35400000.0
2008-03-28 09:57:00,1.60373,1.60412,1.60373,1.60396,44200000.0
2008-03-28 09:58:00,1.60336,1.60355,1.60312,1.60348,36700000.0
2008-03-28 09:59:00,1.60334,1.60334,1.60216,1.60292,50200000.0
2008-03-28 10:00:00,1.60317,1.60353,1.60269,1.60338,30000000.0
2008-03-28 10:01:00,1.60368,1.60404,1.60345,1.60404,41700000.0
2008-03-28 10:02:00,1.60388,1.60388,1.60311,1.60351,32400000.0
2008-03-28 10:03:00,1.60358,1.60375,1.60338,1.60338,40000000.0
2008-03-28 10:04:00,1.60343,1.60359,1.60282,1.60292,43800000.0
2008-03-28 10:05:00,1.60286,1.60286,1.60224,1.6025,42300000.0
2008-03-28 10:06:00,1.60262,1.60273,1.60238,1.60257,29600000.0
2008-03-28 10:07:00,1.6029,1.60328,1.6029,1.60313,23800000.0
2008-03-28 10:08:00,1.6029,1.60326,1.60268,1.60313,18400000.0
2008-03-28 10:09:00,1.60306,1.60306,1.60262,1.60278,33200000.0
2008-03-28 10:10:00,1.60267,1.60276,1.60232,1.60268,33600000.0
2008-03-28 10:11:00,1.60244,1.60271,1.60226,1.60261,49700000.0
2008-03-28 10:12:00,1.60261,1.60261,1.60209,1.60221,38400000.0
2008-03-28 10:13:00,1.60206,1.60206,1.60153,1.60174,54000000.0
2008-03-28 10:14:00,1.6016,1.60303,1.6016,1.60298,48400000.0
2008-03-28 10:15:00,1.60277,1.60299,1.60272,1.60288,26600000.0
2008-03-28 10:16:00,1.60288,1.60334,1.60283,1.60321,49300000.0
2008-03-28 10:17:00,1.603,1.60395,1.60293,1.60324,34800000.0
2008-03-28 10:18:00,1.6031,1.60333,1.6031,1.60319,55200000.0
2008-03-28 10:19:00,1.60332,1.60352,1.60264,1.60306,30800000.0
2008-03-28 10:20:00,1.60307,1.60307,1.60239,1.60259,30800000.0
2008-03-28 10:21:00,1.60222,1.60293,1.60222,1.60271,40500000.0
2008-03-28 10:22:00,1.60294,1.60307,1.60229,1.60307,42800000.0
2008-03-28 10:23:00,1.60303,1.60325,1.60298,1.60311,42200000.0
2008-03-28 10:24:00,1.6032,1.6032,1.60273,1.6029,38900000.0
2008-03-28 10:25:00,1.60281,1.60296,1.60232,1.60232,30200000.0
2008-03-28 10:26:00,1.60218,1.60219,1.60183,1.60205,43000000.0
2008-03-28 10:27:00,1.60204,1.60321,1.60204,1.60301,37200000.0
2008-03-28 10:28:00,1.60304,1.60336,1.60295,1.60296,32600000.0
2008-03-28 10:29:00,1.60289,1.60313,1.60253,1.60313,54800000.0
2008-03-28 10:30:00,1.60307,1.60309,1.60265,1.60293,35000000.0
2008-03-28 10:31:00,1.60286,1.60296,1.60264,1.60264,37800000.0
2008-03-28 10:32:00,1.60257,1.60294,1.60257,1.60271,32800000.0
2008-03-28 10:33:00,1.60237,1.60265,1.60232,1.60242,36400000.0
2008-03-28 10:34:00,1.60244,1.60248,1.60226,1.60226,53300001.0
2008-03-28 10:35:00,1.60244,1.60264,1.6022,1.60245,27800000.0
2008-03-28 10:36:00,1.60247,1.60286,1.60247,1.60263,40100000.0
2008-03-28 10:37:00,1.60259,1.60306,1.60231,1.60233,55300000.0
2008-03-28 10:38:00,1.60231,1.60245,1.6021,1.60223,52300000.0
2008-03-28 10:39:00,1.60216,1.60262,1.60206,1.60206,28900000.0
2008-03-28 10:40:00,1.60231,1.60233,1.6021,1.6022,20400000.0
2008-03-28 10:41:00,1.60244,1.60272,1.60227,1.60272,29800000.0
2008-03-28 10:42:00,1.60258,1.60298,1.60227,1.60281,33400000.0
2008-03-28 10:43:00,1.60294,1.60294,1.60251,1.60255,27400000.0
2008-03-28 10:44:00,1.60231,1.60231,1.60198,1.60222,47000000.0
2008-03-28 10:45:00,1.60209,1.60258,1.60209,1.60237,44400000.0
2008-03-28 10:46:00,1.60268,1.60268,1.60233,1.60236,44800000.0
2008-03-28 10:47:00,1.60248,1.60282,1.60248,1.60262,37000000.0
2008-03-28 10:48:00,1.6026,1.60305,1.60248,1.60286,30600000.0
2008-03-28 10:49:00,1.60288,1.60298,1.6026,1.60284,24600000.0
2008-03-28 10:50:00,1.60301,1.6045,1.603,1.60416,72000002.0
2008-03-28 10:51:00,1.60436,1.60446,1.60375,1.60402,30200000.0
2008-03-28 10:52:00,1.60448,1.60466,1.6043,1.60431,48800000.0
2008-03-28 10:53:00,1.60403,1.60438,1.60374,1.60409,42300000.0
2008-03-28 10:54:00,1.60421,1.60447,1.60376,1.60447,34000000.0
2008-03-28 10:55:00,1.60455,1.60455,1.6042,1.60441,35200000.0
2008-03-28 10:56:00,1.60438,1.60438,1.60368,1.60368,47200000.0
2008-03-28 10:57:00,1.60351,1.60359,1.60345,1.60352,30600000.0
2008-03-28 10:58:00,1.60338,1.60345,1.6027,1.60293,37600000.0
2008-03-28 10:59:00,1.60327,1.60352,1.60265,1.60352,38000000.0
2008-03-28 11:00:00,1.6038,1.6038,1.60326,1.60345,23600000.0
2008-03-28 11:01:00,1.60362,1.6038,1.60351,1.60375,36000000.0
2008-03-28 11:02:00,1.60396,1.60455,1.6037,1.60455,34400000.0
2008-03-28 11:03:00,1.605,1.60514,1.60483,1.60497,39600000.0
2008-03-28 11:04:00,1.60475,1.60475,1.60427,1.6047,44000001.0
2008-03-28 11:05:00,1.60442,1.60442,1.6042,1.60433,47000000.0
2008-03-28 11:06:00,1.60433,1.60455,1.60426,1.60455,28800000.0
2008-03-28 11:07:00,1.60445,1.60448,1.60425,1.60448,36200000.0
2008-03-28 11:08:00,1.60451,1.60475,1.60441,1.6046,28000000.0
2008-03-28 11:09:00,1.60449,1.60476,1.60446,1.60475,35000000.0
2008-03-28 11:10:00,1.60465,1.6048,1.60433,1.60461,41900000.0
2008-03-28 11:11:00,1.60451,1.60454,1.6041,1.60442,25800000.0
2008-03-28 11:12:00,1.60416,1.60447,1.60401,1.60447,49600000.0
2008-03-28 11:13:00,1.6043,1.60441,1.60408,1.60419,61600000.0
2008-03-28 11:14:00,1.60414,1.60435,1.60405,1.6042,39000000.0
2008-03-28 11:15:00,1.60439,1.60489,1.60418,1.60489,25700000.0
2008-03-28 11:16:00,1.60497,1.60506,1.60486,1.605,47000000.0
2008-03-28 11:17:00,1.60474,1.60474,1.6046,1.60466,32600000.0
2008-03-28 11:18:00,1.6053,1.60545,1.60472,1.60532,27800000.0
2008-03-28 11:19:00,1.60547,1.60547,1.60509,1.60509,38600000.0
2008-03-28 11:20:00,1.60478,1.605,1.60477,1.605,28400000.0
2008-03-28 11:21:00,1.60457,1.60466,1.60386,1.60386,44400000.0
2008-03-28 11:22:00,1.6039,1.60422,1.6037,1.60372,33000000.0
2008-03-28 11:23:00,1.60363,1.60393,1.60349,1.60374,38700000.0
2008-03-28 11:24:00,1.6038,1.60385,1.6037,1.60375,37400000.0
2008-03-28 11:25:00,1.60376,1.60393,1.60364,1.60393,34800000.0
2008-03-28 11:26:00,1.60394,1.60394,1.60282,1.60307,37000000.0
2008-03-28 11:27:00,1.60285,1.60302,1.60237,1.60287,38800000.0
2008-03-28 11:28:00,1.60283,1.60295,1.60263,1.60263,35400000.0
2008-03-28 11:29:00,1.60254,1.60254,1.60231,1.60238,40000000.0
2008-03-28 11:30:00,1.60261,1.60281,1.60247,1.60281,22800000.0
2008-03-28 11:31:00,1.60282,1.603,1.60266,1.60299,51300000.0
2008-03-28 11:32:00,1.60278,1.6035,1.60278,1.60322,42800000.0
2008-03-28 11:33:00,1.60348,1.6036,1.60315,1.60349,38400000.0
2008-03-28 11:34:00,1.60303,1.60347,1.60295,1.60328,44800000.0
2008-03-28 11:35:00,1.60319,1.60366,1.60309,1.60357,26800000.0
2008-03-28 11:36:00,1.60333,1.60359,1.60318,1.60359,77100000.0
2008-03-28 11:37:00,1.60381,1.60462,1.60381,1.60462,42200000.0
2008-03-28 11:38:00,1.60474,1.60474,1.60449,1.60455,42200000.0
2008-03-28 11:39:00,1.60463,1.60478,1.6045,1.6045,47900000.0
2008-03-28 11:40:00,1.60446,1.60446,1.60382,1.6041,45400000.0
2008-03-28 11:41:00,1.60411,1.60431,1.60388,1.60398,27800000.0
2008-03-28 11:42:00,1.60444,1.60483,1.6043,1.60439,25800000.0
2008-03-28 11:43:00,1.60474,1.60527,1.60474,1.60488,39300000.0
2008-03-28 11:44:00,1.60473,1.60473,1.60419,1.60419,28000000.0
2008-03-28 11:45:00,1.60444,1.6046,1.60415,1.60424,35400000.0
2008-03-28 11:46:00,1.60417,1.60417,1.60389,1.60415,34400000.0
2008-03-28 11:47:00,1.60419,1.60446,1.60416,1.60428,43600000.0
2008-03-28 11:48:00,1.60416,1.60435,1.6041,1.6041,28600000.0
2008-03-28 11:49:00,1.60433,1.60437,1.60415,1.60428,34900000.0
2008-03-28 11:50:00,1.60437,1.60459,1.60421,1.60452,27800000.0
2008-03-28 11:51:00,1.6046,1.6046,1.60403,1.60455,43300000.0
2008-03-28 11:52:00,1.60464,1.60481,1.60458,1.60458,50000000.0
2008-03-28 11:53:00,1.60433,1.6046,1.60424,1.60432,32600000.0
2008-03-28 11:54:00,1.60449,1.60449,1.6041,1.6041,28900000.0
2008-03-28 11:55:00,1.60405,1.60461,1.60405,1.60452,36200000.0
2008-03-28 11:56:00,1.60472,1.60506,1.60472,1.60478,39000000.0
2008-03-28 11:57:00,1.60489,1.60548,1.60483,1.60547,32500000.0
2008-03-28 11:58:00,1.60561,1.6063,1.60561,1.60607,24300000.0
2008-03-28 11:59:00,1.60609,1.60637,1.60607,1.6063,39800000.0
2008-03-28 12:00:00,1.60642,1.60732,1.60642,1.60732,46200000.0
2008-03-28 12:01:00,1.60784,1.60793,1.60763,1.60793,27800000.0
2008-03-28 12:02:00,1.60823,1.60832,1.60803,1.60803,52400000.0
2008-03-28 12:03:00,1.60822,1.60837,1.60771,1.60771,35000000.0
2008-03-28 12:04:00,1.60772,1.60795,1.60758,1.60769,46400000.0
2008-03-28 12:05:00,1.60754,1.60754,1.60727,1.60754,25600000.0
2008-03-28 12:06:00,1.60758,1.60759,1.60711,1.60711,49600000.0
2008-03-28 12:07:00,1.60735,1.60785,1.60735,1.60742,38500000.0
2008-03-28 12:08:00,1.60743,1.60775,1.60732,1.60775,27800000.0
2008-03-28 12:09:00,1.60751,1.60766,1.6071,1.6075,20800000.0
2008-03-28 12:10:00,1.60741,1.60786,1.60733,1.60766,30000000.0
2008-03-28 12:11:00,1.60792,1.60799,1.6075,1.60772,43400000.0
2008-03-28 12:12:00,1.60789,1.60789,1.60628,1.60639,36100000.0
2008-03-28 12:13:00,1.60623,1.60634,1.6059,1.60634,27600000.0
2008-03-28 12:14:00,1.60614,1.60614,1.60548,1.6059,61500000.0
2008-03-28 12:15:00,1.60602,1.60676,1.60602,1.60671,33000000.0
2008-03-28 12:16:00,1.60626,1.6067,1.60621,1.60621,43600000.0
2008-03-28 12:17:00,1.60561,1.60566,1.60519,1.60542,29400000.0
2008-03-28 12:18:00,1.60534,1.60555,1.60492,1.60555,23400000.0
2008-03-28 12:19:00,1.60546,1.60568,1.60543,1.60553,24200000.0
2008-03-28 12:20:00,1.60576,1.60648,1.60576,1.60636,42800000.0
2008-03-28 12:21:00,1.60637,1.60644,1.60601,1.60623,44000000.0
2008-03-28 12:22:00,1.60648,1.60648,1.60557,1.6057,61500000.0
2008-03-28 12:23:00,1.60574,1.60611,1.60563,1.60563,33600000.0
2008-03-28 12:24:00,1.60525,1.60581,1.60525,1.60581,43600000.0
2008-03-28 12:25:00,1.60593,1.60626,1.60593,1.60598,37400000.0
2008-03-28 12:26:00,1.60627,1.60636,1.60585,1.60629,57800000.0
2008-03-28 12:27:00,1.60615,1.60615,1.60582,1.60596,44200000.0
2008-03-28 12:28:00,1.60607,1.60612,1.60589,1.60601,36600000.0
2008-03-28 12:29:00,1.60599,1.60609,1.60575,1.60608,24000000.0
2008-03-28 12:30:00,1.60595,1.60626,1.60595,1.60619,40000000.0
2008-03-28 12:31:00,1.60624,1.60629,1.60612,1.60612,29400000.0
2008-03-28 12:32:00,1.60638,1.60674,1.60633,1.60648,32400000.0
2008-03-28 12:33:00,1.60643,1.60656,1.60612,1.60654,21000000.0
2008-03-28 12:34:00,1.60643,1.60666,1.60643,1.60654,35400000.0
2008-03-28 12:35:00,1.60654,1.60692,1.60654,1.60692,35300000.0
2008-03-28 12:36:00,1.60702,1.60719,1.60672,1.607,23000000.0
2008-03-28 12:37:00,1.60681,1.60701,1.60656,1.60656,33700000.0
2008-03-28 12:38:00,1.6067,1.60672,1.60662,1.60669,40000001.0
2008-03-28 12:39:00,1.60703,1.60707,1.60684,1.60684,39200000.0
2008-03-28 12:40:00,1.60657,1.60706,1.60657,1.60706,33200000.0
2008-03-28 12:41:00,1.60692,1.60693,1.60644,1.60671,46200000.0
2008-03-28 12:42:00,1.60671,1.60676,1.60648,1.60665,47100000.0
2008-03-28 12:43:00,1.60677,1.6068,1.60619,1.60619,28000000.0
2008-03-28 12:44:00,1.60645,1.60683,1.60626,1.60682,46000000.0
2008-03-28 12:45:00,1.6067,1.60682,1.60661,1.60661,32000000.0
2008-03-28 12:46:00,1.60679,1.60682,1.60666,1.60675,52800000.0
2008-03-28 12:47:00,1.60661,1.60671,1.60641,1.60654,35900000.0
2008-03-28 12:48:00,1.60643,1.60643,1.6062,1.60621,37100001.0
2008-03-28 12:49:00,1.60614,1.60675,1.60614,1.60675,46600001.0
2008-03-28 12:50:00,1.60686,1.60747,1.60686,1.60743,38700000.0
2008-03-28 12:51:00,1.60781,1.60833,1.60777,1.60825,52200001.0
2008-03-28 12:52:00,1.60853,1.60853,1.608,1.60829,41200001.0
2008-03-28 12:53:00,1.60811,1.60813,1.60762,1.60802,42600000.0
2008-03-28 12:54:00,1.60816,1.60842,1.60807,1.60811,30400000.0
2008-03-28 12:55:00,1.60788,1.6085,1.607,1.607,38300000.0
2008-03-28 12:56:00,1.60692,1.60742,1.60657,1.60714,42400000.0
2008-03-28 12:57:00,1.60728,1.60728,1.60642,1.60673,34700000.0
2008-03-28 12:58:00,1.60647,1.60663,1.60607,1.60632,38800000.0
2008-03-28 12:59:00,1.60591,1.60645,1.60591,1.60637,62800000.0
2008-03-28 13:00:00,1.60637,1.60663,1.60625,1.60661,58600001.0
2008-03-28 13:01:00,1.6064,1.60675,1.60638,1.60672,37800000.0
2008-03-28 13:02:00,1.60659,1.60693,1.60659,1.60683,25400000.0
2008-03-28 13:03:00,1.60745,1.6079,1.60744,1.6079,33700000.0
2008-03-28 13:04:00,1.6078,1.60796,1.60552,1.60552,33000000.0
2008-03-28 13:05:00,1.60483,1.60562,1.60483,1.6055,38400000.0
2008-03-28 13:06:00,1.60514,1.60532,1.60493,1.60524,20800000.0
2008-03-28 13:07:00,1.60544,1.60544,1.60517,1.60526,46100000.0
2008-03-28 13:08:00,1.60532,1.60535,1.60504,1.60521,18200000.0
2008-03-28 13:09:00,1.60503,1.60574,1.605,1.60549,53600000.0
2008-03-28 13:10:00,1.6056,1.60572,1.60518,1.60518,41200000.0
2008-03-28 13:11:00,1.60558,1.60594,1.6053,1.60573,45200000.0
2008-03-28 13:12:00,1.60581,1.60588,1.60558,1.60571,28200000.0
2008-03-28 13:13:00,1.60569,1.6059,1.60564,1.60577,35100000.0
2008-03-28 13:14:00,1.60549,1.6057,1.60537,1.60561,52400000.0
2008-03-28 13:15:00,1.60567,1.60608,1.60567,1.6059,43400000.0
2008-03-28 13:16:00,1.60592,1.60626,1.60592,1.60616,58200000.0
2008-03-28 13:17:00,1.60585,1.60687,1.60585,1.60676,41800000.0
2008-03-28 13:18:00,1.60751,1.60758,1.60702,1.60702,70200002.0
2008-03-28 13:19:00,1.60664,1.60669,1.60645,1.60649,26200000.0
2008-03-28 13:20:00,1.60635,1.60635,1.60532,1.60566,24600000.0
2008-03-28 13:21:00,1.60601,1.60673,1.60601,1.60673,33000000.0
2008-03-28 13:22:00,1.60662,1.60696,1.60639,1.60696,48300000.0
2008-03-28 13:23:00,1.60709,1.60848,1.60709,1.60848,47700000.0
2008-03-28 13:24:00,1.60838,1.60855,1.60823,1.60855,25400000.0
2008-03-28 13:25:00,1.60842,1.60895,1.60833,1.60888,35400000.0
2008-03-28 13:26:00,1.60867,1.60883,1.60859,1.60871,36600000.0
2008-03-28 13:27:00,1.60879,1.60894,1.60859,1.60859,42100000.0
2008-03-28 13:28:00,1.6084,1.60857,1.60817,1.60817,85900000.0
2008-03-28 13:29:00,1.60853,1.60876,1.60797,1.60849,54400000.0
2008-03-28 13:30:00,1.60833,1.60834,1.60796,1.6081,42000000.0
2008-03-28 13:31:00,1.60815,1.60848,1.6076,1.60848,37300000.0
2008-03-28 13:32:00,1.60853,1.60868,1.6081,1.60824,441600000.0
2008-03-28 13:33:00,1.60821,1.60834,1.60791,1.60827,661800001.0
2008-03-28 13:34:00,1.60865,1.60972,1.60865,1.60889,596199999.0
2008-03-28 13:35:00,1.60879,1.60905,1.60863,1.60884,533100003.0
2008-03-28 13:36:00,1.60866,1.60899,1.60825,1.60869,158200000.0
2008-03-28 13:37:00,1.60864,1.60869,1.60839,1.60847,630500001.0
2008-03-28 13:38:00,1.60824,1.60862,1.60821,1.60827,356400000.0
2008-03-28 13:39:00,1.60822,1.6083,1.60805,1.60824,215900000.0
2008-03-28 13:40:00,1.60823,1.60864,1.60823,1.60845,378500000.0
2008-03-28 13:41:00,1.60848,1.60852,1.60758,1.60776,328600000.0
2008-03-28 13:42:00,1.60761,1.60792,1.60726,1.60729,648700000.0
2008-03-28 13:43:00,1.60701,1.6077,1.60681,1.6073,255699999.0
2008-03-28 13:44:00,1.60742,1.60756,1.60707,1.60707,398900000.0
2008-03-28 13:45:00,1.60681,1.60681,1.60632,1.60647,222300000.0
2008-03-28 13:46:00,1.6066,1.6066,1.60586,1.60586,172400001.0
2008-03-28 13:47:00,1.60593,1.60648,1.60569,1.60618,268600000.0
2008-03-28 13:48:00,1.60631,1.60662,1.60607,1.60646,130800000.0
2008-03-28 13:49:00,1.60657,1.60677,1.6065,1.6066,290400001.0
2008-03-28 13:50:00,1.60647,1.60662,1.60632,1.60632,189400000.0
2008-03-28 13:51:00,1.60627,1.60667,1.60627,1.60644,365800001.0
2008-03-28 13:52:00,1.60669,1.60695,1.60658,1.60695,274700000.0
2008-03-28 13:53:00,1.60699,1.60714,1.60683,1.60714,375700003.0
2008-03-28 13:54:00,1.60729,1.60818,1.60729,1.60777,316400000.0
2008-03-28 13:55:00,1.60777,1.60836,1.60774,1.60799,425600002.0
2008-03-28 13:56:00,1.60789,1.60848,1.60783,1.60848,371300001.0
2008-03-28 13:57:00,1.60851,1.60863,1.60821,1.60852,285399999.0
2008-03-28 13:58:00,1.60871,1.60931,1.60871,1.60915,335100001.0
2008-03-28 13:59:00,1.60907,1.60909,1.60868,1.60876,264900000.0
2008-03-28 14:00:00,1.60898,1.60942,1.60898,1.60921,476600001.0
2008-03-28 14:01:00,1.60924,1.60926,1.60892,1.60906,239400000.0
2008-03-28 14:02:00,1.60904,1.6092,1.60892,1.60909,366900000.0
2008-03-28 14:03:00,1.60895,1.60906,1.60866,1.60883,375400000.0
2008-03-28 14:04:00,1.60883,1.60913,1.60871,1.60877,363000001.0
2008-03-28 14:05:00,1.6087,1.60888,1.60853,1.60857,452100000.0
2008-03-28 14:06:00,1.60849,1.60875,1.60849,1.60856,509300001.0
2008-03-28 14:07:00,1.60856,1.60856,1.60751,1.60833,429300001.0
2008-03-28 14:08:00,1.60838,1.60838,1.60773,1.60805,256000000.0
2008-03-28 14:09:00,1.60803,1.60809,1.60787,1.60809,260500000.0
2008-03-28 14:10:00,1.60799,1.60894,1.60773,1.60883,223600000.0
2008-03-28 14:11:00,1.60886,1.60897,1.60876,1.60893,220900000.0
2008-03-28 14:12:00,1.60907,1.60943,1.60877,1.60899,537800003.0
2008-03-28 14:13:00,1.60899,1.60925,1.60875,1.60875,413500001.0
2008-03-28 14:14:00,1.60864,1.60889,1.60852,1.6086,457100000.0
2008-03-28 14:15:00,1.60852,1.60878,1.60827,1.60847,275600000.0
2008-03-28 14:16:00,1.60845,1.60865,1.60827,1.60841,165599999.0
2008-03-28 14:17:00,1.60842,1.60856,1.60824,1.60841,157900000.0
2008-03-28 14:18:00,1.60842,1.60863,1.60834,1.60863,221400001.0
2008-03-28 14:19:00,1.60854,1.60891,1.60844,1.60851,374100000.0
2008-03-28 14:20:00,1.60843,1.60854,1.60779,1.60779,286700000.0
2008-03-28 14:21:00,1.60776,1.60808,1.60767,1.60788,368200000.0
2008-03-28 14:22:00,1.60776,1.60789,1.60708,1.60755,485500001.0
2008-03-28 14:23:00,1.60763,1.60796,1.60739,1.6076,446200000.0
2008-03-28 14:24:00,1.60776,1.60795,1.60749,1.60764,352100000.0
2008-03-28 14:25:00,1.6075,1.6075,1.60663,1.60705,334900000.0
2008-03-28 14:26:00,1.60707,1.60724,1.60688,1.60713,357400000.0
2008-03-28 14:27:00,1.60707,1.60707,1.60653,1.60702,215100001.0
2008-03-28 14:28:00,1.60689,1.60689,1.60635,1.60637,548300000.0
2008-03-28 14:29:00,1.60635,1.60654,1.60613,1.60636,601900001.0
2008-03-28 14:30:00,1.60627,1.60636,1.60576,1.60613,535000001.0
2008-03-28 14:31:00,1.60616,1.60616,1.60488,1.60509,482900000.0
2008-03-28 14:32:00,1.60491,1.60525,1.60473,1.6049,353099999.0
2008-03-28 14:33:00,1.605,1.60572,1.60483,1.60541,233000002.0
2008-03-28 14:34:00,1.60516,1.60531,1.60504,1.60507,170400002.0
2008-03-28 14:35:00,1.60509,1.60576,1.60509,1.60563,254400000.0
2008-03-28 14:36:00,1.60564,1.60609,1.60536,1.60537,249600000.0
2008-03-28 14:37:00,1.60534,1.60555,1.60486,1.60486,204800001.0
2008-03-28 14:38:00,1.60479,1.60577,1.60457,1.60538,123500000.0
2008-03-28 14:39:00,1.60531,1.60538,1.60475,1.6051,213600001.0
2008-03-28 14:40:00,1.60533,1.60595,1.60532,1.60595,297000001.0
2008-03-28 14:41:00,1.60609,1.60666,1.60597,1.60666,336400001.0
2008-03-28 14:42:00,1.60684,1.6076,1.6068,1.6076,102900000.0
2008-03-28 14:43:00,1.60758,1.60774,1.60716,1.60716,107400000.0
2008-03-28 14:44:00,1.6071,1.6071,1.60678,1.60699,485400003.0
2008-03-28 14:45:00,1.60696,1.60705,1.60672,1.60705,360500003.0
2008-03-28 14:46:00,1.60703,1.60734,1.60666,1.60734,303400000.0
2008-03-28 14:47:00,1.60729,1.60741,1.60675,1.60741,326400002.0
2008-03-28 14:48:00,1.60758,1.60758,1.60689,1.60699,437500002.0
2008-03-28 14:49:00,1.60697,1.60716,1.60697,1.60706,154500000.0
2008-03-28 14:50:00,1.60701,1.60744,1.60687,1.607,352100001.0
2008-03-28 14:51:00,1.60718,1.60751,1.60718,1.60746,166700002.0
2008-03-28 14:52:00,1.60734,1.60734,1.60674,1.60674,328500000.0
2008-03-28 14:53:00,1.60669,1.60682,1.60644,1.60682,326700000.0
2008-03-28 14:54:00,1.6068,1.60769,1.60617,1.60634,156900000.0
2008-03-28 14:55:00,1.6062,1.60706,1.60582,1.60697,284100001.0
2008-03-28 14:56:00,1.60703,1.60703,1.60665,1.60696,423200001.0
2008-03-28 14:57:00,1.60701,1.60703,1.60667,1.60667,381800000.0
2008-03-28 14:58:00,1.60672,1.60688,1.60652,1.60657,379600001.0
2008-03-28 14:59:00,1.60672,1.60701,1.60672,1.60689,232400000.0
2008-03-28 15:00:00,1.60684,1.60699,1.60671,1.60686,709300001.0
2008-03-28 15:01:00,1.60681,1.60704,1.60677,1.60683,374000001.0
2008-03-28 15:02:00,1.60679,1.60714,1.60642,1.60652,560300002.0
2008-03-28 15:03:00,1.60646,1.60666,1.60624,1.60649,381600000.0
2008-03-28 15:04:00,1.60652,1.6068,1.60625,1.60641,445100000.0
2008-03-28 15:05:00,1.60637,1.60695,1.60632,1.60656,379000000.0
2008-03-28 15:06:00,1.60661,1.60693,1.60649,1.60663,314800000.0
2008-03-28 15:07:00,1.60645,1.60719,1.60636,1.60719,326400001.0
2008-03-28 15:08:00,1.60731,1.60826,1.60714,1.60826,434800001.0
2008-03-28 15:09:00,1.60853,1.60888,1.60815,1.60836,505900001.0
2008-03-28 15:10:00,1.6082,1.6083,1.60767,1.60767,528000003.0
2008-03-28 15:11:00,1.6077,1.60809,1.6077,1.60801,465600001.0
2008-03-28 15:12:00,1.60793,1.60793,1.60759,1.60765,391600001.0
2008-03-28 15:13:00,1.60765,1.60786,1.60758,1.60786,373300000.0
2008-03-28 15:14:00,1.60798,1.60832,1.60798,1.6082,494700001.0
2008-03-28 15:15:00,1.60783,1.60793,1.60724,1.60729,362000001.0
2008-03-28 15:16:00,1.60725,1.60737,1.60665,1.60685,518400000.0
2008-03-28 15:17:00,1.60684,1.60724,1.60673,1.60708,349500000.0
2008-03-28 15:18:00,1.60689,1.60732,1.60624,1.60663,238800000.0
2008-03-28 15:19:00,1.60681,1.60728,1.60588,1.60614,517400001.0
2008-03-28 15:20:00,1.6062,1.60646,1.60596,1.60646,512000000.0
2008-03-28 15:21:00,1.60643,1.60675,1.60618,1.60642,611400001.0
2008-03-28 15:22:00,1.60637,1.60658,1.60607,1.60609,582099999.0
2008-03-28 15:23:00,1.60599,1.60616,1.60589,1.60616,430300001.0
2008-03-28 15:24:00,1.60625,1.60639,1.60606,1.60625,652800001.0
2008-03-28 15:25:00,1.60641,1.60658,1.60592,1.60604,666900001.0
2008-03-28 15:26:00,1.60602,1.60622,1.60566,1.60566,740600002.0
2008-03-28 15:27:00,1.6056,1.60661,1.60559,1.60644,589400000.0
2008-03-28 15:28:00,1.60657,1.60684,1.60647,1.60674,639300002.0
2008-03-28 15:29:00,1.60656,1.60656,1.60618,1.60626,575400001.0
2008-03-28 15:30:00,1.60618,1.60644,1.60617,1.60627,681300000.0
2008-03-28 15:31:00,1.60646,1.6073,1.60638,1.60695,488400000.0
2008-03-28 15:32:00,1.60688,1.60726,1.60638,1.6067,459200003.0
2008-03-28 15:33:00,1.60675,1.60698,1.60616,1.60625,479200001.0
2008-03-28 15:34:00,1.60639,1.60709,1.60635,1.60682,452400003.0
2008-03-28 15:35:00,1.60693,1.60734,1.60667,1.6068,569300000.0
2008-03-28 15:36:00,1.60716,1.6077,1.60715,1.60734,341200000.0
2008-03-28 15:37:00,1.60744,1.60777,1.60742,1.60753,343000002.0
2008-03-28 15:38:00,1.60746,1.6076,1.60731,1.60733,411100001.0
2008-03-28 15:39:00,1.60722,1.60727,1.60685,1.60685,418400002.0
2008-03-28 15:40:00,1.60663,1.60684,1.60574,1.6066,460200001.0
2008-03-28 15:41:00,1.60618,1.60618,1.60512,1.60558,253900000.0
2008-03-28 15:42:00,1.60544,1.60578,1.60513,1.60578,216700002.0
2008-03-28 15:43:00,1.60582,1.60636,1.60574,1.60576,340000000.0
2008-03-28 15:44:00,1.60592,1.60602,1.60557,1.60558,265900000.0
2008-03-28 15:45:00,1.60576,1.60615,1.60545,1.60615,700600004.0
2008-03-28 15:46:00,1.60624,1.60664,1.60544,1.60544,545300001.0
2008-03-28 15:47:00,1.60544,1.60561,1.60515,1.60527,205000000.0
2008-03-28 15:48:00,1.60525,1.60537,1.60463,1.60514,270300000.0
2008-03-28 15:49:00,1.60519,1.60541,1.60479,1.60505,390000000.0
2008-03-28 15:50:00,1.60523,1.60594,1.60523,1.60555,357100000.0
2008-03-28 15:51:00,1.60559,1.60588,1.60553,1.60576,558300000.0
2008-03-28 15:52:00,1.60581,1.60616,1.60556,1.6059,304900000.0
2008-03-28 15:53:00,1.60586,1.60608,1.60561,1.60561,465600000.0
2008-03-28 15:54:00,1.60562,1.60597,1.60544,1.6059,346400002.0
2008-03-28 15:55:00,1.60583,1.60589,1.60549,1.60564,415600003.0
2008-03-28 15:56:00,1.60577,1.6058,1.60517,1.60534,320300000.0
2008-03-28 15:57:00,1.60531,1.60613,1.60526,1.60601,354400001.0
2008-03-28 15:58:00,1.6061,1.60626,1.60588,1.60597,441600002.0
2008-03-28 15:59:00,1.60577,1.60577,1.60422,1.60436,512100001.0
2008-03-28 16:00:00,1.60414,1.60435,1.60371,1.60425,394800001.0
2008-03-28 16:01:00,1.60406,1.60415,1.6034,1.60366,527700001.0
2008-03-28 16:02:00,1.60355,1.60387,1.60335,1.60374,446400000.0
2008-03-28 16:03:00,1.60367,1.60376,1.60321,1.60321,504700000.0
2008-03-28 16:04:00,1.6031,1.6032,1.60199,1.60216,472600000.0
2008-03-28 16:05:00,1.60205,1.60265,1.602,1.60203,377700001.0
2008-03-28 16:06:00,1.60201,1.60251,1.60158,1.60158,219300000.0
2008-03-28 16:07:00,1.60167,1.60237,1.60167,1.60236,193300000.0
2008-03-28 16:08:00,1.60238,1.60265,1.60213,1.60227,153100000.0
2008-03-28 16:09:00,1.60216,1.60237,1.60204,1.60222,384900001.0
2008-03-28 16:10:00,1.60209,1.60239,1.60192,1.60206,433400001.0
2008-03-28 16:11:00,1.60188,1.60199,1.60176,1.60183,509000000.0
2008-03-28 16:12:00,1.60185,1.6024,1.60167,1.6023,459100001.0
2008-03-28 16:13:00,1.60242,1.60252,1.60224,1.60237,518000001.0
2008-03-28 16:14:00,1.6023,1.60252,1.60182,1.60182,497100001.0
2008-03-28 16:15:00,1.60199,1.60221,1.6019,1.60213,578000000.0
2008-03-28 16:16:00,1.6024,1.60288,1.6024,1.60288,642200001.0
2008-03-28 16:17:00,1.60292,1.60331,1.60287,1.603,516500000.0
2008-03-28 16:18:00,1.60296,1.60315,1.60263,1.60277,660800001.0
2008-03-28 16:19:00,1.60305,1.60309,1.60266,1.60297,701000000.0
2008-03-28 16:20:00,1.60283,1.60308,1.60269,1.60271,690200001.0
2008-03-28 16:21:00,1.60284,1.60362,1.60284,1.60358,520200000.0
2008-03-28 16:22:00,1.60359,1.60397,1.60336,1.6036,553900001.0
2008-03-28 16:23:00,1.60356,1.60378,1.60333,1.60361,450900001.0
2008-03-28 16:24:00,1.60359,1.60376,1.60329,1.60341,585500000.0
2008-03-28 16:25:00,1.60312,1.60321,1.60254,1.60254,645200001.0
2008-03-28 16:26:00,1.6027,1.60314,1.60244,1.60244,549700000.0
2008-03-28 16:27:00,1.60221,1.60245,1.60199,1.60202,416200000.0
2008-03-28 16:28:00,1.60191,1.60191,1.601,1.60143,647300000.0
2008-03-28 16:29:00,1.6015,1.60167,1.60105,1.60141,392300000.0
2008-03-28 16:30:00,1.60149,1.60187,1.60097,1.60168,488500000.0
2008-03-28 16:31:00,1.60153,1.60175,1.6013,1.60142,324600000.0
2008-03-28 16:32:00,1.60138,1.60173,1.60129,1.60153,571100002.0
2008-03-28 16:33:00,1.60169,1.60196,1.60135,1.60179,502700000.0
2008-03-28 16:34:00,1.60175,1.60222,1.60167,1.60199,396400000.0
2008-03-28 16:35:00,1.60192,1.60197,1.60165,1.60176,401900001.0
2008-03-28 16:36:00,1.60182,1.60195,1.6013,1.60156,581600001.0
2008-03-28 16:37:00,1.60162,1.60224,1.60161,1.60203,553400000.0
2008-03-28 16:38:00,1.60207,1.60234,1.60178,1.60198,536700000.0
2008-03-28 16:39:00,1.60197,1.60228,1.60197,1.60211,522199999.0
2008-03-28 16:40:00,1.60232,1.60287,1.60232,1.60261,363700002.0
2008-03-28 16:41:00,1.6029,1.60379,1.60285,1.6032,378700001.0
2008-03-28 16:42:00,1.60311,1.60334,1.60278,1.60303,406000001.0
2008-03-28 16:43:00,1.60305,1.60328,1.60288,1.60296,421700000.0
2008-03-28 16:44:00,1.6029,1.60307,1.60282,1.60294,456500000.0
2008-03-28 16:45:00,1.60286,1.60292,1.60261,1.60281,443000000.0
2008-03-28 16:46:00,1.60281,1.60297,1.60266,1.60277,370100001.0
2008-03-28 16:47:00,1.60278,1.60302,1.60263,1.60279,522300001.0
2008-03-28 16:48:00,1.60282,1.60319,1.60228,1.60263,505000002.0
2008-03-28 16:49:00,1.60261,1.60278,1.60249,1.60268,473300001.0
2008-03-28 16:50:00,1.60258,1.60273,1.60232,1.60234,387300001.0
2008-03-28 16:51:00,1.60236,1.6025,1.60226,1.60244,397700000.0
2008-03-28 16:52:00,1.60248,1.60272,1.6024,1.60246,298500000.0
2008-03-28 16:53:00,1.60249,1.60292,1.60249,1.6025,580500000.0
2008-03-28 16:54:00,1.60237,1.6026,1.6022,1.60231,405200000.0
2008-03-28 16:55:00,1.60248,1.60265,1.60227,1.60254,578400001.0
2008-03-28 16:56:00,1.60261,1.6029,1.60241,1.6029,238300000.0
2008-03-28 16:57:00,1.60293,1.60338,1.60293,1.60305,534700000.0
2008-03-28 16:58:00,1.60298,1.60342,1.60298,1.60321,585700002.0
2008-03-28 16:59:00,1.60345,1.60432,1.60345,1.60432,505900002.0
2008-03-28 17:00:00,1.60424,1.6044,1.60366,1.60397,769300002.0
2008-03-28 17:01:00,1.60406,1.60417,1.6038,1.60393,405100000.0
2008-03-28 17:02:00,1.60396,1.60434,1.60376,1.60434,361000000.0
2008-03-28 17:03:00,1.6043,1.6043,1.60364,1.60371,467200000.0
2008-03-28 17:04:00,1.60349,1.6036,1.60272,1.60292,475200002.0
2008-03-28 17:05:00,1.60269,1.60305,1.60266,1.60286,384000000.0
2008-03-28 17:06:00,1.60274,1.603,1.60256,1.60274,359200000.0
2008-03-28 17:07:00,1.60292,1.60321,1.6029,1.60321,272500000.0
2008-03-28 17:08:00,1.60314,1.60326,1.60277,1.60281,468900000.0
2008-03-28 17:09:00,1.60289,1.60316,1.60267,1.60288,506200000.0
2008-03-28 17:10:00,1.60286,1.60295,1.60239,1.60277,371000002.0
2008-03-28 17:11:00,1.60298,1.60343,1.60257,1.6031,511700002.0
2008-03-28 17:12:00,1.60323,1.60351,1.60301,1.60345,399900001.0
2008-03-28 17:13:00,1.60342,1.60358,1.6032,1.60336,289500000.0
2008-03-28 17:14:00,1.60333,1.60334,1.60285,1.60305,593900002.0
2008-03-28 17:15:00,1.60319,1.60396,1.60299,1.60396,500700001.0
2008-03-28 17:16:00,1.60379,1.60419,1.60288,1.60301,434100001.0
2008-03-28 17:17:00,1.60311,1.60333,1.60307,1.60321,397700001.0
2008-03-28 17:18:00,1.60344,1.60404,1.60344,1.60394,566100002.0
2008-03-28 17:19:00,1.60395,1.60407,1.60323,1.6034,294300000.0
2008-03-28 17:20:00,1.60356,1.60385,1.60333,1.60368,456000001.0
2008-03-28 17:21:00,1.6037,1.60432,1.6037,1.60417,397100000.0
2008-03-28 17:22:00,1.60419,1.60443,1.60377,1.60404,572800003.0
2008-03-28 17:23:00,1.60394,1.60407,1.60354,1.60382,495300000.0
2008-03-28 17:24:00,1.60397,1.60501,1.60397,1.60473,428900000.0
2008-03-28 17:25:00,1.60486,1.6052,1.60486,1.6052,373800002.0
2008-03-28 17:26:00,1.60493,1.60503,1.60431,1.60436,446900001.0
2008-03-28 17:27:00,1.60417,1.60438,1.60407,1.60422,555900000.0
2008-03-28 17:28:00,1.60424,1.60457,1.60347,1.60398,489100000.0
2008-03-28 17:29:00,1.604,1.60429,1.60365,1.60386,772500002.0
2008-03-28 17:30:00,1.60389,1.60436,1.60389,1.60425,539700000.0
2008-03-28 17:31:00,1.60406,1.60437,1.60372,1.60406,639100002.0
2008-03-28 17:32:00,1.60407,1.6044,1.60407,1.6044,444100000.0
2008-03-28 17:33:00,1.6043,1.60447,1.60399,1.60435,487300001.0
2008-03-28 17:34:00,1.60419,1.60445,1.60405,1.60429,393100000.0
2008-03-28 17:35:00,1.60433,1.60455,1.60427,1.60439,391600000.0
2008-03-28 17:36:00,1.60437,1.60454,1.60424,1.60435,530500002.0
2008-03-28 17:37:00,1.60443,1.60465,1.60425,1.60429,444100000.0
2008-03-28 17:38:00,1.60426,1.60453,1.60395,1.60432,342600000.0
2008-03-28 17:39:00,1.60448,1.60477,1.60447,1.60477,598499999.0
2008-03-28 17:40:00,1.60444,1.60465,1.60429,1.60449,333699999.0
2008-03-28 17:41:00,1.60437,1.60447,1.60417,1.60417,393300000.0
2008-03-28 17:42:00,1.60407,1.60474,1.60407,1.60474,286300000.0
2008-03-28 17:43:00,1.60465,1.60479,1.60454,1.60454,465800001.0
2008-03-28 17:44:00,1.60443,1.60445,1.60368,1.60391,444800003.0
2008-03-28 17:45:00,1.60368,1.60381,1.60354,1.60373,642899999.0
2008-03-28 17:46:00,1.60365,1.60381,1.60354,1.60354,523200000.0
2008-03-28 17:47:00,1.60356,1.60375,1.60334,1.60345,436400001.0
2008-03-28 17:48:00,1.6033,1.60342,1.60311,1.60342,350000002.0
2008-03-28 17:49:00,1.60323,1.60359,1.60313,1.60359,357900000.0
2008-03-28 17:50:00,1.60359,1.60395,1.60334,1.60375,490400000.0
2008-03-28 17:51:00,1.60372,1.60377,1.6034,1.60345,507300001.0
2008-03-28 17:52:00,1.60343,1.60392,1.60338,1.60389,532300000.0
2008-03-28 17:53:00,1.60374,1.60402,1.60358,1.60379,550499999.0
2008-03-28 17:54:00,1.60377,1.60383,1.60337,1.60337,386500002.0
2008-03-28 17:55:00,1.60343,1.60379,1.60321,1.60348,430700004.0
2008-03-28 17:56:00,1.6036,1.60388,1.60339,1.60339,405800001.0
2008-03-28 17:57:00,1.60351,1.60403,1.60346,1.60399,581800003.0
2008-03-28 17:58:00,1.60395,1.60447,1.60346,1.6041,598900001.0
2008-03-28 17:59:00,1.60401,1.60421,1.60327,1.60397,248700000.0
2008-03-28 18:00:00,1.60396,1.60442,1.60387,1.60429,742700004.0
2008-03-28 18:01:00,1.60423,1.60475,1.60394,1.60465,711600002.0
2008-03-28 18:02:00,1.60474,1.60534,1.60456,1.6048,529400001.0
2008-03-28 18:03:00,1.60478,1.60496,1.60453,1.6048,379600000.0
2008-03-28 18:04:00,1.60474,1.60474,1.60374,1.60386,580599999.0
2008-03-28 18:05:00,1.60375,1.60415,1.60366,1.60367,535200000.0
2008-03-28 18:06:00,1.60347,1.60384,1.60294,1.60368,378000003.0
2008-03-28 18:07:00,1.60399,1.60461,1.60399,1.60432,367700001.0
2008-03-28 18:08:00,1.60441,1.6046,1.60401,1.60401,423500000.0
2008-03-28 18:09:00,1.60407,1.60448,1.60407,1.60415,493199999.0
2008-03-28 18:10:00,1.60419,1.60477,1.60416,1.60464,648900002.0
2008-03-28 18:11:00,1.60454,1.60505,1.60453,1.60489,315700001.0
2008-03-28 18:12:00,1.60478,1.60478,1.60413,1.60436,356900000.0
2008-03-28 18:13:00,1.60426,1.60446,1.60402,1.60415,306900000.0
2008-03-28 18:14:00,1.60413,1.6045,1.60381,1.60417,587900000.0
2008-03-28 18:15:00,1.6042,1.60489,1.6042,1.60478,483200001.0
2008-03-28 18:16:00,1.60471,1.60474,1.60446,1.6047,267200000.0
2008-03-28 18:17:00,1.60472,1.60505,1.60459,1.60467,559400000.0
2008-03-28 18:18:00,1.60463,1.60469,1.60442,1.60457,463400000.0
2008-03-28 18:19:00,1.60455,1.60474,1.60433,1.60433,433000002.0
2008-03-28 18:20:00,1.60436,1.60436,1.6039,1.6039,437800001.0
2008-03-28 18:21:00,1.60385,1.60422,1.60385,1.60404,423100001.0
2008-03-28 18:22:00,1.60419,1.60429,1.60382,1.60406,438500001.0
2008-03-28 18:23:00,1.60398,1.60412,1.60383,1.60403,389900000.0
2008-03-28 18:24:00,1.60409,1.60469,1.60409,1.60446,233100001.0
2008-03-28 18:25:00,1.6045,1.6045,1.60421,1.60438,497600000.0
2008-03-28 18:26:00,1.60441,1.60476,1.60441,1.60473,271900002.0
2008-03-28 18:27:00,1.60465,1.60465,1.6038,1.60399,517700000.0
2008-03-28 18:28:00,1.6041,1.60486,1.60372,1.6044,399400001.0
2008-03-28 18:29:00,1.60446,1.60483,1.60426,1.60426,687600001.0
2008-03-28 18:30:00,1.6043,1.60476,1.60418,1.60476,431000000.0
2008-03-28 18:31:00,1.60478,1.60486,1.60451,1.60459,490300002.0
2008-03-28 18:32:00,1.60462,1.60497,1.60462,1.60481,363300000.0
2008-03-28 18:33:00,1.60477,1.6049,1.60462,1.60467,615700000.0
2008-03-28 18:34:00,1.60477,1.60509,1.60477,1.60505,440800004.0
2008-03-28 18:35:00,1.60499,1.60532,1.60491,1.6052,325800001.0
2008-03-28 18:36:00,1.60525,1.60525,1.605,1.60514,412500000.0
2008-03-28 18:37:00,1.60532,1.60541,1.60519,1.60535,329900000.0
2008-03-28 18:38:00,1.60555,1.60555,1.60516,1.60528,315300000.0
2008-03-28 18:39:00,1.60516,1.60542,1.60512,1.60525,274400000.0
2008-03-28 18:40:00,1.60536,1.6058,1.60536,1.60563,484700001.0
2008-03-28 18:41:00,1.60551,1.60571,1.60526,1.60535,252300000.0
2008-03-28 18:42:00,1.60558,1.60579,1.60549,1.60557,530000002.0
2008-03-28 18:43:00,1.60563,1.6058,1.60555,1.60579,541600000.0
2008-03-28 18:44:00,1.60595,1.60612,1.60569,1.60601,417000001.0
2008-03-28 18:45:00,1.60607,1.60623,1.60595,1.60605,346600000.0
2008-03-28 18:46:00,1.60614,1.60649,1.60614,1.60639,483700002.0
2008-03-28 18:47:00,1.60624,1.60653,1.60619,1.60631,473700000.0
2008-03-28 18:48:00,1.60623,1.60641,1.60608,1.6063,532000000.0
2008-03-28 18:49:00,1.6064,1.60733,1.6064,1.60733,352700001.0
2008-03-28 18:50:00,1.60722,1.60739,1.60673,1.60719,296200001.0
2008-03-28 18:51:00,1.60713,1.60739,1.60656,1.60673,212900000.0
2008-03-28 18:52:00,1.60662,1.6067,1.60627,1.6065,418200002.0
2008-03-28 18:53:00,1.60669,1.60682,1.60628,1.6063,570700002.0
2008-03-28 18:54:00,1.60635,1.60635,1.60587,1.60587,643900001.0
2008-03-28 18:55:00,1.60584,1.60603,1.60509,1.60553,607400001.0
2008-03-28 18:56:00,1.60567,1.6061,1.60567,1.606,559600000.0
2008-03-28 18:57:00,1.60591,1.60635,1.60591,1.60616,685400001.0
2008-03-28 18:58:00,1.60641,1.60664,1.60639,1.60657,349100000.0
2008-03-28 18:59:00,1.60652,1.60657,1.60607,1.60607,424000000.0
2008-03-28 19:00:00,1.60586,1.60601,1.60581,1.60588,329000000.0
2008-03-28 19:01:00,1.60588,1.60612,1.60576,1.60612,447500000.0
2008-03-28 19:02:00,1.60612,1.60633,1.60568,1.60579,515200001.0
2008-03-28 19:03:00,1.6058,1.60626,1.60574,1.60593,519200002.0
2008-03-28 19:04:00,1.60599,1.60614,1.60576,1.60598,609200001.0
2008-03-28 19:05:00,1.60587,1.6061,1.60562,1.6061,643000000.0
2008-03-28 19:06:00,1.60631,1.60681,1.60631,1.60665,585900000.0
2008-03-28 19:07:00,1.60684,1.6072,1.60679,1.60708,565300000.0
2008-03-28 19:08:00,1.60677,1.60677,1.6063,1.6066,555400003.0
2008-03-28 19:09:00,1.60665,1.60676,1.60631,1.60633,549200001.0
2008-03-28 19:10:00,1.60627,1.60663,1.60624,1.60661,485500003.0
2008-03-28 19:11:00,1.60696,1.60719,1.60681,1.60701,367500000.0
2008-03-28 19:12:00,1.60718,1.60718,1.60653,1.60679,536400000.0
2008-03-28 19:13:00,1.60668,1.60672,1.60633,1.60647,727100002.0
2008-03-28 19:14:00,1.60644,1.60667,1.6063,1.60654,680800001.0
2008-03-28 19:15:00,1.60645,1.60651,1.60623,1.60625,473000000.0
2008-03-28 19:16:00,1.60623,1.60663,1.60615,1.60615,250900000.0
2008-03-28 19:17:00,1.60634,1.60681,1.60634,1.60672,460000000.0
2008-03-28 19:18:00,1.60692,1.60728,1.60683,1.60691,502800001.0
2008-03-28 19:19:00,1.60689,1.60721,1.60686,1.60689,358200000.0
2008-03-28 19:20:00,1.60711,1.60718,1.60682,1.60693,498700001.0
2008-03-28 19:21:00,1.60685,1.60688,1.60663,1.60676,353500001.0
2008-03-28 19:22:00,1.60674,1.60696,1.60673,1.60686,323100001.0
2008-03-28 19:23:00,1.60684,1.60698,1.60651,1.60666,369600000.0
2008-03-28 19:24:00,1.60651,1.60669,1.60635,1.60635,552800002.0
2008-03-28 19:25:00,1.60628,1.60658,1.60628,1.60654,599600001.0
2008-03-28 19:26:00,1.60657,1.6066,1.60648,1.6065,174700000.0
2008-03-28 19:27:00,1.60655,1.60689,1.60655,1.60677,274900001.0
2008-03-28 19:28:00,1.60673,1.60683,1.60654,1.60667,295000000.0
2008-03-28 19:29:00,1.60679,1.60691,1.60668,1.60679,436500002.0
2008-03-28 19:30:00,1.60688,1.60747,1.60688,1.60703,405600000.0
2008-03-28 19:31:00,1.60711,1.60748,1.6071,1.60724,535900000.0
2008-03-28 19:32:00,1.60715,1.60723,1.60695,1.60715,363100001.0
2008-03-28 19:33:00,1.60727,1.60727,1.60709,1.60711,300800001.0
2008-03-28 19:34:00,1.60712,1.60738,1.6071,1.6073,615200002.0
2008-03-28 19:35:00,1.60726,1.60726,1.60681,1.60681,482100000.0
2008-03-28 19:36:00,1.60677,1.6071,1.60668,1.6071,246700000.0
2008-03-28 19:37:00,1.60714,1.60718,1.6067,1.6068,318800001.0
2008-03-28 19:38:00,1.60676,1.60702,1.60656,1.60691,455700000.0
2008-03-28 19:39:00,1.60689,1.60725,1.60668,1.60725,268400000.0
2008-03-28 19:40:00,1.60718,1.60721,1.6065,1.60654,337900002.0
2008-03-28 19:41:00,1.60654,1.60678,1.60654,1.60665,178700000.0
2008-03-28 19:42:00,1.60669,1.60716,1.60669,1.60696,211400000.0
2008-03-28 19:43:00,1.60696,1.60723,1.60696,1.60718,289000001.0
2008-03-28 19:44:00,1.60718,1.60718,1.60688,1.60688,255000000.0
2008-03-28 19:45:00,1.60723,1.60768,1.60722,1.60763,123200001.0
2008-03-28 19:46:00,1.6076,1.60764,1.6071,1.60743,229900000.0
2008-03-28 19:47:00,1.60751,1.60757,1.60721,1.60726,418100002.0
2008-03-28 19:48:00,1.60719,1.60746,1.60702,1.60746,291400002.0
2008-03-28 19:49:00,1.60739,1.60749,1.60707,1.60716,593100004.0
2008-03-28 19:50:00,1.60702,1.60719,1.60678,1.60682,447900000.0
2008-03-28 19:51:00,1.60682,1.60696,1.60673,1.60688,396300000.0
2008-03-28 19:52:00,1.60675,1.6069,1.60662,1.60687,488800000.0
2008-03-28 19:53:00,1.60697,1.60724,1.6068,1.60724,638000000.0
2008-03-28 19:54:00,1.60726,1.60733,1.60717,1.60722,308500000.0
2008-03-28 19:55:00,1.60733,1.60748,1.60725,1.60733,419300000.0
2008-03-28 19:56:00,1.60726,1.60751,1.60712,1.60715,407300002.0
2008-03-28 19:57:00,1.6071,1.60721,1.60666,1.60666,247100000.0
2008-03-28 19:58:00,1.60668,1.60702,1.60643,1.6066,497100002.0
2008-03-28 19:59:00,1.60678,1.60696,1.60651,1.60673,382200000.0
2008-03-28 20:00:00,1.60658,1.60662,1.60628,1.60655,371000000.0
2008-03-28 20:01:00,1.60654,1.60674,1.60649,1.60668,610900000.0
2008-03-28 20:02:00,1.60643,1.60659,1.60628,1.6065,559100001.0
2008-03-28 20:03:00,1.6065,1.60669,1.60639,1.60655,678800001.0
2008-03-28 20:04:00,1.60646,1.60678,1.60646,1.60657,390100000.0
2008-03-28 20:05:00,1.60657,1.60675,1.60652,1.60662,342800000.0
2008-03-28 20:06:00,1.60658,1.60686,1.60637,1.60659,654400004.0
2008-03-28 20:07:00,1.60639,1.60662,1.60636,1.6065,423000000.0
2008-03-28 20:08:00,1.60656,1.60661,1.60613,1.60623,583900001.0
2008-03-28 20:09:00,1.6062,1.60641,1.60604,1.60628,670600000.0
2008-03-28 20:10:00,1.60632,1.6066,1.60624,1.6063,661100000.0
2008-03-28 20:11:00,1.6064,1.6066,1.6063,1.60635,688400001.0
2008-03-28 20:12:00,1.60628,1.60666,1.60621,1.60643,633800001.0
2008-03-28 20:13:00,1.60634,1.60643,1.60608,1.60608,443600001.0
2008-03-28 20:14:00,1.60607,1.60624,1.606,1.60607,378900002.0
2008-03-28 20:15:00,1.60594,1.60601,1.60574,1.60587,442600000.0
2008-03-28 20:16:00,1.60587,1.60599,1.60578,1.60584,182800000.0
2008-03-28 20:17:00,1.6057,1.6059,1.60566,1.60589,291200002.0
2008-03-28 20:18:00,1.60605,1.60635,1.60599,1.60601,582400001.0
2008-03-28 20:19:00,1.60594,1.60612,1.60575,1.6058,366800002.0
2008-03-28 20:20:00,1.60574,1.60579,1.60551,1.60571,358800001.0
2008-03-28 20:21:00,1.60581,1.60601,1.60581,1.60592,84700000.0
2008-03-28 20:22:00,1.6059,1.60608,1.60575,1.60605,198200000.0
2008-03-28 20:23:00,1.60615,1.60647,1.60613,1.60635,351400003.0
2008-03-28 20:24:00,1.60668,1.60669,1.60653,1.60663,229300000.0
2008-03-28 20:25:00,1.60646,1.60654,1.60634,1.60637,231600000.0
2008-03-28 20:26:00,1.60641,1.60661,1.60628,1.60636,418699999.0
2008-03-28 20:27:00,1.6063,1.60639,1.60611,1.60629,426700000.0
2008-03-28 20:28:00,1.60613,1.60666,1.6061,1.60665,238400000.0
2008-03-28 20:29:00,1.60675,1.60681,1.60656,1.6066,525200002.0
2008-03-28 20:30:00,1.6066,1.6068,1.60655,1.6067,223600001.0
2008-03-28 20:31:00,1.60677,1.60703,1.60677,1.60681,209600000.0
2008-03-28 20:32:00,1.60675,1.60676,1.60649,1.60667,146000000.0
2008-03-28 20:33:00,1.6066,1.6068,1.6065,1.60661,240800000.0
2008-03-28 20:34:00,1.60656,1.60656,1.6063,1.60644,338700000.0
2008-03-28 20:35:00,1.60628,1.60655,1.60628,1.60653,285600002.0
2008-03-28 20:36:00,1.60657,1.60673,1.6064,1.60657,407900000.0
2008-03-28 20:37:00,1.60607,1.60611,1.60589,1.6061,321700000.0
2008-03-28 20:38:00,1.60615,1.60615,1.60585,1.60593,258500000.0
2008-03-28 20:39:00,1.60588,1.60619,1.60586,1.60617,445800002.0
2008-03-28 20:40:00,1.60611,1.60637,1.60609,1.60618,387600001.0
2008-03-28 20:41:00,1.60624,1.60642,1.60614,1.60616,470900001.0
2008-03-28 20:42:00,1.60603,1.6063,1.606,1.60622,254400000.0
2008-03-28 20:43:00,1.60629,1.60629,1.60613,1.60619,189000000.0
2008-03-28 20:44:00,1.60618,1.60618,1.60582,1.60586,267700000.0
2008-03-28 20:45:00,1.60592,1.60602,1.60584,1.60588,538300001.0
2008-03-28 20:46:00,1.60594,1.60616,1.6058,1.606,276900001.0
2008-03-28 20:47:00,1.60598,1.60632,1.60596,1.60605,291500003.0
2008-03-28 20:48:00,1.60601,1.60601,1.60575,1.60575,370000000.0
2008-03-28 20:49:00,1.60576,1.60594,1.60562,1.60562,392900000.0
2008-03-28 20:50:00,1.60528,1.60531,1.60501,1.60505,237400001.0
2008-03-28 20:51:00,1.60508,1.60537,1.60505,1.60534,254000000.0
2008-03-28 20:52:00,1.60527,1.60527,1.60487,1.60515,170100000.0
2008-03-28 20:53:00,1.60516,1.60517,1.60496,1.60507,205300001.0
2008-03-28 20:54:00,1.60484,1.60487,1.60474,1.60483,147400001.0
2008-03-28 20:55:00,1.60469,1.60479,1.60448,1.60448,278700001.0
2008-03-28 20:56:00,1.60443,1.60464,1.60443,1.60457,112200000.0
2008-03-28 20:57:00,1.60459,1.60466,1.60438,1.60438,374900000.0
2008-03-28 20:58:00,1.60437,1.60455,1.6043,1.60451,223400000.0
2008-03-28 20:59:00,1.60465,1.60522,1.60465,1.60519,123400000.0
2008-03-28 21:00:00,1.60521,1.60562,1.60501,1.60562,287300000.0
2008-03-28 21:01:00,1.60574,1.60601,1.60571,1.606,245700001.0
2008-03-28 21:02:00,1.60609,1.60615,1.60602,1.60612,66800000.0
2008-03-28 21:03:00,1.6063,1.6063,1.60595,1.60626,233000000.0
2008-03-28 21:04:00,1.60625,1.60683,1.60625,1.60657,334600001.0
2008-03-28 21:05:00,1.60669,1.60726,1.60669,1.60698,400500000.0
2008-03-28 21:06:00,1.60691,1.60741,1.60687,1.60704,249400001.0
2008-03-28 21:07:00,1.60705,1.60727,1.60699,1.60721,224900001.0
2008-03-28 21:08:00,1.60705,1.6073,1.60691,1.60691,288200000.0
2008-03-28 21:09:00,1.60677,1.60681,1.6064,1.60674,299800001.0
2008-03-28 21:10:00,1.60664,1.60689,1.60642,1.60644,236900001.0
2008-03-28 21:11:00,1.60636,1.60668,1.60636,1.60663,373000001.0
2008-03-28 21:12:00,1.60659,1.60681,1.60659,1.60673,224000000.0
2008-03-28 21:13:00,1.60672,1.60672,1.60653,1.60661,230700000.0
2008-03-28 21:14:00,1.60667,1.60676,1.60659,1.60674,351100004.0
2008-03-28 21:15:00,1.60696,1.60766,1.60696,1.60758,278200000.0
2008-03-28 21:16:00,1.6078,1.60889,1.6078,1.60859,147000000.0
2008-03-28 21:17:00,1.60871,1.60908,1.60864,1.60872,318200006.0
2008-03-28 21:18:00,1.60861,1.60881,1.6085,1.60874,214500000.0
2008-03-28 21:19:00,1.60886,1.6092,1.60867,1.6092,121800000.0
2008-03-28 21:20:00,1.60931,1.60949,1.60928,1.60946,34400000.0
2008-03-28 21:21:00,1.60952,1.6096,1.60932,1.60932,130600000.0
2008-03-28 21:22:00,1.60922,1.60935,1.60908,1.60908,199600000.0
2008-03-28 21:23:00,1.60924,1.60959,1.60922,1.60932,60200000.0
2008-03-28 21:24:00,1.60933,1.60999,1.60933,1.60992,203100000.0
2008-03-28 21:25:00,1.60958,1.60967,1.60939,1.60952,207300000.0
2008-03-28 21:26:00,1.6095,1.60955,1.60837,1.60837,258800000.0
2008-03-28 21:27:00,1.60814,1.60832,1.60805,1.60832,171300000.0
2008-03-28 21:28:00,1.60821,1.60868,1.60811,1.60868,142000000.0
2008-03-28 21:29:00,1.60871,1.60882,1.60855,1.60862,248100000.0
2008-03-28 21:30:00,1.60864,1.60896,1.60864,1.60891,113700000.0
2008-03-28 21:31:00,1.60905,1.60941,1.60903,1.60933,395700002.0
2008-03-28 21:32:00,1.6094,1.60945,1.60917,1.60928,371300000.0
2008-03-28 21:33:00,1.60922,1.60922,1.60899,1.60903,316800000.0
2008-03-28 21:34:00,1.60896,1.60923,1.60896,1.60912,235300001.0
2008-03-28 21:35:00,1.60922,1.60965,1.60915,1.6093,329300000.0
2008-03-28 21:36:00,1.60936,1.60968,1.60933,1.60934,237900000.0
2008-03-28 21:37:00,1.60939,1.60981,1.60939,1.60979,282500000.0
2008-03-28 21:38:00,1.60985,1.61005,1.60982,1.60985,255200000.0
2008-03-28 21:39:00,1.60982,1.61012,1.60976,1.60976,284000001.0
2008-03-28 21:40:00,1.60983,1.60999,1.60968,1.60968,188800001.0
2008-03-28 21:41:00,1.60963,1.60977,1.60952,1.60969,237300000.0
2008-03-28 21:42:00,1.60964,1.60981,1.60961,1.60961,151600000.0
2008-03-28 21:43:00,1.60971,1.61008,1.60971,1.61008,185700000.0
2008-03-28 21:44:00,1.61018,1.61097,1.61018,1.61052,158700000.0
2008-03-28 21:45:00,1.61046,1.6107,1.61033,1.6107,363200000.0
2008-03-28 21:46:00,1.61076,1.61095,1.61064,1.6108,405600000.0
2008-03-28 21:47:00,1.61086,1.61109,1.61077,1.61084,218300000.0
2008-03-28 21:48:00,1.61101,1.61133,1.61101,1.6112,432700001.0
2008-03-28 21:49:00,1.61132,1.6114,1.61118,1.61123,309600002.0
2008-03-28 21:50:00,1.61125,1.61164,1.61119,1.61124,417500002.0
2008-03-28 21:51:00,1.61131,1.61145,1.61115,1.61122,546600001.0
2008-03-28 21:52:00,1.61119,1.61145,1.61115,1.61145,388300001.0
2008-03-28 21:53:00,1.6116,1.61212,1.61148,1.61205,71800000.0
2008-03-28 21:54:00,1.612,1.61241,1.612,1.61233,410400000.0
2008-03-28 21:55:00,1.61224,1.61285,1.61203,1.61285,167200000.0
2008-03-28 21:56:00,1.61284,1.61284,1.61254,1.61254,22400000.0
2008-03-28 21:57:00,1.61243,1.61283,1.61241,1.61243,249900000.0
2008-03-28 21:58:00,1.61247,1.61304,1.61245,1.61304,130000000.0
2008-03-28 21:59:00,1.61318,1.61355,1.61282,1.61354,188900001.0
2008-03-28 22:00:00,1.61328,1.61362,1.61222,1.61283,63800000.0
2008-03-28 22:01:00,1.61286,1.61321,1.61234,1.61321,129600000.0
2008-03-28 22:02:00,1.61325,1.61325,1.61275,1.61281,248599999.0
2008-03-28 22:03:00,1.61275,1.61296,1.61267,1.61271,174500000.0
2008-03-28 22:04:00,1.61256,1.61297,1.61247,1.61266,210400000.0
2008-03-28 22:05:00,1.61297,1.61324,1.61269,1.61269,216400001.0
2008-03-28 22:06:00,1.61251,1.61281,1.61232,1.6125,87600000.0
2008-03-28 22:07:00,1.61261,1.6127,1.61224,1.61251,161900000.0
2008-03-28 22:08:00,1.61258,1.61276,1.61249,1.61264,140600000.0
2008-03-28 22:09:00,1.61256,1.61283,1.61234,1.61242,260400000.0
2008-03-28 22:10:00,1.61231,1.61271,1.61231,1.61261,178100000.0
2008-03-28 22:11:00,1.61263,1.61267,1.61235,1.61247,216500000.0
2008-03-28 22:12:00,1.61261,1.61298,1.61261,1.61263,227400001.0
2008-03-28 22:13:00,1.61299,1.61346,1.61286,1.61322,191100000.0
2008-03-28 22:14:00,1.6132,1.61334,1.61294,1.61298,171500001.0
2008-03-28 22:15:00,1.61287,1.61302,1.61275,1.61282,116700001.0
2008-03-28 22:16:00,1.61277,1.61287,1.61276,1.61279,90700000.0
2008-03-28 22:17:00,1.61264,1.61301,1.61264,1.61301,261200000.0
2008-03-28 22:18:00,1.61319,1.61331,1.61307,1.61331,128100000.0
2008-03-28 22:19:00,1.61292,1.6133,1.61279,1.61279,186000000.0
2008-03-28 22:20:00,1.61314,1.61344,1.6131,1.61335,153800000.0
2008-03-28 22:21:00,1.61351,1.61357,1.61331,1.61331,154000000.0
2008-03-28 22:22:00,1.61329,1.6137,1.6131,1.6134,231500001.0
2008-03-28 22:23:00,1.61355,1.61394,1.61352,1.61394,208200001.0
2008-03-28 22:24:00,1.61403,1.61444,1.61384,1.61386,292600000.0
2008-03-28 22:25:00,1.61382,1.6141,1.61361,1.61361,177600000.0
2008-03-28 22:26:00,1.61352,1.61367,1.61352,1.61367,186600001.0
2008-03-28 22:27:00,1.61371,1.61378,1.61357,1.6136,133200000.0
2008-03-28 22:28:00,1.6135,1.61377,1.61339,1.61348,70300000.0
2008-03-28 22:29:00,1.61341,1.61371,1.61341,1.61341,181100001.0
2008-03-28 22:30:00,1.61348,1.61401,1.61348,1.61401,239600000.0
2008-03-28 22:31:00,1.61395,1.61424,1.61376,1.61388,219900000.0
2008-03-28 22:32:00,1.61332,1.61353,1.61308,1.6135,165100001.0
2008-03-28 22:33:00,1.61297,1.61307,1.61296,1.61307,102600000.0
2008-03-28 22:34:00,1.61324,1.61358,1.61321,1.61326,237000000.0
2008-03-28 22:35:00,1.61345,1.61362,1.61345,1.61352,138800000.0
2008-03-28 22:36:00,1.61367,1.61383,1.61345,1.61354,125100000.0
2008-03-28 22:37:00,1.61357,1.61357,1.61303,1.61341,257500001.0
2008-03-28 22:38:00,1.6136,1.61393,1.61355,1.61356,292700001.0
2008-03-28 22:39:00,1.61383,1.61446,1.61383,1.61398,278600002.0
2008-03-28 22:40:00,1.61396,1.61412,1.61357,1.61358,297500001.0
2008-03-28 22:41:00,1.61361,1.61361,1.61258,1.61334,248800001.0
2008-03-28 22:42:00,1.61333,1.6139,1.61333,1.61386,145300000.0
2008-03-28 22:43:00,1.61372,1.61372,1.61276,1.61354,201000000.0
2008-03-28 22:44:00,1.61356,1.61364,1.6134,1.6134,182100001.0
2008-03-28 22:45:00,1.61321,1.6134,1.61317,1.61325,236500001.0
2008-03-28 22:46:00,1.6132,1.61339,1.61262,1.6131,169200000.0
2008-03-28 22:47:00,1.61308,1.61349,1.61308,1.61349,128600000.0
2008-03-28 22:48:00,1.61356,1.61392,1.61356,1.61363,131200000.0
2008-03-28 22:49:00,1.61369,1.61385,1.61365,1.6137,204900000.0
2008-03-28 22:50:00,1.61372,1.61396,1.61365,1.61365,203400000.0
2008-03-28 22:51:00,1.61379,1.61451,1.61379,1.61451,307400002.0
2008-03-28 22:52:00,1.6144,1.61514,1.61429,1.61445,341700000.0
2008-03-28 22:53:00,1.61444,1.61444,1.6142,1.61435,171200001.0
2008-03-28 22:54:00,1.61437,1.61466,1.61417,1.61427,222200000.0
2008-03-28 22:55:00,1.61413,1.61413,1.61394,1.61394,216900000.0
2008-03-28 22:56:00,1.61398,1.61437,1.61398,1.61415,126600000.0
2008-03-28 22:57:00,1.61427,1.61485,1.61427,1.61472,277400002.0
2008-03-28 22:58:00,1.61505,1.61525,1.61495,1.61501,20600000.0
2008-03-28 22:59:00,1.61473,1.61488,1.6135,1.6135,220900001.0
2008-03-30 23:00:00,1.6147,1.61489,1.61452,1.61477,113600000.0
2008-03-30 23:01:00,1.61508,1.61534,1.61466,1.61534,60000001.0
2008-03-30 23:02:00,1.6149,1.61545,1.61479,1.61545,54600000.0
2008-03-30 23:03:00,1.61506,1.61509,1.61489,1.61508,43400000.0
2008-03-30 23:04:00,1.61533,1.61536,1.61513,1.61524,30000001.0
2008-03-30 23:05:00,1.61508,1.61523,1.61489,1.61495,38600000.0
2008-03-30 23:06:00,1.61508,1.61547,1.61473,1.61541,46600000.0
2008-03-30 23:07:00,1.61509,1.61543,1.61471,1.61543,33000000.0
2008-03-30 23:08:00,1.61553,1.61553,1.61511,1.6154,34800000.0
2008-03-30 23:09:00,1.6153,1.61575,1.6153,1.61551,36600000.0
2008-03-30 23:10:00,1.61542,1.61601,1.61528,1.61583,68600001.0
2008-03-30 23:11:00,1.61595,1.61617,1.6156,1.61578,49500000.0
2008-03-30 23:12:00,1.61612,1.61623,1.61527,1.61545,108600000.0
2008-03-30 23:13:00,1.61585,1.61597,1.61562,1.61597,47000000.0
2008-03-30 23:14:00,1.61583,1.61652,1.61559,1.61644,52200000.0
2008-03-30 23:15:00,1.61618,1.61654,1.61587,1.61587,35900000.0
2008-03-30 23:16:00,1.61593,1.6162,1.61579,1.61593,48200000.0
2008-03-30 23:17:00,1.61612,1.61626,1.61565,1.61565,91800001.0
2008-03-30 23:18:00,1.61601,1.61615,1.61576,1.61591,56800000.0
2008-03-30 23:19:00,1.61616,1.61616,1.61579,1.61596,26800000.0
2008-03-30 23:20:00,1.61596,1.61604,1.61575,1.616,65400000.0
2008-03-30 23:21:00,1.61578,1.61608,1.6157,1.61608,46200000.0
2008-03-30 23:22:00,1.616,1.61618,1.61563,1.61602,147900001.0
2008-03-30 23:23:00,1.61605,1.61626,1.61537,1.61587,171100000.0
2008-03-30 23:24:00,1.61585,1.61605,1.61576,1.61596,42000000.0
2008-03-30 23:26:00,1.61381,1.61497,1.61381,1.61497,19200000.0
2008-03-30 23:27:00,1.61533,1.61549,1.61519,1.61549,32800000.0
2008-03-30 23:28:00,1.61548,1.61555,1.61521,1.61521,26200000.0
2008-03-30 23:29:00,1.6155,1.61591,1.61539,1.6154,64400000.0
2008-03-30 23:30:00,1.61572,1.61576,1.6153,1.61535,82300000.0
2008-03-30 23:31:00,1.61548,1.61558,1.61548,1.61553,40600000.0
2008-03-30 23:32:00,1.61558,1.61573,1.61548,1.61548,49600000.0
2008-03-30 23:33:00,1.61549,1.61564,1.61544,1.61564,105400001.0
2008-03-30 23:34:00,1.61564,1.61589,1.61539,1.61542,165100000.0
2008-03-30 23:35:00,1.61542,1.61543,1.61534,1.61535,140100000.0
2008-03-30 23:36:00,1.61533,1.61538,1.61533,1.61533,21000000.0
2008-03-30 23:37:00,1.61533,1.61542,1.61533,1.61542,16200000.0
2008-03-30 23:38:00,1.61538,1.61546,1.61533,1.61533,47700000.0
2008-03-30 23:39:00,1.61531,1.61556,1.61531,1.61541,165800001.0
2008-03-30 23:40:00,1.61543,1.61543,1.61513,1.61524,71300000.0
2008-03-30 23:41:00,1.61525,1.6154,1.6152,1.61525,104500000.0
2008-03-30 23:42:00,1.61525,1.61537,1.61525,1.61537,43200000.0
2008-03-30 23:43:00,1.61541,1.61561,1.61531,1.61559,81700000.0
2008-03-30 23:44:00,1.61554,1.61573,1.61545,1.61559,82600000.0
2008-03-30 23:45:00,1.61546,1.61546,1.61524,1.61538,103600000.0
2008-03-30 23:46:00,1.61531,1.61563,1.61529,1.61551,49600000.0
2008-03-30 23:47:00,1.61566,1.61586,1.61566,1.61583,67700000.0
2008-03-30 23:48:00,1.61605,1.61627,1.61573,1.61573,56900001.0
2008-03-30 23:49:00,1.61562,1.61588,1.6155,1.61588,83400000.0
2008-03-30 23:50:00,1.616,1.61614,1.61588,1.61601,45800000.0
2008-03-30 23:51:00,1.61573,1.61588,1.61561,1.61561,68400000.0
2008-03-30 23:52:00,1.61558,1.61586,1.61558,1.61577,171100000.0
2008-03-30 23:53:00,1.6156,1.61587,1.61541,1.61545,141800001.0
2008-03-30 23:54:00,1.61595,1.61595,1.61511,1.61529,164200001.0
2008-03-30 23:55:00,1.6153,1.61533,1.6152,1.61532,137300000.0
2008-03-30 23:56:00,1.61521,1.61546,1.6152,1.61533,68800000.0
2008-03-30 23:57:00,1.6153,1.61573,1.61528,1.6157,104000000.0
2008-03-30 23:58:00,1.6158,1.61583,1.61536,1.61547,133200000.0
2008-03-30 23:59:00,1.61545,1.61562,1.61527,1.61547,77900000.0
2008-03-31 00:00:00,1.61518,1.61545,1.61487,1.61489,121700000.0
2008-03-31 00:01:00,1.61481,1.61582,1.61481,1.61486,216700000.0
2008-03-31 00:02:00,1.61476,1.61477,1.61453,1.6146,142100000.0
2008-03-31 00:03:00,1.61451,1.61474,1.61431,1.61442,179000000.0
2008-03-31 00:04:00,1.61449,1.61455,1.61412,1.61446,161200000.0
2008-03-31 00:05:00,1.61443,1.61443,1.6141,1.6141,23800000.0
2008-03-31 00:06:00,1.61396,1.6141,1.61394,1.61407,50800000.0
2008-03-31 00:07:00,1.61409,1.61438,1.61404,1.61435,98400001.0
2008-03-31 00:08:00,1.61434,1.6146,1.61434,1.61453,87900000.0
2008-03-31 00:09:00,1.6144,1.61469,1.61437,1.61462,116700000.0
2008-03-31 00:10:00,1.61429,1.61474,1.61414,1.61474,43000000.0
2008-03-31 00:11:00,1.61465,1.61465,1.61382,1.61387,29400000.0
2008-03-31 00:12:00,1.61342,1.61394,1.61342,1.61384,28300000.0
2008-03-31 00:13:00,1.61391,1.61442,1.6138,1.61442,40200000.0
2008-03-31 00:14:00,1.61493,1.61493,1.61474,1.61481,29500000.0
2008-03-31 00:15:00,1.61481,1.6149,1.61474,1.61481,27200000.0
2008-03-31 00:16:00,1.61485,1.61495,1.61481,1.61486,29400000.0
2008-03-31 00:17:00,1.61477,1.61488,1.61471,1.61484,59000000.0
2008-03-31 00:18:00,1.61481,1.61488,1.61468,1.61475,61000000.0
2008-03-31 00:19:00,1.61462,1.61462,1.61395,1.61395,152900000.0
2008-03-31 00:20:00,1.61387,1.61398,1.61371,1.61385,88200000.0
2008-03-31 00:21:00,1.61376,1.61381,1.6135,1.61357,40000000.0
2008-03-31 00:22:00,1.61379,1.61379,1.61342,1.61364,20200000.0
2008-03-31 00:23:00,1.61355,1.61355,1.61301,1.61321,54100000.0
2008-03-31 00:24:00,1.61306,1.61323,1.61297,1.61319,96100000.0
2008-03-31 00:25:00,1.61323,1.61363,1.6131,1.6132,26600000.0
2008-03-31 00:26:00,1.61344,1.61349,1.61336,1.61336,39800000.0
2008-03-31 00:27:00,1.61329,1.61352,1.61317,1.61352,60000000.0
2008-03-31 00:28:00,1.61395,1.61405,1.61372,1.61372,24600000.0
2008-03-31 00:29:00,1.61376,1.61381,1.61365,1.61375,46800000.0
2008-03-31 00:30:00,1.61372,1.61374,1.61367,1.61374,49400000.0
2008-03-31 00:31:00,1.61383,1.61402,1.61383,1.61393,41800000.0
2008-03-31 00:32:00,1.61394,1.61394,1.61375,1.61378,72300000.0
2008-03-31 00:33:00,1.61398,1.61403,1.61388,1.61393,140900000.0
2008-03-31 00:34:00,1.61407,1.61452,1.61391,1.61452,18200000.0
2008-03-31 00:35:00,1.61426,1.61432,1.61426,1.61428,62100000.0
2008-03-31 00:36:00,1.61432,1.61449,1.61432,1.61432,104200001.0
2008-03-31 00:37:00,1.61431,1.61433,1.61421,1.6143,70800001.0
2008-03-31 00:38:00,1.61431,1.61442,1.6143,1.61442,35400000.0
2008-03-31 00:39:00,1.61455,1.61455,1.61351,1.61351,64500001.0
2008-03-31 00:40:00,1.6136,1.61445,1.61359,1.61439,32000000.0
2008-03-31 00:41:00,1.61431,1.61431,1.61392,1.61427,23000000.0
2008-03-31 00:42:00,1.61438,1.61438,1.61368,1.61418,43100000.0
2008-03-31 00:43:00,1.61423,1.61423,1.61366,1.61388,37600001.0
2008-03-31 00:44:00,1.61396,1.61424,1.61382,1.61382,37300000.0
2008-03-31 00:45:00,1.61408,1.61408,1.61356,1.61375,39700000.0
2008-03-31 00:46:00,1.61385,1.61396,1.61358,1.61358,31800000.0
2008-03-31 00:47:00,1.61391,1.61425,1.61375,1.61376,54900001.0
2008-03-31 00:48:00,1.61378,1.61378,1.6135,1.6135,48900000.0
2008-03-31 00:49:00,1.61379,1.61379,1.61317,1.61317,28000000.0
2008-03-31 00:50:00,1.61367,1.6138,1.61335,1.61366,39200000.0
2008-03-31 00:51:00,1.61364,1.6139,1.61348,1.6139,60900000.0
2008-03-31 00:52:00,1.61407,1.61415,1.61357,1.61368,93800000.0
2008-03-31 00:53:00,1.61378,1.61396,1.61374,1.61393,45400000.0
2008-03-31 00:54:00,1.6139,1.6139,1.61369,1.61388,47500000.0
2008-03-31 00:55:00,1.61423,1.61423,1.61371,1.61392,53800000.0
2008-03-31 00:56:00,1.61391,1.61391,1.6138,1.61386,57200000.0
2008-03-31 00:57:00,1.61385,1.61396,1.61382,1.61392,57600000.0
2008-03-31 00:58:00,1.61385,1.61385,1.6137,1.6137,43800000.0
2008-03-31 00:59:00,1.61366,1.61372,1.61355,1.61362,117600000.0
2008-03-31 01:00:00,1.61361,1.61383,1.61357,1.61364,40400000.0
2008-03-31 01:01:00,1.61367,1.61378,1.61366,1.61367,72600000.0
2008-03-31 01:02:00,1.61332,1.61333,1.61321,1.61323,40000000.0
2008-03-31 01:03:00,1.61332,1.6137,1.61332,1.61351,65300000.0
2008-03-31 01:04:00,1.61383,1.61394,1.6136,1.61394,41000000.0
2008-03-31 01:05:00,1.61412,1.61415,1.61345,1.6137,34000000.0
2008-03-31 01:06:00,1.61371,1.61381,1.61353,1.61358,34000000.0
2008-03-31 01:07:00,1.61339,1.61346,1.61335,1.61335,59100000.0
2008-03-31 01:08:00,1.61339,1.61346,1.6132,1.61332,48600000.0
2008-03-31 01:09:00,1.61369,1.61369,1.61312,1.61337,91200000.0
2008-03-31 01:10:00,1.61283,1.61336,1.61283,1.61336,63700000.0
2008-03-31 01:11:00,1.61353,1.61368,1.61338,1.61365,113600000.0
2008-03-31 01:12:00,1.6136,1.6136,1.61266,1.61266,228800000.0
2008-03-31 01:13:00,1.61238,1.61258,1.61233,1.61241,165400002.0
2008-03-31 01:14:00,1.61245,1.61271,1.61245,1.61257,46600001.0
2008-03-31 01:15:00,1.61277,1.61319,1.61266,1.61299,138900000.0
2008-03-31 01:16:00,1.61289,1.61289,1.61267,1.61271,27800000.0
2008-03-31 01:17:00,1.61273,1.61283,1.6127,1.61283,37600000.0
2008-03-31 01:18:00,1.61296,1.61329,1.61296,1.61316,35200000.0
2008-03-31 01:19:00,1.61347,1.61359,1.61338,1.61351,52500000.0
2008-03-31 01:20:00,1.61331,1.61352,1.61327,1.61352,42600000.0
2008-03-31 01:21:00,1.61353,1.61359,1.61346,1.61348,48600001.0
2008-03-31 01:22:00,1.61335,1.61346,1.61334,1.61341,83200000.0
2008-03-31 01:23:00,1.61365,1.61382,1.61295,1.6138,182500000.0
2008-03-31 01:24:00,1.61338,1.61375,1.61333,1.6137,88300000.0
2008-03-31 01:25:00,1.61345,1.61364,1.61271,1.6128,80600000.0
2008-03-31 01:26:00,1.61287,1.61305,1.61285,1.61303,193800000.0
2008-03-31 01:27:00,1.6134,1.61348,1.61317,1.61333,125700000.0
2008-03-31 01:28:00,1.61324,1.61341,1.6132,1.61333,64100000.0
2008-03-31 01:29:00,1.61341,1.61366,1.61331,1.61349,41400000.0
2008-03-31 01:30:00,1.61338,1.61351,1.61323,1.61344,49800000.0
2008-03-31 01:31:00,1.61309,1.61319,1.61308,1.61317,42600000.0
2008-03-31 01:32:00,1.61333,1.61364,1.61317,1.6134,55400000.0
2008-03-31 01:33:00,1.61338,1.61343,1.61288,1.61319,80500000.0
2008-03-31 01:34:00,1.61343,1.61361,1.61333,1.61349,122800000.0
2008-03-31 01:35:00,1.61354,1.61356,1.61331,1.61338,38000001.0
2008-03-31 01:36:00,1.61345,1.61356,1.61345,1.61356,34000000.0
2008-03-31 01:37:00,1.61319,1.61319,1.61302,1.61309,29400000.0
2008-03-31 01:38:00,1.61344,1.61344,1.61316,1.6132,44400000.0
2008-03-31 01:39:00,1.61323,1.61357,1.61319,1.61324,61100000.0
2008-03-31 01:40:00,1.61288,1.61332,1.61282,1.61332,45000000.0
2008-03-31 01:41:00,1.61307,1.61307,1.61236,1.6125,24600000.0
2008-03-31 01:42:00,1.61229,1.61278,1.61199,1.61247,221600001.0
2008-03-31 01:43:00,1.61244,1.61276,1.61229,1.61231,162800001.0
2008-03-31 01:44:00,1.61254,1.61285,1.61253,1.6128,200400000.0
2008-03-31 01:45:00,1.61278,1.61297,1.61262,1.6128,179500001.0
2008-03-31 01:46:00,1.61283,1.61284,1.61278,1.61278,33400000.0
2008-03-31 01:47:00,1.61276,1.61299,1.6126,1.61283,57500000.0
2008-03-31 01:48:00,1.61287,1.61291,1.61285,1.61286,37400000.0
2008-03-31 01:49:00,1.61291,1.61332,1.61291,1.61292,125400000.0
2008-03-31 01:50:00,1.61314,1.61328,1.61289,1.61319,175400000.0
2008-03-31 01:51:00,1.61326,1.61326,1.61286,1.6131,60600000.0
2008-03-31 01:52:00,1.61324,1.61352,1.61302,1.61352,228400000.0
2008-03-31 01:53:00,1.61366,1.61376,1.61335,1.61375,81400000.0
2008-03-31 01:54:00,1.61366,1.61372,1.61363,1.61372,75100000.0
2008-03-31 01:55:00,1.61355,1.61366,1.61325,1.61332,63000000.0
2008-03-31 01:56:00,1.61325,1.61327,1.61301,1.61319,92200000.0
2008-03-31 01:57:00,1.61299,1.61303,1.61259,1.6126,84600000.0
2008-03-31 01:58:00,1.61273,1.61284,1.6127,1.61279,47400000.0
2008-03-31 01:59:00,1.6127,1.6127,1.61213,1.61237,58600000.0
2008-03-31 02:00:00,1.61279,1.61283,1.61269,1.61269,39200000.0
2008-03-31 02:01:00,1.61243,1.61269,1.61241,1.61263,36400000.0
2008-03-31 02:02:00,1.61252,1.61252,1.6121,1.61212,32600000.0
2008-03-31 02:03:00,1.61219,1.61236,1.61207,1.61215,52700000.0
2008-03-31 02:04:00,1.61171,1.6121,1.61171,1.61199,29200000.0
2008-03-31 02:05:00,1.61204,1.61222,1.61199,1.61199,27000000.0
2008-03-31 02:06:00,1.61203,1.61218,1.6119,1.61195,45000000.0
2008-03-31 02:07:00,1.61172,1.61196,1.61172,1.61195,34400000.0
2008-03-31 02:08:00,1.61183,1.6121,1.61183,1.6121,23200000.0
2008-03-31 02:09:00,1.6122,1.61223,1.61181,1.61217,35400000.0
2008-03-31 02:10:00,1.61219,1.61237,1.61173,1.61225,26700000.0
2008-03-31 02:11:00,1.61182,1.6123,1.61182,1.612,39200000.0
2008-03-31 02:12:00,1.61171,1.61194,1.61164,1.61169,40100000.0
2008-03-31 02:13:00,1.61161,1.61171,1.61143,1.61153,35400000.0
2008-03-31 02:14:00,1.61151,1.61165,1.61139,1.6115,34200000.0
2008-03-31 02:15:00,1.61155,1.61163,1.61135,1.61157,23200000.0
2008-03-31 02:16:00,1.61157,1.6117,1.61138,1.61163,30200000.0
2008-03-31 02:17:00,1.61183,1.61192,1.61153,1.61192,37400000.0
2008-03-31 02:18:00,1.61184,1.61205,1.61173,1.61178,49200000.0
2008-03-31 02:19:00,1.61184,1.61191,1.61176,1.61185,24200000.0
2008-03-31 02:20:00,1.61183,1.61197,1.61164,1.61197,25800000.0
2008-03-31 02:21:00,1.61193,1.61213,1.61193,1.61208,40000001.0
2008-03-31 02:22:00,1.61188,1.61196,1.61159,1.61182,29600000.0
2008-03-31 02:23:00,1.61162,1.61162,1.61127,1.61127,34200000.0
2008-03-31 02:24:00,1.61129,1.61161,1.61129,1.61158,39400000.0
2008-03-31 02:25:00,1.61168,1.61215,1.61168,1.61193,28200000.0
2008-03-31 02:26:00,1.61195,1.61233,1.61176,1.61233,30000000.0
2008-03-31 02:27:00,1.61241,1.61245,1.61212,1.6122,25800000.0
2008-03-31 02:28:00,1.61223,1.61226,1.61197,1.61204,31400000.0
2008-03-31 02:29:00,1.61216,1.61228,1.61182,1.61228,63500001.0
2008-03-31 02:30:00,1.61188,1.61215,1.61188,1.61215,29800000.0
2008-03-31 02:31:00,1.61208,1.61211,1.6117,1.61195,36500000.0
2008-03-31 02:32:00,1.61204,1.61204,1.61179,1.61201,38800000.0
2008-03-31 02:33:00,1.61206,1.61226,1.612,1.612,36500000.0
2008-03-31 02:34:00,1.61199,1.61212,1.61176,1.61208,60700000.0
2008-03-31 02:35:00,1.61215,1.61215,1.61191,1.61206,27000000.0
2008-03-31 02:36:00,1.61173,1.61201,1.61173,1.61198,43800000.0
2008-03-31 02:37:00,1.6121,1.61222,1.61196,1.61215,45400000.0
2008-03-31 02:38:00,1.61211,1.61228,1.61198,1.61198,54200000.0
2008-03-31 02:39:00,1.61191,1.61191,1.61128,1.61186,28000000.0
2008-03-31 02:40:00,1.61186,1.61214,1.61186,1.61203,47100000.0
2008-03-31 02:41:00,1.61231,1.61234,1.61191,1.61234,35500000.0
2008-03-31 02:42:00,1.61252,1.61277,1.61237,1.61277,25400000.0
2008-03-31 02:43:00,1.61275,1.61302,1.61267,1.61276,40500000.0
2008-03-31 02:44:00,1.61277,1.61285,1.61244,1.61269,30800000.0
2008-03-31 02:45:00,1.61274,1.61342,1.61274,1.61334,25800000.0
2008-03-31 02:46:00,1.61349,1.61349,1.6131,1.61335,47000000.0
2008-03-31 02:47:00,1.61323,1.61356,1.61314,1.6135,30400000.0
2008-03-31 02:48:00,1.61378,1.61378,1.61349,1.61352,30500000.0
2008-03-31 02:49:00,1.61314,1.61341,1.6129,1.61341,34700000.0
2008-03-31 02:50:00,1.61353,1.61366,1.61342,1.61363,25200000.0
2008-03-31 02:51:00,1.61303,1.61371,1.61303,1.61371,28200000.0
2008-03-31 02:52:00,1.61346,1.61369,1.6133,1.61369,37500000.0
2008-03-31 02:53:00,1.61386,1.61509,1.61386,1.61509,49700000.0
2008-03-31 02:54:00,1.61481,1.61522,1.61445,1.61455,59900000.0
2008-03-31 02:55:00,1.61487,1.61492,1.61389,1.61389,28800000.0
2008-03-31 02:56:00,1.61414,1.61432,1.61387,1.61432,40300000.0
2008-03-31 02:57:00,1.61379,1.61424,1.61379,1.61424,34800000.0
2008-03-31 02:58:00,1.61413,1.61425,1.61397,1.614,32800000.0
2008-03-31 02:59:00,1.61425,1.61457,1.61425,1.61441,42600000.0
2008-03-31 03:00:00,1.61443,1.61454,1.61401,1.61422,36000000.0
2008-03-31 03:01:00,1.614,1.614,1.61345,1.61362,25400000.0
2008-03-31 03:02:00,1.61336,1.61364,1.61336,1.61354,33200000.0
2008-03-31 03:03:00,1.61356,1.61359,1.61332,1.61345,31600000.0
2008-03-31 03:04:00,1.61328,1.61352,1.61303,1.61303,32400000.0
2008-03-31 03:05:00,1.61345,1.61351,1.61315,1.61315,25600000.0
2008-03-31 03:06:00,1.6136,1.61372,1.6135,1.61352,39700000.0
2008-03-31 03:07:00,1.61353,1.61353,1.61299,1.61299,31600000.0
2008-03-31 03:08:00,1.6133,1.6133,1.61302,1.61318,46400000.0
2008-03-31 03:09:00,1.61357,1.61357,1.61317,1.61325,32800000.0
2008-03-31 03:10:00,1.61332,1.61337,1.61308,1.61323,33600000.0
2008-03-31 03:11:00,1.61286,1.61286,1.61219,1.61219,64700000.0
2008-03-31 03:12:00,1.6124,1.61264,1.61232,1.61247,30600000.0
2008-03-31 03:13:00,1.61247,1.61247,1.6122,1.61238,35200000.0
2008-03-31 03:14:00,1.61227,1.61254,1.61221,1.61254,58600000.0
2008-03-31 03:15:00,1.61266,1.61295,1.61266,1.61295,34800000.0
2008-03-31 03:16:00,1.61302,1.61321,1.61256,1.61304,22000000.0
2008-03-31 03:17:00,1.61322,1.61323,1.61307,1.61309,33200000.0
2008-03-31 03:18:00,1.61288,1.61323,1.61288,1.61323,40000000.0
2008-03-31 03:19:00,1.61308,1.61321,1.61297,1.61305,35200001.0
2008-03-31 03:20:00,1.61307,1.61307,1.61275,1.6128,39600000.0
2008-03-31 03:21:00,1.61277,1.61288,1.61272,1.61274,35000000.0
2008-03-31 03:22:00,1.61282,1.61297,1.6128,1.61294,20800000.0
2008-03-31 03:23:00,1.61285,1.61299,1.61278,1.61299,23000000.0
2008-03-31 03:24:00,1.61315,1.61327,1.61294,1.61327,37600000.0
2008-03-31 03:25:00,1.6132,1.61343,1.6132,1.61334,24800000.0
2008-03-31 03:26:00,1.6132,1.6132,1.61281,1.61307,35600000.0
2008-03-31 03:27:00,1.6128,1.61302,1.6128,1.61293,25400000.0
2008-03-31 03:28:00,1.61309,1.61322,1.61309,1.61318,20600000.0
2008-03-31 03:29:00,1.61326,1.61334,1.61296,1.61296,55600000.0
2008-03-31 03:30:00,1.61328,1.61377,1.61322,1.61322,36400000.0
2008-03-31 03:31:00,1.61328,1.61357,1.61328,1.61347,53800000.0
2008-03-31 03:32:00,1.61356,1.61387,1.61356,1.61387,27600000.0
2008-03-31 03:33:00,1.61394,1.61427,1.61394,1.61408,37000000.0
2008-03-31 03:34:00,1.61388,1.61404,1.61374,1.61388,36600000.0
2008-03-31 03:35:00,1.61401,1.61401,1.61379,1.61398,30200000.0
2008-03-31 03:36:00,1.61375,1.61389,1.61326,1.61389,34400000.0
2008-03-31 03:37:00,1.61393,1.61423,1.61393,1.61423,19200000.0
2008-03-31 03:38:00,1.61433,1.61445,1.61424,1.61445,40700000.0
2008-03-31 03:39:00,1.61456,1.61463,1.61421,1.61463,32400000.0
2008-03-31 03:40:00,1.61468,1.61474,1.6146,1.61462,28600000.0
2008-03-31 03:41:00,1.61444,1.61467,1.61444,1.61448,32600000.0
2008-03-31 03:42:00,1.61415,1.61425,1.61405,1.61425,32800000.0
2008-03-31 03:43:00,1.61408,1.61418,1.61391,1.61418,38500000.0
2008-03-31 03:44:00,1.61396,1.61412,1.61396,1.61397,32600000.0
2008-03-31 03:45:00,1.61415,1.61415,1.61381,1.61388,32700000.0
2008-03-31 03:46:00,1.61389,1.61397,1.6135,1.61397,24400000.0
2008-03-31 03:47:00,1.61383,1.61411,1.61379,1.61411,39800000.0
2008-03-31 03:48:00,1.61377,1.61407,1.61377,1.61391,20200000.0
2008-03-31 03:49:00,1.61372,1.61388,1.61338,1.61345,35500000.0
2008-03-31 03:50:00,1.6132,1.61321,1.61285,1.61298,55600001.0
2008-03-31 03:51:00,1.61311,1.61317,1.61294,1.61315,103300000.0
2008-03-31 03:52:00,1.61315,1.61354,1.61308,1.61354,28900000.0
2008-03-31 03:53:00,1.61364,1.61377,1.6136,1.6136,40100000.0
2008-03-31 03:54:00,1.6138,1.61417,1.61375,1.61417,36700000.0
2008-03-31 03:55:00,1.61416,1.61416,1.61383,1.61383,50200001.0
2008-03-31 03:56:00,1.61386,1.61404,1.6138,1.61399,35200000.0
2008-03-31 03:57:00,1.614,1.61407,1.61359,1.61402,45400000.0
2008-03-31 03:58:00,1.61336,1.61362,1.61336,1.6134,44900000.0
2008-03-31 03:59:00,1.61351,1.61357,1.61326,1.61349,50400000.0
2008-03-31 04:00:00,1.61347,1.61359,1.61334,1.61349,45200000.0
2008-03-31 04:01:00,1.61344,1.61348,1.61308,1.61345,39800000.0
2008-03-31 04:02:00,1.61358,1.61358,1.61341,1.61348,34900000.0
2008-03-31 04:03:00,1.61352,1.61386,1.61346,1.61386,37600000.0
2008-03-31 04:04:00,1.61391,1.61404,1.61389,1.61389,19300000.0
2008-03-31 04:05:00,1.61325,1.61405,1.61325,1.61405,53200000.0
2008-03-31 04:06:00,1.61429,1.61441,1.61412,1.61441,59100002.0
2008-03-31 04:07:00,1.61433,1.61442,1.61402,1.61442,32500000.0
2008-03-31 04:08:00,1.61454,1.61479,1.61434,1.61479,54000000.0
2008-03-31 04:09:00,1.61469,1.61479,1.61446,1.61476,30500000.0
2008-03-31 04:10:00,1.61467,1.61482,1.61447,1.61455,28000000.0
2008-03-31 04:11:00,1.61447,1.61466,1.61438,1.61466,43000000.0
2008-03-31 04:12:00,1.61467,1.61481,1.61455,1.61475,47000000.0
2008-03-31 04:13:00,1.61482,1.61507,1.61445,1.61494,32700000.0
2008-03-31 04:14:00,1.61458,1.61494,1.61443,1.61471,36600000.0
2008-03-31 04:15:00,1.6149,1.61522,1.61486,1.61522,42800000.0
2008-03-31 04:16:00,1.61521,1.61535,1.61486,1.61528,40200000.0
2008-03-31 04:17:00,1.61517,1.61517,1.61491,1.61513,26900000.0
2008-03-31 04:18:00,1.61476,1.61536,1.61476,1.61512,26600000.0
2008-03-31 04:19:00,1.61537,1.61578,1.61537,1.61578,18800000.0
2008-03-31 04:20:00,1.61553,1.61564,1.61543,1.61548,48000000.0
2008-03-31 04:21:00,1.61566,1.61568,1.61551,1.61565,30200000.0
2008-03-31 04:22:00,1.61556,1.61556,1.61543,1.61552,42900001.0
2008-03-31 04:23:00,1.61544,1.61557,1.61509,1.61509,25600000.0
2008-03-31 04:24:00,1.61481,1.61496,1.61481,1.61494,23000000.0
2008-03-31 04:25:00,1.61518,1.6152,1.61488,1.61489,65800001.0
2008-03-31 04:26:00,1.61489,1.61493,1.61479,1.61479,48100000.0
2008-03-31 04:27:00,1.61495,1.61505,1.6148,1.6148,21200000.0
2008-03-31 04:28:00,1.61505,1.61505,1.61458,1.61495,30400000.0
2008-03-31 04:29:00,1.61497,1.61508,1.61475,1.61508,42200000.0
2008-03-31 04:30:00,1.61498,1.61525,1.61479,1.61496,46600000.0
2008-03-31 04:31:00,1.61467,1.61505,1.61467,1.6149,50900000.0
2008-03-31 04:32:00,1.61504,1.61509,1.61491,1.61491,38700000.0
2008-03-31 04:33:00,1.61507,1.61507,1.61478,1.61495,22600000.0
2008-03-31 04:34:00,1.61474,1.61482,1.61451,1.61452,42500000.0
2008-03-31 04:35:00,1.61428,1.61463,1.61428,1.6145,25800000.0
2008-03-31 04:36:00,1.61462,1.61462,1.61436,1.61438,20400000.0
2008-03-31 04:37:00,1.61434,1.61434,1.61391,1.61419,13800000.0
2008-03-31 04:38:00,1.61404,1.6144,1.61401,1.6144,38600000.0
2008-03-31 04:39:00,1.61428,1.61441,1.61393,1.6143,45700000.0
2008-03-31 04:40:00,1.61422,1.61452,1.6142,1.6143,24400000.0
2008-03-31 04:41:00,1.61436,1.61454,1.61416,1.61448,39400000.0
2008-03-31 04:42:00,1.61435,1.6145,1.6143,1.6145,38400000.0
2008-03-31 04:43:00,1.61454,1.61469,1.61449,1.61462,33000000.0
2008-03-31 04:44:00,1.61458,1.61468,1.61402,1.61453,42200000.0
2008-03-31 04:45:00,1.6145,1.6147,1.61442,1.6147,44700000.0
2008-03-31 04:46:00,1.61465,1.61479,1.61408,1.61408,48900000.0
2008-03-31 04:47:00,1.61455,1.61479,1.61455,1.61472,39800000.0
2008-03-31 04:48:00,1.61469,1.61469,1.61455,1.61461,46800000.0
2008-03-31 04:49:00,1.61446,1.61498,1.61446,1.61485,30800000.0
2008-03-31 04:50:00,1.61469,1.61481,1.61461,1.61461,49600000.0
2008-03-31 04:51:00,1.61439,1.61448,1.61421,1.61448,29600000.0
2008-03-31 04:52:00,1.61435,1.61446,1.61431,1.61445,13800000.0
2008-03-31 04:53:00,1.61435,1.61454,1.6143,1.61437,38400000.0
2008-03-31 04:54:00,1.6146,1.61462,1.61448,1.61451,36500000.0
2008-03-31 04:55:00,1.61459,1.61463,1.6143,1.61439,43100000.0
2008-03-31 04:56:00,1.61434,1.61463,1.61434,1.61463,38700000.0
2008-03-31 04:57:00,1.61447,1.61447,1.6142,1.6142,41200000.0
2008-03-31 04:58:00,1.61417,1.61441,1.61394,1.61441,27800000.0
2008-03-31 04:59:00,1.61424,1.61459,1.61424,1.61454,18200000.0
2008-03-31 05:00:00,1.61464,1.61477,1.61456,1.61477,66000000.0
2008-03-31 05:01:00,1.61486,1.61531,1.61486,1.61531,22000000.0
2008-03-31 05:02:00,1.61534,1.61551,1.61527,1.61547,55100000.0
2008-03-31 05:03:00,1.61531,1.61539,1.61528,1.61539,33600001.0
2008-03-31 05:04:00,1.61507,1.61527,1.61503,1.61526,38300000.0
2008-03-31 05:05:00,1.61483,1.61494,1.61465,1.61494,22400000.0
2008-03-31 05:06:00,1.61504,1.61514,1.61485,1.61498,63999999.0
2008-03-31 05:07:00,1.61495,1.61506,1.61477,1.61493,33400000.0
2008-03-31 05:08:00,1.61484,1.61485,1.61467,1.61469,28800000.0
2008-03-31 05:09:00,1.61491,1.61505,1.61478,1.61481,68700001.0
2008-03-31 05:10:00,1.61473,1.61493,1.61443,1.61474,44500000.0
2008-03-31 05:11:00,1.61486,1.61516,1.61472,1.61472,42200001.0
2008-03-31 05:12:00,1.6148,1.61495,1.61458,1.61495,25500000.0
2008-03-31 05:13:00,1.61504,1.61539,1.61504,1.61534,34800000.0
2008-03-31 05:14:00,1.61552,1.61554,1.6154,1.61554,24600000.0
2008-03-31 05:15:00,1.61572,1.61581,1.61529,1.61529,17400000.0
2008-03-31 05:16:00,1.6153,1.6156,1.61508,1.61508,26200000.0
2008-03-31 05:17:00,1.61479,1.61502,1.61479,1.6148,29300000.0
2008-03-31 05:18:00,1.61499,1.61519,1.61457,1.61457,25200000.0
2008-03-31 05:19:00,1.6144,1.61553,1.6144,1.61553,40800000.0
2008-03-31 05:20:00,1.61567,1.61597,1.61567,1.61586,24800000.0
2008-03-31 05:21:00,1.61588,1.61588,1.61564,1.61564,53400000.0
2008-03-31 05:22:00,1.61554,1.61568,1.61487,1.61487,46000000.0
2008-03-31 05:23:00,1.61406,1.61511,1.61406,1.61508,44200000.0
2008-03-31 05:24:00,1.61565,1.61608,1.61565,1.61608,26600000.0
2008-03-31 05:25:00,1.61613,1.61636,1.61505,1.6157,57800001.0
2008-03-31 05:26:00,1.6159,1.61624,1.6159,1.61602,38600001.0
2008-03-31 05:27:00,1.61625,1.61625,1.61556,1.61556,32400000.0
2008-03-31 05:28:00,1.61569,1.61569,1.61484,1.61484,50400000.0
2008-03-31 05:29:00,1.61551,1.61564,1.61548,1.61557,32600000.0
2008-03-31 05:30:00,1.61542,1.61542,1.61492,1.61492,24600000.0
2008-03-31 05:31:00,1.61472,1.61483,1.61438,1.61465,49400001.0
2008-03-31 05:32:00,1.61493,1.61509,1.61422,1.61422,33200000.0
2008-03-31 05:33:00,1.61475,1.61478,1.61467,1.61467,37600000.0
2008-03-31 05:34:00,1.6149,1.61509,1.6149,1.61499,24700000.0
2008-03-31 05:35:00,1.61536,1.61549,1.61527,1.61544,55000001.0
2008-03-31 05:36:00,1.61528,1.61539,1.61513,1.61513,30600000.0
2008-03-31 05:37:00,1.6152,1.61533,1.6151,1.61526,66100000.0
2008-03-31 05:38:00,1.61512,1.61534,1.615,1.6151,19600000.0
2008-03-31 05:39:00,1.61505,1.61525,1.61493,1.61512,45600000.0
2008-03-31 05:40:00,1.61515,1.61525,1.61508,1.61508,35700000.0
2008-03-31 05:41:00,1.61512,1.61518,1.61477,1.61512,54600000.0
2008-03-31 05:42:00,1.61507,1.61518,1.61495,1.61518,41100000.0
2008-03-31 05:43:00,1.61498,1.61528,1.61498,1.6151,33800000.0
2008-03-31 05:44:00,1.61512,1.61556,1.61512,1.61556,49500000.0
2008-03-31 05:45:00,1.61552,1.61581,1.6155,1.61553,55500000.0
2008-03-31 05:46:00,1.61576,1.61588,1.6156,1.6156,25200000.0
2008-03-31 05:47:00,1.61551,1.61557,1.61536,1.61546,39500000.0
2008-03-31 05:48:00,1.6153,1.61542,1.61522,1.61535,38000000.0
2008-03-31 05:49:00,1.6154,1.61546,1.6152,1.61523,42300000.0
2008-03-31 05:50:00,1.61502,1.61517,1.61472,1.61496,27000000.0
2008-03-31 05:51:00,1.615,1.61507,1.61462,1.61462,33800000.0
2008-03-31 05:52:00,1.61499,1.61536,1.61499,1.61507,26800000.0
2008-03-31 05:53:00,1.61478,1.6152,1.61478,1.6152,31200000.0
2008-03-31 05:54:00,1.61518,1.61518,1.61498,1.61518,39100000.0
2008-03-31 05:55:00,1.61508,1.61524,1.61487,1.61501,38200000.0
2008-03-31 05:56:00,1.61507,1.61512,1.61487,1.61487,35600000.0
2008-03-31 05:57:00,1.61488,1.61504,1.61478,1.61478,32800000.0
2008-03-31 05:58:00,1.61479,1.61492,1.61465,1.61467,30400000.0
2008-03-31 05:59:00,1.61475,1.61479,1.61435,1.61446,57600000.0
2008-03-31 06:00:00,1.61444,1.61487,1.61444,1.61452,41600000.0
2008-03-31 06:01:00,1.6144,1.61476,1.6144,1.61476,46100000.0
2008-03-31 06:02:00,1.61464,1.61481,1.61427,1.61481,33200000.0
2008-03-31 06:03:00,1.61473,1.61478,1.61459,1.61474,47700000.0
2008-03-31 06:04:00,1.61477,1.61477,1.6145,1.61457,40600000.0
2008-03-31 06:05:00,1.61463,1.61487,1.61456,1.61462,42400000.0
2008-03-31 06:06:00,1.61461,1.61463,1.61445,1.61451,49900000.0
2008-03-31 06:07:00,1.61457,1.61468,1.61441,1.61446,27000000.0
2008-03-31 06:08:00,1.61458,1.61474,1.6145,1.6146,48600000.0
2008-03-31 06:09:00,1.61453,1.61468,1.6145,1.6145,31600000.0
2008-03-31 06:10:00,1.61428,1.61428,1.61365,1.61407,26000000.0
2008-03-31 06:11:00,1.61406,1.61417,1.61375,1.61375,53000000.0
2008-03-31 06:12:00,1.61368,1.61374,1.61351,1.61351,19000000.0
2008-03-31 06:13:00,1.61355,1.61406,1.61352,1.61401,43800001.0
2008-03-31 06:14:00,1.61414,1.61422,1.61385,1.61416,52200000.0
2008-03-31 06:15:00,1.6142,1.61452,1.61414,1.6143,39000000.0
2008-03-31 06:16:00,1.61439,1.6145,1.61428,1.61443,29200000.0
2008-03-31 06:17:00,1.61404,1.61445,1.61404,1.61439,39400000.0
2008-03-31 06:18:00,1.61414,1.6143,1.61365,1.61365,42900000.0
2008-03-31 06:19:00,1.61364,1.61377,1.61355,1.61355,27600000.0
2008-03-31 06:20:00,1.61416,1.61452,1.61416,1.61432,24200000.0
2008-03-31 06:21:00,1.61446,1.6146,1.61425,1.61458,20400000.0
2008-03-31 06:22:00,1.61474,1.61478,1.61347,1.61347,35800000.0
2008-03-31 06:23:00,1.61308,1.61336,1.61292,1.61327,28200000.0
2008-03-31 06:24:00,1.61326,1.61354,1.61285,1.61302,26800000.0
2008-03-31 06:25:00,1.61292,1.613,1.61284,1.613,30000000.0
2008-03-31 06:26:00,1.61305,1.61326,1.61292,1.61318,33400000.0
2008-03-31 06:27:00,1.613,1.6131,1.61296,1.61308,32300000.0
2008-03-31 06:28:00,1.61293,1.61295,1.61271,1.61282,28200000.0
2008-03-31 06:29:00,1.61291,1.61296,1.61276,1.61276,23800000.0
2008-03-31 06:30:00,1.61289,1.61307,1.61289,1.61307,35600000.0
2008-03-31 06:31:00,1.61324,1.61342,1.61324,1.61337,37200000.0
2008-03-31 06:32:00,1.61352,1.61375,1.61334,1.6134,61000000.0
2008-03-31 06:33:00,1.61323,1.61362,1.61322,1.61351,35200000.0
2008-03-31 06:34:00,1.6135,1.61373,1.61326,1.61356,56400000.0
2008-03-31 06:35:00,1.61358,1.61387,1.6135,1.61366,45100000.0
2008-03-31 06:36:00,1.61339,1.61389,1.61339,1.61377,82700000.0
2008-03-31 06:37:00,1.61387,1.61444,1.61387,1.61398,43200000.0
2008-03-31 06:38:00,1.61407,1.61418,1.61394,1.61403,37600000.0
2008-03-31 06:39:00,1.61406,1.61428,1.61406,1.61411,43400000.0
2008-03-31 06:40:00,1.61392,1.61408,1.61377,1.61377,36100000.0
2008-03-31 06:41:00,1.61378,1.61417,1.61355,1.61416,40900000.0
2008-03-31 06:42:00,1.61361,1.61403,1.61361,1.61394,52600000.0
2008-03-31 06:43:00,1.61405,1.61406,1.6137,1.61392,30200000.0
2008-03-31 06:44:00,1.61386,1.61404,1.61382,1.61394,43200000.0
2008-03-31 06:45:00,1.61392,1.61414,1.61386,1.61391,66600001.0
2008-03-31 06:46:00,1.61396,1.61413,1.61392,1.61394,45200000.0
2008-03-31 06:47:00,1.61412,1.61415,1.61396,1.61409,40000000.0
2008-03-31 06:48:00,1.61399,1.61425,1.61383,1.61402,29800000.0
2008-03-31 06:49:00,1.614,1.61417,1.61392,1.6141,36300000.0
2008-03-31 06:50:00,1.61397,1.61403,1.61347,1.61347,30400000.0
2008-03-31 06:51:00,1.61346,1.61346,1.61318,1.61322,28000000.0
2008-03-31 06:52:00,1.61329,1.61347,1.61311,1.61347,25400000.0
2008-03-31 06:53:00,1.61338,1.61338,1.61306,1.61326,30600000.0
2008-03-31 06:54:00,1.61316,1.61335,1.61304,1.61315,41000000.0
2008-03-31 06:55:00,1.61332,1.61336,1.61318,1.61336,29200000.0
2008-03-31 06:56:00,1.61329,1.61359,1.61329,1.6135,37400000.0
2008-03-31 06:57:00,1.61362,1.61362,1.61306,1.6134,46600000.0
2008-03-31 06:58:00,1.61297,1.61356,1.61297,1.61331,25600000.0
2008-03-31 06:59:00,1.61296,1.61303,1.61258,1.61303,18200000.0
2008-03-31 07:00:00,1.61324,1.61325,1.61305,1.61307,55100000.0
2008-03-31 07:01:00,1.61303,1.61305,1.61286,1.61298,37200000.0
2008-03-31 07:02:00,1.61292,1.61311,1.61292,1.61292,47200000.0
2008-03-31 07:03:00,1.61301,1.61301,1.61281,1.6129,42800000.0
2008-03-31 07:04:00,1.61308,1.61308,1.61271,1.61282,28000000.0
2008-03-31 07:05:00,1.61276,1.61325,1.61254,1.61254,52700000.0
2008-03-31 07:06:00,1.61265,1.6128,1.61261,1.61261,38700000.0
2008-03-31 07:07:00,1.61253,1.61266,1.61247,1.61253,26200000.0
2008-03-31 07:08:00,1.61256,1.61273,1.61252,1.61252,22600000.0
2008-03-31 07:09:00,1.61268,1.61272,1.61261,1.61268,37800000.0
2008-03-31 07:10:00,1.6128,1.61287,1.61276,1.61276,29600000.0
2008-03-31 07:11:00,1.61293,1.61305,1.61281,1.61281,41400000.0
2008-03-31 07:12:00,1.61301,1.61312,1.61272,1.61283,29600000.0
2008-03-31 07:13:00,1.61305,1.61305,1.61277,1.61299,43100000.0
2008-03-31 07:14:00,1.61292,1.61293,1.61269,1.61274,37900000.0
2008-03-31 07:15:00,1.61273,1.61276,1.6124,1.61272,31000000.0
2008-03-31 07:16:00,1.61246,1.61292,1.61246,1.61292,31800000.0
2008-03-31 07:17:00,1.61326,1.61334,1.61295,1.61331,62500000.0
2008-03-31 07:18:00,1.61333,1.61333,1.61302,1.6132,49800000.0
2008-03-31 07:19:00,1.61309,1.61326,1.61299,1.61321,41200000.0
2008-03-31 07:20:00,1.61311,1.61334,1.61294,1.6132,44700000.0
2008-03-31 07:21:00,1.61332,1.61348,1.61323,1.61343,28900000.0
2008-03-31 07:22:00,1.61335,1.61338,1.61311,1.61336,60600001.0
2008-03-31 07:23:00,1.61337,1.61355,1.6133,1.61346,45000000.0
2008-03-31 07:24:00,1.61339,1.6136,1.61336,1.61347,36400000.0
2008-03-31 07:25:00,1.61359,1.61371,1.61343,1.61352,40000000.0
2008-03-31 07:26:00,1.6135,1.61383,1.6135,1.61383,23400000.0
2008-03-31 07:27:00,1.61378,1.61382,1.6134,1.61366,36200000.0
2008-03-31 07:28:00,1.61391,1.61405,1.61362,1.61397,31200000.0
2008-03-31 07:29:00,1.61408,1.61417,1.61382,1.61417,33600000.0
2008-03-31 07:30:00,1.61443,1.61443,1.61398,1.61437,43500000.0
2008-03-31 07:31:00,1.6142,1.61437,1.61413,1.61419,25600000.0
2008-03-31 07:32:00,1.6142,1.61446,1.61385,1.61425,46800000.0
2008-03-31 07:33:00,1.6142,1.61466,1.6142,1.61426,37200000.0
2008-03-31 07:34:00,1.6144,1.61465,1.61433,1.61458,48500000.0
2008-03-31 07:35:00,1.61438,1.61456,1.61438,1.61456,22400000.0
2008-03-31 07:36:00,1.61431,1.61444,1.61407,1.61431,68200000.0
2008-03-31 07:37:00,1.61421,1.61425,1.61405,1.61415,35000000.0
2008-03-31 07:38:00,1.61402,1.6142,1.61399,1.61416,42100000.0
2008-03-31 07:39:00,1.61395,1.61425,1.61395,1.61413,14400000.0
2008-03-31 07:40:00,1.61398,1.61413,1.61389,1.61397,39200000.0
2008-03-31 07:41:00,1.61382,1.61435,1.61382,1.61435,28200000.0
2008-03-31 07:42:00,1.61465,1.61468,1.6138,1.61403,57700000.0
2008-03-31 07:43:00,1.61402,1.61501,1.61402,1.61501,42400000.0
2008-03-31 07:44:00,1.61489,1.61489,1.61445,1.61449,32000000.0
2008-03-31 07:45:00,1.61424,1.61424,1.61349,1.61398,42800001.0
2008-03-31 07:46:00,1.61401,1.61401,1.6138,1.61395,49400000.0
2008-03-31 07:47:00,1.61377,1.61385,1.61339,1.61382,44800000.0
2008-03-31 07:48:00,1.61377,1.61418,1.61377,1.61418,35400000.0
2008-03-31 07:49:00,1.61395,1.61397,1.61356,1.61356,32200000.0
2008-03-31 07:50:00,1.61383,1.61383,1.61365,1.61365,25600000.0
2008-03-31 07:51:00,1.61379,1.61406,1.61367,1.61406,35200000.0
2008-03-31 07:52:00,1.61374,1.61374,1.61298,1.61312,37600000.0
2008-03-31 07:53:00,1.61313,1.61333,1.61302,1.61324,27800000.0
2008-03-31 07:54:00,1.61313,1.61314,1.61281,1.61281,38600000.0
2008-03-31 07:55:00,1.61296,1.61299,1.61262,1.61292,34000000.0
2008-03-31 07:56:00,1.61293,1.61337,1.61282,1.61337,19600000.0
2008-03-31 07:57:00,1.61335,1.61335,1.613,1.61333,34700000.0
2008-03-31 07:58:00,1.61326,1.61362,1.61326,1.61362,41600000.0
2008-03-31 07:59:00,1.61336,1.61376,1.61336,1.61354,29400000.0
2008-03-31 08:00:00,1.61349,1.61399,1.61349,1.61399,33400000.0
2008-03-31 08:01:00,1.61411,1.61429,1.61411,1.61422,39000000.0
2008-03-31 08:02:00,1.61436,1.61442,1.61419,1.61442,43900000.0
2008-03-31 08:03:00,1.61432,1.61432,1.61381,1.61381,35900000.0
2008-03-31 08:04:00,1.61379,1.6139,1.61359,1.61359,50300000.0
2008-03-31 08:05:00,1.61365,1.6137,1.61363,1.6137,20400000.0
2008-03-31 08:06:00,1.61363,1.61371,1.61335,1.61355,48600000.0
2008-03-31 08:07:00,1.61341,1.61356,1.61322,1.61356,29400000.0
2008-03-31 08:08:00,1.61351,1.61375,1.61347,1.61358,52500000.0
2008-03-31 08:09:00,1.61383,1.61395,1.61368,1.61395,32600000.0
2008-03-31 08:10:00,1.61398,1.61431,1.61398,1.61431,37500000.0
2008-03-31 08:11:00,1.61424,1.61443,1.61418,1.61443,40200000.0
2008-03-31 08:12:00,1.61441,1.61441,1.61417,1.61426,31400000.0
2008-03-31 08:13:00,1.61405,1.61474,1.61405,1.61471,50100000.0
2008-03-31 08:14:00,1.61479,1.61505,1.61475,1.61501,39700000.0
2008-03-31 08:15:00,1.61527,1.61533,1.6151,1.61533,29800000.0
2008-03-31 08:16:00,1.61529,1.6153,1.61484,1.61522,32600000.0
2008-03-31 08:17:00,1.61529,1.61529,1.61491,1.61516,44300000.0
2008-03-31 08:18:00,1.61484,1.61501,1.61484,1.61498,61400001.0
2008-03-31 08:19:00,1.61473,1.61473,1.61326,1.61456,55400000.0
2008-03-31 08:20:00,1.61531,1.61531,1.61497,1.61506,38100000.0
2008-03-31 08:21:00,1.61466,1.61466,1.61416,1.61416,22200000.0
2008-03-31 08:22:00,1.61406,1.61444,1.61406,1.61422,41400000.0
2008-03-31 08:23:00,1.61406,1.61421,1.61391,1.614,20800000.0
2008-03-31 08:24:00,1.61415,1.61415,1.61345,1.61369,32800000.0
2008-03-31 08:25:00,1.61366,1.61434,1.61366,1.61426,28000000.0
2008-03-31 08:26:00,1.61466,1.61526,1.61461,1.61526,68000000.0
2008-03-31 08:27:00,1.61536,1.61556,1.61515,1.61515,46300000.0
2008-03-31 08:28:00,1.61524,1.61548,1.61524,1.61546,55100000.0
2008-03-31 08:29:00,1.61532,1.61532,1.61512,1.61517,37000000.0
2008-03-31 08:30:00,1.61498,1.61498,1.61447,1.61477,25000000.0
2008-03-31 08:31:00,1.61497,1.61515,1.61484,1.61515,42200000.0
2008-03-31 08:32:00,1.61498,1.61523,1.61481,1.61503,42800000.0
2008-03-31 08:33:00,1.61507,1.61533,1.6149,1.6152,29600000.0
2008-03-31 08:34:00,1.61549,1.6155,1.6151,1.6155,30400000.0
2008-03-31 08:35:00,1.61545,1.61549,1.61516,1.61521,53000000.0
2008-03-31 08:36:00,1.61504,1.61504,1.61421,1.61435,43200000.0
2008-03-31 08:37:00,1.61425,1.61425,1.61282,1.61302,38000000.0
2008-03-31 08:38:00,1.61303,1.61322,1.61296,1.61296,38200000.0
2008-03-31 08:39:00,1.613,1.613,1.61235,1.61268,31000000.0
2008-03-31 08:40:00,1.61273,1.61291,1.61243,1.61272,30400000.0
2008-03-31 08:41:00,1.61252,1.61253,1.61204,1.61204,32699999.0
2008-03-31 08:42:00,1.61252,1.61268,1.6122,1.61252,46400000.0
2008-03-31 08:43:00,1.6129,1.61327,1.6129,1.61327,46100000.0
2008-03-31 08:44:00,1.61366,1.61436,1.61366,1.61436,32700000.0
2008-03-31 08:45:00,1.61426,1.61459,1.61424,1.61424,53600000.0
2008-03-31 08:46:00,1.6143,1.6143,1.61407,1.61415,50400000.0
2008-03-31 08:47:00,1.61422,1.61437,1.61416,1.61416,25600000.0
2008-03-31 08:48:00,1.61431,1.6144,1.61415,1.61434,28000000.0
2008-03-31 08:49:00,1.61411,1.61449,1.61411,1.61444,41200000.0
2008-03-31 08:50:00,1.6141,1.61424,1.61384,1.61416,24800000.0
2008-03-31 08:51:00,1.61386,1.61402,1.61352,1.61356,46800000.0
2008-03-31 08:52:00,1.61366,1.61385,1.61328,1.61328,42400000.0
2008-03-31 08:53:00,1.61325,1.61325,1.61311,1.61319,45300001.0
2008-03-31 08:54:00,1.61317,1.61353,1.61307,1.61353,37800000.0
2008-03-31 08:55:00,1.61361,1.61366,1.6133,1.61362,30000000.0
2008-03-31 08:56:00,1.61369,1.614,1.61362,1.614,43000000.0
2008-03-31 08:57:00,1.61417,1.61432,1.61404,1.61432,20600000.0
2008-03-31 08:58:00,1.61433,1.61473,1.614,1.61473,37500000.0
2008-03-31 08:59:00,1.61484,1.61484,1.61459,1.61464,36300000.0
2008-03-31 09:00:00,1.61463,1.61542,1.61456,1.61542,59699999.0
2008-03-31 09:01:00,1.61527,1.61575,1.61513,1.61575,36100000.0
2008-03-31 09:02:00,1.61588,1.61603,1.61568,1.61568,26000000.0
2008-03-31 09:03:00,1.61544,1.61568,1.61525,1.61527,42400000.0
2008-03-31 09:04:00,1.61585,1.61612,1.61545,1.61575,44000000.0
2008-03-31 09:05:00,1.61579,1.61579,1.61482,1.61508,31700000.0
2008-03-31 09:06:00,1.61494,1.61524,1.61494,1.61514,44200000.0
2008-03-31 09:07:00,1.61421,1.61464,1.61374,1.61374,45200000.0
2008-03-31 09:08:00,1.61379,1.61387,1.61355,1.61369,31800000.0
2008-03-31 09:09:00,1.61374,1.61389,1.61344,1.61362,31200000.0
2008-03-31 09:10:00,1.61368,1.61427,1.61368,1.61406,15200000.0
2008-03-31 09:11:00,1.61393,1.61422,1.61352,1.61352,42700000.0
2008-03-31 09:12:00,1.61302,1.61309,1.61251,1.61294,33400000.0
2008-03-31 09:13:00,1.61251,1.61265,1.6123,1.61255,30200000.0
2008-03-31 09:14:00,1.61264,1.61299,1.61264,1.61293,35600000.0
2008-03-31 09:15:00,1.61271,1.6133,1.61264,1.61327,35600000.0
2008-03-31 09:16:00,1.61293,1.61315,1.61263,1.61263,35800000.0
2008-03-31 09:17:00,1.61277,1.61297,1.61228,1.6124,48600000.0
2008-03-31 09:18:00,1.61241,1.6128,1.61224,1.61275,27800000.0
2008-03-31 09:19:00,1.61232,1.61232,1.61134,1.61162,32800000.0
2008-03-31 09:20:00,1.61206,1.61223,1.61181,1.61181,30200000.0
2008-03-31 09:21:00,1.61202,1.61202,1.61083,1.61084,41000001.0
2008-03-31 09:22:00,1.61078,1.61085,1.61056,1.61062,30500000.0
2008-03-31 09:23:00,1.61086,1.61112,1.61086,1.61097,44300000.0
2008-03-31 09:24:00,1.61132,1.61143,1.61088,1.61139,34100000.0
2008-03-31 09:25:00,1.61149,1.61151,1.61118,1.61121,26600000.0
2008-03-31 09:26:00,1.61141,1.61169,1.61133,1.61165,40200000.0
2008-03-31 09:27:00,1.61167,1.6118,1.61156,1.6118,25600000.0
2008-03-31 09:28:00,1.61163,1.61163,1.61112,1.61131,22200000.0
2008-03-31 09:29:00,1.6113,1.61212,1.6113,1.61212,42400000.0
2008-03-31 09:30:00,1.61213,1.61243,1.61196,1.61213,35900000.0
2008-03-31 09:31:00,1.61191,1.61191,1.61153,1.61153,46900000.0
2008-03-31 09:32:00,1.61161,1.61188,1.61142,1.61155,28600000.0
2008-03-31 09:33:00,1.61156,1.6116,1.61111,1.61111,32000000.0
2008-03-31 09:34:00,1.61136,1.61168,1.61133,1.61164,42600000.0
2008-03-31 09:35:00,1.61142,1.61153,1.611,1.61105,29200000.0
2008-03-31 09:36:00,1.61109,1.6112,1.61076,1.61093,28900000.0
2008-03-31 09:37:00,1.61097,1.61097,1.61069,1.61075,42200000.0
2008-03-31 09:38:00,1.61078,1.61111,1.61078,1.61111,38100000.0
2008-03-31 09:39:00,1.61108,1.61128,1.6108,1.61092,31800000.0
2008-03-31 09:40:00,1.61082,1.61119,1.61076,1.6109,31200000.0
2008-03-31 09:41:00,1.61108,1.61132,1.61079,1.61102,27800000.0
2008-03-31 09:42:00,1.61107,1.61112,1.61065,1.61065,48800000.0
2008-03-31 09:43:00,1.61076,1.61135,1.61076,1.61098,51200002.0
2008-03-31 09:44:00,1.61059,1.61128,1.61044,1.6109,48300000.0
2008-03-31 09:45:00,1.61124,1.61162,1.60976,1.60976,24000000.0
2008-03-31 09:46:00,1.60992,1.61021,1.60956,1.61001,45200000.0
2008-03-31 09:47:00,1.60999,1.61078,1.60999,1.61073,31600000.0
2008-03-31 09:48:00,1.61069,1.6108,1.61038,1.6108,53000000.0
2008-03-31 09:49:00,1.61084,1.61105,1.61075,1.61091,28200000.0
2008-03-31 09:50:00,1.61096,1.61136,1.61096,1.6113,36600000.0
2008-03-31 09:51:00,1.61138,1.61151,1.6112,1.6114,57600000.0
2008-03-31 09:52:00,1.6112,1.61196,1.6112,1.61196,63700000.0
2008-03-31 09:53:00,1.61188,1.61276,1.61188,1.61195,37600000.0
2008-03-31 09:54:00,1.61185,1.61228,1.61175,1.61228,32700000.0
2008-03-31 09:55:00,1.61237,1.6127,1.61237,1.61262,49600000.0
2008-03-31 09:56:00,1.61234,1.61265,1.61234,1.61265,26400000.0
2008-03-31 09:57:00,1.61308,1.61369,1.61308,1.61369,34800000.0
2008-03-31 09:58:00,1.61331,1.61331,1.61247,1.61285,56200001.0
2008-03-31 09:59:00,1.61282,1.61301,1.61279,1.61301,97100000.0
2008-03-31 10:00:00,1.61312,1.61312,1.61252,1.61277,51900000.0
2008-03-31 10:01:00,1.61328,1.61368,1.61326,1.61361,37400000.0
2008-03-31 10:02:00,1.61352,1.61386,1.61327,1.6136,43800000.0
2008-03-31 10:03:00,1.61351,1.61379,1.61342,1.61375,18400000.0
2008-03-31 10:04:00,1.61395,1.61401,1.61326,1.61354,51400000.0
2008-03-31 10:05:00,1.61355,1.61364,1.61304,1.61348,37800000.0
2008-03-31 10:06:00,1.61363,1.61385,1.61322,1.61322,89800000.0
2008-03-31 10:07:00,1.61332,1.61335,1.6128,1.6128,21000000.0
2008-03-31 10:08:00,1.61258,1.61269,1.61232,1.61255,37600000.0
2008-03-31 10:09:00,1.61272,1.61275,1.6125,1.61275,26000000.0
2008-03-31 10:10:00,1.61281,1.61285,1.61173,1.61184,22900000.0
2008-03-31 10:11:00,1.61163,1.61167,1.61115,1.61122,38200000.0
2008-03-31 10:12:00,1.61107,1.61126,1.61083,1.61092,44800000.0
2008-03-31 10:13:00,1.61091,1.61133,1.61084,1.61133,38100000.0
2008-03-31 10:14:00,1.61154,1.61182,1.61116,1.61143,42800000.0
2008-03-31 10:15:00,1.61156,1.61238,1.61156,1.61238,35600000.0
2008-03-31 10:16:00,1.61263,1.61293,1.61225,1.61227,50000000.0
2008-03-31 10:17:00,1.61204,1.61295,1.6119,1.61295,42900000.0
2008-03-31 10:18:00,1.61295,1.613,1.6127,1.6127,44800000.0
2008-03-31 10:19:00,1.6125,1.61279,1.61243,1.61251,36600000.0
2008-03-31 10:20:00,1.61264,1.6127,1.61233,1.6127,38800000.0
2008-03-31 10:21:00,1.61246,1.61279,1.61242,1.61242,26400000.0
2008-03-31 10:22:00,1.6126,1.6126,1.61139,1.61191,21800000.0
2008-03-31 10:23:00,1.61194,1.6123,1.61185,1.61221,33800000.0
2008-03-31 10:24:00,1.61235,1.61235,1.61217,1.61229,36800000.0
2008-03-31 10:25:00,1.61224,1.61224,1.61167,1.61182,42000000.0
2008-03-31 10:26:00,1.61206,1.61216,1.61182,1.61187,42400000.0
2008-03-31 10:27:00,1.61185,1.61222,1.61185,1.61204,34400000.0
2008-03-31 10:28:00,1.61228,1.61272,1.61228,1.61237,38500000.0
2008-03-31 10:29:00,1.6124,1.61245,1.61199,1.61245,60200000.0
2008-03-31 10:30:00,1.6126,1.61272,1.61231,1.61254,32600000.0
2008-03-31 10:31:00,1.61258,1.61266,1.61246,1.61251,49800001.0
2008-03-31 10:32:00,1.61215,1.61238,1.61214,1.61214,33000000.0
2008-03-31 10:33:00,1.61179,1.61191,1.61171,1.61176,40600000.0
2008-03-31 10:34:00,1.61198,1.61198,1.61141,1.61141,32400000.0
2008-03-31 10:35:00,1.61162,1.61176,1.61145,1.61174,42200001.0
2008-03-31 10:36:00,1.61158,1.61167,1.61121,1.61121,23400000.0
2008-03-31 10:37:00,1.61157,1.61213,1.61157,1.61202,39800000.0
2008-03-31 10:38:00,1.61208,1.6121,1.6117,1.6118,41600000.0
2008-03-31 10:39:00,1.61153,1.61191,1.61153,1.61154,31000000.0
2008-03-31 10:40:00,1.6118,1.61184,1.61162,1.61167,16000000.0
2008-03-31 10:41:00,1.61179,1.61186,1.61145,1.61186,35800000.0
2008-03-31 10:42:00,1.61181,1.61214,1.61145,1.61195,36400000.0
2008-03-31 10:43:00,1.61181,1.61217,1.61181,1.61194,29000000.0
2008-03-31 10:44:00,1.61225,1.6127,1.61225,1.6127,28200000.0
2008-03-31 10:45:00,1.61238,1.61258,1.6122,1.6122,36400000.0
2008-03-31 10:46:00,1.61268,1.61269,1.61252,1.61268,27200000.0
2008-03-31 10:47:00,1.6131,1.61389,1.6131,1.6137,29600000.0
2008-03-31 10:48:00,1.61384,1.61399,1.6138,1.61394,18000000.0
2008-03-31 10:49:00,1.61405,1.61437,1.61405,1.61421,47100000.0
2008-03-31 10:50:00,1.61432,1.61432,1.61396,1.61422,45000000.0
2008-03-31 10:51:00,1.61429,1.61432,1.61413,1.61413,37300000.0
2008-03-31 10:52:00,1.6141,1.61424,1.61401,1.61424,36200000.0
2008-03-31 10:53:00,1.61406,1.6145,1.61386,1.6145,50700000.0
2008-03-31 10:54:00,1.61476,1.6148,1.61434,1.61461,41200000.0
2008-03-31 10:55:00,1.61459,1.6146,1.61429,1.61448,32200000.0
2008-03-31 10:56:00,1.61433,1.61477,1.61401,1.61401,39400001.0
2008-03-31 10:57:00,1.6138,1.61405,1.61379,1.61397,26800000.0
2008-03-31 10:58:00,1.61409,1.61443,1.61369,1.61389,46800000.0
2008-03-31 10:59:00,1.61419,1.61421,1.61368,1.61398,34300000.0
2008-03-31 11:00:00,1.61408,1.6146,1.61408,1.61422,31300000.0
2008-03-31 11:01:00,1.61388,1.61411,1.61357,1.61366,46200001.0
2008-03-31 11:02:00,1.61386,1.61429,1.61386,1.61419,37400000.0
2008-03-31 11:03:00,1.61413,1.61413,1.6138,1.61391,42400000.0
2008-03-31 11:04:00,1.61386,1.61406,1.61358,1.61406,23400000.0
2008-03-31 11:05:00,1.61393,1.61393,1.61343,1.61353,28600000.0
2008-03-31 11:06:00,1.6134,1.61351,1.6133,1.61335,45500000.0
2008-03-31 11:07:00,1.61335,1.61341,1.61293,1.61295,46600001.0
2008-03-31 11:08:00,1.61287,1.61338,1.61265,1.61327,42200001.0
2008-03-31 11:09:00,1.61322,1.61347,1.61304,1.61347,57600000.0
2008-03-31 11:10:00,1.61351,1.61368,1.61293,1.61302,59400000.0
2008-03-31 11:11:00,1.61281,1.61305,1.61267,1.61301,25600000.0
2008-03-31 11:12:00,1.61279,1.61279,1.61255,1.61267,47700000.0
2008-03-31 11:13:00,1.61268,1.61326,1.61268,1.61323,43900000.0
2008-03-31 11:14:00,1.61316,1.61316,1.61212,1.61229,48800001.0
2008-03-31 11:15:00,1.61264,1.61305,1.61219,1.61305,66200001.0
2008-03-31 11:16:00,1.61325,1.61325,1.61281,1.61281,42900000.0
2008-03-31 11:17:00,1.613,1.61329,1.61293,1.61319,38700000.0
2008-03-31 11:18:00,1.6132,1.6132,1.61242,1.61295,27800000.0
2008-03-31 11:19:00,1.61272,1.61313,1.61261,1.61304,34200000.0
2008-03-31 11:20:00,1.61304,1.6133,1.61287,1.61292,26800000.0
2008-03-31 11:21:00,1.61276,1.61276,1.6123,1.61251,55400000.0
2008-03-31 11:22:00,1.61257,1.61326,1.61249,1.61311,44100000.0
2008-03-31 11:23:00,1.61298,1.61317,1.61266,1.61304,39800000.0
2008-03-31 11:24:00,1.61288,1.61288,1.61255,1.61255,30400000.0
2008-03-31 11:25:00,1.61255,1.61255,1.61224,1.61254,45000000.0
2008-03-31 11:26:00,1.61244,1.61288,1.61244,1.61288,34800000.0
2008-03-31 11:27:00,1.61287,1.61484,1.61265,1.61484,41900000.0
2008-03-31 11:28:00,1.6146,1.61466,1.61395,1.61395,50400000.0
2008-03-31 11:29:00,1.61407,1.61412,1.61394,1.61408,41600000.0
2008-03-31 11:30:00,1.61413,1.61437,1.61375,1.61437,45600000.0
2008-03-31 11:31:00,1.61443,1.6146,1.61421,1.61421,57200001.0
2008-03-31 11:32:00,1.61406,1.61432,1.61406,1.61411,35000000.0
2008-03-31 11:33:00,1.61391,1.61408,1.61349,1.6137,61100000.0
2008-03-31 11:34:00,1.61318,1.61376,1.61314,1.61376,36500000.0
2008-03-31 11:35:00,1.61366,1.61379,1.61363,1.61373,19800000.0
2008-03-31 11:36:00,1.6139,1.61405,1.61389,1.61405,27400000.0
2008-03-31 11:37:00,1.61398,1.61449,1.61398,1.6144,61400000.0
2008-03-31 11:38:00,1.61444,1.61444,1.61421,1.61434,41000000.0
2008-03-31 11:39:00,1.61427,1.6144,1.61413,1.61413,48800000.0
2008-03-31 11:40:00,1.61433,1.61448,1.61386,1.61444,31400000.0
2008-03-31 11:41:00,1.61421,1.6145,1.61421,1.61436,28900000.0
2008-03-31 11:42:00,1.61443,1.61466,1.6142,1.6142,30400000.0
2008-03-31 11:43:00,1.61435,1.61442,1.61416,1.61432,35500000.0
2008-03-31 11:44:00,1.61434,1.61449,1.61427,1.61436,45800000.0
2008-03-31 11:45:00,1.61455,1.6146,1.61438,1.61455,42800000.0
2008-03-31 11:46:00,1.6145,1.6145,1.61427,1.61448,28000000.0
2008-03-31 11:47:00,1.61452,1.61465,1.61424,1.61424,34400000.0
2008-03-31 11:48:00,1.61425,1.61446,1.61425,1.61426,35600000.0
2008-03-31 11:49:00,1.61459,1.61461,1.61439,1.61452,26600000.0
2008-03-31 11:50:00,1.61444,1.61458,1.61428,1.61441,32800000.0
2008-03-31 11:51:00,1.61441,1.6145,1.61432,1.6144,34400000.0
2008-03-31 11:52:00,1.61421,1.61432,1.6141,1.61418,87300000.0
2008-03-31 11:53:00,1.61404,1.61424,1.6139,1.6139,41800000.0
2008-03-31 11:54:00,1.61394,1.61415,1.6137,1.61401,30400000.0
2008-03-31 11:55:00,1.61378,1.61404,1.61356,1.61356,50000000.0
2008-03-31 11:56:00,1.61337,1.61412,1.61328,1.61412,39000000.0
2008-03-31 11:57:00,1.61415,1.61415,1.61384,1.61399,33400000.0
2008-03-31 11:58:00,1.61397,1.61419,1.61376,1.61379,36600000.0
2008-03-31 11:59:00,1.61441,1.61451,1.61405,1.61406,35400000.0
2008-03-31 12:00:00,1.61397,1.61417,1.61396,1.61417,23600000.0
2008-03-31 12:01:00,1.61435,1.61438,1.6139,1.61403,34200000.0
2008-03-31 12:02:00,1.61402,1.61432,1.61382,1.61391,29200000.0
2008-03-31 12:03:00,1.61398,1.61409,1.61346,1.61346,40000000.0
2008-03-31 12:04:00,1.6136,1.61378,1.61343,1.61365,35600000.0
2008-03-31 12:05:00,1.61372,1.61372,1.61347,1.61357,24200000.0
2008-03-31 12:06:00,1.61363,1.61395,1.61363,1.61384,43500000.0
2008-03-31 12:07:00,1.61389,1.61389,1.61339,1.61342,47800000.0
2008-03-31 12:08:00,1.61319,1.61331,1.61279,1.61331,20600000.0
2008-03-31 12:09:00,1.61343,1.61374,1.61336,1.61348,20600000.0
2008-03-31 12:10:00,1.61348,1.61414,1.61348,1.6141,52600000.0
2008-03-31 12:11:00,1.61413,1.61413,1.61345,1.61368,45000000.0
2008-03-31 12:12:00,1.61391,1.61411,1.61371,1.61392,39800000.0
2008-03-31 12:13:00,1.61375,1.61375,1.61352,1.61371,45800001.0
2008-03-31 12:14:00,1.61352,1.61359,1.61304,1.61313,50500000.0
2008-03-31 12:15:00,1.61323,1.61324,1.61272,1.61305,24600000.0
2008-03-31 12:16:00,1.61282,1.61328,1.61282,1.61292,69600001.0
2008-03-31 12:17:00,1.61299,1.61315,1.61286,1.61315,20800000.0
2008-03-31 12:18:00,1.61329,1.61331,1.61296,1.61317,24000000.0
2008-03-31 12:19:00,1.61309,1.61353,1.61309,1.6135,39900000.0
2008-03-31 12:20:00,1.61316,1.6134,1.61305,1.61337,35500000.0
2008-03-31 12:21:00,1.61325,1.61325,1.613,1.61322,59000000.0
2008-03-31 12:22:00,1.61324,1.61324,1.61297,1.61298,47600000.0
2008-03-31 12:23:00,1.61271,1.613,1.61269,1.61294,38400000.0
2008-03-31 12:24:00,1.6127,1.61297,1.61187,1.61187,35400000.0
2008-03-31 12:25:00,1.61189,1.61234,1.61185,1.61229,32800000.0
2008-03-31 12:26:00,1.61243,1.61265,1.61202,1.61265,34800000.0
2008-03-31 12:27:00,1.61287,1.61305,1.61282,1.61305,39800000.0
2008-03-31 12:28:00,1.61308,1.61315,1.61297,1.61315,48400000.0
2008-03-31 12:29:00,1.61316,1.61347,1.61298,1.61347,39600000.0
2008-03-31 12:30:00,1.61333,1.61349,1.61331,1.61333,32400000.0
2008-03-31 12:31:00,1.61315,1.61318,1.61296,1.61303,36100000.0
2008-03-31 12:32:00,1.61315,1.61327,1.61303,1.61307,43200000.0
2008-03-31 12:33:00,1.61318,1.61321,1.613,1.61316,30400000.0
2008-03-31 12:34:00,1.61293,1.61319,1.61293,1.61307,29000000.0
2008-03-31 12:35:00,1.6131,1.61322,1.61303,1.61317,30200000.0
2008-03-31 12:36:00,1.61308,1.61313,1.61293,1.61313,26000000.0
2008-03-31 12:37:00,1.61306,1.61317,1.61285,1.61305,82100000.0
2008-03-31 12:38:00,1.61332,1.61342,1.61318,1.61328,26700000.0
2008-03-31 12:39:00,1.61356,1.61361,1.61337,1.61337,23000000.0
2008-03-31 12:40:00,1.61336,1.61366,1.61336,1.61366,23800000.0
2008-03-31 12:41:00,1.61359,1.61372,1.61329,1.61334,54400000.0
2008-03-31 12:42:00,1.61341,1.6136,1.61323,1.61345,27600000.0
2008-03-31 12:43:00,1.61346,1.61346,1.61329,1.61329,43500000.0
2008-03-31 12:44:00,1.61336,1.61408,1.61304,1.61408,43600000.0
2008-03-31 12:45:00,1.61453,1.61464,1.6143,1.61438,36500000.0
2008-03-31 12:46:00,1.61473,1.61483,1.61459,1.61475,35600000.0
2008-03-31 12:47:00,1.61465,1.61487,1.61384,1.61384,51600000.0
2008-03-31 12:48:00,1.6139,1.61412,1.61386,1.61386,25600000.0
2008-03-31 12:49:00,1.61371,1.61409,1.61371,1.61409,43400000.0
2008-03-31 12:50:00,1.61405,1.61406,1.61364,1.61382,51000000.0
2008-03-31 12:51:00,1.61382,1.61389,1.61355,1.61379,46300000.0
2008-03-31 12:52:00,1.614,1.61412,1.6138,1.61403,43300000.0
2008-03-31 12:53:00,1.61387,1.61393,1.61346,1.61386,46500000.0
2008-03-31 12:54:00,1.61376,1.61381,1.61363,1.61368,41100000.0
2008-03-31 12:55:00,1.61361,1.61394,1.61359,1.61377,40200000.0
2008-03-31 12:56:00,1.61376,1.61398,1.61353,1.61398,43200000.0
2008-03-31 12:57:00,1.61404,1.6143,1.61384,1.6143,38600000.0
2008-03-31 12:58:00,1.61436,1.61501,1.61425,1.61501,43200000.0
2008-03-31 12:59:00,1.61482,1.61594,1.61482,1.61574,51000000.0
2008-03-31 13:00:00,1.61589,1.61707,1.6158,1.61707,33600000.0
2008-03-31 13:01:00,1.61701,1.61701,1.61651,1.61654,42000000.0
2008-03-31 13:02:00,1.61625,1.61678,1.61621,1.61624,33000000.0
2008-03-31 13:03:00,1.61602,1.61608,1.61538,1.61544,40600000.0
2008-03-31 13:04:00,1.61526,1.61551,1.61514,1.61528,37800000.0
2008-03-31 13:05:00,1.61507,1.61622,1.61507,1.61622,51600001.0
2008-03-31 13:06:00,1.61608,1.61727,1.61608,1.61727,31200000.0
2008-03-31 13:07:00,1.61728,1.61728,1.6169,1.61694,37800000.0
2008-03-31 13:08:00,1.61678,1.61713,1.61675,1.61713,25600000.0
2008-03-31 13:09:00,1.6171,1.6171,1.61673,1.61694,31200000.0
2008-03-31 13:10:00,1.61731,1.61757,1.61705,1.61757,51800000.0
2008-03-31 13:11:00,1.61776,1.61776,1.61723,1.61749,33400000.0
2008-03-31 13:12:00,1.61742,1.61752,1.61726,1.61734,21200000.0
2008-03-31 13:13:00,1.61728,1.61768,1.61728,1.61764,40800000.0
2008-03-31 13:14:00,1.61761,1.61775,1.61738,1.61771,65900000.0
2008-03-31 13:15:00,1.61714,1.61722,1.61686,1.61699,40000000.0
2008-03-31 13:16:00,1.61693,1.61706,1.61682,1.61686,64700000.0
2008-03-31 13:17:00,1.61634,1.61711,1.61634,1.61679,57000001.0
2008-03-31 13:18:00,1.61722,1.61737,1.61721,1.61737,47400000.0
2008-03-31 13:19:00,1.61774,1.61782,1.61742,1.61742,29200000.0
2008-03-31 13:20:00,1.61747,1.61795,1.61737,1.61773,32600000.0
2008-03-31 13:21:00,1.61791,1.61807,1.61748,1.61807,21400000.0
2008-03-31 13:22:00,1.61801,1.61801,1.61764,1.61764,57200000.0
2008-03-31 13:23:00,1.61713,1.61795,1.61713,1.6177,40900000.0
2008-03-31 13:24:00,1.61749,1.61775,1.61749,1.61775,45000000.0
2008-03-31 13:25:00,1.61747,1.61747,1.617,1.61704,22600000.0
2008-03-31 13:26:00,1.61706,1.61718,1.61699,1.61716,37200000.0
2008-03-31 13:27:00,1.61732,1.61745,1.617,1.617,23200000.0
2008-03-31 13:28:00,1.61683,1.6172,1.61683,1.61696,27800000.0
2008-03-31 13:29:00,1.61723,1.61723,1.61654,1.61698,73000001.0
2008-03-31 13:30:00,1.61697,1.61697,1.61644,1.61665,79100000.0
2008-03-31 13:31:00,1.61639,1.61677,1.61634,1.61653,24800000.0
2008-03-31 13:32:00,1.61608,1.61608,1.61575,1.61605,366700001.0
2008-03-31 13:33:00,1.61603,1.61609,1.61561,1.61561,656200001.0
2008-03-31 13:34:00,1.61563,1.61593,1.61548,1.61553,524000000.0
2008-03-31 13:35:00,1.61557,1.61606,1.61557,1.61589,429800002.0
2008-03-31 13:36:00,1.61575,1.61624,1.61575,1.6162,177900000.0
2008-03-31 13:37:00,1.61627,1.61707,1.61627,1.61707,649100002.0
2008-03-31 13:38:00,1.61701,1.61735,1.61659,1.61672,341100000.0
2008-03-31 13:39:00,1.61665,1.61696,1.61665,1.61686,196700000.0
2008-03-31 13:40:00,1.61692,1.61747,1.61692,1.61707,369600000.0
2008-03-31 13:41:00,1.61735,1.61758,1.61715,1.6174,354900000.0
2008-03-31 13:42:00,1.61754,1.61844,1.61754,1.61844,638100001.0
2008-03-31 13:43:00,1.61856,1.61866,1.61841,1.61854,203100001.0
2008-03-31 13:44:00,1.61841,1.61856,1.6178,1.61849,352300000.0
2008-03-31 13:45:00,1.61882,1.6193,1.61879,1.61921,272000001.0
2008-03-31 13:46:00,1.61931,1.61988,1.61907,1.61907,138200000.0
2008-03-31 13:47:00,1.61906,1.61953,1.61906,1.6194,265400001.0
2008-03-31 13:48:00,1.6194,1.6194,1.61906,1.61911,142700000.0
2008-03-31 13:49:00,1.61906,1.6197,1.61898,1.61907,274300001.0
2008-03-31 13:50:00,1.61925,1.62043,1.61924,1.62043,163500000.0
2008-03-31 13:51:00,1.62058,1.6208,1.62034,1.62065,380800001.0
2008-03-31 13:52:00,1.6208,1.62148,1.62079,1.62128,300400000.0
2008-03-31 13:53:00,1.62108,1.62149,1.62049,1.6208,358100002.0
2008-03-31 13:54:00,1.62071,1.62096,1.62056,1.62086,321400000.0
2008-03-31 13:55:00,1.62098,1.62152,1.62098,1.62147,401300000.0
2008-03-31 13:56:00,1.62149,1.62183,1.62149,1.62167,432900001.0
2008-03-31 13:57:00,1.62145,1.6216,1.62131,1.62138,303500001.0
2008-03-31 13:58:00,1.6213,1.6213,1.62089,1.62089,375700000.0
2008-03-31 13:59:00,1.62073,1.62083,1.62061,1.62063,277600000.0
2008-03-31 14:00:00,1.62086,1.62106,1.62072,1.62072,351700001.0
2008-03-31 14:01:00,1.62082,1.6214,1.62082,1.62126,226300000.0
2008-03-31 14:02:00,1.62148,1.62176,1.62141,1.62146,303300000.0
2008-03-31 14:03:00,1.6214,1.62147,1.62117,1.62127,383300002.0
2008-03-31 14:04:00,1.62127,1.62169,1.62126,1.62169,399400000.0
2008-03-31 14:05:00,1.62199,1.62242,1.62191,1.62194,365000000.0
2008-03-31 14:06:00,1.62179,1.62217,1.62179,1.62201,538200002.0
2008-03-31 14:07:00,1.62195,1.6222,1.62175,1.6218,526200001.0
2008-03-31 14:08:00,1.62176,1.62177,1.62155,1.62177,236200000.0
2008-03-31 14:09:00,1.6217,1.62183,1.62132,1.62141,308800002.0
2008-03-31 14:10:00,1.62132,1.62155,1.62107,1.62155,193200001.0
2008-03-31 14:11:00,1.62171,1.62188,1.6216,1.62179,186800000.0
2008-03-31 14:12:00,1.6219,1.62218,1.62171,1.62185,480600003.0
2008-03-31 14:13:00,1.62187,1.62267,1.62187,1.62267,486200000.0
2008-03-31 14:14:00,1.62262,1.62281,1.6221,1.62236,467899999.0
2008-03-31 14:15:00,1.62239,1.62264,1.62201,1.62229,263300000.0
2008-03-31 14:16:00,1.62226,1.62236,1.62205,1.62219,134800002.0
2008-03-31 14:17:00,1.62222,1.62222,1.62195,1.62198,182100000.0
2008-03-31 14:18:00,1.62203,1.62246,1.62195,1.62246,222900001.0
2008-03-31 14:19:00,1.62244,1.62281,1.62218,1.62243,393200001.0
2008-03-31 14:20:00,1.62251,1.62251,1.62194,1.62211,278700000.0
2008-03-31 14:21:00,1.62199,1.62199,1.62133,1.62133,406800002.0
2008-03-31 14:22:00,1.6213,1.62155,1.62112,1.62144,428900000.0
2008-03-31 14:23:00,1.62154,1.62168,1.62112,1.62124,457200001.0
2008-03-31 14:24:00,1.62146,1.62173,1.62137,1.62141,374100001.0
2008-03-31 14:25:00,1.62131,1.62155,1.62115,1.6212,341000001.0
2008-03-31 14:26:00,1.62126,1.62164,1.62126,1.62139,390200000.0
2008-03-31 14:27:00,1.62154,1.62192,1.62154,1.62177,276900002.0
2008-03-31 14:28:00,1.62141,1.62157,1.62084,1.62102,549400000.0
2008-03-31 14:29:00,1.62107,1.62141,1.62084,1.6213,519400001.0
2008-03-31 14:30:00,1.62114,1.62152,1.61969,1.62152,575700002.0
2008-03-31 14:31:00,1.62168,1.62208,1.62168,1.62193,465900001.0
2008-03-31 14:32:00,1.62198,1.62218,1.62184,1.62203,307300001.0
2008-03-31 14:33:00,1.62216,1.62243,1.62216,1.62231,162400000.0
2008-03-31 14:34:00,1.62232,1.62279,1.62232,1.62253,188800000.0
2008-03-31 14:35:00,1.62246,1.62272,1.62239,1.62262,225500000.0
2008-03-31 14:36:00,1.62267,1.62292,1.62259,1.62274,235500000.0
2008-03-31 14:37:00,1.62279,1.62283,1.62256,1.62266,233100000.0
2008-03-31 14:38:00,1.62271,1.623,1.62271,1.6229,155300000.0
2008-03-31 14:39:00,1.62292,1.62305,1.62271,1.62287,195800000.0
2008-03-31 14:40:00,1.62277,1.62307,1.62269,1.62284,284000000.0
2008-03-31 14:41:00,1.62289,1.62313,1.62252,1.62283,308300001.0
2008-03-31 14:42:00,1.62279,1.62306,1.62279,1.62299,104800000.0
2008-03-31 14:43:00,1.62295,1.62319,1.62295,1.62318,124400000.0
2008-03-31 14:44:00,1.62318,1.62338,1.62304,1.62338,466300001.0
2008-03-31 14:45:00,1.62336,1.62416,1.62334,1.62398,428400000.0
2008-03-31 14:46:00,1.62413,1.6245,1.62413,1.6245,292300001.0
2008-03-31 14:47:00,1.6247,1.62485,1.62465,1.6247,295700001.0
2008-03-31 14:48:00,1.62493,1.62526,1.6244,1.6244,424100002.0
2008-03-31 14:49:00,1.62422,1.62426,1.62361,1.62395,249800001.0
2008-03-31 14:50:00,1.62386,1.62406,1.62354,1.62363,315900001.0
2008-03-31 14:51:00,1.62383,1.62409,1.62378,1.62409,178000000.0
2008-03-31 14:52:00,1.62408,1.62443,1.62408,1.62422,315900001.0
2008-03-31 14:53:00,1.6245,1.6254,1.62448,1.62531,344800001.0
2008-03-31 14:54:00,1.62531,1.6257,1.62519,1.62549,178900000.0
2008-03-31 14:55:00,1.62529,1.62529,1.62473,1.62499,244400000.0
2008-03-31 14:56:00,1.62493,1.62529,1.62429,1.62509,416600000.0
2008-03-31 14:57:00,1.6249,1.6249,1.62462,1.62472,371400000.0
2008-03-31 14:58:00,1.62489,1.6251,1.62485,1.62503,351500001.0
2008-03-31 14:59:00,1.62505,1.62505,1.62482,1.62488,237600000.0
2008-03-31 15:00:00,1.62476,1.62477,1.62412,1.62416,662700002.0
2008-03-31 15:01:00,1.62403,1.62427,1.62353,1.62356,329700000.0
2008-03-31 15:02:00,1.62348,1.62348,1.62286,1.6229,521600000.0
2008-03-31 15:03:00,1.6228,1.62327,1.62279,1.62323,431000001.0
2008-03-31 15:04:00,1.62308,1.6237,1.62284,1.62326,416400001.0
2008-03-31 15:05:00,1.62334,1.62447,1.62265,1.62395,351300001.0
2008-03-31 15:06:00,1.62392,1.62392,1.62299,1.62299,250400000.0
2008-03-31 15:07:00,1.62284,1.62287,1.62234,1.62254,324400001.0
2008-03-31 15:08:00,1.62258,1.62306,1.62256,1.62289,391000001.0
2008-03-31 15:09:00,1.62303,1.62326,1.62285,1.62304,487000000.0
2008-03-31 15:10:00,1.62301,1.62387,1.6229,1.6236,497300002.0
2008-03-31 15:11:00,1.6236,1.62369,1.62298,1.62323,487500002.0
2008-03-31 15:12:00,1.62299,1.62299,1.62237,1.6227,361700001.0
2008-03-31 15:13:00,1.62268,1.62268,1.62215,1.62255,379700000.0
2008-03-31 15:14:00,1.62239,1.62239,1.62136,1.6215,449600001.0
2008-03-31 15:15:00,1.62136,1.62159,1.62094,1.62094,437000000.0
2008-03-31 15:16:00,1.62081,1.62084,1.62025,1.62045,463100001.0
2008-03-31 15:17:00,1.62038,1.62078,1.62028,1.62028,372200001.0
2008-03-31 15:18:00,1.62027,1.62073,1.62027,1.62073,258000001.0
2008-03-31 15:19:00,1.62072,1.62072,1.62016,1.6203,498000002.0
2008-03-31 15:20:00,1.6204,1.6209,1.62003,1.62055,427500001.0
2008-03-31 15:21:00,1.62049,1.62079,1.62041,1.62054,669800002.0
2008-03-31 15:22:00,1.62048,1.62073,1.62034,1.62052,502000002.0
2008-03-31 15:23:00,1.62048,1.62084,1.6203,1.62043,400400001.0
2008-03-31 15:24:00,1.62033,1.62037,1.62004,1.6201,616900003.0
2008-03-31 15:25:00,1.62009,1.62052,1.62009,1.62028,587200001.0
2008-03-31 15:26:00,1.62028,1.62045,1.62019,1.6203,710900002.0
2008-03-31 15:27:00,1.62032,1.62088,1.62032,1.6206,585300000.0
2008-03-31 15:28:00,1.62067,1.62093,1.62051,1.62084,693700002.0
2008-03-31 15:29:00,1.62066,1.6208,1.62043,1.62073,582900001.0
2008-03-31 15:30:00,1.62072,1.62081,1.62059,1.62061,695300003.0
2008-03-31 15:31:00,1.62063,1.62074,1.62046,1.62049,509800001.0
2008-03-31 15:32:00,1.62048,1.62062,1.62006,1.62056,429000000.0
2008-03-31 15:33:00,1.62064,1.62065,1.62033,1.62038,432500000.0
2008-03-31 15:34:00,1.62048,1.62076,1.62033,1.62057,359600000.0
2008-03-31 15:35:00,1.62055,1.62078,1.62031,1.62038,598100004.0
2008-03-31 15:36:00,1.62047,1.6208,1.61999,1.62032,367500000.0
2008-03-31 15:37:00,1.62045,1.62096,1.62045,1.62092,344400000.0
2008-03-31 15:38:00,1.62099,1.62122,1.6208,1.62115,447100002.0
2008-03-31 15:39:00,1.62107,1.62144,1.62103,1.62141,364400001.0
2008-03-31 15:40:00,1.62129,1.62171,1.62102,1.62148,451600000.0
2008-03-31 15:41:00,1.62149,1.62169,1.62127,1.62145,283800001.0
2008-03-31 15:42:00,1.62128,1.62128,1.62026,1.62026,229100000.0
2008-03-31 15:43:00,1.62003,1.62003,1.61918,1.61918,419000000.0
2008-03-31 15:44:00,1.61918,1.61918,1.61867,1.61875,319900001.0
2008-03-31 15:45:00,1.61894,1.61943,1.61853,1.61941,592400000.0
2008-03-31 15:46:00,1.61955,1.61977,1.61933,1.61933,522700000.0
2008-03-31 15:47:00,1.61922,1.61949,1.61901,1.61916,205200000.0
2008-03-31 15:48:00,1.61918,1.61953,1.61896,1.61907,232600001.0
2008-03-31 15:49:00,1.61904,1.61904,1.61857,1.61876,362900001.0
2008-03-31 15:50:00,1.6188,1.61916,1.61867,1.61916,410800000.0
2008-03-31 15:51:00,1.61923,1.61935,1.61879,1.61901,463500001.0
2008-03-31 15:52:00,1.61899,1.61973,1.61894,1.61938,329800000.0
2008-03-31 15:53:00,1.6194,1.62034,1.6194,1.61997,421700001.0
2008-03-31 15:54:00,1.62016,1.62075,1.62016,1.62071,345200001.0
2008-03-31 15:55:00,1.62082,1.62125,1.62078,1.62097,377600000.0
2008-03-31 15:56:00,1.62093,1.62108,1.62055,1.6209,373200000.0
2008-03-31 15:57:00,1.6209,1.6212,1.62075,1.62085,355000000.0
2008-03-31 15:58:00,1.62083,1.6211,1.62075,1.62092,452300001.0
2008-03-31 15:59:00,1.62069,1.62099,1.62033,1.62092,521500000.0
2008-03-31 16:00:00,1.62086,1.62137,1.62067,1.62136,399500000.0
2008-03-31 16:01:00,1.62146,1.62381,1.62146,1.62368,481100001.0
2008-03-31 16:02:00,1.62398,1.62641,1.62398,1.62598,554400003.0
2008-03-31 16:03:00,1.62623,1.62684,1.62605,1.62617,394100000.0
2008-03-31 16:04:00,1.62603,1.62641,1.62571,1.62596,454300001.0
2008-03-31 16:05:00,1.62573,1.62576,1.62474,1.62494,370500002.0
2008-03-31 16:06:00,1.62469,1.62498,1.62458,1.62495,174500000.0
2008-03-31 16:07:00,1.62518,1.62599,1.62518,1.62549,228200001.0
2008-03-31 16:08:00,1.62536,1.62536,1.6244,1.62464,145600001.0
2008-03-31 16:09:00,1.62454,1.62474,1.62437,1.62454,413100001.0
2008-03-31 16:10:00,1.62457,1.62493,1.62454,1.62484,425600002.0
2008-03-31 16:11:00,1.62495,1.62533,1.62448,1.62503,531599999.0
2008-03-31 16:12:00,1.62514,1.62553,1.62508,1.62525,478300000.0
2008-03-31 16:13:00,1.62531,1.62578,1.62525,1.62544,450400001.0
2008-03-31 16:14:00,1.62537,1.62549,1.62512,1.6252,566800000.0
2008-03-31 16:15:00,1.62536,1.62572,1.62438,1.62496,578700000.0
2008-03-31 16:16:00,1.62498,1.62576,1.62485,1.62566,557800002.0
2008-03-31 16:17:00,1.62566,1.62587,1.62547,1.62561,550500001.0
2008-03-31 16:18:00,1.62547,1.62591,1.62531,1.62575,717500001.0
2008-03-31 16:19:00,1.62627,1.62727,1.62622,1.62683,681000002.0
2008-03-31 16:20:00,1.62654,1.62696,1.6264,1.62653,667100001.0
2008-03-31 16:21:00,1.62628,1.62649,1.62582,1.62612,544900001.0
2008-03-31 16:22:00,1.62609,1.62688,1.62609,1.62628,451500000.0
2008-03-31 16:23:00,1.6265,1.62696,1.62646,1.62681,556500001.0
2008-03-31 16:24:00,1.62696,1.6273,1.62696,1.6273,492200000.0
2008-03-31 16:25:00,1.62736,1.62764,1.62723,1.62737,605900000.0
2008-03-31 16:26:00,1.62729,1.62754,1.62698,1.62713,519100000.0
2008-03-31 16:27:00,1.62706,1.62741,1.62687,1.62733,423600001.0
2008-03-31 16:28:00,1.62753,1.62864,1.62731,1.62743,555700000.0
2008-03-31 16:29:00,1.62777,1.62918,1.62777,1.62918,428200000.0
2008-03-31 16:30:00,1.6291,1.62919,1.62878,1.62892,495800001.0
2008-03-31 16:31:00,1.62869,1.6289,1.62854,1.62882,350900002.0
2008-03-31 16:32:00,1.62879,1.62888,1.62826,1.62871,609600001.0
2008-03-31 16:33:00,1.62888,1.62977,1.62888,1.62977,516500001.0
2008-03-31 16:34:00,1.62967,1.62972,1.62931,1.62939,459000001.0
2008-03-31 16:35:00,1.62945,1.62993,1.62943,1.62988,446200000.0
2008-03-31 16:36:00,1.6301,1.6304,1.62981,1.63028,512000000.0
2008-03-31 16:37:00,1.63035,1.63076,1.62985,1.63021,574300002.0
2008-03-31 16:38:00,1.63025,1.6306,1.6301,1.63047,615400003.0
2008-03-31 16:39:00,1.63042,1.63054,1.63014,1.63027,563500000.0
2008-03-31 16:40:00,1.63058,1.63067,1.63012,1.63049,394700000.0
2008-03-31 16:41:00,1.63065,1.63138,1.63052,1.63119,407300000.0
2008-03-31 16:42:00,1.63128,1.63202,1.63107,1.63198,484200002.0
2008-03-31 16:43:00,1.63202,1.63205,1.63135,1.63154,446300001.0
2008-03-31 16:44:00,1.63141,1.63164,1.63111,1.63132,453200001.0
2008-03-31 16:45:00,1.63146,1.632,1.63146,1.63158,498200000.0
2008-03-31 16:46:00,1.63153,1.6317,1.63096,1.63118,415300000.0
2008-03-31 16:47:00,1.63113,1.63122,1.63062,1.63087,577500001.0
2008-03-31 16:48:00,1.63104,1.63146,1.631,1.63134,477200000.0
2008-03-31 16:49:00,1.63138,1.6314,1.63062,1.63064,442300001.0
2008-03-31 16:50:00,1.63047,1.63097,1.63042,1.63088,332700000.0
2008-03-31 16:51:00,1.63094,1.63109,1.62992,1.63041,324900001.0
2008-03-31 16:52:00,1.63027,1.63038,1.62953,1.62956,272700000.0
2008-03-31 16:53:00,1.62929,1.62929,1.6285,1.62871,593100000.0
2008-03-31 16:54:00,1.62855,1.62861,1.62735,1.62763,439900001.0
2008-03-31 16:55:00,1.62761,1.62809,1.62726,1.62759,480300000.0
2008-03-31 16:56:00,1.62746,1.62759,1.62585,1.62585,298200000.0
2008-03-31 16:57:00,1.62548,1.62548,1.6236,1.6236,538400000.0
2008-03-31 16:58:00,1.62343,1.62467,1.62278,1.62419,526800001.0
2008-03-31 16:59:00,1.62423,1.62515,1.62357,1.62513,491600000.0
2008-03-31 17:00:00,1.62526,1.62604,1.62514,1.62514,750400002.0
2008-03-31 17:01:00,1.62503,1.62503,1.62434,1.62454,433400000.0
2008-03-31 17:02:00,1.62429,1.62435,1.62317,1.62364,350000000.0
2008-03-31 17:03:00,1.62367,1.62443,1.62352,1.62412,528800003.0
2008-03-31 17:04:00,1.62406,1.62441,1.62387,1.62387,534100001.0
2008-03-31 17:05:00,1.62369,1.62376,1.62316,1.62342,419600000.0
2008-03-31 17:06:00,1.62325,1.62341,1.62211,1.62238,371600001.0
2008-03-31 17:07:00,1.62225,1.6227,1.62185,1.62193,325200000.0
2008-03-31 17:08:00,1.62184,1.62257,1.62163,1.62222,515500001.0
2008-03-31 17:09:00,1.62259,1.62297,1.6225,1.62286,548400001.0
2008-03-31 17:10:00,1.62285,1.62285,1.62177,1.62207,369400001.0
2008-03-31 17:11:00,1.62215,1.6228,1.62205,1.62256,537100001.0
2008-03-31 17:12:00,1.62272,1.62332,1.62272,1.62296,405500002.0
2008-03-31 17:13:00,1.62288,1.62316,1.62179,1.62248,295900000.0
2008-03-31 17:14:00,1.62255,1.6227,1.62236,1.62258,549000001.0
2008-03-31 17:15:00,1.62259,1.62284,1.6214,1.62163,569400000.0
2008-03-31 17:16:00,1.62139,1.62181,1.62062,1.62081,553900004.0
2008-03-31 17:17:00,1.62084,1.62129,1.62067,1.62103,350900000.0
2008-03-31 17:18:00,1.62118,1.62144,1.62105,1.62136,604600002.0
2008-03-31 17:19:00,1.62136,1.62165,1.62136,1.62147,331400001.0
2008-03-31 17:20:00,1.62179,1.62249,1.62169,1.62234,492800002.0
2008-03-31 17:21:00,1.62235,1.62274,1.62235,1.62261,402500000.0
2008-03-31 17:22:00,1.62257,1.62277,1.62241,1.62265,516300000.0
2008-03-31 17:23:00,1.62261,1.62283,1.62232,1.62232,523400001.0
2008-03-31 17:24:00,1.62234,1.62269,1.62226,1.62255,451900000.0
2008-03-31 17:25:00,1.62262,1.62268,1.62225,1.62233,402000001.0
2008-03-31 17:26:00,1.62245,1.62259,1.6222,1.62238,506500002.0
2008-03-31 17:27:00,1.62228,1.62245,1.62204,1.62213,511600000.0
2008-03-31 17:28:00,1.62212,1.62243,1.62192,1.62215,487300000.0
2008-03-31 17:29:00,1.62202,1.62225,1.62167,1.62201,650900001.0
2008-03-31 17:30:00,1.62205,1.62206,1.62131,1.62152,452900001.0
2008-03-31 17:31:00,1.62146,1.62153,1.6213,1.62138,628200000.0
2008-03-31 17:32:00,1.62118,1.62133,1.62082,1.621,454400000.0
2008-03-31 17:33:00,1.62083,1.62083,1.61986,1.62024,513200003.0
2008-03-31 17:34:00,1.62019,1.62054,1.61974,1.61988,388400000.0
2008-03-31 17:35:00,1.61986,1.62051,1.61959,1.62036,468700000.0
2008-03-31 17:36:00,1.62038,1.62081,1.61995,1.61995,501200000.0
2008-03-31 17:37:00,1.62014,1.62064,1.62014,1.62019,367000003.0
2008-03-31 17:38:00,1.62023,1.62096,1.62023,1.62084,381100000.0
2008-03-31 17:39:00,1.6213,1.62201,1.6213,1.62199,560400001.0
2008-03-31 17:40:00,1.62206,1.62245,1.622,1.62242,305600000.0
2008-03-31 17:41:00,1.62238,1.62316,1.62236,1.62267,399300001.0
2008-03-31 17:42:00,1.62251,1.6229,1.62241,1.62284,401200000.0
2008-03-31 17:43:00,1.62276,1.62292,1.62257,1.6227,373600000.0
2008-03-31 17:44:00,1.62271,1.62317,1.62264,1.62272,424300002.0
2008-03-31 17:45:00,1.62259,1.62274,1.62236,1.62244,566000001.0
2008-03-31 17:46:00,1.62211,1.62211,1.62144,1.62144,430500000.0
2008-03-31 17:47:00,1.62141,1.62149,1.62093,1.6214,525400000.0
2008-03-31 17:48:00,1.62159,1.62177,1.62125,1.62156,351400001.0
2008-03-31 17:49:00,1.62135,1.62135,1.62071,1.62098,417300003.0
2008-03-31 17:50:00,1.62109,1.62143,1.62074,1.62095,494300000.0
2008-03-31 17:51:00,1.62113,1.62235,1.62096,1.62198,430000000.0
2008-03-31 17:52:00,1.62218,1.62275,1.62213,1.62269,528600002.0
2008-03-31 17:53:00,1.62258,1.62327,1.62194,1.62213,471600001.0
2008-03-31 17:54:00,1.62206,1.62211,1.62185,1.62185,415000001.0
2008-03-31 17:55:00,1.62173,1.62273,1.62165,1.62273,433700002.0
2008-03-31 17:56:00,1.62289,1.62289,1.62228,1.62272,383500001.0
2008-03-31 17:57:00,1.62302,1.62361,1.62297,1.62328,574900001.0
2008-03-31 17:58:00,1.62314,1.62327,1.62268,1.62276,614800000.0
2008-03-31 17:59:00,1.62289,1.62359,1.62289,1.62358,252600001.0
2008-03-31 18:00:00,1.62363,1.62435,1.62347,1.62377,738400003.0
2008-03-31 18:01:00,1.6237,1.62403,1.62333,1.62334,754600001.0
2008-03-31 18:02:00,1.62318,1.62345,1.62318,1.6233,628700001.0
2008-03-31 18:03:00,1.62336,1.62427,1.62325,1.62427,392400000.0
2008-03-31 18:04:00,1.6245,1.6253,1.62436,1.62513,538900002.0
2008-03-31 18:05:00,1.62526,1.62587,1.62526,1.62559,482700001.0
2008-03-31 18:06:00,1.62532,1.62578,1.6252,1.62565,296900000.0
2008-03-31 18:07:00,1.6257,1.62591,1.62515,1.62531,396200000.0
2008-03-31 18:08:00,1.62531,1.62564,1.62524,1.62549,484800002.0
2008-03-31 18:09:00,1.62541,1.62567,1.62522,1.62527,470700001.0
2008-03-31 18:10:00,1.62512,1.62526,1.62479,1.62511,581400002.0
2008-03-31 18:11:00,1.62518,1.62524,1.62469,1.62487,307300001.0
2008-03-31 18:12:00,1.62478,1.62504,1.6246,1.6248,410800002.0
2008-03-31 18:13:00,1.62467,1.62477,1.6245,1.62477,296200001.0
2008-03-31 18:14:00,1.62494,1.62508,1.62476,1.62501,545600000.0
2008-03-31 18:15:00,1.62487,1.62533,1.62472,1.62488,450500002.0
2008-03-31 18:16:00,1.62488,1.62528,1.6248,1.62485,275900000.0
2008-03-31 18:17:00,1.6247,1.62473,1.62389,1.62389,492400000.0
2008-03-31 18:18:00,1.62382,1.62423,1.6237,1.62423,472400001.0
2008-03-31 18:19:00,1.62423,1.62454,1.62409,1.62448,388700000.0
2008-03-31 18:20:00,1.62446,1.62471,1.62428,1.62439,428500000.0
2008-03-31 18:21:00,1.62418,1.62433,1.62398,1.62398,392500000.0
2008-03-31 18:22:00,1.62402,1.62433,1.62395,1.62433,393600000.0
2008-03-31 18:23:00,1.62459,1.62473,1.6244,1.62461,371300000.0
2008-03-31 18:24:00,1.62464,1.62534,1.62464,1.62516,282800002.0
2008-03-31 18:25:00,1.62542,1.62593,1.62542,1.62592,453000001.0
2008-03-31 18:26:00,1.62597,1.62619,1.62579,1.62579,258700000.0
2008-03-31 18:27:00,1.62565,1.62565,1.62528,1.62532,461400000.0
2008-03-31 18:28:00,1.62506,1.62514,1.6247,1.6247,348400001.0
2008-03-31 18:29:00,1.62459,1.62482,1.62431,1.62452,638900000.0
2008-03-31 18:30:00,1.62451,1.62451,1.62413,1.62432,419900001.0
2008-03-31 18:31:00,1.6243,1.62454,1.62424,1.62435,484900001.0
2008-03-31 18:32:00,1.62441,1.6246,1.62427,1.62427,368500002.0
2008-03-31 18:33:00,1.62422,1.62443,1.62366,1.62386,521900000.0
2008-03-31 18:34:00,1.62377,1.624,1.62372,1.62387,451200003.0
2008-03-31 18:35:00,1.62376,1.6245,1.62371,1.62441,376100002.0
2008-03-31 18:36:00,1.62473,1.625,1.62463,1.62493,347400001.0
2008-03-31 18:37:00,1.62501,1.6252,1.62486,1.62495,320800000.0
2008-03-31 18:38:00,1.62505,1.6255,1.62505,1.62526,274100000.0
2008-03-31 18:39:00,1.62522,1.62557,1.6251,1.6251,236800000.0
2008-03-31 18:40:00,1.6252,1.62563,1.62513,1.62513,483400000.0
2008-03-31 18:41:00,1.62496,1.62503,1.62488,1.62491,247200000.0
2008-03-31 18:42:00,1.62482,1.62496,1.62471,1.62472,533300001.0
2008-03-31 18:43:00,1.62467,1.62497,1.62451,1.62461,457400000.0
2008-03-31 18:44:00,1.62453,1.62481,1.62409,1.62442,423000002.0
2008-03-31 18:45:00,1.62445,1.62453,1.62426,1.62426,264200000.0
2008-03-31 18:46:00,1.62421,1.62445,1.62404,1.62424,532700002.0
2008-03-31 18:47:00,1.62415,1.62431,1.62386,1.62392,429200001.0
2008-03-31 18:48:00,1.62393,1.62451,1.62393,1.62449,574800001.0
2008-03-31 18:49:00,1.62474,1.62499,1.62446,1.62471,334300000.0
2008-03-31 18:50:00,1.62466,1.62475,1.62451,1.62467,313700000.0
2008-03-31 18:51:00,1.62455,1.62455,1.62404,1.62413,237600001.0
2008-03-31 18:52:00,1.62392,1.62402,1.62376,1.62376,337200000.0
2008-03-31 18:53:00,1.62364,1.62375,1.62331,1.6236,598100001.0
2008-03-31 18:54:00,1.62385,1.62407,1.62379,1.62392,615300001.0
2008-03-31 18:55:00,1.62409,1.62428,1.62392,1.62395,565600001.0
2008-03-31 18:56:00,1.6239,1.62403,1.62382,1.62401,540400000.0
2008-03-31 18:57:00,1.62392,1.624,1.62348,1.62352,695099999.0
2008-03-31 18:58:00,1.62359,1.62371,1.62338,1.62358,360800000.0
2008-03-31 18:59:00,1.62379,1.62381,1.6233,1.6236,491100001.0
2008-03-31 19:00:00,1.62367,1.62441,1.62367,1.62405,313700000.0
2008-03-31 19:01:00,1.62412,1.62529,1.62412,1.62529,430200001.0
2008-03-31 19:02:00,1.62525,1.62525,1.62476,1.62501,490699999.0
2008-03-31 19:03:00,1.62485,1.62507,1.62441,1.62458,614300003.0
2008-03-31 19:04:00,1.62447,1.62455,1.62412,1.62412,639500001.0
2008-03-31 19:05:00,1.6239,1.624,1.62353,1.62368,665300001.0
2008-03-31 19:06:00,1.62358,1.62378,1.62299,1.6234,482400001.0
2008-03-31 19:07:00,1.62333,1.62344,1.623,1.623,683500001.0
2008-03-31 19:08:00,1.62282,1.62317,1.62265,1.62285,549500001.0
2008-03-31 19:09:00,1.62263,1.62274,1.62218,1.62254,483000003.0
2008-03-31 19:10:00,1.62249,1.62279,1.62248,1.62266,453500002.0
2008-03-31 19:11:00,1.62277,1.62309,1.62254,1.62285,340800000.0
2008-03-31 19:12:00,1.62281,1.62288,1.62267,1.62278,520000002.0
2008-03-31 19:13:00,1.62264,1.62287,1.62244,1.6226,710200001.0
2008-03-31 19:14:00,1.62258,1.62283,1.62237,1.62261,652800000.0
2008-03-31 19:15:00,1.62261,1.62289,1.62255,1.62274,476800001.0
2008-03-31 19:16:00,1.62277,1.62307,1.62273,1.62297,297299999.0
2008-03-31 19:17:00,1.62299,1.62311,1.62283,1.62286,412500000.0
2008-03-31 19:18:00,1.62291,1.62316,1.62278,1.62278,547300003.0
2008-03-31 19:19:00,1.62279,1.62297,1.62257,1.62258,342400000.0
2008-03-31 19:20:00,1.62284,1.62287,1.6226,1.62282,520500000.0
2008-03-31 19:21:00,1.62296,1.62296,1.62261,1.62266,435400000.0
2008-03-31 19:22:00,1.62269,1.62317,1.62269,1.62308,355900000.0
2008-03-31 19:23:00,1.62318,1.62339,1.62294,1.62318,421500000.0
2008-03-31 19:24:00,1.62324,1.62348,1.62314,1.62334,543500002.0
2008-03-31 19:25:00,1.6234,1.62357,1.62329,1.62344,754100001.0
2008-03-31 19:26:00,1.62349,1.6238,1.62349,1.62359,220600000.0
2008-03-31 19:27:00,1.62335,1.62341,1.62317,1.62326,301200000.0
2008-03-31 19:28:00,1.62332,1.6236,1.62327,1.62345,287700003.0
2008-03-31 19:29:00,1.6234,1.6234,1.62314,1.62331,408900001.0
2008-03-31 19:30:00,1.62336,1.62348,1.62321,1.62321,442700002.0
2008-03-31 19:31:00,1.62324,1.62352,1.62296,1.62308,532100001.0
2008-03-31 19:32:00,1.62302,1.62325,1.62297,1.62301,340700000.0
2008-03-31 19:33:00,1.62297,1.62303,1.62264,1.62284,313999999.0
2008-03-31 19:34:00,1.6227,1.62306,1.62263,1.62303,573300001.0
2008-03-31 19:35:00,1.62311,1.62324,1.62294,1.62301,554400004.0
2008-03-31 19:36:00,1.62285,1.62294,1.62263,1.62283,262200000.0
2008-03-31 19:37:00,1.62307,1.62359,1.62307,1.62353,354600000.0
2008-03-31 19:38:00,1.62349,1.62367,1.62332,1.62332,480500000.0
2008-03-31 19:39:00,1.62328,1.62337,1.62289,1.62304,269300001.0
2008-03-31 19:40:00,1.62304,1.62308,1.6229,1.62301,281100001.0
2008-03-31 19:41:00,1.62303,1.62303,1.62241,1.62247,178800000.0
2008-03-31 19:42:00,1.62225,1.62263,1.62222,1.62263,233200000.0
2008-03-31 19:43:00,1.62271,1.623,1.62271,1.623,298800001.0
2008-03-31 19:44:00,1.62314,1.6232,1.62291,1.62291,217800001.0
2008-03-31 19:45:00,1.62293,1.62311,1.62282,1.62282,96100000.0
2008-03-31 19:46:00,1.62284,1.62301,1.62276,1.62292,216500001.0
2008-03-31 19:47:00,1.62292,1.62299,1.62276,1.62292,373400001.0
2008-03-31 19:48:00,1.62289,1.62312,1.62271,1.62312,263100000.0
2008-03-31 19:49:00,1.62296,1.62311,1.62263,1.62284,537200001.0
2008-03-31 19:50:00,1.62285,1.62304,1.62264,1.62284,470600000.0
2008-03-31 19:51:00,1.62281,1.62283,1.62261,1.62261,384400000.0
2008-03-31 19:52:00,1.62256,1.62271,1.62239,1.62254,463300000.0
2008-03-31 19:53:00,1.62261,1.62297,1.62253,1.62297,663000000.0
2008-03-31 19:54:00,1.623,1.62322,1.62296,1.62314,230300000.0
2008-03-31 19:55:00,1.62325,1.62325,1.62292,1.62297,451300000.0
2008-03-31 19:56:00,1.62286,1.62309,1.62283,1.6229,479600000.0
2008-03-31 19:57:00,1.6227,1.62276,1.62209,1.62222,262900001.0
2008-03-31 19:58:00,1.6222,1.62228,1.6219,1.62198,520599999.0
2008-03-31 19:59:00,1.62213,1.62232,1.62201,1.62232,373500001.0
2008-03-31 20:00:00,1.62231,1.62248,1.62223,1.62232,485000000.0
2008-03-31 20:01:00,1.62227,1.62263,1.62227,1.62263,724500002.0
2008-03-31 20:02:00,1.62272,1.62284,1.62247,1.62269,639600001.0
2008-03-31 20:03:00,1.62278,1.62298,1.62241,1.62269,710200003.0
2008-03-31 20:04:00,1.62257,1.62257,1.62177,1.62182,396900001.0
2008-03-31 20:05:00,1.622,1.622,1.62174,1.62177,417300000.0
2008-03-31 20:06:00,1.62171,1.62198,1.62148,1.62177,593800001.0
2008-03-31 20:07:00,1.62166,1.62178,1.62124,1.62139,424200001.0
2008-03-31 20:08:00,1.62149,1.62186,1.62127,1.62162,612500001.0
2008-03-31 20:09:00,1.6216,1.62163,1.62125,1.6214,589400000.0
2008-03-31 20:10:00,1.62147,1.62182,1.62141,1.62182,641400000.0
2008-03-31 20:11:00,1.62173,1.62189,1.62149,1.62152,696800001.0
2008-03-31 20:12:00,1.62142,1.62207,1.62142,1.62191,666700001.0
2008-03-31 20:13:00,1.62209,1.62232,1.62203,1.62217,403400002.0
2008-03-31 20:14:00,1.6225,1.62277,1.62244,1.62277,336400001.0
2008-03-31 20:15:00,1.62272,1.62281,1.62265,1.62275,372200001.0
2008-03-31 20:16:00,1.62279,1.62287,1.62256,1.62256,221700000.0
2008-03-31 20:17:00,1.62245,1.62252,1.62216,1.6224,308900003.0
2008-03-31 20:18:00,1.62237,1.62256,1.62225,1.6223,608200001.0
2008-03-31 20:19:00,1.62227,1.6225,1.62227,1.62236,283900000.0
2008-03-31 20:20:00,1.6223,1.62242,1.62219,1.62237,390400000.0
2008-03-31 20:21:00,1.62238,1.62243,1.62222,1.6223,75500000.0
2008-03-31 20:22:00,1.62245,1.62293,1.62245,1.62293,215500001.0
2008-03-31 20:23:00,1.62296,1.62297,1.62262,1.62262,364900001.0
2008-03-31 20:24:00,1.62235,1.62249,1.62199,1.62199,244900000.0
2008-03-31 20:25:00,1.62187,1.62196,1.62148,1.62159,299300002.0
2008-03-31 20:26:00,1.62164,1.622,1.6215,1.62195,347400001.0
2008-03-31 20:27:00,1.62207,1.62226,1.62197,1.62206,432700000.0
2008-03-31 20:28:00,1.62225,1.62283,1.62225,1.6226,223100000.0
2008-03-31 20:29:00,1.62298,1.62351,1.62298,1.62331,517200001.0
2008-03-31 20:30:00,1.62333,1.62369,1.62308,1.62308,201600001.0
2008-03-31 20:31:00,1.62286,1.62286,1.62208,1.62216,265700000.0
2008-03-31 20:32:00,1.6224,1.6224,1.62209,1.62231,165300000.0
2008-03-31 20:33:00,1.62226,1.62237,1.62204,1.62207,293600001.0
2008-03-31 20:34:00,1.62201,1.62204,1.62141,1.62163,351300000.0
2008-03-31 20:35:00,1.62146,1.62156,1.62136,1.62148,279800001.0
2008-03-31 20:36:00,1.62166,1.62226,1.6216,1.62209,448400000.0
2008-03-31 20:37:00,1.62206,1.62207,1.62166,1.62169,370800002.0
2008-03-31 20:38:00,1.62161,1.62161,1.62115,1.6212,259000001.0
2008-03-31 20:39:00,1.62116,1.62166,1.62116,1.62166,480600001.0
2008-03-31 20:40:00,1.62172,1.62172,1.62139,1.62156,290000001.0
2008-03-31 20:41:00,1.62167,1.62167,1.62104,1.62116,474200000.0
2008-03-31 20:42:00,1.62096,1.62112,1.62064,1.62097,228400002.0
2008-03-31 20:43:00,1.621,1.62105,1.62052,1.62057,185700000.0
2008-03-31 20:44:00,1.62068,1.621,1.62041,1.62064,307999999.0
2008-03-31 20:45:00,1.62086,1.621,1.62084,1.62091,519100000.0
2008-03-31 20:46:00,1.62107,1.62129,1.621,1.62127,317000001.0
2008-03-31 20:47:00,1.62113,1.62118,1.62078,1.62099,297600000.0
2008-03-31 20:48:00,1.6209,1.6209,1.6206,1.62061,344600001.0
2008-03-31 20:49:00,1.62049,1.62062,1.62043,1.62052,405800000.0
2008-03-31 20:50:00,1.6204,1.62056,1.62036,1.62039,201800001.0
2008-03-31 20:51:00,1.62051,1.62099,1.62045,1.62079,276900000.0
2008-03-31 20:52:00,1.62089,1.62134,1.62089,1.62127,181700000.0
2008-03-31 20:53:00,1.62133,1.62175,1.62133,1.62159,172700000.0
2008-03-31 20:54:00,1.62171,1.6222,1.62171,1.62214,103800000.0
2008-03-31 20:55:00,1.62216,1.6223,1.62197,1.62207,368800002.0
2008-03-31 20:56:00,1.62205,1.62217,1.62203,1.62209,188200000.0
2008-03-31 20:57:00,1.62218,1.62236,1.62198,1.62208,380400000.0
2008-03-31 20:58:00,1.62204,1.62212,1.62175,1.62212,336699999.0
2008-03-31 20:59:00,1.62234,1.62295,1.62234,1.62295,117000000.0
2008-03-31 21:00:00,1.62267,1.62284,1.62201,1.62201,271700000.0
2008-03-31 21:01:00,1.62163,1.62171,1.62148,1.62157,244400000.0
2008-03-31 21:02:00,1.6214,1.62142,1.62086,1.62086,68800000.0
2008-03-31 21:03:00,1.6208,1.62115,1.62064,1.62088,227100000.0
2008-03-31 21:04:00,1.62076,1.62093,1.62066,1.6209,296500000.0
2008-03-31 21:05:00,1.62078,1.62101,1.62036,1.62038,440200000.0
2008-03-31 21:06:00,1.61957,1.62009,1.61957,1.61986,243600001.0
2008-03-31 21:07:00,1.61986,1.62029,1.61986,1.62022,193700001.0
2008-03-31 21:08:00,1.62018,1.62066,1.62018,1.62035,288400001.0
2008-03-31 21:09:00,1.62039,1.62062,1.62038,1.62043,280800000.0
2008-03-31 21:10:00,1.62038,1.62065,1.62036,1.62044,278999999.0
2008-03-31 21:11:00,1.62042,1.62093,1.62042,1.62087,400600001.0
2008-03-31 21:12:00,1.62083,1.62102,1.62081,1.62094,242700000.0
2008-03-31 21:13:00,1.621,1.62104,1.62087,1.62102,281500000.0
2008-03-31 21:14:00,1.62122,1.6219,1.62122,1.62188,224200000.0
2008-03-31 21:15:00,1.62187,1.6219,1.62172,1.62188,314100000.0
2008-03-31 21:16:00,1.62171,1.62182,1.62165,1.62169,136200000.0
2008-03-31 21:17:00,1.62159,1.6217,1.62145,1.62154,269500001.0
2008-03-31 21:18:00,1.62146,1.62149,1.62124,1.62124,170400000.0
2008-03-31 21:19:00,1.62142,1.62147,1.62124,1.62139,130200000.0
2008-03-31 21:20:00,1.62146,1.62147,1.62135,1.62135,60200000.0
2008-03-31 21:21:00,1.62136,1.62159,1.62134,1.62137,136800000.0
2008-03-31 21:22:00,1.62141,1.6216,1.62141,1.62149,217200000.0
2008-03-31 21:23:00,1.6215,1.62169,1.62133,1.62153,63300000.0
2008-03-31 21:24:00,1.6214,1.62169,1.6214,1.62147,157000000.0
2008-03-31 21:25:00,1.6214,1.62159,1.62132,1.62137,211600001.0
2008-03-31 21:26:00,1.62146,1.62167,1.62146,1.62154,266100001.0
2008-03-31 21:27:00,1.62151,1.62159,1.62144,1.62159,197400002.0
2008-03-31 21:28:00,1.62162,1.62182,1.62157,1.62182,120000000.0
2008-03-31 21:29:00,1.62179,1.62183,1.6214,1.6214,246900001.0
2008-03-31 21:30:00,1.62151,1.62182,1.62149,1.62182,88700000.0
2008-03-31 21:31:00,1.62215,1.62288,1.62208,1.62288,369200000.0
2008-03-31 21:32:00,1.62306,1.62336,1.62287,1.62287,331000001.0
2008-03-31 21:33:00,1.62305,1.62327,1.62303,1.62318,354200000.0
2008-03-31 21:34:00,1.62334,1.62343,1.62323,1.62333,232100000.0
2008-03-31 21:35:00,1.62325,1.62326,1.62289,1.62289,321200000.0
2008-03-31 21:36:00,1.62294,1.62294,1.62241,1.62241,239500000.0
2008-03-31 21:37:00,1.62245,1.62264,1.62236,1.62238,271800000.0
2008-03-31 21:38:00,1.62235,1.62253,1.62227,1.6225,261400001.0
2008-03-31 21:39:00,1.62231,1.62246,1.62211,1.62211,257500000.0
2008-03-31 21:40:00,1.62214,1.62225,1.62194,1.62194,177600000.0
2008-03-31 21:41:00,1.62192,1.6221,1.62185,1.62187,314400001.0
2008-03-31 21:42:00,1.6219,1.62201,1.62184,1.62185,159100000.0
2008-03-31 21:43:00,1.62189,1.62226,1.6217,1.62178,190000000.0
2008-03-31 21:44:00,1.62167,1.62189,1.62133,1.62163,170300000.0
2008-03-31 21:45:00,1.62161,1.62161,1.62087,1.62127,313300000.0
2008-03-31 21:46:00,1.62119,1.62125,1.62051,1.62057,344900000.0
2008-03-31 21:47:00,1.62053,1.62066,1.6198,1.62005,288900001.0
2008-03-31 21:48:00,1.62021,1.62055,1.62021,1.62055,394100002.0
2008-03-31 21:49:00,1.62054,1.62054,1.61967,1.61979,258200000.0
2008-03-31 21:50:00,1.6196,1.61998,1.61949,1.61949,370900000.0
2008-03-31 21:51:00,1.61956,1.61977,1.61923,1.61957,518900001.0
2008-03-31 21:52:00,1.6197,1.62006,1.6197,1.61984,368600001.0
2008-03-31 21:53:00,1.61991,1.61995,1.61977,1.61992,81300000.0
2008-03-31 21:54:00,1.61979,1.62001,1.61959,1.61966,434800001.0
2008-03-31 21:55:00,1.61964,1.61983,1.61956,1.61957,152700000.0
2008-03-31 21:56:00,1.6196,1.61994,1.6196,1.61994,21400000.0
2008-03-31 21:57:00,1.61986,1.61999,1.61971,1.61984,230700000.0
2008-03-31 21:58:00,1.61969,1.61969,1.61882,1.61932,154000001.0
2008-03-31 21:59:00,1.61945,1.62007,1.61945,1.62003,318700000.0
2008-03-31 22:00:00,1.62008,1.62046,1.61986,1.61991,77900000.0
2008-03-31 22:01:00,1.61997,1.62031,1.61997,1.62019,134100000.0
2008-03-31 22:02:00,1.62004,1.62007,1.61988,1.61988,208900001.0
2008-03-31 22:03:00,1.61986,1.62014,1.61984,1.61998,126900000.0
2008-03-31 22:04:00,1.61985,1.6199,1.61963,1.61965,218200002.0
2008-03-31 22:05:00,1.61989,1.61998,1.61958,1.61958,186900001.0
2008-03-31 22:06:00,1.61942,1.61968,1.61942,1.61949,108200000.0
2008-03-31 22:07:00,1.61953,1.61953,1.61929,1.61933,150200000.0
2008-03-31 22:08:00,1.61936,1.61958,1.61935,1.61948,169400000.0
2008-03-31 22:09:00,1.6194,1.6196,1.61925,1.61925,299900000.0
2008-03-31 22:10:00,1.61928,1.61955,1.6192,1.6194,189300000.0
2008-03-31 22:11:00,1.61917,1.6193,1.61894,1.61906,263700000.0
2008-03-31 22:12:00,1.61925,1.61954,1.61925,1.61945,211800000.0
2008-03-31 22:13:00,1.61941,1.61941,1.6188,1.6188,193400000.0
2008-03-31 22:14:00,1.61879,1.61932,1.61862,1.61902,147700001.0
2008-03-31 22:15:00,1.61916,1.61958,1.61916,1.61934,127300001.0
2008-03-31 22:16:00,1.61922,1.61925,1.61903,1.61903,75500000.0
2008-03-31 22:17:00,1.61892,1.61912,1.61873,1.61912,165600000.0
2008-03-31 22:18:00,1.61924,1.61931,1.61891,1.61931,133500000.0
2008-03-31 22:19:00,1.61914,1.61965,1.61914,1.61937,214500001.0
2008-03-31 22:20:00,1.61959,1.61996,1.61942,1.61988,132600000.0
2008-03-31 22:21:00,1.6199,1.61993,1.61959,1.61961,190300002.0
2008-03-31 22:22:00,1.61958,1.6199,1.61958,1.61966,218900001.0
2008-03-31 22:23:00,1.61969,1.61985,1.61965,1.61973,188200000.0
2008-03-31 22:24:00,1.61983,1.62025,1.61961,1.61972,296700000.0
2008-03-31 22:25:00,1.61957,1.62015,1.61957,1.61992,215600000.0
2008-03-31 22:26:00,1.61992,1.62026,1.61992,1.62026,223600001.0
2008-03-31 22:27:00,1.62041,1.62057,1.62035,1.62038,160200000.0
2008-03-31 22:28:00,1.62035,1.6207,1.62028,1.62031,120500000.0
2008-03-31 22:29:00,1.62017,1.62051,1.62012,1.62031,183200000.0
2008-03-31 22:30:00,1.62036,1.62053,1.62028,1.6204,290400003.0
2008-03-31 22:31:00,1.62037,1.62041,1.61997,1.62028,268200001.0
2008-03-31 22:32:00,1.62038,1.62061,1.62013,1.62032,183400000.0
2008-03-31 22:33:00,1.62015,1.62039,1.61993,1.61993,112800000.0
2008-03-31 22:34:00,1.62014,1.62036,1.62,1.6203,255400001.0
2008-03-31 22:35:00,1.62026,1.62032,1.62014,1.62021,168200000.0
2008-03-31 22:36:00,1.62015,1.62034,1.62015,1.62019,103400000.0
2008-03-31 22:37:00,1.62018,1.62018,1.61993,1.61998,282500000.0
2008-03-31 22:38:00,1.62005,1.62033,1.61983,1.61988,317700001.0
2008-03-31 22:39:00,1.61989,1.62004,1.61984,1.61989,235800000.0
2008-03-31 22:40:00,1.61997,1.62019,1.61984,1.61994,266600001.0
2008-03-31 22:41:00,1.62011,1.62022,1.6199,1.62022,227300000.0
2008-03-31 22:42:00,1.6202,1.6202,1.61982,1.62,185600000.0
2008-03-31 22:43:00,1.61987,1.61994,1.61973,1.61988,229400001.0
2008-03-31 22:44:00,1.61981,1.6199,1.61979,1.61982,152100000.0
2008-03-31 22:45:00,1.61979,1.61982,1.61962,1.61969,207300000.0
2008-03-31 22:46:00,1.61967,1.61991,1.61959,1.6196,172700000.0
2008-03-31 22:47:00,1.61966,1.61985,1.61966,1.61985,114000000.0
2008-03-31 22:48:00,1.61985,1.61994,1.61975,1.61979,100800000.0
2008-03-31 22:49:00,1.61978,1.61978,1.61947,1.61947,267000002.0
2008-03-31 22:50:00,1.61954,1.61997,1.61948,1.6195,251400001.0
2008-03-31 22:51:00,1.61955,1.61988,1.61955,1.61986,248700000.0
2008-03-31 22:52:00,1.61969,1.61972,1.61927,1.61939,286100001.0
2008-03-31 22:53:00,1.61917,1.61917,1.61894,1.61904,191399999.0
2008-03-31 22:54:00,1.61909,1.61909,1.61897,1.61908,160500000.0
2008-03-31 22:55:00,1.619,1.61908,1.61853,1.61853,199600000.0
2008-03-31 22:56:00,1.61861,1.61925,1.6186,1.6186,158000000.0
2008-03-31 22:57:00,1.61827,1.61829,1.61796,1.61796,282900001.0
2008-03-31 22:58:00,1.61809,1.61858,1.61774,1.61858,47100000.0
2008-03-31 22:59:00,1.61864,1.61864,1.6179,1.6179,183600000.0
2008-03-31 23:00:00,1.61771,1.61804,1.61771,1.61797,121600000.0
2008-03-31 23:01:00,1.61793,1.61793,1.61712,1.61712,29100000.0
2008-03-31 23:02:00,1.61684,1.61785,1.61684,1.61785,67800000.0
2008-03-31 23:03:00,1.6179,1.6179,1.61707,1.61707,50600000.0
2008-03-31 23:04:00,1.61738,1.6175,1.61713,1.61717,36600000.0
2008-03-31 23:05:00,1.61714,1.61752,1.61714,1.61752,49700000.0
2008-03-31 23:06:00,1.61769,1.61796,1.61745,1.61762,37600000.0
2008-03-31 23:07:00,1.61783,1.61801,1.61743,1.61766,40500000.0
2008-03-31 23:08:00,1.61786,1.61805,1.61769,1.61769,38800000.0
2008-03-31 23:09:00,1.61783,1.61826,1.61729,1.61729,37600000.0
2008-03-31 23:10:00,1.61722,1.61779,1.61722,1.61779,70600000.0
2008-03-31 23:11:00,1.61809,1.6184,1.61805,1.61805,41400000.0
2008-03-31 23:12:00,1.61824,1.61832,1.61743,1.61814,72600000.0
2008-03-31 23:13:00,1.61844,1.61858,1.61809,1.6184,58600000.0
2008-03-31 23:14:00,1.61861,1.61907,1.61859,1.61905,43000000.0
2008-03-31 23:15:00,1.61928,1.6195,1.61909,1.61909,32600000.0
2008-03-31 23:16:00,1.619,1.619,1.61882,1.61882,47400000.0
2008-03-31 23:17:00,1.61879,1.61879,1.61858,1.6186,85100000.0
2008-03-31 23:18:00,1.61884,1.6191,1.61871,1.61871,60500000.0
2008-03-31 23:19:00,1.61889,1.61889,1.61837,1.61837,37500000.0
2008-03-31 23:20:00,1.61841,1.61851,1.61834,1.61834,62000000.0
2008-03-31 23:21:00,1.6185,1.61881,1.6185,1.61881,51800000.0
2008-03-31 23:22:00,1.61896,1.61942,1.61861,1.61861,139300000.0
2008-03-31 23:23:00,1.61862,1.61899,1.61824,1.6186,150000000.0
2008-03-31 23:24:00,1.61863,1.61873,1.61839,1.61839,31200000.0
2008-03-31 23:25:00,1.61861,1.61918,1.61861,1.61886,48100000.0
2008-03-31 23:26:00,1.61876,1.61876,1.61859,1.61859,12600000.0
2008-03-31 23:27:00,1.61893,1.61893,1.6187,1.61878,25600000.0
2008-03-31 23:28:00,1.61864,1.61871,1.61837,1.61837,28000000.0
2008-03-31 23:29:00,1.61853,1.61872,1.61795,1.61795,68000000.0
2008-03-31 23:30:00,1.61846,1.61846,1.6178,1.6178,65000000.0
2008-03-31 23:31:00,1.61786,1.61831,1.61786,1.61806,76600001.0
2008-03-31 23:32:00,1.61604,1.61706,1.61603,1.61683,54900000.0
2008-03-31 23:33:00,1.61705,1.61755,1.61705,1.61741,114700000.0
2008-03-31 23:34:00,1.61741,1.61786,1.6172,1.61769,193100000.0
2008-03-31 23:35:00,1.61773,1.61777,1.61764,1.61765,162300001.0
2008-03-31 23:36:00,1.61745,1.61754,1.61719,1.61719,28500000.0
2008-03-31 23:37:00,1.61705,1.61725,1.61705,1.61725,21400000.0
2008-03-31 23:38:00,1.61713,1.61768,1.61713,1.61718,34000000.0
2008-03-31 23:39:00,1.61697,1.61752,1.61586,1.61741,144200000.0
2008-03-31 23:40:00,1.61761,1.61767,1.61757,1.61763,73100000.0
2008-03-31 23:41:00,1.61781,1.61801,1.61779,1.61788,108600000.0
2008-03-31 23:42:00,1.61789,1.618,1.6178,1.6178,37400000.0
2008-03-31 23:43:00,1.61794,1.61816,1.61785,1.61799,70300000.0
2008-03-31 23:44:00,1.6177,1.61781,1.61753,1.61758,78600000.0
2008-03-31 23:45:00,1.6176,1.61764,1.61751,1.61751,107200000.0
2008-03-31 23:46:00,1.61744,1.61761,1.61729,1.61729,70300000.0
2008-03-31 23:47:00,1.61723,1.61729,1.61716,1.61716,65200000.0
2008-03-31 23:48:00,1.61732,1.61744,1.61695,1.61717,47600000.0
2008-03-31 23:49:00,1.61726,1.61737,1.61711,1.61724,146700000.0
2008-03-31 23:50:00,1.61713,1.6172,1.61694,1.61699,33200000.0
2008-03-31 23:51:00,1.61698,1.61713,1.61674,1.61674,69500001.0
2008-03-31 23:52:00,1.61672,1.61698,1.61672,1.61693,141500000.0
2008-03-31 23:53:00,1.61669,1.61711,1.61659,1.61659,120200000.0
2008-03-31 23:54:00,1.61714,1.61739,1.61675,1.61684,184200000.0
2008-03-31 23:55:00,1.61662,1.61662,1.61561,1.6162,143900000.0
2008-03-31 23:56:00,1.61627,1.61666,1.61584,1.61655,89800000.0
2008-03-31 23:57:00,1.61658,1.61661,1.61592,1.61659,134400002.0
2008-03-31 23:58:00,1.61659,1.61677,1.61624,1.6164,122500000.0
2008-03-31 23:59:00,1.61611,1.61624,1.61606,1.61606,76800001.0
2008-04-01 00:00:00,1.61615,1.61641,1.61606,1.61616,141800001.0
2008-04-01 00:01:00,1.61594,1.61715,1.61588,1.61626,237500000.0
2008-04-01 00:02:00,1.61622,1.61634,1.61589,1.61589,157900000.0
2008-04-01 00:03:00,1.61597,1.61613,1.61587,1.6159,280300002.0
2008-04-01 00:04:00,1.61618,1.61664,1.61618,1.61662,157400000.0
2008-04-01 00:05:00,1.61651,1.61651,1.61588,1.61588,22200000.0
2008-04-01 00:06:00,1.61552,1.61563,1.61503,1.61503,47800000.0
2008-04-01 00:07:00,1.61504,1.61536,1.61501,1.61536,92100000.0
2008-04-01 00:08:00,1.61553,1.61553,1.6144,1.61473,36800000.0
2008-04-01 00:09:00,1.6145,1.61501,1.6145,1.61493,86800000.0
2008-04-01 00:10:00,1.61477,1.6151,1.61477,1.6151,48400000.0
2008-04-01 00:11:00,1.61485,1.61485,1.61438,1.61448,33000000.0
2008-04-01 00:12:00,1.61408,1.61443,1.61385,1.61385,39200000.0
2008-04-01 00:13:00,1.61377,1.61398,1.61377,1.61398,47600000.0
2008-04-01 00:14:00,1.61443,1.61443,1.61415,1.61442,36800001.0
2008-04-01 00:15:00,1.61436,1.61436,1.61395,1.61395,42400001.0
2008-04-01 00:16:00,1.61414,1.61452,1.61414,1.61443,27000000.0
2008-04-01 00:17:00,1.61424,1.61451,1.61409,1.61434,64800000.0
2008-04-01 00:18:00,1.61431,1.61431,1.61392,1.61392,70800000.0
2008-04-01 00:19:00,1.61393,1.61411,1.61348,1.61355,128600000.0
2008-04-01 00:20:00,1.61362,1.61362,1.61316,1.61316,67800000.0
2008-04-01 00:21:00,1.61321,1.61342,1.61321,1.61342,26400000.0
2008-04-01 00:22:00,1.61345,1.6135,1.61311,1.61345,30900000.0
2008-04-01 00:23:00,1.61347,1.61347,1.61295,1.61317,49000000.0
2008-04-01 00:24:00,1.6131,1.61325,1.613,1.61318,66700000.0
2008-04-01 00:25:00,1.61331,1.61362,1.61322,1.61326,44700000.0
2008-04-01 00:26:00,1.61333,1.61339,1.61325,1.61325,23800000.0
2008-04-01 00:27:00,1.6132,1.61335,1.61317,1.61335,64500000.0
2008-04-01 00:28:00,1.61368,1.61382,1.61343,1.61343,46400001.0
2008-04-01 00:29:00,1.61351,1.61351,1.61303,1.61333,69100001.0
2008-04-01 00:30:00,1.61361,1.61381,1.61351,1.61369,56700000.0
2008-04-01 00:31:00,1.61371,1.6138,1.61347,1.6138,52000000.0
2008-04-01 00:32:00,1.61457,1.61486,1.61457,1.61486,100500000.0
2008-04-01 00:33:00,1.6149,1.61515,1.61487,1.61493,122900000.0
2008-04-01 00:34:00,1.61509,1.61544,1.61507,1.61544,40800001.0
2008-04-01 00:35:00,1.61495,1.61497,1.61489,1.61489,59200001.0
2008-04-01 00:36:00,1.61489,1.61518,1.61489,1.61511,92200000.0
2008-04-01 00:37:00,1.61516,1.61516,1.61495,1.61502,64600000.0
2008-04-01 00:38:00,1.61488,1.61492,1.61465,1.61465,37400000.0
2008-04-01 00:39:00,1.61488,1.61504,1.61448,1.61448,47000000.0
2008-04-01 00:40:00,1.61456,1.61494,1.61449,1.61485,37600000.0
2008-04-01 00:41:00,1.61471,1.61471,1.61431,1.61457,30600000.0
2008-04-01 00:42:00,1.61475,1.6148,1.61431,1.61474,34800000.0
2008-04-01 00:43:00,1.61473,1.61473,1.61435,1.61461,29600000.0
2008-04-01 00:44:00,1.61475,1.61482,1.61438,1.61438,40000000.0
2008-04-01 00:45:00,1.61479,1.61483,1.6143,1.61448,28600000.0
2008-04-01 00:46:00,1.61437,1.61444,1.61404,1.61405,49600000.0
2008-04-01 00:47:00,1.61447,1.61468,1.61422,1.61427,35400000.0
2008-04-01 00:48:00,1.61428,1.61428,1.61417,1.61417,46100000.0
2008-04-01 00:49:00,1.61451,1.61451,1.61404,1.61404,30700000.0
2008-04-01 00:50:00,1.61446,1.61448,1.61404,1.61431,37400000.0
2008-04-01 00:51:00,1.61381,1.61422,1.61368,1.61422,59100000.0
2008-04-01 00:52:00,1.61443,1.61479,1.6142,1.61447,92200000.0
2008-04-01 00:53:00,1.61462,1.61485,1.61449,1.6147,55400000.0
2008-04-01 00:54:00,1.61459,1.61459,1.61434,1.61434,56600000.0
2008-04-01 00:55:00,1.61471,1.61479,1.61424,1.61438,37800000.0
2008-04-01 00:56:00,1.61452,1.6146,1.61436,1.61444,44200000.0
2008-04-01 00:57:00,1.61442,1.61449,1.61435,1.61449,44200000.0
2008-04-01 00:58:00,1.6147,1.61484,1.6147,1.61479,64600000.0
2008-04-01 00:59:00,1.61481,1.61494,1.61474,1.61486,125000000.0
2008-04-01 01:00:00,1.61492,1.61514,1.61491,1.61499,46800000.0
2008-04-01 01:01:00,1.61547,1.6161,1.61547,1.61577,39600000.0
2008-04-01 01:02:00,1.61583,1.61584,1.61574,1.61574,49400000.0
2008-04-01 01:03:00,1.61596,1.61628,1.61596,1.61628,68000000.0
2008-04-01 01:04:00,1.61672,1.61678,1.61641,1.61661,43100000.0
2008-04-01 01:05:00,1.61675,1.61684,1.6161,1.61638,59000000.0
2008-04-01 01:06:00,1.61658,1.61671,1.61641,1.61641,32800000.0
2008-04-01 01:07:00,1.61625,1.61625,1.61603,1.61608,48200000.0
2008-04-01 01:08:00,1.61593,1.61603,1.61574,1.61586,83199999.0
2008-04-01 01:09:00,1.61631,1.61631,1.6157,1.61596,86200000.0
2008-04-01 01:10:00,1.61582,1.61629,1.61582,1.6159,75100000.0
2008-04-01 01:11:00,1.61596,1.61611,1.61581,1.61611,165400000.0
2008-04-01 01:12:00,1.61601,1.61601,1.61523,1.61535,224000000.0
2008-04-01 01:13:00,1.61518,1.61534,1.61513,1.61533,155300000.0
2008-04-01 01:14:00,1.61545,1.61581,1.61537,1.61572,38600000.0
2008-04-01 01:15:00,1.61599,1.61668,1.61599,1.61647,100400000.0
2008-04-01 01:16:00,1.61647,1.61647,1.61611,1.61611,32500000.0
2008-04-01 01:17:00,1.61595,1.61595,1.61536,1.61536,34600001.0
2008-04-01 01:18:00,1.61518,1.61578,1.61518,1.61578,42500000.0
2008-04-01 01:19:00,1.61615,1.61646,1.61611,1.61646,58000000.0
2008-04-01 01:20:00,1.61568,1.61568,1.61514,1.61558,30400000.0
2008-04-01 01:21:00,1.61562,1.61566,1.61551,1.61551,47400000.0
2008-04-01 01:22:00,1.61546,1.61557,1.61546,1.61552,107300000.0
2008-04-01 01:23:00,1.61581,1.61596,1.61511,1.61586,173800001.0
2008-04-01 01:24:00,1.6153,1.6158,1.61515,1.61575,72400000.0
2008-04-01 01:25:00,1.61558,1.6157,1.61507,1.61514,91800001.0
2008-04-01 01:26:00,1.61522,1.61534,1.61517,1.61527,199000001.0
2008-04-01 01:27:00,1.61552,1.61558,1.61529,1.61547,118800000.0
2008-04-01 01:28:00,1.61532,1.61546,1.61525,1.61543,39000000.0
2008-04-01 01:29:00,1.61552,1.61566,1.61536,1.6156,36600000.0
2008-04-01 01:30:00,1.61556,1.61573,1.61539,1.61573,40600000.0
2008-04-01 01:31:00,1.61545,1.61557,1.61542,1.61551,37000000.0
2008-04-01 01:32:00,1.61556,1.61569,1.61551,1.61566,60800000.0
2008-04-01 01:33:00,1.61559,1.61559,1.61498,1.61504,90600000.0
2008-04-01 01:34:00,1.61521,1.61544,1.61514,1.61531,124800000.0
2008-04-01 01:35:00,1.61531,1.61531,1.61504,1.61507,23600000.0
2008-04-01 01:36:00,1.61512,1.61563,1.61512,1.61563,38000000.0
2008-04-01 01:37:00,1.61542,1.61546,1.61541,1.61543,42600000.0
2008-04-01 01:38:00,1.61575,1.61575,1.61545,1.61552,49500000.0
2008-04-01 01:39:00,1.61548,1.61578,1.61547,1.61573,37700000.0
2008-04-01 01:40:00,1.61552,1.61577,1.61545,1.61574,33400000.0
2008-04-01 01:41:00,1.61555,1.61577,1.61508,1.61541,32800000.0
2008-04-01 01:42:00,1.61535,1.61591,1.61524,1.61549,203100000.0
2008-04-01 01:43:00,1.61546,1.6159,1.61536,1.61545,191500000.0
2008-04-01 01:44:00,1.6154,1.61552,1.61527,1.61545,196200000.0
2008-04-01 01:45:00,1.61542,1.61562,1.61529,1.61549,151000000.0
2008-04-01 01:46:00,1.61559,1.61573,1.61559,1.61569,44500000.0
2008-04-01 01:47:00,1.6159,1.61701,1.6159,1.61701,59800000.0
2008-04-01 01:48:00,1.61729,1.61731,1.61702,1.61725,37800000.0
2008-04-01 01:49:00,1.61718,1.61724,1.61636,1.61636,144300001.0
2008-04-01 01:50:00,1.61655,1.61655,1.61596,1.61653,192000000.0
2008-04-01 01:51:00,1.61641,1.61646,1.61637,1.61637,52000000.0
2008-04-01 01:52:00,1.61643,1.61667,1.6162,1.61667,190700000.0
2008-04-01 01:53:00,1.61658,1.61658,1.61619,1.61652,79800000.0
2008-04-01 01:54:00,1.61629,1.61629,1.61605,1.61623,91200000.0
2008-04-01 01:55:00,1.61614,1.61633,1.61614,1.61633,75200000.0
2008-04-01 01:56:00,1.61643,1.61663,1.6164,1.6165,67100000.0
2008-04-01 01:57:00,1.61633,1.61645,1.616,1.616,68500000.0
2008-04-01 01:58:00,1.61605,1.61627,1.61602,1.61627,55200001.0
2008-04-01 01:59:00,1.61627,1.61627,1.61618,1.61623,52400000.0
2008-04-01 02:00:00,1.61671,1.61711,1.61671,1.61708,48000000.0
2008-04-01 02:01:00,1.61677,1.61711,1.61668,1.61693,37800000.0
2008-04-01 02:02:00,1.61611,1.6162,1.61603,1.61612,41400000.0
2008-04-01 02:03:00,1.61589,1.61648,1.61527,1.61597,37000000.0
2008-04-01 02:04:00,1.61544,1.61576,1.61537,1.61537,31200000.0
2008-04-01 02:05:00,1.61531,1.61549,1.61531,1.61541,33900000.0
2008-04-01 02:06:00,1.61554,1.6157,1.61543,1.61551,43600000.0
2008-04-01 02:07:00,1.61536,1.61561,1.61491,1.61526,43000000.0
2008-04-01 02:08:00,1.61517,1.61519,1.61479,1.61515,46200000.0
2008-04-01 02:09:00,1.61491,1.61567,1.61468,1.61484,23200000.0
2008-04-01 02:10:00,1.61472,1.61472,1.61435,1.61452,46200001.0
2008-04-01 02:11:00,1.61419,1.61462,1.61309,1.61309,29800000.0
2008-04-01 02:12:00,1.61282,1.61331,1.61267,1.61331,19400000.0
2008-04-01 02:13:00,1.61327,1.61327,1.61265,1.61284,26600000.0
2008-04-01 02:14:00,1.61268,1.61268,1.61192,1.61214,48200000.0
2008-04-01 02:15:00,1.61202,1.61202,1.61155,1.61201,44600001.0
2008-04-01 02:16:00,1.61189,1.61189,1.6113,1.61143,25800000.0
2008-04-01 02:17:00,1.61099,1.61108,1.61077,1.61088,32300000.0
2008-04-01 02:18:00,1.61052,1.61071,1.61031,1.61064,52200000.0
2008-04-01 02:19:00,1.61069,1.61069,1.61039,1.61065,31800000.0
2008-04-01 02:20:00,1.6109,1.61112,1.61075,1.61104,45000000.0
2008-04-01 02:21:00,1.6108,1.61118,1.6108,1.61118,22800000.0
2008-04-01 02:22:00,1.61113,1.61121,1.61057,1.61075,29700000.0
2008-04-01 02:23:00,1.61073,1.61094,1.61054,1.6106,48400000.0
2008-04-01 02:24:00,1.61021,1.61054,1.60999,1.60999,30000000.0
2008-04-01 02:25:00,1.60986,1.61003,1.60955,1.61003,31200000.0
2008-04-01 02:26:00,1.6102,1.61038,1.61002,1.61038,30400000.0
2008-04-01 02:27:00,1.61036,1.61059,1.61036,1.61059,26400000.0
2008-04-01 02:28:00,1.61081,1.6109,1.61059,1.61074,33600000.0
2008-04-01 02:29:00,1.61088,1.61191,1.61088,1.61191,49400000.0
2008-04-01 02:30:00,1.61158,1.61158,1.61102,1.61102,23200000.0
2008-04-01 02:31:00,1.61097,1.6111,1.61066,1.61099,34200000.0
2008-04-01 02:32:00,1.61112,1.61112,1.61084,1.61093,21000000.0
2008-04-01 02:33:00,1.61099,1.61119,1.61085,1.61085,21000000.0
2008-04-01 02:34:00,1.61101,1.61126,1.6105,1.61125,54000000.0
2008-04-01 02:35:00,1.61142,1.61142,1.61116,1.61117,49000001.0
2008-04-01 02:36:00,1.61088,1.61129,1.61088,1.61129,45300000.0
2008-04-01 02:37:00,1.61141,1.61145,1.61101,1.61126,34200000.0
2008-04-01 02:38:00,1.61138,1.61223,1.61138,1.61144,40300000.0
2008-04-01 02:39:00,1.61175,1.61215,1.61152,1.61202,30800000.0
2008-04-01 02:40:00,1.61196,1.61211,1.61189,1.61196,27800000.0
2008-04-01 02:41:00,1.61209,1.61219,1.61175,1.61219,45000001.0
2008-04-01 02:42:00,1.61211,1.61223,1.61201,1.61211,47800001.0
2008-04-01 02:43:00,1.61207,1.61225,1.61193,1.61206,52000000.0
2008-04-01 02:44:00,1.61205,1.61205,1.61162,1.61187,116899999.0
2008-04-01 02:45:00,1.61184,1.6122,1.61177,1.61209,38100000.0
2008-04-01 02:46:00,1.61228,1.61228,1.61198,1.61225,47900000.0
2008-04-01 02:47:00,1.61218,1.61234,1.61179,1.61204,41400000.0
2008-04-01 02:48:00,1.6122,1.6122,1.61205,1.61218,14400000.0
2008-04-01 02:49:00,1.61281,1.61335,1.61281,1.61298,37800000.0
2008-04-01 02:50:00,1.61303,1.61305,1.61259,1.61259,31400000.0
2008-04-01 02:51:00,1.61221,1.61269,1.61221,1.61231,33200000.0
2008-04-01 02:52:00,1.61216,1.61257,1.61216,1.61251,51800000.0
2008-04-01 02:53:00,1.61246,1.61306,1.61235,1.61276,65200000.0
2008-04-01 02:54:00,1.61248,1.61268,1.61224,1.61226,46000000.0
2008-04-01 02:55:00,1.61203,1.61203,1.61178,1.61182,37800000.0
2008-04-01 02:56:00,1.61194,1.61194,1.61162,1.61188,46200000.0
2008-04-01 02:57:00,1.61144,1.6119,1.61144,1.6119,39700000.0
2008-04-01 02:58:00,1.61198,1.61198,1.61175,1.61183,36600000.0
2008-04-01 02:59:00,1.61181,1.61195,1.61162,1.61181,35200000.0
2008-04-01 03:00:00,1.61196,1.6122,1.61196,1.6122,37800000.0
2008-04-01 03:01:00,1.61219,1.61245,1.6121,1.61245,28200000.0
2008-04-01 03:02:00,1.61217,1.61238,1.61217,1.61238,32000000.0
2008-04-01 03:03:00,1.61239,1.61248,1.61227,1.61248,41200000.0
2008-04-01 03:04:00,1.61244,1.61244,1.61204,1.61204,17800000.0
2008-04-01 03:05:00,1.61263,1.61272,1.61234,1.61234,35600000.0
2008-04-01 03:06:00,1.61288,1.61301,1.61273,1.61284,58300000.0
2008-04-01 03:07:00,1.61286,1.61286,1.61239,1.61239,30600000.0
2008-04-01 03:08:00,1.61238,1.61242,1.61217,1.61232,47000000.0
2008-04-01 03:09:00,1.6124,1.6124,1.61201,1.61211,40200001.0
2008-04-01 03:10:00,1.61219,1.61232,1.61196,1.61232,40000000.0
2008-04-01 03:11:00,1.61224,1.61245,1.61215,1.61215,23200000.0
2008-04-01 03:12:00,1.61241,1.61246,1.61224,1.61232,41500000.0
2008-04-01 03:13:00,1.61237,1.61237,1.61214,1.61226,41400000.0
2008-04-01 03:14:00,1.6122,1.61243,1.61217,1.61242,50000000.0
2008-04-01 03:15:00,1.61235,1.61235,1.61218,1.61233,40300000.0
2008-04-01 03:16:00,1.61243,1.61249,1.612,1.61219,32800000.0
2008-04-01 03:17:00,1.61238,1.61242,1.61228,1.6123,43600000.0
2008-04-01 03:18:00,1.6121,1.61245,1.6121,1.61245,34000000.0
2008-04-01 03:19:00,1.6124,1.61262,1.6124,1.61255,26200000.0
2008-04-01 03:20:00,1.61261,1.61263,1.61226,1.61231,109600001.0
2008-04-01 03:21:00,1.61228,1.61242,1.61218,1.61218,39600000.0
2008-04-01 03:22:00,1.61224,1.61232,1.61214,1.61232,35400000.0
2008-04-01 03:23:00,1.61241,1.61269,1.61239,1.61269,37200000.0
2008-04-01 03:24:00,1.6127,1.6127,1.61239,1.61265,20200000.0
2008-04-01 03:25:00,1.61232,1.61264,1.61232,1.61264,28200000.0
2008-04-01 03:26:00,1.61267,1.61295,1.61262,1.61295,37500000.0
2008-04-01 03:27:00,1.61278,1.61303,1.61271,1.61276,29000000.0
2008-04-01 03:28:00,1.61284,1.61311,1.61279,1.61307,25600000.0
2008-04-01 03:29:00,1.61307,1.61316,1.61266,1.61266,39400000.0
2008-04-01 03:30:00,1.6128,1.61296,1.61273,1.61276,35600000.0
2008-04-01 03:31:00,1.61283,1.61304,1.6127,1.61297,53000000.0
2008-04-01 03:32:00,1.61295,1.61305,1.61287,1.61305,34600000.0
2008-04-01 03:33:00,1.61312,1.6132,1.61299,1.61314,24400000.0
2008-04-01 03:34:00,1.61311,1.61318,1.61289,1.61297,29800000.0
2008-04-01 03:35:00,1.61318,1.61327,1.61296,1.61318,82900000.0
2008-04-01 03:36:00,1.61302,1.6132,1.61259,1.6129,50200000.0
2008-04-01 03:37:00,1.61267,1.61283,1.61242,1.6125,35200000.0
2008-04-01 03:38:00,1.61242,1.61248,1.61226,1.61241,35200000.0
2008-04-01 03:39:00,1.61247,1.61247,1.61051,1.61086,25600000.0
2008-04-01 03:40:00,1.61081,1.61081,1.61044,1.6105,23300000.0
2008-04-01 03:41:00,1.61029,1.61032,1.60997,1.61032,26400000.0
2008-04-01 03:42:00,1.61026,1.61045,1.61021,1.61045,31500000.0
2008-04-01 03:43:00,1.61038,1.61048,1.61021,1.61048,34200000.0
2008-04-01 03:44:00,1.6103,1.61045,1.6103,1.6103,46600001.0
2008-04-01 03:45:00,1.61051,1.61051,1.6102,1.61031,38100000.0
2008-04-01 03:46:00,1.61032,1.61036,1.60999,1.61033,53800001.0
2008-04-01 03:47:00,1.61037,1.61077,1.61028,1.61077,23400000.0
2008-04-01 03:48:00,1.61045,1.61063,1.61012,1.61012,25200000.0
2008-04-01 03:49:00,1.61009,1.61023,1.61006,1.61023,42600000.0
2008-04-01 03:50:00,1.61021,1.61026,1.60996,1.60996,34800000.0
2008-04-01 03:51:00,1.61039,1.61048,1.61022,1.61044,52000001.0
2008-04-01 03:52:00,1.61063,1.61089,1.6106,1.61068,33900000.0
2008-04-01 03:53:00,1.61067,1.61075,1.61052,1.61052,51800000.0
2008-04-01 03:54:00,1.61061,1.61092,1.61051,1.61068,35400000.0
2008-04-01 03:55:00,1.61054,1.61054,1.61024,1.61024,28600000.0
2008-04-01 03:56:00,1.61031,1.61046,1.61026,1.61036,33600000.0
2008-04-01 03:57:00,1.61039,1.61048,1.60996,1.61042,98900000.0
2008-04-01 03:58:00,1.61038,1.61051,1.61026,1.61026,53200000.0
2008-04-01 03:59:00,1.61036,1.61051,1.61024,1.61036,60400000.0
2008-04-01 04:00:00,1.61024,1.6104,1.6101,1.61038,51200000.0
2008-04-01 04:01:00,1.61037,1.61037,1.60995,1.61037,26800000.0
2008-04-01 04:02:00,1.61039,1.61039,1.61026,1.61031,30200000.0
2008-04-01 04:03:00,1.61029,1.61069,1.61029,1.61069,27800000.0
2008-04-01 04:04:00,1.61062,1.61062,1.61043,1.61043,25600000.0
2008-04-01 04:05:00,1.61012,1.61082,1.61012,1.61063,32600000.0
2008-04-01 04:06:00,1.61061,1.61074,1.61039,1.61074,35600000.0
2008-04-01 04:07:00,1.61056,1.61064,1.61026,1.61064,28600000.0
2008-04-01 04:08:00,1.61056,1.61074,1.61041,1.61074,61900000.0
2008-04-01 04:09:00,1.61069,1.61084,1.61051,1.61084,34800000.0
2008-04-01 04:10:00,1.6109,1.61122,1.61079,1.61101,35300000.0
2008-04-01 04:11:00,1.61093,1.61095,1.61073,1.61095,42200000.0
2008-04-01 04:12:00,1.61091,1.61097,1.61071,1.61085,36200000.0
2008-04-01 04:13:00,1.61091,1.61099,1.61038,1.61099,23400000.0
2008-04-01 04:14:00,1.61065,1.61067,1.61021,1.61031,50600000.0
2008-04-01 04:15:00,1.61072,1.61083,1.61057,1.61078,53900000.0
2008-04-01 04:16:00,1.61062,1.61073,1.6102,1.61069,26800000.0
2008-04-01 04:17:00,1.61074,1.61078,1.61055,1.61074,68599999.0
2008-04-01 04:18:00,1.61014,1.6106,1.61014,1.61051,52300000.0
2008-04-01 04:19:00,1.6106,1.61081,1.61057,1.61081,24900000.0
2008-04-01 04:20:00,1.61067,1.61079,1.61062,1.61067,43100000.0
2008-04-01 04:21:00,1.61076,1.61081,1.61056,1.6107,56100000.0
2008-04-01 04:22:00,1.61072,1.61121,1.61072,1.61121,30200000.0
2008-04-01 04:23:00,1.61122,1.61144,1.61122,1.61141,38800001.0
2008-04-01 04:24:00,1.61135,1.61148,1.61135,1.61144,33200000.0
2008-04-01 04:25:00,1.61156,1.61162,1.61137,1.6114,43400000.0
2008-04-01 04:26:00,1.61148,1.61151,1.61133,1.61133,34600000.0
2008-04-01 04:27:00,1.6114,1.61155,1.61121,1.6113,80500000.0
2008-04-01 04:28:00,1.61151,1.61151,1.61115,1.61134,40400000.0
2008-04-01 04:29:00,1.61112,1.6117,1.61101,1.6117,56700000.0
2008-04-01 04:30:00,1.61156,1.61176,1.61133,1.61151,38200000.0
2008-04-01 04:31:00,1.61128,1.61164,1.61128,1.61145,42500000.0
2008-04-01 04:32:00,1.61156,1.61169,1.61156,1.61156,32900000.0
2008-04-01 04:33:00,1.61175,1.61179,1.61152,1.61168,49100000.0
2008-04-01 04:34:00,1.61162,1.61171,1.61155,1.61161,56700000.0
2008-04-01 04:35:00,1.61143,1.61171,1.61143,1.61156,45100000.0
2008-04-01 04:36:00,1.61162,1.61162,1.61136,1.61136,33400000.0
2008-04-01 04:37:00,1.61143,1.61145,1.6111,1.6113,23400000.0
2008-04-01 04:38:00,1.61129,1.61153,1.61129,1.61153,32800000.0
2008-04-01 04:39:00,1.61131,1.61163,1.61113,1.61159,48600000.0
2008-04-01 04:40:00,1.61146,1.61163,1.61135,1.61144,18800000.0
2008-04-01 04:41:00,1.61145,1.61155,1.61109,1.61155,50100000.0
2008-04-01 04:42:00,1.61144,1.61156,1.6114,1.61156,28000000.0
2008-04-01 04:43:00,1.61146,1.61157,1.61136,1.61149,30200000.0
2008-04-01 04:44:00,1.61146,1.61173,1.61101,1.61155,54600000.0
2008-04-01 04:45:00,1.61146,1.61153,1.61137,1.61149,23200000.0
2008-04-01 04:46:00,1.61135,1.61202,1.61135,1.61141,31400000.0
2008-04-01 04:47:00,1.61194,1.61209,1.61174,1.61174,26000000.0
2008-04-01 04:48:00,1.61159,1.61167,1.61153,1.61166,42400000.0
2008-04-01 04:49:00,1.61149,1.61176,1.61138,1.61161,21600000.0
2008-04-01 04:50:00,1.61156,1.61179,1.61151,1.61156,35600000.0
2008-04-01 04:51:00,1.61151,1.61169,1.61143,1.61169,36400000.0
2008-04-01 04:52:00,1.61161,1.61171,1.61153,1.61166,18800000.0
2008-04-01 04:53:00,1.61166,1.61166,1.61148,1.61151,49000000.0
2008-04-01 04:54:00,1.61171,1.61171,1.61156,1.61159,45000000.0
2008-04-01 04:55:00,1.61166,1.61166,1.61141,1.61151,35000000.0
2008-04-01 04:56:00,1.61146,1.61171,1.61146,1.61171,52200000.0
2008-04-01 04:57:00,1.61154,1.61156,1.61146,1.61146,41800000.0
2008-04-01 04:58:00,1.61151,1.61163,1.61131,1.61156,36000000.0
2008-04-01 04:59:00,1.61126,1.61151,1.61126,1.61132,35600000.0
2008-04-01 05:00:00,1.61135,1.61142,1.61121,1.61139,40800000.0
2008-04-01 05:01:00,1.61123,1.61137,1.61123,1.6113,22000000.0
2008-04-01 05:02:00,1.61108,1.61142,1.61108,1.61134,47600000.0
2008-04-01 05:03:00,1.61117,1.61133,1.61113,1.61133,45500000.0
2008-04-01 05:04:00,1.61105,1.61125,1.61105,1.61125,23800000.0
2008-04-01 05:05:00,1.61103,1.61132,1.61101,1.61132,29600000.0
2008-04-01 05:06:00,1.61132,1.6114,1.61113,1.6113,33200000.0
2008-04-01 05:07:00,1.6112,1.61122,1.61092,1.611,46000000.0
2008-04-01 05:08:00,1.61088,1.61096,1.61078,1.61088,28400000.0
2008-04-01 05:09:00,1.61091,1.61098,1.61068,1.61073,30200000.0
2008-04-01 05:10:00,1.61071,1.61089,1.61034,1.61073,31400000.0
2008-04-01 05:11:00,1.61081,1.6109,1.61052,1.61052,44600000.0
2008-04-01 05:12:00,1.61074,1.61099,1.61057,1.61099,32700000.0
2008-04-01 05:13:00,1.61091,1.61105,1.61087,1.61088,38000000.0
2008-04-01 05:14:00,1.61088,1.61088,1.61062,1.61068,32600000.0
2008-04-01 05:15:00,1.61075,1.61075,1.61058,1.61066,34000000.0
2008-04-01 05:16:00,1.61075,1.61087,1.61068,1.61079,31300000.0
2008-04-01 05:17:00,1.61069,1.61097,1.61067,1.61087,21000000.0
2008-04-01 05:18:00,1.61097,1.61102,1.6108,1.6108,46000000.0
2008-04-01 05:19:00,1.61051,1.61114,1.61051,1.611,38300000.0
2008-04-01 05:20:00,1.61086,1.61096,1.61074,1.6108,26000000.0
2008-04-01 05:21:00,1.61079,1.61087,1.61067,1.61071,32800000.0
2008-04-01 05:22:00,1.61077,1.61082,1.61062,1.61074,52400000.0
2008-04-01 05:23:00,1.61008,1.61079,1.61008,1.61077,47400001.0
2008-04-01 05:24:00,1.6107,1.61088,1.6107,1.61085,38400000.0
2008-04-01 05:25:00,1.61072,1.6109,1.61055,1.61083,54400000.0
2008-04-01 05:26:00,1.61088,1.61088,1.61065,1.61065,44800000.0
2008-04-01 05:27:00,1.6106,1.61063,1.6105,1.6105,43100000.0
2008-04-01 05:28:00,1.6107,1.61097,1.61024,1.61024,30800000.0
2008-04-01 05:29:00,1.61064,1.61073,1.61056,1.61065,41600001.0
2008-04-01 05:30:00,1.61062,1.61072,1.61047,1.61062,38700000.0
2008-04-01 05:31:00,1.61058,1.61073,1.61048,1.61049,64400000.0
2008-04-01 05:32:00,1.61064,1.61082,1.61032,1.61032,103400000.0
2008-04-01 05:33:00,1.61118,1.61118,1.61087,1.61087,34400000.0
2008-04-01 05:34:00,1.61087,1.61101,1.61087,1.61101,32600000.0
2008-04-01 05:35:00,1.61108,1.61108,1.61075,1.61102,51700000.0
2008-04-01 05:36:00,1.61081,1.61102,1.61074,1.61074,40400000.0
2008-04-01 05:37:00,1.61079,1.61097,1.6107,1.61092,45700000.0
2008-04-01 05:38:00,1.61082,1.6109,1.61059,1.61075,34600000.0
2008-04-01 05:39:00,1.61106,1.61147,1.61106,1.61138,31400000.0
2008-04-01 05:40:00,1.61138,1.61154,1.61135,1.61145,32800000.0
2008-04-01 05:41:00,1.61145,1.61174,1.6112,1.61174,52800000.0
2008-04-01 05:42:00,1.61177,1.61177,1.61136,1.61165,16200000.0
2008-04-01 05:43:00,1.61152,1.61183,1.61152,1.61176,39900000.0
2008-04-01 05:44:00,1.6117,1.6119,1.61163,1.61188,39800000.0
2008-04-01 05:45:00,1.6117,1.61215,1.6117,1.61188,50600000.0
2008-04-01 05:46:00,1.61207,1.6121,1.61182,1.61182,32800000.0
2008-04-01 05:47:00,1.61164,1.6117,1.61151,1.61163,37600000.0
2008-04-01 05:48:00,1.61159,1.61188,1.61159,1.61159,19200000.0
2008-04-01 05:49:00,1.6117,1.61197,1.61161,1.6119,28000000.0
2008-04-01 05:50:00,1.61197,1.61214,1.61176,1.61206,30700000.0
2008-04-01 05:51:00,1.61212,1.61212,1.61168,1.61168,29000000.0
2008-04-01 05:52:00,1.61191,1.61197,1.61171,1.61171,39000000.0
2008-04-01 05:53:00,1.61148,1.61202,1.61148,1.61202,36600000.0
2008-04-01 05:54:00,1.61207,1.61207,1.61186,1.61202,59400000.0
2008-04-01 05:55:00,1.61195,1.61215,1.61189,1.61215,21000000.0
2008-04-01 05:56:00,1.61215,1.61221,1.61192,1.61192,26800000.0
2008-04-01 05:57:00,1.61194,1.61222,1.61194,1.61195,32600000.0
2008-04-01 05:58:00,1.61202,1.61218,1.6119,1.61193,54200000.0
2008-04-01 05:59:00,1.61207,1.61207,1.6113,1.6113,40900000.0
2008-04-01 06:00:00,1.61117,1.61161,1.61117,1.61154,46100001.0
2008-04-01 06:01:00,1.61158,1.61179,1.61153,1.61174,29600000.0
2008-04-01 06:02:00,1.61175,1.61206,1.61143,1.61206,29100000.0
2008-04-01 06:03:00,1.61195,1.61202,1.61182,1.61189,30200000.0
2008-04-01 06:04:00,1.61187,1.61187,1.61155,1.61162,35400000.0
2008-04-01 06:05:00,1.61164,1.61185,1.61153,1.61153,52800000.0
2008-04-01 06:06:00,1.61149,1.61177,1.61149,1.61166,48300000.0
2008-04-01 06:07:00,1.61165,1.61175,1.61148,1.61155,37600000.0
2008-04-01 06:08:00,1.61162,1.61175,1.61153,1.61168,65400000.0
2008-04-01 06:09:00,1.61146,1.61146,1.61124,1.61134,30300000.0
2008-04-01 06:10:00,1.61149,1.61149,1.61136,1.61144,36600000.0
2008-04-01 06:11:00,1.61148,1.61175,1.61147,1.61147,64100000.0
2008-04-01 06:12:00,1.61156,1.61182,1.61156,1.61163,29500000.0
2008-04-01 06:13:00,1.61162,1.61185,1.6115,1.61175,37300000.0
2008-04-01 06:14:00,1.61164,1.61168,1.61119,1.61151,30600000.0
2008-04-01 06:15:00,1.61146,1.61164,1.61134,1.61144,20400000.0
2008-04-01 06:16:00,1.61154,1.61154,1.61134,1.61144,28200000.0
2008-04-01 06:17:00,1.61113,1.61183,1.61113,1.61183,21000000.0
2008-04-01 06:18:00,1.61193,1.61213,1.61183,1.61184,44600000.0
2008-04-01 06:19:00,1.61193,1.61197,1.61178,1.61178,24200000.0
2008-04-01 06:20:00,1.61178,1.61178,1.6114,1.6114,43400000.0
2008-04-01 06:21:00,1.61146,1.61164,1.61146,1.61164,24400000.0
2008-04-01 06:22:00,1.61166,1.61179,1.61158,1.61179,32800000.0
2008-04-01 06:23:00,1.6118,1.61185,1.61146,1.61185,52000000.0
2008-04-01 06:24:00,1.61178,1.61181,1.61147,1.61176,29100000.0
2008-04-01 06:25:00,1.61176,1.61176,1.61163,1.61166,33200000.0
2008-04-01 06:26:00,1.61165,1.61183,1.61153,1.61172,60400000.0
2008-04-01 06:27:00,1.61165,1.61176,1.6116,1.61175,26600000.0
2008-04-01 06:28:00,1.61168,1.61174,1.61157,1.61171,49700000.0
2008-04-01 06:29:00,1.6117,1.6117,1.6114,1.61142,37600000.0
2008-04-01 06:30:00,1.61144,1.61144,1.6112,1.61132,47700001.0
2008-04-01 06:31:00,1.61141,1.6115,1.61094,1.61094,31200000.0
2008-04-01 06:32:00,1.61101,1.61121,1.611,1.61116,24200000.0
2008-04-01 06:33:00,1.61109,1.61131,1.61109,1.61119,52300001.0
2008-04-01 06:34:00,1.61115,1.6114,1.61096,1.61122,52800000.0
2008-04-01 06:35:00,1.61106,1.61139,1.61098,1.61107,38600000.0
2008-04-01 06:36:00,1.61071,1.61116,1.61071,1.61099,70600001.0
2008-04-01 06:37:00,1.61076,1.61085,1.60992,1.60992,32800000.0
2008-04-01 06:38:00,1.61025,1.61054,1.61025,1.61048,37600000.0
2008-04-01 06:39:00,1.61057,1.61076,1.61044,1.61049,59700000.0
2008-04-01 06:40:00,1.61042,1.61063,1.61041,1.61041,20600000.0
2008-04-01 06:41:00,1.61042,1.61052,1.60966,1.61027,58500000.0
2008-04-01 06:42:00,1.60977,1.6102,1.60977,1.61018,42200000.0
2008-04-01 06:43:00,1.61034,1.61065,1.61012,1.61057,29800000.0
2008-04-01 06:44:00,1.61059,1.61099,1.61043,1.61092,47200000.0
2008-04-01 06:45:00,1.61095,1.61119,1.61095,1.61102,40500000.0
2008-04-01 06:46:00,1.61104,1.61122,1.61093,1.61094,36800000.0
2008-04-01 06:47:00,1.61111,1.61126,1.61104,1.61118,28600000.0
2008-04-01 06:48:00,1.61107,1.6114,1.61096,1.61124,33100000.0
2008-04-01 06:49:00,1.61127,1.61172,1.61126,1.61156,47600000.0
2008-04-01 06:50:00,1.61143,1.6123,1.61139,1.612,40800000.0
2008-04-01 06:51:00,1.6121,1.61222,1.61202,1.61205,28000000.0
2008-04-01 06:52:00,1.6118,1.6118,1.61105,1.61163,25600000.0
2008-04-01 06:53:00,1.61179,1.61179,1.61147,1.61166,21400000.0
2008-04-01 06:54:00,1.61154,1.61179,1.6114,1.61153,35000000.0
2008-04-01 06:55:00,1.61166,1.61171,1.61153,1.61171,34800001.0
2008-04-01 06:56:00,1.61181,1.61191,1.61176,1.61176,27800000.0
2008-04-01 06:57:00,1.61197,1.61215,1.61158,1.61194,54400000.0
2008-04-01 06:58:00,1.61156,1.61222,1.61156,1.61221,22400000.0
2008-04-01 06:59:00,1.61211,1.61222,1.61184,1.61209,19400000.0
2008-04-01 07:00:00,1.61225,1.61232,1.61193,1.61193,50600000.0
2008-04-01 07:01:00,1.612,1.61212,1.61179,1.61179,56200000.0
2008-04-01 07:02:00,1.61152,1.61162,1.61118,1.61118,43100000.0
2008-04-01 07:03:00,1.61118,1.61166,1.61107,1.61166,38900000.0
2008-04-01 07:04:00,1.61204,1.61208,1.61176,1.61183,36300000.0
2008-04-01 07:05:00,1.61178,1.61208,1.61169,1.61176,61000000.0
2008-04-01 07:06:00,1.61226,1.6127,1.61226,1.61268,38800000.0
2008-04-01 07:07:00,1.61261,1.61266,1.61248,1.61251,31800000.0
2008-04-01 07:08:00,1.61245,1.61269,1.61242,1.61242,57200001.0
2008-04-01 07:09:00,1.61232,1.61232,1.6121,1.61217,31400000.0
2008-04-01 07:10:00,1.61212,1.61212,1.61123,1.61123,33000000.0
2008-04-01 07:11:00,1.61136,1.61156,1.6113,1.6113,71700000.0
2008-04-01 07:12:00,1.61157,1.61167,1.61128,1.61139,26800000.0
2008-04-01 07:13:00,1.61166,1.61166,1.61144,1.61152,39800000.0
2008-04-01 07:14:00,1.61129,1.61129,1.61074,1.61083,29200000.0
2008-04-01 07:15:00,1.61074,1.61082,1.61052,1.61075,31400000.0
2008-04-01 07:16:00,1.61037,1.61072,1.61037,1.61058,28200000.0
2008-04-01 07:17:00,1.61041,1.61041,1.6099,1.61035,33000000.0
2008-04-01 07:18:00,1.61035,1.61035,1.60948,1.60976,49900000.0
2008-04-01 07:19:00,1.60948,1.60995,1.60934,1.60986,37400000.0
2008-04-01 07:20:00,1.60966,1.61024,1.60966,1.61022,75799999.0
2008-04-01 07:21:00,1.61015,1.61064,1.61008,1.61031,31000000.0
2008-04-01 07:22:00,1.60993,1.60993,1.60886,1.60908,44000000.0
2008-04-01 07:23:00,1.60884,1.61003,1.60884,1.61003,50100000.0
2008-04-01 07:24:00,1.60991,1.61004,1.60967,1.61002,34800000.0
2008-04-01 07:25:00,1.61021,1.61022,1.60958,1.60988,36400000.0
2008-04-01 07:26:00,1.60979,1.6103,1.60979,1.6103,28600000.0
2008-04-01 07:27:00,1.61023,1.61023,1.60968,1.60985,36400000.0
2008-04-01 07:28:00,1.60994,1.61012,1.60964,1.61004,41400000.0
2008-04-01 07:29:00,1.61034,1.61048,1.61026,1.61048,34000000.0
2008-04-01 07:30:00,1.61044,1.61056,1.61005,1.61056,69100000.0
2008-04-01 07:31:00,1.61042,1.61067,1.61038,1.61047,80999999.0
2008-04-01 07:32:00,1.61038,1.61068,1.61018,1.61053,33000000.0
2008-04-01 07:33:00,1.61025,1.61035,1.60997,1.60997,51900001.0
2008-04-01 07:34:00,1.61003,1.61025,1.60977,1.61001,48000000.0
2008-04-01 07:35:00,1.60966,1.60982,1.60966,1.60981,18400000.0
2008-04-01 07:36:00,1.6097,1.60988,1.60949,1.60971,35400000.0
2008-04-01 07:37:00,1.6097,1.60978,1.60956,1.60966,31500000.0
2008-04-01 07:38:00,1.60933,1.60933,1.60837,1.60837,43200000.0
2008-04-01 07:39:00,1.60854,1.60889,1.60854,1.60882,33400000.0
2008-04-01 07:40:00,1.60869,1.60869,1.60796,1.60812,32800000.0
2008-04-01 07:41:00,1.60789,1.60841,1.6077,1.60831,41900000.0
2008-04-01 07:42:00,1.60809,1.60884,1.60809,1.60884,52500001.0
2008-04-01 07:43:00,1.60862,1.60891,1.60861,1.60891,53200000.0
2008-04-01 07:44:00,1.60865,1.6087,1.60844,1.60865,33200000.0
2008-04-01 07:45:00,1.60884,1.60908,1.60843,1.60898,32200000.0
2008-04-01 07:46:00,1.6092,1.6093,1.6089,1.60921,49600000.0
2008-04-01 07:47:00,1.60948,1.60961,1.60881,1.60961,51500000.0
2008-04-01 07:48:00,1.60957,1.61029,1.60949,1.61029,35000000.0
2008-04-01 07:49:00,1.61051,1.61062,1.61005,1.61005,56800000.0
2008-04-01 07:50:00,1.61043,1.61043,1.61021,1.61021,38200001.0
2008-04-01 07:51:00,1.61006,1.61058,1.60998,1.61058,40200000.0
2008-04-01 07:52:00,1.61045,1.61081,1.61045,1.61052,33400000.0
2008-04-01 07:53:00,1.61031,1.6104,1.61005,1.61005,33900000.0
2008-04-01 07:54:00,1.60993,1.61024,1.60993,1.61005,46900000.0
2008-04-01 07:55:00,1.61076,1.61096,1.61048,1.61061,49400000.0
2008-04-01 07:56:00,1.61039,1.6107,1.61018,1.61038,25800000.0
2008-04-01 07:57:00,1.60994,1.61025,1.60983,1.61014,34600000.0
2008-04-01 07:58:00,1.6103,1.61127,1.61003,1.61127,59000000.0
2008-04-01 07:59:00,1.6115,1.61286,1.61124,1.61286,50200000.0
2008-04-01 08:00:00,1.6127,1.6127,1.61096,1.61106,36500000.0
2008-04-01 08:01:00,1.61104,1.61159,1.61104,1.61152,56400000.0
2008-04-01 08:02:00,1.61176,1.61182,1.61052,1.61052,36300000.0
2008-04-01 08:03:00,1.6106,1.6106,1.61033,1.61036,37800000.0
2008-04-01 08:04:00,1.61026,1.61069,1.61026,1.61047,40800001.0
2008-04-01 08:05:00,1.61088,1.61146,1.61088,1.61146,20800000.0
2008-04-01 08:06:00,1.61171,1.61186,1.61123,1.61145,30200000.0
2008-04-01 08:07:00,1.61177,1.61244,1.61172,1.61224,28200000.0
2008-04-01 08:08:00,1.61153,1.61164,1.61093,1.61127,50200000.0
2008-04-01 08:09:00,1.61165,1.61249,1.61165,1.61242,27900000.0
2008-04-01 08:10:00,1.61235,1.61235,1.61207,1.6122,55000001.0
2008-04-01 08:11:00,1.6123,1.61261,1.61222,1.61261,36200000.0
2008-04-01 08:12:00,1.61266,1.61353,1.61237,1.61353,49800000.0
2008-04-01 08:13:00,1.61334,1.61392,1.61334,1.61358,40900000.0
2008-04-01 08:14:00,1.61339,1.61339,1.61267,1.61267,47800000.0
2008-04-01 08:15:00,1.61284,1.61316,1.61259,1.61316,63500000.0
2008-04-01 08:16:00,1.61328,1.61336,1.61299,1.61336,60200000.0
2008-04-01 08:17:00,1.61335,1.61335,1.61294,1.61317,49800000.0
2008-04-01 08:18:00,1.61277,1.61321,1.61277,1.61321,39000000.0
2008-04-01 08:19:00,1.61326,1.61353,1.61321,1.61346,40400000.0
2008-04-01 08:20:00,1.61329,1.61329,1.61225,1.61294,42000000.0
2008-04-01 08:21:00,1.61293,1.61309,1.61155,1.61155,38300001.0
2008-04-01 08:22:00,1.61056,1.61059,1.61023,1.6105,32300000.0
2008-04-01 08:23:00,1.61025,1.61039,1.60984,1.61006,26000000.0
2008-04-01 08:24:00,1.60968,1.6098,1.60903,1.60903,40400000.0
2008-04-01 08:25:00,1.60882,1.60978,1.60882,1.60953,29600000.0
2008-04-01 08:26:00,1.60938,1.60938,1.60882,1.60902,38400000.0
2008-04-01 08:27:00,1.60881,1.60938,1.60881,1.60932,42200000.0
2008-04-01 08:28:00,1.60931,1.60931,1.60886,1.60912,47700000.0
2008-04-01 08:29:00,1.6094,1.61009,1.60936,1.61009,44300000.0
2008-04-01 08:30:00,1.61017,1.61017,1.60953,1.6099,28000000.0
2008-04-01 08:31:00,1.60999,1.61011,1.60978,1.61,43400000.0
2008-04-01 08:32:00,1.61019,1.61028,1.60937,1.60958,41200000.0
2008-04-01 08:33:00,1.60947,1.60947,1.60886,1.60886,25400000.0
2008-04-01 08:34:00,1.60909,1.60945,1.6088,1.60945,41500000.0
2008-04-01 08:35:00,1.60949,1.60949,1.60924,1.6094,58000000.0
2008-04-01 08:36:00,1.60933,1.60933,1.60824,1.60839,55200000.0
2008-04-01 08:37:00,1.60834,1.60947,1.60834,1.60929,46000000.0
2008-04-01 08:38:00,1.60926,1.60975,1.60926,1.6095,64599999.0
2008-04-01 08:39:00,1.61017,1.61017,1.60857,1.60933,46200000.0
2008-04-01 08:40:00,1.60946,1.6095,1.60886,1.60886,33800000.0
2008-04-01 08:41:00,1.60861,1.60949,1.60853,1.60949,17600000.0
2008-04-01 08:42:00,1.60955,1.60955,1.60931,1.60949,38600000.0
2008-04-01 08:43:00,1.60947,1.60947,1.60883,1.60883,32800000.0
2008-04-01 08:44:00,1.60955,1.60965,1.60903,1.60949,33000000.0
2008-04-01 08:45:00,1.60919,1.60997,1.60919,1.60958,29600000.0
2008-04-01 08:46:00,1.60974,1.60988,1.60948,1.6095,54300001.0
2008-04-01 08:47:00,1.60944,1.60944,1.60895,1.60895,21400000.0
2008-04-01 08:48:00,1.60939,1.60983,1.60939,1.60939,38700000.0
2008-04-01 08:49:00,1.60906,1.6102,1.60906,1.61008,65800000.0
2008-04-01 08:50:00,1.60998,1.61026,1.60987,1.61026,30600000.0
2008-04-01 08:51:00,1.61025,1.61048,1.61011,1.61011,29800000.0
2008-04-01 08:52:00,1.6101,1.6101,1.60978,1.60988,63200000.0
2008-04-01 08:53:00,1.60988,1.61003,1.60974,1.61003,33200000.0
2008-04-01 08:54:00,1.60941,1.60943,1.60874,1.60887,28100000.0
2008-04-01 08:55:00,1.60867,1.60913,1.60851,1.60912,37200000.0
2008-04-01 08:56:00,1.60911,1.60911,1.60849,1.60863,56500000.0
2008-04-01 08:57:00,1.60901,1.60911,1.60892,1.60904,26100000.0
2008-04-01 08:58:00,1.60901,1.60945,1.60882,1.60945,47500000.0
2008-04-01 08:59:00,1.60933,1.60933,1.6089,1.60897,28200000.0
2008-04-01 09:00:00,1.60873,1.60884,1.60822,1.60884,35000000.0
2008-04-01 09:01:00,1.60884,1.60898,1.6088,1.60892,27500000.0
2008-04-01 09:02:00,1.60919,1.60965,1.60919,1.60965,39000000.0
2008-04-01 09:03:00,1.60956,1.61011,1.60956,1.60992,43800000.0
2008-04-01 09:04:00,1.60986,1.6099,1.60949,1.60949,20800000.0
2008-04-01 09:05:00,1.60914,1.60929,1.60891,1.60913,43200001.0
2008-04-01 09:06:00,1.60893,1.60923,1.60893,1.60894,37400000.0
2008-04-01 09:07:00,1.60877,1.60896,1.60854,1.60854,48200000.0
2008-04-01 09:08:00,1.60868,1.60941,1.60868,1.60941,46700001.0
2008-04-01 09:09:00,1.60969,1.60985,1.609,1.60904,40900000.0
2008-04-01 09:10:00,1.60863,1.60935,1.60835,1.60877,23400000.0
2008-04-01 09:11:00,1.60842,1.609,1.60838,1.60861,57500000.0
2008-04-01 09:12:00,1.60869,1.6094,1.60865,1.60939,39800000.0
2008-04-01 09:13:00,1.60917,1.60931,1.60914,1.60914,28200000.0
2008-04-01 09:14:00,1.60901,1.60953,1.60886,1.60916,38800000.0
2008-04-01 09:15:00,1.60891,1.60908,1.60881,1.60897,41200000.0
2008-04-01 09:16:00,1.60898,1.60992,1.60898,1.60979,38000000.0
2008-04-01 09:17:00,1.60993,1.60993,1.6095,1.60962,41400000.0
2008-04-01 09:18:00,1.60962,1.61018,1.60949,1.61002,24200000.0
2008-04-01 09:19:00,1.60995,1.61018,1.60987,1.60987,37500000.0
2008-04-01 09:20:00,1.61002,1.61035,1.61002,1.61012,31500000.0
2008-04-01 09:21:00,1.61038,1.61071,1.61005,1.61061,29200000.0
2008-04-01 09:22:00,1.61101,1.61148,1.611,1.61148,28200000.0
2008-04-01 09:23:00,1.61163,1.61171,1.60979,1.61094,52400001.0
2008-04-01 09:24:00,1.61128,1.61169,1.61125,1.61144,45000000.0
2008-04-01 09:25:00,1.61136,1.61136,1.61068,1.61114,24100000.0
2008-04-01 09:26:00,1.61121,1.61121,1.61042,1.61111,58600000.0
2008-04-01 09:27:00,1.61093,1.61093,1.61036,1.61043,30600000.0
2008-04-01 09:28:00,1.61016,1.61074,1.61014,1.61074,27800000.0
2008-04-01 09:29:00,1.61097,1.61104,1.61072,1.61074,28400000.0
2008-04-01 09:30:00,1.61066,1.61083,1.61053,1.61057,47900000.0
2008-04-01 09:31:00,1.61095,1.61129,1.61095,1.6112,37800000.0
2008-04-01 09:32:00,1.61148,1.61161,1.61117,1.6113,53500000.0
2008-04-01 09:33:00,1.61104,1.61104,1.61063,1.61063,28700000.0
2008-04-01 09:34:00,1.61061,1.61142,1.61053,1.61124,28000000.0
2008-04-01 09:35:00,1.6111,1.6114,1.61083,1.6114,37600000.0
2008-04-01 09:36:00,1.61154,1.61165,1.61107,1.61121,25400000.0
2008-04-01 09:37:00,1.61135,1.61144,1.61074,1.61079,39300000.0
2008-04-01 09:38:00,1.61067,1.61114,1.61066,1.61106,49000001.0
2008-04-01 09:39:00,1.61093,1.61104,1.61047,1.61076,39200000.0
2008-04-01 09:40:00,1.61092,1.61114,1.61062,1.61106,37500000.0
2008-04-01 09:41:00,1.6113,1.61134,1.60975,1.60998,53600001.0
2008-04-01 09:42:00,1.60975,1.61027,1.60961,1.60993,52400000.0
2008-04-01 09:43:00,1.61015,1.6106,1.60974,1.61005,49400001.0
2008-04-01 09:44:00,1.61021,1.61046,1.61008,1.61017,29800000.0
2008-04-01 09:45:00,1.61056,1.61074,1.60997,1.60997,32000000.0
2008-04-01 09:46:00,1.61031,1.6105,1.60996,1.61,35900000.0
2008-04-01 09:47:00,1.61007,1.61033,1.60997,1.61033,57000000.0
2008-04-01 09:48:00,1.61043,1.61046,1.6101,1.61046,44500000.0
2008-04-01 09:49:00,1.61057,1.6108,1.61043,1.61061,32600000.0
2008-04-01 09:50:00,1.61069,1.61122,1.61069,1.611,40000000.0
2008-04-01 09:51:00,1.61092,1.6111,1.61076,1.611,55000000.0
2008-04-01 09:52:00,1.61089,1.61137,1.61089,1.61137,40000000.0
2008-04-01 09:53:00,1.61128,1.6114,1.61053,1.61094,56300001.0
2008-04-01 09:54:00,1.61081,1.61092,1.61046,1.61046,23000000.0
2008-04-01 09:55:00,1.61035,1.61153,1.61035,1.61153,54700000.0
2008-04-01 09:56:00,1.61132,1.61173,1.61132,1.61139,41700000.0
2008-04-01 09:57:00,1.61166,1.61185,1.61145,1.61147,51400001.0
2008-04-01 09:58:00,1.61139,1.61176,1.6112,1.61155,29600000.0
2008-04-01 09:59:00,1.61136,1.61136,1.61096,1.61115,44100000.0
2008-04-01 10:00:00,1.61091,1.61124,1.61091,1.61097,52400001.0
2008-04-01 10:01:00,1.61108,1.61108,1.61042,1.61048,59600000.0
2008-04-01 10:02:00,1.61066,1.61132,1.61066,1.61114,40500000.0
2008-04-01 10:03:00,1.61113,1.61142,1.61113,1.61119,39800001.0
2008-04-01 10:04:00,1.61123,1.61123,1.61037,1.61072,57400001.0
2008-04-01 10:05:00,1.61074,1.61074,1.61013,1.61049,38600000.0
2008-04-01 10:06:00,1.61077,1.61101,1.61039,1.61039,26600000.0
2008-04-01 10:07:00,1.61061,1.61065,1.61048,1.61054,33200000.0
2008-04-01 10:08:00,1.61043,1.6106,1.61034,1.61037,44000000.0
2008-04-01 10:09:00,1.61042,1.61042,1.61022,1.61042,30400000.0
2008-04-01 10:10:00,1.61025,1.61038,1.60975,1.61038,30600000.0
2008-04-01 10:11:00,1.61033,1.61066,1.61014,1.6106,34200000.0
2008-04-01 10:12:00,1.61071,1.61093,1.61042,1.61053,36200000.0
2008-04-01 10:13:00,1.61052,1.61067,1.61044,1.61049,40200000.0
2008-04-01 10:14:00,1.61046,1.61062,1.61039,1.61049,20600000.0
2008-04-01 10:15:00,1.61053,1.61053,1.61007,1.61007,49600001.0
2008-04-01 10:16:00,1.60989,1.60992,1.60967,1.60983,45200000.0
2008-04-01 10:17:00,1.60984,1.60992,1.60919,1.60959,44800000.0
2008-04-01 10:18:00,1.60972,1.60997,1.60959,1.60987,43400000.0
2008-04-01 10:19:00,1.60978,1.60978,1.60956,1.60968,46200001.0
2008-04-01 10:20:00,1.60987,1.61001,1.60987,1.61001,31600000.0
2008-04-01 10:21:00,1.60963,1.60995,1.60952,1.60952,37800000.0
2008-04-01 10:22:00,1.6096,1.60978,1.60915,1.60973,33900000.0
2008-04-01 10:23:00,1.6097,1.60985,1.60959,1.60968,40500000.0
2008-04-01 10:24:00,1.60963,1.60988,1.60954,1.60985,36900000.0
2008-04-01 10:25:00,1.60985,1.60989,1.60958,1.60984,95700001.0
2008-04-01 10:26:00,1.60994,1.61,1.6096,1.6096,57800001.0
2008-04-01 10:27:00,1.6095,1.60956,1.60877,1.60877,88600000.0
2008-04-01 10:28:00,1.60865,1.60891,1.60843,1.60859,29700000.0
2008-04-01 10:29:00,1.60864,1.60865,1.60794,1.60865,36200000.0
2008-04-01 10:30:00,1.60872,1.60903,1.60858,1.60878,40600000.0
2008-04-01 10:31:00,1.60854,1.60879,1.60846,1.60879,34900000.0
2008-04-01 10:32:00,1.6086,1.6088,1.60858,1.60877,27400000.0
2008-04-01 10:33:00,1.60855,1.60866,1.60846,1.60852,49000000.0
2008-04-01 10:34:00,1.60881,1.60895,1.60859,1.60864,37600000.0
2008-04-01 10:35:00,1.60906,1.60922,1.60892,1.60901,25400000.0
2008-04-01 10:36:00,1.60887,1.60893,1.60846,1.60846,34900000.0
2008-04-01 10:37:00,1.60856,1.60906,1.60856,1.60899,40600000.0
2008-04-01 10:38:00,1.60874,1.60881,1.60771,1.60771,45800001.0
2008-04-01 10:39:00,1.60723,1.60748,1.60701,1.60701,36900000.0
2008-04-01 10:40:00,1.60723,1.60741,1.60708,1.60727,31700000.0
2008-04-01 10:41:00,1.60733,1.60739,1.60692,1.60739,25000000.0
2008-04-01 10:42:00,1.60746,1.60767,1.60689,1.6074,48200000.0
2008-04-01 10:43:00,1.60749,1.6081,1.60749,1.60787,30400000.0
2008-04-01 10:44:00,1.60786,1.6082,1.60777,1.60809,35400000.0
2008-04-01 10:45:00,1.60786,1.60822,1.60786,1.60788,52200000.0
2008-04-01 10:46:00,1.60822,1.60822,1.60781,1.60783,33700000.0
2008-04-01 10:47:00,1.60803,1.60808,1.60798,1.60798,33000000.0
2008-04-01 10:48:00,1.60814,1.6083,1.60814,1.60827,37600000.0
2008-04-01 10:49:00,1.60834,1.60845,1.60826,1.60829,29900000.0
2008-04-01 10:50:00,1.6084,1.60855,1.60822,1.60831,47400000.0
2008-04-01 10:51:00,1.60835,1.60835,1.60787,1.60787,50700000.0
2008-04-01 10:52:00,1.60801,1.60859,1.60801,1.60856,44800000.0
2008-04-01 10:53:00,1.60847,1.60892,1.60841,1.60883,34000000.0
2008-04-01 10:54:00,1.60908,1.60913,1.60857,1.60913,26000000.0
2008-04-01 10:55:00,1.60916,1.60943,1.60892,1.60943,36200000.0
2008-04-01 10:56:00,1.60938,1.60938,1.60909,1.6091,57500000.0
2008-04-01 10:57:00,1.60888,1.60888,1.60863,1.60865,30800000.0
2008-04-01 10:58:00,1.60868,1.60928,1.60868,1.60914,48900000.0
2008-04-01 10:59:00,1.60939,1.60968,1.60889,1.60914,30400000.0
2008-04-01 11:00:00,1.60913,1.6094,1.60898,1.60898,25800000.0
2008-04-01 11:01:00,1.60874,1.60893,1.6087,1.60882,29000000.0
2008-04-01 11:02:00,1.60907,1.60932,1.60894,1.60921,28200000.0
2008-04-01 11:03:00,1.60916,1.60931,1.60897,1.60927,49400000.0
2008-04-01 11:04:00,1.60906,1.60916,1.60878,1.60916,38900000.0
2008-04-01 11:05:00,1.6091,1.60933,1.60904,1.6093,45500000.0
2008-04-01 11:06:00,1.60935,1.60935,1.60854,1.60866,56600000.0
2008-04-01 11:07:00,1.60851,1.60851,1.60778,1.60778,43200000.0
2008-04-01 11:08:00,1.60774,1.60774,1.60743,1.60758,37400001.0
2008-04-01 11:09:00,1.60753,1.60778,1.60753,1.60774,37600000.0
2008-04-01 11:10:00,1.60746,1.60771,1.60746,1.60763,37200000.0
2008-04-01 11:11:00,1.60785,1.6082,1.60753,1.6082,31800000.0
2008-04-01 11:12:00,1.60802,1.60829,1.60791,1.60815,33400000.0
2008-04-01 11:13:00,1.60819,1.60865,1.60819,1.60854,58200000.0
2008-04-01 11:14:00,1.60848,1.60848,1.6079,1.60818,39600000.0
2008-04-01 11:15:00,1.60822,1.60824,1.60802,1.60814,48600000.0
2008-04-01 11:16:00,1.608,1.60822,1.60788,1.60788,38200000.0
2008-04-01 11:17:00,1.60805,1.60838,1.60805,1.60838,45400000.0
2008-04-01 11:18:00,1.60866,1.60907,1.60841,1.60892,23000000.0
2008-04-01 11:19:00,1.60864,1.60864,1.60828,1.60828,43000000.0
2008-04-01 11:20:00,1.60806,1.60862,1.60806,1.60862,33600000.0
2008-04-01 11:21:00,1.608,1.60837,1.60792,1.60815,42200000.0
2008-04-01 11:22:00,1.60846,1.60866,1.60837,1.60854,33600000.0
2008-04-01 11:23:00,1.60849,1.60854,1.60816,1.60851,26800000.0
2008-04-01 11:24:00,1.60853,1.60853,1.60777,1.60815,31500000.0
2008-04-01 11:25:00,1.60822,1.60832,1.60791,1.60824,54000000.0
2008-04-01 11:26:00,1.60826,1.60837,1.60817,1.60828,48600001.0
2008-04-01 11:27:00,1.60833,1.60895,1.60829,1.60893,39300000.0
2008-04-01 11:28:00,1.60851,1.60851,1.60808,1.60842,35900000.0
2008-04-01 11:29:00,1.60841,1.60844,1.60817,1.60844,32500000.0
2008-04-01 11:30:00,1.60853,1.60862,1.60845,1.60862,54200000.0
2008-04-01 11:31:00,1.60862,1.60892,1.60862,1.60875,42300000.0
2008-04-01 11:32:00,1.60846,1.60863,1.60823,1.60823,39600000.0
2008-04-01 11:33:00,1.6082,1.60835,1.60798,1.60824,40500000.0
2008-04-01 11:34:00,1.60763,1.60811,1.6075,1.60811,31800000.0
2008-04-01 11:35:00,1.60797,1.60862,1.60786,1.60857,26300000.0
2008-04-01 11:36:00,1.60838,1.60838,1.60774,1.60807,32800000.0
2008-04-01 11:37:00,1.60789,1.60801,1.60762,1.60768,53800000.0
2008-04-01 11:38:00,1.60771,1.60794,1.60749,1.60794,42500000.0
2008-04-01 11:39:00,1.60795,1.60806,1.60779,1.60788,49200000.0
2008-04-01 11:40:00,1.608,1.60821,1.60778,1.60815,32300000.0
2008-04-01 11:41:00,1.60787,1.60787,1.60763,1.60774,29400000.0
2008-04-01 11:42:00,1.60772,1.6078,1.60733,1.60733,22400000.0
2008-04-01 11:43:00,1.60747,1.60775,1.60733,1.60775,39600000.0
2008-04-01 11:44:00,1.60773,1.60773,1.60734,1.60734,40200000.0
2008-04-01 11:45:00,1.60747,1.60772,1.60716,1.60755,46600000.0
2008-04-01 11:46:00,1.60747,1.60778,1.60734,1.60778,36300000.0
2008-04-01 11:47:00,1.60784,1.60856,1.60768,1.60831,34400000.0
2008-04-01 11:48:00,1.6087,1.60936,1.6087,1.6089,32600000.0
2008-04-01 11:49:00,1.60897,1.60922,1.60874,1.60875,46100000.0
2008-04-01 11:50:00,1.60848,1.60914,1.60844,1.60887,43200000.0
2008-04-01 11:51:00,1.60899,1.60939,1.60899,1.60932,34800000.0
2008-04-01 11:52:00,1.60919,1.60919,1.60866,1.60876,46400001.0
2008-04-01 11:53:00,1.60874,1.60902,1.6086,1.60884,30200000.0
2008-04-01 11:54:00,1.60886,1.60886,1.60854,1.60862,38000001.0
2008-04-01 11:55:00,1.60829,1.60829,1.60781,1.60806,34000000.0
2008-04-01 11:56:00,1.60818,1.6082,1.60753,1.60753,60100000.0
2008-04-01 11:57:00,1.60753,1.60753,1.60709,1.60746,26500000.0
2008-04-01 11:58:00,1.60765,1.60765,1.60676,1.60745,38600000.0
2008-04-01 11:59:00,1.60787,1.60804,1.60707,1.60773,26200000.0
2008-04-01 12:00:00,1.60789,1.60796,1.60735,1.60743,31600000.0
2008-04-01 12:01:00,1.60734,1.60754,1.60712,1.6075,37000000.0
2008-04-01 12:02:00,1.60735,1.60774,1.60706,1.60737,43300000.0
2008-04-01 12:03:00,1.60701,1.60701,1.60564,1.60564,35200000.0
2008-04-01 12:04:00,1.60589,1.60653,1.60589,1.60626,42100000.0
2008-04-01 12:05:00,1.60629,1.60629,1.60581,1.60592,31800000.0
2008-04-01 12:06:00,1.6061,1.60647,1.6061,1.60628,39200000.0
2008-04-01 12:07:00,1.60656,1.6068,1.60607,1.60667,25600000.0
2008-04-01 12:08:00,1.60695,1.60718,1.60604,1.60604,30800000.0
2008-04-01 12:09:00,1.60628,1.60671,1.60628,1.60656,28200000.0
2008-04-01 12:10:00,1.60682,1.60689,1.60653,1.60653,44600000.0
2008-04-01 12:11:00,1.60629,1.60629,1.60552,1.60565,25400000.0
2008-04-01 12:12:00,1.60561,1.60562,1.60534,1.60556,70100001.0
2008-04-01 12:13:00,1.60572,1.60586,1.60567,1.60575,73500002.0
2008-04-01 12:14:00,1.60566,1.60593,1.60555,1.60561,36400000.0
2008-04-01 12:15:00,1.60565,1.60635,1.60565,1.60625,40000000.0
2008-04-01 12:16:00,1.60592,1.60634,1.60592,1.60629,36400000.0
2008-04-01 12:17:00,1.60639,1.60657,1.60613,1.60613,38100000.0
2008-04-01 12:18:00,1.60602,1.6064,1.60569,1.6064,36300000.0
2008-04-01 12:19:00,1.60636,1.60674,1.60636,1.60674,35800000.0
2008-04-01 12:20:00,1.60649,1.60678,1.60649,1.60678,28200000.0
2008-04-01 12:21:00,1.6068,1.60686,1.60643,1.60643,39800000.0
2008-04-01 12:22:00,1.60663,1.60681,1.60654,1.60661,33200000.0
2008-04-01 12:23:00,1.60666,1.6072,1.60666,1.60715,50800000.0
2008-04-01 12:24:00,1.60685,1.60764,1.60685,1.60735,37200000.0
2008-04-01 12:25:00,1.60719,1.60748,1.60719,1.6073,27800000.0
2008-04-01 12:26:00,1.6075,1.60753,1.60704,1.60743,51100000.0
2008-04-01 12:27:00,1.60735,1.60767,1.60715,1.60767,31600000.0
2008-04-01 12:28:00,1.60778,1.60787,1.60765,1.60778,34200000.0
2008-04-01 12:29:00,1.60768,1.60772,1.60719,1.60737,48600000.0
2008-04-01 12:30:00,1.60726,1.60758,1.60726,1.60758,39800000.0
2008-04-01 12:31:00,1.60757,1.60762,1.60751,1.60752,32000000.0
2008-04-01 12:32:00,1.60766,1.60766,1.60743,1.60745,42300000.0
2008-04-01 12:33:00,1.60751,1.60751,1.60691,1.60691,30400000.0
2008-04-01 12:34:00,1.60666,1.60693,1.60665,1.60679,28000000.0
2008-04-01 12:35:00,1.60676,1.60693,1.60674,1.60688,22800000.0
2008-04-01 12:36:00,1.60713,1.60768,1.60713,1.6076,31600000.0
2008-04-01 12:37:00,1.6074,1.60746,1.60703,1.60713,23200000.0
2008-04-01 12:38:00,1.60737,1.60737,1.60715,1.60726,29000000.0
2008-04-01 12:39:00,1.60727,1.60738,1.60718,1.60726,28400000.0
2008-04-01 12:40:00,1.60734,1.60759,1.60734,1.60756,32600000.0
2008-04-01 12:41:00,1.60728,1.60748,1.60686,1.60706,47500001.0
2008-04-01 12:42:00,1.60723,1.60756,1.60712,1.60716,42400000.0
2008-04-01 12:43:00,1.60718,1.60718,1.60661,1.60661,39200000.0
2008-04-01 12:44:00,1.60668,1.60673,1.60627,1.60668,54200001.0
2008-04-01 12:45:00,1.60654,1.6069,1.60654,1.60657,22800000.0
2008-04-01 12:46:00,1.60688,1.60725,1.60676,1.60725,22400000.0
2008-04-01 12:47:00,1.60714,1.60742,1.60702,1.60729,27000000.0
2008-04-01 12:48:00,1.6073,1.6073,1.60704,1.60704,32200000.0
2008-04-01 12:49:00,1.60688,1.60713,1.60688,1.60713,63600000.0
2008-04-01 12:50:00,1.60728,1.60744,1.60706,1.60731,42900000.0
2008-04-01 12:51:00,1.60723,1.60723,1.6066,1.60673,45500001.0
2008-04-01 12:52:00,1.60698,1.60727,1.6068,1.60727,61100000.0
2008-04-01 12:53:00,1.60696,1.60707,1.60653,1.60693,40200000.0
2008-04-01 12:54:00,1.60687,1.60692,1.60642,1.60643,33200000.0
2008-04-01 12:55:00,1.60593,1.60593,1.60557,1.60563,48400001.0
2008-04-01 12:56:00,1.6056,1.60612,1.6056,1.60603,56400000.0
2008-04-01 12:57:00,1.60619,1.60637,1.60595,1.60637,38900000.0
2008-04-01 12:58:00,1.60636,1.60647,1.60621,1.60647,39500000.0
2008-04-01 12:59:00,1.60616,1.60646,1.60495,1.60495,50700000.0
2008-04-01 13:00:00,1.60478,1.60503,1.60478,1.60488,37800000.0
2008-04-01 13:01:00,1.60474,1.60513,1.60474,1.60503,35400000.0
2008-04-01 13:02:00,1.6049,1.60557,1.60482,1.6054,33000000.0
2008-04-01 13:03:00,1.60569,1.60595,1.6049,1.6049,32600000.0
2008-04-01 13:04:00,1.60464,1.60508,1.60463,1.60493,70700002.0
2008-04-01 13:05:00,1.60489,1.60524,1.60477,1.60517,39300000.0
2008-04-01 13:06:00,1.60502,1.60522,1.60484,1.60516,22000000.0
2008-04-01 13:07:00,1.60542,1.60542,1.60507,1.60507,26200000.0
2008-04-01 13:08:00,1.60515,1.60534,1.60502,1.60505,24400000.0
2008-04-01 13:09:00,1.60521,1.60546,1.60521,1.60532,43500000.0
2008-04-01 13:10:00,1.60539,1.60558,1.6052,1.60522,43400000.0
2008-04-01 13:11:00,1.60528,1.60534,1.60502,1.60534,33400000.0
2008-04-01 13:12:00,1.60533,1.60545,1.60507,1.6054,34100000.0
2008-04-01 13:13:00,1.60574,1.60581,1.60456,1.60473,50000000.0
2008-04-01 13:14:00,1.60457,1.60514,1.60457,1.60482,60400000.0
2008-04-01 13:15:00,1.60469,1.6047,1.60441,1.60468,40000000.0
2008-04-01 13:16:00,1.60468,1.60496,1.60464,1.60488,32200000.0
2008-04-01 13:17:00,1.60457,1.60526,1.60457,1.6052,43800000.0
2008-04-01 13:18:00,1.6054,1.6054,1.60473,1.60502,55400000.0
2008-04-01 13:19:00,1.6051,1.60528,1.60454,1.6049,21500000.0
2008-04-01 13:20:00,1.60526,1.60541,1.60463,1.60521,36000000.0
2008-04-01 13:21:00,1.60614,1.60614,1.60526,1.6057,21800000.0
2008-04-01 13:22:00,1.60579,1.60586,1.6057,1.60583,95300000.0
2008-04-01 13:23:00,1.60547,1.60629,1.60547,1.60629,37400000.0
2008-04-01 13:24:00,1.60633,1.60675,1.60629,1.60675,29400000.0
2008-04-01 13:25:00,1.6068,1.60683,1.60655,1.60664,30800000.0
2008-04-01 13:26:00,1.60667,1.60679,1.60632,1.60653,27600000.0
2008-04-01 13:27:00,1.60675,1.6068,1.60647,1.60671,30600000.0
2008-04-01 13:28:00,1.60654,1.60675,1.60633,1.60633,36600000.0
2008-04-01 13:29:00,1.60668,1.60697,1.60619,1.60697,71900000.0
2008-04-01 13:30:00,1.60701,1.60708,1.60687,1.60697,42400000.0
2008-04-01 13:31:00,1.60693,1.60693,1.60633,1.60683,38600000.0
2008-04-01 13:32:00,1.60673,1.60694,1.60658,1.60688,411900000.0
2008-04-01 13:33:00,1.60688,1.60733,1.60688,1.60692,549000001.0
2008-04-01 13:34:00,1.60665,1.60688,1.60656,1.60666,534100000.0
2008-04-01 13:35:00,1.6069,1.60719,1.60679,1.60687,491500001.0
2008-04-01 13:36:00,1.60675,1.60691,1.60667,1.60672,146700000.0
2008-04-01 13:37:00,1.60659,1.60679,1.60641,1.60669,618800002.0
2008-04-01 13:38:00,1.60661,1.60677,1.6065,1.60654,411400000.0
2008-04-01 13:39:00,1.60656,1.60668,1.60647,1.60657,162600000.0
2008-04-01 13:40:00,1.60657,1.60676,1.60647,1.60655,439600001.0
2008-04-01 13:41:00,1.60653,1.60663,1.60629,1.60639,425000002.0
2008-04-01 13:42:00,1.60616,1.6062,1.60517,1.60542,662100001.0
2008-04-01 13:43:00,1.60536,1.60611,1.60535,1.60602,225700000.0
2008-04-01 13:44:00,1.60612,1.60654,1.60599,1.60648,368800001.0
2008-04-01 13:45:00,1.60644,1.60654,1.60638,1.60649,232600001.0
2008-04-01 13:46:00,1.60653,1.6066,1.60624,1.60648,172200000.0
2008-04-01 13:47:00,1.60649,1.60662,1.60629,1.60635,281500000.0
2008-04-01 13:48:00,1.60611,1.60632,1.60595,1.60606,138800001.0
2008-04-01 13:49:00,1.60603,1.60654,1.60593,1.6064,271300000.0
2008-04-01 13:50:00,1.60658,1.60708,1.60658,1.6069,166300000.0
2008-04-01 13:51:00,1.60676,1.60712,1.6067,1.6068,348600000.0
2008-04-01 13:52:00,1.60694,1.60726,1.60689,1.60709,364300000.0
2008-04-01 13:53:00,1.60711,1.60768,1.60711,1.60768,400200001.0
2008-04-01 13:54:00,1.6074,1.60744,1.60705,1.60705,349400000.0
2008-04-01 13:55:00,1.60688,1.60711,1.60688,1.60708,418600000.0
2008-04-01 13:56:00,1.60709,1.60755,1.60679,1.60739,364000000.0
2008-04-01 13:57:00,1.60758,1.60796,1.60731,1.60768,292700000.0
2008-04-01 13:58:00,1.60774,1.60847,1.60765,1.60804,454100001.0
2008-04-01 13:59:00,1.60794,1.60807,1.60773,1.60792,338900001.0
2008-04-01 14:00:00,1.60803,1.60842,1.60776,1.60776,394300001.0
2008-04-01 14:01:00,1.60771,1.60795,1.60756,1.60772,248200000.0
2008-04-01 14:02:00,1.60762,1.60762,1.60718,1.6074,288900000.0
2008-04-01 14:03:00,1.60737,1.60737,1.60683,1.60702,468600000.0
2008-04-01 14:04:00,1.60678,1.60678,1.60578,1.60634,326000000.0
2008-04-01 14:05:00,1.60634,1.60667,1.60622,1.60647,389600001.0
2008-04-01 14:06:00,1.60656,1.60727,1.60656,1.60712,496500000.0
2008-04-01 14:07:00,1.60725,1.60725,1.6064,1.6064,397300001.0
2008-04-01 14:08:00,1.6063,1.60649,1.60576,1.60593,263400002.0
2008-04-01 14:09:00,1.60595,1.60644,1.6059,1.60644,301700001.0
2008-04-01 14:10:00,1.60674,1.60712,1.6064,1.6064,212300000.0
2008-04-01 14:11:00,1.6062,1.60626,1.60612,1.6062,217300000.0
2008-04-01 14:12:00,1.60613,1.60628,1.60565,1.60628,518400001.0
2008-04-01 14:13:00,1.60645,1.60673,1.60626,1.6065,461300001.0
2008-04-01 14:14:00,1.60616,1.60712,1.60572,1.60601,440400001.0
2008-04-01 14:15:00,1.60599,1.60636,1.60572,1.60612,260100000.0
2008-04-01 14:16:00,1.60626,1.60658,1.60614,1.60642,120200000.0
2008-04-01 14:17:00,1.60645,1.60645,1.6057,1.60578,191900001.0
2008-04-01 14:18:00,1.60578,1.60627,1.60548,1.60627,238400000.0
2008-04-01 14:19:00,1.60612,1.60625,1.60583,1.60594,439200000.0
2008-04-01 14:20:00,1.60602,1.60607,1.60527,1.60561,279900001.0
2008-04-01 14:21:00,1.60567,1.60608,1.60565,1.60579,382000002.0
2008-04-01 14:22:00,1.60586,1.60664,1.60568,1.60654,445800000.0
2008-04-01 14:23:00,1.6066,1.60673,1.60581,1.60607,529300001.0
2008-04-01 14:24:00,1.60606,1.60645,1.60542,1.60627,374400001.0
2008-04-01 14:25:00,1.60629,1.60632,1.60569,1.60587,370000003.0
2008-04-01 14:26:00,1.60585,1.60644,1.60585,1.60644,391300001.0
2008-04-01 14:27:00,1.60614,1.60642,1.60596,1.60605,239000000.0
2008-04-01 14:28:00,1.60608,1.60659,1.60594,1.60604,514100000.0
2008-04-01 14:29:00,1.60588,1.60594,1.60541,1.60571,640500002.0
2008-04-01 14:30:00,1.60585,1.60725,1.60571,1.60649,598100002.0
2008-04-01 14:31:00,1.60648,1.60697,1.60601,1.60601,451800001.0
2008-04-01 14:32:00,1.60601,1.60616,1.60578,1.60602,307300001.0
2008-04-01 14:33:00,1.60607,1.6061,1.6056,1.60601,183400000.0
2008-04-01 14:34:00,1.60603,1.60611,1.60593,1.60593,188600002.0
2008-04-01 14:35:00,1.60602,1.60618,1.60594,1.60618,205300000.0
2008-04-01 14:36:00,1.60622,1.60622,1.60593,1.60593,302900001.0
2008-04-01 14:37:00,1.60602,1.60611,1.6057,1.60581,229100001.0
2008-04-01 14:38:00,1.60572,1.60572,1.60469,1.6052,150400000.0
2008-04-01 14:39:00,1.60526,1.6057,1.60505,1.60534,189500000.0
2008-04-01 14:40:00,1.60532,1.60553,1.60486,1.60505,319300000.0
2008-04-01 14:41:00,1.60511,1.60551,1.60509,1.60551,294400000.0
2008-04-01 14:42:00,1.60565,1.60619,1.60563,1.60614,97800000.0
2008-04-01 14:43:00,1.6061,1.60624,1.60572,1.60572,116900000.0
2008-04-01 14:44:00,1.60573,1.60595,1.60559,1.60595,453500002.0
2008-04-01 14:45:00,1.60595,1.60606,1.60545,1.60545,392900002.0
2008-04-01 14:46:00,1.60542,1.60598,1.60542,1.60598,291600000.0
2008-04-01 14:47:00,1.60591,1.60591,1.60514,1.60514,271800000.0
2008-04-01 14:48:00,1.60503,1.60536,1.60477,1.6048,406300001.0
2008-04-01 14:49:00,1.60477,1.60575,1.60477,1.60574,151200001.0
2008-04-01 14:50:00,1.60596,1.60626,1.60564,1.60564,315700000.0
2008-04-01 14:51:00,1.60577,1.60596,1.60549,1.60596,191600000.0
2008-04-01 14:52:00,1.60594,1.60629,1.60581,1.60613,343100001.0
2008-04-01 14:53:00,1.60627,1.60669,1.6061,1.60669,411400002.0
2008-04-01 14:54:00,1.60643,1.60733,1.60629,1.60732,155800000.0
2008-04-01 14:55:00,1.60719,1.60719,1.60517,1.60518,247400000.0
2008-04-01 14:56:00,1.60506,1.60537,1.60423,1.60513,452900003.0
2008-04-01 14:57:00,1.60505,1.60506,1.60442,1.60442,390300001.0
2008-04-01 14:58:00,1.60463,1.60521,1.60461,1.60521,321600001.0
2008-04-01 14:59:00,1.60525,1.60533,1.60449,1.60533,293100000.0
2008-04-01 15:00:00,1.60539,1.60545,1.605,1.60513,688200002.0
2008-04-01 15:01:00,1.60508,1.60512,1.60487,1.60495,339800000.0
2008-04-01 15:02:00,1.60478,1.60485,1.6041,1.60418,516500000.0
2008-04-01 15:03:00,1.60407,1.60448,1.60374,1.60445,456900001.0
2008-04-01 15:04:00,1.60444,1.60456,1.60384,1.60412,431400000.0
2008-04-01 15:05:00,1.60407,1.6042,1.6035,1.60365,353800000.0
2008-04-01 15:06:00,1.60362,1.60395,1.60362,1.6038,277300000.0
2008-04-01 15:07:00,1.60374,1.60385,1.60324,1.60338,347100000.0
2008-04-01 15:08:00,1.60333,1.60358,1.60278,1.6028,432300001.0
2008-04-01 15:09:00,1.6028,1.60315,1.60261,1.60313,543000000.0
2008-04-01 15:10:00,1.60314,1.60333,1.60292,1.60311,461500001.0
2008-04-01 15:11:00,1.60315,1.60329,1.60287,1.60287,434400000.0
2008-04-01 15:12:00,1.60268,1.60296,1.60263,1.60284,379200000.0
2008-04-01 15:13:00,1.60279,1.60314,1.60279,1.60283,452000001.0
2008-04-01 15:14:00,1.60266,1.60273,1.60196,1.60256,480500000.0
2008-04-01 15:15:00,1.60248,1.60268,1.60209,1.60209,493100002.0
2008-04-01 15:16:00,1.60215,1.60286,1.60215,1.60263,403900001.0
2008-04-01 15:17:00,1.60282,1.60379,1.60259,1.60374,324200000.0
2008-04-01 15:18:00,1.60386,1.60423,1.60381,1.60395,240900000.0
2008-04-01 15:19:00,1.60381,1.6041,1.60348,1.60352,500100000.0
2008-04-01 15:20:00,1.60364,1.60398,1.60349,1.60373,498100002.0
2008-04-01 15:21:00,1.60382,1.60395,1.60248,1.60273,658500001.0
2008-04-01 15:22:00,1.60259,1.60265,1.60224,1.60257,460500000.0
2008-04-01 15:23:00,1.60264,1.60292,1.60236,1.60247,360300000.0
2008-04-01 15:24:00,1.60253,1.60281,1.60235,1.60251,595400000.0
2008-04-01 15:25:00,1.60247,1.60256,1.60207,1.60249,587400001.0
2008-04-01 15:26:00,1.60239,1.6028,1.60197,1.60229,629500002.0
2008-04-01 15:27:00,1.60213,1.60235,1.60163,1.60218,570100000.0
2008-04-01 15:28:00,1.60235,1.60279,1.60202,1.60267,711000000.0
2008-04-01 15:29:00,1.60252,1.60252,1.60172,1.60195,514100001.0
2008-04-01 15:30:00,1.60199,1.60268,1.60195,1.60229,644600001.0
2008-04-01 15:31:00,1.60231,1.60285,1.60231,1.60264,563000002.0
2008-04-01 15:32:00,1.60267,1.60282,1.60196,1.60196,472000000.0
2008-04-01 15:33:00,1.60206,1.60261,1.60206,1.6022,502500002.0
2008-04-01 15:34:00,1.60223,1.60227,1.60147,1.6017,413000002.0
2008-04-01 15:35:00,1.60157,1.60194,1.60114,1.60133,614800002.0
2008-04-01 15:36:00,1.6015,1.60179,1.60117,1.60122,391900001.0
2008-04-01 15:37:00,1.60121,1.60152,1.60079,1.60085,316100000.0
2008-04-01 15:38:00,1.60084,1.60111,1.60028,1.60079,367400001.0
2008-04-01 15:39:00,1.6008,1.60116,1.60072,1.60075,381300000.0
2008-04-01 15:40:00,1.60055,1.60079,1.60044,1.60079,425600000.0
2008-04-01 15:41:00,1.60076,1.60076,1.59978,1.60026,272700000.0
2008-04-01 15:42:00,1.59992,1.60073,1.59992,1.6005,201200001.0
2008-04-01 15:43:00,1.60042,1.6007,1.60017,1.6005,423400001.0
2008-04-01 15:44:00,1.60049,1.60159,1.60047,1.60111,326600001.0
2008-04-01 15:45:00,1.60135,1.60174,1.60094,1.60138,533500000.0
2008-04-01 15:46:00,1.60111,1.60134,1.60095,1.60111,486800000.0
2008-04-01 15:47:00,1.60115,1.60168,1.60081,1.60103,310200002.0
2008-04-01 15:48:00,1.60108,1.60186,1.60095,1.60147,221200000.0
2008-04-01 15:49:00,1.60143,1.60143,1.60025,1.60039,326599999.0
2008-04-01 15:50:00,1.60043,1.60076,1.60014,1.60061,391200001.0
2008-04-01 15:51:00,1.60075,1.60139,1.60075,1.6013,449300000.0
2008-04-01 15:52:00,1.60116,1.60116,1.60055,1.60073,335200001.0
2008-04-01 15:53:00,1.60071,1.60135,1.60071,1.60079,364600001.0
2008-04-01 15:54:00,1.60087,1.60135,1.60081,1.60135,409900000.0
2008-04-01 15:55:00,1.60145,1.60164,1.60133,1.60146,396800002.0
2008-04-01 15:56:00,1.60147,1.60148,1.60096,1.60121,411300004.0
2008-04-01 15:57:00,1.60135,1.60137,1.60097,1.60112,372000003.0
2008-04-01 15:58:00,1.60103,1.60118,1.60085,1.60115,507500001.0
2008-04-01 15:59:00,1.60136,1.60205,1.60119,1.6019,617400000.0
2008-04-01 16:00:00,1.60169,1.60169,1.59931,1.59986,422100000.0
2008-04-01 16:01:00,1.59967,1.60112,1.59964,1.6011,448400001.0
2008-04-01 16:02:00,1.60106,1.60112,1.60024,1.60057,574200000.0
2008-04-01 16:03:00,1.60027,1.60047,1.59979,1.60046,433000000.0
2008-04-01 16:04:00,1.60038,1.60053,1.59958,1.59992,500300001.0
2008-04-01 16:05:00,1.5998,1.60011,1.59921,1.59936,351700003.0
2008-04-01 16:06:00,1.59931,1.59934,1.59855,1.59864,192200000.0
2008-04-01 16:07:00,1.5987,1.59926,1.59829,1.59879,233300000.0
2008-04-01 16:08:00,1.59889,1.59983,1.59889,1.5997,141800000.0
2008-04-01 16:09:00,1.5996,1.60018,1.59936,1.60018,306000001.0
2008-04-01 16:10:00,1.60017,1.60107,1.60011,1.60072,394100001.0
2008-04-01 16:11:00,1.60072,1.60149,1.60068,1.60149,516800001.0
2008-04-01 16:12:00,1.60166,1.60166,1.60125,1.60148,438300000.0
2008-04-01 16:13:00,1.60156,1.60187,1.60139,1.60184,536000002.0
2008-04-01 16:14:00,1.60199,1.60255,1.60199,1.6021,560400000.0
2008-04-01 16:15:00,1.60237,1.60302,1.60203,1.60294,619200000.0
2008-04-01 16:16:00,1.6031,1.6033,1.60295,1.60318,487200000.0
2008-04-01 16:17:00,1.60304,1.60317,1.60283,1.60301,528100001.0
2008-04-01 16:18:00,1.60283,1.60295,1.60165,1.60165,779800002.0
2008-04-01 16:19:00,1.60163,1.60195,1.60127,1.60145,656500001.0
2008-04-01 16:20:00,1.60133,1.60171,1.60129,1.60158,698200002.0
2008-04-01 16:21:00,1.60138,1.60144,1.60055,1.60116,541300000.0
2008-04-01 16:22:00,1.60149,1.60185,1.60113,1.60158,465400000.0
2008-04-01 16:23:00,1.60156,1.60184,1.60097,1.60097,433700000.0
2008-04-01 16:24:00,1.60092,1.60125,1.60024,1.6003,508500001.0
2008-04-01 16:25:00,1.60025,1.60104,1.59996,1.60037,588800000.0
2008-04-01 16:26:00,1.60055,1.60082,1.59996,1.60073,520600002.0
2008-04-01 16:27:00,1.60097,1.60159,1.60089,1.60153,398700001.0
2008-04-01 16:28:00,1.60158,1.60199,1.60086,1.60179,577500000.0
2008-04-01 16:29:00,1.60209,1.60333,1.60209,1.60323,437600000.0
2008-04-01 16:30:00,1.60339,1.60428,1.60322,1.60361,443200001.0
2008-04-01 16:31:00,1.60348,1.60465,1.60335,1.60465,424200001.0
2008-04-01 16:32:00,1.60458,1.60463,1.60349,1.60402,620800003.0
2008-04-01 16:33:00,1.60406,1.60434,1.60352,1.60409,553800000.0
2008-04-01 16:34:00,1.60411,1.60515,1.60405,1.60464,362500000.0
2008-04-01 16:35:00,1.60463,1.60529,1.60365,1.60431,554900000.0
2008-04-01 16:36:00,1.6045,1.60506,1.60398,1.605,537500001.0
2008-04-01 16:37:00,1.60513,1.6055,1.60464,1.60464,625500002.0
2008-04-01 16:38:00,1.60463,1.60547,1.60463,1.60497,595900001.0
2008-04-01 16:39:00,1.60506,1.60554,1.60497,1.60514,616300001.0
2008-04-01 16:40:00,1.60534,1.60582,1.60511,1.60557,364400001.0
2008-04-01 16:41:00,1.60549,1.60581,1.60453,1.60458,407400001.0
2008-04-01 16:42:00,1.60437,1.60499,1.60372,1.60432,463700001.0
2008-04-01 16:43:00,1.60439,1.6048,1.60413,1.6048,415100000.0
2008-04-01 16:44:00,1.60485,1.60518,1.60447,1.60511,455600001.0
2008-04-01 16:45:00,1.60503,1.60581,1.60503,1.60569,434600000.0
2008-04-01 16:46:00,1.60586,1.60679,1.60556,1.60679,414200000.0
2008-04-01 16:47:00,1.60698,1.60795,1.60692,1.607,553300002.0
2008-04-01 16:48:00,1.60696,1.60717,1.60647,1.60664,581799999.0
2008-04-01 16:49:00,1.60662,1.60736,1.60662,1.60724,528700002.0
2008-04-01 16:50:00,1.6074,1.60831,1.60699,1.60824,365000000.0
2008-04-01 16:51:00,1.60843,1.60874,1.60798,1.6081,344800001.0
2008-04-01 16:52:00,1.608,1.60813,1.60729,1.60741,298800000.0
2008-04-01 16:53:00,1.60718,1.60718,1.60615,1.60638,633300000.0
2008-04-01 16:54:00,1.6062,1.6063,1.6056,1.60595,511900001.0
2008-04-01 16:55:00,1.60589,1.60592,1.60553,1.60584,573000001.0
2008-04-01 16:56:00,1.60613,1.60628,1.60591,1.60612,198600000.0
2008-04-01 16:57:00,1.60625,1.60704,1.60601,1.60704,552900003.0
2008-04-01 16:58:00,1.60734,1.60873,1.60721,1.60873,544000000.0
2008-04-01 16:59:00,1.60882,1.60908,1.60735,1.60803,485500003.0
2008-04-01 17:00:00,1.60791,1.6083,1.6074,1.60742,806700002.0
2008-04-01 17:01:00,1.6075,1.60843,1.6075,1.60771,435800000.0
2008-04-01 17:02:00,1.60764,1.60786,1.60692,1.60755,326400001.0
2008-04-01 17:03:00,1.60736,1.60736,1.60606,1.60645,461300000.0
2008-04-01 17:04:00,1.60652,1.60711,1.6065,1.60676,503700000.0
2008-04-01 17:05:00,1.60701,1.60759,1.60684,1.60714,450300002.0
2008-04-01 17:06:00,1.60699,1.60733,1.60699,1.60713,363300001.0
2008-04-01 17:07:00,1.60705,1.60746,1.60705,1.60739,328000000.0
2008-04-01 17:08:00,1.60761,1.6078,1.6072,1.60763,491100001.0
2008-04-01 17:09:00,1.60803,1.6087,1.60783,1.60825,474100001.0
2008-04-01 17:10:00,1.60829,1.60846,1.608,1.60823,340800000.0
2008-04-01 17:11:00,1.60823,1.60823,1.60721,1.60744,518800001.0
2008-04-01 17:12:00,1.6072,1.60738,1.60697,1.60718,363800001.0
2008-04-01 17:13:00,1.60698,1.60698,1.60589,1.60594,327000000.0
2008-04-01 17:14:00,1.60575,1.60575,1.60499,1.60544,478000000.0
2008-04-01 17:15:00,1.60543,1.60583,1.60499,1.60562,523400000.0
2008-04-01 17:16:00,1.60561,1.60615,1.60561,1.60591,413600001.0
2008-04-01 17:17:00,1.60585,1.60585,1.60493,1.60514,388900000.0
2008-04-01 17:18:00,1.60521,1.60575,1.60518,1.60565,672400001.0
2008-04-01 17:19:00,1.60567,1.6062,1.60567,1.60589,365300000.0
2008-04-01 17:20:00,1.60601,1.60603,1.60554,1.60602,402199999.0
2008-04-01 17:21:00,1.60596,1.60618,1.60584,1.60596,424900000.0
2008-04-01 17:22:00,1.60594,1.60594,1.60456,1.60458,527800000.0
2008-04-01 17:23:00,1.60432,1.60449,1.60357,1.60387,525400002.0
2008-04-01 17:24:00,1.60385,1.60425,1.60353,1.60353,489800001.0
2008-04-01 17:25:00,1.60359,1.60412,1.60337,1.60386,401100002.0
2008-04-01 17:26:00,1.60412,1.60468,1.60408,1.6046,478100000.0
2008-04-01 17:27:00,1.60454,1.60479,1.60432,1.60448,511100001.0
2008-04-01 17:28:00,1.60434,1.60505,1.60434,1.60473,561500002.0
2008-04-01 17:29:00,1.60476,1.60511,1.60462,1.60493,588500001.0
2008-04-01 17:30:00,1.605,1.60548,1.60497,1.60507,475800001.0
2008-04-01 17:31:00,1.60498,1.60552,1.60485,1.60549,681100002.0
2008-04-01 17:32:00,1.60546,1.60572,1.60492,1.60506,458100000.0
2008-04-01 17:33:00,1.60487,1.60509,1.60451,1.60463,500600000.0
2008-04-01 17:34:00,1.60461,1.60461,1.60404,1.60404,362300001.0
2008-04-01 17:35:00,1.60364,1.60364,1.60275,1.60336,412500001.0
2008-04-01 17:36:00,1.60327,1.60361,1.60315,1.60315,514800001.0
2008-04-01 17:37:00,1.60323,1.60371,1.60318,1.60363,357200000.0
2008-04-01 17:38:00,1.60373,1.60406,1.60351,1.60357,422000000.0
2008-04-01 17:39:00,1.60359,1.60369,1.60318,1.6035,532600001.0
2008-04-01 17:40:00,1.60357,1.60383,1.60357,1.60364,391800000.0
2008-04-01 17:41:00,1.60342,1.6036,1.60329,1.60341,353200001.0
2008-04-01 17:42:00,1.60331,1.60342,1.60252,1.60308,325400000.0
2008-04-01 17:43:00,1.60302,1.60302,1.60239,1.60239,385300000.0
2008-04-01 17:44:00,1.60223,1.60258,1.60217,1.60238,384200000.0
2008-04-01 17:45:00,1.60246,1.60303,1.60246,1.60303,549000001.0
2008-04-01 17:46:00,1.60305,1.60324,1.60291,1.60301,497000000.0
2008-04-01 17:47:00,1.60303,1.60326,1.60292,1.60292,458900001.0
2008-04-01 17:48:00,1.60289,1.60305,1.60275,1.60275,411600001.0
2008-04-01 17:49:00,1.60251,1.60278,1.60242,1.60262,299700000.0
2008-04-01 17:50:00,1.60258,1.60258,1.60178,1.6018,590700002.0
2008-04-01 17:51:00,1.60182,1.60182,1.60095,1.60095,498300002.0
2008-04-01 17:52:00,1.60081,1.60157,1.60081,1.60154,556200001.0
2008-04-01 17:53:00,1.60154,1.60202,1.60148,1.60153,565600001.0
2008-04-01 17:54:00,1.60188,1.60188,1.60145,1.60156,393200000.0
2008-04-01 17:55:00,1.60163,1.60228,1.60161,1.60192,417300000.0
2008-04-01 17:56:00,1.60205,1.60261,1.6017,1.60215,414400000.0
2008-04-01 17:57:00,1.60229,1.60286,1.602,1.60273,708900001.0
2008-04-01 17:58:00,1.60281,1.60326,1.60227,1.60311,642300002.0
2008-04-01 17:59:00,1.60328,1.60377,1.60293,1.6032,275800000.0
2008-04-01 18:00:00,1.60303,1.60337,1.60272,1.60288,687100002.0
2008-04-01 18:01:00,1.60263,1.6031,1.60182,1.60206,778700004.0
2008-04-01 18:02:00,1.60185,1.602,1.60105,1.60151,567700000.0
2008-04-01 18:03:00,1.60141,1.60198,1.60081,1.60181,422400001.0
2008-04-01 18:04:00,1.60199,1.60224,1.60152,1.60199,529800000.0
2008-04-01 18:05:00,1.60198,1.60198,1.60104,1.60104,533800000.0
2008-04-01 18:06:00,1.6011,1.60144,1.60073,1.60132,338600000.0
2008-04-01 18:07:00,1.60149,1.60233,1.60146,1.60209,490100000.0
2008-04-01 18:08:00,1.6022,1.60254,1.60179,1.60249,459000001.0
2008-04-01 18:09:00,1.60248,1.60296,1.60205,1.60213,493000000.0
2008-04-01 18:10:00,1.60189,1.60225,1.60106,1.60217,512300001.0
2008-04-01 18:11:00,1.60196,1.60218,1.60166,1.60173,336200001.0
2008-04-01 18:12:00,1.60118,1.60199,1.60118,1.60153,411000000.0
2008-04-01 18:13:00,1.6014,1.60191,1.6014,1.60178,340300001.0
2008-04-01 18:14:00,1.60174,1.60174,1.60126,1.6017,506200002.0
2008-04-01 18:15:00,1.60116,1.60132,1.60083,1.60089,418600001.0
2008-04-01 18:16:00,1.60046,1.60073,1.60029,1.60032,319000000.0
2008-04-01 18:17:00,1.60012,1.60047,1.6001,1.6001,464600001.0
2008-04-01 18:18:00,1.59999,1.60008,1.59978,1.60004,527600002.0
2008-04-01 18:19:00,1.60008,1.60021,1.59997,1.60021,359200002.0
2008-04-01 18:20:00,1.60037,1.60088,1.60037,1.60056,320600000.0
2008-04-01 18:21:00,1.60055,1.60081,1.60042,1.60045,383600000.0
2008-04-01 18:22:00,1.60069,1.60095,1.60042,1.6008,444300000.0
2008-04-01 18:23:00,1.60066,1.6013,1.60066,1.6011,391300001.0
2008-04-01 18:24:00,1.60128,1.60136,1.60109,1.60109,228200000.0
2008-04-01 18:25:00,1.60109,1.60127,1.60092,1.60104,432400000.0
2008-04-01 18:26:00,1.60104,1.60126,1.60101,1.60123,304700000.0
2008-04-01 18:27:00,1.60117,1.60117,1.60071,1.60086,443300000.0
2008-04-01 18:28:00,1.60077,1.60102,1.5996,1.5996,383700001.0
2008-04-01 18:29:00,1.59946,1.60007,1.59934,1.59969,674400000.0
2008-04-01 18:30:00,1.59962,1.59962,1.59831,1.59848,411100001.0
2008-04-01 18:31:00,1.59839,1.59869,1.59813,1.59863,489100001.0
2008-04-01 18:32:00,1.59871,1.59904,1.59865,1.59887,359700001.0
2008-04-01 18:33:00,1.59961,1.60007,1.59926,1.59972,567800000.0
2008-04-01 18:34:00,1.59983,1.6005,1.5998,1.6005,390600000.0
2008-04-01 18:35:00,1.60065,1.60122,1.60065,1.60122,293600001.0
2008-04-01 18:36:00,1.60128,1.60128,1.60102,1.60107,357600000.0
2008-04-01 18:37:00,1.60097,1.60148,1.60093,1.60132,290400000.0
2008-04-01 18:38:00,1.60161,1.60235,1.60149,1.60204,365200001.0
2008-04-01 18:39:00,1.60183,1.60195,1.60141,1.60179,262700000.0
2008-04-01 18:40:00,1.60183,1.60216,1.60181,1.60216,490400001.0
2008-04-01 18:41:00,1.60217,1.60234,1.60208,1.60229,217500000.0
2008-04-01 18:42:00,1.60242,1.6027,1.60225,1.60254,494100000.0
2008-04-01 18:43:00,1.60242,1.60253,1.60228,1.60248,513799999.0
2008-04-01 18:44:00,1.6024,1.6024,1.60179,1.60206,408500001.0
2008-04-01 18:45:00,1.60186,1.60186,1.59998,1.60062,337600000.0
2008-04-01 18:46:00,1.60064,1.60085,1.60048,1.60048,436700000.0
2008-04-01 18:47:00,1.60055,1.60076,1.60038,1.60062,493900001.0
2008-04-01 18:48:00,1.60047,1.60073,1.60044,1.60053,602700001.0
2008-04-01 18:49:00,1.60064,1.60112,1.60059,1.60096,328300000.0
2008-04-01 18:50:00,1.6008,1.60116,1.60062,1.60112,260800000.0
2008-04-01 18:51:00,1.60118,1.60173,1.60118,1.60173,235300000.0
2008-04-01 18:52:00,1.60176,1.602,1.60173,1.60191,378800002.0
2008-04-01 18:53:00,1.60206,1.60215,1.6014,1.6016,501600002.0
2008-04-01 18:54:00,1.6017,1.60171,1.60118,1.60118,543500003.0
2008-04-01 18:55:00,1.60125,1.60139,1.60097,1.60098,623300001.0
2008-04-01 18:56:00,1.60087,1.60102,1.6008,1.60096,574400001.0
2008-04-01 18:57:00,1.60068,1.60086,1.60012,1.6002,628100000.0
2008-04-01 18:58:00,1.60011,1.6002,1.59936,1.59936,426300000.0
2008-04-01 18:59:00,1.59941,1.60038,1.59941,1.60035,473600001.0
2008-04-01 19:00:00,1.60055,1.60157,1.60055,1.60157,324800000.0
2008-04-01 19:01:00,1.60157,1.60157,1.6007,1.6007,393000001.0
2008-04-01 19:02:00,1.60041,1.60041,1.59988,1.5999,536700003.0
2008-04-01 19:03:00,1.60018,1.60098,1.60018,1.60098,508500001.0
2008-04-01 19:04:00,1.60113,1.60141,1.601,1.60127,495700000.0
2008-04-01 19:05:00,1.60115,1.60141,1.60096,1.60134,684300002.0
2008-04-01 19:06:00,1.60128,1.60154,1.60072,1.60072,483100003.0
2008-04-01 19:07:00,1.60045,1.60058,1.60007,1.60011,585300000.0
2008-04-01 19:08:00,1.59968,1.60016,1.59892,1.59892,521200000.0
2008-04-01 19:09:00,1.59876,1.59898,1.59853,1.59885,512600002.0
2008-04-01 19:10:00,1.59887,1.59985,1.59863,1.5996,435900001.0
2008-04-01 19:11:00,1.59986,1.60069,1.59975,1.5998,309400000.0
2008-04-01 19:12:00,1.59979,1.60003,1.59975,1.59988,606800001.0
2008-04-01 19:13:00,1.59971,1.59985,1.59916,1.59964,753600000.0
2008-04-01 19:14:00,1.59963,1.59996,1.59948,1.59981,616200000.0
2008-04-01 19:15:00,1.59964,1.60012,1.59964,1.59966,470000001.0
2008-04-01 19:16:00,1.59968,1.60008,1.59964,1.59966,269000000.0
2008-04-01 19:17:00,1.59961,1.59984,1.59952,1.59968,523900000.0
2008-04-01 19:18:00,1.59995,1.60013,1.59981,1.59992,554300002.0
2008-04-01 19:19:00,1.59987,1.60007,1.59973,1.59979,325500000.0
2008-04-01 19:20:00,1.60005,1.6002,1.59976,1.60003,542700004.0
2008-04-01 19:21:00,1.59983,1.59983,1.59942,1.59945,338800001.0
2008-04-01 19:22:00,1.59915,1.59915,1.59784,1.59821,310900001.0
2008-04-01 19:23:00,1.59832,1.59859,1.59821,1.5985,447100001.0
2008-04-01 19:24:00,1.59836,1.59861,1.59809,1.59827,497000000.0
2008-04-01 19:25:00,1.59825,1.59849,1.59793,1.59793,576600001.0
2008-04-01 19:26:00,1.59778,1.59782,1.59716,1.59726,172100000.0
2008-04-01 19:27:00,1.59722,1.59768,1.59711,1.5974,286500001.0
2008-04-01 19:28:00,1.59741,1.59746,1.5969,1.5969,239500000.0
2008-04-01 19:29:00,1.59696,1.59717,1.59677,1.59703,433700000.0
2008-04-01 19:30:00,1.59713,1.59741,1.59702,1.5971,366200000.0
2008-04-01 19:31:00,1.59714,1.59728,1.59689,1.597,599800001.0
2008-04-01 19:32:00,1.59709,1.5974,1.59684,1.59686,422300001.0
2008-04-01 19:33:00,1.59691,1.5971,1.59685,1.59685,316800000.0
2008-04-01 19:34:00,1.59681,1.59704,1.59662,1.59679,585500001.0
2008-04-01 19:35:00,1.59614,1.59614,1.59564,1.59568,434500002.0
2008-04-01 19:36:00,1.59552,1.59618,1.59552,1.59618,248500000.0
2008-04-01 19:37:00,1.5963,1.59669,1.59623,1.59657,309900000.0
2008-04-01 19:38:00,1.59668,1.59676,1.59616,1.59616,532800001.0
2008-04-01 19:39:00,1.59612,1.59648,1.59612,1.59642,296700001.0
2008-04-01 19:40:00,1.59641,1.59641,1.59607,1.59634,293200000.0
2008-04-01 19:41:00,1.59645,1.59674,1.59642,1.59642,235700000.0
2008-04-01 19:42:00,1.59636,1.59651,1.59628,1.59644,272700001.0
2008-04-01 19:43:00,1.59635,1.59639,1.59606,1.59628,280000000.0
2008-04-01 19:44:00,1.59622,1.59629,1.59612,1.59613,277800000.0
2008-04-01 19:45:00,1.59623,1.59675,1.59623,1.59652,95900000.0
2008-04-01 19:46:00,1.59643,1.59671,1.59631,1.59651,214100001.0
2008-04-01 19:47:00,1.59645,1.59645,1.59613,1.59633,353300000.0
2008-04-01 19:48:00,1.59634,1.59651,1.59607,1.59637,259100000.0
2008-04-01 19:49:00,1.59634,1.59671,1.59622,1.59634,571900002.0
2008-04-01 19:50:00,1.59637,1.59657,1.59618,1.59631,445300000.0
2008-04-01 19:51:00,1.59626,1.59641,1.59619,1.59621,405800001.0
2008-04-01 19:52:00,1.59617,1.59634,1.59613,1.59628,504300000.0
2008-04-01 19:53:00,1.59628,1.59646,1.59592,1.59646,713900002.0
2008-04-01 19:54:00,1.59642,1.59642,1.59608,1.59624,336900000.0
2008-04-01 19:55:00,1.59624,1.59628,1.59576,1.59576,375300000.0
2008-04-01 19:56:00,1.5957,1.596,1.5957,1.59594,449000001.0
2008-04-01 19:57:00,1.59619,1.59641,1.59615,1.59627,314200001.0
2008-04-01 19:58:00,1.59624,1.59656,1.59612,1.59619,473800000.0
2008-04-01 19:59:00,1.59642,1.59682,1.59634,1.59669,451000001.0
2008-04-01 20:00:00,1.59661,1.59672,1.59616,1.5962,488200001.0
2008-04-01 20:01:00,1.59623,1.59648,1.59623,1.59645,632200001.0
2008-04-01 20:02:00,1.59657,1.59721,1.5964,1.59721,592300002.0
2008-04-01 20:03:00,1.59697,1.59715,1.5968,1.597,698600002.0
2008-04-01 20:04:00,1.5969,1.59707,1.59683,1.59701,320100000.0
2008-04-01 20:05:00,1.59703,1.59719,1.59697,1.59708,321400000.0
2008-04-01 20:06:00,1.59717,1.59746,1.59691,1.59708,596800001.0
2008-04-01 20:07:00,1.59708,1.59736,1.59708,1.59718,463100004.0
2008-04-01 20:08:00,1.597,1.59716,1.5968,1.5971,631800002.0
2008-04-01 20:09:00,1.59699,1.59699,1.59672,1.59681,579200000.0
2008-04-01 20:10:00,1.5966,1.59668,1.59636,1.59644,627900000.0
2008-04-01 20:11:00,1.59639,1.59656,1.59616,1.59635,679100000.0
2008-04-01 20:12:00,1.59645,1.5971,1.59645,1.59672,662100002.0
2008-04-01 20:13:00,1.59683,1.59693,1.59668,1.59668,495700000.0
2008-04-01 20:14:00,1.59669,1.59686,1.59656,1.59659,396400000.0
2008-04-01 20:15:00,1.59652,1.59677,1.5965,1.59652,413200002.0
2008-04-01 20:16:00,1.59637,1.59638,1.59586,1.59601,203200000.0
2008-04-01 20:17:00,1.59585,1.59616,1.59568,1.59616,316800001.0
2008-04-01 20:18:00,1.5963,1.59636,1.59604,1.59611,611200000.0
2008-04-01 20:19:00,1.59606,1.59639,1.59606,1.59637,291000000.0
2008-04-01 20:20:00,1.59655,1.59657,1.59626,1.59641,421300000.0
2008-04-01 20:21:00,1.59645,1.59682,1.59645,1.5968,65700000.0
2008-04-01 20:22:00,1.59689,1.59689,1.59651,1.59677,154600000.0
2008-04-01 20:23:00,1.59682,1.59697,1.59671,1.59683,361600000.0
2008-04-01 20:24:00,1.59685,1.59696,1.59654,1.59675,281200000.0
2008-04-01 20:25:00,1.59663,1.59672,1.59651,1.59658,252200000.0
2008-04-01 20:26:00,1.59657,1.59677,1.59649,1.59661,383800002.0
2008-04-01 20:27:00,1.59666,1.59692,1.59644,1.59674,456400000.0
2008-04-01 20:28:00,1.59685,1.59687,1.59665,1.59665,253900000.0
2008-04-01 20:29:00,1.59657,1.59678,1.59648,1.5967,529000001.0
2008-04-01 20:30:00,1.59672,1.59686,1.59659,1.59679,207600000.0
2008-04-01 20:31:00,1.59676,1.59682,1.59656,1.59666,235500000.0
2008-04-01 20:32:00,1.59672,1.59679,1.59644,1.59669,133200000.0
2008-04-01 20:33:00,1.59644,1.59649,1.59609,1.59609,241800001.0
2008-04-01 20:34:00,1.59603,1.59617,1.59568,1.59617,339700000.0
2008-04-01 20:35:00,1.59626,1.59663,1.59597,1.59617,255000000.0
2008-04-01 20:36:00,1.59637,1.59674,1.59624,1.5966,436300002.0
2008-04-01 20:37:00,1.59651,1.59664,1.5964,1.59651,405100002.0
2008-04-01 20:38:00,1.59657,1.59657,1.59561,1.59584,246500001.0
2008-04-01 20:39:00,1.59557,1.59572,1.59485,1.59506,429800001.0
2008-04-01 20:40:00,1.5951,1.59528,1.59488,1.59503,315700001.0
2008-04-01 20:41:00,1.5951,1.5953,1.59479,1.59488,499100000.0
2008-04-01 20:42:00,1.59488,1.59511,1.59482,1.59508,215300000.0
2008-04-01 20:43:00,1.59508,1.59514,1.59416,1.59444,181900000.0
2008-04-01 20:44:00,1.59463,1.59507,1.59463,1.59479,196500000.0
2008-04-01 20:45:00,1.59475,1.59475,1.59437,1.5947,500800000.0
2008-04-01 20:46:00,1.59466,1.59484,1.59416,1.59471,279000001.0
2008-04-01 20:47:00,1.59475,1.59492,1.59466,1.59491,276500000.0
2008-04-01 20:48:00,1.59514,1.59514,1.59489,1.595,428000003.0
2008-04-01 20:49:00,1.59497,1.59509,1.59491,1.59497,424200000.0
2008-04-01 20:50:00,1.59487,1.59487,1.59442,1.59442,248600001.0
2008-04-01 20:51:00,1.59453,1.59492,1.59453,1.59487,236700000.0
2008-04-01 20:52:00,1.59489,1.59489,1.59439,1.59475,204800001.0
2008-04-01 20:53:00,1.59466,1.59466,1.5943,1.59448,267500002.0
2008-04-01 20:54:00,1.59442,1.59442,1.59396,1.59428,95800000.0
2008-04-01 20:55:00,1.59412,1.59412,1.59362,1.59369,307000000.0
2008-04-01 20:56:00,1.5936,1.5938,1.59337,1.59352,164000000.0
2008-04-01 20:57:00,1.59367,1.59405,1.59367,1.59386,349200000.0
2008-04-01 20:58:00,1.59391,1.59427,1.59363,1.59394,252000000.0
2008-04-01 20:59:00,1.59399,1.59465,1.59399,1.59456,92600000.0
2008-04-01 21:00:00,1.59434,1.59454,1.59407,1.59437,359300000.0
2008-04-01 21:01:00,1.59447,1.59489,1.59447,1.59481,200700000.0
2008-04-01 21:02:00,1.59485,1.59519,1.59474,1.59519,72600000.0
2008-04-01 21:03:00,1.59531,1.59572,1.59531,1.59552,260700001.0
2008-04-01 21:04:00,1.59584,1.59584,1.59528,1.5957,365300001.0
2008-04-01 21:05:00,1.59579,1.59583,1.59521,1.59548,435000002.0
2008-04-01 21:06:00,1.59524,1.59556,1.59524,1.59545,235200000.0
2008-04-01 21:07:00,1.59536,1.59548,1.59532,1.59546,236600001.0
2008-04-01 21:08:00,1.59532,1.59564,1.59527,1.59541,242200000.0
2008-04-01 21:09:00,1.59534,1.59544,1.59519,1.59525,283300000.0
2008-04-01 21:10:00,1.59518,1.59528,1.59487,1.59488,246600000.0
2008-04-01 21:11:00,1.59473,1.59503,1.59473,1.59491,348900000.0
2008-04-01 21:12:00,1.59495,1.59509,1.59488,1.59495,206700000.0
2008-04-01 21:13:00,1.59484,1.59493,1.59476,1.59482,274500001.0
2008-04-01 21:14:00,1.59501,1.59501,1.59481,1.5949,244800002.0
2008-04-01 21:15:00,1.59503,1.59503,1.59454,1.59482,323100000.0
2008-04-01 21:16:00,1.59478,1.59501,1.59476,1.59478,163200000.0
2008-04-01 21:17:00,1.5946,1.5946,1.59378,1.5944,248600000.0
2008-04-01 21:18:00,1.59429,1.59429,1.59382,1.59382,175500001.0
2008-04-01 21:19:00,1.59372,1.59382,1.59342,1.59377,148100000.0
2008-04-01 21:20:00,1.59386,1.59392,1.59382,1.59382,56400000.0
2008-04-01 21:21:00,1.59386,1.59403,1.59386,1.59397,146400001.0
2008-04-01 21:22:00,1.59407,1.59477,1.59407,1.59477,213600002.0
2008-04-01 21:23:00,1.59476,1.59476,1.59444,1.59453,66900000.0
2008-04-01 21:24:00,1.59458,1.59492,1.59449,1.59466,135300000.0
2008-04-01 21:25:00,1.59465,1.59465,1.59426,1.59449,232400000.0
2008-04-01 21:26:00,1.59452,1.59474,1.59421,1.59422,238400000.0
2008-04-01 21:27:00,1.59414,1.59433,1.59403,1.59433,185200000.0
2008-04-01 21:28:00,1.59442,1.59475,1.59442,1.59469,136200001.0
2008-04-01 21:29:00,1.59458,1.59469,1.59378,1.59407,254200001.0
2008-04-01 21:30:00,1.59412,1.59427,1.59412,1.59417,86400000.0
2008-04-01 21:31:00,1.59423,1.59444,1.59419,1.59433,315600000.0
2008-04-01 21:32:00,1.59433,1.59455,1.59417,1.59455,352000000.0
2008-04-01 21:33:00,1.5943,1.59456,1.5943,1.59454,357400000.0
2008-04-01 21:34:00,1.5946,1.59474,1.59455,1.59462,205400000.0
2008-04-01 21:35:00,1.59465,1.59473,1.59432,1.59444,331800000.0
2008-04-01 21:36:00,1.59453,1.59461,1.59438,1.59461,276000002.0
2008-04-01 21:37:00,1.59492,1.59524,1.59492,1.59516,263500000.0
2008-04-01 21:38:00,1.59498,1.5952,1.59486,1.5949,258400001.0
2008-04-01 21:39:00,1.59475,1.59502,1.59471,1.59482,302700001.0
2008-04-01 21:40:00,1.59487,1.5949,1.59462,1.59474,169200001.0
2008-04-01 21:41:00,1.59472,1.59487,1.59454,1.59469,254400000.0
2008-04-01 21:42:00,1.59483,1.5949,1.59473,1.59483,137800000.0
2008-04-01 21:43:00,1.59491,1.59504,1.59477,1.59499,189500000.0
2008-04-01 21:44:00,1.59516,1.59541,1.59516,1.59526,154000000.0
2008-04-01 21:45:00,1.59524,1.59541,1.59506,1.59512,318200000.0
2008-04-01 21:46:00,1.595,1.59524,1.59477,1.59506,353700002.0
2008-04-01 21:47:00,1.59504,1.59504,1.59435,1.59435,247400000.0
2008-04-01 21:48:00,1.59432,1.59433,1.59411,1.5942,379700000.0
2008-04-01 21:49:00,1.59415,1.59439,1.59413,1.59417,260400000.0
2008-04-01 21:50:00,1.594,1.59426,1.59372,1.59376,404300002.0
2008-04-01 21:51:00,1.59379,1.59388,1.5936,1.59361,474000001.0
2008-04-01 21:52:00,1.59366,1.59393,1.59362,1.59373,338800000.0
2008-04-01 21:53:00,1.59355,1.59361,1.59331,1.59334,74000000.0
2008-04-01 21:54:00,1.59312,1.59333,1.593,1.59322,362699999.0
2008-04-01 21:55:00,1.59318,1.59326,1.59312,1.59325,141600001.0
2008-04-01 21:56:00,1.59323,1.59339,1.59323,1.59338,22000000.0
2008-04-01 21:57:00,1.59348,1.59391,1.59344,1.59364,245000001.0
2008-04-01 21:58:00,1.59361,1.59362,1.59322,1.59322,196800000.0
2008-04-01 21:59:00,1.5932,1.59351,1.5932,1.59332,209600000.0
2008-04-01 22:00:00,1.59327,1.59354,1.59324,1.59347,111100001.0
2008-04-01 22:01:00,1.59332,1.59332,1.59287,1.59287,160500001.0
2008-04-01 22:02:00,1.59286,1.59295,1.59266,1.59277,187900000.0
2008-04-01 22:03:00,1.59281,1.59309,1.59281,1.59304,112100000.0
2008-04-01 22:04:00,1.59304,1.59319,1.59292,1.59299,206700000.0
2008-04-01 22:05:00,1.59317,1.59337,1.59306,1.59329,187700001.0
2008-04-01 22:06:00,1.59343,1.59343,1.59304,1.59318,101100000.0
2008-04-01 22:07:00,1.5932,1.59327,1.59305,1.59308,173200000.0
2008-04-01 22:08:00,1.59306,1.59325,1.59306,1.59311,168100000.0
2008-04-01 22:09:00,1.59322,1.59363,1.59321,1.59321,261800000.0
2008-04-01 22:10:00,1.59319,1.59364,1.59317,1.59355,212500001.0
2008-04-01 22:11:00,1.59352,1.59369,1.59315,1.59315,276300001.0
2008-04-01 22:12:00,1.59321,1.59352,1.59321,1.59352,183100001.0
2008-04-01 22:13:00,1.59349,1.59385,1.59349,1.5937,239800000.0
2008-04-01 22:14:00,1.59379,1.59412,1.59376,1.5939,145700000.0
2008-04-01 22:15:00,1.59367,1.59393,1.59367,1.59382,165400000.0
2008-04-01 22:16:00,1.59362,1.59362,1.59298,1.59298,83800000.0
2008-04-01 22:17:00,1.59293,1.59308,1.59289,1.59308,224700000.0
2008-04-01 22:18:00,1.59327,1.59328,1.59308,1.5932,131500001.0
2008-04-01 22:19:00,1.59282,1.59321,1.59274,1.59288,203700000.0
2008-04-01 22:20:00,1.59312,1.59356,1.59312,1.59335,191500001.0
2008-04-01 22:21:00,1.59345,1.59371,1.59319,1.59361,140700000.0
2008-04-01 22:22:00,1.5936,1.59364,1.59343,1.59345,170800000.0
2008-04-01 22:23:00,1.59335,1.59361,1.59329,1.59342,171800000.0
2008-04-01 22:24:00,1.59346,1.59365,1.59311,1.59311,259400000.0
2008-04-01 22:25:00,1.59307,1.59332,1.59299,1.59305,248600000.0
2008-04-01 22:26:00,1.59302,1.59317,1.59302,1.59317,171400000.0
2008-04-01 22:27:00,1.59334,1.59427,1.59334,1.5941,136200000.0
2008-04-01 22:28:00,1.59394,1.59412,1.59375,1.59375,75100000.0
2008-04-01 22:29:00,1.59368,1.59405,1.59367,1.59401,194800001.0
2008-04-01 22:30:00,1.59409,1.59436,1.59397,1.59425,250300001.0
2008-04-01 22:31:00,1.59451,1.59453,1.59403,1.59443,264700000.0
2008-04-01 22:32:00,1.59442,1.59456,1.59418,1.59446,192900000.0
2008-04-01 22:33:00,1.59413,1.59413,1.59385,1.59399,124200000.0
2008-04-01 22:34:00,1.59374,1.59425,1.59342,1.5939,235400000.0
2008-04-01 22:35:00,1.5937,1.59373,1.59347,1.59373,187600000.0
2008-04-01 22:36:00,1.59409,1.59425,1.5939,1.5939,104200001.0
2008-04-01 22:37:00,1.59383,1.59383,1.59342,1.59342,249100001.0
2008-04-01 22:38:00,1.5934,1.59365,1.59283,1.59283,365400000.0
2008-04-01 22:39:00,1.59281,1.59315,1.59281,1.59304,217200000.0
2008-04-01 22:40:00,1.59322,1.59344,1.59308,1.59317,291900001.0
2008-04-01 22:41:00,1.59326,1.59357,1.59316,1.5933,254700001.0
2008-04-01 22:42:00,1.59331,1.59341,1.59308,1.59325,176600000.0
2008-04-01 22:43:00,1.59317,1.59317,1.59291,1.59291,179200000.0
2008-04-01 22:44:00,1.59284,1.59323,1.59282,1.59313,232600000.0
2008-04-01 22:45:00,1.59317,1.59321,1.59285,1.59292,229600001.0
2008-04-01 22:46:00,1.59287,1.59317,1.59287,1.59298,191200001.0
2008-04-01 22:47:00,1.59308,1.59315,1.59306,1.59313,158100002.0
2008-04-01 22:48:00,1.59326,1.59376,1.59322,1.59338,117600001.0
2008-04-01 22:49:00,1.59353,1.59361,1.59341,1.59341,207200000.0
2008-04-01 22:50:00,1.59338,1.59358,1.59326,1.59335,192300000.0
2008-04-01 22:51:00,1.59346,1.59381,1.59346,1.59365,297100001.0
2008-04-01 22:52:00,1.59367,1.59377,1.59334,1.59342,368100001.0
2008-04-01 22:53:00,1.59365,1.59383,1.59351,1.59375,147400001.0
2008-04-01 22:54:00,1.5939,1.59408,1.5938,1.5939,167900000.0
2008-04-01 22:55:00,1.59379,1.59379,1.59334,1.59336,234400001.0
2008-04-01 22:56:00,1.59351,1.59365,1.59323,1.59328,181600000.0
2008-04-01 22:57:00,1.59325,1.59389,1.59325,1.59369,258600002.0
2008-04-01 22:58:00,1.594,1.59417,1.5939,1.5939,24000000.0
2008-04-01 22:59:00,1.59386,1.59429,1.59373,1.59373,174000000.0
2008-04-01 23:00:00,1.5935,1.59376,1.5935,1.59362,102400000.0
2008-04-01 23:01:00,1.59361,1.59389,1.59352,1.59389,29600000.0
2008-04-01 23:02:00,1.59398,1.594,1.59389,1.59389,11600000.0
2008-04-01 23:03:00,1.59398,1.59418,1.59398,1.59418,39600000.0
2008-04-01 23:04:00,1.59454,1.59454,1.59411,1.59416,31500000.0
2008-04-01 23:05:00,1.59395,1.59453,1.59359,1.594,30000000.0
2008-04-01 23:06:00,1.59392,1.59463,1.59392,1.59452,35600000.0
2008-04-01 23:07:00,1.59469,1.59509,1.59465,1.59471,31000000.0
2008-04-01 23:08:00,1.59468,1.59468,1.59447,1.59447,23600000.0
2008-04-01 23:09:00,1.59453,1.595,1.59453,1.59455,42400000.0
2008-04-01 23:10:00,1.59435,1.59462,1.59398,1.59461,130800001.0
2008-04-01 23:11:00,1.59483,1.59483,1.5945,1.5945,60800000.0
2008-04-01 23:12:00,1.59453,1.59453,1.59388,1.59403,87600000.0
2008-04-01 23:13:00,1.59414,1.59417,1.59407,1.59407,55700000.0
2008-04-01 23:14:00,1.59412,1.59449,1.59399,1.59449,29200000.0
2008-04-01 23:15:00,1.59457,1.59457,1.59405,1.59407,28300000.0
2008-04-01 23:16:00,1.59412,1.59433,1.59406,1.59433,66600000.0
2008-04-01 23:17:00,1.59449,1.59457,1.5944,1.5944,68500000.0
2008-04-01 23:18:00,1.59467,1.59479,1.5945,1.59453,44600000.0
2008-04-01 23:19:00,1.59479,1.59482,1.59461,1.59461,29300000.0
2008-04-01 23:20:00,1.59457,1.59476,1.59441,1.59441,50200000.0
2008-04-01 23:21:00,1.59445,1.59458,1.59445,1.59458,47000000.0
2008-04-01 23:22:00,1.59458,1.59481,1.59431,1.59458,125300001.0
2008-04-01 23:23:00,1.59483,1.59545,1.59459,1.59511,143500000.0
2008-04-01 23:24:00,1.59517,1.59541,1.59516,1.59517,54600000.0
2008-04-01 23:25:00,1.59545,1.59555,1.5953,1.59555,52000000.0
2008-04-01 23:26:00,1.59557,1.59558,1.59529,1.59529,16200000.0
2008-04-01 23:27:00,1.59547,1.59556,1.59533,1.59556,23400000.0
2008-04-01 23:28:00,1.59546,1.59546,1.59507,1.59507,42700001.0
2008-04-01 23:29:00,1.59535,1.59536,1.59491,1.59499,89500001.0
2008-04-01 23:30:00,1.59539,1.59573,1.59516,1.59516,81200000.0
2008-04-01 23:31:00,1.59541,1.59551,1.59533,1.59533,45200000.0
2008-04-01 23:32:00,1.59529,1.59529,1.595,1.595,44000000.0
2008-04-01 23:33:00,1.59504,1.59544,1.59504,1.59544,106600000.0
2008-04-01 23:34:00,1.5954,1.59571,1.59499,1.59501,172400001.0
2008-04-01 23:35:00,1.595,1.59505,1.59495,1.59497,122200000.0
2008-04-01 23:36:00,1.59493,1.59496,1.59487,1.59487,38800000.0
2008-04-01 23:37:00,1.59497,1.59497,1.59459,1.59459,25800000.0
2008-04-01 23:38:00,1.59442,1.59462,1.59442,1.59455,47900000.0
2008-04-01 23:39:00,1.59468,1.59519,1.59468,1.5951,150400000.0
2008-04-01 23:40:00,1.59535,1.59553,1.59535,1.59553,61200000.0
2008-04-01 23:41:00,1.59559,1.59588,1.59559,1.59573,154800000.0
2008-04-01 23:42:00,1.59577,1.596,1.59577,1.596,58200001.0
2008-04-01 23:43:00,1.59592,1.59612,1.59583,1.59603,70000000.0
2008-04-01 23:44:00,1.59592,1.59613,1.59589,1.5959,97400000.0
2008-04-01 23:45:00,1.59585,1.59585,1.59566,1.5957,85300000.0
2008-04-01 23:46:00,1.596,1.59621,1.596,1.59607,60800001.0
2008-04-01 23:47:00,1.59613,1.59628,1.59613,1.59621,56800000.0
2008-04-01 23:48:00,1.59672,1.59679,1.5964,1.59643,36200000.0
2008-04-01 23:49:00,1.5964,1.59644,1.59616,1.59638,100100000.0
2008-04-01 23:50:00,1.59645,1.59657,1.59634,1.59651,52400001.0
2008-04-01 23:51:00,1.59647,1.59647,1.59614,1.59624,104800001.0
2008-04-01 23:52:00,1.5963,1.59653,1.59623,1.59625,175400000.0
2008-04-01 23:53:00,1.59603,1.59635,1.59592,1.59596,90700000.0
2008-04-01 23:54:00,1.59632,1.59636,1.59557,1.5957,194500000.0
2008-04-01 23:55:00,1.59582,1.59616,1.59582,1.59607,134400000.0
2008-04-01 23:56:00,1.59608,1.5963,1.59606,1.59614,96000000.0
2008-04-01 23:57:00,1.59621,1.59661,1.59621,1.59648,116100000.0
2008-04-01 23:58:00,1.59656,1.59679,1.59635,1.59646,156800001.0
2008-04-01 23:59:00,1.59654,1.59709,1.59654,1.59709,68400000.0
2008-04-02 00:00:00,1.59707,1.59748,1.59658,1.59748,142700001.0
2008-04-02 00:01:00,1.59718,1.59792,1.597,1.597,230900001.0
2008-04-02 00:02:00,1.59699,1.59716,1.59697,1.59702,136200001.0
2008-04-02 00:03:00,1.59705,1.59722,1.59702,1.59717,208800001.0
2008-04-02 00:04:00,1.59725,1.5973,1.59705,1.59719,160600001.0
2008-04-02 00:05:00,1.59719,1.59719,1.59712,1.59712,26200000.0
2008-04-02 00:06:00,1.59714,1.59728,1.59705,1.59717,43800000.0
2008-04-02 00:07:00,1.59699,1.5977,1.59698,1.59761,74000000.0
2008-04-02 00:08:00,1.59749,1.59751,1.59721,1.59751,37400000.0
2008-04-02 00:09:00,1.59731,1.59761,1.59726,1.59726,122000000.0
2008-04-02 00:10:00,1.5973,1.59765,1.5973,1.59765,35400000.0
2008-04-02 00:11:00,1.59721,1.59736,1.59706,1.59726,52200000.0
2008-04-02 00:12:00,1.59681,1.59696,1.5967,1.5967,32800000.0
2008-04-02 00:13:00,1.59669,1.59695,1.59667,1.59695,38400000.0
2008-04-02 00:14:00,1.59723,1.59723,1.59682,1.59693,41800000.0
2008-04-02 00:15:00,1.59699,1.59713,1.59696,1.59697,27000000.0
2008-04-02 00:16:00,1.59709,1.59742,1.59709,1.59742,26800000.0
2008-04-02 00:17:00,1.59747,1.59758,1.59729,1.59737,68600000.0
2008-04-02 00:18:00,1.5974,1.5974,1.59709,1.5971,83200000.0
2008-04-02 00:19:00,1.59659,1.59686,1.59621,1.59621,110000000.0
2008-04-02 00:20:00,1.59618,1.59626,1.59592,1.59592,68500000.0
2008-04-02 00:21:00,1.59591,1.596,1.59581,1.59591,45800000.0
2008-04-02 00:22:00,1.59616,1.59619,1.5958,1.59601,49700000.0
2008-04-02 00:23:00,1.59615,1.59641,1.59608,1.59639,44400000.0
2008-04-02 00:24:00,1.59624,1.59649,1.59623,1.59638,65800000.0
2008-04-02 00:25:00,1.59634,1.59667,1.59626,1.59626,32800000.0
2008-04-02 00:26:00,1.59629,1.59648,1.59629,1.59639,43600000.0
2008-04-02 00:27:00,1.59635,1.5965,1.59632,1.5965,48500000.0
2008-04-02 00:28:00,1.59677,1.59677,1.59647,1.59647,37000000.0
2008-04-02 00:29:00,1.59648,1.59648,1.59624,1.5964,68400000.0
2008-04-02 00:30:00,1.59615,1.59618,1.59596,1.59618,68200001.0
2008-04-02 00:31:00,1.59617,1.59617,1.59606,1.59612,51500000.0
2008-04-02 00:32:00,1.59609,1.59617,1.59599,1.59604,77200000.0
2008-04-02 00:33:00,1.59611,1.59623,1.59607,1.59613,168700000.0
2008-04-02 00:34:00,1.59611,1.59656,1.59599,1.59656,23000000.0
2008-04-02 00:35:00,1.59624,1.59632,1.59624,1.59626,61200000.0
2008-04-02 00:36:00,1.59623,1.59641,1.59623,1.59636,89200000.0
2008-04-02 00:37:00,1.5963,1.59639,1.59624,1.59639,76200001.0
2008-04-02 00:38:00,1.59642,1.59645,1.5964,1.59645,32800000.0
2008-04-02 00:39:00,1.59678,1.59678,1.59632,1.59632,52200000.0
2008-04-02 00:40:00,1.59652,1.59685,1.59642,1.5968,21600000.0
2008-04-02 00:41:00,1.59677,1.59677,1.59642,1.5967,31600000.0
2008-04-02 00:42:00,1.5968,1.5968,1.59632,1.59673,62000000.0
2008-04-02 00:43:00,1.59671,1.59671,1.59631,1.59657,31800000.0
2008-04-02 00:44:00,1.59662,1.59672,1.59632,1.59632,34200000.0
2008-04-02 00:45:00,1.59667,1.59678,1.59636,1.59663,37800000.0
2008-04-02 00:46:00,1.59677,1.597,1.59655,1.59655,40700000.0
2008-04-02 00:47:00,1.59675,1.59695,1.59653,1.59655,23000000.0
2008-04-02 00:48:00,1.59663,1.59672,1.59663,1.59666,28400000.0
2008-04-02 00:49:00,1.59691,1.59691,1.59633,1.59633,41600000.0
2008-04-02 00:50:00,1.5968,1.59685,1.59643,1.5967,29800000.0
2008-04-02 00:51:00,1.59633,1.59668,1.59632,1.59668,41900000.0
2008-04-02 00:52:00,1.59676,1.59694,1.59631,1.59632,76400000.0
2008-04-02 00:53:00,1.59636,1.59636,1.5962,1.59627,50800000.0
2008-04-02 00:54:00,1.59622,1.59634,1.59622,1.59627,51600000.0
2008-04-02 00:55:00,1.5967,1.59688,1.59637,1.5965,47000000.0
2008-04-02 00:56:00,1.59651,1.59655,1.59647,1.59653,56400000.0
2008-04-02 00:57:00,1.59653,1.59661,1.59646,1.5966,39000000.0
2008-04-02 00:58:00,1.59659,1.59672,1.59658,1.5967,33400000.0
2008-04-02 00:59:00,1.59662,1.5967,1.59653,1.59663,119600000.0
2008-04-02 01:00:00,1.5967,1.59694,1.59663,1.59663,63200000.0
2008-04-02 01:01:00,1.5969,1.59715,1.5969,1.59708,51900000.0
2008-04-02 01:02:00,1.59723,1.59737,1.59718,1.59724,54600000.0
2008-04-02 01:03:00,1.59717,1.59722,1.59714,1.59717,57500000.0
2008-04-02 01:04:00,1.59747,1.59747,1.59704,1.59725,46400001.0
2008-04-02 01:05:00,1.59733,1.59733,1.59651,1.59676,45000000.0
2008-04-02 01:06:00,1.59684,1.59711,1.59681,1.59686,44500000.0
2008-04-02 01:07:00,1.59668,1.59671,1.59656,1.59656,58200000.0
2008-04-02 01:08:00,1.59655,1.59666,1.5964,1.59648,99999999.0
2008-04-02 01:09:00,1.59682,1.59686,1.59633,1.59665,98300000.0
2008-04-02 01:10:00,1.59647,1.59691,1.5964,1.59649,71300001.0
2008-04-02 01:11:00,1.59654,1.59674,1.59641,1.59674,69000000.0
2008-04-02 01:12:00,1.59675,1.59675,1.596,1.59614,185300000.0
2008-04-02 01:13:00,1.59595,1.59616,1.59587,1.59607,146400000.0
2008-04-02 01:14:00,1.59616,1.59652,1.59616,1.59631,53200000.0
2008-04-02 01:15:00,1.59646,1.5969,1.59639,1.59659,123000001.0
2008-04-02 01:16:00,1.59646,1.59646,1.59624,1.59632,23200000.0
2008-04-02 01:17:00,1.59636,1.59654,1.59636,1.59654,25400000.0
2008-04-02 01:18:00,1.59644,1.59659,1.59644,1.59645,51400000.0
2008-04-02 01:19:00,1.59644,1.59647,1.59631,1.59639,43600000.0
2008-04-02 01:20:00,1.59621,1.59621,1.59582,1.59595,39600000.0
2008-04-02 01:21:00,1.59574,1.59601,1.59573,1.59592,32200000.0
2008-04-02 01:22:00,1.596,1.5961,1.596,1.59603,105100001.0
2008-04-02 01:23:00,1.59625,1.59642,1.59555,1.5964,182100000.0
2008-04-02 01:24:00,1.59587,1.59624,1.59582,1.59619,135000001.0
2008-04-02 01:25:00,1.59617,1.59629,1.59566,1.59581,92200000.0
2008-04-02 01:26:00,1.59584,1.59589,1.59554,1.59559,217100000.0
2008-04-02 01:27:00,1.59573,1.59575,1.59548,1.59563,148600000.0
2008-04-02 01:28:00,1.59549,1.59557,1.59496,1.59503,51800000.0
2008-04-02 01:29:00,1.59517,1.59552,1.59498,1.59543,33100000.0
2008-04-02 01:30:00,1.59558,1.59604,1.59558,1.59604,54600001.0
2008-04-02 01:31:00,1.59591,1.59591,1.59579,1.59587,43200000.0
2008-04-02 01:32:00,1.59581,1.59586,1.5954,1.59552,56400000.0
2008-04-02 01:33:00,1.59553,1.59553,1.59495,1.59509,81400000.0
2008-04-02 01:34:00,1.59521,1.59528,1.59501,1.59524,89500000.0
2008-04-02 01:35:00,1.59537,1.59537,1.59512,1.59519,21700000.0
2008-04-02 01:36:00,1.59539,1.59556,1.59539,1.59556,46200000.0
2008-04-02 01:37:00,1.59515,1.59515,1.59507,1.5951,30200000.0
2008-04-02 01:38:00,1.59531,1.59531,1.59475,1.59506,57000000.0
2008-04-02 01:39:00,1.59512,1.59535,1.59511,1.59528,36900000.0
2008-04-02 01:40:00,1.59504,1.59548,1.59504,1.59543,42200000.0
2008-04-02 01:41:00,1.59545,1.59574,1.59505,1.59537,25600000.0
2008-04-02 01:42:00,1.59532,1.59547,1.59484,1.59508,202200001.0
2008-04-02 01:43:00,1.59516,1.59576,1.59516,1.59534,163200000.0
2008-04-02 01:44:00,1.59543,1.59545,1.5952,1.59533,199100000.0
2008-04-02 01:45:00,1.59536,1.5955,1.5952,1.5955,130700000.0
2008-04-02 01:46:00,1.59558,1.59558,1.59545,1.59545,36500000.0
2008-04-02 01:47:00,1.5955,1.59555,1.59547,1.59553,58300001.0
2008-04-02 01:48:00,1.59557,1.59561,1.59556,1.59556,31600000.0
2008-04-02 01:49:00,1.59559,1.59586,1.59557,1.59557,133800001.0
2008-04-02 01:50:00,1.5962,1.59641,1.59594,1.59624,200600000.0
2008-04-02 01:51:00,1.59606,1.59607,1.59601,1.59601,49200000.0
2008-04-02 01:52:00,1.59609,1.59632,1.59582,1.59616,189400000.0
2008-04-02 01:53:00,1.59609,1.5961,1.59575,1.59608,89900000.0
2008-04-02 01:54:00,1.59589,1.59595,1.59585,1.59595,62800000.0
2008-04-02 01:55:00,1.59596,1.5961,1.59596,1.59599,65400000.0
2008-04-02 01:56:00,1.59604,1.5962,1.59601,1.59607,78900000.0
2008-04-02 01:57:00,1.59616,1.59671,1.59616,1.59633,110400000.0
2008-04-02 01:58:00,1.59666,1.59722,1.59666,1.59722,67100001.0
2008-04-02 01:59:00,1.59732,1.59732,1.59702,1.59705,61800001.0
2008-04-02 02:00:00,1.59773,1.59812,1.5975,1.5975,43300000.0
2008-04-02 02:01:00,1.5971,1.5974,1.59697,1.5973,24600000.0
2008-04-02 02:02:00,1.59738,1.59746,1.59722,1.59727,28000000.0
2008-04-02 02:03:00,1.59713,1.59713,1.59685,1.59693,35200000.0
2008-04-02 02:04:00,1.59663,1.59677,1.59663,1.59667,36400000.0
2008-04-02 02:05:00,1.59666,1.59675,1.59663,1.59663,32000000.0
2008-04-02 02:06:00,1.59668,1.59682,1.59667,1.59682,34800000.0
2008-04-02 02:07:00,1.5966,1.59686,1.5966,1.59668,60300000.0
2008-04-02 02:08:00,1.59634,1.59666,1.59634,1.59666,30400000.0
2008-04-02 02:09:00,1.59675,1.59727,1.59675,1.59714,31600000.0
2008-04-02 02:10:00,1.59735,1.5976,1.59698,1.59739,26800000.0
2008-04-02 02:11:00,1.59701,1.59748,1.59701,1.59735,35600000.0
2008-04-02 02:12:00,1.59718,1.59746,1.59718,1.59734,39600001.0
2008-04-02 02:13:00,1.59735,1.59753,1.59723,1.59736,27000000.0
2008-04-02 02:14:00,1.59741,1.59755,1.59735,1.59745,25600000.0
2008-04-02 02:15:00,1.59745,1.5975,1.59715,1.59734,23800000.0
2008-04-02 02:16:00,1.59725,1.59725,1.59692,1.59708,45800000.0
2008-04-02 02:17:00,1.5971,1.59717,1.59672,1.59684,28200000.0
2008-04-02 02:18:00,1.5967,1.59683,1.59655,1.59664,46900000.0
2008-04-02 02:19:00,1.59671,1.59673,1.59658,1.59666,35600000.0
2008-04-02 02:20:00,1.59674,1.59675,1.59656,1.59675,40000000.0
2008-04-02 02:21:00,1.5965,1.59675,1.5965,1.59675,20000000.0
2008-04-02 02:22:00,1.5966,1.5966,1.59612,1.59637,24400000.0
2008-04-02 02:23:00,1.5963,1.59641,1.59609,1.59609,33400000.0
2008-04-02 02:24:00,1.59587,1.59632,1.59587,1.59618,32800000.0
2008-04-02 02:25:00,1.59614,1.59624,1.59576,1.59614,49400000.0
2008-04-02 02:26:00,1.59631,1.59648,1.59624,1.59625,22200000.0
2008-04-02 02:27:00,1.59619,1.59619,1.59582,1.59589,23200000.0
2008-04-02 02:28:00,1.59594,1.59603,1.59582,1.59584,23800000.0
2008-04-02 02:29:00,1.59588,1.59617,1.59558,1.59617,53500000.0
2008-04-02 02:30:00,1.59617,1.59669,1.59611,1.59669,26200000.0
2008-04-02 02:31:00,1.59661,1.59661,1.59617,1.59626,47900000.0
2008-04-02 02:32:00,1.59638,1.59638,1.5961,1.59627,28200000.0
2008-04-02 02:33:00,1.59634,1.59661,1.59634,1.59637,41400000.0
2008-04-02 02:34:00,1.59688,1.59725,1.59678,1.59678,51300000.0
2008-04-02 02:35:00,1.59663,1.59663,1.59644,1.59652,18600000.0
2008-04-02 02:36:00,1.59619,1.59651,1.59619,1.59644,67599999.0
2008-04-02 02:37:00,1.59673,1.59679,1.59649,1.59664,30600000.0
2008-04-02 02:38:00,1.59644,1.59654,1.59624,1.59624,47900000.0
2008-04-02 02:39:00,1.59614,1.59619,1.59561,1.59614,30400000.0
2008-04-02 02:40:00,1.59614,1.5963,1.5961,1.59617,57100000.0
2008-04-02 02:41:00,1.59632,1.59654,1.59601,1.59654,33500000.0
2008-04-02 02:42:00,1.59641,1.59641,1.59614,1.59624,38000000.0
2008-04-02 02:43:00,1.59608,1.59632,1.59606,1.59629,46400000.0
2008-04-02 02:44:00,1.59637,1.59645,1.59615,1.59643,34200000.0
2008-04-02 02:45:00,1.59643,1.59671,1.59627,1.59657,20800000.0
2008-04-02 02:46:00,1.59682,1.59687,1.59658,1.59687,45700000.0
2008-04-02 02:47:00,1.59676,1.59694,1.59651,1.59671,37000000.0
2008-04-02 02:48:00,1.59684,1.59688,1.59668,1.59668,28800000.0
2008-04-02 02:49:00,1.59672,1.59698,1.59653,1.59696,38700000.0
2008-04-02 02:50:00,1.59715,1.59739,1.59715,1.59728,30100000.0
2008-04-02 02:51:00,1.59683,1.59722,1.59683,1.59712,41800000.0
2008-04-02 02:52:00,1.59689,1.59689,1.59648,1.5965,26600000.0
2008-04-02 02:53:00,1.59639,1.59663,1.59626,1.59663,55100000.0
2008-04-02 02:54:00,1.59646,1.59667,1.59577,1.59577,38000000.0
2008-04-02 02:55:00,1.59559,1.59584,1.59556,1.59581,88200000.0
2008-04-02 02:56:00,1.59598,1.59612,1.59575,1.59612,33000000.0
2008-04-02 02:57:00,1.59573,1.59628,1.59573,1.5961,45500000.0
2008-04-02 02:58:00,1.59606,1.59628,1.5959,1.5959,56700000.0
2008-04-02 02:59:00,1.59566,1.59586,1.5952,1.59537,38400000.0
2008-04-02 03:00:00,1.59529,1.59549,1.59524,1.59549,32400000.0
2008-04-02 03:01:00,1.59528,1.59541,1.59519,1.59541,38400000.0
2008-04-02 03:02:00,1.59522,1.59551,1.59522,1.59538,38800000.0
2008-04-02 03:03:00,1.59527,1.59531,1.59508,1.59529,51400000.0
2008-04-02 03:04:00,1.59531,1.59555,1.59504,1.59504,19600000.0
2008-04-02 03:05:00,1.59563,1.59563,1.59525,1.59525,30400000.0
2008-04-02 03:06:00,1.59562,1.59562,1.59537,1.59539,45400000.0
2008-04-02 03:07:00,1.59549,1.59549,1.59499,1.59525,20800000.0
2008-04-02 03:08:00,1.59549,1.59556,1.59537,1.59555,52500000.0
2008-04-02 03:09:00,1.59572,1.59572,1.59527,1.59539,50500000.0
2008-04-02 03:10:00,1.59552,1.5956,1.59529,1.59557,49800001.0
2008-04-02 03:11:00,1.59557,1.59575,1.59537,1.59537,25600000.0
2008-04-02 03:12:00,1.59562,1.59572,1.59552,1.59565,36800000.0
2008-04-02 03:13:00,1.59575,1.59581,1.59563,1.59574,25000000.0
2008-04-02 03:14:00,1.59555,1.59564,1.59546,1.59558,42000000.0
2008-04-02 03:15:00,1.5951,1.59533,1.59497,1.59506,24800000.0
2008-04-02 03:16:00,1.59508,1.59516,1.59467,1.59487,26900000.0
2008-04-02 03:17:00,1.59516,1.59557,1.59513,1.59513,49000000.0
2008-04-02 03:18:00,1.59471,1.59481,1.59435,1.59435,40600001.0
2008-04-02 03:19:00,1.594,1.59419,1.59399,1.59409,29200000.0
2008-04-02 03:20:00,1.59442,1.59453,1.59425,1.5943,35400000.0
2008-04-02 03:21:00,1.59438,1.59466,1.59438,1.59448,36400000.0
2008-04-02 03:22:00,1.59451,1.59456,1.59438,1.59456,18000000.0
2008-04-02 03:23:00,1.59462,1.5949,1.59451,1.59487,35400000.0
2008-04-02 03:24:00,1.59504,1.59532,1.59479,1.59532,30400000.0
2008-04-02 03:25:00,1.59478,1.59506,1.59478,1.59506,24800000.0
2008-04-02 03:26:00,1.595,1.595,1.59468,1.59495,32800000.0
2008-04-02 03:27:00,1.59498,1.5955,1.5949,1.59505,25400000.0
2008-04-02 03:28:00,1.59549,1.5956,1.59549,1.59555,33700000.0
2008-04-02 03:29:00,1.59528,1.59555,1.595,1.59512,20800000.0
2008-04-02 03:30:00,1.59533,1.59574,1.59525,1.59549,41200000.0
2008-04-02 03:31:00,1.59541,1.59541,1.59486,1.59534,50500000.0
2008-04-02 03:32:00,1.59528,1.59528,1.59507,1.59507,30800000.0
2008-04-02 03:33:00,1.59496,1.59505,1.5948,1.59491,30000000.0
2008-04-02 03:34:00,1.59433,1.59504,1.59398,1.59504,32200000.0
2008-04-02 03:35:00,1.59533,1.59538,1.59516,1.59531,47900000.0
2008-04-02 03:36:00,1.59519,1.59533,1.59479,1.59531,54600000.0
2008-04-02 03:37:00,1.59515,1.59536,1.59515,1.59536,26000000.0
2008-04-02 03:38:00,1.59541,1.59546,1.59526,1.59546,31400000.0
2008-04-02 03:39:00,1.5956,1.59568,1.5953,1.59564,59100001.0
2008-04-02 03:40:00,1.59564,1.59574,1.59556,1.59574,27200000.0
2008-04-02 03:41:00,1.59547,1.59579,1.59547,1.59563,34400000.0
2008-04-02 03:42:00,1.59553,1.59588,1.59553,1.59588,30800000.0
2008-04-02 03:43:00,1.59592,1.59601,1.59578,1.59583,30000000.0
2008-04-02 03:44:00,1.59567,1.59591,1.59567,1.59574,25600000.0
2008-04-02 03:45:00,1.59604,1.59606,1.59579,1.59592,48500000.0
2008-04-02 03:46:00,1.59581,1.59581,1.59524,1.59567,22000000.0
2008-04-02 03:47:00,1.59553,1.59576,1.59553,1.59576,26000000.0
2008-04-02 03:48:00,1.59554,1.59582,1.59554,1.59582,38600000.0
2008-04-02 03:49:00,1.59589,1.59602,1.59582,1.59596,27400000.0
2008-04-02 03:50:00,1.59576,1.59579,1.5954,1.59544,46000000.0
2008-04-02 03:51:00,1.5956,1.59563,1.5954,1.59558,35800000.0
2008-04-02 03:52:00,1.59553,1.59568,1.59543,1.59558,28400000.0
2008-04-02 03:53:00,1.5955,1.59555,1.59521,1.59521,34400000.0
2008-04-02 03:54:00,1.59522,1.59559,1.59496,1.59559,34600000.0
2008-04-02 03:55:00,1.59566,1.59566,1.5955,1.5955,23400000.0
2008-04-02 03:56:00,1.59558,1.59573,1.5955,1.5957,37400000.0
2008-04-02 03:57:00,1.59581,1.59622,1.5956,1.59622,33800000.0
2008-04-02 03:58:00,1.5963,1.59645,1.5961,1.5961,45900000.0
2008-04-02 03:59:00,1.59622,1.5964,1.5961,1.59617,59700000.0
2008-04-02 04:00:00,1.59604,1.5963,1.59597,1.59626,48600000.0
2008-04-02 04:01:00,1.59632,1.59632,1.59593,1.59628,32800000.0
2008-04-02 04:02:00,1.59641,1.59645,1.59633,1.59633,38500000.0
2008-04-02 04:03:00,1.59628,1.59646,1.59619,1.59646,55300000.0
2008-04-02 04:04:00,1.59634,1.59634,1.59591,1.59591,21000000.0
2008-04-02 04:05:00,1.59545,1.59615,1.59545,1.5961,41100000.0
2008-04-02 04:06:00,1.59609,1.59609,1.59583,1.59604,32800000.0
2008-04-02 04:07:00,1.59574,1.59577,1.59532,1.59577,24000000.0
2008-04-02 04:08:00,1.59566,1.59593,1.59554,1.59587,50800000.0
2008-04-02 04:09:00,1.59572,1.59584,1.59552,1.59569,30400000.0
2008-04-02 04:10:00,1.59572,1.59591,1.59548,1.5958,30400000.0
2008-04-02 04:11:00,1.59579,1.5959,1.59549,1.59578,45400000.0
2008-04-02 04:12:00,1.5958,1.59596,1.59569,1.59596,59000001.0
2008-04-02 04:13:00,1.596,1.59608,1.59551,1.59608,47300000.0
2008-04-02 04:14:00,1.59586,1.59605,1.59569,1.59593,38200000.0
2008-04-02 04:15:00,1.59595,1.5961,1.59585,1.596,62100000.0
2008-04-02 04:16:00,1.59595,1.59609,1.59555,1.59607,25600000.0
2008-04-02 04:17:00,1.59606,1.59619,1.59597,1.59619,32800000.0
2008-04-02 04:18:00,1.59562,1.59609,1.59562,1.59604,52800000.0
2008-04-02 04:19:00,1.59608,1.59627,1.59608,1.59627,28200000.0
2008-04-02 04:20:00,1.59602,1.59602,1.59587,1.59593,42400000.0
2008-04-02 04:21:00,1.59608,1.59613,1.59591,1.59604,33800000.0
2008-04-02 04:22:00,1.59607,1.59616,1.59605,1.59616,38000000.0
2008-04-02 04:23:00,1.5961,1.59623,1.5961,1.5962,37400000.0
2008-04-02 04:24:00,1.59607,1.59623,1.59607,1.59611,21000000.0
2008-04-02 04:25:00,1.59614,1.59619,1.5959,1.59591,56100000.0
2008-04-02 04:26:00,1.59602,1.59602,1.59576,1.59576,33800000.0
2008-04-02 04:27:00,1.59574,1.59597,1.59534,1.59534,87500001.0
2008-04-02 04:28:00,1.5955,1.59553,1.59514,1.59553,36100000.0
2008-04-02 04:29:00,1.59548,1.59581,1.59527,1.59581,59500000.0
2008-04-02 04:30:00,1.59574,1.59594,1.59552,1.59569,45400000.0
2008-04-02 04:31:00,1.59543,1.59576,1.59543,1.5957,40000000.0
2008-04-02 04:32:00,1.59575,1.59594,1.59575,1.59583,26000000.0
2008-04-02 04:33:00,1.596,1.59604,1.59584,1.59603,36000000.0
2008-04-02 04:34:00,1.596,1.59617,1.5959,1.59606,34900000.0
2008-04-02 04:35:00,1.5959,1.59617,1.5959,1.59597,37700000.0
2008-04-02 04:36:00,1.59604,1.59604,1.59589,1.59589,45800000.0
2008-04-02 04:37:00,1.59603,1.59614,1.59575,1.59596,16000000.0
2008-04-02 04:38:00,1.59598,1.59619,1.59598,1.59613,35800000.0
2008-04-02 04:39:00,1.59585,1.596,1.59552,1.596,29000000.0
2008-04-02 04:40:00,1.59588,1.59603,1.59579,1.59584,28000000.0
2008-04-02 04:41:00,1.59596,1.59623,1.59583,1.5961,51700000.0
2008-04-02 04:42:00,1.59592,1.59609,1.59587,1.59609,57100001.0
2008-04-02 04:43:00,1.59612,1.59618,1.59601,1.59616,39600000.0
2008-04-02 04:44:00,1.59612,1.59638,1.59566,1.59638,42400000.0
2008-04-02 04:45:00,1.59648,1.59683,1.59648,1.59679,16600000.0
2008-04-02 04:46:00,1.59655,1.59664,1.59594,1.59594,29900000.0
2008-04-02 04:47:00,1.59652,1.59665,1.59652,1.59659,45900000.0
2008-04-02 04:48:00,1.59646,1.59653,1.59638,1.59653,41400000.0
2008-04-02 04:49:00,1.59629,1.59638,1.59603,1.59624,16200000.0
2008-04-02 04:50:00,1.59626,1.5966,1.59602,1.59602,63400002.0
2008-04-02 04:51:00,1.59608,1.59618,1.59583,1.59618,45500000.0
2008-04-02 04:52:00,1.59612,1.5963,1.59612,1.5963,13800000.0
2008-04-02 04:53:00,1.59627,1.59627,1.59601,1.59607,37600000.0
2008-04-02 04:54:00,1.59638,1.59638,1.5962,1.59623,36200000.0
2008-04-02 04:55:00,1.59636,1.59641,1.59624,1.59638,35400000.0
2008-04-02 04:56:00,1.59635,1.59663,1.59635,1.5966,32600000.0
2008-04-02 04:57:00,1.59648,1.59648,1.59607,1.5963,40000000.0
2008-04-02 04:58:00,1.5964,1.5965,1.596,1.59611,49300000.0
2008-04-02 04:59:00,1.59586,1.59614,1.59585,1.59585,30000000.0
2008-04-02 05:00:00,1.59579,1.59579,1.59558,1.59575,49400000.0
2008-04-02 05:01:00,1.59557,1.59565,1.59552,1.59552,35200000.0
2008-04-02 05:02:00,1.59523,1.59561,1.59523,1.59552,37600000.0
2008-04-02 05:03:00,1.59577,1.59596,1.5956,1.59596,49600000.0
2008-04-02 05:04:00,1.59572,1.59603,1.59571,1.59603,49499999.0
2008-04-02 05:05:00,1.59585,1.59603,1.59572,1.59601,35400000.0
2008-04-02 05:06:00,1.59605,1.59613,1.59585,1.59606,35600000.0
2008-04-02 05:07:00,1.59596,1.59597,1.59569,1.59591,29800000.0
2008-04-02 05:08:00,1.59597,1.59598,1.59581,1.59586,25200000.0
2008-04-02 05:09:00,1.59585,1.59589,1.59559,1.59566,31200000.0
2008-04-02 05:10:00,1.59583,1.59602,1.59556,1.59578,28000000.0
2008-04-02 05:11:00,1.59577,1.59577,1.59537,1.59537,61100001.0
2008-04-02 05:12:00,1.59565,1.59575,1.59556,1.59572,45800001.0
2008-04-02 05:13:00,1.59554,1.59571,1.59553,1.59568,23600000.0
2008-04-02 05:14:00,1.59588,1.59588,1.59573,1.59585,27800000.0
2008-04-02 05:15:00,1.596,1.596,1.59577,1.59586,26800000.0
2008-04-02 05:16:00,1.59591,1.59619,1.59588,1.59611,23400000.0
2008-04-02 05:17:00,1.59594,1.59622,1.59589,1.59615,24400000.0
2008-04-02 05:18:00,1.59627,1.59627,1.59605,1.59605,23000000.0
2008-04-02 05:19:00,1.59581,1.59625,1.59581,1.59625,88500000.0
2008-04-02 05:20:00,1.59627,1.59634,1.59595,1.59629,27700000.0
2008-04-02 05:21:00,1.59643,1.59643,1.59597,1.59597,30000000.0
2008-04-02 05:22:00,1.59609,1.59634,1.59609,1.59623,53300001.0
2008-04-02 05:23:00,1.59571,1.59637,1.59571,1.59631,38300000.0
2008-04-02 05:24:00,1.59617,1.59634,1.59617,1.59632,49400000.0
2008-04-02 05:25:00,1.59617,1.59632,1.59602,1.59617,39300000.0
2008-04-02 05:26:00,1.5962,1.59628,1.59611,1.59611,66400000.0
2008-04-02 05:27:00,1.59609,1.59609,1.59578,1.59578,18600000.0
2008-04-02 05:28:00,1.59592,1.59592,1.59512,1.59512,19600000.0
2008-04-02 05:29:00,1.59573,1.59585,1.59559,1.59577,34400000.0
2008-04-02 05:30:00,1.59575,1.5958,1.59555,1.59575,29800000.0
2008-04-02 05:31:00,1.59573,1.59586,1.59561,1.59563,57700000.0
2008-04-02 05:32:00,1.59562,1.59562,1.59494,1.59499,39200000.0
2008-04-02 05:33:00,1.59553,1.59553,1.59517,1.59517,35800000.0
2008-04-02 05:34:00,1.59539,1.59557,1.59534,1.59539,28600000.0
2008-04-02 05:35:00,1.59549,1.59556,1.59531,1.59554,32800000.0
2008-04-02 05:36:00,1.59547,1.59565,1.59547,1.59554,23200000.0
2008-04-02 05:37:00,1.59561,1.59564,1.59542,1.59555,72500001.0
2008-04-02 05:38:00,1.59545,1.59559,1.59498,1.59517,38700000.0
2008-04-02 05:39:00,1.59518,1.59559,1.59507,1.59548,26800000.0
2008-04-02 05:40:00,1.59541,1.5955,1.59535,1.59535,49600001.0
2008-04-02 05:41:00,1.59537,1.59537,1.59494,1.5952,56600000.0
2008-04-02 05:42:00,1.59512,1.59512,1.59466,1.59496,41800000.0
2008-04-02 05:43:00,1.59472,1.59496,1.59472,1.59489,43700000.0
2008-04-02 05:44:00,1.595,1.59515,1.59488,1.59515,50400000.0
2008-04-02 05:45:00,1.5951,1.59548,1.5951,1.59516,88299999.0
2008-04-02 05:46:00,1.59532,1.59535,1.59525,1.59527,20400000.0
2008-04-02 05:47:00,1.59532,1.59536,1.59517,1.59529,29000000.0
2008-04-02 05:48:00,1.59523,1.59556,1.59521,1.59521,43800000.0
2008-04-02 05:49:00,1.59523,1.59523,1.59501,1.59511,30300000.0
2008-04-02 05:50:00,1.59517,1.59533,1.59486,1.59511,47300000.0
2008-04-02 05:51:00,1.59522,1.59533,1.59496,1.59496,28200000.0
2008-04-02 05:52:00,1.59515,1.59536,1.59509,1.59509,31000000.0
2008-04-02 05:53:00,1.59493,1.59534,1.59493,1.59534,48200000.0
2008-04-02 05:54:00,1.59535,1.59553,1.59518,1.59553,48600000.0
2008-04-02 05:55:00,1.5955,1.59577,1.5955,1.59577,30200000.0
2008-04-02 05:56:00,1.59587,1.59597,1.59567,1.59567,36200000.0
2008-04-02 05:57:00,1.59569,1.59599,1.59569,1.59583,93100000.0
2008-04-02 05:58:00,1.59595,1.59614,1.5958,1.5958,36900000.0
2008-04-02 05:59:00,1.59587,1.59587,1.59571,1.59571,38600000.0
2008-04-02 06:00:00,1.59566,1.59587,1.59561,1.59579,25200000.0
2008-04-02 06:01:00,1.59576,1.59589,1.59564,1.59582,28800000.0
2008-04-02 06:02:00,1.59578,1.59585,1.59546,1.59585,35000000.0
2008-04-02 06:03:00,1.59567,1.59572,1.59551,1.59557,38300000.0
2008-04-02 06:04:00,1.59555,1.59555,1.59528,1.59544,44800000.0
2008-04-02 06:05:00,1.59553,1.59575,1.59544,1.5955,63100001.0
2008-04-02 06:06:00,1.59551,1.59574,1.5955,1.5955,28400000.0
2008-04-02 06:07:00,1.59559,1.59568,1.59539,1.59557,28200000.0
2008-04-02 06:08:00,1.59579,1.59591,1.59564,1.59567,49200000.0
2008-04-02 06:09:00,1.59558,1.59565,1.5955,1.59552,41300000.0
2008-04-02 06:10:00,1.59548,1.59548,1.59531,1.5954,44700000.0
2008-04-02 06:11:00,1.59541,1.59563,1.59531,1.59532,50700000.0
2008-04-02 06:12:00,1.59536,1.59554,1.59521,1.59521,30600000.0
2008-04-02 06:13:00,1.59529,1.59552,1.59517,1.59542,38300000.0
2008-04-02 06:14:00,1.59552,1.59565,1.59526,1.59553,41500000.0
2008-04-02 06:15:00,1.59531,1.59544,1.59508,1.59514,19600000.0
2008-04-02 06:16:00,1.59531,1.59534,1.59516,1.59525,32100000.0
2008-04-02 06:17:00,1.59499,1.59546,1.59499,1.59541,21000000.0
2008-04-02 06:18:00,1.59536,1.59556,1.59528,1.59554,32600000.0
2008-04-02 06:19:00,1.59553,1.59566,1.59543,1.5955,35400000.0
2008-04-02 06:20:00,1.59573,1.59582,1.59557,1.59557,25400000.0
2008-04-02 06:21:00,1.59565,1.59573,1.5956,1.59573,22200000.0
2008-04-02 06:22:00,1.59566,1.59566,1.5955,1.59566,45200000.0
2008-04-02 06:23:00,1.59566,1.59579,1.59539,1.59579,46500000.0
2008-04-02 06:24:00,1.59566,1.59569,1.59534,1.59563,23600000.0
2008-04-02 06:25:00,1.59563,1.59563,1.59551,1.59554,37000000.0
2008-04-02 06:26:00,1.59553,1.59565,1.59541,1.59557,30300000.0
2008-04-02 06:27:00,1.5955,1.59567,1.59546,1.59567,32400000.0
2008-04-02 06:28:00,1.59566,1.59571,1.59553,1.59568,22700000.0
2008-04-02 06:29:00,1.59584,1.59594,1.59574,1.59582,18000000.0
2008-04-02 06:30:00,1.5959,1.59592,1.59575,1.59587,29600000.0
2008-04-02 06:31:00,1.59579,1.59588,1.5957,1.5957,41400000.0
2008-04-02 06:32:00,1.59584,1.59594,1.5957,1.59582,51300000.0
2008-04-02 06:33:00,1.59571,1.59596,1.59571,1.59578,30400000.0
2008-04-02 06:34:00,1.59565,1.59584,1.59538,1.5954,39600000.0
2008-04-02 06:35:00,1.59535,1.59566,1.59525,1.59535,50000000.0
2008-04-02 06:36:00,1.59504,1.59572,1.59504,1.59537,51600000.0
2008-04-02 06:37:00,1.59536,1.5954,1.59491,1.59491,28000000.0
2008-04-02 06:38:00,1.59545,1.59569,1.59545,1.59557,44800000.0
2008-04-02 06:39:00,1.59572,1.59591,1.59562,1.59566,39300000.0
2008-04-02 06:40:00,1.59556,1.59588,1.59556,1.59573,41300000.0
2008-04-02 06:41:00,1.59562,1.59588,1.59515,1.59588,34000000.0
2008-04-02 06:42:00,1.59542,1.59584,1.59542,1.59578,46200000.0
2008-04-02 06:43:00,1.5957,1.5957,1.59533,1.59553,51600000.0
2008-04-02 06:44:00,1.5956,1.59573,1.59555,1.59564,71400001.0
2008-04-02 06:45:00,1.59563,1.59584,1.59549,1.5955,41500000.0
2008-04-02 06:46:00,1.59549,1.59566,1.59535,1.59536,42200000.0
2008-04-02 06:47:00,1.59529,1.5954,1.59503,1.59503,44300000.0
2008-04-02 06:48:00,1.59482,1.59512,1.59458,1.59467,36300000.0
2008-04-02 06:49:00,1.59412,1.59448,1.59398,1.59448,39600000.0
2008-04-02 06:50:00,1.59447,1.59469,1.59447,1.59447,41800000.0
2008-04-02 06:51:00,1.59472,1.59491,1.59472,1.59491,37800000.0
2008-04-02 06:52:00,1.59502,1.59517,1.59485,1.59517,18600000.0
2008-04-02 06:53:00,1.59511,1.59511,1.59468,1.59506,36400000.0
2008-04-02 06:54:00,1.59504,1.59522,1.59491,1.59501,61500000.0
2008-04-02 06:55:00,1.59511,1.59511,1.59475,1.59475,38200001.0
2008-04-02 06:56:00,1.59464,1.59472,1.59454,1.59454,37700000.0
2008-04-02 06:57:00,1.59464,1.59464,1.59394,1.59421,44200000.0
2008-04-02 06:58:00,1.59376,1.59451,1.59376,1.59451,25400000.0
2008-04-02 06:59:00,1.59432,1.59444,1.59406,1.59441,37400000.0
2008-04-02 07:00:00,1.59457,1.59501,1.59457,1.59476,51300000.0
2008-04-02 07:01:00,1.59491,1.59495,1.59466,1.59469,45600000.0
2008-04-02 07:02:00,1.59456,1.59497,1.59456,1.59475,42800000.0
2008-04-02 07:03:00,1.59484,1.59484,1.59461,1.59469,39600001.0
2008-04-02 07:04:00,1.59492,1.59505,1.59476,1.59482,25600000.0
2008-04-02 07:05:00,1.59489,1.5952,1.59469,1.59469,47400000.0
2008-04-02 07:06:00,1.59479,1.59499,1.59479,1.59499,31600000.0
2008-04-02 07:07:00,1.59499,1.59507,1.59488,1.59492,31600000.0
2008-04-02 07:08:00,1.59496,1.59515,1.59491,1.59491,23200000.0
2008-04-02 07:09:00,1.59513,1.59513,1.59496,1.5951,42000000.0
2008-04-02 07:10:00,1.59525,1.59534,1.59525,1.59525,26000000.0
2008-04-02 07:11:00,1.5952,1.59532,1.59508,1.59508,38800000.0
2008-04-02 07:12:00,1.59534,1.59552,1.5951,1.59515,35600000.0
2008-04-02 07:13:00,1.59536,1.59536,1.59521,1.5953,26800000.0
2008-04-02 07:14:00,1.59525,1.5953,1.59507,1.59515,52200000.0
2008-04-02 07:15:00,1.59522,1.59525,1.59489,1.59512,33000000.0
2008-04-02 07:16:00,1.59466,1.59479,1.59465,1.59478,34400000.0
2008-04-02 07:17:00,1.59466,1.59466,1.59387,1.59397,32800000.0
2008-04-02 07:18:00,1.59427,1.59452,1.59408,1.5944,51100000.0
2008-04-02 07:19:00,1.59427,1.59458,1.59412,1.59428,40000000.0
2008-04-02 07:20:00,1.59404,1.59426,1.59385,1.5942,45400000.0
2008-04-02 07:21:00,1.59431,1.59458,1.59424,1.59458,35400000.0
2008-04-02 07:22:00,1.59448,1.59448,1.59395,1.59417,43200000.0
2008-04-02 07:23:00,1.59421,1.59431,1.594,1.59411,44100000.0
2008-04-02 07:24:00,1.59415,1.59448,1.59415,1.59438,52000000.0
2008-04-02 07:25:00,1.59458,1.59506,1.59458,1.59503,49500000.0
2008-04-02 07:26:00,1.59523,1.59543,1.59523,1.59543,25600000.0
2008-04-02 07:27:00,1.59524,1.59524,1.59477,1.59494,38800000.0
2008-04-02 07:28:00,1.59507,1.59525,1.59477,1.59514,51600000.0
2008-04-02 07:29:00,1.59513,1.59515,1.59492,1.59515,26400000.0
2008-04-02 07:30:00,1.59505,1.59505,1.59438,1.59479,37000000.0
2008-04-02 07:31:00,1.59471,1.59479,1.59454,1.59454,39800001.0
2008-04-02 07:32:00,1.59453,1.59473,1.59387,1.59418,46600000.0
2008-04-02 07:33:00,1.59394,1.59394,1.59265,1.59265,39800000.0
2008-04-02 07:34:00,1.59284,1.59311,1.59243,1.59303,38300000.0
2008-04-02 07:35:00,1.59248,1.59266,1.59219,1.59253,25600000.0
2008-04-02 07:36:00,1.59222,1.59247,1.59193,1.59242,26800000.0
2008-04-02 07:37:00,1.59222,1.59222,1.59159,1.59169,46900000.0
2008-04-02 07:38:00,1.59126,1.59127,1.59104,1.59126,35900000.0
2008-04-02 07:39:00,1.59117,1.59192,1.59117,1.59192,36100000.0
2008-04-02 07:40:00,1.59155,1.59216,1.59155,1.59204,40000000.0
2008-04-02 07:41:00,1.59215,1.59223,1.59203,1.59221,26800000.0
2008-04-02 07:42:00,1.59205,1.5924,1.59193,1.59224,45000000.0
2008-04-02 07:43:00,1.59221,1.5924,1.59197,1.59204,28600000.0
2008-04-02 07:44:00,1.59185,1.59188,1.59152,1.59188,36600000.0
2008-04-02 07:45:00,1.59191,1.59191,1.59094,1.59142,31400000.0
2008-04-02 07:46:00,1.59117,1.59117,1.58985,1.58985,41400001.0
2008-04-02 07:47:00,1.59019,1.59036,1.58988,1.59009,39000000.0
2008-04-02 07:48:00,1.58969,1.59083,1.58964,1.59083,33400000.0
2008-04-02 07:49:00,1.59092,1.59153,1.59092,1.591,46400000.0
2008-04-02 07:50:00,1.5913,1.59185,1.5913,1.59174,38200000.0
2008-04-02 07:51:00,1.59177,1.5923,1.59177,1.5923,23400000.0
2008-04-02 07:52:00,1.59229,1.59235,1.592,1.59218,26800000.0
2008-04-02 07:53:00,1.59228,1.59229,1.5919,1.59207,26600000.0
2008-04-02 07:54:00,1.59208,1.59219,1.59177,1.59177,49700000.0
2008-04-02 07:55:00,1.59194,1.59195,1.59131,1.59168,56200000.0
2008-04-02 07:56:00,1.59187,1.59222,1.59187,1.59219,22000000.0
2008-04-02 07:57:00,1.59209,1.5925,1.59209,1.5925,33800000.0
2008-04-02 07:58:00,1.59234,1.59262,1.5922,1.59227,42200000.0
2008-04-02 07:59:00,1.59182,1.59213,1.59167,1.59187,55000000.0
2008-04-02 08:00:00,1.59181,1.5921,1.59181,1.59198,49600000.0
2008-04-02 08:01:00,1.59216,1.59258,1.59216,1.59218,28800000.0
2008-04-02 08:02:00,1.59243,1.59269,1.59228,1.59269,37800000.0
2008-04-02 08:03:00,1.5927,1.5927,1.59242,1.59246,32400000.0
2008-04-02 08:04:00,1.59238,1.59263,1.59237,1.59245,28000000.0
2008-04-02 08:05:00,1.59232,1.59268,1.59232,1.59265,18800000.0
2008-04-02 08:06:00,1.59267,1.59278,1.59239,1.59265,62100000.0
2008-04-02 08:07:00,1.59253,1.59273,1.59243,1.59273,27800000.0
2008-04-02 08:08:00,1.59254,1.59254,1.59223,1.59223,30400000.0
2008-04-02 08:09:00,1.59243,1.59253,1.5922,1.59253,39600000.0
2008-04-02 08:10:00,1.59254,1.59276,1.59254,1.59271,43500000.0
2008-04-02 08:11:00,1.59258,1.59296,1.59258,1.59296,34400000.0
2008-04-02 08:12:00,1.59308,1.59308,1.59266,1.59266,45100000.0
2008-04-02 08:13:00,1.59223,1.59305,1.59223,1.59284,48200000.0
2008-04-02 08:14:00,1.59253,1.59258,1.59216,1.59216,45600000.0
2008-04-02 08:15:00,1.59238,1.59241,1.59223,1.59241,32500000.0
2008-04-02 08:16:00,1.59232,1.59234,1.59174,1.59215,19200000.0
2008-04-02 08:17:00,1.59231,1.59231,1.59188,1.59207,43100000.0
2008-04-02 08:18:00,1.59173,1.5921,1.59165,1.592,39800000.0
2008-04-02 08:19:00,1.5918,1.5918,1.59121,1.59165,38800000.0
2008-04-02 08:20:00,1.5918,1.5918,1.59152,1.59164,38900000.0
2008-04-02 08:21:00,1.59137,1.59152,1.59063,1.59063,30400000.0
2008-04-02 08:22:00,1.5908,1.5915,1.5908,1.59135,18600000.0
2008-04-02 08:23:00,1.59126,1.59156,1.59126,1.59134,30400000.0
2008-04-02 08:24:00,1.59163,1.59196,1.59154,1.59182,29200000.0
2008-04-02 08:25:00,1.59164,1.59179,1.59154,1.59154,36800000.0
2008-04-02 08:26:00,1.59168,1.59183,1.59144,1.59179,72200002.0
2008-04-02 08:27:00,1.59165,1.59172,1.59145,1.59151,45400000.0
2008-04-02 08:28:00,1.59147,1.59147,1.59126,1.59139,41800000.0
2008-04-02 08:29:00,1.59127,1.59161,1.59127,1.59161,38600000.0
2008-04-02 08:30:00,1.59146,1.5916,1.59114,1.59141,25600000.0
2008-04-02 08:31:00,1.59153,1.59184,1.59144,1.5918,32400000.0
2008-04-02 08:32:00,1.59174,1.59182,1.59133,1.59159,31400000.0
2008-04-02 08:33:00,1.59161,1.59178,1.59118,1.59152,40500000.0
2008-04-02 08:34:00,1.59183,1.59196,1.59176,1.59196,21800000.0
2008-04-02 08:35:00,1.59186,1.59186,1.59153,1.59156,55600000.0
2008-04-02 08:36:00,1.59128,1.59128,1.59054,1.59086,59200000.0
2008-04-02 08:37:00,1.5912,1.59141,1.5911,1.5912,32600000.0
2008-04-02 08:38:00,1.59091,1.59091,1.59046,1.59046,28000000.0
2008-04-02 08:39:00,1.59067,1.59067,1.58989,1.5901,24200000.0
2008-04-02 08:40:00,1.59019,1.59034,1.58979,1.59034,20800000.0
2008-04-02 08:41:00,1.59032,1.59067,1.59017,1.59067,33700000.0
2008-04-02 08:42:00,1.5906,1.5906,1.59007,1.59011,60100000.0
2008-04-02 08:43:00,1.59008,1.59051,1.59008,1.59014,40800000.0
2008-04-02 08:44:00,1.59022,1.59022,1.58976,1.59003,25400000.0
2008-04-02 08:45:00,1.58986,1.58999,1.58949,1.58949,27700000.0
2008-04-02 08:46:00,1.58973,1.58978,1.58955,1.58978,45400000.0
2008-04-02 08:47:00,1.58992,1.59009,1.58979,1.58979,28600000.0
2008-04-02 08:48:00,1.59002,1.59012,1.58986,1.58993,30000000.0
2008-04-02 08:49:00,1.58964,1.58994,1.58963,1.58963,39800000.0
2008-04-02 08:50:00,1.5888,1.58882,1.58851,1.58876,73300000.0
2008-04-02 08:51:00,1.58865,1.58897,1.58863,1.58897,38900000.0
2008-04-02 08:52:00,1.58954,1.5896,1.58902,1.58933,47900000.0
2008-04-02 08:53:00,1.58967,1.58987,1.58959,1.58987,40600000.0
2008-04-02 08:54:00,1.58992,1.5901,1.58922,1.58922,17000000.0
2008-04-02 08:55:00,1.58926,1.58926,1.58796,1.58832,39800000.0
2008-04-02 08:56:00,1.58859,1.58903,1.58859,1.58891,60200001.0
2008-04-02 08:57:00,1.58893,1.58964,1.58879,1.58964,26800000.0
2008-04-02 08:58:00,1.58996,1.59012,1.58967,1.59012,52100000.0
2008-04-02 08:59:00,1.58987,1.58987,1.58935,1.58955,33000000.0
2008-04-02 09:00:00,1.58969,1.5899,1.58935,1.58941,30400000.0
2008-04-02 09:01:00,1.58915,1.59018,1.5891,1.59013,31800000.0
2008-04-02 09:02:00,1.59003,1.59014,1.58989,1.59,40600000.0
2008-04-02 09:03:00,1.58956,1.59014,1.58956,1.58986,51600000.0
2008-04-02 09:04:00,1.59012,1.59017,1.58976,1.58988,30200000.0
2008-04-02 09:05:00,1.5901,1.5903,1.58974,1.5903,34400000.0
2008-04-02 09:06:00,1.59033,1.59046,1.59031,1.59038,39400001.0
2008-04-02 09:07:00,1.59012,1.59041,1.59007,1.59013,40400001.0
2008-04-02 09:08:00,1.5904,1.5906,1.59026,1.59036,53800000.0
2008-04-02 09:09:00,1.59021,1.59037,1.58997,1.59034,35000000.0
2008-04-02 09:10:00,1.5903,1.59079,1.5903,1.59079,30200000.0
2008-04-02 09:11:00,1.59088,1.59115,1.59087,1.59115,35400000.0
2008-04-02 09:12:00,1.59127,1.59129,1.59089,1.59093,34400000.0
2008-04-02 09:13:00,1.5907,1.59096,1.59069,1.59096,22000000.0
2008-04-02 09:14:00,1.59079,1.59132,1.59079,1.59132,33500000.0
2008-04-02 09:15:00,1.59099,1.59108,1.59083,1.59088,35200000.0
2008-04-02 09:16:00,1.59084,1.59141,1.59084,1.59126,32800000.0
2008-04-02 09:17:00,1.59152,1.59168,1.5913,1.59168,45600000.0
2008-04-02 09:18:00,1.59189,1.59189,1.59162,1.59162,27000000.0
2008-04-02 09:19:00,1.5917,1.59215,1.5917,1.59193,34900000.0
2008-04-02 09:20:00,1.59272,1.59363,1.59272,1.59321,18200000.0
2008-04-02 09:21:00,1.5933,1.5933,1.59256,1.59272,39500000.0
2008-04-02 09:22:00,1.59233,1.59237,1.59201,1.59237,28200000.0
2008-04-02 09:23:00,1.5928,1.59369,1.59273,1.59367,42100000.0
2008-04-02 09:24:00,1.59426,1.59485,1.59426,1.59479,44400000.0
2008-04-02 09:25:00,1.5949,1.59498,1.59396,1.59396,36600000.0
2008-04-02 09:26:00,1.59413,1.59433,1.59331,1.59352,47700000.0
2008-04-02 09:27:00,1.59315,1.59315,1.59266,1.59302,29900000.0
2008-04-02 09:28:00,1.59296,1.59298,1.59261,1.59283,46800000.0
2008-04-02 09:29:00,1.59291,1.59296,1.59218,1.59232,32200000.0
2008-04-02 09:30:00,1.59204,1.59244,1.59178,1.59244,54000001.0
2008-04-02 09:31:00,1.59266,1.59285,1.59231,1.59231,34600000.0
2008-04-02 09:32:00,1.5924,1.59297,1.5924,1.59266,45900000.0
2008-04-02 09:33:00,1.59274,1.5929,1.59243,1.59243,37000000.0
2008-04-02 09:34:00,1.59229,1.59229,1.59153,1.59209,40400000.0
2008-04-02 09:35:00,1.59217,1.59274,1.59193,1.59274,27000000.0
2008-04-02 09:36:00,1.59264,1.59359,1.59243,1.59343,18200000.0
2008-04-02 09:37:00,1.59348,1.59375,1.59348,1.5936,27600000.0
2008-04-02 09:38:00,1.59362,1.59377,1.59343,1.59351,32600000.0
2008-04-02 09:39:00,1.59343,1.59399,1.59341,1.59341,27000000.0
2008-04-02 09:40:00,1.59327,1.59342,1.59314,1.59335,25200000.0
2008-04-02 09:41:00,1.59334,1.59334,1.59278,1.59293,31800000.0
2008-04-02 09:42:00,1.59253,1.59297,1.59253,1.59293,36600000.0
2008-04-02 09:43:00,1.59302,1.59351,1.59302,1.59351,26200000.0
2008-04-02 09:44:00,1.59326,1.59326,1.59279,1.59279,31600000.0
2008-04-02 09:45:00,1.59293,1.59306,1.59258,1.59258,29000000.0
2008-04-02 09:46:00,1.59318,1.59333,1.59299,1.59322,50400000.0
2008-04-02 09:47:00,1.59318,1.59329,1.59318,1.59321,38200000.0
2008-04-02 09:48:00,1.59307,1.59333,1.59294,1.59312,61700000.0
2008-04-02 09:49:00,1.59305,1.59332,1.59289,1.59329,33200000.0
2008-04-02 09:50:00,1.59325,1.59398,1.59325,1.5939,50200000.0
2008-04-02 09:51:00,1.59393,1.59411,1.5936,1.59411,52700000.0
2008-04-02 09:52:00,1.59411,1.59413,1.59392,1.59404,53300000.0
2008-04-02 09:53:00,1.59404,1.59455,1.59404,1.59416,54600000.0
2008-04-02 09:54:00,1.59399,1.59444,1.59388,1.59444,28000000.0
2008-04-02 09:55:00,1.59443,1.59485,1.59443,1.59476,47400000.0
2008-04-02 09:56:00,1.5944,1.59474,1.59438,1.59439,39000000.0
2008-04-02 09:57:00,1.59426,1.59442,1.59421,1.59421,66800000.0
2008-04-02 09:58:00,1.59399,1.59501,1.59399,1.59445,40800000.0
2008-04-02 09:59:00,1.59447,1.59477,1.59444,1.59477,42200000.0
2008-04-02 10:00:00,1.59479,1.59505,1.59466,1.59498,44400000.0
2008-04-02 10:01:00,1.59536,1.59543,1.59507,1.59534,38200000.0
2008-04-02 10:02:00,1.59517,1.59535,1.59473,1.59526,46000000.0
2008-04-02 10:03:00,1.59544,1.59544,1.59516,1.59516,25800000.0
2008-04-02 10:04:00,1.59521,1.59521,1.59437,1.59493,62300001.0
2008-04-02 10:05:00,1.59501,1.5951,1.59447,1.59489,40800000.0
2008-04-02 10:06:00,1.59513,1.59513,1.59476,1.59477,48300000.0
2008-04-02 10:07:00,1.59477,1.5949,1.59464,1.5949,28400000.0
2008-04-02 10:08:00,1.5948,1.59501,1.59472,1.59483,37900000.0
2008-04-02 10:09:00,1.59506,1.59514,1.5947,1.59476,23400000.0
2008-04-02 10:10:00,1.5947,1.59508,1.59439,1.5949,21800000.0
2008-04-02 10:11:00,1.59485,1.59504,1.59457,1.5948,32400000.0
2008-04-02 10:12:00,1.59473,1.59488,1.59415,1.59427,31600000.0
2008-04-02 10:13:00,1.59417,1.59435,1.59395,1.59435,49200000.0
2008-04-02 10:14:00,1.59451,1.59463,1.5943,1.59448,30600000.0
2008-04-02 10:15:00,1.59438,1.59454,1.59438,1.59454,31600000.0
2008-04-02 10:16:00,1.59459,1.59472,1.5944,1.5947,42000000.0
2008-04-02 10:17:00,1.59474,1.59483,1.59438,1.5947,36400000.0
2008-04-02 10:18:00,1.59467,1.59467,1.59442,1.59456,57500001.0
2008-04-02 10:19:00,1.59441,1.59466,1.59439,1.5945,39100000.0
2008-04-02 10:20:00,1.5945,1.59454,1.59429,1.59454,43200000.0
2008-04-02 10:21:00,1.59424,1.59458,1.59424,1.59434,69200001.0
2008-04-02 10:22:00,1.59468,1.59491,1.59423,1.59491,37600000.0
2008-04-02 10:23:00,1.59492,1.59493,1.59467,1.59477,85700000.0
2008-04-02 10:24:00,1.59483,1.59492,1.59473,1.59485,22800000.0
2008-04-02 10:25:00,1.59488,1.59521,1.59485,1.59506,48500000.0
2008-04-02 10:26:00,1.59496,1.59496,1.59464,1.59485,50400000.0
2008-04-02 10:27:00,1.59489,1.59512,1.5948,1.5948,33000000.0
2008-04-02 10:28:00,1.59483,1.59522,1.59479,1.59502,25600000.0
2008-04-02 10:29:00,1.59502,1.59537,1.59485,1.59523,42200000.0
2008-04-02 10:30:00,1.5953,1.5955,1.59505,1.59539,30400000.0
2008-04-02 10:31:00,1.59533,1.59566,1.59525,1.59566,37800000.0
2008-04-02 10:32:00,1.59557,1.59587,1.59546,1.59562,35400000.0
2008-04-02 10:33:00,1.59548,1.59548,1.59516,1.59517,62300000.0
2008-04-02 10:34:00,1.59538,1.59563,1.59538,1.59543,50600000.0
2008-04-02 10:35:00,1.59537,1.5957,1.595,1.59563,28000000.0
2008-04-02 10:36:00,1.59533,1.59543,1.59502,1.59502,33600000.0
2008-04-02 10:37:00,1.59464,1.59498,1.59445,1.59451,35000000.0
2008-04-02 10:38:00,1.59459,1.59493,1.59449,1.59476,52900000.0
2008-04-02 10:39:00,1.59446,1.5949,1.59438,1.59438,35200000.0
2008-04-02 10:40:00,1.59474,1.59497,1.59414,1.59414,34600001.0
2008-04-02 10:41:00,1.5941,1.59431,1.59389,1.59418,34000000.0
2008-04-02 10:42:00,1.59423,1.59492,1.59382,1.59485,39800000.0
2008-04-02 10:43:00,1.59521,1.59562,1.59521,1.59559,37400000.0
2008-04-02 10:44:00,1.59563,1.59599,1.5955,1.59599,45100001.0
2008-04-02 10:45:00,1.59562,1.59575,1.5952,1.5952,48200000.0
2008-04-02 10:46:00,1.59548,1.59574,1.59536,1.59544,49800000.0
2008-04-02 10:47:00,1.59545,1.59545,1.59503,1.59503,35900000.0
2008-04-02 10:48:00,1.59542,1.59542,1.59463,1.59463,42400000.0
2008-04-02 10:49:00,1.59445,1.59484,1.59445,1.5946,35200000.0
2008-04-02 10:50:00,1.59479,1.59489,1.5946,1.59469,64200000.0
2008-04-02 10:51:00,1.59463,1.59463,1.59435,1.59435,34000000.0
2008-04-02 10:52:00,1.59432,1.59565,1.59429,1.59565,44800000.0
2008-04-02 10:53:00,1.5956,1.5956,1.59518,1.5955,37600000.0
2008-04-02 10:54:00,1.59565,1.59565,1.5949,1.59537,23200000.0
2008-04-02 10:55:00,1.59526,1.59526,1.5948,1.59481,24400000.0
2008-04-02 10:56:00,1.59478,1.59522,1.59478,1.59522,41000000.0
2008-04-02 10:57:00,1.59524,1.59533,1.59499,1.59504,25600000.0
2008-04-02 10:58:00,1.59503,1.59538,1.59503,1.59518,56000001.0
2008-04-02 10:59:00,1.59547,1.59547,1.59443,1.59466,48800000.0
2008-04-02 11:00:00,1.59468,1.59527,1.59468,1.59501,38400001.0
2008-04-02 11:01:00,1.595,1.595,1.59454,1.59467,42600000.0
2008-04-02 11:02:00,1.59496,1.59496,1.59447,1.59464,23200000.0
2008-04-02 11:03:00,1.59417,1.59417,1.59147,1.59156,39200000.0
2008-04-02 11:04:00,1.59177,1.59217,1.59177,1.59195,68700000.0
2008-04-02 11:05:00,1.5918,1.5918,1.59141,1.59169,26400000.0
2008-04-02 11:06:00,1.5917,1.59183,1.59094,1.59094,52800000.0
2008-04-02 11:07:00,1.5907,1.59116,1.59051,1.59116,43400000.0
2008-04-02 11:08:00,1.59164,1.59164,1.59124,1.59128,25600000.0
2008-04-02 11:09:00,1.59161,1.59195,1.5916,1.5916,42000000.0
2008-04-02 11:10:00,1.5912,1.59133,1.59044,1.59056,52500000.0
2008-04-02 11:11:00,1.59078,1.59116,1.59051,1.59116,29700000.0
2008-04-02 11:12:00,1.59101,1.59147,1.59087,1.59129,43000000.0
2008-04-02 11:13:00,1.59116,1.59185,1.59109,1.5918,34600000.0
2008-04-02 11:14:00,1.59184,1.59191,1.59122,1.59132,30000000.0
2008-04-02 11:15:00,1.5913,1.59176,1.5912,1.59176,40500000.0
2008-04-02 11:16:00,1.59195,1.59226,1.5918,1.59226,45700000.0
2008-04-02 11:17:00,1.59224,1.59257,1.59213,1.59253,27800000.0
2008-04-02 11:18:00,1.5925,1.59259,1.59169,1.59225,51200001.0
2008-04-02 11:19:00,1.59222,1.59222,1.59167,1.59171,34000000.0
2008-04-02 11:20:00,1.59181,1.59214,1.59181,1.59209,25600000.0
2008-04-02 11:21:00,1.59207,1.59215,1.59177,1.59192,54700000.0
2008-04-02 11:22:00,1.59164,1.59209,1.59153,1.59209,37000000.0
2008-04-02 11:23:00,1.59211,1.59211,1.59139,1.59149,35800000.0
2008-04-02 11:24:00,1.59159,1.59168,1.59135,1.59137,45500000.0
2008-04-02 11:25:00,1.59136,1.59153,1.59112,1.59153,57300000.0
2008-04-02 11:26:00,1.59138,1.59138,1.59083,1.59087,58000001.0
2008-04-02 11:27:00,1.59084,1.59133,1.59068,1.591,32800000.0
2008-04-02 11:28:00,1.59047,1.59059,1.59043,1.59046,41400000.0
2008-04-02 11:29:00,1.59058,1.59145,1.59058,1.59131,41000000.0
2008-04-02 11:30:00,1.59144,1.59164,1.59134,1.59138,35100000.0
2008-04-02 11:31:00,1.59137,1.59186,1.59137,1.59151,56200000.0
2008-04-02 11:32:00,1.59168,1.59176,1.59144,1.59149,35800000.0
2008-04-02 11:33:00,1.59163,1.59187,1.59145,1.59187,36400000.0
2008-04-02 11:34:00,1.59153,1.59175,1.59133,1.59157,42900000.0
2008-04-02 11:35:00,1.59129,1.59145,1.59125,1.59144,39400000.0
2008-04-02 11:36:00,1.59145,1.59149,1.59129,1.59149,26000000.0
2008-04-02 11:37:00,1.59129,1.59143,1.59117,1.59133,59900000.0
2008-04-02 11:38:00,1.59137,1.59143,1.59123,1.59133,47000000.0
2008-04-02 11:39:00,1.59118,1.59118,1.59083,1.59097,45400000.0
2008-04-02 11:40:00,1.59122,1.59153,1.59087,1.59119,30800000.0
2008-04-02 11:41:00,1.59122,1.59176,1.59122,1.59165,18400000.0
2008-04-02 11:42:00,1.59118,1.59162,1.59118,1.59155,27200000.0
2008-04-02 11:43:00,1.59163,1.59204,1.59163,1.59165,39800001.0
2008-04-02 11:44:00,1.59168,1.59168,1.59146,1.59155,35600000.0
2008-04-02 11:45:00,1.59196,1.59196,1.59071,1.59078,58300000.0
2008-04-02 11:46:00,1.59069,1.59106,1.59069,1.59076,36100000.0
2008-04-02 11:47:00,1.59085,1.59113,1.59078,1.59093,33800000.0
2008-04-02 11:48:00,1.59113,1.59113,1.59066,1.59073,36300000.0
2008-04-02 11:49:00,1.59092,1.59119,1.59089,1.59119,23600000.0
2008-04-02 11:50:00,1.59128,1.59144,1.59105,1.59127,36400000.0
2008-04-02 11:51:00,1.59124,1.59124,1.59088,1.59088,26600000.0
2008-04-02 11:52:00,1.59057,1.59057,1.59025,1.59025,32000000.0
2008-04-02 11:53:00,1.59025,1.59043,1.58984,1.59004,54000000.0
2008-04-02 11:54:00,1.58995,1.58995,1.58931,1.58931,38900000.0
2008-04-02 11:55:00,1.58931,1.58971,1.58901,1.58901,32500000.0
2008-04-02 11:56:00,1.58921,1.58978,1.58921,1.58948,37000000.0
2008-04-02 11:57:00,1.58968,1.58968,1.58897,1.58931,23400000.0
2008-04-02 11:58:00,1.58936,1.58968,1.58922,1.58961,44500000.0
2008-04-02 11:59:00,1.58969,1.58991,1.58956,1.58986,34000000.0
2008-04-02 12:00:00,1.58969,1.58986,1.58954,1.5898,41400000.0
2008-04-02 12:01:00,1.59011,1.59031,1.59011,1.59031,30200000.0
2008-04-02 12:02:00,1.59025,1.59044,1.59012,1.59014,31800000.0
2008-04-02 12:03:00,1.59013,1.59024,1.58967,1.58967,37600000.0
2008-04-02 12:04:00,1.59005,1.59046,1.59005,1.59042,51200001.0
2008-04-02 12:05:00,1.59053,1.59053,1.59031,1.59049,29500000.0
2008-04-02 12:06:00,1.59033,1.59058,1.59012,1.59053,39600000.0
2008-04-02 12:07:00,1.59054,1.59108,1.59037,1.59052,52400000.0
2008-04-02 12:08:00,1.59072,1.59137,1.59072,1.59131,27200000.0
2008-04-02 12:09:00,1.59152,1.59176,1.59131,1.59131,31800000.0
2008-04-02 12:10:00,1.59149,1.5915,1.5912,1.59143,68300000.0
2008-04-02 12:11:00,1.59159,1.59176,1.59138,1.59159,25800000.0
2008-04-02 12:12:00,1.59169,1.59187,1.59151,1.59164,45400000.0
2008-04-02 12:13:00,1.59195,1.59227,1.59195,1.59211,34600000.0
2008-04-02 12:14:00,1.59202,1.59217,1.59178,1.5918,38800000.0
2008-04-02 12:15:00,1.59191,1.59194,1.59155,1.59183,24200000.0
2008-04-02 12:16:00,1.59154,1.59192,1.59152,1.59156,105200000.0
2008-04-02 12:17:00,1.59168,1.59168,1.59143,1.59157,15400000.0
2008-04-02 12:18:00,1.59161,1.59175,1.59131,1.59173,36800000.0
2008-04-02 12:19:00,1.59158,1.5918,1.59156,1.59156,28000000.0
2008-04-02 12:20:00,1.59125,1.59156,1.59121,1.59156,39000000.0
2008-04-02 12:21:00,1.59172,1.59191,1.59147,1.59148,50800000.0
2008-04-02 12:22:00,1.59129,1.59129,1.59074,1.59098,32600000.0
2008-04-02 12:23:00,1.59076,1.59113,1.59067,1.59091,53600001.0
2008-04-02 12:24:00,1.59058,1.59094,1.59058,1.59092,21800000.0
2008-04-02 12:25:00,1.59094,1.59118,1.59055,1.59055,34200000.0
2008-04-02 12:26:00,1.59075,1.591,1.59046,1.59079,49200001.0
2008-04-02 12:27:00,1.5906,1.5906,1.59012,1.59017,59900000.0
2008-04-02 12:28:00,1.59022,1.59072,1.59022,1.59072,25600000.0
2008-04-02 12:29:00,1.59097,1.59103,1.59067,1.59091,25800000.0
2008-04-02 12:30:00,1.59077,1.59097,1.59075,1.59086,28000000.0
2008-04-02 12:31:00,1.59071,1.59079,1.59058,1.59058,44000001.0
2008-04-02 12:32:00,1.59071,1.59093,1.5906,1.59084,32900000.0
2008-04-02 12:33:00,1.59083,1.59106,1.59074,1.59084,36000000.0
2008-04-02 12:34:00,1.59063,1.59113,1.59063,1.59106,35000000.0
2008-04-02 12:35:00,1.59115,1.59125,1.59109,1.59125,33900000.0
2008-04-02 12:36:00,1.59132,1.59142,1.59117,1.59136,28200000.0
2008-04-02 12:37:00,1.59097,1.59107,1.59079,1.59087,56600000.0
2008-04-02 12:38:00,1.591,1.59104,1.59081,1.59104,36600000.0
2008-04-02 12:39:00,1.59108,1.59129,1.59108,1.59109,19600000.0
2008-04-02 12:40:00,1.59108,1.59141,1.59108,1.59138,27000000.0
2008-04-02 12:41:00,1.59108,1.59116,1.59073,1.59096,33800000.0
2008-04-02 12:42:00,1.59122,1.59122,1.59099,1.59109,50600000.0
2008-04-02 12:43:00,1.59133,1.59138,1.5913,1.59131,32600000.0
2008-04-02 12:44:00,1.59142,1.59165,1.59107,1.59157,44000000.0
2008-04-02 12:45:00,1.59157,1.59162,1.59133,1.59133,47400000.0
2008-04-02 12:46:00,1.59134,1.59138,1.59124,1.59138,29200000.0
2008-04-02 12:47:00,1.59127,1.59149,1.59124,1.59131,44800000.0
2008-04-02 12:48:00,1.59113,1.5912,1.5908,1.5908,28400000.0
2008-04-02 12:49:00,1.59001,1.59031,1.58898,1.58898,46700000.0
2008-04-02 12:50:00,1.58876,1.58948,1.58876,1.58937,56000000.0
2008-04-02 12:51:00,1.58948,1.58988,1.58948,1.58971,42800000.0
2008-04-02 12:52:00,1.58984,1.59,1.58958,1.58987,36600000.0
2008-04-02 12:53:00,1.5896,1.59001,1.58949,1.59001,38500000.0
2008-04-02 12:54:00,1.59002,1.59002,1.58984,1.58992,22200000.0
2008-04-02 12:55:00,1.58993,1.59018,1.58979,1.58979,42300000.0
2008-04-02 12:56:00,1.58974,1.59042,1.58974,1.59042,38800000.0
2008-04-02 12:57:00,1.59049,1.59064,1.59028,1.59064,44200000.0
2008-04-02 12:58:00,1.59057,1.5908,1.59057,1.59073,22400000.0
2008-04-02 12:59:00,1.59024,1.59074,1.59024,1.59042,38600000.0
2008-04-02 13:00:00,1.59052,1.59097,1.59052,1.59066,41600000.0
2008-04-02 13:01:00,1.59064,1.59104,1.59064,1.59103,29800000.0
2008-04-02 13:02:00,1.59094,1.59229,1.59089,1.59229,47500001.0
2008-04-02 13:03:00,1.59231,1.59232,1.59164,1.59164,54600001.0
2008-04-02 13:04:00,1.59139,1.59178,1.59127,1.59127,42200000.0
2008-04-02 13:05:00,1.59073,1.5915,1.59073,1.59142,38800000.0
2008-04-02 13:06:00,1.59126,1.59238,1.59126,1.59238,17200000.0
2008-04-02 13:07:00,1.59258,1.59258,1.59213,1.59219,39900000.0
2008-04-02 13:08:00,1.5921,1.59227,1.59202,1.5922,34800000.0
2008-04-02 13:09:00,1.59196,1.59233,1.59196,1.59224,40900000.0
2008-04-02 13:10:00,1.59244,1.5927,1.59227,1.59227,37200000.0
2008-04-02 13:11:00,1.59199,1.59199,1.59157,1.5917,35000000.0
2008-04-02 13:12:00,1.59134,1.59143,1.59106,1.5914,29000000.0
2008-04-02 13:13:00,1.59122,1.59143,1.5909,1.59093,27800000.0
2008-04-02 13:14:00,1.59066,1.59116,1.59066,1.59102,49000000.0
2008-04-02 13:15:00,1.59099,1.5913,1.5909,1.59096,36000000.0
2008-04-02 13:16:00,1.59082,1.59082,1.59047,1.59047,49600000.0
2008-04-02 13:17:00,1.5898,1.5906,1.5898,1.59037,36200000.0
2008-04-02 13:18:00,1.59064,1.59066,1.59047,1.59059,54900000.0
2008-04-02 13:19:00,1.59054,1.59078,1.59044,1.59065,23400000.0
2008-04-02 13:20:00,1.59072,1.5909,1.59037,1.59065,44200000.0
2008-04-02 13:21:00,1.59091,1.59114,1.59072,1.59114,46600000.0
2008-04-02 13:22:00,1.59113,1.59113,1.59092,1.591,33800000.0
2008-04-02 13:23:00,1.59057,1.59139,1.59057,1.59139,47600000.0
2008-04-02 13:24:00,1.59142,1.59168,1.59135,1.59168,48900000.0
2008-04-02 13:25:00,1.59157,1.5917,1.59142,1.5917,30400000.0
2008-04-02 13:26:00,1.59196,1.59219,1.5914,1.59154,32600000.0
2008-04-02 13:27:00,1.59174,1.59185,1.59138,1.59138,36200000.0
2008-04-02 13:28:00,1.59123,1.59173,1.59123,1.59139,48200000.0
2008-04-02 13:29:00,1.59169,1.59169,1.59103,1.59125,47300000.0
2008-04-02 13:30:00,1.59132,1.59164,1.59131,1.59164,42000000.0
2008-04-02 13:31:00,1.59144,1.59162,1.59108,1.59149,51200000.0
2008-04-02 13:32:00,1.59168,1.59168,1.5913,1.59155,390600002.0
2008-04-02 13:33:00,1.59142,1.59152,1.59107,1.59107,574200001.0
2008-04-02 13:34:00,1.59102,1.59151,1.59101,1.5914,498000000.0
2008-04-02 13:35:00,1.59145,1.59175,1.59141,1.59157,459900001.0
2008-04-02 13:36:00,1.59131,1.59144,1.59091,1.59091,181200002.0
2008-04-02 13:37:00,1.59093,1.59134,1.59092,1.59119,609900002.0
2008-04-02 13:38:00,1.5911,1.59152,1.5911,1.59151,423500000.0
2008-04-02 13:39:00,1.59143,1.59196,1.59141,1.5915,223600000.0
2008-04-02 13:40:00,1.59145,1.59182,1.59138,1.5916,439800002.0
2008-04-02 13:41:00,1.59175,1.59177,1.59123,1.59161,352800000.0
2008-04-02 13:42:00,1.59155,1.59155,1.59104,1.59135,670700003.0
2008-04-02 13:43:00,1.5911,1.59135,1.59083,1.59105,209700002.0
2008-04-02 13:44:00,1.59097,1.59127,1.59076,1.59127,405000002.0
2008-04-02 13:45:00,1.59137,1.59169,1.59137,1.59143,284000002.0
2008-04-02 13:46:00,1.59145,1.59145,1.59115,1.59119,156200000.0
2008-04-02 13:47:00,1.59127,1.59162,1.59125,1.59162,246600001.0
2008-04-02 13:48:00,1.59178,1.59186,1.59156,1.59156,117400000.0
2008-04-02 13:49:00,1.59156,1.59183,1.59152,1.59161,264000000.0
2008-04-02 13:50:00,1.59146,1.59185,1.59146,1.59158,131400000.0
2008-04-02 13:51:00,1.59153,1.5919,1.59146,1.59158,369000000.0
2008-04-02 13:52:00,1.59168,1.59241,1.59168,1.59241,320600000.0
2008-04-02 13:53:00,1.59242,1.59274,1.59229,1.59274,325200000.0
2008-04-02 13:54:00,1.5928,1.59283,1.59259,1.59269,337000000.0
2008-04-02 13:55:00,1.59259,1.59282,1.59251,1.59269,387700001.0
2008-04-02 13:56:00,1.59268,1.59318,1.59268,1.59306,401500000.0
2008-04-02 13:57:00,1.59327,1.59428,1.59327,1.59393,344000002.0
2008-04-02 13:58:00,1.59407,1.5956,1.59407,1.59518,363200000.0
2008-04-02 13:59:00,1.59529,1.59638,1.59518,1.59569,295800001.0
2008-04-02 14:00:00,1.59576,1.59576,1.59401,1.5943,428400002.0
2008-04-02 14:01:00,1.59412,1.59412,1.59285,1.59343,172300000.0
2008-04-02 14:02:00,1.59347,1.59356,1.59302,1.59317,342300000.0
2008-04-02 14:03:00,1.59309,1.59309,1.59276,1.59283,432500002.0
2008-04-02 14:04:00,1.5928,1.59316,1.5928,1.5929,333400001.0
2008-04-02 14:05:00,1.59288,1.59333,1.59285,1.59312,385100001.0
2008-04-02 14:06:00,1.59314,1.5934,1.59304,1.59323,456600001.0
2008-04-02 14:07:00,1.59319,1.59319,1.5928,1.59289,434400001.0
2008-04-02 14:08:00,1.5928,1.59292,1.59269,1.59288,235300000.0
2008-04-02 14:09:00,1.59295,1.593,1.59282,1.59286,256700000.0
2008-04-02 14:10:00,1.59278,1.59301,1.59278,1.59291,182700000.0
2008-04-02 14:11:00,1.59307,1.59485,1.59307,1.59485,226800001.0
2008-04-02 14:12:00,1.59495,1.59495,1.59301,1.5931,436600002.0
2008-04-02 14:13:00,1.59289,1.59326,1.59144,1.59326,427300000.0
2008-04-02 14:14:00,1.59314,1.59332,1.58956,1.59113,504300000.0
2008-04-02 14:15:00,1.58909,1.59197,1.58715,1.58825,271500000.0
2008-04-02 14:16:00,1.58819,1.58885,1.5879,1.58794,122800001.0
2008-04-02 14:17:00,1.58781,1.58781,1.58615,1.5866,188900000.0
2008-04-02 14:18:00,1.58643,1.58671,1.58571,1.58649,210100000.0
2008-04-02 14:19:00,1.58644,1.58652,1.58606,1.58614,466500000.0
2008-04-02 14:20:00,1.58645,1.58754,1.58637,1.58749,299300002.0
2008-04-02 14:21:00,1.58769,1.58899,1.58769,1.58899,441600000.0
2008-04-02 14:22:00,1.58895,1.58936,1.58874,1.58887,470700000.0
2008-04-02 14:23:00,1.58897,1.58932,1.5889,1.5892,472300003.0
2008-04-02 14:24:00,1.58911,1.58911,1.58822,1.58856,377100000.0
2008-04-02 14:25:00,1.58843,1.58875,1.58811,1.58821,320800000.0
2008-04-02 14:26:00,1.5884,1.58959,1.5884,1.58941,400300000.0
2008-04-02 14:27:00,1.58946,1.58964,1.58814,1.58895,244300001.0
2008-04-02 14:28:00,1.58879,1.58914,1.58819,1.58844,508400000.0
2008-04-02 14:29:00,1.58837,1.58846,1.58771,1.58813,504700001.0
2008-04-02 14:30:00,1.58796,1.58831,1.58716,1.58822,618500000.0
2008-04-02 14:31:00,1.58849,1.58849,1.58776,1.58799,497300002.0
2008-04-02 14:32:00,1.58798,1.58858,1.58743,1.5882,356900001.0
2008-04-02 14:33:00,1.58823,1.58826,1.58714,1.58779,229000001.0
2008-04-02 14:34:00,1.58768,1.58795,1.58635,1.58722,157300001.0
2008-04-02 14:35:00,1.58734,1.58855,1.58734,1.58825,208800001.0
2008-04-02 14:36:00,1.58829,1.58885,1.5882,1.58847,237100000.0
2008-04-02 14:37:00,1.58859,1.58883,1.58824,1.58862,204400000.0
2008-04-02 14:38:00,1.58866,1.58887,1.58834,1.58846,148300001.0
2008-04-02 14:39:00,1.58824,1.58826,1.5877,1.58826,165700000.0
2008-04-02 14:40:00,1.58819,1.58819,1.58757,1.58783,308200000.0
2008-04-02 14:41:00,1.58788,1.58806,1.58773,1.58776,286500000.0
2008-04-02 14:42:00,1.58797,1.5887,1.58791,1.58869,129800001.0
2008-04-02 14:43:00,1.58858,1.58873,1.58797,1.58801,142500000.0
2008-04-02 14:44:00,1.588,1.58851,1.58779,1.58844,423800000.0
2008-04-02 14:45:00,1.58862,1.58909,1.58841,1.58876,368500000.0
2008-04-02 14:46:00,1.58876,1.58894,1.58867,1.58876,333499999.0
2008-04-02 14:47:00,1.5888,1.58938,1.58876,1.58908,272000000.0
2008-04-02 14:48:00,1.58899,1.58915,1.58849,1.58881,385900000.0
2008-04-02 14:49:00,1.58881,1.5889,1.58874,1.58876,183200002.0
2008-04-02 14:50:00,1.58863,1.58905,1.58815,1.58824,265600000.0
2008-04-02 14:51:00,1.58833,1.58851,1.58772,1.58795,185500000.0
2008-04-02 14:52:00,1.58785,1.58809,1.58765,1.58775,316500001.0
2008-04-02 14:53:00,1.58775,1.58812,1.58732,1.58748,373200000.0
2008-04-02 14:54:00,1.5872,1.58734,1.587,1.58727,172700000.0
2008-04-02 14:55:00,1.58743,1.58743,1.58686,1.587,258200001.0
2008-04-02 14:56:00,1.587,1.58722,1.58669,1.58702,440800001.0
2008-04-02 14:57:00,1.58677,1.58677,1.586,1.58614,354100000.0
2008-04-02 14:58:00,1.58626,1.58698,1.58626,1.58663,333300000.0
2008-04-02 14:59:00,1.58662,1.58754,1.58662,1.58733,223700001.0
2008-04-02 15:00:00,1.58743,1.58771,1.58729,1.58729,702600001.0
2008-04-02 15:01:00,1.58744,1.58766,1.5874,1.58757,324900000.0
2008-04-02 15:02:00,1.58758,1.58818,1.58739,1.58774,548900002.0
2008-04-02 15:03:00,1.58799,1.58884,1.58799,1.58864,426900000.0
2008-04-02 15:04:00,1.58861,1.58862,1.58764,1.58783,407900000.0
2008-04-02 15:05:00,1.5878,1.58797,1.58771,1.58785,410000002.0
2008-04-02 15:06:00,1.58814,1.58871,1.58799,1.58843,265400000.0
2008-04-02 15:07:00,1.58841,1.58867,1.58829,1.5884,341700001.0
2008-04-02 15:08:00,1.58842,1.58882,1.58827,1.58827,447400000.0
2008-04-02 15:09:00,1.58833,1.58861,1.58812,1.58847,440000002.0
2008-04-02 15:10:00,1.58844,1.58903,1.58821,1.58903,510800003.0
2008-04-02 15:11:00,1.58908,1.58971,1.58856,1.58905,500900002.0
2008-04-02 15:12:00,1.58893,1.58893,1.58846,1.58846,353800000.0
2008-04-02 15:13:00,1.58822,1.58838,1.58782,1.58817,415400000.0
2008-04-02 15:14:00,1.58806,1.5883,1.58772,1.58829,429400000.0
2008-04-02 15:15:00,1.58826,1.58847,1.58796,1.58808,333700000.0
2008-04-02 15:16:00,1.58783,1.58821,1.5878,1.58799,446600001.0
2008-04-02 15:17:00,1.58794,1.58794,1.58766,1.58788,401100001.0
2008-04-02 15:18:00,1.58774,1.58787,1.5876,1.5876,233200000.0
2008-04-02 15:19:00,1.58774,1.58774,1.58718,1.58734,524900000.0
2008-04-02 15:20:00,1.58735,1.58746,1.58685,1.58709,460900001.0
2008-04-02 15:21:00,1.58694,1.58728,1.58691,1.58704,626400000.0
2008-04-02 15:22:00,1.58719,1.58743,1.58711,1.58722,472000002.0
2008-04-02 15:23:00,1.58716,1.58723,1.58679,1.58712,372600001.0
2008-04-02 15:24:00,1.58727,1.58748,1.58717,1.58734,597700002.0
2008-04-02 15:25:00,1.58734,1.58757,1.58716,1.58752,595100001.0
2008-04-02 15:26:00,1.5876,1.58772,1.58751,1.58765,646800001.0
2008-04-02 15:27:00,1.58769,1.5879,1.58751,1.58751,593900000.0
2008-04-02 15:28:00,1.58744,1.58757,1.58702,1.58724,580700001.0
2008-04-02 15:29:00,1.58723,1.58753,1.58683,1.58694,611500002.0
2008-04-02 15:30:00,1.58705,1.58877,1.58704,1.5886,654200000.0
2008-04-02 15:31:00,1.58895,1.59065,1.58895,1.58993,582500001.0
2008-04-02 15:32:00,1.58997,1.59127,1.58996,1.59116,531400001.0
2008-04-02 15:33:00,1.5914,1.59224,1.59126,1.59193,433800000.0
2008-04-02 15:34:00,1.59208,1.59244,1.59115,1.59145,412800004.0
2008-04-02 15:35:00,1.59132,1.59174,1.59095,1.59102,552000000.0
2008-04-02 15:36:00,1.59113,1.59157,1.59105,1.59117,383900001.0
2008-04-02 15:37:00,1.59089,1.59106,1.59061,1.59061,283100000.0
2008-04-02 15:38:00,1.59046,1.59049,1.59008,1.59027,382600001.0
2008-04-02 15:39:00,1.59036,1.59104,1.59036,1.59104,480100001.0
2008-04-02 15:40:00,1.59119,1.59147,1.59108,1.59147,460700000.0
2008-04-02 15:41:00,1.59154,1.59154,1.59117,1.59121,289700000.0
2008-04-02 15:42:00,1.59104,1.59104,1.59082,1.59097,170900000.0
2008-04-02 15:43:00,1.59099,1.591,1.59034,1.59037,356700000.0
2008-04-02 15:44:00,1.59037,1.59071,1.59017,1.59018,361600001.0
2008-04-02 15:45:00,1.59018,1.59026,1.58967,1.59005,565000001.0
2008-04-02 15:46:00,1.59,1.59007,1.58974,1.58983,560900000.0
2008-04-02 15:47:00,1.58988,1.59008,1.58979,1.58982,226700000.0
2008-04-02 15:48:00,1.58983,1.59001,1.58913,1.58919,215400000.0
2008-04-02 15:49:00,1.58913,1.58918,1.58883,1.58897,476300001.0
2008-04-02 15:50:00,1.58887,1.589,1.58853,1.58887,467800002.0
2008-04-02 15:51:00,1.58892,1.58928,1.58858,1.58922,527400000.0
2008-04-02 15:52:00,1.58932,1.58957,1.58868,1.58868,395400002.0
2008-04-02 15:53:00,1.58849,1.58875,1.58823,1.58823,360800001.0
2008-04-02 15:54:00,1.58836,1.58885,1.58836,1.58883,345600001.0
2008-04-02 15:55:00,1.5889,1.58901,1.58874,1.58886,379700000.0
2008-04-02 15:56:00,1.58901,1.58901,1.58824,1.58864,388300002.0
2008-04-02 15:57:00,1.58863,1.58899,1.58857,1.58899,366500000.0
2008-04-02 15:58:00,1.58914,1.58972,1.58905,1.58928,418600000.0
2008-04-02 15:59:00,1.58922,1.58997,1.58906,1.58997,544700002.0
2008-04-02 16:00:00,1.5898,1.59122,1.5898,1.59057,386000000.0
2008-04-02 16:01:00,1.59053,1.59092,1.59044,1.59066,507300002.0
2008-04-02 16:02:00,1.59064,1.59096,1.5904,1.59096,491500000.0
2008-04-02 16:03:00,1.5908,1.59123,1.59077,1.59105,458300003.0
2008-04-02 16:04:00,1.59087,1.59094,1.59068,1.5908,448700000.0
2008-04-02 16:05:00,1.59058,1.59065,1.59034,1.59052,376900001.0
2008-04-02 16:06:00,1.59073,1.59093,1.59028,1.59028,220200001.0
2008-04-02 16:07:00,1.59039,1.59075,1.59022,1.59031,263500001.0
2008-04-02 16:08:00,1.59017,1.59048,1.5898,1.59048,135200000.0
2008-04-02 16:09:00,1.59054,1.59111,1.59052,1.59083,302800000.0
2008-04-02 16:10:00,1.59075,1.5911,1.59064,1.5911,449500001.0
2008-04-02 16:11:00,1.59097,1.591,1.59046,1.59047,562200002.0
2008-04-02 16:12:00,1.5904,1.5904,1.58954,1.58991,482900000.0
2008-04-02 16:13:00,1.58993,1.59016,1.58969,1.59007,549600003.0
2008-04-02 16:14:00,1.59012,1.59031,1.58973,1.59,589800001.0
2008-04-02 16:15:00,1.59009,1.59028,1.58994,1.59016,762000002.0
2008-04-02 16:16:00,1.59005,1.59017,1.58951,1.58974,511600002.0
2008-04-02 16:17:00,1.5897,1.58974,1.58909,1.58936,621700001.0
2008-04-02 16:18:00,1.58923,1.58962,1.58906,1.58941,735000002.0
2008-04-02 16:19:00,1.58973,1.58984,1.58936,1.58966,661100002.0
2008-04-02 16:20:00,1.58954,1.58989,1.5895,1.58988,701600000.0
2008-04-02 16:21:00,1.58987,1.59006,1.58956,1.58983,475700001.0
2008-04-02 16:22:00,1.58976,1.58985,1.58938,1.5895,517300001.0
2008-04-02 16:23:00,1.58948,1.58982,1.58946,1.58954,494700001.0
2008-04-02 16:24:00,1.58917,1.58917,1.58843,1.58869,557000001.0
2008-04-02 16:25:00,1.58836,1.5887,1.58787,1.58787,575900002.0
2008-04-02 16:26:00,1.58782,1.58791,1.58736,1.58762,449800002.0
2008-04-02 16:27:00,1.58767,1.58846,1.58767,1.58823,475400001.0
2008-04-02 16:28:00,1.58817,1.58853,1.58796,1.58807,571900000.0
2008-04-02 16:29:00,1.58837,1.58866,1.5883,1.58866,476500001.0
2008-04-02 16:30:00,1.58849,1.58914,1.58824,1.58896,532400002.0
2008-04-02 16:31:00,1.58892,1.58946,1.58874,1.5894,390400000.0
2008-04-02 16:32:00,1.5893,1.5893,1.5885,1.58853,585900002.0
2008-04-02 16:33:00,1.58865,1.5892,1.5886,1.5892,533300001.0
2008-04-02 16:34:00,1.58932,1.58971,1.58908,1.58908,363600001.0
2008-04-02 16:35:00,1.58902,1.58935,1.58876,1.58888,441800001.0
2008-04-02 16:36:00,1.58899,1.58905,1.58851,1.58857,460500001.0
2008-04-02 16:37:00,1.58857,1.58877,1.58842,1.58845,561900002.0
2008-04-02 16:38:00,1.58843,1.58897,1.58843,1.58858,611400001.0
2008-04-02 16:39:00,1.58873,1.58932,1.5886,1.5893,601200001.0
2008-04-02 16:40:00,1.58942,1.58984,1.58935,1.58952,350000000.0
2008-04-02 16:41:00,1.58928,1.58948,1.58896,1.58923,367100000.0
2008-04-02 16:42:00,1.58929,1.58981,1.58929,1.58956,438500001.0
2008-04-02 16:43:00,1.58977,1.59026,1.58977,1.58995,399700000.0
2008-04-02 16:44:00,1.58983,1.58999,1.58933,1.58999,478500000.0
2008-04-02 16:45:00,1.59012,1.59069,1.58995,1.59041,459100000.0
2008-04-02 16:46:00,1.59047,1.59117,1.59047,1.59117,401800001.0
2008-04-02 16:47:00,1.5915,1.59159,1.59098,1.59106,506400003.0
2008-04-02 16:48:00,1.59083,1.59113,1.59058,1.59059,516400000.0
2008-04-02 16:49:00,1.59065,1.5908,1.59043,1.5906,495900000.0
2008-04-02 16:50:00,1.59052,1.5908,1.59039,1.59051,460300001.0
2008-04-02 16:51:00,1.59047,1.59075,1.59029,1.59075,333700000.0
2008-04-02 16:52:00,1.59074,1.59095,1.59053,1.59053,268000000.0
2008-04-02 16:53:00,1.59023,1.59023,1.58942,1.58988,624000000.0
2008-04-02 16:54:00,1.59026,1.59043,1.58975,1.59039,471500000.0
2008-04-02 16:55:00,1.59051,1.59075,1.58998,1.59071,560700000.0
2008-04-02 16:56:00,1.59058,1.59067,1.59037,1.59037,312999999.0
2008-04-02 16:57:00,1.59033,1.59046,1.58994,1.59017,482500000.0
2008-04-02 16:58:00,1.59008,1.59043,1.58936,1.58947,536200001.0
2008-04-02 16:59:00,1.58953,1.59028,1.5893,1.59017,478100000.0
2008-04-02 17:00:00,1.59011,1.59055,1.58995,1.58995,943100001.0
2008-04-02 17:01:00,1.58995,1.59052,1.58995,1.59028,470400000.0
2008-04-02 17:02:00,1.59049,1.59122,1.59049,1.59108,384600001.0
2008-04-02 17:03:00,1.59111,1.59137,1.59096,1.59118,427200001.0
2008-04-02 17:04:00,1.59096,1.59118,1.59085,1.59118,437500000.0
2008-04-02 17:05:00,1.59115,1.59145,1.59094,1.59142,436400000.0
2008-04-02 17:06:00,1.5914,1.59167,1.59133,1.59143,363300002.0
2008-04-02 17:07:00,1.59134,1.59139,1.5911,1.59131,307900000.0
2008-04-02 17:08:00,1.59131,1.59161,1.59117,1.59132,469300000.0
2008-04-02 17:09:00,1.59145,1.59157,1.59093,1.59094,540700002.0
2008-04-02 17:10:00,1.59096,1.5915,1.59096,1.59136,388600000.0
2008-04-02 17:11:00,1.59133,1.5915,1.59124,1.59136,459100000.0
2008-04-02 17:12:00,1.59151,1.59162,1.59144,1.59156,362500001.0
2008-04-02 17:13:00,1.59155,1.59183,1.59136,1.59152,270300000.0
2008-04-02 17:14:00,1.59152,1.59214,1.59142,1.59213,550400002.0
2008-04-02 17:15:00,1.5921,1.59212,1.59122,1.5918,518000001.0
2008-04-02 17:16:00,1.59149,1.59175,1.59137,1.59163,407400000.0
2008-04-02 17:17:00,1.5915,1.5915,1.59071,1.59074,339100001.0
2008-04-02 17:18:00,1.59061,1.59061,1.59007,1.59037,615900000.0
2008-04-02 17:19:00,1.59051,1.59057,1.59016,1.59016,314500001.0
2008-04-02 17:20:00,1.59026,1.59027,1.58994,1.59024,376600001.0
2008-04-02 17:21:00,1.59007,1.59021,1.58987,1.58987,504200001.0
2008-04-02 17:22:00,1.58979,1.58979,1.58936,1.5895,448900001.0
2008-04-02 17:23:00,1.58943,1.58992,1.58943,1.58951,497100001.0
2008-04-02 17:24:00,1.58956,1.58989,1.5895,1.58969,443500001.0
2008-04-02 17:25:00,1.58962,1.58972,1.58935,1.58956,396800001.0
2008-04-02 17:26:00,1.58958,1.58976,1.58936,1.58951,519800000.0
2008-04-02 17:27:00,1.58967,1.59025,1.58967,1.58989,561600001.0
2008-04-02 17:28:00,1.58991,1.59004,1.58962,1.58981,515300004.0
2008-04-02 17:29:00,1.58981,1.5901,1.5897,1.58975,598900000.0
2008-04-02 17:30:00,1.58961,1.58961,1.58918,1.58944,515900000.0
2008-04-02 17:31:00,1.58941,1.58977,1.58925,1.58977,622900001.0
2008-04-02 17:32:00,1.5898,1.58986,1.58928,1.58953,500100002.0
2008-04-02 17:33:00,1.58949,1.59006,1.58949,1.58969,509200000.0
2008-04-02 17:34:00,1.58959,1.58974,1.58933,1.58964,424600000.0
2008-04-02 17:35:00,1.58951,1.58968,1.58932,1.58935,429100003.0
2008-04-02 17:36:00,1.58936,1.58952,1.58918,1.58925,471100002.0
2008-04-02 17:37:00,1.58935,1.58954,1.5893,1.58936,319000001.0
2008-04-02 17:38:00,1.58927,1.58937,1.58889,1.58917,399500000.0
2008-04-02 17:39:00,1.58903,1.58903,1.5884,1.58873,547600003.0
2008-04-02 17:40:00,1.58857,1.58877,1.58844,1.58868,333100001.0
2008-04-02 17:41:00,1.58853,1.58865,1.58846,1.58849,342100000.0
2008-04-02 17:42:00,1.58857,1.58902,1.58857,1.58862,411200002.0
2008-04-02 17:43:00,1.58857,1.58868,1.58828,1.58863,455200000.0
2008-04-02 17:44:00,1.58859,1.58878,1.58833,1.58833,398800000.0
2008-04-02 17:45:00,1.58828,1.58859,1.58823,1.58839,563600001.0
2008-04-02 17:46:00,1.58843,1.58843,1.58801,1.58801,541800002.0
2008-04-02 17:47:00,1.58803,1.58829,1.58801,1.58808,457600001.0
2008-04-02 17:48:00,1.58816,1.58856,1.58796,1.58833,359700001.0
2008-04-02 17:49:00,1.58848,1.58877,1.58838,1.58841,347200000.0
2008-04-02 17:50:00,1.58846,1.589,1.58846,1.58894,499700000.0
2008-04-02 17:51:00,1.5892,1.58933,1.58908,1.58913,498700002.0
2008-04-02 17:52:00,1.58942,1.5895,1.58909,1.58917,491700001.0
2008-04-02 17:53:00,1.58887,1.5891,1.58865,1.58865,475900000.0
2008-04-02 17:54:00,1.58859,1.5887,1.5883,1.58832,403200000.0
2008-04-02 17:55:00,1.58859,1.58892,1.58856,1.58874,391700000.0
2008-04-02 17:56:00,1.58875,1.58885,1.58847,1.58856,393000001.0
2008-04-02 17:57:00,1.58875,1.58901,1.58865,1.58886,598400001.0
2008-04-02 17:58:00,1.58888,1.58894,1.58828,1.58846,595600002.0
2008-04-02 17:59:00,1.58845,1.5889,1.58845,1.5887,284400000.0
2008-04-02 18:00:00,1.58869,1.58923,1.5884,1.58912,744000000.0
2008-04-02 18:01:00,1.5889,1.58908,1.58874,1.5888,732600000.0
2008-04-02 18:02:00,1.5889,1.58909,1.58884,1.5889,609100000.0
2008-04-02 18:03:00,1.58902,1.58915,1.58871,1.58909,331499999.0
2008-04-02 18:04:00,1.58911,1.58928,1.58867,1.58905,572200000.0
2008-04-02 18:05:00,1.58908,1.58939,1.58903,1.58924,593900005.0
2008-04-02 18:06:00,1.5892,1.58936,1.58903,1.58903,376599999.0
2008-04-02 18:07:00,1.58903,1.58915,1.58874,1.58887,436000000.0
2008-04-02 18:08:00,1.58896,1.58945,1.58896,1.58938,466200000.0
2008-04-02 18:09:00,1.5893,1.58991,1.5893,1.5899,404200001.0
2008-04-02 18:10:00,1.5898,1.58997,1.5895,1.58988,555900001.0
2008-04-02 18:11:00,1.58963,1.58981,1.58954,1.58973,350500000.0
2008-04-02 18:12:00,1.58964,1.58998,1.58954,1.58998,356000001.0
2008-04-02 18:13:00,1.58997,1.59007,1.58988,1.58991,275200000.0
2008-04-02 18:14:00,1.5899,1.59014,1.5898,1.58995,598000001.0
2008-04-02 18:15:00,1.58978,1.59014,1.58961,1.58961,482100000.0
2008-04-02 18:16:00,1.58963,1.59008,1.58963,1.59008,323200001.0
2008-04-02 18:17:00,1.58988,1.59007,1.58965,1.58965,431200000.0
2008-04-02 18:18:00,1.58946,1.58958,1.58933,1.58949,487000002.0
2008-04-02 18:19:00,1.58949,1.58979,1.58949,1.58968,382800001.0
2008-04-02 18:20:00,1.58983,1.59034,1.5898,1.59034,371900000.0
2008-04-02 18:21:00,1.59044,1.59096,1.59044,1.59084,424100000.0
2008-04-02 18:22:00,1.5912,1.59149,1.59094,1.5914,404400001.0
2008-04-02 18:23:00,1.59114,1.59125,1.59098,1.59116,385000000.0
2008-04-02 18:24:00,1.59114,1.5913,1.59063,1.59063,207500000.0
2008-04-02 18:25:00,1.59047,1.59095,1.59047,1.59077,451200001.0
2008-04-02 18:26:00,1.59092,1.59115,1.59084,1.59099,250300000.0
2008-04-02 18:27:00,1.59114,1.59154,1.59114,1.59138,369600000.0
2008-04-02 18:28:00,1.59131,1.59161,1.5912,1.5912,336800000.0
2008-04-02 18:29:00,1.59124,1.59146,1.59106,1.59109,643400001.0
2008-04-02 18:30:00,1.59115,1.59121,1.59091,1.59121,386200000.0
2008-04-02 18:31:00,1.59125,1.59126,1.59095,1.59106,487100000.0
2008-04-02 18:32:00,1.59107,1.59128,1.59107,1.59117,389300001.0
2008-04-02 18:33:00,1.5911,1.59131,1.59095,1.59095,598400003.0
2008-04-02 18:34:00,1.59106,1.59141,1.59106,1.59141,436000002.0
2008-04-02 18:35:00,1.59143,1.59163,1.59127,1.59161,335000000.0
2008-04-02 18:36:00,1.59161,1.59167,1.5914,1.59141,370200001.0
2008-04-02 18:37:00,1.59137,1.59147,1.59132,1.5914,290900000.0
2008-04-02 18:38:00,1.59144,1.59144,1.59119,1.59136,302600001.0
2008-04-02 18:39:00,1.59126,1.59139,1.59119,1.59134,235400000.0
2008-04-02 18:40:00,1.59151,1.59173,1.59142,1.59153,552300000.0
2008-04-02 18:41:00,1.59141,1.59152,1.59125,1.59135,202500000.0
2008-04-02 18:42:00,1.59132,1.59139,1.59112,1.59126,547200000.0
2008-04-02 18:43:00,1.59122,1.59141,1.59117,1.59123,569200000.0
2008-04-02 18:44:00,1.5913,1.59136,1.59116,1.59128,443800001.0
2008-04-02 18:45:00,1.59136,1.59137,1.59113,1.59122,338800000.0
2008-04-02 18:46:00,1.59122,1.59152,1.59119,1.5913,502900003.0
2008-04-02 18:47:00,1.5912,1.59153,1.59118,1.59144,515400000.0
2008-04-02 18:48:00,1.59125,1.59139,1.59107,1.59116,534400002.0
2008-04-02 18:49:00,1.59122,1.59143,1.59114,1.59137,307200000.0
2008-04-02 18:50:00,1.59135,1.59146,1.59118,1.59138,258200000.0
2008-04-02 18:51:00,1.59118,1.59128,1.59105,1.59128,262600002.0
2008-04-02 18:52:00,1.59129,1.5915,1.59125,1.59147,387900001.0
2008-04-02 18:53:00,1.59149,1.59204,1.59149,1.59178,557200003.0
2008-04-02 18:54:00,1.59201,1.59268,1.592,1.59225,653299999.0
2008-04-02 18:55:00,1.59241,1.59253,1.59199,1.59201,585500000.0
2008-04-02 18:56:00,1.59204,1.59236,1.59203,1.59216,558300000.0
2008-04-02 18:57:00,1.59209,1.59236,1.59177,1.59195,690500002.0
2008-04-02 18:58:00,1.59201,1.59227,1.59195,1.59205,386100000.0
2008-04-02 18:59:00,1.59218,1.59303,1.59218,1.59234,456000001.0
2008-04-02 19:00:00,1.59237,1.59249,1.59221,1.59243,299200001.0
2008-04-02 19:01:00,1.5926,1.59367,1.5926,1.59367,453800001.0
2008-04-02 19:02:00,1.59348,1.59348,1.59265,1.59276,540800001.0
2008-04-02 19:03:00,1.5927,1.59316,1.5927,1.59295,527700000.0
2008-04-02 19:04:00,1.59288,1.59323,1.59278,1.59315,555500001.0
2008-04-02 19:05:00,1.59318,1.5933,1.5929,1.59306,683500000.0
2008-04-02 19:06:00,1.59311,1.59353,1.59309,1.59344,454800000.0
2008-04-02 19:07:00,1.59371,1.59483,1.59352,1.59461,636500002.0
2008-04-02 19:08:00,1.59425,1.59446,1.5929,1.59398,610000000.0
2008-04-02 19:09:00,1.59395,1.59395,1.59337,1.59349,529900000.0
2008-04-02 19:10:00,1.59328,1.59347,1.5932,1.59328,499200001.0
2008-04-02 19:11:00,1.59354,1.59374,1.59334,1.59344,326300000.0
2008-04-02 19:12:00,1.59334,1.59335,1.59301,1.59326,533000002.0
2008-04-02 19:13:00,1.59312,1.59323,1.59291,1.59311,669500001.0
2008-04-02 19:14:00,1.59318,1.59404,1.59316,1.59396,580200000.0
2008-04-02 19:15:00,1.59387,1.59399,1.59341,1.59354,529000001.0
2008-04-02 19:16:00,1.59355,1.59387,1.5935,1.59374,256400000.0
2008-04-02 19:17:00,1.59395,1.59449,1.59395,1.59429,475400001.0
2008-04-02 19:18:00,1.59437,1.59447,1.59382,1.59382,425600001.0
2008-04-02 19:19:00,1.59371,1.59399,1.59366,1.59368,349700000.0
2008-04-02 19:20:00,1.59397,1.59442,1.59394,1.59424,535000002.0
2008-04-02 19:21:00,1.59424,1.59424,1.59375,1.59375,363500000.0
2008-04-02 19:22:00,1.59358,1.59365,1.59325,1.59337,329100000.0
2008-04-02 19:23:00,1.59327,1.59327,1.59268,1.59276,427400001.0
2008-04-02 19:24:00,1.59285,1.59298,1.59278,1.5928,492200001.0
2008-04-02 19:25:00,1.59279,1.59305,1.59278,1.5929,574300000.0
2008-04-02 19:26:00,1.59281,1.59286,1.59273,1.59276,200500000.0
2008-04-02 19:27:00,1.59281,1.59299,1.59277,1.59299,285700002.0
2008-04-02 19:28:00,1.59303,1.59307,1.59274,1.59291,307200000.0
2008-04-02 19:29:00,1.59288,1.59317,1.59287,1.59289,500800000.0
2008-04-02 19:30:00,1.59288,1.59306,1.59283,1.59297,393800000.0
2008-04-02 19:31:00,1.59305,1.59305,1.59268,1.59275,557800004.0
2008-04-02 19:32:00,1.59278,1.59289,1.59268,1.59279,353100000.0
2008-04-02 19:33:00,1.59295,1.59326,1.59295,1.59315,354300000.0
2008-04-02 19:34:00,1.59353,1.59377,1.59348,1.59368,576800001.0
2008-04-02 19:35:00,1.59352,1.59352,1.59317,1.5932,507000000.0
2008-04-02 19:36:00,1.59306,1.5933,1.59295,1.59304,241300002.0
2008-04-02 19:37:00,1.59289,1.593,1.59283,1.59289,318100000.0
2008-04-02 19:38:00,1.59293,1.5935,1.59293,1.59322,482900000.0
2008-04-02 19:39:00,1.59319,1.59336,1.59298,1.59298,289300000.0
2008-04-02 19:40:00,1.59294,1.593,1.59284,1.5929,314800001.0
2008-04-02 19:41:00,1.59279,1.59279,1.59224,1.59224,232700000.0
2008-04-02 19:42:00,1.59203,1.59234,1.59178,1.59188,268500001.0
2008-04-02 19:43:00,1.59164,1.59178,1.5915,1.59164,232300000.0
2008-04-02 19:44:00,1.59152,1.59167,1.59138,1.59144,312800002.0
2008-04-02 19:45:00,1.59148,1.59184,1.59148,1.59164,113700001.0
2008-04-02 19:46:00,1.59173,1.59196,1.59168,1.59194,209000001.0
2008-04-02 19:47:00,1.59201,1.59209,1.59188,1.59207,480300000.0
2008-04-02 19:48:00,1.59205,1.59213,1.59185,1.59195,290500001.0
2008-04-02 19:49:00,1.59197,1.59237,1.59186,1.59222,569700001.0
2008-04-02 19:50:00,1.59206,1.59226,1.59167,1.59167,581800000.0
2008-04-02 19:51:00,1.59121,1.59141,1.59101,1.59105,378800000.0
2008-04-02 19:52:00,1.59098,1.59136,1.59079,1.59099,517500000.0
2008-04-02 19:53:00,1.59116,1.59138,1.59101,1.59132,704200001.0
2008-04-02 19:54:00,1.59113,1.59113,1.59056,1.59096,278300000.0
2008-04-02 19:55:00,1.59112,1.59112,1.59058,1.5907,356300000.0
2008-04-02 19:56:00,1.59072,1.59115,1.59066,1.59099,392800000.0
2008-04-02 19:57:00,1.59103,1.59118,1.59077,1.59077,310000001.0
2008-04-02 19:58:00,1.5908,1.59114,1.59069,1.59074,471500001.0
2008-04-02 19:59:00,1.59104,1.59151,1.59092,1.59132,372000000.0
2008-04-02 20:00:00,1.59131,1.59151,1.5912,1.59151,400200001.0
2008-04-02 20:01:00,1.5913,1.59156,1.59127,1.59146,646500001.0
2008-04-02 20:02:00,1.59183,1.59269,1.59174,1.592,588600000.0
2008-04-02 20:03:00,1.59192,1.59217,1.59185,1.59203,671500001.0
2008-04-02 20:04:00,1.59197,1.59223,1.59192,1.59196,406000001.0
2008-04-02 20:05:00,1.59189,1.59211,1.59179,1.5918,345900001.0
2008-04-02 20:06:00,1.59175,1.59211,1.59169,1.59179,565800003.0
2008-04-02 20:07:00,1.59165,1.59172,1.59122,1.59137,430700001.0
2008-04-02 20:08:00,1.59132,1.5915,1.59112,1.59135,576600001.0
2008-04-02 20:09:00,1.59135,1.59145,1.59104,1.59119,633700002.0
2008-04-02 20:10:00,1.59101,1.59115,1.59072,1.59087,648400003.0
2008-04-02 20:11:00,1.59077,1.59109,1.59066,1.59086,671500002.0
2008-04-02 20:12:00,1.59086,1.5913,1.59075,1.59111,677300002.0
2008-04-02 20:13:00,1.59116,1.59119,1.59095,1.59101,420300000.0
2008-04-02 20:14:00,1.59129,1.59167,1.59129,1.59159,369400001.0
2008-04-02 20:15:00,1.59146,1.59162,1.59117,1.59162,443200001.0
2008-04-02 20:16:00,1.59182,1.5922,1.59164,1.59217,202400000.0
2008-04-02 20:17:00,1.59232,1.5925,1.59225,1.59229,297400000.0
2008-04-02 20:18:00,1.59211,1.59211,1.59167,1.5917,628300000.0
2008-04-02 20:19:00,1.59165,1.59194,1.59164,1.59187,418700000.0
2008-04-02 20:20:00,1.59186,1.59193,1.59171,1.59189,322000000.0
2008-04-02 20:21:00,1.59186,1.59186,1.59166,1.59173,87400001.0
2008-04-02 20:22:00,1.59174,1.59175,1.59122,1.59128,209400000.0
2008-04-02 20:23:00,1.59123,1.59139,1.59105,1.59134,326600000.0
2008-04-02 20:24:00,1.59157,1.59233,1.59157,1.59184,234000000.0
2008-04-02 20:25:00,1.59173,1.59194,1.59161,1.59174,337800000.0
2008-04-02 20:26:00,1.59167,1.59207,1.59167,1.59175,377300001.0
2008-04-02 20:27:00,1.59178,1.59211,1.59178,1.59201,483900001.0
2008-04-02 20:28:00,1.59205,1.59205,1.59179,1.5918,273800001.0
2008-04-02 20:29:00,1.59197,1.59246,1.59197,1.59234,430400001.0
2008-04-02 20:30:00,1.59217,1.59217,1.59167,1.59167,195300001.0
2008-04-02 20:31:00,1.59169,1.59201,1.59161,1.59191,265200000.0
2008-04-02 20:32:00,1.59201,1.59218,1.59189,1.59191,140000000.0
2008-04-02 20:33:00,1.59182,1.59182,1.5915,1.5915,281200001.0
2008-04-02 20:34:00,1.59163,1.59196,1.59163,1.59196,366300000.0
2008-04-02 20:35:00,1.59191,1.59203,1.59179,1.5918,273100001.0
2008-04-02 20:36:00,1.59205,1.59239,1.59199,1.59224,388100000.0
2008-04-02 20:37:00,1.59224,1.5924,1.59219,1.59227,380900001.0
2008-04-02 20:38:00,1.5923,1.5923,1.5921,1.5922,281800001.0
2008-04-02 20:39:00,1.59213,1.59242,1.59211,1.59238,377800000.0
2008-04-02 20:40:00,1.59237,1.59245,1.59214,1.59227,343900000.0
2008-04-02 20:41:00,1.59229,1.59229,1.59191,1.59195,446700000.0
2008-04-02 20:42:00,1.5919,1.59211,1.59187,1.59191,217400001.0
2008-04-02 20:43:00,1.59199,1.5923,1.59198,1.59217,196700000.0
2008-04-02 20:44:00,1.5922,1.59229,1.59184,1.59191,303900002.0
2008-04-02 20:45:00,1.59195,1.59202,1.59183,1.592,500900002.0
2008-04-02 20:46:00,1.59215,1.59233,1.59209,1.59233,255000000.0
2008-04-02 20:47:00,1.59249,1.59249,1.59199,1.59199,263100001.0
2008-04-02 20:48:00,1.59219,1.59249,1.59219,1.59235,353500000.0
2008-04-02 20:49:00,1.59246,1.59271,1.59246,1.59252,417900000.0
2008-04-02 20:50:00,1.59245,1.59256,1.59219,1.59224,223300000.0
2008-04-02 20:51:00,1.59231,1.59242,1.59217,1.59241,237100000.0
2008-04-02 20:52:00,1.59246,1.59251,1.59231,1.59248,207700001.0
2008-04-02 20:53:00,1.59234,1.59263,1.59233,1.59255,207600001.0
2008-04-02 20:54:00,1.59251,1.59281,1.59251,1.59268,128700002.0
2008-04-02 20:55:00,1.59251,1.59251,1.59223,1.59243,350100001.0
2008-04-02 20:56:00,1.59244,1.59264,1.59243,1.59257,142000000.0
2008-04-02 20:57:00,1.59255,1.59273,1.59241,1.59249,373800001.0
2008-04-02 20:58:00,1.59248,1.59248,1.59218,1.59222,263000000.0
2008-04-02 20:59:00,1.59212,1.59266,1.59212,1.59266,127100000.0
2008-04-02 21:00:00,1.59253,1.5929,1.59237,1.5929,326600002.0
2008-04-02 21:01:00,1.59308,1.59338,1.59308,1.59319,293799999.0
2008-04-02 21:02:00,1.59321,1.59327,1.5932,1.59327,77000000.0
2008-04-02 21:03:00,1.59346,1.59395,1.59346,1.59372,223900000.0
2008-04-02 21:04:00,1.59358,1.59384,1.5935,1.5936,325900001.0
2008-04-02 21:05:00,1.59369,1.59429,1.59369,1.59427,431700000.0
2008-04-02 21:06:00,1.59403,1.59432,1.59389,1.59414,233700001.0
2008-04-02 21:07:00,1.5939,1.59395,1.59357,1.59357,207500000.0
2008-04-02 21:08:00,1.59339,1.59371,1.59338,1.59348,237500000.0
2008-04-02 21:09:00,1.59358,1.59403,1.59357,1.59402,320000001.0
2008-04-02 21:10:00,1.59418,1.59435,1.59406,1.59408,305900000.0
2008-04-02 21:11:00,1.59401,1.59446,1.59401,1.59434,335900000.0
2008-04-02 21:12:00,1.59425,1.59439,1.59407,1.59414,283299998.0
2008-04-02 21:13:00,1.59411,1.59421,1.5939,1.59401,243900001.0
2008-04-02 21:14:00,1.59409,1.59446,1.59409,1.59425,236400000.0
2008-04-02 21:15:00,1.59421,1.59435,1.59387,1.59392,324400000.0
2008-04-02 21:16:00,1.59386,1.59403,1.59358,1.59402,145800000.0
2008-04-02 21:17:00,1.59399,1.59402,1.59373,1.59373,288100000.0
2008-04-02 21:18:00,1.59361,1.59365,1.59328,1.59328,162800001.0
2008-04-02 21:19:00,1.59322,1.59336,1.59307,1.5931,122600000.0
2008-04-02 21:20:00,1.59307,1.59333,1.59301,1.59308,46800000.0
2008-04-02 21:21:00,1.593,1.5932,1.59289,1.59303,112400000.0
2008-04-02 21:22:00,1.59306,1.59306,1.59272,1.5929,175500000.0
2008-04-02 21:23:00,1.59272,1.59277,1.59255,1.59255,56800000.0
2008-04-02 21:24:00,1.59255,1.59267,1.59235,1.59254,147500000.0
2008-04-02 21:25:00,1.59241,1.59262,1.59218,1.59218,236700000.0
2008-04-02 21:26:00,1.59206,1.59216,1.59186,1.59188,234900000.0
2008-04-02 21:27:00,1.59185,1.59189,1.59164,1.59179,200700001.0
2008-04-02 21:28:00,1.59171,1.59177,1.59146,1.59146,111600000.0
2008-04-02 21:29:00,1.59141,1.59164,1.59135,1.59137,245600001.0
2008-04-02 21:30:00,1.59143,1.59208,1.59143,1.59208,89600000.0
2008-04-02 21:31:00,1.59237,1.59301,1.59237,1.59291,326900001.0
2008-04-02 21:32:00,1.59296,1.59312,1.59272,1.59293,336600001.0
2008-04-02 21:33:00,1.59311,1.59321,1.5928,1.59285,301100000.0
2008-04-02 21:34:00,1.59282,1.59295,1.59257,1.59275,184700000.0
2008-04-02 21:35:00,1.59276,1.59281,1.5924,1.59249,332300000.0
2008-04-02 21:36:00,1.59245,1.59286,1.59245,1.59274,284400000.0
2008-04-02 21:37:00,1.59262,1.59262,1.59144,1.59183,256700000.0
2008-04-02 21:38:00,1.59172,1.59197,1.5905,1.59083,278600002.0
2008-04-02 21:39:00,1.59061,1.59134,1.59061,1.59096,265200001.0
2008-04-02 21:40:00,1.59101,1.59136,1.59096,1.59104,176600000.0
2008-04-02 21:41:00,1.59101,1.59121,1.59051,1.59051,220900000.0
2008-04-02 21:42:00,1.59049,1.59056,1.59019,1.59037,168400000.0
2008-04-02 21:43:00,1.59047,1.59059,1.59038,1.59043,198600000.0
2008-04-02 21:44:00,1.59046,1.59082,1.59039,1.59082,147800000.0
2008-04-02 21:45:00,1.59083,1.59115,1.59063,1.59115,406000000.0
2008-04-02 21:46:00,1.59135,1.59173,1.59109,1.59116,331400000.0
2008-04-02 21:47:00,1.59102,1.59104,1.59049,1.59049,276600001.0
2008-04-02 21:48:00,1.59054,1.5907,1.59029,1.59034,452600000.0
2008-04-02 21:49:00,1.59027,1.59034,1.58964,1.58973,301300003.0
2008-04-02 21:50:00,1.58949,1.58999,1.58931,1.58931,425800002.0
2008-04-02 21:51:00,1.58945,1.59014,1.58945,1.58997,506500002.0
2008-04-02 21:52:00,1.59022,1.59078,1.59018,1.59068,351700003.0
2008-04-02 21:53:00,1.5907,1.59091,1.58995,1.59027,88200001.0
2008-04-02 21:54:00,1.5903,1.59076,1.59018,1.5907,426200001.0
2008-04-02 21:55:00,1.59075,1.59111,1.5906,1.59111,172600000.0
2008-04-02 21:56:00,1.59131,1.59141,1.59098,1.59106,41000000.0
2008-04-02 21:57:00,1.59095,1.59122,1.59088,1.59088,224800000.0
2008-04-02 21:58:00,1.59086,1.59105,1.59072,1.59083,160300000.0
2008-04-02 21:59:00,1.5907,1.59085,1.59025,1.59043,215000000.0
2008-04-02 22:00:00,1.58913,1.59009,1.5886,1.59009,77100000.0
2008-04-02 22:01:00,1.5902,1.59076,1.59004,1.59058,134800000.0
2008-04-02 22:02:00,1.59069,1.59111,1.59062,1.5908,178300001.0
2008-04-02 22:03:00,1.59087,1.59163,1.59087,1.59133,104400000.0
2008-04-02 22:04:00,1.59113,1.59174,1.59096,1.59129,171600000.0
2008-04-02 22:05:00,1.59141,1.59167,1.5912,1.5912,217800000.0
2008-04-02 22:06:00,1.59109,1.59173,1.59095,1.59131,93400000.0
2008-04-02 22:07:00,1.59149,1.59174,1.59126,1.59127,166800000.0
2008-04-02 22:08:00,1.59116,1.59136,1.59111,1.59136,171200000.0
2008-04-02 22:09:00,1.59129,1.59189,1.59129,1.59153,259700000.0
2008-04-02 22:10:00,1.59151,1.5918,1.59142,1.59177,211400001.0
2008-04-02 22:11:00,1.59169,1.59177,1.59144,1.5915,272400000.0
2008-04-02 22:12:00,1.5916,1.5916,1.59122,1.59147,213100000.0
2008-04-02 22:13:00,1.59143,1.59178,1.59143,1.59178,234300001.0
2008-04-02 22:14:00,1.59194,1.59241,1.59164,1.59164,128700000.0
2008-04-02 22:15:00,1.59153,1.59172,1.5915,1.59158,156400000.0
2008-04-02 22:16:00,1.5917,1.59203,1.5917,1.59194,65600000.0
2008-04-02 22:17:00,1.59204,1.59228,1.59202,1.59218,201800002.0
2008-04-02 22:18:00,1.59217,1.59219,1.59165,1.59192,129600000.0
2008-04-02 22:19:00,1.59156,1.59179,1.59101,1.59101,214700000.0
2008-04-02 22:20:00,1.59101,1.59121,1.5909,1.59101,162800000.0
2008-04-02 22:21:00,1.59098,1.591,1.59056,1.59056,122000000.0
2008-04-02 22:22:00,1.59051,1.59082,1.59051,1.59054,217600001.0
2008-04-02 22:23:00,1.59046,1.59056,1.59034,1.59037,188600001.0
2008-04-02 22:24:00,1.59043,1.59088,1.59038,1.59063,250100002.0
2008-04-02 22:25:00,1.59045,1.59111,1.59045,1.59111,200600000.0
2008-04-02 22:26:00,1.59123,1.59138,1.59101,1.5911,170600000.0
2008-04-02 22:27:00,1.59109,1.59116,1.59093,1.59096,162900000.0
2008-04-02 22:28:00,1.59105,1.59111,1.59077,1.5908,64300000.0
2008-04-02 22:29:00,1.59084,1.59112,1.59082,1.59092,206900001.0
2008-04-02 22:30:00,1.59066,1.59096,1.59059,1.59081,265400002.0
2008-04-02 22:31:00,1.59089,1.59107,1.59069,1.59102,242400002.0
2008-04-02 22:32:00,1.59101,1.59134,1.59085,1.59134,174500000.0
2008-04-02 22:33:00,1.59114,1.59117,1.59109,1.59114,127000001.0
2008-04-02 22:34:00,1.59103,1.59148,1.591,1.59104,244800000.0
2008-04-02 22:35:00,1.59107,1.59129,1.59107,1.59111,153000000.0
2008-04-02 22:36:00,1.59123,1.59147,1.59123,1.5914,117200000.0
2008-04-02 22:37:00,1.59166,1.59191,1.59166,1.59185,245100000.0
2008-04-02 22:38:00,1.5921,1.59299,1.5921,1.59253,305700000.0
2008-04-02 22:39:00,1.59274,1.59322,1.59259,1.59259,262800001.0
2008-04-02 22:40:00,1.59235,1.59252,1.59209,1.59209,264400000.0
2008-04-02 22:41:00,1.59214,1.59228,1.59202,1.59222,273400003.0
2008-04-02 22:42:00,1.59213,1.59213,1.59171,1.59191,200700000.0
2008-04-02 22:43:00,1.59186,1.59212,1.59185,1.59188,216100002.0
2008-04-02 22:44:00,1.59178,1.59204,1.59178,1.59204,229700001.0
2008-04-02 22:45:00,1.5918,1.59196,1.59166,1.59166,221300000.0
2008-04-02 22:46:00,1.59158,1.59184,1.5915,1.5915,160500001.0
2008-04-02 22:47:00,1.59135,1.59141,1.59123,1.59127,155900000.0
2008-04-02 22:48:00,1.59113,1.59113,1.59039,1.591,153000001.0
2008-04-02 22:49:00,1.5911,1.59156,1.59092,1.59151,206400000.0
2008-04-02 22:50:00,1.59162,1.59195,1.59158,1.59166,158100000.0
2008-04-02 22:51:00,1.5917,1.59218,1.59142,1.59188,317300003.0
2008-04-02 22:52:00,1.59196,1.59251,1.59196,1.59243,297600002.0
2008-04-02 22:53:00,1.5923,1.59235,1.59197,1.59233,163100000.0
2008-04-02 22:54:00,1.5923,1.59277,1.59216,1.59277,205700000.0
2008-04-02 22:55:00,1.59292,1.59302,1.59273,1.59294,235799999.0
2008-04-02 22:56:00,1.59294,1.59335,1.59274,1.59328,184600001.0
2008-04-02 22:57:00,1.59332,1.59332,1.59278,1.59291,238900000.0
2008-04-02 22:58:00,1.5931,1.59334,1.5931,1.59311,27800000.0
2008-04-02 22:59:00,1.593,1.59327,1.59293,1.59318,178400001.0
2008-04-02 23:00:00,1.59329,1.59376,1.59329,1.59334,102000000.0
2008-04-02 23:01:00,1.59335,1.59344,1.59299,1.59299,32300000.0
2008-04-02 23:02:00,1.59292,1.59316,1.59292,1.59316,10000000.0
2008-04-02 23:03:00,1.59311,1.59333,1.59309,1.59309,41200000.0
2008-04-02 23:04:00,1.59361,1.59396,1.59355,1.59356,28600000.0
2008-04-02 23:05:00,1.59341,1.59351,1.59316,1.59351,62800000.0
2008-04-02 23:06:00,1.5936,1.59381,1.59336,1.59336,43400000.0
2008-04-02 23:07:00,1.59339,1.59358,1.59269,1.59269,63600000.0
2008-04-02 23:08:00,1.5927,1.59276,1.59236,1.59242,28400000.0
2008-04-02 23:09:00,1.59246,1.59292,1.59238,1.5924,30300000.0
2008-04-02 23:10:00,1.59243,1.5929,1.59243,1.59265,52400000.0
2008-04-02 23:11:00,1.59264,1.59264,1.5921,1.5921,46000000.0
2008-04-02 23:12:00,1.59207,1.59208,1.59162,1.59178,93300000.0
2008-04-02 23:13:00,1.59183,1.59183,1.59154,1.59154,72600002.0
2008-04-02 23:14:00,1.59161,1.59195,1.59158,1.59178,35200000.0
2008-04-02 23:15:00,1.5917,1.5917,1.59078,1.59078,47900001.0
2008-04-02 23:16:00,1.59092,1.59111,1.59091,1.59111,47000000.0
2008-04-02 23:17:00,1.59118,1.59131,1.59115,1.59115,138200000.0
2008-04-02 23:18:00,1.59142,1.59165,1.59127,1.59134,55600000.0
2008-04-02 23:19:00,1.59161,1.59161,1.59137,1.59149,38000000.0
2008-04-02 23:20:00,1.59167,1.59192,1.59167,1.59177,70300000.0
2008-04-02 23:21:00,1.59189,1.59202,1.59189,1.59202,65600001.0
2008-04-02 23:22:00,1.59194,1.59225,1.59169,1.59198,162700001.0
2008-04-02 23:23:00,1.59214,1.59242,1.59158,1.59198,155000000.0
2008-04-02 23:24:00,1.59199,1.59212,1.59197,1.59197,64000000.0
2008-04-02 23:25:00,1.5921,1.59212,1.59198,1.592,36900000.0
2008-04-02 23:26:00,1.59196,1.59201,1.59193,1.59193,28200000.0
2008-04-02 23:27:00,1.59198,1.5923,1.59185,1.5923,28600000.0
2008-04-02 23:28:00,1.59195,1.59195,1.5916,1.5916,29000000.0
2008-04-02 23:29:00,1.59179,1.59205,1.59143,1.59144,92700000.0
2008-04-02 23:30:00,1.59186,1.59212,1.59147,1.59152,70000000.0
2008-04-02 23:31:00,1.59163,1.59173,1.59163,1.59168,49200000.0
2008-04-02 23:32:00,1.59175,1.59186,1.59165,1.59165,67800001.0
2008-04-02 23:33:00,1.59166,1.59191,1.59163,1.59191,99300000.0
2008-04-02 23:34:00,1.59197,1.59222,1.59172,1.59175,189900000.0
2008-04-02 23:35:00,1.59175,1.59181,1.59168,1.59173,156600000.0
2008-04-02 23:36:00,1.59172,1.59172,1.59135,1.59164,48600000.0
2008-04-02 23:37:00,1.59232,1.59232,1.59166,1.5917,54500000.0
2008-04-02 23:38:00,1.59167,1.5919,1.59167,1.5918,62299999.0
2008-04-02 23:39:00,1.59177,1.59202,1.59177,1.59187,145400000.0
2008-04-02 23:40:00,1.59168,1.59168,1.59074,1.59102,48000000.0
2008-04-02 23:41:00,1.5909,1.59117,1.59087,1.59094,136800000.0
2008-04-02 23:42:00,1.59093,1.59119,1.59093,1.59101,29800000.0
2008-04-02 23:43:00,1.59086,1.59114,1.59074,1.59114,82700000.0
2008-04-02 23:44:00,1.59103,1.59122,1.59098,1.59103,82500000.0
2008-04-02 23:45:00,1.59102,1.59102,1.59089,1.59094,89900000.0
2008-04-02 23:46:00,1.59088,1.59105,1.59083,1.59084,66400000.0
2008-04-02 23:47:00,1.59081,1.59083,1.59072,1.59072,76000000.0
2008-04-02 23:48:00,1.59084,1.59084,1.5904,1.59062,58400000.0
2008-04-02 23:49:00,1.59071,1.59076,1.59048,1.5907,110400000.0
2008-04-02 23:50:00,1.59066,1.59076,1.59052,1.59064,32600000.0
2008-04-02 23:51:00,1.59063,1.59081,1.59062,1.59071,50800000.0
2008-04-02 23:52:00,1.59075,1.59105,1.59075,1.59091,136500000.0
2008-04-02 23:53:00,1.59083,1.5913,1.59077,1.59078,118400000.0
2008-04-02 23:54:00,1.59118,1.59138,1.59066,1.59072,160800000.0
2008-04-02 23:55:00,1.5907,1.59075,1.59063,1.59071,115100000.0
2008-04-02 23:56:00,1.59062,1.59079,1.59058,1.5906,76000000.0
2008-04-02 23:57:00,1.59061,1.59101,1.59061,1.59088,102200000.0
2008-04-02 23:58:00,1.591,1.59134,1.59082,1.59099,125300000.0
2008-04-02 23:59:00,1.59101,1.59114,1.59092,1.59092,77000000.0
2008-04-03 00:00:00,1.59077,1.59084,1.59024,1.59024,142800000.0
2008-04-03 00:01:00,1.58983,1.59061,1.58983,1.58985,258900000.0
2008-04-03 00:02:00,1.58976,1.58983,1.58964,1.58967,149000000.0
2008-04-03 00:03:00,1.5897,1.58987,1.58967,1.58982,252400001.0
2008-04-03 00:04:00,1.58994,1.59,1.58975,1.58989,224600002.0
2008-04-03 00:05:00,1.59008,1.59045,1.59008,1.59039,23200000.0
2008-04-03 00:06:00,1.59055,1.59121,1.5902,1.59065,83500000.0
2008-04-03 00:07:00,1.59075,1.59083,1.59044,1.59052,84600001.0
2008-04-03 00:08:00,1.59058,1.5911,1.59058,1.5911,64400000.0
2008-04-03 00:09:00,1.59103,1.59134,1.59097,1.59134,125200001.0
2008-04-03 00:10:00,1.59111,1.59129,1.59108,1.59121,36100000.0
2008-04-03 00:11:00,1.59113,1.59124,1.59084,1.59117,21800000.0
2008-04-03 00:12:00,1.59079,1.59087,1.59062,1.59062,33700000.0
2008-04-03 00:13:00,1.59046,1.59046,1.5902,1.5902,36400000.0
2008-04-03 00:14:00,1.59046,1.5906,1.59036,1.5906,41300000.0
2008-04-03 00:15:00,1.59082,1.59102,1.59082,1.59093,39600000.0
2008-04-03 00:16:00,1.59114,1.59131,1.59114,1.59128,43600000.0
2008-04-03 00:17:00,1.5912,1.59132,1.59116,1.59132,67700000.0
2008-04-03 00:18:00,1.59135,1.59135,1.59122,1.59122,80600001.0
2008-04-03 00:19:00,1.5913,1.59149,1.59093,1.59109,156400000.0
2008-04-03 00:20:00,1.59113,1.5912,1.59107,1.59111,62200000.0
2008-04-03 00:21:00,1.59118,1.5913,1.5911,1.59122,46800000.0
2008-04-03 00:22:00,1.59159,1.59159,1.5911,1.59118,28000000.0
2008-04-03 00:23:00,1.59154,1.59168,1.59129,1.59142,60000000.0
2008-04-03 00:24:00,1.59118,1.59118,1.59085,1.591,85100000.0
2008-04-03 00:25:00,1.59092,1.59123,1.59088,1.591,47000000.0
2008-04-03 00:26:00,1.59119,1.59147,1.59119,1.59146,30400000.0
2008-04-03 00:27:00,1.59144,1.59159,1.59141,1.59159,46000000.0
2008-04-03 00:28:00,1.59186,1.59186,1.59156,1.59156,28900000.0
2008-04-03 00:29:00,1.59159,1.59159,1.59139,1.59156,72000000.0
2008-04-03 00:30:00,1.59156,1.59164,1.59152,1.59164,47600000.0
2008-04-03 00:31:00,1.59172,1.59172,1.5915,1.59157,33800000.0
2008-04-03 00:32:00,1.59151,1.59169,1.5915,1.59161,80500000.0
2008-04-03 00:33:00,1.59169,1.59174,1.59159,1.59164,112300000.0
2008-04-03 00:34:00,1.59176,1.59192,1.5915,1.59192,25100000.0
2008-04-03 00:35:00,1.59151,1.59161,1.59151,1.59157,73100000.0
2008-04-03 00:36:00,1.59151,1.59159,1.59146,1.59146,71900000.0
2008-04-03 00:37:00,1.59152,1.59154,1.59142,1.59151,61500000.0
2008-04-03 00:38:00,1.59143,1.59143,1.59068,1.59068,32500000.0
2008-04-03 00:39:00,1.59082,1.59082,1.59036,1.59036,33400000.0
2008-04-03 00:40:00,1.59049,1.59098,1.5903,1.59089,36200000.0
2008-04-03 00:41:00,1.59076,1.59076,1.59031,1.59057,25800000.0
2008-04-03 00:42:00,1.59074,1.59074,1.59026,1.59067,45600000.0
2008-04-03 00:43:00,1.59069,1.59072,1.59034,1.59059,24700000.0
2008-04-03 00:44:00,1.59058,1.59058,1.59022,1.59022,35200000.0
2008-04-03 00:45:00,1.59049,1.59049,1.58998,1.59016,48600000.0
2008-04-03 00:46:00,1.59028,1.59072,1.59013,1.59032,37400000.0
2008-04-03 00:47:00,1.59055,1.59062,1.59017,1.59019,42400000.0
2008-04-03 00:48:00,1.59021,1.59021,1.59017,1.59017,45700000.0
2008-04-03 00:49:00,1.59071,1.59103,1.59059,1.59072,40300001.0
2008-04-03 00:50:00,1.59118,1.5913,1.59058,1.59058,34600000.0
2008-04-03 00:51:00,1.59036,1.5907,1.59036,1.59044,68400000.0
2008-04-03 00:52:00,1.59039,1.59068,1.59017,1.59019,68800000.0
2008-04-03 00:53:00,1.59017,1.59017,1.58997,1.59002,64900000.0
2008-04-03 00:54:00,1.58995,1.5901,1.58995,1.59004,53000000.0
2008-04-03 00:55:00,1.59038,1.59038,1.58976,1.58998,40800000.0
2008-04-03 00:56:00,1.58988,1.58988,1.58961,1.58967,64700000.0
2008-04-03 00:57:00,1.58943,1.58953,1.58928,1.58949,52900000.0
2008-04-03 00:58:00,1.58964,1.58981,1.5896,1.58979,51300000.0
2008-04-03 00:59:00,1.58988,1.59007,1.58981,1.58981,106800000.0
2008-04-03 01:00:00,1.58992,1.59024,1.58992,1.59007,62600000.0
2008-04-03 01:01:00,1.59026,1.59039,1.5902,1.59027,60900000.0
2008-04-03 01:02:00,1.59022,1.59025,1.59017,1.59021,43000000.0
2008-04-03 01:03:00,1.59019,1.59024,1.59016,1.59019,61400000.0
2008-04-03 01:04:00,1.59054,1.59054,1.59019,1.59042,33700000.0
2008-04-03 01:05:00,1.59035,1.59035,1.58948,1.5897,20600000.0
2008-04-03 01:06:00,1.59011,1.59037,1.59004,1.59018,35200000.0
2008-04-03 01:07:00,1.59027,1.59073,1.59027,1.59073,42600000.0
2008-04-03 01:08:00,1.59083,1.5909,1.59053,1.59066,52600000.0
2008-04-03 01:09:00,1.59115,1.59124,1.59081,1.59109,145900000.0
2008-04-03 01:10:00,1.59084,1.59114,1.59072,1.591,79000000.0
2008-04-03 01:11:00,1.59101,1.59113,1.59084,1.59113,128900000.0
2008-04-03 01:12:00,1.59109,1.59114,1.59036,1.5905,192000000.0
2008-04-03 01:13:00,1.59042,1.59069,1.59042,1.59066,175900002.0
2008-04-03 01:14:00,1.59086,1.59108,1.59073,1.59082,33600000.0
2008-04-03 01:15:00,1.59107,1.59162,1.59092,1.59111,107500000.0
2008-04-03 01:16:00,1.59112,1.59112,1.59103,1.59109,38500000.0
2008-04-03 01:17:00,1.59116,1.59146,1.59116,1.59146,22200000.0
2008-04-03 01:18:00,1.59133,1.59152,1.59131,1.59131,42800000.0
2008-04-03 01:19:00,1.59144,1.59144,1.59122,1.59124,62400000.0
2008-04-03 01:20:00,1.59103,1.5911,1.59094,1.5911,32400000.0
2008-04-03 01:21:00,1.59103,1.59116,1.5909,1.5909,33800000.0
2008-04-03 01:22:00,1.59069,1.59085,1.59062,1.5907,89300000.0
2008-04-03 01:23:00,1.59086,1.59103,1.5901,1.59103,147200000.0
2008-04-03 01:24:00,1.59058,1.591,1.59046,1.5908,85000000.0
2008-04-03 01:25:00,1.59068,1.59079,1.59009,1.59009,64000000.0
2008-04-03 01:26:00,1.59018,1.59087,1.59018,1.59065,174000000.0
2008-04-03 01:27:00,1.59089,1.59089,1.59044,1.59051,107800000.0
2008-04-03 01:28:00,1.59038,1.59057,1.59034,1.59046,54400000.0
2008-04-03 01:29:00,1.59053,1.59077,1.59042,1.59067,51400001.0
2008-04-03 01:30:00,1.59065,1.59086,1.59042,1.59086,63600000.0
2008-04-03 01:31:00,1.59049,1.59065,1.59046,1.59053,53900000.0
2008-04-03 01:32:00,1.59054,1.59061,1.59023,1.59023,61800000.0
2008-04-03 01:33:00,1.59008,1.59008,1.58959,1.58974,90700000.0
2008-04-03 01:34:00,1.58994,1.59015,1.58991,1.59013,117400001.0
2008-04-03 01:35:00,1.59028,1.59033,1.59011,1.59014,15600000.0
2008-04-03 01:36:00,1.59015,1.59043,1.59011,1.59043,34900000.0
2008-04-03 01:37:00,1.59017,1.59024,1.59016,1.5902,37600000.0
2008-04-03 01:38:00,1.59042,1.59042,1.59001,1.59014,44000000.0
2008-04-03 01:39:00,1.5901,1.59046,1.59007,1.59046,39900000.0
2008-04-03 01:40:00,1.59029,1.59055,1.5902,1.59048,57000000.0
2008-04-03 01:41:00,1.59037,1.5906,1.5899,1.59034,30200000.0
2008-04-03 01:42:00,1.59017,1.59058,1.58995,1.59022,187700000.0
2008-04-03 01:43:00,1.58998,1.59042,1.58996,1.59018,214400000.0
2008-04-03 01:44:00,1.59026,1.59036,1.59011,1.59024,252400000.0
2008-04-03 01:45:00,1.59014,1.59037,1.58995,1.59029,161200000.0
2008-04-03 01:46:00,1.59032,1.59033,1.59027,1.59027,40400000.0
2008-04-03 01:47:00,1.59014,1.59014,1.58996,1.58996,67600000.0
2008-04-03 01:48:00,1.58988,1.58988,1.58979,1.58979,34000000.0
2008-04-03 01:49:00,1.58971,1.59007,1.58971,1.58971,136500001.0
2008-04-03 01:50:00,1.59013,1.59016,1.58975,1.59016,186600000.0
2008-04-03 01:51:00,1.59008,1.59011,1.59006,1.59006,40500000.0
2008-04-03 01:52:00,1.59012,1.59026,1.58984,1.59026,180700000.0
2008-04-03 01:53:00,1.59027,1.59027,1.58989,1.59011,72300000.0
2008-04-03 01:54:00,1.59006,1.59011,1.59005,1.59009,74600000.0
2008-04-03 01:55:00,1.59011,1.59024,1.59011,1.59014,74800001.0
2008-04-03 01:56:00,1.59021,1.59038,1.59011,1.59011,90200000.0
2008-04-03 01:57:00,1.58934,1.58975,1.58876,1.58876,96200000.0
2008-04-03 01:58:00,1.58865,1.58865,1.58835,1.58851,61200000.0
2008-04-03 01:59:00,1.58847,1.58876,1.58839,1.58859,44200000.0
2008-04-03 02:00:00,1.58909,1.5893,1.58909,1.58926,55700000.0
2008-04-03 02:01:00,1.58909,1.58947,1.58896,1.58912,28100000.0
2008-04-03 02:02:00,1.58919,1.58971,1.58919,1.58961,43100000.0
2008-04-03 02:03:00,1.58965,1.58968,1.58945,1.58954,36500000.0
2008-04-03 02:04:00,1.58953,1.59001,1.58953,1.58958,37600000.0
2008-04-03 02:05:00,1.58959,1.5898,1.58959,1.58968,29000000.0
2008-04-03 02:06:00,1.5898,1.58994,1.58979,1.58994,49200000.0
2008-04-03 02:07:00,1.58987,1.59078,1.58987,1.59078,37400000.0
2008-04-03 02:08:00,1.59071,1.59091,1.59071,1.59091,30800000.0
2008-04-03 02:09:00,1.59095,1.59095,1.59042,1.59075,34200000.0
2008-04-03 02:10:00,1.59077,1.59095,1.59037,1.59082,33000000.0
2008-04-03 02:11:00,1.59048,1.59093,1.59048,1.59083,35800000.0
2008-04-03 02:12:00,1.5907,1.59103,1.5907,1.59078,41400001.0
2008-04-03 02:13:00,1.59069,1.5907,1.59043,1.59056,36200000.0
2008-04-03 02:14:00,1.59063,1.5908,1.59056,1.59063,34800000.0
2008-04-03 02:15:00,1.59053,1.59087,1.59028,1.59087,27000000.0
2008-04-03 02:16:00,1.5909,1.59095,1.59065,1.59083,41400000.0
2008-04-03 02:17:00,1.59085,1.59091,1.59061,1.5909,51000000.0
2008-04-03 02:18:00,1.59076,1.59086,1.59048,1.59065,47000000.0
2008-04-03 02:19:00,1.59073,1.59086,1.59067,1.59074,30900000.0
2008-04-03 02:20:00,1.59067,1.59086,1.59052,1.59086,27400001.0
2008-04-03 02:21:00,1.59073,1.59096,1.59073,1.59096,28600000.0
2008-04-03 02:22:00,1.59083,1.59089,1.59054,1.59079,34700000.0
2008-04-03 02:23:00,1.59074,1.59099,1.59074,1.59092,36600000.0
2008-04-03 02:24:00,1.59078,1.59119,1.59078,1.59106,31300000.0
2008-04-03 02:25:00,1.5911,1.59163,1.59102,1.59129,34700000.0
2008-04-03 02:26:00,1.5915,1.59163,1.59133,1.59133,27000000.0
2008-04-03 02:27:00,1.5912,1.59134,1.59106,1.59115,49700000.0
2008-04-03 02:28:00,1.59122,1.59136,1.5911,1.59119,43900000.0
2008-04-03 02:29:00,1.59134,1.59156,1.59112,1.59156,59300001.0
2008-04-03 02:30:00,1.59148,1.59158,1.59143,1.59158,43200001.0
2008-04-03 02:31:00,1.59156,1.59161,1.59117,1.59144,25200000.0
2008-04-03 02:32:00,1.59151,1.59151,1.59126,1.59138,28600000.0
2008-04-03 02:33:00,1.59134,1.59134,1.5911,1.59114,27000000.0
2008-04-03 02:34:00,1.59115,1.59128,1.59084,1.59114,46800000.0
2008-04-03 02:35:00,1.59113,1.59124,1.59092,1.59109,37300000.0
2008-04-03 02:36:00,1.59072,1.59105,1.59072,1.59105,52800000.0
2008-04-03 02:37:00,1.59112,1.59118,1.59089,1.59102,40600000.0
2008-04-03 02:38:00,1.5908,1.59101,1.59071,1.59071,38600000.0
2008-04-03 02:39:00,1.59096,1.59105,1.59051,1.59098,34000000.0
2008-04-03 02:40:00,1.59081,1.59108,1.59077,1.59079,37100000.0
2008-04-03 02:41:00,1.59088,1.59088,1.59012,1.59012,25800000.0
2008-04-03 02:42:00,1.58978,1.58978,1.589,1.58915,39200000.0
2008-04-03 02:43:00,1.58913,1.58961,1.58911,1.58952,41600000.0
2008-04-03 02:44:00,1.58938,1.58938,1.58894,1.58928,41200000.0
2008-04-03 02:45:00,1.58923,1.58923,1.58865,1.58875,67099999.0
2008-04-03 02:46:00,1.58891,1.58896,1.58868,1.58896,46200000.0
2008-04-03 02:47:00,1.5888,1.58894,1.58858,1.58888,35400000.0
2008-04-03 02:48:00,1.58904,1.58904,1.58881,1.58881,20000000.0
2008-04-03 02:49:00,1.58891,1.589,1.58834,1.58863,55200000.0
2008-04-03 02:50:00,1.58885,1.58919,1.58885,1.58919,23400000.0
2008-04-03 02:51:00,1.58876,1.58919,1.58876,1.58914,32600000.0
2008-04-03 02:52:00,1.58905,1.58905,1.58859,1.58896,42200000.0
2008-04-03 02:53:00,1.5889,1.5889,1.58862,1.58874,43600000.0
2008-04-03 02:54:00,1.58871,1.58885,1.58856,1.58869,60200000.0
2008-04-03 02:55:00,1.58869,1.58891,1.58869,1.58881,52200000.0
2008-04-03 02:56:00,1.5889,1.5889,1.58861,1.58888,39000000.0
2008-04-03 02:57:00,1.58844,1.58887,1.58844,1.58887,35400000.0
2008-04-03 02:58:00,1.58888,1.58888,1.58865,1.58873,21800000.0
2008-04-03 02:59:00,1.58873,1.58891,1.58859,1.58866,37800000.0
2008-04-03 03:00:00,1.58859,1.58918,1.58859,1.58917,55000001.0
2008-04-03 03:01:00,1.58903,1.58906,1.58873,1.58905,36400000.0
2008-04-03 03:02:00,1.58884,1.58901,1.58884,1.58896,23400000.0
2008-04-03 03:03:00,1.58889,1.58889,1.58863,1.5888,44200000.0
2008-04-03 03:04:00,1.58881,1.58881,1.58834,1.58834,28300000.0
2008-04-03 03:05:00,1.58887,1.58898,1.58858,1.58858,35400000.0
2008-04-03 03:06:00,1.58887,1.58905,1.58863,1.58895,38500000.0
2008-04-03 03:07:00,1.58914,1.58914,1.58879,1.58881,44000000.0
2008-04-03 03:08:00,1.58899,1.58899,1.58876,1.58894,34600000.0
2008-04-03 03:09:00,1.58908,1.58908,1.58862,1.58875,25800000.0
2008-04-03 03:10:00,1.58888,1.58893,1.58863,1.58893,39600000.0
2008-04-03 03:11:00,1.5889,1.58915,1.58873,1.58873,40900000.0
2008-04-03 03:12:00,1.5891,1.58916,1.58898,1.58909,51000000.0
2008-04-03 03:13:00,1.58916,1.58916,1.58898,1.58908,30400000.0
2008-04-03 03:14:00,1.58906,1.58925,1.58899,1.58925,39300000.0
2008-04-03 03:15:00,1.58926,1.58938,1.58922,1.58938,33000000.0
2008-04-03 03:16:00,1.58953,1.5896,1.58908,1.58928,21800000.0
2008-04-03 03:17:00,1.58957,1.58969,1.58949,1.58949,27600000.0
2008-04-03 03:18:00,1.58933,1.58973,1.58933,1.58959,35000000.0
2008-04-03 03:19:00,1.58926,1.58941,1.5891,1.58919,21800000.0
2008-04-03 03:20:00,1.58912,1.58919,1.5888,1.58889,44400000.0
2008-04-03 03:21:00,1.5889,1.58925,1.58885,1.58908,17000000.0
2008-04-03 03:22:00,1.5892,1.58931,1.58909,1.58931,21700000.0
2008-04-03 03:23:00,1.58913,1.58933,1.58911,1.58933,34200000.0
2008-04-03 03:24:00,1.58932,1.58976,1.58923,1.58976,37800000.0
2008-04-03 03:25:00,1.58968,1.58994,1.58968,1.58993,32000000.0
2008-04-03 03:26:00,1.58982,1.58992,1.58961,1.58992,35000000.0
2008-04-03 03:27:00,1.58973,1.58999,1.5896,1.58963,35200000.0
2008-04-03 03:28:00,1.58983,1.59003,1.58983,1.58997,33200000.0
2008-04-03 03:29:00,1.58998,1.59006,1.58949,1.58949,27000000.0
2008-04-03 03:30:00,1.5894,1.58949,1.58927,1.58932,40000000.0
2008-04-03 03:31:00,1.5894,1.58957,1.58927,1.58949,46600000.0
2008-04-03 03:32:00,1.58938,1.58956,1.58928,1.58956,30200000.0
2008-04-03 03:33:00,1.5895,1.58978,1.58939,1.58967,25800000.0
2008-04-03 03:34:00,1.58963,1.58983,1.58952,1.58975,56400000.0
2008-04-03 03:35:00,1.58997,1.59008,1.58989,1.59,37000000.0
2008-04-03 03:36:00,1.58972,1.59025,1.58964,1.59019,48200000.0
2008-04-03 03:37:00,1.59026,1.59046,1.59026,1.59041,35200000.0
2008-04-03 03:38:00,1.59077,1.59101,1.59063,1.59088,43700000.0
2008-04-03 03:39:00,1.59071,1.59101,1.59002,1.5905,41300000.0
2008-04-03 03:40:00,1.59031,1.59031,1.59001,1.59014,35000000.0
2008-04-03 03:41:00,1.58989,1.59011,1.58986,1.58995,38200000.0
2008-04-03 03:42:00,1.58987,1.59002,1.58978,1.59,24600000.0
2008-04-03 03:43:00,1.58997,1.59001,1.58972,1.58998,41600000.0
2008-04-03 03:44:00,1.58957,1.58966,1.5892,1.58922,50300001.0
2008-04-03 03:45:00,1.58945,1.58972,1.58922,1.58959,43200000.0
2008-04-03 03:46:00,1.58961,1.58964,1.58924,1.58964,40600000.0
2008-04-03 03:47:00,1.58952,1.58978,1.58952,1.58978,39200000.0
2008-04-03 03:48:00,1.58946,1.58971,1.58946,1.58966,24800000.0
2008-04-03 03:49:00,1.58963,1.58977,1.58961,1.58976,43000001.0
2008-04-03 03:50:00,1.58967,1.58981,1.58944,1.58962,43800000.0
2008-04-03 03:51:00,1.58971,1.58971,1.58949,1.58962,50100000.0
2008-04-03 03:52:00,1.58966,1.58982,1.58958,1.58968,32800000.0
2008-04-03 03:53:00,1.58964,1.58972,1.58944,1.58944,25600000.0
2008-04-03 03:54:00,1.58946,1.58952,1.58927,1.5893,25000000.0
2008-04-03 03:55:00,1.58921,1.58921,1.58906,1.58906,21000000.0
2008-04-03 03:56:00,1.58911,1.58926,1.58906,1.58916,28500000.0
2008-04-03 03:57:00,1.58911,1.58916,1.58863,1.58916,33200000.0
2008-04-03 03:58:00,1.58914,1.58914,1.58887,1.58887,38800000.0
2008-04-03 03:59:00,1.58901,1.58914,1.58883,1.58895,50400001.0
2008-04-03 04:00:00,1.58885,1.58904,1.58872,1.58895,49600000.0
2008-04-03 04:01:00,1.58896,1.5893,1.58877,1.58894,46000000.0
2008-04-03 04:02:00,1.58901,1.58931,1.58901,1.58907,44600001.0
2008-04-03 04:03:00,1.58912,1.58945,1.58898,1.58908,41700000.0
2008-04-03 04:04:00,1.5891,1.58944,1.58887,1.58887,32700000.0
2008-04-03 04:05:00,1.58836,1.58912,1.58836,1.58898,33400000.0
2008-04-03 04:06:00,1.58899,1.58909,1.58879,1.58909,46200000.0
2008-04-03 04:07:00,1.58891,1.58903,1.58861,1.58903,29300000.0
2008-04-03 04:08:00,1.58905,1.5892,1.5889,1.58915,49700000.0
2008-04-03 04:09:00,1.58893,1.58896,1.58863,1.58875,16200000.0
2008-04-03 04:10:00,1.58883,1.58901,1.58862,1.58901,33400000.0
2008-04-03 04:11:00,1.58886,1.58886,1.58858,1.58876,64300001.0
2008-04-03 04:12:00,1.5886,1.5889,1.58859,1.58884,45600000.0
2008-04-03 04:13:00,1.58877,1.58892,1.58746,1.58876,35200000.0
2008-04-03 04:14:00,1.58871,1.5889,1.58856,1.58886,39700000.0
2008-04-03 04:15:00,1.58875,1.58885,1.58865,1.58885,32600000.0
2008-04-03 04:16:00,1.58872,1.58895,1.58832,1.58885,45400000.0
2008-04-03 04:17:00,1.58883,1.58902,1.58869,1.58887,22200000.0
2008-04-03 04:18:00,1.58828,1.58888,1.58828,1.5887,68500001.0
2008-04-03 04:19:00,1.58885,1.58891,1.5887,1.58883,28000000.0
2008-04-03 04:20:00,1.58853,1.58858,1.58843,1.58848,27000000.0
2008-04-03 04:21:00,1.58863,1.58863,1.58844,1.58853,33600000.0
2008-04-03 04:22:00,1.58845,1.58855,1.5884,1.58855,23400000.0
2008-04-03 04:23:00,1.58851,1.58867,1.58851,1.58867,30000000.0
2008-04-03 04:24:00,1.58858,1.58871,1.58858,1.5887,34200000.0
2008-04-03 04:25:00,1.58882,1.5889,1.58862,1.58865,44100000.0
2008-04-03 04:26:00,1.58872,1.58872,1.58854,1.58854,44600000.0
2008-04-03 04:27:00,1.58866,1.58889,1.58852,1.58864,51200001.0
2008-04-03 04:28:00,1.58887,1.58887,1.58845,1.58879,15600000.0
2008-04-03 04:29:00,1.58868,1.58871,1.58839,1.58871,39600000.0
2008-04-03 04:30:00,1.58855,1.58875,1.58834,1.58846,40600000.0
2008-04-03 04:31:00,1.58831,1.58877,1.58831,1.58867,44200000.0
2008-04-03 04:32:00,1.58874,1.58884,1.58869,1.58869,35500000.0
2008-04-03 04:33:00,1.58879,1.58879,1.58843,1.58866,28600000.0
2008-04-03 04:34:00,1.58854,1.58869,1.58846,1.58859,39000000.0
2008-04-03 04:35:00,1.58841,1.58871,1.58841,1.58861,38700000.0
2008-04-03 04:36:00,1.58876,1.58881,1.58864,1.58864,29000000.0
2008-04-03 04:37:00,1.58869,1.58874,1.58837,1.58859,32000000.0
2008-04-03 04:38:00,1.58861,1.58877,1.58836,1.58877,31600000.0
2008-04-03 04:39:00,1.58862,1.5887,1.58824,1.58867,43300000.0
2008-04-03 04:40:00,1.58855,1.58894,1.58844,1.5888,30400000.0
2008-04-03 04:41:00,1.58887,1.58906,1.58866,1.589,60500000.0
2008-04-03 04:42:00,1.58888,1.589,1.58884,1.58897,48600000.0
2008-04-03 04:43:00,1.58885,1.58895,1.58875,1.58892,46000000.0
2008-04-03 04:44:00,1.58888,1.58903,1.58834,1.58895,50300000.0
2008-04-03 04:45:00,1.589,1.589,1.58886,1.58896,28000000.0
2008-04-03 04:46:00,1.58865,1.58868,1.58812,1.58812,41800000.0
2008-04-03 04:47:00,1.58868,1.58895,1.58868,1.58883,26800000.0
2008-04-03 04:48:00,1.58877,1.58884,1.58864,1.58884,65000000.0
2008-04-03 04:49:00,1.58863,1.5889,1.58852,1.58875,20400000.0
2008-04-03 04:50:00,1.58887,1.58887,1.58837,1.58861,31000000.0
2008-04-03 04:51:00,1.58865,1.58883,1.58858,1.58883,34300000.0
2008-04-03 04:52:00,1.58887,1.58887,1.58865,1.5888,30200000.0
2008-04-03 04:53:00,1.5887,1.5887,1.58818,1.58826,31600000.0
2008-04-03 04:54:00,1.58823,1.58826,1.58812,1.58814,44800000.0
2008-04-03 04:55:00,1.58832,1.58832,1.58806,1.58818,28400000.0
2008-04-03 04:56:00,1.58813,1.58844,1.58813,1.58822,36800000.0
2008-04-03 04:57:00,1.58793,1.58799,1.58783,1.58787,24200000.0
2008-04-03 04:58:00,1.58787,1.58808,1.58774,1.58808,39000001.0
2008-04-03 04:59:00,1.58791,1.58825,1.58791,1.58825,26200000.0
2008-04-03 05:00:00,1.58839,1.58843,1.58819,1.58833,52700000.0
2008-04-03 05:01:00,1.58794,1.58804,1.58787,1.58804,20600000.0
2008-04-03 05:02:00,1.58788,1.58833,1.58788,1.58813,42400000.0
2008-04-03 05:03:00,1.58796,1.58805,1.58784,1.58805,30400000.0
2008-04-03 05:04:00,1.58776,1.58814,1.58776,1.58814,40700000.0
2008-04-03 05:05:00,1.58794,1.58817,1.58794,1.58814,36400001.0
2008-04-03 05:06:00,1.58822,1.58832,1.58803,1.5882,27800000.0
2008-04-03 05:07:00,1.58815,1.58821,1.58793,1.58817,23000000.0
2008-04-03 05:08:00,1.5883,1.58845,1.58826,1.58842,28000000.0
2008-04-03 05:09:00,1.58838,1.58838,1.58798,1.588,87100000.0
2008-04-03 05:10:00,1.58803,1.58819,1.58774,1.58801,25800000.0
2008-04-03 05:11:00,1.58816,1.58856,1.58816,1.58819,32800000.0
2008-04-03 05:12:00,1.58848,1.58857,1.58836,1.5885,33600000.0
2008-04-03 05:13:00,1.58832,1.58848,1.58829,1.5883,32800000.0
2008-04-03 05:14:00,1.5884,1.5884,1.58822,1.58828,32800000.0
2008-04-03 05:15:00,1.5883,1.5883,1.58803,1.58814,48300000.0
2008-04-03 05:16:00,1.58825,1.58852,1.58825,1.58841,39200001.0
2008-04-03 05:17:00,1.58819,1.58845,1.58819,1.58838,27000000.0
2008-04-03 05:18:00,1.58848,1.58848,1.58825,1.58825,43600000.0
2008-04-03 05:19:00,1.58804,1.58847,1.58804,1.58822,52700000.0
2008-04-03 05:20:00,1.58802,1.58813,1.58789,1.58799,23600000.0
2008-04-03 05:21:00,1.58804,1.58816,1.58793,1.58799,25400000.0
2008-04-03 05:22:00,1.58813,1.58824,1.58802,1.5881,41400000.0
2008-04-03 05:23:00,1.58757,1.58818,1.58757,1.58818,58600001.0
2008-04-03 05:24:00,1.58818,1.58838,1.58818,1.58838,31400000.0
2008-04-03 05:25:00,1.5883,1.58843,1.5881,1.5883,40900000.0
2008-04-03 05:26:00,1.58827,1.5883,1.58814,1.58815,33800000.0
2008-04-03 05:27:00,1.58825,1.58832,1.58815,1.58815,30800000.0
2008-04-03 05:28:00,1.58828,1.58828,1.5876,1.5876,25600000.0
2008-04-03 05:29:00,1.58811,1.58826,1.58805,1.58826,59900001.0
2008-04-03 05:30:00,1.58833,1.58856,1.58827,1.58848,25000000.0
2008-04-03 05:31:00,1.58847,1.5887,1.58838,1.58849,37600000.0
2008-04-03 05:32:00,1.58859,1.58869,1.58828,1.58828,45200000.0
2008-04-03 05:33:00,1.58887,1.5889,1.58868,1.58868,37800000.0
2008-04-03 05:34:00,1.58885,1.58894,1.5887,1.58875,27400000.0
2008-04-03 05:35:00,1.58875,1.58884,1.58856,1.58884,47200000.0
2008-04-03 05:36:00,1.58862,1.58883,1.58862,1.58864,29400000.0
2008-04-03 05:37:00,1.58866,1.5887,1.58845,1.58861,60000001.0
2008-04-03 05:38:00,1.58861,1.58887,1.58845,1.58858,35100000.0
2008-04-03 05:39:00,1.58863,1.58891,1.58849,1.58881,21300000.0
2008-04-03 05:40:00,1.58872,1.58885,1.58871,1.58871,20800000.0
2008-04-03 05:41:00,1.58876,1.58883,1.58844,1.58881,44500000.0
2008-04-03 05:42:00,1.58881,1.5891,1.58874,1.5891,27700000.0
2008-04-03 05:43:00,1.58887,1.58906,1.58859,1.58859,31400000.0
2008-04-03 05:44:00,1.58861,1.58876,1.58851,1.58871,70900000.0
2008-04-03 05:45:00,1.58845,1.58875,1.58845,1.58845,45200000.0
2008-04-03 05:46:00,1.58857,1.58857,1.58845,1.58845,24300000.0
2008-04-03 05:47:00,1.5885,1.58862,1.58839,1.58855,60600001.0
2008-04-03 05:48:00,1.58842,1.58865,1.58842,1.5885,24200000.0
2008-04-03 05:49:00,1.58844,1.58859,1.5883,1.58842,43600000.0
2008-04-03 05:50:00,1.58833,1.5885,1.58812,1.5884,22400000.0
2008-04-03 05:51:00,1.58845,1.58845,1.58805,1.58805,29900000.0
2008-04-03 05:52:00,1.58838,1.58871,1.58838,1.58858,30200000.0
2008-04-03 05:53:00,1.5884,1.58882,1.5884,1.58876,42400000.0
2008-04-03 05:54:00,1.58862,1.58866,1.58841,1.58866,35100000.0
2008-04-03 05:55:00,1.58861,1.58874,1.58847,1.58873,27700000.0
2008-04-03 05:56:00,1.58868,1.58869,1.58847,1.58848,22600000.0
2008-04-03 05:57:00,1.58851,1.58874,1.58851,1.58856,32600000.0
2008-04-03 05:58:00,1.58863,1.58882,1.58858,1.58861,40000000.0
2008-04-03 05:59:00,1.58877,1.58877,1.58858,1.58858,44400000.0
2008-04-03 06:00:00,1.58848,1.58871,1.58838,1.58859,40000000.0
2008-04-03 06:01:00,1.58866,1.58887,1.58866,1.5888,38300000.0
2008-04-03 06:02:00,1.58869,1.58886,1.58836,1.58886,48000000.0
2008-04-03 06:03:00,1.58874,1.58881,1.58861,1.58868,41600000.0
2008-04-03 06:04:00,1.58871,1.58874,1.58854,1.58869,54500000.0
2008-04-03 06:05:00,1.58874,1.58887,1.58856,1.58861,104200002.0
2008-04-03 06:06:00,1.58867,1.58887,1.58867,1.58878,32400000.0
2008-04-03 06:07:00,1.58881,1.58905,1.58868,1.58882,61700000.0
2008-04-03 06:08:00,1.58877,1.58877,1.58848,1.58848,60500000.0
2008-04-03 06:09:00,1.58832,1.58839,1.58821,1.58827,18400000.0
2008-04-03 06:10:00,1.5883,1.5883,1.58817,1.58825,34400000.0
2008-04-03 06:11:00,1.58805,1.58805,1.58724,1.58724,42800000.0
2008-04-03 06:12:00,1.5869,1.58714,1.5869,1.58699,23000000.0
2008-04-03 06:13:00,1.58723,1.58758,1.58722,1.5875,39400000.0
2008-04-03 06:14:00,1.58767,1.58776,1.58735,1.58768,51100000.0
2008-04-03 06:15:00,1.5875,1.58776,1.5875,1.58765,23600000.0
2008-04-03 06:16:00,1.58786,1.58794,1.58778,1.58793,28900000.0
2008-04-03 06:17:00,1.58762,1.5881,1.58762,1.58809,27200000.0
2008-04-03 06:18:00,1.5882,1.58835,1.58815,1.58824,43000001.0
2008-04-03 06:19:00,1.58855,1.58857,1.58835,1.58837,30800000.0
2008-04-03 06:20:00,1.58851,1.58851,1.58809,1.58815,31600000.0
2008-04-03 06:21:00,1.58837,1.58863,1.58835,1.58863,37400000.0
2008-04-03 06:22:00,1.58849,1.58876,1.58837,1.58876,28200000.0
2008-04-03 06:23:00,1.58897,1.58897,1.58845,1.58888,30800000.0
2008-04-03 06:24:00,1.58873,1.58873,1.58807,1.58839,29100000.0
2008-04-03 06:25:00,1.58802,1.58813,1.58776,1.58801,42000000.0
2008-04-03 06:26:00,1.588,1.58827,1.58789,1.58821,32000000.0
2008-04-03 06:27:00,1.58817,1.58835,1.58811,1.58835,26800000.0
2008-04-03 06:28:00,1.5885,1.58858,1.58837,1.5885,28000000.0
2008-04-03 06:29:00,1.58856,1.5886,1.5884,1.5884,39400000.0
2008-04-03 06:30:00,1.58843,1.58846,1.58754,1.58754,50400000.0
2008-04-03 06:31:00,1.58695,1.58695,1.58621,1.58621,28100000.0
2008-04-03 06:32:00,1.58638,1.58688,1.58638,1.58688,55700000.0
2008-04-03 06:33:00,1.58687,1.58702,1.58674,1.58675,30600000.0
2008-04-03 06:34:00,1.58656,1.58674,1.58632,1.58654,31400000.0
2008-04-03 06:35:00,1.5865,1.58679,1.58634,1.58645,40100000.0
2008-04-03 06:36:00,1.58609,1.58639,1.58552,1.58552,37000000.0
2008-04-03 06:37:00,1.58507,1.58559,1.58506,1.58521,37300000.0
2008-04-03 06:38:00,1.58519,1.58519,1.58491,1.58491,29600000.0
2008-04-03 06:39:00,1.58445,1.58474,1.58434,1.58456,27200000.0
2008-04-03 06:40:00,1.58526,1.5856,1.58466,1.58466,23600000.0
2008-04-03 06:41:00,1.58451,1.58491,1.58431,1.58491,31800000.0
2008-04-03 06:42:00,1.58433,1.58473,1.58431,1.58437,38400000.0
2008-04-03 06:43:00,1.58445,1.58445,1.58402,1.58423,50700000.0
2008-04-03 06:44:00,1.58424,1.58467,1.58421,1.58467,42000000.0
2008-04-03 06:45:00,1.58469,1.58487,1.58455,1.58455,62700000.0
2008-04-03 06:46:00,1.58462,1.58476,1.58442,1.58442,46600000.0
2008-04-03 06:47:00,1.58454,1.58479,1.58443,1.58443,49400000.0
2008-04-03 06:48:00,1.58435,1.58465,1.58429,1.58451,46600001.0
2008-04-03 06:49:00,1.58454,1.58471,1.58452,1.58462,24200000.0
2008-04-03 06:50:00,1.58459,1.5848,1.58459,1.58461,25400000.0
2008-04-03 06:51:00,1.5844,1.58453,1.58436,1.58436,39700000.0
2008-04-03 06:52:00,1.58444,1.58455,1.58427,1.58452,30800000.0
2008-04-03 06:53:00,1.58434,1.58434,1.58412,1.58429,38400000.0
2008-04-03 06:54:00,1.58425,1.58469,1.58425,1.58456,37000000.0
2008-04-03 06:55:00,1.58485,1.58502,1.58474,1.58502,32800000.0
2008-04-03 06:56:00,1.58496,1.58505,1.58487,1.58491,31800000.0
2008-04-03 06:57:00,1.58518,1.58567,1.58497,1.58552,47600000.0
2008-04-03 06:58:00,1.58518,1.58579,1.58518,1.58567,37800000.0
2008-04-03 06:59:00,1.58555,1.58595,1.58549,1.58576,36300000.0
2008-04-03 07:00:00,1.58566,1.58566,1.58543,1.58544,72400000.0
2008-04-03 07:01:00,1.58551,1.58562,1.58543,1.58552,38500000.0
2008-04-03 07:02:00,1.58543,1.58563,1.58543,1.58546,57500000.0
2008-04-03 07:03:00,1.58564,1.58564,1.58547,1.58554,29000000.0
2008-04-03 07:04:00,1.58572,1.58576,1.58544,1.58551,46800000.0
2008-04-03 07:05:00,1.58543,1.5856,1.58514,1.58514,56700001.0
2008-04-03 07:06:00,1.58531,1.58567,1.58531,1.58567,46800001.0
2008-04-03 07:07:00,1.58571,1.58585,1.58562,1.58567,31800000.0
2008-04-03 07:08:00,1.58563,1.58563,1.58546,1.58546,39800001.0
2008-04-03 07:09:00,1.58564,1.58568,1.58559,1.58566,27000000.0
2008-04-03 07:10:00,1.58575,1.58575,1.58554,1.58554,54500000.0
2008-04-03 07:11:00,1.58554,1.58567,1.58537,1.58541,38800000.0
2008-04-03 07:12:00,1.58556,1.58566,1.58509,1.58509,50300000.0
2008-04-03 07:13:00,1.58513,1.58513,1.58489,1.58507,44400000.0
2008-04-03 07:14:00,1.58502,1.58515,1.58484,1.58502,46200000.0
2008-04-03 07:15:00,1.58491,1.58495,1.58456,1.58495,46400000.0
2008-04-03 07:16:00,1.58468,1.58513,1.58468,1.58501,21000000.0
2008-04-03 07:17:00,1.58482,1.58482,1.58431,1.58461,48200000.0
2008-04-03 07:18:00,1.5844,1.58441,1.58416,1.58424,59700001.0
2008-04-03 07:19:00,1.58408,1.58439,1.58404,1.58439,42200000.0
2008-04-03 07:20:00,1.58397,1.58451,1.58393,1.58449,51600000.0
2008-04-03 07:21:00,1.58464,1.58477,1.58454,1.58474,34800000.0
2008-04-03 07:22:00,1.5845,1.58456,1.58428,1.58456,55100000.0
2008-04-03 07:23:00,1.58461,1.58473,1.58443,1.58459,46000000.0
2008-04-03 07:24:00,1.58445,1.58465,1.58441,1.5845,35400000.0
2008-04-03 07:25:00,1.58465,1.5848,1.58451,1.58459,56800000.0
2008-04-03 07:26:00,1.58456,1.58485,1.58456,1.58485,39600001.0
2008-04-03 07:27:00,1.58477,1.58485,1.58434,1.58457,46300000.0
2008-04-03 07:28:00,1.58463,1.58481,1.58441,1.58457,39400000.0
2008-04-03 07:29:00,1.58466,1.58489,1.58463,1.58489,27800000.0
2008-04-03 07:30:00,1.58511,1.58549,1.5849,1.58523,40900000.0
2008-04-03 07:31:00,1.58504,1.58517,1.58489,1.58489,20600000.0
2008-04-03 07:32:00,1.58488,1.58516,1.58471,1.58516,36400000.0
2008-04-03 07:33:00,1.58505,1.58508,1.58469,1.58469,26800000.0
2008-04-03 07:34:00,1.58501,1.58525,1.58496,1.58525,61700001.0
2008-04-03 07:35:00,1.58495,1.58496,1.58479,1.58496,23400000.0
2008-04-03 07:36:00,1.58482,1.58509,1.58467,1.58496,42100000.0
2008-04-03 07:37:00,1.58492,1.58504,1.58481,1.58494,26200000.0
2008-04-03 07:38:00,1.58499,1.58525,1.58499,1.58523,39400000.0
2008-04-03 07:39:00,1.58508,1.58556,1.58508,1.58556,26800000.0
2008-04-03 07:40:00,1.58561,1.58574,1.58553,1.58571,37200000.0
2008-04-03 07:41:00,1.58561,1.58583,1.58557,1.58566,49800000.0
2008-04-03 07:42:00,1.58549,1.58582,1.58529,1.58582,47200000.0
2008-04-03 07:43:00,1.58589,1.58629,1.5858,1.58629,41200000.0
2008-04-03 07:44:00,1.58619,1.58619,1.58584,1.586,34800000.0
2008-04-03 07:45:00,1.58602,1.58626,1.5856,1.58614,43500000.0
2008-04-03 07:46:00,1.58639,1.58644,1.58624,1.58644,30800000.0
2008-04-03 07:47:00,1.5863,1.5863,1.58568,1.58607,56000000.0
2008-04-03 07:48:00,1.58592,1.58614,1.58584,1.58614,27000000.0
2008-04-03 07:49:00,1.58619,1.58619,1.58558,1.58558,54700000.0
2008-04-03 07:50:00,1.58608,1.58628,1.58586,1.58586,33000000.0
2008-04-03 07:51:00,1.5858,1.58586,1.58555,1.58583,26700000.0
2008-04-03 07:52:00,1.58566,1.58566,1.58531,1.58557,20200000.0
2008-04-03 07:53:00,1.5857,1.58594,1.58566,1.5858,40000001.0
2008-04-03 07:54:00,1.58571,1.58599,1.58571,1.58586,44600000.0
2008-04-03 07:55:00,1.58598,1.58599,1.58564,1.58595,40800000.0
2008-04-03 07:56:00,1.58603,1.58609,1.58584,1.58607,25800000.0
2008-04-03 07:57:00,1.58598,1.58613,1.58591,1.58601,29300000.0
2008-04-03 07:58:00,1.58573,1.58598,1.58573,1.58593,39100000.0
2008-04-03 07:59:00,1.58555,1.58578,1.58539,1.58553,44100000.0
2008-04-03 08:00:00,1.58536,1.58548,1.58533,1.58538,33400000.0
2008-04-03 08:01:00,1.58543,1.58552,1.58501,1.58503,22000000.0
2008-04-03 08:02:00,1.58511,1.58511,1.58485,1.58485,26600000.0
2008-04-03 08:03:00,1.58477,1.58487,1.58461,1.58475,37400000.0
2008-04-03 08:04:00,1.58485,1.58501,1.58483,1.58483,40800001.0
2008-04-03 08:05:00,1.58484,1.58485,1.58459,1.58462,35000000.0
2008-04-03 08:06:00,1.58436,1.58436,1.58383,1.58415,42300000.0
2008-04-03 08:07:00,1.5841,1.58439,1.58407,1.58439,39800001.0
2008-04-03 08:08:00,1.58427,1.58481,1.58427,1.58467,47000000.0
2008-04-03 08:09:00,1.58483,1.58497,1.5847,1.58497,40800000.0
2008-04-03 08:10:00,1.58488,1.5849,1.5847,1.5849,35400000.0
2008-04-03 08:11:00,1.58496,1.58578,1.58496,1.58578,39800000.0
2008-04-03 08:12:00,1.58584,1.5861,1.58569,1.58573,35200000.0
2008-04-03 08:13:00,1.58538,1.58588,1.58538,1.58574,36200000.0
2008-04-03 08:14:00,1.58568,1.58571,1.5853,1.58536,69800000.0
2008-04-03 08:15:00,1.5854,1.5854,1.58495,1.58504,30900000.0
2008-04-03 08:16:00,1.58515,1.58527,1.58473,1.58511,24500000.0
2008-04-03 08:17:00,1.58503,1.58503,1.58456,1.5847,40000000.0
2008-04-03 08:18:00,1.5848,1.5848,1.5843,1.58437,30200000.0
2008-04-03 08:19:00,1.58428,1.58439,1.58407,1.58408,33800000.0
2008-04-03 08:20:00,1.58429,1.58432,1.5841,1.58432,82900000.0
2008-04-03 08:21:00,1.58429,1.58449,1.5836,1.5836,25800000.0
2008-04-03 08:22:00,1.58363,1.58439,1.58363,1.58439,18800000.0
2008-04-03 08:23:00,1.58455,1.58473,1.58427,1.5844,35400000.0
2008-04-03 08:24:00,1.58479,1.58515,1.58463,1.58504,37800000.0
2008-04-03 08:25:00,1.5852,1.5854,1.58499,1.58509,16400000.0
2008-04-03 08:26:00,1.58551,1.58585,1.58551,1.58562,34600000.0
2008-04-03 08:27:00,1.58559,1.58572,1.58511,1.58538,39400000.0
2008-04-03 08:28:00,1.58542,1.58542,1.58519,1.58531,60100000.0
2008-04-03 08:29:00,1.58529,1.58531,1.58486,1.58528,40400000.0
2008-04-03 08:30:00,1.58504,1.58504,1.58407,1.58437,23200000.0
2008-04-03 08:31:00,1.58448,1.58524,1.58438,1.58516,43100000.0
2008-04-03 08:32:00,1.58509,1.5851,1.58462,1.58481,41200000.0
2008-04-03 08:33:00,1.58474,1.58509,1.58461,1.58461,22800000.0
2008-04-03 08:34:00,1.58466,1.58466,1.58427,1.58436,31800000.0
2008-04-03 08:35:00,1.5839,1.58392,1.58309,1.58309,52900000.0
2008-04-03 08:36:00,1.583,1.58362,1.58285,1.58347,43200000.0
2008-04-03 08:37:00,1.58385,1.58439,1.58385,1.58401,27700000.0
2008-04-03 08:38:00,1.58393,1.58409,1.58371,1.58379,23900000.0
2008-04-03 08:39:00,1.58407,1.58456,1.58396,1.58436,38600000.0
2008-04-03 08:40:00,1.58415,1.58415,1.58316,1.58371,31200000.0
2008-04-03 08:41:00,1.58353,1.58353,1.58328,1.58344,28000000.0
2008-04-03 08:42:00,1.5836,1.58377,1.58351,1.58377,42000000.0
2008-04-03 08:43:00,1.58385,1.58402,1.58329,1.58329,39100000.0
2008-04-03 08:44:00,1.58315,1.58315,1.58287,1.58299,42100000.0
2008-04-03 08:45:00,1.58273,1.58324,1.58273,1.58313,33800000.0
2008-04-03 08:46:00,1.58341,1.58355,1.58317,1.58355,42400000.0
2008-04-03 08:47:00,1.58351,1.58357,1.58333,1.58334,35300000.0
2008-04-03 08:48:00,1.58347,1.58348,1.58332,1.58337,28200000.0
2008-04-03 08:49:00,1.58324,1.58362,1.58324,1.58357,41400000.0
2008-04-03 08:50:00,1.58343,1.58352,1.58331,1.58352,34500000.0
2008-04-03 08:51:00,1.58346,1.58366,1.58339,1.5835,38600000.0
2008-04-03 08:52:00,1.58364,1.58364,1.58292,1.58336,44000000.0
2008-04-03 08:53:00,1.58364,1.58405,1.58358,1.58405,40200000.0
2008-04-03 08:54:00,1.58382,1.58382,1.58325,1.58325,23400000.0
2008-04-03 08:55:00,1.58313,1.58317,1.5828,1.58303,45600000.0
2008-04-03 08:56:00,1.58293,1.58309,1.58232,1.58232,48700000.0
2008-04-03 08:57:00,1.58213,1.58213,1.5812,1.58166,28000000.0
2008-04-03 08:58:00,1.58183,1.58183,1.58144,1.58161,31600000.0
2008-04-03 08:59:00,1.58141,1.58175,1.58116,1.58175,33200000.0
2008-04-03 09:00:00,1.58186,1.58215,1.58176,1.58201,26600000.0
2008-04-03 09:01:00,1.58185,1.582,1.58181,1.58184,23000000.0
2008-04-03 09:02:00,1.58182,1.58182,1.58138,1.58139,42100000.0
2008-04-03 09:03:00,1.58115,1.58164,1.58105,1.58106,42600000.0
2008-04-03 09:04:00,1.58167,1.58243,1.58167,1.58243,26200000.0
2008-04-03 09:05:00,1.58274,1.58288,1.58226,1.58266,23000000.0
2008-04-03 09:06:00,1.58263,1.58277,1.58249,1.58266,25400000.0
2008-04-03 09:07:00,1.58267,1.58283,1.5825,1.58259,43900000.0
2008-04-03 09:08:00,1.58297,1.58331,1.58297,1.58306,51300001.0
2008-04-03 09:09:00,1.58324,1.58356,1.58324,1.58325,32300000.0
2008-04-03 09:10:00,1.58307,1.58322,1.58275,1.58307,33900000.0
2008-04-03 09:11:00,1.58297,1.58309,1.58274,1.58278,28200000.0
2008-04-03 09:12:00,1.5827,1.58321,1.58258,1.58321,18800000.0
2008-04-03 09:13:00,1.58312,1.58367,1.58312,1.58367,22600000.0
2008-04-03 09:14:00,1.58353,1.58381,1.58353,1.5838,24400000.0
2008-04-03 09:15:00,1.58385,1.58399,1.58379,1.58399,38300000.0
2008-04-03 09:16:00,1.58382,1.58407,1.58369,1.58389,27600000.0
2008-04-03 09:17:00,1.58378,1.58384,1.58344,1.58374,40000000.0
2008-04-03 09:18:00,1.5837,1.58397,1.5835,1.5836,39400000.0
2008-04-03 09:19:00,1.58342,1.58375,1.58327,1.58327,21000000.0
2008-04-03 09:20:00,1.58357,1.58357,1.58313,1.58313,34600000.0
2008-04-03 09:21:00,1.58335,1.58344,1.58311,1.58318,28500000.0
2008-04-03 09:22:00,1.58327,1.58361,1.58327,1.58334,29600000.0
2008-04-03 09:23:00,1.58313,1.5833,1.58303,1.5831,46400000.0
2008-04-03 09:24:00,1.58329,1.58329,1.58298,1.58302,44800000.0
2008-04-03 09:25:00,1.58314,1.58315,1.58285,1.58294,35600000.0
2008-04-03 09:26:00,1.58299,1.58299,1.58183,1.58201,53200000.0
2008-04-03 09:27:00,1.58183,1.58206,1.58166,1.58206,23500000.0
2008-04-03 09:28:00,1.58215,1.58234,1.58209,1.58227,41100000.0
2008-04-03 09:29:00,1.58226,1.5823,1.58216,1.58218,47100000.0
2008-04-03 09:30:00,1.5821,1.58218,1.58167,1.58184,24600000.0
2008-04-03 09:31:00,1.58189,1.58248,1.58189,1.58246,30200000.0
2008-04-03 09:32:00,1.58259,1.58259,1.58167,1.58175,38400000.0
2008-04-03 09:33:00,1.58152,1.58168,1.58145,1.58147,45600000.0
2008-04-03 09:34:00,1.58159,1.58186,1.58146,1.58186,38800000.0
2008-04-03 09:35:00,1.58195,1.58195,1.58142,1.58152,63500000.0
2008-04-03 09:36:00,1.58192,1.58245,1.58178,1.5821,23800000.0
2008-04-03 09:37:00,1.5823,1.58246,1.5823,1.5824,26200000.0
2008-04-03 09:38:00,1.58203,1.58203,1.58144,1.58175,46800001.0
2008-04-03 09:39:00,1.58163,1.58201,1.58152,1.58193,40900000.0
2008-04-03 09:40:00,1.58196,1.58231,1.5819,1.58231,33000000.0
2008-04-03 09:41:00,1.58225,1.5825,1.58225,1.58237,61700000.0
2008-04-03 09:42:00,1.58222,1.58249,1.58222,1.58228,46600001.0
2008-04-03 09:43:00,1.58215,1.5827,1.58215,1.5827,35200000.0
2008-04-03 09:44:00,1.5827,1.58371,1.58264,1.58315,50600001.0
2008-04-03 09:45:00,1.58338,1.58354,1.5822,1.5822,34200000.0
2008-04-03 09:46:00,1.5825,1.58289,1.5823,1.58248,64000000.0
2008-04-03 09:47:00,1.58235,1.58275,1.58235,1.58259,28200000.0
2008-04-03 09:48:00,1.58273,1.58318,1.58259,1.58318,53800000.0
2008-04-03 09:49:00,1.58299,1.58299,1.58249,1.58249,36400000.0
2008-04-03 09:50:00,1.58244,1.58283,1.58244,1.58267,49000000.0
2008-04-03 09:51:00,1.58265,1.5827,1.58233,1.5827,49000000.0
2008-04-03 09:52:00,1.58278,1.58284,1.58205,1.58235,44800000.0
2008-04-03 09:53:00,1.58205,1.5824,1.58203,1.58213,49800000.0
2008-04-03 09:54:00,1.58207,1.58223,1.58206,1.58216,31800000.0
2008-04-03 09:55:00,1.58204,1.58252,1.58204,1.5824,49000000.0
2008-04-03 09:56:00,1.58215,1.58258,1.58215,1.5824,30300000.0
2008-04-03 09:57:00,1.58266,1.58272,1.58246,1.58262,43200000.0
2008-04-03 09:58:00,1.58255,1.58327,1.58255,1.58327,42900000.0
2008-04-03 09:59:00,1.58357,1.58357,1.5831,1.58318,32800000.0
2008-04-03 10:00:00,1.58299,1.58303,1.58265,1.5828,44600000.0
2008-04-03 10:01:00,1.58299,1.583,1.58269,1.58276,46700000.0
2008-04-03 10:02:00,1.58239,1.58239,1.58139,1.5818,51600000.0
2008-04-03 10:03:00,1.582,1.58228,1.58199,1.58213,19600000.0
2008-04-03 10:04:00,1.58242,1.58242,1.58133,1.58133,41200000.0
2008-04-03 10:05:00,1.5813,1.5816,1.58089,1.58138,69100001.0
2008-04-03 10:06:00,1.58165,1.58182,1.58158,1.58173,38000000.0
2008-04-03 10:07:00,1.58186,1.58198,1.58181,1.58195,38000000.0
2008-04-03 10:08:00,1.58194,1.58222,1.58181,1.58204,78500000.0
2008-04-03 10:09:00,1.58229,1.58229,1.58207,1.58218,27000000.0
2008-04-03 10:10:00,1.58216,1.58239,1.58184,1.58239,30400000.0
2008-04-03 10:11:00,1.58242,1.5825,1.5821,1.58243,45900000.0
2008-04-03 10:12:00,1.5822,1.58243,1.5822,1.58243,21000000.0
2008-04-03 10:13:00,1.58243,1.58262,1.58239,1.58258,40200000.0
2008-04-03 10:14:00,1.58247,1.58247,1.58217,1.5823,41600000.0
2008-04-03 10:15:00,1.58223,1.58231,1.5822,1.58226,30400000.0
2008-04-03 10:16:00,1.58237,1.58261,1.58236,1.58251,27600000.0
2008-04-03 10:17:00,1.58254,1.58271,1.5823,1.58264,36200000.0
2008-04-03 10:18:00,1.58263,1.58272,1.58246,1.5826,44200000.0
2008-04-03 10:19:00,1.58254,1.58269,1.58245,1.58256,35600000.0
2008-04-03 10:20:00,1.58264,1.58264,1.58212,1.58218,27000000.0
2008-04-03 10:21:00,1.58191,1.58243,1.58191,1.58227,54200001.0
2008-04-03 10:22:00,1.58265,1.58265,1.58192,1.58232,29200000.0
2008-04-03 10:23:00,1.58217,1.58232,1.58208,1.58232,59200000.0
2008-04-03 10:24:00,1.58238,1.58251,1.5823,1.58239,36600000.0
2008-04-03 10:25:00,1.58228,1.58251,1.58217,1.58238,40400000.0
2008-04-03 10:26:00,1.58241,1.58244,1.58195,1.58226,54700000.0
2008-04-03 10:27:00,1.58237,1.58255,1.58199,1.58199,28200000.0
2008-04-03 10:28:00,1.58194,1.58194,1.58056,1.58064,34400000.0
2008-04-03 10:29:00,1.58075,1.581,1.58039,1.581,41400000.0
2008-04-03 10:30:00,1.58117,1.58201,1.58117,1.58191,79800000.0
2008-04-03 10:31:00,1.58167,1.58234,1.58142,1.58234,42600000.0
2008-04-03 10:32:00,1.58224,1.58257,1.58213,1.58256,35400000.0
2008-04-03 10:33:00,1.58231,1.58257,1.58211,1.58212,47400000.0
2008-04-03 10:34:00,1.58206,1.58217,1.58197,1.58197,31600000.0
2008-04-03 10:35:00,1.58209,1.58231,1.58185,1.58212,22200000.0
2008-04-03 10:36:00,1.58208,1.58217,1.5817,1.5817,38800000.0
2008-04-03 10:37:00,1.58175,1.58177,1.58106,1.5811,34400000.0
2008-04-03 10:38:00,1.58073,1.58088,1.5805,1.5805,56600000.0
2008-04-03 10:39:00,1.57994,1.5807,1.57994,1.58046,40400000.0
2008-04-03 10:40:00,1.58092,1.58101,1.58035,1.58035,35000000.0
2008-04-03 10:41:00,1.58062,1.58083,1.58026,1.58034,53900000.0
2008-04-03 10:42:00,1.58007,1.5805,1.57977,1.58034,31400000.0
2008-04-03 10:43:00,1.58036,1.58042,1.58001,1.58001,34400000.0
2008-04-03 10:44:00,1.57999,1.58015,1.57981,1.58003,59400000.0
2008-04-03 10:45:00,1.5799,1.58017,1.57976,1.57976,36200000.0
2008-04-03 10:46:00,1.58001,1.58022,1.5798,1.58002,30400000.0
2008-04-03 10:47:00,1.58025,1.58029,1.57989,1.58015,34400000.0
2008-04-03 10:48:00,1.5802,1.5802,1.57929,1.57929,38000000.0
2008-04-03 10:49:00,1.57929,1.58002,1.57929,1.57989,42400000.0
2008-04-03 10:50:00,1.58022,1.58049,1.57997,1.58028,42800000.0
2008-04-03 10:51:00,1.58049,1.58092,1.58049,1.58073,28000000.0
2008-04-03 10:52:00,1.58069,1.5809,1.58058,1.5809,44700000.0
2008-04-03 10:53:00,1.58063,1.58068,1.58033,1.58046,30600000.0
2008-04-03 10:54:00,1.58048,1.58055,1.58004,1.58053,39800000.0
2008-04-03 10:55:00,1.58031,1.58032,1.57988,1.58032,53800000.0
2008-04-03 10:56:00,1.58016,1.58109,1.58005,1.58087,39800000.0
2008-04-03 10:57:00,1.58099,1.58109,1.58059,1.58059,24200000.0
2008-04-03 10:58:00,1.58046,1.58077,1.58042,1.5806,52200001.0
2008-04-03 10:59:00,1.58057,1.58073,1.57993,1.58012,40700000.0
2008-04-03 11:00:00,1.58008,1.58008,1.57919,1.57931,37200000.0
2008-04-03 11:01:00,1.57951,1.57953,1.57897,1.57953,32600000.0
2008-04-03 11:02:00,1.57973,1.57973,1.57914,1.57925,26800000.0
2008-04-03 11:03:00,1.57937,1.57966,1.57934,1.57945,52600001.0
2008-04-03 11:04:00,1.57955,1.57975,1.57932,1.57963,23400000.0
2008-04-03 11:05:00,1.57973,1.57973,1.57941,1.57973,51800000.0
2008-04-03 11:06:00,1.57981,1.58006,1.57981,1.57985,50100000.0
2008-04-03 11:07:00,1.57985,1.58026,1.5798,1.57992,53700000.0
2008-04-03 11:08:00,1.5802,1.5802,1.57966,1.5798,33800000.0
2008-04-03 11:09:00,1.58,1.58068,1.58,1.58067,44400000.0
2008-04-03 11:10:00,1.58074,1.58121,1.58074,1.58085,58500001.0
2008-04-03 11:11:00,1.58085,1.58119,1.58074,1.58116,41800001.0
2008-04-03 11:12:00,1.58089,1.58089,1.58058,1.58058,48200000.0
2008-04-03 11:13:00,1.58051,1.58065,1.58038,1.58057,63200000.0
2008-04-03 11:14:00,1.58036,1.58036,1.57971,1.57978,31800000.0
2008-04-03 11:15:00,1.57987,1.57991,1.57958,1.57958,49400000.0
2008-04-03 11:16:00,1.57952,1.57952,1.57914,1.57925,47600000.0
2008-04-03 11:17:00,1.57929,1.57931,1.5791,1.57931,30200000.0
2008-04-03 11:18:00,1.57939,1.57961,1.579,1.57961,32600000.0
2008-04-03 11:19:00,1.57978,1.57984,1.57934,1.57934,40700000.0
2008-04-03 11:20:00,1.57925,1.57962,1.57925,1.57962,23800000.0
2008-04-03 11:21:00,1.57966,1.58011,1.57936,1.58006,46600000.0
2008-04-03 11:22:00,1.58015,1.58032,1.58002,1.58032,30200000.0
2008-04-03 11:23:00,1.58028,1.58028,1.57986,1.58012,40400000.0
2008-04-03 11:24:00,1.58015,1.58015,1.57978,1.58001,23200000.0
2008-04-03 11:25:00,1.58012,1.58047,1.58005,1.58047,61800000.0
2008-04-03 11:26:00,1.58057,1.58077,1.58057,1.58073,53800000.0
2008-04-03 11:27:00,1.5808,1.58133,1.5806,1.58133,44400001.0
2008-04-03 11:28:00,1.58093,1.58093,1.58039,1.58049,37400000.0
2008-04-03 11:29:00,1.58043,1.58045,1.58033,1.5804,52000000.0
2008-04-03 11:30:00,1.58038,1.58047,1.5803,1.58047,30200000.0
2008-04-03 11:31:00,1.58024,1.58024,1.57991,1.58017,41200001.0
2008-04-03 11:32:00,1.58001,1.58086,1.58001,1.5807,30800000.0
2008-04-03 11:33:00,1.58063,1.58071,1.58043,1.58051,33800000.0
2008-04-03 11:34:00,1.57993,1.57993,1.57961,1.57969,25600000.0
2008-04-03 11:35:00,1.57897,1.5796,1.57892,1.5796,17000000.0
2008-04-03 11:36:00,1.57977,1.57977,1.57958,1.57974,40800000.0
2008-04-03 11:37:00,1.57961,1.57981,1.57945,1.57969,25000000.0
2008-04-03 11:38:00,1.57967,1.5798,1.5795,1.5797,49100000.0
2008-04-03 11:39:00,1.57953,1.57971,1.5793,1.5793,43600000.0
2008-04-03 11:40:00,1.57905,1.57905,1.5785,1.57872,32600000.0
2008-04-03 11:41:00,1.57839,1.57841,1.57822,1.57824,27000000.0
2008-04-03 11:42:00,1.57821,1.57837,1.57812,1.57822,32500000.0
2008-04-03 11:43:00,1.57822,1.5783,1.57809,1.57813,25600000.0
2008-04-03 11:44:00,1.57801,1.57801,1.57759,1.57759,34200000.0
2008-04-03 11:45:00,1.57769,1.57776,1.57718,1.57776,39000000.0
2008-04-03 11:46:00,1.57782,1.57782,1.57766,1.57773,46800000.0
2008-04-03 11:47:00,1.57768,1.57783,1.57753,1.57764,67600001.0
2008-04-03 11:48:00,1.57778,1.57795,1.57742,1.57742,27200000.0
2008-04-03 11:49:00,1.57761,1.57768,1.57739,1.57744,33000000.0
2008-04-03 11:50:00,1.57725,1.57725,1.57694,1.57713,35600000.0
2008-04-03 11:51:00,1.57714,1.57727,1.57698,1.57727,48400000.0
2008-04-03 11:52:00,1.57724,1.57724,1.57705,1.57705,37600000.0
2008-04-03 11:53:00,1.57703,1.57725,1.57669,1.57682,35900000.0
2008-04-03 11:54:00,1.57687,1.5769,1.57658,1.57667,36600000.0
2008-04-03 11:55:00,1.57636,1.5765,1.57603,1.57617,81800000.0
2008-04-03 11:56:00,1.57617,1.57639,1.57614,1.57614,32000000.0
2008-04-03 11:57:00,1.57592,1.57592,1.57538,1.57554,25800000.0
2008-04-03 11:58:00,1.57554,1.57566,1.57538,1.57541,44800000.0
2008-04-03 11:59:00,1.57545,1.57545,1.57474,1.57491,41200000.0
2008-04-03 12:00:00,1.57486,1.57515,1.57483,1.57503,34400000.0
2008-04-03 12:01:00,1.575,1.57503,1.5744,1.57455,75700000.0
2008-04-03 12:02:00,1.57475,1.57487,1.57468,1.57468,30600000.0
2008-04-03 12:03:00,1.57497,1.57544,1.57449,1.57449,35100000.0
2008-04-03 12:04:00,1.57454,1.57462,1.57427,1.57462,35200000.0
2008-04-03 12:05:00,1.57458,1.57494,1.57443,1.57494,34800000.0
2008-04-03 12:06:00,1.57489,1.57537,1.57474,1.57495,29800000.0
2008-04-03 12:07:00,1.57545,1.57563,1.57489,1.57549,37600000.0
2008-04-03 12:08:00,1.57554,1.57565,1.57525,1.57532,39800001.0
2008-04-03 12:09:00,1.57542,1.57551,1.57508,1.57508,36300000.0
2008-04-03 12:10:00,1.57503,1.57507,1.5748,1.5748,61900000.0
2008-04-03 12:11:00,1.57506,1.57512,1.57461,1.5748,30000000.0
2008-04-03 12:12:00,1.575,1.57506,1.57464,1.57506,37800000.0
2008-04-03 12:13:00,1.57528,1.57555,1.57506,1.57553,30600000.0
2008-04-03 12:14:00,1.57566,1.57618,1.57566,1.57581,44400000.0
2008-04-03 12:15:00,1.576,1.57609,1.57505,1.57505,29600000.0
2008-04-03 12:16:00,1.57484,1.57524,1.57467,1.57478,49900000.0
2008-04-03 12:17:00,1.57474,1.57499,1.57456,1.57499,26000000.0
2008-04-03 12:18:00,1.57533,1.57567,1.57488,1.57552,40200000.0
2008-04-03 12:19:00,1.57532,1.57565,1.57532,1.57564,25800000.0
2008-04-03 12:20:00,1.57555,1.57567,1.57538,1.57544,26200000.0
2008-04-03 12:21:00,1.57529,1.5756,1.57477,1.5756,94800000.0
2008-04-03 12:22:00,1.57572,1.57572,1.57522,1.57522,31800000.0
2008-04-03 12:23:00,1.57501,1.57569,1.57493,1.57507,49100000.0
2008-04-03 12:24:00,1.57471,1.5752,1.57471,1.57515,25600000.0
2008-04-03 12:25:00,1.57523,1.57553,1.57523,1.57528,39200000.0
2008-04-03 12:26:00,1.57521,1.57521,1.57474,1.57476,31400000.0
2008-04-03 12:27:00,1.57472,1.57472,1.57425,1.57449,55900000.0
2008-04-03 12:28:00,1.57436,1.57437,1.5739,1.57395,17200000.0
2008-04-03 12:29:00,1.57397,1.57419,1.57353,1.57381,28000000.0
2008-04-03 12:30:00,1.57348,1.5736,1.57332,1.57355,36800000.0
2008-04-03 12:31:00,1.57353,1.57354,1.57301,1.57317,82900000.0
2008-04-03 12:32:00,1.57345,1.57345,1.57223,1.57224,37200000.0
2008-04-03 12:33:00,1.57231,1.57245,1.57214,1.57245,31500000.0
2008-04-03 12:34:00,1.57265,1.5729,1.57249,1.57257,26800000.0
2008-04-03 12:35:00,1.57265,1.57288,1.57263,1.57277,38900000.0
2008-04-03 12:36:00,1.57279,1.57326,1.57268,1.57326,27000000.0
2008-04-03 12:37:00,1.57324,1.57324,1.57284,1.57294,37800000.0
2008-04-03 12:38:00,1.57322,1.5734,1.57315,1.57333,23600000.0
2008-04-03 12:39:00,1.57332,1.57355,1.57322,1.57343,22600000.0
2008-04-03 12:40:00,1.57353,1.57378,1.57341,1.5737,28400000.0
2008-04-03 12:41:00,1.57362,1.57362,1.5731,1.5731,45100000.0
2008-04-03 12:42:00,1.5732,1.57327,1.57304,1.57317,47600000.0
2008-04-03 12:43:00,1.57327,1.57354,1.57327,1.57341,49800000.0
2008-04-03 12:44:00,1.57338,1.57384,1.57324,1.57373,44800000.0
2008-04-03 12:45:00,1.57378,1.57404,1.57357,1.57357,33000000.0
2008-04-03 12:46:00,1.57375,1.57395,1.57375,1.57395,37600000.0
2008-04-03 12:47:00,1.57362,1.5739,1.5736,1.5736,44400001.0
2008-04-03 12:48:00,1.57368,1.57394,1.57354,1.57354,23000000.0
2008-04-03 12:49:00,1.5736,1.5738,1.57345,1.5738,40400000.0
2008-04-03 12:50:00,1.57392,1.57423,1.5739,1.5741,31800000.0
2008-04-03 12:51:00,1.57437,1.57448,1.57393,1.57411,49600000.0
2008-04-03 12:52:00,1.5743,1.5743,1.57384,1.57417,31600000.0
2008-04-03 12:53:00,1.57405,1.57423,1.57379,1.57423,63600000.0
2008-04-03 12:54:00,1.57436,1.57462,1.57436,1.57462,31800000.0
2008-04-03 12:55:00,1.57477,1.57477,1.57444,1.57453,32400000.0
2008-04-03 12:56:00,1.5745,1.57473,1.57422,1.57456,35800000.0
2008-04-03 12:57:00,1.57459,1.57468,1.57436,1.57448,32600000.0
2008-04-03 12:58:00,1.57433,1.57473,1.57429,1.57473,34200000.0
2008-04-03 12:59:00,1.57453,1.57492,1.57446,1.57446,42400001.0
2008-04-03 13:00:00,1.57413,1.57422,1.57396,1.57398,24400000.0
2008-04-03 13:01:00,1.57382,1.57409,1.57379,1.57409,44800000.0
2008-04-03 13:02:00,1.57407,1.57439,1.57407,1.57413,48100000.0
2008-04-03 13:03:00,1.5742,1.57429,1.57406,1.57429,39800000.0
2008-04-03 13:04:00,1.57409,1.57436,1.57409,1.57424,32800000.0
2008-04-03 13:05:00,1.57391,1.57437,1.57391,1.57414,26800000.0
2008-04-03 13:06:00,1.57384,1.57388,1.57337,1.57367,21400000.0
2008-04-03 13:07:00,1.57383,1.574,1.5737,1.5739,34300000.0
2008-04-03 13:08:00,1.574,1.5741,1.57372,1.57396,42300000.0
2008-04-03 13:09:00,1.5737,1.57397,1.57368,1.57397,48600000.0
2008-04-03 13:10:00,1.57426,1.57443,1.57416,1.5742,48900000.0
2008-04-03 13:11:00,1.57436,1.57438,1.57412,1.57412,34500000.0
2008-04-03 13:12:00,1.57405,1.57416,1.57355,1.57355,56600000.0
2008-04-03 13:13:00,1.57342,1.57354,1.57314,1.57322,40200000.0
2008-04-03 13:14:00,1.57303,1.57309,1.57233,1.57242,59700000.0
2008-04-03 13:15:00,1.57235,1.57251,1.57192,1.57201,46800000.0
2008-04-03 13:16:00,1.57232,1.57302,1.57231,1.57302,42400000.0
2008-04-03 13:17:00,1.57253,1.57308,1.57253,1.57255,31200000.0
2008-04-03 13:18:00,1.57267,1.57286,1.57265,1.57286,39900000.0
2008-04-03 13:19:00,1.57322,1.57356,1.57322,1.57345,35000000.0
2008-04-03 13:20:00,1.57361,1.57378,1.57329,1.57351,37600000.0
2008-04-03 13:21:00,1.57345,1.57472,1.57337,1.57472,74699999.0
2008-04-03 13:22:00,1.575,1.57537,1.5747,1.57537,39800000.0
2008-04-03 13:23:00,1.57499,1.57584,1.57499,1.57584,54000000.0
2008-04-03 13:24:00,1.57552,1.57553,1.57532,1.57543,25700000.0
2008-04-03 13:25:00,1.57513,1.57606,1.57512,1.57606,28400000.0
2008-04-03 13:26:00,1.57627,1.57643,1.57579,1.57592,31600000.0
2008-04-03 13:27:00,1.57598,1.5763,1.57593,1.57607,27700000.0
2008-04-03 13:28:00,1.57577,1.57601,1.57548,1.57548,33700000.0
2008-04-03 13:29:00,1.57571,1.57571,1.57459,1.57459,41200000.0
2008-04-03 13:30:00,1.57444,1.57444,1.57243,1.57273,31200000.0
2008-04-03 13:31:00,1.57265,1.57265,1.57119,1.57221,78500001.0
2008-04-03 13:32:00,1.57244,1.57345,1.57231,1.57324,400000002.0
2008-04-03 13:33:00,1.57308,1.57314,1.57199,1.57273,615800002.0
2008-04-03 13:34:00,1.5727,1.57351,1.57254,1.57269,520500001.0
2008-04-03 13:35:00,1.57271,1.57319,1.57239,1.57276,486900003.0
2008-04-03 13:36:00,1.57262,1.57271,1.57222,1.57227,172300001.0
2008-04-03 13:37:00,1.57199,1.57199,1.57122,1.57168,642000001.0
2008-04-03 13:38:00,1.57168,1.57195,1.57168,1.57192,347200000.0
2008-04-03 13:39:00,1.57181,1.57218,1.57181,1.57206,199800000.0
2008-04-03 13:40:00,1.57201,1.57205,1.57176,1.57193,545200000.0
2008-04-03 13:41:00,1.57201,1.57246,1.57173,1.57237,359400000.0
2008-04-03 13:42:00,1.57216,1.57216,1.57131,1.57189,557400001.0
2008-04-03 13:43:00,1.57197,1.57245,1.57193,1.5724,162500000.0
2008-04-03 13:44:00,1.57251,1.57292,1.57213,1.57291,357600001.0
2008-04-03 13:45:00,1.57279,1.57279,1.57137,1.57148,186000000.0
2008-04-03 13:46:00,1.57167,1.57212,1.57167,1.57199,158400000.0
2008-04-03 13:47:00,1.57203,1.57225,1.57186,1.57208,225800001.0
2008-04-03 13:48:00,1.57218,1.57272,1.57207,1.57272,105200000.0
2008-04-03 13:49:00,1.57285,1.57305,1.57237,1.57249,254600001.0
2008-04-03 13:50:00,1.57248,1.57248,1.57163,1.57183,163200000.0
2008-04-03 13:51:00,1.57183,1.57236,1.57183,1.57198,411200001.0
2008-04-03 13:52:00,1.57198,1.57215,1.57147,1.57198,280800000.0
2008-04-03 13:53:00,1.572,1.5723,1.5718,1.5723,386699999.0
2008-04-03 13:54:00,1.57268,1.57292,1.5724,1.57266,412900000.0
2008-04-03 13:55:00,1.5727,1.57328,1.5727,1.57276,392900001.0
2008-04-03 13:56:00,1.57276,1.57322,1.57273,1.57293,405500001.0
2008-04-03 13:57:00,1.57294,1.57299,1.57195,1.57195,289200000.0
2008-04-03 13:58:00,1.572,1.57248,1.572,1.57248,390900001.0
2008-04-03 13:59:00,1.57269,1.57369,1.57265,1.57347,353800000.0
2008-04-03 14:00:00,1.57371,1.5741,1.57312,1.57317,345100001.0
2008-04-03 14:01:00,1.57318,1.57355,1.57315,1.57339,239700001.0
2008-04-03 14:02:00,1.57296,1.57304,1.57238,1.57246,328200001.0
2008-04-03 14:03:00,1.57216,1.57218,1.57158,1.57188,396000000.0
2008-04-03 14:04:00,1.5718,1.57207,1.57167,1.57193,303000001.0
2008-04-03 14:05:00,1.57192,1.57221,1.57175,1.57199,399100001.0
2008-04-03 14:06:00,1.57198,1.57256,1.57193,1.57248,445500001.0
2008-04-03 14:07:00,1.57264,1.57313,1.5726,1.57303,412900000.0
2008-04-03 14:08:00,1.57303,1.57303,1.57254,1.57284,246300001.0
2008-04-03 14:09:00,1.57291,1.57328,1.57291,1.57325,296400001.0
2008-04-03 14:10:00,1.57318,1.57329,1.57279,1.57297,207100000.0
2008-04-03 14:11:00,1.57297,1.57317,1.57263,1.57263,226600001.0
2008-04-03 14:12:00,1.57247,1.57247,1.57178,1.57187,432600000.0
2008-04-03 14:13:00,1.57195,1.57225,1.57189,1.57206,417700000.0
2008-04-03 14:14:00,1.57216,1.57218,1.57135,1.57179,441000001.0
2008-04-03 14:15:00,1.57168,1.57184,1.57148,1.57151,311000000.0
2008-04-03 14:16:00,1.57162,1.57188,1.57132,1.57137,120000000.0
2008-04-03 14:17:00,1.57147,1.57177,1.57128,1.57151,162300001.0
2008-04-03 14:18:00,1.57171,1.57219,1.57163,1.57219,278900000.0
2008-04-03 14:19:00,1.57228,1.57294,1.57205,1.57292,485700001.0
2008-04-03 14:20:00,1.57294,1.57322,1.57262,1.573,243500000.0
2008-04-03 14:21:00,1.57295,1.57332,1.57279,1.57291,396700003.0
2008-04-03 14:22:00,1.57287,1.5729,1.57258,1.57265,484900002.0
2008-04-03 14:23:00,1.57271,1.57293,1.5726,1.57269,496199998.0
2008-04-03 14:24:00,1.57313,1.5735,1.57281,1.5734,308900001.0
2008-04-03 14:25:00,1.57344,1.57344,1.57313,1.57327,308300000.0
2008-04-03 14:26:00,1.57319,1.57343,1.57302,1.57318,461200001.0
2008-04-03 14:27:00,1.5732,1.57352,1.57305,1.57319,186400000.0
2008-04-03 14:28:00,1.57311,1.57379,1.57307,1.57362,503900000.0
2008-04-03 14:29:00,1.57354,1.57357,1.57281,1.57309,583600000.0
2008-04-03 14:30:00,1.57321,1.57616,1.57321,1.57569,569600002.0
2008-04-03 14:31:00,1.5759,1.57622,1.57511,1.57567,528000000.0
2008-04-03 14:32:00,1.57572,1.57627,1.5753,1.57614,292700000.0
2008-04-03 14:33:00,1.5764,1.57747,1.57622,1.5772,179000001.0
2008-04-03 14:34:00,1.57722,1.57777,1.57695,1.57699,169900000.0
2008-04-03 14:35:00,1.577,1.57843,1.57699,1.57831,239200000.0
2008-04-03 14:36:00,1.57822,1.57861,1.57752,1.57788,240600001.0
2008-04-03 14:37:00,1.57788,1.57802,1.57722,1.57742,256900000.0
2008-04-03 14:38:00,1.57765,1.5778,1.57728,1.5777,170000002.0
2008-04-03 14:39:00,1.57778,1.57814,1.57763,1.57814,164800000.0
2008-04-03 14:40:00,1.57822,1.57879,1.57783,1.57854,347800000.0
2008-04-03 14:41:00,1.57857,1.57889,1.57765,1.57796,300200000.0
2008-04-03 14:42:00,1.57787,1.57859,1.57775,1.57859,106800000.0
2008-04-03 14:43:00,1.57851,1.57872,1.57837,1.57859,133000001.0
2008-04-03 14:44:00,1.5787,1.57955,1.57818,1.57955,435100001.0
2008-04-03 14:45:00,1.5797,1.58055,1.57936,1.58014,412200001.0
2008-04-03 14:46:00,1.58003,1.58015,1.57937,1.57946,279100000.0
2008-04-03 14:47:00,1.57928,1.5793,1.57886,1.5789,325300000.0
2008-04-03 14:48:00,1.57877,1.57889,1.57764,1.57777,375000001.0
2008-04-03 14:49:00,1.57775,1.57816,1.57772,1.57816,156900001.0
2008-04-03 14:50:00,1.57824,1.57984,1.57824,1.57953,280200000.0
2008-04-03 14:51:00,1.57976,1.58025,1.57956,1.58025,190700001.0
2008-04-03 14:52:00,1.58031,1.58051,1.57999,1.58031,371300000.0
2008-04-03 14:53:00,1.5804,1.5811,1.5803,1.58105,426200001.0
2008-04-03 14:54:00,1.5809,1.5817,1.58073,1.58159,152500000.0
2008-04-03 14:55:00,1.58152,1.58157,1.58103,1.5812,212100000.0
2008-04-03 14:56:00,1.58121,1.58123,1.58072,1.58072,457100000.0
2008-04-03 14:57:00,1.58049,1.58081,1.57974,1.57974,385700000.0
2008-04-03 14:58:00,1.57971,1.57993,1.57928,1.57966,313300000.0
2008-04-03 14:59:00,1.57955,1.57955,1.57897,1.57922,284900000.0
2008-04-03 15:00:00,1.57932,1.57992,1.57927,1.57958,698100002.0
2008-04-03 15:01:00,1.57955,1.57968,1.57935,1.57941,335600001.0
2008-04-03 15:02:00,1.57953,1.57987,1.57937,1.57977,561600004.0
2008-04-03 15:03:00,1.57973,1.57981,1.57943,1.57957,432000001.0
2008-04-03 15:04:00,1.57943,1.57978,1.57924,1.57954,466200003.0
2008-04-03 15:05:00,1.57963,1.57963,1.57908,1.5791,398900002.0
2008-04-03 15:06:00,1.57913,1.57913,1.5787,1.57875,324800000.0
2008-04-03 15:07:00,1.57878,1.57992,1.57878,1.57948,331000000.0
2008-04-03 15:08:00,1.57963,1.58077,1.57963,1.58059,465900004.0
2008-04-03 15:09:00,1.58064,1.58088,1.58006,1.58049,481500001.0
2008-04-03 15:10:00,1.58057,1.58072,1.58022,1.58039,460900000.0
2008-04-03 15:11:00,1.58042,1.58094,1.5803,1.58053,432500001.0
2008-04-03 15:12:00,1.58039,1.5804,1.58013,1.5802,381400002.0
2008-04-03 15:13:00,1.58015,1.58034,1.58014,1.58031,483300000.0
2008-04-03 15:14:00,1.58008,1.58008,1.57951,1.5798,472200000.0
2008-04-03 15:15:00,1.57949,1.58013,1.57949,1.57975,366900000.0
2008-04-03 15:16:00,1.57972,1.57998,1.57965,1.57992,449500000.0
2008-04-03 15:17:00,1.57973,1.57973,1.5793,1.5793,371100001.0
2008-04-03 15:18:00,1.57915,1.57933,1.57906,1.57908,251100000.0
2008-04-03 15:19:00,1.579,1.57914,1.57889,1.579,526500001.0
2008-04-03 15:20:00,1.5791,1.57931,1.57902,1.57931,449100000.0
2008-04-03 15:21:00,1.57931,1.57955,1.57919,1.57939,650800002.0
2008-04-03 15:22:00,1.57933,1.57963,1.57933,1.57945,429900001.0
2008-04-03 15:23:00,1.57932,1.57955,1.57904,1.57904,422900002.0
2008-04-03 15:24:00,1.57905,1.57905,1.57858,1.57876,537700000.0
2008-04-03 15:25:00,1.57878,1.57945,1.57878,1.5792,623800003.0
2008-04-03 15:26:00,1.57906,1.57911,1.57864,1.57868,644200001.0
2008-04-03 15:27:00,1.57873,1.57937,1.57873,1.5792,582400000.0
2008-04-03 15:28:00,1.57957,1.58076,1.57957,1.58047,764800000.0
2008-04-03 15:29:00,1.5804,1.5805,1.57995,1.58004,601100001.0
2008-04-03 15:30:00,1.57987,1.58002,1.57932,1.57948,703300001.0
2008-04-03 15:31:00,1.57942,1.57969,1.57922,1.57954,471000000.0
2008-04-03 15:32:00,1.5797,1.57995,1.57962,1.57973,466600000.0
2008-04-03 15:33:00,1.57955,1.57955,1.57876,1.57898,466700001.0
2008-04-03 15:34:00,1.57909,1.57933,1.57865,1.57901,399700001.0
2008-04-03 15:35:00,1.57925,1.57949,1.57879,1.57894,580800001.0
2008-04-03 15:36:00,1.57912,1.57937,1.57892,1.57892,360900000.0
2008-04-03 15:37:00,1.57876,1.57891,1.57853,1.57891,276000000.0
2008-04-03 15:38:00,1.57863,1.57872,1.5784,1.57863,389500000.0
2008-04-03 15:39:00,1.57871,1.57886,1.57855,1.5788,384700000.0
2008-04-03 15:40:00,1.57879,1.57898,1.57864,1.57891,483000000.0
2008-04-03 15:41:00,1.57901,1.57928,1.57885,1.5791,365500003.0
2008-04-03 15:42:00,1.57906,1.57935,1.57901,1.57919,219000001.0
2008-04-03 15:43:00,1.57904,1.57919,1.57872,1.57872,432700000.0
2008-04-03 15:44:00,1.57869,1.57874,1.57824,1.57825,270400000.0
2008-04-03 15:45:00,1.57825,1.57839,1.57769,1.57799,627700000.0
2008-04-03 15:46:00,1.57789,1.57853,1.5771,1.57763,544800000.0
2008-04-03 15:47:00,1.5773,1.57732,1.57586,1.57653,203200000.0
2008-04-03 15:48:00,1.57675,1.57707,1.57662,1.57677,215500000.0
2008-04-03 15:49:00,1.57689,1.57718,1.57663,1.57713,356900000.0
2008-04-03 15:50:00,1.57703,1.57704,1.57596,1.57619,458500000.0
2008-04-03 15:51:00,1.57591,1.57591,1.57406,1.57422,546300003.0
2008-04-03 15:52:00,1.57415,1.57464,1.57344,1.57459,324400000.0
2008-04-03 15:53:00,1.57449,1.57449,1.57299,1.57299,400700001.0
2008-04-03 15:54:00,1.5729,1.57362,1.5729,1.57338,377200000.0
2008-04-03 15:55:00,1.57326,1.57362,1.57221,1.57238,379600001.0
2008-04-03 15:56:00,1.57241,1.57352,1.57241,1.573,314400000.0
2008-04-03 15:57:00,1.57292,1.57361,1.57276,1.57328,340800001.0
2008-04-03 15:58:00,1.5734,1.57478,1.57322,1.57422,447000002.0
2008-04-03 15:59:00,1.57419,1.5749,1.57353,1.57404,524900001.0
2008-04-03 16:00:00,1.57374,1.57415,1.57271,1.57385,480600003.0
2008-04-03 16:01:00,1.57385,1.57428,1.57315,1.57315,467300000.0
2008-04-03 16:02:00,1.57325,1.57368,1.57303,1.57368,469200002.0
2008-04-03 16:03:00,1.57352,1.5738,1.57283,1.57283,437100000.0
2008-04-03 16:04:00,1.57263,1.57297,1.57237,1.57261,514800001.0
2008-04-03 16:05:00,1.57261,1.57279,1.57186,1.57199,419000000.0
2008-04-03 16:06:00,1.57195,1.57215,1.57144,1.57144,171500000.0
2008-04-03 16:07:00,1.5713,1.57155,1.57044,1.57086,233800000.0
2008-04-03 16:08:00,1.57082,1.57108,1.57039,1.571,166800001.0
2008-04-03 16:09:00,1.57103,1.57172,1.5709,1.57129,324100000.0
2008-04-03 16:10:00,1.57128,1.57184,1.57128,1.57168,439000000.0
2008-04-03 16:11:00,1.5716,1.57245,1.5716,1.57199,543100000.0
2008-04-03 16:12:00,1.57191,1.57191,1.57028,1.57074,458900000.0
2008-04-03 16:13:00,1.5706,1.57103,1.57047,1.57076,500000000.0
2008-04-03 16:14:00,1.57083,1.57097,1.57049,1.57076,559500004.0
2008-04-03 16:15:00,1.57112,1.5723,1.57104,1.57188,575700001.0
2008-04-03 16:16:00,1.57195,1.57222,1.57182,1.57221,563200000.0
2008-04-03 16:17:00,1.57238,1.57291,1.57212,1.5728,590000000.0
2008-04-03 16:18:00,1.5728,1.57317,1.57254,1.57256,681200000.0
2008-04-03 16:19:00,1.5726,1.57277,1.57237,1.57277,748300002.0
2008-04-03 16:20:00,1.57258,1.57307,1.57236,1.5726,624800000.0
2008-04-03 16:21:00,1.57261,1.57314,1.5726,1.57314,563700001.0
2008-04-03 16:22:00,1.573,1.57309,1.57162,1.57165,440700000.0
2008-04-03 16:23:00,1.57155,1.57192,1.57144,1.5716,458500001.0
2008-04-03 16:24:00,1.5716,1.57179,1.57122,1.57131,519300000.0
2008-04-03 16:25:00,1.57114,1.57117,1.57009,1.57013,676100001.0
2008-04-03 16:26:00,1.57027,1.57098,1.57027,1.57079,472900000.0
2008-04-03 16:27:00,1.571,1.57167,1.57086,1.57144,439700001.0
2008-04-03 16:28:00,1.57149,1.57161,1.5708,1.57122,519800000.0
2008-04-03 16:29:00,1.57146,1.57161,1.57112,1.57161,413200001.0
2008-04-03 16:30:00,1.57186,1.57253,1.5718,1.57253,570000000.0
2008-04-03 16:31:00,1.5725,1.57337,1.5725,1.57337,345700001.0
2008-04-03 16:32:00,1.57335,1.57362,1.57264,1.57315,611500000.0
2008-04-03 16:33:00,1.57312,1.57329,1.57274,1.57303,530500001.0
2008-04-03 16:34:00,1.57291,1.57291,1.57214,1.57245,394900001.0
2008-04-03 16:35:00,1.5724,1.57286,1.5724,1.57286,379600000.0
2008-04-03 16:36:00,1.57307,1.57336,1.5728,1.57305,414600000.0
2008-04-03 16:37:00,1.5731,1.5736,1.57309,1.57323,571900001.0
2008-04-03 16:38:00,1.57323,1.57341,1.57273,1.57285,591300002.0
2008-04-03 16:39:00,1.57295,1.57425,1.57295,1.57401,665800001.0
2008-04-03 16:40:00,1.57395,1.5745,1.57369,1.57379,424700001.0
2008-04-03 16:41:00,1.5737,1.57405,1.57347,1.57347,381200000.0
2008-04-03 16:42:00,1.57324,1.57357,1.57305,1.57326,408600001.0
2008-04-03 16:43:00,1.57329,1.57357,1.57293,1.57294,424000001.0
2008-04-03 16:44:00,1.57289,1.57314,1.57265,1.57272,527100001.0
2008-04-03 16:45:00,1.57256,1.57274,1.57212,1.57233,475000000.0
2008-04-03 16:46:00,1.57266,1.57284,1.57246,1.57266,320500000.0
2008-04-03 16:47:00,1.57264,1.57272,1.57221,1.57253,497500002.0
2008-04-03 16:48:00,1.57271,1.57304,1.57258,1.57277,552300000.0
2008-04-03 16:49:00,1.57299,1.57394,1.57299,1.57394,468200001.0
2008-04-03 16:50:00,1.57393,1.57429,1.5737,1.5738,437700000.0
2008-04-03 16:51:00,1.57387,1.57465,1.57387,1.57443,355900001.0
2008-04-03 16:52:00,1.57432,1.57474,1.5742,1.57455,271300001.0
2008-04-03 16:53:00,1.57467,1.57493,1.57449,1.57456,628400000.0
2008-04-03 16:54:00,1.57475,1.57527,1.57452,1.57507,495900002.0
2008-04-03 16:55:00,1.57514,1.57564,1.57475,1.57562,544600001.0
2008-04-03 16:56:00,1.57586,1.57675,1.5756,1.57608,277399999.0
2008-04-03 16:57:00,1.57619,1.5776,1.57619,1.57746,482700000.0
2008-04-03 16:58:00,1.57772,1.57839,1.57753,1.57821,529700001.0
2008-04-03 16:59:00,1.57835,1.57909,1.57835,1.57889,538499998.0
2008-04-03 17:00:00,1.5786,1.57912,1.57745,1.57746,803600002.0
2008-04-03 17:01:00,1.57729,1.57736,1.57678,1.57678,452800000.0
2008-04-03 17:02:00,1.5767,1.57683,1.57626,1.57642,417000001.0
2008-04-03 17:03:00,1.57635,1.57648,1.5762,1.57624,463300001.0
2008-04-03 17:04:00,1.57593,1.57642,1.57581,1.57606,415100001.0
2008-04-03 17:05:00,1.57618,1.5764,1.57612,1.5762,455600002.0
2008-04-03 17:06:00,1.57612,1.57635,1.57612,1.57627,347400000.0
2008-04-03 17:07:00,1.57631,1.57653,1.57627,1.57643,319800001.0
2008-04-03 17:08:00,1.57643,1.57655,1.57619,1.5762,448100000.0
2008-04-03 17:09:00,1.5763,1.57643,1.57597,1.57623,484600001.0
2008-04-03 17:10:00,1.57634,1.57707,1.57634,1.57707,364600000.0
2008-04-03 17:11:00,1.57701,1.57715,1.57674,1.57698,437200001.0
2008-04-03 17:12:00,1.57688,1.57711,1.57682,1.57707,349900001.0
2008-04-03 17:13:00,1.5773,1.57832,1.57705,1.57792,327400000.0
2008-04-03 17:14:00,1.57814,1.57907,1.57795,1.57865,492100001.0
2008-04-03 17:15:00,1.57877,1.57962,1.57876,1.57938,529400001.0
2008-04-03 17:16:00,1.57936,1.57974,1.57917,1.5796,388800001.0
2008-04-03 17:17:00,1.57967,1.58011,1.57953,1.57958,410000000.0
2008-04-03 17:18:00,1.57956,1.58008,1.5794,1.58008,621200000.0
2008-04-03 17:19:00,1.58005,1.58005,1.5795,1.57962,369400002.0
2008-04-03 17:20:00,1.57965,1.58015,1.57965,1.57983,362700000.0
2008-04-03 17:21:00,1.57964,1.57999,1.57928,1.57928,434900000.0
2008-04-03 17:22:00,1.57923,1.57958,1.57919,1.57949,572700001.0
2008-04-03 17:23:00,1.57961,1.57973,1.57938,1.5796,542000002.0
2008-04-03 17:24:00,1.57959,1.57996,1.5795,1.57966,531200001.0
2008-04-03 17:25:00,1.57969,1.57971,1.57932,1.57943,403900003.0
2008-04-03 17:26:00,1.57953,1.57968,1.57921,1.57931,535300001.0
2008-04-03 17:27:00,1.5793,1.58006,1.5793,1.57981,474000000.0
2008-04-03 17:28:00,1.5798,1.58005,1.57947,1.57981,487900000.0
2008-04-03 17:29:00,1.57979,1.57979,1.57883,1.57883,681600001.0
2008-04-03 17:30:00,1.57854,1.57875,1.578,1.57841,517800002.0
2008-04-03 17:31:00,1.57827,1.57856,1.57792,1.57796,658700001.0
2008-04-03 17:32:00,1.57816,1.57906,1.57816,1.57879,448000001.0
2008-04-03 17:33:00,1.57888,1.57906,1.5787,1.57874,494800001.0
2008-04-03 17:34:00,1.57859,1.57877,1.57799,1.57877,420300000.0
2008-04-03 17:35:00,1.57876,1.57882,1.5784,1.57875,460100002.0
2008-04-03 17:36:00,1.57872,1.57879,1.57822,1.57822,441400000.0
2008-04-03 17:37:00,1.57833,1.57914,1.57823,1.57914,418200006.0
2008-04-03 17:38:00,1.57907,1.57944,1.57907,1.57923,349600000.0
2008-04-03 17:39:00,1.57938,1.57953,1.57925,1.57936,478200000.0
2008-04-03 17:40:00,1.57921,1.57955,1.57907,1.57955,321900000.0
2008-04-03 17:41:00,1.5794,1.5796,1.57936,1.57947,409500001.0
2008-04-03 17:42:00,1.57966,1.58007,1.57957,1.5799,342600002.0
2008-04-03 17:43:00,1.58,1.58027,1.57973,1.58009,471600000.0
2008-04-03 17:44:00,1.57996,1.58006,1.57966,1.57988,409500001.0
2008-04-03 17:45:00,1.57966,1.57969,1.57888,1.57898,458400000.0
2008-04-03 17:46:00,1.57886,1.57899,1.57842,1.5787,518100001.0
2008-04-03 17:47:00,1.57879,1.57896,1.57833,1.57833,419500000.0
2008-04-03 17:48:00,1.57838,1.57887,1.57838,1.57863,381000000.0
2008-04-03 17:49:00,1.57872,1.57893,1.57869,1.57877,398600001.0
2008-04-03 17:50:00,1.57881,1.57886,1.57841,1.57865,479700001.0
2008-04-03 17:51:00,1.5788,1.57897,1.57846,1.57846,553300002.0
2008-04-03 17:52:00,1.57847,1.57915,1.57847,1.5788,523600000.0
2008-04-03 17:53:00,1.57862,1.57872,1.57829,1.57829,487900000.0
2008-04-03 17:54:00,1.57828,1.57835,1.57793,1.57805,439600000.0
2008-04-03 17:55:00,1.57814,1.57854,1.578,1.57836,390100001.0
2008-04-03 17:56:00,1.57832,1.57848,1.5779,1.5781,427300000.0
2008-04-03 17:57:00,1.57831,1.57886,1.57831,1.57875,595200001.0
2008-04-03 17:58:00,1.5788,1.57921,1.57855,1.57906,633500001.0
2008-04-03 17:59:00,1.57934,1.57978,1.57896,1.57905,256700001.0
2008-04-03 18:00:00,1.57885,1.5794,1.57863,1.57921,692300001.0
2008-04-03 18:01:00,1.57905,1.57917,1.57876,1.57879,699700000.0
2008-04-03 18:02:00,1.57869,1.57893,1.57854,1.57881,598799999.0
2008-04-03 18:03:00,1.57892,1.57905,1.57863,1.57889,361500001.0
2008-04-03 18:04:00,1.57887,1.57925,1.57874,1.57904,529800000.0
2008-04-03 18:05:00,1.57901,1.57915,1.57871,1.57902,472499999.0
2008-04-03 18:06:00,1.5788,1.57885,1.57852,1.5786,401899999.0
2008-04-03 18:07:00,1.57874,1.57912,1.57874,1.57889,384200000.0
2008-04-03 18:08:00,1.57913,1.57937,1.57897,1.57926,515900000.0
2008-04-03 18:09:00,1.57931,1.57944,1.57905,1.57913,463800002.0
2008-04-03 18:10:00,1.57915,1.57962,1.57915,1.57962,591500005.0
2008-04-03 18:11:00,1.57971,1.58053,1.57971,1.58044,360200002.0
2008-04-03 18:12:00,1.58057,1.58061,1.5802,1.58035,445500001.0
2008-04-03 18:13:00,1.58029,1.58055,1.58017,1.58054,280700000.0
2008-04-03 18:14:00,1.58051,1.58051,1.58024,1.58026,598400000.0
2008-04-03 18:15:00,1.58018,1.58062,1.58018,1.58047,484500001.0
2008-04-03 18:16:00,1.58057,1.5815,1.58057,1.58125,337300002.0
2008-04-03 18:17:00,1.5811,1.58136,1.5807,1.58094,488200001.0
2008-04-03 18:18:00,1.58099,1.5813,1.58086,1.58128,486300000.0
2008-04-03 18:19:00,1.58135,1.58172,1.58128,1.58132,360300000.0
2008-04-03 18:20:00,1.58122,1.58143,1.58088,1.58107,423300001.0
2008-04-03 18:21:00,1.58075,1.58095,1.58067,1.58073,398200000.0
2008-04-03 18:22:00,1.58081,1.58083,1.58051,1.58074,435000000.0
2008-04-03 18:23:00,1.58042,1.58052,1.57994,1.58,363200000.0
2008-04-03 18:24:00,1.58004,1.58097,1.58004,1.58074,317700000.0
2008-04-03 18:25:00,1.58097,1.58201,1.58091,1.58195,420600001.0
2008-04-03 18:26:00,1.58204,1.58214,1.5817,1.58183,274100001.0
2008-04-03 18:27:00,1.5819,1.5821,1.5818,1.58193,401400000.0
2008-04-03 18:28:00,1.58184,1.58195,1.58156,1.58167,375300001.0
2008-04-03 18:29:00,1.58169,1.58205,1.58143,1.5817,627700000.0
2008-04-03 18:30:00,1.58183,1.58183,1.58155,1.58177,387600001.0
2008-04-03 18:31:00,1.58197,1.5821,1.58175,1.58195,480600000.0
2008-04-03 18:32:00,1.58196,1.58209,1.5818,1.58183,328500000.0
2008-04-03 18:33:00,1.58169,1.58169,1.58108,1.58108,586600000.0
2008-04-03 18:34:00,1.58096,1.58148,1.58096,1.5813,410000002.0
2008-04-03 18:35:00,1.58126,1.58146,1.581,1.58126,323800000.0
2008-04-03 18:36:00,1.58118,1.58118,1.58069,1.58088,376900000.0
2008-04-03 18:37:00,1.58088,1.58088,1.58041,1.58073,300500000.0
2008-04-03 18:38:00,1.58076,1.58079,1.58051,1.58073,383599999.0
2008-04-03 18:39:00,1.58061,1.58068,1.58055,1.58056,262300000.0
2008-04-03 18:40:00,1.58039,1.58061,1.58019,1.58039,529600000.0
2008-04-03 18:41:00,1.58041,1.58075,1.58041,1.58062,183100001.0
2008-04-03 18:42:00,1.58074,1.58107,1.58044,1.58044,620100002.0
2008-04-03 18:43:00,1.58046,1.58064,1.58035,1.58041,561800000.0
2008-04-03 18:44:00,1.58043,1.58047,1.58021,1.58028,452900001.0
2008-04-03 18:45:00,1.5802,1.5802,1.57985,1.57988,315300000.0
2008-04-03 18:46:00,1.57991,1.5802,1.57986,1.57995,473600000.0
2008-04-03 18:47:00,1.57988,1.58025,1.57986,1.58002,514300000.0
2008-04-03 18:48:00,1.57988,1.57999,1.57969,1.57986,528000001.0
2008-04-03 18:49:00,1.57989,1.58014,1.57983,1.57999,333900001.0
2008-04-03 18:50:00,1.57991,1.57995,1.57957,1.57957,267100000.0
2008-04-03 18:51:00,1.57946,1.5797,1.57915,1.5797,234700000.0
2008-04-03 18:52:00,1.57978,1.58013,1.57969,1.57999,268800000.0
2008-04-03 18:53:00,1.57992,1.58,1.57965,1.57975,534400001.0
2008-04-03 18:54:00,1.58006,1.58006,1.57977,1.57993,560400000.0
2008-04-03 18:55:00,1.58005,1.58012,1.57973,1.57978,662600001.0
2008-04-03 18:56:00,1.57982,1.58006,1.5798,1.57996,557500000.0
2008-04-03 18:57:00,1.5799,1.58009,1.57963,1.57963,659500001.0
2008-04-03 18:58:00,1.57976,1.57991,1.57959,1.57973,404400001.0
2008-04-03 18:59:00,1.57966,1.57984,1.57956,1.57975,442100001.0
2008-04-03 19:00:00,1.57977,1.57985,1.57954,1.57975,350600000.0
2008-04-03 19:01:00,1.57975,1.57992,1.5796,1.57992,425100001.0
2008-04-03 19:02:00,1.57979,1.57996,1.57954,1.57968,442600000.0
2008-04-03 19:03:00,1.57968,1.58005,1.5796,1.57966,548700000.0
2008-04-03 19:04:00,1.57981,1.57987,1.57956,1.57959,607200001.0
2008-04-03 19:05:00,1.57944,1.57957,1.57933,1.57953,701000002.0
2008-04-03 19:06:00,1.57942,1.57997,1.57942,1.57965,485700001.0
2008-04-03 19:07:00,1.57973,1.57998,1.57968,1.57988,555900000.0
2008-04-03 19:08:00,1.57966,1.57992,1.57953,1.57986,596900001.0
2008-04-03 19:09:00,1.57984,1.57984,1.57953,1.57973,541100002.0
2008-04-03 19:10:00,1.57969,1.57992,1.57968,1.57973,511000000.0
2008-04-03 19:11:00,1.57984,1.58012,1.57975,1.57981,364100000.0
2008-04-03 19:12:00,1.58002,1.58024,1.5799,1.57992,508600000.0
2008-04-03 19:13:00,1.57988,1.58035,1.57983,1.58017,721800002.0
2008-04-03 19:14:00,1.58014,1.58076,1.57985,1.58023,614700001.0
2008-04-03 19:15:00,1.58014,1.58038,1.57989,1.58,494300003.0
2008-04-03 19:16:00,1.58001,1.58014,1.57984,1.57996,290900000.0
2008-04-03 19:17:00,1.57999,1.58031,1.57998,1.58026,511800001.0
2008-04-03 19:18:00,1.58034,1.58042,1.57987,1.57987,444700000.0
2008-04-03 19:19:00,1.57986,1.58032,1.57986,1.57996,328700000.0
2008-04-03 19:20:00,1.58037,1.58122,1.58037,1.58109,566400002.0
2008-04-03 19:21:00,1.58113,1.58113,1.58069,1.58077,308800001.0
2008-04-03 19:22:00,1.5807,1.58092,1.58055,1.58092,283500000.0
2008-04-03 19:23:00,1.58104,1.58127,1.58085,1.58116,387400001.0
2008-04-03 19:24:00,1.58124,1.58145,1.58118,1.58125,460300000.0
2008-04-03 19:25:00,1.58122,1.58143,1.58085,1.58098,588900001.0
2008-04-03 19:26:00,1.58104,1.58135,1.58104,1.58112,212600000.0
2008-04-03 19:27:00,1.58125,1.58141,1.58116,1.58118,300800000.0
2008-04-03 19:28:00,1.58108,1.58119,1.58092,1.58107,260800000.0
2008-04-03 19:29:00,1.58107,1.58116,1.58075,1.58086,425200001.0
2008-04-03 19:30:00,1.58069,1.58085,1.58042,1.58045,392200001.0
2008-04-03 19:31:00,1.58052,1.58098,1.58044,1.58088,533100000.0
2008-04-03 19:32:00,1.58086,1.58087,1.5806,1.58075,420100002.0
2008-04-03 19:33:00,1.58084,1.58091,1.58078,1.58083,324600000.0
2008-04-03 19:34:00,1.58085,1.58112,1.58085,1.58096,509300000.0
2008-04-03 19:35:00,1.58102,1.58127,1.58083,1.58089,381700000.0
2008-04-03 19:36:00,1.58079,1.58095,1.5805,1.5807,260400001.0
2008-04-03 19:37:00,1.58064,1.58085,1.58059,1.58068,322900001.0
2008-04-03 19:38:00,1.58069,1.5811,1.58068,1.58073,514600000.0
2008-04-03 19:39:00,1.5807,1.58084,1.58057,1.58072,292900001.0
2008-04-03 19:40:00,1.58058,1.58069,1.58048,1.58063,284500000.0
2008-04-03 19:41:00,1.58058,1.58061,1.58031,1.58031,181100000.0
2008-04-03 19:42:00,1.58022,1.58053,1.58022,1.58045,265400000.0
2008-04-03 19:43:00,1.58046,1.5806,1.58045,1.58052,289900003.0
2008-04-03 19:44:00,1.58036,1.5804,1.58022,1.58023,281000001.0
2008-04-03 19:45:00,1.58033,1.58077,1.58033,1.58063,95900000.0
2008-04-03 19:46:00,1.58071,1.58071,1.58042,1.58048,210900000.0
2008-04-03 19:47:00,1.58049,1.58055,1.58032,1.58042,404500001.0
2008-04-03 19:48:00,1.58033,1.5806,1.58017,1.5806,267800001.0
2008-04-03 19:49:00,1.5805,1.5805,1.57981,1.57986,558000002.0
2008-04-03 19:50:00,1.57975,1.57999,1.57962,1.57989,502200001.0
2008-04-03 19:51:00,1.57986,1.58008,1.57981,1.57983,360300000.0
2008-04-03 19:52:00,1.57969,1.57993,1.57943,1.57977,464000001.0
2008-04-03 19:53:00,1.57978,1.57995,1.5795,1.57984,785600001.0
2008-04-03 19:54:00,1.57973,1.57973,1.57946,1.57949,322300000.0
2008-04-03 19:55:00,1.57951,1.57962,1.5793,1.57937,362500001.0
2008-04-03 19:56:00,1.57961,1.57966,1.57937,1.57945,449300001.0
2008-04-03 19:57:00,1.57946,1.57965,1.57938,1.57939,259800000.0
2008-04-03 19:58:00,1.57946,1.57984,1.57934,1.57945,473100001.0
2008-04-03 19:59:00,1.5796,1.57977,1.57938,1.57966,375400000.0
2008-04-03 20:00:00,1.57958,1.57981,1.57953,1.57967,468400001.0
2008-04-03 20:01:00,1.57961,1.57982,1.57958,1.57978,651100000.0
2008-04-03 20:02:00,1.57965,1.57986,1.5795,1.57957,578200002.0
2008-04-03 20:03:00,1.57954,1.57985,1.57949,1.57971,720400002.0
2008-04-03 20:04:00,1.57968,1.57968,1.57907,1.57914,395700001.0
2008-04-03 20:05:00,1.57913,1.57937,1.5791,1.57934,341900000.0
2008-04-03 20:06:00,1.57901,1.57921,1.57862,1.57895,583100002.0
2008-04-03 20:07:00,1.57886,1.57934,1.57886,1.57919,491900002.0
2008-04-03 20:08:00,1.57925,1.57947,1.57902,1.57943,590900001.0
2008-04-03 20:09:00,1.5795,1.57952,1.57921,1.57924,620000001.0
2008-04-03 20:10:00,1.57955,1.5799,1.57928,1.57944,672000002.0
2008-04-03 20:11:00,1.57945,1.57965,1.5791,1.5791,695100000.0
2008-04-03 20:12:00,1.57898,1.57941,1.57889,1.57899,616000000.0
2008-04-03 20:13:00,1.57897,1.57916,1.57891,1.57893,442300003.0
2008-04-03 20:14:00,1.57894,1.57897,1.57855,1.57872,372800001.0
2008-04-03 20:15:00,1.57871,1.579,1.57856,1.57883,383000000.0
2008-04-03 20:16:00,1.57885,1.57921,1.57881,1.57899,193500000.0
2008-04-03 20:17:00,1.57894,1.57924,1.57888,1.57899,301500000.0
2008-04-03 20:18:00,1.57914,1.57914,1.57869,1.5789,631300002.0
2008-04-03 20:19:00,1.57873,1.57881,1.57843,1.57855,334900000.0
2008-04-03 20:20:00,1.57859,1.57874,1.57826,1.57874,374400000.0
2008-04-03 20:21:00,1.57872,1.57872,1.57825,1.57825,90200001.0
2008-04-03 20:22:00,1.57822,1.57871,1.57822,1.57853,203300000.0
2008-04-03 20:23:00,1.57858,1.57858,1.57811,1.57823,332000000.0
2008-04-03 20:24:00,1.57833,1.57859,1.57829,1.5783,207100000.0
2008-04-03 20:25:00,1.57818,1.57834,1.57804,1.57817,330900001.0
2008-04-03 20:26:00,1.57815,1.57825,1.57804,1.57811,377500000.0
2008-04-03 20:27:00,1.57814,1.5784,1.57791,1.57819,441900002.0
2008-04-03 20:28:00,1.57842,1.5785,1.57815,1.57815,231500000.0
2008-04-03 20:29:00,1.57825,1.57867,1.57825,1.5786,485400000.0
2008-04-03 20:30:00,1.57877,1.5793,1.57877,1.57924,242300002.0
2008-04-03 20:31:00,1.57935,1.5795,1.57935,1.5795,268800000.0
2008-04-03 20:32:00,1.57952,1.57961,1.57937,1.57944,177100000.0
2008-04-03 20:33:00,1.5795,1.57969,1.57936,1.57944,297500001.0
2008-04-03 20:34:00,1.57948,1.57965,1.5792,1.57957,318000000.0
2008-04-03 20:35:00,1.57942,1.57945,1.57903,1.57909,339300002.0
2008-04-03 20:36:00,1.57894,1.57894,1.57827,1.57848,520000001.0
2008-04-03 20:37:00,1.57849,1.57859,1.57795,1.57808,342600000.0
2008-04-03 20:38:00,1.57805,1.5781,1.5778,1.57789,305700001.0
2008-04-03 20:39:00,1.57779,1.5781,1.57767,1.57795,447700000.0
2008-04-03 20:40:00,1.57796,1.57816,1.57784,1.57796,312400001.0
2008-04-03 20:41:00,1.57735,1.57739,1.57673,1.57739,462300001.0
2008-04-03 20:42:00,1.57744,1.57772,1.57713,1.57713,243300000.0
2008-04-03 20:43:00,1.57698,1.57728,1.57614,1.57671,159700000.0
2008-04-03 20:44:00,1.57689,1.57718,1.57654,1.57674,262900001.0
2008-04-03 20:45:00,1.57695,1.57702,1.57661,1.57685,526400000.0
2008-04-03 20:46:00,1.57684,1.57705,1.57665,1.57668,260200000.0
2008-04-03 20:47:00,1.57656,1.57656,1.57602,1.5761,285300000.0
2008-04-03 20:48:00,1.57608,1.57631,1.57603,1.57627,378200000.0
2008-04-03 20:49:00,1.57626,1.57626,1.57506,1.57506,399600001.0
2008-04-03 20:50:00,1.57453,1.57453,1.57419,1.57436,194700000.0
2008-04-03 20:51:00,1.57455,1.57486,1.57444,1.57447,246100000.0
2008-04-03 20:52:00,1.57454,1.57454,1.57304,1.57304,211100000.0
2008-04-03 20:53:00,1.5719,1.5729,1.5719,1.57268,238500003.0
2008-04-03 20:54:00,1.57273,1.57279,1.57256,1.57269,130400000.0
2008-04-03 20:55:00,1.57264,1.57292,1.57251,1.57262,331000001.0
2008-04-03 20:56:00,1.57269,1.5732,1.57269,1.5732,144100000.0
2008-04-03 20:57:00,1.57321,1.57321,1.57276,1.5732,379900001.0
2008-04-03 20:58:00,1.57324,1.57341,1.57287,1.57313,258300000.0
2008-04-03 20:59:00,1.5731,1.57326,1.57304,1.57312,88400000.0
2008-04-03 21:00:00,1.5729,1.57306,1.57276,1.57306,297400000.0
2008-04-03 21:01:00,1.57302,1.57331,1.5729,1.57314,223400001.0
2008-04-03 21:02:00,1.57305,1.57333,1.57277,1.57321,64400000.0
2008-04-03 21:03:00,1.57329,1.57335,1.57292,1.57322,298200001.0
2008-04-03 21:04:00,1.573,1.57303,1.57262,1.57262,348100000.0
2008-04-03 21:05:00,1.57257,1.57264,1.57224,1.57232,451400000.0
2008-04-03 21:06:00,1.57208,1.57235,1.57203,1.57228,222200001.0
2008-04-03 21:07:00,1.57217,1.5723,1.57202,1.57202,235000000.0
2008-04-03 21:08:00,1.57191,1.57226,1.57188,1.57214,219700000.0
2008-04-03 21:09:00,1.57224,1.57249,1.57215,1.57245,280100000.0
2008-04-03 21:10:00,1.57231,1.57244,1.57208,1.57208,260200000.0
2008-04-03 21:11:00,1.57197,1.57219,1.57194,1.57212,381600000.0
2008-04-03 21:12:00,1.57205,1.57237,1.57198,1.572,242000001.0
2008-04-03 21:13:00,1.57186,1.57186,1.57139,1.57147,230300001.0
2008-04-03 21:14:00,1.57143,1.5718,1.57106,1.57116,246700000.0
2008-04-03 21:15:00,1.57115,1.57175,1.57115,1.57173,336800001.0
2008-04-03 21:16:00,1.57177,1.57179,1.57165,1.57174,162600001.0
2008-04-03 21:17:00,1.57179,1.57202,1.57173,1.57178,293000000.0
2008-04-03 21:18:00,1.5718,1.57202,1.57177,1.572,152800000.0
2008-04-03 21:19:00,1.57177,1.57195,1.57175,1.57195,93900000.0
2008-04-03 21:20:00,1.57212,1.57263,1.57212,1.57262,69200000.0
2008-04-03 21:21:00,1.57272,1.57308,1.57272,1.57274,115200000.0
2008-04-03 21:22:00,1.57273,1.57296,1.57273,1.57286,205100001.0
2008-04-03 21:23:00,1.57284,1.57299,1.57263,1.57263,89300000.0
2008-04-03 21:24:00,1.57273,1.57302,1.57273,1.57294,110000000.0
2008-04-03 21:25:00,1.57292,1.57302,1.57269,1.57295,219900001.0
2008-04-03 21:26:00,1.57295,1.57306,1.57284,1.57284,234400000.0
2008-04-03 21:27:00,1.5728,1.5728,1.57267,1.57278,159700000.0
2008-04-03 21:28:00,1.57265,1.57285,1.57265,1.57281,124600000.0
2008-04-03 21:29:00,1.57283,1.57314,1.57279,1.57279,298599999.0
2008-04-03 21:30:00,1.57268,1.5731,1.57268,1.57302,81200000.0
2008-04-03 21:31:00,1.57288,1.57329,1.57287,1.57311,358900000.0
2008-04-03 21:32:00,1.57321,1.57331,1.57316,1.57327,340600001.0
2008-04-03 21:33:00,1.57322,1.57331,1.57301,1.57321,311200000.0
2008-04-03 21:34:00,1.57322,1.57366,1.57322,1.57366,201400000.0
2008-04-03 21:35:00,1.57383,1.57395,1.57367,1.5738,310300000.0
2008-04-03 21:36:00,1.57396,1.57407,1.57385,1.57404,268000000.0
2008-04-03 21:37:00,1.5742,1.57446,1.57403,1.57405,226700000.0
2008-04-03 21:38:00,1.57398,1.57409,1.57376,1.57376,203600000.0
2008-04-03 21:39:00,1.57364,1.57388,1.57363,1.57378,325600001.0
2008-04-03 21:40:00,1.57374,1.57374,1.5731,1.5731,149900000.0
2008-04-03 21:41:00,1.57317,1.57335,1.57316,1.57318,218600000.0
2008-04-03 21:42:00,1.57313,1.57322,1.57293,1.57293,190400000.0
2008-04-03 21:43:00,1.5729,1.57307,1.57284,1.57295,211000001.0
2008-04-03 21:44:00,1.57293,1.57299,1.57282,1.57288,126200000.0
2008-04-03 21:45:00,1.57297,1.57325,1.57294,1.57323,349400000.0
2008-04-03 21:46:00,1.57324,1.57338,1.57304,1.5732,309000000.0
2008-04-03 21:47:00,1.57328,1.57355,1.57324,1.57332,237300001.0
2008-04-03 21:48:00,1.57336,1.57346,1.57322,1.57336,386000000.0
2008-04-03 21:49:00,1.5733,1.57334,1.5729,1.57291,327400003.0
2008-04-03 21:50:00,1.57272,1.57326,1.57266,1.57294,323600000.0
2008-04-03 21:51:00,1.57305,1.57312,1.5728,1.57292,563600001.0
2008-04-03 21:52:00,1.57249,1.57269,1.57216,1.57233,385300000.0
2008-04-03 21:53:00,1.5724,1.57247,1.57232,1.57237,68600000.0
2008-04-03 21:54:00,1.57225,1.57234,1.57194,1.57234,441700003.0
2008-04-03 21:55:00,1.57241,1.57253,1.57239,1.57249,168800000.0
2008-04-03 21:56:00,1.57198,1.57253,1.57198,1.57244,47200000.0
2008-04-03 21:57:00,1.57235,1.57242,1.5721,1.57211,270500000.0
2008-04-03 21:58:00,1.5722,1.57244,1.57215,1.57244,165000001.0
2008-04-03 21:59:00,1.57245,1.57246,1.57236,1.5724,222900000.0
2008-04-03 22:00:00,1.57238,1.57281,1.57238,1.57281,72100000.0
2008-04-03 22:01:00,1.57285,1.57305,1.57282,1.57282,147900001.0
2008-04-03 22:02:00,1.57287,1.57299,1.57286,1.57292,184100000.0
2008-04-03 22:03:00,1.57297,1.57323,1.57293,1.5731,105400000.0
2008-04-03 22:04:00,1.57314,1.5734,1.57309,1.5732,198500000.0
2008-04-03 22:05:00,1.57349,1.57384,1.57346,1.5737,191000000.0
2008-04-03 22:06:00,1.57369,1.57392,1.57354,1.5737,96800000.0
2008-04-03 22:07:00,1.57391,1.57391,1.57348,1.57367,181900000.0
2008-04-03 22:08:00,1.57374,1.57387,1.57361,1.57361,163500000.0
2008-04-03 22:09:00,1.57373,1.57389,1.57349,1.57354,293900001.0
2008-04-03 22:10:00,1.57354,1.57386,1.57351,1.57381,181100000.0
2008-04-03 22:11:00,1.57381,1.57407,1.57366,1.57381,246400000.0
2008-04-03 22:12:00,1.57395,1.5741,1.57379,1.57409,251200000.0
2008-04-03 22:13:00,1.57389,1.57391,1.57359,1.57369,189100001.0
2008-04-03 22:14:00,1.57363,1.57374,1.57335,1.57337,134800000.0
2008-04-03 22:15:00,1.57329,1.57347,1.57324,1.57336,110600000.0
2008-04-03 22:16:00,1.5733,1.57347,1.5733,1.57341,97000001.0
2008-04-03 22:17:00,1.57344,1.57383,1.57343,1.57383,203700001.0
2008-04-03 22:18:00,1.57404,1.57408,1.57377,1.57408,122300000.0
2008-04-03 22:19:00,1.57372,1.57415,1.57368,1.57376,229099999.0
2008-04-03 22:20:00,1.57392,1.57405,1.57382,1.57395,193500001.0
2008-04-03 22:21:00,1.57395,1.57407,1.57375,1.57383,127600000.0
2008-04-03 22:22:00,1.57377,1.57399,1.57377,1.57393,202500000.0
2008-04-03 22:23:00,1.574,1.57415,1.5739,1.57408,187300000.0
2008-04-03 22:24:00,1.57409,1.57454,1.57406,1.5741,268400000.0
2008-04-03 22:25:00,1.57404,1.57456,1.57404,1.57418,204600001.0
2008-04-03 22:26:00,1.5742,1.57448,1.57414,1.57414,170600000.0
2008-04-03 22:27:00,1.57413,1.5742,1.57393,1.57418,151600001.0
2008-04-03 22:28:00,1.57407,1.57445,1.57397,1.57412,59300000.0
2008-04-03 22:29:00,1.574,1.57435,1.57398,1.57415,153800000.0
2008-04-03 22:30:00,1.57421,1.57452,1.5741,1.57434,253300000.0
2008-04-03 22:31:00,1.5745,1.57485,1.57428,1.57434,228400000.0
2008-04-03 22:32:00,1.57426,1.57454,1.5741,1.57454,203100001.0
2008-04-03 22:33:00,1.57444,1.57444,1.57428,1.57437,95200000.0
2008-04-03 22:34:00,1.57435,1.57471,1.57429,1.57434,253900001.0
2008-04-03 22:35:00,1.5744,1.57442,1.57412,1.57418,163900000.0
2008-04-03 22:36:00,1.57415,1.57415,1.57378,1.57378,136800000.0
2008-04-03 22:37:00,1.57392,1.57398,1.57384,1.57386,212600000.0
2008-04-03 22:38:00,1.57409,1.57439,1.57399,1.57403,286500000.0
2008-04-03 22:39:00,1.57407,1.57432,1.57407,1.57413,289800001.0
2008-04-03 22:40:00,1.57427,1.57465,1.57416,1.5742,242500000.0
2008-04-03 22:41:00,1.57443,1.57483,1.57443,1.57483,231800000.0
2008-04-03 22:42:00,1.57472,1.57472,1.57422,1.57426,144700000.0
2008-04-03 22:43:00,1.57418,1.57438,1.57413,1.57429,176500000.0
2008-04-03 22:44:00,1.57428,1.57441,1.57426,1.57435,181400000.0
2008-04-03 22:45:00,1.57438,1.57444,1.57425,1.57426,256500000.0
2008-04-03 22:46:00,1.57432,1.57454,1.57383,1.57383,156100000.0
2008-04-03 22:47:00,1.57373,1.5739,1.57372,1.57378,142200000.0
2008-04-03 22:48:00,1.57392,1.5747,1.57392,1.574,128400001.0
2008-04-03 22:49:00,1.574,1.57406,1.57389,1.57395,214600001.0
2008-04-03 22:50:00,1.57393,1.57441,1.57393,1.57412,195100000.0
2008-04-03 22:51:00,1.57425,1.5746,1.57425,1.5746,321100000.0
2008-04-03 22:52:00,1.57454,1.57461,1.57416,1.57422,268300000.0
2008-04-03 22:53:00,1.57433,1.57442,1.57409,1.5744,162400000.0
2008-04-03 22:54:00,1.5745,1.57458,1.57434,1.57458,174200001.0
2008-04-03 22:55:00,1.57466,1.57491,1.57454,1.57463,218600000.0
2008-04-03 22:56:00,1.57458,1.57483,1.57444,1.57449,132500000.0
2008-04-03 22:57:00,1.5744,1.57447,1.57431,1.57439,323200000.0
2008-04-03 22:58:00,1.57463,1.57485,1.57459,1.57459,38200001.0
2008-04-03 22:59:00,1.57457,1.57512,1.57457,1.57474,179200000.0
2008-04-03 23:00:00,1.57464,1.57497,1.57457,1.57465,96800000.0
2008-04-03 23:01:00,1.57541,1.57582,1.57481,1.57492,39800000.0
2008-04-03 23:02:00,1.57471,1.57522,1.57471,1.57522,23400000.0
2008-04-03 23:03:00,1.57513,1.57524,1.57461,1.57524,41000000.0
2008-04-03 23:04:00,1.57554,1.57558,1.57519,1.57529,42200000.0
2008-04-03 23:05:00,1.57501,1.57544,1.57501,1.57544,42100000.0
2008-04-03 23:06:00,1.57559,1.57617,1.57532,1.57615,34800000.0
2008-04-03 23:07:00,1.5757,1.57622,1.57555,1.57555,61000000.0
2008-04-03 23:08:00,1.57543,1.57588,1.57543,1.57588,36000001.0
2008-04-03 23:09:00,1.57592,1.57639,1.57592,1.57592,33000000.0
2008-04-03 23:10:00,1.57617,1.57703,1.57617,1.57662,55000000.0
2008-04-03 23:11:00,1.57677,1.57759,1.57677,1.57686,70800000.0
2008-04-03 23:12:00,1.5768,1.5768,1.57624,1.57625,91600000.0
2008-04-03 23:13:00,1.57622,1.57622,1.57581,1.57581,41800000.0
2008-04-03 23:14:00,1.57585,1.57629,1.57577,1.57577,41400000.0
2008-04-03 23:15:00,1.57547,1.57547,1.57392,1.57414,62700001.0
2008-04-03 23:16:00,1.57407,1.57407,1.57364,1.57364,45300000.0
2008-04-03 23:17:00,1.57359,1.57373,1.57355,1.57357,76800000.0
2008-04-03 23:18:00,1.57371,1.57377,1.57347,1.57347,54400000.0
2008-04-03 23:19:00,1.57377,1.57377,1.5735,1.5735,54000001.0
2008-04-03 23:20:00,1.57362,1.57377,1.57358,1.57358,75100000.0
2008-04-03 23:21:00,1.57361,1.57375,1.57361,1.57375,51600001.0
2008-04-03 23:22:00,1.57371,1.57403,1.57342,1.57364,138000000.0
2008-04-03 23:23:00,1.57372,1.574,1.57326,1.57343,170400000.0
2008-04-03 23:24:00,1.57343,1.57372,1.57343,1.57366,43000000.0
2008-04-03 23:25:00,1.57379,1.57386,1.57373,1.57378,54200000.0
2008-04-03 23:26:00,1.57387,1.57392,1.57384,1.57384,19800000.0
2008-04-03 23:27:00,1.574,1.574,1.57388,1.57398,26900000.0
2008-04-03 23:28:00,1.57393,1.57401,1.5737,1.5737,35000000.0
2008-04-03 23:29:00,1.57391,1.57402,1.57349,1.57356,98800001.0
2008-04-03 23:30:00,1.57394,1.57413,1.57377,1.57377,61000000.0
2008-04-03 23:31:00,1.57382,1.57392,1.57382,1.57387,50400000.0
2008-04-03 23:32:00,1.57387,1.57387,1.57362,1.57362,51800000.0
2008-04-03 23:33:00,1.57368,1.57401,1.57366,1.57401,129700000.0
2008-04-03 23:34:00,1.57408,1.57431,1.57369,1.57379,205600001.0
2008-04-03 23:35:00,1.5739,1.57399,1.57382,1.57382,123300000.0
2008-04-03 23:36:00,1.57381,1.57381,1.57374,1.57375,37800000.0
2008-04-03 23:37:00,1.57377,1.57382,1.57377,1.57382,16000000.0
2008-04-03 23:38:00,1.57375,1.57381,1.57364,1.57364,36800000.0
2008-04-03 23:39:00,1.57362,1.57386,1.5736,1.57379,212200000.0
2008-04-03 23:40:00,1.57389,1.57401,1.57387,1.57401,63700000.0
2008-04-03 23:41:00,1.57421,1.57436,1.57414,1.57418,119600000.0
2008-04-03 23:42:00,1.57416,1.57433,1.57416,1.57433,27600000.0
2008-04-03 23:43:00,1.57435,1.57454,1.57426,1.57445,89600000.0
2008-04-03 23:44:00,1.57433,1.57438,1.57406,1.57413,89400001.0
2008-04-03 23:45:00,1.57414,1.57417,1.57407,1.57413,108000000.0
2008-04-03 23:46:00,1.5741,1.57428,1.57408,1.57411,68200000.0
2008-04-03 23:47:00,1.57425,1.57456,1.57425,1.5745,98600001.0
2008-04-03 23:48:00,1.57479,1.57506,1.57434,1.57501,46600000.0
2008-04-03 23:49:00,1.57517,1.57526,1.57495,1.5752,137900001.0
2008-04-03 23:50:00,1.57499,1.57511,1.57486,1.57504,30400000.0
2008-04-03 23:51:00,1.57483,1.57493,1.57475,1.57475,60000000.0
2008-04-03 23:52:00,1.57473,1.57484,1.5744,1.5744,157900000.0
2008-04-03 23:53:00,1.57415,1.57454,1.57394,1.57395,109400000.0
2008-04-03 23:54:00,1.57437,1.57437,1.57357,1.57369,181500000.0
2008-04-03 23:55:00,1.57381,1.57393,1.57371,1.57384,124500000.0
2008-04-03 23:56:00,1.57377,1.57406,1.57376,1.57379,105700000.0
2008-04-03 23:57:00,1.57382,1.57426,1.57382,1.57401,112200000.0
2008-04-03 23:58:00,1.57399,1.57428,1.57398,1.57424,116700000.0
2008-04-03 23:59:00,1.57435,1.57455,1.57433,1.57455,66000000.0
2008-04-04 00:00:00,1.57447,1.57447,1.57395,1.57395,176100000.0
2008-04-04 00:01:00,1.57347,1.57418,1.57336,1.57336,229400000.0
2008-04-04 00:02:00,1.57343,1.57352,1.5733,1.57339,153600001.0
2008-04-04 00:03:00,1.5734,1.57357,1.57337,1.57352,222100000.0
2008-04-04 00:04:00,1.57373,1.57384,1.57361,1.57378,151400001.0
2008-04-04 00:05:00,1.57392,1.57392,1.57354,1.57354,27900000.0
2008-04-04 00:06:00,1.57345,1.57364,1.57335,1.57352,65400000.0
2008-04-04 00:07:00,1.5735,1.57368,1.57342,1.57357,109600002.0
2008-04-04 00:08:00,1.57343,1.57387,1.57343,1.57387,63500001.0
2008-04-04 00:09:00,1.5738,1.57411,1.57377,1.57396,98800000.0
2008-04-04 00:10:00,1.57371,1.57404,1.57371,1.57393,42300000.0
2008-04-04 00:11:00,1.57377,1.57423,1.57368,1.5741,23400000.0
2008-04-04 00:12:00,1.57375,1.57392,1.57375,1.5738,44000000.0
2008-04-04 00:13:00,1.57375,1.57395,1.5737,1.57395,32200000.0
2008-04-04 00:14:00,1.57441,1.57441,1.57421,1.57426,35300000.0
2008-04-04 00:15:00,1.57413,1.57418,1.57403,1.57405,28400000.0
2008-04-04 00:16:00,1.57418,1.57452,1.57418,1.57452,33300000.0
2008-04-04 00:17:00,1.5746,1.57468,1.57455,1.57465,91600000.0
2008-04-04 00:18:00,1.57473,1.57475,1.57458,1.57458,79300000.0
2008-04-04 00:19:00,1.57468,1.57484,1.574,1.57407,145800000.0
2008-04-04 00:20:00,1.57407,1.57417,1.57404,1.57412,79700000.0
2008-04-04 00:21:00,1.57421,1.57429,1.57409,1.57417,53800001.0
2008-04-04 00:22:00,1.57444,1.57449,1.57414,1.57444,32800000.0
2008-04-04 00:23:00,1.57461,1.57479,1.57437,1.57455,57700000.0
2008-04-04 00:24:00,1.57446,1.57461,1.57436,1.57454,92800000.0
2008-04-04 00:25:00,1.57451,1.57481,1.57441,1.57444,50500000.0
2008-04-04 00:26:00,1.57448,1.57451,1.57441,1.57441,39000000.0
2008-04-04 00:27:00,1.57436,1.57451,1.57433,1.57451,41400000.0
2008-04-04 00:28:00,1.5747,1.5747,1.57429,1.57429,30800000.0
2008-04-04 00:29:00,1.57435,1.57435,1.57415,1.57432,91900000.0
2008-04-04 00:30:00,1.57431,1.57431,1.574,1.57408,53300000.0
2008-04-04 00:31:00,1.57382,1.57382,1.57273,1.57273,40000000.0
2008-04-04 00:32:00,1.57278,1.57304,1.57277,1.573,77000000.0
2008-04-04 00:33:00,1.57325,1.57325,1.5724,1.57259,149400000.0
2008-04-04 00:34:00,1.5729,1.57318,1.57248,1.57278,33000000.0
2008-04-04 00:35:00,1.57238,1.57254,1.57238,1.57254,55400000.0
2008-04-04 00:36:00,1.57266,1.57302,1.57266,1.57289,72400000.0
2008-04-04 00:37:00,1.57296,1.57296,1.57274,1.57282,48000000.0
2008-04-04 00:38:00,1.57279,1.57282,1.57277,1.57282,35600000.0
2008-04-04 00:39:00,1.57307,1.57307,1.5725,1.57256,68200001.0
2008-04-04 00:40:00,1.57279,1.57312,1.57269,1.57307,42800000.0
2008-04-04 00:41:00,1.57304,1.57304,1.57269,1.57297,25300000.0
2008-04-04 00:42:00,1.57311,1.57322,1.5727,1.57316,51800000.0
2008-04-04 00:43:00,1.57324,1.57331,1.57297,1.57324,42700000.0
2008-04-04 00:44:00,1.57329,1.57339,1.57299,1.57299,35700000.0
2008-04-04 00:45:00,1.57321,1.57329,1.57289,1.57314,48000000.0
2008-04-04 00:46:00,1.57334,1.57355,1.57309,1.57309,39200000.0
2008-04-04 00:47:00,1.57327,1.5734,1.57287,1.5729,51300000.0
2008-04-04 00:48:00,1.57296,1.57296,1.57291,1.57291,29700000.0
2008-04-04 00:49:00,1.57328,1.57328,1.57285,1.57285,29200000.0
2008-04-04 00:50:00,1.57325,1.57326,1.57284,1.57312,43100000.0
2008-04-04 00:51:00,1.57291,1.57338,1.57291,1.57321,76000000.0
2008-04-04 00:52:00,1.57306,1.57306,1.57252,1.57265,85800001.0
2008-04-04 00:53:00,1.57266,1.57266,1.57245,1.57248,55200000.0
2008-04-04 00:54:00,1.5724,1.57251,1.57238,1.57243,67600001.0
2008-04-04 00:55:00,1.57271,1.57271,1.57212,1.5723,49200000.0
2008-04-04 00:56:00,1.57232,1.57239,1.57228,1.57228,57300000.0
2008-04-04 00:57:00,1.57239,1.57282,1.57239,1.57282,36400000.0
2008-04-04 00:58:00,1.57293,1.57308,1.57293,1.57308,52600000.0
2008-04-04 00:59:00,1.5731,1.57313,1.57293,1.57304,147700001.0
2008-04-04 01:00:00,1.57297,1.57312,1.57292,1.57292,72900000.0
2008-04-04 01:01:00,1.57287,1.5729,1.57263,1.57263,56600000.0
2008-04-04 01:02:00,1.57252,1.57303,1.57252,1.57274,58400000.0
2008-04-04 01:03:00,1.57263,1.57268,1.57258,1.57262,59000001.0
2008-04-04 01:04:00,1.57303,1.57307,1.57271,1.57292,31400000.0
2008-04-04 01:05:00,1.57286,1.57286,1.5721,1.57235,23200000.0
2008-04-04 01:06:00,1.57247,1.5729,1.57247,1.57279,88600000.0
2008-04-04 01:07:00,1.57268,1.57278,1.57262,1.57272,50800000.0
2008-04-04 01:08:00,1.57293,1.57304,1.57274,1.57279,80400001.0
2008-04-04 01:09:00,1.57316,1.57316,1.57259,1.57289,118000000.0
2008-04-04 01:10:00,1.57266,1.57306,1.57259,1.57281,70600000.0
2008-04-04 01:11:00,1.57291,1.57301,1.57278,1.57299,112800000.0
2008-04-04 01:12:00,1.57308,1.57324,1.57259,1.57259,196300000.0
2008-04-04 01:13:00,1.57246,1.57263,1.57241,1.57256,147900000.0
2008-04-04 01:14:00,1.57259,1.57274,1.57247,1.57254,26000000.0
2008-04-04 01:15:00,1.57271,1.57311,1.57261,1.57296,108400000.0
2008-04-04 01:16:00,1.573,1.57315,1.573,1.57315,52500000.0
2008-04-04 01:17:00,1.57311,1.57311,1.5726,1.5726,37400001.0
2008-04-04 01:18:00,1.57222,1.57242,1.57222,1.57242,29200000.0
2008-04-04 01:19:00,1.57262,1.57262,1.57235,1.57245,42800000.0
2008-04-04 01:20:00,1.57234,1.57251,1.57221,1.5725,51400000.0
2008-04-04 01:21:00,1.57247,1.57257,1.57242,1.57242,58100001.0
2008-04-04 01:22:00,1.57234,1.5724,1.57221,1.57224,63600000.0
2008-04-04 01:23:00,1.57243,1.5729,1.57198,1.57256,145000000.0
2008-04-04 01:24:00,1.57215,1.57272,1.5721,1.57248,75200000.0
2008-04-04 01:25:00,1.57233,1.57253,1.57201,1.57201,82100000.0
2008-04-04 01:26:00,1.57205,1.5722,1.57199,1.57212,238900000.0
2008-04-04 01:27:00,1.57226,1.57226,1.5719,1.57205,126300000.0
2008-04-04 01:28:00,1.57197,1.57215,1.57193,1.57204,54000000.0
2008-04-04 01:29:00,1.57205,1.57249,1.57205,1.57227,30400000.0
2008-04-04 01:30:00,1.57216,1.57242,1.57188,1.57242,39600000.0
2008-04-04 01:31:00,1.57256,1.57259,1.57213,1.57213,54400001.0
2008-04-04 01:32:00,1.5721,1.5724,1.5721,1.57236,47400000.0
2008-04-04 01:33:00,1.57238,1.57257,1.57212,1.57213,93200001.0
2008-04-04 01:34:00,1.57218,1.57239,1.57203,1.57236,101400001.0
2008-04-04 01:35:00,1.57259,1.57269,1.57246,1.57248,38200000.0
2008-04-04 01:36:00,1.57261,1.57286,1.57261,1.57286,35500000.0
2008-04-04 01:37:00,1.57253,1.57253,1.57248,1.57248,33200000.0
2008-04-04 01:38:00,1.57283,1.57292,1.57268,1.57276,44600000.0
2008-04-04 01:39:00,1.57271,1.57294,1.5727,1.57282,25400000.0
2008-04-04 01:40:00,1.57261,1.57287,1.57255,1.57285,35000000.0
2008-04-04 01:41:00,1.57274,1.57329,1.57253,1.57329,26200000.0
2008-04-04 01:42:00,1.57322,1.5739,1.57311,1.57365,221800001.0
2008-04-04 01:43:00,1.57359,1.57406,1.57336,1.57338,173400000.0
2008-04-04 01:44:00,1.57326,1.57336,1.57312,1.57323,188700000.0
2008-04-04 01:45:00,1.57289,1.57304,1.5727,1.57304,168800001.0
2008-04-04 01:46:00,1.57307,1.57308,1.57302,1.57302,37600000.0
2008-04-04 01:47:00,1.57301,1.57304,1.57293,1.57293,52100000.0
2008-04-04 01:48:00,1.57288,1.57288,1.57275,1.57276,27600000.0
2008-04-04 01:49:00,1.57268,1.57297,1.57262,1.57266,135600001.0
2008-04-04 01:50:00,1.57301,1.57301,1.57246,1.57276,173200000.0
2008-04-04 01:51:00,1.57262,1.57278,1.57262,1.57272,48500000.0
2008-04-04 01:52:00,1.57287,1.57312,1.57263,1.57287,185400001.0
2008-04-04 01:53:00,1.57279,1.57292,1.57248,1.57292,65400000.0
2008-04-04 01:54:00,1.57285,1.57285,1.57279,1.57283,64600000.0
2008-04-04 01:55:00,1.57282,1.57295,1.57282,1.57285,50900000.0
2008-04-04 01:56:00,1.57288,1.57298,1.5728,1.57285,77700000.0
2008-04-04 01:57:00,1.57265,1.57265,1.57188,1.57188,150700000.0
2008-04-04 01:58:00,1.5719,1.57224,1.5719,1.57224,45500000.0
2008-04-04 01:59:00,1.57231,1.57244,1.5723,1.5723,70000000.0
2008-04-04 02:00:00,1.57275,1.57288,1.57266,1.57266,51300000.0
2008-04-04 02:01:00,1.57221,1.57287,1.57221,1.57287,26200000.0
2008-04-04 02:02:00,1.57273,1.57302,1.57252,1.57252,39800000.0
2008-04-04 02:03:00,1.5723,1.57278,1.57192,1.57224,51800001.0
2008-04-04 02:04:00,1.57202,1.57219,1.57187,1.57193,21600000.0
2008-04-04 02:05:00,1.57199,1.57243,1.57199,1.57203,40200000.0
2008-04-04 02:06:00,1.57202,1.57265,1.57202,1.57239,54400000.0
2008-04-04 02:07:00,1.57251,1.57289,1.57251,1.57289,28500000.0
2008-04-04 02:08:00,1.57266,1.57285,1.57266,1.57285,32800000.0
2008-04-04 02:09:00,1.57283,1.57288,1.57228,1.57261,39800000.0
2008-04-04 02:10:00,1.57295,1.57316,1.5727,1.5729,35600000.0
2008-04-04 02:11:00,1.57257,1.57303,1.57257,1.573,26000000.0
2008-04-04 02:12:00,1.57298,1.57328,1.57298,1.57322,57000002.0
2008-04-04 02:13:00,1.5732,1.57337,1.57307,1.57323,29400000.0
2008-04-04 02:14:00,1.57328,1.57349,1.57326,1.57334,34800000.0
2008-04-04 02:15:00,1.57356,1.57384,1.57335,1.57384,29600000.0
2008-04-04 02:16:00,1.57387,1.57405,1.57373,1.57405,30200000.0
2008-04-04 02:17:00,1.57428,1.5745,1.57428,1.57439,26500000.0
2008-04-04 02:18:00,1.57423,1.57429,1.57392,1.57403,100900000.0
2008-04-04 02:19:00,1.57408,1.57416,1.574,1.57405,46600001.0
2008-04-04 02:20:00,1.57409,1.57441,1.57391,1.57441,25700000.0
2008-04-04 02:21:00,1.57423,1.57439,1.57417,1.57438,26300000.0
2008-04-04 02:22:00,1.57426,1.57436,1.57396,1.57424,37600000.0
2008-04-04 02:23:00,1.57415,1.57429,1.57415,1.57425,31500000.0
2008-04-04 02:24:00,1.57404,1.57452,1.57404,1.57429,46600000.0
2008-04-04 02:25:00,1.57429,1.57432,1.57386,1.57424,15600000.0
2008-04-04 02:26:00,1.57428,1.57428,1.57402,1.57416,40400000.0
2008-04-04 02:27:00,1.57416,1.57429,1.57402,1.57413,35600000.0
2008-04-04 02:28:00,1.57421,1.57429,1.57407,1.57412,39200000.0
2008-04-04 02:29:00,1.57429,1.5745,1.57402,1.5745,47800000.0
2008-04-04 02:30:00,1.57407,1.57407,1.57363,1.57382,23800000.0
2008-04-04 02:31:00,1.5737,1.5739,1.57339,1.57372,40800000.0
2008-04-04 02:32:00,1.57387,1.57387,1.57337,1.57337,33200000.0
2008-04-04 02:33:00,1.57346,1.57377,1.57346,1.57351,33100000.0
2008-04-04 02:34:00,1.57363,1.57398,1.57357,1.57388,44500000.0
2008-04-04 02:35:00,1.57424,1.57507,1.57416,1.57507,33000000.0
2008-04-04 02:36:00,1.57483,1.57551,1.57483,1.57519,43300000.0
2008-04-04 02:37:00,1.57539,1.5755,1.57523,1.5753,28200000.0
2008-04-04 02:38:00,1.57524,1.57544,1.57507,1.57507,27600000.0
2008-04-04 02:39:00,1.57517,1.5752,1.57459,1.57508,33000000.0
2008-04-04 02:40:00,1.575,1.57517,1.57497,1.57503,38800000.0
2008-04-04 02:41:00,1.57507,1.57507,1.57456,1.57486,24800000.0
2008-04-04 02:42:00,1.57473,1.57493,1.57464,1.57493,52100000.0
2008-04-04 02:43:00,1.57489,1.57503,1.57474,1.57496,37400000.0
2008-04-04 02:44:00,1.575,1.57503,1.57466,1.57493,19600000.0
2008-04-04 02:45:00,1.57488,1.5749,1.57466,1.57475,71399999.0
2008-04-04 02:46:00,1.57495,1.57495,1.57465,1.57494,25000000.0
2008-04-04 02:47:00,1.5749,1.57504,1.57461,1.5749,32400000.0
2008-04-04 02:48:00,1.57524,1.57524,1.57506,1.57506,27700000.0
2008-04-04 02:49:00,1.57505,1.57505,1.57465,1.57487,32800000.0
2008-04-04 02:50:00,1.57498,1.57501,1.57425,1.57425,34000000.0
2008-04-04 02:51:00,1.57373,1.57464,1.57373,1.57464,35300000.0
2008-04-04 02:52:00,1.57474,1.57489,1.57462,1.57489,46800000.0
2008-04-04 02:53:00,1.57485,1.57485,1.57462,1.57472,60200000.0
2008-04-04 02:54:00,1.57467,1.5749,1.57461,1.57469,42200000.0
2008-04-04 02:55:00,1.57474,1.57484,1.57461,1.57461,42000000.0
2008-04-04 02:56:00,1.57469,1.57477,1.5744,1.57477,40600000.0
2008-04-04 02:57:00,1.57441,1.57486,1.57441,1.57486,44400000.0
2008-04-04 02:58:00,1.57478,1.57482,1.57458,1.57461,28800000.0
2008-04-04 02:59:00,1.57458,1.57474,1.57433,1.57433,36000000.0
2008-04-04 03:00:00,1.5742,1.5742,1.57368,1.57399,36600000.0
2008-04-04 03:01:00,1.57388,1.57405,1.57382,1.57403,22000000.0
2008-04-04 03:02:00,1.57391,1.57422,1.57391,1.57421,41100000.0
2008-04-04 03:03:00,1.57434,1.57434,1.57408,1.57417,30400000.0
2008-04-04 03:04:00,1.57417,1.57442,1.57392,1.57392,37100000.0
2008-04-04 03:05:00,1.57427,1.57427,1.5738,1.5738,41200000.0
2008-04-04 03:06:00,1.57415,1.57415,1.57378,1.57379,35200000.0
2008-04-04 03:07:00,1.57388,1.57388,1.57356,1.57368,30000000.0
2008-04-04 03:08:00,1.5738,1.5738,1.5735,1.57353,47000000.0
2008-04-04 03:09:00,1.57354,1.57354,1.5731,1.5732,33600000.0
2008-04-04 03:10:00,1.57359,1.57379,1.5734,1.57379,39400000.0
2008-04-04 03:11:00,1.57371,1.57382,1.57348,1.57348,38400000.0
2008-04-04 03:12:00,1.5738,1.574,1.57378,1.574,33600000.0
2008-04-04 03:13:00,1.57414,1.57417,1.57395,1.57404,29000000.0
2008-04-04 03:14:00,1.57386,1.57398,1.57378,1.57398,43600000.0
2008-04-04 03:15:00,1.57405,1.57405,1.57384,1.57403,36600000.0
2008-04-04 03:16:00,1.5741,1.57412,1.57291,1.57291,28600000.0
2008-04-04 03:17:00,1.57351,1.57351,1.57314,1.57319,44800000.0
2008-04-04 03:18:00,1.57312,1.57351,1.57312,1.57334,25100000.0
2008-04-04 03:19:00,1.57319,1.57331,1.57286,1.57288,42700000.0
2008-04-04 03:20:00,1.57281,1.57291,1.57246,1.57249,39600000.0
2008-04-04 03:21:00,1.57249,1.57255,1.57236,1.57251,37800000.0
2008-04-04 03:22:00,1.57254,1.57255,1.57237,1.57255,34000000.0
2008-04-04 03:23:00,1.57256,1.57266,1.57252,1.57264,38700000.0
2008-04-04 03:24:00,1.57264,1.57272,1.57249,1.57272,26000000.0
2008-04-04 03:25:00,1.57239,1.57279,1.57239,1.57279,27000000.0
2008-04-04 03:26:00,1.5728,1.5729,1.5726,1.5729,26800000.0
2008-04-04 03:27:00,1.57258,1.5728,1.57252,1.57257,21800000.0
2008-04-04 03:28:00,1.57254,1.57254,1.57238,1.57246,20600000.0
2008-04-04 03:29:00,1.57244,1.57293,1.57235,1.57255,40500000.0
2008-04-04 03:30:00,1.57284,1.57291,1.57255,1.5729,40900000.0
2008-04-04 03:31:00,1.57317,1.5735,1.57317,1.57344,50400000.0
2008-04-04 03:32:00,1.57344,1.57357,1.57344,1.57353,40200000.0
2008-04-04 03:33:00,1.57376,1.57381,1.57353,1.57368,48500000.0
2008-04-04 03:34:00,1.57371,1.57383,1.57352,1.57361,39800000.0
2008-04-04 03:35:00,1.5738,1.57388,1.57368,1.57378,26600000.0
2008-04-04 03:36:00,1.57368,1.57384,1.57325,1.57372,30800000.0
2008-04-04 03:37:00,1.57364,1.57378,1.57359,1.5737,34000000.0
2008-04-04 03:38:00,1.57369,1.57383,1.57366,1.57378,28000000.0
2008-04-04 03:39:00,1.57394,1.57451,1.57371,1.57438,35200000.0
2008-04-04 03:40:00,1.57414,1.57414,1.57372,1.57372,30600000.0
2008-04-04 03:41:00,1.57364,1.57411,1.57364,1.57411,33900000.0
2008-04-04 03:42:00,1.57401,1.57447,1.57401,1.57447,41400000.0
2008-04-04 03:43:00,1.57434,1.57447,1.57403,1.57447,26600000.0
2008-04-04 03:44:00,1.57437,1.57453,1.57437,1.57441,25100000.0
2008-04-04 03:45:00,1.57465,1.57466,1.57429,1.57461,39900000.0
2008-04-04 03:46:00,1.57487,1.57487,1.57417,1.57448,28400000.0
2008-04-04 03:47:00,1.5742,1.57426,1.57398,1.57426,81900000.0
2008-04-04 03:48:00,1.57405,1.57448,1.57405,1.57448,30300000.0
2008-04-04 03:49:00,1.57437,1.57437,1.57382,1.57401,41400000.0
2008-04-04 03:50:00,1.57393,1.57408,1.57378,1.57394,41500000.0
2008-04-04 03:51:00,1.57415,1.5744,1.57408,1.57411,67800001.0
2008-04-04 03:52:00,1.5741,1.57424,1.57401,1.57412,37500000.0
2008-04-04 03:53:00,1.57432,1.57446,1.57425,1.57425,41300000.0
2008-04-04 03:54:00,1.57434,1.57442,1.57417,1.57435,27600000.0
2008-04-04 03:55:00,1.57432,1.57434,1.57426,1.57426,15100000.0
2008-04-04 03:56:00,1.57432,1.57446,1.57426,1.57441,40800000.0
2008-04-04 03:57:00,1.57451,1.57488,1.57428,1.57488,65100000.0
2008-04-04 03:58:00,1.57491,1.57493,1.5747,1.5747,46200000.0
2008-04-04 03:59:00,1.57488,1.57503,1.57476,1.57488,51600000.0
2008-04-04 04:00:00,1.57478,1.57495,1.57466,1.57495,46200000.0
2008-04-04 04:01:00,1.57491,1.57503,1.57459,1.57503,54600000.0
2008-04-04 04:02:00,1.57514,1.57526,1.57501,1.57515,27800000.0
2008-04-04 04:03:00,1.57515,1.57525,1.57475,1.57521,44800000.0
2008-04-04 04:04:00,1.57525,1.57525,1.575,1.575,25700000.0
2008-04-04 04:05:00,1.57453,1.57529,1.57453,1.57529,25200000.0
2008-04-04 04:06:00,1.57537,1.57543,1.57513,1.57543,49300001.0
2008-04-04 04:07:00,1.57528,1.57568,1.57513,1.57568,18800000.0
2008-04-04 04:08:00,1.57567,1.57567,1.57529,1.57566,58200001.0
2008-04-04 04:09:00,1.5754,1.57551,1.5752,1.57522,28700000.0
2008-04-04 04:10:00,1.57512,1.57534,1.57494,1.57528,32600000.0
2008-04-04 04:11:00,1.5752,1.57528,1.57501,1.57528,35400000.0
2008-04-04 04:12:00,1.57528,1.57535,1.5751,1.5753,53600001.0
2008-04-04 04:13:00,1.57535,1.57537,1.57473,1.57537,23400000.0
2008-04-04 04:14:00,1.57514,1.57526,1.57481,1.57517,33600000.0
2008-04-04 04:15:00,1.57532,1.57552,1.57525,1.57543,36100000.0
2008-04-04 04:16:00,1.57544,1.57548,1.57504,1.57527,26600000.0
2008-04-04 04:17:00,1.5754,1.57564,1.5754,1.57563,39600001.0
2008-04-04 04:18:00,1.57502,1.5755,1.57502,1.57543,60600001.0
2008-04-04 04:19:00,1.57551,1.57563,1.57548,1.57563,22400000.0
2008-04-04 04:20:00,1.5754,1.57545,1.5753,1.57535,36200000.0
2008-04-04 04:21:00,1.57547,1.57553,1.57527,1.5754,61700000.0
2008-04-04 04:22:00,1.57535,1.57542,1.57532,1.5754,30300000.0
2008-04-04 04:23:00,1.57532,1.57544,1.57532,1.57544,40200000.0
2008-04-04 04:24:00,1.5753,1.57535,1.57511,1.57525,37100001.0
2008-04-04 04:25:00,1.57551,1.57586,1.57551,1.57566,44400000.0
2008-04-04 04:26:00,1.57581,1.57588,1.5756,1.57565,40200000.0
2008-04-04 04:27:00,1.5759,1.57608,1.57581,1.57582,40000000.0
2008-04-04 04:28:00,1.57604,1.57613,1.57559,1.57613,20400000.0
2008-04-04 04:29:00,1.57614,1.57625,1.57592,1.57625,44000000.0
2008-04-04 04:30:00,1.57625,1.57644,1.576,1.57625,58800000.0
2008-04-04 04:31:00,1.57609,1.57642,1.57609,1.57632,86200001.0
2008-04-04 04:32:00,1.57627,1.57644,1.57618,1.57618,32400000.0
2008-04-04 04:33:00,1.57626,1.5763,1.57602,1.57617,30300000.0
2008-04-04 04:34:00,1.576,1.57626,1.576,1.57621,29300000.0
2008-04-04 04:35:00,1.57623,1.57647,1.57612,1.57619,33200000.0
2008-04-04 04:36:00,1.57642,1.57642,1.57621,1.57623,28800000.0
2008-04-04 04:37:00,1.57633,1.57633,1.5759,1.57607,21900000.0
2008-04-04 04:38:00,1.57602,1.57634,1.57599,1.57634,33800000.0
2008-04-04 04:39:00,1.57612,1.57631,1.57578,1.57631,34200000.0
2008-04-04 04:40:00,1.57622,1.57646,1.57613,1.57626,23500000.0
2008-04-04 04:41:00,1.57626,1.57647,1.57601,1.57647,49400000.0
2008-04-04 04:42:00,1.57631,1.57636,1.57608,1.57622,36800000.0
2008-04-04 04:43:00,1.57611,1.57641,1.57611,1.57641,34800000.0
2008-04-04 04:44:00,1.57654,1.57687,1.5761,1.57686,44300000.0
2008-04-04 04:45:00,1.57685,1.57706,1.57685,1.57703,30400000.0
2008-04-04 04:46:00,1.57675,1.57688,1.57615,1.57615,38500000.0
2008-04-04 04:47:00,1.57675,1.57685,1.57674,1.57677,46000000.0
2008-04-04 04:48:00,1.57671,1.57676,1.57659,1.57665,41800000.0
2008-04-04 04:49:00,1.57628,1.57655,1.57617,1.57638,42300000.0
2008-04-04 04:50:00,1.57634,1.57657,1.57627,1.57629,35400000.0
2008-04-04 04:51:00,1.57621,1.57639,1.57613,1.57639,29600000.0
2008-04-04 04:52:00,1.57638,1.57662,1.57638,1.57662,22200000.0
2008-04-04 04:53:00,1.57678,1.57685,1.5766,1.57672,36600000.0
2008-04-04 04:54:00,1.57697,1.57697,1.57667,1.57667,31700000.0
2008-04-04 04:55:00,1.57659,1.57659,1.57634,1.57644,30900000.0
2008-04-04 04:56:00,1.57637,1.57668,1.57637,1.57668,59800000.0
2008-04-04 04:57:00,1.5765,1.57659,1.57644,1.57644,38500000.0
2008-04-04 04:58:00,1.57648,1.57663,1.57629,1.57653,31600000.0
2008-04-04 04:59:00,1.57626,1.57654,1.57626,1.57644,36600000.0
2008-04-04 05:00:00,1.57649,1.57654,1.57632,1.57649,32800000.0
2008-04-04 05:01:00,1.57632,1.57646,1.57632,1.57639,46300000.0
2008-04-04 05:02:00,1.5762,1.57662,1.5762,1.57649,41000000.0
2008-04-04 05:03:00,1.57629,1.57648,1.57623,1.57648,37300000.0
2008-04-04 05:04:00,1.57626,1.57646,1.57626,1.57646,32000000.0
2008-04-04 05:05:00,1.57618,1.57642,1.57618,1.57632,31000001.0
2008-04-04 05:06:00,1.57619,1.57621,1.57597,1.57604,42300000.0
2008-04-04 05:07:00,1.57601,1.57614,1.57585,1.57609,32400000.0
2008-04-04 05:08:00,1.57599,1.57613,1.57596,1.57602,99100000.0
2008-04-04 05:09:00,1.57604,1.57611,1.57581,1.57586,27400000.0
2008-04-04 05:10:00,1.57593,1.57608,1.57568,1.57591,27200000.0
2008-04-04 05:11:00,1.57598,1.57611,1.57574,1.57574,48400000.0
2008-04-04 05:12:00,1.57589,1.57592,1.5757,1.57573,40400000.0
2008-04-04 05:13:00,1.57549,1.57582,1.57549,1.57576,27800000.0
2008-04-04 05:14:00,1.57585,1.57585,1.57552,1.57558,27700000.0
2008-04-04 05:15:00,1.57556,1.57556,1.57529,1.57543,58300000.0
2008-04-04 05:16:00,1.57555,1.57571,1.57547,1.57569,49800000.0
2008-04-04 05:17:00,1.57559,1.57586,1.57559,1.57574,27400000.0
2008-04-04 05:18:00,1.57572,1.57572,1.57539,1.57539,36000000.0
2008-04-04 05:19:00,1.5752,1.57554,1.5752,1.57552,40000000.0
2008-04-04 05:20:00,1.57539,1.57552,1.57527,1.57544,25200000.0
2008-04-04 05:21:00,1.57553,1.57573,1.57547,1.57558,30200000.0
2008-04-04 05:22:00,1.57578,1.57589,1.57568,1.57582,58600001.0
2008-04-04 05:23:00,1.57543,1.57619,1.57543,1.57597,42600000.0
2008-04-04 05:24:00,1.57567,1.57583,1.57567,1.57572,27600000.0
2008-04-04 05:25:00,1.5756,1.57579,1.57536,1.57573,44800000.0
2008-04-04 05:26:00,1.57589,1.57601,1.57584,1.57585,38800000.0
2008-04-04 05:27:00,1.57577,1.5759,1.57554,1.5759,47000001.0
2008-04-04 05:28:00,1.57609,1.57609,1.57527,1.57527,33800001.0
2008-04-04 05:29:00,1.57577,1.57589,1.57572,1.57587,33900000.0
2008-04-04 05:30:00,1.5759,1.57593,1.57569,1.57579,42600000.0
2008-04-04 05:31:00,1.57572,1.57585,1.57559,1.57562,40600000.0
2008-04-04 05:32:00,1.57564,1.57571,1.57534,1.57534,30500000.0
2008-04-04 05:33:00,1.57578,1.57578,1.57538,1.57538,33500000.0
2008-04-04 05:34:00,1.57545,1.57558,1.57516,1.57517,28000000.0
2008-04-04 05:35:00,1.57523,1.57531,1.57485,1.57515,50800000.0
2008-04-04 05:36:00,1.5751,1.57558,1.5751,1.57548,30400000.0
2008-04-04 05:37:00,1.57569,1.57573,1.5755,1.57564,36200000.0
2008-04-04 05:38:00,1.57553,1.57567,1.5753,1.57537,30200000.0
2008-04-04 05:39:00,1.57527,1.57558,1.57522,1.57543,46000000.0
2008-04-04 05:40:00,1.57542,1.57552,1.57535,1.57535,29100000.0
2008-04-04 05:41:00,1.57527,1.57539,1.57503,1.57537,51800000.0
2008-04-04 05:42:00,1.57513,1.57513,1.57479,1.57495,52899999.0
2008-04-04 05:43:00,1.57462,1.57493,1.57462,1.57464,37600000.0
2008-04-04 05:44:00,1.5746,1.57468,1.57435,1.57456,44800000.0
2008-04-04 05:45:00,1.5744,1.57463,1.5744,1.57444,39400000.0
2008-04-04 05:46:00,1.57477,1.57482,1.57463,1.57463,35000000.0
2008-04-04 05:47:00,1.57465,1.57488,1.57448,1.57461,47700000.0
2008-04-04 05:48:00,1.57444,1.5746,1.57436,1.57436,33000000.0
2008-04-04 05:49:00,1.57423,1.57423,1.574,1.57414,48500000.0
2008-04-04 05:50:00,1.57385,1.57396,1.57354,1.5738,33900000.0
2008-04-04 05:51:00,1.57397,1.57417,1.57373,1.57373,40000000.0
2008-04-04 05:52:00,1.57384,1.574,1.57378,1.57379,43200000.0
2008-04-04 05:53:00,1.57354,1.5741,1.57354,1.5741,47200000.0
2008-04-04 05:54:00,1.57417,1.57431,1.57403,1.5742,49800000.0
2008-04-04 05:55:00,1.57408,1.57426,1.57395,1.5742,30400000.0
2008-04-04 05:56:00,1.57425,1.57432,1.57405,1.57405,34100000.0
2008-04-04 05:57:00,1.57416,1.57442,1.57399,1.57399,29200000.0
2008-04-04 05:58:00,1.57403,1.5742,1.57393,1.57406,29000000.0
2008-04-04 05:59:00,1.57422,1.57422,1.5741,1.57412,48000000.0
2008-04-04 06:00:00,1.57386,1.57402,1.57367,1.57367,43900000.0
2008-04-04 06:01:00,1.57353,1.57373,1.57322,1.57332,41300000.0
2008-04-04 06:02:00,1.57322,1.57362,1.57292,1.57362,63200001.0
2008-04-04 06:03:00,1.57348,1.57348,1.57322,1.57332,40000000.0
2008-04-04 06:04:00,1.57333,1.57336,1.57316,1.57331,68500000.0
2008-04-04 06:05:00,1.57337,1.57354,1.57322,1.57322,34700000.0
2008-04-04 06:06:00,1.5732,1.57397,1.5732,1.57397,30400000.0
2008-04-04 06:07:00,1.5741,1.5741,1.57359,1.57359,42600000.0
2008-04-04 06:08:00,1.57362,1.57388,1.57362,1.57362,92100000.0
2008-04-04 06:09:00,1.57343,1.57343,1.57323,1.57323,22000000.0
2008-04-04 06:10:00,1.57339,1.57349,1.57331,1.57346,25400000.0
2008-04-04 06:11:00,1.57348,1.57375,1.5734,1.57345,54700000.0
2008-04-04 06:12:00,1.57349,1.57389,1.57349,1.57374,35300000.0
2008-04-04 06:13:00,1.57382,1.57405,1.57372,1.574,26200000.0
2008-04-04 06:14:00,1.57414,1.57423,1.57391,1.57423,52000000.0
2008-04-04 06:15:00,1.57413,1.5742,1.57358,1.57361,25600000.0
2008-04-04 06:16:00,1.57362,1.57362,1.57336,1.57348,17400000.0
2008-04-04 06:17:00,1.57328,1.57369,1.57328,1.57358,44500000.0
2008-04-04 06:18:00,1.57341,1.57359,1.57334,1.57338,32200000.0
2008-04-04 06:19:00,1.5734,1.57342,1.57323,1.57323,30400000.0
2008-04-04 06:20:00,1.57332,1.57334,1.57309,1.57309,47200000.0
2008-04-04 06:21:00,1.57315,1.57356,1.57315,1.57356,27800000.0
2008-04-04 06:22:00,1.5736,1.57378,1.57353,1.57378,30000000.0
2008-04-04 06:23:00,1.57378,1.57378,1.57338,1.57376,28000000.0
2008-04-04 06:24:00,1.57363,1.57399,1.57332,1.57399,32000000.0
2008-04-04 06:25:00,1.57404,1.57419,1.57387,1.57405,45800000.0
2008-04-04 06:26:00,1.57404,1.5743,1.57393,1.57423,25400000.0
2008-04-04 06:27:00,1.57416,1.57424,1.57412,1.5742,54200000.0
2008-04-04 06:28:00,1.57417,1.57435,1.57411,1.57435,20300000.0
2008-04-04 06:29:00,1.5745,1.5745,1.5741,1.57411,34500000.0
2008-04-04 06:30:00,1.57414,1.57426,1.5741,1.57426,52800000.0
2008-04-04 06:31:00,1.5743,1.5743,1.57412,1.57412,29600000.0
2008-04-04 06:32:00,1.57423,1.57442,1.57415,1.57442,42600001.0
2008-04-04 06:33:00,1.57434,1.5746,1.57434,1.57437,30800000.0
2008-04-04 06:34:00,1.57414,1.57423,1.57384,1.57405,59200000.0
2008-04-04 06:35:00,1.57385,1.57413,1.57385,1.57406,28600000.0
2008-04-04 06:36:00,1.5738,1.5743,1.5738,1.57403,47800000.0
2008-04-04 06:37:00,1.57408,1.57418,1.57372,1.57372,28600000.0
2008-04-04 06:38:00,1.57418,1.57425,1.57402,1.57403,31600000.0
2008-04-04 06:39:00,1.57405,1.57424,1.574,1.57413,39000000.0
2008-04-04 06:40:00,1.574,1.57425,1.574,1.57411,32600000.0
2008-04-04 06:41:00,1.57405,1.57451,1.57371,1.57451,28200000.0
2008-04-04 06:42:00,1.57419,1.57462,1.57419,1.57457,36000000.0
2008-04-04 06:43:00,1.57439,1.57444,1.574,1.57419,34000000.0
2008-04-04 06:44:00,1.57426,1.57439,1.57421,1.57429,24200000.0
2008-04-04 06:45:00,1.57424,1.57445,1.5741,1.57413,44200000.0
2008-04-04 06:46:00,1.57421,1.57439,1.57417,1.57421,43900000.0
2008-04-04 06:47:00,1.57436,1.57436,1.57417,1.5743,41800000.0
2008-04-04 06:48:00,1.57424,1.57457,1.57413,1.57435,40200000.0
2008-04-04 06:49:00,1.5741,1.57421,1.57399,1.57409,39400000.0
2008-04-04 06:50:00,1.57418,1.57418,1.57378,1.57378,27800000.0
2008-04-04 06:51:00,1.57406,1.57409,1.57396,1.57404,35300000.0
2008-04-04 06:52:00,1.57402,1.57413,1.57386,1.57413,31000000.0
2008-04-04 06:53:00,1.57402,1.57402,1.57378,1.574,25400000.0
2008-04-04 06:54:00,1.57393,1.57411,1.57374,1.57384,60200000.0
2008-04-04 06:55:00,1.57405,1.57405,1.5739,1.57405,40200000.0
2008-04-04 06:56:00,1.574,1.5741,1.57395,1.574,23400000.0
2008-04-04 06:57:00,1.57415,1.57418,1.57368,1.57398,49200000.0
2008-04-04 06:58:00,1.57349,1.57412,1.57349,1.57412,46800000.0
2008-04-04 06:59:00,1.57408,1.57416,1.57375,1.574,24400000.0
2008-04-04 07:00:00,1.57402,1.57404,1.57383,1.57385,55300000.0
2008-04-04 07:01:00,1.57394,1.57412,1.57393,1.57406,43300000.0
2008-04-04 07:02:00,1.57397,1.57417,1.57397,1.57401,67800000.0
2008-04-04 07:03:00,1.57423,1.57429,1.57415,1.57418,33000000.0
2008-04-04 07:04:00,1.5745,1.57461,1.5743,1.57435,24800000.0
2008-04-04 07:05:00,1.57448,1.57473,1.57429,1.57429,50800000.0
2008-04-04 07:06:00,1.57468,1.57505,1.57468,1.57502,40400000.0
2008-04-04 07:07:00,1.5751,1.57527,1.57486,1.57488,30500000.0
2008-04-04 07:08:00,1.57495,1.57525,1.57495,1.575,26000000.0
2008-04-04 07:09:00,1.57533,1.57548,1.57531,1.57548,27500000.0
2008-04-04 07:10:00,1.57551,1.57558,1.57551,1.57551,37800000.0
2008-04-04 07:11:00,1.57561,1.57608,1.57561,1.57587,35200000.0
2008-04-04 07:12:00,1.57595,1.57595,1.57522,1.57542,50000001.0
2008-04-04 07:13:00,1.57573,1.57585,1.57562,1.57585,59500001.0
2008-04-04 07:14:00,1.57587,1.57592,1.57567,1.57577,37800000.0
2008-04-04 07:15:00,1.57585,1.57585,1.57547,1.57581,32600000.0
2008-04-04 07:16:00,1.57558,1.5761,1.57558,1.5761,26800000.0
2008-04-04 07:17:00,1.5761,1.5761,1.57564,1.57598,42000000.0
2008-04-04 07:18:00,1.57611,1.57633,1.57594,1.57624,51800000.0
2008-04-04 07:19:00,1.57617,1.57633,1.57605,1.57618,37400000.0
2008-04-04 07:20:00,1.57604,1.57624,1.57589,1.57612,49100000.0
2008-04-04 07:21:00,1.57582,1.57582,1.57527,1.57561,36200000.0
2008-04-04 07:22:00,1.57543,1.57546,1.57516,1.57528,43400000.0
2008-04-04 07:23:00,1.57517,1.57531,1.57487,1.5751,51100000.0
2008-04-04 07:24:00,1.57504,1.57546,1.57502,1.57521,52400000.0
2008-04-04 07:25:00,1.57538,1.57582,1.57538,1.57566,42400000.0
2008-04-04 07:26:00,1.57565,1.57597,1.57565,1.57597,37500000.0
2008-04-04 07:27:00,1.57587,1.57587,1.57519,1.57551,51800000.0
2008-04-04 07:28:00,1.57558,1.57587,1.57529,1.57583,51900000.0
2008-04-04 07:29:00,1.57581,1.57581,1.57538,1.57569,35000000.0
2008-04-04 07:30:00,1.57567,1.57567,1.57513,1.5756,85600000.0
2008-04-04 07:31:00,1.57545,1.57568,1.57543,1.57543,23200000.0
2008-04-04 07:32:00,1.57535,1.57558,1.5751,1.5755,57900000.0
2008-04-04 07:33:00,1.57543,1.57554,1.57514,1.57514,42600000.0
2008-04-04 07:34:00,1.57523,1.57553,1.57519,1.57553,54400000.0
2008-04-04 07:35:00,1.57528,1.57549,1.57524,1.57549,32500000.0
2008-04-04 07:36:00,1.57542,1.5756,1.57523,1.57557,43400000.0
2008-04-04 07:37:00,1.57561,1.57572,1.57551,1.57566,28400000.0
2008-04-04 07:38:00,1.57551,1.5756,1.57549,1.57549,49200000.0
2008-04-04 07:39:00,1.57523,1.57569,1.57523,1.57569,37200000.0
2008-04-04 07:40:00,1.57563,1.57575,1.5755,1.57557,44500000.0
2008-04-04 07:41:00,1.57541,1.57551,1.57532,1.57542,24600000.0
2008-04-04 07:42:00,1.57525,1.57542,1.57502,1.57542,35800000.0
2008-04-04 07:43:00,1.57543,1.5756,1.57533,1.5756,31400000.0
2008-04-04 07:44:00,1.57559,1.57559,1.57538,1.57549,42600000.0
2008-04-04 07:45:00,1.57551,1.57558,1.57496,1.57546,47200000.0
2008-04-04 07:46:00,1.57548,1.57553,1.57527,1.57553,39400000.0
2008-04-04 07:47:00,1.57554,1.57564,1.57518,1.57559,35600000.0
2008-04-04 07:48:00,1.57543,1.57549,1.57532,1.57542,27700000.0
2008-04-04 07:49:00,1.57536,1.57536,1.57468,1.57468,44400000.0
2008-04-04 07:50:00,1.57524,1.57534,1.57524,1.57524,36900000.0
2008-04-04 07:51:00,1.57522,1.57532,1.575,1.57532,15800000.0
2008-04-04 07:52:00,1.57523,1.57533,1.57499,1.57521,37800000.0
2008-04-04 07:53:00,1.57534,1.57559,1.57529,1.57534,42800000.0
2008-04-04 07:54:00,1.57513,1.57518,1.57497,1.57498,62500002.0
2008-04-04 07:55:00,1.57514,1.57517,1.57481,1.57515,54600000.0
2008-04-04 07:56:00,1.57507,1.5752,1.57495,1.57516,30500000.0
2008-04-04 07:57:00,1.57503,1.57517,1.57495,1.57517,33200000.0
2008-04-04 07:58:00,1.57503,1.57526,1.57496,1.57522,57500001.0
2008-04-04 07:59:00,1.57491,1.57531,1.57491,1.57513,28600000.0
2008-04-04 08:00:00,1.57485,1.57493,1.57474,1.57477,32700000.0
2008-04-04 08:01:00,1.57472,1.57494,1.57472,1.57474,45200000.0
2008-04-04 08:02:00,1.5748,1.57484,1.5746,1.57475,31400000.0
2008-04-04 08:03:00,1.5747,1.57475,1.57451,1.57462,79299999.0
2008-04-04 08:04:00,1.57459,1.57469,1.57455,1.57455,29700000.0
2008-04-04 08:05:00,1.57462,1.57469,1.57462,1.57464,34200000.0
2008-04-04 08:06:00,1.57455,1.57469,1.5742,1.57455,46200000.0
2008-04-04 08:07:00,1.5743,1.57438,1.57406,1.57438,47400000.0
2008-04-04 08:08:00,1.57418,1.57436,1.57405,1.57408,48000000.0
2008-04-04 08:09:00,1.57434,1.57434,1.57361,1.57376,30000000.0
2008-04-04 08:10:00,1.57312,1.57335,1.57289,1.57335,31600000.0
2008-04-04 08:11:00,1.57334,1.57354,1.57333,1.57354,34800000.0
2008-04-04 08:12:00,1.57351,1.57412,1.57344,1.57344,50400000.0
2008-04-04 08:13:00,1.57301,1.57362,1.57301,1.57344,30400000.0
2008-04-04 08:14:00,1.57338,1.57338,1.57315,1.5732,44400000.0
2008-04-04 08:15:00,1.5731,1.57315,1.57295,1.57312,54700001.0
2008-04-04 08:16:00,1.573,1.57319,1.57272,1.57319,33800000.0
2008-04-04 08:17:00,1.5735,1.57351,1.57317,1.57317,54400000.0
2008-04-04 08:18:00,1.57343,1.57386,1.57318,1.57375,37600000.0
2008-04-04 08:19:00,1.5736,1.57421,1.57353,1.57399,42200000.0
2008-04-04 08:20:00,1.57403,1.57412,1.57384,1.57396,33800000.0
2008-04-04 08:21:00,1.57385,1.57403,1.57365,1.57365,27600000.0
2008-04-04 08:22:00,1.57372,1.57427,1.57372,1.57416,39700000.0
2008-04-04 08:23:00,1.57427,1.57447,1.57417,1.57426,25600000.0
2008-04-04 08:24:00,1.57432,1.57459,1.57413,1.5745,54400000.0
2008-04-04 08:25:00,1.57447,1.57467,1.57442,1.57442,19400000.0
2008-04-04 08:26:00,1.57457,1.57459,1.57435,1.57451,32200000.0
2008-04-04 08:27:00,1.57445,1.57455,1.57424,1.57439,35000000.0
2008-04-04 08:28:00,1.5745,1.57494,1.5745,1.57494,62400001.0
2008-04-04 08:29:00,1.57492,1.575,1.57476,1.57487,43400000.0
2008-04-04 08:30:00,1.57469,1.57476,1.57432,1.57467,28200000.0
2008-04-04 08:31:00,1.57467,1.57489,1.57444,1.57479,50100001.0
2008-04-04 08:32:00,1.57489,1.57571,1.57489,1.57571,40800001.0
2008-04-04 08:33:00,1.57557,1.57569,1.57509,1.57509,18000000.0
2008-04-04 08:34:00,1.57535,1.57544,1.57525,1.57538,31800000.0
2008-04-04 08:35:00,1.57522,1.57522,1.57494,1.57501,67700000.0
2008-04-04 08:36:00,1.57507,1.57509,1.57462,1.57487,39600000.0
2008-04-04 08:37:00,1.57499,1.57522,1.5747,1.57522,23000000.0
2008-04-04 08:38:00,1.57516,1.57524,1.57497,1.57497,33200000.0
2008-04-04 08:39:00,1.57504,1.57504,1.57423,1.57458,29200000.0
2008-04-04 08:40:00,1.57468,1.57491,1.57429,1.57491,44400000.0
2008-04-04 08:41:00,1.57475,1.57482,1.57466,1.5748,30900000.0
2008-04-04 08:42:00,1.57483,1.57483,1.57452,1.57461,47500000.0
2008-04-04 08:43:00,1.5747,1.57486,1.57466,1.5747,32200000.0
2008-04-04 08:44:00,1.57523,1.57573,1.57523,1.57559,26200000.0
2008-04-04 08:45:00,1.57559,1.57608,1.57559,1.57568,45300000.0
2008-04-04 08:46:00,1.57567,1.57567,1.57541,1.57548,39800000.0
2008-04-04 08:47:00,1.57543,1.57543,1.57521,1.57525,18200000.0
2008-04-04 08:48:00,1.57533,1.57543,1.57512,1.57512,38400000.0
2008-04-04 08:49:00,1.57467,1.57494,1.57439,1.57448,48100000.0
2008-04-04 08:50:00,1.57432,1.57453,1.5743,1.57453,23000000.0
2008-04-04 08:51:00,1.57449,1.57468,1.57436,1.57436,52000001.0
2008-04-04 08:52:00,1.57413,1.57413,1.57366,1.57407,47500000.0
2008-04-04 08:53:00,1.57416,1.57416,1.57404,1.57416,83200000.0
2008-04-04 08:54:00,1.57417,1.5743,1.57405,1.57424,36300000.0
2008-04-04 08:55:00,1.57421,1.57421,1.57388,1.57404,28800000.0
2008-04-04 08:56:00,1.57413,1.57438,1.57398,1.57438,41200000.0
2008-04-04 08:57:00,1.57445,1.57445,1.57416,1.57426,31800000.0
2008-04-04 08:58:00,1.57434,1.57435,1.57404,1.57434,52600001.0
2008-04-04 08:59:00,1.57402,1.57418,1.57377,1.57405,39800000.0
2008-04-04 09:00:00,1.57399,1.57417,1.57381,1.57406,22400000.0
2008-04-04 09:01:00,1.57385,1.574,1.57376,1.57376,44500000.0
2008-04-04 09:02:00,1.57375,1.57388,1.57356,1.57356,26200000.0
2008-04-04 09:03:00,1.57328,1.57377,1.57328,1.57345,37600000.0
2008-04-04 09:04:00,1.57366,1.57378,1.57357,1.57375,35600000.0
2008-04-04 09:05:00,1.57385,1.57387,1.57345,1.57378,27600000.0
2008-04-04 09:06:00,1.5737,1.57377,1.57364,1.57369,32400000.0
2008-04-04 09:07:00,1.57368,1.57399,1.5736,1.5736,42200000.0
2008-04-04 09:08:00,1.57378,1.57393,1.57369,1.57376,40700000.0
2008-04-04 09:09:00,1.57376,1.57385,1.57356,1.57371,25300000.0
2008-04-04 09:10:00,1.57372,1.57384,1.57357,1.57384,25600000.0
2008-04-04 09:11:00,1.57394,1.57408,1.57366,1.57372,49600000.0
2008-04-04 09:12:00,1.57367,1.57375,1.57357,1.57375,30400000.0
2008-04-04 09:13:00,1.57361,1.57379,1.57353,1.57379,23400000.0
2008-04-04 09:14:00,1.57381,1.57435,1.57381,1.57435,35000000.0
2008-04-04 09:15:00,1.57434,1.57507,1.57434,1.57507,26800000.0
2008-04-04 09:16:00,1.57507,1.5753,1.57493,1.57508,35800000.0
2008-04-04 09:17:00,1.57504,1.57504,1.57457,1.57479,32600000.0
2008-04-04 09:18:00,1.57503,1.5752,1.57502,1.57502,20800000.0
2008-04-04 09:19:00,1.57495,1.57521,1.5748,1.57497,23600000.0
2008-04-04 09:20:00,1.57501,1.57532,1.575,1.575,32900000.0
2008-04-04 09:21:00,1.57512,1.57518,1.57475,1.57484,38400001.0
2008-04-04 09:22:00,1.57494,1.57558,1.57494,1.57558,26000000.0
2008-04-04 09:23:00,1.57546,1.57558,1.57521,1.57522,56800000.0
2008-04-04 09:24:00,1.57542,1.57542,1.57507,1.57515,26800000.0
2008-04-04 09:25:00,1.57518,1.57522,1.57497,1.57512,31000000.0
2008-04-04 09:26:00,1.57572,1.57634,1.57572,1.57614,59900000.0
2008-04-04 09:27:00,1.57614,1.57617,1.57586,1.57617,38500000.0
2008-04-04 09:28:00,1.57617,1.57643,1.57606,1.57643,36600000.0
2008-04-04 09:29:00,1.57639,1.57639,1.57608,1.57635,24200000.0
2008-04-04 09:30:00,1.57649,1.5769,1.57649,1.57657,37600000.0
2008-04-04 09:31:00,1.57636,1.57666,1.57625,1.57639,39000000.0
2008-04-04 09:32:00,1.57662,1.57676,1.57628,1.57654,40400000.0
2008-04-04 09:33:00,1.57652,1.57652,1.57616,1.57616,35400000.0
2008-04-04 09:34:00,1.5762,1.57659,1.5762,1.57646,48700001.0
2008-04-04 09:35:00,1.57638,1.57642,1.57617,1.57642,49400000.0
2008-04-04 09:36:00,1.57668,1.57693,1.57661,1.57677,37700000.0
2008-04-04 09:37:00,1.57691,1.57713,1.57691,1.57713,33000000.0
2008-04-04 09:38:00,1.57706,1.5772,1.57701,1.57717,30200000.0
2008-04-04 09:39:00,1.5774,1.57861,1.5774,1.5785,37400000.0
2008-04-04 09:40:00,1.5785,1.57853,1.57785,1.57787,25200000.0
2008-04-04 09:41:00,1.5779,1.57801,1.57748,1.57748,42200000.0
2008-04-04 09:42:00,1.57733,1.57768,1.5773,1.57764,58400000.0
2008-04-04 09:43:00,1.57759,1.57803,1.57759,1.57779,37800000.0
2008-04-04 09:44:00,1.57758,1.57778,1.57753,1.57758,48000000.0
2008-04-04 09:45:00,1.57787,1.57793,1.57729,1.57729,25600000.0
2008-04-04 09:46:00,1.57831,1.57832,1.57803,1.5781,42600000.0
2008-04-04 09:47:00,1.578,1.57801,1.57779,1.57797,25600000.0
2008-04-04 09:48:00,1.57807,1.57823,1.57786,1.57823,33400000.0
2008-04-04 09:49:00,1.57846,1.57924,1.57846,1.5788,27000000.0
2008-04-04 09:50:00,1.57855,1.57885,1.57844,1.57844,55000001.0
2008-04-04 09:51:00,1.57822,1.57859,1.57811,1.5783,59300000.0
2008-04-04 09:52:00,1.57816,1.57847,1.57816,1.57825,59400000.0
2008-04-04 09:53:00,1.57769,1.57802,1.57747,1.57755,55800000.0
2008-04-04 09:54:00,1.57766,1.57766,1.57744,1.57751,28200000.0
2008-04-04 09:55:00,1.57753,1.57792,1.57753,1.57785,51800000.0
2008-04-04 09:56:00,1.57757,1.57821,1.57757,1.57805,26800000.0
2008-04-04 09:57:00,1.57868,1.57943,1.57849,1.57943,65100000.0
2008-04-04 09:58:00,1.57956,1.58006,1.57942,1.57979,39800000.0
2008-04-04 09:59:00,1.57962,1.57976,1.57945,1.57976,45500000.0
2008-04-04 10:00:00,1.57989,1.57996,1.57962,1.57968,43500000.0
2008-04-04 10:01:00,1.58003,1.58007,1.5798,1.58007,50600000.0
2008-04-04 10:02:00,1.57999,1.58006,1.57968,1.57997,43000000.0
2008-04-04 10:03:00,1.58063,1.58101,1.58063,1.58098,28000000.0
2008-04-04 10:04:00,1.58181,1.58247,1.58121,1.58247,43600000.0
2008-04-04 10:05:00,1.58257,1.58303,1.58191,1.58259,39400000.0
2008-04-04 10:06:00,1.58262,1.58333,1.58262,1.58288,32800000.0
2008-04-04 10:07:00,1.58248,1.58257,1.58199,1.58234,21200000.0
2008-04-04 10:08:00,1.58194,1.58201,1.58166,1.58177,22000000.0
2008-04-04 10:09:00,1.58194,1.58199,1.58176,1.58199,26200000.0
2008-04-04 10:10:00,1.582,1.58211,1.58171,1.58174,50100000.0
2008-04-04 10:11:00,1.58133,1.58195,1.58111,1.58195,37800000.0
2008-04-04 10:12:00,1.5819,1.5823,1.5819,1.5822,56700001.0
2008-04-04 10:13:00,1.58203,1.58203,1.5815,1.58181,46600000.0
2008-04-04 10:14:00,1.58162,1.58193,1.58159,1.5818,40900000.0
2008-04-04 10:15:00,1.58151,1.58151,1.58137,1.58142,28700000.0
2008-04-04 10:16:00,1.58139,1.58182,1.58139,1.58177,46000000.0
2008-04-04 10:17:00,1.58176,1.58211,1.58163,1.58195,27600000.0
2008-04-04 10:18:00,1.58216,1.5827,1.58216,1.5827,59000000.0
2008-04-04 10:19:00,1.58264,1.58294,1.58249,1.58255,30600000.0
2008-04-04 10:20:00,1.58249,1.58264,1.58229,1.58264,53300000.0
2008-04-04 10:21:00,1.58252,1.58263,1.58242,1.58242,63400000.0
2008-04-04 10:22:00,1.58209,1.58233,1.58159,1.58226,53400000.0
2008-04-04 10:23:00,1.58225,1.58247,1.58204,1.58247,63600001.0
2008-04-04 10:24:00,1.5827,1.58275,1.58253,1.58261,37400001.0
2008-04-04 10:25:00,1.5826,1.5827,1.58248,1.58257,38200000.0
2008-04-04 10:26:00,1.58265,1.58282,1.58253,1.5827,60700000.0
2008-04-04 10:27:00,1.58264,1.58268,1.58235,1.58235,41500001.0
2008-04-04 10:28:00,1.58248,1.58281,1.58248,1.58273,35200000.0
2008-04-04 10:29:00,1.58285,1.58285,1.58241,1.58278,41900000.0
2008-04-04 10:30:00,1.58262,1.58271,1.58225,1.58247,32600000.0
2008-04-04 10:31:00,1.58234,1.58234,1.58196,1.58219,25600000.0
2008-04-04 10:32:00,1.58172,1.58172,1.58127,1.58141,31000000.0
2008-04-04 10:33:00,1.5813,1.58136,1.58108,1.58115,43400000.0
2008-04-04 10:34:00,1.58105,1.58138,1.58099,1.5812,35000000.0
2008-04-04 10:35:00,1.5813,1.58142,1.58101,1.58123,29600000.0
2008-04-04 10:36:00,1.58108,1.58108,1.58086,1.58086,32100000.0
2008-04-04 10:37:00,1.5811,1.58122,1.5808,1.58085,48300000.0
2008-04-04 10:38:00,1.58109,1.5813,1.58074,1.58111,51700000.0
2008-04-04 10:39:00,1.58071,1.58114,1.58071,1.58089,36800000.0
2008-04-04 10:40:00,1.58112,1.58112,1.58052,1.58052,27800000.0
2008-04-04 10:41:00,1.58088,1.58097,1.58068,1.58097,49100000.0
2008-04-04 10:42:00,1.58079,1.58107,1.58039,1.58092,32000000.0
2008-04-04 10:43:00,1.58095,1.58112,1.58085,1.58109,37800000.0
2008-04-04 10:44:00,1.58119,1.58161,1.58119,1.58161,86300000.0
2008-04-04 10:45:00,1.58141,1.58147,1.58076,1.58076,46200000.0
2008-04-04 10:46:00,1.58126,1.58147,1.58111,1.58115,35200000.0
2008-04-04 10:47:00,1.58137,1.5814,1.58122,1.58131,66000002.0
2008-04-04 10:48:00,1.58127,1.58137,1.58114,1.58115,19800000.0
2008-04-04 10:49:00,1.58084,1.58103,1.58081,1.58089,26800000.0
2008-04-04 10:50:00,1.58098,1.58098,1.58034,1.58055,57500000.0
2008-04-04 10:51:00,1.58066,1.58071,1.58016,1.58045,42400000.0
2008-04-04 10:52:00,1.58075,1.58088,1.58066,1.58087,49600000.0
2008-04-04 10:53:00,1.58065,1.58065,1.58026,1.58048,44400000.0
2008-04-04 10:54:00,1.58036,1.58036,1.57971,1.58015,37400000.0
2008-04-04 10:55:00,1.58018,1.58042,1.57999,1.58026,32800000.0
2008-04-04 10:56:00,1.58038,1.58059,1.58038,1.58058,34600000.0
2008-04-04 10:57:00,1.58062,1.58068,1.5804,1.5804,47100000.0
2008-04-04 10:58:00,1.58029,1.58054,1.58019,1.58036,38800000.0
2008-04-04 10:59:00,1.58067,1.58081,1.58028,1.58079,46000001.0
2008-04-04 11:00:00,1.58101,1.58101,1.58015,1.58015,18800000.0
2008-04-04 11:01:00,1.57985,1.58025,1.57972,1.58016,42300000.0
2008-04-04 11:02:00,1.5802,1.5802,1.57961,1.57981,30600000.0
2008-04-04 11:03:00,1.57987,1.57995,1.57982,1.57987,48900000.0
2008-04-04 11:04:00,1.57987,1.58009,1.57965,1.58009,30600000.0
2008-04-04 11:05:00,1.58003,1.58044,1.58002,1.58026,40400000.0
2008-04-04 11:06:00,1.5803,1.58052,1.58025,1.58044,40200000.0
2008-04-04 11:07:00,1.58051,1.5806,1.58036,1.58055,38900000.0
2008-04-04 11:08:00,1.58057,1.58083,1.58033,1.58083,21300000.0
2008-04-04 11:09:00,1.58085,1.58107,1.58083,1.58083,42500000.0
2008-04-04 11:10:00,1.58084,1.58098,1.5807,1.58086,41100000.0
2008-04-04 11:11:00,1.5812,1.58142,1.58087,1.58142,30000000.0
2008-04-04 11:12:00,1.58137,1.58167,1.58132,1.58167,46600000.0
2008-04-04 11:13:00,1.5816,1.5816,1.58118,1.58145,51300000.0
2008-04-04 11:14:00,1.58145,1.58169,1.58142,1.58157,42400000.0
2008-04-04 11:15:00,1.5819,1.58197,1.58153,1.5818,34800000.0
2008-04-04 11:16:00,1.58165,1.58165,1.58089,1.58089,43400000.0
2008-04-04 11:17:00,1.58071,1.58095,1.58055,1.58056,21800000.0
2008-04-04 11:18:00,1.58051,1.58068,1.5796,1.58016,37800000.0
2008-04-04 11:19:00,1.58023,1.5803,1.57988,1.5803,33800000.0
2008-04-04 11:20:00,1.58037,1.58075,1.58037,1.58075,36400000.0
2008-04-04 11:21:00,1.58075,1.58099,1.5807,1.5808,41400000.0
2008-04-04 11:22:00,1.58089,1.58108,1.5807,1.58072,59100000.0
2008-04-04 11:23:00,1.5806,1.58069,1.58036,1.58068,53500001.0
2008-04-04 11:24:00,1.58072,1.58072,1.5805,1.58065,41400000.0
2008-04-04 11:25:00,1.58073,1.58073,1.58038,1.58067,31400000.0
2008-04-04 11:26:00,1.5807,1.58074,1.58053,1.58059,35200000.0
2008-04-04 11:27:00,1.58062,1.5811,1.58043,1.58108,49300000.0
2008-04-04 11:28:00,1.5808,1.5808,1.58059,1.58073,42800001.0
2008-04-04 11:29:00,1.58066,1.58066,1.58046,1.58051,56000000.0
2008-04-04 11:30:00,1.58055,1.58135,1.58055,1.58135,57900002.0
2008-04-04 11:31:00,1.58159,1.58201,1.58133,1.58201,45200001.0
2008-04-04 11:32:00,1.58163,1.58196,1.5814,1.58179,41400000.0
2008-04-04 11:33:00,1.58189,1.58189,1.58153,1.5816,51800000.0
2008-04-04 11:34:00,1.58102,1.58143,1.58092,1.58143,39400000.0
2008-04-04 11:35:00,1.58118,1.58135,1.58093,1.58135,46800000.0
2008-04-04 11:36:00,1.58131,1.5814,1.58114,1.5814,30200000.0
2008-04-04 11:37:00,1.58112,1.58125,1.58072,1.58102,36000000.0
2008-04-04 11:38:00,1.58087,1.58113,1.58043,1.58045,44500000.0
2008-04-04 11:39:00,1.58031,1.58038,1.58016,1.58029,47800000.0
2008-04-04 11:40:00,1.5801,1.58018,1.57975,1.57998,34200000.0
2008-04-04 11:41:00,1.57965,1.57994,1.57965,1.57976,26400000.0
2008-04-04 11:42:00,1.57971,1.57978,1.57949,1.57949,35200000.0
2008-04-04 11:43:00,1.57978,1.57994,1.57962,1.57994,42100000.0
2008-04-04 11:44:00,1.58003,1.58022,1.57998,1.58015,25800000.0
2008-04-04 11:45:00,1.5806,1.5806,1.58033,1.58058,37900000.0
2008-04-04 11:46:00,1.581,1.58177,1.581,1.58168,27000000.0
2008-04-04 11:47:00,1.58172,1.58175,1.58108,1.58108,39800000.0
2008-04-04 11:48:00,1.58112,1.58141,1.58112,1.58122,28000000.0
2008-04-04 11:49:00,1.58173,1.58245,1.58173,1.582,46000000.0
2008-04-04 11:50:00,1.58184,1.58244,1.58184,1.58199,50800000.0
2008-04-04 11:51:00,1.58168,1.58185,1.58152,1.58185,36600000.0
2008-04-04 11:52:00,1.58173,1.58174,1.58146,1.58163,52000000.0
2008-04-04 11:53:00,1.58158,1.58177,1.58124,1.58124,39500000.0
2008-04-04 11:54:00,1.58123,1.58123,1.581,1.58105,35600000.0
2008-04-04 11:55:00,1.58109,1.58177,1.58105,1.58177,31800000.0
2008-04-04 11:56:00,1.5821,1.58273,1.5821,1.58256,41100000.0
2008-04-04 11:57:00,1.58265,1.58295,1.5826,1.58283,40400000.0
2008-04-04 11:58:00,1.58267,1.58282,1.5819,1.5819,30400000.0
2008-04-04 11:59:00,1.58199,1.58216,1.58164,1.58212,29400000.0
2008-04-04 12:00:00,1.58222,1.58223,1.58181,1.58181,98300001.0
2008-04-04 12:01:00,1.58193,1.58203,1.58178,1.58202,36800000.0
2008-04-04 12:02:00,1.58185,1.58196,1.58143,1.58143,41600000.0
2008-04-04 12:03:00,1.58147,1.58155,1.58078,1.58078,28200000.0
2008-04-04 12:04:00,1.5809,1.58101,1.58073,1.58101,39200000.0
2008-04-04 12:05:00,1.58114,1.58136,1.58114,1.58136,37600000.0
2008-04-04 12:06:00,1.5813,1.58134,1.58116,1.58117,51600000.0
2008-04-04 12:07:00,1.58105,1.58154,1.58105,1.58149,30200000.0
2008-04-04 12:08:00,1.58164,1.58196,1.58164,1.58193,39700000.0
2008-04-04 12:09:00,1.58238,1.58265,1.58167,1.58167,30800000.0
2008-04-04 12:10:00,1.58162,1.58167,1.58106,1.58112,47000000.0
2008-04-04 12:11:00,1.5811,1.58163,1.58095,1.58142,42400000.0
2008-04-04 12:12:00,1.58152,1.58152,1.58116,1.58128,54200000.0
2008-04-04 12:13:00,1.58149,1.5818,1.58127,1.58172,29200000.0
2008-04-04 12:14:00,1.58133,1.5819,1.58133,1.58159,49900000.0
2008-04-04 12:15:00,1.58172,1.58188,1.58143,1.58188,23000000.0
2008-04-04 12:16:00,1.5814,1.58167,1.58069,1.58085,29800000.0
2008-04-04 12:17:00,1.58092,1.58128,1.58092,1.58106,42800000.0
2008-04-04 12:18:00,1.58108,1.58124,1.58061,1.581,44200001.0
2008-04-04 12:19:00,1.58083,1.58169,1.58072,1.58166,22000000.0
2008-04-04 12:20:00,1.58136,1.58162,1.58105,1.58114,27200000.0
2008-04-04 12:21:00,1.58158,1.58158,1.58106,1.5814,56000000.0
2008-04-04 12:22:00,1.58166,1.58189,1.58148,1.58181,53400000.0
2008-04-04 12:23:00,1.5814,1.58203,1.58132,1.5819,81200002.0
2008-04-04 12:24:00,1.58144,1.58216,1.58144,1.58181,28200000.0
2008-04-04 12:25:00,1.58185,1.58223,1.58185,1.58216,30600000.0
2008-04-04 12:26:00,1.58224,1.58249,1.58202,1.58238,31800000.0
2008-04-04 12:27:00,1.5822,1.5822,1.58196,1.58212,47800000.0
2008-04-04 12:28:00,1.5825,1.58286,1.58221,1.5823,25400000.0
2008-04-04 12:29:00,1.5819,1.58294,1.58158,1.58294,32200000.0
2008-04-04 12:30:00,1.58275,1.58339,1.58275,1.58332,44500000.0
2008-04-04 12:31:00,1.58341,1.58356,1.58339,1.58345,30600000.0
2008-04-04 12:32:00,1.58335,1.58378,1.58305,1.58343,30400000.0
2008-04-04 12:33:00,1.58323,1.58323,1.5823,1.5823,25400000.0
2008-04-04 12:34:00,1.58198,1.58198,1.5818,1.58193,23600000.0
2008-04-04 12:35:00,1.58197,1.58239,1.58184,1.58239,29400000.0
2008-04-04 12:36:00,1.58243,1.58251,1.58179,1.58199,31400000.0
2008-04-04 12:37:00,1.58187,1.58193,1.58163,1.58178,46400000.0
2008-04-04 12:38:00,1.58195,1.58195,1.58163,1.58175,51400000.0
2008-04-04 12:39:00,1.58167,1.58167,1.58117,1.58117,33800000.0
2008-04-04 12:40:00,1.58102,1.5812,1.58102,1.5812,29200000.0
2008-04-04 12:41:00,1.58127,1.58143,1.581,1.5813,25000000.0
2008-04-04 12:42:00,1.58148,1.58152,1.58115,1.58133,46600000.0
2008-04-04 12:43:00,1.58133,1.58147,1.58106,1.58106,37500000.0
2008-04-04 12:44:00,1.58124,1.58134,1.58092,1.58134,64700000.0
2008-04-04 12:45:00,1.58129,1.58207,1.58129,1.58187,42200000.0
2008-04-04 12:46:00,1.58211,1.58222,1.58197,1.58213,26800000.0
2008-04-04 12:47:00,1.58198,1.58215,1.58194,1.58196,35400000.0
2008-04-04 12:48:00,1.58208,1.58226,1.58208,1.58216,32800000.0
2008-04-04 12:49:00,1.58207,1.58224,1.58196,1.58211,42200000.0
2008-04-04 12:50:00,1.5819,1.5819,1.5812,1.5814,40200001.0
2008-04-04 12:51:00,1.58144,1.58151,1.5811,1.58137,36400000.0
2008-04-04 12:52:00,1.58148,1.58162,1.58124,1.58138,35900000.0
2008-04-04 12:53:00,1.58086,1.58136,1.58068,1.58119,39800000.0
2008-04-04 12:54:00,1.58108,1.58108,1.58044,1.58044,20200000.0
2008-04-04 12:55:00,1.58054,1.58106,1.58054,1.5806,38400000.0
2008-04-04 12:56:00,1.58086,1.58166,1.58078,1.58166,50800000.0
2008-04-04 12:57:00,1.58165,1.58166,1.58134,1.58149,34700000.0
2008-04-04 12:58:00,1.58148,1.58176,1.58066,1.58095,20800000.0
2008-04-04 12:59:00,1.58036,1.58123,1.58036,1.58052,60800000.0
2008-04-04 13:00:00,1.58184,1.58384,1.58151,1.58342,27600000.0
2008-04-04 13:01:00,1.584,1.58433,1.58375,1.58396,44200001.0
2008-04-04 13:02:00,1.58375,1.58401,1.5835,1.58399,40600000.0
2008-04-04 13:03:00,1.58479,1.58491,1.58439,1.58439,29100000.0
2008-04-04 13:04:00,1.58458,1.58567,1.58458,1.58535,46100000.0
2008-04-04 13:05:00,1.58499,1.58538,1.5849,1.58514,36400000.0
2008-04-04 13:06:00,1.58485,1.585,1.58438,1.5847,32400000.0
2008-04-04 13:07:00,1.58464,1.58464,1.58413,1.58413,30300000.0
2008-04-04 13:08:00,1.58415,1.58439,1.58412,1.58415,32000000.0
2008-04-04 13:09:00,1.5839,1.58409,1.58348,1.58409,34400000.0
2008-04-04 13:10:00,1.58414,1.58425,1.58402,1.58413,37400000.0
2008-04-04 13:11:00,1.58415,1.58415,1.58389,1.58409,54400000.0
2008-04-04 13:12:00,1.58412,1.58414,1.58383,1.58396,31800000.0
2008-04-04 13:13:00,1.58393,1.58406,1.58377,1.58386,44800001.0
2008-04-04 13:14:00,1.58366,1.58366,1.58314,1.58332,46800000.0
2008-04-04 13:15:00,1.58319,1.58339,1.58299,1.58331,55200000.0
2008-04-04 13:16:00,1.58351,1.58373,1.58339,1.58343,36600000.0
2008-04-04 13:17:00,1.58294,1.58358,1.58294,1.58346,48100000.0
2008-04-04 13:18:00,1.58359,1.58369,1.58332,1.58344,44400000.0
2008-04-04 13:19:00,1.58355,1.5837,1.58343,1.5836,23200000.0
2008-04-04 13:20:00,1.58354,1.58354,1.58289,1.58313,51000000.0
2008-04-04 13:21:00,1.58341,1.58428,1.58341,1.58428,34900000.0
2008-04-04 13:22:00,1.58431,1.58431,1.58401,1.58418,36000000.0
2008-04-04 13:23:00,1.58355,1.58423,1.58355,1.58423,56800000.0
2008-04-04 13:24:00,1.58384,1.58384,1.58328,1.58349,38700000.0
2008-04-04 13:25:00,1.58342,1.58357,1.58339,1.58348,39600001.0
2008-04-04 13:26:00,1.58357,1.58393,1.58357,1.58374,36600000.0
2008-04-04 13:27:00,1.58395,1.58405,1.58346,1.58346,28600000.0
2008-04-04 13:28:00,1.58317,1.58341,1.58306,1.58306,49100000.0
2008-04-04 13:29:00,1.58337,1.58337,1.58274,1.58337,42600000.0
2008-04-04 13:30:00,1.58363,1.58382,1.58345,1.58382,37200000.0
2008-04-04 13:31:00,1.58378,1.58388,1.58333,1.58388,35400000.0
2008-04-04 13:32:00,1.58393,1.58403,1.58372,1.58389,380600000.0
2008-04-04 13:33:00,1.58372,1.58389,1.58366,1.58384,606100000.0
2008-04-04 13:34:00,1.58375,1.58403,1.58375,1.58385,599200002.0
2008-04-04 13:35:00,1.58359,1.58379,1.58313,1.58357,427000000.0
2008-04-04 13:36:00,1.58339,1.58392,1.58328,1.58388,138300000.0
2008-04-04 13:37:00,1.58395,1.58428,1.5839,1.58393,543600000.0
2008-04-04 13:38:00,1.58365,1.58395,1.58356,1.58367,463400002.0
2008-04-04 13:39:00,1.5836,1.58362,1.58328,1.5836,229800001.0
2008-04-04 13:40:00,1.5838,1.58478,1.5838,1.58464,411800000.0
2008-04-04 13:41:00,1.58487,1.58535,1.58463,1.58481,381300001.0
2008-04-04 13:42:00,1.58451,1.5848,1.58375,1.58396,666400001.0
2008-04-04 13:43:00,1.5839,1.58436,1.58387,1.58411,169600000.0
2008-04-04 13:44:00,1.58409,1.58414,1.58377,1.58399,325700000.0
2008-04-04 13:45:00,1.58401,1.58413,1.58382,1.58404,223200001.0
2008-04-04 13:46:00,1.58415,1.5845,1.58366,1.58366,157000000.0
2008-04-04 13:47:00,1.58346,1.58368,1.58319,1.58326,219300000.0
2008-04-04 13:48:00,1.58342,1.58342,1.58265,1.58307,99200000.0
2008-04-04 13:49:00,1.58302,1.58312,1.58274,1.58274,254300000.0
2008-04-04 13:50:00,1.58289,1.58301,1.5826,1.5826,204700000.0
2008-04-04 13:51:00,1.58255,1.58282,1.58229,1.58273,365400001.0
2008-04-04 13:52:00,1.58268,1.58277,1.58233,1.5827,342300003.0
2008-04-04 13:53:00,1.58259,1.58277,1.58249,1.58269,348300000.0
2008-04-04 13:54:00,1.5826,1.5826,1.58176,1.58199,373400001.0
2008-04-04 13:55:00,1.58203,1.58268,1.58176,1.58252,376900000.0
2008-04-04 13:56:00,1.5825,1.58267,1.5823,1.58238,424000000.0
2008-04-04 13:57:00,1.58237,1.58259,1.58219,1.58229,348600000.0
2008-04-04 13:58:00,1.58215,1.58215,1.58161,1.58185,314400000.0
2008-04-04 13:59:00,1.58202,1.58247,1.58198,1.58237,308500001.0
2008-04-04 14:00:00,1.58258,1.58309,1.58243,1.58251,448299999.0
2008-04-04 14:01:00,1.58243,1.58248,1.58142,1.58142,229700000.0
2008-04-04 14:02:00,1.58145,1.58192,1.58142,1.58184,341800001.0
2008-04-04 14:03:00,1.58197,1.58201,1.58159,1.58159,375600000.0
2008-04-04 14:04:00,1.58146,1.58181,1.58141,1.58164,309100000.0
2008-04-04 14:05:00,1.58154,1.58166,1.58143,1.58157,337700000.0
2008-04-04 14:06:00,1.5817,1.5821,1.58158,1.58175,457900000.0
2008-04-04 14:07:00,1.58166,1.58178,1.58143,1.58155,432700002.0
2008-04-04 14:08:00,1.5818,1.5818,1.58153,1.58172,309700000.0
2008-04-04 14:09:00,1.58164,1.58164,1.58141,1.58145,307900001.0
2008-04-04 14:10:00,1.58129,1.58144,1.58109,1.5812,201700000.0
2008-04-04 14:11:00,1.58112,1.58113,1.58094,1.58104,197200000.0
2008-04-04 14:12:00,1.58104,1.58126,1.58079,1.58095,545600000.0
2008-04-04 14:13:00,1.58101,1.58168,1.58101,1.58144,406400000.0
2008-04-04 14:14:00,1.58142,1.58168,1.58097,1.58122,458900001.0
2008-04-04 14:15:00,1.58122,1.58158,1.58111,1.58158,293800001.0
2008-04-04 14:16:00,1.58167,1.58172,1.5816,1.58165,115400000.0
2008-04-04 14:17:00,1.58174,1.58174,1.58153,1.58164,160300000.0
2008-04-04 14:18:00,1.58165,1.58178,1.58135,1.58158,229200000.0
2008-04-04 14:19:00,1.58146,1.58152,1.58107,1.58107,488400001.0
2008-04-04 14:20:00,1.58113,1.58125,1.57995,1.58108,226600000.0
2008-04-04 14:21:00,1.58107,1.58125,1.58096,1.58106,423900001.0
2008-04-04 14:22:00,1.5813,1.58181,1.5813,1.58171,440800000.0
2008-04-04 14:23:00,1.5817,1.5817,1.58104,1.58104,441000000.0
2008-04-04 14:24:00,1.58116,1.58146,1.58102,1.58122,353500000.0
2008-04-04 14:25:00,1.581,1.581,1.58014,1.58014,322600001.0
2008-04-04 14:26:00,1.58001,1.5802,1.57956,1.57996,449300002.0
2008-04-04 14:27:00,1.57992,1.58024,1.57963,1.57972,239200000.0
2008-04-04 14:28:00,1.57962,1.57983,1.57872,1.57902,509600002.0
2008-04-04 14:29:00,1.57877,1.57934,1.57868,1.57922,601000002.0
2008-04-04 14:30:00,1.58038,1.58551,1.57913,1.58454,516100000.0
2008-04-04 14:31:00,1.58438,1.5848,1.58272,1.58358,468800001.0
2008-04-04 14:32:00,1.58375,1.5841,1.58304,1.58352,309900000.0
2008-04-04 14:33:00,1.58382,1.58596,1.58368,1.58589,270700000.0
2008-04-04 14:34:00,1.58597,1.58605,1.58452,1.58493,144100000.0
2008-04-04 14:35:00,1.58485,1.5854,1.58283,1.58283,245900003.0
2008-04-04 14:36:00,1.58264,1.58306,1.58189,1.58205,215900000.0
2008-04-04 14:37:00,1.58195,1.58249,1.58123,1.58123,264100000.0
2008-04-04 14:38:00,1.58092,1.58137,1.57971,1.58083,193200000.0
2008-04-04 14:39:00,1.58078,1.58078,1.57827,1.57849,207900000.0
2008-04-04 14:40:00,1.57842,1.57873,1.57755,1.57813,262600000.0
2008-04-04 14:41:00,1.57813,1.57863,1.57521,1.57566,292600001.0
2008-04-04 14:42:00,1.57562,1.57606,1.57358,1.57358,127600001.0
2008-04-04 14:43:00,1.57357,1.57604,1.57297,1.57547,165500001.0
2008-04-04 14:44:00,1.57555,1.57687,1.57526,1.57687,461500002.0
2008-04-04 14:45:00,1.57688,1.57688,1.57568,1.57643,353400000.0
2008-04-04 14:46:00,1.57654,1.57737,1.57622,1.57663,273700000.0
2008-04-04 14:47:00,1.57676,1.57732,1.57626,1.57654,292700000.0
2008-04-04 14:48:00,1.57658,1.57743,1.5762,1.57662,417400000.0
2008-04-04 14:49:00,1.57658,1.57701,1.57651,1.57667,148500001.0
2008-04-04 14:50:00,1.57652,1.57698,1.57626,1.57626,330900001.0
2008-04-04 14:51:00,1.57657,1.57672,1.5756,1.57581,190800001.0
2008-04-04 14:52:00,1.57578,1.57688,1.57547,1.57672,327500000.0
2008-04-04 14:53:00,1.5768,1.57797,1.57605,1.57616,429000000.0
2008-04-04 14:54:00,1.57583,1.57588,1.57511,1.57575,154300001.0
2008-04-04 14:55:00,1.57572,1.57614,1.57483,1.57536,269500001.0
2008-04-04 14:56:00,1.57523,1.57527,1.57452,1.57527,378100002.0
2008-04-04 14:57:00,1.57517,1.57521,1.57397,1.57422,408900001.0
2008-04-04 14:58:00,1.57446,1.57595,1.57442,1.57502,373200000.0
2008-04-04 14:59:00,1.57491,1.57491,1.57338,1.57367,225100000.0
2008-04-04 15:00:00,1.57371,1.57427,1.57348,1.57376,680500000.0
2008-04-04 15:01:00,1.57374,1.57437,1.57338,1.57395,354300000.0
2008-04-04 15:02:00,1.57377,1.57377,1.57284,1.5733,579600001.0
2008-04-04 15:03:00,1.57307,1.57362,1.57276,1.5729,436000003.0
2008-04-04 15:04:00,1.57286,1.57334,1.57286,1.57328,455400000.0
2008-04-04 15:05:00,1.57341,1.5736,1.57307,1.57312,402000001.0
2008-04-04 15:06:00,1.57323,1.57447,1.57323,1.57428,303400000.0
2008-04-04 15:07:00,1.5743,1.57444,1.57354,1.57367,317000000.0
2008-04-04 15:08:00,1.57359,1.57418,1.57359,1.57408,429400000.0
2008-04-04 15:09:00,1.57431,1.575,1.5742,1.57489,500200002.0
2008-04-04 15:10:00,1.57497,1.57555,1.57479,1.57518,524800001.0
2008-04-04 15:11:00,1.57515,1.57596,1.57515,1.57553,426200000.0
2008-04-04 15:12:00,1.57551,1.57641,1.57551,1.57616,340400000.0
2008-04-04 15:13:00,1.57628,1.57723,1.57587,1.577,495800001.0
2008-04-04 15:14:00,1.57723,1.57755,1.57679,1.57747,478800000.0
2008-04-04 15:15:00,1.57744,1.57881,1.57744,1.57823,361400001.0
2008-04-04 15:16:00,1.5784,1.57969,1.57806,1.5788,462200000.0
2008-04-04 15:17:00,1.57866,1.57895,1.57771,1.5781,354200000.0
2008-04-04 15:18:00,1.57797,1.57945,1.57797,1.57937,197500000.0
2008-04-04 15:19:00,1.57956,1.57956,1.57835,1.57933,504900000.0
2008-04-04 15:20:00,1.57927,1.57927,1.57834,1.57863,483900002.0
2008-04-04 15:21:00,1.57859,1.58046,1.57859,1.57916,662900000.0
2008-04-04 15:22:00,1.57912,1.58027,1.57901,1.58005,505400001.0
2008-04-04 15:23:00,1.58014,1.58041,1.57975,1.58025,421900000.0
2008-04-04 15:24:00,1.58041,1.58126,1.57992,1.58126,633900001.0
2008-04-04 15:25:00,1.58133,1.58134,1.58027,1.58035,675500000.0
2008-04-04 15:26:00,1.58038,1.58112,1.58038,1.58079,699500001.0
2008-04-04 15:27:00,1.5805,1.58068,1.57999,1.58026,622300000.0
2008-04-04 15:28:00,1.58032,1.58062,1.58009,1.58038,630300001.0
2008-04-04 15:29:00,1.58022,1.58022,1.57983,1.57997,610300000.0
2008-04-04 15:30:00,1.58002,1.58051,1.57982,1.5804,705600003.0
2008-04-04 15:31:00,1.5803,1.58051,1.57965,1.57965,540900001.0
2008-04-04 15:32:00,1.57961,1.57993,1.57951,1.5799,478500001.0
2008-04-04 15:33:00,1.58002,1.58004,1.57979,1.57979,447700003.0
2008-04-04 15:34:00,1.58057,1.58097,1.58037,1.58097,382900000.0
2008-04-04 15:35:00,1.58093,1.58093,1.58045,1.58045,582400001.0
2008-04-04 15:36:00,1.58022,1.58063,1.57874,1.57958,403000002.0
2008-04-04 15:37:00,1.57955,1.58027,1.57891,1.58027,300900001.0
2008-04-04 15:38:00,1.58038,1.58058,1.58,1.58018,393300002.0
2008-04-04 15:39:00,1.58015,1.58046,1.57957,1.58012,428700000.0
2008-04-04 15:40:00,1.58021,1.58075,1.58021,1.58075,422800000.0
2008-04-04 15:41:00,1.58082,1.5812,1.58082,1.5812,287600001.0
2008-04-04 15:42:00,1.58137,1.58203,1.58126,1.58191,233200001.0
2008-04-04 15:43:00,1.582,1.5828,1.58184,1.58184,419000000.0
2008-04-04 15:44:00,1.58198,1.58205,1.58135,1.58152,307500000.0
2008-04-04 15:45:00,1.58176,1.58217,1.58149,1.5819,586600003.0
2008-04-04 15:46:00,1.58196,1.58204,1.58141,1.58165,505400001.0
2008-04-04 15:47:00,1.58165,1.58177,1.58128,1.58163,217300000.0
2008-04-04 15:48:00,1.5815,1.58166,1.58137,1.58163,200900000.0
2008-04-04 15:49:00,1.58206,1.58226,1.58169,1.58199,488500001.0
2008-04-04 15:50:00,1.58205,1.58214,1.58162,1.58205,420700003.0
2008-04-04 15:51:00,1.58205,1.58205,1.58127,1.58132,525400000.0
2008-04-04 15:52:00,1.58176,1.58195,1.58129,1.58188,388200003.0
2008-04-04 15:53:00,1.5815,1.58159,1.58103,1.58122,377700002.0
2008-04-04 15:54:00,1.58149,1.58149,1.57986,1.5799,357300000.0
2008-04-04 15:55:00,1.57979,1.58002,1.57928,1.57954,482600000.0
2008-04-04 15:56:00,1.57963,1.57997,1.57942,1.57997,333800001.0
2008-04-04 15:57:00,1.57999,1.58009,1.57986,1.57987,386400001.0
2008-04-04 15:58:00,1.5795,1.57955,1.57867,1.57905,510800002.0
2008-04-04 15:59:00,1.57881,1.57914,1.57801,1.57903,555700001.0
2008-04-04 16:00:00,1.57938,1.58101,1.57938,1.58091,390100000.0
2008-04-04 16:01:00,1.5811,1.58214,1.5811,1.58135,496000001.0
2008-04-04 16:02:00,1.5812,1.58122,1.58084,1.58092,560400001.0
2008-04-04 16:03:00,1.58083,1.5818,1.5806,1.58166,390800000.0
2008-04-04 16:04:00,1.5814,1.58201,1.58097,1.58119,481700001.0
2008-04-04 16:05:00,1.58097,1.58101,1.5803,1.58077,506400003.0
2008-04-04 16:06:00,1.5809,1.58183,1.58083,1.58151,209500000.0
2008-04-04 16:07:00,1.5817,1.58306,1.5817,1.58232,213700000.0
2008-04-04 16:08:00,1.58226,1.58233,1.58133,1.58155,160000000.0
2008-04-04 16:09:00,1.58145,1.58186,1.58112,1.58186,336300001.0
2008-04-04 16:10:00,1.58174,1.58184,1.58119,1.58154,420400001.0
2008-04-04 16:11:00,1.58138,1.58166,1.58115,1.58149,565800000.0
2008-04-04 16:12:00,1.58152,1.58184,1.58143,1.58165,450900000.0
2008-04-04 16:13:00,1.58161,1.58168,1.5807,1.58076,517600002.0
2008-04-04 16:14:00,1.581,1.58134,1.58055,1.58087,524900000.0
2008-04-04 16:15:00,1.58117,1.58182,1.58106,1.58151,624400003.0
2008-04-04 16:16:00,1.58154,1.58185,1.58143,1.58159,550100001.0
2008-04-04 16:17:00,1.5816,1.58226,1.58138,1.58218,510100000.0
2008-04-04 16:18:00,1.58219,1.58291,1.58211,1.58247,687900001.0
2008-04-04 16:19:00,1.58266,1.58291,1.58246,1.58258,694700001.0
2008-04-04 16:20:00,1.58252,1.58305,1.58246,1.58266,645800000.0
2008-04-04 16:21:00,1.58247,1.58257,1.58203,1.5821,569600000.0
2008-04-04 16:22:00,1.58182,1.5821,1.58157,1.58168,470400000.0
2008-04-04 16:23:00,1.58154,1.5816,1.58109,1.5812,528500001.0
2008-04-04 16:24:00,1.58117,1.58133,1.58096,1.58099,515300001.0
2008-04-04 16:25:00,1.58091,1.58139,1.58065,1.58128,589300001.0
2008-04-04 16:26:00,1.58145,1.58167,1.58112,1.58137,486100000.0
2008-04-04 16:27:00,1.58153,1.58195,1.58136,1.58162,435900002.0
2008-04-04 16:28:00,1.58163,1.58181,1.58137,1.58137,579100002.0
2008-04-04 16:29:00,1.5812,1.58143,1.58092,1.58107,462200001.0
2008-04-04 16:30:00,1.581,1.58169,1.58067,1.58129,468700000.0
2008-04-04 16:31:00,1.58114,1.58139,1.58092,1.58112,318800001.0
2008-04-04 16:32:00,1.58124,1.5817,1.58124,1.58168,578200001.0
2008-04-04 16:33:00,1.58174,1.58233,1.58174,1.58199,518400000.0
2008-04-04 16:34:00,1.58201,1.58206,1.58169,1.58178,353100000.0
2008-04-04 16:35:00,1.58182,1.58223,1.58182,1.58223,382400000.0
2008-04-04 16:36:00,1.5823,1.58239,1.58192,1.58231,516000004.0
2008-04-04 16:37:00,1.58241,1.58257,1.58197,1.58236,549600000.0
2008-04-04 16:38:00,1.58246,1.58288,1.58245,1.58263,500100000.0
2008-04-04 16:39:00,1.58258,1.58266,1.58223,1.58254,569700000.0
2008-04-04 16:40:00,1.58266,1.58274,1.58217,1.5823,413600000.0
2008-04-04 16:41:00,1.58214,1.58214,1.58118,1.58118,327100000.0
2008-04-04 16:42:00,1.58106,1.58137,1.58086,1.58111,413400001.0
2008-04-04 16:43:00,1.58126,1.58126,1.58089,1.58115,457600001.0
2008-04-04 16:44:00,1.58108,1.58119,1.5807,1.58108,463900000.0
2008-04-04 16:45:00,1.58091,1.58098,1.58071,1.58087,447200001.0
2008-04-04 16:46:00,1.58092,1.58158,1.58092,1.58139,339500000.0
2008-04-04 16:47:00,1.58137,1.58229,1.58121,1.58199,516600000.0
2008-04-04 16:48:00,1.58214,1.58272,1.58204,1.58256,518300000.0
2008-04-04 16:49:00,1.58269,1.58324,1.58258,1.58296,441300001.0
2008-04-04 16:50:00,1.58289,1.58349,1.58289,1.58342,448900001.0
2008-04-04 16:51:00,1.58368,1.58423,1.58346,1.58407,304800000.0
2008-04-04 16:52:00,1.58408,1.58473,1.58388,1.58462,323400002.0
2008-04-04 16:53:00,1.58453,1.58453,1.58333,1.58367,588200001.0
2008-04-04 16:54:00,1.58386,1.58405,1.58361,1.58392,425300000.0
2008-04-04 16:55:00,1.58397,1.58456,1.58379,1.58456,519600001.0
2008-04-04 16:56:00,1.58466,1.5851,1.58451,1.5847,242700001.0
2008-04-04 16:57:00,1.58473,1.58516,1.58455,1.58496,586100001.0
2008-04-04 16:58:00,1.58524,1.58577,1.58524,1.58551,523900002.0
2008-04-04 16:59:00,1.58572,1.58735,1.58549,1.58734,463200000.0
2008-04-04 17:00:00,1.58726,1.58752,1.58664,1.58679,839500002.0
2008-04-04 17:01:00,1.58677,1.58709,1.58666,1.58687,479700002.0
2008-04-04 17:02:00,1.58681,1.58681,1.58597,1.58633,374600000.0
2008-04-04 17:03:00,1.58616,1.58616,1.58556,1.58584,424500000.0
2008-04-04 17:04:00,1.58569,1.58591,1.58557,1.58572,478900003.0
2008-04-04 17:05:00,1.58579,1.58691,1.58562,1.58691,434900001.0
2008-04-04 17:06:00,1.58701,1.58759,1.58669,1.58759,374400003.0
2008-04-04 17:07:00,1.58764,1.58821,1.5874,1.58778,296100000.0
2008-04-04 17:08:00,1.58762,1.58762,1.58659,1.58659,471600000.0
2008-04-04 17:09:00,1.58641,1.58654,1.5858,1.58595,527999999.0
2008-04-04 17:10:00,1.58611,1.58637,1.58586,1.58586,394100001.0
2008-04-04 17:11:00,1.58585,1.58593,1.58546,1.58577,512600001.0
2008-04-04 17:12:00,1.58582,1.58624,1.58566,1.58577,409400002.0
2008-04-04 17:13:00,1.58564,1.58597,1.58534,1.58585,293200000.0
2008-04-04 17:14:00,1.58591,1.58609,1.58563,1.58594,496700002.0
2008-04-04 17:15:00,1.58604,1.58664,1.58582,1.58628,493200001.0
2008-04-04 17:16:00,1.58619,1.58699,1.58619,1.58675,493800000.0
2008-04-04 17:17:00,1.58674,1.58691,1.58663,1.58686,355700001.0
2008-04-04 17:18:00,1.58668,1.5867,1.58619,1.58619,614200000.0
2008-04-04 17:19:00,1.58618,1.58642,1.58608,1.58612,371400000.0
2008-04-04 17:20:00,1.5863,1.58644,1.58598,1.58634,491600001.0
2008-04-04 17:21:00,1.58634,1.58653,1.58623,1.58636,447800000.0
2008-04-04 17:22:00,1.5864,1.58648,1.58615,1.58644,518100001.0
2008-04-04 17:23:00,1.58624,1.58652,1.58614,1.58622,475900001.0
2008-04-04 17:24:00,1.58624,1.58643,1.58612,1.58612,519000002.0
2008-04-04 17:25:00,1.58621,1.58634,1.58595,1.58606,393100000.0
2008-04-04 17:26:00,1.58611,1.58619,1.58583,1.58616,468900001.0
2008-04-04 17:27:00,1.58581,1.58602,1.58531,1.58531,502800000.0
2008-04-04 17:28:00,1.5853,1.58583,1.58503,1.58554,496100000.0
2008-04-04 17:29:00,1.58568,1.58627,1.58552,1.58618,679200002.0
2008-04-04 17:30:00,1.5862,1.58636,1.58591,1.58606,500200001.0
2008-04-04 17:31:00,1.58605,1.58622,1.58583,1.58606,683500003.0
2008-04-04 17:32:00,1.58612,1.58662,1.58612,1.58641,462600000.0
2008-04-04 17:33:00,1.58636,1.58656,1.58611,1.58629,473600000.0
2008-04-04 17:34:00,1.58632,1.58648,1.58618,1.58648,422300000.0
2008-04-04 17:35:00,1.58639,1.58653,1.58629,1.58642,424000001.0
2008-04-04 17:36:00,1.58614,1.58617,1.58591,1.58601,497700003.0
2008-04-04 17:37:00,1.58598,1.58598,1.58555,1.58558,312600000.0
2008-04-04 17:38:00,1.58554,1.58574,1.58534,1.58546,499500000.0
2008-04-04 17:39:00,1.58553,1.58585,1.58551,1.58585,472600000.0
2008-04-04 17:40:00,1.58585,1.58599,1.58582,1.58587,310000002.0
2008-04-04 17:41:00,1.5859,1.58598,1.58572,1.58572,374700001.0
2008-04-04 17:42:00,1.58563,1.58597,1.58554,1.58575,301300000.0
2008-04-04 17:43:00,1.58566,1.5859,1.58563,1.58576,396200003.0
2008-04-04 17:44:00,1.58568,1.58608,1.5856,1.5856,451400002.0
2008-04-04 17:45:00,1.58542,1.58564,1.58514,1.58545,597700001.0
2008-04-04 17:46:00,1.5854,1.58547,1.58524,1.58527,531500002.0
2008-04-04 17:47:00,1.5854,1.58568,1.5849,1.58496,505000002.0
2008-04-04 17:48:00,1.58498,1.5857,1.58496,1.5857,335900001.0
2008-04-04 17:49:00,1.58585,1.5861,1.58581,1.58608,355300001.0
2008-04-04 17:50:00,1.58616,1.58634,1.58589,1.58622,502500001.0
2008-04-04 17:51:00,1.58648,1.58662,1.58635,1.5864,427000001.0
2008-04-04 17:52:00,1.58664,1.58725,1.58664,1.58722,530200001.0
2008-04-04 17:53:00,1.58721,1.58723,1.58616,1.58616,494700001.0
2008-04-04 17:54:00,1.58627,1.58677,1.58627,1.5867,393800002.0
2008-04-04 17:55:00,1.58673,1.5871,1.58662,1.5871,439900000.0
2008-04-04 17:56:00,1.5873,1.58781,1.58721,1.58747,407200000.0
2008-04-04 17:57:00,1.58756,1.58773,1.58732,1.58767,611800000.0
2008-04-04 17:58:00,1.58727,1.58733,1.58687,1.58694,617800001.0
2008-04-04 17:59:00,1.58739,1.5878,1.58694,1.58765,290400000.0
2008-04-04 18:00:00,1.58759,1.58786,1.58705,1.58712,603700000.0
2008-04-04 18:01:00,1.58688,1.58707,1.58673,1.58676,765800000.0
2008-04-04 18:02:00,1.58675,1.5871,1.58675,1.58698,588700003.0
2008-04-04 18:03:00,1.58711,1.58718,1.58686,1.58716,356800000.0
2008-04-04 18:04:00,1.58723,1.58732,1.58702,1.58712,513100001.0
2008-04-04 18:05:00,1.58698,1.58707,1.58669,1.58707,560500001.0
2008-04-04 18:06:00,1.58709,1.5874,1.58709,1.5872,334800001.0
2008-04-04 18:07:00,1.58725,1.58761,1.58721,1.58721,465500000.0
2008-04-04 18:08:00,1.5871,1.5871,1.58662,1.58668,510700000.0
2008-04-04 18:09:00,1.58659,1.58662,1.5863,1.58633,480200001.0
2008-04-04 18:10:00,1.58627,1.5865,1.58615,1.5864,527300001.0
2008-04-04 18:11:00,1.58592,1.58623,1.5858,1.58584,344000000.0
2008-04-04 18:12:00,1.58581,1.58591,1.58565,1.58579,422900000.0
2008-04-04 18:13:00,1.58572,1.58581,1.58567,1.58572,333700000.0
2008-04-04 18:14:00,1.58562,1.58586,1.58439,1.58583,497900000.0
2008-04-04 18:15:00,1.5857,1.5863,1.58522,1.58614,447100000.0
2008-04-04 18:16:00,1.58619,1.58646,1.58614,1.58631,286200002.0
2008-04-04 18:17:00,1.58618,1.58619,1.58503,1.58519,471300001.0
2008-04-04 18:18:00,1.5851,1.58523,1.5849,1.585,473900001.0
2008-04-04 18:19:00,1.58494,1.58513,1.58478,1.585,454500002.0
2008-04-04 18:20:00,1.58486,1.58503,1.58458,1.58503,407700003.0
2008-04-04 18:21:00,1.58491,1.5851,1.58481,1.58488,371500000.0
2008-04-04 18:22:00,1.5852,1.58569,1.58518,1.58551,405700001.0
2008-04-04 18:23:00,1.58555,1.58583,1.58548,1.58578,400600000.0
2008-04-04 18:24:00,1.58576,1.58576,1.58512,1.58517,258400001.0
2008-04-04 18:25:00,1.58503,1.5852,1.58474,1.5852,454700000.0
2008-04-04 18:26:00,1.58514,1.58546,1.58514,1.58518,249400000.0
2008-04-04 18:27:00,1.58516,1.58529,1.58505,1.58529,434700001.0
2008-04-04 18:28:00,1.58543,1.58567,1.58528,1.58549,352600000.0
2008-04-04 18:29:00,1.58547,1.58566,1.58508,1.58526,696600001.0
2008-04-04 18:30:00,1.58529,1.58548,1.58505,1.58548,473600001.0
2008-04-04 18:31:00,1.58535,1.58535,1.58505,1.58514,450500002.0
2008-04-04 18:32:00,1.5851,1.58541,1.585,1.58523,343800001.0
2008-04-04 18:33:00,1.58546,1.58564,1.58532,1.58551,541800001.0
2008-04-04 18:34:00,1.58563,1.58656,1.58563,1.58617,410900000.0
2008-04-04 18:35:00,1.58633,1.58687,1.58633,1.58665,309700000.0
2008-04-04 18:36:00,1.58677,1.58694,1.58672,1.58688,395000001.0
2008-04-04 18:37:00,1.58685,1.58685,1.58643,1.58643,331000001.0
2008-04-04 18:38:00,1.58652,1.58664,1.5864,1.58652,350800002.0
2008-04-04 18:39:00,1.58646,1.58672,1.58646,1.58647,238400000.0
2008-04-04 18:40:00,1.58649,1.5868,1.58648,1.58667,497600000.0
2008-04-04 18:41:00,1.58645,1.58659,1.58637,1.58639,196500001.0
2008-04-04 18:42:00,1.58638,1.58655,1.58628,1.58634,486000001.0
2008-04-04 18:43:00,1.58634,1.58653,1.58625,1.58646,487800000.0
2008-04-04 18:44:00,1.5865,1.5865,1.58625,1.5864,442700001.0
2008-04-04 18:45:00,1.58632,1.58632,1.58609,1.58609,309800002.0
2008-04-04 18:46:00,1.58605,1.58621,1.58589,1.58589,604400000.0
2008-04-04 18:47:00,1.58585,1.58601,1.58566,1.58571,496400000.0
2008-04-04 18:48:00,1.58561,1.58603,1.58558,1.58566,565300000.0
2008-04-04 18:49:00,1.5858,1.58626,1.58578,1.58605,299000000.0
2008-04-04 18:50:00,1.58607,1.58609,1.58585,1.58597,317600002.0
2008-04-04 18:51:00,1.58581,1.58588,1.58539,1.58547,223800000.0
2008-04-04 18:52:00,1.58536,1.58537,1.58507,1.58532,385100002.0
2008-04-04 18:53:00,1.58527,1.58553,1.58514,1.58519,536300001.0
2008-04-04 18:54:00,1.58542,1.58555,1.58531,1.58531,597500002.0
2008-04-04 18:55:00,1.58543,1.58581,1.58488,1.58532,670000000.0
2008-04-04 18:56:00,1.58526,1.58573,1.58522,1.58522,570400000.0
2008-04-04 18:57:00,1.58484,1.58508,1.58459,1.58472,751500001.0
2008-04-04 18:58:00,1.58482,1.58495,1.58471,1.58482,367400000.0
2008-04-04 18:59:00,1.58479,1.58479,1.58407,1.58407,489500003.0
2008-04-04 19:00:00,1.58407,1.58471,1.58407,1.58471,272300000.0
2008-04-04 19:01:00,1.58489,1.585,1.58469,1.58493,534300001.0
2008-04-04 19:02:00,1.58464,1.58471,1.58434,1.58447,467800000.0
2008-04-04 19:03:00,1.58447,1.58501,1.58447,1.58486,500500000.0
2008-04-04 19:04:00,1.58489,1.585,1.58458,1.58484,581800000.0
2008-04-04 19:05:00,1.58476,1.58483,1.58458,1.58471,718500002.0
2008-04-04 19:06:00,1.58462,1.58488,1.58445,1.5845,464900001.0
2008-04-04 19:07:00,1.5846,1.58494,1.5846,1.58494,520700001.0
2008-04-04 19:08:00,1.58472,1.58508,1.58456,1.58508,597400000.0
2008-04-04 19:09:00,1.58492,1.58492,1.58457,1.58486,556600002.0
2008-04-04 19:10:00,1.58481,1.58499,1.58475,1.58479,456200000.0
2008-04-04 19:11:00,1.58492,1.58522,1.5848,1.58489,342300000.0
2008-04-04 19:12:00,1.58509,1.58542,1.58509,1.58542,533800000.0
2008-04-04 19:13:00,1.58553,1.58569,1.58535,1.58545,655800001.0
2008-04-04 19:14:00,1.58535,1.58561,1.58516,1.58544,723900000.0
2008-04-04 19:15:00,1.58542,1.58567,1.58542,1.58553,415800001.0
2008-04-04 19:16:00,1.5855,1.58581,1.58543,1.58547,286000001.0
2008-04-04 19:17:00,1.58544,1.58589,1.58544,1.58568,476000002.0
2008-04-04 19:18:00,1.58572,1.58594,1.58541,1.58566,453200000.0
2008-04-04 19:19:00,1.58566,1.58597,1.58546,1.58551,369600001.0
2008-04-04 19:20:00,1.58584,1.58617,1.58579,1.58617,591500001.0
2008-04-04 19:21:00,1.58641,1.58657,1.58629,1.58644,344600000.0
2008-04-04 19:22:00,1.58636,1.58636,1.58585,1.586,344600001.0
2008-04-04 19:23:00,1.58583,1.58583,1.58531,1.58533,425500001.0
2008-04-04 19:24:00,1.58508,1.58514,1.58475,1.58475,483000002.0
2008-04-04 19:25:00,1.58468,1.58487,1.58462,1.58474,613300003.0
2008-04-04 19:26:00,1.58452,1.58459,1.58441,1.5845,218500000.0
2008-04-04 19:27:00,1.58435,1.58435,1.584,1.584,297900000.0
2008-04-04 19:28:00,1.58396,1.584,1.58373,1.58387,268400000.0
2008-04-04 19:29:00,1.58377,1.58404,1.58377,1.58392,392200000.0
2008-04-04 19:30:00,1.58395,1.58412,1.58385,1.58395,401900000.0
2008-04-04 19:31:00,1.58396,1.5842,1.58391,1.58402,533800001.0
2008-04-04 19:32:00,1.58401,1.58418,1.5839,1.58396,386400001.0
2008-04-04 19:33:00,1.58384,1.58384,1.58306,1.58333,368800001.0
2008-04-04 19:34:00,1.5834,1.58376,1.5834,1.58361,565900002.0
2008-04-04 19:35:00,1.5838,1.58408,1.58365,1.58376,438500000.0
2008-04-04 19:36:00,1.58369,1.58389,1.58352,1.58384,240100000.0
2008-04-04 19:37:00,1.58384,1.5841,1.58384,1.58404,342400001.0
2008-04-04 19:38:00,1.58413,1.58421,1.58388,1.58388,540400000.0
2008-04-04 19:39:00,1.58374,1.58381,1.58335,1.58363,306500000.0
2008-04-04 19:40:00,1.58368,1.58377,1.58358,1.58372,361500001.0
2008-04-04 19:41:00,1.58395,1.58406,1.58373,1.58373,189400001.0
2008-04-04 19:42:00,1.58369,1.58381,1.58343,1.58365,252700000.0
2008-04-04 19:43:00,1.58366,1.58397,1.58366,1.58375,313500000.0
2008-04-04 19:44:00,1.58369,1.58371,1.58352,1.58355,301200002.0
2008-04-04 19:45:00,1.58349,1.58359,1.58331,1.58338,87900000.0
2008-04-04 19:46:00,1.58343,1.58348,1.58325,1.58328,213500000.0
2008-04-04 19:47:00,1.58315,1.58319,1.58293,1.58314,380000002.0
2008-04-04 19:48:00,1.58316,1.58354,1.58309,1.58351,211700000.0
2008-04-04 19:49:00,1.5834,1.58341,1.58292,1.58313,492300001.0
2008-04-04 19:50:00,1.58325,1.58352,1.58319,1.58345,580000004.0
2008-04-04 19:51:00,1.58336,1.58352,1.58333,1.58336,369600003.0
2008-04-04 19:52:00,1.58324,1.58342,1.58317,1.58338,431300001.0
2008-04-04 19:53:00,1.58346,1.58384,1.58331,1.58384,699300003.0
2008-04-04 19:54:00,1.58379,1.58379,1.5833,1.5833,299600001.0
2008-04-04 19:55:00,1.58331,1.58351,1.58308,1.5831,367100001.0
2008-04-04 19:56:00,1.58304,1.58333,1.58304,1.58322,457800001.0
2008-04-04 19:57:00,1.58331,1.58354,1.58326,1.58339,240900002.0
2008-04-04 19:58:00,1.58349,1.58367,1.58324,1.58342,489300001.0
2008-04-04 19:59:00,1.58348,1.58364,1.58338,1.58361,356800000.0
2008-04-04 20:00:00,1.58364,1.58377,1.58344,1.58353,480500001.0
2008-04-04 20:01:00,1.58346,1.58369,1.58345,1.58363,663100000.0
2008-04-04 20:02:00,1.58358,1.58383,1.5835,1.58363,517400001.0
2008-04-04 20:03:00,1.58376,1.58397,1.58365,1.58391,683600001.0
2008-04-04 20:04:00,1.5836,1.58376,1.58353,1.58363,332500000.0
2008-04-04 20:05:00,1.58361,1.58377,1.58352,1.58369,397600003.0
2008-04-04 20:06:00,1.58352,1.58375,1.58337,1.58351,578900001.0
2008-04-04 20:07:00,1.58338,1.58359,1.58338,1.58345,552800001.0
2008-04-04 20:08:00,1.58381,1.58419,1.58364,1.58409,613700001.0
2008-04-04 20:09:00,1.58422,1.58454,1.58397,1.58433,588400001.0
2008-04-04 20:10:00,1.58449,1.58452,1.58422,1.58442,614700000.0
2008-04-04 20:11:00,1.58437,1.58457,1.58422,1.58433,725400001.0
2008-04-04 20:12:00,1.58439,1.58477,1.58438,1.58469,659400000.0
2008-04-04 20:13:00,1.58476,1.58486,1.58466,1.58468,393100000.0
2008-04-04 20:14:00,1.58496,1.58541,1.58484,1.58525,382900001.0
2008-04-04 20:15:00,1.5853,1.58545,1.5848,1.58519,383900001.0
2008-04-04 20:16:00,1.58508,1.58535,1.585,1.58503,239000000.0
2008-04-04 20:17:00,1.58497,1.58505,1.58465,1.58466,291800000.0
2008-04-04 20:18:00,1.58476,1.58501,1.58468,1.58479,625600001.0
2008-04-04 20:19:00,1.58476,1.5855,1.58461,1.58541,281700000.0
2008-04-04 20:20:00,1.58569,1.58638,1.58569,1.58621,423300000.0
2008-04-04 20:21:00,1.58615,1.58615,1.58593,1.58593,98000000.0
2008-04-04 20:22:00,1.58596,1.58607,1.58577,1.58604,203700000.0
2008-04-04 20:23:00,1.58596,1.58597,1.58523,1.58533,430600000.0
2008-04-04 20:24:00,1.58567,1.58574,1.58543,1.58555,276900001.0
2008-04-04 20:25:00,1.58546,1.58554,1.58527,1.58536,252900000.0
2008-04-04 20:26:00,1.58534,1.58561,1.58534,1.58544,412300000.0
2008-04-04 20:27:00,1.58554,1.58584,1.58547,1.58554,407300000.0
2008-04-04 20:28:00,1.58558,1.58573,1.58535,1.58535,305600002.0
2008-04-04 20:29:00,1.58547,1.58594,1.58547,1.58581,524100001.0
2008-04-04 20:30:00,1.5856,1.58581,1.58535,1.58544,216700000.0
2008-04-04 20:31:00,1.58526,1.58537,1.5852,1.5853,207000000.0
2008-04-04 20:32:00,1.58532,1.58544,1.58504,1.58528,146600000.0
2008-04-04 20:33:00,1.58536,1.58551,1.58526,1.58539,298300000.0
2008-04-04 20:34:00,1.58538,1.58538,1.58512,1.58522,380099999.0
2008-04-04 20:35:00,1.58511,1.58534,1.58511,1.58513,284500000.0
2008-04-04 20:36:00,1.58513,1.58541,1.58501,1.58511,441800001.0
2008-04-04 20:37:00,1.58499,1.58524,1.58492,1.58507,309500000.0
2008-04-04 20:38:00,1.5852,1.5852,1.58471,1.58506,236100000.0
2008-04-04 20:39:00,1.58502,1.5852,1.58477,1.58477,405100000.0
2008-04-04 20:40:00,1.58469,1.58469,1.58441,1.5845,293600000.0
2008-04-04 20:41:00,1.58455,1.5846,1.58432,1.58437,430200000.0
2008-04-04 20:42:00,1.58433,1.58458,1.58421,1.58457,228100000.0
2008-04-04 20:43:00,1.58474,1.58493,1.58468,1.58481,209400002.0
2008-04-04 20:44:00,1.58482,1.58482,1.58438,1.5844,236500000.0
2008-04-04 20:45:00,1.5844,1.5845,1.5843,1.58433,490700000.0
2008-04-04 20:46:00,1.5844,1.58452,1.58431,1.58451,290700002.0
2008-04-04 20:47:00,1.58461,1.58469,1.58446,1.58448,315400001.0
2008-04-04 20:48:00,1.5844,1.58446,1.5842,1.5842,292500000.0
2008-04-04 20:49:00,1.58411,1.58428,1.58402,1.58428,480400002.0
2008-04-04 20:50:00,1.58431,1.5845,1.58424,1.58433,199200000.0
2008-04-04 20:51:00,1.58441,1.58462,1.58437,1.58446,287500001.0
2008-04-04 20:52:00,1.58441,1.58461,1.58433,1.58456,193600000.0
2008-04-04 20:53:00,1.58471,1.58531,1.58468,1.58501,250900001.0
2008-04-04 20:54:00,1.58502,1.58505,1.5848,1.58497,102500000.0
2008-04-04 20:55:00,1.58502,1.58526,1.58502,1.58513,289200000.0
2008-04-04 20:56:00,1.5852,1.58551,1.5852,1.58533,134600001.0
2008-04-04 20:57:00,1.58534,1.58555,1.58496,1.58518,419100002.0
2008-04-04 20:58:00,1.58508,1.58541,1.58498,1.58541,288200001.0
2008-04-04 20:59:00,1.58541,1.58546,1.58486,1.58546,138500000.0
2008-04-04 21:00:00,1.58526,1.58532,1.58479,1.58487,307400000.0
2008-04-04 21:01:00,1.58472,1.58477,1.58456,1.58468,179000000.0
2008-04-04 21:02:00,1.58462,1.58478,1.58462,1.58478,64800000.0
2008-04-04 21:03:00,1.58477,1.58477,1.58436,1.58453,274300002.0
2008-04-04 21:04:00,1.58434,1.58447,1.58416,1.58434,322400001.0
2008-04-04 21:05:00,1.58436,1.58463,1.58417,1.5846,420200000.0
2008-04-04 21:06:00,1.58463,1.58474,1.5843,1.58432,228600001.0
2008-04-04 21:07:00,1.58427,1.58491,1.58427,1.58491,177800000.0
2008-04-04 21:08:00,1.5849,1.58517,1.58488,1.58495,234800000.0
2008-04-04 21:09:00,1.58472,1.58489,1.58465,1.58489,320700001.0
2008-04-04 21:10:00,1.58488,1.58509,1.58467,1.5849,236600000.0
2008-04-04 21:11:00,1.58502,1.58564,1.58502,1.5856,323800002.0
2008-04-04 21:12:00,1.58558,1.58572,1.58551,1.58558,237900000.0
2008-04-04 21:13:00,1.58576,1.58615,1.58576,1.58595,261800003.0
2008-04-04 21:14:00,1.58601,1.58603,1.58564,1.58603,192100000.0
2008-04-04 21:15:00,1.5859,1.58613,1.58581,1.58581,316200002.0
2008-04-04 21:16:00,1.5859,1.5859,1.58563,1.58565,142300000.0
2008-04-04 21:17:00,1.58562,1.58583,1.58555,1.58572,310400000.0
2008-04-04 21:18:00,1.58573,1.58573,1.58556,1.58564,204100001.0
2008-04-04 21:19:00,1.58564,1.58568,1.58542,1.58566,147400000.0
2008-04-04 21:20:00,1.58551,1.58572,1.58551,1.58569,61700000.0
2008-04-04 21:21:00,1.58574,1.58601,1.58565,1.58571,112100001.0
2008-04-04 21:22:00,1.58558,1.58561,1.58549,1.58549,214000000.0
2008-04-04 21:23:00,1.58548,1.58554,1.58543,1.58543,78600001.0
2008-04-04 21:24:00,1.58552,1.58611,1.58552,1.58608,139000001.0
2008-04-04 21:25:00,1.58618,1.58685,1.58618,1.58684,311400002.0
2008-04-04 21:26:00,1.58682,1.58698,1.58675,1.58678,223500000.0
2008-04-04 21:27:00,1.58675,1.58692,1.58669,1.58677,142100000.0
2008-04-04 21:28:00,1.58665,1.58665,1.58625,1.58625,148900000.0
2008-04-04 21:29:00,1.58629,1.58648,1.58614,1.58614,279000000.0
2008-04-04 21:30:00,1.58617,1.58629,1.58614,1.58615,99700000.0
2008-04-04 21:31:00,1.58616,1.58632,1.58609,1.58619,334000000.0
2008-04-04 21:32:00,1.58609,1.58631,1.58609,1.58629,392600001.0
2008-04-04 21:33:00,1.58628,1.58649,1.58626,1.58639,342900000.0
2008-04-04 21:34:00,1.58646,1.58653,1.5864,1.58645,196800000.0
2008-04-04 21:35:00,1.58645,1.58656,1.58635,1.58636,361500001.0
2008-04-04 21:36:00,1.58635,1.58638,1.58614,1.58628,379300000.0
2008-04-04 21:37:00,1.58623,1.58646,1.58606,1.5862,245100000.0
2008-04-04 21:38:00,1.58627,1.58636,1.58617,1.58636,260900001.0
2008-04-04 21:39:00,1.58637,1.58687,1.58637,1.58657,303700000.0
2008-04-04 21:40:00,1.58667,1.58695,1.58667,1.58671,184300001.0
2008-04-04 21:41:00,1.58685,1.58709,1.58676,1.58676,227000000.0
2008-04-04 21:42:00,1.58675,1.58698,1.58675,1.58698,157100000.0
2008-04-04 21:43:00,1.58703,1.58711,1.58692,1.58696,216300000.0
2008-04-04 21:44:00,1.58699,1.58705,1.58684,1.58691,158400000.0
2008-04-04 21:45:00,1.58693,1.58713,1.58679,1.58713,337400000.0
2008-04-04 21:46:00,1.58718,1.58721,1.58681,1.58693,340100000.0
2008-04-04 21:47:00,1.587,1.58731,1.58678,1.58726,222000000.0
2008-04-04 21:48:00,1.5874,1.58743,1.5869,1.5869,386900000.0
2008-04-04 21:49:00,1.58669,1.58686,1.58658,1.58662,284100000.0
2008-04-04 21:50:00,1.58648,1.58665,1.58592,1.58592,368800002.0
2008-04-04 21:51:00,1.58599,1.5864,1.58599,1.58625,581100003.0
2008-04-04 21:52:00,1.58634,1.58658,1.58629,1.5864,344400000.0
2008-04-04 21:53:00,1.58653,1.58665,1.58629,1.58639,72600000.0
2008-04-04 21:54:00,1.58632,1.58655,1.58632,1.58652,493400000.0
2008-04-04 21:55:00,1.58657,1.58662,1.58646,1.58659,171900000.0
2008-04-04 21:56:00,1.58661,1.5868,1.58661,1.5868,19000000.0
2008-04-04 21:57:00,1.58667,1.58705,1.58667,1.587,242700000.0
2008-04-04 21:58:00,1.58739,1.58777,1.58733,1.5875,144000001.0
2008-04-04 21:59:00,1.58744,1.58757,1.58741,1.58748,222100000.0
2008-04-04 22:00:00,1.58731,1.5875,1.58728,1.5875,89400000.0
2008-04-04 22:01:00,1.58746,1.58762,1.58737,1.58738,139000000.0
2008-04-04 22:02:00,1.58727,1.5873,1.58668,1.58694,165800000.0
2008-04-04 22:03:00,1.58697,1.58714,1.58674,1.58682,117600000.0
2008-04-04 22:04:00,1.58683,1.58726,1.58682,1.58715,200500000.0
2008-04-04 22:05:00,1.58729,1.58748,1.58694,1.58733,181700000.0
2008-04-04 22:06:00,1.58757,1.58799,1.58748,1.58751,110200000.0
2008-04-04 22:07:00,1.58745,1.58745,1.5871,1.5871,172000000.0
2008-04-04 22:08:00,1.58685,1.58689,1.58615,1.58615,188300000.0
2008-04-04 22:09:00,1.58597,1.58654,1.58597,1.58624,271200000.0
2008-04-04 22:10:00,1.5863,1.58675,1.5863,1.58674,184600002.0
2008-04-04 22:11:00,1.58673,1.58687,1.58649,1.58668,244600000.0
2008-04-04 22:12:00,1.5868,1.58694,1.58673,1.58683,199800000.0
2008-04-04 22:13:00,1.58689,1.58707,1.58686,1.58694,174300000.0
2008-04-04 22:14:00,1.58691,1.58711,1.58686,1.58691,224500001.0
2008-04-04 22:15:00,1.58692,1.58717,1.58692,1.58711,103000000.0
2008-04-04 22:16:00,1.58709,1.58712,1.58702,1.58702,98400001.0
2008-04-04 22:17:00,1.58698,1.58731,1.58694,1.58713,204700001.0
2008-04-04 22:18:00,1.58725,1.58728,1.5867,1.58728,125200000.0
2008-04-04 22:19:00,1.58705,1.58722,1.58666,1.58666,268200001.0
2008-04-04 22:20:00,1.58659,1.58737,1.58646,1.58731,149900000.0
2008-04-04 22:21:00,1.58736,1.58745,1.58714,1.58714,153000000.0
2008-04-04 22:22:00,1.58722,1.58775,1.58722,1.58775,173100000.0
2008-04-04 22:23:00,1.58776,1.58795,1.58774,1.58792,192400001.0
2008-04-04 22:24:00,1.58805,1.58887,1.58805,1.58848,263500000.0
2008-04-04 22:25:00,1.58866,1.58918,1.58839,1.58879,249900002.0
2008-04-04 22:26:00,1.58883,1.58901,1.58838,1.58901,181700000.0
2008-04-04 22:27:00,1.58909,1.5894,1.58847,1.58873,150200000.0
2008-04-04 22:28:00,1.58846,1.58887,1.58807,1.58807,61900000.0
2008-04-04 22:29:00,1.58842,1.58849,1.58813,1.58821,178900000.0
2008-04-04 22:30:00,1.58805,1.58805,1.58698,1.58736,221300000.0
2008-04-04 22:31:00,1.58727,1.58732,1.58681,1.58721,320500001.0
2008-04-04 22:32:00,1.58731,1.58768,1.58707,1.58738,217100001.0
2008-04-04 22:33:00,1.58704,1.58731,1.58701,1.58731,114500000.0
2008-04-04 22:34:00,1.58737,1.58778,1.58729,1.58733,248700000.0
2008-04-04 22:35:00,1.58731,1.58743,1.58729,1.58733,158500000.0
2008-04-04 22:36:00,1.58731,1.58731,1.58714,1.58724,125200000.0
2008-04-04 22:37:00,1.58743,1.58743,1.58725,1.58734,272500001.0
2008-04-04 22:38:00,1.5873,1.58742,1.58704,1.58708,320900001.0
2008-04-04 22:39:00,1.58698,1.58698,1.58625,1.58625,318200001.0
2008-04-04 22:40:00,1.58626,1.58659,1.58607,1.5865,237100000.0
2008-04-04 22:41:00,1.58669,1.587,1.58642,1.58642,286000002.0
2008-04-04 22:42:00,1.58631,1.58631,1.58592,1.58614,141800000.0
2008-04-04 22:43:00,1.58575,1.58586,1.58561,1.58566,176900000.0
2008-04-04 22:44:00,1.58553,1.58563,1.58512,1.58512,174000000.0
2008-04-04 22:45:00,1.58513,1.58527,1.58513,1.58522,262300000.0
2008-04-04 22:46:00,1.58553,1.5859,1.58535,1.58575,152300000.0
2008-04-04 22:47:00,1.58577,1.58597,1.58577,1.58577,142000000.0
2008-04-04 22:48:00,1.58574,1.58607,1.58574,1.58602,129700000.0
2008-04-04 22:49:00,1.58605,1.5861,1.58549,1.58607,236700000.0
2008-04-04 22:50:00,1.58612,1.58649,1.58612,1.58621,199700000.0
2008-04-04 22:51:00,1.58624,1.58641,1.58595,1.58627,296000000.0
2008-04-04 22:52:00,1.58626,1.58648,1.58608,1.58619,315900001.0
2008-04-04 22:53:00,1.58643,1.58652,1.58624,1.58644,155700000.0
2008-04-04 22:54:00,1.58654,1.58654,1.58631,1.58645,161900000.0
2008-04-04 22:55:00,1.58642,1.58649,1.5863,1.58636,216700000.0
2008-04-04 22:56:00,1.58628,1.58655,1.58625,1.58638,169200000.0
2008-04-04 22:57:00,1.58589,1.58605,1.58587,1.58589,288700002.0
2008-04-04 22:58:00,1.58729,1.58753,1.58693,1.58753,28200000.0
2008-04-04 22:59:00,1.58741,1.58741,1.58635,1.5864,160600000.0
2008-04-06 23:00:00,1.58641,1.58687,1.58641,1.58681,101300000.0
2008-04-06 23:01:00,1.5862,1.58625,1.58615,1.58615,32300000.0
2008-04-06 23:02:00,1.58629,1.58653,1.58607,1.58607,20000000.0
2008-04-06 23:03:00,1.58664,1.58682,1.58638,1.58682,43000000.0
2008-04-06 23:04:00,1.58713,1.58713,1.58675,1.5868,72100000.0
2008-04-06 23:05:00,1.58655,1.5868,1.58655,1.58675,45000000.0
2008-04-06 23:06:00,1.5867,1.58695,1.5866,1.5867,61900000.0
2008-04-06 23:08:00,1.58661,1.58661,1.58643,1.58643,34800000.0
2008-04-06 23:09:00,1.58655,1.58702,1.58655,1.58655,28200000.0
2008-04-06 23:10:00,1.58642,1.58683,1.58638,1.58679,80000000.0
2008-04-06 23:11:00,1.58707,1.58729,1.58682,1.58682,49300000.0
2008-04-06 23:12:00,1.58708,1.58709,1.58663,1.58673,86900000.0
2008-04-06 23:13:00,1.58652,1.58655,1.58645,1.58645,48400000.0
2008-04-06 23:14:00,1.58692,1.58741,1.58681,1.58681,42400000.0
2008-04-06 23:15:00,1.58705,1.58717,1.58669,1.58669,41800000.0
2008-04-06 23:16:00,1.58693,1.58695,1.58641,1.5867,44200000.0
2008-04-06 23:17:00,1.58655,1.5866,1.58645,1.58645,41800000.0
2008-04-06 23:18:00,1.58695,1.58707,1.58654,1.5866,50600000.0
2008-04-06 23:19:00,1.5865,1.58672,1.5861,1.5861,49500000.0
2008-04-06 23:20:00,1.58584,1.58614,1.58584,1.58585,48000000.0
2008-04-06 23:21:00,1.58591,1.58625,1.58591,1.58625,27400000.0
2008-04-06 23:22:00,1.58633,1.58656,1.58606,1.58633,127800000.0
2008-04-06 23:23:00,1.58638,1.58651,1.58578,1.58615,170000000.0
2008-04-06 23:24:00,1.58614,1.58627,1.58591,1.58591,58600000.0
2008-04-06 23:25:00,1.58604,1.58616,1.58604,1.58606,44000000.0
2008-04-06 23:26:00,1.58597,1.58602,1.58594,1.58594,27900000.0
2008-04-06 23:27:00,1.58659,1.5868,1.58617,1.5864,30400000.0
2008-04-06 23:28:00,1.58638,1.58694,1.58605,1.58658,23400000.0
2008-04-06 23:29:00,1.58608,1.58645,1.58584,1.58611,93700000.0
2008-04-06 23:30:00,1.58593,1.58593,1.58546,1.58547,75800000.0
2008-04-06 23:31:00,1.58554,1.5857,1.58554,1.5857,51000000.0
2008-04-06 23:32:00,1.58574,1.58574,1.58545,1.58545,64200000.0
2008-04-06 23:33:00,1.58552,1.58576,1.58547,1.58576,114900000.0
2008-04-06 23:34:00,1.58627,1.58672,1.58618,1.58626,207200001.0
2008-04-06 23:35:00,1.58549,1.58551,1.58537,1.58537,160700001.0
2008-04-06 23:36:00,1.58535,1.58549,1.58535,1.58549,37400000.0
2008-04-06 23:37:00,1.58552,1.58554,1.5855,1.58554,25800000.0
2008-04-06 23:38:00,1.58575,1.58585,1.58575,1.58575,41200000.0
2008-04-06 23:39:00,1.58546,1.5857,1.58541,1.58546,151100000.0
2008-04-06 23:40:00,1.58547,1.58549,1.58539,1.58542,70000000.0
2008-04-06 23:41:00,1.58542,1.58557,1.58537,1.58542,123400000.0
2008-04-06 23:42:00,1.58545,1.58589,1.58545,1.58586,43300000.0
2008-04-06 23:43:00,1.58594,1.5862,1.58587,1.58608,104900001.0
2008-04-06 23:44:00,1.58598,1.58606,1.58577,1.58601,89000000.0
2008-04-06 23:45:00,1.58603,1.58611,1.58592,1.58592,72200000.0
2008-04-06 23:46:00,1.58583,1.586,1.58582,1.5859,57700001.0
2008-04-06 23:47:00,1.58595,1.58606,1.58595,1.586,77100001.0
2008-04-06 23:48:00,1.58624,1.58644,1.58602,1.58612,43400000.0
2008-04-06 23:49:00,1.58611,1.58611,1.58578,1.58596,85100000.0
2008-04-06 23:50:00,1.58601,1.58622,1.58595,1.58619,41400000.0
2008-04-06 23:51:00,1.58615,1.58621,1.58588,1.58588,57200000.0
2008-04-06 23:52:00,1.58588,1.58617,1.58588,1.58596,143100000.0
2008-04-06 23:53:00,1.586,1.58628,1.58583,1.58583,112300000.0
2008-04-06 23:54:00,1.58609,1.58609,1.58538,1.5856,204100002.0
2008-04-06 23:55:00,1.58564,1.5857,1.58557,1.58565,120600000.0
2008-04-06 23:56:00,1.58557,1.5858,1.58557,1.58567,90600001.0
2008-04-06 23:57:00,1.5857,1.5861,1.5857,1.58597,110000001.0
2008-04-06 23:58:00,1.58593,1.58594,1.58548,1.58559,135600001.0
2008-04-06 23:59:00,1.58562,1.5858,1.5856,1.58572,57700000.0
2008-04-07 00:00:00,1.58585,1.58631,1.58582,1.58595,178800000.0
2008-04-07 00:01:00,1.58566,1.5861,1.5855,1.58569,258800004.0
2008-04-07 00:02:00,1.58573,1.5858,1.58565,1.58568,147600000.0
2008-04-07 00:03:00,1.58571,1.58596,1.58569,1.58596,217300000.0
2008-04-07 00:04:00,1.58616,1.5863,1.58604,1.58611,150100000.0
2008-04-07 00:05:00,1.58669,1.58713,1.58607,1.58655,51600001.0
2008-04-07 00:06:00,1.5862,1.5862,1.58582,1.58595,62600001.0
2008-04-07 00:07:00,1.58595,1.58619,1.5858,1.58619,99200001.0
2008-04-07 00:08:00,1.58625,1.58644,1.58625,1.58644,47800000.0
2008-04-07 00:09:00,1.58633,1.58665,1.58633,1.58656,117300000.0
2008-04-07 00:10:00,1.58642,1.58721,1.58642,1.58721,46500000.0
2008-04-07 00:11:00,1.58717,1.58727,1.58698,1.58715,22800000.0
2008-04-07 00:12:00,1.58681,1.58697,1.5868,1.5868,28200000.0
2008-04-07 00:13:00,1.58678,1.58695,1.58678,1.58695,51000000.0
2008-04-07 00:14:00,1.58725,1.58725,1.58661,1.58679,48900000.0
2008-04-07 00:15:00,1.58675,1.58677,1.58662,1.58664,37600000.0
2008-04-07 00:16:00,1.58672,1.58687,1.58672,1.5868,25800000.0
2008-04-07 00:17:00,1.58674,1.58674,1.58653,1.58671,108800001.0
2008-04-07 00:18:00,1.58669,1.58669,1.58635,1.58635,80400001.0
2008-04-07 00:19:00,1.58636,1.58672,1.58593,1.58593,165899999.0
2008-04-07 00:20:00,1.5856,1.58565,1.58545,1.58552,83500000.0
2008-04-07 00:21:00,1.58555,1.58555,1.58505,1.58506,35200000.0
2008-04-07 00:22:00,1.58531,1.58583,1.58515,1.58583,30800000.0
2008-04-07 00:23:00,1.58606,1.5861,1.58554,1.58571,51200000.0
2008-04-07 00:24:00,1.58514,1.58536,1.58505,1.58531,76900000.0
2008-04-07 00:25:00,1.58523,1.5855,1.58511,1.58512,44400001.0
2008-04-07 00:26:00,1.58516,1.58519,1.58493,1.58493,34200000.0
2008-04-07 00:27:00,1.58489,1.58504,1.58486,1.58504,52000001.0
2008-04-07 00:28:00,1.58546,1.58546,1.58516,1.58516,28000000.0
2008-04-07 00:29:00,1.58534,1.58541,1.58526,1.58537,50800000.0
2008-04-07 00:30:00,1.58539,1.5855,1.58538,1.58541,54600000.0
2008-04-07 00:31:00,1.58537,1.58537,1.58527,1.58533,53800001.0
2008-04-07 00:32:00,1.58501,1.58501,1.58473,1.58479,85100000.0
2008-04-07 00:33:00,1.58461,1.58474,1.58456,1.58464,127800000.0
2008-04-07 00:34:00,1.58461,1.58498,1.58455,1.58498,24600000.0
2008-04-07 00:35:00,1.58463,1.58463,1.58455,1.58458,45700000.0
2008-04-07 00:36:00,1.58452,1.58457,1.58403,1.58418,64600000.0
2008-04-07 00:37:00,1.58433,1.58452,1.58431,1.58447,54600000.0
2008-04-07 00:38:00,1.58455,1.58469,1.58453,1.58453,31400000.0
2008-04-07 00:39:00,1.58471,1.58471,1.58418,1.5842,51800000.0
2008-04-07 00:40:00,1.58438,1.58448,1.58406,1.58442,36700000.0
2008-04-07 00:41:00,1.58472,1.58479,1.58426,1.58469,26200000.0
2008-04-07 00:42:00,1.58456,1.58466,1.58419,1.58438,59800001.0
2008-04-07 00:43:00,1.58431,1.58437,1.58384,1.58414,47200001.0
2008-04-07 00:44:00,1.58431,1.58464,1.58429,1.58429,24100000.0
2008-04-07 00:45:00,1.5846,1.58461,1.58389,1.58401,54600000.0
2008-04-07 00:46:00,1.58419,1.58463,1.58415,1.58418,53200000.0
2008-04-07 00:47:00,1.58445,1.58462,1.58409,1.58441,30200000.0
2008-04-07 00:48:00,1.58451,1.58465,1.58451,1.58461,55000000.0
2008-04-07 00:49:00,1.5851,1.5851,1.58446,1.58446,32600000.0
2008-04-07 00:50:00,1.58497,1.58508,1.58462,1.58491,28300000.0
2008-04-07 00:51:00,1.58457,1.58504,1.58449,1.58504,61300000.0
2008-04-07 00:52:00,1.58507,1.58512,1.58469,1.58476,88000000.0
2008-04-07 00:53:00,1.58482,1.58482,1.58469,1.58476,70600000.0
2008-04-07 00:54:00,1.58459,1.58463,1.58434,1.58434,52200000.0
2008-04-07 00:55:00,1.58458,1.58458,1.58402,1.58414,55800001.0
2008-04-07 00:56:00,1.5842,1.58464,1.5842,1.58449,64400000.0
2008-04-07 00:57:00,1.58464,1.58477,1.58451,1.58477,39800000.0
2008-04-07 00:58:00,1.58472,1.58472,1.5842,1.58424,53000000.0
2008-04-07 00:59:00,1.58414,1.5842,1.58404,1.58413,122500000.0
2008-04-07 01:00:00,1.58392,1.58407,1.58353,1.58353,40800000.0
2008-04-07 01:01:00,1.58302,1.58355,1.58275,1.58355,65300000.0
2008-04-07 01:02:00,1.58306,1.58306,1.58304,1.58306,33000000.0
2008-04-07 01:03:00,1.58312,1.5834,1.58312,1.5834,49800000.0
2008-04-07 01:04:00,1.58402,1.58402,1.58367,1.5839,36000000.0
2008-04-07 01:05:00,1.58403,1.58404,1.5834,1.5836,38300000.0
2008-04-07 01:06:00,1.58366,1.58394,1.5836,1.58374,37800000.0
2008-04-07 01:07:00,1.58357,1.58364,1.58354,1.58355,76300000.0
2008-04-07 01:08:00,1.58363,1.5838,1.5835,1.58365,56900000.0
2008-04-07 01:09:00,1.58415,1.58422,1.58376,1.58398,99500000.0
2008-04-07 01:10:00,1.58382,1.58436,1.58382,1.58383,70600000.0
2008-04-07 01:11:00,1.58384,1.58386,1.58352,1.58382,103400000.0
2008-04-07 01:12:00,1.58376,1.58384,1.58319,1.58326,250400000.0
2008-04-07 01:13:00,1.58316,1.58333,1.58311,1.58326,172000000.0
2008-04-07 01:14:00,1.58332,1.58353,1.58327,1.58336,34000000.0
2008-04-07 01:15:00,1.58361,1.58401,1.58351,1.58386,89000000.0
2008-04-07 01:16:00,1.58389,1.58394,1.58383,1.58393,83300000.0
2008-04-07 01:17:00,1.584,1.58411,1.584,1.58411,43900000.0
2008-04-07 01:18:00,1.58405,1.58422,1.58405,1.58407,42000001.0
2008-04-07 01:19:00,1.58422,1.58431,1.58407,1.58416,60800000.0
2008-04-07 01:20:00,1.58395,1.58395,1.58376,1.58384,46300000.0
2008-04-07 01:21:00,1.58359,1.58374,1.58352,1.58366,43500000.0
2008-04-07 01:22:00,1.58361,1.58369,1.58344,1.58344,97300000.0
2008-04-07 01:23:00,1.58358,1.5838,1.58286,1.5838,204500001.0
2008-04-07 01:24:00,1.5835,1.58415,1.58344,1.58384,75500000.0
2008-04-07 01:25:00,1.58374,1.58407,1.5835,1.5835,68900000.0
2008-04-07 01:26:00,1.58346,1.58356,1.58336,1.58337,200700000.0
2008-04-07 01:27:00,1.58355,1.58355,1.58326,1.58339,123200000.0
2008-04-07 01:28:00,1.5834,1.58364,1.58327,1.58364,95099999.0
2008-04-07 01:29:00,1.58376,1.58399,1.58367,1.58384,25500000.0
2008-04-07 01:30:00,1.58372,1.58389,1.58356,1.58379,38400000.0
2008-04-07 01:31:00,1.58363,1.58363,1.58334,1.58336,37600000.0
2008-04-07 01:32:00,1.58336,1.58352,1.58336,1.58348,46600000.0
2008-04-07 01:33:00,1.58359,1.58381,1.58334,1.58335,81700000.0
2008-04-07 01:34:00,1.58344,1.58362,1.58337,1.58359,95500000.0
2008-04-07 01:35:00,1.58371,1.58381,1.58356,1.58362,43500000.0
2008-04-07 01:36:00,1.58365,1.5839,1.58365,1.5839,22600000.0
2008-04-07 01:37:00,1.5836,1.58367,1.58357,1.58362,25500000.0
2008-04-07 01:38:00,1.58396,1.58396,1.58362,1.58376,60400000.0
2008-04-07 01:39:00,1.58386,1.58414,1.58382,1.58413,33000000.0
2008-04-07 01:40:00,1.58393,1.58421,1.58388,1.58409,44200000.0
2008-04-07 01:41:00,1.58397,1.58445,1.58373,1.58421,39800000.0
2008-04-07 01:42:00,1.58409,1.58462,1.58389,1.5841,254400000.0
2008-04-07 01:43:00,1.58421,1.5847,1.58418,1.58435,190400000.0
2008-04-07 01:44:00,1.58433,1.58451,1.58424,1.58451,225800000.0
2008-04-07 01:45:00,1.58452,1.58468,1.58434,1.58462,176700001.0
2008-04-07 01:46:00,1.58444,1.58444,1.58425,1.58436,38800000.0
2008-04-07 01:47:00,1.5844,1.5844,1.58424,1.58432,75300000.0
2008-04-07 01:48:00,1.58431,1.58431,1.58417,1.58417,50400000.0
2008-04-07 01:49:00,1.58417,1.58453,1.58417,1.58417,154200001.0
2008-04-07 01:50:00,1.58458,1.58458,1.58418,1.58457,190100000.0
2008-04-07 01:51:00,1.58452,1.58457,1.5845,1.58455,51800000.0
2008-04-07 01:52:00,1.58462,1.58475,1.5843,1.58465,185200000.0
2008-04-07 01:53:00,1.5846,1.5846,1.58424,1.58451,94600000.0
2008-04-07 01:54:00,1.58435,1.58437,1.5843,1.58437,62600000.0
2008-04-07 01:55:00,1.58438,1.5846,1.58438,1.58458,51400000.0
2008-04-07 01:56:00,1.58459,1.58477,1.58447,1.58457,65400000.0
2008-04-07 01:57:00,1.58446,1.58446,1.58408,1.58408,81500000.0
2008-04-07 01:58:00,1.58425,1.58442,1.5842,1.58442,54600000.0
2008-04-07 01:59:00,1.58428,1.58429,1.58399,1.58401,59700000.0
2008-04-07 02:00:00,1.58425,1.58429,1.58395,1.58405,49400000.0
2008-04-07 02:01:00,1.58391,1.58391,1.58352,1.58352,57200000.0
2008-04-07 02:02:00,1.58348,1.5841,1.58348,1.58407,89600000.0
2008-04-07 02:03:00,1.5842,1.58442,1.5842,1.58431,78200000.0
2008-04-07 02:04:00,1.58437,1.58442,1.58427,1.58427,72000000.0
2008-04-07 02:05:00,1.58428,1.58434,1.58425,1.58434,86600000.0
2008-04-07 02:06:00,1.58434,1.58434,1.58371,1.58399,64200000.0
2008-04-07 02:07:00,1.58396,1.58398,1.58353,1.58382,165600000.0
2008-04-07 02:08:00,1.58375,1.58378,1.58331,1.58331,53600000.0
2008-04-07 02:09:00,1.58342,1.58346,1.58305,1.58337,203600001.0
2008-04-07 02:10:00,1.58285,1.58319,1.58285,1.58306,115800001.0
2008-04-07 02:11:00,1.58304,1.58332,1.58301,1.58331,37600000.0
2008-04-07 02:12:00,1.58301,1.58319,1.58293,1.58319,75200000.0
2008-04-07 02:13:00,1.58332,1.5834,1.5832,1.5834,46200000.0
2008-04-07 02:14:00,1.58343,1.58349,1.5832,1.5834,167300000.0
2008-04-07 02:15:00,1.58343,1.58348,1.5832,1.58333,191800000.0
2008-04-07 02:16:00,1.58342,1.58375,1.58292,1.58292,186000001.0
2008-04-07 02:17:00,1.58282,1.58316,1.58259,1.58282,194000000.0
2008-04-07 02:18:00,1.58289,1.58315,1.58245,1.58277,37100000.0
2008-04-07 02:19:00,1.58282,1.58285,1.58251,1.58258,50100000.0
2008-04-07 02:20:00,1.58266,1.58266,1.58227,1.5823,18200000.0
2008-04-07 02:21:00,1.58237,1.58277,1.5823,1.58262,40600000.0
2008-04-07 02:22:00,1.58222,1.5824,1.58222,1.58239,25800000.0
2008-04-07 02:23:00,1.58284,1.58284,1.58244,1.58266,41800000.0
2008-04-07 02:24:00,1.58272,1.5829,1.58262,1.5828,33600000.0
2008-04-07 02:25:00,1.58275,1.5829,1.58263,1.58274,98400000.0
2008-04-07 02:26:00,1.58281,1.58334,1.58281,1.58313,91000000.0
2008-04-07 02:27:00,1.58284,1.58284,1.58225,1.58225,88400000.0
2008-04-07 02:28:00,1.58212,1.58212,1.58195,1.58195,59800001.0
2008-04-07 02:29:00,1.58225,1.58238,1.58207,1.58211,45900000.0
2008-04-07 02:30:00,1.58226,1.58266,1.58226,1.58259,25600000.0
2008-04-07 02:31:00,1.5827,1.58296,1.58265,1.58279,49400000.0
2008-04-07 02:32:00,1.583,1.58326,1.58293,1.58326,122600000.0
2008-04-07 02:33:00,1.5831,1.58324,1.58298,1.58298,190800001.0
2008-04-07 02:34:00,1.58294,1.58353,1.58293,1.58336,103600000.0
2008-04-07 02:35:00,1.58337,1.58337,1.5828,1.58288,67900000.0
2008-04-07 02:36:00,1.58324,1.58331,1.58247,1.58315,160300000.0
2008-04-07 02:37:00,1.58288,1.58306,1.58288,1.58297,102800000.0
2008-04-07 02:38:00,1.58295,1.58304,1.58291,1.58295,35000000.0
2008-04-07 02:39:00,1.58302,1.58305,1.58294,1.58303,44600000.0
2008-04-07 02:40:00,1.58323,1.58331,1.58312,1.58328,51600000.0
2008-04-07 02:41:00,1.58315,1.58337,1.58315,1.58327,30400000.0
2008-04-07 02:42:00,1.58346,1.58346,1.58322,1.58322,44200000.0
2008-04-07 02:43:00,1.5833,1.58353,1.58319,1.58353,32400000.0
2008-04-07 02:44:00,1.58347,1.58358,1.58293,1.58314,101000000.0
2008-04-07 02:45:00,1.58299,1.58319,1.58293,1.58303,52700000.0
2008-04-07 02:46:00,1.58308,1.5831,1.58288,1.58291,187400001.0
2008-04-07 02:47:00,1.58301,1.58366,1.58296,1.58327,205200000.0
2008-04-07 02:48:00,1.58307,1.58312,1.58279,1.58289,101400000.0
2008-04-07 02:49:00,1.58284,1.58327,1.58273,1.58275,61800000.0
2008-04-07 02:50:00,1.58295,1.58334,1.5827,1.58334,99600000.0
2008-04-07 02:51:00,1.58294,1.58306,1.58279,1.58291,50200000.0
2008-04-07 02:52:00,1.58271,1.58279,1.58266,1.58267,55200000.0
2008-04-07 02:53:00,1.58272,1.58293,1.58246,1.58252,32600000.0
2008-04-07 02:54:00,1.58242,1.58309,1.58234,1.58254,47400000.0
2008-04-07 02:55:00,1.5824,1.58275,1.58226,1.58275,88400000.0
2008-04-07 02:56:00,1.58236,1.58236,1.58189,1.58189,55000000.0
2008-04-07 02:57:00,1.58192,1.58195,1.58163,1.58177,63200001.0
2008-04-07 02:58:00,1.58178,1.58196,1.58178,1.58196,58400000.0
2008-04-07 02:59:00,1.58196,1.58225,1.58196,1.58206,51400000.0
2008-04-07 03:00:00,1.58189,1.5819,1.5817,1.58171,105000000.0
2008-04-07 03:01:00,1.58137,1.58143,1.58133,1.58136,40700000.0
2008-04-07 03:02:00,1.58145,1.58172,1.58145,1.58172,36000000.0
2008-04-07 03:03:00,1.58176,1.582,1.58176,1.582,69200001.0
2008-04-07 03:04:00,1.58213,1.58244,1.5818,1.58215,50600000.0
2008-04-07 03:05:00,1.58192,1.5821,1.58182,1.58191,40400000.0
2008-04-07 03:06:00,1.58166,1.58166,1.58122,1.58122,94700000.0
2008-04-07 03:07:00,1.58085,1.58102,1.58056,1.58086,105200001.0
2008-04-07 03:08:00,1.58064,1.58064,1.58011,1.58029,43000000.0
2008-04-07 03:09:00,1.58085,1.58113,1.58066,1.58099,39800000.0
2008-04-07 03:10:00,1.5806,1.58103,1.5806,1.58103,35600001.0
2008-04-07 03:11:00,1.58067,1.58083,1.58067,1.58083,58000000.0
2008-04-07 03:12:00,1.58082,1.58121,1.58076,1.58096,37600000.0
2008-04-07 03:13:00,1.58067,1.58106,1.58067,1.581,54000000.0
2008-04-07 03:14:00,1.58098,1.58138,1.58082,1.5813,29800000.0
2008-04-07 03:15:00,1.58098,1.58148,1.58098,1.58148,50000000.0
2008-04-07 03:16:00,1.5815,1.58179,1.58125,1.58179,29200000.0
2008-04-07 03:17:00,1.58189,1.58234,1.58186,1.58234,47000000.0
2008-04-07 03:18:00,1.58199,1.58207,1.5817,1.58207,23200000.0
2008-04-07 03:19:00,1.58203,1.58221,1.58168,1.58209,39600000.0
2008-04-07 03:20:00,1.58204,1.58257,1.58204,1.58243,46000000.0
2008-04-07 03:21:00,1.58181,1.58188,1.58181,1.58188,30600000.0
2008-04-07 03:22:00,1.58201,1.58201,1.58183,1.58195,57500000.0
2008-04-07 03:23:00,1.58181,1.58189,1.58178,1.58179,83800000.0
2008-04-07 03:24:00,1.58181,1.5819,1.58181,1.58186,59000000.0
2008-04-07 03:25:00,1.58229,1.58229,1.58186,1.58191,28600000.0
2008-04-07 03:26:00,1.58167,1.58176,1.58149,1.58155,107900000.0
2008-04-07 03:27:00,1.58138,1.58146,1.58128,1.58143,79700000.0
2008-04-07 03:28:00,1.58143,1.58148,1.58133,1.58148,42600000.0
2008-04-07 03:29:00,1.5815,1.5815,1.58135,1.58145,46900000.0
2008-04-07 03:30:00,1.5815,1.58158,1.58126,1.58158,59800000.0
2008-04-07 03:31:00,1.58163,1.58195,1.58161,1.58191,29400000.0
2008-04-07 03:32:00,1.58151,1.58161,1.5814,1.58143,46100000.0
2008-04-07 03:33:00,1.58147,1.58156,1.58147,1.58155,29600000.0
2008-04-07 03:34:00,1.58161,1.58198,1.58158,1.58168,32400000.0
2008-04-07 03:35:00,1.58174,1.58183,1.58162,1.58173,89300000.0
2008-04-07 03:36:00,1.58159,1.58197,1.5814,1.58197,48000000.0
2008-04-07 03:37:00,1.58202,1.58213,1.5818,1.58205,34000000.0
2008-04-07 03:38:00,1.58168,1.58179,1.5816,1.58173,49600000.0
2008-04-07 03:39:00,1.58171,1.58176,1.58163,1.58166,64200000.0
2008-04-07 03:40:00,1.58163,1.58227,1.58161,1.58197,113000000.0
2008-04-07 03:41:00,1.58195,1.58212,1.58195,1.58201,60000000.0
2008-04-07 03:42:00,1.58203,1.58203,1.58167,1.58167,89500001.0
2008-04-07 03:43:00,1.58165,1.58172,1.58157,1.58157,20600000.0
2008-04-07 03:44:00,1.58147,1.58153,1.58134,1.5814,43400000.0
2008-04-07 03:45:00,1.58112,1.58133,1.58101,1.58133,40800000.0
2008-04-07 03:46:00,1.58113,1.58122,1.5809,1.58091,44600000.0
2008-04-07 03:47:00,1.58092,1.58098,1.58084,1.58086,34800000.0
2008-04-07 03:48:00,1.58131,1.58153,1.5811,1.58152,25800000.0
2008-04-07 03:49:00,1.58157,1.58167,1.5814,1.5814,48800000.0
2008-04-07 03:50:00,1.58161,1.58161,1.58128,1.58131,117800000.0
2008-04-07 03:51:00,1.58143,1.58143,1.58067,1.58067,35200000.0
2008-04-07 03:52:00,1.58058,1.58067,1.58018,1.58054,71000000.0
2008-04-07 03:53:00,1.58058,1.58058,1.58007,1.58029,38400000.0
2008-04-07 03:54:00,1.58012,1.58072,1.58012,1.58072,41400000.0
2008-04-07 03:55:00,1.58045,1.5805,1.57978,1.5805,137900000.0
2008-04-07 03:56:00,1.58033,1.58061,1.58016,1.58033,232900000.0
2008-04-07 03:57:00,1.58047,1.58047,1.5802,1.58024,155800001.0
2008-04-07 03:58:00,1.58032,1.58104,1.58025,1.58025,201200000.0
2008-04-07 03:59:00,1.58072,1.58095,1.58069,1.58086,118600000.0
2008-04-07 04:00:00,1.58055,1.58055,1.57926,1.57926,68000000.0
2008-04-07 04:01:00,1.57888,1.57915,1.5785,1.5789,183800000.0
2008-04-07 04:02:00,1.57866,1.57866,1.5774,1.5774,116100000.0
2008-04-07 04:03:00,1.57716,1.57716,1.5763,1.57676,119100001.0
2008-04-07 04:04:00,1.57684,1.57764,1.57684,1.57751,122500001.0
2008-04-07 04:05:00,1.57756,1.57825,1.57739,1.57825,192300000.0
2008-04-07 04:06:00,1.57786,1.57826,1.57781,1.57793,118800000.0
2008-04-07 04:07:00,1.57769,1.57799,1.5774,1.57772,139600000.0
2008-04-07 04:08:00,1.57779,1.57852,1.57774,1.57852,62300000.0
2008-04-07 04:09:00,1.57874,1.57886,1.57846,1.57857,35400000.0
2008-04-07 04:10:00,1.57873,1.57885,1.57855,1.57872,120600000.0
2008-04-07 04:11:00,1.57857,1.57885,1.57848,1.57865,66000000.0
2008-04-07 04:12:00,1.57834,1.57834,1.57789,1.57825,79600000.0
2008-04-07 04:13:00,1.5783,1.57847,1.57829,1.57835,78200000.0
2008-04-07 04:14:00,1.57838,1.57847,1.57823,1.57847,85100000.0
2008-04-07 04:15:00,1.57859,1.57883,1.57856,1.57869,69600000.0
2008-04-07 04:16:00,1.57899,1.5793,1.57898,1.57899,76200000.0
2008-04-07 04:17:00,1.5789,1.57893,1.57871,1.57871,49600000.0
2008-04-07 04:18:00,1.57872,1.579,1.57872,1.57888,97800000.0
2008-04-07 04:19:00,1.57902,1.57913,1.57898,1.579,55000000.0
2008-04-07 04:20:00,1.57905,1.57921,1.57898,1.57899,168200001.0
2008-04-07 04:21:00,1.57906,1.57935,1.57906,1.57927,47200000.0
2008-04-07 04:22:00,1.57926,1.57926,1.57913,1.57913,28400000.0
2008-04-07 04:23:00,1.57913,1.57916,1.57903,1.57916,42400000.0
2008-04-07 04:24:00,1.57926,1.57975,1.57926,1.57975,152100000.0
2008-04-07 04:25:00,1.57997,1.58054,1.57983,1.57999,226200000.0
2008-04-07 04:26:00,1.58002,1.58002,1.57939,1.57939,106500000.0
2008-04-07 04:27:00,1.57938,1.57964,1.57938,1.5796,52700000.0
2008-04-07 04:28:00,1.57952,1.57966,1.57952,1.57955,64100000.0
2008-04-07 04:29:00,1.57947,1.57995,1.57946,1.57988,92200000.0
2008-04-07 04:30:00,1.57946,1.57983,1.57938,1.5798,83900000.0
2008-04-07 04:31:00,1.57957,1.57992,1.57957,1.57985,28000000.0
2008-04-07 04:32:00,1.57982,1.57982,1.5796,1.57967,37400000.0
2008-04-07 04:33:00,1.57987,1.58015,1.57987,1.58011,16100000.0
2008-04-07 04:34:00,1.58016,1.58026,1.58006,1.58006,37800000.0
2008-04-07 04:35:00,1.57996,1.58017,1.57996,1.58,58400000.0
2008-04-07 04:36:00,1.57992,1.58037,1.57953,1.58002,151200000.0
2008-04-07 04:37:00,1.57991,1.58018,1.57958,1.57983,154400000.0
2008-04-07 04:38:00,1.57985,1.57985,1.57959,1.57959,38600000.0
2008-04-07 04:39:00,1.57951,1.57972,1.5795,1.57951,81200000.0
2008-04-07 04:40:00,1.57949,1.57971,1.57949,1.57971,38000000.0
2008-04-07 04:41:00,1.57957,1.57985,1.57957,1.57972,51100000.0
2008-04-07 04:42:00,1.57952,1.57969,1.57952,1.57952,74100000.0
2008-04-07 04:43:00,1.57927,1.57927,1.57892,1.57892,46000000.0
2008-04-07 04:44:00,1.5789,1.57936,1.5789,1.57927,31100000.0
2008-04-07 04:45:00,1.57915,1.57937,1.57895,1.57896,27600000.0
2008-04-07 04:46:00,1.57884,1.57891,1.57882,1.57885,62800002.0
2008-04-07 04:47:00,1.57871,1.57928,1.57866,1.57924,69600000.0
2008-04-07 04:48:00,1.57917,1.57959,1.57917,1.57959,49000000.0
2008-04-07 04:49:00,1.57953,1.5796,1.57913,1.57917,56600000.0
2008-04-07 04:50:00,1.57927,1.57975,1.57927,1.57928,29800000.0
2008-04-07 04:51:00,1.57935,1.57935,1.5791,1.5791,29200000.0
2008-04-07 04:52:00,1.57898,1.57957,1.57885,1.57929,49400000.0
2008-04-07 04:53:00,1.57916,1.57935,1.57902,1.57912,36600000.0
2008-04-07 04:54:00,1.57934,1.57934,1.5792,1.57921,30500000.0
2008-04-07 04:55:00,1.57947,1.57982,1.57946,1.57977,27800000.0
2008-04-07 04:56:00,1.57939,1.57939,1.57934,1.57939,44300000.0
2008-04-07 04:57:00,1.57939,1.57956,1.57939,1.57951,21200000.0
2008-04-07 04:58:00,1.57954,1.57962,1.57951,1.5796,25600000.0
2008-04-07 04:59:00,1.57953,1.57979,1.57943,1.57954,123700001.0
2008-04-07 05:00:00,1.57952,1.5798,1.57935,1.57935,214900001.0
2008-04-07 05:01:00,1.57948,1.57979,1.57948,1.57953,25400000.0
2008-04-07 05:02:00,1.57926,1.57936,1.57919,1.57926,278100002.0
2008-04-07 05:03:00,1.57925,1.57951,1.57918,1.57923,153300000.0
2008-04-07 05:04:00,1.57933,1.57944,1.57931,1.57944,188800000.0
2008-04-07 05:05:00,1.57959,1.57972,1.57955,1.57972,156200000.0
2008-04-07 05:06:00,1.57972,1.57982,1.57964,1.57977,174600000.0
2008-04-07 05:07:00,1.57977,1.58018,1.57975,1.58016,293300001.0
2008-04-07 05:08:00,1.58017,1.5803,1.58007,1.58011,321300000.0
2008-04-07 05:09:00,1.58001,1.58059,1.58001,1.58031,179800000.0
2008-04-07 05:10:00,1.58038,1.58053,1.58036,1.58046,224400000.0
2008-04-07 05:11:00,1.58026,1.5804,1.5802,1.58027,126000000.0
2008-04-07 05:12:00,1.58013,1.58013,1.57976,1.57976,98700000.0
2008-04-07 05:13:00,1.57969,1.57987,1.57963,1.57963,146900000.0
2008-04-07 05:14:00,1.57957,1.57964,1.57951,1.57953,228100000.0
2008-04-07 05:15:00,1.5795,1.5795,1.5792,1.5792,173700000.0
2008-04-07 05:16:00,1.57926,1.57961,1.57906,1.57948,154300000.0
2008-04-07 05:17:00,1.57986,1.58005,1.57949,1.57974,145800000.0
2008-04-07 05:18:00,1.57988,1.57988,1.57917,1.57961,243200000.0
2008-04-07 05:19:00,1.5795,1.5797,1.57919,1.57919,273300000.0
2008-04-07 05:20:00,1.579,1.57932,1.57899,1.57913,257700002.0
2008-04-07 05:21:00,1.57918,1.57949,1.57887,1.57888,315700001.0
2008-04-07 05:22:00,1.57903,1.57912,1.57875,1.57893,251700002.0
2008-04-07 05:23:00,1.57862,1.57881,1.57861,1.57861,125199999.0
2008-04-07 05:24:00,1.57855,1.57883,1.57853,1.57869,167800000.0
2008-04-07 05:25:00,1.57871,1.57907,1.57861,1.57863,215400000.0
2008-04-07 05:26:00,1.57864,1.5787,1.57861,1.5787,103200000.0
2008-04-07 05:27:00,1.57892,1.57896,1.57858,1.57881,166600000.0
2008-04-07 05:28:00,1.57904,1.57917,1.5788,1.57909,246100000.0
2008-04-07 05:29:00,1.57908,1.57929,1.57898,1.57909,258800000.0
2008-04-07 05:30:00,1.57906,1.57926,1.57896,1.57898,213500000.0
2008-04-07 05:31:00,1.57905,1.57924,1.5789,1.57904,63200000.0
2008-04-07 05:32:00,1.57921,1.57935,1.57917,1.57931,151200000.0
2008-04-07 05:33:00,1.57946,1.57949,1.57927,1.57927,198500000.0
2008-04-07 05:34:00,1.57926,1.57951,1.57916,1.57921,203500000.0
2008-04-07 05:35:00,1.57917,1.57952,1.57909,1.57922,274400001.0
2008-04-07 05:36:00,1.57918,1.57929,1.57913,1.57921,162100000.0
2008-04-07 05:37:00,1.57919,1.57933,1.57911,1.57913,189700000.0
2008-04-07 05:38:00,1.57916,1.57936,1.57914,1.57931,159600001.0
2008-04-07 05:39:00,1.57921,1.57927,1.57905,1.57914,130000000.0
2008-04-07 05:40:00,1.57892,1.57927,1.57876,1.57876,201600000.0
2008-04-07 05:41:00,1.57892,1.57892,1.57858,1.57878,122700000.0
2008-04-07 05:42:00,1.5786,1.57864,1.57837,1.57839,234100001.0
2008-04-07 05:43:00,1.57829,1.57835,1.5782,1.5782,71400000.0
2008-04-07 05:44:00,1.57821,1.57836,1.57804,1.57815,102000000.0
2008-04-07 05:45:00,1.57831,1.57858,1.57827,1.57836,130800000.0
2008-04-07 05:46:00,1.57851,1.57871,1.57847,1.57863,183900000.0
2008-04-07 05:47:00,1.57858,1.57874,1.57848,1.57861,187000000.0
2008-04-07 05:48:00,1.57843,1.57869,1.57824,1.57837,245600001.0
2008-04-07 05:49:00,1.57836,1.57844,1.57802,1.57802,171800000.0
2008-04-07 05:50:00,1.578,1.57834,1.57799,1.57813,283100001.0
2008-04-07 05:51:00,1.57814,1.57839,1.57814,1.57821,203900000.0
2008-04-07 05:52:00,1.5782,1.57842,1.57815,1.57842,174900000.0
2008-04-07 05:53:00,1.57834,1.57838,1.57803,1.5781,108600000.0
2008-04-07 05:54:00,1.57821,1.57839,1.57803,1.57817,204600001.0
2008-04-07 05:55:00,1.57807,1.57822,1.57797,1.57812,216100000.0
2008-04-07 05:56:00,1.57813,1.57838,1.57805,1.57813,133700000.0
2008-04-07 05:57:00,1.57811,1.57818,1.57807,1.57808,181400000.0
2008-04-07 05:58:00,1.57816,1.57828,1.57812,1.57813,164099999.0
2008-04-07 05:59:00,1.57816,1.57819,1.57801,1.57802,69600000.0
2008-04-07 06:00:00,1.57804,1.57812,1.57799,1.57803,259900001.0
2008-04-07 06:01:00,1.5781,1.57835,1.57803,1.57804,184900000.0
2008-04-07 06:02:00,1.57799,1.57817,1.57793,1.57797,270100001.0
2008-04-07 06:03:00,1.57809,1.57819,1.57809,1.5781,23400000.0
2008-04-07 06:04:00,1.57818,1.57827,1.57814,1.57821,181300001.0
2008-04-07 06:05:00,1.57825,1.57832,1.57813,1.57819,359100000.0
2008-04-07 06:06:00,1.57824,1.57845,1.57813,1.57824,76600000.0
2008-04-07 06:07:00,1.57833,1.57856,1.57825,1.57839,322800000.0
2008-04-07 06:08:00,1.57817,1.57839,1.57817,1.57827,509600002.0
2008-04-07 06:09:00,1.57819,1.57852,1.57817,1.5783,426700001.0
2008-04-07 06:10:00,1.57835,1.57835,1.57801,1.57815,339400000.0
2008-04-07 06:11:00,1.57818,1.57828,1.5781,1.57823,430400001.0
2008-04-07 06:12:00,1.57818,1.57848,1.57813,1.57831,238500000.0
2008-04-07 06:13:00,1.57838,1.57853,1.5782,1.57838,320900001.0
2008-04-07 06:14:00,1.57822,1.5783,1.57801,1.57807,395900000.0
2008-04-07 06:15:00,1.5781,1.57817,1.578,1.57808,194899998.0
2008-04-07 06:16:00,1.57817,1.57827,1.57811,1.57821,229799999.0
2008-04-07 06:17:00,1.57816,1.57828,1.57813,1.57818,157800000.0
2008-04-07 06:18:00,1.57826,1.5785,1.57825,1.57825,272500000.0
2008-04-07 06:19:00,1.57826,1.57855,1.57826,1.57845,195000000.0
2008-04-07 06:20:00,1.57859,1.57907,1.57848,1.57848,244200001.0
2008-04-07 06:21:00,1.57848,1.57868,1.57835,1.57841,303300000.0
2008-04-07 06:22:00,1.57838,1.57861,1.5783,1.57838,212800000.0
2008-04-07 06:23:00,1.57831,1.57831,1.57794,1.57808,283900000.0
2008-04-07 06:24:00,1.57801,1.57809,1.57783,1.57802,363500000.0
2008-04-07 06:25:00,1.57809,1.57817,1.57803,1.57808,166000000.0
2008-04-07 06:26:00,1.57804,1.57816,1.57797,1.57812,315000000.0
2008-04-07 06:27:00,1.57809,1.57819,1.57802,1.57807,313900000.0
2008-04-07 06:28:00,1.57787,1.57804,1.57778,1.57786,366800000.0
2008-04-07 06:29:00,1.57779,1.57792,1.57774,1.57774,87500000.0
2008-04-07 06:30:00,1.57769,1.57794,1.57767,1.57785,330100000.0
2008-04-07 06:31:00,1.57791,1.57816,1.57791,1.57816,175500001.0
2008-04-07 06:32:00,1.57825,1.57836,1.5782,1.5782,223300002.0
2008-04-07 06:33:00,1.57814,1.57834,1.57814,1.57817,286900001.0
2008-04-07 06:34:00,1.57814,1.57829,1.57809,1.57817,181900000.0
2008-04-07 06:35:00,1.57816,1.57844,1.57811,1.57811,134200000.0
2008-04-07 06:36:00,1.57819,1.57828,1.57819,1.57819,66800000.0
2008-04-07 06:37:00,1.57817,1.57817,1.57794,1.57815,220000000.0
2008-04-07 06:38:00,1.5782,1.57846,1.57812,1.5782,121100000.0
2008-04-07 06:39:00,1.57819,1.57827,1.57819,1.57826,33600000.0
2008-04-07 06:40:00,1.57834,1.57837,1.57816,1.57824,121600000.0
2008-04-07 06:41:00,1.57818,1.57823,1.57801,1.57802,199300000.0
2008-04-07 06:42:00,1.57794,1.57801,1.57775,1.57779,274200002.0
2008-04-07 06:43:00,1.57781,1.57794,1.57778,1.57789,146700000.0
2008-04-07 06:44:00,1.57781,1.57794,1.57779,1.57789,284600000.0
2008-04-07 06:45:00,1.57789,1.57794,1.57779,1.57794,217900000.0
2008-04-07 06:46:00,1.57791,1.57811,1.57789,1.57808,207700000.0
2008-04-07 06:47:00,1.57814,1.57839,1.57811,1.57824,279500002.0
2008-04-07 06:48:00,1.57809,1.57809,1.57783,1.57785,339700000.0
2008-04-07 06:49:00,1.57796,1.57822,1.57787,1.57791,226700000.0
2008-04-07 06:50:00,1.57801,1.57803,1.5778,1.57793,261800000.0
2008-04-07 06:51:00,1.57797,1.57815,1.57784,1.57788,243600000.0
2008-04-07 06:52:00,1.57796,1.578,1.57776,1.57778,225700000.0
2008-04-07 06:53:00,1.57784,1.57803,1.57767,1.57772,199400000.0
2008-04-07 06:54:00,1.57777,1.57777,1.57741,1.57748,499700001.0
2008-04-07 06:55:00,1.57754,1.57766,1.57741,1.57749,311600001.0
2008-04-07 06:56:00,1.5776,1.57771,1.57742,1.57768,238100000.0
2008-04-07 06:57:00,1.57772,1.57779,1.57771,1.57776,80700000.0
2008-04-07 06:58:00,1.57778,1.57784,1.57763,1.57784,230000000.0
2008-04-07 06:59:00,1.57789,1.57802,1.57774,1.57782,318700002.0
2008-04-07 07:00:00,1.57802,1.57813,1.57798,1.57803,110300000.0
2008-04-07 07:01:00,1.57817,1.57817,1.57797,1.57809,279900002.0
2008-04-07 07:02:00,1.57812,1.57828,1.57799,1.57806,384000000.0
2008-04-07 07:03:00,1.57807,1.57814,1.57799,1.57801,164000000.0
2008-04-07 07:04:00,1.57804,1.57817,1.57799,1.57809,289300002.0
2008-04-07 07:05:00,1.57822,1.57824,1.57811,1.57816,139200001.0
2008-04-07 07:06:00,1.57807,1.57822,1.57798,1.57819,220200000.0
2008-04-07 07:07:00,1.57813,1.57822,1.578,1.57818,197500001.0
2008-04-07 07:08:00,1.57827,1.57843,1.57817,1.57821,272800000.0
2008-04-07 07:09:00,1.57814,1.57834,1.57812,1.57814,218600000.0
2008-04-07 07:10:00,1.57824,1.57824,1.57798,1.57808,420800001.0
2008-04-07 07:11:00,1.57822,1.57832,1.57822,1.57825,405099999.0
2008-04-07 07:12:00,1.57823,1.57836,1.57814,1.57836,330200001.0
2008-04-07 07:13:00,1.57839,1.57839,1.57786,1.57787,286400002.0
2008-04-07 07:14:00,1.57791,1.57791,1.57777,1.5778,498900000.0
2008-04-07 07:15:00,1.57777,1.57816,1.57777,1.57792,261200002.0
2008-04-07 07:16:00,1.57778,1.57788,1.57765,1.57774,169900000.0
2008-04-07 07:17:00,1.57777,1.57796,1.57771,1.57792,222100000.0
2008-04-07 07:18:00,1.57802,1.57837,1.57802,1.57815,461000003.0
2008-04-07 07:19:00,1.57802,1.5783,1.57792,1.5782,289200000.0
2008-04-07 07:20:00,1.5782,1.5782,1.57786,1.57788,461000003.0
2008-04-07 07:21:00,1.57792,1.57803,1.57779,1.57788,421300002.0
2008-04-07 07:22:00,1.57786,1.57796,1.57775,1.5778,305700000.0
2008-04-07 07:23:00,1.57788,1.57805,1.57771,1.57788,361900000.0
2008-04-07 07:24:00,1.57778,1.57796,1.57773,1.57782,281000000.0
2008-04-07 07:25:00,1.5779,1.57793,1.57764,1.57778,334800001.0
2008-04-07 07:26:00,1.57775,1.57797,1.57767,1.57785,302200001.0
2008-04-07 07:27:00,1.57785,1.57793,1.57768,1.57793,143600000.0
2008-04-07 07:28:00,1.5778,1.578,1.57778,1.5778,241400002.0
2008-04-07 07:29:00,1.57782,1.57809,1.57773,1.57783,209300001.0
2008-04-07 07:30:00,1.57786,1.578,1.57783,1.57791,517300000.0
2008-04-07 07:31:00,1.5778,1.57798,1.57775,1.57781,250500000.0
2008-04-07 07:32:00,1.57766,1.57783,1.57751,1.57758,462400000.0
2008-04-07 07:33:00,1.57756,1.57788,1.57756,1.57778,393700001.0
2008-04-07 07:34:00,1.57763,1.57774,1.57754,1.57755,275500001.0
2008-04-07 07:35:00,1.57761,1.57795,1.57761,1.57795,259100002.0
2008-04-07 07:36:00,1.57791,1.57799,1.57769,1.57779,393100000.0
2008-04-07 07:37:00,1.57764,1.57774,1.57738,1.57738,196700000.0
2008-04-07 07:38:00,1.57748,1.57768,1.57748,1.5775,67200000.0
2008-04-07 07:39:00,1.57748,1.57763,1.57736,1.57763,391500001.0
2008-04-07 07:40:00,1.57782,1.5782,1.57782,1.57812,365300000.0
2008-04-07 07:41:00,1.57815,1.57815,1.57791,1.578,587400000.0
2008-04-07 07:42:00,1.57799,1.57808,1.57785,1.57808,308200001.0
2008-04-07 07:43:00,1.57783,1.57802,1.57758,1.57789,204700001.0
2008-04-07 07:44:00,1.5779,1.57796,1.5778,1.57783,373300000.0
2008-04-07 07:45:00,1.57796,1.57804,1.5778,1.57785,396700002.0
2008-04-07 07:46:00,1.57769,1.57794,1.57765,1.5777,441400001.0
2008-04-07 07:47:00,1.57775,1.5782,1.57767,1.5777,643200002.0
2008-04-07 07:48:00,1.57762,1.57782,1.57751,1.57765,726400001.0
2008-04-07 07:49:00,1.57762,1.57787,1.57754,1.57777,694900002.0
2008-04-07 07:50:00,1.57769,1.5778,1.57749,1.5777,568500002.0
2008-04-07 07:51:00,1.57783,1.57805,1.57771,1.5779,597900003.0
2008-04-07 07:52:00,1.57781,1.57783,1.57743,1.57743,477100003.0
2008-04-07 07:53:00,1.57769,1.57779,1.57741,1.5775,548600001.0
2008-04-07 07:54:00,1.57748,1.57752,1.57722,1.5773,335200000.0
2008-04-07 07:55:00,1.57723,1.57743,1.57719,1.57728,443700000.0
2008-04-07 07:56:00,1.57735,1.57755,1.57722,1.57737,653600000.0
2008-04-07 07:57:00,1.57747,1.57761,1.57728,1.57728,612300000.0
2008-04-07 07:58:00,1.57724,1.57747,1.57696,1.57718,625700000.0
2008-04-07 07:59:00,1.57738,1.57751,1.57567,1.57567,490300000.0
2008-04-07 08:00:00,1.57569,1.57622,1.57536,1.57622,406700000.0
2008-04-07 08:01:00,1.57598,1.57633,1.57577,1.57587,480400000.0
2008-04-07 08:02:00,1.57588,1.57613,1.57586,1.57595,220800001.0
2008-04-07 08:03:00,1.5759,1.5759,1.57529,1.5754,430800000.0
2008-04-07 08:04:00,1.57537,1.57572,1.57537,1.57568,389300001.0
2008-04-07 08:05:00,1.57554,1.57562,1.57509,1.57523,304100000.0
2008-04-07 08:06:00,1.57532,1.57593,1.57532,1.57568,607300001.0
2008-04-07 08:07:00,1.57572,1.57585,1.57542,1.57542,465100000.0
2008-04-07 08:08:00,1.5756,1.57576,1.57553,1.57566,392900000.0
2008-04-07 08:09:00,1.57571,1.57617,1.57571,1.57582,474600000.0
2008-04-07 08:10:00,1.57582,1.57621,1.57571,1.57613,530100000.0
2008-04-07 08:11:00,1.57622,1.57622,1.57589,1.57592,261200002.0
2008-04-07 08:12:00,1.57585,1.57593,1.57565,1.5759,489500000.0
2008-04-07 08:13:00,1.57632,1.57679,1.57632,1.57679,178600000.0
2008-04-07 08:14:00,1.57681,1.57701,1.57653,1.57681,88200000.0
2008-04-07 08:15:00,1.5768,1.57706,1.57676,1.57683,246200000.0
2008-04-07 08:16:00,1.57697,1.57717,1.57694,1.57706,251700000.0
2008-04-07 08:17:00,1.57718,1.57727,1.57699,1.57706,288600000.0
2008-04-07 08:18:00,1.57705,1.57716,1.57698,1.57712,187300002.0
2008-04-07 08:19:00,1.57728,1.57739,1.5772,1.57736,348900000.0
2008-04-07 08:20:00,1.57724,1.57733,1.57702,1.57708,299700001.0
2008-04-07 08:21:00,1.57698,1.57702,1.57669,1.57673,509300002.0
2008-04-07 08:22:00,1.57648,1.5767,1.57646,1.57659,290400000.0
2008-04-07 08:23:00,1.5766,1.57671,1.57648,1.5765,252500000.0
2008-04-07 08:24:00,1.5767,1.57693,1.57657,1.57663,404700001.0
2008-04-07 08:25:00,1.57656,1.57673,1.57651,1.57654,541800000.0
2008-04-07 08:26:00,1.57655,1.57675,1.57655,1.57672,328000001.0
2008-04-07 08:27:00,1.5764,1.57642,1.57614,1.57636,327200000.0
2008-04-07 08:28:00,1.57637,1.57657,1.57616,1.57637,523100001.0
2008-04-07 08:29:00,1.57621,1.57632,1.57609,1.57614,425800003.0
2008-04-07 08:30:00,1.5761,1.57626,1.57603,1.57621,441700000.0
2008-04-07 08:31:00,1.5763,1.57644,1.57612,1.57633,265300000.0
2008-04-07 08:32:00,1.57633,1.57636,1.57614,1.5762,310600003.0
2008-04-07 08:33:00,1.57595,1.57611,1.5757,1.57571,218300000.0
2008-04-07 08:34:00,1.57568,1.57598,1.57559,1.57559,714500001.0
2008-04-07 08:35:00,1.57555,1.57584,1.5755,1.57572,452000001.0
2008-04-07 08:36:00,1.57577,1.5761,1.57572,1.57599,333300000.0
2008-04-07 08:37:00,1.57594,1.57605,1.5757,1.57592,308100000.0
2008-04-07 08:38:00,1.57592,1.57592,1.57549,1.57583,365600000.0
2008-04-07 08:39:00,1.57562,1.57563,1.57519,1.57524,557400000.0
2008-04-07 08:40:00,1.5753,1.57603,1.5753,1.57586,319500000.0
2008-04-07 08:41:00,1.5761,1.57669,1.5761,1.57669,464900000.0
2008-04-07 08:42:00,1.5768,1.57691,1.57638,1.5769,448000000.0
2008-04-07 08:43:00,1.57692,1.57698,1.57643,1.57653,285400000.0
2008-04-07 08:44:00,1.57653,1.57673,1.57625,1.57637,436400002.0
2008-04-07 08:45:00,1.57639,1.57666,1.57624,1.57648,608000001.0
2008-04-07 08:46:00,1.57643,1.57678,1.57632,1.57663,757700002.0
2008-04-07 08:47:00,1.57697,1.57708,1.57675,1.57682,525800001.0
2008-04-07 08:48:00,1.57673,1.57711,1.57672,1.57689,334800000.0
2008-04-07 08:49:00,1.57679,1.57699,1.57668,1.5767,439000000.0
2008-04-07 08:50:00,1.5767,1.57693,1.5766,1.5768,502600001.0
2008-04-07 08:51:00,1.57723,1.57723,1.57675,1.57692,601400000.0
2008-04-07 08:52:00,1.57713,1.57713,1.57668,1.57685,613500000.0
2008-04-07 08:53:00,1.57679,1.57748,1.57679,1.57704,509400001.0
2008-04-07 08:54:00,1.57703,1.57705,1.57664,1.57694,656800000.0
2008-04-07 08:55:00,1.57693,1.57699,1.5766,1.57672,598899999.0
2008-04-07 08:56:00,1.57675,1.57701,1.5766,1.57665,523800001.0
2008-04-07 08:57:00,1.57669,1.57684,1.57648,1.5768,523800003.0
2008-04-07 08:58:00,1.57702,1.57722,1.57687,1.57691,455700001.0
2008-04-07 08:59:00,1.57678,1.57678,1.57648,1.57651,330400000.0
2008-04-07 09:00:00,1.57658,1.57684,1.57652,1.57666,514300000.0
2008-04-07 09:01:00,1.57668,1.57687,1.57651,1.57674,366100002.0
2008-04-07 09:02:00,1.5767,1.57686,1.5765,1.57672,633700002.0
2008-04-07 09:03:00,1.57677,1.57707,1.57647,1.57675,671100001.0
2008-04-07 09:04:00,1.57672,1.57717,1.57642,1.57693,650800002.0
2008-04-07 09:05:00,1.57679,1.57679,1.57613,1.57627,612100002.0
2008-04-07 09:06:00,1.57598,1.57623,1.57544,1.57578,630700002.0
2008-04-07 09:07:00,1.57578,1.57578,1.57527,1.57543,325200001.0
2008-04-07 09:08:00,1.57551,1.57563,1.5753,1.5755,208400000.0
2008-04-07 09:09:00,1.57579,1.57579,1.57537,1.57558,287500001.0
2008-04-07 09:10:00,1.57555,1.5757,1.57536,1.57547,288300000.0
2008-04-07 09:11:00,1.57559,1.57591,1.57553,1.57557,585900000.0
2008-04-07 09:12:00,1.57551,1.57564,1.57518,1.5753,472700001.0
2008-04-07 09:13:00,1.57529,1.57562,1.57529,1.57534,552700002.0
2008-04-07 09:14:00,1.57508,1.57555,1.57508,1.57555,295600000.0
2008-04-07 09:15:00,1.5756,1.57563,1.57538,1.57556,422200001.0
2008-04-07 09:16:00,1.57548,1.57554,1.5752,1.57525,504800001.0
2008-04-07 09:17:00,1.57507,1.57507,1.57407,1.57407,519300000.0
2008-04-07 09:18:00,1.57375,1.57395,1.57346,1.5735,183700000.0
2008-04-07 09:19:00,1.57335,1.57335,1.57266,1.57266,517400000.0
2008-04-07 09:20:00,1.57248,1.5728,1.57191,1.57213,247200001.0
2008-04-07 09:21:00,1.57232,1.57287,1.57177,1.57191,353300000.0
2008-04-07 09:22:00,1.57172,1.57173,1.57083,1.57173,316900000.0
2008-04-07 09:23:00,1.5717,1.57176,1.57128,1.57134,374500001.0
2008-04-07 09:24:00,1.57143,1.57238,1.57142,1.57236,344400001.0
2008-04-07 09:25:00,1.57262,1.57329,1.57233,1.57268,433200000.0
2008-04-07 09:26:00,1.57282,1.57354,1.57277,1.57348,559900001.0
2008-04-07 09:27:00,1.57375,1.57401,1.57369,1.574,362700000.0
2008-04-07 09:28:00,1.57392,1.57392,1.57299,1.57323,465400001.0
2008-04-07 09:29:00,1.57323,1.57354,1.57298,1.57354,457300002.0
2008-04-07 09:30:00,1.57354,1.57354,1.57314,1.5734,731600002.0
2008-04-07 09:31:00,1.57339,1.57387,1.57339,1.57355,386600001.0
2008-04-07 09:32:00,1.57367,1.57372,1.57347,1.57372,489400004.0
2008-04-07 09:33:00,1.57375,1.57437,1.57367,1.57408,241000001.0
2008-04-07 09:34:00,1.5741,1.57465,1.57396,1.57433,468600001.0
2008-04-07 09:35:00,1.57449,1.57487,1.57437,1.57473,264700001.0
2008-04-07 09:36:00,1.57474,1.57504,1.57471,1.57495,422500000.0
2008-04-07 09:37:00,1.57556,1.57556,1.57511,1.57539,395200001.0
2008-04-07 09:38:00,1.57532,1.57553,1.57528,1.57531,377700001.0
2008-04-07 09:39:00,1.57537,1.5756,1.57521,1.57545,438300002.0
2008-04-07 09:40:00,1.5755,1.57582,1.5755,1.57582,425400000.0
2008-04-07 09:41:00,1.57608,1.57633,1.57596,1.57596,453400000.0
2008-04-07 09:42:00,1.57578,1.57615,1.57572,1.57585,481000001.0
2008-04-07 09:43:00,1.576,1.57656,1.57594,1.57656,283000000.0
2008-04-07 09:44:00,1.5765,1.57694,1.57648,1.57649,461900000.0
2008-04-07 09:45:00,1.57661,1.57693,1.5765,1.5765,608400001.0
2008-04-07 09:46:00,1.57663,1.57716,1.57659,1.5771,330200000.0
2008-04-07 09:47:00,1.57728,1.57728,1.577,1.5771,391500002.0
2008-04-07 09:48:00,1.57715,1.57737,1.57705,1.57732,292700000.0
2008-04-07 09:49:00,1.57759,1.57806,1.57706,1.57706,580200001.0
2008-04-07 09:50:00,1.57699,1.57723,1.57654,1.57662,461600001.0
2008-04-07 09:51:00,1.57653,1.57675,1.57639,1.57644,505400000.0
2008-04-07 09:52:00,1.57653,1.57691,1.57635,1.5764,412700001.0
2008-04-07 09:53:00,1.57623,1.57635,1.57603,1.57603,348900000.0
2008-04-07 09:54:00,1.57595,1.57595,1.57536,1.57552,463800000.0
2008-04-07 09:55:00,1.57563,1.5762,1.57563,1.5762,469600000.0
2008-04-07 09:56:00,1.57632,1.57659,1.5762,1.57659,341500001.0
2008-04-07 09:57:00,1.57631,1.5764,1.57583,1.57596,545800001.0
2008-04-07 09:58:00,1.576,1.57643,1.57586,1.57596,815300001.0
2008-04-07 09:59:00,1.57605,1.5763,1.57585,1.57618,674700002.0
2008-04-07 10:00:00,1.57614,1.57645,1.57584,1.57625,246700000.0
2008-04-07 10:01:00,1.57617,1.57641,1.57598,1.57614,624600003.0
2008-04-07 10:02:00,1.57605,1.57622,1.5759,1.57619,583500000.0
2008-04-07 10:03:00,1.576,1.57621,1.5759,1.57605,378500001.0
2008-04-07 10:04:00,1.57594,1.5761,1.57559,1.57563,366300000.0
2008-04-07 10:05:00,1.57567,1.57598,1.57567,1.57598,387500000.0
2008-04-07 10:06:00,1.57606,1.57626,1.57581,1.57581,463300000.0
2008-04-07 10:07:00,1.57577,1.57577,1.57538,1.57547,549900001.0
2008-04-07 10:08:00,1.5755,1.57578,1.5755,1.5756,515400002.0
2008-04-07 10:09:00,1.57547,1.57576,1.57539,1.57576,497600001.0
2008-04-07 10:10:00,1.57581,1.57592,1.57568,1.57582,299100000.0
2008-04-07 10:11:00,1.576,1.57693,1.576,1.57666,365500001.0
2008-04-07 10:12:00,1.57664,1.57687,1.57602,1.57642,464000000.0
2008-04-07 10:13:00,1.57616,1.57682,1.576,1.57682,545000002.0
2008-04-07 10:14:00,1.57689,1.5769,1.57657,1.57662,540300001.0
2008-04-07 10:15:00,1.57664,1.57677,1.57657,1.57669,415400000.0
2008-04-07 10:16:00,1.57682,1.57792,1.57667,1.5779,357400001.0
2008-04-07 10:17:00,1.57809,1.57821,1.57765,1.57778,373500002.0
2008-04-07 10:18:00,1.57779,1.57802,1.57777,1.57786,378900001.0
2008-04-07 10:19:00,1.57806,1.57822,1.57803,1.57813,301600000.0
2008-04-07 10:20:00,1.57857,1.57887,1.57821,1.57821,539200001.0
2008-04-07 10:21:00,1.57834,1.57861,1.5781,1.57824,395200000.0
2008-04-07 10:22:00,1.57806,1.5782,1.57792,1.57797,335400000.0
2008-04-07 10:23:00,1.57793,1.57844,1.57793,1.57808,574400002.0
2008-04-07 10:24:00,1.57798,1.57798,1.57748,1.57774,411900001.0
2008-04-07 10:25:00,1.57784,1.57802,1.57774,1.57799,340900000.0
2008-04-07 10:26:00,1.57794,1.57843,1.57794,1.57843,525400001.0
2008-04-07 10:27:00,1.57851,1.57876,1.57851,1.57871,535200002.0
2008-04-07 10:28:00,1.57865,1.57884,1.57849,1.57876,591100000.0
2008-04-07 10:29:00,1.57877,1.57877,1.57835,1.57846,500300002.0
2008-04-07 10:30:00,1.57817,1.57833,1.57795,1.57814,675300003.0
2008-04-07 10:31:00,1.57804,1.57814,1.57783,1.57807,539800003.0
2008-04-07 10:32:00,1.57795,1.57817,1.57781,1.57785,543500000.0
2008-04-07 10:33:00,1.57803,1.57816,1.57771,1.57802,497900001.0
2008-04-07 10:34:00,1.57801,1.57806,1.57781,1.57798,442500002.0
2008-04-07 10:35:00,1.57778,1.57805,1.57769,1.57769,516600002.0
2008-04-07 10:36:00,1.57759,1.57799,1.5775,1.57761,536600001.0
2008-04-07 10:37:00,1.57762,1.57764,1.57732,1.57757,485700001.0
2008-04-07 10:38:00,1.57738,1.5775,1.57728,1.57735,412400001.0
2008-04-07 10:39:00,1.57735,1.57735,1.57685,1.57698,467300002.0
2008-04-07 10:40:00,1.57659,1.57702,1.57659,1.57702,350500000.0
2008-04-07 10:41:00,1.57704,1.57714,1.57674,1.577,699200002.0
2008-04-07 10:42:00,1.57681,1.57697,1.57674,1.57697,398400000.0
2008-04-07 10:43:00,1.57703,1.5774,1.57697,1.57718,438200001.0
2008-04-07 10:44:00,1.57699,1.57717,1.57677,1.57706,532400001.0
2008-04-07 10:45:00,1.57717,1.57731,1.57701,1.57719,561700002.0
2008-04-07 10:46:00,1.57711,1.57721,1.57694,1.57697,322900001.0
2008-04-07 10:47:00,1.5769,1.5769,1.5766,1.5766,349600001.0
2008-04-07 10:48:00,1.57654,1.57675,1.57644,1.57662,500200001.0
2008-04-07 10:49:00,1.57655,1.57666,1.57624,1.57653,367899999.0
2008-04-07 10:50:00,1.57651,1.57669,1.57621,1.57658,554200000.0
2008-04-07 10:51:00,1.57634,1.5768,1.57633,1.57661,461100002.0
2008-04-07 10:52:00,1.57655,1.57655,1.57565,1.57583,309400000.0
2008-04-07 10:53:00,1.57581,1.57582,1.57531,1.57531,389900000.0
2008-04-07 10:54:00,1.57592,1.5765,1.57592,1.57641,455200002.0
2008-04-07 10:55:00,1.57656,1.57719,1.57656,1.57697,494200000.0
2008-04-07 10:56:00,1.57708,1.57733,1.5769,1.57733,512000003.0
2008-04-07 10:57:00,1.57729,1.57734,1.57704,1.57731,350800000.0
2008-04-07 10:58:00,1.57724,1.57758,1.57724,1.57742,467600002.0
2008-04-07 10:59:00,1.57738,1.57782,1.57727,1.5775,755100001.0
2008-04-07 11:00:00,1.57757,1.57772,1.57735,1.57735,498100001.0
2008-04-07 11:01:00,1.57727,1.57758,1.57727,1.57743,583600000.0
2008-04-07 11:02:00,1.57743,1.57772,1.57741,1.57755,497600002.0
2008-04-07 11:03:00,1.57751,1.57758,1.57737,1.57755,273800000.0
2008-04-07 11:04:00,1.57758,1.57791,1.57755,1.57775,538000001.0
2008-04-07 11:05:00,1.57763,1.57779,1.5775,1.5776,469100000.0
2008-04-07 11:06:00,1.57772,1.57806,1.57763,1.57804,570100000.0
2008-04-07 11:07:00,1.57811,1.57834,1.57807,1.57817,286600000.0
2008-04-07 11:08:00,1.57845,1.57892,1.57845,1.57887,349000001.0
2008-04-07 11:09:00,1.57871,1.57888,1.57852,1.57852,393900001.0
2008-04-07 11:10:00,1.57864,1.57888,1.5786,1.5787,506200000.0
2008-04-07 11:11:00,1.57845,1.57849,1.57776,1.57807,491300000.0
2008-04-07 11:12:00,1.57805,1.57845,1.57804,1.57845,601700000.0
2008-04-07 11:13:00,1.57876,1.57897,1.57867,1.57887,384200002.0
2008-04-07 11:14:00,1.57901,1.58011,1.57899,1.57932,549100002.0
2008-04-07 11:15:00,1.57925,1.57959,1.57911,1.57945,442600000.0
2008-04-07 11:16:00,1.57949,1.57976,1.57944,1.57962,465800002.0
2008-04-07 11:17:00,1.57949,1.57951,1.57872,1.57883,440200001.0
2008-04-07 11:18:00,1.57895,1.57953,1.57895,1.57926,334500000.0
2008-04-07 11:19:00,1.57906,1.57948,1.57894,1.57925,384500002.0
2008-04-07 11:20:00,1.57915,1.57935,1.579,1.57917,576200001.0
2008-04-07 11:21:00,1.57914,1.57956,1.57912,1.57929,594600004.0
2008-04-07 11:22:00,1.5793,1.57966,1.57925,1.5796,593100000.0
2008-04-07 11:23:00,1.57958,1.57975,1.57946,1.57973,517900001.0
2008-04-07 11:24:00,1.57957,1.57968,1.57946,1.57953,433000000.0
2008-04-07 11:25:00,1.57966,1.57966,1.57948,1.57961,386500001.0
2008-04-07 11:26:00,1.57978,1.58016,1.57951,1.58015,521300000.0
2008-04-07 11:27:00,1.58026,1.58026,1.57989,1.58004,679400000.0
2008-04-07 11:28:00,1.57997,1.58015,1.57991,1.57996,400300002.0
2008-04-07 11:29:00,1.58007,1.58013,1.57979,1.5799,533600004.0
2008-04-07 11:30:00,1.57987,1.57997,1.57972,1.57982,425700002.0
2008-04-07 11:31:00,1.57966,1.57983,1.57946,1.57969,557700001.0
2008-04-07 11:32:00,1.57962,1.57974,1.57941,1.57974,454000001.0
2008-04-07 11:33:00,1.57974,1.58006,1.57974,1.58006,530100001.0
2008-04-07 11:34:00,1.57995,1.58057,1.57995,1.58046,669000002.0
2008-04-07 11:35:00,1.58057,1.58066,1.58019,1.58019,495600000.0
2008-04-07 11:36:00,1.58003,1.58048,1.57995,1.58011,506200002.0
2008-04-07 11:37:00,1.57989,1.58018,1.57974,1.57976,528100000.0
2008-04-07 11:38:00,1.57976,1.57994,1.57955,1.57981,531500000.0
2008-04-07 11:39:00,1.57978,1.58004,1.57967,1.57967,684900001.0
2008-04-07 11:40:00,1.57976,1.57987,1.57958,1.57974,646100000.0
2008-04-07 11:41:00,1.57962,1.58002,1.57957,1.57989,742400000.0
2008-04-07 11:42:00,1.57988,1.57988,1.57944,1.57975,545700001.0
2008-04-07 11:43:00,1.57986,1.5801,1.57966,1.57996,556100001.0
2008-04-07 11:44:00,1.57986,1.58003,1.57966,1.57999,663900002.0
2008-04-07 11:45:00,1.5799,1.58035,1.57982,1.5803,667000002.0
2008-04-07 11:46:00,1.58022,1.58035,1.58011,1.58024,516100001.0
2008-04-07 11:47:00,1.58022,1.58052,1.58021,1.5805,431500001.0
2008-04-07 11:48:00,1.58047,1.5806,1.5803,1.58044,585400001.0
2008-04-07 11:49:00,1.58058,1.58075,1.58046,1.58068,446100001.0
2008-04-07 11:50:00,1.5807,1.58075,1.58034,1.58034,343100001.0
2008-04-07 11:51:00,1.58027,1.58027,1.58012,1.58017,147600000.0
2008-04-07 11:52:00,1.58022,1.58065,1.58022,1.58033,232000001.0
2008-04-07 11:53:00,1.58033,1.58078,1.58033,1.58071,161400000.0
2008-04-07 11:54:00,1.58068,1.5809,1.58063,1.58071,380899999.0
2008-04-07 11:55:00,1.58069,1.58074,1.58054,1.5806,446900001.0
2008-04-07 11:56:00,1.58056,1.58076,1.58042,1.58065,433400000.0
2008-04-07 11:57:00,1.58074,1.58107,1.58062,1.58099,490900000.0
2008-04-07 11:58:00,1.58094,1.58094,1.58046,1.58046,423300000.0
2008-04-07 11:59:00,1.58058,1.58066,1.58013,1.58032,411400001.0
2008-04-07 12:00:00,1.58053,1.58092,1.58047,1.58092,474500000.0
2008-04-07 12:01:00,1.58086,1.58098,1.58047,1.58047,449500001.0
2008-04-07 12:02:00,1.5805,1.58094,1.5805,1.58094,334100002.0
2008-04-07 12:03:00,1.58107,1.58107,1.58088,1.58098,341900000.0
2008-04-07 12:04:00,1.58089,1.58105,1.58073,1.58087,439200001.0
2008-04-07 12:05:00,1.58083,1.58099,1.58068,1.58084,393300000.0
2008-04-07 12:06:00,1.5809,1.58171,1.5809,1.58167,389200001.0
2008-04-07 12:07:00,1.58189,1.58253,1.58174,1.58231,388100000.0
2008-04-07 12:08:00,1.58233,1.58233,1.58088,1.58088,497900000.0
2008-04-07 12:09:00,1.58083,1.58096,1.58065,1.58081,421200002.0
2008-04-07 12:10:00,1.58076,1.58105,1.5806,1.58105,349500002.0
2008-04-07 12:11:00,1.58112,1.58112,1.58077,1.58094,213400000.0
2008-04-07 12:12:00,1.58091,1.58111,1.58087,1.58095,216500000.0
2008-04-07 12:13:00,1.58063,1.58073,1.58045,1.58069,573500000.0
2008-04-07 12:14:00,1.58064,1.58064,1.58006,1.5804,635400001.0
2008-04-07 12:15:00,1.58018,1.58055,1.58018,1.58055,297200000.0
2008-04-07 12:16:00,1.58057,1.58067,1.58044,1.58052,434500002.0
2008-04-07 12:17:00,1.58056,1.58089,1.58035,1.58039,198300000.0
2008-04-07 12:18:00,1.58032,1.58049,1.58006,1.58049,271500000.0
2008-04-07 12:19:00,1.58046,1.58046,1.58017,1.58024,459100001.0
2008-04-07 12:20:00,1.5802,1.58036,1.57984,1.5799,417000001.0
2008-04-07 12:21:00,1.57981,1.58001,1.57963,1.57963,430200000.0
2008-04-07 12:22:00,1.57964,1.57973,1.57946,1.5796,316400000.0
2008-04-07 12:23:00,1.57958,1.5797,1.5793,1.5793,433800002.0
2008-04-07 12:24:00,1.57901,1.57916,1.57843,1.57884,571000001.0
2008-04-07 12:25:00,1.57895,1.5792,1.57831,1.57837,388600001.0
2008-04-07 12:26:00,1.57812,1.57832,1.57795,1.57817,374900000.0
2008-04-07 12:27:00,1.57809,1.5783,1.57806,1.57813,452600001.0
2008-04-07 12:28:00,1.57811,1.57827,1.57786,1.57803,611800000.0
2008-04-07 12:29:00,1.57811,1.5782,1.5779,1.57794,664400000.0
2008-04-07 12:30:00,1.5778,1.57782,1.5774,1.57775,661700000.0
2008-04-07 12:31:00,1.57768,1.57794,1.57732,1.57744,712600002.0
2008-04-07 12:32:00,1.57741,1.57834,1.57739,1.57834,564900001.0
2008-04-07 12:33:00,1.57844,1.5787,1.57821,1.57821,613700001.0
2008-04-07 12:34:00,1.57814,1.57834,1.57792,1.57811,566100001.0
2008-04-07 12:35:00,1.57823,1.57893,1.57823,1.57893,604700001.0
2008-04-07 12:36:00,1.57911,1.57948,1.57888,1.57926,433500000.0
2008-04-07 12:37:00,1.57931,1.57938,1.57917,1.57917,515000001.0
2008-04-07 12:38:00,1.5792,1.57951,1.57915,1.57924,676600000.0
2008-04-07 12:39:00,1.57939,1.57957,1.57926,1.57949,463400000.0
2008-04-07 12:40:00,1.57951,1.57978,1.57939,1.57957,583600003.0
2008-04-07 12:41:00,1.57949,1.57962,1.57938,1.57939,224400000.0
2008-04-07 12:42:00,1.57932,1.57945,1.5791,1.57922,313500000.0
2008-04-07 12:43:00,1.5791,1.5791,1.57879,1.5788,475200000.0
2008-04-07 12:44:00,1.57876,1.57909,1.57876,1.57899,382800001.0
2008-04-07 12:45:00,1.5791,1.57929,1.57891,1.57915,470700000.0
2008-04-07 12:46:00,1.57923,1.57933,1.57902,1.57914,414800002.0
2008-04-07 12:47:00,1.57915,1.57938,1.57907,1.57911,389100000.0
2008-04-07 12:48:00,1.5792,1.57931,1.57896,1.57913,443600001.0
2008-04-07 12:49:00,1.57927,1.57973,1.57924,1.57924,533900002.0
2008-04-07 12:50:00,1.57929,1.5796,1.57926,1.57942,504700001.0
2008-04-07 12:51:00,1.57916,1.57954,1.57911,1.57924,366600001.0
2008-04-07 12:52:00,1.57932,1.57951,1.57899,1.57915,326600000.0
2008-04-07 12:53:00,1.57918,1.5794,1.57907,1.57917,281800000.0
2008-04-07 12:54:00,1.57927,1.57991,1.57927,1.57983,417700001.0
2008-04-07 12:55:00,1.58002,1.58088,1.57985,1.58077,498600001.0
2008-04-07 12:56:00,1.58105,1.58232,1.58097,1.58202,464100001.0
2008-04-07 12:57:00,1.58226,1.58226,1.58033,1.58069,529200000.0
2008-04-07 12:58:00,1.58061,1.58121,1.58061,1.58121,314000001.0
2008-04-07 12:59:00,1.58165,1.5826,1.58158,1.58259,659000000.0
2008-04-07 13:00:00,1.58257,1.58257,1.5808,1.5808,212900001.0
2008-04-07 13:01:00,1.58077,1.58099,1.58064,1.58083,294600000.0
2008-04-07 13:02:00,1.58051,1.5807,1.58041,1.58069,377100000.0
2008-04-07 13:03:00,1.58067,1.581,1.58047,1.58067,417200001.0
2008-04-07 13:04:00,1.58054,1.58054,1.58017,1.58034,236500000.0
2008-04-07 13:05:00,1.58033,1.58043,1.58032,1.58034,137600000.0
2008-04-07 13:06:00,1.58056,1.58067,1.58042,1.58062,347600000.0
2008-04-07 13:07:00,1.58057,1.5807,1.58025,1.58025,307000000.0
2008-04-07 13:08:00,1.58033,1.58048,1.58029,1.58043,172600000.0
2008-04-07 13:09:00,1.58035,1.58139,1.58035,1.58104,291600001.0
2008-04-07 13:10:00,1.5812,1.58122,1.5811,1.5811,146700000.0
2008-04-07 13:11:00,1.58107,1.58108,1.58057,1.58057,413500001.0
2008-04-07 13:12:00,1.58049,1.58056,1.5804,1.58052,286800001.0
2008-04-07 13:13:00,1.5804,1.58048,1.58028,1.58048,354100000.0
2008-04-07 13:14:00,1.58043,1.58047,1.58012,1.58012,315200000.0
2008-04-07 13:15:00,1.58007,1.58021,1.5799,1.58005,390400002.0
2008-04-07 13:16:00,1.57979,1.58,1.57979,1.57988,123000000.0
2008-04-07 13:17:00,1.58003,1.58036,1.57992,1.57992,118600000.0
2008-04-07 13:18:00,1.57993,1.58019,1.57976,1.57984,287100001.0
2008-04-07 13:19:00,1.57972,1.57983,1.57951,1.5797,280100000.0
2008-04-07 13:20:00,1.57972,1.58009,1.57963,1.5799,191500001.0
2008-04-07 13:21:00,1.58004,1.5801,1.57989,1.58009,139000000.0
2008-04-07 13:22:00,1.58011,1.58016,1.57993,1.58014,217900000.0
2008-04-07 13:23:00,1.58001,1.5802,1.57981,1.58014,245900000.0
2008-04-07 13:24:00,1.58026,1.58054,1.58025,1.58051,224300001.0
2008-04-07 13:25:00,1.58048,1.58062,1.57972,1.58014,125200000.0
2008-04-07 13:26:00,1.58025,1.58043,1.58016,1.58043,199500000.0
2008-04-07 13:27:00,1.58046,1.58057,1.58036,1.58044,346100001.0
2008-04-07 13:28:00,1.58024,1.58038,1.58,1.58015,453200000.0
2008-04-07 13:29:00,1.58004,1.58033,1.57986,1.57998,584800002.0
2008-04-07 13:30:00,1.57986,1.57986,1.57949,1.57959,545600003.0
2008-04-07 13:31:00,1.5796,1.57966,1.57914,1.57933,543600002.0
2008-04-07 13:32:00,1.57935,1.57935,1.57909,1.57921,273600001.0
2008-04-07 13:33:00,1.57922,1.57943,1.57917,1.57924,409300000.0
2008-04-07 13:34:00,1.57919,1.57919,1.57892,1.579,310700001.0
2008-04-07 13:35:00,1.57894,1.57928,1.57894,1.5792,349100001.0
2008-04-07 13:36:00,1.57905,1.57918,1.57887,1.57903,463200000.0
2008-04-07 13:37:00,1.57898,1.57919,1.57898,1.57902,524300003.0
2008-04-07 13:38:00,1.57892,1.57913,1.57872,1.57886,386100000.0
2008-04-07 13:39:00,1.57893,1.57898,1.5788,1.57886,243400001.0
2008-04-07 13:40:00,1.57867,1.57897,1.57865,1.57882,386399999.0
2008-04-07 13:41:00,1.57902,1.57907,1.57886,1.57887,222900000.0
2008-04-07 13:42:00,1.57888,1.579,1.57875,1.5788,180800000.0
2008-04-07 13:43:00,1.57872,1.57874,1.57847,1.57861,128400000.0
2008-04-07 13:44:00,1.5785,1.57862,1.57832,1.57838,256200000.0
2008-04-07 13:45:00,1.5784,1.57856,1.57808,1.57808,479100003.0
2008-04-07 13:46:00,1.57812,1.57853,1.57812,1.5785,419199999.0
2008-04-07 13:47:00,1.57863,1.57879,1.57844,1.57878,475200001.0
2008-04-07 13:48:00,1.57887,1.57902,1.57881,1.57892,212800001.0
2008-04-07 13:49:00,1.57905,1.57913,1.57896,1.57898,217000001.0
2008-04-07 13:50:00,1.57899,1.57901,1.57886,1.57892,265400000.0
2008-04-07 13:51:00,1.57894,1.57912,1.57893,1.57903,283300001.0
2008-04-07 13:52:00,1.579,1.57919,1.57885,1.57918,436400001.0
2008-04-07 13:53:00,1.57934,1.57975,1.5791,1.57969,534600001.0
2008-04-07 13:54:00,1.5797,1.58009,1.5797,1.57996,374000000.0
2008-04-07 13:55:00,1.58009,1.58049,1.58009,1.5804,327800000.0
2008-04-07 13:56:00,1.58049,1.58064,1.58041,1.58057,389800000.0
2008-04-07 13:57:00,1.58054,1.58063,1.58035,1.58061,327600001.0
2008-04-07 13:58:00,1.58077,1.58086,1.58048,1.58066,237200002.0
2008-04-07 13:59:00,1.58067,1.58097,1.58056,1.58077,424400001.0
2008-04-07 14:00:00,1.58065,1.58083,1.58041,1.58052,325800002.0
2008-04-07 14:01:00,1.58053,1.58064,1.58044,1.5806,389600002.0
2008-04-07 14:02:00,1.58066,1.5808,1.58027,1.58065,343600000.0
2008-04-07 14:03:00,1.58066,1.5809,1.5806,1.58081,428500000.0
2008-04-07 14:04:00,1.58088,1.58119,1.58072,1.58075,363300000.0
2008-04-07 14:05:00,1.58082,1.5815,1.58082,1.58132,340800000.0
2008-04-07 14:06:00,1.58139,1.58156,1.5812,1.58155,368500001.0
2008-04-07 14:07:00,1.58177,1.58217,1.58152,1.5816,296600000.0
2008-04-07 14:08:00,1.58143,1.58155,1.58123,1.58123,367600000.0
2008-04-07 14:09:00,1.58125,1.58162,1.58102,1.58125,183500000.0
2008-04-07 14:10:00,1.58123,1.58131,1.58091,1.58092,274800000.0
2008-04-07 14:11:00,1.58068,1.58088,1.58046,1.58072,112100000.0
2008-04-07 14:12:00,1.58057,1.58061,1.58032,1.58035,208100001.0
2008-04-07 14:13:00,1.5802,1.58043,1.5802,1.58032,126000000.0
2008-04-07 14:14:00,1.58018,1.58033,1.58013,1.58028,201300000.0
2008-04-07 14:15:00,1.5803,1.58067,1.58002,1.58067,370000001.0
2008-04-07 14:16:00,1.58072,1.58072,1.58047,1.58058,164100000.0
2008-04-07 14:17:00,1.58067,1.58082,1.58023,1.58043,588500001.0
2008-04-07 14:18:00,1.58025,1.58026,1.57987,1.58008,352600001.0
2008-04-07 14:19:00,1.57994,1.58007,1.57967,1.57969,351900000.0
2008-04-07 14:20:00,1.57963,1.58056,1.57959,1.5802,249900000.0
2008-04-07 14:21:00,1.58024,1.58081,1.58024,1.58066,378000000.0
2008-04-07 14:22:00,1.58078,1.58078,1.58044,1.58063,549100000.0
2008-04-07 14:23:00,1.58061,1.58066,1.58009,1.58009,205600000.0
2008-04-07 14:24:00,1.5802,1.58063,1.58004,1.58052,449800000.0
2008-04-07 14:25:00,1.58055,1.5809,1.58044,1.58059,507600001.0
2008-04-07 14:26:00,1.58077,1.58084,1.58019,1.58023,603200003.0
2008-04-07 14:27:00,1.58028,1.58028,1.57969,1.58017,340900001.0
2008-04-07 14:28:00,1.5804,1.5805,1.57985,1.58044,57000001.0
2008-04-07 14:29:00,1.58079,1.58144,1.58079,1.58144,34600000.0
2008-04-07 14:30:00,1.58096,1.58244,1.58096,1.58242,41300000.0
2008-04-07 14:31:00,1.58222,1.58295,1.58222,1.58242,37700000.0
2008-04-07 14:32:00,1.58265,1.58285,1.58236,1.5825,29000000.0
2008-04-07 14:33:00,1.58218,1.58236,1.58176,1.58212,30400000.0
2008-04-07 14:34:00,1.58212,1.58257,1.58203,1.58255,24800000.0
2008-04-07 14:35:00,1.58288,1.58312,1.58273,1.58312,37700000.0
2008-04-07 14:36:00,1.5834,1.5834,1.5829,1.58313,76399998.0
2008-04-07 14:37:00,1.58379,1.58384,1.58344,1.58377,36000000.0
2008-04-07 14:38:00,1.58416,1.58439,1.58406,1.58438,33000000.0
2008-04-07 14:39:00,1.58434,1.58475,1.58426,1.5847,42000000.0
2008-04-07 14:40:00,1.58478,1.58563,1.58478,1.58542,28400000.0
2008-04-07 14:41:00,1.58514,1.58668,1.58489,1.58668,42600000.0
2008-04-07 14:42:00,1.58675,1.58692,1.58622,1.58639,36600000.0
2008-04-07 14:43:00,1.58703,1.58729,1.58671,1.58671,57300000.0
2008-04-07 14:44:00,1.58645,1.58682,1.58616,1.58625,46900000.0
2008-04-07 14:45:00,1.58614,1.58639,1.58591,1.58591,47000000.0
2008-04-07 14:46:00,1.5859,1.58628,1.58564,1.58578,29800000.0
2008-04-07 14:47:00,1.5858,1.58613,1.58576,1.58592,31800000.0
2008-04-07 14:48:00,1.58591,1.58591,1.58519,1.58519,40600000.0
2008-04-07 14:49:00,1.58475,1.58521,1.58458,1.58497,45600000.0
2008-04-07 14:50:00,1.5848,1.58528,1.5848,1.58528,42200000.0
2008-04-07 14:51:00,1.58524,1.58533,1.58507,1.58516,38000000.0
2008-04-07 14:52:00,1.58501,1.58533,1.58499,1.58533,17200000.0
2008-04-07 14:53:00,1.58497,1.58508,1.58463,1.58463,21200000.0
2008-04-07 14:54:00,1.58489,1.58497,1.58447,1.58451,34700000.0
2008-04-07 14:55:00,1.58471,1.58481,1.58444,1.58453,31500000.0
2008-04-07 14:56:00,1.5847,1.58508,1.58463,1.58504,43200000.0
2008-04-07 14:57:00,1.58492,1.58523,1.58492,1.58517,36500000.0
2008-04-07 14:58:00,1.58544,1.58579,1.58533,1.58563,50000000.0
2008-04-07 14:59:00,1.58578,1.58587,1.58514,1.58532,49700000.0
2008-04-07 15:00:00,1.58539,1.58575,1.5853,1.5853,54100000.0
2008-04-07 15:01:00,1.58583,1.58617,1.58581,1.58599,22200000.0
2008-04-07 15:02:00,1.58623,1.58655,1.58623,1.58655,45500001.0
2008-04-07 15:03:00,1.58662,1.58705,1.58643,1.58667,30200000.0
2008-04-07 15:04:00,1.5866,1.58679,1.58652,1.58668,43100000.0
2008-04-07 15:05:00,1.58659,1.58659,1.58592,1.58609,37200001.0
2008-04-07 15:06:00,1.58618,1.58626,1.58585,1.58602,38600000.0
2008-04-07 15:07:00,1.58608,1.58608,1.5857,1.58596,33200000.0
2008-04-07 15:08:00,1.58581,1.58601,1.58575,1.58601,73000000.0
2008-04-07 15:09:00,1.58594,1.58595,1.58555,1.58595,54000001.0
2008-04-07 15:10:00,1.58588,1.58588,1.58556,1.58566,44100000.0
2008-04-07 15:11:00,1.58576,1.58596,1.58576,1.58582,23400000.0
2008-04-07 15:12:00,1.58581,1.58598,1.58558,1.58577,40100000.0
2008-04-07 15:13:00,1.58603,1.58631,1.5859,1.58626,36200000.0
2008-04-07 15:14:00,1.58605,1.58629,1.58603,1.58603,42400000.0
2008-04-07 15:15:00,1.58618,1.58628,1.5858,1.58628,31000000.0
2008-04-07 15:16:00,1.5861,1.5861,1.58582,1.58582,23400000.0
2008-04-07 15:17:00,1.58563,1.58584,1.58489,1.58495,48100000.0
2008-04-07 15:18:00,1.58464,1.58468,1.58426,1.58461,30200000.0
2008-04-07 15:19:00,1.58475,1.58475,1.58447,1.58447,31300000.0
2008-04-07 15:20:00,1.58418,1.58443,1.5841,1.58416,35600000.0
2008-04-07 15:21:00,1.58398,1.58398,1.58364,1.58389,23000000.0
2008-04-07 15:22:00,1.58376,1.58389,1.58358,1.58379,37600000.0
2008-04-07 15:23:00,1.58397,1.58397,1.58367,1.58395,26000000.0
2008-04-07 15:24:00,1.58429,1.58485,1.58427,1.58485,31100000.0
2008-04-07 15:25:00,1.58493,1.58514,1.58479,1.58479,23200000.0
2008-04-07 15:26:00,1.58472,1.58504,1.58422,1.58504,37800000.0
2008-04-07 15:27:00,1.58506,1.58511,1.58434,1.58434,36400000.0
2008-04-07 15:28:00,1.58415,1.58443,1.58415,1.58436,38100000.0
2008-04-07 15:29:00,1.58451,1.5848,1.58451,1.58457,60100000.0
2008-04-07 15:30:00,1.58493,1.58507,1.58477,1.58507,38000000.0
2008-04-07 15:31:00,1.58534,1.58543,1.58524,1.58543,38900000.0
2008-04-07 15:32:00,1.58555,1.58599,1.58555,1.58599,38000000.0
2008-04-07 15:33:00,1.58622,1.58645,1.58586,1.58644,48500000.0
2008-04-07 15:34:00,1.58644,1.58656,1.58561,1.58561,23400000.0
2008-04-07 15:35:00,1.58551,1.58558,1.58492,1.58492,30200000.0
2008-04-07 15:36:00,1.58516,1.5853,1.58498,1.58499,45400000.0
2008-04-07 15:37:00,1.58526,1.58588,1.58526,1.5858,27800000.0
2008-04-07 15:38:00,1.58572,1.58588,1.58545,1.58552,52000000.0
2008-04-07 15:39:00,1.5855,1.5855,1.58509,1.58513,27600000.0
2008-04-07 15:40:00,1.58532,1.58532,1.58508,1.58509,25600000.0
2008-04-07 15:41:00,1.5853,1.58542,1.58496,1.58542,28200000.0
2008-04-07 15:42:00,1.58544,1.58581,1.58544,1.58581,32800000.0
2008-04-07 15:43:00,1.58597,1.58615,1.58565,1.5859,61100000.0
2008-04-07 15:44:00,1.58613,1.58631,1.58592,1.58614,23400000.0
2008-04-07 15:45:00,1.58593,1.58635,1.58593,1.58603,59600000.0
2008-04-07 15:46:00,1.58611,1.58611,1.5857,1.58581,43800000.0
2008-04-07 15:47:00,1.58551,1.58585,1.58545,1.58582,68200000.0
2008-04-07 15:48:00,1.5858,1.5858,1.58523,1.58531,30000000.0
2008-04-07 15:49:00,1.58535,1.58555,1.58532,1.58551,72300000.0
2008-04-07 15:50:00,1.5852,1.58541,1.58519,1.58519,38600001.0
2008-04-07 15:51:00,1.5852,1.58538,1.585,1.58517,36000000.0
2008-04-07 15:52:00,1.58523,1.58537,1.58518,1.5853,44200000.0
2008-04-07 15:53:00,1.58526,1.58546,1.585,1.58506,39400000.0
2008-04-07 15:54:00,1.58514,1.58532,1.58514,1.58532,45200000.0
2008-04-07 15:55:00,1.58548,1.58553,1.58525,1.58527,45000000.0
2008-04-07 15:56:00,1.58485,1.5851,1.5848,1.58495,22000000.0
2008-04-07 15:57:00,1.58483,1.5851,1.58478,1.58492,65000000.0
2008-04-07 15:58:00,1.58473,1.58473,1.58428,1.5844,23400000.0
2008-04-07 15:59:00,1.58429,1.58429,1.58407,1.58421,21000000.0
2008-04-07 16:00:00,1.58439,1.58459,1.58415,1.58415,29400000.0
2008-04-07 16:01:00,1.58389,1.58441,1.58383,1.58434,27800000.0
2008-04-07 16:02:00,1.58444,1.58454,1.58426,1.58454,23400000.0
2008-04-07 16:03:00,1.5845,1.58484,1.5845,1.58466,36800000.0
2008-04-07 16:04:00,1.58475,1.58501,1.58466,1.58501,27900000.0
2008-04-07 16:05:00,1.58531,1.58552,1.58509,1.58524,34000000.0
2008-04-07 16:06:00,1.5853,1.58572,1.5853,1.5855,35000000.0
2008-04-07 16:07:00,1.5856,1.58572,1.58555,1.58562,38600000.0
2008-04-07 16:08:00,1.58598,1.58611,1.58576,1.58604,34900000.0
2008-04-07 16:09:00,1.58586,1.58586,1.5852,1.58535,45200000.0
2008-04-07 16:10:00,1.58539,1.58553,1.58511,1.58553,48800000.0
2008-04-07 16:11:00,1.58527,1.58549,1.5848,1.5848,33000000.0
2008-04-07 16:12:00,1.58467,1.58479,1.58452,1.58473,35000000.0
2008-04-07 16:13:00,1.58475,1.58504,1.58461,1.58504,31600000.0
2008-04-07 16:14:00,1.58499,1.58502,1.58466,1.58494,61700001.0
2008-04-07 16:15:00,1.58438,1.58463,1.58413,1.58463,38800000.0
2008-04-07 16:16:00,1.58452,1.58452,1.58414,1.58429,35600000.0
2008-04-07 16:17:00,1.58427,1.58455,1.58427,1.58444,23200000.0
2008-04-07 16:18:00,1.58438,1.58495,1.5843,1.58486,36600000.0
2008-04-07 16:19:00,1.58522,1.58522,1.5848,1.58508,29200000.0
2008-04-07 16:20:00,1.58514,1.58521,1.5849,1.58499,53100000.0
2008-04-07 16:21:00,1.58499,1.58503,1.5847,1.58488,42200000.0
2008-04-07 16:22:00,1.5847,1.58474,1.58452,1.58463,37400000.0
2008-04-07 16:23:00,1.58469,1.58469,1.58452,1.58464,45100001.0
2008-04-07 16:24:00,1.5849,1.5849,1.58444,1.58444,35600000.0
2008-04-07 16:25:00,1.58453,1.5848,1.5843,1.58439,36200000.0
2008-04-07 16:26:00,1.58494,1.58548,1.58494,1.58526,59400000.0
2008-04-07 16:27:00,1.58533,1.58566,1.58533,1.58544,38000000.0
2008-04-07 16:28:00,1.58572,1.58594,1.58571,1.58583,39900000.0
2008-04-07 16:29:00,1.58617,1.58641,1.58615,1.58636,43400000.0
2008-04-07 16:30:00,1.5863,1.58635,1.58619,1.58633,54400001.0
2008-04-07 16:31:00,1.58627,1.58627,1.58606,1.58609,25200000.0
2008-04-07 16:32:00,1.58634,1.58634,1.58553,1.58575,46900000.0
2008-04-07 16:33:00,1.58569,1.58569,1.58544,1.58552,36600000.0
2008-04-07 16:34:00,1.58555,1.58555,1.58521,1.58543,38800000.0
2008-04-07 16:35:00,1.5856,1.58573,1.58536,1.58573,42000000.0
2008-04-07 16:36:00,1.58594,1.58628,1.58587,1.58612,42000000.0
2008-04-07 16:37:00,1.58602,1.58617,1.58554,1.58554,44800000.0
2008-04-07 16:38:00,1.58506,1.58517,1.58468,1.58507,42200000.0
2008-04-07 16:39:00,1.58529,1.58529,1.5851,1.5851,38000000.0
2008-04-07 16:40:00,1.58513,1.58529,1.58507,1.58529,55500000.0
2008-04-07 16:41:00,1.58527,1.58544,1.58475,1.58533,42300000.0
2008-04-07 16:42:00,1.58531,1.58531,1.58512,1.58513,38200000.0
2008-04-07 16:43:00,1.58516,1.58525,1.58501,1.58525,61000000.0
2008-04-07 16:44:00,1.5853,1.58561,1.5853,1.58561,43000000.0
2008-04-07 16:45:00,1.58578,1.58691,1.58578,1.58654,37000000.0
2008-04-07 16:46:00,1.58661,1.58682,1.58655,1.58668,46600001.0
2008-04-07 16:47:00,1.58661,1.58667,1.58607,1.58609,55200000.0
2008-04-07 16:48:00,1.58623,1.58623,1.58554,1.58562,93500000.0
2008-04-07 16:49:00,1.58585,1.58622,1.58579,1.58615,31400000.0
2008-04-07 16:50:00,1.5862,1.5862,1.58592,1.58592,37200000.0
2008-04-07 16:51:00,1.586,1.58602,1.58543,1.58559,30400000.0
2008-04-07 16:52:00,1.58545,1.58573,1.58545,1.58564,39500000.0
2008-04-07 16:53:00,1.5856,1.58582,1.58547,1.5858,62300000.0
2008-04-07 16:54:00,1.58578,1.58578,1.58553,1.58563,37400000.0
2008-04-07 16:55:00,1.58593,1.58623,1.58593,1.58623,26100000.0
2008-04-07 16:56:00,1.58621,1.58689,1.58621,1.58664,32400000.0
2008-04-07 16:57:00,1.58693,1.58732,1.58679,1.5873,33200000.0
2008-04-07 16:58:00,1.58748,1.58815,1.58748,1.58815,42400000.0
2008-04-07 16:59:00,1.58891,1.59098,1.58891,1.59098,25400000.0
2008-04-07 17:00:00,1.59087,1.59087,1.59047,1.59048,55700000.0
2008-04-07 17:01:00,1.59031,1.59056,1.59024,1.59029,47000000.0
2008-04-07 17:02:00,1.59031,1.59083,1.59029,1.59083,31600000.0
2008-04-07 17:03:00,1.59092,1.59208,1.59087,1.59208,37600000.0
2008-04-07 17:04:00,1.59207,1.59221,1.59111,1.59144,41700000.0
2008-04-07 17:05:00,1.59132,1.59133,1.59085,1.59127,29400000.0
2008-04-07 17:06:00,1.59113,1.59113,1.5909,1.59112,22600000.0
2008-04-07 17:07:00,1.59144,1.59166,1.5912,1.5912,38800000.0
2008-04-07 17:08:00,1.59097,1.59166,1.59097,1.59166,51100001.0
2008-04-07 17:09:00,1.59145,1.59148,1.59102,1.59108,46400001.0
2008-04-07 17:10:00,1.59096,1.59106,1.59079,1.59082,35200000.0
2008-04-07 17:11:00,1.59076,1.591,1.59067,1.591,27800000.0
2008-04-07 17:12:00,1.59123,1.59152,1.59106,1.59129,40000000.0
2008-04-07 17:13:00,1.59137,1.59159,1.59137,1.59149,31400000.0
2008-04-07 17:14:00,1.59128,1.59191,1.59128,1.59181,40000000.0
2008-04-07 17:15:00,1.59201,1.59201,1.59153,1.5917,31600000.0
2008-04-07 17:16:00,1.59154,1.59154,1.59111,1.59111,32600000.0
2008-04-07 17:17:00,1.59117,1.59143,1.59039,1.59074,45600000.0
2008-04-07 17:18:00,1.59078,1.59094,1.59048,1.59081,52800000.0
2008-04-07 17:19:00,1.59051,1.59077,1.59029,1.59077,27800000.0
2008-04-07 17:20:00,1.59054,1.59082,1.59008,1.59008,38600000.0
2008-04-07 17:21:00,1.59037,1.59076,1.59034,1.59068,40400000.0
2008-04-07 17:22:00,1.59019,1.59062,1.59003,1.59026,36200000.0
2008-04-07 17:23:00,1.59001,1.59033,1.59001,1.59021,40000000.0
2008-04-07 17:24:00,1.59021,1.59021,1.5895,1.58958,24400000.0
2008-04-07 17:25:00,1.5894,1.58986,1.5894,1.58986,36600000.0
2008-04-07 17:26:00,1.5898,1.58988,1.58964,1.58977,37600000.0
2008-04-07 17:27:00,1.58998,1.59006,1.58967,1.58967,36500000.0
2008-04-07 17:28:00,1.58996,1.58996,1.58947,1.58958,44600001.0
2008-04-07 17:29:00,1.58965,1.58983,1.58944,1.58958,46400000.0
2008-04-07 17:30:00,1.58967,1.58998,1.58956,1.58972,42600000.0
2008-04-07 17:31:00,1.5896,1.5896,1.58938,1.58938,25800000.0
2008-04-07 17:32:00,1.58925,1.58966,1.58925,1.5896,41400000.0
2008-04-07 17:33:00,1.58973,1.58984,1.58972,1.58974,61800001.0
2008-04-07 17:34:00,1.58973,1.58981,1.58922,1.58947,44600000.0
2008-04-07 17:35:00,1.58949,1.58958,1.58932,1.58943,27000000.0
2008-04-07 17:36:00,1.58939,1.58974,1.58937,1.58937,49500000.0
2008-04-07 17:37:00,1.58932,1.58938,1.58858,1.58924,35800000.0
2008-04-07 17:38:00,1.58907,1.58926,1.58876,1.58884,34800000.0
2008-04-07 17:39:00,1.58914,1.58914,1.58884,1.58905,30200000.0
2008-04-07 17:40:00,1.58895,1.58916,1.58868,1.58897,28000000.0
2008-04-07 17:41:00,1.58878,1.58878,1.5881,1.5881,50100001.0
2008-04-07 17:42:00,1.58811,1.58839,1.5878,1.58839,46600001.0
2008-04-07 17:43:00,1.58842,1.58857,1.58823,1.5884,34000000.0
2008-04-07 17:44:00,1.58831,1.58835,1.5881,1.5881,37900000.0
2008-04-07 17:45:00,1.58825,1.58852,1.58825,1.58852,30600000.0
2008-04-07 17:46:00,1.58884,1.58902,1.58867,1.58902,61700001.0
2008-04-07 17:47:00,1.58898,1.58898,1.58865,1.58878,30400000.0
2008-04-07 17:48:00,1.58895,1.58913,1.58866,1.58908,44200000.0
2008-04-07 17:49:00,1.58913,1.58935,1.58887,1.5893,31400000.0
2008-04-07 17:50:00,1.58947,1.5897,1.58946,1.5897,26200000.0
2008-04-07 17:51:00,1.58959,1.58973,1.58944,1.58951,25800000.0
2008-04-07 17:52:00,1.58974,1.58974,1.58931,1.58945,30400000.0
2008-04-07 17:53:00,1.58921,1.58942,1.58919,1.58929,29800000.0
2008-04-07 17:54:00,1.58906,1.58911,1.58844,1.58883,45400000.0
2008-04-07 17:55:00,1.58859,1.58894,1.58816,1.58869,41800000.0
2008-04-07 17:56:00,1.58829,1.5884,1.58814,1.58824,24800000.0
2008-04-07 17:57:00,1.58818,1.5884,1.58779,1.58823,49100000.0
2008-04-07 17:58:00,1.58841,1.58841,1.58789,1.58801,58900000.0
2008-04-07 17:59:00,1.58789,1.58841,1.58789,1.58817,41200000.0
2008-04-07 18:00:00,1.58808,1.58826,1.58775,1.58781,39000000.0
2008-04-07 18:01:00,1.58782,1.58793,1.58742,1.58748,39200000.0
2008-04-07 18:02:00,1.58746,1.58759,1.58734,1.58739,42600000.0
2008-04-07 18:03:00,1.58721,1.5876,1.58721,1.58724,35400000.0
2008-04-07 18:04:00,1.58755,1.58763,1.58732,1.58732,49600000.0
2008-04-07 18:05:00,1.58739,1.58764,1.58726,1.58764,39800000.0
2008-04-07 18:06:00,1.58758,1.58788,1.58745,1.58781,50600000.0
2008-04-07 18:07:00,1.58786,1.58786,1.58761,1.58773,64700000.0
2008-04-07 18:08:00,1.58784,1.58792,1.58757,1.58779,48000000.0
2008-04-07 18:09:00,1.58776,1.58806,1.58776,1.58786,30200000.0
2008-04-07 18:10:00,1.58774,1.58781,1.58753,1.58772,26800000.0
2008-04-07 18:11:00,1.58782,1.5879,1.58756,1.58782,49200000.0
2008-04-07 18:12:00,1.58798,1.5881,1.58783,1.58794,28000000.0
2008-04-07 18:13:00,1.58808,1.58821,1.58792,1.58809,40000000.0
2008-04-07 18:14:00,1.58744,1.588,1.58744,1.588,18600000.0
2008-04-07 18:15:00,1.58798,1.58808,1.58787,1.58808,45800000.0
2008-04-07 18:16:00,1.58823,1.58846,1.58817,1.5883,38400001.0
2008-04-07 18:17:00,1.58835,1.58845,1.58824,1.5883,55300000.0
2008-04-07 18:18:00,1.58841,1.58856,1.5881,1.58856,46200000.0
2008-04-07 18:19:00,1.58862,1.58862,1.5884,1.58845,18600000.0
2008-04-07 18:20:00,1.5887,1.58881,1.58855,1.58857,32800000.0
2008-04-07 18:21:00,1.58849,1.58859,1.5883,1.58838,43400000.0
2008-04-07 18:22:00,1.58826,1.58846,1.58826,1.58832,37200000.0
2008-04-07 18:23:00,1.58826,1.58861,1.58826,1.58852,32800000.0
2008-04-07 18:24:00,1.58855,1.58862,1.58841,1.58857,42000000.0
2008-04-07 18:25:00,1.58859,1.58867,1.58824,1.58843,45000000.0
2008-04-07 18:26:00,1.58855,1.58883,1.58847,1.58847,36800001.0
2008-04-07 18:27:00,1.58847,1.58867,1.58838,1.58863,27000000.0
2008-04-07 18:28:00,1.58847,1.58861,1.58843,1.5885,49200001.0
2008-04-07 18:29:00,1.58846,1.58854,1.58826,1.58848,37200000.0
2008-04-07 18:30:00,1.58862,1.58865,1.58845,1.58859,17300000.0
2008-04-07 18:31:00,1.58862,1.58862,1.58832,1.58844,30600000.0
2008-04-07 18:32:00,1.5883,1.58842,1.58818,1.58842,28200000.0
2008-04-07 18:33:00,1.58848,1.58848,1.5881,1.58812,43200000.0
2008-04-07 18:34:00,1.58813,1.58816,1.58794,1.58794,27200000.0
2008-04-07 18:35:00,1.58804,1.58809,1.58758,1.58794,61500000.0
2008-04-07 18:36:00,1.58781,1.58853,1.58781,1.58838,37200000.0
2008-04-07 18:37:00,1.58871,1.58881,1.58864,1.58864,36500000.0
2008-04-07 18:38:00,1.5887,1.58894,1.58816,1.58839,30000000.0
2008-04-07 18:39:00,1.58831,1.58866,1.58821,1.58827,42400000.0
2008-04-07 18:40:00,1.58794,1.5883,1.58794,1.58808,32800000.0
2008-04-07 18:41:00,1.58815,1.5883,1.58809,1.58819,29400000.0
2008-04-07 18:42:00,1.58815,1.58816,1.58785,1.58811,35000000.0
2008-04-07 18:43:00,1.58808,1.58829,1.58782,1.5879,30600000.0
2008-04-07 18:44:00,1.58786,1.58786,1.58743,1.58743,22000000.0
2008-04-07 18:45:00,1.58774,1.58801,1.58774,1.58788,30400000.0
2008-04-07 18:46:00,1.58807,1.58812,1.58801,1.58801,28700000.0
2008-04-07 18:47:00,1.58815,1.58815,1.58804,1.58808,35200000.0
2008-04-07 18:48:00,1.5881,1.58841,1.58805,1.58819,44800000.0
2008-04-07 18:49:00,1.58804,1.58804,1.58762,1.58777,32200000.0
2008-04-07 18:50:00,1.58786,1.58786,1.58754,1.58768,87900000.0
2008-04-07 18:51:00,1.58753,1.58759,1.58734,1.58755,47600001.0
2008-04-07 18:52:00,1.58732,1.58753,1.58727,1.58727,31200000.0
2008-04-07 18:53:00,1.58741,1.58754,1.5873,1.5873,27800000.0
2008-04-07 18:54:00,1.58731,1.5874,1.58711,1.5874,27800000.0
2008-04-07 18:55:00,1.58736,1.58741,1.5871,1.58723,34400000.0
2008-04-07 18:56:00,1.58705,1.58742,1.58688,1.58688,37400000.0
2008-04-07 18:57:00,1.58715,1.58715,1.587,1.58715,24400000.0
2008-04-07 18:58:00,1.58716,1.58731,1.58712,1.58718,38600000.0
2008-04-07 18:59:00,1.58738,1.58768,1.58703,1.58768,14600000.0
2008-04-07 19:00:00,1.58772,1.5878,1.58746,1.58761,27200000.0
2008-04-07 19:01:00,1.58775,1.58788,1.58762,1.58788,32800000.0
2008-04-07 19:02:00,1.58783,1.58783,1.58755,1.5876,40000000.0
2008-04-07 19:03:00,1.58746,1.58759,1.58727,1.5875,48600000.0
2008-04-07 19:04:00,1.58732,1.58757,1.58723,1.58734,35900000.0
2008-04-07 19:05:00,1.58733,1.58759,1.58731,1.58744,30200000.0
2008-04-07 19:06:00,1.58757,1.58785,1.58756,1.58785,51900000.0
2008-04-07 19:07:00,1.5879,1.58812,1.58787,1.58812,38300000.0
2008-04-07 19:08:00,1.58782,1.58795,1.58779,1.58781,41400000.0
2008-04-07 19:09:00,1.5878,1.5878,1.58757,1.5877,30200000.0
2008-04-07 19:10:00,1.58788,1.58789,1.58744,1.58744,56200000.0
2008-04-07 19:11:00,1.58776,1.58791,1.58771,1.58781,29200000.0
2008-04-07 19:12:00,1.58757,1.58789,1.58757,1.58789,39000000.0
2008-04-07 19:13:00,1.58778,1.58782,1.58765,1.58779,43600000.0
2008-04-07 19:14:00,1.58751,1.58782,1.58751,1.58756,38800000.0
2008-04-07 19:15:00,1.58764,1.58764,1.58733,1.58762,46400001.0
2008-04-07 19:16:00,1.58748,1.58776,1.58748,1.58761,32600000.0
2008-04-07 19:17:00,1.58749,1.58766,1.58733,1.58766,35000000.0
2008-04-07 19:18:00,1.58764,1.58764,1.58735,1.58743,30200000.0
2008-04-07 19:19:00,1.58732,1.58732,1.58677,1.58703,33800000.0
2008-04-07 19:20:00,1.58708,1.58742,1.58708,1.58728,34400000.0
2008-04-07 19:21:00,1.58698,1.5874,1.58698,1.58739,26700000.0
2008-04-07 19:22:00,1.5875,1.58758,1.58735,1.58748,38800000.0
2008-04-07 19:23:00,1.58725,1.58752,1.58703,1.58742,36800000.0
2008-04-07 19:24:00,1.58731,1.58734,1.5871,1.58728,63100001.0
2008-04-07 19:25:00,1.58736,1.58752,1.58722,1.58752,26000000.0
2008-04-07 19:26:00,1.58736,1.58763,1.58708,1.58763,31600000.0
2008-04-07 19:27:00,1.58761,1.58776,1.58728,1.58768,40000000.0
2008-04-07 19:28:00,1.58771,1.58814,1.58758,1.58806,46900000.0
2008-04-07 19:29:00,1.58795,1.5883,1.58778,1.5883,28200000.0
2008-04-07 19:30:00,1.58842,1.58844,1.58836,1.58837,41200000.0
2008-04-07 19:31:00,1.58847,1.58856,1.5884,1.58853,37600000.0
2008-04-07 19:32:00,1.58848,1.58857,1.58837,1.58846,37600000.0
2008-04-07 19:33:00,1.58848,1.58851,1.58827,1.58842,35000000.0
2008-04-07 19:34:00,1.58821,1.58843,1.58821,1.58831,54700001.0
2008-04-07 19:35:00,1.58835,1.58848,1.58805,1.58843,32000000.0
2008-04-07 19:36:00,1.58813,1.5883,1.58802,1.58803,35000000.0
2008-04-07 19:37:00,1.58818,1.58839,1.58809,1.58812,20000000.0
2008-04-07 19:38:00,1.58808,1.5885,1.58808,1.58832,25000000.0
2008-04-07 19:39:00,1.58866,1.58873,1.5885,1.58864,28000000.0
2008-04-07 19:40:00,1.5885,1.58852,1.5883,1.58844,54500001.0
2008-04-07 19:41:00,1.58874,1.58894,1.58858,1.58886,39200000.0
2008-04-07 19:42:00,1.58877,1.58906,1.58877,1.58906,34800000.0
2008-04-07 19:43:00,1.589,1.58912,1.58866,1.58908,25400000.0
2008-04-07 19:44:00,1.58894,1.58901,1.58879,1.58901,39600000.0
2008-04-07 19:45:00,1.58882,1.58882,1.58856,1.58866,40400000.0
2008-04-07 19:46:00,1.58853,1.58867,1.58817,1.58817,30200000.0
2008-04-07 19:47:00,1.58859,1.58878,1.58855,1.58878,35400000.0
2008-04-07 19:48:00,1.58882,1.58882,1.58852,1.58852,37500000.0
2008-04-07 19:49:00,1.58855,1.58858,1.58838,1.58858,40200000.0
2008-04-07 19:50:00,1.58876,1.58885,1.58857,1.58881,46100000.0
2008-04-07 19:51:00,1.58869,1.5889,1.58868,1.58875,45900000.0
2008-04-07 19:52:00,1.58889,1.5889,1.58867,1.5888,42200001.0
2008-04-07 19:53:00,1.58886,1.58903,1.58864,1.5889,46600000.0
2008-04-07 19:54:00,1.58892,1.58892,1.58874,1.58874,35800000.0
2008-04-07 19:55:00,1.58875,1.58892,1.58875,1.5888,65300000.0
2008-04-07 19:56:00,1.58883,1.58891,1.58859,1.58875,32800000.0
2008-04-07 19:57:00,1.58875,1.58875,1.58842,1.58855,40300000.0
2008-04-07 19:58:00,1.58841,1.58845,1.58829,1.58829,23400000.0
2008-04-07 19:59:00,1.58822,1.58837,1.588,1.58816,34200000.0
2008-04-07 20:00:00,1.58821,1.58829,1.58795,1.58805,48300000.0
2008-04-07 20:01:00,1.5885,1.58858,1.58827,1.58827,42200000.0
2008-04-07 20:02:00,1.58833,1.58833,1.58808,1.58826,56800001.0
2008-04-07 20:03:00,1.58836,1.58836,1.58808,1.58823,43500000.0
2008-04-07 20:04:00,1.58822,1.58838,1.58797,1.58833,29200000.0
2008-04-07 20:05:00,1.58812,1.58858,1.58812,1.58847,23200000.0
2008-04-07 20:06:00,1.58885,1.58908,1.58883,1.58888,87500000.0
2008-04-07 20:07:00,1.58883,1.58911,1.58873,1.58887,38400001.0
2008-04-07 20:08:00,1.5888,1.5888,1.58828,1.58861,26600000.0
2008-04-07 20:09:00,1.58871,1.58902,1.58871,1.58902,24100000.0
2008-04-07 20:10:00,1.58874,1.58916,1.58874,1.58911,51000000.0
2008-04-07 20:11:00,1.58914,1.58919,1.58899,1.58906,30600000.0
2008-04-07 20:12:00,1.58928,1.58959,1.58916,1.58956,34800000.0
2008-04-07 20:13:00,1.58986,1.59002,1.5898,1.58986,35800000.0
2008-04-07 20:14:00,1.58969,1.58995,1.58915,1.5899,29000000.0
2008-04-07 20:15:00,1.5899,1.58997,1.5897,1.58997,37100000.0
2008-04-07 20:16:00,1.58994,1.58994,1.58952,1.5897,66300002.0
2008-04-07 20:17:00,1.58962,1.58962,1.58905,1.58905,50000000.0
2008-04-07 20:18:00,1.58913,1.5892,1.58877,1.58895,46400001.0
2008-04-07 20:19:00,1.58914,1.58917,1.58894,1.58908,46800000.0
2008-04-07 20:20:00,1.58922,1.58933,1.58904,1.58904,26700000.0
2008-04-07 20:21:00,1.5892,1.58933,1.5892,1.58923,27600000.0
2008-04-07 20:22:00,1.58933,1.58938,1.58916,1.58928,28000000.0
2008-04-07 20:23:00,1.58925,1.5893,1.58896,1.58919,56400000.0
2008-04-07 20:24:00,1.58965,1.58965,1.58923,1.58935,43500000.0
2008-04-07 20:25:00,1.5896,1.5896,1.58921,1.58924,53100000.0
2008-04-07 20:26:00,1.58916,1.58959,1.58916,1.58941,23400000.0
2008-04-07 20:27:00,1.58946,1.58949,1.58903,1.58926,46000000.0
2008-04-07 20:28:00,1.58931,1.58947,1.58909,1.58909,46100000.0
2008-04-07 20:29:00,1.58939,1.58948,1.58898,1.58946,35000000.0
2008-04-07 20:30:00,1.58934,1.58934,1.58909,1.58915,46300000.0
2008-04-07 20:31:00,1.58897,1.58902,1.58862,1.58878,41200000.0
2008-04-07 20:32:00,1.58871,1.58888,1.58843,1.58888,51600000.0
2008-04-07 20:33:00,1.58896,1.58896,1.5888,1.5888,30200000.0
2008-04-07 20:34:00,1.5886,1.58902,1.5886,1.58902,26800000.0
2008-04-07 20:35:00,1.58894,1.58909,1.58888,1.58908,31600000.0
2008-04-07 20:36:00,1.58923,1.58923,1.58889,1.58894,53600000.0
2008-04-07 20:37:00,1.58884,1.58888,1.58863,1.58881,71600001.0
2008-04-07 20:38:00,1.58893,1.58911,1.58875,1.589,31500000.0
2008-04-07 20:39:00,1.58908,1.58932,1.58898,1.58913,32800000.0
2008-04-07 20:40:00,1.58922,1.58933,1.58903,1.58912,43600000.0
2008-04-07 20:41:00,1.58909,1.58912,1.58875,1.5889,49400000.0
2008-04-07 20:42:00,1.58877,1.58888,1.58844,1.58888,34800000.0
2008-04-07 20:43:00,1.58885,1.58885,1.58842,1.58842,49200001.0
2008-04-07 20:44:00,1.58882,1.58905,1.58866,1.58903,45800000.0
2008-04-07 20:45:00,1.58909,1.58926,1.58903,1.58919,57200000.0
2008-04-07 20:46:00,1.58914,1.58916,1.58904,1.58916,43800000.0
2008-04-07 20:47:00,1.589,1.58928,1.58882,1.58928,32400000.0
2008-04-07 20:48:00,1.58918,1.58942,1.58918,1.58929,45800000.0
2008-04-07 20:49:00,1.58926,1.58938,1.58926,1.58934,27300000.0
2008-04-07 20:50:00,1.58965,1.59005,1.58965,1.58992,35600000.0
2008-04-07 20:51:00,1.58962,1.59,1.58962,1.58981,18200000.0
2008-04-07 20:52:00,1.58976,1.58996,1.58971,1.58986,57600001.0
2008-04-07 20:53:00,1.58975,1.58979,1.58946,1.58946,37400000.0
2008-04-07 20:54:00,1.58922,1.58968,1.58922,1.58958,47400000.0
2008-04-07 20:55:00,1.5897,1.58996,1.58956,1.58996,26600000.0
2008-04-07 20:56:00,1.58994,1.59016,1.58981,1.59016,25800000.0
2008-04-07 20:57:00,1.58983,1.58999,1.58976,1.58976,53800001.0
2008-04-07 20:58:00,1.58984,1.59,1.58979,1.58999,39800000.0
2008-04-07 20:59:00,1.59012,1.59065,1.59012,1.5906,45200000.0
2008-04-07 21:00:00,1.5904,1.59052,1.59006,1.59043,25800000.0
2008-04-07 21:01:00,1.59067,1.59067,1.58985,1.58985,20000000.0
2008-04-07 21:02:00,1.59021,1.59033,1.58969,1.59008,60000000.0
2008-04-07 21:03:00,1.58999,1.59048,1.58999,1.59009,49200001.0
2008-04-07 21:04:00,1.59005,1.59008,1.58992,1.59006,39800001.0
2008-04-07 21:05:00,1.58981,1.59013,1.58971,1.58996,43100000.0
2008-04-07 21:06:00,1.59002,1.59002,1.58982,1.58999,28400000.0
2008-04-07 21:07:00,1.59039,1.59075,1.59036,1.59063,31600000.0
2008-04-07 21:08:00,1.59059,1.59078,1.59048,1.59078,26200000.0
2008-04-07 21:09:00,1.59051,1.59093,1.59051,1.59082,32800000.0
2008-04-07 21:10:00,1.59089,1.59098,1.59071,1.5908,48600000.0
2008-04-07 21:11:00,1.59083,1.59128,1.59074,1.59092,41200000.0
2008-04-07 21:12:00,1.59096,1.59118,1.59092,1.59118,53800000.0
2008-04-07 21:13:00,1.59106,1.59125,1.59097,1.59097,64800000.0
2008-04-07 21:14:00,1.5909,1.59116,1.5909,1.59093,34500000.0
2008-04-07 21:15:00,1.59098,1.59113,1.59095,1.59103,54800000.0
2008-04-07 21:16:00,1.591,1.5912,1.59084,1.59113,34600000.0
2008-04-07 21:17:00,1.59114,1.59133,1.59087,1.59087,42400000.0
2008-04-07 21:18:00,1.59124,1.59124,1.59048,1.59089,28200000.0
2008-04-07 21:19:00,1.59088,1.59104,1.59081,1.59081,43000000.0
2008-04-07 21:20:00,1.59089,1.59102,1.59081,1.59085,37000000.0
2008-04-07 21:21:00,1.59082,1.59107,1.59082,1.59095,49000001.0
2008-04-07 21:22:00,1.59056,1.59107,1.59056,1.59087,44200000.0
2008-04-07 21:23:00,1.59085,1.59128,1.59058,1.59058,52900000.0
2008-04-07 21:24:00,1.59082,1.59107,1.59069,1.5908,49800000.0
2008-04-07 21:25:00,1.59081,1.59088,1.59018,1.59035,49300000.0
2008-04-07 21:26:00,1.5903,1.59042,1.5902,1.5902,29600000.0
2008-04-07 21:27:00,1.59025,1.59025,1.59007,1.59021,32800000.0
2008-04-07 21:28:00,1.59013,1.59027,1.59013,1.59017,28400000.0
2008-04-07 21:29:00,1.59022,1.59022,1.59007,1.59016,36400000.0
2008-04-07 21:30:00,1.58997,1.59019,1.58997,1.59018,39800000.0
2008-04-07 21:31:00,1.59014,1.59014,1.58998,1.59006,58600000.0
2008-04-07 21:32:00,1.59021,1.59026,1.59011,1.59012,22000000.0
2008-04-07 21:33:00,1.59014,1.59023,1.58989,1.59001,40200000.0
2008-04-07 21:34:00,1.59004,1.5901,1.58996,1.59004,30200000.0
2008-04-07 21:35:00,1.59003,1.59037,1.58979,1.59037,40000000.0
2008-04-07 21:36:00,1.59048,1.59048,1.59006,1.5904,41100000.0
2008-04-07 21:37:00,1.59043,1.59043,1.59024,1.59038,50500000.0
2008-04-07 21:38:00,1.59049,1.5905,1.59038,1.59038,18200000.0
2008-04-07 21:39:00,1.59028,1.59056,1.59028,1.59043,19800000.0
2008-04-07 21:40:00,1.59041,1.59064,1.59041,1.59059,33600000.0
2008-04-07 21:41:00,1.59052,1.59074,1.59046,1.59055,35800000.0
2008-04-07 21:42:00,1.5906,1.59075,1.59045,1.59045,50900000.0
2008-04-07 21:43:00,1.59081,1.59105,1.59075,1.59102,41000000.0
2008-04-07 21:44:00,1.59086,1.59098,1.59075,1.5908,30900000.0
2008-04-07 21:45:00,1.59074,1.5909,1.59036,1.5909,44000000.0
2008-04-07 21:46:00,1.59079,1.59082,1.59039,1.59062,50800000.0
2008-04-07 21:47:00,1.59051,1.59072,1.5905,1.5905,29400000.0
2008-04-07 21:48:00,1.59035,1.59067,1.59035,1.59057,56600000.0
2008-04-07 21:49:00,1.59061,1.59066,1.59052,1.59066,25700000.0
2008-04-07 21:50:00,1.59053,1.59067,1.59051,1.59062,30600000.0
2008-04-07 21:51:00,1.59069,1.59081,1.59054,1.59055,48700000.0
2008-04-07 21:52:00,1.59053,1.59071,1.5903,1.59045,42400000.0
2008-04-07 21:53:00,1.59055,1.59062,1.59038,1.59038,25800000.0
2008-04-07 21:54:00,1.59058,1.59097,1.59048,1.59086,44100000.0
2008-04-07 21:55:00,1.59091,1.59098,1.59077,1.59093,47400000.0
2008-04-07 21:56:00,1.59085,1.59096,1.59067,1.59087,55800000.0
2008-04-07 21:57:00,1.59094,1.59103,1.59064,1.59103,38800000.0
2008-04-07 21:58:00,1.59104,1.59104,1.59063,1.59063,39600001.0
2008-04-07 21:59:00,1.59069,1.59095,1.59056,1.59077,42000000.0
2008-04-07 22:00:00,1.59095,1.59106,1.59092,1.59106,41600000.0
2008-04-07 22:01:00,1.59093,1.59111,1.59084,1.5909,34800000.0
2008-04-07 22:02:00,1.59081,1.59116,1.59081,1.5909,31600000.0
2008-04-07 22:03:00,1.59105,1.59144,1.59105,1.59135,52400000.0
2008-04-07 22:04:00,1.59147,1.59147,1.59124,1.5913,29200000.0
2008-04-07 22:05:00,1.59145,1.5915,1.59129,1.5915,31800000.0
2008-04-07 22:06:00,1.59142,1.59142,1.59055,1.59055,55300000.0
2008-04-07 22:07:00,1.59066,1.59141,1.59062,1.59122,21600000.0
2008-04-07 22:08:00,1.59097,1.59125,1.5906,1.5912,32400000.0
2008-04-07 22:09:00,1.59124,1.59126,1.59093,1.59105,36400000.0
2008-04-07 22:10:00,1.59097,1.5911,1.59067,1.5911,64900000.0
2008-04-07 22:11:00,1.59102,1.59108,1.59079,1.59096,48500000.0
2008-04-07 22:12:00,1.59151,1.59166,1.59112,1.59166,52000001.0
2008-04-07 22:13:00,1.59177,1.5919,1.59166,1.59166,73000000.0
2008-04-07 22:14:00,1.59149,1.59179,1.59145,1.59145,67100001.0
2008-04-07 22:15:00,1.59164,1.59165,1.5914,1.5915,33600000.0
2008-04-07 22:16:00,1.59149,1.59171,1.59137,1.59137,34800000.0
2008-04-07 22:17:00,1.59158,1.59158,1.59135,1.59147,31200000.0
2008-04-07 22:18:00,1.59145,1.59145,1.59075,1.59125,45600000.0
2008-04-07 22:19:00,1.59136,1.59177,1.59136,1.59168,36300000.0
2008-04-07 22:20:00,1.59175,1.59191,1.5914,1.59151,35600000.0
2008-04-07 22:21:00,1.59147,1.59173,1.59133,1.59162,21800000.0
2008-04-07 22:22:00,1.59182,1.59189,1.59163,1.59177,46400000.0
2008-04-07 22:23:00,1.59171,1.59187,1.59169,1.59169,30000000.0
2008-04-07 22:24:00,1.59177,1.59177,1.59145,1.59163,43300000.0
2008-04-07 22:25:00,1.59155,1.59167,1.5915,1.59155,25600000.0
2008-04-07 22:26:00,1.59135,1.59171,1.59135,1.59171,51500000.0
2008-04-07 22:27:00,1.59138,1.59191,1.59138,1.59185,37100000.0
2008-04-07 22:28:00,1.59173,1.59211,1.59173,1.59209,42600000.0
2008-04-07 22:29:00,1.59218,1.59224,1.59185,1.59198,29200000.0
2008-04-07 22:30:00,1.59201,1.59233,1.5919,1.59217,41600001.0
2008-04-07 22:31:00,1.59165,1.59248,1.59165,1.59243,26800000.0
2008-04-07 22:32:00,1.59219,1.59235,1.59219,1.59235,23600000.0
2008-04-07 22:33:00,1.59241,1.59266,1.59241,1.59258,38900000.0
2008-04-07 22:34:00,1.59259,1.59283,1.59243,1.59245,51700000.0
2008-04-07 22:35:00,1.59252,1.59252,1.59231,1.59231,36100000.0
2008-04-07 22:36:00,1.5925,1.59259,1.59189,1.59189,43400000.0
2008-04-07 22:37:00,1.59234,1.59263,1.59234,1.59247,32400000.0
2008-04-07 22:38:00,1.59204,1.59226,1.59197,1.59218,21500000.0
2008-04-07 22:39:00,1.59213,1.59223,1.59198,1.59206,30400000.0
2008-04-07 22:40:00,1.59207,1.59217,1.59165,1.59165,49600000.0
2008-04-07 22:41:00,1.59197,1.59219,1.59197,1.59206,34600001.0
2008-04-07 22:42:00,1.5921,1.59229,1.59189,1.59189,38000000.0
2008-04-07 22:43:00,1.59207,1.5922,1.59194,1.592,28400000.0
2008-04-07 22:44:00,1.59188,1.59198,1.59182,1.59198,36300000.0
2008-04-07 22:45:00,1.59191,1.59191,1.59176,1.59188,35200000.0
2008-04-07 22:46:00,1.59182,1.59184,1.59148,1.59148,32800000.0
2008-04-07 22:47:00,1.59146,1.59152,1.59129,1.59143,39000000.0
2008-04-07 22:48:00,1.59124,1.5917,1.59124,1.59155,29800000.0
2008-04-07 22:49:00,1.59155,1.59183,1.59128,1.59157,26000000.0
2008-04-07 22:50:00,1.59178,1.59186,1.59136,1.59153,51600000.0
2008-04-07 22:51:00,1.59145,1.59148,1.59128,1.59131,34000000.0
2008-04-07 22:52:00,1.59133,1.59153,1.59108,1.59153,36200000.0
2008-04-07 22:53:00,1.59189,1.59206,1.59163,1.59179,39900000.0
2008-04-07 22:54:00,1.59175,1.59235,1.59175,1.59226,47000001.0
2008-04-07 22:55:00,1.59235,1.59286,1.59223,1.59274,41800000.0
2008-04-07 22:56:00,1.59311,1.59316,1.59297,1.59297,33600000.0
2008-04-07 22:57:00,1.59292,1.59303,1.59264,1.59264,46600000.0
2008-04-07 22:58:00,1.59279,1.59284,1.59258,1.59266,29400000.0
2008-04-07 22:59:00,1.59269,1.5929,1.59257,1.59272,60600000.0
2008-04-07 23:00:00,1.59256,1.59271,1.59249,1.59251,36200000.0
2008-04-07 23:01:00,1.59282,1.59319,1.5927,1.59308,38400000.0
2008-04-07 23:02:00,1.5932,1.5935,1.5932,1.59334,31800000.0
2008-04-07 23:03:00,1.59354,1.59384,1.59349,1.59355,44500000.0
2008-04-07 23:04:00,1.59364,1.59397,1.59347,1.59391,30600000.0
2008-04-07 23:05:00,1.59401,1.59423,1.5937,1.5938,50600000.0
2008-04-07 23:06:00,1.59353,1.59377,1.59338,1.59377,61600000.0
2008-04-07 23:07:00,1.5941,1.5941,1.59338,1.59338,54799999.0
2008-04-07 23:08:00,1.5932,1.59329,1.59298,1.59303,34100000.0
2008-04-07 23:09:00,1.59289,1.59311,1.59284,1.59284,41600000.0
2008-04-07 23:10:00,1.59299,1.59316,1.59273,1.59273,20200000.0
2008-04-07 23:11:00,1.59303,1.59304,1.59291,1.59304,42700000.0
2008-04-07 23:12:00,1.59339,1.59339,1.5932,1.59326,28000000.0
2008-04-07 23:13:00,1.59283,1.59362,1.59283,1.59338,48600000.0
2008-04-07 23:14:00,1.5934,1.59347,1.59331,1.59347,32500000.0
2008-04-07 23:15:00,1.59342,1.59374,1.59296,1.59354,68900000.0
2008-04-07 23:16:00,1.59356,1.59374,1.59348,1.59353,45000000.0
2008-04-07 23:17:00,1.59353,1.59353,1.59335,1.59345,22200000.0
2008-04-07 23:18:00,1.59364,1.59376,1.5934,1.59355,45900000.0
2008-04-07 23:19:00,1.59351,1.59373,1.59351,1.59364,23000000.0
2008-04-07 23:20:00,1.59359,1.59359,1.59277,1.59314,34900000.0
2008-04-07 23:21:00,1.59333,1.59333,1.59293,1.59296,34600000.0
2008-04-07 23:22:00,1.59305,1.59335,1.59295,1.59323,16200000.0
2008-04-07 23:23:00,1.59309,1.59324,1.59309,1.59324,35200000.0
2008-04-07 23:24:00,1.59299,1.5932,1.59286,1.59286,25000000.0
2008-04-07 23:25:00,1.59294,1.59294,1.59279,1.5929,61300002.0
2008-04-07 23:26:00,1.59299,1.59318,1.59281,1.59318,26800000.0
2008-04-07 23:27:00,1.59323,1.59362,1.59323,1.59328,44200001.0
2008-04-07 23:28:00,1.59315,1.59326,1.59284,1.59284,49000000.0
2008-04-07 23:29:00,1.59324,1.59355,1.59302,1.59333,40800000.0
2008-04-07 23:30:00,1.59356,1.59384,1.5935,1.59384,54900000.0
2008-04-07 23:31:00,1.59403,1.59403,1.59357,1.59385,32400000.0
2008-04-07 23:32:00,1.59357,1.59391,1.59357,1.5937,39200000.0
2008-04-07 23:33:00,1.5936,1.5939,1.5936,1.5939,34200000.0
2008-04-07 23:34:00,1.59388,1.5941,1.59386,1.59402,40000000.0
2008-04-07 23:35:00,1.59378,1.59395,1.59378,1.59382,29400000.0
2008-04-07 23:36:00,1.59395,1.59395,1.59373,1.59373,31800000.0
2008-04-07 23:37:00,1.5939,1.59396,1.59383,1.59383,33000000.0
2008-04-07 23:38:00,1.59383,1.59383,1.59339,1.59348,49600000.0
2008-04-07 23:39:00,1.59326,1.59352,1.59326,1.59338,43300000.0
2008-04-07 23:40:00,1.59333,1.59333,1.59319,1.59321,29400000.0
2008-04-07 23:41:00,1.59326,1.5935,1.59301,1.59301,33000000.0
2008-04-07 23:42:00,1.59355,1.59355,1.59334,1.59341,42200000.0
2008-04-07 23:43:00,1.59349,1.59352,1.59298,1.59344,31600000.0
2008-04-07 23:44:00,1.59338,1.59361,1.59332,1.59361,45100000.0
2008-04-07 23:45:00,1.59361,1.59361,1.59329,1.59359,44000000.0
2008-04-07 23:46:00,1.5939,1.5939,1.59316,1.59351,28800000.0
2008-04-07 23:47:00,1.5934,1.5934,1.59285,1.59298,36600000.0
2008-04-07 23:48:00,1.59299,1.59306,1.5928,1.59306,31400000.0
2008-04-07 23:49:00,1.59285,1.59306,1.59267,1.59285,41800001.0
2008-04-07 23:50:00,1.59292,1.59308,1.59275,1.59299,26800000.0
2008-04-07 23:51:00,1.59334,1.59344,1.59316,1.59331,56500000.0
2008-04-07 23:52:00,1.59385,1.59387,1.59327,1.59348,23200000.0
2008-04-07 23:53:00,1.5937,1.5937,1.59326,1.59339,30600000.0
2008-04-07 23:54:00,1.59335,1.5934,1.5927,1.5927,31300000.0
2008-04-07 23:55:00,1.59305,1.59314,1.59293,1.59293,42200001.0
2008-04-07 23:56:00,1.59283,1.59283,1.59242,1.59254,25400000.0
2008-04-07 23:57:00,1.59254,1.59262,1.59249,1.59262,28200000.0
2008-04-07 23:58:00,1.59213,1.59213,1.59138,1.59175,47300000.0
2008-04-07 23:59:00,1.59177,1.59187,1.59157,1.59167,47000000.0
2008-04-08 00:00:00,1.59174,1.59191,1.59162,1.59164,40200000.0
2008-04-08 00:01:00,1.5916,1.59186,1.5916,1.59186,48800000.0
2008-04-08 00:02:00,1.59205,1.59211,1.59159,1.59184,43600000.0
2008-04-08 00:03:00,1.59174,1.59186,1.59168,1.59177,30400000.0
2008-04-08 00:04:00,1.59175,1.59221,1.59175,1.59221,36500000.0
2008-04-08 00:05:00,1.59235,1.59247,1.59219,1.59237,41200001.0
2008-04-08 00:06:00,1.59234,1.59259,1.59234,1.59241,33600000.0
2008-04-08 00:07:00,1.59243,1.59251,1.59223,1.59231,30400000.0
2008-04-08 00:08:00,1.59232,1.59232,1.59188,1.59214,42700000.0
2008-04-08 00:09:00,1.592,1.59219,1.59188,1.59215,36800000.0
2008-04-08 00:10:00,1.59228,1.5923,1.59212,1.59219,33000000.0
2008-04-08 00:11:00,1.59217,1.59217,1.59192,1.59192,26000000.0
2008-04-08 00:12:00,1.59205,1.59205,1.59182,1.59182,23400000.0
2008-04-08 00:13:00,1.59199,1.59202,1.59164,1.59199,40000000.0
2008-04-08 00:14:00,1.59196,1.59214,1.59183,1.59214,56700000.0
2008-04-08 00:15:00,1.59192,1.59207,1.59192,1.59192,28000000.0
2008-04-08 00:16:00,1.59212,1.59212,1.59189,1.59205,39400000.0
2008-04-08 00:17:00,1.59217,1.5923,1.59203,1.59222,39800000.0
2008-04-08 00:18:00,1.59233,1.59238,1.59213,1.59213,23200000.0
2008-04-08 00:19:00,1.59226,1.59233,1.59218,1.59233,28800000.0
2008-04-08 00:20:00,1.59233,1.59235,1.59198,1.59235,33000000.0
2008-04-08 00:21:00,1.5924,1.59248,1.59228,1.59241,42400000.0
2008-04-08 00:22:00,1.59261,1.59268,1.59248,1.59248,24800000.0
2008-04-08 00:23:00,1.59245,1.59245,1.59164,1.59206,42200000.0
2008-04-08 00:24:00,1.59213,1.59228,1.59203,1.59215,38800000.0
2008-04-08 00:25:00,1.592,1.59217,1.5919,1.59205,48000000.0
2008-04-08 00:26:00,1.59203,1.59205,1.59179,1.5918,36400000.0
2008-04-08 00:27:00,1.59181,1.59181,1.59168,1.59173,40600000.0
2008-04-08 00:28:00,1.59187,1.59198,1.59176,1.59188,46500000.0
2008-04-08 00:29:00,1.59182,1.59193,1.59155,1.59155,60300000.0
2008-04-08 00:30:00,1.59123,1.59156,1.59114,1.59114,37200000.0
2008-04-08 00:31:00,1.59104,1.59109,1.59093,1.59093,30400000.0
2008-04-08 00:32:00,1.59087,1.5911,1.59082,1.59087,42400000.0
2008-04-08 00:33:00,1.59112,1.59112,1.59082,1.59093,31800000.0
2008-04-08 00:34:00,1.59085,1.59085,1.59046,1.59047,18200000.0
2008-04-08 00:35:00,1.59084,1.59086,1.59067,1.59086,27000000.0
2008-04-08 00:36:00,1.59069,1.59069,1.59049,1.59062,32000000.0
2008-04-08 00:37:00,1.59065,1.59066,1.59055,1.59066,24000000.0
2008-04-08 00:38:00,1.59062,1.59072,1.59052,1.59057,23000000.0
2008-04-08 00:39:00,1.59057,1.59079,1.59049,1.59072,40700000.0
2008-04-08 00:40:00,1.59033,1.59054,1.59024,1.59041,21600000.0
2008-04-08 00:41:00,1.59055,1.59055,1.59008,1.59008,31200000.0
2008-04-08 00:42:00,1.59039,1.59047,1.59032,1.59043,56300000.0
2008-04-08 00:43:00,1.59021,1.59044,1.58996,1.59033,26700000.0
2008-04-08 00:44:00,1.59033,1.59033,1.59016,1.59023,37300000.0
2008-04-08 00:45:00,1.59043,1.59051,1.59024,1.59039,40200000.0
2008-04-08 00:46:00,1.59072,1.59106,1.59057,1.59106,25400000.0
2008-04-08 00:47:00,1.59074,1.59088,1.5906,1.59061,51600000.0
2008-04-08 00:48:00,1.59037,1.59085,1.59037,1.59051,22000000.0
2008-04-08 00:49:00,1.59056,1.59059,1.59028,1.59051,42400000.0
2008-04-08 00:50:00,1.59039,1.59057,1.59009,1.59048,32200000.0
2008-04-08 00:51:00,1.59027,1.59042,1.59019,1.59042,59000000.0
2008-04-08 00:52:00,1.5903,1.59045,1.59022,1.59038,56000000.0
2008-04-08 00:53:00,1.59012,1.59036,1.59007,1.59023,37400000.0
2008-04-08 00:54:00,1.58963,1.59005,1.58963,1.59005,27400000.0
2008-04-08 00:55:00,1.58965,1.59012,1.58965,1.58997,41300000.0
2008-04-08 00:56:00,1.59,1.59009,1.58987,1.59009,26800000.0
2008-04-08 00:57:00,1.59004,1.59004,1.58982,1.58982,30300000.0
2008-04-08 00:58:00,1.59,1.59,1.5897,1.58981,38100000.0
2008-04-08 00:59:00,1.58991,1.58991,1.58971,1.58981,37800000.0
2008-04-08 01:00:00,1.58976,1.59006,1.58968,1.58991,22200000.0
2008-04-08 01:01:00,1.58992,1.59014,1.58982,1.59014,53300000.0
2008-04-08 01:02:00,1.59015,1.59015,1.58964,1.58964,49800000.0
2008-04-08 01:03:00,1.59009,1.59011,1.58982,1.59011,38200000.0
2008-04-08 01:04:00,1.58995,1.58995,1.58974,1.58976,48400000.0
2008-04-08 01:05:00,1.5895,1.5895,1.58906,1.58932,38500000.0
2008-04-08 01:06:00,1.58936,1.58941,1.58917,1.58941,43700000.0
2008-04-08 01:07:00,1.58936,1.58936,1.58902,1.58915,25200000.0
2008-04-08 01:08:00,1.58917,1.58917,1.58874,1.58874,31300000.0
2008-04-08 01:09:00,1.58919,1.58925,1.58905,1.58917,28800000.0
2008-04-08 01:10:00,1.58915,1.58923,1.58885,1.58908,25500000.0
2008-04-08 01:11:00,1.58901,1.58923,1.58901,1.58923,25600000.0
2008-04-08 01:12:00,1.5891,1.58928,1.58885,1.58913,29400000.0
2008-04-08 01:13:00,1.5893,1.58937,1.58904,1.58937,40800000.0
2008-04-08 01:14:00,1.58918,1.58934,1.58894,1.58906,30700000.0
2008-04-08 01:15:00,1.58903,1.58903,1.58868,1.58903,22200000.0
2008-04-08 01:16:00,1.58906,1.5892,1.58893,1.58903,49800000.0
2008-04-08 01:17:00,1.58921,1.58927,1.58905,1.58927,44800000.0
2008-04-08 01:18:00,1.58928,1.58931,1.58896,1.58931,26000000.0
2008-04-08 01:19:00,1.5891,1.58923,1.58903,1.58911,43200000.0
2008-04-08 01:20:00,1.58918,1.58923,1.58875,1.58917,42100000.0
2008-04-08 01:21:00,1.58905,1.5893,1.58905,1.58911,61100000.0
2008-04-08 01:22:00,1.5891,1.58916,1.58881,1.58911,31600000.0
2008-04-08 01:23:00,1.58904,1.58911,1.58878,1.58878,42000000.0
2008-04-08 01:24:00,1.58908,1.58913,1.58896,1.58913,30400000.0
2008-04-08 01:25:00,1.58918,1.58928,1.58888,1.58915,26400000.0
2008-04-08 01:26:00,1.5891,1.58953,1.5891,1.58953,35400000.0
2008-04-08 01:27:00,1.58983,1.58991,1.58967,1.58991,34200000.0
2008-04-08 01:28:00,1.58982,1.58988,1.58956,1.58985,52400000.0
2008-04-08 01:29:00,1.5897,1.58978,1.58946,1.58978,38500000.0
2008-04-08 01:30:00,1.59001,1.59004,1.58961,1.58995,70900000.0
2008-04-08 01:31:00,1.59004,1.59031,1.58999,1.59021,44500000.0
2008-04-08 01:32:00,1.59016,1.59016,1.58997,1.58997,26000000.0
2008-04-08 01:33:00,1.58991,1.58991,1.58944,1.58958,23200000.0
2008-04-08 01:34:00,1.58944,1.58955,1.58909,1.58951,29600000.0
2008-04-08 01:35:00,1.58959,1.5899,1.58938,1.58938,44600000.0
2008-04-08 01:36:00,1.5896,1.58975,1.5896,1.58965,26000000.0
2008-04-08 01:37:00,1.58977,1.59003,1.58957,1.59003,39400001.0
2008-04-08 01:38:00,1.59019,1.59019,1.58994,1.58994,75900000.0
2008-04-08 01:39:00,1.59023,1.59023,1.58993,1.59007,28200000.0
2008-04-08 01:40:00,1.59011,1.5903,1.5901,1.59018,24400000.0
2008-04-08 01:41:00,1.59023,1.59044,1.59017,1.59021,42500000.0
2008-04-08 01:42:00,1.59028,1.59051,1.5902,1.59038,37200000.0
2008-04-08 01:43:00,1.59029,1.59043,1.59012,1.59031,40900000.0
2008-04-08 01:44:00,1.59024,1.59024,1.58991,1.59019,31000000.0
2008-04-08 01:45:00,1.59018,1.59036,1.5901,1.59019,48700001.0
2008-04-08 01:46:00,1.59022,1.59037,1.58998,1.59011,48200001.0
2008-04-08 01:47:00,1.59012,1.59027,1.58999,1.58999,22200000.0
2008-04-08 01:48:00,1.59014,1.59024,1.58979,1.58979,35200000.0
2008-04-08 01:49:00,1.5903,1.59043,1.5898,1.59025,27800000.0
2008-04-08 01:50:00,1.59021,1.59029,1.58984,1.59022,31400000.0
2008-04-08 01:51:00,1.5903,1.5903,1.59015,1.59017,46800000.0
2008-04-08 01:52:00,1.59039,1.59044,1.59018,1.59018,25400000.0
2008-04-08 01:53:00,1.59017,1.59019,1.59007,1.59009,42400000.0
2008-04-08 01:54:00,1.59002,1.59013,1.59001,1.59001,33500000.0
2008-04-08 01:55:00,1.59001,1.5902,1.58991,1.58991,35000000.0
2008-04-08 01:56:00,1.59014,1.59031,1.59004,1.59021,52600001.0
2008-04-08 01:57:00,1.59011,1.59024,1.59004,1.59014,44900000.0
2008-04-08 01:58:00,1.59015,1.59027,1.58996,1.58996,21000000.0
2008-04-08 01:59:00,1.59028,1.59048,1.59028,1.59048,45200000.0
2008-04-08 02:00:00,1.59013,1.59024,1.59008,1.59024,56200000.0
2008-04-08 02:01:00,1.59026,1.59026,1.59005,1.5901,65900000.0
2008-04-08 02:02:00,1.59008,1.59071,1.59008,1.59034,71100000.0
2008-04-08 02:03:00,1.59045,1.59067,1.59045,1.5906,60200000.0
2008-04-08 02:04:00,1.59074,1.59086,1.59074,1.59077,60700000.0
2008-04-08 02:05:00,1.59087,1.59121,1.59087,1.5911,71200000.0
2008-04-08 02:06:00,1.5915,1.59168,1.59132,1.59168,94900000.0
2008-04-08 02:07:00,1.59153,1.59163,1.59112,1.59131,242499999.0
2008-04-08 02:08:00,1.59122,1.59129,1.59122,1.59128,70100001.0
2008-04-08 02:09:00,1.59132,1.59133,1.59093,1.59123,180900000.0
2008-04-08 02:10:00,1.59149,1.59182,1.59149,1.59175,153800000.0
2008-04-08 02:11:00,1.59207,1.59502,1.59207,1.59502,33900000.0
2008-04-08 02:12:00,1.59537,1.59555,1.59537,1.59552,53000000.0
2008-04-08 02:13:00,1.59543,1.5956,1.59531,1.5956,39900000.0
2008-04-08 02:14:00,1.59623,1.59741,1.59623,1.59738,147900000.0
2008-04-08 02:15:00,1.59753,1.59755,1.59648,1.59648,254700001.0
2008-04-08 02:16:00,1.59608,1.59659,1.59596,1.59615,175400001.0
2008-04-08 02:17:00,1.59637,1.59698,1.59611,1.59632,181500000.0
2008-04-08 02:18:00,1.59653,1.5968,1.59606,1.59637,25400000.0
2008-04-08 02:19:00,1.59648,1.59648,1.59602,1.59605,42600000.0
2008-04-08 02:20:00,1.59645,1.59656,1.59631,1.59633,23200000.0
2008-04-08 02:21:00,1.59652,1.59763,1.59652,1.59763,52500000.0
2008-04-08 02:22:00,1.59758,1.59758,1.59659,1.59665,43900001.0
2008-04-08 02:23:00,1.59687,1.59687,1.59607,1.59607,35000000.0
2008-04-08 02:24:00,1.59606,1.59654,1.59606,1.59653,80700000.0
2008-04-08 02:25:00,1.59657,1.59685,1.59632,1.59666,92500000.0
2008-04-08 02:26:00,1.59659,1.59745,1.59651,1.59745,90400000.0
2008-04-08 02:27:00,1.59749,1.5976,1.59672,1.59678,49600000.0
2008-04-08 02:28:00,1.59685,1.59698,1.59651,1.59651,85100000.0
2008-04-08 02:29:00,1.59611,1.59651,1.59609,1.59624,47800000.0
2008-04-08 02:30:00,1.59658,1.59668,1.5958,1.59591,38900000.0
2008-04-08 02:31:00,1.59542,1.59546,1.59527,1.59527,38800000.0
2008-04-08 02:32:00,1.59566,1.59608,1.59559,1.59608,155500000.0
2008-04-08 02:33:00,1.59605,1.59633,1.59605,1.59628,234400000.0
2008-04-08 02:34:00,1.59604,1.59673,1.59598,1.59605,78200000.0
2008-04-08 02:35:00,1.59639,1.59639,1.59569,1.59583,78600000.0
2008-04-08 02:36:00,1.59624,1.59624,1.5953,1.59602,159300000.0
2008-04-08 02:37:00,1.59571,1.59591,1.59558,1.59583,67800000.0
2008-04-08 02:38:00,1.59628,1.5966,1.59624,1.5966,35200000.0
2008-04-08 02:39:00,1.59662,1.59671,1.59648,1.59651,27400000.0
2008-04-08 02:40:00,1.59665,1.59705,1.59623,1.59677,60700000.0
2008-04-08 02:41:00,1.59645,1.59688,1.59645,1.59664,25800000.0
2008-04-08 02:42:00,1.59671,1.59707,1.59664,1.59707,41600000.0
2008-04-08 02:43:00,1.59747,1.59773,1.59747,1.59773,43200001.0
2008-04-08 02:44:00,1.59771,1.59778,1.59719,1.5972,119200001.0
2008-04-08 02:45:00,1.59718,1.59746,1.59714,1.5974,46200000.0
2008-04-08 02:46:00,1.59751,1.59751,1.59726,1.59726,133200000.0
2008-04-08 02:47:00,1.59728,1.59785,1.5971,1.5971,222499998.0
2008-04-08 02:48:00,1.59708,1.59708,1.59672,1.59684,118100001.0
2008-04-08 02:49:00,1.59718,1.5978,1.59718,1.59734,81900000.0
2008-04-08 02:50:00,1.59756,1.59773,1.59733,1.59771,108300000.0
2008-04-08 02:51:00,1.59753,1.5977,1.59744,1.59753,60600000.0
2008-04-08 02:52:00,1.59735,1.59754,1.59735,1.59743,47400000.0
2008-04-08 02:53:00,1.59757,1.59774,1.59704,1.59715,26700000.0
2008-04-08 02:54:00,1.59719,1.59738,1.59694,1.59725,30900000.0
2008-04-08 02:55:00,1.59696,1.59696,1.59642,1.59677,28900000.0
2008-04-08 02:56:00,1.59629,1.59653,1.59629,1.59646,57200000.0
2008-04-08 02:57:00,1.59658,1.59679,1.59658,1.59679,48700000.0
2008-04-08 02:58:00,1.59677,1.59682,1.59666,1.59669,62099999.0
2008-04-08 02:59:00,1.5966,1.5968,1.5966,1.5967,46800000.0
2008-04-08 03:00:00,1.59662,1.59662,1.596,1.596,133300002.0
2008-04-08 03:01:00,1.59576,1.59616,1.59576,1.59616,33100000.0
2008-04-08 03:02:00,1.59633,1.59634,1.59618,1.59624,62400000.0
2008-04-08 03:03:00,1.59628,1.59636,1.59624,1.59636,52500000.0
2008-04-08 03:04:00,1.59648,1.59733,1.59648,1.59704,36000000.0
2008-04-08 03:05:00,1.59661,1.59681,1.59638,1.59663,77300000.0
2008-04-08 03:06:00,1.59683,1.59692,1.59675,1.59692,76700002.0
2008-04-08 03:07:00,1.59666,1.59698,1.59635,1.5969,95400000.0
2008-04-08 03:08:00,1.59681,1.59681,1.5963,1.59645,67800000.0
2008-04-08 03:09:00,1.59693,1.5971,1.59658,1.59688,24400000.0
2008-04-08 03:10:00,1.5965,1.59687,1.5965,1.59685,18400000.0
2008-04-08 03:11:00,1.59655,1.59686,1.59652,1.59686,40400000.0
2008-04-08 03:12:00,1.59689,1.59707,1.59643,1.59699,46400000.0
2008-04-08 03:13:00,1.59666,1.59705,1.59666,1.59666,48400000.0
2008-04-08 03:14:00,1.59687,1.59716,1.59667,1.59707,39800000.0
2008-04-08 03:15:00,1.59669,1.59722,1.59669,1.59713,45200000.0
2008-04-08 03:16:00,1.59704,1.59708,1.59668,1.59698,27600000.0
2008-04-08 03:17:00,1.59693,1.5971,1.59676,1.5971,42800000.0
2008-04-08 03:18:00,1.59688,1.59688,1.5964,1.59674,33200000.0
2008-04-08 03:19:00,1.59666,1.59666,1.59616,1.59634,24200000.0
2008-04-08 03:20:00,1.59617,1.59661,1.59617,1.59661,33800000.0
2008-04-08 03:21:00,1.59618,1.59618,1.59607,1.59618,34200000.0
2008-04-08 03:22:00,1.59618,1.5965,1.59615,1.5965,56600000.0
2008-04-08 03:23:00,1.59665,1.59674,1.59665,1.59673,68300000.0
2008-04-08 03:24:00,1.5967,1.5968,1.5967,1.59676,94100001.0
2008-04-08 03:25:00,1.59672,1.59672,1.5962,1.5962,34500001.0
2008-04-08 03:26:00,1.59602,1.59612,1.59593,1.59608,145200000.0
2008-04-08 03:27:00,1.59604,1.59615,1.59599,1.59614,108000000.0
2008-04-08 03:28:00,1.59621,1.59637,1.59613,1.59637,49200000.0
2008-04-08 03:29:00,1.59636,1.59636,1.59623,1.59627,48800000.0
2008-04-08 03:30:00,1.59639,1.59649,1.59629,1.59639,55400000.0
2008-04-08 03:31:00,1.59633,1.59675,1.59633,1.59675,32600000.0
2008-04-08 03:32:00,1.5965,1.59656,1.59633,1.59634,71800000.0
2008-04-08 03:33:00,1.5965,1.59656,1.5965,1.5965,46800000.0
2008-04-08 03:34:00,1.59659,1.59692,1.59654,1.59654,40700000.0
2008-04-08 03:35:00,1.59658,1.59663,1.5964,1.59645,89800000.0
2008-04-08 03:36:00,1.59649,1.59677,1.59626,1.59677,56000000.0
2008-04-08 03:37:00,1.59671,1.59671,1.59623,1.59661,36300000.0
2008-04-08 03:38:00,1.59641,1.59652,1.59633,1.59646,30400000.0
2008-04-08 03:39:00,1.59644,1.59648,1.59636,1.59638,58000000.0
2008-04-08 03:40:00,1.59636,1.59702,1.59634,1.59685,166000002.0
2008-04-08 03:41:00,1.59668,1.59681,1.59668,1.59681,69100000.0
2008-04-08 03:42:00,1.59684,1.59694,1.59679,1.59684,88500000.0
2008-04-08 03:43:00,1.59685,1.59685,1.59661,1.59661,27400000.0
2008-04-08 03:44:00,1.59651,1.59673,1.59651,1.59673,22800000.0
2008-04-08 03:45:00,1.59683,1.59699,1.59678,1.59699,35200000.0
2008-04-08 03:46:00,1.59663,1.59663,1.59646,1.59646,26400000.0
2008-04-08 03:47:00,1.59656,1.59669,1.59655,1.59655,36600000.0
2008-04-08 03:48:00,1.59704,1.59719,1.59689,1.59713,36300000.0
2008-04-08 03:49:00,1.59739,1.59744,1.59704,1.59704,38600000.0
2008-04-08 03:50:00,1.59709,1.59714,1.59681,1.59687,82000000.0
2008-04-08 03:51:00,1.59697,1.59697,1.59658,1.59658,52600000.0
2008-04-08 03:52:00,1.5967,1.5968,1.59652,1.59656,117700001.0
2008-04-08 03:53:00,1.5965,1.59662,1.59638,1.59648,63600000.0
2008-04-08 03:54:00,1.59646,1.59667,1.59646,1.59667,20400000.0
2008-04-08 03:55:00,1.59675,1.59693,1.59659,1.59661,197200000.0
2008-04-08 03:56:00,1.59645,1.59646,1.59624,1.59628,262300001.0
2008-04-08 03:57:00,1.59631,1.5965,1.59629,1.59642,134400000.0
2008-04-08 03:58:00,1.59639,1.59706,1.59618,1.59625,340600000.0
2008-04-08 03:59:00,1.59656,1.59691,1.59656,1.59691,143900000.0
2008-04-08 04:00:00,1.59703,1.59723,1.59691,1.59703,61400000.0
2008-04-08 04:01:00,1.59701,1.59716,1.59683,1.59706,124800000.0
2008-04-08 04:02:00,1.59697,1.597,1.59651,1.59653,104100000.0
2008-04-08 04:03:00,1.59646,1.59654,1.59614,1.59617,81600000.0
2008-04-08 04:04:00,1.59621,1.59622,1.59609,1.5962,101200000.0
2008-04-08 04:05:00,1.59627,1.59693,1.5962,1.59668,160000000.0
2008-04-08 04:06:00,1.59624,1.59684,1.59624,1.59625,91400000.0
2008-04-08 04:07:00,1.59621,1.59637,1.59611,1.59611,137500000.0
2008-04-08 04:08:00,1.59609,1.59634,1.59608,1.59634,52600000.0
2008-04-08 04:09:00,1.5964,1.59664,1.59631,1.59652,29200000.0
2008-04-08 04:10:00,1.59656,1.59668,1.59638,1.59651,115300000.0
2008-04-08 04:11:00,1.59644,1.59683,1.59635,1.59662,44800000.0
2008-04-08 04:12:00,1.59649,1.59649,1.59629,1.59629,93200000.0
2008-04-08 04:13:00,1.59616,1.59632,1.59611,1.59616,78700000.0
2008-04-08 04:14:00,1.59634,1.59654,1.59629,1.59654,116700000.0
2008-04-08 04:15:00,1.59635,1.59681,1.59635,1.5967,81200000.0
2008-04-08 04:16:00,1.59673,1.59683,1.59651,1.59682,71500000.0
2008-04-08 04:17:00,1.59664,1.5967,1.59653,1.59653,36000000.0
2008-04-08 04:18:00,1.59653,1.59697,1.59653,1.59679,172300000.0
2008-04-08 04:19:00,1.59683,1.59709,1.59683,1.59693,68700000.0
2008-04-08 04:20:00,1.59682,1.59716,1.59681,1.5969,163800000.0
2008-04-08 04:21:00,1.59695,1.59709,1.59695,1.59704,38600000.0
2008-04-08 04:22:00,1.59725,1.59745,1.59725,1.59745,32800000.0
2008-04-08 04:23:00,1.5974,1.5974,1.59727,1.59727,34400000.0
2008-04-08 04:24:00,1.59716,1.59727,1.59715,1.5972,145900000.0
2008-04-08 04:25:00,1.59731,1.59788,1.5973,1.59754,174800000.0
2008-04-08 04:26:00,1.59771,1.59814,1.59751,1.59814,122500000.0
2008-04-08 04:27:00,1.5975,1.59775,1.5975,1.59757,49700000.0
2008-04-08 04:28:00,1.59778,1.59796,1.59778,1.59788,53800000.0
2008-04-08 04:29:00,1.59795,1.59857,1.59795,1.59827,73600000.0
2008-04-08 04:30:00,1.59779,1.59828,1.5977,1.59821,107700000.0
2008-04-08 04:31:00,1.598,1.59835,1.59799,1.59802,35200000.0
2008-04-08 04:32:00,1.5981,1.59816,1.59801,1.59816,30700000.0
2008-04-08 04:33:00,1.59811,1.5982,1.59811,1.59814,23800000.0
2008-04-08 04:34:00,1.59796,1.59796,1.59774,1.59774,35600000.0
2008-04-08 04:35:00,1.59756,1.5978,1.59756,1.59765,61800000.0
2008-04-08 04:36:00,1.59764,1.59799,1.59698,1.59778,154400000.0
2008-04-08 04:37:00,1.59787,1.59826,1.59774,1.598,134600000.0
2008-04-08 04:38:00,1.59811,1.59814,1.59799,1.59803,43400000.0
2008-04-08 04:39:00,1.59791,1.59791,1.5976,1.5976,88100001.0
2008-04-08 04:40:00,1.5976,1.59776,1.59758,1.59769,40000000.0
2008-04-08 04:41:00,1.59738,1.59771,1.59737,1.59742,58700000.0
2008-04-08 04:42:00,1.59707,1.59736,1.59706,1.59725,71800000.0
2008-04-08 04:43:00,1.59723,1.59733,1.59721,1.59733,47200000.0
2008-04-08 04:44:00,1.59732,1.59784,1.5973,1.59784,39600000.0
2008-04-08 04:45:00,1.59785,1.59799,1.5976,1.59765,34600000.0
2008-04-08 04:46:00,1.59747,1.59747,1.59712,1.59717,30000000.0
2008-04-08 04:47:00,1.59704,1.59734,1.59702,1.59721,65300000.0
2008-04-08 04:48:00,1.59705,1.59732,1.59705,1.59722,50300000.0
2008-04-08 04:49:00,1.59718,1.59751,1.59701,1.59701,59500000.0
2008-04-08 04:50:00,1.59687,1.59741,1.59682,1.59692,38000000.0
2008-04-08 04:51:00,1.59696,1.59708,1.59696,1.59708,21000000.0
2008-04-08 04:52:00,1.59723,1.59775,1.59718,1.59775,33700000.0
2008-04-08 04:53:00,1.59789,1.59814,1.59776,1.59798,37400000.0
2008-04-08 04:54:00,1.5979,1.5981,1.59771,1.59771,32600000.0
2008-04-08 04:55:00,1.59767,1.59814,1.59757,1.59814,25800000.0
2008-04-08 04:56:00,1.59794,1.598,1.59755,1.59779,34300000.0
2008-04-08 04:57:00,1.59774,1.59774,1.59742,1.59742,23600000.0
2008-04-08 04:58:00,1.59742,1.59802,1.59742,1.59767,41000000.0
2008-04-08 04:59:00,1.59763,1.59788,1.59761,1.59763,108800001.0
2008-04-08 05:00:00,1.5976,1.59784,1.59759,1.59772,179400000.0
2008-04-08 05:01:00,1.59771,1.59796,1.59764,1.59777,30900000.0
2008-04-08 05:02:00,1.5976,1.59775,1.59758,1.5976,208000000.0
2008-04-08 05:03:00,1.59758,1.59777,1.59741,1.59758,159200000.0
2008-04-08 05:04:00,1.59753,1.59753,1.5974,1.5974,230300000.0
2008-04-08 05:05:00,1.59731,1.59733,1.59716,1.59719,152900000.0
2008-04-08 05:06:00,1.59727,1.59743,1.59721,1.5974,165100000.0
2008-04-08 05:07:00,1.59733,1.59761,1.59724,1.59752,252400000.0
2008-04-08 05:08:00,1.59759,1.59761,1.59735,1.59738,247200000.0
2008-04-08 05:09:00,1.59732,1.59761,1.59729,1.5974,228500000.0
2008-04-08 05:10:00,1.59742,1.59774,1.59742,1.59774,216200001.0
2008-04-08 05:11:00,1.59763,1.59771,1.59747,1.59749,102400000.0
2008-04-08 05:12:00,1.59731,1.59732,1.59695,1.59695,118200000.0
2008-04-08 05:13:00,1.59697,1.59723,1.59676,1.59689,137900000.0
2008-04-08 05:14:00,1.59693,1.59718,1.59693,1.59708,211500000.0
2008-04-08 05:15:00,1.59696,1.59703,1.59693,1.59693,176300001.0
2008-04-08 05:16:00,1.59696,1.59705,1.59678,1.5968,185800000.0
2008-04-08 05:17:00,1.59681,1.59702,1.59653,1.59683,143600000.0
2008-04-08 05:18:00,1.59664,1.59664,1.59623,1.5965,264900002.0
2008-04-08 05:19:00,1.59673,1.59701,1.59665,1.59673,307400002.0
2008-04-08 05:20:00,1.59662,1.597,1.59662,1.59689,272400000.0
2008-04-08 05:21:00,1.59693,1.5973,1.59688,1.59707,320099998.0
2008-04-08 05:22:00,1.59698,1.59698,1.59679,1.59679,224700001.0
2008-04-08 05:23:00,1.59659,1.5967,1.59659,1.5967,110500000.0
2008-04-08 05:24:00,1.59671,1.59676,1.59667,1.59672,157600000.0
2008-04-08 05:25:00,1.59691,1.59754,1.59691,1.59703,225600002.0
2008-04-08 05:26:00,1.59698,1.59706,1.59696,1.59699,106000000.0
2008-04-08 05:27:00,1.59715,1.59715,1.59625,1.59686,171000001.0
2008-04-08 05:28:00,1.5966,1.59667,1.59607,1.59641,238900001.0
2008-04-08 05:29:00,1.59648,1.5968,1.59642,1.59651,248800000.0
2008-04-08 05:30:00,1.59652,1.59691,1.59646,1.59658,200100000.0
2008-04-08 05:31:00,1.59638,1.59638,1.59604,1.59604,56600000.0
2008-04-08 05:32:00,1.59607,1.59611,1.59589,1.59598,184100001.0
2008-04-08 05:33:00,1.59547,1.59547,1.59498,1.59513,198300000.0
2008-04-08 05:34:00,1.59527,1.59536,1.59495,1.59497,217800000.0
2008-04-08 05:35:00,1.59503,1.59547,1.59409,1.59485,267800001.0
2008-04-08 05:36:00,1.59452,1.59506,1.59452,1.59497,196700000.0
2008-04-08 05:37:00,1.59502,1.59523,1.59494,1.59503,179000000.0
2008-04-08 05:38:00,1.59507,1.59541,1.59507,1.59539,150000000.0
2008-04-08 05:39:00,1.59553,1.59581,1.5955,1.59557,146400000.0
2008-04-08 05:40:00,1.59525,1.59565,1.59523,1.59563,230600001.0
2008-04-08 05:41:00,1.59548,1.59548,1.59497,1.59528,164800000.0
2008-04-08 05:42:00,1.59517,1.5953,1.5951,1.59518,211200001.0
2008-04-08 05:43:00,1.59534,1.59536,1.59505,1.59505,88700001.0
2008-04-08 05:44:00,1.59502,1.59536,1.59496,1.59519,118500001.0
2008-04-08 05:45:00,1.5954,1.59564,1.59522,1.59526,151200000.0
2008-04-08 05:46:00,1.59522,1.59539,1.59519,1.59531,198500000.0
2008-04-08 05:47:00,1.59548,1.59592,1.59548,1.59581,211400001.0
2008-04-08 05:48:00,1.59576,1.5961,1.59574,1.59597,257500000.0
2008-04-08 05:49:00,1.59595,1.59625,1.59584,1.59589,185400000.0
2008-04-08 05:50:00,1.59587,1.59631,1.59582,1.596,208400000.0
2008-04-08 05:51:00,1.59604,1.59628,1.59604,1.59608,134100000.0
2008-04-08 05:52:00,1.59607,1.59642,1.59607,1.59642,163100000.0
2008-04-08 05:53:00,1.59645,1.59677,1.59641,1.59649,109800000.0
2008-04-08 05:54:00,1.59647,1.59668,1.59627,1.59649,203500000.0
2008-04-08 05:55:00,1.59631,1.59645,1.59604,1.59604,213100000.0
2008-04-08 05:56:00,1.59595,1.59598,1.59566,1.59566,161400001.0
2008-04-08 05:57:00,1.59574,1.59596,1.59574,1.5958,181100001.0
2008-04-08 05:58:00,1.59585,1.59607,1.59585,1.59607,197800002.0
2008-04-08 05:59:00,1.59603,1.59614,1.59589,1.59589,83000001.0
2008-04-08 06:00:00,1.59582,1.59582,1.59551,1.59556,193200000.0
2008-04-08 06:01:00,1.59558,1.59576,1.59553,1.59554,173000000.0
2008-04-08 06:02:00,1.59553,1.59577,1.59551,1.59557,298100001.0
2008-04-08 06:03:00,1.59567,1.59576,1.59567,1.59568,35200001.0
2008-04-08 06:04:00,1.59573,1.59575,1.59565,1.5957,164700000.0
2008-04-08 06:05:00,1.59588,1.59593,1.59552,1.59558,393200000.0
2008-04-08 06:06:00,1.59565,1.59579,1.5955,1.59558,80700000.0
2008-04-08 06:07:00,1.5957,1.59573,1.59546,1.59546,285700002.0
2008-04-08 06:08:00,1.5953,1.59556,1.59529,1.59533,540500001.0
2008-04-08 06:09:00,1.59508,1.59554,1.59507,1.59513,416500000.0
2008-04-08 06:10:00,1.5952,1.59545,1.5952,1.59529,297600000.0
2008-04-08 06:11:00,1.59522,1.5956,1.59522,1.59555,450700001.0
2008-04-08 06:12:00,1.59555,1.59583,1.59546,1.59575,297900001.0
2008-04-08 06:13:00,1.59584,1.59608,1.59571,1.59592,332500000.0
2008-04-08 06:14:00,1.59548,1.5955,1.59514,1.59527,339000001.0
2008-04-08 06:15:00,1.5953,1.59544,1.59522,1.59533,158900000.0
2008-04-08 06:16:00,1.59524,1.59531,1.59509,1.59514,181200001.0
2008-04-08 06:17:00,1.59496,1.59506,1.59473,1.59475,196700000.0
2008-04-08 06:18:00,1.59467,1.59488,1.59465,1.59467,275900001.0
2008-04-08 06:19:00,1.59463,1.59479,1.59457,1.59457,162400000.0
2008-04-08 06:20:00,1.59438,1.59438,1.59395,1.59395,268300000.0
2008-04-08 06:21:00,1.59412,1.59416,1.59395,1.59405,322100000.0
2008-04-08 06:22:00,1.59407,1.59427,1.59395,1.594,219100000.0
2008-04-08 06:23:00,1.59404,1.59428,1.59397,1.59428,322700002.0
2008-04-08 06:24:00,1.59427,1.59445,1.59415,1.5942,316100000.0
2008-04-08 06:25:00,1.59425,1.59449,1.59425,1.59438,231900000.0
2008-04-08 06:26:00,1.5944,1.59454,1.59433,1.59451,341900000.0
2008-04-08 06:27:00,1.59437,1.59445,1.59423,1.59428,319400000.0
2008-04-08 06:28:00,1.59435,1.59468,1.59422,1.59455,330600001.0
2008-04-08 06:29:00,1.59473,1.59512,1.59473,1.59508,83200000.0
2008-04-08 06:30:00,1.59505,1.59544,1.59505,1.59518,350000001.0
2008-04-08 06:31:00,1.59526,1.59535,1.59511,1.5952,107000000.0
2008-04-08 06:32:00,1.59487,1.59502,1.59487,1.59497,184100002.0
2008-04-08 06:33:00,1.59501,1.59527,1.595,1.5951,244200000.0
2008-04-08 06:34:00,1.59501,1.59516,1.59496,1.59504,250100000.0
2008-04-08 06:35:00,1.59501,1.59523,1.59492,1.59509,134400000.0
2008-04-08 06:36:00,1.59521,1.59531,1.59521,1.59521,93700000.0
2008-04-08 06:37:00,1.59515,1.59522,1.59503,1.59506,178500000.0
2008-04-08 06:38:00,1.59465,1.59489,1.59457,1.59462,125100001.0
2008-04-08 06:39:00,1.59471,1.59522,1.59471,1.59522,68200001.0
2008-04-08 06:40:00,1.59534,1.59534,1.59507,1.59528,117400000.0
2008-04-08 06:41:00,1.59526,1.59526,1.59486,1.59488,230200000.0
2008-04-08 06:42:00,1.59475,1.59476,1.59452,1.5946,348000000.0
2008-04-08 06:43:00,1.59466,1.59477,1.59462,1.59476,133700000.0
2008-04-08 06:44:00,1.59482,1.59501,1.5948,1.59494,305000000.0
2008-04-08 06:45:00,1.59494,1.59498,1.59478,1.59498,226900000.0
2008-04-08 06:46:00,1.595,1.59516,1.59498,1.59516,254400001.0
2008-04-08 06:47:00,1.59518,1.59519,1.59491,1.59495,197700000.0
2008-04-08 06:48:00,1.59508,1.59518,1.59493,1.59496,350800001.0
2008-04-08 06:49:00,1.595,1.59517,1.59489,1.59496,269100000.0
2008-04-08 06:50:00,1.59494,1.59501,1.59475,1.5948,297400001.0
2008-04-08 06:51:00,1.59475,1.59495,1.59467,1.59468,239000000.0
2008-04-08 06:52:00,1.5946,1.5946,1.59393,1.59407,239800000.0
2008-04-08 06:53:00,1.59401,1.59419,1.59394,1.59395,229000001.0
2008-04-08 06:54:00,1.59395,1.59395,1.59329,1.59346,432000000.0
2008-04-08 06:55:00,1.59331,1.59358,1.59331,1.59335,348200003.0
2008-04-08 06:56:00,1.59333,1.59333,1.59302,1.59302,213100000.0
2008-04-08 06:57:00,1.59293,1.59336,1.59293,1.59336,90100000.0
2008-04-08 06:58:00,1.59357,1.59361,1.59327,1.59332,194100000.0
2008-04-08 06:59:00,1.59346,1.59377,1.59346,1.59376,266900000.0
2008-04-08 07:00:00,1.59412,1.59454,1.59412,1.59454,88800000.0
2008-04-08 07:01:00,1.59451,1.59453,1.59428,1.59451,288900001.0
2008-04-08 07:02:00,1.59449,1.59493,1.59449,1.59493,460600003.0
2008-04-08 07:03:00,1.59503,1.5951,1.59495,1.59497,125700000.0
2008-04-08 07:04:00,1.59504,1.59504,1.59468,1.59468,266500000.0
2008-04-08 07:05:00,1.59467,1.59486,1.59463,1.5948,103000000.0
2008-04-08 07:06:00,1.59486,1.59513,1.59484,1.59513,206200001.0
2008-04-08 07:07:00,1.5952,1.59529,1.59505,1.59516,174900000.0
2008-04-08 07:08:00,1.59516,1.59535,1.59504,1.59512,242000000.0
2008-04-08 07:09:00,1.59509,1.59523,1.59509,1.59523,231700000.0
2008-04-08 07:10:00,1.59525,1.59525,1.59496,1.59498,408300000.0
2008-04-08 07:11:00,1.59493,1.59504,1.5948,1.5948,352900000.0
2008-04-08 07:12:00,1.59474,1.59503,1.59471,1.59503,278600002.0
2008-04-08 07:13:00,1.59513,1.59521,1.59497,1.59502,292800002.0
2008-04-08 07:14:00,1.5951,1.59545,1.5951,1.59533,475499999.0
2008-04-08 07:15:00,1.5953,1.59553,1.59526,1.59529,287500000.0
2008-04-08 07:16:00,1.5952,1.59534,1.5951,1.59519,203000001.0
2008-04-08 07:17:00,1.59517,1.59517,1.59491,1.59494,232300001.0
2008-04-08 07:18:00,1.5949,1.59505,1.59474,1.59475,427800000.0
2008-04-08 07:19:00,1.59459,1.59481,1.59446,1.59448,283800000.0
2008-04-08 07:20:00,1.5945,1.59467,1.59435,1.59435,443000000.0
2008-04-08 07:21:00,1.59435,1.59445,1.59416,1.59445,293900000.0
2008-04-08 07:22:00,1.59448,1.5948,1.59446,1.5948,361100001.0
2008-04-08 07:23:00,1.59496,1.59538,1.59492,1.59517,431000001.0
2008-04-08 07:24:00,1.59511,1.59516,1.59467,1.59482,248600001.0
2008-04-08 07:25:00,1.59489,1.59513,1.59481,1.59481,333600000.0
2008-04-08 07:26:00,1.59482,1.59501,1.5947,1.59478,242300000.0
2008-04-08 07:27:00,1.59466,1.59481,1.59452,1.59481,151100001.0
2008-04-08 07:28:00,1.59473,1.59483,1.5947,1.59471,223000000.0
2008-04-08 07:29:00,1.59472,1.59495,1.59466,1.59474,211400001.0
2008-04-08 07:30:00,1.5948,1.5951,1.5948,1.59505,570100002.0
2008-04-08 07:31:00,1.59526,1.59592,1.59523,1.59564,232700000.0
2008-04-08 07:32:00,1.59564,1.59572,1.59525,1.59529,517300002.0
2008-04-08 07:33:00,1.59526,1.59555,1.5952,1.59529,426400002.0
2008-04-08 07:34:00,1.59536,1.59561,1.59534,1.59543,250000000.0
2008-04-08 07:35:00,1.59529,1.59545,1.59518,1.5952,302800001.0
2008-04-08 07:36:00,1.59502,1.59508,1.59485,1.59502,347800000.0
2008-04-08 07:37:00,1.59493,1.595,1.59471,1.5948,177600000.0
2008-04-08 07:38:00,1.59475,1.59496,1.59475,1.59493,75200001.0
2008-04-08 07:39:00,1.59508,1.59543,1.59504,1.59543,373800001.0
2008-04-08 07:40:00,1.59537,1.59541,1.59518,1.59518,313300001.0
2008-04-08 07:41:00,1.59527,1.5955,1.59518,1.59535,575400000.0
2008-04-08 07:42:00,1.59517,1.59535,1.59516,1.59535,303800001.0
2008-04-08 07:43:00,1.59532,1.59548,1.59515,1.5954,257800000.0
2008-04-08 07:44:00,1.59531,1.59531,1.59489,1.59492,357100000.0
2008-04-08 07:45:00,1.59493,1.59521,1.59482,1.59494,430900004.0
2008-04-08 07:46:00,1.59499,1.59513,1.59488,1.59499,433500002.0
2008-04-08 07:47:00,1.59499,1.59507,1.59475,1.59486,665700000.0
2008-04-08 07:48:00,1.59488,1.5951,1.59475,1.59477,729700005.0
2008-04-08 07:49:00,1.59477,1.59515,1.59476,1.59507,633400001.0
2008-04-08 07:50:00,1.59497,1.59511,1.59476,1.59495,582000000.0
2008-04-08 07:51:00,1.59504,1.59521,1.59487,1.59521,595100000.0
2008-04-08 07:52:00,1.59513,1.59515,1.59479,1.59479,396900001.0
2008-04-08 07:53:00,1.59486,1.59513,1.59471,1.59488,570900001.0
2008-04-08 07:54:00,1.59494,1.59519,1.59463,1.59466,416200002.0
2008-04-08 07:55:00,1.5946,1.59515,1.59451,1.59503,345700001.0
2008-04-08 07:56:00,1.59515,1.59515,1.59466,1.59471,709800001.0
2008-04-08 07:57:00,1.59474,1.5952,1.59474,1.595,542000000.0
2008-04-08 07:58:00,1.59498,1.59503,1.59421,1.59452,670400002.0
2008-04-08 07:59:00,1.59456,1.59512,1.59456,1.5948,469400001.0
2008-04-08 08:00:00,1.59501,1.59516,1.59445,1.59465,424100001.0
2008-04-08 08:01:00,1.59435,1.59464,1.59424,1.59448,432300001.0
2008-04-08 08:02:00,1.59505,1.59522,1.59483,1.59491,226900000.0
2008-04-08 08:03:00,1.59491,1.59513,1.59485,1.59489,462600000.0
2008-04-08 08:04:00,1.59496,1.59522,1.59489,1.59503,392600001.0
2008-04-08 08:05:00,1.59485,1.59558,1.59485,1.59558,319800003.0
2008-04-08 08:06:00,1.59563,1.59563,1.59516,1.59536,756700000.0
2008-04-08 08:07:00,1.59533,1.59546,1.59521,1.59526,487900000.0
2008-04-08 08:08:00,1.59534,1.59543,1.59525,1.59536,435600000.0
2008-04-08 08:09:00,1.59549,1.59583,1.5953,1.5953,472800001.0
2008-04-08 08:10:00,1.59519,1.59544,1.59501,1.59536,541900000.0
2008-04-08 08:11:00,1.59523,1.59523,1.59492,1.59505,238600000.0
2008-04-08 08:12:00,1.59506,1.59517,1.59494,1.59504,380900001.0
2008-04-08 08:13:00,1.59507,1.59508,1.59488,1.59493,218400002.0
2008-04-08 08:14:00,1.59497,1.59527,1.59494,1.59503,112700000.0
2008-04-08 08:15:00,1.59499,1.59515,1.59482,1.59511,298100000.0
2008-04-08 08:16:00,1.59536,1.59713,1.59536,1.5971,356300004.0
2008-04-08 08:17:00,1.59675,1.597,1.59603,1.59608,294900004.0
2008-04-08 08:18:00,1.59565,1.59591,1.59407,1.5951,155300000.0
2008-04-08 08:19:00,1.59536,1.59572,1.59472,1.59486,339000000.0
2008-04-08 08:20:00,1.59477,1.59524,1.59477,1.59508,292700000.0
2008-04-08 08:21:00,1.59525,1.5958,1.59504,1.59572,441100000.0
2008-04-08 08:22:00,1.59584,1.59603,1.59582,1.5959,332600000.0
2008-04-08 08:23:00,1.59601,1.59605,1.59576,1.59595,241100000.0
2008-04-08 08:24:00,1.59598,1.59615,1.59582,1.59597,384400000.0
2008-04-08 08:25:00,1.59597,1.59602,1.59574,1.59574,586600000.0
2008-04-08 08:26:00,1.59563,1.59569,1.59546,1.59563,341500001.0
2008-04-08 08:27:00,1.59578,1.59596,1.59562,1.59571,342900000.0
2008-04-08 08:28:00,1.59569,1.59577,1.59553,1.59555,493700000.0
2008-04-08 08:29:00,1.59542,1.59547,1.59454,1.59482,401900000.0
2008-04-08 08:30:00,1.59457,1.59474,1.59385,1.59388,455000000.0
2008-04-08 08:31:00,1.59391,1.59436,1.59374,1.59436,297200001.0
2008-04-08 08:32:00,1.59442,1.59476,1.59438,1.59476,239900000.0
2008-04-08 08:33:00,1.59482,1.59489,1.59477,1.59484,247600000.0
2008-04-08 08:34:00,1.59506,1.59535,1.59495,1.59516,571700000.0
2008-04-08 08:35:00,1.59529,1.59631,1.5952,1.59581,502800004.0
2008-04-08 08:36:00,1.59588,1.5964,1.59583,1.5964,395300003.0
2008-04-08 08:37:00,1.59645,1.59645,1.59608,1.59608,282100001.0
2008-04-08 08:38:00,1.59615,1.59627,1.596,1.59623,345500000.0
2008-04-08 08:39:00,1.59606,1.59616,1.59524,1.59594,470000000.0
2008-04-08 08:40:00,1.59624,1.59676,1.59621,1.59625,319000000.0
2008-04-08 08:41:00,1.59629,1.59673,1.59627,1.59649,537200003.0
2008-04-08 08:42:00,1.59629,1.59631,1.59571,1.59598,520700003.0
2008-04-08 08:43:00,1.59593,1.59603,1.59551,1.59551,223900000.0
2008-04-08 08:44:00,1.59576,1.5962,1.59576,1.59599,485000001.0
2008-04-08 08:45:00,1.59609,1.59627,1.59583,1.59583,690800001.0
2008-04-08 08:46:00,1.59585,1.59601,1.59567,1.59581,770800000.0
2008-04-08 08:47:00,1.59577,1.59587,1.59562,1.59579,591700002.0
2008-04-08 08:48:00,1.59577,1.59608,1.59574,1.59595,388500000.0
2008-04-08 08:49:00,1.59605,1.59623,1.59601,1.59603,459100000.0
2008-04-08 08:50:00,1.59609,1.59611,1.59567,1.59604,460600000.0
2008-04-08 08:51:00,1.59601,1.59601,1.59523,1.59552,577700001.0
2008-04-08 08:52:00,1.59578,1.59598,1.59566,1.59581,517200000.0
2008-04-08 08:53:00,1.59578,1.59624,1.59575,1.5958,525900002.0
2008-04-08 08:54:00,1.59592,1.59633,1.59588,1.59619,795900003.0
2008-04-08 08:55:00,1.59617,1.5963,1.59593,1.59619,558600002.0
2008-04-08 08:56:00,1.59621,1.59653,1.59616,1.59621,534600000.0
2008-04-08 08:57:00,1.59627,1.59653,1.59609,1.59646,472300000.0
2008-04-08 08:58:00,1.59653,1.59666,1.5963,1.59663,461900001.0
2008-04-08 08:59:00,1.59666,1.59691,1.59661,1.59669,296600000.0
2008-04-08 09:00:00,1.59681,1.59731,1.59681,1.59731,446300000.0
2008-04-08 09:01:00,1.59727,1.59732,1.59711,1.5972,408800001.0
2008-04-08 09:02:00,1.59689,1.59734,1.59688,1.59704,653200001.0
2008-04-08 09:03:00,1.59705,1.59705,1.59642,1.59655,560200001.0
2008-04-08 09:04:00,1.59661,1.59721,1.59597,1.59701,644700001.0
2008-04-08 09:05:00,1.59693,1.59706,1.59658,1.59688,585800002.0
2008-04-08 09:06:00,1.59665,1.59707,1.59641,1.59663,598100003.0
2008-04-08 09:07:00,1.59658,1.5966,1.59596,1.59617,322700000.0
2008-04-08 09:08:00,1.59613,1.59622,1.59575,1.59597,210500000.0
2008-04-08 09:09:00,1.59599,1.59634,1.59576,1.59602,268100000.0
2008-04-08 09:10:00,1.59615,1.59691,1.59615,1.59666,353700001.0
2008-04-08 09:11:00,1.5967,1.59713,1.5967,1.59688,522800000.0
2008-04-08 09:12:00,1.59706,1.59724,1.59645,1.59702,455500000.0
2008-04-08 09:13:00,1.59732,1.59816,1.59728,1.59799,473200000.0
2008-04-08 09:14:00,1.59801,1.59823,1.59772,1.59823,322400001.0
2008-04-08 09:15:00,1.59841,1.59906,1.59835,1.59878,421400001.0
2008-04-08 09:16:00,1.59879,1.59887,1.59853,1.59866,460600001.0
2008-04-08 09:17:00,1.59876,1.59936,1.59875,1.59911,505000001.0
2008-04-08 09:18:00,1.5995,1.59986,1.59919,1.59973,167700001.0
2008-04-08 09:19:00,1.59997,1.60009,1.59979,1.59979,536700002.0
2008-04-08 09:20:00,1.59979,1.6001,1.59961,1.59993,253700000.0
2008-04-08 09:21:00,1.60006,1.60035,1.59987,1.59991,325800001.0
2008-04-08 09:22:00,1.59968,1.59968,1.59933,1.59944,275500000.0
2008-04-08 09:23:00,1.59947,1.6,1.59947,1.59961,334400000.0
2008-04-08 09:24:00,1.5993,1.5993,1.59898,1.59908,374000002.0
2008-04-08 09:25:00,1.59973,1.59973,1.59941,1.59952,415500001.0
2008-04-08 09:26:00,1.59948,1.59966,1.59922,1.59926,578800000.0
2008-04-08 09:27:00,1.59914,1.59923,1.59888,1.5991,410500001.0
2008-04-08 09:28:00,1.59892,1.5992,1.59885,1.59907,488600001.0
2008-04-08 09:29:00,1.59919,1.5994,1.59912,1.5994,411300000.0
2008-04-08 09:30:00,1.59976,1.6003,1.5995,1.60007,658400000.0
2008-04-08 09:31:00,1.60043,1.60104,1.60043,1.60104,334600001.0
2008-04-08 09:32:00,1.60112,1.60112,1.6005,1.6005,382400001.0
2008-04-08 09:33:00,1.60063,1.60174,1.6006,1.60095,267900002.0
2008-04-08 09:34:00,1.60086,1.60086,1.60019,1.60057,420600000.0
2008-04-08 09:35:00,1.60048,1.60075,1.60016,1.60023,319200000.0
2008-04-08 09:36:00,1.60027,1.60096,1.60007,1.60078,462399998.0
2008-04-08 09:37:00,1.60106,1.60117,1.60089,1.60115,443700002.0
2008-04-08 09:38:00,1.601,1.6015,1.601,1.6013,474600001.0
2008-04-08 09:39:00,1.60134,1.60142,1.60097,1.60103,393200000.0
2008-04-08 09:40:00,1.60104,1.60118,1.60091,1.60108,405500000.0
2008-04-08 09:41:00,1.60108,1.60108,1.6005,1.60084,506600003.0
2008-04-08 09:42:00,1.60064,1.60108,1.60034,1.60054,508900001.0
2008-04-08 09:43:00,1.60058,1.60065,1.60009,1.60045,279100000.0
2008-04-08 09:44:00,1.60056,1.60087,1.60049,1.60053,472499999.0
2008-04-08 09:45:00,1.60069,1.6007,1.60032,1.60042,594300002.0
2008-04-08 09:46:00,1.60054,1.60063,1.60037,1.60056,328900000.0
2008-04-08 09:47:00,1.60059,1.60075,1.60046,1.60052,403800000.0
2008-04-08 09:48:00,1.60044,1.60062,1.60027,1.6003,320200000.0
2008-04-08 09:49:00,1.60023,1.60023,1.59987,1.59999,621699999.0
2008-04-08 09:50:00,1.59996,1.60026,1.59994,1.60026,460900000.0
2008-04-08 09:51:00,1.6003,1.60058,1.60023,1.60039,461900002.0
2008-04-08 09:52:00,1.60013,1.60047,1.60013,1.60038,504600001.0
2008-04-08 09:53:00,1.60036,1.60056,1.60034,1.60042,317300000.0
2008-04-08 09:54:00,1.60055,1.60055,1.60023,1.60045,563800002.0
2008-04-08 09:55:00,1.60044,1.60051,1.60004,1.60004,556800003.0
2008-04-08 09:56:00,1.59955,1.59955,1.59935,1.59954,439600001.0
2008-04-08 09:57:00,1.59962,1.59984,1.59961,1.5997,626200001.0
2008-04-08 09:58:00,1.60003,1.60097,1.59991,1.60059,695600000.0
2008-04-08 09:59:00,1.60079,1.60086,1.60028,1.60028,638900000.0
2008-04-08 10:00:00,1.60046,1.60141,1.60046,1.60127,270200001.0
2008-04-08 10:01:00,1.60128,1.60172,1.60101,1.60134,631200002.0
2008-04-08 10:02:00,1.60148,1.60169,1.60121,1.60158,564300000.0
2008-04-08 10:03:00,1.60152,1.60185,1.60145,1.60175,398900002.0
2008-04-08 10:04:00,1.60164,1.60179,1.60145,1.60149,441300000.0
2008-04-08 10:05:00,1.60135,1.60148,1.60118,1.6012,496300001.0
2008-04-08 10:06:00,1.60132,1.60214,1.60132,1.60184,466600002.0
2008-04-08 10:07:00,1.6019,1.6021,1.60161,1.60187,493900001.0
2008-04-08 10:08:00,1.60192,1.60272,1.60192,1.60225,495500000.0
2008-04-08 10:09:00,1.60206,1.60266,1.60206,1.60266,570700002.0
2008-04-08 10:10:00,1.6028,1.60327,1.60252,1.60257,329800000.0
2008-04-08 10:11:00,1.60264,1.60264,1.60219,1.60235,372000000.0
2008-04-08 10:12:00,1.60237,1.60277,1.60237,1.60267,454300000.0
2008-04-08 10:13:00,1.60235,1.60242,1.60217,1.60235,542600002.0
2008-04-08 10:14:00,1.60229,1.60313,1.60229,1.60265,503200003.0
2008-04-08 10:15:00,1.6026,1.60267,1.60222,1.60236,407300001.0
2008-04-08 10:16:00,1.60247,1.60332,1.60247,1.6033,415700002.0
2008-04-08 10:17:00,1.60335,1.60355,1.60287,1.60302,314100000.0
2008-04-08 10:18:00,1.60304,1.60335,1.60297,1.6031,412500001.0
2008-04-08 10:19:00,1.6032,1.6032,1.60287,1.60295,317700000.0
2008-04-08 10:20:00,1.60277,1.60302,1.60273,1.60275,535600000.0
2008-04-08 10:21:00,1.6026,1.60282,1.60252,1.60252,429800000.0
2008-04-08 10:22:00,1.60241,1.60257,1.60221,1.60226,338800000.0
2008-04-08 10:23:00,1.60227,1.60252,1.60213,1.60216,457300001.0
2008-04-08 10:24:00,1.60203,1.60203,1.60134,1.60158,425900001.0
2008-04-08 10:25:00,1.60161,1.60161,1.60118,1.60127,391500001.0
2008-04-08 10:26:00,1.60143,1.60186,1.60141,1.60151,517300002.0
2008-04-08 10:27:00,1.60154,1.6017,1.60142,1.60169,467000002.0
2008-04-08 10:28:00,1.60199,1.6024,1.60187,1.60187,696300000.0
2008-04-08 10:29:00,1.60193,1.60208,1.60147,1.60175,509000001.0
2008-04-08 10:30:00,1.60168,1.60194,1.60156,1.60163,636100001.0
2008-04-08 10:31:00,1.60159,1.60159,1.60124,1.6014,575400001.0
2008-04-08 10:32:00,1.60137,1.60165,1.6013,1.60143,534100001.0
2008-04-08 10:33:00,1.60141,1.6016,1.60125,1.60158,466900001.0
2008-04-08 10:34:00,1.60145,1.60158,1.60129,1.60139,447700001.0
2008-04-08 10:35:00,1.60142,1.60165,1.60137,1.60137,474500002.0
2008-04-08 10:36:00,1.60143,1.60159,1.60107,1.6013,531500002.0
2008-04-08 10:37:00,1.60149,1.60161,1.60132,1.60161,560600003.0
2008-04-08 10:38:00,1.6016,1.60196,1.6016,1.60179,443900000.0
2008-04-08 10:39:00,1.60182,1.60195,1.60162,1.60173,435600000.0
2008-04-08 10:40:00,1.60147,1.60167,1.60128,1.60133,298000000.0
2008-04-08 10:41:00,1.60116,1.60116,1.60075,1.60101,639200002.0
2008-04-08 10:42:00,1.60099,1.60099,1.60039,1.60047,401500000.0
2008-04-08 10:43:00,1.60037,1.60037,1.60003,1.60013,457900002.0
2008-04-08 10:44:00,1.60027,1.60053,1.59997,1.60001,534700001.0
2008-04-08 10:45:00,1.59997,1.60012,1.59972,1.59972,480500000.0
2008-04-08 10:46:00,1.59987,1.60005,1.59981,1.60001,292900000.0
2008-04-08 10:47:00,1.59976,1.59976,1.59933,1.59933,368100001.0
2008-04-08 10:48:00,1.59934,1.5996,1.59907,1.59957,473200002.0
2008-04-08 10:49:00,1.59975,1.60009,1.5997,1.60009,341200000.0
2008-04-08 10:50:00,1.6001,1.60023,1.59982,1.60003,508500001.0
2008-04-08 10:51:00,1.59976,1.59998,1.59942,1.59954,499900001.0
2008-04-08 10:52:00,1.59938,1.59952,1.59927,1.59931,301800002.0
2008-04-08 10:53:00,1.59915,1.59915,1.59858,1.59873,404600003.0
2008-04-08 10:54:00,1.59886,1.59929,1.59881,1.59912,478200000.0
2008-04-08 10:55:00,1.59925,1.59925,1.59829,1.59843,448500001.0
2008-04-08 10:56:00,1.59817,1.59822,1.59767,1.59767,487100000.0
2008-04-08 10:57:00,1.5975,1.59757,1.59719,1.59734,368000002.0
2008-04-08 10:58:00,1.59737,1.59816,1.59737,1.59762,434800001.0
2008-04-08 10:59:00,1.5974,1.5976,1.59701,1.59701,749700001.0
2008-04-08 11:00:00,1.59699,1.59699,1.59658,1.59683,478000003.0
2008-04-08 11:01:00,1.59718,1.59782,1.59718,1.59773,572600003.0
2008-04-08 11:02:00,1.59787,1.59823,1.59776,1.59792,529100002.0
2008-04-08 11:03:00,1.59806,1.59826,1.59799,1.5981,241999999.0
2008-04-08 11:04:00,1.59834,1.59862,1.59823,1.59849,550600000.0
2008-04-08 11:05:00,1.59857,1.59885,1.59857,1.59878,500000003.0
2008-04-08 11:06:00,1.59873,1.59873,1.59834,1.59859,665000001.0
2008-04-08 11:07:00,1.59856,1.59856,1.59818,1.59834,276900002.0
2008-04-08 11:08:00,1.59837,1.59852,1.59825,1.59826,326100001.0
2008-04-08 11:09:00,1.59815,1.59862,1.59815,1.59838,385700000.0
2008-04-08 11:10:00,1.59869,1.59902,1.59869,1.59876,490800001.0
2008-04-08 11:11:00,1.59837,1.59849,1.59787,1.59815,526000003.0
2008-04-08 11:12:00,1.59813,1.59831,1.59783,1.59819,616600002.0
2008-04-08 11:13:00,1.59819,1.59829,1.59802,1.59829,376600001.0
2008-04-08 11:14:00,1.5983,1.59841,1.59807,1.59812,466500000.0
2008-04-08 11:15:00,1.59811,1.59842,1.59809,1.59812,483400002.0
2008-04-08 11:16:00,1.59817,1.59822,1.59793,1.59817,418000000.0
2008-04-08 11:17:00,1.59806,1.59838,1.59806,1.59832,389400001.0
2008-04-08 11:18:00,1.59845,1.59849,1.59821,1.59824,367400001.0
2008-04-08 11:19:00,1.59815,1.59838,1.59798,1.59798,407900001.0
2008-04-08 11:20:00,1.59779,1.59803,1.59758,1.59782,549800000.0
2008-04-08 11:21:00,1.59775,1.59804,1.59765,1.59767,539700001.0
2008-04-08 11:22:00,1.59768,1.59799,1.5976,1.59795,590700000.0
2008-04-08 11:23:00,1.598,1.598,1.59764,1.59773,494900001.0
2008-04-08 11:24:00,1.59754,1.59763,1.59743,1.59745,413600002.0
2008-04-08 11:25:00,1.59751,1.59751,1.59724,1.59731,399500001.0
2008-04-08 11:26:00,1.59717,1.59717,1.59599,1.59599,462400000.0
2008-04-08 11:27:00,1.59584,1.596,1.5955,1.59577,627700000.0
2008-04-08 11:28:00,1.59589,1.59637,1.59583,1.59627,353400001.0
2008-04-08 11:29:00,1.59649,1.59654,1.59613,1.59633,490600001.0
2008-04-08 11:30:00,1.59633,1.59649,1.59623,1.59632,443500001.0
2008-04-08 11:31:00,1.59613,1.59634,1.59591,1.59596,523200000.0
2008-04-08 11:32:00,1.59596,1.59601,1.5957,1.59585,532600003.0
2008-04-08 11:33:00,1.59577,1.59597,1.59564,1.59597,530900001.0
2008-04-08 11:34:00,1.59599,1.59625,1.59585,1.59595,634900003.0
2008-04-08 11:35:00,1.59607,1.59614,1.59575,1.59592,505700001.0
2008-04-08 11:36:00,1.5959,1.5961,1.59585,1.59608,527800000.0
2008-04-08 11:37:00,1.59624,1.59652,1.59623,1.59648,506100000.0
2008-04-08 11:38:00,1.59656,1.59656,1.59614,1.59615,510900002.0
2008-04-08 11:39:00,1.59608,1.59608,1.59555,1.59555,644200001.0
2008-04-08 11:40:00,1.59566,1.59573,1.59539,1.59572,641200002.0
2008-04-08 11:41:00,1.59562,1.596,1.59555,1.59589,724600001.0
2008-04-08 11:42:00,1.59572,1.59582,1.59536,1.59579,553800001.0
2008-04-08 11:43:00,1.59579,1.59596,1.59566,1.59591,536400002.0
2008-04-08 11:44:00,1.596,1.59623,1.5959,1.596,580500001.0
2008-04-08 11:45:00,1.5959,1.59602,1.59573,1.59597,527500001.0
2008-04-08 11:46:00,1.596,1.59618,1.59595,1.59604,491300000.0
2008-04-08 11:47:00,1.59603,1.59635,1.59596,1.59622,399800001.0
2008-04-08 11:48:00,1.5961,1.59639,1.59559,1.59606,567100004.0
2008-04-08 11:49:00,1.59626,1.59655,1.59622,1.59643,468100000.0
2008-04-08 11:50:00,1.59653,1.59675,1.59644,1.59673,355900000.0
2008-04-08 11:51:00,1.59676,1.59676,1.59601,1.59603,156300000.0
2008-04-08 11:52:00,1.59581,1.59588,1.59486,1.59486,228700000.0
2008-04-08 11:53:00,1.59472,1.59473,1.59439,1.59439,214000001.0
2008-04-08 11:54:00,1.5943,1.59493,1.59429,1.59493,367800002.0
2008-04-08 11:55:00,1.59506,1.59517,1.5949,1.59496,434900002.0
2008-04-08 11:56:00,1.59487,1.59513,1.59469,1.59497,492500003.0
2008-04-08 11:57:00,1.59497,1.5953,1.59446,1.59451,445900001.0
2008-04-08 11:58:00,1.59438,1.59458,1.59398,1.59398,465000000.0
2008-04-08 11:59:00,1.59409,1.59428,1.59396,1.59411,443900000.0
2008-04-08 12:00:00,1.59404,1.59407,1.59376,1.59385,549800001.0
2008-04-08 12:01:00,1.59411,1.59427,1.59396,1.594,429100000.0
2008-04-08 12:02:00,1.59408,1.5942,1.59393,1.59415,445300000.0
2008-04-08 12:03:00,1.59394,1.59403,1.59307,1.59319,421600000.0
2008-04-08 12:04:00,1.59305,1.5936,1.59282,1.59332,404800000.0
2008-04-08 12:05:00,1.59342,1.59372,1.59342,1.59363,356500003.0
2008-04-08 12:06:00,1.5936,1.59377,1.59339,1.59341,389100001.0
2008-04-08 12:07:00,1.5935,1.59489,1.5935,1.59483,301000000.0
2008-04-08 12:08:00,1.59485,1.59485,1.59423,1.59423,518300002.0
2008-04-08 12:09:00,1.59411,1.59442,1.59398,1.59409,405200000.0
2008-04-08 12:10:00,1.59399,1.59417,1.59385,1.59404,381400001.0
2008-04-08 12:11:00,1.59409,1.59417,1.59382,1.59384,263599998.0
2008-04-08 12:12:00,1.59384,1.5941,1.59384,1.59395,217200000.0
2008-04-08 12:13:00,1.594,1.59457,1.594,1.59457,455900000.0
2008-04-08 12:14:00,1.59476,1.59499,1.59452,1.59499,639700000.0
2008-04-08 12:15:00,1.59494,1.59537,1.59494,1.59521,295500001.0
2008-04-08 12:16:00,1.59524,1.59549,1.59502,1.59503,375700000.0
2008-04-08 12:17:00,1.59504,1.59515,1.59487,1.59487,217800001.0
2008-04-08 12:18:00,1.59503,1.59558,1.59503,1.5952,344400002.0
2008-04-08 12:19:00,1.59512,1.59514,1.59452,1.59452,434200002.0
2008-04-08 12:20:00,1.59445,1.59472,1.59441,1.59466,545100001.0
2008-04-08 12:21:00,1.5947,1.59475,1.59453,1.59469,368700001.0
2008-04-08 12:22:00,1.59462,1.59474,1.5945,1.59453,292299999.0
2008-04-08 12:23:00,1.5945,1.59474,1.59445,1.59456,412300002.0
2008-04-08 12:24:00,1.59451,1.59486,1.59451,1.59468,673300001.0
2008-04-08 12:25:00,1.59468,1.5948,1.59451,1.59473,387500001.0
2008-04-08 12:26:00,1.5946,1.59481,1.59445,1.5945,448900001.0
2008-04-08 12:27:00,1.59449,1.59489,1.59449,1.59462,530700000.0
2008-04-08 12:28:00,1.59456,1.59468,1.59428,1.59436,487900002.0
2008-04-08 12:29:00,1.59412,1.59427,1.5939,1.59403,613100001.0
2008-04-08 12:30:00,1.59415,1.59439,1.59411,1.59439,575200001.0
2008-04-08 12:31:00,1.5945,1.59453,1.59421,1.59436,682300001.0
2008-04-08 12:32:00,1.59439,1.59465,1.59429,1.59446,626700002.0
2008-04-08 12:33:00,1.5945,1.59451,1.5942,1.59436,602700000.0
2008-04-08 12:34:00,1.59434,1.59473,1.59428,1.59435,616000001.0
2008-04-08 12:35:00,1.5943,1.59435,1.59408,1.59413,621400001.0
2008-04-08 12:36:00,1.5941,1.5941,1.59369,1.59369,461400001.0
2008-04-08 12:37:00,1.5936,1.5936,1.59312,1.59319,560100001.0
2008-04-08 12:38:00,1.59309,1.59309,1.59258,1.59258,825100002.0
2008-04-08 12:39:00,1.59264,1.59284,1.5926,1.59268,462200001.0
2008-04-08 12:40:00,1.59271,1.59326,1.59269,1.59278,529000001.0
2008-04-08 12:41:00,1.59273,1.59314,1.59272,1.59306,249600000.0
2008-04-08 12:42:00,1.59344,1.59355,1.59331,1.59339,371800000.0
2008-04-08 12:43:00,1.59343,1.59355,1.59329,1.59336,465300000.0
2008-04-08 12:44:00,1.59334,1.59357,1.59325,1.59336,444900001.0
2008-04-08 12:45:00,1.59338,1.59343,1.59301,1.5934,426300001.0
2008-04-08 12:46:00,1.59345,1.59366,1.59345,1.59353,439700002.0
2008-04-08 12:47:00,1.59346,1.59366,1.5934,1.59347,443200001.0
2008-04-08 12:48:00,1.59352,1.59364,1.59328,1.59328,513300000.0
2008-04-08 12:49:00,1.59349,1.59379,1.59328,1.5937,473300003.0
2008-04-08 12:50:00,1.59372,1.59407,1.59359,1.59371,494000001.0
2008-04-08 12:51:00,1.59372,1.59389,1.59347,1.59347,397000000.0
2008-04-08 12:52:00,1.59311,1.59329,1.59249,1.59277,321900001.0
2008-04-08 12:53:00,1.59258,1.59309,1.59196,1.59218,288900001.0
2008-04-08 12:54:00,1.59219,1.59254,1.59219,1.59243,391300003.0
2008-04-08 12:55:00,1.59227,1.59305,1.59219,1.593,406100000.0
2008-04-08 12:56:00,1.59291,1.59315,1.59268,1.59278,458500003.0
2008-04-08 12:57:00,1.59272,1.59296,1.59219,1.59232,500500000.0
2008-04-08 12:58:00,1.59221,1.59225,1.59205,1.59216,270200000.0
2008-04-08 12:59:00,1.59211,1.59237,1.59134,1.59162,710300002.0
2008-04-08 13:00:00,1.59164,1.59206,1.59148,1.59206,219700001.0
2008-04-08 13:01:00,1.592,1.59215,1.59188,1.59201,337400001.0
2008-04-08 13:02:00,1.5921,1.59252,1.5921,1.59243,377500001.0
2008-04-08 13:03:00,1.59243,1.59243,1.59187,1.59241,351500000.0
2008-04-08 13:04:00,1.59227,1.59251,1.59219,1.59242,247300000.0
2008-04-08 13:05:00,1.59244,1.59248,1.59229,1.59229,167900001.0
2008-04-08 13:06:00,1.59244,1.59244,1.59213,1.5923,372300001.0
2008-04-08 13:07:00,1.59224,1.59242,1.59206,1.5923,344800001.0
2008-04-08 13:08:00,1.59238,1.5929,1.59218,1.59224,177400000.0
2008-04-08 13:09:00,1.59207,1.59251,1.59205,1.59234,319800000.0
2008-04-08 13:10:00,1.59232,1.59232,1.59129,1.59129,158100000.0
2008-04-08 13:11:00,1.59136,1.5916,1.59124,1.59152,426100001.0
2008-04-08 13:12:00,1.59157,1.59163,1.59148,1.59153,335700000.0
2008-04-08 13:13:00,1.59149,1.59159,1.59115,1.59131,321200001.0
2008-04-08 13:14:00,1.59128,1.59158,1.59128,1.59151,316200000.0
2008-04-08 13:15:00,1.59156,1.59168,1.59136,1.59166,414800002.0
2008-04-08 13:16:00,1.59168,1.59178,1.59063,1.59086,131800002.0
2008-04-08 13:17:00,1.59087,1.59138,1.59087,1.59122,108600000.0
2008-04-08 13:18:00,1.59124,1.59135,1.59086,1.59086,309200000.0
2008-04-08 13:19:00,1.59083,1.59091,1.59042,1.59046,271000001.0
2008-04-08 13:20:00,1.59037,1.59037,1.58979,1.58979,197900000.0
2008-04-08 13:21:00,1.58979,1.5902,1.5897,1.58998,163100000.0
2008-04-08 13:22:00,1.59003,1.59012,1.5898,1.59001,239900001.0
2008-04-08 13:23:00,1.58992,1.5901,1.58986,1.58996,239100000.0
2008-04-08 13:24:00,1.58996,1.59007,1.58992,1.58993,247400000.0
2008-04-08 13:25:00,1.58996,1.59025,1.58982,1.58994,172700001.0
2008-04-08 13:26:00,1.58994,1.59006,1.5895,1.59006,241700001.0
2008-04-08 13:27:00,1.59011,1.59032,1.58992,1.59017,304800000.0
2008-04-08 13:28:00,1.59009,1.59016,1.58992,1.59005,547400001.0
2008-04-08 13:29:00,1.58972,1.58976,1.58925,1.58938,618200000.0
2008-04-08 13:30:00,1.58934,1.58958,1.58915,1.58915,483500000.0
2008-04-08 13:31:00,1.58906,1.58919,1.58875,1.58898,518000000.0
2008-04-08 13:32:00,1.58918,1.58979,1.58918,1.58958,200000000.0
2008-04-08 13:33:00,1.58961,1.58976,1.58948,1.58952,374300002.0
2008-04-08 13:34:00,1.58969,1.59064,1.58969,1.59022,356900001.0
2008-04-08 13:35:00,1.59038,1.59065,1.59032,1.59065,410900001.0
2008-04-08 13:36:00,1.59057,1.59082,1.59041,1.59053,434100000.0
2008-04-08 13:37:00,1.5905,1.59079,1.5905,1.59079,450800002.0
2008-04-08 13:38:00,1.5908,1.59104,1.59053,1.59092,409100001.0
2008-04-08 13:39:00,1.59108,1.59142,1.591,1.59104,277800000.0
2008-04-08 13:40:00,1.59089,1.59129,1.59085,1.59109,437900002.0
2008-04-08 13:41:00,1.59133,1.59183,1.59114,1.59183,241500000.0
2008-04-08 13:42:00,1.5919,1.59203,1.59188,1.59202,224200002.0
2008-04-08 13:43:00,1.59203,1.59247,1.59203,1.59247,115300000.0
2008-04-08 13:44:00,1.59251,1.59273,1.59246,1.59263,265900001.0
2008-04-08 13:45:00,1.59282,1.59282,1.59232,1.59232,460700000.0
2008-04-08 13:46:00,1.59233,1.59266,1.59225,1.59266,448700002.0
2008-04-08 13:47:00,1.59276,1.59295,1.59265,1.59295,543700002.0
2008-04-08 13:48:00,1.59283,1.59283,1.59253,1.59266,238100001.0
2008-04-08 13:49:00,1.59287,1.59287,1.59223,1.59223,189700001.0
2008-04-08 13:50:00,1.59225,1.59271,1.59225,1.59238,340000000.0
2008-04-08 13:51:00,1.59222,1.59222,1.59171,1.59183,255600000.0
2008-04-08 13:52:00,1.59179,1.59198,1.59166,1.59195,430100003.0
2008-04-08 13:53:00,1.59204,1.59204,1.59166,1.59168,488000001.0
2008-04-08 13:54:00,1.59163,1.59193,1.59146,1.59161,351400001.0
2008-04-08 13:55:00,1.59179,1.59239,1.59169,1.5921,314700001.0
2008-04-08 13:56:00,1.59227,1.59276,1.59145,1.59257,447800004.0
2008-04-08 13:57:00,1.59257,1.5932,1.59231,1.5932,328000001.0
2008-04-08 13:58:00,1.59325,1.59371,1.59268,1.59282,254900000.0
2008-04-08 13:59:00,1.59267,1.59307,1.59267,1.59276,395400000.0
2008-04-08 14:00:00,1.59268,1.59283,1.59256,1.59274,263300001.0
2008-04-08 14:01:00,1.59285,1.59363,1.59275,1.59293,308100000.0
2008-04-08 14:02:00,1.59292,1.59326,1.59288,1.59311,309400000.0
2008-04-08 14:03:00,1.593,1.5933,1.59294,1.59305,432100000.0
2008-04-08 14:04:00,1.5931,1.59333,1.59305,1.59323,424300000.0
2008-04-08 14:05:00,1.59324,1.59338,1.59273,1.59273,318700000.0
2008-04-08 14:06:00,1.59269,1.59307,1.59264,1.59286,339300001.0
2008-04-08 14:07:00,1.59305,1.59331,1.59295,1.59315,280800000.0
2008-04-08 14:08:00,1.59306,1.59325,1.59277,1.59277,396100000.0
2008-04-08 14:09:00,1.59247,1.59279,1.59247,1.59257,180800000.0
2008-04-08 14:10:00,1.59259,1.59289,1.59256,1.59273,269500001.0
2008-04-08 14:11:00,1.59251,1.59251,1.59187,1.59236,122200000.0
2008-04-08 14:12:00,1.59222,1.59222,1.59159,1.5921,274200001.0
2008-04-08 14:13:00,1.59201,1.59202,1.5916,1.5918,161300001.0
2008-04-08 14:14:00,1.59174,1.59206,1.59174,1.59191,154200000.0
2008-04-08 14:15:00,1.59189,1.59189,1.59066,1.59136,392100001.0
2008-04-08 14:16:00,1.5911,1.5911,1.59006,1.59013,137800000.0
2008-04-08 14:17:00,1.58997,1.58997,1.5894,1.58949,613400000.0
2008-04-08 14:18:00,1.5896,1.58995,1.58932,1.58977,372600000.0
2008-04-08 14:19:00,1.58962,1.5899,1.58927,1.58956,454600002.0
2008-04-08 14:20:00,1.58959,1.58959,1.58903,1.58941,177700000.0
2008-04-08 14:21:00,1.58947,1.58978,1.58936,1.5895,372000000.0
2008-04-08 14:22:00,1.58967,1.5899,1.58956,1.58971,578300000.0
2008-04-08 14:23:00,1.58987,1.58987,1.58949,1.58961,177000001.0
2008-04-08 14:24:00,1.58979,1.59003,1.58964,1.58982,504600001.0
2008-04-08 14:25:00,1.58964,1.59002,1.58929,1.58929,524800001.0
2008-04-08 14:26:00,1.58931,1.58973,1.58931,1.58965,549000002.0
2008-04-08 14:27:00,1.58981,1.59047,1.58981,1.59024,471600001.0
2008-04-08 14:28:00,1.59007,1.59044,1.58989,1.59009,34800000.0
2008-04-08 14:29:00,1.58994,1.58994,1.58947,1.58965,88100000.0
2008-04-08 14:30:00,1.58977,1.59001,1.58894,1.59001,54400000.0
2008-04-08 14:31:00,1.58967,1.59002,1.58953,1.58971,37600000.0
2008-04-08 14:32:00,1.58989,1.5901,1.58967,1.58976,30400000.0
2008-04-08 14:33:00,1.58973,1.58998,1.58972,1.58987,25600000.0
2008-04-08 14:34:00,1.58983,1.58998,1.58949,1.58949,24400000.0
2008-04-08 14:35:00,1.58972,1.58972,1.58944,1.58944,32400000.0
2008-04-08 14:36:00,1.58933,1.58933,1.58831,1.58831,49800001.0
2008-04-08 14:37:00,1.58906,1.58929,1.58906,1.58926,27600000.0
2008-04-08 14:38:00,1.58938,1.58961,1.58927,1.58954,47800000.0
2008-04-08 14:39:00,1.58931,1.58972,1.58902,1.58972,42000001.0
2008-04-08 14:40:00,1.58979,1.5899,1.58953,1.58974,18200000.0
2008-04-08 14:41:00,1.59005,1.59014,1.58989,1.58996,45900000.0
2008-04-08 14:42:00,1.58992,1.59029,1.58935,1.58935,44100000.0
2008-04-08 14:43:00,1.58984,1.59018,1.58984,1.59,93000000.0
2008-04-08 14:44:00,1.5901,1.5906,1.59007,1.59044,38200000.0
2008-04-08 14:45:00,1.59046,1.5909,1.59028,1.59069,45000000.0
2008-04-08 14:46:00,1.59077,1.59098,1.59061,1.59083,36600001.0
2008-04-08 14:47:00,1.59083,1.59117,1.59083,1.59097,21200000.0
2008-04-08 14:48:00,1.59083,1.59149,1.59081,1.59136,18800000.0
2008-04-08 14:49:00,1.59099,1.5915,1.59099,1.59115,38800000.0
2008-04-08 14:50:00,1.59117,1.5918,1.59117,1.5918,25400000.0
2008-04-08 14:51:00,1.59172,1.592,1.59157,1.59186,23200000.0
2008-04-08 14:52:00,1.59155,1.59155,1.59098,1.59123,31600000.0
2008-04-08 14:53:00,1.59103,1.59167,1.59068,1.59146,42900000.0
2008-04-08 14:54:00,1.59157,1.59157,1.59107,1.59107,47400000.0
2008-04-08 14:55:00,1.59135,1.59142,1.59113,1.59121,40600000.0
2008-04-08 14:56:00,1.59146,1.59151,1.59129,1.5915,33000000.0
2008-04-08 14:57:00,1.59128,1.59145,1.59118,1.59118,38400000.0
2008-04-08 14:58:00,1.591,1.591,1.59053,1.59064,47000000.0
2008-04-08 14:59:00,1.59066,1.59092,1.59061,1.59079,27800000.0
2008-04-08 15:00:00,1.59084,1.59086,1.59034,1.59034,44500000.0
2008-04-08 15:01:00,1.59062,1.59062,1.59019,1.59032,39900000.0
2008-04-08 15:02:00,1.59035,1.59039,1.59014,1.59037,35400000.0
2008-04-08 15:03:00,1.59012,1.59027,1.58952,1.58954,44600000.0
2008-04-08 15:04:00,1.58961,1.58972,1.58936,1.58966,47600000.0
2008-04-08 15:05:00,1.5896,1.58997,1.58956,1.58997,24400000.0
2008-04-08 15:06:00,1.59012,1.59035,1.58971,1.5901,40000000.0
2008-04-08 15:07:00,1.59022,1.59022,1.58985,1.59003,28800000.0
2008-04-08 15:08:00,1.58976,1.58997,1.58967,1.58997,51000000.0
2008-04-08 15:09:00,1.59006,1.59035,1.58996,1.59035,48800000.0
2008-04-08 15:10:00,1.5905,1.59088,1.5905,1.59071,25200000.0
2008-04-08 15:11:00,1.59082,1.59096,1.5908,1.59081,22200000.0
2008-04-08 15:12:00,1.59063,1.59083,1.59063,1.59064,36000000.0
2008-04-08 15:13:00,1.59076,1.59084,1.59071,1.59074,31000000.0
2008-04-08 15:14:00,1.59051,1.59078,1.59051,1.59058,47400000.0
2008-04-08 15:15:00,1.5906,1.5906,1.58966,1.59018,43400001.0
2008-04-08 15:16:00,1.59011,1.59013,1.58977,1.58978,32600000.0
2008-04-08 15:17:00,1.58963,1.58982,1.58942,1.58956,46000000.0
2008-04-08 15:18:00,1.58946,1.58949,1.58905,1.58927,44600000.0
2008-04-08 15:19:00,1.58954,1.58971,1.58946,1.58947,20600000.0
2008-04-08 15:20:00,1.58942,1.58993,1.58942,1.58991,35400000.0
2008-04-08 15:21:00,1.59006,1.59046,1.59006,1.59046,36400000.0
2008-04-08 15:22:00,1.59036,1.59036,1.59004,1.59023,59800001.0
2008-04-08 15:23:00,1.59021,1.59021,1.58974,1.58981,23200000.0
2008-04-08 15:24:00,1.58997,1.59012,1.58989,1.58994,46400000.0
2008-04-08 15:25:00,1.58981,1.59013,1.5897,1.58987,33900000.0
2008-04-08 15:26:00,1.58995,1.59,1.58978,1.59,21000000.0
2008-04-08 15:27:00,1.59017,1.59067,1.59017,1.59067,33600000.0
2008-04-08 15:28:00,1.59055,1.59055,1.59034,1.59046,31600000.0
2008-04-08 15:29:00,1.59047,1.5905,1.59023,1.59023,48800000.0
2008-04-08 15:30:00,1.59026,1.59026,1.58966,1.58989,33000000.0
2008-04-08 15:31:00,1.59005,1.59057,1.59,1.59057,53200001.0
2008-04-08 15:32:00,1.59078,1.59092,1.59063,1.5909,55000000.0
2008-04-08 15:33:00,1.5909,1.5909,1.59038,1.5907,67800000.0
2008-04-08 15:34:00,1.59064,1.59078,1.59053,1.5906,30200000.0
2008-04-08 15:35:00,1.59073,1.59076,1.58993,1.58993,32400000.0
2008-04-08 15:36:00,1.5903,1.59044,1.59006,1.59024,37400000.0
2008-04-08 15:37:00,1.59039,1.59048,1.59003,1.59012,44500000.0
2008-04-08 15:38:00,1.59001,1.59031,1.59001,1.59031,29400000.0
2008-04-08 15:39:00,1.59036,1.59047,1.5901,1.5901,33000000.0
2008-04-08 15:40:00,1.59041,1.59074,1.59041,1.59061,31000000.0
2008-04-08 15:41:00,1.59077,1.59085,1.59045,1.59075,33000000.0
2008-04-08 15:42:00,1.5907,1.59076,1.59053,1.59076,28000000.0
2008-04-08 15:43:00,1.59083,1.59126,1.59079,1.59088,42400000.0
2008-04-08 15:44:00,1.5912,1.59132,1.59083,1.59087,32000000.0
2008-04-08 15:45:00,1.59052,1.59107,1.59052,1.59077,38200000.0
2008-04-08 15:46:00,1.59099,1.59106,1.59069,1.59077,30400000.0
2008-04-08 15:47:00,1.59066,1.59128,1.59066,1.59128,41000000.0
2008-04-08 15:48:00,1.59133,1.59141,1.59113,1.59132,30600000.0
2008-04-08 15:49:00,1.59121,1.59121,1.59096,1.59109,42000000.0
2008-04-08 15:50:00,1.59101,1.5913,1.59101,1.5913,26000000.0
2008-04-08 15:51:00,1.59129,1.59172,1.59111,1.59172,30100000.0
2008-04-08 15:52:00,1.59193,1.59206,1.59181,1.59189,48700000.0
2008-04-08 15:53:00,1.59186,1.59209,1.5918,1.59185,39800000.0
2008-04-08 15:54:00,1.59189,1.5922,1.59182,1.5922,29800001.0
2008-04-08 15:55:00,1.59222,1.59222,1.59168,1.59185,44400001.0
2008-04-08 15:56:00,1.59163,1.59194,1.59139,1.59153,29600000.0
2008-04-08 15:57:00,1.59143,1.59169,1.59135,1.59153,37400000.0
2008-04-08 15:58:00,1.59152,1.59157,1.59136,1.59157,36500000.0
2008-04-08 15:59:00,1.59157,1.59165,1.5913,1.5913,35300000.0
2008-04-08 16:00:00,1.59173,1.59256,1.59173,1.59256,29000000.0
2008-04-08 16:01:00,1.59291,1.59308,1.59254,1.59259,27000000.0
2008-04-08 16:02:00,1.59233,1.59233,1.59173,1.59217,80400000.0
2008-04-08 16:03:00,1.59212,1.5922,1.59177,1.59201,37600000.0
2008-04-08 16:04:00,1.59191,1.59191,1.59159,1.59169,34500000.0
2008-04-08 16:05:00,1.5915,1.59161,1.59134,1.59153,25600000.0
2008-04-08 16:06:00,1.59139,1.59252,1.59139,1.59231,36700000.0
2008-04-08 16:07:00,1.59231,1.59337,1.59231,1.59297,37600000.0
2008-04-08 16:08:00,1.59314,1.59323,1.59288,1.5931,35200000.0
2008-04-08 16:09:00,1.59305,1.59305,1.59274,1.59287,52200000.0
2008-04-08 16:10:00,1.59283,1.59324,1.59283,1.59307,35200000.0
2008-04-08 16:11:00,1.59303,1.59341,1.59303,1.59307,27000000.0
2008-04-08 16:12:00,1.59302,1.59302,1.59206,1.59219,52800000.0
2008-04-08 16:13:00,1.59233,1.59262,1.59233,1.59262,19800000.0
2008-04-08 16:14:00,1.59276,1.59307,1.59256,1.5929,53100000.0
2008-04-08 16:15:00,1.59259,1.59268,1.5923,1.59232,33300000.0
2008-04-08 16:16:00,1.5922,1.59245,1.59204,1.59226,35400000.0
2008-04-08 16:17:00,1.59219,1.59238,1.59211,1.59229,36500000.0
2008-04-08 16:18:00,1.59225,1.59225,1.5917,1.59173,31900000.0
2008-04-08 16:19:00,1.59203,1.59217,1.5914,1.59217,52300000.0
2008-04-08 16:20:00,1.59206,1.59231,1.59201,1.5921,50899999.0
2008-04-08 16:21:00,1.59207,1.59213,1.59188,1.59209,40400000.0
2008-04-08 16:22:00,1.59195,1.59198,1.59167,1.59181,48700000.0
2008-04-08 16:23:00,1.59188,1.59188,1.59166,1.59166,21800000.0
2008-04-08 16:24:00,1.59178,1.59206,1.59178,1.59206,32800000.0
2008-04-08 16:25:00,1.5924,1.5924,1.59161,1.5917,34700000.0
2008-04-08 16:26:00,1.59217,1.59234,1.592,1.592,55600000.0
2008-04-08 16:27:00,1.59176,1.59204,1.59164,1.59164,38600000.0
2008-04-08 16:28:00,1.59163,1.59177,1.59147,1.59169,49100000.0
2008-04-08 16:29:00,1.59177,1.59197,1.59163,1.59194,31800000.0
2008-04-08 16:30:00,1.59207,1.59245,1.59207,1.59244,58200000.0
2008-04-08 16:31:00,1.5924,1.5924,1.59199,1.59211,41400000.0
2008-04-08 16:32:00,1.59236,1.59236,1.59176,1.59202,33400000.0
2008-04-08 16:33:00,1.59203,1.59203,1.59188,1.59193,59100000.0
2008-04-08 16:34:00,1.59209,1.59209,1.59179,1.59199,41200000.0
2008-04-08 16:35:00,1.59187,1.59187,1.59148,1.59168,41600000.0
2008-04-08 16:36:00,1.5917,1.5919,1.59154,1.59178,27000000.0
2008-04-08 16:37:00,1.59186,1.59209,1.5913,1.5913,52800000.0
2008-04-08 16:38:00,1.59131,1.59161,1.59107,1.59143,45600000.0
2008-04-08 16:39:00,1.59153,1.59194,1.59143,1.59185,28600000.0
2008-04-08 16:40:00,1.59188,1.59188,1.59161,1.59165,24500000.0
2008-04-08 16:41:00,1.59159,1.5919,1.59101,1.59178,34800000.0
2008-04-08 16:42:00,1.59166,1.59196,1.59153,1.59196,37800000.0
2008-04-08 16:43:00,1.5921,1.59285,1.5921,1.59285,34400000.0
2008-04-08 16:44:00,1.59282,1.59284,1.5925,1.59282,33700000.0
2008-04-08 16:45:00,1.59263,1.5928,1.59234,1.59262,40200000.0
2008-04-08 16:46:00,1.59258,1.59262,1.59224,1.59237,51800000.0
2008-04-08 16:47:00,1.59244,1.59252,1.59214,1.59237,33800000.0
2008-04-08 16:48:00,1.5927,1.59315,1.59257,1.59305,33000000.0
2008-04-08 16:49:00,1.59308,1.59321,1.59296,1.59298,50000000.0
2008-04-08 16:50:00,1.59293,1.59304,1.59244,1.5926,49900000.0
2008-04-08 16:51:00,1.5927,1.59328,1.59262,1.59328,49600000.0
2008-04-08 16:52:00,1.59326,1.59346,1.59322,1.59345,35400000.0
2008-04-08 16:53:00,1.59358,1.59365,1.59336,1.59337,40400000.0
2008-04-08 16:54:00,1.59339,1.5934,1.593,1.59307,38400000.0
2008-04-08 16:55:00,1.59267,1.5932,1.59251,1.59299,46600001.0
2008-04-08 16:56:00,1.59293,1.59323,1.59293,1.59319,47200000.0
2008-04-08 16:57:00,1.59327,1.59374,1.59315,1.59374,25000000.0
2008-04-08 16:58:00,1.59363,1.59519,1.59363,1.59509,39800000.0
2008-04-08 16:59:00,1.59466,1.59476,1.5944,1.59469,24100000.0
2008-04-08 17:00:00,1.5944,1.59477,1.59403,1.59444,45800000.0
2008-04-08 17:01:00,1.59426,1.59447,1.59404,1.59404,42000000.0
2008-04-08 17:02:00,1.59413,1.59429,1.59391,1.59391,35600000.0
2008-04-08 17:03:00,1.59365,1.59366,1.5931,1.5931,33800000.0
2008-04-08 17:04:00,1.59287,1.59336,1.59287,1.59336,27000000.0
2008-04-08 17:05:00,1.59314,1.59323,1.59259,1.59323,30800000.0
2008-04-08 17:06:00,1.59337,1.59345,1.59309,1.59318,25200000.0
2008-04-08 17:07:00,1.59311,1.59317,1.59296,1.59314,53500001.0
2008-04-08 17:08:00,1.59314,1.59369,1.59314,1.59369,33200000.0
2008-04-08 17:09:00,1.59381,1.59432,1.59375,1.59432,51600000.0
2008-04-08 17:10:00,1.59404,1.59404,1.59323,1.59323,49200001.0
2008-04-08 17:11:00,1.59327,1.59343,1.59315,1.59328,26800000.0
2008-04-08 17:12:00,1.59339,1.59363,1.59329,1.59356,30200000.0
2008-04-08 17:13:00,1.59346,1.59365,1.59344,1.59365,28200000.0
2008-04-08 17:14:00,1.59319,1.59353,1.59312,1.59312,49000000.0
2008-04-08 17:15:00,1.59341,1.59341,1.59312,1.59329,46000000.0
2008-04-08 17:16:00,1.59325,1.59357,1.59318,1.59344,39300000.0
2008-04-08 17:17:00,1.59333,1.59339,1.59278,1.59308,51400000.0
2008-04-08 17:18:00,1.59323,1.59323,1.59296,1.59317,46900000.0
2008-04-08 17:19:00,1.59302,1.59321,1.59295,1.59321,36500000.0
2008-04-08 17:20:00,1.5929,1.59315,1.5927,1.5927,31800000.0
2008-04-08 17:21:00,1.59322,1.59359,1.59286,1.59333,44700000.0
2008-04-08 17:22:00,1.5933,1.59368,1.5933,1.59339,49400001.0
2008-04-08 17:23:00,1.59313,1.59357,1.59313,1.59348,42900000.0
2008-04-08 17:24:00,1.59317,1.59359,1.59308,1.59339,15500000.0
2008-04-08 17:25:00,1.59315,1.59355,1.59315,1.59355,29600000.0
2008-04-08 17:26:00,1.59351,1.59362,1.59333,1.59334,27600000.0
2008-04-08 17:27:00,1.59356,1.59361,1.59313,1.59313,44700000.0
2008-04-08 17:28:00,1.5934,1.59366,1.5932,1.59366,36000000.0
2008-04-08 17:29:00,1.59373,1.59377,1.59332,1.5937,58700000.0
2008-04-08 17:30:00,1.59364,1.59396,1.59343,1.59375,41200000.0
2008-04-08 17:31:00,1.59363,1.59363,1.5933,1.59337,35800000.0
2008-04-08 17:32:00,1.5932,1.59344,1.59297,1.59297,61999999.0
2008-04-08 17:33:00,1.59301,1.59319,1.59285,1.59308,31200000.0
2008-04-08 17:34:00,1.59315,1.59321,1.59295,1.59308,34800000.0
2008-04-08 17:35:00,1.59319,1.5934,1.59317,1.5934,34000000.0
2008-04-08 17:36:00,1.59334,1.59368,1.59312,1.59359,44400000.0
2008-04-08 17:37:00,1.59359,1.5936,1.59286,1.59358,26400000.0
2008-04-08 17:38:00,1.59348,1.59373,1.59336,1.59336,42600000.0
2008-04-08 17:39:00,1.59344,1.59344,1.59294,1.59326,40900000.0
2008-04-08 17:40:00,1.59315,1.59315,1.59296,1.59308,37400000.0
2008-04-08 17:41:00,1.59312,1.59312,1.5928,1.59285,53900000.0
2008-04-08 17:42:00,1.59295,1.59305,1.59267,1.59303,36000000.0
2008-04-08 17:43:00,1.59303,1.59303,1.59271,1.59285,47300000.0
2008-04-08 17:44:00,1.5926,1.5926,1.5919,1.5919,35500000.0
2008-04-08 17:45:00,1.59207,1.59266,1.59202,1.59266,30800000.0
2008-04-08 17:46:00,1.59275,1.59283,1.59253,1.59278,50600000.0
2008-04-08 17:47:00,1.59297,1.59331,1.59292,1.59312,25600000.0
2008-04-08 17:48:00,1.59309,1.59326,1.59267,1.59326,44200000.0
2008-04-08 17:49:00,1.59318,1.59318,1.59274,1.59306,29200000.0
2008-04-08 17:50:00,1.59299,1.59299,1.59257,1.5929,17400000.0
2008-04-08 17:51:00,1.5929,1.59333,1.59282,1.59314,14800000.0
2008-04-08 17:52:00,1.59316,1.59328,1.59307,1.59324,25600000.0
2008-04-08 17:53:00,1.59282,1.59293,1.59268,1.5929,28900000.0
2008-04-08 17:54:00,1.59279,1.59308,1.59246,1.593,51700001.0
2008-04-08 17:55:00,1.59306,1.5937,1.5929,1.5937,42000000.0
2008-04-08 17:56:00,1.59355,1.5937,1.59348,1.59348,41600000.0
2008-04-08 17:57:00,1.59334,1.59351,1.59269,1.59321,34200000.0
2008-04-08 17:58:00,1.59329,1.59396,1.59312,1.59396,37000000.0
2008-04-08 17:59:00,1.59375,1.59394,1.59337,1.59378,38600000.0
2008-04-08 18:00:00,1.59379,1.59379,1.59317,1.59339,44600000.0
2008-04-08 18:01:00,1.59324,1.5933,1.59252,1.59272,26000000.0
2008-04-08 18:02:00,1.59277,1.59277,1.59203,1.59206,49000000.0
2008-04-08 18:03:00,1.59171,1.59189,1.59138,1.59138,27600000.0
2008-04-08 18:04:00,1.59165,1.59193,1.59162,1.59169,35400000.0
2008-04-08 18:05:00,1.59175,1.59177,1.59157,1.59166,30200000.0
2008-04-08 18:06:00,1.59147,1.59173,1.59126,1.59139,55500000.0
2008-04-08 18:07:00,1.59174,1.59209,1.59153,1.59209,37200000.0
2008-04-08 18:08:00,1.59243,1.59256,1.59217,1.59256,41000000.0
2008-04-08 18:09:00,1.59267,1.59285,1.59257,1.59262,51800000.0
2008-04-08 18:10:00,1.59261,1.59268,1.59242,1.59253,40600000.0
2008-04-08 18:11:00,1.59267,1.59276,1.5925,1.59271,46700000.0
2008-04-08 18:12:00,1.59259,1.59259,1.5923,1.59235,43000000.0
2008-04-08 18:13:00,1.59235,1.59252,1.59206,1.59221,46600000.0
2008-04-08 18:14:00,1.59148,1.59214,1.59148,1.59214,25600000.0
2008-04-08 18:15:00,1.59208,1.59219,1.592,1.59209,47100000.0
2008-04-08 18:16:00,1.59221,1.59227,1.59207,1.59217,28000000.0
2008-04-08 18:17:00,1.59203,1.59205,1.59122,1.59122,69400000.0
2008-04-08 18:18:00,1.59126,1.59161,1.59122,1.5916,55400000.0
2008-04-08 18:19:00,1.59169,1.59196,1.59166,1.59169,26600000.0
2008-04-08 18:20:00,1.59159,1.59159,1.59081,1.59112,29400000.0
2008-04-08 18:21:00,1.59133,1.59154,1.59116,1.59151,57000000.0
2008-04-08 18:22:00,1.59138,1.5914,1.59124,1.59126,42100000.0
2008-04-08 18:23:00,1.59124,1.59134,1.59119,1.59121,35200000.0
2008-04-08 18:24:00,1.59113,1.59113,1.59092,1.59108,47900000.0
2008-04-08 18:25:00,1.59113,1.59128,1.591,1.59107,23400000.0
2008-04-08 18:26:00,1.59097,1.59099,1.59083,1.59089,35400000.0
2008-04-08 18:27:00,1.59085,1.59113,1.59055,1.59107,48300000.0
2008-04-08 18:28:00,1.59089,1.59112,1.59079,1.59092,54400000.0
2008-04-08 18:29:00,1.59093,1.591,1.59073,1.59093,37400000.0
2008-04-08 18:30:00,1.59104,1.59104,1.5908,1.59091,35000000.0
2008-04-08 18:31:00,1.59101,1.59116,1.59099,1.59116,27000000.0
2008-04-08 18:32:00,1.59134,1.59154,1.59123,1.59154,29200000.0
2008-04-08 18:33:00,1.59152,1.59165,1.59125,1.59128,44200000.0
2008-04-08 18:34:00,1.59128,1.59128,1.59099,1.59099,29200000.0
2008-04-08 18:35:00,1.59099,1.59127,1.59099,1.59116,33600000.0
2008-04-08 18:36:00,1.59096,1.59103,1.59048,1.59048,46400000.0
2008-04-08 18:37:00,1.59057,1.59082,1.5905,1.59074,28200000.0
2008-04-08 18:38:00,1.59106,1.59141,1.59094,1.59135,40000000.0
2008-04-08 18:39:00,1.59124,1.59146,1.59124,1.59135,30500000.0
2008-04-08 18:40:00,1.59096,1.5913,1.59096,1.59125,21800000.0
2008-04-08 18:41:00,1.59139,1.59158,1.59139,1.59158,24600000.0
2008-04-08 18:42:00,1.59169,1.59206,1.59151,1.59206,45600000.0
2008-04-08 18:43:00,1.59241,1.5926,1.59182,1.59182,36400000.0
2008-04-08 18:44:00,1.59188,1.59197,1.59175,1.59175,33900000.0
2008-04-08 18:45:00,1.59203,1.59211,1.59184,1.59184,29000000.0
2008-04-08 18:46:00,1.59232,1.59302,1.59232,1.59287,34800001.0
2008-04-08 18:47:00,1.59319,1.59328,1.59281,1.59288,47200000.0
2008-04-08 18:48:00,1.59275,1.59294,1.59242,1.59275,36300000.0
2008-04-08 18:49:00,1.59269,1.59269,1.59243,1.59243,40400000.0
2008-04-08 18:50:00,1.59231,1.59255,1.59231,1.59241,32600000.0
2008-04-08 18:51:00,1.59238,1.59251,1.59224,1.59234,61000000.0
2008-04-08 18:52:00,1.59216,1.59247,1.59216,1.59237,48200000.0
2008-04-08 18:53:00,1.5923,1.59233,1.59211,1.59211,27800000.0
2008-04-08 18:54:00,1.59234,1.59238,1.59209,1.59231,39000000.0
2008-04-08 18:55:00,1.59211,1.59229,1.59193,1.59229,17400000.0
2008-04-08 18:56:00,1.59175,1.59218,1.59175,1.59179,32400000.0
2008-04-08 18:57:00,1.59212,1.59213,1.59204,1.59208,35800000.0
2008-04-08 18:58:00,1.59224,1.59241,1.59199,1.59204,30800000.0
2008-04-08 18:59:00,1.59226,1.59255,1.59219,1.59254,28400000.0
2008-04-08 19:00:00,1.59241,1.59241,1.59191,1.59202,29400000.0
2008-04-08 19:01:00,1.59218,1.59218,1.59187,1.5921,40400000.0
2008-04-08 19:02:00,1.59184,1.59184,1.59172,1.59172,27600000.0
2008-04-08 19:03:00,1.59162,1.59162,1.59116,1.59132,47400000.0
2008-04-08 19:04:00,1.59121,1.59156,1.59111,1.59156,40200000.0
2008-04-08 19:05:00,1.59163,1.5919,1.59163,1.59171,37500000.0
2008-04-08 19:06:00,1.5916,1.59164,1.59149,1.59164,30100000.0
2008-04-08 19:07:00,1.59159,1.59177,1.5914,1.59177,44700000.0
2008-04-08 19:08:00,1.59139,1.59158,1.59137,1.59147,44100000.0
2008-04-08 19:09:00,1.59152,1.59152,1.5912,1.59128,41100000.0
2008-04-08 19:10:00,1.59138,1.59138,1.59082,1.59082,45800000.0
2008-04-08 19:11:00,1.59119,1.5914,1.59118,1.59128,35000000.0
2008-04-08 19:12:00,1.59106,1.59143,1.59106,1.59143,31000000.0
2008-04-08 19:13:00,1.59147,1.59155,1.59128,1.59139,43400000.0
2008-04-08 19:14:00,1.59088,1.59119,1.59088,1.59097,32000000.0
2008-04-08 19:15:00,1.59109,1.59117,1.59088,1.59111,35000000.0
2008-04-08 19:16:00,1.59079,1.59107,1.59079,1.59096,30200000.0
2008-04-08 19:17:00,1.59087,1.59102,1.59066,1.59092,40600000.0
2008-04-08 19:18:00,1.591,1.59112,1.59081,1.5911,29600000.0
2008-04-08 19:19:00,1.59108,1.59109,1.59063,1.59096,55000001.0
2008-04-08 19:20:00,1.59084,1.59084,1.59019,1.59056,32800000.0
2008-04-08 19:21:00,1.59034,1.59064,1.59034,1.59057,24800000.0
2008-04-08 19:22:00,1.59068,1.59078,1.59054,1.59069,26600000.0
2008-04-08 19:23:00,1.59053,1.5909,1.59029,1.5909,33800000.0
2008-04-08 19:24:00,1.59091,1.59105,1.59083,1.59105,49600000.0
2008-04-08 19:25:00,1.59116,1.59121,1.59105,1.59117,36100000.0
2008-04-08 19:26:00,1.591,1.59144,1.59091,1.59129,39600000.0
2008-04-08 19:27:00,1.59116,1.59116,1.59085,1.59107,33500000.0
2008-04-08 19:28:00,1.59092,1.59105,1.59075,1.59088,32600000.0
2008-04-08 19:29:00,1.5908,1.59095,1.59054,1.59088,40000000.0
2008-04-08 19:30:00,1.5909,1.5909,1.59072,1.59088,31900000.0
2008-04-08 19:31:00,1.59095,1.59095,1.59078,1.59095,43800000.0
2008-04-08 19:32:00,1.59093,1.59108,1.59083,1.59098,43200000.0
2008-04-08 19:33:00,1.591,1.59101,1.59077,1.5909,56300000.0
2008-04-08 19:34:00,1.59059,1.59139,1.59059,1.59116,19600000.0
2008-04-08 19:35:00,1.59114,1.59125,1.59081,1.59122,37600000.0
2008-04-08 19:36:00,1.59102,1.59114,1.59081,1.59111,26000000.0
2008-04-08 19:37:00,1.5912,1.5912,1.59064,1.59064,25000000.0
2008-04-08 19:38:00,1.59061,1.59119,1.59061,1.59111,33900000.0
2008-04-08 19:39:00,1.59137,1.59139,1.59118,1.59133,31300000.0
2008-04-08 19:40:00,1.59138,1.59144,1.5912,1.59128,47400000.0
2008-04-08 19:41:00,1.59142,1.59143,1.5912,1.59125,46400000.0
2008-04-08 19:42:00,1.59123,1.59148,1.59123,1.59148,47900000.0
2008-04-08 19:43:00,1.59143,1.59163,1.5911,1.59142,30000000.0
2008-04-08 19:44:00,1.59126,1.5914,1.59114,1.5914,49200000.0
2008-04-08 19:45:00,1.5914,1.5914,1.59124,1.59125,63000000.0
2008-04-08 19:46:00,1.59116,1.59117,1.59072,1.59072,65700000.0
2008-04-08 19:47:00,1.59113,1.59141,1.59113,1.59138,48300000.0
2008-04-08 19:48:00,1.59146,1.59146,1.59138,1.59138,33100000.0
2008-04-08 19:49:00,1.59147,1.5915,1.5913,1.5915,35800000.0
2008-04-08 19:50:00,1.59126,1.59142,1.59109,1.59109,55600000.0
2008-04-08 19:51:00,1.59091,1.59111,1.59091,1.591,50800000.0
2008-04-08 19:52:00,1.59108,1.59108,1.59072,1.59087,25400000.0
2008-04-08 19:53:00,1.59075,1.59088,1.59054,1.59054,41800000.0
2008-04-08 19:54:00,1.59058,1.5906,1.59043,1.59048,45000000.0
2008-04-08 19:55:00,1.59073,1.59103,1.59073,1.59094,36100000.0
2008-04-08 19:56:00,1.59098,1.59146,1.59098,1.59146,36000000.0
2008-04-08 19:57:00,1.59156,1.59229,1.59145,1.59229,32400000.0
2008-04-08 19:58:00,1.59196,1.59255,1.59167,1.59248,26800000.0
2008-04-08 19:59:00,1.59268,1.59275,1.59221,1.59245,27000000.0
2008-04-08 20:00:00,1.59273,1.59289,1.59238,1.59248,36400000.0
2008-04-08 20:01:00,1.59215,1.59248,1.59159,1.5916,31200000.0
2008-04-08 20:02:00,1.59174,1.59183,1.59123,1.59151,23200000.0
2008-04-08 20:03:00,1.59164,1.59184,1.59128,1.59184,23400000.0
2008-04-08 20:04:00,1.59153,1.59166,1.59112,1.59119,48600000.0
2008-04-08 20:05:00,1.59098,1.59133,1.59098,1.59133,30400000.0
2008-04-08 20:06:00,1.5916,1.59207,1.5916,1.59207,43600001.0
2008-04-08 20:07:00,1.59226,1.59298,1.59226,1.59291,47200000.0
2008-04-08 20:08:00,1.59285,1.59302,1.59251,1.59276,32800000.0
2008-04-08 20:09:00,1.59228,1.59228,1.5921,1.59223,30600000.0
2008-04-08 20:10:00,1.59205,1.59285,1.59205,1.59256,49200000.0
2008-04-08 20:11:00,1.59273,1.59273,1.59242,1.59253,27000000.0
2008-04-08 20:12:00,1.59271,1.59271,1.59198,1.59252,61800000.0
2008-04-08 20:13:00,1.5926,1.5926,1.59242,1.59258,33200000.0
2008-04-08 20:14:00,1.59255,1.59255,1.59194,1.59244,48500000.0
2008-04-08 20:15:00,1.59253,1.59264,1.59233,1.59264,26800000.0
2008-04-08 20:16:00,1.59282,1.59291,1.59242,1.59244,51900000.0
2008-04-08 20:17:00,1.59242,1.59242,1.592,1.59215,38800000.0
2008-04-08 20:18:00,1.59223,1.59231,1.59211,1.59216,28200000.0
2008-04-08 20:19:00,1.59218,1.5922,1.59195,1.59201,35700000.0
2008-04-08 20:20:00,1.59222,1.59239,1.5921,1.5921,35200000.0
2008-04-08 20:21:00,1.59219,1.59236,1.59206,1.59216,39300000.0
2008-04-08 20:22:00,1.59232,1.59262,1.59232,1.59251,34000000.0
2008-04-08 20:23:00,1.59248,1.59266,1.59229,1.59266,56800000.0
2008-04-08 20:24:00,1.59295,1.593,1.5928,1.5928,33200000.0
2008-04-08 20:25:00,1.59303,1.59303,1.59268,1.59268,62800000.0
2008-04-08 20:26:00,1.5925,1.59317,1.5925,1.59312,48200000.0
2008-04-08 20:27:00,1.59322,1.59345,1.59286,1.5932,29000000.0
2008-04-08 20:28:00,1.59308,1.59336,1.59251,1.59251,47000000.0
2008-04-08 20:29:00,1.59278,1.59278,1.59202,1.59255,36000000.0
2008-04-08 20:30:00,1.59249,1.59274,1.59221,1.59274,26700000.0
2008-04-08 20:31:00,1.59277,1.59311,1.59272,1.59277,53000000.0
2008-04-08 20:32:00,1.59254,1.59273,1.59206,1.59273,32800000.0
2008-04-08 20:33:00,1.59269,1.59269,1.59225,1.59225,28000000.0
2008-04-08 20:34:00,1.59229,1.59242,1.59212,1.5922,50000000.0
2008-04-08 20:35:00,1.59212,1.59254,1.59212,1.59237,48500000.0
2008-04-08 20:36:00,1.59255,1.59259,1.59232,1.5924,45200000.0
2008-04-08 20:37:00,1.59232,1.59256,1.5922,1.59222,35700000.0
2008-04-08 20:38:00,1.59219,1.59219,1.59128,1.59128,32600000.0
2008-04-08 20:39:00,1.59113,1.59164,1.59106,1.59139,29000000.0
2008-04-08 20:40:00,1.59167,1.59171,1.59134,1.59143,47400000.0
2008-04-08 20:41:00,1.59164,1.5917,1.59136,1.59164,41800000.0
2008-04-08 20:42:00,1.59152,1.5918,1.59123,1.5918,41200000.0
2008-04-08 20:43:00,1.59198,1.59218,1.59186,1.59186,77300000.0
2008-04-08 20:44:00,1.59222,1.59222,1.59176,1.59222,44500000.0
2008-04-08 20:45:00,1.59223,1.59234,1.59191,1.59207,50700000.0
2008-04-08 20:46:00,1.59213,1.59258,1.59213,1.59258,47000000.0
2008-04-08 20:47:00,1.59251,1.59253,1.59193,1.59232,38500000.0
2008-04-08 20:48:00,1.59207,1.59231,1.59207,1.59219,36400000.0
2008-04-08 20:49:00,1.59188,1.59192,1.59182,1.59182,26000000.0
2008-04-08 20:50:00,1.59167,1.59193,1.59161,1.59161,37000000.0
2008-04-08 20:51:00,1.59125,1.59135,1.59111,1.59122,32800000.0
2008-04-08 20:52:00,1.59132,1.59162,1.59132,1.59152,25000000.0
2008-04-08 20:53:00,1.59151,1.59151,1.59105,1.59105,49400000.0
2008-04-08 20:54:00,1.59072,1.59115,1.59072,1.59113,47000000.0
2008-04-08 20:55:00,1.59123,1.59149,1.59112,1.59144,35200000.0
2008-04-08 20:56:00,1.59111,1.59137,1.59101,1.59137,39100001.0
2008-04-08 20:57:00,1.59111,1.59133,1.59108,1.59108,59300000.0
2008-04-08 20:58:00,1.59109,1.59127,1.591,1.59119,59000000.0
2008-04-08 20:59:00,1.59119,1.59147,1.59119,1.59136,60800001.0
2008-04-08 21:00:00,1.59125,1.59137,1.59105,1.5913,22200000.0
2008-04-08 21:01:00,1.59169,1.59169,1.59111,1.59111,48000000.0
2008-04-08 21:02:00,1.59152,1.59179,1.5912,1.59179,36000000.0
2008-04-08 21:03:00,1.59176,1.59187,1.59169,1.59182,32000000.0
2008-04-08 21:04:00,1.59194,1.59194,1.59165,1.59178,35400000.0
2008-04-08 21:05:00,1.59163,1.59207,1.5915,1.59195,35000000.0
2008-04-08 21:06:00,1.59211,1.59241,1.59199,1.59241,35400000.0
2008-04-08 21:07:00,1.59259,1.59259,1.59227,1.59252,24200000.0
2008-04-08 21:08:00,1.59225,1.59225,1.59197,1.59209,34400000.0
2008-04-08 21:09:00,1.59198,1.59252,1.59198,1.59245,35200000.0
2008-04-08 21:10:00,1.59256,1.59259,1.59233,1.59251,89800000.0
2008-04-08 21:11:00,1.59252,1.59299,1.5923,1.59266,27200000.0
2008-04-08 21:12:00,1.59278,1.59284,1.59241,1.59265,33000000.0
2008-04-08 21:13:00,1.59255,1.59325,1.5925,1.59279,31900000.0
2008-04-08 21:14:00,1.59291,1.59323,1.59283,1.5931,41800000.0
2008-04-08 21:15:00,1.59335,1.59336,1.59318,1.5932,31400000.0
2008-04-08 21:16:00,1.59307,1.59315,1.59271,1.59296,45400000.0
2008-04-08 21:17:00,1.59283,1.59286,1.59248,1.59248,32400000.0
2008-04-08 21:18:00,1.59293,1.59293,1.59213,1.59255,34200000.0
2008-04-08 21:19:00,1.59265,1.59283,1.59259,1.59259,35600000.0
2008-04-08 21:20:00,1.59269,1.59305,1.59266,1.59291,37900000.0
2008-04-08 21:21:00,1.59292,1.59329,1.59292,1.59329,28000000.0
2008-04-08 21:22:00,1.59294,1.59341,1.59294,1.5933,28800000.0
2008-04-08 21:23:00,1.59327,1.59339,1.59293,1.59293,47700000.0
2008-04-08 21:24:00,1.59322,1.59354,1.59311,1.59326,42800000.0
2008-04-08 21:25:00,1.5933,1.59355,1.59313,1.59336,35600000.0
2008-04-08 21:26:00,1.59327,1.59327,1.59292,1.59292,29400000.0
2008-04-08 21:27:00,1.59312,1.59329,1.59305,1.5931,23800000.0
2008-04-08 21:28:00,1.59301,1.59308,1.59297,1.593,25400000.0
2008-04-08 21:29:00,1.59304,1.59304,1.59275,1.59288,42200000.0
2008-04-08 21:30:00,1.59271,1.59282,1.59258,1.59258,36800000.0
2008-04-08 21:31:00,1.59274,1.59274,1.59251,1.59251,36100000.0
2008-04-08 21:32:00,1.59247,1.59247,1.59179,1.5918,33800000.0
2008-04-08 21:33:00,1.59195,1.59218,1.59188,1.59205,36100000.0
2008-04-08 21:34:00,1.592,1.59214,1.59199,1.59214,60800002.0
2008-04-08 21:35:00,1.5922,1.59237,1.59192,1.59237,42500000.0
2008-04-08 21:36:00,1.59255,1.59261,1.59224,1.59261,31000000.0
2008-04-08 21:37:00,1.59249,1.59249,1.59226,1.59232,29300000.0
2008-04-08 21:38:00,1.59234,1.59234,1.59212,1.59212,27100000.0
2008-04-08 21:39:00,1.59209,1.59237,1.59209,1.59237,28400000.0
2008-04-08 21:40:00,1.59223,1.59244,1.59223,1.59239,51500001.0
2008-04-08 21:41:00,1.59249,1.59255,1.59232,1.5924,39800000.0
2008-04-08 21:42:00,1.59255,1.59267,1.59213,1.59213,28300000.0
2008-04-08 21:43:00,1.59235,1.59245,1.59225,1.59245,39500000.0
2008-04-08 21:44:00,1.59232,1.59235,1.59212,1.59212,23000000.0
2008-04-08 21:45:00,1.59214,1.59221,1.59178,1.59221,47200000.0
2008-04-08 21:46:00,1.5922,1.59245,1.59205,1.59225,41600000.0
2008-04-08 21:47:00,1.59214,1.59239,1.5921,1.5921,37000000.0
2008-04-08 21:48:00,1.59189,1.59221,1.59183,1.592,49200000.0
2008-04-08 21:49:00,1.5921,1.59218,1.59202,1.59218,26000000.0
2008-04-08 21:50:00,1.5921,1.59228,1.59201,1.59206,26000000.0
2008-04-08 21:51:00,1.59223,1.59251,1.59221,1.5924,36400000.0
2008-04-08 21:52:00,1.59226,1.59237,1.59216,1.59233,30200000.0
2008-04-08 21:53:00,1.59212,1.59213,1.59178,1.59178,23000000.0
2008-04-08 21:54:00,1.59182,1.59209,1.5917,1.59188,52200000.0
2008-04-08 21:55:00,1.59183,1.59183,1.59118,1.59145,45800000.0
2008-04-08 21:56:00,1.59142,1.59183,1.5914,1.59183,68000001.0
2008-04-08 21:57:00,1.59204,1.59204,1.59146,1.59183,21600000.0
2008-04-08 21:58:00,1.59186,1.59193,1.59142,1.59188,36600000.0
2008-04-08 21:59:00,1.59195,1.59228,1.59182,1.5921,37800000.0
2008-04-08 22:00:00,1.5922,1.59242,1.5922,1.5924,32000000.0
2008-04-08 22:01:00,1.59224,1.59249,1.59222,1.59231,42400000.0
2008-04-08 22:02:00,1.59217,1.59238,1.59207,1.59207,32600000.0
2008-04-08 22:03:00,1.59237,1.59253,1.59227,1.59239,29600000.0
2008-04-08 22:04:00,1.59221,1.59235,1.59207,1.59219,26500000.0
2008-04-08 22:05:00,1.59225,1.59225,1.59188,1.59207,38900000.0
2008-04-08 22:06:00,1.59205,1.59214,1.5918,1.5918,71400000.0
2008-04-08 22:07:00,1.5922,1.5924,1.59204,1.59204,37300000.0
2008-04-08 22:08:00,1.59163,1.59213,1.59163,1.59213,23600000.0
2008-04-08 22:09:00,1.5919,1.59201,1.59161,1.59185,26800000.0
2008-04-08 22:10:00,1.59197,1.59211,1.59187,1.59207,30200000.0
2008-04-08 22:11:00,1.59199,1.59217,1.59192,1.59192,23000000.0
2008-04-08 22:12:00,1.59196,1.59205,1.59184,1.59198,47600000.0
2008-04-08 22:13:00,1.59196,1.59206,1.59195,1.59195,28200000.0
2008-04-08 22:14:00,1.59179,1.59233,1.59179,1.59216,27400000.0
2008-04-08 22:15:00,1.59238,1.59243,1.59218,1.59228,40200000.0
2008-04-08 22:16:00,1.5922,1.59226,1.59185,1.59185,38300000.0
2008-04-08 22:17:00,1.59205,1.59213,1.59188,1.59197,23600000.0
2008-04-08 22:18:00,1.59193,1.592,1.59157,1.59193,50800001.0
2008-04-08 22:19:00,1.5919,1.59198,1.59175,1.59175,31000000.0
2008-04-08 22:20:00,1.59192,1.59208,1.59176,1.59198,24200000.0
2008-04-08 22:21:00,1.59192,1.59192,1.5916,1.59167,30000000.0
2008-04-08 22:22:00,1.59208,1.59209,1.59171,1.59202,59200000.0
2008-04-08 22:23:00,1.59204,1.59218,1.59173,1.59173,35800000.0
2008-04-08 22:24:00,1.59186,1.59194,1.59166,1.59189,35800000.0
2008-04-08 22:25:00,1.59177,1.59179,1.59164,1.59167,35200000.0
2008-04-08 22:26:00,1.59158,1.59185,1.59158,1.59183,27800000.0
2008-04-08 22:27:00,1.59123,1.59174,1.59122,1.59168,40900000.0
2008-04-08 22:28:00,1.59162,1.59179,1.59154,1.59162,61900000.0
2008-04-08 22:29:00,1.59146,1.59159,1.59133,1.59148,20000000.0
2008-04-08 22:30:00,1.59152,1.59155,1.59138,1.59141,40400001.0
2008-04-08 22:31:00,1.5911,1.59184,1.5911,1.59173,37800000.0
2008-04-08 22:32:00,1.59179,1.59201,1.59167,1.59173,38000000.0
2008-04-08 22:33:00,1.59176,1.59208,1.59176,1.59188,55400000.0
2008-04-08 22:34:00,1.59158,1.59177,1.5914,1.59153,44800000.0
2008-04-08 22:35:00,1.59157,1.59159,1.59142,1.59142,44200000.0
2008-04-08 22:36:00,1.59159,1.59159,1.59075,1.59075,37800000.0
2008-04-08 22:37:00,1.59141,1.59149,1.59129,1.59144,34800000.0
2008-04-08 22:38:00,1.59133,1.59158,1.59133,1.59158,30400000.0
2008-04-08 22:39:00,1.59168,1.59176,1.59143,1.59152,34600000.0
2008-04-08 22:40:00,1.59149,1.59149,1.59109,1.59109,37100000.0
2008-04-08 22:41:00,1.59143,1.59172,1.59143,1.59162,24400000.0
2008-04-08 22:42:00,1.59159,1.59178,1.5915,1.5915,37600000.0
2008-04-08 22:43:00,1.59178,1.59199,1.59159,1.59199,30400000.0
2008-04-08 22:44:00,1.59205,1.59214,1.59189,1.5921,28400000.0
2008-04-08 22:45:00,1.59207,1.59207,1.59193,1.59202,35800000.0
2008-04-08 22:46:00,1.59183,1.59202,1.59182,1.59182,30400000.0
2008-04-08 22:47:00,1.59197,1.59197,1.59173,1.59196,33500000.0
2008-04-08 22:48:00,1.59185,1.59218,1.59185,1.59215,49200000.0
2008-04-08 22:49:00,1.59218,1.59234,1.59191,1.59214,33200000.0
2008-04-08 22:50:00,1.5921,1.59231,1.59195,1.59231,31600000.0
2008-04-08 22:51:00,1.59232,1.59233,1.59214,1.59215,22200000.0
2008-04-08 22:52:00,1.59227,1.5923,1.59195,1.59217,44800001.0
2008-04-08 22:53:00,1.59208,1.59215,1.59175,1.59189,28200000.0
2008-04-08 22:54:00,1.59164,1.59164,1.59106,1.59108,22200000.0
2008-04-08 22:55:00,1.59147,1.59162,1.59137,1.59143,49400000.0
2008-04-08 22:56:00,1.59171,1.59171,1.59151,1.59155,24600000.0
2008-04-08 22:57:00,1.59162,1.59169,1.5914,1.5914,39600000.0
2008-04-08 22:58:00,1.59166,1.59175,1.59162,1.59162,33700000.0
2008-04-08 22:59:00,1.59177,1.59181,1.59155,1.59162,54000000.0
2008-04-08 23:00:00,1.59148,1.59148,1.59112,1.59112,25800000.0
2008-04-08 23:01:00,1.59126,1.59127,1.59071,1.59071,38400000.0
2008-04-08 23:02:00,1.59066,1.59123,1.59066,1.59116,30000000.0
2008-04-08 23:03:00,1.59124,1.59124,1.59085,1.59085,35000000.0
2008-04-08 23:04:00,1.59092,1.59107,1.59082,1.59107,45200001.0
2008-04-08 23:05:00,1.591,1.59112,1.59097,1.59112,47400000.0
2008-04-08 23:06:00,1.59092,1.59107,1.59089,1.59107,28000000.0
2008-04-08 23:07:00,1.59107,1.59112,1.59094,1.59102,27200000.0
2008-04-08 23:08:00,1.59115,1.5912,1.59101,1.59108,82100000.0
2008-04-08 23:09:00,1.59104,1.59111,1.59088,1.59088,24500000.0
2008-04-08 23:10:00,1.59092,1.59107,1.59069,1.5908,21600000.0
2008-04-08 23:11:00,1.59097,1.59097,1.59082,1.5909,61700001.0
2008-04-08 23:12:00,1.59094,1.59098,1.59056,1.59056,29200000.0
2008-04-08 23:13:00,1.58997,1.59065,1.58997,1.5905,28000000.0
2008-04-08 23:14:00,1.59064,1.59064,1.59043,1.5905,28200000.0
2008-04-08 23:15:00,1.59044,1.59062,1.58989,1.59047,51600000.0
2008-04-08 23:16:00,1.59047,1.59047,1.59022,1.59028,20400000.0
2008-04-08 23:17:00,1.59032,1.59042,1.58998,1.58998,37700000.0
2008-04-08 23:18:00,1.58985,1.58993,1.58955,1.58966,52900000.0
2008-04-08 23:19:00,1.58964,1.58986,1.58961,1.58969,29300000.0
2008-04-08 23:20:00,1.58984,1.58984,1.58917,1.58965,93200000.0
2008-04-08 23:21:00,1.58999,1.58999,1.58942,1.58979,37700000.0
2008-04-08 23:22:00,1.58985,1.59,1.58963,1.58995,18600000.0
2008-04-08 23:23:00,1.58985,1.59,1.58985,1.59,35100000.0
2008-04-08 23:24:00,1.5899,1.59005,1.58977,1.58977,37400000.0
2008-04-08 23:25:00,1.59,1.59022,1.59,1.59018,29600000.0
2008-04-08 23:26:00,1.59005,1.59025,1.58987,1.59025,34200000.0
2008-04-08 23:27:00,1.59012,1.59036,1.59012,1.59036,37000001.0
2008-04-08 23:28:00,1.59022,1.59026,1.58987,1.5899,63000001.0
2008-04-08 23:29:00,1.59018,1.59047,1.58995,1.58995,38200000.0
2008-04-08 23:30:00,1.5901,1.59026,1.58996,1.59025,52800000.0
2008-04-08 23:31:00,1.59024,1.59029,1.58987,1.59029,32900000.0
2008-04-08 23:32:00,1.59006,1.59031,1.59006,1.59021,37500000.0
2008-04-08 23:33:00,1.59007,1.59056,1.59007,1.59056,36400000.0
2008-04-08 23:34:00,1.59043,1.59066,1.59038,1.59066,53000001.0
2008-04-08 23:35:00,1.59074,1.5908,1.59015,1.59016,27400000.0
2008-04-08 23:36:00,1.59036,1.59036,1.59018,1.59018,34000000.0
2008-04-08 23:37:00,1.59022,1.59022,1.59007,1.59015,30700000.0
2008-04-08 23:38:00,1.59022,1.59032,1.59014,1.59029,35800000.0
2008-04-08 23:39:00,1.59015,1.59043,1.59005,1.59043,37600000.0
2008-04-08 23:40:00,1.59082,1.59082,1.59055,1.59055,22200000.0
2008-04-08 23:41:00,1.5905,1.59077,1.59019,1.59019,35800000.0
2008-04-08 23:42:00,1.59072,1.59078,1.59054,1.59077,38600001.0
2008-04-08 23:43:00,1.59082,1.59088,1.5904,1.59078,33000000.0
2008-04-08 23:44:00,1.59082,1.59082,1.59054,1.59071,60600001.0
2008-04-08 23:45:00,1.59077,1.59099,1.59055,1.59071,60800000.0
2008-04-08 23:46:00,1.59093,1.59105,1.59049,1.59099,35600000.0
2008-04-08 23:47:00,1.59099,1.59107,1.59084,1.59107,21200000.0
2008-04-08 23:48:00,1.59106,1.59106,1.59083,1.59095,39600000.0
2008-04-08 23:49:00,1.59104,1.59107,1.59069,1.59089,29000000.0
2008-04-08 23:50:00,1.59094,1.59118,1.5908,1.59113,20600000.0
2008-04-08 23:51:00,1.59133,1.59135,1.59103,1.5912,47700001.0
2008-04-08 23:52:00,1.5913,1.59162,1.59119,1.5916,41100000.0
2008-04-08 23:53:00,1.59192,1.59192,1.59162,1.59182,29000000.0
2008-04-08 23:54:00,1.59177,1.59177,1.59092,1.59092,25200000.0
2008-04-08 23:55:00,1.59152,1.59172,1.59152,1.59172,39800000.0
2008-04-08 23:56:00,1.59182,1.59195,1.59166,1.59177,41400000.0
2008-04-08 23:57:00,1.59173,1.59181,1.59168,1.59177,29600000.0
2008-04-08 23:58:00,1.59167,1.59181,1.59137,1.59176,20400000.0
2008-04-08 23:59:00,1.59177,1.59183,1.59155,1.59167,63000002.0
2008-04-09 00:00:00,1.59177,1.5919,1.59163,1.59176,55300000.0
2008-04-09 00:01:00,1.59152,1.59175,1.59152,1.59172,41800000.0
2008-04-09 00:02:00,1.59172,1.59172,1.59125,1.59164,40600000.0
2008-04-09 00:03:00,1.59155,1.59156,1.5912,1.59123,37400000.0
2008-04-09 00:04:00,1.59116,1.59124,1.5909,1.5909,28200000.0
2008-04-09 00:05:00,1.59087,1.59102,1.59074,1.59087,62300001.0
2008-04-09 00:06:00,1.59081,1.59104,1.59081,1.59092,32700000.0
2008-04-09 00:07:00,1.5907,1.5907,1.59015,1.59023,31700000.0
2008-04-09 00:08:00,1.5904,1.59051,1.59026,1.5904,48500000.0
2008-04-09 00:09:00,1.59013,1.59017,1.58977,1.58999,41400000.0
2008-04-09 00:10:00,1.59011,1.59015,1.58996,1.59001,41800000.0
2008-04-09 00:11:00,1.58996,1.58996,1.58962,1.58962,35400000.0
2008-04-09 00:12:00,1.59002,1.59023,1.59002,1.59009,32800000.0
2008-04-09 00:13:00,1.59021,1.59052,1.58998,1.59052,43100000.0
2008-04-09 00:14:00,1.59069,1.59116,1.59062,1.59116,26600000.0
2008-04-09 00:15:00,1.59102,1.59121,1.5909,1.5909,28000000.0
2008-04-09 00:16:00,1.5911,1.5911,1.59067,1.59076,29000000.0
2008-04-09 00:17:00,1.59051,1.59051,1.58989,1.58989,35400000.0
2008-04-09 00:18:00,1.58986,1.58988,1.58963,1.58966,30400000.0
2008-04-09 00:19:00,1.58986,1.58992,1.5898,1.58991,30800000.0
2008-04-09 00:20:00,1.58986,1.59055,1.58978,1.59055,38400000.0
2008-04-09 00:21:00,1.59042,1.59057,1.59015,1.59053,35500000.0
2008-04-09 00:22:00,1.59055,1.59062,1.59042,1.59042,27600000.0
2008-04-09 00:23:00,1.59047,1.59059,1.59002,1.59042,45300000.0
2008-04-09 00:24:00,1.59063,1.59066,1.59045,1.59058,35300000.0
2008-04-09 00:25:00,1.59048,1.59081,1.59032,1.59044,44600000.0
2008-04-09 00:26:00,1.59036,1.59055,1.59026,1.59055,37000000.0
2008-04-09 00:27:00,1.59067,1.59137,1.59055,1.59137,35400000.0
2008-04-09 00:28:00,1.5916,1.59164,1.5914,1.59161,36600000.0
2008-04-09 00:29:00,1.59157,1.59167,1.59131,1.59132,30600000.0
2008-04-09 00:30:00,1.59103,1.59143,1.59103,1.59143,31400000.0
2008-04-09 00:31:00,1.59135,1.59135,1.5908,1.59081,46899999.0
2008-04-09 00:32:00,1.59081,1.59112,1.59079,1.59091,38800000.0
2008-04-09 00:33:00,1.59118,1.59118,1.59088,1.59108,21200000.0
2008-04-09 00:34:00,1.59119,1.59134,1.59095,1.59114,22000000.0
2008-04-09 00:35:00,1.59147,1.59149,1.59129,1.59149,29400000.0
2008-04-09 00:36:00,1.59133,1.59133,1.59106,1.59118,21000000.0
2008-04-09 00:37:00,1.59122,1.59124,1.59112,1.59124,27000000.0
2008-04-09 00:38:00,1.59121,1.59154,1.59121,1.59149,26600000.0
2008-04-09 00:39:00,1.59168,1.59192,1.59164,1.59179,40300000.0
2008-04-09 00:40:00,1.59175,1.59221,1.59162,1.59213,24800000.0
2008-04-09 00:41:00,1.59248,1.59248,1.5918,1.5918,34600000.0
2008-04-09 00:42:00,1.59184,1.59184,1.59164,1.59171,36900000.0
2008-04-09 00:43:00,1.59117,1.59131,1.59049,1.59131,54399999.0
2008-04-09 00:44:00,1.59119,1.59119,1.59099,1.59102,37600001.0
2008-04-09 00:45:00,1.59088,1.59088,1.5906,1.5907,66500001.0
2008-04-09 00:46:00,1.59079,1.59105,1.59064,1.59105,36400000.0
2008-04-09 00:47:00,1.59121,1.59137,1.59104,1.59123,46400001.0
2008-04-09 00:48:00,1.591,1.59147,1.591,1.59127,54300000.0
2008-04-09 00:49:00,1.59135,1.59135,1.59101,1.59122,46600000.0
2008-04-09 00:50:00,1.59105,1.59116,1.59057,1.59094,30400000.0
2008-04-09 00:51:00,1.59065,1.59068,1.59042,1.59059,52000000.0
2008-04-09 00:52:00,1.59044,1.5906,1.59032,1.59044,48500000.0
2008-04-09 00:53:00,1.59012,1.59041,1.59004,1.59041,42200000.0
2008-04-09 00:54:00,1.59007,1.59071,1.59007,1.59071,40400001.0
2008-04-09 00:55:00,1.59044,1.59089,1.59044,1.59069,25600000.0
2008-04-09 00:56:00,1.59065,1.59065,1.59033,1.59047,42200000.0
2008-04-09 00:57:00,1.59059,1.59066,1.59045,1.59045,23200000.0
2008-04-09 00:58:00,1.59076,1.59086,1.59065,1.59086,25600000.0
2008-04-09 00:59:00,1.59098,1.59098,1.59068,1.59096,25600000.0
2008-04-09 01:00:00,1.59094,1.59094,1.5907,1.5907,45200000.0
2008-04-09 01:01:00,1.59071,1.59086,1.59063,1.59086,46500000.0
2008-04-09 01:02:00,1.59097,1.59122,1.59061,1.59061,49600000.0
2008-04-09 01:03:00,1.59088,1.59093,1.59064,1.5909,34800000.0
2008-04-09 01:04:00,1.5908,1.591,1.5908,1.59096,44800000.0
2008-04-09 01:05:00,1.59102,1.59114,1.59095,1.59108,43000000.0
2008-04-09 01:06:00,1.59121,1.59125,1.59103,1.59121,38900000.0
2008-04-09 01:07:00,1.59119,1.59119,1.59085,1.59101,37200000.0
2008-04-09 01:08:00,1.59128,1.59157,1.5911,1.5911,21200000.0
2008-04-09 01:09:00,1.5915,1.59187,1.59143,1.59187,23000000.0
2008-04-09 01:10:00,1.59178,1.5918,1.59142,1.59162,32400000.0
2008-04-09 01:11:00,1.59152,1.59174,1.59152,1.59174,29800000.0
2008-04-09 01:12:00,1.5916,1.5917,1.59132,1.59154,21200000.0
2008-04-09 01:13:00,1.59171,1.59174,1.59144,1.59174,43400000.0
2008-04-09 01:14:00,1.59154,1.59169,1.59136,1.59154,27800000.0
2008-04-09 01:15:00,1.59169,1.5919,1.59146,1.5919,37000000.0
2008-04-09 01:16:00,1.59207,1.59233,1.59195,1.59216,61200000.0
2008-04-09 01:17:00,1.59226,1.59231,1.592,1.59231,27600000.0
2008-04-09 01:18:00,1.59244,1.59244,1.59196,1.59233,28200000.0
2008-04-09 01:19:00,1.59224,1.59242,1.59217,1.59226,40600000.0
2008-04-09 01:20:00,1.59239,1.59239,1.59184,1.59232,28800000.0
2008-04-09 01:21:00,1.59222,1.59275,1.59218,1.59275,53200000.0
2008-04-09 01:22:00,1.59283,1.59287,1.59253,1.59278,18400000.0
2008-04-09 01:23:00,1.59246,1.59246,1.59203,1.59203,37800000.0
2008-04-09 01:24:00,1.59226,1.59236,1.59212,1.59226,32200000.0
2008-04-09 01:25:00,1.59225,1.59262,1.59219,1.59227,33400000.0
2008-04-09 01:26:00,1.59202,1.59269,1.59168,1.59269,24600000.0
2008-04-09 01:27:00,1.59303,1.59326,1.5929,1.59309,27200000.0
2008-04-09 01:28:00,1.59262,1.59267,1.59215,1.59215,54600001.0
2008-04-09 01:29:00,1.59217,1.59261,1.59217,1.59261,46000000.0
2008-04-09 01:30:00,1.59275,1.59278,1.59236,1.59263,43600000.0
2008-04-09 01:31:00,1.59234,1.59271,1.59234,1.59271,47300000.0
2008-04-09 01:32:00,1.59268,1.59284,1.59257,1.59278,37800000.0
2008-04-09 01:33:00,1.59281,1.59292,1.59265,1.59289,18400000.0
2008-04-09 01:34:00,1.59285,1.59288,1.5924,1.59266,36400000.0
2008-04-09 01:35:00,1.59262,1.59274,1.59236,1.59236,33600000.0
2008-04-09 01:36:00,1.59259,1.59274,1.59259,1.59259,34600000.0
2008-04-09 01:37:00,1.59262,1.59268,1.59229,1.59259,41100000.0
2008-04-09 01:38:00,1.59263,1.59263,1.5923,1.5923,27000000.0
2008-04-09 01:39:00,1.59268,1.59268,1.59245,1.59265,17800000.0
2008-04-09 01:40:00,1.5926,1.59282,1.59251,1.59282,38400000.0
2008-04-09 01:41:00,1.5923,1.59241,1.59203,1.5921,41200000.0
2008-04-09 01:42:00,1.59213,1.59216,1.59183,1.59206,36600000.0
2008-04-09 01:43:00,1.59203,1.59236,1.59185,1.59236,32500000.0
2008-04-09 01:44:00,1.59236,1.59252,1.59211,1.59227,33000000.0
2008-04-09 01:45:00,1.59231,1.59243,1.59223,1.59233,34000000.0
2008-04-09 01:46:00,1.59231,1.59248,1.59218,1.5923,42800000.0
2008-04-09 01:47:00,1.59249,1.59264,1.59233,1.59235,27800000.0
2008-04-09 01:48:00,1.5926,1.59282,1.59238,1.59238,42500000.0
2008-04-09 01:49:00,1.59265,1.59272,1.59192,1.59233,35600000.0
2008-04-09 01:50:00,1.59224,1.5924,1.59188,1.5924,51000000.0
2008-04-09 01:51:00,1.59233,1.59233,1.59218,1.5922,25600000.0
2008-04-09 01:52:00,1.5924,1.59245,1.5922,1.5922,33800000.0
2008-04-09 01:53:00,1.59269,1.59279,1.59261,1.59268,58200001.0
2008-04-09 01:54:00,1.59297,1.59311,1.59292,1.59292,40600000.0
2008-04-09 01:55:00,1.59282,1.59308,1.59272,1.59272,42500000.0
2008-04-09 01:56:00,1.59291,1.59306,1.59274,1.59285,28000000.0
2008-04-09 01:57:00,1.59258,1.59268,1.5925,1.59256,45400001.0
2008-04-09 01:58:00,1.59248,1.59258,1.59218,1.59225,25600000.0
2008-04-09 01:59:00,1.59256,1.59285,1.59256,1.59282,45600000.0
2008-04-09 02:00:00,1.59244,1.59256,1.59234,1.59236,64200001.0
2008-04-09 02:01:00,1.59211,1.59211,1.59181,1.59199,51300000.0
2008-04-09 02:02:00,1.59189,1.5923,1.59188,1.5923,97400001.0
2008-04-09 02:03:00,1.59249,1.59258,1.59238,1.5924,62800000.0
2008-04-09 02:04:00,1.59232,1.59242,1.59229,1.59229,55500000.0
2008-04-09 02:05:00,1.59227,1.59227,1.59213,1.59222,73000001.0
2008-04-09 02:06:00,1.59232,1.59237,1.592,1.59234,77600000.0
2008-04-09 02:07:00,1.59232,1.59235,1.59194,1.59224,175600000.0
2008-04-09 02:08:00,1.59209,1.59215,1.59209,1.59214,50600000.0
2008-04-09 02:09:00,1.59227,1.59234,1.59194,1.59232,182300000.0
2008-04-09 02:10:00,1.5923,1.5923,1.59194,1.59194,123800000.0
2008-04-09 02:11:00,1.59186,1.592,1.59186,1.592,49000001.0
2008-04-09 02:12:00,1.59202,1.59204,1.59198,1.59203,55300000.0
2008-04-09 02:13:00,1.592,1.59211,1.592,1.59211,33000000.0
2008-04-09 02:14:00,1.5922,1.59229,1.59197,1.5921,126000000.0
2008-04-09 02:15:00,1.5921,1.59214,1.59189,1.59202,249000000.0
2008-04-09 02:16:00,1.592,1.59233,1.59178,1.59184,177200000.0
2008-04-09 02:17:00,1.59203,1.59249,1.59186,1.59226,270500000.0
2008-04-09 02:18:00,1.59227,1.59246,1.5917,1.59188,25000000.0
2008-04-09 02:19:00,1.59205,1.59244,1.592,1.59203,37600000.0
2008-04-09 02:20:00,1.59234,1.59245,1.59222,1.59228,33300000.0
2008-04-09 02:21:00,1.59228,1.59266,1.59228,1.59257,39000000.0
2008-04-09 02:22:00,1.59225,1.5925,1.59225,1.5925,25800000.0
2008-04-09 02:23:00,1.59288,1.59288,1.5926,1.5926,35400000.0
2008-04-09 02:24:00,1.5928,1.5932,1.5928,1.5932,39700000.0
2008-04-09 02:25:00,1.593,1.59304,1.59263,1.59304,101600000.0
2008-04-09 02:26:00,1.59292,1.59349,1.59287,1.5931,88000000.0
2008-04-09 02:27:00,1.59289,1.59298,1.5928,1.5928,41700000.0
2008-04-09 02:28:00,1.59262,1.5927,1.59255,1.59258,33400000.0
2008-04-09 02:29:00,1.59288,1.59288,1.59254,1.5927,51500000.0
2008-04-09 02:30:00,1.59285,1.59301,1.59278,1.59294,30000000.0
2008-04-09 02:31:00,1.59305,1.59305,1.59282,1.59282,57200000.0
2008-04-09 02:32:00,1.59353,1.59403,1.59353,1.59383,134000000.0
2008-04-09 02:33:00,1.59347,1.59353,1.59332,1.59334,245100000.0
2008-04-09 02:34:00,1.59349,1.59453,1.59349,1.5942,107600001.0
2008-04-09 02:35:00,1.59418,1.59433,1.59351,1.59353,82200000.0
2008-04-09 02:36:00,1.59374,1.59383,1.59285,1.59361,172300000.0
2008-04-09 02:37:00,1.59368,1.59389,1.59367,1.59384,96100001.0
2008-04-09 02:38:00,1.59397,1.59424,1.59381,1.59381,54400000.0
2008-04-09 02:39:00,1.59365,1.59365,1.59331,1.59346,44600000.0
2008-04-09 02:40:00,1.59383,1.59394,1.59374,1.59382,61000000.0
2008-04-09 02:41:00,1.59356,1.5937,1.59347,1.59347,37400000.0
2008-04-09 02:42:00,1.59336,1.59336,1.5932,1.5932,37800000.0
2008-04-09 02:43:00,1.59316,1.59327,1.59316,1.59327,38800000.0
2008-04-09 02:44:00,1.59315,1.5933,1.59264,1.59279,116500000.0
2008-04-09 02:45:00,1.59261,1.59279,1.59253,1.59259,43000000.0
2008-04-09 02:46:00,1.5925,1.59264,1.59237,1.59246,142600001.0
2008-04-09 02:47:00,1.59259,1.59332,1.59259,1.59292,233100000.0
2008-04-09 02:48:00,1.59287,1.59292,1.59269,1.59284,95000000.0
2008-04-09 02:49:00,1.5927,1.59307,1.59261,1.59264,74800001.0
2008-04-09 02:50:00,1.59292,1.59326,1.59273,1.59321,82800000.0
2008-04-09 02:51:00,1.59274,1.59298,1.59263,1.59284,79200000.0
2008-04-09 02:52:00,1.59274,1.59296,1.59274,1.59286,64000000.0
2008-04-09 02:53:00,1.59286,1.59288,1.5924,1.59241,38900000.0
2008-04-09 02:54:00,1.5921,1.59257,1.59191,1.59239,42600000.0
2008-04-09 02:55:00,1.59214,1.59214,1.59171,1.59207,39600000.0
2008-04-09 02:56:00,1.59174,1.59179,1.5916,1.59167,60400000.0
2008-04-09 02:57:00,1.59166,1.59166,1.59152,1.59153,77000001.0
2008-04-09 02:58:00,1.59147,1.59157,1.59144,1.59144,65400000.0
2008-04-09 02:59:00,1.59135,1.59155,1.59135,1.59145,66900000.0
2008-04-09 03:00:00,1.59149,1.59174,1.59148,1.59166,116200000.0
2008-04-09 03:01:00,1.59172,1.59178,1.59167,1.59177,62100000.0
2008-04-09 03:02:00,1.59187,1.59187,1.59172,1.59177,38000000.0
2008-04-09 03:03:00,1.59175,1.59187,1.59174,1.59187,64100000.0
2008-04-09 03:04:00,1.59193,1.59226,1.59178,1.59223,58600001.0
2008-04-09 03:05:00,1.59188,1.59196,1.59183,1.59185,80000001.0
2008-04-09 03:06:00,1.59188,1.59197,1.59177,1.59181,57600000.0
2008-04-09 03:07:00,1.59166,1.59203,1.59153,1.59195,104900000.0
2008-04-09 03:08:00,1.59199,1.59202,1.59161,1.59161,48000000.0
2008-04-09 03:09:00,1.59196,1.59237,1.59188,1.59237,27600000.0
2008-04-09 03:10:00,1.59202,1.59275,1.59202,1.59275,30200000.0
2008-04-09 03:11:00,1.59239,1.59254,1.59239,1.59244,37400000.0
2008-04-09 03:12:00,1.59241,1.59271,1.59228,1.59255,36800000.0
2008-04-09 03:13:00,1.59231,1.5927,1.59231,1.5926,44400000.0
2008-04-09 03:14:00,1.59243,1.59263,1.59218,1.59253,41400000.0
2008-04-09 03:15:00,1.59223,1.59259,1.59223,1.59249,39500000.0
2008-04-09 03:16:00,1.5925,1.5927,1.59226,1.59265,27800000.0
2008-04-09 03:17:00,1.59263,1.59282,1.59231,1.59259,60200000.0
2008-04-09 03:18:00,1.59231,1.59231,1.59183,1.59211,30800000.0
2008-04-09 03:19:00,1.59209,1.59214,1.59162,1.59171,46200000.0
2008-04-09 03:20:00,1.59161,1.59227,1.59161,1.59223,42400000.0
2008-04-09 03:21:00,1.5919,1.5919,1.59179,1.59181,35400000.0
2008-04-09 03:22:00,1.59177,1.59177,1.59165,1.59172,58400000.0
2008-04-09 03:23:00,1.59164,1.59179,1.59162,1.59162,71300000.0
2008-04-09 03:24:00,1.5916,1.5916,1.59151,1.59151,60400000.0
2008-04-09 03:25:00,1.592,1.592,1.59164,1.59167,31800000.0
2008-04-09 03:26:00,1.59142,1.59159,1.59141,1.59159,120300001.0
2008-04-09 03:27:00,1.59157,1.5917,1.59152,1.59162,74200000.0
2008-04-09 03:28:00,1.59163,1.59163,1.59152,1.59154,33000000.0
2008-04-09 03:29:00,1.59148,1.59148,1.59124,1.59136,59000000.0
2008-04-09 03:30:00,1.59124,1.59124,1.59094,1.59122,48900000.0
2008-04-09 03:31:00,1.59142,1.59194,1.59142,1.59194,29800000.0
2008-04-09 03:32:00,1.59145,1.5916,1.59132,1.59132,70300001.0
2008-04-09 03:33:00,1.59132,1.59142,1.59132,1.59139,37600000.0
2008-04-09 03:34:00,1.59133,1.59179,1.59133,1.5915,35000000.0
2008-04-09 03:35:00,1.5917,1.59189,1.59164,1.59189,64000000.0
2008-04-09 03:36:00,1.59202,1.5924,1.59188,1.59217,32600000.0
2008-04-09 03:37:00,1.59197,1.59202,1.59167,1.59197,28800000.0
2008-04-09 03:38:00,1.5917,1.59202,1.59162,1.59189,43600000.0
2008-04-09 03:39:00,1.59193,1.59211,1.59193,1.59207,69000000.0
2008-04-09 03:40:00,1.59209,1.59279,1.59209,1.59235,134000000.0
2008-04-09 03:41:00,1.59205,1.59228,1.59205,1.59228,88700000.0
2008-04-09 03:42:00,1.5923,1.59245,1.59228,1.59241,64800000.0
2008-04-09 03:43:00,1.59234,1.59237,1.59217,1.59217,40000000.0
2008-04-09 03:44:00,1.59206,1.5922,1.59206,1.5922,23400000.0
2008-04-09 03:45:00,1.59234,1.5924,1.59222,1.59238,57500000.0
2008-04-09 03:46:00,1.59217,1.59217,1.59188,1.59188,65700001.0
2008-04-09 03:47:00,1.59199,1.59208,1.59187,1.59187,29800000.0
2008-04-09 03:48:00,1.59243,1.5929,1.59243,1.59257,21800000.0
2008-04-09 03:49:00,1.59269,1.59273,1.59242,1.59242,33000000.0
2008-04-09 03:50:00,1.59254,1.59261,1.59229,1.59231,113900000.0
2008-04-09 03:51:00,1.59247,1.59247,1.59235,1.59242,49200000.0
2008-04-09 03:52:00,1.59247,1.59247,1.59215,1.59223,112700000.0
2008-04-09 03:53:00,1.59234,1.59249,1.59231,1.59242,65600000.0
2008-04-09 03:54:00,1.59223,1.59228,1.59221,1.59224,25800000.0
2008-04-09 03:55:00,1.59224,1.59234,1.59203,1.59229,148800000.0
2008-04-09 03:56:00,1.5921,1.59215,1.59195,1.59198,196000001.0
2008-04-09 03:57:00,1.59195,1.59208,1.59192,1.592,133600001.0
2008-04-09 03:58:00,1.59183,1.59278,1.59164,1.59179,237900000.0
2008-04-09 03:59:00,1.592,1.59224,1.59196,1.59207,126600000.0
2008-04-09 04:00:00,1.592,1.59218,1.592,1.59216,59400000.0
2008-04-09 04:01:00,1.59227,1.59253,1.59215,1.59245,140300000.0
2008-04-09 04:02:00,1.59248,1.59276,1.59231,1.59231,115700000.0
2008-04-09 04:03:00,1.59223,1.59234,1.59205,1.59205,100600000.0
2008-04-09 04:04:00,1.59202,1.59207,1.59194,1.59201,126700001.0
2008-04-09 04:05:00,1.59202,1.59254,1.59191,1.59249,166200000.0
2008-04-09 04:06:00,1.59204,1.59249,1.59204,1.59221,112900001.0
2008-04-09 04:07:00,1.59216,1.59216,1.59129,1.59129,139700000.0
2008-04-09 04:08:00,1.59116,1.59171,1.59111,1.59163,64400000.0
2008-04-09 04:09:00,1.59157,1.59169,1.59145,1.59158,23000000.0
2008-04-09 04:10:00,1.59165,1.59199,1.59154,1.59169,88100000.0
2008-04-09 04:11:00,1.59163,1.59201,1.59152,1.59179,48600000.0
2008-04-09 04:12:00,1.59158,1.59162,1.59156,1.59157,66800000.0
2008-04-09 04:13:00,1.59152,1.5918,1.59152,1.59158,64600000.0
2008-04-09 04:14:00,1.59153,1.59164,1.59146,1.59164,86200000.0
2008-04-09 04:15:00,1.59169,1.59208,1.59169,1.59182,96200000.0
2008-04-09 04:16:00,1.59187,1.59187,1.59149,1.59169,93400000.0
2008-04-09 04:17:00,1.59163,1.59171,1.59158,1.59158,47600000.0
2008-04-09 04:18:00,1.59153,1.59174,1.59144,1.59144,121900000.0
2008-04-09 04:19:00,1.59144,1.59153,1.5913,1.59142,35800000.0
2008-04-09 04:20:00,1.5913,1.59157,1.59123,1.59125,209200000.0
2008-04-09 04:21:00,1.59126,1.59137,1.59121,1.59126,32100000.0
2008-04-09 04:22:00,1.59131,1.59131,1.59126,1.59126,17300000.0
2008-04-09 04:23:00,1.5913,1.59139,1.5913,1.59139,24400000.0
2008-04-09 04:24:00,1.59144,1.5915,1.59137,1.59139,142000001.0
2008-04-09 04:25:00,1.59135,1.59182,1.59132,1.59157,166000000.0
2008-04-09 04:26:00,1.59153,1.59153,1.59118,1.59129,113200000.0
2008-04-09 04:27:00,1.59139,1.59161,1.59139,1.59146,53500000.0
2008-04-09 04:28:00,1.59153,1.59159,1.59142,1.59147,91200001.0
2008-04-09 04:29:00,1.5914,1.59182,1.59137,1.59182,58300000.0
2008-04-09 04:30:00,1.59163,1.59216,1.59162,1.59174,68400000.0
2008-04-09 04:31:00,1.59139,1.59174,1.59139,1.59167,30600000.0
2008-04-09 04:32:00,1.59171,1.59171,1.59147,1.59153,22800000.0
2008-04-09 04:33:00,1.59137,1.59149,1.59137,1.59144,16600000.0
2008-04-09 04:34:00,1.59148,1.59156,1.59143,1.59146,42400000.0
2008-04-09 04:35:00,1.59131,1.59146,1.59131,1.59133,70400000.0
2008-04-09 04:36:00,1.59128,1.59164,1.59091,1.59151,175500000.0
2008-04-09 04:37:00,1.59146,1.59169,1.59119,1.59146,100700000.0
2008-04-09 04:38:00,1.59149,1.59156,1.59143,1.59143,49100000.0
2008-04-09 04:39:00,1.59138,1.5918,1.59136,1.59171,77900000.0
2008-04-09 04:40:00,1.59182,1.5921,1.59182,1.5921,35600000.0
2008-04-09 04:41:00,1.59151,1.59214,1.59151,1.59193,39800000.0
2008-04-09 04:42:00,1.59173,1.59188,1.59173,1.59183,42000000.0
2008-04-09 04:43:00,1.5917,1.5917,1.59153,1.59153,47000000.0
2008-04-09 04:44:00,1.59153,1.59198,1.59153,1.59196,33800000.0
2008-04-09 04:45:00,1.59188,1.59193,1.59153,1.5916,35600000.0
2008-04-09 04:46:00,1.59138,1.59138,1.59121,1.59132,50500000.0
2008-04-09 04:47:00,1.59096,1.59112,1.59072,1.59081,92200000.0
2008-04-09 04:48:00,1.59061,1.59093,1.59061,1.5909,45300000.0
2008-04-09 04:49:00,1.5909,1.5909,1.59029,1.59029,56200000.0
2008-04-09 04:50:00,1.59044,1.59091,1.59044,1.59044,34600000.0
2008-04-09 04:51:00,1.5904,1.5904,1.59025,1.59032,18000000.0
2008-04-09 04:52:00,1.59033,1.59065,1.59006,1.59061,59400000.0
2008-04-09 04:53:00,1.59049,1.59073,1.5903,1.59065,50600001.0
2008-04-09 04:54:00,1.59071,1.59071,1.59045,1.59046,50300000.0
2008-04-09 04:55:00,1.59052,1.59085,1.59047,1.59085,28200000.0
2008-04-09 04:56:00,1.59065,1.5908,1.59065,1.5908,42400000.0
2008-04-09 04:57:00,1.5909,1.59106,1.5909,1.59105,37000000.0
2008-04-09 04:58:00,1.59117,1.59117,1.59094,1.59094,19000000.0
2008-04-09 04:59:00,1.59098,1.59131,1.59092,1.59097,98800000.0
2008-04-09 05:00:00,1.59108,1.59155,1.59108,1.5914,213600001.0
2008-04-09 05:01:00,1.59164,1.59178,1.5915,1.59168,28200000.0
2008-04-09 05:02:00,1.59165,1.59184,1.59156,1.59169,226800000.0
2008-04-09 05:03:00,1.59184,1.59209,1.5917,1.59178,142600000.0
2008-04-09 05:04:00,1.59186,1.59186,1.59175,1.5918,173100000.0
2008-04-09 05:05:00,1.59185,1.59196,1.59179,1.59195,181600001.0
2008-04-09 05:06:00,1.59185,1.59192,1.59175,1.59184,149000000.0
2008-04-09 05:07:00,1.59177,1.59209,1.59169,1.59201,240800000.0
2008-04-09 05:08:00,1.59218,1.59241,1.59217,1.59224,326900000.0
2008-04-09 05:09:00,1.59217,1.59275,1.59217,1.59238,212200001.0
2008-04-09 05:10:00,1.59239,1.59248,1.59231,1.59243,217300000.0
2008-04-09 05:11:00,1.59234,1.59244,1.59224,1.59229,151500002.0
2008-04-09 05:12:00,1.59226,1.59226,1.59215,1.59215,143700000.0
2008-04-09 05:13:00,1.59215,1.59245,1.592,1.592,161800000.0
2008-04-09 05:14:00,1.59192,1.59214,1.59192,1.59211,218400001.0
2008-04-09 05:15:00,1.59208,1.59208,1.59186,1.59186,186700000.0
2008-04-09 05:16:00,1.59174,1.59188,1.59164,1.5917,215000000.0
2008-04-09 05:17:00,1.59161,1.59183,1.59139,1.59183,150000001.0
2008-04-09 05:18:00,1.59199,1.59222,1.5919,1.59216,252500000.0
2008-04-09 05:19:00,1.59187,1.59206,1.59174,1.59191,281700000.0
2008-04-09 05:20:00,1.59172,1.59201,1.59172,1.59195,251200000.0
2008-04-09 05:21:00,1.59202,1.59243,1.59198,1.59215,231000000.0
2008-04-09 05:22:00,1.59196,1.59196,1.59185,1.59191,239600001.0
2008-04-09 05:23:00,1.59175,1.59191,1.59172,1.59191,121900000.0
2008-04-09 05:24:00,1.59205,1.5921,1.592,1.59203,154600000.0
2008-04-09 05:25:00,1.59204,1.59227,1.59194,1.59202,219200000.0
2008-04-09 05:26:00,1.59203,1.59203,1.59187,1.59193,114800000.0
2008-04-09 05:27:00,1.59219,1.59224,1.59189,1.59214,174600000.0
2008-04-09 05:28:00,1.5921,1.59214,1.59181,1.59201,211100000.0
2008-04-09 05:29:00,1.59192,1.59195,1.59169,1.59177,279699999.0
2008-04-09 05:30:00,1.59174,1.59188,1.59158,1.59166,195500000.0
2008-04-09 05:31:00,1.59169,1.59197,1.59167,1.59185,51000000.0
2008-04-09 05:32:00,1.59209,1.59221,1.59204,1.59214,134500000.0
2008-04-09 05:33:00,1.59209,1.59209,1.59194,1.59194,186900000.0
2008-04-09 05:34:00,1.59198,1.59236,1.59191,1.59198,201000000.0
2008-04-09 05:35:00,1.59194,1.59232,1.59188,1.59202,261800000.0
2008-04-09 05:36:00,1.59196,1.59212,1.59194,1.59199,160100000.0
2008-04-09 05:37:00,1.59199,1.59207,1.5919,1.5919,253200000.0
2008-04-09 05:38:00,1.59207,1.59233,1.59205,1.59233,160800000.0
2008-04-09 05:39:00,1.59237,1.59241,1.59214,1.59223,175500000.0
2008-04-09 05:40:00,1.59212,1.5924,1.59199,1.59236,188700000.0
2008-04-09 05:41:00,1.59234,1.59239,1.59207,1.59239,145000001.0
2008-04-09 05:42:00,1.59239,1.59239,1.59219,1.59224,219300000.0
2008-04-09 05:43:00,1.5922,1.59232,1.59216,1.5922,104100001.0
2008-04-09 05:44:00,1.59225,1.59237,1.59213,1.59215,97300000.0
2008-04-09 05:45:00,1.59217,1.59246,1.5921,1.59211,167900000.0
2008-04-09 05:46:00,1.59209,1.59231,1.59196,1.59209,181700000.0
2008-04-09 05:47:00,1.59202,1.59256,1.59202,1.59256,188900000.0
2008-04-09 05:48:00,1.59254,1.59274,1.59244,1.59259,268100001.0
2008-04-09 05:49:00,1.59255,1.59263,1.59225,1.59229,228800000.0
2008-04-09 05:50:00,1.59191,1.59262,1.59191,1.59233,373700001.0
2008-04-09 05:51:00,1.59231,1.59256,1.59231,1.59244,171700000.0
2008-04-09 05:52:00,1.59232,1.59264,1.59225,1.59264,175100000.0
2008-04-09 05:53:00,1.59273,1.59352,1.59273,1.59321,86500000.0
2008-04-09 05:54:00,1.59332,1.59358,1.59303,1.59337,176400000.0
2008-04-09 05:55:00,1.5933,1.5936,1.59328,1.5934,264700001.0
2008-04-09 05:56:00,1.5932,1.5932,1.593,1.59303,141400000.0
2008-04-09 05:57:00,1.59308,1.59318,1.59308,1.59311,179800000.0
2008-04-09 05:58:00,1.59307,1.59322,1.5929,1.5929,155000000.0
2008-04-09 05:59:00,1.59325,1.59325,1.59275,1.59275,91700000.0
2008-04-09 06:00:00,1.59277,1.59283,1.59272,1.59272,264500001.0
2008-04-09 06:01:00,1.59275,1.59289,1.59269,1.59272,147300000.0
2008-04-09 06:02:00,1.59274,1.59304,1.5927,1.5927,261600000.0
2008-04-09 06:03:00,1.59274,1.59284,1.59273,1.59273,34900000.0
2008-04-09 06:04:00,1.59282,1.59331,1.59282,1.59303,137900000.0
2008-04-09 06:05:00,1.5931,1.59326,1.59305,1.59317,393700000.0
2008-04-09 06:06:00,1.59309,1.59326,1.59301,1.59326,74800000.0
2008-04-09 06:07:00,1.59342,1.5936,1.59328,1.59328,295300000.0
2008-04-09 06:08:00,1.59318,1.5934,1.59316,1.59318,500200002.0
2008-04-09 06:09:00,1.59304,1.59339,1.59304,1.59317,414100000.0
2008-04-09 06:10:00,1.59339,1.59381,1.59339,1.59369,253400000.0
2008-04-09 06:11:00,1.5937,1.59379,1.59357,1.5937,478000000.0
2008-04-09 06:12:00,1.59363,1.59382,1.59339,1.59339,229000000.0
2008-04-09 06:13:00,1.59345,1.59345,1.59282,1.59282,325300000.0
2008-04-09 06:14:00,1.59279,1.59279,1.59245,1.59257,314600000.0
2008-04-09 06:15:00,1.59265,1.59291,1.59265,1.59285,158900000.0
2008-04-09 06:16:00,1.59285,1.59294,1.59274,1.59283,174600000.0
2008-04-09 06:17:00,1.59278,1.59299,1.59274,1.59299,199700000.0
2008-04-09 06:18:00,1.593,1.59325,1.59295,1.59301,235800000.0
2008-04-09 06:19:00,1.59299,1.59315,1.59299,1.59315,181700001.0
2008-04-09 06:20:00,1.59323,1.59351,1.59313,1.59313,295300001.0
2008-04-09 06:21:00,1.59326,1.5934,1.59319,1.59326,261100001.0
2008-04-09 06:22:00,1.59325,1.59349,1.59319,1.59332,291900000.0
2008-04-09 06:23:00,1.59323,1.59328,1.59308,1.59321,296000000.0
2008-04-09 06:24:00,1.59319,1.59334,1.59311,1.59327,300000000.0
2008-04-09 06:25:00,1.59336,1.59336,1.59311,1.59321,178500000.0
2008-04-09 06:26:00,1.59287,1.59312,1.59287,1.59303,370300001.0
2008-04-09 06:27:00,1.59301,1.59321,1.59298,1.59307,387400000.0
2008-04-09 06:28:00,1.59303,1.59317,1.59285,1.59285,378800001.0
2008-04-09 06:29:00,1.59286,1.5931,1.59286,1.59292,86000000.0
2008-04-09 06:30:00,1.59293,1.59314,1.59291,1.59307,258600001.0
2008-04-09 06:31:00,1.59311,1.59333,1.59307,1.59322,149100000.0
2008-04-09 06:32:00,1.59333,1.59346,1.59332,1.59343,222600000.0
2008-04-09 06:33:00,1.59358,1.59368,1.59324,1.59336,278000000.0
2008-04-09 06:34:00,1.59326,1.59351,1.59326,1.59343,232000001.0
2008-04-09 06:35:00,1.59336,1.59348,1.59312,1.59312,140100000.0
2008-04-09 06:36:00,1.59308,1.59316,1.59305,1.59307,66300000.0
2008-04-09 06:37:00,1.5931,1.59316,1.59304,1.5931,269400000.0
2008-04-09 06:38:00,1.59301,1.59326,1.59275,1.59275,118700000.0
2008-04-09 06:39:00,1.59271,1.59296,1.59271,1.59296,53200000.0
2008-04-09 06:40:00,1.59293,1.59305,1.59286,1.59295,179300000.0
2008-04-09 06:41:00,1.59289,1.59297,1.59282,1.59295,184300001.0
2008-04-09 06:42:00,1.59308,1.59321,1.59295,1.59307,258700000.0
2008-04-09 06:43:00,1.5931,1.59321,1.59304,1.59305,165900000.0
2008-04-09 06:44:00,1.59301,1.59307,1.5929,1.59301,255800000.0
2008-04-09 06:45:00,1.59302,1.59315,1.59295,1.59315,222400000.0
2008-04-09 06:46:00,1.5931,1.59316,1.59301,1.59306,236600001.0
2008-04-09 06:47:00,1.59301,1.59313,1.5929,1.59292,230100000.0
2008-04-09 06:48:00,1.59294,1.59295,1.59274,1.59274,411400000.0
2008-04-09 06:49:00,1.59285,1.59307,1.59274,1.59286,225400000.0
2008-04-09 06:50:00,1.59292,1.59297,1.59277,1.59287,321000001.0
2008-04-09 06:51:00,1.59289,1.59307,1.59279,1.59282,260900000.0
2008-04-09 06:52:00,1.5929,1.59303,1.59282,1.59282,249900001.0
2008-04-09 06:53:00,1.59289,1.59309,1.59282,1.59289,198600000.0
2008-04-09 06:54:00,1.59302,1.59312,1.59279,1.59289,410700002.0
2008-04-09 06:55:00,1.59285,1.59293,1.59263,1.59272,337800000.0
2008-04-09 06:56:00,1.59289,1.59295,1.59267,1.59289,217500001.0
2008-04-09 06:57:00,1.59287,1.59292,1.59284,1.59287,57200000.0
2008-04-09 06:58:00,1.59282,1.59286,1.59256,1.59277,227800000.0
2008-04-09 06:59:00,1.59286,1.59286,1.5926,1.5926,326500001.0
2008-04-09 07:00:00,1.59276,1.59287,1.59271,1.59274,130700000.0
2008-04-09 07:01:00,1.59274,1.59298,1.5927,1.59298,265400001.0
2008-04-09 07:02:00,1.59301,1.59318,1.59289,1.59302,357000001.0
2008-04-09 07:03:00,1.59308,1.59308,1.59262,1.59262,158400000.0
2008-04-09 07:04:00,1.59262,1.59275,1.59257,1.59267,314200000.0
2008-04-09 07:05:00,1.59272,1.59275,1.59259,1.59265,131200000.0
2008-04-09 07:06:00,1.59283,1.59307,1.59275,1.59303,168600000.0
2008-04-09 07:07:00,1.59289,1.59292,1.59272,1.59287,179200000.0
2008-04-09 07:08:00,1.5929,1.59312,1.59282,1.59286,280300000.0
2008-04-09 07:09:00,1.59282,1.59305,1.59282,1.59285,205300001.0
2008-04-09 07:10:00,1.59287,1.59288,1.59266,1.59267,457400001.0
2008-04-09 07:11:00,1.59261,1.59271,1.59261,1.59264,317700000.0
2008-04-09 07:12:00,1.59284,1.593,1.5928,1.59293,276600000.0
2008-04-09 07:13:00,1.5929,1.59297,1.59277,1.59282,253700000.0
2008-04-09 07:14:00,1.59284,1.59319,1.59284,1.59297,492100002.0
2008-04-09 07:15:00,1.59277,1.59312,1.59272,1.59312,238300000.0
2008-04-09 07:16:00,1.59299,1.59309,1.59294,1.59306,182200000.0
2008-04-09 07:17:00,1.59299,1.59304,1.59281,1.59282,223600000.0
2008-04-09 07:18:00,1.59284,1.59307,1.59279,1.59302,522300002.0
2008-04-09 07:19:00,1.59301,1.59332,1.59295,1.59332,330300002.0
2008-04-09 07:20:00,1.59338,1.59365,1.59331,1.59331,462200000.0
2008-04-09 07:21:00,1.59326,1.59358,1.59321,1.59349,276100000.0
2008-04-09 07:22:00,1.59354,1.59366,1.59343,1.59352,327900001.0
2008-04-09 07:23:00,1.59334,1.59359,1.59322,1.59334,391500001.0
2008-04-09 07:24:00,1.59325,1.59333,1.59315,1.5932,273700000.0
2008-04-09 07:25:00,1.59309,1.59309,1.59265,1.59282,366800002.0
2008-04-09 07:26:00,1.59277,1.59307,1.59266,1.5928,309800001.0
2008-04-09 07:27:00,1.59275,1.59278,1.59251,1.59271,169900000.0
2008-04-09 07:28:00,1.59263,1.59263,1.59233,1.59233,193000000.0
2008-04-09 07:29:00,1.59235,1.5925,1.5922,1.59229,230400002.0
2008-04-09 07:30:00,1.5924,1.59251,1.59234,1.5924,485000000.0
2008-04-09 07:31:00,1.59227,1.59249,1.59219,1.59232,229900000.0
2008-04-09 07:32:00,1.59234,1.59252,1.59226,1.59244,437300000.0
2008-04-09 07:33:00,1.59245,1.5926,1.59235,1.59247,379900000.0
2008-04-09 07:34:00,1.59246,1.5926,1.59234,1.59241,255900000.0
2008-04-09 07:35:00,1.59247,1.59263,1.59236,1.59242,222400001.0
2008-04-09 07:36:00,1.59229,1.59234,1.59188,1.59188,403900001.0
2008-04-09 07:37:00,1.59188,1.59224,1.59188,1.59221,202000001.0
2008-04-09 07:38:00,1.59225,1.59254,1.59225,1.5924,65800000.0
2008-04-09 07:39:00,1.59245,1.59273,1.59243,1.59261,332300001.0
2008-04-09 07:40:00,1.59249,1.59263,1.59228,1.59232,343100000.0
2008-04-09 07:41:00,1.59228,1.5924,1.59217,1.59225,668999998.0
2008-04-09 07:42:00,1.59207,1.59224,1.59178,1.59199,280500000.0
2008-04-09 07:43:00,1.59192,1.59216,1.59189,1.59197,197100000.0
2008-04-09 07:44:00,1.59192,1.59202,1.59177,1.5919,363000001.0
2008-04-09 07:45:00,1.59195,1.59199,1.59174,1.59177,370900000.0
2008-04-09 07:46:00,1.59188,1.59233,1.59188,1.5921,427000000.0
2008-04-09 07:47:00,1.59209,1.59232,1.59192,1.59196,573200000.0
2008-04-09 07:48:00,1.59207,1.59231,1.59203,1.59218,753100001.0
2008-04-09 07:49:00,1.59226,1.59239,1.59206,1.59226,669100001.0
2008-04-09 07:50:00,1.5922,1.59229,1.59193,1.59202,563400001.0
2008-04-09 07:51:00,1.59192,1.59201,1.59168,1.59193,602599999.0
2008-04-09 07:52:00,1.59193,1.59216,1.59187,1.5919,432600001.0
2008-04-09 07:53:00,1.59184,1.59221,1.59175,1.59202,554700001.0
2008-04-09 07:54:00,1.59187,1.59201,1.59176,1.59187,374400000.0
2008-04-09 07:55:00,1.59182,1.59195,1.59173,1.59179,347700001.0
2008-04-09 07:56:00,1.59187,1.59204,1.59172,1.59191,757200004.0
2008-04-09 07:57:00,1.59197,1.59217,1.59184,1.59194,548400001.0
2008-04-09 07:58:00,1.59192,1.59192,1.59128,1.59128,679900002.0
2008-04-09 07:59:00,1.59133,1.5915,1.59124,1.59134,481600000.0
2008-04-09 08:00:00,1.59136,1.59145,1.59103,1.59125,345100000.0
2008-04-09 08:01:00,1.5913,1.59162,1.59119,1.59149,441200000.0
2008-04-09 08:02:00,1.5915,1.59204,1.5915,1.5919,237000001.0
2008-04-09 08:03:00,1.59187,1.592,1.59164,1.59179,463500002.0
2008-04-09 08:04:00,1.59179,1.592,1.59175,1.5918,326400000.0
2008-04-09 08:05:00,1.59177,1.59194,1.59176,1.59194,288100000.0
2008-04-09 08:06:00,1.59191,1.59191,1.59144,1.59163,683100000.0
2008-04-09 08:07:00,1.59165,1.59193,1.59158,1.59161,507300001.0
2008-04-09 08:08:00,1.5918,1.59227,1.5918,1.59217,373000000.0
2008-04-09 08:09:00,1.59248,1.59279,1.59243,1.59255,488900001.0
2008-04-09 08:10:00,1.59247,1.5928,1.59235,1.59276,535100001.0
2008-04-09 08:11:00,1.59277,1.59285,1.59252,1.59282,245700000.0
2008-04-09 08:12:00,1.59291,1.59318,1.59287,1.59301,402200001.0
2008-04-09 08:13:00,1.59256,1.59273,1.59245,1.59257,201100000.0
2008-04-09 08:14:00,1.5925,1.59262,1.5925,1.5925,115100000.0
2008-04-09 08:15:00,1.59252,1.59285,1.59252,1.59277,269800000.0
2008-04-09 08:16:00,1.59328,1.59336,1.59295,1.59332,216100000.0
2008-04-09 08:17:00,1.59343,1.59369,1.59339,1.59356,233700000.0
2008-04-09 08:18:00,1.59353,1.59378,1.59332,1.59361,233300001.0
2008-04-09 08:19:00,1.59348,1.59348,1.59323,1.59324,394300000.0
2008-04-09 08:20:00,1.59301,1.59304,1.59279,1.59279,310600000.0
2008-04-09 08:21:00,1.59284,1.59309,1.59279,1.59291,472300000.0
2008-04-09 08:22:00,1.59294,1.59324,1.5927,1.59291,307700000.0
2008-04-09 08:23:00,1.59293,1.5936,1.59293,1.59318,291800000.0
2008-04-09 08:24:00,1.59315,1.59345,1.59305,1.59321,433000000.0
2008-04-09 08:25:00,1.59312,1.59326,1.59294,1.59311,574900003.0
2008-04-09 08:26:00,1.59321,1.59322,1.59285,1.59316,266200000.0
2008-04-09 08:27:00,1.59312,1.59345,1.59296,1.59337,292300000.0
2008-04-09 08:28:00,1.59352,1.59402,1.59352,1.59402,552900002.0
2008-04-09 08:29:00,1.59414,1.59496,1.59404,1.59496,375500001.0
2008-04-09 08:30:00,1.59494,1.59494,1.59421,1.59421,463300002.0
2008-04-09 08:31:00,1.59399,1.59399,1.59366,1.5938,255200001.0
2008-04-09 08:32:00,1.59382,1.59413,1.59381,1.594,275500000.0
2008-04-09 08:33:00,1.59414,1.59437,1.59392,1.59392,168000000.0
2008-04-09 08:34:00,1.59375,1.59391,1.59361,1.59362,539600000.0
2008-04-09 08:35:00,1.59363,1.59391,1.59349,1.59378,493300004.0
2008-04-09 08:36:00,1.59381,1.59413,1.59369,1.59413,433900001.0
2008-04-09 08:37:00,1.59398,1.59399,1.59367,1.59368,371200000.0
2008-04-09 08:38:00,1.59382,1.59415,1.59368,1.5938,327600001.0
2008-04-09 08:39:00,1.59369,1.59373,1.59331,1.59373,545900001.0
2008-04-09 08:40:00,1.59353,1.59399,1.59353,1.59373,324200001.0
2008-04-09 08:41:00,1.59377,1.59416,1.59377,1.59411,454100003.0
2008-04-09 08:42:00,1.59409,1.59409,1.59348,1.59363,433100002.0
2008-04-09 08:43:00,1.59358,1.59393,1.59349,1.59365,352300001.0
2008-04-09 08:44:00,1.59406,1.59421,1.5936,1.59407,467800000.0
2008-04-09 08:45:00,1.59426,1.59428,1.59382,1.59383,658400001.0
2008-04-09 08:46:00,1.59388,1.59434,1.59388,1.59411,757000004.0
2008-04-09 08:47:00,1.59422,1.5944,1.59373,1.59373,520700000.0
2008-04-09 08:48:00,1.5936,1.59401,1.59334,1.59354,365100000.0
2008-04-09 08:49:00,1.59341,1.59371,1.59326,1.59328,538300001.0
2008-04-09 08:50:00,1.59352,1.5943,1.59352,1.5943,513900002.0
2008-04-09 08:51:00,1.59453,1.59466,1.59415,1.59464,551100002.0
2008-04-09 08:52:00,1.59475,1.59481,1.59443,1.59462,558800000.0
2008-04-09 08:53:00,1.59462,1.59522,1.59462,1.59494,442700000.0
2008-04-09 08:54:00,1.59504,1.5952,1.59485,1.59496,730600001.0
2008-04-09 08:55:00,1.59516,1.59531,1.59494,1.59505,624000001.0
2008-04-09 08:56:00,1.59498,1.59547,1.59498,1.59547,569400001.0
2008-04-09 08:57:00,1.59566,1.59588,1.59545,1.5957,496100000.0
2008-04-09 08:58:00,1.5958,1.59586,1.59511,1.59511,495900001.0
2008-04-09 08:59:00,1.59501,1.59574,1.59431,1.59431,328400000.0
2008-04-09 09:00:00,1.59432,1.59491,1.59425,1.59489,465900001.0
2008-04-09 09:01:00,1.59505,1.59528,1.59501,1.5951,358100001.0
2008-04-09 09:02:00,1.59483,1.59487,1.59449,1.59458,775200002.0
2008-04-09 09:03:00,1.59462,1.59477,1.59454,1.59454,583800000.0
2008-04-09 09:04:00,1.59448,1.59475,1.59425,1.59441,605800001.0
2008-04-09 09:05:00,1.59426,1.59453,1.59422,1.59426,538400000.0
2008-04-09 09:06:00,1.59411,1.59444,1.59401,1.59432,534200000.0
2008-04-09 09:07:00,1.59422,1.59422,1.59335,1.59352,361100002.0
2008-04-09 09:08:00,1.59337,1.5937,1.5932,1.5937,216800000.0
2008-04-09 09:09:00,1.59379,1.59386,1.59317,1.59317,265800001.0
2008-04-09 09:10:00,1.5931,1.5931,1.59278,1.5929,327100000.0
2008-04-09 09:11:00,1.59297,1.59343,1.59297,1.59329,543000001.0
2008-04-09 09:12:00,1.59336,1.59357,1.59328,1.59337,487300001.0
2008-04-09 09:13:00,1.59344,1.59365,1.59302,1.59326,549700002.0
2008-04-09 09:14:00,1.59333,1.59391,1.59333,1.59388,276700000.0
2008-04-09 09:15:00,1.59404,1.59457,1.59404,1.5943,410500000.0
2008-04-09 09:16:00,1.59413,1.59415,1.59375,1.59391,514800001.0
2008-04-09 09:17:00,1.59395,1.59416,1.59383,1.59396,550600001.0
2008-04-09 09:18:00,1.59402,1.59412,1.59392,1.59392,224100000.0
2008-04-09 09:19:00,1.59394,1.59399,1.59359,1.59372,520600002.0
2008-04-09 09:20:00,1.59404,1.59409,1.59366,1.59366,209100000.0
2008-04-09 09:21:00,1.59372,1.59372,1.59292,1.59296,350300001.0
2008-04-09 09:22:00,1.5928,1.59306,1.59255,1.59288,331400000.0
2008-04-09 09:23:00,1.59266,1.59281,1.59258,1.59281,356900000.0
2008-04-09 09:24:00,1.59284,1.5931,1.59263,1.59281,376700001.0
2008-04-09 09:25:00,1.59308,1.59366,1.59308,1.59349,457100001.0
2008-04-09 09:26:00,1.5937,1.59402,1.5937,1.594,607199999.0
2008-04-09 09:27:00,1.59398,1.59398,1.59341,1.59341,420800001.0
2008-04-09 09:28:00,1.59344,1.59448,1.59344,1.59448,474400001.0
2008-04-09 09:29:00,1.59478,1.59478,1.59379,1.59443,399300002.0
2008-04-09 09:30:00,1.59425,1.59431,1.59356,1.59359,737500001.0
2008-04-09 09:31:00,1.59354,1.5937,1.59336,1.5935,389900000.0
2008-04-09 09:32:00,1.59355,1.59362,1.59338,1.59353,371900000.0
2008-04-09 09:33:00,1.59344,1.59353,1.59333,1.59336,244400000.0
2008-04-09 09:34:00,1.59355,1.59373,1.59348,1.59355,477500002.0
2008-04-09 09:35:00,1.59344,1.59344,1.5929,1.59306,251300000.0
2008-04-09 09:36:00,1.59311,1.59335,1.59294,1.59323,412500001.0
2008-04-09 09:37:00,1.5934,1.5934,1.5931,1.59323,401700000.0
2008-04-09 09:38:00,1.59329,1.59343,1.59303,1.59303,484200002.0
2008-04-09 09:39:00,1.59329,1.59348,1.59326,1.59343,425200001.0
2008-04-09 09:40:00,1.5933,1.59337,1.59314,1.59316,420800001.0
2008-04-09 09:41:00,1.59319,1.59328,1.59305,1.59316,407600000.0
2008-04-09 09:42:00,1.59333,1.59362,1.59297,1.59338,458600002.0
2008-04-09 09:43:00,1.5936,1.59389,1.5936,1.59387,246500000.0
2008-04-09 09:44:00,1.59391,1.59398,1.59366,1.59366,487300000.0
2008-04-09 09:45:00,1.59383,1.594,1.59373,1.59386,558100000.0
2008-04-09 09:46:00,1.59397,1.59413,1.59394,1.59401,277600001.0
2008-04-09 09:47:00,1.594,1.59405,1.59388,1.59401,391400002.0
2008-04-09 09:48:00,1.594,1.59437,1.594,1.5942,320400001.0
2008-04-09 09:49:00,1.59443,1.59472,1.59442,1.59459,547500001.0
2008-04-09 09:50:00,1.59457,1.5947,1.59438,1.59453,459400001.0
2008-04-09 09:51:00,1.59454,1.59459,1.59422,1.59422,493900003.0
2008-04-09 09:52:00,1.59419,1.59449,1.59409,1.59419,435400001.0
2008-04-09 09:53:00,1.5942,1.59455,1.5942,1.59427,337000000.0
2008-04-09 09:54:00,1.59432,1.59459,1.59369,1.59402,489100001.0
2008-04-09 09:55:00,1.59393,1.59398,1.59366,1.59382,568600002.0
2008-04-09 09:56:00,1.59377,1.59384,1.59363,1.59365,283000000.0
2008-04-09 09:57:00,1.59364,1.59387,1.5936,1.59368,524200001.0
2008-04-09 09:58:00,1.59367,1.59391,1.59352,1.59355,755500000.0
2008-04-09 09:59:00,1.59345,1.59391,1.59315,1.5935,653200001.0
2008-04-09 10:00:00,1.59375,1.59388,1.59362,1.59381,260000000.0
2008-04-09 10:01:00,1.5938,1.5942,1.59368,1.59381,620800001.0
2008-04-09 10:02:00,1.59386,1.59406,1.59354,1.59401,607500001.0
2008-04-09 10:03:00,1.59416,1.59462,1.59391,1.59455,417800000.0
2008-04-09 10:04:00,1.59445,1.59445,1.59386,1.59389,467800001.0
2008-04-09 10:05:00,1.59371,1.59405,1.59359,1.59372,386500000.0
2008-04-09 10:06:00,1.59351,1.59362,1.59299,1.59299,452700001.0
2008-04-09 10:07:00,1.59333,1.59333,1.59185,1.5921,554600000.0
2008-04-09 10:08:00,1.59211,1.59265,1.59188,1.5922,474900000.0
2008-04-09 10:09:00,1.59217,1.59254,1.59205,1.59246,517700001.0
2008-04-09 10:10:00,1.59235,1.59236,1.59216,1.59216,366900001.0
2008-04-09 10:11:00,1.59219,1.59234,1.59213,1.59232,365600000.0
2008-04-09 10:12:00,1.59223,1.59316,1.59223,1.59316,486100001.0
2008-04-09 10:13:00,1.59316,1.5933,1.59295,1.59326,504000001.0
2008-04-09 10:14:00,1.59326,1.59378,1.59293,1.59364,591500001.0
2008-04-09 10:15:00,1.59384,1.59402,1.59362,1.59386,464499998.0
2008-04-09 10:16:00,1.5937,1.59373,1.59325,1.59336,392900001.0
2008-04-09 10:17:00,1.59334,1.59359,1.59299,1.59336,326800001.0
2008-04-09 10:18:00,1.59338,1.59353,1.59306,1.59334,355300000.0
2008-04-09 10:19:00,1.59339,1.59343,1.59323,1.59325,333400000.0
2008-04-09 10:20:00,1.59345,1.59362,1.59327,1.59354,462000000.0
2008-04-09 10:21:00,1.59337,1.59365,1.59332,1.59332,385500001.0
2008-04-09 10:22:00,1.59329,1.59349,1.5932,1.59333,345200000.0
2008-04-09 10:23:00,1.59329,1.59385,1.59329,1.59359,476500000.0
2008-04-09 10:24:00,1.59356,1.59356,1.59334,1.59341,387400002.0
2008-04-09 10:25:00,1.59342,1.59344,1.59319,1.59341,350900000.0
2008-04-09 10:26:00,1.59347,1.59357,1.59321,1.59334,567600001.0
2008-04-09 10:27:00,1.59334,1.59357,1.59316,1.59344,474900000.0
2008-04-09 10:28:00,1.59352,1.59371,1.59344,1.59348,583500001.0
2008-04-09 10:29:00,1.59347,1.59347,1.5932,1.59324,509800001.0
2008-04-09 10:30:00,1.59335,1.59373,1.59323,1.59337,667600001.0
2008-04-09 10:31:00,1.5935,1.59382,1.59334,1.59339,513700000.0
2008-04-09 10:32:00,1.59326,1.59352,1.59319,1.59321,468200000.0
2008-04-09 10:33:00,1.5934,1.59361,1.59325,1.59349,521500003.0
2008-04-09 10:34:00,1.59328,1.59328,1.59257,1.593,395300001.0
2008-04-09 10:35:00,1.59316,1.59396,1.59316,1.59377,517400001.0
2008-04-09 10:36:00,1.59385,1.59401,1.59348,1.59348,515600001.0
2008-04-09 10:37:00,1.59333,1.59333,1.59278,1.59326,484000000.0
2008-04-09 10:38:00,1.59315,1.59333,1.59299,1.59306,462400000.0
2008-04-09 10:39:00,1.59317,1.59329,1.59285,1.59314,460800003.0
2008-04-09 10:40:00,1.59302,1.59323,1.59297,1.59301,337200002.0
2008-04-09 10:41:00,1.59303,1.59321,1.59286,1.59307,581200001.0
2008-04-09 10:42:00,1.59314,1.59353,1.5931,1.59353,413300000.0
2008-04-09 10:43:00,1.5935,1.59378,1.59338,1.59344,502000000.0
2008-04-09 10:44:00,1.59375,1.594,1.59356,1.59369,570200002.0
2008-04-09 10:45:00,1.59342,1.59356,1.59324,1.59324,473800000.0
2008-04-09 10:46:00,1.59337,1.59386,1.59312,1.59366,312000000.0
2008-04-09 10:47:00,1.59381,1.59421,1.59368,1.59416,399600002.0
2008-04-09 10:48:00,1.59424,1.59442,1.59417,1.59417,499000000.0
2008-04-09 10:49:00,1.59417,1.5945,1.59417,1.59449,408000001.0
2008-04-09 10:50:00,1.59447,1.59461,1.59422,1.59436,523500001.0
2008-04-09 10:51:00,1.59447,1.59463,1.59421,1.59451,481700002.0
2008-04-09 10:52:00,1.5947,1.59494,1.59445,1.59445,297500001.0
2008-04-09 10:53:00,1.59448,1.59475,1.59437,1.59437,387400000.0
2008-04-09 10:54:00,1.59444,1.59478,1.59444,1.59462,429600000.0
2008-04-09 10:55:00,1.59473,1.59493,1.59457,1.59464,411900001.0
2008-04-09 10:56:00,1.59474,1.59483,1.59455,1.5947,508100000.0
2008-04-09 10:57:00,1.59482,1.59519,1.59477,1.59519,406600001.0
2008-04-09 10:58:00,1.59529,1.59576,1.59518,1.59525,397400001.0
2008-04-09 10:59:00,1.59516,1.59547,1.59502,1.59512,783100001.0
2008-04-09 11:00:00,1.59495,1.59507,1.59483,1.5949,491800002.0
2008-04-09 11:01:00,1.59498,1.59539,1.59495,1.59517,562300002.0
2008-04-09 11:02:00,1.59526,1.59572,1.59523,1.59572,539100002.0
2008-04-09 11:03:00,1.59565,1.59565,1.59538,1.59564,244100000.0
2008-04-09 11:04:00,1.59566,1.59589,1.59544,1.59571,592500001.0
2008-04-09 11:05:00,1.59561,1.59609,1.59561,1.59601,510000001.0
2008-04-09 11:06:00,1.59595,1.59597,1.59555,1.59595,583800000.0
2008-04-09 11:07:00,1.59618,1.59658,1.59614,1.59646,379299999.0
2008-04-09 11:08:00,1.59659,1.59659,1.59639,1.59646,358700000.0
2008-04-09 11:09:00,1.59634,1.59634,1.59593,1.59594,378300001.0
2008-04-09 11:10:00,1.59598,1.59616,1.59582,1.59611,455200000.0
2008-04-09 11:11:00,1.59616,1.59647,1.59602,1.59647,509100002.0
2008-04-09 11:12:00,1.59669,1.59726,1.59669,1.59726,588800001.0
2008-04-09 11:13:00,1.59724,1.59724,1.59691,1.59724,386200000.0
2008-04-09 11:14:00,1.59727,1.59755,1.59712,1.59755,474600001.0
2008-04-09 11:15:00,1.5975,1.5975,1.59687,1.59704,437200001.0
2008-04-09 11:16:00,1.59703,1.59707,1.59666,1.59679,455800000.0
2008-04-09 11:17:00,1.59671,1.59693,1.59659,1.59673,408100000.0
2008-04-09 11:18:00,1.59675,1.59696,1.59649,1.59691,363200000.0
2008-04-09 11:19:00,1.59692,1.59721,1.5969,1.59707,434800001.0
2008-04-09 11:20:00,1.59718,1.59748,1.59711,1.59745,666200000.0
2008-04-09 11:21:00,1.59745,1.59751,1.59697,1.59697,567600001.0
2008-04-09 11:22:00,1.59693,1.59731,1.59683,1.59704,618100001.0
2008-04-09 11:23:00,1.59674,1.59694,1.59642,1.5969,477000001.0
2008-04-09 11:24:00,1.59696,1.59755,1.59654,1.59684,395900000.0
2008-04-09 11:25:00,1.59689,1.59757,1.59677,1.59714,420400001.0
2008-04-09 11:26:00,1.59698,1.59703,1.59669,1.59703,510300000.0
2008-04-09 11:27:00,1.59729,1.59846,1.59729,1.59827,589800000.0
2008-04-09 11:28:00,1.59837,1.59837,1.59795,1.59795,351500002.0
2008-04-09 11:29:00,1.59806,1.59806,1.59747,1.59789,447000001.0
2008-04-09 11:30:00,1.59791,1.59834,1.59779,1.59779,540700002.0
2008-04-09 11:31:00,1.59758,1.59817,1.59754,1.59768,574299999.0
2008-04-09 11:32:00,1.59761,1.59776,1.59742,1.59774,413100001.0
2008-04-09 11:33:00,1.59776,1.59825,1.59776,1.59825,511100002.0
2008-04-09 11:34:00,1.59801,1.59826,1.59791,1.59794,623900002.0
2008-04-09 11:35:00,1.59806,1.59806,1.59765,1.5978,480800000.0
2008-04-09 11:36:00,1.59782,1.59805,1.59776,1.59795,490900000.0
2008-04-09 11:37:00,1.59811,1.59855,1.5981,1.59837,473600002.0
2008-04-09 11:38:00,1.59841,1.59844,1.59788,1.598,536100001.0
2008-04-09 11:39:00,1.59779,1.59779,1.5974,1.5974,720100001.0
2008-04-09 11:40:00,1.59763,1.59822,1.59748,1.59822,655400001.0
2008-04-09 11:41:00,1.59815,1.59886,1.59806,1.59866,742600001.0
2008-04-09 11:42:00,1.59869,1.59869,1.59821,1.59827,568500004.0
2008-04-09 11:43:00,1.59832,1.59854,1.59817,1.59843,495400001.0
2008-04-09 11:44:00,1.59826,1.59826,1.59787,1.59823,634600003.0
2008-04-09 11:45:00,1.59809,1.59833,1.59804,1.59829,500000000.0
2008-04-09 11:46:00,1.59839,1.59842,1.59822,1.59823,499999999.0
2008-04-09 11:47:00,1.59813,1.59849,1.5981,1.59844,447800000.0
2008-04-09 11:48:00,1.59841,1.59845,1.59808,1.59808,487400001.0
2008-04-09 11:49:00,1.59812,1.59825,1.59782,1.59784,444100000.0
2008-04-09 11:50:00,1.59782,1.59804,1.59756,1.59759,333500001.0
2008-04-09 11:51:00,1.59772,1.59794,1.59753,1.59793,160700000.0
2008-04-09 11:52:00,1.59782,1.5979,1.59768,1.59769,278900000.0
2008-04-09 11:53:00,1.5976,1.59801,1.59757,1.59777,154800000.0
2008-04-09 11:54:00,1.59775,1.59822,1.59775,1.59814,357300000.0
2008-04-09 11:55:00,1.59825,1.59852,1.59807,1.59807,476399999.0
2008-04-09 11:56:00,1.59802,1.59802,1.59767,1.59779,500500002.0
2008-04-09 11:57:00,1.59789,1.59808,1.59769,1.59785,519500001.0
2008-04-09 11:58:00,1.59787,1.59819,1.5978,1.5978,600600002.0
2008-04-09 11:59:00,1.59787,1.59803,1.59755,1.59763,400000000.0
2008-04-09 12:00:00,1.59775,1.59791,1.59755,1.59786,502000000.0
2008-04-09 12:01:00,1.59791,1.59799,1.59768,1.59774,423100000.0
2008-04-09 12:02:00,1.59767,1.59778,1.59756,1.59771,386800001.0
2008-04-09 12:03:00,1.59773,1.59794,1.59773,1.59784,370800000.0
2008-04-09 12:04:00,1.59779,1.59791,1.5976,1.59774,385099999.0
2008-04-09 12:05:00,1.59771,1.59792,1.59763,1.59763,334500000.0
2008-04-09 12:06:00,1.59765,1.59833,1.59765,1.59815,326300000.0
2008-04-09 12:07:00,1.59831,1.59898,1.59831,1.59894,386799999.0
2008-04-09 12:08:00,1.5988,1.59884,1.59851,1.59876,476600001.0
2008-04-09 12:09:00,1.59873,1.59883,1.59849,1.59871,415700003.0
2008-04-09 12:10:00,1.59874,1.59911,1.59874,1.59887,359800000.0
2008-04-09 12:11:00,1.59883,1.59888,1.59859,1.59868,249800001.0
2008-04-09 12:12:00,1.59866,1.59889,1.59865,1.59882,262800000.0
2008-04-09 12:13:00,1.59884,1.59933,1.59884,1.59933,515400000.0
2008-04-09 12:14:00,1.59938,1.59938,1.59898,1.59934,561100000.0
2008-04-09 12:15:00,1.59921,1.59949,1.59919,1.5994,316800000.0
2008-04-09 12:16:00,1.59921,1.59939,1.599,1.59926,420600002.0
2008-04-09 12:17:00,1.59934,1.59944,1.59918,1.59921,208300000.0
2008-04-09 12:18:00,1.59922,1.59945,1.59898,1.59945,263400000.0
2008-04-09 12:19:00,1.59948,1.59953,1.59926,1.59939,431600000.0
2008-04-09 12:20:00,1.5994,1.5995,1.59925,1.5994,424800001.0
2008-04-09 12:21:00,1.59941,1.59962,1.59937,1.59953,390200000.0
2008-04-09 12:22:00,1.59947,1.59954,1.59887,1.59891,285700001.0
2008-04-09 12:23:00,1.59876,1.59896,1.59865,1.59873,329000001.0
2008-04-09 12:24:00,1.59847,1.59876,1.59817,1.5986,605500001.0
2008-04-09 12:25:00,1.59862,1.5988,1.59844,1.59878,404000000.0
2008-04-09 12:26:00,1.59862,1.59878,1.59846,1.59878,484600001.0
2008-04-09 12:27:00,1.5987,1.59888,1.59864,1.59872,461300000.0
2008-04-09 12:28:00,1.59837,1.59838,1.59777,1.59803,494900001.0
2008-04-09 12:29:00,1.59783,1.59783,1.59719,1.5972,718800001.0
2008-04-09 12:30:00,1.59736,1.59755,1.59727,1.59744,617800001.0
2008-04-09 12:31:00,1.5974,1.59762,1.59723,1.59729,617600000.0
2008-04-09 12:32:00,1.59714,1.59768,1.59714,1.59745,598500001.0
2008-04-09 12:33:00,1.59748,1.59757,1.59717,1.59727,657000000.0
2008-04-09 12:34:00,1.5974,1.59787,1.59739,1.59753,554600001.0
2008-04-09 12:35:00,1.59745,1.59761,1.5973,1.59741,549700000.0
2008-04-09 12:36:00,1.59728,1.59745,1.59724,1.59737,373600000.0
2008-04-09 12:37:00,1.59741,1.59753,1.59733,1.59745,549000000.0
2008-04-09 12:38:00,1.59753,1.59775,1.59748,1.59752,673200000.0
2008-04-09 12:39:00,1.59756,1.59762,1.59734,1.59734,458700002.0
2008-04-09 12:40:00,1.59724,1.59728,1.59698,1.59715,571100000.0
2008-04-09 12:41:00,1.59714,1.59738,1.59713,1.59722,299200000.0
2008-04-09 12:42:00,1.59728,1.59728,1.59699,1.5971,398200003.0
2008-04-09 12:43:00,1.5971,1.59732,1.59684,1.59712,462500001.0
2008-04-09 12:44:00,1.59696,1.59724,1.59688,1.59695,438700001.0
2008-04-09 12:45:00,1.59702,1.5974,1.59694,1.5974,472500000.0
2008-04-09 12:46:00,1.59746,1.59759,1.59741,1.59742,367100001.0
2008-04-09 12:47:00,1.59747,1.59788,1.59747,1.59772,411000001.0
2008-04-09 12:48:00,1.5977,1.59776,1.59741,1.59773,515600001.0
2008-04-09 12:49:00,1.59772,1.598,1.59755,1.59768,499000003.0
2008-04-09 12:50:00,1.59778,1.59865,1.59778,1.59856,467800000.0
2008-04-09 12:51:00,1.59858,1.59877,1.59822,1.59832,454700001.0
2008-04-09 12:52:00,1.59848,1.59881,1.59833,1.59843,341400001.0
2008-04-09 12:53:00,1.59845,1.59851,1.59821,1.59821,235400000.0
2008-04-09 12:54:00,1.59804,1.59832,1.59804,1.59827,380000001.0
2008-04-09 12:55:00,1.59832,1.59849,1.59821,1.59832,422400001.0
2008-04-09 12:56:00,1.59845,1.59852,1.59822,1.5984,424400002.0
2008-04-09 12:57:00,1.59857,1.5987,1.59833,1.5985,497800000.0
2008-04-09 12:58:00,1.59842,1.59846,1.5981,1.59827,388800002.0
2008-04-09 12:59:00,1.59829,1.5985,1.59811,1.59834,623000001.0
2008-04-09 13:00:00,1.59842,1.59856,1.59817,1.59817,225700000.0
2008-04-09 13:01:00,1.59809,1.5983,1.59805,1.59809,325400000.0
2008-04-09 13:02:00,1.59795,1.59817,1.59787,1.59814,438600001.0
2008-04-09 13:03:00,1.59816,1.59843,1.59795,1.59829,460300002.0
2008-04-09 13:04:00,1.59839,1.59871,1.59835,1.59835,212500000.0
2008-04-09 13:05:00,1.5983,1.59843,1.59804,1.59804,154000000.0
2008-04-09 13:06:00,1.59774,1.59785,1.59756,1.59773,400800000.0
2008-04-09 13:07:00,1.59762,1.59782,1.59762,1.59779,304100001.0
2008-04-09 13:08:00,1.59798,1.59813,1.59779,1.59813,170700001.0
2008-04-09 13:09:00,1.59807,1.59843,1.59802,1.59816,298200000.0
2008-04-09 13:10:00,1.5982,1.5982,1.59797,1.598,145300001.0
2008-04-09 13:11:00,1.59802,1.59807,1.59773,1.59788,375700000.0
2008-04-09 13:12:00,1.59786,1.59829,1.59784,1.59829,284400001.0
2008-04-09 13:13:00,1.59803,1.5983,1.59803,1.59815,296500001.0
2008-04-09 13:14:00,1.59813,1.59839,1.59813,1.59821,383100001.0
2008-04-09 13:15:00,1.59816,1.59825,1.59784,1.59805,503799997.0
2008-04-09 13:16:00,1.59799,1.59806,1.59783,1.59783,113000000.0
2008-04-09 13:17:00,1.59797,1.59805,1.59778,1.59799,141700001.0
2008-04-09 13:18:00,1.59809,1.59877,1.59809,1.5984,299100001.0
2008-04-09 13:19:00,1.59823,1.59885,1.59797,1.59883,334900000.0
2008-04-09 13:20:00,1.59879,1.59879,1.59833,1.59833,219700001.0
2008-04-09 13:21:00,1.59836,1.59836,1.59822,1.5983,154600000.0
2008-04-09 13:22:00,1.5984,1.5987,1.5984,1.59867,210100000.0
2008-04-09 13:23:00,1.59862,1.59882,1.59849,1.59849,264500000.0
2008-04-09 13:24:00,1.59857,1.59874,1.5985,1.59874,208400000.0
2008-04-09 13:25:00,1.59882,1.5991,1.59881,1.59886,143300000.0
2008-04-09 13:26:00,1.59887,1.59912,1.59862,1.59876,165600000.0
2008-04-09 13:27:00,1.59874,1.59913,1.59874,1.59904,326400000.0
2008-04-09 13:28:00,1.599,1.5991,1.59872,1.59872,454500000.0
2008-04-09 13:29:00,1.59855,1.59862,1.59828,1.59858,581700001.0
2008-04-09 13:30:00,1.59838,1.59878,1.59837,1.59849,529600001.0
2008-04-09 13:31:00,1.59845,1.59856,1.59821,1.59835,483400000.0
2008-04-09 13:32:00,1.59851,1.59854,1.59835,1.59847,238400001.0
2008-04-09 13:33:00,1.59884,1.5991,1.59797,1.59797,389600001.0
2008-04-09 13:34:00,1.59779,1.59796,1.59755,1.59785,364500001.0
2008-04-09 13:35:00,1.59799,1.59849,1.59778,1.59846,337400000.0
2008-04-09 13:36:00,1.59847,1.59877,1.59836,1.59865,458500002.0
2008-04-09 13:37:00,1.59865,1.59903,1.59863,1.59903,405500000.0
2008-04-09 13:38:00,1.59873,1.59899,1.59858,1.59867,362300002.0
2008-04-09 13:39:00,1.59862,1.59862,1.59837,1.59849,291100001.0
2008-04-09 13:40:00,1.59838,1.59874,1.59836,1.59863,386400001.0
2008-04-09 13:41:00,1.59877,1.59888,1.59854,1.59857,234700000.0
2008-04-09 13:42:00,1.59857,1.59867,1.59854,1.59858,168200000.0
2008-04-09 13:43:00,1.59851,1.59863,1.59851,1.59863,112400001.0
2008-04-09 13:44:00,1.59862,1.59891,1.59852,1.59858,286600000.0
2008-04-09 13:45:00,1.59845,1.59851,1.59805,1.59825,482000001.0
2008-04-09 13:46:00,1.59839,1.59864,1.59837,1.59864,386700000.0
2008-04-09 13:47:00,1.59867,1.59887,1.59852,1.59858,482700001.0
2008-04-09 13:48:00,1.59852,1.59857,1.59842,1.59849,204200001.0
2008-04-09 13:49:00,1.59849,1.5988,1.59833,1.59839,242900001.0
2008-04-09 13:50:00,1.59857,1.59886,1.59857,1.59886,304500001.0
2008-04-09 13:51:00,1.59894,1.59894,1.59876,1.59892,244500000.0
2008-04-09 13:52:00,1.59899,1.5991,1.59877,1.59892,416000001.0
2008-04-09 13:53:00,1.59888,1.59897,1.59853,1.59858,499300000.0
2008-04-09 13:54:00,1.59863,1.59914,1.59859,1.5989,387900001.0
2008-04-09 13:55:00,1.5991,1.59924,1.59897,1.59906,342200001.0
2008-04-09 13:56:00,1.59928,1.59959,1.59908,1.59957,384300000.0
2008-04-09 13:57:00,1.59941,1.59957,1.59915,1.59921,337700001.0
2008-04-09 13:58:00,1.59909,1.59929,1.59901,1.59912,234900001.0
2008-04-09 13:59:00,1.59906,1.59941,1.59893,1.59895,371700001.0
2008-04-09 14:00:00,1.59882,1.59911,1.59876,1.59878,290700000.0
2008-04-09 14:01:00,1.59876,1.59889,1.59855,1.59874,378000003.0
2008-04-09 14:02:00,1.59873,1.59919,1.59867,1.599,280800001.0
2008-04-09 14:03:00,1.599,1.59916,1.59891,1.59893,379900000.0
2008-04-09 14:04:00,1.59902,1.59927,1.59893,1.59893,432700001.0
2008-04-09 14:05:00,1.59897,1.59964,1.59897,1.59948,342400002.0
2008-04-09 14:06:00,1.60049,1.60063,1.60025,1.60052,332100001.0
2008-04-09 14:07:00,1.60077,1.60096,1.60046,1.60089,388700000.0
2008-04-09 14:08:00,1.60091,1.6011,1.60072,1.6009,395500000.0
2008-04-09 14:09:00,1.60091,1.60113,1.60086,1.60103,193000001.0
2008-04-09 14:10:00,1.60104,1.60132,1.60104,1.60132,302400000.0
2008-04-09 14:11:00,1.60144,1.60145,1.60117,1.60145,113800000.0
2008-04-09 14:12:00,1.60146,1.60183,1.60141,1.60164,225300000.0
2008-04-09 14:13:00,1.60175,1.60221,1.60175,1.60189,160000000.0
2008-04-09 14:14:00,1.60179,1.60194,1.60162,1.60181,205400001.0
2008-04-09 14:15:00,1.60186,1.60186,1.60142,1.60167,379200000.0
2008-04-09 14:16:00,1.60164,1.602,1.60161,1.60183,180800000.0
2008-04-09 14:17:00,1.60187,1.60209,1.60171,1.60178,668600001.0
2008-04-09 14:18:00,1.60169,1.60181,1.60139,1.60162,364000000.0
2008-04-09 14:19:00,1.60167,1.60198,1.60154,1.60173,453500000.0
2008-04-09 14:20:00,1.60171,1.60171,1.60125,1.60135,226300000.0
2008-04-09 14:21:00,1.60128,1.60135,1.60095,1.60095,355000002.0
2008-04-09 14:22:00,1.60111,1.60132,1.601,1.60115,660500002.0
2008-04-09 14:23:00,1.60145,1.60157,1.60129,1.6013,127400000.0
2008-04-09 14:24:00,1.60142,1.60167,1.60116,1.60138,446800000.0
2008-04-09 14:25:00,1.60144,1.60213,1.60144,1.60179,473300000.0
2008-04-09 14:26:00,1.60195,1.60226,1.60195,1.60206,642500001.0
2008-04-09 14:27:00,1.60218,1.60283,1.60191,1.60278,398600001.0
2008-04-09 14:28:00,1.60288,1.60288,1.60207,1.60251,59600001.0
2008-04-09 14:29:00,1.60279,1.60312,1.60279,1.6031,52700000.0
2008-04-09 14:30:00,1.60305,1.60324,1.60249,1.60302,45600000.0
2008-04-09 14:31:00,1.60272,1.60328,1.60272,1.60321,70400001.0
2008-04-09 14:32:00,1.60337,1.60355,1.60331,1.60345,46200000.0
2008-04-09 14:33:00,1.60333,1.60348,1.60332,1.60346,47400000.0
2008-04-09 14:34:00,1.60343,1.60377,1.60336,1.60373,25400000.0
2008-04-09 14:35:00,1.60394,1.60394,1.60353,1.6036,36300000.0
2008-04-09 14:36:00,1.60373,1.60379,1.60312,1.60312,36600000.0
2008-04-09 14:37:00,1.60388,1.6042,1.6037,1.6042,28200000.0
2008-04-09 14:38:00,1.60425,1.60427,1.60376,1.60376,40000000.0
2008-04-09 14:39:00,1.60306,1.60347,1.60267,1.60311,39600000.0
2008-04-09 14:40:00,1.6032,1.6034,1.60312,1.60331,25600000.0
2008-04-09 14:41:00,1.60349,1.60368,1.60338,1.60367,57900000.0
2008-04-09 14:42:00,1.60371,1.60371,1.6028,1.60325,51200000.0
2008-04-09 14:43:00,1.60307,1.60326,1.60186,1.60186,66700000.0
2008-04-09 14:44:00,1.60165,1.60217,1.60164,1.60204,60600000.0
2008-04-09 14:45:00,1.60196,1.60207,1.60172,1.60172,51800000.0
2008-04-09 14:46:00,1.60188,1.60191,1.60178,1.60179,35200000.0
2008-04-09 14:47:00,1.60182,1.6021,1.60182,1.60199,30500000.0
2008-04-09 14:48:00,1.60207,1.6028,1.60207,1.6028,42400000.0
2008-04-09 14:49:00,1.60325,1.60339,1.60272,1.60304,42000000.0
2008-04-09 14:50:00,1.60288,1.60298,1.6026,1.60285,38400000.0
2008-04-09 14:51:00,1.60272,1.60293,1.60258,1.60282,45000000.0
2008-04-09 14:52:00,1.60241,1.60293,1.60204,1.60204,24400000.0
2008-04-09 14:53:00,1.60186,1.60222,1.60181,1.60202,28000000.0
2008-04-09 14:54:00,1.60255,1.60255,1.60188,1.60188,53000001.0
2008-04-09 14:55:00,1.60231,1.6024,1.60161,1.60161,39600000.0
2008-04-09 14:56:00,1.6018,1.6018,1.60153,1.60172,37500000.0
2008-04-09 14:57:00,1.60163,1.60188,1.60163,1.60178,31000000.0
2008-04-09 14:58:00,1.60188,1.60203,1.60157,1.60171,41600000.0
2008-04-09 14:59:00,1.60187,1.60246,1.60187,1.60231,33100000.0
2008-04-09 15:00:00,1.60238,1.60255,1.60197,1.60197,38600000.0
2008-04-09 15:01:00,1.60232,1.60252,1.60212,1.6024,30400000.0
2008-04-09 15:02:00,1.60265,1.60294,1.60261,1.60294,26500000.0
2008-04-09 15:03:00,1.60298,1.60345,1.60287,1.60324,42200000.0
2008-04-09 15:04:00,1.60319,1.60364,1.60319,1.60334,30200000.0
2008-04-09 15:05:00,1.60333,1.60379,1.60333,1.60377,36300000.0
2008-04-09 15:06:00,1.60414,1.60453,1.604,1.60407,48400000.0
2008-04-09 15:07:00,1.60401,1.60421,1.6035,1.60409,33000000.0
2008-04-09 15:08:00,1.60379,1.60411,1.60357,1.60357,42200000.0
2008-04-09 15:09:00,1.60346,1.60378,1.60346,1.60359,51500000.0
2008-04-09 15:10:00,1.60344,1.60344,1.60304,1.60307,36200000.0
2008-04-09 15:11:00,1.60301,1.60325,1.60289,1.60307,41500000.0
2008-04-09 15:12:00,1.60288,1.60311,1.60288,1.60288,36100000.0
2008-04-09 15:13:00,1.6029,1.60304,1.60277,1.60298,29600000.0
2008-04-09 15:14:00,1.60268,1.60309,1.60268,1.60293,40800001.0
2008-04-09 15:15:00,1.60307,1.60307,1.60247,1.60292,59900000.0
2008-04-09 15:16:00,1.60287,1.60327,1.60287,1.60327,34000000.0
2008-04-09 15:17:00,1.60338,1.60339,1.60309,1.60318,42800000.0
2008-04-09 15:18:00,1.60298,1.60324,1.60282,1.60314,42600000.0
2008-04-09 15:19:00,1.60327,1.60347,1.60309,1.60331,30400000.0
2008-04-09 15:20:00,1.60354,1.60395,1.60354,1.60395,24600000.0
2008-04-09 15:21:00,1.60379,1.60401,1.60357,1.60397,26500000.0
2008-04-09 15:22:00,1.60356,1.60379,1.60341,1.60341,62000001.0
2008-04-09 15:23:00,1.60317,1.60373,1.60291,1.60373,40600000.0
2008-04-09 15:24:00,1.60384,1.60384,1.60362,1.60373,35600000.0
2008-04-09 15:25:00,1.60353,1.60401,1.60332,1.60379,15800000.0
2008-04-09 15:26:00,1.60397,1.604,1.60367,1.60378,41100000.0
2008-04-09 15:27:00,1.60366,1.60407,1.60366,1.60396,42400000.0
2008-04-09 15:28:00,1.6039,1.60406,1.60386,1.60406,35200000.0
2008-04-09 15:29:00,1.60421,1.60432,1.60409,1.60409,37500000.0
2008-04-09 15:30:00,1.60419,1.60435,1.60404,1.60423,34000000.0
2008-04-09 15:31:00,1.60441,1.60441,1.60416,1.60416,44400000.0
2008-04-09 15:32:00,1.60389,1.60389,1.60321,1.60335,39900000.0
2008-04-09 15:33:00,1.60326,1.60331,1.6028,1.60288,39400000.0
2008-04-09 15:34:00,1.6026,1.60304,1.6026,1.60282,29800000.0
2008-04-09 15:35:00,1.60302,1.60328,1.60278,1.60287,32600000.0
2008-04-09 15:36:00,1.60324,1.60336,1.60302,1.6032,40000000.0
2008-04-09 15:37:00,1.60355,1.60365,1.60337,1.60348,45600000.0
2008-04-09 15:38:00,1.60321,1.60321,1.60266,1.6028,49600000.0
2008-04-09 15:39:00,1.60264,1.60264,1.60223,1.60236,24400000.0
2008-04-09 15:40:00,1.60248,1.60272,1.60236,1.60247,31100000.0
2008-04-09 15:41:00,1.6026,1.60266,1.60224,1.60262,34000000.0
2008-04-09 15:42:00,1.60278,1.60314,1.60278,1.60312,32600000.0
2008-04-09 15:43:00,1.60327,1.60405,1.60327,1.60361,40500000.0
2008-04-09 15:44:00,1.60395,1.60415,1.60374,1.60411,25800000.0
2008-04-09 15:45:00,1.60413,1.60426,1.60396,1.60417,52700000.0
2008-04-09 15:46:00,1.60432,1.60437,1.60388,1.60405,33000000.0
2008-04-09 15:47:00,1.60398,1.6041,1.60363,1.6041,47000000.0
2008-04-09 15:48:00,1.60411,1.60411,1.6036,1.60369,39800000.0
2008-04-09 15:49:00,1.60373,1.60397,1.60373,1.60397,69600000.0
2008-04-09 15:50:00,1.60407,1.60417,1.6039,1.6039,30400000.0
2008-04-09 15:51:00,1.60396,1.60415,1.60382,1.604,34000000.0
2008-04-09 15:52:00,1.60418,1.60427,1.60402,1.60408,33600000.0
2008-04-09 15:53:00,1.60397,1.60447,1.60397,1.60437,50400000.0
2008-04-09 15:54:00,1.60449,1.60449,1.60419,1.60437,35000000.0
2008-04-09 15:55:00,1.60445,1.60455,1.60408,1.60445,40200000.0
2008-04-09 15:56:00,1.60424,1.60471,1.60424,1.60466,33700000.0
2008-04-09 15:57:00,1.60478,1.60516,1.60472,1.60502,41800001.0
2008-04-09 15:58:00,1.60518,1.60522,1.60482,1.60491,25800000.0
2008-04-09 15:59:00,1.60509,1.60516,1.60501,1.60509,41800000.0
2008-04-09 16:00:00,1.60504,1.60512,1.60453,1.60453,33400000.0
2008-04-09 16:01:00,1.60442,1.60479,1.60438,1.60461,29800000.0
2008-04-09 16:02:00,1.60449,1.60496,1.60435,1.60479,25300000.0
2008-04-09 16:03:00,1.60456,1.60505,1.60456,1.60482,60700001.0
2008-04-09 16:04:00,1.60474,1.60498,1.60465,1.60474,30400000.0
2008-04-09 16:05:00,1.60463,1.60475,1.60451,1.60464,33800000.0
2008-04-09 16:06:00,1.60457,1.60515,1.60457,1.6049,56100000.0
2008-04-09 16:07:00,1.60491,1.60519,1.60491,1.60517,43400000.0
2008-04-09 16:08:00,1.60523,1.60523,1.60477,1.60488,20400000.0
2008-04-09 16:09:00,1.60472,1.60472,1.60442,1.60457,44200000.0
2008-04-09 16:10:00,1.60477,1.60495,1.60473,1.60474,25800000.0
2008-04-09 16:11:00,1.60426,1.60527,1.60426,1.60501,26800000.0
2008-04-09 16:12:00,1.60488,1.60557,1.60488,1.60538,40300000.0
2008-04-09 16:13:00,1.60543,1.60559,1.6054,1.60559,18400000.0
2008-04-09 16:14:00,1.60559,1.60629,1.60535,1.60621,37600000.0
2008-04-09 16:15:00,1.6061,1.60648,1.60608,1.60648,37200000.0
2008-04-09 16:16:00,1.6067,1.60694,1.60652,1.60669,30300000.0
2008-04-09 16:17:00,1.60658,1.60684,1.60647,1.60666,32000000.0
2008-04-09 16:18:00,1.6067,1.6067,1.60651,1.60651,22000000.0
2008-04-09 16:19:00,1.60696,1.6075,1.60696,1.60729,34100000.0
2008-04-09 16:20:00,1.60732,1.60732,1.60691,1.60714,39800000.0
2008-04-09 16:21:00,1.60714,1.60719,1.60679,1.607,39600000.0
2008-04-09 16:22:00,1.60697,1.60733,1.60688,1.60724,42800000.0
2008-04-09 16:23:00,1.607,1.60702,1.60681,1.60693,36400000.0
2008-04-09 16:24:00,1.60698,1.6071,1.60656,1.60656,23000000.0
2008-04-09 16:25:00,1.60651,1.60653,1.60604,1.6061,45800000.0
2008-04-09 16:26:00,1.60654,1.60672,1.60634,1.60665,52600000.0
2008-04-09 16:27:00,1.60674,1.60733,1.60674,1.60707,31400000.0
2008-04-09 16:28:00,1.60729,1.60735,1.60692,1.60692,32800000.0
2008-04-09 16:29:00,1.60682,1.60697,1.60647,1.60697,26800000.0
2008-04-09 16:30:00,1.60702,1.6071,1.60673,1.60684,39800000.0
2008-04-09 16:31:00,1.60682,1.60688,1.60654,1.60666,52000000.0
2008-04-09 16:32:00,1.60713,1.60722,1.60666,1.60703,31000000.0
2008-04-09 16:33:00,1.60711,1.60711,1.60663,1.60663,48300000.0
2008-04-09 16:34:00,1.60663,1.60677,1.60631,1.60677,30600000.0
2008-04-09 16:35:00,1.60691,1.60694,1.60662,1.6069,34400000.0
2008-04-09 16:36:00,1.60684,1.60707,1.60668,1.60703,34400000.0
2008-04-09 16:37:00,1.60703,1.60717,1.60682,1.60692,51800001.0
2008-04-09 16:38:00,1.60694,1.6074,1.60694,1.60716,44100000.0
2008-04-09 16:39:00,1.60747,1.60769,1.60721,1.60751,31200001.0
2008-04-09 16:40:00,1.608,1.608,1.60777,1.60798,51400000.0
2008-04-09 16:41:00,1.6082,1.6083,1.60785,1.60825,28000000.0
2008-04-09 16:42:00,1.60821,1.60851,1.60807,1.6083,39800000.0
2008-04-09 16:43:00,1.60824,1.60849,1.60821,1.60833,39500000.0
2008-04-09 16:44:00,1.60848,1.60891,1.60848,1.60875,35200000.0
2008-04-09 16:45:00,1.60867,1.60867,1.6084,1.6084,32200000.0
2008-04-09 16:46:00,1.60885,1.60885,1.60836,1.60836,44200000.0
2008-04-09 16:47:00,1.60855,1.60927,1.60855,1.60918,42400000.0
2008-04-09 16:48:00,1.60948,1.60948,1.60919,1.6093,47200000.0
2008-04-09 16:49:00,1.6093,1.60967,1.60915,1.6094,44600000.0
2008-04-09 16:50:00,1.60942,1.61051,1.60942,1.61035,49300000.0
2008-04-09 16:51:00,1.61038,1.6106,1.61018,1.6106,31700000.0
2008-04-09 16:52:00,1.61064,1.61066,1.61042,1.61044,47200000.0
2008-04-09 16:53:00,1.61063,1.61167,1.61063,1.61167,38400000.0
2008-04-09 16:54:00,1.61175,1.61179,1.61109,1.6112,43400000.0
2008-04-09 16:55:00,1.61129,1.61129,1.61057,1.61079,31800000.0
2008-04-09 16:56:00,1.61078,1.6115,1.61078,1.6115,37400000.0
2008-04-09 16:57:00,1.61161,1.61179,1.61108,1.61108,38800000.0
2008-04-09 16:58:00,1.61059,1.61139,1.61059,1.61124,33600000.0
2008-04-09 16:59:00,1.61124,1.61149,1.61062,1.61099,34200000.0
2008-04-09 17:00:00,1.61068,1.61096,1.61005,1.61005,61100000.0
2008-04-09 17:01:00,1.60973,1.60998,1.60962,1.60962,76000001.0
2008-04-09 17:02:00,1.60963,1.6098,1.60958,1.60962,29200000.0
2008-04-09 17:03:00,1.60981,1.6099,1.60947,1.60973,40400000.0
2008-04-09 17:04:00,1.60977,1.61003,1.60975,1.61003,39000000.0
2008-04-09 17:05:00,1.60997,1.61038,1.60963,1.61038,28600000.0
2008-04-09 17:06:00,1.61034,1.61034,1.60927,1.6094,39500000.0
2008-04-09 17:07:00,1.60942,1.60942,1.60916,1.60916,61800000.0
2008-04-09 17:08:00,1.60901,1.60906,1.60839,1.60901,30400000.0
2008-04-09 17:09:00,1.60906,1.60906,1.60854,1.6089,105700000.0
2008-04-09 17:10:00,1.60891,1.60907,1.60814,1.60825,23400000.0
2008-04-09 17:11:00,1.60831,1.60903,1.60826,1.60903,30400000.0
2008-04-09 17:12:00,1.60891,1.60891,1.60869,1.60878,31600000.0
2008-04-09 17:13:00,1.60887,1.6091,1.60874,1.6091,40000000.0
2008-04-09 17:14:00,1.6088,1.60945,1.6088,1.60935,71600000.0
2008-04-09 17:15:00,1.60983,1.61001,1.60977,1.60983,33200000.0
2008-04-09 17:16:00,1.61007,1.61013,1.60979,1.6099,18600000.0
2008-04-09 17:17:00,1.61021,1.61053,1.60999,1.61051,32200000.0
2008-04-09 17:18:00,1.61086,1.61087,1.61029,1.6108,50600000.0
2008-04-09 17:19:00,1.61052,1.61052,1.61007,1.61034,17400000.0
2008-04-09 17:20:00,1.61008,1.61107,1.61008,1.61075,29200000.0
2008-04-09 17:21:00,1.61098,1.61121,1.61035,1.61072,42600000.0
2008-04-09 17:22:00,1.6109,1.61142,1.61064,1.61086,38700000.0
2008-04-09 17:23:00,1.6106,1.61104,1.6106,1.61094,35600000.0
2008-04-09 17:24:00,1.61087,1.61113,1.61078,1.61097,35900000.0
2008-04-09 17:25:00,1.61089,1.61132,1.61084,1.61114,41000000.0
2008-04-09 17:26:00,1.6111,1.61137,1.61098,1.61107,49000000.0
2008-04-09 17:27:00,1.61129,1.6114,1.61086,1.61086,20000000.0
2008-04-09 17:28:00,1.61117,1.61148,1.61115,1.61115,45000000.0
2008-04-09 17:29:00,1.61108,1.61154,1.61089,1.61149,43000000.0
2008-04-09 17:30:00,1.61144,1.6117,1.61103,1.6117,66000000.0
2008-04-09 17:31:00,1.61166,1.61223,1.61148,1.61202,25800000.0
2008-04-09 17:32:00,1.61171,1.61194,1.61149,1.61149,28700000.0
2008-04-09 17:33:00,1.61169,1.61214,1.6114,1.61212,36200000.0
2008-04-09 17:34:00,1.61232,1.6125,1.61184,1.61223,35200000.0
2008-04-09 17:35:00,1.61222,1.61272,1.61207,1.61233,29800000.0
2008-04-09 17:36:00,1.61214,1.61218,1.61192,1.61192,38200000.0
2008-04-09 17:37:00,1.6121,1.61249,1.61149,1.61249,34800000.0
2008-04-09 17:38:00,1.61258,1.61292,1.61208,1.61208,50600000.0
2008-04-09 17:39:00,1.61225,1.61225,1.61186,1.61211,37700000.0
2008-04-09 17:40:00,1.61221,1.61241,1.61216,1.61234,73300000.0
2008-04-09 17:41:00,1.61254,1.61267,1.61206,1.61263,61900000.0
2008-04-09 17:42:00,1.61271,1.61298,1.61248,1.61265,25400000.0
2008-04-09 17:43:00,1.61255,1.61255,1.61179,1.61218,47100000.0
2008-04-09 17:44:00,1.6121,1.6121,1.61167,1.61167,37000000.0
2008-04-09 17:45:00,1.61185,1.6119,1.61168,1.6118,50700000.0
2008-04-09 17:46:00,1.61181,1.61182,1.61167,1.61179,42200000.0
2008-04-09 17:47:00,1.61181,1.61181,1.61127,1.61134,31800000.0
2008-04-09 17:48:00,1.61136,1.61142,1.61016,1.61016,37200000.0
2008-04-09 17:49:00,1.61005,1.61017,1.60968,1.61014,30600000.0
2008-04-09 17:50:00,1.61011,1.61011,1.60974,1.61006,38200000.0
2008-04-09 17:51:00,1.61034,1.61112,1.61034,1.61104,28900000.0
2008-04-09 17:52:00,1.61118,1.61118,1.61091,1.61103,41200001.0
2008-04-09 17:53:00,1.6109,1.61161,1.61088,1.61161,29800000.0
2008-04-09 17:54:00,1.61167,1.61234,1.61167,1.61228,43800000.0
2008-04-09 17:55:00,1.61242,1.61279,1.61206,1.61274,64300000.0
2008-04-09 17:56:00,1.6125,1.61268,1.6125,1.61255,25600000.0
2008-04-09 17:57:00,1.61263,1.61279,1.61211,1.61211,57600000.0
2008-04-09 17:58:00,1.61181,1.61202,1.61165,1.61182,33800000.0
2008-04-09 17:59:00,1.6111,1.61124,1.61046,1.61046,48800000.0
2008-04-09 18:00:00,1.61054,1.61055,1.61028,1.61049,33800000.0
2008-04-09 18:01:00,1.61055,1.61066,1.61012,1.61041,34200000.0
2008-04-09 18:02:00,1.61052,1.61064,1.61048,1.61052,61700000.0
2008-04-09 18:03:00,1.61029,1.61054,1.61019,1.61019,25600000.0
2008-04-09 18:04:00,1.61035,1.61035,1.61011,1.61012,43000000.0
2008-04-09 18:05:00,1.61031,1.61042,1.61019,1.61019,34400000.0
2008-04-09 18:06:00,1.61008,1.61034,1.60983,1.60991,44800000.0
2008-04-09 18:07:00,1.60996,1.60996,1.60974,1.60987,33400000.0
2008-04-09 18:08:00,1.60989,1.60999,1.60962,1.60983,38600000.0
2008-04-09 18:09:00,1.6098,1.60999,1.6096,1.60988,42200000.0
2008-04-09 18:10:00,1.60992,1.60992,1.60968,1.60982,44900000.0
2008-04-09 18:11:00,1.61003,1.61035,1.60994,1.61016,38800000.0
2008-04-09 18:12:00,1.61034,1.61064,1.61034,1.61041,23900000.0
2008-04-09 18:13:00,1.61049,1.61064,1.61034,1.61053,40700000.0
2008-04-09 18:14:00,1.61,1.61043,1.60996,1.60996,35600000.0
2008-04-09 18:15:00,1.60963,1.60968,1.60926,1.60927,38600000.0
2008-04-09 18:16:00,1.60955,1.60958,1.60931,1.60931,25600000.0
2008-04-09 18:17:00,1.60937,1.60947,1.60897,1.60897,33600000.0
2008-04-09 18:18:00,1.60891,1.60929,1.60886,1.6091,43700000.0
2008-04-09 18:19:00,1.60912,1.60933,1.60902,1.60904,28000000.0
2008-04-09 18:20:00,1.60892,1.60903,1.60871,1.60873,30200000.0
2008-04-09 18:21:00,1.60874,1.60875,1.60841,1.60863,41100000.0
2008-04-09 18:22:00,1.6086,1.60949,1.6086,1.60943,51000001.0
2008-04-09 18:23:00,1.60924,1.60924,1.60885,1.60885,33000000.0
2008-04-09 18:24:00,1.60878,1.60885,1.60864,1.60885,42200000.0
2008-04-09 18:25:00,1.60884,1.60894,1.60845,1.60863,35600000.0
2008-04-09 18:26:00,1.60875,1.60896,1.60861,1.6089,31800001.0
2008-04-09 18:27:00,1.60897,1.60924,1.6088,1.60915,35200000.0
2008-04-09 18:28:00,1.60896,1.60907,1.6088,1.60886,33000000.0
2008-04-09 18:29:00,1.60881,1.60904,1.60874,1.60893,45100000.0
2008-04-09 18:30:00,1.60919,1.60938,1.60906,1.60938,31000000.0
2008-04-09 18:31:00,1.60948,1.60966,1.60939,1.60966,35900000.0
2008-04-09 18:32:00,1.60976,1.61029,1.60964,1.61029,29200000.0
2008-04-09 18:33:00,1.61035,1.61035,1.60963,1.60963,32400000.0
2008-04-09 18:34:00,1.60949,1.60965,1.60938,1.60947,44400000.0
2008-04-09 18:35:00,1.60958,1.60961,1.60937,1.60942,51500000.0
2008-04-09 18:36:00,1.60912,1.60927,1.60899,1.60899,49400000.0
2008-04-09 18:37:00,1.60906,1.60924,1.60906,1.60908,27200000.0
2008-04-09 18:38:00,1.60905,1.60919,1.60887,1.60907,35000000.0
2008-04-09 18:39:00,1.60904,1.60942,1.60898,1.6091,22000000.0
2008-04-09 18:40:00,1.60885,1.60919,1.60877,1.60877,22000000.0
2008-04-09 18:41:00,1.60889,1.60918,1.60889,1.6091,28000000.0
2008-04-09 18:42:00,1.60886,1.60907,1.60881,1.60905,35000000.0
2008-04-09 18:43:00,1.60903,1.60925,1.60885,1.60885,37000000.0
2008-04-09 18:44:00,1.60905,1.60942,1.60905,1.60907,26600000.0
2008-04-09 18:45:00,1.6092,1.60993,1.6092,1.60974,29400000.0
2008-04-09 18:46:00,1.60983,1.60983,1.60945,1.60945,44600000.0
2008-04-09 18:47:00,1.60966,1.60969,1.60947,1.60952,29500000.0
2008-04-09 18:48:00,1.60936,1.61003,1.60914,1.60918,32800000.0
2008-04-09 18:49:00,1.60893,1.60899,1.60873,1.60879,31800000.0
2008-04-09 18:50:00,1.60875,1.60883,1.60844,1.60876,31600000.0
2008-04-09 18:51:00,1.60873,1.60917,1.60868,1.60889,38000000.0
2008-04-09 18:52:00,1.60873,1.60909,1.60873,1.60909,30500000.0
2008-04-09 18:53:00,1.6094,1.61024,1.6094,1.61021,28900000.0
2008-04-09 18:54:00,1.61055,1.61068,1.61032,1.6104,49600000.0
2008-04-09 18:55:00,1.61058,1.61107,1.61058,1.61104,39800001.0
2008-04-09 18:56:00,1.61099,1.61145,1.61099,1.6112,34800000.0
2008-04-09 18:57:00,1.61196,1.61203,1.61149,1.61149,34600000.0
2008-04-09 18:58:00,1.61157,1.61175,1.61085,1.61092,29200000.0
2008-04-09 18:59:00,1.61096,1.61138,1.61036,1.61138,28000000.0
2008-04-09 19:00:00,1.61174,1.61269,1.61174,1.61207,42500000.0
2008-04-09 19:01:00,1.61211,1.61222,1.61196,1.61222,50300000.0
2008-04-09 19:02:00,1.61209,1.61219,1.61197,1.61218,37400000.0
2008-04-09 19:03:00,1.61211,1.61219,1.61176,1.61219,29200000.0
2008-04-09 19:04:00,1.61214,1.61236,1.61186,1.61192,46900000.0
2008-04-09 19:05:00,1.61195,1.61245,1.61195,1.61217,36800000.0
2008-04-09 19:06:00,1.61212,1.61214,1.61187,1.61201,30800000.0
2008-04-09 19:07:00,1.61173,1.61173,1.61126,1.6116,37000000.0
2008-04-09 19:08:00,1.61132,1.61167,1.61132,1.61149,46400001.0
2008-04-09 19:09:00,1.61154,1.61155,1.61104,1.61104,35200000.0
2008-04-09 19:10:00,1.61103,1.61103,1.61063,1.61063,55100000.0
2008-04-09 19:11:00,1.61109,1.61164,1.61109,1.61149,40000000.0
2008-04-09 19:12:00,1.61123,1.61145,1.61122,1.61145,24400000.0
2008-04-09 19:13:00,1.61132,1.61132,1.61083,1.61108,38500000.0
2008-04-09 19:14:00,1.61078,1.6111,1.61074,1.61074,38100000.0
2008-04-09 19:15:00,1.6104,1.61048,1.61015,1.61048,26200000.0
2008-04-09 19:16:00,1.61042,1.61083,1.61041,1.61073,31500000.0
2008-04-09 19:17:00,1.61076,1.61076,1.61039,1.61059,52100000.0
2008-04-09 19:18:00,1.61045,1.61045,1.60998,1.61002,45200000.0
2008-04-09 19:19:00,1.61014,1.61014,1.60947,1.61001,44400001.0
2008-04-09 19:20:00,1.6099,1.60993,1.6093,1.60993,33700000.0
2008-04-09 19:21:00,1.60971,1.61009,1.60971,1.61002,33600000.0
2008-04-09 19:22:00,1.61016,1.6104,1.61003,1.61021,31900000.0
2008-04-09 19:23:00,1.61029,1.61073,1.6101,1.61062,51800000.0
2008-04-09 19:24:00,1.61041,1.61049,1.61027,1.61045,39000000.0
2008-04-09 19:25:00,1.61052,1.61058,1.61019,1.61058,19800000.0
2008-04-09 19:26:00,1.61027,1.61068,1.61023,1.6103,37600000.0
2008-04-09 19:27:00,1.61013,1.61037,1.60998,1.6103,39000000.0
2008-04-09 19:28:00,1.61041,1.61072,1.61041,1.6106,36200000.0
2008-04-09 19:29:00,1.6105,1.61082,1.61039,1.61082,22100000.0
2008-04-09 19:30:00,1.61096,1.61098,1.61089,1.61094,32800000.0
2008-04-09 19:31:00,1.61092,1.61095,1.61066,1.61071,38300000.0
2008-04-09 19:32:00,1.6106,1.61067,1.61039,1.61052,42400000.0
2008-04-09 19:33:00,1.61059,1.61062,1.61038,1.61051,55100000.0
2008-04-09 19:34:00,1.61017,1.61023,1.60966,1.60966,33900000.0
2008-04-09 19:35:00,1.60963,1.60976,1.60935,1.60955,25800000.0
2008-04-09 19:36:00,1.60929,1.60941,1.60905,1.60928,26800000.0
2008-04-09 19:37:00,1.60922,1.60944,1.609,1.609,20600000.0
2008-04-09 19:38:00,1.6088,1.60925,1.6088,1.60907,31400000.0
2008-04-09 19:39:00,1.60928,1.60932,1.60911,1.60927,34800000.0
2008-04-09 19:40:00,1.60948,1.60959,1.6093,1.60941,46600000.0
2008-04-09 19:41:00,1.60972,1.60986,1.60972,1.60976,42900000.0
2008-04-09 19:42:00,1.60972,1.6101,1.60972,1.6101,50000000.0
2008-04-09 19:43:00,1.60999,1.60999,1.60957,1.60992,24600000.0
2008-04-09 19:44:00,1.60983,1.60983,1.60952,1.60976,26200000.0
2008-04-09 19:45:00,1.60976,1.60982,1.60949,1.60955,57800000.0
2008-04-09 19:46:00,1.60958,1.60974,1.60936,1.60936,56000001.0
2008-04-09 19:47:00,1.60996,1.61038,1.60996,1.61038,38800000.0
2008-04-09 19:48:00,1.61057,1.6106,1.61051,1.61056,23600000.0
2008-04-09 19:49:00,1.61069,1.61075,1.61054,1.61072,46100000.0
2008-04-09 19:50:00,1.61076,1.61076,1.61044,1.61062,26200000.0
2008-04-09 19:51:00,1.61039,1.61073,1.61033,1.61043,53400000.0
2008-04-09 19:52:00,1.61052,1.61065,1.61039,1.61051,44800000.0
2008-04-09 19:53:00,1.61049,1.61056,1.61001,1.61024,34400000.0
2008-04-09 19:54:00,1.61021,1.61071,1.61021,1.61057,34400000.0
2008-04-09 19:55:00,1.61049,1.61097,1.61049,1.61079,25800000.0
2008-04-09 19:56:00,1.61086,1.61123,1.61086,1.61123,38600000.0
2008-04-09 19:57:00,1.61134,1.61135,1.61105,1.61121,41900000.0
2008-04-09 19:58:00,1.61094,1.61094,1.61061,1.61061,20400000.0
2008-04-09 19:59:00,1.61084,1.61115,1.61084,1.61098,37100000.0
2008-04-09 20:00:00,1.61115,1.61152,1.61106,1.61106,45800000.0
2008-04-09 20:01:00,1.61146,1.61146,1.61056,1.61056,45800000.0
2008-04-09 20:02:00,1.61067,1.61072,1.61043,1.61043,29000000.0
2008-04-09 20:03:00,1.61039,1.61039,1.61004,1.61034,34800000.0
2008-04-09 20:04:00,1.61018,1.61043,1.61,1.61036,39000000.0
2008-04-09 20:05:00,1.6102,1.61038,1.61016,1.61019,35200000.0
2008-04-09 20:06:00,1.61052,1.6109,1.6104,1.6109,64800002.0
2008-04-09 20:07:00,1.61087,1.61087,1.61055,1.61066,48300000.0
2008-04-09 20:08:00,1.61064,1.6108,1.61039,1.61067,24400000.0
2008-04-09 20:09:00,1.61069,1.61124,1.61069,1.61124,20800000.0
2008-04-09 20:10:00,1.61123,1.61212,1.61123,1.61209,63400001.0
2008-04-09 20:11:00,1.61214,1.61214,1.61196,1.61206,19800000.0
2008-04-09 20:12:00,1.61222,1.61234,1.6119,1.61232,39800000.0
2008-04-09 20:13:00,1.6128,1.61285,1.61261,1.61264,51400001.0
2008-04-09 20:14:00,1.61254,1.61284,1.61211,1.61284,49200000.0
2008-04-09 20:15:00,1.61294,1.61295,1.61277,1.61294,28400000.0
2008-04-09 20:16:00,1.61306,1.61306,1.61275,1.61293,35600000.0
2008-04-09 20:17:00,1.61312,1.61317,1.61277,1.61277,43100000.0
2008-04-09 20:18:00,1.61292,1.61307,1.6129,1.61294,35200000.0
2008-04-09 20:19:00,1.61306,1.61306,1.6128,1.61288,34700000.0
2008-04-09 20:20:00,1.61303,1.61303,1.61218,1.61218,28000000.0
2008-04-09 20:21:00,1.61249,1.61259,1.6121,1.61217,42200000.0
2008-04-09 20:22:00,1.61224,1.61229,1.61207,1.61219,39800000.0
2008-04-09 20:23:00,1.61222,1.6123,1.61198,1.61225,44800000.0
2008-04-09 20:24:00,1.61229,1.61229,1.612,1.61204,23200000.0
2008-04-09 20:25:00,1.6123,1.6123,1.61196,1.61196,54000000.0
2008-04-09 20:26:00,1.61186,1.61219,1.61186,1.61207,34400000.0
2008-04-09 20:27:00,1.61218,1.61227,1.61178,1.61203,44200000.0
2008-04-09 20:28:00,1.61209,1.61229,1.61182,1.61182,20600000.0
2008-04-09 20:29:00,1.61182,1.61183,1.61125,1.61176,41400000.0
2008-04-09 20:30:00,1.61171,1.61171,1.61147,1.61151,29000000.0
2008-04-09 20:31:00,1.61138,1.61154,1.61113,1.6112,33800000.0
2008-04-09 20:32:00,1.6111,1.61133,1.61083,1.61133,35800000.0
2008-04-09 20:33:00,1.61129,1.6113,1.61111,1.61116,23200000.0
2008-04-09 20:34:00,1.61133,1.61202,1.61133,1.6119,50500000.0
2008-04-09 20:35:00,1.61184,1.61188,1.61169,1.61186,39800000.0
2008-04-09 20:36:00,1.61204,1.61229,1.61198,1.61216,62700000.0
2008-04-09 20:37:00,1.61216,1.61216,1.61189,1.61212,58600001.0
2008-04-09 20:38:00,1.61227,1.61242,1.61218,1.61234,27000000.0
2008-04-09 20:39:00,1.61225,1.61235,1.61199,1.61211,44100000.0
2008-04-09 20:40:00,1.61224,1.61239,1.61204,1.61218,36200000.0
2008-04-09 20:41:00,1.61216,1.61222,1.61188,1.61206,95100000.0
2008-04-09 20:42:00,1.61193,1.61196,1.61082,1.61105,43600000.0
2008-04-09 20:43:00,1.61128,1.61185,1.61128,1.61132,32000000.0
2008-04-09 20:44:00,1.61148,1.61148,1.61088,1.61129,52200000.0
2008-04-09 20:45:00,1.61119,1.61134,1.61105,1.61124,52600000.0
2008-04-09 20:46:00,1.61122,1.61136,1.61122,1.61136,29400000.0
2008-04-09 20:47:00,1.61113,1.61192,1.61113,1.61192,48100000.0
2008-04-09 20:48:00,1.61175,1.61198,1.61166,1.61196,46400001.0
2008-04-09 20:49:00,1.61204,1.61234,1.61204,1.61225,31000000.0
2008-04-09 20:50:00,1.6123,1.61309,1.6123,1.61309,21800000.0
2008-04-09 20:51:00,1.61288,1.61312,1.61277,1.61306,26200000.0
2008-04-09 20:52:00,1.61303,1.61374,1.61299,1.61361,31500000.0
2008-04-09 20:53:00,1.6133,1.61332,1.61266,1.61266,21800000.0
2008-04-09 20:54:00,1.61233,1.61274,1.61233,1.61261,52400000.0
2008-04-09 20:55:00,1.61275,1.61348,1.6127,1.61345,17200000.0
2008-04-09 20:56:00,1.61311,1.61311,1.61285,1.61305,35400000.0
2008-04-09 20:57:00,1.61292,1.61328,1.61287,1.61287,54600000.0
2008-04-09 20:58:00,1.61278,1.6129,1.61263,1.61275,53200000.0
2008-04-09 20:59:00,1.61252,1.61265,1.61234,1.61258,57200001.0
2008-04-09 21:00:00,1.61215,1.6126,1.61215,1.61254,23000000.0
2008-04-09 21:01:00,1.61285,1.61297,1.6123,1.6123,29200000.0
2008-04-09 21:02:00,1.61276,1.61301,1.6124,1.61292,39600000.0
2008-04-09 21:03:00,1.61271,1.61291,1.61271,1.61282,43900001.0
2008-04-09 21:04:00,1.61252,1.61257,1.61244,1.61253,32900000.0
2008-04-09 21:05:00,1.6123,1.61258,1.61214,1.61229,35600000.0
2008-04-09 21:06:00,1.61235,1.61248,1.6121,1.61248,36200000.0
2008-04-09 21:07:00,1.61262,1.61262,1.6123,1.61252,29400000.0
2008-04-09 21:08:00,1.61262,1.6128,1.61237,1.6128,41200000.0
2008-04-09 21:09:00,1.61286,1.61359,1.61286,1.61343,26800000.0
2008-04-09 21:10:00,1.61349,1.61356,1.6133,1.6135,29400000.0
2008-04-09 21:11:00,1.61351,1.61396,1.61339,1.61364,35000000.0
2008-04-09 21:12:00,1.61379,1.61398,1.61379,1.61389,51000000.0
2008-04-09 21:13:00,1.61369,1.61391,1.61368,1.61377,42000000.0
2008-04-09 21:14:00,1.61356,1.61373,1.61347,1.61347,52800001.0
2008-04-09 21:15:00,1.61373,1.61376,1.61339,1.6134,42200000.0
2008-04-09 21:16:00,1.61316,1.61334,1.61279,1.61334,44500000.0
2008-04-09 21:17:00,1.61326,1.61326,1.61285,1.61285,63000001.0
2008-04-09 21:18:00,1.61337,1.61337,1.61256,1.61291,34200000.0
2008-04-09 21:19:00,1.61295,1.61316,1.61289,1.61289,26400000.0
2008-04-09 21:20:00,1.61288,1.61307,1.61278,1.61292,44600000.0
2008-04-09 21:21:00,1.61287,1.61322,1.61287,1.61319,27400000.0
2008-04-09 21:22:00,1.61294,1.61343,1.61294,1.61299,38400000.0
2008-04-09 21:23:00,1.61284,1.61287,1.61242,1.61242,108900000.0
2008-04-09 21:24:00,1.6128,1.61319,1.61273,1.61295,28000000.0
2008-04-09 21:25:00,1.61318,1.61369,1.61318,1.61354,47000000.0
2008-04-09 21:26:00,1.61357,1.61363,1.61341,1.61341,30100000.0
2008-04-09 21:27:00,1.61339,1.6135,1.61325,1.61334,21000000.0
2008-04-09 21:28:00,1.61333,1.61367,1.61333,1.61367,26000000.0
2008-04-09 21:29:00,1.61373,1.61373,1.61355,1.61367,28200000.0
2008-04-09 21:30:00,1.61365,1.61415,1.61365,1.61415,32600000.0
2008-04-09 21:31:00,1.61411,1.61414,1.61395,1.6141,23400000.0
2008-04-09 21:32:00,1.61407,1.61408,1.61364,1.61369,40000000.0
2008-04-09 21:33:00,1.61373,1.61379,1.61354,1.61367,32200000.0
2008-04-09 21:34:00,1.6133,1.6133,1.61298,1.61305,87100000.0
2008-04-09 21:35:00,1.61296,1.61305,1.61262,1.61305,35600000.0
2008-04-09 21:36:00,1.61301,1.61301,1.61235,1.61255,28200000.0
2008-04-09 21:37:00,1.61242,1.61249,1.61228,1.61249,39900000.0
2008-04-09 21:38:00,1.61265,1.61265,1.6121,1.6121,27000000.0
2008-04-09 21:39:00,1.61194,1.61217,1.61194,1.61217,32400000.0
2008-04-09 21:40:00,1.61192,1.61215,1.61173,1.61174,31900000.0
2008-04-09 21:41:00,1.61155,1.6119,1.61155,1.6117,37800000.0
2008-04-09 21:42:00,1.61178,1.61194,1.6115,1.6115,29800000.0
2008-04-09 21:43:00,1.61189,1.61195,1.61182,1.61195,31200000.0
2008-04-09 21:44:00,1.61184,1.61201,1.61171,1.61183,30500000.0
2008-04-09 21:45:00,1.61183,1.61188,1.61147,1.61188,39200000.0
2008-04-09 21:46:00,1.61174,1.61174,1.61137,1.61162,32800000.0
2008-04-09 21:47:00,1.61143,1.61161,1.61136,1.61143,30600000.0
2008-04-09 21:48:00,1.61146,1.61179,1.61146,1.61153,62600000.0
2008-04-09 21:49:00,1.61152,1.61163,1.61139,1.61153,28400000.0
2008-04-09 21:50:00,1.61154,1.61166,1.61152,1.61159,37800000.0
2008-04-09 21:51:00,1.61166,1.61191,1.61166,1.61169,47000000.0
2008-04-09 21:52:00,1.61158,1.61183,1.61149,1.61165,37200000.0
2008-04-09 21:53:00,1.61159,1.6118,1.6114,1.6114,33200000.0
2008-04-09 21:54:00,1.61131,1.61165,1.61131,1.61153,55400000.0
2008-04-09 21:55:00,1.61152,1.6116,1.61128,1.61138,53900000.0
2008-04-09 21:56:00,1.6113,1.61148,1.61125,1.61143,45900000.0
2008-04-09 21:57:00,1.61159,1.61159,1.61108,1.6115,36000000.0
2008-04-09 21:58:00,1.61156,1.61156,1.61129,1.6113,36900000.0
2008-04-09 21:59:00,1.61139,1.6117,1.61118,1.6115,53700000.0
2008-04-09 22:00:00,1.61164,1.61178,1.61164,1.61173,42500000.0
2008-04-09 22:01:00,1.61173,1.61182,1.6116,1.6116,47600000.0
2008-04-09 22:02:00,1.61149,1.61167,1.61144,1.61144,25400000.0
2008-04-09 22:03:00,1.61136,1.61161,1.6113,1.6115,29400000.0
2008-04-09 22:04:00,1.61157,1.61196,1.6115,1.6115,40500000.0
2008-04-09 22:05:00,1.61149,1.61151,1.61129,1.61146,40000000.0
2008-04-09 22:06:00,1.61148,1.61148,1.61102,1.61102,51100000.0
2008-04-09 22:07:00,1.61126,1.61156,1.61126,1.61127,30400000.0
2008-04-09 22:08:00,1.61103,1.61156,1.61103,1.61142,36800000.0
2008-04-09 22:09:00,1.61163,1.61181,1.61146,1.61151,28600000.0
2008-04-09 22:10:00,1.61172,1.61191,1.61165,1.61179,56600000.0
2008-04-09 22:11:00,1.61172,1.61204,1.61172,1.61189,29400000.0
2008-04-09 22:12:00,1.61192,1.61192,1.61144,1.61152,61000000.0
2008-04-09 22:13:00,1.61153,1.61183,1.61153,1.61156,19800000.0
2008-04-09 22:14:00,1.61139,1.61171,1.61139,1.61151,49600000.0
2008-04-09 22:15:00,1.61162,1.61163,1.61136,1.61147,30200000.0
2008-04-09 22:16:00,1.61156,1.6118,1.61155,1.61155,26400000.0
2008-04-09 22:17:00,1.61186,1.61187,1.61154,1.61157,27000000.0
2008-04-09 22:18:00,1.61153,1.61153,1.61108,1.6114,36000000.0
2008-04-09 22:19:00,1.61135,1.61172,1.61135,1.61165,21000000.0
2008-04-09 22:20:00,1.61161,1.61162,1.61117,1.61129,26800000.0
2008-04-09 22:21:00,1.61124,1.61155,1.61112,1.61146,39900001.0
2008-04-09 22:22:00,1.61146,1.61152,1.61128,1.61144,34000000.0
2008-04-09 22:23:00,1.61141,1.61162,1.61141,1.61142,32900000.0
2008-04-09 22:24:00,1.61163,1.61183,1.61152,1.61171,53400000.0
2008-04-09 22:25:00,1.6117,1.61187,1.61169,1.61186,37200000.0
2008-04-09 22:26:00,1.61142,1.61167,1.61142,1.61167,28900000.0
2008-04-09 22:27:00,1.6111,1.61168,1.6111,1.61163,33500000.0
2008-04-09 22:28:00,1.61161,1.61187,1.61154,1.61167,50400000.0
2008-04-09 22:29:00,1.61161,1.61182,1.61149,1.61166,27800000.0
2008-04-09 22:30:00,1.61157,1.61159,1.6113,1.61145,28200000.0
2008-04-09 22:31:00,1.61099,1.61155,1.61099,1.61155,31600000.0
2008-04-09 22:32:00,1.61142,1.61167,1.61142,1.61167,21000000.0
2008-04-09 22:33:00,1.61184,1.61201,1.61183,1.61189,34200000.0
2008-04-09 22:34:00,1.61187,1.61197,1.61162,1.61177,27200000.0
2008-04-09 22:35:00,1.61195,1.61203,1.61186,1.61186,36000000.0
2008-04-09 22:36:00,1.61214,1.61223,1.61149,1.61149,38400000.0
2008-04-09 22:37:00,1.612,1.61211,1.61191,1.61211,44800000.0
2008-04-09 22:38:00,1.61202,1.61218,1.61156,1.61169,35200000.0
2008-04-09 22:39:00,1.6117,1.61187,1.61154,1.61165,32800000.0
2008-04-09 22:40:00,1.61177,1.61188,1.61138,1.61138,55600000.0
2008-04-09 22:41:00,1.6115,1.6115,1.61127,1.61133,36500000.0
2008-04-09 22:42:00,1.61104,1.61117,1.61051,1.61117,24100000.0
2008-04-09 22:43:00,1.61148,1.61175,1.61148,1.61166,29200000.0
2008-04-09 22:44:00,1.6118,1.612,1.6118,1.612,27800000.0
2008-04-09 22:45:00,1.61195,1.61203,1.61189,1.61203,55300000.0
2008-04-09 22:46:00,1.61189,1.61207,1.61186,1.61186,38100000.0
2008-04-09 22:47:00,1.61194,1.61194,1.61168,1.61179,40500000.0
2008-04-09 22:48:00,1.6119,1.61229,1.6119,1.61205,28400000.0
2008-04-09 22:49:00,1.61182,1.61198,1.61154,1.61181,25800000.0
2008-04-09 22:50:00,1.61184,1.61233,1.61181,1.61233,37400000.0
2008-04-09 22:51:00,1.6123,1.61236,1.61215,1.61235,24400000.0
2008-04-09 22:52:00,1.61248,1.61261,1.61229,1.61247,31200000.0
2008-04-09 22:53:00,1.61283,1.61326,1.61283,1.61326,37000000.0
2008-04-09 22:54:00,1.61331,1.61331,1.61313,1.61322,33200000.0
2008-04-09 22:55:00,1.61333,1.61333,1.613,1.613,31400000.0
2008-04-09 22:56:00,1.61321,1.61324,1.61315,1.61321,34100000.0
2008-04-09 22:57:00,1.61322,1.61322,1.61212,1.61212,58000000.0
2008-04-09 22:58:00,1.61221,1.61221,1.61187,1.61187,44300000.0
2008-04-09 22:59:00,1.61205,1.61205,1.61146,1.61166,47400000.0
2008-04-09 23:00:00,1.61159,1.61172,1.61152,1.61152,29400000.0
2008-04-09 23:01:00,1.61169,1.61169,1.61125,1.61133,39000000.0
2008-04-09 23:02:00,1.61126,1.61143,1.61124,1.61143,29400000.0
2008-04-09 23:03:00,1.61151,1.61158,1.61132,1.61132,46800000.0
2008-04-09 23:04:00,1.61112,1.61127,1.61104,1.61123,41800001.0
2008-04-09 23:05:00,1.61121,1.61127,1.61107,1.61119,40200000.0
2008-04-09 23:06:00,1.61079,1.61101,1.61075,1.61101,32200000.0
2008-04-09 23:07:00,1.61109,1.61139,1.61105,1.61132,20000000.0
2008-04-09 23:08:00,1.61143,1.61147,1.61126,1.61132,24100000.0
2008-04-09 23:09:00,1.61142,1.61168,1.61138,1.61157,39800000.0
2008-04-09 23:10:00,1.61161,1.61169,1.61129,1.61149,18800000.0
2008-04-09 23:11:00,1.61172,1.61172,1.61157,1.61165,35900000.0
2008-04-09 23:12:00,1.61172,1.61177,1.61159,1.61159,37000000.0
2008-04-09 23:13:00,1.61098,1.61183,1.61098,1.61157,34600000.0
2008-04-09 23:14:00,1.61165,1.6117,1.61154,1.61167,28000000.0
2008-04-09 23:15:00,1.61161,1.61163,1.61102,1.61155,55400000.0
2008-04-09 23:16:00,1.61162,1.61168,1.61149,1.61161,35000000.0
2008-04-09 23:17:00,1.61176,1.61205,1.61176,1.61183,40800001.0
2008-04-09 23:18:00,1.61205,1.61208,1.61168,1.6119,61100000.0
2008-04-09 23:19:00,1.61194,1.61221,1.61194,1.61221,15600000.0
2008-04-09 23:20:00,1.61272,1.61272,1.6118,1.61237,36200000.0
2008-04-09 23:21:00,1.61272,1.61272,1.61236,1.61239,40400000.0
2008-04-09 23:22:00,1.61241,1.61262,1.61224,1.61262,47400000.0
2008-04-09 23:23:00,1.61257,1.61289,1.61257,1.61287,27800000.0
2008-04-09 23:24:00,1.61263,1.61263,1.6121,1.6121,50700000.0
2008-04-09 23:25:00,1.61215,1.61249,1.61215,1.61241,44200000.0
2008-04-09 23:26:00,1.61241,1.61256,1.61213,1.61256,30400000.0
2008-04-09 23:27:00,1.61245,1.61259,1.61239,1.61239,40900000.0
2008-04-09 23:28:00,1.61232,1.61242,1.61209,1.61209,48300000.0
2008-04-09 23:29:00,1.61219,1.61219,1.61158,1.61197,44000000.0
2008-04-09 23:30:00,1.61211,1.61211,1.61178,1.612,50100000.0
2008-04-09 23:31:00,1.61208,1.61213,1.61173,1.61213,31800000.0
2008-04-09 23:32:00,1.61191,1.61221,1.61191,1.61215,42400000.0
2008-04-09 23:33:00,1.61208,1.61248,1.61208,1.61247,37400000.0
2008-04-09 23:34:00,1.61249,1.61274,1.61236,1.61236,43900000.0
2008-04-09 23:35:00,1.61224,1.61228,1.61208,1.61208,27900000.0
2008-04-09 23:36:00,1.61217,1.61236,1.61217,1.61225,45400000.0
2008-04-09 23:37:00,1.6123,1.61237,1.61226,1.61226,36800000.0
2008-04-09 23:38:00,1.61233,1.6124,1.61219,1.6124,46900000.0
2008-04-09 23:39:00,1.61225,1.61235,1.6122,1.6123,46800000.0
2008-04-09 23:40:00,1.61258,1.61259,1.61245,1.61255,33300000.0
2008-04-09 23:41:00,1.61249,1.61264,1.61213,1.61213,40400000.0
2008-04-09 23:42:00,1.61257,1.61274,1.61247,1.61267,27400000.0
2008-04-09 23:43:00,1.61272,1.61279,1.6123,1.61271,40400000.0
2008-04-09 23:44:00,1.61278,1.61293,1.61271,1.61287,35600000.0
2008-04-09 23:45:00,1.61278,1.61307,1.61255,1.6128,52800000.0
2008-04-09 23:46:00,1.61299,1.61299,1.61235,1.61277,30000000.0
2008-04-09 23:47:00,1.61256,1.61279,1.61228,1.61279,28200000.0
2008-04-09 23:48:00,1.61289,1.61289,1.61266,1.61287,53400000.0
2008-04-09 23:49:00,1.61292,1.61292,1.61237,1.61259,25200000.0
2008-04-09 23:50:00,1.61265,1.61274,1.6124,1.6126,32700000.0
2008-04-09 23:51:00,1.61275,1.6128,1.61241,1.61252,67600001.0
2008-04-09 23:52:00,1.61247,1.61247,1.61208,1.61236,42900000.0
2008-04-09 23:53:00,1.6126,1.61269,1.61241,1.61269,45600001.0
2008-04-09 23:54:00,1.61287,1.61323,1.61229,1.61229,37800000.0
2008-04-09 23:55:00,1.6127,1.61303,1.6127,1.61303,31900000.0
2008-04-09 23:56:00,1.61319,1.61331,1.61302,1.61315,40700000.0
2008-04-09 23:57:00,1.61318,1.61326,1.61313,1.61326,71899999.0
2008-04-09 23:58:00,1.61318,1.6133,1.61288,1.61313,47400000.0
2008-04-09 23:59:00,1.61308,1.61317,1.61272,1.61286,56600000.0
2008-04-10 00:00:00,1.61302,1.61302,1.61243,1.61249,95100000.0
2008-04-10 00:01:00,1.61232,1.61257,1.61232,1.61236,42400000.0
2008-04-10 00:02:00,1.61228,1.61243,1.61191,1.61241,43800000.0
2008-04-10 00:03:00,1.6124,1.61242,1.61222,1.61234,44800000.0
2008-04-10 00:04:00,1.61234,1.61243,1.61234,1.61241,36600001.0
2008-04-10 00:05:00,1.61244,1.61244,1.61212,1.61232,33300000.0
2008-04-10 00:06:00,1.6121,1.6122,1.61203,1.61206,39000000.0
2008-04-10 00:07:00,1.61209,1.61253,1.61209,1.61236,25400000.0
2008-04-10 00:08:00,1.61231,1.61231,1.61194,1.61215,47400000.0
2008-04-10 00:09:00,1.612,1.61202,1.61147,1.61148,38800000.0
2008-04-10 00:10:00,1.61159,1.61182,1.61151,1.61166,21000000.0
2008-04-10 00:11:00,1.61149,1.61186,1.61149,1.61165,23400000.0
2008-04-10 00:12:00,1.61201,1.61225,1.61198,1.61198,22000000.0
2008-04-10 00:13:00,1.61222,1.61251,1.61211,1.61231,20200000.0
2008-04-10 00:14:00,1.61203,1.61222,1.61183,1.61222,41300000.0
2008-04-10 00:15:00,1.61208,1.61232,1.61208,1.61217,29400000.0
2008-04-10 00:16:00,1.61237,1.61248,1.61214,1.61235,44400000.0
2008-04-10 00:17:00,1.6124,1.61253,1.61224,1.61246,40200000.0
2008-04-10 00:18:00,1.61259,1.61264,1.61228,1.61234,30400000.0
2008-04-10 00:19:00,1.61267,1.61271,1.61263,1.61271,36500000.0
2008-04-10 00:20:00,1.61266,1.61266,1.61188,1.61226,40000000.0
2008-04-10 00:21:00,1.61225,1.6125,1.61222,1.6124,42700000.0
2008-04-10 00:22:00,1.61239,1.61239,1.61217,1.61217,37900000.0
2008-04-10 00:23:00,1.61215,1.61216,1.61167,1.6117,63900001.0
2008-04-10 00:24:00,1.61168,1.61168,1.61146,1.61147,41900000.0
2008-04-10 00:25:00,1.6115,1.6119,1.61126,1.61136,47900000.0
2008-04-10 00:26:00,1.61134,1.6114,1.61118,1.6114,39800000.0
2008-04-10 00:27:00,1.61145,1.61149,1.61137,1.61146,43000001.0
2008-04-10 00:28:00,1.61156,1.61164,1.61134,1.61147,44800000.0
2008-04-10 00:29:00,1.61146,1.61159,1.61135,1.61141,47400000.0
2008-04-10 00:30:00,1.61117,1.61156,1.61117,1.61146,43600000.0
2008-04-10 00:31:00,1.61146,1.61158,1.61146,1.61158,34300000.0
2008-04-10 00:32:00,1.61165,1.61188,1.61159,1.61165,25600000.0
2008-04-10 00:33:00,1.61183,1.61183,1.61156,1.6118,32800000.0
2008-04-10 00:34:00,1.6117,1.6117,1.61135,1.61149,44100000.0
2008-04-10 00:35:00,1.61167,1.61181,1.61131,1.61181,47000000.0
2008-04-10 00:36:00,1.61191,1.61191,1.61176,1.61184,21000000.0
2008-04-10 00:37:00,1.61194,1.61197,1.61185,1.61195,44000000.0
2008-04-10 00:38:00,1.61173,1.61173,1.61144,1.61147,50600000.0
2008-04-10 00:39:00,1.61144,1.61166,1.61136,1.61159,45400000.0
2008-04-10 00:40:00,1.61149,1.61159,1.61139,1.61144,44900000.0
2008-04-10 00:41:00,1.61169,1.61175,1.61138,1.61138,25600000.0
2008-04-10 00:42:00,1.61144,1.61163,1.61141,1.61152,29000000.0
2008-04-10 00:43:00,1.61132,1.61158,1.6111,1.61148,51700000.0
2008-04-10 00:44:00,1.61145,1.61146,1.61133,1.61139,47200001.0
2008-04-10 00:45:00,1.61134,1.61134,1.61096,1.611,47400001.0
2008-04-10 00:46:00,1.61106,1.6115,1.61104,1.6115,35200000.0
2008-04-10 00:47:00,1.61156,1.6116,1.61138,1.61148,31800000.0
2008-04-10 00:48:00,1.61125,1.61171,1.61125,1.61157,25800000.0
2008-04-10 00:49:00,1.61163,1.61163,1.61131,1.61158,29800000.0
2008-04-10 00:50:00,1.61131,1.61166,1.61116,1.61166,33100000.0
2008-04-10 00:51:00,1.61158,1.61168,1.61146,1.61163,61200000.0
2008-04-10 00:52:00,1.61151,1.61167,1.61138,1.61155,32800000.0
2008-04-10 00:53:00,1.61119,1.61142,1.61117,1.61134,52200000.0
2008-04-10 00:54:00,1.61108,1.61145,1.61108,1.61137,31800000.0
2008-04-10 00:55:00,1.61091,1.61138,1.61091,1.61123,26800000.0
2008-04-10 00:56:00,1.61133,1.61138,1.61118,1.61135,40000000.0
2008-04-10 00:57:00,1.61144,1.61153,1.61129,1.61129,32800000.0
2008-04-10 00:58:00,1.61149,1.61149,1.61118,1.61126,29000000.0
2008-04-10 00:59:00,1.61143,1.6117,1.61143,1.61156,40900000.0
2008-04-10 01:00:00,1.61152,1.61161,1.6114,1.61142,29200000.0
2008-04-10 01:01:00,1.61146,1.61186,1.61142,1.61186,31500000.0
2008-04-10 01:02:00,1.61193,1.61196,1.61151,1.61151,37400000.0
2008-04-10 01:03:00,1.61191,1.61193,1.61164,1.61193,27000000.0
2008-04-10 01:04:00,1.61186,1.6121,1.61186,1.61196,48800001.0
2008-04-10 01:05:00,1.61188,1.61196,1.61176,1.61183,27600000.0
2008-04-10 01:06:00,1.61207,1.6121,1.61185,1.61207,62300000.0
2008-04-10 01:07:00,1.61214,1.61218,1.61191,1.61199,55700000.0
2008-04-10 01:08:00,1.61201,1.61201,1.61159,1.61159,21800000.0
2008-04-10 01:09:00,1.61207,1.61207,1.61187,1.61205,31600000.0
2008-04-10 01:10:00,1.612,1.61216,1.61183,1.61187,30200000.0
2008-04-10 01:11:00,1.61176,1.61197,1.61176,1.61197,24200000.0
2008-04-10 01:12:00,1.61185,1.61207,1.61162,1.61195,29600000.0
2008-04-10 01:13:00,1.61214,1.61217,1.61187,1.61217,44800000.0
2008-04-10 01:14:00,1.61199,1.61215,1.61182,1.61198,41100000.0
2008-04-10 01:15:00,1.61204,1.61213,1.61178,1.6121,75200000.0
2008-04-10 01:16:00,1.61227,1.61228,1.61205,1.61223,42000000.0
2008-04-10 01:17:00,1.61242,1.6125,1.61225,1.6125,37400000.0
2008-04-10 01:18:00,1.61248,1.61248,1.61204,1.61239,31400000.0
2008-04-10 01:19:00,1.61224,1.61237,1.61217,1.61225,43800000.0
2008-04-10 01:20:00,1.61232,1.61237,1.61179,1.61232,38000000.0
2008-04-10 01:21:00,1.61217,1.61247,1.61217,1.61232,44200000.0
2008-04-10 01:22:00,1.61234,1.61234,1.61204,1.61215,39000000.0
2008-04-10 01:23:00,1.61197,1.61207,1.61182,1.61182,33400000.0
2008-04-10 01:24:00,1.61218,1.61233,1.61212,1.61233,38900000.0
2008-04-10 01:25:00,1.61232,1.61241,1.61204,1.61229,55900000.0
2008-04-10 01:26:00,1.61219,1.61242,1.61217,1.61232,13600000.0
2008-04-10 01:27:00,1.61232,1.6124,1.61217,1.6124,35400000.0
2008-04-10 01:28:00,1.61227,1.61242,1.61202,1.61235,33600000.0
2008-04-10 01:29:00,1.61242,1.61242,1.61227,1.6123,29000000.0
2008-04-10 01:30:00,1.6124,1.6124,1.61192,1.61227,51700000.0
2008-04-10 01:31:00,1.61221,1.61248,1.61221,1.61242,44400000.0
2008-04-10 01:32:00,1.61241,1.61274,1.61236,1.61257,41400000.0
2008-04-10 01:33:00,1.61273,1.61303,1.61273,1.61299,31600000.0
2008-04-10 01:34:00,1.61256,1.61256,1.61183,1.61224,36400000.0
2008-04-10 01:35:00,1.61224,1.61249,1.61212,1.61212,87700000.0
2008-04-10 01:36:00,1.61233,1.61249,1.61224,1.61224,34200000.0
2008-04-10 01:37:00,1.61219,1.61231,1.61192,1.61224,30200000.0
2008-04-10 01:38:00,1.61229,1.61229,1.61197,1.61197,20000000.0
2008-04-10 01:39:00,1.61224,1.61224,1.61203,1.61215,42200001.0
2008-04-10 01:40:00,1.61206,1.61217,1.61201,1.61212,17800000.0
2008-04-10 01:41:00,1.61214,1.61229,1.612,1.61227,41900000.0
2008-04-10 01:42:00,1.61249,1.61249,1.61218,1.61231,28000000.0
2008-04-10 01:43:00,1.61225,1.61236,1.61209,1.61233,25800000.0
2008-04-10 01:44:00,1.61226,1.61226,1.61189,1.61215,32600000.0
2008-04-10 01:45:00,1.6121,1.61222,1.6119,1.61206,44400000.0
2008-04-10 01:46:00,1.61189,1.61197,1.61142,1.61147,30600000.0
2008-04-10 01:47:00,1.61151,1.61182,1.61149,1.61149,35600000.0
2008-04-10 01:48:00,1.61153,1.61153,1.61105,1.61105,44800000.0
2008-04-10 01:49:00,1.6114,1.61153,1.61099,1.61144,30600000.0
2008-04-10 01:50:00,1.61141,1.61149,1.61105,1.61139,37000000.0
2008-04-10 01:51:00,1.61134,1.61144,1.61129,1.61132,24300000.0
2008-04-10 01:52:00,1.61156,1.61156,1.61128,1.61128,30400000.0
2008-04-10 01:53:00,1.61143,1.61143,1.61128,1.61128,35900000.0
2008-04-10 01:54:00,1.61124,1.61153,1.61124,1.61145,57800001.0
2008-04-10 01:55:00,1.61137,1.61142,1.61119,1.61119,40200000.0
2008-04-10 01:56:00,1.61141,1.61155,1.61122,1.61155,45800000.0
2008-04-10 01:57:00,1.61149,1.6116,1.61142,1.61149,44000000.0
2008-04-10 01:58:00,1.61137,1.61137,1.61101,1.61108,26600000.0
2008-04-10 01:59:00,1.61151,1.61161,1.6114,1.61159,38600000.0
2008-04-10 02:00:00,1.61118,1.61123,1.61104,1.61123,73400000.0
2008-04-10 02:01:00,1.61125,1.61138,1.61122,1.61129,51700000.0
2008-04-10 02:02:00,1.61146,1.61187,1.61146,1.61187,104200000.0
2008-04-10 02:03:00,1.61202,1.61227,1.61202,1.61221,82800000.0
2008-04-10 02:04:00,1.6122,1.61223,1.61208,1.61208,70200001.0
2008-04-10 02:05:00,1.61201,1.61208,1.612,1.61208,69400000.0
2008-04-10 02:06:00,1.61224,1.61224,1.61172,1.61208,81200000.0
2008-04-10 02:07:00,1.61224,1.61253,1.61194,1.6122,192900000.0
2008-04-10 02:08:00,1.61207,1.61207,1.61187,1.61193,55400000.0
2008-04-10 02:09:00,1.6121,1.61234,1.6119,1.61229,212000001.0
2008-04-10 02:10:00,1.61175,1.61207,1.61158,1.61158,119700000.0
2008-04-10 02:11:00,1.61153,1.61178,1.61153,1.61178,39700000.0
2008-04-10 02:12:00,1.61181,1.61195,1.61176,1.61195,59800000.0
2008-04-10 02:13:00,1.61191,1.61208,1.61191,1.61208,59500000.0
2008-04-10 02:14:00,1.61226,1.61237,1.61196,1.61225,161600000.0
2008-04-10 02:15:00,1.61224,1.61233,1.61208,1.61217,206400001.0
2008-04-10 02:16:00,1.61242,1.61272,1.6123,1.61233,194300000.0
2008-04-10 02:17:00,1.61198,1.61242,1.61171,1.61176,244300001.0
2008-04-10 02:18:00,1.61189,1.61206,1.61135,1.61195,28200000.0
2008-04-10 02:19:00,1.61217,1.61217,1.61187,1.61195,38800000.0
2008-04-10 02:20:00,1.61223,1.61234,1.61212,1.61219,29200000.0
2008-04-10 02:21:00,1.61221,1.6124,1.61208,1.61236,46800000.0
2008-04-10 02:22:00,1.61217,1.61285,1.61209,1.61285,22400000.0
2008-04-10 02:23:00,1.61339,1.61411,1.61339,1.61409,44700000.0
2008-04-10 02:24:00,1.614,1.6142,1.61394,1.61412,37600000.0
2008-04-10 02:25:00,1.61383,1.61419,1.61362,1.61395,94100001.0
2008-04-10 02:26:00,1.61394,1.61454,1.61382,1.61452,98500000.0
2008-04-10 02:27:00,1.61435,1.61435,1.61385,1.61406,57600000.0
2008-04-10 02:28:00,1.61422,1.61436,1.61394,1.61394,46700000.0
2008-04-10 02:29:00,1.61407,1.61407,1.61365,1.61392,44600000.0
2008-04-10 02:30:00,1.61412,1.61431,1.61346,1.61363,28000000.0
2008-04-10 02:31:00,1.61352,1.61352,1.61303,1.61313,51000000.0
2008-04-10 02:32:00,1.6132,1.61321,1.61284,1.61302,146100000.0
2008-04-10 02:33:00,1.61271,1.61283,1.61265,1.61274,222900001.0
2008-04-10 02:34:00,1.61269,1.61334,1.61262,1.61313,91700001.0
2008-04-10 02:35:00,1.61326,1.61326,1.61277,1.61278,81700000.0
2008-04-10 02:36:00,1.61312,1.6132,1.61235,1.61303,153200000.0
2008-04-10 02:37:00,1.61277,1.61277,1.61266,1.61266,90600000.0
2008-04-10 02:38:00,1.61259,1.61275,1.61259,1.61272,62200001.0
2008-04-10 02:39:00,1.61276,1.61276,1.61263,1.61268,44800000.0
2008-04-10 02:40:00,1.61264,1.61277,1.61222,1.61254,53800000.0
2008-04-10 02:41:00,1.61236,1.61253,1.61236,1.61237,38300000.0
2008-04-10 02:42:00,1.61232,1.61232,1.6122,1.6122,19600000.0
2008-04-10 02:43:00,1.61216,1.61219,1.6121,1.61219,30200000.0
2008-04-10 02:44:00,1.6121,1.61238,1.61175,1.61188,159200000.0
2008-04-10 02:45:00,1.61113,1.61139,1.61108,1.61139,32600000.0
2008-04-10 02:46:00,1.61151,1.61181,1.61148,1.61162,169100000.0
2008-04-10 02:47:00,1.61176,1.61242,1.61164,1.61242,199600000.0
2008-04-10 02:48:00,1.61249,1.61249,1.61216,1.61219,86800000.0
2008-04-10 02:49:00,1.61194,1.61226,1.61179,1.6118,67500000.0
2008-04-10 02:50:00,1.61209,1.61219,1.61179,1.61212,118000000.0
2008-04-10 02:51:00,1.61157,1.61166,1.61137,1.61147,71800000.0
2008-04-10 02:52:00,1.61153,1.6117,1.61153,1.6117,43900000.0
2008-04-10 02:53:00,1.61195,1.6123,1.61172,1.61201,30600000.0
2008-04-10 02:54:00,1.61231,1.61295,1.61217,1.61291,40800000.0
2008-04-10 02:55:00,1.61277,1.61277,1.61173,1.61213,39600001.0
2008-04-10 02:56:00,1.61164,1.61179,1.61155,1.61168,74700001.0
2008-04-10 02:57:00,1.61213,1.61223,1.61206,1.61223,41100000.0
2008-04-10 02:58:00,1.61227,1.61239,1.61226,1.61226,37600000.0
2008-04-10 02:59:00,1.6122,1.6124,1.6122,1.6124,62800000.0
2008-04-10 03:00:00,1.6122,1.61233,1.61213,1.61218,125400001.0
2008-04-10 03:01:00,1.61218,1.61218,1.61204,1.6121,41900000.0
2008-04-10 03:02:00,1.61218,1.61218,1.61201,1.6121,54600000.0
2008-04-10 03:03:00,1.61214,1.6123,1.61214,1.61219,64900000.0
2008-04-10 03:04:00,1.61226,1.61263,1.61203,1.61263,64800000.0
2008-04-10 03:05:00,1.61221,1.61236,1.61214,1.61225,51400000.0
2008-04-10 03:06:00,1.61209,1.61211,1.61199,1.61208,54800000.0
2008-04-10 03:07:00,1.61196,1.61228,1.61181,1.61224,77400000.0
2008-04-10 03:08:00,1.61228,1.61228,1.61186,1.61192,71800001.0
2008-04-10 03:09:00,1.61222,1.61237,1.61195,1.61232,23200000.0
2008-04-10 03:10:00,1.61187,1.61235,1.61187,1.61235,35600000.0
2008-04-10 03:11:00,1.61195,1.61215,1.61195,1.61215,48600000.0
2008-04-10 03:12:00,1.61203,1.61231,1.61192,1.61228,21800000.0
2008-04-10 03:13:00,1.61233,1.61281,1.61233,1.61257,53200000.0
2008-04-10 03:14:00,1.61249,1.61271,1.61226,1.61251,58600000.0
2008-04-10 03:15:00,1.61225,1.61274,1.61225,1.61274,40000000.0
2008-04-10 03:16:00,1.6132,1.61337,1.61302,1.61337,40000000.0
2008-04-10 03:17:00,1.61346,1.61353,1.6131,1.61353,35500000.0
2008-04-10 03:18:00,1.61335,1.61387,1.61298,1.61387,35100000.0
2008-04-10 03:19:00,1.61361,1.61361,1.61309,1.61318,42000000.0
2008-04-10 03:20:00,1.61291,1.61327,1.6128,1.61303,44200001.0
2008-04-10 03:21:00,1.61258,1.61261,1.61252,1.61261,29600000.0
2008-04-10 03:22:00,1.61273,1.61293,1.61271,1.61293,69400000.0
2008-04-10 03:23:00,1.61286,1.61325,1.61286,1.61291,50800000.0
2008-04-10 03:24:00,1.61313,1.61336,1.61313,1.61336,68000000.0
2008-04-10 03:25:00,1.61375,1.61375,1.61321,1.61334,33000000.0
2008-04-10 03:26:00,1.61319,1.61325,1.61255,1.61256,114400000.0
2008-04-10 03:27:00,1.61244,1.61267,1.61242,1.61266,100800000.0
2008-04-10 03:28:00,1.61278,1.61278,1.61243,1.6127,36100000.0
2008-04-10 03:29:00,1.61269,1.61269,1.61232,1.61238,62700001.0
2008-04-10 03:30:00,1.6124,1.6127,1.61236,1.6127,44200000.0
2008-04-10 03:31:00,1.61271,1.61306,1.6127,1.61305,33200000.0
2008-04-10 03:32:00,1.61263,1.61263,1.61228,1.61228,62300000.0
2008-04-10 03:33:00,1.61238,1.61261,1.61238,1.61261,43000000.0
2008-04-10 03:34:00,1.61265,1.61282,1.61248,1.61248,31700000.0
2008-04-10 03:35:00,1.61235,1.61248,1.61221,1.61227,68500000.0
2008-04-10 03:36:00,1.61226,1.61255,1.61212,1.61248,38600000.0
2008-04-10 03:37:00,1.61238,1.6124,1.61191,1.6124,27000000.0
2008-04-10 03:38:00,1.6122,1.6122,1.61207,1.61209,37200000.0
2008-04-10 03:39:00,1.61203,1.61207,1.61195,1.61197,60700000.0
2008-04-10 03:40:00,1.6119,1.61238,1.61175,1.61238,162700000.0
2008-04-10 03:41:00,1.61234,1.61248,1.61229,1.61229,67800000.0
2008-04-10 03:42:00,1.61226,1.61235,1.61223,1.61233,69800000.0
2008-04-10 03:43:00,1.61244,1.61255,1.61237,1.6124,25200000.0
2008-04-10 03:44:00,1.61224,1.61229,1.612,1.61205,26200000.0
2008-04-10 03:45:00,1.61202,1.61223,1.61202,1.61222,52500001.0
2008-04-10 03:46:00,1.6119,1.61192,1.61172,1.61172,32600000.0
2008-04-10 03:47:00,1.61172,1.61186,1.61168,1.61168,23400000.0
2008-04-10 03:48:00,1.6121,1.61223,1.61189,1.61214,32600000.0
2008-04-10 03:49:00,1.61197,1.61197,1.61116,1.61116,35400000.0
2008-04-10 03:50:00,1.61139,1.61155,1.61117,1.61117,112400000.0
2008-04-10 03:51:00,1.6113,1.6113,1.61103,1.61103,57000000.0
2008-04-10 03:52:00,1.61109,1.61121,1.61088,1.61092,106200000.0
2008-04-10 03:53:00,1.61089,1.61114,1.61084,1.6111,58600000.0
2008-04-10 03:54:00,1.61098,1.61099,1.6109,1.6109,27100000.0
2008-04-10 03:55:00,1.61085,1.61099,1.61072,1.61096,172700000.0
2008-04-10 03:56:00,1.61075,1.61075,1.61034,1.61037,291800000.0
2008-04-10 03:57:00,1.61021,1.61032,1.6101,1.61032,153700001.0
2008-04-10 03:58:00,1.61031,1.61119,1.61009,1.61026,224500000.0
2008-04-10 03:59:00,1.61065,1.61104,1.61062,1.61068,166000000.0
2008-04-10 04:00:00,1.61068,1.61068,1.6103,1.6103,71300000.0
2008-04-10 04:01:00,1.6103,1.6104,1.61011,1.6104,108400001.0
2008-04-10 04:02:00,1.61049,1.61072,1.61036,1.61036,116000000.0
2008-04-10 04:03:00,1.61035,1.61052,1.61031,1.61032,123700000.0
2008-04-10 04:04:00,1.61039,1.61057,1.61028,1.6105,152100001.0
2008-04-10 04:05:00,1.61051,1.61106,1.6104,1.61082,209500001.0
2008-04-10 04:06:00,1.61037,1.61129,1.61037,1.61095,122600000.0
2008-04-10 04:07:00,1.61123,1.6119,1.61123,1.6116,171700000.0
2008-04-10 04:08:00,1.61166,1.61206,1.61151,1.61206,44600000.0
2008-04-10 04:09:00,1.61259,1.6127,1.61203,1.61203,27800000.0
2008-04-10 04:10:00,1.61185,1.61199,1.6115,1.61157,113900000.0
2008-04-10 04:11:00,1.61157,1.61233,1.61157,1.61176,41100000.0
2008-04-10 04:12:00,1.6116,1.61187,1.6116,1.61187,78900000.0
2008-04-10 04:13:00,1.61152,1.61164,1.6113,1.61135,70800000.0
2008-04-10 04:14:00,1.61132,1.61136,1.61127,1.61134,82900000.0
2008-04-10 04:15:00,1.61133,1.61156,1.6113,1.61146,90400000.0
2008-04-10 04:16:00,1.61145,1.61153,1.61123,1.61133,68300000.0
2008-04-10 04:17:00,1.61121,1.61126,1.61108,1.61108,50100000.0
2008-04-10 04:18:00,1.6108,1.61148,1.6108,1.61148,106200000.0
2008-04-10 04:19:00,1.61158,1.61179,1.61158,1.61179,59400000.0
2008-04-10 04:20:00,1.61178,1.61182,1.61158,1.61161,163500001.0
2008-04-10 04:21:00,1.6117,1.61174,1.61164,1.61167,36600000.0
2008-04-10 04:22:00,1.61166,1.61166,1.61161,1.61161,26800000.0
2008-04-10 04:23:00,1.61161,1.61166,1.61161,1.61161,29700000.0
2008-04-10 04:24:00,1.61145,1.6116,1.61145,1.61148,136000000.0
2008-04-10 04:25:00,1.61148,1.61204,1.61147,1.61165,238700000.0
2008-04-10 04:26:00,1.61166,1.61166,1.61146,1.61151,97400000.0
2008-04-10 04:27:00,1.61149,1.61166,1.61149,1.61164,53800000.0
2008-04-10 04:28:00,1.61154,1.61154,1.61131,1.61131,45800000.0
2008-04-10 04:29:00,1.61113,1.61159,1.61109,1.61159,73200000.0
2008-04-10 04:30:00,1.61135,1.61169,1.61125,1.6116,88900002.0
2008-04-10 04:31:00,1.6114,1.61173,1.6114,1.6117,37400000.0
2008-04-10 04:32:00,1.61186,1.61186,1.61165,1.61165,23100000.0
2008-04-10 04:33:00,1.61137,1.61137,1.61109,1.61111,47800000.0
2008-04-10 04:34:00,1.61105,1.61129,1.61104,1.61129,53100000.0
2008-04-10 04:35:00,1.6111,1.6113,1.61108,1.6111,46200000.0
2008-04-10 04:36:00,1.61095,1.61131,1.61058,1.61118,176400000.0
2008-04-10 04:37:00,1.61111,1.61129,1.61083,1.61108,122200000.0
2008-04-10 04:38:00,1.61113,1.61113,1.611,1.611,33700000.0
2008-04-10 04:39:00,1.61073,1.6109,1.61069,1.61071,51000000.0
2008-04-10 04:40:00,1.6106,1.61104,1.6106,1.61104,40400000.0
2008-04-10 04:41:00,1.61086,1.61116,1.61085,1.61091,38600000.0
2008-04-10 04:42:00,1.61063,1.61079,1.61061,1.61079,63200000.0
2008-04-10 04:43:00,1.61083,1.61083,1.61073,1.61073,56800000.0
2008-04-10 04:44:00,1.61085,1.61124,1.61085,1.61123,22800000.0
2008-04-10 04:45:00,1.61121,1.61127,1.61086,1.61092,42000000.0
2008-04-10 04:46:00,1.61083,1.61093,1.61083,1.61091,48900000.0
2008-04-10 04:47:00,1.61083,1.61127,1.61076,1.61126,87800000.0
2008-04-10 04:48:00,1.61123,1.61148,1.61123,1.61143,53000000.0
2008-04-10 04:49:00,1.61117,1.61119,1.61071,1.61072,73400000.0
2008-04-10 04:50:00,1.61057,1.61109,1.61049,1.61049,35000000.0
2008-04-10 04:51:00,1.61042,1.61042,1.61042,1.61042,39900000.0
2008-04-10 04:52:00,1.61042,1.6111,1.61042,1.61067,61100000.0
2008-04-10 04:53:00,1.61057,1.61082,1.61047,1.61057,54400000.0
2008-04-10 04:54:00,1.61045,1.61045,1.61004,1.61004,29200000.0
2008-04-10 04:55:00,1.61002,1.61042,1.6099,1.61042,29100000.0
2008-04-10 04:56:00,1.6101,1.61019,1.61008,1.61019,56600001.0
2008-04-10 04:57:00,1.6102,1.61024,1.61014,1.61014,21200000.0
2008-04-10 04:58:00,1.61021,1.61027,1.61015,1.61019,16200000.0
2008-04-10 04:59:00,1.61015,1.61049,1.61015,1.61021,114400000.0
2008-04-10 05:00:00,1.61044,1.61098,1.61044,1.61054,169800001.0
2008-04-10 05:01:00,1.61067,1.61093,1.61067,1.61072,37000000.0
2008-04-10 05:02:00,1.61049,1.61064,1.61047,1.61049,289900001.0
2008-04-10 05:03:00,1.6105,1.61062,1.61037,1.61042,158700000.0
2008-04-10 05:04:00,1.61047,1.61064,1.61047,1.61064,204700001.0
2008-04-10 05:05:00,1.61075,1.61085,1.61069,1.61085,191700000.0
2008-04-10 05:06:00,1.61089,1.61098,1.61073,1.61098,160800001.0
2008-04-10 05:07:00,1.61091,1.61125,1.61085,1.61116,270200000.0
2008-04-10 05:08:00,1.61115,1.61126,1.61102,1.61102,292900000.0
2008-04-10 05:09:00,1.61085,1.61136,1.6107,1.6107,197900000.0
2008-04-10 05:10:00,1.61051,1.61064,1.61048,1.61063,235000002.0
2008-04-10 05:11:00,1.61086,1.61112,1.61086,1.61109,104800000.0
2008-04-10 05:12:00,1.611,1.611,1.61088,1.6109,122300000.0
2008-04-10 05:13:00,1.61093,1.61123,1.61085,1.61085,215600001.0
2008-04-10 05:14:00,1.61078,1.61089,1.61077,1.61081,229900001.0
2008-04-10 05:15:00,1.6108,1.61087,1.61077,1.61077,198900000.0
2008-04-10 05:16:00,1.61083,1.61096,1.61072,1.61085,204800001.0
2008-04-10 05:17:00,1.61097,1.61112,1.61082,1.61112,168700000.0
2008-04-10 05:18:00,1.61112,1.61112,1.61087,1.61102,269000000.0
2008-04-10 05:19:00,1.61071,1.61088,1.61054,1.61076,275100000.0
2008-04-10 05:20:00,1.61065,1.61083,1.61059,1.61069,250700001.0
2008-04-10 05:21:00,1.61071,1.61114,1.6107,1.61077,282000000.0
2008-04-10 05:22:00,1.61074,1.6109,1.61068,1.6109,237300001.0
2008-04-10 05:23:00,1.61066,1.61079,1.61066,1.61074,126400001.0
2008-04-10 05:24:00,1.61071,1.61076,1.61066,1.61069,168000000.0
2008-04-10 05:25:00,1.61071,1.61103,1.61066,1.61069,307100000.0
2008-04-10 05:26:00,1.61073,1.6108,1.61071,1.6108,96800000.0
2008-04-10 05:27:00,1.61096,1.61101,1.61066,1.61091,139900000.0
2008-04-10 05:28:00,1.61091,1.61101,1.61066,1.61091,194600000.0
2008-04-10 05:29:00,1.61087,1.61099,1.61069,1.6108,273300001.0
2008-04-10 05:30:00,1.61076,1.61096,1.61066,1.61068,203700000.0
2008-04-10 05:31:00,1.61079,1.6111,1.61076,1.61101,54000000.0
2008-04-10 05:32:00,1.61117,1.61129,1.61108,1.61112,168600001.0
2008-04-10 05:33:00,1.61109,1.61129,1.61109,1.61115,171200000.0
2008-04-10 05:34:00,1.61113,1.61138,1.61103,1.61108,227100000.0
2008-04-10 05:35:00,1.61103,1.61126,1.61088,1.61088,279600001.0
2008-04-10 05:36:00,1.61074,1.61093,1.61071,1.61074,200500001.0
2008-04-10 05:37:00,1.61071,1.61081,1.61066,1.61071,136200000.0
2008-04-10 05:38:00,1.61079,1.6111,1.61079,1.61088,204000001.0
2008-04-10 05:39:00,1.61084,1.61098,1.6107,1.61078,120600000.0
2008-04-10 05:40:00,1.61051,1.61079,1.61045,1.61074,204400002.0
2008-04-10 05:41:00,1.61081,1.61086,1.61054,1.61086,151600002.0
2008-04-10 05:42:00,1.61081,1.61086,1.61065,1.61065,193600000.0
2008-04-10 05:43:00,1.61059,1.61069,1.61058,1.61059,68200000.0
2008-04-10 05:44:00,1.61064,1.61081,1.61056,1.61061,113900000.0
2008-04-10 05:45:00,1.61073,1.61131,1.61073,1.61111,140000000.0
2008-04-10 05:46:00,1.61116,1.61138,1.61116,1.61134,192000000.0
2008-04-10 05:47:00,1.61133,1.6115,1.6112,1.61147,260000000.0
2008-04-10 05:48:00,1.61159,1.61172,1.61137,1.61146,224899999.0
2008-04-10 05:49:00,1.61166,1.61197,1.61154,1.61154,255300000.0
2008-04-10 05:50:00,1.61152,1.61194,1.6115,1.61155,320900001.0
2008-04-10 05:51:00,1.61152,1.61173,1.61152,1.61152,174000002.0
2008-04-10 05:52:00,1.61154,1.61184,1.61154,1.61184,207100000.0
2008-04-10 05:53:00,1.61197,1.61221,1.61189,1.61195,95700000.0
2008-04-10 05:54:00,1.61204,1.61229,1.61195,1.61216,233700001.0
2008-04-10 05:55:00,1.61216,1.6124,1.61209,1.61231,182700000.0
2008-04-10 05:56:00,1.61215,1.61231,1.61193,1.61201,123200000.0
2008-04-10 05:57:00,1.61206,1.61213,1.61195,1.61202,175500000.0
2008-04-10 05:58:00,1.61198,1.61206,1.61189,1.61189,193400001.0
2008-04-10 05:59:00,1.61188,1.61188,1.6117,1.61173,92600001.0
2008-04-10 06:00:00,1.61189,1.61197,1.61184,1.61184,211900000.0
2008-04-10 06:01:00,1.61184,1.61195,1.61171,1.61173,144400000.0
2008-04-10 06:02:00,1.61177,1.61184,1.61154,1.61157,224300000.0
2008-04-10 06:03:00,1.61132,1.61132,1.61103,1.61105,28200000.0
2008-04-10 06:04:00,1.61112,1.61112,1.61075,1.61081,205100000.0
2008-04-10 06:05:00,1.61083,1.61095,1.61073,1.61076,376200000.0
2008-04-10 06:06:00,1.61083,1.611,1.6108,1.6109,56600000.0
2008-04-10 06:07:00,1.61095,1.61109,1.61084,1.61087,286700000.0
2008-04-10 06:08:00,1.61083,1.61116,1.61083,1.61101,527300001.0
2008-04-10 06:09:00,1.61104,1.61131,1.61096,1.61109,438400000.0
2008-04-10 06:10:00,1.61121,1.61127,1.61104,1.61115,260100000.0
2008-04-10 06:11:00,1.61117,1.61127,1.61109,1.61119,438900001.0
2008-04-10 06:12:00,1.61118,1.61148,1.61115,1.6113,278200002.0
2008-04-10 06:13:00,1.61111,1.61126,1.61093,1.61111,467600003.0
2008-04-10 06:14:00,1.61117,1.61138,1.61105,1.61117,360400002.0
2008-04-10 06:15:00,1.61125,1.61139,1.6112,1.61137,162400001.0
2008-04-10 06:16:00,1.61143,1.61153,1.61135,1.61143,198200000.0
2008-04-10 06:17:00,1.61141,1.61163,1.61133,1.61163,165100000.0
2008-04-10 06:18:00,1.61162,1.61175,1.61138,1.61138,238700001.0
2008-04-10 06:19:00,1.6112,1.61148,1.61113,1.61148,182900000.0
2008-04-10 06:20:00,1.6114,1.61142,1.61115,1.61116,284200000.0
2008-04-10 06:21:00,1.61125,1.61136,1.61112,1.61134,204200000.0
2008-04-10 06:22:00,1.61132,1.61143,1.6112,1.61124,226500000.0
2008-04-10 06:23:00,1.61127,1.61132,1.61112,1.61125,321100001.0
2008-04-10 06:24:00,1.61122,1.61137,1.61112,1.61122,288900001.0
2008-04-10 06:25:00,1.61124,1.61135,1.61123,1.61131,231800000.0
2008-04-10 06:26:00,1.61132,1.61146,1.61125,1.6114,323700000.0
2008-04-10 06:27:00,1.61132,1.61138,1.61119,1.61123,289899999.0
2008-04-10 06:28:00,1.61131,1.61145,1.61116,1.61122,354600001.0
2008-04-10 06:29:00,1.61121,1.61134,1.61115,1.6112,127900001.0
2008-04-10 06:30:00,1.61117,1.61146,1.61117,1.6114,328800000.0
2008-04-10 06:31:00,1.61162,1.61197,1.61162,1.61185,141500001.0
2008-04-10 06:32:00,1.61179,1.61179,1.61123,1.61123,184600000.0
2008-04-10 06:33:00,1.61092,1.61133,1.61092,1.6112,285600001.0
2008-04-10 06:34:00,1.61136,1.61157,1.61135,1.6115,230800002.0
2008-04-10 06:35:00,1.61141,1.61161,1.61134,1.61136,151000001.0
2008-04-10 06:36:00,1.61138,1.61152,1.61138,1.61139,75400000.0
2008-04-10 06:37:00,1.61162,1.61183,1.61162,1.61165,219800002.0
2008-04-10 06:38:00,1.61158,1.61182,1.61148,1.61151,102800000.0
2008-04-10 06:39:00,1.61157,1.61165,1.61157,1.61164,38000000.0
2008-04-10 06:40:00,1.61159,1.61169,1.61149,1.61169,138900001.0
2008-04-10 06:41:00,1.61156,1.6117,1.61146,1.6117,198100000.0
2008-04-10 06:42:00,1.61194,1.61201,1.61169,1.61192,277200001.0
2008-04-10 06:43:00,1.61204,1.61213,1.61188,1.61213,158500001.0
2008-04-10 06:44:00,1.61227,1.61235,1.61215,1.61235,289800001.0
2008-04-10 06:45:00,1.61227,1.61236,1.61201,1.61233,227500000.0
2008-04-10 06:46:00,1.61232,1.61244,1.61224,1.6124,265400002.0
2008-04-10 06:47:00,1.61248,1.61259,1.61236,1.61236,251300001.0
2008-04-10 06:48:00,1.61277,1.6129,1.61264,1.61264,355100000.0
2008-04-10 06:49:00,1.61256,1.6128,1.61239,1.61254,293800001.0
2008-04-10 06:50:00,1.61231,1.61243,1.61221,1.61233,259000002.0
2008-04-10 06:51:00,1.61222,1.6124,1.61204,1.61211,250400000.0
2008-04-10 06:52:00,1.61254,1.61254,1.61231,1.61231,214500000.0
2008-04-10 06:53:00,1.61249,1.61308,1.61249,1.61299,215900000.0
2008-04-10 06:54:00,1.61329,1.61329,1.61285,1.61289,409800001.0
2008-04-10 06:55:00,1.61263,1.6127,1.61212,1.61212,275300000.0
2008-04-10 06:56:00,1.61209,1.61215,1.61185,1.61197,247500000.0
2008-04-10 06:57:00,1.61201,1.6124,1.61195,1.6124,70600000.0
2008-04-10 06:58:00,1.61241,1.61241,1.61146,1.61151,251800002.0
2008-04-10 06:59:00,1.61151,1.6119,1.61151,1.61185,315500000.0
2008-04-10 07:00:00,1.61199,1.61199,1.61149,1.61167,143400000.0
2008-04-10 07:01:00,1.61185,1.61185,1.61157,1.61163,296700001.0
2008-04-10 07:02:00,1.61159,1.61182,1.61152,1.61166,355500001.0
2008-04-10 07:03:00,1.61168,1.61171,1.61152,1.61152,139700000.0
2008-04-10 07:04:00,1.61152,1.61164,1.61147,1.61157,311100001.0
2008-04-10 07:05:00,1.61149,1.61155,1.61137,1.61143,137600001.0
2008-04-10 07:06:00,1.61145,1.61163,1.61141,1.61148,261600001.0
2008-04-10 07:07:00,1.61141,1.61149,1.6112,1.61149,231699999.0
2008-04-10 07:08:00,1.61159,1.61196,1.61152,1.61188,228400000.0
2008-04-10 07:09:00,1.61193,1.61305,1.61193,1.61294,225100000.0
2008-04-10 07:10:00,1.61303,1.61317,1.61286,1.61286,414600000.0
2008-04-10 07:11:00,1.61273,1.61278,1.61234,1.61277,358000000.0
2008-04-10 07:12:00,1.61279,1.61289,1.61248,1.6126,298700001.0
2008-04-10 07:13:00,1.61244,1.61252,1.6123,1.61234,265100001.0
2008-04-10 07:14:00,1.61236,1.61273,1.61233,1.61268,489200001.0
2008-04-10 07:15:00,1.61272,1.61314,1.61272,1.61289,265600000.0
2008-04-10 07:16:00,1.61287,1.61295,1.61275,1.61284,177900000.0
2008-04-10 07:17:00,1.61286,1.61313,1.61286,1.61291,247900001.0
2008-04-10 07:18:00,1.61294,1.61318,1.61287,1.61318,437000001.0
2008-04-10 07:19:00,1.61305,1.61307,1.61258,1.61269,287200000.0
2008-04-10 07:20:00,1.61259,1.61259,1.61225,1.61229,442000000.0
2008-04-10 07:21:00,1.61226,1.61243,1.61216,1.61243,232600000.0
2008-04-10 07:22:00,1.61238,1.61251,1.61221,1.61237,323900000.0
2008-04-10 07:23:00,1.6123,1.61262,1.61222,1.61228,443400002.0
2008-04-10 07:24:00,1.61204,1.61224,1.61204,1.61218,362999999.0
2008-04-10 07:25:00,1.61235,1.61256,1.61228,1.61253,359400001.0
2008-04-10 07:26:00,1.61251,1.61257,1.61234,1.61254,257400000.0
2008-04-10 07:27:00,1.61259,1.61268,1.61244,1.6126,178900000.0
2008-04-10 07:28:00,1.61256,1.61258,1.61246,1.61249,228300000.0
2008-04-10 07:29:00,1.61243,1.61243,1.61202,1.61205,256000004.0
2008-04-10 07:30:00,1.61201,1.6122,1.61197,1.61205,527900001.0
2008-04-10 07:31:00,1.61196,1.61215,1.61192,1.61212,249300000.0
2008-04-10 07:32:00,1.61206,1.61206,1.61181,1.61196,467700000.0
2008-04-10 07:33:00,1.61197,1.61212,1.61188,1.61199,390100001.0
2008-04-10 07:34:00,1.61209,1.6123,1.61196,1.61202,294400000.0
2008-04-10 07:35:00,1.61218,1.61242,1.61218,1.61223,273300001.0
2008-04-10 07:36:00,1.61213,1.61247,1.61201,1.61247,355600000.0
2008-04-10 07:37:00,1.61246,1.61255,1.61225,1.61236,220700000.0
2008-04-10 07:38:00,1.61223,1.61238,1.61207,1.61238,68400000.0
2008-04-10 07:39:00,1.61257,1.61264,1.61245,1.61262,386600002.0
2008-04-10 07:40:00,1.61256,1.61257,1.61225,1.61229,363400000.0
2008-04-10 07:41:00,1.61234,1.61255,1.61227,1.61246,613700001.0
2008-04-10 07:42:00,1.61244,1.6127,1.61238,1.6127,358700002.0
2008-04-10 07:43:00,1.61275,1.61296,1.61269,1.61279,178500000.0
2008-04-10 07:44:00,1.61281,1.61307,1.61275,1.61298,437500002.0
2008-04-10 07:45:00,1.61305,1.61314,1.61292,1.61301,338800000.0
2008-04-10 07:46:00,1.61297,1.61319,1.61295,1.61304,456000000.0
2008-04-10 07:47:00,1.61279,1.61312,1.61272,1.61275,662700000.0
2008-04-10 07:48:00,1.61298,1.61319,1.61277,1.61287,740200000.0
2008-04-10 07:49:00,1.61278,1.6128,1.61223,1.61257,663400002.0
2008-04-10 07:50:00,1.61251,1.6127,1.61237,1.61262,545000000.0
2008-04-10 07:51:00,1.61277,1.61289,1.61258,1.61278,596000002.0
2008-04-10 07:52:00,1.61274,1.61282,1.61261,1.61266,419900002.0
2008-04-10 07:53:00,1.61273,1.61314,1.61261,1.61296,566000000.0
2008-04-10 07:54:00,1.6129,1.6129,1.61247,1.61249,352400002.0
2008-04-10 07:55:00,1.61244,1.61272,1.61244,1.61258,403899999.0
2008-04-10 07:56:00,1.61281,1.61304,1.61267,1.61279,703400003.0
2008-04-10 07:57:00,1.6132,1.61353,1.61318,1.61333,622500001.0
2008-04-10 07:58:00,1.61341,1.61341,1.61305,1.61305,777500004.0
2008-04-10 07:59:00,1.61301,1.61307,1.61265,1.61277,440600000.0
2008-04-10 08:00:00,1.61294,1.61342,1.61263,1.61281,380000000.0
2008-04-10 08:01:00,1.61277,1.61306,1.61265,1.61276,458900001.0
2008-04-10 08:02:00,1.61282,1.61328,1.61282,1.61297,282700000.0
2008-04-10 08:03:00,1.61289,1.61302,1.61269,1.61279,504100003.0
2008-04-10 08:04:00,1.61264,1.61264,1.61204,1.61231,378200000.0
2008-04-10 08:05:00,1.61228,1.61273,1.61228,1.61259,285800000.0
2008-04-10 08:06:00,1.61269,1.61285,1.61253,1.61261,587400000.0
2008-04-10 08:07:00,1.61244,1.61244,1.61196,1.61199,484000002.0
2008-04-10 08:08:00,1.612,1.6121,1.61148,1.61148,355800001.0
2008-04-10 08:09:00,1.61159,1.6121,1.61159,1.61196,479600002.0
2008-04-10 08:10:00,1.6119,1.61209,1.61139,1.61179,549500001.0
2008-04-10 08:11:00,1.61168,1.61168,1.61085,1.61091,212500000.0
2008-04-10 08:12:00,1.61098,1.61132,1.61084,1.61126,400200000.0
2008-04-10 08:13:00,1.61119,1.61124,1.61103,1.61115,244200001.0
2008-04-10 08:14:00,1.61117,1.61133,1.61105,1.61105,110700000.0
2008-04-10 08:15:00,1.61095,1.61113,1.6109,1.61095,235300000.0
2008-04-10 08:16:00,1.6111,1.6112,1.61077,1.61089,303000000.0
2008-04-10 08:17:00,1.61088,1.61111,1.61085,1.61096,260600000.0
2008-04-10 08:18:00,1.61099,1.61109,1.6109,1.61104,160500000.0
2008-04-10 08:19:00,1.61102,1.61115,1.61094,1.61113,281400000.0
2008-04-10 08:20:00,1.6112,1.61137,1.61114,1.61119,287100000.0
2008-04-10 08:21:00,1.61124,1.61159,1.61124,1.61128,480700000.0
2008-04-10 08:22:00,1.61129,1.61154,1.61125,1.61142,306000001.0
2008-04-10 08:23:00,1.61137,1.6116,1.61131,1.61131,242200001.0
2008-04-10 08:24:00,1.61141,1.61168,1.61141,1.61151,436000000.0
2008-04-10 08:25:00,1.61159,1.61224,1.61159,1.61181,616900001.0
2008-04-10 08:26:00,1.61154,1.61154,1.61089,1.61105,335400000.0
2008-04-10 08:27:00,1.61072,1.61085,1.61053,1.61062,358500001.0
2008-04-10 08:28:00,1.6107,1.61131,1.61067,1.61128,483700003.0
2008-04-10 08:29:00,1.61148,1.61179,1.61144,1.61144,502300001.0
2008-04-10 08:30:00,1.61119,1.61132,1.61087,1.61087,467100001.0
2008-04-10 08:31:00,1.61082,1.61123,1.61076,1.611,232000001.0
2008-04-10 08:32:00,1.61105,1.6112,1.61088,1.61091,294000001.0
2008-04-10 08:33:00,1.61086,1.61112,1.61086,1.611,219400002.0
2008-04-10 08:34:00,1.61109,1.61114,1.61083,1.61089,611500000.0
2008-04-10 08:35:00,1.61075,1.61088,1.61019,1.61039,482800001.0
2008-04-10 08:36:00,1.61033,1.61048,1.61004,1.61029,420600000.0
2008-04-10 08:37:00,1.61031,1.61058,1.61021,1.61021,310000001.0
2008-04-10 08:38:00,1.61036,1.61045,1.61013,1.61023,325600000.0
2008-04-10 08:39:00,1.61016,1.61054,1.61004,1.61033,557100003.0
2008-04-10 08:40:00,1.61011,1.61031,1.60992,1.60992,323700000.0
2008-04-10 08:41:00,1.60995,1.6103,1.60966,1.60979,497800002.0
2008-04-10 08:42:00,1.60959,1.61004,1.60959,1.60993,459600003.0
2008-04-10 08:43:00,1.60998,1.61006,1.60958,1.60967,269700000.0
2008-04-10 08:44:00,1.60974,1.60975,1.60938,1.60941,468000000.0
2008-04-10 08:45:00,1.60941,1.60985,1.60929,1.60972,653000000.0
2008-04-10 08:46:00,1.60975,1.60994,1.60952,1.60961,741800002.0
2008-04-10 08:47:00,1.60983,1.61013,1.60972,1.6101,558900000.0
2008-04-10 08:48:00,1.61009,1.61027,1.60987,1.60999,398300000.0
2008-04-10 08:49:00,1.60996,1.61014,1.60964,1.60976,495200001.0
2008-04-10 08:50:00,1.60996,1.61016,1.60959,1.61011,498600002.0
2008-04-10 08:51:00,1.6101,1.61018,1.60973,1.60996,555500001.0
2008-04-10 08:52:00,1.61014,1.61023,1.60991,1.60993,619900003.0
2008-04-10 08:53:00,1.6099,1.61015,1.60971,1.60975,587800003.0
2008-04-10 08:54:00,1.60991,1.61022,1.60962,1.60962,704400000.0
2008-04-10 08:55:00,1.60945,1.60947,1.60913,1.60922,593600003.0
2008-04-10 08:56:00,1.60924,1.60996,1.60924,1.60977,597200001.0
2008-04-10 08:57:00,1.60971,1.60971,1.6091,1.60956,496900000.0
2008-04-10 08:58:00,1.60951,1.60951,1.60891,1.60891,521500001.0
2008-04-10 08:59:00,1.6089,1.6092,1.6089,1.60898,348300002.0
2008-04-10 09:00:00,1.60894,1.6094,1.60892,1.60904,458900002.0
2008-04-10 09:01:00,1.60897,1.6094,1.60896,1.60919,470600002.0
2008-04-10 09:02:00,1.60902,1.60941,1.60898,1.60928,733500003.0
2008-04-10 09:03:00,1.60951,1.60998,1.60943,1.60993,675300000.0
2008-04-10 09:04:00,1.61013,1.61064,1.61013,1.61042,626900002.0
2008-04-10 09:05:00,1.61024,1.61045,1.61004,1.6104,549300000.0
2008-04-10 09:06:00,1.61034,1.61051,1.61005,1.61005,594600002.0
2008-04-10 09:07:00,1.61006,1.61009,1.60984,1.60987,327900000.0
2008-04-10 09:08:00,1.60987,1.61014,1.60986,1.60987,188300000.0
2008-04-10 09:09:00,1.60999,1.61026,1.60998,1.61005,267200000.0
2008-04-10 09:10:00,1.61002,1.6101,1.60981,1.60988,344300001.0
2008-04-10 09:11:00,1.60985,1.6102,1.60979,1.60986,539600002.0
2008-04-10 09:12:00,1.60988,1.61023,1.60973,1.60973,508700001.0
2008-04-10 09:13:00,1.60982,1.61008,1.60974,1.60987,476700000.0
2008-04-10 09:14:00,1.60983,1.61002,1.6098,1.60992,304700001.0
2008-04-10 09:15:00,1.6099,1.61002,1.60977,1.61002,421500000.0
2008-04-10 09:16:00,1.61006,1.61026,1.61,1.61014,480500001.0
2008-04-10 09:17:00,1.61034,1.61071,1.61017,1.61027,460400001.0
2008-04-10 09:18:00,1.61026,1.61058,1.61018,1.61038,202700000.0
2008-04-10 09:19:00,1.61047,1.61049,1.61004,1.61027,481200000.0
2008-04-10 09:20:00,1.61023,1.61029,1.60996,1.61008,226000000.0
2008-04-10 09:21:00,1.61018,1.61018,1.60948,1.60977,312900000.0
2008-04-10 09:22:00,1.60977,1.60992,1.6096,1.60978,352000001.0
2008-04-10 09:23:00,1.60995,1.61005,1.60989,1.60999,361300000.0
2008-04-10 09:24:00,1.60994,1.61009,1.60975,1.60977,322300000.0
2008-04-10 09:25:00,1.60982,1.61022,1.60973,1.61011,440300000.0
2008-04-10 09:26:00,1.6102,1.61062,1.61017,1.61047,469600000.0
2008-04-10 09:27:00,1.6105,1.61064,1.61029,1.61054,426200000.0
2008-04-10 09:28:00,1.61055,1.6107,1.61031,1.61056,498400000.0
2008-04-10 09:29:00,1.61058,1.61058,1.61021,1.61052,403000000.0
2008-04-10 09:30:00,1.61028,1.61039,1.60996,1.61,656800002.0
2008-04-10 09:31:00,1.61008,1.61063,1.61008,1.61048,370800000.0
2008-04-10 09:32:00,1.61048,1.61052,1.61024,1.6103,392200000.0
2008-04-10 09:33:00,1.61024,1.61033,1.61008,1.61023,301100000.0
2008-04-10 09:34:00,1.61037,1.61057,1.61034,1.61036,409100000.0
2008-04-10 09:35:00,1.61032,1.61048,1.61031,1.61034,269800001.0
2008-04-10 09:36:00,1.61031,1.61034,1.61004,1.61017,403099998.0
2008-04-10 09:37:00,1.61032,1.61032,1.61007,1.61026,374800000.0
2008-04-10 09:38:00,1.61004,1.61024,1.60994,1.60994,409300000.0
2008-04-10 09:39:00,1.61,1.61016,1.60995,1.61008,361800001.0
2008-04-10 09:40:00,1.61007,1.61015,1.60993,1.60997,370100001.0
2008-04-10 09:41:00,1.61,1.61014,1.60991,1.61003,462800001.0
2008-04-10 09:42:00,1.60998,1.61025,1.60998,1.61003,491400000.0
2008-04-10 09:43:00,1.61013,1.61028,1.60999,1.61,282800000.0
2008-04-10 09:44:00,1.6099,1.60994,1.6096,1.6096,452100004.0
2008-04-10 09:45:00,1.60971,1.60975,1.60952,1.60971,529800001.0
2008-04-10 09:46:00,1.60978,1.60991,1.60975,1.6098,305900000.0
2008-04-10 09:47:00,1.60981,1.61027,1.60981,1.61027,405800000.0
2008-04-10 09:48:00,1.6103,1.6103,1.60992,1.60995,329700000.0
2008-04-10 09:49:00,1.61006,1.61033,1.61006,1.61007,586400000.0
2008-04-10 09:50:00,1.61007,1.61018,1.60986,1.60987,441800000.0
2008-04-10 09:51:00,1.61,1.61055,1.61,1.61007,440700000.0
2008-04-10 09:52:00,1.60997,1.61039,1.60996,1.61028,441700001.0
2008-04-10 09:53:00,1.61034,1.61066,1.61034,1.6105,320300000.0
2008-04-10 09:54:00,1.61047,1.61054,1.61004,1.61004,616000001.0
2008-04-10 09:55:00,1.61001,1.61028,1.60996,1.61025,592100001.0
2008-04-10 09:56:00,1.61025,1.61051,1.60966,1.61051,420000001.0
2008-04-10 09:57:00,1.61045,1.61045,1.6099,1.61003,534900000.0
2008-04-10 09:58:00,1.60993,1.61002,1.60951,1.60991,739400000.0
2008-04-10 09:59:00,1.60986,1.60989,1.60889,1.60929,706200001.0
2008-04-10 10:00:00,1.60957,1.60961,1.60917,1.60926,302900002.0
2008-04-10 10:01:00,1.60923,1.60987,1.60923,1.60973,716900004.0
2008-04-10 10:02:00,1.60981,1.61016,1.60949,1.60992,542800000.0
2008-04-10 10:03:00,1.60981,1.61011,1.60968,1.61005,371000000.0
2008-04-10 10:04:00,1.61005,1.61014,1.60973,1.60976,423100000.0
2008-04-10 10:05:00,1.60967,1.60998,1.60967,1.60998,406800000.0
2008-04-10 10:06:00,1.60993,1.61004,1.60948,1.60969,541000001.0
2008-04-10 10:07:00,1.6099,1.61002,1.60969,1.60975,497800000.0
2008-04-10 10:08:00,1.60975,1.60998,1.60973,1.60988,474900000.0
2008-04-10 10:09:00,1.60993,1.61044,1.60993,1.61024,457200000.0
2008-04-10 10:10:00,1.61019,1.61019,1.60936,1.60949,361300001.0
2008-04-10 10:11:00,1.60957,1.60976,1.60917,1.60941,387200001.0
2008-04-10 10:12:00,1.60944,1.6096,1.60935,1.60949,493100000.0
2008-04-10 10:13:00,1.6093,1.60941,1.60919,1.6094,466700001.0
2008-04-10 10:14:00,1.60948,1.6098,1.60937,1.60937,525300001.0
2008-04-10 10:15:00,1.60953,1.60953,1.60914,1.60914,427600000.0
2008-04-10 10:16:00,1.60905,1.6093,1.60879,1.60928,412500001.0
2008-04-10 10:17:00,1.60933,1.60933,1.60875,1.60897,315900000.0
2008-04-10 10:18:00,1.60917,1.60965,1.60917,1.60965,434400001.0
2008-04-10 10:19:00,1.60989,1.61014,1.60989,1.60994,401600002.0
2008-04-10 10:20:00,1.6099,1.60995,1.60962,1.60985,526100000.0
2008-04-10 10:21:00,1.60987,1.61002,1.6098,1.60984,412900002.0
2008-04-10 10:22:00,1.60984,1.61007,1.60978,1.60988,309200000.0
2008-04-10 10:23:00,1.60992,1.61024,1.60988,1.6101,546200000.0
2008-04-10 10:24:00,1.61014,1.61049,1.60999,1.61013,357300001.0
2008-04-10 10:25:00,1.61015,1.61019,1.60984,1.61001,390400001.0
2008-04-10 10:26:00,1.60991,1.60999,1.60966,1.60989,556600000.0
2008-04-10 10:27:00,1.60987,1.61042,1.60953,1.60997,479600002.0
2008-04-10 10:28:00,1.60996,1.61004,1.60956,1.60996,668500002.0
2008-04-10 10:29:00,1.61015,1.61073,1.61015,1.61019,464100000.0
2008-04-10 10:30:00,1.61012,1.6102,1.60946,1.60983,730100001.0
2008-04-10 10:31:00,1.60994,1.61039,1.6099,1.61024,578900000.0
2008-04-10 10:32:00,1.61038,1.61115,1.61037,1.61095,476500003.0
2008-04-10 10:33:00,1.61099,1.61117,1.61075,1.61099,442200000.0
2008-04-10 10:34:00,1.61093,1.6114,1.61093,1.61127,347600002.0
2008-04-10 10:35:00,1.61197,1.61216,1.61143,1.61143,495900002.0
2008-04-10 10:36:00,1.61145,1.61177,1.61129,1.61177,563200003.0
2008-04-10 10:37:00,1.61186,1.61186,1.61152,1.61173,478900000.0
2008-04-10 10:38:00,1.61173,1.61189,1.61163,1.61175,448900001.0
2008-04-10 10:39:00,1.61179,1.61222,1.61179,1.61205,387700001.0
2008-04-10 10:40:00,1.61195,1.61235,1.61195,1.61206,336000000.0
2008-04-10 10:41:00,1.61202,1.61264,1.61202,1.61264,636700002.0
2008-04-10 10:42:00,1.61268,1.61288,1.6126,1.61285,342600000.0
2008-04-10 10:43:00,1.61287,1.61298,1.61256,1.61257,476100004.0
2008-04-10 10:44:00,1.61269,1.61355,1.61258,1.61355,479100000.0
2008-04-10 10:45:00,1.61369,1.61401,1.61358,1.61363,497500001.0
2008-04-10 10:46:00,1.6138,1.61403,1.61355,1.61389,331200001.0
2008-04-10 10:47:00,1.61394,1.61398,1.61359,1.61378,390800001.0
2008-04-10 10:48:00,1.61384,1.61428,1.61375,1.61408,484900002.0
2008-04-10 10:49:00,1.61372,1.61433,1.61365,1.61419,371400001.0
2008-04-10 10:50:00,1.61416,1.61476,1.61367,1.61476,489000000.0
2008-04-10 10:51:00,1.61442,1.61482,1.61433,1.61456,463800002.0
2008-04-10 10:52:00,1.61457,1.61465,1.6143,1.61438,328800001.0
2008-04-10 10:53:00,1.61436,1.61466,1.61432,1.61461,395800001.0
2008-04-10 10:54:00,1.61466,1.61486,1.61423,1.61428,443200000.0
2008-04-10 10:55:00,1.6141,1.61424,1.61391,1.6141,437800001.0
2008-04-10 10:56:00,1.61422,1.61436,1.61405,1.61435,480500000.0
2008-04-10 10:57:00,1.61451,1.61477,1.61444,1.61477,358300001.0
2008-04-10 10:58:00,1.6148,1.61504,1.61458,1.61461,468900001.0
2008-04-10 10:59:00,1.61474,1.61508,1.61462,1.61485,853900001.0
2008-04-10 11:00:00,1.6149,1.61529,1.6149,1.61514,524200000.0
2008-04-10 11:01:00,1.61502,1.61515,1.61469,1.61469,531100001.0
2008-04-10 11:02:00,1.61469,1.61489,1.61458,1.61488,518600001.0
2008-04-10 11:03:00,1.61495,1.615,1.61469,1.61489,232300000.0
2008-04-10 11:04:00,1.61489,1.61505,1.61471,1.61486,600800001.0
2008-04-10 11:05:00,1.61486,1.61543,1.61477,1.61512,553400003.0
2008-04-10 11:06:00,1.61531,1.61574,1.61505,1.61544,582700000.0
2008-04-10 11:07:00,1.61534,1.61534,1.61499,1.61519,231800000.0
2008-04-10 11:08:00,1.61526,1.61527,1.61442,1.61508,357900001.0
2008-04-10 11:09:00,1.61514,1.61567,1.61505,1.61527,398900002.0
2008-04-10 11:10:00,1.61541,1.61579,1.61534,1.61565,448100000.0
2008-04-10 11:11:00,1.61566,1.61647,1.61553,1.61553,542100001.0
2008-04-10 11:12:00,1.61571,1.61588,1.61538,1.61588,538100002.0
2008-04-10 11:13:00,1.61609,1.61693,1.61579,1.61693,337700001.0
2008-04-10 11:14:00,1.61756,1.61855,1.61743,1.61795,495600001.0
2008-04-10 11:15:00,1.61784,1.61784,1.61638,1.6167,468300001.0
2008-04-10 11:16:00,1.6168,1.61707,1.6159,1.61694,475800000.0
2008-04-10 11:17:00,1.617,1.61711,1.61656,1.61656,425000001.0
2008-04-10 11:18:00,1.61635,1.61649,1.61554,1.61586,392600002.0
2008-04-10 11:19:00,1.6157,1.61586,1.61486,1.61541,400500000.0
2008-04-10 11:20:00,1.6153,1.61551,1.61492,1.61522,564200001.0
2008-04-10 11:21:00,1.61535,1.61535,1.61437,1.61456,573300002.0
2008-04-10 11:22:00,1.61473,1.61516,1.61473,1.61513,590300000.0
2008-04-10 11:23:00,1.61521,1.61521,1.61447,1.6147,463500001.0
2008-04-10 11:24:00,1.61449,1.61532,1.61449,1.615,384000001.0
2008-04-10 11:25:00,1.615,1.615,1.61429,1.61459,422900001.0
2008-04-10 11:26:00,1.61447,1.61456,1.614,1.61456,557700001.0
2008-04-10 11:27:00,1.61482,1.61537,1.61482,1.61482,616300001.0
2008-04-10 11:28:00,1.6146,1.6151,1.6142,1.61422,354200000.0
2008-04-10 11:29:00,1.61436,1.61514,1.61433,1.61514,456400002.0
2008-04-10 11:30:00,1.61529,1.61573,1.61529,1.61554,479300002.0
2008-04-10 11:31:00,1.61535,1.61595,1.61534,1.61585,538800000.0
2008-04-10 11:32:00,1.61572,1.61612,1.61473,1.61541,500000001.0
2008-04-10 11:33:00,1.61522,1.61522,1.61471,1.61496,467500000.0
2008-04-10 11:34:00,1.61477,1.61477,1.61422,1.61424,575700000.0
2008-04-10 11:35:00,1.61425,1.61425,1.61363,1.61376,478500001.0
2008-04-10 11:36:00,1.61367,1.61397,1.61367,1.61388,501300001.0
2008-04-10 11:37:00,1.61412,1.61461,1.61412,1.61441,439400001.0
2008-04-10 11:38:00,1.61455,1.61475,1.61447,1.61474,486300001.0
2008-04-10 11:39:00,1.61489,1.61501,1.6147,1.61473,655200000.0
2008-04-10 11:40:00,1.61485,1.61513,1.61474,1.61494,673700002.0
2008-04-10 11:41:00,1.61475,1.61519,1.61473,1.61516,687900001.0
2008-04-10 11:42:00,1.61527,1.61557,1.61499,1.61554,562900001.0
2008-04-10 11:43:00,1.61556,1.61579,1.6154,1.61579,510800002.0
2008-04-10 11:44:00,1.61571,1.61613,1.61571,1.61593,592500000.0
2008-04-10 11:45:00,1.6156,1.61579,1.61549,1.61564,549700000.0
2008-04-10 11:46:00,1.61537,1.61537,1.61513,1.61513,463400000.0
2008-04-10 11:47:00,1.6151,1.6153,1.61494,1.61523,440600001.0
2008-04-10 11:48:00,1.61537,1.61564,1.61515,1.61539,546100001.0
2008-04-10 11:49:00,1.61538,1.61547,1.61513,1.61531,404100000.0
2008-04-10 11:50:00,1.61519,1.61522,1.61494,1.61505,339500000.0
2008-04-10 11:51:00,1.61512,1.61524,1.61497,1.61517,156600000.0
2008-04-10 11:52:00,1.61518,1.61546,1.61502,1.61524,221000000.0
2008-04-10 11:53:00,1.61513,1.61521,1.61478,1.61478,184600000.0
2008-04-10 11:54:00,1.61471,1.61503,1.61465,1.61487,357600000.0
2008-04-10 11:55:00,1.61497,1.61514,1.61485,1.61487,444000000.0
2008-04-10 11:56:00,1.615,1.61502,1.61448,1.61484,484400001.0
2008-04-10 11:57:00,1.61513,1.61513,1.61468,1.61478,473400000.0
2008-04-10 11:58:00,1.61459,1.61508,1.61459,1.61479,423100001.0
2008-04-10 11:59:00,1.61501,1.61526,1.61467,1.61467,442200001.0
2008-04-10 12:00:00,1.61473,1.61509,1.61465,1.61486,521400001.0
2008-04-10 12:01:00,1.61496,1.61508,1.61471,1.61471,405200000.0
2008-04-10 12:02:00,1.61482,1.61505,1.61467,1.615,382900002.0
2008-04-10 12:03:00,1.61499,1.61538,1.61498,1.61518,393300003.0
2008-04-10 12:04:00,1.61508,1.61519,1.61491,1.61501,442000002.0
2008-04-10 12:05:00,1.61515,1.61564,1.6149,1.61536,346500001.0
2008-04-10 12:06:00,1.61536,1.6158,1.61536,1.61547,373700000.0
2008-04-10 12:07:00,1.61534,1.61563,1.6152,1.61556,294900000.0
2008-04-10 12:08:00,1.6155,1.61584,1.61542,1.61547,509600000.0
2008-04-10 12:09:00,1.61546,1.61577,1.6154,1.6154,391000001.0
2008-04-10 12:10:00,1.6152,1.61537,1.61502,1.61515,371500001.0
2008-04-10 12:11:00,1.61509,1.61545,1.61509,1.61521,188300000.0
2008-04-10 12:12:00,1.6153,1.61592,1.6153,1.61587,230400000.0
2008-04-10 12:13:00,1.61589,1.61613,1.61579,1.61588,589300001.0
2008-04-10 12:14:00,1.61585,1.61591,1.61553,1.61591,619500000.0
2008-04-10 12:15:00,1.61584,1.61616,1.61582,1.61606,272500000.0
2008-04-10 12:16:00,1.61601,1.61615,1.61586,1.61595,417300001.0
2008-04-10 12:17:00,1.61582,1.61589,1.61572,1.61582,212300000.0
2008-04-10 12:18:00,1.61588,1.61598,1.61569,1.61595,271700000.0
2008-04-10 12:19:00,1.61597,1.61608,1.61579,1.61592,412300002.0
2008-04-10 12:20:00,1.61596,1.61625,1.6159,1.61617,410200002.0
2008-04-10 12:21:00,1.61621,1.61642,1.61616,1.61633,366000000.0
2008-04-10 12:22:00,1.61625,1.61625,1.61599,1.61602,312700002.0
2008-04-10 12:23:00,1.61596,1.61629,1.61596,1.61618,377800000.0
2008-04-10 12:24:00,1.61618,1.61652,1.61608,1.61652,619800001.0
2008-04-10 12:25:00,1.61644,1.61658,1.61626,1.61649,400600000.0
2008-04-10 12:26:00,1.61631,1.61644,1.6162,1.6163,379500000.0
2008-04-10 12:27:00,1.61615,1.61643,1.61595,1.61628,464200000.0
2008-04-10 12:28:00,1.61628,1.61703,1.61628,1.6168,529100001.0
2008-04-10 12:29:00,1.61678,1.61692,1.61638,1.61638,698400002.0
2008-04-10 12:30:00,1.61642,1.61648,1.61615,1.61628,533900000.0
2008-04-10 12:31:00,1.61669,1.6171,1.61656,1.61678,629600001.0
2008-04-10 12:32:00,1.61678,1.61718,1.61667,1.61671,569600000.0
2008-04-10 12:33:00,1.61665,1.61665,1.61537,1.61549,590600000.0
2008-04-10 12:34:00,1.61526,1.61547,1.61511,1.61525,624400002.0
2008-04-10 12:35:00,1.61534,1.61558,1.61521,1.61523,582100001.0
2008-04-10 12:36:00,1.61514,1.61526,1.61505,1.61508,406100001.0
2008-04-10 12:37:00,1.61508,1.6152,1.615,1.61509,481400000.0
2008-04-10 12:38:00,1.61506,1.6152,1.61491,1.61491,718800001.0
2008-04-10 12:39:00,1.61492,1.6151,1.61483,1.61493,405700000.0
2008-04-10 12:40:00,1.61487,1.61493,1.6147,1.61486,517800000.0
2008-04-10 12:41:00,1.61486,1.61518,1.61479,1.61483,227100000.0
2008-04-10 12:42:00,1.61498,1.61538,1.61498,1.61523,327700000.0
2008-04-10 12:43:00,1.61524,1.61547,1.61502,1.61547,439600000.0
2008-04-10 12:44:00,1.61548,1.61576,1.61535,1.61553,504100001.0
2008-04-10 12:45:00,1.61547,1.61568,1.61523,1.61543,436500000.0
2008-04-10 12:46:00,1.61551,1.61551,1.61508,1.61511,446200002.0
2008-04-10 12:47:00,1.61519,1.61529,1.61507,1.61526,443300002.0
2008-04-10 12:48:00,1.61536,1.61543,1.61512,1.61526,448000001.0
2008-04-10 12:49:00,1.61528,1.61599,1.61517,1.61589,506700001.0
2008-04-10 12:50:00,1.6159,1.61628,1.6156,1.61617,492500002.0
2008-04-10 12:51:00,1.61626,1.61671,1.61613,1.61636,425400001.0
2008-04-10 12:52:00,1.61639,1.61656,1.61604,1.61625,340200001.0
2008-04-10 12:53:00,1.61625,1.6164,1.6162,1.61627,345600001.0
2008-04-10 12:54:00,1.61623,1.61638,1.61612,1.61625,404700000.0
2008-04-10 12:55:00,1.61626,1.61626,1.6159,1.6159,467600002.0
2008-04-10 12:56:00,1.61568,1.61569,1.61529,1.61539,413600001.0
2008-04-10 12:57:00,1.61546,1.61577,1.61518,1.61541,503000002.0
2008-04-10 12:58:00,1.61533,1.61543,1.61491,1.61505,307600000.0
2008-04-10 12:59:00,1.61515,1.61533,1.61492,1.61494,678100004.0
2008-04-10 13:00:00,1.6148,1.61503,1.6142,1.6148,189300000.0
2008-04-10 13:01:00,1.6148,1.61532,1.61444,1.61461,327600001.0
2008-04-10 13:02:00,1.61458,1.61514,1.61458,1.61493,367300001.0
2008-04-10 13:03:00,1.61539,1.61546,1.61493,1.61512,459500000.0
2008-04-10 13:04:00,1.61513,1.61533,1.61494,1.61502,248200000.0
2008-04-10 13:05:00,1.61515,1.61588,1.61515,1.61574,133299999.0
2008-04-10 13:06:00,1.61606,1.61761,1.61598,1.61736,391400001.0
2008-04-10 13:07:00,1.6176,1.61781,1.61624,1.61684,308900000.0
2008-04-10 13:08:00,1.61677,1.61677,1.6159,1.6161,168400001.0
2008-04-10 13:09:00,1.61606,1.61658,1.61606,1.61627,277500001.0
2008-04-10 13:10:00,1.61632,1.61687,1.61632,1.61671,169900002.0
2008-04-10 13:11:00,1.61675,1.61737,1.61655,1.61727,397100001.0
2008-04-10 13:12:00,1.61737,1.61737,1.61695,1.6171,321800001.0
2008-04-10 13:13:00,1.61711,1.61751,1.61711,1.6175,311400001.0
2008-04-10 13:14:00,1.61755,1.61772,1.61725,1.6176,394699999.0
2008-04-10 13:15:00,1.61768,1.61797,1.61739,1.61775,389800001.0
2008-04-10 13:16:00,1.61776,1.61823,1.6175,1.61752,165000000.0
2008-04-10 13:17:00,1.61769,1.61825,1.61743,1.61794,125300000.0
2008-04-10 13:18:00,1.61813,1.61898,1.61795,1.61856,315600000.0
2008-04-10 13:19:00,1.61851,1.61876,1.61816,1.61838,305600001.0
2008-04-10 13:20:00,1.61838,1.61864,1.61813,1.61858,210300000.0
2008-04-10 13:21:00,1.61856,1.61856,1.61796,1.61805,158800000.0
2008-04-10 13:22:00,1.61806,1.61827,1.61765,1.61825,240400000.0
2008-04-10 13:23:00,1.61829,1.61872,1.618,1.618,241800000.0
2008-04-10 13:24:00,1.61806,1.61826,1.61799,1.61826,251500000.0
2008-04-10 13:25:00,1.61872,1.61962,1.61872,1.61892,162000001.0
2008-04-10 13:26:00,1.61894,1.61949,1.61893,1.61942,189300000.0
2008-04-10 13:27:00,1.61931,1.61942,1.61896,1.61934,306700000.0
2008-04-10 13:28:00,1.61923,1.61938,1.61895,1.61904,488500000.0
2008-04-10 13:29:00,1.61894,1.61899,1.61859,1.61889,596200001.0
2008-04-10 13:30:00,1.6191,1.6199,1.61876,1.61876,517000000.0
2008-04-10 13:31:00,1.6187,1.61911,1.61861,1.61868,540500001.0
2008-04-10 13:32:00,1.6187,1.6187,1.61827,1.61844,194400000.0
2008-04-10 13:33:00,1.61844,1.61858,1.61833,1.61834,399900001.0
2008-04-10 13:34:00,1.61813,1.61832,1.61731,1.61821,313100000.0
2008-04-10 13:35:00,1.61834,1.61858,1.6182,1.61849,346200000.0
2008-04-10 13:36:00,1.61838,1.61879,1.61814,1.61864,493800000.0
2008-04-10 13:37:00,1.61869,1.61877,1.61832,1.61855,431200000.0
2008-04-10 13:38:00,1.61832,1.61852,1.6181,1.61848,398000000.0
2008-04-10 13:39:00,1.61839,1.61839,1.61768,1.61768,293800000.0
2008-04-10 13:40:00,1.61736,1.61789,1.61736,1.6177,447900000.0
2008-04-10 13:41:00,1.61781,1.61781,1.61703,1.61703,217900000.0
2008-04-10 13:42:00,1.61696,1.61734,1.6169,1.61734,242700001.0
2008-04-10 13:43:00,1.61735,1.61755,1.61696,1.61711,101400000.0
2008-04-10 13:44:00,1.61702,1.61702,1.61636,1.61654,274700002.0
2008-04-10 13:45:00,1.61674,1.6175,1.61649,1.61732,446800000.0
2008-04-10 13:46:00,1.61754,1.6179,1.61732,1.61774,424000000.0
2008-04-10 13:47:00,1.61772,1.61772,1.61718,1.61723,439500001.0
2008-04-10 13:48:00,1.61713,1.6174,1.61707,1.61734,255800001.0
2008-04-10 13:49:00,1.6173,1.61757,1.61721,1.61721,222000000.0
2008-04-10 13:50:00,1.61723,1.61723,1.617,1.6172,339800002.0
2008-04-10 13:51:00,1.61729,1.61729,1.61708,1.61723,237500001.0
2008-04-10 13:52:00,1.6171,1.61728,1.61686,1.61701,421400001.0
2008-04-10 13:53:00,1.61711,1.61711,1.61653,1.61653,497200001.0
2008-04-10 13:54:00,1.61654,1.61685,1.61641,1.61664,341000001.0
2008-04-10 13:55:00,1.61671,1.61677,1.61656,1.61661,340499999.0
2008-04-10 13:56:00,1.61662,1.61665,1.61635,1.61665,422200003.0
2008-04-10 13:57:00,1.6164,1.61654,1.61619,1.6164,404300001.0
2008-04-10 13:58:00,1.61629,1.61645,1.61592,1.61592,206000000.0
2008-04-10 13:59:00,1.61602,1.61665,1.61602,1.61616,423300002.0
2008-04-10 14:00:00,1.61594,1.61628,1.61585,1.61585,313300001.0
2008-04-10 14:01:00,1.61583,1.61589,1.61557,1.61566,447700001.0
2008-04-10 14:02:00,1.61559,1.61564,1.61534,1.61552,286900000.0
2008-04-10 14:03:00,1.61566,1.6159,1.61558,1.61565,424800002.0
2008-04-10 14:04:00,1.61576,1.61604,1.61563,1.616,414500001.0
2008-04-10 14:05:00,1.61623,1.61683,1.61623,1.61658,322400001.0
2008-04-10 14:06:00,1.61659,1.61672,1.61627,1.6166,307200000.0
2008-04-10 14:07:00,1.61673,1.61673,1.6161,1.6161,298399999.0
2008-04-10 14:08:00,1.61595,1.61626,1.61591,1.61608,385900002.0
2008-04-10 14:09:00,1.6162,1.61654,1.6162,1.61631,155200000.0
2008-04-10 14:10:00,1.61631,1.61668,1.61631,1.61664,308800001.0
2008-04-10 14:11:00,1.61662,1.61662,1.61639,1.61644,121600000.0
2008-04-10 14:12:00,1.6164,1.6164,1.61567,1.61605,255400000.0
2008-04-10 14:13:00,1.61597,1.61633,1.61597,1.61629,213400000.0
2008-04-10 14:14:00,1.61634,1.61666,1.61625,1.61627,239200001.0
2008-04-10 14:15:00,1.61624,1.61661,1.61611,1.61611,344400001.0
2008-04-10 14:16:00,1.61655,1.61702,1.61655,1.61699,160400000.0
2008-04-10 14:17:00,1.61726,1.61757,1.61707,1.61707,655500000.0
2008-04-10 14:18:00,1.61718,1.61748,1.61711,1.61733,352600000.0
2008-04-10 14:19:00,1.61736,1.61779,1.61695,1.61718,396200001.0
2008-04-10 14:20:00,1.61723,1.61757,1.61716,1.61737,317500000.0
2008-04-10 14:21:00,1.61748,1.61756,1.61721,1.61727,415400000.0
2008-04-10 14:22:00,1.61742,1.61767,1.61703,1.61703,554200000.0
2008-04-10 14:23:00,1.61703,1.61733,1.61695,1.61698,143600000.0
2008-04-10 14:24:00,1.61705,1.6172,1.61672,1.61672,441700000.0
2008-04-10 14:25:00,1.61653,1.61706,1.61631,1.61674,529200001.0
2008-04-10 14:26:00,1.61678,1.61685,1.61641,1.61655,601400001.0
2008-04-10 14:27:00,1.61666,1.61734,1.61666,1.61714,384100000.0
2008-04-10 14:28:00,1.61711,1.61713,1.61634,1.61682,42400000.0
2008-04-10 14:29:00,1.61677,1.61677,1.61566,1.61575,39400000.0
2008-04-10 14:30:00,1.61424,1.61512,1.6134,1.61512,39000000.0
2008-04-10 14:31:00,1.61518,1.61538,1.6142,1.6142,44500000.0
2008-04-10 14:32:00,1.61438,1.61457,1.61408,1.61444,39800000.0
2008-04-10 14:33:00,1.61441,1.61455,1.61393,1.61393,36200000.0
2008-04-10 14:34:00,1.61397,1.61437,1.61384,1.61436,47200000.0
2008-04-10 14:35:00,1.61463,1.61473,1.61439,1.6144,24400000.0
2008-04-10 14:36:00,1.61502,1.61524,1.61465,1.61465,37200000.0
2008-04-10 14:37:00,1.6151,1.61547,1.61486,1.61516,42400000.0
2008-04-10 14:38:00,1.61519,1.61519,1.61479,1.61498,24100000.0
2008-04-10 14:39:00,1.615,1.61509,1.61442,1.61494,30400000.0
2008-04-10 14:40:00,1.61474,1.61476,1.61387,1.61406,42000000.0
2008-04-10 14:41:00,1.61428,1.61488,1.61382,1.61488,49400000.0
2008-04-10 14:42:00,1.61491,1.61501,1.61411,1.61411,33300000.0
2008-04-10 14:43:00,1.61484,1.61506,1.61475,1.61496,52200001.0
2008-04-10 14:44:00,1.61502,1.61502,1.61472,1.61477,33000000.0
2008-04-10 14:45:00,1.61508,1.6153,1.61444,1.61478,51800000.0
2008-04-10 14:46:00,1.61496,1.61496,1.61482,1.61491,47400000.0
2008-04-10 14:47:00,1.61473,1.61482,1.61452,1.61452,18000000.0
2008-04-10 14:48:00,1.61428,1.61428,1.61354,1.61383,37700000.0
2008-04-10 14:49:00,1.61342,1.61385,1.61292,1.61292,75300000.0
2008-04-10 14:50:00,1.61279,1.61294,1.61222,1.61249,38000000.0
2008-04-10 14:51:00,1.61272,1.61292,1.61258,1.61285,28400000.0
2008-04-10 14:52:00,1.61309,1.61331,1.61299,1.61331,45400000.0
2008-04-10 14:53:00,1.61307,1.61363,1.61269,1.61342,30800000.0
2008-04-10 14:54:00,1.6138,1.61478,1.6138,1.61387,32400000.0
2008-04-10 14:55:00,1.61417,1.61437,1.61391,1.61394,42400000.0
2008-04-10 14:56:00,1.6141,1.6141,1.61347,1.61368,51800000.0
2008-04-10 14:57:00,1.61352,1.61386,1.61352,1.61377,18200000.0
2008-04-10 14:58:00,1.61389,1.61392,1.61359,1.61371,34600000.0
2008-04-10 14:59:00,1.61379,1.61397,1.61367,1.61388,37700000.0
2008-04-10 15:00:00,1.61383,1.61395,1.61341,1.61341,36100000.0
2008-04-10 15:01:00,1.61389,1.61389,1.61316,1.61337,32800000.0
2008-04-10 15:02:00,1.61345,1.61378,1.6131,1.61378,33600000.0
2008-04-10 15:03:00,1.61414,1.61424,1.6137,1.61414,39200000.0
2008-04-10 15:04:00,1.6146,1.615,1.61444,1.615,32300000.0
2008-04-10 15:05:00,1.615,1.615,1.61478,1.61479,44600000.0
2008-04-10 15:06:00,1.6148,1.6148,1.61417,1.61435,58300000.0
2008-04-10 15:07:00,1.61462,1.61483,1.61432,1.61432,39600000.0
2008-04-10 15:08:00,1.61414,1.61468,1.61414,1.61463,54300001.0
2008-04-10 15:09:00,1.61457,1.61515,1.61457,1.61497,40000000.0
2008-04-10 15:10:00,1.61455,1.61455,1.61369,1.61369,35200000.0
2008-04-10 15:11:00,1.61362,1.61389,1.6134,1.6134,25600000.0
2008-04-10 15:12:00,1.61346,1.61361,1.61242,1.61246,33000000.0
2008-04-10 15:13:00,1.61259,1.613,1.61244,1.61289,36900000.0
2008-04-10 15:14:00,1.61279,1.61298,1.61235,1.61235,26800000.0
2008-04-10 15:15:00,1.61223,1.61246,1.61195,1.61246,45700000.0
2008-04-10 15:16:00,1.61241,1.6126,1.61238,1.61246,15400000.0
2008-04-10 15:17:00,1.61237,1.61237,1.6116,1.61167,37600000.0
2008-04-10 15:18:00,1.61151,1.61159,1.61102,1.61151,30000000.0
2008-04-10 15:19:00,1.61161,1.61161,1.61109,1.61109,23000000.0
2008-04-10 15:20:00,1.61134,1.6116,1.61125,1.61139,20800000.0
2008-04-10 15:21:00,1.61108,1.61108,1.61077,1.61079,17400000.0
2008-04-10 15:22:00,1.61047,1.61077,1.6104,1.61061,42200000.0
2008-04-10 15:23:00,1.61084,1.61084,1.61059,1.61074,41000000.0
2008-04-10 15:24:00,1.61073,1.61083,1.6104,1.61081,42700000.0
2008-04-10 15:25:00,1.61081,1.6113,1.61073,1.61087,23000000.0
2008-04-10 15:26:00,1.61086,1.611,1.61075,1.611,34600000.0
2008-04-10 15:27:00,1.61103,1.6113,1.61087,1.61106,37600000.0
2008-04-10 15:28:00,1.61085,1.61087,1.61037,1.61054,32000000.0
2008-04-10 15:29:00,1.61062,1.61062,1.60985,1.60985,39000000.0
2008-04-10 15:30:00,1.61004,1.61004,1.6093,1.60945,34900000.0
2008-04-10 15:31:00,1.60984,1.61067,1.60984,1.61056,52900000.0
2008-04-10 15:32:00,1.61064,1.6112,1.61046,1.6112,45800000.0
2008-04-10 15:33:00,1.61164,1.61233,1.61164,1.61233,29800000.0
2008-04-10 15:34:00,1.61242,1.61272,1.61239,1.61257,48100000.0
2008-04-10 15:35:00,1.6129,1.6135,1.6129,1.61317,38100000.0
2008-04-10 15:36:00,1.61366,1.6139,1.61333,1.61379,67000001.0
2008-04-10 15:37:00,1.6138,1.61397,1.61339,1.61343,36400000.0
2008-04-10 15:38:00,1.61307,1.61329,1.61291,1.61325,52800000.0
2008-04-10 15:39:00,1.61334,1.61363,1.61322,1.61346,30300000.0
2008-04-10 15:40:00,1.61385,1.61446,1.61385,1.61424,23200000.0
2008-04-10 15:41:00,1.61407,1.61407,1.61193,1.61237,37000000.0
2008-04-10 15:42:00,1.61247,1.6127,1.61192,1.61219,23000000.0
2008-04-10 15:43:00,1.61214,1.61247,1.61194,1.61224,53800000.0
2008-04-10 15:44:00,1.61238,1.6125,1.61206,1.6123,38400000.0
2008-04-10 15:45:00,1.61188,1.61275,1.61188,1.6126,38200000.0
2008-04-10 15:46:00,1.61259,1.61297,1.61253,1.61293,28400000.0
2008-04-10 15:47:00,1.61277,1.6134,1.61277,1.6134,48200000.0
2008-04-10 15:48:00,1.61342,1.61383,1.61328,1.61355,26700000.0
2008-04-10 15:49:00,1.61362,1.61496,1.61362,1.6149,53000000.0
2008-04-10 15:50:00,1.61494,1.61584,1.61494,1.61564,37700000.0
2008-04-10 15:51:00,1.6154,1.61553,1.61529,1.61543,39900000.0
2008-04-10 15:52:00,1.61496,1.61496,1.61437,1.61442,49000000.0
2008-04-10 15:53:00,1.61447,1.61477,1.61447,1.61457,43200000.0
2008-04-10 15:54:00,1.61443,1.61594,1.6142,1.61594,28900000.0
2008-04-10 15:55:00,1.61602,1.61602,1.61442,1.61442,33600000.0
2008-04-10 15:56:00,1.61402,1.61455,1.61393,1.61455,30400000.0
2008-04-10 15:57:00,1.61482,1.61538,1.61475,1.61535,26000000.0
2008-04-10 15:58:00,1.61553,1.61608,1.61531,1.61605,31000000.0
2008-04-10 15:59:00,1.61596,1.61745,1.61592,1.6174,35500000.0
2008-04-10 16:00:00,1.61717,1.61717,1.61643,1.61686,29600000.0
2008-04-10 16:01:00,1.61683,1.61797,1.61675,1.61768,40000000.0
2008-04-10 16:02:00,1.61722,1.61722,1.61674,1.61719,30200000.0
2008-04-10 16:03:00,1.61677,1.61686,1.61647,1.61647,35800000.0
2008-04-10 16:04:00,1.61646,1.61659,1.61622,1.61626,51000000.0
2008-04-10 16:05:00,1.61637,1.61653,1.61584,1.6161,19400000.0
2008-04-10 16:06:00,1.61597,1.6163,1.61582,1.61595,42100000.0
2008-04-10 16:07:00,1.61617,1.61656,1.61617,1.61631,39500000.0
2008-04-10 16:08:00,1.61641,1.61641,1.61567,1.6158,32800000.0
2008-04-10 16:09:00,1.61591,1.61591,1.61533,1.61547,25400000.0
2008-04-10 16:10:00,1.61543,1.61686,1.6154,1.61686,25600000.0
2008-04-10 16:11:00,1.61662,1.61735,1.61662,1.61705,37400001.0
2008-04-10 16:12:00,1.61685,1.6177,1.61685,1.61724,56200001.0
2008-04-10 16:13:00,1.61724,1.61739,1.61703,1.61736,23400000.0
2008-04-10 16:14:00,1.61731,1.61736,1.61699,1.61718,46200000.0
2008-04-10 16:15:00,1.61698,1.61725,1.61695,1.61719,25600000.0
2008-04-10 16:16:00,1.61728,1.61728,1.6168,1.61689,42600000.0
2008-04-10 16:17:00,1.61685,1.61705,1.61677,1.61677,28000000.0
2008-04-10 16:18:00,1.61658,1.61658,1.61635,1.61653,24000000.0
2008-04-10 16:19:00,1.61683,1.61711,1.61653,1.61696,37600000.0
2008-04-10 16:20:00,1.61666,1.61682,1.61646,1.61681,38800000.0
2008-04-10 16:21:00,1.61681,1.61712,1.61666,1.6168,49100001.0
2008-04-10 16:22:00,1.61677,1.61688,1.61647,1.6165,39400000.0
2008-04-10 16:23:00,1.61648,1.61648,1.61612,1.61612,32400000.0
2008-04-10 16:24:00,1.61615,1.61621,1.61605,1.61611,19600000.0
2008-04-10 16:25:00,1.6162,1.6162,1.61572,1.61579,49300000.0
2008-04-10 16:26:00,1.61612,1.61617,1.61595,1.61605,42000000.0
2008-04-10 16:27:00,1.61599,1.61633,1.61599,1.61604,25400000.0
2008-04-10 16:28:00,1.61615,1.6163,1.61605,1.61614,67000000.0
2008-04-10 16:29:00,1.61628,1.61628,1.61586,1.61586,39400000.0
2008-04-10 16:30:00,1.6156,1.61572,1.61533,1.61541,38800000.0
2008-04-10 16:31:00,1.61533,1.61559,1.61528,1.61556,40400000.0
2008-04-10 16:32:00,1.61579,1.61591,1.61532,1.61586,39500000.0
2008-04-10 16:33:00,1.616,1.61611,1.61566,1.61611,53200000.0
2008-04-10 16:34:00,1.61635,1.61639,1.61607,1.61617,45600001.0
2008-04-10 16:35:00,1.616,1.61606,1.61581,1.61606,27600000.0
2008-04-10 16:36:00,1.61629,1.61712,1.61629,1.61698,29200000.0
2008-04-10 16:37:00,1.61713,1.6172,1.6168,1.61703,46400000.0
2008-04-10 16:38:00,1.61699,1.61712,1.61685,1.61695,52600000.0
2008-04-10 16:39:00,1.61679,1.61681,1.6164,1.6164,28000000.0
2008-04-10 16:40:00,1.61625,1.61634,1.61605,1.61605,35400000.0
2008-04-10 16:41:00,1.61579,1.61587,1.61528,1.61549,36600000.0
2008-04-10 16:42:00,1.61526,1.61532,1.61493,1.61504,58200001.0
2008-04-10 16:43:00,1.61469,1.61469,1.61281,1.61286,52200000.0
2008-04-10 16:44:00,1.61275,1.61437,1.61275,1.61437,50000000.0
2008-04-10 16:45:00,1.61449,1.61454,1.61403,1.61434,30000000.0
2008-04-10 16:46:00,1.6144,1.61527,1.61436,1.61485,40000000.0
2008-04-10 16:47:00,1.61517,1.61533,1.61482,1.61492,54000000.0
2008-04-10 16:48:00,1.61475,1.61475,1.61399,1.61435,29100000.0
2008-04-10 16:49:00,1.61425,1.61456,1.61406,1.6144,43600000.0
2008-04-10 16:50:00,1.61458,1.61469,1.61398,1.61438,33200000.0
2008-04-10 16:51:00,1.61406,1.61406,1.61329,1.61352,22400000.0
2008-04-10 16:52:00,1.61335,1.61382,1.61335,1.61355,40200000.0
2008-04-10 16:53:00,1.61321,1.61321,1.61186,1.61198,35000000.0
2008-04-10 16:54:00,1.61188,1.61193,1.61075,1.61088,50600000.0
2008-04-10 16:55:00,1.61132,1.61164,1.61112,1.61156,28600000.0
2008-04-10 16:56:00,1.61157,1.61158,1.61108,1.61108,42600000.0
2008-04-10 16:57:00,1.61072,1.61072,1.60992,1.61024,28400000.0
2008-04-10 16:58:00,1.60979,1.61,1.60964,1.60979,24900000.0
2008-04-10 16:59:00,1.60964,1.60973,1.6095,1.60973,16200000.0
2008-04-10 17:00:00,1.60941,1.60941,1.60849,1.60877,35500000.0
2008-04-10 17:01:00,1.60874,1.6098,1.60874,1.60939,49000000.0
2008-04-10 17:02:00,1.60949,1.6099,1.60948,1.60988,23600000.0
2008-04-10 17:03:00,1.60996,1.61005,1.60965,1.6097,48200000.0
2008-04-10 17:04:00,1.60971,1.60998,1.60965,1.60991,26600000.0
2008-04-10 17:05:00,1.6097,1.60989,1.60926,1.60969,31200001.0
2008-04-10 17:06:00,1.60923,1.60963,1.60892,1.60892,34200000.0
2008-04-10 17:07:00,1.60844,1.60889,1.60826,1.60826,34800000.0
2008-04-10 17:08:00,1.60813,1.60826,1.60735,1.60735,25600000.0
2008-04-10 17:09:00,1.60722,1.60738,1.60678,1.60678,67000001.0
2008-04-10 17:10:00,1.60642,1.60692,1.60632,1.60654,19900000.0
2008-04-10 17:11:00,1.60652,1.60656,1.60617,1.60654,28600000.0
2008-04-10 17:12:00,1.60661,1.60688,1.60661,1.60681,35000000.0
2008-04-10 17:13:00,1.6063,1.60639,1.60596,1.60605,29000000.0
2008-04-10 17:14:00,1.60511,1.60573,1.60511,1.60567,35800000.0
2008-04-10 17:15:00,1.60613,1.6064,1.60613,1.60632,31300000.0
2008-04-10 17:16:00,1.60639,1.60639,1.60581,1.60581,42400000.0
2008-04-10 17:17:00,1.60589,1.60617,1.60515,1.6054,52700000.0
2008-04-10 17:18:00,1.60544,1.60544,1.60405,1.60416,48900000.0
2008-04-10 17:19:00,1.604,1.60467,1.604,1.60467,26200000.0
2008-04-10 17:20:00,1.60437,1.6047,1.60368,1.60368,38400000.0
2008-04-10 17:21:00,1.60376,1.60437,1.60376,1.60407,57000000.0
2008-04-10 17:22:00,1.60383,1.60468,1.60383,1.6046,41700000.0
2008-04-10 17:23:00,1.60441,1.60475,1.6044,1.60457,34400000.0
2008-04-10 17:24:00,1.6046,1.60561,1.60452,1.60561,24000000.0
2008-04-10 17:25:00,1.60558,1.60612,1.60558,1.6061,31200000.0
2008-04-10 17:26:00,1.60595,1.60595,1.60523,1.60523,41000000.0
2008-04-10 17:27:00,1.60509,1.60525,1.60478,1.60504,23800000.0
2008-04-10 17:28:00,1.60536,1.60541,1.60504,1.60513,24400000.0
2008-04-10 17:29:00,1.60535,1.6061,1.60535,1.60565,34600000.0
2008-04-10 17:30:00,1.60567,1.60589,1.60525,1.60589,43800000.0
2008-04-10 17:31:00,1.60592,1.60677,1.60583,1.60657,25000000.0
2008-04-10 17:32:00,1.6061,1.60659,1.60594,1.60606,25800000.0
2008-04-10 17:33:00,1.60566,1.60618,1.60561,1.60618,45600000.0
2008-04-10 17:34:00,1.60628,1.60642,1.60569,1.60611,33600000.0
2008-04-10 17:35:00,1.60596,1.60643,1.60569,1.60635,44900000.0
2008-04-10 17:36:00,1.60617,1.60643,1.60598,1.60616,47000000.0
2008-04-10 17:37:00,1.60613,1.60665,1.60613,1.60651,60200001.0
2008-04-10 17:38:00,1.60617,1.60655,1.60558,1.60558,43300000.0
2008-04-10 17:39:00,1.60574,1.60574,1.60539,1.6056,38300000.0
2008-04-10 17:40:00,1.6057,1.60575,1.60556,1.60574,29700000.0
2008-04-10 17:41:00,1.60583,1.606,1.6054,1.6054,58400000.0
2008-04-10 17:42:00,1.60509,1.60529,1.60447,1.60482,38700000.0
2008-04-10 17:43:00,1.60467,1.60472,1.60396,1.60396,54500001.0
2008-04-10 17:44:00,1.60376,1.6039,1.60339,1.6039,29000000.0
2008-04-10 17:45:00,1.60403,1.60438,1.60397,1.60417,32800000.0
2008-04-10 17:46:00,1.60412,1.60417,1.60388,1.60402,35200000.0
2008-04-10 17:47:00,1.60404,1.60411,1.60349,1.60362,24600000.0
2008-04-10 17:48:00,1.60367,1.60405,1.60353,1.60374,32600000.0
2008-04-10 17:49:00,1.60363,1.60363,1.60324,1.6035,36300000.0
2008-04-10 17:50:00,1.60358,1.60358,1.60316,1.60345,22200000.0
2008-04-10 17:51:00,1.60365,1.60404,1.60281,1.60281,30400000.0
2008-04-10 17:52:00,1.60271,1.60282,1.60239,1.60248,18200000.0
2008-04-10 17:53:00,1.6023,1.60254,1.60221,1.60254,20600000.0
2008-04-10 17:54:00,1.60267,1.60293,1.60232,1.60287,48200000.0
2008-04-10 17:55:00,1.60266,1.6031,1.60213,1.60262,38500000.0
2008-04-10 17:56:00,1.60245,1.60275,1.60235,1.60235,32400001.0
2008-04-10 17:57:00,1.6021,1.60223,1.60189,1.60214,41400000.0
2008-04-10 17:58:00,1.60255,1.60279,1.60231,1.60279,66200001.0
2008-04-10 17:59:00,1.60261,1.60275,1.60239,1.60243,38700000.0
2008-04-10 18:00:00,1.60196,1.60227,1.60149,1.6015,43600000.0
2008-04-10 18:01:00,1.60154,1.60154,1.60115,1.60115,46000000.0
2008-04-10 18:02:00,1.60111,1.60146,1.60099,1.60146,42000000.0
2008-04-10 18:03:00,1.60179,1.60227,1.60162,1.60177,38800001.0
2008-04-10 18:04:00,1.60218,1.60289,1.60218,1.6028,31600000.0
2008-04-10 18:05:00,1.60289,1.6029,1.60274,1.60278,37400001.0
2008-04-10 18:06:00,1.60289,1.60315,1.60289,1.60291,48100000.0
2008-04-10 18:07:00,1.60318,1.60326,1.60304,1.60322,50400000.0
2008-04-10 18:08:00,1.60332,1.60336,1.60309,1.60336,46800000.0
2008-04-10 18:09:00,1.60339,1.60354,1.60333,1.60333,33400000.0
2008-04-10 18:10:00,1.60328,1.60343,1.60317,1.60335,29000000.0
2008-04-10 18:11:00,1.60342,1.60351,1.60313,1.60337,54100001.0
2008-04-10 18:12:00,1.60334,1.60334,1.60298,1.60321,26500000.0
2008-04-10 18:13:00,1.60337,1.60351,1.60319,1.6034,33000000.0
2008-04-10 18:14:00,1.6031,1.60361,1.6031,1.60314,18600000.0
2008-04-10 18:15:00,1.60293,1.60319,1.60274,1.60319,61400000.0
2008-04-10 18:16:00,1.60332,1.60336,1.60309,1.60309,32400000.0
2008-04-10 18:17:00,1.60313,1.60328,1.60303,1.6031,54200000.0
2008-04-10 18:18:00,1.60322,1.60335,1.60279,1.60279,44400000.0
2008-04-10 18:19:00,1.6028,1.60298,1.60271,1.60272,22800000.0
2008-04-10 18:20:00,1.60271,1.60279,1.60239,1.60239,33600000.0
2008-04-10 18:21:00,1.60239,1.60239,1.60209,1.60228,47800000.0
2008-04-10 18:22:00,1.60249,1.60263,1.6023,1.6023,33800000.0
2008-04-10 18:23:00,1.60216,1.6022,1.60202,1.60208,37600000.0
2008-04-10 18:24:00,1.60225,1.60231,1.60205,1.60223,38800000.0
2008-04-10 18:25:00,1.60222,1.60243,1.60203,1.60238,20400000.0
2008-04-10 18:26:00,1.60223,1.60223,1.6017,1.6017,26600000.0
2008-04-10 18:27:00,1.60149,1.60181,1.60118,1.60166,45800000.0
2008-04-10 18:28:00,1.60138,1.60143,1.60118,1.60118,36600000.0
2008-04-10 18:29:00,1.6011,1.6011,1.60057,1.60059,42000000.0
2008-04-10 18:30:00,1.60069,1.60075,1.60044,1.60062,25400000.0
2008-04-10 18:31:00,1.60095,1.60106,1.6007,1.60094,33000000.0
2008-04-10 18:32:00,1.60097,1.60097,1.6007,1.60087,41200000.0
2008-04-10 18:33:00,1.60071,1.60076,1.60039,1.60039,29600000.0
2008-04-10 18:34:00,1.60036,1.60036,1.59987,1.6,35000000.0
2008-04-10 18:35:00,1.60002,1.6001,1.59973,1.59973,33000000.0
2008-04-10 18:36:00,1.59943,1.59995,1.59925,1.59925,63400001.0
2008-04-10 18:37:00,1.59869,1.59897,1.59869,1.59894,38900000.0
2008-04-10 18:38:00,1.59922,1.59963,1.59922,1.59944,29000000.0
2008-04-10 18:39:00,1.59945,1.5998,1.59945,1.5998,45300001.0
2008-04-10 18:40:00,1.59952,1.5996,1.59942,1.59942,28300000.0
2008-04-10 18:41:00,1.59954,1.59978,1.59942,1.59968,42400001.0
2008-04-10 18:42:00,1.59977,1.60012,1.59977,1.60006,40700000.0
2008-04-10 18:43:00,1.59999,1.60013,1.59975,1.59975,26600000.0
2008-04-10 18:44:00,1.59966,1.59966,1.5994,1.5994,39500000.0
2008-04-10 18:45:00,1.59947,1.59954,1.59925,1.59928,34600001.0
2008-04-10 18:46:00,1.59936,1.59954,1.59935,1.5994,51800001.0
2008-04-10 18:47:00,1.59963,1.59978,1.59951,1.59962,25500000.0
2008-04-10 18:48:00,1.59941,1.59976,1.59902,1.59976,42600000.0
2008-04-10 18:49:00,1.60003,1.60031,1.60003,1.60031,26900000.0
2008-04-10 18:50:00,1.60049,1.6008,1.60044,1.6007,33000000.0
2008-04-10 18:51:00,1.60081,1.60097,1.60058,1.60083,43800000.0
2008-04-10 18:52:00,1.60095,1.60123,1.6007,1.6007,48500000.0
2008-04-10 18:53:00,1.60091,1.60099,1.60049,1.60049,42800001.0
2008-04-10 18:54:00,1.60058,1.60088,1.60039,1.60088,31800000.0
2008-04-10 18:55:00,1.60081,1.60087,1.60067,1.60077,39100000.0
2008-04-10 18:56:00,1.60052,1.60096,1.60047,1.60047,58000001.0
2008-04-10 18:57:00,1.60114,1.60153,1.60114,1.60148,41200000.0
2008-04-10 18:58:00,1.60172,1.60179,1.60163,1.60167,32800000.0
2008-04-10 18:59:00,1.60195,1.60209,1.60165,1.60188,45200000.0
2008-04-10 19:00:00,1.60203,1.60235,1.60197,1.60208,33700000.0
2008-04-10 19:01:00,1.60233,1.60234,1.60188,1.60201,38100000.0
2008-04-10 19:02:00,1.60176,1.60182,1.60162,1.60182,32800000.0
2008-04-10 19:03:00,1.60173,1.60193,1.60145,1.60185,40600000.0
2008-04-10 19:04:00,1.6019,1.602,1.60157,1.60191,32800000.0
2008-04-10 19:05:00,1.60192,1.60205,1.60173,1.60185,28400000.0
2008-04-10 19:06:00,1.6019,1.6019,1.60148,1.6015,39200000.0
2008-04-10 19:07:00,1.60123,1.60145,1.60113,1.60145,66400000.0
2008-04-10 19:08:00,1.60126,1.60161,1.60126,1.60145,45200000.0
2008-04-10 19:09:00,1.60146,1.60146,1.60116,1.60121,38500000.0
2008-04-10 19:10:00,1.60128,1.60154,1.60109,1.60109,56000001.0
2008-04-10 19:11:00,1.60156,1.60156,1.60128,1.60147,31600000.0
2008-04-10 19:12:00,1.60124,1.60151,1.6012,1.60151,38400001.0
2008-04-10 19:13:00,1.60164,1.60182,1.60163,1.60182,46300000.0
2008-04-10 19:14:00,1.60156,1.60177,1.60155,1.60155,34000000.0
2008-04-10 19:15:00,1.60141,1.60171,1.60134,1.60171,52000001.0
2008-04-10 19:16:00,1.60149,1.60173,1.60149,1.6015,40100000.0
2008-04-10 19:17:00,1.6015,1.60184,1.6015,1.60175,40100000.0
2008-04-10 19:18:00,1.6018,1.60196,1.60166,1.60182,19200000.0
2008-04-10 19:19:00,1.60196,1.60196,1.6014,1.60186,39600000.0
2008-04-10 19:20:00,1.60182,1.60182,1.60123,1.60158,42600000.0
2008-04-10 19:21:00,1.60147,1.60188,1.60147,1.60186,30600000.0
2008-04-10 19:22:00,1.60204,1.60218,1.60174,1.60208,54500000.0
2008-04-10 19:23:00,1.60201,1.60229,1.6018,1.60229,97500000.0
2008-04-10 19:24:00,1.60208,1.60208,1.60177,1.60194,36200000.0
2008-04-10 19:25:00,1.6019,1.6019,1.60162,1.60177,31200000.0
2008-04-10 19:26:00,1.60159,1.60176,1.60131,1.60153,50700000.0
2008-04-10 19:27:00,1.60149,1.60165,1.60124,1.60154,40100000.0
2008-04-10 19:28:00,1.60159,1.60172,1.60143,1.60154,35000000.0
2008-04-10 19:29:00,1.60186,1.60258,1.60186,1.60258,33000000.0
2008-04-10 19:30:00,1.60271,1.60271,1.6025,1.60254,19800000.0
2008-04-10 19:31:00,1.60259,1.6026,1.60247,1.60256,48200000.0
2008-04-10 19:32:00,1.60263,1.60284,1.60263,1.60264,40000000.0
2008-04-10 19:33:00,1.60255,1.60255,1.60212,1.60225,38700000.0
2008-04-10 19:34:00,1.60189,1.60219,1.60188,1.60188,24800000.0
2008-04-10 19:35:00,1.60171,1.60186,1.60132,1.60186,51700000.0
2008-04-10 19:36:00,1.60198,1.6023,1.60193,1.60199,24400000.0
2008-04-10 19:37:00,1.60235,1.60235,1.60177,1.60177,34400000.0
2008-04-10 19:38:00,1.60187,1.60233,1.60187,1.60214,26200000.0
2008-04-10 19:39:00,1.60241,1.60257,1.60228,1.60257,25400000.0
2008-04-10 19:40:00,1.60245,1.60245,1.602,1.60201,25400000.0
2008-04-10 19:41:00,1.60215,1.60216,1.60189,1.60212,28800000.0
2008-04-10 19:42:00,1.6022,1.60254,1.6022,1.60249,30200000.0
2008-04-10 19:43:00,1.60224,1.60224,1.60176,1.60196,23800000.0
2008-04-10 19:44:00,1.60167,1.60167,1.60144,1.60152,39400000.0
2008-04-10 19:45:00,1.60155,1.6019,1.60147,1.60147,41600000.0
2008-04-10 19:46:00,1.60137,1.60171,1.60133,1.60133,32900000.0
2008-04-10 19:47:00,1.60159,1.60194,1.60158,1.60194,46100000.0
2008-04-10 19:48:00,1.60195,1.60195,1.60166,1.60179,53600001.0
2008-04-10 19:49:00,1.60134,1.60158,1.60103,1.60121,27600000.0
2008-04-10 19:50:00,1.60129,1.60138,1.60115,1.60132,31200000.0
2008-04-10 19:51:00,1.60089,1.60118,1.60084,1.60098,36800000.0
2008-04-10 19:52:00,1.60121,1.60134,1.60092,1.6013,40000000.0
2008-04-10 19:53:00,1.6015,1.60169,1.60136,1.60151,48200000.0
2008-04-10 19:54:00,1.6017,1.6018,1.6017,1.6018,36400000.0
2008-04-10 19:55:00,1.60169,1.60182,1.60166,1.60166,25200000.0
2008-04-10 19:56:00,1.60162,1.60162,1.60124,1.60152,34200000.0
2008-04-10 19:57:00,1.60144,1.60168,1.60144,1.60164,27800000.0
2008-04-10 19:58:00,1.60149,1.60155,1.60137,1.60137,27800000.0
2008-04-10 19:59:00,1.60146,1.60192,1.60125,1.60188,27800000.0
2008-04-10 20:00:00,1.60197,1.60197,1.60159,1.60159,44300000.0
2008-04-10 20:01:00,1.6021,1.60238,1.60208,1.60213,36000000.0
2008-04-10 20:02:00,1.60226,1.60234,1.60213,1.60216,38800000.0
2008-04-10 20:03:00,1.60238,1.60263,1.60228,1.6026,45600000.0
2008-04-10 20:04:00,1.6024,1.60248,1.60208,1.60244,53400000.0
2008-04-10 20:05:00,1.60225,1.60242,1.60225,1.60233,39800001.0
2008-04-10 20:06:00,1.60246,1.60252,1.60228,1.60232,29400000.0
2008-04-10 20:07:00,1.60219,1.60235,1.602,1.60221,24000000.0
2008-04-10 20:08:00,1.60233,1.6025,1.60215,1.6025,28200000.0
2008-04-10 20:09:00,1.60259,1.60262,1.60254,1.60259,16000000.0
2008-04-10 20:10:00,1.60222,1.60264,1.60222,1.6025,59000000.0
2008-04-10 20:11:00,1.60237,1.60237,1.6021,1.60214,32400000.0
2008-04-10 20:12:00,1.60234,1.60234,1.60186,1.60226,31200000.0
2008-04-10 20:13:00,1.60233,1.60233,1.60207,1.60212,38700000.0
2008-04-10 20:14:00,1.60203,1.60228,1.60158,1.602,42800000.0
2008-04-10 20:15:00,1.60203,1.60204,1.60185,1.60204,40200000.0
2008-04-10 20:16:00,1.60219,1.60228,1.60201,1.60206,38800000.0
2008-04-10 20:17:00,1.60203,1.60203,1.6016,1.60182,48000000.0
2008-04-10 20:18:00,1.60195,1.60195,1.60178,1.60184,34800000.0
2008-04-10 20:19:00,1.60198,1.602,1.60179,1.6019,49400000.0
2008-04-10 20:20:00,1.60188,1.60193,1.60165,1.60167,36000000.0
2008-04-10 20:21:00,1.60195,1.60207,1.60189,1.60195,20800000.0
2008-04-10 20:22:00,1.60212,1.60259,1.60212,1.60259,35400000.0
2008-04-10 20:23:00,1.60265,1.603,1.60263,1.60276,53600001.0
2008-04-10 20:24:00,1.60294,1.60298,1.60273,1.6028,20300000.0
2008-04-10 20:25:00,1.60316,1.60332,1.60284,1.60297,38200000.0
2008-04-10 20:26:00,1.60274,1.60341,1.60274,1.6034,42000000.0
2008-04-10 20:27:00,1.60381,1.60385,1.6032,1.60345,43600000.0
2008-04-10 20:28:00,1.60341,1.6037,1.60341,1.60357,27800000.0
2008-04-10 20:29:00,1.60372,1.60372,1.60318,1.60368,42200000.0
2008-04-10 20:30:00,1.60363,1.60399,1.60344,1.60399,47300001.0
2008-04-10 20:31:00,1.60408,1.60422,1.60355,1.60391,40600000.0
2008-04-10 20:32:00,1.60393,1.60438,1.60388,1.60438,53600001.0
2008-04-10 20:33:00,1.60456,1.60469,1.60449,1.60453,30200000.0
2008-04-10 20:34:00,1.60444,1.60452,1.60383,1.60393,55200000.0
2008-04-10 20:35:00,1.60366,1.60393,1.60333,1.60346,51400000.0
2008-04-10 20:36:00,1.60324,1.60324,1.60268,1.60304,44400000.0
2008-04-10 20:37:00,1.6032,1.60331,1.60293,1.60331,57900000.0
2008-04-10 20:38:00,1.60347,1.60347,1.60316,1.60342,26000000.0
2008-04-10 20:39:00,1.60327,1.60327,1.60276,1.60279,37600000.0
2008-04-10 20:40:00,1.60308,1.6033,1.60289,1.60299,33400000.0
2008-04-10 20:41:00,1.60311,1.60343,1.60302,1.60343,41800000.0
2008-04-10 20:42:00,1.60332,1.60332,1.60273,1.60313,36800000.0
2008-04-10 20:43:00,1.60307,1.60307,1.6025,1.6025,24600000.0
2008-04-10 20:44:00,1.60281,1.60299,1.60262,1.60273,40000000.0
2008-04-10 20:45:00,1.6025,1.6025,1.60221,1.60235,26200000.0
2008-04-10 20:46:00,1.60236,1.60246,1.60223,1.60244,56100000.0
2008-04-10 20:47:00,1.60231,1.60258,1.60221,1.6024,64900000.0
2008-04-10 20:48:00,1.60213,1.60254,1.60202,1.60254,62600001.0
2008-04-10 20:49:00,1.60301,1.60314,1.60248,1.60248,34400000.0
2008-04-10 20:50:00,1.60219,1.60244,1.60209,1.60243,50700000.0
2008-04-10 20:51:00,1.60197,1.60218,1.60176,1.60176,51800000.0
2008-04-10 20:52:00,1.60175,1.60198,1.60174,1.6019,30800000.0
2008-04-10 20:53:00,1.60174,1.60192,1.60164,1.60164,38200000.0
2008-04-10 20:54:00,1.6015,1.60183,1.6015,1.60157,37800000.0
2008-04-10 20:55:00,1.6016,1.60184,1.60155,1.60175,23200000.0
2008-04-10 20:56:00,1.60157,1.60181,1.60157,1.60159,13800000.0
2008-04-10 20:57:00,1.60137,1.6015,1.60128,1.60128,63400001.0
2008-04-10 20:58:00,1.60133,1.60141,1.6012,1.6012,55300000.0
2008-04-10 20:59:00,1.60138,1.60159,1.60135,1.60144,44200000.0
2008-04-10 21:00:00,1.60109,1.60146,1.60109,1.60135,38500000.0
2008-04-10 21:01:00,1.60159,1.60171,1.60109,1.60109,71500000.0
2008-04-10 21:02:00,1.60142,1.60178,1.60129,1.60178,63900001.0
2008-04-10 21:03:00,1.60163,1.60167,1.6014,1.60152,35900000.0
2008-04-10 21:04:00,1.60152,1.60152,1.60121,1.60144,34200000.0
2008-04-10 21:05:00,1.60138,1.60162,1.60131,1.60148,48300000.0
2008-04-10 21:06:00,1.60142,1.60142,1.60105,1.60129,23200000.0
2008-04-10 21:07:00,1.60138,1.6014,1.60114,1.60133,35800000.0
2008-04-10 21:08:00,1.60118,1.60128,1.6011,1.60128,33400000.0
2008-04-10 21:09:00,1.60105,1.60125,1.60102,1.60123,24600000.0
2008-04-10 21:10:00,1.60112,1.60112,1.6008,1.60092,34000000.0
2008-04-10 21:11:00,1.60096,1.60131,1.60087,1.60102,43700000.0
2008-04-10 21:12:00,1.60109,1.60138,1.60101,1.60138,37600000.0
2008-04-10 21:13:00,1.60125,1.60173,1.60125,1.60166,47000000.0
2008-04-10 21:14:00,1.6017,1.60207,1.6017,1.60183,63400001.0
2008-04-10 21:15:00,1.60192,1.60204,1.60188,1.60199,38100000.0
2008-04-10 21:16:00,1.602,1.60224,1.60187,1.60212,30400000.0
2008-04-10 21:17:00,1.60192,1.60193,1.60155,1.60155,40100000.0
2008-04-10 21:18:00,1.60187,1.60187,1.60111,1.60152,40400000.0
2008-04-10 21:19:00,1.60147,1.60171,1.60147,1.60149,32300000.0
2008-04-10 21:20:00,1.60167,1.60188,1.60161,1.60171,50300000.0
2008-04-10 21:21:00,1.60177,1.60208,1.60177,1.60185,34000000.0
2008-04-10 21:22:00,1.60144,1.60204,1.60144,1.60192,44200000.0
2008-04-10 21:23:00,1.60189,1.60196,1.60146,1.60146,54800000.0
2008-04-10 21:24:00,1.60178,1.60207,1.60166,1.60166,34800000.0
2008-04-10 21:25:00,1.60156,1.60223,1.60156,1.60212,35000000.0
2008-04-10 21:26:00,1.6021,1.60231,1.60196,1.60213,30800000.0
2008-04-10 21:27:00,1.60219,1.60219,1.6019,1.6019,25400000.0
2008-04-10 21:28:00,1.60187,1.60209,1.60187,1.60208,33700000.0
2008-04-10 21:29:00,1.60213,1.60213,1.60199,1.60205,42200000.0
2008-04-10 21:30:00,1.60193,1.60205,1.60171,1.60184,35800000.0
2008-04-10 21:31:00,1.60199,1.60251,1.60199,1.60251,41400000.0
2008-04-10 21:32:00,1.60271,1.60272,1.60239,1.60244,49200000.0
2008-04-10 21:33:00,1.60244,1.60254,1.60215,1.60226,38700000.0
2008-04-10 21:34:00,1.60232,1.60279,1.60232,1.60275,26800000.0
2008-04-10 21:35:00,1.60271,1.60287,1.60246,1.60282,33200000.0
2008-04-10 21:36:00,1.60299,1.60299,1.60254,1.60286,42000000.0
2008-04-10 21:37:00,1.60283,1.60283,1.60264,1.60276,24600000.0
2008-04-10 21:38:00,1.60292,1.60294,1.60277,1.60281,37800000.0
2008-04-10 21:39:00,1.60277,1.60296,1.60271,1.60276,41600000.0
2008-04-10 21:40:00,1.60255,1.60264,1.60252,1.60264,37200001.0
2008-04-10 21:41:00,1.60266,1.6027,1.60248,1.60262,40200000.0
2008-04-10 21:42:00,1.60274,1.60274,1.60243,1.60243,17600000.0
2008-04-10 21:43:00,1.60277,1.60299,1.60267,1.60299,17800000.0
2008-04-10 21:44:00,1.60293,1.60303,1.60268,1.60284,25600000.0
2008-04-10 21:45:00,1.60284,1.60295,1.60257,1.60292,47300000.0
2008-04-10 21:46:00,1.60286,1.60296,1.60261,1.60273,39800000.0
2008-04-10 21:47:00,1.60265,1.60292,1.60265,1.60274,20800000.0
2008-04-10 21:48:00,1.60255,1.60313,1.60255,1.60276,51200000.0
2008-04-10 21:49:00,1.60285,1.6029,1.60276,1.6029,35100000.0
2008-04-10 21:50:00,1.60289,1.60317,1.60289,1.60307,33000000.0
2008-04-10 21:51:00,1.60309,1.60327,1.60291,1.60294,42800000.0
2008-04-10 21:52:00,1.60273,1.60309,1.60273,1.60295,50400000.0
2008-04-10 21:53:00,1.60303,1.60303,1.60278,1.60278,24400000.0
2008-04-10 21:54:00,1.60287,1.60339,1.60287,1.60325,122399998.0
2008-04-10 21:55:00,1.6032,1.6032,1.60293,1.60315,48900000.0
2008-04-10 21:56:00,1.60315,1.60327,1.60304,1.60317,28200000.0
2008-04-10 21:57:00,1.60336,1.60338,1.603,1.60328,50900000.0
2008-04-10 21:58:00,1.6032,1.60344,1.6032,1.6032,36200000.0
2008-04-10 21:59:00,1.60344,1.60371,1.60338,1.60338,35200000.0
2008-04-10 22:00:00,1.60347,1.60379,1.60347,1.60379,38800000.0
2008-04-10 22:01:00,1.60356,1.60367,1.60334,1.60342,34000000.0
2008-04-10 22:02:00,1.6034,1.60376,1.6034,1.60359,24600000.0
2008-04-10 22:03:00,1.60366,1.6039,1.60366,1.6039,26300000.0
2008-04-10 22:04:00,1.60373,1.60373,1.60341,1.60354,33200000.0
2008-04-10 22:05:00,1.60354,1.60356,1.60333,1.60356,56100000.0
2008-04-10 22:06:00,1.60359,1.60368,1.60329,1.60329,47200000.0
2008-04-10 22:07:00,1.60342,1.60369,1.60342,1.60342,30800000.0
2008-04-10 22:08:00,1.60308,1.60368,1.60308,1.60366,38100000.0
2008-04-10 22:09:00,1.60356,1.60366,1.60328,1.60351,33100000.0
2008-04-10 22:10:00,1.60363,1.60385,1.6035,1.60385,39600000.0
2008-04-10 22:11:00,1.6038,1.60392,1.60365,1.60365,39600000.0
2008-04-10 22:12:00,1.60371,1.60371,1.60328,1.60339,54500000.0
2008-04-10 22:13:00,1.60331,1.60353,1.60331,1.6035,23600000.0
2008-04-10 22:14:00,1.60333,1.6036,1.60326,1.60333,54900000.0
2008-04-10 22:15:00,1.60352,1.60352,1.60318,1.60331,37000000.0
2008-04-10 22:16:00,1.60331,1.60349,1.60323,1.60323,36300000.0
2008-04-10 22:17:00,1.60355,1.60355,1.6033,1.60343,46000000.0
2008-04-10 22:18:00,1.60346,1.60347,1.60307,1.6034,45200000.0
2008-04-10 22:19:00,1.60327,1.60342,1.60322,1.60322,40500001.0
2008-04-10 22:20:00,1.60321,1.60332,1.60285,1.60296,22200000.0
2008-04-10 22:21:00,1.60312,1.60353,1.60303,1.60338,34700000.0
2008-04-10 22:22:00,1.60344,1.6035,1.60327,1.6034,56000000.0
2008-04-10 22:23:00,1.60335,1.60343,1.60306,1.60306,19600000.0
2008-04-10 22:24:00,1.6032,1.60336,1.60311,1.60334,53600001.0
2008-04-10 22:25:00,1.60323,1.60335,1.60313,1.60314,39800000.0
2008-04-10 22:26:00,1.60296,1.60342,1.60296,1.60342,25200000.0
2008-04-10 22:27:00,1.60306,1.60351,1.60306,1.60333,57600000.0
2008-04-10 22:28:00,1.60297,1.6032,1.60282,1.60289,46200000.0
2008-04-10 22:29:00,1.60308,1.60339,1.60289,1.60335,23000000.0
2008-04-10 22:30:00,1.60355,1.60355,1.6031,1.60335,47200000.0
2008-04-10 22:31:00,1.60286,1.60352,1.60286,1.60352,35200000.0
2008-04-10 22:32:00,1.60334,1.60353,1.60329,1.60353,70099999.0
2008-04-10 22:33:00,1.60361,1.60396,1.60361,1.6038,51600000.0
2008-04-10 22:34:00,1.6038,1.60407,1.60375,1.60396,45800000.0
2008-04-10 22:35:00,1.60411,1.60424,1.60405,1.60405,32400000.0
2008-04-10 22:36:00,1.60408,1.60408,1.60327,1.60327,40000000.0
2008-04-10 22:37:00,1.60389,1.60399,1.60379,1.60399,60800001.0
2008-04-10 22:38:00,1.60391,1.60441,1.60391,1.60436,40000000.0
2008-04-10 22:39:00,1.60426,1.60481,1.60426,1.60439,37500000.0
2008-04-10 22:40:00,1.60418,1.60418,1.60355,1.60355,46800000.0
2008-04-10 22:41:00,1.60397,1.60424,1.60397,1.60401,78100000.0
2008-04-10 22:42:00,1.60392,1.60412,1.60385,1.60386,32000000.0
2008-04-10 22:43:00,1.60392,1.60396,1.60374,1.60383,32700000.0
2008-04-10 22:44:00,1.60375,1.60396,1.60373,1.60396,30400000.0
2008-04-10 22:45:00,1.60405,1.60431,1.60405,1.60419,20700000.0
2008-04-10 22:46:00,1.60407,1.60418,1.60383,1.60384,26800000.0
2008-04-10 22:47:00,1.60397,1.60403,1.60383,1.60391,27000000.0
2008-04-10 22:48:00,1.60356,1.60393,1.60356,1.60393,35400000.0
2008-04-10 22:49:00,1.60382,1.60397,1.60344,1.6037,29100000.0
2008-04-10 22:50:00,1.60385,1.60451,1.60375,1.60451,32600000.0
2008-04-10 22:51:00,1.60456,1.60495,1.60448,1.60486,43900000.0
2008-04-10 22:52:00,1.60466,1.60483,1.6045,1.60467,33700000.0
2008-04-10 22:53:00,1.60474,1.60484,1.60457,1.60476,26000000.0
2008-04-10 22:54:00,1.60472,1.60472,1.60439,1.60446,43200000.0
2008-04-10 22:55:00,1.60458,1.60467,1.60447,1.60449,30400000.0
2008-04-10 22:56:00,1.60488,1.60488,1.60456,1.60457,28400000.0
2008-04-10 22:57:00,1.60469,1.60469,1.60437,1.60437,50500000.0
2008-04-10 22:58:00,1.60456,1.60458,1.60447,1.60447,18600000.0
2008-04-10 22:59:00,1.60464,1.60472,1.60448,1.60461,54200000.0
2008-04-10 23:00:00,1.60441,1.60463,1.60428,1.60428,54300000.0
2008-04-10 23:01:00,1.60444,1.60444,1.60399,1.60416,37800000.0
2008-04-10 23:02:00,1.60414,1.60423,1.60412,1.60421,49600000.0
2008-04-10 23:03:00,1.60448,1.60448,1.60433,1.60434,37400000.0
2008-04-10 23:04:00,1.60452,1.60469,1.60447,1.60467,51700000.0
2008-04-10 23:05:00,1.60456,1.60472,1.60451,1.60472,26300000.0
2008-04-10 23:06:00,1.60455,1.6047,1.60452,1.6047,32900000.0
2008-04-10 23:07:00,1.60466,1.60479,1.6045,1.60474,22400000.0
2008-04-10 23:08:00,1.60484,1.60484,1.60453,1.60463,29600000.0
2008-04-10 23:09:00,1.60476,1.60522,1.60476,1.60493,30200000.0
2008-04-10 23:10:00,1.6049,1.60497,1.60455,1.60473,14200000.0
2008-04-10 23:11:00,1.60496,1.60496,1.60481,1.60489,43600000.0
2008-04-10 23:12:00,1.60496,1.60501,1.60483,1.60483,19400000.0
2008-04-10 23:13:00,1.60425,1.60487,1.60425,1.60481,37600000.0
2008-04-10 23:14:00,1.60506,1.60509,1.60491,1.60501,27200000.0
2008-04-10 23:15:00,1.60503,1.60505,1.60435,1.60491,35800000.0
2008-04-10 23:16:00,1.60497,1.60509,1.60486,1.60496,22800000.0
2008-04-10 23:17:00,1.60513,1.6053,1.60513,1.60515,40200000.0
2008-04-10 23:18:00,1.60521,1.60521,1.60469,1.60489,63200000.0
2008-04-10 23:19:00,1.60483,1.605,1.6048,1.60488,32000000.0
2008-04-10 23:20:00,1.60496,1.60496,1.60439,1.60472,45300000.0
2008-04-10 23:21:00,1.60498,1.60498,1.60468,1.60473,32600000.0
2008-04-10 23:22:00,1.60479,1.605,1.60467,1.60499,30600000.0
2008-04-10 23:23:00,1.60488,1.60508,1.60488,1.60504,38800000.0
2008-04-10 23:24:00,1.60496,1.60511,1.60483,1.60483,32600000.0
2008-04-10 23:25:00,1.60502,1.60514,1.60493,1.60499,39800000.0
2008-04-10 23:26:00,1.60496,1.60496,1.6047,1.60491,49400000.0
2008-04-10 23:27:00,1.60458,1.60458,1.60422,1.60422,43400001.0
2008-04-10 23:28:00,1.60416,1.60466,1.60416,1.60448,56000000.0
2008-04-10 23:29:00,1.60472,1.6049,1.60445,1.6049,37600000.0
2008-04-10 23:30:00,1.60509,1.60509,1.60456,1.6047,45800000.0
2008-04-10 23:31:00,1.60485,1.605,1.60449,1.605,40000001.0
2008-04-10 23:32:00,1.60477,1.60502,1.60477,1.60494,37800000.0
2008-04-10 23:33:00,1.60481,1.60496,1.60481,1.60493,37800000.0
2008-04-10 23:34:00,1.60477,1.60484,1.60383,1.60443,42000000.0
2008-04-10 23:35:00,1.60449,1.60452,1.60439,1.60439,23700000.0
2008-04-10 23:36:00,1.60451,1.60454,1.60441,1.60441,36200000.0
2008-04-10 23:37:00,1.60445,1.60454,1.60442,1.60452,45400000.0
2008-04-10 23:38:00,1.60456,1.60474,1.60452,1.60474,42600000.0
2008-04-10 23:39:00,1.60457,1.60473,1.6045,1.60454,49100000.0
2008-04-10 23:40:00,1.60466,1.60466,1.60425,1.60425,35300000.0
2008-04-10 23:41:00,1.60438,1.60448,1.60404,1.60404,41900000.0
2008-04-10 23:42:00,1.60455,1.60455,1.60429,1.6045,30000000.0
2008-04-10 23:43:00,1.6046,1.6047,1.60421,1.60465,57000001.0
2008-04-10 23:44:00,1.60467,1.60477,1.60457,1.60468,84300000.0
2008-04-10 23:45:00,1.60465,1.6048,1.60437,1.6046,44800000.0
2008-04-10 23:46:00,1.60493,1.60535,1.60459,1.60535,48600000.0
2008-04-10 23:47:00,1.60533,1.60538,1.60518,1.60538,19600000.0
2008-04-10 23:48:00,1.60491,1.60491,1.60406,1.60458,46600000.0
2008-04-10 23:49:00,1.60466,1.60486,1.60452,1.60473,40300000.0
2008-04-10 23:50:00,1.60478,1.60488,1.60453,1.60473,40200000.0
2008-04-10 23:51:00,1.60487,1.60487,1.60451,1.60465,35000000.0
2008-04-10 23:52:00,1.60359,1.60359,1.60324,1.60354,29600000.0
2008-04-10 23:53:00,1.60384,1.60462,1.6037,1.60462,37200000.0
2008-04-10 23:54:00,1.60522,1.60563,1.6049,1.6049,30400000.0
2008-04-10 23:55:00,1.60565,1.60585,1.60565,1.60585,44700000.0
2008-04-10 23:56:00,1.60583,1.60583,1.60539,1.60544,28800000.0
2008-04-10 23:57:00,1.60544,1.60548,1.60492,1.60512,34000000.0
2008-04-10 23:58:00,1.60506,1.60519,1.60476,1.60511,34700000.0
2008-04-10 23:59:00,1.60508,1.60524,1.60494,1.60502,40700000.0
2008-04-11 00:00:00,1.60512,1.60534,1.60504,1.60511,50000000.0
2008-04-11 00:01:00,1.60494,1.60514,1.60478,1.60478,34600000.0
2008-04-11 00:02:00,1.60469,1.60469,1.60422,1.60461,61600000.0
2008-04-11 00:03:00,1.60459,1.60469,1.60449,1.60454,35400000.0
2008-04-11 00:04:00,1.60421,1.60421,1.60374,1.60388,36400000.0
2008-04-11 00:05:00,1.6039,1.60395,1.6037,1.60385,46800000.0
2008-04-11 00:06:00,1.60438,1.60462,1.60438,1.60449,34000000.0
2008-04-11 00:07:00,1.6045,1.60466,1.60444,1.60456,24600000.0
2008-04-11 00:08:00,1.60466,1.60466,1.60439,1.60453,43800000.0
2008-04-11 00:09:00,1.6043,1.60446,1.60411,1.60432,44600000.0
2008-04-11 00:10:00,1.60437,1.60437,1.60376,1.6038,69600000.0
2008-04-11 00:11:00,1.604,1.60429,1.604,1.60413,39600001.0
2008-04-11 00:12:00,1.60428,1.60428,1.60367,1.60367,17000000.0
2008-04-11 00:13:00,1.60377,1.6038,1.60342,1.60377,40000000.0
2008-04-11 00:14:00,1.60373,1.60387,1.6036,1.60385,36200000.0
2008-04-11 00:15:00,1.60362,1.60379,1.60362,1.60367,26400000.0
2008-04-11 00:16:00,1.60402,1.60402,1.60378,1.60386,39800000.0
2008-04-11 00:17:00,1.60378,1.60378,1.60329,1.60329,37600000.0
2008-04-11 00:18:00,1.60345,1.60346,1.60319,1.60324,34800001.0
2008-04-11 00:19:00,1.60342,1.60349,1.60334,1.60349,34700000.0
2008-04-11 00:20:00,1.60347,1.60347,1.60303,1.60338,38800000.0
2008-04-11 00:21:00,1.6033,1.60338,1.60318,1.60331,35000000.0
2008-04-11 00:22:00,1.60329,1.60336,1.60312,1.60317,25000000.0
2008-04-11 00:23:00,1.60312,1.60325,1.60268,1.60307,58400000.0
2008-04-11 00:24:00,1.60321,1.60329,1.60308,1.60323,30200000.0
2008-04-11 00:25:00,1.60311,1.60328,1.60302,1.60319,50600001.0
2008-04-11 00:26:00,1.6032,1.60327,1.60305,1.6032,33200000.0
2008-04-11 00:27:00,1.60326,1.60329,1.60319,1.60325,36600000.0
2008-04-11 00:28:00,1.60332,1.60335,1.60296,1.60303,69100000.0
2008-04-11 00:29:00,1.60293,1.60314,1.60289,1.60297,38800000.0
2008-04-11 00:30:00,1.6027,1.60309,1.6027,1.60299,47800000.0
2008-04-11 00:31:00,1.60298,1.60307,1.60298,1.60305,23400000.0
2008-04-11 00:32:00,1.6029,1.6029,1.60242,1.60242,48800000.0
2008-04-11 00:33:00,1.60284,1.60284,1.60257,1.60284,22000000.0
2008-04-11 00:34:00,1.60275,1.60275,1.60248,1.6026,38700000.0
2008-04-11 00:35:00,1.6028,1.6028,1.6026,1.60275,30600000.0
2008-04-11 00:36:00,1.6027,1.6027,1.60255,1.60263,29400000.0
2008-04-11 00:37:00,1.60253,1.60253,1.60212,1.60225,28000000.0
2008-04-11 00:38:00,1.60223,1.60236,1.60221,1.60229,35200000.0
2008-04-11 00:39:00,1.60234,1.60257,1.60227,1.60249,43400000.0
2008-04-11 00:40:00,1.60238,1.60248,1.60226,1.60226,31400000.0
2008-04-11 00:41:00,1.60244,1.60252,1.60219,1.60219,42800000.0
2008-04-11 00:42:00,1.60232,1.6024,1.60229,1.60231,35100000.0
2008-04-11 00:43:00,1.60205,1.60233,1.60181,1.60233,35200000.0
2008-04-11 00:44:00,1.60238,1.60256,1.60229,1.60256,33000000.0
2008-04-11 00:45:00,1.60263,1.60269,1.60244,1.60247,41200000.0
2008-04-11 00:46:00,1.6025,1.60266,1.60245,1.60257,22600000.0
2008-04-11 00:47:00,1.60252,1.60319,1.60252,1.60319,35400000.0
2008-04-11 00:48:00,1.60286,1.60365,1.60286,1.60365,37600000.0
2008-04-11 00:49:00,1.6038,1.6038,1.60332,1.60352,41400000.0
2008-04-11 00:50:00,1.60335,1.60368,1.60323,1.60368,26000000.0
2008-04-11 00:51:00,1.60367,1.60419,1.60367,1.60382,48200000.0
2008-04-11 00:52:00,1.60383,1.60407,1.60356,1.60375,55100000.0
2008-04-11 00:53:00,1.60354,1.60364,1.60339,1.60364,51800000.0
2008-04-11 00:54:00,1.60315,1.60354,1.60315,1.60348,39400001.0
2008-04-11 00:55:00,1.60284,1.60326,1.60284,1.60309,32200000.0
2008-04-11 00:56:00,1.60302,1.60328,1.60296,1.60299,46800000.0
2008-04-11 00:57:00,1.60292,1.60293,1.60207,1.60207,33300000.0
2008-04-11 00:58:00,1.6022,1.6022,1.60197,1.60205,28000000.0
2008-04-11 00:59:00,1.60218,1.60223,1.60208,1.60223,30600000.0
2008-04-11 01:00:00,1.60237,1.60246,1.60217,1.60228,23200000.0
2008-04-11 01:01:00,1.60227,1.60236,1.60208,1.60236,46900001.0
2008-04-11 01:02:00,1.60239,1.60247,1.60198,1.60198,51300000.0
2008-04-11 01:03:00,1.60234,1.60236,1.60207,1.60236,49100001.0
2008-04-11 01:04:00,1.60223,1.60236,1.60221,1.60224,42600000.0
2008-04-11 01:05:00,1.60231,1.60239,1.60219,1.60226,30400000.0
2008-04-11 01:06:00,1.60234,1.60237,1.60212,1.60234,35000000.0
2008-04-11 01:07:00,1.60239,1.60239,1.60211,1.60224,35600000.0
2008-04-11 01:08:00,1.60246,1.60266,1.60221,1.60221,21000000.0
2008-04-11 01:09:00,1.60234,1.60234,1.60214,1.60232,48200001.0
2008-04-11 01:10:00,1.60224,1.60245,1.60203,1.60215,47800000.0
2008-04-11 01:11:00,1.60199,1.60224,1.60199,1.60224,52800000.0
2008-04-11 01:12:00,1.60212,1.60234,1.60191,1.60217,25800000.0
2008-04-11 01:13:00,1.60234,1.60237,1.6021,1.60237,28000000.0
2008-04-11 01:14:00,1.60216,1.60232,1.60198,1.60214,21000000.0
2008-04-11 01:15:00,1.60219,1.60226,1.60193,1.60222,18600000.0
2008-04-11 01:16:00,1.60223,1.60238,1.6021,1.60219,49100000.0
2008-04-11 01:17:00,1.60227,1.60233,1.60211,1.60233,22700000.0
2008-04-11 01:18:00,1.60235,1.6024,1.60206,1.6024,54000000.0
2008-04-11 01:19:00,1.60238,1.60284,1.60234,1.60234,32600000.0
2008-04-11 01:20:00,1.60239,1.60285,1.602,1.60285,40000000.0
2008-04-11 01:21:00,1.60287,1.60317,1.60287,1.60302,39800000.0
2008-04-11 01:22:00,1.60302,1.60309,1.60273,1.603,32000000.0
2008-04-11 01:23:00,1.60285,1.60285,1.60252,1.60263,32400000.0
2008-04-11 01:24:00,1.60304,1.60312,1.60292,1.60307,26800000.0
2008-04-11 01:25:00,1.6029,1.60313,1.60273,1.60289,44400000.0
2008-04-11 01:26:00,1.60284,1.60307,1.60282,1.60297,22200000.0
2008-04-11 01:27:00,1.60299,1.60301,1.60267,1.60289,30800000.0
2008-04-11 01:28:00,1.60271,1.60283,1.60242,1.60267,38700000.0
2008-04-11 01:29:00,1.60296,1.60314,1.6028,1.6028,28600000.0
2008-04-11 01:30:00,1.60279,1.60279,1.60231,1.60266,66400000.0
2008-04-11 01:31:00,1.60283,1.60315,1.60283,1.60315,27600000.0
2008-04-11 01:32:00,1.60328,1.60348,1.60318,1.60333,36300000.0
2008-04-11 01:33:00,1.60331,1.60331,1.60291,1.60302,32300000.0
2008-04-11 01:34:00,1.60286,1.60296,1.60248,1.60286,35600000.0
2008-04-11 01:35:00,1.60279,1.60283,1.60243,1.60243,33000000.0
2008-04-11 01:36:00,1.60275,1.60295,1.60275,1.60282,25400000.0
2008-04-11 01:37:00,1.60291,1.60291,1.60257,1.60266,31600000.0
2008-04-11 01:38:00,1.60288,1.60288,1.60263,1.60263,23000000.0
2008-04-11 01:39:00,1.6029,1.6029,1.60272,1.60289,21200000.0
2008-04-11 01:40:00,1.60283,1.60294,1.60278,1.60294,26800000.0
2008-04-11 01:41:00,1.6028,1.6031,1.60274,1.60281,53600001.0
2008-04-11 01:42:00,1.60291,1.60342,1.60285,1.60339,43200000.0
2008-04-11 01:43:00,1.6035,1.60378,1.60345,1.60357,31800000.0
2008-04-11 01:44:00,1.60366,1.60366,1.60318,1.60329,50200001.0
2008-04-11 01:45:00,1.6031,1.60347,1.6031,1.60347,44800000.0
2008-04-11 01:46:00,1.60362,1.60399,1.60357,1.60363,58200000.0
2008-04-11 01:47:00,1.60408,1.60417,1.60354,1.60354,41800001.0
2008-04-11 01:48:00,1.60366,1.60394,1.60328,1.60328,37600000.0
2008-04-11 01:49:00,1.60366,1.60387,1.60317,1.60359,36200001.0
2008-04-11 01:50:00,1.60341,1.60351,1.60304,1.6034,39200001.0
2008-04-11 01:51:00,1.60341,1.60341,1.60297,1.60297,44800000.0
2008-04-11 01:52:00,1.60315,1.6032,1.60295,1.60295,28000000.0
2008-04-11 01:53:00,1.60329,1.60337,1.60317,1.60328,40000000.0
2008-04-11 01:54:00,1.60326,1.60339,1.60326,1.60329,32600000.0
2008-04-11 01:55:00,1.60333,1.60361,1.6033,1.6033,43000000.0
2008-04-11 01:56:00,1.60354,1.60376,1.60348,1.60363,52600000.0
2008-04-11 01:57:00,1.60363,1.60363,1.6033,1.60336,33200000.0
2008-04-11 01:58:00,1.60326,1.60326,1.60279,1.60279,28200000.0
2008-04-11 01:59:00,1.60314,1.60346,1.60314,1.60346,51100000.0
2008-04-11 02:00:00,1.60312,1.60316,1.60306,1.60311,62000000.0
2008-04-11 02:01:00,1.60317,1.60317,1.60295,1.603,42600000.0
2008-04-11 02:02:00,1.60282,1.60328,1.60282,1.60317,83600000.0
2008-04-11 02:03:00,1.60331,1.60363,1.60331,1.60341,98300002.0
2008-04-11 02:04:00,1.60345,1.60379,1.60345,1.60359,50200000.0
2008-04-11 02:05:00,1.60363,1.60363,1.60356,1.60361,78600000.0
2008-04-11 02:06:00,1.60378,1.60387,1.60349,1.60387,86500000.0
2008-04-11 02:07:00,1.60382,1.60382,1.60332,1.60354,206099999.0
2008-04-11 02:08:00,1.60347,1.60354,1.60346,1.60346,49200000.0
2008-04-11 02:09:00,1.60355,1.60363,1.60318,1.60363,199700000.0
2008-04-11 02:10:00,1.60321,1.60354,1.60321,1.60325,114800000.0
2008-04-11 02:11:00,1.60337,1.60402,1.60337,1.60402,48100000.0
2008-04-11 02:12:00,1.60443,1.60447,1.60438,1.60444,67400000.0
2008-04-11 02:13:00,1.60438,1.60443,1.60436,1.60442,27800000.0
2008-04-11 02:14:00,1.60443,1.60455,1.60409,1.60439,156500000.0
2008-04-11 02:15:00,1.6045,1.60465,1.60436,1.60444,218500001.0
2008-04-11 02:16:00,1.60455,1.60493,1.60441,1.60448,169200000.0
2008-04-11 02:17:00,1.60465,1.60517,1.60443,1.60444,200000000.0
2008-04-11 02:18:00,1.60455,1.60481,1.60413,1.60458,44500000.0
2008-04-11 02:19:00,1.60478,1.60509,1.60463,1.60463,43400000.0
2008-04-11 02:20:00,1.60473,1.60473,1.60445,1.60448,28600000.0
2008-04-11 02:21:00,1.60458,1.60482,1.60456,1.60475,56700000.0
2008-04-11 02:22:00,1.60438,1.60443,1.60438,1.60443,30800000.0
2008-04-11 02:23:00,1.60482,1.60482,1.60464,1.60464,44400000.0
2008-04-11 02:24:00,1.60455,1.60473,1.60448,1.60473,27400000.0
2008-04-11 02:25:00,1.60457,1.60459,1.60427,1.60438,118000000.0
2008-04-11 02:26:00,1.60428,1.60466,1.60423,1.60463,93200000.0
2008-04-11 02:27:00,1.60469,1.6048,1.60461,1.60468,53800000.0
2008-04-11 02:28:00,1.60469,1.60469,1.60448,1.60459,31200000.0
2008-04-11 02:29:00,1.60478,1.60478,1.60441,1.60458,51600000.0
2008-04-11 02:30:00,1.60461,1.6049,1.60456,1.6047,25800000.0
2008-04-11 02:31:00,1.60458,1.60472,1.60451,1.60456,49000000.0
2008-04-11 02:32:00,1.60463,1.6048,1.60453,1.60478,146600000.0
2008-04-11 02:33:00,1.60452,1.60456,1.60436,1.60442,175400000.0
2008-04-11 02:34:00,1.60436,1.60498,1.60436,1.60462,75000000.0
2008-04-11 02:35:00,1.60463,1.60465,1.604,1.60416,69800000.0
2008-04-11 02:36:00,1.60461,1.60475,1.60384,1.60453,176400002.0
2008-04-11 02:37:00,1.60427,1.60428,1.60413,1.60413,117200000.0
2008-04-11 02:38:00,1.60417,1.60431,1.60412,1.60416,36600000.0
2008-04-11 02:39:00,1.60413,1.60417,1.60401,1.60407,29400000.0
2008-04-11 02:40:00,1.60424,1.60437,1.60414,1.60437,49600000.0
2008-04-11 02:41:00,1.60425,1.60451,1.60425,1.60432,57100001.0
2008-04-11 02:42:00,1.60439,1.60444,1.60431,1.60438,29600000.0
2008-04-11 02:43:00,1.60445,1.60446,1.60437,1.60443,40600001.0
2008-04-11 02:44:00,1.60447,1.60459,1.60403,1.60415,106500001.0
2008-04-11 02:45:00,1.60402,1.60421,1.60396,1.60401,64700001.0
2008-04-11 02:46:00,1.60406,1.60424,1.60396,1.60402,172000002.0
2008-04-11 02:47:00,1.60418,1.60492,1.60418,1.60454,207400000.0
2008-04-11 02:48:00,1.60446,1.60454,1.60433,1.60437,112200000.0
2008-04-11 02:49:00,1.60428,1.60466,1.60416,1.60421,56500000.0
2008-04-11 02:50:00,1.6044,1.60457,1.60408,1.60457,97200000.0
2008-04-11 02:51:00,1.60403,1.60421,1.60389,1.60405,62400000.0
2008-04-11 02:52:00,1.60401,1.6041,1.604,1.60403,50000000.0
2008-04-11 02:53:00,1.60413,1.60428,1.60393,1.60399,23400000.0
2008-04-11 02:54:00,1.60402,1.60467,1.60388,1.60456,40000000.0
2008-04-11 02:55:00,1.60444,1.60467,1.60427,1.60467,55200000.0
2008-04-11 02:56:00,1.60412,1.60413,1.60403,1.60408,63800000.0
2008-04-11 02:57:00,1.60404,1.60404,1.60394,1.60395,50900001.0
2008-04-11 02:58:00,1.60389,1.60395,1.60381,1.60381,84800000.0
2008-04-11 02:59:00,1.60367,1.60387,1.60367,1.60387,58200000.0
2008-04-11 03:00:00,1.60399,1.6041,1.6039,1.60396,130300000.0
2008-04-11 03:01:00,1.60395,1.60404,1.60391,1.60402,61200000.0
2008-04-11 03:02:00,1.60405,1.60409,1.60399,1.60409,43000000.0
2008-04-11 03:03:00,1.60409,1.60422,1.60405,1.60422,45600000.0
2008-04-11 03:04:00,1.60443,1.60476,1.6043,1.6047,50600000.0
2008-04-11 03:05:00,1.60436,1.60459,1.60435,1.60447,66700001.0
2008-04-11 03:06:00,1.60451,1.60451,1.60425,1.60446,46300000.0
2008-04-11 03:07:00,1.60443,1.60481,1.60433,1.60466,97200001.0
2008-04-11 03:08:00,1.60464,1.60466,1.60413,1.60423,71800001.0
2008-04-11 03:09:00,1.60461,1.60485,1.60445,1.60485,34600000.0
2008-04-11 03:10:00,1.60438,1.60487,1.60436,1.60487,33500001.0
2008-04-11 03:11:00,1.60458,1.60462,1.60458,1.60462,26400000.0
2008-04-11 03:12:00,1.60458,1.60493,1.60454,1.60468,56300000.0
2008-04-11 03:13:00,1.60428,1.60462,1.60424,1.60453,61300000.0
2008-04-11 03:14:00,1.60438,1.60458,1.60413,1.60448,81100000.0
2008-04-11 03:15:00,1.60418,1.60458,1.60418,1.60448,39500000.0
2008-04-11 03:16:00,1.60443,1.60459,1.60419,1.60454,25400000.0
2008-04-11 03:17:00,1.60451,1.60458,1.6041,1.60458,41800000.0
2008-04-11 03:18:00,1.60458,1.60458,1.60425,1.60458,43600000.0
2008-04-11 03:19:00,1.60458,1.60463,1.6042,1.6043,53300000.0
2008-04-11 03:20:00,1.6041,1.60456,1.6041,1.60456,39800000.0
2008-04-11 03:21:00,1.60412,1.60442,1.60412,1.60442,29200000.0
2008-04-11 03:22:00,1.60448,1.60455,1.60439,1.60455,50000000.0
2008-04-11 03:23:00,1.60453,1.60458,1.60438,1.60438,58000000.0
2008-04-11 03:24:00,1.60439,1.60443,1.60436,1.60436,59600000.0
2008-04-11 03:25:00,1.60467,1.60467,1.60405,1.60413,29300000.0
2008-04-11 03:26:00,1.60409,1.60425,1.60408,1.60425,153700000.0
2008-04-11 03:27:00,1.60423,1.60435,1.60418,1.60428,95000000.0
2008-04-11 03:28:00,1.60429,1.60429,1.60423,1.60428,47900000.0
2008-04-11 03:29:00,1.60427,1.60432,1.60422,1.60426,51800000.0
2008-04-11 03:30:00,1.60427,1.60446,1.60419,1.60446,57500000.0
2008-04-11 03:31:00,1.60455,1.60495,1.60455,1.60488,25000000.0
2008-04-11 03:32:00,1.60451,1.60451,1.60415,1.60415,88000000.0
2008-04-11 03:33:00,1.60417,1.60428,1.60417,1.6042,54900000.0
2008-04-11 03:34:00,1.60418,1.60452,1.60414,1.60417,56700000.0
2008-04-11 03:35:00,1.60423,1.6043,1.60405,1.60415,68600000.0
2008-04-11 03:36:00,1.60428,1.60458,1.60412,1.60448,63600000.0
2008-04-11 03:37:00,1.60425,1.6043,1.60389,1.60406,43700000.0
2008-04-11 03:38:00,1.60384,1.60413,1.60384,1.60403,30900000.0
2008-04-11 03:39:00,1.60391,1.60395,1.60377,1.60385,98300001.0
2008-04-11 03:40:00,1.60385,1.6044,1.60383,1.60425,116800000.0
2008-04-11 03:41:00,1.60413,1.60432,1.60413,1.6043,78000000.0
2008-04-11 03:42:00,1.60404,1.60419,1.604,1.60404,85000000.0
2008-04-11 03:43:00,1.60406,1.60416,1.60398,1.60404,30800000.0
2008-04-11 03:44:00,1.604,1.60427,1.604,1.60427,59400001.0
2008-04-11 03:45:00,1.60442,1.6046,1.60434,1.6046,51200000.0
2008-04-11 03:46:00,1.60423,1.60426,1.60409,1.60409,34000000.0
2008-04-11 03:47:00,1.60397,1.60405,1.60387,1.60387,31900000.0
2008-04-11 03:48:00,1.60426,1.60443,1.60412,1.6043,35400000.0
2008-04-11 03:49:00,1.60447,1.60455,1.60437,1.60439,43700000.0
2008-04-11 03:50:00,1.60457,1.60482,1.60441,1.60441,102800000.0
2008-04-11 03:51:00,1.60459,1.60461,1.60444,1.60444,40000000.0
2008-04-11 03:52:00,1.60438,1.60438,1.60392,1.60402,107100000.0
2008-04-11 03:53:00,1.60409,1.60424,1.60399,1.60414,82800002.0
2008-04-11 03:54:00,1.60414,1.60436,1.60414,1.60419,46800001.0
2008-04-11 03:55:00,1.60413,1.60429,1.60412,1.60428,142700000.0
2008-04-11 03:56:00,1.60412,1.60423,1.604,1.604,205500000.0
2008-04-11 03:57:00,1.60394,1.60412,1.60388,1.60392,156300000.0
2008-04-11 03:58:00,1.60382,1.60411,1.6034,1.60357,242000001.0
2008-04-11 03:59:00,1.60397,1.60424,1.60391,1.60404,142700001.0
2008-04-11 04:00:00,1.60393,1.60394,1.60375,1.6038,74600000.0
2008-04-11 04:01:00,1.60362,1.60383,1.60341,1.60374,107600000.0
2008-04-11 04:02:00,1.60369,1.60393,1.60342,1.60342,100900001.0
2008-04-11 04:03:00,1.60337,1.6036,1.60337,1.60337,101100000.0
2008-04-11 04:04:00,1.60344,1.60344,1.60306,1.60321,125900000.0
2008-04-11 04:05:00,1.60324,1.60381,1.60317,1.60362,223800002.0
2008-04-11 04:06:00,1.60305,1.6035,1.60303,1.60331,114200000.0
2008-04-11 04:07:00,1.60339,1.60339,1.60307,1.60309,114800000.0
2008-04-11 04:08:00,1.60299,1.60338,1.60296,1.60338,46000000.0
2008-04-11 04:09:00,1.60362,1.60364,1.60338,1.60349,48100000.0
2008-04-11 04:10:00,1.60354,1.60354,1.60326,1.60346,84200000.0
2008-04-11 04:11:00,1.6034,1.60371,1.6031,1.60319,60600000.0
2008-04-11 04:12:00,1.60312,1.60333,1.60312,1.60333,73200000.0
2008-04-11 04:13:00,1.60339,1.60358,1.60339,1.60343,82400001.0
2008-04-11 04:14:00,1.60353,1.60388,1.60353,1.6038,92700000.0
2008-04-11 04:15:00,1.60398,1.60427,1.60393,1.60421,91600001.0
2008-04-11 04:16:00,1.6043,1.60432,1.60402,1.60412,84200000.0
2008-04-11 04:17:00,1.60381,1.60393,1.60377,1.60377,58800000.0
2008-04-11 04:18:00,1.60375,1.60389,1.60367,1.60372,144800000.0
2008-04-11 04:19:00,1.60375,1.60378,1.60358,1.60372,59000000.0
2008-04-11 04:20:00,1.60368,1.60374,1.60349,1.60349,168700000.0
2008-04-11 04:21:00,1.6035,1.60362,1.6035,1.60352,47400000.0
2008-04-11 04:22:00,1.60362,1.60362,1.60354,1.60354,11800000.0
2008-04-11 04:23:00,1.60357,1.60361,1.60351,1.60351,28600000.0
2008-04-11 04:24:00,1.60361,1.60369,1.60359,1.60364,145600000.0
2008-04-11 04:25:00,1.60361,1.60424,1.60348,1.60389,184200000.0
2008-04-11 04:26:00,1.60399,1.60402,1.60358,1.60386,104900000.0
2008-04-11 04:27:00,1.60387,1.60406,1.60387,1.60406,47400000.0
2008-04-11 04:28:00,1.60407,1.60417,1.60406,1.60406,51400000.0
2008-04-11 04:29:00,1.60394,1.60438,1.60391,1.60438,94500000.0
2008-04-11 04:30:00,1.60416,1.60454,1.60413,1.60439,66400000.0
2008-04-11 04:31:00,1.60405,1.60441,1.60405,1.60441,49800002.0
2008-04-11 04:32:00,1.60447,1.60447,1.60412,1.60423,35400000.0
2008-04-11 04:33:00,1.60419,1.60429,1.60419,1.6042,25000000.0
2008-04-11 04:34:00,1.60436,1.60449,1.60425,1.60425,37500000.0
2008-04-11 04:35:00,1.60406,1.6045,1.60406,1.6045,64800000.0
2008-04-11 04:36:00,1.60448,1.60508,1.60413,1.60472,135100000.0
2008-04-11 04:37:00,1.60459,1.60475,1.60429,1.60454,130300000.0
2008-04-11 04:38:00,1.60453,1.60458,1.6044,1.6044,25300000.0
2008-04-11 04:39:00,1.60429,1.60447,1.60424,1.60427,62800001.0
2008-04-11 04:40:00,1.60411,1.60441,1.60411,1.60441,24600000.0
2008-04-11 04:41:00,1.60432,1.6046,1.60432,1.60446,41400000.0
2008-04-11 04:42:00,1.60425,1.60443,1.60424,1.60439,56400000.0
2008-04-11 04:43:00,1.60434,1.60434,1.60426,1.60426,57600000.0
2008-04-11 04:44:00,1.60424,1.60477,1.60424,1.60477,36600000.0
2008-04-11 04:45:00,1.60471,1.6048,1.60439,1.60443,47600000.0
2008-04-11 04:46:00,1.60441,1.60451,1.60441,1.60448,50500000.0
2008-04-11 04:47:00,1.60443,1.60497,1.60441,1.60484,77000000.0
2008-04-11 04:48:00,1.60461,1.60486,1.60461,1.60481,65200001.0
2008-04-11 04:49:00,1.60473,1.60481,1.60431,1.60431,67800000.0
2008-04-11 04:50:00,1.60426,1.60474,1.60426,1.60426,27000000.0
2008-04-11 04:51:00,1.60421,1.60421,1.60421,1.60421,32300000.0
2008-04-11 04:52:00,1.60439,1.60478,1.60422,1.6047,39600000.0
2008-04-11 04:53:00,1.60462,1.60483,1.60453,1.60453,26000000.0
2008-04-11 04:54:00,1.60451,1.60451,1.60422,1.60423,54600000.0
2008-04-11 04:55:00,1.60432,1.60464,1.60428,1.60459,25000000.0
2008-04-11 04:56:00,1.60417,1.60417,1.60404,1.60407,55600000.0
2008-04-11 04:57:00,1.60404,1.60416,1.60404,1.60413,18800000.0
2008-04-11 04:58:00,1.6041,1.6042,1.6041,1.60415,26000000.0
2008-04-11 04:59:00,1.60404,1.60436,1.60396,1.60402,148100000.0
2008-04-11 05:00:00,1.60405,1.60425,1.60405,1.60409,155700000.0
2008-04-11 05:01:00,1.60423,1.60458,1.60423,1.60453,28900000.0
2008-04-11 05:02:00,1.60439,1.60452,1.60435,1.60442,312300002.0
2008-04-11 05:03:00,1.60445,1.60475,1.60432,1.6044,152800000.0
2008-04-11 05:04:00,1.60443,1.60446,1.60437,1.60443,224300000.0
2008-04-11 05:05:00,1.6044,1.60443,1.60429,1.60437,160600000.0
2008-04-11 05:06:00,1.60427,1.60433,1.60407,1.6043,152400000.0
2008-04-11 05:07:00,1.60418,1.60452,1.604,1.60429,342299998.0
2008-04-11 05:08:00,1.60428,1.60447,1.6042,1.60428,324800000.0
2008-04-11 05:09:00,1.60433,1.60487,1.60433,1.60444,211300000.0
2008-04-11 05:10:00,1.60458,1.60483,1.60457,1.60474,234000000.0
2008-04-11 05:11:00,1.60482,1.605,1.60477,1.6048,144400000.0
2008-04-11 05:12:00,1.60483,1.60495,1.6048,1.60484,108200000.0
2008-04-11 05:13:00,1.60486,1.60518,1.60477,1.60482,160300000.0
2008-04-11 05:14:00,1.6048,1.60498,1.60478,1.60492,189700000.0
2008-04-11 05:15:00,1.60498,1.60515,1.60498,1.60505,206900002.0
2008-04-11 05:16:00,1.60506,1.60522,1.60501,1.60514,177200000.0
2008-04-11 05:17:00,1.60525,1.60533,1.60501,1.6053,149500000.0
2008-04-11 05:18:00,1.60545,1.60559,1.60536,1.60537,250800001.0
2008-04-11 05:19:00,1.60523,1.60556,1.60516,1.60534,266800000.0
2008-04-11 05:20:00,1.60532,1.60551,1.60528,1.60536,254500000.0
2008-04-11 05:21:00,1.60534,1.60587,1.60524,1.60532,359800000.0
2008-04-11 05:22:00,1.60504,1.60504,1.60474,1.60474,229800000.0
2008-04-11 05:23:00,1.60441,1.60461,1.60441,1.60447,103000000.0
2008-04-11 05:24:00,1.60442,1.60443,1.60428,1.60428,167900000.0
2008-04-11 05:25:00,1.60432,1.60465,1.60426,1.60427,247600002.0
2008-04-11 05:26:00,1.60436,1.60471,1.60436,1.60471,146800000.0
2008-04-11 05:27:00,1.60492,1.60506,1.60468,1.60494,177300000.0
2008-04-11 05:28:00,1.60496,1.60506,1.60471,1.60496,220400000.0
2008-04-11 05:29:00,1.60488,1.60493,1.60461,1.60473,260000000.0
2008-04-11 05:30:00,1.60444,1.60481,1.60435,1.60435,192600000.0
2008-04-11 05:31:00,1.60445,1.60488,1.60445,1.60461,72800000.0
2008-04-11 05:32:00,1.60477,1.60494,1.60469,1.60488,165900000.0
2008-04-11 05:33:00,1.6048,1.6048,1.60458,1.60459,163200000.0
2008-04-11 05:34:00,1.60451,1.60484,1.60447,1.60455,214400000.0
2008-04-11 05:35:00,1.60452,1.60485,1.6045,1.60458,287600001.0
2008-04-11 05:36:00,1.60462,1.60473,1.60456,1.60457,168200000.0
2008-04-11 05:37:00,1.60424,1.60434,1.60419,1.60424,167700000.0
2008-04-11 05:38:00,1.60432,1.60468,1.60432,1.60447,128400000.0
2008-04-11 05:39:00,1.60452,1.60477,1.60447,1.60462,145100000.0
2008-04-11 05:40:00,1.60441,1.60474,1.60439,1.60464,243500000.0
2008-04-11 05:41:00,1.60469,1.60484,1.60431,1.60484,103400000.0
2008-04-11 05:42:00,1.60491,1.60491,1.60463,1.6047,217800001.0
2008-04-11 05:43:00,1.60467,1.60471,1.6044,1.6044,120300000.0
2008-04-11 05:44:00,1.60442,1.60459,1.60434,1.60439,130400001.0
2008-04-11 05:45:00,1.60444,1.60464,1.60439,1.60444,168200000.0
2008-04-11 05:46:00,1.60449,1.60464,1.60444,1.60454,172000000.0
2008-04-11 05:47:00,1.60453,1.60457,1.60435,1.60448,178900000.0
2008-04-11 05:48:00,1.60432,1.60454,1.60417,1.60422,233000000.0
2008-04-11 05:49:00,1.60426,1.60436,1.60393,1.60396,169600000.0
2008-04-11 05:50:00,1.60401,1.6048,1.60401,1.60443,313400003.0
2008-04-11 05:51:00,1.60448,1.60465,1.60444,1.6045,179300000.0
2008-04-11 05:52:00,1.6045,1.6047,1.60443,1.6047,173300001.0
2008-04-11 05:53:00,1.60454,1.60464,1.60433,1.6044,120600000.0
2008-04-11 05:54:00,1.6045,1.60473,1.60434,1.60467,216000002.0
2008-04-11 05:55:00,1.60453,1.60473,1.60443,1.60452,204700000.0
2008-04-11 05:56:00,1.6045,1.60467,1.6044,1.60443,120800000.0
2008-04-11 05:57:00,1.6044,1.60444,1.60435,1.60443,155200001.0
2008-04-11 05:58:00,1.60441,1.60451,1.60423,1.60423,152900000.0
2008-04-11 05:59:00,1.60425,1.60439,1.6042,1.60426,72800000.0
2008-04-11 06:00:00,1.60429,1.60442,1.60419,1.60419,224600000.0
2008-04-11 06:01:00,1.60411,1.60425,1.60392,1.60392,149000000.0
2008-04-11 06:02:00,1.60385,1.60409,1.60385,1.60388,222300000.0
2008-04-11 06:03:00,1.6039,1.6039,1.60371,1.60371,24800000.0
2008-04-11 06:04:00,1.60381,1.60381,1.60368,1.60368,151200001.0
2008-04-11 06:05:00,1.60365,1.60376,1.60345,1.60358,433400001.0
2008-04-11 06:06:00,1.60369,1.60375,1.60359,1.60361,95800001.0
2008-04-11 06:07:00,1.60358,1.60358,1.60329,1.60336,293800000.0
2008-04-11 06:08:00,1.60317,1.6033,1.60291,1.60296,538000001.0
2008-04-11 06:09:00,1.60267,1.6031,1.60255,1.60269,490199999.0
2008-04-11 06:10:00,1.60266,1.60269,1.60243,1.60248,252600000.0
2008-04-11 06:11:00,1.60238,1.60238,1.60208,1.60208,452300001.0
2008-04-11 06:12:00,1.60199,1.60234,1.60197,1.6021,271300000.0
2008-04-11 06:13:00,1.60204,1.60225,1.60187,1.6021,337200000.0
2008-04-11 06:14:00,1.60185,1.60194,1.60148,1.60155,336400001.0
2008-04-11 06:15:00,1.60137,1.60152,1.60122,1.60152,154600000.0
2008-04-11 06:16:00,1.60166,1.60185,1.60165,1.60176,215100000.0
2008-04-11 06:17:00,1.60174,1.60192,1.60171,1.60176,172000002.0
2008-04-11 06:18:00,1.6017,1.60192,1.60162,1.60162,207700000.0
2008-04-11 06:19:00,1.60157,1.60179,1.60157,1.60171,180600000.0
2008-04-11 06:20:00,1.60163,1.60167,1.60137,1.60138,348900000.0
2008-04-11 06:21:00,1.60147,1.60158,1.60137,1.60145,276800001.0
2008-04-11 06:22:00,1.60148,1.60165,1.60141,1.60151,313600000.0
2008-04-11 06:23:00,1.60157,1.60174,1.60149,1.60159,301100000.0
2008-04-11 06:24:00,1.60145,1.60155,1.60133,1.60145,284800000.0
2008-04-11 06:25:00,1.60154,1.60176,1.60154,1.6017,209500000.0
2008-04-11 06:26:00,1.6018,1.60191,1.6017,1.60176,333300000.0
2008-04-11 06:27:00,1.60161,1.60162,1.60145,1.60155,296000000.0
2008-04-11 06:28:00,1.6015,1.60171,1.60142,1.60149,310200001.0
2008-04-11 06:29:00,1.60143,1.60162,1.60136,1.60138,90700000.0
2008-04-11 06:30:00,1.60126,1.60159,1.60123,1.60129,262900002.0
2008-04-11 06:31:00,1.60136,1.60151,1.60128,1.60146,149900000.0
2008-04-11 06:32:00,1.60145,1.60161,1.60143,1.60148,188500001.0
2008-04-11 06:33:00,1.60146,1.60172,1.60145,1.60156,249900000.0
2008-04-11 06:34:00,1.60155,1.60171,1.60147,1.60171,228900000.0
2008-04-11 06:35:00,1.60158,1.60171,1.60145,1.60148,119900000.0
2008-04-11 06:36:00,1.6015,1.60159,1.6015,1.6015,70000000.0
2008-04-11 06:37:00,1.60151,1.60163,1.60147,1.60159,234500002.0
2008-04-11 06:38:00,1.60162,1.60187,1.60159,1.6016,127200000.0
2008-04-11 06:39:00,1.60157,1.60165,1.60157,1.60161,49400000.0
2008-04-11 06:40:00,1.60179,1.60198,1.60164,1.60198,120600000.0
2008-04-11 06:41:00,1.60201,1.60209,1.60194,1.60207,165400000.0
2008-04-11 06:42:00,1.60206,1.60209,1.60181,1.60189,262900000.0
2008-04-11 06:43:00,1.60191,1.60195,1.60185,1.60188,132100000.0
2008-04-11 06:44:00,1.60188,1.60198,1.60177,1.60188,311400002.0
2008-04-11 06:45:00,1.60184,1.60196,1.60175,1.60196,232100000.0
2008-04-11 06:46:00,1.60191,1.60205,1.60187,1.60196,231400001.0
2008-04-11 06:47:00,1.60193,1.60201,1.60183,1.6019,258300001.0
2008-04-11 06:48:00,1.60196,1.60197,1.60173,1.60181,383700000.0
2008-04-11 06:49:00,1.60199,1.60223,1.6019,1.60198,251400000.0
2008-04-11 06:50:00,1.60199,1.60204,1.60184,1.60194,298500000.0
2008-04-11 06:51:00,1.60203,1.60241,1.60199,1.60211,283900001.0
2008-04-11 06:52:00,1.60219,1.6023,1.60212,1.6022,222600000.0
2008-04-11 06:53:00,1.60236,1.60257,1.6023,1.60241,257200001.0
2008-04-11 06:54:00,1.6025,1.60274,1.60229,1.60233,452400000.0
2008-04-11 06:55:00,1.60229,1.60239,1.60216,1.60227,370600000.0
2008-04-11 06:56:00,1.60237,1.60254,1.60217,1.60228,291200000.0
2008-04-11 06:57:00,1.60224,1.60229,1.60221,1.60224,86900000.0
2008-04-11 06:58:00,1.60219,1.60223,1.602,1.60212,177700000.0
2008-04-11 06:59:00,1.60217,1.6023,1.60206,1.60215,303300000.0
2008-04-11 07:00:00,1.60232,1.60237,1.60219,1.60219,122100000.0
2008-04-11 07:01:00,1.60225,1.60243,1.60218,1.60243,316200002.0
2008-04-11 07:02:00,1.60245,1.6026,1.60235,1.60245,412200001.0
2008-04-11 07:03:00,1.6024,1.6024,1.60207,1.60207,150500002.0
2008-04-11 07:04:00,1.60204,1.60224,1.60201,1.60217,281000000.0
2008-04-11 07:05:00,1.60219,1.60219,1.60203,1.60207,104800000.0
2008-04-11 07:06:00,1.60222,1.60276,1.60219,1.60276,175000000.0
2008-04-11 07:07:00,1.60302,1.60327,1.60287,1.60312,224500000.0
2008-04-11 07:08:00,1.60319,1.60348,1.60304,1.60321,266100000.0
2008-04-11 07:09:00,1.60326,1.60392,1.60326,1.60355,315100003.0
2008-04-11 07:10:00,1.60369,1.60369,1.60344,1.60347,415799999.0
2008-04-11 07:11:00,1.60359,1.6038,1.60359,1.60379,367300001.0
2008-04-11 07:12:00,1.60394,1.60467,1.60394,1.60467,297900000.0
2008-04-11 07:13:00,1.60475,1.60498,1.60458,1.6048,284100001.0
2008-04-11 07:14:00,1.60479,1.60492,1.60471,1.60474,492699999.0
2008-04-11 07:15:00,1.60463,1.60492,1.60459,1.60461,264500001.0
2008-04-11 07:16:00,1.60449,1.60463,1.60445,1.60463,183000000.0
2008-04-11 07:17:00,1.60462,1.60529,1.60462,1.60529,234400001.0
2008-04-11 07:18:00,1.60535,1.60597,1.60495,1.60529,411400000.0
2008-04-11 07:19:00,1.60528,1.60571,1.60523,1.60523,292500000.0
2008-04-11 07:20:00,1.60533,1.60556,1.60524,1.60524,410300000.0
2008-04-11 07:21:00,1.60509,1.60509,1.60425,1.60478,273200001.0
2008-04-11 07:22:00,1.6047,1.60491,1.60462,1.60491,351400000.0
2008-04-11 07:23:00,1.60479,1.60481,1.60448,1.60481,411200000.0
2008-04-11 07:24:00,1.60491,1.60516,1.60478,1.60509,351400001.0
2008-04-11 07:25:00,1.60542,1.60573,1.60526,1.60566,349400000.0
2008-04-11 07:26:00,1.60556,1.60562,1.60488,1.60533,309900002.0
2008-04-11 07:27:00,1.60542,1.60559,1.60521,1.6053,139200000.0
2008-04-11 07:28:00,1.60522,1.6055,1.60522,1.60535,221200002.0
2008-04-11 07:29:00,1.60509,1.60511,1.60477,1.60477,212700000.0
2008-04-11 07:30:00,1.6046,1.60524,1.6046,1.60504,484300000.0
2008-04-11 07:31:00,1.60516,1.60536,1.60514,1.60516,245800001.0
2008-04-11 07:32:00,1.60526,1.60547,1.60502,1.60532,409600001.0
2008-04-11 07:33:00,1.60549,1.60575,1.60546,1.60569,413500002.0
2008-04-11 07:34:00,1.60563,1.6057,1.60542,1.60553,286300001.0
2008-04-11 07:35:00,1.60562,1.60567,1.60537,1.60539,278600001.0
2008-04-11 07:36:00,1.6052,1.60534,1.60497,1.60531,409300000.0
2008-04-11 07:37:00,1.60528,1.60536,1.6051,1.6052,181700000.0
2008-04-11 07:38:00,1.60515,1.60525,1.60513,1.6052,73100000.0
2008-04-11 07:39:00,1.60514,1.60514,1.60479,1.6048,414900001.0
2008-04-11 07:40:00,1.6045,1.60459,1.60377,1.6038,369100000.0
2008-04-11 07:41:00,1.60395,1.60442,1.60359,1.60442,681300000.0
2008-04-11 07:42:00,1.60451,1.60469,1.60443,1.60449,307100001.0
2008-04-11 07:43:00,1.6043,1.6044,1.60416,1.60426,233800001.0
2008-04-11 07:44:00,1.60432,1.60432,1.60402,1.60413,438900001.0
2008-04-11 07:45:00,1.6041,1.60414,1.60341,1.60341,374300000.0
2008-04-11 07:46:00,1.6033,1.60369,1.6033,1.60355,519100002.0
2008-04-11 07:47:00,1.60374,1.60417,1.60363,1.60372,644000003.0
2008-04-11 07:48:00,1.60375,1.604,1.60368,1.6038,713300002.0
2008-04-11 07:49:00,1.60392,1.60428,1.60388,1.60412,669600001.0
2008-04-11 07:50:00,1.60408,1.60425,1.60392,1.60404,621200000.0
2008-04-11 07:51:00,1.60391,1.60405,1.60375,1.60402,585700001.0
2008-04-11 07:52:00,1.60394,1.60394,1.6037,1.6037,447600001.0
2008-04-11 07:53:00,1.60375,1.60439,1.60375,1.6042,494000000.0
2008-04-11 07:54:00,1.6043,1.6043,1.60364,1.60366,350600002.0
2008-04-11 07:55:00,1.60347,1.60363,1.60338,1.60352,412700003.0
2008-04-11 07:56:00,1.60374,1.60398,1.60365,1.60369,731000002.0
2008-04-11 07:57:00,1.60376,1.60414,1.60374,1.60379,525200001.0
2008-04-11 07:58:00,1.60404,1.60411,1.60378,1.60378,667100002.0
2008-04-11 07:59:00,1.60365,1.60387,1.60363,1.60371,512900002.0
2008-04-11 08:00:00,1.60364,1.60376,1.60349,1.60365,402600000.0
2008-04-11 08:01:00,1.60355,1.60399,1.60351,1.6036,497500001.0
2008-04-11 08:02:00,1.60345,1.60367,1.60343,1.60349,285600000.0
2008-04-11 08:03:00,1.60325,1.60336,1.60308,1.6031,404200000.0
2008-04-11 08:04:00,1.60308,1.60318,1.60277,1.60303,434400002.0
2008-04-11 08:05:00,1.60295,1.60335,1.60295,1.60335,295300000.0
2008-04-11 08:06:00,1.60344,1.60344,1.60279,1.6029,638500001.0
2008-04-11 08:07:00,1.60292,1.60404,1.60292,1.60399,587900000.0
2008-04-11 08:08:00,1.60433,1.60448,1.60403,1.6043,351300000.0
2008-04-11 08:09:00,1.60443,1.6048,1.6044,1.60453,511100003.0
2008-04-11 08:10:00,1.60443,1.60527,1.60443,1.60527,646000000.0
2008-04-11 08:11:00,1.60542,1.60574,1.60509,1.60541,245700000.0
2008-04-11 08:12:00,1.60541,1.60555,1.60516,1.60518,442600001.0
2008-04-11 08:13:00,1.60516,1.6053,1.60483,1.60513,244100001.0
2008-04-11 08:14:00,1.60509,1.60525,1.60496,1.60496,99000000.0
2008-04-11 08:15:00,1.60485,1.60505,1.60482,1.60499,232000000.0
2008-04-11 08:16:00,1.60486,1.60531,1.60486,1.60498,251200000.0
2008-04-11 08:17:00,1.60493,1.60526,1.60493,1.60521,279000001.0
2008-04-11 08:18:00,1.60521,1.60528,1.60505,1.60512,178900001.0
2008-04-11 08:19:00,1.60514,1.60532,1.60507,1.60523,341200000.0
2008-04-11 08:20:00,1.60525,1.60545,1.6052,1.60543,281899999.0
2008-04-11 08:21:00,1.60538,1.60573,1.60534,1.60537,493800001.0
2008-04-11 08:22:00,1.60535,1.60549,1.60517,1.60517,317200000.0
2008-04-11 08:23:00,1.60511,1.60517,1.60487,1.60501,245000000.0
2008-04-11 08:24:00,1.60512,1.60633,1.60512,1.6054,362700001.0
2008-04-11 08:25:00,1.60516,1.60529,1.60498,1.60505,587200001.0
2008-04-11 08:26:00,1.60512,1.60538,1.60508,1.60538,388500002.0
2008-04-11 08:27:00,1.6053,1.60538,1.60494,1.60507,377899999.0
2008-04-11 08:28:00,1.605,1.60566,1.605,1.60556,525700002.0
2008-04-11 08:29:00,1.60597,1.60605,1.60578,1.60579,405700001.0
2008-04-11 08:30:00,1.60577,1.60665,1.60577,1.60665,391700000.0
2008-04-11 08:31:00,1.60666,1.60696,1.60612,1.6062,281000000.0
2008-04-11 08:32:00,1.6061,1.60644,1.60607,1.60626,306799999.0
2008-04-11 08:33:00,1.6062,1.60626,1.60611,1.60625,205900001.0
2008-04-11 08:34:00,1.60623,1.6063,1.60604,1.60609,656400002.0
2008-04-11 08:35:00,1.60613,1.60652,1.60613,1.60623,502600001.0
2008-04-11 08:36:00,1.6062,1.60648,1.60615,1.60627,440100001.0
2008-04-11 08:37:00,1.60617,1.60624,1.60601,1.60605,306200001.0
2008-04-11 08:38:00,1.60631,1.60653,1.60613,1.60622,310200000.0
2008-04-11 08:39:00,1.60604,1.60618,1.60587,1.60611,557300000.0
2008-04-11 08:40:00,1.60584,1.60597,1.60535,1.6054,371800001.0
2008-04-11 08:41:00,1.60543,1.60577,1.60532,1.60575,451000001.0
2008-04-11 08:42:00,1.60578,1.60601,1.60559,1.60576,509400000.0
2008-04-11 08:43:00,1.60584,1.60643,1.60584,1.60641,265500002.0
2008-04-11 08:44:00,1.60646,1.6065,1.60589,1.60602,419900001.0
2008-04-11 08:45:00,1.60602,1.60622,1.6059,1.60595,652700006.0
2008-04-11 08:46:00,1.60567,1.60587,1.60548,1.60548,778400002.0
2008-04-11 08:47:00,1.60565,1.60637,1.60559,1.60613,564800001.0
2008-04-11 08:48:00,1.60611,1.60706,1.60611,1.60706,456200001.0
2008-04-11 08:49:00,1.60712,1.60737,1.60679,1.60685,473500000.0
2008-04-11 08:50:00,1.60676,1.60727,1.60655,1.60727,571000002.0
2008-04-11 08:51:00,1.6074,1.60786,1.60712,1.6077,532300001.0
2008-04-11 08:52:00,1.60771,1.60771,1.60716,1.60716,546400002.0
2008-04-11 08:53:00,1.60733,1.60763,1.60717,1.6074,425500001.0
2008-04-11 08:54:00,1.60753,1.60794,1.60753,1.60765,660200000.0
2008-04-11 08:55:00,1.60771,1.6081,1.60758,1.60795,646699999.0
2008-04-11 08:56:00,1.60805,1.60898,1.60805,1.6082,532500001.0
2008-04-11 08:57:00,1.60806,1.60825,1.60772,1.60814,512200001.0
2008-04-11 08:58:00,1.60804,1.60813,1.60775,1.60786,440100001.0
2008-04-11 08:59:00,1.60791,1.6086,1.60769,1.608,315000000.0
2008-04-11 09:00:00,1.60803,1.60837,1.608,1.60834,448100001.0
2008-04-11 09:01:00,1.60874,1.60874,1.60782,1.60801,360400000.0
2008-04-11 09:02:00,1.60779,1.60792,1.60757,1.60757,707799999.0
2008-04-11 09:03:00,1.60759,1.60759,1.60723,1.60723,594200003.0
2008-04-11 09:04:00,1.60731,1.60776,1.60722,1.6077,638700000.0
2008-04-11 09:05:00,1.60771,1.60784,1.6075,1.60764,522000001.0
2008-04-11 09:06:00,1.60745,1.60769,1.60728,1.60764,560900001.0
2008-04-11 09:07:00,1.6076,1.60772,1.60736,1.60765,325100001.0
2008-04-11 09:08:00,1.60803,1.60811,1.60781,1.60806,209900000.0
2008-04-11 09:09:00,1.60817,1.60858,1.60817,1.60829,306800000.0
2008-04-11 09:10:00,1.60834,1.60836,1.60775,1.60778,344100000.0
2008-04-11 09:11:00,1.60776,1.60846,1.60776,1.60823,552600001.0
2008-04-11 09:12:00,1.60816,1.60876,1.60816,1.60819,446300000.0
2008-04-11 09:13:00,1.60802,1.60812,1.60774,1.60774,476600002.0
2008-04-11 09:14:00,1.60773,1.60818,1.60773,1.60818,307600001.0
2008-04-11 09:15:00,1.60825,1.60825,1.60789,1.60817,380500000.0
2008-04-11 09:16:00,1.60809,1.60832,1.60778,1.60778,601900003.0
2008-04-11 09:17:00,1.60775,1.60801,1.60769,1.60769,511300001.0
2008-04-11 09:18:00,1.6076,1.60804,1.60747,1.60772,193700001.0
2008-04-11 09:19:00,1.60771,1.60794,1.60753,1.60787,511600001.0
2008-04-11 09:20:00,1.60781,1.60781,1.60728,1.60738,300400001.0
2008-04-11 09:21:00,1.60741,1.60754,1.60727,1.60739,284300000.0
2008-04-11 09:22:00,1.60731,1.6075,1.60724,1.60729,303200001.0
2008-04-11 09:23:00,1.60712,1.60769,1.60699,1.60769,387900001.0
2008-04-11 09:24:00,1.60783,1.60817,1.6076,1.60813,310000000.0
2008-04-11 09:25:00,1.60793,1.60793,1.60736,1.60759,374100001.0
2008-04-11 09:26:00,1.60748,1.60763,1.60713,1.60714,532700000.0
2008-04-11 09:27:00,1.60717,1.60743,1.60709,1.60718,354400000.0
2008-04-11 09:28:00,1.60718,1.60742,1.60692,1.60731,516900001.0
2008-04-11 09:29:00,1.60743,1.60758,1.60734,1.6075,415800001.0
2008-04-11 09:30:00,1.60746,1.60763,1.60718,1.60745,674900001.0
2008-04-11 09:31:00,1.60747,1.60769,1.60734,1.60757,364099999.0
2008-04-11 09:32:00,1.608,1.60829,1.608,1.60821,379200001.0
2008-04-11 09:33:00,1.60815,1.60816,1.60796,1.60802,261600000.0
2008-04-11 09:34:00,1.60802,1.60836,1.60802,1.60829,464199999.0
2008-04-11 09:35:00,1.60819,1.60858,1.60787,1.60787,312400001.0
2008-04-11 09:36:00,1.60768,1.60772,1.60706,1.60718,385400001.0
2008-04-11 09:37:00,1.60723,1.60774,1.60723,1.60755,438100000.0
2008-04-11 09:38:00,1.6075,1.608,1.6075,1.60797,369400001.0
2008-04-11 09:39:00,1.60804,1.60804,1.60763,1.60763,423400002.0
2008-04-11 09:40:00,1.60763,1.60828,1.60763,1.60811,428700001.0
2008-04-11 09:41:00,1.60822,1.60829,1.60726,1.60744,499200000.0
2008-04-11 09:42:00,1.60743,1.60772,1.60741,1.60749,468700002.0
2008-04-11 09:43:00,1.60753,1.60807,1.6073,1.60739,309600001.0
2008-04-11 09:44:00,1.60722,1.60755,1.60657,1.60657,441300000.0
2008-04-11 09:45:00,1.60668,1.60727,1.60641,1.60712,516300000.0
2008-04-11 09:46:00,1.60731,1.60736,1.60676,1.60736,316700001.0
2008-04-11 09:47:00,1.60765,1.60823,1.60745,1.60784,388300001.0
2008-04-11 09:48:00,1.60779,1.60779,1.60676,1.6068,327500000.0
2008-04-11 09:49:00,1.6068,1.60689,1.60584,1.60584,528300000.0
2008-04-11 09:50:00,1.60576,1.60614,1.60512,1.60521,461000001.0
2008-04-11 09:51:00,1.60517,1.60634,1.60517,1.60634,477600001.0
2008-04-11 09:52:00,1.60647,1.60647,1.606,1.60609,425600000.0
2008-04-11 09:53:00,1.60592,1.60603,1.60539,1.60539,352300002.0
2008-04-11 09:54:00,1.60541,1.60591,1.60541,1.6058,536300002.0
2008-04-11 09:55:00,1.60582,1.60613,1.60574,1.60613,561000002.0
2008-04-11 09:56:00,1.60623,1.60638,1.60603,1.60621,376900001.0
2008-04-11 09:57:00,1.60622,1.60648,1.60587,1.60593,538200000.0
2008-04-11 09:58:00,1.60586,1.60604,1.60573,1.60581,710400000.0
2008-04-11 09:59:00,1.60603,1.60644,1.60597,1.6061,601100001.0
2008-04-11 10:00:00,1.60616,1.60627,1.60584,1.60603,260200000.0
2008-04-11 10:01:00,1.60584,1.60596,1.60536,1.60557,604700000.0
2008-04-11 10:02:00,1.60556,1.6057,1.60523,1.60554,670300002.0
2008-04-11 10:03:00,1.60537,1.60544,1.60509,1.60529,391900001.0
2008-04-11 10:04:00,1.60527,1.60551,1.60504,1.60519,437000001.0
2008-04-11 10:05:00,1.60504,1.60542,1.60495,1.60501,426300001.0
2008-04-11 10:06:00,1.60485,1.60508,1.60473,1.60478,502500001.0
2008-04-11 10:07:00,1.60465,1.60465,1.60403,1.60422,586400001.0
2008-04-11 10:08:00,1.60434,1.60462,1.60434,1.60459,441600000.0
2008-04-11 10:09:00,1.60457,1.60491,1.60457,1.60484,488200001.0
2008-04-11 10:10:00,1.60487,1.60506,1.60462,1.60499,386800002.0
2008-04-11 10:11:00,1.60505,1.60508,1.60479,1.60508,403700002.0
2008-04-11 10:12:00,1.60511,1.60513,1.60486,1.60486,472699999.0
2008-04-11 10:13:00,1.60478,1.60485,1.60451,1.60458,507400001.0
2008-04-11 10:14:00,1.60465,1.60503,1.60459,1.60503,462200000.0
2008-04-11 10:15:00,1.60514,1.60542,1.6051,1.6051,432700000.0
2008-04-11 10:16:00,1.60498,1.60502,1.60469,1.60489,368800000.0
2008-04-11 10:17:00,1.60502,1.60512,1.60464,1.6047,320900000.0
2008-04-11 10:18:00,1.60467,1.60477,1.6044,1.60455,352500000.0
2008-04-11 10:19:00,1.60466,1.60467,1.60439,1.60449,310600000.0
2008-04-11 10:20:00,1.60458,1.60465,1.60445,1.6045,526500000.0
2008-04-11 10:21:00,1.60427,1.60443,1.60404,1.60404,373600000.0
2008-04-11 10:22:00,1.60406,1.60432,1.60398,1.60411,338700000.0
2008-04-11 10:23:00,1.60405,1.60422,1.60365,1.60392,514600001.0
2008-04-11 10:24:00,1.60387,1.60387,1.60361,1.60377,446400002.0
2008-04-11 10:25:00,1.60391,1.60414,1.60381,1.60414,405300000.0
2008-04-11 10:26:00,1.60411,1.60427,1.60389,1.60411,468200000.0
2008-04-11 10:27:00,1.60428,1.60443,1.60414,1.60427,442900000.0
2008-04-11 10:28:00,1.60431,1.60455,1.60425,1.60435,670400001.0
2008-04-11 10:29:00,1.60438,1.6047,1.604,1.60444,480600000.0
2008-04-11 10:30:00,1.60441,1.60445,1.60375,1.60413,617800000.0
2008-04-11 10:31:00,1.60423,1.60427,1.60381,1.6039,502700000.0
2008-04-11 10:32:00,1.60384,1.60432,1.60384,1.60395,509100001.0
2008-04-11 10:33:00,1.604,1.60407,1.60368,1.60381,479900000.0
2008-04-11 10:34:00,1.60378,1.60387,1.60358,1.60381,377000000.0
2008-04-11 10:35:00,1.60394,1.60397,1.60373,1.60373,500500001.0
2008-04-11 10:36:00,1.60366,1.60384,1.6035,1.60365,523900002.0
2008-04-11 10:37:00,1.60363,1.60366,1.60335,1.60364,520200001.0
2008-04-11 10:38:00,1.60367,1.60388,1.60363,1.6037,391600000.0
2008-04-11 10:39:00,1.60375,1.6038,1.60349,1.60378,441400000.0
2008-04-11 10:40:00,1.60373,1.60399,1.60372,1.6038,345200001.0
2008-04-11 10:41:00,1.60386,1.60388,1.60358,1.60378,673900000.0
2008-04-11 10:42:00,1.6037,1.60377,1.60351,1.60355,335700000.0
2008-04-11 10:43:00,1.60359,1.60395,1.60331,1.60377,412100001.0
2008-04-11 10:44:00,1.60399,1.60421,1.60373,1.60395,540800001.0
2008-04-11 10:45:00,1.60399,1.60464,1.60399,1.60459,568300002.0
2008-04-11 10:46:00,1.60443,1.6048,1.60431,1.6048,293300000.0
2008-04-11 10:47:00,1.60487,1.60495,1.60465,1.60478,373900000.0
2008-04-11 10:48:00,1.60489,1.60497,1.60471,1.60487,513500001.0
2008-04-11 10:49:00,1.60497,1.60504,1.60469,1.60497,372500001.0
2008-04-11 10:50:00,1.60512,1.60531,1.60474,1.60512,543700001.0
2008-04-11 10:51:00,1.60476,1.60508,1.60467,1.60503,483900002.0
2008-04-11 10:52:00,1.60502,1.60507,1.60464,1.60465,315100000.0
2008-04-11 10:53:00,1.60468,1.60486,1.6046,1.60471,339200001.0
2008-04-11 10:54:00,1.60484,1.60496,1.60469,1.60479,409000000.0
2008-04-11 10:55:00,1.60468,1.60468,1.60439,1.60455,445300001.0
2008-04-11 10:56:00,1.60471,1.60489,1.60433,1.60461,439500001.0
2008-04-11 10:57:00,1.60472,1.60477,1.6044,1.60469,386100000.0
2008-04-11 10:58:00,1.60458,1.60479,1.60425,1.60479,412100000.0
2008-04-11 10:59:00,1.60479,1.60512,1.60462,1.60463,781400003.0
2008-04-11 11:00:00,1.60473,1.60498,1.60466,1.60474,489200000.0
2008-04-11 11:01:00,1.6048,1.60534,1.60463,1.60466,640300000.0
2008-04-11 11:02:00,1.60493,1.6052,1.60467,1.60512,568700002.0
2008-04-11 11:03:00,1.60508,1.60533,1.60493,1.60508,251000001.0
2008-04-11 11:04:00,1.60523,1.60582,1.60502,1.60541,578300000.0
2008-04-11 11:05:00,1.60533,1.6059,1.60531,1.60538,489000001.0
2008-04-11 11:06:00,1.60532,1.6055,1.60485,1.60532,644400003.0
2008-04-11 11:07:00,1.60529,1.60584,1.60529,1.60539,278600001.0
2008-04-11 11:08:00,1.60544,1.6057,1.60497,1.60501,369100001.0
2008-04-11 11:09:00,1.60493,1.60545,1.60487,1.60544,425000001.0
2008-04-11 11:10:00,1.60546,1.60557,1.60515,1.60541,450300002.0
2008-04-11 11:11:00,1.6052,1.60564,1.6052,1.60561,455500000.0
2008-04-11 11:12:00,1.60567,1.60582,1.60544,1.60582,528100000.0
2008-04-11 11:13:00,1.60591,1.60646,1.60586,1.60646,357000001.0
2008-04-11 11:14:00,1.60654,1.60654,1.60542,1.60573,458400000.0
2008-04-11 11:15:00,1.60563,1.60576,1.60541,1.60543,579600002.0
2008-04-11 11:16:00,1.60559,1.60583,1.60548,1.60583,472500001.0
2008-04-11 11:17:00,1.60571,1.6059,1.60557,1.60584,461400002.0
2008-04-11 11:18:00,1.6059,1.6061,1.60573,1.60595,494899998.0
2008-04-11 11:19:00,1.60583,1.60586,1.60546,1.60546,373200000.0
2008-04-11 11:20:00,1.60538,1.60576,1.60532,1.60566,514600000.0
2008-04-11 11:21:00,1.60578,1.60592,1.60535,1.60535,556100001.0
2008-04-11 11:22:00,1.60533,1.60559,1.60522,1.60537,634800003.0
2008-04-11 11:23:00,1.60538,1.60558,1.60526,1.60547,452800000.0
2008-04-11 11:24:00,1.60543,1.60559,1.60521,1.60539,391700000.0
2008-04-11 11:25:00,1.6055,1.60577,1.6055,1.60577,431100001.0
2008-04-11 11:26:00,1.60576,1.60597,1.60545,1.60591,546300000.0
2008-04-11 11:27:00,1.60606,1.60661,1.60595,1.60646,582000002.0
2008-04-11 11:28:00,1.60634,1.60672,1.60628,1.60628,400700001.0
2008-04-11 11:29:00,1.60634,1.60661,1.60531,1.60559,494200001.0
2008-04-11 11:30:00,1.60531,1.60531,1.60457,1.60506,459600002.0
2008-04-11 11:31:00,1.60504,1.60543,1.60496,1.60531,568000002.0
2008-04-11 11:32:00,1.60535,1.60614,1.605,1.60557,421100000.0
2008-04-11 11:33:00,1.60555,1.60605,1.60548,1.60605,523200002.0
2008-04-11 11:34:00,1.60615,1.60724,1.60608,1.60687,580800001.0
2008-04-11 11:35:00,1.60722,1.60776,1.60722,1.60745,540200001.0
2008-04-11 11:36:00,1.60751,1.60795,1.60677,1.60697,468400002.0
2008-04-11 11:37:00,1.6068,1.60693,1.60644,1.60656,446500000.0
2008-04-11 11:38:00,1.60669,1.60698,1.60657,1.60698,616400001.0
2008-04-11 11:39:00,1.60695,1.60701,1.60669,1.6067,683100000.0
2008-04-11 11:40:00,1.60683,1.60696,1.60668,1.60687,702500002.0
2008-04-11 11:41:00,1.60672,1.60692,1.60656,1.60671,786800002.0
2008-04-11 11:42:00,1.6067,1.6067,1.60633,1.6064,573700000.0
2008-04-11 11:43:00,1.6063,1.6065,1.60594,1.60645,573400002.0
2008-04-11 11:44:00,1.60641,1.60647,1.60599,1.60609,561200001.0
2008-04-11 11:45:00,1.60593,1.60624,1.60589,1.60616,534200000.0
2008-04-11 11:46:00,1.60601,1.60601,1.60526,1.60566,483500000.0
2008-04-11 11:47:00,1.6056,1.60576,1.6052,1.60527,424300000.0
2008-04-11 11:48:00,1.60525,1.60552,1.60524,1.60529,514600001.0
2008-04-11 11:49:00,1.60532,1.60532,1.60432,1.60438,425300001.0
2008-04-11 11:50:00,1.60434,1.60471,1.60408,1.60469,372600001.0
2008-04-11 11:51:00,1.60479,1.60479,1.60451,1.60456,152200000.0
2008-04-11 11:52:00,1.60449,1.60449,1.60409,1.60413,250100000.0
2008-04-11 11:53:00,1.60395,1.60412,1.60386,1.60399,215300000.0
2008-04-11 11:54:00,1.60402,1.60436,1.60402,1.60418,322300001.0
2008-04-11 11:55:00,1.6043,1.6043,1.60375,1.60403,430700001.0
2008-04-11 11:56:00,1.60418,1.60463,1.6039,1.60437,454600000.0
2008-04-11 11:57:00,1.6047,1.60495,1.6044,1.60467,493000000.0
2008-04-11 11:58:00,1.60459,1.60484,1.60443,1.6046,468400000.0
2008-04-11 11:59:00,1.60453,1.60457,1.60257,1.60257,474500002.0
2008-04-11 12:00:00,1.60261,1.60261,1.60168,1.60184,563900001.0
2008-04-11 12:01:00,1.60195,1.60285,1.60186,1.60279,454399998.0
2008-04-11 12:02:00,1.60298,1.60328,1.60265,1.60309,337200000.0
2008-04-11 12:03:00,1.60316,1.60325,1.60269,1.60286,381700000.0
2008-04-11 12:04:00,1.60281,1.60303,1.60259,1.60271,381500000.0
2008-04-11 12:05:00,1.60277,1.60296,1.60234,1.60296,418900001.0
2008-04-11 12:06:00,1.60313,1.6038,1.60313,1.60343,416800002.0
2008-04-11 12:07:00,1.60362,1.60369,1.60329,1.60359,406200002.0
2008-04-11 12:08:00,1.60354,1.60371,1.60329,1.60371,560000001.0
2008-04-11 12:09:00,1.60378,1.60402,1.60364,1.60394,397500001.0
2008-04-11 12:10:00,1.60379,1.60407,1.60374,1.60407,353200001.0
2008-04-11 12:11:00,1.60408,1.60436,1.60399,1.60423,244900002.0
2008-04-11 12:12:00,1.6042,1.60448,1.604,1.60411,248200000.0
2008-04-11 12:13:00,1.604,1.60443,1.60399,1.60443,526500000.0
2008-04-11 12:14:00,1.6044,1.60448,1.60385,1.60415,653100003.0
2008-04-11 12:15:00,1.60395,1.60449,1.60394,1.60411,321700001.0
2008-04-11 12:16:00,1.60397,1.60413,1.6036,1.60361,422200002.0
2008-04-11 12:17:00,1.6035,1.6035,1.60328,1.60329,179100000.0
2008-04-11 12:18:00,1.60329,1.60369,1.60312,1.60368,305200000.0
2008-04-11 12:19:00,1.60381,1.60408,1.60349,1.60392,380200000.0
2008-04-11 12:20:00,1.60383,1.60407,1.60361,1.60361,375600000.0
2008-04-11 12:21:00,1.60355,1.60369,1.60342,1.60366,408700000.0
2008-04-11 12:22:00,1.60363,1.60366,1.60306,1.60306,312400000.0
2008-04-11 12:23:00,1.60286,1.60373,1.60286,1.60373,345300000.0
2008-04-11 12:24:00,1.60361,1.60423,1.60358,1.60392,592700001.0
2008-04-11 12:25:00,1.60358,1.60395,1.60355,1.60357,335700001.0
2008-04-11 12:26:00,1.60371,1.60385,1.60354,1.60375,440900000.0
2008-04-11 12:27:00,1.60358,1.60358,1.60314,1.60322,438100002.0
2008-04-11 12:28:00,1.60309,1.6032,1.60281,1.60294,491300001.0
2008-04-11 12:29:00,1.60291,1.60319,1.60244,1.60254,681100000.0
2008-04-11 12:30:00,1.60263,1.6034,1.60247,1.60301,617900001.0
2008-04-11 12:31:00,1.60329,1.60337,1.60289,1.6031,611300004.0
2008-04-11 12:32:00,1.60311,1.60388,1.60311,1.60355,687200003.0
2008-04-11 12:33:00,1.60384,1.60469,1.60384,1.60469,663300002.0
2008-04-11 12:34:00,1.60503,1.60528,1.60477,1.60497,650600002.0
2008-04-11 12:35:00,1.60502,1.60529,1.60467,1.60486,597800000.0
2008-04-11 12:36:00,1.60491,1.60528,1.60487,1.60504,441900001.0
2008-04-11 12:37:00,1.60513,1.60541,1.60503,1.60541,548800001.0
2008-04-11 12:38:00,1.60537,1.60558,1.60512,1.60532,693300003.0
2008-04-11 12:39:00,1.60567,1.6061,1.60562,1.60565,515900000.0
2008-04-11 12:40:00,1.60571,1.60669,1.60571,1.60669,581100005.0
2008-04-11 12:41:00,1.60677,1.60702,1.6067,1.60677,253400001.0
2008-04-11 12:42:00,1.60682,1.60703,1.60668,1.60703,323900000.0
2008-04-11 12:43:00,1.60661,1.60675,1.60635,1.60637,426600001.0
2008-04-11 12:44:00,1.60616,1.60618,1.60558,1.60582,414500001.0
2008-04-11 12:45:00,1.60588,1.606,1.60556,1.60581,462600001.0
2008-04-11 12:46:00,1.60576,1.60586,1.6051,1.6051,485599999.0
2008-04-11 12:47:00,1.60512,1.60598,1.60512,1.60588,465100000.0
2008-04-11 12:48:00,1.60594,1.60721,1.60573,1.60702,547100000.0
2008-04-11 12:49:00,1.60726,1.60749,1.60705,1.60749,509700001.0
2008-04-11 12:50:00,1.60758,1.60831,1.60745,1.60831,461000002.0
2008-04-11 12:51:00,1.60843,1.6089,1.60817,1.60875,396100000.0
2008-04-11 12:52:00,1.60882,1.60904,1.60862,1.60875,305500001.0
2008-04-11 12:53:00,1.60854,1.60867,1.60825,1.60826,243200000.0
2008-04-11 12:54:00,1.60836,1.60892,1.60813,1.60858,437500002.0
2008-04-11 12:55:00,1.60864,1.60876,1.60844,1.60847,420200001.0
2008-04-11 12:56:00,1.60853,1.60898,1.60833,1.60864,404300002.0
2008-04-11 12:57:00,1.60871,1.60875,1.60814,1.60814,555400003.0
2008-04-11 12:58:00,1.60799,1.60799,1.60727,1.60733,356700000.0
2008-04-11 12:59:00,1.60726,1.60732,1.60693,1.60714,680300000.0
2008-04-11 13:00:00,1.60725,1.60836,1.60719,1.60836,228600000.0
2008-04-11 13:01:00,1.60854,1.60956,1.60842,1.60956,340900002.0
2008-04-11 13:02:00,1.60967,1.60982,1.60907,1.60931,379600002.0
2008-04-11 13:03:00,1.60926,1.6094,1.60836,1.60872,387000001.0
2008-04-11 13:04:00,1.60862,1.60927,1.60847,1.60913,252500001.0
2008-04-11 13:05:00,1.60923,1.60968,1.60903,1.60959,145400000.0
2008-04-11 13:06:00,1.60965,1.6105,1.60929,1.61013,408500000.0
2008-04-11 13:07:00,1.60998,1.61035,1.6089,1.6089,269600000.0
2008-04-11 13:08:00,1.60876,1.61011,1.60865,1.61011,191400001.0
2008-04-11 13:09:00,1.6101,1.61074,1.61001,1.61004,266100000.0
2008-04-11 13:10:00,1.61,1.61076,1.60958,1.61073,120200000.0
2008-04-11 13:11:00,1.6108,1.61188,1.61063,1.61174,385400000.0
2008-04-11 13:12:00,1.61169,1.61266,1.61151,1.61266,267700001.0
2008-04-11 13:13:00,1.61275,1.61275,1.61233,1.61233,317200000.0
2008-04-11 13:14:00,1.61214,1.61235,1.61145,1.61159,338700000.0
2008-04-11 13:15:00,1.6117,1.61245,1.61133,1.61227,372700000.0
2008-04-11 13:16:00,1.61226,1.61329,1.61224,1.61312,117600000.0
2008-04-11 13:17:00,1.61333,1.61339,1.61292,1.61312,86400000.0
2008-04-11 13:18:00,1.61313,1.61331,1.61209,1.61244,289100000.0
2008-04-11 13:19:00,1.61236,1.61283,1.61222,1.61254,276900000.0
2008-04-11 13:20:00,1.61252,1.6127,1.61232,1.61267,176500000.0
2008-04-11 13:21:00,1.6127,1.61282,1.61244,1.61254,217200001.0
2008-04-11 13:22:00,1.61267,1.61342,1.61267,1.61327,235900001.0
2008-04-11 13:23:00,1.61313,1.61322,1.61171,1.61179,253600000.0
2008-04-11 13:24:00,1.61176,1.61213,1.61092,1.61094,229899999.0
2008-04-11 13:25:00,1.61087,1.61132,1.61065,1.61132,160400000.0
2008-04-11 13:26:00,1.61144,1.61179,1.61144,1.61179,203600000.0
2008-04-11 13:27:00,1.61174,1.6119,1.61152,1.61172,335200000.0
2008-04-11 13:28:00,1.61171,1.61208,1.61162,1.61206,434900000.0
2008-04-11 13:29:00,1.61203,1.61218,1.61175,1.61206,644100002.0
2008-04-11 13:30:00,1.61223,1.61236,1.61195,1.61225,568600000.0
2008-04-11 13:31:00,1.61234,1.61274,1.61229,1.61272,499000001.0
2008-04-11 13:32:00,1.61279,1.613,1.61268,1.61268,204900001.0
2008-04-11 13:33:00,1.61244,1.61244,1.61173,1.61173,393400001.0
2008-04-11 13:34:00,1.61171,1.61183,1.6115,1.61176,305500001.0
2008-04-11 13:35:00,1.61213,1.61237,1.61201,1.61207,311100000.0
2008-04-11 13:36:00,1.61189,1.61215,1.61182,1.61196,438399999.0
2008-04-11 13:37:00,1.61186,1.61201,1.61151,1.61151,472799999.0
2008-04-11 13:38:00,1.61142,1.61167,1.61125,1.61134,376400001.0
2008-04-11 13:39:00,1.61131,1.61137,1.61066,1.61115,263500000.0
2008-04-11 13:40:00,1.611,1.61161,1.61079,1.61095,438000001.0
2008-04-11 13:41:00,1.61107,1.61108,1.61071,1.61071,280800003.0
2008-04-11 13:42:00,1.61065,1.61096,1.6106,1.61089,143900000.0
2008-04-11 13:43:00,1.61089,1.61123,1.61068,1.61123,94400000.0
2008-04-11 13:44:00,1.61131,1.61139,1.61062,1.61088,257500001.0
2008-04-11 13:45:00,1.61088,1.61134,1.61085,1.61119,422600000.0
2008-04-11 13:46:00,1.61131,1.61182,1.6113,1.61173,509100000.0
2008-04-11 13:47:00,1.61181,1.61197,1.61157,1.61197,461700001.0
2008-04-11 13:48:00,1.61196,1.61207,1.61172,1.61194,224100000.0
2008-04-11 13:49:00,1.61193,1.61227,1.61165,1.61182,262300000.0
2008-04-11 13:50:00,1.61165,1.61199,1.61165,1.61175,386400003.0
2008-04-11 13:51:00,1.61172,1.61173,1.61156,1.61163,324000000.0
2008-04-11 13:52:00,1.61161,1.61185,1.6115,1.61185,384600000.0
2008-04-11 13:53:00,1.61207,1.61207,1.61172,1.61172,553200000.0
2008-04-11 13:54:00,1.61144,1.6116,1.61119,1.61132,360700001.0
2008-04-11 13:55:00,1.61141,1.61148,1.61121,1.61143,326400002.0
2008-04-11 13:56:00,1.61154,1.61187,1.61147,1.61187,433700002.0
2008-04-11 13:57:00,1.61179,1.61206,1.61172,1.61206,355300001.0
2008-04-11 13:58:00,1.61209,1.61237,1.61192,1.61192,251200000.0
2008-04-11 13:59:00,1.61177,1.61213,1.61171,1.61173,454100000.0
2008-04-11 14:00:00,1.61153,1.61171,1.61104,1.61139,267200000.0
2008-04-11 14:01:00,1.61146,1.61161,1.61132,1.61153,449700000.0
2008-04-11 14:02:00,1.61161,1.61168,1.61148,1.61155,322200001.0
2008-04-11 14:03:00,1.61162,1.612,1.6116,1.6116,453800003.0
2008-04-11 14:04:00,1.61163,1.61195,1.61152,1.61169,407500002.0
2008-04-11 14:05:00,1.61176,1.61225,1.61176,1.61204,304100000.0
2008-04-11 14:06:00,1.61212,1.61214,1.61169,1.6117,303600001.0
2008-04-11 14:07:00,1.61166,1.61175,1.6115,1.61152,302700000.0
2008-04-11 14:08:00,1.6115,1.61173,1.61147,1.61163,361200001.0
2008-04-11 14:09:00,1.61175,1.61211,1.61175,1.61209,250200000.0
2008-04-11 14:10:00,1.61199,1.61219,1.61198,1.61212,279000000.0
2008-04-11 14:11:00,1.61221,1.61251,1.61213,1.61249,121200001.0
2008-04-11 14:12:00,1.61239,1.61247,1.61205,1.61205,262300001.0
2008-04-11 14:13:00,1.61197,1.61232,1.61197,1.61232,149400000.0
2008-04-11 14:14:00,1.61243,1.61319,1.61224,1.61319,200799999.0
2008-04-11 14:15:00,1.61329,1.61351,1.61282,1.61317,341500000.0
2008-04-11 14:16:00,1.61324,1.61336,1.61313,1.6133,211900000.0
2008-04-11 14:17:00,1.61328,1.61328,1.61284,1.61294,618100002.0
2008-04-11 14:18:00,1.61291,1.61291,1.61218,1.61228,400100001.0
2008-04-11 14:19:00,1.6123,1.61276,1.61225,1.61251,427600002.0
2008-04-11 14:20:00,1.61269,1.61374,1.61269,1.61331,214600000.0
2008-04-11 14:21:00,1.61315,1.61315,1.6123,1.6123,437900000.0
2008-04-11 14:22:00,1.61235,1.61238,1.61205,1.61205,651000000.0
2008-04-11 14:23:00,1.61225,1.61281,1.61225,1.61256,206700001.0
2008-04-11 14:24:00,1.61282,1.61282,1.61218,1.61226,462100000.0
2008-04-11 14:25:00,1.61214,1.61255,1.61213,1.61235,560100001.0
2008-04-11 14:26:00,1.61233,1.61233,1.61164,1.61208,538800001.0
2008-04-11 14:27:00,1.6125,1.61287,1.61215,1.61279,403100001.0
2008-04-11 14:28:00,1.61266,1.61281,1.61233,1.61235,49300000.0
2008-04-11 14:29:00,1.6126,1.6129,1.612,1.61203,36200000.0
2008-04-11 14:30:00,1.61196,1.61327,1.61167,1.61327,52200000.0
2008-04-11 14:31:00,1.6127,1.61293,1.61223,1.61223,50000000.0
2008-04-11 14:32:00,1.6123,1.61247,1.61145,1.61145,18600000.0
2008-04-11 14:33:00,1.61115,1.61117,1.61093,1.61107,30800000.0
2008-04-11 14:34:00,1.61105,1.6115,1.61094,1.61142,31800000.0
2008-04-11 14:35:00,1.61118,1.61118,1.6107,1.6109,27000000.0
2008-04-11 14:36:00,1.61089,1.61105,1.61004,1.61004,40800000.0
2008-04-11 14:37:00,1.6104,1.6104,1.61013,1.61034,51400001.0
2008-04-11 14:38:00,1.61041,1.61092,1.61013,1.61092,21800000.0
2008-04-11 14:39:00,1.61083,1.61122,1.61052,1.61119,30000000.0
2008-04-11 14:40:00,1.61137,1.61159,1.61136,1.61148,27400000.0
2008-04-11 14:41:00,1.61155,1.61197,1.61141,1.61196,44100000.0
2008-04-11 14:42:00,1.61209,1.61257,1.61195,1.61212,58200001.0
2008-04-11 14:43:00,1.61279,1.6134,1.61279,1.61326,35200000.0
2008-04-11 14:44:00,1.61349,1.61349,1.61283,1.61303,38900000.0
2008-04-11 14:45:00,1.61293,1.61317,1.61269,1.61269,39400000.0
2008-04-11 14:46:00,1.61288,1.61298,1.6127,1.61278,30600000.0
2008-04-11 14:47:00,1.61279,1.61292,1.6125,1.6125,40400000.0
2008-04-11 14:48:00,1.61252,1.61271,1.61232,1.61271,31700000.0
2008-04-11 14:49:00,1.61273,1.6128,1.6126,1.61271,53600000.0
2008-04-11 14:50:00,1.61237,1.61258,1.61226,1.61247,39800000.0
2008-04-11 14:51:00,1.61236,1.61244,1.61221,1.61233,20200000.0
2008-04-11 14:52:00,1.61257,1.61313,1.61257,1.61293,32800000.0
2008-04-11 14:53:00,1.61258,1.61258,1.61223,1.61223,25800000.0
2008-04-11 14:54:00,1.61245,1.61335,1.6123,1.61269,30400000.0
2008-04-11 14:55:00,1.6131,1.61369,1.6131,1.61347,30600000.0
2008-04-11 14:56:00,1.6135,1.61386,1.61325,1.61386,32400000.0
2008-04-11 14:57:00,1.61377,1.61465,1.61377,1.61448,38000000.0
2008-04-11 14:58:00,1.61455,1.61495,1.61428,1.61476,40000000.0
2008-04-11 14:59:00,1.61461,1.61475,1.6144,1.6144,36900000.0
2008-04-11 15:00:00,1.61404,1.61404,1.6131,1.6131,35200000.0
2008-04-11 15:01:00,1.61364,1.61387,1.61347,1.61359,25000000.0
2008-04-11 15:02:00,1.6136,1.61408,1.61331,1.61408,38300000.0
2008-04-11 15:03:00,1.61414,1.61414,1.61358,1.61395,54800000.0
2008-04-11 15:04:00,1.6141,1.61471,1.6141,1.61445,35000000.0
2008-04-11 15:05:00,1.61421,1.61443,1.61404,1.61427,32600000.0
2008-04-11 15:06:00,1.61441,1.6145,1.61408,1.61431,42300000.0
2008-04-11 15:07:00,1.61474,1.61513,1.61451,1.61513,34100000.0
2008-04-11 15:08:00,1.61512,1.61522,1.61493,1.61505,51300000.0
2008-04-11 15:09:00,1.61506,1.61561,1.61506,1.61533,34600000.0
2008-04-11 15:10:00,1.61527,1.61559,1.61516,1.6154,90900003.0
2008-04-11 15:11:00,1.61539,1.61597,1.61529,1.61583,26800000.0
2008-04-11 15:12:00,1.61629,1.61699,1.61614,1.61676,28200000.0
2008-04-11 15:13:00,1.61733,1.61767,1.61733,1.6176,33200000.0
2008-04-11 15:14:00,1.61743,1.61821,1.61743,1.61798,28000000.0
2008-04-11 15:15:00,1.61799,1.61807,1.61748,1.61789,46800000.0
2008-04-11 15:16:00,1.61807,1.61835,1.61748,1.61752,37400000.0
2008-04-11 15:17:00,1.61742,1.61742,1.61694,1.61705,47000000.0
2008-04-11 15:18:00,1.61697,1.61751,1.61697,1.61748,29400000.0
2008-04-11 15:19:00,1.61752,1.61752,1.61684,1.61684,30800000.0
2008-04-11 15:20:00,1.61713,1.61773,1.61713,1.61749,25200000.0
2008-04-11 15:21:00,1.61734,1.61777,1.61727,1.61777,19600000.0
2008-04-11 15:22:00,1.61751,1.61781,1.61743,1.61775,37400000.0
2008-04-11 15:23:00,1.6179,1.6179,1.61752,1.61756,37200001.0
2008-04-11 15:24:00,1.61761,1.61761,1.61723,1.61732,41600000.0
2008-04-11 15:25:00,1.61727,1.61796,1.61713,1.61766,36300000.0
2008-04-11 15:26:00,1.61769,1.61769,1.61749,1.61763,59000001.0
2008-04-11 15:27:00,1.61748,1.61767,1.61735,1.61745,39000000.0
2008-04-11 15:28:00,1.61759,1.61764,1.61735,1.61737,36100000.0
2008-04-11 15:29:00,1.61747,1.61769,1.61743,1.61743,46700000.0
2008-04-11 15:30:00,1.61758,1.61758,1.61731,1.61749,31000000.0
2008-04-11 15:31:00,1.61764,1.61772,1.61749,1.61758,24200000.0
2008-04-11 15:32:00,1.61757,1.61776,1.61748,1.61776,39000000.0
2008-04-11 15:33:00,1.61746,1.61746,1.61639,1.61647,52900000.0
2008-04-11 15:34:00,1.61617,1.61727,1.61617,1.61701,41900000.0
2008-04-11 15:35:00,1.61718,1.61755,1.61644,1.61644,41700000.0
2008-04-11 15:36:00,1.61674,1.61706,1.61667,1.61683,42000000.0
2008-04-11 15:37:00,1.61692,1.61749,1.61692,1.61749,47900000.0
2008-04-11 15:38:00,1.6175,1.61808,1.61745,1.61793,34200000.0
2008-04-11 15:39:00,1.61801,1.61801,1.6169,1.6169,36800000.0
2008-04-11 15:40:00,1.61736,1.61755,1.61703,1.61703,27600000.0
2008-04-11 15:41:00,1.61701,1.61718,1.61677,1.61718,30000000.0
2008-04-11 15:42:00,1.6172,1.61732,1.61666,1.61688,51100000.0
2008-04-11 15:43:00,1.6168,1.6168,1.616,1.61614,33800000.0
2008-04-11 15:44:00,1.61636,1.61679,1.61615,1.61679,22200000.0
2008-04-11 15:45:00,1.61675,1.6171,1.61667,1.61667,42900000.0
2008-04-11 15:46:00,1.61667,1.61689,1.61664,1.61677,32600000.0
2008-04-11 15:47:00,1.61667,1.61696,1.61661,1.61696,40600000.0
2008-04-11 15:48:00,1.61687,1.61703,1.6167,1.61687,21900000.0
2008-04-11 15:49:00,1.61676,1.61689,1.61668,1.61684,75800000.0
2008-04-11 15:50:00,1.61688,1.61708,1.61688,1.61697,32800000.0
2008-04-11 15:51:00,1.61694,1.61723,1.61693,1.61715,29400000.0
2008-04-11 15:52:00,1.61712,1.61715,1.61684,1.61691,33600000.0
2008-04-11 15:53:00,1.61686,1.61697,1.6166,1.61674,53700000.0
2008-04-11 15:54:00,1.61688,1.61688,1.61647,1.61661,40200000.0
2008-04-11 15:55:00,1.61681,1.61735,1.61681,1.61688,38400000.0
2008-04-11 15:56:00,1.61668,1.61714,1.61634,1.61663,51700000.0
2008-04-11 15:57:00,1.61663,1.61709,1.61663,1.61709,23600000.0
2008-04-11 15:58:00,1.61715,1.61787,1.61701,1.61786,47000001.0
2008-04-11 15:59:00,1.61775,1.61855,1.61764,1.61854,34200000.0
2008-04-11 16:00:00,1.61825,1.61858,1.61781,1.61854,39200001.0
2008-04-11 16:01:00,1.61812,1.61846,1.61796,1.61846,47400001.0
2008-04-11 16:02:00,1.61869,1.61886,1.61853,1.6188,26500000.0
2008-04-11 16:03:00,1.61891,1.61904,1.61798,1.618,57900000.0
2008-04-11 16:04:00,1.61771,1.61771,1.61671,1.61686,43800000.0
2008-04-11 16:05:00,1.61735,1.61742,1.61659,1.61677,37700000.0
2008-04-11 16:06:00,1.61674,1.61722,1.61674,1.61699,36200000.0
2008-04-11 16:07:00,1.61735,1.61782,1.61735,1.61782,33600000.0
2008-04-11 16:08:00,1.61824,1.61828,1.61786,1.61823,39000000.0
2008-04-11 16:09:00,1.61834,1.61834,1.61791,1.618,136399998.0
2008-04-11 16:10:00,1.618,1.61814,1.61775,1.6181,19600000.0
2008-04-11 16:11:00,1.61787,1.61824,1.61787,1.61802,44400000.0
2008-04-11 16:12:00,1.61796,1.61824,1.61781,1.61788,45200000.0
2008-04-11 16:13:00,1.61771,1.61792,1.61742,1.61773,32200000.0
2008-04-11 16:14:00,1.61767,1.61788,1.61755,1.61786,66800002.0
2008-04-11 16:15:00,1.61756,1.61767,1.61745,1.61749,28000000.0
2008-04-11 16:16:00,1.61754,1.61766,1.6173,1.61748,43600000.0
2008-04-11 16:17:00,1.61735,1.61742,1.61714,1.61718,33000000.0
2008-04-11 16:18:00,1.61728,1.6175,1.61728,1.61731,22000000.0
2008-04-11 16:19:00,1.61751,1.61752,1.61726,1.61738,38600000.0
2008-04-11 16:20:00,1.61712,1.61727,1.6169,1.6169,45800000.0
2008-04-11 16:21:00,1.61692,1.617,1.61616,1.6163,47700000.0
2008-04-11 16:22:00,1.61606,1.61633,1.61595,1.61622,36400000.0
2008-04-11 16:23:00,1.61647,1.61647,1.61581,1.61617,33200000.0
2008-04-11 16:24:00,1.61628,1.6163,1.61619,1.61625,26000000.0
2008-04-11 16:25:00,1.61628,1.61628,1.61581,1.61588,48300000.0
2008-04-11 16:26:00,1.61634,1.61634,1.61594,1.61596,44800000.0
2008-04-11 16:27:00,1.61598,1.6163,1.61582,1.6162,27000000.0
2008-04-11 16:28:00,1.61653,1.61665,1.61637,1.61639,45800000.0
2008-04-11 16:29:00,1.61641,1.61646,1.61609,1.61646,25700000.0
2008-04-11 16:30:00,1.6164,1.6164,1.61583,1.61619,47200000.0
2008-04-11 16:31:00,1.6161,1.61639,1.61598,1.61598,41900000.0
2008-04-11 16:32:00,1.61651,1.61651,1.61592,1.61623,57500000.0
2008-04-11 16:33:00,1.61619,1.61677,1.61605,1.61675,33000000.0
2008-04-11 16:34:00,1.6171,1.61737,1.6169,1.61722,59700000.0
2008-04-11 16:35:00,1.61708,1.61803,1.61702,1.61803,38600000.0
2008-04-11 16:36:00,1.61792,1.61792,1.61734,1.61765,34000000.0
2008-04-11 16:37:00,1.61779,1.61785,1.61759,1.61775,42200000.0
2008-04-11 16:38:00,1.61766,1.61782,1.61728,1.61733,44000000.0
2008-04-11 16:39:00,1.61718,1.61718,1.61663,1.61665,40600000.0
2008-04-11 16:40:00,1.61675,1.61678,1.61662,1.61668,33800000.0
2008-04-11 16:41:00,1.61641,1.61653,1.61559,1.61615,31900000.0
2008-04-11 16:42:00,1.6158,1.61589,1.61543,1.61543,55400000.0
2008-04-11 16:43:00,1.61538,1.61549,1.61499,1.61513,51200001.0
2008-04-11 16:44:00,1.61527,1.61556,1.61498,1.61534,45400000.0
2008-04-11 16:45:00,1.61523,1.61544,1.61513,1.61528,35600000.0
2008-04-11 16:46:00,1.6151,1.61514,1.61458,1.61458,46900000.0
2008-04-11 16:47:00,1.61452,1.61486,1.61449,1.61474,36200000.0
2008-04-11 16:48:00,1.61527,1.61542,1.61491,1.61542,24400000.0
2008-04-11 16:49:00,1.6154,1.6154,1.61469,1.6152,32300000.0
2008-04-11 16:50:00,1.6155,1.61568,1.61522,1.61528,42400000.0
2008-04-11 16:51:00,1.61509,1.61509,1.61444,1.61469,38600000.0
2008-04-11 16:52:00,1.6146,1.61492,1.6146,1.61473,45800000.0
2008-04-11 16:53:00,1.61477,1.61548,1.61477,1.61548,41500000.0
2008-04-11 16:54:00,1.61558,1.6157,1.61525,1.61537,29300000.0
2008-04-11 16:55:00,1.61552,1.61552,1.61493,1.61523,20800000.0
2008-04-11 16:56:00,1.61533,1.61561,1.61526,1.61526,43200000.0
2008-04-11 16:57:00,1.61529,1.61542,1.61489,1.61537,28600000.0
2008-04-11 16:58:00,1.61542,1.61559,1.61496,1.61496,41600000.0
2008-04-11 16:59:00,1.61481,1.61617,1.61481,1.61617,52200000.0
2008-04-11 17:00:00,1.6162,1.6162,1.61492,1.61565,46000000.0
2008-04-11 17:01:00,1.61552,1.6162,1.61542,1.61584,61300000.0
2008-04-11 17:02:00,1.61599,1.61614,1.61589,1.61601,27800000.0
2008-04-11 17:03:00,1.61606,1.61663,1.61599,1.6165,46500000.0
2008-04-11 17:04:00,1.61635,1.61694,1.61635,1.61694,35400000.0
2008-04-11 17:05:00,1.61673,1.61704,1.61628,1.61704,29100000.0
2008-04-11 17:06:00,1.61685,1.61697,1.61667,1.61685,48800000.0
2008-04-11 17:07:00,1.61693,1.61753,1.61686,1.61701,39800000.0
2008-04-11 17:08:00,1.61688,1.61744,1.61688,1.61744,40300000.0
2008-04-11 17:09:00,1.61733,1.6174,1.61683,1.61683,38000000.0
2008-04-11 17:10:00,1.61664,1.61686,1.61664,1.61674,24400000.0
2008-04-11 17:11:00,1.61674,1.61726,1.61665,1.61726,26000000.0
2008-04-11 17:12:00,1.61728,1.61736,1.61696,1.61701,42600000.0
2008-04-11 17:13:00,1.61685,1.61704,1.61685,1.61702,29400000.0
2008-04-11 17:14:00,1.61649,1.61686,1.61647,1.61647,63800001.0
2008-04-11 17:15:00,1.61659,1.61713,1.6163,1.61713,46600001.0
2008-04-11 17:16:00,1.61736,1.61767,1.61736,1.61767,33200000.0
2008-04-11 17:17:00,1.61775,1.61779,1.61696,1.61727,86600000.0
2008-04-11 17:18:00,1.61735,1.61735,1.61691,1.61722,45000000.0
2008-04-11 17:19:00,1.61703,1.61708,1.61685,1.61697,26000000.0
2008-04-11 17:20:00,1.61663,1.61691,1.61639,1.61639,30200000.0
2008-04-11 17:21:00,1.61663,1.61675,1.61624,1.61675,51800001.0
2008-04-11 17:22:00,1.61667,1.61735,1.61655,1.61707,54000001.0
2008-04-11 17:23:00,1.61705,1.61783,1.61705,1.61776,26000000.0
2008-04-11 17:24:00,1.61758,1.61761,1.61728,1.61737,36700000.0
2008-04-11 17:25:00,1.61712,1.61748,1.61712,1.61747,51700000.0
2008-04-11 17:26:00,1.61724,1.61724,1.61705,1.61711,32600000.0
2008-04-11 17:27:00,1.61721,1.61722,1.617,1.617,26000000.0
2008-04-11 17:28:00,1.61733,1.61751,1.61717,1.61749,35400000.0
2008-04-11 17:29:00,1.61773,1.61817,1.61737,1.61817,35200000.0
2008-04-11 17:30:00,1.61822,1.61861,1.6181,1.61849,41800000.0
2008-04-11 17:31:00,1.61854,1.61854,1.61813,1.61813,49600000.0
2008-04-11 17:32:00,1.61797,1.6184,1.61797,1.61831,20000000.0
2008-04-11 17:33:00,1.61844,1.61852,1.61813,1.61819,47700000.0
2008-04-11 17:34:00,1.61824,1.61877,1.61805,1.61877,36100000.0
2008-04-11 17:35:00,1.61908,1.61926,1.61863,1.61882,49000001.0
2008-04-11 17:36:00,1.61867,1.61892,1.61848,1.6187,49200000.0
2008-04-11 17:37:00,1.61894,1.61903,1.61812,1.61901,45500000.0
2008-04-11 17:38:00,1.61895,1.61935,1.61895,1.61908,50600000.0
2008-04-11 17:39:00,1.61932,1.61935,1.61914,1.61916,35400000.0
2008-04-11 17:40:00,1.61882,1.61882,1.61823,1.61854,29000000.0
2008-04-11 17:41:00,1.6186,1.6186,1.61839,1.61845,50200000.0
2008-04-11 17:42:00,1.61845,1.61867,1.61819,1.61823,25200000.0
2008-04-11 17:43:00,1.61827,1.61829,1.61764,1.61783,28200000.0
2008-04-11 17:44:00,1.61774,1.61774,1.6169,1.6169,37800000.0
2008-04-11 17:45:00,1.61692,1.61717,1.61653,1.61653,37700000.0
2008-04-11 17:46:00,1.61593,1.61601,1.61573,1.61601,96800000.0
2008-04-11 17:47:00,1.6162,1.61643,1.61611,1.61624,25500000.0
2008-04-11 17:48:00,1.61657,1.61683,1.61638,1.61678,44000000.0
2008-04-11 17:49:00,1.61679,1.61679,1.61624,1.61659,27000000.0
2008-04-11 17:50:00,1.61677,1.61688,1.61669,1.61688,29400000.0
2008-04-11 17:51:00,1.61667,1.6175,1.61667,1.61708,22000000.0
2008-04-11 17:52:00,1.61699,1.61716,1.61691,1.61716,25600000.0
2008-04-11 17:53:00,1.61693,1.61703,1.6168,1.61694,41600001.0
2008-04-11 17:54:00,1.6166,1.61662,1.61604,1.61648,40400000.0
2008-04-11 17:55:00,1.61625,1.61675,1.61584,1.61633,57700000.0
2008-04-11 17:56:00,1.61598,1.61611,1.61496,1.61496,20600000.0
2008-04-11 17:57:00,1.61484,1.61484,1.6137,1.61441,46800000.0
2008-04-11 17:58:00,1.61449,1.61468,1.61351,1.61374,49700000.0
2008-04-11 17:59:00,1.6134,1.61356,1.61296,1.61351,44500000.0
2008-04-11 18:00:00,1.61354,1.61354,1.61194,1.61197,35400000.0
2008-04-11 18:01:00,1.61196,1.61252,1.61157,1.61239,32000000.0
2008-04-11 18:02:00,1.61255,1.61279,1.61254,1.61279,56800001.0
2008-04-11 18:03:00,1.61258,1.61282,1.61242,1.61242,31800000.0
2008-04-11 18:04:00,1.61285,1.61327,1.61285,1.61306,44700000.0
2008-04-11 18:05:00,1.61317,1.61333,1.61313,1.61328,20400000.0
2008-04-11 18:06:00,1.61351,1.61404,1.61351,1.61352,41200000.0
2008-04-11 18:07:00,1.61374,1.61443,1.61374,1.61421,40800000.0
2008-04-11 18:08:00,1.61433,1.61433,1.614,1.61403,31400000.0
2008-04-11 18:09:00,1.61402,1.61451,1.61396,1.61439,40200000.0
2008-04-11 18:10:00,1.61444,1.61444,1.61413,1.6143,15100000.0
2008-04-11 18:11:00,1.61483,1.61501,1.61454,1.6146,29800000.0
2008-04-11 18:12:00,1.61442,1.61451,1.61424,1.61438,32600000.0
2008-04-11 18:13:00,1.61444,1.61464,1.61438,1.61462,44500000.0
2008-04-11 18:14:00,1.61429,1.61506,1.61429,1.61495,26000000.0
2008-04-11 18:15:00,1.6149,1.61555,1.6149,1.61546,64199999.0
2008-04-11 18:16:00,1.61571,1.61582,1.61542,1.61542,34300000.0
2008-04-11 18:17:00,1.61565,1.61604,1.61565,1.61603,46500000.0
2008-04-11 18:18:00,1.6164,1.61695,1.61625,1.61695,50500000.0
2008-04-11 18:19:00,1.61715,1.61724,1.61657,1.61657,28200000.0
2008-04-11 18:20:00,1.61672,1.61703,1.61612,1.61641,28200000.0
2008-04-11 18:21:00,1.61661,1.61696,1.61654,1.61679,44000000.0
2008-04-11 18:22:00,1.61667,1.61667,1.61598,1.61634,32600000.0
2008-04-11 18:23:00,1.61643,1.61667,1.61643,1.61663,29200000.0
2008-04-11 18:24:00,1.6164,1.6165,1.61603,1.61623,71800002.0
2008-04-11 18:25:00,1.61639,1.61686,1.61638,1.61686,28000000.0
2008-04-11 18:26:00,1.61678,1.61697,1.61678,1.61683,35000000.0
2008-04-11 18:27:00,1.61679,1.61691,1.61657,1.61688,48000001.0
2008-04-11 18:28:00,1.61655,1.61685,1.61655,1.61658,50900000.0
2008-04-11 18:29:00,1.61661,1.6169,1.6166,1.61684,38300000.0
2008-04-11 18:30:00,1.61671,1.61671,1.6162,1.61649,33000000.0
2008-04-11 18:31:00,1.61657,1.61667,1.61648,1.61667,23400000.0
2008-04-11 18:32:00,1.61675,1.6168,1.61659,1.6168,26700000.0
2008-04-11 18:33:00,1.61682,1.61696,1.61669,1.61682,47400000.0
2008-04-11 18:34:00,1.61682,1.61688,1.61656,1.61656,19400000.0
2008-04-11 18:35:00,1.61636,1.61636,1.6156,1.61593,23200000.0
2008-04-11 18:36:00,1.61567,1.61585,1.61566,1.61574,61200000.0
2008-04-11 18:37:00,1.6159,1.61595,1.6158,1.6158,54500002.0
2008-04-11 18:38:00,1.61586,1.61599,1.61561,1.61578,27800000.0
2008-04-11 18:39:00,1.6157,1.61599,1.6157,1.61593,42800000.0
2008-04-11 18:40:00,1.61567,1.6161,1.61567,1.61599,40400000.0
2008-04-11 18:41:00,1.6161,1.61628,1.61577,1.61582,36800000.0
2008-04-11 18:42:00,1.61578,1.61581,1.61553,1.61581,33200000.0
2008-04-11 18:43:00,1.61578,1.61592,1.61554,1.61582,31600000.0
2008-04-11 18:44:00,1.61605,1.61615,1.61601,1.61605,34200000.0
2008-04-11 18:45:00,1.61641,1.61655,1.61634,1.61634,23600000.0
2008-04-11 18:46:00,1.61652,1.61652,1.61636,1.61636,27200000.0
2008-04-11 18:47:00,1.61651,1.61654,1.61629,1.61635,25800000.0
2008-04-11 18:48:00,1.61635,1.61657,1.61628,1.61649,52800000.0
2008-04-11 18:49:00,1.61626,1.61626,1.61584,1.61598,73700000.0
2008-04-11 18:50:00,1.61615,1.61645,1.61608,1.61636,34400000.0
2008-04-11 18:51:00,1.61627,1.61632,1.61608,1.61627,28800000.0
2008-04-11 18:52:00,1.61612,1.61641,1.61612,1.6163,35200000.0
2008-04-11 18:53:00,1.61634,1.61642,1.61614,1.61616,46900000.0
2008-04-11 18:54:00,1.6163,1.61631,1.61602,1.61602,32200000.0
2008-04-11 18:55:00,1.61558,1.61558,1.61495,1.615,43000000.0
2008-04-11 18:56:00,1.61451,1.61498,1.61424,1.61424,60900000.0
2008-04-11 18:57:00,1.6146,1.61512,1.61457,1.61512,42000000.0
2008-04-11 18:58:00,1.61525,1.61527,1.6151,1.61512,48100001.0
2008-04-11 18:59:00,1.61546,1.61615,1.61533,1.61615,53000001.0
2008-04-11 19:00:00,1.61616,1.61627,1.61579,1.61609,29200000.0
2008-04-11 19:01:00,1.61636,1.61636,1.61594,1.61628,41200000.0
2008-04-11 19:02:00,1.61608,1.61613,1.61574,1.61613,51200000.0
2008-04-11 19:03:00,1.61592,1.61592,1.6155,1.6158,32800000.0
2008-04-11 19:04:00,1.61569,1.6157,1.6153,1.61555,32800000.0
2008-04-11 19:05:00,1.61544,1.61544,1.61501,1.61501,46100000.0
2008-04-11 19:06:00,1.61507,1.61507,1.61463,1.6147,23400000.0
2008-04-11 19:07:00,1.61469,1.61517,1.61469,1.61514,44600000.0
2008-04-11 19:08:00,1.61509,1.61538,1.61498,1.61498,33200000.0
2008-04-11 19:09:00,1.61502,1.61503,1.61455,1.61467,41600000.0
2008-04-11 19:10:00,1.61487,1.61511,1.61465,1.61465,40600000.0
2008-04-11 19:11:00,1.61498,1.61498,1.61441,1.61441,44300000.0
2008-04-11 19:12:00,1.61412,1.61458,1.61412,1.61453,29400000.0
2008-04-11 19:13:00,1.61456,1.61465,1.61444,1.61453,57300001.0
2008-04-11 19:14:00,1.6142,1.61446,1.6142,1.61421,37800000.0
2008-04-11 19:15:00,1.61428,1.61465,1.6142,1.61455,32400000.0
2008-04-11 19:16:00,1.61439,1.61504,1.61439,1.61486,40900000.0
2008-04-11 19:17:00,1.61488,1.61509,1.61464,1.61509,39600000.0
2008-04-11 19:18:00,1.61494,1.61494,1.61434,1.61463,33800000.0
2008-04-11 19:19:00,1.61476,1.61476,1.61414,1.61458,39800000.0
2008-04-11 19:20:00,1.6147,1.61478,1.6143,1.61472,49600000.0
2008-04-11 19:21:00,1.61455,1.61489,1.61455,1.61482,28400000.0
2008-04-11 19:22:00,1.61492,1.61525,1.61477,1.6152,35000000.0
2008-04-11 19:23:00,1.61514,1.61532,1.61486,1.61512,59900000.0
2008-04-11 19:24:00,1.61504,1.6153,1.61502,1.6153,51400000.0
2008-04-11 19:25:00,1.61534,1.61534,1.6151,1.61527,44400000.0
2008-04-11 19:26:00,1.61504,1.61526,1.61487,1.61498,51400000.0
2008-04-11 19:27:00,1.6149,1.61518,1.61471,1.61509,44100000.0
2008-04-11 19:28:00,1.61514,1.61526,1.61497,1.61503,33800000.0
2008-04-11 19:29:00,1.61477,1.61504,1.6145,1.61504,32400000.0
2008-04-11 19:30:00,1.61525,1.61545,1.61525,1.61545,48600000.0
2008-04-11 19:31:00,1.61541,1.61541,1.61523,1.61536,48600000.0
2008-04-11 19:32:00,1.61531,1.61556,1.61524,1.61547,32600000.0
2008-04-11 19:33:00,1.61551,1.61554,1.61522,1.61554,43300000.0
2008-04-11 19:34:00,1.61529,1.61568,1.61529,1.6155,27800000.0
2008-04-11 19:35:00,1.61546,1.6155,1.61495,1.61526,41000000.0
2008-04-11 19:36:00,1.61494,1.61516,1.61484,1.61508,33200000.0
2008-04-11 19:37:00,1.61538,1.61541,1.6152,1.6152,32500000.0
2008-04-11 19:38:00,1.61525,1.61561,1.61521,1.61521,29600000.0
2008-04-11 19:39:00,1.61535,1.6159,1.61534,1.6159,42400000.0
2008-04-11 19:40:00,1.61628,1.61628,1.61589,1.61593,49800000.0
2008-04-11 19:41:00,1.61586,1.616,1.61572,1.61572,27600000.0
2008-04-11 19:42:00,1.61587,1.61594,1.61555,1.61594,30400000.0
2008-04-11 19:43:00,1.61605,1.61639,1.61581,1.61612,30300000.0
2008-04-11 19:44:00,1.61598,1.61603,1.61587,1.61597,27200000.0
2008-04-11 19:45:00,1.61582,1.61589,1.61577,1.61582,48100000.0
2008-04-11 19:46:00,1.61582,1.61592,1.61544,1.61544,37300000.0
2008-04-11 19:47:00,1.61578,1.61593,1.61564,1.61569,36800000.0
2008-04-11 19:48:00,1.61564,1.61565,1.61555,1.61561,32600000.0
2008-04-11 19:49:00,1.61563,1.61563,1.61523,1.61542,73900001.0
2008-04-11 19:50:00,1.61546,1.61551,1.61526,1.6155,35500000.0
2008-04-11 19:51:00,1.61544,1.61566,1.61544,1.61556,41000000.0
2008-04-11 19:52:00,1.61572,1.61574,1.6155,1.6156,31800000.0
2008-04-11 19:53:00,1.61556,1.61563,1.61502,1.61515,29400000.0
2008-04-11 19:54:00,1.61523,1.61539,1.61523,1.61534,26000000.0
2008-04-11 19:55:00,1.61551,1.61572,1.61523,1.61524,18200000.0
2008-04-11 19:56:00,1.61531,1.61597,1.61531,1.61597,36400000.0
2008-04-11 19:57:00,1.61619,1.6163,1.61607,1.6162,35800000.0
2008-04-11 19:58:00,1.61611,1.6162,1.61572,1.61572,27200000.0
2008-04-11 19:59:00,1.61567,1.61567,1.61512,1.61536,61000000.0
2008-04-11 20:00:00,1.61558,1.61581,1.61547,1.61555,47200000.0
2008-04-11 20:01:00,1.61596,1.61598,1.61572,1.61574,64500001.0
2008-04-11 20:02:00,1.61595,1.61609,1.61587,1.61604,39900000.0
2008-04-11 20:03:00,1.61617,1.61617,1.61592,1.61607,45200000.0
2008-04-11 20:04:00,1.61609,1.61609,1.61565,1.61588,41600000.0
2008-04-11 20:05:00,1.61557,1.61575,1.6153,1.61536,74799999.0
2008-04-11 20:06:00,1.61571,1.61643,1.61571,1.61627,32600000.0
2008-04-11 20:07:00,1.61599,1.61604,1.61569,1.61569,46200000.0
2008-04-11 20:08:00,1.61577,1.61578,1.61537,1.61558,29400000.0
2008-04-11 20:09:00,1.61557,1.61561,1.6154,1.6154,23000000.0
2008-04-11 20:10:00,1.61495,1.61553,1.61495,1.61553,41600000.0
2008-04-11 20:11:00,1.61556,1.61564,1.61544,1.61554,20600000.0
2008-04-11 20:12:00,1.6157,1.61586,1.61523,1.61586,54000001.0
2008-04-11 20:13:00,1.61626,1.61656,1.61611,1.6163,42600000.0
2008-04-11 20:14:00,1.6162,1.61663,1.61576,1.61663,35400000.0
2008-04-11 20:15:00,1.61691,1.61695,1.61677,1.61681,28000000.0
2008-04-11 20:16:00,1.61694,1.61694,1.61662,1.61671,50300000.0
2008-04-11 20:17:00,1.61677,1.61688,1.61643,1.61667,47000000.0
2008-04-11 20:18:00,1.61673,1.61679,1.6165,1.61655,35600000.0
2008-04-11 20:19:00,1.61683,1.61683,1.61651,1.61657,43900000.0
2008-04-11 20:20:00,1.61679,1.61687,1.61659,1.61659,40200000.0
2008-04-11 20:21:00,1.61673,1.61676,1.61662,1.61663,51400001.0
2008-04-11 20:22:00,1.61643,1.61643,1.61594,1.61628,30400000.0
2008-04-11 20:23:00,1.61643,1.61657,1.61622,1.6165,44800000.0
2008-04-11 20:24:00,1.61666,1.61716,1.6165,1.61713,31800000.0
2008-04-11 20:25:00,1.61755,1.61781,1.61725,1.61764,48900000.0
2008-04-11 20:26:00,1.61781,1.61841,1.61766,1.61784,29600000.0
2008-04-11 20:27:00,1.61795,1.61828,1.6175,1.6179,68700000.0
2008-04-11 20:28:00,1.61784,1.61812,1.61781,1.61781,41600000.0
2008-04-11 20:29:00,1.61787,1.61787,1.61705,1.6173,49400001.0
2008-04-11 20:30:00,1.61708,1.61708,1.61675,1.61685,37400000.0
2008-04-11 20:31:00,1.6168,1.61701,1.61658,1.61677,50900001.0
2008-04-11 20:32:00,1.61663,1.61684,1.61639,1.61675,55000001.0
2008-04-11 20:33:00,1.61678,1.61684,1.6164,1.6164,44400000.0
2008-04-11 20:34:00,1.61632,1.61661,1.61626,1.61661,40000000.0
2008-04-11 20:35:00,1.61658,1.61665,1.61646,1.6165,33900000.0
2008-04-11 20:36:00,1.61656,1.61675,1.61645,1.61656,41200000.0
2008-04-11 20:37:00,1.61671,1.61701,1.61659,1.617,39800000.0
2008-04-11 20:38:00,1.61735,1.61754,1.61725,1.61729,37500000.0
2008-04-11 20:39:00,1.61709,1.61737,1.61697,1.61715,48600000.0
2008-04-11 20:40:00,1.61756,1.61788,1.61749,1.61772,32400000.0
2008-04-11 20:41:00,1.61796,1.61897,1.61796,1.61897,51800000.0
2008-04-11 20:42:00,1.61868,1.61869,1.6182,1.61869,34800000.0
2008-04-11 20:43:00,1.61866,1.61867,1.61806,1.61806,27800000.0
2008-04-11 20:44:00,1.61827,1.61827,1.6179,1.61818,37000000.0
2008-04-11 20:45:00,1.61791,1.61818,1.6179,1.61807,44600001.0
2008-04-11 20:46:00,1.61817,1.61856,1.61817,1.61854,32600000.0
2008-04-11 20:47:00,1.61859,1.61893,1.61854,1.61862,58000000.0
2008-04-11 20:48:00,1.61843,1.61866,1.61835,1.61845,51800000.0
2008-04-11 20:49:00,1.6183,1.6183,1.61819,1.61827,37600000.0
2008-04-11 20:50:00,1.61829,1.61869,1.61829,1.61863,35200000.0
2008-04-11 20:51:00,1.61846,1.61872,1.61846,1.61852,28600000.0
2008-04-11 20:52:00,1.61851,1.61866,1.6185,1.61856,35600000.0
2008-04-11 20:53:00,1.61858,1.61858,1.61833,1.61833,33800000.0
2008-04-11 20:54:00,1.61815,1.6185,1.61815,1.61842,89800000.0
2008-04-11 20:55:00,1.61839,1.61854,1.61817,1.61846,34200000.0
2008-04-11 20:56:00,1.61832,1.61852,1.61822,1.61852,23200000.0
2008-04-11 20:57:00,1.61863,1.61888,1.61856,1.61874,53100000.0
2008-04-11 20:58:00,1.61872,1.61902,1.6187,1.61897,33000000.0
2008-04-11 20:59:00,1.61916,1.61952,1.61903,1.61952,40600000.0
2008-04-11 21:00:00,1.61945,1.61951,1.61911,1.61937,22400000.0
2008-04-11 21:01:00,1.6195,1.6195,1.61853,1.61853,40900000.0
2008-04-11 21:02:00,1.61897,1.61926,1.61871,1.61915,42800000.0
2008-04-11 21:03:00,1.61898,1.61906,1.61885,1.6189,30800000.0
2008-04-11 21:04:00,1.61888,1.61901,1.61882,1.61901,37400000.0
2008-04-11 21:05:00,1.61885,1.61902,1.6187,1.6188,50400000.0
2008-04-11 21:06:00,1.61889,1.61889,1.61864,1.61872,29400000.0
2008-04-11 21:07:00,1.61875,1.61875,1.61834,1.61863,23200000.0
2008-04-11 21:08:00,1.61866,1.6189,1.61851,1.61871,29600000.0
2008-04-11 21:09:00,1.61865,1.61891,1.61865,1.61882,40400000.0
2008-04-11 21:10:00,1.61886,1.61895,1.61869,1.61874,35600000.0
2008-04-11 21:11:00,1.61859,1.6187,1.618,1.618,33000000.0
2008-04-11 21:12:00,1.61812,1.6183,1.61806,1.61824,50000000.0
2008-04-11 21:13:00,1.6181,1.61842,1.61807,1.61829,45800000.0
2008-04-11 21:14:00,1.61819,1.61836,1.61803,1.61816,37400000.0
2008-04-11 21:15:00,1.61819,1.61822,1.61791,1.61793,31200000.0
2008-04-11 21:16:00,1.61784,1.61804,1.61765,1.61795,44600000.0
2008-04-11 21:17:00,1.61786,1.61786,1.61742,1.61742,44900000.0
2008-04-11 21:18:00,1.61806,1.61806,1.61736,1.61769,39000000.0
2008-04-11 21:19:00,1.61767,1.6181,1.61767,1.61791,61700002.0
2008-04-11 21:20:00,1.61799,1.61836,1.61791,1.61821,48800000.0
2008-04-11 21:21:00,1.61813,1.61841,1.61809,1.61817,38000000.0
2008-04-11 21:22:00,1.61763,1.61816,1.61763,1.61807,43500000.0
2008-04-11 21:23:00,1.61816,1.61828,1.61778,1.61778,50600000.0
2008-04-11 21:24:00,1.61806,1.6183,1.61789,1.61789,57500000.0
2008-04-11 21:25:00,1.61811,1.61873,1.61811,1.61856,45000000.0
2008-04-11 21:26:00,1.61877,1.61877,1.61848,1.61854,42000000.0
2008-04-11 21:27:00,1.61873,1.61882,1.61861,1.61867,40000000.0
2008-04-11 21:28:00,1.61858,1.6187,1.61858,1.61869,43800000.0
2008-04-11 21:29:00,1.61905,1.61949,1.619,1.61949,37800000.0
2008-04-11 21:30:00,1.61937,1.61976,1.61937,1.61975,30600000.0
2008-04-11 21:31:00,1.61972,1.62005,1.61956,1.62,24400000.0
2008-04-11 21:32:00,1.61991,1.61991,1.61963,1.61969,81500000.0
2008-04-11 21:33:00,1.61974,1.61989,1.61952,1.61961,39200000.0
2008-04-11 21:34:00,1.61959,1.6196,1.61949,1.61956,35200000.0
2008-04-11 21:35:00,1.61965,1.61999,1.61952,1.61993,25100000.0
2008-04-11 21:36:00,1.62006,1.62006,1.61969,1.61998,39600001.0
2008-04-11 21:37:00,1.62012,1.62033,1.62009,1.62033,58700001.0
2008-04-11 21:38:00,1.62041,1.62047,1.61998,1.61998,32500000.0
2008-04-11 21:39:00,1.62006,1.62032,1.62006,1.62027,34500000.0
2008-04-11 21:40:00,1.62027,1.62048,1.62027,1.62036,23000000.0
2008-04-11 21:41:00,1.6204,1.62046,1.62026,1.62042,41300000.0
2008-04-11 21:42:00,1.62059,1.62071,1.6203,1.6203,28400000.0
2008-04-11 21:43:00,1.62039,1.62061,1.62028,1.62058,35000000.0
2008-04-11 21:44:00,1.62045,1.62047,1.6201,1.62016,25600000.0
2008-04-11 21:45:00,1.62029,1.62049,1.62002,1.62039,39800000.0
2008-04-11 21:46:00,1.62019,1.6203,1.61957,1.61994,40000000.0
2008-04-11 21:47:00,1.62008,1.62023,1.62001,1.62001,25600000.0
2008-04-11 21:48:00,1.61993,1.62022,1.61993,1.62001,60400000.0
2008-04-11 21:49:00,1.61999,1.62001,1.61982,1.61985,30200000.0
2008-04-11 21:50:00,1.61963,1.61972,1.61925,1.61925,29300000.0
2008-04-11 21:51:00,1.61918,1.61932,1.61907,1.6192,47000000.0
2008-04-11 21:52:00,1.61907,1.61942,1.61907,1.61942,56400001.0
2008-04-11 21:53:00,1.61943,1.61978,1.61937,1.61941,23400000.0
2008-04-11 21:54:00,1.61935,1.61975,1.61935,1.61962,48600000.0
2008-04-11 21:55:00,1.61958,1.61968,1.61941,1.61953,66900001.0
2008-04-11 21:56:00,1.6194,1.61949,1.61929,1.61932,40800000.0
2008-04-11 21:57:00,1.61928,1.61928,1.61857,1.61904,32100000.0
2008-04-11 21:58:00,1.61913,1.61913,1.61882,1.61882,38000000.0
2008-04-11 21:59:00,1.61897,1.6193,1.61897,1.61909,46600000.0
2008-04-11 22:00:00,1.61938,1.61949,1.61918,1.61927,39400000.0
2008-04-11 22:01:00,1.61901,1.61937,1.61901,1.61921,67500001.0
2008-04-11 22:02:00,1.61908,1.61941,1.61905,1.61905,23800000.0
2008-04-11 22:03:00,1.61875,1.61896,1.61867,1.61881,31000000.0
2008-04-11 22:04:00,1.61871,1.61892,1.6186,1.6186,24800000.0
2008-04-11 22:05:00,1.61867,1.61869,1.61842,1.6186,25800000.0
2008-04-11 22:06:00,1.61868,1.6188,1.61829,1.61829,39600000.0
2008-04-11 22:07:00,1.61851,1.61875,1.61851,1.61854,72699999.0
2008-04-11 22:08:00,1.61821,1.61876,1.61821,1.61876,30300000.0
2008-04-11 22:09:00,1.61862,1.61862,1.61829,1.61836,20400000.0
2008-04-11 22:10:00,1.61859,1.61875,1.61852,1.61869,52000000.0
2008-04-11 22:11:00,1.61821,1.61837,1.61794,1.61794,25000000.0
2008-04-11 22:12:00,1.61803,1.61823,1.61787,1.6179,54600000.0
2008-04-11 22:13:00,1.61813,1.61861,1.61813,1.61843,15600000.0
2008-04-11 22:14:00,1.61865,1.61894,1.61833,1.61833,38600000.0
2008-04-11 22:15:00,1.61855,1.61865,1.61841,1.6185,36000000.0
2008-04-11 22:16:00,1.61856,1.61874,1.61848,1.61848,41700000.0
2008-04-11 22:17:00,1.61879,1.61893,1.61865,1.61892,37600000.0
2008-04-11 22:18:00,1.61893,1.61893,1.61815,1.61837,44900000.0
2008-04-11 22:19:00,1.61827,1.61848,1.61827,1.61839,26600000.0
2008-04-11 22:20:00,1.61844,1.61857,1.6182,1.61831,28800000.0
2008-04-11 22:21:00,1.61814,1.61884,1.61794,1.61872,84300000.0
2008-04-11 22:22:00,1.61887,1.61906,1.61821,1.61898,73100000.0
2008-04-11 22:23:00,1.61916,1.61926,1.61893,1.61893,22000000.0
2008-04-11 22:24:00,1.61903,1.61906,1.61864,1.6188,23600000.0
2008-04-11 22:25:00,1.61844,1.61881,1.61816,1.61874,31000000.0
2008-04-11 22:26:00,1.61843,1.6187,1.61829,1.6187,28000000.0
2008-04-11 22:27:00,1.61832,1.61877,1.61832,1.61867,37800000.0
2008-04-11 22:28:00,1.6186,1.61882,1.61857,1.6187,33200000.0
2008-04-11 22:29:00,1.61875,1.61885,1.6186,1.61875,27200000.0
2008-04-11 22:30:00,1.61871,1.61871,1.61845,1.61845,30400000.0
2008-04-11 22:31:00,1.61806,1.6188,1.61806,1.6188,22000000.0
2008-04-11 22:32:00,1.61884,1.619,1.61884,1.61894,20600000.0
2008-04-11 22:33:00,1.61902,1.6193,1.61902,1.6193,42400000.0
2008-04-11 22:34:00,1.61939,1.61954,1.61919,1.61937,55400000.0
2008-04-11 22:35:00,1.61945,1.61945,1.6191,1.6191,44100000.0
2008-04-11 22:36:00,1.61929,1.61938,1.61816,1.61816,43000000.0
2008-04-11 22:37:00,1.61868,1.61868,1.61823,1.61837,63900000.0
2008-04-11 22:38:00,1.61823,1.61842,1.61814,1.61842,42400001.0
2008-04-11 22:39:00,1.61842,1.61853,1.61829,1.6184,28200000.0
2008-04-11 22:40:00,1.61837,1.61837,1.61797,1.61797,49400000.0
2008-04-11 22:41:00,1.61832,1.6186,1.61832,1.61854,37800000.0
2008-04-11 22:42:00,1.61849,1.61859,1.61835,1.61838,26300000.0
2008-04-11 22:43:00,1.61858,1.61867,1.61849,1.61853,36400000.0
2008-04-11 22:44:00,1.61845,1.61858,1.61836,1.61858,44900000.0
2008-04-11 22:45:00,1.61868,1.61885,1.61852,1.61873,39400000.0
2008-04-11 22:46:00,1.61848,1.61909,1.61848,1.61893,30200001.0
2008-04-11 22:47:00,1.61905,1.61978,1.61898,1.61978,46200000.0
2008-04-11 22:48:00,1.61978,1.62016,1.61978,1.62008,47300000.0
2008-04-11 22:49:00,1.62006,1.62022,1.61965,1.61984,36800000.0
2008-04-11 22:50:00,1.61982,1.62026,1.61982,1.62002,38300000.0
2008-04-11 22:51:00,1.61973,1.61973,1.61909,1.61916,36300000.0
2008-04-11 22:52:00,1.61916,1.61916,1.61854,1.61883,53400000.0
2008-04-11 22:53:00,1.61887,1.61888,1.61853,1.61869,37800000.0
2008-04-11 22:54:00,1.61846,1.61846,1.61791,1.61813,31800000.0
2008-04-11 22:55:00,1.61847,1.61882,1.61847,1.61871,25400000.0
2008-04-11 22:56:00,1.61855,1.61855,1.6184,1.61848,17200000.0
2008-04-11 22:57:00,1.61874,1.61874,1.61802,1.61816,56400001.0
2008-04-11 22:58:00,1.61798,1.61824,1.61798,1.61816,28200000.0
2008-04-11 22:59:00,1.61818,1.61818,1.61767,1.61784,52800000.0
2008-04-13 23:00:00,1.61145,1.61165,1.61114,1.61114,18400000.0
2008-04-13 23:01:00,1.61148,1.61148,1.61113,1.61134,36000000.0
2008-04-13 23:02:00,1.61171,1.61171,1.61121,1.61147,30000000.0
2008-04-13 23:03:00,1.61148,1.61178,1.61133,1.61139,47200000.0
2008-04-13 23:04:00,1.61144,1.61157,1.61133,1.61142,25800000.0
2008-04-13 23:05:00,1.61181,1.61199,1.61167,1.61181,32000000.0
2008-04-13 23:06:00,1.61165,1.61196,1.61158,1.61187,35000000.0
2008-04-13 23:07:00,1.62142,1.62142,1.61304,1.61304,26000000.0
2008-04-13 23:08:00,1.61163,1.61167,1.61142,1.61149,33000000.0
2008-04-13 23:09:00,1.61146,1.61169,1.61141,1.61146,31600000.0
2008-04-13 23:10:00,1.61154,1.61173,1.6114,1.61158,23100000.0
2008-04-13 23:11:00,1.61184,1.61193,1.61167,1.61193,46700000.0
2008-04-13 23:12:00,1.61205,1.61235,1.61198,1.61198,38800000.0
2008-04-13 23:13:00,1.61151,1.61248,1.61151,1.61207,35200000.0
2008-04-13 23:14:00,1.612,1.61204,1.61187,1.61198,36400000.0
2008-04-13 23:15:00,1.61199,1.61223,1.61151,1.61213,57900000.0
2008-04-13 23:16:00,1.61218,1.61218,1.61198,1.61208,43100000.0
2008-04-13 23:17:00,1.61212,1.61212,1.61194,1.61201,33000000.0
2008-04-13 23:18:00,1.61215,1.61221,1.61181,1.612,49200000.0
2008-04-13 23:19:00,1.61198,1.61218,1.61193,1.61203,25800000.0
2008-04-13 23:20:00,1.61216,1.61216,1.61168,1.61201,29400000.0
2008-04-13 23:21:00,1.61213,1.61213,1.61177,1.61184,55100000.0
2008-04-13 23:22:00,1.61198,1.61219,1.61183,1.61216,28900000.0
2008-04-13 23:23:00,1.61208,1.61223,1.61208,1.61223,36600000.0
2008-04-13 23:24:00,1.6122,1.61227,1.61203,1.61206,38200000.0
2008-04-13 23:25:00,1.6122,1.61231,1.61202,1.61209,35200000.0
2008-04-13 23:26:00,1.61213,1.61219,1.61195,1.61215,41900000.0
2008-04-13 23:27:00,1.61187,1.612,1.61187,1.61187,31800000.0
2008-04-13 23:28:00,1.61191,1.61205,1.61165,1.61165,46600000.0
2008-04-13 23:29:00,1.61189,1.61214,1.61165,1.61193,93600000.0
2008-04-13 23:30:00,1.61185,1.61193,1.61161,1.61184,48000000.0
2008-04-13 23:31:00,1.61193,1.61198,1.61158,1.61198,39700000.0
2008-04-13 23:32:00,1.61173,1.61202,1.61166,1.61171,25600000.0
2008-04-13 23:33:00,1.61139,1.61161,1.61139,1.61161,31800000.0
2008-04-13 23:34:00,1.61157,1.6118,1.61152,1.6118,61400000.0
2008-04-13 23:35:00,1.61177,1.61182,1.61171,1.61171,32400000.0
2008-04-13 23:36:00,1.61179,1.61183,1.61149,1.61149,22800000.0
2008-04-13 23:37:00,1.61158,1.61168,1.61155,1.61161,28400000.0
2008-04-13 23:38:00,1.61162,1.61172,1.61152,1.61166,33000000.0
2008-04-13 23:39:00,1.61146,1.61156,1.61141,1.61151,38000000.0
2008-04-13 23:40:00,1.61169,1.61169,1.61143,1.61145,25600000.0
2008-04-13 23:41:00,1.61144,1.61151,1.61103,1.61103,39500000.0
2008-04-13 23:42:00,1.61154,1.61154,1.61131,1.61144,33300000.0
2008-04-13 23:43:00,1.61134,1.61134,1.61064,1.61103,43100000.0
2008-04-13 23:44:00,1.61099,1.61108,1.61088,1.61095,46000000.0
2008-04-13 23:45:00,1.61093,1.61107,1.61064,1.61098,56600000.0
2008-04-13 23:46:00,1.61127,1.61139,1.6108,1.6112,30800000.0
2008-04-13 23:47:00,1.611,1.61118,1.61071,1.61118,39000000.0
2008-04-13 23:48:00,1.61128,1.61128,1.61105,1.61117,35600000.0
2008-04-13 23:49:00,1.61143,1.61152,1.61113,1.61134,33800000.0
2008-04-13 23:50:00,1.61151,1.61173,1.6114,1.61167,25800000.0
2008-04-13 23:51:00,1.61195,1.61211,1.61179,1.61196,40500000.0
2008-04-13 23:52:00,1.61201,1.61201,1.61163,1.61193,46200001.0
2008-04-13 23:53:00,1.61198,1.61198,1.61161,1.61179,52100000.0
2008-04-13 23:54:00,1.61202,1.61222,1.61142,1.61142,25800000.0
2008-04-13 23:55:00,1.6118,1.61197,1.6118,1.61195,31000000.0
2008-04-13 23:56:00,1.61204,1.61226,1.61189,1.61213,28400000.0
2008-04-13 23:57:00,1.61219,1.61223,1.61205,1.61213,54000001.0
2008-04-13 23:58:00,1.61205,1.61205,1.61142,1.61181,41000000.0
2008-04-13 23:59:00,1.61198,1.61216,1.61185,1.612,51000001.0
2008-04-14 00:00:00,1.6121,1.61223,1.61191,1.61213,41800000.0
2008-04-14 00:01:00,1.61199,1.61225,1.61199,1.61225,30600000.0
2008-04-14 00:02:00,1.61222,1.61222,1.61164,1.61184,43300000.0
2008-04-14 00:03:00,1.6118,1.61195,1.61177,1.61183,37500000.0
2008-04-14 00:04:00,1.61178,1.61191,1.61178,1.61191,35200000.0
2008-04-14 00:05:00,1.61163,1.61166,1.61141,1.61156,38800000.0
2008-04-14 00:06:00,1.61153,1.61176,1.61152,1.61155,42000001.0
2008-04-14 00:07:00,1.61143,1.61146,1.61127,1.61141,26600000.0
2008-04-14 00:08:00,1.61142,1.61152,1.61128,1.61151,42600000.0
2008-04-14 00:09:00,1.61125,1.61149,1.61113,1.61128,47800000.0
2008-04-14 00:10:00,1.61141,1.61153,1.6113,1.61141,44800000.0
2008-04-14 00:11:00,1.61142,1.61142,1.61099,1.61107,32800000.0
2008-04-14 00:12:00,1.61144,1.61144,1.61115,1.61141,24600000.0
2008-04-14 00:13:00,1.61146,1.6118,1.61138,1.6118,58200002.0
2008-04-14 00:14:00,1.61248,1.61254,1.61187,1.61223,41200000.0
2008-04-14 00:15:00,1.61188,1.61216,1.61188,1.61201,37800000.0
2008-04-14 00:16:00,1.61223,1.61223,1.612,1.61216,32200000.0
2008-04-14 00:17:00,1.6122,1.6122,1.61197,1.61203,46600000.0
2008-04-14 00:18:00,1.61211,1.61236,1.61201,1.61201,28900000.0
2008-04-14 00:19:00,1.6121,1.61216,1.612,1.61216,29900000.0
2008-04-14 00:20:00,1.61225,1.61252,1.61203,1.61252,40600000.0
2008-04-14 00:21:00,1.61247,1.61252,1.61224,1.61236,32100000.0
2008-04-14 00:22:00,1.61237,1.61247,1.61226,1.61226,32600000.0
2008-04-14 00:23:00,1.61227,1.61263,1.61192,1.61229,50100000.0
2008-04-14 00:24:00,1.61216,1.6122,1.61192,1.6122,36300000.0
2008-04-14 00:25:00,1.61236,1.61255,1.61229,1.61244,56600000.0
2008-04-14 00:26:00,1.61255,1.6127,1.61245,1.61261,30400000.0
2008-04-14 00:27:00,1.61264,1.61267,1.61261,1.61261,42600000.0
2008-04-14 00:28:00,1.61253,1.61263,1.61232,1.61248,99400000.0
2008-04-14 00:29:00,1.6122,1.6122,1.61154,1.61177,54500000.0
2008-04-14 00:30:00,1.6114,1.61184,1.6114,1.61173,32800000.0
2008-04-14 00:31:00,1.61178,1.61189,1.61166,1.61166,17000000.0
2008-04-14 00:32:00,1.61155,1.61155,1.61112,1.61112,37600000.0
2008-04-14 00:33:00,1.61138,1.61138,1.61104,1.61121,37500000.0
2008-04-14 00:34:00,1.61137,1.61139,1.61113,1.61123,28800000.0
2008-04-14 00:35:00,1.61141,1.61141,1.61039,1.61069,37100000.0
2008-04-14 00:36:00,1.61083,1.61095,1.6108,1.6108,21100000.0
2008-04-14 00:37:00,1.61093,1.61093,1.61075,1.61085,20800000.0
2008-04-14 00:38:00,1.61073,1.6108,1.61057,1.61061,30600000.0
2008-04-14 00:39:00,1.61054,1.61054,1.61015,1.61034,31600000.0
2008-04-14 00:40:00,1.61002,1.61002,1.60957,1.60957,26600000.0
2008-04-14 00:41:00,1.60956,1.60956,1.60888,1.60907,28000000.0
2008-04-14 00:42:00,1.60898,1.60909,1.60887,1.60897,27800000.0
2008-04-14 00:43:00,1.60881,1.6091,1.60863,1.60903,21900000.0
2008-04-14 00:44:00,1.60898,1.60898,1.60878,1.60878,26800000.0
2008-04-14 00:45:00,1.60879,1.60892,1.60872,1.60873,56700000.0
2008-04-14 00:46:00,1.60884,1.60903,1.60883,1.60902,23200000.0
2008-04-14 00:47:00,1.60899,1.60902,1.60887,1.60902,39800000.0
2008-04-14 00:48:00,1.60876,1.60915,1.60876,1.60889,23000000.0
2008-04-14 00:49:00,1.60898,1.60913,1.60835,1.60835,44000000.0
2008-04-14 00:50:00,1.60817,1.60887,1.60817,1.60887,36800000.0
2008-04-14 00:51:00,1.60894,1.60906,1.60882,1.60906,48800000.0
2008-04-14 00:52:00,1.60932,1.6099,1.60928,1.6099,32000000.0
2008-04-14 00:53:00,1.60981,1.61007,1.60962,1.60969,55000001.0
2008-04-14 00:54:00,1.6092,1.60967,1.6092,1.60964,25600000.0
2008-04-14 00:55:00,1.60885,1.60939,1.60885,1.60928,17800000.0
2008-04-14 00:56:00,1.60932,1.60956,1.60925,1.60956,63200001.0
2008-04-14 00:57:00,1.60975,1.60979,1.60956,1.60956,23000000.0
2008-04-14 00:58:00,1.60983,1.6099,1.60969,1.60977,25400000.0
2008-04-14 00:59:00,1.61019,1.61027,1.61017,1.61017,42500000.0
2008-04-14 01:00:00,1.61012,1.61012,1.60983,1.60983,24400000.0
2008-04-14 01:01:00,1.60959,1.60979,1.60934,1.60969,35000000.0
2008-04-14 01:02:00,1.60988,1.6099,1.60915,1.60915,25300000.0
2008-04-14 01:03:00,1.60938,1.60973,1.60913,1.60973,41600000.0
2008-04-14 01:04:00,1.60979,1.6099,1.60966,1.60981,42500000.0
2008-04-14 01:05:00,1.60987,1.60987,1.60965,1.60965,47200001.0
2008-04-14 01:06:00,1.60981,1.60982,1.60952,1.60971,56500000.0
2008-04-14 01:07:00,1.60985,1.6099,1.60962,1.60971,31300000.0
2008-04-14 01:08:00,1.60996,1.61023,1.60975,1.60975,42000000.0
2008-04-14 01:09:00,1.61002,1.61013,1.60978,1.61013,24800000.0
2008-04-14 01:10:00,1.61005,1.61006,1.60967,1.60999,39600000.0
2008-04-14 01:11:00,1.61006,1.61034,1.61006,1.61034,23400000.0
2008-04-14 01:12:00,1.61026,1.61059,1.61005,1.61047,24400000.0
2008-04-14 01:13:00,1.61083,1.61107,1.61063,1.61107,42300000.0
2008-04-14 01:14:00,1.61088,1.61102,1.61039,1.61054,25400000.0
2008-04-14 01:15:00,1.61073,1.61073,1.61046,1.61058,35200000.0
2008-04-14 01:16:00,1.6105,1.6105,1.61014,1.61044,46300000.0
2008-04-14 01:17:00,1.6107,1.61098,1.61061,1.61098,35000000.0
2008-04-14 01:18:00,1.61079,1.61079,1.61038,1.61071,26000000.0
2008-04-14 01:19:00,1.61056,1.61074,1.61052,1.61064,85300000.0
2008-04-14 01:20:00,1.61074,1.61074,1.61019,1.6105,33100000.0
2008-04-14 01:21:00,1.61034,1.6106,1.61034,1.61035,48800000.0
2008-04-14 01:22:00,1.61038,1.61045,1.61022,1.61032,29400000.0
2008-04-14 01:23:00,1.61012,1.61012,1.60973,1.60973,32500000.0
2008-04-14 01:24:00,1.60988,1.60988,1.6096,1.60968,30400000.0
2008-04-14 01:25:00,1.6094,1.61016,1.60934,1.61005,50400000.0
2008-04-14 01:26:00,1.60915,1.60975,1.60915,1.60957,39700000.0
2008-04-14 01:27:00,1.61013,1.61043,1.60984,1.60995,44400000.0
2008-04-14 01:28:00,1.60974,1.6099,1.6095,1.60979,44400000.0
2008-04-14 01:29:00,1.60983,1.60983,1.60968,1.60971,44000000.0
2008-04-14 01:30:00,1.60975,1.60975,1.60933,1.60961,39200000.0
2008-04-14 01:31:00,1.60938,1.60957,1.60933,1.60946,42800000.0
2008-04-14 01:32:00,1.6093,1.60953,1.60915,1.60938,26800000.0
2008-04-14 01:33:00,1.60932,1.60946,1.60924,1.60939,28200000.0
2008-04-14 01:34:00,1.60941,1.60988,1.60939,1.60939,28400000.0
2008-04-14 01:35:00,1.60938,1.61036,1.60938,1.61011,45900000.0
2008-04-14 01:36:00,1.60925,1.6094,1.60925,1.60932,42900000.0
2008-04-14 01:37:00,1.60941,1.61016,1.6091,1.61016,41600000.0
2008-04-14 01:38:00,1.61036,1.61036,1.60996,1.60996,20800000.0
2008-04-14 01:39:00,1.61018,1.61018,1.60993,1.61009,23700000.0
2008-04-14 01:40:00,1.61002,1.61021,1.60998,1.61021,27200000.0
2008-04-14 01:41:00,1.61006,1.61048,1.61006,1.61023,54000000.0
2008-04-14 01:42:00,1.61032,1.61057,1.61021,1.61054,31300000.0
2008-04-14 01:43:00,1.61029,1.61046,1.60975,1.6098,37700000.0
2008-04-14 01:44:00,1.60961,1.6097,1.60936,1.6097,33200000.0
2008-04-14 01:45:00,1.6098,1.61019,1.6098,1.61008,36100000.0
2008-04-14 01:46:00,1.61012,1.61027,1.60978,1.6099,26600000.0
2008-04-14 01:47:00,1.60992,1.61007,1.60979,1.60979,68399999.0
2008-04-14 01:48:00,1.60994,1.61004,1.60959,1.60959,54100000.0
2008-04-14 01:49:00,1.60993,1.61009,1.6094,1.60983,37300000.0
2008-04-14 01:50:00,1.60971,1.61015,1.60945,1.61013,37300000.0
2008-04-14 01:51:00,1.61008,1.61008,1.60987,1.60995,35900000.0
2008-04-14 01:52:00,1.61011,1.61011,1.60964,1.60964,22800000.0
2008-04-14 01:53:00,1.6098,1.6102,1.60979,1.6101,34600000.0
2008-04-14 01:54:00,1.61036,1.61043,1.61012,1.61012,32200000.0
2008-04-14 01:55:00,1.60998,1.61012,1.60936,1.60936,31500000.0
2008-04-14 01:56:00,1.60933,1.60947,1.60914,1.60925,70200000.0
2008-04-14 01:57:00,1.60908,1.60927,1.60897,1.60897,45000000.0
2008-04-14 01:58:00,1.60882,1.60882,1.60845,1.60854,30300000.0
2008-04-14 01:59:00,1.60892,1.609,1.60887,1.60892,53200001.0
2008-04-14 02:00:00,1.60855,1.60871,1.60855,1.60871,74200000.0
2008-04-14 02:01:00,1.60885,1.60928,1.60885,1.60909,57600000.0
2008-04-14 02:02:00,1.60914,1.60959,1.60914,1.60947,105300000.0
2008-04-14 02:03:00,1.6096,1.60977,1.60951,1.60962,120900000.0
2008-04-14 02:04:00,1.60959,1.60969,1.60956,1.60956,40800000.0
2008-04-14 02:05:00,1.60953,1.60953,1.60943,1.60946,69900000.0
2008-04-14 02:06:00,1.60959,1.60964,1.60927,1.60961,95000000.0
2008-04-14 02:07:00,1.60956,1.60957,1.60912,1.60941,213300000.0
2008-04-14 02:08:00,1.60935,1.60939,1.6093,1.60939,52100000.0
2008-04-14 02:09:00,1.60946,1.60946,1.60895,1.60916,201300000.0
2008-04-14 02:10:00,1.60903,1.60939,1.60892,1.609,136400001.0
2008-04-14 02:11:00,1.60896,1.60904,1.60896,1.609,27800000.0
2008-04-14 02:12:00,1.60879,1.60879,1.60865,1.60866,50300000.0
2008-04-14 02:13:00,1.60835,1.60838,1.60826,1.6083,37800000.0
2008-04-14 02:14:00,1.60835,1.6084,1.60804,1.60827,137100000.0
2008-04-14 02:15:00,1.60841,1.60873,1.60836,1.60863,196000000.0
2008-04-14 02:16:00,1.60859,1.60902,1.60804,1.60804,183600000.0
2008-04-14 02:17:00,1.60794,1.60794,1.60718,1.60718,177600000.0
2008-04-14 02:18:00,1.60672,1.60712,1.60628,1.60628,42700000.0
2008-04-14 02:19:00,1.60657,1.60664,1.60601,1.60644,40800000.0
2008-04-14 02:20:00,1.60709,1.60768,1.60709,1.60757,22200000.0
2008-04-14 02:21:00,1.60769,1.60797,1.60748,1.60797,40600000.0
2008-04-14 02:22:00,1.6078,1.60785,1.60778,1.60785,43100000.0
2008-04-14 02:23:00,1.60803,1.60803,1.60728,1.60736,41000000.0
2008-04-14 02:24:00,1.60739,1.60758,1.60735,1.60758,39400001.0
2008-04-14 02:25:00,1.60757,1.60778,1.60741,1.60776,139000000.0
2008-04-14 02:26:00,1.60756,1.60792,1.60736,1.60768,98000001.0
2008-04-14 02:27:00,1.60767,1.60778,1.60756,1.60756,55000000.0
2008-04-14 02:28:00,1.60758,1.60761,1.60747,1.60753,38100000.0
2008-04-14 02:29:00,1.60773,1.60781,1.60737,1.60737,43600000.0
2008-04-14 02:30:00,1.60729,1.60739,1.60722,1.60739,36500000.0
2008-04-14 02:31:00,1.60745,1.6077,1.60738,1.60747,58000001.0
2008-04-14 02:32:00,1.60766,1.60796,1.60748,1.60769,124200000.0
2008-04-14 02:33:00,1.60746,1.60748,1.60707,1.60707,228400000.0
2008-04-14 02:34:00,1.60703,1.60795,1.60703,1.60774,64800000.0
2008-04-14 02:35:00,1.60787,1.60822,1.60771,1.60785,85500000.0
2008-04-14 02:36:00,1.60814,1.60826,1.6072,1.60808,173500000.0
2008-04-14 02:37:00,1.60782,1.60793,1.60779,1.60779,100100000.0
2008-04-14 02:38:00,1.60774,1.60812,1.60774,1.60809,48500000.0
2008-04-14 02:39:00,1.60826,1.6083,1.60819,1.60828,28200000.0
2008-04-14 02:40:00,1.60822,1.60841,1.608,1.6082,69600000.0
2008-04-14 02:41:00,1.60803,1.60837,1.60803,1.60829,28000000.0
2008-04-14 02:42:00,1.6084,1.60852,1.60839,1.60839,35200000.0
2008-04-14 02:43:00,1.60832,1.60833,1.60822,1.60827,36000000.0
2008-04-14 02:44:00,1.60841,1.60874,1.60809,1.60819,120700000.0
2008-04-14 02:45:00,1.608,1.60826,1.608,1.60822,49100000.0
2008-04-14 02:46:00,1.60818,1.60824,1.60774,1.60821,156400000.0
2008-04-14 02:47:00,1.60839,1.60894,1.60824,1.60894,225399999.0
2008-04-14 02:48:00,1.60897,1.60902,1.60876,1.6089,108500000.0
2008-04-14 02:49:00,1.60883,1.60898,1.6085,1.60867,63500000.0
2008-04-14 02:50:00,1.60877,1.60898,1.60846,1.60898,101800001.0
2008-04-14 02:51:00,1.60857,1.60887,1.60843,1.60868,71500000.0
2008-04-14 02:52:00,1.60856,1.60858,1.60815,1.60842,67000000.0
2008-04-14 02:53:00,1.60868,1.60896,1.60855,1.60862,27500000.0
2008-04-14 02:54:00,1.60875,1.60989,1.60843,1.60989,46400000.0
2008-04-14 02:55:00,1.60967,1.60967,1.60901,1.60964,30200000.0
2008-04-14 02:56:00,1.60913,1.60913,1.60815,1.60871,59000000.0
2008-04-14 02:57:00,1.60887,1.60887,1.60875,1.60876,54300000.0
2008-04-14 02:58:00,1.60869,1.60874,1.60854,1.60854,79800000.0
2008-04-14 02:59:00,1.60839,1.60861,1.60839,1.6085,59500000.0
2008-04-14 03:00:00,1.60855,1.6088,1.60855,1.6088,120700000.0
2008-04-14 03:01:00,1.6089,1.60903,1.60886,1.60903,56000001.0
2008-04-14 03:02:00,1.60899,1.60902,1.60889,1.60897,36800000.0
2008-04-14 03:03:00,1.60897,1.6091,1.60897,1.6091,89300001.0
2008-04-14 03:04:00,1.609,1.60951,1.60861,1.60951,40600000.0
2008-04-14 03:05:00,1.60933,1.60958,1.60933,1.60947,51400000.0
2008-04-14 03:06:00,1.60958,1.60964,1.60949,1.60964,57600000.0
2008-04-14 03:07:00,1.60993,1.61048,1.60983,1.61036,127000000.0
2008-04-14 03:08:00,1.61034,1.61055,1.60991,1.61012,72200000.0
2008-04-14 03:09:00,1.61047,1.61075,1.61035,1.61075,31000000.0
2008-04-14 03:10:00,1.61027,1.61071,1.61027,1.61071,33000000.0
2008-04-14 03:11:00,1.61034,1.61048,1.61034,1.61046,35000000.0
2008-04-14 03:12:00,1.61065,1.61095,1.61039,1.61048,36000000.0
2008-04-14 03:13:00,1.61006,1.61046,1.61006,1.61046,62800001.0
2008-04-14 03:14:00,1.6105,1.61068,1.61016,1.61068,61100000.0
2008-04-14 03:15:00,1.61049,1.61089,1.61049,1.61079,34600000.0
2008-04-14 03:16:00,1.61056,1.61079,1.61029,1.61075,26000000.0
2008-04-14 03:17:00,1.61049,1.61057,1.60993,1.61057,43300000.0
2008-04-14 03:18:00,1.61036,1.61043,1.61008,1.61043,30400000.0
2008-04-14 03:19:00,1.61046,1.61051,1.61008,1.61018,30400000.0
2008-04-14 03:20:00,1.60998,1.61044,1.60998,1.61044,71800000.0
2008-04-14 03:21:00,1.61009,1.61009,1.60999,1.61,35600000.0
2008-04-14 03:22:00,1.60995,1.60995,1.60937,1.60937,61800000.0
2008-04-14 03:23:00,1.60919,1.60943,1.60919,1.6093,66300000.0
2008-04-14 03:24:00,1.60935,1.60941,1.60935,1.60939,61800001.0
2008-04-14 03:25:00,1.60981,1.60981,1.60945,1.60951,40400000.0
2008-04-14 03:26:00,1.60933,1.60951,1.60931,1.60946,129100000.0
2008-04-14 03:27:00,1.60947,1.60968,1.60945,1.60951,90100001.0
2008-04-14 03:28:00,1.6096,1.60963,1.60949,1.60963,36400000.0
2008-04-14 03:29:00,1.60959,1.60959,1.60932,1.60948,40800000.0
2008-04-14 03:30:00,1.60967,1.60967,1.60934,1.60967,61400000.0
2008-04-14 03:31:00,1.6095,1.60973,1.60944,1.60969,38500000.0
2008-04-14 03:32:00,1.60942,1.60952,1.60937,1.60943,58600000.0
2008-04-14 03:33:00,1.60951,1.60973,1.60951,1.60973,25000000.0
2008-04-14 03:34:00,1.60979,1.61045,1.60979,1.60994,34000000.0
2008-04-14 03:35:00,1.60974,1.60981,1.60921,1.60951,76100000.0
2008-04-14 03:36:00,1.60971,1.61033,1.60967,1.61033,36000000.0
2008-04-14 03:37:00,1.61055,1.61066,1.61023,1.61066,36500000.0
2008-04-14 03:38:00,1.61038,1.61057,1.61031,1.61043,37800000.0
2008-04-14 03:39:00,1.6103,1.61043,1.61027,1.61027,70400000.0
2008-04-14 03:40:00,1.61024,1.61079,1.61023,1.61042,141300000.0
2008-04-14 03:41:00,1.61027,1.61047,1.61026,1.61047,58000000.0
2008-04-14 03:42:00,1.61049,1.61049,1.61037,1.61044,60900000.0
2008-04-14 03:43:00,1.61041,1.61051,1.61034,1.61034,33700000.0
2008-04-14 03:44:00,1.6103,1.6104,1.61027,1.61038,26800000.0
2008-04-14 03:45:00,1.61032,1.61056,1.61026,1.61056,43800001.0
2008-04-14 03:46:00,1.61029,1.61029,1.61006,1.61012,41300000.0
2008-04-14 03:47:00,1.61017,1.6103,1.61015,1.61015,33200000.0
2008-04-14 03:48:00,1.61034,1.61034,1.61001,1.6103,32600000.0
2008-04-14 03:49:00,1.60989,1.60989,1.60956,1.60956,34300000.0
2008-04-14 03:50:00,1.60977,1.60984,1.60952,1.60955,130900001.0
2008-04-14 03:51:00,1.60979,1.61013,1.60979,1.61011,38900000.0
2008-04-14 03:52:00,1.61008,1.61008,1.60959,1.60959,80000000.0
2008-04-14 03:53:00,1.60944,1.60956,1.60929,1.60949,56200000.0
2008-04-14 03:54:00,1.60947,1.60951,1.60944,1.60944,17400000.0
2008-04-14 03:55:00,1.60951,1.60979,1.6092,1.60962,182800000.0
2008-04-14 03:56:00,1.60948,1.60948,1.60914,1.60914,280500003.0
2008-04-14 03:57:00,1.60898,1.6091,1.60873,1.60873,139400001.0
2008-04-14 03:58:00,1.60855,1.6093,1.60855,1.60857,250700000.0
2008-04-14 03:59:00,1.60908,1.60939,1.60905,1.6092,135200000.0
2008-04-14 04:00:00,1.60917,1.60925,1.60905,1.60907,78900001.0
2008-04-14 04:01:00,1.609,1.60902,1.60865,1.60873,130800000.0
2008-04-14 04:02:00,1.60852,1.60852,1.60812,1.60815,121200001.0
2008-04-14 04:03:00,1.6082,1.60842,1.60819,1.60819,72200000.0
2008-04-14 04:04:00,1.60826,1.60845,1.60821,1.60845,133400000.0
2008-04-14 04:05:00,1.60853,1.60919,1.60848,1.6089,244900000.0
2008-04-14 04:06:00,1.60844,1.60932,1.60844,1.60881,104500000.0
2008-04-14 04:07:00,1.60892,1.60914,1.60877,1.60877,111400000.0
2008-04-14 04:08:00,1.60873,1.60912,1.60873,1.6089,55100000.0
2008-04-14 04:09:00,1.60899,1.60922,1.60899,1.60904,40200000.0
2008-04-14 04:10:00,1.60907,1.60913,1.60878,1.6089,102900000.0
2008-04-14 04:11:00,1.60877,1.6091,1.60869,1.60908,92500000.0
2008-04-14 04:12:00,1.60869,1.60887,1.60869,1.6087,85800000.0
2008-04-14 04:13:00,1.60871,1.60901,1.60871,1.60882,48600000.0
2008-04-14 04:14:00,1.60885,1.60891,1.60879,1.60886,65900000.0
2008-04-14 04:15:00,1.60901,1.60915,1.60887,1.60905,74000000.0
2008-04-14 04:16:00,1.60927,1.60939,1.609,1.60908,105600000.0
2008-04-14 04:17:00,1.60909,1.6092,1.60904,1.60904,110300000.0
2008-04-14 04:18:00,1.60901,1.60913,1.60881,1.60881,105100000.0
2008-04-14 04:19:00,1.60895,1.60905,1.60892,1.60904,100399999.0
2008-04-14 04:20:00,1.60906,1.60931,1.60901,1.60901,147000001.0
2008-04-14 04:21:00,1.60965,1.60967,1.60951,1.60951,51000000.0
2008-04-14 04:22:00,1.60946,1.60984,1.60928,1.60984,23200000.0
2008-04-14 04:23:00,1.60939,1.60946,1.60934,1.60934,36400000.0
2008-04-14 04:24:00,1.60933,1.60936,1.60917,1.60921,143100001.0
2008-04-14 04:25:00,1.60904,1.6097,1.60893,1.60931,190500000.0
2008-04-14 04:26:00,1.6093,1.6093,1.60903,1.60911,124400000.0
2008-04-14 04:27:00,1.60908,1.6093,1.60908,1.6093,58400000.0
2008-04-14 04:28:00,1.60932,1.60947,1.60932,1.60936,49700000.0
2008-04-14 04:29:00,1.60933,1.60988,1.60933,1.60961,70400000.0
2008-04-14 04:30:00,1.60919,1.60956,1.60918,1.60946,95800000.0
2008-04-14 04:31:00,1.60914,1.60952,1.60914,1.60952,42200000.0
2008-04-14 04:32:00,1.60957,1.60957,1.60947,1.60956,33600000.0
2008-04-14 04:33:00,1.60972,1.60985,1.6095,1.60959,23400000.0
2008-04-14 04:34:00,1.60968,1.61005,1.60965,1.60989,48200000.0
2008-04-14 04:35:00,1.60968,1.60998,1.60956,1.60956,43200000.0
2008-04-14 04:36:00,1.60944,1.61,1.6091,1.61,131400000.0
2008-04-14 04:37:00,1.61008,1.61037,1.60989,1.6102,124400000.0
2008-04-14 04:38:00,1.61032,1.61111,1.61032,1.61066,64000000.0
2008-04-14 04:39:00,1.61048,1.61059,1.6103,1.61033,71400000.0
2008-04-14 04:40:00,1.61049,1.61093,1.61049,1.61093,30600000.0
2008-04-14 04:41:00,1.61064,1.61133,1.61064,1.61103,55800000.0
2008-04-14 04:42:00,1.61087,1.61117,1.61087,1.61117,70000001.0
2008-04-14 04:43:00,1.61102,1.61102,1.61098,1.611,51400000.0
2008-04-14 04:44:00,1.61087,1.61131,1.61086,1.61086,43100000.0
2008-04-14 04:45:00,1.61083,1.61088,1.61048,1.61055,25400000.0
2008-04-14 04:46:00,1.61058,1.61068,1.61057,1.61064,53200000.0
2008-04-14 04:47:00,1.61061,1.611,1.61061,1.61085,90400000.0
2008-04-14 04:48:00,1.61059,1.61135,1.61059,1.61135,87300000.0
2008-04-14 04:49:00,1.61125,1.6113,1.61085,1.61085,52000000.0
2008-04-14 04:50:00,1.61087,1.61138,1.61049,1.61049,45600001.0
2008-04-14 04:51:00,1.61012,1.61012,1.61012,1.61012,31000000.0
2008-04-14 04:52:00,1.61028,1.61103,1.61028,1.61097,53400000.0
2008-04-14 04:53:00,1.61089,1.61125,1.61085,1.611,44000000.0
2008-04-14 04:54:00,1.6109,1.6109,1.61038,1.61038,34400000.0
2008-04-14 04:55:00,1.61039,1.61067,1.61035,1.61041,44700000.0
2008-04-14 04:56:00,1.61007,1.61051,1.61007,1.61051,85500000.0
2008-04-14 04:57:00,1.61053,1.61056,1.61049,1.61053,21200000.0
2008-04-14 04:58:00,1.61054,1.61071,1.61053,1.61071,17400000.0
2008-04-14 04:59:00,1.6106,1.61085,1.6106,1.6106,91800000.0
2008-04-14 05:00:00,1.61075,1.61132,1.61075,1.61126,150100000.0
2008-04-14 05:01:00,1.61146,1.61196,1.61136,1.61185,43600000.0
2008-04-14 05:02:00,1.61115,1.61158,1.61105,1.61158,277100001.0
2008-04-14 05:03:00,1.61174,1.61197,1.61153,1.61153,148699999.0
2008-04-14 05:04:00,1.61183,1.61192,1.61172,1.61192,194400001.0
2008-04-14 05:05:00,1.6118,1.61181,1.61157,1.6117,141500000.0
2008-04-14 05:06:00,1.61168,1.61205,1.61168,1.61191,152800000.0
2008-04-14 05:07:00,1.61184,1.61209,1.61163,1.61196,244400001.0
2008-04-14 05:08:00,1.61204,1.61205,1.61179,1.61185,298100001.0
2008-04-14 05:09:00,1.61176,1.61203,1.61171,1.61178,191500000.0
2008-04-14 05:10:00,1.6117,1.61184,1.61165,1.61173,225700000.0
2008-04-14 05:11:00,1.61179,1.61179,1.61141,1.61141,105000000.0
2008-04-14 05:12:00,1.61135,1.61135,1.61122,1.61122,111000000.0
2008-04-14 05:13:00,1.61127,1.61152,1.61127,1.61127,179400001.0
2008-04-14 05:14:00,1.61122,1.61135,1.61122,1.61127,230600001.0
2008-04-14 05:15:00,1.61122,1.61131,1.61121,1.6113,199300001.0
2008-04-14 05:16:00,1.61127,1.61137,1.61115,1.61118,199600001.0
2008-04-14 05:17:00,1.61119,1.61131,1.61082,1.6112,177700001.0
2008-04-14 05:18:00,1.6112,1.61139,1.61111,1.61133,275600001.0
2008-04-14 05:19:00,1.61118,1.6114,1.61104,1.6111,302400000.0
2008-04-14 05:20:00,1.611,1.61115,1.61095,1.611,262300000.0
2008-04-14 05:21:00,1.61126,1.61157,1.61105,1.61127,378800003.0
2008-04-14 05:22:00,1.61126,1.6116,1.61126,1.6116,257600000.0
2008-04-14 05:23:00,1.61155,1.61184,1.61155,1.61178,111400000.0
2008-04-14 05:24:00,1.6117,1.61183,1.61151,1.61179,156400000.0
2008-04-14 05:25:00,1.61179,1.61179,1.61094,1.61094,192900000.0
2008-04-14 05:26:00,1.61084,1.61084,1.61073,1.61077,87800000.0
2008-04-14 05:27:00,1.61092,1.61107,1.61069,1.61103,148000000.0
2008-04-14 05:28:00,1.61105,1.61115,1.6108,1.61105,222500000.0
2008-04-14 05:29:00,1.61098,1.61102,1.61073,1.61083,222100001.0
2008-04-14 05:30:00,1.61078,1.61097,1.61065,1.61071,181900000.0
2008-04-14 05:31:00,1.61084,1.61115,1.61075,1.61089,71600000.0
2008-04-14 05:32:00,1.61111,1.61121,1.61099,1.61117,126800000.0
2008-04-14 05:33:00,1.6111,1.6111,1.61084,1.61084,245300000.0
2008-04-14 05:34:00,1.61089,1.61119,1.61088,1.611,199000001.0
2008-04-14 05:35:00,1.61102,1.61135,1.611,1.61108,297500000.0
2008-04-14 05:36:00,1.61106,1.6113,1.61106,1.6112,151400000.0
2008-04-14 05:37:00,1.61136,1.61182,1.61136,1.61177,195700001.0
2008-04-14 05:38:00,1.61188,1.61209,1.61188,1.61195,169600000.0
2008-04-14 05:39:00,1.61208,1.61237,1.61171,1.61174,144500000.0
2008-04-14 05:40:00,1.61145,1.61192,1.61145,1.6119,239800000.0
2008-04-14 05:41:00,1.61195,1.61198,1.61136,1.61198,123400000.0
2008-04-14 05:42:00,1.61185,1.61185,1.61106,1.6111,187000000.0
2008-04-14 05:43:00,1.61108,1.61113,1.61094,1.61097,96000001.0
2008-04-14 05:44:00,1.61112,1.61153,1.61112,1.61137,111000000.0
2008-04-14 05:45:00,1.61157,1.61177,1.61152,1.61157,160200001.0
2008-04-14 05:46:00,1.61164,1.61189,1.6116,1.61167,170100000.0
2008-04-14 05:47:00,1.61163,1.61163,1.61137,1.61143,213500000.0
2008-04-14 05:48:00,1.61127,1.61161,1.61122,1.61128,241500001.0
2008-04-14 05:49:00,1.61123,1.61138,1.61103,1.61103,172500000.0
2008-04-14 05:50:00,1.61103,1.61139,1.61102,1.61122,287300000.0
2008-04-14 05:51:00,1.6112,1.6114,1.61116,1.61116,214900002.0
2008-04-14 05:52:00,1.61128,1.61136,1.61107,1.61116,183400000.0
2008-04-14 05:53:00,1.6112,1.6113,1.61105,1.61108,118800000.0
2008-04-14 05:54:00,1.61107,1.61142,1.61106,1.61124,188200000.0
2008-04-14 05:55:00,1.61096,1.611,1.61061,1.61061,202900001.0
2008-04-14 05:56:00,1.61025,1.6104,1.61011,1.61011,112300000.0
2008-04-14 05:57:00,1.61005,1.61016,1.61001,1.61001,181600000.0
2008-04-14 05:58:00,1.60998,1.61011,1.60994,1.61004,140000000.0
2008-04-14 05:59:00,1.61008,1.61027,1.60996,1.6101,63000000.0
2008-04-14 06:00:00,1.61018,1.61026,1.61015,1.61019,214800000.0
2008-04-14 06:01:00,1.61016,1.61029,1.60991,1.61029,161400000.0
2008-04-14 06:02:00,1.61027,1.61027,1.60961,1.60961,294699999.0
2008-04-14 06:03:00,1.60934,1.60934,1.6091,1.60916,25800000.0
2008-04-14 06:04:00,1.60923,1.6093,1.60912,1.6092,138800000.0
2008-04-14 06:05:00,1.60923,1.60943,1.60916,1.60916,384600001.0
2008-04-14 06:06:00,1.60902,1.60942,1.60855,1.60941,82200000.0
2008-04-14 06:07:00,1.60958,1.60962,1.60921,1.60922,335500002.0
2008-04-14 06:08:00,1.60916,1.60941,1.60916,1.6093,559300002.0
2008-04-14 06:09:00,1.60907,1.6095,1.60905,1.60919,414200002.0
2008-04-14 06:10:00,1.60923,1.60931,1.60904,1.60919,334700000.0
2008-04-14 06:11:00,1.60928,1.60938,1.6092,1.60933,358300000.0
2008-04-14 06:12:00,1.60928,1.60953,1.60923,1.6094,222600000.0
2008-04-14 06:13:00,1.60941,1.6096,1.60925,1.60939,283800001.0
2008-04-14 06:14:00,1.60936,1.60936,1.60897,1.60901,348000001.0
2008-04-14 06:15:00,1.60909,1.60921,1.60905,1.60913,150100000.0
2008-04-14 06:16:00,1.60898,1.60905,1.60885,1.60892,200000001.0
2008-04-14 06:17:00,1.60881,1.60897,1.60876,1.60883,149600000.0
2008-04-14 06:18:00,1.60885,1.60916,1.60885,1.60898,257100000.0
2008-04-14 06:19:00,1.60906,1.60939,1.60906,1.60934,155700000.0
2008-04-14 06:20:00,1.60928,1.60938,1.60904,1.60904,293200000.0
2008-04-14 06:21:00,1.60913,1.60924,1.60898,1.60907,261600000.0
2008-04-14 06:22:00,1.60934,1.60953,1.60922,1.6094,260400000.0
2008-04-14 06:23:00,1.60947,1.60971,1.60938,1.60962,262000002.0
2008-04-14 06:24:00,1.60965,1.60992,1.60957,1.60957,299900000.0
2008-04-14 06:25:00,1.60958,1.60974,1.60958,1.60958,236500000.0
2008-04-14 06:26:00,1.60947,1.60958,1.60938,1.60958,296000000.0
2008-04-14 06:27:00,1.60953,1.60955,1.60935,1.60939,335800001.0
2008-04-14 06:28:00,1.60941,1.60949,1.60927,1.60938,353900001.0
2008-04-14 06:29:00,1.6094,1.60963,1.6094,1.60955,90200000.0
2008-04-14 06:30:00,1.60951,1.60972,1.60944,1.60944,256600001.0
2008-04-14 06:31:00,1.60949,1.60958,1.60941,1.60955,83100000.0
2008-04-14 06:32:00,1.60965,1.60986,1.60965,1.60982,143500000.0
2008-04-14 06:33:00,1.60985,1.61048,1.60985,1.61034,223100000.0
2008-04-14 06:34:00,1.61067,1.61105,1.6105,1.61105,223700000.0
2008-04-14 06:35:00,1.61109,1.61113,1.61084,1.61091,143200000.0
2008-04-14 06:36:00,1.61067,1.61073,1.61057,1.61062,78000001.0
2008-04-14 06:37:00,1.61056,1.61056,1.61026,1.61036,164300000.0
2008-04-14 06:38:00,1.61036,1.61075,1.61008,1.61008,140300000.0
2008-04-14 06:39:00,1.61009,1.61029,1.61009,1.61012,53700000.0
2008-04-14 06:40:00,1.61003,1.61003,1.60967,1.60967,127200000.0
2008-04-14 06:41:00,1.60926,1.60926,1.60821,1.60827,151900000.0
2008-04-14 06:42:00,1.60864,1.60869,1.60795,1.6086,361600000.0
2008-04-14 06:43:00,1.60864,1.60883,1.6081,1.60837,207900000.0
2008-04-14 06:44:00,1.60822,1.60834,1.60787,1.60789,301100000.0
2008-04-14 06:45:00,1.60785,1.60824,1.60785,1.60824,239700001.0
2008-04-14 06:46:00,1.60836,1.60875,1.60836,1.60875,228400000.0
2008-04-14 06:47:00,1.6088,1.60895,1.60871,1.6089,208800000.0
2008-04-14 06:48:00,1.60919,1.60926,1.60865,1.60865,380400002.0
2008-04-14 06:49:00,1.60883,1.60903,1.60871,1.60901,206800000.0
2008-04-14 06:50:00,1.60864,1.60865,1.60844,1.60852,294500001.0
2008-04-14 06:51:00,1.60851,1.60862,1.60829,1.60829,214000000.0
2008-04-14 06:52:00,1.60839,1.60847,1.60834,1.60834,200200000.0
2008-04-14 06:53:00,1.60853,1.60903,1.60853,1.60874,219900000.0
2008-04-14 06:54:00,1.60876,1.609,1.60849,1.60862,437100002.0
2008-04-14 06:55:00,1.60872,1.60922,1.60872,1.60922,341000000.0
2008-04-14 06:56:00,1.60915,1.60915,1.60875,1.60903,258900000.0
2008-04-14 06:57:00,1.60894,1.60894,1.60866,1.60874,70000000.0
2008-04-14 06:58:00,1.60867,1.60872,1.60852,1.60865,224900000.0
2008-04-14 06:59:00,1.60867,1.6088,1.60852,1.6086,329800001.0
2008-04-14 07:00:00,1.60874,1.60874,1.60863,1.60869,117400000.0
2008-04-14 07:01:00,1.60877,1.60885,1.60867,1.60874,297400001.0
2008-04-14 07:02:00,1.6088,1.60896,1.60873,1.60887,406600002.0
2008-04-14 07:03:00,1.60896,1.60916,1.60894,1.60903,144400000.0
2008-04-14 07:04:00,1.60912,1.60923,1.60887,1.60895,235200000.0
2008-04-14 07:05:00,1.60902,1.60909,1.60886,1.609,105300000.0
2008-04-14 07:06:00,1.60911,1.60921,1.60894,1.609,208300000.0
2008-04-14 07:07:00,1.60925,1.60943,1.60916,1.60916,184500000.0
2008-04-14 07:08:00,1.6091,1.60926,1.609,1.609,227400000.0
2008-04-14 07:09:00,1.60913,1.6093,1.60912,1.60919,213700001.0
2008-04-14 07:10:00,1.60938,1.60945,1.60926,1.60926,467100001.0
2008-04-14 07:11:00,1.60922,1.60936,1.60922,1.60924,387200000.0
2008-04-14 07:12:00,1.60927,1.60962,1.60926,1.60962,329400002.0
2008-04-14 07:13:00,1.60969,1.60983,1.60955,1.60966,241499999.0
2008-04-14 07:14:00,1.60957,1.60959,1.60946,1.60948,510500003.0
2008-04-14 07:15:00,1.60955,1.61015,1.6095,1.60974,264800001.0
2008-04-14 07:16:00,1.60965,1.60967,1.60939,1.60962,159200000.0
2008-04-14 07:17:00,1.60933,1.60933,1.60907,1.60908,258600001.0
2008-04-14 07:18:00,1.60914,1.60943,1.60914,1.60929,418200001.0
2008-04-14 07:19:00,1.60913,1.60926,1.60886,1.60886,292800000.0
2008-04-14 07:20:00,1.60902,1.60942,1.60901,1.60918,414400001.0
2008-04-14 07:21:00,1.60925,1.60977,1.60912,1.60977,266700001.0
2008-04-14 07:22:00,1.61098,1.61098,1.6105,1.61072,326000000.0
2008-04-14 07:23:00,1.61077,1.61097,1.61061,1.6108,474200000.0
2008-04-14 07:24:00,1.61073,1.61078,1.61056,1.61061,294500003.0
2008-04-14 07:25:00,1.61067,1.61071,1.61049,1.61067,369500002.0
2008-04-14 07:26:00,1.61064,1.61083,1.61054,1.61068,278500000.0
2008-04-14 07:27:00,1.61067,1.61085,1.61055,1.61085,153200000.0
2008-04-14 07:28:00,1.61087,1.61093,1.6108,1.61082,237300000.0
2008-04-14 07:29:00,1.61079,1.61079,1.61044,1.61049,224500001.0
2008-04-14 07:30:00,1.61043,1.61062,1.61039,1.61042,526700002.0
2008-04-14 07:31:00,1.61031,1.61053,1.61031,1.61042,274400002.0
2008-04-14 07:32:00,1.61045,1.6105,1.61026,1.6104,442100001.0
2008-04-14 07:33:00,1.61028,1.61038,1.61008,1.61014,363100000.0
2008-04-14 07:34:00,1.61,1.61026,1.60984,1.60984,293900000.0
2008-04-14 07:35:00,1.60995,1.61026,1.60995,1.61023,194800000.0
2008-04-14 07:36:00,1.61037,1.61101,1.61033,1.61101,433600000.0
2008-04-14 07:37:00,1.61095,1.61121,1.61042,1.61042,207799999.0
2008-04-14 07:38:00,1.61029,1.61045,1.61027,1.61045,84800000.0
2008-04-14 07:39:00,1.6107,1.61079,1.6105,1.6107,431500002.0
2008-04-14 07:40:00,1.61071,1.61084,1.61052,1.61054,302800002.0
2008-04-14 07:41:00,1.61053,1.61087,1.61049,1.61077,607100001.0
2008-04-14 07:42:00,1.61072,1.61115,1.61072,1.61084,246800000.0
2008-04-14 07:43:00,1.61102,1.61103,1.61069,1.61091,209900000.0
2008-04-14 07:44:00,1.61107,1.61152,1.61107,1.61144,393600001.0
2008-04-14 07:45:00,1.61148,1.61157,1.61101,1.61101,372600000.0
2008-04-14 07:46:00,1.61096,1.61154,1.61096,1.61154,426600001.0
2008-04-14 07:47:00,1.61155,1.61177,1.61137,1.6115,659700000.0
2008-04-14 07:48:00,1.61165,1.61202,1.61158,1.61174,751400002.0
2008-04-14 07:49:00,1.61175,1.61196,1.61162,1.61162,648900000.0
2008-04-14 07:50:00,1.61156,1.61169,1.61127,1.6116,589200000.0
2008-04-14 07:51:00,1.61156,1.61158,1.61072,1.61089,706000000.0
2008-04-14 07:52:00,1.61077,1.61085,1.61065,1.61071,537200002.0
2008-04-14 07:53:00,1.61088,1.6113,1.61082,1.61105,554200001.0
2008-04-14 07:54:00,1.61103,1.61132,1.61091,1.61132,401100000.0
2008-04-14 07:55:00,1.61136,1.61193,1.61136,1.61159,400600000.0
2008-04-14 07:56:00,1.61156,1.61156,1.61081,1.61081,649600000.0
2008-04-14 07:57:00,1.61081,1.61133,1.61081,1.61101,549200002.0
2008-04-14 07:58:00,1.6112,1.61153,1.61117,1.61143,637900000.0
2008-04-14 07:59:00,1.61139,1.61171,1.6111,1.61151,468400002.0
2008-04-14 08:00:00,1.61133,1.61133,1.61046,1.6105,380100001.0
2008-04-14 08:01:00,1.61048,1.6109,1.61047,1.6108,470900000.0
2008-04-14 08:02:00,1.61072,1.61082,1.61045,1.61065,188100000.0
2008-04-14 08:03:00,1.61064,1.61084,1.61054,1.61063,455000003.0
2008-04-14 08:04:00,1.61092,1.61128,1.61092,1.61124,427400001.0
2008-04-14 08:05:00,1.61135,1.61156,1.61133,1.61138,290500001.0
2008-04-14 08:06:00,1.61124,1.61147,1.61108,1.6113,604100001.0
2008-04-14 08:07:00,1.61139,1.61167,1.61138,1.6116,569100001.0
2008-04-14 08:08:00,1.61174,1.61206,1.61174,1.61197,352100001.0
2008-04-14 08:09:00,1.61187,1.61224,1.61123,1.61126,492800000.0
2008-04-14 08:10:00,1.61092,1.61124,1.6108,1.61104,566600000.0
2008-04-14 08:11:00,1.61119,1.61159,1.61117,1.61159,264200001.0
2008-04-14 08:12:00,1.6119,1.61204,1.61165,1.61197,401900001.0
2008-04-14 08:13:00,1.61203,1.61213,1.61194,1.61197,177200000.0
2008-04-14 08:14:00,1.61196,1.6121,1.61185,1.61196,95100000.0
2008-04-14 08:15:00,1.61183,1.61199,1.61167,1.61167,296300000.0
2008-04-14 08:16:00,1.61158,1.61188,1.61138,1.61138,306900000.0
2008-04-14 08:17:00,1.61135,1.6119,1.61135,1.61167,256600000.0
2008-04-14 08:18:00,1.61182,1.61212,1.61182,1.61194,176900000.0
2008-04-14 08:19:00,1.61196,1.61196,1.61146,1.61185,326600001.0
2008-04-14 08:20:00,1.61225,1.6126,1.61225,1.61236,274199999.0
2008-04-14 08:21:00,1.61232,1.61252,1.61212,1.61214,492499999.0
2008-04-14 08:22:00,1.612,1.61213,1.61194,1.61196,345800002.0
2008-04-14 08:23:00,1.61198,1.61206,1.61163,1.61163,234900000.0
2008-04-14 08:24:00,1.6118,1.61202,1.61165,1.61165,458300001.0
2008-04-14 08:25:00,1.61186,1.61199,1.61174,1.61184,594200002.0
2008-04-14 08:26:00,1.61198,1.61272,1.61198,1.61272,281900000.0
2008-04-14 08:27:00,1.61272,1.6128,1.61233,1.61239,330000002.0
2008-04-14 08:28:00,1.6124,1.61271,1.61238,1.61268,501600001.0
2008-04-14 08:29:00,1.61274,1.61317,1.61274,1.61281,442300000.0
2008-04-14 08:30:00,1.61254,1.61267,1.61217,1.61222,435100000.0
2008-04-14 08:31:00,1.61223,1.61267,1.61223,1.61267,284900001.0
2008-04-14 08:32:00,1.61306,1.61353,1.61306,1.61353,296600000.0
2008-04-14 08:33:00,1.61352,1.61356,1.61334,1.61334,186200001.0
2008-04-14 08:34:00,1.61335,1.61345,1.61293,1.61306,586700000.0
2008-04-14 08:35:00,1.61274,1.61284,1.61256,1.61274,498700001.0
2008-04-14 08:36:00,1.61261,1.61274,1.61204,1.61245,382300001.0
2008-04-14 08:37:00,1.6124,1.61265,1.61212,1.61245,286100002.0
2008-04-14 08:38:00,1.61247,1.6126,1.61225,1.61256,342200002.0
2008-04-14 08:39:00,1.61301,1.61341,1.61256,1.61341,579900000.0
2008-04-14 08:40:00,1.6134,1.61463,1.6134,1.61385,337200000.0
2008-04-14 08:41:00,1.61406,1.61534,1.61406,1.61499,439300002.0
2008-04-14 08:42:00,1.6148,1.61489,1.61461,1.61474,464000000.0
2008-04-14 08:43:00,1.61463,1.61485,1.61414,1.61446,314300001.0
2008-04-14 08:44:00,1.61458,1.61523,1.61458,1.61493,449500001.0
2008-04-14 08:45:00,1.61483,1.61498,1.61441,1.61475,640700001.0
2008-04-14 08:46:00,1.61459,1.61481,1.61441,1.61463,746800001.0
2008-04-14 08:47:00,1.61468,1.61487,1.61465,1.61475,524500001.0
2008-04-14 08:48:00,1.61454,1.61476,1.61424,1.61476,402300002.0
2008-04-14 08:49:00,1.6148,1.61495,1.61463,1.61463,469300000.0
2008-04-14 08:50:00,1.6147,1.6148,1.61447,1.61472,509800000.0
2008-04-14 08:51:00,1.61483,1.61516,1.61466,1.61478,531000002.0
2008-04-14 08:52:00,1.61493,1.61493,1.61455,1.61475,574300001.0
2008-04-14 08:53:00,1.6149,1.61616,1.6149,1.61609,510500001.0
2008-04-14 08:54:00,1.61616,1.61625,1.61579,1.61621,644300003.0
2008-04-14 08:55:00,1.61658,1.61788,1.61631,1.61759,641300001.0
2008-04-14 08:56:00,1.61751,1.61775,1.61735,1.61746,626900004.0
2008-04-14 08:57:00,1.61729,1.61757,1.61712,1.61757,464100001.0
2008-04-14 08:58:00,1.6177,1.618,1.61733,1.61786,398000000.0
2008-04-14 08:59:00,1.61785,1.61821,1.61781,1.61802,301500001.0
2008-04-14 09:00:00,1.61761,1.61763,1.61728,1.61748,458500001.0
2008-04-14 09:01:00,1.61738,1.61781,1.61738,1.61761,357100000.0
2008-04-14 09:02:00,1.617,1.617,1.6155,1.61583,671100001.0
2008-04-14 09:03:00,1.61578,1.61584,1.61539,1.61549,613100001.0
2008-04-14 09:04:00,1.61516,1.61552,1.61489,1.61524,639000001.0
2008-04-14 09:05:00,1.61522,1.61569,1.61522,1.61557,578600003.0
2008-04-14 09:06:00,1.61566,1.61624,1.6156,1.61567,598900001.0
2008-04-14 09:07:00,1.61558,1.61619,1.61536,1.61604,304700001.0
2008-04-14 09:08:00,1.61612,1.61668,1.61599,1.61628,199300001.0
2008-04-14 09:09:00,1.61663,1.61725,1.61657,1.61657,343400001.0
2008-04-14 09:10:00,1.61655,1.6167,1.6164,1.61645,308000001.0
2008-04-14 09:11:00,1.61646,1.61685,1.61646,1.61675,539400001.0
2008-04-14 09:12:00,1.61729,1.61743,1.61714,1.61718,485700002.0
2008-04-14 09:13:00,1.6172,1.61726,1.61698,1.61698,492900000.0
2008-04-14 09:14:00,1.61669,1.61669,1.61578,1.61593,395600001.0
2008-04-14 09:15:00,1.61585,1.61632,1.61585,1.61615,467000000.0
2008-04-14 09:16:00,1.61613,1.6163,1.61576,1.61613,575400001.0
2008-04-14 09:17:00,1.61624,1.61674,1.61622,1.61669,559800000.0
2008-04-14 09:18:00,1.61665,1.61678,1.61642,1.61649,225200000.0
2008-04-14 09:19:00,1.61649,1.61659,1.61616,1.61628,471100000.0
2008-04-14 09:20:00,1.61626,1.61687,1.61619,1.61632,276000000.0
2008-04-14 09:21:00,1.61627,1.6163,1.61586,1.61586,314400000.0
2008-04-14 09:22:00,1.61572,1.61598,1.61571,1.61573,287500001.0
2008-04-14 09:23:00,1.61567,1.61612,1.61567,1.61612,400100002.0
2008-04-14 09:24:00,1.61601,1.61601,1.61536,1.61536,320400000.0
2008-04-14 09:25:00,1.6153,1.61531,1.615,1.61507,371800000.0
2008-04-14 09:26:00,1.61511,1.61526,1.61427,1.61435,479500000.0
2008-04-14 09:27:00,1.61424,1.61495,1.61424,1.61469,357200001.0
2008-04-14 09:28:00,1.61471,1.61501,1.61448,1.61471,502300000.0
2008-04-14 09:29:00,1.6148,1.61489,1.61426,1.61489,427400000.0
2008-04-14 09:30:00,1.61469,1.61474,1.61399,1.61436,672000001.0
2008-04-14 09:31:00,1.61439,1.61446,1.61391,1.61444,338900000.0
2008-04-14 09:32:00,1.61457,1.61482,1.61437,1.61471,405500000.0
2008-04-14 09:33:00,1.61473,1.61483,1.61452,1.61468,284000000.0
2008-04-14 09:34:00,1.61468,1.6147,1.61433,1.61466,414500000.0
2008-04-14 09:35:00,1.61457,1.61478,1.61419,1.61426,232400000.0
2008-04-14 09:36:00,1.61421,1.61458,1.61396,1.61458,371300000.0
2008-04-14 09:37:00,1.61486,1.61529,1.61474,1.61529,379300000.0
2008-04-14 09:38:00,1.61534,1.616,1.61534,1.61592,364200000.0
2008-04-14 09:39:00,1.61604,1.61692,1.6152,1.61588,388200000.0
2008-04-14 09:40:00,1.61575,1.61614,1.61559,1.61566,375200000.0
2008-04-14 09:41:00,1.61566,1.6158,1.61555,1.61568,487500000.0
2008-04-14 09:42:00,1.61568,1.6159,1.6154,1.6154,464900002.0
2008-04-14 09:43:00,1.61557,1.61569,1.61541,1.61564,288200000.0
2008-04-14 09:44:00,1.61566,1.61566,1.6152,1.6152,503300001.0
2008-04-14 09:45:00,1.61545,1.61554,1.61529,1.61544,501000001.0
2008-04-14 09:46:00,1.61539,1.61563,1.61517,1.61517,282700000.0
2008-04-14 09:47:00,1.6152,1.61576,1.6152,1.61559,427200000.0
2008-04-14 09:48:00,1.61566,1.61601,1.61564,1.61579,350400000.0
2008-04-14 09:49:00,1.61572,1.61589,1.61473,1.61519,579700003.0
2008-04-14 09:50:00,1.61519,1.61536,1.61504,1.61527,504200002.0
2008-04-14 09:51:00,1.61528,1.61545,1.61462,1.6149,517100006.0
2008-04-14 09:52:00,1.61476,1.61523,1.61476,1.61523,447200001.0
2008-04-14 09:53:00,1.61535,1.61617,1.61535,1.61606,342300001.0
2008-04-14 09:54:00,1.61615,1.61695,1.61594,1.61639,534600000.0
2008-04-14 09:55:00,1.61653,1.61678,1.61626,1.61626,563500001.0
2008-04-14 09:56:00,1.61622,1.61642,1.61613,1.61636,333700000.0
2008-04-14 09:57:00,1.61639,1.61684,1.61635,1.61669,581500003.0
2008-04-14 09:58:00,1.61683,1.61683,1.61643,1.61646,772100003.0
2008-04-14 09:59:00,1.61639,1.6166,1.61614,1.61624,627800003.0
2008-04-14 10:00:00,1.61645,1.61647,1.61623,1.61625,244900001.0
2008-04-14 10:01:00,1.61636,1.61686,1.61636,1.61664,710800001.0
2008-04-14 10:02:00,1.61653,1.61674,1.61635,1.61674,653800002.0
2008-04-14 10:03:00,1.61662,1.61674,1.61641,1.61665,429200001.0
2008-04-14 10:04:00,1.6165,1.6165,1.61608,1.61617,441100002.0
2008-04-14 10:05:00,1.61613,1.61635,1.61613,1.61629,381200000.0
2008-04-14 10:06:00,1.61632,1.61667,1.6163,1.61655,549200001.0
2008-04-14 10:07:00,1.61673,1.61688,1.61654,1.6166,581200000.0
2008-04-14 10:08:00,1.61662,1.61691,1.61662,1.61679,473300001.0
2008-04-14 10:09:00,1.61674,1.61717,1.61674,1.61704,580700001.0
2008-04-14 10:10:00,1.61696,1.61696,1.61657,1.61657,404999999.0
2008-04-14 10:11:00,1.61665,1.61673,1.61654,1.6166,380200000.0
2008-04-14 10:12:00,1.61659,1.61677,1.61652,1.6167,451300001.0
2008-04-14 10:13:00,1.6172,1.6172,1.61675,1.61675,461300000.0
2008-04-14 10:14:00,1.61681,1.618,1.61681,1.61764,554000002.0
2008-04-14 10:15:00,1.61788,1.61845,1.61769,1.61837,432000001.0
2008-04-14 10:16:00,1.61847,1.6188,1.61838,1.61871,366300000.0
2008-04-14 10:17:00,1.61872,1.61963,1.61867,1.61942,362099999.0
2008-04-14 10:18:00,1.61923,1.62,1.61921,1.61989,446699999.0
2008-04-14 10:19:00,1.62018,1.62034,1.61966,1.61983,319900000.0
2008-04-14 10:20:00,1.61981,1.62041,1.61944,1.62001,479800002.0
2008-04-14 10:21:00,1.62011,1.6217,1.62011,1.62129,367500000.0
2008-04-14 10:22:00,1.62132,1.62163,1.62045,1.62122,343100001.0
2008-04-14 10:23:00,1.62124,1.62156,1.62052,1.62094,425600001.0
2008-04-14 10:24:00,1.62088,1.6211,1.62062,1.62086,424900002.0
2008-04-14 10:25:00,1.62086,1.62086,1.62045,1.62049,395200000.0
2008-04-14 10:26:00,1.62043,1.62048,1.62013,1.62031,545200001.0
2008-04-14 10:27:00,1.62045,1.62045,1.62004,1.62022,516800001.0
2008-04-14 10:28:00,1.62023,1.62035,1.61999,1.61999,589900001.0
2008-04-14 10:29:00,1.61965,1.61975,1.61937,1.61937,533500001.0
2008-04-14 10:30:00,1.61932,1.61944,1.61893,1.61916,680100001.0
2008-04-14 10:31:00,1.61918,1.61938,1.6189,1.61891,464300000.0
2008-04-14 10:32:00,1.61897,1.61907,1.61849,1.61849,460300000.0
2008-04-14 10:33:00,1.61871,1.61881,1.61816,1.61831,456400002.0
2008-04-14 10:34:00,1.61816,1.61842,1.61773,1.61829,375500001.0
2008-04-14 10:35:00,1.61814,1.6184,1.61773,1.61782,517500000.0
2008-04-14 10:36:00,1.6178,1.6181,1.6177,1.61784,583200000.0
2008-04-14 10:37:00,1.61783,1.61805,1.61683,1.61731,528000000.0
2008-04-14 10:38:00,1.61717,1.61732,1.61695,1.61695,479400004.0
2008-04-14 10:39:00,1.6171,1.61785,1.6171,1.6178,390800001.0
2008-04-14 10:40:00,1.61768,1.61788,1.61754,1.61768,346900001.0
2008-04-14 10:41:00,1.61782,1.61832,1.61762,1.61779,619900002.0
2008-04-14 10:42:00,1.61782,1.61836,1.61782,1.61816,401000001.0
2008-04-14 10:43:00,1.61818,1.61848,1.61802,1.61802,531100000.0
2008-04-14 10:44:00,1.61812,1.61861,1.61781,1.61803,482400000.0
2008-04-14 10:45:00,1.61805,1.6184,1.61784,1.61784,538600001.0
2008-04-14 10:46:00,1.61783,1.61806,1.61736,1.61736,320800000.0
2008-04-14 10:47:00,1.6173,1.61761,1.61728,1.61753,383600001.0
2008-04-14 10:48:00,1.61739,1.61753,1.61693,1.61709,541500001.0
2008-04-14 10:49:00,1.61721,1.61777,1.61721,1.61734,397400000.0
2008-04-14 10:50:00,1.6173,1.61763,1.61721,1.61737,451000001.0
2008-04-14 10:51:00,1.61707,1.61745,1.61707,1.61723,430400000.0
2008-04-14 10:52:00,1.61721,1.61733,1.61693,1.61726,332900001.0
2008-04-14 10:53:00,1.61725,1.61725,1.61696,1.61706,349400001.0
2008-04-14 10:54:00,1.61712,1.61737,1.61705,1.61732,484300000.0
2008-04-14 10:55:00,1.61737,1.61772,1.61737,1.61751,478800000.0
2008-04-14 10:56:00,1.61767,1.61814,1.61767,1.61798,420700000.0
2008-04-14 10:57:00,1.61797,1.61809,1.61773,1.618,359400001.0
2008-04-14 10:58:00,1.61803,1.61823,1.61788,1.61806,458800001.0
2008-04-14 10:59:00,1.61788,1.618,1.61762,1.61772,779800000.0
2008-04-14 11:00:00,1.61745,1.61803,1.61745,1.61779,458000000.0
2008-04-14 11:01:00,1.61783,1.61806,1.61776,1.61782,585300001.0
2008-04-14 11:02:00,1.61797,1.6188,1.61797,1.61872,436600001.0
2008-04-14 11:03:00,1.61874,1.61893,1.61852,1.61852,233500000.0
2008-04-14 11:04:00,1.61861,1.61935,1.61861,1.61935,502200002.0
2008-04-14 11:05:00,1.61933,1.61957,1.61843,1.61843,508600003.0
2008-04-14 11:06:00,1.61846,1.61924,1.61846,1.61922,658700001.0
2008-04-14 11:07:00,1.61931,1.61955,1.61923,1.61942,302100000.0
2008-04-14 11:08:00,1.61952,1.61985,1.61921,1.61946,366100000.0
2008-04-14 11:09:00,1.61969,1.6197,1.61931,1.61931,389700001.0
2008-04-14 11:10:00,1.61949,1.61979,1.61942,1.61973,498900000.0
2008-04-14 11:11:00,1.61969,1.62003,1.61964,1.61986,461500000.0
2008-04-14 11:12:00,1.61979,1.62024,1.61974,1.61999,498400000.0
2008-04-14 11:13:00,1.61988,1.62034,1.61982,1.62032,375000001.0
2008-04-14 11:14:00,1.6203,1.6203,1.61974,1.62019,446000001.0
2008-04-14 11:15:00,1.62015,1.62047,1.62006,1.62012,473000000.0
2008-04-14 11:16:00,1.62008,1.62052,1.62006,1.62052,501399999.0
2008-04-14 11:17:00,1.62041,1.62052,1.62022,1.62022,411700001.0
2008-04-14 11:18:00,1.62016,1.62024,1.61979,1.61979,370800000.0
2008-04-14 11:19:00,1.61975,1.6198,1.61905,1.61915,394500000.0
2008-04-14 11:20:00,1.61902,1.61939,1.61902,1.61933,565400002.0
2008-04-14 11:21:00,1.61943,1.61965,1.61922,1.61922,576700000.0
2008-04-14 11:22:00,1.61912,1.61935,1.61875,1.61887,705100005.0
2008-04-14 11:23:00,1.61867,1.61872,1.61842,1.6186,436600001.0
2008-04-14 11:24:00,1.61846,1.61869,1.61842,1.61855,373500000.0
2008-04-14 11:25:00,1.61865,1.61875,1.61856,1.61875,380600000.0
2008-04-14 11:26:00,1.61899,1.61953,1.61872,1.61942,492400000.0
2008-04-14 11:27:00,1.61938,1.61966,1.61921,1.6195,605000001.0
2008-04-14 11:28:00,1.61957,1.61992,1.61887,1.61894,325300000.0
2008-04-14 11:29:00,1.61903,1.61935,1.61891,1.61909,457600000.0
2008-04-14 11:30:00,1.61911,1.61931,1.61903,1.61915,425500002.0
2008-04-14 11:31:00,1.61907,1.61932,1.61889,1.61923,563800002.0
2008-04-14 11:32:00,1.61938,1.61967,1.61933,1.61967,393600001.0
2008-04-14 11:33:00,1.61979,1.61993,1.61918,1.61961,429700000.0
2008-04-14 11:34:00,1.6196,1.62055,1.6196,1.62055,569000001.0
2008-04-14 11:35:00,1.62079,1.62085,1.62011,1.62018,507900000.0
2008-04-14 11:36:00,1.62003,1.62022,1.61989,1.61995,513500001.0
2008-04-14 11:37:00,1.62,1.62039,1.61998,1.62034,484600000.0
2008-04-14 11:38:00,1.62055,1.62085,1.62041,1.62056,599800002.0
2008-04-14 11:39:00,1.62055,1.62073,1.62031,1.62038,681700000.0
2008-04-14 11:40:00,1.6207,1.62079,1.62041,1.62066,651100000.0
2008-04-14 11:41:00,1.62047,1.62081,1.62035,1.62053,684200000.0
2008-04-14 11:42:00,1.62061,1.62076,1.62046,1.62059,565000000.0
2008-04-14 11:43:00,1.62052,1.62073,1.62011,1.62019,552100002.0
2008-04-14 11:44:00,1.62006,1.62039,1.62003,1.6203,593900001.0
2008-04-14 11:45:00,1.6203,1.62068,1.62029,1.62062,569800001.0
2008-04-14 11:46:00,1.62068,1.6207,1.62049,1.62056,482800003.0
2008-04-14 11:47:00,1.62053,1.62063,1.62027,1.62044,450500000.0
2008-04-14 11:48:00,1.62037,1.62047,1.6202,1.62029,575300001.0
2008-04-14 11:49:00,1.62041,1.62058,1.62032,1.62043,425900002.0
2008-04-14 11:50:00,1.62035,1.62058,1.62011,1.62027,351600000.0
2008-04-14 11:51:00,1.62039,1.62064,1.62022,1.62053,187200001.0
2008-04-14 11:52:00,1.6206,1.62106,1.62055,1.6208,220700000.0
2008-04-14 11:53:00,1.62081,1.62099,1.62074,1.62081,184500000.0
2008-04-14 11:54:00,1.62084,1.62122,1.62084,1.62115,349400001.0
2008-04-14 11:55:00,1.62112,1.62112,1.62087,1.62097,454100001.0
2008-04-14 11:56:00,1.62096,1.6211,1.62053,1.62065,427800000.0
2008-04-14 11:57:00,1.62086,1.62101,1.62055,1.62088,532900003.0
2008-04-14 11:58:00,1.62098,1.62133,1.62082,1.62082,448700002.0
2008-04-14 11:59:00,1.62076,1.62076,1.6201,1.6201,397900001.0
2008-04-14 12:00:00,1.62016,1.62049,1.62007,1.62023,535400001.0
2008-04-14 12:01:00,1.62023,1.62034,1.62,1.62009,380500000.0
2008-04-14 12:02:00,1.62005,1.62062,1.62005,1.62037,377700000.0
2008-04-14 12:03:00,1.62044,1.62065,1.6204,1.62065,351200000.0
2008-04-14 12:04:00,1.6207,1.62109,1.62061,1.62071,423600000.0
2008-04-14 12:05:00,1.62075,1.62075,1.62028,1.62029,381800000.0
2008-04-14 12:06:00,1.62021,1.62083,1.62021,1.62032,388000001.0
2008-04-14 12:07:00,1.62033,1.6207,1.62026,1.62069,351400002.0
2008-04-14 12:08:00,1.62063,1.62076,1.6203,1.62046,443100000.0
2008-04-14 12:09:00,1.62036,1.62042,1.61991,1.61991,445100000.0
2008-04-14 12:10:00,1.61971,1.61987,1.61952,1.61987,337300003.0
2008-04-14 12:11:00,1.61982,1.62034,1.61982,1.61995,257100002.0
2008-04-14 12:12:00,1.61988,1.62008,1.61982,1.61985,214300000.0
2008-04-14 12:13:00,1.61981,1.62018,1.61974,1.6201,574100000.0
2008-04-14 12:14:00,1.62015,1.6205,1.62014,1.62039,593200001.0
2008-04-14 12:15:00,1.62032,1.62052,1.62026,1.62038,292600000.0
2008-04-14 12:16:00,1.62038,1.62109,1.62038,1.62109,421600002.0
2008-04-14 12:17:00,1.62136,1.62185,1.62136,1.62185,228500000.0
2008-04-14 12:18:00,1.6216,1.62161,1.62065,1.62067,327200000.0
2008-04-14 12:19:00,1.62053,1.62123,1.62013,1.62034,435200000.0
2008-04-14 12:20:00,1.62033,1.6209,1.62017,1.62041,409900000.0
2008-04-14 12:21:00,1.62059,1.62117,1.62049,1.62102,369400001.0
2008-04-14 12:22:00,1.62122,1.62138,1.62099,1.62129,305200000.0
2008-04-14 12:23:00,1.62108,1.62123,1.62071,1.62116,412300001.0
2008-04-14 12:24:00,1.62104,1.62139,1.62095,1.62119,546800000.0
2008-04-14 12:25:00,1.62125,1.6224,1.62125,1.62236,391700000.0
2008-04-14 12:26:00,1.62219,1.62239,1.62106,1.6214,520400000.0
2008-04-14 12:27:00,1.62123,1.62135,1.62085,1.62085,444600000.0
2008-04-14 12:28:00,1.62081,1.62151,1.62081,1.62125,529800001.0
2008-04-14 12:29:00,1.62102,1.6211,1.62013,1.62013,620300000.0
2008-04-14 12:30:00,1.61993,1.6207,1.61949,1.61999,566900001.0
2008-04-14 12:31:00,1.61986,1.62007,1.61938,1.61977,641800000.0
2008-04-14 12:32:00,1.61969,1.62051,1.61969,1.6204,624200000.0
2008-04-14 12:33:00,1.62043,1.62125,1.62032,1.62056,659300001.0
2008-04-14 12:34:00,1.62044,1.6206,1.61877,1.61877,613800001.0
2008-04-14 12:35:00,1.61863,1.61912,1.61774,1.61801,653100002.0
2008-04-14 12:36:00,1.61784,1.61868,1.61756,1.61836,490899999.0
2008-04-14 12:37:00,1.61826,1.61864,1.61823,1.61857,444100000.0
2008-04-14 12:38:00,1.61866,1.62,1.61821,1.61992,684000002.0
2008-04-14 12:39:00,1.62019,1.62047,1.61969,1.6199,412900000.0
2008-04-14 12:40:00,1.61994,1.62041,1.61994,1.62041,545600003.0
2008-04-14 12:41:00,1.62028,1.6205,1.61943,1.61954,237900000.0
2008-04-14 12:42:00,1.61957,1.61994,1.61929,1.61932,323700000.0
2008-04-14 12:43:00,1.61916,1.61916,1.61846,1.61866,442100001.0
2008-04-14 12:44:00,1.61851,1.6189,1.61846,1.61874,455100001.0
2008-04-14 12:45:00,1.61885,1.6191,1.61858,1.6191,413400000.0
2008-04-14 12:46:00,1.61927,1.61987,1.61925,1.61978,410600001.0
2008-04-14 12:47:00,1.61991,1.62061,1.61966,1.62031,404500001.0
2008-04-14 12:48:00,1.6204,1.62051,1.62019,1.62026,477300001.0
2008-04-14 12:49:00,1.62023,1.62023,1.61995,1.62005,508200000.0
2008-04-14 12:50:00,1.62005,1.62005,1.61964,1.61969,456600000.0
2008-04-14 12:51:00,1.61983,1.62013,1.61956,1.61956,370300000.0
2008-04-14 12:52:00,1.61956,1.61972,1.61944,1.61959,306600002.0
2008-04-14 12:53:00,1.61958,1.61978,1.61953,1.61956,261000001.0
2008-04-14 12:54:00,1.61953,1.61976,1.61928,1.61928,436100002.0
2008-04-14 12:55:00,1.61925,1.61948,1.61897,1.61911,506000002.0
2008-04-14 12:56:00,1.61926,1.61962,1.61924,1.61926,425400001.0
2008-04-14 12:57:00,1.61911,1.61951,1.61892,1.61932,554100002.0
2008-04-14 12:58:00,1.61933,1.61977,1.61924,1.61964,296300001.0
2008-04-14 12:59:00,1.61958,1.61998,1.61895,1.61928,714800000.0
2008-04-14 13:00:00,1.61942,1.61945,1.61915,1.61939,201900001.0
2008-04-14 13:01:00,1.6189,1.61923,1.61887,1.61911,341600000.0
2008-04-14 13:02:00,1.61898,1.61908,1.61863,1.61891,369700002.0
2008-04-14 13:03:00,1.61883,1.61897,1.61865,1.61884,401100000.0
2008-04-14 13:04:00,1.61882,1.61885,1.61865,1.61874,196600000.0
2008-04-14 13:05:00,1.61878,1.61915,1.61859,1.61859,151400000.0
2008-04-14 13:06:00,1.61877,1.61933,1.61877,1.61915,346200000.0
2008-04-14 13:07:00,1.61902,1.61924,1.61891,1.61919,269600000.0
2008-04-14 13:08:00,1.61924,1.61924,1.61899,1.61902,162800001.0
2008-04-14 13:09:00,1.61911,1.61961,1.61911,1.61937,316200000.0
2008-04-14 13:10:00,1.61936,1.61936,1.61911,1.61931,145300000.0
2008-04-14 13:11:00,1.61937,1.61969,1.61924,1.61964,358600000.0
2008-04-14 13:12:00,1.61965,1.62079,1.61965,1.62079,288300000.0
2008-04-14 13:13:00,1.62068,1.62068,1.61927,1.6194,328400001.0
2008-04-14 13:14:00,1.6192,1.61964,1.61905,1.61961,320300000.0
2008-04-14 13:15:00,1.61983,1.62054,1.61983,1.62033,409300004.0
2008-04-14 13:16:00,1.62036,1.6208,1.62017,1.62065,139700000.0
2008-04-14 13:17:00,1.62071,1.62071,1.62031,1.62058,141100001.0
2008-04-14 13:18:00,1.62072,1.62098,1.62069,1.62079,340900001.0
2008-04-14 13:19:00,1.62065,1.62082,1.62049,1.62077,276400000.0
2008-04-14 13:20:00,1.62071,1.62071,1.62046,1.62053,212200000.0
2008-04-14 13:21:00,1.62054,1.62074,1.62051,1.62066,167100001.0
2008-04-14 13:22:00,1.62069,1.62069,1.6204,1.62044,232900000.0
2008-04-14 13:23:00,1.62034,1.62058,1.62034,1.62051,238600000.0
2008-04-14 13:24:00,1.62059,1.62067,1.62056,1.62067,262300000.0
2008-04-14 13:25:00,1.62061,1.62079,1.62056,1.62061,155100000.0
2008-04-14 13:26:00,1.62061,1.62061,1.62031,1.62049,198700000.0
2008-04-14 13:27:00,1.62047,1.62099,1.62047,1.6209,347900000.0
2008-04-14 13:28:00,1.62095,1.62125,1.62076,1.62125,427400001.0
2008-04-14 13:29:00,1.62133,1.62195,1.62133,1.62155,579500001.0
2008-04-14 13:30:00,1.62171,1.62297,1.62171,1.62251,536700000.0
2008-04-14 13:31:00,1.62259,1.62273,1.62239,1.62254,538200001.0
2008-04-14 13:32:00,1.6227,1.6227,1.62238,1.62259,187500000.0
2008-04-14 13:33:00,1.62267,1.62285,1.62246,1.62279,394900000.0
2008-04-14 13:34:00,1.6231,1.62378,1.6228,1.62357,327600001.0
2008-04-14 13:35:00,1.62367,1.62374,1.62339,1.62362,339300000.0
2008-04-14 13:36:00,1.62362,1.6237,1.62344,1.6235,396400000.0
2008-04-14 13:37:00,1.62344,1.62378,1.62333,1.62378,401600000.0
2008-04-14 13:38:00,1.62372,1.6239,1.62354,1.62359,424500002.0
2008-04-14 13:39:00,1.62362,1.62377,1.62348,1.62359,240800000.0
2008-04-14 13:40:00,1.62358,1.62386,1.62342,1.62386,345500001.0
2008-04-14 13:41:00,1.62412,1.62412,1.62372,1.62382,237100001.0
2008-04-14 13:42:00,1.62387,1.62449,1.62387,1.62417,175700001.0
2008-04-14 13:43:00,1.62433,1.62457,1.62412,1.62432,130200000.0
2008-04-14 13:44:00,1.62426,1.62474,1.62426,1.62474,247300001.0
2008-04-14 13:45:00,1.62469,1.62469,1.62411,1.62411,485800001.0
2008-04-14 13:46:00,1.62413,1.62451,1.62401,1.62439,406900000.0
2008-04-14 13:47:00,1.62447,1.62494,1.6243,1.62473,420000000.0
2008-04-14 13:48:00,1.62483,1.62531,1.62483,1.62507,243200001.0
2008-04-14 13:49:00,1.62491,1.62507,1.62469,1.62469,173900000.0
2008-04-14 13:50:00,1.62471,1.62508,1.6246,1.62481,295200002.0
2008-04-14 13:51:00,1.62479,1.62492,1.62456,1.62456,258300000.0
2008-04-14 13:52:00,1.62456,1.625,1.6244,1.625,368800001.0
2008-04-14 13:53:00,1.62512,1.62512,1.6247,1.6247,479600000.0
2008-04-14 13:54:00,1.62466,1.62503,1.62454,1.62465,380500000.0
2008-04-14 13:55:00,1.62449,1.62449,1.62405,1.62418,315800000.0
2008-04-14 13:56:00,1.62425,1.62472,1.62425,1.62456,382700001.0
2008-04-14 13:57:00,1.62446,1.62462,1.62431,1.62448,374000000.0
2008-04-14 13:58:00,1.62417,1.62417,1.62353,1.62353,237900000.0
2008-04-14 13:59:00,1.62345,1.62401,1.62345,1.62379,434700000.0
2008-04-14 14:00:00,1.62382,1.62403,1.62381,1.62403,352899999.0
2008-04-14 14:01:00,1.62421,1.62458,1.62421,1.62449,427200001.0
2008-04-14 14:02:00,1.62437,1.62447,1.62425,1.62441,333800001.0
2008-04-14 14:03:00,1.62428,1.62428,1.62216,1.62236,458300002.0
2008-04-14 14:04:00,1.62237,1.62242,1.62153,1.62165,444000002.0
2008-04-14 14:05:00,1.62162,1.62205,1.62157,1.62159,375400000.0
2008-04-14 14:06:00,1.62166,1.62196,1.6212,1.62165,335000000.0
2008-04-14 14:07:00,1.62185,1.62215,1.62167,1.6218,311800000.0
2008-04-14 14:08:00,1.62167,1.62216,1.62157,1.62157,410400001.0
2008-04-14 14:09:00,1.62159,1.62192,1.62159,1.62174,181600001.0
2008-04-14 14:10:00,1.62166,1.62184,1.62148,1.62165,244700000.0
2008-04-14 14:11:00,1.62172,1.62174,1.62116,1.62144,115800000.0
2008-04-14 14:12:00,1.62134,1.62158,1.62083,1.6214,243600001.0
2008-04-14 14:13:00,1.62151,1.62248,1.62142,1.62215,197300000.0
2008-04-14 14:14:00,1.62215,1.62243,1.62167,1.62217,189400000.0
2008-04-14 14:15:00,1.62218,1.62219,1.62167,1.62209,372300000.0
2008-04-14 14:16:00,1.62212,1.62214,1.6218,1.62186,199600001.0
2008-04-14 14:17:00,1.62179,1.62179,1.6208,1.62104,629300000.0
2008-04-14 14:18:00,1.62111,1.62142,1.62079,1.62108,442800001.0
2008-04-14 14:19:00,1.621,1.62127,1.62078,1.62092,397500001.0
2008-04-14 14:20:00,1.62093,1.62119,1.62059,1.62065,237700001.0
2008-04-14 14:21:00,1.62053,1.62058,1.62029,1.62043,372500000.0
2008-04-14 14:22:00,1.62064,1.62094,1.62054,1.62084,581500002.0
2008-04-14 14:23:00,1.62098,1.62124,1.62095,1.62103,219300001.0
2008-04-14 14:24:00,1.62129,1.62154,1.62099,1.62106,395800000.0
2008-04-14 14:25:00,1.62095,1.62141,1.62053,1.62078,501700001.0
2008-04-14 14:26:00,1.62081,1.62099,1.62059,1.6208,614400002.0
2008-04-14 14:27:00,1.62087,1.62136,1.62068,1.62115,458200001.0
2008-04-14 14:28:00,1.62084,1.62084,1.61957,1.62051,42100000.0
2008-04-14 14:29:00,1.62069,1.62069,1.62022,1.6203,28000000.0
2008-04-14 14:30:00,1.61978,1.62029,1.61926,1.62029,51400000.0
2008-04-14 14:31:00,1.61997,1.62034,1.61997,1.62017,50500000.0
2008-04-14 14:32:00,1.62024,1.62096,1.62024,1.62082,28000000.0
2008-04-14 14:33:00,1.62045,1.62094,1.62019,1.62035,37800000.0
2008-04-14 14:34:00,1.62017,1.62071,1.62005,1.62071,19800000.0
2008-04-14 14:35:00,1.62117,1.62118,1.62081,1.62102,30500000.0
2008-04-14 14:36:00,1.62122,1.62123,1.62063,1.62063,59700000.0
2008-04-14 14:37:00,1.62129,1.62237,1.62129,1.62237,45600000.0
2008-04-14 14:38:00,1.62245,1.62269,1.6222,1.62269,33000000.0
2008-04-14 14:39:00,1.62276,1.62297,1.62233,1.62266,45000000.0
2008-04-14 14:40:00,1.62256,1.62277,1.6223,1.6223,24600000.0
2008-04-14 14:41:00,1.6221,1.62254,1.62194,1.62254,61400000.0
2008-04-14 14:42:00,1.62245,1.62254,1.6214,1.6214,39800000.0
2008-04-14 14:43:00,1.62202,1.62217,1.62188,1.62188,41400000.0
2008-04-14 14:44:00,1.62167,1.62197,1.62147,1.62156,53600000.0
2008-04-14 14:45:00,1.62126,1.62142,1.62095,1.62095,49200000.0
2008-04-14 14:46:00,1.62081,1.62085,1.62052,1.62052,39600000.0
2008-04-14 14:47:00,1.62071,1.62118,1.62066,1.62116,32800000.0
2008-04-14 14:48:00,1.62101,1.62101,1.61988,1.62025,28000000.0
2008-04-14 14:49:00,1.62037,1.62055,1.62009,1.62055,45500000.0
2008-04-14 14:50:00,1.62051,1.62072,1.62003,1.62027,32000000.0
2008-04-14 14:51:00,1.62018,1.62078,1.62002,1.62053,22600000.0
2008-04-14 14:52:00,1.62021,1.62025,1.61897,1.61922,35200000.0
2008-04-14 14:53:00,1.6187,1.6187,1.61784,1.61784,25400000.0
2008-04-14 14:54:00,1.61806,1.61813,1.61774,1.61774,52200000.0
2008-04-14 14:55:00,1.61826,1.61861,1.61808,1.6184,37600000.0
2008-04-14 14:56:00,1.61856,1.61856,1.61784,1.61784,49800000.0
2008-04-14 14:57:00,1.61782,1.61832,1.61782,1.61832,36400000.0
2008-04-14 14:58:00,1.61863,1.61913,1.61824,1.6188,41200000.0
2008-04-14 14:59:00,1.61906,1.61949,1.61904,1.61941,36400000.0
2008-04-14 15:00:00,1.6196,1.61995,1.61944,1.61944,56300000.0
2008-04-14 15:01:00,1.61957,1.61957,1.61903,1.61943,38500000.0
2008-04-14 15:02:00,1.61967,1.61967,1.61944,1.61952,30400000.0
2008-04-14 15:03:00,1.61935,1.61964,1.61916,1.61916,37800000.0
2008-04-14 15:04:00,1.61903,1.61912,1.61873,1.61891,37800000.0
2008-04-14 15:05:00,1.61856,1.61875,1.61845,1.61847,51200001.0
2008-04-14 15:06:00,1.6182,1.6182,1.61749,1.61756,34800000.0
2008-04-14 15:07:00,1.61742,1.61813,1.61693,1.61781,30400000.0
2008-04-14 15:08:00,1.61765,1.61834,1.61741,1.61834,54200000.0
2008-04-14 15:09:00,1.61843,1.61853,1.61726,1.61726,56300000.0
2008-04-14 15:10:00,1.61691,1.61712,1.61662,1.61662,27600000.0
2008-04-14 15:11:00,1.61664,1.61681,1.61654,1.61655,34200000.0
2008-04-14 15:12:00,1.61656,1.61674,1.61597,1.61617,43000000.0
2008-04-14 15:13:00,1.61655,1.61663,1.6163,1.61642,22800000.0
2008-04-14 15:14:00,1.6161,1.61662,1.61597,1.61651,30000000.0
2008-04-14 15:15:00,1.61651,1.61651,1.6158,1.61624,54100000.0
2008-04-14 15:16:00,1.61589,1.61608,1.61572,1.61586,40000000.0
2008-04-14 15:17:00,1.61557,1.61605,1.61547,1.61601,27800000.0
2008-04-14 15:18:00,1.61602,1.61691,1.61593,1.61691,52000000.0
2008-04-14 15:19:00,1.61696,1.61696,1.61632,1.61632,28200000.0
2008-04-14 15:20:00,1.61616,1.61635,1.61585,1.61585,22800000.0
2008-04-14 15:21:00,1.6157,1.61593,1.61556,1.61593,23000000.0
2008-04-14 15:22:00,1.61601,1.61617,1.6159,1.61607,44200001.0
2008-04-14 15:23:00,1.61618,1.61618,1.61528,1.61536,32800000.0
2008-04-14 15:24:00,1.61573,1.61573,1.61542,1.61548,42600000.0
2008-04-14 15:25:00,1.61564,1.61578,1.61536,1.61536,25400000.0
2008-04-14 15:26:00,1.61555,1.61564,1.61531,1.61547,34200000.0
2008-04-14 15:27:00,1.61545,1.61563,1.61452,1.61457,36600000.0
2008-04-14 15:28:00,1.61427,1.61452,1.61417,1.61449,26800000.0
2008-04-14 15:29:00,1.61439,1.61441,1.61411,1.61411,31900000.0
2008-04-14 15:30:00,1.61403,1.61424,1.61363,1.61424,35400000.0
2008-04-14 15:31:00,1.61451,1.61485,1.61451,1.61476,39200000.0
2008-04-14 15:32:00,1.61466,1.61483,1.61452,1.61483,32800000.0
2008-04-14 15:33:00,1.61487,1.61498,1.61455,1.61496,42300000.0
2008-04-14 15:34:00,1.61491,1.61517,1.61491,1.61497,36000000.0
2008-04-14 15:35:00,1.61493,1.61498,1.61439,1.61439,28000000.0
2008-04-14 15:36:00,1.61483,1.61495,1.61438,1.61439,56100000.0
2008-04-14 15:37:00,1.61447,1.61455,1.61411,1.6143,89100000.0
2008-04-14 15:38:00,1.61435,1.61464,1.61435,1.61445,35200000.0
2008-04-14 15:39:00,1.61443,1.61443,1.6141,1.61414,21000000.0
2008-04-14 15:40:00,1.61439,1.61445,1.61413,1.61415,26900000.0
2008-04-14 15:41:00,1.61433,1.61469,1.61428,1.61469,30800000.0
2008-04-14 15:42:00,1.61459,1.61463,1.61414,1.61436,28000000.0
2008-04-14 15:43:00,1.61437,1.61508,1.61437,1.61462,34200000.0
2008-04-14 15:44:00,1.61483,1.61483,1.61434,1.61472,26200000.0
2008-04-14 15:45:00,1.61462,1.61472,1.6143,1.61472,35900000.0
2008-04-14 15:46:00,1.6147,1.61473,1.61436,1.61452,23200000.0
2008-04-14 15:47:00,1.61448,1.61467,1.61435,1.61456,58400001.0
2008-04-14 15:48:00,1.61431,1.61456,1.61416,1.61456,30300000.0
2008-04-14 15:49:00,1.61445,1.61504,1.61445,1.61504,57200000.0
2008-04-14 15:50:00,1.61499,1.61536,1.61499,1.61529,27000000.0
2008-04-14 15:51:00,1.61534,1.61566,1.61534,1.61547,40200000.0
2008-04-14 15:52:00,1.6155,1.61553,1.61494,1.61534,33600000.0
2008-04-14 15:53:00,1.61526,1.61565,1.61526,1.6154,39800000.0
2008-04-14 15:54:00,1.61537,1.6154,1.61514,1.6154,28200000.0
2008-04-14 15:55:00,1.61572,1.61611,1.61528,1.61532,53400001.0
2008-04-14 15:56:00,1.61497,1.61552,1.61497,1.61535,36200000.0
2008-04-14 15:57:00,1.61537,1.61583,1.61532,1.61581,40900000.0
2008-04-14 15:58:00,1.61619,1.61622,1.61598,1.6162,37400001.0
2008-04-14 15:59:00,1.61642,1.61642,1.61585,1.61585,29200000.0
2008-04-14 16:00:00,1.61591,1.61597,1.61499,1.61499,42300000.0
2008-04-14 16:01:00,1.61493,1.61518,1.61456,1.61456,49200001.0
2008-04-14 16:02:00,1.61424,1.6143,1.61404,1.6143,28200000.0
2008-04-14 16:03:00,1.61451,1.6152,1.61451,1.61509,32600000.0
2008-04-14 16:04:00,1.61511,1.61533,1.6148,1.6148,36600000.0
2008-04-14 16:05:00,1.61474,1.61523,1.61474,1.61523,22000000.0
2008-04-14 16:06:00,1.6154,1.61553,1.61516,1.61516,54000001.0
2008-04-14 16:07:00,1.61505,1.61554,1.61505,1.61546,33400000.0
2008-04-14 16:08:00,1.6157,1.6171,1.61569,1.61691,31600000.0
2008-04-14 16:09:00,1.61678,1.61704,1.61653,1.61665,43400000.0
2008-04-14 16:10:00,1.61659,1.61668,1.61649,1.61668,42400000.0
2008-04-14 16:11:00,1.61641,1.61691,1.61641,1.61682,28400000.0
2008-04-14 16:12:00,1.61691,1.61777,1.61691,1.61777,39700000.0
2008-04-14 16:13:00,1.61797,1.61797,1.61772,1.61773,25800000.0
2008-04-14 16:14:00,1.61758,1.61758,1.61735,1.61749,25900000.0
2008-04-14 16:15:00,1.61722,1.61736,1.61714,1.61715,37000000.0
2008-04-14 16:16:00,1.61714,1.61715,1.61688,1.61705,33300000.0
2008-04-14 16:17:00,1.61688,1.61692,1.61645,1.61649,42600000.0
2008-04-14 16:18:00,1.61652,1.61652,1.61612,1.61615,38200000.0
2008-04-14 16:19:00,1.61665,1.61665,1.6156,1.6156,36200000.0
2008-04-14 16:20:00,1.61531,1.61581,1.61526,1.61566,59400000.0
2008-04-14 16:21:00,1.61572,1.61603,1.61572,1.61603,53500000.0
2008-04-14 16:22:00,1.61599,1.61599,1.61561,1.61567,44800000.0
2008-04-14 16:23:00,1.61602,1.61637,1.61584,1.61637,29400000.0
2008-04-14 16:24:00,1.61675,1.61702,1.61675,1.61688,31300000.0
2008-04-14 16:25:00,1.61714,1.61714,1.61617,1.61626,21000000.0
2008-04-14 16:26:00,1.61669,1.61695,1.6165,1.6165,56600000.0
2008-04-14 16:27:00,1.6165,1.61691,1.61641,1.61674,33400000.0
2008-04-14 16:28:00,1.61703,1.61703,1.61675,1.61685,48400000.0
2008-04-14 16:29:00,1.61711,1.61742,1.61711,1.61742,37800000.0
2008-04-14 16:30:00,1.6174,1.61757,1.61729,1.61743,67700000.0
2008-04-14 16:31:00,1.61729,1.61729,1.61636,1.6169,39500000.0
2008-04-14 16:32:00,1.6172,1.61742,1.61688,1.61713,41100000.0
2008-04-14 16:33:00,1.61708,1.61708,1.6168,1.6169,32200000.0
2008-04-14 16:34:00,1.61691,1.61717,1.61661,1.61713,74300001.0
2008-04-14 16:35:00,1.61702,1.61736,1.61692,1.61736,30600000.0
2008-04-14 16:36:00,1.61745,1.61758,1.61719,1.61742,29000000.0
2008-04-14 16:37:00,1.61758,1.61761,1.61734,1.61758,45400000.0
2008-04-14 16:38:00,1.6176,1.61782,1.61752,1.61782,29000000.0
2008-04-14 16:39:00,1.61821,1.61844,1.61809,1.61829,33000000.0
2008-04-14 16:40:00,1.61846,1.61867,1.61816,1.61867,49200000.0
2008-04-14 16:41:00,1.61877,1.61882,1.61818,1.61829,37600000.0
2008-04-14 16:42:00,1.61786,1.61797,1.61726,1.61726,39800000.0
2008-04-14 16:43:00,1.61699,1.61699,1.61646,1.61677,69400001.0
2008-04-14 16:44:00,1.61667,1.61696,1.6166,1.6168,53000000.0
2008-04-14 16:45:00,1.61661,1.61685,1.61636,1.61645,43200000.0
2008-04-14 16:46:00,1.61655,1.61708,1.61655,1.61708,53700000.0
2008-04-14 16:47:00,1.61708,1.61711,1.61684,1.61705,38300000.0
2008-04-14 16:48:00,1.61715,1.61715,1.61654,1.61679,41900000.0
2008-04-14 16:49:00,1.61687,1.61702,1.61667,1.61689,42800000.0
2008-04-14 16:50:00,1.61696,1.61729,1.61696,1.61711,53800001.0
2008-04-14 16:51:00,1.61754,1.618,1.61754,1.61794,28200000.0
2008-04-14 16:52:00,1.61786,1.61806,1.6175,1.61756,40800000.0
2008-04-14 16:53:00,1.61764,1.61771,1.61727,1.61754,54000000.0
2008-04-14 16:54:00,1.61749,1.6177,1.61737,1.6177,28200000.0
2008-04-14 16:55:00,1.61785,1.61785,1.61755,1.61781,34200001.0
2008-04-14 16:56:00,1.61777,1.61777,1.61723,1.61723,37000000.0
2008-04-14 16:57:00,1.61675,1.61675,1.61617,1.61617,29400000.0
2008-04-14 16:58:00,1.61566,1.61593,1.61516,1.61516,32400000.0
2008-04-14 16:59:00,1.61502,1.61593,1.61502,1.61593,33600000.0
2008-04-14 17:00:00,1.61639,1.61639,1.616,1.61608,38800000.0
2008-04-14 17:01:00,1.616,1.61627,1.61558,1.61573,60600000.0
2008-04-14 17:02:00,1.61569,1.61588,1.61562,1.6158,16200000.0
2008-04-14 17:03:00,1.61581,1.61581,1.61562,1.6157,46300000.0
2008-04-14 17:04:00,1.61557,1.61574,1.61545,1.61572,30400000.0
2008-04-14 17:05:00,1.6157,1.61578,1.6152,1.61578,33000000.0
2008-04-14 17:06:00,1.61552,1.61553,1.61463,1.61463,55700000.0
2008-04-14 17:07:00,1.61434,1.61434,1.61343,1.61378,38100000.0
2008-04-14 17:08:00,1.61364,1.61421,1.61364,1.61404,54600000.0
2008-04-14 17:09:00,1.61387,1.61398,1.61322,1.61322,50800001.0
2008-04-14 17:10:00,1.61312,1.61327,1.61292,1.61296,30200000.0
2008-04-14 17:11:00,1.61296,1.61296,1.61252,1.61276,34200000.0
2008-04-14 17:12:00,1.61274,1.61297,1.61268,1.61272,35000000.0
2008-04-14 17:13:00,1.61225,1.61225,1.61116,1.61146,40200000.0
2008-04-14 17:14:00,1.61136,1.61199,1.61125,1.61199,42400000.0
2008-04-14 17:15:00,1.61246,1.61263,1.61217,1.61217,27800000.0
2008-04-14 17:16:00,1.61217,1.61268,1.61217,1.61248,39800000.0
2008-04-14 17:17:00,1.61249,1.61284,1.61245,1.61282,40800000.0
2008-04-14 17:18:00,1.61293,1.61293,1.61251,1.61282,55400001.0
2008-04-14 17:19:00,1.61262,1.61348,1.61262,1.61348,29300000.0
2008-04-14 17:20:00,1.61314,1.61359,1.613,1.613,30300000.0
2008-04-14 17:21:00,1.61331,1.61406,1.61331,1.61388,82700001.0
2008-04-14 17:22:00,1.61372,1.61393,1.61365,1.61372,42400000.0
2008-04-14 17:23:00,1.61361,1.61395,1.61361,1.61391,36500000.0
2008-04-14 17:24:00,1.61402,1.6142,1.61392,1.6141,19200000.0
2008-04-14 17:25:00,1.61419,1.61456,1.61409,1.61443,42100000.0
2008-04-14 17:26:00,1.61441,1.61465,1.61427,1.61427,41900000.0
2008-04-14 17:27:00,1.61416,1.61419,1.61389,1.61389,30000000.0
2008-04-14 17:28:00,1.61423,1.61448,1.61423,1.61427,43200000.0
2008-04-14 17:29:00,1.61442,1.61462,1.61418,1.61454,35000000.0
2008-04-14 17:30:00,1.61445,1.61445,1.61391,1.61427,54000000.0
2008-04-14 17:31:00,1.61444,1.61468,1.61444,1.61459,43400000.0
2008-04-14 17:32:00,1.6145,1.61562,1.6145,1.61553,32200000.0
2008-04-14 17:33:00,1.61543,1.61557,1.61535,1.61544,39100000.0
2008-04-14 17:34:00,1.61536,1.61536,1.61491,1.61515,32600000.0
2008-04-14 17:35:00,1.61512,1.61512,1.61483,1.61495,28400000.0
2008-04-14 17:36:00,1.615,1.61513,1.61482,1.61489,40000000.0
2008-04-14 17:37:00,1.61477,1.615,1.61448,1.61496,21400000.0
2008-04-14 17:38:00,1.61474,1.61508,1.61474,1.61485,40200000.0
2008-04-14 17:39:00,1.61527,1.61527,1.61505,1.61519,42600000.0
2008-04-14 17:40:00,1.61503,1.61503,1.6147,1.61484,36200000.0
2008-04-14 17:41:00,1.6149,1.61498,1.61472,1.61495,46800000.0
2008-04-14 17:42:00,1.61491,1.61495,1.61439,1.61463,37600000.0
2008-04-14 17:43:00,1.61458,1.61494,1.61436,1.61494,62000000.0
2008-04-14 17:44:00,1.6149,1.6149,1.61461,1.61461,51700000.0
2008-04-14 17:45:00,1.61471,1.61534,1.61471,1.61528,30000000.0
2008-04-14 17:46:00,1.61522,1.61522,1.61477,1.61502,47000000.0
2008-04-14 17:47:00,1.61519,1.61557,1.61517,1.61535,36000000.0
2008-04-14 17:48:00,1.61551,1.61584,1.61532,1.61584,60200000.0
2008-04-14 17:49:00,1.61594,1.61611,1.61561,1.61607,61200001.0
2008-04-14 17:50:00,1.6165,1.6165,1.61591,1.6161,31300000.0
2008-04-14 17:51:00,1.61594,1.6161,1.61579,1.61594,26600000.0
2008-04-14 17:52:00,1.61592,1.61601,1.61576,1.61586,26200000.0
2008-04-14 17:53:00,1.61587,1.61602,1.61582,1.61595,35000000.0
2008-04-14 17:54:00,1.61565,1.61571,1.61504,1.61547,51600001.0
2008-04-14 17:55:00,1.61549,1.61565,1.61489,1.61565,42600000.0
2008-04-14 17:56:00,1.61541,1.61559,1.61506,1.61506,34200000.0
2008-04-14 17:57:00,1.6148,1.615,1.61451,1.61467,36000000.0
2008-04-14 17:58:00,1.61458,1.61476,1.61451,1.61474,35400000.0
2008-04-14 17:59:00,1.61447,1.61516,1.61447,1.61516,66000001.0
2008-04-14 18:00:00,1.61543,1.61557,1.61526,1.61557,36000000.0
2008-04-14 18:01:00,1.61578,1.61594,1.61546,1.61572,37400000.0
2008-04-14 18:02:00,1.61591,1.61643,1.61591,1.61624,47900000.0
2008-04-14 18:03:00,1.61596,1.6161,1.61557,1.61557,33400000.0
2008-04-14 18:04:00,1.61588,1.61596,1.61572,1.61572,45500001.0
2008-04-14 18:05:00,1.6158,1.61591,1.61564,1.61564,32200001.0
2008-04-14 18:06:00,1.61558,1.61589,1.61545,1.61551,32200000.0
2008-04-14 18:07:00,1.61588,1.61616,1.61558,1.61607,68900001.0
2008-04-14 18:08:00,1.61618,1.61661,1.61588,1.61605,37200000.0
2008-04-14 18:09:00,1.61617,1.61659,1.61617,1.61642,49100000.0
2008-04-14 18:10:00,1.61637,1.61638,1.61619,1.61638,33000000.0
2008-04-14 18:11:00,1.61648,1.61658,1.61617,1.61632,52500000.0
2008-04-14 18:12:00,1.61637,1.61651,1.6162,1.6162,30500000.0
2008-04-14 18:13:00,1.61604,1.61627,1.61577,1.61598,56800000.0
2008-04-14 18:14:00,1.61568,1.61656,1.61568,1.61653,18600000.0
2008-04-14 18:15:00,1.61647,1.61664,1.6163,1.61659,31500000.0
2008-04-14 18:16:00,1.61685,1.61735,1.61685,1.61714,38200000.0
2008-04-14 18:17:00,1.6172,1.61733,1.61713,1.61713,50900000.0
2008-04-14 18:18:00,1.6172,1.61739,1.61715,1.61732,32400000.0
2008-04-14 18:19:00,1.61742,1.618,1.61742,1.61781,36400000.0
2008-04-14 18:20:00,1.61762,1.61762,1.617,1.617,27600000.0
2008-04-14 18:21:00,1.61688,1.61743,1.61672,1.61688,54100000.0
2008-04-14 18:22:00,1.61684,1.61716,1.61669,1.61669,26600000.0
2008-04-14 18:23:00,1.61664,1.61684,1.61664,1.61673,42500000.0
2008-04-14 18:24:00,1.61649,1.61649,1.61583,1.61604,44600000.0
2008-04-14 18:25:00,1.61604,1.61609,1.61561,1.61581,24600000.0
2008-04-14 18:26:00,1.61588,1.61593,1.61574,1.61585,26600000.0
2008-04-14 18:27:00,1.61592,1.61606,1.61572,1.61598,24200000.0
2008-04-14 18:28:00,1.61573,1.6159,1.61571,1.6158,35900000.0
2008-04-14 18:29:00,1.61585,1.61585,1.61562,1.61576,32400000.0
2008-04-14 18:30:00,1.6158,1.6158,1.61558,1.61577,27400000.0
2008-04-14 18:31:00,1.61586,1.61587,1.61556,1.61565,30000000.0
2008-04-14 18:32:00,1.61566,1.61613,1.6156,1.61613,29700000.0
2008-04-14 18:33:00,1.61657,1.61691,1.61651,1.61651,50200000.0
2008-04-14 18:34:00,1.61625,1.61648,1.61624,1.61639,31600000.0
2008-04-14 18:35:00,1.61654,1.61672,1.61628,1.61672,63600000.0
2008-04-14 18:36:00,1.61647,1.61666,1.61622,1.61641,37400000.0
2008-04-14 18:37:00,1.61649,1.61649,1.61608,1.61608,23800000.0
2008-04-14 18:38:00,1.61597,1.61619,1.61582,1.61604,49200000.0
2008-04-14 18:39:00,1.61587,1.61617,1.61579,1.61586,44400001.0
2008-04-14 18:40:00,1.61555,1.61587,1.61555,1.6156,28400000.0
2008-04-14 18:41:00,1.61568,1.61589,1.61568,1.61589,23400000.0
2008-04-14 18:42:00,1.61589,1.61595,1.61568,1.61595,44600000.0
2008-04-14 18:43:00,1.61579,1.61614,1.61577,1.61592,51600000.0
2008-04-14 18:44:00,1.61605,1.61611,1.61588,1.61588,38300000.0
2008-04-14 18:45:00,1.616,1.61637,1.616,1.61621,29000000.0
2008-04-14 18:46:00,1.61637,1.61642,1.61622,1.61622,25600000.0
2008-04-14 18:47:00,1.61618,1.61618,1.61579,1.61581,23200000.0
2008-04-14 18:48:00,1.61566,1.61573,1.61541,1.61548,42200000.0
2008-04-14 18:49:00,1.61543,1.61543,1.61516,1.61521,24800000.0
2008-04-14 18:50:00,1.61519,1.61528,1.61492,1.61502,46200000.0
2008-04-14 18:51:00,1.61477,1.61501,1.61474,1.61479,66100000.0
2008-04-14 18:52:00,1.61449,1.61466,1.61388,1.61388,63100001.0
2008-04-14 18:53:00,1.61395,1.61417,1.61394,1.61398,30600000.0
2008-04-14 18:54:00,1.61412,1.61416,1.61383,1.61396,28700000.0
2008-04-14 18:55:00,1.6139,1.61415,1.61379,1.61415,30800000.0
2008-04-14 18:56:00,1.61392,1.61434,1.61378,1.61378,52100000.0
2008-04-14 18:57:00,1.61419,1.61437,1.61419,1.61419,20000000.0
2008-04-14 18:58:00,1.61416,1.61422,1.61393,1.61393,42300000.0
2008-04-14 18:59:00,1.61393,1.61402,1.61352,1.61398,25400000.0
2008-04-14 19:00:00,1.61395,1.61417,1.61384,1.61402,31700000.0
2008-04-14 19:01:00,1.61429,1.6145,1.6141,1.6145,59300000.0
2008-04-14 19:02:00,1.6143,1.6143,1.61395,1.61428,33500001.0
2008-04-14 19:03:00,1.61421,1.61454,1.61414,1.61454,29600000.0
2008-04-14 19:04:00,1.61443,1.61452,1.61414,1.61435,42600000.0
2008-04-14 19:05:00,1.6143,1.6144,1.61416,1.61429,72300000.0
2008-04-14 19:06:00,1.61433,1.61433,1.61414,1.6143,24500000.0
2008-04-14 19:07:00,1.61422,1.6144,1.61386,1.61434,43800000.0
2008-04-14 19:08:00,1.61426,1.6145,1.61426,1.6143,42400000.0
2008-04-14 19:09:00,1.61419,1.61419,1.61367,1.61367,36400000.0
2008-04-14 19:10:00,1.61369,1.61375,1.61331,1.61331,36200000.0
2008-04-14 19:11:00,1.61365,1.61368,1.61345,1.61364,34200000.0
2008-04-14 19:12:00,1.61332,1.61347,1.61326,1.61347,56600001.0
2008-04-14 19:13:00,1.61341,1.61353,1.61329,1.61348,45000000.0
2008-04-14 19:14:00,1.61307,1.61348,1.61307,1.61348,25600000.0
2008-04-14 19:15:00,1.61335,1.61348,1.61313,1.61348,33700000.0
2008-04-14 19:16:00,1.61324,1.61354,1.61324,1.61348,40500000.0
2008-04-14 19:17:00,1.61365,1.61415,1.61363,1.61415,64600000.0
2008-04-14 19:18:00,1.61428,1.61441,1.61423,1.61432,37600000.0
2008-04-14 19:19:00,1.6144,1.6144,1.61391,1.6142,40500000.0
2008-04-14 19:20:00,1.61394,1.614,1.61362,1.61383,33500000.0
2008-04-14 19:21:00,1.61341,1.61366,1.61302,1.6131,23600000.0
2008-04-14 19:22:00,1.61336,1.61354,1.61317,1.61338,25000000.0
2008-04-14 19:23:00,1.61309,1.61321,1.61281,1.61321,31200000.0
2008-04-14 19:24:00,1.6132,1.61327,1.61301,1.61319,41200000.0
2008-04-14 19:25:00,1.61324,1.61346,1.61311,1.61346,44200001.0
2008-04-14 19:26:00,1.61327,1.61351,1.61304,1.61323,35400000.0
2008-04-14 19:27:00,1.61309,1.61332,1.61284,1.61327,38500000.0
2008-04-14 19:28:00,1.6133,1.6133,1.61293,1.613,30400000.0
2008-04-14 19:29:00,1.61288,1.613,1.61258,1.61294,32600000.0
2008-04-14 19:30:00,1.61313,1.61322,1.61309,1.61309,30000000.0
2008-04-14 19:31:00,1.61324,1.61356,1.61324,1.61355,46000000.0
2008-04-14 19:32:00,1.61355,1.61374,1.6134,1.61371,34200000.0
2008-04-14 19:33:00,1.61387,1.61394,1.61368,1.61384,38300000.0
2008-04-14 19:34:00,1.6137,1.61403,1.6137,1.61385,47000000.0
2008-04-14 19:35:00,1.61389,1.61405,1.6136,1.61405,28300000.0
2008-04-14 19:36:00,1.61388,1.61405,1.6138,1.61399,27600000.0
2008-04-14 19:37:00,1.61406,1.61406,1.61362,1.61362,25800000.0
2008-04-14 19:38:00,1.61365,1.61401,1.61365,1.61385,27800000.0
2008-04-14 19:39:00,1.61407,1.61412,1.61389,1.61412,31500000.0
2008-04-14 19:40:00,1.61417,1.61421,1.61401,1.61419,48000000.0
2008-04-14 19:41:00,1.61419,1.61419,1.61358,1.61358,29400000.0
2008-04-14 19:42:00,1.61349,1.61381,1.61349,1.61381,43400000.0
2008-04-14 19:43:00,1.61368,1.61368,1.61328,1.61359,33000000.0
2008-04-14 19:44:00,1.61351,1.61351,1.61329,1.61348,39800000.0
2008-04-14 19:45:00,1.61337,1.61348,1.61314,1.61314,46400001.0
2008-04-14 19:46:00,1.61302,1.61331,1.61276,1.61276,26800000.0
2008-04-14 19:47:00,1.6131,1.61355,1.613,1.61355,29200000.0
2008-04-14 19:48:00,1.61386,1.61386,1.61372,1.61372,29000000.0
2008-04-14 19:49:00,1.61374,1.61381,1.61358,1.61381,58900000.0
2008-04-14 19:50:00,1.61381,1.61381,1.61346,1.61362,44400000.0
2008-04-14 19:51:00,1.61332,1.61332,1.61306,1.61309,42000000.0
2008-04-14 19:52:00,1.61328,1.6133,1.61307,1.61318,21700000.0
2008-04-14 19:53:00,1.61317,1.61329,1.61291,1.61311,51600000.0
2008-04-14 19:54:00,1.61318,1.61326,1.61318,1.61321,73499999.0
2008-04-14 19:55:00,1.61319,1.61333,1.61318,1.61318,22900000.0
2008-04-14 19:56:00,1.61356,1.61373,1.61349,1.61371,51600000.0
2008-04-14 19:57:00,1.61376,1.61393,1.61369,1.61381,28200000.0
2008-04-14 19:58:00,1.61369,1.61384,1.61369,1.61369,26200000.0
2008-04-14 19:59:00,1.61377,1.61389,1.61371,1.61371,27400000.0
2008-04-14 20:00:00,1.61368,1.61372,1.61344,1.61344,32700000.0
2008-04-14 20:01:00,1.61396,1.61407,1.61383,1.61383,48200000.0
2008-04-14 20:02:00,1.61392,1.61392,1.61371,1.61381,65800000.0
2008-04-14 20:03:00,1.61391,1.61391,1.61361,1.61363,25600000.0
2008-04-14 20:04:00,1.61369,1.61388,1.61349,1.6138,79900000.0
2008-04-14 20:05:00,1.61356,1.61388,1.61356,1.61366,37600000.0
2008-04-14 20:06:00,1.61377,1.61401,1.61362,1.61366,31200000.0
2008-04-14 20:07:00,1.61357,1.61394,1.61357,1.61392,35200000.0
2008-04-14 20:08:00,1.61401,1.61408,1.61367,1.61408,25600000.0
2008-04-14 20:09:00,1.61418,1.61424,1.61414,1.61418,28800000.0
2008-04-14 20:10:00,1.61366,1.61415,1.61366,1.61415,43400000.0
2008-04-14 20:11:00,1.61394,1.61413,1.61375,1.61413,25800000.0
2008-04-14 20:12:00,1.61434,1.61434,1.61391,1.61429,38600000.0
2008-04-14 20:13:00,1.61424,1.61424,1.61351,1.61373,28600000.0
2008-04-14 20:14:00,1.61353,1.61367,1.61302,1.61367,35400000.0
2008-04-14 20:15:00,1.61362,1.61362,1.6134,1.61357,36200000.0
2008-04-14 20:16:00,1.61352,1.61352,1.61304,1.61321,37200000.0
2008-04-14 20:17:00,1.61328,1.61333,1.61291,1.61317,47000000.0
2008-04-14 20:18:00,1.61328,1.61334,1.61311,1.61316,42200000.0
2008-04-14 20:19:00,1.61329,1.6134,1.61318,1.61331,48900000.0
2008-04-14 20:20:00,1.6135,1.6135,1.61319,1.61319,20900000.0
2008-04-14 20:21:00,1.61339,1.61339,1.61314,1.61314,47600000.0
2008-04-14 20:22:00,1.61298,1.61303,1.61279,1.61299,38700000.0
2008-04-14 20:23:00,1.61311,1.61324,1.61288,1.6131,70900000.0
2008-04-14 20:24:00,1.61314,1.61314,1.6128,1.6128,25400000.0
2008-04-14 20:25:00,1.61304,1.61304,1.6127,1.6127,53000000.0
2008-04-14 20:26:00,1.61224,1.61263,1.61224,1.61256,46800000.0
2008-04-14 20:27:00,1.61274,1.61284,1.6123,1.61259,49000000.0
2008-04-14 20:28:00,1.61281,1.61302,1.61272,1.61272,26000000.0
2008-04-14 20:29:00,1.61278,1.61281,1.61226,1.61278,50300000.0
2008-04-14 20:30:00,1.61284,1.61288,1.6127,1.61288,30800000.0
2008-04-14 20:31:00,1.61283,1.61302,1.61256,1.61283,48800000.0
2008-04-14 20:32:00,1.61279,1.61304,1.61251,1.61304,35200000.0
2008-04-14 20:33:00,1.61297,1.61298,1.61278,1.61283,21800000.0
2008-04-14 20:34:00,1.61279,1.61298,1.61274,1.61277,70500001.0
2008-04-14 20:35:00,1.61218,1.61232,1.61207,1.61209,28000000.0
2008-04-14 20:36:00,1.61202,1.61215,1.6117,1.61184,51600000.0
2008-04-14 20:37:00,1.61193,1.61207,1.6118,1.61206,47400000.0
2008-04-14 20:38:00,1.6121,1.61216,1.6118,1.6118,25400000.0
2008-04-14 20:39:00,1.61156,1.61187,1.61137,1.61137,40400000.0
2008-04-14 20:40:00,1.61147,1.61165,1.61133,1.61147,28200000.0
2008-04-14 20:41:00,1.61145,1.61167,1.61139,1.61164,44200000.0
2008-04-14 20:42:00,1.61153,1.61163,1.61127,1.61153,31200000.0
2008-04-14 20:43:00,1.61153,1.61153,1.61115,1.61115,40000000.0
2008-04-14 20:44:00,1.6114,1.61147,1.61096,1.61147,44900000.0
2008-04-14 20:45:00,1.61145,1.61152,1.61113,1.61134,41900000.0
2008-04-14 20:46:00,1.61116,1.61116,1.61056,1.61084,40000000.0
2008-04-14 20:47:00,1.61069,1.61117,1.61069,1.61101,36200000.0
2008-04-14 20:48:00,1.61072,1.61097,1.61066,1.61081,43200000.0
2008-04-14 20:49:00,1.61075,1.61106,1.61075,1.61096,25800000.0
2008-04-14 20:50:00,1.61078,1.61097,1.61066,1.61097,30200000.0
2008-04-14 20:51:00,1.61097,1.61122,1.61093,1.611,25800000.0
2008-04-14 20:52:00,1.611,1.61104,1.6109,1.6109,26800000.0
2008-04-14 20:53:00,1.61079,1.61079,1.61031,1.61031,39800000.0
2008-04-14 20:54:00,1.61013,1.61053,1.61013,1.61051,49200000.0
2008-04-14 20:55:00,1.61069,1.61118,1.61069,1.61116,38800000.0
2008-04-14 20:56:00,1.61114,1.61136,1.61101,1.6112,20800000.0
2008-04-14 20:57:00,1.61103,1.61142,1.61103,1.61126,51500000.0
2008-04-14 20:58:00,1.61159,1.61208,1.61159,1.61161,37200000.0
2008-04-14 20:59:00,1.61163,1.61189,1.61158,1.61185,39500000.0
2008-04-14 21:00:00,1.61167,1.61191,1.61088,1.61103,32000000.0
2008-04-14 21:01:00,1.61133,1.61133,1.6104,1.6104,38200000.0
2008-04-14 21:02:00,1.61089,1.61112,1.61049,1.61101,53900000.0
2008-04-14 21:03:00,1.61105,1.61146,1.61105,1.61125,35700001.0
2008-04-14 21:04:00,1.61112,1.61112,1.61065,1.61081,41600001.0
2008-04-14 21:05:00,1.61051,1.61078,1.61051,1.61058,32200000.0
2008-04-14 21:06:00,1.61077,1.6108,1.61058,1.61074,30400000.0
2008-04-14 21:07:00,1.61089,1.61102,1.61065,1.61102,43600001.0
2008-04-14 21:08:00,1.61104,1.61123,1.61078,1.61123,42400000.0
2008-04-14 21:09:00,1.61114,1.61135,1.61109,1.61134,35200000.0
2008-04-14 21:10:00,1.61137,1.61137,1.61091,1.61098,36200000.0
2008-04-14 21:11:00,1.61106,1.61135,1.61088,1.61109,39200000.0
2008-04-14 21:12:00,1.61128,1.61151,1.61123,1.61148,68800000.0
2008-04-14 21:13:00,1.61129,1.61141,1.61122,1.6113,39000000.0
2008-04-14 21:14:00,1.61118,1.61144,1.61109,1.61121,58700000.0
2008-04-14 21:15:00,1.61128,1.61146,1.61125,1.61132,44000000.0
2008-04-14 21:16:00,1.61116,1.61139,1.61094,1.61139,27600000.0
2008-04-14 21:17:00,1.61142,1.6117,1.61124,1.61124,55000000.0
2008-04-14 21:18:00,1.61177,1.61177,1.61103,1.61135,28200000.0
2008-04-14 21:19:00,1.61141,1.61157,1.61124,1.61124,40000000.0
2008-04-14 21:20:00,1.61153,1.6116,1.61128,1.61141,27800000.0
2008-04-14 21:21:00,1.61139,1.61168,1.61139,1.61157,21500000.0
2008-04-14 21:22:00,1.61108,1.61167,1.61108,1.61138,38000000.0
2008-04-14 21:23:00,1.61135,1.61159,1.61103,1.61103,45400000.0
2008-04-14 21:24:00,1.61128,1.61163,1.61118,1.61132,61300001.0
2008-04-14 21:25:00,1.61144,1.61165,1.61111,1.61138,33800000.0
2008-04-14 21:26:00,1.6114,1.61147,1.61105,1.61119,35000000.0
2008-04-14 21:27:00,1.61137,1.61149,1.61127,1.61145,26400000.0
2008-04-14 21:28:00,1.61139,1.61149,1.61138,1.61147,28000000.0
2008-04-14 21:29:00,1.61162,1.61181,1.61155,1.6116,29000000.0
2008-04-14 21:30:00,1.61141,1.61169,1.61141,1.61169,37200000.0
2008-04-14 21:31:00,1.61174,1.61174,1.61158,1.61168,27000000.0
2008-04-14 21:32:00,1.61182,1.61185,1.61169,1.61173,25400000.0
2008-04-14 21:33:00,1.61171,1.61171,1.61119,1.61132,30000000.0
2008-04-14 21:34:00,1.61134,1.6116,1.61134,1.61156,25600000.0
2008-04-14 21:35:00,1.61171,1.61176,1.61143,1.61174,28800000.0
2008-04-14 21:36:00,1.61173,1.61177,1.61136,1.61169,38800000.0
2008-04-14 21:37:00,1.61158,1.61158,1.61133,1.61139,33000000.0
2008-04-14 21:38:00,1.61139,1.61139,1.61117,1.61119,29000000.0
2008-04-14 21:39:00,1.61097,1.61113,1.61084,1.61084,39800000.0
2008-04-14 21:40:00,1.61085,1.61104,1.61085,1.61104,35600000.0
2008-04-14 21:41:00,1.61069,1.61069,1.61036,1.61039,47100000.0
2008-04-14 21:42:00,1.61054,1.6107,1.61031,1.61031,41400000.0
2008-04-14 21:43:00,1.61055,1.61062,1.61036,1.61062,32800000.0
2008-04-14 21:44:00,1.61056,1.61092,1.61045,1.61073,21000000.0
2008-04-14 21:45:00,1.61083,1.6109,1.61056,1.61085,53400000.0
2008-04-14 21:46:00,1.61074,1.61086,1.61056,1.61063,38800000.0
2008-04-14 21:47:00,1.6107,1.61097,1.6107,1.61082,27400000.0
2008-04-14 21:48:00,1.61081,1.61124,1.61081,1.61104,61200000.0
2008-04-14 21:49:00,1.61109,1.61112,1.61099,1.61112,27600000.0
2008-04-14 21:50:00,1.61098,1.6111,1.61095,1.61098,27800000.0
2008-04-14 21:51:00,1.61117,1.61138,1.61115,1.61128,81900000.0
2008-04-14 21:52:00,1.61114,1.61134,1.61105,1.61123,43800000.0
2008-04-14 21:53:00,1.61121,1.61123,1.6111,1.6111,32600000.0
2008-04-14 21:54:00,1.6111,1.61136,1.61087,1.61112,69100000.0
2008-04-14 21:55:00,1.61123,1.6114,1.61092,1.6114,52600000.0
2008-04-14 21:56:00,1.61134,1.6115,1.61129,1.61142,40600000.0
2008-04-14 21:57:00,1.61149,1.6115,1.61115,1.61135,36400000.0
2008-04-14 21:58:00,1.61134,1.6114,1.61116,1.6112,28900000.0
2008-04-14 21:59:00,1.6113,1.61163,1.61116,1.61147,39000000.0
2008-04-14 22:00:00,1.61172,1.61188,1.61167,1.61178,49400000.0
2008-04-14 22:01:00,1.61154,1.61171,1.61144,1.61158,45700000.0
2008-04-14 22:02:00,1.61156,1.61165,1.61145,1.61145,27600000.0
2008-04-14 22:03:00,1.61134,1.61172,1.61134,1.61172,37600000.0
2008-04-14 22:04:00,1.61173,1.61175,1.61148,1.61148,40800000.0
2008-04-14 22:05:00,1.61152,1.61157,1.61135,1.61157,51600000.0
2008-04-14 22:06:00,1.61168,1.6118,1.61136,1.61136,41200000.0
2008-04-14 22:07:00,1.61173,1.61225,1.61173,1.61193,28200000.0
2008-04-14 22:08:00,1.61166,1.61228,1.61166,1.61228,25600000.0
2008-04-14 22:09:00,1.61217,1.61217,1.61175,1.61192,36800000.0
2008-04-14 22:10:00,1.61204,1.61242,1.61204,1.61238,66100000.0
2008-04-14 22:11:00,1.61232,1.61253,1.61223,1.61228,22600000.0
2008-04-14 22:12:00,1.61235,1.61247,1.61212,1.61219,37400000.0
2008-04-14 22:13:00,1.61211,1.61221,1.61211,1.61216,26000000.0
2008-04-14 22:14:00,1.612,1.61232,1.61193,1.61193,52500000.0
2008-04-14 22:15:00,1.61194,1.61194,1.61166,1.61175,48000000.0
2008-04-14 22:16:00,1.61169,1.61178,1.6114,1.6114,40000000.0
2008-04-14 22:17:00,1.61174,1.61191,1.61164,1.6117,20800000.0
2008-04-14 22:18:00,1.61167,1.61167,1.61114,1.61148,36000000.0
2008-04-14 22:19:00,1.61166,1.61185,1.61147,1.61147,25800000.0
2008-04-14 22:20:00,1.6119,1.61207,1.61163,1.61171,37000000.0
2008-04-14 22:21:00,1.61162,1.61185,1.61138,1.61163,50900000.0
2008-04-14 22:22:00,1.61162,1.6117,1.6113,1.61147,63500000.0
2008-04-14 22:23:00,1.61125,1.61125,1.61087,1.61087,21000000.0
2008-04-14 22:24:00,1.61117,1.61138,1.61093,1.61126,32800000.0
2008-04-14 22:25:00,1.61118,1.61175,1.61112,1.61169,27800000.0
2008-04-14 22:26:00,1.61139,1.61139,1.61115,1.61123,43700000.0
2008-04-14 22:27:00,1.61071,1.61123,1.61071,1.61104,42400000.0
2008-04-14 22:28:00,1.61096,1.61146,1.61096,1.61134,69799999.0
2008-04-14 22:29:00,1.61153,1.61161,1.61127,1.61138,33600000.0
2008-04-14 22:30:00,1.61138,1.61141,1.61125,1.61125,37400000.0
2008-04-14 22:31:00,1.61078,1.61147,1.61078,1.6111,31800000.0
2008-04-14 22:32:00,1.61095,1.61133,1.61095,1.61133,22100000.0
2008-04-14 22:33:00,1.61128,1.61143,1.61128,1.61138,30800000.0
2008-04-14 22:34:00,1.61133,1.61141,1.61102,1.61115,45900000.0
2008-04-14 22:35:00,1.61126,1.61134,1.61114,1.61114,38000000.0
2008-04-14 22:36:00,1.61118,1.61118,1.61045,1.61045,44000000.0
2008-04-14 22:37:00,1.61104,1.61115,1.611,1.61113,52800000.0
2008-04-14 22:38:00,1.61078,1.61105,1.61078,1.61099,33400001.0
2008-04-14 22:39:00,1.6109,1.61093,1.61067,1.61083,35200000.0
2008-04-14 22:40:00,1.61098,1.61109,1.6106,1.6106,45600000.0
2008-04-14 22:41:00,1.61086,1.61109,1.61086,1.61102,32200000.0
2008-04-14 22:42:00,1.61092,1.61104,1.61082,1.61092,28300000.0
2008-04-14 22:43:00,1.61112,1.61153,1.61112,1.61142,32800000.0
2008-04-14 22:44:00,1.61133,1.61157,1.61118,1.61141,62000000.0
2008-04-14 22:45:00,1.61145,1.61153,1.61129,1.61153,30200000.0
2008-04-14 22:46:00,1.6114,1.61163,1.61137,1.61146,30600000.0
2008-04-14 22:47:00,1.6113,1.61148,1.61126,1.61148,46100000.0
2008-04-14 22:48:00,1.61131,1.61165,1.61131,1.61165,37600000.0
2008-04-14 22:49:00,1.61159,1.61174,1.61133,1.61156,17000000.0
2008-04-14 22:50:00,1.61145,1.61163,1.61132,1.61158,44100000.0
2008-04-14 22:51:00,1.61167,1.61176,1.61154,1.61158,32800000.0
2008-04-14 22:52:00,1.61176,1.61203,1.61166,1.61203,35400000.0
2008-04-14 22:53:00,1.61211,1.61214,1.61191,1.61213,30100000.0
2008-04-14 22:54:00,1.61225,1.61233,1.61204,1.61204,30800000.0
2008-04-14 22:55:00,1.61212,1.61212,1.6118,1.61194,35200000.0
2008-04-14 22:56:00,1.61242,1.61242,1.61213,1.61219,32800000.0
2008-04-14 22:57:00,1.61245,1.61336,1.61245,1.61312,44400000.0
2008-04-14 22:58:00,1.61298,1.61298,1.61218,1.61218,27200000.0
2008-04-14 22:59:00,1.61225,1.6123,1.61202,1.61206,46600000.0
2008-04-14 23:00:00,1.61185,1.61211,1.61175,1.61175,27000000.0
2008-04-14 23:01:00,1.61188,1.61188,1.61156,1.61175,32100000.0
2008-04-14 23:02:00,1.61169,1.61169,1.61152,1.61152,33700000.0
2008-04-14 23:03:00,1.61164,1.61181,1.6111,1.6111,55800000.0
2008-04-14 23:04:00,1.61114,1.61162,1.61114,1.61162,45200000.0
2008-04-14 23:05:00,1.61165,1.61177,1.61162,1.61177,35600000.0
2008-04-14 23:06:00,1.61153,1.61164,1.61146,1.61149,39800000.0
2008-04-14 23:07:00,1.61132,1.61132,1.6111,1.61116,17800000.0
2008-04-14 23:08:00,1.61132,1.61136,1.61112,1.6112,39000000.0
2008-04-14 23:09:00,1.61127,1.61161,1.61125,1.61135,20400000.0
2008-04-14 23:10:00,1.61149,1.61185,1.61149,1.6118,27200000.0
2008-04-14 23:11:00,1.61261,1.61273,1.61253,1.61264,42900000.0
2008-04-14 23:12:00,1.61245,1.61247,1.61232,1.61232,28200000.0
2008-04-14 23:13:00,1.61179,1.61283,1.61179,1.61259,35200000.0
2008-04-14 23:14:00,1.6127,1.61272,1.61255,1.61269,35900000.0
2008-04-14 23:15:00,1.61275,1.61281,1.61216,1.61275,44400000.0
2008-04-14 23:16:00,1.61281,1.61289,1.61269,1.61275,28700000.0
2008-04-14 23:17:00,1.61282,1.61286,1.61266,1.61281,49100000.0
2008-04-14 23:18:00,1.61302,1.61309,1.61255,1.61283,35800000.0
2008-04-14 23:19:00,1.61307,1.6132,1.61304,1.61317,22400000.0
2008-04-14 23:20:00,1.61328,1.61328,1.61273,1.61308,51200001.0
2008-04-14 23:21:00,1.61323,1.61323,1.61289,1.61292,52700000.0
2008-04-14 23:22:00,1.61304,1.6132,1.61283,1.6132,21200000.0
2008-04-14 23:23:00,1.61316,1.61354,1.61316,1.61354,32800000.0
2008-04-14 23:24:00,1.61347,1.61347,1.61317,1.61317,29600000.0
2008-04-14 23:25:00,1.61345,1.61359,1.61344,1.61351,39800000.0
2008-04-14 23:26:00,1.61356,1.61376,1.61338,1.61376,37400000.0
2008-04-14 23:27:00,1.61361,1.61377,1.61353,1.61353,35000000.0
2008-04-14 23:28:00,1.61335,1.61345,1.61312,1.61312,45500000.0
2008-04-14 23:29:00,1.61337,1.61356,1.61309,1.61324,59500000.0
2008-04-14 23:30:00,1.61348,1.61355,1.61323,1.61347,58800000.0
2008-04-14 23:31:00,1.61362,1.61365,1.61317,1.61358,14800000.0
2008-04-14 23:32:00,1.61338,1.61371,1.61338,1.61362,37000001.0
2008-04-14 23:33:00,1.61343,1.61356,1.61338,1.61345,53700001.0
2008-04-14 23:34:00,1.61337,1.6136,1.61337,1.61354,46500000.0
2008-04-14 23:35:00,1.61338,1.61338,1.6132,1.6132,35400000.0
2008-04-14 23:36:00,1.61331,1.61342,1.61318,1.61318,22000000.0
2008-04-14 23:37:00,1.61343,1.61343,1.61328,1.61338,20800000.0
2008-04-14 23:38:00,1.61336,1.61346,1.61327,1.61346,42400000.0
2008-04-14 23:39:00,1.61329,1.6134,1.61323,1.61329,40400000.0
2008-04-14 23:40:00,1.61344,1.61344,1.61295,1.61295,34800001.0
2008-04-14 23:41:00,1.61291,1.61291,1.61242,1.61242,28600000.0
2008-04-14 23:42:00,1.61316,1.61322,1.61288,1.61288,33500000.0
2008-04-14 23:43:00,1.61289,1.61297,1.61247,1.6129,32700000.0
2008-04-14 23:44:00,1.61288,1.61311,1.61288,1.61305,30400000.0
2008-04-14 23:45:00,1.613,1.61307,1.61262,1.61293,43400000.0
2008-04-14 23:46:00,1.61318,1.61318,1.61248,1.6129,27800000.0
2008-04-14 23:47:00,1.6129,1.6129,1.6127,1.6129,23800000.0
2008-04-14 23:48:00,1.61284,1.61284,1.61259,1.61279,28600000.0
2008-04-14 23:49:00,1.613,1.61303,1.61265,1.61285,25600000.0
2008-04-14 23:50:00,1.61288,1.61298,1.61263,1.61283,31000000.0
2008-04-14 23:51:00,1.61302,1.61311,1.6128,1.61293,47700000.0
2008-04-14 23:52:00,1.61293,1.61293,1.61251,1.61279,35900001.0
2008-04-14 23:53:00,1.61279,1.61279,1.61236,1.61258,32600000.0
2008-04-14 23:54:00,1.61239,1.61239,1.61171,1.61171,28000000.0
2008-04-14 23:55:00,1.61225,1.61245,1.61225,1.61245,22200000.0
2008-04-14 23:56:00,1.61244,1.61244,1.61204,1.61217,32000000.0
2008-04-14 23:57:00,1.61219,1.61231,1.61217,1.61227,85500000.0
2008-04-14 23:58:00,1.61211,1.61218,1.61179,1.61208,36200000.0
2008-04-14 23:59:00,1.61201,1.61201,1.61172,1.61181,41800000.0
2008-04-15 00:00:00,1.61197,1.61221,1.61192,1.61205,40500000.0
2008-04-15 00:01:00,1.61191,1.6122,1.61191,1.61201,43000000.0
2008-04-15 00:02:00,1.61184,1.61187,1.61137,1.6117,35000000.0
2008-04-15 00:03:00,1.61162,1.61169,1.61151,1.61158,41800000.0
2008-04-15 00:04:00,1.61167,1.61217,1.61167,1.61217,32800000.0
2008-04-15 00:05:00,1.61224,1.61224,1.61199,1.61213,33600000.0
2008-04-15 00:06:00,1.61216,1.61249,1.61216,1.61242,29200000.0
2008-04-15 00:07:00,1.61245,1.61251,1.61219,1.61229,49600000.0
2008-04-15 00:08:00,1.61234,1.61245,1.6122,1.61243,50100000.0
2008-04-15 00:09:00,1.61232,1.61257,1.61226,1.61241,90100000.0
2008-04-15 00:10:00,1.61225,1.61234,1.61211,1.61222,38900000.0
2008-04-15 00:11:00,1.61223,1.61223,1.61199,1.61199,32600000.0
2008-04-15 00:12:00,1.61232,1.61232,1.61209,1.61209,37600000.0
2008-04-15 00:13:00,1.61215,1.61219,1.61181,1.61218,37000000.0
2008-04-15 00:14:00,1.61218,1.61253,1.61217,1.61253,43600000.0
2008-04-15 00:15:00,1.61232,1.61244,1.61228,1.61228,42100000.0
2008-04-15 00:16:00,1.61248,1.61301,1.61248,1.61301,37000000.0
2008-04-15 00:17:00,1.61292,1.61304,1.61279,1.61283,23200000.0
2008-04-15 00:18:00,1.61285,1.6132,1.61268,1.61268,22800000.0
2008-04-15 00:19:00,1.61265,1.61265,1.61248,1.61249,28700000.0
2008-04-15 00:20:00,1.61229,1.61235,1.61189,1.61224,45500000.0
2008-04-15 00:21:00,1.61212,1.61221,1.61196,1.61221,31200000.0
2008-04-15 00:22:00,1.61226,1.61233,1.61213,1.61213,25800000.0
2008-04-15 00:23:00,1.61218,1.6123,1.61173,1.61213,38800000.0
2008-04-15 00:24:00,1.61228,1.61256,1.61221,1.61256,35800000.0
2008-04-15 00:25:00,1.61248,1.61265,1.61238,1.61253,38800000.0
2008-04-15 00:26:00,1.6125,1.6125,1.61223,1.61225,34800000.0
2008-04-15 00:27:00,1.61224,1.61224,1.61206,1.6121,45100000.0
2008-04-15 00:28:00,1.61204,1.61212,1.61182,1.61195,37000000.0
2008-04-15 00:29:00,1.61176,1.61184,1.61151,1.61174,34400000.0
2008-04-15 00:30:00,1.61181,1.6122,1.61181,1.61216,49400000.0
2008-04-15 00:31:00,1.61215,1.61223,1.61213,1.61213,35200000.0
2008-04-15 00:32:00,1.61209,1.61225,1.61201,1.61201,49800000.0
2008-04-15 00:33:00,1.61214,1.61214,1.61184,1.61204,27000000.0
2008-04-15 00:34:00,1.61242,1.61242,1.61192,1.61205,33000000.0
2008-04-15 00:35:00,1.61221,1.61221,1.61188,1.61202,24400000.0
2008-04-15 00:36:00,1.612,1.61209,1.61194,1.61209,23400000.0
2008-04-15 00:37:00,1.61215,1.61215,1.61185,1.61193,40000000.0
2008-04-15 00:38:00,1.61194,1.61226,1.61194,1.61213,49100000.0
2008-04-15 00:39:00,1.61214,1.61236,1.61202,1.61215,47300000.0
2008-04-15 00:40:00,1.61206,1.61226,1.61192,1.61206,27600000.0
2008-04-15 00:41:00,1.61207,1.6122,1.61181,1.61181,30000000.0
2008-04-15 00:42:00,1.61186,1.61206,1.61184,1.61199,25800000.0
2008-04-15 00:43:00,1.61178,1.61204,1.61151,1.61204,28200000.0
2008-04-15 00:44:00,1.61208,1.61208,1.61195,1.61203,50800000.0
2008-04-15 00:45:00,1.61201,1.61203,1.61184,1.61188,43200000.0
2008-04-15 00:46:00,1.612,1.61217,1.61191,1.61197,30200000.0
2008-04-15 00:47:00,1.61183,1.6119,1.6117,1.6118,32600000.0
2008-04-15 00:48:00,1.61159,1.61196,1.61159,1.61186,20000000.0
2008-04-15 00:49:00,1.61209,1.61209,1.61175,1.61196,41200000.0
2008-04-15 00:50:00,1.61163,1.61209,1.61158,1.61209,24800000.0
2008-04-15 00:51:00,1.61201,1.61205,1.61183,1.61197,40900000.0
2008-04-15 00:52:00,1.61173,1.6119,1.61161,1.61176,35600000.0
2008-04-15 00:53:00,1.61146,1.61169,1.61144,1.61169,67400000.0
2008-04-15 00:54:00,1.61136,1.61182,1.61136,1.61149,26400000.0
2008-04-15 00:55:00,1.61113,1.61162,1.61113,1.61146,29400000.0
2008-04-15 00:56:00,1.61157,1.6118,1.61151,1.6118,40000000.0
2008-04-15 00:57:00,1.61182,1.61193,1.61169,1.61169,25600000.0
2008-04-15 00:58:00,1.61194,1.61194,1.61165,1.61177,37600000.0
2008-04-15 00:59:00,1.61198,1.61209,1.61188,1.61209,42400000.0
2008-04-15 01:00:00,1.61294,1.61357,1.61294,1.61341,36200000.0
2008-04-15 01:01:00,1.61329,1.61334,1.61302,1.61302,39800000.0
2008-04-15 01:02:00,1.61286,1.6129,1.61159,1.61159,42200000.0
2008-04-15 01:03:00,1.6119,1.61223,1.61183,1.61223,29200000.0
2008-04-15 01:04:00,1.61224,1.6124,1.61224,1.6124,43800000.0
2008-04-15 01:05:00,1.61246,1.6127,1.61239,1.61263,32800000.0
2008-04-15 01:06:00,1.61279,1.61285,1.61261,1.61277,50800000.0
2008-04-15 01:07:00,1.6128,1.6128,1.61246,1.61249,24800000.0
2008-04-15 01:08:00,1.61269,1.61292,1.61244,1.61244,28200000.0
2008-04-15 01:09:00,1.61266,1.61271,1.61247,1.61271,30400000.0
2008-04-15 01:10:00,1.61278,1.61304,1.61253,1.61296,36200000.0
2008-04-15 01:11:00,1.61305,1.61314,1.61293,1.61314,30200000.0
2008-04-15 01:12:00,1.61312,1.61327,1.61282,1.61318,24600000.0
2008-04-15 01:13:00,1.61356,1.61356,1.61332,1.61352,47000000.0
2008-04-15 01:14:00,1.61331,1.61346,1.61313,1.61331,36400000.0
2008-04-15 01:15:00,1.61333,1.61333,1.61301,1.61321,24200000.0
2008-04-15 01:16:00,1.61317,1.61336,1.61307,1.61323,30200000.0
2008-04-15 01:17:00,1.61339,1.61339,1.61319,1.61336,35200000.0
2008-04-15 01:18:00,1.61332,1.61332,1.61288,1.61322,41900000.0
2008-04-15 01:19:00,1.61308,1.61321,1.61301,1.61309,48400000.0
2008-04-15 01:20:00,1.61304,1.61305,1.61249,1.61298,21200000.0
2008-04-15 01:21:00,1.61281,1.61312,1.61279,1.61279,30000000.0
2008-04-15 01:22:00,1.61296,1.61313,1.61286,1.61299,33400000.0
2008-04-15 01:23:00,1.61285,1.61299,1.61266,1.61266,40600000.0
2008-04-15 01:24:00,1.613,1.61308,1.61288,1.61303,33900000.0
2008-04-15 01:25:00,1.61308,1.61337,1.61284,1.61324,55400001.0
2008-04-15 01:26:00,1.61316,1.61339,1.61314,1.61329,24600000.0
2008-04-15 01:27:00,1.61331,1.61336,1.61314,1.61333,35000000.0
2008-04-15 01:28:00,1.61317,1.61332,1.61292,1.61325,52200000.0
2008-04-15 01:29:00,1.6133,1.6133,1.61309,1.61313,31400000.0
2008-04-15 01:30:00,1.61323,1.61323,1.61284,1.6131,37600000.0
2008-04-15 01:31:00,1.61301,1.61318,1.61292,1.613,42800000.0
2008-04-15 01:32:00,1.61282,1.61296,1.61271,1.6128,45000000.0
2008-04-15 01:33:00,1.61278,1.61284,1.61262,1.61278,20400000.0
2008-04-15 01:34:00,1.6126,1.61264,1.61211,1.61248,29100000.0
2008-04-15 01:35:00,1.61265,1.61296,1.61241,1.61241,33300000.0
2008-04-15 01:36:00,1.61258,1.61281,1.61258,1.61263,34200000.0
2008-04-15 01:37:00,1.61281,1.61296,1.61252,1.61294,42600000.0
2008-04-15 01:38:00,1.61315,1.61329,1.61306,1.61311,21200000.0
2008-04-15 01:39:00,1.6132,1.61322,1.61298,1.61322,33200000.0
2008-04-15 01:40:00,1.61319,1.61326,1.61314,1.61324,40000000.0
2008-04-15 01:41:00,1.61305,1.61332,1.61299,1.61308,50400000.0
2008-04-15 01:42:00,1.61311,1.61314,1.61285,1.61304,34800000.0
2008-04-15 01:43:00,1.61295,1.61308,1.61274,1.61288,39400000.0
2008-04-15 01:44:00,1.61276,1.61276,1.61228,1.61256,22800000.0
2008-04-15 01:45:00,1.61256,1.61282,1.61245,1.61274,48300000.0
2008-04-15 01:46:00,1.61276,1.61296,1.61275,1.61291,39500000.0
2008-04-15 01:47:00,1.61296,1.61319,1.61288,1.61288,43000000.0
2008-04-15 01:48:00,1.61319,1.61359,1.61313,1.61313,24600000.0
2008-04-15 01:49:00,1.61348,1.61361,1.61298,1.61343,31500000.0
2008-04-15 01:50:00,1.6134,1.61353,1.61305,1.61353,44800000.0
2008-04-15 01:51:00,1.61343,1.61343,1.6132,1.61323,30600000.0
2008-04-15 01:52:00,1.61337,1.61337,1.61284,1.61284,30500000.0
2008-04-15 01:53:00,1.61304,1.61323,1.61298,1.61309,36700000.0
2008-04-15 01:54:00,1.613,1.6133,1.613,1.61318,38200000.0
2008-04-15 01:55:00,1.61325,1.61325,1.61307,1.61307,54400000.0
2008-04-15 01:56:00,1.61316,1.61316,1.61285,1.61311,33000000.0
2008-04-15 01:57:00,1.61307,1.61345,1.61299,1.61344,35000000.0
2008-04-15 01:58:00,1.61351,1.61373,1.61335,1.61337,40800000.0
2008-04-15 01:59:00,1.6136,1.61374,1.61343,1.61343,35500000.0
2008-04-15 02:00:00,1.61313,1.61349,1.61313,1.61349,68400000.0
2008-04-15 02:01:00,1.61352,1.61352,1.61322,1.61322,58600001.0
2008-04-15 02:02:00,1.61318,1.61379,1.61318,1.61348,81000000.0
2008-04-15 02:03:00,1.61321,1.61332,1.61313,1.61315,72300000.0
2008-04-15 02:04:00,1.61305,1.6131,1.61285,1.61285,52600000.0
2008-04-15 02:05:00,1.61289,1.61306,1.61289,1.61302,80600001.0
2008-04-15 02:06:00,1.61323,1.61324,1.6129,1.61324,78200000.0
2008-04-15 02:07:00,1.61337,1.61372,1.61318,1.61342,179600000.0
2008-04-15 02:08:00,1.61352,1.61379,1.61352,1.61379,39300000.0
2008-04-15 02:09:00,1.61405,1.61415,1.61374,1.61401,239599998.0
2008-04-15 02:10:00,1.61384,1.61429,1.61373,1.61381,119600000.0
2008-04-15 02:11:00,1.61366,1.61382,1.61359,1.6137,32300000.0
2008-04-15 02:12:00,1.6137,1.61375,1.61365,1.61371,68100000.0
2008-04-15 02:13:00,1.6136,1.61373,1.6136,1.61366,36400000.0
2008-04-15 02:14:00,1.6136,1.61366,1.61334,1.61347,150800000.0
2008-04-15 02:15:00,1.61368,1.61371,1.61345,1.61357,255400002.0
2008-04-15 02:16:00,1.61357,1.61395,1.61343,1.6135,195600001.0
2008-04-15 02:17:00,1.61354,1.61377,1.61319,1.61356,225200000.0
2008-04-15 02:18:00,1.61373,1.61406,1.61339,1.61378,21600000.0
2008-04-15 02:19:00,1.6138,1.61386,1.61356,1.61372,39000000.0
2008-04-15 02:20:00,1.61407,1.61424,1.61392,1.61394,30800000.0
2008-04-15 02:21:00,1.61399,1.61444,1.61391,1.61444,28200000.0
2008-04-15 02:22:00,1.61418,1.61418,1.61353,1.61383,38500000.0
2008-04-15 02:23:00,1.61429,1.61429,1.61371,1.61371,29000000.0
2008-04-15 02:24:00,1.61368,1.61398,1.61361,1.61398,37400000.0
2008-04-15 02:25:00,1.61403,1.61415,1.61392,1.61404,132200000.0
2008-04-15 02:26:00,1.614,1.61448,1.61391,1.61435,98000000.0
2008-04-15 02:27:00,1.61424,1.61427,1.61396,1.61396,38600000.0
2008-04-15 02:28:00,1.61389,1.61415,1.61389,1.61399,32200000.0
2008-04-15 02:29:00,1.61421,1.61422,1.61382,1.61412,50600000.0
2008-04-15 02:30:00,1.61423,1.61423,1.6139,1.61403,29200000.0
2008-04-15 02:31:00,1.61402,1.61435,1.61394,1.61416,84000000.0
2008-04-15 02:32:00,1.61442,1.61491,1.61442,1.61491,170300000.0
2008-04-15 02:33:00,1.61467,1.61472,1.61451,1.61462,239800001.0
2008-04-15 02:34:00,1.61463,1.61523,1.61463,1.61489,73800000.0
2008-04-15 02:35:00,1.61492,1.61501,1.61456,1.6146,63600000.0
2008-04-15 02:36:00,1.61506,1.61514,1.61429,1.61498,213000001.0
2008-04-15 02:37:00,1.61475,1.61482,1.61472,1.61472,100800000.0
2008-04-15 02:38:00,1.61474,1.61485,1.61472,1.61479,43600000.0
2008-04-15 02:39:00,1.61486,1.6151,1.61486,1.61501,35600000.0
2008-04-15 02:40:00,1.61511,1.61511,1.61492,1.61508,58000000.0
2008-04-15 02:41:00,1.61482,1.61497,1.6148,1.6148,35300000.0
2008-04-15 02:42:00,1.61494,1.61504,1.61494,1.61498,37500000.0
2008-04-15 02:43:00,1.61496,1.61506,1.6149,1.61506,30400000.0
2008-04-15 02:44:00,1.6151,1.61536,1.61484,1.61496,89600000.0
2008-04-15 02:45:00,1.61488,1.61509,1.61481,1.61484,43900000.0
2008-04-15 02:46:00,1.61468,1.61475,1.61453,1.61458,128000000.0
2008-04-15 02:47:00,1.61472,1.61539,1.61472,1.61505,211200000.0
2008-04-15 02:48:00,1.61492,1.61492,1.61467,1.61482,86600000.0
2008-04-15 02:49:00,1.61466,1.6149,1.6144,1.61454,72600001.0
2008-04-15 02:50:00,1.61482,1.61521,1.61447,1.61477,108100000.0
2008-04-15 02:51:00,1.61414,1.61425,1.6137,1.6137,55800000.0
2008-04-15 02:52:00,1.6136,1.61375,1.6136,1.61371,38200000.0
2008-04-15 02:53:00,1.61394,1.61419,1.61384,1.61388,86200000.0
2008-04-15 02:54:00,1.61384,1.6144,1.61373,1.6143,38400000.0
2008-04-15 02:55:00,1.61445,1.61449,1.61409,1.61429,31700000.0
2008-04-15 02:56:00,1.61391,1.61391,1.6138,1.61386,47600000.0
2008-04-15 02:57:00,1.61384,1.61384,1.61378,1.61379,31800000.0
2008-04-15 02:58:00,1.61372,1.6139,1.61342,1.61342,44600000.0
2008-04-15 02:59:00,1.61337,1.61357,1.61337,1.61347,38600000.0
2008-04-15 03:00:00,1.61347,1.61361,1.61342,1.61359,105800000.0
2008-04-15 03:01:00,1.61359,1.61383,1.61359,1.61364,41800000.0
2008-04-15 03:02:00,1.61351,1.61356,1.61345,1.61356,42200000.0
2008-04-15 03:03:00,1.61357,1.61362,1.61354,1.61362,58400000.0
2008-04-15 03:04:00,1.61361,1.61398,1.6134,1.61398,50600000.0
2008-04-15 03:05:00,1.61375,1.6139,1.61374,1.61389,55400001.0
2008-04-15 03:06:00,1.61407,1.61416,1.61392,1.61403,52400000.0
2008-04-15 03:07:00,1.61358,1.61402,1.61349,1.61402,81200000.0
2008-04-15 03:08:00,1.61411,1.61424,1.61363,1.61393,45600000.0
2008-04-15 03:09:00,1.61427,1.61447,1.61402,1.61437,37600000.0
2008-04-15 03:10:00,1.61398,1.61435,1.61398,1.61435,36200000.0
2008-04-15 03:11:00,1.61405,1.61425,1.61405,1.61425,28200000.0
2008-04-15 03:12:00,1.61438,1.61485,1.61437,1.61446,38000000.0
2008-04-15 03:13:00,1.61406,1.61443,1.61402,1.61443,46300000.0
2008-04-15 03:14:00,1.61429,1.61455,1.61404,1.61439,32400000.0
2008-04-15 03:15:00,1.61411,1.61451,1.61411,1.61441,42400000.0
2008-04-15 03:16:00,1.61436,1.61456,1.61411,1.61454,39800000.0
2008-04-15 03:17:00,1.61453,1.61458,1.61406,1.61446,47500000.0
2008-04-15 03:18:00,1.61428,1.61428,1.61391,1.61422,27200000.0
2008-04-15 03:19:00,1.61406,1.61406,1.61345,1.61351,51800000.0
2008-04-15 03:20:00,1.61317,1.61374,1.61317,1.61374,37200000.0
2008-04-15 03:21:00,1.6137,1.6137,1.61365,1.61367,28400000.0
2008-04-15 03:22:00,1.61367,1.6137,1.61358,1.61368,55700000.0
2008-04-15 03:23:00,1.61363,1.61375,1.61362,1.61367,88600000.0
2008-04-15 03:24:00,1.61359,1.61362,1.61356,1.61357,85700000.0
2008-04-15 03:25:00,1.61409,1.61409,1.61376,1.61384,28400000.0
2008-04-15 03:26:00,1.61345,1.6137,1.61345,1.61358,151500000.0
2008-04-15 03:27:00,1.61348,1.61358,1.61337,1.61337,128500001.0
2008-04-15 03:28:00,1.61339,1.61348,1.61339,1.61347,32600000.0
2008-04-15 03:29:00,1.61349,1.61388,1.61349,1.61388,37800000.0
2008-04-15 03:30:00,1.61385,1.61386,1.61366,1.61382,49600000.0
2008-04-15 03:31:00,1.61377,1.61407,1.61377,1.61407,25800000.0
2008-04-15 03:32:00,1.6138,1.6138,1.61362,1.61365,46100000.0
2008-04-15 03:33:00,1.61359,1.61359,1.61323,1.61334,39100000.0
2008-04-15 03:34:00,1.61324,1.61374,1.61324,1.61342,49200000.0
2008-04-15 03:35:00,1.61326,1.61326,1.61296,1.61315,50400000.0
2008-04-15 03:36:00,1.61335,1.6138,1.61327,1.61355,39000000.0
2008-04-15 03:37:00,1.61337,1.61338,1.61304,1.61327,45000000.0
2008-04-15 03:38:00,1.61291,1.61291,1.61267,1.61267,33000000.0
2008-04-15 03:39:00,1.61226,1.61227,1.61211,1.61221,97100000.0
2008-04-15 03:40:00,1.61244,1.6131,1.61244,1.6128,132700000.0
2008-04-15 03:41:00,1.61288,1.61304,1.61274,1.61304,58200000.0
2008-04-15 03:42:00,1.613,1.6131,1.61263,1.61278,79900000.0
2008-04-15 03:43:00,1.61272,1.61276,1.61261,1.61264,38200001.0
2008-04-15 03:44:00,1.61256,1.61269,1.61252,1.61263,38000000.0
2008-04-15 03:45:00,1.61275,1.61319,1.61268,1.61319,19500000.0
2008-04-15 03:46:00,1.61291,1.61291,1.61266,1.61268,53699999.0
2008-04-15 03:47:00,1.61275,1.61297,1.61275,1.61283,40400000.0
2008-04-15 03:48:00,1.61317,1.6132,1.61294,1.61309,25600000.0
2008-04-15 03:49:00,1.61314,1.61314,1.61279,1.61279,38600000.0
2008-04-15 03:50:00,1.6131,1.61316,1.61279,1.61279,96800000.0
2008-04-15 03:51:00,1.61294,1.61305,1.61281,1.61281,58900001.0
2008-04-15 03:52:00,1.61261,1.61261,1.6121,1.61221,85200000.0
2008-04-15 03:53:00,1.61213,1.61228,1.612,1.61221,49400000.0
2008-04-15 03:54:00,1.6122,1.61227,1.6122,1.61227,21200000.0
2008-04-15 03:55:00,1.61227,1.61238,1.61213,1.61233,155200000.0
2008-04-15 03:56:00,1.61226,1.61231,1.61211,1.61214,225600001.0
2008-04-15 03:57:00,1.61213,1.61231,1.61212,1.61224,127500000.0
2008-04-15 03:58:00,1.6123,1.61329,1.61216,1.61275,231200000.0
2008-04-15 03:59:00,1.61265,1.61294,1.61261,1.61284,160100000.0
2008-04-15 04:00:00,1.61286,1.6129,1.61268,1.61274,56400000.0
2008-04-15 04:01:00,1.61273,1.61299,1.61261,1.61291,151700000.0
2008-04-15 04:02:00,1.61307,1.61319,1.61279,1.61279,105800000.0
2008-04-15 04:03:00,1.61261,1.61273,1.61239,1.61242,80700000.0
2008-04-15 04:04:00,1.61249,1.61254,1.61241,1.61248,119500000.0
2008-04-15 04:05:00,1.61249,1.61301,1.61238,1.61296,199300000.0
2008-04-15 04:06:00,1.61251,1.61296,1.61251,1.61268,113100000.0
2008-04-15 04:07:00,1.61274,1.61274,1.61245,1.61248,173000000.0
2008-04-15 04:08:00,1.6125,1.61281,1.6125,1.61269,39200000.0
2008-04-15 04:09:00,1.61262,1.61287,1.61249,1.61274,21400000.0
2008-04-15 04:10:00,1.61274,1.61278,1.61251,1.61275,88400000.0
2008-04-15 04:11:00,1.61272,1.6132,1.61268,1.61296,61900000.0
2008-04-15 04:12:00,1.61282,1.61305,1.61282,1.61285,88200000.0
2008-04-15 04:13:00,1.61266,1.61294,1.61266,1.61286,73400000.0
2008-04-15 04:14:00,1.61299,1.61327,1.61298,1.61327,81400000.0
2008-04-15 04:15:00,1.61324,1.61346,1.61285,1.6133,101600000.0
2008-04-15 04:16:00,1.61321,1.61335,1.61299,1.61304,81600000.0
2008-04-15 04:17:00,1.61289,1.61303,1.61289,1.61299,32200000.0
2008-04-15 04:18:00,1.613,1.61314,1.61293,1.61308,106800000.0
2008-04-15 04:19:00,1.6131,1.61315,1.61304,1.61308,70400000.0
2008-04-15 04:20:00,1.61303,1.61328,1.61296,1.61299,153200001.0
2008-04-15 04:21:00,1.61293,1.61293,1.61267,1.61269,37200000.0
2008-04-15 04:22:00,1.61263,1.61263,1.61253,1.61257,28500000.0
2008-04-15 04:23:00,1.61261,1.61265,1.61251,1.61251,32700000.0
2008-04-15 04:24:00,1.61246,1.61253,1.61241,1.61242,161700000.0
2008-04-15 04:25:00,1.61239,1.61288,1.61237,1.61277,210600001.0
2008-04-15 04:26:00,1.61277,1.61277,1.6125,1.61256,124200000.0
2008-04-15 04:27:00,1.61253,1.61273,1.61253,1.61261,67800000.0
2008-04-15 04:28:00,1.61251,1.61253,1.61243,1.61247,60200000.0
2008-04-15 04:29:00,1.61224,1.61281,1.61224,1.6124,64600000.0
2008-04-15 04:30:00,1.61202,1.61239,1.61201,1.61229,89400001.0
2008-04-15 04:31:00,1.61197,1.61234,1.61197,1.61234,33000000.0
2008-04-15 04:32:00,1.61247,1.61247,1.61231,1.61239,29400000.0
2008-04-15 04:33:00,1.61233,1.61246,1.61233,1.61241,21000000.0
2008-04-15 04:34:00,1.61246,1.61254,1.61241,1.61244,36000000.0
2008-04-15 04:35:00,1.61229,1.61246,1.61229,1.61239,68900000.0
2008-04-15 04:36:00,1.6124,1.61269,1.61182,1.61268,183100002.0
2008-04-15 04:37:00,1.6127,1.61293,1.61243,1.6127,122600000.0
2008-04-15 04:38:00,1.6127,1.6127,1.61257,1.61257,24400000.0
2008-04-15 04:39:00,1.61265,1.61307,1.61265,1.6128,58300000.0
2008-04-15 04:40:00,1.61272,1.61296,1.61265,1.61274,34600000.0
2008-04-15 04:41:00,1.6125,1.61297,1.61248,1.61278,35300000.0
2008-04-15 04:42:00,1.61255,1.6127,1.61255,1.61265,66400000.0
2008-04-15 04:43:00,1.6125,1.6125,1.61229,1.61239,69300000.0
2008-04-15 04:44:00,1.61235,1.6127,1.61235,1.6127,25400000.0
2008-04-15 04:45:00,1.61257,1.61272,1.61233,1.61234,26200000.0
2008-04-15 04:46:00,1.61233,1.61245,1.61229,1.61232,42200000.0
2008-04-15 04:47:00,1.61217,1.61263,1.61207,1.61258,108800001.0
2008-04-15 04:48:00,1.61245,1.61271,1.61237,1.61243,54600000.0
2008-04-15 04:49:00,1.61224,1.61224,1.61178,1.61185,70900000.0
2008-04-15 04:50:00,1.61187,1.61226,1.61187,1.61189,36400000.0
2008-04-15 04:51:00,1.61201,1.61211,1.61201,1.61211,22400000.0
2008-04-15 04:52:00,1.61211,1.6125,1.61201,1.61244,83100000.0
2008-04-15 04:53:00,1.61242,1.61272,1.61236,1.61247,59400001.0
2008-04-15 04:54:00,1.61209,1.61209,1.61172,1.61172,46800000.0
2008-04-15 04:55:00,1.61187,1.6122,1.61182,1.6122,27400000.0
2008-04-15 04:56:00,1.61187,1.61187,1.61182,1.61187,50100000.0
2008-04-15 04:57:00,1.61189,1.61194,1.61186,1.61191,28200000.0
2008-04-15 04:58:00,1.61192,1.61197,1.61186,1.61195,24900000.0
2008-04-15 04:59:00,1.61193,1.61218,1.61193,1.61193,89500000.0
2008-04-15 05:00:00,1.61182,1.6121,1.61182,1.61189,187800000.0
2008-04-15 05:01:00,1.61201,1.61231,1.61201,1.61223,39800000.0
2008-04-15 05:02:00,1.61207,1.61222,1.612,1.61202,240000000.0
2008-04-15 05:03:00,1.61204,1.61225,1.61196,1.61212,150700000.0
2008-04-15 05:04:00,1.6121,1.61211,1.61197,1.612,179400000.0
2008-04-15 05:05:00,1.61202,1.61205,1.61192,1.61202,145800000.0
2008-04-15 05:06:00,1.612,1.6121,1.61192,1.61205,172100000.0
2008-04-15 05:07:00,1.61197,1.61225,1.61192,1.61212,305300001.0
2008-04-15 05:08:00,1.61217,1.61222,1.61202,1.61204,336100001.0
2008-04-15 05:09:00,1.61195,1.61227,1.61192,1.61197,180700001.0
2008-04-15 05:10:00,1.61197,1.61214,1.61193,1.61214,249600000.0
2008-04-15 05:11:00,1.61215,1.61229,1.6121,1.61216,115700001.0
2008-04-15 05:12:00,1.61208,1.61208,1.61164,1.61164,131800002.0
2008-04-15 05:13:00,1.6116,1.61185,1.6116,1.6116,166600000.0
2008-04-15 05:14:00,1.61165,1.61177,1.61165,1.6117,291800003.0
2008-04-15 05:15:00,1.61168,1.61173,1.61163,1.61165,195100000.0
2008-04-15 05:16:00,1.61175,1.61187,1.61169,1.61183,197500000.0
2008-04-15 05:17:00,1.61185,1.61203,1.61173,1.61193,150500001.0
2008-04-15 05:18:00,1.61195,1.61195,1.61165,1.6118,238900000.0
2008-04-15 05:19:00,1.61165,1.6119,1.61155,1.61168,294200001.0
2008-04-15 05:20:00,1.6116,1.61175,1.61155,1.6116,220500000.0
2008-04-15 05:21:00,1.61155,1.61187,1.61146,1.61156,382800002.0
2008-04-15 05:22:00,1.61149,1.61157,1.61136,1.61157,197800000.0
2008-04-15 05:23:00,1.61139,1.61163,1.61139,1.61151,129900001.0
2008-04-15 05:24:00,1.61152,1.61164,1.61148,1.61156,120600000.0
2008-04-15 05:25:00,1.61151,1.61186,1.61148,1.61149,229400000.0
2008-04-15 05:26:00,1.6116,1.61166,1.61156,1.61164,114100000.0
2008-04-15 05:27:00,1.61185,1.61185,1.6115,1.61171,176200000.0
2008-04-15 05:28:00,1.61175,1.61188,1.61155,1.61164,255600002.0
2008-04-15 05:29:00,1.61157,1.61175,1.61145,1.61157,296100001.0
2008-04-15 05:30:00,1.61154,1.61174,1.61144,1.61146,186800000.0
2008-04-15 05:31:00,1.61154,1.61179,1.61146,1.61154,73600000.0
2008-04-15 05:32:00,1.61169,1.61181,1.61164,1.61174,137100000.0
2008-04-15 05:33:00,1.61173,1.61208,1.61173,1.61203,176200000.0
2008-04-15 05:34:00,1.61206,1.61231,1.61196,1.61201,271100000.0
2008-04-15 05:35:00,1.6119,1.61225,1.61165,1.61191,271700001.0
2008-04-15 05:36:00,1.61188,1.61213,1.6118,1.61181,186200000.0
2008-04-15 05:37:00,1.61187,1.61208,1.61185,1.61204,170500001.0
2008-04-15 05:38:00,1.61217,1.61234,1.61215,1.61217,136800000.0
2008-04-15 05:39:00,1.61215,1.61225,1.61198,1.61208,190700000.0
2008-04-15 05:40:00,1.61181,1.61214,1.61178,1.61212,228000000.0
2008-04-15 05:41:00,1.6123,1.61237,1.61216,1.61237,109500000.0
2008-04-15 05:42:00,1.61222,1.61222,1.61195,1.61203,192700001.0
2008-04-15 05:43:00,1.61208,1.6122,1.61207,1.61211,97400000.0
2008-04-15 05:44:00,1.6122,1.61246,1.61215,1.61221,97900000.0
2008-04-15 05:45:00,1.61229,1.61256,1.61219,1.61219,167100000.0
2008-04-15 05:46:00,1.61214,1.61234,1.61214,1.6123,223900001.0
2008-04-15 05:47:00,1.61226,1.61238,1.61209,1.61224,196900000.0
2008-04-15 05:48:00,1.61138,1.61165,1.61133,1.61152,246500000.0
2008-04-15 05:49:00,1.61157,1.61172,1.61137,1.61137,153800000.0
2008-04-15 05:50:00,1.61126,1.61165,1.61101,1.61122,277400000.0
2008-04-15 05:51:00,1.61108,1.61121,1.61091,1.61091,165600001.0
2008-04-15 05:52:00,1.61092,1.61114,1.61085,1.61092,237400001.0
2008-04-15 05:53:00,1.61111,1.61136,1.61102,1.61102,126600001.0
2008-04-15 05:54:00,1.61105,1.61137,1.61098,1.61136,171100000.0
2008-04-15 05:55:00,1.61123,1.6114,1.61111,1.6113,224900001.0
2008-04-15 05:56:00,1.61131,1.61149,1.61121,1.61124,123900001.0
2008-04-15 05:57:00,1.61121,1.61142,1.61116,1.61136,169400000.0
2008-04-15 05:58:00,1.61135,1.61172,1.6112,1.6112,143300000.0
2008-04-15 05:59:00,1.61134,1.61134,1.61114,1.61119,70900000.0
2008-04-15 06:00:00,1.61117,1.61117,1.6107,1.6107,201000000.0
2008-04-15 06:01:00,1.61069,1.61085,1.61049,1.61049,217700000.0
2008-04-15 06:02:00,1.61044,1.61079,1.61044,1.61059,235000001.0
2008-04-15 06:03:00,1.61087,1.61107,1.61087,1.611,35200000.0
2008-04-15 06:04:00,1.61129,1.61137,1.61124,1.61137,150200000.0
2008-04-15 06:05:00,1.61125,1.61143,1.61124,1.6113,400400000.0
2008-04-15 06:06:00,1.61131,1.61141,1.61127,1.6114,131000000.0
2008-04-15 06:07:00,1.61145,1.6115,1.61125,1.6113,297600000.0
2008-04-15 06:08:00,1.61125,1.61147,1.61125,1.61135,547500000.0
2008-04-15 06:09:00,1.61133,1.61172,1.61124,1.61144,409800001.0
2008-04-15 06:10:00,1.61151,1.61153,1.6113,1.61131,291800001.0
2008-04-15 06:11:00,1.61131,1.6114,1.6111,1.6111,394800001.0
2008-04-15 06:12:00,1.61103,1.61123,1.61087,1.61106,224600000.0
2008-04-15 06:13:00,1.61103,1.6111,1.61078,1.61086,320700000.0
2008-04-15 06:14:00,1.61087,1.61105,1.61055,1.61067,362000000.0
2008-04-15 06:15:00,1.61061,1.61066,1.61048,1.61058,175800001.0
2008-04-15 06:16:00,1.61072,1.61072,1.6104,1.61069,204400000.0
2008-04-15 06:17:00,1.61062,1.61062,1.61047,1.61048,146200000.0
2008-04-15 06:18:00,1.61104,1.61124,1.61103,1.61109,229400000.0
2008-04-15 06:19:00,1.6111,1.61145,1.6111,1.61145,195500001.0
2008-04-15 06:20:00,1.61156,1.61217,1.6114,1.61179,231000000.0
2008-04-15 06:21:00,1.61196,1.61223,1.61131,1.61223,261200000.0
2008-04-15 06:22:00,1.612,1.61228,1.61191,1.61191,227800000.0
2008-04-15 06:23:00,1.61195,1.61195,1.61168,1.6117,307700001.0
2008-04-15 06:24:00,1.61165,1.6118,1.61155,1.61165,337600002.0
2008-04-15 06:25:00,1.61166,1.61171,1.61156,1.61159,236600001.0
2008-04-15 06:26:00,1.61162,1.61165,1.61143,1.61143,342900000.0
2008-04-15 06:27:00,1.61141,1.61159,1.61139,1.61159,324100001.0
2008-04-15 06:28:00,1.61151,1.61169,1.61142,1.61154,381300003.0
2008-04-15 06:29:00,1.61154,1.61164,1.61144,1.61147,96200001.0
2008-04-15 06:30:00,1.61154,1.61177,1.61151,1.61159,285800000.0
2008-04-15 06:31:00,1.61156,1.6117,1.61151,1.61159,132600000.0
2008-04-15 06:32:00,1.61158,1.61161,1.61143,1.61143,163800000.0
2008-04-15 06:33:00,1.61138,1.61158,1.61138,1.61141,257100000.0
2008-04-15 06:34:00,1.61138,1.61153,1.61133,1.61141,238800000.0
2008-04-15 06:35:00,1.61138,1.61158,1.61131,1.61133,116000001.0
2008-04-15 06:36:00,1.61133,1.61143,1.61133,1.61133,64000000.0
2008-04-15 06:37:00,1.61133,1.61141,1.6113,1.61135,253400001.0
2008-04-15 06:38:00,1.61152,1.61174,1.61149,1.61151,128100000.0
2008-04-15 06:39:00,1.61149,1.61154,1.61147,1.61149,49000000.0
2008-04-15 06:40:00,1.61147,1.61159,1.61133,1.61159,129000000.0
2008-04-15 06:41:00,1.61141,1.61149,1.61134,1.61147,203300001.0
2008-04-15 06:42:00,1.61149,1.61164,1.61136,1.61141,225200000.0
2008-04-15 06:43:00,1.61124,1.61156,1.61123,1.61156,134400001.0
2008-04-15 06:44:00,1.61154,1.61164,1.61149,1.61159,289200001.0
2008-04-15 06:45:00,1.6116,1.61177,1.6116,1.61168,210100000.0
2008-04-15 06:46:00,1.61159,1.61166,1.61152,1.61161,224600001.0
2008-04-15 06:47:00,1.61161,1.61178,1.61159,1.61164,260400000.0
2008-04-15 06:48:00,1.61168,1.61185,1.61158,1.61169,329100001.0
2008-04-15 06:49:00,1.61156,1.61182,1.61152,1.61165,331500000.0
2008-04-15 06:50:00,1.61161,1.61171,1.61152,1.61165,282400000.0
2008-04-15 06:51:00,1.61154,1.61164,1.61138,1.61139,289000001.0
2008-04-15 06:52:00,1.61146,1.61152,1.61136,1.61136,220900000.0
2008-04-15 06:53:00,1.61149,1.61176,1.61145,1.61159,235300001.0
2008-04-15 06:54:00,1.61179,1.61199,1.61163,1.61175,371800000.0
2008-04-15 06:55:00,1.61171,1.6119,1.61167,1.61185,328800001.0
2008-04-15 06:56:00,1.61196,1.61201,1.61171,1.6119,270800000.0
2008-04-15 06:57:00,1.61194,1.6125,1.61194,1.6125,77000000.0
2008-04-15 06:58:00,1.6126,1.61306,1.6126,1.61306,234900001.0
2008-04-15 06:59:00,1.61309,1.61319,1.6129,1.61298,303000000.0
2008-04-15 07:00:00,1.61314,1.61326,1.6131,1.6131,94700000.0
2008-04-15 07:01:00,1.61308,1.61322,1.61301,1.61322,288000000.0
2008-04-15 07:02:00,1.61317,1.61317,1.61273,1.61273,366200001.0
2008-04-15 07:03:00,1.61269,1.613,1.61268,1.6128,132800000.0
2008-04-15 07:04:00,1.61286,1.61305,1.61276,1.61305,350800001.0
2008-04-15 07:05:00,1.6131,1.61311,1.61261,1.61261,102400000.0
2008-04-15 07:06:00,1.61246,1.61259,1.61237,1.61248,178200000.0
2008-04-15 07:07:00,1.61249,1.61252,1.61232,1.61247,212700000.0
2008-04-15 07:08:00,1.61244,1.61246,1.61222,1.61226,244700001.0
2008-04-15 07:09:00,1.61222,1.61237,1.61222,1.61229,206500000.0
2008-04-15 07:10:00,1.6123,1.6123,1.61205,1.61208,415600000.0
2008-04-15 07:11:00,1.61209,1.61217,1.61202,1.6121,334700000.0
2008-04-15 07:12:00,1.61214,1.61242,1.61212,1.61242,247300000.0
2008-04-15 07:13:00,1.61246,1.61246,1.61215,1.6122,271199999.0
2008-04-15 07:14:00,1.61217,1.6123,1.61211,1.61222,514200003.0
2008-04-15 07:15:00,1.61219,1.61258,1.61219,1.61237,262100001.0
2008-04-15 07:16:00,1.61219,1.61238,1.61213,1.61225,219500001.0
2008-04-15 07:17:00,1.61221,1.61229,1.61196,1.612,230800002.0
2008-04-15 07:18:00,1.61205,1.61231,1.61205,1.61217,439099999.0
2008-04-15 07:19:00,1.61206,1.61245,1.61205,1.61229,297100001.0
2008-04-15 07:20:00,1.61201,1.61236,1.61195,1.61204,481400001.0
2008-04-15 07:21:00,1.61201,1.61237,1.61195,1.61237,278300000.0
2008-04-15 07:22:00,1.61238,1.61255,1.61232,1.6125,384900001.0
2008-04-15 07:23:00,1.61226,1.61275,1.61221,1.61221,404600000.0
2008-04-15 07:24:00,1.61207,1.61224,1.61203,1.6121,291700000.0
2008-04-15 07:25:00,1.61217,1.61219,1.61196,1.61217,394200002.0
2008-04-15 07:26:00,1.61208,1.61231,1.612,1.61216,318700000.0
2008-04-15 07:27:00,1.6122,1.61243,1.6121,1.61243,208500001.0
2008-04-15 07:28:00,1.61239,1.61277,1.61239,1.61268,243000000.0
2008-04-15 07:29:00,1.6127,1.61295,1.61258,1.61264,207800000.0
2008-04-15 07:30:00,1.61274,1.61281,1.61252,1.61254,561900001.0
2008-04-15 07:31:00,1.61221,1.61268,1.61221,1.61268,274300000.0
2008-04-15 07:32:00,1.6127,1.61289,1.61245,1.61258,450500000.0
2008-04-15 07:33:00,1.61284,1.61288,1.61262,1.61279,360200001.0
2008-04-15 07:34:00,1.61286,1.61315,1.61286,1.61295,293900002.0
2008-04-15 07:35:00,1.61293,1.61342,1.61262,1.61342,318700002.0
2008-04-15 07:36:00,1.61337,1.61365,1.61279,1.61364,382700001.0
2008-04-15 07:37:00,1.61346,1.61365,1.61294,1.613,203500000.0
2008-04-15 07:38:00,1.61281,1.61281,1.61263,1.61263,79700000.0
2008-04-15 07:39:00,1.61256,1.6126,1.61234,1.6126,348800000.0
2008-04-15 07:40:00,1.6126,1.61277,1.61249,1.61257,332100002.0
2008-04-15 07:41:00,1.61254,1.61277,1.61243,1.61265,599500002.0
2008-04-15 07:42:00,1.61241,1.61241,1.61136,1.61172,310100000.0
2008-04-15 07:43:00,1.61139,1.61139,1.61004,1.61027,209800000.0
2008-04-15 07:44:00,1.61029,1.61082,1.61029,1.61075,461900001.0
2008-04-15 07:45:00,1.61072,1.61105,1.61043,1.61043,321000000.0
2008-04-15 07:46:00,1.61042,1.61093,1.61042,1.6109,492800000.0
2008-04-15 07:47:00,1.61113,1.61155,1.61109,1.61138,638000001.0
2008-04-15 07:48:00,1.6114,1.61162,1.6111,1.61121,693900002.0
2008-04-15 07:49:00,1.61101,1.61118,1.61079,1.61096,663000001.0
2008-04-15 07:50:00,1.61101,1.61119,1.61089,1.61104,662400001.0
2008-04-15 07:51:00,1.61098,1.61118,1.61083,1.61107,593500000.0
2008-04-15 07:52:00,1.61113,1.61145,1.61113,1.61125,504400000.0
2008-04-15 07:53:00,1.61134,1.61165,1.61126,1.61149,656700001.0
2008-04-15 07:54:00,1.61154,1.61161,1.61134,1.61144,361100000.0
2008-04-15 07:55:00,1.61138,1.61161,1.61114,1.61154,355300002.0
2008-04-15 07:56:00,1.61149,1.61159,1.6111,1.6111,644500001.0
2008-04-15 07:57:00,1.61097,1.61143,1.61093,1.61128,598500004.0
2008-04-15 07:58:00,1.61146,1.61146,1.61078,1.61088,658300000.0
2008-04-15 07:59:00,1.61085,1.61088,1.6105,1.61065,495000002.0
2008-04-15 08:00:00,1.61073,1.61081,1.61027,1.61043,343300001.0
2008-04-15 08:01:00,1.61043,1.61075,1.61028,1.61068,479500002.0
2008-04-15 08:02:00,1.61065,1.61065,1.61034,1.61057,236400001.0
2008-04-15 08:03:00,1.61047,1.61066,1.61035,1.6105,499200001.0
2008-04-15 08:04:00,1.61035,1.61069,1.61029,1.61069,363200002.0
2008-04-15 08:05:00,1.61058,1.61066,1.61049,1.61052,267600000.0
2008-04-15 08:06:00,1.61062,1.61187,1.61052,1.61187,729900003.0
2008-04-15 08:07:00,1.61231,1.61247,1.61205,1.61218,497399999.0
2008-04-15 08:08:00,1.61251,1.61263,1.61237,1.61242,404700000.0
2008-04-15 08:09:00,1.61241,1.61252,1.61217,1.61227,510800000.0
2008-04-15 08:10:00,1.61221,1.61263,1.61212,1.61244,578500001.0
2008-04-15 08:11:00,1.61237,1.61237,1.61183,1.61189,258100001.0
2008-04-15 08:12:00,1.61195,1.61218,1.61163,1.61179,456300001.0
2008-04-15 08:13:00,1.61172,1.61195,1.61172,1.61195,244400001.0
2008-04-15 08:14:00,1.61201,1.61249,1.61201,1.61249,90200000.0
2008-04-15 08:15:00,1.61258,1.61267,1.6124,1.61261,314500001.0
2008-04-15 08:16:00,1.61253,1.61253,1.61179,1.61196,295400001.0
2008-04-15 08:17:00,1.6119,1.61204,1.61179,1.6118,273800000.0
2008-04-15 08:18:00,1.61195,1.61223,1.61186,1.61208,153200000.0
2008-04-15 08:19:00,1.61222,1.61228,1.61203,1.61206,329400001.0
2008-04-15 08:20:00,1.61193,1.61233,1.61178,1.61226,306500000.0
2008-04-15 08:21:00,1.61236,1.61293,1.61221,1.61266,474400001.0
2008-04-15 08:22:00,1.61258,1.61268,1.61223,1.61232,330800000.0
2008-04-15 08:23:00,1.6122,1.6122,1.61173,1.61183,232500000.0
2008-04-15 08:24:00,1.61182,1.61209,1.61167,1.61183,427000000.0
2008-04-15 08:25:00,1.61179,1.61187,1.61163,1.61167,562100002.0
2008-04-15 08:26:00,1.61166,1.61221,1.61158,1.61221,307900000.0
2008-04-15 08:27:00,1.61241,1.6126,1.61219,1.6122,374000001.0
2008-04-15 08:28:00,1.6122,1.61258,1.61208,1.61258,478400000.0
2008-04-15 08:29:00,1.61261,1.61289,1.61238,1.61273,393300000.0
2008-04-15 08:30:00,1.61277,1.61285,1.61264,1.61278,393700000.0
2008-04-15 08:31:00,1.61277,1.61294,1.61252,1.61263,280100001.0
2008-04-15 08:32:00,1.61255,1.61282,1.61238,1.61273,270400000.0
2008-04-15 08:33:00,1.61282,1.61313,1.61269,1.61313,192200000.0
2008-04-15 08:34:00,1.61314,1.61339,1.61265,1.61268,604500000.0
2008-04-15 08:35:00,1.61259,1.61344,1.61249,1.61344,480300000.0
2008-04-15 08:36:00,1.61364,1.61391,1.6135,1.61383,351000000.0
2008-04-15 08:37:00,1.614,1.614,1.61327,1.61363,322600000.0
2008-04-15 08:38:00,1.61371,1.61433,1.61371,1.61433,320000000.0
2008-04-15 08:39:00,1.61421,1.61431,1.61272,1.61294,515900001.0
2008-04-15 08:40:00,1.61263,1.61288,1.61176,1.61176,335200000.0
2008-04-15 08:41:00,1.61163,1.61186,1.61129,1.61178,446800001.0
2008-04-15 08:42:00,1.61193,1.61255,1.61178,1.6124,470400001.0
2008-04-15 08:43:00,1.6126,1.6131,1.6126,1.613,380999998.0
2008-04-15 08:44:00,1.61317,1.61346,1.61289,1.61289,512000002.0
2008-04-15 08:45:00,1.61288,1.61318,1.61279,1.61298,648100001.0
2008-04-15 08:46:00,1.61304,1.61326,1.61287,1.61302,712100000.0
2008-04-15 08:47:00,1.61303,1.61306,1.61246,1.6128,547300000.0
2008-04-15 08:48:00,1.61274,1.61301,1.61235,1.61301,388600001.0
2008-04-15 08:49:00,1.61302,1.61315,1.61292,1.61299,540400002.0
2008-04-15 08:50:00,1.61306,1.61328,1.61274,1.61297,558900000.0
2008-04-15 08:51:00,1.61327,1.61338,1.61299,1.61316,531600001.0
2008-04-15 08:52:00,1.61332,1.61361,1.613,1.61336,556000000.0
2008-04-15 08:53:00,1.61307,1.61326,1.61272,1.61276,496800001.0
2008-04-15 08:54:00,1.61281,1.61295,1.61266,1.61271,720900002.0
2008-04-15 08:55:00,1.613,1.61337,1.61291,1.61302,587200000.0
2008-04-15 08:56:00,1.61302,1.61374,1.61297,1.61369,545500001.0
2008-04-15 08:57:00,1.61375,1.61406,1.61341,1.61351,482500001.0
2008-04-15 08:58:00,1.6135,1.61355,1.61274,1.61274,497000000.0
2008-04-15 08:59:00,1.61262,1.613,1.61251,1.61276,286100000.0
2008-04-15 09:00:00,1.61266,1.61286,1.61158,1.61224,473000001.0
2008-04-15 09:01:00,1.61206,1.61211,1.61149,1.61184,415900001.0
2008-04-15 09:02:00,1.61164,1.61215,1.61164,1.61206,692500000.0
2008-04-15 09:03:00,1.61215,1.61227,1.61205,1.61207,564300002.0
2008-04-15 09:04:00,1.61217,1.61304,1.61217,1.6127,629299999.0
2008-04-15 09:05:00,1.61261,1.61279,1.61249,1.61269,558800001.0
2008-04-15 09:06:00,1.61249,1.61268,1.61207,1.61257,545700000.0
2008-04-15 09:07:00,1.61257,1.6126,1.61235,1.61256,343900000.0
2008-04-15 09:08:00,1.61256,1.61269,1.61244,1.61269,230800001.0
2008-04-15 09:09:00,1.61296,1.61322,1.61231,1.61236,267800000.0
2008-04-15 09:10:00,1.61232,1.61248,1.61223,1.61227,332000000.0
2008-04-15 09:11:00,1.61229,1.61273,1.61229,1.61246,580600002.0
2008-04-15 09:12:00,1.61264,1.61275,1.61248,1.61251,430200000.0
2008-04-15 09:13:00,1.61229,1.61253,1.61218,1.61219,446700001.0
2008-04-15 09:14:00,1.61215,1.61228,1.61207,1.61228,401300000.0
2008-04-15 09:15:00,1.61236,1.61276,1.61231,1.61276,403700001.0
2008-04-15 09:16:00,1.61284,1.61284,1.61228,1.61228,500700001.0
2008-04-15 09:17:00,1.61233,1.61298,1.6123,1.61298,502500001.0
2008-04-15 09:18:00,1.61314,1.61348,1.61311,1.61318,191000000.0
2008-04-15 09:19:00,1.61315,1.61319,1.61285,1.61295,534600001.0
2008-04-15 09:20:00,1.61289,1.61312,1.61272,1.61281,222100000.0
2008-04-15 09:21:00,1.61313,1.61375,1.61306,1.61312,358600000.0
2008-04-15 09:22:00,1.61293,1.61332,1.61264,1.61281,378700001.0
2008-04-15 09:23:00,1.61311,1.61432,1.61311,1.61356,361700000.0
2008-04-15 09:24:00,1.61366,1.61428,1.61366,1.61385,294300000.0
2008-04-15 09:25:00,1.61399,1.6142,1.61385,1.61418,377100000.0
2008-04-15 09:26:00,1.61422,1.61434,1.61382,1.61404,573299999.0
2008-04-15 09:27:00,1.61401,1.61475,1.61401,1.61438,411700001.0
2008-04-15 09:28:00,1.61455,1.61484,1.61424,1.61484,411500000.0
2008-04-15 09:29:00,1.61485,1.61496,1.61465,1.61494,429000003.0
2008-04-15 09:30:00,1.61477,1.61477,1.61432,1.61432,653200000.0
2008-04-15 09:31:00,1.61434,1.61478,1.61431,1.61466,332500002.0
2008-04-15 09:32:00,1.61469,1.61502,1.61469,1.61501,415500002.0
2008-04-15 09:33:00,1.61485,1.61506,1.61472,1.61473,302200000.0
2008-04-15 09:34:00,1.61478,1.61513,1.61473,1.61483,405900000.0
2008-04-15 09:35:00,1.61476,1.61494,1.61465,1.61483,262400001.0
2008-04-15 09:36:00,1.61477,1.61477,1.61433,1.61456,373300000.0
2008-04-15 09:37:00,1.61462,1.61502,1.61461,1.61502,411600000.0
2008-04-15 09:38:00,1.61518,1.61627,1.61514,1.61572,448000001.0
2008-04-15 09:39:00,1.61585,1.61591,1.61571,1.61572,421400000.0
2008-04-15 09:40:00,1.61575,1.61578,1.61562,1.61567,374200000.0
2008-04-15 09:41:00,1.61553,1.61553,1.61484,1.61535,467900002.0
2008-04-15 09:42:00,1.61565,1.6173,1.61546,1.61684,458300000.0
2008-04-15 09:43:00,1.61766,1.61872,1.61706,1.61838,278200000.0
2008-04-15 09:44:00,1.61861,1.61861,1.6177,1.61797,450000002.0
2008-04-15 09:45:00,1.61792,1.61792,1.6168,1.61726,540900000.0
2008-04-15 09:46:00,1.61729,1.6179,1.61718,1.61762,264800000.0
2008-04-15 09:47:00,1.61787,1.61808,1.61748,1.6179,429600001.0
2008-04-15 09:48:00,1.61791,1.61819,1.61771,1.61791,333000001.0
2008-04-15 09:49:00,1.618,1.61815,1.61776,1.61798,549900000.0
2008-04-15 09:50:00,1.61801,1.61809,1.61782,1.61787,428000001.0
2008-04-15 09:51:00,1.61791,1.61851,1.61791,1.6183,443300000.0
2008-04-15 09:52:00,1.61825,1.61865,1.61798,1.61816,490200002.0
2008-04-15 09:53:00,1.61792,1.6181,1.61752,1.61761,329600002.0
2008-04-15 09:54:00,1.61759,1.61835,1.61759,1.61829,528000002.0
2008-04-15 09:55:00,1.61835,1.61854,1.6179,1.61792,508900000.0
2008-04-15 09:56:00,1.618,1.61852,1.61794,1.61842,352400000.0
2008-04-15 09:57:00,1.61861,1.61915,1.61858,1.61902,640200002.0
2008-04-15 09:58:00,1.61914,1.61935,1.61881,1.61881,790900003.0
2008-04-15 09:59:00,1.61891,1.61891,1.61843,1.61873,635300002.0
2008-04-15 10:00:00,1.61897,1.61918,1.6189,1.61906,256200001.0
2008-04-15 10:01:00,1.61912,1.61952,1.61904,1.61918,630400003.0
2008-04-15 10:02:00,1.61922,1.61941,1.61901,1.61932,644200001.0
2008-04-15 10:03:00,1.61931,1.61992,1.61931,1.61992,396200000.0
2008-04-15 10:04:00,1.62001,1.62044,1.61962,1.62002,393000001.0
2008-04-15 10:05:00,1.61984,1.62013,1.61971,1.62001,399200000.0
2008-04-15 10:06:00,1.62,1.62038,1.61996,1.62006,548100001.0
2008-04-15 10:07:00,1.62013,1.62025,1.61977,1.61977,581000002.0
2008-04-15 10:08:00,1.61967,1.61991,1.61956,1.6196,523900000.0
2008-04-15 10:09:00,1.61981,1.6203,1.61981,1.62021,506700000.0
2008-04-15 10:10:00,1.62022,1.62022,1.61988,1.61999,387100002.0
2008-04-15 10:11:00,1.62005,1.62068,1.62005,1.62068,450700002.0
2008-04-15 10:12:00,1.62079,1.62113,1.62079,1.62098,485500000.0
2008-04-15 10:13:00,1.62076,1.62106,1.62072,1.621,507800001.0
2008-04-15 10:14:00,1.62088,1.62098,1.62019,1.62022,605200002.0
2008-04-15 10:15:00,1.62052,1.62148,1.62049,1.62144,461200000.0
2008-04-15 10:16:00,1.62144,1.62157,1.62112,1.62112,401300000.0
2008-04-15 10:17:00,1.62116,1.62133,1.62079,1.62083,340600001.0
2008-04-15 10:18:00,1.62092,1.62122,1.62077,1.62077,452900002.0
2008-04-15 10:19:00,1.62079,1.62111,1.62078,1.62086,320800000.0
2008-04-15 10:20:00,1.6209,1.6209,1.6205,1.62051,525600000.0
2008-04-15 10:21:00,1.62062,1.62093,1.6206,1.6209,340700000.0
2008-04-15 10:22:00,1.62093,1.621,1.62056,1.62056,370900001.0
2008-04-15 10:23:00,1.62062,1.62117,1.62062,1.62073,494700001.0
2008-04-15 10:24:00,1.62093,1.62118,1.6209,1.62097,409000002.0
2008-04-15 10:25:00,1.62109,1.62117,1.62081,1.62113,336900000.0
2008-04-15 10:26:00,1.62123,1.62173,1.62123,1.62154,450800000.0
2008-04-15 10:27:00,1.62147,1.62167,1.62138,1.62143,494600000.0
2008-04-15 10:28:00,1.62136,1.62136,1.62063,1.62086,740500000.0
2008-04-15 10:29:00,1.62084,1.62098,1.62056,1.62062,467100000.0
2008-04-15 10:30:00,1.62069,1.62179,1.62028,1.62179,672100000.0
2008-04-15 10:31:00,1.62203,1.62233,1.6217,1.62229,537900001.0
2008-04-15 10:32:00,1.6224,1.62271,1.62181,1.62258,440500001.0
2008-04-15 10:33:00,1.62261,1.62264,1.6223,1.62242,461300001.0
2008-04-15 10:34:00,1.62265,1.62302,1.62229,1.62241,336900000.0
2008-04-15 10:35:00,1.62231,1.62231,1.62173,1.62173,451600001.0
2008-04-15 10:36:00,1.62198,1.62219,1.62167,1.6219,507500000.0
2008-04-15 10:37:00,1.62197,1.62243,1.62162,1.62224,568999999.0
2008-04-15 10:38:00,1.62235,1.62243,1.62207,1.62207,456300000.0
2008-04-15 10:39:00,1.62203,1.62224,1.62191,1.62213,454500001.0
2008-04-15 10:40:00,1.62181,1.62211,1.62177,1.62184,327700000.0
2008-04-15 10:41:00,1.62188,1.6219,1.6216,1.62174,646500000.0
2008-04-15 10:42:00,1.62153,1.62194,1.62152,1.62185,392700001.0
2008-04-15 10:43:00,1.62192,1.62233,1.62182,1.62185,421100000.0
2008-04-15 10:44:00,1.622,1.62222,1.62174,1.62222,490000000.0
2008-04-15 10:45:00,1.62264,1.62304,1.62223,1.62223,503599999.0
2008-04-15 10:46:00,1.6225,1.62264,1.62212,1.62231,314500001.0
2008-04-15 10:47:00,1.6221,1.6221,1.62096,1.62096,343200003.0
2008-04-15 10:48:00,1.62105,1.62232,1.62105,1.62197,545200002.0
2008-04-15 10:49:00,1.62197,1.62197,1.62149,1.6217,372000001.0
2008-04-15 10:50:00,1.62165,1.62193,1.62152,1.62152,442900000.0
2008-04-15 10:51:00,1.62131,1.6218,1.6213,1.62153,482300001.0
2008-04-15 10:52:00,1.62151,1.6219,1.62151,1.62177,401100001.0
2008-04-15 10:53:00,1.62186,1.62234,1.6218,1.62183,357200000.0
2008-04-15 10:54:00,1.62199,1.62258,1.62184,1.62224,455300000.0
2008-04-15 10:55:00,1.62227,1.62258,1.62223,1.6224,420300000.0
2008-04-15 10:56:00,1.62255,1.62276,1.62237,1.62266,447800002.0
2008-04-15 10:57:00,1.62267,1.62285,1.62253,1.62279,327200000.0
2008-04-15 10:58:00,1.62269,1.62269,1.62232,1.62256,461699999.0
2008-04-15 10:59:00,1.62254,1.62254,1.62127,1.62134,800800001.0
2008-04-15 11:00:00,1.62112,1.62112,1.61852,1.61875,472600001.0
2008-04-15 11:01:00,1.61831,1.61883,1.61798,1.61881,522900000.0
2008-04-15 11:02:00,1.61912,1.61959,1.61912,1.61953,540600002.0
2008-04-15 11:03:00,1.61951,1.62042,1.6188,1.62027,232100000.0
2008-04-15 11:04:00,1.62044,1.62044,1.61919,1.61943,544800001.0
2008-04-15 11:05:00,1.61935,1.62,1.619,1.61904,453600000.0
2008-04-15 11:06:00,1.61895,1.61916,1.61847,1.61886,654700001.0
2008-04-15 11:07:00,1.61905,1.62043,1.61904,1.62035,251200000.0
2008-04-15 11:08:00,1.62058,1.62111,1.61938,1.62023,334800000.0
2008-04-15 11:09:00,1.62012,1.62038,1.61927,1.61972,388100000.0
2008-04-15 11:10:00,1.61983,1.62014,1.61969,1.61992,437000000.0
2008-04-15 11:11:00,1.6199,1.62077,1.61977,1.61977,498600001.0
2008-04-15 11:12:00,1.6198,1.62051,1.61977,1.62051,551600001.0
2008-04-15 11:13:00,1.62049,1.62049,1.62019,1.62047,380900002.0
2008-04-15 11:14:00,1.62063,1.62071,1.6204,1.6204,430900000.0
2008-04-15 11:15:00,1.62019,1.62028,1.61969,1.61993,481900001.0
2008-04-15 11:16:00,1.62012,1.62112,1.61975,1.62058,427700001.0
2008-04-15 11:17:00,1.62042,1.62197,1.62042,1.62098,402100001.0
2008-04-15 11:18:00,1.62094,1.62109,1.62054,1.62056,317500000.0
2008-04-15 11:19:00,1.62053,1.62088,1.62052,1.62066,332000000.0
2008-04-15 11:20:00,1.62043,1.62058,1.61996,1.62038,605700003.0
2008-04-15 11:21:00,1.62058,1.62081,1.62044,1.62049,581700003.0
2008-04-15 11:22:00,1.62041,1.62085,1.62024,1.62071,551000001.0
2008-04-15 11:23:00,1.62071,1.62115,1.62045,1.62069,463000000.0
2008-04-15 11:24:00,1.62049,1.62069,1.62019,1.6206,396900000.0
2008-04-15 11:25:00,1.62088,1.62155,1.62088,1.62151,381600001.0
2008-04-15 11:26:00,1.62149,1.62169,1.62125,1.62125,575500000.0
2008-04-15 11:27:00,1.62109,1.62129,1.62087,1.62107,699200004.0
2008-04-15 11:28:00,1.62098,1.621,1.62057,1.62057,358500001.0
2008-04-15 11:29:00,1.6206,1.6206,1.61985,1.62006,438900000.0
2008-04-15 11:30:00,1.61998,1.62045,1.61997,1.62044,463100001.0
2008-04-15 11:31:00,1.62046,1.62079,1.62035,1.62048,597300002.0
2008-04-15 11:32:00,1.62054,1.62069,1.62038,1.62069,417100001.0
2008-04-15 11:33:00,1.62059,1.62076,1.62054,1.62073,517900001.0
2008-04-15 11:34:00,1.62048,1.62077,1.62039,1.6206,596400002.0
2008-04-15 11:35:00,1.62067,1.62086,1.62058,1.62062,508700001.0
2008-04-15 11:36:00,1.62047,1.62063,1.62001,1.62049,490900000.0
2008-04-15 11:37:00,1.62068,1.62095,1.62057,1.62074,499500001.0
2008-04-15 11:38:00,1.62082,1.62082,1.62047,1.62054,557100001.0
2008-04-15 11:39:00,1.62045,1.62088,1.62036,1.62046,655400003.0
2008-04-15 11:40:00,1.62061,1.62095,1.62044,1.62095,685600002.0
2008-04-15 11:41:00,1.62096,1.62126,1.62085,1.62103,698100001.0
2008-04-15 11:42:00,1.62111,1.62111,1.62081,1.62104,559000000.0
2008-04-15 11:43:00,1.62118,1.6214,1.62108,1.62138,532800000.0
2008-04-15 11:44:00,1.62139,1.62153,1.62124,1.62138,651500001.0
2008-04-15 11:45:00,1.62136,1.62159,1.62128,1.62149,533800001.0
2008-04-15 11:46:00,1.62154,1.62167,1.62148,1.62154,503400002.0
2008-04-15 11:47:00,1.62136,1.62151,1.62117,1.62124,401600000.0
2008-04-15 11:48:00,1.62116,1.62123,1.62101,1.62115,541100000.0
2008-04-15 11:49:00,1.62124,1.62124,1.62096,1.62114,438800000.0
2008-04-15 11:50:00,1.6211,1.62142,1.62107,1.6213,321100001.0
2008-04-15 11:51:00,1.6213,1.62166,1.62117,1.62154,142500000.0
2008-04-15 11:52:00,1.62143,1.62172,1.62142,1.62145,276000003.0
2008-04-15 11:53:00,1.62136,1.6215,1.62122,1.62132,165500000.0
2008-04-15 11:54:00,1.62129,1.62154,1.62123,1.6215,346000001.0
2008-04-15 11:55:00,1.62152,1.62152,1.62095,1.62095,496000000.0
2008-04-15 11:56:00,1.62102,1.62105,1.62069,1.62072,423100000.0
2008-04-15 11:57:00,1.6207,1.6207,1.61995,1.61995,441100001.0
2008-04-15 11:58:00,1.61994,1.62036,1.61994,1.62017,440100001.0
2008-04-15 11:59:00,1.62037,1.62054,1.62016,1.62035,455800002.0
2008-04-15 12:00:00,1.62049,1.62067,1.62033,1.62047,503700002.0
2008-04-15 12:01:00,1.62058,1.62075,1.62021,1.62021,423600001.0
2008-04-15 12:02:00,1.62022,1.62048,1.62022,1.62036,392200002.0
2008-04-15 12:03:00,1.62031,1.62048,1.62026,1.62029,333600000.0
2008-04-15 12:04:00,1.62015,1.62022,1.61994,1.62004,379600001.0
2008-04-15 12:05:00,1.62004,1.62004,1.61985,1.61993,340700000.0
2008-04-15 12:06:00,1.61993,1.62019,1.61991,1.61999,367500001.0
2008-04-15 12:07:00,1.62017,1.62094,1.62017,1.62085,353600000.0
2008-04-15 12:08:00,1.62084,1.62098,1.62021,1.62026,483300001.0
2008-04-15 12:09:00,1.62016,1.62016,1.61982,1.62,367200001.0
2008-04-15 12:10:00,1.61985,1.61985,1.61913,1.61913,344700000.0
2008-04-15 12:11:00,1.61875,1.6192,1.61873,1.61879,248100002.0
2008-04-15 12:12:00,1.61868,1.61868,1.61834,1.6185,203400000.0
2008-04-15 12:13:00,1.61831,1.61848,1.6182,1.61841,492500001.0
2008-04-15 12:14:00,1.61849,1.61855,1.61822,1.61847,574700000.0
2008-04-15 12:15:00,1.61831,1.61842,1.6182,1.61823,294500002.0
2008-04-15 12:16:00,1.61811,1.61818,1.61773,1.6181,385600000.0
2008-04-15 12:17:00,1.61817,1.61853,1.61817,1.61827,199700001.0
2008-04-15 12:18:00,1.61833,1.61843,1.6181,1.61843,275100001.0
2008-04-15 12:19:00,1.61843,1.61875,1.61835,1.61835,472500001.0
2008-04-15 12:20:00,1.61833,1.61848,1.61821,1.61842,393300000.0
2008-04-15 12:21:00,1.61856,1.61865,1.6184,1.61853,362300000.0
2008-04-15 12:22:00,1.61834,1.61846,1.61818,1.61818,322300000.0
2008-04-15 12:23:00,1.61817,1.61854,1.61817,1.61835,369300001.0
2008-04-15 12:24:00,1.61816,1.61844,1.61809,1.61844,548800001.0
2008-04-15 12:25:00,1.61845,1.61883,1.61844,1.61856,377400001.0
2008-04-15 12:26:00,1.61839,1.61882,1.61839,1.61882,478500000.0
2008-04-15 12:27:00,1.61904,1.61947,1.61899,1.61947,413600000.0
2008-04-15 12:28:00,1.61941,1.61956,1.61916,1.61919,528600001.0
2008-04-15 12:29:00,1.61914,1.61935,1.61889,1.61904,678700002.0
2008-04-15 12:30:00,1.61901,1.61904,1.61874,1.61877,602700001.0
2008-04-15 12:31:00,1.61868,1.61868,1.61824,1.61849,670100001.0
2008-04-15 12:32:00,1.61844,1.61869,1.61829,1.61829,551200001.0
2008-04-15 12:33:00,1.61812,1.61812,1.61726,1.61726,724700001.0
2008-04-15 12:34:00,1.61715,1.61745,1.61694,1.61712,617700003.0
2008-04-15 12:35:00,1.6173,1.61762,1.6173,1.61752,565600001.0
2008-04-15 12:36:00,1.61741,1.61754,1.61736,1.61744,467300000.0
2008-04-15 12:37:00,1.61756,1.61771,1.61747,1.6175,509500001.0
2008-04-15 12:38:00,1.61745,1.61758,1.61726,1.61727,660100001.0
2008-04-15 12:39:00,1.61721,1.61729,1.61679,1.61696,443300000.0
2008-04-15 12:40:00,1.61697,1.61723,1.61693,1.6172,480300000.0
2008-04-15 12:41:00,1.61719,1.61745,1.61716,1.61723,239200000.0
2008-04-15 12:42:00,1.61737,1.61753,1.6172,1.61734,326700001.0
2008-04-15 12:43:00,1.61712,1.61733,1.61688,1.61688,473900000.0
2008-04-15 12:44:00,1.61684,1.61701,1.61667,1.61686,377000001.0
2008-04-15 12:45:00,1.61699,1.61704,1.6163,1.6163,497699998.0
2008-04-15 12:46:00,1.61618,1.61619,1.61566,1.61566,454600000.0
2008-04-15 12:47:00,1.61575,1.61613,1.61571,1.61613,395100001.0
2008-04-15 12:48:00,1.61622,1.61625,1.61596,1.61597,510600001.0
2008-04-15 12:49:00,1.61607,1.61626,1.61596,1.61613,503000000.0
2008-04-15 12:50:00,1.61622,1.61628,1.61595,1.61609,518200003.0
2008-04-15 12:51:00,1.61602,1.61631,1.61591,1.61598,363200000.0
2008-04-15 12:52:00,1.6161,1.61634,1.61594,1.61622,258700000.0
2008-04-15 12:53:00,1.61619,1.61677,1.61616,1.61665,274900001.0
2008-04-15 12:54:00,1.61677,1.61713,1.61677,1.6171,388999999.0
2008-04-15 12:55:00,1.61714,1.6174,1.61683,1.6172,442500002.0
2008-04-15 12:56:00,1.61728,1.61743,1.61698,1.61731,448300001.0
2008-04-15 12:57:00,1.61738,1.61764,1.61727,1.6175,527200001.0
2008-04-15 12:58:00,1.61755,1.6177,1.6175,1.61767,351600002.0
2008-04-15 12:59:00,1.61769,1.61782,1.61751,1.61766,764100000.0
2008-04-15 13:00:00,1.61739,1.61739,1.61684,1.61702,236300000.0
2008-04-15 13:01:00,1.61689,1.61702,1.61635,1.61635,319800001.0
2008-04-15 13:02:00,1.61625,1.61679,1.61625,1.61667,381800001.0
2008-04-15 13:03:00,1.6167,1.6167,1.61518,1.61587,454500001.0
2008-04-15 13:04:00,1.61589,1.61636,1.6156,1.61584,242100000.0
2008-04-15 13:05:00,1.6158,1.61621,1.61568,1.61621,147200000.0
2008-04-15 13:06:00,1.61661,1.61679,1.61644,1.61649,366300001.0
2008-04-15 13:07:00,1.61639,1.61642,1.61617,1.61617,335600001.0
2008-04-15 13:08:00,1.61622,1.61648,1.61595,1.61614,166400000.0
2008-04-15 13:09:00,1.61599,1.6165,1.61599,1.61624,312100002.0
2008-04-15 13:10:00,1.61632,1.61636,1.61618,1.61618,161000000.0
2008-04-15 13:11:00,1.61617,1.61633,1.61595,1.61612,455000000.0
2008-04-15 13:12:00,1.61599,1.61602,1.61589,1.61599,293600000.0
2008-04-15 13:13:00,1.61607,1.61635,1.61607,1.61626,319300000.0
2008-04-15 13:14:00,1.6163,1.61662,1.6163,1.61633,347100000.0
2008-04-15 13:15:00,1.61624,1.61624,1.61581,1.61589,410500001.0
2008-04-15 13:16:00,1.6158,1.61592,1.61577,1.61577,110800000.0
2008-04-15 13:17:00,1.61588,1.61588,1.61556,1.61556,111700000.0
2008-04-15 13:18:00,1.61565,1.6159,1.61562,1.61576,315400000.0
2008-04-15 13:19:00,1.61581,1.61639,1.61581,1.61606,281900000.0
2008-04-15 13:20:00,1.61612,1.61627,1.61593,1.61623,186300000.0
2008-04-15 13:21:00,1.61652,1.61666,1.61651,1.61665,160700002.0
2008-04-15 13:22:00,1.61666,1.61668,1.61649,1.61661,202400000.0
2008-04-15 13:23:00,1.6166,1.61684,1.6166,1.61672,210600000.0
2008-04-15 13:24:00,1.6167,1.61678,1.61664,1.61678,273000000.0
2008-04-15 13:25:00,1.61689,1.61702,1.61684,1.61685,153300000.0
2008-04-15 13:26:00,1.61685,1.61702,1.61676,1.61682,204200000.0
2008-04-15 13:27:00,1.61671,1.61681,1.61663,1.61674,302000001.0
2008-04-15 13:28:00,1.61698,1.61721,1.61677,1.61697,443800001.0
2008-04-15 13:29:00,1.61688,1.61698,1.61663,1.61689,599200002.0
2008-04-15 13:30:00,1.61695,1.61695,1.61656,1.61659,670200003.0
2008-04-15 13:31:00,1.6166,1.61677,1.61644,1.6166,483100000.0
2008-04-15 13:32:00,1.61672,1.61672,1.61647,1.61651,237100000.0
2008-04-15 13:33:00,1.61651,1.61666,1.61645,1.61651,403900000.0
2008-04-15 13:34:00,1.61649,1.61651,1.61628,1.61638,370700000.0
2008-04-15 13:35:00,1.61634,1.61655,1.61607,1.61645,381900002.0
2008-04-15 13:36:00,1.6164,1.61686,1.6164,1.61686,399900000.0
2008-04-15 13:37:00,1.61721,1.61735,1.61714,1.61718,422700000.0
2008-04-15 13:38:00,1.61705,1.61712,1.61687,1.6169,443200001.0
2008-04-15 13:39:00,1.61674,1.61712,1.61674,1.61699,238700000.0
2008-04-15 13:40:00,1.61695,1.61732,1.61693,1.61713,415900002.0
2008-04-15 13:41:00,1.6172,1.6172,1.61688,1.61688,206100000.0
2008-04-15 13:42:00,1.61683,1.61716,1.61683,1.61706,161600001.0
2008-04-15 13:43:00,1.61705,1.61721,1.61705,1.61713,118800001.0
2008-04-15 13:44:00,1.61707,1.61721,1.61697,1.61716,238600001.0
2008-04-15 13:45:00,1.61719,1.6174,1.61704,1.61706,417900000.0
2008-04-15 13:46:00,1.61708,1.61732,1.61702,1.61727,430200000.0
2008-04-15 13:47:00,1.61724,1.61738,1.61708,1.61736,503300000.0
2008-04-15 13:48:00,1.61733,1.61741,1.61721,1.61723,238100001.0
2008-04-15 13:49:00,1.61716,1.61728,1.61687,1.61687,209500000.0
2008-04-15 13:50:00,1.61689,1.61707,1.61689,1.61706,392000003.0
2008-04-15 13:51:00,1.61724,1.61737,1.61712,1.61737,254800000.0
2008-04-15 13:52:00,1.61743,1.61784,1.61743,1.61775,394400002.0
2008-04-15 13:53:00,1.61778,1.61791,1.61757,1.6177,415600000.0
2008-04-15 13:54:00,1.61769,1.61815,1.61763,1.61779,380800000.0
2008-04-15 13:55:00,1.61775,1.61781,1.61745,1.61745,292300001.0
2008-04-15 13:56:00,1.61741,1.6176,1.61726,1.61749,450500000.0
2008-04-15 13:57:00,1.61737,1.61769,1.61726,1.61753,301900001.0
2008-04-15 13:58:00,1.61752,1.61754,1.61727,1.6174,237900001.0
2008-04-15 13:59:00,1.61731,1.61731,1.61677,1.61689,375700000.0
2008-04-15 14:00:00,1.6167,1.61707,1.6167,1.61691,292800000.0
2008-04-15 14:01:00,1.61686,1.61703,1.61669,1.61683,421400000.0
2008-04-15 14:02:00,1.61673,1.61673,1.61649,1.61655,280200001.0
2008-04-15 14:03:00,1.61655,1.6168,1.61651,1.61662,398900000.0
2008-04-15 14:04:00,1.61666,1.61666,1.61622,1.61622,414800001.0
2008-04-15 14:05:00,1.61617,1.61636,1.6161,1.6163,324000000.0
2008-04-15 14:06:00,1.61629,1.61629,1.61579,1.61589,342900000.0
2008-04-15 14:07:00,1.6159,1.61591,1.61563,1.61584,382300001.0
2008-04-15 14:08:00,1.61583,1.61618,1.61582,1.61605,394500000.0
2008-04-15 14:09:00,1.61616,1.61666,1.61616,1.61647,196800000.0
2008-04-15 14:10:00,1.61656,1.61754,1.61656,1.61754,299700000.0
2008-04-15 14:11:00,1.6177,1.61794,1.61762,1.61792,153600002.0
2008-04-15 14:12:00,1.6179,1.61791,1.61761,1.61769,280300000.0
2008-04-15 14:13:00,1.61763,1.61773,1.61754,1.61758,171500000.0
2008-04-15 14:14:00,1.6174,1.6174,1.6163,1.61732,187000000.0
2008-04-15 14:15:00,1.61747,1.61818,1.61693,1.61733,351500000.0
2008-04-15 14:16:00,1.61731,1.61744,1.61721,1.61734,198900000.0
2008-04-15 14:17:00,1.6174,1.6176,1.61694,1.61715,615700002.0
2008-04-15 14:18:00,1.61713,1.6175,1.61688,1.61739,402100000.0
2008-04-15 14:19:00,1.61737,1.61757,1.61718,1.61741,432800002.0
2008-04-15 14:20:00,1.61748,1.6177,1.6171,1.6171,191600000.0
2008-04-15 14:21:00,1.61699,1.61708,1.61674,1.61674,388200000.0
2008-04-15 14:22:00,1.61667,1.61667,1.61589,1.61614,624600000.0
2008-04-15 14:23:00,1.61622,1.61624,1.61573,1.61573,181000000.0
2008-04-15 14:24:00,1.61584,1.61642,1.61564,1.61607,416800000.0
2008-04-15 14:25:00,1.61621,1.61644,1.61601,1.61638,520000001.0
2008-04-15 14:26:00,1.61628,1.61655,1.61607,1.61607,655400002.0
2008-04-15 14:27:00,1.61612,1.61632,1.61597,1.61632,412800000.0
2008-04-15 14:28:00,1.6164,1.61666,1.61614,1.61641,53000000.0
2008-04-15 14:29:00,1.61641,1.61679,1.6161,1.61613,41400000.0
2008-04-15 14:30:00,1.61559,1.61574,1.6147,1.61521,62500000.0
2008-04-15 14:31:00,1.61454,1.61516,1.61423,1.61423,33600000.0
2008-04-15 14:32:00,1.61404,1.61404,1.6134,1.6134,21200000.0
2008-04-15 14:33:00,1.61338,1.6143,1.61338,1.6143,30600000.0
2008-04-15 14:34:00,1.61438,1.61492,1.61426,1.61479,54700000.0
2008-04-15 14:35:00,1.61458,1.61458,1.61413,1.61413,29400000.0
2008-04-15 14:36:00,1.61326,1.61377,1.61264,1.61264,46900000.0
2008-04-15 14:37:00,1.61284,1.61339,1.61265,1.61324,41800000.0
2008-04-15 14:38:00,1.61322,1.6138,1.61294,1.61378,32800000.0
2008-04-15 14:39:00,1.61354,1.6138,1.61329,1.61347,47000001.0
2008-04-15 14:40:00,1.61301,1.6135,1.61281,1.61316,23400000.0
2008-04-15 14:41:00,1.61309,1.61319,1.61302,1.61316,35400000.0
2008-04-15 14:42:00,1.61318,1.61358,1.61269,1.61269,38400000.0
2008-04-15 14:43:00,1.61334,1.61361,1.61333,1.61357,48800001.0
2008-04-15 14:44:00,1.61369,1.61398,1.61329,1.61329,49600000.0
2008-04-15 14:45:00,1.61323,1.61323,1.61226,1.61228,40400000.0
2008-04-15 14:46:00,1.61214,1.61229,1.6117,1.61194,44600000.0
2008-04-15 14:47:00,1.61193,1.61224,1.61193,1.61217,26000000.0
2008-04-15 14:48:00,1.61232,1.61238,1.6118,1.6122,49800000.0
2008-04-15 14:49:00,1.61264,1.61287,1.61259,1.61287,50800000.0
2008-04-15 14:50:00,1.61314,1.61347,1.61297,1.61328,26200000.0
2008-04-15 14:51:00,1.61358,1.61359,1.61335,1.61343,49200001.0
2008-04-15 14:52:00,1.61334,1.61361,1.61329,1.61361,39800000.0
2008-04-15 14:53:00,1.61367,1.61384,1.61343,1.61343,18600000.0
2008-04-15 14:54:00,1.61376,1.61429,1.61337,1.61407,40100000.0
2008-04-15 14:55:00,1.61434,1.61435,1.61392,1.61395,24000000.0
2008-04-15 14:56:00,1.61416,1.61483,1.61416,1.61479,32400000.0
2008-04-15 14:57:00,1.61453,1.61545,1.61453,1.61531,40400000.0
2008-04-15 14:58:00,1.61552,1.61557,1.61412,1.61412,30200000.0
2008-04-15 14:59:00,1.61421,1.61446,1.61418,1.61435,28800000.0
2008-04-15 15:00:00,1.61454,1.61457,1.61377,1.61377,42900000.0
2008-04-15 15:01:00,1.61405,1.61405,1.61317,1.61317,37400000.0
2008-04-15 15:02:00,1.61285,1.61296,1.61212,1.61212,44200000.0
2008-04-15 15:03:00,1.61183,1.61186,1.61113,1.61154,46699999.0
2008-04-15 15:04:00,1.61169,1.61194,1.61159,1.61186,41600000.0
2008-04-15 15:05:00,1.61186,1.61186,1.61167,1.61171,37900000.0
2008-04-15 15:06:00,1.61157,1.61157,1.61108,1.61136,27400000.0
2008-04-15 15:07:00,1.61182,1.61233,1.61182,1.61232,36400000.0
2008-04-15 15:08:00,1.61217,1.61225,1.61163,1.61163,41500000.0
2008-04-15 15:09:00,1.61161,1.61178,1.611,1.61164,39700000.0
2008-04-15 15:10:00,1.61217,1.61229,1.61184,1.61184,95500003.0
2008-04-15 15:11:00,1.6118,1.61206,1.61172,1.61204,33000000.0
2008-04-15 15:12:00,1.61189,1.61189,1.61143,1.6115,29200000.0
2008-04-15 15:13:00,1.61154,1.61154,1.61131,1.61135,48400000.0
2008-04-15 15:14:00,1.6109,1.61124,1.61065,1.6112,38100000.0
2008-04-15 15:15:00,1.61129,1.61131,1.61084,1.61126,38000000.0
2008-04-15 15:16:00,1.61079,1.61109,1.6106,1.61062,45600001.0
2008-04-15 15:17:00,1.61045,1.61045,1.60999,1.61006,34000000.0
2008-04-15 15:18:00,1.61003,1.61053,1.61003,1.61043,24000000.0
2008-04-15 15:19:00,1.61039,1.61039,1.61001,1.61001,23600000.0
2008-04-15 15:20:00,1.60981,1.6101,1.60979,1.60983,24600000.0
2008-04-15 15:21:00,1.60967,1.60999,1.60963,1.60989,36500000.0
2008-04-15 15:22:00,1.60955,1.60989,1.60946,1.60971,49200001.0
2008-04-15 15:23:00,1.60991,1.60991,1.60956,1.60988,40200000.0
2008-04-15 15:24:00,1.60998,1.61007,1.60979,1.61007,30300000.0
2008-04-15 15:25:00,1.61012,1.61056,1.61009,1.61046,23400000.0
2008-04-15 15:26:00,1.6107,1.61093,1.6107,1.61091,43600000.0
2008-04-15 15:27:00,1.61084,1.61128,1.61084,1.61125,41100000.0
2008-04-15 15:28:00,1.61103,1.61139,1.61103,1.61134,49500000.0
2008-04-15 15:29:00,1.61133,1.61133,1.61079,1.61079,91900000.0
2008-04-15 15:30:00,1.6109,1.6109,1.61052,1.61076,43500000.0
2008-04-15 15:31:00,1.61084,1.61084,1.61039,1.61049,34000000.0
2008-04-15 15:32:00,1.61037,1.61051,1.61027,1.61043,44400000.0
2008-04-15 15:33:00,1.61024,1.61024,1.60981,1.60994,44200000.0
2008-04-15 15:34:00,1.60984,1.61001,1.60969,1.60981,26600000.0
2008-04-15 15:35:00,1.60981,1.61024,1.6098,1.60993,25800000.0
2008-04-15 15:36:00,1.60992,1.61004,1.6091,1.6091,60800000.0
2008-04-15 15:37:00,1.60877,1.60897,1.60857,1.60879,37600000.0
2008-04-15 15:38:00,1.60851,1.60871,1.60846,1.60866,40000000.0
2008-04-15 15:39:00,1.6091,1.60938,1.60899,1.60916,20600000.0
2008-04-15 15:40:00,1.60971,1.60996,1.60961,1.60977,16000000.0
2008-04-15 15:41:00,1.61011,1.61018,1.6097,1.61009,31400000.0
2008-04-15 15:42:00,1.61006,1.61015,1.60909,1.60929,26800000.0
2008-04-15 15:43:00,1.60932,1.60938,1.60898,1.60901,43600000.0
2008-04-15 15:44:00,1.60927,1.60937,1.60881,1.60933,26200000.0
2008-04-15 15:45:00,1.60942,1.60955,1.60866,1.60874,55700000.0
2008-04-15 15:46:00,1.60854,1.60873,1.60835,1.6084,31600000.0
2008-04-15 15:47:00,1.60818,1.60846,1.6079,1.60846,45800000.0
2008-04-15 15:48:00,1.6085,1.60863,1.60812,1.60814,51000001.0
2008-04-15 15:49:00,1.60802,1.60807,1.6076,1.6076,39200000.0
2008-04-15 15:50:00,1.60744,1.60763,1.6073,1.6073,20800000.0
2008-04-15 15:51:00,1.60733,1.60758,1.60733,1.60753,33300000.0
2008-04-15 15:52:00,1.60781,1.60842,1.60755,1.60842,43400000.0
2008-04-15 15:53:00,1.60858,1.60901,1.60858,1.60886,42200000.0
2008-04-15 15:54:00,1.60897,1.60923,1.60885,1.60913,34400000.0
2008-04-15 15:55:00,1.60886,1.60917,1.60854,1.60886,35400000.0
2008-04-15 15:56:00,1.6084,1.60891,1.6084,1.60864,37800000.0
2008-04-15 15:57:00,1.60842,1.60864,1.60841,1.60854,23000000.0
2008-04-15 15:58:00,1.60816,1.60817,1.60779,1.60806,33700000.0
2008-04-15 15:59:00,1.60811,1.60866,1.60804,1.60825,43800000.0
2008-04-15 16:00:00,1.60838,1.60876,1.60838,1.60866,27000000.0
2008-04-15 16:01:00,1.60859,1.60859,1.60817,1.60836,35000000.0
2008-04-15 16:02:00,1.60851,1.60895,1.60851,1.60895,30200000.0
2008-04-15 16:03:00,1.60893,1.60924,1.60893,1.60908,50800001.0
2008-04-15 16:04:00,1.60919,1.60919,1.60786,1.60786,52900000.0
2008-04-15 16:05:00,1.60778,1.60845,1.60778,1.60845,32200000.0
2008-04-15 16:06:00,1.60855,1.60877,1.60844,1.60854,31000000.0
2008-04-15 16:07:00,1.60873,1.60935,1.60873,1.6091,38400000.0
2008-04-15 16:08:00,1.60911,1.60911,1.60843,1.60843,36300000.0
2008-04-15 16:09:00,1.60824,1.6087,1.60821,1.60856,62600002.0
2008-04-15 16:10:00,1.60843,1.60843,1.60762,1.60828,35100000.0
2008-04-15 16:11:00,1.60824,1.60853,1.60804,1.60819,19400000.0
2008-04-15 16:12:00,1.60823,1.60878,1.60822,1.60878,34600000.0
2008-04-15 16:13:00,1.60874,1.60903,1.6086,1.60894,34200000.0
2008-04-15 16:14:00,1.6087,1.60915,1.60855,1.60915,42600000.0
2008-04-15 16:15:00,1.60906,1.60929,1.609,1.60922,30600000.0
2008-04-15 16:16:00,1.60925,1.60933,1.60903,1.60903,28000000.0
2008-04-15 16:17:00,1.60898,1.60927,1.60898,1.60923,35400000.0
2008-04-15 16:18:00,1.60931,1.60978,1.60927,1.60973,36400000.0
2008-04-15 16:19:00,1.60993,1.61069,1.60975,1.6105,31800000.0
2008-04-15 16:20:00,1.61031,1.61126,1.61031,1.61087,46600000.0
2008-04-15 16:21:00,1.61083,1.61086,1.61007,1.61023,45800000.0
2008-04-15 16:22:00,1.61016,1.61017,1.60988,1.60994,50500000.0
2008-04-15 16:23:00,1.61004,1.61051,1.61004,1.61042,31800000.0
2008-04-15 16:24:00,1.61035,1.61048,1.6102,1.61022,28000000.0
2008-04-15 16:25:00,1.61044,1.61064,1.61017,1.61026,30000000.0
2008-04-15 16:26:00,1.61066,1.61085,1.6106,1.61069,34800000.0
2008-04-15 16:27:00,1.61068,1.61087,1.61044,1.61044,36100000.0
2008-04-15 16:28:00,1.61066,1.61074,1.60997,1.61007,32700000.0
2008-04-15 16:29:00,1.61021,1.61028,1.60979,1.61003,32800000.0
2008-04-15 16:30:00,1.6101,1.6101,1.60973,1.60998,32200000.0
2008-04-15 16:31:00,1.60977,1.60977,1.60915,1.60915,30200000.0
2008-04-15 16:32:00,1.60936,1.60936,1.60865,1.60892,35200000.0
2008-04-15 16:33:00,1.60905,1.60911,1.60898,1.60907,105100001.0
2008-04-15 16:34:00,1.60907,1.60911,1.6088,1.60907,53400000.0
2008-04-15 16:35:00,1.60899,1.60913,1.6088,1.609,26800000.0
2008-04-15 16:36:00,1.60887,1.60893,1.60854,1.60881,28200000.0
2008-04-15 16:37:00,1.60896,1.60896,1.60855,1.60872,66700001.0
2008-04-15 16:38:00,1.60837,1.60857,1.60783,1.60783,43400000.0
2008-04-15 16:39:00,1.60788,1.60799,1.60782,1.60782,23000000.0
2008-04-15 16:40:00,1.60814,1.60922,1.60808,1.60916,34900000.0
2008-04-15 16:41:00,1.60921,1.60921,1.6086,1.60871,31000000.0
2008-04-15 16:42:00,1.60851,1.60862,1.60835,1.60849,33400000.0
2008-04-15 16:43:00,1.60846,1.60863,1.6083,1.60863,86300001.0
2008-04-15 16:44:00,1.60873,1.60888,1.60852,1.60852,38900000.0
2008-04-15 16:45:00,1.60832,1.60839,1.60817,1.60831,37800000.0
2008-04-15 16:46:00,1.60836,1.60842,1.60798,1.60818,40000001.0
2008-04-15 16:47:00,1.60816,1.60845,1.60812,1.60823,39800000.0
2008-04-15 16:48:00,1.60846,1.60846,1.60799,1.60801,42600001.0
2008-04-15 16:49:00,1.60811,1.60863,1.6081,1.60851,46900000.0
2008-04-15 16:50:00,1.60849,1.60886,1.60843,1.60886,40200000.0
2008-04-15 16:51:00,1.60906,1.60915,1.60864,1.60887,42400000.0
2008-04-15 16:52:00,1.60862,1.6087,1.60847,1.6086,34400000.0
2008-04-15 16:53:00,1.60861,1.60861,1.6082,1.6082,49600000.0
2008-04-15 16:54:00,1.60811,1.60821,1.60787,1.60802,41000000.0
2008-04-15 16:55:00,1.60794,1.60795,1.60756,1.60765,31500000.0
2008-04-15 16:56:00,1.60741,1.60756,1.60728,1.60748,24900000.0
2008-04-15 16:57:00,1.6076,1.60786,1.6075,1.60772,28000000.0
2008-04-15 16:58:00,1.60769,1.60786,1.6075,1.60754,37800000.0
2008-04-15 16:59:00,1.60725,1.60763,1.60692,1.60763,36300000.0
2008-04-15 17:00:00,1.60761,1.60813,1.60747,1.60785,43800000.0
2008-04-15 17:01:00,1.60761,1.60796,1.60738,1.60738,55400001.0
2008-04-15 17:02:00,1.60743,1.60781,1.60742,1.60781,33000000.0
2008-04-15 17:03:00,1.60774,1.60776,1.60754,1.60765,42600000.0
2008-04-15 17:04:00,1.60741,1.60743,1.60699,1.60743,31600000.0
2008-04-15 17:05:00,1.60721,1.60721,1.60663,1.60711,31800000.0
2008-04-15 17:06:00,1.60687,1.60707,1.60673,1.60707,33400000.0
2008-04-15 17:07:00,1.60729,1.60751,1.607,1.60724,47500000.0
2008-04-15 17:08:00,1.6074,1.60843,1.6074,1.60843,43700000.0
2008-04-15 17:09:00,1.60856,1.6095,1.60856,1.60912,77000001.0
2008-04-15 17:10:00,1.60898,1.60934,1.60886,1.60934,43600000.0
2008-04-15 17:11:00,1.60954,1.60958,1.60879,1.60887,35600000.0
2008-04-15 17:12:00,1.60879,1.6091,1.60879,1.60907,29200000.0
2008-04-15 17:13:00,1.60892,1.60907,1.60885,1.60895,22000000.0
2008-04-15 17:14:00,1.60856,1.60903,1.60856,1.6089,52900000.0
2008-04-15 17:15:00,1.60919,1.60924,1.6089,1.60901,29600000.0
2008-04-15 17:16:00,1.60895,1.60928,1.60891,1.60897,35600000.0
2008-04-15 17:17:00,1.60882,1.60901,1.60858,1.6089,61200000.0
2008-04-15 17:18:00,1.6091,1.60916,1.60887,1.60916,37200000.0
2008-04-15 17:19:00,1.60906,1.6093,1.60905,1.60915,20600000.0
2008-04-15 17:20:00,1.60883,1.60939,1.60883,1.60908,46600000.0
2008-04-15 17:21:00,1.60943,1.60967,1.60905,1.60949,50300000.0
2008-04-15 17:22:00,1.60938,1.60955,1.60932,1.60942,32600000.0
2008-04-15 17:23:00,1.60924,1.6096,1.60924,1.60953,29600000.0
2008-04-15 17:24:00,1.60939,1.60945,1.60921,1.60937,30400000.0
2008-04-15 17:25:00,1.60912,1.60927,1.60891,1.60891,47000000.0
2008-04-15 17:26:00,1.6087,1.60886,1.60856,1.60858,29800000.0
2008-04-15 17:27:00,1.60867,1.60897,1.60856,1.60881,23000000.0
2008-04-15 17:28:00,1.609,1.609,1.60869,1.60882,40800000.0
2008-04-15 17:29:00,1.60883,1.60905,1.6086,1.60899,44600000.0
2008-04-15 17:30:00,1.60902,1.60933,1.60896,1.6093,46800000.0
2008-04-15 17:31:00,1.60946,1.6099,1.60946,1.60979,35200000.0
2008-04-15 17:32:00,1.60975,1.61004,1.60975,1.60988,32800000.0
2008-04-15 17:33:00,1.60983,1.60995,1.60975,1.60995,63600000.0
2008-04-15 17:34:00,1.60981,1.60981,1.60904,1.60956,35400000.0
2008-04-15 17:35:00,1.60974,1.60974,1.60939,1.60955,30600000.0
2008-04-15 17:36:00,1.60944,1.60952,1.60924,1.60924,46400000.0
2008-04-15 17:37:00,1.60933,1.60949,1.60866,1.60932,27000000.0
2008-04-15 17:38:00,1.60905,1.60941,1.60905,1.6091,50800001.0
2008-04-15 17:39:00,1.60939,1.60939,1.60915,1.60935,20600000.0
2008-04-15 17:40:00,1.60932,1.60961,1.6092,1.60956,33600000.0
2008-04-15 17:41:00,1.6096,1.60974,1.60952,1.6096,33600000.0
2008-04-15 17:42:00,1.60987,1.60998,1.60962,1.60987,35000000.0
2008-04-15 17:43:00,1.60979,1.60992,1.60923,1.60931,31600000.0
2008-04-15 17:44:00,1.60911,1.60911,1.60892,1.60892,29000000.0
2008-04-15 17:45:00,1.60894,1.60919,1.60894,1.60896,32900000.0
2008-04-15 17:46:00,1.60896,1.6091,1.60842,1.6085,87400002.0
2008-04-15 17:47:00,1.60864,1.6088,1.60852,1.60853,38600000.0
2008-04-15 17:48:00,1.60848,1.60863,1.60799,1.60863,43400000.0
2008-04-15 17:49:00,1.60859,1.60879,1.60834,1.60863,30000000.0
2008-04-15 17:50:00,1.60852,1.60852,1.60819,1.60847,28000000.0
2008-04-15 17:51:00,1.60849,1.60856,1.60809,1.60818,23400000.0
2008-04-15 17:52:00,1.60835,1.60839,1.60802,1.60815,28200000.0
2008-04-15 17:53:00,1.60802,1.60847,1.60802,1.6084,35600000.0
2008-04-15 17:54:00,1.60845,1.6086,1.60797,1.60851,37200000.0
2008-04-15 17:55:00,1.6084,1.60858,1.60785,1.60842,54800001.0
2008-04-15 17:56:00,1.60811,1.60834,1.60811,1.60812,37800000.0
2008-04-15 17:57:00,1.60811,1.60825,1.60767,1.60798,27000000.0
2008-04-15 17:58:00,1.60801,1.60852,1.60801,1.60845,31200000.0
2008-04-15 17:59:00,1.60825,1.60852,1.60786,1.60824,50400000.0
2008-04-15 18:00:00,1.60843,1.60872,1.60843,1.6086,39800000.0
2008-04-15 18:01:00,1.60867,1.60867,1.60833,1.60853,45000000.0
2008-04-15 18:02:00,1.60858,1.60858,1.60823,1.60851,62400000.0
2008-04-15 18:03:00,1.60838,1.60866,1.60833,1.60833,54000000.0
2008-04-15 18:04:00,1.6087,1.60898,1.60869,1.60873,55300000.0
2008-04-15 18:05:00,1.6087,1.60877,1.6086,1.60868,40200000.0
2008-04-15 18:06:00,1.60865,1.60894,1.60865,1.60882,54800000.0
2008-04-15 18:07:00,1.60887,1.60893,1.60871,1.60884,59800000.0
2008-04-15 18:08:00,1.60884,1.60897,1.60854,1.60868,60400001.0
2008-04-15 18:09:00,1.60848,1.60873,1.60844,1.60849,35500000.0
2008-04-15 18:10:00,1.60839,1.60854,1.60827,1.60839,31400000.0
2008-04-15 18:11:00,1.60854,1.60882,1.6084,1.60849,41900000.0
2008-04-15 18:12:00,1.60847,1.60856,1.60842,1.60842,36300000.0
2008-04-15 18:13:00,1.60849,1.60874,1.60841,1.60863,39000000.0
2008-04-15 18:14:00,1.60823,1.60902,1.60823,1.60901,37100000.0
2008-04-15 18:15:00,1.60889,1.60892,1.60878,1.60892,44400000.0
2008-04-15 18:16:00,1.60893,1.60906,1.60883,1.60886,22800000.0
2008-04-15 18:17:00,1.60891,1.609,1.60877,1.6088,59800001.0
2008-04-15 18:18:00,1.60888,1.609,1.60854,1.60854,40500000.0
2008-04-15 18:19:00,1.60846,1.60865,1.60838,1.60844,25800000.0
2008-04-15 18:20:00,1.6085,1.60882,1.6085,1.6086,26000000.0
2008-04-15 18:21:00,1.60864,1.60864,1.60841,1.60845,65100000.0
2008-04-15 18:22:00,1.60843,1.60873,1.60843,1.60847,33800000.0
2008-04-15 18:23:00,1.6085,1.60878,1.6085,1.60861,27000000.0
2008-04-15 18:24:00,1.60855,1.60855,1.60837,1.60855,43600000.0
2008-04-15 18:25:00,1.60857,1.60862,1.60826,1.60848,25600000.0
2008-04-15 18:26:00,1.60843,1.60843,1.60816,1.60816,37400000.0
2008-04-15 18:27:00,1.60804,1.6083,1.60792,1.60821,43400000.0
2008-04-15 18:28:00,1.60801,1.6082,1.60796,1.60804,38000000.0
2008-04-15 18:29:00,1.60813,1.60839,1.60809,1.60833,40800001.0
2008-04-15 18:30:00,1.60821,1.60821,1.6077,1.6079,42000000.0
2008-04-15 18:31:00,1.608,1.60821,1.608,1.60821,28200000.0
2008-04-15 18:32:00,1.60833,1.60841,1.60814,1.60834,23200000.0
2008-04-15 18:33:00,1.60846,1.60862,1.60836,1.6085,50900000.0
2008-04-15 18:34:00,1.60857,1.60859,1.60827,1.60844,41500000.0
2008-04-15 18:35:00,1.60844,1.60854,1.6083,1.60842,33600000.0
2008-04-15 18:36:00,1.60815,1.60826,1.60801,1.60803,58400000.0
2008-04-15 18:37:00,1.60799,1.60836,1.60796,1.60824,46200000.0
2008-04-15 18:38:00,1.60827,1.60852,1.60815,1.60818,35200000.0
2008-04-15 18:39:00,1.60793,1.6082,1.60793,1.60817,38600000.0
2008-04-15 18:40:00,1.60779,1.60804,1.60764,1.60764,23200000.0
2008-04-15 18:41:00,1.60773,1.60805,1.60773,1.60805,34000000.0
2008-04-15 18:42:00,1.60808,1.60834,1.60798,1.60834,34900000.0
2008-04-15 18:43:00,1.60836,1.60856,1.60821,1.60837,44000000.0
2008-04-15 18:44:00,1.60841,1.60841,1.60808,1.60808,35400000.0
2008-04-15 18:45:00,1.60839,1.60849,1.60831,1.60831,32200000.0
2008-04-15 18:46:00,1.60848,1.60851,1.60832,1.60832,44500000.0
2008-04-15 18:47:00,1.6085,1.60855,1.60843,1.60855,40400000.0
2008-04-15 18:48:00,1.60853,1.60855,1.60827,1.60835,33000000.0
2008-04-15 18:49:00,1.60823,1.60823,1.60786,1.608,25400000.0
2008-04-15 18:50:00,1.60813,1.6083,1.60802,1.6082,42500000.0
2008-04-15 18:51:00,1.60815,1.60836,1.6081,1.60829,41700000.0
2008-04-15 18:52:00,1.60811,1.60841,1.60811,1.60821,33800000.0
2008-04-15 18:53:00,1.60828,1.60836,1.60823,1.60826,28300000.0
2008-04-15 18:54:00,1.60838,1.60844,1.60815,1.60836,20000000.0
2008-04-15 18:55:00,1.60825,1.60836,1.60813,1.60822,35200000.0
2008-04-15 18:56:00,1.60778,1.60822,1.60775,1.60775,41800000.0
2008-04-15 18:57:00,1.6081,1.60821,1.60805,1.60805,28200000.0
2008-04-15 18:58:00,1.60792,1.6081,1.60776,1.60777,42500000.0
2008-04-15 18:59:00,1.60766,1.60779,1.60723,1.60779,19600000.0
2008-04-15 19:00:00,1.60799,1.60822,1.60789,1.60822,28000000.0
2008-04-15 19:01:00,1.60839,1.60839,1.6079,1.60824,55400000.0
2008-04-15 19:02:00,1.60808,1.60808,1.60775,1.60791,25200000.0
2008-04-15 19:03:00,1.60803,1.60815,1.60784,1.608,43000000.0
2008-04-15 19:04:00,1.60796,1.60805,1.60772,1.60794,42600000.0
2008-04-15 19:05:00,1.60796,1.60812,1.60787,1.60803,35400000.0
2008-04-15 19:06:00,1.60801,1.60801,1.60779,1.60783,25800000.0
2008-04-15 19:07:00,1.60774,1.60802,1.60772,1.60802,91099999.0
2008-04-15 19:08:00,1.60768,1.6079,1.60768,1.60775,35400000.0
2008-04-15 19:09:00,1.60793,1.60794,1.60785,1.60788,39800000.0
2008-04-15 19:10:00,1.60791,1.60791,1.60749,1.60749,58300000.0
2008-04-15 19:11:00,1.60782,1.60795,1.60772,1.60772,44400000.0
2008-04-15 19:12:00,1.60747,1.60766,1.60744,1.60766,26800000.0
2008-04-15 19:13:00,1.60761,1.60769,1.60752,1.60768,49000000.0
2008-04-15 19:14:00,1.60744,1.60744,1.60715,1.6074,34400000.0
2008-04-15 19:15:00,1.60709,1.60719,1.60696,1.60696,41100000.0
2008-04-15 19:16:00,1.60668,1.60698,1.60668,1.6069,32600000.0
2008-04-15 19:17:00,1.60707,1.60728,1.60699,1.60721,61800000.0
2008-04-15 19:18:00,1.60727,1.60738,1.60712,1.60736,35700001.0
2008-04-15 19:19:00,1.6075,1.60751,1.60708,1.60739,37200000.0
2008-04-15 19:20:00,1.60722,1.60731,1.6069,1.60731,34400000.0
2008-04-15 19:21:00,1.60689,1.60717,1.60687,1.60717,31600000.0
2008-04-15 19:22:00,1.60734,1.60745,1.60712,1.60723,36600000.0
2008-04-15 19:23:00,1.60707,1.60731,1.60685,1.60724,52500000.0
2008-04-15 19:24:00,1.60719,1.6072,1.60688,1.60716,52800001.0
2008-04-15 19:25:00,1.60713,1.60713,1.6067,1.60694,28200000.0
2008-04-15 19:26:00,1.60664,1.60683,1.60634,1.60676,39800000.0
2008-04-15 19:27:00,1.60646,1.60646,1.60562,1.60573,30400000.0
2008-04-15 19:28:00,1.60569,1.60585,1.60554,1.60573,78700000.0
2008-04-15 19:29:00,1.6057,1.60582,1.60521,1.60566,33200000.0
2008-04-15 19:30:00,1.60594,1.60629,1.60591,1.60591,34000000.0
2008-04-15 19:31:00,1.60593,1.60593,1.60492,1.60497,63000000.0
2008-04-15 19:32:00,1.60485,1.60536,1.60485,1.60521,31800000.0
2008-04-15 19:33:00,1.60532,1.60583,1.60524,1.60583,38800000.0
2008-04-15 19:34:00,1.60551,1.60574,1.60548,1.60548,31400000.0
2008-04-15 19:35:00,1.60562,1.60576,1.60501,1.60502,49800000.0
2008-04-15 19:36:00,1.60501,1.60522,1.60492,1.60506,15800000.0
2008-04-15 19:37:00,1.60531,1.60531,1.60473,1.60473,45800001.0
2008-04-15 19:38:00,1.60463,1.60498,1.60463,1.60479,23200000.0
2008-04-15 19:39:00,1.60477,1.60519,1.60473,1.60519,28400000.0
2008-04-15 19:40:00,1.60536,1.60568,1.60531,1.60549,34800000.0
2008-04-15 19:41:00,1.60555,1.60569,1.60545,1.60545,37000000.0
2008-04-15 19:42:00,1.60533,1.60569,1.60533,1.60569,44800000.0
2008-04-15 19:43:00,1.60579,1.60605,1.60551,1.60597,44400001.0
2008-04-15 19:44:00,1.60601,1.60613,1.60598,1.60611,45500000.0
2008-04-15 19:45:00,1.60602,1.60611,1.60593,1.60601,56900001.0
2008-04-15 19:46:00,1.60591,1.60591,1.60527,1.60527,46800000.0
2008-04-15 19:47:00,1.60557,1.60584,1.60552,1.60579,39600000.0
2008-04-15 19:48:00,1.60579,1.60579,1.60537,1.60537,90699998.0
2008-04-15 19:49:00,1.60547,1.60583,1.60544,1.60583,28200000.0
2008-04-15 19:50:00,1.60593,1.60593,1.60565,1.60588,45400000.0
2008-04-15 19:51:00,1.60563,1.60595,1.60545,1.60566,38200000.0
2008-04-15 19:52:00,1.60576,1.60576,1.60547,1.60556,22000000.0
2008-04-15 19:53:00,1.60561,1.60576,1.60544,1.60561,45200000.0
2008-04-15 19:54:00,1.60559,1.60559,1.60535,1.60535,25400000.0
2008-04-15 19:55:00,1.60529,1.60539,1.60513,1.60513,38700000.0
2008-04-15 19:56:00,1.60512,1.60512,1.60485,1.60504,18000000.0
2008-04-15 19:57:00,1.60514,1.60572,1.60514,1.60561,39800001.0
2008-04-15 19:58:00,1.60553,1.60557,1.60536,1.60536,32600000.0
2008-04-15 19:59:00,1.60561,1.60621,1.60561,1.60604,32800000.0
2008-04-15 20:00:00,1.60628,1.60635,1.60591,1.60591,48400001.0
2008-04-15 20:01:00,1.60616,1.60637,1.60589,1.60614,63800000.0
2008-04-15 20:02:00,1.60637,1.60656,1.60629,1.60656,27700000.0
2008-04-15 20:03:00,1.60695,1.6073,1.60679,1.6073,18400000.0
2008-04-15 20:04:00,1.60733,1.60739,1.60698,1.60739,45400000.0
2008-04-15 20:05:00,1.60708,1.60721,1.60702,1.60704,37100000.0
2008-04-15 20:06:00,1.60714,1.6073,1.60695,1.60697,48100001.0
2008-04-15 20:07:00,1.60679,1.60704,1.60661,1.60704,50300001.0
2008-04-15 20:08:00,1.60725,1.60725,1.60683,1.60709,44900000.0
2008-04-15 20:09:00,1.60733,1.60759,1.60733,1.60755,28000000.0
2008-04-15 20:10:00,1.60719,1.60757,1.60719,1.60751,59800000.0
2008-04-15 20:11:00,1.60749,1.6075,1.6073,1.60738,27000000.0
2008-04-15 20:12:00,1.60744,1.60744,1.60684,1.60723,54400000.0
2008-04-15 20:13:00,1.6073,1.6073,1.60712,1.60728,40200000.0
2008-04-15 20:14:00,1.60733,1.60755,1.60687,1.60751,40300000.0
2008-04-15 20:15:00,1.60762,1.60765,1.60743,1.60765,42800000.0
2008-04-15 20:16:00,1.60762,1.60763,1.60738,1.60749,45000000.0
2008-04-15 20:17:00,1.6073,1.6073,1.60685,1.60714,51800000.0
2008-04-15 20:18:00,1.60736,1.60758,1.60734,1.60739,38900000.0
2008-04-15 20:19:00,1.60768,1.608,1.60765,1.60776,44500001.0
2008-04-15 20:20:00,1.60806,1.60837,1.60806,1.60807,37800000.0
2008-04-15 20:21:00,1.60818,1.60818,1.60788,1.60794,46000000.0
2008-04-15 20:22:00,1.60815,1.60821,1.60796,1.60817,31000000.0
2008-04-15 20:23:00,1.60819,1.60822,1.60783,1.60805,29400000.0
2008-04-15 20:24:00,1.60808,1.60808,1.60772,1.60772,22200000.0
2008-04-15 20:25:00,1.60796,1.60812,1.60764,1.60764,34600000.0
2008-04-15 20:26:00,1.60735,1.60783,1.60735,1.6078,37800000.0
2008-04-15 20:27:00,1.60775,1.6078,1.60721,1.60751,37600000.0
2008-04-15 20:28:00,1.6077,1.60794,1.6077,1.60777,27600000.0
2008-04-15 20:29:00,1.60788,1.60788,1.60742,1.60771,34200000.0
2008-04-15 20:30:00,1.60768,1.60768,1.60678,1.60704,31600000.0
2008-04-15 20:31:00,1.60698,1.60704,1.6063,1.6067,49300000.0
2008-04-15 20:32:00,1.60662,1.60691,1.60631,1.60691,35000000.0
2008-04-15 20:33:00,1.60703,1.60724,1.60698,1.60701,40900000.0
2008-04-15 20:34:00,1.60701,1.60723,1.60701,1.60715,36700000.0
2008-04-15 20:35:00,1.60702,1.60725,1.60697,1.60702,32600000.0
2008-04-15 20:36:00,1.6071,1.60731,1.60699,1.60711,43400000.0
2008-04-15 20:37:00,1.60736,1.60764,1.60728,1.6076,40800000.0
2008-04-15 20:38:00,1.60774,1.60776,1.60749,1.60766,22200000.0
2008-04-15 20:39:00,1.60756,1.60783,1.60733,1.6076,48400000.0
2008-04-15 20:40:00,1.60786,1.60798,1.60766,1.60774,35900000.0
2008-04-15 20:41:00,1.60764,1.60791,1.60744,1.60791,43300000.0
2008-04-15 20:42:00,1.60804,1.6083,1.60787,1.60824,58300001.0
2008-04-15 20:43:00,1.6084,1.60864,1.60829,1.60829,25800000.0
2008-04-15 20:44:00,1.60867,1.60895,1.60859,1.60886,32600000.0
2008-04-15 20:45:00,1.60878,1.60904,1.60878,1.60904,52000000.0
2008-04-15 20:46:00,1.60913,1.60913,1.60898,1.60898,46400000.0
2008-04-15 20:47:00,1.60868,1.6089,1.60851,1.60889,32600000.0
2008-04-15 20:48:00,1.60874,1.60906,1.60874,1.60906,38600000.0
2008-04-15 20:49:00,1.60905,1.60909,1.60899,1.60899,31600000.0
2008-04-15 20:50:00,1.6089,1.60908,1.60886,1.60908,52000000.0
2008-04-15 20:51:00,1.60898,1.60924,1.60897,1.60904,30600000.0
2008-04-15 20:52:00,1.60906,1.60919,1.60904,1.60908,28000000.0
2008-04-15 20:53:00,1.60909,1.60937,1.60909,1.60918,47400000.0
2008-04-15 20:54:00,1.60896,1.60942,1.60896,1.60911,47900000.0
2008-04-15 20:55:00,1.60907,1.60949,1.60897,1.60941,32300000.0
2008-04-15 20:56:00,1.60919,1.60926,1.60907,1.60911,30000000.0
2008-04-15 20:57:00,1.60897,1.60932,1.60897,1.60919,34800000.0
2008-04-15 20:58:00,1.60937,1.6095,1.60928,1.60948,42600000.0
2008-04-15 20:59:00,1.60939,1.60939,1.60923,1.60923,48200000.0
2008-04-15 21:00:00,1.60931,1.60936,1.60876,1.60904,22400000.0
2008-04-15 21:01:00,1.60948,1.60967,1.60904,1.60904,33900000.0
2008-04-15 21:02:00,1.60944,1.60965,1.60913,1.60953,39800000.0
2008-04-15 21:03:00,1.60938,1.60947,1.60917,1.60917,35400000.0
2008-04-15 21:04:00,1.60922,1.60925,1.609,1.60915,25600000.0
2008-04-15 21:05:00,1.60896,1.60908,1.60865,1.6087,37400000.0
2008-04-15 21:06:00,1.60882,1.60884,1.6086,1.60884,26400000.0
2008-04-15 21:07:00,1.60883,1.60883,1.60844,1.60865,31200000.0
2008-04-15 21:08:00,1.60855,1.60855,1.60825,1.60845,18000000.0
2008-04-15 21:09:00,1.60836,1.6087,1.60836,1.60862,81100000.0
2008-04-15 21:10:00,1.60857,1.60857,1.60801,1.60807,30400000.0
2008-04-15 21:11:00,1.60808,1.60838,1.60797,1.6081,26400000.0
2008-04-15 21:12:00,1.6083,1.60864,1.6083,1.60857,30000000.0
2008-04-15 21:13:00,1.60846,1.60869,1.60844,1.60846,57200000.0
2008-04-15 21:14:00,1.60831,1.60855,1.6083,1.60831,52700000.0
2008-04-15 21:15:00,1.60838,1.60851,1.60829,1.60835,57300000.0
2008-04-15 21:16:00,1.60829,1.60846,1.60808,1.60834,45800000.0
2008-04-15 21:17:00,1.60826,1.6083,1.60788,1.60788,39800000.0
2008-04-15 21:18:00,1.60841,1.60841,1.60787,1.60817,31800000.0
2008-04-15 21:19:00,1.6081,1.6083,1.60799,1.60799,33900000.0
2008-04-15 21:20:00,1.60805,1.60826,1.60798,1.60799,32400000.0
2008-04-15 21:21:00,1.60777,1.60793,1.60766,1.60781,22000000.0
2008-04-15 21:22:00,1.60739,1.60787,1.60739,1.60763,37900000.0
2008-04-15 21:23:00,1.60764,1.60784,1.6073,1.6073,66000001.0
2008-04-15 21:24:00,1.60743,1.60774,1.60717,1.60717,41200000.0
2008-04-15 21:25:00,1.6073,1.60767,1.60724,1.60748,47400000.0
2008-04-15 21:26:00,1.60754,1.60766,1.6074,1.6074,33400000.0
2008-04-15 21:27:00,1.60744,1.60759,1.60732,1.60735,40400000.0
2008-04-15 21:28:00,1.60734,1.6074,1.60728,1.60731,40400000.0
2008-04-15 21:29:00,1.60755,1.60758,1.60743,1.60756,32600000.0
2008-04-15 21:30:00,1.60744,1.6078,1.60744,1.60761,46200000.0
2008-04-15 21:31:00,1.60755,1.60787,1.60739,1.60787,26600000.0
2008-04-15 21:32:00,1.60783,1.60783,1.60754,1.60757,40600000.0
2008-04-15 21:33:00,1.60779,1.608,1.60768,1.60783,32800000.0
2008-04-15 21:34:00,1.60788,1.60798,1.60784,1.60798,36800000.0
2008-04-15 21:35:00,1.60797,1.60803,1.60769,1.608,33200000.0
2008-04-15 21:36:00,1.60811,1.60811,1.60772,1.60811,31800000.0
2008-04-15 21:37:00,1.60807,1.60812,1.60796,1.60809,33500000.0
2008-04-15 21:38:00,1.60812,1.60812,1.60782,1.60782,31900000.0
2008-04-15 21:39:00,1.60777,1.60805,1.60774,1.60805,25200000.0
2008-04-15 21:40:00,1.60792,1.6081,1.60792,1.60809,39300000.0
2008-04-15 21:41:00,1.60824,1.60838,1.60816,1.60826,39900000.0
2008-04-15 21:42:00,1.60834,1.60846,1.60806,1.60806,46800000.0
2008-04-15 21:43:00,1.6083,1.60843,1.60823,1.60838,36800000.0
2008-04-15 21:44:00,1.60834,1.60849,1.60827,1.6083,33400000.0
2008-04-15 21:45:00,1.60838,1.60846,1.60809,1.60832,28700000.0
2008-04-15 21:46:00,1.6082,1.60828,1.60785,1.60823,34000000.0
2008-04-15 21:47:00,1.60807,1.60839,1.60807,1.60818,39600000.0
2008-04-15 21:48:00,1.60804,1.60832,1.60802,1.60813,47600001.0
2008-04-15 21:49:00,1.60824,1.60834,1.60824,1.60834,40300000.0
2008-04-15 21:50:00,1.60831,1.60852,1.60831,1.60841,39800001.0
2008-04-15 21:51:00,1.60864,1.60872,1.6085,1.60865,34800000.0
2008-04-15 21:52:00,1.60849,1.60862,1.60839,1.60853,40000000.0
2008-04-15 21:53:00,1.60852,1.60867,1.60838,1.60838,56600001.0
2008-04-15 21:54:00,1.60838,1.60863,1.60836,1.60855,44000000.0
2008-04-15 21:55:00,1.60856,1.60866,1.60844,1.60856,41900000.0
2008-04-15 21:56:00,1.60842,1.60864,1.60833,1.60859,31600000.0
2008-04-15 21:57:00,1.60882,1.60882,1.60845,1.60868,38800000.0
2008-04-15 21:58:00,1.60858,1.60864,1.60828,1.60828,33000000.0
2008-04-15 21:59:00,1.60835,1.60875,1.60835,1.60836,41000000.0
2008-04-15 22:00:00,1.60848,1.60872,1.60848,1.60872,29000000.0
2008-04-15 22:01:00,1.6086,1.60874,1.60848,1.60859,80300000.0
2008-04-15 22:02:00,1.60853,1.6087,1.60842,1.60842,45400000.0
2008-04-15 22:03:00,1.60859,1.60859,1.60825,1.60844,37600000.0
2008-04-15 22:04:00,1.60846,1.60862,1.60825,1.60849,39899999.0
2008-04-15 22:05:00,1.6087,1.60883,1.60852,1.60872,46800000.0
2008-04-15 22:06:00,1.6088,1.6088,1.60846,1.60846,37600000.0
2008-04-15 22:07:00,1.60859,1.609,1.60859,1.60864,29400000.0
2008-04-15 22:08:00,1.60837,1.60873,1.60837,1.60851,30800000.0
2008-04-15 22:09:00,1.60839,1.60856,1.60809,1.60838,25200000.0
2008-04-15 22:10:00,1.60837,1.60837,1.60802,1.60811,48100000.0
2008-04-15 22:11:00,1.60791,1.60795,1.60764,1.60764,28200000.0
2008-04-15 22:12:00,1.60776,1.60813,1.60776,1.608,54100000.0
2008-04-15 22:13:00,1.6079,1.608,1.6079,1.60795,31200000.0
2008-04-15 22:14:00,1.6077,1.60793,1.6077,1.60771,35900000.0
2008-04-15 22:15:00,1.60786,1.60797,1.60768,1.60782,28200000.0
2008-04-15 22:16:00,1.60779,1.60783,1.60751,1.60751,48200000.0
2008-04-15 22:17:00,1.60782,1.60785,1.6076,1.60782,42600000.0
2008-04-15 22:18:00,1.60778,1.60778,1.6071,1.60746,48400000.0
2008-04-15 22:19:00,1.60729,1.60729,1.60702,1.6072,24800000.0
2008-04-15 22:20:00,1.6072,1.60722,1.60671,1.60683,44800001.0
2008-04-15 22:21:00,1.60681,1.60708,1.6067,1.607,31300000.0
2008-04-15 22:22:00,1.60706,1.60724,1.60696,1.60696,30000000.0
2008-04-15 22:23:00,1.60701,1.60719,1.60687,1.60687,17200000.0
2008-04-15 22:24:00,1.60689,1.60689,1.60657,1.6067,38800000.0
2008-04-15 22:25:00,1.60659,1.60674,1.60654,1.60664,34700000.0
2008-04-15 22:26:00,1.6065,1.6069,1.6065,1.6069,44500000.0
2008-04-15 22:27:00,1.60632,1.60681,1.60632,1.60677,25700000.0
2008-04-15 22:28:00,1.60699,1.60726,1.60695,1.6071,65400001.0
2008-04-15 22:29:00,1.60719,1.60757,1.60719,1.60732,20800000.0
2008-04-15 22:30:00,1.60767,1.60793,1.60731,1.60731,37100000.0
2008-04-15 22:31:00,1.6068,1.6075,1.6068,1.60741,44400000.0
2008-04-15 22:32:00,1.60734,1.60754,1.60722,1.6075,38400000.0
2008-04-15 22:33:00,1.60749,1.60759,1.60724,1.60743,36900000.0
2008-04-15 22:34:00,1.60719,1.6075,1.6071,1.60727,35000000.0
2008-04-15 22:35:00,1.60736,1.60736,1.60713,1.60715,44800000.0
2008-04-15 22:36:00,1.6074,1.6076,1.60679,1.60679,56200001.0
2008-04-15 22:37:00,1.60736,1.60748,1.60694,1.60735,61100000.0
2008-04-15 22:38:00,1.60721,1.60737,1.6072,1.60737,28400000.0
2008-04-15 22:39:00,1.60749,1.6077,1.60728,1.60745,52900000.0
2008-04-15 22:40:00,1.60762,1.60775,1.6074,1.60745,50200000.0
2008-04-15 22:41:00,1.60775,1.60807,1.60775,1.60797,39200000.0
2008-04-15 22:42:00,1.60802,1.60814,1.60766,1.60766,27200000.0
2008-04-15 22:43:00,1.60799,1.60825,1.60799,1.60801,31300000.0
2008-04-15 22:44:00,1.60779,1.60791,1.60775,1.60791,38500000.0
2008-04-15 22:45:00,1.60785,1.60818,1.6077,1.60818,29400000.0
2008-04-15 22:46:00,1.60815,1.60819,1.60799,1.60799,42500000.0
2008-04-15 22:47:00,1.60795,1.60797,1.60755,1.60755,32600000.0
2008-04-15 22:48:00,1.60734,1.60768,1.60734,1.60767,37000000.0
2008-04-15 22:49:00,1.60759,1.60769,1.60725,1.60742,40400000.0
2008-04-15 22:50:00,1.60722,1.6075,1.60695,1.6075,44600000.0
2008-04-15 22:51:00,1.60758,1.6076,1.6072,1.6072,30300000.0
2008-04-15 22:52:00,1.6072,1.60734,1.60706,1.60734,30200000.0
2008-04-15 22:53:00,1.6074,1.60754,1.60728,1.60749,49200000.0
2008-04-15 22:54:00,1.60733,1.60754,1.60729,1.60729,39200000.0
2008-04-15 22:55:00,1.60754,1.60763,1.60738,1.60738,24800000.0
2008-04-15 22:56:00,1.60757,1.60757,1.60726,1.60731,29200000.0
2008-04-15 22:57:00,1.60735,1.60735,1.60684,1.60684,61400000.0
2008-04-15 22:58:00,1.6071,1.60715,1.60706,1.60713,27800000.0
2008-04-15 22:59:00,1.6071,1.60713,1.60692,1.60704,50800000.0
2008-04-15 23:00:00,1.6069,1.60726,1.6069,1.60709,31700000.0
2008-04-15 23:01:00,1.60733,1.6075,1.60713,1.60741,34700000.0
2008-04-15 23:02:00,1.60755,1.60766,1.60751,1.60766,31400000.0
2008-04-15 23:03:00,1.60766,1.6077,1.60739,1.60739,35000000.0
2008-04-15 23:04:00,1.60747,1.60762,1.60737,1.60762,26600000.0
2008-04-15 23:05:00,1.6076,1.6081,1.6076,1.6081,31400000.0
2008-04-15 23:06:00,1.60798,1.60821,1.60789,1.60796,40200000.0
2008-04-15 23:07:00,1.60813,1.60822,1.60802,1.60802,26800000.0
2008-04-15 23:08:00,1.60813,1.60813,1.60785,1.60795,31400000.0
2008-04-15 23:09:00,1.60807,1.60838,1.60804,1.60813,85700000.0
2008-04-15 23:10:00,1.60819,1.60841,1.60807,1.60816,24700000.0
2008-04-15 23:11:00,1.6081,1.6081,1.60789,1.60796,100700000.0
2008-04-15 23:12:00,1.60799,1.60799,1.60753,1.60753,39600001.0
2008-04-15 23:13:00,1.60694,1.60762,1.60694,1.60747,47400000.0
2008-04-15 23:14:00,1.60757,1.60757,1.60732,1.60748,22200000.0
2008-04-15 23:15:00,1.60738,1.60741,1.60672,1.60721,58200001.0
2008-04-15 23:16:00,1.60704,1.60721,1.60695,1.60696,32400000.0
2008-04-15 23:17:00,1.60683,1.607,1.60664,1.60664,43500000.0
2008-04-15 23:18:00,1.60685,1.60685,1.60639,1.60662,52300000.0
2008-04-15 23:19:00,1.60639,1.60639,1.60606,1.60622,20000000.0
2008-04-15 23:20:00,1.60642,1.60642,1.60589,1.60625,35900000.0
2008-04-15 23:21:00,1.60653,1.60692,1.6064,1.6064,34900000.0
2008-04-15 23:22:00,1.60631,1.60641,1.60603,1.60638,18200000.0
2008-04-15 23:23:00,1.60649,1.60679,1.60647,1.60661,42400000.0
2008-04-15 23:24:00,1.60654,1.60661,1.6064,1.60642,36100000.0
2008-04-15 23:25:00,1.60655,1.6067,1.60646,1.60655,61000001.0
2008-04-15 23:26:00,1.6064,1.6065,1.60626,1.60649,32800000.0
2008-04-15 23:27:00,1.60628,1.6063,1.60564,1.60564,39000000.0
2008-04-15 23:28:00,1.60573,1.60607,1.60561,1.60561,35000000.0
2008-04-15 23:29:00,1.60579,1.60595,1.60556,1.60569,57600000.0
2008-04-15 23:30:00,1.60573,1.60573,1.6053,1.60555,46800000.0
2008-04-15 23:31:00,1.60581,1.60608,1.60568,1.60608,23200000.0
2008-04-15 23:32:00,1.6055,1.60586,1.6055,1.60568,39800000.0
2008-04-15 23:33:00,1.60552,1.6058,1.60552,1.60579,37400000.0
2008-04-15 23:34:00,1.60571,1.60601,1.60571,1.60589,42200000.0
2008-04-15 23:35:00,1.60566,1.60567,1.60554,1.60554,27200000.0
2008-04-15 23:36:00,1.60563,1.60578,1.60556,1.60569,36300000.0
2008-04-15 23:37:00,1.60576,1.60578,1.60568,1.60571,40300000.0
2008-04-15 23:38:00,1.60576,1.60584,1.60568,1.60583,35000000.0
2008-04-15 23:39:00,1.60566,1.60576,1.60561,1.60571,38300000.0
2008-04-15 23:40:00,1.60594,1.60594,1.60576,1.60576,29500000.0
2008-04-15 23:41:00,1.60574,1.60581,1.60533,1.60533,61500000.0
2008-04-15 23:42:00,1.6058,1.6058,1.60553,1.60563,25400000.0
2008-04-15 23:43:00,1.60571,1.60589,1.60538,1.60587,42600000.0
2008-04-15 23:44:00,1.60579,1.60584,1.60563,1.60572,51200000.0
2008-04-15 23:45:00,1.60559,1.60602,1.60546,1.60559,63400000.0
2008-04-15 23:46:00,1.60658,1.60658,1.6059,1.6059,40500000.0
2008-04-15 23:47:00,1.60565,1.60589,1.60565,1.60589,20000000.0
2008-04-15 23:48:00,1.60576,1.6058,1.60551,1.6058,32800000.0
2008-04-15 23:49:00,1.60591,1.60591,1.6055,1.60574,40400000.0
2008-04-15 23:50:00,1.60579,1.60589,1.60554,1.60574,30400000.0
2008-04-15 23:51:00,1.60598,1.6063,1.60586,1.60598,63700000.0
2008-04-15 23:52:00,1.60633,1.60633,1.60598,1.60628,42800000.0
2008-04-15 23:53:00,1.60644,1.60644,1.60609,1.60635,29400000.0
2008-04-15 23:54:00,1.60638,1.60643,1.60573,1.60573,52500001.0
2008-04-15 23:55:00,1.60618,1.60638,1.60618,1.60638,24600000.0
2008-04-15 23:56:00,1.6065,1.60673,1.60636,1.60657,45000000.0
2008-04-15 23:57:00,1.6066,1.60668,1.60655,1.60668,20800000.0
2008-04-15 23:58:00,1.60661,1.60683,1.60634,1.60679,41800000.0
2008-04-15 23:59:00,1.60668,1.60685,1.6064,1.60642,42000000.0
2008-04-16 00:00:00,1.60646,1.60647,1.60608,1.60608,47600001.0
2008-04-16 00:01:00,1.60581,1.60617,1.60581,1.60608,39000000.0
2008-04-16 00:02:00,1.60592,1.60592,1.60535,1.60561,31600000.0
2008-04-16 00:03:00,1.60561,1.60573,1.60532,1.60544,44600000.0
2008-04-16 00:04:00,1.60544,1.60577,1.60544,1.60577,32200000.0
2008-04-16 00:05:00,1.60583,1.60583,1.60554,1.60565,33000000.0
2008-04-16 00:06:00,1.6055,1.60571,1.6055,1.60564,33000000.0
2008-04-16 00:07:00,1.60562,1.60568,1.60541,1.60549,33000000.0
2008-04-16 00:08:00,1.60541,1.60544,1.60515,1.60527,40800000.0
2008-04-16 00:09:00,1.60489,1.60512,1.60472,1.60499,43100000.0
2008-04-16 00:10:00,1.60505,1.60505,1.60488,1.60488,31600000.0
2008-04-16 00:11:00,1.60486,1.6049,1.60465,1.60465,20200000.0
2008-04-16 00:12:00,1.60495,1.60503,1.60478,1.60478,25600000.0
2008-04-16 00:13:00,1.60485,1.60501,1.60445,1.60497,45200000.0
2008-04-16 00:14:00,1.60482,1.6049,1.60466,1.60483,34200000.0
2008-04-16 00:15:00,1.60465,1.60531,1.60465,1.60525,28000000.0
2008-04-16 00:16:00,1.60532,1.60532,1.60504,1.60518,30600000.0
2008-04-16 00:17:00,1.60522,1.60522,1.60498,1.60505,49400000.0
2008-04-16 00:18:00,1.60517,1.60517,1.60485,1.60485,33800000.0
2008-04-16 00:19:00,1.60496,1.60503,1.60485,1.60503,23400000.0
2008-04-16 00:20:00,1.60491,1.60491,1.60423,1.60458,49400000.0
2008-04-16 00:21:00,1.60441,1.60441,1.60399,1.60399,35700000.0
2008-04-16 00:22:00,1.60388,1.6045,1.60368,1.60418,42600000.0
2008-04-16 00:23:00,1.60407,1.6045,1.60382,1.60416,63000000.0
2008-04-16 00:24:00,1.60413,1.60436,1.60408,1.60436,51400000.0
2008-04-16 00:25:00,1.60431,1.60443,1.604,1.60411,55800000.0
2008-04-16 00:26:00,1.60423,1.60519,1.60423,1.60519,26000000.0
2008-04-16 00:27:00,1.60552,1.60565,1.6045,1.6045,34800000.0
2008-04-16 00:28:00,1.60492,1.60508,1.60481,1.60491,53400000.0
2008-04-16 00:29:00,1.60499,1.60527,1.60486,1.60486,36400000.0
2008-04-16 00:30:00,1.60461,1.60505,1.60461,1.6049,40700000.0
2008-04-16 00:31:00,1.60472,1.60484,1.60465,1.60467,33800000.0
2008-04-16 00:32:00,1.60457,1.60465,1.60446,1.60446,36600000.0
2008-04-16 00:33:00,1.60477,1.60477,1.60451,1.60474,27000000.0
2008-04-16 00:34:00,1.60479,1.60488,1.60453,1.60488,23900000.0
2008-04-16 00:35:00,1.60515,1.60515,1.60474,1.60486,33700000.0
2008-04-16 00:36:00,1.60478,1.60492,1.60478,1.60487,32400001.0
2008-04-16 00:37:00,1.60495,1.60495,1.60459,1.60463,30500000.0
2008-04-16 00:38:00,1.6046,1.60485,1.6046,1.60462,32200000.0
2008-04-16 00:39:00,1.60482,1.60511,1.60475,1.60509,39600000.0
2008-04-16 00:40:00,1.60532,1.60556,1.60532,1.60535,28200000.0
2008-04-16 00:41:00,1.60561,1.60561,1.60504,1.60504,31300000.0
2008-04-16 00:42:00,1.60522,1.6057,1.60519,1.60568,50300000.0
2008-04-16 00:43:00,1.60553,1.60592,1.60539,1.60592,16400000.0
2008-04-16 00:44:00,1.60588,1.60588,1.60563,1.60576,33900000.0
2008-04-16 00:45:00,1.6058,1.60584,1.60565,1.60569,64200000.0
2008-04-16 00:46:00,1.60574,1.60582,1.60564,1.60582,49200002.0
2008-04-16 00:47:00,1.60587,1.60587,1.60554,1.60559,34200000.0
2008-04-16 00:48:00,1.60532,1.60562,1.60532,1.60541,36600000.0
2008-04-16 00:49:00,1.60552,1.60555,1.60525,1.60555,50300000.0
2008-04-16 00:50:00,1.60535,1.60556,1.60508,1.60545,29400000.0
2008-04-16 00:51:00,1.60525,1.60541,1.60519,1.6053,38800000.0
2008-04-16 00:52:00,1.60508,1.60525,1.60484,1.60525,41100000.0
2008-04-16 00:53:00,1.6052,1.6054,1.60512,1.60536,37300000.0
2008-04-16 00:54:00,1.60494,1.60556,1.60494,1.60556,52000001.0
2008-04-16 00:55:00,1.60522,1.60572,1.60522,1.60563,23600000.0
2008-04-16 00:56:00,1.60584,1.60594,1.60571,1.60592,34000000.0
2008-04-16 00:57:00,1.60577,1.60577,1.60533,1.60544,52300000.0
2008-04-16 00:58:00,1.60566,1.60566,1.60531,1.6054,42900000.0
2008-04-16 00:59:00,1.60564,1.60575,1.60554,1.60575,48000000.0
2008-04-16 01:00:00,1.6057,1.60574,1.60549,1.60559,21000000.0
2008-04-16 01:01:00,1.60552,1.60567,1.60544,1.60567,35000000.0
2008-04-16 01:02:00,1.60569,1.60572,1.60527,1.60527,48000000.0
2008-04-16 01:03:00,1.60569,1.60577,1.60545,1.60577,42400000.0
2008-04-16 01:04:00,1.60569,1.6058,1.60567,1.60569,36800000.0
2008-04-16 01:05:00,1.60549,1.60561,1.60534,1.60551,52500000.0
2008-04-16 01:06:00,1.60575,1.60579,1.60554,1.60579,49800000.0
2008-04-16 01:07:00,1.60585,1.60585,1.6055,1.60565,30800000.0
2008-04-16 01:08:00,1.60583,1.60616,1.60567,1.60567,20800000.0
2008-04-16 01:09:00,1.60597,1.60597,1.60577,1.60595,40200000.0
2008-04-16 01:10:00,1.60573,1.60579,1.60539,1.60539,35500000.0
2008-04-16 01:11:00,1.60522,1.60544,1.60522,1.60544,30800000.0
2008-04-16 01:12:00,1.60531,1.60549,1.60506,1.60534,29500000.0
2008-04-16 01:13:00,1.60549,1.60549,1.60522,1.60546,52600000.0
2008-04-16 01:14:00,1.6052,1.60559,1.6052,1.60559,28800000.0
2008-04-16 01:15:00,1.60572,1.60575,1.60543,1.60569,20600000.0
2008-04-16 01:16:00,1.60558,1.60558,1.60513,1.60527,44600000.0
2008-04-16 01:17:00,1.60534,1.60546,1.60525,1.6054,39800001.0
2008-04-16 01:18:00,1.60557,1.60561,1.60525,1.60561,31500000.0
2008-04-16 01:19:00,1.60546,1.60553,1.60528,1.60528,41000000.0
2008-04-16 01:20:00,1.60524,1.60524,1.60467,1.60513,31000000.0
2008-04-16 01:21:00,1.60489,1.60502,1.6048,1.60495,58000000.0
2008-04-16 01:22:00,1.60518,1.60521,1.60497,1.60506,23400000.0
2008-04-16 01:23:00,1.60492,1.60496,1.60476,1.60476,43200000.0
2008-04-16 01:24:00,1.60515,1.60525,1.60503,1.60517,43300000.0
2008-04-16 01:25:00,1.60507,1.60516,1.60477,1.60501,57100000.0
2008-04-16 01:26:00,1.6049,1.60515,1.60489,1.60495,25600000.0
2008-04-16 01:27:00,1.6048,1.60482,1.60461,1.60481,18200000.0
2008-04-16 01:28:00,1.60459,1.60474,1.60433,1.60474,42400000.0
2008-04-16 01:29:00,1.6048,1.60482,1.60472,1.60474,29800000.0
2008-04-16 01:30:00,1.60474,1.60474,1.60402,1.60442,38100000.0
2008-04-16 01:31:00,1.60438,1.60475,1.60438,1.60472,28200000.0
2008-04-16 01:32:00,1.60483,1.60495,1.60475,1.60488,37000000.0
2008-04-16 01:33:00,1.60493,1.60507,1.60485,1.60507,29800000.0
2008-04-16 01:34:00,1.60504,1.6052,1.6046,1.60479,44400000.0
2008-04-16 01:35:00,1.60457,1.60469,1.60431,1.60431,44400000.0
2008-04-16 01:36:00,1.60457,1.60469,1.60457,1.60461,37100000.0
2008-04-16 01:37:00,1.60459,1.60471,1.60432,1.60464,25400000.0
2008-04-16 01:38:00,1.6048,1.60488,1.60462,1.60462,31100000.0
2008-04-16 01:39:00,1.60482,1.60482,1.60455,1.60469,26400000.0
2008-04-16 01:40:00,1.60478,1.6048,1.60464,1.6048,23200000.0
2008-04-16 01:41:00,1.60463,1.6049,1.60456,1.60466,64200000.0
2008-04-16 01:42:00,1.60469,1.60479,1.60449,1.60469,29900000.0
2008-04-16 01:43:00,1.60464,1.60479,1.60449,1.60472,32400000.0
2008-04-16 01:44:00,1.60471,1.60476,1.60442,1.60469,36800000.0
2008-04-16 01:45:00,1.60467,1.60479,1.60459,1.60469,39600000.0
2008-04-16 01:46:00,1.60483,1.6054,1.60483,1.60529,48100000.0
2008-04-16 01:47:00,1.60532,1.60541,1.60479,1.60479,19400000.0
2008-04-16 01:48:00,1.60492,1.60509,1.60465,1.60465,49300000.0
2008-04-16 01:49:00,1.60499,1.60516,1.60451,1.60497,33000000.0
2008-04-16 01:50:00,1.60505,1.60594,1.60484,1.60594,49800000.0
2008-04-16 01:51:00,1.60587,1.60587,1.60563,1.60565,28600000.0
2008-04-16 01:52:00,1.60585,1.6059,1.60565,1.60565,31400000.0
2008-04-16 01:53:00,1.60586,1.60608,1.60579,1.60595,75000002.0
2008-04-16 01:54:00,1.60592,1.60599,1.60581,1.60581,38800000.0
2008-04-16 01:55:00,1.60581,1.6061,1.6058,1.6058,44200001.0
2008-04-16 01:56:00,1.60597,1.60625,1.60594,1.60625,48600001.0
2008-04-16 01:57:00,1.60622,1.60643,1.60616,1.6063,23200000.0
2008-04-16 01:58:00,1.60631,1.60637,1.60593,1.60601,30400000.0
2008-04-16 01:59:00,1.60627,1.60638,1.60624,1.60626,44800000.0
2008-04-16 02:00:00,1.60584,1.60593,1.60583,1.60589,98500000.0
2008-04-16 02:01:00,1.60579,1.60579,1.60558,1.60563,62100000.0
2008-04-16 02:02:00,1.60558,1.60603,1.60558,1.60591,100600000.0
2008-04-16 02:03:00,1.606,1.60617,1.60589,1.60617,75300000.0
2008-04-16 02:04:00,1.60619,1.60625,1.60616,1.60616,64700000.0
2008-04-16 02:05:00,1.60614,1.60614,1.60602,1.60605,61000000.0
2008-04-16 02:06:00,1.60618,1.60618,1.6058,1.60613,101900000.0
2008-04-16 02:07:00,1.60598,1.60602,1.60549,1.60592,189800000.0
2008-04-16 02:08:00,1.60595,1.60598,1.60592,1.60592,52600000.0
2008-04-16 02:09:00,1.60609,1.60609,1.60565,1.60607,177900000.0
2008-04-16 02:10:00,1.60562,1.60596,1.60562,1.60577,147900000.0
2008-04-16 02:11:00,1.60581,1.60589,1.60581,1.60589,32600000.0
2008-04-16 02:12:00,1.60587,1.60587,1.60572,1.60579,50600000.0
2008-04-16 02:13:00,1.60575,1.60588,1.60575,1.60588,46800001.0
2008-04-16 02:14:00,1.60576,1.60576,1.60538,1.60556,132700000.0
2008-04-16 02:15:00,1.60553,1.60553,1.60526,1.60534,238400000.0
2008-04-16 02:16:00,1.6054,1.60592,1.6054,1.60567,174200001.0
2008-04-16 02:17:00,1.60592,1.60624,1.60552,1.60572,257900000.0
2008-04-16 02:18:00,1.60587,1.60612,1.60548,1.60597,40200000.0
2008-04-16 02:19:00,1.60611,1.60621,1.60584,1.60601,55800001.0
2008-04-16 02:20:00,1.60616,1.60617,1.60589,1.60591,46200000.0
2008-04-16 02:21:00,1.60601,1.60644,1.60601,1.60644,44100000.0
2008-04-16 02:22:00,1.60608,1.6062,1.60605,1.6062,32800000.0
2008-04-16 02:23:00,1.60678,1.60678,1.60653,1.60653,29200000.0
2008-04-16 02:24:00,1.60645,1.60665,1.6064,1.60665,33000000.0
2008-04-16 02:25:00,1.60649,1.60649,1.60621,1.60638,100700000.0
2008-04-16 02:26:00,1.60653,1.60682,1.60652,1.60674,110500000.0
2008-04-16 02:27:00,1.60673,1.6068,1.60665,1.6067,56500000.0
2008-04-16 02:28:00,1.60667,1.60675,1.6066,1.60663,26600000.0
2008-04-16 02:29:00,1.60704,1.6072,1.60689,1.60719,44200000.0
2008-04-16 02:30:00,1.60724,1.60743,1.60708,1.60717,36400000.0
2008-04-16 02:31:00,1.60701,1.60716,1.60695,1.607,50900000.0
2008-04-16 02:32:00,1.60708,1.60719,1.60688,1.60712,150000000.0
2008-04-16 02:33:00,1.60688,1.60708,1.60688,1.60698,213200000.0
2008-04-16 02:34:00,1.60702,1.60782,1.60702,1.60736,89400000.0
2008-04-16 02:35:00,1.60732,1.60756,1.60701,1.60702,90500000.0
2008-04-16 02:36:00,1.60755,1.6078,1.60694,1.60776,193300001.0
2008-04-16 02:37:00,1.60764,1.60765,1.60743,1.60752,86400000.0
2008-04-16 02:38:00,1.60755,1.60764,1.60741,1.60742,31400000.0
2008-04-16 02:39:00,1.60732,1.60737,1.6072,1.60726,33000000.0
2008-04-16 02:40:00,1.60745,1.60745,1.60706,1.60706,55400000.0
2008-04-16 02:41:00,1.60695,1.60719,1.6069,1.6069,26500000.0
2008-04-16 02:42:00,1.60693,1.60698,1.60682,1.60682,55100001.0
2008-04-16 02:43:00,1.60677,1.60685,1.60663,1.60685,31500000.0
2008-04-16 02:44:00,1.60688,1.60708,1.60653,1.60658,104900000.0
2008-04-16 02:45:00,1.60643,1.60665,1.60636,1.60649,51200000.0
2008-04-16 02:46:00,1.60652,1.60669,1.60639,1.60644,156800000.0
2008-04-16 02:47:00,1.60661,1.60735,1.60661,1.60709,221900000.0
2008-04-16 02:48:00,1.60684,1.60684,1.60649,1.60656,87600000.0
2008-04-16 02:49:00,1.6065,1.60681,1.60641,1.60653,61300000.0
2008-04-16 02:50:00,1.60682,1.60699,1.60654,1.60699,101000000.0
2008-04-16 02:51:00,1.60643,1.60661,1.60628,1.6064,91800001.0
2008-04-16 02:52:00,1.60634,1.60647,1.60634,1.60636,42000000.0
2008-04-16 02:53:00,1.60652,1.60678,1.60645,1.60647,38000000.0
2008-04-16 02:54:00,1.60628,1.60656,1.60582,1.60656,71100002.0
2008-04-16 02:55:00,1.60644,1.6066,1.60628,1.60653,28200000.0
2008-04-16 02:56:00,1.60616,1.60616,1.60601,1.60608,55700000.0
2008-04-16 02:57:00,1.60616,1.60616,1.60599,1.60599,44600000.0
2008-04-16 02:58:00,1.60591,1.60608,1.60589,1.60589,74600001.0
2008-04-16 02:59:00,1.60596,1.60615,1.60596,1.60615,53800000.0
2008-04-16 03:00:00,1.60607,1.60634,1.60572,1.60572,118700001.0
2008-04-16 03:01:00,1.6059,1.6059,1.60575,1.60577,44400000.0
2008-04-16 03:02:00,1.60573,1.60573,1.60556,1.60565,36400000.0
2008-04-16 03:03:00,1.6057,1.6059,1.6057,1.6059,52600000.0
2008-04-16 03:04:00,1.6059,1.6063,1.60571,1.6063,37200000.0
2008-04-16 03:05:00,1.60595,1.60599,1.60581,1.60581,53800000.0
2008-04-16 03:06:00,1.60582,1.60595,1.60577,1.60595,67800000.0
2008-04-16 03:07:00,1.60591,1.60635,1.60583,1.60615,93200000.0
2008-04-16 03:08:00,1.60633,1.60676,1.60629,1.60629,53300000.0
2008-04-16 03:09:00,1.60652,1.60667,1.60621,1.60654,60600001.0
2008-04-16 03:10:00,1.606,1.6067,1.606,1.6067,28600000.0
2008-04-16 03:11:00,1.60645,1.60666,1.60645,1.60666,82000000.0
2008-04-16 03:12:00,1.6066,1.60682,1.60635,1.6067,38800000.0
2008-04-16 03:13:00,1.60651,1.60701,1.60651,1.60675,34800000.0
2008-04-16 03:14:00,1.60692,1.60758,1.60692,1.60724,38800000.0
2008-04-16 03:15:00,1.60691,1.60746,1.60691,1.6073,23400000.0
2008-04-16 03:16:00,1.60721,1.60738,1.60694,1.60737,28000000.0
2008-04-16 03:17:00,1.6074,1.60758,1.60713,1.60746,55400000.0
2008-04-16 03:18:00,1.60723,1.60726,1.60687,1.60721,38200000.0
2008-04-16 03:19:00,1.60742,1.60756,1.60716,1.60724,44600000.0
2008-04-16 03:20:00,1.60709,1.60763,1.60709,1.60753,33400000.0
2008-04-16 03:21:00,1.60713,1.60713,1.60699,1.60701,33800000.0
2008-04-16 03:22:00,1.60693,1.6071,1.60687,1.6071,59000000.0
2008-04-16 03:23:00,1.60703,1.60726,1.60694,1.60694,59600000.0
2008-04-16 03:24:00,1.60705,1.60705,1.60696,1.60697,51600000.0
2008-04-16 03:25:00,1.60737,1.60737,1.60694,1.60699,23200000.0
2008-04-16 03:26:00,1.60687,1.60697,1.60682,1.60692,118600000.0
2008-04-16 03:27:00,1.60684,1.60695,1.60668,1.6067,70200000.0
2008-04-16 03:28:00,1.60675,1.60675,1.60666,1.60671,36200000.0
2008-04-16 03:29:00,1.60666,1.60666,1.60647,1.60649,38200000.0
2008-04-16 03:30:00,1.60648,1.60651,1.60631,1.60651,83300000.0
2008-04-16 03:31:00,1.60629,1.60661,1.60629,1.60661,22000000.0
2008-04-16 03:32:00,1.60646,1.6066,1.60638,1.60641,55900000.0
2008-04-16 03:33:00,1.60675,1.6071,1.60675,1.6071,30200000.0
2008-04-16 03:34:00,1.60691,1.60743,1.60683,1.60712,53000000.0
2008-04-16 03:35:00,1.60711,1.60718,1.60693,1.60703,79600000.0
2008-04-16 03:36:00,1.60719,1.6076,1.60709,1.60743,44600000.0
2008-04-16 03:37:00,1.60705,1.60722,1.60688,1.6072,23000000.0
2008-04-16 03:38:00,1.60707,1.60747,1.60707,1.60741,43800000.0
2008-04-16 03:39:00,1.60732,1.60737,1.60721,1.60734,80000000.0
2008-04-16 03:40:00,1.60721,1.60778,1.60717,1.6076,125700000.0
2008-04-16 03:41:00,1.6074,1.60753,1.6074,1.60753,89100001.0
2008-04-16 03:42:00,1.60749,1.60749,1.60732,1.60744,75200000.0
2008-04-16 03:43:00,1.60747,1.6075,1.60734,1.60734,38900000.0
2008-04-16 03:44:00,1.60724,1.60732,1.60715,1.60724,30400000.0
2008-04-16 03:45:00,1.60724,1.6074,1.6072,1.60737,38600001.0
2008-04-16 03:46:00,1.60702,1.60704,1.60689,1.60689,57200001.0
2008-04-16 03:47:00,1.6069,1.60708,1.6069,1.60694,32800000.0
2008-04-16 03:48:00,1.60731,1.60737,1.6071,1.60727,28000000.0
2008-04-16 03:49:00,1.60726,1.60726,1.60675,1.60683,63500001.0
2008-04-16 03:50:00,1.60722,1.60746,1.60706,1.60708,96200000.0
2008-04-16 03:51:00,1.60723,1.60723,1.60713,1.60713,45200000.0
2008-04-16 03:52:00,1.60719,1.60727,1.60695,1.60697,78600000.0
2008-04-16 03:53:00,1.6069,1.60696,1.60677,1.60678,52400000.0
2008-04-16 03:54:00,1.60678,1.60691,1.60678,1.60691,40200000.0
2008-04-16 03:55:00,1.60694,1.60704,1.60681,1.60697,203200002.0
2008-04-16 03:56:00,1.60671,1.60678,1.60653,1.60657,205300000.0
2008-04-16 03:57:00,1.60646,1.60654,1.60638,1.60639,124000000.0
2008-04-16 03:58:00,1.60614,1.60707,1.60578,1.60583,207800001.0
2008-04-16 03:59:00,1.6061,1.60637,1.60608,1.60626,122300000.0
2008-04-16 04:00:00,1.60627,1.60648,1.60624,1.60624,57800000.0
2008-04-16 04:01:00,1.60625,1.60644,1.60615,1.60633,145500000.0
2008-04-16 04:02:00,1.60641,1.60668,1.6062,1.6062,110000000.0
2008-04-16 04:03:00,1.60619,1.60648,1.60618,1.60622,102200000.0
2008-04-16 04:04:00,1.60627,1.60637,1.6062,1.60626,143400001.0
2008-04-16 04:05:00,1.60642,1.60698,1.60633,1.60693,189000001.0
2008-04-16 04:06:00,1.60634,1.60678,1.60632,1.60634,106100001.0
2008-04-16 04:07:00,1.60608,1.60608,1.6057,1.60571,150900000.0
2008-04-16 04:08:00,1.60566,1.60593,1.60548,1.6059,89900000.0
2008-04-16 04:09:00,1.60602,1.60612,1.60575,1.60575,34000000.0
2008-04-16 04:10:00,1.60573,1.60578,1.60544,1.60562,122900000.0
2008-04-16 04:11:00,1.60576,1.60608,1.6056,1.60593,31800000.0
2008-04-16 04:12:00,1.60592,1.60596,1.60587,1.60593,73000000.0
2008-04-16 04:13:00,1.60595,1.6062,1.60594,1.60599,72800000.0
2008-04-16 04:14:00,1.60609,1.60636,1.60609,1.60636,88600001.0
2008-04-16 04:15:00,1.60643,1.60665,1.6064,1.60656,98600000.0
2008-04-16 04:16:00,1.60657,1.6067,1.60636,1.60644,72000000.0
2008-04-16 04:17:00,1.6064,1.60646,1.60629,1.60629,38600000.0
2008-04-16 04:18:00,1.60622,1.60633,1.60603,1.60603,115600000.0
2008-04-16 04:19:00,1.60588,1.606,1.60586,1.606,68400000.0
2008-04-16 04:20:00,1.60597,1.60612,1.60587,1.60587,251200001.0
2008-04-16 04:21:00,1.60594,1.60602,1.6059,1.6059,56000001.0
2008-04-16 04:22:00,1.60592,1.60592,1.60587,1.60587,22200000.0
2008-04-16 04:23:00,1.60588,1.60596,1.60588,1.6059,36800000.0
2008-04-16 04:24:00,1.60592,1.60603,1.60591,1.60594,133500000.0
2008-04-16 04:25:00,1.6059,1.60637,1.60587,1.60612,228700000.0
2008-04-16 04:26:00,1.6062,1.60644,1.6062,1.60639,118700000.0
2008-04-16 04:27:00,1.60642,1.60675,1.60642,1.60674,54900000.0
2008-04-16 04:28:00,1.6068,1.60685,1.60675,1.60675,54600000.0
2008-04-16 04:29:00,1.60662,1.60715,1.60659,1.60715,94800000.0
2008-04-16 04:30:00,1.60694,1.60739,1.60694,1.60715,74600000.0
2008-04-16 04:31:00,1.60682,1.60717,1.60682,1.6071,30200000.0
2008-04-16 04:32:00,1.60715,1.60715,1.60693,1.607,28400000.0
2008-04-16 04:33:00,1.60696,1.60711,1.60694,1.6071,34000000.0
2008-04-16 04:34:00,1.60709,1.60727,1.60709,1.60719,64000000.0
2008-04-16 04:35:00,1.60708,1.60718,1.60702,1.60709,70700000.0
2008-04-16 04:36:00,1.60693,1.60729,1.60656,1.60716,168100000.0
2008-04-16 04:37:00,1.60715,1.60749,1.60693,1.60721,119900000.0
2008-04-16 04:38:00,1.60733,1.60745,1.60728,1.60728,36000000.0
2008-04-16 04:39:00,1.6072,1.60738,1.60713,1.60713,62700000.0
2008-04-16 04:40:00,1.60702,1.6072,1.60702,1.60714,47400000.0
2008-04-16 04:41:00,1.607,1.60727,1.6069,1.60711,55800000.0
2008-04-16 04:42:00,1.60686,1.6072,1.60686,1.60709,59400000.0
2008-04-16 04:43:00,1.60708,1.60708,1.60689,1.60689,60400000.0
2008-04-16 04:44:00,1.60686,1.60731,1.60686,1.60729,30200000.0
2008-04-16 04:45:00,1.60705,1.6071,1.6067,1.60677,52700000.0
2008-04-16 04:46:00,1.6067,1.6068,1.6067,1.60678,52000000.0
2008-04-16 04:47:00,1.60671,1.60708,1.60667,1.60702,86000000.0
2008-04-16 04:48:00,1.60694,1.60721,1.60694,1.60721,51400000.0
2008-04-16 04:49:00,1.60716,1.60726,1.60686,1.60686,69500000.0
2008-04-16 04:50:00,1.6068,1.60738,1.6068,1.60693,30000000.0
2008-04-16 04:51:00,1.60688,1.60694,1.60688,1.60694,39800000.0
2008-04-16 04:52:00,1.60696,1.60746,1.60696,1.60726,52000000.0
2008-04-16 04:53:00,1.60721,1.60746,1.60711,1.60721,45000000.0
2008-04-16 04:54:00,1.60715,1.60715,1.60695,1.60696,19400000.0
2008-04-16 04:55:00,1.60699,1.60726,1.60693,1.60713,16000000.0
2008-04-16 04:56:00,1.60673,1.60673,1.60662,1.60667,36000000.0
2008-04-16 04:57:00,1.60664,1.60681,1.60664,1.6068,28200000.0
2008-04-16 04:58:00,1.60688,1.60703,1.60688,1.60693,21800000.0
2008-04-16 04:59:00,1.60686,1.60711,1.60686,1.60686,98700000.0
2008-04-16 05:00:00,1.60691,1.60719,1.60691,1.60698,181400000.0
2008-04-16 05:01:00,1.60705,1.60746,1.60705,1.60739,31600000.0
2008-04-16 05:02:00,1.60728,1.60747,1.60725,1.60733,256700001.0
2008-04-16 05:03:00,1.60731,1.60737,1.60707,1.6071,137800000.0
2008-04-16 05:04:00,1.6071,1.6072,1.6071,1.60719,203700001.0
2008-04-16 05:05:00,1.60718,1.60719,1.60703,1.60708,201000001.0
2008-04-16 05:06:00,1.60687,1.60693,1.60676,1.60682,177600001.0
2008-04-16 05:07:00,1.60662,1.60693,1.60653,1.60685,285800000.0
2008-04-16 05:08:00,1.60685,1.60697,1.60616,1.60616,337000000.0
2008-04-16 05:09:00,1.60602,1.60634,1.60599,1.60604,184400001.0
2008-04-16 05:10:00,1.60599,1.60609,1.60581,1.60581,229000000.0
2008-04-16 05:11:00,1.60571,1.60593,1.60566,1.60574,98800001.0
2008-04-16 05:12:00,1.60585,1.6061,1.60576,1.60578,107000000.0
2008-04-16 05:13:00,1.60577,1.60592,1.60568,1.60568,174000001.0
2008-04-16 05:14:00,1.60564,1.60588,1.60558,1.60576,236500000.0
2008-04-16 05:15:00,1.60567,1.6059,1.60567,1.60571,198100000.0
2008-04-16 05:16:00,1.60575,1.60588,1.60561,1.60582,171700000.0
2008-04-16 05:17:00,1.60588,1.60609,1.60571,1.60609,146800000.0
2008-04-16 05:18:00,1.6062,1.60637,1.60612,1.60625,258400000.0
2008-04-16 05:19:00,1.60613,1.60641,1.60608,1.60614,248400000.0
2008-04-16 05:20:00,1.60617,1.60649,1.60617,1.60632,219800000.0
2008-04-16 05:21:00,1.60632,1.60679,1.60626,1.6065,303200000.0
2008-04-16 05:22:00,1.60653,1.60665,1.6065,1.60661,202000000.0
2008-04-16 05:23:00,1.6064,1.60661,1.60639,1.60646,132200001.0
2008-04-16 05:24:00,1.60654,1.60656,1.60638,1.60644,136000000.0
2008-04-16 05:25:00,1.60643,1.60667,1.60631,1.60634,267300001.0
2008-04-16 05:26:00,1.60643,1.60644,1.60634,1.60637,100200000.0
2008-04-16 05:27:00,1.6066,1.60665,1.6063,1.60655,191400000.0
2008-04-16 05:28:00,1.60656,1.60673,1.60635,1.60663,203600000.0
2008-04-16 05:29:00,1.60663,1.60678,1.60648,1.60662,262500002.0
2008-04-16 05:30:00,1.60651,1.60682,1.60647,1.6065,210000001.0
2008-04-16 05:31:00,1.60658,1.60682,1.60648,1.60651,75200000.0
2008-04-16 05:32:00,1.60668,1.60714,1.60668,1.60712,143800000.0
2008-04-16 05:33:00,1.60721,1.60734,1.60712,1.60715,163300000.0
2008-04-16 05:34:00,1.60702,1.60718,1.60686,1.60689,243800000.0
2008-04-16 05:35:00,1.60683,1.60724,1.60677,1.60698,272800000.0
2008-04-16 05:36:00,1.60686,1.60703,1.60682,1.60688,168200000.0
2008-04-16 05:37:00,1.60687,1.60697,1.60682,1.60687,204000000.0
2008-04-16 05:38:00,1.60684,1.60701,1.60659,1.60678,159800000.0
2008-04-16 05:39:00,1.60681,1.60713,1.60676,1.60713,118200000.0
2008-04-16 05:40:00,1.60684,1.60717,1.60682,1.60707,199800000.0
2008-04-16 05:41:00,1.60712,1.60717,1.60685,1.60717,148700001.0
2008-04-16 05:42:00,1.60691,1.607,1.60671,1.60679,194500000.0
2008-04-16 05:43:00,1.6068,1.6069,1.60679,1.6068,121300000.0
2008-04-16 05:44:00,1.60693,1.60739,1.60693,1.60727,83800000.0
2008-04-16 05:45:00,1.60745,1.60801,1.60745,1.60792,122900000.0
2008-04-16 05:46:00,1.60796,1.60821,1.60795,1.60798,174400000.0
2008-04-16 05:47:00,1.60786,1.60791,1.60771,1.60788,198000000.0
2008-04-16 05:48:00,1.60776,1.60799,1.60764,1.60774,263600001.0
2008-04-16 05:49:00,1.60768,1.60802,1.60761,1.60762,155600000.0
2008-04-16 05:50:00,1.60758,1.60794,1.60755,1.60755,311000001.0
2008-04-16 05:51:00,1.60758,1.60773,1.60746,1.60746,178200002.0
2008-04-16 05:52:00,1.60743,1.60765,1.60738,1.60765,211200001.0
2008-04-16 05:53:00,1.6076,1.6077,1.60745,1.60747,91900000.0
2008-04-16 05:54:00,1.60755,1.60773,1.6074,1.60765,222800001.0
2008-04-16 05:55:00,1.6075,1.60773,1.6074,1.60749,209600000.0
2008-04-16 05:56:00,1.60745,1.60763,1.60735,1.60738,157300000.0
2008-04-16 05:57:00,1.60735,1.60747,1.60735,1.60738,144800000.0
2008-04-16 05:58:00,1.60735,1.60754,1.60731,1.60739,155400000.0
2008-04-16 05:59:00,1.60729,1.60729,1.60711,1.60714,77600000.0
2008-04-16 06:00:00,1.6072,1.60726,1.60714,1.60714,193400001.0
2008-04-16 06:01:00,1.60721,1.60744,1.60719,1.60723,135500000.0
2008-04-16 06:02:00,1.60722,1.60739,1.60719,1.60726,265500000.0
2008-04-16 06:03:00,1.60744,1.60744,1.60734,1.60734,19300000.0
2008-04-16 06:04:00,1.60737,1.60739,1.60729,1.60734,135200000.0
2008-04-16 06:05:00,1.60737,1.60757,1.60734,1.60744,367700000.0
2008-04-16 06:06:00,1.60757,1.60778,1.60756,1.60778,77800000.0
2008-04-16 06:07:00,1.608,1.60819,1.60789,1.60792,307500001.0
2008-04-16 06:08:00,1.60785,1.60799,1.60774,1.60794,475700001.0
2008-04-16 06:09:00,1.60772,1.60772,1.60686,1.60737,440300001.0
2008-04-16 06:10:00,1.60748,1.60774,1.60748,1.60768,294600001.0
2008-04-16 06:11:00,1.60781,1.60781,1.60732,1.60773,414500003.0
2008-04-16 06:12:00,1.60792,1.60809,1.60784,1.60791,255500000.0
2008-04-16 06:13:00,1.60783,1.60798,1.60765,1.60783,306300000.0
2008-04-16 06:14:00,1.60781,1.60783,1.60745,1.60753,312700000.0
2008-04-16 06:15:00,1.6076,1.60762,1.60744,1.60754,167400000.0
2008-04-16 06:16:00,1.60758,1.60768,1.60751,1.60762,204900000.0
2008-04-16 06:17:00,1.60766,1.60781,1.60765,1.60772,166100001.0
2008-04-16 06:18:00,1.60773,1.60802,1.60772,1.60784,267199999.0
2008-04-16 06:19:00,1.60784,1.60803,1.60783,1.60799,148800000.0
2008-04-16 06:20:00,1.60795,1.60812,1.60787,1.60788,279300001.0
2008-04-16 06:21:00,1.60801,1.60816,1.60795,1.60806,225400000.0
2008-04-16 06:22:00,1.60804,1.60833,1.60804,1.60823,260300002.0
2008-04-16 06:23:00,1.60829,1.60829,1.60777,1.60787,276500000.0
2008-04-16 06:24:00,1.60782,1.60799,1.60771,1.60791,313900000.0
2008-04-16 06:25:00,1.60786,1.60803,1.6077,1.6077,225100001.0
2008-04-16 06:26:00,1.60766,1.60794,1.60766,1.6077,339700000.0
2008-04-16 06:27:00,1.60762,1.6079,1.60761,1.6079,365700001.0
2008-04-16 06:28:00,1.6078,1.60799,1.60772,1.60788,336900000.0
2008-04-16 06:29:00,1.60793,1.60822,1.60793,1.60815,93700000.0
2008-04-16 06:30:00,1.60813,1.60836,1.60807,1.60811,251800000.0
2008-04-16 06:31:00,1.60809,1.60827,1.60806,1.60825,168200000.0
2008-04-16 06:32:00,1.60827,1.60827,1.60801,1.60801,142200000.0
2008-04-16 06:33:00,1.60793,1.60813,1.60793,1.60796,253200001.0
2008-04-16 06:34:00,1.60809,1.60824,1.60804,1.60812,181600000.0
2008-04-16 06:35:00,1.60809,1.60827,1.60795,1.60801,144500000.0
2008-04-16 06:36:00,1.60801,1.60802,1.60784,1.60784,59700000.0
2008-04-16 06:37:00,1.60775,1.60783,1.60736,1.60757,208600001.0
2008-04-16 06:38:00,1.60742,1.60768,1.60721,1.60727,192999999.0
2008-04-16 06:39:00,1.60728,1.60728,1.60707,1.60721,46600000.0
2008-04-16 06:40:00,1.60722,1.6075,1.60715,1.6075,117900000.0
2008-04-16 06:41:00,1.60745,1.60751,1.60736,1.60743,180500000.0
2008-04-16 06:42:00,1.60732,1.60735,1.60709,1.60722,279000002.0
2008-04-16 06:43:00,1.60735,1.60739,1.60718,1.60728,148400001.0
2008-04-16 06:44:00,1.60722,1.60732,1.60717,1.60727,305600001.0
2008-04-16 06:45:00,1.60727,1.60732,1.60717,1.60732,235800000.0
2008-04-16 06:46:00,1.60733,1.60767,1.60733,1.60766,244500001.0
2008-04-16 06:47:00,1.60743,1.60782,1.60743,1.60762,276800000.0
2008-04-16 06:48:00,1.6077,1.60785,1.60763,1.60764,323400000.0
2008-04-16 06:49:00,1.6077,1.60792,1.60762,1.60769,257800001.0
2008-04-16 06:50:00,1.60776,1.60801,1.60776,1.60799,279300000.0
2008-04-16 06:51:00,1.60804,1.60815,1.60782,1.60782,224400000.0
2008-04-16 06:52:00,1.60785,1.60791,1.60775,1.60775,223800000.0
2008-04-16 06:53:00,1.60788,1.60839,1.60784,1.60818,212700002.0
2008-04-16 06:54:00,1.60837,1.60846,1.60807,1.60824,434100000.0
2008-04-16 06:55:00,1.60825,1.60835,1.60815,1.60827,337700002.0
2008-04-16 06:56:00,1.60843,1.60869,1.60832,1.60849,270500000.0
2008-04-16 06:57:00,1.60838,1.60838,1.60809,1.60809,78800000.0
2008-04-16 06:58:00,1.60802,1.60812,1.6079,1.60805,197000001.0
2008-04-16 06:59:00,1.60809,1.60822,1.60794,1.60802,317500000.0
2008-04-16 07:00:00,1.60809,1.60814,1.60802,1.60804,134100000.0
2008-04-16 07:01:00,1.60835,1.60835,1.6082,1.60833,274700000.0
2008-04-16 07:02:00,1.60834,1.60861,1.60831,1.60847,394700001.0
2008-04-16 07:03:00,1.60857,1.60872,1.60851,1.60851,125500000.0
2008-04-16 07:04:00,1.60852,1.60869,1.60849,1.60858,316400000.0
2008-04-16 07:05:00,1.60858,1.60858,1.60828,1.60828,123800001.0
2008-04-16 07:06:00,1.60824,1.60835,1.60814,1.60834,210500000.0
2008-04-16 07:07:00,1.60837,1.6084,1.6082,1.60835,217600000.0
2008-04-16 07:08:00,1.60807,1.6082,1.60792,1.60806,280500001.0
2008-04-16 07:09:00,1.60803,1.60823,1.60801,1.60804,183500000.0
2008-04-16 07:10:00,1.60779,1.60784,1.60756,1.60765,459800000.0
2008-04-16 07:11:00,1.60761,1.60768,1.60755,1.60756,319400001.0
2008-04-16 07:12:00,1.60755,1.60779,1.60753,1.6077,256700000.0
2008-04-16 07:13:00,1.60776,1.6079,1.60768,1.60774,274500002.0
2008-04-16 07:14:00,1.60774,1.60783,1.60769,1.60779,530000001.0
2008-04-16 07:15:00,1.60775,1.6081,1.60775,1.608,276800001.0
2008-04-16 07:16:00,1.60795,1.60809,1.60789,1.60809,173100000.0
2008-04-16 07:17:00,1.60795,1.60807,1.60774,1.60774,228500001.0
2008-04-16 07:18:00,1.60775,1.608,1.60774,1.60774,466300001.0
2008-04-16 07:19:00,1.6079,1.60822,1.60783,1.60783,380099999.0
2008-04-16 07:20:00,1.60767,1.60811,1.60767,1.60773,445100001.0
2008-04-16 07:21:00,1.60779,1.60789,1.60767,1.60789,240100000.0
2008-04-16 07:22:00,1.60784,1.60797,1.60774,1.60782,314900000.0
2008-04-16 07:23:00,1.60786,1.60826,1.60779,1.60795,401000000.0
2008-04-16 07:24:00,1.60785,1.60794,1.60771,1.60775,273400000.0
2008-04-16 07:25:00,1.60779,1.60779,1.60753,1.60773,331500000.0
2008-04-16 07:26:00,1.60769,1.60792,1.60763,1.60779,236400000.0
2008-04-16 07:27:00,1.60781,1.60791,1.60766,1.60789,161700000.0
2008-04-16 07:28:00,1.60795,1.60795,1.60781,1.60783,226600000.0
2008-04-16 07:29:00,1.60779,1.60789,1.60764,1.60769,243400001.0
2008-04-16 07:30:00,1.60769,1.60784,1.60764,1.60769,535700000.0
2008-04-16 07:31:00,1.60771,1.60793,1.60771,1.60785,282900000.0
2008-04-16 07:32:00,1.60797,1.608,1.60777,1.6079,460100001.0
2008-04-16 07:33:00,1.60788,1.60797,1.60775,1.60785,372900000.0
2008-04-16 07:34:00,1.60799,1.60842,1.60799,1.60829,299600002.0
2008-04-16 07:35:00,1.60851,1.60868,1.6085,1.60864,246500001.0
2008-04-16 07:36:00,1.60878,1.60926,1.60878,1.60926,399100002.0
2008-04-16 07:37:00,1.60945,1.60974,1.60938,1.60938,218400000.0
2008-04-16 07:38:00,1.60922,1.60931,1.60916,1.60927,71400000.0
2008-04-16 07:39:00,1.60938,1.60942,1.60913,1.60938,392000000.0
2008-04-16 07:40:00,1.60952,1.60986,1.60951,1.60951,315200000.0
2008-04-16 07:41:00,1.60951,1.60967,1.60924,1.6094,650400001.0
2008-04-16 07:42:00,1.60939,1.6106,1.60939,1.61007,301100002.0
2008-04-16 07:43:00,1.61029,1.61056,1.61019,1.61055,224400001.0
2008-04-16 07:44:00,1.6106,1.61073,1.61025,1.61025,385400001.0
2008-04-16 07:45:00,1.61016,1.6102,1.60989,1.60993,319000000.0
2008-04-16 07:46:00,1.60962,1.60993,1.60962,1.60976,443600000.0
2008-04-16 07:47:00,1.60983,1.61009,1.60963,1.6097,706799999.0
2008-04-16 07:48:00,1.60965,1.6099,1.60957,1.6097,815500001.0
2008-04-16 07:49:00,1.60967,1.61008,1.60967,1.60973,703200002.0
2008-04-16 07:50:00,1.60952,1.61,1.60952,1.6099,540300002.0
2008-04-16 07:51:00,1.61002,1.6101,1.60978,1.60995,662500000.0
2008-04-16 07:52:00,1.60999,1.6102,1.60983,1.61012,414000000.0
2008-04-16 07:53:00,1.61013,1.61037,1.6099,1.61022,549300003.0
2008-04-16 07:54:00,1.61027,1.61035,1.60967,1.6102,320000000.0
2008-04-16 07:55:00,1.61023,1.61045,1.61011,1.61033,355100002.0
2008-04-16 07:56:00,1.61037,1.61037,1.61003,1.61014,811500001.0
2008-04-16 07:57:00,1.61006,1.61025,1.60997,1.61002,566500002.0
2008-04-16 07:58:00,1.61002,1.61018,1.6099,1.60997,723500000.0
2008-04-16 07:59:00,1.61,1.61029,1.60997,1.61019,450600000.0
2008-04-16 08:00:00,1.61025,1.61025,1.60977,1.60983,404000000.0
2008-04-16 08:01:00,1.60955,1.61002,1.60953,1.60968,445000001.0
2008-04-16 08:02:00,1.60957,1.60957,1.60907,1.60907,257100000.0
2008-04-16 08:03:00,1.60904,1.60904,1.6085,1.6085,469100002.0
2008-04-16 08:04:00,1.60838,1.60838,1.60619,1.60742,350000000.0
2008-04-16 08:05:00,1.60732,1.60815,1.6073,1.60801,323900002.0
2008-04-16 08:06:00,1.60811,1.60815,1.60749,1.60749,654900001.0
2008-04-16 08:07:00,1.60756,1.6085,1.60756,1.60818,465700001.0
2008-04-16 08:08:00,1.60841,1.60882,1.60841,1.60851,376500001.0
2008-04-16 08:09:00,1.60861,1.60933,1.60861,1.60905,507700001.0
2008-04-16 08:10:00,1.60903,1.60915,1.60867,1.60906,562400000.0
2008-04-16 08:11:00,1.60913,1.60921,1.60882,1.60893,240100001.0
2008-04-16 08:12:00,1.60876,1.60911,1.60862,1.60911,342500000.0
2008-04-16 08:13:00,1.60918,1.60954,1.60914,1.6093,240400002.0
2008-04-16 08:14:00,1.60931,1.60995,1.60931,1.60943,91400000.0
2008-04-16 08:15:00,1.60915,1.60938,1.60874,1.60929,303300000.0
2008-04-16 08:16:00,1.60926,1.60926,1.6086,1.60869,250400000.0
2008-04-16 08:17:00,1.60854,1.60856,1.60828,1.60828,265300001.0
2008-04-16 08:18:00,1.60809,1.60809,1.60714,1.60735,157400000.0
2008-04-16 08:19:00,1.60718,1.60725,1.60672,1.60672,325100000.0
2008-04-16 08:20:00,1.60645,1.60645,1.60577,1.60577,312500000.0
2008-04-16 08:21:00,1.60543,1.60543,1.60016,1.60178,462300001.0
2008-04-16 08:22:00,1.6017,1.60356,1.60165,1.60233,418200003.0
2008-04-16 08:23:00,1.60213,1.60214,1.60103,1.60161,224600000.0
2008-04-16 08:24:00,1.6015,1.6017,1.60034,1.60088,488700001.0
2008-04-16 08:25:00,1.60071,1.60092,1.60007,1.60058,601600001.0
2008-04-16 08:26:00,1.60061,1.601,1.60017,1.60029,330900000.0
2008-04-16 08:27:00,1.59984,1.59984,1.59645,1.59914,396100000.0
2008-04-16 08:28:00,1.59922,1.5996,1.59857,1.59933,561600000.0
2008-04-16 08:29:00,1.59943,1.60024,1.5992,1.60009,457600002.0
2008-04-16 08:30:00,1.60033,1.601,1.60033,1.60079,439400000.0
2008-04-16 08:31:00,1.60113,1.60185,1.60085,1.60125,271500000.0
2008-04-16 08:32:00,1.60113,1.60192,1.60093,1.60164,275000001.0
2008-04-16 08:33:00,1.60149,1.60149,1.60074,1.60074,184400000.0
2008-04-16 08:34:00,1.60086,1.6014,1.60076,1.60131,577100000.0
2008-04-16 08:35:00,1.60131,1.60157,1.60065,1.60077,529400001.0
2008-04-16 08:36:00,1.60028,1.60072,1.59926,1.59956,435500001.0
2008-04-16 08:37:00,1.5994,1.60077,1.59911,1.59939,304600001.0
2008-04-16 08:38:00,1.59975,1.5999,1.59925,1.59957,365900002.0
2008-04-16 08:39:00,1.59959,1.60041,1.59934,1.60018,519800004.0
2008-04-16 08:40:00,1.60001,1.60059,1.60001,1.60008,328300000.0
2008-04-16 08:41:00,1.60016,1.60056,1.60016,1.60034,534500002.0
2008-04-16 08:42:00,1.60032,1.60032,1.5996,1.5996,506700002.0
2008-04-16 08:43:00,1.5996,1.59963,1.59923,1.59923,301300000.0
2008-04-16 08:44:00,1.59874,1.59896,1.59869,1.59881,467400000.0
2008-04-16 08:45:00,1.59937,1.6006,1.59918,1.60031,615900001.0
2008-04-16 08:46:00,1.60038,1.60061,1.60011,1.60046,738700002.0
2008-04-16 08:47:00,1.60056,1.60072,1.60019,1.60034,532300001.0
2008-04-16 08:48:00,1.60013,1.60032,1.59989,1.59989,335400000.0
2008-04-16 08:49:00,1.59976,1.60025,1.59961,1.59969,458300001.0
2008-04-16 08:50:00,1.59984,1.60051,1.59984,1.60013,542500000.0
2008-04-16 08:51:00,1.60034,1.60066,1.60024,1.60054,589700001.0
2008-04-16 08:52:00,1.60066,1.60101,1.60046,1.60068,541400001.0
2008-04-16 08:53:00,1.60063,1.60097,1.60048,1.60065,530200001.0
2008-04-16 08:54:00,1.60069,1.60121,1.60044,1.60051,657100001.0
2008-04-16 08:55:00,1.60053,1.6007,1.59999,1.60049,583400000.0
2008-04-16 08:56:00,1.60065,1.6008,1.60029,1.6007,559700001.0
2008-04-16 08:57:00,1.60079,1.60101,1.60047,1.60073,492400000.0
2008-04-16 08:58:00,1.60055,1.60055,1.59995,1.60017,437900000.0
2008-04-16 08:59:00,1.60018,1.60031,1.60004,1.60009,356500000.0
2008-04-16 09:00:00,1.5997,1.60026,1.59969,1.60017,476200000.0
2008-04-16 09:01:00,1.60024,1.60044,1.60017,1.60019,364000001.0
2008-04-16 09:02:00,1.60025,1.60104,1.60025,1.60081,630400001.0
2008-04-16 09:03:00,1.60116,1.60146,1.60114,1.60114,695900002.0
2008-04-16 09:04:00,1.60121,1.60182,1.60115,1.60143,734000001.0
2008-04-16 09:05:00,1.60145,1.6018,1.60141,1.6018,589800000.0
2008-04-16 09:06:00,1.60163,1.60192,1.60134,1.60165,488300001.0
2008-04-16 09:07:00,1.60159,1.60159,1.60108,1.60122,341100000.0
2008-04-16 09:08:00,1.60086,1.60113,1.60074,1.60089,224400000.0
2008-04-16 09:09:00,1.6009,1.60158,1.60086,1.60106,287100001.0
2008-04-16 09:10:00,1.6012,1.60154,1.60117,1.60128,364400001.0
2008-04-16 09:11:00,1.60131,1.60161,1.60098,1.60129,571500001.0
2008-04-16 09:12:00,1.6014,1.60173,1.60033,1.60033,449500001.0
2008-04-16 09:13:00,1.6001,1.60056,1.59944,1.60052,469100000.0
2008-04-16 09:14:00,1.60083,1.6014,1.60081,1.6014,358200000.0
2008-04-16 09:15:00,1.60139,1.60207,1.60077,1.60186,411900000.0
2008-04-16 09:16:00,1.60203,1.60236,1.60203,1.60217,555000001.0
2008-04-16 09:17:00,1.60226,1.60265,1.60226,1.60262,483800000.0
2008-04-16 09:18:00,1.60272,1.60276,1.6012,1.60122,163900000.0
2008-04-16 09:19:00,1.60091,1.60149,1.60068,1.60137,524500001.0
2008-04-16 09:20:00,1.60144,1.60154,1.60118,1.60132,283700002.0
2008-04-16 09:21:00,1.60138,1.60138,1.60113,1.60119,342000001.0
2008-04-16 09:22:00,1.60123,1.6015,1.60121,1.60131,326199999.0
2008-04-16 09:23:00,1.60132,1.60136,1.6011,1.60115,371100001.0
2008-04-16 09:24:00,1.60123,1.60123,1.60083,1.60089,324200001.0
2008-04-16 09:25:00,1.60098,1.60118,1.60073,1.60081,409900000.0
2008-04-16 09:26:00,1.60064,1.60064,1.59916,1.59993,492900000.0
2008-04-16 09:27:00,1.60008,1.60077,1.6,1.60077,395100001.0
2008-04-16 09:28:00,1.60081,1.601,1.60071,1.60087,538900001.0
2008-04-16 09:29:00,1.60116,1.6015,1.60035,1.60071,480300001.0
2008-04-16 09:30:00,1.60053,1.60076,1.60009,1.6004,626600002.0
2008-04-16 09:31:00,1.60063,1.60144,1.60063,1.60137,331500000.0
2008-04-16 09:32:00,1.60201,1.60235,1.60187,1.6022,407800001.0
2008-04-16 09:33:00,1.60218,1.60229,1.60196,1.60198,263800000.0
2008-04-16 09:34:00,1.60188,1.60205,1.60127,1.60136,442600000.0
2008-04-16 09:35:00,1.6011,1.60126,1.60094,1.60119,285600000.0
2008-04-16 09:36:00,1.60119,1.60129,1.60097,1.60109,343500000.0
2008-04-16 09:37:00,1.60117,1.6013,1.60101,1.60117,425600001.0
2008-04-16 09:38:00,1.60114,1.60149,1.60114,1.60139,357000001.0
2008-04-16 09:39:00,1.60182,1.60228,1.60028,1.60038,402100001.0
2008-04-16 09:40:00,1.60018,1.60052,1.59952,1.59955,434200001.0
2008-04-16 09:41:00,1.59945,1.59964,1.5989,1.59939,452900001.0
2008-04-16 09:42:00,1.59934,1.59965,1.59931,1.59946,472300000.0
2008-04-16 09:43:00,1.59961,1.60019,1.59961,1.6,275900001.0
2008-04-16 09:44:00,1.60004,1.60027,1.59985,1.6,433600001.0
2008-04-16 09:45:00,1.60031,1.60096,1.60031,1.60052,559900000.0
2008-04-16 09:46:00,1.60048,1.60052,1.60029,1.60042,335400000.0
2008-04-16 09:47:00,1.60064,1.60087,1.60056,1.60074,396600001.0
2008-04-16 09:48:00,1.60065,1.6007,1.60042,1.60048,339000000.0
2008-04-16 09:49:00,1.6008,1.60161,1.6008,1.60152,544500001.0
2008-04-16 09:50:00,1.60171,1.60199,1.60169,1.60177,393400001.0
2008-04-16 09:51:00,1.60177,1.60207,1.60162,1.60179,478100001.0
2008-04-16 09:52:00,1.60198,1.60214,1.60187,1.60202,442300000.0
2008-04-16 09:53:00,1.60188,1.60212,1.60183,1.60188,364000000.0
2008-04-16 09:54:00,1.60169,1.60212,1.60145,1.60185,539300001.0
2008-04-16 09:55:00,1.602,1.60232,1.60199,1.60218,529700001.0
2008-04-16 09:56:00,1.60219,1.60261,1.60206,1.60261,342800000.0
2008-04-16 09:57:00,1.60279,1.60293,1.60246,1.60273,609800000.0
2008-04-16 09:58:00,1.60274,1.60283,1.60237,1.60242,705500001.0
2008-04-16 09:59:00,1.60271,1.60305,1.60258,1.603,621200000.0
2008-04-16 10:00:00,1.60327,1.60327,1.6027,1.60274,225800000.0
2008-04-16 10:01:00,1.60261,1.60277,1.6023,1.60233,614500001.0
2008-04-16 10:02:00,1.60236,1.60254,1.60222,1.60252,544900000.0
2008-04-16 10:03:00,1.6024,1.60266,1.60239,1.60258,376700002.0
2008-04-16 10:04:00,1.60252,1.60263,1.60224,1.60231,396000000.0
2008-04-16 10:05:00,1.60236,1.60261,1.60233,1.60247,417900002.0
2008-04-16 10:06:00,1.60267,1.6029,1.60257,1.60258,458499999.0
2008-04-16 10:07:00,1.60246,1.60249,1.60199,1.60206,525500001.0
2008-04-16 10:08:00,1.60192,1.60251,1.60192,1.60226,507500001.0
2008-04-16 10:09:00,1.6021,1.60248,1.60203,1.60248,465400001.0
2008-04-16 10:10:00,1.6025,1.60259,1.60237,1.60243,404800001.0
2008-04-16 10:11:00,1.60241,1.60265,1.60211,1.60227,375200000.0
2008-04-16 10:12:00,1.60231,1.6028,1.60218,1.6028,442400000.0
2008-04-16 10:13:00,1.60277,1.60277,1.60233,1.60234,497799999.0
2008-04-16 10:14:00,1.60211,1.60214,1.60188,1.60192,532800001.0
2008-04-16 10:15:00,1.60204,1.60258,1.60204,1.60247,349500000.0
2008-04-16 10:16:00,1.60246,1.60258,1.60222,1.60243,366800002.0
2008-04-16 10:17:00,1.60248,1.60262,1.60205,1.60221,308400001.0
2008-04-16 10:18:00,1.60231,1.60246,1.60228,1.60236,386200001.0
2008-04-16 10:19:00,1.60231,1.60231,1.60218,1.6022,338200001.0
2008-04-16 10:20:00,1.60259,1.60259,1.60225,1.60245,550000001.0
2008-04-16 10:21:00,1.60253,1.60302,1.60253,1.60287,363400000.0
2008-04-16 10:22:00,1.60286,1.60293,1.60254,1.60269,333000001.0
2008-04-16 10:23:00,1.60267,1.60297,1.60263,1.60278,438900001.0
2008-04-16 10:24:00,1.60266,1.60266,1.60232,1.60249,396000001.0
2008-04-16 10:25:00,1.60268,1.60298,1.60262,1.60272,365000000.0
2008-04-16 10:26:00,1.60267,1.60279,1.6025,1.60267,498500001.0
2008-04-16 10:27:00,1.60284,1.60318,1.60253,1.60278,454100000.0
2008-04-16 10:28:00,1.60273,1.60277,1.60252,1.60268,668900003.0
2008-04-16 10:29:00,1.60271,1.60294,1.60267,1.60279,466800000.0
2008-04-16 10:30:00,1.6025,1.60298,1.6025,1.60261,678900001.0
2008-04-16 10:31:00,1.60257,1.60267,1.6022,1.60254,513200000.0
2008-04-16 10:32:00,1.60248,1.60256,1.60213,1.60243,523800002.0
2008-04-16 10:33:00,1.60243,1.6027,1.60236,1.60247,515300003.0
2008-04-16 10:34:00,1.60253,1.6026,1.60236,1.60253,399500001.0
2008-04-16 10:35:00,1.60256,1.60274,1.60248,1.60251,475400000.0
2008-04-16 10:36:00,1.60249,1.60253,1.60215,1.60221,523900000.0
2008-04-16 10:37:00,1.60223,1.60239,1.6021,1.60227,563800004.0
2008-04-16 10:38:00,1.60239,1.6026,1.60234,1.60237,396600000.0
2008-04-16 10:39:00,1.60238,1.60238,1.60207,1.60218,471400000.0
2008-04-16 10:40:00,1.60206,1.60226,1.602,1.60202,302500000.0
2008-04-16 10:41:00,1.60216,1.60218,1.60182,1.60209,628700002.0
2008-04-16 10:42:00,1.60207,1.6023,1.60202,1.60228,434700002.0
2008-04-16 10:43:00,1.60223,1.60223,1.60194,1.60201,460700001.0
2008-04-16 10:44:00,1.60211,1.6026,1.60201,1.60234,521600002.0
2008-04-16 10:45:00,1.60229,1.60233,1.60174,1.60174,501200003.0
2008-04-16 10:46:00,1.60187,1.60211,1.60179,1.60204,308000001.0
2008-04-16 10:47:00,1.60222,1.60252,1.60216,1.60218,396700003.0
2008-04-16 10:48:00,1.60228,1.60236,1.60204,1.60228,505300000.0
2008-04-16 10:49:00,1.60244,1.60263,1.60237,1.6025,406700001.0
2008-04-16 10:50:00,1.60265,1.60289,1.60236,1.60262,468800001.0
2008-04-16 10:51:00,1.60245,1.60312,1.60245,1.603,463300002.0
2008-04-16 10:52:00,1.6031,1.60353,1.6031,1.60346,311000000.0
2008-04-16 10:53:00,1.60369,1.60386,1.60362,1.60375,350000001.0
2008-04-16 10:54:00,1.60409,1.6046,1.60401,1.60441,425100000.0
2008-04-16 10:55:00,1.60447,1.60457,1.60409,1.6042,459900000.0
2008-04-16 10:56:00,1.60419,1.60423,1.60375,1.60407,526399999.0
2008-04-16 10:57:00,1.60421,1.60442,1.60412,1.60435,347200001.0
2008-04-16 10:58:00,1.60459,1.6051,1.60425,1.6047,383300001.0
2008-04-16 10:59:00,1.60468,1.60487,1.60415,1.60433,811800003.0
2008-04-16 11:00:00,1.60461,1.60622,1.60444,1.60606,518100000.0
2008-04-16 11:01:00,1.60612,1.60672,1.60548,1.60646,521800000.0
2008-04-16 11:02:00,1.60644,1.60692,1.60567,1.60624,535800001.0
2008-04-16 11:03:00,1.6061,1.60633,1.60577,1.60601,247600001.0
2008-04-16 11:04:00,1.60573,1.60589,1.60553,1.60573,515900000.0
2008-04-16 11:05:00,1.6056,1.60635,1.6056,1.60626,492800001.0
2008-04-16 11:06:00,1.60632,1.60632,1.60508,1.60581,644200003.0
2008-04-16 11:07:00,1.60585,1.60585,1.60547,1.60547,250700001.0
2008-04-16 11:08:00,1.60554,1.60593,1.60533,1.6057,331400001.0
2008-04-16 11:09:00,1.60579,1.6073,1.60559,1.60616,382900001.0
2008-04-16 11:10:00,1.60642,1.60741,1.60641,1.60687,453900000.0
2008-04-16 11:11:00,1.60648,1.60756,1.60648,1.60682,598000000.0
2008-04-16 11:12:00,1.60684,1.60702,1.60658,1.60665,528800000.0
2008-04-16 11:13:00,1.60662,1.60684,1.60645,1.60675,376600003.0
2008-04-16 11:14:00,1.60668,1.60669,1.60639,1.60653,479900000.0
2008-04-16 11:15:00,1.60659,1.60775,1.60634,1.60689,514200001.0
2008-04-16 11:16:00,1.60696,1.60717,1.60632,1.60658,495200001.0
2008-04-16 11:17:00,1.60638,1.60654,1.6062,1.60623,392200000.0
2008-04-16 11:18:00,1.60627,1.6063,1.60582,1.60597,359100001.0
2008-04-16 11:19:00,1.60598,1.60627,1.60598,1.60613,380300000.0
2008-04-16 11:20:00,1.60619,1.60676,1.60619,1.60671,574000002.0
2008-04-16 11:21:00,1.60673,1.60692,1.60652,1.6066,565800002.0
2008-04-16 11:22:00,1.60683,1.60725,1.60683,1.60716,589800000.0
2008-04-16 11:23:00,1.60706,1.6072,1.60688,1.60719,550600004.0
2008-04-16 11:24:00,1.60712,1.60811,1.60648,1.6067,449800000.0
2008-04-16 11:25:00,1.60661,1.60666,1.60609,1.6061,424800000.0
2008-04-16 11:26:00,1.60612,1.60705,1.60612,1.60705,483500000.0
2008-04-16 11:27:00,1.60728,1.60794,1.60681,1.60706,548600001.0
2008-04-16 11:28:00,1.60703,1.60742,1.60693,1.60693,401800000.0
2008-04-16 11:29:00,1.60701,1.60716,1.60684,1.60688,455500000.0
2008-04-16 11:30:00,1.60691,1.60721,1.6068,1.60715,454500001.0
2008-04-16 11:31:00,1.60748,1.60792,1.60714,1.60727,540500001.0
2008-04-16 11:32:00,1.60739,1.60853,1.60739,1.60813,398100001.0
2008-04-16 11:33:00,1.60807,1.60825,1.60774,1.60809,498800001.0
2008-04-16 11:34:00,1.60818,1.60892,1.60776,1.60841,591300001.0
2008-04-16 11:35:00,1.60854,1.60927,1.60835,1.60915,539700000.0
2008-04-16 11:36:00,1.60897,1.60986,1.60897,1.60955,525300003.0
2008-04-16 11:37:00,1.60962,1.60962,1.60844,1.60894,464900001.0
2008-04-16 11:38:00,1.60907,1.60932,1.60754,1.60797,565600002.0
2008-04-16 11:39:00,1.60796,1.60906,1.60787,1.60906,651700001.0
2008-04-16 11:40:00,1.6093,1.60954,1.60882,1.60952,659600002.0
2008-04-16 11:41:00,1.60952,1.61001,1.60919,1.60919,729200001.0
2008-04-16 11:42:00,1.60904,1.60906,1.6084,1.60844,530800003.0
2008-04-16 11:43:00,1.60819,1.60906,1.60799,1.60887,520400000.0
2008-04-16 11:44:00,1.60886,1.60931,1.60837,1.60909,712499998.0
2008-04-16 11:45:00,1.60888,1.60903,1.6083,1.60847,553400000.0
2008-04-16 11:46:00,1.6085,1.60866,1.60846,1.6086,485500000.0
2008-04-16 11:47:00,1.60872,1.60872,1.60669,1.60736,443800001.0
2008-04-16 11:48:00,1.60723,1.60725,1.60577,1.60591,538700003.0
2008-04-16 11:49:00,1.60591,1.60645,1.60555,1.60596,381900000.0
2008-04-16 11:50:00,1.60616,1.60746,1.60599,1.60746,355700000.0
2008-04-16 11:51:00,1.60762,1.60843,1.60693,1.60803,189500003.0
2008-04-16 11:52:00,1.60803,1.60803,1.60659,1.60736,268300000.0
2008-04-16 11:53:00,1.60715,1.60735,1.60706,1.60709,184600000.0
2008-04-16 11:54:00,1.60705,1.60791,1.60694,1.60729,363700000.0
2008-04-16 11:55:00,1.60739,1.60795,1.60728,1.60765,501700001.0
2008-04-16 11:56:00,1.60769,1.60786,1.60744,1.60745,519600002.0
2008-04-16 11:57:00,1.60744,1.60751,1.60711,1.60735,485800002.0
2008-04-16 11:58:00,1.60735,1.60744,1.60705,1.60705,391600000.0
2008-04-16 11:59:00,1.60706,1.60725,1.6068,1.607,407900000.0
2008-04-16 12:00:00,1.6071,1.60739,1.60696,1.60739,499900000.0
2008-04-16 12:01:00,1.60731,1.60731,1.60681,1.60706,406000000.0
2008-04-16 12:02:00,1.6073,1.60776,1.60714,1.60776,361600000.0
2008-04-16 12:03:00,1.60786,1.60927,1.60786,1.60901,351500000.0
2008-04-16 12:04:00,1.60898,1.60944,1.60869,1.60889,338800000.0
2008-04-16 12:05:00,1.60882,1.60955,1.60834,1.60837,353100000.0
2008-04-16 12:06:00,1.60814,1.60862,1.60801,1.60808,345300000.0
2008-04-16 12:07:00,1.60816,1.60837,1.60745,1.60758,292200000.0
2008-04-16 12:08:00,1.60747,1.60772,1.6073,1.60745,514900001.0
2008-04-16 12:09:00,1.60753,1.60793,1.6074,1.6074,391700000.0
2008-04-16 12:10:00,1.60725,1.60764,1.60713,1.60764,367900002.0
2008-04-16 12:11:00,1.60762,1.60767,1.60726,1.60738,200200000.0
2008-04-16 12:12:00,1.60729,1.60735,1.60714,1.60718,249200002.0
2008-04-16 12:13:00,1.60743,1.60888,1.60743,1.60888,516100000.0
2008-04-16 12:14:00,1.60914,1.60939,1.60901,1.60922,567900000.0
2008-04-16 12:15:00,1.60895,1.60953,1.60893,1.60948,292700000.0
2008-04-16 12:16:00,1.6095,1.6095,1.609,1.60917,390300002.0
2008-04-16 12:17:00,1.60914,1.60931,1.6091,1.60926,224100000.0
2008-04-16 12:18:00,1.6092,1.6092,1.60795,1.60862,395400001.0
2008-04-16 12:19:00,1.60865,1.60865,1.60786,1.60804,472000000.0
2008-04-16 12:20:00,1.6078,1.60787,1.60751,1.60764,449900000.0
2008-04-16 12:21:00,1.60764,1.60784,1.60758,1.60781,388200001.0
2008-04-16 12:22:00,1.60787,1.60795,1.60765,1.60765,338100001.0
2008-04-16 12:23:00,1.60766,1.60779,1.60751,1.60751,366900002.0
2008-04-16 12:24:00,1.60706,1.60732,1.60669,1.60698,592399999.0
2008-04-16 12:25:00,1.60699,1.60706,1.60673,1.60702,398700000.0
2008-04-16 12:26:00,1.60683,1.60706,1.60683,1.60704,438800001.0
2008-04-16 12:27:00,1.60698,1.60718,1.60693,1.60716,499400001.0
2008-04-16 12:28:00,1.60699,1.60781,1.6065,1.60699,503600000.0
2008-04-16 12:29:00,1.60687,1.60703,1.60649,1.60654,675300001.0
2008-04-16 12:30:00,1.60664,1.60696,1.60662,1.60696,533600001.0
2008-04-16 12:31:00,1.60698,1.60698,1.60635,1.6068,645100001.0
2008-04-16 12:32:00,1.60683,1.60712,1.60674,1.60686,555100000.0
2008-04-16 12:33:00,1.60679,1.60687,1.60611,1.60612,695700001.0
2008-04-16 12:34:00,1.60613,1.60691,1.60613,1.60669,546800000.0
2008-04-16 12:35:00,1.60686,1.60768,1.60676,1.60768,571100000.0
2008-04-16 12:36:00,1.60762,1.60762,1.60724,1.60733,427100000.0
2008-04-16 12:37:00,1.60725,1.60759,1.60725,1.60742,468500000.0
2008-04-16 12:38:00,1.60768,1.60871,1.60768,1.60846,658200001.0
2008-04-16 12:39:00,1.60857,1.60857,1.60802,1.60808,439400000.0
2008-04-16 12:40:00,1.60808,1.60849,1.60808,1.60811,503400002.0
2008-04-16 12:41:00,1.60795,1.60807,1.60775,1.60775,265700001.0
2008-04-16 12:42:00,1.60778,1.60801,1.60774,1.60799,382800001.0
2008-04-16 12:43:00,1.60793,1.60814,1.60787,1.6079,455100004.0
2008-04-16 12:44:00,1.60777,1.60785,1.60738,1.60738,407600002.0
2008-04-16 12:45:00,1.60746,1.60768,1.60712,1.60717,489500001.0
2008-04-16 12:46:00,1.60737,1.60787,1.60729,1.6076,456600001.0
2008-04-16 12:47:00,1.60752,1.60771,1.60704,1.60767,359800000.0
2008-04-16 12:48:00,1.60804,1.60804,1.60718,1.60736,482900001.0
2008-04-16 12:49:00,1.60752,1.60783,1.60748,1.6076,445300000.0
2008-04-16 12:50:00,1.60765,1.60784,1.60753,1.60763,493500000.0
2008-04-16 12:51:00,1.60756,1.60781,1.60751,1.6076,445000001.0
2008-04-16 12:52:00,1.6077,1.6079,1.60765,1.60779,424000000.0
2008-04-16 12:53:00,1.60781,1.6082,1.60771,1.60771,330200000.0
2008-04-16 12:54:00,1.60762,1.60799,1.60753,1.60786,434500000.0
2008-04-16 12:55:00,1.60779,1.60783,1.60746,1.60746,412800001.0
2008-04-16 12:56:00,1.60753,1.60847,1.60746,1.60759,409600000.0
2008-04-16 12:57:00,1.60834,1.60844,1.60794,1.60808,586100003.0
2008-04-16 12:58:00,1.60801,1.60806,1.60782,1.60789,332800001.0
2008-04-16 12:59:00,1.60776,1.60792,1.60689,1.60747,736000002.0
2008-04-16 13:00:00,1.60744,1.60764,1.60712,1.60713,201100001.0
2008-04-16 13:01:00,1.6068,1.60702,1.60658,1.6066,338300002.0
2008-04-16 13:02:00,1.60656,1.60656,1.60597,1.60622,394400000.0
2008-04-16 13:03:00,1.60591,1.60606,1.60499,1.60499,384400001.0
2008-04-16 13:04:00,1.60471,1.60471,1.60365,1.60372,272300001.0
2008-04-16 13:05:00,1.60369,1.60468,1.60369,1.60443,128900000.0
2008-04-16 13:06:00,1.60472,1.60504,1.60467,1.60489,398900000.0
2008-04-16 13:07:00,1.60497,1.60529,1.60497,1.60517,261300000.0
2008-04-16 13:08:00,1.60521,1.6055,1.6049,1.60523,224300001.0
2008-04-16 13:09:00,1.60507,1.60558,1.60488,1.60499,308500000.0
2008-04-16 13:10:00,1.60537,1.60576,1.60522,1.60524,143000000.0
2008-04-16 13:11:00,1.60534,1.60555,1.60522,1.60528,388100002.0
2008-04-16 13:12:00,1.60523,1.60532,1.60498,1.60498,315200000.0
2008-04-16 13:13:00,1.60498,1.60539,1.60494,1.60539,327400000.0
2008-04-16 13:14:00,1.60543,1.60546,1.60528,1.60534,354000001.0
2008-04-16 13:15:00,1.60528,1.60528,1.60489,1.60518,382400000.0
2008-04-16 13:16:00,1.60508,1.60528,1.60508,1.60516,127200000.0
2008-04-16 13:17:00,1.6052,1.60532,1.60477,1.60515,105300000.0
2008-04-16 13:18:00,1.60521,1.60542,1.60501,1.60516,327700000.0
2008-04-16 13:19:00,1.60484,1.60522,1.60442,1.60502,288100000.0
2008-04-16 13:20:00,1.6049,1.60531,1.6049,1.60523,216800000.0
2008-04-16 13:21:00,1.60516,1.60516,1.60439,1.6046,127200000.0
2008-04-16 13:22:00,1.60462,1.60519,1.60462,1.6047,222600000.0
2008-04-16 13:23:00,1.60451,1.60488,1.60417,1.60417,255900000.0
2008-04-16 13:24:00,1.60398,1.60405,1.60365,1.60388,239700001.0
2008-04-16 13:25:00,1.60384,1.60395,1.60349,1.60365,128300000.0
2008-04-16 13:26:00,1.60376,1.60399,1.60357,1.60385,212200000.0
2008-04-16 13:27:00,1.60378,1.60404,1.60363,1.60402,330800000.0
2008-04-16 13:28:00,1.6041,1.60437,1.60399,1.60437,494600000.0
2008-04-16 13:29:00,1.60438,1.60476,1.60438,1.60456,598000001.0
2008-04-16 13:30:00,1.60451,1.60451,1.60411,1.60441,541200002.0
2008-04-16 13:31:00,1.60437,1.60451,1.60415,1.60431,545000001.0
2008-04-16 13:32:00,1.60427,1.60427,1.60385,1.60391,225799999.0
2008-04-16 13:33:00,1.60389,1.60405,1.60367,1.60401,388600001.0
2008-04-16 13:34:00,1.60419,1.60551,1.60402,1.60534,305100000.0
2008-04-16 13:35:00,1.60552,1.60587,1.60507,1.60571,362400002.0
2008-04-16 13:36:00,1.60574,1.60616,1.60557,1.60614,478800000.0
2008-04-16 13:37:00,1.60617,1.60642,1.60611,1.60611,439700000.0
2008-04-16 13:38:00,1.6061,1.60642,1.60567,1.60624,371000000.0
2008-04-16 13:39:00,1.60626,1.60633,1.606,1.60604,230499999.0
2008-04-16 13:40:00,1.60578,1.60609,1.60544,1.60561,386000001.0
2008-04-16 13:41:00,1.60553,1.60587,1.60553,1.60578,219000000.0
2008-04-16 13:42:00,1.60577,1.60586,1.60567,1.60581,178400000.0
2008-04-16 13:43:00,1.60568,1.6058,1.60551,1.60551,100600001.0
2008-04-16 13:44:00,1.60542,1.60573,1.60529,1.60529,253900000.0
2008-04-16 13:45:00,1.60508,1.60523,1.60477,1.60505,485900000.0
2008-04-16 13:46:00,1.6054,1.60565,1.60524,1.60543,433900000.0
2008-04-16 13:47:00,1.6054,1.60553,1.60518,1.60531,521900002.0
2008-04-16 13:48:00,1.60553,1.60585,1.60553,1.60581,227900002.0
2008-04-16 13:49:00,1.60582,1.60612,1.60563,1.60568,191500000.0
2008-04-16 13:50:00,1.60579,1.60585,1.60528,1.60528,329500000.0
2008-04-16 13:51:00,1.60534,1.60567,1.60534,1.60567,255200000.0
2008-04-16 13:52:00,1.6057,1.60589,1.60555,1.60574,391400000.0
2008-04-16 13:53:00,1.60576,1.60608,1.6056,1.6059,492500000.0
2008-04-16 13:54:00,1.60574,1.60614,1.60555,1.60594,373200001.0
2008-04-16 13:55:00,1.60628,1.60708,1.60612,1.60708,315000000.0
2008-04-16 13:56:00,1.60716,1.60726,1.60684,1.60717,428200000.0
2008-04-16 13:57:00,1.60693,1.60731,1.60683,1.6071,328600001.0
2008-04-16 13:58:00,1.60704,1.60749,1.60704,1.60749,197100000.0
2008-04-16 13:59:00,1.60763,1.60781,1.60734,1.6075,355900000.0
2008-04-16 14:00:00,1.60738,1.60766,1.60716,1.60766,271200001.0
2008-04-16 14:01:00,1.60739,1.60786,1.60735,1.60786,396600000.0
2008-04-16 14:02:00,1.60774,1.60781,1.60741,1.60743,282900000.0
2008-04-16 14:03:00,1.60735,1.60759,1.60728,1.60735,406700001.0
2008-04-16 14:04:00,1.60718,1.60731,1.6069,1.60725,434400000.0
2008-04-16 14:05:00,1.60723,1.60741,1.60678,1.60678,351800000.0
2008-04-16 14:06:00,1.60672,1.60677,1.60634,1.60654,303900000.0
2008-04-16 14:07:00,1.60646,1.60649,1.60595,1.60601,365500001.0
2008-04-16 14:08:00,1.60592,1.60634,1.60575,1.60575,416800000.0
2008-04-16 14:09:00,1.60585,1.60654,1.60582,1.60642,188000000.0
2008-04-16 14:10:00,1.60653,1.60671,1.60642,1.60665,337100001.0
2008-04-16 14:11:00,1.60677,1.6072,1.60677,1.60716,127100000.0
2008-04-16 14:12:00,1.60699,1.60709,1.60652,1.60652,187200000.0
2008-04-16 14:13:00,1.60643,1.6069,1.60632,1.6067,159400001.0
2008-04-16 14:14:00,1.60667,1.60694,1.60652,1.6068,207400000.0
2008-04-16 14:15:00,1.60646,1.60676,1.60622,1.60652,354900000.0
2008-04-16 14:16:00,1.60666,1.60757,1.60662,1.60757,168600001.0
2008-04-16 14:17:00,1.60772,1.60808,1.60745,1.60781,550900000.0
2008-04-16 14:18:00,1.60807,1.60922,1.60807,1.6091,368500000.0
2008-04-16 14:19:00,1.60909,1.60921,1.60881,1.6089,428200001.0
2008-04-16 14:20:00,1.60891,1.60942,1.60875,1.60942,245100000.0
2008-04-16 14:21:00,1.60945,1.60968,1.60909,1.60947,381300000.0
2008-04-16 14:22:00,1.60968,1.60978,1.60926,1.60958,600600000.0
2008-04-16 14:23:00,1.60977,1.61021,1.60977,1.60978,153200000.0
2008-04-16 14:24:00,1.60974,1.60986,1.60905,1.60909,422800001.0
2008-04-16 14:25:00,1.60888,1.6092,1.60839,1.60856,529600001.0
2008-04-16 14:26:00,1.60842,1.60843,1.60813,1.60819,587300001.0
2008-04-16 14:27:00,1.60824,1.60854,1.60813,1.60838,454700000.0
2008-04-16 14:28:00,1.60832,1.60854,1.60803,1.6083,46200000.0
2008-04-16 14:29:00,1.60829,1.60849,1.60695,1.60695,59600000.0
2008-04-16 14:30:00,1.60686,1.60877,1.60686,1.60877,63299999.0
2008-04-16 14:31:00,1.60834,1.60865,1.60821,1.60833,46500000.0
2008-04-16 14:32:00,1.6086,1.60872,1.60773,1.6081,37600000.0
2008-04-16 14:33:00,1.60818,1.60827,1.60785,1.60827,89900000.0
2008-04-16 14:34:00,1.60796,1.60865,1.60763,1.60865,71000000.0
2008-04-16 14:35:00,1.60853,1.60866,1.60814,1.60823,42000000.0
2008-04-16 14:36:00,1.60832,1.60856,1.60737,1.60737,49000000.0
2008-04-16 14:37:00,1.60773,1.60852,1.60765,1.60852,34400000.0
2008-04-16 14:38:00,1.60857,1.60904,1.60839,1.60881,35900000.0
2008-04-16 14:39:00,1.60855,1.60885,1.60829,1.60847,32600000.0
2008-04-16 14:40:00,1.60819,1.60846,1.60791,1.60843,59800001.0
2008-04-16 14:41:00,1.60845,1.60886,1.60834,1.60867,52000000.0
2008-04-16 14:42:00,1.60819,1.60868,1.60767,1.60767,45100000.0
2008-04-16 14:43:00,1.60833,1.60869,1.60814,1.60821,55100000.0
2008-04-16 14:44:00,1.60807,1.60836,1.60747,1.60747,49100000.0
2008-04-16 14:45:00,1.60712,1.60786,1.60679,1.60698,48100000.0
2008-04-16 14:46:00,1.60697,1.60727,1.60666,1.60727,38700000.0
2008-04-16 14:47:00,1.60766,1.60827,1.60766,1.60821,27600000.0
2008-04-16 14:48:00,1.60813,1.60813,1.60735,1.60789,57700000.0
2008-04-16 14:49:00,1.60788,1.60788,1.60753,1.60762,46900000.0
2008-04-16 14:50:00,1.60747,1.60769,1.60728,1.60766,43300000.0
2008-04-16 14:51:00,1.60759,1.60759,1.60691,1.60722,35000000.0
2008-04-16 14:52:00,1.6072,1.60728,1.60691,1.60713,23000000.0
2008-04-16 14:53:00,1.60687,1.60708,1.60637,1.60657,65599999.0
2008-04-16 14:54:00,1.60589,1.60597,1.60407,1.60407,39800000.0
2008-04-16 14:55:00,1.60408,1.60424,1.60311,1.60311,46400000.0
2008-04-16 14:56:00,1.60264,1.60264,1.60079,1.60115,34800000.0
2008-04-16 14:57:00,1.60107,1.60165,1.60107,1.60155,30800000.0
2008-04-16 14:58:00,1.60193,1.60238,1.60158,1.60224,49000001.0
2008-04-16 14:59:00,1.60213,1.60231,1.60175,1.60199,65300001.0
2008-04-16 15:00:00,1.60197,1.60213,1.60112,1.60112,39800000.0
2008-04-16 15:01:00,1.60144,1.60144,1.60064,1.60076,34000000.0
2008-04-16 15:02:00,1.60087,1.60097,1.60059,1.60097,41400000.0
2008-04-16 15:03:00,1.60083,1.60107,1.60061,1.60061,39000000.0
2008-04-16 15:04:00,1.60049,1.6009,1.60049,1.60084,27800000.0
2008-04-16 15:05:00,1.60056,1.6006,1.60031,1.60038,35800000.0
2008-04-16 15:06:00,1.60046,1.60075,1.60008,1.60075,42200000.0
2008-04-16 15:07:00,1.60079,1.60103,1.60049,1.60081,44200000.0
2008-04-16 15:08:00,1.60072,1.6012,1.60072,1.60105,39400000.0
2008-04-16 15:09:00,1.6012,1.60141,1.60091,1.60113,33600000.0
2008-04-16 15:10:00,1.60106,1.60106,1.60076,1.60076,56600000.0
2008-04-16 15:11:00,1.60087,1.6011,1.60067,1.60067,43200001.0
2008-04-16 15:12:00,1.60062,1.60075,1.6001,1.6001,45600000.0
2008-04-16 15:13:00,1.59993,1.60019,1.59977,1.59995,33800000.0
2008-04-16 15:14:00,1.59954,1.59995,1.59948,1.59977,19800000.0
2008-04-16 15:15:00,1.59954,1.59975,1.59877,1.59898,42100000.0
2008-04-16 15:16:00,1.59908,1.59927,1.59854,1.59881,34200000.0
2008-04-16 15:17:00,1.59903,1.59954,1.59888,1.59954,48200000.0
2008-04-16 15:18:00,1.59965,1.5998,1.5994,1.59969,44600000.0
2008-04-16 15:19:00,1.59968,1.5999,1.59942,1.59942,36800000.0
2008-04-16 15:20:00,1.59927,1.59967,1.59927,1.59967,27600000.0
2008-04-16 15:21:00,1.59959,1.59963,1.5994,1.59963,26800000.0
2008-04-16 15:22:00,1.59944,1.59961,1.59925,1.59934,42500000.0
2008-04-16 15:23:00,1.59923,1.59981,1.59901,1.59981,41200001.0
2008-04-16 15:24:00,1.59984,1.59996,1.59961,1.59984,27900000.0
2008-04-16 15:25:00,1.59977,1.59982,1.59923,1.59923,22400000.0
2008-04-16 15:26:00,1.5993,1.59976,1.5992,1.59976,30000000.0
2008-04-16 15:27:00,1.59971,1.59987,1.5995,1.59958,39000000.0
2008-04-16 15:28:00,1.5994,1.59944,1.59926,1.59944,47000000.0
2008-04-16 15:29:00,1.59943,1.59943,1.59886,1.59889,50700000.0
2008-04-16 15:30:00,1.59919,1.5993,1.59899,1.59918,22600000.0
2008-04-16 15:31:00,1.59938,1.59951,1.59936,1.59936,27000000.0
2008-04-16 15:32:00,1.59936,1.59945,1.59922,1.59938,29800000.0
2008-04-16 15:33:00,1.59946,1.59946,1.59892,1.59923,39300000.0
2008-04-16 15:34:00,1.59907,1.59929,1.59901,1.59903,22600000.0
2008-04-16 15:35:00,1.59921,1.59953,1.59899,1.59919,23400000.0
2008-04-16 15:36:00,1.59976,1.59981,1.59951,1.5996,41300000.0
2008-04-16 15:37:00,1.59954,1.59992,1.59934,1.59939,36400000.0
2008-04-16 15:38:00,1.59914,1.59914,1.59858,1.59876,38800000.0
2008-04-16 15:39:00,1.599,1.59941,1.599,1.59919,23000000.0
2008-04-16 15:40:00,1.59935,1.59954,1.59925,1.59931,28600000.0
2008-04-16 15:41:00,1.5999,1.60005,1.59948,1.59991,32800000.0
2008-04-16 15:42:00,1.59996,1.60009,1.59965,1.59988,25800000.0
2008-04-16 15:43:00,1.59994,1.60014,1.5997,1.5997,58000000.0
2008-04-16 15:44:00,1.59993,1.59996,1.59932,1.59971,31800000.0
2008-04-16 15:45:00,1.59933,1.5996,1.59929,1.59943,56600000.0
2008-04-16 15:46:00,1.5996,1.59975,1.5991,1.59927,31300000.0
2008-04-16 15:47:00,1.59934,1.59994,1.59934,1.59994,42000001.0
2008-04-16 15:48:00,1.60002,1.60017,1.5998,1.59993,60700001.0
2008-04-16 15:49:00,1.59972,1.59972,1.59932,1.59955,60100000.0
2008-04-16 15:50:00,1.59949,1.59968,1.59931,1.59933,30000001.0
2008-04-16 15:51:00,1.59931,1.5998,1.59931,1.59974,37700000.0
2008-04-16 15:52:00,1.59975,1.59991,1.59967,1.59974,33800000.0
2008-04-16 15:53:00,1.59985,1.60027,1.59985,1.60005,30400000.0
2008-04-16 15:54:00,1.60032,1.6008,1.60032,1.6008,35900000.0
2008-04-16 15:55:00,1.60069,1.60069,1.60013,1.6004,38400000.0
2008-04-16 15:56:00,1.60013,1.60039,1.59988,1.60002,56800000.0
2008-04-16 15:57:00,1.59995,1.60013,1.59961,1.59981,46300000.0
2008-04-16 15:58:00,1.59974,1.59974,1.59945,1.59961,32700000.0
2008-04-16 15:59:00,1.59974,1.59985,1.59961,1.59961,48400000.0
2008-04-16 16:00:00,1.59948,1.59989,1.59928,1.59975,36500000.0
2008-04-16 16:01:00,1.5996,1.60002,1.5996,1.59987,45899999.0
2008-04-16 16:02:00,1.60006,1.60017,1.59995,1.60015,35400000.0
2008-04-16 16:03:00,1.60015,1.60024,1.59988,1.60014,25200000.0
2008-04-16 16:04:00,1.60016,1.60046,1.60003,1.60037,26000000.0
2008-04-16 16:05:00,1.60049,1.6006,1.60008,1.60022,32000000.0
2008-04-16 16:06:00,1.59912,1.5994,1.59849,1.59849,34900000.0
2008-04-16 16:07:00,1.59844,1.59878,1.59844,1.59867,38600000.0
2008-04-16 16:08:00,1.59865,1.5988,1.59854,1.59857,37800000.0
2008-04-16 16:09:00,1.59857,1.59874,1.59829,1.5984,34400000.0
2008-04-16 16:10:00,1.59808,1.59852,1.59789,1.59847,22000000.0
2008-04-16 16:11:00,1.59814,1.59875,1.59814,1.59866,26800000.0
2008-04-16 16:12:00,1.59864,1.59894,1.59864,1.59894,48300000.0
2008-04-16 16:13:00,1.59896,1.5991,1.59872,1.5991,64399999.0
2008-04-16 16:14:00,1.599,1.59913,1.59878,1.59908,36400000.0
2008-04-16 16:15:00,1.59879,1.59909,1.59879,1.59909,40200000.0
2008-04-16 16:16:00,1.5991,1.59911,1.5988,1.5988,40300000.0
2008-04-16 16:17:00,1.59845,1.59846,1.59824,1.59824,20800000.0
2008-04-16 16:18:00,1.59826,1.59833,1.59809,1.59825,39800000.0
2008-04-16 16:19:00,1.59866,1.5987,1.59839,1.59861,35200000.0
2008-04-16 16:20:00,1.59862,1.59878,1.59848,1.59865,53500000.0
2008-04-16 16:21:00,1.5987,1.59898,1.59862,1.5988,45600000.0
2008-04-16 16:22:00,1.59907,1.59941,1.59903,1.59941,37400000.0
2008-04-16 16:23:00,1.59964,1.59964,1.59944,1.59945,25200000.0
2008-04-16 16:24:00,1.59949,1.59955,1.59909,1.59914,33000000.0
2008-04-16 16:25:00,1.59926,1.59934,1.59875,1.59885,38600000.0
2008-04-16 16:26:00,1.5993,1.59937,1.59914,1.59924,54600000.0
2008-04-16 16:27:00,1.5992,1.59958,1.5992,1.59943,29400000.0
2008-04-16 16:28:00,1.59945,1.59978,1.59935,1.59949,42900000.0
2008-04-16 16:29:00,1.59938,1.59949,1.5992,1.59932,25400000.0
2008-04-16 16:30:00,1.5993,1.59958,1.59918,1.5993,57700000.0
2008-04-16 16:31:00,1.59934,1.5995,1.59933,1.59948,61000001.0
2008-04-16 16:32:00,1.59976,1.59976,1.59916,1.5994,39800000.0
2008-04-16 16:33:00,1.59956,1.59956,1.59914,1.59931,38600000.0
2008-04-16 16:34:00,1.59938,1.59955,1.599,1.59943,33600000.0
2008-04-16 16:35:00,1.59953,1.59967,1.59921,1.59959,37400000.0
2008-04-16 16:36:00,1.5994,1.59975,1.59909,1.59973,42300000.0
2008-04-16 16:37:00,1.59964,1.59986,1.59928,1.59928,48900000.0
2008-04-16 16:38:00,1.59959,1.60016,1.59949,1.59999,47000000.0
2008-04-16 16:39:00,1.60027,1.60042,1.60026,1.60037,26000000.0
2008-04-16 16:40:00,1.60035,1.60041,1.60017,1.60041,37400000.0
2008-04-16 16:41:00,1.60044,1.60044,1.59983,1.60023,37300000.0
2008-04-16 16:42:00,1.60023,1.60079,1.60023,1.60054,34000000.0
2008-04-16 16:43:00,1.60044,1.60054,1.6004,1.6004,64800000.0
2008-04-16 16:44:00,1.60039,1.60039,1.59923,1.59961,39800000.0
2008-04-16 16:45:00,1.59955,1.59966,1.59926,1.59943,39300000.0
2008-04-16 16:46:00,1.59932,1.59989,1.59928,1.59978,50600000.0
2008-04-16 16:47:00,1.59994,1.59999,1.59942,1.59949,47800001.0
2008-04-16 16:48:00,1.59953,1.59953,1.59873,1.59873,32600000.0
2008-04-16 16:49:00,1.59865,1.59873,1.59792,1.59792,34300000.0
2008-04-16 16:50:00,1.59807,1.59861,1.59807,1.59861,54100000.0
2008-04-16 16:51:00,1.59897,1.59927,1.59875,1.59907,32000000.0
2008-04-16 16:52:00,1.59912,1.59934,1.59912,1.59934,38400000.0
2008-04-16 16:53:00,1.59956,1.59972,1.5993,1.59954,34000000.0
2008-04-16 16:54:00,1.59937,1.59993,1.59937,1.59992,46100000.0
2008-04-16 16:55:00,1.59994,1.59994,1.59935,1.59953,25500000.0
2008-04-16 16:56:00,1.59928,1.59969,1.59922,1.59969,40200000.0
2008-04-16 16:57:00,1.5996,1.59973,1.59918,1.59948,30600000.0
2008-04-16 16:58:00,1.59961,1.59992,1.59952,1.59977,29800000.0
2008-04-16 16:59:00,1.59996,1.6003,1.5996,1.59988,34400000.0
2008-04-16 17:00:00,1.59992,1.6012,1.59964,1.60071,45000000.0
2008-04-16 17:01:00,1.60053,1.60087,1.60033,1.60041,44400000.0
2008-04-16 17:02:00,1.6005,1.60061,1.60041,1.60056,18400000.0
2008-04-16 17:03:00,1.60066,1.60127,1.60066,1.60092,36800000.0
2008-04-16 17:04:00,1.60092,1.60117,1.60053,1.60084,34200000.0
2008-04-16 17:05:00,1.60079,1.6012,1.60042,1.6012,21400000.0
2008-04-16 17:06:00,1.60113,1.60113,1.60074,1.60108,30000000.0
2008-04-16 17:07:00,1.60127,1.60153,1.60119,1.60119,36400000.0
2008-04-16 17:08:00,1.60113,1.60122,1.60096,1.60115,34200000.0
2008-04-16 17:09:00,1.60116,1.60156,1.601,1.60155,41800000.0
2008-04-16 17:10:00,1.60154,1.60176,1.60117,1.60117,43400000.0
2008-04-16 17:11:00,1.60092,1.60128,1.60076,1.6009,26300000.0
2008-04-16 17:12:00,1.60113,1.60148,1.60103,1.60124,31400000.0
2008-04-16 17:13:00,1.60116,1.6014,1.60112,1.6014,40400000.0
2008-04-16 17:14:00,1.60114,1.60166,1.60114,1.60134,61200000.0
2008-04-16 17:15:00,1.60167,1.60207,1.60154,1.60155,37600000.0
2008-04-16 17:16:00,1.60135,1.60178,1.60132,1.60155,24400000.0
2008-04-16 17:17:00,1.60153,1.60181,1.60112,1.60148,50200000.0
2008-04-16 17:18:00,1.60123,1.60123,1.60078,1.60105,41600000.0
2008-04-16 17:19:00,1.60087,1.60104,1.60073,1.60073,21400000.0
2008-04-16 17:20:00,1.6005,1.60095,1.6005,1.60072,34000000.0
2008-04-16 17:21:00,1.60086,1.60086,1.59987,1.60028,46200000.0
2008-04-16 17:22:00,1.60011,1.60028,1.59981,1.59982,35000000.0
2008-04-16 17:23:00,1.59932,1.60035,1.59932,1.60033,35600000.0
2008-04-16 17:24:00,1.60018,1.60063,1.59999,1.6004,27200000.0
2008-04-16 17:25:00,1.60019,1.60058,1.60019,1.60025,52600001.0
2008-04-16 17:26:00,1.60036,1.60047,1.60023,1.60025,32400000.0
2008-04-16 17:27:00,1.60037,1.6004,1.60017,1.60017,31600000.0
2008-04-16 17:28:00,1.60036,1.6005,1.59991,1.59991,32600000.0
2008-04-16 17:29:00,1.59995,1.60025,1.59961,1.60025,43600000.0
2008-04-16 17:30:00,1.6002,1.60034,1.59989,1.60002,45300000.0
2008-04-16 17:31:00,1.60001,1.6002,1.60001,1.60008,38100000.0
2008-04-16 17:32:00,1.59973,1.60026,1.59964,1.5999,16800000.0
2008-04-16 17:33:00,1.60009,1.6005,1.59975,1.6003,102700000.0
2008-04-16 17:34:00,1.60025,1.60093,1.60025,1.60093,46100000.0
2008-04-16 17:35:00,1.60076,1.60076,1.59999,1.6003,42000000.0
2008-04-16 17:36:00,1.60042,1.60092,1.60038,1.60081,55000000.0
2008-04-16 17:37:00,1.60102,1.60109,1.60007,1.60082,39600000.0
2008-04-16 17:38:00,1.60077,1.6012,1.60077,1.60086,37400000.0
2008-04-16 17:39:00,1.60141,1.60167,1.60132,1.60167,29100000.0
2008-04-16 17:40:00,1.60172,1.60172,1.60114,1.6012,25000000.0
2008-04-16 17:41:00,1.60122,1.60122,1.60067,1.60072,38400000.0
2008-04-16 17:42:00,1.60083,1.60098,1.60063,1.60073,36800000.0
2008-04-16 17:43:00,1.60094,1.601,1.60059,1.60083,45800000.0
2008-04-16 17:44:00,1.60063,1.60089,1.60054,1.60082,20000000.0
2008-04-16 17:45:00,1.60104,1.60126,1.60094,1.60126,44500000.0
2008-04-16 17:46:00,1.60148,1.60149,1.60111,1.6014,44400000.0
2008-04-16 17:47:00,1.6014,1.60191,1.60132,1.60132,41400000.0
2008-04-16 17:48:00,1.60143,1.602,1.60143,1.60177,46800000.0
2008-04-16 17:49:00,1.60166,1.60183,1.60139,1.60145,25600000.0
2008-04-16 17:50:00,1.60143,1.602,1.60143,1.602,39800000.0
2008-04-16 17:51:00,1.60231,1.60259,1.60197,1.60211,28700000.0
2008-04-16 17:52:00,1.60218,1.60218,1.6019,1.60195,25000000.0
2008-04-16 17:53:00,1.60202,1.60227,1.60196,1.6022,25800000.0
2008-04-16 17:54:00,1.60209,1.60223,1.60132,1.6016,39900000.0
2008-04-16 17:55:00,1.60145,1.60203,1.60132,1.60203,49000000.0
2008-04-16 17:56:00,1.60189,1.60209,1.6017,1.6017,31200000.0
2008-04-16 17:57:00,1.6016,1.60205,1.6016,1.60205,47100000.0
2008-04-16 17:58:00,1.60203,1.60222,1.60184,1.60222,42000000.0
2008-04-16 17:59:00,1.60147,1.60171,1.60085,1.60085,36500000.0
2008-04-16 18:00:00,1.60057,1.60101,1.60026,1.60077,63200000.0
2008-04-16 18:01:00,1.60104,1.60152,1.60028,1.60028,46100000.0
2008-04-16 18:02:00,1.60003,1.60097,1.59993,1.60083,49400000.0
2008-04-16 18:03:00,1.60064,1.60081,1.60026,1.60029,24800000.0
2008-04-16 18:04:00,1.60073,1.60073,1.60021,1.60026,48600000.0
2008-04-16 18:05:00,1.60033,1.60033,1.60007,1.60022,30600000.0
2008-04-16 18:06:00,1.60013,1.6005,1.59996,1.6,34800000.0
2008-04-16 18:07:00,1.60024,1.60031,1.60006,1.60024,30000000.0
2008-04-16 18:08:00,1.60022,1.60022,1.59978,1.59987,34800000.0
2008-04-16 18:09:00,1.60009,1.60079,1.59991,1.60076,56200001.0
2008-04-16 18:10:00,1.60093,1.60093,1.60021,1.60039,32000000.0
2008-04-16 18:11:00,1.60052,1.60084,1.60027,1.60047,47800001.0
2008-04-16 18:12:00,1.60032,1.60064,1.60032,1.60051,27000000.0
2008-04-16 18:13:00,1.60066,1.60118,1.60059,1.60078,43600000.0
2008-04-16 18:14:00,1.60011,1.60104,1.60011,1.60069,25200000.0
2008-04-16 18:15:00,1.60032,1.60048,1.60003,1.60005,33000000.0
2008-04-16 18:16:00,1.60014,1.60047,1.59997,1.6003,44200001.0
2008-04-16 18:17:00,1.6004,1.60051,1.60033,1.60033,40000000.0
2008-04-16 18:18:00,1.60038,1.60054,1.60029,1.60045,30400000.0
2008-04-16 18:19:00,1.60045,1.60045,1.60003,1.60011,33000000.0
2008-04-16 18:20:00,1.60013,1.60032,1.6,1.60005,33400000.0
2008-04-16 18:21:00,1.60004,1.60056,1.59991,1.60035,42400000.0
2008-04-16 18:22:00,1.60029,1.60029,1.59993,1.59993,25200000.0
2008-04-16 18:23:00,1.59968,1.59984,1.59958,1.59966,38000000.0
2008-04-16 18:24:00,1.59972,1.59997,1.59958,1.59997,34300000.0
2008-04-16 18:25:00,1.60016,1.6003,1.59995,1.6003,34800001.0
2008-04-16 18:26:00,1.60006,1.60016,1.59963,1.59963,35600000.0
2008-04-16 18:27:00,1.59948,1.59976,1.59916,1.5997,44200000.0
2008-04-16 18:28:00,1.59959,1.59971,1.59945,1.59945,40900000.0
2008-04-16 18:29:00,1.59949,1.59999,1.59949,1.59986,39600001.0
2008-04-16 18:30:00,1.59985,1.60068,1.59973,1.60064,41400000.0
2008-04-16 18:31:00,1.60069,1.60071,1.60008,1.60023,33000000.0
2008-04-16 18:32:00,1.60045,1.60049,1.60011,1.60038,42000000.0
2008-04-16 18:33:00,1.60058,1.60079,1.60032,1.60057,68900001.0
2008-04-16 18:34:00,1.6009,1.60092,1.60054,1.60078,45700000.0
2008-04-16 18:35:00,1.60076,1.6009,1.60058,1.60087,46400000.0
2008-04-16 18:36:00,1.60076,1.60111,1.60076,1.60088,51300000.0
2008-04-16 18:37:00,1.60101,1.60104,1.60086,1.60086,38300000.0
2008-04-16 18:38:00,1.60092,1.60098,1.60054,1.60057,45000000.0
2008-04-16 18:39:00,1.60032,1.60057,1.60032,1.60047,28600000.0
2008-04-16 18:40:00,1.60011,1.60056,1.60011,1.60049,26200000.0
2008-04-16 18:41:00,1.60056,1.60074,1.60056,1.60074,33000000.0
2008-04-16 18:42:00,1.60059,1.60075,1.60051,1.60067,38600000.0
2008-04-16 18:43:00,1.60051,1.60093,1.60051,1.60076,41100000.0
2008-04-16 18:44:00,1.60084,1.60098,1.60072,1.60082,43400000.0
2008-04-16 18:45:00,1.6009,1.60109,1.60076,1.60078,23400000.0
2008-04-16 18:46:00,1.60076,1.60076,1.60031,1.60031,51300000.0
2008-04-16 18:47:00,1.60033,1.60033,1.60005,1.60008,22200000.0
2008-04-16 18:48:00,1.59988,1.60022,1.5996,1.59971,44400000.0
2008-04-16 18:49:00,1.59957,1.59963,1.59944,1.59952,34500000.0
2008-04-16 18:50:00,1.59986,1.59986,1.59943,1.59956,47300000.0
2008-04-16 18:51:00,1.5995,1.59963,1.5994,1.59949,38900000.0
2008-04-16 18:52:00,1.59928,1.59955,1.59921,1.59921,61100000.0
2008-04-16 18:53:00,1.59929,1.5996,1.59929,1.59941,36300000.0
2008-04-16 18:54:00,1.59954,1.59958,1.5993,1.59958,37200000.0
2008-04-16 18:55:00,1.5995,1.5995,1.59915,1.5992,36600000.0
2008-04-16 18:56:00,1.59882,1.59904,1.59853,1.59853,64300000.0
2008-04-16 18:57:00,1.5989,1.59943,1.5989,1.59943,40300000.0
2008-04-16 18:58:00,1.59934,1.59934,1.59873,1.59876,40200000.0
2008-04-16 18:59:00,1.59902,1.59921,1.59882,1.59908,28400000.0
2008-04-16 19:00:00,1.59907,1.59918,1.59884,1.59896,52100000.0
2008-04-16 19:01:00,1.59922,1.5993,1.59886,1.59917,35600000.0
2008-04-16 19:02:00,1.5988,1.5988,1.59804,1.59807,27000000.0
2008-04-16 19:03:00,1.59795,1.59795,1.59735,1.59763,64200000.0
2008-04-16 19:04:00,1.59759,1.59771,1.59739,1.59766,49900000.0
2008-04-16 19:05:00,1.59761,1.59772,1.59743,1.5975,36800001.0
2008-04-16 19:06:00,1.59768,1.59768,1.59715,1.59715,42400000.0
2008-04-16 19:07:00,1.59681,1.59714,1.59667,1.59714,43600000.0
2008-04-16 19:08:00,1.59683,1.59725,1.59683,1.5971,37800000.0
2008-04-16 19:09:00,1.59728,1.5974,1.59711,1.59733,24200000.0
2008-04-16 19:10:00,1.59745,1.59745,1.59684,1.59684,52200001.0
2008-04-16 19:11:00,1.5972,1.59752,1.5972,1.59731,38800000.0
2008-04-16 19:12:00,1.59722,1.59723,1.59702,1.5971,35200000.0
2008-04-16 19:13:00,1.59699,1.59721,1.5969,1.59721,58600000.0
2008-04-16 19:14:00,1.59712,1.59728,1.59696,1.59712,43800000.0
2008-04-16 19:15:00,1.59751,1.59777,1.59729,1.59777,31800000.0
2008-04-16 19:16:00,1.59769,1.59801,1.59693,1.59693,19800000.0
2008-04-16 19:17:00,1.59676,1.59727,1.59655,1.59727,56900000.0
2008-04-16 19:18:00,1.59734,1.59769,1.59731,1.59769,51400000.0
2008-04-16 19:19:00,1.59783,1.59783,1.59718,1.59766,37800000.0
2008-04-16 19:20:00,1.59758,1.59766,1.59708,1.59741,35400000.0
2008-04-16 19:21:00,1.59746,1.59761,1.59731,1.59751,31100000.0
2008-04-16 19:22:00,1.5976,1.59768,1.59742,1.59757,28400000.0
2008-04-16 19:23:00,1.59727,1.5976,1.597,1.5976,54200000.0
2008-04-16 19:24:00,1.59772,1.59837,1.59772,1.59824,64300000.0
2008-04-16 19:25:00,1.59803,1.59803,1.59762,1.59763,42800000.0
2008-04-16 19:26:00,1.59726,1.59762,1.59718,1.59739,43300000.0
2008-04-16 19:27:00,1.59731,1.59788,1.59715,1.59783,40900000.0
2008-04-16 19:28:00,1.59763,1.59777,1.59733,1.59777,32000000.0
2008-04-16 19:29:00,1.5978,1.59783,1.59719,1.5974,37400000.0
2008-04-16 19:30:00,1.59743,1.59745,1.59734,1.59738,30800000.0
2008-04-16 19:31:00,1.59731,1.59731,1.59694,1.59705,52600000.0
2008-04-16 19:32:00,1.59692,1.59693,1.5965,1.5965,69000002.0
2008-04-16 19:33:00,1.59645,1.5968,1.59645,1.59661,43400000.0
2008-04-16 19:34:00,1.59645,1.59698,1.59645,1.59681,34400000.0
2008-04-16 19:35:00,1.59682,1.59711,1.59659,1.59706,33800000.0
2008-04-16 19:36:00,1.59691,1.59726,1.59682,1.59726,30800000.0
2008-04-16 19:37:00,1.5974,1.5974,1.59676,1.59676,42200000.0
2008-04-16 19:38:00,1.59667,1.59712,1.59667,1.59699,43100000.0
2008-04-16 19:39:00,1.59729,1.59783,1.59729,1.59783,33600000.0
2008-04-16 19:40:00,1.59782,1.59796,1.59763,1.59776,39600000.0
2008-04-16 19:41:00,1.59794,1.59808,1.59775,1.59785,46100000.0
2008-04-16 19:42:00,1.59752,1.5978,1.59752,1.5978,32400000.0
2008-04-16 19:43:00,1.59768,1.59775,1.5973,1.59766,28200000.0
2008-04-16 19:44:00,1.59756,1.59758,1.59744,1.59756,40300000.0
2008-04-16 19:45:00,1.59728,1.59751,1.59728,1.59743,44800000.0
2008-04-16 19:46:00,1.59744,1.59769,1.59735,1.59735,45300000.0
2008-04-16 19:47:00,1.59771,1.59796,1.59769,1.5979,49200000.0
2008-04-16 19:48:00,1.59795,1.59795,1.59759,1.59759,30600000.0
2008-04-16 19:49:00,1.59763,1.59774,1.59728,1.59774,54200001.0
2008-04-16 19:50:00,1.59781,1.59781,1.59746,1.59759,47600001.0
2008-04-16 19:51:00,1.59754,1.59765,1.59749,1.59757,39600000.0
2008-04-16 19:52:00,1.5977,1.5977,1.59722,1.59737,29400000.0
2008-04-16 19:53:00,1.59744,1.59763,1.5974,1.59754,42000000.0
2008-04-16 19:54:00,1.59754,1.59759,1.59752,1.59754,22800000.0
2008-04-16 19:55:00,1.59747,1.59755,1.5974,1.5974,38900000.0
2008-04-16 19:56:00,1.59727,1.59739,1.59712,1.59739,27800000.0
2008-04-16 19:57:00,1.59739,1.59753,1.59729,1.59753,35200000.0
2008-04-16 19:58:00,1.59746,1.59762,1.59743,1.59745,36600000.0
2008-04-16 19:59:00,1.59767,1.5978,1.59759,1.59759,25800000.0
2008-04-16 20:00:00,1.59799,1.59853,1.59784,1.59832,38400000.0
2008-04-16 20:01:00,1.59883,1.59883,1.59811,1.59816,54400000.0
2008-04-16 20:02:00,1.59854,1.59866,1.59799,1.59807,30200000.0
2008-04-16 20:03:00,1.59828,1.59837,1.5979,1.5979,38600001.0
2008-04-16 20:04:00,1.59782,1.59815,1.59782,1.59794,51200001.0
2008-04-16 20:05:00,1.59762,1.5978,1.59721,1.59721,38800000.0
2008-04-16 20:06:00,1.5973,1.59776,1.5973,1.59772,41700000.0
2008-04-16 20:07:00,1.59758,1.59795,1.59758,1.59787,38500000.0
2008-04-16 20:08:00,1.59769,1.59772,1.59735,1.59743,27400000.0
2008-04-16 20:09:00,1.59738,1.59741,1.597,1.597,30600000.0
2008-04-16 20:10:00,1.59674,1.59727,1.59668,1.59693,54200000.0
2008-04-16 20:11:00,1.59694,1.59703,1.59686,1.59695,25600000.0
2008-04-16 20:12:00,1.59702,1.59715,1.59673,1.59715,56400001.0
2008-04-16 20:13:00,1.59719,1.59723,1.59693,1.59717,25600000.0
2008-04-16 20:14:00,1.59703,1.59703,1.59646,1.597,32800000.0
2008-04-16 20:15:00,1.59706,1.59706,1.59665,1.59681,28400000.0
2008-04-16 20:16:00,1.59671,1.59671,1.5961,1.5961,55500000.0
2008-04-16 20:17:00,1.59597,1.59597,1.59529,1.59557,50500000.0
2008-04-16 20:18:00,1.59562,1.59579,1.59546,1.59579,35800001.0
2008-04-16 20:19:00,1.59594,1.59603,1.5957,1.59578,39400000.0
2008-04-16 20:20:00,1.59597,1.59597,1.59559,1.59559,28200000.0
2008-04-16 20:21:00,1.59573,1.59592,1.59573,1.59585,39200000.0
2008-04-16 20:22:00,1.5959,1.5959,1.59574,1.59576,32800000.0
2008-04-16 20:23:00,1.59568,1.59588,1.59547,1.5957,47800000.0
2008-04-16 20:24:00,1.59595,1.5962,1.59595,1.59606,33700000.0
2008-04-16 20:25:00,1.59643,1.59672,1.59621,1.59658,55200000.0
2008-04-16 20:26:00,1.5963,1.59675,1.5963,1.59635,46100001.0
2008-04-16 20:27:00,1.59648,1.59693,1.59613,1.59677,36200000.0
2008-04-16 20:28:00,1.59698,1.59722,1.59695,1.59698,24600000.0
2008-04-16 20:29:00,1.59698,1.59698,1.59627,1.59689,65100000.0
2008-04-16 20:30:00,1.59703,1.59714,1.59692,1.59711,34400001.0
2008-04-16 20:31:00,1.59712,1.59727,1.59667,1.5969,49400000.0
2008-04-16 20:32:00,1.59682,1.59722,1.59669,1.59722,38400000.0
2008-04-16 20:33:00,1.59735,1.59735,1.59709,1.59712,32400000.0
2008-04-16 20:34:00,1.59711,1.5973,1.59706,1.59709,41000000.0
2008-04-16 20:35:00,1.59693,1.59693,1.5967,1.5967,52000000.0
2008-04-16 20:36:00,1.59669,1.59676,1.5965,1.59659,40600000.0
2008-04-16 20:37:00,1.59677,1.59711,1.59666,1.59709,45200000.0
2008-04-16 20:38:00,1.59718,1.59718,1.5967,1.59697,33800000.0
2008-04-16 20:39:00,1.59688,1.5969,1.59657,1.59668,47400000.0
2008-04-16 20:40:00,1.59665,1.59683,1.5965,1.59683,37600000.0
2008-04-16 20:41:00,1.597,1.59706,1.5967,1.59686,53900000.0
2008-04-16 20:42:00,1.59653,1.5967,1.59624,1.5967,31400000.0
2008-04-16 20:43:00,1.59668,1.59686,1.59649,1.59649,48700000.0
2008-04-16 20:44:00,1.59693,1.59726,1.5969,1.59703,48200001.0
2008-04-16 20:45:00,1.59701,1.59715,1.59692,1.59714,40600000.0
2008-04-16 20:46:00,1.59705,1.59723,1.59693,1.59714,62900000.0
2008-04-16 20:47:00,1.59687,1.5973,1.59687,1.59713,51800001.0
2008-04-16 20:48:00,1.59692,1.59728,1.59692,1.59702,36400000.0
2008-04-16 20:49:00,1.59708,1.59719,1.59707,1.59709,29800000.0
2008-04-16 20:50:00,1.59711,1.59737,1.59711,1.59729,43100000.0
2008-04-16 20:51:00,1.59713,1.59741,1.59713,1.59718,35600000.0
2008-04-16 20:52:00,1.59708,1.59715,1.597,1.59703,41000000.0
2008-04-16 20:53:00,1.59703,1.59706,1.59681,1.59681,36300000.0
2008-04-16 20:54:00,1.59661,1.59718,1.59661,1.59704,34200000.0
2008-04-16 20:55:00,1.59724,1.59763,1.59724,1.5976,28000000.0
2008-04-16 20:56:00,1.59745,1.59748,1.59723,1.59748,34400000.0
2008-04-16 20:57:00,1.59729,1.59733,1.59706,1.59716,51000000.0
2008-04-16 20:58:00,1.59732,1.59746,1.59722,1.59737,36000000.0
2008-04-16 20:59:00,1.59725,1.59747,1.59719,1.59741,42000000.0
2008-04-16 21:00:00,1.59694,1.59733,1.59694,1.59726,27200000.0
2008-04-16 21:01:00,1.59753,1.59764,1.59704,1.59704,22600000.0
2008-04-16 21:02:00,1.59737,1.59753,1.59706,1.59741,43600000.0
2008-04-16 21:03:00,1.59739,1.59763,1.59739,1.59763,23000000.0
2008-04-16 21:04:00,1.59772,1.59781,1.59762,1.59777,40000000.0
2008-04-16 21:05:00,1.59762,1.59782,1.59746,1.59746,48200000.0
2008-04-16 21:06:00,1.59738,1.59738,1.59691,1.59715,37000000.0
2008-04-16 21:07:00,1.59729,1.59729,1.59701,1.59718,32200000.0
2008-04-16 21:08:00,1.597,1.59707,1.59693,1.59701,30400000.0
2008-04-16 21:09:00,1.59683,1.59703,1.59683,1.59697,33600000.0
2008-04-16 21:10:00,1.59709,1.59714,1.59687,1.59695,38800000.0
2008-04-16 21:11:00,1.59685,1.59698,1.59648,1.59654,42400000.0
2008-04-16 21:12:00,1.5965,1.59666,1.59641,1.59666,34400000.0
2008-04-16 21:13:00,1.59641,1.5966,1.59629,1.59637,56500000.0
2008-04-16 21:14:00,1.59631,1.59658,1.59623,1.59635,38800000.0
2008-04-16 21:15:00,1.59633,1.59651,1.59628,1.59635,61300001.0
2008-04-16 21:16:00,1.5963,1.59646,1.59612,1.59643,19400000.0
2008-04-16 21:17:00,1.59638,1.59654,1.59606,1.59606,45200000.0
2008-04-16 21:18:00,1.59647,1.59647,1.59585,1.59615,28800000.0
2008-04-16 21:19:00,1.5959,1.59612,1.5959,1.59591,23400000.0
2008-04-16 21:20:00,1.59608,1.59625,1.59594,1.59602,49400000.0
2008-04-16 21:21:00,1.59598,1.59633,1.59598,1.59615,38800001.0
2008-04-16 21:22:00,1.59578,1.59627,1.59578,1.59608,33600000.0
2008-04-16 21:23:00,1.59593,1.59614,1.59561,1.59561,29400000.0
2008-04-16 21:24:00,1.59596,1.59643,1.59589,1.59602,55000001.0
2008-04-16 21:25:00,1.59617,1.59642,1.596,1.59626,49200000.0
2008-04-16 21:26:00,1.59638,1.59661,1.59638,1.59638,33000000.0
2008-04-16 21:27:00,1.59646,1.59657,1.59633,1.59644,23000000.0
2008-04-16 21:28:00,1.59637,1.59651,1.59637,1.59646,38600000.0
2008-04-16 21:29:00,1.59659,1.59663,1.59647,1.59661,24600000.0
2008-04-16 21:30:00,1.5964,1.59691,1.5964,1.59691,39600000.0
2008-04-16 21:31:00,1.59678,1.59678,1.59654,1.59665,23300000.0
2008-04-16 21:32:00,1.59672,1.59687,1.59671,1.59685,35400000.0
2008-04-16 21:33:00,1.59685,1.59698,1.59668,1.59681,32800000.0
2008-04-16 21:34:00,1.59685,1.59708,1.59681,1.59708,33000000.0
2008-04-16 21:35:00,1.59703,1.59703,1.59662,1.59686,36900000.0
2008-04-16 21:36:00,1.59687,1.59694,1.59646,1.59694,59700001.0
2008-04-16 21:37:00,1.59702,1.59705,1.59685,1.59705,43000000.0
2008-04-16 21:38:00,1.59701,1.59709,1.59683,1.59702,16400000.0
2008-04-16 21:39:00,1.59701,1.59724,1.59701,1.59711,52600001.0
2008-04-16 21:40:00,1.59698,1.59718,1.59698,1.59713,24600000.0
2008-04-16 21:41:00,1.59705,1.59721,1.59691,1.59693,52800000.0
2008-04-16 21:42:00,1.59711,1.59729,1.59683,1.59683,57600000.0
2008-04-16 21:43:00,1.5971,1.59741,1.5971,1.59738,27800000.0
2008-04-16 21:44:00,1.59745,1.59785,1.59745,1.59765,20400000.0
2008-04-16 21:45:00,1.59776,1.59792,1.5975,1.59792,56400000.0
2008-04-16 21:46:00,1.59776,1.59777,1.59734,1.5974,57700000.0
2008-04-16 21:47:00,1.59735,1.59767,1.59735,1.59748,22000000.0
2008-04-16 21:48:00,1.59737,1.59774,1.59737,1.5976,65000000.0
2008-04-16 21:49:00,1.59769,1.59774,1.59768,1.59774,29000000.0
2008-04-16 21:50:00,1.59745,1.59749,1.59729,1.59739,31800000.0
2008-04-16 21:51:00,1.59748,1.59775,1.59748,1.59764,43100000.0
2008-04-16 21:52:00,1.59741,1.59775,1.59741,1.59771,49200000.0
2008-04-16 21:53:00,1.59755,1.59755,1.59724,1.59724,35100000.0
2008-04-16 21:54:00,1.59737,1.59772,1.59737,1.59755,56400000.0
2008-04-16 21:55:00,1.59753,1.59753,1.59725,1.59748,43700000.0
2008-04-16 21:56:00,1.59737,1.59763,1.59736,1.59763,46400001.0
2008-04-16 21:57:00,1.59765,1.59765,1.59707,1.59742,26600000.0
2008-04-16 21:58:00,1.59744,1.59744,1.59715,1.59715,20600000.0
2008-04-16 21:59:00,1.59735,1.59748,1.59715,1.59727,53600000.0
2008-04-16 22:00:00,1.59736,1.59744,1.59734,1.59744,44000000.0
2008-04-16 22:01:00,1.59729,1.59751,1.59727,1.5973,51200000.0
2008-04-16 22:02:00,1.59735,1.59757,1.59732,1.59734,32100000.0
2008-04-16 22:03:00,1.59742,1.59761,1.5974,1.59756,40100000.0
2008-04-16 22:04:00,1.59759,1.59774,1.59745,1.59751,28100000.0
2008-04-16 22:05:00,1.59755,1.59761,1.59739,1.59761,22600000.0
2008-04-16 22:06:00,1.59755,1.59755,1.5971,1.5971,42400000.0
2008-04-16 22:07:00,1.59737,1.59777,1.59737,1.59749,35400000.0
2008-04-16 22:08:00,1.59704,1.59722,1.59693,1.59693,47000001.0
2008-04-16 22:09:00,1.59682,1.59715,1.5966,1.59703,22200000.0
2008-04-16 22:10:00,1.59692,1.59714,1.59683,1.59714,41300000.0
2008-04-16 22:11:00,1.59705,1.59742,1.59703,1.59703,23000000.0
2008-04-16 22:12:00,1.59706,1.59724,1.59701,1.59711,45100000.0
2008-04-16 22:13:00,1.59703,1.59717,1.59703,1.59705,27000000.0
2008-04-16 22:14:00,1.59691,1.59718,1.59677,1.59682,56400001.0
2008-04-16 22:15:00,1.59708,1.59726,1.59702,1.59711,93100000.0
2008-04-16 22:16:00,1.59693,1.59715,1.59689,1.59689,60100000.0
2008-04-16 22:17:00,1.59719,1.59719,1.5967,1.59689,25800000.0
2008-04-16 22:18:00,1.59694,1.59727,1.59681,1.59727,55000000.0
2008-04-16 22:19:00,1.59717,1.59731,1.59717,1.59719,81800000.0
2008-04-16 22:20:00,1.59723,1.59738,1.59685,1.59685,53300000.0
2008-04-16 22:21:00,1.5968,1.59704,1.5967,1.5967,42200000.0
2008-04-16 22:22:00,1.59684,1.59711,1.59684,1.59702,105700000.0
2008-04-16 22:23:00,1.59696,1.59696,1.59658,1.59658,24300000.0
2008-04-16 22:24:00,1.59659,1.59659,1.59635,1.59648,31400000.0
2008-04-16 22:25:00,1.59632,1.59635,1.59603,1.59603,36900000.0
2008-04-16 22:26:00,1.59583,1.59609,1.59583,1.59609,25800000.0
2008-04-16 22:27:00,1.59533,1.59584,1.59533,1.59571,65800000.0
2008-04-16 22:28:00,1.59557,1.5959,1.59557,1.59581,51400000.0
2008-04-16 22:29:00,1.59586,1.5959,1.5955,1.59553,34400000.0
2008-04-16 22:30:00,1.59545,1.59553,1.59529,1.59531,32800000.0
2008-04-16 22:31:00,1.59484,1.5956,1.59484,1.5954,43800000.0
2008-04-16 22:32:00,1.59537,1.59538,1.59514,1.59522,25600000.0
2008-04-16 22:33:00,1.59516,1.59543,1.59516,1.59543,52800001.0
2008-04-16 22:34:00,1.59541,1.59547,1.59507,1.59515,31600000.0
2008-04-16 22:35:00,1.59534,1.59547,1.59518,1.59518,43500000.0
2008-04-16 22:36:00,1.59531,1.59542,1.59471,1.59471,40000000.0
2008-04-16 22:37:00,1.59494,1.59536,1.59494,1.59516,38200000.0
2008-04-16 22:38:00,1.59516,1.5956,1.59515,1.5956,25600000.0
2008-04-16 22:39:00,1.59574,1.59585,1.59561,1.59575,27600000.0
2008-04-16 22:40:00,1.59505,1.59521,1.59476,1.59476,30200000.0
2008-04-16 22:41:00,1.59505,1.5953,1.59505,1.59528,44500000.0
2008-04-16 22:42:00,1.59504,1.59505,1.59475,1.59485,43300000.0
2008-04-16 22:43:00,1.59494,1.59502,1.59482,1.59487,28400000.0
2008-04-16 22:44:00,1.59489,1.59497,1.5948,1.59495,37400000.0
2008-04-16 22:45:00,1.59493,1.59503,1.59488,1.59494,24800000.0
2008-04-16 22:46:00,1.59488,1.59509,1.59488,1.59489,38000000.0
2008-04-16 22:47:00,1.59493,1.59493,1.5947,1.59478,35200000.0
2008-04-16 22:48:00,1.59468,1.59512,1.59468,1.59484,36800001.0
2008-04-16 22:49:00,1.59467,1.59481,1.59442,1.59465,39800000.0
2008-04-16 22:50:00,1.59458,1.59498,1.59458,1.59485,51800000.0
2008-04-16 22:51:00,1.59493,1.59502,1.59469,1.59469,31400000.0
2008-04-16 22:52:00,1.59479,1.59483,1.59443,1.59483,26800000.0
2008-04-16 22:53:00,1.59503,1.59546,1.59503,1.59517,45000000.0
2008-04-16 22:54:00,1.59507,1.59507,1.59467,1.59468,28300000.0
2008-04-16 22:55:00,1.59483,1.59533,1.59483,1.59522,32800000.0
2008-04-16 22:56:00,1.59552,1.59552,1.59532,1.59541,34200000.0
2008-04-16 22:57:00,1.5955,1.5956,1.59522,1.59522,60900000.0
2008-04-16 22:58:00,1.59545,1.59561,1.59534,1.59534,44800000.0
2008-04-16 22:59:00,1.59562,1.59562,1.59537,1.59545,34400000.0
2008-04-16 23:00:00,1.5956,1.59585,1.59542,1.59542,36500000.0
2008-04-16 23:01:00,1.59552,1.59552,1.59505,1.59505,44700000.0
2008-04-16 23:02:00,1.59516,1.59526,1.59516,1.59521,28000000.0
2008-04-16 23:03:00,1.59578,1.59578,1.59554,1.59554,39700000.0
2008-04-16 23:04:00,1.59562,1.59581,1.59556,1.59574,25500000.0
2008-04-16 23:05:00,1.59596,1.59612,1.59592,1.59612,53099999.0
2008-04-16 23:06:00,1.59602,1.59633,1.59602,1.59623,24200000.0
2008-04-16 23:07:00,1.59634,1.59657,1.59633,1.59644,16000000.0
2008-04-16 23:08:00,1.59643,1.59643,1.59601,1.59609,36300000.0
2008-04-16 23:09:00,1.59594,1.59619,1.59562,1.59562,37600000.0
2008-04-16 23:10:00,1.59576,1.59598,1.59559,1.59567,20800000.0
2008-04-16 23:11:00,1.59586,1.59586,1.59558,1.59572,44800000.0
2008-04-16 23:12:00,1.59574,1.59574,1.59551,1.59551,29800000.0
2008-04-16 23:13:00,1.59501,1.59562,1.59501,1.59527,39100000.0
2008-04-16 23:14:00,1.59535,1.59535,1.5951,1.5953,27900000.0
2008-04-16 23:15:00,1.5953,1.5953,1.59461,1.59502,47000000.0
2008-04-16 23:16:00,1.59521,1.59525,1.59508,1.59509,30400000.0
2008-04-16 23:17:00,1.59513,1.59534,1.59504,1.59504,46400000.0
2008-04-16 23:18:00,1.59523,1.59533,1.59496,1.59515,49200000.0
2008-04-16 23:19:00,1.59504,1.5952,1.59496,1.59505,32800000.0
2008-04-16 23:20:00,1.59517,1.59517,1.59455,1.595,59100000.0
2008-04-16 23:21:00,1.59536,1.59536,1.59504,1.59511,37800000.0
2008-04-16 23:22:00,1.59506,1.59523,1.59482,1.5951,27200000.0
2008-04-16 23:23:00,1.59495,1.59524,1.59495,1.59524,32800000.0
2008-04-16 23:24:00,1.59519,1.59534,1.59506,1.59506,41000000.0
2008-04-16 23:25:00,1.59522,1.59532,1.59506,1.59512,47100000.0
2008-04-16 23:26:00,1.59516,1.59528,1.59499,1.59528,39200000.0
2008-04-16 23:27:00,1.59513,1.59535,1.59513,1.59513,28000000.0
2008-04-16 23:28:00,1.59504,1.59514,1.59481,1.59481,67000001.0
2008-04-16 23:29:00,1.595,1.59524,1.59489,1.59501,43400000.0
2008-04-16 23:30:00,1.59532,1.59532,1.59499,1.59521,44800000.0
2008-04-16 23:31:00,1.59524,1.59524,1.59471,1.595,33200000.0
2008-04-16 23:32:00,1.59461,1.59501,1.59461,1.59477,28100000.0
2008-04-16 23:33:00,1.59471,1.59489,1.59471,1.59474,28000000.0
2008-04-16 23:34:00,1.59455,1.59494,1.59453,1.59494,50100000.0
2008-04-16 23:35:00,1.59497,1.59504,1.5949,1.5949,19800000.0
2008-04-16 23:36:00,1.59499,1.59499,1.59484,1.59484,24800000.0
2008-04-16 23:37:00,1.59494,1.59507,1.59492,1.59501,19400000.0
2008-04-16 23:38:00,1.59505,1.59507,1.59488,1.595,84900000.0
2008-04-16 23:39:00,1.5947,1.59496,1.59467,1.59472,39800000.0
2008-04-16 23:40:00,1.59483,1.59483,1.59445,1.59445,11600000.0
2008-04-16 23:41:00,1.5945,1.59457,1.59409,1.59409,51800000.0
2008-04-16 23:42:00,1.59477,1.59509,1.59474,1.59505,44600001.0
2008-04-16 23:43:00,1.595,1.595,1.59395,1.59423,20800000.0
2008-04-16 23:44:00,1.59433,1.59493,1.59433,1.59488,46200000.0
2008-04-16 23:45:00,1.59494,1.59503,1.5946,1.59498,34600000.0
2008-04-16 23:46:00,1.5952,1.5952,1.59453,1.59512,38500000.0
2008-04-16 23:47:00,1.59512,1.59525,1.59499,1.59525,26700000.0
2008-04-16 23:48:00,1.59512,1.59514,1.59491,1.59497,35200000.0
2008-04-16 23:49:00,1.59497,1.59519,1.59481,1.59491,33500000.0
2008-04-16 23:50:00,1.59495,1.5951,1.59475,1.59496,22800000.0
2008-04-16 23:51:00,1.59518,1.59539,1.59503,1.59516,66400000.0
2008-04-16 23:52:00,1.5952,1.59525,1.59492,1.59516,28400000.0
2008-04-16 23:53:00,1.59533,1.59533,1.59503,1.59523,39000000.0
2008-04-16 23:54:00,1.59506,1.59514,1.59448,1.59448,26800000.0
2008-04-16 23:55:00,1.59498,1.59498,1.59465,1.59468,37200000.0
2008-04-16 23:56:00,1.59476,1.59482,1.59455,1.59464,40300000.0
2008-04-16 23:57:00,1.59465,1.59473,1.5946,1.59473,38600000.0
2008-04-16 23:58:00,1.59465,1.59478,1.59435,1.5947,26800000.0
2008-04-16 23:59:00,1.59473,1.5949,1.59461,1.5947,39800000.0
2008-04-17 00:00:00,1.59481,1.59504,1.59466,1.59494,48300000.0
2008-04-17 00:01:00,1.59491,1.59512,1.59491,1.59496,33000000.0
2008-04-17 00:02:00,1.59495,1.59508,1.59454,1.59495,54500000.0
2008-04-17 00:03:00,1.59491,1.59524,1.59491,1.59505,34000000.0
2008-04-17 00:04:00,1.59485,1.59485,1.59456,1.59463,76100000.0
2008-04-17 00:05:00,1.59462,1.59468,1.5944,1.59468,42400000.0
2008-04-17 00:06:00,1.59448,1.5945,1.59429,1.59441,35600000.0
2008-04-17 00:07:00,1.59445,1.59453,1.59423,1.59432,42200001.0
2008-04-17 00:08:00,1.59433,1.59454,1.59414,1.5943,41800000.0
2008-04-17 00:09:00,1.59436,1.59441,1.59408,1.59423,30200000.0
2008-04-17 00:10:00,1.59459,1.59482,1.59437,1.59457,26000000.0
2008-04-17 00:11:00,1.59453,1.59466,1.5944,1.5944,42400000.0
2008-04-17 00:12:00,1.59468,1.59471,1.59429,1.59429,43900000.0
2008-04-17 00:13:00,1.59443,1.59443,1.59407,1.59439,37800000.0
2008-04-17 00:14:00,1.59447,1.59471,1.59436,1.59469,69799999.0
2008-04-17 00:15:00,1.59466,1.59489,1.59457,1.59457,33000000.0
2008-04-17 00:16:00,1.59494,1.59504,1.59472,1.59502,61599999.0
2008-04-17 00:17:00,1.59503,1.59522,1.5947,1.59493,36500000.0
2008-04-17 00:18:00,1.59504,1.59518,1.59466,1.59466,45800000.0
2008-04-17 00:19:00,1.59488,1.59512,1.5948,1.5948,27100000.0
2008-04-17 00:20:00,1.59494,1.59502,1.59462,1.59502,54000000.0
2008-04-17 00:21:00,1.59503,1.59513,1.59496,1.59507,44200001.0
2008-04-17 00:22:00,1.59498,1.59498,1.59477,1.59477,25400000.0
2008-04-17 00:23:00,1.59498,1.59533,1.59457,1.59493,49600000.0
2008-04-17 00:24:00,1.59494,1.59509,1.59485,1.59498,32600000.0
2008-04-17 00:25:00,1.59489,1.59532,1.59489,1.59524,50500000.0
2008-04-17 00:26:00,1.59532,1.59545,1.59521,1.59527,36700000.0
2008-04-17 00:27:00,1.59533,1.59533,1.59515,1.59524,27800000.0
2008-04-17 00:28:00,1.59525,1.59538,1.59499,1.59506,49800000.0
2008-04-17 00:29:00,1.59511,1.59546,1.59511,1.59533,24400000.0
2008-04-17 00:30:00,1.59517,1.59573,1.59517,1.59553,44000000.0
2008-04-17 00:31:00,1.59547,1.59557,1.59544,1.59551,37100000.0
2008-04-17 00:32:00,1.59541,1.59545,1.59524,1.59524,38800000.0
2008-04-17 00:33:00,1.59539,1.59539,1.59496,1.59503,40000000.0
2008-04-17 00:34:00,1.59535,1.59567,1.59533,1.59554,45899999.0
2008-04-17 00:35:00,1.59575,1.59575,1.59547,1.59572,36099999.0
2008-04-17 00:36:00,1.59556,1.59556,1.5953,1.59538,37200000.0
2008-04-17 00:37:00,1.59545,1.59553,1.5951,1.59512,25000000.0
2008-04-17 00:38:00,1.59486,1.59486,1.59432,1.59434,41800001.0
2008-04-17 00:39:00,1.59432,1.59457,1.59429,1.59448,27800000.0
2008-04-17 00:40:00,1.59439,1.59454,1.59434,1.59436,44400001.0
2008-04-17 00:41:00,1.59469,1.59494,1.59463,1.59463,22500000.0
2008-04-17 00:42:00,1.59482,1.595,1.59476,1.5949,23600000.0
2008-04-17 00:43:00,1.59467,1.59495,1.59443,1.59495,35500000.0
2008-04-17 00:44:00,1.59495,1.59495,1.59482,1.5949,39200000.0
2008-04-17 00:45:00,1.59501,1.59508,1.5949,1.595,30400000.0
2008-04-17 00:46:00,1.59513,1.59515,1.59486,1.59505,38000000.0
2008-04-17 00:47:00,1.59498,1.59507,1.5949,1.59502,42400000.0
2008-04-17 00:48:00,1.59474,1.59518,1.59474,1.59492,36400000.0
2008-04-17 00:49:00,1.59508,1.59531,1.59502,1.59525,40400000.0
2008-04-17 00:50:00,1.59505,1.59551,1.595,1.59551,32400000.0
2008-04-17 00:51:00,1.59535,1.59557,1.59528,1.59557,50600000.0
2008-04-17 00:52:00,1.59547,1.59562,1.59542,1.59562,32400000.0
2008-04-17 00:53:00,1.59548,1.59548,1.59516,1.59539,30400000.0
2008-04-17 00:54:00,1.59486,1.59522,1.59486,1.59506,33000000.0
2008-04-17 00:55:00,1.59461,1.59508,1.59461,1.59478,15000000.0
2008-04-17 00:56:00,1.59488,1.59496,1.59475,1.59496,42400000.0
2008-04-17 00:57:00,1.59507,1.59531,1.59506,1.59506,40400000.0
2008-04-17 00:58:00,1.59537,1.59545,1.5952,1.59524,25400000.0
2008-04-17 00:59:00,1.59532,1.59565,1.59532,1.59565,61900000.0
2008-04-17 01:00:00,1.59536,1.59536,1.59509,1.59509,51000000.0
2008-04-17 01:01:00,1.59504,1.59527,1.59494,1.59527,85899999.0
2008-04-17 01:02:00,1.59525,1.59525,1.59478,1.59478,49800000.0
2008-04-17 01:03:00,1.59521,1.59523,1.59494,1.59523,30700000.0
2008-04-17 01:04:00,1.59516,1.59533,1.59516,1.59522,40700000.0
2008-04-17 01:05:00,1.59522,1.5954,1.59517,1.59518,32700000.0
2008-04-17 01:06:00,1.59539,1.59549,1.59523,1.59549,46600000.0
2008-04-17 01:07:00,1.59555,1.5956,1.59535,1.59547,23400000.0
2008-04-17 01:08:00,1.59546,1.59546,1.59494,1.59494,28200000.0
2008-04-17 01:09:00,1.59544,1.59552,1.59527,1.59552,25000000.0
2008-04-17 01:10:00,1.59537,1.59537,1.59496,1.59512,29200000.0
2008-04-17 01:11:00,1.59505,1.59549,1.59505,1.59549,16000000.0
2008-04-17 01:12:00,1.59561,1.59585,1.59539,1.59565,31800000.0
2008-04-17 01:13:00,1.5959,1.59598,1.5956,1.59598,42000000.0
2008-04-17 01:14:00,1.59565,1.59579,1.59542,1.59557,31400000.0
2008-04-17 01:15:00,1.59576,1.59611,1.59568,1.59606,30400000.0
2008-04-17 01:16:00,1.59609,1.59615,1.59563,1.59611,71000002.0
2008-04-17 01:17:00,1.59626,1.59627,1.59603,1.59627,28000000.0
2008-04-17 01:18:00,1.5963,1.59633,1.59598,1.59633,40200000.0
2008-04-17 01:19:00,1.59622,1.59638,1.59616,1.59623,31600000.0
2008-04-17 01:20:00,1.59623,1.59623,1.59552,1.59606,34400000.0
2008-04-17 01:21:00,1.59591,1.59618,1.59591,1.59591,37800000.0
2008-04-17 01:22:00,1.59594,1.59606,1.59576,1.59598,35400000.0
2008-04-17 01:23:00,1.5958,1.5958,1.59555,1.59555,41400000.0
2008-04-17 01:24:00,1.59584,1.59584,1.59564,1.59584,35400000.0
2008-04-17 01:25:00,1.59572,1.59612,1.59561,1.59602,61100001.0
2008-04-17 01:26:00,1.59586,1.59611,1.59571,1.59611,33600000.0
2008-04-17 01:27:00,1.59621,1.59622,1.59582,1.59605,27000000.0
2008-04-17 01:28:00,1.59609,1.59621,1.59581,1.59619,49200000.0
2008-04-17 01:29:00,1.59624,1.59624,1.59603,1.59606,30800000.0
2008-04-17 01:30:00,1.5962,1.59625,1.5958,1.59614,42000000.0
2008-04-17 01:31:00,1.59589,1.59615,1.59589,1.59595,40600000.0
2008-04-17 01:32:00,1.59579,1.59581,1.59549,1.59581,31600000.0
2008-04-17 01:33:00,1.59581,1.59581,1.59537,1.59551,39100000.0
2008-04-17 01:34:00,1.59533,1.59545,1.59495,1.59527,50600000.0
2008-04-17 01:35:00,1.59526,1.59528,1.59499,1.59499,37600000.0
2008-04-17 01:36:00,1.59524,1.59524,1.59496,1.59496,25200000.0
2008-04-17 01:37:00,1.59505,1.59517,1.59478,1.5951,29500000.0
2008-04-17 01:38:00,1.59533,1.59533,1.59497,1.59497,30800000.0
2008-04-17 01:39:00,1.59515,1.59516,1.59497,1.5951,28200000.0
2008-04-17 01:40:00,1.59512,1.59521,1.59508,1.59516,31800000.0
2008-04-17 01:41:00,1.59503,1.59527,1.595,1.59523,34000000.0
2008-04-17 01:42:00,1.5952,1.5952,1.59486,1.59501,32000000.0
2008-04-17 01:43:00,1.59499,1.59543,1.5949,1.59543,35500000.0
2008-04-17 01:44:00,1.59551,1.59556,1.59525,1.59556,35000001.0
2008-04-17 01:45:00,1.59576,1.59603,1.59576,1.59585,39600000.0
2008-04-17 01:46:00,1.59587,1.59608,1.59572,1.59583,23200000.0
2008-04-17 01:47:00,1.59587,1.59613,1.59581,1.59581,40200001.0
2008-04-17 01:48:00,1.59594,1.59604,1.59559,1.59559,40200000.0
2008-04-17 01:49:00,1.59603,1.59623,1.59538,1.59582,24000000.0
2008-04-17 01:50:00,1.59582,1.59614,1.5955,1.59614,26600000.0
2008-04-17 01:51:00,1.59615,1.59615,1.59581,1.59581,26000000.0
2008-04-17 01:52:00,1.59598,1.59612,1.59585,1.59585,25800000.0
2008-04-17 01:53:00,1.59596,1.59606,1.59586,1.59599,58200000.0
2008-04-17 01:54:00,1.59601,1.59614,1.59601,1.59604,51900001.0
2008-04-17 01:55:00,1.59601,1.59601,1.59582,1.59582,32600000.0
2008-04-17 01:56:00,1.59597,1.59609,1.59577,1.59586,44900000.0
2008-04-17 01:57:00,1.5958,1.5958,1.59548,1.59572,42000000.0
2008-04-17 01:58:00,1.5956,1.5956,1.59512,1.59523,33000000.0
2008-04-17 01:59:00,1.59557,1.59568,1.59554,1.59558,36000000.0
2008-04-17 02:00:00,1.59482,1.59482,1.59453,1.59462,62800001.0
2008-04-17 02:01:00,1.59456,1.59461,1.59446,1.59452,57400000.0
2008-04-17 02:02:00,1.59454,1.59511,1.59454,1.59511,102200000.0
2008-04-17 02:03:00,1.59528,1.59543,1.59521,1.59526,81800000.0
2008-04-17 02:04:00,1.5951,1.59516,1.59507,1.59507,64900000.0
2008-04-17 02:05:00,1.59502,1.59508,1.59469,1.59507,78100001.0
2008-04-17 02:06:00,1.59534,1.59534,1.5947,1.59501,82000001.0
2008-04-17 02:07:00,1.59496,1.59508,1.59463,1.59503,187000000.0
2008-04-17 02:08:00,1.59506,1.59521,1.59506,1.59516,49800000.0
2008-04-17 02:09:00,1.59525,1.59525,1.59479,1.59512,164900000.0
2008-04-17 02:10:00,1.59471,1.5951,1.59469,1.59477,143400001.0
2008-04-17 02:11:00,1.59478,1.59488,1.59478,1.59488,37200000.0
2008-04-17 02:12:00,1.59486,1.59494,1.59484,1.59494,63300000.0
2008-04-17 02:13:00,1.59491,1.59496,1.59482,1.59482,48600000.0
2008-04-17 02:14:00,1.59485,1.59504,1.59475,1.595,136200000.0
2008-04-17 02:15:00,1.59495,1.59499,1.59472,1.59484,236500001.0
2008-04-17 02:16:00,1.59482,1.59528,1.59462,1.59482,214300001.0
2008-04-17 02:17:00,1.59503,1.59535,1.59477,1.59503,205100000.0
2008-04-17 02:18:00,1.59501,1.59509,1.59444,1.59509,33800000.0
2008-04-17 02:19:00,1.59543,1.59556,1.59528,1.5953,42000000.0
2008-04-17 02:20:00,1.59533,1.59533,1.59487,1.59488,20600000.0
2008-04-17 02:21:00,1.59492,1.59523,1.59492,1.59517,32200000.0
2008-04-17 02:22:00,1.59492,1.59495,1.59488,1.59492,32400000.0
2008-04-17 02:23:00,1.59527,1.59527,1.59502,1.59502,34800000.0
2008-04-17 02:24:00,1.59491,1.59509,1.59484,1.59509,24200000.0
2008-04-17 02:25:00,1.59495,1.59495,1.59465,1.59481,118700000.0
2008-04-17 02:26:00,1.5949,1.59527,1.59485,1.59525,92200000.0
2008-04-17 02:27:00,1.59511,1.59512,1.59475,1.59488,71600000.0
2008-04-17 02:28:00,1.59482,1.59501,1.59466,1.59473,41000000.0
2008-04-17 02:29:00,1.59483,1.59483,1.59412,1.59442,57200000.0
2008-04-17 02:30:00,1.59432,1.59452,1.59421,1.59427,35200000.0
2008-04-17 02:31:00,1.59333,1.59401,1.59333,1.59393,44400000.0
2008-04-17 02:32:00,1.59421,1.59446,1.59409,1.59436,139800001.0
2008-04-17 02:33:00,1.59421,1.59442,1.5941,1.59413,217500000.0
2008-04-17 02:34:00,1.59415,1.59483,1.59415,1.59449,88700002.0
2008-04-17 02:35:00,1.59423,1.59455,1.59388,1.59388,133000000.0
2008-04-17 02:36:00,1.59427,1.59427,1.59316,1.59391,170600001.0
2008-04-17 02:37:00,1.59353,1.59368,1.59341,1.59363,89300000.0
2008-04-17 02:38:00,1.59362,1.59375,1.59354,1.59362,46600000.0
2008-04-17 02:39:00,1.59368,1.5937,1.59333,1.59341,37400000.0
2008-04-17 02:40:00,1.59358,1.59387,1.59358,1.59387,55300000.0
2008-04-17 02:41:00,1.59376,1.59391,1.59376,1.5938,28000000.0
2008-04-17 02:42:00,1.59396,1.59412,1.59396,1.59412,30600000.0
2008-04-17 02:43:00,1.59421,1.5944,1.5942,1.5944,37800000.0
2008-04-17 02:44:00,1.59453,1.5951,1.59445,1.59454,110100001.0
2008-04-17 02:45:00,1.59448,1.59503,1.59448,1.59474,37400000.0
2008-04-17 02:46:00,1.59482,1.5949,1.59462,1.59471,191200000.0
2008-04-17 02:47:00,1.5949,1.59553,1.5949,1.5954,222299999.0
2008-04-17 02:48:00,1.59523,1.59523,1.5949,1.59505,117100000.0
2008-04-17 02:49:00,1.59487,1.59521,1.59478,1.59487,58300000.0
2008-04-17 02:50:00,1.59512,1.59535,1.59482,1.59535,120300001.0
2008-04-17 02:51:00,1.59484,1.59501,1.59469,1.59482,80000000.0
2008-04-17 02:52:00,1.59476,1.59489,1.59468,1.59475,52700000.0
2008-04-17 02:53:00,1.59481,1.59489,1.59455,1.59455,15800000.0
2008-04-17 02:54:00,1.59441,1.59494,1.59424,1.59486,36200000.0
2008-04-17 02:55:00,1.59483,1.59493,1.59462,1.59484,27800000.0
2008-04-17 02:56:00,1.59451,1.59456,1.59448,1.59451,53400000.0
2008-04-17 02:57:00,1.59447,1.59452,1.59432,1.59452,35400000.0
2008-04-17 02:58:00,1.59467,1.59467,1.59425,1.59425,39200000.0
2008-04-17 02:59:00,1.59429,1.59454,1.59398,1.59404,68300001.0
2008-04-17 03:00:00,1.59403,1.59418,1.59397,1.59407,144900000.0
2008-04-17 03:01:00,1.59428,1.59439,1.59419,1.59436,34000000.0
2008-04-17 03:02:00,1.59447,1.59459,1.59435,1.59459,49000000.0
2008-04-17 03:03:00,1.59485,1.59496,1.59463,1.59491,61600000.0
2008-04-17 03:04:00,1.59516,1.59548,1.59482,1.59538,65400001.0
2008-04-17 03:05:00,1.59512,1.59532,1.59512,1.59521,61600000.0
2008-04-17 03:06:00,1.59531,1.59546,1.59529,1.59539,64600000.0
2008-04-17 03:07:00,1.5953,1.59572,1.59526,1.59547,129800002.0
2008-04-17 03:08:00,1.59536,1.59536,1.595,1.59501,60600000.0
2008-04-17 03:09:00,1.59541,1.59568,1.59525,1.59564,37700000.0
2008-04-17 03:10:00,1.59516,1.59565,1.59513,1.59565,27200000.0
2008-04-17 03:11:00,1.59539,1.59554,1.59539,1.59549,38800000.0
2008-04-17 03:12:00,1.59543,1.59594,1.59543,1.59558,30400000.0
2008-04-17 03:13:00,1.59525,1.59563,1.59512,1.59512,33600000.0
2008-04-17 03:14:00,1.59539,1.59572,1.59518,1.59555,39800000.0
2008-04-17 03:15:00,1.59508,1.59548,1.59508,1.59538,23400000.0
2008-04-17 03:16:00,1.5953,1.59531,1.59502,1.59524,31000000.0
2008-04-17 03:17:00,1.59529,1.59533,1.59483,1.59522,42700000.0
2008-04-17 03:18:00,1.59489,1.59489,1.59446,1.59482,37800000.0
2008-04-17 03:19:00,1.59493,1.59504,1.59465,1.59472,39800000.0
2008-04-17 03:20:00,1.59441,1.59513,1.59441,1.59513,60800001.0
2008-04-17 03:21:00,1.5949,1.59531,1.5949,1.59529,37200000.0
2008-04-17 03:22:00,1.59536,1.59559,1.59533,1.59559,66800000.0
2008-04-17 03:23:00,1.59556,1.59559,1.59529,1.5955,66400000.0
2008-04-17 03:24:00,1.59561,1.59563,1.5953,1.59563,62800000.0
2008-04-17 03:25:00,1.59596,1.59596,1.59535,1.59551,32000000.0
2008-04-17 03:26:00,1.59582,1.59597,1.59576,1.59582,102100000.0
2008-04-17 03:27:00,1.59565,1.59573,1.59556,1.59563,83600000.0
2008-04-17 03:28:00,1.59553,1.59557,1.59547,1.59557,32000000.0
2008-04-17 03:29:00,1.5956,1.59578,1.5956,1.59578,37200000.0
2008-04-17 03:30:00,1.59583,1.59586,1.59566,1.59586,51400000.0
2008-04-17 03:31:00,1.59576,1.59601,1.59571,1.596,20800000.0
2008-04-17 03:32:00,1.5957,1.5957,1.59552,1.59555,86200001.0
2008-04-17 03:33:00,1.59564,1.59589,1.59564,1.5957,49800000.0
2008-04-17 03:34:00,1.59569,1.59606,1.59566,1.59576,28100000.0
2008-04-17 03:35:00,1.59579,1.59586,1.59561,1.59571,74900000.0
2008-04-17 03:36:00,1.59578,1.59612,1.59555,1.59611,54000000.0
2008-04-17 03:37:00,1.59608,1.5961,1.59576,1.59598,42400000.0
2008-04-17 03:38:00,1.59568,1.59577,1.59558,1.59568,43000000.0
2008-04-17 03:39:00,1.59564,1.59572,1.59556,1.59561,73400000.0
2008-04-17 03:40:00,1.59566,1.59632,1.59566,1.59596,112000000.0
2008-04-17 03:41:00,1.59573,1.59591,1.59572,1.59579,72500000.0
2008-04-17 03:42:00,1.59568,1.59583,1.59566,1.59571,87900000.0
2008-04-17 03:43:00,1.59579,1.59583,1.59561,1.59561,23000000.0
2008-04-17 03:44:00,1.59556,1.59576,1.59556,1.59576,18600000.0
2008-04-17 03:45:00,1.59572,1.59596,1.59566,1.59596,31800000.0
2008-04-17 03:46:00,1.59556,1.59558,1.59538,1.59538,39800000.0
2008-04-17 03:47:00,1.59538,1.59558,1.59527,1.59527,46800001.0
2008-04-17 03:48:00,1.59559,1.59569,1.59534,1.59546,26700000.0
2008-04-17 03:49:00,1.59534,1.59534,1.59499,1.59499,37400000.0
2008-04-17 03:50:00,1.59535,1.59544,1.59508,1.59508,114100000.0
2008-04-17 03:51:00,1.59529,1.59538,1.59522,1.59522,28500000.0
2008-04-17 03:52:00,1.59525,1.59535,1.59508,1.59511,64400000.0
2008-04-17 03:53:00,1.59506,1.59521,1.59496,1.59511,55500000.0
2008-04-17 03:54:00,1.59511,1.59518,1.59511,1.59518,21800000.0
2008-04-17 03:55:00,1.59518,1.59529,1.59504,1.59523,150000001.0
2008-04-17 03:56:00,1.59498,1.59501,1.59472,1.59476,256200001.0
2008-04-17 03:57:00,1.59471,1.59484,1.59468,1.59476,146700001.0
2008-04-17 03:58:00,1.59475,1.59532,1.59462,1.59483,234000001.0
2008-04-17 03:59:00,1.59523,1.59553,1.59518,1.59526,173500001.0
2008-04-17 04:00:00,1.59517,1.59519,1.59498,1.595,60300000.0
2008-04-17 04:01:00,1.59497,1.59526,1.59484,1.59526,149100000.0
2008-04-17 04:02:00,1.59517,1.59541,1.59492,1.59492,88500000.0
2008-04-17 04:03:00,1.59485,1.59498,1.59475,1.59475,81700000.0
2008-04-17 04:04:00,1.59483,1.59488,1.59475,1.59482,109000000.0
2008-04-17 04:05:00,1.59483,1.59535,1.59472,1.5953,207700000.0
2008-04-17 04:06:00,1.59494,1.59549,1.59494,1.59505,119900000.0
2008-04-17 04:07:00,1.5951,1.5951,1.5947,1.5947,163200001.0
2008-04-17 04:08:00,1.59472,1.59539,1.59472,1.59539,60600001.0
2008-04-17 04:09:00,1.5956,1.59576,1.59546,1.59564,38200000.0
2008-04-17 04:10:00,1.59567,1.59586,1.59549,1.59579,165400001.0
2008-04-17 04:11:00,1.59569,1.59598,1.59556,1.59571,40000000.0
2008-04-17 04:12:00,1.59532,1.5954,1.59532,1.59535,89600001.0
2008-04-17 04:13:00,1.59551,1.5957,1.5955,1.59556,56200000.0
2008-04-17 04:14:00,1.5956,1.59565,1.59555,1.59562,85200000.0
2008-04-17 04:15:00,1.59571,1.59593,1.59568,1.59584,70600000.0
2008-04-17 04:16:00,1.59585,1.59585,1.59541,1.59551,98600001.0
2008-04-17 04:17:00,1.59567,1.59579,1.59567,1.59567,46700000.0
2008-04-17 04:18:00,1.59566,1.59581,1.59561,1.59566,111100000.0
2008-04-17 04:19:00,1.59558,1.59578,1.59558,1.59578,66000000.0
2008-04-17 04:20:00,1.59575,1.5958,1.59552,1.59556,167400000.0
2008-04-17 04:21:00,1.59557,1.5956,1.59546,1.5955,37200000.0
2008-04-17 04:22:00,1.59553,1.59553,1.59541,1.59541,27800000.0
2008-04-17 04:23:00,1.5954,1.59545,1.5954,1.5954,39000000.0
2008-04-17 04:24:00,1.59542,1.5955,1.5954,1.59545,157400001.0
2008-04-17 04:25:00,1.5954,1.59606,1.59533,1.59571,209200000.0
2008-04-17 04:26:00,1.59587,1.59587,1.59558,1.5956,112700000.0
2008-04-17 04:27:00,1.59558,1.59587,1.59558,1.59587,65800000.0
2008-04-17 04:28:00,1.59583,1.59586,1.59566,1.59566,79900000.0
2008-04-17 04:29:00,1.59561,1.59619,1.59561,1.59594,67400000.0
2008-04-17 04:30:00,1.59548,1.59585,1.59547,1.59575,96800001.0
2008-04-17 04:31:00,1.59547,1.59583,1.59547,1.59569,30400000.0
2008-04-17 04:32:00,1.59576,1.59576,1.59566,1.59575,17200000.0
2008-04-17 04:33:00,1.59567,1.59573,1.59562,1.59562,18600000.0
2008-04-17 04:34:00,1.59563,1.59575,1.59561,1.59569,40800000.0
2008-04-17 04:35:00,1.59549,1.59565,1.59549,1.59555,47800000.0
2008-04-17 04:36:00,1.59552,1.59587,1.59515,1.59575,156300000.0
2008-04-17 04:37:00,1.59556,1.59586,1.59537,1.59568,114800000.0
2008-04-17 04:38:00,1.59567,1.59567,1.59551,1.59551,32800000.0
2008-04-17 04:39:00,1.59544,1.59559,1.59544,1.59547,81300000.0
2008-04-17 04:40:00,1.59558,1.59585,1.59558,1.59582,35400000.0
2008-04-17 04:41:00,1.59557,1.59578,1.59552,1.59574,44800000.0
2008-04-17 04:42:00,1.59556,1.59571,1.59556,1.59566,53400000.0
2008-04-17 04:43:00,1.59556,1.59556,1.59546,1.59546,84400000.0
2008-04-17 04:44:00,1.59546,1.59591,1.59546,1.59589,41900000.0
2008-04-17 04:45:00,1.59588,1.59601,1.5956,1.59566,38400000.0
2008-04-17 04:46:00,1.59556,1.59566,1.59556,1.59563,35000000.0
2008-04-17 04:47:00,1.5955,1.59587,1.5955,1.5957,77600000.0
2008-04-17 04:48:00,1.59549,1.59572,1.59548,1.59553,46400000.0
2008-04-17 04:49:00,1.59555,1.59575,1.59529,1.59529,57400000.0
2008-04-17 04:50:00,1.59536,1.59583,1.59536,1.59536,40400000.0
2008-04-17 04:51:00,1.59538,1.59541,1.59538,1.59538,28900000.0
2008-04-17 04:52:00,1.59536,1.59577,1.59534,1.59575,60900000.0
2008-04-17 04:53:00,1.59587,1.59612,1.59577,1.59587,37400000.0
2008-04-17 04:54:00,1.59582,1.59587,1.59562,1.59562,40000000.0
2008-04-17 04:55:00,1.59567,1.596,1.59562,1.596,23600000.0
2008-04-17 04:56:00,1.59569,1.59575,1.59565,1.59575,46400000.0
2008-04-17 04:57:00,1.59565,1.59576,1.59565,1.59566,39800001.0
2008-04-17 04:58:00,1.59562,1.59566,1.59556,1.59566,35400000.0
2008-04-17 04:59:00,1.59577,1.59604,1.59577,1.59584,102900000.0
2008-04-17 05:00:00,1.59591,1.59625,1.59591,1.59613,169300000.0
2008-04-17 05:01:00,1.59623,1.59663,1.59623,1.59661,34200000.0
2008-04-17 05:02:00,1.5965,1.59659,1.59614,1.59629,262300002.0
2008-04-17 05:03:00,1.59628,1.59654,1.59627,1.59654,130600000.0
2008-04-17 05:04:00,1.59651,1.59652,1.59642,1.59642,235600001.0
2008-04-17 05:05:00,1.59627,1.59627,1.59614,1.59621,172000001.0
2008-04-17 05:06:00,1.59616,1.59624,1.59607,1.59613,161900002.0
2008-04-17 05:07:00,1.59599,1.59638,1.59583,1.59637,275900000.0
2008-04-17 05:08:00,1.5965,1.59686,1.5965,1.59666,345900001.0
2008-04-17 05:09:00,1.59659,1.59698,1.59653,1.59655,194500001.0
2008-04-17 05:10:00,1.59652,1.5967,1.59647,1.5967,224500001.0
2008-04-17 05:11:00,1.59667,1.59676,1.59649,1.59662,135000001.0
2008-04-17 05:12:00,1.59668,1.59683,1.59668,1.59669,149100000.0
2008-04-17 05:13:00,1.5964,1.59669,1.5964,1.59646,157000000.0
2008-04-17 05:14:00,1.59633,1.59655,1.59633,1.59643,198200000.0
2008-04-17 05:15:00,1.59642,1.59649,1.59639,1.59639,211600001.0
2008-04-17 05:16:00,1.59647,1.59659,1.59639,1.59649,200500000.0
2008-04-17 05:17:00,1.59643,1.59658,1.59628,1.59658,144900000.0
2008-04-17 05:18:00,1.59654,1.59654,1.59608,1.59639,230500000.0
2008-04-17 05:19:00,1.59622,1.59642,1.59609,1.59623,267900000.0
2008-04-17 05:20:00,1.59605,1.59628,1.59602,1.59611,251200001.0
2008-04-17 05:21:00,1.59611,1.5966,1.59606,1.59611,328000003.0
2008-04-17 05:22:00,1.59605,1.59605,1.59583,1.59591,243700001.0
2008-04-17 05:23:00,1.5956,1.59577,1.5956,1.59575,105600001.0
2008-04-17 05:24:00,1.59589,1.59595,1.59585,1.59592,180900000.0
2008-04-17 05:25:00,1.59595,1.59634,1.59591,1.59607,212600000.0
2008-04-17 05:26:00,1.59612,1.59614,1.59607,1.59612,114200000.0
2008-04-17 05:27:00,1.5963,1.5963,1.59588,1.59625,167600000.0
2008-04-17 05:28:00,1.59634,1.5966,1.5962,1.59651,255300002.0
2008-04-17 05:29:00,1.59658,1.59693,1.59653,1.59658,201500000.0
2008-04-17 05:30:00,1.59653,1.59675,1.59638,1.59638,206500001.0
2008-04-17 05:31:00,1.59639,1.59667,1.59628,1.59638,60200000.0
2008-04-17 05:32:00,1.59663,1.59677,1.5965,1.59654,138200000.0
2008-04-17 05:33:00,1.59631,1.59641,1.5962,1.5962,210200000.0
2008-04-17 05:34:00,1.59634,1.59658,1.59625,1.59625,206700000.0
2008-04-17 05:35:00,1.59631,1.59666,1.59614,1.59615,242100000.0
2008-04-17 05:36:00,1.59601,1.59616,1.59589,1.59589,184600000.0
2008-04-17 05:37:00,1.59589,1.5961,1.59587,1.59597,178100000.0
2008-04-17 05:38:00,1.59592,1.59617,1.59592,1.596,164600001.0
2008-04-17 05:39:00,1.59598,1.59616,1.59591,1.5961,151600000.0
2008-04-17 05:40:00,1.59589,1.59625,1.59582,1.59625,228700001.0
2008-04-17 05:41:00,1.59631,1.59633,1.59591,1.59633,118300001.0
2008-04-17 05:42:00,1.59627,1.59627,1.596,1.59606,235200001.0
2008-04-17 05:43:00,1.59607,1.59615,1.59604,1.59605,90000001.0
2008-04-17 05:44:00,1.5961,1.59627,1.59602,1.59607,131000000.0
2008-04-17 05:45:00,1.59609,1.59615,1.59578,1.59592,142800000.0
2008-04-17 05:46:00,1.59592,1.59614,1.5959,1.59607,168300000.0
2008-04-17 05:47:00,1.59612,1.59617,1.59597,1.59614,193800000.0
2008-04-17 05:48:00,1.59602,1.59622,1.59592,1.59607,258800001.0
2008-04-17 05:49:00,1.59624,1.59656,1.59609,1.59609,165700000.0
2008-04-17 05:50:00,1.59607,1.59666,1.59607,1.59614,273900000.0
2008-04-17 05:51:00,1.59601,1.59616,1.59601,1.59601,163200000.0
2008-04-17 05:52:00,1.59618,1.59632,1.59605,1.59616,156000001.0
2008-04-17 05:53:00,1.59623,1.59628,1.59594,1.59597,155600001.0
2008-04-17 05:54:00,1.59621,1.59641,1.59607,1.59637,194600000.0
2008-04-17 05:55:00,1.59625,1.59642,1.59616,1.59628,208100000.0
2008-04-17 05:56:00,1.5964,1.59655,1.59626,1.59626,94900000.0
2008-04-17 05:57:00,1.59625,1.5964,1.59624,1.59639,216300001.0
2008-04-17 05:58:00,1.5964,1.5965,1.59632,1.59634,138300000.0
2008-04-17 05:59:00,1.59636,1.59645,1.59632,1.59636,83700000.0
2008-04-17 06:00:00,1.59642,1.59647,1.59626,1.5963,215300001.0
2008-04-17 06:01:00,1.59642,1.59673,1.59642,1.59661,154600000.0
2008-04-17 06:02:00,1.5967,1.59682,1.59658,1.59661,253700001.0
2008-04-17 06:03:00,1.59661,1.59661,1.59646,1.59646,29100000.0
2008-04-17 06:04:00,1.59646,1.59647,1.59633,1.59636,117900000.0
2008-04-17 06:05:00,1.59633,1.59638,1.5961,1.5961,393200000.0
2008-04-17 06:06:00,1.59588,1.59597,1.59577,1.59582,88700000.0
2008-04-17 06:07:00,1.59579,1.59579,1.59548,1.59548,342800002.0
2008-04-17 06:08:00,1.59543,1.59555,1.59516,1.59531,586600001.0
2008-04-17 06:09:00,1.59536,1.59578,1.59536,1.59547,396800000.0
2008-04-17 06:10:00,1.59548,1.59548,1.59525,1.59525,267500000.0
2008-04-17 06:11:00,1.59511,1.59526,1.59503,1.59504,400300001.0
2008-04-17 06:12:00,1.59511,1.59547,1.59506,1.59526,285700000.0
2008-04-17 06:13:00,1.59543,1.59578,1.59539,1.59561,321800000.0
2008-04-17 06:14:00,1.59567,1.59598,1.5955,1.59584,334400002.0
2008-04-17 06:15:00,1.59575,1.59577,1.59554,1.59564,156300000.0
2008-04-17 06:16:00,1.59577,1.59577,1.59562,1.59571,205900000.0
2008-04-17 06:17:00,1.59566,1.5958,1.59566,1.5958,152200000.0
2008-04-17 06:18:00,1.59569,1.59586,1.59556,1.59566,231300000.0
2008-04-17 06:19:00,1.59558,1.59575,1.59558,1.59575,165600000.0
2008-04-17 06:20:00,1.59563,1.59579,1.59556,1.59571,272800000.0
2008-04-17 06:21:00,1.59585,1.59596,1.59547,1.59547,240200000.0
2008-04-17 06:22:00,1.59546,1.59573,1.59541,1.59552,278800001.0
2008-04-17 06:23:00,1.59551,1.59587,1.59541,1.59587,245200000.0
2008-04-17 06:24:00,1.59615,1.59615,1.5958,1.59606,297700000.0
2008-04-17 06:25:00,1.59614,1.59641,1.59611,1.59636,209400000.0
2008-04-17 06:26:00,1.59627,1.59632,1.59598,1.59613,379500002.0
2008-04-17 06:27:00,1.59608,1.59622,1.59605,1.59612,304700000.0
2008-04-17 06:28:00,1.59618,1.59645,1.59615,1.59635,341000000.0
2008-04-17 06:29:00,1.5963,1.5963,1.59603,1.59603,100500000.0
2008-04-17 06:30:00,1.59598,1.59627,1.59598,1.5961,241300000.0
2008-04-17 06:31:00,1.59603,1.59603,1.59559,1.59559,150600001.0
2008-04-17 06:32:00,1.59566,1.59577,1.59566,1.59572,165700000.0
2008-04-17 06:33:00,1.59572,1.59602,1.59572,1.59585,275800000.0
2008-04-17 06:34:00,1.59564,1.59564,1.59535,1.59539,249700001.0
2008-04-17 06:35:00,1.59511,1.59528,1.59482,1.59488,134000000.0
2008-04-17 06:36:00,1.59481,1.59515,1.59481,1.59504,71900000.0
2008-04-17 06:37:00,1.59507,1.59515,1.59499,1.59512,214200001.0
2008-04-17 06:38:00,1.59523,1.5955,1.59522,1.59522,122500000.0
2008-04-17 06:39:00,1.59507,1.59518,1.59502,1.59518,47200000.0
2008-04-17 06:40:00,1.59518,1.59534,1.59507,1.59534,130900000.0
2008-04-17 06:41:00,1.5953,1.59543,1.59524,1.59543,155000001.0
2008-04-17 06:42:00,1.5956,1.59583,1.59551,1.59551,258800001.0
2008-04-17 06:43:00,1.59542,1.5955,1.59537,1.59544,164100000.0
2008-04-17 06:44:00,1.59537,1.59551,1.59534,1.5955,281000000.0
2008-04-17 06:45:00,1.59546,1.59559,1.59536,1.59556,219800000.0
2008-04-17 06:46:00,1.5958,1.59588,1.59558,1.59558,245900000.0
2008-04-17 06:47:00,1.59551,1.59564,1.5954,1.59548,292099999.0
2008-04-17 06:48:00,1.59549,1.59573,1.59541,1.59542,366700002.0
2008-04-17 06:49:00,1.5955,1.59578,1.59547,1.59564,236900001.0
2008-04-17 06:50:00,1.59571,1.59571,1.59549,1.59557,320000000.0
2008-04-17 06:51:00,1.59558,1.59572,1.59546,1.59551,212600001.0
2008-04-17 06:52:00,1.59566,1.59579,1.59561,1.59564,214300000.0
2008-04-17 06:53:00,1.59565,1.59586,1.59558,1.59566,239400000.0
2008-04-17 06:54:00,1.59584,1.59585,1.59551,1.59559,418600001.0
2008-04-17 06:55:00,1.5956,1.59581,1.59554,1.59572,303600000.0
2008-04-17 06:56:00,1.59585,1.59591,1.59563,1.59585,261800001.0
2008-04-17 06:57:00,1.59582,1.59583,1.59573,1.59573,79400000.0
2008-04-17 06:58:00,1.59568,1.59573,1.59553,1.59566,239200000.0
2008-04-17 06:59:00,1.5956,1.59579,1.59549,1.59556,295300000.0
2008-04-17 07:00:00,1.59566,1.59567,1.59553,1.59553,119600000.0
2008-04-17 07:01:00,1.59551,1.59551,1.59527,1.59533,293200000.0
2008-04-17 07:02:00,1.59529,1.59546,1.59521,1.5953,428000001.0
2008-04-17 07:03:00,1.59525,1.59548,1.59525,1.59525,170800000.0
2008-04-17 07:04:00,1.59523,1.59535,1.59512,1.59522,274100000.0
2008-04-17 07:05:00,1.59526,1.59529,1.59517,1.59517,107000000.0
2008-04-17 07:06:00,1.59493,1.59493,1.5945,1.59477,240300001.0
2008-04-17 07:07:00,1.59469,1.59489,1.59461,1.59472,244700001.0
2008-04-17 07:08:00,1.595,1.59544,1.59499,1.5954,250100001.0
2008-04-17 07:09:00,1.59538,1.59556,1.59536,1.59552,220300000.0
2008-04-17 07:10:00,1.59548,1.59548,1.59518,1.59524,444600000.0
2008-04-17 07:11:00,1.59532,1.59558,1.59532,1.59558,400200003.0
2008-04-17 07:12:00,1.59585,1.59636,1.59585,1.59624,258800000.0
2008-04-17 07:13:00,1.59662,1.59676,1.59646,1.59657,242300000.0
2008-04-17 07:14:00,1.59657,1.59663,1.59646,1.59654,495200000.0
2008-04-17 07:15:00,1.59663,1.59734,1.59663,1.59705,234600001.0
2008-04-17 07:16:00,1.59717,1.59737,1.5971,1.59721,179900000.0
2008-04-17 07:17:00,1.59715,1.59724,1.59698,1.59698,199000000.0
2008-04-17 07:18:00,1.59692,1.59716,1.59667,1.59667,469600001.0
2008-04-17 07:19:00,1.59651,1.59681,1.59649,1.59673,364900001.0
2008-04-17 07:20:00,1.59668,1.59669,1.59639,1.59642,401600001.0
2008-04-17 07:21:00,1.59642,1.59666,1.59641,1.59654,299500000.0
2008-04-17 07:22:00,1.59653,1.59665,1.59642,1.59652,389700000.0
2008-04-17 07:23:00,1.59646,1.59667,1.59632,1.59644,406400001.0
2008-04-17 07:24:00,1.59631,1.59643,1.59619,1.59628,293600000.0
2008-04-17 07:25:00,1.59633,1.59637,1.59615,1.59633,326900001.0
2008-04-17 07:26:00,1.59625,1.5964,1.59615,1.59628,325600000.0
2008-04-17 07:27:00,1.59623,1.59623,1.59554,1.59569,168700002.0
2008-04-17 07:28:00,1.59578,1.59598,1.59578,1.59591,255500001.0
2008-04-17 07:29:00,1.59589,1.59643,1.59589,1.59626,201000000.0
2008-04-17 07:30:00,1.59626,1.59642,1.59611,1.59621,567400000.0
2008-04-17 07:31:00,1.59606,1.59611,1.59569,1.59593,264900000.0
2008-04-17 07:32:00,1.59607,1.59647,1.59607,1.59635,453200000.0
2008-04-17 07:33:00,1.5964,1.59685,1.5964,1.59663,371500000.0
2008-04-17 07:34:00,1.59661,1.59673,1.59635,1.59637,293100000.0
2008-04-17 07:35:00,1.59648,1.59716,1.59648,1.59711,203000000.0
2008-04-17 07:36:00,1.59718,1.59748,1.59707,1.59719,348100000.0
2008-04-17 07:37:00,1.59727,1.59748,1.59715,1.59735,203500001.0
2008-04-17 07:38:00,1.59745,1.59754,1.59687,1.59705,65400000.0
2008-04-17 07:39:00,1.5969,1.59691,1.5963,1.59691,378200001.0
2008-04-17 07:40:00,1.59695,1.59703,1.59671,1.59681,314700000.0
2008-04-17 07:41:00,1.59668,1.59691,1.59649,1.59667,539500001.0
2008-04-17 07:42:00,1.59649,1.59649,1.5962,1.59643,285200002.0
2008-04-17 07:43:00,1.59644,1.5966,1.59639,1.5965,237400003.0
2008-04-17 07:44:00,1.59644,1.59654,1.59625,1.59637,410999999.0
2008-04-17 07:45:00,1.59661,1.59711,1.59661,1.59672,367100001.0
2008-04-17 07:46:00,1.5966,1.59682,1.59655,1.59659,431600001.0
2008-04-17 07:47:00,1.59647,1.59671,1.59624,1.59626,584300001.0
2008-04-17 07:48:00,1.59627,1.59646,1.59592,1.59592,744200001.0
2008-04-17 07:49:00,1.5958,1.5963,1.5958,1.59599,673500001.0
2008-04-17 07:50:00,1.59586,1.59586,1.5953,1.5953,584700000.0
2008-04-17 07:51:00,1.59533,1.59553,1.59522,1.59541,576600000.0
2008-04-17 07:52:00,1.59536,1.5956,1.59515,1.59515,422800001.0
2008-04-17 07:53:00,1.59517,1.59555,1.59502,1.59548,535200000.0
2008-04-17 07:54:00,1.59556,1.59563,1.5952,1.59536,389400001.0
2008-04-17 07:55:00,1.59533,1.5954,1.59514,1.59516,365000000.0
2008-04-17 07:56:00,1.59519,1.59544,1.59514,1.59519,687600001.0
2008-04-17 07:57:00,1.59528,1.59559,1.59517,1.59522,536700000.0
2008-04-17 07:58:00,1.59512,1.59535,1.59505,1.5951,657500001.0
2008-04-17 07:59:00,1.59514,1.59546,1.59499,1.59533,406500002.0
2008-04-17 08:00:00,1.59539,1.59539,1.59473,1.5951,428600000.0
2008-04-17 08:01:00,1.59489,1.59527,1.59484,1.595,475100001.0
2008-04-17 08:02:00,1.59489,1.59489,1.59454,1.59471,257900002.0
2008-04-17 08:03:00,1.59478,1.59508,1.59473,1.59497,461100001.0
2008-04-17 08:04:00,1.59513,1.59539,1.5951,1.59527,378400001.0
2008-04-17 08:05:00,1.59536,1.59593,1.59536,1.59578,329800001.0
2008-04-17 08:06:00,1.59589,1.59596,1.59552,1.59557,676500002.0
2008-04-17 08:07:00,1.59553,1.59557,1.59514,1.59515,496100001.0
2008-04-17 08:08:00,1.59525,1.59546,1.59523,1.59541,325300000.0
2008-04-17 08:09:00,1.5956,1.59592,1.59556,1.59568,496300001.0
2008-04-17 08:10:00,1.59576,1.59609,1.59572,1.59592,572000002.0
2008-04-17 08:11:00,1.59587,1.59587,1.59529,1.59534,265000000.0
2008-04-17 08:12:00,1.59527,1.59534,1.59508,1.59526,394300001.0
2008-04-17 08:13:00,1.5954,1.59567,1.5954,1.59556,256100002.0
2008-04-17 08:14:00,1.59548,1.59558,1.59542,1.59542,93700000.0
2008-04-17 08:15:00,1.59539,1.59559,1.59532,1.5954,262300000.0
2008-04-17 08:16:00,1.59526,1.59534,1.5951,1.59522,295400000.0
2008-04-17 08:17:00,1.59517,1.59548,1.59509,1.59529,283300003.0
2008-04-17 08:18:00,1.5953,1.59553,1.59525,1.59544,197800001.0
2008-04-17 08:19:00,1.5955,1.59557,1.59523,1.59523,308000001.0
2008-04-17 08:20:00,1.59508,1.59508,1.59468,1.59468,279600000.0
2008-04-17 08:21:00,1.59456,1.59505,1.59451,1.59483,553100001.0
2008-04-17 08:22:00,1.59496,1.59535,1.59482,1.59482,293600000.0
2008-04-17 08:23:00,1.59479,1.59531,1.59475,1.59501,285000000.0
2008-04-17 08:24:00,1.59507,1.59528,1.59501,1.59502,504500002.0
2008-04-17 08:25:00,1.59504,1.59507,1.5946,1.59485,561000002.0
2008-04-17 08:26:00,1.59498,1.59512,1.59497,1.595,284600000.0
2008-04-17 08:27:00,1.59482,1.5949,1.59436,1.59475,356600002.0
2008-04-17 08:28:00,1.5949,1.59522,1.59487,1.59487,549300001.0
2008-04-17 08:29:00,1.59478,1.59518,1.59478,1.59485,473800005.0
2008-04-17 08:30:00,1.59516,1.59531,1.59504,1.59516,502100000.0
2008-04-17 08:31:00,1.59522,1.59544,1.59485,1.59539,318600001.0
2008-04-17 08:32:00,1.59534,1.59534,1.59492,1.59501,355500001.0
2008-04-17 08:33:00,1.59512,1.59526,1.59508,1.59518,216900000.0
2008-04-17 08:34:00,1.59529,1.59585,1.59529,1.59578,589800000.0
2008-04-17 08:35:00,1.59565,1.59569,1.5951,1.59569,459000000.0
2008-04-17 08:36:00,1.59583,1.59615,1.59561,1.59615,390200000.0
2008-04-17 08:37:00,1.59595,1.59601,1.59574,1.59574,318100000.0
2008-04-17 08:38:00,1.59561,1.59575,1.59542,1.59575,295400001.0
2008-04-17 08:39:00,1.59584,1.59598,1.59562,1.59595,469600000.0
2008-04-17 08:40:00,1.59567,1.59594,1.59567,1.59567,307200000.0
2008-04-17 08:41:00,1.59571,1.5962,1.5956,1.5962,488100000.0
2008-04-17 08:42:00,1.59622,1.59623,1.59563,1.59575,475500000.0
2008-04-17 08:43:00,1.59569,1.59611,1.59538,1.59544,264000001.0
2008-04-17 08:44:00,1.59498,1.59515,1.59451,1.59452,486900001.0
2008-04-17 08:45:00,1.59452,1.59474,1.59278,1.59323,627900001.0
2008-04-17 08:46:00,1.59333,1.59432,1.59333,1.59422,753000001.0
2008-04-17 08:47:00,1.5945,1.59483,1.59448,1.59471,521500000.0
2008-04-17 08:48:00,1.59462,1.59505,1.59449,1.59471,374900000.0
2008-04-17 08:49:00,1.59459,1.59474,1.59398,1.59398,509900001.0
2008-04-17 08:50:00,1.59406,1.59499,1.59406,1.59499,508500001.0
2008-04-17 08:51:00,1.59519,1.59633,1.59519,1.5961,530500001.0
2008-04-17 08:52:00,1.59632,1.59643,1.5958,1.5962,627500000.0
2008-04-17 08:53:00,1.59603,1.59636,1.59586,1.59597,530300003.0
2008-04-17 08:54:00,1.59612,1.59675,1.59606,1.59644,692400003.0
2008-04-17 08:55:00,1.59661,1.59687,1.59629,1.59629,584700001.0
2008-04-17 08:56:00,1.59612,1.5964,1.59602,1.59634,579600001.0
2008-04-17 08:57:00,1.59644,1.59706,1.59625,1.59701,454800001.0
2008-04-17 08:58:00,1.59693,1.59693,1.59642,1.5966,474900001.0
2008-04-17 08:59:00,1.59663,1.59687,1.59647,1.59647,354200000.0
2008-04-17 09:00:00,1.59649,1.59708,1.59649,1.5968,462100000.0
2008-04-17 09:01:00,1.59686,1.59763,1.59686,1.59763,391100000.0
2008-04-17 09:02:00,1.59761,1.59785,1.59721,1.59758,692200000.0
2008-04-17 09:03:00,1.59767,1.59801,1.59756,1.59799,608600001.0
2008-04-17 09:04:00,1.59815,1.59849,1.59793,1.5982,631000001.0
2008-04-17 09:05:00,1.59782,1.59796,1.59759,1.59777,572100002.0
2008-04-17 09:06:00,1.59761,1.5979,1.5974,1.59778,614400002.0
2008-04-17 09:07:00,1.59773,1.59783,1.59757,1.59761,328700000.0
2008-04-17 09:08:00,1.59756,1.5977,1.59755,1.59767,223100000.0
2008-04-17 09:09:00,1.59791,1.59812,1.5978,1.59794,319600001.0
2008-04-17 09:10:00,1.59798,1.59809,1.59768,1.59787,325600000.0
2008-04-17 09:11:00,1.59767,1.59794,1.59758,1.59769,552300001.0
2008-04-17 09:12:00,1.59759,1.59761,1.59715,1.59715,511300001.0
2008-04-17 09:13:00,1.59688,1.59719,1.59668,1.59668,461600001.0
2008-04-17 09:14:00,1.59641,1.59641,1.59574,1.5961,287200001.0
2008-04-17 09:15:00,1.59598,1.59598,1.59548,1.59567,396100000.0
2008-04-17 09:16:00,1.59551,1.59566,1.59541,1.59546,509200002.0
2008-04-17 09:17:00,1.59539,1.59549,1.59513,1.59522,509300001.0
2008-04-17 09:18:00,1.59511,1.59527,1.59506,1.59511,218100000.0
2008-04-17 09:19:00,1.59521,1.59539,1.59508,1.59513,471700000.0
2008-04-17 09:20:00,1.59499,1.5959,1.59499,1.5959,254700002.0
2008-04-17 09:21:00,1.5962,1.59659,1.59611,1.59625,332999999.0
2008-04-17 09:22:00,1.59617,1.59637,1.59605,1.59633,308700000.0
2008-04-17 09:23:00,1.59638,1.59677,1.59633,1.59659,382200002.0
2008-04-17 09:24:00,1.59638,1.59645,1.59611,1.59613,365300001.0
2008-04-17 09:25:00,1.59642,1.59717,1.59642,1.59717,502600002.0
2008-04-17 09:26:00,1.59729,1.59753,1.59703,1.59703,584400001.0
2008-04-17 09:27:00,1.59706,1.59733,1.59697,1.59711,388000001.0
2008-04-17 09:28:00,1.59709,1.59728,1.59684,1.59684,486700001.0
2008-04-17 09:29:00,1.59687,1.59707,1.5967,1.59684,437000001.0
2008-04-17 09:30:00,1.59679,1.59704,1.59663,1.59681,650300001.0
2008-04-17 09:31:00,1.59649,1.5967,1.59588,1.59627,356500002.0
2008-04-17 09:32:00,1.59628,1.59663,1.59586,1.59642,428300001.0
2008-04-17 09:33:00,1.59634,1.59634,1.59584,1.59584,265600000.0
2008-04-17 09:34:00,1.59578,1.59595,1.59546,1.59556,482700001.0
2008-04-17 09:35:00,1.59552,1.59576,1.59551,1.59561,255300001.0
2008-04-17 09:36:00,1.59574,1.59636,1.59574,1.59626,467800001.0
2008-04-17 09:37:00,1.59639,1.59653,1.59583,1.59583,388100000.0
2008-04-17 09:38:00,1.59554,1.59602,1.59554,1.59581,411500001.0
2008-04-17 09:39:00,1.59594,1.5961,1.59592,1.59595,498600001.0
2008-04-17 09:40:00,1.59589,1.59595,1.59513,1.59533,402800000.0
2008-04-17 09:41:00,1.59556,1.5961,1.59556,1.5961,495700001.0
2008-04-17 09:42:00,1.59625,1.59676,1.59616,1.59663,535000002.0
2008-04-17 09:43:00,1.59685,1.59732,1.59678,1.59717,330100001.0
2008-04-17 09:44:00,1.59739,1.59799,1.59735,1.59753,440100001.0
2008-04-17 09:45:00,1.59777,1.59808,1.59759,1.59794,511900003.0
2008-04-17 09:46:00,1.59792,1.59798,1.5975,1.59764,283800000.0
2008-04-17 09:47:00,1.59758,1.59758,1.5969,1.59712,391100000.0
2008-04-17 09:48:00,1.597,1.59731,1.59649,1.59653,306300000.0
2008-04-17 09:49:00,1.59655,1.59664,1.59632,1.59637,611600000.0
2008-04-17 09:50:00,1.59661,1.59692,1.59661,1.59692,455200000.0
2008-04-17 09:51:00,1.59687,1.59699,1.59654,1.59677,436100001.0
2008-04-17 09:52:00,1.59672,1.59716,1.5964,1.5964,452700000.0
2008-04-17 09:53:00,1.59622,1.59673,1.59609,1.59609,335700001.0
2008-04-17 09:54:00,1.59616,1.59668,1.5961,1.59617,439800002.0
2008-04-17 09:55:00,1.59612,1.59628,1.59588,1.59628,510500001.0
2008-04-17 09:56:00,1.59644,1.59702,1.59644,1.59664,363100001.0
2008-04-17 09:57:00,1.59664,1.59685,1.59658,1.59664,558000002.0
2008-04-17 09:58:00,1.59667,1.59703,1.59631,1.59671,722000000.0
2008-04-17 09:59:00,1.5969,1.59732,1.59645,1.59675,682800002.0
2008-04-17 10:00:00,1.59696,1.5974,1.59674,1.59707,249300000.0
2008-04-17 10:01:00,1.59705,1.59731,1.59677,1.59685,684300001.0
2008-04-17 10:02:00,1.59685,1.59685,1.59619,1.5966,588500000.0
2008-04-17 10:03:00,1.59648,1.59678,1.59619,1.59652,376800000.0
2008-04-17 10:04:00,1.59633,1.59633,1.59561,1.59561,380900002.0
2008-04-17 10:05:00,1.59544,1.59559,1.59531,1.59548,381900002.0
2008-04-17 10:06:00,1.59552,1.59579,1.59542,1.59561,545200001.0
2008-04-17 10:07:00,1.59583,1.5967,1.59583,1.5963,516800000.0
2008-04-17 10:08:00,1.59626,1.59644,1.59611,1.59612,451400000.0
2008-04-17 10:09:00,1.59607,1.59682,1.59599,1.5964,556599999.0
2008-04-17 10:10:00,1.5964,1.5964,1.59552,1.59571,382300001.0
2008-04-17 10:11:00,1.59571,1.59646,1.59571,1.59628,341400000.0
2008-04-17 10:12:00,1.59624,1.59652,1.59612,1.59626,517400003.0
2008-04-17 10:13:00,1.59624,1.59666,1.596,1.59666,533600002.0
2008-04-17 10:14:00,1.59679,1.59718,1.59679,1.59687,532900000.0
2008-04-17 10:15:00,1.59681,1.59685,1.59662,1.59668,498400000.0
2008-04-17 10:16:00,1.59684,1.59716,1.59662,1.59705,362100000.0
2008-04-17 10:17:00,1.59709,1.59731,1.5968,1.59685,332400000.0
2008-04-17 10:18:00,1.59691,1.59729,1.59691,1.5971,505599998.0
2008-04-17 10:19:00,1.59731,1.59797,1.59731,1.59733,263500000.0
2008-04-17 10:20:00,1.59732,1.5975,1.59689,1.5975,539300000.0
2008-04-17 10:21:00,1.59749,1.59765,1.59718,1.59748,378900000.0
2008-04-17 10:22:00,1.59758,1.59776,1.59734,1.59744,389400002.0
2008-04-17 10:23:00,1.59747,1.59888,1.59747,1.59878,540100000.0
2008-04-17 10:24:00,1.599,1.599,1.59806,1.59819,418000001.0
2008-04-17 10:25:00,1.59813,1.59822,1.59777,1.59807,458400001.0
2008-04-17 10:26:00,1.59812,1.59843,1.59798,1.59836,500000000.0
2008-04-17 10:27:00,1.59846,1.59856,1.59832,1.59847,544400000.0
2008-04-17 10:28:00,1.59854,1.59904,1.59792,1.59883,596700001.0
2008-04-17 10:29:00,1.59897,1.5993,1.59844,1.59846,473800002.0
2008-04-17 10:30:00,1.59838,1.59911,1.59825,1.59857,688500001.0
2008-04-17 10:31:00,1.59863,1.59904,1.59851,1.59852,594200001.0
2008-04-17 10:32:00,1.59842,1.59879,1.59842,1.59866,456900000.0
2008-04-17 10:33:00,1.59861,1.59907,1.59853,1.59865,466999998.0
2008-04-17 10:34:00,1.59848,1.59857,1.59828,1.59853,398200001.0
2008-04-17 10:35:00,1.59858,1.59876,1.59835,1.59835,462800000.0
2008-04-17 10:36:00,1.59841,1.59864,1.59828,1.59852,489700002.0
2008-04-17 10:37:00,1.59855,1.59855,1.59823,1.59848,484100001.0
2008-04-17 10:38:00,1.59845,1.59886,1.59845,1.59854,445100000.0
2008-04-17 10:39:00,1.59857,1.59858,1.59827,1.59847,418400002.0
2008-04-17 10:40:00,1.59825,1.59854,1.59825,1.59848,339200000.0
2008-04-17 10:41:00,1.59867,1.59898,1.59865,1.59878,584500000.0
2008-04-17 10:42:00,1.59877,1.59905,1.59872,1.59896,415100000.0
2008-04-17 10:43:00,1.59877,1.59912,1.59861,1.59883,482600000.0
2008-04-17 10:44:00,1.59906,1.59924,1.59883,1.5991,518899999.0
2008-04-17 10:45:00,1.59905,1.59906,1.59879,1.59883,515500001.0
2008-04-17 10:46:00,1.59925,1.59959,1.59921,1.59937,345900002.0
2008-04-17 10:47:00,1.59943,1.59968,1.59938,1.59951,390400002.0
2008-04-17 10:48:00,1.59955,1.59955,1.59907,1.59923,507800001.0
2008-04-17 10:49:00,1.59906,1.59938,1.59896,1.59908,361900000.0
2008-04-17 10:50:00,1.59899,1.59956,1.59896,1.59952,518100000.0
2008-04-17 10:51:00,1.59931,1.59968,1.59931,1.59952,419400000.0
2008-04-17 10:52:00,1.59947,1.59955,1.59909,1.59935,315900001.0
2008-04-17 10:53:00,1.59939,1.5996,1.59925,1.59949,400900001.0
2008-04-17 10:54:00,1.59948,1.59955,1.5992,1.59925,435300001.0
2008-04-17 10:55:00,1.59888,1.59889,1.59861,1.59868,457700001.0
2008-04-17 10:56:00,1.59885,1.59893,1.59868,1.59881,427600001.0
2008-04-17 10:57:00,1.59881,1.59881,1.59815,1.59831,367800000.0
2008-04-17 10:58:00,1.59813,1.59813,1.59665,1.59673,410400001.0
2008-04-17 10:59:00,1.5967,1.5975,1.5967,1.59689,876400000.0
2008-04-17 11:00:00,1.59697,1.59753,1.59685,1.59724,491600000.0
2008-04-17 11:01:00,1.59745,1.59804,1.59745,1.59783,551200000.0
2008-04-17 11:02:00,1.59791,1.59863,1.59791,1.59847,522400000.0
2008-04-17 11:03:00,1.59835,1.59843,1.59818,1.59821,262800001.0
2008-04-17 11:04:00,1.59827,1.59827,1.59787,1.59811,502700000.0
2008-04-17 11:05:00,1.59806,1.59825,1.59797,1.59811,439000001.0
2008-04-17 11:06:00,1.59816,1.59834,1.59803,1.59815,604400002.0
2008-04-17 11:07:00,1.59805,1.59809,1.59776,1.59807,272500000.0
2008-04-17 11:08:00,1.59824,1.59839,1.59817,1.59829,366900000.0
2008-04-17 11:09:00,1.59817,1.5984,1.5977,1.59775,392700001.0
2008-04-17 11:10:00,1.59774,1.5978,1.59755,1.59762,455500001.0
2008-04-17 11:11:00,1.59772,1.59827,1.59771,1.59816,508300002.0
2008-04-17 11:12:00,1.59827,1.59841,1.5981,1.59841,490300000.0
2008-04-17 11:13:00,1.59837,1.59851,1.59736,1.59791,384900001.0
2008-04-17 11:14:00,1.59786,1.59786,1.59681,1.59727,431500000.0
2008-04-17 11:15:00,1.59724,1.59724,1.59657,1.59696,486500000.0
2008-04-17 11:16:00,1.59713,1.59756,1.59696,1.59754,422800001.0
2008-04-17 11:17:00,1.59754,1.59781,1.59753,1.59776,387700000.0
2008-04-17 11:18:00,1.59776,1.59788,1.59752,1.59772,381100000.0
2008-04-17 11:19:00,1.59791,1.59899,1.59791,1.59861,368300001.0
2008-04-17 11:20:00,1.59865,1.59938,1.59859,1.59934,508100001.0
2008-04-17 11:21:00,1.59951,1.60008,1.59941,1.59947,561100001.0
2008-04-17 11:22:00,1.59937,1.59949,1.59877,1.59928,591200002.0
2008-04-17 11:23:00,1.59923,1.59935,1.59885,1.59927,533300003.0
2008-04-17 11:24:00,1.59911,1.5994,1.59875,1.5994,385300001.0
2008-04-17 11:25:00,1.59938,1.5994,1.5988,1.59927,392700002.0
2008-04-17 11:26:00,1.5993,1.5993,1.59889,1.5989,449700000.0
2008-04-17 11:27:00,1.59892,1.59915,1.59873,1.59899,618700001.0
2008-04-17 11:28:00,1.59902,1.59937,1.59863,1.59895,404000001.0
2008-04-17 11:29:00,1.59896,1.59913,1.59843,1.59898,502500000.0
2008-04-17 11:30:00,1.59918,1.59934,1.59898,1.59914,446400002.0
2008-04-17 11:31:00,1.59897,1.59931,1.59862,1.59887,569900001.0
2008-04-17 11:32:00,1.59886,1.59887,1.59851,1.59854,419000000.0
2008-04-17 11:33:00,1.59847,1.59897,1.59843,1.59885,475000000.0
2008-04-17 11:34:00,1.59882,1.59936,1.59845,1.59845,777600001.0
2008-04-17 11:35:00,1.59849,1.5987,1.59834,1.59843,525300001.0
2008-04-17 11:36:00,1.59835,1.59873,1.59827,1.59871,487900002.0
2008-04-17 11:37:00,1.59888,1.59921,1.59875,1.59897,453700000.0
2008-04-17 11:38:00,1.59904,1.59909,1.59883,1.59902,558700002.0
2008-04-17 11:39:00,1.59878,1.59887,1.59842,1.59842,661700000.0
2008-04-17 11:40:00,1.59854,1.5987,1.59844,1.59867,770700001.0
2008-04-17 11:41:00,1.59853,1.59915,1.59853,1.59906,719400001.0
2008-04-17 11:42:00,1.599,1.599,1.59825,1.59825,541600004.0
2008-04-17 11:43:00,1.59813,1.5982,1.5976,1.59792,553900000.0
2008-04-17 11:44:00,1.59788,1.59821,1.59782,1.59821,652300002.0
2008-04-17 11:45:00,1.59822,1.59947,1.59822,1.59921,562200002.0
2008-04-17 11:46:00,1.59936,1.60034,1.59936,1.60033,477400002.0
2008-04-17 11:47:00,1.60017,1.60017,1.59867,1.59867,461700001.0
2008-04-17 11:48:00,1.59858,1.59921,1.59858,1.59921,565900001.0
2008-04-17 11:49:00,1.59923,1.59943,1.59892,1.59914,439300001.0
2008-04-17 11:50:00,1.59926,1.59939,1.59907,1.59931,370900000.0
2008-04-17 11:51:00,1.59962,1.60002,1.59957,1.59977,180100000.0
2008-04-17 11:52:00,1.59978,1.59978,1.59916,1.59936,214600000.0
2008-04-17 11:53:00,1.59937,1.5995,1.59917,1.59917,202200001.0
2008-04-17 11:54:00,1.59909,1.59909,1.59885,1.59901,404800002.0
2008-04-17 11:55:00,1.59898,1.59898,1.59848,1.59848,422600000.0
2008-04-17 11:56:00,1.5983,1.59855,1.59794,1.59825,514100001.0
2008-04-17 11:57:00,1.59845,1.59883,1.59841,1.59876,602500000.0
2008-04-17 11:58:00,1.59885,1.59919,1.59855,1.59855,434600002.0
2008-04-17 11:59:00,1.59897,1.59962,1.59897,1.59937,439900002.0
2008-04-17 12:00:00,1.59957,1.60056,1.59939,1.6,564900001.0
2008-04-17 12:01:00,1.6002,1.60122,1.60003,1.60073,438900000.0
2008-04-17 12:02:00,1.60084,1.6012,1.60084,1.60116,350700000.0
2008-04-17 12:03:00,1.60102,1.60131,1.60102,1.60113,352400000.0
2008-04-17 12:04:00,1.60114,1.60139,1.60106,1.60124,481799997.0
2008-04-17 12:05:00,1.60134,1.60167,1.60126,1.60135,355400000.0
2008-04-17 12:06:00,1.6014,1.60188,1.60125,1.60126,482100001.0
2008-04-17 12:07:00,1.60133,1.6014,1.60092,1.60092,334200001.0
2008-04-17 12:08:00,1.60077,1.60107,1.60047,1.6005,571600000.0
2008-04-17 12:09:00,1.60062,1.60074,1.60048,1.60068,411600001.0
2008-04-17 12:10:00,1.60064,1.60075,1.60033,1.60064,351900001.0
2008-04-17 12:11:00,1.60072,1.60124,1.60072,1.60113,232100002.0
2008-04-17 12:12:00,1.60115,1.60128,1.60095,1.6011,220300000.0
2008-04-17 12:13:00,1.60107,1.60136,1.60102,1.60104,573100001.0
2008-04-17 12:14:00,1.60122,1.60128,1.60084,1.60125,573000001.0
2008-04-17 12:15:00,1.60105,1.60114,1.60087,1.60093,318100000.0
2008-04-17 12:16:00,1.60088,1.60119,1.60067,1.60118,403100002.0
2008-04-17 12:17:00,1.6012,1.60129,1.60099,1.60106,187500000.0
2008-04-17 12:18:00,1.60106,1.60113,1.60081,1.6011,285900000.0
2008-04-17 12:19:00,1.60101,1.60104,1.60074,1.60079,434700001.0
2008-04-17 12:20:00,1.60069,1.60069,1.59976,1.59976,359000000.0
2008-04-17 12:21:00,1.59962,1.59967,1.59915,1.5993,380300000.0
2008-04-17 12:22:00,1.59943,1.59993,1.59943,1.59961,300500001.0
2008-04-17 12:23:00,1.59927,1.5994,1.59879,1.59888,391600000.0
2008-04-17 12:24:00,1.59867,1.59903,1.59865,1.59903,588000001.0
2008-04-17 12:25:00,1.59904,1.59936,1.59893,1.59903,364200001.0
2008-04-17 12:26:00,1.59855,1.59898,1.59829,1.59829,444700001.0
2008-04-17 12:27:00,1.59814,1.59865,1.59814,1.59853,455400000.0
2008-04-17 12:28:00,1.59827,1.59861,1.59816,1.59845,542900002.0
2008-04-17 12:29:00,1.59854,1.59888,1.59848,1.59857,725800003.0
2008-04-17 12:30:00,1.59858,1.5992,1.59858,1.59886,514200000.0
2008-04-17 12:31:00,1.5989,1.59939,1.59858,1.59894,733400003.0
2008-04-17 12:32:00,1.59899,1.59946,1.59899,1.59911,537500000.0
2008-04-17 12:33:00,1.59909,1.59942,1.59905,1.59918,580900000.0
2008-04-17 12:34:00,1.59927,1.59956,1.59908,1.59921,569100001.0
2008-04-17 12:35:00,1.59905,1.59959,1.59902,1.59926,535000000.0
2008-04-17 12:36:00,1.59923,1.59962,1.5992,1.5992,468600002.0
2008-04-17 12:37:00,1.59916,1.5994,1.59912,1.59918,448500000.0
2008-04-17 12:38:00,1.59911,1.59914,1.59878,1.59878,701100002.0
2008-04-17 12:39:00,1.59885,1.59912,1.59838,1.59906,482000001.0
2008-04-17 12:40:00,1.59913,1.59946,1.59899,1.59935,492200000.0
2008-04-17 12:41:00,1.5998,1.60007,1.59939,1.59948,234200000.0
2008-04-17 12:42:00,1.59952,1.60017,1.5993,1.59944,366399999.0
2008-04-17 12:43:00,1.59936,1.59936,1.59791,1.59843,450100000.0
2008-04-17 12:44:00,1.5983,1.59885,1.59813,1.59866,490600003.0
2008-04-17 12:45:00,1.59921,1.59926,1.59843,1.59884,455900000.0
2008-04-17 12:46:00,1.59881,1.59885,1.59858,1.59858,428800000.0
2008-04-17 12:47:00,1.59855,1.59894,1.59855,1.59866,410600001.0
2008-04-17 12:48:00,1.59859,1.59877,1.59819,1.59826,464600002.0
2008-04-17 12:49:00,1.5982,1.5982,1.59772,1.59789,484400000.0
2008-04-17 12:50:00,1.59819,1.59854,1.59793,1.5984,513600001.0
2008-04-17 12:51:00,1.59844,1.59878,1.59839,1.59839,410400001.0
2008-04-17 12:52:00,1.59834,1.59914,1.59834,1.59877,307800001.0
2008-04-17 12:53:00,1.5987,1.59898,1.59854,1.59873,226200000.0
2008-04-17 12:54:00,1.59858,1.59902,1.59826,1.59866,415300000.0
2008-04-17 12:55:00,1.59868,1.59884,1.59837,1.59873,476100003.0
2008-04-17 12:56:00,1.59881,1.59901,1.59861,1.59872,455700000.0
2008-04-17 12:57:00,1.59881,1.59896,1.59807,1.59862,525100000.0
2008-04-17 12:58:00,1.5985,1.5985,1.59773,1.59797,347600001.0
2008-04-17 12:59:00,1.59779,1.59839,1.5954,1.59766,678300000.0
2008-04-17 13:00:00,1.59799,1.60141,1.59799,1.59969,209700001.0
2008-04-17 13:01:00,1.59968,1.60046,1.59939,1.59939,353600001.0
2008-04-17 13:02:00,1.59914,1.59917,1.59816,1.59865,391800000.0
2008-04-17 13:03:00,1.59884,1.59932,1.59857,1.59888,471700002.0
2008-04-17 13:04:00,1.59874,1.59874,1.59581,1.5965,271600000.0
2008-04-17 13:05:00,1.59626,1.59659,1.59478,1.595,156200001.0
2008-04-17 13:06:00,1.59507,1.59522,1.5941,1.5941,363000000.0
2008-04-17 13:07:00,1.59395,1.59458,1.59341,1.59372,303500000.0
2008-04-17 13:08:00,1.59381,1.59511,1.59381,1.5946,175600001.0
2008-04-17 13:09:00,1.59438,1.59448,1.59377,1.59377,309300001.0
2008-04-17 13:10:00,1.59396,1.59439,1.59386,1.59439,147900000.0
2008-04-17 13:11:00,1.59442,1.59451,1.59273,1.59334,419800001.0
2008-04-17 13:12:00,1.59334,1.59384,1.59308,1.59327,312700000.0
2008-04-17 13:13:00,1.59299,1.59307,1.59223,1.59245,382400002.0
2008-04-17 13:14:00,1.59225,1.59273,1.59196,1.59249,361400000.0
2008-04-17 13:15:00,1.59247,1.59247,1.59169,1.5918,447100001.0
2008-04-17 13:16:00,1.59161,1.59161,1.58972,1.58972,133100000.0
2008-04-17 13:17:00,1.58977,1.59178,1.58977,1.59156,131900000.0
2008-04-17 13:18:00,1.59171,1.59211,1.59085,1.59103,311200002.0
2008-04-17 13:19:00,1.59083,1.59099,1.59031,1.59048,333100000.0
2008-04-17 13:20:00,1.59034,1.5906,1.58993,1.59055,159400000.0
2008-04-17 13:21:00,1.59061,1.59093,1.59061,1.59093,156400000.0
2008-04-17 13:22:00,1.59085,1.59104,1.59025,1.59071,205200001.0
2008-04-17 13:23:00,1.59078,1.59186,1.59078,1.59186,239200001.0
2008-04-17 13:24:00,1.5918,1.59253,1.59143,1.59229,298800001.0
2008-04-17 13:25:00,1.59252,1.59311,1.59252,1.59284,136700000.0
2008-04-17 13:26:00,1.59313,1.59365,1.59309,1.59352,173500000.0
2008-04-17 13:27:00,1.59345,1.59381,1.59318,1.59359,324200002.0
2008-04-17 13:28:00,1.59348,1.59351,1.59284,1.59297,478600000.0
2008-04-17 13:29:00,1.59281,1.59293,1.59265,1.59279,562100001.0
2008-04-17 13:30:00,1.59269,1.5928,1.59198,1.59228,602600002.0
2008-04-17 13:31:00,1.59217,1.59294,1.59217,1.59224,504600000.0
2008-04-17 13:32:00,1.59225,1.59225,1.59162,1.59182,205500001.0
2008-04-17 13:33:00,1.59179,1.59236,1.59179,1.59202,429400001.0
2008-04-17 13:34:00,1.59191,1.59191,1.59095,1.59128,306500000.0
2008-04-17 13:35:00,1.59143,1.59255,1.59138,1.59255,325200000.0
2008-04-17 13:36:00,1.59243,1.59243,1.59173,1.59177,468400000.0
2008-04-17 13:37:00,1.59169,1.59202,1.59158,1.59183,503300000.0
2008-04-17 13:38:00,1.59183,1.59206,1.59178,1.59188,415700000.0
2008-04-17 13:39:00,1.59165,1.59186,1.59143,1.59174,235000001.0
2008-04-17 13:40:00,1.59154,1.59204,1.59146,1.59179,415700001.0
2008-04-17 13:41:00,1.59185,1.59185,1.59105,1.59125,200400001.0
2008-04-17 13:42:00,1.59124,1.59199,1.59124,1.59199,180700001.0
2008-04-17 13:43:00,1.59197,1.59212,1.59184,1.59205,119700000.0
2008-04-17 13:44:00,1.59198,1.59198,1.59157,1.59192,240900000.0
2008-04-17 13:45:00,1.5917,1.59184,1.58883,1.59005,534300000.0
2008-04-17 13:46:00,1.58998,1.59078,1.58839,1.58921,448600001.0
2008-04-17 13:47:00,1.58896,1.5897,1.58851,1.5897,457400002.0
2008-04-17 13:48:00,1.58958,1.58964,1.58849,1.58869,227200000.0
2008-04-17 13:49:00,1.58859,1.58963,1.58797,1.58863,277700000.0
2008-04-17 13:50:00,1.58878,1.5896,1.58872,1.58932,325400002.0
2008-04-17 13:51:00,1.58954,1.58954,1.58806,1.58923,239100001.0
2008-04-17 13:52:00,1.58919,1.58937,1.58815,1.58877,437100001.0
2008-04-17 13:53:00,1.58898,1.58923,1.58786,1.58786,498600001.0
2008-04-17 13:54:00,1.58774,1.58827,1.58759,1.58763,391400001.0
2008-04-17 13:55:00,1.58771,1.58852,1.58762,1.58784,286100000.0
2008-04-17 13:56:00,1.58778,1.58824,1.58747,1.58823,384300000.0
2008-04-17 13:57:00,1.58829,1.58856,1.58739,1.58832,285500000.0
2008-04-17 13:58:00,1.58818,1.58835,1.58689,1.58731,201700000.0
2008-04-17 13:59:00,1.58733,1.58756,1.58675,1.58721,452300001.0
2008-04-17 14:00:00,1.58727,1.58834,1.58704,1.58787,276900000.0
2008-04-17 14:01:00,1.58795,1.58811,1.58739,1.5879,334600000.0
2008-04-17 14:02:00,1.5881,1.5886,1.5881,1.58843,308200002.0
2008-04-17 14:03:00,1.58853,1.5889,1.58847,1.58847,383400000.0
2008-04-17 14:04:00,1.58849,1.58915,1.58849,1.58906,460400004.0
2008-04-17 14:05:00,1.58904,1.58904,1.58844,1.58887,305700000.0
2008-04-17 14:06:00,1.58891,1.58912,1.58867,1.58892,375500000.0
2008-04-17 14:07:00,1.58908,1.58917,1.58878,1.58888,347100000.0
2008-04-17 14:08:00,1.58889,1.58967,1.58889,1.58903,342500000.0
2008-04-17 14:09:00,1.58911,1.58951,1.58899,1.58907,164000001.0
2008-04-17 14:10:00,1.58911,1.58965,1.58911,1.58942,286200000.0
2008-04-17 14:11:00,1.58917,1.58918,1.58876,1.58918,105500000.0
2008-04-17 14:12:00,1.5891,1.58919,1.58867,1.58885,286300001.0
2008-04-17 14:13:00,1.58886,1.58918,1.58842,1.58892,195800001.0
2008-04-17 14:14:00,1.58893,1.58913,1.58874,1.58906,216300002.0
2008-04-17 14:15:00,1.5892,1.5897,1.58889,1.5897,400500000.0
2008-04-17 14:16:00,1.58977,1.58992,1.58961,1.58973,188100000.0
2008-04-17 14:17:00,1.5899,1.59024,1.5897,1.58998,547800001.0
2008-04-17 14:18:00,1.59019,1.59058,1.59016,1.5903,360500002.0
2008-04-17 14:19:00,1.59031,1.59101,1.59031,1.59065,444900003.0
2008-04-17 14:20:00,1.59062,1.59175,1.59062,1.59133,194100001.0
2008-04-17 14:21:00,1.5915,1.59316,1.59143,1.59298,391400000.0
2008-04-17 14:22:00,1.59316,1.59319,1.59269,1.59278,645100002.0
2008-04-17 14:23:00,1.59283,1.59304,1.59226,1.59226,166600000.0
2008-04-17 14:24:00,1.59237,1.5934,1.59237,1.59289,484700001.0
2008-04-17 14:25:00,1.59297,1.59359,1.59256,1.59359,497700001.0
2008-04-17 14:26:00,1.59381,1.59392,1.5934,1.59351,655000001.0
2008-04-17 14:27:00,1.59357,1.59389,1.59332,1.5936,393200000.0
2008-04-17 14:28:00,1.59351,1.59352,1.59276,1.59332,69500001.0
2008-04-17 14:29:00,1.59392,1.59419,1.59331,1.59334,32600000.0
2008-04-17 14:30:00,1.593,1.5932,1.59246,1.593,47600000.0
2008-04-17 14:31:00,1.59247,1.59271,1.59205,1.59205,42400000.0
2008-04-17 14:32:00,1.59244,1.593,1.59237,1.59299,36400000.0
2008-04-17 14:33:00,1.59301,1.59348,1.5928,1.59303,37600000.0
2008-04-17 14:34:00,1.59278,1.59302,1.59255,1.59302,35400000.0
2008-04-17 14:35:00,1.59335,1.59335,1.59298,1.59298,32800000.0
2008-04-17 14:36:00,1.59309,1.59344,1.59282,1.59282,46400000.0
2008-04-17 14:37:00,1.59385,1.59393,1.59356,1.59391,35800000.0
2008-04-17 14:38:00,1.5939,1.59415,1.59352,1.59392,34800000.0
2008-04-17 14:39:00,1.59361,1.59448,1.59344,1.59407,26800000.0
2008-04-17 14:40:00,1.59424,1.59449,1.59419,1.5944,20600000.0
2008-04-17 14:41:00,1.59439,1.59453,1.5941,1.59429,53400000.0
2008-04-17 14:42:00,1.59393,1.59404,1.59328,1.59328,41200000.0
2008-04-17 14:43:00,1.594,1.59426,1.59377,1.59395,56000001.0
2008-04-17 14:44:00,1.59387,1.59468,1.59365,1.59429,36400000.0
2008-04-17 14:45:00,1.59413,1.59475,1.59381,1.59466,55500000.0
2008-04-17 14:46:00,1.59455,1.59467,1.59401,1.59401,40000000.0
2008-04-17 14:47:00,1.59375,1.5939,1.59366,1.59373,26600000.0
2008-04-17 14:48:00,1.5938,1.59456,1.5938,1.59456,30400000.0
2008-04-17 14:49:00,1.59416,1.59501,1.59403,1.59492,55500000.0
2008-04-17 14:50:00,1.59493,1.5952,1.59481,1.595,27800000.0
2008-04-17 14:51:00,1.59523,1.59561,1.59513,1.59561,26000000.0
2008-04-17 14:52:00,1.59575,1.59584,1.5955,1.59573,53400002.0
2008-04-17 14:53:00,1.59612,1.59768,1.59612,1.59752,20800000.0
2008-04-17 14:54:00,1.59798,1.59798,1.59704,1.5976,51900000.0
2008-04-17 14:55:00,1.59824,1.59846,1.5979,1.59794,49000000.0
2008-04-17 14:56:00,1.59812,1.59896,1.59807,1.59892,46400000.0
2008-04-17 14:57:00,1.59894,1.5994,1.59845,1.59845,26600000.0
2008-04-17 14:58:00,1.59863,1.59874,1.59736,1.59736,55600001.0
2008-04-17 14:59:00,1.59736,1.59872,1.59736,1.59866,53100000.0
2008-04-17 15:00:00,1.59865,1.59879,1.59801,1.59801,31400000.0
2008-04-17 15:01:00,1.59851,1.59959,1.59851,1.59955,34800000.0
2008-04-17 15:02:00,1.59952,1.60107,1.59942,1.60098,30600000.0
2008-04-17 15:03:00,1.60088,1.60121,1.6007,1.60083,38600001.0
2008-04-17 15:04:00,1.60074,1.60074,1.60046,1.60073,33600000.0
2008-04-17 15:05:00,1.60072,1.60081,1.60066,1.6007,43600001.0
2008-04-17 15:06:00,1.60093,1.6013,1.6008,1.60127,39200000.0
2008-04-17 15:07:00,1.60158,1.60158,1.60116,1.60145,32400000.0
2008-04-17 15:08:00,1.60087,1.60092,1.60032,1.60032,38800000.0
2008-04-17 15:09:00,1.60021,1.60022,1.59965,1.59989,47000000.0
2008-04-17 15:10:00,1.60012,1.60078,1.60012,1.60046,56600000.0
2008-04-17 15:11:00,1.60051,1.60098,1.6005,1.60083,18200000.0
2008-04-17 15:12:00,1.60082,1.6011,1.60062,1.60097,35600000.0
2008-04-17 15:13:00,1.60131,1.60211,1.60131,1.60181,30100000.0
2008-04-17 15:14:00,1.60167,1.6024,1.60167,1.60222,43600000.0
2008-04-17 15:15:00,1.60218,1.60218,1.60122,1.60158,35000000.0
2008-04-17 15:16:00,1.60172,1.60206,1.60172,1.60196,23200000.0
2008-04-17 15:17:00,1.60207,1.60207,1.60072,1.60086,52000000.0
2008-04-17 15:18:00,1.60072,1.60127,1.60072,1.60119,22600000.0
2008-04-17 15:19:00,1.60123,1.60126,1.60096,1.60098,35800001.0
2008-04-17 15:20:00,1.60114,1.60155,1.60114,1.60145,29300000.0
2008-04-17 15:21:00,1.60145,1.60145,1.60119,1.6013,13500000.0
2008-04-17 15:22:00,1.60118,1.60152,1.60118,1.60141,39900000.0
2008-04-17 15:23:00,1.60144,1.60157,1.60121,1.60154,40500000.0
2008-04-17 15:24:00,1.60143,1.60158,1.60119,1.60158,26200000.0
2008-04-17 15:25:00,1.60164,1.60187,1.60164,1.60169,43600001.0
2008-04-17 15:26:00,1.60186,1.60188,1.60172,1.60185,38600000.0
2008-04-17 15:27:00,1.60176,1.60201,1.60176,1.60191,31600000.0
2008-04-17 15:28:00,1.60174,1.60174,1.60141,1.60157,32200000.0
2008-04-17 15:29:00,1.60172,1.60208,1.60172,1.6019,50300000.0
2008-04-17 15:30:00,1.60191,1.60206,1.60135,1.60206,20000000.0
2008-04-17 15:31:00,1.60218,1.60274,1.60211,1.60258,49400000.0
2008-04-17 15:32:00,1.60271,1.6028,1.60239,1.60256,50100000.0
2008-04-17 15:33:00,1.60263,1.60272,1.6021,1.60259,42000000.0
2008-04-17 15:34:00,1.60256,1.60273,1.60244,1.6025,39500000.0
2008-04-17 15:35:00,1.60237,1.60254,1.60199,1.60217,38800000.0
2008-04-17 15:36:00,1.60265,1.60269,1.60234,1.60234,38100000.0
2008-04-17 15:37:00,1.60252,1.60324,1.60252,1.60312,34200000.0
2008-04-17 15:38:00,1.60297,1.60356,1.60296,1.60356,30000000.0
2008-04-17 15:39:00,1.60369,1.60369,1.60349,1.60354,27800000.0
2008-04-17 15:40:00,1.60375,1.60403,1.60372,1.60372,34400000.0
2008-04-17 15:41:00,1.60371,1.60371,1.60329,1.60338,33500000.0
2008-04-17 15:42:00,1.60311,1.60337,1.60305,1.60337,27100000.0
2008-04-17 15:43:00,1.60343,1.60355,1.60308,1.6032,41800000.0
2008-04-17 15:44:00,1.60329,1.60329,1.60254,1.60254,27000000.0
2008-04-17 15:45:00,1.6025,1.60281,1.60237,1.60254,49800000.0
2008-04-17 15:46:00,1.60268,1.60281,1.60233,1.6025,64000000.0
2008-04-17 15:47:00,1.60236,1.60263,1.60232,1.60254,42000000.0
2008-04-17 15:48:00,1.60249,1.6029,1.60245,1.60274,48600000.0
2008-04-17 15:49:00,1.60267,1.60321,1.60225,1.60321,68500001.0
2008-04-17 15:50:00,1.60334,1.60353,1.60317,1.60322,21200000.0
2008-04-17 15:51:00,1.60325,1.60335,1.6029,1.6029,24600000.0
2008-04-17 15:52:00,1.603,1.60321,1.60294,1.60301,56600000.0
2008-04-17 15:53:00,1.603,1.60316,1.60265,1.6027,43500000.0
2008-04-17 15:54:00,1.60304,1.60374,1.60304,1.60374,31000000.0
2008-04-17 15:55:00,1.60412,1.60412,1.60322,1.60329,43200000.0
2008-04-17 15:56:00,1.60334,1.60414,1.60334,1.60414,34900000.0
2008-04-17 15:57:00,1.6043,1.6045,1.60365,1.60382,21000000.0
2008-04-17 15:58:00,1.60406,1.60453,1.60406,1.60451,30200000.0
2008-04-17 15:59:00,1.60449,1.60451,1.60422,1.60425,28200000.0
2008-04-17 16:00:00,1.60489,1.60625,1.60489,1.60625,32000000.0
2008-04-17 16:01:00,1.60643,1.60793,1.60619,1.60793,32800000.0
2008-04-17 16:02:00,1.60784,1.60978,1.60783,1.60977,56000001.0
2008-04-17 16:03:00,1.60951,1.60984,1.60858,1.60858,51600000.0
2008-04-17 16:04:00,1.60822,1.60986,1.60812,1.60979,37800000.0
2008-04-17 16:05:00,1.60997,1.61019,1.60939,1.60961,34000000.0
2008-04-17 16:06:00,1.60967,1.60976,1.60809,1.60809,36800000.0
2008-04-17 16:07:00,1.60831,1.6088,1.60804,1.6085,50400000.0
2008-04-17 16:08:00,1.60873,1.60873,1.60772,1.60775,27800000.0
2008-04-17 16:09:00,1.60792,1.60811,1.60792,1.60807,35000000.0
2008-04-17 16:10:00,1.60835,1.60922,1.60835,1.60911,41500000.0
2008-04-17 16:11:00,1.60878,1.6092,1.60871,1.609,18400000.0
2008-04-17 16:12:00,1.60902,1.60927,1.60902,1.60919,49200000.0
2008-04-17 16:13:00,1.6091,1.60936,1.60877,1.6093,23000000.0
2008-04-17 16:14:00,1.60918,1.60918,1.60794,1.60794,47000000.0
2008-04-17 16:15:00,1.60706,1.60772,1.60696,1.60723,33500000.0
2008-04-17 16:16:00,1.60685,1.60685,1.60648,1.60675,32700000.0
2008-04-17 16:17:00,1.60666,1.6069,1.60666,1.60672,36200000.0
2008-04-17 16:18:00,1.60711,1.60757,1.60706,1.60753,21200000.0
2008-04-17 16:19:00,1.60793,1.60793,1.60745,1.60745,38000000.0
2008-04-17 16:20:00,1.60729,1.60744,1.60703,1.6073,38800000.0
2008-04-17 16:21:00,1.60731,1.60738,1.60665,1.60679,41800000.0
2008-04-17 16:22:00,1.60693,1.60723,1.60662,1.60662,35600000.0
2008-04-17 16:23:00,1.6067,1.6067,1.60634,1.60663,35200000.0
2008-04-17 16:24:00,1.60674,1.60753,1.60674,1.60747,32800000.0
2008-04-17 16:25:00,1.60765,1.60818,1.60745,1.608,37400000.0
2008-04-17 16:26:00,1.60856,1.60905,1.60856,1.60893,31600000.0
2008-04-17 16:27:00,1.6088,1.60882,1.60841,1.60841,39800000.0
2008-04-17 16:28:00,1.60854,1.60854,1.6079,1.60807,25400000.0
2008-04-17 16:29:00,1.60812,1.60893,1.60807,1.60893,34200000.0
2008-04-17 16:30:00,1.60886,1.60928,1.60879,1.60927,38400000.0
2008-04-17 16:31:00,1.60936,1.60936,1.60904,1.60904,35600000.0
2008-04-17 16:32:00,1.60922,1.60922,1.60862,1.60885,37600000.0
2008-04-17 16:33:00,1.60878,1.60885,1.60852,1.60852,83900000.0
2008-04-17 16:34:00,1.60865,1.60865,1.60826,1.60855,46000000.0
2008-04-17 16:35:00,1.60854,1.60854,1.60834,1.60834,40000000.0
2008-04-17 16:36:00,1.60838,1.60838,1.60697,1.60719,28000000.0
2008-04-17 16:37:00,1.60714,1.60725,1.60681,1.60691,28600000.0
2008-04-17 16:38:00,1.6069,1.60716,1.60677,1.60703,50400000.0
2008-04-17 16:39:00,1.60732,1.60742,1.60711,1.60736,40100000.0
2008-04-17 16:40:00,1.60735,1.60741,1.60694,1.60712,58199999.0
2008-04-17 16:41:00,1.60716,1.6076,1.60677,1.60749,41700000.0
2008-04-17 16:42:00,1.60761,1.60769,1.6071,1.6071,27800000.0
2008-04-17 16:43:00,1.60714,1.60736,1.6071,1.60728,56500000.0
2008-04-17 16:44:00,1.60751,1.6083,1.60751,1.6083,44800000.0
2008-04-17 16:45:00,1.60829,1.60836,1.6079,1.60796,34200000.0
2008-04-17 16:46:00,1.608,1.60822,1.60788,1.60822,42100000.0
2008-04-17 16:47:00,1.60819,1.60822,1.60754,1.60774,42300000.0
2008-04-17 16:48:00,1.60798,1.60798,1.60731,1.60737,33000000.0
2008-04-17 16:49:00,1.60741,1.60786,1.6073,1.60754,44600000.0
2008-04-17 16:50:00,1.60764,1.6078,1.6075,1.60751,44200000.0
2008-04-17 16:51:00,1.6075,1.60801,1.6074,1.60801,39800000.0
2008-04-17 16:52:00,1.60799,1.60818,1.60793,1.60818,30200000.0
2008-04-17 16:53:00,1.60816,1.60831,1.60781,1.60822,43200000.0
2008-04-17 16:54:00,1.60821,1.60821,1.60768,1.60818,37400000.0
2008-04-17 16:55:00,1.60844,1.60856,1.60826,1.60856,42700000.0
2008-04-17 16:56:00,1.60882,1.60949,1.60882,1.60949,41800000.0
2008-04-17 16:57:00,1.60948,1.60958,1.60934,1.60945,35000000.0
2008-04-17 16:58:00,1.60893,1.6092,1.60882,1.609,38800000.0
2008-04-17 16:59:00,1.60887,1.61019,1.60887,1.61019,32800000.0
2008-04-17 17:00:00,1.61027,1.61027,1.60965,1.6097,37600000.0
2008-04-17 17:01:00,1.60932,1.60974,1.60904,1.6091,63100000.0
2008-04-17 17:02:00,1.60909,1.60941,1.60887,1.60941,31700000.0
2008-04-17 17:03:00,1.60966,1.60966,1.60926,1.60949,48400000.0
2008-04-17 17:04:00,1.60929,1.60941,1.60905,1.60925,45700000.0
2008-04-17 17:05:00,1.60926,1.6096,1.60912,1.6096,39700000.0
2008-04-17 17:06:00,1.60948,1.60948,1.60907,1.60917,22000000.0
2008-04-17 17:07:00,1.60921,1.61008,1.6091,1.61002,45000000.0
2008-04-17 17:08:00,1.61022,1.61145,1.61022,1.61145,54000001.0
2008-04-17 17:09:00,1.61153,1.61161,1.61119,1.6114,40800000.0
2008-04-17 17:10:00,1.61126,1.61241,1.61126,1.61241,33300000.0
2008-04-17 17:11:00,1.61228,1.61249,1.6121,1.61249,15800000.0
2008-04-17 17:12:00,1.61237,1.61281,1.61227,1.61281,33000000.0
2008-04-17 17:13:00,1.61276,1.61383,1.61272,1.61383,49200001.0
2008-04-17 17:14:00,1.6136,1.61414,1.6136,1.61368,51000000.0
2008-04-17 17:15:00,1.61369,1.61369,1.61315,1.61315,25600000.0
2008-04-17 17:16:00,1.61309,1.61322,1.6129,1.6129,26600000.0
2008-04-17 17:17:00,1.61269,1.6128,1.6124,1.61277,45000000.0
2008-04-17 17:18:00,1.61303,1.61344,1.61301,1.61341,51400001.0
2008-04-17 17:19:00,1.61287,1.61307,1.61249,1.61252,25800000.0
2008-04-17 17:20:00,1.61198,1.61221,1.61144,1.61144,43800000.0
2008-04-17 17:21:00,1.61175,1.61198,1.61155,1.6118,52100000.0
2008-04-17 17:22:00,1.61186,1.61188,1.61168,1.61168,55800000.0
2008-04-17 17:23:00,1.61093,1.61122,1.61093,1.61116,23200000.0
2008-04-17 17:24:00,1.61117,1.61122,1.61047,1.61054,37400000.0
2008-04-17 17:25:00,1.61032,1.61056,1.60993,1.61043,30800000.0
2008-04-17 17:26:00,1.61042,1.61042,1.60923,1.60923,35300000.0
2008-04-17 17:27:00,1.60933,1.60933,1.60795,1.60795,41000001.0
2008-04-17 17:28:00,1.60859,1.60912,1.60832,1.60911,35000000.0
2008-04-17 17:29:00,1.60948,1.60986,1.60943,1.60981,35800000.0
2008-04-17 17:30:00,1.60998,1.61102,1.60998,1.61095,55800000.0
2008-04-17 17:31:00,1.61098,1.61104,1.61085,1.6109,47600000.0
2008-04-17 17:32:00,1.61067,1.61102,1.61067,1.61071,23400000.0
2008-04-17 17:33:00,1.61082,1.61099,1.61035,1.61035,34000000.0
2008-04-17 17:34:00,1.61016,1.61016,1.60987,1.60987,34800000.0
2008-04-17 17:35:00,1.60979,1.61056,1.60972,1.61056,34800000.0
2008-04-17 17:36:00,1.61064,1.61088,1.61047,1.61047,43200000.0
2008-04-17 17:37:00,1.61049,1.61061,1.60937,1.60977,39600000.0
2008-04-17 17:38:00,1.60975,1.61045,1.60975,1.61039,47900000.0
2008-04-17 17:39:00,1.61057,1.61057,1.6099,1.6101,35000001.0
2008-04-17 17:40:00,1.61011,1.61066,1.61011,1.61059,44400001.0
2008-04-17 17:41:00,1.61052,1.61052,1.61019,1.61023,46600000.0
2008-04-17 17:42:00,1.61003,1.61018,1.60955,1.61007,28400000.0
2008-04-17 17:43:00,1.61002,1.61002,1.60964,1.60967,53200000.0
2008-04-17 17:44:00,1.60949,1.60968,1.60934,1.60955,30700000.0
2008-04-17 17:45:00,1.60973,1.6098,1.60956,1.60971,42600000.0
2008-04-17 17:46:00,1.60984,1.61034,1.60976,1.61034,51600000.0
2008-04-17 17:47:00,1.61049,1.61116,1.61037,1.61099,39000000.0
2008-04-17 17:48:00,1.61081,1.61081,1.61024,1.61081,35400000.0
2008-04-17 17:49:00,1.61045,1.61136,1.61045,1.61125,44700000.0
2008-04-17 17:50:00,1.61143,1.61158,1.61118,1.61138,40000001.0
2008-04-17 17:51:00,1.61116,1.61116,1.61052,1.61052,32800000.0
2008-04-17 17:52:00,1.61076,1.61145,1.61076,1.6114,28400000.0
2008-04-17 17:53:00,1.61111,1.61111,1.6106,1.61074,45200000.0
2008-04-17 17:54:00,1.61054,1.61089,1.61018,1.61052,47900000.0
2008-04-17 17:55:00,1.61064,1.61133,1.61036,1.61133,56500000.0
2008-04-17 17:56:00,1.61126,1.61167,1.61126,1.61162,30200000.0
2008-04-17 17:57:00,1.61144,1.61146,1.61115,1.6113,34000000.0
2008-04-17 17:58:00,1.61124,1.61181,1.61124,1.61181,42200000.0
2008-04-17 17:59:00,1.61092,1.61108,1.60937,1.60937,46900000.0
2008-04-17 18:00:00,1.60938,1.60947,1.60908,1.60922,42200000.0
2008-04-17 18:01:00,1.60942,1.60962,1.6089,1.60941,28400000.0
2008-04-17 18:02:00,1.60948,1.60963,1.60931,1.60934,73100002.0
2008-04-17 18:03:00,1.60915,1.60945,1.60902,1.60902,44400000.0
2008-04-17 18:04:00,1.60952,1.60997,1.60952,1.60978,36100000.0
2008-04-17 18:05:00,1.60992,1.61004,1.60976,1.60995,28200000.0
2008-04-17 18:06:00,1.60983,1.61004,1.60952,1.60955,46200000.0
2008-04-17 18:07:00,1.60963,1.60963,1.6093,1.60948,54600000.0
2008-04-17 18:08:00,1.60954,1.60955,1.60934,1.60938,29200000.0
2008-04-17 18:09:00,1.60934,1.6095,1.60923,1.60929,37800000.0
2008-04-17 18:10:00,1.60905,1.6091,1.60884,1.609,47600000.0
2008-04-17 18:11:00,1.60915,1.60925,1.60899,1.60925,33600000.0
2008-04-17 18:12:00,1.60923,1.60934,1.60908,1.60908,52000000.0
2008-04-17 18:13:00,1.60901,1.60927,1.60888,1.60927,38600000.0
2008-04-17 18:14:00,1.60892,1.60962,1.60892,1.60926,26300000.0
2008-04-17 18:15:00,1.60922,1.60925,1.60912,1.60912,27600000.0
2008-04-17 18:16:00,1.60916,1.60976,1.60896,1.60976,20000000.0
2008-04-17 18:17:00,1.61005,1.61026,1.6098,1.61002,40600000.0
2008-04-17 18:18:00,1.61023,1.61033,1.60988,1.61014,40800000.0
2008-04-17 18:19:00,1.61013,1.61029,1.61006,1.6102,73700000.0
2008-04-17 18:20:00,1.61005,1.61041,1.61005,1.61008,27800000.0
2008-04-17 18:21:00,1.61022,1.61036,1.60996,1.61011,52500000.0
2008-04-17 18:22:00,1.61023,1.61029,1.61,1.61008,32400000.0
2008-04-17 18:23:00,1.60996,1.61009,1.60976,1.60985,30800000.0
2008-04-17 18:24:00,1.60979,1.61002,1.60979,1.60996,42900000.0
2008-04-17 18:25:00,1.60993,1.61002,1.60969,1.60969,34400000.0
2008-04-17 18:26:00,1.6094,1.60954,1.60932,1.60946,37300000.0
2008-04-17 18:27:00,1.60941,1.60968,1.60918,1.60961,35200000.0
2008-04-17 18:28:00,1.60964,1.60983,1.60964,1.60976,78100000.0
2008-04-17 18:29:00,1.60981,1.61029,1.60974,1.61018,26600000.0
2008-04-17 18:30:00,1.61022,1.61046,1.61022,1.61035,35200000.0
2008-04-17 18:31:00,1.61027,1.61027,1.61,1.61018,38000000.0
2008-04-17 18:32:00,1.61023,1.61036,1.6101,1.61029,33400001.0
2008-04-17 18:33:00,1.61073,1.61104,1.61072,1.61073,36400000.0
2008-04-17 18:34:00,1.61077,1.61101,1.61077,1.61083,23200000.0
2008-04-17 18:35:00,1.61076,1.61079,1.61047,1.61079,38400000.0
2008-04-17 18:36:00,1.61083,1.61113,1.61072,1.61072,46600000.0
2008-04-17 18:37:00,1.61092,1.61114,1.61092,1.61099,23000000.0
2008-04-17 18:38:00,1.61081,1.61081,1.61002,1.61016,32800000.0
2008-04-17 18:39:00,1.61018,1.61048,1.61005,1.61014,40700000.0
2008-04-17 18:40:00,1.60988,1.61024,1.60982,1.60982,33600000.0
2008-04-17 18:41:00,1.60985,1.61,1.60967,1.60973,24600000.0
2008-04-17 18:42:00,1.60941,1.60947,1.6091,1.60917,36200000.0
2008-04-17 18:43:00,1.60903,1.60925,1.60889,1.60906,28000000.0
2008-04-17 18:44:00,1.60903,1.60912,1.60884,1.60897,42000000.0
2008-04-17 18:45:00,1.609,1.60931,1.6089,1.60919,22000000.0
2008-04-17 18:46:00,1.60979,1.61,1.60979,1.60993,41900000.0
2008-04-17 18:47:00,1.61026,1.61036,1.61009,1.61014,33400000.0
2008-04-17 18:48:00,1.61018,1.61052,1.61007,1.61038,51900000.0
2008-04-17 18:49:00,1.61046,1.61054,1.61015,1.61025,26200000.0
2008-04-17 18:50:00,1.61039,1.6106,1.61032,1.61049,41600000.0
2008-04-17 18:51:00,1.61052,1.61075,1.61052,1.61065,42600000.0
2008-04-17 18:52:00,1.61048,1.61085,1.61048,1.61083,37600000.0
2008-04-17 18:53:00,1.61056,1.61063,1.61041,1.61053,48400001.0
2008-04-17 18:54:00,1.6105,1.6105,1.61,1.61042,30800000.0
2008-04-17 18:55:00,1.61046,1.61046,1.61006,1.61012,33700000.0
2008-04-17 18:56:00,1.60982,1.61013,1.60971,1.60971,61300000.0
2008-04-17 18:57:00,1.60994,1.61024,1.60994,1.61009,36700000.0
2008-04-17 18:58:00,1.60991,1.61008,1.60989,1.60999,28200000.0
2008-04-17 18:59:00,1.61006,1.61018,1.60961,1.61018,23400000.0
2008-04-17 19:00:00,1.61022,1.61032,1.60995,1.61003,33800000.0
2008-04-17 19:01:00,1.61024,1.61029,1.61005,1.61023,29200000.0
2008-04-17 19:02:00,1.60986,1.60986,1.60936,1.60961,28900000.0
2008-04-17 19:03:00,1.60954,1.60954,1.60912,1.60942,29600000.0
2008-04-17 19:04:00,1.6093,1.60932,1.60897,1.60917,60800001.0
2008-04-17 19:05:00,1.60926,1.60936,1.60911,1.60918,35400000.0
2008-04-17 19:06:00,1.60903,1.60947,1.6089,1.60947,21600000.0
2008-04-17 19:07:00,1.60928,1.60946,1.60915,1.60943,73200001.0
2008-04-17 19:08:00,1.60914,1.60937,1.6082,1.6082,35000000.0
2008-04-17 19:09:00,1.60804,1.6082,1.60769,1.6082,29400000.0
2008-04-17 19:10:00,1.60841,1.60841,1.60774,1.60774,50300000.0
2008-04-17 19:11:00,1.60776,1.60813,1.60776,1.60786,28000000.0
2008-04-17 19:12:00,1.60768,1.60798,1.60768,1.60784,29200000.0
2008-04-17 19:13:00,1.60791,1.60839,1.60791,1.60822,57500000.0
2008-04-17 19:14:00,1.60801,1.60853,1.60801,1.60831,30200000.0
2008-04-17 19:15:00,1.60822,1.60837,1.60801,1.60824,24200000.0
2008-04-17 19:16:00,1.60791,1.6081,1.60774,1.60774,50100000.0
2008-04-17 19:17:00,1.60754,1.60797,1.60751,1.60786,100299999.0
2008-04-17 19:18:00,1.60788,1.60814,1.6078,1.60814,24200000.0
2008-04-17 19:19:00,1.60814,1.60814,1.60763,1.60803,45000000.0
2008-04-17 19:20:00,1.60817,1.60848,1.60811,1.60838,32000000.0
2008-04-17 19:21:00,1.60786,1.60798,1.60766,1.6077,30800000.0
2008-04-17 19:22:00,1.60763,1.60785,1.60748,1.60783,37600000.0
2008-04-17 19:23:00,1.60758,1.60782,1.60726,1.60782,57100001.0
2008-04-17 19:24:00,1.60755,1.60765,1.60703,1.60715,49200000.0
2008-04-17 19:25:00,1.60701,1.60701,1.60668,1.60698,32000000.0
2008-04-17 19:26:00,1.60695,1.60754,1.60695,1.60734,45000000.0
2008-04-17 19:27:00,1.6072,1.60736,1.60698,1.60704,32000000.0
2008-04-17 19:28:00,1.60693,1.60693,1.60661,1.60685,49600001.0
2008-04-17 19:29:00,1.60657,1.60675,1.60624,1.60675,48400000.0
2008-04-17 19:30:00,1.60663,1.60663,1.6055,1.60551,50800000.0
2008-04-17 19:31:00,1.60549,1.60591,1.60539,1.60591,59000000.0
2008-04-17 19:32:00,1.60563,1.60577,1.60555,1.60558,60000001.0
2008-04-17 19:33:00,1.60557,1.60571,1.60539,1.60557,37200000.0
2008-04-17 19:34:00,1.60535,1.60558,1.60535,1.60545,37400000.0
2008-04-17 19:35:00,1.60544,1.60564,1.60511,1.60564,40900000.0
2008-04-17 19:36:00,1.60563,1.60592,1.60563,1.60588,29600000.0
2008-04-17 19:37:00,1.6059,1.60598,1.60563,1.60563,32400000.0
2008-04-17 19:38:00,1.60563,1.60613,1.60563,1.60594,35200000.0
2008-04-17 19:39:00,1.60609,1.60637,1.60588,1.60637,35000000.0
2008-04-17 19:40:00,1.60636,1.60659,1.60624,1.60659,52500000.0
2008-04-17 19:41:00,1.60676,1.60735,1.60676,1.6072,88100000.0
2008-04-17 19:42:00,1.60756,1.60785,1.60746,1.60785,51700000.0
2008-04-17 19:43:00,1.60765,1.60785,1.60714,1.60779,43200000.0
2008-04-17 19:44:00,1.60761,1.60762,1.60734,1.60745,43000000.0
2008-04-17 19:45:00,1.60731,1.60731,1.60705,1.60715,48200000.0
2008-04-17 19:46:00,1.60691,1.60702,1.60655,1.60655,33600000.0
2008-04-17 19:47:00,1.60711,1.60714,1.60655,1.60681,29600000.0
2008-04-17 19:48:00,1.60674,1.60674,1.60632,1.60636,26500000.0
2008-04-17 19:49:00,1.60648,1.60648,1.60601,1.60641,47900000.0
2008-04-17 19:50:00,1.60658,1.60658,1.60616,1.60632,47400001.0
2008-04-17 19:51:00,1.606,1.60613,1.6059,1.60613,47200000.0
2008-04-17 19:52:00,1.6061,1.6061,1.60556,1.60556,24400000.0
2008-04-17 19:53:00,1.60556,1.606,1.60552,1.606,43600000.0
2008-04-17 19:54:00,1.60608,1.60619,1.60585,1.60607,30400000.0
2008-04-17 19:55:00,1.60595,1.6061,1.60577,1.60577,30900000.0
2008-04-17 19:56:00,1.6057,1.60571,1.60526,1.60536,91499998.0
2008-04-17 19:57:00,1.6055,1.60557,1.60535,1.60551,48900000.0
2008-04-17 19:58:00,1.60549,1.60553,1.60533,1.60533,22200000.0
2008-04-17 19:59:00,1.60558,1.60578,1.60558,1.60562,35200000.0
2008-04-17 20:00:00,1.60574,1.60593,1.6055,1.6055,30800000.0
2008-04-17 20:01:00,1.60584,1.60595,1.6057,1.60571,33000000.0
2008-04-17 20:02:00,1.60578,1.60578,1.60549,1.6057,23200000.0
2008-04-17 20:03:00,1.60576,1.60576,1.60544,1.60568,27600000.0
2008-04-17 20:04:00,1.60569,1.60592,1.60525,1.60592,81600000.0
2008-04-17 20:05:00,1.60583,1.60607,1.60583,1.60588,32000000.0
2008-04-17 20:06:00,1.60599,1.6063,1.60596,1.60614,34000000.0
2008-04-17 20:07:00,1.60597,1.60608,1.6058,1.60602,30200000.0
2008-04-17 20:08:00,1.60612,1.60612,1.60564,1.60599,28200000.0
2008-04-17 20:09:00,1.60614,1.60624,1.60614,1.60623,18800000.0
2008-04-17 20:10:00,1.60618,1.60725,1.60618,1.60725,52300000.0
2008-04-17 20:11:00,1.60735,1.60735,1.60669,1.60676,29400000.0
2008-04-17 20:12:00,1.60687,1.60703,1.60651,1.60703,53000000.0
2008-04-17 20:13:00,1.60688,1.60688,1.60651,1.60677,33600000.0
2008-04-17 20:14:00,1.60666,1.60688,1.60615,1.60688,31000000.0
2008-04-17 20:15:00,1.60668,1.60668,1.6064,1.6066,30200000.0
2008-04-17 20:16:00,1.60661,1.60661,1.6061,1.60618,38200000.0
2008-04-17 20:17:00,1.60618,1.6062,1.60569,1.60603,35000000.0
2008-04-17 20:18:00,1.60615,1.60628,1.60607,1.60616,38100000.0
2008-04-17 20:19:00,1.60626,1.60626,1.60583,1.60583,42800000.0
2008-04-17 20:20:00,1.60595,1.6061,1.60582,1.60582,26600000.0
2008-04-17 20:21:00,1.60598,1.60607,1.60598,1.60599,39600000.0
2008-04-17 20:22:00,1.60595,1.60595,1.60558,1.60573,43000000.0
2008-04-17 20:23:00,1.60575,1.6058,1.60547,1.6057,32400000.0
2008-04-17 20:24:00,1.60588,1.60588,1.60555,1.60555,42400000.0
2008-04-17 20:25:00,1.60578,1.60578,1.60522,1.60522,54300000.0
2008-04-17 20:26:00,1.6052,1.60549,1.60509,1.60514,48800000.0
2008-04-17 20:27:00,1.60535,1.60543,1.60489,1.60522,75800001.0
2008-04-17 20:28:00,1.60566,1.60599,1.60566,1.60579,43100000.0
2008-04-17 20:29:00,1.60594,1.60594,1.60547,1.6059,30200000.0
2008-04-17 20:30:00,1.60597,1.60601,1.60575,1.60592,43100000.0
2008-04-17 20:31:00,1.60578,1.60584,1.60519,1.60548,35200000.0
2008-04-17 20:32:00,1.60549,1.60586,1.60534,1.60561,25400000.0
2008-04-17 20:33:00,1.60561,1.60564,1.60544,1.60549,34000000.0
2008-04-17 20:34:00,1.6055,1.60575,1.6055,1.60572,41000000.0
2008-04-17 20:35:00,1.6056,1.60579,1.60551,1.60564,37200000.0
2008-04-17 20:36:00,1.60579,1.60613,1.60574,1.60595,67800002.0
2008-04-17 20:37:00,1.60594,1.60595,1.60568,1.60575,71500000.0
2008-04-17 20:38:00,1.6058,1.60591,1.60561,1.60591,33500000.0
2008-04-17 20:39:00,1.60577,1.60603,1.60557,1.60568,46800000.0
2008-04-17 20:40:00,1.60592,1.60595,1.60574,1.60581,37200000.0
2008-04-17 20:41:00,1.60591,1.60608,1.6058,1.60608,38600000.0
2008-04-17 20:42:00,1.60595,1.60595,1.60556,1.60566,32800000.0
2008-04-17 20:43:00,1.60557,1.60557,1.60503,1.60503,21400000.0
2008-04-17 20:44:00,1.60533,1.60543,1.60506,1.60534,34400000.0
2008-04-17 20:45:00,1.60514,1.60529,1.60504,1.60518,56600000.0
2008-04-17 20:46:00,1.60518,1.60533,1.60506,1.60533,65400001.0
2008-04-17 20:47:00,1.60505,1.60506,1.60458,1.60505,37200000.0
2008-04-17 20:48:00,1.60481,1.60485,1.60461,1.60461,42600000.0
2008-04-17 20:49:00,1.60476,1.6049,1.60458,1.60458,29800001.0
2008-04-17 20:50:00,1.60474,1.60544,1.60474,1.60544,37500000.0
2008-04-17 20:51:00,1.60547,1.6057,1.60541,1.60548,23000000.0
2008-04-17 20:52:00,1.60554,1.6062,1.60554,1.60616,26000000.0
2008-04-17 20:53:00,1.60614,1.60614,1.60582,1.60582,30400000.0
2008-04-17 20:54:00,1.60577,1.60615,1.60577,1.6059,45700000.0
2008-04-17 20:55:00,1.60585,1.60632,1.60579,1.60626,20600000.0
2008-04-17 20:56:00,1.60601,1.60679,1.60593,1.60679,36400000.0
2008-04-17 20:57:00,1.6068,1.60728,1.60672,1.60721,52800000.0
2008-04-17 20:58:00,1.60736,1.6074,1.60705,1.60719,60300000.0
2008-04-17 20:59:00,1.6071,1.6078,1.6071,1.6078,54000000.0
2008-04-17 21:00:00,1.60791,1.60825,1.60791,1.60811,34000000.0
2008-04-17 21:01:00,1.60844,1.6086,1.60802,1.60802,23400000.0
2008-04-17 21:02:00,1.60831,1.60849,1.60802,1.60835,43200000.0
2008-04-17 21:03:00,1.60827,1.60858,1.60815,1.60828,71399999.0
2008-04-17 21:04:00,1.60871,1.60941,1.60856,1.60941,44900000.0
2008-04-17 21:05:00,1.6093,1.60955,1.60909,1.60919,39400000.0
2008-04-17 21:06:00,1.60915,1.60915,1.60849,1.60875,21800000.0
2008-04-17 21:07:00,1.60874,1.60874,1.6082,1.6084,30200000.0
2008-04-17 21:08:00,1.6084,1.60856,1.60813,1.60856,25400000.0
2008-04-17 21:09:00,1.60897,1.60963,1.60897,1.60945,28000000.0
2008-04-17 21:10:00,1.60957,1.60957,1.60903,1.60903,54000001.0
2008-04-17 21:11:00,1.60898,1.609,1.60855,1.60855,29200000.0
2008-04-17 21:12:00,1.60849,1.60888,1.60842,1.60867,40300000.0
2008-04-17 21:13:00,1.60845,1.60871,1.6084,1.60849,59100000.0
2008-04-17 21:14:00,1.60834,1.60873,1.60834,1.60857,51600000.0
2008-04-17 21:15:00,1.60866,1.60893,1.60853,1.60878,49400000.0
2008-04-17 21:16:00,1.60946,1.60946,1.60867,1.60876,42400000.0
2008-04-17 21:17:00,1.60878,1.60878,1.60821,1.60821,49800000.0
2008-04-17 21:18:00,1.60884,1.60891,1.60837,1.60871,24400000.0
2008-04-17 21:19:00,1.60869,1.60887,1.60865,1.60865,21200000.0
2008-04-17 21:20:00,1.60867,1.60875,1.60839,1.60839,57700000.0
2008-04-17 21:21:00,1.60845,1.60871,1.60845,1.60852,71599999.0
2008-04-17 21:22:00,1.60813,1.6086,1.60813,1.60849,54500000.0
2008-04-17 21:23:00,1.60847,1.60847,1.608,1.608,59800001.0
2008-04-17 21:24:00,1.60828,1.60846,1.60812,1.60818,32500000.0
2008-04-17 21:25:00,1.60825,1.60838,1.60803,1.6083,66100001.0
2008-04-17 21:26:00,1.60841,1.60856,1.60826,1.60826,46800001.0
2008-04-17 21:27:00,1.60838,1.60859,1.60829,1.60848,26400000.0
2008-04-17 21:28:00,1.60841,1.60858,1.60841,1.60858,23400000.0
2008-04-17 21:29:00,1.60873,1.60929,1.60861,1.60929,39400000.0
2008-04-17 21:30:00,1.60931,1.60946,1.6093,1.60941,34700000.0
2008-04-17 21:31:00,1.60936,1.60939,1.60915,1.60937,31600000.0
2008-04-17 21:32:00,1.60931,1.60931,1.60909,1.60912,32200000.0
2008-04-17 21:33:00,1.60917,1.60924,1.60883,1.60892,33800000.0
2008-04-17 21:34:00,1.6087,1.60892,1.6086,1.60892,37800000.0
2008-04-17 21:35:00,1.60893,1.6091,1.60865,1.6091,30200000.0
2008-04-17 21:36:00,1.60911,1.60911,1.60825,1.60833,32800000.0
2008-04-17 21:37:00,1.60831,1.60844,1.60819,1.60842,39400000.0
2008-04-17 21:38:00,1.60844,1.60845,1.60827,1.60827,31500000.0
2008-04-17 21:39:00,1.60818,1.60845,1.60818,1.60834,49100000.0
2008-04-17 21:40:00,1.6081,1.60826,1.6081,1.60822,33200000.0
2008-04-17 21:41:00,1.60818,1.60838,1.6081,1.60811,35600000.0
2008-04-17 21:42:00,1.60811,1.60822,1.6079,1.6079,37700000.0
2008-04-17 21:43:00,1.60814,1.60825,1.60799,1.60825,25200000.0
2008-04-17 21:44:00,1.60815,1.60824,1.608,1.608,26800000.0
2008-04-17 21:45:00,1.60811,1.60817,1.60779,1.6081,36100000.0
2008-04-17 21:46:00,1.60803,1.6082,1.60786,1.60797,30000000.0
2008-04-17 21:47:00,1.60793,1.60814,1.60792,1.60792,26600000.0
2008-04-17 21:48:00,1.60767,1.60798,1.60742,1.60742,59900000.0
2008-04-17 21:49:00,1.60736,1.60742,1.60725,1.60742,30700000.0
2008-04-17 21:50:00,1.60723,1.6074,1.60715,1.60739,37300000.0
2008-04-17 21:51:00,1.60748,1.60763,1.60737,1.60763,45500000.0
2008-04-17 21:52:00,1.60736,1.60765,1.60733,1.60753,35000000.0
2008-04-17 21:53:00,1.60752,1.60752,1.60731,1.60731,38200000.0
2008-04-17 21:54:00,1.60718,1.6074,1.60702,1.60713,49400000.0
2008-04-17 21:55:00,1.60711,1.60728,1.60707,1.60728,41900000.0
2008-04-17 21:56:00,1.6073,1.60737,1.60693,1.60717,52100001.0
2008-04-17 21:57:00,1.60725,1.60725,1.60678,1.60702,38700000.0
2008-04-17 21:58:00,1.60725,1.60725,1.60702,1.60702,36200000.0
2008-04-17 21:59:00,1.60706,1.60726,1.60687,1.60707,43200000.0
2008-04-17 22:00:00,1.60719,1.60734,1.60701,1.60701,70600000.0
2008-04-17 22:01:00,1.60678,1.60692,1.60661,1.60678,40000000.0
2008-04-17 22:02:00,1.60672,1.60706,1.60672,1.60677,30200000.0
2008-04-17 22:03:00,1.60675,1.60689,1.6065,1.6065,29200000.0
2008-04-17 22:04:00,1.6062,1.60624,1.60574,1.60591,35000001.0
2008-04-17 22:05:00,1.60598,1.60614,1.60588,1.60604,39300000.0
2008-04-17 22:06:00,1.60625,1.60625,1.60589,1.60589,65200000.0
2008-04-17 22:07:00,1.606,1.60601,1.6057,1.60579,49500000.0
2008-04-17 22:08:00,1.60557,1.60595,1.60557,1.60567,36600000.0
2008-04-17 22:09:00,1.60569,1.60596,1.60552,1.60579,25800000.0
2008-04-17 22:10:00,1.60571,1.60595,1.60552,1.60574,58600000.0
2008-04-17 22:11:00,1.60562,1.60565,1.60533,1.60542,25600000.0
2008-04-17 22:12:00,1.60592,1.6061,1.60587,1.60602,45300000.0
2008-04-17 22:13:00,1.60601,1.60628,1.60601,1.60628,20800000.0
2008-04-17 22:14:00,1.60618,1.60648,1.60607,1.60607,34800000.0
2008-04-17 22:15:00,1.60631,1.60638,1.60614,1.60623,39800000.0
2008-04-17 22:16:00,1.60623,1.60634,1.60591,1.60591,62700000.0
2008-04-17 22:17:00,1.60614,1.60625,1.60592,1.6062,28000000.0
2008-04-17 22:18:00,1.6062,1.6062,1.60541,1.60582,65000000.0
2008-04-17 22:19:00,1.6057,1.60605,1.6057,1.60589,50000000.0
2008-04-17 22:20:00,1.60571,1.60571,1.60537,1.60537,28400000.0
2008-04-17 22:21:00,1.60528,1.60558,1.60521,1.60558,47400000.0
2008-04-17 22:22:00,1.60563,1.60568,1.60543,1.60558,79500002.0
2008-04-17 22:23:00,1.60563,1.60592,1.60563,1.60575,25800000.0
2008-04-17 22:24:00,1.60594,1.60598,1.60569,1.60593,30600000.0
2008-04-17 22:25:00,1.60595,1.60606,1.60591,1.60595,24400000.0
2008-04-17 22:26:00,1.60576,1.60611,1.60576,1.60611,30800000.0
2008-04-17 22:27:00,1.60522,1.60572,1.60522,1.60557,42000000.0
2008-04-17 22:28:00,1.60544,1.60566,1.60538,1.60555,48400000.0
2008-04-17 22:29:00,1.60562,1.60574,1.60545,1.60556,18400000.0
2008-04-17 22:30:00,1.60545,1.60574,1.60545,1.60563,40200000.0
2008-04-17 22:31:00,1.60509,1.6057,1.60509,1.60561,40100000.0
2008-04-17 22:32:00,1.60536,1.60549,1.60514,1.60521,37800000.0
2008-04-17 22:33:00,1.60507,1.60524,1.60505,1.60517,43600000.0
2008-04-17 22:34:00,1.60514,1.60524,1.60489,1.60504,39000000.0
2008-04-17 22:35:00,1.60522,1.60533,1.60504,1.60504,33600000.0
2008-04-17 22:36:00,1.6051,1.6055,1.60484,1.60485,37800000.0
2008-04-17 22:37:00,1.60525,1.60531,1.60498,1.60498,57600000.0
2008-04-17 22:38:00,1.60487,1.60523,1.60479,1.60523,33800000.0
2008-04-17 22:39:00,1.60524,1.60525,1.60494,1.60516,19800000.0
2008-04-17 22:40:00,1.60535,1.60558,1.60505,1.60505,43200000.0
2008-04-17 22:41:00,1.60523,1.60544,1.60523,1.60531,35200000.0
2008-04-17 22:42:00,1.60509,1.60529,1.6049,1.6049,27000000.0
2008-04-17 22:43:00,1.60501,1.60501,1.60481,1.60484,34800000.0
2008-04-17 22:44:00,1.60446,1.60459,1.6041,1.60427,33700000.0
2008-04-17 22:45:00,1.60435,1.60453,1.60435,1.60449,33800000.0
2008-04-17 22:46:00,1.60444,1.60461,1.60421,1.60421,45300001.0
2008-04-17 22:47:00,1.60426,1.60432,1.60412,1.60421,35600000.0
2008-04-17 22:48:00,1.60412,1.6051,1.60412,1.6051,51700000.0
2008-04-17 22:49:00,1.60529,1.60552,1.60464,1.60506,27200000.0
2008-04-17 22:50:00,1.60497,1.60518,1.60492,1.60518,46000000.0
2008-04-17 22:51:00,1.60535,1.60555,1.60534,1.60544,33800000.0
2008-04-17 22:52:00,1.60566,1.60574,1.60548,1.60574,34000000.0
2008-04-17 22:53:00,1.6058,1.60594,1.60559,1.60594,46200001.0
2008-04-17 22:54:00,1.60598,1.60603,1.60586,1.60595,29300000.0
2008-04-17 22:55:00,1.60634,1.60651,1.60626,1.60633,27600000.0
2008-04-17 22:56:00,1.60699,1.60745,1.60699,1.60724,38600000.0
2008-04-17 22:57:00,1.60714,1.60717,1.60662,1.60662,42200000.0
2008-04-17 22:58:00,1.60688,1.60698,1.60665,1.60679,26800000.0
2008-04-17 22:59:00,1.60695,1.60698,1.60666,1.60674,52700000.0
2008-04-17 23:00:00,1.60666,1.60679,1.60646,1.60646,34000000.0
2008-04-17 23:01:00,1.60644,1.60663,1.60612,1.60615,42400000.0
2008-04-17 23:02:00,1.60607,1.60638,1.60607,1.60638,38800000.0
2008-04-17 23:03:00,1.60662,1.60669,1.60644,1.60661,38000000.0
2008-04-17 23:04:00,1.6065,1.60684,1.60643,1.60684,15600000.0
2008-04-17 23:05:00,1.60693,1.60736,1.60693,1.60736,45900000.0
2008-04-17 23:06:00,1.60719,1.60735,1.60715,1.60724,40100000.0
2008-04-17 23:07:00,1.60719,1.60753,1.60706,1.60753,26700000.0
2008-04-17 23:08:00,1.60772,1.60792,1.60763,1.60784,44600000.0
2008-04-17 23:09:00,1.60815,1.6082,1.60775,1.60775,26500000.0
2008-04-17 23:10:00,1.60772,1.60785,1.60746,1.60758,19200000.0
2008-04-17 23:11:00,1.60771,1.60771,1.60751,1.60751,52800000.0
2008-04-17 23:12:00,1.60757,1.60766,1.60748,1.60748,28200000.0
2008-04-17 23:13:00,1.6068,1.60726,1.60672,1.60672,40200000.0
2008-04-17 23:14:00,1.60682,1.60682,1.60657,1.60675,42600001.0
2008-04-17 23:15:00,1.60675,1.60675,1.60611,1.60659,51600000.0
2008-04-17 23:16:00,1.60622,1.6063,1.60603,1.60618,31100000.0
2008-04-17 23:17:00,1.60618,1.60626,1.60606,1.60615,32300000.0
2008-04-17 23:18:00,1.60623,1.60623,1.60546,1.60573,37800000.0
2008-04-17 23:19:00,1.60566,1.60582,1.60566,1.6058,24300000.0
2008-04-17 23:20:00,1.60586,1.60586,1.60521,1.60548,44600000.0
2008-04-17 23:21:00,1.60572,1.60572,1.60526,1.60526,46200000.0
2008-04-17 23:22:00,1.60527,1.60542,1.60501,1.6053,33800000.0
2008-04-17 23:23:00,1.60515,1.60527,1.60493,1.60493,60600001.0
2008-04-17 23:24:00,1.60465,1.60476,1.60447,1.60447,36200000.0
2008-04-17 23:25:00,1.60462,1.60472,1.60449,1.60457,49400000.0
2008-04-17 23:26:00,1.6047,1.60559,1.6047,1.60559,28400000.0
2008-04-17 23:27:00,1.6046,1.60498,1.6046,1.60498,25400000.0
2008-04-17 23:28:00,1.60502,1.60524,1.60491,1.60491,39300000.0
2008-04-17 23:29:00,1.60536,1.60568,1.60509,1.60539,44500000.0
2008-04-17 23:30:00,1.60556,1.60556,1.60522,1.60536,56400000.0
2008-04-17 23:31:00,1.60544,1.60549,1.605,1.60549,27800000.0
2008-04-17 23:32:00,1.60527,1.6054,1.60504,1.60523,57600000.0
2008-04-17 23:33:00,1.60509,1.60529,1.60464,1.60484,32800000.0
2008-04-17 23:34:00,1.60479,1.60494,1.60454,1.60489,49100000.0
2008-04-17 23:35:00,1.60482,1.60505,1.60482,1.60494,25600000.0
2008-04-17 23:36:00,1.60495,1.60521,1.60495,1.60509,28200000.0
2008-04-17 23:37:00,1.60514,1.6052,1.60498,1.60517,44400001.0
2008-04-17 23:38:00,1.60542,1.60582,1.60542,1.60582,43000000.0
2008-04-17 23:39:00,1.60573,1.60582,1.60567,1.60582,35200000.0
2008-04-17 23:40:00,1.60614,1.60614,1.60591,1.60591,26000000.0
2008-04-17 23:41:00,1.60576,1.60583,1.60535,1.60535,42000000.0
2008-04-17 23:42:00,1.60586,1.60586,1.60563,1.60576,33500000.0
2008-04-17 23:43:00,1.60565,1.60565,1.60457,1.60492,40000000.0
2008-04-17 23:44:00,1.60491,1.60508,1.60488,1.60504,54100000.0
2008-04-17 23:45:00,1.60498,1.60523,1.6048,1.60502,50600000.0
2008-04-17 23:46:00,1.60535,1.60547,1.60492,1.60524,38700000.0
2008-04-17 23:47:00,1.60515,1.60515,1.60497,1.60506,20000000.0
2008-04-17 23:48:00,1.60496,1.60496,1.60468,1.60484,45600000.0
2008-04-17 23:49:00,1.60488,1.60488,1.60439,1.60458,42400000.0
2008-04-17 23:50:00,1.60457,1.60457,1.60423,1.6044,71300000.0
2008-04-17 23:51:00,1.60461,1.60461,1.60435,1.60452,37000000.0
2008-04-17 23:52:00,1.60463,1.60466,1.6043,1.60453,30900000.0
2008-04-17 23:53:00,1.60473,1.60547,1.60445,1.60547,29600000.0
2008-04-17 23:54:00,1.60562,1.60562,1.60494,1.60494,34800000.0
2008-04-17 23:55:00,1.60529,1.60556,1.60529,1.60556,19500000.0
2008-04-17 23:56:00,1.6057,1.60578,1.60541,1.60562,33200000.0
2008-04-17 23:57:00,1.60563,1.60576,1.60561,1.60572,36400000.0
2008-04-17 23:58:00,1.60562,1.60577,1.60526,1.60577,28800000.0
2008-04-17 23:59:00,1.6059,1.60597,1.60576,1.60583,66000000.0
2008-04-18 00:00:00,1.6059,1.60608,1.60581,1.60596,61200000.0
2008-04-18 00:01:00,1.60582,1.60605,1.60582,1.60604,42400000.0
2008-04-18 00:02:00,1.60614,1.60619,1.60571,1.60612,55000000.0
2008-04-18 00:03:00,1.60609,1.60618,1.60595,1.60597,49800000.0
2008-04-18 00:04:00,1.60583,1.60609,1.60583,1.60609,25200000.0
2008-04-18 00:05:00,1.6062,1.60625,1.606,1.60615,37600000.0
2008-04-18 00:06:00,1.6061,1.60669,1.6061,1.60663,38700000.0
2008-04-18 00:07:00,1.60662,1.6067,1.60644,1.60652,26100000.0
2008-04-18 00:08:00,1.60656,1.60665,1.6064,1.60663,67000000.0
2008-04-18 00:09:00,1.60649,1.60671,1.60643,1.60653,46900000.0
2008-04-18 00:10:00,1.60662,1.60662,1.60641,1.60643,36600000.0
2008-04-18 00:11:00,1.6065,1.6066,1.60639,1.60644,37800000.0
2008-04-18 00:12:00,1.60682,1.60682,1.60644,1.60646,36200001.0
2008-04-18 00:13:00,1.60663,1.60666,1.60628,1.60663,36400000.0
2008-04-18 00:14:00,1.60659,1.60673,1.60646,1.60671,45700000.0
2008-04-18 00:15:00,1.60644,1.60671,1.60644,1.60657,27800000.0
2008-04-18 00:16:00,1.60689,1.60743,1.60667,1.60743,42400000.0
2008-04-18 00:17:00,1.60766,1.60766,1.60746,1.60756,53600001.0
2008-04-18 00:18:00,1.60748,1.60748,1.60694,1.60694,31800000.0
2008-04-18 00:19:00,1.60711,1.60718,1.60703,1.60718,42200000.0
2008-04-18 00:20:00,1.6071,1.60748,1.60689,1.60726,47000000.0
2008-04-18 00:21:00,1.60712,1.60712,1.6069,1.60693,47900000.0
2008-04-18 00:22:00,1.60695,1.60703,1.60683,1.60683,43500000.0
2008-04-18 00:23:00,1.60679,1.60679,1.60607,1.60607,46100000.0
2008-04-18 00:24:00,1.60617,1.60631,1.60606,1.60631,53700000.0
2008-04-18 00:25:00,1.60621,1.60632,1.60597,1.60608,43600000.0
2008-04-18 00:26:00,1.60606,1.60611,1.60591,1.60606,29800000.0
2008-04-18 00:27:00,1.60607,1.60607,1.60582,1.60591,37400000.0
2008-04-18 00:28:00,1.60605,1.60616,1.60588,1.60599,37000000.0
2008-04-18 00:29:00,1.60587,1.606,1.60576,1.60581,36200000.0
2008-04-18 00:30:00,1.60561,1.60605,1.60561,1.60589,39000000.0
2008-04-18 00:31:00,1.6057,1.60587,1.6057,1.6058,47100000.0
2008-04-18 00:32:00,1.60561,1.60584,1.60556,1.60561,55200000.0
2008-04-18 00:33:00,1.60586,1.60586,1.60556,1.60576,28000000.0
2008-04-18 00:34:00,1.60581,1.60581,1.60553,1.60566,25600000.0
2008-04-18 00:35:00,1.60582,1.60582,1.60558,1.60575,47400001.0
2008-04-18 00:36:00,1.60592,1.60626,1.60592,1.606,22600000.0
2008-04-18 00:37:00,1.6061,1.60612,1.60598,1.60608,94700000.0
2008-04-18 00:38:00,1.60609,1.60626,1.60601,1.60607,35000000.0
2008-04-18 00:39:00,1.60608,1.6063,1.606,1.60623,36000000.0
2008-04-18 00:40:00,1.60613,1.60623,1.60603,1.60608,29400000.0
2008-04-18 00:41:00,1.60623,1.60623,1.60588,1.60588,28400000.0
2008-04-18 00:42:00,1.60611,1.60634,1.60611,1.60634,42200000.0
2008-04-18 00:43:00,1.6062,1.60654,1.60591,1.60654,39200000.0
2008-04-18 00:44:00,1.60665,1.60675,1.60656,1.60673,44200001.0
2008-04-18 00:45:00,1.60672,1.60672,1.60641,1.60647,45600000.0
2008-04-18 00:46:00,1.60655,1.60661,1.60642,1.60657,30400000.0
2008-04-18 00:47:00,1.60647,1.60656,1.6064,1.60652,51900001.0
2008-04-18 00:48:00,1.60627,1.60665,1.60627,1.60647,31600000.0
2008-04-18 00:49:00,1.60651,1.60659,1.60618,1.60659,40800000.0
2008-04-18 00:50:00,1.6064,1.60649,1.60588,1.60624,38800000.0
2008-04-18 00:51:00,1.606,1.60613,1.6059,1.60605,49700000.0
2008-04-18 00:52:00,1.60585,1.60608,1.60582,1.60608,26800000.0
2008-04-18 00:53:00,1.60602,1.60615,1.60587,1.60615,39500000.0
2008-04-18 00:54:00,1.6058,1.60618,1.6058,1.60618,33600000.0
2008-04-18 00:55:00,1.60566,1.60615,1.60566,1.60599,37500000.0
2008-04-18 00:56:00,1.60608,1.60613,1.60593,1.6061,31000000.0
2008-04-18 00:57:00,1.60607,1.60607,1.60579,1.60579,26600000.0
2008-04-18 00:58:00,1.60605,1.60612,1.60586,1.60593,35100000.0
2008-04-18 00:59:00,1.60605,1.60615,1.60594,1.60615,53500000.0
2008-04-18 01:00:00,1.60619,1.60638,1.60615,1.60624,33000000.0
2008-04-18 01:01:00,1.60638,1.60689,1.60638,1.60675,25200000.0
2008-04-18 01:02:00,1.60652,1.60652,1.60577,1.60577,34600000.0
2008-04-18 01:03:00,1.60618,1.60625,1.60595,1.60623,21400000.0
2008-04-18 01:04:00,1.60612,1.60624,1.60609,1.60612,60800001.0
2008-04-18 01:05:00,1.60612,1.60623,1.606,1.606,57800000.0
2008-04-18 01:06:00,1.60631,1.60634,1.60609,1.60631,62300000.0
2008-04-18 01:07:00,1.60639,1.60643,1.60617,1.60627,30200000.0
2008-04-18 01:08:00,1.60651,1.60691,1.60651,1.60651,26100000.0
2008-04-18 01:09:00,1.60692,1.60692,1.60672,1.6069,34900000.0
2008-04-18 01:10:00,1.6064,1.60643,1.60604,1.60626,46100000.0
2008-04-18 01:11:00,1.60622,1.60647,1.60622,1.60647,23200000.0
2008-04-18 01:12:00,1.60641,1.60663,1.60618,1.60648,28200000.0
2008-04-18 01:13:00,1.60664,1.6067,1.60638,1.6067,47200000.0
2008-04-18 01:14:00,1.60651,1.60666,1.6064,1.6066,26400000.0
2008-04-18 01:15:00,1.60662,1.60667,1.60634,1.60662,25400000.0
2008-04-18 01:16:00,1.60666,1.60695,1.60666,1.60684,63000001.0
2008-04-18 01:17:00,1.60701,1.60703,1.60683,1.60703,30000000.0
2008-04-18 01:18:00,1.60703,1.60704,1.60668,1.60704,26400000.0
2008-04-18 01:19:00,1.6068,1.60693,1.60673,1.60681,31400000.0
2008-04-18 01:20:00,1.60688,1.60693,1.60635,1.60688,30300000.0
2008-04-18 01:21:00,1.60678,1.60723,1.60678,1.60689,35200000.0
2008-04-18 01:22:00,1.6067,1.6067,1.60629,1.60652,28200000.0
2008-04-18 01:23:00,1.60649,1.60677,1.60643,1.60643,48800001.0
2008-04-18 01:24:00,1.60684,1.60696,1.60672,1.60686,18400000.0
2008-04-18 01:25:00,1.607,1.6073,1.60665,1.60705,36000000.0
2008-04-18 01:26:00,1.60691,1.6074,1.60687,1.6074,23000000.0
2008-04-18 01:27:00,1.60733,1.60733,1.60677,1.60694,31600000.0
2008-04-18 01:28:00,1.60661,1.60694,1.60641,1.60641,40200000.0
2008-04-18 01:29:00,1.60695,1.60705,1.60649,1.60649,23800000.0
2008-04-18 01:30:00,1.60644,1.60644,1.60596,1.60631,48300000.0
2008-04-18 01:31:00,1.60624,1.60641,1.60618,1.60633,19400000.0
2008-04-18 01:32:00,1.60626,1.60646,1.60616,1.60631,37000000.0
2008-04-18 01:33:00,1.60634,1.60652,1.60626,1.60652,29800000.0
2008-04-18 01:34:00,1.60652,1.6066,1.60617,1.60659,47000001.0
2008-04-18 01:35:00,1.60661,1.60685,1.6064,1.6064,52700000.0
2008-04-18 01:36:00,1.60666,1.60697,1.60666,1.60693,37800000.0
2008-04-18 01:37:00,1.60687,1.607,1.6066,1.60695,35400000.0
2008-04-18 01:38:00,1.60712,1.60712,1.60687,1.60687,27400000.0
2008-04-18 01:39:00,1.60707,1.60707,1.60678,1.60695,22100000.0
2008-04-18 01:40:00,1.60689,1.60696,1.60684,1.60693,38000000.0
2008-04-18 01:41:00,1.60673,1.60693,1.60662,1.60685,37400000.0
2008-04-18 01:42:00,1.607,1.60713,1.60684,1.60701,32200000.0
2008-04-18 01:43:00,1.60693,1.60708,1.60678,1.60701,35200000.0
2008-04-18 01:44:00,1.607,1.60706,1.60671,1.60698,29200000.0
2008-04-18 01:45:00,1.60696,1.60707,1.60685,1.60694,53600000.0
2008-04-18 01:46:00,1.60699,1.60721,1.60692,1.60704,32800000.0
2008-04-18 01:47:00,1.60704,1.6071,1.60683,1.60683,33000000.0
2008-04-18 01:48:00,1.60698,1.60717,1.60668,1.60668,43800000.0
2008-04-18 01:49:00,1.60693,1.60706,1.60643,1.60688,44600000.0
2008-04-18 01:50:00,1.6069,1.60728,1.60664,1.60714,24500000.0
2008-04-18 01:51:00,1.60708,1.60708,1.60683,1.60686,18000000.0
2008-04-18 01:52:00,1.60708,1.60721,1.60696,1.60696,33700000.0
2008-04-18 01:53:00,1.60711,1.60719,1.607,1.60704,64200000.0
2008-04-18 01:54:00,1.60697,1.607,1.60659,1.60659,34800000.0
2008-04-18 01:55:00,1.6065,1.60659,1.60633,1.60633,32400000.0
2008-04-18 01:56:00,1.60647,1.6067,1.6064,1.60662,45000000.0
2008-04-18 01:57:00,1.60654,1.60667,1.60647,1.60657,37400000.0
2008-04-18 01:58:00,1.60647,1.60691,1.60625,1.60662,29400000.0
2008-04-18 01:59:00,1.60699,1.60707,1.60694,1.60699,57400001.0
2008-04-18 02:00:00,1.60645,1.60654,1.60623,1.60631,87100000.0
2008-04-18 02:01:00,1.60611,1.60611,1.60569,1.60582,78800000.0
2008-04-18 02:02:00,1.60568,1.60626,1.60568,1.60611,116200002.0
2008-04-18 02:03:00,1.60608,1.60623,1.60574,1.60602,82400000.0
2008-04-18 02:04:00,1.60574,1.60597,1.60574,1.6058,78900000.0
2008-04-18 02:05:00,1.60584,1.60602,1.60579,1.60587,64800001.0
2008-04-18 02:06:00,1.60597,1.60624,1.60558,1.60597,73800000.0
2008-04-18 02:07:00,1.60579,1.60579,1.60513,1.60516,201700000.0
2008-04-18 02:08:00,1.60501,1.60501,1.60419,1.60419,44600000.0
2008-04-18 02:09:00,1.60422,1.60452,1.60401,1.60452,196000000.0
2008-04-18 02:10:00,1.60403,1.60415,1.60357,1.60397,148600001.0
2008-04-18 02:11:00,1.6039,1.604,1.60386,1.60394,54400000.0
2008-04-18 02:12:00,1.60405,1.60409,1.604,1.60406,75600001.0
2008-04-18 02:13:00,1.60405,1.6043,1.60405,1.6043,35200000.0
2008-04-18 02:14:00,1.60419,1.60421,1.60382,1.60397,148700001.0
2008-04-18 02:15:00,1.60402,1.60415,1.60389,1.60404,234800000.0
2008-04-18 02:16:00,1.60396,1.60428,1.60349,1.60349,200700000.0
2008-04-18 02:17:00,1.60358,1.60407,1.60336,1.6036,217200000.0
2008-04-18 02:18:00,1.60383,1.60409,1.60342,1.60397,29000000.0
2008-04-18 02:19:00,1.60413,1.60436,1.60386,1.60411,64400001.0
2008-04-18 02:20:00,1.604,1.604,1.60353,1.60354,38500000.0
2008-04-18 02:21:00,1.60367,1.60394,1.60354,1.60394,59300000.0
2008-04-18 02:22:00,1.60314,1.60314,1.602,1.60244,33000000.0
2008-04-18 02:23:00,1.60233,1.60257,1.60229,1.60229,41700000.0
2008-04-18 02:24:00,1.60246,1.60271,1.60245,1.60253,18400000.0
2008-04-18 02:25:00,1.60231,1.60235,1.60196,1.60197,75800000.0
2008-04-18 02:26:00,1.60183,1.60218,1.60179,1.60218,83200000.0
2008-04-18 02:27:00,1.60221,1.60239,1.60217,1.60231,52400000.0
2008-04-18 02:28:00,1.60228,1.60232,1.60209,1.60211,36400000.0
2008-04-18 02:29:00,1.60232,1.60239,1.6021,1.60228,36000000.0
2008-04-18 02:30:00,1.60229,1.60235,1.60201,1.60214,26000000.0
2008-04-18 02:31:00,1.60208,1.60218,1.60197,1.60199,81100001.0
2008-04-18 02:32:00,1.60202,1.60214,1.60187,1.60212,133900000.0
2008-04-18 02:33:00,1.60192,1.60194,1.60177,1.60184,217700000.0
2008-04-18 02:34:00,1.60183,1.60233,1.60183,1.60208,93000000.0
2008-04-18 02:35:00,1.60207,1.60207,1.6013,1.60143,60800000.0
2008-04-18 02:36:00,1.60177,1.60209,1.60112,1.60179,153400001.0
2008-04-18 02:37:00,1.60161,1.60181,1.60159,1.60163,75000000.0
2008-04-18 02:38:00,1.6015,1.60162,1.6015,1.60161,53200001.0
2008-04-18 02:39:00,1.60167,1.60167,1.60146,1.6016,26600000.0
2008-04-18 02:40:00,1.60184,1.60206,1.60184,1.602,51800000.0
2008-04-18 02:41:00,1.6018,1.60198,1.6018,1.60184,32800000.0
2008-04-18 02:42:00,1.60202,1.60202,1.6018,1.6018,35000000.0
2008-04-18 02:43:00,1.60175,1.60191,1.60169,1.60191,39000000.0
2008-04-18 02:44:00,1.60199,1.60199,1.6014,1.60144,95900000.0
2008-04-18 02:45:00,1.60134,1.60134,1.60103,1.60121,41800000.0
2008-04-18 02:46:00,1.6012,1.60141,1.60113,1.60126,179200001.0
2008-04-18 02:47:00,1.60143,1.60216,1.60143,1.60188,238000001.0
2008-04-18 02:48:00,1.60164,1.60164,1.60132,1.60147,103800000.0
2008-04-18 02:49:00,1.60121,1.60121,1.60074,1.60078,68800000.0
2008-04-18 02:50:00,1.60103,1.6013,1.60077,1.6013,101000000.0
2008-04-18 02:51:00,1.60093,1.60113,1.60087,1.60113,66200000.0
2008-04-18 02:52:00,1.60127,1.60139,1.60127,1.60139,62100000.0
2008-04-18 02:53:00,1.60156,1.60174,1.60128,1.60131,28200000.0
2008-04-18 02:54:00,1.60128,1.60173,1.60122,1.60165,51800000.0
2008-04-18 02:55:00,1.60154,1.60192,1.60121,1.60192,48300000.0
2008-04-18 02:56:00,1.60162,1.60196,1.60162,1.6019,48800000.0
2008-04-18 02:57:00,1.60163,1.6017,1.60163,1.6017,43000000.0
2008-04-18 02:58:00,1.60166,1.60174,1.60157,1.60157,64900000.0
2008-04-18 02:59:00,1.60147,1.60167,1.60147,1.60157,58800000.0
2008-04-18 03:00:00,1.60151,1.60162,1.6014,1.60159,121000001.0
2008-04-18 03:01:00,1.60159,1.60164,1.60146,1.60163,29800000.0
2008-04-18 03:02:00,1.60167,1.60181,1.60167,1.60176,39600000.0
2008-04-18 03:03:00,1.60178,1.60211,1.60171,1.60176,40800000.0
2008-04-18 03:04:00,1.60172,1.60247,1.60172,1.60238,42100000.0
2008-04-18 03:05:00,1.60195,1.60216,1.60169,1.60176,56200000.0
2008-04-18 03:06:00,1.60158,1.60158,1.60125,1.60142,60800000.0
2008-04-18 03:07:00,1.60135,1.60192,1.60121,1.60192,99200001.0
2008-04-18 03:08:00,1.60213,1.60232,1.60194,1.60194,50600000.0
2008-04-18 03:09:00,1.60205,1.60216,1.60163,1.60202,43000001.0
2008-04-18 03:10:00,1.60159,1.60205,1.60159,1.60205,31400000.0
2008-04-18 03:11:00,1.60171,1.60175,1.60166,1.60168,34000000.0
2008-04-18 03:12:00,1.60167,1.60224,1.60167,1.60183,37300000.0
2008-04-18 03:13:00,1.60158,1.60205,1.60134,1.6015,55600000.0
2008-04-18 03:14:00,1.60129,1.60146,1.601,1.60126,31200000.0
2008-04-18 03:15:00,1.60088,1.60132,1.60088,1.60111,36300000.0
2008-04-18 03:16:00,1.60108,1.60133,1.60086,1.60133,18600000.0
2008-04-18 03:17:00,1.60128,1.60139,1.60076,1.60139,64600001.0
2008-04-18 03:18:00,1.60131,1.60137,1.60096,1.60137,22200000.0
2008-04-18 03:19:00,1.60146,1.60151,1.60108,1.60118,42600000.0
2008-04-18 03:20:00,1.60104,1.60152,1.60104,1.6013,39800000.0
2008-04-18 03:21:00,1.60082,1.60082,1.60072,1.60074,31500000.0
2008-04-18 03:22:00,1.60072,1.6008,1.60061,1.60073,58000000.0
2008-04-18 03:23:00,1.60066,1.60077,1.60049,1.60049,68100000.0
2008-04-18 03:24:00,1.60054,1.60071,1.60051,1.60051,75800000.0
2008-04-18 03:25:00,1.60106,1.60106,1.60071,1.60076,26000000.0
2008-04-18 03:26:00,1.60051,1.60064,1.60044,1.60061,114300000.0
2008-04-18 03:27:00,1.60059,1.60071,1.60054,1.60064,75000000.0
2008-04-18 03:28:00,1.60064,1.60074,1.60047,1.60074,52100000.0
2008-04-18 03:29:00,1.60082,1.60132,1.60082,1.60132,51300000.0
2008-04-18 03:30:00,1.601,1.60155,1.601,1.60155,41600000.0
2008-04-18 03:31:00,1.60158,1.60187,1.60158,1.60183,40200000.0
2008-04-18 03:32:00,1.60164,1.60164,1.60141,1.60148,66900000.0
2008-04-18 03:33:00,1.60157,1.60166,1.60157,1.60166,39200000.0
2008-04-18 03:34:00,1.60161,1.60197,1.60155,1.60169,31400000.0
2008-04-18 03:35:00,1.6019,1.60206,1.60175,1.60189,86100000.0
2008-04-18 03:36:00,1.60181,1.60206,1.60154,1.60203,58300000.0
2008-04-18 03:37:00,1.60218,1.6023,1.60177,1.6023,39700000.0
2008-04-18 03:38:00,1.60208,1.60211,1.60193,1.60198,41600000.0
2008-04-18 03:39:00,1.60183,1.6019,1.6016,1.60176,77400000.0
2008-04-18 03:40:00,1.60179,1.60223,1.60179,1.60201,140900001.0
2008-04-18 03:41:00,1.60192,1.60232,1.60192,1.60231,66400000.0
2008-04-18 03:42:00,1.60234,1.60246,1.60228,1.6023,66600000.0
2008-04-18 03:43:00,1.60247,1.60275,1.60247,1.60272,37400000.0
2008-04-18 03:44:00,1.60278,1.60291,1.60276,1.60286,23600000.0
2008-04-18 03:45:00,1.60286,1.6031,1.60277,1.6031,38700000.0
2008-04-18 03:46:00,1.60273,1.60273,1.60248,1.60251,42000000.0
2008-04-18 03:47:00,1.60254,1.60266,1.60251,1.60251,51400000.0
2008-04-18 03:48:00,1.60283,1.60287,1.6026,1.60273,29200000.0
2008-04-18 03:49:00,1.60282,1.60309,1.60282,1.60293,42600000.0
2008-04-18 03:50:00,1.60321,1.60326,1.6029,1.60298,138800000.0
2008-04-18 03:51:00,1.60326,1.60334,1.60324,1.6033,38400000.0
2008-04-18 03:52:00,1.60335,1.60335,1.60303,1.60311,85300000.0
2008-04-18 03:53:00,1.60306,1.60317,1.60292,1.60301,48000000.0
2008-04-18 03:54:00,1.60309,1.60321,1.60309,1.60321,31400001.0
2008-04-18 03:55:00,1.60308,1.60321,1.60279,1.60304,166100000.0
2008-04-18 03:56:00,1.60297,1.60302,1.60282,1.60285,204100000.0
2008-04-18 03:57:00,1.60282,1.60296,1.60278,1.60282,127900000.0
2008-04-18 03:58:00,1.60274,1.6035,1.60272,1.60272,241900000.0
2008-04-18 03:59:00,1.60308,1.60332,1.60305,1.60312,137700001.0
2008-04-18 04:00:00,1.60293,1.60293,1.60198,1.60198,64600000.0
2008-04-18 04:01:00,1.60183,1.60211,1.60165,1.60208,135900000.0
2008-04-18 04:02:00,1.6022,1.60277,1.60213,1.60213,127000000.0
2008-04-18 04:03:00,1.60199,1.60213,1.60184,1.60187,102100000.0
2008-04-18 04:04:00,1.60207,1.6023,1.60207,1.6023,147000000.0
2008-04-18 04:05:00,1.60232,1.6029,1.60209,1.6029,183100000.0
2008-04-18 04:06:00,1.6025,1.60295,1.6025,1.60268,94600000.0
2008-04-18 04:07:00,1.60283,1.60293,1.60268,1.60268,150300001.0
2008-04-18 04:08:00,1.60256,1.60281,1.60256,1.60277,65000000.0
2008-04-18 04:09:00,1.60283,1.60283,1.6025,1.60253,42200000.0
2008-04-18 04:10:00,1.60235,1.60249,1.60212,1.60249,97100000.0
2008-04-18 04:11:00,1.60253,1.60281,1.6024,1.60258,37600000.0
2008-04-18 04:12:00,1.60235,1.60252,1.60235,1.60252,77200000.0
2008-04-18 04:13:00,1.60207,1.60233,1.60203,1.60216,64700000.0
2008-04-18 04:14:00,1.60223,1.6024,1.60223,1.6024,80400000.0
2008-04-18 04:15:00,1.60251,1.60278,1.60248,1.6026,82800000.0
2008-04-18 04:16:00,1.60254,1.60254,1.60217,1.60228,85400000.0
2008-04-18 04:17:00,1.60231,1.60241,1.60225,1.60225,57800000.0
2008-04-18 04:18:00,1.60222,1.60233,1.60214,1.60221,126800000.0
2008-04-18 04:19:00,1.60223,1.60235,1.60223,1.60229,58600000.0
2008-04-18 04:20:00,1.60274,1.60306,1.60269,1.60274,172000000.0
2008-04-18 04:21:00,1.60268,1.60284,1.60268,1.60269,40200000.0
2008-04-18 04:22:00,1.6027,1.6027,1.60242,1.60242,16400000.0
2008-04-18 04:23:00,1.60277,1.60286,1.60276,1.60285,42600000.0
2008-04-18 04:24:00,1.60286,1.60295,1.60281,1.60283,155300000.0
2008-04-18 04:25:00,1.60279,1.60326,1.60276,1.60301,177000001.0
2008-04-18 04:26:00,1.60304,1.60312,1.60294,1.60297,128000001.0
2008-04-18 04:27:00,1.60286,1.60309,1.60286,1.60301,44200000.0
2008-04-18 04:28:00,1.60293,1.603,1.60282,1.60283,73900001.0
2008-04-18 04:29:00,1.60273,1.6031,1.60272,1.60288,67900000.0
2008-04-18 04:30:00,1.60249,1.60286,1.60219,1.60222,68600000.0
2008-04-18 04:31:00,1.60205,1.60249,1.60205,1.60222,30200000.0
2008-04-18 04:32:00,1.60229,1.60232,1.6022,1.60232,37800000.0
2008-04-18 04:33:00,1.60226,1.60242,1.60226,1.60238,20800000.0
2008-04-18 04:34:00,1.60233,1.60253,1.60222,1.60222,38400000.0
2008-04-18 04:35:00,1.60214,1.60227,1.60206,1.60206,46300000.0
2008-04-18 04:36:00,1.60194,1.60255,1.60164,1.60255,114600000.0
2008-04-18 04:37:00,1.60254,1.60276,1.60227,1.60254,142100000.0
2008-04-18 04:38:00,1.60256,1.60261,1.60243,1.60243,55400000.0
2008-04-18 04:39:00,1.60231,1.60254,1.60221,1.60221,55000000.0
2008-04-18 04:40:00,1.60211,1.60249,1.60211,1.60249,31400000.0
2008-04-18 04:41:00,1.60233,1.6026,1.60233,1.60247,39600000.0
2008-04-18 04:42:00,1.60228,1.60242,1.60222,1.60237,83200001.0
2008-04-18 04:43:00,1.60235,1.60236,1.60225,1.60225,69100000.0
2008-04-18 04:44:00,1.6022,1.60265,1.6022,1.60263,22200000.0
2008-04-18 04:45:00,1.60259,1.60259,1.60179,1.60182,37600000.0
2008-04-18 04:46:00,1.60176,1.6021,1.60176,1.6021,41200001.0
2008-04-18 04:47:00,1.60209,1.60247,1.60197,1.60244,94800000.0
2008-04-18 04:48:00,1.60241,1.60271,1.60241,1.60254,54000000.0
2008-04-18 04:49:00,1.6025,1.6026,1.6022,1.6022,46400000.0
2008-04-18 04:50:00,1.60222,1.60278,1.60222,1.60227,34900000.0
2008-04-18 04:51:00,1.60219,1.60223,1.60212,1.60212,36900001.0
2008-04-18 04:52:00,1.60223,1.60275,1.60223,1.60247,29800000.0
2008-04-18 04:53:00,1.60231,1.60256,1.60221,1.60227,49200000.0
2008-04-18 04:54:00,1.60231,1.60236,1.60213,1.60214,34400000.0
2008-04-18 04:55:00,1.6021,1.60233,1.60193,1.60232,18200000.0
2008-04-18 04:56:00,1.60196,1.60196,1.60144,1.60149,42000000.0
2008-04-18 04:57:00,1.60145,1.6016,1.60145,1.60155,13800000.0
2008-04-18 04:58:00,1.60165,1.60168,1.60153,1.60155,18200000.0
2008-04-18 04:59:00,1.60146,1.60173,1.60136,1.60146,110900000.0
2008-04-18 05:00:00,1.60156,1.60185,1.60156,1.60169,187700000.0
2008-04-18 05:01:00,1.60188,1.6021,1.60183,1.60205,44200000.0
2008-04-18 05:02:00,1.60185,1.6022,1.60165,1.60195,263000000.0
2008-04-18 05:03:00,1.60194,1.60219,1.60189,1.60196,146500000.0
2008-04-18 05:04:00,1.60201,1.6022,1.60198,1.6022,270400001.0
2008-04-18 05:05:00,1.60217,1.60217,1.60183,1.60194,176400000.0
2008-04-18 05:06:00,1.6019,1.6019,1.60154,1.60178,160300000.0
2008-04-18 05:07:00,1.60176,1.60207,1.60167,1.6018,269400000.0
2008-04-18 05:08:00,1.60183,1.60222,1.60182,1.60202,264500000.0
2008-04-18 05:09:00,1.60202,1.6023,1.60188,1.60188,161300000.0
2008-04-18 05:10:00,1.60184,1.60197,1.60181,1.60196,233200001.0
2008-04-18 05:11:00,1.60199,1.60218,1.60195,1.60196,91300000.0
2008-04-18 05:12:00,1.60189,1.60191,1.60171,1.60171,130000000.0
2008-04-18 05:13:00,1.60176,1.60204,1.60176,1.60176,166100000.0
2008-04-18 05:14:00,1.60166,1.60178,1.60162,1.60164,224600001.0
2008-04-18 05:15:00,1.60156,1.60163,1.60153,1.60153,210300000.0
2008-04-18 05:16:00,1.60163,1.60194,1.60163,1.60182,150600000.0
2008-04-18 05:17:00,1.60198,1.60215,1.60178,1.60196,144200000.0
2008-04-18 05:18:00,1.60201,1.60201,1.60169,1.60184,250000000.0
2008-04-18 05:19:00,1.60167,1.60183,1.60151,1.6016,233200000.0
2008-04-18 05:20:00,1.60145,1.60161,1.60137,1.6014,245700000.0
2008-04-18 05:21:00,1.60136,1.60179,1.6013,1.60158,276100000.0
2008-04-18 05:22:00,1.6016,1.60171,1.60155,1.60168,241200000.0
2008-04-18 05:23:00,1.60152,1.60168,1.60152,1.60155,118900000.0
2008-04-18 05:24:00,1.60152,1.60161,1.60146,1.60155,153800000.0
2008-04-18 05:25:00,1.60172,1.60232,1.60172,1.60202,227500000.0
2008-04-18 05:26:00,1.60214,1.60216,1.60209,1.60214,123700000.0
2008-04-18 05:27:00,1.60239,1.6024,1.60194,1.60216,190600000.0
2008-04-18 05:28:00,1.6023,1.60242,1.60206,1.60232,246200000.0
2008-04-18 05:29:00,1.60226,1.60231,1.602,1.60212,244600001.0
2008-04-18 05:30:00,1.60209,1.6023,1.60196,1.60198,236300000.0
2008-04-18 05:31:00,1.60203,1.60228,1.60195,1.60203,55800000.0
2008-04-18 05:32:00,1.60218,1.6023,1.60213,1.60223,142200000.0
2008-04-18 05:33:00,1.60218,1.60218,1.60203,1.60203,235800000.0
2008-04-18 05:34:00,1.60212,1.60243,1.60199,1.60222,246200000.0
2008-04-18 05:35:00,1.60221,1.6026,1.60221,1.60234,346900002.0
2008-04-18 05:36:00,1.60231,1.60247,1.60229,1.60234,205500000.0
2008-04-18 05:37:00,1.60234,1.60239,1.60222,1.60226,192300000.0
2008-04-18 05:38:00,1.6023,1.60267,1.6023,1.60253,123500000.0
2008-04-18 05:39:00,1.60244,1.60254,1.60234,1.60244,192300001.0
2008-04-18 05:40:00,1.60221,1.60254,1.60219,1.60244,256800001.0
2008-04-18 05:41:00,1.60232,1.60232,1.60203,1.60231,111500000.0
2008-04-18 05:42:00,1.60215,1.60215,1.60185,1.60192,209700001.0
2008-04-18 05:43:00,1.60193,1.60203,1.60192,1.60198,139700000.0
2008-04-18 05:44:00,1.60206,1.6022,1.60196,1.60196,121300000.0
2008-04-18 05:45:00,1.60198,1.60218,1.60193,1.60198,125700000.0
2008-04-18 05:46:00,1.60198,1.60218,1.60198,1.60208,182900000.0
2008-04-18 05:47:00,1.60209,1.60217,1.60196,1.60216,243100000.0
2008-04-18 05:48:00,1.60209,1.60243,1.60205,1.60232,322800002.0
2008-04-18 05:49:00,1.60239,1.6027,1.60231,1.60231,181000000.0
2008-04-18 05:50:00,1.60239,1.60278,1.60239,1.60245,290300000.0
2008-04-18 05:51:00,1.60229,1.6025,1.60229,1.60239,161900000.0
2008-04-18 05:52:00,1.60235,1.60264,1.60226,1.60264,192900000.0
2008-04-18 05:53:00,1.60246,1.60272,1.6024,1.60244,106400000.0
2008-04-18 05:54:00,1.60252,1.6031,1.60252,1.6031,199900001.0
2008-04-18 05:55:00,1.60279,1.6029,1.60263,1.60273,228800000.0
2008-04-18 05:56:00,1.60276,1.60307,1.60275,1.60282,142200001.0
2008-04-18 05:57:00,1.6031,1.6032,1.6031,1.60313,196500000.0
2008-04-18 05:58:00,1.6031,1.60323,1.603,1.603,180299999.0
2008-04-18 05:59:00,1.60302,1.60309,1.60288,1.60293,66000000.0
2008-04-18 06:00:00,1.60281,1.60286,1.60277,1.60281,204400000.0
2008-04-18 06:01:00,1.60284,1.60302,1.60278,1.60285,135700000.0
2008-04-18 06:02:00,1.60273,1.6029,1.6027,1.60277,268300000.0
2008-04-18 06:03:00,1.60291,1.60304,1.60291,1.60293,16600000.0
2008-04-18 06:04:00,1.60298,1.60301,1.60279,1.60279,142300000.0
2008-04-18 06:05:00,1.6028,1.60286,1.60267,1.60267,445000000.0
2008-04-18 06:06:00,1.60272,1.60273,1.6026,1.60261,78800000.0
2008-04-18 06:07:00,1.60259,1.60264,1.60239,1.60244,338400000.0
2008-04-18 06:08:00,1.60239,1.60261,1.60239,1.60249,497900000.0
2008-04-18 06:09:00,1.60247,1.60274,1.60239,1.60252,437800000.0
2008-04-18 06:10:00,1.60259,1.60269,1.60249,1.60251,277500001.0
2008-04-18 06:11:00,1.60244,1.60252,1.60228,1.6025,364400001.0
2008-04-18 06:12:00,1.60249,1.60277,1.60241,1.60257,272600000.0
2008-04-18 06:13:00,1.60262,1.60307,1.60262,1.60282,329500000.0
2008-04-18 06:14:00,1.60296,1.6034,1.60276,1.60332,303400000.0
2008-04-18 06:15:00,1.60351,1.60356,1.60341,1.60342,186100000.0
2008-04-18 06:16:00,1.60339,1.60354,1.60335,1.60345,198500000.0
2008-04-18 06:17:00,1.6035,1.60367,1.60347,1.60351,159400000.0
2008-04-18 06:18:00,1.60339,1.60364,1.60337,1.60347,231100001.0
2008-04-18 06:19:00,1.60343,1.60363,1.60342,1.60354,192200000.0
2008-04-18 06:20:00,1.60345,1.60358,1.60328,1.6033,298100000.0
2008-04-18 06:21:00,1.60341,1.60347,1.60325,1.60334,246300000.0
2008-04-18 06:22:00,1.60331,1.60343,1.60304,1.60304,268600000.0
2008-04-18 06:23:00,1.60303,1.60314,1.60289,1.60294,289600001.0
2008-04-18 06:24:00,1.60298,1.60316,1.60292,1.60307,325200001.0
2008-04-18 06:25:00,1.6032,1.6035,1.6032,1.60349,248500001.0
2008-04-18 06:26:00,1.60323,1.60335,1.60315,1.60331,307600000.0
2008-04-18 06:27:00,1.60343,1.60376,1.60343,1.6037,368200004.0
2008-04-18 06:28:00,1.60373,1.60383,1.60361,1.60368,341100000.0
2008-04-18 06:29:00,1.60366,1.60376,1.60356,1.60359,95800000.0
2008-04-18 06:30:00,1.60347,1.60362,1.6032,1.6032,233700001.0
2008-04-18 06:31:00,1.60321,1.60347,1.60321,1.60347,145800002.0
2008-04-18 06:32:00,1.60333,1.60363,1.60315,1.60315,171200000.0
2008-04-18 06:33:00,1.60368,1.60368,1.60329,1.60329,235600000.0
2008-04-18 06:34:00,1.60353,1.60391,1.60353,1.60385,227000000.0
2008-04-18 06:35:00,1.60396,1.60396,1.60336,1.60388,164500001.0
2008-04-18 06:36:00,1.60403,1.60423,1.60346,1.60346,74800000.0
2008-04-18 06:37:00,1.60347,1.60422,1.60347,1.6039,228400000.0
2008-04-18 06:38:00,1.60395,1.6045,1.60395,1.60419,115100000.0
2008-04-18 06:39:00,1.604,1.60422,1.604,1.60413,62700000.0
2008-04-18 06:40:00,1.60414,1.6042,1.60382,1.6042,144300000.0
2008-04-18 06:41:00,1.60416,1.60429,1.60411,1.60429,189500000.0
2008-04-18 06:42:00,1.60434,1.60446,1.6042,1.60426,256700000.0
2008-04-18 06:43:00,1.60428,1.6044,1.60422,1.60427,149400000.0
2008-04-18 06:44:00,1.60434,1.60453,1.60429,1.60436,304400001.0
2008-04-18 06:45:00,1.60435,1.60435,1.60406,1.60406,260000000.0
2008-04-18 06:46:00,1.60423,1.60424,1.60402,1.60414,218900000.0
2008-04-18 06:47:00,1.60403,1.60421,1.60394,1.60401,229500000.0
2008-04-18 06:48:00,1.60412,1.6043,1.604,1.60402,341800000.0
2008-04-18 06:49:00,1.60407,1.60432,1.604,1.60409,230000000.0
2008-04-18 06:50:00,1.6042,1.60438,1.60405,1.60413,319400000.0
2008-04-18 06:51:00,1.60404,1.60413,1.60376,1.60376,235400000.0
2008-04-18 06:52:00,1.60378,1.6038,1.60348,1.60376,219400000.0
2008-04-18 06:53:00,1.60391,1.60411,1.60384,1.60391,237200002.0
2008-04-18 06:54:00,1.60391,1.60395,1.60351,1.60352,428100001.0
2008-04-18 06:55:00,1.60379,1.60391,1.60367,1.60385,365500000.0
2008-04-18 06:56:00,1.60399,1.60408,1.6038,1.60405,261600000.0
2008-04-18 06:57:00,1.60398,1.60416,1.60398,1.60416,54600000.0
2008-04-18 06:58:00,1.60416,1.60421,1.60401,1.60414,198300000.0
2008-04-18 06:59:00,1.60419,1.60436,1.6041,1.60418,278200000.0
2008-04-18 07:00:00,1.60411,1.60413,1.60382,1.60382,121000000.0
2008-04-18 07:01:00,1.60379,1.60379,1.60364,1.60377,282000000.0
2008-04-18 07:02:00,1.60389,1.60412,1.60388,1.60412,389900000.0
2008-04-18 07:03:00,1.60415,1.60417,1.60401,1.60409,142500001.0
2008-04-18 07:04:00,1.60405,1.60422,1.60401,1.60417,303600000.0
2008-04-18 07:05:00,1.60422,1.60422,1.60402,1.60416,92000000.0
2008-04-18 07:06:00,1.60417,1.60421,1.60398,1.60419,180600000.0
2008-04-18 07:07:00,1.6042,1.6042,1.60391,1.60417,184700000.0
2008-04-18 07:08:00,1.60414,1.60418,1.60375,1.60375,238100000.0
2008-04-18 07:09:00,1.60368,1.60383,1.60368,1.60381,237600001.0
2008-04-18 07:10:00,1.60379,1.60382,1.60362,1.60365,380800000.0
2008-04-18 07:11:00,1.60372,1.60385,1.60369,1.60375,380700002.0
2008-04-18 07:12:00,1.60377,1.60392,1.60372,1.6039,327400000.0
2008-04-18 07:13:00,1.60386,1.60386,1.60365,1.60372,255700001.0
2008-04-18 07:14:00,1.60365,1.60365,1.60339,1.6035,455600001.0
2008-04-18 07:15:00,1.60349,1.60395,1.60345,1.60368,206600000.0
2008-04-18 07:16:00,1.60371,1.60403,1.60371,1.60389,201000001.0
2008-04-18 07:17:00,1.60407,1.60419,1.60393,1.60393,208900000.0
2008-04-18 07:18:00,1.60391,1.60417,1.60389,1.60394,440000002.0
2008-04-18 07:19:00,1.60399,1.60412,1.60384,1.60401,337100001.0
2008-04-18 07:20:00,1.60388,1.60424,1.60384,1.60399,422700000.0
2008-04-18 07:21:00,1.60391,1.60411,1.60379,1.6038,256300000.0
2008-04-18 07:22:00,1.60367,1.60385,1.60358,1.60376,307200000.0
2008-04-18 07:23:00,1.60375,1.60384,1.60352,1.60362,360200000.0
2008-04-18 07:24:00,1.6036,1.60375,1.60353,1.60354,320200001.0
2008-04-18 07:25:00,1.60352,1.60352,1.60332,1.60348,408300001.0
2008-04-18 07:26:00,1.60339,1.60358,1.60329,1.60348,278100001.0
2008-04-18 07:27:00,1.60344,1.60357,1.60332,1.6035,160600000.0
2008-04-18 07:28:00,1.60346,1.60355,1.6034,1.6034,244100001.0
2008-04-18 07:29:00,1.60335,1.60361,1.60328,1.60339,213800001.0
2008-04-18 07:30:00,1.60342,1.60354,1.60335,1.60335,512500001.0
2008-04-18 07:31:00,1.60349,1.60349,1.60322,1.60339,232800000.0
2008-04-18 07:32:00,1.60341,1.60352,1.60324,1.60344,428200002.0
2008-04-18 07:33:00,1.60347,1.60364,1.60338,1.60351,383300001.0
2008-04-18 07:34:00,1.60354,1.60369,1.60351,1.60361,243000000.0
2008-04-18 07:35:00,1.60362,1.60369,1.6035,1.60356,279300001.0
2008-04-18 07:36:00,1.60347,1.6036,1.60337,1.60354,375500000.0
2008-04-18 07:37:00,1.6035,1.60351,1.6032,1.60324,223000001.0
2008-04-18 07:38:00,1.60313,1.60327,1.60309,1.60309,78700000.0
2008-04-18 07:39:00,1.60309,1.6033,1.60305,1.60313,383800000.0
2008-04-18 07:40:00,1.60306,1.60318,1.60293,1.60299,272200000.0
2008-04-18 07:41:00,1.60301,1.60311,1.60289,1.60297,578600001.0
2008-04-18 07:42:00,1.60286,1.60286,1.6026,1.60276,294999999.0
2008-04-18 07:43:00,1.60265,1.60289,1.60255,1.60277,209300000.0
2008-04-18 07:44:00,1.60282,1.6031,1.6028,1.60282,411700001.0
2008-04-18 07:45:00,1.60288,1.60302,1.60277,1.60278,364800000.0
2008-04-18 07:46:00,1.60275,1.60312,1.60275,1.60301,431800001.0
2008-04-18 07:47:00,1.60307,1.60327,1.60283,1.60284,597900000.0
2008-04-18 07:48:00,1.60301,1.6033,1.60297,1.60314,717500001.0
2008-04-18 07:49:00,1.60319,1.60347,1.60315,1.60336,578200000.0
2008-04-18 07:50:00,1.60347,1.60376,1.60341,1.60376,610500001.0
2008-04-18 07:51:00,1.60377,1.60384,1.60351,1.60369,546200001.0
2008-04-18 07:52:00,1.60367,1.60382,1.60358,1.60358,418000001.0
2008-04-18 07:53:00,1.60374,1.60384,1.60344,1.60367,595200000.0
2008-04-18 07:54:00,1.60369,1.60393,1.60353,1.60393,358700000.0
2008-04-18 07:55:00,1.60399,1.60409,1.60386,1.60388,356300002.0
2008-04-18 07:56:00,1.60403,1.60448,1.60397,1.60417,649100001.0
2008-04-18 07:57:00,1.60406,1.60412,1.60372,1.60384,612600000.0
2008-04-18 07:58:00,1.60382,1.60394,1.6036,1.60363,636200001.0
2008-04-18 07:59:00,1.60366,1.60368,1.60326,1.60326,441800001.0
2008-04-18 08:00:00,1.60331,1.60395,1.60331,1.60383,386000000.0
2008-04-18 08:01:00,1.60372,1.6048,1.60372,1.60476,488800000.0
2008-04-18 08:02:00,1.60509,1.60524,1.60484,1.6049,203700000.0
2008-04-18 08:03:00,1.60466,1.60466,1.60425,1.60425,477500002.0
2008-04-18 08:04:00,1.60439,1.60467,1.60432,1.60467,436800004.0
2008-04-18 08:05:00,1.60477,1.60541,1.60477,1.60541,340100001.0
2008-04-18 08:06:00,1.60549,1.60549,1.60501,1.60515,630700000.0
2008-04-18 08:07:00,1.60539,1.6058,1.60539,1.60549,503100000.0
2008-04-18 08:08:00,1.6054,1.60551,1.60516,1.60527,377400001.0
2008-04-18 08:09:00,1.6054,1.60585,1.60514,1.60514,536700000.0
2008-04-18 08:10:00,1.6051,1.6055,1.60502,1.60533,548200001.0
2008-04-18 08:11:00,1.60537,1.60573,1.6052,1.60557,220900000.0
2008-04-18 08:12:00,1.60566,1.60566,1.605,1.605,409900001.0
2008-04-18 08:13:00,1.60479,1.605,1.60471,1.60492,276500000.0
2008-04-18 08:14:00,1.60505,1.60535,1.60496,1.60513,112500000.0
2008-04-18 08:15:00,1.60528,1.60569,1.60528,1.60569,271600000.0
2008-04-18 08:16:00,1.60553,1.60553,1.605,1.605,247800000.0
2008-04-18 08:17:00,1.60504,1.60525,1.605,1.60506,248400001.0
2008-04-18 08:18:00,1.60536,1.60562,1.6053,1.6055,205100002.0
2008-04-18 08:19:00,1.60553,1.6058,1.60532,1.60572,347500000.0
2008-04-18 08:20:00,1.60573,1.6062,1.60561,1.606,263100001.0
2008-04-18 08:21:00,1.60586,1.6063,1.60557,1.60593,436500000.0
2008-04-18 08:22:00,1.60577,1.60643,1.60572,1.60575,347700003.0
2008-04-18 08:23:00,1.60573,1.60578,1.60554,1.60564,267600001.0
2008-04-18 08:24:00,1.60562,1.60568,1.60538,1.60542,430200000.0
2008-04-18 08:25:00,1.60534,1.60537,1.60514,1.60518,587599999.0
2008-04-18 08:26:00,1.6053,1.60548,1.60527,1.60547,324500002.0
2008-04-18 08:27:00,1.60547,1.60564,1.60534,1.60548,335800000.0
2008-04-18 08:28:00,1.6055,1.60577,1.60545,1.60577,585400002.0
2008-04-18 08:29:00,1.60571,1.60589,1.60562,1.60572,524300002.0
2008-04-18 08:30:00,1.60566,1.60594,1.60551,1.60589,455000000.0
2008-04-18 08:31:00,1.60592,1.6061,1.60584,1.60594,271000001.0
2008-04-18 08:32:00,1.606,1.6061,1.60586,1.60598,318300000.0
2008-04-18 08:33:00,1.60603,1.60624,1.60603,1.60616,194300000.0
2008-04-18 08:34:00,1.60596,1.60663,1.60596,1.60635,741100003.0
2008-04-18 08:35:00,1.60636,1.60679,1.60621,1.60632,504700002.0
2008-04-18 08:36:00,1.60624,1.60639,1.60596,1.60639,365200001.0
2008-04-18 08:37:00,1.60639,1.60661,1.60629,1.60649,337800001.0
2008-04-18 08:38:00,1.60654,1.60661,1.60635,1.60656,326900002.0
2008-04-18 08:39:00,1.6067,1.60738,1.60664,1.60711,482800000.0
2008-04-18 08:40:00,1.60683,1.60704,1.60649,1.60657,326200001.0
2008-04-18 08:41:00,1.60655,1.60679,1.60629,1.60655,545500000.0
2008-04-18 08:42:00,1.60659,1.60671,1.60647,1.60652,468700000.0
2008-04-18 08:43:00,1.60658,1.60677,1.60644,1.60644,334300003.0
2008-04-18 08:44:00,1.6065,1.60702,1.6064,1.60693,477800001.0
2008-04-18 08:45:00,1.60705,1.60711,1.60634,1.60651,706000002.0
2008-04-18 08:46:00,1.60658,1.60703,1.60657,1.60673,733500001.0
2008-04-18 08:47:00,1.60699,1.60707,1.60683,1.60698,476500001.0
2008-04-18 08:48:00,1.60679,1.60709,1.60671,1.6069,354500001.0
2008-04-18 08:49:00,1.60685,1.60726,1.60666,1.60666,449300000.0
2008-04-18 08:50:00,1.60676,1.60686,1.60663,1.60676,442800000.0
2008-04-18 08:51:00,1.60669,1.60684,1.60643,1.60658,559900001.0
2008-04-18 08:52:00,1.60668,1.6067,1.6059,1.60601,500500001.0
2008-04-18 08:53:00,1.60598,1.60654,1.60598,1.60628,465700002.0
2008-04-18 08:54:00,1.60623,1.60632,1.60591,1.60601,726600000.0
2008-04-18 08:55:00,1.60644,1.60652,1.60611,1.60647,614600002.0
2008-04-18 08:56:00,1.60665,1.60686,1.60645,1.60668,466400001.0
2008-04-18 08:57:00,1.6067,1.60694,1.60651,1.60658,498800000.0
2008-04-18 08:58:00,1.60668,1.60689,1.60641,1.60689,450900001.0
2008-04-18 08:59:00,1.60694,1.60694,1.60665,1.60665,297900000.0
2008-04-18 09:00:00,1.60663,1.60694,1.60648,1.60682,423500001.0
2008-04-18 09:01:00,1.60665,1.60668,1.60568,1.60589,379500001.0
2008-04-18 09:02:00,1.60572,1.60593,1.60551,1.60561,638300004.0
2008-04-18 09:03:00,1.6057,1.60614,1.60565,1.60597,562400000.0
2008-04-18 09:04:00,1.60614,1.6064,1.60591,1.60621,655000000.0
2008-04-18 09:05:00,1.60587,1.60603,1.60576,1.60603,657200002.0
2008-04-18 09:06:00,1.60588,1.60615,1.6058,1.60597,553700000.0
2008-04-18 09:07:00,1.60587,1.60619,1.60582,1.60582,345000000.0
2008-04-18 09:08:00,1.6063,1.6065,1.60607,1.60629,227000000.0
2008-04-18 09:09:00,1.60651,1.6069,1.60651,1.60681,299000000.0
2008-04-18 09:10:00,1.60679,1.60679,1.6062,1.6062,370000001.0
2008-04-18 09:11:00,1.60613,1.60667,1.60598,1.60608,587100002.0
2008-04-18 09:12:00,1.60607,1.60618,1.60589,1.60592,443300000.0
2008-04-18 09:13:00,1.60577,1.60594,1.60548,1.60552,491800000.0
2008-04-18 09:14:00,1.6053,1.60549,1.60514,1.60549,340500002.0
2008-04-18 09:15:00,1.60553,1.6057,1.60544,1.60563,422500000.0
2008-04-18 09:16:00,1.60568,1.60583,1.60559,1.60571,477200000.0
2008-04-18 09:17:00,1.60595,1.60634,1.60588,1.60619,620100004.0
2008-04-18 09:18:00,1.6061,1.60622,1.60509,1.60509,156200001.0
2008-04-18 09:19:00,1.60492,1.60497,1.60454,1.60454,551100000.0
2008-04-18 09:20:00,1.60456,1.60503,1.60456,1.60503,260200001.0
2008-04-18 09:21:00,1.60516,1.60516,1.60494,1.6051,353500000.0
2008-04-18 09:22:00,1.60509,1.60525,1.60497,1.60497,339900001.0
2008-04-18 09:23:00,1.60495,1.60545,1.60495,1.60545,375500000.0
2008-04-18 09:24:00,1.60573,1.60582,1.60554,1.60555,303800000.0
2008-04-18 09:25:00,1.60556,1.60564,1.60538,1.60548,395300000.0
2008-04-18 09:26:00,1.60529,1.60567,1.60529,1.60544,572400001.0
2008-04-18 09:27:00,1.6054,1.6056,1.60495,1.60495,353900000.0
2008-04-18 09:28:00,1.60484,1.60507,1.60463,1.60476,544000002.0
2008-04-18 09:29:00,1.6047,1.60494,1.60457,1.60484,438400001.0
2008-04-18 09:30:00,1.60471,1.60491,1.60448,1.60451,689000000.0
2008-04-18 09:31:00,1.60452,1.60497,1.60451,1.60469,340700001.0
2008-04-18 09:32:00,1.60466,1.60468,1.60449,1.60464,384900002.0
2008-04-18 09:33:00,1.60464,1.60466,1.6045,1.60451,264300000.0
2008-04-18 09:34:00,1.60443,1.60451,1.60428,1.60431,428100000.0
2008-04-18 09:35:00,1.60426,1.60447,1.60425,1.60443,265400000.0
2008-04-18 09:36:00,1.60449,1.6046,1.60431,1.60443,380900001.0
2008-04-18 09:37:00,1.60454,1.60476,1.60434,1.60467,426000001.0
2008-04-18 09:38:00,1.60454,1.60487,1.60448,1.60466,368000000.0
2008-04-18 09:39:00,1.60474,1.60483,1.60453,1.60457,382000001.0
2008-04-18 09:40:00,1.60462,1.60532,1.60462,1.60532,381800000.0
2008-04-18 09:41:00,1.60555,1.60564,1.60526,1.60549,478100002.0
2008-04-18 09:42:00,1.60534,1.60551,1.60499,1.60499,512500000.0
2008-04-18 09:43:00,1.60511,1.60527,1.60503,1.60518,258800000.0
2008-04-18 09:44:00,1.60523,1.6053,1.60501,1.60502,443300000.0
2008-04-18 09:45:00,1.60513,1.60526,1.60494,1.60509,566899999.0
2008-04-18 09:46:00,1.6051,1.6051,1.60495,1.60503,296600000.0
2008-04-18 09:47:00,1.60511,1.60519,1.60495,1.60516,438300002.0
2008-04-18 09:48:00,1.60508,1.60512,1.6047,1.6047,308500000.0
2008-04-18 09:49:00,1.60478,1.60491,1.60447,1.60482,554800001.0
2008-04-18 09:50:00,1.60485,1.60496,1.60407,1.60408,414900000.0
2008-04-18 09:51:00,1.60383,1.60398,1.60321,1.60347,470900000.0
2008-04-18 09:52:00,1.60339,1.60339,1.60303,1.60319,440900002.0
2008-04-18 09:53:00,1.60301,1.60316,1.60288,1.60309,328900001.0
2008-04-18 09:54:00,1.60361,1.60398,1.60348,1.60383,502700000.0
2008-04-18 09:55:00,1.60397,1.60442,1.60356,1.60428,522800000.0
2008-04-18 09:56:00,1.60427,1.60437,1.60414,1.60431,357900000.0
2008-04-18 09:57:00,1.60432,1.60447,1.60413,1.60439,570100000.0
2008-04-18 09:58:00,1.60445,1.60484,1.60445,1.60459,755800000.0
2008-04-18 09:59:00,1.6048,1.60541,1.60478,1.60541,662100002.0
2008-04-18 10:00:00,1.60568,1.60586,1.60542,1.60559,283100000.0
2008-04-18 10:01:00,1.60545,1.60564,1.60491,1.60509,635700000.0
2008-04-18 10:02:00,1.60506,1.60537,1.60493,1.60505,626500002.0
2008-04-18 10:03:00,1.6049,1.60572,1.60475,1.60572,411100000.0
2008-04-18 10:04:00,1.60571,1.60576,1.60509,1.60509,416500000.0
2008-04-18 10:05:00,1.60512,1.6058,1.60512,1.6058,411500002.0
2008-04-18 10:06:00,1.60586,1.60598,1.60554,1.60554,505500002.0
2008-04-18 10:07:00,1.6056,1.60573,1.60532,1.60534,501600000.0
2008-04-18 10:08:00,1.60532,1.60552,1.60512,1.60545,518700004.0
2008-04-18 10:09:00,1.60538,1.60565,1.60527,1.60527,466300002.0
2008-04-18 10:10:00,1.60513,1.60559,1.60501,1.60504,324800000.0
2008-04-18 10:11:00,1.60496,1.60531,1.60488,1.60499,378700000.0
2008-04-18 10:12:00,1.60501,1.60571,1.60498,1.60511,453300001.0
2008-04-18 10:13:00,1.60492,1.60499,1.60472,1.60499,406300000.0
2008-04-18 10:14:00,1.60503,1.60507,1.60463,1.60463,518700001.0
2008-04-18 10:15:00,1.60462,1.60481,1.60459,1.60469,448500001.0
2008-04-18 10:16:00,1.60474,1.60484,1.60458,1.60475,352700000.0
2008-04-18 10:17:00,1.60459,1.60463,1.60421,1.60433,318900000.0
2008-04-18 10:18:00,1.60442,1.60442,1.60388,1.60393,371300000.0
2008-04-18 10:19:00,1.60413,1.6044,1.60399,1.60424,336200000.0
2008-04-18 10:20:00,1.60433,1.60433,1.60381,1.60381,517900000.0
2008-04-18 10:21:00,1.60372,1.60396,1.60369,1.60379,429000001.0
2008-04-18 10:22:00,1.60375,1.60417,1.60375,1.60386,366800001.0
2008-04-18 10:23:00,1.60396,1.6049,1.60396,1.6049,459500000.0
2008-04-18 10:24:00,1.605,1.60521,1.60484,1.60486,419500001.0
2008-04-18 10:25:00,1.60427,1.60475,1.60427,1.60471,408800001.0
2008-04-18 10:26:00,1.60471,1.60482,1.60441,1.60479,566100001.0
2008-04-18 10:27:00,1.60476,1.60476,1.60357,1.60357,536500002.0
2008-04-18 10:28:00,1.60346,1.60358,1.60335,1.60343,652700000.0
2008-04-18 10:29:00,1.60348,1.60389,1.6034,1.60389,507700002.0
2008-04-18 10:30:00,1.60412,1.60466,1.60412,1.60423,618700001.0
2008-04-18 10:31:00,1.60418,1.60431,1.60378,1.60416,566100001.0
2008-04-18 10:32:00,1.60415,1.60447,1.60402,1.60403,444200001.0
2008-04-18 10:33:00,1.60413,1.6049,1.60413,1.60472,480800001.0
2008-04-18 10:34:00,1.60462,1.60496,1.60438,1.60445,369600000.0
2008-04-18 10:35:00,1.60429,1.60444,1.6038,1.60386,431200000.0
2008-04-18 10:36:00,1.60379,1.60387,1.6035,1.6038,501600001.0
2008-04-18 10:37:00,1.60389,1.60399,1.60368,1.60384,551500001.0
2008-04-18 10:38:00,1.60401,1.60439,1.60399,1.60421,487900002.0
2008-04-18 10:39:00,1.60419,1.60432,1.60335,1.60335,399800000.0
2008-04-18 10:40:00,1.6031,1.60344,1.60307,1.60315,361200000.0
2008-04-18 10:41:00,1.60322,1.60354,1.60316,1.60325,574600000.0
2008-04-18 10:42:00,1.60323,1.60345,1.60316,1.60329,434900000.0
2008-04-18 10:43:00,1.60326,1.60335,1.60294,1.60294,396300000.0
2008-04-18 10:44:00,1.60299,1.60315,1.60252,1.60315,542200000.0
2008-04-18 10:45:00,1.60334,1.60387,1.60327,1.6035,474600000.0
2008-04-18 10:46:00,1.60365,1.60371,1.60334,1.6036,266500000.0
2008-04-18 10:47:00,1.60371,1.60385,1.60362,1.60362,387600000.0
2008-04-18 10:48:00,1.60368,1.60368,1.60342,1.60346,459500000.0
2008-04-18 10:49:00,1.60328,1.60349,1.60226,1.60246,453300002.0
2008-04-18 10:50:00,1.60116,1.60124,1.60018,1.60019,486400000.0
2008-04-18 10:51:00,1.60063,1.60118,1.60048,1.6011,479300001.0
2008-04-18 10:52:00,1.6012,1.60144,1.60118,1.60142,297800001.0
2008-04-18 10:53:00,1.6015,1.60158,1.60128,1.60142,393500001.0
2008-04-18 10:54:00,1.60148,1.60166,1.60136,1.60158,461300002.0
2008-04-18 10:55:00,1.6017,1.60195,1.60163,1.60163,515000002.0
2008-04-18 10:56:00,1.60165,1.60182,1.60154,1.60172,433500000.0
2008-04-18 10:57:00,1.6018,1.60194,1.60159,1.60194,373700001.0
2008-04-18 10:58:00,1.60189,1.60189,1.60142,1.60153,429100002.0
2008-04-18 10:59:00,1.60137,1.60148,1.60094,1.60094,795700000.0
2008-04-18 11:00:00,1.60055,1.60055,1.59965,1.59968,428300000.0
2008-04-18 11:01:00,1.5995,1.59968,1.59928,1.59928,567400000.0
2008-04-18 11:02:00,1.59924,1.59952,1.59915,1.59915,543900002.0
2008-04-18 11:03:00,1.59897,1.59911,1.59871,1.599,213500000.0
2008-04-18 11:04:00,1.59889,1.59898,1.59777,1.5982,597400002.0
2008-04-18 11:05:00,1.59813,1.59826,1.59751,1.59785,458000001.0
2008-04-18 11:06:00,1.5979,1.59827,1.59763,1.5982,621000002.0
2008-04-18 11:07:00,1.59809,1.59809,1.59715,1.59715,242400000.0
2008-04-18 11:08:00,1.5972,1.59766,1.59713,1.59736,323400000.0
2008-04-18 11:09:00,1.59715,1.59722,1.59632,1.59661,381800001.0
2008-04-18 11:10:00,1.5967,1.59728,1.5967,1.59714,471400000.0
2008-04-18 11:11:00,1.59718,1.59765,1.59708,1.59735,503400000.0
2008-04-18 11:12:00,1.59722,1.59741,1.59653,1.59682,493400000.0
2008-04-18 11:13:00,1.5969,1.59723,1.59661,1.59712,398600000.0
2008-04-18 11:14:00,1.59734,1.59743,1.59695,1.5971,480600000.0
2008-04-18 11:15:00,1.59712,1.59718,1.59689,1.59689,503800001.0
2008-04-18 11:16:00,1.59685,1.59731,1.59648,1.59673,468800001.0
2008-04-18 11:17:00,1.59666,1.59718,1.59637,1.59718,410500001.0
2008-04-18 11:18:00,1.59738,1.59801,1.59689,1.59775,380800000.0
2008-04-18 11:19:00,1.59759,1.5982,1.59759,1.59796,388599999.0
2008-04-18 11:20:00,1.59799,1.59834,1.59796,1.59814,579500000.0
2008-04-18 11:21:00,1.59819,1.59863,1.59809,1.59818,581000001.0
2008-04-18 11:22:00,1.59813,1.59823,1.59741,1.59769,525300000.0
2008-04-18 11:23:00,1.59757,1.59761,1.59711,1.59733,579100004.0
2008-04-18 11:24:00,1.59728,1.59758,1.59728,1.59756,435600002.0
2008-04-18 11:25:00,1.59767,1.59777,1.59747,1.5977,380100000.0
2008-04-18 11:26:00,1.59774,1.59814,1.59704,1.59814,577900002.0
2008-04-18 11:27:00,1.59818,1.59824,1.59735,1.59772,626400000.0
2008-04-18 11:28:00,1.59758,1.59779,1.59708,1.59763,426400001.0
2008-04-18 11:29:00,1.59789,1.59807,1.59774,1.59802,463200002.0
2008-04-18 11:30:00,1.59805,1.59811,1.59768,1.59777,494500000.0
2008-04-18 11:31:00,1.59753,1.59775,1.59733,1.59749,599100002.0
2008-04-18 11:32:00,1.59744,1.59769,1.59727,1.59762,440400000.0
2008-04-18 11:33:00,1.59767,1.59841,1.59767,1.59812,434000000.0
2008-04-18 11:34:00,1.59842,1.59848,1.5978,1.59825,719400001.0
2008-04-18 11:35:00,1.59845,1.59858,1.59813,1.59814,460100000.0
2008-04-18 11:36:00,1.59807,1.59843,1.59798,1.59823,537600002.0
2008-04-18 11:37:00,1.59841,1.5988,1.59814,1.59873,407100000.0
2008-04-18 11:38:00,1.59881,1.59888,1.59861,1.59888,575300000.0
2008-04-18 11:39:00,1.59866,1.59866,1.59807,1.59838,681200000.0
2008-04-18 11:40:00,1.59853,1.5986,1.59834,1.59843,723700001.0
2008-04-18 11:41:00,1.59822,1.59849,1.59792,1.59801,759000002.0
2008-04-18 11:42:00,1.59783,1.59783,1.59721,1.59721,495100000.0
2008-04-18 11:43:00,1.59712,1.59714,1.59673,1.59701,528300001.0
2008-04-18 11:44:00,1.59674,1.59674,1.59526,1.59549,600400001.0
2008-04-18 11:45:00,1.59536,1.59596,1.59536,1.59592,496000000.0
2008-04-18 11:46:00,1.59609,1.59807,1.59583,1.59789,477900000.0
2008-04-18 11:47:00,1.59804,1.59913,1.59796,1.59912,470200000.0
2008-04-18 11:48:00,1.59898,1.59909,1.59757,1.59778,543200002.0
2008-04-18 11:49:00,1.59773,1.59853,1.59773,1.59843,358800000.0
2008-04-18 11:50:00,1.59859,1.59859,1.59799,1.59826,333500002.0
2008-04-18 11:51:00,1.5983,1.59839,1.59812,1.59826,158800000.0
2008-04-18 11:52:00,1.59818,1.59847,1.59728,1.59738,259600001.0
2008-04-18 11:53:00,1.59703,1.59763,1.59703,1.59762,196800000.0
2008-04-18 11:54:00,1.59739,1.59751,1.59681,1.597,325200000.0
2008-04-18 11:55:00,1.59704,1.59747,1.59702,1.59747,503300004.0
2008-04-18 11:56:00,1.59746,1.59774,1.59741,1.59759,409000000.0
2008-04-18 11:57:00,1.5975,1.5975,1.59714,1.59728,573000002.0
2008-04-18 11:58:00,1.59726,1.59753,1.59721,1.59726,459600000.0
2008-04-18 11:59:00,1.59722,1.59738,1.59695,1.59707,415800000.0
2008-04-18 12:00:00,1.59704,1.59727,1.59694,1.59718,544100000.0
2008-04-18 12:01:00,1.59733,1.59748,1.59724,1.59734,434300000.0
2008-04-18 12:02:00,1.59737,1.59771,1.59737,1.5977,321600000.0
2008-04-18 12:03:00,1.59764,1.59821,1.59755,1.5978,352500000.0
2008-04-18 12:04:00,1.59766,1.59843,1.59742,1.59843,348500000.0
2008-04-18 12:05:00,1.59862,1.59881,1.5982,1.59881,308600000.0
2008-04-18 12:06:00,1.59908,1.60096,1.59908,1.60096,391300000.0
2008-04-18 12:07:00,1.60104,1.60104,1.59975,1.6,391100000.0
2008-04-18 12:08:00,1.59986,1.60005,1.59941,1.59985,562400002.0
2008-04-18 12:09:00,1.59975,1.59975,1.59884,1.59913,384800000.0
2008-04-18 12:10:00,1.59902,1.59911,1.59864,1.59864,354400002.0
2008-04-18 12:11:00,1.59841,1.59887,1.59761,1.59887,247000001.0
2008-04-18 12:12:00,1.59914,1.59927,1.59883,1.59893,257200001.0
2008-04-18 12:13:00,1.59884,1.5992,1.59859,1.59888,496100000.0
2008-04-18 12:14:00,1.59913,1.59929,1.59883,1.59921,653400003.0
2008-04-18 12:15:00,1.59911,1.59932,1.59902,1.59912,318900000.0
2008-04-18 12:16:00,1.59904,1.59915,1.59886,1.59895,355200001.0
2008-04-18 12:17:00,1.59885,1.59885,1.5985,1.5986,168700000.0
2008-04-18 12:18:00,1.59877,1.59889,1.59851,1.59872,284300001.0
2008-04-18 12:19:00,1.59905,1.59937,1.59905,1.59916,454200001.0
2008-04-18 12:20:00,1.59926,1.59968,1.59903,1.59927,402600000.0
2008-04-18 12:21:00,1.59929,1.59938,1.5991,1.59921,431499999.0
2008-04-18 12:22:00,1.5991,1.5991,1.59843,1.59843,338199999.0
2008-04-18 12:23:00,1.59829,1.59859,1.5977,1.59856,359800000.0
2008-04-18 12:24:00,1.59848,1.59897,1.59838,1.59868,673100004.0
2008-04-18 12:25:00,1.59878,1.59949,1.59878,1.59913,385600001.0
2008-04-18 12:26:00,1.5991,1.60048,1.5991,1.60034,441200001.0
2008-04-18 12:27:00,1.60042,1.60068,1.60035,1.60041,456600000.0
2008-04-18 12:28:00,1.60033,1.6005,1.60001,1.60024,508500001.0
2008-04-18 12:29:00,1.60012,1.60019,1.59981,1.60002,658200002.0
2008-04-18 12:30:00,1.60012,1.6009,1.59864,1.59931,652200001.0
2008-04-18 12:31:00,1.59933,1.59953,1.59905,1.59916,606100000.0
2008-04-18 12:32:00,1.59874,1.59874,1.59724,1.59739,623300002.0
2008-04-18 12:33:00,1.59722,1.59722,1.5961,1.59626,639400001.0
2008-04-18 12:34:00,1.5961,1.59678,1.59607,1.5961,678100004.0
2008-04-18 12:35:00,1.5961,1.59688,1.59598,1.59667,592500004.0
2008-04-18 12:36:00,1.59663,1.59683,1.59592,1.59678,478800000.0
2008-04-18 12:37:00,1.59673,1.59673,1.59561,1.59664,469500000.0
2008-04-18 12:38:00,1.59665,1.59665,1.59607,1.59635,666000002.0
2008-04-18 12:39:00,1.59659,1.59733,1.59643,1.59733,421700000.0
2008-04-18 12:40:00,1.59746,1.59806,1.59741,1.5979,527300000.0
2008-04-18 12:41:00,1.59782,1.59917,1.59782,1.59877,238800000.0
2008-04-18 12:42:00,1.5988,1.59914,1.59862,1.59882,347900000.0
2008-04-18 12:43:00,1.59871,1.59928,1.59837,1.59841,563400001.0
2008-04-18 12:44:00,1.59834,1.59886,1.59834,1.59886,396600001.0
2008-04-18 12:45:00,1.59894,1.59907,1.59827,1.59847,475500001.0
2008-04-18 12:46:00,1.5984,1.59871,1.59816,1.59861,424400001.0
2008-04-18 12:47:00,1.59867,1.59935,1.59822,1.59921,391800000.0
2008-04-18 12:48:00,1.59946,1.59954,1.59906,1.59914,423200002.0
2008-04-18 12:49:00,1.59915,1.59994,1.5989,1.59964,504300001.0
2008-04-18 12:50:00,1.59974,1.59988,1.59945,1.5996,478300002.0
2008-04-18 12:51:00,1.59961,1.60002,1.59961,1.59974,478200003.0
2008-04-18 12:52:00,1.5998,1.6001,1.59963,1.59999,343000000.0
2008-04-18 12:53:00,1.59994,1.60015,1.59983,1.59986,303299999.0
2008-04-18 12:54:00,1.59966,1.59979,1.59897,1.59922,346400000.0
2008-04-18 12:55:00,1.59921,1.59945,1.59911,1.59911,389400000.0
2008-04-18 12:56:00,1.59916,1.59938,1.59897,1.59897,386200000.0
2008-04-18 12:57:00,1.59883,1.59912,1.59866,1.59911,492300000.0
2008-04-18 12:58:00,1.59915,1.59928,1.59879,1.59881,313100000.0
2008-04-18 12:59:00,1.59871,1.59871,1.59806,1.59821,674500000.0
2008-04-18 13:00:00,1.59817,1.59836,1.59797,1.59805,222500000.0
2008-04-18 13:01:00,1.59792,1.59792,1.59743,1.59773,360900002.0
2008-04-18 13:02:00,1.59772,1.59806,1.59756,1.59802,385400001.0
2008-04-18 13:03:00,1.59822,1.59848,1.59817,1.59839,436200001.0
2008-04-18 13:04:00,1.59839,1.59859,1.59815,1.59816,268600001.0
2008-04-18 13:05:00,1.59817,1.59831,1.59786,1.59794,125000001.0
2008-04-18 13:06:00,1.5981,1.59825,1.59794,1.59811,468300000.0
2008-04-18 13:07:00,1.59793,1.59806,1.59784,1.59784,288200001.0
2008-04-18 13:08:00,1.59774,1.59821,1.59774,1.59814,164800000.0
2008-04-18 13:09:00,1.59801,1.59829,1.59737,1.59741,302300000.0
2008-04-18 13:10:00,1.59738,1.59738,1.59698,1.59707,120800000.0
2008-04-18 13:11:00,1.59687,1.59709,1.59587,1.59616,386800000.0
2008-04-18 13:12:00,1.59621,1.59647,1.59612,1.59647,302200000.0
2008-04-18 13:13:00,1.59654,1.59657,1.59627,1.59651,306200000.0
2008-04-18 13:14:00,1.59651,1.59657,1.59601,1.5962,332900000.0
2008-04-18 13:15:00,1.59665,1.59697,1.59631,1.59694,337100000.0
2008-04-18 13:16:00,1.59686,1.59711,1.59666,1.59673,114800000.0
2008-04-18 13:17:00,1.5967,1.59692,1.59611,1.59611,119500000.0
2008-04-18 13:18:00,1.59634,1.5966,1.59594,1.59623,292600000.0
2008-04-18 13:19:00,1.59632,1.5969,1.59632,1.59644,295200000.0
2008-04-18 13:20:00,1.59636,1.59648,1.59616,1.59644,197500000.0
2008-04-18 13:21:00,1.59641,1.59656,1.59621,1.59623,138200000.0
2008-04-18 13:22:00,1.59624,1.59639,1.59615,1.59615,220300000.0
2008-04-18 13:23:00,1.5959,1.59639,1.5959,1.59623,284200001.0
2008-04-18 13:24:00,1.59631,1.5969,1.59621,1.59685,233500000.0
2008-04-18 13:25:00,1.59677,1.59677,1.59594,1.59605,155000002.0
2008-04-18 13:26:00,1.59611,1.59638,1.59552,1.59579,221000000.0
2008-04-18 13:27:00,1.5958,1.59592,1.5957,1.59581,308100000.0
2008-04-18 13:28:00,1.59572,1.5958,1.59551,1.59556,480500001.0
2008-04-18 13:29:00,1.5956,1.59584,1.59502,1.59584,589900001.0
2008-04-18 13:30:00,1.59598,1.59628,1.59594,1.59621,607600000.0
2008-04-18 13:31:00,1.59628,1.59633,1.59586,1.59604,526200002.0
2008-04-18 13:32:00,1.59609,1.59619,1.59596,1.59596,255000000.0
2008-04-18 13:33:00,1.59595,1.59622,1.59589,1.59606,443900002.0
2008-04-18 13:34:00,1.59577,1.59595,1.59521,1.59566,310000001.0
2008-04-18 13:35:00,1.59567,1.59585,1.59531,1.59585,297100000.0
2008-04-18 13:36:00,1.59544,1.59571,1.59523,1.59531,463500000.0
2008-04-18 13:37:00,1.5952,1.59539,1.59495,1.59495,489500001.0
2008-04-18 13:38:00,1.59495,1.595,1.59457,1.59457,416000000.0
2008-04-18 13:39:00,1.59445,1.59452,1.59413,1.59428,278100000.0
2008-04-18 13:40:00,1.59413,1.59505,1.59413,1.59478,409800002.0
2008-04-18 13:41:00,1.59478,1.59478,1.59435,1.59444,266400001.0
2008-04-18 13:42:00,1.59433,1.59483,1.59388,1.59483,146400000.0
2008-04-18 13:43:00,1.59476,1.59488,1.59387,1.59446,144000001.0
2008-04-18 13:44:00,1.5944,1.59468,1.59385,1.59455,332200000.0
2008-04-18 13:45:00,1.5947,1.59488,1.59444,1.59466,425400002.0
2008-04-18 13:46:00,1.59477,1.5949,1.59463,1.59481,452799999.0
2008-04-18 13:47:00,1.59477,1.59505,1.59468,1.59471,531100003.0
2008-04-18 13:48:00,1.59466,1.59505,1.59461,1.59491,220200000.0
2008-04-18 13:49:00,1.59516,1.59634,1.59516,1.59629,203800000.0
2008-04-18 13:50:00,1.59624,1.59634,1.59496,1.59541,303200000.0
2008-04-18 13:51:00,1.59534,1.59535,1.59479,1.59519,246900000.0
2008-04-18 13:52:00,1.59524,1.59614,1.5952,1.59584,428600000.0
2008-04-18 13:53:00,1.59577,1.59577,1.5947,1.5947,463800002.0
2008-04-18 13:54:00,1.59475,1.59571,1.59469,1.59538,389700000.0
2008-04-18 13:55:00,1.59554,1.59573,1.59499,1.59549,427600001.0
2008-04-18 13:56:00,1.59558,1.59609,1.5953,1.59574,360800000.0
2008-04-18 13:57:00,1.59564,1.59612,1.59467,1.59484,373000000.0
2008-04-18 13:58:00,1.59481,1.59526,1.59449,1.59474,242100000.0
2008-04-18 13:59:00,1.59483,1.59569,1.59483,1.59543,358100001.0
2008-04-18 14:00:00,1.59528,1.59566,1.59469,1.5956,305300001.0
2008-04-18 14:01:00,1.5957,1.59617,1.59543,1.59557,376500000.0
2008-04-18 14:02:00,1.59548,1.59574,1.59473,1.59479,329800000.0
2008-04-18 14:03:00,1.59473,1.59525,1.59473,1.59473,415500000.0
2008-04-18 14:04:00,1.59519,1.59565,1.595,1.5954,435500002.0
2008-04-18 14:05:00,1.59545,1.59615,1.5953,1.59608,341600001.0
2008-04-18 14:06:00,1.59613,1.59643,1.59592,1.59636,364600001.0
2008-04-18 14:07:00,1.59644,1.59655,1.59572,1.59572,326600001.0
2008-04-18 14:08:00,1.59549,1.5958,1.595,1.59542,373100000.0
2008-04-18 14:09:00,1.59538,1.59573,1.59505,1.59508,162800000.0
2008-04-18 14:10:00,1.59516,1.59559,1.59516,1.59532,323500002.0
2008-04-18 14:11:00,1.59541,1.59563,1.59521,1.59534,113000000.0
2008-04-18 14:12:00,1.59522,1.59527,1.5946,1.59493,235100000.0
2008-04-18 14:13:00,1.59489,1.59537,1.59464,1.59493,195300002.0
2008-04-18 14:14:00,1.59496,1.59544,1.59496,1.59533,213000000.0
2008-04-18 14:15:00,1.59524,1.59608,1.59508,1.59606,412100000.0
2008-04-18 14:16:00,1.59607,1.59638,1.59589,1.59597,190200000.0
2008-04-18 14:17:00,1.59592,1.59592,1.59529,1.59529,625400004.0
2008-04-18 14:18:00,1.59518,1.59547,1.59502,1.59516,408200001.0
2008-04-18 14:19:00,1.59516,1.59546,1.59503,1.59517,550900002.0
2008-04-18 14:20:00,1.59485,1.59521,1.5943,1.5943,202600000.0
2008-04-18 14:21:00,1.5941,1.59424,1.59327,1.59335,435600001.0
2008-04-18 14:22:00,1.59372,1.59421,1.59326,1.59364,632400003.0
2008-04-18 14:23:00,1.59363,1.59401,1.59323,1.59376,170400000.0
2008-04-18 14:24:00,1.59396,1.59425,1.5935,1.59403,473300001.0
2008-04-18 14:25:00,1.59417,1.59555,1.59388,1.59447,534800000.0
2008-04-18 14:26:00,1.59453,1.59482,1.59415,1.59415,646900000.0
2008-04-18 14:27:00,1.59403,1.59421,1.5934,1.5941,429800001.0
2008-04-18 14:28:00,1.59424,1.59424,1.59297,1.59392,38800000.0
2008-04-18 14:29:00,1.59384,1.59403,1.59358,1.59403,44600000.0
2008-04-18 14:30:00,1.59435,1.59557,1.59435,1.59557,65200000.0
2008-04-18 14:31:00,1.59545,1.59639,1.59545,1.59616,25800000.0
2008-04-18 14:32:00,1.5962,1.59646,1.59614,1.59625,23600000.0
2008-04-18 14:33:00,1.59587,1.59708,1.59571,1.597,40400000.0
2008-04-18 14:34:00,1.59704,1.59716,1.59673,1.59697,28600000.0
2008-04-18 14:35:00,1.59693,1.59693,1.59603,1.59603,43400000.0
2008-04-18 14:36:00,1.59617,1.59617,1.59547,1.59547,45500000.0
2008-04-18 14:37:00,1.59593,1.59649,1.59578,1.5961,37100000.0
2008-04-18 14:38:00,1.59649,1.59691,1.59594,1.59668,44300001.0
2008-04-18 14:39:00,1.59672,1.59704,1.59619,1.59645,44400000.0
2008-04-18 14:40:00,1.59628,1.59653,1.59577,1.59577,25000000.0
2008-04-18 14:41:00,1.59573,1.59589,1.59503,1.59523,36400000.0
2008-04-18 14:42:00,1.59501,1.59514,1.59319,1.59319,38400000.0
2008-04-18 14:43:00,1.59372,1.59402,1.59324,1.59402,54900000.0
2008-04-18 14:44:00,1.59392,1.59392,1.59187,1.59187,39400000.0
2008-04-18 14:45:00,1.59175,1.59302,1.59157,1.59274,40000000.0
2008-04-18 14:46:00,1.59281,1.59281,1.59147,1.59147,32600000.0
2008-04-18 14:47:00,1.59154,1.59188,1.59153,1.59172,16200000.0
2008-04-18 14:48:00,1.5916,1.59222,1.59158,1.5922,42000001.0
2008-04-18 14:49:00,1.59205,1.59213,1.59188,1.59213,54200000.0
2008-04-18 14:50:00,1.59234,1.59271,1.59188,1.59213,39600000.0
2008-04-18 14:51:00,1.59202,1.59226,1.59175,1.59206,28400000.0
2008-04-18 14:52:00,1.59189,1.59235,1.59189,1.59235,30400000.0
2008-04-18 14:53:00,1.59219,1.59219,1.59185,1.59186,39200000.0
2008-04-18 14:54:00,1.59213,1.59302,1.59199,1.59278,37800000.0
2008-04-18 14:55:00,1.59289,1.59306,1.59243,1.59275,41600000.0
2008-04-18 14:56:00,1.593,1.593,1.59204,1.59248,35900000.0
2008-04-18 14:57:00,1.59256,1.59281,1.59206,1.59252,23400000.0
2008-04-18 14:58:00,1.59293,1.59332,1.59293,1.59301,38800000.0
2008-04-18 14:59:00,1.59289,1.59305,1.59276,1.59295,38700000.0
2008-04-18 15:00:00,1.59307,1.59335,1.59239,1.59239,52800000.0
2008-04-18 15:01:00,1.59309,1.59316,1.59251,1.59301,34800000.0
2008-04-18 15:02:00,1.59311,1.59331,1.59285,1.59331,42600000.0
2008-04-18 15:03:00,1.59324,1.59347,1.59277,1.59306,35400000.0
2008-04-18 15:04:00,1.59316,1.59325,1.59208,1.59224,54200000.0
2008-04-18 15:05:00,1.59214,1.59236,1.59201,1.59236,31600000.0
2008-04-18 15:06:00,1.59252,1.59257,1.5918,1.5918,39800000.0
2008-04-18 15:07:00,1.59185,1.59212,1.59148,1.59195,45200000.0
2008-04-18 15:08:00,1.59197,1.59215,1.59137,1.59207,67600001.0
2008-04-18 15:09:00,1.59226,1.59244,1.5913,1.59145,87700000.0
2008-04-18 15:10:00,1.59146,1.59177,1.59143,1.59156,42400000.0
2008-04-18 15:11:00,1.5913,1.5913,1.59098,1.5912,37200000.0
2008-04-18 15:12:00,1.59153,1.59162,1.59113,1.59127,42800000.0
2008-04-18 15:13:00,1.59153,1.59153,1.58902,1.5896,36100000.0
2008-04-18 15:14:00,1.58968,1.58978,1.58886,1.58886,38000000.0
2008-04-18 15:15:00,1.589,1.58903,1.58856,1.58892,52000000.0
2008-04-18 15:16:00,1.58904,1.5893,1.58859,1.58878,33000000.0
2008-04-18 15:17:00,1.58908,1.58908,1.58786,1.58791,37400000.0
2008-04-18 15:18:00,1.58757,1.58824,1.58746,1.58815,56200001.0
2008-04-18 15:19:00,1.58818,1.58852,1.58794,1.5882,34700000.0
2008-04-18 15:20:00,1.58809,1.58855,1.58809,1.58844,34400000.0
2008-04-18 15:21:00,1.58851,1.58875,1.58851,1.58875,31800000.0
2008-04-18 15:22:00,1.58877,1.58888,1.58822,1.58861,34200000.0
2008-04-18 15:23:00,1.58892,1.58912,1.58884,1.58912,25600000.0
2008-04-18 15:24:00,1.58938,1.58938,1.58879,1.5889,31600000.0
2008-04-18 15:25:00,1.58903,1.5893,1.5886,1.5886,37800000.0
2008-04-18 15:26:00,1.58827,1.58829,1.58772,1.58774,36200000.0
2008-04-18 15:27:00,1.58723,1.5874,1.58691,1.58715,30800000.0
2008-04-18 15:28:00,1.58718,1.58757,1.58718,1.58738,30100000.0
2008-04-18 15:29:00,1.58734,1.58755,1.58728,1.5873,59500000.0
2008-04-18 15:30:00,1.58744,1.58744,1.58699,1.58719,25600000.0
2008-04-18 15:31:00,1.58702,1.58702,1.58649,1.58658,22200000.0
2008-04-18 15:32:00,1.58652,1.58671,1.5863,1.58641,36400000.0
2008-04-18 15:33:00,1.58628,1.58628,1.58593,1.58603,58000001.0
2008-04-18 15:34:00,1.58574,1.58576,1.58532,1.58532,37800000.0
2008-04-18 15:35:00,1.58534,1.58564,1.58493,1.58503,34200000.0
2008-04-18 15:36:00,1.58516,1.58526,1.58442,1.58501,39600000.0
2008-04-18 15:37:00,1.58558,1.58584,1.58533,1.58569,37400000.0
2008-04-18 15:38:00,1.58566,1.58595,1.58546,1.58595,38800000.0
2008-04-18 15:39:00,1.58609,1.58635,1.58587,1.58587,34600000.0
2008-04-18 15:40:00,1.58597,1.58608,1.58554,1.58561,73500000.0
2008-04-18 15:41:00,1.58585,1.58596,1.58555,1.58575,35400000.0
2008-04-18 15:42:00,1.58555,1.58569,1.58541,1.58556,32200000.0
2008-04-18 15:43:00,1.5855,1.58606,1.58547,1.58576,73000001.0
2008-04-18 15:44:00,1.58604,1.58617,1.5856,1.58578,34200000.0
2008-04-18 15:45:00,1.58566,1.58575,1.58516,1.58556,54200000.0
2008-04-18 15:46:00,1.58543,1.58543,1.58499,1.58504,25600000.0
2008-04-18 15:47:00,1.58461,1.58476,1.58412,1.58431,36800000.0
2008-04-18 15:48:00,1.5843,1.5843,1.58381,1.58395,34400000.0
2008-04-18 15:49:00,1.58386,1.584,1.58328,1.58328,62400000.0
2008-04-18 15:50:00,1.58324,1.58374,1.5832,1.58374,22000000.0
2008-04-18 15:51:00,1.58408,1.58423,1.58354,1.58365,23800000.0
2008-04-18 15:52:00,1.58372,1.58395,1.58318,1.58318,46800000.0
2008-04-18 15:53:00,1.58301,1.58315,1.58292,1.58304,52800001.0
2008-04-18 15:54:00,1.58282,1.58282,1.58215,1.58223,38800000.0
2008-04-18 15:55:00,1.58129,1.5813,1.57999,1.57999,38600000.0
2008-04-18 15:56:00,1.57983,1.58083,1.57983,1.58078,28200000.0
2008-04-18 15:57:00,1.58105,1.58134,1.58015,1.58031,34200000.0
2008-04-18 15:58:00,1.5802,1.58069,1.57995,1.58059,30600000.0
2008-04-18 15:59:00,1.5805,1.5805,1.57955,1.57989,38600000.0
2008-04-18 16:00:00,1.5799,1.5813,1.57969,1.58126,23700000.0
2008-04-18 16:01:00,1.58123,1.58151,1.58123,1.58139,23200000.0
2008-04-18 16:02:00,1.58152,1.58183,1.58152,1.58183,19600000.0
2008-04-18 16:03:00,1.58177,1.58177,1.58147,1.58156,32800000.0
2008-04-18 16:04:00,1.58139,1.5815,1.58109,1.58132,33800000.0
2008-04-18 16:05:00,1.5814,1.58146,1.58077,1.5811,29400000.0
2008-04-18 16:06:00,1.58099,1.5817,1.58086,1.58149,34600000.0
2008-04-18 16:07:00,1.58148,1.58179,1.58099,1.58099,57100000.0
2008-04-18 16:08:00,1.58115,1.58133,1.58092,1.58131,39600001.0
2008-04-18 16:09:00,1.58167,1.58206,1.58166,1.58206,35200000.0
2008-04-18 16:10:00,1.5822,1.58235,1.58186,1.58186,52800000.0
2008-04-18 16:11:00,1.5818,1.58222,1.5818,1.58191,25600000.0
2008-04-18 16:12:00,1.58167,1.58204,1.58126,1.58126,44600000.0
2008-04-18 16:13:00,1.5812,1.58182,1.58106,1.58158,27800000.0
2008-04-18 16:14:00,1.58147,1.58159,1.58111,1.58159,72400001.0
2008-04-18 16:15:00,1.58156,1.58245,1.58156,1.58245,32600000.0
2008-04-18 16:16:00,1.58282,1.58371,1.58282,1.58363,53100000.0
2008-04-18 16:17:00,1.58345,1.58345,1.58303,1.58303,28000000.0
2008-04-18 16:18:00,1.58301,1.58313,1.58255,1.58255,24200000.0
2008-04-18 16:19:00,1.58277,1.58277,1.5821,1.58223,50800000.0
2008-04-18 16:20:00,1.58207,1.58221,1.58198,1.58213,42200000.0
2008-04-18 16:21:00,1.58208,1.58213,1.58154,1.58167,49000001.0
2008-04-18 16:22:00,1.58165,1.58177,1.58122,1.58137,38100000.0
2008-04-18 16:23:00,1.58147,1.58148,1.58135,1.58148,24200000.0
2008-04-18 16:24:00,1.58162,1.58191,1.5816,1.58161,27000000.0
2008-04-18 16:25:00,1.5816,1.5816,1.58104,1.58109,34400000.0
2008-04-18 16:26:00,1.58161,1.5826,1.58161,1.58233,46800000.0
2008-04-18 16:27:00,1.58239,1.58266,1.58214,1.58214,32600000.0
2008-04-18 16:28:00,1.58225,1.58311,1.58225,1.58275,42600000.0
2008-04-18 16:29:00,1.5829,1.58338,1.5829,1.58311,39800000.0
2008-04-18 16:30:00,1.58289,1.58332,1.58285,1.58327,39800000.0
2008-04-18 16:31:00,1.58325,1.58416,1.58325,1.58379,35200000.0
2008-04-18 16:32:00,1.58386,1.58392,1.58337,1.58385,57400000.0
2008-04-18 16:33:00,1.58388,1.5846,1.58376,1.58457,51600000.0
2008-04-18 16:34:00,1.58482,1.58545,1.58469,1.58503,44600000.0
2008-04-18 16:35:00,1.58487,1.58566,1.58478,1.58566,43400000.0
2008-04-18 16:36:00,1.58553,1.58636,1.58533,1.5863,33800000.0
2008-04-18 16:37:00,1.58605,1.58605,1.58522,1.58522,37600000.0
2008-04-18 16:38:00,1.58495,1.58529,1.58495,1.58502,49900000.0
2008-04-18 16:39:00,1.58502,1.58525,1.58492,1.58505,60700000.0
2008-04-18 16:40:00,1.58526,1.5856,1.58516,1.5856,25800000.0
2008-04-18 16:41:00,1.58574,1.58574,1.58507,1.58568,40700000.0
2008-04-18 16:42:00,1.58563,1.58563,1.58511,1.58512,37600000.0
2008-04-18 16:43:00,1.58517,1.58544,1.58517,1.58544,53600000.0
2008-04-18 16:44:00,1.58554,1.58622,1.58554,1.58622,40000000.0
2008-04-18 16:45:00,1.58621,1.58672,1.58611,1.58672,41600000.0
2008-04-18 16:46:00,1.58695,1.58707,1.58672,1.58707,40900000.0
2008-04-18 16:47:00,1.58671,1.58707,1.58639,1.58639,36600000.0
2008-04-18 16:48:00,1.5865,1.58668,1.58621,1.58647,55400001.0
2008-04-18 16:49:00,1.58642,1.58642,1.58592,1.58632,25200000.0
2008-04-18 16:50:00,1.58666,1.58684,1.58644,1.58667,38700000.0
2008-04-18 16:51:00,1.58708,1.58733,1.58681,1.5872,36400000.0
2008-04-18 16:52:00,1.58709,1.5871,1.58631,1.58631,30000000.0
2008-04-18 16:53:00,1.58643,1.58664,1.58626,1.58664,40800000.0
2008-04-18 16:54:00,1.58645,1.58665,1.58639,1.58661,47400001.0
2008-04-18 16:55:00,1.58709,1.58804,1.58709,1.58803,33800000.0
2008-04-18 16:56:00,1.58813,1.58868,1.58796,1.58868,54200000.0
2008-04-18 16:57:00,1.58893,1.58912,1.5884,1.58859,30800000.0
2008-04-18 16:58:00,1.58864,1.58883,1.58821,1.58841,44300000.0
2008-04-18 16:59:00,1.58846,1.58969,1.58846,1.58969,36100000.0
2008-04-18 17:00:00,1.58982,1.59018,1.58958,1.59018,43400000.0
2008-04-18 17:01:00,1.59022,1.59053,1.5898,1.5898,43600000.0
2008-04-18 17:02:00,1.58994,1.59009,1.58983,1.59,21400000.0
2008-04-18 17:03:00,1.5903,1.5905,1.5901,1.59032,67500001.0
2008-04-18 17:04:00,1.59035,1.59087,1.59035,1.59087,45400001.0
2008-04-18 17:05:00,1.59074,1.59088,1.59027,1.5906,30400000.0
2008-04-18 17:06:00,1.59023,1.59104,1.5901,1.59104,45400001.0
2008-04-18 17:07:00,1.59125,1.59125,1.59045,1.59062,29800000.0
2008-04-18 17:08:00,1.5907,1.59121,1.5907,1.59111,39800000.0
2008-04-18 17:09:00,1.59111,1.59163,1.59111,1.59161,72300001.0
2008-04-18 17:10:00,1.59132,1.59141,1.59091,1.59091,28600000.0
2008-04-18 17:11:00,1.5908,1.59102,1.59067,1.59095,39800000.0
2008-04-18 17:12:00,1.59087,1.59147,1.59087,1.59142,47000001.0
2008-04-18 17:13:00,1.59125,1.59136,1.59086,1.59109,40200000.0
2008-04-18 17:14:00,1.59074,1.59098,1.59054,1.59054,43300000.0
2008-04-18 17:15:00,1.59083,1.59089,1.59035,1.59089,32600000.0
2008-04-18 17:16:00,1.59091,1.59112,1.59055,1.59055,51700000.0
2008-04-18 17:17:00,1.59055,1.59124,1.59053,1.59124,36000000.0
2008-04-18 17:18:00,1.59144,1.59145,1.59109,1.59145,53600001.0
2008-04-18 17:19:00,1.59121,1.59152,1.59121,1.59127,30800000.0
2008-04-18 17:20:00,1.59094,1.59115,1.59067,1.59067,34800000.0
2008-04-18 17:21:00,1.59106,1.59132,1.59055,1.59102,57000001.0
2008-04-18 17:22:00,1.59106,1.59174,1.59106,1.59141,38000000.0
2008-04-18 17:23:00,1.5912,1.59193,1.5912,1.5919,50800000.0
2008-04-18 17:24:00,1.59175,1.59175,1.5914,1.59156,26500000.0
2008-04-18 17:25:00,1.59145,1.59192,1.59145,1.59158,63800001.0
2008-04-18 17:26:00,1.59143,1.59148,1.5909,1.5909,34400000.0
2008-04-18 17:27:00,1.59053,1.59053,1.58994,1.58994,20200000.0
2008-04-18 17:28:00,1.58974,1.58974,1.58919,1.58919,52000000.0
2008-04-18 17:29:00,1.58902,1.58904,1.58826,1.58826,44200000.0
2008-04-18 17:30:00,1.58814,1.58857,1.58803,1.58842,32000000.0
2008-04-18 17:31:00,1.58837,1.58854,1.58829,1.58841,42200000.0
2008-04-18 17:32:00,1.58827,1.58852,1.58826,1.58826,52000001.0
2008-04-18 17:33:00,1.58806,1.58806,1.58752,1.58761,46000000.0
2008-04-18 17:34:00,1.58757,1.58772,1.58727,1.58772,33600000.0
2008-04-18 17:35:00,1.58765,1.58808,1.5876,1.58808,22800000.0
2008-04-18 17:36:00,1.58828,1.58839,1.58814,1.58826,47400000.0
2008-04-18 17:37:00,1.58827,1.58834,1.58753,1.58813,45200000.0
2008-04-18 17:38:00,1.58783,1.58813,1.5878,1.5878,60100000.0
2008-04-18 17:39:00,1.58809,1.58835,1.588,1.58835,19800000.0
2008-04-18 17:40:00,1.58839,1.5893,1.58839,1.58925,21600000.0
2008-04-18 17:41:00,1.58936,1.58971,1.58936,1.58962,40400000.0
2008-04-18 17:42:00,1.58991,1.59075,1.58991,1.59051,26000000.0
2008-04-18 17:43:00,1.59056,1.59056,1.59011,1.59018,43700000.0
2008-04-18 17:44:00,1.59029,1.59029,1.59007,1.59007,45100000.0
2008-04-18 17:45:00,1.59025,1.59032,1.59007,1.59021,32600000.0
2008-04-18 17:46:00,1.59016,1.5903,1.58991,1.59002,62100000.0
2008-04-18 17:47:00,1.58987,1.58987,1.58903,1.58919,21600000.0
2008-04-18 17:48:00,1.58925,1.58941,1.58894,1.58941,47700000.0
2008-04-18 17:49:00,1.58935,1.58946,1.58908,1.58935,26600000.0
2008-04-18 17:50:00,1.58934,1.58939,1.58916,1.58939,29000000.0
2008-04-18 17:51:00,1.58963,1.59005,1.58959,1.58959,18400000.0
2008-04-18 17:52:00,1.58976,1.58976,1.58936,1.58957,43400000.0
2008-04-18 17:53:00,1.58958,1.58973,1.58949,1.58971,23400000.0
2008-04-18 17:54:00,1.58919,1.58942,1.58853,1.58867,34300000.0
2008-04-18 17:55:00,1.58839,1.58889,1.58816,1.58884,35900000.0
2008-04-18 17:56:00,1.58864,1.58879,1.58798,1.58798,26200000.0
2008-04-18 17:57:00,1.58719,1.58749,1.58693,1.58724,37800000.0
2008-04-18 17:58:00,1.58721,1.58721,1.58682,1.58707,47200000.0
2008-04-18 17:59:00,1.5869,1.58715,1.58642,1.58692,75200000.0
2008-04-18 18:00:00,1.5872,1.58727,1.58711,1.58717,24000000.0
2008-04-18 18:01:00,1.58719,1.58719,1.5865,1.5865,35200000.0
2008-04-18 18:02:00,1.58649,1.58681,1.58649,1.58659,51200000.0
2008-04-18 18:03:00,1.58633,1.58677,1.58621,1.58622,20400000.0
2008-04-18 18:04:00,1.58651,1.5867,1.58641,1.5865,31600000.0
2008-04-18 18:05:00,1.58639,1.58639,1.58606,1.58628,30200000.0
2008-04-18 18:06:00,1.58599,1.58619,1.58565,1.5858,55900001.0
2008-04-18 18:07:00,1.58606,1.58631,1.58592,1.58631,57700000.0
2008-04-18 18:08:00,1.58646,1.58668,1.58618,1.58659,34800000.0
2008-04-18 18:09:00,1.5868,1.58706,1.58617,1.58617,43500000.0
2008-04-18 18:10:00,1.58628,1.58674,1.58628,1.58665,18400000.0
2008-04-18 18:11:00,1.58665,1.58665,1.58604,1.58628,46700000.0
2008-04-18 18:12:00,1.5862,1.58648,1.5862,1.58635,48600001.0
2008-04-18 18:13:00,1.58628,1.58641,1.58587,1.58604,40800000.0
2008-04-18 18:14:00,1.58546,1.586,1.58546,1.58594,26800000.0
2008-04-18 18:15:00,1.58554,1.58566,1.58518,1.58518,41500000.0
2008-04-18 18:16:00,1.58502,1.58544,1.58483,1.5853,29100000.0
2008-04-18 18:17:00,1.58557,1.58602,1.58557,1.58558,37600000.0
2008-04-18 18:18:00,1.58543,1.58549,1.58521,1.58527,31600000.0
2008-04-18 18:19:00,1.58525,1.58534,1.58518,1.58525,34300000.0
2008-04-18 18:20:00,1.58547,1.58584,1.58535,1.58566,45500000.0
2008-04-18 18:21:00,1.58572,1.58572,1.58545,1.58557,46000000.0
2008-04-18 18:22:00,1.58562,1.58562,1.58525,1.58532,28200000.0
2008-04-18 18:23:00,1.58546,1.58611,1.58546,1.58611,32200000.0
2008-04-18 18:24:00,1.58615,1.58651,1.58615,1.58643,36200000.0
2008-04-18 18:25:00,1.58647,1.58704,1.58627,1.58695,57400000.0
2008-04-18 18:26:00,1.58686,1.58692,1.58678,1.58682,28600000.0
2008-04-18 18:27:00,1.58676,1.58679,1.5864,1.58669,40200000.0
2008-04-18 18:28:00,1.58639,1.58664,1.58627,1.5864,34400000.0
2008-04-18 18:29:00,1.58635,1.58732,1.58635,1.58727,48200000.0
2008-04-18 18:30:00,1.58744,1.58754,1.58722,1.58722,22800000.0
2008-04-18 18:31:00,1.58729,1.5874,1.5872,1.58736,34200000.0
2008-04-18 18:32:00,1.58735,1.58743,1.58713,1.58731,16000000.0
2008-04-18 18:33:00,1.58744,1.58746,1.58722,1.58736,48600000.0
2008-04-18 18:34:00,1.58747,1.58753,1.58726,1.58749,43500000.0
2008-04-18 18:35:00,1.58756,1.58759,1.58731,1.58754,46500000.0
2008-04-18 18:36:00,1.58751,1.58774,1.58743,1.58743,49400000.0
2008-04-18 18:37:00,1.58759,1.58774,1.58759,1.58761,36300000.0
2008-04-18 18:38:00,1.58773,1.58779,1.58744,1.5877,30200000.0
2008-04-18 18:39:00,1.58759,1.58834,1.58759,1.58834,41000001.0
2008-04-18 18:40:00,1.58806,1.58853,1.58806,1.58831,27400000.0
2008-04-18 18:41:00,1.58857,1.58908,1.58857,1.58901,18700000.0
2008-04-18 18:42:00,1.58881,1.58888,1.58862,1.58875,44400000.0
2008-04-18 18:43:00,1.58858,1.58871,1.58833,1.58833,45200000.0
2008-04-18 18:44:00,1.58819,1.58839,1.58814,1.58829,43600000.0
2008-04-18 18:45:00,1.58848,1.58851,1.58758,1.58758,31300000.0
2008-04-18 18:46:00,1.58765,1.58765,1.58747,1.58747,22000000.0
2008-04-18 18:47:00,1.58774,1.58779,1.58766,1.58767,23400000.0
2008-04-18 18:48:00,1.58774,1.58782,1.58744,1.58752,35200000.0
2008-04-18 18:49:00,1.5876,1.5876,1.58721,1.58738,31900000.0
2008-04-18 18:50:00,1.58749,1.58761,1.58732,1.58751,36200000.0
2008-04-18 18:51:00,1.58751,1.58757,1.58728,1.58728,57600000.0
2008-04-18 18:52:00,1.5871,1.58736,1.58708,1.58708,33600000.0
2008-04-18 18:53:00,1.58724,1.58732,1.58717,1.58719,28200000.0
2008-04-18 18:54:00,1.58749,1.58789,1.58749,1.58789,28000000.0
2008-04-18 18:55:00,1.58741,1.58753,1.58732,1.58743,25600000.0
2008-04-18 18:56:00,1.58716,1.58764,1.58714,1.58714,39600000.0
2008-04-18 18:57:00,1.58752,1.58766,1.58752,1.58766,32600000.0
2008-04-18 18:58:00,1.5877,1.5879,1.58759,1.5879,43300000.0
2008-04-18 18:59:00,1.58832,1.58904,1.58827,1.58904,26400000.0
2008-04-18 19:00:00,1.58922,1.58939,1.58879,1.58903,42200000.0
2008-04-18 19:01:00,1.58944,1.58944,1.58894,1.58942,52600000.0
2008-04-18 19:02:00,1.58955,1.58955,1.58879,1.58885,18400000.0
2008-04-18 19:03:00,1.58872,1.58923,1.58861,1.58923,49100000.0
2008-04-18 19:04:00,1.58961,1.58987,1.58904,1.58916,43100000.0
2008-04-18 19:05:00,1.58887,1.58887,1.58831,1.58835,20400000.0
2008-04-18 19:06:00,1.58844,1.58844,1.58819,1.58839,46800001.0
2008-04-18 19:07:00,1.58832,1.58867,1.58826,1.58867,62900000.0
2008-04-18 19:08:00,1.58829,1.58842,1.58823,1.58833,35700000.0
2008-04-18 19:09:00,1.58826,1.58826,1.58793,1.58808,39300000.0
2008-04-18 19:10:00,1.58838,1.58866,1.5882,1.5882,45000000.0
2008-04-18 19:11:00,1.5884,1.5884,1.5872,1.5872,39400000.0
2008-04-18 19:12:00,1.58718,1.58788,1.58718,1.58788,32900000.0
2008-04-18 19:13:00,1.5879,1.58801,1.5878,1.58795,50300000.0
2008-04-18 19:14:00,1.58785,1.58819,1.58785,1.58792,47400000.0
2008-04-18 19:15:00,1.58776,1.58776,1.58737,1.5877,25600000.0
2008-04-18 19:16:00,1.58763,1.58814,1.58763,1.58804,64900000.0
2008-04-18 19:17:00,1.58788,1.58805,1.58762,1.58799,72900001.0
2008-04-18 19:18:00,1.58793,1.58804,1.58784,1.58804,35600000.0
2008-04-18 19:19:00,1.58817,1.58831,1.58787,1.5883,37400000.0
2008-04-18 19:20:00,1.58824,1.58835,1.58802,1.58835,55400000.0
2008-04-18 19:21:00,1.588,1.58822,1.588,1.58813,17200000.0
2008-04-18 19:22:00,1.58813,1.58821,1.58798,1.58811,36200000.0
2008-04-18 19:23:00,1.58803,1.58812,1.58766,1.58809,45500000.0
2008-04-18 19:24:00,1.58789,1.58792,1.58769,1.58788,49200001.0
2008-04-18 19:25:00,1.58781,1.58781,1.58741,1.5875,58400001.0
2008-04-18 19:26:00,1.58719,1.58742,1.58702,1.58733,37200000.0
2008-04-18 19:27:00,1.5874,1.58793,1.58718,1.58793,33800000.0
2008-04-18 19:28:00,1.588,1.588,1.58751,1.58787,48600000.0
2008-04-18 19:29:00,1.58788,1.58812,1.58765,1.58812,28800000.0
2008-04-18 19:30:00,1.58817,1.58817,1.58806,1.58807,50800000.0
2008-04-18 19:31:00,1.58818,1.58846,1.58805,1.58829,46400000.0
2008-04-18 19:32:00,1.58824,1.58851,1.58824,1.58844,44800000.0
2008-04-18 19:33:00,1.58848,1.58861,1.58826,1.58861,30800000.0
2008-04-18 19:34:00,1.58854,1.58887,1.58854,1.58866,23400000.0
2008-04-18 19:35:00,1.58856,1.58859,1.5881,1.5882,27400000.0
2008-04-18 19:36:00,1.58808,1.58843,1.58797,1.58827,26900000.0
2008-04-18 19:37:00,1.5885,1.5885,1.58801,1.58801,25500000.0
2008-04-18 19:38:00,1.58819,1.58893,1.58819,1.5888,27300000.0
2008-04-18 19:39:00,1.5888,1.58894,1.58859,1.58894,44800000.0
2008-04-18 19:40:00,1.58857,1.58899,1.58818,1.58838,44200000.0
2008-04-18 19:41:00,1.58825,1.58838,1.58772,1.58789,46700000.0
2008-04-18 19:42:00,1.58774,1.58861,1.58774,1.58861,51700000.0
2008-04-18 19:43:00,1.58849,1.58849,1.58791,1.58822,35600000.0
2008-04-18 19:44:00,1.58812,1.58812,1.58785,1.58789,30200000.0
2008-04-18 19:45:00,1.58769,1.58783,1.58714,1.58714,56600000.0
2008-04-18 19:46:00,1.58706,1.58723,1.58671,1.58671,50600000.0
2008-04-18 19:47:00,1.58705,1.58719,1.58692,1.58694,59900000.0
2008-04-18 19:48:00,1.58698,1.58698,1.58669,1.58683,40800000.0
2008-04-18 19:49:00,1.58691,1.58695,1.58646,1.58648,61800000.0
2008-04-18 19:50:00,1.586,1.586,1.58536,1.58536,31000000.0
2008-04-18 19:51:00,1.58517,1.58553,1.58513,1.5853,27800000.0
2008-04-18 19:52:00,1.58534,1.58538,1.58496,1.58534,23400000.0
2008-04-18 19:53:00,1.58539,1.58555,1.58499,1.58554,40800000.0
2008-04-18 19:54:00,1.5855,1.5855,1.58539,1.58539,27700000.0
2008-04-18 19:55:00,1.58532,1.58561,1.58532,1.58545,28000000.0
2008-04-18 19:56:00,1.58558,1.58578,1.58531,1.58549,26800000.0
2008-04-18 19:57:00,1.58552,1.58559,1.5854,1.58557,24100000.0
2008-04-18 19:58:00,1.58568,1.58592,1.58562,1.58562,25800000.0
2008-04-18 19:59:00,1.58578,1.58599,1.5857,1.58598,20400000.0
2008-04-18 20:00:00,1.58626,1.58647,1.58609,1.58613,44400000.0
2008-04-18 20:01:00,1.5868,1.58683,1.58625,1.58652,51700000.0
2008-04-18 20:02:00,1.58668,1.58669,1.58635,1.58666,37700000.0
2008-04-18 20:03:00,1.58669,1.58669,1.58631,1.58661,35100000.0
2008-04-18 20:04:00,1.58668,1.58683,1.58634,1.58683,51600000.0
2008-04-18 20:05:00,1.58671,1.58707,1.58671,1.58683,20000000.0
2008-04-18 20:06:00,1.58725,1.58729,1.58691,1.58694,40400000.0
2008-04-18 20:07:00,1.58719,1.58763,1.58719,1.58759,27800000.0
2008-04-18 20:08:00,1.58802,1.58816,1.5876,1.58785,28100000.0
2008-04-18 20:09:00,1.58818,1.58825,1.58791,1.58791,42200001.0
2008-04-18 20:10:00,1.58729,1.58779,1.58729,1.58765,42200000.0
2008-04-18 20:11:00,1.58752,1.58825,1.58752,1.58825,21800000.0
2008-04-18 20:12:00,1.58842,1.58842,1.58754,1.58779,36800000.0
2008-04-18 20:13:00,1.5878,1.5878,1.58752,1.58774,31600000.0
2008-04-18 20:14:00,1.58759,1.58767,1.58697,1.58767,38000000.0
2008-04-18 20:15:00,1.58771,1.58796,1.58758,1.58796,40500000.0
2008-04-18 20:16:00,1.58813,1.58813,1.58786,1.58796,39600000.0
2008-04-18 20:17:00,1.588,1.58812,1.58772,1.58794,42200000.0
2008-04-18 20:18:00,1.58818,1.58834,1.58787,1.58793,37200000.0
2008-04-18 20:19:00,1.58794,1.58803,1.58784,1.58793,27600000.0
2008-04-18 20:20:00,1.58816,1.58826,1.58793,1.58793,43800000.0
2008-04-18 20:21:00,1.58787,1.58806,1.58783,1.58783,28400000.0
2008-04-18 20:22:00,1.58786,1.58806,1.58778,1.58797,45500001.0
2008-04-18 20:23:00,1.58797,1.58822,1.58784,1.58808,36000000.0
2008-04-18 20:24:00,1.58844,1.58882,1.58844,1.58853,32100000.0
2008-04-18 20:25:00,1.58877,1.58877,1.58839,1.58853,48700000.0
2008-04-18 20:26:00,1.58829,1.58881,1.58829,1.58881,44000000.0
2008-04-18 20:27:00,1.58901,1.58939,1.58866,1.58918,68700001.0
2008-04-18 20:28:00,1.5895,1.58977,1.5894,1.5894,30700000.0
2008-04-18 20:29:00,1.58958,1.58958,1.58914,1.58956,28000000.0
2008-04-18 20:30:00,1.58961,1.58968,1.58951,1.58958,26000000.0
2008-04-18 20:31:00,1.58952,1.58976,1.58924,1.58961,47700000.0
2008-04-18 20:32:00,1.58967,1.5899,1.58944,1.5899,49200001.0
2008-04-18 20:33:00,1.59008,1.59008,1.58984,1.58984,37600000.0
2008-04-18 20:34:00,1.59002,1.59022,1.5899,1.5902,48600000.0
2008-04-18 20:35:00,1.59054,1.59063,1.5904,1.59041,42500000.0
2008-04-18 20:36:00,1.59051,1.59084,1.59051,1.59068,45200000.0
2008-04-18 20:37:00,1.59068,1.59068,1.5904,1.59065,45000000.0
2008-04-18 20:38:00,1.59013,1.5902,1.58982,1.5902,35600000.0
2008-04-18 20:39:00,1.59024,1.59024,1.58985,1.58994,59000000.0
2008-04-18 20:40:00,1.59004,1.59004,1.58964,1.58974,36800000.0
2008-04-18 20:41:00,1.58982,1.58999,1.58964,1.58972,44200000.0
2008-04-18 20:42:00,1.58928,1.58928,1.58826,1.58833,43200000.0
2008-04-18 20:43:00,1.58807,1.58807,1.58686,1.58686,25600000.0
2008-04-18 20:44:00,1.58716,1.58717,1.58669,1.58692,101700001.0
2008-04-18 20:45:00,1.58661,1.587,1.58636,1.587,46700000.0
2008-04-18 20:46:00,1.58686,1.58695,1.58594,1.58594,37800000.0
2008-04-18 20:47:00,1.58555,1.58608,1.58555,1.58596,41500000.0
2008-04-18 20:48:00,1.58572,1.58616,1.58572,1.58592,78300000.0
2008-04-18 20:49:00,1.586,1.58632,1.586,1.58632,39800000.0
2008-04-18 20:50:00,1.58648,1.58664,1.58631,1.58656,32600000.0
2008-04-18 20:51:00,1.58652,1.58671,1.58611,1.58622,21000000.0
2008-04-18 20:52:00,1.58646,1.58698,1.58646,1.58691,20800000.0
2008-04-18 20:53:00,1.58692,1.58692,1.58672,1.58679,30400000.0
2008-04-18 20:54:00,1.58663,1.58697,1.58663,1.58696,38800000.0
2008-04-18 20:55:00,1.58705,1.58746,1.58688,1.58732,48000001.0
2008-04-18 20:56:00,1.58719,1.58736,1.58719,1.5873,38600000.0
2008-04-18 20:57:00,1.58712,1.58778,1.58712,1.58762,54600000.0
2008-04-18 20:58:00,1.58791,1.58835,1.5878,1.58835,31300000.0
2008-04-18 20:59:00,1.58841,1.58895,1.58823,1.58895,71200000.0
2008-04-18 21:00:00,1.58893,1.58899,1.58832,1.58832,18400000.0
2008-04-18 21:01:00,1.58839,1.5885,1.58791,1.58791,29600000.0
2008-04-18 21:02:00,1.58818,1.58877,1.58818,1.58877,47200000.0
2008-04-18 21:03:00,1.58859,1.58879,1.58818,1.58818,30600000.0
2008-04-18 21:04:00,1.58806,1.58814,1.58791,1.58814,41200001.0
2008-04-18 21:05:00,1.58792,1.58811,1.58767,1.5879,43400000.0
2008-04-18 21:06:00,1.58799,1.58799,1.58734,1.58757,32500000.0
2008-04-18 21:07:00,1.58772,1.58772,1.58741,1.58769,36200001.0
2008-04-18 21:08:00,1.58764,1.58796,1.58764,1.58796,34800000.0
2008-04-18 21:09:00,1.58779,1.58814,1.58779,1.58809,31400000.0
2008-04-18 21:10:00,1.58811,1.58827,1.588,1.58812,34500000.0
2008-04-18 21:11:00,1.58794,1.58819,1.5877,1.58786,33800000.0
2008-04-18 21:12:00,1.58796,1.58817,1.58789,1.58797,33000000.0
2008-04-18 21:13:00,1.58766,1.58789,1.58763,1.58778,28600000.0
2008-04-18 21:14:00,1.58761,1.58792,1.58747,1.58771,36600000.0
2008-04-18 21:15:00,1.58776,1.58788,1.5877,1.58775,38500000.0
2008-04-18 21:16:00,1.58768,1.58797,1.58752,1.58797,28800000.0
2008-04-18 21:17:00,1.58787,1.58789,1.58752,1.58752,44400000.0
2008-04-18 21:18:00,1.58805,1.58805,1.58738,1.58779,30600000.0
2008-04-18 21:19:00,1.58783,1.58801,1.58773,1.58773,30500000.0
2008-04-18 21:20:00,1.58791,1.58823,1.58791,1.58807,34000000.0
2008-04-18 21:21:00,1.5882,1.58854,1.5882,1.58854,37400000.0
2008-04-18 21:22:00,1.5882,1.58865,1.5882,1.58826,38300000.0
2008-04-18 21:23:00,1.58829,1.58858,1.58809,1.58809,38100000.0
2008-04-18 21:24:00,1.58842,1.5888,1.58824,1.58853,51500000.0
2008-04-18 21:25:00,1.58865,1.5888,1.58837,1.58861,39800000.0
2008-04-18 21:26:00,1.58858,1.58869,1.58837,1.58837,37800000.0
2008-04-18 21:27:00,1.58834,1.58857,1.58812,1.58825,29000000.0
2008-04-18 21:28:00,1.58823,1.58854,1.58823,1.58854,20200000.0
2008-04-18 21:29:00,1.58863,1.58863,1.58798,1.58798,37800000.0
2008-04-18 21:30:00,1.58781,1.58808,1.58781,1.58796,41000000.0
2008-04-18 21:31:00,1.58816,1.58821,1.58805,1.58815,31600000.0
2008-04-18 21:32:00,1.58825,1.5883,1.58812,1.58823,34300000.0
2008-04-18 21:33:00,1.58831,1.5884,1.58813,1.58825,32800000.0
2008-04-18 21:34:00,1.58841,1.58851,1.58836,1.58851,28000000.0
2008-04-18 21:35:00,1.58852,1.58873,1.58832,1.58861,35400000.0
2008-04-18 21:36:00,1.58865,1.58865,1.58821,1.58853,23000000.0
2008-04-18 21:37:00,1.5886,1.58865,1.58851,1.58864,32900000.0
2008-04-18 21:38:00,1.58886,1.589,1.58884,1.58884,30600000.0
2008-04-18 21:39:00,1.5887,1.58884,1.58835,1.58856,45000000.0
2008-04-18 21:40:00,1.58827,1.58828,1.5881,1.5881,26400000.0
2008-04-18 21:41:00,1.58802,1.58829,1.58802,1.58809,45700000.0
2008-04-18 21:42:00,1.58821,1.58821,1.58772,1.58772,35200000.0
2008-04-18 21:43:00,1.58801,1.58818,1.5879,1.58818,18800000.0
2008-04-18 21:44:00,1.5881,1.5884,1.58794,1.58822,31800000.0
2008-04-18 21:45:00,1.58851,1.58876,1.58823,1.58876,34900000.0
2008-04-18 21:46:00,1.58871,1.58876,1.58839,1.58853,58000000.0
2008-04-18 21:47:00,1.58847,1.5887,1.58847,1.58854,28200000.0
2008-04-18 21:48:00,1.58843,1.58876,1.58843,1.58849,49000000.0
2008-04-18 21:49:00,1.58856,1.58868,1.58851,1.58868,21000000.0
2008-04-18 21:50:00,1.58857,1.5887,1.58849,1.5887,34100000.0
2008-04-18 21:51:00,1.58899,1.58904,1.58876,1.58896,59000000.0
2008-04-18 21:52:00,1.58866,1.58878,1.58857,1.58872,53600000.0
2008-04-18 21:53:00,1.58861,1.58861,1.58832,1.58832,25800000.0
2008-04-18 21:54:00,1.58843,1.5888,1.58842,1.58857,42200000.0
2008-04-18 21:55:00,1.5887,1.5887,1.58846,1.58858,43400000.0
2008-04-18 21:56:00,1.58849,1.58868,1.58845,1.58862,52200000.0
2008-04-18 21:57:00,1.58868,1.58868,1.58826,1.58856,39400000.0
2008-04-18 21:58:00,1.58869,1.58869,1.58844,1.58844,32000000.0
2008-04-18 21:59:00,1.58854,1.58866,1.58835,1.58842,32200000.0
2008-04-18 22:00:00,1.58822,1.58846,1.58822,1.58846,28000000.0
2008-04-18 22:01:00,1.58836,1.58851,1.58829,1.58829,37800000.0
2008-04-18 22:02:00,1.58831,1.58859,1.58831,1.58836,35200000.0
2008-04-18 22:03:00,1.58856,1.58881,1.58856,1.58876,23200000.0
2008-04-18 22:04:00,1.58874,1.58886,1.58852,1.58876,29800000.0
2008-04-18 22:05:00,1.58901,1.58901,1.58844,1.58858,29600000.0
2008-04-18 22:06:00,1.58848,1.58879,1.58841,1.58841,43600000.0
2008-04-18 22:07:00,1.58866,1.58888,1.58864,1.58871,35400000.0
2008-04-18 22:08:00,1.58848,1.58896,1.58848,1.58879,40900000.0
2008-04-18 22:09:00,1.58858,1.58929,1.58833,1.58921,23400000.0
2008-04-18 22:10:00,1.5894,1.58959,1.58926,1.58937,52000000.0
2008-04-18 22:11:00,1.58898,1.5894,1.58898,1.58911,23600000.0
2008-04-18 22:12:00,1.58914,1.58915,1.58892,1.58892,50700000.0
2008-04-18 22:13:00,1.58905,1.58917,1.58905,1.58913,21400000.0
2008-04-18 22:14:00,1.58892,1.58917,1.58889,1.58889,55600000.0
2008-04-18 22:15:00,1.58912,1.58923,1.589,1.58907,56400000.0
2008-04-18 22:16:00,1.589,1.58915,1.5889,1.5889,40000000.0
2008-04-18 22:17:00,1.58914,1.58919,1.58894,1.58906,34200000.0
2008-04-18 22:18:00,1.58884,1.58884,1.58808,1.58841,45200000.0
2008-04-18 22:19:00,1.58828,1.58855,1.58828,1.5884,43300000.0
2008-04-18 22:20:00,1.58832,1.58853,1.58813,1.58849,18400000.0
2008-04-18 22:21:00,1.58849,1.5887,1.58839,1.58842,39400001.0
2008-04-18 22:22:00,1.58833,1.58858,1.58831,1.58852,53300000.0
2008-04-18 22:23:00,1.58826,1.58879,1.58826,1.58838,27000000.0
2008-04-18 22:24:00,1.58839,1.58848,1.58822,1.58834,41400000.0
2008-04-18 22:25:00,1.58815,1.58824,1.58809,1.58818,32800000.0
2008-04-18 22:26:00,1.58816,1.58842,1.58816,1.58829,66599999.0
2008-04-18 22:27:00,1.58792,1.58828,1.58792,1.58814,22800000.0
2008-04-18 22:28:00,1.58806,1.58837,1.58806,1.58819,41000000.0
2008-04-18 22:29:00,1.58825,1.58835,1.5881,1.58825,25600000.0
2008-04-18 22:30:00,1.58825,1.58834,1.58813,1.58823,38800000.0
2008-04-18 22:31:00,1.58763,1.58821,1.58763,1.58815,28900000.0
2008-04-18 22:32:00,1.58779,1.58792,1.58779,1.58787,35200000.0
2008-04-18 22:33:00,1.58781,1.58798,1.58781,1.58793,40600000.0
2008-04-18 22:34:00,1.58796,1.58799,1.58762,1.58772,49600000.0
2008-04-18 22:35:00,1.58792,1.588,1.58777,1.5879,38300000.0
2008-04-18 22:36:00,1.58801,1.58801,1.58716,1.58716,48300000.0
2008-04-18 22:37:00,1.58782,1.58804,1.58782,1.58793,41200000.0
2008-04-18 22:38:00,1.58764,1.58785,1.58764,1.58782,30800000.0
2008-04-18 22:39:00,1.58773,1.58775,1.58735,1.58735,30200000.0
2008-04-18 22:40:00,1.58743,1.58803,1.58741,1.58764,53600001.0
2008-04-18 22:41:00,1.58852,1.58868,1.58824,1.58824,25400000.0
2008-04-18 22:42:00,1.58803,1.58815,1.58788,1.58788,32600000.0
2008-04-18 22:43:00,1.58795,1.58801,1.58779,1.58779,38800001.0
2008-04-18 22:44:00,1.58738,1.58751,1.58729,1.58751,32800000.0
2008-04-18 22:45:00,1.58747,1.5876,1.5873,1.5876,36500000.0
2008-04-18 22:46:00,1.58745,1.58763,1.58736,1.58744,23200000.0
2008-04-18 22:47:00,1.58759,1.58761,1.58741,1.58751,40000000.0
2008-04-18 22:48:00,1.58732,1.58776,1.58732,1.58733,23000000.0
2008-04-18 22:49:00,1.58714,1.58731,1.58691,1.58716,25800000.0
2008-04-18 22:50:00,1.58718,1.58763,1.58718,1.5876,47700000.0
2008-04-18 22:51:00,1.58761,1.58776,1.58756,1.58764,20600000.0
2008-04-18 22:52:00,1.58781,1.58781,1.58745,1.58766,35200000.0
2008-04-18 22:53:00,1.58769,1.58769,1.58737,1.58755,37600000.0
2008-04-18 22:54:00,1.58764,1.58783,1.58755,1.58755,36400000.0
2008-04-18 22:55:00,1.5878,1.58793,1.58752,1.58752,18200000.0
2008-04-18 22:56:00,1.58769,1.58782,1.58759,1.58776,31600000.0
2008-04-18 22:57:00,1.58765,1.58791,1.58759,1.58759,56600000.0
2008-04-18 22:58:00,1.58766,1.58766,1.5873,1.5873,26500000.0
2008-04-18 22:59:00,1.58768,1.58804,1.58757,1.58759,42000000.0
2008-04-20 23:00:00,1.58854,1.58862,1.58831,1.5885,49400000.0
2008-04-20 23:01:00,1.58846,1.58846,1.58797,1.58806,55000001.0
2008-04-20 23:02:00,1.5884,1.58847,1.58832,1.58832,32200000.0
2008-04-20 23:03:00,1.58815,1.58817,1.58798,1.5881,39400000.0
2008-04-20 23:04:00,1.5882,1.58835,1.5881,1.58835,23200000.0
2008-04-20 23:05:00,1.58831,1.58853,1.58831,1.5885,24400000.0
2008-04-20 23:06:00,1.58825,1.58826,1.58726,1.58778,30400000.0
2008-04-20 23:07:00,1.58784,1.58823,1.58764,1.58793,49400001.0
2008-04-20 23:08:00,1.58793,1.58795,1.58774,1.58781,37800000.0
2008-04-20 23:09:00,1.58757,1.58858,1.58757,1.58833,48400000.0
2008-04-20 23:10:00,1.58749,1.58764,1.58697,1.58697,13800000.0
2008-04-20 23:11:00,1.58702,1.58706,1.58691,1.58701,54600000.0
2008-04-20 23:12:00,1.58712,1.58723,1.58709,1.58712,39200000.0
2008-04-20 23:13:00,1.58667,1.58735,1.58667,1.58724,29200000.0
2008-04-20 23:14:00,1.58743,1.58743,1.5872,1.58725,24400000.0
2008-04-20 23:15:00,1.58727,1.58727,1.58639,1.58694,44500000.0
2008-04-20 23:16:00,1.58694,1.58699,1.58679,1.58692,34400000.0
2008-04-20 23:17:00,1.58706,1.58719,1.58697,1.58697,52000000.0
2008-04-20 23:18:00,1.58716,1.58731,1.58693,1.58726,46800000.0
2008-04-20 23:19:00,1.58728,1.58748,1.58713,1.58718,25600000.0
2008-04-20 23:20:00,1.58724,1.58735,1.58685,1.58723,37600000.0
2008-04-20 23:21:00,1.58751,1.58753,1.58736,1.58736,30600000.0
2008-04-20 23:22:00,1.58736,1.58751,1.58714,1.58746,18600000.0
2008-04-20 23:23:00,1.58739,1.58788,1.58739,1.58774,27400000.0
2008-04-20 23:24:00,1.58743,1.58749,1.58725,1.58728,94300000.0
2008-04-20 23:25:00,1.58746,1.58756,1.58733,1.58741,35700000.0
2008-04-20 23:26:00,1.58749,1.58761,1.58742,1.5876,35400000.0
2008-04-20 23:27:00,1.58741,1.58754,1.58741,1.58741,39100000.0
2008-04-20 23:28:00,1.58728,1.58728,1.58682,1.58682,38600000.0
2008-04-20 23:29:00,1.58704,1.58729,1.58686,1.58709,50600000.0
2008-04-20 23:30:00,1.58729,1.58742,1.58711,1.58741,41600000.0
2008-04-20 23:31:00,1.58751,1.58756,1.58716,1.58756,22400000.0
2008-04-20 23:32:00,1.58731,1.58756,1.58731,1.58746,22900000.0
2008-04-20 23:33:00,1.58724,1.58747,1.58724,1.58747,34600000.0
2008-04-20 23:34:00,1.58731,1.58754,1.58726,1.58754,47900000.0
2008-04-20 23:35:00,1.58758,1.58759,1.58746,1.58746,27900000.0
2008-04-20 23:36:00,1.58726,1.58729,1.58716,1.58716,25800000.0
2008-04-20 23:37:00,1.58732,1.58751,1.58732,1.58749,27800000.0
2008-04-20 23:38:00,1.58756,1.58764,1.58748,1.58763,31600000.0
2008-04-20 23:39:00,1.58744,1.5875,1.58735,1.5875,43000001.0
2008-04-20 23:40:00,1.58774,1.58774,1.58756,1.58756,29600000.0
2008-04-20 23:41:00,1.58753,1.58757,1.58711,1.58711,41200000.0
2008-04-20 23:42:00,1.58759,1.58767,1.58743,1.58756,22200000.0
2008-04-20 23:43:00,1.58756,1.58761,1.58709,1.58751,42400000.0
2008-04-20 23:44:00,1.58767,1.58767,1.58752,1.58757,34000000.0
2008-04-20 23:45:00,1.58753,1.58766,1.5873,1.58752,49400001.0
2008-04-20 23:46:00,1.58789,1.58789,1.58738,1.58758,37600000.0
2008-04-20 23:47:00,1.58734,1.58746,1.58714,1.58739,26000000.0
2008-04-20 23:48:00,1.58894,1.58894,1.58846,1.58846,25800000.0
2008-04-20 23:49:00,1.58844,1.58847,1.58809,1.58829,35000000.0
2008-04-20 23:50:00,1.58832,1.58841,1.58807,1.58827,20600000.0
2008-04-20 23:51:00,1.58851,1.58859,1.58828,1.5884,59800001.0
2008-04-20 23:52:00,1.58848,1.58852,1.58817,1.58852,30500000.0
2008-04-20 23:53:00,1.58848,1.58878,1.58843,1.58872,45200000.0
2008-04-20 23:54:00,1.58877,1.58877,1.58805,1.58805,34200000.0
2008-04-20 23:55:00,1.58857,1.58878,1.58857,1.58865,30800000.0
2008-04-20 23:56:00,1.58836,1.58846,1.58819,1.5883,29900000.0
2008-04-20 23:57:00,1.58832,1.5884,1.58827,1.5884,45800000.0
2008-04-20 23:58:00,1.58805,1.58805,1.58761,1.58784,87900000.0
2008-04-20 23:59:00,1.58796,1.58806,1.58776,1.58786,57600000.0
2008-04-21 00:00:00,1.58801,1.58843,1.58801,1.58804,49800000.0
2008-04-21 00:01:00,1.58813,1.58848,1.58813,1.58837,32200000.0
2008-04-21 00:02:00,1.5883,1.5883,1.58772,1.58792,92499999.0
2008-04-21 00:03:00,1.58793,1.588,1.58772,1.5878,40900000.0
2008-04-21 00:04:00,1.58793,1.58805,1.58793,1.58805,47700000.0
2008-04-21 00:05:00,1.58814,1.58827,1.58804,1.58824,43800000.0
2008-04-21 00:06:00,1.58819,1.58838,1.58819,1.58829,46200000.0
2008-04-21 00:07:00,1.58837,1.58867,1.58837,1.58852,28700000.0
2008-04-21 00:08:00,1.58853,1.58853,1.58829,1.58852,59000000.0
2008-04-21 00:09:00,1.58852,1.58858,1.58824,1.58842,41700000.0
2008-04-21 00:10:00,1.58826,1.58836,1.58815,1.58822,33200000.0
2008-04-21 00:11:00,1.58827,1.58827,1.58792,1.58792,77100000.0
2008-04-21 00:12:00,1.58837,1.58845,1.58829,1.58829,44200000.0
2008-04-21 00:13:00,1.58852,1.58853,1.58816,1.58846,43400000.0
2008-04-21 00:14:00,1.58863,1.58866,1.58831,1.58853,47000000.0
2008-04-21 00:15:00,1.58835,1.58849,1.58831,1.58831,22200000.0
2008-04-21 00:16:00,1.58852,1.58852,1.58822,1.58845,38900000.0
2008-04-21 00:17:00,1.58863,1.58871,1.58849,1.58859,28200000.0
2008-04-21 00:18:00,1.58886,1.5889,1.58863,1.58869,33800000.0
2008-04-21 00:19:00,1.58884,1.58901,1.58884,1.58886,40500000.0
2008-04-21 00:20:00,1.58878,1.58887,1.58849,1.58887,41900000.0
2008-04-21 00:21:00,1.58884,1.58889,1.5887,1.58889,30000000.0
2008-04-21 00:22:00,1.58895,1.5892,1.58886,1.58904,32700000.0
2008-04-21 00:23:00,1.58914,1.58926,1.58869,1.58909,39800000.0
2008-04-21 00:24:00,1.58926,1.58936,1.58913,1.58933,49700000.0
2008-04-21 00:25:00,1.58923,1.58941,1.58913,1.5893,51800000.0
2008-04-21 00:26:00,1.58936,1.58937,1.58919,1.58929,39899999.0
2008-04-21 00:27:00,1.58929,1.58929,1.58879,1.58879,48200001.0
2008-04-21 00:28:00,1.58874,1.58882,1.58852,1.58865,39800000.0
2008-04-21 00:29:00,1.58862,1.58876,1.58838,1.58876,33600000.0
2008-04-21 00:30:00,1.58875,1.58922,1.58875,1.58893,38500000.0
2008-04-21 00:31:00,1.58873,1.58877,1.58868,1.58877,30600000.0
2008-04-21 00:32:00,1.58873,1.58891,1.58866,1.58871,35000000.0
2008-04-21 00:33:00,1.58907,1.58907,1.58881,1.58904,19800000.0
2008-04-21 00:34:00,1.58913,1.58917,1.58892,1.58905,29000000.0
2008-04-21 00:35:00,1.5893,1.58947,1.58916,1.58947,37700000.0
2008-04-21 00:36:00,1.58943,1.58947,1.58928,1.58947,33200000.0
2008-04-21 00:37:00,1.58954,1.58954,1.58932,1.58948,28800001.0
2008-04-21 00:38:00,1.58947,1.58972,1.58947,1.58958,37300000.0
2008-04-21 00:39:00,1.58958,1.58975,1.58948,1.58963,38600000.0
2008-04-21 00:40:00,1.58944,1.58961,1.58928,1.5895,28900000.0
2008-04-21 00:41:00,1.58961,1.58961,1.58915,1.58915,38800000.0
2008-04-21 00:42:00,1.58935,1.58947,1.58928,1.58947,29100000.0
2008-04-21 00:43:00,1.58923,1.58939,1.58892,1.58922,17200000.0
2008-04-21 00:44:00,1.58916,1.58923,1.58906,1.58922,42800000.0
2008-04-21 00:45:00,1.58928,1.58932,1.58915,1.58919,53100000.0
2008-04-21 00:46:00,1.58925,1.58944,1.58916,1.58944,22000000.0
2008-04-21 00:47:00,1.58945,1.58957,1.58933,1.58935,39000000.0
2008-04-21 00:48:00,1.58907,1.5894,1.58905,1.58905,42400000.0
2008-04-21 00:49:00,1.58919,1.58919,1.58883,1.58906,35000000.0
2008-04-21 00:50:00,1.58862,1.58896,1.58851,1.58896,23600000.0
2008-04-21 00:51:00,1.58892,1.58913,1.58885,1.58898,39800000.0
2008-04-21 00:52:00,1.58889,1.58914,1.58879,1.58914,33000000.0
2008-04-21 00:53:00,1.5889,1.589,1.58856,1.58864,38300000.0
2008-04-21 00:54:00,1.58828,1.58868,1.58828,1.58856,50600000.0
2008-04-21 00:55:00,1.58782,1.58837,1.58782,1.58816,28400000.0
2008-04-21 00:56:00,1.58792,1.58832,1.58792,1.58827,38000000.0
2008-04-21 00:57:00,1.58824,1.58832,1.58807,1.58809,36400000.0
2008-04-21 00:58:00,1.58821,1.58821,1.58771,1.58776,33000000.0
2008-04-21 00:59:00,1.58788,1.58798,1.58788,1.58795,61400000.0
2008-04-21 01:00:00,1.5879,1.58797,1.58774,1.58785,34400000.0
2008-04-21 01:01:00,1.58794,1.58809,1.58788,1.58805,19600000.0
2008-04-21 01:02:00,1.58791,1.58791,1.58744,1.58744,55000001.0
2008-04-21 01:03:00,1.58792,1.58798,1.58766,1.58798,89300000.0
2008-04-21 01:04:00,1.58791,1.58806,1.5879,1.58794,43800000.0
2008-04-21 01:05:00,1.58809,1.58809,1.5877,1.5877,34200000.0
2008-04-21 01:06:00,1.58774,1.5878,1.58756,1.5878,51300000.0
2008-04-21 01:07:00,1.58789,1.58789,1.58764,1.5878,24600000.0
2008-04-21 01:08:00,1.58808,1.58828,1.58787,1.58787,33400000.0
2008-04-21 01:09:00,1.58822,1.58826,1.58801,1.58823,20600000.0
2008-04-21 01:10:00,1.58829,1.58854,1.58809,1.58838,31600000.0
2008-04-21 01:11:00,1.58835,1.58865,1.58835,1.58865,20800000.0
2008-04-21 01:12:00,1.58855,1.58867,1.58831,1.58846,20000000.0
2008-04-21 01:13:00,1.58856,1.58869,1.58831,1.58869,39400000.0
2008-04-21 01:14:00,1.58851,1.58868,1.58835,1.58852,34000000.0
2008-04-21 01:15:00,1.58857,1.58865,1.58831,1.58861,20400000.0
2008-04-21 01:16:00,1.58865,1.58901,1.58861,1.5889,39600000.0
2008-04-21 01:17:00,1.58903,1.5892,1.58881,1.5892,36800000.0
2008-04-21 01:18:00,1.58914,1.58914,1.5887,1.58904,35200000.0
2008-04-21 01:19:00,1.58894,1.58898,1.58881,1.58886,40800000.0
2008-04-21 01:20:00,1.58892,1.58897,1.58839,1.58892,30200000.0
2008-04-21 01:21:00,1.58879,1.58905,1.58879,1.58895,42600000.0
2008-04-21 01:22:00,1.58904,1.58918,1.58893,1.58904,35600000.0
2008-04-21 01:23:00,1.58916,1.5894,1.58912,1.58912,38500000.0
2008-04-21 01:24:00,1.58947,1.58958,1.58924,1.58926,27800000.0
2008-04-21 01:25:00,1.58919,1.58943,1.58897,1.58931,51600000.0
2008-04-21 01:26:00,1.58928,1.58959,1.58914,1.58959,83300000.0
2008-04-21 01:27:00,1.58974,1.58999,1.58971,1.58999,40400000.0
2008-04-21 01:28:00,1.59031,1.5904,1.58994,1.5904,50000000.0
2008-04-21 01:29:00,1.59057,1.59135,1.59057,1.59112,31400000.0
2008-04-21 01:30:00,1.59108,1.59108,1.5906,1.59095,64900000.0
2008-04-21 01:31:00,1.59088,1.59105,1.59082,1.59097,39000000.0
2008-04-21 01:32:00,1.59095,1.59136,1.59092,1.591,41600000.0
2008-04-21 01:33:00,1.591,1.59123,1.59099,1.59123,29800000.0
2008-04-21 01:34:00,1.59133,1.59139,1.59094,1.59139,32100000.0
2008-04-21 01:35:00,1.59147,1.59181,1.5914,1.5914,53400000.0
2008-04-21 01:36:00,1.59149,1.59158,1.59108,1.59108,39600001.0
2008-04-21 01:37:00,1.5914,1.5914,1.59061,1.59069,33600000.0
2008-04-21 01:38:00,1.59078,1.59078,1.59039,1.59039,30800000.0
2008-04-21 01:39:00,1.59055,1.59083,1.59042,1.59078,53800000.0
2008-04-21 01:40:00,1.59072,1.59089,1.59066,1.59089,40900000.0
2008-04-21 01:41:00,1.5908,1.59105,1.59074,1.59092,43600000.0
2008-04-21 01:42:00,1.59126,1.59136,1.59106,1.59126,24400000.0
2008-04-21 01:43:00,1.59089,1.59104,1.59074,1.59097,31400000.0
2008-04-21 01:44:00,1.59099,1.5911,1.59077,1.59107,32200000.0
2008-04-21 01:45:00,1.59109,1.59138,1.59109,1.59111,37800000.0
2008-04-21 01:46:00,1.59102,1.59116,1.59076,1.59084,30400000.0
2008-04-21 01:47:00,1.59077,1.59092,1.59064,1.59064,28000000.0
2008-04-21 01:48:00,1.59063,1.59063,1.59018,1.59018,26800000.0
2008-04-21 01:49:00,1.59053,1.59067,1.58995,1.5904,36300000.0
2008-04-21 01:50:00,1.59029,1.59051,1.58995,1.59044,27700000.0
2008-04-21 01:51:00,1.59034,1.59034,1.59013,1.59021,30300000.0
2008-04-21 01:52:00,1.59039,1.59039,1.58997,1.58997,28800000.0
2008-04-21 01:53:00,1.59013,1.59025,1.59006,1.59012,63900001.0
2008-04-21 01:54:00,1.59018,1.5904,1.59018,1.59023,45800000.0
2008-04-21 01:55:00,1.59053,1.59066,1.59046,1.59052,37200001.0
2008-04-21 01:56:00,1.59064,1.59079,1.59049,1.59066,42900000.0
2008-04-21 01:57:00,1.59053,1.59064,1.59044,1.59046,45600000.0
2008-04-21 01:58:00,1.59028,1.59028,1.58985,1.58993,46800001.0
2008-04-21 01:59:00,1.59022,1.59026,1.58988,1.59006,38200000.0
2008-04-21 02:00:00,1.58944,1.58944,1.58922,1.58922,54200000.0
2008-04-21 02:01:00,1.58914,1.58918,1.58903,1.58904,62000000.0
2008-04-21 02:02:00,1.58897,1.58942,1.58897,1.5893,101500000.0
2008-04-21 02:03:00,1.58944,1.58965,1.58941,1.58963,83000000.0
2008-04-21 02:04:00,1.58953,1.58995,1.58953,1.58982,53600000.0
2008-04-21 02:05:00,1.58994,1.58994,1.58983,1.58985,72600000.0
2008-04-21 02:06:00,1.59004,1.59045,1.58996,1.5904,72000001.0
2008-04-21 02:07:00,1.59054,1.59068,1.59021,1.59038,189000001.0
2008-04-21 02:08:00,1.59029,1.59039,1.59029,1.59039,51300000.0
2008-04-21 02:09:00,1.59068,1.59068,1.59007,1.5905,182000000.0
2008-04-21 02:10:00,1.59016,1.59016,1.58965,1.5897,124600000.0
2008-04-21 02:11:00,1.58969,1.58969,1.58958,1.58961,27800000.0
2008-04-21 02:12:00,1.58961,1.58982,1.58958,1.58982,73500000.0
2008-04-21 02:13:00,1.58979,1.58979,1.58961,1.58973,42000000.0
2008-04-21 02:14:00,1.58987,1.5903,1.58987,1.5903,146300000.0
2008-04-21 02:15:00,1.59036,1.59036,1.58997,1.59009,210700000.0
2008-04-21 02:16:00,1.59009,1.59048,1.58992,1.59001,183900000.0
2008-04-21 02:17:00,1.59008,1.59047,1.5898,1.59013,210700000.0
2008-04-21 02:18:00,1.5903,1.59042,1.58976,1.59021,41300000.0
2008-04-21 02:19:00,1.59036,1.59066,1.59025,1.59028,35200000.0
2008-04-21 02:20:00,1.59045,1.59046,1.58998,1.58998,29000000.0
2008-04-21 02:21:00,1.58997,1.59011,1.58988,1.58996,62200001.0
2008-04-21 02:22:00,1.58954,1.58962,1.5895,1.58952,29200000.0
2008-04-21 02:23:00,1.58988,1.58988,1.58965,1.58965,63400000.0
2008-04-21 02:24:00,1.58948,1.58973,1.58938,1.58973,22800000.0
2008-04-21 02:25:00,1.58969,1.58972,1.58947,1.58954,93300000.0
2008-04-21 02:26:00,1.58938,1.58982,1.58925,1.58982,92100000.0
2008-04-21 02:27:00,1.58986,1.58993,1.58977,1.5898,45800000.0
2008-04-21 02:28:00,1.58981,1.58996,1.58978,1.5899,39200000.0
2008-04-21 02:29:00,1.59018,1.59043,1.59006,1.59024,37200000.0
2008-04-21 02:30:00,1.59039,1.5906,1.5902,1.59031,41600000.0
2008-04-21 02:31:00,1.5904,1.59045,1.59032,1.59034,54900000.0
2008-04-21 02:32:00,1.59044,1.59067,1.59032,1.59057,119700000.0
2008-04-21 02:33:00,1.59035,1.59056,1.59033,1.59046,216700000.0
2008-04-21 02:34:00,1.59046,1.59095,1.59042,1.59074,80800000.0
2008-04-21 02:35:00,1.59092,1.59128,1.59067,1.59083,57000000.0
2008-04-21 02:36:00,1.59129,1.59146,1.59051,1.59146,151100000.0
2008-04-21 02:37:00,1.59152,1.59154,1.59139,1.59139,92600001.0
2008-04-21 02:38:00,1.59146,1.59163,1.59146,1.59163,42600000.0
2008-04-21 02:39:00,1.59173,1.59181,1.59168,1.59181,41800000.0
2008-04-21 02:40:00,1.59189,1.59199,1.59177,1.59187,44000000.0
2008-04-21 02:41:00,1.59175,1.59203,1.59175,1.5918,48000001.0
2008-04-21 02:42:00,1.59194,1.59204,1.59192,1.59197,42100000.0
2008-04-21 02:43:00,1.59193,1.59209,1.59187,1.59209,25800000.0
2008-04-21 02:44:00,1.59217,1.59292,1.59217,1.59267,118600001.0
2008-04-21 02:45:00,1.59267,1.59299,1.59267,1.59285,28700000.0
2008-04-21 02:46:00,1.5928,1.59292,1.59265,1.59273,171200000.0
2008-04-21 02:47:00,1.59285,1.59354,1.5928,1.59329,188900000.0
2008-04-21 02:48:00,1.59323,1.59335,1.59283,1.59307,140700000.0
2008-04-21 02:49:00,1.59296,1.59297,1.59215,1.59224,56700000.0
2008-04-21 02:50:00,1.59241,1.5925,1.59176,1.59209,140600000.0
2008-04-21 02:51:00,1.59169,1.5923,1.59169,1.5923,114400000.0
2008-04-21 02:52:00,1.59249,1.59329,1.59249,1.59269,48400000.0
2008-04-21 02:53:00,1.59267,1.59268,1.59235,1.59235,30600000.0
2008-04-21 02:54:00,1.59221,1.59236,1.59196,1.59211,42000000.0
2008-04-21 02:55:00,1.59096,1.59129,1.59059,1.59129,29900000.0
2008-04-21 02:56:00,1.59097,1.59097,1.59056,1.59056,65100000.0
2008-04-21 02:57:00,1.59062,1.59062,1.59008,1.59008,43800000.0
2008-04-21 02:58:00,1.58993,1.58993,1.58973,1.58983,59300000.0
2008-04-21 02:59:00,1.58953,1.58953,1.58882,1.58882,58600000.0
2008-04-21 03:00:00,1.58888,1.58912,1.58885,1.5891,113800000.0
2008-04-21 03:01:00,1.58918,1.58924,1.58913,1.58914,40000000.0
2008-04-21 03:02:00,1.58899,1.58906,1.58869,1.58877,35200000.0
2008-04-21 03:03:00,1.58871,1.58879,1.5885,1.58879,74300000.0
2008-04-21 03:04:00,1.58897,1.58951,1.58892,1.5892,55200000.0
2008-04-21 03:05:00,1.58871,1.58882,1.58865,1.58872,44400000.0
2008-04-21 03:06:00,1.58893,1.58896,1.58883,1.58892,78000001.0
2008-04-21 03:07:00,1.58878,1.58909,1.58855,1.58869,117500001.0
2008-04-21 03:08:00,1.58874,1.58874,1.58838,1.58839,40400000.0
2008-04-21 03:09:00,1.58855,1.58875,1.58835,1.58874,80500000.0
2008-04-21 03:10:00,1.58837,1.58874,1.58837,1.58869,30400000.0
2008-04-21 03:11:00,1.58813,1.58829,1.58813,1.58829,30300000.0
2008-04-21 03:12:00,1.58837,1.58876,1.58826,1.58833,35000000.0
2008-04-21 03:13:00,1.58796,1.58845,1.58796,1.58845,40400000.0
2008-04-21 03:14:00,1.58856,1.58918,1.58851,1.58918,32400000.0
2008-04-21 03:15:00,1.58899,1.58931,1.58899,1.58917,38600000.0
2008-04-21 03:16:00,1.58905,1.58918,1.5888,1.58915,38900000.0
2008-04-21 03:17:00,1.5889,1.58904,1.58842,1.58904,44200000.0
2008-04-21 03:18:00,1.58913,1.5893,1.58893,1.5893,54400000.0
2008-04-21 03:19:00,1.58932,1.58937,1.58865,1.58889,34000000.0
2008-04-21 03:20:00,1.58876,1.58923,1.58876,1.58923,56600001.0
2008-04-21 03:21:00,1.58899,1.58912,1.58899,1.58912,35400000.0
2008-04-21 03:22:00,1.58916,1.58927,1.58904,1.58927,64300000.0
2008-04-21 03:23:00,1.58925,1.58941,1.58925,1.58936,67700000.0
2008-04-21 03:24:00,1.58945,1.58958,1.58945,1.58958,50400000.0
2008-04-21 03:25:00,1.59001,1.59001,1.58965,1.58971,25200000.0
2008-04-21 03:26:00,1.58941,1.58951,1.5894,1.58945,121000000.0
2008-04-21 03:27:00,1.58919,1.58934,1.58913,1.58916,89900000.0
2008-04-21 03:28:00,1.58919,1.58935,1.5891,1.58935,29200000.0
2008-04-21 03:29:00,1.58927,1.58927,1.58898,1.58898,77300000.0
2008-04-21 03:30:00,1.58897,1.58903,1.58883,1.58898,74600000.0
2008-04-21 03:31:00,1.58891,1.58919,1.58891,1.58919,49400001.0
2008-04-21 03:32:00,1.58919,1.5895,1.58919,1.58947,59000000.0
2008-04-21 03:33:00,1.58944,1.5895,1.58934,1.58934,43200000.0
2008-04-21 03:34:00,1.58935,1.58977,1.58935,1.58942,44300000.0
2008-04-21 03:35:00,1.58934,1.58949,1.58923,1.58924,72400000.0
2008-04-21 03:36:00,1.58953,1.58983,1.58936,1.58972,35800000.0
2008-04-21 03:37:00,1.58951,1.58951,1.58888,1.5892,34600000.0
2008-04-21 03:38:00,1.58885,1.58895,1.58875,1.58885,32800000.0
2008-04-21 03:39:00,1.58812,1.5883,1.58804,1.5883,102199999.0
2008-04-21 03:40:00,1.58866,1.58963,1.58866,1.58963,130200001.0
2008-04-21 03:41:00,1.58961,1.58963,1.58926,1.58963,68900000.0
2008-04-21 03:42:00,1.5896,1.59001,1.5896,1.5897,66000000.0
2008-04-21 03:43:00,1.58947,1.58947,1.58906,1.58906,41400000.0
2008-04-21 03:44:00,1.58888,1.58896,1.58844,1.58857,42600000.0
2008-04-21 03:45:00,1.58862,1.58887,1.58855,1.58887,39600000.0
2008-04-21 03:46:00,1.58853,1.58853,1.58822,1.58822,31600000.0
2008-04-21 03:47:00,1.58796,1.58796,1.58777,1.58777,31000000.0
2008-04-21 03:48:00,1.58829,1.58902,1.58829,1.58878,30200000.0
2008-04-21 03:49:00,1.58876,1.58876,1.58812,1.58812,34200000.0
2008-04-21 03:50:00,1.58831,1.58848,1.58813,1.58823,110500000.0
2008-04-21 03:51:00,1.58837,1.58837,1.58814,1.58814,44600000.0
2008-04-21 03:52:00,1.58807,1.58812,1.58789,1.58792,178900001.0
2008-04-21 03:53:00,1.58782,1.58797,1.58772,1.58784,70600000.0
2008-04-21 03:54:00,1.58767,1.58776,1.58762,1.58776,23400000.0
2008-04-21 03:55:00,1.5877,1.58791,1.58763,1.58791,179100001.0
2008-04-21 03:56:00,1.58782,1.58819,1.58782,1.58796,250900000.0
2008-04-21 03:57:00,1.5879,1.58814,1.5878,1.58794,144700001.0
2008-04-21 03:58:00,1.58777,1.58859,1.5876,1.58783,220400001.0
2008-04-21 03:59:00,1.58817,1.58845,1.58814,1.5883,141800000.0
2008-04-21 04:00:00,1.58814,1.58822,1.58806,1.58815,85600000.0
2008-04-21 04:01:00,1.58813,1.58847,1.58798,1.58842,138700001.0
2008-04-21 04:02:00,1.58852,1.58892,1.58852,1.58862,174600000.0
2008-04-21 04:03:00,1.5886,1.58891,1.58857,1.58861,123600000.0
2008-04-21 04:04:00,1.58859,1.58863,1.58847,1.58852,119800000.0
2008-04-21 04:05:00,1.58854,1.58917,1.58843,1.58879,235000000.0
2008-04-21 04:06:00,1.58832,1.58877,1.58832,1.58849,96600000.0
2008-04-21 04:07:00,1.58861,1.58872,1.5883,1.5883,135300000.0
2008-04-21 04:08:00,1.58814,1.58839,1.58792,1.58829,82600000.0
2008-04-21 04:09:00,1.58838,1.58842,1.58816,1.58825,30200000.0
2008-04-21 04:10:00,1.58819,1.58819,1.5879,1.58814,137800000.0
2008-04-21 04:11:00,1.58812,1.58842,1.58804,1.58821,38400000.0
2008-04-21 04:12:00,1.58794,1.58807,1.58794,1.58804,89100000.0
2008-04-21 04:13:00,1.58807,1.58833,1.58807,1.58815,69900001.0
2008-04-21 04:14:00,1.58817,1.58825,1.58812,1.58825,85800000.0
2008-04-21 04:15:00,1.58827,1.58853,1.58824,1.58834,83200000.0
2008-04-21 04:16:00,1.58838,1.58855,1.58827,1.58828,80300000.0
2008-04-21 04:17:00,1.58847,1.58847,1.58823,1.58828,39400000.0
2008-04-21 04:18:00,1.5884,1.58867,1.58838,1.5884,144500001.0
2008-04-21 04:19:00,1.58827,1.58834,1.58824,1.58832,65500000.0
2008-04-21 04:20:00,1.58834,1.58852,1.58822,1.58833,157900000.0
2008-04-21 04:21:00,1.5883,1.58839,1.58823,1.58827,55000000.0
2008-04-21 04:22:00,1.58829,1.58829,1.5882,1.58824,18600000.0
2008-04-21 04:23:00,1.58835,1.58838,1.58829,1.58829,30600000.0
2008-04-21 04:24:00,1.58831,1.58842,1.5883,1.5884,154400000.0
2008-04-21 04:25:00,1.58784,1.58859,1.58784,1.58841,227000000.0
2008-04-21 04:26:00,1.58833,1.58833,1.58806,1.58809,106100000.0
2008-04-21 04:27:00,1.58807,1.58825,1.58807,1.5882,59000000.0
2008-04-21 04:28:00,1.58834,1.58841,1.58829,1.58833,54000000.0
2008-04-21 04:29:00,1.58824,1.58877,1.58823,1.58877,69000000.0
2008-04-21 04:30:00,1.58848,1.58885,1.58847,1.58875,128100000.0
2008-04-21 04:31:00,1.58834,1.58862,1.58834,1.5886,23800000.0
2008-04-21 04:32:00,1.58868,1.58871,1.58863,1.58868,23000000.0
2008-04-21 04:33:00,1.58854,1.58858,1.58852,1.58852,13600000.0
2008-04-21 04:34:00,1.58851,1.58859,1.58847,1.58849,42000000.0
2008-04-21 04:35:00,1.58814,1.58833,1.58814,1.58828,71600001.0
2008-04-21 04:36:00,1.58813,1.58848,1.58775,1.58843,204700002.0
2008-04-21 04:37:00,1.58844,1.58866,1.58817,1.58844,149900001.0
2008-04-21 04:38:00,1.58847,1.58856,1.58842,1.58842,49500000.0
2008-04-21 04:39:00,1.58842,1.58862,1.58836,1.58839,78300000.0
2008-04-21 04:40:00,1.58834,1.58861,1.58834,1.58861,28000000.0
2008-04-21 04:41:00,1.58842,1.58864,1.58832,1.58842,38100000.0
2008-04-21 04:42:00,1.58784,1.588,1.58783,1.588,70800000.0
2008-04-21 04:43:00,1.58797,1.58802,1.58793,1.58796,76800000.0
2008-04-21 04:44:00,1.58779,1.58834,1.58778,1.58834,35400000.0
2008-04-21 04:45:00,1.58838,1.5885,1.58812,1.58818,31400000.0
2008-04-21 04:46:00,1.58799,1.58809,1.58799,1.58807,43200000.0
2008-04-21 04:47:00,1.58797,1.5885,1.58786,1.58842,93000001.0
2008-04-21 04:48:00,1.58829,1.58854,1.58829,1.58849,59700000.0
2008-04-21 04:49:00,1.58835,1.58835,1.58789,1.58795,84900000.0
2008-04-21 04:50:00,1.58798,1.58836,1.58794,1.58794,32400000.0
2008-04-21 04:51:00,1.58812,1.58815,1.58802,1.58802,31900000.0
2008-04-21 04:52:00,1.58804,1.58856,1.58804,1.58828,51000000.0
2008-04-21 04:53:00,1.58814,1.58839,1.58804,1.58814,34400000.0
2008-04-21 04:54:00,1.58809,1.58814,1.58789,1.58789,34500000.0
2008-04-21 04:55:00,1.58804,1.58837,1.58799,1.58837,23200000.0
2008-04-21 04:56:00,1.58802,1.58802,1.58791,1.58796,65800000.0
2008-04-21 04:57:00,1.58792,1.58803,1.58792,1.588,18600000.0
2008-04-21 04:58:00,1.58807,1.58817,1.58806,1.58817,24800000.0
2008-04-21 04:59:00,1.58814,1.58829,1.58796,1.58796,104100001.0
2008-04-21 05:00:00,1.58805,1.58828,1.588,1.58807,176300000.0
2008-04-21 05:01:00,1.5882,1.58845,1.5882,1.5883,30600000.0
2008-04-21 05:02:00,1.58813,1.58832,1.58813,1.5882,240500000.0
2008-04-21 05:03:00,1.58823,1.5885,1.58814,1.58819,167600000.0
2008-04-21 05:04:00,1.58817,1.58828,1.58809,1.58828,194000001.0
2008-04-21 05:05:00,1.58833,1.5884,1.58825,1.58838,153900000.0
2008-04-21 05:06:00,1.58841,1.58858,1.58836,1.58858,161600001.0
2008-04-21 05:07:00,1.58853,1.58891,1.58848,1.58865,265400000.0
2008-04-21 05:08:00,1.58865,1.5887,1.5885,1.58852,289100001.0
2008-04-21 05:09:00,1.58839,1.58879,1.58826,1.58829,168800000.0
2008-04-21 05:10:00,1.58833,1.58848,1.58825,1.5883,272000001.0
2008-04-21 05:11:00,1.5882,1.5883,1.5881,1.58815,131099999.0
2008-04-21 05:12:00,1.58817,1.5883,1.58816,1.5882,137200000.0
2008-04-21 05:13:00,1.58815,1.58851,1.58815,1.58823,155500000.0
2008-04-21 05:14:00,1.58819,1.58826,1.58803,1.58803,201400000.0
2008-04-21 05:15:00,1.58795,1.58813,1.58795,1.58813,211200002.0
2008-04-21 05:16:00,1.58816,1.58834,1.58806,1.58813,174600001.0
2008-04-21 05:17:00,1.58829,1.58843,1.58812,1.58843,137800000.0
2008-04-21 05:18:00,1.58842,1.58842,1.5881,1.58824,257500000.0
2008-04-21 05:19:00,1.5881,1.58833,1.58792,1.58811,265600001.0
2008-04-21 05:20:00,1.58805,1.58821,1.58799,1.58805,229800000.0
2008-04-21 05:21:00,1.58799,1.58832,1.58771,1.58774,349100002.0
2008-04-21 05:22:00,1.58768,1.58797,1.58751,1.58797,228000000.0
2008-04-21 05:23:00,1.58786,1.58798,1.58766,1.58792,153200000.0
2008-04-21 05:24:00,1.58795,1.58813,1.58795,1.588,156400000.0
2008-04-21 05:25:00,1.58808,1.58849,1.58808,1.58813,266399999.0
2008-04-21 05:26:00,1.58814,1.58821,1.58812,1.5882,155600001.0
2008-04-21 05:27:00,1.58851,1.58866,1.5883,1.58859,190100000.0
2008-04-21 05:28:00,1.58869,1.58893,1.58855,1.58871,229100002.0
2008-04-21 05:29:00,1.58857,1.58867,1.58839,1.5885,258400002.0
2008-04-21 05:30:00,1.58856,1.58872,1.58839,1.58841,185700000.0
2008-04-21 05:31:00,1.58845,1.5888,1.58834,1.58839,71400000.0
2008-04-21 05:32:00,1.58852,1.58867,1.58848,1.58862,147000000.0
2008-04-21 05:33:00,1.5886,1.5886,1.58833,1.58838,179900000.0
2008-04-21 05:34:00,1.58836,1.58862,1.58822,1.58826,266800002.0
2008-04-21 05:35:00,1.58822,1.58847,1.58802,1.58816,267700001.0
2008-04-21 05:36:00,1.58801,1.58817,1.58799,1.58804,174600000.0
2008-04-21 05:37:00,1.58808,1.58819,1.58804,1.58811,156300000.0
2008-04-21 05:38:00,1.58819,1.58839,1.58815,1.58839,157100000.0
2008-04-21 05:39:00,1.5885,1.58874,1.58848,1.58872,166000000.0
2008-04-21 05:40:00,1.58851,1.58888,1.58851,1.58886,254099999.0
2008-04-21 05:41:00,1.58894,1.58894,1.58838,1.58867,111300000.0
2008-04-21 05:42:00,1.58855,1.58855,1.58835,1.5884,213500000.0
2008-04-21 05:43:00,1.58848,1.58858,1.58847,1.58848,78400000.0
2008-04-21 05:44:00,1.58847,1.58852,1.58831,1.58831,99500000.0
2008-04-21 05:45:00,1.58834,1.58855,1.58827,1.58834,149700002.0
2008-04-21 05:46:00,1.58858,1.58866,1.58848,1.5885,207800001.0
2008-04-21 05:47:00,1.58848,1.58864,1.5884,1.58864,183900000.0
2008-04-21 05:48:00,1.58845,1.58866,1.58835,1.58844,300100000.0
2008-04-21 05:49:00,1.58854,1.58878,1.58843,1.58843,189700000.0
2008-04-21 05:50:00,1.58841,1.58889,1.58841,1.58874,284000000.0
2008-04-21 05:51:00,1.58858,1.58884,1.58858,1.58869,175300002.0
2008-04-21 05:52:00,1.58875,1.58922,1.58873,1.58922,206500001.0
2008-04-21 05:53:00,1.58923,1.58927,1.58894,1.58901,85000000.0
2008-04-21 05:54:00,1.5891,1.58924,1.58892,1.58909,230100001.0
2008-04-21 05:55:00,1.58892,1.58911,1.58883,1.58903,196600000.0
2008-04-21 05:56:00,1.58897,1.58929,1.58897,1.58905,111200000.0
2008-04-21 05:57:00,1.58904,1.58912,1.58899,1.58899,239200001.0
2008-04-21 05:58:00,1.58904,1.58931,1.58901,1.58921,176800001.0
2008-04-21 05:59:00,1.58929,1.5894,1.58918,1.5892,92700000.0
2008-04-21 06:00:00,1.58918,1.58918,1.58896,1.58896,242400000.0
2008-04-21 06:01:00,1.58893,1.58921,1.58892,1.58898,168000000.0
2008-04-21 06:02:00,1.58892,1.589,1.58874,1.58877,269000001.0
2008-04-21 06:03:00,1.58892,1.58915,1.58892,1.58907,33000000.0
2008-04-21 06:04:00,1.58917,1.58935,1.58917,1.58928,150900000.0
2008-04-21 06:05:00,1.58931,1.58935,1.58907,1.58907,405100000.0
2008-04-21 06:06:00,1.58904,1.58904,1.58856,1.58867,70800000.0
2008-04-21 06:07:00,1.58859,1.58894,1.58854,1.58865,319800001.0
2008-04-21 06:08:00,1.58853,1.58875,1.58853,1.58863,514500001.0
2008-04-21 06:09:00,1.58849,1.58892,1.58834,1.58854,421500000.0
2008-04-21 06:10:00,1.58872,1.58899,1.58867,1.5888,281700000.0
2008-04-21 06:11:00,1.58883,1.58905,1.58879,1.5889,406000000.0
2008-04-21 06:12:00,1.58879,1.58903,1.58863,1.58887,226200000.0
2008-04-21 06:13:00,1.58878,1.58904,1.58865,1.58886,354500002.0
2008-04-21 06:14:00,1.58897,1.58923,1.58885,1.58897,381799998.0
2008-04-21 06:15:00,1.58915,1.58937,1.58914,1.58929,184000001.0
2008-04-21 06:16:00,1.58916,1.58931,1.589,1.58906,255300000.0
2008-04-21 06:17:00,1.58898,1.58913,1.58895,1.58906,157700000.0
2008-04-21 06:18:00,1.58905,1.58925,1.58903,1.58905,233900001.0
2008-04-21 06:19:00,1.58897,1.58918,1.58884,1.58895,177300000.0
2008-04-21 06:20:00,1.58887,1.58902,1.58877,1.5888,278100000.0
2008-04-21 06:21:00,1.58893,1.58897,1.58879,1.58897,229400000.0
2008-04-21 06:22:00,1.5893,1.5895,1.58922,1.58927,297800000.0
2008-04-21 06:23:00,1.5894,1.58949,1.58921,1.58927,231300000.0
2008-04-21 06:24:00,1.58934,1.58967,1.58932,1.58945,306400000.0
2008-04-21 06:25:00,1.58947,1.5896,1.5894,1.58947,202400000.0
2008-04-21 06:26:00,1.58943,1.58967,1.58938,1.58948,334400000.0
2008-04-21 06:27:00,1.58974,1.5898,1.58961,1.58972,393800001.0
2008-04-21 06:28:00,1.58972,1.5898,1.5896,1.58963,378900000.0
2008-04-21 06:29:00,1.58963,1.58979,1.58955,1.58955,89600000.0
2008-04-21 06:30:00,1.58948,1.58973,1.58941,1.58954,257200000.0
2008-04-21 06:31:00,1.58958,1.58962,1.58941,1.58954,156600000.0
2008-04-21 06:32:00,1.58944,1.58973,1.58944,1.58968,168300000.0
2008-04-21 06:33:00,1.58967,1.58993,1.5896,1.58968,272100001.0
2008-04-21 06:34:00,1.58994,1.5905,1.58994,1.5905,215200000.0
2008-04-21 06:35:00,1.59046,1.59069,1.59041,1.59056,152300001.0
2008-04-21 06:36:00,1.59053,1.59061,1.59052,1.59052,77600000.0
2008-04-21 06:37:00,1.59041,1.59055,1.5904,1.59055,197400001.0
2008-04-21 06:38:00,1.5906,1.59091,1.5906,1.59065,125800000.0
2008-04-21 06:39:00,1.59054,1.59063,1.59054,1.59054,51900000.0
2008-04-21 06:40:00,1.59052,1.59058,1.59039,1.59058,112100000.0
2008-04-21 06:41:00,1.59032,1.59038,1.59022,1.59038,186100001.0
2008-04-21 06:42:00,1.59042,1.59068,1.59036,1.59044,242900000.0
2008-04-21 06:43:00,1.59056,1.59067,1.59049,1.59052,172900001.0
2008-04-21 06:44:00,1.59043,1.59053,1.59038,1.59048,284700001.0
2008-04-21 06:45:00,1.59042,1.59042,1.59023,1.59028,234100000.0
2008-04-21 06:46:00,1.5901,1.59019,1.58994,1.58994,214700000.0
2008-04-21 06:47:00,1.59002,1.59043,1.59002,1.59028,216700000.0
2008-04-21 06:48:00,1.5903,1.59052,1.59022,1.59026,300400000.0
2008-04-21 06:49:00,1.59031,1.59056,1.59024,1.59033,257300001.0
2008-04-21 06:50:00,1.5904,1.5904,1.59017,1.59022,267800001.0
2008-04-21 06:51:00,1.59017,1.59035,1.59007,1.5901,248500002.0
2008-04-21 06:52:00,1.59013,1.59021,1.59006,1.59012,252399999.0
2008-04-21 06:53:00,1.59019,1.59031,1.58995,1.58995,209600000.0
2008-04-21 06:54:00,1.59014,1.59027,1.58994,1.59003,417200000.0
2008-04-21 06:55:00,1.58989,1.59,1.58977,1.58985,321400000.0
2008-04-21 06:56:00,1.58991,1.58996,1.58966,1.58985,232700000.0
2008-04-21 06:57:00,1.58981,1.58981,1.58967,1.58967,103100001.0
2008-04-21 06:58:00,1.5897,1.58975,1.58955,1.58968,232600000.0
2008-04-21 06:59:00,1.58986,1.59013,1.58969,1.58969,315000000.0
2008-04-21 07:00:00,1.5897,1.58975,1.58963,1.58965,98900000.0
2008-04-21 07:01:00,1.58965,1.5897,1.58944,1.58948,299600000.0
2008-04-21 07:02:00,1.58918,1.58937,1.58903,1.58903,359700001.0
2008-04-21 07:03:00,1.58905,1.58916,1.58902,1.58907,155300001.0
2008-04-21 07:04:00,1.5891,1.58923,1.58905,1.58915,310900001.0
2008-04-21 07:05:00,1.58923,1.58931,1.58918,1.58921,103700000.0
2008-04-21 07:06:00,1.58906,1.58909,1.58889,1.58897,208400000.0
2008-04-21 07:07:00,1.58893,1.58893,1.58871,1.58883,184100000.0
2008-04-21 07:08:00,1.58882,1.58882,1.58859,1.58871,311100000.0
2008-04-21 07:09:00,1.58867,1.58889,1.58846,1.58884,210100000.0
2008-04-21 07:10:00,1.58892,1.58895,1.58875,1.58878,428700001.0
2008-04-21 07:11:00,1.58885,1.58892,1.58874,1.58875,342300002.0
2008-04-21 07:12:00,1.5888,1.58899,1.58873,1.58899,306200001.0
2008-04-21 07:13:00,1.58903,1.58905,1.58888,1.58895,238600000.0
2008-04-21 07:14:00,1.58888,1.58888,1.58857,1.58871,563500001.0
2008-04-21 07:15:00,1.58869,1.58904,1.58869,1.58894,241800000.0
2008-04-21 07:16:00,1.58889,1.58903,1.58885,1.58903,269800001.0
2008-04-21 07:17:00,1.58896,1.58906,1.58878,1.58882,243500000.0
2008-04-21 07:18:00,1.58888,1.58921,1.58883,1.58921,462700003.0
2008-04-21 07:19:00,1.58901,1.58926,1.58894,1.58926,253500000.0
2008-04-21 07:20:00,1.58938,1.58972,1.58931,1.58942,438300000.0
2008-04-21 07:21:00,1.58937,1.58954,1.58918,1.5894,299000001.0
2008-04-21 07:22:00,1.58917,1.58932,1.58907,1.58916,323800001.0
2008-04-21 07:23:00,1.58915,1.58931,1.58898,1.58915,488300002.0
2008-04-21 07:24:00,1.5891,1.58921,1.58904,1.58911,267800001.0
2008-04-21 07:25:00,1.58924,1.58941,1.58916,1.58941,341900002.0
2008-04-21 07:26:00,1.58949,1.58977,1.58937,1.58944,260400001.0
2008-04-21 07:27:00,1.5894,1.5895,1.58926,1.58948,160500000.0
2008-04-21 07:28:00,1.58945,1.58951,1.58938,1.5894,321700002.0
2008-04-21 07:29:00,1.58943,1.58958,1.58933,1.58938,231700000.0
2008-04-21 07:30:00,1.58928,1.58943,1.58923,1.58923,561400004.0
2008-04-21 07:31:00,1.58928,1.58947,1.58921,1.58933,268200000.0
2008-04-21 07:32:00,1.58922,1.58936,1.58911,1.58925,487200001.0
2008-04-21 07:33:00,1.58918,1.58943,1.58915,1.58936,408800000.0
2008-04-21 07:34:00,1.58942,1.58956,1.58935,1.58948,282400002.0
2008-04-21 07:35:00,1.58946,1.58971,1.58938,1.58943,246100001.0
2008-04-21 07:36:00,1.58938,1.58971,1.58924,1.58971,388400000.0
2008-04-21 07:37:00,1.5898,1.58986,1.58958,1.58966,221400000.0
2008-04-21 07:38:00,1.58961,1.58979,1.58961,1.58974,75000000.0
2008-04-21 07:39:00,1.58964,1.58976,1.58944,1.58964,441800001.0
2008-04-21 07:40:00,1.58958,1.58964,1.58935,1.58944,310600000.0
2008-04-21 07:41:00,1.58942,1.58959,1.58922,1.58945,619000001.0
2008-04-21 07:42:00,1.58923,1.58923,1.5887,1.58897,318100001.0
2008-04-21 07:43:00,1.58893,1.58909,1.58883,1.5889,202000000.0
2008-04-21 07:44:00,1.58873,1.58888,1.58869,1.58877,418000000.0
2008-04-21 07:45:00,1.58892,1.58907,1.58867,1.58867,419000000.0
2008-04-21 07:46:00,1.58866,1.58893,1.58865,1.58872,460400001.0
2008-04-21 07:47:00,1.58877,1.58891,1.58853,1.58865,728300001.0
2008-04-21 07:48:00,1.58878,1.58899,1.5887,1.58873,712500000.0
2008-04-21 07:49:00,1.58875,1.58904,1.58871,1.58883,717800000.0
2008-04-21 07:50:00,1.58886,1.58913,1.5888,1.58913,584500003.0
2008-04-21 07:51:00,1.58929,1.58944,1.58909,1.58927,649500002.0
2008-04-21 07:52:00,1.58924,1.58937,1.58911,1.58923,475400003.0
2008-04-21 07:53:00,1.58926,1.58956,1.58919,1.58933,611600001.0
2008-04-21 07:54:00,1.58925,1.58927,1.58902,1.58923,440100001.0
2008-04-21 07:55:00,1.58918,1.58935,1.58907,1.58916,440400000.0
2008-04-21 07:56:00,1.58936,1.58978,1.58924,1.58978,726900001.0
2008-04-21 07:57:00,1.58982,1.58983,1.58935,1.58935,505200001.0
2008-04-21 07:58:00,1.58942,1.58975,1.58942,1.58956,741400000.0
2008-04-21 07:59:00,1.5896,1.58987,1.58953,1.58961,420800000.0
2008-04-21 08:00:00,1.58963,1.58963,1.58936,1.58946,383900001.0
2008-04-21 08:01:00,1.5892,1.5895,1.58908,1.58927,431200001.0
2008-04-21 08:02:00,1.58915,1.58915,1.58889,1.58889,258600001.0
2008-04-21 08:03:00,1.58872,1.58894,1.5886,1.58869,476100003.0
2008-04-21 08:04:00,1.58889,1.58911,1.58883,1.58905,419300002.0
2008-04-21 08:05:00,1.58878,1.58878,1.58789,1.58822,330000002.0
2008-04-21 08:06:00,1.58823,1.58828,1.58787,1.58796,749200001.0
2008-04-21 08:07:00,1.58786,1.58786,1.5872,1.5872,497600000.0
2008-04-21 08:08:00,1.58714,1.58724,1.58703,1.58708,391800002.0
2008-04-21 08:09:00,1.58697,1.58704,1.5867,1.58687,574700002.0
2008-04-21 08:10:00,1.587,1.58755,1.58688,1.58718,576200001.0
2008-04-21 08:11:00,1.58704,1.5871,1.58686,1.58692,201000000.0
2008-04-21 08:12:00,1.58671,1.58705,1.58649,1.5868,371000000.0
2008-04-21 08:13:00,1.58683,1.58694,1.58662,1.58662,208800001.0
2008-04-21 08:14:00,1.58655,1.58673,1.58642,1.58642,97900000.0
2008-04-21 08:15:00,1.58626,1.58632,1.58585,1.586,279200001.0
2008-04-21 08:16:00,1.58622,1.58639,1.58606,1.58617,291600000.0
2008-04-21 08:17:00,1.58653,1.58683,1.58602,1.58671,280700000.0
2008-04-21 08:18:00,1.58686,1.58719,1.58662,1.5868,169800000.0
2008-04-21 08:19:00,1.58671,1.58692,1.58662,1.58692,331700001.0
2008-04-21 08:20:00,1.58687,1.58725,1.58687,1.58709,301000001.0
2008-04-21 08:21:00,1.58722,1.58742,1.58692,1.58692,532000001.0
2008-04-21 08:22:00,1.58687,1.58699,1.58679,1.58683,305300000.0
2008-04-21 08:23:00,1.58684,1.58711,1.58684,1.58701,215700000.0
2008-04-21 08:24:00,1.58707,1.58741,1.587,1.58721,457500000.0
2008-04-21 08:25:00,1.58722,1.58743,1.58722,1.58734,585400001.0
2008-04-21 08:26:00,1.58734,1.58769,1.58714,1.58745,311700000.0
2008-04-21 08:27:00,1.58725,1.58739,1.587,1.58734,365800001.0
2008-04-21 08:28:00,1.58741,1.58757,1.58726,1.58729,636800002.0
2008-04-21 08:29:00,1.5871,1.58721,1.58684,1.58697,500899999.0
2008-04-21 08:30:00,1.587,1.58733,1.587,1.58733,421200000.0
2008-04-21 08:31:00,1.58744,1.58772,1.58731,1.58765,269800001.0
2008-04-21 08:32:00,1.5877,1.5879,1.58754,1.58784,269600001.0
2008-04-21 08:33:00,1.58806,1.58806,1.58787,1.58801,193600000.0
2008-04-21 08:34:00,1.58837,1.5886,1.58825,1.58833,588900000.0
2008-04-21 08:35:00,1.5884,1.58865,1.58838,1.5885,472300001.0
2008-04-21 08:36:00,1.58849,1.58989,1.58849,1.58989,378800000.0
2008-04-21 08:37:00,1.58989,1.58989,1.58945,1.58971,359600001.0
2008-04-21 08:38:00,1.58983,1.59026,1.58963,1.59014,333100001.0
2008-04-21 08:39:00,1.59009,1.59018,1.58956,1.58988,587000000.0
2008-04-21 08:40:00,1.58961,1.58967,1.58894,1.58933,305600000.0
2008-04-21 08:41:00,1.58941,1.59011,1.58936,1.58936,421800002.0
2008-04-21 08:42:00,1.58919,1.58985,1.58919,1.58933,422600000.0
2008-04-21 08:43:00,1.58907,1.5896,1.58903,1.58953,284000000.0
2008-04-21 08:44:00,1.58956,1.58969,1.58896,1.58912,460800000.0
2008-04-21 08:45:00,1.58938,1.58977,1.58932,1.58936,611100002.0
2008-04-21 08:46:00,1.58935,1.59019,1.58926,1.58975,703200001.0
2008-04-21 08:47:00,1.58984,1.59,1.58973,1.58999,528800000.0
2008-04-21 08:48:00,1.5898,1.5898,1.5892,1.58926,396200000.0
2008-04-21 08:49:00,1.58891,1.58911,1.58879,1.58881,547200002.0
2008-04-21 08:50:00,1.58889,1.58914,1.58877,1.58914,552900000.0
2008-04-21 08:51:00,1.58916,1.58916,1.58868,1.58901,535600001.0
2008-04-21 08:52:00,1.58902,1.58902,1.5884,1.5886,563400000.0
2008-04-21 08:53:00,1.58859,1.58901,1.58854,1.58872,476400000.0
2008-04-21 08:54:00,1.58884,1.58899,1.58871,1.58883,730900001.0
2008-04-21 08:55:00,1.58883,1.58883,1.58774,1.58785,558800000.0
2008-04-21 08:56:00,1.5878,1.58804,1.58768,1.58777,476700000.0
2008-04-21 08:57:00,1.58779,1.58811,1.58769,1.58783,497300000.0
2008-04-21 08:58:00,1.58784,1.58795,1.58763,1.58775,561100001.0
2008-04-21 08:59:00,1.5875,1.5877,1.58737,1.5874,282300000.0
2008-04-21 09:00:00,1.58756,1.58799,1.58754,1.58779,470600001.0
2008-04-21 09:01:00,1.5879,1.58826,1.5879,1.58818,385300001.0
2008-04-21 09:02:00,1.58785,1.58816,1.58776,1.58798,712900003.0
2008-04-21 09:03:00,1.58803,1.58823,1.58791,1.58806,684500003.0
2008-04-21 09:04:00,1.58812,1.58833,1.58801,1.5882,618900003.0
2008-04-21 09:05:00,1.58827,1.58839,1.58814,1.5883,623300002.0
2008-04-21 09:06:00,1.58832,1.58953,1.58832,1.58953,555000000.0
2008-04-21 09:07:00,1.58942,1.58954,1.58928,1.58935,335200000.0
2008-04-21 09:08:00,1.58944,1.59006,1.58944,1.58965,204900000.0
2008-04-21 09:09:00,1.5898,1.5898,1.58952,1.58957,296400000.0
2008-04-21 09:10:00,1.58967,1.59005,1.58961,1.58979,346400001.0
2008-04-21 09:11:00,1.5898,1.59012,1.58967,1.58982,569200000.0
2008-04-21 09:12:00,1.5899,1.58994,1.58951,1.58951,498700001.0
2008-04-21 09:13:00,1.58979,1.5904,1.58979,1.59026,498800000.0
2008-04-21 09:14:00,1.59023,1.59081,1.59019,1.5903,308500002.0
2008-04-21 09:15:00,1.5901,1.5901,1.58959,1.58979,436500001.0
2008-04-21 09:16:00,1.58967,1.58972,1.58933,1.58933,512200000.0
2008-04-21 09:17:00,1.58926,1.58944,1.58909,1.58915,537700000.0
2008-04-21 09:18:00,1.58905,1.58913,1.58886,1.58896,203300001.0
2008-04-21 09:19:00,1.58903,1.58924,1.58895,1.58896,496500000.0
2008-04-21 09:20:00,1.58912,1.58967,1.58912,1.58947,262500000.0
2008-04-21 09:21:00,1.58943,1.58943,1.58891,1.58905,335000001.0
2008-04-21 09:22:00,1.58909,1.58954,1.58909,1.58929,311600000.0
2008-04-21 09:23:00,1.58945,1.59003,1.58942,1.59003,404200001.0
2008-04-21 09:24:00,1.59007,1.59007,1.58972,1.58985,286500000.0
2008-04-21 09:25:00,1.5898,1.5898,1.58945,1.58945,368300001.0
2008-04-21 09:26:00,1.5896,1.5898,1.58957,1.58966,548500001.0
2008-04-21 09:27:00,1.58968,1.58985,1.58949,1.58949,408200001.0
2008-04-21 09:28:00,1.58963,1.58984,1.58952,1.58959,442400001.0
2008-04-21 09:29:00,1.58959,1.58964,1.58944,1.58961,370200001.0
2008-04-21 09:30:00,1.58958,1.58978,1.58946,1.58949,682800002.0
2008-04-21 09:31:00,1.58948,1.5899,1.58948,1.58962,372500001.0
2008-04-21 09:32:00,1.58955,1.58971,1.58949,1.58958,369000001.0
2008-04-21 09:33:00,1.58939,1.58939,1.58906,1.58906,267500000.0
2008-04-21 09:34:00,1.58903,1.58921,1.58892,1.589,447800002.0
2008-04-21 09:35:00,1.58892,1.58911,1.58887,1.58893,248800001.0
2008-04-21 09:36:00,1.58904,1.58948,1.589,1.58927,417500000.0
2008-04-21 09:37:00,1.58943,1.58943,1.58915,1.58933,408500001.0
2008-04-21 09:38:00,1.58924,1.58949,1.58924,1.58931,411200000.0
2008-04-21 09:39:00,1.58921,1.5894,1.58919,1.58927,406900001.0
2008-04-21 09:40:00,1.58928,1.5895,1.58919,1.58919,390300000.0
2008-04-21 09:41:00,1.58914,1.58929,1.58906,1.58928,488200001.0
2008-04-21 09:42:00,1.58926,1.58929,1.58878,1.58878,430200000.0
2008-04-21 09:43:00,1.58879,1.589,1.58867,1.589,241200000.0
2008-04-21 09:44:00,1.58927,1.58956,1.58925,1.58927,433800000.0
2008-04-21 09:45:00,1.58948,1.58971,1.58942,1.58971,513400001.0
2008-04-21 09:46:00,1.5898,1.58998,1.58969,1.58987,296200000.0
2008-04-21 09:47:00,1.59001,1.59027,1.58991,1.59006,389800001.0
2008-04-21 09:48:00,1.59011,1.59054,1.59011,1.59046,371000001.0
2008-04-21 09:49:00,1.59079,1.59131,1.59079,1.59127,531500000.0
2008-04-21 09:50:00,1.59168,1.59206,1.59116,1.59206,470200000.0
2008-04-21 09:51:00,1.59217,1.59263,1.59182,1.59241,497300001.0
2008-04-21 09:52:00,1.59255,1.59315,1.59255,1.59315,417600001.0
2008-04-21 09:53:00,1.5932,1.59325,1.59279,1.593,294900000.0
2008-04-21 09:54:00,1.59303,1.59314,1.59259,1.59282,522600002.0
2008-04-21 09:55:00,1.59282,1.59292,1.59249,1.59263,555500001.0
2008-04-21 09:56:00,1.59262,1.59289,1.59232,1.59256,378800001.0
2008-04-21 09:57:00,1.59281,1.59306,1.5927,1.59285,517200000.0
2008-04-21 09:58:00,1.59292,1.59373,1.59292,1.59373,719600001.0
2008-04-21 09:59:00,1.5943,1.59475,1.59368,1.59475,660599999.0
2008-04-21 10:00:00,1.59511,1.59545,1.59475,1.59526,257800002.0
2008-04-21 10:01:00,1.59547,1.5961,1.59539,1.59575,615400001.0
2008-04-21 10:02:00,1.596,1.59681,1.59587,1.59681,595800001.0
2008-04-21 10:03:00,1.59675,1.59711,1.59644,1.59711,387000000.0
2008-04-21 10:04:00,1.59722,1.59844,1.59693,1.59826,424699999.0
2008-04-21 10:05:00,1.59828,1.59872,1.59748,1.59759,348900000.0
2008-04-21 10:06:00,1.59744,1.59753,1.59681,1.5972,493500000.0
2008-04-21 10:07:00,1.59744,1.598,1.59711,1.59753,491600000.0
2008-04-21 10:08:00,1.59763,1.59826,1.59763,1.59826,546300000.0
2008-04-21 10:09:00,1.59828,1.5985,1.59796,1.59828,466200001.0
2008-04-21 10:10:00,1.59809,1.59809,1.59685,1.59685,347200001.0
2008-04-21 10:11:00,1.59666,1.59703,1.59663,1.5969,384100001.0
2008-04-21 10:12:00,1.59676,1.59676,1.59565,1.59569,526400000.0
2008-04-21 10:13:00,1.59565,1.59669,1.59565,1.59658,444800000.0
2008-04-21 10:14:00,1.59675,1.59767,1.59664,1.59732,527800000.0
2008-04-21 10:15:00,1.59741,1.59742,1.59686,1.59696,377400000.0
2008-04-21 10:16:00,1.59706,1.59832,1.59695,1.59832,333200001.0
2008-04-21 10:17:00,1.59829,1.59898,1.59797,1.59835,306100001.0
2008-04-21 10:18:00,1.59861,1.59861,1.59794,1.59804,457000000.0
2008-04-21 10:19:00,1.59816,1.59834,1.59801,1.59832,354100001.0
2008-04-21 10:20:00,1.59846,1.59902,1.59817,1.59828,464300000.0
2008-04-21 10:21:00,1.59839,1.59854,1.59818,1.59818,400500000.0
2008-04-21 10:22:00,1.59811,1.59907,1.59794,1.59867,438000001.0
2008-04-21 10:23:00,1.59863,1.59884,1.59841,1.59862,510500001.0
2008-04-21 10:24:00,1.59854,1.59854,1.59808,1.5982,422400000.0
2008-04-21 10:25:00,1.59824,1.599,1.59819,1.59849,361600000.0
2008-04-21 10:26:00,1.59846,1.59865,1.59766,1.59813,457800000.0
2008-04-21 10:27:00,1.5982,1.5987,1.5982,1.59839,535600002.0
2008-04-21 10:28:00,1.59839,1.59892,1.59808,1.59852,636700001.0
2008-04-21 10:29:00,1.59848,1.59864,1.59793,1.5983,438300001.0
2008-04-21 10:30:00,1.59835,1.59911,1.59835,1.59868,619300000.0
2008-04-21 10:31:00,1.59861,1.59868,1.59801,1.59828,569000002.0
2008-04-21 10:32:00,1.59806,1.59852,1.598,1.59829,513600001.0
2008-04-21 10:33:00,1.59836,1.59858,1.59791,1.59858,501900000.0
2008-04-21 10:34:00,1.59882,1.59925,1.59878,1.59922,414600002.0
2008-04-21 10:35:00,1.59924,1.59954,1.59903,1.59903,478700000.0
2008-04-21 10:36:00,1.59907,1.59955,1.59891,1.59942,642200003.0
2008-04-21 10:37:00,1.59972,1.60004,1.59944,1.59958,485200001.0
2008-04-21 10:38:00,1.5995,1.59968,1.59918,1.59941,382100000.0
2008-04-21 10:39:00,1.59949,1.59973,1.59933,1.59963,454400001.0
2008-04-21 10:40:00,1.59946,1.60002,1.59946,1.60001,305600000.0
2008-04-21 10:41:00,1.6002,1.60055,1.59992,1.60014,608100002.0
2008-04-21 10:42:00,1.60007,1.60023,1.59947,1.59974,384600001.0
2008-04-21 10:43:00,1.59927,1.59927,1.5986,1.5986,426100000.0
2008-04-21 10:44:00,1.59865,1.59893,1.59838,1.59887,536800002.0
2008-04-21 10:45:00,1.59874,1.59875,1.59832,1.59832,571600002.0
2008-04-21 10:46:00,1.59839,1.59846,1.59812,1.59819,259500000.0
2008-04-21 10:47:00,1.5983,1.5983,1.59802,1.59824,385300000.0
2008-04-21 10:48:00,1.59827,1.59847,1.59788,1.59825,589800003.0
2008-04-21 10:49:00,1.5982,1.59842,1.5981,1.59831,413100000.0
2008-04-21 10:50:00,1.59837,1.59868,1.59813,1.59817,501800001.0
2008-04-21 10:51:00,1.59785,1.59821,1.59776,1.59799,428300001.0
2008-04-21 10:52:00,1.59795,1.59795,1.59771,1.59788,330300001.0
2008-04-21 10:53:00,1.59789,1.59793,1.59762,1.59777,283000000.0
2008-04-21 10:54:00,1.59787,1.59795,1.59733,1.59757,425600000.0
2008-04-21 10:55:00,1.59783,1.59833,1.59759,1.59822,443900000.0
2008-04-21 10:56:00,1.59814,1.59821,1.5979,1.59816,411500000.0
2008-04-21 10:57:00,1.59825,1.59825,1.59798,1.59813,353200000.0
2008-04-21 10:58:00,1.59798,1.59798,1.59763,1.59763,461500000.0
2008-04-21 10:59:00,1.59762,1.59802,1.59753,1.59771,774700001.0
2008-04-21 11:00:00,1.59777,1.5979,1.59762,1.59774,528500000.0
2008-04-21 11:01:00,1.59772,1.59794,1.59763,1.59763,582400003.0
2008-04-21 11:02:00,1.59751,1.59771,1.59745,1.59767,457299999.0
2008-04-21 11:03:00,1.59759,1.59766,1.59744,1.5975,204000000.0
2008-04-21 11:04:00,1.59753,1.59773,1.59732,1.59757,540500002.0
2008-04-21 11:05:00,1.59759,1.59798,1.59759,1.59786,486800000.0
2008-04-21 11:06:00,1.59806,1.59826,1.5978,1.59806,658100002.0
2008-04-21 11:07:00,1.59801,1.59856,1.59801,1.59837,272700001.0
2008-04-21 11:08:00,1.59847,1.59866,1.59826,1.59826,327900000.0
2008-04-21 11:09:00,1.59827,1.59883,1.59818,1.59859,452400000.0
2008-04-21 11:10:00,1.59853,1.59868,1.59827,1.59828,441200000.0
2008-04-21 11:11:00,1.59821,1.59891,1.59821,1.59883,504400000.0
2008-04-21 11:12:00,1.59895,1.59915,1.59858,1.59915,526299999.0
2008-04-21 11:13:00,1.59905,1.59905,1.59846,1.59846,392400001.0
2008-04-21 11:14:00,1.5984,1.59892,1.59833,1.59833,517400000.0
2008-04-21 11:15:00,1.59834,1.59834,1.59792,1.59826,492600002.0
2008-04-21 11:16:00,1.59827,1.59827,1.5979,1.59822,480400000.0
2008-04-21 11:17:00,1.59816,1.59854,1.59797,1.59854,390200000.0
2008-04-21 11:18:00,1.59869,1.59892,1.59852,1.59884,449700003.0
2008-04-21 11:19:00,1.59876,1.59906,1.59876,1.59887,341800001.0
2008-04-21 11:20:00,1.59872,1.59897,1.59768,1.59797,615900002.0
2008-04-21 11:21:00,1.59789,1.59807,1.5976,1.5977,556800000.0
2008-04-21 11:22:00,1.59769,1.59804,1.59712,1.59774,656600001.0
2008-04-21 11:23:00,1.59775,1.598,1.59755,1.59777,498900001.0
2008-04-21 11:24:00,1.59755,1.59777,1.59597,1.59597,391500001.0
2008-04-21 11:25:00,1.596,1.597,1.59598,1.59686,405100000.0
2008-04-21 11:26:00,1.59717,1.59738,1.59715,1.59738,562500001.0
2008-04-21 11:27:00,1.59731,1.59746,1.59699,1.59704,577000000.0
2008-04-21 11:28:00,1.59715,1.59766,1.59715,1.59759,356500000.0
2008-04-21 11:29:00,1.59796,1.59822,1.59786,1.59807,529800001.0
2008-04-21 11:30:00,1.59821,1.59909,1.59818,1.59896,496900000.0
2008-04-21 11:31:00,1.59892,1.59961,1.59892,1.59956,613200001.0
2008-04-21 11:32:00,1.59956,1.59957,1.59854,1.59891,429800000.0
2008-04-21 11:33:00,1.59883,1.59897,1.59867,1.59867,472800001.0
2008-04-21 11:34:00,1.59839,1.59889,1.59827,1.59827,702700001.0
2008-04-21 11:35:00,1.59834,1.59834,1.59768,1.59768,517100001.0
2008-04-21 11:36:00,1.59766,1.59875,1.59766,1.59811,437700000.0
2008-04-21 11:37:00,1.59803,1.59836,1.598,1.59815,536900001.0
2008-04-21 11:38:00,1.59814,1.59814,1.59763,1.59772,622100000.0
2008-04-21 11:39:00,1.59769,1.59788,1.59727,1.59732,668400002.0
2008-04-21 11:40:00,1.59733,1.59736,1.59702,1.59724,782400000.0
2008-04-21 11:41:00,1.5972,1.59794,1.5972,1.59752,777500002.0
2008-04-21 11:42:00,1.59759,1.59771,1.59739,1.59752,585200000.0
2008-04-21 11:43:00,1.59723,1.59726,1.59684,1.59707,552000000.0
2008-04-21 11:44:00,1.59693,1.59702,1.59673,1.59693,598900000.0
2008-04-21 11:45:00,1.59684,1.59759,1.59684,1.59759,590600001.0
2008-04-21 11:46:00,1.59751,1.59781,1.5973,1.59777,583000002.0
2008-04-21 11:47:00,1.5978,1.59816,1.5978,1.59793,393900000.0
2008-04-21 11:48:00,1.59786,1.59798,1.59763,1.59773,505900001.0
2008-04-21 11:49:00,1.59781,1.59784,1.59752,1.59764,437800001.0
2008-04-21 11:50:00,1.59754,1.59754,1.5968,1.59701,437500002.0
2008-04-21 11:51:00,1.59695,1.59695,1.59665,1.5967,167200000.0
2008-04-21 11:52:00,1.59675,1.59695,1.59674,1.59683,245800001.0
2008-04-21 11:53:00,1.59683,1.59696,1.59669,1.59679,196400000.0
2008-04-21 11:54:00,1.59695,1.59716,1.59687,1.59705,374000001.0
2008-04-21 11:55:00,1.59712,1.5973,1.59703,1.59723,453200000.0
2008-04-21 11:56:00,1.59731,1.59753,1.59717,1.5973,437200000.0
2008-04-21 11:57:00,1.59735,1.59777,1.59733,1.59768,549800001.0
2008-04-21 11:58:00,1.59777,1.59783,1.59736,1.59739,446500000.0
2008-04-21 11:59:00,1.59736,1.59736,1.5954,1.5954,437500000.0
2008-04-21 12:00:00,1.59539,1.59616,1.5952,1.59574,510400001.0
2008-04-21 12:01:00,1.59587,1.59621,1.59587,1.59621,443900001.0
2008-04-21 12:02:00,1.59626,1.59685,1.59626,1.59678,370600001.0
2008-04-21 12:03:00,1.59666,1.59718,1.59637,1.59643,409500001.0
2008-04-21 12:04:00,1.59627,1.59665,1.59627,1.59643,417199998.0
2008-04-21 12:05:00,1.59657,1.5972,1.59657,1.59683,409200002.0
2008-04-21 12:06:00,1.59677,1.59721,1.59656,1.59684,388600002.0
2008-04-21 12:07:00,1.59684,1.59701,1.5966,1.59688,336300002.0
2008-04-21 12:08:00,1.59709,1.59741,1.59703,1.59721,539100001.0
2008-04-21 12:09:00,1.59714,1.59729,1.59674,1.59709,385100002.0
2008-04-21 12:10:00,1.59696,1.5971,1.59593,1.59616,321100000.0
2008-04-21 12:11:00,1.59606,1.59651,1.59597,1.59636,217100002.0
2008-04-21 12:12:00,1.59637,1.59647,1.59627,1.59637,231700000.0
2008-04-21 12:13:00,1.59639,1.59652,1.59628,1.59637,472600001.0
2008-04-21 12:14:00,1.59632,1.5967,1.5962,1.59669,601600002.0
2008-04-21 12:15:00,1.59659,1.59697,1.59658,1.59684,284700000.0
2008-04-21 12:16:00,1.59678,1.59687,1.59664,1.5967,360100000.0
2008-04-21 12:17:00,1.59675,1.5969,1.59675,1.59688,204400001.0
2008-04-21 12:18:00,1.59685,1.5969,1.59655,1.5969,285000000.0
2008-04-21 12:19:00,1.59693,1.5972,1.59685,1.59716,451300001.0
2008-04-21 12:20:00,1.59724,1.59756,1.59716,1.59741,435400002.0
2008-04-21 12:21:00,1.59757,1.59771,1.59689,1.59692,414100001.0
2008-04-21 12:22:00,1.59706,1.5977,1.59706,1.59759,307300000.0
2008-04-21 12:23:00,1.59763,1.59809,1.59763,1.59803,335800000.0
2008-04-21 12:24:00,1.59797,1.5983,1.59766,1.59787,616500002.0
2008-04-21 12:25:00,1.59774,1.59792,1.59764,1.59787,416100000.0
2008-04-21 12:26:00,1.59774,1.59792,1.59769,1.59792,483000001.0
2008-04-21 12:27:00,1.59782,1.59792,1.59766,1.5977,476000001.0
2008-04-21 12:28:00,1.59772,1.59793,1.59759,1.59788,444300000.0
2008-04-21 12:29:00,1.598,1.59828,1.59791,1.59818,702000002.0
2008-04-21 12:30:00,1.59835,1.59859,1.59826,1.5984,559400002.0
2008-04-21 12:31:00,1.59859,1.59896,1.59853,1.59884,668800003.0
2008-04-21 12:32:00,1.59881,1.59886,1.59837,1.59847,605300000.0
2008-04-21 12:33:00,1.59837,1.59848,1.59819,1.59821,644700001.0
2008-04-21 12:34:00,1.59833,1.59856,1.5982,1.59838,547300000.0
2008-04-21 12:35:00,1.59816,1.5983,1.59797,1.59826,568200000.0
2008-04-21 12:36:00,1.59828,1.59829,1.59809,1.59818,414500000.0
2008-04-21 12:37:00,1.59831,1.59841,1.59822,1.59832,507100001.0
2008-04-21 12:38:00,1.59832,1.5987,1.59807,1.59833,722000000.0
2008-04-21 12:39:00,1.59847,1.59875,1.59836,1.59874,433300000.0
2008-04-21 12:40:00,1.59874,1.59917,1.59859,1.59876,497700001.0
2008-04-21 12:41:00,1.59873,1.59901,1.59873,1.59893,274000002.0
2008-04-21 12:42:00,1.59897,1.59909,1.59883,1.59896,347800000.0
2008-04-21 12:43:00,1.59896,1.59916,1.59892,1.59908,456200001.0
2008-04-21 12:44:00,1.59918,1.59994,1.59918,1.59962,390900003.0
2008-04-21 12:45:00,1.59982,1.6,1.59964,1.59968,437700001.0
2008-04-21 12:46:00,1.59966,1.59977,1.5996,1.5996,425600002.0
2008-04-21 12:47:00,1.59956,1.59983,1.59939,1.59952,350000000.0
2008-04-21 12:48:00,1.59963,1.59994,1.59958,1.5998,413600000.0
2008-04-21 12:49:00,1.59981,1.60004,1.59961,1.59979,532700000.0
2008-04-21 12:50:00,1.59981,1.59981,1.59949,1.59959,579300001.0
2008-04-21 12:51:00,1.59951,1.60014,1.59951,1.59987,444600002.0
2008-04-21 12:52:00,1.60014,1.60093,1.60001,1.60093,348100001.0
2008-04-21 12:53:00,1.60096,1.6012,1.60087,1.60112,247600000.0
2008-04-21 12:54:00,1.60124,1.60136,1.60105,1.60119,442600000.0
2008-04-21 12:55:00,1.60121,1.60132,1.60086,1.60103,392600000.0
2008-04-21 12:56:00,1.60116,1.60143,1.60101,1.6012,419500000.0
2008-04-21 12:57:00,1.60128,1.60148,1.60111,1.60134,471900001.0
2008-04-21 12:58:00,1.6014,1.60144,1.60124,1.60137,409299999.0
2008-04-21 12:59:00,1.60123,1.60138,1.601,1.60109,671900002.0
2008-04-21 13:00:00,1.60109,1.6016,1.60105,1.60156,223200001.0
2008-04-21 13:01:00,1.60171,1.60188,1.6014,1.60157,321900000.0
2008-04-21 13:02:00,1.60151,1.60192,1.60149,1.60186,335599999.0
2008-04-21 13:03:00,1.60202,1.60206,1.60173,1.60187,391600001.0
2008-04-21 13:04:00,1.60183,1.60206,1.60183,1.60188,263700001.0
2008-04-21 13:05:00,1.6021,1.60282,1.60197,1.60235,150900000.0
2008-04-21 13:06:00,1.6025,1.60317,1.60222,1.6029,392000000.0
2008-04-21 13:07:00,1.6027,1.60289,1.60267,1.60272,317400000.0
2008-04-21 13:08:00,1.6028,1.60308,1.60262,1.60296,150000000.0
2008-04-21 13:09:00,1.60294,1.60332,1.60294,1.60315,314800000.0
2008-04-21 13:10:00,1.6033,1.60352,1.6033,1.60333,132500000.0
2008-04-21 13:11:00,1.60336,1.6035,1.60307,1.60311,496500001.0
2008-04-21 13:12:00,1.60308,1.60312,1.60292,1.60305,267900000.0
2008-04-21 13:13:00,1.60289,1.60289,1.60258,1.60262,288300001.0
2008-04-21 13:14:00,1.60254,1.60269,1.6022,1.60232,337400003.0
2008-04-21 13:15:00,1.60229,1.60231,1.60204,1.60226,389400001.0
2008-04-21 13:16:00,1.60209,1.60219,1.60175,1.60177,97000000.0
2008-04-21 13:17:00,1.60171,1.60171,1.60132,1.60132,106000000.0
2008-04-21 13:18:00,1.60128,1.60152,1.60115,1.6014,305500001.0
2008-04-21 13:19:00,1.60141,1.60155,1.60121,1.60134,308200000.0
2008-04-21 13:20:00,1.60133,1.6015,1.60122,1.60147,243900000.0
2008-04-21 13:21:00,1.60153,1.60158,1.60146,1.6015,144900000.0
2008-04-21 13:22:00,1.60147,1.60147,1.60116,1.60116,257000000.0
2008-04-21 13:23:00,1.60099,1.60118,1.60099,1.6011,293400001.0
2008-04-21 13:24:00,1.6011,1.60144,1.6011,1.60144,200200000.0
2008-04-21 13:25:00,1.60151,1.60166,1.60112,1.60115,128800000.0
2008-04-21 13:26:00,1.60096,1.60102,1.60018,1.6005,200200000.0
2008-04-21 13:27:00,1.60043,1.60055,1.60033,1.60048,272900001.0
2008-04-21 13:28:00,1.60026,1.6004,1.59948,1.59971,476500001.0
2008-04-21 13:29:00,1.59969,1.60094,1.59957,1.6004,587200001.0
2008-04-21 13:30:00,1.60041,1.60065,1.59986,1.59986,581300003.0
2008-04-21 13:31:00,1.59981,1.60027,1.59975,1.59975,487100000.0
2008-04-21 13:32:00,1.59975,1.59979,1.5994,1.59956,196800000.0
2008-04-21 13:33:00,1.59958,1.5997,1.59943,1.59956,360700000.0
2008-04-21 13:34:00,1.59977,1.59983,1.59937,1.59955,283100000.0
2008-04-21 13:35:00,1.59956,1.5996,1.59904,1.59954,404300002.0
2008-04-21 13:36:00,1.59942,1.59954,1.59922,1.59922,465800001.0
2008-04-21 13:37:00,1.5992,1.59952,1.5992,1.59944,438800002.0
2008-04-21 13:38:00,1.59934,1.59954,1.59913,1.59913,360800000.0
2008-04-21 13:39:00,1.5991,1.5991,1.59813,1.59813,262300000.0
2008-04-21 13:40:00,1.59785,1.59841,1.59785,1.59815,432700001.0
2008-04-21 13:41:00,1.59814,1.59814,1.59698,1.59705,242300001.0
2008-04-21 13:42:00,1.59699,1.59711,1.5967,1.59672,185300001.0
2008-04-21 13:43:00,1.59651,1.59675,1.59594,1.59619,129400000.0
2008-04-21 13:44:00,1.59617,1.59665,1.59612,1.59665,264900000.0
2008-04-21 13:45:00,1.59666,1.59765,1.59666,1.59748,476100001.0
2008-04-21 13:46:00,1.59787,1.59818,1.59755,1.59785,491000002.0
2008-04-21 13:47:00,1.59775,1.59775,1.59742,1.59759,534100001.0
2008-04-21 13:48:00,1.59779,1.59812,1.59772,1.59772,288500002.0
2008-04-21 13:49:00,1.5978,1.59799,1.59766,1.59766,189000001.0
2008-04-21 13:50:00,1.5975,1.5975,1.5972,1.59747,261300000.0
2008-04-21 13:51:00,1.59741,1.59741,1.59635,1.59635,245000000.0
2008-04-21 13:52:00,1.59629,1.59663,1.59578,1.59578,445500000.0
2008-04-21 13:53:00,1.5956,1.59566,1.5951,1.5951,459500000.0
2008-04-21 13:54:00,1.59512,1.59551,1.59498,1.59525,381000000.0
2008-04-21 13:55:00,1.59532,1.59548,1.59514,1.59527,303100000.0
2008-04-21 13:56:00,1.59534,1.59557,1.59506,1.59557,409500001.0
2008-04-21 13:57:00,1.59553,1.59584,1.59544,1.59547,310000000.0
2008-04-21 13:58:00,1.59533,1.59565,1.59533,1.59536,221200000.0
2008-04-21 13:59:00,1.59548,1.59593,1.5954,1.59551,382700001.0
2008-04-21 14:00:00,1.59491,1.59514,1.59467,1.59514,313700003.0
2008-04-21 14:01:00,1.59518,1.59522,1.595,1.59506,440200000.0
2008-04-21 14:02:00,1.59494,1.59494,1.59441,1.5945,305500001.0
2008-04-21 14:03:00,1.59447,1.59491,1.59447,1.59484,416800001.0
2008-04-21 14:04:00,1.59492,1.5951,1.59467,1.59467,400900001.0
2008-04-21 14:05:00,1.59448,1.59463,1.59432,1.59443,353400003.0
2008-04-21 14:06:00,1.59459,1.59499,1.59457,1.59494,283800000.0
2008-04-21 14:07:00,1.59485,1.59485,1.59441,1.59442,320200000.0
2008-04-21 14:08:00,1.59428,1.59452,1.59415,1.59421,361000000.0
2008-04-21 14:09:00,1.59416,1.59438,1.59413,1.59436,142900000.0
2008-04-21 14:10:00,1.59433,1.59436,1.59381,1.59403,274900000.0
2008-04-21 14:11:00,1.59389,1.59398,1.5935,1.59363,100200000.0
2008-04-21 14:12:00,1.59353,1.59359,1.59327,1.59347,252700000.0
2008-04-21 14:13:00,1.59346,1.59384,1.59333,1.59348,176600001.0
2008-04-21 14:14:00,1.59336,1.59345,1.59321,1.59345,200400001.0
2008-04-21 14:15:00,1.59327,1.59359,1.59312,1.59355,345800001.0
2008-04-21 14:16:00,1.59349,1.59349,1.59314,1.59322,203600001.0
2008-04-21 14:17:00,1.59314,1.59337,1.59291,1.59316,654600001.0
2008-04-21 14:18:00,1.59328,1.59349,1.59316,1.5933,309900000.0
2008-04-21 14:19:00,1.5933,1.59356,1.59317,1.59326,456300000.0
2008-04-21 14:20:00,1.59323,1.59329,1.59307,1.59326,164700000.0
2008-04-21 14:21:00,1.5932,1.59356,1.5932,1.59327,393900002.0
2008-04-21 14:22:00,1.59335,1.59341,1.59304,1.59325,594800001.0
2008-04-21 14:23:00,1.5934,1.59353,1.59328,1.59328,157100000.0
2008-04-21 14:24:00,1.5934,1.59341,1.59297,1.59299,439600000.0
2008-04-21 14:25:00,1.5931,1.59384,1.59295,1.59335,541900000.0
2008-04-21 14:26:00,1.5934,1.5935,1.59306,1.5935,616300000.0
2008-04-21 14:27:00,1.5935,1.5935,1.59261,1.59261,416700000.0
2008-04-21 14:28:00,1.59267,1.59351,1.59267,1.59327,94500000.0
2008-04-21 14:29:00,1.59337,1.59342,1.59315,1.59336,44800000.0
2008-04-21 14:30:00,1.59346,1.59364,1.59302,1.59364,43800000.0
2008-04-21 14:31:00,1.59331,1.59354,1.59329,1.59329,25200000.0
2008-04-21 14:32:00,1.59345,1.59361,1.59313,1.59323,40300001.0
2008-04-21 14:33:00,1.59324,1.59355,1.59324,1.59349,33000000.0
2008-04-21 14:34:00,1.59352,1.59352,1.59286,1.59301,25800000.0
2008-04-21 14:35:00,1.59337,1.59339,1.59296,1.59321,35300000.0
2008-04-21 14:36:00,1.59342,1.59358,1.59303,1.59303,28800000.0
2008-04-21 14:37:00,1.59338,1.59344,1.59317,1.59344,63800001.0
2008-04-21 14:38:00,1.59362,1.59362,1.59328,1.5934,24300000.0
2008-04-21 14:39:00,1.59302,1.59327,1.59255,1.59309,52200000.0
2008-04-21 14:40:00,1.59321,1.59338,1.59266,1.59285,28000000.0
2008-04-21 14:41:00,1.59362,1.5947,1.59333,1.5947,46800000.0
2008-04-21 14:42:00,1.59484,1.59561,1.5946,1.59508,41400000.0
2008-04-21 14:43:00,1.59554,1.59585,1.59542,1.59563,58900000.0
2008-04-21 14:44:00,1.59548,1.59596,1.5952,1.5952,40000000.0
2008-04-21 14:45:00,1.59513,1.5956,1.59505,1.5956,30600000.0
2008-04-21 14:46:00,1.59587,1.59587,1.59532,1.59532,25000000.0
2008-04-21 14:47:00,1.59533,1.59617,1.59533,1.59609,25400000.0
2008-04-21 14:48:00,1.59606,1.59606,1.59577,1.59589,42200001.0
2008-04-21 14:49:00,1.59573,1.59573,1.59533,1.59533,47800000.0
2008-04-21 14:50:00,1.59517,1.5958,1.59517,1.5958,52100001.0
2008-04-21 14:51:00,1.59591,1.59602,1.59577,1.59588,30200000.0
2008-04-21 14:52:00,1.59592,1.59618,1.59583,1.59618,39500000.0
2008-04-21 14:53:00,1.59599,1.59652,1.59561,1.5963,24600000.0
2008-04-21 14:54:00,1.59658,1.59658,1.59599,1.59599,30600000.0
2008-04-21 14:55:00,1.59631,1.59639,1.59589,1.59589,42400000.0
2008-04-21 14:56:00,1.59606,1.59613,1.5959,1.59613,33800000.0
2008-04-21 14:57:00,1.59611,1.59651,1.59611,1.59647,17000000.0
2008-04-21 14:58:00,1.59664,1.59691,1.59643,1.59679,41800000.0
2008-04-21 14:59:00,1.59701,1.59706,1.59627,1.59633,45300000.0
2008-04-21 15:00:00,1.5962,1.59626,1.59547,1.59547,38600000.0
2008-04-21 15:01:00,1.59598,1.59645,1.59598,1.59608,28000000.0
2008-04-21 15:02:00,1.5963,1.59638,1.59611,1.59638,36800000.0
2008-04-21 15:03:00,1.59621,1.59674,1.5962,1.59657,46800000.0
2008-04-21 15:04:00,1.59659,1.59669,1.59631,1.59654,52700000.0
2008-04-21 15:05:00,1.59644,1.59679,1.59644,1.59664,29600000.0
2008-04-21 15:06:00,1.59689,1.5973,1.59672,1.5973,30400000.0
2008-04-21 15:07:00,1.59757,1.59757,1.59675,1.59695,58800001.0
2008-04-21 15:08:00,1.5968,1.59701,1.5968,1.59696,64500000.0
2008-04-21 15:09:00,1.59682,1.597,1.59634,1.59664,49800000.0
2008-04-21 15:10:00,1.59676,1.59692,1.59647,1.59676,66000000.0
2008-04-21 15:11:00,1.59701,1.59724,1.59695,1.59695,23000000.0
2008-04-21 15:12:00,1.59687,1.59703,1.59686,1.59687,29400000.0
2008-04-21 15:13:00,1.59712,1.5972,1.59694,1.59703,45400000.0
2008-04-21 15:14:00,1.59696,1.59744,1.59696,1.59744,31100000.0
2008-04-21 15:15:00,1.59758,1.59771,1.59714,1.59752,32400000.0
2008-04-21 15:16:00,1.5974,1.59758,1.59738,1.59752,35400000.0
2008-04-21 15:17:00,1.59739,1.59787,1.59739,1.59775,52000000.0
2008-04-21 15:18:00,1.59775,1.59782,1.59712,1.5974,52200000.0
2008-04-21 15:19:00,1.59746,1.59825,1.5973,1.59812,25000000.0
2008-04-21 15:20:00,1.59827,1.59846,1.59785,1.59785,22200000.0
2008-04-21 15:21:00,1.59768,1.59769,1.59743,1.59769,19400000.0
2008-04-21 15:22:00,1.59746,1.59761,1.59729,1.59736,31400000.0
2008-04-21 15:23:00,1.59733,1.59733,1.59678,1.59687,39200000.0
2008-04-21 15:24:00,1.59712,1.59805,1.59707,1.59805,25800000.0
2008-04-21 15:25:00,1.59816,1.5984,1.59798,1.59815,31200000.0
2008-04-21 15:26:00,1.59822,1.59822,1.59791,1.59807,20800000.0
2008-04-21 15:27:00,1.59793,1.59836,1.59793,1.59823,82900000.0
2008-04-21 15:28:00,1.59815,1.59817,1.59776,1.59776,47300000.0
2008-04-21 15:29:00,1.5978,1.59791,1.59761,1.59771,39000000.0
2008-04-21 15:30:00,1.5979,1.59792,1.59749,1.59783,70200002.0
2008-04-21 15:31:00,1.59788,1.59788,1.59752,1.59752,50900000.0
2008-04-21 15:32:00,1.59752,1.59778,1.59752,1.59773,38400000.0
2008-04-21 15:33:00,1.59778,1.59793,1.59732,1.59746,41600000.0
2008-04-21 15:34:00,1.59733,1.59752,1.59712,1.59727,27800000.0
2008-04-21 15:35:00,1.59742,1.59756,1.59717,1.59717,44800000.0
2008-04-21 15:36:00,1.59767,1.59797,1.59751,1.5978,33000000.0
2008-04-21 15:37:00,1.59796,1.59852,1.59796,1.59844,42200000.0
2008-04-21 15:38:00,1.59837,1.5987,1.59821,1.5987,37400000.0
2008-04-21 15:39:00,1.59877,1.59877,1.59832,1.59832,24600000.0
2008-04-21 15:40:00,1.59842,1.59847,1.5977,1.5977,31800000.0
2008-04-21 15:41:00,1.59784,1.59816,1.59779,1.59816,49200001.0
2008-04-21 15:42:00,1.59805,1.59825,1.59782,1.59801,27000000.0
2008-04-21 15:43:00,1.59789,1.59831,1.59769,1.59769,67000000.0
2008-04-21 15:44:00,1.59768,1.59768,1.59719,1.59757,41800001.0
2008-04-21 15:45:00,1.59713,1.5972,1.59653,1.5972,56400001.0
2008-04-21 15:46:00,1.59737,1.59742,1.59702,1.5972,47000001.0
2008-04-21 15:47:00,1.5971,1.59718,1.5968,1.59701,44400000.0
2008-04-21 15:48:00,1.59687,1.59687,1.5964,1.59668,45000000.0
2008-04-21 15:49:00,1.59673,1.59713,1.59673,1.59702,35500000.0
2008-04-21 15:50:00,1.59692,1.59706,1.59665,1.59665,24800000.0
2008-04-21 15:51:00,1.59649,1.5966,1.59641,1.59648,20700000.0
2008-04-21 15:52:00,1.59633,1.59673,1.59633,1.59652,35000000.0
2008-04-21 15:53:00,1.59645,1.59656,1.59634,1.59645,49400000.0
2008-04-21 15:54:00,1.59623,1.59623,1.59588,1.59618,31000000.0
2008-04-21 15:55:00,1.59596,1.59596,1.59497,1.5952,38800000.0
2008-04-21 15:56:00,1.59493,1.5955,1.59493,1.59546,43700000.0
2008-04-21 15:57:00,1.59545,1.59569,1.59545,1.59566,38800001.0
2008-04-21 15:58:00,1.59552,1.59554,1.59525,1.5955,43300000.0
2008-04-21 15:59:00,1.59513,1.59524,1.59483,1.59524,39500000.0
2008-04-21 16:00:00,1.59557,1.5961,1.59557,1.59604,25400000.0
2008-04-21 16:01:00,1.59529,1.59592,1.59529,1.59583,29000000.0
2008-04-21 16:02:00,1.59592,1.5961,1.59582,1.5961,34800000.0
2008-04-21 16:03:00,1.59615,1.59722,1.59615,1.59707,32500000.0
2008-04-21 16:04:00,1.59696,1.5973,1.5968,1.59718,63100001.0
2008-04-21 16:05:00,1.59716,1.59735,1.59711,1.59735,18200000.0
2008-04-21 16:06:00,1.5974,1.5974,1.59695,1.59695,44000000.0
2008-04-21 16:07:00,1.59678,1.59697,1.5966,1.59665,36900000.0
2008-04-21 16:08:00,1.59664,1.59682,1.59653,1.59665,41800000.0
2008-04-21 16:09:00,1.59661,1.59743,1.5965,1.59743,42500000.0
2008-04-21 16:10:00,1.59759,1.59763,1.59715,1.59763,20800000.0
2008-04-21 16:11:00,1.59746,1.5978,1.59746,1.59771,23200000.0
2008-04-21 16:12:00,1.59769,1.59791,1.59769,1.59791,54100000.0
2008-04-21 16:13:00,1.59807,1.59807,1.59779,1.59799,49000000.0
2008-04-21 16:14:00,1.59799,1.59799,1.59759,1.59796,38800000.0
2008-04-21 16:15:00,1.59774,1.59802,1.5977,1.59802,29600000.0
2008-04-21 16:16:00,1.59806,1.59824,1.59786,1.5982,31600000.0
2008-04-21 16:17:00,1.5981,1.59835,1.59795,1.59826,18000000.0
2008-04-21 16:18:00,1.59832,1.59838,1.59801,1.59812,36000001.0
2008-04-21 16:19:00,1.59858,1.59927,1.59858,1.59899,33700000.0
2008-04-21 16:20:00,1.59889,1.5993,1.59889,1.59923,57500000.0
2008-04-21 16:21:00,1.59931,1.59964,1.59928,1.59964,34700000.0
2008-04-21 16:22:00,1.5996,1.5997,1.59936,1.59938,42000000.0
2008-04-21 16:23:00,1.59919,1.59919,1.59803,1.59817,30000000.0
2008-04-21 16:24:00,1.59825,1.59825,1.5979,1.59797,34000000.0
2008-04-21 16:25:00,1.59806,1.59832,1.59806,1.59822,46100000.0
2008-04-21 16:26:00,1.59886,1.59886,1.59862,1.59863,38900000.0
2008-04-21 16:27:00,1.59832,1.59887,1.59832,1.59879,26400000.0
2008-04-21 16:28:00,1.59892,1.599,1.5983,1.5983,47300000.0
2008-04-21 16:29:00,1.59851,1.59862,1.59812,1.59812,35800000.0
2008-04-21 16:30:00,1.59809,1.59837,1.59805,1.59819,33800000.0
2008-04-21 16:31:00,1.59812,1.59839,1.59812,1.59827,46800000.0
2008-04-21 16:32:00,1.59845,1.59847,1.59799,1.59827,35200000.0
2008-04-21 16:33:00,1.59805,1.59825,1.59776,1.59776,22800000.0
2008-04-21 16:34:00,1.59762,1.59762,1.59709,1.59748,55200000.0
2008-04-21 16:35:00,1.59749,1.59765,1.5973,1.59761,33100000.0
2008-04-21 16:36:00,1.59759,1.59777,1.59716,1.59742,38900000.0
2008-04-21 16:37:00,1.59678,1.59683,1.59639,1.59654,48200001.0
2008-04-21 16:38:00,1.59658,1.59718,1.59658,1.59715,50500000.0
2008-04-21 16:39:00,1.59726,1.59764,1.59713,1.59764,23400000.0
2008-04-21 16:40:00,1.59777,1.59782,1.59731,1.59731,37400000.0
2008-04-21 16:41:00,1.59698,1.59698,1.59624,1.59644,42200000.0
2008-04-21 16:42:00,1.59651,1.5967,1.59646,1.59666,24200000.0
2008-04-21 16:43:00,1.59661,1.59697,1.59661,1.59697,36400000.0
2008-04-21 16:44:00,1.59721,1.59792,1.59721,1.59792,43100000.0
2008-04-21 16:45:00,1.59793,1.5982,1.5978,1.59804,33200000.0
2008-04-21 16:46:00,1.59805,1.59834,1.59803,1.59811,37800000.0
2008-04-21 16:47:00,1.59794,1.59804,1.59754,1.59756,32400000.0
2008-04-21 16:48:00,1.59769,1.59786,1.5974,1.59783,19200000.0
2008-04-21 16:49:00,1.59774,1.59774,1.59733,1.59733,53800000.0
2008-04-21 16:50:00,1.59752,1.59775,1.59749,1.59775,60300000.0
2008-04-21 16:51:00,1.5979,1.59877,1.59783,1.59877,24800000.0
2008-04-21 16:52:00,1.59886,1.59951,1.59874,1.59951,43000000.0
2008-04-21 16:53:00,1.60019,1.6008,1.59996,1.6008,52700000.0
2008-04-21 16:54:00,1.60094,1.60121,1.60094,1.60115,37800000.0
2008-04-21 16:55:00,1.60159,1.60189,1.6014,1.60175,31500000.0
2008-04-21 16:56:00,1.60193,1.60193,1.6012,1.60133,37100000.0
2008-04-21 16:57:00,1.60117,1.60145,1.60091,1.60145,40300001.0
2008-04-21 16:58:00,1.60146,1.60177,1.60146,1.60156,33700000.0
2008-04-21 16:59:00,1.60177,1.60227,1.60177,1.60227,32800000.0
2008-04-21 17:00:00,1.60236,1.60237,1.60177,1.60177,45400000.0
2008-04-21 17:01:00,1.60166,1.60195,1.6015,1.6015,71600000.0
2008-04-21 17:02:00,1.60144,1.60146,1.60129,1.60129,37300000.0
2008-04-21 17:03:00,1.60128,1.60128,1.6009,1.60095,48100000.0
2008-04-21 17:04:00,1.6009,1.60097,1.60061,1.60083,25000000.0
2008-04-21 17:05:00,1.60113,1.60113,1.60043,1.60081,21000000.0
2008-04-21 17:06:00,1.60086,1.60096,1.6007,1.60096,45000000.0
2008-04-21 17:07:00,1.60106,1.60106,1.60084,1.60088,35000000.0
2008-04-21 17:08:00,1.60074,1.60107,1.60074,1.60107,44000000.0
2008-04-21 17:09:00,1.60115,1.6012,1.60053,1.60088,36000000.0
2008-04-21 17:10:00,1.60079,1.60097,1.60041,1.60041,32400000.0
2008-04-21 17:11:00,1.60013,1.60013,1.59963,1.5999,25600000.0
2008-04-21 17:12:00,1.59962,1.60024,1.59958,1.6002,36800000.0
2008-04-21 17:13:00,1.59995,1.60007,1.59993,1.59997,33500000.0
2008-04-21 17:14:00,1.59965,1.59994,1.59959,1.59977,51600000.0
2008-04-21 17:15:00,1.60004,1.60004,1.5997,1.59972,23400000.0
2008-04-21 17:16:00,1.60001,1.60021,1.59974,1.59977,40400000.0
2008-04-21 17:17:00,1.59981,1.59982,1.59911,1.59948,40900000.0
2008-04-21 17:18:00,1.5995,1.5995,1.59915,1.59932,46800000.0
2008-04-21 17:19:00,1.59918,1.59935,1.59874,1.59886,30900000.0
2008-04-21 17:20:00,1.5985,1.5991,1.5985,1.59859,41300000.0
2008-04-21 17:21:00,1.5988,1.59936,1.5988,1.59936,43400000.0
2008-04-21 17:22:00,1.59911,1.59922,1.59888,1.59904,51300000.0
2008-04-21 17:23:00,1.59875,1.5991,1.59875,1.59898,40400000.0
2008-04-21 17:24:00,1.59857,1.59911,1.59834,1.59911,44800000.0
2008-04-21 17:25:00,1.59873,1.59873,1.59754,1.59827,33800000.0
2008-04-21 17:26:00,1.59833,1.59859,1.59816,1.59859,39600000.0
2008-04-21 17:27:00,1.59887,1.59894,1.59823,1.59823,28900000.0
2008-04-21 17:28:00,1.59862,1.59864,1.5984,1.59844,26800000.0
2008-04-21 17:29:00,1.59839,1.59839,1.59772,1.598,51000000.0
2008-04-21 17:30:00,1.59802,1.59832,1.59759,1.59832,35000000.0
2008-04-21 17:31:00,1.59836,1.59862,1.59826,1.59858,50400000.0
2008-04-21 17:32:00,1.5988,1.59955,1.5988,1.59924,28000000.0
2008-04-21 17:33:00,1.59926,1.5994,1.59898,1.59901,45600000.0
2008-04-21 17:34:00,1.59902,1.59928,1.59895,1.59921,28000000.0
2008-04-21 17:35:00,1.59924,1.59924,1.59889,1.59904,39600000.0
2008-04-21 17:36:00,1.59893,1.59897,1.5987,1.59881,48900000.0
2008-04-21 17:37:00,1.59847,1.59874,1.59812,1.59842,34200000.0
2008-04-21 17:38:00,1.59817,1.5988,1.59817,1.59835,49600000.0
2008-04-21 17:39:00,1.59866,1.59866,1.59832,1.59864,49200001.0
2008-04-21 17:40:00,1.5989,1.5993,1.5989,1.59902,54100000.0
2008-04-21 17:41:00,1.59913,1.59913,1.59816,1.59843,56200000.0
2008-04-21 17:42:00,1.59854,1.59888,1.59836,1.59874,30400000.0
2008-04-21 17:43:00,1.59889,1.59891,1.59862,1.59882,61600000.0
2008-04-21 17:44:00,1.5985,1.5985,1.59818,1.59818,31800000.0
2008-04-21 17:45:00,1.59836,1.59881,1.59836,1.59878,29600000.0
2008-04-21 17:46:00,1.59906,1.59922,1.5989,1.59918,61200000.0
2008-04-21 17:47:00,1.59921,1.59941,1.59907,1.59932,31200000.0
2008-04-21 17:48:00,1.59933,1.59988,1.59919,1.59988,60099999.0
2008-04-21 17:49:00,1.59973,1.59973,1.59911,1.59953,38700000.0
2008-04-21 17:50:00,1.59954,1.59954,1.59928,1.5995,20800000.0
2008-04-21 17:51:00,1.59967,1.60013,1.59967,1.59991,28600000.0
2008-04-21 17:52:00,1.60015,1.60024,1.5996,1.59971,29300000.0
2008-04-21 17:53:00,1.59974,1.59999,1.59973,1.59997,21200000.0
2008-04-21 17:54:00,1.59989,1.60013,1.59951,1.60004,24000000.0
2008-04-21 17:55:00,1.60002,1.60033,1.59956,1.60033,50000000.0
2008-04-21 17:56:00,1.60039,1.60058,1.60023,1.60023,29400000.0
2008-04-21 17:57:00,1.60004,1.60022,1.59957,1.5999,50000000.0
2008-04-21 17:58:00,1.59972,1.59972,1.59919,1.59922,40600000.0
2008-04-21 17:59:00,1.59905,1.59905,1.59821,1.59821,111200000.0
2008-04-21 18:00:00,1.59822,1.599,1.59815,1.59883,46800000.0
2008-04-21 18:01:00,1.59893,1.59931,1.59857,1.59931,57600000.0
2008-04-21 18:02:00,1.59934,1.59952,1.59927,1.59927,94500000.0
2008-04-21 18:03:00,1.59887,1.59907,1.59839,1.59839,35800001.0
2008-04-21 18:04:00,1.59883,1.59931,1.59883,1.59921,49800000.0
2008-04-21 18:05:00,1.59931,1.59942,1.59912,1.59929,82900000.0
2008-04-21 18:06:00,1.5994,1.59979,1.59931,1.59931,33000000.0
2008-04-21 18:07:00,1.59949,1.59949,1.59923,1.59923,43400000.0
2008-04-21 18:08:00,1.59924,1.59927,1.59895,1.59912,40000000.0
2008-04-21 18:09:00,1.59893,1.59909,1.59882,1.59886,52700000.0
2008-04-21 18:10:00,1.59877,1.59916,1.59869,1.59902,31800000.0
2008-04-21 18:11:00,1.59917,1.59949,1.59896,1.59928,35800000.0
2008-04-21 18:12:00,1.59925,1.59925,1.59899,1.59899,32800000.0
2008-04-21 18:13:00,1.59902,1.59938,1.59886,1.59904,54500000.0
2008-04-21 18:14:00,1.59847,1.59912,1.59847,1.59906,33100000.0
2008-04-21 18:15:00,1.59883,1.59891,1.59867,1.59867,35200000.0
2008-04-21 18:16:00,1.59862,1.59867,1.59833,1.59833,28000000.0
2008-04-21 18:17:00,1.59826,1.59855,1.5981,1.5981,39400000.0
2008-04-21 18:18:00,1.59819,1.59841,1.59813,1.59833,44600000.0
2008-04-21 18:19:00,1.5984,1.5984,1.59811,1.59818,27200000.0
2008-04-21 18:20:00,1.59846,1.59857,1.5981,1.59822,43100000.0
2008-04-21 18:21:00,1.59841,1.59844,1.59809,1.59827,51600000.0
2008-04-21 18:22:00,1.59834,1.59848,1.5981,1.5981,35000000.0
2008-04-21 18:23:00,1.59811,1.5983,1.59806,1.59823,34000001.0
2008-04-21 18:24:00,1.59816,1.59816,1.59768,1.59778,56900001.0
2008-04-21 18:25:00,1.59782,1.5983,1.59782,1.59827,25400000.0
2008-04-21 18:26:00,1.59821,1.59844,1.5981,1.5981,25600000.0
2008-04-21 18:27:00,1.59822,1.59855,1.59797,1.59854,40600000.0
2008-04-21 18:28:00,1.5985,1.59857,1.59845,1.59847,63600001.0
2008-04-21 18:29:00,1.59838,1.59846,1.59818,1.59835,42300000.0
2008-04-21 18:30:00,1.59834,1.59834,1.59812,1.5982,28000000.0
2008-04-21 18:31:00,1.59825,1.59847,1.59819,1.59847,20800000.0
2008-04-21 18:32:00,1.59854,1.59854,1.59818,1.59841,25600000.0
2008-04-21 18:33:00,1.59844,1.59844,1.5981,1.5982,34800000.0
2008-04-21 18:34:00,1.59826,1.59843,1.59817,1.5984,29200000.0
2008-04-21 18:35:00,1.5987,1.59877,1.59831,1.59868,47200000.0
2008-04-21 18:36:00,1.59853,1.59871,1.59851,1.59858,49200000.0
2008-04-21 18:37:00,1.59878,1.59891,1.59878,1.59882,36000001.0
2008-04-21 18:38:00,1.59892,1.5992,1.59886,1.59902,30000000.0
2008-04-21 18:39:00,1.59856,1.59877,1.59856,1.59863,30600000.0
2008-04-21 18:40:00,1.59821,1.59856,1.59821,1.59829,28000000.0
2008-04-21 18:41:00,1.59832,1.59853,1.59832,1.59853,21700000.0
2008-04-21 18:42:00,1.59838,1.5985,1.59819,1.5985,59000001.0
2008-04-21 18:43:00,1.59808,1.59823,1.5979,1.59802,28800000.0
2008-04-21 18:44:00,1.59833,1.59841,1.59823,1.59823,22000000.0
2008-04-21 18:45:00,1.59845,1.59854,1.59828,1.59828,38200000.0
2008-04-21 18:46:00,1.59843,1.59843,1.59795,1.59795,21200000.0
2008-04-21 18:47:00,1.59816,1.59838,1.59816,1.59819,33100000.0
2008-04-21 18:48:00,1.59828,1.59852,1.59814,1.59826,29400000.0
2008-04-21 18:49:00,1.59827,1.59831,1.59794,1.59806,32000000.0
2008-04-21 18:50:00,1.59819,1.59833,1.59803,1.59827,40000000.0
2008-04-21 18:51:00,1.59838,1.59875,1.59838,1.59874,37000000.0
2008-04-21 18:52:00,1.59842,1.59878,1.59842,1.59875,42800000.0
2008-04-21 18:53:00,1.59822,1.59831,1.59757,1.59757,33600000.0
2008-04-21 18:54:00,1.59745,1.59745,1.59693,1.59728,24800000.0
2008-04-21 18:55:00,1.5973,1.59743,1.59698,1.59707,73900000.0
2008-04-21 18:56:00,1.59679,1.5972,1.59672,1.59672,61900001.0
2008-04-21 18:57:00,1.59725,1.59748,1.59725,1.59748,33600000.0
2008-04-21 18:58:00,1.5975,1.5975,1.59727,1.59728,55300000.0
2008-04-21 18:59:00,1.59718,1.59738,1.59681,1.59729,32600000.0
2008-04-21 19:00:00,1.59715,1.59742,1.59708,1.59725,38200000.0
2008-04-21 19:01:00,1.59747,1.59753,1.59725,1.59735,49200000.0
2008-04-21 19:02:00,1.5972,1.5972,1.59668,1.59668,23000000.0
2008-04-21 19:03:00,1.59648,1.59677,1.59635,1.59652,55800001.0
2008-04-21 19:04:00,1.59639,1.59639,1.59602,1.59627,54900001.0
2008-04-21 19:05:00,1.59607,1.59639,1.59603,1.59627,39400000.0
2008-04-21 19:06:00,1.59653,1.59677,1.59653,1.59672,42400000.0
2008-04-21 19:07:00,1.59656,1.59688,1.59656,1.59683,54400000.0
2008-04-21 19:08:00,1.59655,1.5969,1.59655,1.59685,42000000.0
2008-04-21 19:09:00,1.59685,1.59685,1.5966,1.59672,24000000.0
2008-04-21 19:10:00,1.59691,1.59716,1.5968,1.5968,47000000.0
2008-04-21 19:11:00,1.59705,1.59732,1.59699,1.59699,50800001.0
2008-04-21 19:12:00,1.5967,1.59706,1.5967,1.59706,23000000.0
2008-04-21 19:13:00,1.59685,1.59698,1.5966,1.59698,38200000.0
2008-04-21 19:14:00,1.59683,1.59801,1.59683,1.59784,48400000.0
2008-04-21 19:15:00,1.598,1.598,1.59751,1.59763,30600000.0
2008-04-21 19:16:00,1.59755,1.59774,1.59753,1.59753,46500001.0
2008-04-21 19:17:00,1.59775,1.59819,1.59774,1.59819,45400001.0
2008-04-21 19:18:00,1.59802,1.59802,1.59755,1.59773,19800000.0
2008-04-21 19:19:00,1.59792,1.59797,1.59755,1.59788,42600000.0
2008-04-21 19:20:00,1.59784,1.5979,1.59755,1.59776,34200000.0
2008-04-21 19:21:00,1.59744,1.59765,1.59739,1.59749,24400000.0
2008-04-21 19:22:00,1.59773,1.59788,1.59758,1.59758,53800001.0
2008-04-21 19:23:00,1.59739,1.59796,1.59724,1.59796,43600000.0
2008-04-21 19:24:00,1.59792,1.598,1.59778,1.59796,42000000.0
2008-04-21 19:25:00,1.598,1.598,1.59772,1.59797,25000000.0
2008-04-21 19:26:00,1.59798,1.59873,1.59798,1.59872,30600000.0
2008-04-21 19:27:00,1.59885,1.59888,1.59851,1.59887,28000000.0
2008-04-21 19:28:00,1.59902,1.59911,1.59864,1.59902,48300000.0
2008-04-21 19:29:00,1.59905,1.59923,1.59875,1.59919,28400000.0
2008-04-21 19:30:00,1.59926,1.5993,1.5992,1.5992,54600000.0
2008-04-21 19:31:00,1.5992,1.5992,1.59894,1.59913,46800000.0
2008-04-21 19:32:00,1.59906,1.59916,1.59898,1.59898,31100000.0
2008-04-21 19:33:00,1.59897,1.59899,1.59876,1.59892,33500000.0
2008-04-21 19:34:00,1.59868,1.5989,1.59868,1.59884,33100000.0
2008-04-21 19:35:00,1.59887,1.59905,1.59865,1.59903,35500000.0
2008-04-21 19:36:00,1.59877,1.59886,1.59851,1.59867,28200000.0
2008-04-21 19:37:00,1.59879,1.59899,1.59846,1.59846,35200000.0
2008-04-21 19:38:00,1.59853,1.59892,1.59853,1.59858,28000000.0
2008-04-21 19:39:00,1.59879,1.59894,1.59867,1.59894,37600000.0
2008-04-21 19:40:00,1.59877,1.59877,1.59843,1.59861,51800000.0
2008-04-21 19:41:00,1.59868,1.59895,1.59855,1.59871,31800000.0
2008-04-21 19:42:00,1.59902,1.59972,1.59902,1.59972,51200001.0
2008-04-21 19:43:00,1.5999,1.60041,1.59977,1.60036,37100000.0
2008-04-21 19:44:00,1.60037,1.60072,1.60033,1.60061,49200000.0
2008-04-21 19:45:00,1.60057,1.60077,1.60057,1.60069,43400000.0
2008-04-21 19:46:00,1.60069,1.60079,1.60025,1.60025,42000000.0
2008-04-21 19:47:00,1.60051,1.60089,1.60051,1.60079,51900000.0
2008-04-21 19:48:00,1.60087,1.60087,1.60073,1.60073,33900000.0
2008-04-21 19:49:00,1.601,1.601,1.60049,1.60063,50100000.0
2008-04-21 19:50:00,1.6005,1.6005,1.59991,1.59993,32600000.0
2008-04-21 19:51:00,1.59995,1.60008,1.59987,1.60008,39200000.0
2008-04-21 19:52:00,1.60004,1.60004,1.59943,1.59974,23200000.0
2008-04-21 19:53:00,1.5998,1.59991,1.59958,1.59982,49600000.0
2008-04-21 19:54:00,1.59965,1.59965,1.59939,1.59953,39200000.0
2008-04-21 19:55:00,1.59946,1.59959,1.59941,1.59941,30100000.0
2008-04-21 19:56:00,1.5994,1.59958,1.5993,1.59948,42200000.0
2008-04-21 19:57:00,1.5995,1.5995,1.59921,1.59934,33800000.0
2008-04-21 19:58:00,1.59926,1.59927,1.59898,1.59898,32400000.0
2008-04-21 19:59:00,1.59908,1.59919,1.599,1.599,37200000.0
2008-04-21 20:00:00,1.59923,1.59955,1.59922,1.5993,39400000.0
2008-04-21 20:01:00,1.59978,1.59978,1.5994,1.5994,50600000.0
2008-04-21 20:02:00,1.59961,1.5998,1.59957,1.59978,34100000.0
2008-04-21 20:03:00,1.59978,1.59978,1.59956,1.59971,28400000.0
2008-04-21 20:04:00,1.59986,1.59986,1.59947,1.59974,36900000.0
2008-04-21 20:05:00,1.59952,1.59975,1.59952,1.59964,32800000.0
2008-04-21 20:06:00,1.59973,1.59982,1.59953,1.59956,32800000.0
2008-04-21 20:07:00,1.59944,1.59963,1.59927,1.59954,28000000.0
2008-04-21 20:08:00,1.59966,1.59969,1.59937,1.59949,31000000.0
2008-04-21 20:09:00,1.59945,1.59945,1.59906,1.59906,25800000.0
2008-04-21 20:10:00,1.59859,1.59901,1.59859,1.59896,51500000.0
2008-04-21 20:11:00,1.59891,1.59891,1.59858,1.59865,28400000.0
2008-04-21 20:12:00,1.59882,1.59882,1.59819,1.59865,56000000.0
2008-04-21 20:13:00,1.59877,1.59888,1.59869,1.59885,42400000.0
2008-04-21 20:14:00,1.59886,1.59902,1.5984,1.59893,32000000.0
2008-04-21 20:15:00,1.59896,1.59899,1.59883,1.59896,37600000.0
2008-04-21 20:16:00,1.59916,1.59958,1.59916,1.59939,100600000.0
2008-04-21 20:17:00,1.5993,1.59948,1.59906,1.59922,59600000.0
2008-04-21 20:18:00,1.59933,1.59961,1.5993,1.59934,25400000.0
2008-04-21 20:19:00,1.59938,1.59938,1.59863,1.59864,45800000.0
2008-04-21 20:20:00,1.59853,1.59927,1.59851,1.59896,25800000.0
2008-04-21 20:21:00,1.59905,1.59958,1.59904,1.59956,52400000.0
2008-04-21 20:22:00,1.59967,1.59993,1.59957,1.59993,38100000.0
2008-04-21 20:23:00,1.60035,1.60069,1.60031,1.60062,43400000.0
2008-04-21 20:24:00,1.60048,1.60057,1.60023,1.60052,36000000.0
2008-04-21 20:25:00,1.60074,1.60074,1.60003,1.60003,41700000.0
2008-04-21 20:26:00,1.60006,1.60101,1.60006,1.60044,35400000.0
2008-04-21 20:27:00,1.60057,1.6009,1.60028,1.60057,55400000.0
2008-04-21 20:28:00,1.60059,1.60086,1.60056,1.60056,27800000.0
2008-04-21 20:29:00,1.60055,1.6009,1.60014,1.60089,44700000.0
2008-04-21 20:30:00,1.6012,1.6012,1.6009,1.6012,34200000.0
2008-04-21 20:31:00,1.60118,1.60129,1.60083,1.60113,49500000.0
2008-04-21 20:32:00,1.60098,1.60129,1.60085,1.60121,51400001.0
2008-04-21 20:33:00,1.60114,1.60114,1.60083,1.60083,29000000.0
2008-04-21 20:34:00,1.60066,1.60076,1.60053,1.60072,40800000.0
2008-04-21 20:35:00,1.60039,1.60049,1.60009,1.60009,38700000.0
2008-04-21 20:36:00,1.60014,1.60023,1.5999,1.60013,63800001.0
2008-04-21 20:37:00,1.60018,1.6002,1.59994,1.60008,39400000.0
2008-04-21 20:38:00,1.6002,1.6002,1.59989,1.59995,36800000.0
2008-04-21 20:39:00,1.5998,1.59981,1.59945,1.59958,40600000.0
2008-04-21 20:40:00,1.59976,1.59992,1.59965,1.59984,42300000.0
2008-04-21 20:41:00,1.59985,1.59986,1.59936,1.59964,41000000.0
2008-04-21 20:42:00,1.5995,1.59962,1.59911,1.59937,46500000.0
2008-04-21 20:43:00,1.59948,1.59962,1.59917,1.59917,42200000.0
2008-04-21 20:44:00,1.59955,1.60042,1.59955,1.60042,30600000.0
2008-04-21 20:45:00,1.60068,1.60068,1.60042,1.60058,26400000.0
2008-04-21 20:46:00,1.60064,1.60064,1.60037,1.6005,47700000.0
2008-04-21 20:47:00,1.60041,1.60085,1.60041,1.6008,42200000.0
2008-04-21 20:48:00,1.60059,1.60082,1.60059,1.60062,35500000.0
2008-04-21 20:49:00,1.60075,1.60105,1.60075,1.60102,31400000.0
2008-04-21 20:50:00,1.6009,1.6009,1.6008,1.60088,36900000.0
2008-04-21 20:51:00,1.6007,1.60093,1.60062,1.60067,45000000.0
2008-04-21 20:52:00,1.60058,1.60082,1.6005,1.6007,44700000.0
2008-04-21 20:53:00,1.60079,1.60081,1.60063,1.60063,40400000.0
2008-04-21 20:54:00,1.60044,1.60088,1.60044,1.6006,44800000.0
2008-04-21 20:55:00,1.60057,1.60118,1.60051,1.60101,25600000.0
2008-04-21 20:56:00,1.60089,1.60122,1.60071,1.60105,42400000.0
2008-04-21 20:57:00,1.60103,1.60176,1.60103,1.6016,44600000.0
2008-04-21 20:58:00,1.60162,1.6018,1.60146,1.60158,45800000.0
2008-04-21 20:59:00,1.60157,1.60219,1.60157,1.60219,59300000.0
2008-04-21 21:00:00,1.60174,1.60225,1.60174,1.60211,31000000.0
2008-04-21 21:01:00,1.60222,1.6024,1.6018,1.60185,24700000.0
2008-04-21 21:02:00,1.60223,1.6027,1.6022,1.6027,49300000.0
2008-04-21 21:03:00,1.6024,1.6025,1.60229,1.60249,45500000.0
2008-04-21 21:04:00,1.60252,1.60252,1.60233,1.60247,22000000.0
2008-04-21 21:05:00,1.60207,1.60247,1.60206,1.60234,27400000.0
2008-04-21 21:06:00,1.60267,1.60267,1.60229,1.60245,30200000.0
2008-04-21 21:07:00,1.60239,1.60248,1.60205,1.60248,26000000.0
2008-04-21 21:08:00,1.6026,1.60301,1.6026,1.60301,23400000.0
2008-04-21 21:09:00,1.60291,1.60362,1.60291,1.60358,29800000.0
2008-04-21 21:10:00,1.60366,1.60366,1.60331,1.60346,40200000.0
2008-04-21 21:11:00,1.60348,1.60376,1.60324,1.60346,33100000.0
2008-04-21 21:12:00,1.60346,1.60347,1.60308,1.60308,46000000.0
2008-04-21 21:13:00,1.60273,1.6029,1.60264,1.60276,39600000.0
2008-04-21 21:14:00,1.60271,1.60293,1.6027,1.60275,43400000.0
2008-04-21 21:15:00,1.60278,1.60289,1.60268,1.60275,41400000.0
2008-04-21 21:16:00,1.60273,1.60281,1.6024,1.60277,38900000.0
2008-04-21 21:17:00,1.60264,1.60276,1.60226,1.60226,37200000.0
2008-04-21 21:18:00,1.60282,1.60282,1.60211,1.60235,31800000.0
2008-04-21 21:19:00,1.60232,1.60259,1.60232,1.60242,32800000.0
2008-04-21 21:20:00,1.60232,1.60255,1.60213,1.60217,58600000.0
2008-04-21 21:21:00,1.60208,1.60272,1.60208,1.60241,35400000.0
2008-04-21 21:22:00,1.60196,1.60246,1.60196,1.60229,39600000.0
2008-04-21 21:23:00,1.60229,1.60247,1.60201,1.60201,49200000.0
2008-04-21 21:24:00,1.60233,1.6027,1.60215,1.60225,41800000.0
2008-04-21 21:25:00,1.6023,1.60247,1.60201,1.60226,36800000.0
2008-04-21 21:26:00,1.60233,1.60248,1.60219,1.60226,38800000.0
2008-04-21 21:27:00,1.6023,1.60254,1.60223,1.60231,26000000.0
2008-04-21 21:28:00,1.60223,1.60239,1.60223,1.60236,40200000.0
2008-04-21 21:29:00,1.60252,1.60258,1.6024,1.6025,41800000.0
2008-04-21 21:30:00,1.60238,1.60251,1.60238,1.60241,26400000.0
2008-04-21 21:31:00,1.60253,1.60257,1.60242,1.6025,28000000.0
2008-04-21 21:32:00,1.6026,1.60264,1.60251,1.60256,32700000.0
2008-04-21 21:33:00,1.60262,1.60279,1.60251,1.60265,32800000.0
2008-04-21 21:34:00,1.60262,1.60266,1.60248,1.60252,34200000.0
2008-04-21 21:35:00,1.60264,1.60289,1.60245,1.60289,26600000.0
2008-04-21 21:36:00,1.60305,1.60305,1.60254,1.60284,18200000.0
2008-04-21 21:37:00,1.60285,1.60294,1.60274,1.60288,46200000.0
2008-04-21 21:38:00,1.60284,1.60284,1.60264,1.60266,25400000.0
2008-04-21 21:39:00,1.60261,1.60284,1.60261,1.60279,42500000.0
2008-04-21 21:40:00,1.60262,1.60279,1.6026,1.60264,24500000.0
2008-04-21 21:41:00,1.60253,1.60253,1.60221,1.60226,40100000.0
2008-04-21 21:42:00,1.60225,1.60225,1.60184,1.60184,34800000.0
2008-04-21 21:43:00,1.60213,1.60227,1.60201,1.60227,46700000.0
2008-04-21 21:44:00,1.60219,1.60232,1.6021,1.60212,57300001.0
2008-04-21 21:45:00,1.60219,1.60229,1.60189,1.60229,25600000.0
2008-04-21 21:46:00,1.60221,1.60251,1.6022,1.60231,39600000.0
2008-04-21 21:47:00,1.60228,1.60256,1.60228,1.60238,30600000.0
2008-04-21 21:48:00,1.60225,1.60251,1.60222,1.60236,63400000.0
2008-04-21 21:49:00,1.60238,1.60247,1.60232,1.60247,35400000.0
2008-04-21 21:50:00,1.60228,1.60232,1.60213,1.60219,40400000.0
2008-04-21 21:51:00,1.60211,1.60212,1.6017,1.60212,42900000.0
2008-04-21 21:52:00,1.60212,1.60243,1.60211,1.6023,46800001.0
2008-04-21 21:53:00,1.60223,1.60223,1.60175,1.60175,32200000.0
2008-04-21 21:54:00,1.60173,1.60203,1.60164,1.6018,54600000.0
2008-04-21 21:55:00,1.60172,1.60177,1.60154,1.60167,57500000.0
2008-04-21 21:56:00,1.60147,1.60171,1.60144,1.60163,40700000.0
2008-04-21 21:57:00,1.60185,1.60185,1.60147,1.60168,27600000.0
2008-04-21 21:58:00,1.60166,1.60166,1.60141,1.60141,19200000.0
2008-04-21 21:59:00,1.60134,1.60151,1.60117,1.60117,38600000.0
2008-04-21 22:00:00,1.60149,1.60189,1.60149,1.60189,32200000.0
2008-04-21 22:01:00,1.6017,1.60176,1.60129,1.60157,50900001.0
2008-04-21 22:02:00,1.60149,1.60159,1.60131,1.60132,34000000.0
2008-04-21 22:03:00,1.60144,1.60161,1.60144,1.60148,32200000.0
2008-04-21 22:04:00,1.60141,1.60169,1.60137,1.60147,20800000.0
2008-04-21 22:05:00,1.60126,1.60136,1.60111,1.60136,56200001.0
2008-04-21 22:06:00,1.60134,1.60141,1.60098,1.60098,38900000.0
2008-04-21 22:07:00,1.6011,1.60128,1.60102,1.60118,29200000.0
2008-04-21 22:08:00,1.60097,1.60149,1.60097,1.60131,36000000.0
2008-04-21 22:09:00,1.6012,1.60124,1.60089,1.60107,42400000.0
2008-04-21 22:10:00,1.60106,1.6011,1.60072,1.6011,42500000.0
2008-04-21 22:11:00,1.60114,1.60135,1.60106,1.60106,23000000.0
2008-04-21 22:12:00,1.60112,1.6014,1.60112,1.60119,61300000.0
2008-04-21 22:13:00,1.60126,1.60135,1.60126,1.60133,30600000.0
2008-04-21 22:14:00,1.60106,1.60134,1.60105,1.60105,58700000.0
2008-04-21 22:15:00,1.60137,1.60137,1.60111,1.6012,44400000.0
2008-04-21 22:16:00,1.60115,1.60128,1.60103,1.60103,28000000.0
2008-04-21 22:17:00,1.60132,1.60146,1.60117,1.60139,38400000.0
2008-04-21 22:18:00,1.60142,1.60142,1.60082,1.60115,63200001.0
2008-04-21 22:19:00,1.60099,1.60119,1.60099,1.60111,21600000.0
2008-04-21 22:20:00,1.6011,1.60125,1.60084,1.60095,31300000.0
2008-04-21 22:21:00,1.60091,1.60121,1.60081,1.60106,31800000.0
2008-04-21 22:22:00,1.60119,1.60136,1.60089,1.60103,57500000.0
2008-04-21 22:23:00,1.60095,1.60129,1.60095,1.60104,36600000.0
2008-04-21 22:24:00,1.60111,1.60134,1.60105,1.6013,36500000.0
2008-04-21 22:25:00,1.6012,1.60124,1.60112,1.60112,45000000.0
2008-04-21 22:26:00,1.60095,1.60125,1.60095,1.60125,19600000.0
2008-04-21 22:27:00,1.60092,1.60138,1.60092,1.60123,40400000.0
2008-04-21 22:28:00,1.60112,1.60133,1.60109,1.60128,54100000.0
2008-04-21 22:29:00,1.60133,1.60139,1.60119,1.60135,38200000.0
2008-04-21 22:30:00,1.60124,1.60124,1.60093,1.60093,50400000.0
2008-04-21 22:31:00,1.60048,1.60131,1.60048,1.60113,28200000.0
2008-04-21 22:32:00,1.60084,1.60101,1.60084,1.60094,31700000.0
2008-04-21 22:33:00,1.60083,1.601,1.60083,1.60094,37600000.0
2008-04-21 22:34:00,1.60094,1.6011,1.60066,1.60087,55700000.0
2008-04-21 22:35:00,1.60091,1.60091,1.60061,1.60061,35000000.0
2008-04-21 22:36:00,1.60078,1.60078,1.59969,1.59969,33300000.0
2008-04-21 22:37:00,1.60032,1.60032,1.59975,1.59995,42400000.0
2008-04-21 22:38:00,1.59985,1.60035,1.59985,1.60035,31400000.0
2008-04-21 22:39:00,1.60025,1.60033,1.60001,1.60011,25700000.0
2008-04-21 22:40:00,1.60009,1.60022,1.5998,1.5998,37600000.0
2008-04-21 22:41:00,1.60004,1.60027,1.60004,1.60023,33200001.0
2008-04-21 22:42:00,1.6001,1.60023,1.59998,1.60001,23600000.0
2008-04-21 22:43:00,1.60015,1.60023,1.60003,1.60008,30400000.0
2008-04-21 22:44:00,1.6,1.60028,1.59993,1.60028,58600000.0
2008-04-21 22:45:00,1.60055,1.60072,1.6005,1.6005,25800000.0
2008-04-21 22:46:00,1.60063,1.60073,1.60047,1.60048,33400000.0
2008-04-21 22:47:00,1.60069,1.60071,1.60047,1.60053,94900000.0
2008-04-21 22:48:00,1.60013,1.60046,1.60011,1.60043,22200000.0
2008-04-21 22:49:00,1.60016,1.6002,1.59969,1.60013,31800000.0
2008-04-21 22:50:00,1.60006,1.60036,1.60006,1.60032,48200001.0
2008-04-21 22:51:00,1.60038,1.60061,1.60032,1.60045,32800000.0
2008-04-21 22:52:00,1.60061,1.60061,1.60024,1.60047,30200000.0
2008-04-21 22:53:00,1.60055,1.60079,1.60044,1.60079,62100000.0
2008-04-21 22:54:00,1.601,1.601,1.60067,1.60075,46300001.0
2008-04-21 22:55:00,1.60095,1.60095,1.60055,1.60055,35400000.0
2008-04-21 22:56:00,1.6007,1.6008,1.60062,1.60062,27000000.0
2008-04-21 22:57:00,1.60059,1.60059,1.60027,1.60027,40000000.0
2008-04-21 22:58:00,1.60048,1.60064,1.60048,1.60052,31900000.0
2008-04-21 22:59:00,1.60068,1.60083,1.60044,1.60061,58100000.0
2008-04-21 23:00:00,1.6006,1.60084,1.60056,1.60056,27400000.0
2008-04-21 23:01:00,1.60053,1.60053,1.59876,1.59876,33000000.0
2008-04-21 23:02:00,1.59863,1.59892,1.59863,1.59884,33200000.0
2008-04-21 23:03:00,1.59909,1.59923,1.5989,1.5989,50800000.0
2008-04-21 23:04:00,1.59893,1.59908,1.59883,1.59908,28000000.0
2008-04-21 23:05:00,1.59901,1.59924,1.59901,1.59924,42000000.0
2008-04-21 23:06:00,1.59912,1.59966,1.59912,1.59966,45000000.0
2008-04-21 23:07:00,1.5998,1.59988,1.5996,1.5996,52800000.0
2008-04-21 23:08:00,1.59986,1.59987,1.59967,1.59974,22000000.0
2008-04-21 23:09:00,1.59978,1.60001,1.59973,1.59978,32400000.0
2008-04-21 23:10:00,1.5999,1.60026,1.5999,1.6002,27700000.0
2008-04-21 23:11:00,1.59989,1.59989,1.59938,1.59949,31000000.0
2008-04-21 23:12:00,1.59905,1.59905,1.59813,1.59813,38300000.0
2008-04-21 23:13:00,1.59764,1.59852,1.59764,1.59852,46200000.0
2008-04-21 23:14:00,1.59886,1.59891,1.59877,1.59891,39400001.0
2008-04-21 23:15:00,1.59887,1.59887,1.59821,1.59884,59600000.0
2008-04-21 23:16:00,1.59896,1.59896,1.59873,1.5989,28000000.0
2008-04-21 23:17:00,1.59895,1.59895,1.59874,1.59874,37000000.0
2008-04-21 23:18:00,1.59891,1.59891,1.59841,1.59861,77700001.0
2008-04-21 23:19:00,1.59868,1.59891,1.59866,1.59879,21200000.0
2008-04-21 23:20:00,1.59899,1.59917,1.59871,1.59908,53800000.0
2008-04-21 23:21:00,1.59934,1.59934,1.59909,1.59909,40700000.0
2008-04-21 23:22:00,1.59899,1.5991,1.59871,1.59901,25600000.0
2008-04-21 23:23:00,1.599,1.59917,1.599,1.59908,36800000.0
2008-04-21 23:24:00,1.599,1.59914,1.5988,1.5988,28400000.0
2008-04-21 23:25:00,1.59903,1.5992,1.59881,1.59886,40900000.0
2008-04-21 23:26:00,1.59896,1.59901,1.59873,1.59901,34100000.0
2008-04-21 23:27:00,1.59884,1.59897,1.59884,1.59884,59100001.0
2008-04-21 23:28:00,1.5989,1.59912,1.59869,1.59869,37000000.0
2008-04-21 23:29:00,1.59891,1.59914,1.59868,1.59885,39400000.0
2008-04-21 23:30:00,1.59901,1.59905,1.59873,1.59896,46700000.0
2008-04-21 23:31:00,1.59914,1.59914,1.59877,1.59913,20800000.0
2008-04-21 23:32:00,1.59886,1.59911,1.59886,1.59901,21600000.0
2008-04-21 23:33:00,1.59885,1.59907,1.59885,1.59906,29600000.0
2008-04-21 23:34:00,1.59886,1.59907,1.59876,1.59907,50800000.0
2008-04-21 23:35:00,1.59913,1.59914,1.59901,1.59901,26200000.0
2008-04-21 23:36:00,1.59912,1.59957,1.59909,1.59945,24200000.0
2008-04-21 23:37:00,1.59952,1.59959,1.59948,1.59959,20600000.0
2008-04-21 23:38:00,1.59974,1.59988,1.5997,1.59984,39800000.0
2008-04-21 23:39:00,1.59978,1.59987,1.59973,1.59975,52200000.0
2008-04-21 23:40:00,1.59985,1.59985,1.59966,1.59974,23800000.0
2008-04-21 23:41:00,1.59971,1.59972,1.59924,1.59924,42600000.0
2008-04-21 23:42:00,1.59979,1.59984,1.5996,1.59975,32600000.0
2008-04-21 23:43:00,1.59981,1.5999,1.59938,1.59982,27800000.0
2008-04-21 23:44:00,1.59986,1.59997,1.59978,1.59993,32400000.0
2008-04-21 23:45:00,1.59992,1.60006,1.59957,1.59982,36600000.0
2008-04-21 23:46:00,1.60004,1.60006,1.59951,1.59999,27600000.0
2008-04-21 23:47:00,1.59986,1.59998,1.59968,1.59998,38000000.0
2008-04-21 23:48:00,1.59997,1.59997,1.59972,1.59992,27000000.0
2008-04-21 23:49:00,1.5999,1.5999,1.5995,1.5998,31200000.0
2008-04-21 23:50:00,1.59986,1.59986,1.5995,1.59966,46800001.0
2008-04-21 23:51:00,1.59982,1.59987,1.59957,1.59972,39800000.0
2008-04-21 23:52:00,1.59977,1.59977,1.59942,1.59972,18800000.0
2008-04-21 23:53:00,1.60041,1.60041,1.59958,1.5998,79400002.0
2008-04-21 23:54:00,1.5996,1.59975,1.59904,1.59904,89500000.0
2008-04-21 23:55:00,1.59946,1.59961,1.59946,1.59954,25600000.0
2008-04-21 23:56:00,1.59955,1.59955,1.59925,1.59937,48800001.0
2008-04-21 23:57:00,1.5994,1.59948,1.59935,1.59948,30400000.0
2008-04-21 23:58:00,1.5994,1.59953,1.5991,1.59945,26400000.0
2008-04-21 23:59:00,1.59948,1.59948,1.59913,1.59926,61200001.0
2008-04-22 00:00:00,1.59924,1.59932,1.59906,1.59917,47000000.0
2008-04-22 00:01:00,1.59968,1.59992,1.59934,1.59934,51200000.0
2008-04-22 00:02:00,1.59925,1.59981,1.59894,1.59981,39600000.0
2008-04-22 00:03:00,1.59984,1.59984,1.59918,1.59919,32600000.0
2008-04-22 00:04:00,1.59912,1.59924,1.59912,1.59922,45700000.0
2008-04-22 00:05:00,1.5993,1.59935,1.5991,1.59925,32900000.0
2008-04-22 00:06:00,1.59966,1.59989,1.59966,1.59983,19800000.0
2008-04-22 00:07:00,1.59977,1.60009,1.59977,1.60008,20800000.0
2008-04-22 00:08:00,1.60019,1.60039,1.60011,1.60031,49600000.0
2008-04-22 00:09:00,1.60023,1.60023,1.59988,1.59999,35300000.0
2008-04-22 00:10:00,1.6002,1.6002,1.60001,1.60005,24600000.0
2008-04-22 00:11:00,1.60009,1.60012,1.59988,1.59988,36600000.0
2008-04-22 00:12:00,1.6,1.6,1.59971,1.59973,18400000.0
2008-04-22 00:13:00,1.60003,1.60012,1.5997,1.60011,31200000.0
2008-04-22 00:14:00,1.59997,1.60012,1.59985,1.60005,37200000.0
2008-04-22 00:15:00,1.59979,1.59996,1.59966,1.59966,50100000.0
2008-04-22 00:16:00,1.59986,1.59991,1.59969,1.59978,28600000.0
2008-04-22 00:17:00,1.59973,1.59973,1.59942,1.59955,29400000.0
2008-04-22 00:18:00,1.59953,1.59953,1.59761,1.59761,89100000.0
2008-04-22 00:19:00,1.59765,1.59868,1.59765,1.59868,26400000.0
2008-04-22 00:20:00,1.59822,1.5987,1.59817,1.5987,29000000.0
2008-04-22 00:21:00,1.5987,1.59889,1.59851,1.59889,37600000.0
2008-04-22 00:22:00,1.59892,1.59898,1.59875,1.5988,23600000.0
2008-04-22 00:23:00,1.59891,1.5991,1.59853,1.5989,55200000.0
2008-04-22 00:24:00,1.59902,1.59907,1.59886,1.59899,35000000.0
2008-04-22 00:25:00,1.59884,1.5991,1.59882,1.59899,49600000.0
2008-04-22 00:26:00,1.59904,1.59918,1.59893,1.59914,41800000.0
2008-04-22 00:27:00,1.59927,1.59932,1.5992,1.59931,29200000.0
2008-04-22 00:28:00,1.59944,1.59952,1.59922,1.59935,43200000.0
2008-04-22 00:29:00,1.59928,1.59941,1.59918,1.59919,24400000.0
2008-04-22 00:30:00,1.59899,1.59938,1.59899,1.59928,32000000.0
2008-04-22 00:31:00,1.59929,1.59937,1.59927,1.59929,42100000.0
2008-04-22 00:32:00,1.59966,1.60021,1.59966,1.60006,35000000.0
2008-04-22 00:33:00,1.60029,1.60029,1.59986,1.59996,35800000.0
2008-04-22 00:34:00,1.60003,1.60003,1.59966,1.59966,37600000.0
2008-04-22 00:35:00,1.60016,1.60108,1.60009,1.60108,37500000.0
2008-04-22 00:36:00,1.60115,1.6016,1.60097,1.6016,17200000.0
2008-04-22 00:37:00,1.60175,1.60175,1.60121,1.60126,23400000.0
2008-04-22 00:38:00,1.60115,1.60125,1.60105,1.6011,27800000.0
2008-04-22 00:39:00,1.6011,1.6013,1.60099,1.60113,53700001.0
2008-04-22 00:40:00,1.60098,1.60105,1.60082,1.60082,28000000.0
2008-04-22 00:41:00,1.60091,1.60091,1.60058,1.60058,43700000.0
2008-04-22 00:42:00,1.60064,1.60092,1.60064,1.60086,35000000.0
2008-04-22 00:43:00,1.60071,1.6009,1.60031,1.60039,31100000.0
2008-04-22 00:44:00,1.60071,1.60082,1.60056,1.60082,32600000.0
2008-04-22 00:45:00,1.60094,1.601,1.60081,1.60087,54200000.0
2008-04-22 00:46:00,1.60103,1.60117,1.60098,1.60105,35600000.0
2008-04-22 00:47:00,1.6009,1.6009,1.60044,1.60048,42200000.0
2008-04-22 00:48:00,1.60024,1.60059,1.60024,1.60034,55300000.0
2008-04-22 00:49:00,1.60043,1.60051,1.60024,1.60051,26200000.0
2008-04-22 00:50:00,1.60027,1.60046,1.60001,1.60039,23000000.0
2008-04-22 00:51:00,1.60011,1.60011,1.59974,1.59984,42800000.0
2008-04-22 00:52:00,1.5997,1.5998,1.59942,1.59962,33600000.0
2008-04-22 00:53:00,1.59955,1.5997,1.59945,1.59965,57400000.0
2008-04-22 00:54:00,1.5995,1.60003,1.5995,1.59967,31000000.0
2008-04-22 00:55:00,1.59923,1.59977,1.59923,1.59968,25600000.0
2008-04-22 00:56:00,1.59989,1.60031,1.59989,1.60031,47800000.0
2008-04-22 00:57:00,1.60047,1.60047,1.60011,1.60011,28200000.0
2008-04-22 00:58:00,1.60031,1.60031,1.6,1.60011,43100000.0
2008-04-22 00:59:00,1.60024,1.60024,1.60009,1.60024,52700000.0
2008-04-22 01:00:00,1.60019,1.60026,1.60004,1.60009,39600000.0
2008-04-22 01:01:00,1.6,1.60016,1.59992,1.60005,29200000.0
2008-04-22 01:02:00,1.60011,1.60045,1.60007,1.60008,43200000.0
2008-04-22 01:03:00,1.60043,1.60043,1.59974,1.59983,56800000.0
2008-04-22 01:04:00,1.59965,1.60022,1.59965,1.59971,43300000.0
2008-04-22 01:05:00,1.59974,1.59995,1.59969,1.59984,47100000.0
2008-04-22 01:06:00,1.59989,1.5999,1.59964,1.59984,41800000.0
2008-04-22 01:07:00,1.59981,1.59996,1.5997,1.59981,28000000.0
2008-04-22 01:08:00,1.59984,1.59984,1.59927,1.59927,35000000.0
2008-04-22 01:09:00,1.59972,1.59972,1.59952,1.5997,23200000.0
2008-04-22 01:10:00,1.5997,1.59986,1.59942,1.59971,24600000.0
2008-04-22 01:11:00,1.59952,1.59981,1.59952,1.59981,24400000.0
2008-04-22 01:12:00,1.59975,1.59995,1.59952,1.59979,38200000.0
2008-04-22 01:13:00,1.60002,1.60002,1.59974,1.59998,39600000.0
2008-04-22 01:14:00,1.59985,1.59995,1.5996,1.59983,34400000.0
2008-04-22 01:15:00,1.59996,1.60008,1.59975,1.60002,28800000.0
2008-04-22 01:16:00,1.59987,1.60011,1.59982,1.60001,50700000.0
2008-04-22 01:17:00,1.60024,1.6005,1.60012,1.6005,32800000.0
2008-04-22 01:18:00,1.60108,1.60108,1.60062,1.60095,19000000.0
2008-04-22 01:19:00,1.6007,1.60072,1.6003,1.6003,39800000.0
2008-04-22 01:20:00,1.60027,1.60032,1.59974,1.60027,32000000.0
2008-04-22 01:21:00,1.60017,1.60049,1.60017,1.60031,41000000.0
2008-04-22 01:22:00,1.60035,1.60046,1.60016,1.60037,88700000.0
2008-04-22 01:23:00,1.60025,1.60029,1.59993,1.59993,47400000.0
2008-04-22 01:24:00,1.60024,1.60047,1.60017,1.60047,33200000.0
2008-04-22 01:25:00,1.6004,1.6004,1.59994,1.60004,54600000.0
2008-04-22 01:26:00,1.59985,1.60015,1.59985,1.6001,23600000.0
2008-04-22 01:27:00,1.60013,1.60021,1.59998,1.60021,18200000.0
2008-04-22 01:28:00,1.60008,1.60023,1.59983,1.60016,42400000.0
2008-04-22 01:29:00,1.60033,1.60033,1.60018,1.60021,24600000.0
2008-04-22 01:30:00,1.60031,1.60031,1.59983,1.60018,47000000.0
2008-04-22 01:31:00,1.60011,1.60028,1.60006,1.6002,35000000.0
2008-04-22 01:32:00,1.60013,1.60033,1.60003,1.60018,36400000.0
2008-04-22 01:33:00,1.60026,1.60089,1.60026,1.60089,28000000.0
2008-04-22 01:34:00,1.60082,1.60084,1.60039,1.60072,41400000.0
2008-04-22 01:35:00,1.60078,1.6009,1.60052,1.60052,35200000.0
2008-04-22 01:36:00,1.60073,1.60097,1.60073,1.60076,32000000.0
2008-04-22 01:37:00,1.6008,1.60092,1.60053,1.60085,31800000.0
2008-04-22 01:38:00,1.60095,1.60095,1.6007,1.6007,32200000.0
2008-04-22 01:39:00,1.60095,1.60095,1.60075,1.60093,18400000.0
2008-04-22 01:40:00,1.60093,1.60093,1.6007,1.60075,62200000.0
2008-04-22 01:41:00,1.60065,1.6009,1.6006,1.60072,43100000.0
2008-04-22 01:42:00,1.60041,1.60041,1.59993,1.60012,33600000.0
2008-04-22 01:43:00,1.60005,1.60017,1.59984,1.60004,25800000.0
2008-04-22 01:44:00,1.60004,1.60011,1.59975,1.59998,25800000.0
2008-04-22 01:45:00,1.59993,1.60006,1.59982,1.59995,35400000.0
2008-04-22 01:46:00,1.60002,1.60059,1.60002,1.60059,27000000.0
2008-04-22 01:47:00,1.60062,1.60084,1.60055,1.60063,24400000.0
2008-04-22 01:48:00,1.60078,1.60104,1.60059,1.60059,47000000.0
2008-04-22 01:49:00,1.60084,1.60099,1.60036,1.60079,35000000.0
2008-04-22 01:50:00,1.60071,1.60074,1.60034,1.60056,31200000.0
2008-04-22 01:51:00,1.60036,1.60036,1.60001,1.60008,35000000.0
2008-04-22 01:52:00,1.6004,1.60107,1.6003,1.60071,48500000.0
2008-04-22 01:53:00,1.60079,1.60103,1.60064,1.60064,47800000.0
2008-04-22 01:54:00,1.60042,1.60059,1.60021,1.60021,42400000.0
2008-04-22 01:55:00,1.60023,1.60033,1.60016,1.60016,35400000.0
2008-04-22 01:56:00,1.60023,1.60046,1.60016,1.60038,47100000.0
2008-04-22 01:57:00,1.6003,1.60043,1.60023,1.60033,24400000.0
2008-04-22 01:58:00,1.60035,1.60046,1.60012,1.60013,30900000.0
2008-04-22 01:59:00,1.60043,1.60051,1.60038,1.60043,34700000.0
2008-04-22 02:00:00,1.59976,1.59976,1.59902,1.59933,57300000.0
2008-04-22 02:01:00,1.59928,1.59928,1.59913,1.59918,53600000.0
2008-04-22 02:02:00,1.59916,1.59975,1.59916,1.59937,90900001.0
2008-04-22 02:03:00,1.59948,1.59961,1.59943,1.59951,76100000.0
2008-04-22 02:04:00,1.59948,1.59958,1.59945,1.59945,65900000.0
2008-04-22 02:05:00,1.59947,1.59953,1.59946,1.59946,75900000.0
2008-04-22 02:06:00,1.59961,1.59968,1.5993,1.59963,75200000.0
2008-04-22 02:07:00,1.59958,1.59961,1.5992,1.5995,185599999.0
2008-04-22 02:08:00,1.59945,1.59951,1.59945,1.5995,49200000.0
2008-04-22 02:09:00,1.59948,1.5996,1.59921,1.59938,148500000.0
2008-04-22 02:10:00,1.59921,1.59953,1.5991,1.5991,148500000.0
2008-04-22 02:11:00,1.5991,1.59925,1.5991,1.59925,49200000.0
2008-04-22 02:12:00,1.59928,1.59936,1.59926,1.59936,52300000.0
2008-04-22 02:13:00,1.59935,1.59941,1.59935,1.5994,42800000.0
2008-04-22 02:14:00,1.5995,1.5995,1.59916,1.59928,187900000.0
2008-04-22 02:15:00,1.59921,1.59934,1.59908,1.59918,233500001.0
2008-04-22 02:16:00,1.59916,1.59953,1.59901,1.59908,186400000.0
2008-04-22 02:17:00,1.59933,1.59983,1.59919,1.59954,213900000.0
2008-04-22 02:18:00,1.59968,1.5999,1.59921,1.59962,28400000.0
2008-04-22 02:19:00,1.59971,1.59983,1.5995,1.59955,34200000.0
2008-04-22 02:20:00,1.59954,1.59954,1.59885,1.59885,43700000.0
2008-04-22 02:21:00,1.59875,1.59883,1.5984,1.59869,52400000.0
2008-04-22 02:22:00,1.59832,1.59862,1.59832,1.59862,27600000.0
2008-04-22 02:23:00,1.59893,1.59893,1.59859,1.59861,32400000.0
2008-04-22 02:24:00,1.59862,1.59883,1.59848,1.59868,18400000.0
2008-04-22 02:25:00,1.59826,1.59826,1.59801,1.59812,86800000.0
2008-04-22 02:26:00,1.59796,1.59836,1.59783,1.59836,108400000.0
2008-04-22 02:27:00,1.59844,1.59851,1.59835,1.59841,59200000.0
2008-04-22 02:28:00,1.59837,1.59845,1.5983,1.59833,37200000.0
2008-04-22 02:29:00,1.59863,1.59903,1.59861,1.5988,41000000.0
2008-04-22 02:30:00,1.5989,1.59903,1.59868,1.5988,36800000.0
2008-04-22 02:31:00,1.59846,1.59863,1.59839,1.59846,50800000.0
2008-04-22 02:32:00,1.59866,1.59879,1.59845,1.59869,119800001.0
2008-04-22 02:33:00,1.59841,1.59858,1.59838,1.59846,212500002.0
2008-04-22 02:34:00,1.59838,1.59876,1.59826,1.59856,90500000.0
2008-04-22 02:35:00,1.59862,1.59862,1.59809,1.59825,75400000.0
2008-04-22 02:36:00,1.59887,1.599,1.59816,1.59889,162200000.0
2008-04-22 02:37:00,1.59946,1.5995,1.59914,1.59914,80400000.0
2008-04-22 02:38:00,1.59911,1.59932,1.59911,1.59932,52200000.0
2008-04-22 02:39:00,1.59938,1.59938,1.59921,1.59933,27800000.0
2008-04-22 02:40:00,1.59952,1.5996,1.59936,1.5996,47300000.0
2008-04-22 02:41:00,1.59947,1.59962,1.59944,1.59944,31000000.0
2008-04-22 02:42:00,1.59958,1.59967,1.59956,1.59956,35500000.0
2008-04-22 02:43:00,1.59951,1.59954,1.59945,1.59954,27800000.0
2008-04-22 02:44:00,1.59966,1.60006,1.59946,1.59946,70400000.0
2008-04-22 02:45:00,1.59921,1.59942,1.59918,1.59931,48800000.0
2008-04-22 02:46:00,1.59922,1.59928,1.59902,1.59904,187200001.0
2008-04-22 02:47:00,1.5992,1.59989,1.59916,1.59956,176000000.0
2008-04-22 02:48:00,1.59946,1.59946,1.59917,1.59934,102600000.0
2008-04-22 02:49:00,1.59933,1.59966,1.59919,1.59928,68300000.0
2008-04-22 02:50:00,1.59953,1.5997,1.59925,1.5997,103600001.0
2008-04-22 02:51:00,1.59938,1.59959,1.59928,1.59936,56900000.0
2008-04-22 02:52:00,1.5991,1.59938,1.5991,1.59938,48400000.0
2008-04-22 02:53:00,1.59917,1.5997,1.59917,1.5997,40900000.0
2008-04-22 02:54:00,1.59979,1.60002,1.59906,1.59978,35600000.0
2008-04-22 02:55:00,1.59964,1.60021,1.59925,1.60021,41100000.0
2008-04-22 02:56:00,1.5998,1.59997,1.5998,1.59988,36400000.0
2008-04-22 02:57:00,1.59994,1.60012,1.59994,1.60012,59200000.0
2008-04-22 02:58:00,1.60011,1.60034,1.60006,1.60006,59400001.0
2008-04-22 02:59:00,1.59996,1.60031,1.59996,1.60031,37000000.0
2008-04-22 03:00:00,1.60049,1.60049,1.60008,1.60011,129300000.0
2008-04-22 03:01:00,1.60006,1.60008,1.59998,1.60003,51600000.0
2008-04-22 03:02:00,1.59997,1.60004,1.59988,1.60004,54200000.0
2008-04-22 03:03:00,1.60008,1.60042,1.60004,1.60004,70500000.0
2008-04-22 03:04:00,1.59993,1.60031,1.59974,1.60027,39800000.0
2008-04-22 03:05:00,1.59996,1.60021,1.59983,1.59983,44600000.0
2008-04-22 03:06:00,1.59974,1.60005,1.59962,1.60005,45600000.0
2008-04-22 03:07:00,1.60017,1.60054,1.60011,1.60035,106900000.0
2008-04-22 03:08:00,1.60033,1.60046,1.59994,1.60008,59900000.0
2008-04-22 03:09:00,1.60033,1.60048,1.60003,1.6004,41600000.0
2008-04-22 03:10:00,1.59981,1.60066,1.59981,1.60066,30400000.0
2008-04-22 03:11:00,1.60016,1.60026,1.60016,1.60016,19400000.0
2008-04-22 03:12:00,1.59991,1.6002,1.59974,1.59995,27000000.0
2008-04-22 03:13:00,1.5996,1.60004,1.5996,1.59978,51500000.0
2008-04-22 03:14:00,1.59983,1.60001,1.59957,1.59981,33600000.0
2008-04-22 03:15:00,1.59926,1.59988,1.59926,1.59988,26800000.0
2008-04-22 03:16:00,1.59995,1.60024,1.59974,1.60024,22800000.0
2008-04-22 03:17:00,1.60031,1.60039,1.59983,1.60022,46200000.0
2008-04-22 03:18:00,1.59988,1.59988,1.59944,1.59974,33400000.0
2008-04-22 03:19:00,1.59999,1.60012,1.59968,1.59982,40400000.0
2008-04-22 03:20:00,1.59994,1.60048,1.59994,1.60033,58900000.0
2008-04-22 03:21:00,1.59987,1.59987,1.59968,1.59968,33000000.0
2008-04-22 03:22:00,1.59964,1.59965,1.59953,1.59965,77900000.0
2008-04-22 03:23:00,1.59961,1.59976,1.59961,1.59972,63900000.0
2008-04-22 03:24:00,1.5997,1.59982,1.5997,1.59973,61400000.0
2008-04-22 03:25:00,1.60016,1.60016,1.59973,1.59979,24000000.0
2008-04-22 03:26:00,1.59967,1.59995,1.59967,1.59994,123500000.0
2008-04-22 03:27:00,1.59995,1.60014,1.5999,1.59995,80200000.0
2008-04-22 03:28:00,1.60021,1.60021,1.60013,1.60019,54500000.0
2008-04-22 03:29:00,1.60011,1.60011,1.59977,1.59977,51600000.0
2008-04-22 03:30:00,1.5999,1.59999,1.59967,1.59999,55000000.0
2008-04-22 03:31:00,1.60001,1.60037,1.60001,1.60023,30400000.0
2008-04-22 03:32:00,1.59984,1.59999,1.59968,1.59994,63800000.0
2008-04-22 03:33:00,1.59975,1.59978,1.59944,1.59944,40200000.0
2008-04-22 03:34:00,1.59916,1.59961,1.59894,1.59932,43400000.0
2008-04-22 03:35:00,1.59929,1.59946,1.59919,1.59934,93100000.0
2008-04-22 03:36:00,1.5994,1.59976,1.59929,1.59973,47000000.0
2008-04-22 03:37:00,1.59977,1.60006,1.59949,1.59993,37200000.0
2008-04-22 03:38:00,1.59963,1.59963,1.59934,1.5994,50900000.0
2008-04-22 03:39:00,1.59943,1.59962,1.59943,1.59952,76100000.0
2008-04-22 03:40:00,1.59944,1.60009,1.59934,1.59943,119000000.0
2008-04-22 03:41:00,1.59927,1.59954,1.59927,1.59942,65700000.0
2008-04-22 03:42:00,1.59935,1.59935,1.599,1.599,70200000.0
2008-04-22 03:43:00,1.59915,1.59922,1.59881,1.5989,20600000.0
2008-04-22 03:44:00,1.59891,1.59923,1.59891,1.59923,31000000.0
2008-04-22 03:45:00,1.59929,1.59951,1.59923,1.59951,24200000.0
2008-04-22 03:46:00,1.59932,1.59935,1.59924,1.59924,35200000.0
2008-04-22 03:47:00,1.59928,1.59945,1.59927,1.59927,32600000.0
2008-04-22 03:48:00,1.59962,1.59979,1.59941,1.5995,31800000.0
2008-04-22 03:49:00,1.59956,1.59956,1.59921,1.59921,42100000.0
2008-04-22 03:50:00,1.59936,1.59936,1.59895,1.59905,91200000.0
2008-04-22 03:51:00,1.59933,1.59939,1.59927,1.59927,52600000.0
2008-04-22 03:52:00,1.59907,1.59907,1.5986,1.59873,96700000.0
2008-04-22 03:53:00,1.59875,1.59897,1.59873,1.59888,68700000.0
2008-04-22 03:54:00,1.5989,1.60019,1.5989,1.59991,30200000.0
2008-04-22 03:55:00,1.5999,1.60003,1.5996,1.59981,202199999.0
2008-04-22 03:56:00,1.5997,1.60002,1.59962,1.59979,215500002.0
2008-04-22 03:57:00,1.59985,1.60007,1.59985,1.59999,160700000.0
2008-04-22 03:58:00,1.59994,1.60076,1.59981,1.59992,215000000.0
2008-04-22 03:59:00,1.60019,1.60046,1.60014,1.60022,156600001.0
2008-04-22 04:00:00,1.60008,1.60016,1.59965,1.59965,56200000.0
2008-04-22 04:01:00,1.59967,1.60027,1.59965,1.60014,113700000.0
2008-04-22 04:02:00,1.60032,1.60057,1.60016,1.60016,99000000.0
2008-04-22 04:03:00,1.60018,1.60055,1.60001,1.60025,95600000.0
2008-04-22 04:04:00,1.60045,1.60045,1.59989,1.59999,117800000.0
2008-04-22 04:05:00,1.60009,1.60105,1.60008,1.60102,180000000.0
2008-04-22 04:06:00,1.60054,1.60118,1.60054,1.6009,98400001.0
2008-04-22 04:07:00,1.60122,1.60193,1.60111,1.60111,134100001.0
2008-04-22 04:08:00,1.6011,1.6021,1.6011,1.6021,47700000.0
2008-04-22 04:09:00,1.60229,1.60229,1.60202,1.60208,51200000.0
2008-04-22 04:10:00,1.60196,1.60241,1.60131,1.60163,114200001.0
2008-04-22 04:11:00,1.60166,1.60235,1.60165,1.60186,33000000.0
2008-04-22 04:12:00,1.60153,1.60213,1.60112,1.60177,85900000.0
2008-04-22 04:13:00,1.6019,1.60217,1.60185,1.60185,59000000.0
2008-04-22 04:14:00,1.60189,1.60213,1.60189,1.60213,69700000.0
2008-04-22 04:15:00,1.60216,1.60241,1.60209,1.60215,81200000.0
2008-04-22 04:16:00,1.60214,1.60244,1.60214,1.60219,75200000.0
2008-04-22 04:17:00,1.60229,1.60244,1.60229,1.60229,52100000.0
2008-04-22 04:18:00,1.60227,1.60232,1.60213,1.60214,106000000.0
2008-04-22 04:19:00,1.60218,1.60224,1.60209,1.60224,71000000.0
2008-04-22 04:20:00,1.60212,1.6023,1.60204,1.60204,175100000.0
2008-04-22 04:21:00,1.60222,1.60309,1.60222,1.60307,40600000.0
2008-04-22 04:22:00,1.60317,1.60353,1.6027,1.6031,44600000.0
2008-04-22 04:23:00,1.60281,1.60291,1.60281,1.6029,39900000.0
2008-04-22 04:24:00,1.60312,1.60315,1.60282,1.60282,138300000.0
2008-04-22 04:25:00,1.60272,1.60386,1.60272,1.60315,155700000.0
2008-04-22 04:26:00,1.60318,1.60322,1.60286,1.60305,97800000.0
2008-04-22 04:27:00,1.6029,1.60308,1.60281,1.60293,68800002.0
2008-04-22 04:28:00,1.60296,1.60316,1.60295,1.60295,55700000.0
2008-04-22 04:29:00,1.60277,1.6032,1.60266,1.60266,81600000.0
2008-04-22 04:30:00,1.60226,1.60294,1.60226,1.60277,150400000.0
2008-04-22 04:31:00,1.60255,1.603,1.60255,1.60278,37900000.0
2008-04-22 04:32:00,1.60304,1.60305,1.60278,1.60278,33200000.0
2008-04-22 04:33:00,1.60234,1.60273,1.60226,1.60255,40800000.0
2008-04-22 04:34:00,1.60253,1.60257,1.60221,1.60248,23800000.0
2008-04-22 04:35:00,1.60238,1.60279,1.60238,1.60279,73400000.0
2008-04-22 04:36:00,1.60281,1.60321,1.60251,1.60306,262299999.0
2008-04-22 04:37:00,1.60282,1.60316,1.60257,1.60289,144600000.0
2008-04-22 04:38:00,1.60277,1.60277,1.60202,1.60202,42400000.0
2008-04-22 04:39:00,1.6018,1.60224,1.6018,1.6021,43600000.0
2008-04-22 04:40:00,1.60222,1.60239,1.60219,1.60231,22800000.0
2008-04-22 04:41:00,1.60201,1.60254,1.60201,1.60254,32200000.0
2008-04-22 04:42:00,1.60237,1.60252,1.60234,1.60247,77000000.0
2008-04-22 04:43:00,1.60234,1.60234,1.60217,1.60217,71000000.0
2008-04-22 04:44:00,1.60227,1.60272,1.60227,1.6027,36200000.0
2008-04-22 04:45:00,1.6026,1.60265,1.60222,1.60226,42800000.0
2008-04-22 04:46:00,1.60217,1.60227,1.60217,1.60224,49700000.0
2008-04-22 04:47:00,1.60216,1.60257,1.60207,1.60257,91200001.0
2008-04-22 04:48:00,1.60266,1.60293,1.60258,1.60273,52100000.0
2008-04-22 04:49:00,1.60259,1.60259,1.60209,1.60209,66900000.0
2008-04-22 04:50:00,1.60201,1.6026,1.60196,1.60216,34200000.0
2008-04-22 04:51:00,1.60223,1.60223,1.60214,1.60216,29600000.0
2008-04-22 04:52:00,1.60209,1.60253,1.602,1.60234,28400000.0
2008-04-22 04:53:00,1.60234,1.60268,1.60221,1.6024,55800000.0
2008-04-22 04:54:00,1.60216,1.60216,1.6018,1.6018,45200000.0
2008-04-22 04:55:00,1.60183,1.60221,1.60174,1.60212,56500000.0
2008-04-22 04:56:00,1.60183,1.60186,1.60175,1.60183,44400000.0
2008-04-22 04:57:00,1.60171,1.60171,1.60163,1.60166,33000000.0
2008-04-22 04:58:00,1.60157,1.60166,1.60155,1.60161,16200000.0
2008-04-22 04:59:00,1.60173,1.60191,1.60162,1.60176,123600001.0
2008-04-22 05:00:00,1.60218,1.6023,1.60209,1.60221,156300000.0
2008-04-22 05:01:00,1.60196,1.60231,1.60188,1.6021,36600000.0
2008-04-22 05:02:00,1.60187,1.60205,1.60177,1.60188,247300001.0
2008-04-22 05:03:00,1.6019,1.60217,1.60182,1.60198,137200000.0
2008-04-22 05:04:00,1.60204,1.60208,1.60197,1.602,225900000.0
2008-04-22 05:05:00,1.60192,1.602,1.60187,1.60197,176800001.0
2008-04-22 05:06:00,1.60191,1.60193,1.60174,1.60193,156100000.0
2008-04-22 05:07:00,1.60185,1.60207,1.60168,1.60202,280800000.0
2008-04-22 05:08:00,1.60214,1.60219,1.60199,1.60201,297500000.0
2008-04-22 05:09:00,1.60193,1.60235,1.60193,1.6021,220000000.0
2008-04-22 05:10:00,1.60215,1.60249,1.60215,1.60244,193000000.0
2008-04-22 05:11:00,1.60254,1.60268,1.60249,1.60256,115100000.0
2008-04-22 05:12:00,1.60247,1.60247,1.60186,1.60186,139300001.0
2008-04-22 05:13:00,1.60179,1.6021,1.60175,1.6018,163500000.0
2008-04-22 05:14:00,1.60184,1.60199,1.60181,1.6019,215200001.0
2008-04-22 05:15:00,1.60189,1.60194,1.60183,1.60186,219400000.0
2008-04-22 05:16:00,1.60185,1.60197,1.60177,1.60187,276200001.0
2008-04-22 05:17:00,1.60197,1.60212,1.60182,1.60212,174400001.0
2008-04-22 05:18:00,1.60212,1.60212,1.60187,1.60202,250700000.0
2008-04-22 05:19:00,1.60187,1.60212,1.60177,1.6019,265800003.0
2008-04-22 05:20:00,1.60189,1.60247,1.60189,1.60247,261100001.0
2008-04-22 05:21:00,1.60245,1.60265,1.60217,1.6026,337200000.0
2008-04-22 05:22:00,1.60249,1.60251,1.60236,1.60241,229800001.0
2008-04-22 05:23:00,1.60213,1.60226,1.60213,1.60221,123500000.0
2008-04-22 05:24:00,1.60234,1.60254,1.60232,1.60235,165800000.0
2008-04-22 05:25:00,1.60218,1.6025,1.60213,1.60216,203300001.0
2008-04-22 05:26:00,1.60217,1.60218,1.60206,1.60209,123200000.0
2008-04-22 05:27:00,1.6023,1.60232,1.60195,1.60218,240300000.0
2008-04-22 05:28:00,1.60214,1.60221,1.60182,1.60218,244700001.0
2008-04-22 05:29:00,1.60219,1.6023,1.60197,1.60206,266900001.0
2008-04-22 05:30:00,1.60203,1.60223,1.60193,1.60195,182000000.0
2008-04-22 05:31:00,1.60206,1.60237,1.60202,1.60219,75300000.0
2008-04-22 05:32:00,1.60244,1.60259,1.60238,1.60254,174800000.0
2008-04-22 05:33:00,1.60249,1.60249,1.60227,1.60229,150400000.0
2008-04-22 05:34:00,1.60229,1.60254,1.60219,1.60224,256400001.0
2008-04-22 05:35:00,1.60221,1.6026,1.6022,1.60227,281100001.0
2008-04-22 05:36:00,1.6022,1.60244,1.60211,1.60212,184600000.0
2008-04-22 05:37:00,1.60208,1.60218,1.60203,1.60208,166100000.0
2008-04-22 05:38:00,1.60214,1.60236,1.60213,1.60222,132500000.0
2008-04-22 05:39:00,1.60221,1.60257,1.60221,1.60251,179100001.0
2008-04-22 05:40:00,1.60235,1.60279,1.60233,1.60253,228000001.0
2008-04-22 05:41:00,1.60268,1.60282,1.60255,1.60282,106800000.0
2008-04-22 05:42:00,1.60276,1.60286,1.60268,1.60272,229700000.0
2008-04-22 05:43:00,1.60274,1.60283,1.60261,1.60267,92800000.0
2008-04-22 05:44:00,1.60274,1.60301,1.6027,1.60281,108200001.0
2008-04-22 05:45:00,1.60285,1.60308,1.6028,1.60292,155000001.0
2008-04-22 05:46:00,1.60294,1.60319,1.60294,1.60312,163700000.0
2008-04-22 05:47:00,1.60311,1.60311,1.60286,1.60293,195800001.0
2008-04-22 05:48:00,1.60277,1.60298,1.60265,1.60275,295900000.0
2008-04-22 05:49:00,1.60271,1.60272,1.60243,1.60243,193300000.0
2008-04-22 05:50:00,1.60254,1.60308,1.60254,1.60259,269300002.0
2008-04-22 05:51:00,1.60251,1.60276,1.60251,1.60261,184500001.0
2008-04-22 05:52:00,1.60261,1.60283,1.60256,1.60283,183400000.0
2008-04-22 05:53:00,1.60265,1.60288,1.60263,1.60263,90000000.0
2008-04-22 05:54:00,1.60273,1.60293,1.60257,1.60289,215100000.0
2008-04-22 05:55:00,1.60268,1.60289,1.60261,1.6028,238600000.0
2008-04-22 05:56:00,1.60288,1.60325,1.60284,1.60294,116000001.0
2008-04-22 05:57:00,1.60293,1.60303,1.60293,1.60296,163300000.0
2008-04-22 05:58:00,1.60283,1.60314,1.60282,1.60301,114100000.0
2008-04-22 05:59:00,1.60303,1.60303,1.60278,1.60283,90000000.0
2008-04-22 06:00:00,1.60269,1.60269,1.60251,1.60259,214000000.0
2008-04-22 06:01:00,1.60266,1.60294,1.60266,1.60274,159100000.0
2008-04-22 06:02:00,1.60269,1.60292,1.60261,1.60266,254400001.0
2008-04-22 06:03:00,1.60266,1.60266,1.60246,1.60246,22100000.0
2008-04-22 06:04:00,1.6023,1.6023,1.60204,1.60204,137000001.0
2008-04-22 06:05:00,1.60196,1.60197,1.60163,1.60163,377400000.0
2008-04-22 06:06:00,1.60174,1.60194,1.60172,1.6019,81800001.0
2008-04-22 06:07:00,1.60195,1.60211,1.60178,1.60178,331800000.0
2008-04-22 06:08:00,1.60141,1.60181,1.60141,1.60181,537800000.0
2008-04-22 06:09:00,1.6015,1.60182,1.60139,1.6015,407100000.0
2008-04-22 06:10:00,1.60139,1.60144,1.60119,1.60123,288200000.0
2008-04-22 06:11:00,1.60134,1.60179,1.60134,1.60171,354200000.0
2008-04-22 06:12:00,1.60181,1.60204,1.60175,1.602,273100001.0
2008-04-22 06:13:00,1.60198,1.60207,1.60172,1.60184,430400001.0
2008-04-22 06:14:00,1.60192,1.60214,1.60179,1.60191,355499999.0
2008-04-22 06:15:00,1.60201,1.60201,1.60183,1.60191,172200000.0
2008-04-22 06:16:00,1.60188,1.60209,1.60179,1.60184,230900001.0
2008-04-22 06:17:00,1.60176,1.60197,1.60176,1.60183,173700000.0
2008-04-22 06:18:00,1.60183,1.60203,1.60181,1.60183,261200000.0
2008-04-22 06:19:00,1.6018,1.60202,1.6018,1.60198,179500000.0
2008-04-22 06:20:00,1.60195,1.60214,1.60188,1.60194,302900000.0
2008-04-22 06:21:00,1.60202,1.60209,1.60181,1.6019,222900000.0
2008-04-22 06:22:00,1.60189,1.60246,1.60189,1.60238,255400000.0
2008-04-22 06:23:00,1.60254,1.60278,1.6025,1.60278,253700000.0
2008-04-22 06:24:00,1.60276,1.60306,1.60276,1.60294,377300001.0
2008-04-22 06:25:00,1.603,1.60334,1.603,1.60328,224400001.0
2008-04-22 06:26:00,1.60329,1.60333,1.60296,1.60296,353700001.0
2008-04-22 06:27:00,1.60286,1.60293,1.60276,1.60286,304200000.0
2008-04-22 06:28:00,1.60285,1.603,1.60274,1.60287,315700000.0
2008-04-22 06:29:00,1.60293,1.60312,1.60292,1.60312,107900000.0
2008-04-22 06:30:00,1.60287,1.60315,1.60268,1.60268,303700000.0
2008-04-22 06:31:00,1.6027,1.60293,1.6027,1.60286,108600000.0
2008-04-22 06:32:00,1.60291,1.60292,1.60282,1.60285,185500000.0
2008-04-22 06:33:00,1.60285,1.60312,1.60285,1.60298,260400002.0
2008-04-22 06:34:00,1.60299,1.60299,1.60279,1.60285,245700000.0
2008-04-22 06:35:00,1.60291,1.60318,1.60287,1.60287,133500000.0
2008-04-22 06:36:00,1.6029,1.60292,1.60278,1.60278,83300000.0
2008-04-22 06:37:00,1.60281,1.60331,1.60281,1.60288,242600000.0
2008-04-22 06:38:00,1.60287,1.60312,1.60286,1.60303,98400000.0
2008-04-22 06:39:00,1.60299,1.6031,1.60287,1.60287,57800000.0
2008-04-22 06:40:00,1.60275,1.60282,1.60264,1.60278,156600001.0
2008-04-22 06:41:00,1.60264,1.60275,1.60258,1.6027,165000001.0
2008-04-22 06:42:00,1.60266,1.60268,1.6024,1.60249,266600000.0
2008-04-22 06:43:00,1.60257,1.60264,1.60252,1.60259,136900000.0
2008-04-22 06:44:00,1.60265,1.60286,1.60265,1.60281,296100000.0
2008-04-22 06:45:00,1.60292,1.60335,1.60292,1.60306,257400002.0
2008-04-22 06:46:00,1.60302,1.60319,1.603,1.60317,222800001.0
2008-04-22 06:47:00,1.60321,1.60338,1.60315,1.60324,244700002.0
2008-04-22 06:48:00,1.60324,1.60325,1.60289,1.60289,357200001.0
2008-04-22 06:49:00,1.60283,1.60302,1.60278,1.60289,220400000.0
2008-04-22 06:50:00,1.60295,1.60307,1.60286,1.60299,327000000.0
2008-04-22 06:51:00,1.60298,1.60304,1.60278,1.60278,262800000.0
2008-04-22 06:52:00,1.60286,1.60296,1.60278,1.60278,221800001.0
2008-04-22 06:53:00,1.60295,1.60315,1.60288,1.60295,183400000.0
2008-04-22 06:54:00,1.60307,1.60311,1.60275,1.60285,480000003.0
2008-04-22 06:55:00,1.60285,1.603,1.60277,1.60292,302700000.0
2008-04-22 06:56:00,1.603,1.603,1.60268,1.6028,249100002.0
2008-04-22 06:57:00,1.60273,1.60285,1.60273,1.60282,77000000.0
2008-04-22 06:58:00,1.60274,1.60277,1.60253,1.60263,234400001.0
2008-04-22 06:59:00,1.6026,1.60261,1.60237,1.60243,307200000.0
2008-04-22 07:00:00,1.60261,1.60275,1.6026,1.60272,127000001.0
2008-04-22 07:01:00,1.60273,1.60273,1.60256,1.60271,261200000.0
2008-04-22 07:02:00,1.60264,1.60284,1.60256,1.60267,369900000.0
2008-04-22 07:03:00,1.60269,1.60271,1.60257,1.6026,159400000.0
2008-04-22 07:04:00,1.60263,1.60276,1.60258,1.60268,296400000.0
2008-04-22 07:05:00,1.60272,1.60272,1.6025,1.60251,130700000.0
2008-04-22 07:06:00,1.60244,1.60256,1.60232,1.60251,218900001.0
2008-04-22 07:07:00,1.60249,1.60255,1.60231,1.6024,196600000.0
2008-04-22 07:08:00,1.60226,1.60229,1.60182,1.60195,204600000.0
2008-04-22 07:09:00,1.60186,1.60204,1.60175,1.60202,218700000.0
2008-04-22 07:10:00,1.60212,1.60219,1.60197,1.60207,411400000.0
2008-04-22 07:11:00,1.60196,1.6021,1.60191,1.60191,354500000.0
2008-04-22 07:12:00,1.6019,1.60209,1.60184,1.60196,269700000.0
2008-04-22 07:13:00,1.60203,1.60205,1.60187,1.60195,291700000.0
2008-04-22 07:14:00,1.60211,1.60223,1.60206,1.60214,490100000.0
2008-04-22 07:15:00,1.60213,1.60262,1.60212,1.60257,214500000.0
2008-04-22 07:16:00,1.60272,1.60287,1.6027,1.60287,185400000.0
2008-04-22 07:17:00,1.60272,1.60276,1.60249,1.60252,209600000.0
2008-04-22 07:18:00,1.60257,1.60275,1.60243,1.60244,446000001.0
2008-04-22 07:19:00,1.6026,1.60275,1.60246,1.60262,309700001.0
2008-04-22 07:20:00,1.60252,1.60252,1.60199,1.60199,436700001.0
2008-04-22 07:21:00,1.60167,1.60184,1.60161,1.60164,291800000.0
2008-04-22 07:22:00,1.60166,1.60188,1.6016,1.60178,372000002.0
2008-04-22 07:23:00,1.60186,1.60206,1.60169,1.60184,457500002.0
2008-04-22 07:24:00,1.6017,1.6017,1.60152,1.60152,263200000.0
2008-04-22 07:25:00,1.60146,1.60146,1.6009,1.6009,364000001.0
2008-04-22 07:26:00,1.59957,1.59957,1.59796,1.59816,318500001.0
2008-04-22 07:27:00,1.59825,1.59875,1.59794,1.59832,176800000.0
2008-04-22 07:28:00,1.59828,1.59906,1.59828,1.59885,270100000.0
2008-04-22 07:29:00,1.59872,1.59896,1.59854,1.5988,241400000.0
2008-04-22 07:30:00,1.59892,1.59898,1.59843,1.59854,502800000.0
2008-04-22 07:31:00,1.59833,1.59833,1.59766,1.59766,272800001.0
2008-04-22 07:32:00,1.59753,1.598,1.59738,1.59738,450000001.0
2008-04-22 07:33:00,1.59735,1.59739,1.59712,1.59721,409700000.0
2008-04-22 07:34:00,1.5973,1.59772,1.5973,1.59772,255700000.0
2008-04-22 07:35:00,1.59787,1.59854,1.59787,1.59854,229100000.0
2008-04-22 07:36:00,1.5987,1.59878,1.59779,1.598,384800000.0
2008-04-22 07:37:00,1.59784,1.59791,1.59755,1.59791,226000000.0
2008-04-22 07:38:00,1.59792,1.59804,1.59791,1.59804,86300000.0
2008-04-22 07:39:00,1.59805,1.59814,1.59783,1.59814,421800000.0
2008-04-22 07:40:00,1.59824,1.59825,1.59799,1.59802,346500000.0
2008-04-22 07:41:00,1.59783,1.59802,1.5977,1.5979,561200001.0
2008-04-22 07:42:00,1.59776,1.59791,1.59763,1.59791,327600001.0
2008-04-22 07:43:00,1.59788,1.598,1.59764,1.59787,242000000.0
2008-04-22 07:44:00,1.59726,1.59731,1.59659,1.59686,377100000.0
2008-04-22 07:45:00,1.59703,1.59755,1.59703,1.59748,392000000.0
2008-04-22 07:46:00,1.59748,1.5977,1.59741,1.59751,430500001.0
2008-04-22 07:47:00,1.59758,1.59785,1.59744,1.59763,631000000.0
2008-04-22 07:48:00,1.59766,1.59793,1.59758,1.59769,721200000.0
2008-04-22 07:49:00,1.59777,1.59788,1.59755,1.59777,659000001.0
2008-04-22 07:50:00,1.59786,1.5981,1.59776,1.59798,593600002.0
2008-04-22 07:51:00,1.59803,1.59803,1.59765,1.59783,610900000.0
2008-04-22 07:52:00,1.59769,1.59769,1.59731,1.59732,394600000.0
2008-04-22 07:53:00,1.5972,1.59736,1.59674,1.59681,542300000.0
2008-04-22 07:54:00,1.59681,1.59723,1.59681,1.59722,347700000.0
2008-04-22 07:55:00,1.59739,1.59771,1.59735,1.59767,419900001.0
2008-04-22 07:56:00,1.59757,1.59776,1.59704,1.59704,658500001.0
2008-04-22 07:57:00,1.59692,1.59709,1.59668,1.59678,612700002.0
2008-04-22 07:58:00,1.597,1.59704,1.59671,1.59678,646200002.0
2008-04-22 07:59:00,1.59697,1.59764,1.59697,1.59764,458600001.0
2008-04-22 08:00:00,1.59795,1.59796,1.59731,1.59741,489100001.0
2008-04-22 08:01:00,1.59754,1.59853,1.59754,1.59818,468400000.0
2008-04-22 08:02:00,1.59775,1.59775,1.59741,1.59746,251700000.0
2008-04-22 08:03:00,1.59747,1.59801,1.59745,1.59789,473200001.0
2008-04-22 08:04:00,1.59813,1.59841,1.59808,1.59841,399400001.0
2008-04-22 08:05:00,1.59843,1.59862,1.59842,1.59849,332600001.0
2008-04-22 08:06:00,1.59843,1.59849,1.59813,1.59833,619000000.0
2008-04-22 08:07:00,1.59846,1.59869,1.59832,1.59832,518000000.0
2008-04-22 08:08:00,1.59826,1.59844,1.59826,1.59835,399900000.0
2008-04-22 08:09:00,1.59851,1.59944,1.59842,1.59912,595000002.0
2008-04-22 08:10:00,1.59906,1.59941,1.59876,1.59927,547000004.0
2008-04-22 08:11:00,1.59957,1.59975,1.59922,1.59969,265600002.0
2008-04-22 08:12:00,1.59977,1.59978,1.59948,1.59963,427400000.0
2008-04-22 08:13:00,1.59963,1.59992,1.59932,1.59945,210500001.0
2008-04-22 08:14:00,1.59928,1.59967,1.59928,1.59963,85100000.0
2008-04-22 08:15:00,1.59962,1.59977,1.59956,1.59963,264900000.0
2008-04-22 08:16:00,1.59959,1.59976,1.59951,1.59952,286800000.0
2008-04-22 08:17:00,1.59956,1.59965,1.59918,1.59946,273200000.0
2008-04-22 08:18:00,1.59958,1.59975,1.59932,1.59964,226700000.0
2008-04-22 08:19:00,1.59969,1.59991,1.59966,1.59991,293800001.0
2008-04-22 08:20:00,1.59998,1.60009,1.59983,1.59985,261300000.0
2008-04-22 08:21:00,1.60014,1.60057,1.60014,1.60032,496499999.0
2008-04-22 08:22:00,1.60012,1.60083,1.60012,1.60062,321500001.0
2008-04-22 08:23:00,1.60077,1.60088,1.60062,1.60062,264100000.0
2008-04-22 08:24:00,1.60066,1.60104,1.60066,1.60078,408000000.0
2008-04-22 08:25:00,1.60078,1.60094,1.60052,1.60052,543100001.0
2008-04-22 08:26:00,1.60035,1.60053,1.60035,1.60053,327300000.0
2008-04-22 08:27:00,1.60057,1.60096,1.60057,1.60093,433900002.0
2008-04-22 08:28:00,1.60086,1.60088,1.60058,1.60069,520800000.0
2008-04-22 08:29:00,1.60045,1.60056,1.60032,1.60037,447400002.0
2008-04-22 08:30:00,1.60028,1.60055,1.60021,1.60048,408500001.0
2008-04-22 08:31:00,1.60034,1.60037,1.5999,1.60001,235000000.0
2008-04-22 08:32:00,1.59979,1.59979,1.5995,1.59975,279300000.0
2008-04-22 08:33:00,1.5999,1.60029,1.59977,1.60029,191600001.0
2008-04-22 08:34:00,1.60035,1.60042,1.60016,1.60029,628800000.0
2008-04-22 08:35:00,1.60025,1.60038,1.60019,1.60022,451900001.0
2008-04-22 08:36:00,1.6002,1.60052,1.60008,1.60052,349500000.0
2008-04-22 08:37:00,1.60051,1.60051,1.60025,1.60033,393500000.0
2008-04-22 08:38:00,1.6004,1.60071,1.60031,1.60054,283800000.0
2008-04-22 08:39:00,1.6005,1.60078,1.60041,1.60078,532100001.0
2008-04-22 08:40:00,1.60044,1.60073,1.60024,1.60024,331900000.0
2008-04-22 08:41:00,1.60019,1.60043,1.60006,1.60043,500300000.0
2008-04-22 08:42:00,1.60019,1.60046,1.60013,1.60015,522200001.0
2008-04-22 08:43:00,1.59962,1.59964,1.59919,1.59952,271500000.0
2008-04-22 08:44:00,1.59957,1.59972,1.59933,1.59953,447400000.0
2008-04-22 08:45:00,1.5996,1.5996,1.59911,1.59935,599700001.0
2008-04-22 08:46:00,1.59929,1.59968,1.59906,1.59914,740400000.0
2008-04-22 08:47:00,1.59921,1.59974,1.59921,1.59959,537700001.0
2008-04-22 08:48:00,1.59947,1.5998,1.59898,1.59901,377600001.0
2008-04-22 08:49:00,1.59898,1.59947,1.59896,1.59921,475100000.0
2008-04-22 08:50:00,1.59927,1.59927,1.59858,1.59861,513000000.0
2008-04-22 08:51:00,1.5986,1.59871,1.59831,1.59836,516200001.0
2008-04-22 08:52:00,1.59824,1.59827,1.59734,1.59815,625100002.0
2008-04-22 08:53:00,1.59791,1.59791,1.59717,1.59722,508800000.0
2008-04-22 08:54:00,1.59747,1.59775,1.59744,1.59763,630800000.0
2008-04-22 08:55:00,1.59758,1.59762,1.59734,1.59749,580000000.0
2008-04-22 08:56:00,1.59702,1.59707,1.59663,1.59667,591000002.0
2008-04-22 08:57:00,1.59656,1.59737,1.59656,1.59696,545000001.0
2008-04-22 08:58:00,1.59697,1.59701,1.59663,1.59683,464000000.0
2008-04-22 08:59:00,1.59708,1.59733,1.59707,1.59721,324000000.0
2008-04-22 09:00:00,1.59712,1.59732,1.59686,1.59717,402000000.0
2008-04-22 09:01:00,1.59728,1.59758,1.59726,1.59746,386700001.0
2008-04-22 09:02:00,1.5974,1.5976,1.59706,1.59716,636500001.0
2008-04-22 09:03:00,1.59728,1.59738,1.59703,1.59703,552500000.0
2008-04-22 09:04:00,1.59703,1.59744,1.59696,1.59709,619800001.0
2008-04-22 09:05:00,1.59736,1.5979,1.59736,1.5978,627900003.0
2008-04-22 09:06:00,1.59764,1.59811,1.59758,1.59811,645600000.0
2008-04-22 09:07:00,1.59815,1.59828,1.5978,1.5978,338000000.0
2008-04-22 09:08:00,1.59789,1.59789,1.59744,1.59765,221400001.0
2008-04-22 09:09:00,1.59779,1.59785,1.59754,1.59776,293800001.0
2008-04-22 09:10:00,1.59803,1.5986,1.59801,1.59846,437600000.0
2008-04-22 09:11:00,1.5984,1.59857,1.59819,1.5984,614700003.0
2008-04-22 09:12:00,1.5985,1.59897,1.5985,1.59872,571800002.0
2008-04-22 09:13:00,1.59907,1.59938,1.59907,1.59927,490600002.0
2008-04-22 09:14:00,1.59914,1.59927,1.59904,1.59918,283000001.0
2008-04-22 09:15:00,1.59911,1.59919,1.5989,1.59919,407500000.0
2008-04-22 09:16:00,1.59907,1.59938,1.59898,1.59933,504500000.0
2008-04-22 09:17:00,1.59937,1.60004,1.59937,1.60004,524200000.0
2008-04-22 09:18:00,1.60005,1.60023,1.59988,1.60023,203600000.0
2008-04-22 09:19:00,1.60008,1.60032,1.59994,1.60003,467500000.0
2008-04-22 09:20:00,1.59986,1.60003,1.59981,1.59981,331700001.0
2008-04-22 09:21:00,1.59986,1.6002,1.59986,1.60016,323400000.0
2008-04-22 09:22:00,1.6001,1.6001,1.59985,1.59993,321800001.0
2008-04-22 09:23:00,1.59989,1.60005,1.5997,1.59996,416500000.0
2008-04-22 09:24:00,1.59999,1.60001,1.59969,1.59972,310800000.0
2008-04-22 09:25:00,1.59977,1.60022,1.59966,1.60022,402400000.0
2008-04-22 09:26:00,1.60059,1.60096,1.60059,1.60081,584900004.0
2008-04-22 09:27:00,1.60073,1.60075,1.59996,1.60004,349600001.0
2008-04-22 09:28:00,1.59987,1.6004,1.59978,1.6004,614800001.0
2008-04-22 09:29:00,1.6005,1.60051,1.60025,1.60041,442000000.0
2008-04-22 09:30:00,1.60033,1.60054,1.60006,1.60035,814900002.0
2008-04-22 09:31:00,1.60017,1.60046,1.60015,1.60041,432500000.0
2008-04-22 09:32:00,1.60036,1.60068,1.60036,1.60054,423300001.0
2008-04-22 09:33:00,1.60034,1.60034,1.59967,1.59967,306200002.0
2008-04-22 09:34:00,1.5996,1.59982,1.59931,1.59973,460800001.0
2008-04-22 09:35:00,1.59961,1.59961,1.59893,1.5992,270800001.0
2008-04-22 09:36:00,1.5991,1.59919,1.59866,1.59892,371000000.0
2008-04-22 09:37:00,1.59892,1.59892,1.59831,1.59847,459999999.0
2008-04-22 09:38:00,1.59829,1.59837,1.59804,1.59825,404200000.0
2008-04-22 09:39:00,1.59829,1.59841,1.59818,1.59825,380900001.0
2008-04-22 09:40:00,1.5982,1.59826,1.59804,1.59809,401700001.0
2008-04-22 09:41:00,1.59807,1.59814,1.59777,1.59814,450600000.0
2008-04-22 09:42:00,1.59824,1.59858,1.59819,1.59837,442100000.0
2008-04-22 09:43:00,1.59849,1.5985,1.59828,1.59835,316000000.0
2008-04-22 09:44:00,1.59861,1.59918,1.59861,1.59902,449900001.0
2008-04-22 09:45:00,1.59925,1.59939,1.59892,1.59917,595900000.0
2008-04-22 09:46:00,1.59944,1.59996,1.59938,1.59986,323400000.0
2008-04-22 09:47:00,1.60003,1.6004,1.60002,1.60028,384800001.0
2008-04-22 09:48:00,1.60031,1.6007,1.60018,1.60036,379400003.0
2008-04-22 09:49:00,1.60036,1.60036,1.60002,1.60003,552600001.0
2008-04-22 09:50:00,1.59996,1.60007,1.59978,1.59985,400600000.0
2008-04-22 09:51:00,1.59981,1.59994,1.59966,1.59985,458800000.0
2008-04-22 09:52:00,1.59977,1.59997,1.59971,1.59989,436500005.0
2008-04-22 09:53:00,1.59981,1.59999,1.59965,1.59967,366900001.0
2008-04-22 09:54:00,1.59968,1.59983,1.59943,1.59945,584500001.0
2008-04-22 09:55:00,1.59932,1.59949,1.5988,1.59898,555600001.0
2008-04-22 09:56:00,1.59889,1.59907,1.5988,1.59907,410800000.0
2008-04-22 09:57:00,1.59932,1.59972,1.59932,1.59947,611000002.0
2008-04-22 09:58:00,1.5995,1.5995,1.59898,1.59899,738400001.0
2008-04-22 09:59:00,1.59903,1.60017,1.59878,1.60017,701100001.0
2008-04-22 10:00:00,1.60049,1.60088,1.59959,1.60061,255800001.0
2008-04-22 10:01:00,1.60063,1.60073,1.6004,1.60051,624400001.0
2008-04-22 10:02:00,1.60068,1.6009,1.60052,1.60083,538800000.0
2008-04-22 10:03:00,1.60064,1.60085,1.60046,1.6006,418700000.0
2008-04-22 10:04:00,1.60074,1.60114,1.60073,1.60092,372700000.0
2008-04-22 10:05:00,1.60087,1.60104,1.6008,1.6008,431400002.0
2008-04-22 10:06:00,1.60042,1.60114,1.60042,1.60114,539100001.0
2008-04-22 10:07:00,1.60137,1.60157,1.60078,1.60103,488100000.0
2008-04-22 10:08:00,1.60073,1.6011,1.60066,1.60099,540500000.0
2008-04-22 10:09:00,1.60109,1.60179,1.60083,1.60158,506300003.0
2008-04-22 10:10:00,1.60198,1.6023,1.60181,1.60228,366600002.0
2008-04-22 10:11:00,1.6022,1.60229,1.60199,1.60216,413200001.0
2008-04-22 10:12:00,1.60209,1.60236,1.60207,1.60226,443700001.0
2008-04-22 10:13:00,1.60236,1.60258,1.60228,1.60258,500900003.0
2008-04-22 10:14:00,1.60276,1.60329,1.60276,1.60325,525900000.0
2008-04-22 10:15:00,1.60386,1.60416,1.60346,1.60346,410100001.0
2008-04-22 10:16:00,1.60363,1.60422,1.60363,1.60398,447300000.0
2008-04-22 10:17:00,1.60417,1.6063,1.60417,1.60544,319699999.0
2008-04-22 10:18:00,1.60566,1.60569,1.60483,1.60483,400800000.0
2008-04-22 10:19:00,1.60494,1.60495,1.60446,1.60446,289400001.0
2008-04-22 10:20:00,1.60449,1.60482,1.60387,1.60407,449100001.0
2008-04-22 10:21:00,1.60376,1.60376,1.60275,1.6028,385700000.0
2008-04-22 10:22:00,1.60251,1.60251,1.60188,1.60192,357300000.0
2008-04-22 10:23:00,1.60138,1.60191,1.60136,1.60152,515900001.0
2008-04-22 10:24:00,1.60154,1.60162,1.6013,1.6013,394200001.0
2008-04-22 10:25:00,1.60152,1.60165,1.60099,1.60113,381600002.0
2008-04-22 10:26:00,1.60104,1.60108,1.60069,1.60095,554300001.0
2008-04-22 10:27:00,1.60104,1.60137,1.60101,1.60116,510300001.0
2008-04-22 10:28:00,1.60123,1.60139,1.60092,1.60139,689600002.0
2008-04-22 10:29:00,1.60159,1.602,1.60159,1.60198,557200002.0
2008-04-22 10:30:00,1.60211,1.6026,1.602,1.60239,720000001.0
2008-04-22 10:31:00,1.60237,1.6027,1.6022,1.60229,479200001.0
2008-04-22 10:32:00,1.60226,1.60271,1.60225,1.60232,533800001.0
2008-04-22 10:33:00,1.60259,1.60396,1.60249,1.60396,487700001.0
2008-04-22 10:34:00,1.60396,1.60437,1.60324,1.60392,377000001.0
2008-04-22 10:35:00,1.60385,1.60411,1.60347,1.60409,487000000.0
2008-04-22 10:36:00,1.60441,1.60519,1.60441,1.60461,557300000.0
2008-04-22 10:37:00,1.60443,1.60443,1.60335,1.60335,496200002.0
2008-04-22 10:38:00,1.60327,1.60361,1.60302,1.60302,414400000.0
2008-04-22 10:39:00,1.60312,1.60333,1.60252,1.60307,398100001.0
2008-04-22 10:40:00,1.60302,1.60346,1.60302,1.60346,306600000.0
2008-04-22 10:41:00,1.60395,1.60493,1.60378,1.60394,600300002.0
2008-04-22 10:42:00,1.60389,1.60484,1.60379,1.60397,382900000.0
2008-04-22 10:43:00,1.60393,1.60393,1.60329,1.60329,431500001.0
2008-04-22 10:44:00,1.60337,1.60368,1.60311,1.60315,602000003.0
2008-04-22 10:45:00,1.60318,1.60346,1.60301,1.6031,527700001.0
2008-04-22 10:46:00,1.60316,1.60316,1.60228,1.60274,324800001.0
2008-04-22 10:47:00,1.60283,1.60347,1.60246,1.60311,388800002.0
2008-04-22 10:48:00,1.60313,1.6035,1.60302,1.60309,482800000.0
2008-04-22 10:49:00,1.60302,1.60343,1.60298,1.60298,304800000.0
2008-04-22 10:50:00,1.60316,1.60345,1.60296,1.60313,481500002.0
2008-04-22 10:51:00,1.60282,1.60315,1.60276,1.60315,430100000.0
2008-04-22 10:52:00,1.60315,1.60406,1.60315,1.604,275800000.0
2008-04-22 10:53:00,1.6041,1.60432,1.60381,1.60407,385200000.0
2008-04-22 10:54:00,1.60401,1.60437,1.60361,1.60404,433100001.0
2008-04-22 10:55:00,1.60412,1.60425,1.60375,1.60384,439700000.0
2008-04-22 10:56:00,1.60412,1.60446,1.60404,1.60434,482200000.0
2008-04-22 10:57:00,1.60426,1.60426,1.60378,1.60399,295800001.0
2008-04-22 10:58:00,1.60422,1.60477,1.60422,1.60422,445500003.0
2008-04-22 10:59:00,1.60424,1.60478,1.60401,1.60401,798900002.0
2008-04-22 11:00:00,1.60401,1.60439,1.60387,1.60422,507000002.0
2008-04-22 11:01:00,1.60414,1.60442,1.60388,1.60388,567600000.0
2008-04-22 11:02:00,1.60377,1.60425,1.60377,1.60386,468399999.0
2008-04-22 11:03:00,1.60404,1.60456,1.60404,1.60445,251700001.0
2008-04-22 11:04:00,1.60431,1.6045,1.60402,1.60445,679600003.0
2008-04-22 11:05:00,1.60438,1.60483,1.60389,1.6047,478900002.0
2008-04-22 11:06:00,1.60463,1.60463,1.60408,1.60418,634000000.0
2008-04-22 11:07:00,1.60403,1.60423,1.604,1.60405,241300001.0
2008-04-22 11:08:00,1.60413,1.60416,1.60383,1.60383,335400000.0
2008-04-22 11:09:00,1.60354,1.60382,1.60354,1.60365,417900000.0
2008-04-22 11:10:00,1.60383,1.60416,1.60381,1.60411,498400002.0
2008-04-22 11:11:00,1.60418,1.60437,1.60389,1.60403,505600001.0
2008-04-22 11:12:00,1.60406,1.60475,1.60406,1.60475,504600000.0
2008-04-22 11:13:00,1.60484,1.60521,1.60482,1.60488,426000001.0
2008-04-22 11:14:00,1.60487,1.60507,1.60476,1.60499,474700000.0
2008-04-22 11:15:00,1.60514,1.6055,1.60502,1.6055,488300000.0
2008-04-22 11:16:00,1.60567,1.60635,1.60567,1.60626,404800001.0
2008-04-22 11:17:00,1.60624,1.60664,1.60587,1.60633,417200001.0
2008-04-22 11:18:00,1.60636,1.60654,1.60595,1.60608,361800000.0
2008-04-22 11:19:00,1.60585,1.60619,1.60565,1.60608,366300000.0
2008-04-22 11:20:00,1.60616,1.60676,1.60616,1.60629,571800001.0
2008-04-22 11:21:00,1.60627,1.60655,1.6061,1.60617,510300001.0
2008-04-22 11:22:00,1.60618,1.60653,1.60602,1.60629,627700002.0
2008-04-22 11:23:00,1.60618,1.60628,1.6057,1.6057,509400001.0
2008-04-22 11:24:00,1.6055,1.60559,1.6052,1.60556,460099999.0
2008-04-22 11:25:00,1.60551,1.6068,1.60551,1.60672,406600000.0
2008-04-22 11:26:00,1.6067,1.60684,1.60602,1.60637,499500000.0
2008-04-22 11:27:00,1.6064,1.60688,1.60635,1.60688,711800001.0
2008-04-22 11:28:00,1.60691,1.607,1.60624,1.60624,347500001.0
2008-04-22 11:29:00,1.60629,1.60681,1.60575,1.606,506800003.0
2008-04-22 11:30:00,1.60593,1.60593,1.60563,1.60581,446100000.0
2008-04-22 11:31:00,1.60573,1.606,1.60555,1.60575,521400000.0
2008-04-22 11:32:00,1.6056,1.60745,1.6056,1.6073,493200002.0
2008-04-22 11:33:00,1.60743,1.60842,1.60743,1.60792,493200001.0
2008-04-22 11:34:00,1.60787,1.60805,1.60753,1.60753,581500000.0
2008-04-22 11:35:00,1.60759,1.60759,1.60687,1.60731,523500000.0
2008-04-22 11:36:00,1.60723,1.60744,1.60716,1.60721,500700001.0
2008-04-22 11:37:00,1.60737,1.60786,1.60726,1.60768,537900002.0
2008-04-22 11:38:00,1.60731,1.60744,1.60691,1.60743,531600000.0
2008-04-22 11:39:00,1.60764,1.60797,1.60758,1.60771,712200002.0
2008-04-22 11:40:00,1.60793,1.60799,1.60757,1.60757,687700001.0
2008-04-22 11:41:00,1.60717,1.60744,1.60682,1.60682,717300002.0
2008-04-22 11:42:00,1.60678,1.60678,1.60638,1.6067,587500003.0
2008-04-22 11:43:00,1.60664,1.60681,1.60621,1.60647,595000000.0
2008-04-22 11:44:00,1.60659,1.60706,1.60621,1.60706,643800000.0
2008-04-22 11:45:00,1.60698,1.60716,1.60654,1.60664,551100001.0
2008-04-22 11:46:00,1.60647,1.6066,1.60641,1.60659,451300000.0
2008-04-22 11:47:00,1.60658,1.60696,1.60653,1.60685,423400001.0
2008-04-22 11:48:00,1.60684,1.60705,1.60661,1.60661,553800000.0
2008-04-22 11:49:00,1.60668,1.60681,1.60652,1.60671,402300001.0
2008-04-22 11:50:00,1.60658,1.60659,1.6063,1.60645,339900001.0
2008-04-22 11:51:00,1.60648,1.60648,1.60625,1.60631,182700001.0
2008-04-22 11:52:00,1.60634,1.60686,1.60634,1.60661,219500001.0
2008-04-22 11:53:00,1.6066,1.60686,1.60653,1.60664,167100000.0
2008-04-22 11:54:00,1.6066,1.60687,1.60655,1.60667,378000002.0
2008-04-22 11:55:00,1.60663,1.60663,1.60631,1.60631,442700000.0
2008-04-22 11:56:00,1.60659,1.60687,1.60647,1.60647,402000000.0
2008-04-22 11:57:00,1.60663,1.60677,1.60644,1.60666,531400001.0
2008-04-22 11:58:00,1.60662,1.60669,1.60633,1.60633,463200001.0
2008-04-22 11:59:00,1.60638,1.60654,1.60617,1.60638,419700003.0
2008-04-22 12:00:00,1.60646,1.60655,1.6062,1.60624,445600001.0
2008-04-22 12:01:00,1.60625,1.6064,1.60611,1.6062,405100001.0
2008-04-22 12:02:00,1.60606,1.6061,1.60515,1.60519,356900000.0
2008-04-22 12:03:00,1.60496,1.60548,1.60473,1.60514,349400000.0
2008-04-22 12:04:00,1.6051,1.60561,1.60497,1.60499,450300003.0
2008-04-22 12:05:00,1.60469,1.60475,1.60405,1.60414,377300000.0
2008-04-22 12:06:00,1.60405,1.60459,1.60392,1.60441,367400000.0
2008-04-22 12:07:00,1.60461,1.60492,1.60457,1.60481,321500000.0
2008-04-22 12:08:00,1.60432,1.60432,1.60385,1.60415,490900001.0
2008-04-22 12:09:00,1.60419,1.60464,1.60404,1.60448,391400001.0
2008-04-22 12:10:00,1.60456,1.60478,1.60434,1.60469,394300000.0
2008-04-22 12:11:00,1.6047,1.60485,1.60455,1.60485,217500000.0
2008-04-22 12:12:00,1.60498,1.60532,1.60498,1.60532,246000000.0
2008-04-22 12:13:00,1.60524,1.60541,1.60513,1.60535,537100001.0
2008-04-22 12:14:00,1.60548,1.60584,1.60536,1.60584,600100002.0
2008-04-22 12:15:00,1.60583,1.606,1.60523,1.60523,324600001.0
2008-04-22 12:16:00,1.60501,1.60506,1.60471,1.60473,454400003.0
2008-04-22 12:17:00,1.60476,1.60493,1.60456,1.60467,213700000.0
2008-04-22 12:18:00,1.60465,1.60471,1.60413,1.60471,264700000.0
2008-04-22 12:19:00,1.60475,1.6052,1.60455,1.60455,402900000.0
2008-04-22 12:20:00,1.60441,1.60489,1.60429,1.60479,482500000.0
2008-04-22 12:21:00,1.60476,1.60476,1.60392,1.60407,436400000.0
2008-04-22 12:22:00,1.60412,1.60469,1.60412,1.6044,297300001.0
2008-04-22 12:23:00,1.60439,1.60509,1.60439,1.60509,387200001.0
2008-04-22 12:24:00,1.605,1.60533,1.60497,1.60526,671700002.0
2008-04-22 12:25:00,1.60455,1.60547,1.60447,1.6052,336400001.0
2008-04-22 12:26:00,1.60511,1.60532,1.60509,1.60523,423400001.0
2008-04-22 12:27:00,1.60516,1.60547,1.60502,1.60528,463000000.0
2008-04-22 12:28:00,1.60516,1.60554,1.60504,1.60515,464600000.0
2008-04-22 12:29:00,1.60507,1.60535,1.60504,1.60516,678700001.0
2008-04-22 12:30:00,1.60516,1.60539,1.60488,1.60514,618200000.0
2008-04-22 12:31:00,1.60527,1.60527,1.60474,1.60491,730600001.0
2008-04-22 12:32:00,1.60474,1.60508,1.60435,1.60473,652200001.0
2008-04-22 12:33:00,1.60483,1.60505,1.60472,1.60495,706900000.0
2008-04-22 12:34:00,1.60515,1.60582,1.60509,1.6053,672300001.0
2008-04-22 12:35:00,1.60536,1.60579,1.60536,1.60575,557500000.0
2008-04-22 12:36:00,1.60539,1.60542,1.60521,1.60529,444999999.0
2008-04-22 12:37:00,1.60529,1.60547,1.60517,1.60519,574300002.0
2008-04-22 12:38:00,1.6053,1.60591,1.6053,1.6058,702700003.0
2008-04-22 12:39:00,1.60594,1.60612,1.60586,1.60592,497700001.0
2008-04-22 12:40:00,1.60587,1.60626,1.60554,1.60613,516800001.0
2008-04-22 12:41:00,1.60608,1.60621,1.6058,1.60582,268900002.0
2008-04-22 12:42:00,1.60582,1.60592,1.60561,1.60578,392000000.0
2008-04-22 12:43:00,1.60571,1.60571,1.60495,1.60501,504600002.0
2008-04-22 12:44:00,1.60508,1.60527,1.60489,1.60497,425300002.0
2008-04-22 12:45:00,1.60497,1.60521,1.60466,1.60521,452100001.0
2008-04-22 12:46:00,1.60533,1.60533,1.60498,1.60498,391400000.0
2008-04-22 12:47:00,1.60485,1.60501,1.60474,1.6048,367600000.0
2008-04-22 12:48:00,1.60487,1.60507,1.6047,1.60495,463500000.0
2008-04-22 12:49:00,1.60493,1.60496,1.60447,1.60447,531100002.0
2008-04-22 12:50:00,1.60444,1.60444,1.60409,1.60429,469400000.0
2008-04-22 12:51:00,1.6042,1.60474,1.60399,1.60449,393400003.0
2008-04-22 12:52:00,1.60455,1.60467,1.60421,1.60422,286100000.0
2008-04-22 12:53:00,1.60419,1.6044,1.60409,1.60414,254200000.0
2008-04-22 12:54:00,1.60409,1.60426,1.60394,1.60413,412500000.0
2008-04-22 12:55:00,1.60421,1.60451,1.60418,1.60436,396300001.0
2008-04-22 12:56:00,1.60443,1.60465,1.60429,1.60444,453500002.0
2008-04-22 12:57:00,1.60443,1.60455,1.60415,1.60429,464500000.0
2008-04-22 12:58:00,1.60407,1.60407,1.60374,1.60376,392400003.0
2008-04-22 12:59:00,1.60379,1.60389,1.60359,1.60377,663800000.0
2008-04-22 13:00:00,1.60385,1.60385,1.60361,1.60377,203500000.0
2008-04-22 13:01:00,1.60374,1.60401,1.6037,1.60373,366700000.0
2008-04-22 13:02:00,1.60353,1.60362,1.60305,1.60337,339500002.0
2008-04-22 13:03:00,1.60309,1.6034,1.60309,1.60315,381200000.0
2008-04-22 13:04:00,1.60315,1.60315,1.60297,1.60298,215400000.0
2008-04-22 13:05:00,1.60303,1.6032,1.60303,1.60303,142500000.0
2008-04-22 13:06:00,1.60338,1.60476,1.60338,1.60466,421400001.0
2008-04-22 13:07:00,1.60471,1.60482,1.60426,1.60426,305900000.0
2008-04-22 13:08:00,1.6043,1.60453,1.6041,1.60433,164900001.0
2008-04-22 13:09:00,1.60409,1.60441,1.60408,1.60414,285300001.0
2008-04-22 13:10:00,1.60419,1.6043,1.60419,1.60424,138600001.0
2008-04-22 13:11:00,1.60426,1.6049,1.60415,1.60482,391500000.0
2008-04-22 13:12:00,1.6053,1.6065,1.6053,1.60622,339700003.0
2008-04-22 13:13:00,1.60633,1.60647,1.60616,1.60647,360000001.0
2008-04-22 13:14:00,1.60664,1.60664,1.60604,1.60625,372400002.0
2008-04-22 13:15:00,1.60628,1.60632,1.60604,1.60625,381200000.0
2008-04-22 13:16:00,1.60621,1.60631,1.60566,1.60616,127500000.0
2008-04-22 13:17:00,1.60614,1.60616,1.60601,1.60611,90400000.0
2008-04-22 13:18:00,1.60626,1.60638,1.60604,1.60613,379200002.0
2008-04-22 13:19:00,1.60617,1.60635,1.60602,1.60622,267299999.0
2008-04-22 13:20:00,1.60632,1.60658,1.60626,1.60632,172600001.0
2008-04-22 13:21:00,1.60617,1.60617,1.60582,1.60585,192000002.0
2008-04-22 13:22:00,1.60593,1.60593,1.60571,1.6058,180000000.0
2008-04-22 13:23:00,1.60557,1.60584,1.60555,1.60578,262500000.0
2008-04-22 13:24:00,1.60593,1.60626,1.60593,1.60609,252100000.0
2008-04-22 13:25:00,1.60607,1.60612,1.60593,1.60596,113700000.0
2008-04-22 13:26:00,1.60606,1.6064,1.60606,1.60608,200900001.0
2008-04-22 13:27:00,1.60601,1.60666,1.60597,1.60658,303500000.0
2008-04-22 13:28:00,1.60665,1.60674,1.60613,1.60642,471200000.0
2008-04-22 13:29:00,1.6064,1.60673,1.60633,1.60662,599100000.0
2008-04-22 13:30:00,1.60665,1.60665,1.60628,1.60643,535400001.0
2008-04-22 13:31:00,1.60641,1.60657,1.60617,1.60626,516900000.0
2008-04-22 13:32:00,1.6065,1.60739,1.60643,1.60725,190400000.0
2008-04-22 13:33:00,1.60747,1.60768,1.60743,1.60754,352600002.0
2008-04-22 13:34:00,1.60748,1.60748,1.60701,1.60719,259100001.0
2008-04-22 13:35:00,1.60698,1.60717,1.60617,1.60648,354500000.0
2008-04-22 13:36:00,1.60623,1.60638,1.60517,1.60517,448200001.0
2008-04-22 13:37:00,1.60495,1.6052,1.60495,1.6052,439700000.0
2008-04-22 13:38:00,1.60525,1.60554,1.60505,1.60529,375100002.0
2008-04-22 13:39:00,1.60538,1.60577,1.60538,1.60556,282600002.0
2008-04-22 13:40:00,1.60552,1.60628,1.60552,1.60595,464400002.0
2008-04-22 13:41:00,1.60618,1.60636,1.60611,1.60611,230100001.0
2008-04-22 13:42:00,1.60603,1.6063,1.60603,1.6063,191800001.0
2008-04-22 13:43:00,1.60635,1.60645,1.60632,1.60634,111700000.0
2008-04-22 13:44:00,1.60642,1.60704,1.60642,1.60704,246800000.0
2008-04-22 13:45:00,1.6069,1.60691,1.60643,1.60643,416600001.0
2008-04-22 13:46:00,1.60644,1.60663,1.60636,1.60663,436000000.0
2008-04-22 13:47:00,1.60663,1.60672,1.60641,1.60658,502800000.0
2008-04-22 13:48:00,1.60677,1.60691,1.60659,1.6066,216900000.0
2008-04-22 13:49:00,1.60667,1.60704,1.60654,1.60674,199500000.0
2008-04-22 13:50:00,1.6069,1.60715,1.60671,1.60702,293400000.0
2008-04-22 13:51:00,1.60701,1.60701,1.60668,1.60692,273400000.0
2008-04-22 13:52:00,1.60684,1.60705,1.6066,1.60689,404200001.0
2008-04-22 13:53:00,1.60703,1.60766,1.60703,1.60722,480700001.0
2008-04-22 13:54:00,1.60719,1.60758,1.60693,1.60693,371000000.0
2008-04-22 13:55:00,1.607,1.6074,1.60695,1.6074,353100001.0
2008-04-22 13:56:00,1.60746,1.60746,1.60699,1.60736,399700000.0
2008-04-22 13:57:00,1.60727,1.60738,1.6069,1.60693,328700000.0
2008-04-22 13:58:00,1.60687,1.60708,1.60656,1.60687,232100000.0
2008-04-22 13:59:00,1.60684,1.6072,1.60669,1.60702,385399999.0
2008-04-22 14:00:00,1.60701,1.60714,1.60686,1.60686,281700000.0
2008-04-22 14:01:00,1.60662,1.60662,1.60608,1.60624,395000001.0
2008-04-22 14:02:00,1.60619,1.60619,1.60578,1.60578,271900000.0
2008-04-22 14:03:00,1.60578,1.60606,1.60578,1.60593,454900002.0
2008-04-22 14:04:00,1.60619,1.60663,1.60608,1.60643,444000002.0
2008-04-22 14:05:00,1.60646,1.60672,1.60638,1.60642,316200000.0
2008-04-22 14:06:00,1.60634,1.60676,1.60634,1.60654,354300001.0
2008-04-22 14:07:00,1.60584,1.60597,1.60561,1.60562,341100001.0
2008-04-22 14:08:00,1.60534,1.60552,1.6051,1.60518,405600001.0
2008-04-22 14:09:00,1.60512,1.60547,1.60505,1.60508,165400001.0
2008-04-22 14:10:00,1.60505,1.60552,1.60505,1.60507,258300000.0
2008-04-22 14:11:00,1.60497,1.60497,1.60398,1.60473,128800000.0
2008-04-22 14:12:00,1.60478,1.60508,1.60476,1.60482,287500001.0
2008-04-22 14:13:00,1.60469,1.60491,1.60421,1.60456,186500000.0
2008-04-22 14:14:00,1.60443,1.60443,1.60333,1.60333,232100000.0
2008-04-22 14:15:00,1.60324,1.60347,1.60289,1.60318,424300001.0
2008-04-22 14:16:00,1.60299,1.60316,1.60196,1.60218,195200001.0
2008-04-22 14:17:00,1.60221,1.60221,1.60156,1.60183,652800006.0
2008-04-22 14:18:00,1.6018,1.60184,1.60106,1.60152,377200000.0
2008-04-22 14:19:00,1.60143,1.60196,1.60143,1.60177,394000001.0
2008-04-22 14:20:00,1.6019,1.60274,1.6019,1.60258,262200001.0
2008-04-22 14:21:00,1.60254,1.60267,1.60211,1.60211,407700002.0
2008-04-22 14:22:00,1.60227,1.6028,1.60197,1.6028,588400000.0
2008-04-22 14:23:00,1.60304,1.60318,1.60233,1.60251,173700000.0
2008-04-22 14:24:00,1.60264,1.60282,1.60247,1.60249,457700001.0
2008-04-22 14:25:00,1.60233,1.60266,1.60227,1.60242,558000001.0
2008-04-22 14:26:00,1.60249,1.60292,1.60249,1.60292,551500001.0
2008-04-22 14:27:00,1.60301,1.6032,1.60286,1.60302,387000000.0
2008-04-22 14:28:00,1.60296,1.60318,1.60263,1.60304,35800000.0
2008-04-22 14:29:00,1.60309,1.60422,1.60294,1.60422,40000000.0
2008-04-22 14:30:00,1.60424,1.60424,1.60305,1.60351,54100000.0
2008-04-22 14:31:00,1.60317,1.6033,1.60285,1.60309,23400000.0
2008-04-22 14:32:00,1.60326,1.60331,1.60309,1.60311,79900000.0
2008-04-22 14:33:00,1.60297,1.60348,1.60283,1.60336,41100000.0
2008-04-22 14:34:00,1.60319,1.60323,1.60289,1.60314,31600000.0
2008-04-22 14:35:00,1.60321,1.60324,1.60297,1.60319,15800000.0
2008-04-22 14:36:00,1.6033,1.60334,1.60274,1.60274,47000000.0
2008-04-22 14:37:00,1.60331,1.60388,1.60329,1.60388,38300000.0
2008-04-22 14:38:00,1.60396,1.60396,1.60365,1.60386,30100000.0
2008-04-22 14:39:00,1.60356,1.60385,1.60314,1.60364,35000000.0
2008-04-22 14:40:00,1.60361,1.60368,1.60325,1.60336,28000000.0
2008-04-22 14:41:00,1.60329,1.60329,1.6028,1.60291,65400000.0
2008-04-22 14:42:00,1.60288,1.60347,1.60288,1.60288,35600000.0
2008-04-22 14:43:00,1.60336,1.60364,1.60336,1.60351,39600000.0
2008-04-22 14:44:00,1.60351,1.60351,1.60308,1.60316,69500001.0
2008-04-22 14:45:00,1.60305,1.60313,1.60261,1.60261,62500000.0
2008-04-22 14:46:00,1.60267,1.6032,1.60253,1.60284,32000000.0
2008-04-22 14:47:00,1.60261,1.60267,1.60237,1.60257,35300000.0
2008-04-22 14:48:00,1.60259,1.60278,1.60252,1.60278,38700000.0
2008-04-22 14:49:00,1.60305,1.60367,1.60305,1.60367,56500000.0
2008-04-22 14:50:00,1.60363,1.60381,1.60358,1.60366,47000000.0
2008-04-22 14:51:00,1.60375,1.60377,1.60336,1.60336,40100000.0
2008-04-22 14:52:00,1.60332,1.60343,1.60315,1.60332,35400000.0
2008-04-22 14:53:00,1.60311,1.60314,1.60261,1.60261,26000000.0
2008-04-22 14:54:00,1.60247,1.60247,1.60182,1.60182,33700000.0
2008-04-22 14:55:00,1.6019,1.60205,1.60146,1.60146,31400000.0
2008-04-22 14:56:00,1.60153,1.60173,1.60142,1.60169,25800000.0
2008-04-22 14:57:00,1.60161,1.60184,1.60119,1.60119,49400001.0
2008-04-22 14:58:00,1.60139,1.60161,1.60112,1.60151,34900000.0
2008-04-22 14:59:00,1.60164,1.60193,1.6016,1.60184,35000000.0
2008-04-22 15:00:00,1.60174,1.60581,1.60174,1.60395,48000000.0
2008-04-22 15:01:00,1.60461,1.60491,1.60424,1.60455,30000000.0
2008-04-22 15:02:00,1.60477,1.60818,1.60477,1.60818,34600000.0
2008-04-22 15:03:00,1.60836,1.60868,1.60754,1.608,33500000.0
2008-04-22 15:04:00,1.608,1.60917,1.60788,1.60917,49200000.0
2008-04-22 15:05:00,1.60947,1.6096,1.60901,1.60934,32200000.0
2008-04-22 15:06:00,1.60943,1.60943,1.60883,1.60898,39900000.0
2008-04-22 15:07:00,1.60894,1.60906,1.60854,1.60857,37400000.0
2008-04-22 15:08:00,1.60808,1.6082,1.60785,1.60802,47000001.0
2008-04-22 15:09:00,1.60799,1.60817,1.60741,1.60782,30400000.0
2008-04-22 15:10:00,1.6079,1.6079,1.60749,1.60749,42600000.0
2008-04-22 15:11:00,1.6077,1.60789,1.60718,1.60718,37600000.0
2008-04-22 15:12:00,1.60749,1.60906,1.60749,1.60856,28000000.0
2008-04-22 15:13:00,1.6083,1.60858,1.60791,1.60831,35000001.0
2008-04-22 15:14:00,1.60814,1.60899,1.60814,1.60898,40200000.0
2008-04-22 15:15:00,1.60912,1.61017,1.60906,1.60999,50600000.0
2008-04-22 15:16:00,1.61006,1.61099,1.61006,1.61099,28200000.0
2008-04-22 15:17:00,1.6108,1.61138,1.61057,1.61085,35300000.0
2008-04-22 15:18:00,1.61106,1.61154,1.61096,1.61149,33400000.0
2008-04-22 15:19:00,1.6117,1.6117,1.61124,1.61124,37300000.0
2008-04-22 15:20:00,1.61159,1.6122,1.61159,1.6122,32800000.0
2008-04-22 15:21:00,1.61243,1.61243,1.61211,1.6122,38500000.0
2008-04-22 15:22:00,1.61186,1.61204,1.61171,1.61184,34000000.0
2008-04-22 15:23:00,1.61218,1.61298,1.61218,1.61298,30600000.0
2008-04-22 15:24:00,1.61328,1.61328,1.6123,1.61236,32400000.0
2008-04-22 15:25:00,1.61207,1.61334,1.6118,1.61321,18600000.0
2008-04-22 15:26:00,1.61305,1.61351,1.61273,1.61351,35000000.0
2008-04-22 15:27:00,1.61355,1.61388,1.61355,1.61388,50900001.0
2008-04-22 15:28:00,1.61396,1.61454,1.61396,1.61454,29000000.0
2008-04-22 15:29:00,1.61421,1.61421,1.61288,1.61288,44800000.0
2008-04-22 15:30:00,1.61273,1.61273,1.61123,1.61149,35200000.0
2008-04-22 15:31:00,1.61179,1.6125,1.61179,1.61226,28600000.0
2008-04-22 15:32:00,1.61189,1.61258,1.61184,1.61258,53200000.0
2008-04-22 15:33:00,1.61273,1.61281,1.61217,1.61246,52900000.0
2008-04-22 15:34:00,1.61243,1.61251,1.61118,1.61118,38600000.0
2008-04-22 15:35:00,1.6112,1.61169,1.61111,1.61132,39900000.0
2008-04-22 15:36:00,1.61169,1.61176,1.61124,1.61124,62100000.0
2008-04-22 15:37:00,1.61107,1.61117,1.61073,1.61083,40000000.0
2008-04-22 15:38:00,1.61066,1.61103,1.61043,1.61103,40800000.0
2008-04-22 15:39:00,1.61155,1.6117,1.6113,1.61146,23400000.0
2008-04-22 15:40:00,1.61178,1.61186,1.61158,1.61158,32800000.0
2008-04-22 15:41:00,1.61213,1.61274,1.61213,1.61265,31000000.0
2008-04-22 15:42:00,1.61259,1.61276,1.61249,1.61266,37600000.0
2008-04-22 15:43:00,1.61262,1.613,1.61238,1.61238,45700000.0
2008-04-22 15:44:00,1.61233,1.61233,1.6116,1.612,34800001.0
2008-04-22 15:45:00,1.61209,1.61408,1.61209,1.61344,34000000.0
2008-04-22 15:46:00,1.61327,1.61376,1.61312,1.61341,30800000.0
2008-04-22 15:47:00,1.61313,1.61475,1.61313,1.61475,46000000.0
2008-04-22 15:48:00,1.61463,1.61491,1.61436,1.61474,26800000.0
2008-04-22 15:49:00,1.61454,1.61454,1.61398,1.6142,45300000.0
2008-04-22 15:50:00,1.61414,1.61447,1.61414,1.61441,35100000.0
2008-04-22 15:51:00,1.61423,1.61423,1.61382,1.61402,35200000.0
2008-04-22 15:52:00,1.61392,1.61417,1.61363,1.61411,39600000.0
2008-04-22 15:53:00,1.61423,1.61446,1.61407,1.61414,45000000.0
2008-04-22 15:54:00,1.61407,1.61416,1.61392,1.61416,31000000.0
2008-04-22 15:55:00,1.61397,1.61397,1.61361,1.61376,31800000.0
2008-04-22 15:56:00,1.61365,1.61449,1.61365,1.61437,26800000.0
2008-04-22 15:57:00,1.61415,1.61425,1.61404,1.61409,32300000.0
2008-04-22 15:58:00,1.61404,1.61411,1.61358,1.6139,29800000.0
2008-04-22 15:59:00,1.61404,1.61426,1.61397,1.61397,32000000.0
2008-04-22 16:00:00,1.61365,1.61365,1.61282,1.61304,33800000.0
2008-04-22 16:01:00,1.61281,1.61407,1.61277,1.61403,34200000.0
2008-04-22 16:02:00,1.61371,1.61372,1.61315,1.61372,28000000.0
2008-04-22 16:03:00,1.61348,1.61373,1.61343,1.61361,40200000.0
2008-04-22 16:04:00,1.61367,1.61386,1.61359,1.61362,28300000.0
2008-04-22 16:05:00,1.61323,1.61342,1.61298,1.61328,20200000.0
2008-04-22 16:06:00,1.61343,1.61425,1.61332,1.61411,41800000.0
2008-04-22 16:07:00,1.61434,1.61444,1.61312,1.61319,46000000.0
2008-04-22 16:08:00,1.6131,1.61347,1.61295,1.61296,40000000.0
2008-04-22 16:09:00,1.61292,1.6138,1.61292,1.61366,41600000.0
2008-04-22 16:10:00,1.61382,1.61387,1.61331,1.61363,31300000.0
2008-04-22 16:11:00,1.61366,1.61414,1.61366,1.61401,37200000.0
2008-04-22 16:12:00,1.61388,1.61415,1.61346,1.61347,43200000.0
2008-04-22 16:13:00,1.61362,1.61362,1.6115,1.61153,22500000.0
2008-04-22 16:14:00,1.61164,1.61224,1.61145,1.61224,40300000.0
2008-04-22 16:15:00,1.61245,1.61316,1.61245,1.613,25200000.0
2008-04-22 16:16:00,1.6132,1.61393,1.61296,1.61372,30600000.0
2008-04-22 16:17:00,1.61347,1.61413,1.6134,1.61404,27800000.0
2008-04-22 16:18:00,1.61415,1.61444,1.61414,1.61414,23400000.0
2008-04-22 16:19:00,1.61425,1.61434,1.61394,1.61425,23400000.0
2008-04-22 16:20:00,1.61453,1.61471,1.61436,1.61466,53700000.0
2008-04-22 16:21:00,1.61478,1.61498,1.61434,1.61448,45800000.0
2008-04-22 16:22:00,1.61449,1.61469,1.61433,1.61445,42400000.0
2008-04-22 16:23:00,1.61443,1.61465,1.61422,1.61465,40200000.0
2008-04-22 16:24:00,1.61466,1.61492,1.61458,1.61472,38800000.0
2008-04-22 16:25:00,1.61522,1.61555,1.61364,1.6138,25600000.0
2008-04-22 16:26:00,1.61445,1.61453,1.61391,1.61391,48100000.0
2008-04-22 16:27:00,1.61433,1.61481,1.6141,1.6141,26800000.0
2008-04-22 16:28:00,1.6142,1.61518,1.61401,1.61518,31600000.0
2008-04-22 16:29:00,1.61512,1.61534,1.61488,1.61521,38600000.0
2008-04-22 16:30:00,1.61529,1.6153,1.61483,1.61496,41900000.0
2008-04-22 16:31:00,1.61495,1.61495,1.61289,1.61289,32800000.0
2008-04-22 16:32:00,1.61312,1.61312,1.61201,1.61252,26400000.0
2008-04-22 16:33:00,1.61261,1.61285,1.61248,1.61255,35700000.0
2008-04-22 16:34:00,1.61266,1.614,1.61249,1.614,36000000.0
2008-04-22 16:35:00,1.61412,1.61413,1.61345,1.61362,34200000.0
2008-04-22 16:36:00,1.61351,1.61351,1.61227,1.61251,29600000.0
2008-04-22 16:37:00,1.61256,1.61261,1.61191,1.61259,49400001.0
2008-04-22 16:38:00,1.6127,1.61365,1.6127,1.61365,38000000.0
2008-04-22 16:39:00,1.61367,1.61367,1.61318,1.61318,26300000.0
2008-04-22 16:40:00,1.61296,1.61296,1.61245,1.61259,31500000.0
2008-04-22 16:41:00,1.61273,1.61274,1.61229,1.61257,23600000.0
2008-04-22 16:42:00,1.61257,1.61261,1.61227,1.6123,41200000.0
2008-04-22 16:43:00,1.61219,1.61238,1.61204,1.61238,82400001.0
2008-04-22 16:44:00,1.61239,1.61289,1.61237,1.61288,50100000.0
2008-04-22 16:45:00,1.61293,1.61359,1.61293,1.61314,45600001.0
2008-04-22 16:46:00,1.61345,1.61389,1.61334,1.61378,49600000.0
2008-04-22 16:47:00,1.61395,1.61401,1.61341,1.61377,30600000.0
2008-04-22 16:48:00,1.61408,1.61408,1.61364,1.61376,33000000.0
2008-04-22 16:49:00,1.61331,1.61393,1.61268,1.61277,46800000.0
2008-04-22 16:50:00,1.61275,1.61299,1.6124,1.61245,38600000.0
2008-04-22 16:51:00,1.61263,1.61281,1.61245,1.61262,25600000.0
2008-04-22 16:52:00,1.61258,1.61258,1.61185,1.61224,45000000.0
2008-04-22 16:53:00,1.61249,1.61257,1.61141,1.61246,48600000.0
2008-04-22 16:54:00,1.61279,1.61317,1.61267,1.61298,28200000.0
2008-04-22 16:55:00,1.61325,1.61332,1.61217,1.61237,30200000.0
2008-04-22 16:56:00,1.61248,1.61262,1.61223,1.6125,38100000.0
2008-04-22 16:57:00,1.61231,1.61245,1.61213,1.61226,22800000.0
2008-04-22 16:58:00,1.61188,1.61214,1.61177,1.61177,44800000.0
2008-04-22 16:59:00,1.61207,1.61234,1.61202,1.61203,56000000.0
2008-04-22 17:00:00,1.61172,1.61172,1.61067,1.61077,44000000.0
2008-04-22 17:01:00,1.61053,1.61119,1.61046,1.61046,31200000.0
2008-04-22 17:02:00,1.61051,1.6106,1.61022,1.61052,28600000.0
2008-04-22 17:03:00,1.61093,1.61179,1.61093,1.61157,54900000.0
2008-04-22 17:04:00,1.6116,1.612,1.61151,1.612,48800001.0
2008-04-22 17:05:00,1.61209,1.61209,1.61122,1.61179,26200000.0
2008-04-22 17:06:00,1.61185,1.61185,1.61125,1.61154,28200000.0
2008-04-22 17:07:00,1.61202,1.61264,1.61187,1.61264,50000000.0
2008-04-22 17:08:00,1.6125,1.6125,1.61143,1.61143,32400000.0
2008-04-22 17:09:00,1.61131,1.61198,1.61125,1.61171,54200000.0
2008-04-22 17:10:00,1.61143,1.61179,1.61135,1.6116,33400000.0
2008-04-22 17:11:00,1.61156,1.61161,1.61119,1.61132,44600001.0
2008-04-22 17:12:00,1.61133,1.61136,1.61046,1.61051,31600000.0
2008-04-22 17:13:00,1.61047,1.61083,1.61044,1.6107,23000000.0
2008-04-22 17:14:00,1.61047,1.61084,1.61047,1.61049,55900001.0
2008-04-22 17:15:00,1.61064,1.61064,1.60978,1.60981,41000000.0
2008-04-22 17:16:00,1.61004,1.61052,1.61004,1.61052,42600000.0
2008-04-22 17:17:00,1.61085,1.61151,1.61085,1.61114,44000000.0
2008-04-22 17:18:00,1.61116,1.61116,1.61055,1.61078,40100000.0
2008-04-22 17:19:00,1.61074,1.61101,1.61017,1.61023,20600000.0
2008-04-22 17:20:00,1.60978,1.61086,1.60978,1.61038,57500000.0
2008-04-22 17:21:00,1.6102,1.61037,1.60993,1.60993,37000000.0
2008-04-22 17:22:00,1.60985,1.60996,1.60925,1.60936,48700000.0
2008-04-22 17:23:00,1.6094,1.60996,1.60931,1.60936,27600000.0
2008-04-22 17:24:00,1.60936,1.60962,1.6092,1.60945,20800000.0
2008-04-22 17:25:00,1.60929,1.60957,1.60907,1.6094,56100001.0
2008-04-22 17:26:00,1.60929,1.60936,1.60909,1.60909,37800000.0
2008-04-22 17:27:00,1.60917,1.60932,1.60899,1.60904,30600000.0
2008-04-22 17:28:00,1.60941,1.60971,1.60932,1.60965,32800000.0
2008-04-22 17:29:00,1.60968,1.60999,1.60937,1.60997,55800001.0
2008-04-22 17:30:00,1.6103,1.61071,1.60961,1.60992,35600000.0
2008-04-22 17:31:00,1.60951,1.61015,1.60921,1.60966,28000000.0
2008-04-22 17:32:00,1.60953,1.60992,1.60953,1.60966,20800000.0
2008-04-22 17:33:00,1.60952,1.60952,1.60905,1.60905,34400000.0
2008-04-22 17:34:00,1.60933,1.6095,1.60893,1.60916,42400000.0
2008-04-22 17:35:00,1.60941,1.60941,1.60773,1.60789,28800000.0
2008-04-22 17:36:00,1.60808,1.60823,1.60792,1.60792,61400000.0
2008-04-22 17:37:00,1.60794,1.608,1.60641,1.60691,35200000.0
2008-04-22 17:38:00,1.60661,1.60686,1.60661,1.60664,37200000.0
2008-04-22 17:39:00,1.60698,1.60765,1.60688,1.60765,20800000.0
2008-04-22 17:40:00,1.6077,1.60772,1.60718,1.60719,27700000.0
2008-04-22 17:41:00,1.60684,1.60694,1.60614,1.60614,53000000.0
2008-04-22 17:42:00,1.60609,1.60685,1.60587,1.60647,26600000.0
2008-04-22 17:43:00,1.60661,1.60664,1.60584,1.606,48200000.0
2008-04-22 17:44:00,1.60599,1.60601,1.60519,1.60519,28400000.0
2008-04-22 17:45:00,1.60538,1.60552,1.60505,1.60514,25600000.0
2008-04-22 17:46:00,1.60523,1.60523,1.60426,1.60434,42600000.0
2008-04-22 17:47:00,1.60448,1.60475,1.60427,1.60457,37500000.0
2008-04-22 17:48:00,1.60486,1.60498,1.60416,1.60485,42800000.0
2008-04-22 17:49:00,1.60518,1.60532,1.6045,1.60514,37000001.0
2008-04-22 17:50:00,1.60511,1.60524,1.6048,1.60524,42200000.0
2008-04-22 17:51:00,1.60511,1.60562,1.60499,1.60548,69199999.0
2008-04-22 17:52:00,1.60559,1.60681,1.60557,1.60681,15400000.0
2008-04-22 17:53:00,1.60682,1.60695,1.60656,1.60668,36400000.0
2008-04-22 17:54:00,1.60711,1.60727,1.6063,1.60683,38200000.0
2008-04-22 17:55:00,1.60668,1.6072,1.60644,1.60702,48100000.0
2008-04-22 17:56:00,1.60631,1.60665,1.60576,1.60627,29400000.0
2008-04-22 17:57:00,1.606,1.60695,1.606,1.6066,50800001.0
2008-04-22 17:58:00,1.60641,1.60659,1.60592,1.60646,47200000.0
2008-04-22 17:59:00,1.60621,1.60636,1.60546,1.60601,46300000.0
2008-04-22 18:00:00,1.60631,1.60644,1.60552,1.60558,25400000.0
2008-04-22 18:01:00,1.60539,1.60564,1.60478,1.60487,32600000.0
2008-04-22 18:02:00,1.60508,1.60543,1.60506,1.60543,51500000.0
2008-04-22 18:03:00,1.60492,1.60519,1.60475,1.60475,35600000.0
2008-04-22 18:04:00,1.60528,1.60535,1.60507,1.60517,51600000.0
2008-04-22 18:05:00,1.60545,1.60563,1.60523,1.60563,56200002.0
2008-04-22 18:06:00,1.60573,1.60613,1.60573,1.60584,46800000.0
2008-04-22 18:07:00,1.60623,1.60633,1.60586,1.60632,99000000.0
2008-04-22 18:08:00,1.60638,1.60642,1.60611,1.60618,33800000.0
2008-04-22 18:09:00,1.60597,1.60611,1.60586,1.60586,51400000.0
2008-04-22 18:10:00,1.60578,1.60594,1.60567,1.6059,25400000.0
2008-04-22 18:11:00,1.60666,1.60681,1.60617,1.6062,34800000.0
2008-04-22 18:12:00,1.60599,1.606,1.60448,1.60448,39800000.0
2008-04-22 18:13:00,1.60445,1.60465,1.60381,1.60394,44500000.0
2008-04-22 18:14:00,1.60359,1.6043,1.60359,1.60405,46600000.0
2008-04-22 18:15:00,1.60382,1.60465,1.60381,1.60465,43300000.0
2008-04-22 18:16:00,1.60496,1.60504,1.60473,1.60492,35600000.0
2008-04-22 18:17:00,1.6051,1.6052,1.60472,1.60477,39400000.0
2008-04-22 18:18:00,1.60502,1.60519,1.60473,1.60514,40900000.0
2008-04-22 18:19:00,1.60536,1.60583,1.60536,1.60573,35900000.0
2008-04-22 18:20:00,1.60593,1.60613,1.60566,1.60588,25800000.0
2008-04-22 18:21:00,1.60613,1.60628,1.60587,1.60601,47200000.0
2008-04-22 18:22:00,1.60627,1.60647,1.6062,1.60643,25400000.0
2008-04-22 18:23:00,1.60627,1.60627,1.60602,1.60616,29200000.0
2008-04-22 18:24:00,1.606,1.606,1.60538,1.6055,36200000.0
2008-04-22 18:25:00,1.60552,1.60569,1.60536,1.60566,34800000.0
2008-04-22 18:26:00,1.60564,1.60601,1.60564,1.60589,27600000.0
2008-04-22 18:27:00,1.60562,1.60593,1.60543,1.60593,48400000.0
2008-04-22 18:28:00,1.60573,1.60573,1.60535,1.60535,42400000.0
2008-04-22 18:29:00,1.60533,1.60557,1.60527,1.60544,44200001.0
2008-04-22 18:30:00,1.60547,1.60561,1.60532,1.60542,46600001.0
2008-04-22 18:31:00,1.60537,1.60537,1.60512,1.60525,30000000.0
2008-04-22 18:32:00,1.60521,1.60521,1.60449,1.60477,35000000.0
2008-04-22 18:33:00,1.60499,1.6052,1.60489,1.60497,54400000.0
2008-04-22 18:34:00,1.60513,1.60579,1.6051,1.60559,44100000.0
2008-04-22 18:35:00,1.60565,1.60575,1.6054,1.6057,38200000.0
2008-04-22 18:36:00,1.60555,1.60566,1.60528,1.60537,58100000.0
2008-04-22 18:37:00,1.60538,1.60538,1.60504,1.60504,27800000.0
2008-04-22 18:38:00,1.6053,1.60556,1.60516,1.60543,32200000.0
2008-04-22 18:39:00,1.60515,1.60545,1.60515,1.60545,30600000.0
2008-04-22 18:40:00,1.60502,1.60538,1.60502,1.60514,42200001.0
2008-04-22 18:41:00,1.60519,1.60536,1.60487,1.60502,23200000.0
2008-04-22 18:42:00,1.60493,1.60493,1.60449,1.60469,52700000.0
2008-04-22 18:43:00,1.60467,1.60486,1.60446,1.60457,39200000.0
2008-04-22 18:44:00,1.60468,1.60516,1.60467,1.60497,30800000.0
2008-04-22 18:45:00,1.60534,1.60581,1.60523,1.60572,40900000.0
2008-04-22 18:46:00,1.60593,1.60595,1.60574,1.60574,24800000.0
2008-04-22 18:47:00,1.60592,1.60592,1.60575,1.60576,31200000.0
2008-04-22 18:48:00,1.60572,1.60596,1.60556,1.60561,32400000.0
2008-04-22 18:49:00,1.60543,1.60546,1.60524,1.6053,37600000.0
2008-04-22 18:50:00,1.60529,1.606,1.60529,1.60597,34600000.0
2008-04-22 18:51:00,1.60587,1.60597,1.60556,1.60571,33400000.0
2008-04-22 18:52:00,1.60561,1.60694,1.60561,1.60694,48800000.0
2008-04-22 18:53:00,1.60646,1.60665,1.60637,1.60653,35500000.0
2008-04-22 18:54:00,1.60696,1.60697,1.60674,1.60682,46800001.0
2008-04-22 18:55:00,1.60682,1.60708,1.6066,1.60678,32800000.0
2008-04-22 18:56:00,1.60682,1.6076,1.60682,1.6073,62400000.0
2008-04-22 18:57:00,1.60771,1.60805,1.6076,1.60805,24200000.0
2008-04-22 18:58:00,1.60821,1.60836,1.60819,1.60821,24400000.0
2008-04-22 18:59:00,1.60829,1.60843,1.60795,1.60795,39600000.0
2008-04-22 19:00:00,1.6079,1.60806,1.60754,1.60775,32700000.0
2008-04-22 19:01:00,1.60808,1.60817,1.60762,1.60817,44400000.0
2008-04-22 19:02:00,1.60794,1.60794,1.60743,1.60779,25600000.0
2008-04-22 19:03:00,1.60788,1.60788,1.60666,1.60731,57300001.0
2008-04-22 19:04:00,1.60728,1.60774,1.60728,1.60768,51200000.0
2008-04-22 19:05:00,1.60775,1.60779,1.60739,1.60771,17000000.0
2008-04-22 19:06:00,1.60811,1.60827,1.60805,1.60819,30800000.0
2008-04-22 19:07:00,1.60829,1.60891,1.60829,1.60888,60400000.0
2008-04-22 19:08:00,1.60862,1.60888,1.60851,1.60888,64500001.0
2008-04-22 19:09:00,1.60903,1.60907,1.60871,1.60877,26300000.0
2008-04-22 19:10:00,1.60889,1.60904,1.6087,1.6087,50500000.0
2008-04-22 19:11:00,1.60903,1.60921,1.60886,1.60921,46000000.0
2008-04-22 19:12:00,1.60906,1.60933,1.60906,1.6092,29100000.0
2008-04-22 19:13:00,1.60912,1.60935,1.60903,1.60931,89000000.0
2008-04-22 19:14:00,1.60912,1.6098,1.60912,1.60948,47800001.0
2008-04-22 19:15:00,1.60969,1.6098,1.60954,1.60978,28600000.0
2008-04-22 19:16:00,1.60954,1.60981,1.60954,1.60963,31600000.0
2008-04-22 19:17:00,1.60959,1.60982,1.60953,1.60982,40200000.0
2008-04-22 19:18:00,1.60978,1.6098,1.60964,1.60976,32500000.0
2008-04-22 19:19:00,1.60988,1.60988,1.60943,1.60976,47200000.0
2008-04-22 19:20:00,1.60966,1.60966,1.6091,1.60941,43200000.0
2008-04-22 19:21:00,1.60928,1.60969,1.60928,1.60948,41500000.0
2008-04-22 19:22:00,1.60955,1.60955,1.60931,1.60949,40200000.0
2008-04-22 19:23:00,1.60923,1.60947,1.60897,1.60926,51400001.0
2008-04-22 19:24:00,1.60904,1.6093,1.60891,1.6093,38100000.0
2008-04-22 19:25:00,1.60944,1.60944,1.60906,1.60932,35700000.0
2008-04-22 19:26:00,1.60911,1.60941,1.60893,1.6094,43000000.0
2008-04-22 19:27:00,1.60941,1.60947,1.60914,1.60941,32000000.0
2008-04-22 19:28:00,1.60917,1.60917,1.60875,1.60882,26600000.0
2008-04-22 19:29:00,1.60857,1.60859,1.60815,1.60848,37200000.0
2008-04-22 19:30:00,1.60847,1.60848,1.60831,1.60831,41400000.0
2008-04-22 19:31:00,1.6084,1.60871,1.60838,1.60871,50700000.0
2008-04-22 19:32:00,1.60871,1.60885,1.60854,1.60876,39800000.0
2008-04-22 19:33:00,1.60866,1.60894,1.60841,1.60879,34600000.0
2008-04-22 19:34:00,1.60866,1.60902,1.60866,1.60893,67500000.0
2008-04-22 19:35:00,1.60907,1.60919,1.60878,1.60895,56900000.0
2008-04-22 19:36:00,1.60863,1.60878,1.60848,1.60851,20800000.0
2008-04-22 19:37:00,1.60854,1.60854,1.60804,1.60804,30200000.0
2008-04-22 19:38:00,1.60804,1.60841,1.60804,1.60823,28200000.0
2008-04-22 19:39:00,1.6084,1.60876,1.6084,1.60856,42600000.0
2008-04-22 19:40:00,1.60853,1.60854,1.60828,1.60846,35000000.0
2008-04-22 19:41:00,1.60843,1.60868,1.60842,1.60846,34200000.0
2008-04-22 19:42:00,1.60855,1.60904,1.60855,1.60904,45000000.0
2008-04-22 19:43:00,1.60901,1.60903,1.60856,1.60898,33200000.0
2008-04-22 19:44:00,1.609,1.60924,1.60894,1.60924,43600000.0
2008-04-22 19:45:00,1.60916,1.60918,1.60907,1.60914,67700001.0
2008-04-22 19:46:00,1.60917,1.60929,1.60882,1.60882,64400000.0
2008-04-22 19:47:00,1.60932,1.61022,1.60932,1.61022,40000000.0
2008-04-22 19:48:00,1.61034,1.61048,1.61024,1.61048,33700000.0
2008-04-22 19:49:00,1.61085,1.61114,1.61064,1.61064,28600000.0
2008-04-22 19:50:00,1.61061,1.61061,1.60975,1.60992,57500000.0
2008-04-22 19:51:00,1.60989,1.61008,1.60986,1.61008,44400000.0
2008-04-22 19:52:00,1.61032,1.61034,1.61006,1.61024,38000000.0
2008-04-22 19:53:00,1.61034,1.61054,1.61015,1.61036,77100002.0
2008-04-22 19:54:00,1.61042,1.61044,1.6103,1.6103,42600000.0
2008-04-22 19:55:00,1.61033,1.61046,1.61021,1.61021,28400000.0
2008-04-22 19:56:00,1.61024,1.61053,1.61019,1.61053,50600000.0
2008-04-22 19:57:00,1.61077,1.61126,1.61077,1.61113,23400000.0
2008-04-22 19:58:00,1.61103,1.61115,1.61103,1.61103,19400000.0
2008-04-22 19:59:00,1.61117,1.61127,1.61106,1.61106,43500000.0
2008-04-22 20:00:00,1.61111,1.61125,1.61067,1.61067,59800001.0
2008-04-22 20:01:00,1.61105,1.61105,1.61064,1.61067,58500000.0
2008-04-22 20:02:00,1.61091,1.61099,1.61059,1.61099,31800000.0
2008-04-22 20:03:00,1.61115,1.6112,1.61096,1.61108,38000000.0
2008-04-22 20:04:00,1.61103,1.61106,1.61059,1.61074,46900000.0
2008-04-22 20:05:00,1.61069,1.61146,1.61069,1.61133,30300000.0
2008-04-22 20:06:00,1.61149,1.61151,1.61095,1.61095,24400000.0
2008-04-22 20:07:00,1.61079,1.6109,1.61057,1.61073,31000000.0
2008-04-22 20:08:00,1.61068,1.61068,1.61029,1.61051,34900000.0
2008-04-22 20:09:00,1.61038,1.61038,1.61,1.61004,30800000.0
2008-04-22 20:10:00,1.60965,1.61009,1.60965,1.61003,51300000.0
2008-04-22 20:11:00,1.61004,1.61004,1.60976,1.60985,21700000.0
2008-04-22 20:12:00,1.6099,1.6099,1.60941,1.60982,35400000.0
2008-04-22 20:13:00,1.60983,1.60983,1.60957,1.60979,53600000.0
2008-04-22 20:14:00,1.60975,1.6099,1.60921,1.60987,35400000.0
2008-04-22 20:15:00,1.60998,1.61007,1.60985,1.61007,32600000.0
2008-04-22 20:16:00,1.61017,1.61026,1.60992,1.61,51599999.0
2008-04-22 20:17:00,1.61002,1.61018,1.6097,1.61006,36200000.0
2008-04-22 20:18:00,1.6102,1.61028,1.61,1.61005,31400000.0
2008-04-22 20:19:00,1.61017,1.61025,1.61003,1.6101,48200000.0
2008-04-22 20:20:00,1.61024,1.61036,1.61006,1.61006,23200000.0
2008-04-22 20:21:00,1.61005,1.61005,1.6096,1.6096,36300000.0
2008-04-22 20:22:00,1.60976,1.60984,1.6095,1.6095,37400000.0
2008-04-22 20:23:00,1.60942,1.60959,1.60912,1.60928,70100000.0
2008-04-22 20:24:00,1.60922,1.60922,1.60875,1.60877,35200000.0
2008-04-22 20:25:00,1.60924,1.60936,1.60904,1.60916,42200000.0
2008-04-22 20:26:00,1.60898,1.60934,1.60898,1.60904,40800000.0
2008-04-22 20:27:00,1.609,1.60935,1.60865,1.60917,61400000.0
2008-04-22 20:28:00,1.60956,1.60988,1.60911,1.60911,26000000.0
2008-04-22 20:29:00,1.60912,1.60912,1.60863,1.6091,28800000.0
2008-04-22 20:30:00,1.60903,1.60903,1.60885,1.60901,47000001.0
2008-04-22 20:31:00,1.60881,1.60908,1.60856,1.60895,43200000.0
2008-04-22 20:32:00,1.60888,1.60911,1.60861,1.60911,42000000.0
2008-04-22 20:33:00,1.6092,1.60935,1.60901,1.60922,46500000.0
2008-04-22 20:34:00,1.60917,1.6092,1.60887,1.6092,37600000.0
2008-04-22 20:35:00,1.60905,1.6095,1.609,1.60913,26600000.0
2008-04-22 20:36:00,1.60921,1.60944,1.60915,1.60932,48000000.0
2008-04-22 20:37:00,1.60953,1.60974,1.60939,1.60974,53200000.0
2008-04-22 20:38:00,1.61003,1.61038,1.61,1.61012,27800000.0
2008-04-22 20:39:00,1.60993,1.61066,1.60984,1.61019,49500000.0
2008-04-22 20:40:00,1.61031,1.61052,1.61019,1.61027,41300000.0
2008-04-22 20:41:00,1.61002,1.61002,1.60952,1.60979,49100000.0
2008-04-22 20:42:00,1.60978,1.61012,1.60968,1.6099,30200000.0
2008-04-22 20:43:00,1.61016,1.61032,1.6099,1.6099,42600000.0
2008-04-22 20:44:00,1.61022,1.6104,1.61003,1.6103,38000000.0
2008-04-22 20:45:00,1.61017,1.61041,1.61017,1.61041,29800000.0
2008-04-22 20:46:00,1.61041,1.61041,1.61022,1.61036,67200000.0
2008-04-22 20:47:00,1.61021,1.61048,1.60995,1.61034,36800000.0
2008-04-22 20:48:00,1.61031,1.61104,1.61031,1.61098,35200000.0
2008-04-22 20:49:00,1.611,1.61109,1.61092,1.61092,20000000.0
2008-04-22 20:50:00,1.61097,1.61187,1.61097,1.61187,35800000.0
2008-04-22 20:51:00,1.61175,1.61175,1.61141,1.61153,23800000.0
2008-04-22 20:52:00,1.61193,1.61215,1.61192,1.61198,39800000.0
2008-04-22 20:53:00,1.61199,1.61213,1.61189,1.61189,32800000.0
2008-04-22 20:54:00,1.61169,1.61202,1.61169,1.61186,48000000.0
2008-04-22 20:55:00,1.61191,1.61199,1.61172,1.61193,29800000.0
2008-04-22 20:56:00,1.61159,1.61205,1.61148,1.61205,30900000.0
2008-04-22 20:57:00,1.61202,1.61219,1.61196,1.61201,43100000.0
2008-04-22 20:58:00,1.61216,1.61242,1.61211,1.61242,45900000.0
2008-04-22 20:59:00,1.61248,1.61267,1.61247,1.61251,50400000.0
2008-04-22 21:00:00,1.61248,1.61267,1.61219,1.61252,42000001.0
2008-04-22 21:01:00,1.61269,1.61269,1.61192,1.61192,23600000.0
2008-04-22 21:02:00,1.61239,1.61259,1.61197,1.61259,48200000.0
2008-04-22 21:03:00,1.61246,1.61252,1.61233,1.6124,32800000.0
2008-04-22 21:04:00,1.61245,1.61249,1.61233,1.61248,28000000.0
2008-04-22 21:05:00,1.61242,1.61278,1.61235,1.61235,53100000.0
2008-04-22 21:06:00,1.61243,1.61243,1.61199,1.61224,34800000.0
2008-04-22 21:07:00,1.61235,1.61235,1.61194,1.61208,27400000.0
2008-04-22 21:08:00,1.61208,1.61214,1.61172,1.61202,25400000.0
2008-04-22 21:09:00,1.61201,1.61226,1.61201,1.61212,42200000.0
2008-04-22 21:10:00,1.61213,1.61219,1.61196,1.61211,32400000.0
2008-04-22 21:11:00,1.61211,1.61236,1.61193,1.61199,35900000.0
2008-04-22 21:12:00,1.61207,1.61227,1.612,1.61217,47700000.0
2008-04-22 21:13:00,1.61206,1.61227,1.61206,1.61215,45100000.0
2008-04-22 21:14:00,1.61216,1.61247,1.61215,1.6123,40600000.0
2008-04-22 21:15:00,1.6124,1.61249,1.61231,1.61243,29000000.0
2008-04-22 21:16:00,1.61233,1.6125,1.61213,1.61239,35300000.0
2008-04-22 21:17:00,1.61237,1.61258,1.61217,1.61217,56800000.0
2008-04-22 21:18:00,1.61256,1.61256,1.61176,1.61208,50100000.0
2008-04-22 21:19:00,1.61204,1.61214,1.6118,1.6118,35600000.0
2008-04-22 21:20:00,1.61175,1.61185,1.61163,1.61171,56000001.0
2008-04-22 21:21:00,1.61162,1.61191,1.61162,1.61174,43800000.0
2008-04-22 21:22:00,1.61137,1.61179,1.6113,1.61135,34200000.0
2008-04-22 21:23:00,1.61143,1.61144,1.61101,1.61101,37400000.0
2008-04-22 21:24:00,1.61134,1.61164,1.61121,1.61134,46700000.0
2008-04-22 21:25:00,1.61146,1.61169,1.61123,1.6115,46800000.0
2008-04-22 21:26:00,1.61152,1.61164,1.61136,1.61136,36400000.0
2008-04-22 21:27:00,1.61139,1.61149,1.61126,1.61146,20400000.0
2008-04-22 21:28:00,1.61141,1.61161,1.61141,1.61151,35400000.0
2008-04-22 21:29:00,1.61155,1.61155,1.61097,1.61097,29100000.0
2008-04-22 21:30:00,1.6108,1.61099,1.61075,1.61094,30800000.0
2008-04-22 21:31:00,1.61091,1.61091,1.61049,1.61049,21000000.0
2008-04-22 21:32:00,1.61065,1.61065,1.6105,1.61058,19200000.0
2008-04-22 21:33:00,1.6107,1.6108,1.61053,1.61066,30400000.0
2008-04-22 21:34:00,1.6108,1.61096,1.61075,1.61083,32600000.0
2008-04-22 21:35:00,1.61093,1.6112,1.61083,1.6112,27200000.0
2008-04-22 21:36:00,1.61137,1.61137,1.6109,1.6113,29600000.0
2008-04-22 21:37:00,1.61124,1.61124,1.61085,1.61089,33200000.0
2008-04-22 21:38:00,1.61106,1.61106,1.61066,1.61066,28600000.0
2008-04-22 21:39:00,1.61052,1.61084,1.61052,1.61084,54000000.0
2008-04-22 21:40:00,1.6105,1.61072,1.6105,1.61067,30400000.0
2008-04-22 21:41:00,1.61065,1.61069,1.61038,1.61052,30600000.0
2008-04-22 21:42:00,1.61045,1.61045,1.60987,1.60987,32800000.0
2008-04-22 21:43:00,1.60993,1.61003,1.60976,1.60998,37400000.0
2008-04-22 21:44:00,1.60974,1.60992,1.60958,1.60968,28300000.0
2008-04-22 21:45:00,1.60963,1.61,1.60933,1.60991,35000000.0
2008-04-22 21:46:00,1.60965,1.60965,1.60875,1.60907,52000000.0
2008-04-22 21:47:00,1.60907,1.60927,1.60867,1.60867,23600000.0
2008-04-22 21:48:00,1.60823,1.60879,1.60823,1.6085,56000001.0
2008-04-22 21:49:00,1.60873,1.60875,1.60862,1.60875,15000000.0
2008-04-22 21:50:00,1.60858,1.60882,1.60843,1.60848,38800000.0
2008-04-22 21:51:00,1.6087,1.60877,1.60839,1.60871,35200000.0
2008-04-22 21:52:00,1.60849,1.60862,1.60838,1.60856,39700000.0
2008-04-22 21:53:00,1.60854,1.60871,1.60846,1.60846,30800000.0
2008-04-22 21:54:00,1.60854,1.60911,1.60854,1.60911,38400000.0
2008-04-22 21:55:00,1.60923,1.60937,1.60918,1.60933,43500000.0
2008-04-22 21:56:00,1.60928,1.60946,1.60925,1.60936,35200000.0
2008-04-22 21:57:00,1.60954,1.60959,1.60924,1.60947,43100000.0
2008-04-22 21:58:00,1.60965,1.60969,1.60937,1.60959,31600000.0
2008-04-22 21:59:00,1.60989,1.61048,1.60989,1.61026,50400001.0
2008-04-22 22:00:00,1.61031,1.61037,1.61018,1.61037,45000000.0
2008-04-22 22:01:00,1.61034,1.61088,1.61034,1.61057,37800000.0
2008-04-22 22:02:00,1.6104,1.6107,1.6103,1.6103,19200000.0
2008-04-22 22:03:00,1.61042,1.6105,1.61014,1.6105,37200001.0
2008-04-22 22:04:00,1.61038,1.61043,1.61002,1.61012,31600000.0
2008-04-22 22:05:00,1.61015,1.61018,1.60977,1.60992,68100001.0
2008-04-22 22:06:00,1.60984,1.60984,1.60944,1.60944,40000000.0
2008-04-22 22:07:00,1.60973,1.61014,1.60973,1.60992,49200000.0
2008-04-22 22:08:00,1.60967,1.60997,1.60942,1.60954,28200000.0
2008-04-22 22:09:00,1.60926,1.60943,1.60891,1.6092,28200000.0
2008-04-22 22:10:00,1.6093,1.60994,1.6093,1.60988,48700000.0
2008-04-22 22:11:00,1.60977,1.61001,1.6097,1.60982,34600001.0
2008-04-22 22:12:00,1.60997,1.61019,1.60987,1.60997,32000000.0
2008-04-22 22:13:00,1.61008,1.61031,1.61008,1.61025,36500000.0
2008-04-22 22:14:00,1.61011,1.61037,1.61003,1.61003,39800000.0
2008-04-22 22:15:00,1.61018,1.61019,1.60992,1.61006,53100001.0
2008-04-22 22:16:00,1.61,1.61011,1.60974,1.60974,58500000.0
2008-04-22 22:17:00,1.60997,1.61011,1.60976,1.60996,26400000.0
2008-04-22 22:18:00,1.60996,1.6102,1.60967,1.61002,59200000.0
2008-04-22 22:19:00,1.61007,1.61031,1.61007,1.61021,51400001.0
2008-04-22 22:20:00,1.61023,1.61028,1.60996,1.61016,29000000.0
2008-04-22 22:21:00,1.61013,1.61045,1.61006,1.61025,28000000.0
2008-04-22 22:22:00,1.61016,1.6102,1.60989,1.61018,36200000.0
2008-04-22 22:23:00,1.61026,1.61049,1.61024,1.61024,32000000.0
2008-04-22 22:24:00,1.61034,1.61034,1.61006,1.6103,29000000.0
2008-04-22 22:25:00,1.61023,1.61049,1.61018,1.61036,42800000.0
2008-04-22 22:26:00,1.61033,1.61069,1.61033,1.61069,40400000.0
2008-04-22 22:27:00,1.6103,1.61071,1.6103,1.61053,30000000.0
2008-04-22 22:28:00,1.61044,1.61072,1.61043,1.61065,33000000.0
2008-04-22 22:29:00,1.61073,1.61084,1.61054,1.61066,23600000.0
2008-04-22 22:30:00,1.61063,1.61063,1.61042,1.61046,32000000.0
2008-04-22 22:31:00,1.60996,1.61064,1.60996,1.61064,35200000.0
2008-04-22 22:32:00,1.61048,1.61065,1.61048,1.61065,17600000.0
2008-04-22 22:33:00,1.61076,1.61097,1.61076,1.61085,38400000.0
2008-04-22 22:34:00,1.61074,1.61092,1.61064,1.61074,49200001.0
2008-04-22 22:35:00,1.61088,1.61088,1.61058,1.61065,36600000.0
2008-04-22 22:36:00,1.61084,1.61104,1.61024,1.61024,36000000.0
2008-04-22 22:37:00,1.61074,1.61086,1.61067,1.61086,37600000.0
2008-04-22 22:38:00,1.61075,1.61094,1.61071,1.61087,23400000.0
2008-04-22 22:39:00,1.61081,1.61092,1.61061,1.61092,80300000.0
2008-04-22 22:40:00,1.61079,1.61081,1.61002,1.61002,43400000.0
2008-04-22 22:41:00,1.61021,1.61073,1.61021,1.61069,30200000.0
2008-04-22 22:42:00,1.61073,1.61122,1.61073,1.61084,30600000.0
2008-04-22 22:43:00,1.61101,1.61112,1.61076,1.61101,32800000.0
2008-04-22 22:44:00,1.6108,1.61091,1.61069,1.61086,24600000.0
2008-04-22 22:45:00,1.61096,1.61123,1.6109,1.61123,27800000.0
2008-04-22 22:46:00,1.61093,1.61112,1.61093,1.61095,40400000.0
2008-04-22 22:47:00,1.61103,1.61103,1.6108,1.61094,34200000.0
2008-04-22 22:48:00,1.61083,1.61129,1.61083,1.61125,40400000.0
2008-04-22 22:49:00,1.61117,1.61135,1.61095,1.6112,30900000.0
2008-04-22 22:50:00,1.61119,1.61142,1.61118,1.61129,30200000.0
2008-04-22 22:51:00,1.61124,1.61145,1.61118,1.61139,25200000.0
2008-04-22 22:52:00,1.61127,1.61137,1.61105,1.61122,50900000.0
2008-04-22 22:53:00,1.61132,1.61146,1.61122,1.61144,30500000.0
2008-04-22 22:54:00,1.61171,1.61211,1.61171,1.61171,41200000.0
2008-04-22 22:55:00,1.61191,1.61214,1.61188,1.61194,21000000.0
2008-04-22 22:56:00,1.61217,1.61217,1.61191,1.61202,25600000.0
2008-04-22 22:57:00,1.61208,1.61208,1.61171,1.61171,42400000.0
2008-04-22 22:58:00,1.61202,1.61214,1.61197,1.61197,17000000.0
2008-04-22 22:59:00,1.61208,1.61208,1.61163,1.61169,40800000.0
2008-04-22 23:00:00,1.61151,1.61166,1.61121,1.61121,26800000.0
2008-04-22 23:01:00,1.6115,1.61152,1.61123,1.61135,49000001.0
2008-04-22 23:02:00,1.61143,1.61178,1.61143,1.61178,37800000.0
2008-04-22 23:03:00,1.61184,1.61184,1.61135,1.61135,36200000.0
2008-04-22 23:04:00,1.61171,1.61191,1.61155,1.61191,23000000.0
2008-04-22 23:05:00,1.61192,1.61204,1.61185,1.61204,49800000.0
2008-04-22 23:06:00,1.61184,1.61199,1.61181,1.61199,44900000.0
2008-04-22 23:07:00,1.61194,1.61194,1.61142,1.61142,21600000.0
2008-04-22 23:08:00,1.61127,1.61127,1.61091,1.61094,44000000.0
2008-04-22 23:09:00,1.61106,1.61117,1.61095,1.611,43700000.0
2008-04-22 23:10:00,1.61117,1.6114,1.61093,1.6112,46500000.0
2008-04-22 23:11:00,1.61115,1.61115,1.61089,1.61108,72000000.0
2008-04-22 23:12:00,1.61169,1.61175,1.61133,1.61133,35200000.0
2008-04-22 23:13:00,1.61047,1.61109,1.61047,1.61101,33400000.0
2008-04-22 23:14:00,1.61114,1.61114,1.61094,1.61101,22800000.0
2008-04-22 23:15:00,1.61096,1.61096,1.61032,1.61082,45400001.0
2008-04-22 23:16:00,1.61068,1.61068,1.61036,1.61037,38700000.0
2008-04-22 23:17:00,1.61046,1.61058,1.61043,1.61044,47200000.0
2008-04-22 23:18:00,1.61056,1.61057,1.61011,1.61032,44600000.0
2008-04-22 23:19:00,1.61034,1.61057,1.61034,1.61049,23600000.0
2008-04-22 23:20:00,1.61073,1.61073,1.61025,1.61058,38500000.0
2008-04-22 23:21:00,1.61079,1.61079,1.61047,1.61047,34200000.0
2008-04-22 23:22:00,1.61045,1.6106,1.61023,1.61055,21000000.0
2008-04-22 23:23:00,1.61052,1.61115,1.61052,1.61065,42200000.0
2008-04-22 23:24:00,1.61053,1.61089,1.61053,1.61073,28200000.0
2008-04-22 23:25:00,1.61098,1.61103,1.61078,1.61089,39500000.0
2008-04-22 23:26:00,1.611,1.61138,1.61087,1.61138,18600000.0
2008-04-22 23:27:00,1.61127,1.6115,1.61111,1.61138,20200000.0
2008-04-22 23:28:00,1.6115,1.61167,1.61133,1.61133,65300001.0
2008-04-22 23:29:00,1.6116,1.6121,1.6116,1.6119,45400000.0
2008-04-22 23:30:00,1.61223,1.61243,1.61207,1.61219,74400000.0
2008-04-22 23:31:00,1.61204,1.61204,1.6112,1.61156,51000001.0
2008-04-22 23:32:00,1.61127,1.61164,1.61127,1.61157,40600000.0
2008-04-22 23:33:00,1.61145,1.61161,1.61145,1.61146,39200000.0
2008-04-22 23:34:00,1.61132,1.61155,1.61127,1.61155,51400000.0
2008-04-22 23:35:00,1.61151,1.61155,1.61142,1.61142,36600000.0
2008-04-22 23:36:00,1.61149,1.61149,1.61133,1.61133,85900001.0
2008-04-22 23:37:00,1.61132,1.61134,1.61114,1.61132,35000001.0
2008-04-22 23:38:00,1.61117,1.61137,1.61115,1.61137,39400000.0
2008-04-22 23:39:00,1.61165,1.61185,1.61162,1.61162,37100000.0
2008-04-22 23:40:00,1.61172,1.61201,1.61154,1.61168,33800001.0
2008-04-22 23:41:00,1.61176,1.61194,1.61137,1.61137,50700000.0
2008-04-22 23:42:00,1.61111,1.61111,1.61041,1.61041,27800000.0
2008-04-22 23:43:00,1.61042,1.61047,1.6099,1.61047,34200000.0
2008-04-22 23:44:00,1.61061,1.61068,1.61048,1.61058,66900000.0
2008-04-22 23:45:00,1.61055,1.6107,1.61027,1.6105,38000000.0
2008-04-22 23:46:00,1.61103,1.61103,1.61041,1.61102,26800000.0
2008-04-22 23:47:00,1.61098,1.6111,1.61079,1.6111,18600000.0
2008-04-22 23:48:00,1.61144,1.61145,1.61123,1.6114,44000000.0
2008-04-22 23:49:00,1.61149,1.61163,1.61116,1.61124,44100000.0
2008-04-22 23:50:00,1.61117,1.61117,1.61078,1.61078,21200000.0
2008-04-22 23:51:00,1.61087,1.61092,1.61062,1.61077,40300000.0
2008-04-22 23:52:00,1.61082,1.61082,1.61047,1.61077,30600000.0
2008-04-22 23:53:00,1.61081,1.61081,1.61051,1.61071,27800000.0
2008-04-22 23:54:00,1.61081,1.61113,1.61025,1.61025,21200000.0
2008-04-22 23:55:00,1.61052,1.61078,1.61052,1.61078,25600000.0
2008-04-22 23:56:00,1.61086,1.61086,1.61056,1.61068,30600000.0
2008-04-22 23:57:00,1.61072,1.61086,1.61067,1.61086,34000000.0
2008-04-22 23:58:00,1.61083,1.61099,1.61056,1.61099,31400000.0
2008-04-22 23:59:00,1.61099,1.61099,1.61071,1.61082,37800000.0
2008-04-23 00:00:00,1.61098,1.61105,1.61069,1.61069,39600000.0
2008-04-23 00:01:00,1.61036,1.61059,1.61036,1.61056,37400000.0
2008-04-23 00:02:00,1.61053,1.61057,1.61007,1.61054,37700000.0
2008-04-23 00:03:00,1.61047,1.61047,1.6101,1.61021,24200000.0
2008-04-23 00:04:00,1.60987,1.60987,1.60938,1.60973,40200000.0
2008-04-23 00:05:00,1.60987,1.60987,1.60929,1.6093,50900000.0
2008-04-23 00:06:00,1.60909,1.60909,1.60863,1.60871,26700000.0
2008-04-23 00:07:00,1.60902,1.60924,1.609,1.60912,33000000.0
2008-04-23 00:08:00,1.60921,1.60923,1.60858,1.60882,59000000.0
2008-04-23 00:09:00,1.60864,1.609,1.60859,1.60867,33700000.0
2008-04-23 00:10:00,1.60879,1.60895,1.6087,1.60886,36400000.0
2008-04-23 00:11:00,1.6089,1.60901,1.60882,1.60882,35600000.0
2008-04-23 00:12:00,1.6091,1.60924,1.60904,1.60905,33500000.0
2008-04-23 00:13:00,1.60926,1.60934,1.60891,1.60918,28000000.0
2008-04-23 00:14:00,1.60898,1.60928,1.60893,1.60928,49600000.0
2008-04-23 00:15:00,1.60905,1.60926,1.60905,1.6091,27000000.0
2008-04-23 00:16:00,1.60911,1.60911,1.60876,1.60899,22800000.0
2008-04-23 00:17:00,1.6092,1.60927,1.60904,1.60915,30400000.0
2008-04-23 00:18:00,1.60916,1.60921,1.60896,1.60896,37300000.0
2008-04-23 00:19:00,1.60915,1.60918,1.60909,1.60912,29100000.0
2008-04-23 00:20:00,1.60916,1.60929,1.6089,1.60929,41400000.0
2008-04-23 00:21:00,1.60925,1.60925,1.60909,1.60918,35200000.0
2008-04-23 00:22:00,1.6096,1.60976,1.60958,1.6096,37600000.0
2008-04-23 00:23:00,1.60987,1.61037,1.60967,1.60973,60800001.0
2008-04-23 00:24:00,1.60984,1.6099,1.6089,1.60895,32800000.0
2008-04-23 00:25:00,1.60882,1.60899,1.60872,1.60887,56200000.0
2008-04-23 00:26:00,1.60889,1.60894,1.60874,1.60889,40400000.0
2008-04-23 00:27:00,1.60907,1.60964,1.60907,1.60964,29400000.0
2008-04-23 00:28:00,1.60986,1.60994,1.60964,1.60977,41000000.0
2008-04-23 00:29:00,1.60969,1.60984,1.60962,1.60969,50000000.0
2008-04-23 00:30:00,1.6095,1.60996,1.6095,1.60974,31100000.0
2008-04-23 00:31:00,1.60964,1.60972,1.60962,1.60962,31500000.0
2008-04-23 00:32:00,1.60959,1.60982,1.60954,1.60959,30000000.0
2008-04-23 00:33:00,1.60984,1.60984,1.60954,1.60974,27200000.0
2008-04-23 00:34:00,1.60971,1.60971,1.60919,1.60929,43200001.0
2008-04-23 00:35:00,1.60939,1.60943,1.60916,1.6094,33600000.0
2008-04-23 00:36:00,1.60932,1.60934,1.60882,1.60882,23600000.0
2008-04-23 00:37:00,1.60886,1.60891,1.60874,1.60882,32600000.0
2008-04-23 00:38:00,1.60876,1.6089,1.60868,1.60871,41400000.0
2008-04-23 00:39:00,1.60879,1.609,1.60873,1.60888,50400000.0
2008-04-23 00:40:00,1.60871,1.60884,1.60863,1.60868,25800000.0
2008-04-23 00:41:00,1.60894,1.60926,1.60894,1.60896,27000000.0
2008-04-23 00:42:00,1.60912,1.60912,1.60881,1.60887,19800000.0
2008-04-23 00:43:00,1.60869,1.60941,1.60865,1.60941,42400000.0
2008-04-23 00:44:00,1.60947,1.60947,1.60929,1.60929,30200000.0
2008-04-23 00:45:00,1.60932,1.60937,1.60917,1.6092,39200000.0
2008-04-23 00:46:00,1.60924,1.60932,1.60914,1.60932,40200000.0
2008-04-23 00:47:00,1.6093,1.60945,1.60922,1.60932,28600000.0
2008-04-23 00:48:00,1.60907,1.60945,1.60907,1.60927,23400000.0
2008-04-23 00:49:00,1.60943,1.60952,1.60926,1.60952,42000000.0
2008-04-23 00:50:00,1.60953,1.60977,1.60932,1.60971,31000000.0
2008-04-23 00:51:00,1.60947,1.60959,1.60937,1.60959,49200000.0
2008-04-23 00:52:00,1.60947,1.60962,1.60942,1.60962,32200000.0
2008-04-23 00:53:00,1.60939,1.60962,1.60937,1.60962,31400000.0
2008-04-23 00:54:00,1.60924,1.60962,1.60924,1.60962,39700000.0
2008-04-23 00:55:00,1.60915,1.60962,1.60915,1.60947,25600000.0
2008-04-23 00:56:00,1.60949,1.60954,1.60934,1.60951,39800000.0
2008-04-23 00:57:00,1.60952,1.60954,1.60931,1.60931,23400000.0
2008-04-23 00:58:00,1.60955,1.60955,1.60912,1.60916,36500000.0
2008-04-23 00:59:00,1.60916,1.60922,1.60908,1.60918,33200000.0
2008-04-23 01:00:00,1.60904,1.60905,1.60883,1.60884,32300000.0
2008-04-23 01:01:00,1.60866,1.60873,1.60853,1.6086,33700000.0
2008-04-23 01:02:00,1.60862,1.60889,1.60839,1.60839,34600000.0
2008-04-23 01:03:00,1.60889,1.60933,1.60889,1.60914,44200000.0
2008-04-23 01:04:00,1.60905,1.60929,1.60905,1.60912,42800000.0
2008-04-23 01:05:00,1.60919,1.60928,1.60911,1.60919,40500000.0
2008-04-23 01:06:00,1.6093,1.60933,1.60908,1.6093,46200000.0
2008-04-23 01:07:00,1.60943,1.60943,1.6092,1.60938,25400000.0
2008-04-23 01:08:00,1.60939,1.60939,1.60896,1.60896,34100000.0
2008-04-23 01:09:00,1.60926,1.60926,1.6089,1.6091,38100000.0
2008-04-23 01:10:00,1.60905,1.60919,1.6088,1.60907,25400000.0
2008-04-23 01:11:00,1.60912,1.60934,1.60912,1.60934,27800000.0
2008-04-23 01:12:00,1.60904,1.6093,1.60878,1.60889,26800000.0
2008-04-23 01:13:00,1.60909,1.60943,1.60883,1.60943,44600000.0
2008-04-23 01:14:00,1.6093,1.60945,1.60912,1.6093,33000000.0
2008-04-23 01:15:00,1.60919,1.60919,1.60878,1.60919,35000000.0
2008-04-23 01:16:00,1.6091,1.60923,1.60892,1.60908,43800000.0
2008-04-23 01:17:00,1.60931,1.60933,1.60913,1.60933,41300000.0
2008-04-23 01:18:00,1.60939,1.60939,1.60901,1.60936,31300000.0
2008-04-23 01:19:00,1.60931,1.60956,1.60931,1.60946,39300000.0
2008-04-23 01:20:00,1.60952,1.60952,1.6089,1.60948,37800000.0
2008-04-23 01:21:00,1.60936,1.60966,1.60936,1.60951,37600000.0
2008-04-23 01:22:00,1.60964,1.60969,1.60941,1.60959,32400000.0
2008-04-23 01:23:00,1.60953,1.6097,1.60938,1.60938,30300000.0
2008-04-23 01:24:00,1.60974,1.60988,1.60967,1.60988,35400000.0
2008-04-23 01:25:00,1.60987,1.60997,1.60957,1.60984,37800000.0
2008-04-23 01:26:00,1.60969,1.60991,1.60966,1.60984,18600000.0
2008-04-23 01:27:00,1.60977,1.60985,1.60962,1.60985,42000001.0
2008-04-23 01:28:00,1.60972,1.60987,1.60947,1.6098,54600000.0
2008-04-23 01:29:00,1.60986,1.60986,1.6097,1.60971,32800000.0
2008-04-23 01:30:00,1.60976,1.60976,1.6092,1.60956,54100000.0
2008-04-23 01:31:00,1.60947,1.60968,1.60944,1.60968,44200000.0
2008-04-23 01:32:00,1.60969,1.60986,1.60958,1.60973,35200000.0
2008-04-23 01:33:00,1.60976,1.6099,1.60968,1.60984,33600000.0
2008-04-23 01:34:00,1.60971,1.60976,1.6093,1.60964,37200000.0
2008-04-23 01:35:00,1.60966,1.60991,1.60951,1.60951,59800000.0
2008-04-23 01:36:00,1.60965,1.60984,1.60965,1.6097,38100000.0
2008-04-23 01:37:00,1.60974,1.60976,1.60943,1.60965,29200000.0
2008-04-23 01:38:00,1.60981,1.61006,1.60976,1.60986,33000000.0
2008-04-23 01:39:00,1.60999,1.61,1.60982,1.61,24600000.0
2008-04-23 01:40:00,1.60927,1.60952,1.60919,1.60952,38000000.0
2008-04-23 01:41:00,1.60991,1.61009,1.60979,1.60987,36200000.0
2008-04-23 01:42:00,1.60991,1.60992,1.60964,1.60982,43600000.0
2008-04-23 01:43:00,1.60976,1.60991,1.60958,1.60977,47900000.0
2008-04-23 01:44:00,1.60972,1.60972,1.60939,1.60967,31600000.0
2008-04-23 01:45:00,1.60965,1.60977,1.60957,1.60967,47400000.0
2008-04-23 01:46:00,1.60965,1.60982,1.60952,1.60964,25400000.0
2008-04-23 01:47:00,1.60975,1.6099,1.60962,1.60962,25600000.0
2008-04-23 01:48:00,1.60973,1.60976,1.60923,1.60923,37600000.0
2008-04-23 01:49:00,1.6095,1.60955,1.60866,1.60906,32800000.0
2008-04-23 01:50:00,1.60888,1.60912,1.60855,1.60912,28800000.0
2008-04-23 01:51:00,1.60913,1.60922,1.60905,1.60905,23400000.0
2008-04-23 01:52:00,1.60919,1.60919,1.60885,1.60885,38800000.0
2008-04-23 01:53:00,1.60912,1.6092,1.609,1.60911,45600000.0
2008-04-23 01:54:00,1.60904,1.6091,1.60895,1.60895,44400000.0
2008-04-23 01:55:00,1.609,1.6091,1.609,1.60902,38600000.0
2008-04-23 01:56:00,1.60938,1.60954,1.60927,1.60938,56400000.0
2008-04-23 01:57:00,1.60918,1.60931,1.60901,1.60917,49200001.0
2008-04-23 01:58:00,1.6092,1.61005,1.609,1.60979,22000000.0
2008-04-23 01:59:00,1.61014,1.61022,1.61009,1.61014,40000000.0
2008-04-23 02:00:00,1.6097,1.60978,1.60958,1.60978,64700000.0
2008-04-23 02:01:00,1.60988,1.60992,1.6098,1.60985,55000000.0
2008-04-23 02:02:00,1.6098,1.61025,1.6098,1.61013,94300000.0
2008-04-23 02:03:00,1.61031,1.61031,1.60969,1.60969,97800001.0
2008-04-23 02:04:00,1.60945,1.60955,1.60942,1.60942,68900000.0
2008-04-23 02:05:00,1.60963,1.60983,1.60963,1.60983,54500000.0
2008-04-23 02:06:00,1.61017,1.61037,1.61,1.61037,95500000.0
2008-04-23 02:07:00,1.6104,1.61047,1.60992,1.61037,226100001.0
2008-04-23 02:08:00,1.61035,1.61047,1.61035,1.6104,50800000.0
2008-04-23 02:09:00,1.61042,1.61058,1.6101,1.61058,262900002.0
2008-04-23 02:10:00,1.61045,1.61068,1.61019,1.61019,119000000.0
2008-04-23 02:11:00,1.6101,1.61024,1.6101,1.61024,39800000.0
2008-04-23 02:12:00,1.61027,1.61035,1.61024,1.61035,55300000.0
2008-04-23 02:13:00,1.61014,1.61018,1.61002,1.61002,39600000.0
2008-04-23 02:14:00,1.60994,1.60994,1.60956,1.60974,191500001.0
2008-04-23 02:15:00,1.60981,1.61001,1.60971,1.60992,181800000.0
2008-04-23 02:16:00,1.60997,1.61053,1.60989,1.60997,182900000.0
2008-04-23 02:17:00,1.61007,1.61045,1.60984,1.60997,201600001.0
2008-04-23 02:18:00,1.61008,1.61027,1.60961,1.61012,36600000.0
2008-04-23 02:19:00,1.6103,1.61042,1.61009,1.61014,52000000.0
2008-04-23 02:20:00,1.61034,1.61035,1.61007,1.61009,37500000.0
2008-04-23 02:21:00,1.60997,1.6103,1.60991,1.6103,49400000.0
2008-04-23 02:22:00,1.61009,1.6102,1.61009,1.6102,39800001.0
2008-04-23 02:23:00,1.61043,1.61043,1.61013,1.61016,33400000.0
2008-04-23 02:24:00,1.60997,1.61015,1.60984,1.60985,21400000.0
2008-04-23 02:25:00,1.60958,1.60958,1.60916,1.60932,88400000.0
2008-04-23 02:26:00,1.60929,1.60965,1.60915,1.60965,101600000.0
2008-04-23 02:27:00,1.60978,1.60995,1.60978,1.60979,63600000.0
2008-04-23 02:28:00,1.60956,1.60966,1.60944,1.60944,40000000.0
2008-04-23 02:29:00,1.60967,1.60988,1.60955,1.60964,53100000.0
2008-04-23 02:30:00,1.60959,1.60972,1.60937,1.60949,33200000.0
2008-04-23 02:31:00,1.6094,1.6094,1.60918,1.60919,56200000.0
2008-04-23 02:32:00,1.60964,1.60976,1.60948,1.60976,106000000.0
2008-04-23 02:33:00,1.60956,1.60971,1.6095,1.60959,249100000.0
2008-04-23 02:34:00,1.60957,1.6103,1.60956,1.60972,106700001.0
2008-04-23 02:35:00,1.60982,1.61013,1.60958,1.60958,62700000.0
2008-04-23 02:36:00,1.60991,1.60991,1.60884,1.60971,129200000.0
2008-04-23 02:37:00,1.60957,1.60974,1.60957,1.60967,95200000.0
2008-04-23 02:38:00,1.60946,1.60946,1.60901,1.60909,54200000.0
2008-04-23 02:39:00,1.6092,1.60931,1.60915,1.60922,38500000.0
2008-04-23 02:40:00,1.60939,1.60956,1.60934,1.60956,78100000.0
2008-04-23 02:41:00,1.60945,1.60963,1.60945,1.60953,21800000.0
2008-04-23 02:42:00,1.60959,1.60959,1.60935,1.60935,28400000.0
2008-04-23 02:43:00,1.60926,1.60936,1.6092,1.60936,27600000.0
2008-04-23 02:44:00,1.60939,1.60958,1.60904,1.60913,100300000.0
2008-04-23 02:45:00,1.60894,1.60916,1.60891,1.60913,37200000.0
2008-04-23 02:46:00,1.60926,1.60962,1.60926,1.60952,150300000.0
2008-04-23 02:47:00,1.6098,1.61051,1.6098,1.61017,198600001.0
2008-04-23 02:48:00,1.60998,1.60998,1.60964,1.60976,159300002.0
2008-04-23 02:49:00,1.6096,1.60974,1.60926,1.60931,46100000.0
2008-04-23 02:50:00,1.60951,1.60974,1.60922,1.60974,101400001.0
2008-04-23 02:51:00,1.60929,1.60978,1.60929,1.60952,95600000.0
2008-04-23 02:52:00,1.60948,1.60963,1.60948,1.60955,51800000.0
2008-04-23 02:53:00,1.60962,1.60973,1.60941,1.60941,30100000.0
2008-04-23 02:54:00,1.6093,1.60979,1.60912,1.60933,28200000.0
2008-04-23 02:55:00,1.60896,1.60903,1.60859,1.60903,39400000.0
2008-04-23 02:56:00,1.60856,1.60856,1.60811,1.60839,84700000.0
2008-04-23 02:57:00,1.60849,1.60855,1.60849,1.60855,46800000.0
2008-04-23 02:58:00,1.60861,1.60887,1.60861,1.60887,44900000.0
2008-04-23 02:59:00,1.60892,1.60915,1.60892,1.60908,57200000.0
2008-04-23 03:00:00,1.60906,1.60913,1.60891,1.609,106300000.0
2008-04-23 03:01:00,1.60905,1.60925,1.60905,1.60925,50300000.0
2008-04-23 03:02:00,1.60929,1.6093,1.60916,1.60922,32400000.0
2008-04-23 03:03:00,1.60926,1.60958,1.60926,1.60958,57200000.0
2008-04-23 03:04:00,1.60966,1.60999,1.60951,1.60996,44800000.0
2008-04-23 03:05:00,1.60962,1.60974,1.60958,1.60963,55300000.0
2008-04-23 03:06:00,1.60978,1.60984,1.60971,1.60984,68200000.0
2008-04-23 03:07:00,1.60962,1.61006,1.60956,1.61006,93800000.0
2008-04-23 03:08:00,1.61011,1.61011,1.60961,1.60974,52600000.0
2008-04-23 03:09:00,1.61002,1.61024,1.60984,1.61024,37800000.0
2008-04-23 03:10:00,1.60984,1.61027,1.60984,1.61027,46600000.0
2008-04-23 03:11:00,1.6099,1.60994,1.6099,1.60994,29800000.0
2008-04-23 03:12:00,1.60982,1.61022,1.6098,1.61002,37400000.0
2008-04-23 03:13:00,1.60978,1.61021,1.60963,1.60982,52500000.0
2008-04-23 03:14:00,1.60947,1.60966,1.60922,1.60965,31400000.0
2008-04-23 03:15:00,1.60925,1.60963,1.60925,1.60955,34800000.0
2008-04-23 03:16:00,1.60953,1.60953,1.60929,1.60941,21400000.0
2008-04-23 03:17:00,1.60931,1.60938,1.60879,1.60938,49600000.0
2008-04-23 03:18:00,1.60935,1.60942,1.60907,1.60942,22800000.0
2008-04-23 03:19:00,1.60943,1.60945,1.60887,1.60892,28400000.0
2008-04-23 03:20:00,1.60873,1.60918,1.60873,1.60915,34800000.0
2008-04-23 03:21:00,1.60874,1.60889,1.60844,1.60844,37800000.0
2008-04-23 03:22:00,1.60827,1.60833,1.60819,1.60828,65200000.0
2008-04-23 03:23:00,1.60821,1.60841,1.60821,1.60825,65800000.0
2008-04-23 03:24:00,1.60828,1.60831,1.60825,1.60826,76900000.0
2008-04-23 03:25:00,1.60861,1.60861,1.60807,1.60817,30800000.0
2008-04-23 03:26:00,1.60819,1.60846,1.60814,1.60846,133900000.0
2008-04-23 03:27:00,1.60864,1.60878,1.60855,1.60862,78400000.0
2008-04-23 03:28:00,1.60864,1.60883,1.60864,1.60883,42600000.0
2008-04-23 03:29:00,1.60884,1.60884,1.60871,1.60876,45700000.0
2008-04-23 03:30:00,1.60873,1.6089,1.60854,1.6089,91300001.0
2008-04-23 03:31:00,1.60885,1.60919,1.60885,1.60907,14600000.0
2008-04-23 03:32:00,1.60882,1.60893,1.60868,1.60876,62700000.0
2008-04-23 03:33:00,1.60879,1.60886,1.60862,1.60862,50600000.0
2008-04-23 03:34:00,1.60834,1.60858,1.6081,1.60823,34900000.0
2008-04-23 03:35:00,1.60818,1.60827,1.60801,1.60815,89800000.0
2008-04-23 03:36:00,1.60822,1.60849,1.60807,1.6084,51000000.0
2008-04-23 03:37:00,1.6084,1.60846,1.6081,1.60843,25600000.0
2008-04-23 03:38:00,1.60816,1.60816,1.60777,1.60779,30500000.0
2008-04-23 03:39:00,1.60769,1.60771,1.60756,1.60762,59100001.0
2008-04-23 03:40:00,1.60757,1.60814,1.60742,1.608,132800000.0
2008-04-23 03:41:00,1.60805,1.60826,1.60805,1.60817,53800000.0
2008-04-23 03:42:00,1.60819,1.60827,1.60814,1.60822,67200000.0
2008-04-23 03:43:00,1.60834,1.60834,1.60798,1.60809,19400000.0
2008-04-23 03:44:00,1.60823,1.60855,1.60823,1.60855,42400000.0
2008-04-23 03:45:00,1.60857,1.60857,1.60825,1.60832,47400000.0
2008-04-23 03:46:00,1.60783,1.60783,1.60758,1.60761,63500000.0
2008-04-23 03:47:00,1.60761,1.60768,1.60751,1.60751,22800000.0
2008-04-23 03:48:00,1.60786,1.60796,1.60758,1.60778,28200000.0
2008-04-23 03:49:00,1.60808,1.60844,1.60808,1.60816,49800001.0
2008-04-23 03:50:00,1.60842,1.60842,1.60771,1.60771,98300000.0
2008-04-23 03:51:00,1.60783,1.60786,1.60773,1.60773,61200000.0
2008-04-23 03:52:00,1.6078,1.60793,1.60774,1.6079,110500000.0
2008-04-23 03:53:00,1.60782,1.60788,1.6077,1.60774,59000000.0
2008-04-23 03:54:00,1.60782,1.60812,1.60782,1.60812,12800000.0
2008-04-23 03:55:00,1.60823,1.60834,1.60809,1.60828,134200000.0
2008-04-23 03:56:00,1.60813,1.6083,1.60805,1.60809,234200001.0
2008-04-23 03:57:00,1.60806,1.60818,1.60803,1.60811,145700000.0
2008-04-23 03:58:00,1.60808,1.60907,1.60796,1.60796,275700002.0
2008-04-23 03:59:00,1.60831,1.60861,1.60831,1.60837,161000001.0
2008-04-23 04:00:00,1.60829,1.60829,1.60801,1.60802,68600000.0
2008-04-23 04:01:00,1.60798,1.60824,1.60788,1.60808,157900001.0
2008-04-23 04:02:00,1.60818,1.60845,1.608,1.608,112000000.0
2008-04-23 04:03:00,1.60799,1.60813,1.60789,1.60794,92800001.0
2008-04-23 04:04:00,1.60797,1.6081,1.60795,1.60808,124000001.0
2008-04-23 04:05:00,1.60822,1.60888,1.60811,1.60888,210000000.0
2008-04-23 04:06:00,1.60855,1.60911,1.60855,1.60877,107600000.0
2008-04-23 04:07:00,1.60893,1.60893,1.60847,1.60847,159700000.0
2008-04-23 04:08:00,1.60842,1.6088,1.60837,1.60873,73600000.0
2008-04-23 04:09:00,1.60886,1.60889,1.60861,1.6088,37700000.0
2008-04-23 04:10:00,1.60878,1.60878,1.6085,1.6087,120200000.0
2008-04-23 04:11:00,1.60858,1.6089,1.60848,1.6087,35200000.0
2008-04-23 04:12:00,1.60842,1.60847,1.60828,1.60828,68800000.0
2008-04-23 04:13:00,1.60824,1.60847,1.60824,1.60837,80000001.0
2008-04-23 04:14:00,1.60847,1.60858,1.60842,1.60854,88200000.0
2008-04-23 04:15:00,1.60854,1.60879,1.60852,1.60855,70500000.0
2008-04-23 04:16:00,1.60851,1.60851,1.60813,1.60822,84700000.0
2008-04-23 04:17:00,1.60821,1.60825,1.60806,1.60806,34000000.0
2008-04-23 04:18:00,1.60817,1.60832,1.60812,1.60817,113900000.0
2008-04-23 04:19:00,1.60817,1.60819,1.60803,1.60819,83500001.0
2008-04-23 04:20:00,1.60819,1.60852,1.60819,1.60833,176400001.0
2008-04-23 04:21:00,1.60833,1.60845,1.6083,1.60835,35800000.0
2008-04-23 04:22:00,1.60842,1.60842,1.60838,1.60838,33000000.0
2008-04-23 04:23:00,1.6084,1.60879,1.6084,1.60879,33700000.0
2008-04-23 04:24:00,1.6088,1.60882,1.60836,1.60836,124600000.0
2008-04-23 04:25:00,1.60875,1.6093,1.6086,1.60886,163700000.0
2008-04-23 04:26:00,1.60888,1.60895,1.60878,1.60882,119900000.0
2008-04-23 04:27:00,1.60874,1.60919,1.60874,1.60919,64700000.0
2008-04-23 04:28:00,1.60919,1.60924,1.60907,1.60908,74100000.0
2008-04-23 04:29:00,1.60897,1.60949,1.60897,1.60929,104200001.0
2008-04-23 04:30:00,1.60878,1.60918,1.60871,1.60908,84000000.0
2008-04-23 04:31:00,1.60883,1.60919,1.60883,1.60919,23400000.0
2008-04-23 04:32:00,1.60935,1.60937,1.60929,1.60933,37400000.0
2008-04-23 04:33:00,1.60923,1.60936,1.60923,1.6093,24700000.0
2008-04-23 04:34:00,1.60933,1.60942,1.60928,1.60938,40200000.0
2008-04-23 04:35:00,1.60924,1.6094,1.60922,1.60933,46800000.0
2008-04-23 04:36:00,1.60927,1.60964,1.60886,1.60935,195800000.0
2008-04-23 04:37:00,1.60929,1.60968,1.60915,1.60939,98200001.0
2008-04-23 04:38:00,1.60917,1.60917,1.60894,1.60894,43800000.0
2008-04-23 04:39:00,1.60885,1.60911,1.60885,1.60894,46400000.0
2008-04-23 04:40:00,1.60893,1.60918,1.60893,1.60918,44600000.0
2008-04-23 04:41:00,1.60903,1.60936,1.60903,1.60935,52100000.0
2008-04-23 04:42:00,1.60919,1.60936,1.60911,1.60925,53800000.0
2008-04-23 04:43:00,1.60914,1.60914,1.60896,1.60896,103600001.0
2008-04-23 04:44:00,1.6089,1.60937,1.60886,1.60937,42400000.0
2008-04-23 04:45:00,1.6093,1.6093,1.60883,1.60896,46400000.0
2008-04-23 04:46:00,1.60895,1.60909,1.60895,1.60904,50200000.0
2008-04-23 04:47:00,1.60901,1.60944,1.60899,1.60934,82800000.0
2008-04-23 04:48:00,1.6092,1.60949,1.6092,1.60939,58400000.0
2008-04-23 04:49:00,1.60913,1.6092,1.60875,1.60875,82600000.0
2008-04-23 04:50:00,1.60877,1.60921,1.60876,1.60876,38200000.0
2008-04-23 04:51:00,1.60874,1.60891,1.6087,1.60891,23300000.0
2008-04-23 04:52:00,1.60905,1.60977,1.60905,1.60969,36900000.0
2008-04-23 04:53:00,1.60954,1.60981,1.60947,1.60954,60200001.0
2008-04-23 04:54:00,1.60958,1.60967,1.60941,1.60941,39300001.0
2008-04-23 04:55:00,1.60949,1.60992,1.60949,1.60977,20800000.0
2008-04-23 04:56:00,1.60934,1.60934,1.60929,1.60934,39300000.0
2008-04-23 04:57:00,1.60931,1.60942,1.60931,1.60938,26700000.0
2008-04-23 04:58:00,1.60939,1.60951,1.60937,1.60951,20000000.0
2008-04-23 04:59:00,1.60943,1.60968,1.60941,1.60941,120700001.0
2008-04-23 05:00:00,1.60943,1.60958,1.60935,1.60948,177400001.0
2008-04-23 05:01:00,1.6095,1.60979,1.6095,1.60976,35300000.0
2008-04-23 05:02:00,1.60967,1.6099,1.60966,1.60979,269400001.0
2008-04-23 05:03:00,1.60969,1.60969,1.60911,1.60943,141700001.0
2008-04-23 05:04:00,1.60939,1.6098,1.60939,1.60977,200000001.0
2008-04-23 05:05:00,1.60985,1.60991,1.60977,1.60989,163600000.0
2008-04-23 05:06:00,1.60988,1.60998,1.6098,1.60993,167600001.0
2008-04-23 05:07:00,1.60987,1.61019,1.60983,1.60995,271800000.0
2008-04-23 05:08:00,1.60999,1.61012,1.60988,1.60989,278300000.0
2008-04-23 05:09:00,1.60957,1.60994,1.60957,1.60982,179400000.0
2008-04-23 05:10:00,1.60982,1.60997,1.60979,1.60995,236400001.0
2008-04-23 05:11:00,1.60993,1.61006,1.60982,1.60995,140900000.0
2008-04-23 05:12:00,1.60992,1.60993,1.60978,1.60978,111000000.0
2008-04-23 05:13:00,1.60983,1.61011,1.60983,1.60991,145100000.0
2008-04-23 05:14:00,1.60999,1.61034,1.60987,1.61034,231000000.0
2008-04-23 05:15:00,1.6102,1.61027,1.61014,1.61014,160100000.0
2008-04-23 05:16:00,1.61022,1.61036,1.61012,1.6102,204400000.0
2008-04-23 05:17:00,1.61027,1.61047,1.61009,1.61047,181500002.0
2008-04-23 05:18:00,1.61057,1.61073,1.61044,1.61064,270800002.0
2008-04-23 05:19:00,1.61067,1.61113,1.61067,1.61085,306900000.0
2008-04-23 05:20:00,1.61086,1.61134,1.61086,1.61128,233300001.0
2008-04-23 05:21:00,1.61136,1.61166,1.61114,1.61123,314400000.0
2008-04-23 05:22:00,1.61101,1.61118,1.61089,1.61118,220500000.0
2008-04-23 05:23:00,1.61112,1.61124,1.61106,1.61107,129000000.0
2008-04-23 05:24:00,1.61115,1.61132,1.61112,1.61124,160800000.0
2008-04-23 05:25:00,1.61129,1.61155,1.61125,1.61127,213600000.0
2008-04-23 05:26:00,1.61133,1.61162,1.61133,1.61159,106700001.0
2008-04-23 05:27:00,1.6119,1.6119,1.6115,1.61172,212600000.0
2008-04-23 05:28:00,1.61179,1.61183,1.61142,1.61176,230900000.0
2008-04-23 05:29:00,1.61168,1.61185,1.61149,1.61153,231300000.0
2008-04-23 05:30:00,1.61156,1.61184,1.61149,1.61163,203500000.0
2008-04-23 05:31:00,1.61168,1.61186,1.61147,1.61147,63800000.0
2008-04-23 05:32:00,1.61158,1.61181,1.61149,1.61173,148300000.0
2008-04-23 05:33:00,1.61164,1.61164,1.61137,1.61141,172000000.0
2008-04-23 05:34:00,1.6114,1.61181,1.61128,1.61136,225200000.0
2008-04-23 05:35:00,1.61126,1.61159,1.61124,1.61132,241400000.0
2008-04-23 05:36:00,1.61131,1.61143,1.61126,1.61129,206000000.0
2008-04-23 05:37:00,1.61131,1.61148,1.61129,1.61131,163800000.0
2008-04-23 05:38:00,1.61139,1.6115,1.61127,1.61127,192300000.0
2008-04-23 05:39:00,1.61122,1.61149,1.61119,1.61127,170200000.0
2008-04-23 05:40:00,1.61103,1.61144,1.61102,1.61126,200300001.0
2008-04-23 05:41:00,1.61108,1.61149,1.61089,1.61149,105400000.0
2008-04-23 05:42:00,1.61152,1.61161,1.61142,1.61142,221900000.0
2008-04-23 05:43:00,1.61138,1.61148,1.61133,1.61137,85600000.0
2008-04-23 05:44:00,1.61139,1.61158,1.61133,1.61139,105700000.0
2008-04-23 05:45:00,1.61126,1.61144,1.61115,1.61115,120400000.0
2008-04-23 05:46:00,1.61119,1.61143,1.61114,1.6113,207700001.0
2008-04-23 05:47:00,1.61119,1.61132,1.61108,1.61132,247500000.0
2008-04-23 05:48:00,1.61132,1.61155,1.61122,1.61134,259600000.0
2008-04-23 05:49:00,1.61138,1.61169,1.61126,1.61126,210800001.0
2008-04-23 05:50:00,1.6112,1.61153,1.61119,1.61133,275800003.0
2008-04-23 05:51:00,1.61125,1.61152,1.61125,1.61144,180899999.0
2008-04-23 05:52:00,1.61144,1.61165,1.6113,1.61165,141000000.0
2008-04-23 05:53:00,1.61158,1.61168,1.61138,1.61143,94800000.0
2008-04-23 05:54:00,1.61148,1.6117,1.61136,1.61157,198000001.0
2008-04-23 05:55:00,1.61141,1.6116,1.61131,1.61143,225400001.0
2008-04-23 05:56:00,1.61139,1.61161,1.61126,1.61132,113100000.0
2008-04-23 05:57:00,1.61141,1.61153,1.61139,1.61147,187300001.0
2008-04-23 05:58:00,1.61148,1.61168,1.61143,1.61156,134300001.0
2008-04-23 05:59:00,1.61152,1.61153,1.61131,1.61135,74000000.0
2008-04-23 06:00:00,1.61132,1.61132,1.61111,1.61111,211000000.0
2008-04-23 06:01:00,1.61115,1.61137,1.61112,1.61119,171100000.0
2008-04-23 06:02:00,1.61123,1.6114,1.6112,1.61127,252800001.0
2008-04-23 06:03:00,1.61135,1.61135,1.61125,1.61125,26900000.0
2008-04-23 06:04:00,1.61116,1.61119,1.611,1.611,144600000.0
2008-04-23 06:05:00,1.61107,1.61113,1.61095,1.61097,415000001.0
2008-04-23 06:06:00,1.61107,1.61121,1.61098,1.61098,68600000.0
2008-04-23 06:07:00,1.61102,1.61116,1.6109,1.61093,376700000.0
2008-04-23 06:08:00,1.61085,1.61108,1.61081,1.61081,511100002.0
2008-04-23 06:09:00,1.61078,1.61133,1.61078,1.61121,367400000.0
2008-04-23 06:10:00,1.61151,1.6116,1.61137,1.61139,295000000.0
2008-04-23 06:11:00,1.61139,1.61152,1.61124,1.61132,469500001.0
2008-04-23 06:12:00,1.61124,1.61158,1.61122,1.61132,213800000.0
2008-04-23 06:13:00,1.6113,1.61154,1.61122,1.61145,343600000.0
2008-04-23 06:14:00,1.61145,1.61145,1.6111,1.61117,360500001.0
2008-04-23 06:15:00,1.61116,1.61119,1.61101,1.6111,125800000.0
2008-04-23 06:16:00,1.61088,1.61115,1.61088,1.61115,210100000.0
2008-04-23 06:17:00,1.61108,1.6112,1.61105,1.6111,140100000.0
2008-04-23 06:18:00,1.61084,1.611,1.61081,1.61087,250300000.0
2008-04-23 06:19:00,1.61092,1.61109,1.61092,1.61109,152400000.0
2008-04-23 06:20:00,1.61108,1.61125,1.61102,1.61105,333700000.0
2008-04-23 06:21:00,1.61119,1.61139,1.61112,1.61132,228800000.0
2008-04-23 06:22:00,1.61135,1.61171,1.61129,1.61136,236600000.0
2008-04-23 06:23:00,1.61134,1.61147,1.61122,1.61138,334600001.0
2008-04-23 06:24:00,1.61138,1.61157,1.61134,1.61147,313700001.0
2008-04-23 06:25:00,1.61156,1.61167,1.61152,1.61161,206300000.0
2008-04-23 06:26:00,1.61162,1.61173,1.61155,1.61165,336200000.0
2008-04-23 06:27:00,1.61161,1.61174,1.61153,1.61155,295600000.0
2008-04-23 06:28:00,1.61148,1.61165,1.61138,1.61147,352800000.0
2008-04-23 06:29:00,1.61142,1.61152,1.61126,1.61133,97900000.0
2008-04-23 06:30:00,1.61132,1.61154,1.61129,1.6114,278500000.0
2008-04-23 06:31:00,1.61149,1.61183,1.61143,1.61149,137300000.0
2008-04-23 06:32:00,1.61147,1.6115,1.61142,1.61144,181200001.0
2008-04-23 06:33:00,1.61139,1.61159,1.6113,1.61145,307400000.0
2008-04-23 06:34:00,1.6115,1.61163,1.61141,1.61145,224900001.0
2008-04-23 06:35:00,1.61141,1.61158,1.61136,1.61144,151000000.0
2008-04-23 06:36:00,1.61142,1.61155,1.61142,1.61148,77300000.0
2008-04-23 06:37:00,1.61148,1.61154,1.61141,1.61144,213200000.0
2008-04-23 06:38:00,1.61147,1.6119,1.61147,1.61167,119700000.0
2008-04-23 06:39:00,1.61163,1.61177,1.61163,1.61177,59400000.0
2008-04-23 06:40:00,1.61173,1.61186,1.61161,1.61186,123100000.0
2008-04-23 06:41:00,1.61178,1.61192,1.61171,1.61171,165000000.0
2008-04-23 06:42:00,1.61162,1.61173,1.61151,1.61162,254700000.0
2008-04-23 06:43:00,1.61164,1.61178,1.61159,1.6116,128600000.0
2008-04-23 06:44:00,1.6115,1.6116,1.61134,1.6114,261200000.0
2008-04-23 06:45:00,1.61139,1.61147,1.61129,1.61147,225800000.0
2008-04-23 06:46:00,1.61136,1.61142,1.61128,1.61141,261400001.0
2008-04-23 06:47:00,1.6114,1.61147,1.61129,1.61133,262800000.0
2008-04-23 06:48:00,1.61131,1.61147,1.61115,1.61116,358700000.0
2008-04-23 06:49:00,1.61132,1.61158,1.61132,1.6114,276300002.0
2008-04-23 06:50:00,1.61139,1.61144,1.61124,1.61134,273900000.0
2008-04-23 06:51:00,1.61139,1.61167,1.61139,1.61147,267900000.0
2008-04-23 06:52:00,1.61148,1.61163,1.61146,1.61146,225000000.0
2008-04-23 06:53:00,1.61144,1.61164,1.61133,1.61139,215700000.0
2008-04-23 06:54:00,1.6117,1.61193,1.61156,1.61159,462800001.0
2008-04-23 06:55:00,1.61152,1.61166,1.61132,1.61155,319000002.0
2008-04-23 06:56:00,1.61172,1.61184,1.61153,1.61178,234300000.0
2008-04-23 06:57:00,1.6118,1.61191,1.6118,1.61183,89100000.0
2008-04-23 06:58:00,1.61173,1.61177,1.61152,1.61162,206500000.0
2008-04-23 06:59:00,1.61158,1.61161,1.61134,1.61138,299700000.0
2008-04-23 07:00:00,1.61148,1.61148,1.61127,1.61127,123500000.0
2008-04-23 07:01:00,1.61128,1.61155,1.61116,1.61155,309900000.0
2008-04-23 07:02:00,1.61168,1.61195,1.61161,1.6119,428400001.0
2008-04-23 07:03:00,1.61194,1.61201,1.61186,1.61188,139300001.0
2008-04-23 07:04:00,1.61181,1.61199,1.61176,1.61186,318200001.0
2008-04-23 07:05:00,1.61195,1.61205,1.6119,1.61197,140800000.0
2008-04-23 07:06:00,1.61188,1.61188,1.61156,1.61156,172000000.0
2008-04-23 07:07:00,1.61154,1.61164,1.61142,1.61164,186000000.0
2008-04-23 07:08:00,1.61171,1.61171,1.6114,1.61153,222800000.0
2008-04-23 07:09:00,1.6114,1.61156,1.61131,1.61133,214700000.0
2008-04-23 07:10:00,1.61128,1.61128,1.61104,1.61107,461300001.0
2008-04-23 07:11:00,1.61122,1.61128,1.61112,1.61125,406300003.0
2008-04-23 07:12:00,1.6113,1.61163,1.61121,1.61163,268900000.0
2008-04-23 07:13:00,1.61169,1.61169,1.61148,1.61155,271600001.0
2008-04-23 07:14:00,1.61147,1.61152,1.61139,1.61142,474800001.0
2008-04-23 07:15:00,1.61137,1.61183,1.61137,1.61155,228100000.0
2008-04-23 07:16:00,1.61129,1.61156,1.61129,1.61156,185000000.0
2008-04-23 07:17:00,1.61155,1.6116,1.61137,1.61138,263300000.0
2008-04-23 07:18:00,1.6114,1.61163,1.61135,1.61158,472300001.0
2008-04-23 07:19:00,1.61152,1.61166,1.61139,1.61152,309000000.0
2008-04-23 07:20:00,1.61152,1.6116,1.61132,1.61132,428500000.0
2008-04-23 07:21:00,1.6113,1.6113,1.61101,1.61111,309800001.0
2008-04-23 07:22:00,1.61095,1.61096,1.61059,1.6106,288500000.0
2008-04-23 07:23:00,1.61064,1.61083,1.61047,1.61057,463700000.0
2008-04-23 07:24:00,1.6105,1.61053,1.6103,1.61038,270500000.0
2008-04-23 07:25:00,1.61038,1.61038,1.60999,1.61021,324200001.0
2008-04-23 07:26:00,1.61014,1.61043,1.61011,1.61023,303400000.0
2008-04-23 07:27:00,1.61025,1.61037,1.61003,1.61037,129400000.0
2008-04-23 07:28:00,1.61031,1.61031,1.60998,1.61027,240200000.0
2008-04-23 07:29:00,1.61032,1.61048,1.6101,1.61026,231600000.0
2008-04-23 07:30:00,1.61017,1.6104,1.61017,1.6103,498200001.0
2008-04-23 07:31:00,1.61044,1.61067,1.61044,1.6105,260400002.0
2008-04-23 07:32:00,1.61047,1.61062,1.61028,1.61058,452800001.0
2008-04-23 07:33:00,1.61069,1.61098,1.61065,1.6109,435300000.0
2008-04-23 07:34:00,1.61096,1.61117,1.61074,1.61103,243500000.0
2008-04-23 07:35:00,1.61112,1.61128,1.61111,1.61124,251100000.0
2008-04-23 07:36:00,1.61127,1.6115,1.61121,1.6114,379900000.0
2008-04-23 07:37:00,1.61147,1.61163,1.6114,1.61145,210100001.0
2008-04-23 07:38:00,1.61136,1.61141,1.61127,1.61127,135300001.0
2008-04-23 07:39:00,1.61116,1.61116,1.61083,1.61084,375800001.0
2008-04-23 07:40:00,1.6107,1.6107,1.61048,1.61054,325600000.0
2008-04-23 07:41:00,1.61073,1.61103,1.61067,1.61095,563400001.0
2008-04-23 07:42:00,1.61081,1.61085,1.6106,1.61075,328500003.0
2008-04-23 07:43:00,1.61071,1.61081,1.61053,1.61057,171200000.0
2008-04-23 07:44:00,1.61048,1.61068,1.61044,1.61047,406100001.0
2008-04-23 07:45:00,1.61048,1.61049,1.61022,1.61024,395000001.0
2008-04-23 07:46:00,1.61015,1.61039,1.61009,1.61014,442300001.0
2008-04-23 07:47:00,1.61002,1.61055,1.60999,1.61007,755400004.0
2008-04-23 07:48:00,1.61017,1.61038,1.61009,1.61017,786100000.0
2008-04-23 07:49:00,1.61018,1.61063,1.61018,1.61051,598300002.0
2008-04-23 07:50:00,1.61049,1.61062,1.61027,1.61062,616800000.0
2008-04-23 07:51:00,1.61067,1.61072,1.61039,1.61064,563500002.0
2008-04-23 07:52:00,1.61068,1.61077,1.61053,1.61069,461500001.0
2008-04-23 07:53:00,1.61143,1.61183,1.61138,1.61167,547400001.0
2008-04-23 07:54:00,1.61209,1.61209,1.61139,1.61151,337500000.0
2008-04-23 07:55:00,1.61139,1.61146,1.61118,1.61139,378000001.0
2008-04-23 07:56:00,1.6115,1.6116,1.61122,1.61139,607700000.0
2008-04-23 07:57:00,1.61145,1.61171,1.61134,1.61149,597000003.0
2008-04-23 07:58:00,1.61148,1.61148,1.6112,1.61124,682900000.0
2008-04-23 07:59:00,1.61119,1.61133,1.61107,1.61108,446300000.0
2008-04-23 08:00:00,1.61115,1.61149,1.611,1.61138,423900001.0
2008-04-23 08:01:00,1.61147,1.61181,1.61131,1.61162,432300000.0
2008-04-23 08:02:00,1.61144,1.61163,1.61126,1.61151,236800000.0
2008-04-23 08:03:00,1.61157,1.61172,1.61141,1.61152,406600000.0
2008-04-23 08:04:00,1.61155,1.61174,1.61129,1.61165,369300000.0
2008-04-23 08:05:00,1.61143,1.61148,1.6111,1.6111,298899999.0
2008-04-23 08:06:00,1.61119,1.61142,1.61091,1.61096,655600000.0
2008-04-23 08:07:00,1.61064,1.61064,1.60965,1.60997,507400002.0
2008-04-23 08:08:00,1.60997,1.61025,1.60995,1.61001,368500000.0
2008-04-23 08:09:00,1.61001,1.61036,1.60945,1.60952,466700001.0
2008-04-23 08:10:00,1.60962,1.6102,1.60961,1.61009,491200000.0
2008-04-23 08:11:00,1.6101,1.6101,1.60951,1.60951,230700001.0
2008-04-23 08:12:00,1.60943,1.60956,1.60923,1.60956,423500000.0
2008-04-23 08:13:00,1.60972,1.60981,1.6096,1.6097,219600000.0
2008-04-23 08:14:00,1.60971,1.60999,1.60971,1.60999,112900000.0
2008-04-23 08:15:00,1.60998,1.61022,1.60997,1.61012,325300001.0
2008-04-23 08:16:00,1.60993,1.6101,1.60926,1.60926,260300002.0
2008-04-23 08:17:00,1.6092,1.60924,1.60903,1.60906,285800000.0
2008-04-23 08:18:00,1.60918,1.60953,1.60909,1.60909,156400000.0
2008-04-23 08:19:00,1.60899,1.60936,1.60899,1.60931,274000000.0
2008-04-23 08:20:00,1.60952,1.6104,1.60952,1.61004,290700000.0
2008-04-23 08:21:00,1.61002,1.61019,1.60973,1.60992,445500000.0
2008-04-23 08:22:00,1.60999,1.61025,1.60997,1.61011,324700000.0
2008-04-23 08:23:00,1.61005,1.61023,1.61005,1.61013,279200000.0
2008-04-23 08:24:00,1.61012,1.61036,1.61001,1.6103,451200001.0
2008-04-23 08:25:00,1.61055,1.6107,1.61036,1.61041,581000001.0
2008-04-23 08:26:00,1.61049,1.61121,1.61049,1.61119,300000000.0
2008-04-23 08:27:00,1.61099,1.61099,1.61068,1.6107,351400000.0
2008-04-23 08:28:00,1.61063,1.61085,1.61058,1.61085,515500000.0
2008-04-23 08:29:00,1.61072,1.61139,1.61072,1.61128,398300003.0
2008-04-23 08:30:00,1.61122,1.61122,1.61069,1.61088,414800000.0
2008-04-23 08:31:00,1.6108,1.61089,1.61003,1.61034,256400001.0
2008-04-23 08:32:00,1.61068,1.6109,1.61064,1.6109,279900002.0
2008-04-23 08:33:00,1.61106,1.61106,1.61016,1.61016,193800000.0
2008-04-23 08:34:00,1.61013,1.61053,1.60995,1.61037,610300000.0
2008-04-23 08:35:00,1.61063,1.61078,1.61057,1.61059,512700001.0
2008-04-23 08:36:00,1.61055,1.61085,1.6105,1.6108,415300001.0
2008-04-23 08:37:00,1.61067,1.61076,1.61043,1.61043,365100000.0
2008-04-23 08:38:00,1.61042,1.61057,1.61027,1.6104,316700000.0
2008-04-23 08:39:00,1.61033,1.61081,1.61033,1.61074,531700001.0
2008-04-23 08:40:00,1.61053,1.61095,1.61053,1.61067,328000002.0
2008-04-23 08:41:00,1.61044,1.61088,1.61041,1.61056,471900001.0
2008-04-23 08:42:00,1.61044,1.61078,1.61032,1.61036,443400000.0
2008-04-23 08:43:00,1.61039,1.61074,1.61039,1.61048,285400001.0
2008-04-23 08:44:00,1.61041,1.61059,1.60974,1.61045,461700000.0
2008-04-23 08:45:00,1.61047,1.61047,1.60972,1.61009,639400001.0
2008-04-23 08:46:00,1.61,1.61002,1.60939,1.60945,696100000.0
2008-04-23 08:47:00,1.6093,1.60965,1.60914,1.60965,566600001.0
2008-04-23 08:48:00,1.60976,1.61008,1.60972,1.60998,379100002.0
2008-04-23 08:49:00,1.61005,1.61006,1.60958,1.60971,515500003.0
2008-04-23 08:50:00,1.60974,1.6099,1.60951,1.60982,517400000.0
2008-04-23 08:51:00,1.60999,1.6103,1.6099,1.61025,543300000.0
2008-04-23 08:52:00,1.61052,1.61073,1.61029,1.61066,576900000.0
2008-04-23 08:53:00,1.61084,1.61163,1.61084,1.61143,499099999.0
2008-04-23 08:54:00,1.6116,1.61187,1.61145,1.61174,648000001.0
2008-04-23 08:55:00,1.61186,1.612,1.6116,1.61175,667200004.0
2008-04-23 08:56:00,1.61161,1.61184,1.61093,1.61161,491700002.0
2008-04-23 08:57:00,1.61179,1.61179,1.61103,1.61162,490300000.0
2008-04-23 08:58:00,1.6117,1.61182,1.61116,1.61129,465000001.0
2008-04-23 08:59:00,1.61121,1.61121,1.61094,1.61115,334300000.0
2008-04-23 09:00:00,1.61107,1.61124,1.61073,1.61106,417700000.0
2008-04-23 09:01:00,1.61084,1.61101,1.61076,1.61101,383900001.0
2008-04-23 09:02:00,1.61088,1.61093,1.61038,1.6105,792100003.0
2008-04-23 09:03:00,1.6102,1.61057,1.61006,1.61054,567700001.0
2008-04-23 09:04:00,1.61071,1.61116,1.6105,1.61105,643300002.0
2008-04-23 09:05:00,1.6109,1.61104,1.61076,1.61081,619400002.0
2008-04-23 09:06:00,1.6106,1.61074,1.61031,1.61048,534800000.0
2008-04-23 09:07:00,1.61036,1.61036,1.60955,1.60961,359000000.0
2008-04-23 09:08:00,1.60927,1.60929,1.60887,1.60887,214300000.0
2008-04-23 09:09:00,1.60895,1.60952,1.60872,1.60913,283800000.0
2008-04-23 09:10:00,1.60909,1.60926,1.60877,1.60891,331600001.0
2008-04-23 09:11:00,1.60893,1.61009,1.60893,1.60976,545200000.0
2008-04-23 09:12:00,1.60995,1.61044,1.60986,1.61002,464900000.0
2008-04-23 09:13:00,1.6101,1.61028,1.60948,1.60948,536700000.0
2008-04-23 09:14:00,1.60946,1.6099,1.60945,1.6099,314000001.0
2008-04-23 09:15:00,1.60971,1.60998,1.60964,1.60998,474200002.0
2008-04-23 09:16:00,1.61005,1.61018,1.60985,1.60991,543199999.0
2008-04-23 09:17:00,1.60999,1.61006,1.60978,1.60993,489400000.0
2008-04-23 09:18:00,1.60988,1.61037,1.60988,1.61028,209300001.0
2008-04-23 09:19:00,1.61034,1.61036,1.60973,1.60985,462000000.0
2008-04-23 09:20:00,1.60971,1.60992,1.60969,1.60981,225100001.0
2008-04-23 09:21:00,1.61027,1.61101,1.61027,1.61086,311000000.0
2008-04-23 09:22:00,1.61082,1.61109,1.6105,1.6105,273800000.0
2008-04-23 09:23:00,1.61041,1.61044,1.61022,1.61025,376600001.0
2008-04-23 09:24:00,1.60986,1.60994,1.60945,1.60945,281800000.0
2008-04-23 09:25:00,1.60958,1.60973,1.60933,1.60952,399700003.0
2008-04-23 09:26:00,1.60963,1.60995,1.60957,1.60969,545500001.0
2008-04-23 09:27:00,1.60977,1.60985,1.60958,1.60958,349700001.0
2008-04-23 09:28:00,1.60928,1.60968,1.60927,1.60968,471700000.0
2008-04-23 09:29:00,1.60977,1.60984,1.60955,1.6097,392500001.0
2008-04-23 09:30:00,1.60958,1.60993,1.60951,1.60958,633200001.0
2008-04-23 09:31:00,1.6097,1.61001,1.6097,1.60985,342000000.0
2008-04-23 09:32:00,1.6098,1.61007,1.60972,1.60993,342700000.0
2008-04-23 09:33:00,1.60986,1.61087,1.60982,1.61082,249000000.0
2008-04-23 09:34:00,1.61097,1.6112,1.61077,1.61107,393600002.0
2008-04-23 09:35:00,1.61091,1.61119,1.61072,1.61093,248400000.0
2008-04-23 09:36:00,1.61085,1.61085,1.6104,1.6105,436100000.0
2008-04-23 09:37:00,1.61066,1.61072,1.6104,1.61068,405400000.0
2008-04-23 09:38:00,1.61056,1.61073,1.61024,1.61032,398000001.0
2008-04-23 09:39:00,1.6103,1.61037,1.61013,1.61024,413900000.0
2008-04-23 09:40:00,1.61042,1.61074,1.61027,1.61037,348700000.0
2008-04-23 09:41:00,1.61041,1.61059,1.61029,1.61039,488700001.0
2008-04-23 09:42:00,1.61052,1.61118,1.61052,1.61106,468400005.0
2008-04-23 09:43:00,1.6112,1.61123,1.61092,1.611,324000000.0
2008-04-23 09:44:00,1.61103,1.6112,1.61088,1.61088,431500000.0
2008-04-23 09:45:00,1.61106,1.61106,1.6108,1.6108,597500001.0
2008-04-23 09:46:00,1.61087,1.61194,1.6106,1.6119,301700001.0
2008-04-23 09:47:00,1.61212,1.61212,1.61142,1.61142,412600001.0
2008-04-23 09:48:00,1.61128,1.61142,1.61109,1.61112,299900000.0
2008-04-23 09:49:00,1.61109,1.61109,1.61074,1.61083,514600002.0
2008-04-23 09:50:00,1.61086,1.61104,1.61082,1.61095,398700000.0
2008-04-23 09:51:00,1.61089,1.61096,1.6106,1.61068,478500000.0
2008-04-23 09:52:00,1.61064,1.61117,1.61064,1.61103,422500000.0
2008-04-23 09:53:00,1.61102,1.61122,1.61095,1.61098,364800002.0
2008-04-23 09:54:00,1.61108,1.6112,1.61084,1.61112,510600000.0
2008-04-23 09:55:00,1.6112,1.61134,1.61103,1.61119,604000003.0
2008-04-23 09:56:00,1.61114,1.61124,1.61084,1.61099,343100001.0
2008-04-23 09:57:00,1.61102,1.61122,1.61096,1.61103,585800002.0
2008-04-23 09:58:00,1.61103,1.61114,1.61079,1.61084,754700003.0
2008-04-23 09:59:00,1.61099,1.61142,1.61099,1.61127,660700001.0
2008-04-23 10:00:00,1.61149,1.61154,1.61111,1.61123,247200000.0
2008-04-23 10:01:00,1.61121,1.61125,1.61081,1.61092,653100000.0
2008-04-23 10:02:00,1.61104,1.61125,1.61095,1.61115,658000003.0
2008-04-23 10:03:00,1.61105,1.61158,1.61105,1.61158,358300000.0
2008-04-23 10:04:00,1.61158,1.61158,1.6112,1.6112,394000000.0
2008-04-23 10:05:00,1.61145,1.61208,1.61145,1.61171,379600001.0
2008-04-23 10:06:00,1.61182,1.61261,1.61182,1.61221,466700000.0
2008-04-23 10:07:00,1.61232,1.61238,1.61169,1.61192,571800002.0
2008-04-23 10:08:00,1.61165,1.61181,1.61145,1.61161,471500000.0
2008-04-23 10:09:00,1.61144,1.6116,1.61129,1.61136,465600000.0
2008-04-23 10:10:00,1.61143,1.61167,1.61133,1.6114,354800001.0
2008-04-23 10:11:00,1.61137,1.61148,1.61132,1.6114,368100000.0
2008-04-23 10:12:00,1.61138,1.6116,1.61127,1.61156,467700000.0
2008-04-23 10:13:00,1.6115,1.61151,1.61089,1.61105,460700001.0
2008-04-23 10:14:00,1.61095,1.611,1.61076,1.61095,550900001.0
2008-04-23 10:15:00,1.61102,1.61109,1.61092,1.61106,489499999.0
2008-04-23 10:16:00,1.61121,1.61153,1.611,1.61153,368800002.0
2008-04-23 10:17:00,1.61142,1.61161,1.61111,1.61122,345500001.0
2008-04-23 10:18:00,1.61147,1.61229,1.61147,1.61182,368600000.0
2008-04-23 10:19:00,1.61179,1.61179,1.6112,1.61143,293400000.0
2008-04-23 10:20:00,1.61157,1.61157,1.61122,1.61144,510500000.0
2008-04-23 10:21:00,1.61136,1.61151,1.61131,1.61144,353800000.0
2008-04-23 10:22:00,1.61143,1.61164,1.61125,1.61125,400200000.0
2008-04-23 10:23:00,1.6111,1.61137,1.611,1.6111,492900000.0
2008-04-23 10:24:00,1.61125,1.61125,1.61104,1.61109,414600000.0
2008-04-23 10:25:00,1.61117,1.61145,1.61114,1.6114,456200001.0
2008-04-23 10:26:00,1.61123,1.61138,1.61106,1.61118,503500001.0
2008-04-23 10:27:00,1.61125,1.61146,1.61121,1.61128,456200002.0
2008-04-23 10:28:00,1.61125,1.61129,1.61045,1.61053,631700002.0
2008-04-23 10:29:00,1.61026,1.61046,1.61012,1.61013,442000000.0
2008-04-23 10:30:00,1.60992,1.61011,1.60965,1.60995,701400001.0
2008-04-23 10:31:00,1.60992,1.61002,1.60964,1.60968,509900000.0
2008-04-23 10:32:00,1.61003,1.61035,1.60991,1.60997,535700000.0
2008-04-23 10:33:00,1.60983,1.61025,1.60983,1.61002,429400000.0
2008-04-23 10:34:00,1.61005,1.61043,1.60994,1.61015,356400002.0
2008-04-23 10:35:00,1.61022,1.6103,1.61,1.61003,479300002.0
2008-04-23 10:36:00,1.61006,1.61026,1.60993,1.61006,543400001.0
2008-04-23 10:37:00,1.61006,1.61006,1.60962,1.60994,498600001.0
2008-04-23 10:38:00,1.60985,1.61012,1.60977,1.60983,423300002.0
2008-04-23 10:39:00,1.6099,1.61004,1.60969,1.60995,446400001.0
2008-04-23 10:40:00,1.61007,1.61053,1.61007,1.61039,294400000.0
2008-04-23 10:41:00,1.6104,1.6105,1.61015,1.61039,577900001.0
2008-04-23 10:42:00,1.61041,1.61081,1.6104,1.61053,438300003.0
2008-04-23 10:43:00,1.6104,1.6104,1.61006,1.61013,424300000.0
2008-04-23 10:44:00,1.61016,1.61025,1.60974,1.61014,577600002.0
2008-04-23 10:45:00,1.61011,1.61011,1.60972,1.60972,480100000.0
2008-04-23 10:46:00,1.60983,1.60996,1.60962,1.60978,268300001.0
2008-04-23 10:47:00,1.60976,1.60976,1.60937,1.60937,351000000.0
2008-04-23 10:48:00,1.60948,1.60962,1.60938,1.60956,452500001.0
2008-04-23 10:49:00,1.60969,1.61003,1.60963,1.61001,380700000.0
2008-04-23 10:50:00,1.61001,1.61021,1.60978,1.61021,487300001.0
2008-04-23 10:51:00,1.60998,1.61026,1.60989,1.61012,440200000.0
2008-04-23 10:52:00,1.61002,1.61006,1.6095,1.6095,291800000.0
2008-04-23 10:53:00,1.60938,1.60963,1.60938,1.60943,403800000.0
2008-04-23 10:54:00,1.60943,1.60966,1.6093,1.6095,397300000.0
2008-04-23 10:55:00,1.60957,1.60989,1.60953,1.60974,451800002.0
2008-04-23 10:56:00,1.60991,1.60998,1.60972,1.60996,448800000.0
2008-04-23 10:57:00,1.61001,1.61002,1.60976,1.60998,341400002.0
2008-04-23 10:58:00,1.61014,1.61057,1.60998,1.6104,423300000.0
2008-04-23 10:59:00,1.61024,1.61061,1.60988,1.61015,810900000.0
2008-04-23 11:00:00,1.6103,1.6107,1.61029,1.61056,501900000.0
2008-04-23 11:01:00,1.61062,1.61094,1.61061,1.61068,569800000.0
2008-04-23 11:02:00,1.61066,1.6109,1.6104,1.6104,508100001.0
2008-04-23 11:03:00,1.61028,1.61048,1.61027,1.61043,224500001.0
2008-04-23 11:04:00,1.61043,1.61051,1.61014,1.61033,551500001.0
2008-04-23 11:05:00,1.61022,1.61042,1.61015,1.61023,483600001.0
2008-04-23 11:06:00,1.61012,1.61012,1.60953,1.6098,598800000.0
2008-04-23 11:07:00,1.60959,1.60959,1.60909,1.60909,231700001.0
2008-04-23 11:08:00,1.60921,1.60968,1.6092,1.60939,330900001.0
2008-04-23 11:09:00,1.6095,1.60954,1.60908,1.60908,438799999.0
2008-04-23 11:10:00,1.60911,1.6092,1.60882,1.60886,475200000.0
2008-04-23 11:11:00,1.6087,1.60901,1.60849,1.60883,495600001.0
2008-04-23 11:12:00,1.60876,1.609,1.60869,1.6088,494600001.0
2008-04-23 11:13:00,1.60891,1.60897,1.60875,1.60894,334200000.0
2008-04-23 11:14:00,1.60902,1.60902,1.60857,1.60869,457900001.0
2008-04-23 11:15:00,1.60877,1.60881,1.60847,1.60847,484800001.0
2008-04-23 11:16:00,1.60846,1.60848,1.60818,1.60848,403000000.0
2008-04-23 11:17:00,1.60843,1.60893,1.60838,1.60862,453099999.0
2008-04-23 11:18:00,1.60874,1.60899,1.60863,1.60889,388800000.0
2008-04-23 11:19:00,1.60881,1.60913,1.60881,1.60892,341800000.0
2008-04-23 11:20:00,1.60888,1.60902,1.60865,1.60888,580300001.0
2008-04-23 11:21:00,1.60873,1.60895,1.60851,1.60854,538000000.0
2008-04-23 11:22:00,1.60849,1.6088,1.60845,1.60876,547400000.0
2008-04-23 11:23:00,1.6089,1.60933,1.60885,1.60925,489200003.0
2008-04-23 11:24:00,1.60929,1.60936,1.60874,1.60877,397000001.0
2008-04-23 11:25:00,1.60862,1.60862,1.60782,1.60787,393400000.0
2008-04-23 11:26:00,1.60777,1.60778,1.6074,1.60758,603700003.0
2008-04-23 11:27:00,1.60775,1.60779,1.60743,1.60769,543300001.0
2008-04-23 11:28:00,1.60765,1.6079,1.60754,1.60754,335000000.0
2008-04-23 11:29:00,1.60773,1.60784,1.6075,1.60773,458900000.0
2008-04-23 11:30:00,1.60759,1.60805,1.60753,1.60785,423100000.0
2008-04-23 11:31:00,1.6078,1.60823,1.60764,1.60793,564600001.0
2008-04-23 11:32:00,1.6081,1.60839,1.60797,1.60821,469499998.0
2008-04-23 11:33:00,1.60805,1.60816,1.60786,1.60799,585099999.0
2008-04-23 11:34:00,1.60798,1.60812,1.60777,1.60787,637900000.0
2008-04-23 11:35:00,1.608,1.60823,1.60783,1.60797,485000000.0
2008-04-23 11:36:00,1.60789,1.60801,1.60777,1.608,437900000.0
2008-04-23 11:37:00,1.6081,1.60818,1.60793,1.60806,497900000.0
2008-04-23 11:38:00,1.60807,1.60811,1.6079,1.60802,540300001.0
2008-04-23 11:39:00,1.608,1.60819,1.60779,1.60792,655800001.0
2008-04-23 11:40:00,1.60801,1.60803,1.60773,1.60784,681500002.0
2008-04-23 11:41:00,1.60761,1.60784,1.60706,1.60734,782400003.0
2008-04-23 11:42:00,1.60732,1.60749,1.6071,1.60743,618500001.0
2008-04-23 11:43:00,1.60756,1.60772,1.60748,1.60771,526700000.0
2008-04-23 11:44:00,1.60784,1.60796,1.60763,1.60775,553800000.0
2008-04-23 11:45:00,1.60746,1.60783,1.60743,1.60782,565800002.0
2008-04-23 11:46:00,1.60783,1.60804,1.60774,1.6079,492800002.0
2008-04-23 11:47:00,1.60767,1.60788,1.60742,1.60752,494300003.0
2008-04-23 11:48:00,1.60748,1.60758,1.60729,1.60735,572300000.0
2008-04-23 11:49:00,1.60734,1.60734,1.60673,1.60706,407800000.0
2008-04-23 11:50:00,1.60727,1.60747,1.607,1.6072,389400001.0
2008-04-23 11:51:00,1.60721,1.60765,1.60708,1.60749,159100001.0
2008-04-23 11:52:00,1.60751,1.60756,1.60728,1.60732,211200000.0
2008-04-23 11:53:00,1.60727,1.60773,1.60727,1.60773,183700000.0
2008-04-23 11:54:00,1.60767,1.60779,1.60736,1.60755,368800000.0
2008-04-23 11:55:00,1.60766,1.60787,1.6076,1.60778,447600003.0
2008-04-23 11:56:00,1.60783,1.60812,1.60761,1.60803,452900000.0
2008-04-23 11:57:00,1.60818,1.60818,1.6078,1.60788,519700001.0
2008-04-23 11:58:00,1.60779,1.60806,1.60774,1.60774,408000000.0
2008-04-23 11:59:00,1.60782,1.60793,1.60744,1.60744,450100002.0
2008-04-23 12:00:00,1.60759,1.60769,1.60738,1.6075,570600000.0
2008-04-23 12:01:00,1.60767,1.60821,1.60755,1.60808,408700000.0
2008-04-23 12:02:00,1.60802,1.60808,1.60786,1.608,405800000.0
2008-04-23 12:03:00,1.60773,1.60823,1.60772,1.60823,345300000.0
2008-04-23 12:04:00,1.60823,1.60841,1.60804,1.60806,430000003.0
2008-04-23 12:05:00,1.60813,1.60835,1.60811,1.6082,336400000.0
2008-04-23 12:06:00,1.60821,1.60848,1.60795,1.60825,403400001.0
2008-04-23 12:07:00,1.60816,1.60816,1.60767,1.60787,283600000.0
2008-04-23 12:08:00,1.60779,1.60795,1.6076,1.60766,464000001.0
2008-04-23 12:09:00,1.60768,1.60776,1.60751,1.60768,398200000.0
2008-04-23 12:10:00,1.60784,1.60821,1.60775,1.60821,373600000.0
2008-04-23 12:11:00,1.60834,1.60838,1.60781,1.60812,248400001.0
2008-04-23 12:12:00,1.60812,1.60825,1.608,1.60808,257700000.0
2008-04-23 12:13:00,1.60797,1.60815,1.60772,1.60791,465100000.0
2008-04-23 12:14:00,1.608,1.60813,1.60769,1.60813,695800000.0
2008-04-23 12:15:00,1.60783,1.60811,1.60774,1.608,294500001.0
2008-04-23 12:16:00,1.60797,1.60809,1.60787,1.60799,391900002.0
2008-04-23 12:17:00,1.60784,1.60794,1.607,1.60754,197800001.0
2008-04-23 12:18:00,1.6076,1.60782,1.60749,1.60775,262500000.0
2008-04-23 12:19:00,1.6076,1.60767,1.6073,1.60736,449800001.0
2008-04-23 12:20:00,1.60728,1.60734,1.60698,1.60698,439300002.0
2008-04-23 12:21:00,1.60704,1.60723,1.60679,1.60703,410900001.0
2008-04-23 12:22:00,1.60707,1.60751,1.60698,1.60741,392600000.0
2008-04-23 12:23:00,1.60754,1.60876,1.60754,1.60835,356100000.0
2008-04-23 12:24:00,1.60821,1.60846,1.60816,1.60846,592400001.0
2008-04-23 12:25:00,1.60841,1.60854,1.60825,1.60846,404100001.0
2008-04-23 12:26:00,1.60821,1.60821,1.60769,1.60769,576400001.0
2008-04-23 12:27:00,1.60736,1.6075,1.60708,1.60708,442000001.0
2008-04-23 12:28:00,1.60689,1.60698,1.60668,1.60691,460500001.0
2008-04-23 12:29:00,1.60694,1.60754,1.60679,1.60748,670000000.0
2008-04-23 12:30:00,1.6075,1.6075,1.60687,1.60688,575200000.0
2008-04-23 12:31:00,1.60684,1.60698,1.6066,1.60676,746699999.0
2008-04-23 12:32:00,1.60667,1.60674,1.60628,1.60632,682600003.0
2008-04-23 12:33:00,1.60638,1.60655,1.60626,1.60641,668600002.0
2008-04-23 12:34:00,1.60642,1.60678,1.60629,1.60649,667500000.0
2008-04-23 12:35:00,1.60643,1.60657,1.6063,1.60646,553200000.0
2008-04-23 12:36:00,1.60637,1.60646,1.60582,1.60582,428900000.0
2008-04-23 12:37:00,1.60566,1.60572,1.60537,1.60557,427700001.0
2008-04-23 12:38:00,1.60565,1.60578,1.60543,1.60543,664500001.0
2008-04-23 12:39:00,1.6055,1.60556,1.60526,1.6054,419600001.0
2008-04-23 12:40:00,1.60532,1.60541,1.60511,1.60541,532200000.0
2008-04-23 12:41:00,1.60546,1.60573,1.60539,1.60564,267200002.0
2008-04-23 12:42:00,1.60571,1.60596,1.60564,1.60595,341200000.0
2008-04-23 12:43:00,1.60612,1.60665,1.60611,1.6064,442000000.0
2008-04-23 12:44:00,1.60642,1.60693,1.60642,1.60681,385500000.0
2008-04-23 12:45:00,1.60701,1.60724,1.60682,1.60693,434600002.0
2008-04-23 12:46:00,1.60688,1.60696,1.60675,1.60675,418500000.0
2008-04-23 12:47:00,1.60676,1.60694,1.60667,1.6068,359500000.0
2008-04-23 12:48:00,1.60691,1.60712,1.60656,1.60658,414800000.0
2008-04-23 12:49:00,1.60661,1.60675,1.60637,1.6064,505900000.0
2008-04-23 12:50:00,1.60646,1.60673,1.60639,1.60667,485900000.0
2008-04-23 12:51:00,1.60668,1.6069,1.60641,1.60648,400400000.0
2008-04-23 12:52:00,1.60646,1.60655,1.60627,1.60635,310000001.0
2008-04-23 12:53:00,1.60636,1.60646,1.60625,1.60625,288600001.0
2008-04-23 12:54:00,1.60624,1.60641,1.60614,1.60632,419900002.0
2008-04-23 12:55:00,1.6063,1.60643,1.60597,1.60617,404600000.0
2008-04-23 12:56:00,1.60606,1.60619,1.60581,1.60587,443000001.0
2008-04-23 12:57:00,1.60607,1.60743,1.60607,1.60743,520700000.0
2008-04-23 12:58:00,1.60742,1.60789,1.6073,1.60757,321800000.0
2008-04-23 12:59:00,1.60764,1.60767,1.60722,1.60727,670099999.0
2008-04-23 13:00:00,1.60745,1.60839,1.60745,1.60794,206500000.0
2008-04-23 13:01:00,1.60789,1.60864,1.60789,1.60864,378500000.0
2008-04-23 13:02:00,1.60866,1.60898,1.6086,1.60898,374100001.0
2008-04-23 13:03:00,1.60893,1.60893,1.60855,1.60884,412000001.0
2008-04-23 13:04:00,1.60865,1.60878,1.60848,1.60848,252300000.0
2008-04-23 13:05:00,1.6086,1.60896,1.60846,1.60863,145800000.0
2008-04-23 13:06:00,1.60885,1.60927,1.60871,1.60881,361900000.0
2008-04-23 13:07:00,1.60872,1.60897,1.60869,1.60876,297200000.0
2008-04-23 13:08:00,1.60881,1.60901,1.60852,1.60858,181400002.0
2008-04-23 13:09:00,1.60835,1.6086,1.60824,1.60825,325900002.0
2008-04-23 13:10:00,1.60826,1.60826,1.60807,1.60818,159700000.0
2008-04-23 13:11:00,1.60821,1.60836,1.608,1.60835,394900002.0
2008-04-23 13:12:00,1.60827,1.60853,1.60821,1.60849,283600001.0
2008-04-23 13:13:00,1.60844,1.60844,1.60821,1.60844,306700001.0
2008-04-23 13:14:00,1.60859,1.60862,1.60845,1.60857,345100000.0
2008-04-23 13:15:00,1.60863,1.60883,1.60851,1.60871,417600000.0
2008-04-23 13:16:00,1.60867,1.60877,1.60856,1.60856,122200000.0
2008-04-23 13:17:00,1.60867,1.60894,1.60867,1.60875,92000000.0
2008-04-23 13:18:00,1.60894,1.60925,1.6089,1.60918,309600001.0
2008-04-23 13:19:00,1.60914,1.60924,1.60892,1.60912,262900000.0
2008-04-23 13:20:00,1.60898,1.60906,1.60876,1.60878,197900001.0
2008-04-23 13:21:00,1.60877,1.60896,1.60877,1.60895,207900001.0
2008-04-23 13:22:00,1.60899,1.60919,1.60895,1.60918,245700000.0
2008-04-23 13:23:00,1.60911,1.60928,1.60911,1.60918,279300001.0
2008-04-23 13:24:00,1.60936,1.60952,1.60922,1.60951,241099999.0
2008-04-23 13:25:00,1.60956,1.60968,1.60954,1.60956,141700000.0
2008-04-23 13:26:00,1.60949,1.60959,1.60934,1.60957,207000000.0
2008-04-23 13:27:00,1.60948,1.60948,1.60916,1.60932,298300000.0
2008-04-23 13:28:00,1.60943,1.60952,1.60924,1.60952,471000000.0
2008-04-23 13:29:00,1.60953,1.6099,1.60919,1.6099,583500000.0
2008-04-23 13:30:00,1.61005,1.61005,1.60961,1.60974,520100002.0
2008-04-23 13:31:00,1.60975,1.61007,1.6097,1.60997,464800000.0
2008-04-23 13:32:00,1.60997,1.61012,1.60991,1.60992,181900000.0
2008-04-23 13:33:00,1.60992,1.60998,1.60971,1.60984,423100000.0
2008-04-23 13:34:00,1.61003,1.61026,1.60998,1.61007,294000000.0
2008-04-23 13:35:00,1.60998,1.61009,1.60978,1.61004,425900000.0
2008-04-23 13:36:00,1.6099,1.6099,1.60961,1.60971,474700001.0
2008-04-23 13:37:00,1.60963,1.60986,1.60949,1.60962,498300003.0
2008-04-23 13:38:00,1.60952,1.6097,1.60942,1.60954,366000002.0
2008-04-23 13:39:00,1.60967,1.60997,1.60967,1.60993,290800000.0
2008-04-23 13:40:00,1.60985,1.61024,1.60984,1.61015,392300000.0
2008-04-23 13:41:00,1.61047,1.61052,1.61019,1.61043,243000000.0
2008-04-23 13:42:00,1.61075,1.6117,1.61074,1.61105,192500001.0
2008-04-23 13:43:00,1.61103,1.61139,1.61103,1.61127,111000000.0
2008-04-23 13:44:00,1.61137,1.61166,1.61124,1.61152,269700000.0
2008-04-23 13:45:00,1.61176,1.6124,1.61172,1.61172,434600001.0
2008-04-23 13:46:00,1.61175,1.61263,1.61175,1.61238,527800000.0
2008-04-23 13:47:00,1.61254,1.61255,1.61166,1.61203,504000003.0
2008-04-23 13:48:00,1.61214,1.61227,1.61189,1.6119,265100001.0
2008-04-23 13:49:00,1.61184,1.61223,1.61163,1.61173,231099998.0
2008-04-23 13:50:00,1.61169,1.61192,1.61143,1.6119,273000001.0
2008-04-23 13:51:00,1.61199,1.61199,1.61144,1.61171,285100000.0
2008-04-23 13:52:00,1.61168,1.61268,1.61168,1.61245,420300000.0
2008-04-23 13:53:00,1.61259,1.61302,1.61259,1.61281,504600000.0
2008-04-23 13:54:00,1.61292,1.61401,1.61281,1.61374,424500002.0
2008-04-23 13:55:00,1.61359,1.61359,1.61278,1.61278,301900000.0
2008-04-23 13:56:00,1.61258,1.61258,1.61161,1.61223,405500001.0
2008-04-23 13:57:00,1.61224,1.6127,1.6121,1.61247,328100001.0
2008-04-23 13:58:00,1.61247,1.61274,1.61241,1.61256,215200000.0
2008-04-23 13:59:00,1.61265,1.61316,1.61262,1.61287,399700001.0
2008-04-23 14:00:00,1.61273,1.61305,1.61245,1.61279,274100000.0
2008-04-23 14:01:00,1.61301,1.61487,1.61272,1.6145,376600001.0
2008-04-23 14:02:00,1.6146,1.61512,1.61407,1.61477,285200000.0
2008-04-23 14:03:00,1.61471,1.61504,1.61425,1.61477,425900000.0
2008-04-23 14:04:00,1.61484,1.61495,1.61467,1.61483,422100001.0
2008-04-23 14:05:00,1.61499,1.61523,1.61457,1.61462,414199999.0
2008-04-23 14:06:00,1.61454,1.61454,1.61335,1.61353,378000000.0
2008-04-23 14:07:00,1.61344,1.61347,1.61295,1.6131,314500000.0
2008-04-23 14:08:00,1.61308,1.61343,1.61304,1.61321,419500001.0
2008-04-23 14:09:00,1.61331,1.61349,1.61296,1.61349,207000000.0
2008-04-23 14:10:00,1.61362,1.614,1.61332,1.614,244800001.0
2008-04-23 14:11:00,1.61401,1.61416,1.61382,1.61416,116800001.0
2008-04-23 14:12:00,1.61395,1.61472,1.61391,1.61445,239800000.0
2008-04-23 14:13:00,1.61451,1.61523,1.61451,1.61513,165000000.0
2008-04-23 14:14:00,1.61507,1.61519,1.61486,1.61508,235100000.0
2008-04-23 14:15:00,1.6151,1.61526,1.61477,1.61502,344000000.0
2008-04-23 14:16:00,1.61508,1.61552,1.61504,1.61547,176000000.0
2008-04-23 14:17:00,1.61545,1.61545,1.61481,1.61524,652100002.0
2008-04-23 14:18:00,1.61533,1.61549,1.61497,1.61528,464099998.0
2008-04-23 14:19:00,1.61525,1.61597,1.61525,1.6158,379300000.0
2008-04-23 14:20:00,1.61579,1.61579,1.61471,1.61488,242500000.0
2008-04-23 14:21:00,1.61456,1.6151,1.61441,1.61489,407300001.0
2008-04-23 14:22:00,1.6151,1.61537,1.61481,1.61521,532900001.0
2008-04-23 14:23:00,1.61533,1.61533,1.6148,1.61481,158200000.0
2008-04-23 14:24:00,1.61489,1.61509,1.61441,1.61477,514000000.0
2008-04-23 14:25:00,1.61479,1.6157,1.61476,1.61568,560200001.0
2008-04-23 14:26:00,1.61584,1.6161,1.61537,1.61582,620200000.0
2008-04-23 14:27:00,1.61599,1.61655,1.61572,1.61655,420600000.0
2008-04-23 14:28:00,1.61666,1.61666,1.61592,1.61653,39600000.0
2008-04-23 14:29:00,1.61656,1.61663,1.61619,1.61624,41900000.0
2008-04-23 14:30:00,1.61596,1.62689,1.61596,1.62224,43400000.0
2008-04-23 14:31:00,1.62138,1.62203,1.62132,1.62146,52600000.0
2008-04-23 14:32:00,1.62137,1.62168,1.62132,1.62151,48800001.0
2008-04-23 14:33:00,1.62181,1.62286,1.62181,1.62286,35000000.0
2008-04-23 14:34:00,1.62289,1.62329,1.62262,1.62298,21000000.0
2008-04-23 14:35:00,1.62303,1.62303,1.6225,1.62269,26800000.0
2008-04-23 14:36:00,1.62297,1.62335,1.62263,1.62263,63400001.0
2008-04-23 14:37:00,1.62363,1.62481,1.62354,1.62481,52500001.0
2008-04-23 14:38:00,1.62535,1.62543,1.62507,1.6252,35200000.0
2008-04-23 14:39:00,1.62466,1.62505,1.62404,1.62458,36400000.0
2008-04-23 14:40:00,1.62407,1.62407,1.62336,1.62349,22200000.0
2008-04-23 14:41:00,1.62333,1.62348,1.62288,1.62288,45500000.0
2008-04-23 14:42:00,1.62258,1.6228,1.62187,1.62187,59200000.0
2008-04-23 14:43:00,1.62258,1.62307,1.62223,1.62307,85100000.0
2008-04-23 14:44:00,1.62312,1.62489,1.62307,1.62489,51200000.0
2008-04-23 14:45:00,1.62503,1.62585,1.62487,1.62569,52600001.0
2008-04-23 14:46:00,1.62588,1.62635,1.6257,1.6259,38100000.0
2008-04-23 14:47:00,1.62574,1.62614,1.6257,1.62602,23800000.0
2008-04-23 14:48:00,1.62611,1.6263,1.62581,1.62623,35100000.0
2008-04-23 14:49:00,1.6261,1.6261,1.62497,1.62512,50600001.0
2008-04-23 14:50:00,1.62493,1.62577,1.62493,1.62577,51400000.0
2008-04-23 14:51:00,1.62558,1.62558,1.62423,1.6243,39800000.0
2008-04-23 14:52:00,1.62423,1.62429,1.62246,1.62267,21800000.0
2008-04-23 14:53:00,1.62263,1.62263,1.62232,1.62238,36800000.0
2008-04-23 14:54:00,1.62272,1.62274,1.62234,1.62234,44600000.0
2008-04-23 14:55:00,1.62259,1.62333,1.62259,1.62294,91300000.0
2008-04-23 14:56:00,1.62297,1.62297,1.62248,1.62257,36300000.0
2008-04-23 14:57:00,1.62234,1.62274,1.62233,1.62265,38000000.0
2008-04-23 14:58:00,1.62279,1.62311,1.62246,1.62307,45400000.0
2008-04-23 14:59:00,1.62268,1.62268,1.62215,1.62215,30500000.0
2008-04-23 15:00:00,1.62191,1.62222,1.62142,1.62142,58900000.0
2008-04-23 15:01:00,1.62181,1.62181,1.62096,1.62122,25400000.0
2008-04-23 15:02:00,1.62139,1.62168,1.62121,1.62168,21700000.0
2008-04-23 15:03:00,1.6216,1.62163,1.62046,1.62051,49100000.0
2008-04-23 15:04:00,1.6205,1.62095,1.6205,1.62095,50300000.0
2008-04-23 15:05:00,1.62089,1.62089,1.62061,1.62071,36400000.0
2008-04-23 15:06:00,1.62078,1.62078,1.62032,1.62061,38100000.0
2008-04-23 15:07:00,1.62079,1.62079,1.61973,1.62001,44000001.0
2008-04-23 15:08:00,1.61994,1.62011,1.61961,1.61996,45200000.0
2008-04-23 15:09:00,1.61993,1.62006,1.61983,1.61992,42400000.0
2008-04-23 15:10:00,1.61992,1.61992,1.61917,1.61917,34800000.0
2008-04-23 15:11:00,1.61904,1.61928,1.61891,1.61915,25400000.0
2008-04-23 15:12:00,1.61912,1.61932,1.61863,1.61911,44200000.0
2008-04-23 15:13:00,1.61918,1.61918,1.61837,1.61892,44700000.0
2008-04-23 15:14:00,1.61905,1.61933,1.61905,1.61931,28000000.0
2008-04-23 15:15:00,1.61964,1.61964,1.61904,1.61943,59600000.0
2008-04-23 15:16:00,1.61921,1.61946,1.61905,1.61946,31800000.0
2008-04-23 15:17:00,1.61915,1.61939,1.61864,1.61871,49200000.0
2008-04-23 15:18:00,1.61831,1.61877,1.6182,1.6187,40100000.0
2008-04-23 15:19:00,1.61886,1.61886,1.61852,1.61854,30800000.0
2008-04-23 15:20:00,1.61876,1.61897,1.6184,1.61853,27700000.0
2008-04-23 15:21:00,1.61865,1.61879,1.61843,1.61879,40400000.0
2008-04-23 15:22:00,1.61878,1.61889,1.61843,1.6187,41100000.0
2008-04-23 15:23:00,1.61894,1.61894,1.61864,1.61877,37900000.0
2008-04-23 15:24:00,1.61905,1.61934,1.61905,1.61926,35200000.0
2008-04-23 15:25:00,1.61916,1.61942,1.61902,1.6191,23000000.0
2008-04-23 15:26:00,1.61887,1.61887,1.61787,1.61802,37400000.0
2008-04-23 15:27:00,1.6182,1.61849,1.61818,1.61835,40200000.0
2008-04-23 15:28:00,1.61812,1.61812,1.61774,1.61804,49400000.0
2008-04-23 15:29:00,1.6186,1.61914,1.61829,1.61914,57400000.0
2008-04-23 15:30:00,1.61947,1.61947,1.61845,1.61868,51600000.0
2008-04-23 15:31:00,1.61887,1.6193,1.61881,1.61909,16800000.0
2008-04-23 15:32:00,1.61886,1.61909,1.61864,1.61903,46800000.0
2008-04-23 15:33:00,1.61893,1.61907,1.61865,1.61907,37800000.0
2008-04-23 15:34:00,1.61888,1.61935,1.61886,1.61909,32000000.0
2008-04-23 15:35:00,1.61913,1.61931,1.61853,1.61853,37800000.0
2008-04-23 15:36:00,1.61885,1.61885,1.61785,1.61785,47200000.0
2008-04-23 15:37:00,1.61775,1.61775,1.61681,1.61703,26400000.0
2008-04-23 15:38:00,1.61714,1.61838,1.61714,1.61838,33800000.0
2008-04-23 15:39:00,1.61873,1.6188,1.61834,1.61844,34200000.0
2008-04-23 15:40:00,1.61869,1.61936,1.61863,1.61926,39800000.0
2008-04-23 15:41:00,1.61983,1.62022,1.6191,1.61984,54700001.0
2008-04-23 15:42:00,1.61993,1.62037,1.61993,1.62025,35000001.0
2008-04-23 15:43:00,1.62023,1.62061,1.61987,1.61987,52700000.0
2008-04-23 15:44:00,1.61993,1.62045,1.61989,1.62044,34000000.0
2008-04-23 15:45:00,1.62022,1.62034,1.62009,1.62013,52300000.0
2008-04-23 15:46:00,1.62015,1.62027,1.62001,1.62012,51200000.0
2008-04-23 15:47:00,1.6199,1.61992,1.61956,1.6199,47000000.0
2008-04-23 15:48:00,1.62002,1.62008,1.6198,1.61988,33000000.0
2008-04-23 15:49:00,1.61954,1.61958,1.6192,1.61933,33800000.0
2008-04-23 15:50:00,1.61887,1.61967,1.61887,1.61967,23600000.0
2008-04-23 15:51:00,1.61968,1.61992,1.61957,1.61983,23600000.0
2008-04-23 15:52:00,1.61969,1.61969,1.61918,1.61919,66600000.0
2008-04-23 15:53:00,1.61912,1.61937,1.61909,1.61935,29800000.0
2008-04-23 15:54:00,1.61934,1.61951,1.61904,1.61951,26200000.0
2008-04-23 15:55:00,1.61976,1.61976,1.61908,1.61918,33800000.0
2008-04-23 15:56:00,1.61881,1.61897,1.61862,1.61889,45000000.0
2008-04-23 15:57:00,1.619,1.61933,1.61846,1.61863,21000000.0
2008-04-23 15:58:00,1.61884,1.6189,1.61827,1.61855,32000000.0
2008-04-23 15:59:00,1.61883,1.61902,1.61875,1.61902,33900000.0
2008-04-23 16:00:00,1.61903,1.61958,1.61878,1.61958,23400000.0
2008-04-23 16:01:00,1.61958,1.61984,1.61958,1.61981,34600000.0
2008-04-23 16:02:00,1.61967,1.61967,1.61913,1.61942,28000000.0
2008-04-23 16:03:00,1.61916,1.61966,1.61916,1.6196,43800000.0
2008-04-23 16:04:00,1.61959,1.62037,1.61955,1.62028,49099999.0
2008-04-23 16:05:00,1.62008,1.62027,1.61999,1.62008,25800000.0
2008-04-23 16:06:00,1.61978,1.6198,1.61942,1.61957,40400000.0
2008-04-23 16:07:00,1.61958,1.61979,1.61951,1.61958,27800000.0
2008-04-23 16:08:00,1.61972,1.61972,1.61886,1.61938,22000000.0
2008-04-23 16:09:00,1.61959,1.61959,1.61932,1.6195,42600000.0
2008-04-23 16:10:00,1.61958,1.61961,1.61931,1.61961,39500000.0
2008-04-23 16:11:00,1.61954,1.62007,1.61954,1.61992,25600000.0
2008-04-23 16:12:00,1.6197,1.62006,1.61965,1.61982,38600000.0
2008-04-23 16:13:00,1.61977,1.62053,1.61955,1.62053,34200000.0
2008-04-23 16:14:00,1.62029,1.62061,1.61998,1.62037,42200001.0
2008-04-23 16:15:00,1.61997,1.62012,1.61991,1.61995,33000000.0
2008-04-23 16:16:00,1.62,1.62,1.61959,1.61981,28000000.0
2008-04-23 16:17:00,1.61988,1.62023,1.61988,1.62009,40800000.0
2008-04-23 16:18:00,1.62007,1.62017,1.61992,1.62001,42600000.0
2008-04-23 16:19:00,1.62019,1.62077,1.61989,1.62077,43400001.0
2008-04-23 16:20:00,1.6209,1.62148,1.6209,1.62135,44400000.0
2008-04-23 16:21:00,1.62133,1.62153,1.62067,1.62074,37600000.0
2008-04-23 16:22:00,1.6203,1.62059,1.61983,1.61983,56500000.0
2008-04-23 16:23:00,1.62017,1.62097,1.62004,1.62097,36600000.0
2008-04-23 16:24:00,1.62135,1.62145,1.62055,1.62059,30200000.0
2008-04-23 16:25:00,1.62084,1.62097,1.62022,1.62033,54000000.0
2008-04-23 16:26:00,1.62061,1.62079,1.62026,1.62071,73600000.0
2008-04-23 16:27:00,1.62072,1.62091,1.62053,1.62066,32600000.0
2008-04-23 16:28:00,1.62085,1.62123,1.62073,1.6209,54400000.0
2008-04-23 16:29:00,1.62106,1.62106,1.62042,1.62059,41300000.0
2008-04-23 16:30:00,1.62032,1.6206,1.61992,1.62026,61200000.0
2008-04-23 16:31:00,1.62017,1.62066,1.62007,1.62039,67300000.0
2008-04-23 16:32:00,1.62047,1.62047,1.61988,1.62013,33700000.0
2008-04-23 16:33:00,1.62029,1.62051,1.61993,1.61993,43600000.0
2008-04-23 16:34:00,1.61999,1.61999,1.61891,1.61893,39500000.0
2008-04-23 16:35:00,1.61876,1.61876,1.61812,1.61849,69000000.0
2008-04-23 16:36:00,1.61843,1.61843,1.61773,1.61798,30100000.0
2008-04-23 16:37:00,1.618,1.61853,1.61797,1.61837,37500000.0
2008-04-23 16:38:00,1.61849,1.61893,1.61849,1.61893,49300000.0
2008-04-23 16:39:00,1.61922,1.61922,1.61872,1.61872,32800000.0
2008-04-23 16:40:00,1.61889,1.61889,1.6185,1.61857,29600000.0
2008-04-23 16:41:00,1.61862,1.61862,1.61813,1.61846,31400000.0
2008-04-23 16:42:00,1.61851,1.61854,1.61787,1.61788,18200000.0
2008-04-23 16:43:00,1.61799,1.61819,1.61789,1.61808,35200000.0
2008-04-23 16:44:00,1.61821,1.61833,1.61775,1.61822,42700000.0
2008-04-23 16:45:00,1.61845,1.61863,1.61834,1.61863,39800000.0
2008-04-23 16:46:00,1.6188,1.61891,1.61855,1.61869,41700000.0
2008-04-23 16:47:00,1.61869,1.61894,1.61818,1.61818,29600000.0
2008-04-23 16:48:00,1.61836,1.61874,1.61828,1.61838,29000000.0
2008-04-23 16:49:00,1.61816,1.61864,1.61796,1.61851,41400000.0
2008-04-23 16:50:00,1.61891,1.61915,1.61849,1.61849,41400000.0
2008-04-23 16:51:00,1.61827,1.61827,1.6177,1.61796,46200000.0
2008-04-23 16:52:00,1.61805,1.61805,1.61717,1.61775,45800000.0
2008-04-23 16:53:00,1.61809,1.61809,1.61742,1.61768,48400000.0
2008-04-23 16:54:00,1.61736,1.61744,1.61708,1.61741,39000000.0
2008-04-23 16:55:00,1.61719,1.61719,1.61627,1.61643,37800000.0
2008-04-23 16:56:00,1.61659,1.61682,1.61653,1.61665,40900000.0
2008-04-23 16:57:00,1.61668,1.61678,1.61604,1.61615,22200000.0
2008-04-23 16:58:00,1.61597,1.61692,1.61597,1.61681,29600000.0
2008-04-23 16:59:00,1.61707,1.61779,1.61707,1.61775,32900000.0
2008-04-23 17:00:00,1.61775,1.6182,1.61765,1.6182,54000000.0
2008-04-23 17:01:00,1.61816,1.61849,1.61802,1.61822,76200001.0
2008-04-23 17:02:00,1.61821,1.61826,1.61799,1.61818,38800001.0
2008-04-23 17:03:00,1.61825,1.61837,1.61817,1.61837,49800000.0
2008-04-23 17:04:00,1.61829,1.61855,1.61812,1.61855,41000000.0
2008-04-23 17:05:00,1.61848,1.61884,1.61815,1.61882,46900000.0
2008-04-23 17:06:00,1.61867,1.6187,1.61807,1.61822,34600000.0
2008-04-23 17:07:00,1.61839,1.61839,1.61805,1.61822,47200000.0
2008-04-23 17:08:00,1.61819,1.61882,1.61819,1.61882,39000000.0
2008-04-23 17:09:00,1.61881,1.61881,1.61841,1.61877,49800000.0
2008-04-23 17:10:00,1.61852,1.61887,1.61846,1.61849,30400000.0
2008-04-23 17:11:00,1.61847,1.61868,1.61833,1.61867,28400000.0
2008-04-23 17:12:00,1.61864,1.61879,1.61844,1.61848,34000000.0
2008-04-23 17:13:00,1.61845,1.61851,1.61817,1.61835,34000000.0
2008-04-23 17:14:00,1.6181,1.61882,1.6181,1.61847,39400000.0
2008-04-23 17:15:00,1.61875,1.61875,1.61847,1.61849,28200000.0
2008-04-23 17:16:00,1.61863,1.61894,1.61863,1.61875,43800000.0
2008-04-23 17:17:00,1.61898,1.6193,1.6186,1.61899,49600000.0
2008-04-23 17:18:00,1.61929,1.61929,1.61823,1.61865,44300000.0
2008-04-23 17:19:00,1.61851,1.61872,1.61808,1.61816,23800000.0
2008-04-23 17:20:00,1.61782,1.61841,1.61782,1.61799,23800000.0
2008-04-23 17:21:00,1.6182,1.61847,1.61806,1.61833,45400001.0
2008-04-23 17:22:00,1.6183,1.61897,1.6183,1.61884,39700000.0
2008-04-23 17:23:00,1.61867,1.61891,1.61846,1.61851,55200000.0
2008-04-23 17:24:00,1.61863,1.61882,1.61844,1.61866,28000000.0
2008-04-23 17:25:00,1.61903,1.6195,1.61874,1.6195,57200000.0
2008-04-23 17:26:00,1.61949,1.6196,1.6192,1.61928,39400000.0
2008-04-23 17:27:00,1.61946,1.61952,1.61883,1.61883,29500000.0
2008-04-23 17:28:00,1.61924,1.61972,1.61924,1.61939,40200000.0
2008-04-23 17:29:00,1.61952,1.61972,1.61928,1.61949,35400000.0
2008-04-23 17:30:00,1.61953,1.61966,1.61911,1.61966,58499999.0
2008-04-23 17:31:00,1.61961,1.61963,1.61944,1.61955,32400000.0
2008-04-23 17:32:00,1.61969,1.62039,1.61969,1.61999,26700000.0
2008-04-23 17:33:00,1.61968,1.61977,1.61923,1.61949,45700000.0
2008-04-23 17:34:00,1.61944,1.6199,1.61936,1.61976,25000000.0
2008-04-23 17:35:00,1.61968,1.62007,1.61957,1.6199,42000000.0
2008-04-23 17:36:00,1.61962,1.61998,1.61948,1.61961,35400000.0
2008-04-23 17:37:00,1.61957,1.61957,1.61871,1.61923,35800000.0
2008-04-23 17:38:00,1.61885,1.61926,1.61885,1.61901,57300000.0
2008-04-23 17:39:00,1.6193,1.61937,1.61917,1.61937,23200000.0
2008-04-23 17:40:00,1.6192,1.6192,1.61878,1.61879,31800000.0
2008-04-23 17:41:00,1.61875,1.61923,1.61866,1.61895,45400000.0
2008-04-23 17:42:00,1.61885,1.61908,1.61845,1.61896,29800000.0
2008-04-23 17:43:00,1.61896,1.61921,1.61875,1.61917,37200000.0
2008-04-23 17:44:00,1.61912,1.61923,1.61888,1.61888,77900000.0
2008-04-23 17:45:00,1.61868,1.61915,1.61868,1.61905,41100000.0
2008-04-23 17:46:00,1.619,1.619,1.61866,1.61881,41200000.0
2008-04-23 17:47:00,1.61882,1.61888,1.61864,1.61879,28600000.0
2008-04-23 17:48:00,1.61899,1.61942,1.61899,1.61925,38600000.0
2008-04-23 17:49:00,1.61922,1.61977,1.61916,1.61964,24000000.0
2008-04-23 17:50:00,1.61963,1.61976,1.61946,1.61976,37800000.0
2008-04-23 17:51:00,1.61969,1.61992,1.61954,1.61954,26000000.0
2008-04-23 17:52:00,1.61966,1.6197,1.6193,1.61945,31300000.0
2008-04-23 17:53:00,1.61957,1.61997,1.61957,1.61991,18800000.0
2008-04-23 17:54:00,1.61996,1.62023,1.61951,1.62013,45700000.0
2008-04-23 17:55:00,1.62004,1.62027,1.61958,1.62024,45800000.0
2008-04-23 17:56:00,1.61977,1.61986,1.6195,1.61953,30000000.0
2008-04-23 17:57:00,1.61931,1.61947,1.61899,1.61912,52600000.0
2008-04-23 17:58:00,1.61921,1.61996,1.61921,1.61996,42600000.0
2008-04-23 17:59:00,1.61983,1.62006,1.61934,1.62004,47500000.0
2008-04-23 18:00:00,1.62013,1.62035,1.61994,1.6202,36900000.0
2008-04-23 18:01:00,1.62031,1.6204,1.62004,1.62026,40700000.0
2008-04-23 18:02:00,1.6204,1.62059,1.6204,1.62051,41800000.0
2008-04-23 18:03:00,1.62042,1.62058,1.6202,1.6202,27800000.0
2008-04-23 18:04:00,1.62023,1.62041,1.62004,1.62011,30600000.0
2008-04-23 18:05:00,1.62019,1.62034,1.62007,1.6203,28000000.0
2008-04-23 18:06:00,1.62022,1.62081,1.61991,1.62076,51800000.0
2008-04-23 18:07:00,1.62101,1.62101,1.62068,1.6207,39800000.0
2008-04-23 18:08:00,1.62083,1.62091,1.62057,1.62079,51800000.0
2008-04-23 18:09:00,1.62074,1.62155,1.62074,1.62138,47200000.0
2008-04-23 18:10:00,1.62137,1.62182,1.62132,1.62155,26800000.0
2008-04-23 18:11:00,1.62158,1.62158,1.62129,1.6214,39800000.0
2008-04-23 18:12:00,1.62144,1.62159,1.62119,1.62119,41000000.0
2008-04-23 18:13:00,1.62115,1.62115,1.6208,1.62111,43200000.0
2008-04-23 18:14:00,1.6206,1.62159,1.6206,1.62155,21400000.0
2008-04-23 18:15:00,1.62127,1.62145,1.62104,1.62106,47600001.0
2008-04-23 18:16:00,1.62129,1.62144,1.62113,1.62113,28400000.0
2008-04-23 18:17:00,1.62105,1.62109,1.62086,1.62086,34000000.0
2008-04-23 18:18:00,1.62102,1.62124,1.62097,1.62113,44400001.0
2008-04-23 18:19:00,1.62126,1.62141,1.62114,1.62132,34100000.0
2008-04-23 18:20:00,1.62147,1.62164,1.62124,1.62148,40900000.0
2008-04-23 18:21:00,1.62172,1.6218,1.62153,1.62161,32800000.0
2008-04-23 18:22:00,1.62161,1.62163,1.62144,1.62151,31800000.0
2008-04-23 18:23:00,1.62153,1.62169,1.62152,1.62152,23400000.0
2008-04-23 18:24:00,1.62143,1.62158,1.62122,1.62158,30200000.0
2008-04-23 18:25:00,1.62175,1.62196,1.62151,1.62181,35200000.0
2008-04-23 18:26:00,1.62188,1.62207,1.62184,1.62184,46500001.0
2008-04-23 18:27:00,1.62181,1.62213,1.62163,1.62208,25600000.0
2008-04-23 18:28:00,1.62187,1.62194,1.6216,1.6216,36600000.0
2008-04-23 18:29:00,1.62153,1.62177,1.62141,1.62171,33800000.0
2008-04-23 18:30:00,1.62186,1.6221,1.62169,1.62182,33200000.0
2008-04-23 18:31:00,1.62188,1.62188,1.6216,1.62173,21000000.0
2008-04-23 18:32:00,1.6216,1.6216,1.62136,1.6216,27000000.0
2008-04-23 18:33:00,1.62163,1.62163,1.62116,1.62121,51600001.0
2008-04-23 18:34:00,1.62118,1.62148,1.6211,1.62138,38200000.0
2008-04-23 18:35:00,1.62137,1.6215,1.62125,1.62138,39800000.0
2008-04-23 18:36:00,1.62134,1.62173,1.62134,1.62171,56600000.0
2008-04-23 18:37:00,1.62189,1.62213,1.62186,1.62208,19000000.0
2008-04-23 18:38:00,1.62196,1.62204,1.62171,1.62193,42100000.0
2008-04-23 18:39:00,1.62182,1.6221,1.62167,1.62174,39900000.0
2008-04-23 18:40:00,1.62134,1.62169,1.62118,1.62118,49400001.0
2008-04-23 18:41:00,1.62117,1.62138,1.62103,1.62124,30800000.0
2008-04-23 18:42:00,1.62126,1.62144,1.62115,1.62134,40000000.0
2008-04-23 18:43:00,1.62131,1.62154,1.62119,1.62119,42300000.0
2008-04-23 18:44:00,1.62109,1.62109,1.62093,1.62093,37500000.0
2008-04-23 18:45:00,1.6211,1.6213,1.62098,1.62104,35600000.0
2008-04-23 18:46:00,1.62116,1.62116,1.6207,1.6207,23600000.0
2008-04-23 18:47:00,1.62113,1.62127,1.62111,1.62113,33400000.0
2008-04-23 18:48:00,1.6211,1.62143,1.62104,1.62112,25800000.0
2008-04-23 18:49:00,1.62115,1.62131,1.62094,1.62102,32400000.0
2008-04-23 18:50:00,1.62117,1.62159,1.62117,1.62154,48100000.0
2008-04-23 18:51:00,1.62149,1.62149,1.62117,1.62122,42000000.0
2008-04-23 18:52:00,1.62088,1.62117,1.62074,1.62075,52600001.0
2008-04-23 18:53:00,1.62085,1.62108,1.62081,1.62086,43400001.0
2008-04-23 18:54:00,1.62111,1.62144,1.62108,1.62141,37400000.0
2008-04-23 18:55:00,1.62117,1.62119,1.62096,1.62104,29100000.0
2008-04-23 18:56:00,1.62064,1.62109,1.62012,1.62012,46700000.0
2008-04-23 18:57:00,1.62039,1.62092,1.62033,1.62092,32400000.0
2008-04-23 18:58:00,1.62096,1.62096,1.62068,1.6208,35000000.0
2008-04-23 18:59:00,1.62094,1.62098,1.62055,1.62071,29800000.0
2008-04-23 19:00:00,1.62083,1.62098,1.62046,1.62064,49400001.0
2008-04-23 19:01:00,1.62086,1.62086,1.62036,1.62064,33600000.0
2008-04-23 19:02:00,1.62061,1.62065,1.62042,1.62055,18800000.0
2008-04-23 19:03:00,1.62057,1.62083,1.62052,1.62062,60900000.0
2008-04-23 19:04:00,1.62051,1.62068,1.62037,1.62068,48200000.0
2008-04-23 19:05:00,1.62058,1.62058,1.62031,1.62034,29000000.0
2008-04-23 19:06:00,1.62057,1.62074,1.62057,1.6206,15000000.0
2008-04-23 19:07:00,1.62053,1.62081,1.62032,1.62081,36900000.0
2008-04-23 19:08:00,1.62055,1.62055,1.62031,1.62032,32800000.0
2008-04-23 19:09:00,1.62025,1.62025,1.61986,1.61987,76299998.0
2008-04-23 19:10:00,1.61994,1.62019,1.61959,1.61959,48000000.0
2008-04-23 19:11:00,1.61995,1.62035,1.61995,1.62015,53600001.0
2008-04-23 19:12:00,1.61987,1.62021,1.61982,1.62021,27200000.0
2008-04-23 19:13:00,1.62032,1.62032,1.61999,1.62008,43600000.0
2008-04-23 19:14:00,1.61953,1.62001,1.61953,1.61974,31700000.0
2008-04-23 19:15:00,1.61989,1.62017,1.61988,1.62006,24000000.0
2008-04-23 19:16:00,1.61967,1.62004,1.61967,1.61989,37600000.0
2008-04-23 19:17:00,1.61975,1.61977,1.61952,1.61976,39300000.0
2008-04-23 19:18:00,1.61982,1.6199,1.61964,1.61985,30600000.0
2008-04-23 19:19:00,1.61997,1.61997,1.61951,1.61989,35000000.0
2008-04-23 19:20:00,1.61998,1.62039,1.61997,1.62039,26600000.0
2008-04-23 19:21:00,1.61985,1.62011,1.61982,1.62007,25600000.0
2008-04-23 19:22:00,1.62012,1.62012,1.61965,1.61965,25200000.0
2008-04-23 19:23:00,1.61956,1.61999,1.61943,1.61999,38200000.0
2008-04-23 19:24:00,1.61997,1.61997,1.61914,1.61929,41900000.0
2008-04-23 19:25:00,1.61926,1.61926,1.61863,1.61885,33000000.0
2008-04-23 19:26:00,1.61854,1.6188,1.61834,1.61843,30200000.0
2008-04-23 19:27:00,1.61831,1.61851,1.61811,1.61831,28800000.0
2008-04-23 19:28:00,1.61825,1.61827,1.61795,1.61818,41900000.0
2008-04-23 19:29:00,1.61812,1.6182,1.61773,1.61817,37400000.0
2008-04-23 19:30:00,1.61805,1.6181,1.61764,1.61764,37800000.0
2008-04-23 19:31:00,1.61723,1.6175,1.61694,1.61713,45500000.0
2008-04-23 19:32:00,1.61693,1.61709,1.6168,1.61698,42000001.0
2008-04-23 19:33:00,1.61709,1.61732,1.61709,1.61732,24800000.0
2008-04-23 19:34:00,1.61716,1.61741,1.61716,1.61732,27000000.0
2008-04-23 19:35:00,1.61723,1.61739,1.61685,1.61739,26800000.0
2008-04-23 19:36:00,1.6174,1.61762,1.61736,1.61742,25600000.0
2008-04-23 19:37:00,1.6178,1.61792,1.61758,1.61758,30200000.0
2008-04-23 19:38:00,1.61759,1.61811,1.61759,1.61789,47300000.0
2008-04-23 19:39:00,1.61756,1.61767,1.61739,1.61763,34100000.0
2008-04-23 19:40:00,1.61757,1.61761,1.61735,1.61751,46600001.0
2008-04-23 19:41:00,1.61772,1.61772,1.61739,1.61742,47900000.0
2008-04-23 19:42:00,1.61732,1.61781,1.61732,1.61781,30200000.0
2008-04-23 19:43:00,1.6179,1.6181,1.61765,1.6181,45100000.0
2008-04-23 19:44:00,1.61812,1.61826,1.61803,1.61826,98900001.0
2008-04-23 19:45:00,1.61823,1.61832,1.61797,1.61804,25000000.0
2008-04-23 19:46:00,1.61801,1.61807,1.61745,1.61745,47600000.0
2008-04-23 19:47:00,1.61791,1.61812,1.61785,1.61808,38600000.0
2008-04-23 19:48:00,1.61807,1.61807,1.6177,1.6177,25200000.0
2008-04-23 19:49:00,1.61762,1.61762,1.61696,1.61707,40500000.0
2008-04-23 19:50:00,1.61714,1.61714,1.61692,1.61714,62800001.0
2008-04-23 19:51:00,1.61697,1.61723,1.61697,1.61708,32600000.0
2008-04-23 19:52:00,1.61737,1.61746,1.61721,1.6173,25600000.0
2008-04-23 19:53:00,1.61737,1.61752,1.61715,1.61733,63300000.0
2008-04-23 19:54:00,1.61727,1.61727,1.61691,1.61712,78300000.0
2008-04-23 19:55:00,1.61717,1.6173,1.61713,1.61713,75900000.0
2008-04-23 19:56:00,1.61682,1.61687,1.61652,1.61672,39300000.0
2008-04-23 19:57:00,1.61671,1.6168,1.6166,1.61676,36400000.0
2008-04-23 19:58:00,1.61669,1.61671,1.61609,1.61609,37400000.0
2008-04-23 19:59:00,1.61604,1.61604,1.61552,1.61553,32600000.0
2008-04-23 20:00:00,1.61585,1.61639,1.61579,1.61612,42200000.0
2008-04-23 20:01:00,1.61637,1.61637,1.61582,1.61582,56300000.0
2008-04-23 20:02:00,1.61595,1.61612,1.61584,1.61604,48200000.0
2008-04-23 20:03:00,1.61624,1.61642,1.61613,1.61622,19600000.0
2008-04-23 20:04:00,1.61627,1.61627,1.6158,1.61621,48200000.0
2008-04-23 20:05:00,1.61608,1.61632,1.61608,1.61621,39100000.0
2008-04-23 20:06:00,1.61637,1.61646,1.61625,1.61631,37800000.0
2008-04-23 20:07:00,1.61656,1.61669,1.61588,1.61588,24800000.0
2008-04-23 20:08:00,1.61583,1.61588,1.61546,1.61546,20600000.0
2008-04-23 20:09:00,1.61556,1.61571,1.61555,1.61562,31000000.0
2008-04-23 20:10:00,1.61536,1.61585,1.61536,1.61578,50800000.0
2008-04-23 20:11:00,1.61571,1.61582,1.61554,1.61571,22600000.0
2008-04-23 20:12:00,1.61586,1.61588,1.61521,1.61588,38400000.0
2008-04-23 20:13:00,1.6159,1.6159,1.61545,1.61571,40100000.0
2008-04-23 20:14:00,1.61557,1.61571,1.61505,1.61554,45500000.0
2008-04-23 20:15:00,1.6156,1.6156,1.61507,1.61525,30200000.0
2008-04-23 20:16:00,1.61526,1.61572,1.61516,1.61558,39600000.0
2008-04-23 20:17:00,1.61559,1.61559,1.61509,1.61525,47000000.0
2008-04-23 20:18:00,1.61536,1.61543,1.61496,1.61501,35000000.0
2008-04-23 20:19:00,1.61519,1.61536,1.61511,1.61514,45700000.0
2008-04-23 20:20:00,1.61511,1.61511,1.61474,1.61488,36700000.0
2008-04-23 20:21:00,1.61508,1.61514,1.61495,1.61496,40800000.0
2008-04-23 20:22:00,1.61501,1.61517,1.61469,1.61517,38000000.0
2008-04-23 20:23:00,1.61534,1.61541,1.61496,1.61515,34800000.0
2008-04-23 20:24:00,1.61527,1.61547,1.6151,1.61535,34000000.0
2008-04-23 20:25:00,1.61575,1.6158,1.61539,1.61539,43600000.0
2008-04-23 20:26:00,1.6152,1.61561,1.6152,1.61549,41800000.0
2008-04-23 20:27:00,1.61563,1.61566,1.61521,1.61532,70100001.0
2008-04-23 20:28:00,1.61544,1.61568,1.61544,1.61561,28000000.0
2008-04-23 20:29:00,1.61589,1.61604,1.61549,1.61604,53400000.0
2008-04-23 20:30:00,1.61613,1.61629,1.6161,1.61619,27600000.0
2008-04-23 20:31:00,1.61607,1.61608,1.61564,1.61581,40400000.0
2008-04-23 20:32:00,1.61575,1.61615,1.6155,1.61615,38800000.0
2008-04-23 20:33:00,1.6162,1.6162,1.61597,1.61597,38000000.0
2008-04-23 20:34:00,1.61604,1.61642,1.616,1.61628,56800000.0
2008-04-23 20:35:00,1.6163,1.61642,1.61624,1.61626,41200000.0
2008-04-23 20:36:00,1.6163,1.61631,1.6159,1.6159,51400000.0
2008-04-23 20:37:00,1.61601,1.61603,1.61579,1.61597,42400000.0
2008-04-23 20:38:00,1.61611,1.61625,1.616,1.61613,46900000.0
2008-04-23 20:39:00,1.61611,1.61652,1.61591,1.61639,34800000.0
2008-04-23 20:40:00,1.61659,1.6168,1.61634,1.61649,38600000.0
2008-04-23 20:41:00,1.61652,1.61664,1.61627,1.61648,48400000.0
2008-04-23 20:42:00,1.61647,1.61693,1.61647,1.61672,42800001.0
2008-04-23 20:43:00,1.61665,1.61665,1.61615,1.61615,30600000.0
2008-04-23 20:44:00,1.61641,1.61649,1.61614,1.61637,38900000.0
2008-04-23 20:45:00,1.61629,1.61647,1.616,1.61613,38000000.0
2008-04-23 20:46:00,1.61637,1.61655,1.61637,1.6165,34800000.0
2008-04-23 20:47:00,1.61657,1.61682,1.61634,1.61682,32800000.0
2008-04-23 20:48:00,1.6169,1.61728,1.61675,1.6171,64100001.0
2008-04-23 20:49:00,1.61722,1.61728,1.61721,1.61721,31400000.0
2008-04-23 20:50:00,1.61716,1.61716,1.61702,1.61712,33200000.0
2008-04-23 20:51:00,1.61676,1.61676,1.61633,1.61636,30000000.0
2008-04-23 20:52:00,1.61637,1.61671,1.61631,1.61664,25600000.0
2008-04-23 20:53:00,1.61694,1.61697,1.61661,1.61673,34200000.0
2008-04-23 20:54:00,1.61668,1.61704,1.61638,1.61688,58000000.0
2008-04-23 20:55:00,1.61693,1.61693,1.61654,1.61688,32300000.0
2008-04-23 20:56:00,1.61671,1.61674,1.61662,1.61666,18400000.0
2008-04-23 20:57:00,1.61663,1.61686,1.61657,1.61671,49200000.0
2008-04-23 20:58:00,1.61687,1.61735,1.61687,1.61718,41200000.0
2008-04-23 20:59:00,1.61692,1.61697,1.61667,1.61667,43500000.0
2008-04-23 21:00:00,1.61613,1.6165,1.61613,1.6163,32700000.0
2008-04-23 21:01:00,1.6163,1.6163,1.61561,1.61561,29400000.0
2008-04-23 21:02:00,1.61592,1.61615,1.61567,1.61607,40200000.0
2008-04-23 21:03:00,1.61583,1.61587,1.61572,1.61575,20800000.0
2008-04-23 21:04:00,1.61578,1.61584,1.61565,1.61584,19800000.0
2008-04-23 21:05:00,1.61556,1.61597,1.61542,1.61587,38400000.0
2008-04-23 21:06:00,1.61592,1.61601,1.61564,1.61601,51600000.0
2008-04-23 21:07:00,1.61618,1.61618,1.61586,1.61606,18800000.0
2008-04-23 21:08:00,1.61598,1.61618,1.61593,1.61618,43500000.0
2008-04-23 21:09:00,1.6159,1.61629,1.6159,1.61629,27000000.0
2008-04-23 21:10:00,1.61628,1.61628,1.61583,1.61593,40000000.0
2008-04-23 21:11:00,1.61602,1.61627,1.61587,1.616,33000000.0
2008-04-23 21:12:00,1.61605,1.61623,1.616,1.61615,42400000.0
2008-04-23 21:13:00,1.61615,1.6163,1.61609,1.61614,43100000.0
2008-04-23 21:14:00,1.61605,1.61626,1.61586,1.61604,44500000.0
2008-04-23 21:15:00,1.61604,1.61615,1.61591,1.61594,43500000.0
2008-04-23 21:16:00,1.61585,1.61601,1.61564,1.61586,45600000.0
2008-04-23 21:17:00,1.61582,1.61593,1.61553,1.61553,42600000.0
2008-04-23 21:18:00,1.61596,1.61596,1.61517,1.61554,42000000.0
2008-04-23 21:19:00,1.61577,1.6161,1.61577,1.61591,26800000.0
2008-04-23 21:20:00,1.61606,1.61627,1.61601,1.61607,47300000.0
2008-04-23 21:21:00,1.61607,1.61637,1.61607,1.61628,51400001.0
2008-04-23 21:22:00,1.61598,1.61649,1.61598,1.61626,44200000.0
2008-04-23 21:23:00,1.61615,1.61636,1.61576,1.61576,52800000.0
2008-04-23 21:24:00,1.61604,1.61643,1.6159,1.61618,51600000.0
2008-04-23 21:25:00,1.61621,1.6166,1.61609,1.61632,37800000.0
2008-04-23 21:26:00,1.61629,1.61634,1.61611,1.61613,27000000.0
2008-04-23 21:27:00,1.61621,1.61633,1.61604,1.61615,33800000.0
2008-04-23 21:28:00,1.61602,1.61624,1.61602,1.61617,32500000.0
2008-04-23 21:29:00,1.61629,1.61648,1.61621,1.61648,24800000.0
2008-04-23 21:30:00,1.61639,1.61677,1.61639,1.61663,57300000.0
2008-04-23 21:31:00,1.61652,1.61659,1.61633,1.61654,25600000.0
2008-04-23 21:32:00,1.61651,1.61651,1.61629,1.61645,26300000.0
2008-04-23 21:33:00,1.61652,1.61655,1.61618,1.6163,28800000.0
2008-04-23 21:34:00,1.61628,1.61635,1.61623,1.61635,41400000.0
2008-04-23 21:35:00,1.6163,1.6163,1.61591,1.61629,24200000.0
2008-04-23 21:36:00,1.61634,1.61634,1.6159,1.61617,36100000.0
2008-04-23 21:37:00,1.61623,1.61651,1.61623,1.61647,21800000.0
2008-04-23 21:38:00,1.61635,1.61635,1.61607,1.61607,26000000.0
2008-04-23 21:39:00,1.61602,1.61628,1.61602,1.61615,25500000.0
2008-04-23 21:40:00,1.61611,1.6163,1.61611,1.6163,22600000.0
2008-04-23 21:41:00,1.61625,1.61651,1.61618,1.6162,32200000.0
2008-04-23 21:42:00,1.61624,1.61631,1.61591,1.61591,29600000.0
2008-04-23 21:43:00,1.61623,1.6164,1.61617,1.6164,30600000.0
2008-04-23 21:44:00,1.61633,1.61652,1.61621,1.61621,23600000.0
2008-04-23 21:45:00,1.61624,1.61637,1.61593,1.61637,36500000.0
2008-04-23 21:46:00,1.61638,1.61641,1.61603,1.6162,40800000.0
2008-04-23 21:47:00,1.616,1.6162,1.616,1.61606,34400000.0
2008-04-23 21:48:00,1.61608,1.61638,1.61607,1.61607,43600000.0
2008-04-23 21:49:00,1.61611,1.61634,1.61611,1.61634,26200000.0
2008-04-23 21:50:00,1.6163,1.61643,1.61623,1.61631,32000000.0
2008-04-23 21:51:00,1.61642,1.61652,1.61626,1.61637,41600000.0
2008-04-23 21:52:00,1.61635,1.61662,1.61635,1.61654,37600000.0
2008-04-23 21:53:00,1.61647,1.61647,1.61616,1.61616,28200001.0
2008-04-23 21:54:00,1.61617,1.61647,1.61617,1.61638,38400000.0
2008-04-23 21:55:00,1.61639,1.61642,1.61621,1.61632,48400000.0
2008-04-23 21:56:00,1.61639,1.61652,1.61626,1.61647,52400000.0
2008-04-23 21:57:00,1.61654,1.61654,1.61598,1.61638,37200000.0
2008-04-23 21:58:00,1.61638,1.61638,1.61617,1.61617,28000000.0
2008-04-23 21:59:00,1.61603,1.61607,1.61537,1.61553,51800000.0
2008-04-23 22:00:00,1.61596,1.61604,1.61569,1.6158,36500000.0
2008-04-23 22:01:00,1.61557,1.61586,1.61545,1.61545,37900000.0
2008-04-23 22:02:00,1.61531,1.61549,1.61528,1.61528,32600000.0
2008-04-23 22:03:00,1.61522,1.61542,1.61522,1.61527,24400000.0
2008-04-23 22:04:00,1.61513,1.6152,1.61489,1.61489,29800000.0
2008-04-23 22:05:00,1.61499,1.61501,1.61477,1.61501,43100000.0
2008-04-23 22:06:00,1.61513,1.61513,1.61475,1.61475,56800000.0
2008-04-23 22:07:00,1.61497,1.61519,1.61495,1.61513,32200000.0
2008-04-23 22:08:00,1.61492,1.61556,1.61492,1.61556,34000000.0
2008-04-23 22:09:00,1.61556,1.61566,1.61528,1.61549,35400000.0
2008-04-23 22:10:00,1.61554,1.61568,1.61541,1.61568,40200000.0
2008-04-23 22:11:00,1.61563,1.61581,1.61556,1.61556,36700000.0
2008-04-23 22:12:00,1.61563,1.61564,1.61535,1.61535,49600000.0
2008-04-23 22:13:00,1.61545,1.61555,1.61545,1.6155,28000000.0
2008-04-23 22:14:00,1.61532,1.61571,1.61525,1.61525,44800000.0
2008-04-23 22:15:00,1.61556,1.61563,1.61534,1.61546,60300000.0
2008-04-23 22:16:00,1.61549,1.6157,1.61535,1.61535,50100000.0
2008-04-23 22:17:00,1.61567,1.61567,1.61542,1.61555,30400000.0
2008-04-23 22:18:00,1.61561,1.61569,1.61528,1.61562,39600000.0
2008-04-23 22:19:00,1.61563,1.61588,1.61549,1.61549,41000001.0
2008-04-23 22:20:00,1.61542,1.61551,1.61511,1.61525,29600000.0
2008-04-23 22:21:00,1.61515,1.61556,1.61503,1.61545,25800000.0
2008-04-23 22:22:00,1.6155,1.6155,1.61516,1.61538,59400000.0
2008-04-23 22:23:00,1.61527,1.61541,1.61522,1.61524,21900000.0
2008-04-23 22:24:00,1.61547,1.61547,1.61518,1.61528,32400000.0
2008-04-23 22:25:00,1.61505,1.61522,1.61497,1.61502,46800001.0
2008-04-23 22:26:00,1.61484,1.61513,1.61484,1.61513,36500000.0
2008-04-23 22:27:00,1.61466,1.61503,1.61461,1.61489,38000000.0
2008-04-23 22:28:00,1.61465,1.6149,1.61458,1.61473,51400000.0
2008-04-23 22:29:00,1.6148,1.61495,1.61468,1.61483,37500000.0
2008-04-23 22:30:00,1.61484,1.61484,1.6145,1.61455,37500000.0
2008-04-23 22:31:00,1.61411,1.61495,1.61411,1.61473,28000000.0
2008-04-23 22:32:00,1.61434,1.61457,1.61434,1.61453,32700000.0
2008-04-23 22:33:00,1.61445,1.61495,1.61445,1.61495,46900000.0
2008-04-23 22:34:00,1.61476,1.61494,1.61464,1.61478,25800000.0
2008-04-23 22:35:00,1.61492,1.61513,1.61492,1.61502,34400000.0
2008-04-23 22:36:00,1.61506,1.61506,1.61415,1.61415,40900000.0
2008-04-23 22:37:00,1.61472,1.61483,1.61469,1.61473,62400000.0
2008-04-23 22:38:00,1.61456,1.6148,1.61456,1.6148,30400000.0
2008-04-23 22:39:00,1.61465,1.61475,1.61451,1.61465,32200001.0
2008-04-23 22:40:00,1.61475,1.61509,1.61456,1.61456,56000000.0
2008-04-23 22:41:00,1.61461,1.61499,1.61461,1.61499,34000000.0
2008-04-23 22:42:00,1.61484,1.6151,1.61481,1.61481,28400000.0
2008-04-23 22:43:00,1.61489,1.61489,1.61468,1.61471,39800000.0
2008-04-23 22:44:00,1.61443,1.61459,1.61432,1.61459,34600000.0
2008-04-23 22:45:00,1.6146,1.61469,1.61448,1.61469,40000000.0
2008-04-23 22:46:00,1.61422,1.6146,1.61403,1.6144,27700000.0
2008-04-23 22:47:00,1.61447,1.61452,1.6143,1.61437,35200000.0
2008-04-23 22:48:00,1.61414,1.61453,1.61414,1.61432,32600000.0
2008-04-23 22:49:00,1.61422,1.61435,1.61383,1.61406,35400000.0
2008-04-23 22:50:00,1.61389,1.61404,1.61382,1.61396,28800000.0
2008-04-23 22:51:00,1.61405,1.61423,1.614,1.6141,27400000.0
2008-04-23 22:52:00,1.61426,1.61441,1.614,1.61441,35000000.0
2008-04-23 22:53:00,1.61439,1.61442,1.61416,1.61436,34000000.0
2008-04-23 22:54:00,1.61456,1.61469,1.61446,1.61446,43000000.0
2008-04-23 22:55:00,1.61466,1.61466,1.61446,1.61446,29200000.0
2008-04-23 22:56:00,1.61474,1.61474,1.61454,1.61458,28000000.0
2008-04-23 22:57:00,1.61473,1.61486,1.6145,1.6145,48400000.0
2008-04-23 22:58:00,1.61477,1.6149,1.61477,1.61488,22000000.0
2008-04-23 22:59:00,1.61506,1.6155,1.61489,1.61528,54200000.0
2008-04-23 23:00:00,1.61531,1.61538,1.61503,1.61526,47100000.0
2008-04-23 23:01:00,1.6155,1.61554,1.61515,1.61553,53900000.0
2008-04-23 23:02:00,1.61565,1.61583,1.6156,1.6156,39000000.0
2008-04-23 23:03:00,1.61566,1.61617,1.61549,1.61585,58000000.0
2008-04-23 23:04:00,1.61593,1.61667,1.61593,1.61665,30800000.0
2008-04-23 23:05:00,1.61645,1.61694,1.61645,1.6168,31200000.0
2008-04-23 23:06:00,1.6166,1.61698,1.6166,1.61698,51700000.0
2008-04-23 23:07:00,1.61692,1.61692,1.61663,1.6167,14000000.0
2008-04-23 23:08:00,1.61687,1.61687,1.61653,1.61661,41300000.0
2008-04-23 23:09:00,1.61655,1.61655,1.61598,1.61598,36200000.0
2008-04-23 23:10:00,1.61598,1.61606,1.6157,1.6159,23600000.0
2008-04-23 23:11:00,1.61615,1.61624,1.61606,1.61616,31400000.0
2008-04-23 23:12:00,1.61627,1.61641,1.61619,1.61619,47000000.0
2008-04-23 23:13:00,1.61569,1.61636,1.61569,1.6162,29000000.0
2008-04-23 23:14:00,1.61633,1.6164,1.6161,1.61626,27000000.0
2008-04-23 23:15:00,1.61628,1.6163,1.61566,1.61615,52700000.0
2008-04-23 23:16:00,1.61623,1.61629,1.61609,1.61622,38900000.0
2008-04-23 23:17:00,1.61617,1.61625,1.61599,1.6161,86100000.0
2008-04-23 23:18:00,1.61631,1.61631,1.61587,1.61612,47400000.0
2008-04-23 23:19:00,1.6161,1.6163,1.6161,1.6162,40200001.0
2008-04-23 23:20:00,1.61655,1.61657,1.61614,1.61641,27000000.0
2008-04-23 23:21:00,1.61663,1.61663,1.61638,1.61638,35200000.0
2008-04-23 23:22:00,1.61637,1.61648,1.61607,1.61636,15000000.0
2008-04-23 23:23:00,1.61621,1.61637,1.61621,1.61629,22800000.0
2008-04-23 23:24:00,1.61615,1.61617,1.61588,1.61588,25200000.0
2008-04-23 23:25:00,1.61608,1.61627,1.61604,1.61613,41800000.0
2008-04-23 23:26:00,1.61616,1.61625,1.61594,1.61625,24800000.0
2008-04-23 23:27:00,1.61612,1.61629,1.61608,1.61608,37400000.0
2008-04-23 23:28:00,1.61598,1.61605,1.61561,1.61561,45400000.0
2008-04-23 23:29:00,1.61586,1.6162,1.61572,1.6159,47100000.0
2008-04-23 23:30:00,1.61607,1.61612,1.61578,1.61596,46800000.0
2008-04-23 23:31:00,1.61592,1.61592,1.61542,1.61585,25800000.0
2008-04-23 23:32:00,1.61562,1.61585,1.61557,1.61566,30800000.0
2008-04-23 23:33:00,1.61516,1.61539,1.61516,1.61531,33800000.0
2008-04-23 23:34:00,1.61515,1.61538,1.6151,1.61538,34800000.0
2008-04-23 23:35:00,1.61547,1.61547,1.61512,1.61512,24800000.0
2008-04-23 23:36:00,1.61509,1.61509,1.61495,1.61499,31800000.0
2008-04-23 23:37:00,1.61514,1.61521,1.61511,1.61518,25600000.0
2008-04-23 23:38:00,1.61521,1.61523,1.61499,1.61511,58800000.0
2008-04-23 23:39:00,1.61446,1.61476,1.61446,1.61474,34000000.0
2008-04-23 23:40:00,1.615,1.61501,1.61489,1.61497,16200000.0
2008-04-23 23:41:00,1.61475,1.61482,1.61434,1.61434,30200000.0
2008-04-23 23:42:00,1.6148,1.6148,1.6145,1.61451,25600000.0
2008-04-23 23:43:00,1.61449,1.61461,1.61405,1.61461,34200000.0
2008-04-23 23:44:00,1.61459,1.61465,1.61448,1.61465,45600000.0
2008-04-23 23:45:00,1.61453,1.6148,1.61432,1.61456,49500000.0
2008-04-23 23:46:00,1.61483,1.61494,1.61438,1.61467,39600001.0
2008-04-23 23:47:00,1.61455,1.61457,1.61442,1.61454,25800000.0
2008-04-23 23:48:00,1.6146,1.61477,1.61452,1.61467,34900000.0
2008-04-23 23:49:00,1.61463,1.61463,1.61418,1.61451,38800000.0
2008-04-23 23:50:00,1.61461,1.61471,1.61436,1.61456,19800000.0
2008-04-23 23:51:00,1.61473,1.61478,1.61448,1.61463,47099999.0
2008-04-23 23:52:00,1.61466,1.61466,1.61427,1.61451,18600000.0
2008-04-23 23:53:00,1.6148,1.6148,1.61443,1.61463,41200000.0
2008-04-23 23:54:00,1.61469,1.61483,1.61403,1.61403,42200001.0
2008-04-23 23:55:00,1.61443,1.61463,1.61443,1.61463,23600000.0
2008-04-23 23:56:00,1.61481,1.61481,1.61438,1.61451,37800000.0
2008-04-23 23:57:00,1.61471,1.61476,1.61459,1.61464,37000001.0
2008-04-23 23:58:00,1.61486,1.61501,1.61458,1.615,36400000.0
2008-04-23 23:59:00,1.61501,1.61501,1.61475,1.61491,58600000.0
2008-04-24 00:00:00,1.61494,1.61517,1.61483,1.61504,42800000.0
2008-04-24 00:01:00,1.61486,1.61524,1.61486,1.61518,50600000.0
2008-04-24 00:02:00,1.61518,1.61518,1.61468,1.61511,38500000.0
2008-04-24 00:03:00,1.6151,1.6152,1.615,1.61505,39600000.0
2008-04-24 00:04:00,1.61503,1.61522,1.61503,1.61522,28400000.0
2008-04-24 00:05:00,1.61525,1.61531,1.61505,1.61517,35400000.0
2008-04-24 00:06:00,1.61506,1.61519,1.61503,1.61506,21600000.0
2008-04-24 00:07:00,1.61491,1.61493,1.61474,1.61489,25400000.0
2008-04-24 00:08:00,1.61499,1.61501,1.61478,1.61501,39200000.0
2008-04-24 00:09:00,1.61481,1.61489,1.61462,1.61465,40000000.0
2008-04-24 00:10:00,1.61476,1.61483,1.61463,1.61473,53700001.0
2008-04-24 00:11:00,1.61474,1.61475,1.61448,1.61448,38700000.0
2008-04-24 00:12:00,1.61479,1.61481,1.61455,1.61455,39200001.0
2008-04-24 00:13:00,1.61472,1.6148,1.61439,1.61478,50600000.0
2008-04-24 00:14:00,1.61472,1.61486,1.6146,1.61486,40200000.0
2008-04-24 00:15:00,1.61463,1.61478,1.61463,1.61463,38700000.0
2008-04-24 00:16:00,1.61488,1.61494,1.61473,1.61482,48100000.0
2008-04-24 00:17:00,1.61483,1.61483,1.61463,1.61473,33900000.0
2008-04-24 00:18:00,1.61488,1.615,1.61469,1.61469,32800000.0
2008-04-24 00:19:00,1.61473,1.61516,1.6146,1.61516,15000000.0
2008-04-24 00:20:00,1.61534,1.61534,1.61493,1.61529,35200000.0
2008-04-24 00:21:00,1.61524,1.61534,1.61513,1.61531,54600000.0
2008-04-24 00:22:00,1.61538,1.61554,1.6153,1.61533,23600000.0
2008-04-24 00:23:00,1.61535,1.61538,1.6148,1.61521,57200002.0
2008-04-24 00:24:00,1.61534,1.61545,1.61522,1.61544,50800000.0
2008-04-24 00:26:00,1.61544,1.6156,1.6153,1.61558,35400000.0
2008-04-24 00:27:00,1.61566,1.61566,1.61553,1.61558,38000000.0
2008-04-24 00:28:00,1.61552,1.6156,1.6153,1.61543,48700000.0
2008-04-24 00:29:00,1.61528,1.61533,1.61506,1.6151,43100000.0
2008-04-24 00:30:00,1.61485,1.61536,1.61485,1.61518,27200000.0
2008-04-24 00:31:00,1.61525,1.61532,1.61522,1.61523,40300000.0
2008-04-24 00:32:00,1.61513,1.61558,1.615,1.61532,44800000.0
2008-04-24 00:33:00,1.61551,1.61557,1.61529,1.61553,28600000.0
2008-04-24 00:34:00,1.6156,1.61567,1.61541,1.6156,37300000.0
2008-04-24 00:35:00,1.61577,1.61577,1.61548,1.61562,30200000.0
2008-04-24 00:36:00,1.61553,1.61553,1.61529,1.61529,66100000.0
2008-04-24 00:37:00,1.61525,1.61526,1.61501,1.61508,26800000.0
2008-04-24 00:38:00,1.61479,1.61493,1.61473,1.61479,42700000.0
2008-04-24 00:39:00,1.61478,1.61503,1.6147,1.615,60600000.0
2008-04-24 00:40:00,1.61489,1.61492,1.61474,1.61475,40200000.0
2008-04-24 00:41:00,1.61493,1.61503,1.61463,1.61463,27800000.0
2008-04-24 00:42:00,1.61478,1.61489,1.61476,1.61489,25800000.0
2008-04-24 00:43:00,1.6147,1.61498,1.61446,1.61498,29400000.0
2008-04-24 00:44:00,1.61493,1.61508,1.61476,1.61499,30200000.0
2008-04-24 00:45:00,1.61496,1.61496,1.61467,1.61471,46200001.0
2008-04-24 00:46:00,1.61466,1.61484,1.61465,1.61476,40100000.0
2008-04-24 00:47:00,1.61466,1.61473,1.61453,1.61463,27000000.0
2008-04-24 00:48:00,1.61435,1.6146,1.61418,1.61418,24600000.0
2008-04-24 00:49:00,1.61438,1.61438,1.6141,1.61432,44400000.0
2008-04-24 00:50:00,1.61424,1.61453,1.61413,1.61453,26900000.0
2008-04-24 00:51:00,1.61438,1.61439,1.61409,1.6142,54100000.0
2008-04-24 00:52:00,1.61416,1.6143,1.61402,1.6142,37400000.0
2008-04-24 00:53:00,1.61382,1.61382,1.61357,1.61374,44200000.0
2008-04-24 00:54:00,1.6133,1.61369,1.6133,1.61363,28400000.0
2008-04-24 00:55:00,1.61313,1.61364,1.61313,1.61332,35200000.0
2008-04-24 00:56:00,1.61327,1.6133,1.61307,1.61321,49800000.0
2008-04-24 00:57:00,1.61311,1.61311,1.61251,1.61251,44500000.0
2008-04-24 00:58:00,1.61268,1.61278,1.61253,1.61271,33700000.0
2008-04-24 00:59:00,1.61275,1.6128,1.61271,1.61277,28400000.0
2008-04-24 01:00:00,1.61288,1.61316,1.61285,1.61306,26900000.0
2008-04-24 01:01:00,1.61345,1.61373,1.61339,1.61373,35200000.0
2008-04-24 01:02:00,1.61387,1.6141,1.61361,1.61361,44600000.0
2008-04-24 01:03:00,1.61405,1.61424,1.61395,1.61418,44800000.0
2008-04-24 01:04:00,1.61412,1.61428,1.61409,1.6141,37400000.0
2008-04-24 01:05:00,1.61415,1.61423,1.61403,1.6141,41300000.0
2008-04-24 01:06:00,1.61418,1.61421,1.61396,1.61418,44400000.0
2008-04-24 01:07:00,1.61415,1.61415,1.61372,1.61378,31300000.0
2008-04-24 01:08:00,1.61392,1.61405,1.61361,1.61361,38000000.0
2008-04-24 01:09:00,1.614,1.61412,1.61387,1.61412,42800000.0
2008-04-24 01:10:00,1.61407,1.6141,1.61367,1.61397,33500000.0
2008-04-24 01:11:00,1.61382,1.61406,1.61382,1.61406,26000000.0
2008-04-24 01:12:00,1.61396,1.61417,1.61372,1.61399,38000000.0
2008-04-24 01:13:00,1.61416,1.61419,1.61392,1.61419,34600000.0
2008-04-24 01:14:00,1.61403,1.61426,1.61391,1.614,29900000.0
2008-04-24 01:15:00,1.61404,1.61411,1.61379,1.61403,23400000.0
2008-04-24 01:16:00,1.61401,1.61424,1.61395,1.61399,41900000.0
2008-04-24 01:17:00,1.61418,1.61446,1.61392,1.61446,25600000.0
2008-04-24 01:18:00,1.61439,1.61496,1.61438,1.61496,25400000.0
2008-04-24 01:19:00,1.6148,1.61483,1.61451,1.61451,36200000.0
2008-04-24 01:20:00,1.61462,1.61491,1.61418,1.61489,27800000.0
2008-04-24 01:21:00,1.6149,1.61561,1.6149,1.61561,37400000.0
2008-04-24 01:22:00,1.61562,1.61656,1.61546,1.61646,49800000.0
2008-04-24 01:23:00,1.6163,1.6163,1.61599,1.61599,34000000.0
2008-04-24 01:24:00,1.61636,1.6165,1.61626,1.61638,29200000.0
2008-04-24 01:25:00,1.61632,1.61641,1.61604,1.61628,33200000.0
2008-04-24 01:26:00,1.61613,1.61629,1.61603,1.61607,41800001.0
2008-04-24 01:27:00,1.61591,1.61601,1.61578,1.61601,23600000.0
2008-04-24 01:28:00,1.61578,1.61593,1.61552,1.61591,58900000.0
2008-04-24 01:29:00,1.61608,1.6162,1.61608,1.6162,33000000.0
2008-04-24 01:30:00,1.61639,1.61652,1.61607,1.61636,60200001.0
2008-04-24 01:31:00,1.61594,1.61635,1.61594,1.61631,40600000.0
2008-04-24 01:32:00,1.6159,1.61597,1.61571,1.61571,40000000.0
2008-04-24 01:33:00,1.6155,1.6155,1.61496,1.61521,33200000.0
2008-04-24 01:34:00,1.61509,1.61509,1.61462,1.61488,32200000.0
2008-04-24 01:35:00,1.61489,1.61513,1.61476,1.61476,41000000.0
2008-04-24 01:36:00,1.6152,1.61539,1.6152,1.61535,36400000.0
2008-04-24 01:37:00,1.61547,1.61547,1.61503,1.61508,28000000.0
2008-04-24 01:38:00,1.61529,1.61529,1.61509,1.61509,29600000.0
2008-04-24 01:39:00,1.61542,1.61555,1.61535,1.61542,34200000.0
2008-04-24 01:40:00,1.61514,1.61532,1.61512,1.61532,26600000.0
2008-04-24 01:41:00,1.61513,1.61545,1.6151,1.61527,52000000.0
2008-04-24 01:42:00,1.61552,1.61573,1.61539,1.61568,28400000.0
2008-04-24 01:43:00,1.6156,1.6156,1.61495,1.61537,24600000.0
2008-04-24 01:44:00,1.6154,1.6154,1.61503,1.61528,27800000.0
2008-04-24 01:45:00,1.61525,1.61537,1.61517,1.61527,56800000.0
2008-04-24 01:46:00,1.61527,1.61543,1.61499,1.61509,30600000.0
2008-04-24 01:47:00,1.61509,1.61529,1.61502,1.61502,43500000.0
2008-04-24 01:48:00,1.61532,1.61559,1.61511,1.61511,42600000.0
2008-04-24 01:49:00,1.61549,1.61564,1.615,1.61547,18600000.0
2008-04-24 01:50:00,1.6154,1.61552,1.61505,1.61545,44800000.0
2008-04-24 01:51:00,1.61537,1.61537,1.61522,1.61524,30500000.0
2008-04-24 01:52:00,1.6154,1.6154,1.61513,1.61513,39000000.0
2008-04-24 01:53:00,1.61529,1.6153,1.61517,1.61518,64500000.0
2008-04-24 01:54:00,1.61513,1.61521,1.61503,1.61503,29800000.0
2008-04-24 01:55:00,1.6149,1.61504,1.61466,1.61466,37400000.0
2008-04-24 01:56:00,1.6148,1.61498,1.61472,1.61494,32600000.0
2008-04-24 01:57:00,1.61487,1.615,1.6148,1.6149,37800000.0
2008-04-24 01:58:00,1.61485,1.61495,1.61455,1.61462,27400000.0
2008-04-24 01:59:00,1.6149,1.61498,1.61485,1.6149,56600000.0
2008-04-24 02:00:00,1.61437,1.61437,1.6142,1.61426,42000000.0
2008-04-24 02:01:00,1.61426,1.61428,1.61411,1.61428,66300000.0
2008-04-24 02:02:00,1.61423,1.61478,1.61423,1.61448,105000000.0
2008-04-24 02:03:00,1.61455,1.6147,1.61452,1.61464,105800001.0
2008-04-24 02:04:00,1.61457,1.61469,1.61457,1.61465,62000000.0
2008-04-24 02:05:00,1.61468,1.6147,1.61464,1.6147,69700000.0
2008-04-24 02:06:00,1.61485,1.61489,1.6145,1.61484,74000000.0
2008-04-24 02:07:00,1.6148,1.61483,1.61442,1.61472,255300000.0
2008-04-24 02:08:00,1.61466,1.61467,1.61462,1.61467,48800000.0
2008-04-24 02:09:00,1.6148,1.61493,1.6145,1.61468,192700001.0
2008-04-24 02:10:00,1.61456,1.61488,1.6145,1.6145,186700000.0
2008-04-24 02:11:00,1.6146,1.61489,1.6146,1.61489,44300000.0
2008-04-24 02:12:00,1.61499,1.61506,1.6149,1.61493,58600001.0
2008-04-24 02:13:00,1.61488,1.61519,1.61488,1.61519,40700000.0
2008-04-24 02:14:00,1.61529,1.61546,1.61507,1.61521,131400000.0
2008-04-24 02:15:00,1.61519,1.61534,1.61504,1.61516,163800000.0
2008-04-24 02:16:00,1.61524,1.61565,1.61515,1.61523,187800001.0
2008-04-24 02:17:00,1.61518,1.6155,1.61485,1.61502,189000000.0
2008-04-24 02:18:00,1.61506,1.61517,1.61442,1.61517,30600000.0
2008-04-24 02:19:00,1.6155,1.61557,1.61507,1.61528,47600000.0
2008-04-24 02:20:00,1.6155,1.6155,1.61514,1.61517,33000000.0
2008-04-24 02:21:00,1.61525,1.61548,1.61518,1.61548,65200001.0
2008-04-24 02:22:00,1.61513,1.6153,1.61512,1.6153,34200000.0
2008-04-24 02:23:00,1.61571,1.61571,1.61547,1.61547,31200000.0
2008-04-24 02:24:00,1.61542,1.61558,1.61535,1.61551,46200000.0
2008-04-24 02:25:00,1.61538,1.61554,1.61523,1.61525,84800000.0
2008-04-24 02:26:00,1.61504,1.61545,1.61491,1.61545,90800000.0
2008-04-24 02:27:00,1.61536,1.61538,1.61519,1.61527,48600001.0
2008-04-24 02:28:00,1.61525,1.61527,1.61515,1.61515,43000000.0
2008-04-24 02:29:00,1.61527,1.61527,1.61485,1.61498,50099999.0
2008-04-24 02:30:00,1.61506,1.61518,1.61483,1.61495,35300000.0
2008-04-24 02:31:00,1.61474,1.61474,1.61452,1.61452,55200000.0
2008-04-24 02:32:00,1.61461,1.61479,1.61448,1.61479,115600000.0
2008-04-24 02:33:00,1.61457,1.61464,1.61447,1.61454,184600000.0
2008-04-24 02:34:00,1.61462,1.61513,1.6145,1.615,75000000.0
2008-04-24 02:35:00,1.61529,1.61553,1.61505,1.61509,80700000.0
2008-04-24 02:36:00,1.61548,1.6155,1.61463,1.61533,141400000.0
2008-04-24 02:37:00,1.61491,1.61498,1.61488,1.61488,86700000.0
2008-04-24 02:38:00,1.61492,1.6151,1.61492,1.6151,37000000.0
2008-04-24 02:39:00,1.61501,1.61508,1.61497,1.61508,51600000.0
2008-04-24 02:40:00,1.61529,1.61539,1.61518,1.61539,77000000.0
2008-04-24 02:41:00,1.61527,1.61542,1.61525,1.61525,41100000.0
2008-04-24 02:42:00,1.61518,1.61518,1.61491,1.61491,47000000.0
2008-04-24 02:43:00,1.6149,1.61499,1.61481,1.61499,34100000.0
2008-04-24 02:44:00,1.61505,1.61521,1.61462,1.61462,106100001.0
2008-04-24 02:45:00,1.61453,1.61475,1.61442,1.61449,41200000.0
2008-04-24 02:46:00,1.61441,1.61441,1.6142,1.61425,137400000.0
2008-04-24 02:47:00,1.61428,1.61482,1.61414,1.61481,183900002.0
2008-04-24 02:48:00,1.61488,1.61488,1.61451,1.61459,83600000.0
2008-04-24 02:49:00,1.61441,1.6148,1.61425,1.6144,44400000.0
2008-04-24 02:50:00,1.6146,1.61479,1.6143,1.61479,146599999.0
2008-04-24 02:51:00,1.61449,1.61463,1.61437,1.61463,49400000.0
2008-04-24 02:52:00,1.61464,1.61478,1.61464,1.61474,54900000.0
2008-04-24 02:53:00,1.61483,1.61497,1.61458,1.6146,28900000.0
2008-04-24 02:54:00,1.61454,1.61496,1.61436,1.61474,38500000.0
2008-04-24 02:55:00,1.61445,1.61467,1.61429,1.61464,24200000.0
2008-04-24 02:56:00,1.61453,1.61455,1.61434,1.61448,70200000.0
2008-04-24 02:57:00,1.61461,1.61475,1.61461,1.61475,32000000.0
2008-04-24 02:58:00,1.61479,1.61492,1.61477,1.61479,42800000.0
2008-04-24 02:59:00,1.61472,1.61495,1.61464,1.61467,74100000.0
2008-04-24 03:00:00,1.61456,1.61463,1.61433,1.61457,139800000.0
2008-04-24 03:01:00,1.61458,1.61464,1.61453,1.6146,48000000.0
2008-04-24 03:02:00,1.61467,1.61507,1.61455,1.61507,47200000.0
2008-04-24 03:03:00,1.61501,1.61515,1.61501,1.61515,65800000.0
2008-04-24 03:04:00,1.6152,1.6156,1.61498,1.6156,41200000.0
2008-04-24 03:05:00,1.61517,1.61517,1.61473,1.61482,44600000.0
2008-04-24 03:06:00,1.61498,1.61502,1.6149,1.61501,59000000.0
2008-04-24 03:07:00,1.61491,1.61506,1.61465,1.61496,99200000.0
2008-04-24 03:08:00,1.61463,1.61463,1.61349,1.61361,71500000.0
2008-04-24 03:09:00,1.61366,1.61517,1.61366,1.61482,41800000.0
2008-04-24 03:10:00,1.61427,1.61474,1.61427,1.61474,25800000.0
2008-04-24 03:11:00,1.61418,1.61456,1.61418,1.61456,29600000.0
2008-04-24 03:12:00,1.61467,1.61505,1.61457,1.61498,38600000.0
2008-04-24 03:13:00,1.61482,1.61533,1.61482,1.61516,44500000.0
2008-04-24 03:14:00,1.615,1.61525,1.61475,1.61509,35200000.0
2008-04-24 03:15:00,1.61517,1.61622,1.61517,1.61608,37400000.0
2008-04-24 03:16:00,1.61582,1.61593,1.61552,1.61552,37500000.0
2008-04-24 03:17:00,1.61552,1.61557,1.61505,1.61545,53400000.0
2008-04-24 03:18:00,1.61532,1.6155,1.61505,1.6155,20200000.0
2008-04-24 03:19:00,1.61559,1.61578,1.61535,1.6154,39700000.0
2008-04-24 03:20:00,1.61521,1.61568,1.61521,1.61557,50200000.0
2008-04-24 03:21:00,1.61517,1.61519,1.61483,1.61483,30400000.0
2008-04-24 03:22:00,1.61468,1.61468,1.61453,1.61456,41400000.0
2008-04-24 03:23:00,1.61445,1.6145,1.61433,1.61435,83000000.0
2008-04-24 03:24:00,1.61446,1.61524,1.61446,1.61524,56900000.0
2008-04-24 03:25:00,1.61554,1.61554,1.61495,1.61535,42100000.0
2008-04-24 03:26:00,1.61539,1.61555,1.61526,1.61551,139500000.0
2008-04-24 03:27:00,1.61558,1.6157,1.61536,1.61536,79600000.0
2008-04-24 03:28:00,1.61531,1.61542,1.615,1.615,37000000.0
2008-04-24 03:29:00,1.61484,1.61484,1.61458,1.61458,56000000.0
2008-04-24 03:30:00,1.61455,1.61497,1.61438,1.61497,56400000.0
2008-04-24 03:31:00,1.6152,1.61547,1.6152,1.61541,16400000.0
2008-04-24 03:32:00,1.61522,1.61523,1.61514,1.61514,50700001.0
2008-04-24 03:33:00,1.61505,1.61515,1.61498,1.61514,29400000.0
2008-04-24 03:34:00,1.61496,1.61512,1.61466,1.61475,43800000.0
2008-04-24 03:35:00,1.61455,1.61455,1.6137,1.61388,70400000.0
2008-04-24 03:36:00,1.61385,1.61422,1.61362,1.6142,49200000.0
2008-04-24 03:37:00,1.61414,1.6143,1.61394,1.61428,22000000.0
2008-04-24 03:38:00,1.61413,1.61414,1.61337,1.61337,29000000.0
2008-04-24 03:39:00,1.61321,1.61321,1.61248,1.61258,68700000.0
2008-04-24 03:40:00,1.61262,1.61333,1.61262,1.61297,129700001.0
2008-04-24 03:41:00,1.61284,1.6136,1.61284,1.61336,57800000.0
2008-04-24 03:42:00,1.61326,1.61329,1.6124,1.61323,67400000.0
2008-04-24 03:43:00,1.61334,1.61334,1.61294,1.61294,48400001.0
2008-04-24 03:44:00,1.61299,1.61311,1.61296,1.61305,33200000.0
2008-04-24 03:45:00,1.61303,1.61325,1.61292,1.61325,48800000.0
2008-04-24 03:46:00,1.6129,1.6129,1.6122,1.61239,38800000.0
2008-04-24 03:47:00,1.61268,1.61302,1.61268,1.61292,33800000.0
2008-04-24 03:48:00,1.61323,1.61323,1.61295,1.61307,18200000.0
2008-04-24 03:49:00,1.61311,1.61311,1.6126,1.61269,48000000.0
2008-04-24 03:50:00,1.61301,1.61319,1.61285,1.61288,148300000.0
2008-04-24 03:51:00,1.613,1.61304,1.61282,1.61282,36600000.0
2008-04-24 03:52:00,1.61266,1.61266,1.61197,1.61197,70900000.0
2008-04-24 03:53:00,1.61199,1.61253,1.61199,1.61253,58200000.0
2008-04-24 03:54:00,1.61251,1.61332,1.61246,1.61332,42600000.0
2008-04-24 03:55:00,1.61266,1.61273,1.61224,1.61273,149300000.0
2008-04-24 03:56:00,1.61262,1.61268,1.61241,1.61248,222500000.0
2008-04-24 03:57:00,1.61264,1.61331,1.61264,1.61321,124900001.0
2008-04-24 03:58:00,1.61334,1.61438,1.61318,1.61322,212500000.0
2008-04-24 03:59:00,1.61364,1.614,1.61361,1.61371,123400001.0
2008-04-24 04:00:00,1.61373,1.61386,1.6137,1.61373,85700000.0
2008-04-24 04:01:00,1.61368,1.6137,1.61318,1.61364,134000000.0
2008-04-24 04:02:00,1.61362,1.61363,1.61305,1.61305,116900000.0
2008-04-24 04:03:00,1.6132,1.61345,1.61315,1.6133,80000000.0
2008-04-24 04:04:00,1.6134,1.61348,1.61305,1.61319,148900000.0
2008-04-24 04:05:00,1.61311,1.61356,1.61292,1.61356,185600001.0
2008-04-24 04:06:00,1.61321,1.61368,1.61321,1.61343,116200000.0
2008-04-24 04:07:00,1.61346,1.61366,1.6133,1.6133,135500000.0
2008-04-24 04:08:00,1.61318,1.61354,1.6131,1.61351,48400000.0
2008-04-24 04:09:00,1.61368,1.61392,1.61342,1.61342,40400000.0
2008-04-24 04:10:00,1.61326,1.61364,1.61305,1.61364,116200001.0
2008-04-24 04:11:00,1.61357,1.61391,1.61335,1.61342,47700000.0
2008-04-24 04:12:00,1.61311,1.61319,1.61311,1.61314,97400001.0
2008-04-24 04:13:00,1.6132,1.61328,1.6131,1.61311,67800000.0
2008-04-24 04:14:00,1.61325,1.61371,1.61325,1.61371,86600000.0
2008-04-24 04:15:00,1.61371,1.61381,1.61355,1.61356,87100000.0
2008-04-24 04:16:00,1.61347,1.61347,1.6131,1.61323,92600000.0
2008-04-24 04:17:00,1.61322,1.61325,1.61308,1.61308,54400000.0
2008-04-24 04:18:00,1.61304,1.61311,1.61292,1.61292,127800000.0
2008-04-24 04:19:00,1.61289,1.61294,1.61283,1.61294,51000000.0
2008-04-24 04:20:00,1.613,1.61334,1.613,1.61333,171300000.0
2008-04-24 04:21:00,1.61338,1.61375,1.61338,1.61369,27600000.0
2008-04-24 04:22:00,1.61366,1.614,1.61356,1.614,25600000.0
2008-04-24 04:23:00,1.61364,1.6137,1.61361,1.61361,46800000.0
2008-04-24 04:24:00,1.61353,1.61364,1.61351,1.61356,197200000.0
2008-04-24 04:25:00,1.61355,1.61419,1.61355,1.61378,200300002.0
2008-04-24 04:26:00,1.61379,1.61379,1.61355,1.61364,130200000.0
2008-04-24 04:27:00,1.61363,1.61382,1.61363,1.61382,56300000.0
2008-04-24 04:28:00,1.6138,1.6139,1.61361,1.61361,39600000.0
2008-04-24 04:29:00,1.61358,1.61397,1.61355,1.61393,57300000.0
2008-04-24 04:30:00,1.61353,1.61395,1.61346,1.61395,86800000.0
2008-04-24 04:31:00,1.61377,1.6141,1.61377,1.61406,39700000.0
2008-04-24 04:32:00,1.61408,1.61408,1.61376,1.61379,29000000.0
2008-04-24 04:33:00,1.61358,1.61358,1.61348,1.61348,36200001.0
2008-04-24 04:34:00,1.61361,1.61369,1.61356,1.61359,47000000.0
2008-04-24 04:35:00,1.61333,1.61344,1.61324,1.61324,60100000.0
2008-04-24 04:36:00,1.61307,1.6136,1.61279,1.61343,157000000.0
2008-04-24 04:37:00,1.61333,1.6134,1.61293,1.61325,146600000.0
2008-04-24 04:38:00,1.61335,1.61339,1.61326,1.61326,48100000.0
2008-04-24 04:39:00,1.6132,1.61352,1.6132,1.61327,65000000.0
2008-04-24 04:40:00,1.61317,1.61336,1.61313,1.61336,39000000.0
2008-04-24 04:41:00,1.61303,1.61331,1.61303,1.61318,33000000.0
2008-04-24 04:42:00,1.61311,1.61336,1.6131,1.61336,75400000.0
2008-04-24 04:43:00,1.61327,1.61327,1.61304,1.61305,76500001.0
2008-04-24 04:44:00,1.61296,1.61352,1.61287,1.61352,53800000.0
2008-04-24 04:45:00,1.61335,1.61335,1.6129,1.613,23900000.0
2008-04-24 04:46:00,1.61304,1.61326,1.61304,1.61318,36200000.0
2008-04-24 04:47:00,1.61314,1.61364,1.6131,1.61352,84800000.0
2008-04-24 04:48:00,1.61351,1.61412,1.61351,1.6141,41000000.0
2008-04-24 04:49:00,1.614,1.61404,1.61355,1.61356,69600000.0
2008-04-24 04:50:00,1.61354,1.61401,1.61354,1.61357,22000000.0
2008-04-24 04:51:00,1.61361,1.61361,1.61355,1.61357,31800000.0
2008-04-24 04:52:00,1.61358,1.61415,1.61358,1.61396,42800000.0
2008-04-24 04:53:00,1.61385,1.6141,1.61375,1.61385,46400000.0
2008-04-24 04:54:00,1.61372,1.61388,1.61359,1.61359,34200000.0
2008-04-24 04:55:00,1.6136,1.61392,1.61356,1.61392,12400000.0
2008-04-24 04:56:00,1.61365,1.61365,1.6136,1.61365,52400001.0
2008-04-24 04:57:00,1.61369,1.61372,1.61365,1.61368,28000000.0
2008-04-24 04:58:00,1.6137,1.61392,1.6137,1.61392,25600000.0
2008-04-24 04:59:00,1.61397,1.61423,1.61397,1.61404,104500000.0
2008-04-24 05:00:00,1.61418,1.61465,1.61416,1.61428,172200000.0
2008-04-24 05:01:00,1.61442,1.61459,1.61435,1.61441,29400000.0
2008-04-24 05:02:00,1.61424,1.61443,1.61421,1.61427,310000001.0
2008-04-24 05:03:00,1.61418,1.61446,1.61418,1.61439,164900000.0
2008-04-24 05:04:00,1.61457,1.6146,1.6145,1.61454,225400000.0
2008-04-24 05:05:00,1.61436,1.61436,1.6139,1.6139,155100000.0
2008-04-24 05:06:00,1.61382,1.61382,1.61354,1.61355,191000002.0
2008-04-24 05:07:00,1.61332,1.61358,1.61321,1.61336,279500000.0
2008-04-24 05:08:00,1.61339,1.61342,1.61317,1.61323,313600002.0
2008-04-24 05:09:00,1.61315,1.61373,1.61315,1.61346,156200000.0
2008-04-24 05:10:00,1.61371,1.6142,1.6137,1.61387,214800000.0
2008-04-24 05:11:00,1.61374,1.61382,1.61363,1.61375,114500000.0
2008-04-24 05:12:00,1.61378,1.61383,1.61373,1.61373,139600000.0
2008-04-24 05:13:00,1.61374,1.61397,1.6137,1.6137,162100000.0
2008-04-24 05:14:00,1.61363,1.61376,1.61363,1.61368,196700000.0
2008-04-24 05:15:00,1.61371,1.61389,1.61366,1.61385,188600000.0
2008-04-24 05:16:00,1.61399,1.61418,1.61393,1.61406,180500000.0
2008-04-24 05:17:00,1.61406,1.6145,1.61406,1.6145,143100001.0
2008-04-24 05:18:00,1.61444,1.61444,1.61408,1.61425,222000001.0
2008-04-24 05:19:00,1.61422,1.61447,1.6141,1.61418,246500000.0
2008-04-24 05:20:00,1.61416,1.6143,1.61408,1.6141,264500001.0
2008-04-24 05:21:00,1.61412,1.61422,1.61382,1.61388,266200000.0
2008-04-24 05:22:00,1.61378,1.61386,1.61362,1.61386,284900001.0
2008-04-24 05:23:00,1.61353,1.61367,1.61353,1.61365,176400001.0
2008-04-24 05:24:00,1.61352,1.61357,1.61346,1.61346,185300000.0
2008-04-24 05:25:00,1.61344,1.61357,1.61323,1.61328,220500000.0
2008-04-24 05:26:00,1.61331,1.61339,1.61331,1.61338,97300000.0
2008-04-24 05:27:00,1.61371,1.61371,1.61314,1.61348,154800000.0
2008-04-24 05:28:00,1.61343,1.61356,1.61319,1.61347,198200000.0
2008-04-24 05:29:00,1.61345,1.61371,1.61343,1.61364,238600001.0
2008-04-24 05:30:00,1.61361,1.61378,1.61348,1.61349,182100000.0
2008-04-24 05:31:00,1.61354,1.61381,1.61347,1.61358,56800000.0
2008-04-24 05:32:00,1.6137,1.61377,1.61357,1.61369,161800000.0
2008-04-24 05:33:00,1.61351,1.61363,1.61344,1.61344,194100000.0
2008-04-24 05:34:00,1.61327,1.61355,1.61307,1.61316,208900001.0
2008-04-24 05:35:00,1.61313,1.61342,1.61301,1.61311,275300001.0
2008-04-24 05:36:00,1.61311,1.61322,1.61305,1.61314,199200001.0
2008-04-24 05:37:00,1.61309,1.61314,1.61301,1.61301,199200000.0
2008-04-24 05:38:00,1.61298,1.61327,1.61298,1.61323,129800000.0
2008-04-24 05:39:00,1.61331,1.61342,1.61322,1.61337,162900000.0
2008-04-24 05:40:00,1.61323,1.61358,1.61321,1.61354,242300001.0
2008-04-24 05:41:00,1.61374,1.61386,1.61349,1.61386,121200001.0
2008-04-24 05:42:00,1.61368,1.61368,1.61331,1.61354,200900001.0
2008-04-24 05:43:00,1.61367,1.61376,1.61363,1.61364,91900000.0
2008-04-24 05:44:00,1.61369,1.61384,1.61363,1.61364,119100001.0
2008-04-24 05:45:00,1.61367,1.61381,1.61358,1.61361,156400000.0
2008-04-24 05:46:00,1.61358,1.61385,1.61358,1.61363,179200001.0
2008-04-24 05:47:00,1.61355,1.61368,1.61341,1.61345,165800000.0
2008-04-24 05:48:00,1.61321,1.61345,1.613,1.61305,238900001.0
2008-04-24 05:49:00,1.61307,1.61327,1.61283,1.61283,211300001.0
2008-04-24 05:50:00,1.61299,1.61339,1.61299,1.61333,267400000.0
2008-04-24 05:51:00,1.61333,1.61352,1.61329,1.61329,163000000.0
2008-04-24 05:52:00,1.61326,1.61351,1.61323,1.61351,148000000.0
2008-04-24 05:53:00,1.61338,1.61348,1.61315,1.61322,91800000.0
2008-04-24 05:54:00,1.61339,1.61357,1.61324,1.61349,184900000.0
2008-04-24 05:55:00,1.61335,1.61351,1.61321,1.61331,200500001.0
2008-04-24 05:56:00,1.61324,1.61328,1.61304,1.61306,128900001.0
2008-04-24 05:57:00,1.61301,1.61301,1.61273,1.61273,155600000.0
2008-04-24 05:58:00,1.61277,1.61299,1.61277,1.61289,123600000.0
2008-04-24 05:59:00,1.61306,1.61312,1.61294,1.61295,69600000.0
2008-04-24 06:00:00,1.61293,1.613,1.61283,1.61291,216200001.0
2008-04-24 06:01:00,1.61301,1.61316,1.61299,1.61308,172900000.0
2008-04-24 06:02:00,1.6131,1.61336,1.61307,1.61321,234300000.0
2008-04-24 06:03:00,1.61337,1.61359,1.61324,1.6135,85100000.0
2008-04-24 06:04:00,1.61339,1.61339,1.61328,1.61329,197000000.0
2008-04-24 06:05:00,1.61322,1.61344,1.61319,1.61328,379700000.0
2008-04-24 06:06:00,1.61336,1.61338,1.61318,1.61328,65000000.0
2008-04-24 06:07:00,1.61324,1.61326,1.61298,1.6131,349900001.0
2008-04-24 06:08:00,1.61311,1.61332,1.61299,1.613,530700000.0
2008-04-24 06:09:00,1.61298,1.61349,1.61295,1.61307,444400001.0
2008-04-24 06:10:00,1.61306,1.61311,1.6129,1.61292,280100000.0
2008-04-24 06:11:00,1.61288,1.61302,1.61282,1.61295,431500002.0
2008-04-24 06:12:00,1.61299,1.6134,1.61299,1.6134,235000001.0
2008-04-24 06:13:00,1.61351,1.61387,1.61346,1.61371,307200000.0
2008-04-24 06:14:00,1.61384,1.6139,1.61358,1.61362,330500000.0
2008-04-24 06:15:00,1.61363,1.61371,1.61354,1.61364,178000000.0
2008-04-24 06:16:00,1.61366,1.61375,1.61355,1.61362,213000000.0
2008-04-24 06:17:00,1.61364,1.61376,1.61363,1.61366,191400001.0
2008-04-24 06:18:00,1.61363,1.61391,1.61363,1.61375,301800000.0
2008-04-24 06:19:00,1.61373,1.61394,1.61373,1.61394,183200000.0
2008-04-24 06:20:00,1.61387,1.61405,1.61372,1.61376,337400001.0
2008-04-24 06:21:00,1.61389,1.61398,1.61374,1.61384,227900000.0
2008-04-24 06:22:00,1.61396,1.61419,1.6139,1.61404,250000000.0
2008-04-24 06:23:00,1.61397,1.61397,1.61371,1.61373,289700000.0
2008-04-24 06:24:00,1.61367,1.61386,1.61361,1.6138,341000001.0
2008-04-24 06:25:00,1.61392,1.61403,1.61385,1.61395,206100001.0
2008-04-24 06:26:00,1.61385,1.61396,1.61379,1.61394,282600001.0
2008-04-24 06:27:00,1.61389,1.61396,1.61381,1.61389,306400000.0
2008-04-24 06:28:00,1.6139,1.61416,1.61383,1.61399,282100000.0
2008-04-24 06:29:00,1.61421,1.6143,1.61403,1.61405,66000000.0
2008-04-24 06:30:00,1.61402,1.61427,1.614,1.61417,257100000.0
2008-04-24 06:31:00,1.61418,1.61422,1.61399,1.61414,110800000.0
2008-04-24 06:32:00,1.61415,1.61419,1.61408,1.61409,188000002.0
2008-04-24 06:33:00,1.61394,1.61403,1.61383,1.61383,220100000.0
2008-04-24 06:34:00,1.61377,1.61394,1.61367,1.61369,204400000.0
2008-04-24 06:35:00,1.61351,1.61366,1.61324,1.61324,143500000.0
2008-04-24 06:36:00,1.61325,1.61342,1.61324,1.61324,74800000.0
2008-04-24 06:37:00,1.61314,1.61323,1.61305,1.61306,180800001.0
2008-04-24 06:38:00,1.61302,1.61362,1.61302,1.6134,131800000.0
2008-04-24 06:39:00,1.61346,1.61366,1.61346,1.61366,50500000.0
2008-04-24 06:40:00,1.61368,1.61383,1.61358,1.61383,114200000.0
2008-04-24 06:41:00,1.61378,1.61386,1.61369,1.61377,148100000.0
2008-04-24 06:42:00,1.6138,1.61393,1.61362,1.61371,295000001.0
2008-04-24 06:43:00,1.61374,1.61386,1.6137,1.61381,139300001.0
2008-04-24 06:44:00,1.61379,1.61384,1.61369,1.61371,295000000.0
2008-04-24 06:45:00,1.61374,1.61382,1.61364,1.61382,266800000.0
2008-04-24 06:46:00,1.61379,1.61386,1.61371,1.61377,219000000.0
2008-04-24 06:47:00,1.61372,1.61383,1.6136,1.61369,274600001.0
2008-04-24 06:48:00,1.6138,1.61395,1.61369,1.61369,387000000.0
2008-04-24 06:49:00,1.61374,1.61394,1.61366,1.61373,266200000.0
2008-04-24 06:50:00,1.61381,1.6139,1.61371,1.61376,294300001.0
2008-04-24 06:51:00,1.61376,1.6139,1.61366,1.61369,238600001.0
2008-04-24 06:52:00,1.61374,1.6138,1.61362,1.61365,240400001.0
2008-04-24 06:53:00,1.61376,1.61396,1.61369,1.61376,219000000.0
2008-04-24 06:54:00,1.61389,1.61399,1.61366,1.61376,440300001.0
2008-04-24 06:55:00,1.61369,1.61378,1.61352,1.61355,290300000.0
2008-04-24 06:56:00,1.61346,1.61363,1.61329,1.61357,253800000.0
2008-04-24 06:57:00,1.6138,1.61399,1.61365,1.61375,91100000.0
2008-04-24 06:58:00,1.61372,1.61381,1.61356,1.6138,204200000.0
2008-04-24 06:59:00,1.61382,1.61397,1.6136,1.61364,261600000.0
2008-04-24 07:00:00,1.6137,1.61381,1.61369,1.61375,171900001.0
2008-04-24 07:01:00,1.61374,1.61377,1.61357,1.61365,276100000.0
2008-04-24 07:02:00,1.61361,1.61379,1.61352,1.6136,387200001.0
2008-04-24 07:03:00,1.61365,1.61377,1.61359,1.61359,122700000.0
2008-04-24 07:04:00,1.61362,1.61385,1.61358,1.61367,371300002.0
2008-04-24 07:05:00,1.61376,1.61385,1.61369,1.61378,165300000.0
2008-04-24 07:06:00,1.61393,1.61479,1.61393,1.61431,183500002.0
2008-04-24 07:07:00,1.61424,1.61424,1.61387,1.61405,157000001.0
2008-04-24 07:08:00,1.61401,1.61406,1.6138,1.6138,283100000.0
2008-04-24 07:09:00,1.61375,1.61393,1.61374,1.61385,233500000.0
2008-04-24 07:10:00,1.61395,1.61395,1.61371,1.61377,455700003.0
2008-04-24 07:11:00,1.61369,1.61375,1.61357,1.6136,374800002.0
2008-04-24 07:12:00,1.6137,1.61385,1.61365,1.61383,275500000.0
2008-04-24 07:13:00,1.6138,1.6138,1.61358,1.61365,305499999.0
2008-04-24 07:14:00,1.61361,1.61366,1.6135,1.61355,482800000.0
2008-04-24 07:15:00,1.61332,1.61366,1.61328,1.61366,231700000.0
2008-04-24 07:16:00,1.61365,1.61375,1.6136,1.61372,191000001.0
2008-04-24 07:17:00,1.61365,1.6137,1.61347,1.61347,236000001.0
2008-04-24 07:18:00,1.61327,1.61353,1.6132,1.61353,441700001.0
2008-04-24 07:19:00,1.6135,1.61366,1.61326,1.61326,303500000.0
2008-04-24 07:20:00,1.61324,1.61368,1.61311,1.61342,436500001.0
2008-04-24 07:21:00,1.6135,1.6137,1.61346,1.61366,309200001.0
2008-04-24 07:22:00,1.61361,1.61379,1.61355,1.61379,318400000.0
2008-04-24 07:23:00,1.6139,1.61436,1.6139,1.614,426300000.0
2008-04-24 07:24:00,1.61396,1.61403,1.61386,1.61391,306300000.0
2008-04-24 07:25:00,1.61401,1.61408,1.61386,1.61408,347400000.0
2008-04-24 07:26:00,1.61441,1.61459,1.61439,1.61459,315000002.0
2008-04-24 07:27:00,1.61457,1.61465,1.61438,1.61448,112600000.0
2008-04-24 07:28:00,1.61439,1.61455,1.61439,1.61443,243200001.0
2008-04-24 07:29:00,1.61447,1.61462,1.61433,1.61437,210600001.0
2008-04-24 07:30:00,1.6145,1.61462,1.61444,1.6145,526900001.0
2008-04-24 07:31:00,1.61453,1.61473,1.61449,1.61456,252700000.0
2008-04-24 07:32:00,1.61446,1.61478,1.61442,1.61463,489400000.0
2008-04-24 07:33:00,1.61474,1.61481,1.61459,1.61463,391500001.0
2008-04-24 07:34:00,1.61463,1.61463,1.61436,1.61436,268800000.0
2008-04-24 07:35:00,1.61437,1.6145,1.61434,1.61442,237500001.0
2008-04-24 07:36:00,1.61432,1.61463,1.61428,1.61442,415200003.0
2008-04-24 07:37:00,1.61443,1.61451,1.61424,1.6143,206000000.0
2008-04-24 07:38:00,1.61424,1.61434,1.61422,1.61429,77700000.0
2008-04-24 07:39:00,1.61425,1.61436,1.61411,1.61436,436399999.0
2008-04-24 07:40:00,1.61434,1.61447,1.61421,1.61427,375800000.0
2008-04-24 07:41:00,1.61433,1.61466,1.61432,1.61462,617200002.0
2008-04-24 07:42:00,1.61459,1.61466,1.61441,1.61449,286400001.0
2008-04-24 07:43:00,1.61445,1.61457,1.61434,1.61441,205400000.0
2008-04-24 07:44:00,1.61431,1.61449,1.61422,1.61442,400999999.0
2008-04-24 07:45:00,1.61443,1.61443,1.61398,1.614,374700001.0
2008-04-24 07:46:00,1.61397,1.61457,1.61397,1.61428,437400001.0
2008-04-24 07:47:00,1.61414,1.61464,1.61412,1.61418,660900000.0
2008-04-24 07:48:00,1.61412,1.61432,1.61402,1.61406,765300005.0
2008-04-24 07:49:00,1.61386,1.61402,1.61377,1.61386,621900000.0
2008-04-24 07:50:00,1.61365,1.61369,1.61337,1.61343,506800000.0
2008-04-24 07:51:00,1.6135,1.61368,1.61336,1.61345,665300002.0
2008-04-24 07:52:00,1.61339,1.61369,1.61339,1.61353,404700001.0
2008-04-24 07:53:00,1.61358,1.61398,1.61355,1.6137,604000001.0
2008-04-24 07:54:00,1.61361,1.61365,1.61345,1.6135,376700001.0
2008-04-24 07:55:00,1.61357,1.61385,1.61355,1.61377,366900000.0
2008-04-24 07:56:00,1.61381,1.61407,1.61371,1.61397,741800002.0
2008-04-24 07:57:00,1.61393,1.61409,1.61372,1.61373,550300001.0
2008-04-24 07:58:00,1.61389,1.61411,1.61383,1.61393,713500000.0
2008-04-24 07:59:00,1.61403,1.61422,1.61395,1.61407,456300000.0
2008-04-24 08:00:00,1.6142,1.61485,1.6142,1.61483,354600000.0
2008-04-24 08:01:00,1.61479,1.61481,1.61434,1.61452,493700000.0
2008-04-24 08:02:00,1.61461,1.61495,1.61461,1.61465,264300001.0
2008-04-24 08:03:00,1.61475,1.61487,1.61447,1.61447,486300002.0
2008-04-24 08:04:00,1.61442,1.61497,1.61442,1.61487,449000001.0
2008-04-24 08:05:00,1.61483,1.61554,1.61478,1.61541,243500000.0
2008-04-24 08:06:00,1.61596,1.61623,1.6154,1.61561,621500001.0
2008-04-24 08:07:00,1.6155,1.61566,1.61532,1.61544,513500002.0
2008-04-24 08:08:00,1.61562,1.61579,1.61557,1.61562,388300002.0
2008-04-24 08:09:00,1.61553,1.61565,1.6153,1.61536,510100000.0
2008-04-24 08:10:00,1.61526,1.61549,1.61509,1.61526,577900001.0
2008-04-24 08:11:00,1.61517,1.61517,1.61471,1.61475,242600000.0
2008-04-24 08:12:00,1.61474,1.61536,1.61459,1.61532,445800001.0
2008-04-24 08:13:00,1.61551,1.61614,1.61551,1.61614,199000000.0
2008-04-24 08:14:00,1.61596,1.61608,1.61583,1.61583,75200000.0
2008-04-24 08:15:00,1.61573,1.61573,1.61542,1.61542,240600000.0
2008-04-24 08:16:00,1.61547,1.61553,1.61531,1.61549,263900000.0
2008-04-24 08:17:00,1.61554,1.6158,1.61538,1.61554,260100001.0
2008-04-24 08:18:00,1.61559,1.61577,1.61556,1.61577,159100001.0
2008-04-24 08:19:00,1.61592,1.6161,1.61577,1.61579,303600000.0
2008-04-24 08:20:00,1.61563,1.61571,1.61547,1.61552,283800000.0
2008-04-24 08:21:00,1.61568,1.61599,1.61557,1.61572,510700001.0
2008-04-24 08:22:00,1.61569,1.61569,1.61497,1.61497,291000000.0
2008-04-24 08:23:00,1.61481,1.61481,1.6142,1.61435,237400001.0
2008-04-24 08:24:00,1.61464,1.61493,1.61459,1.61484,465900000.0
2008-04-24 08:25:00,1.61482,1.61502,1.61479,1.6148,617300000.0
2008-04-24 08:26:00,1.61478,1.61509,1.61477,1.61509,326100001.0
2008-04-24 08:27:00,1.61494,1.61508,1.61484,1.61489,375200001.0
2008-04-24 08:28:00,1.61488,1.61506,1.61468,1.61504,570400002.0
2008-04-24 08:29:00,1.61498,1.61498,1.61417,1.61443,440800001.0
2008-04-24 08:30:00,1.61435,1.61465,1.61433,1.6146,414200002.0
2008-04-24 08:31:00,1.61456,1.61476,1.61433,1.6147,241900000.0
2008-04-24 08:32:00,1.61478,1.61504,1.61468,1.61502,289500000.0
2008-04-24 08:33:00,1.61487,1.61523,1.61487,1.61505,192900000.0
2008-04-24 08:34:00,1.61476,1.61513,1.61467,1.61467,589400000.0
2008-04-24 08:35:00,1.61473,1.61498,1.61473,1.61484,457700001.0
2008-04-24 08:36:00,1.61498,1.61553,1.61493,1.61553,377700001.0
2008-04-24 08:37:00,1.61541,1.61541,1.61471,1.61471,379600001.0
2008-04-24 08:38:00,1.61459,1.61459,1.61367,1.61397,277800000.0
2008-04-24 08:39:00,1.61383,1.61396,1.61332,1.61396,526100000.0
2008-04-24 08:40:00,1.61381,1.61426,1.61381,1.61391,314000001.0
2008-04-24 08:41:00,1.61394,1.61419,1.61369,1.61376,515200000.0
2008-04-24 08:42:00,1.61364,1.61378,1.61349,1.61351,488300000.0
2008-04-24 08:43:00,1.61343,1.61405,1.6132,1.6132,259000000.0
2008-04-24 08:44:00,1.61302,1.61326,1.61246,1.61264,505500001.0
2008-04-24 08:45:00,1.61274,1.61329,1.61271,1.61302,585700000.0
2008-04-24 08:46:00,1.61301,1.61312,1.61227,1.61264,748200001.0
2008-04-24 08:47:00,1.61258,1.61265,1.61229,1.61256,517000001.0
2008-04-24 08:48:00,1.61246,1.61282,1.61233,1.6125,316900001.0
2008-04-24 08:49:00,1.61251,1.61264,1.61235,1.61235,505400000.0
2008-04-24 08:50:00,1.61242,1.61246,1.61213,1.61246,487700001.0
2008-04-24 08:51:00,1.61263,1.61289,1.61253,1.61281,509100000.0
2008-04-24 08:52:00,1.6131,1.61312,1.61282,1.61288,588100000.0
2008-04-24 08:53:00,1.61284,1.61342,1.61284,1.61329,495300001.0
2008-04-24 08:54:00,1.61324,1.61324,1.61253,1.61287,688400002.0
2008-04-24 08:55:00,1.61306,1.61336,1.61277,1.61319,621100001.0
2008-04-24 08:56:00,1.6132,1.61371,1.6132,1.61371,544800000.0
2008-04-24 08:57:00,1.61377,1.61395,1.61352,1.61384,489900001.0
2008-04-24 08:58:00,1.61403,1.61439,1.61393,1.61414,425000000.0
2008-04-24 08:59:00,1.61437,1.61483,1.61408,1.61408,318900000.0
2008-04-24 09:00:00,1.61398,1.61398,1.61366,1.61376,505000002.0
2008-04-24 09:01:00,1.61363,1.61371,1.613,1.61337,412000002.0
2008-04-24 09:02:00,1.61313,1.61343,1.61252,1.61285,669400001.0
2008-04-24 09:03:00,1.61289,1.61307,1.61243,1.61275,609100002.0
2008-04-24 09:04:00,1.61289,1.61391,1.61289,1.61316,598900000.0
2008-04-24 09:05:00,1.61296,1.613,1.61259,1.61267,541900000.0
2008-04-24 09:06:00,1.61248,1.61287,1.61237,1.61274,550800001.0
2008-04-24 09:07:00,1.61272,1.61272,1.61235,1.61245,310100000.0
2008-04-24 09:08:00,1.61243,1.61257,1.6121,1.61245,195800000.0
2008-04-24 09:09:00,1.61275,1.61308,1.61275,1.61281,283000001.0
2008-04-24 09:10:00,1.61291,1.61292,1.6125,1.6125,362699999.0
2008-04-24 09:11:00,1.61258,1.6129,1.61237,1.61243,629500000.0
2008-04-24 09:12:00,1.61257,1.61292,1.61254,1.6127,463500000.0
2008-04-24 09:13:00,1.61281,1.61338,1.61281,1.61329,492900001.0
2008-04-24 09:14:00,1.6133,1.61353,1.61322,1.61353,291800001.0
2008-04-24 09:15:00,1.61345,1.61345,1.61292,1.61312,354600000.0
2008-04-24 09:16:00,1.61344,1.61364,1.613,1.61334,608500001.0
2008-04-24 09:17:00,1.61338,1.6138,1.61322,1.6138,516500000.0
2008-04-24 09:18:00,1.61373,1.61384,1.61311,1.61336,178800001.0
2008-04-24 09:19:00,1.61344,1.61351,1.61289,1.61289,538000001.0
2008-04-24 09:20:00,1.61282,1.61297,1.6124,1.61243,248700000.0
2008-04-24 09:21:00,1.61249,1.61262,1.61232,1.61232,318600000.0
2008-04-24 09:22:00,1.61218,1.6122,1.61184,1.6122,305100001.0
2008-04-24 09:23:00,1.61218,1.61256,1.61214,1.61256,420800000.0
2008-04-24 09:24:00,1.61249,1.61256,1.61207,1.61228,293800000.0
2008-04-24 09:25:00,1.61238,1.61238,1.61216,1.61227,370100001.0
2008-04-24 09:26:00,1.61206,1.61219,1.61158,1.61192,527200002.0
2008-04-24 09:27:00,1.61194,1.61206,1.61185,1.61185,383600001.0
2008-04-24 09:28:00,1.61182,1.61191,1.6115,1.61151,467400000.0
2008-04-24 09:29:00,1.61165,1.61165,1.61105,1.61152,406900000.0
2008-04-24 09:30:00,1.61131,1.61137,1.61047,1.61047,658600002.0
2008-04-24 09:31:00,1.61041,1.61068,1.6101,1.61037,358000001.0
2008-04-24 09:32:00,1.61036,1.61036,1.61003,1.61032,362300000.0
2008-04-24 09:33:00,1.61034,1.61049,1.61018,1.61023,299800001.0
2008-04-24 09:34:00,1.61028,1.61042,1.61022,1.6103,437600001.0
2008-04-24 09:35:00,1.61009,1.61039,1.6089,1.60914,307000001.0
2008-04-24 09:36:00,1.60897,1.60924,1.60875,1.60881,324100000.0
2008-04-24 09:37:00,1.60872,1.60872,1.60832,1.60848,471700002.0
2008-04-24 09:38:00,1.60848,1.60882,1.60846,1.60846,466400000.0
2008-04-24 09:39:00,1.60845,1.60869,1.60798,1.60856,401800000.0
2008-04-24 09:40:00,1.60856,1.6092,1.60843,1.6092,380400001.0
2008-04-24 09:41:00,1.60946,1.60981,1.60945,1.60961,451300002.0
2008-04-24 09:42:00,1.60965,1.61025,1.60965,1.61006,481200002.0
2008-04-24 09:43:00,1.61038,1.61073,1.6103,1.61067,307600000.0
2008-04-24 09:44:00,1.61073,1.61095,1.6105,1.61059,467300001.0
2008-04-24 09:45:00,1.61078,1.61092,1.61027,1.61074,514000001.0
2008-04-24 09:46:00,1.6108,1.61091,1.61061,1.61061,300700000.0
2008-04-24 09:47:00,1.61069,1.61123,1.61069,1.61111,425800001.0
2008-04-24 09:48:00,1.61119,1.61136,1.6108,1.61123,355300001.0
2008-04-24 09:49:00,1.6115,1.61197,1.61123,1.61166,545000002.0
2008-04-24 09:50:00,1.61149,1.61153,1.61101,1.61115,427500000.0
2008-04-24 09:51:00,1.61115,1.61154,1.61115,1.61125,497600001.0
2008-04-24 09:52:00,1.6112,1.6112,1.61056,1.6108,423000000.0
2008-04-24 09:53:00,1.6108,1.61125,1.61075,1.61123,382900000.0
2008-04-24 09:54:00,1.61137,1.61137,1.61087,1.6109,596800000.0
2008-04-24 09:55:00,1.61114,1.61118,1.61089,1.61111,553300000.0
2008-04-24 09:56:00,1.61109,1.61125,1.611,1.611,394000001.0
2008-04-24 09:57:00,1.6109,1.61094,1.61073,1.6108,589300000.0
2008-04-24 09:58:00,1.61108,1.61147,1.61095,1.61123,833500002.0
2008-04-24 09:59:00,1.61128,1.6114,1.6109,1.61096,682400000.0
2008-04-24 10:00:00,1.61083,1.61127,1.60728,1.60914,259499999.0
2008-04-24 10:01:00,1.60907,1.60932,1.60777,1.60872,643600001.0
2008-04-24 10:02:00,1.60872,1.60884,1.60728,1.60747,549400002.0
2008-04-24 10:03:00,1.60725,1.60781,1.60651,1.60751,375200001.0
2008-04-24 10:04:00,1.60751,1.60769,1.60683,1.60752,425200000.0
2008-04-24 10:05:00,1.60754,1.60806,1.60729,1.60796,401800001.0
2008-04-24 10:06:00,1.60791,1.60831,1.60778,1.60791,467400001.0
2008-04-24 10:07:00,1.60816,1.60912,1.60805,1.60851,537799999.0
2008-04-24 10:08:00,1.60841,1.60871,1.60821,1.60834,480400001.0
2008-04-24 10:09:00,1.60814,1.60836,1.60706,1.6073,474500002.0
2008-04-24 10:10:00,1.60725,1.60792,1.60664,1.607,339600000.0
2008-04-24 10:11:00,1.60673,1.60673,1.60607,1.60623,356000000.0
2008-04-24 10:12:00,1.6062,1.6065,1.60604,1.60614,489300000.0
2008-04-24 10:13:00,1.60606,1.60636,1.60592,1.60636,548600000.0
2008-04-24 10:14:00,1.60665,1.60665,1.60605,1.60618,510100000.0
2008-04-24 10:15:00,1.60599,1.60599,1.60433,1.60508,429800000.0
2008-04-24 10:16:00,1.60513,1.60622,1.60511,1.60605,369800000.0
2008-04-24 10:17:00,1.6061,1.60686,1.60583,1.60594,298400001.0
2008-04-24 10:18:00,1.60595,1.60609,1.60502,1.60532,417400001.0
2008-04-24 10:19:00,1.60537,1.60537,1.60455,1.60455,343900001.0
2008-04-24 10:20:00,1.60472,1.60517,1.60471,1.60517,533700000.0
2008-04-24 10:21:00,1.60539,1.60545,1.60474,1.60483,423600001.0
2008-04-24 10:22:00,1.6049,1.6053,1.6049,1.60513,336000000.0
2008-04-24 10:23:00,1.60461,1.60512,1.60438,1.60438,470000000.0
2008-04-24 10:24:00,1.60435,1.60459,1.60373,1.60388,437600000.0
2008-04-24 10:25:00,1.60404,1.60433,1.60397,1.60416,393200000.0
2008-04-24 10:26:00,1.60421,1.6043,1.6039,1.60414,599100002.0
2008-04-24 10:27:00,1.60417,1.60428,1.60404,1.60418,434900000.0
2008-04-24 10:28:00,1.60436,1.6049,1.60427,1.60466,609600001.0
2008-04-24 10:29:00,1.60426,1.60465,1.60395,1.60465,421900000.0
2008-04-24 10:30:00,1.60471,1.60503,1.60453,1.60477,647900001.0
2008-04-24 10:31:00,1.60462,1.60505,1.60428,1.60487,546100002.0
2008-04-24 10:32:00,1.60485,1.60499,1.60461,1.60467,482800000.0
2008-04-24 10:33:00,1.605,1.60554,1.605,1.60544,468200002.0
2008-04-24 10:34:00,1.60549,1.60564,1.60507,1.60545,327800000.0
2008-04-24 10:35:00,1.60544,1.60565,1.60491,1.60491,517200002.0
2008-04-24 10:36:00,1.60495,1.6053,1.6048,1.6053,522100000.0
2008-04-24 10:37:00,1.6054,1.6054,1.60502,1.60509,452600001.0
2008-04-24 10:38:00,1.60529,1.60565,1.60529,1.60552,435100000.0
2008-04-24 10:39:00,1.60568,1.60654,1.60568,1.60632,402700001.0
2008-04-24 10:40:00,1.60593,1.60624,1.60577,1.60624,311500000.0
2008-04-24 10:41:00,1.60637,1.60664,1.60625,1.60645,617400002.0
2008-04-24 10:42:00,1.60656,1.6067,1.60643,1.60657,340600000.0
2008-04-24 10:43:00,1.60676,1.60676,1.6061,1.60612,416600002.0
2008-04-24 10:44:00,1.60617,1.60617,1.60537,1.60561,538700000.0
2008-04-24 10:45:00,1.60548,1.60553,1.60504,1.60504,587800002.0
2008-04-24 10:46:00,1.60504,1.60508,1.60475,1.60486,320300001.0
2008-04-24 10:47:00,1.60495,1.60507,1.60458,1.60471,368200000.0
2008-04-24 10:48:00,1.60477,1.60511,1.60477,1.60494,501700001.0
2008-04-24 10:49:00,1.60485,1.60499,1.60387,1.60421,360500000.0
2008-04-24 10:50:00,1.60437,1.60469,1.60423,1.60444,609900003.0
2008-04-24 10:51:00,1.60437,1.60481,1.60428,1.60462,451000001.0
2008-04-24 10:52:00,1.60459,1.60459,1.60407,1.60441,278899999.0
2008-04-24 10:53:00,1.60429,1.60429,1.60303,1.60304,391300000.0
2008-04-24 10:54:00,1.60305,1.60305,1.6024,1.60242,468700000.0
2008-04-24 10:55:00,1.60207,1.60218,1.60133,1.60151,460500000.0
2008-04-24 10:56:00,1.60148,1.60182,1.60078,1.60136,464600000.0
2008-04-24 10:57:00,1.60151,1.60227,1.60151,1.60227,362100001.0
2008-04-24 10:58:00,1.60218,1.60218,1.60109,1.60146,425200000.0
2008-04-24 10:59:00,1.60142,1.6018,1.60118,1.60132,874300001.0
2008-04-24 11:00:00,1.60134,1.6015,1.60004,1.60031,485900003.0
2008-04-24 11:01:00,1.60013,1.60033,1.59975,1.59987,590000001.0
2008-04-24 11:02:00,1.59961,1.60026,1.59961,1.60026,579599999.0
2008-04-24 11:03:00,1.60002,1.60002,1.5987,1.59921,220800001.0
2008-04-24 11:04:00,1.59921,1.59941,1.59892,1.59898,566300001.0
2008-04-24 11:05:00,1.59846,1.59971,1.59846,1.59942,439900000.0
2008-04-24 11:06:00,1.59982,1.60008,1.59959,1.59979,658000001.0
2008-04-24 11:07:00,1.59995,1.60028,1.59994,1.60007,290100001.0
2008-04-24 11:08:00,1.59996,1.59996,1.59947,1.59948,308300000.0
2008-04-24 11:09:00,1.59939,1.5999,1.59939,1.59965,373600000.0
2008-04-24 11:10:00,1.59981,1.60019,1.59981,1.60003,491400001.0
2008-04-24 11:11:00,1.60012,1.60046,1.60006,1.6004,517700000.0
2008-04-24 11:12:00,1.60052,1.60052,1.60016,1.6004,515500000.0
2008-04-24 11:13:00,1.60046,1.60055,1.60014,1.60014,326500000.0
2008-04-24 11:14:00,1.60008,1.60017,1.5999,1.59998,452800001.0
2008-04-24 11:15:00,1.60001,1.60011,1.59986,1.59992,435800000.0
2008-04-24 11:16:00,1.59994,1.60005,1.59977,1.60002,418199999.0
2008-04-24 11:17:00,1.59985,1.60005,1.5997,1.59988,472600000.0
2008-04-24 11:18:00,1.59988,1.60014,1.59971,1.59987,348600000.0
2008-04-24 11:19:00,1.59968,1.59991,1.59963,1.59963,400199999.0
2008-04-24 11:20:00,1.59932,1.5995,1.59917,1.59932,619200004.0
2008-04-24 11:21:00,1.5995,1.6,1.5994,1.59976,531900000.0
2008-04-24 11:22:00,1.59986,1.59998,1.59947,1.59949,565300000.0
2008-04-24 11:23:00,1.59933,1.59946,1.59908,1.59936,469700001.0
2008-04-24 11:24:00,1.59932,1.59938,1.59899,1.59917,425900001.0
2008-04-24 11:25:00,1.5993,1.59944,1.59878,1.59882,377500001.0
2008-04-24 11:26:00,1.59877,1.59877,1.5984,1.59859,571800001.0
2008-04-24 11:27:00,1.59855,1.59864,1.59808,1.59829,534400001.0
2008-04-24 11:28:00,1.59822,1.59843,1.59797,1.5983,368900000.0
2008-04-24 11:29:00,1.59856,1.59913,1.59856,1.59888,496100000.0
2008-04-24 11:30:00,1.59886,1.59908,1.59883,1.59899,472700001.0
2008-04-24 11:31:00,1.59898,1.59938,1.59893,1.59932,581400001.0
2008-04-24 11:32:00,1.59941,1.59959,1.59922,1.59949,523100000.0
2008-04-24 11:33:00,1.5994,1.59956,1.59935,1.59954,457600000.0
2008-04-24 11:34:00,1.59937,1.59947,1.59904,1.59927,607200000.0
2008-04-24 11:35:00,1.59945,1.59954,1.59923,1.59942,519700000.0
2008-04-24 11:36:00,1.59945,1.59981,1.5994,1.59966,581900002.0
2008-04-24 11:37:00,1.59966,1.59984,1.59949,1.59963,527100002.0
2008-04-24 11:38:00,1.59969,1.59973,1.59947,1.59969,535900000.0
2008-04-24 11:39:00,1.59971,1.60001,1.59962,1.59966,585900001.0
2008-04-24 11:40:00,1.59976,1.59982,1.59944,1.59968,641400000.0
2008-04-24 11:41:00,1.59954,1.59991,1.59947,1.59979,680500000.0
2008-04-24 11:42:00,1.60001,1.60017,1.59975,1.60017,520200002.0
2008-04-24 11:43:00,1.60026,1.60046,1.60016,1.60016,457800000.0
2008-04-24 11:44:00,1.60016,1.60042,1.60007,1.60024,637700003.0
2008-04-24 11:45:00,1.60007,1.60039,1.60002,1.60018,493300000.0
2008-04-24 11:46:00,1.60012,1.6002,1.60002,1.6001,533400002.0
2008-04-24 11:47:00,1.59991,1.60002,1.59964,1.59996,508200003.0
2008-04-24 11:48:00,1.60011,1.60047,1.5999,1.60007,594500002.0
2008-04-24 11:49:00,1.60021,1.60052,1.6002,1.60052,424600001.0
2008-04-24 11:50:00,1.60067,1.60072,1.60019,1.60019,354300000.0
2008-04-24 11:51:00,1.60024,1.60066,1.60018,1.60043,166300000.0
2008-04-24 11:52:00,1.60043,1.60053,1.60023,1.60023,208400000.0
2008-04-24 11:53:00,1.60015,1.60039,1.60007,1.60031,238100000.0
2008-04-24 11:54:00,1.60035,1.60058,1.60023,1.60048,395300000.0
2008-04-24 11:55:00,1.60059,1.60072,1.6005,1.60061,441400001.0
2008-04-24 11:56:00,1.60063,1.60063,1.60034,1.60045,416200001.0
2008-04-24 11:57:00,1.60063,1.60075,1.60038,1.60067,493200000.0
2008-04-24 11:58:00,1.6008,1.6009,1.60032,1.60032,427700001.0
2008-04-24 11:59:00,1.60021,1.60021,1.59957,1.59961,388000001.0
2008-04-24 12:00:00,1.59961,1.59978,1.59933,1.59946,505300001.0
2008-04-24 12:01:00,1.59958,1.59982,1.5995,1.59963,473000000.0
2008-04-24 12:02:00,1.59966,1.59994,1.59964,1.59984,334100000.0
2008-04-24 12:03:00,1.59978,1.60005,1.59969,1.59985,343200002.0
2008-04-24 12:04:00,1.59972,1.5999,1.5994,1.59967,369000000.0
2008-04-24 12:05:00,1.59965,1.59965,1.59939,1.59954,335100000.0
2008-04-24 12:06:00,1.59953,1.59991,1.59953,1.59967,404100001.0
2008-04-24 12:07:00,1.59993,1.60027,1.59991,1.60022,328500001.0
2008-04-24 12:08:00,1.60023,1.60029,1.59997,1.60014,535599999.0
2008-04-24 12:09:00,1.59988,1.59988,1.59958,1.59965,491000000.0
2008-04-24 12:10:00,1.59948,1.59948,1.59896,1.59923,342800000.0
2008-04-24 12:11:00,1.59913,1.59913,1.59855,1.59855,217900001.0
2008-04-24 12:12:00,1.59858,1.59903,1.59858,1.59896,204300000.0
2008-04-24 12:13:00,1.59898,1.60012,1.59898,1.60004,485000001.0
2008-04-24 12:14:00,1.60004,1.60006,1.59964,1.59996,616100001.0
2008-04-24 12:15:00,1.59973,1.59986,1.5992,1.59986,330600001.0
2008-04-24 12:16:00,1.59979,1.60001,1.59976,1.59996,332000001.0
2008-04-24 12:17:00,1.60014,1.60014,1.59989,1.5999,222200000.0
2008-04-24 12:18:00,1.59994,1.6001,1.59974,1.60002,293400001.0
2008-04-24 12:19:00,1.60004,1.60005,1.59974,1.59984,431300000.0
2008-04-24 12:20:00,1.59991,1.60031,1.59978,1.60027,405200000.0
2008-04-24 12:21:00,1.6003,1.60051,1.60022,1.60034,388100000.0
2008-04-24 12:22:00,1.60029,1.60045,1.6002,1.6003,317600002.0
2008-04-24 12:23:00,1.60019,1.60025,1.59953,1.60007,397200000.0
2008-04-24 12:24:00,1.60016,1.60048,1.6001,1.60041,605000000.0
2008-04-24 12:25:00,1.60035,1.60074,1.60032,1.60063,376200000.0
2008-04-24 12:26:00,1.60053,1.60069,1.60041,1.60069,423100001.0
2008-04-24 12:27:00,1.60066,1.60078,1.60053,1.60066,370100000.0
2008-04-24 12:28:00,1.60065,1.60087,1.60056,1.60076,557000000.0
2008-04-24 12:29:00,1.60063,1.60064,1.60009,1.6004,599800000.0
2008-04-24 12:30:00,1.60038,1.60049,1.60023,1.60028,590200001.0
2008-04-24 12:31:00,1.60027,1.60034,1.60001,1.60021,654300000.0
2008-04-24 12:32:00,1.60026,1.6005,1.60021,1.60033,656600001.0
2008-04-24 12:33:00,1.60021,1.60029,1.60003,1.60017,732800002.0
2008-04-24 12:34:00,1.6002,1.60046,1.60002,1.60021,620200000.0
2008-04-24 12:35:00,1.6002,1.60035,1.60004,1.60034,572200000.0
2008-04-24 12:36:00,1.60033,1.60033,1.60004,1.60006,408000001.0
2008-04-24 12:37:00,1.60007,1.60023,1.59999,1.60017,602399998.0
2008-04-24 12:38:00,1.60008,1.60012,1.59969,1.59977,636500001.0
2008-04-24 12:39:00,1.59987,1.60014,1.59973,1.59988,500900001.0
2008-04-24 12:40:00,1.59979,1.6,1.59974,1.59999,507900000.0
2008-04-24 12:41:00,1.60001,1.60008,1.59987,1.59988,230900000.0
2008-04-24 12:42:00,1.60022,1.60089,1.60008,1.60089,357600002.0
2008-04-24 12:43:00,1.60067,1.60116,1.60067,1.60116,429200000.0
2008-04-24 12:44:00,1.60104,1.60129,1.60082,1.60113,441500002.0
2008-04-24 12:45:00,1.60129,1.60144,1.60108,1.60125,495500002.0
2008-04-24 12:46:00,1.60126,1.6014,1.60098,1.60098,406500001.0
2008-04-24 12:47:00,1.60105,1.6012,1.60094,1.60108,375800000.0
2008-04-24 12:48:00,1.6012,1.60127,1.60102,1.60109,450700000.0
2008-04-24 12:49:00,1.60118,1.60141,1.60106,1.60123,571300001.0
2008-04-24 12:50:00,1.60116,1.60131,1.60103,1.60112,492600000.0
2008-04-24 12:51:00,1.60119,1.6018,1.60118,1.60131,350500000.0
2008-04-24 12:52:00,1.60136,1.60146,1.60121,1.60125,361200000.0
2008-04-24 12:53:00,1.60179,1.60205,1.60147,1.60147,292100001.0
2008-04-24 12:54:00,1.60118,1.60146,1.60098,1.60143,353000000.0
2008-04-24 12:55:00,1.6014,1.60154,1.60119,1.60119,412000002.0
2008-04-24 12:56:00,1.60102,1.60109,1.60063,1.60078,362800000.0
2008-04-24 12:57:00,1.6008,1.60098,1.60037,1.60063,529900000.0
2008-04-24 12:58:00,1.60054,1.60054,1.59971,1.59998,319200000.0
2008-04-24 12:59:00,1.59993,1.59998,1.59935,1.5997,666800001.0
2008-04-24 13:00:00,1.5997,1.59996,1.59891,1.59904,236400000.0
2008-04-24 13:01:00,1.59888,1.599,1.59852,1.59852,283900000.0
2008-04-24 13:02:00,1.59817,1.59836,1.5979,1.5983,375300002.0
2008-04-24 13:03:00,1.59829,1.59831,1.59792,1.59816,441400001.0
2008-04-24 13:04:00,1.59821,1.59826,1.59802,1.59817,241900000.0
2008-04-24 13:05:00,1.59825,1.59849,1.59825,1.5984,145700000.0
2008-04-24 13:06:00,1.59859,1.59877,1.59849,1.59871,367600001.0
2008-04-24 13:07:00,1.59866,1.59899,1.59866,1.59886,337000000.0
2008-04-24 13:08:00,1.599,1.59932,1.59883,1.59916,175900000.0
2008-04-24 13:09:00,1.59898,1.59921,1.59848,1.59849,272900001.0
2008-04-24 13:10:00,1.59845,1.59891,1.59837,1.59891,126800000.0
2008-04-24 13:11:00,1.59902,1.59951,1.59902,1.59917,380000000.0
2008-04-24 13:12:00,1.59917,1.59937,1.59905,1.5993,282200001.0
2008-04-24 13:13:00,1.59923,1.59923,1.59873,1.59901,347600002.0
2008-04-24 13:14:00,1.59909,1.59942,1.59905,1.5992,377800001.0
2008-04-24 13:15:00,1.59906,1.59912,1.59874,1.59875,386900000.0
2008-04-24 13:16:00,1.59864,1.59909,1.5986,1.59901,121300000.0
2008-04-24 13:17:00,1.59908,1.59912,1.59895,1.59896,100800000.0
2008-04-24 13:18:00,1.59898,1.59922,1.59895,1.59912,283600000.0
2008-04-24 13:19:00,1.59902,1.59917,1.5989,1.59916,255600000.0
2008-04-24 13:20:00,1.59911,1.59919,1.59894,1.59912,194300000.0
2008-04-24 13:21:00,1.59914,1.59918,1.59907,1.59912,181800000.0
2008-04-24 13:22:00,1.5991,1.5991,1.59884,1.59909,271100002.0
2008-04-24 13:23:00,1.59927,1.59953,1.59927,1.59938,291600000.0
2008-04-24 13:24:00,1.59947,1.60003,1.59939,1.59981,254200000.0
2008-04-24 13:25:00,1.5999,1.60025,1.5999,1.60025,160300000.0
2008-04-24 13:26:00,1.60042,1.60055,1.60032,1.60047,213300001.0
2008-04-24 13:27:00,1.60035,1.60035,1.59994,1.59998,273400000.0
2008-04-24 13:28:00,1.59993,1.60019,1.59986,1.60003,535200000.0
2008-04-24 13:29:00,1.59981,1.59992,1.59937,1.59955,531700001.0
2008-04-24 13:30:00,1.5996,1.5996,1.59919,1.59924,551499999.0
2008-04-24 13:31:00,1.59925,1.59946,1.59906,1.59918,510500002.0
2008-04-24 13:32:00,1.59924,1.59948,1.59911,1.59944,256700001.0
2008-04-24 13:33:00,1.59962,1.6,1.59942,1.59942,446999999.0
2008-04-24 13:34:00,1.59937,1.59947,1.59917,1.59937,290000000.0
2008-04-24 13:35:00,1.59948,1.59955,1.59912,1.59955,413700003.0
2008-04-24 13:36:00,1.59938,1.59961,1.59882,1.59885,429900000.0
2008-04-24 13:37:00,1.59878,1.59946,1.59878,1.59881,461000002.0
2008-04-24 13:38:00,1.59875,1.5995,1.59875,1.59937,494800002.0
2008-04-24 13:39:00,1.59944,1.59947,1.59924,1.59926,277500002.0
2008-04-24 13:40:00,1.59931,1.60008,1.59931,1.59992,443900000.0
2008-04-24 13:41:00,1.60005,1.60008,1.59973,1.59988,192100000.0
2008-04-24 13:42:00,1.5999,1.60012,1.59988,1.60001,178900000.0
2008-04-24 13:43:00,1.6001,1.60014,1.59996,1.59997,102200000.0
2008-04-24 13:44:00,1.59993,1.6002,1.59973,1.60002,256400000.0
2008-04-24 13:45:00,1.60005,1.60022,1.59976,1.59994,470200000.0
2008-04-24 13:46:00,1.60051,1.60094,1.60046,1.60088,409500000.0
2008-04-24 13:47:00,1.60093,1.60124,1.60079,1.60085,472100001.0
2008-04-24 13:48:00,1.60062,1.60062,1.5997,1.5997,243400002.0
2008-04-24 13:49:00,1.59962,1.59991,1.59923,1.59987,243100002.0
2008-04-24 13:50:00,1.60016,1.6009,1.60016,1.6009,327300001.0
2008-04-24 13:51:00,1.60096,1.60096,1.60048,1.60083,248700000.0
2008-04-24 13:52:00,1.60137,1.60226,1.60137,1.60197,429699999.0
2008-04-24 13:53:00,1.60201,1.60214,1.60181,1.60194,486000000.0
2008-04-24 13:54:00,1.60214,1.60231,1.60178,1.60202,392100000.0
2008-04-24 13:55:00,1.60191,1.60191,1.60069,1.60116,320600000.0
2008-04-24 13:56:00,1.60116,1.60164,1.60116,1.60164,388700000.0
2008-04-24 13:57:00,1.60177,1.602,1.6015,1.60176,300100000.0
2008-04-24 13:58:00,1.60193,1.60209,1.6018,1.60198,207100000.0
2008-04-24 13:59:00,1.60194,1.60234,1.60194,1.60226,361100001.0
2008-04-24 14:00:00,1.60238,1.60304,1.60238,1.60275,253500001.0
2008-04-24 14:01:00,1.60275,1.60299,1.60267,1.60299,343400000.0
2008-04-24 14:02:00,1.60311,1.60433,1.60284,1.60395,288700000.0
2008-04-24 14:03:00,1.60395,1.60412,1.60361,1.60371,451400001.0
2008-04-24 14:04:00,1.60381,1.60419,1.60369,1.60415,429700000.0
2008-04-24 14:05:00,1.60416,1.60428,1.60396,1.60411,357300001.0
2008-04-24 14:06:00,1.60418,1.60437,1.60395,1.604,350000000.0
2008-04-24 14:07:00,1.60415,1.60478,1.604,1.604,316300000.0
2008-04-24 14:08:00,1.60381,1.60417,1.60358,1.60364,352400000.0
2008-04-24 14:09:00,1.604,1.60428,1.6039,1.60401,200600000.0
2008-04-24 14:10:00,1.60409,1.60438,1.60409,1.60424,263800000.0
2008-04-24 14:11:00,1.60418,1.6042,1.60376,1.60413,96200000.0
2008-04-24 14:12:00,1.60409,1.60413,1.60373,1.60375,262700000.0
2008-04-24 14:13:00,1.60369,1.60401,1.60369,1.60389,151400000.0
2008-04-24 14:14:00,1.6038,1.6038,1.60351,1.60362,224800000.0
2008-04-24 14:15:00,1.60367,1.60368,1.60324,1.60368,366300000.0
2008-04-24 14:16:00,1.60365,1.60372,1.60298,1.60356,173600000.0
2008-04-24 14:17:00,1.60383,1.60445,1.60354,1.60445,679100003.0
2008-04-24 14:18:00,1.60472,1.60517,1.60463,1.60499,379700000.0
2008-04-24 14:19:00,1.60492,1.60532,1.60492,1.60518,394900000.0
2008-04-24 14:20:00,1.60512,1.60527,1.60472,1.60486,207000000.0
2008-04-24 14:21:00,1.6048,1.60514,1.60472,1.60472,375800000.0
2008-04-24 14:22:00,1.60493,1.60536,1.60493,1.60536,582300000.0
2008-04-24 14:23:00,1.60561,1.60617,1.60561,1.60572,170000000.0
2008-04-24 14:24:00,1.60585,1.606,1.60528,1.60528,443800001.0
2008-04-24 14:25:00,1.60515,1.60565,1.60489,1.60542,528300001.0
2008-04-24 14:26:00,1.60565,1.60584,1.60547,1.60575,561500000.0
2008-04-24 14:27:00,1.60578,1.6062,1.60514,1.60526,372300000.0
2008-04-24 14:28:00,1.60513,1.60517,1.60439,1.60515,35800000.0
2008-04-24 14:29:00,1.60545,1.60545,1.60475,1.60483,58400000.0
2008-04-24 14:30:00,1.60494,1.60498,1.60283,1.60337,58500001.0
2008-04-24 14:31:00,1.60234,1.60321,1.60226,1.60306,35200000.0
2008-04-24 14:32:00,1.60342,1.60368,1.60333,1.6036,25600000.0
2008-04-24 14:33:00,1.60342,1.60342,1.6024,1.6024,32900000.0
2008-04-24 14:34:00,1.60234,1.60363,1.60229,1.60363,21000000.0
2008-04-24 14:35:00,1.60356,1.60356,1.60307,1.60307,51900000.0
2008-04-24 14:36:00,1.60326,1.60336,1.60193,1.60193,34800000.0
2008-04-24 14:37:00,1.60219,1.60262,1.60203,1.60251,34000000.0
2008-04-24 14:38:00,1.60217,1.60217,1.60138,1.6016,33000000.0
2008-04-24 14:39:00,1.60106,1.60171,1.60074,1.60152,38200000.0
2008-04-24 14:40:00,1.60144,1.60211,1.6014,1.60185,61999999.0
2008-04-24 14:41:00,1.60215,1.60218,1.60189,1.60216,52400000.0
2008-04-24 14:42:00,1.60167,1.60197,1.60099,1.60099,33800000.0
2008-04-24 14:43:00,1.60076,1.60146,1.6001,1.6001,55200000.0
2008-04-24 14:44:00,1.59991,1.60045,1.59972,1.59986,55700000.0
2008-04-24 14:45:00,1.59955,1.60023,1.59919,1.60003,61000000.0
2008-04-24 14:46:00,1.60019,1.60019,1.59975,1.59983,26200000.0
2008-04-24 14:47:00,1.59996,1.60084,1.59996,1.60084,29000000.0
2008-04-24 14:48:00,1.60094,1.60109,1.60068,1.60103,23400000.0
2008-04-24 14:49:00,1.60109,1.60126,1.60097,1.60097,56800000.0
2008-04-24 14:50:00,1.60099,1.60161,1.60099,1.60161,51400000.0
2008-04-24 14:51:00,1.60166,1.60166,1.60112,1.60133,31600000.0
2008-04-24 14:52:00,1.60131,1.6015,1.60109,1.6015,56100000.0
2008-04-24 14:53:00,1.60136,1.60161,1.60097,1.60132,25600000.0
2008-04-24 14:54:00,1.60168,1.60237,1.60165,1.60215,71300000.0
2008-04-24 14:55:00,1.60225,1.60235,1.60196,1.60205,37200000.0
2008-04-24 14:56:00,1.60232,1.60235,1.60185,1.60191,57900000.0
2008-04-24 14:57:00,1.60167,1.60188,1.60142,1.60142,46700000.0
2008-04-24 14:58:00,1.60142,1.60149,1.60097,1.60097,32600000.0
2008-04-24 14:59:00,1.60107,1.6017,1.60107,1.60137,39800000.0
2008-04-24 15:00:00,1.60125,1.60138,1.60072,1.60072,26400000.0
2008-04-24 15:01:00,1.60101,1.60122,1.60078,1.60095,27800000.0
2008-04-24 15:02:00,1.60095,1.60127,1.60079,1.60094,46600000.0
2008-04-24 15:03:00,1.60095,1.60113,1.60047,1.6008,45300000.0
2008-04-24 15:04:00,1.60082,1.601,1.60071,1.60088,23200000.0
2008-04-24 15:05:00,1.60043,1.60043,1.6002,1.6002,42700000.0
2008-04-24 15:06:00,1.59998,1.60018,1.59925,1.59959,37100000.0
2008-04-24 15:07:00,1.59954,1.6001,1.59927,1.59989,36400000.0
2008-04-24 15:08:00,1.59971,1.60029,1.59971,1.60029,44600000.0
2008-04-24 15:09:00,1.60055,1.60081,1.60007,1.60065,53800001.0
2008-04-24 15:10:00,1.6011,1.60136,1.60075,1.60124,40200000.0
2008-04-24 15:11:00,1.60105,1.60116,1.6006,1.6006,20800000.0
2008-04-24 15:12:00,1.60029,1.60046,1.59956,1.60012,56600000.0
2008-04-24 15:13:00,1.60024,1.60024,1.59949,1.59951,39800000.0
2008-04-24 15:14:00,1.59938,1.59955,1.5984,1.5984,29100000.0
2008-04-24 15:15:00,1.59873,1.59886,1.59833,1.59873,47000000.0
2008-04-24 15:16:00,1.59866,1.59906,1.59865,1.59905,19800000.0
2008-04-24 15:17:00,1.59916,1.59978,1.59916,1.59956,45500000.0
2008-04-24 15:18:00,1.59957,1.59982,1.59933,1.59979,43800000.0
2008-04-24 15:19:00,1.59988,1.60073,1.59965,1.60051,27400000.0
2008-04-24 15:20:00,1.60046,1.60058,1.60027,1.6004,18400000.0
2008-04-24 15:21:00,1.60071,1.60078,1.60059,1.60075,34700000.0
2008-04-24 15:22:00,1.60046,1.60102,1.60046,1.60093,31600000.0
2008-04-24 15:23:00,1.60085,1.60099,1.6005,1.60076,74900000.0
2008-04-24 15:24:00,1.60083,1.60091,1.60056,1.60064,28400000.0
2008-04-24 15:25:00,1.60073,1.60091,1.60023,1.60023,46100000.0
2008-04-24 15:26:00,1.60085,1.60136,1.60085,1.60128,30600000.0
2008-04-24 15:27:00,1.60143,1.60179,1.6011,1.60129,44400000.0
2008-04-24 15:28:00,1.60077,1.60183,1.60056,1.60162,35900000.0
2008-04-24 15:29:00,1.60142,1.60165,1.60122,1.60148,37000000.0
2008-04-24 15:30:00,1.60168,1.60172,1.60078,1.60091,25800000.0
2008-04-24 15:31:00,1.6011,1.60117,1.6003,1.6003,45600000.0
2008-04-24 15:32:00,1.60018,1.6007,1.60008,1.6007,48900000.0
2008-04-24 15:33:00,1.60091,1.60101,1.60037,1.60073,41900000.0
2008-04-24 15:34:00,1.60085,1.60197,1.60085,1.60172,34800000.0
2008-04-24 15:35:00,1.60189,1.60211,1.6015,1.60155,49600000.0
2008-04-24 15:36:00,1.60199,1.602,1.60118,1.60118,48200000.0
2008-04-24 15:37:00,1.60122,1.6014,1.60116,1.60129,65400000.0
2008-04-24 15:38:00,1.60117,1.60126,1.60088,1.60103,39500000.0
2008-04-24 15:39:00,1.60108,1.60115,1.60083,1.6009,21000000.0
2008-04-24 15:40:00,1.60117,1.60168,1.60117,1.60148,30400000.0
2008-04-24 15:41:00,1.60156,1.60169,1.60106,1.60138,22200000.0
2008-04-24 15:42:00,1.60135,1.6015,1.60091,1.60122,37500000.0
2008-04-24 15:43:00,1.60135,1.60146,1.60109,1.60125,50000000.0
2008-04-24 15:44:00,1.60125,1.60125,1.6005,1.60083,25600000.0
2008-04-24 15:45:00,1.60073,1.60089,1.60039,1.60054,30400000.0
2008-04-24 15:46:00,1.60067,1.60087,1.60035,1.60087,43900000.0
2008-04-24 15:47:00,1.60084,1.60084,1.60046,1.60078,64600000.0
2008-04-24 15:48:00,1.60055,1.60059,1.60008,1.60059,52000000.0
2008-04-24 15:49:00,1.60074,1.60134,1.60074,1.60134,43600000.0
2008-04-24 15:50:00,1.60119,1.60178,1.60119,1.60173,25600000.0
2008-04-24 15:51:00,1.60138,1.60138,1.60098,1.60098,26200000.0
2008-04-24 15:52:00,1.60072,1.60083,1.60052,1.60056,46600000.0
2008-04-24 15:53:00,1.60045,1.60093,1.60045,1.60061,37800000.0
2008-04-24 15:54:00,1.60069,1.60078,1.60064,1.60077,29400000.0
2008-04-24 15:55:00,1.60089,1.60111,1.60062,1.60095,30400000.0
2008-04-24 15:56:00,1.60072,1.60119,1.60072,1.60092,52300000.0
2008-04-24 15:57:00,1.60071,1.60101,1.60055,1.60077,25600000.0
2008-04-24 15:58:00,1.60111,1.60146,1.60111,1.60135,36600000.0
2008-04-24 15:59:00,1.60131,1.60131,1.60022,1.60022,40400000.0
2008-04-24 16:00:00,1.60085,1.60292,1.60085,1.60273,26500000.0
2008-04-24 16:01:00,1.60264,1.60268,1.60125,1.60127,28300000.0
2008-04-24 16:02:00,1.60092,1.60172,1.60045,1.60172,25400000.0
2008-04-24 16:03:00,1.60173,1.60187,1.60109,1.60166,56600000.0
2008-04-24 16:04:00,1.60172,1.60226,1.60163,1.60214,32800000.0
2008-04-24 16:05:00,1.60231,1.60252,1.60165,1.60185,30500000.0
2008-04-24 16:06:00,1.60119,1.60175,1.60036,1.60036,76900000.0
2008-04-24 16:07:00,1.59996,1.60038,1.5999,1.60016,44800000.0
2008-04-24 16:08:00,1.6002,1.60086,1.60008,1.60074,33900000.0
2008-04-24 16:09:00,1.60056,1.60095,1.60018,1.60023,37200000.0
2008-04-24 16:10:00,1.60008,1.60096,1.60002,1.60096,31600000.0
2008-04-24 16:11:00,1.60095,1.60157,1.60094,1.60112,30600000.0
2008-04-24 16:12:00,1.60145,1.60193,1.60145,1.60193,32600000.0
2008-04-24 16:13:00,1.60216,1.6022,1.60187,1.6021,21000000.0
2008-04-24 16:14:00,1.60233,1.60239,1.60196,1.60229,50600000.0
2008-04-24 16:15:00,1.60191,1.60264,1.60191,1.60264,39000000.0
2008-04-24 16:16:00,1.60252,1.60259,1.60189,1.60189,23400000.0
2008-04-24 16:17:00,1.60167,1.60197,1.60155,1.60197,13000000.0
2008-04-24 16:18:00,1.60196,1.60252,1.60191,1.6025,26600000.0
2008-04-24 16:19:00,1.60264,1.60264,1.6017,1.60196,30800000.0
2008-04-24 16:20:00,1.60203,1.60221,1.60188,1.60207,43200000.0
2008-04-24 16:21:00,1.60205,1.60239,1.60205,1.60227,65200002.0
2008-04-24 16:22:00,1.60195,1.60202,1.60138,1.6014,35200000.0
2008-04-24 16:23:00,1.60145,1.60183,1.6012,1.60183,33000000.0
2008-04-24 16:24:00,1.60201,1.60201,1.60165,1.60174,22000000.0
2008-04-24 16:25:00,1.60196,1.60201,1.60142,1.60158,21800000.0
2008-04-24 16:26:00,1.60203,1.60238,1.6019,1.60209,54000000.0
2008-04-24 16:27:00,1.60202,1.60225,1.6019,1.60195,45200000.0
2008-04-24 16:28:00,1.60213,1.60217,1.60159,1.60181,34800000.0
2008-04-24 16:29:00,1.60198,1.60204,1.60172,1.60195,29400000.0
2008-04-24 16:30:00,1.60194,1.60194,1.6013,1.60169,43200000.0
2008-04-24 16:31:00,1.6018,1.60189,1.60159,1.60174,40700000.0
2008-04-24 16:32:00,1.60189,1.60189,1.60131,1.60161,23000000.0
2008-04-24 16:33:00,1.60124,1.60127,1.60051,1.60051,36000000.0
2008-04-24 16:34:00,1.60052,1.60113,1.60036,1.60113,33400000.0
2008-04-24 16:35:00,1.60118,1.60118,1.6007,1.60114,33200000.0
2008-04-24 16:36:00,1.60104,1.60126,1.60078,1.60094,31400000.0
2008-04-24 16:37:00,1.60074,1.60074,1.60007,1.6002,50600001.0
2008-04-24 16:38:00,1.59999,1.60015,1.59983,1.59987,30900000.0
2008-04-24 16:39:00,1.59997,1.59998,1.59986,1.59992,23400000.0
2008-04-24 16:40:00,1.6001,1.6005,1.6001,1.60041,37800000.0
2008-04-24 16:41:00,1.60063,1.60063,1.60017,1.60035,34100000.0
2008-04-24 16:42:00,1.60022,1.60043,1.59999,1.60023,27800000.0
2008-04-24 16:43:00,1.60011,1.60012,1.59939,1.59963,45800000.0
2008-04-24 16:44:00,1.59968,1.59972,1.59919,1.59966,48300000.0
2008-04-24 16:45:00,1.59967,1.59967,1.59938,1.59938,33000000.0
2008-04-24 16:46:00,1.59946,1.59998,1.59941,1.59998,41800000.0
2008-04-24 16:47:00,1.59996,1.59996,1.59933,1.59934,50200000.0
2008-04-24 16:48:00,1.59944,1.59944,1.59875,1.59889,30200000.0
2008-04-24 16:49:00,1.59888,1.599,1.59869,1.59884,42700000.0
2008-04-24 16:50:00,1.59877,1.59897,1.59867,1.59867,52400000.0
2008-04-24 16:51:00,1.59895,1.5992,1.5988,1.59905,33200000.0
2008-04-24 16:52:00,1.59895,1.59924,1.59895,1.59912,48400000.0
2008-04-24 16:53:00,1.59911,1.59957,1.59874,1.59957,56700000.0
2008-04-24 16:54:00,1.59959,1.59959,1.59924,1.59947,30600000.0
2008-04-24 16:55:00,1.59958,1.59958,1.59911,1.59932,28200000.0
2008-04-24 16:56:00,1.59935,1.59947,1.59884,1.59884,32800000.0
2008-04-24 16:57:00,1.59849,1.59849,1.5974,1.59755,27400000.0
2008-04-24 16:58:00,1.59705,1.59718,1.59659,1.59695,30600000.0
2008-04-24 16:59:00,1.59626,1.59704,1.59626,1.59658,40100000.0
2008-04-24 17:00:00,1.59637,1.59709,1.59607,1.59708,43200000.0
2008-04-24 17:01:00,1.59705,1.59727,1.59681,1.59681,35600000.0
2008-04-24 17:02:00,1.59662,1.5968,1.59618,1.59663,30400000.0
2008-04-24 17:03:00,1.59641,1.59654,1.59599,1.59606,56600000.0
2008-04-24 17:04:00,1.59543,1.59581,1.59503,1.59511,37400000.0
2008-04-24 17:05:00,1.59485,1.59485,1.59393,1.59449,35400000.0
2008-04-24 17:06:00,1.59451,1.59529,1.59445,1.59481,35400000.0
2008-04-24 17:07:00,1.59472,1.59483,1.59313,1.59313,43000000.0
2008-04-24 17:08:00,1.59303,1.59317,1.59256,1.59299,50500000.0
2008-04-24 17:09:00,1.59302,1.59302,1.59256,1.59276,45200000.0
2008-04-24 17:10:00,1.59279,1.59319,1.59271,1.59297,39400000.0
2008-04-24 17:11:00,1.59324,1.59361,1.5928,1.59296,31000000.0
2008-04-24 17:12:00,1.5932,1.59361,1.59318,1.59361,50000000.0
2008-04-24 17:13:00,1.59346,1.59383,1.59332,1.59383,43100000.0
2008-04-24 17:14:00,1.59358,1.59401,1.59358,1.59379,42800000.0
2008-04-24 17:15:00,1.5941,1.59427,1.59311,1.59311,21800000.0
2008-04-24 17:16:00,1.59298,1.59319,1.5929,1.5929,40200000.0
2008-04-24 17:17:00,1.59313,1.59349,1.59292,1.59329,51400001.0
2008-04-24 17:18:00,1.5935,1.59358,1.59311,1.59355,46500000.0
2008-04-24 17:19:00,1.59348,1.5938,1.59346,1.5937,50300001.0
2008-04-24 17:20:00,1.59363,1.59405,1.59337,1.59337,28400000.0
2008-04-24 17:21:00,1.59335,1.59357,1.59289,1.59289,47600000.0
2008-04-24 17:22:00,1.59237,1.59255,1.5919,1.59194,36600000.0
2008-04-24 17:23:00,1.59154,1.59192,1.59154,1.59182,23000000.0
2008-04-24 17:24:00,1.59163,1.59179,1.5914,1.59161,19800000.0
2008-04-24 17:25:00,1.59124,1.59161,1.59123,1.59154,55600000.0
2008-04-24 17:26:00,1.59145,1.59168,1.59131,1.59141,69900001.0
2008-04-24 17:27:00,1.59166,1.59175,1.59107,1.59107,29300000.0
2008-04-24 17:28:00,1.59132,1.5916,1.59126,1.59132,33000000.0
2008-04-24 17:29:00,1.59121,1.59123,1.59065,1.59092,36200000.0
2008-04-24 17:30:00,1.59089,1.59114,1.59075,1.59109,44800000.0
2008-04-24 17:31:00,1.59097,1.5915,1.59082,1.59141,20800000.0
2008-04-24 17:32:00,1.59112,1.59147,1.59112,1.59137,21800000.0
2008-04-24 17:33:00,1.59159,1.59202,1.59159,1.59198,40000000.0
2008-04-24 17:34:00,1.59212,1.59224,1.59147,1.59173,39500000.0
2008-04-24 17:35:00,1.59151,1.5916,1.59116,1.59123,31400000.0
2008-04-24 17:36:00,1.591,1.59111,1.59038,1.59041,45600000.0
2008-04-24 17:37:00,1.59045,1.59048,1.58937,1.59001,29000000.0
2008-04-24 17:38:00,1.58992,1.59028,1.58968,1.58968,49700000.0
2008-04-24 17:39:00,1.58997,1.58997,1.5896,1.58978,29500000.0
2008-04-24 17:40:00,1.58992,1.59009,1.58974,1.59002,31400000.0
2008-04-24 17:41:00,1.58994,1.58994,1.5893,1.5893,46900000.0
2008-04-24 17:42:00,1.58898,1.58919,1.58809,1.58855,31100000.0
2008-04-24 17:43:00,1.58823,1.58832,1.58787,1.58814,45800000.0
2008-04-24 17:44:00,1.58801,1.58809,1.588,1.58804,35900000.0
2008-04-24 17:45:00,1.58822,1.58826,1.58773,1.58784,34700000.0
2008-04-24 17:46:00,1.58792,1.58792,1.58693,1.58698,52300001.0
2008-04-24 17:47:00,1.5867,1.58684,1.58636,1.58642,50700000.0
2008-04-24 17:48:00,1.58641,1.58647,1.58559,1.58582,52400000.0
2008-04-24 17:49:00,1.58584,1.58584,1.58499,1.58551,54300000.0
2008-04-24 17:50:00,1.58541,1.58552,1.58512,1.5852,28200000.0
2008-04-24 17:51:00,1.58501,1.58537,1.58501,1.58517,26500000.0
2008-04-24 17:52:00,1.58547,1.58599,1.58547,1.58592,28200000.0
2008-04-24 17:53:00,1.58586,1.58632,1.58586,1.5863,23800000.0
2008-04-24 17:54:00,1.58646,1.58696,1.58626,1.58696,37100000.0
2008-04-24 17:55:00,1.58711,1.5874,1.5866,1.5874,67800001.0
2008-04-24 17:56:00,1.58731,1.58744,1.58719,1.5872,33000000.0
2008-04-24 17:57:00,1.58693,1.5871,1.58677,1.5871,51000000.0
2008-04-24 17:58:00,1.58702,1.58728,1.587,1.58728,37800000.0
2008-04-24 17:59:00,1.58707,1.58725,1.58654,1.587,64300000.0
2008-04-24 18:00:00,1.58711,1.58736,1.587,1.5872,43000000.0
2008-04-24 18:01:00,1.5872,1.58777,1.58678,1.58755,57700000.0
2008-04-24 18:02:00,1.58775,1.58785,1.58749,1.58749,45400000.0
2008-04-24 18:03:00,1.5872,1.58753,1.58683,1.58683,46600000.0
2008-04-24 18:04:00,1.58719,1.58722,1.58682,1.58682,100400000.0
2008-04-24 18:05:00,1.58667,1.58667,1.58644,1.58652,35700000.0
2008-04-24 18:06:00,1.58641,1.58667,1.58604,1.58604,50600000.0
2008-04-24 18:07:00,1.58639,1.58667,1.58631,1.58636,79300001.0
2008-04-24 18:08:00,1.58636,1.58695,1.58611,1.58675,64500001.0
2008-04-24 18:09:00,1.58683,1.58721,1.58683,1.587,30400000.0
2008-04-24 18:10:00,1.58681,1.58681,1.5863,1.58639,22200000.0
2008-04-24 18:11:00,1.58648,1.58648,1.58557,1.58557,48100000.0
2008-04-24 18:12:00,1.5855,1.58586,1.5855,1.58586,61200001.0
2008-04-24 18:13:00,1.58599,1.58612,1.58529,1.58544,42400000.0
2008-04-24 18:14:00,1.58479,1.58562,1.58479,1.58542,35000000.0
2008-04-24 18:15:00,1.58508,1.58528,1.58491,1.58513,35400000.0
2008-04-24 18:16:00,1.58537,1.58544,1.58517,1.58534,46400000.0
2008-04-24 18:17:00,1.5855,1.58564,1.58541,1.58541,35000000.0
2008-04-24 18:18:00,1.58562,1.58609,1.58524,1.58609,37400000.0
2008-04-24 18:19:00,1.58625,1.58639,1.58613,1.58615,25800000.0
2008-04-24 18:20:00,1.5858,1.58614,1.58568,1.58601,50200001.0
2008-04-24 18:21:00,1.58617,1.58624,1.58598,1.5861,53400001.0
2008-04-24 18:22:00,1.58625,1.58664,1.58625,1.58664,47000000.0
2008-04-24 18:23:00,1.58698,1.5874,1.58698,1.58732,30500000.0
2008-04-24 18:24:00,1.5872,1.5872,1.58677,1.58715,42600000.0
2008-04-24 18:25:00,1.58728,1.58751,1.58698,1.58735,35300000.0
2008-04-24 18:26:00,1.58744,1.58752,1.58724,1.58742,31700000.0
2008-04-24 18:27:00,1.58752,1.58773,1.58736,1.58767,34800000.0
2008-04-24 18:28:00,1.58752,1.58771,1.58728,1.58728,32800000.0
2008-04-24 18:29:00,1.58741,1.5877,1.58736,1.58761,38200000.0
2008-04-24 18:30:00,1.58764,1.58783,1.58754,1.58781,23700000.0
2008-04-24 18:31:00,1.58802,1.58834,1.58787,1.58832,40600000.0
2008-04-24 18:32:00,1.58834,1.58856,1.58819,1.58856,36400000.0
2008-04-24 18:33:00,1.58864,1.58864,1.58778,1.58805,51200000.0
2008-04-24 18:34:00,1.58819,1.58859,1.58819,1.58844,43600000.0
2008-04-24 18:35:00,1.58828,1.58828,1.58773,1.58808,37800000.0
2008-04-24 18:36:00,1.5879,1.58897,1.5879,1.58868,37300000.0
2008-04-24 18:37:00,1.58886,1.58886,1.58838,1.58839,30400000.0
2008-04-24 18:38:00,1.58855,1.58952,1.58843,1.58942,24800000.0
2008-04-24 18:39:00,1.58931,1.5895,1.58893,1.58902,35400000.0
2008-04-24 18:40:00,1.58872,1.58915,1.58872,1.58885,38800001.0
2008-04-24 18:41:00,1.58861,1.58874,1.58849,1.58859,30400000.0
2008-04-24 18:42:00,1.58845,1.58866,1.58833,1.58866,41100000.0
2008-04-24 18:43:00,1.58868,1.58891,1.58853,1.5887,44400000.0
2008-04-24 18:44:00,1.58869,1.58874,1.58863,1.58863,27600000.0
2008-04-24 18:45:00,1.58888,1.58898,1.58852,1.58852,27200000.0
2008-04-24 18:46:00,1.5887,1.58883,1.58869,1.58873,41500000.0
2008-04-24 18:47:00,1.58906,1.58939,1.58906,1.58926,27800000.0
2008-04-24 18:48:00,1.58927,1.58943,1.58919,1.58942,33400000.0
2008-04-24 18:49:00,1.58944,1.58951,1.58919,1.58932,37300000.0
2008-04-24 18:50:00,1.5897,1.58971,1.58946,1.58957,42400000.0
2008-04-24 18:51:00,1.58959,1.58978,1.58925,1.58961,53600001.0
2008-04-24 18:52:00,1.58956,1.58983,1.58949,1.58975,34200000.0
2008-04-24 18:53:00,1.5899,1.59,1.58951,1.58951,35400000.0
2008-04-24 18:54:00,1.5896,1.59003,1.58938,1.59003,25400000.0
2008-04-24 18:55:00,1.58989,1.58992,1.58966,1.58974,34900000.0
2008-04-24 18:56:00,1.58933,1.59005,1.58933,1.58962,44100000.0
2008-04-24 18:57:00,1.5902,1.59048,1.59015,1.59024,25200000.0
2008-04-24 18:58:00,1.59045,1.59062,1.59045,1.59055,27800000.0
2008-04-24 18:59:00,1.59083,1.5909,1.59044,1.59077,31400000.0
2008-04-24 19:00:00,1.59087,1.59096,1.59037,1.59052,25600000.0
2008-04-24 19:01:00,1.59091,1.59111,1.59047,1.59074,31600000.0
2008-04-24 19:02:00,1.59057,1.59057,1.5901,1.59029,23600000.0
2008-04-24 19:03:00,1.5902,1.59072,1.59008,1.59072,31200000.0
2008-04-24 19:04:00,1.59071,1.59078,1.5902,1.59049,54800000.0
2008-04-24 19:05:00,1.59059,1.59069,1.59014,1.5905,23400000.0
2008-04-24 19:06:00,1.59056,1.59056,1.59004,1.59035,30800000.0
2008-04-24 19:07:00,1.59039,1.59053,1.59007,1.59047,44400000.0
2008-04-24 19:08:00,1.59036,1.5905,1.5898,1.59001,25600000.0
2008-04-24 19:09:00,1.59024,1.59031,1.58996,1.59017,39700000.0
2008-04-24 19:10:00,1.59041,1.59043,1.58979,1.58979,36600000.0
2008-04-24 19:11:00,1.58974,1.58997,1.58969,1.58979,27800000.0
2008-04-24 19:12:00,1.58953,1.59004,1.58953,1.59004,31500000.0
2008-04-24 19:13:00,1.59027,1.59065,1.59021,1.59065,33200000.0
2008-04-24 19:14:00,1.59041,1.59072,1.59026,1.59026,38400000.0
2008-04-24 19:15:00,1.59031,1.59073,1.59021,1.59064,34100000.0
2008-04-24 19:16:00,1.59003,1.59039,1.58982,1.59023,31400000.0
2008-04-24 19:17:00,1.59027,1.59045,1.59013,1.59038,38800000.0
2008-04-24 19:18:00,1.59034,1.59041,1.59003,1.59016,31500000.0
2008-04-24 19:19:00,1.59021,1.59021,1.58935,1.58972,52300000.0
2008-04-24 19:20:00,1.58962,1.58966,1.5894,1.58965,38800000.0
2008-04-24 19:21:00,1.58929,1.58977,1.58916,1.58968,28100000.0
2008-04-24 19:22:00,1.58967,1.58967,1.58913,1.58919,42000000.0
2008-04-24 19:23:00,1.58904,1.58963,1.58886,1.58963,74400000.0
2008-04-24 19:24:00,1.58967,1.58977,1.58937,1.58966,40200000.0
2008-04-24 19:25:00,1.58986,1.59114,1.58984,1.59114,27600000.0
2008-04-24 19:26:00,1.59129,1.59174,1.59111,1.59174,32600000.0
2008-04-24 19:27:00,1.59192,1.59237,1.59182,1.59214,23400000.0
2008-04-24 19:28:00,1.59224,1.59227,1.5915,1.59168,33900000.0
2008-04-24 19:29:00,1.59163,1.59173,1.5912,1.59155,28000000.0
2008-04-24 19:30:00,1.59161,1.59161,1.5913,1.59136,38600000.0
2008-04-24 19:31:00,1.59141,1.59142,1.59121,1.59138,49300000.0
2008-04-24 19:32:00,1.59148,1.59161,1.59134,1.59152,35400000.0
2008-04-24 19:33:00,1.5915,1.59159,1.59129,1.59159,50300000.0
2008-04-24 19:34:00,1.59138,1.59165,1.59138,1.59143,19800000.0
2008-04-24 19:35:00,1.59144,1.5919,1.59124,1.5919,37600000.0
2008-04-24 19:36:00,1.59179,1.59198,1.59169,1.59189,49100000.0
2008-04-24 19:37:00,1.59185,1.59185,1.59158,1.59158,46000000.0
2008-04-24 19:38:00,1.59184,1.59214,1.59184,1.59196,25600000.0
2008-04-24 19:39:00,1.59206,1.59206,1.59173,1.5919,39800000.0
2008-04-24 19:40:00,1.59169,1.59169,1.59147,1.59158,32800000.0
2008-04-24 19:41:00,1.59167,1.59205,1.59167,1.59191,44200000.0
2008-04-24 19:42:00,1.59158,1.59187,1.59158,1.5918,41700000.0
2008-04-24 19:43:00,1.59214,1.59281,1.59214,1.59281,30200000.0
2008-04-24 19:44:00,1.59279,1.59281,1.59262,1.59273,45000000.0
2008-04-24 19:45:00,1.59273,1.59287,1.59257,1.59278,51800000.0
2008-04-24 19:46:00,1.59288,1.59301,1.5925,1.5925,37700000.0
2008-04-24 19:47:00,1.59284,1.59308,1.59282,1.59295,31400000.0
2008-04-24 19:48:00,1.59302,1.59302,1.59275,1.59275,25800000.0
2008-04-24 19:49:00,1.5928,1.59292,1.59266,1.59292,43800000.0
2008-04-24 19:50:00,1.5931,1.59344,1.59295,1.59343,40000000.0
2008-04-24 19:51:00,1.59343,1.59384,1.59343,1.59384,56200000.0
2008-04-24 19:52:00,1.59397,1.59397,1.59364,1.59374,15800000.0
2008-04-24 19:53:00,1.59381,1.59402,1.59378,1.59394,53000000.0
2008-04-24 19:54:00,1.59418,1.59427,1.59412,1.59423,33700000.0
2008-04-24 19:55:00,1.59416,1.59453,1.59416,1.5944,28800000.0
2008-04-24 19:56:00,1.59434,1.59449,1.59415,1.59429,34400000.0
2008-04-24 19:57:00,1.59418,1.5943,1.59409,1.59425,39800000.0
2008-04-24 19:58:00,1.5942,1.5945,1.59414,1.59438,36200000.0
2008-04-24 19:59:00,1.59443,1.59451,1.59428,1.59428,19800000.0
2008-04-24 20:00:00,1.59422,1.59422,1.59366,1.59366,43600000.0
2008-04-24 20:01:00,1.59386,1.59386,1.59352,1.59352,60500000.0
2008-04-24 20:02:00,1.59371,1.59384,1.59363,1.59372,47200000.0
2008-04-24 20:03:00,1.59387,1.59387,1.59347,1.59373,27600000.0
2008-04-24 20:04:00,1.59385,1.59385,1.59302,1.59338,46000000.0
2008-04-24 20:05:00,1.59322,1.5934,1.59283,1.59283,25000000.0
2008-04-24 20:06:00,1.59297,1.59298,1.59273,1.59278,28000000.0
2008-04-24 20:07:00,1.59267,1.59267,1.59224,1.59255,26600000.0
2008-04-24 20:08:00,1.59265,1.59266,1.59234,1.59256,21200000.0
2008-04-24 20:09:00,1.59257,1.59263,1.5925,1.59253,30400000.0
2008-04-24 20:10:00,1.59217,1.59256,1.59217,1.59256,56900000.0
2008-04-24 20:11:00,1.59249,1.59276,1.59249,1.59274,39800000.0
2008-04-24 20:12:00,1.59267,1.59271,1.5923,1.59271,46500000.0
2008-04-24 20:13:00,1.59291,1.59303,1.59279,1.59303,29800000.0
2008-04-24 20:14:00,1.5929,1.5929,1.5922,1.59254,38800000.0
2008-04-24 20:15:00,1.59264,1.59291,1.59252,1.59291,29200000.0
2008-04-24 20:16:00,1.5931,1.59321,1.59292,1.59299,38600000.0
2008-04-24 20:17:00,1.59313,1.59328,1.59276,1.59292,37000000.0
2008-04-24 20:18:00,1.59326,1.59359,1.59314,1.59341,28200000.0
2008-04-24 20:19:00,1.5936,1.5936,1.5933,1.59344,59100000.0
2008-04-24 20:20:00,1.59348,1.59376,1.59336,1.59349,28400000.0
2008-04-24 20:21:00,1.5938,1.59408,1.5938,1.59401,31500000.0
2008-04-24 20:22:00,1.59406,1.59406,1.5937,1.59394,35800000.0
2008-04-24 20:23:00,1.594,1.594,1.59357,1.59384,62700000.0
2008-04-24 20:24:00,1.59407,1.5942,1.59398,1.59398,32000000.0
2008-04-24 20:25:00,1.59417,1.59417,1.59363,1.59363,55300000.0
2008-04-24 20:26:00,1.59344,1.59386,1.59344,1.59376,53100000.0
2008-04-24 20:27:00,1.59392,1.59409,1.5935,1.59374,65500001.0
2008-04-24 20:28:00,1.59372,1.59392,1.59366,1.59367,21200000.0
2008-04-24 20:29:00,1.59383,1.59387,1.59338,1.59383,31400000.0
2008-04-24 20:30:00,1.59379,1.59395,1.59358,1.59395,49300000.0
2008-04-24 20:31:00,1.59377,1.5938,1.5932,1.59343,60300000.0
2008-04-24 20:32:00,1.59338,1.59352,1.59303,1.59352,36600000.0
2008-04-24 20:33:00,1.59347,1.59347,1.59274,1.59274,48800001.0
2008-04-24 20:34:00,1.59282,1.59314,1.59282,1.59302,46400000.0
2008-04-24 20:35:00,1.59289,1.59294,1.59247,1.59294,68500001.0
2008-04-24 20:36:00,1.59303,1.59322,1.59284,1.59307,84699999.0
2008-04-24 20:37:00,1.59298,1.5931,1.59265,1.59294,47900000.0
2008-04-24 20:38:00,1.59311,1.59311,1.59235,1.59236,50300000.0
2008-04-24 20:39:00,1.59232,1.59232,1.59178,1.59189,63600001.0
2008-04-24 20:40:00,1.59204,1.59225,1.59182,1.59221,42800000.0
2008-04-24 20:41:00,1.5923,1.59237,1.59196,1.59211,52000000.0
2008-04-24 20:42:00,1.59188,1.59197,1.59153,1.59197,50600001.0
2008-04-24 20:43:00,1.59208,1.59245,1.59191,1.59229,49300000.0
2008-04-24 20:44:00,1.59256,1.59274,1.59227,1.59274,39900000.0
2008-04-24 20:45:00,1.59276,1.59314,1.59276,1.59302,44000000.0
2008-04-24 20:46:00,1.59308,1.59312,1.59258,1.59258,32200000.0
2008-04-24 20:47:00,1.5923,1.59243,1.59178,1.59207,53800001.0
2008-04-24 20:48:00,1.59188,1.59215,1.59188,1.59192,44700000.0
2008-04-24 20:49:00,1.59174,1.59196,1.59174,1.59184,29400000.0
2008-04-24 20:50:00,1.5918,1.59204,1.59179,1.59204,38200001.0
2008-04-24 20:51:00,1.59174,1.592,1.59174,1.59197,26800000.0
2008-04-24 20:52:00,1.59194,1.59218,1.59194,1.59204,29600000.0
2008-04-24 20:53:00,1.59196,1.59196,1.59118,1.59134,32800000.0
2008-04-24 20:54:00,1.59096,1.59096,1.58994,1.59057,47200000.0
2008-04-24 20:55:00,1.59082,1.59099,1.59061,1.59099,27100000.0
2008-04-24 20:56:00,1.59111,1.59111,1.59081,1.59101,26100000.0
2008-04-24 20:57:00,1.59069,1.59069,1.5902,1.59056,44800000.0
2008-04-24 20:58:00,1.59061,1.59072,1.59022,1.59072,40600000.0
2008-04-24 20:59:00,1.59093,1.591,1.58988,1.58988,45300000.0
2008-04-24 21:00:00,1.58933,1.59012,1.58933,1.58996,28000000.0
2008-04-24 21:01:00,1.59024,1.59027,1.58981,1.58981,23200000.0
2008-04-24 21:02:00,1.59041,1.59072,1.58986,1.5902,58000000.0
2008-04-24 21:03:00,1.59015,1.59041,1.59003,1.59019,33800000.0
2008-04-24 21:04:00,1.58976,1.5907,1.58965,1.5907,22200000.0
2008-04-24 21:05:00,1.59058,1.59071,1.5901,1.59023,65000000.0
2008-04-24 21:06:00,1.59005,1.59005,1.58908,1.58968,25800000.0
2008-04-24 21:07:00,1.58992,1.58995,1.58959,1.58979,44400001.0
2008-04-24 21:08:00,1.58986,1.59065,1.58986,1.59065,43400000.0
2008-04-24 21:09:00,1.59077,1.59114,1.59077,1.59077,25400000.0
2008-04-24 21:10:00,1.59076,1.59086,1.59058,1.59069,37600000.0
2008-04-24 21:11:00,1.59078,1.59097,1.59066,1.59081,28400000.0
2008-04-24 21:12:00,1.59084,1.59094,1.59051,1.59055,34600000.0
2008-04-24 21:13:00,1.5902,1.59051,1.5902,1.59033,36400000.0
2008-04-24 21:14:00,1.59015,1.59038,1.59013,1.5902,35800001.0
2008-04-24 21:15:00,1.59032,1.5904,1.59021,1.59024,49000000.0
2008-04-24 21:16:00,1.59017,1.59037,1.58995,1.59037,29200000.0
2008-04-24 21:17:00,1.59035,1.59035,1.58997,1.58997,37600000.0
2008-04-24 21:18:00,1.59048,1.59048,1.58974,1.5901,25300000.0
2008-04-24 21:19:00,1.59029,1.59057,1.5902,1.5902,35000000.0
2008-04-24 21:20:00,1.5905,1.59056,1.59014,1.59023,59200000.0
2008-04-24 21:21:00,1.59024,1.59047,1.59023,1.59042,30400000.0
2008-04-24 21:22:00,1.59019,1.59069,1.59019,1.59048,29800000.0
2008-04-24 21:23:00,1.59054,1.59099,1.59043,1.59043,30800000.0
2008-04-24 21:24:00,1.5908,1.59103,1.59069,1.59074,60900000.0
2008-04-24 21:25:00,1.5908,1.59098,1.59054,1.59078,43600000.0
2008-04-24 21:26:00,1.59086,1.5912,1.59083,1.59096,40400000.0
2008-04-24 21:27:00,1.59112,1.59146,1.5911,1.59139,34000000.0
2008-04-24 21:28:00,1.59138,1.59156,1.59138,1.59156,23400000.0
2008-04-24 21:29:00,1.59181,1.59181,1.59166,1.59175,32600000.0
2008-04-24 21:30:00,1.59166,1.59191,1.59166,1.59183,32400000.0
2008-04-24 21:31:00,1.59195,1.59207,1.59179,1.59199,29400000.0
2008-04-24 21:32:00,1.59195,1.59195,1.59177,1.59182,30600000.0
2008-04-24 21:33:00,1.59187,1.59193,1.59156,1.59166,45900000.0
2008-04-24 21:34:00,1.59171,1.59172,1.5916,1.59168,44000000.0
2008-04-24 21:35:00,1.59161,1.59174,1.59134,1.59164,25800000.0
2008-04-24 21:36:00,1.59171,1.59176,1.59136,1.59169,33800000.0
2008-04-24 21:37:00,1.59158,1.59158,1.5914,1.59149,39000000.0
2008-04-24 21:38:00,1.59149,1.59149,1.59131,1.59131,28000000.0
2008-04-24 21:39:00,1.5912,1.59143,1.59113,1.59113,24400000.0
2008-04-24 21:40:00,1.59092,1.59127,1.59092,1.59127,35400000.0
2008-04-24 21:41:00,1.59136,1.59149,1.59123,1.59132,58800001.0
2008-04-24 21:42:00,1.59132,1.59137,1.59097,1.59097,22700000.0
2008-04-24 21:43:00,1.59137,1.5916,1.59137,1.5916,32800000.0
2008-04-24 21:44:00,1.59152,1.59166,1.59146,1.59151,16200000.0
2008-04-24 21:45:00,1.59164,1.59185,1.59134,1.59183,36000000.0
2008-04-24 21:46:00,1.59179,1.59187,1.59136,1.59136,28400000.0
2008-04-24 21:47:00,1.59146,1.59156,1.5914,1.5914,20800000.0
2008-04-24 21:48:00,1.59125,1.59147,1.59114,1.59119,47000000.0
2008-04-24 21:49:00,1.59135,1.59153,1.59132,1.59153,37200000.0
2008-04-24 21:50:00,1.59142,1.59155,1.59135,1.59146,24600000.0
2008-04-24 21:51:00,1.59135,1.59162,1.59133,1.59137,60800001.0
2008-04-24 21:52:00,1.59124,1.59152,1.59122,1.5914,25800000.0
2008-04-24 21:53:00,1.59117,1.59117,1.59081,1.59081,34400000.0
2008-04-24 21:54:00,1.59074,1.5911,1.59074,1.59093,49000000.0
2008-04-24 21:55:00,1.59086,1.59086,1.59039,1.59052,53700000.0
2008-04-24 21:56:00,1.59023,1.59027,1.58986,1.58986,40800000.0
2008-04-24 21:57:00,1.58974,1.58974,1.58917,1.58954,29200000.0
2008-04-24 21:58:00,1.58966,1.58966,1.58933,1.58934,16000000.0
2008-04-24 21:59:00,1.58935,1.58947,1.58916,1.58921,37000001.0
2008-04-24 22:00:00,1.58951,1.58971,1.58951,1.58969,71800000.0
2008-04-24 22:01:00,1.58948,1.58957,1.58931,1.58934,33800000.0
2008-04-24 22:02:00,1.5893,1.58964,1.5893,1.5894,40000000.0
2008-04-24 22:03:00,1.58932,1.58954,1.58932,1.58946,28000000.0
2008-04-24 22:04:00,1.5894,1.58951,1.58913,1.58947,33700000.0
2008-04-24 22:05:00,1.58968,1.58975,1.58948,1.58975,31400000.0
2008-04-24 22:06:00,1.58975,1.58975,1.58929,1.58929,40200000.0
2008-04-24 22:07:00,1.58959,1.59003,1.58959,1.58974,37600000.0
2008-04-24 22:08:00,1.58951,1.58997,1.58951,1.58996,35000000.0
2008-04-24 22:09:00,1.59002,1.59022,1.58986,1.59019,30800000.0
2008-04-24 22:10:00,1.59048,1.59057,1.59031,1.59056,48400000.0
2008-04-24 22:11:00,1.59041,1.59068,1.59041,1.59045,30400000.0
2008-04-24 22:12:00,1.5905,1.59097,1.5905,1.59078,54800001.0
2008-04-24 22:13:00,1.59088,1.59096,1.59053,1.59053,30600000.0
2008-04-24 22:14:00,1.59025,1.59059,1.59025,1.59032,39600000.0
2008-04-24 22:15:00,1.59062,1.59062,1.58978,1.59027,62400000.0
2008-04-24 22:16:00,1.59016,1.59028,1.58985,1.58985,46000000.0
2008-04-24 22:17:00,1.59006,1.59027,1.58995,1.59001,28300000.0
2008-04-24 22:18:00,1.59004,1.59018,1.5898,1.59009,39600000.0
2008-04-24 22:19:00,1.58977,1.58998,1.58977,1.58991,40800001.0
2008-04-24 22:20:00,1.58995,1.59005,1.58977,1.58985,37000000.0
2008-04-24 22:21:00,1.58987,1.59021,1.58976,1.59021,33100000.0
2008-04-24 22:22:00,1.59049,1.59064,1.59043,1.59043,45400000.0
2008-04-24 22:23:00,1.59042,1.59078,1.59042,1.59065,48500000.0
2008-04-24 22:24:00,1.59069,1.59071,1.59043,1.5906,47200000.0
2008-04-24 22:25:00,1.59053,1.59053,1.59026,1.59045,24600000.0
2008-04-24 22:26:00,1.59043,1.59069,1.59043,1.59069,23100000.0
2008-04-24 22:27:00,1.59025,1.59067,1.59025,1.59047,31400000.0
2008-04-24 22:28:00,1.59027,1.59057,1.59024,1.59046,45200000.0
2008-04-24 22:29:00,1.59048,1.59053,1.59028,1.59038,17000000.0
2008-04-24 22:30:00,1.59044,1.59046,1.5902,1.59031,41200000.0
2008-04-24 22:31:00,1.58977,1.59055,1.58977,1.59055,33000000.0
2008-04-24 22:32:00,1.59043,1.59061,1.59041,1.59061,32800000.0
2008-04-24 22:33:00,1.59057,1.59077,1.59057,1.59077,36300000.0
2008-04-24 22:34:00,1.5906,1.59066,1.5903,1.59042,47000000.0
2008-04-24 22:35:00,1.59063,1.59086,1.59063,1.59077,39600000.0
2008-04-24 22:36:00,1.59106,1.59142,1.59057,1.59057,50500000.0
2008-04-24 22:37:00,1.59092,1.59101,1.5908,1.59093,55900000.0
2008-04-24 22:38:00,1.59096,1.59118,1.5909,1.591,27600000.0
2008-04-24 22:39:00,1.59099,1.59126,1.59093,1.59121,17200000.0
2008-04-24 22:40:00,1.59152,1.59159,1.59107,1.59107,46700000.0
2008-04-24 22:41:00,1.59126,1.59151,1.59126,1.59139,32600000.0
2008-04-24 22:42:00,1.5913,1.59173,1.5913,1.59173,24600000.0
2008-04-24 22:43:00,1.59183,1.59183,1.59145,1.59158,46800000.0
2008-04-24 22:44:00,1.59153,1.59164,1.59146,1.59162,37800000.0
2008-04-24 22:45:00,1.59154,1.59187,1.59152,1.59187,22000000.0
2008-04-24 22:46:00,1.59175,1.59189,1.59166,1.5917,25800000.0
2008-04-24 22:47:00,1.59176,1.59176,1.59154,1.59171,25000000.0
2008-04-24 22:48:00,1.59162,1.59194,1.59162,1.59185,32600000.0
2008-04-24 22:49:00,1.59176,1.592,1.59153,1.59172,28400000.0
2008-04-24 22:50:00,1.59181,1.59209,1.59126,1.59185,39600000.0
2008-04-24 22:51:00,1.59184,1.59184,1.591,1.591,29300000.0
2008-04-24 22:52:00,1.59101,1.59114,1.59083,1.59103,75900000.0
2008-04-24 22:53:00,1.59108,1.59117,1.59091,1.5911,39500000.0
2008-04-24 22:54:00,1.59113,1.59113,1.59056,1.59056,28600000.0
2008-04-24 22:55:00,1.59086,1.59132,1.59086,1.59128,30800000.0
2008-04-24 22:56:00,1.59153,1.59153,1.59099,1.59099,23200000.0
2008-04-24 22:57:00,1.59094,1.59094,1.59043,1.59043,32500000.0
2008-04-24 22:58:00,1.59078,1.59085,1.59071,1.59071,35000000.0
2008-04-24 22:59:00,1.59082,1.59082,1.59034,1.59038,35400000.0
2008-04-24 23:00:00,1.5898,1.58994,1.58952,1.5896,55800000.0
2008-04-24 23:01:00,1.58984,1.58984,1.58944,1.58959,45700000.0
2008-04-24 23:02:00,1.5896,1.58974,1.5896,1.58963,25400000.0
2008-04-24 23:03:00,1.5896,1.58981,1.58953,1.58962,40600000.0
2008-04-24 23:04:00,1.58969,1.59035,1.58969,1.59035,28600000.0
2008-04-24 23:05:00,1.59038,1.59049,1.59031,1.59049,25600000.0
2008-04-24 23:06:00,1.5903,1.5905,1.59024,1.5905,71300001.0
2008-04-24 23:07:00,1.59055,1.59066,1.59044,1.59056,24600000.0
2008-04-24 23:08:00,1.59065,1.59066,1.59044,1.5905,30800000.0
2008-04-24 23:09:00,1.59053,1.59076,1.59048,1.59053,36500000.0
2008-04-24 23:10:00,1.59057,1.59068,1.59025,1.59036,45400002.0
2008-04-24 23:11:00,1.59049,1.59049,1.59027,1.59032,62100000.0
2008-04-24 23:12:00,1.5904,1.59051,1.59029,1.59029,37800000.0
2008-04-24 23:13:00,1.5898,1.59048,1.5898,1.59033,27200000.0
2008-04-24 23:14:00,1.5904,1.5904,1.59008,1.59029,32700000.0
2008-04-24 23:15:00,1.59029,1.59042,1.58973,1.59029,41200000.0
2008-04-24 23:16:00,1.59041,1.59069,1.59041,1.59058,25800000.0
2008-04-24 23:17:00,1.59063,1.59063,1.59045,1.59049,49700000.0
2008-04-24 23:18:00,1.5906,1.5906,1.59015,1.59039,35500000.0
2008-04-24 23:19:00,1.59038,1.59058,1.59033,1.59043,25600000.0
2008-04-24 23:20:00,1.59056,1.59056,1.59007,1.59036,47200000.0
2008-04-24 23:21:00,1.59066,1.59066,1.59026,1.5903,43000001.0
2008-04-24 23:22:00,1.59038,1.59049,1.59006,1.59035,32000000.0
2008-04-24 23:23:00,1.59022,1.59038,1.59022,1.5903,27200000.0
2008-04-24 23:24:00,1.59011,1.59019,1.58983,1.58983,20200000.0
2008-04-24 23:25:00,1.59,1.59,1.58977,1.58983,57500001.0
2008-04-24 23:26:00,1.59014,1.59014,1.58986,1.59006,21400000.0
2008-04-24 23:27:00,1.58994,1.59016,1.58994,1.59002,28200000.0
2008-04-24 23:28:00,1.58983,1.58983,1.58927,1.58927,35300000.0
2008-04-24 23:29:00,1.58957,1.58981,1.5894,1.58968,50000000.0
2008-04-24 23:30:00,1.58958,1.58958,1.58908,1.58932,41200000.0
2008-04-24 23:31:00,1.58945,1.58954,1.5892,1.58953,41400000.0
2008-04-24 23:32:00,1.58921,1.58943,1.58911,1.58932,18400000.0
2008-04-24 23:33:00,1.58921,1.58937,1.58921,1.58926,26200000.0
2008-04-24 23:34:00,1.5891,1.5894,1.589,1.5894,55400000.0
2008-04-24 23:35:00,1.58934,1.58934,1.58904,1.58904,28200000.0
2008-04-24 23:36:00,1.58895,1.58895,1.58874,1.58874,39800000.0
2008-04-24 23:37:00,1.58857,1.58918,1.58851,1.58915,18200000.0
2008-04-24 23:38:00,1.58923,1.5894,1.58917,1.5894,45400000.0
2008-04-24 23:39:00,1.58929,1.58929,1.58914,1.58914,30200000.0
2008-04-24 23:40:00,1.58945,1.58946,1.58934,1.58941,19400000.0
2008-04-24 23:41:00,1.58935,1.58936,1.58889,1.58889,49800000.0
2008-04-24 23:42:00,1.58926,1.58926,1.58905,1.58916,20800000.0
2008-04-24 23:43:00,1.5892,1.58923,1.58869,1.58911,28200000.0
2008-04-24 23:44:00,1.58928,1.58938,1.58913,1.58917,60500001.0
2008-04-24 23:45:00,1.58931,1.58972,1.58925,1.58949,35000000.0
2008-04-24 23:46:00,1.58976,1.58991,1.58929,1.58991,29200000.0
2008-04-24 23:47:00,1.58991,1.59005,1.58981,1.59005,32600000.0
2008-04-24 23:48:00,1.59002,1.59006,1.58985,1.58999,81100000.0
2008-04-24 23:49:00,1.59005,1.59031,1.5899,1.59004,47500001.0
2008-04-24 23:50:00,1.59011,1.59021,1.58986,1.59006,23400000.0
2008-04-24 23:51:00,1.59024,1.59031,1.59001,1.59015,63600000.0
2008-04-24 23:52:00,1.59023,1.59026,1.58991,1.59015,25800000.0
2008-04-24 23:53:00,1.59038,1.59038,1.59006,1.59031,31600000.0
2008-04-24 23:54:00,1.59028,1.59028,1.58953,1.58953,45200000.0
2008-04-24 23:55:00,1.59004,1.59026,1.59004,1.59026,24800000.0
2008-04-24 23:56:00,1.59008,1.59008,1.5897,1.58986,54100000.0
2008-04-24 23:57:00,1.58994,1.59017,1.58994,1.59017,45900000.0
2008-04-24 23:58:00,1.59017,1.59047,1.58993,1.59033,31900000.0
2008-04-24 23:59:00,1.59028,1.59038,1.59008,1.59018,35800000.0
2008-04-25 00:00:00,1.59031,1.59031,1.58996,1.58996,47900000.0
2008-04-25 00:01:00,1.58976,1.58999,1.58976,1.58996,46200000.0
2008-04-25 00:02:00,1.59012,1.59012,1.58965,1.59004,47200000.0
2008-04-25 00:03:00,1.59002,1.59012,1.58992,1.58997,51600000.0
2008-04-25 00:04:00,1.58987,1.58987,1.5897,1.5897,21800000.0
2008-04-25 00:05:00,1.58972,1.58984,1.58958,1.58975,36400000.0
2008-04-25 00:06:00,1.5896,1.58998,1.5896,1.58988,46000000.0
2008-04-25 00:07:00,1.58989,1.59008,1.58983,1.58995,23200000.0
2008-04-25 00:08:00,1.59012,1.59025,1.59,1.59025,39600000.0
2008-04-25 00:09:00,1.59003,1.59033,1.58996,1.59008,76600001.0
2008-04-25 00:10:00,1.59022,1.59033,1.5901,1.59029,40900000.0
2008-04-25 00:11:00,1.59034,1.59042,1.59026,1.59026,34000000.0
2008-04-25 00:12:00,1.59052,1.59052,1.59021,1.59024,38800000.0
2008-04-25 00:13:00,1.59049,1.59053,1.59016,1.59053,35400000.0
2008-04-25 00:14:00,1.59062,1.59079,1.5905,1.59079,48700000.0
2008-04-25 00:15:00,1.59065,1.5908,1.5906,1.5906,40000000.0
2008-04-25 00:16:00,1.5908,1.59081,1.59062,1.5908,61300000.0
2008-04-25 00:17:00,1.5909,1.59096,1.59073,1.59084,32600000.0
2008-04-25 00:18:00,1.59101,1.59127,1.59101,1.59103,31800000.0
2008-04-25 00:19:00,1.591,1.59116,1.591,1.59116,26200000.0
2008-04-25 00:20:00,1.59124,1.59124,1.59086,1.59122,35900000.0
2008-04-25 00:21:00,1.59115,1.59124,1.59101,1.59113,41300000.0
2008-04-25 00:22:00,1.59109,1.59119,1.59092,1.59104,22600000.0
2008-04-25 00:23:00,1.59113,1.59116,1.59057,1.59098,63100000.0
2008-04-25 00:24:00,1.59108,1.59112,1.5909,1.59098,45000000.0
2008-04-25 00:25:00,1.59078,1.59085,1.59052,1.59067,41200000.0
2008-04-25 00:26:00,1.59066,1.59071,1.59051,1.59066,45900000.0
2008-04-25 00:27:00,1.59069,1.59069,1.59049,1.59053,33200000.0
2008-04-25 00:28:00,1.59058,1.59063,1.59033,1.59049,47400000.0
2008-04-25 00:29:00,1.59039,1.59063,1.59034,1.59047,42800000.0
2008-04-25 00:30:00,1.59028,1.59069,1.59028,1.59054,57500001.0
2008-04-25 00:31:00,1.59045,1.59051,1.59039,1.59039,36200000.0
2008-04-25 00:32:00,1.59024,1.59035,1.59014,1.59014,24600000.0
2008-04-25 00:33:00,1.59041,1.59041,1.59011,1.59031,23000000.0
2008-04-25 00:34:00,1.5903,1.59031,1.59006,1.59018,28200000.0
2008-04-25 00:35:00,1.5905,1.5905,1.59027,1.59041,40400001.0
2008-04-25 00:36:00,1.59039,1.59041,1.59028,1.59039,30600000.0
2008-04-25 00:37:00,1.59047,1.59047,1.59032,1.59042,33000000.0
2008-04-25 00:38:00,1.59037,1.59047,1.59027,1.59032,41000000.0
2008-04-25 00:39:00,1.59032,1.59055,1.59024,1.59047,29400000.0
2008-04-25 00:40:00,1.59037,1.59048,1.59026,1.59033,35000000.0
2008-04-25 00:41:00,1.59047,1.59047,1.59012,1.59012,39200000.0
2008-04-25 00:42:00,1.59032,1.59041,1.59027,1.59031,40400000.0
2008-04-25 00:43:00,1.5901,1.59039,1.58985,1.59036,25600000.0
2008-04-25 00:44:00,1.5903,1.59043,1.59022,1.59041,39000001.0
2008-04-25 00:45:00,1.59054,1.59065,1.59042,1.59059,41400000.0
2008-04-25 00:46:00,1.59051,1.59051,1.59019,1.59047,22000000.0
2008-04-25 00:47:00,1.59045,1.59054,1.59037,1.59047,49200001.0
2008-04-25 00:48:00,1.59018,1.59061,1.59018,1.59031,32200000.0
2008-04-25 00:49:00,1.59037,1.5904,1.5901,1.5904,55000000.0
2008-04-25 00:50:00,1.59016,1.59052,1.59005,1.59052,15000000.0
2008-04-25 00:51:00,1.5903,1.59042,1.5902,1.59034,59000001.0
2008-04-25 00:52:00,1.5902,1.59039,1.59014,1.59039,41100000.0
2008-04-25 00:53:00,1.59032,1.59042,1.59017,1.59042,51700000.0
2008-04-25 00:54:00,1.58992,1.59032,1.58992,1.59032,43100000.0
2008-04-25 00:55:00,1.58986,1.59038,1.58986,1.59005,29300000.0
2008-04-25 00:56:00,1.59006,1.59011,1.58991,1.59008,40200000.0
2008-04-25 00:57:00,1.59015,1.59021,1.58996,1.58996,23200000.0
2008-04-25 00:58:00,1.59004,1.59008,1.58988,1.58998,30000000.0
2008-04-25 00:59:00,1.5901,1.59028,1.58991,1.59028,53800000.0
2008-04-25 01:00:00,1.59027,1.59035,1.59012,1.59017,32800000.0
2008-04-25 01:01:00,1.59016,1.59025,1.58993,1.59025,20600000.0
2008-04-25 01:02:00,1.59028,1.59028,1.58975,1.58975,32600000.0
2008-04-25 01:03:00,1.59022,1.59024,1.58995,1.59024,26800000.0
2008-04-25 01:04:00,1.59014,1.59024,1.59012,1.59014,38200000.0
2008-04-25 01:05:00,1.59014,1.59014,1.58989,1.58994,36100000.0
2008-04-25 01:06:00,1.58997,1.58997,1.58972,1.58995,71600002.0
2008-04-25 01:07:00,1.58986,1.58986,1.58959,1.58971,26100000.0
2008-04-25 01:08:00,1.58981,1.58986,1.58943,1.58943,35500000.0
2008-04-25 01:09:00,1.58984,1.59002,1.58974,1.59002,53800001.0
2008-04-25 01:10:00,1.58997,1.58999,1.58959,1.58982,44200001.0
2008-04-25 01:11:00,1.58943,1.58965,1.58943,1.58965,26600000.0
2008-04-25 01:12:00,1.5897,1.59013,1.5897,1.58997,20800000.0
2008-04-25 01:13:00,1.59017,1.59047,1.58995,1.59047,51600001.0
2008-04-25 01:14:00,1.59028,1.59042,1.58992,1.59024,36400000.0
2008-04-25 01:15:00,1.59034,1.59036,1.59003,1.59022,40300000.0
2008-04-25 01:16:00,1.59016,1.59032,1.59006,1.59014,66200000.0
2008-04-25 01:17:00,1.59004,1.59023,1.58986,1.59023,24400000.0
2008-04-25 01:18:00,1.59028,1.59042,1.59005,1.59035,49600000.0
2008-04-25 01:19:00,1.59024,1.5904,1.59017,1.59034,30400000.0
2008-04-25 01:20:00,1.59039,1.59039,1.5898,1.59027,34400000.0
2008-04-25 01:21:00,1.59007,1.59037,1.59007,1.59022,58800001.0
2008-04-25 01:22:00,1.59026,1.59026,1.58992,1.59017,47099999.0
2008-04-25 01:23:00,1.58983,1.59002,1.58976,1.58976,37700000.0
2008-04-25 01:24:00,1.59008,1.59008,1.58991,1.59006,31400000.0
2008-04-25 01:25:00,1.59007,1.59017,1.58977,1.59004,47200000.0
2008-04-25 01:26:00,1.58994,1.5902,1.58994,1.59001,16200000.0
2008-04-25 01:27:00,1.58998,1.59006,1.58984,1.59006,20600000.0
2008-04-25 01:28:00,1.58988,1.59007,1.58968,1.59007,41500000.0
2008-04-25 01:29:00,1.58999,1.58999,1.58991,1.58994,29300000.0
2008-04-25 01:30:00,1.59008,1.59014,1.58968,1.59003,69700000.0
2008-04-25 01:31:00,1.58984,1.59002,1.58976,1.58999,70400001.0
2008-04-25 01:32:00,1.58998,1.5902,1.58988,1.5901,46000000.0
2008-04-25 01:33:00,1.59016,1.59019,1.58991,1.59006,35600000.0
2008-04-25 01:34:00,1.58991,1.59001,1.58953,1.58991,51900000.0
2008-04-25 01:35:00,1.5899,1.59007,1.58963,1.58963,58100000.0
2008-04-25 01:36:00,1.58997,1.59012,1.58997,1.58997,36500000.0
2008-04-25 01:37:00,1.59002,1.59008,1.58973,1.58998,31000000.0
2008-04-25 01:38:00,1.59012,1.59019,1.58995,1.58995,32300000.0
2008-04-25 01:39:00,1.59014,1.59014,1.58989,1.59005,36500000.0
2008-04-25 01:40:00,1.58999,1.59016,1.58995,1.59016,30600000.0
2008-04-25 01:41:00,1.59005,1.59019,1.58994,1.59007,49000000.0
2008-04-25 01:42:00,1.59034,1.59048,1.59016,1.5904,40800001.0
2008-04-25 01:43:00,1.59047,1.59057,1.59026,1.59047,24800000.0
2008-04-25 01:44:00,1.59037,1.59044,1.59008,1.5903,26700000.0
2008-04-25 01:45:00,1.59025,1.59036,1.59016,1.59019,29400000.0
2008-04-25 01:46:00,1.59023,1.5904,1.59004,1.59015,44700000.0
2008-04-25 01:47:00,1.59044,1.59069,1.59038,1.5904,28400000.0
2008-04-25 01:48:00,1.5903,1.59038,1.58969,1.58969,33000000.0
2008-04-25 01:49:00,1.59006,1.59022,1.58949,1.58998,35400000.0
2008-04-25 01:50:00,1.59007,1.59031,1.58981,1.59031,41200000.0
2008-04-25 01:51:00,1.59005,1.59024,1.58986,1.59013,17200000.0
2008-04-25 01:52:00,1.59026,1.59026,1.5897,1.5897,49600000.0
2008-04-25 01:53:00,1.5898,1.59003,1.58976,1.58995,44000000.0
2008-04-25 01:54:00,1.58995,1.59008,1.58995,1.58998,35800000.0
2008-04-25 01:55:00,1.58998,1.59013,1.58988,1.58988,31600000.0
2008-04-25 01:56:00,1.59003,1.5902,1.58993,1.5901,79400002.0
2008-04-25 01:57:00,1.58997,1.5901,1.5899,1.58991,56400000.0
2008-04-25 01:58:00,1.58996,1.59014,1.58986,1.5899,31700000.0
2008-04-25 01:59:00,1.5903,1.59036,1.59021,1.59022,36400000.0
2008-04-25 02:00:00,1.58976,1.5898,1.58968,1.58973,61300000.0
2008-04-25 02:01:00,1.58977,1.58983,1.58968,1.58974,66800000.0
2008-04-25 02:02:00,1.58967,1.59008,1.58963,1.58963,88700000.0
2008-04-25 02:03:00,1.5895,1.5896,1.58909,1.58909,114500000.0
2008-04-25 02:04:00,1.5894,1.58954,1.58915,1.58933,64300000.0
2008-04-25 02:05:00,1.58928,1.58928,1.58898,1.58906,80500000.0
2008-04-25 02:06:00,1.58921,1.58946,1.58902,1.58938,88900000.0
2008-04-25 02:07:00,1.58943,1.58959,1.58902,1.58959,161500000.0
2008-04-25 02:08:00,1.58957,1.59006,1.58957,1.59006,52800000.0
2008-04-25 02:09:00,1.59034,1.59041,1.58993,1.59031,197200000.0
2008-04-25 02:10:00,1.58996,1.59027,1.58996,1.59003,144100001.0
2008-04-25 02:11:00,1.59011,1.59043,1.59011,1.59043,35200000.0
2008-04-25 02:12:00,1.59037,1.59058,1.59037,1.59058,45400000.0
2008-04-25 02:13:00,1.59089,1.59098,1.59074,1.59091,47200000.0
2008-04-25 02:14:00,1.59074,1.59074,1.5903,1.59038,163800002.0
2008-04-25 02:15:00,1.59038,1.59062,1.5903,1.59038,198700000.0
2008-04-25 02:16:00,1.59019,1.59054,1.58996,1.58999,190500000.0
2008-04-25 02:17:00,1.59021,1.59075,1.59003,1.59034,205200000.0
2008-04-25 02:18:00,1.59059,1.59069,1.59007,1.59048,31300000.0
2008-04-25 02:19:00,1.59062,1.59072,1.59046,1.59048,44400000.0
2008-04-25 02:20:00,1.5908,1.59099,1.59065,1.59067,32600001.0
2008-04-25 02:21:00,1.59088,1.59124,1.59088,1.59105,37700000.0
2008-04-25 02:22:00,1.59061,1.59069,1.59058,1.59061,36500000.0
2008-04-25 02:23:00,1.59091,1.59091,1.59069,1.59069,42000000.0
2008-04-25 02:24:00,1.59057,1.59081,1.59044,1.59081,18600000.0
2008-04-25 02:25:00,1.59069,1.59086,1.59058,1.59066,150600000.0
2008-04-25 02:26:00,1.59054,1.59097,1.5905,1.59071,82200000.0
2008-04-25 02:27:00,1.59064,1.59092,1.59054,1.59083,61100000.0
2008-04-25 02:28:00,1.59081,1.59088,1.59072,1.59077,47200000.0
2008-04-25 02:29:00,1.59101,1.59107,1.59078,1.59095,39100000.0
2008-04-25 02:30:00,1.59099,1.59117,1.59078,1.59088,28200000.0
2008-04-25 02:31:00,1.59084,1.59098,1.59075,1.59081,55000000.0
2008-04-25 02:32:00,1.59097,1.59111,1.59079,1.59102,128600000.0
2008-04-25 02:33:00,1.5908,1.59098,1.59077,1.59086,223100000.0
2008-04-25 02:34:00,1.59101,1.59193,1.59101,1.59171,82400000.0
2008-04-25 02:35:00,1.59183,1.59189,1.59115,1.59115,82100000.0
2008-04-25 02:36:00,1.59137,1.59137,1.59023,1.59117,172800001.0
2008-04-25 02:37:00,1.59113,1.59126,1.59113,1.5912,93300000.0
2008-04-25 02:38:00,1.59118,1.59127,1.59118,1.59122,43300000.0
2008-04-25 02:39:00,1.59128,1.59135,1.5912,1.59124,44000000.0
2008-04-25 02:40:00,1.59137,1.5915,1.59125,1.59128,42000000.0
2008-04-25 02:41:00,1.59108,1.59123,1.59106,1.59106,26000000.0
2008-04-25 02:42:00,1.59112,1.59118,1.59102,1.59106,29200000.0
2008-04-25 02:43:00,1.59103,1.59129,1.59101,1.59129,37800000.0
2008-04-25 02:44:00,1.59145,1.59182,1.59121,1.59126,88700000.0
2008-04-25 02:45:00,1.59108,1.59129,1.59105,1.5912,54400000.0
2008-04-25 02:46:00,1.59119,1.59126,1.59104,1.59109,186500001.0
2008-04-25 02:47:00,1.59133,1.59207,1.59133,1.59187,217000000.0
2008-04-25 02:48:00,1.59162,1.59162,1.59097,1.59097,117600001.0
2008-04-25 02:49:00,1.59078,1.59113,1.59071,1.59082,69900000.0
2008-04-25 02:50:00,1.59111,1.59128,1.59083,1.59128,98100000.0
2008-04-25 02:51:00,1.59089,1.59125,1.59083,1.59101,58200000.0
2008-04-25 02:52:00,1.59096,1.59105,1.59095,1.59098,70200000.0
2008-04-25 02:53:00,1.59101,1.59126,1.59095,1.591,41800001.0
2008-04-25 02:54:00,1.59096,1.59143,1.59078,1.59105,80500000.0
2008-04-25 02:55:00,1.59086,1.5909,1.5905,1.5907,26000000.0
2008-04-25 02:56:00,1.59024,1.59025,1.59001,1.59001,63900000.0
2008-04-25 02:57:00,1.58999,1.58999,1.58977,1.58979,39600000.0
2008-04-25 02:58:00,1.5894,1.58956,1.58931,1.58936,61100000.0
2008-04-25 02:59:00,1.58931,1.5896,1.58931,1.58949,57200000.0
2008-04-25 03:00:00,1.58968,1.58983,1.58957,1.58964,106800000.0
2008-04-25 03:01:00,1.58963,1.58992,1.58956,1.58956,58800000.0
2008-04-25 03:02:00,1.58932,1.58936,1.58925,1.58929,57900000.0
2008-04-25 03:03:00,1.58934,1.58967,1.58934,1.58964,68000000.0
2008-04-25 03:04:00,1.59008,1.59049,1.59,1.5903,70700001.0
2008-04-25 03:05:00,1.58998,1.59031,1.58998,1.59031,47400000.0
2008-04-25 03:06:00,1.59044,1.59057,1.59038,1.59057,38200000.0
2008-04-25 03:07:00,1.59057,1.59117,1.59057,1.59097,116900003.0
2008-04-25 03:08:00,1.59079,1.59081,1.59003,1.59026,50900000.0
2008-04-25 03:09:00,1.59058,1.59086,1.5904,1.59075,40900000.0
2008-04-25 03:10:00,1.59018,1.59062,1.59018,1.59054,36900000.0
2008-04-25 03:11:00,1.59015,1.59042,1.59015,1.59042,28000000.0
2008-04-25 03:12:00,1.59031,1.59076,1.59028,1.59036,30200000.0
2008-04-25 03:13:00,1.59018,1.59058,1.59018,1.59046,60400000.0
2008-04-25 03:14:00,1.59032,1.59057,1.5901,1.59055,33000000.0
2008-04-25 03:15:00,1.59018,1.59076,1.59018,1.59074,47200000.0
2008-04-25 03:16:00,1.59073,1.591,1.59055,1.59095,29400000.0
2008-04-25 03:17:00,1.59104,1.59119,1.59076,1.59116,47000000.0
2008-04-25 03:18:00,1.59105,1.59117,1.59076,1.59102,18400000.0
2008-04-25 03:19:00,1.59099,1.59114,1.59072,1.59079,38300000.0
2008-04-25 03:20:00,1.59064,1.59116,1.59064,1.59113,55500000.0
2008-04-25 03:21:00,1.59077,1.59077,1.59065,1.59067,37800000.0
2008-04-25 03:22:00,1.59078,1.59089,1.59072,1.59089,52500000.0
2008-04-25 03:23:00,1.59087,1.59099,1.59087,1.59099,65100000.0
2008-04-25 03:24:00,1.59097,1.59097,1.59086,1.59087,48800000.0
2008-04-25 03:25:00,1.59128,1.59128,1.59085,1.59091,39000000.0
2008-04-25 03:26:00,1.59079,1.59092,1.59076,1.5909,147000000.0
2008-04-25 03:27:00,1.59076,1.59086,1.59066,1.59066,77400000.0
2008-04-25 03:28:00,1.59066,1.59066,1.59058,1.59063,48800000.0
2008-04-25 03:29:00,1.59059,1.59059,1.59045,1.59049,54600001.0
2008-04-25 03:30:00,1.59049,1.59049,1.59024,1.59035,59000000.0
2008-04-25 03:31:00,1.59034,1.59075,1.59034,1.59075,45800000.0
2008-04-25 03:32:00,1.59036,1.59036,1.58977,1.58977,55200000.0
2008-04-25 03:33:00,1.59015,1.59043,1.59015,1.59031,33600000.0
2008-04-25 03:34:00,1.59038,1.59078,1.59038,1.59041,40200000.0
2008-04-25 03:35:00,1.59035,1.59042,1.59017,1.59027,78500000.0
2008-04-25 03:36:00,1.5904,1.59081,1.59022,1.59069,50600000.0
2008-04-25 03:37:00,1.59066,1.59073,1.59039,1.59065,30200000.0
2008-04-25 03:38:00,1.59033,1.59034,1.59019,1.59023,56400001.0
2008-04-25 03:39:00,1.5902,1.59028,1.59015,1.5902,71800000.0
2008-04-25 03:40:00,1.59022,1.59071,1.59013,1.59071,147700000.0
2008-04-25 03:41:00,1.5908,1.59101,1.5908,1.59101,64200000.0
2008-04-25 03:42:00,1.5911,1.59165,1.59107,1.59107,75200000.0
2008-04-25 03:43:00,1.59135,1.59135,1.59103,1.59103,23600000.0
2008-04-25 03:44:00,1.59104,1.59126,1.59104,1.59126,37200001.0
2008-04-25 03:45:00,1.59139,1.59169,1.59128,1.59169,36900000.0
2008-04-25 03:46:00,1.59138,1.59138,1.591,1.591,49800000.0
2008-04-25 03:47:00,1.59101,1.5911,1.59095,1.59095,19200000.0
2008-04-25 03:48:00,1.59157,1.59173,1.59142,1.59159,24800000.0
2008-04-25 03:49:00,1.59158,1.59158,1.59113,1.59123,45600000.0
2008-04-25 03:50:00,1.59154,1.59166,1.5913,1.59132,118900000.0
2008-04-25 03:51:00,1.59154,1.59182,1.59154,1.59158,50200000.0
2008-04-25 03:52:00,1.59161,1.59162,1.59124,1.5914,87400000.0
2008-04-25 03:53:00,1.59143,1.59164,1.59138,1.59148,63800001.0
2008-04-25 03:54:00,1.59147,1.59157,1.59147,1.59154,28600000.0
2008-04-25 03:55:00,1.59162,1.59173,1.59148,1.59167,152900000.0
2008-04-25 03:56:00,1.59143,1.59143,1.59113,1.59113,275100001.0
2008-04-25 03:57:00,1.591,1.59121,1.591,1.59106,139100000.0
2008-04-25 03:58:00,1.59121,1.59204,1.59113,1.59113,289300001.0
2008-04-25 03:59:00,1.59148,1.59163,1.59129,1.59138,167800000.0
2008-04-25 04:00:00,1.59128,1.59129,1.5911,1.59113,68300000.0
2008-04-25 04:01:00,1.59121,1.59147,1.59109,1.59139,112000000.0
2008-04-25 04:02:00,1.59153,1.59186,1.59146,1.59158,99100000.0
2008-04-25 04:03:00,1.59157,1.59171,1.59151,1.59151,80100000.0
2008-04-25 04:04:00,1.59119,1.59119,1.59091,1.59101,110800000.0
2008-04-25 04:05:00,1.59097,1.5916,1.59088,1.59144,175200000.0
2008-04-25 04:06:00,1.59086,1.59141,1.59086,1.59114,111100000.0
2008-04-25 04:07:00,1.59137,1.59149,1.59119,1.59119,151700001.0
2008-04-25 04:08:00,1.59107,1.59127,1.59107,1.59114,58400000.0
2008-04-25 04:09:00,1.5911,1.59111,1.59086,1.59098,46300000.0
2008-04-25 04:10:00,1.5909,1.5909,1.59053,1.59067,108100000.0
2008-04-25 04:11:00,1.59047,1.59079,1.59037,1.59059,44300000.0
2008-04-25 04:12:00,1.59034,1.59044,1.59029,1.59029,78800000.0
2008-04-25 04:13:00,1.59027,1.59044,1.59024,1.59026,65400000.0
2008-04-25 04:14:00,1.59029,1.59036,1.59023,1.5903,79300000.0
2008-04-25 04:15:00,1.59022,1.59086,1.59015,1.59083,94600000.0
2008-04-25 04:16:00,1.59102,1.59102,1.59067,1.59076,63000000.0
2008-04-25 04:17:00,1.59076,1.59084,1.59071,1.59071,33600000.0
2008-04-25 04:18:00,1.59068,1.59086,1.59066,1.59071,119600000.0
2008-04-25 04:19:00,1.59074,1.59084,1.59072,1.59072,73600000.0
2008-04-25 04:20:00,1.59066,1.59092,1.59061,1.59065,241500000.0
2008-04-25 04:21:00,1.59063,1.59078,1.59058,1.59064,37000000.0
2008-04-25 04:22:00,1.59067,1.59067,1.59056,1.59061,28000000.0
2008-04-25 04:23:00,1.59079,1.5909,1.59076,1.5909,26800000.0
2008-04-25 04:24:00,1.59098,1.59105,1.59079,1.59079,148000000.0
2008-04-25 04:25:00,1.59069,1.59116,1.59066,1.59091,210200000.0
2008-04-25 04:26:00,1.59101,1.59121,1.59084,1.59084,119500001.0
2008-04-25 04:27:00,1.59074,1.59091,1.59074,1.59089,62100000.0
2008-04-25 04:28:00,1.59079,1.59091,1.59079,1.5908,54600000.0
2008-04-25 04:29:00,1.5907,1.5913,1.59068,1.59129,86200000.0
2008-04-25 04:30:00,1.59103,1.59153,1.59103,1.59127,74600000.0
2008-04-25 04:31:00,1.59101,1.59153,1.59101,1.59143,19800000.0
2008-04-25 04:32:00,1.59126,1.59132,1.5911,1.59121,49100000.0
2008-04-25 04:33:00,1.59138,1.59152,1.59138,1.59152,27000000.0
2008-04-25 04:34:00,1.5916,1.59168,1.59156,1.59158,37900000.0
2008-04-25 04:35:00,1.59144,1.59158,1.59142,1.59145,77400001.0
2008-04-25 04:36:00,1.59145,1.59183,1.59108,1.59161,144400000.0
2008-04-25 04:37:00,1.5915,1.59177,1.59128,1.59156,108600000.0
2008-04-25 04:38:00,1.59158,1.59158,1.59145,1.59145,34100000.0
2008-04-25 04:39:00,1.59139,1.59161,1.59139,1.59148,67200000.0
2008-04-25 04:40:00,1.59154,1.59178,1.59154,1.59178,39800000.0
2008-04-25 04:41:00,1.59143,1.5917,1.59143,1.59168,48600000.0
2008-04-25 04:42:00,1.59159,1.59187,1.59159,1.59167,56100000.0
2008-04-25 04:43:00,1.59163,1.5918,1.5916,1.5916,66700000.0
2008-04-25 04:44:00,1.59154,1.59192,1.59154,1.59187,37300000.0
2008-04-25 04:45:00,1.59178,1.59178,1.59136,1.59147,41000000.0
2008-04-25 04:46:00,1.59143,1.5916,1.59143,1.5916,45800000.0
2008-04-25 04:47:00,1.59151,1.5919,1.59139,1.59186,135400000.0
2008-04-25 04:48:00,1.59154,1.59184,1.59154,1.59184,44600000.0
2008-04-25 04:49:00,1.59184,1.59217,1.59176,1.59181,68400000.0
2008-04-25 04:50:00,1.59207,1.59249,1.59197,1.59197,28400000.0
2008-04-25 04:51:00,1.59176,1.59183,1.59175,1.59175,37800000.0
2008-04-25 04:52:00,1.59171,1.59222,1.59168,1.59205,37000000.0
2008-04-25 04:53:00,1.59171,1.59196,1.59152,1.59169,46400000.0
2008-04-25 04:54:00,1.5916,1.59175,1.59154,1.59154,43100000.0
2008-04-25 04:55:00,1.59146,1.592,1.59139,1.592,46200000.0
2008-04-25 04:56:00,1.5917,1.59176,1.59166,1.59176,42800000.0
2008-04-25 04:57:00,1.59156,1.59157,1.59141,1.59141,18400000.0
2008-04-25 04:58:00,1.59144,1.59187,1.59133,1.59169,30800000.0
2008-04-25 04:59:00,1.59121,1.59139,1.59098,1.59098,104800000.0
2008-04-25 05:00:00,1.5909,1.59116,1.59057,1.59057,158200000.0
2008-04-25 05:01:00,1.59062,1.5915,1.59062,1.59134,52900000.0
2008-04-25 05:02:00,1.59089,1.59109,1.59055,1.59083,236000002.0
2008-04-25 05:03:00,1.5909,1.59117,1.59077,1.59079,153800000.0
2008-04-25 05:04:00,1.59075,1.59085,1.59074,1.59085,209900000.0
2008-04-25 05:05:00,1.59106,1.59108,1.59093,1.591,180200001.0
2008-04-25 05:06:00,1.59096,1.59106,1.59088,1.59101,196400000.0
2008-04-25 05:07:00,1.59112,1.59179,1.59111,1.59133,303300002.0
2008-04-25 05:08:00,1.59142,1.59147,1.59107,1.5912,246200001.0
2008-04-25 05:09:00,1.59113,1.59143,1.59085,1.59085,204800001.0
2008-04-25 05:10:00,1.59088,1.59104,1.59085,1.59103,228500000.0
2008-04-25 05:11:00,1.59094,1.59103,1.59079,1.59086,135300000.0
2008-04-25 05:12:00,1.59093,1.59108,1.59093,1.59095,107600000.0
2008-04-25 05:13:00,1.59101,1.59126,1.59101,1.59101,131400000.0
2008-04-25 05:14:00,1.59104,1.59111,1.59101,1.59109,232900001.0
2008-04-25 05:15:00,1.59109,1.59113,1.591,1.59104,209200000.0
2008-04-25 05:16:00,1.59112,1.59122,1.59099,1.5911,235200000.0
2008-04-25 05:17:00,1.59121,1.59152,1.59107,1.59152,143000000.0
2008-04-25 05:18:00,1.59139,1.59139,1.59107,1.59123,268000000.0
2008-04-25 05:19:00,1.59108,1.59133,1.59098,1.59111,254600000.0
2008-04-25 05:20:00,1.59105,1.59126,1.59099,1.59105,243000000.0
2008-04-25 05:21:00,1.591,1.59143,1.59097,1.59121,307200002.0
2008-04-25 05:22:00,1.59119,1.59141,1.59115,1.59141,223999999.0
2008-04-25 05:23:00,1.59129,1.59146,1.59129,1.59137,136600001.0
2008-04-25 05:24:00,1.59134,1.59139,1.59129,1.59132,155100001.0
2008-04-25 05:25:00,1.59139,1.59198,1.59135,1.59148,230400000.0
2008-04-25 05:26:00,1.59157,1.59159,1.59144,1.59144,108300000.0
2008-04-25 05:27:00,1.59172,1.59185,1.59148,1.5918,149200000.0
2008-04-25 05:28:00,1.59179,1.59184,1.59148,1.59171,250300001.0
2008-04-25 05:29:00,1.59166,1.59177,1.59144,1.59158,219000000.0
2008-04-25 05:30:00,1.5915,1.59185,1.59146,1.59149,182700001.0
2008-04-25 05:31:00,1.59155,1.59178,1.59145,1.5915,83500000.0
2008-04-25 05:32:00,1.59163,1.59185,1.59162,1.59181,145900000.0
2008-04-25 05:33:00,1.59196,1.59208,1.59188,1.59188,164100000.0
2008-04-25 05:34:00,1.59186,1.59219,1.59169,1.59173,249900001.0
2008-04-25 05:35:00,1.59167,1.59224,1.59167,1.59183,262200000.0
2008-04-25 05:36:00,1.59177,1.59189,1.5917,1.59173,168000000.0
2008-04-25 05:37:00,1.59177,1.59187,1.59172,1.59177,189400001.0
2008-04-25 05:38:00,1.59186,1.59218,1.59178,1.59178,129600000.0
2008-04-25 05:39:00,1.59169,1.59192,1.59155,1.59168,141700000.0
2008-04-25 05:40:00,1.5911,1.59149,1.59109,1.59127,197000002.0
2008-04-25 05:41:00,1.59121,1.59133,1.59086,1.59133,107400001.0
2008-04-25 05:42:00,1.59129,1.59132,1.59116,1.59118,171800000.0
2008-04-25 05:43:00,1.59121,1.59151,1.59121,1.59147,95900000.0
2008-04-25 05:44:00,1.59125,1.59144,1.5912,1.59124,115200000.0
2008-04-25 05:45:00,1.5912,1.59138,1.59112,1.59112,127100000.0
2008-04-25 05:46:00,1.5911,1.59129,1.59108,1.59124,245000000.0
2008-04-25 05:47:00,1.59126,1.59132,1.5911,1.59124,197700000.0
2008-04-25 05:48:00,1.59111,1.59134,1.591,1.59112,232000000.0
2008-04-25 05:49:00,1.59101,1.59101,1.59053,1.59053,200700000.0
2008-04-25 05:50:00,1.59048,1.59097,1.59032,1.59045,248500001.0
2008-04-25 05:51:00,1.59024,1.5904,1.59024,1.59024,183200000.0
2008-04-25 05:52:00,1.59024,1.59044,1.59017,1.59031,156500000.0
2008-04-25 05:53:00,1.59042,1.59079,1.59034,1.59039,140100002.0
2008-04-25 05:54:00,1.59041,1.59058,1.59023,1.59047,219000001.0
2008-04-25 05:55:00,1.59051,1.59067,1.59034,1.59041,235700000.0
2008-04-25 05:56:00,1.59042,1.59075,1.59039,1.59047,117000000.0
2008-04-25 05:57:00,1.59032,1.59038,1.59025,1.59025,171500000.0
2008-04-25 05:58:00,1.59018,1.59048,1.59018,1.59046,126700000.0
2008-04-25 05:59:00,1.59045,1.59045,1.59024,1.59028,77400000.0
2008-04-25 06:00:00,1.59038,1.5904,1.5903,1.59033,214100000.0
2008-04-25 06:01:00,1.59033,1.5905,1.59007,1.59007,170400000.0
2008-04-25 06:02:00,1.59007,1.59021,1.58988,1.5899,228900000.0
2008-04-25 06:03:00,1.59005,1.59024,1.59005,1.59014,35600000.0
2008-04-25 06:04:00,1.59038,1.59059,1.59032,1.59037,145600001.0
2008-04-25 06:05:00,1.59037,1.59058,1.59026,1.59035,391300000.0
2008-04-25 06:06:00,1.59043,1.59086,1.59043,1.59086,98600000.0
2008-04-25 06:07:00,1.59103,1.5912,1.59086,1.59086,387700000.0
2008-04-25 06:08:00,1.59078,1.59097,1.59076,1.59087,507400000.0
2008-04-25 06:09:00,1.5909,1.59128,1.59085,1.59093,373600000.0
2008-04-25 06:10:00,1.59097,1.591,1.59082,1.59089,272300000.0
2008-04-25 06:11:00,1.59094,1.59128,1.59094,1.59121,425500001.0
2008-04-25 06:12:00,1.59122,1.59162,1.59121,1.5916,241200000.0
2008-04-25 06:13:00,1.59171,1.59185,1.59153,1.59173,312700000.0
2008-04-25 06:14:00,1.59187,1.59204,1.59171,1.59183,349000000.0
2008-04-25 06:15:00,1.59178,1.59178,1.59119,1.59119,155300000.0
2008-04-25 06:16:00,1.59111,1.59121,1.59104,1.59111,196300002.0
2008-04-25 06:17:00,1.59095,1.59118,1.59095,1.59104,185499999.0
2008-04-25 06:18:00,1.59116,1.59129,1.59104,1.59104,218600001.0
2008-04-25 06:19:00,1.59102,1.59129,1.59102,1.59115,206500000.0
2008-04-25 06:20:00,1.59104,1.59111,1.59069,1.59069,296300000.0
2008-04-25 06:21:00,1.59079,1.59087,1.59051,1.59065,251500000.0
2008-04-25 06:22:00,1.59081,1.59146,1.59081,1.59134,213300000.0
2008-04-25 06:23:00,1.59117,1.59159,1.59116,1.59159,288100000.0
2008-04-25 06:24:00,1.59159,1.5918,1.59154,1.59163,317200000.0
2008-04-25 06:25:00,1.59158,1.5919,1.59141,1.59174,228700001.0
2008-04-25 06:26:00,1.59178,1.59207,1.59178,1.59192,329600001.0
2008-04-25 06:27:00,1.59166,1.59175,1.5914,1.59168,361100000.0
2008-04-25 06:28:00,1.59173,1.59179,1.59144,1.59144,367100000.0
2008-04-25 06:29:00,1.59145,1.59152,1.59126,1.59131,87600000.0
2008-04-25 06:30:00,1.59135,1.59166,1.59135,1.59163,257600001.0
2008-04-25 06:31:00,1.59169,1.59185,1.5916,1.59182,162900000.0
2008-04-25 06:32:00,1.59184,1.59195,1.59176,1.59192,164600000.0
2008-04-25 06:33:00,1.59191,1.59208,1.59186,1.59187,239000000.0
2008-04-25 06:34:00,1.59191,1.59207,1.59167,1.59203,214900000.0
2008-04-25 06:35:00,1.59226,1.59272,1.59226,1.59272,152900000.0
2008-04-25 06:36:00,1.59287,1.59287,1.59264,1.59264,69000000.0
2008-04-25 06:37:00,1.5925,1.59254,1.59224,1.59224,186200001.0
2008-04-25 06:38:00,1.5921,1.59211,1.59151,1.59155,115400000.0
2008-04-25 06:39:00,1.59145,1.59182,1.59145,1.59179,39600000.0
2008-04-25 06:40:00,1.59184,1.59197,1.59169,1.59197,113100001.0
2008-04-25 06:41:00,1.59179,1.59179,1.59145,1.59154,163100000.0
2008-04-25 06:42:00,1.59143,1.59143,1.59114,1.59138,281100001.0
2008-04-25 06:43:00,1.59151,1.59158,1.59141,1.59143,163700000.0
2008-04-25 06:44:00,1.59138,1.59138,1.59113,1.59135,267100001.0
2008-04-25 06:45:00,1.59146,1.59188,1.59146,1.59188,248300001.0
2008-04-25 06:46:00,1.59199,1.59206,1.59177,1.59177,246600000.0
2008-04-25 06:47:00,1.59167,1.59179,1.59135,1.59143,251600000.0
2008-04-25 06:48:00,1.59153,1.59185,1.59144,1.5917,350800001.0
2008-04-25 06:49:00,1.59166,1.59188,1.59153,1.59163,248900000.0
2008-04-25 06:50:00,1.5916,1.5916,1.59133,1.5915,323100001.0
2008-04-25 06:51:00,1.5917,1.59194,1.59148,1.59148,222500000.0
2008-04-25 06:52:00,1.59134,1.59134,1.59092,1.59114,191700000.0
2008-04-25 06:53:00,1.59126,1.59145,1.59117,1.59125,264300001.0
2008-04-25 06:54:00,1.59137,1.59137,1.59087,1.59112,432100001.0
2008-04-25 06:55:00,1.59111,1.59138,1.59106,1.59138,309299999.0
2008-04-25 06:56:00,1.59166,1.59186,1.5916,1.59171,240800000.0
2008-04-25 06:57:00,1.59186,1.59191,1.59183,1.59186,70200000.0
2008-04-25 06:58:00,1.59186,1.59212,1.59186,1.59208,202600001.0
2008-04-25 06:59:00,1.5921,1.59218,1.5919,1.59203,279500000.0
2008-04-25 07:00:00,1.59225,1.59235,1.59219,1.59227,159799999.0
2008-04-25 07:01:00,1.5923,1.59237,1.59219,1.59227,309400001.0
2008-04-25 07:02:00,1.59208,1.59233,1.59201,1.59213,337500000.0
2008-04-25 07:03:00,1.59217,1.5922,1.59203,1.59204,135500000.0
2008-04-25 07:04:00,1.59207,1.59227,1.59202,1.59219,304900000.0
2008-04-25 07:05:00,1.5923,1.59237,1.59223,1.59229,102400000.0
2008-04-25 07:06:00,1.59219,1.59236,1.59212,1.59235,215300000.0
2008-04-25 07:07:00,1.59243,1.5927,1.5924,1.5927,298800000.0
2008-04-25 07:08:00,1.59262,1.59295,1.59255,1.59295,280200000.0
2008-04-25 07:09:00,1.59298,1.59326,1.59298,1.59326,187600000.0
2008-04-25 07:10:00,1.59329,1.59339,1.59323,1.59324,415300000.0
2008-04-25 07:11:00,1.59319,1.59324,1.59303,1.59303,399200001.0
2008-04-25 07:12:00,1.59299,1.59317,1.59295,1.59309,315400002.0
2008-04-25 07:13:00,1.59301,1.59336,1.593,1.59336,286200001.0
2008-04-25 07:14:00,1.59329,1.59329,1.59302,1.59302,519400001.0
2008-04-25 07:15:00,1.59292,1.59325,1.59287,1.59325,293799999.0
2008-04-25 07:16:00,1.59307,1.59312,1.5929,1.59312,196000001.0
2008-04-25 07:17:00,1.59335,1.59384,1.59304,1.59304,224900000.0
2008-04-25 07:18:00,1.59302,1.59338,1.59291,1.59316,427400000.0
2008-04-25 07:19:00,1.59334,1.59346,1.59301,1.59338,321000000.0
2008-04-25 07:20:00,1.59335,1.59348,1.59312,1.5932,379900000.0
2008-04-25 07:21:00,1.59304,1.59337,1.59293,1.59337,252800000.0
2008-04-25 07:22:00,1.59342,1.59361,1.59302,1.59309,307700001.0
2008-04-25 07:23:00,1.59378,1.59381,1.59342,1.59367,578400001.0
2008-04-25 07:24:00,1.59363,1.59395,1.59334,1.59334,267700000.0
2008-04-25 07:25:00,1.59328,1.59328,1.59268,1.59273,361300000.0
2008-04-25 07:26:00,1.59251,1.59272,1.59229,1.59242,306100001.0
2008-04-25 07:27:00,1.59241,1.59258,1.59234,1.59253,153600000.0
2008-04-25 07:28:00,1.59247,1.59256,1.59233,1.59233,205400000.0
2008-04-25 07:29:00,1.5923,1.59249,1.59223,1.59236,235200001.0
2008-04-25 07:30:00,1.59216,1.59231,1.59213,1.59231,563800000.0
2008-04-25 07:31:00,1.59231,1.59274,1.59231,1.59274,256200001.0
2008-04-25 07:32:00,1.59284,1.59287,1.59264,1.59277,453700002.0
2008-04-25 07:33:00,1.59275,1.59285,1.59262,1.59272,372900001.0
2008-04-25 07:34:00,1.59272,1.59285,1.59267,1.59274,258800000.0
2008-04-25 07:35:00,1.5928,1.59309,1.5928,1.59309,247000000.0
2008-04-25 07:36:00,1.59311,1.59327,1.59295,1.59308,330300000.0
2008-04-25 07:37:00,1.59297,1.59297,1.59243,1.59243,217400000.0
2008-04-25 07:38:00,1.59184,1.59184,1.59169,1.59184,69800000.0
2008-04-25 07:39:00,1.5919,1.59203,1.59177,1.59187,397400000.0
2008-04-25 07:40:00,1.59196,1.59218,1.59185,1.59206,317500000.0
2008-04-25 07:41:00,1.59216,1.59232,1.59198,1.59206,630100002.0
2008-04-25 07:42:00,1.59186,1.59196,1.59151,1.59151,312200003.0
2008-04-25 07:43:00,1.59115,1.59133,1.59101,1.59125,177600000.0
2008-04-25 07:44:00,1.59123,1.59173,1.59089,1.5914,432100002.0
2008-04-25 07:45:00,1.59148,1.59158,1.59128,1.59135,333100001.0
2008-04-25 07:46:00,1.59132,1.59153,1.59093,1.59126,481000001.0
2008-04-25 07:47:00,1.59137,1.59183,1.59131,1.59134,657200000.0
2008-04-25 07:48:00,1.59128,1.59154,1.59123,1.59138,738000000.0
2008-04-25 07:49:00,1.59143,1.59173,1.59139,1.59167,669600001.0
2008-04-25 07:50:00,1.59175,1.59216,1.59161,1.59216,679500001.0
2008-04-25 07:51:00,1.59211,1.59214,1.5917,1.59177,686300003.0
2008-04-25 07:52:00,1.59171,1.59202,1.59168,1.59177,433600000.0
2008-04-25 07:53:00,1.59205,1.59224,1.59177,1.59211,599300001.0
2008-04-25 07:54:00,1.59212,1.59212,1.59179,1.59179,333500000.0
2008-04-25 07:55:00,1.59174,1.59188,1.59153,1.59158,371900002.0
2008-04-25 07:56:00,1.59171,1.59216,1.59165,1.59176,677200001.0
2008-04-25 07:57:00,1.59176,1.59193,1.59163,1.5917,567800002.0
2008-04-25 07:58:00,1.59157,1.59203,1.59133,1.59188,710400001.0
2008-04-25 07:59:00,1.59192,1.59219,1.59191,1.5921,465100000.0
2008-04-25 08:00:00,1.59236,1.59253,1.59182,1.59218,345200000.0
2008-04-25 08:01:00,1.59241,1.59297,1.59232,1.59277,475500003.0
2008-04-25 08:02:00,1.59283,1.59327,1.59283,1.59293,262700001.0
2008-04-25 08:03:00,1.5928,1.59352,1.59263,1.59263,406500001.0
2008-04-25 08:04:00,1.59263,1.59278,1.59253,1.59275,396700000.0
2008-04-25 08:05:00,1.59267,1.59282,1.59266,1.59277,267300000.0
2008-04-25 08:06:00,1.59282,1.59287,1.59248,1.59256,661100000.0
2008-04-25 08:07:00,1.59258,1.59301,1.59258,1.59294,501800001.0
2008-04-25 08:08:00,1.59302,1.59316,1.59298,1.59309,337900001.0
2008-04-25 08:09:00,1.59327,1.59372,1.59327,1.5936,461500000.0
2008-04-25 08:10:00,1.59365,1.59437,1.59365,1.59429,534200001.0
2008-04-25 08:11:00,1.59422,1.59422,1.59384,1.59388,258800000.0
2008-04-25 08:12:00,1.59385,1.59412,1.59373,1.59373,411100000.0
2008-04-25 08:13:00,1.59353,1.59372,1.59346,1.59363,211300000.0
2008-04-25 08:14:00,1.59333,1.59333,1.59284,1.59284,91600000.0
2008-04-25 08:15:00,1.59272,1.59272,1.59199,1.5922,253000000.0
2008-04-25 08:16:00,1.59208,1.59214,1.59196,1.59199,264700000.0
2008-04-25 08:17:00,1.592,1.592,1.59077,1.59093,292300002.0
2008-04-25 08:18:00,1.59079,1.59112,1.59066,1.59094,167500000.0
2008-04-25 08:19:00,1.59105,1.59122,1.59073,1.59085,303700002.0
2008-04-25 08:20:00,1.5905,1.5905,1.58988,1.59018,271500000.0
2008-04-25 08:21:00,1.59,1.59052,1.59,1.59034,474200001.0
2008-04-25 08:22:00,1.59049,1.59084,1.59047,1.59069,355900000.0
2008-04-25 08:23:00,1.59078,1.59118,1.59072,1.59072,302800001.0
2008-04-25 08:24:00,1.59067,1.59103,1.59045,1.59045,482400001.0
2008-04-25 08:25:00,1.59029,1.59029,1.5894,1.5894,564300002.0
2008-04-25 08:26:00,1.58953,1.58999,1.58951,1.58984,345400000.0
2008-04-25 08:27:00,1.58935,1.58952,1.58919,1.58933,308700000.0
2008-04-25 08:28:00,1.5893,1.58943,1.58918,1.58927,571900001.0
2008-04-25 08:29:00,1.58915,1.58965,1.58915,1.5894,418800001.0
2008-04-25 08:30:00,1.58939,1.58956,1.58922,1.58931,429200000.0
2008-04-25 08:31:00,1.58941,1.58996,1.58941,1.58995,277500000.0
2008-04-25 08:32:00,1.59,1.59,1.58969,1.58969,243400000.0
2008-04-25 08:33:00,1.58978,1.58983,1.58947,1.58965,226800001.0
2008-04-25 08:34:00,1.58943,1.58943,1.58908,1.58914,604100000.0
2008-04-25 08:35:00,1.58925,1.58944,1.58915,1.58921,478400002.0
2008-04-25 08:36:00,1.58936,1.58971,1.58932,1.58971,406700003.0
2008-04-25 08:37:00,1.58983,1.58993,1.58967,1.58981,377500002.0
2008-04-25 08:38:00,1.58982,1.59002,1.58962,1.58964,358100000.0
2008-04-25 08:39:00,1.58945,1.58959,1.5893,1.58947,548200001.0
2008-04-25 08:40:00,1.58902,1.58945,1.58902,1.58907,358200000.0
2008-04-25 08:41:00,1.58926,1.58957,1.58911,1.58943,414400000.0
2008-04-25 08:42:00,1.58941,1.58963,1.58928,1.58932,486300000.0
2008-04-25 08:43:00,1.58955,1.59017,1.58955,1.58994,268100000.0
2008-04-25 08:44:00,1.58981,1.58991,1.58948,1.58969,488500000.0
2008-04-25 08:45:00,1.5896,1.58962,1.58922,1.58946,639700001.0
2008-04-25 08:46:00,1.58959,1.58986,1.58943,1.58972,746300001.0
2008-04-25 08:47:00,1.58984,1.59036,1.58984,1.59027,504700001.0
2008-04-25 08:48:00,1.59022,1.59044,1.59011,1.59024,358800002.0
2008-04-25 08:49:00,1.59017,1.59039,1.59014,1.59022,452200000.0
2008-04-25 08:50:00,1.59039,1.59074,1.59026,1.59045,497900000.0
2008-04-25 08:51:00,1.59036,1.59036,1.58986,1.58998,607600004.0
2008-04-25 08:52:00,1.59002,1.59002,1.58939,1.58942,668100000.0
2008-04-25 08:53:00,1.58933,1.5896,1.5892,1.58933,506100000.0
2008-04-25 08:54:00,1.5894,1.58961,1.58906,1.58916,680100001.0
2008-04-25 08:55:00,1.58894,1.58909,1.58879,1.58909,563400002.0
2008-04-25 08:56:00,1.58905,1.58999,1.58905,1.58999,576500002.0
2008-04-25 08:57:00,1.59018,1.5902,1.58954,1.58976,497100000.0
2008-04-25 08:58:00,1.58978,1.59052,1.58945,1.5901,496300001.0
2008-04-25 08:59:00,1.59027,1.59054,1.59006,1.59006,328300000.0
2008-04-25 09:00:00,1.58999,1.59016,1.58985,1.59016,504100002.0
2008-04-25 09:01:00,1.58996,1.59012,1.58968,1.58975,331500000.0
2008-04-25 09:02:00,1.58966,1.59064,1.58966,1.59032,711100001.0
2008-04-25 09:03:00,1.5903,1.59035,1.58995,1.58999,566300002.0
2008-04-25 09:04:00,1.58945,1.58989,1.58915,1.58942,652000002.0
2008-04-25 09:05:00,1.58921,1.58998,1.58886,1.58996,657600000.0
2008-04-25 09:06:00,1.58978,1.59001,1.58949,1.58953,608500001.0
2008-04-25 09:07:00,1.58964,1.58969,1.58937,1.58959,338200001.0
2008-04-25 09:08:00,1.58988,1.59036,1.58988,1.5901,189200002.0
2008-04-25 09:09:00,1.59022,1.59054,1.5901,1.59045,280800000.0
2008-04-25 09:10:00,1.59072,1.59134,1.59072,1.59134,408300000.0
2008-04-25 09:11:00,1.59137,1.59201,1.59137,1.59154,606500000.0
2008-04-25 09:12:00,1.59175,1.59175,1.59109,1.59109,496600000.0
2008-04-25 09:13:00,1.59108,1.59175,1.59108,1.59167,447000000.0
2008-04-25 09:14:00,1.59171,1.59197,1.59146,1.59169,299600000.0
2008-04-25 09:15:00,1.59146,1.59146,1.59072,1.59084,394300001.0
2008-04-25 09:16:00,1.59059,1.59059,1.58875,1.58896,582100001.0
2008-04-25 09:17:00,1.58874,1.58874,1.58747,1.58772,566600000.0
2008-04-25 09:18:00,1.58762,1.58863,1.58737,1.58806,248800001.0
2008-04-25 09:19:00,1.58798,1.58798,1.58618,1.58658,522700000.0
2008-04-25 09:20:00,1.58647,1.58662,1.58604,1.58626,255300000.0
2008-04-25 09:21:00,1.58638,1.58675,1.58638,1.58675,302700000.0
2008-04-25 09:22:00,1.58678,1.58693,1.58654,1.58655,317900001.0
2008-04-25 09:23:00,1.58642,1.58696,1.58642,1.58696,449600000.0
2008-04-25 09:24:00,1.58682,1.58682,1.58621,1.58627,321300001.0
2008-04-25 09:25:00,1.58625,1.58646,1.58548,1.58622,445800001.0
2008-04-25 09:26:00,1.58663,1.58706,1.58659,1.5868,529800001.0
2008-04-25 09:27:00,1.58689,1.58734,1.58689,1.58702,324200000.0
2008-04-25 09:28:00,1.58705,1.58733,1.58701,1.58733,492600002.0
2008-04-25 09:29:00,1.58733,1.58759,1.58709,1.58759,507200002.0
2008-04-25 09:30:00,1.58759,1.58764,1.58709,1.58709,741600000.0
2008-04-25 09:31:00,1.58679,1.58679,1.58604,1.58633,321000000.0
2008-04-25 09:32:00,1.58618,1.58621,1.58573,1.58619,416000001.0
2008-04-25 09:33:00,1.58637,1.58646,1.58626,1.58627,274400001.0
2008-04-25 09:34:00,1.58588,1.58619,1.5852,1.58619,465700001.0
2008-04-25 09:35:00,1.58637,1.5868,1.58637,1.58655,240300000.0
2008-04-25 09:36:00,1.58645,1.58653,1.58615,1.58617,390100000.0
2008-04-25 09:37:00,1.58641,1.58689,1.58641,1.58678,454700000.0
2008-04-25 09:38:00,1.58661,1.58671,1.58638,1.58638,400700001.0
2008-04-25 09:39:00,1.58672,1.58823,1.58666,1.588,423600000.0
2008-04-25 09:40:00,1.58819,1.58861,1.58741,1.58861,372000000.0
2008-04-25 09:41:00,1.5887,1.5888,1.58779,1.5884,484000001.0
2008-04-25 09:42:00,1.58841,1.58879,1.58772,1.58799,428700000.0
2008-04-25 09:43:00,1.5883,1.58922,1.58828,1.58853,257300000.0
2008-04-25 09:44:00,1.58872,1.58981,1.5887,1.58911,441900000.0
2008-04-25 09:45:00,1.58923,1.58923,1.58852,1.58852,535300000.0
2008-04-25 09:46:00,1.58862,1.58912,1.5884,1.58878,317600001.0
2008-04-25 09:47:00,1.5888,1.58967,1.5888,1.58916,367500000.0
2008-04-25 09:48:00,1.58925,1.58987,1.58917,1.58917,300300001.0
2008-04-25 09:49:00,1.58886,1.58886,1.58816,1.58844,566400001.0
2008-04-25 09:50:00,1.58839,1.58862,1.58783,1.58785,448200001.0
2008-04-25 09:51:00,1.58782,1.58797,1.58746,1.58774,452000001.0
2008-04-25 09:52:00,1.58778,1.58819,1.58767,1.58803,448500000.0
2008-04-25 09:53:00,1.58802,1.58846,1.58779,1.58836,353300001.0
2008-04-25 09:54:00,1.58849,1.5888,1.58839,1.58874,572900001.0
2008-04-25 09:55:00,1.58873,1.58891,1.58841,1.58859,587800002.0
2008-04-25 09:56:00,1.58855,1.58876,1.58843,1.58868,348500001.0
2008-04-25 09:57:00,1.58869,1.58869,1.58797,1.5881,527600000.0
2008-04-25 09:58:00,1.5882,1.58853,1.58799,1.58835,767700001.0
2008-04-25 09:59:00,1.58856,1.58881,1.58785,1.58794,743600000.0
2008-04-25 10:00:00,1.58812,1.58884,1.58798,1.58853,207900000.0
2008-04-25 10:01:00,1.58869,1.58899,1.58843,1.58851,609900002.0
2008-04-25 10:02:00,1.58839,1.58841,1.58756,1.58756,607400002.0
2008-04-25 10:03:00,1.58714,1.58736,1.58689,1.58728,491499999.0
2008-04-25 10:04:00,1.58726,1.58726,1.58659,1.58688,371800001.0
2008-04-25 10:05:00,1.587,1.58772,1.58685,1.58772,431800003.0
2008-04-25 10:06:00,1.58789,1.58835,1.58789,1.58814,454700000.0
2008-04-25 10:07:00,1.58817,1.5884,1.58792,1.58792,529000000.0
2008-04-25 10:08:00,1.58774,1.58785,1.58708,1.58728,472900001.0
2008-04-25 10:09:00,1.58717,1.58782,1.58671,1.58759,473000001.0
2008-04-25 10:10:00,1.58776,1.58801,1.58767,1.58792,327600001.0
2008-04-25 10:11:00,1.58801,1.58841,1.58799,1.5882,381000003.0
2008-04-25 10:12:00,1.5881,1.58849,1.58747,1.58796,440800000.0
2008-04-25 10:13:00,1.58791,1.58803,1.58765,1.58788,535600001.0
2008-04-25 10:14:00,1.58796,1.58823,1.58794,1.588,557600003.0
2008-04-25 10:15:00,1.58778,1.58785,1.58716,1.58734,394000000.0
2008-04-25 10:16:00,1.58709,1.58709,1.58617,1.58629,383200001.0
2008-04-25 10:17:00,1.5863,1.58692,1.586,1.58682,311800001.0
2008-04-25 10:18:00,1.58694,1.5871,1.5868,1.58688,445900001.0
2008-04-25 10:19:00,1.587,1.58728,1.58647,1.58648,341500000.0
2008-04-25 10:20:00,1.58646,1.58649,1.58601,1.58644,513200000.0
2008-04-25 10:21:00,1.58636,1.58664,1.58617,1.58635,418300000.0
2008-04-25 10:22:00,1.5864,1.58657,1.58564,1.58573,447500002.0
2008-04-25 10:23:00,1.58563,1.58604,1.58549,1.58604,454000000.0
2008-04-25 10:24:00,1.58631,1.58653,1.58578,1.58634,438800000.0
2008-04-25 10:25:00,1.58649,1.58715,1.58638,1.58663,341900000.0
2008-04-25 10:26:00,1.5865,1.58662,1.58636,1.58657,549300001.0
2008-04-25 10:27:00,1.58666,1.58682,1.58659,1.58669,474600000.0
2008-04-25 10:28:00,1.58664,1.58666,1.58618,1.58635,685100000.0
2008-04-25 10:29:00,1.5863,1.58673,1.58612,1.58673,473500000.0
2008-04-25 10:30:00,1.58686,1.58722,1.58685,1.58687,745100002.0
2008-04-25 10:31:00,1.58691,1.58691,1.586,1.58652,507900000.0
2008-04-25 10:32:00,1.58657,1.58726,1.5863,1.58726,558900002.0
2008-04-25 10:33:00,1.58724,1.58748,1.58694,1.58748,453600001.0
2008-04-25 10:34:00,1.58759,1.58777,1.58743,1.58753,408000000.0
2008-04-25 10:35:00,1.58762,1.58836,1.58704,1.58704,420100001.0
2008-04-25 10:36:00,1.58701,1.5874,1.58701,1.58738,495400000.0
2008-04-25 10:37:00,1.58758,1.58802,1.58747,1.58773,497000001.0
2008-04-25 10:38:00,1.58766,1.58801,1.58745,1.58745,430700000.0
2008-04-25 10:39:00,1.58737,1.58741,1.58692,1.58693,392600000.0
2008-04-25 10:40:00,1.58694,1.58737,1.58694,1.58727,364700000.0
2008-04-25 10:41:00,1.5876,1.58781,1.58743,1.58768,574800001.0
2008-04-25 10:42:00,1.58759,1.58759,1.58706,1.58713,344700000.0
2008-04-25 10:43:00,1.58718,1.58795,1.58718,1.58791,436900000.0
2008-04-25 10:44:00,1.58775,1.58793,1.58731,1.58764,522800000.0
2008-04-25 10:45:00,1.58792,1.5881,1.58769,1.58781,503200001.0
2008-04-25 10:46:00,1.5878,1.58786,1.58763,1.58769,291000001.0
2008-04-25 10:47:00,1.58794,1.58794,1.58722,1.58726,372000002.0
2008-04-25 10:48:00,1.58708,1.58715,1.58638,1.58692,567900000.0
2008-04-25 10:49:00,1.58702,1.58702,1.58623,1.58688,426999999.0
2008-04-25 10:50:00,1.58673,1.58722,1.58673,1.5869,593300002.0
2008-04-25 10:51:00,1.58676,1.58705,1.58634,1.58643,494900002.0
2008-04-25 10:52:00,1.58642,1.58674,1.58638,1.5864,334400001.0
2008-04-25 10:53:00,1.58631,1.58665,1.58631,1.58645,386200000.0
2008-04-25 10:54:00,1.58651,1.58651,1.586,1.58622,486300000.0
2008-04-25 10:55:00,1.58624,1.58628,1.58597,1.58615,448900000.0
2008-04-25 10:56:00,1.58646,1.58659,1.58609,1.58656,575000001.0
2008-04-25 10:57:00,1.5866,1.58695,1.58655,1.58677,326100000.0
2008-04-25 10:58:00,1.58676,1.58689,1.5866,1.58687,432800001.0
2008-04-25 10:59:00,1.58676,1.5875,1.58655,1.58739,789100002.0
2008-04-25 11:00:00,1.58766,1.58812,1.58726,1.58812,572000000.0
2008-04-25 11:01:00,1.5882,1.58881,1.58807,1.58863,565500002.0
2008-04-25 11:02:00,1.58869,1.58909,1.58851,1.58904,517600005.0
2008-04-25 11:03:00,1.58873,1.58907,1.58848,1.58885,257600000.0
2008-04-25 11:04:00,1.58862,1.58862,1.58832,1.58861,675100000.0
2008-04-25 11:05:00,1.58861,1.58871,1.58837,1.58843,466500001.0
2008-04-25 11:06:00,1.58854,1.58867,1.58842,1.58852,630100001.0
2008-04-25 11:07:00,1.5885,1.58893,1.5885,1.58873,280400001.0
2008-04-25 11:08:00,1.58878,1.58878,1.58839,1.58848,345500000.0
2008-04-25 11:09:00,1.58838,1.58903,1.58793,1.58793,420600000.0
2008-04-25 11:10:00,1.58798,1.58809,1.5878,1.58802,502000001.0
2008-04-25 11:11:00,1.58824,1.58893,1.58824,1.58893,542300000.0
2008-04-25 11:12:00,1.58903,1.58906,1.58807,1.58807,551300002.0
2008-04-25 11:13:00,1.58788,1.58832,1.58768,1.58801,370400000.0
2008-04-25 11:14:00,1.58797,1.58797,1.58724,1.58729,463700001.0
2008-04-25 11:15:00,1.58728,1.58784,1.58728,1.58747,455200000.0
2008-04-25 11:16:00,1.58716,1.58731,1.58692,1.58706,442900000.0
2008-04-25 11:17:00,1.58692,1.58731,1.5866,1.58695,434400001.0
2008-04-25 11:18:00,1.58697,1.58746,1.5868,1.58746,357600000.0
2008-04-25 11:19:00,1.58744,1.58762,1.58737,1.5875,354800000.0
2008-04-25 11:20:00,1.58748,1.58774,1.58711,1.58749,574100001.0
2008-04-25 11:21:00,1.58773,1.5883,1.58773,1.58787,556700002.0
2008-04-25 11:22:00,1.58778,1.58856,1.58632,1.58653,620000000.0
2008-04-25 11:23:00,1.58654,1.58747,1.58626,1.5872,484900001.0
2008-04-25 11:24:00,1.58731,1.5884,1.58719,1.58834,390500000.0
2008-04-25 11:25:00,1.58819,1.58819,1.58663,1.58689,413400000.0
2008-04-25 11:26:00,1.58688,1.58764,1.58639,1.58764,545500000.0
2008-04-25 11:27:00,1.58782,1.58827,1.58767,1.58787,587400001.0
2008-04-25 11:28:00,1.58763,1.58794,1.58696,1.58708,314800001.0
2008-04-25 11:29:00,1.58716,1.58741,1.58699,1.5874,525300000.0
2008-04-25 11:30:00,1.58766,1.58812,1.58729,1.58729,499900001.0
2008-04-25 11:31:00,1.58719,1.58745,1.58691,1.58745,557600001.0
2008-04-25 11:32:00,1.58731,1.58734,1.587,1.58711,422900000.0
2008-04-25 11:33:00,1.58664,1.58728,1.58664,1.58713,478200000.0
2008-04-25 11:34:00,1.58721,1.58849,1.58721,1.58806,621100002.0
2008-04-25 11:35:00,1.58827,1.58879,1.588,1.58814,558000004.0
2008-04-25 11:36:00,1.58803,1.58888,1.58787,1.5884,549100001.0
2008-04-25 11:37:00,1.58837,1.58837,1.58699,1.58721,493800001.0
2008-04-25 11:38:00,1.58723,1.58815,1.58709,1.58809,558500001.0
2008-04-25 11:39:00,1.5881,1.58839,1.58785,1.5881,606000000.0
2008-04-25 11:40:00,1.58822,1.58861,1.5882,1.58845,656000003.0
2008-04-25 11:41:00,1.58844,1.58902,1.58828,1.58845,712300002.0
2008-04-25 11:42:00,1.58835,1.58835,1.58789,1.58789,522000000.0
2008-04-25 11:43:00,1.58786,1.58797,1.58775,1.58789,550699999.0
2008-04-25 11:44:00,1.58758,1.58793,1.58724,1.5876,581900001.0
2008-04-25 11:45:00,1.58745,1.58761,1.58717,1.58757,522000000.0
2008-04-25 11:46:00,1.58767,1.58774,1.58725,1.58727,507100002.0
2008-04-25 11:47:00,1.5872,1.58754,1.58698,1.587,427000000.0
2008-04-25 11:48:00,1.58681,1.58684,1.58611,1.5868,588600000.0
2008-04-25 11:49:00,1.58693,1.58737,1.58693,1.58737,437500000.0
2008-04-25 11:50:00,1.58745,1.58745,1.58699,1.5872,335300002.0
2008-04-25 11:51:00,1.58742,1.58838,1.5874,1.58834,182100000.0
2008-04-25 11:52:00,1.58828,1.58843,1.58746,1.58819,249300001.0
2008-04-25 11:53:00,1.58812,1.58834,1.58753,1.58755,170600001.0
2008-04-25 11:54:00,1.58687,1.58698,1.58614,1.5863,365500000.0
2008-04-25 11:55:00,1.58627,1.58706,1.58627,1.58706,478400000.0
2008-04-25 11:56:00,1.58716,1.58716,1.58654,1.58674,408400002.0
2008-04-25 11:57:00,1.58643,1.5866,1.58611,1.58652,485600001.0
2008-04-25 11:58:00,1.58682,1.58699,1.58623,1.58623,582600001.0
2008-04-25 11:59:00,1.58614,1.58629,1.58591,1.58605,414400000.0
2008-04-25 12:00:00,1.58619,1.587,1.58611,1.58658,515400001.0
2008-04-25 12:01:00,1.58675,1.58717,1.58671,1.58698,425200001.0
2008-04-25 12:02:00,1.58701,1.58701,1.58665,1.58684,358200002.0
2008-04-25 12:03:00,1.58674,1.58692,1.58662,1.58662,312200000.0
2008-04-25 12:04:00,1.5863,1.58648,1.58588,1.58607,450700000.0
2008-04-25 12:05:00,1.58624,1.58674,1.58615,1.58634,368800000.0
2008-04-25 12:06:00,1.58641,1.58671,1.58568,1.58591,423500002.0
2008-04-25 12:07:00,1.58596,1.58704,1.58593,1.5867,347600000.0
2008-04-25 12:08:00,1.58654,1.58711,1.58627,1.58668,529800001.0
2008-04-25 12:09:00,1.58659,1.58659,1.58555,1.586,404399999.0
2008-04-25 12:10:00,1.5858,1.58632,1.58461,1.58461,353700001.0
2008-04-25 12:11:00,1.58439,1.58466,1.58378,1.58419,282900002.0
2008-04-25 12:12:00,1.58427,1.58477,1.58427,1.58463,234200001.0
2008-04-25 12:13:00,1.58444,1.58453,1.58393,1.58409,549400003.0
2008-04-25 12:14:00,1.5841,1.58434,1.5839,1.58434,549600003.0
2008-04-25 12:15:00,1.58378,1.58432,1.58378,1.58418,361800001.0
2008-04-25 12:16:00,1.58416,1.58447,1.58378,1.58447,406800000.0
2008-04-25 12:17:00,1.5847,1.58564,1.5847,1.58542,180800001.0
2008-04-25 12:18:00,1.5854,1.58567,1.58522,1.58527,301000000.0
2008-04-25 12:19:00,1.58532,1.58599,1.58518,1.58599,413900000.0
2008-04-25 12:20:00,1.58611,1.58636,1.58602,1.58627,401800002.0
2008-04-25 12:21:00,1.5864,1.58683,1.58637,1.58663,397400001.0
2008-04-25 12:22:00,1.58651,1.58651,1.58564,1.58611,273800000.0
2008-04-25 12:23:00,1.58609,1.5862,1.58584,1.58617,385100001.0
2008-04-25 12:24:00,1.58607,1.5864,1.58606,1.58633,702600001.0
2008-04-25 12:25:00,1.58618,1.58646,1.58596,1.58638,402300000.0
2008-04-25 12:26:00,1.58616,1.58626,1.58597,1.58626,437800000.0
2008-04-25 12:27:00,1.58604,1.58604,1.585,1.58533,431400000.0
2008-04-25 12:28:00,1.5853,1.58531,1.58487,1.58499,487200001.0
2008-04-25 12:29:00,1.58441,1.58449,1.58345,1.58348,708500002.0
2008-04-25 12:30:00,1.58345,1.5837,1.58334,1.5837,587000000.0
2008-04-25 12:31:00,1.58371,1.58399,1.58358,1.58381,625500002.0
2008-04-25 12:32:00,1.58381,1.58441,1.58381,1.58405,567900001.0
2008-04-25 12:33:00,1.58415,1.58483,1.58415,1.58469,682499999.0
2008-04-25 12:34:00,1.58479,1.58512,1.58469,1.5849,664500003.0
2008-04-25 12:35:00,1.58533,1.58591,1.58528,1.58576,598000004.0
2008-04-25 12:36:00,1.58584,1.58602,1.58549,1.5859,474100003.0
2008-04-25 12:37:00,1.58614,1.58648,1.58559,1.58593,482800000.0
2008-04-25 12:38:00,1.5859,1.58618,1.58563,1.58563,633800001.0
2008-04-25 12:39:00,1.58569,1.58593,1.58546,1.58552,444400002.0
2008-04-25 12:40:00,1.58544,1.5857,1.58499,1.58509,483900001.0
2008-04-25 12:41:00,1.58497,1.58528,1.58492,1.58512,224400001.0
2008-04-25 12:42:00,1.58514,1.58564,1.58514,1.58545,353400000.0
2008-04-25 12:43:00,1.58532,1.5855,1.58505,1.58533,473300002.0
2008-04-25 12:44:00,1.58533,1.58574,1.58533,1.58552,398700000.0
2008-04-25 12:45:00,1.58556,1.58556,1.58518,1.58527,472200000.0
2008-04-25 12:46:00,1.58522,1.58524,1.58489,1.58489,429600001.0
2008-04-25 12:47:00,1.58483,1.58521,1.5844,1.58519,376200001.0
2008-04-25 12:48:00,1.58539,1.58579,1.58538,1.58557,471400000.0
2008-04-25 12:49:00,1.58565,1.58628,1.58548,1.58616,509100001.0
2008-04-25 12:50:00,1.58631,1.58649,1.58594,1.58649,495700000.0
2008-04-25 12:51:00,1.58652,1.58686,1.58652,1.58662,374500000.0
2008-04-25 12:52:00,1.58676,1.58716,1.58676,1.58691,364600000.0
2008-04-25 12:53:00,1.58693,1.5871,1.58624,1.5868,264600000.0
2008-04-25 12:54:00,1.58672,1.58692,1.58625,1.58692,413600001.0
2008-04-25 12:55:00,1.58711,1.58747,1.58706,1.58733,469300000.0
2008-04-25 12:56:00,1.58745,1.58788,1.58729,1.58729,405800000.0
2008-04-25 12:57:00,1.58739,1.58776,1.58735,1.58759,547400001.0
2008-04-25 12:58:00,1.58775,1.58793,1.58746,1.58793,336600000.0
2008-04-25 12:59:00,1.58804,1.58857,1.58793,1.58804,663900000.0
2008-04-25 13:00:00,1.5879,1.58837,1.58782,1.58811,204100000.0
2008-04-25 13:01:00,1.58799,1.58801,1.58767,1.5877,311300002.0
2008-04-25 13:02:00,1.58738,1.58738,1.58613,1.58714,325200000.0
2008-04-25 13:03:00,1.58723,1.58746,1.58708,1.58743,444000001.0
2008-04-25 13:04:00,1.58744,1.58757,1.58669,1.5868,226200000.0
2008-04-25 13:05:00,1.58686,1.58767,1.58683,1.58743,135900000.0
2008-04-25 13:06:00,1.5876,1.5876,1.58668,1.58701,396300001.0
2008-04-25 13:07:00,1.58682,1.58682,1.58603,1.58603,291800000.0
2008-04-25 13:08:00,1.5861,1.58618,1.58601,1.58603,139700000.0
2008-04-25 13:09:00,1.58589,1.58616,1.58582,1.58583,290500001.0
2008-04-25 13:10:00,1.58607,1.58659,1.58606,1.58616,151200000.0
2008-04-25 13:11:00,1.58603,1.58628,1.58533,1.58592,434500000.0
2008-04-25 13:12:00,1.58566,1.58605,1.58537,1.58588,291600000.0
2008-04-25 13:13:00,1.58597,1.58643,1.58597,1.58643,352800000.0
2008-04-25 13:14:00,1.58659,1.58678,1.58618,1.58631,381100001.0
2008-04-25 13:15:00,1.58625,1.58629,1.58582,1.58613,404600000.0
2008-04-25 13:16:00,1.58605,1.58641,1.58578,1.58578,112200000.0
2008-04-25 13:17:00,1.58609,1.58631,1.58587,1.58589,103200000.0
2008-04-25 13:18:00,1.58612,1.5863,1.58575,1.58582,333600000.0
2008-04-25 13:19:00,1.5857,1.58579,1.58498,1.58579,272700001.0
2008-04-25 13:20:00,1.58593,1.58604,1.58582,1.58598,198500000.0
2008-04-25 13:21:00,1.58599,1.58607,1.5857,1.58607,174300000.0
2008-04-25 13:22:00,1.58619,1.58654,1.58617,1.58617,261900000.0
2008-04-25 13:23:00,1.58588,1.58602,1.58586,1.58587,244900000.0
2008-04-25 13:24:00,1.58587,1.58603,1.58549,1.5856,253100002.0
2008-04-25 13:25:00,1.58557,1.5859,1.58557,1.58564,124100000.0
2008-04-25 13:26:00,1.58569,1.5857,1.58551,1.58568,228800000.0
2008-04-25 13:27:00,1.58571,1.58587,1.58562,1.58563,288800000.0
2008-04-25 13:28:00,1.58552,1.5858,1.58539,1.5858,544000002.0
2008-04-25 13:29:00,1.58579,1.58602,1.58567,1.58587,601200001.0
2008-04-25 13:30:00,1.58598,1.58625,1.58591,1.58619,524800001.0
2008-04-25 13:31:00,1.58627,1.58659,1.58622,1.58643,468100000.0
2008-04-25 13:32:00,1.58656,1.58657,1.58635,1.58647,228800000.0
2008-04-25 13:33:00,1.58637,1.58641,1.58598,1.58605,363900000.0
2008-04-25 13:34:00,1.58607,1.58634,1.58586,1.58634,281400000.0
2008-04-25 13:35:00,1.58633,1.58633,1.58601,1.58626,440600002.0
2008-04-25 13:36:00,1.58613,1.58641,1.58612,1.58631,454000000.0
2008-04-25 13:37:00,1.58633,1.58653,1.58632,1.58645,476300000.0
2008-04-25 13:38:00,1.58641,1.58666,1.58638,1.58648,382000001.0
2008-04-25 13:39:00,1.58659,1.58659,1.58581,1.58581,273300000.0
2008-04-25 13:40:00,1.58569,1.58643,1.58569,1.58616,404000002.0
2008-04-25 13:41:00,1.58635,1.58652,1.5861,1.5861,236200001.0
2008-04-25 13:42:00,1.58607,1.58634,1.58607,1.5861,148800000.0
2008-04-25 13:43:00,1.58606,1.58619,1.58601,1.58604,122100001.0
2008-04-25 13:44:00,1.58595,1.58662,1.58539,1.58578,259100000.0
2008-04-25 13:45:00,1.5861,1.58646,1.58591,1.58614,428000001.0
2008-04-25 13:46:00,1.58665,1.58716,1.58657,1.58695,467600003.0
2008-04-25 13:47:00,1.58684,1.58684,1.58627,1.58635,425900001.0
2008-04-25 13:48:00,1.58628,1.58646,1.58586,1.58586,256300000.0
2008-04-25 13:49:00,1.58587,1.58632,1.58563,1.58572,186900000.0
2008-04-25 13:50:00,1.58567,1.58569,1.58551,1.58557,301900002.0
2008-04-25 13:51:00,1.58562,1.5865,1.58554,1.5865,298600000.0
2008-04-25 13:52:00,1.58673,1.58692,1.58633,1.58652,438700000.0
2008-04-25 13:53:00,1.58654,1.58696,1.58654,1.58672,597100003.0
2008-04-25 13:54:00,1.58672,1.58672,1.58621,1.58631,485100003.0
2008-04-25 13:55:00,1.58627,1.58675,1.58622,1.58637,401200002.0
2008-04-25 13:56:00,1.58646,1.58651,1.58618,1.58622,442900001.0
2008-04-25 13:57:00,1.58623,1.58645,1.5861,1.58613,334700001.0
2008-04-25 13:58:00,1.5863,1.58657,1.58562,1.58579,211300002.0
2008-04-25 13:59:00,1.58573,1.58591,1.58554,1.58554,361900001.0
2008-04-25 14:00:00,1.58556,1.5857,1.58536,1.58546,284300000.0
2008-04-25 14:01:00,1.58545,1.58554,1.58539,1.58539,412500001.0
2008-04-25 14:02:00,1.58533,1.58541,1.58496,1.58529,315000001.0
2008-04-25 14:03:00,1.58523,1.5854,1.58516,1.5852,409500000.0
2008-04-25 14:04:00,1.58523,1.58523,1.58454,1.58468,431100002.0
2008-04-25 14:05:00,1.58463,1.58502,1.58455,1.58456,378000003.0
2008-04-25 14:06:00,1.58448,1.58471,1.5843,1.5843,317600000.0
2008-04-25 14:07:00,1.58441,1.58445,1.58403,1.58403,340200001.0
2008-04-25 14:08:00,1.58393,1.58418,1.58371,1.58371,368000000.0
2008-04-25 14:09:00,1.58367,1.58396,1.58348,1.58356,159100000.0
2008-04-25 14:10:00,1.58358,1.58411,1.58332,1.58406,286000000.0
2008-04-25 14:11:00,1.58406,1.58438,1.58376,1.58429,101600000.0
2008-04-25 14:12:00,1.58443,1.58502,1.58443,1.58502,245100000.0
2008-04-25 14:13:00,1.5852,1.58553,1.585,1.58533,157800000.0
2008-04-25 14:14:00,1.58525,1.58556,1.58479,1.58536,216500001.0
2008-04-25 14:15:00,1.58569,1.58569,1.58513,1.58551,435800001.0
2008-04-25 14:16:00,1.58552,1.58592,1.58539,1.58559,175000000.0
2008-04-25 14:17:00,1.58569,1.58593,1.58545,1.58569,694700001.0
2008-04-25 14:18:00,1.58568,1.58576,1.58468,1.58528,348400000.0
2008-04-25 14:19:00,1.58515,1.58544,1.58501,1.58528,392500000.0
2008-04-25 14:20:00,1.58516,1.5854,1.58484,1.58504,225800000.0
2008-04-25 14:21:00,1.58499,1.58606,1.58499,1.58601,374700001.0
2008-04-25 14:22:00,1.58633,1.58643,1.586,1.58627,595500001.0
2008-04-25 14:23:00,1.58617,1.58639,1.58602,1.58616,147500000.0
2008-04-25 14:24:00,1.58636,1.5865,1.58605,1.58613,490800000.0
2008-04-25 14:25:00,1.58621,1.58653,1.58558,1.58558,599200002.0
2008-04-25 14:26:00,1.58557,1.58569,1.58534,1.58552,578000001.0
2008-04-25 14:27:00,1.58587,1.58621,1.58573,1.58616,451400000.0
2008-04-25 14:28:00,1.58621,1.58633,1.58565,1.58622,39400000.0
2008-04-25 14:29:00,1.58654,1.58654,1.58603,1.58623,37300000.0
2008-04-25 14:30:00,1.5862,1.58668,1.586,1.58668,45800000.0
2008-04-25 14:31:00,1.58634,1.58715,1.58634,1.5869,58500000.0
2008-04-25 14:32:00,1.58678,1.58678,1.586,1.58612,34000000.0
2008-04-25 14:33:00,1.586,1.58604,1.58586,1.58596,32600000.0
2008-04-25 14:34:00,1.58554,1.58606,1.58547,1.586,35600000.0
2008-04-25 14:35:00,1.58593,1.58593,1.58543,1.5856,31800000.0
2008-04-25 14:36:00,1.58581,1.58594,1.58535,1.58535,68900000.0
2008-04-25 14:37:00,1.58576,1.58576,1.5851,1.58521,26400000.0
2008-04-25 14:38:00,1.58502,1.58502,1.58403,1.58421,30400000.0
2008-04-25 14:39:00,1.58391,1.58423,1.58356,1.58421,44200001.0
2008-04-25 14:40:00,1.58429,1.58547,1.58429,1.58547,30400000.0
2008-04-25 14:41:00,1.58568,1.58568,1.5851,1.58545,34700000.0
2008-04-25 14:42:00,1.58496,1.58499,1.58437,1.58437,37800000.0
2008-04-25 14:43:00,1.58489,1.5851,1.58485,1.58496,47200000.0
2008-04-25 14:44:00,1.58499,1.58567,1.5849,1.58538,59800000.0
2008-04-25 14:45:00,1.58546,1.58574,1.58539,1.58569,57400001.0
2008-04-25 14:46:00,1.58583,1.58597,1.5856,1.58565,27800000.0
2008-04-25 14:47:00,1.58547,1.5856,1.58534,1.58547,54400000.0
2008-04-25 14:48:00,1.5854,1.5854,1.58497,1.5851,25200000.0
2008-04-25 14:49:00,1.585,1.58555,1.58482,1.58538,45800000.0
2008-04-25 14:50:00,1.58528,1.58549,1.58525,1.58546,36700000.0
2008-04-25 14:51:00,1.58542,1.586,1.58533,1.58582,36200000.0
2008-04-25 14:52:00,1.58584,1.58611,1.58584,1.58611,46600001.0
2008-04-25 14:53:00,1.58606,1.58606,1.58541,1.58541,25500000.0
2008-04-25 14:54:00,1.58549,1.58549,1.58487,1.58487,40400000.0
2008-04-25 14:55:00,1.58537,1.58553,1.58519,1.58538,37600000.0
2008-04-25 14:56:00,1.58564,1.5857,1.58532,1.58549,60400002.0
2008-04-25 14:57:00,1.58551,1.5858,1.58551,1.58568,39800000.0
2008-04-25 14:58:00,1.58569,1.58608,1.5854,1.58591,44000000.0
2008-04-25 14:59:00,1.58599,1.58618,1.5859,1.5859,43000000.0
2008-04-25 15:00:00,1.58591,1.58663,1.58591,1.58597,34400000.0
2008-04-25 15:01:00,1.58631,1.58631,1.58554,1.58568,49200001.0
2008-04-25 15:02:00,1.5859,1.58615,1.5859,1.58615,43600000.0
2008-04-25 15:03:00,1.58612,1.58629,1.58567,1.58588,40800000.0
2008-04-25 15:04:00,1.5858,1.58594,1.5857,1.58594,47000000.0
2008-04-25 15:05:00,1.58594,1.58594,1.5857,1.58583,38300000.0
2008-04-25 15:06:00,1.58594,1.58606,1.58555,1.58597,25200000.0
2008-04-25 15:07:00,1.58626,1.58631,1.58596,1.58631,49900000.0
2008-04-25 15:08:00,1.58619,1.5863,1.58588,1.5863,55200000.0
2008-04-25 15:09:00,1.58627,1.58642,1.58618,1.58628,52200000.0
2008-04-25 15:10:00,1.58632,1.58658,1.58632,1.58639,33400000.0
2008-04-25 15:11:00,1.58666,1.58704,1.58666,1.58698,22800000.0
2008-04-25 15:12:00,1.58738,1.58782,1.58723,1.58782,35000000.0
2008-04-25 15:13:00,1.58801,1.58801,1.58775,1.58786,39200000.0
2008-04-25 15:14:00,1.58794,1.58856,1.58794,1.58856,42700000.0
2008-04-25 15:15:00,1.58903,1.58922,1.5884,1.58922,46800000.0
2008-04-25 15:16:00,1.58922,1.58923,1.58831,1.58831,21900000.0
2008-04-25 15:17:00,1.58808,1.58958,1.58801,1.58958,58600000.0
2008-04-25 15:18:00,1.58944,1.58977,1.58933,1.58965,35000000.0
2008-04-25 15:19:00,1.58971,1.58971,1.58919,1.58919,45100000.0
2008-04-25 15:20:00,1.58901,1.58946,1.58897,1.58918,19800000.0
2008-04-25 15:21:00,1.58895,1.58998,1.58894,1.58993,22400000.0
2008-04-25 15:22:00,1.58964,1.58981,1.58873,1.58873,55500001.0
2008-04-25 15:23:00,1.58883,1.58922,1.58851,1.58922,19800000.0
2008-04-25 15:24:00,1.58978,1.58978,1.58951,1.58974,26800000.0
2008-04-25 15:25:00,1.58994,1.59015,1.58955,1.58955,42000000.0
2008-04-25 15:26:00,1.58932,1.58953,1.5891,1.58944,67900000.0
2008-04-25 15:27:00,1.58925,1.58986,1.58917,1.58929,37600000.0
2008-04-25 15:28:00,1.5891,1.58919,1.58885,1.58898,36600000.0
2008-04-25 15:29:00,1.58911,1.58944,1.58911,1.5893,44600000.0
2008-04-25 15:30:00,1.58948,1.59076,1.58926,1.59076,28400000.0
2008-04-25 15:31:00,1.59125,1.59126,1.5907,1.59078,49499999.0
2008-04-25 15:32:00,1.59083,1.59089,1.59065,1.59079,42100000.0
2008-04-25 15:33:00,1.59077,1.59096,1.59037,1.59096,61500001.0
2008-04-25 15:34:00,1.59079,1.59101,1.59078,1.59078,28300000.0
2008-04-25 15:35:00,1.59088,1.59149,1.59087,1.59125,35000000.0
2008-04-25 15:36:00,1.59169,1.59171,1.59082,1.59082,53000000.0
2008-04-25 15:37:00,1.59066,1.59066,1.58968,1.59038,39800000.0
2008-04-25 15:38:00,1.59053,1.59078,1.59025,1.59078,52700000.0
2008-04-25 15:39:00,1.59083,1.59083,1.59043,1.59049,37200000.0
2008-04-25 15:40:00,1.59067,1.5908,1.5905,1.59055,30400000.0
2008-04-25 15:41:00,1.59056,1.59056,1.59015,1.59053,33900000.0
2008-04-25 15:42:00,1.59055,1.59068,1.5901,1.59032,26700000.0
2008-04-25 15:43:00,1.59036,1.59072,1.59033,1.5904,46800000.0
2008-04-25 15:44:00,1.59083,1.59121,1.59071,1.59113,27700000.0
2008-04-25 15:45:00,1.59083,1.5911,1.59076,1.59088,95499998.0
2008-04-25 15:46:00,1.59088,1.59091,1.59031,1.59045,36200000.0
2008-04-25 15:47:00,1.59062,1.59089,1.59049,1.59089,47000000.0
2008-04-25 15:48:00,1.59084,1.59109,1.59067,1.59073,37400000.0
2008-04-25 15:49:00,1.59051,1.59063,1.59034,1.59049,38100000.0
2008-04-25 15:50:00,1.59049,1.59067,1.59049,1.5906,32800000.0
2008-04-25 15:51:00,1.59049,1.59098,1.59044,1.59089,17200000.0
2008-04-25 15:52:00,1.59075,1.59086,1.59052,1.59059,38600000.0
2008-04-25 15:53:00,1.5905,1.59067,1.5904,1.59053,50000000.0
2008-04-25 15:54:00,1.59059,1.59073,1.59042,1.59073,18600000.0
2008-04-25 15:55:00,1.59085,1.5918,1.59085,1.59173,33000000.0
2008-04-25 15:56:00,1.59142,1.59208,1.59142,1.59186,44100000.0
2008-04-25 15:57:00,1.59172,1.59193,1.5912,1.59135,31400000.0
2008-04-25 15:58:00,1.59143,1.59202,1.59143,1.59197,32000000.0
2008-04-25 15:59:00,1.59177,1.59209,1.59162,1.59209,43900000.0
2008-04-25 16:00:00,1.59215,1.59222,1.59184,1.59212,34200000.0
2008-04-25 16:01:00,1.59192,1.59222,1.59172,1.59199,30600000.0
2008-04-25 16:02:00,1.59202,1.59202,1.59166,1.59184,33700000.0
2008-04-25 16:03:00,1.59178,1.59226,1.59178,1.59214,31600000.0
2008-04-25 16:04:00,1.59211,1.59211,1.59166,1.59184,30800000.0
2008-04-25 16:05:00,1.5917,1.59187,1.59155,1.59164,30600000.0
2008-04-25 16:06:00,1.59146,1.59156,1.59126,1.59135,48300000.0
2008-04-25 16:07:00,1.59127,1.59127,1.59053,1.59054,45800000.0
2008-04-25 16:08:00,1.59063,1.59078,1.59057,1.59057,33400000.0
2008-04-25 16:09:00,1.59043,1.59075,1.59026,1.59064,49200000.0
2008-04-25 16:10:00,1.59075,1.59121,1.59075,1.59121,31400000.0
2008-04-25 16:11:00,1.59109,1.59149,1.59109,1.59148,23400000.0
2008-04-25 16:12:00,1.59159,1.59159,1.59124,1.59141,32200000.0
2008-04-25 16:13:00,1.59133,1.59146,1.59123,1.5914,22200000.0
2008-04-25 16:14:00,1.59105,1.59105,1.59066,1.59093,41000000.0
2008-04-25 16:15:00,1.59054,1.59093,1.59051,1.59093,34200000.0
2008-04-25 16:16:00,1.59106,1.59114,1.59076,1.59082,38500000.0
2008-04-25 16:17:00,1.59064,1.59079,1.59052,1.59058,24200000.0
2008-04-25 16:18:00,1.59047,1.59071,1.59038,1.59069,29800000.0
2008-04-25 16:19:00,1.59076,1.59076,1.59033,1.59033,38800000.0
2008-04-25 16:20:00,1.59007,1.59014,1.5898,1.5898,51600000.0
2008-04-25 16:21:00,1.58995,1.59064,1.58995,1.5904,48200000.0
2008-04-25 16:22:00,1.59027,1.59027,1.58999,1.59016,35000000.0
2008-04-25 16:23:00,1.59009,1.59009,1.58907,1.58907,25800000.0
2008-04-25 16:24:00,1.58879,1.58879,1.58804,1.58806,28400000.0
2008-04-25 16:25:00,1.58799,1.58799,1.58697,1.58704,32800000.0
2008-04-25 16:26:00,1.58752,1.58784,1.58752,1.58764,51500000.0
2008-04-25 16:27:00,1.58755,1.58806,1.58755,1.58776,37800000.0
2008-04-25 16:28:00,1.58797,1.58801,1.58774,1.588,46000000.0
2008-04-25 16:29:00,1.5881,1.58822,1.5879,1.58797,41600000.0
2008-04-25 16:30:00,1.58771,1.58771,1.58726,1.58764,39800000.0
2008-04-25 16:31:00,1.58778,1.58838,1.58778,1.58838,60200001.0
2008-04-25 16:32:00,1.58881,1.58906,1.58856,1.58887,38800000.0
2008-04-25 16:33:00,1.58887,1.58913,1.58877,1.58912,33000000.0
2008-04-25 16:34:00,1.58885,1.58885,1.58808,1.5882,53200000.0
2008-04-25 16:35:00,1.58812,1.58847,1.58736,1.58777,35400000.0
2008-04-25 16:36:00,1.58784,1.58794,1.58749,1.58777,25400000.0
2008-04-25 16:37:00,1.5878,1.5878,1.58733,1.58761,28800000.0
2008-04-25 16:38:00,1.5878,1.58801,1.58775,1.58801,38600000.0
2008-04-25 16:39:00,1.58834,1.58934,1.58826,1.58928,26800000.0
2008-04-25 16:40:00,1.58939,1.58942,1.58919,1.58927,33300000.0
2008-04-25 16:41:00,1.58928,1.58978,1.58869,1.58963,25800000.0
2008-04-25 16:42:00,1.58964,1.58985,1.58938,1.58985,26600000.0
2008-04-25 16:43:00,1.59014,1.59027,1.58924,1.58951,58800000.0
2008-04-25 16:44:00,1.58961,1.58982,1.58933,1.58965,49800000.0
2008-04-25 16:45:00,1.58946,1.58981,1.58927,1.58964,37500000.0
2008-04-25 16:46:00,1.58958,1.5898,1.58927,1.58938,48400000.0
2008-04-25 16:47:00,1.58922,1.59015,1.58912,1.59011,54800000.0
2008-04-25 16:48:00,1.59048,1.59048,1.59016,1.59022,32200000.0
2008-04-25 16:49:00,1.58989,1.58989,1.58899,1.58906,36800000.0
2008-04-25 16:50:00,1.5889,1.58912,1.58846,1.58846,41400000.0
2008-04-25 16:51:00,1.58817,1.58817,1.58783,1.58797,39600000.0
2008-04-25 16:52:00,1.58762,1.58813,1.58732,1.58753,42400000.0
2008-04-25 16:53:00,1.5875,1.5875,1.58624,1.5864,37400000.0
2008-04-25 16:54:00,1.58617,1.58617,1.58584,1.58594,39000000.0
2008-04-25 16:55:00,1.58581,1.58581,1.58544,1.58555,23200000.0
2008-04-25 16:56:00,1.58552,1.58559,1.58478,1.58478,34800000.0
2008-04-25 16:57:00,1.58484,1.58536,1.58482,1.58536,27200000.0
2008-04-25 16:58:00,1.58541,1.58557,1.58514,1.58528,40700000.0
2008-04-25 16:59:00,1.58521,1.58559,1.58517,1.58535,31400000.0
2008-04-25 17:00:00,1.58547,1.586,1.58519,1.58564,23000000.0
2008-04-25 17:01:00,1.58568,1.58652,1.58568,1.58617,81300000.0
2008-04-25 17:02:00,1.58646,1.58667,1.58619,1.58642,30800000.0
2008-04-25 17:03:00,1.58652,1.58707,1.58641,1.58688,47200000.0
2008-04-25 17:04:00,1.58692,1.58738,1.5867,1.58738,32800000.0
2008-04-25 17:05:00,1.58746,1.58769,1.58707,1.58753,38700000.0
2008-04-25 17:06:00,1.58745,1.58759,1.5871,1.58732,26000000.0
2008-04-25 17:07:00,1.58756,1.58796,1.58748,1.58796,58300000.0
2008-04-25 17:08:00,1.5882,1.58856,1.5882,1.58856,27800000.0
2008-04-25 17:09:00,1.58842,1.58903,1.5882,1.58886,47000000.0
2008-04-25 17:10:00,1.58878,1.58894,1.58838,1.58843,31800000.0
2008-04-25 17:11:00,1.5884,1.5886,1.58821,1.58846,35400000.0
2008-04-25 17:12:00,1.58846,1.58907,1.58846,1.58894,30800000.0
2008-04-25 17:13:00,1.58871,1.58905,1.58871,1.58878,25800000.0
2008-04-25 17:14:00,1.58799,1.58862,1.58782,1.58782,74600000.0
2008-04-25 17:15:00,1.58827,1.58847,1.58804,1.58814,35000000.0
2008-04-25 17:16:00,1.58814,1.58834,1.58802,1.58802,30600000.0
2008-04-25 17:17:00,1.58795,1.58866,1.58795,1.58866,42400000.0
2008-04-25 17:18:00,1.58886,1.58886,1.58824,1.58858,35000000.0
2008-04-25 17:19:00,1.58815,1.58834,1.58739,1.58745,24600000.0
2008-04-25 17:20:00,1.58718,1.5877,1.58718,1.5874,51900000.0
2008-04-25 17:21:00,1.58752,1.58756,1.58702,1.58748,48800000.0
2008-04-25 17:22:00,1.58741,1.58772,1.58738,1.58751,72100001.0
2008-04-25 17:23:00,1.58742,1.588,1.58742,1.58797,43300000.0
2008-04-25 17:24:00,1.58798,1.58804,1.58755,1.58777,40000000.0
2008-04-25 17:25:00,1.58765,1.58785,1.58765,1.58783,69800002.0
2008-04-25 17:26:00,1.58771,1.58795,1.58769,1.5878,43100000.0
2008-04-25 17:27:00,1.58781,1.58867,1.58781,1.58844,30400000.0
2008-04-25 17:28:00,1.58891,1.58962,1.58891,1.58952,43700000.0
2008-04-25 17:29:00,1.58968,1.58986,1.58885,1.58885,51400001.0
2008-04-25 17:30:00,1.58869,1.58926,1.58858,1.58897,49400000.0
2008-04-25 17:31:00,1.58896,1.58915,1.58862,1.58862,22000000.0
2008-04-25 17:32:00,1.58819,1.58903,1.58819,1.58896,38800000.0
2008-04-25 17:33:00,1.58893,1.58911,1.58889,1.58911,42900000.0
2008-04-25 17:34:00,1.58894,1.58937,1.58893,1.58936,30200000.0
2008-04-25 17:35:00,1.58936,1.58943,1.58918,1.58938,28900000.0
2008-04-25 17:36:00,1.58899,1.58921,1.58858,1.58859,47800000.0
2008-04-25 17:37:00,1.58828,1.58842,1.58793,1.5882,42200000.0
2008-04-25 17:38:00,1.58825,1.58847,1.58808,1.58808,58100000.0
2008-04-25 17:39:00,1.58845,1.58845,1.58817,1.58832,24400000.0
2008-04-25 17:40:00,1.58829,1.5883,1.58816,1.58825,33600000.0
2008-04-25 17:41:00,1.58803,1.58852,1.58803,1.58822,52700001.0
2008-04-25 17:42:00,1.58823,1.58864,1.58797,1.58863,31400000.0
2008-04-25 17:43:00,1.58857,1.58882,1.58821,1.58824,52600001.0
2008-04-25 17:44:00,1.58806,1.58848,1.58806,1.58848,51399999.0
2008-04-25 17:45:00,1.58875,1.58933,1.58869,1.58922,43400000.0
2008-04-25 17:46:00,1.58947,1.58995,1.58946,1.58995,42600000.0
2008-04-25 17:47:00,1.59001,1.59032,1.58986,1.58994,32800000.0
2008-04-25 17:48:00,1.58986,1.58986,1.58901,1.58974,39200000.0
2008-04-25 17:49:00,1.58986,1.58986,1.5887,1.58907,29700000.0
2008-04-25 17:50:00,1.58928,1.58948,1.58911,1.58948,30800000.0
2008-04-25 17:51:00,1.58973,1.59025,1.58962,1.58995,23400000.0
2008-04-25 17:52:00,1.59003,1.59083,1.58973,1.59083,33900000.0
2008-04-25 17:53:00,1.59057,1.59057,1.59025,1.59037,28000000.0
2008-04-25 17:54:00,1.59047,1.59076,1.59009,1.59065,82100000.0
2008-04-25 17:55:00,1.5906,1.59083,1.59014,1.59078,44700000.0
2008-04-25 17:56:00,1.59036,1.59068,1.59017,1.59039,30100000.0
2008-04-25 17:57:00,1.59013,1.59028,1.59,1.59008,40600000.0
2008-04-25 17:58:00,1.59015,1.59045,1.58933,1.58947,58200002.0
2008-04-25 17:59:00,1.58919,1.58924,1.58802,1.58903,47200000.0
2008-04-25 18:00:00,1.58916,1.58916,1.58846,1.5887,31100000.0
2008-04-25 18:01:00,1.58831,1.58869,1.5879,1.58822,33200000.0
2008-04-25 18:02:00,1.58808,1.5882,1.58799,1.58808,66600000.0
2008-04-25 18:03:00,1.5879,1.58824,1.58786,1.58786,43600000.0
2008-04-25 18:04:00,1.58813,1.58823,1.58797,1.58802,54100000.0
2008-04-25 18:05:00,1.58806,1.58809,1.58761,1.58763,28600000.0
2008-04-25 18:06:00,1.58727,1.58779,1.58727,1.5876,56500000.0
2008-04-25 18:07:00,1.58802,1.58803,1.58769,1.5879,49100000.0
2008-04-25 18:08:00,1.58813,1.58839,1.58798,1.58801,49300000.0
2008-04-25 18:09:00,1.58791,1.58831,1.58783,1.58818,63600001.0
2008-04-25 18:10:00,1.58829,1.58849,1.58826,1.58849,28000000.0
2008-04-25 18:11:00,1.58846,1.58846,1.58745,1.58745,44200000.0
2008-04-25 18:12:00,1.5872,1.58727,1.58708,1.58717,31300000.0
2008-04-25 18:13:00,1.58754,1.5881,1.58754,1.5881,52300000.0
2008-04-25 18:14:00,1.5877,1.58876,1.5877,1.5886,28700000.0
2008-04-25 18:15:00,1.58827,1.58844,1.58809,1.58823,35200000.0
2008-04-25 18:16:00,1.58844,1.58875,1.5884,1.58869,24200000.0
2008-04-25 18:17:00,1.58882,1.58908,1.58882,1.58888,48200000.0
2008-04-25 18:18:00,1.58899,1.58904,1.58853,1.58853,52200000.0
2008-04-25 18:19:00,1.58868,1.58923,1.58868,1.58891,16600000.0
2008-04-25 18:20:00,1.58889,1.58901,1.58874,1.58876,28400000.0
2008-04-25 18:21:00,1.58869,1.58884,1.58862,1.58878,55900000.0
2008-04-25 18:22:00,1.58883,1.58896,1.58872,1.58888,35000000.0
2008-04-25 18:23:00,1.58881,1.58906,1.58879,1.58899,31800000.0
2008-04-25 18:24:00,1.58886,1.58891,1.58869,1.58883,40200000.0
2008-04-25 18:25:00,1.58889,1.58925,1.58875,1.58921,36600000.0
2008-04-25 18:26:00,1.58907,1.58933,1.58906,1.58931,37800000.0
2008-04-25 18:27:00,1.58948,1.58962,1.58928,1.58959,58400001.0
2008-04-25 18:28:00,1.58938,1.58954,1.58918,1.58918,38600000.0
2008-04-25 18:29:00,1.58944,1.58968,1.58939,1.5896,46300000.0
2008-04-25 18:30:00,1.58943,1.58943,1.58891,1.58891,34200000.0
2008-04-25 18:31:00,1.58896,1.58902,1.58873,1.58894,30400000.0
2008-04-25 18:32:00,1.58916,1.58935,1.58912,1.58935,22400000.0
2008-04-25 18:33:00,1.58935,1.58941,1.58903,1.58907,34800000.0
2008-04-25 18:34:00,1.5892,1.58928,1.58904,1.58904,35200000.0
2008-04-25 18:35:00,1.58897,1.58912,1.58882,1.58907,30200000.0
2008-04-25 18:36:00,1.58886,1.589,1.5887,1.5887,46800000.0
2008-04-25 18:37:00,1.58878,1.58889,1.58878,1.58878,22200000.0
2008-04-25 18:38:00,1.58873,1.58889,1.5884,1.5886,37600000.0
2008-04-25 18:39:00,1.58835,1.58868,1.58835,1.58861,35400000.0
2008-04-25 18:40:00,1.58844,1.58885,1.58844,1.58856,40200000.0
2008-04-25 18:41:00,1.58882,1.58917,1.58874,1.58879,49200001.0
2008-04-25 18:42:00,1.58864,1.58864,1.58825,1.58848,38100000.0
2008-04-25 18:43:00,1.58836,1.58852,1.58813,1.58813,44800001.0
2008-04-25 18:44:00,1.58805,1.58822,1.58793,1.58809,44600000.0
2008-04-25 18:45:00,1.58818,1.58824,1.58786,1.58786,38600000.0
2008-04-25 18:46:00,1.58803,1.58828,1.58803,1.58809,34600000.0
2008-04-25 18:47:00,1.58811,1.58811,1.58794,1.58798,30600000.0
2008-04-25 18:48:00,1.5877,1.58808,1.58752,1.58759,35300000.0
2008-04-25 18:49:00,1.58756,1.58756,1.58731,1.58749,24800000.0
2008-04-25 18:50:00,1.58749,1.58749,1.58708,1.58718,42500000.0
2008-04-25 18:51:00,1.58696,1.58714,1.58679,1.58701,41900000.0
2008-04-25 18:52:00,1.58691,1.58726,1.58691,1.58713,52200001.0
2008-04-25 18:53:00,1.58716,1.58723,1.58696,1.58696,25600000.0
2008-04-25 18:54:00,1.58704,1.58721,1.58667,1.58721,35200000.0
2008-04-25 18:55:00,1.58707,1.58716,1.58696,1.5871,23400000.0
2008-04-25 18:56:00,1.58683,1.58721,1.58672,1.58672,39900000.0
2008-04-25 18:57:00,1.58719,1.58735,1.58713,1.58713,33200000.0
2008-04-25 18:58:00,1.58692,1.58708,1.58662,1.58684,29400000.0
2008-04-25 18:59:00,1.58686,1.58754,1.58659,1.58754,31800000.0
2008-04-25 19:00:00,1.58767,1.58816,1.58761,1.58761,28600000.0
2008-04-25 19:01:00,1.58776,1.58791,1.58758,1.58769,41000000.0
2008-04-25 19:02:00,1.58722,1.58722,1.58682,1.58709,29400000.0
2008-04-25 19:03:00,1.58693,1.58721,1.58673,1.58694,73400000.0
2008-04-25 19:04:00,1.58681,1.58726,1.5868,1.58726,43600001.0
2008-04-25 19:05:00,1.58721,1.58721,1.58683,1.58683,47100000.0
2008-04-25 19:06:00,1.58683,1.58709,1.58675,1.587,19200000.0
2008-04-25 19:07:00,1.58683,1.58719,1.58666,1.58719,42400000.0
2008-04-25 19:08:00,1.587,1.5872,1.587,1.58712,41400000.0
2008-04-25 19:09:00,1.58686,1.58686,1.58642,1.58644,33400000.0
2008-04-25 19:10:00,1.58662,1.58666,1.58618,1.58618,42400000.0
2008-04-25 19:11:00,1.58655,1.58675,1.58645,1.58648,28200000.0
2008-04-25 19:12:00,1.58609,1.5866,1.58609,1.58641,30400000.0
2008-04-25 19:13:00,1.58622,1.58622,1.58595,1.58621,41200000.0
2008-04-25 19:14:00,1.58589,1.58624,1.58585,1.58613,32600000.0
2008-04-25 19:15:00,1.58586,1.58616,1.58555,1.58616,37800000.0
2008-04-25 19:16:00,1.58598,1.58611,1.58594,1.58602,33700000.0
2008-04-25 19:17:00,1.586,1.58617,1.58592,1.58617,42800000.0
2008-04-25 19:18:00,1.58607,1.58623,1.58589,1.58623,36300000.0
2008-04-25 19:19:00,1.58647,1.58647,1.58594,1.58635,35200000.0
2008-04-25 19:20:00,1.58639,1.58651,1.58601,1.58646,48000000.0
2008-04-25 19:21:00,1.58619,1.58643,1.58619,1.58637,44300000.0
2008-04-25 19:22:00,1.58654,1.58663,1.58638,1.58648,31200000.0
2008-04-25 19:23:00,1.58633,1.58659,1.58609,1.58642,56400000.0
2008-04-25 19:24:00,1.58634,1.58649,1.58623,1.58638,40000000.0
2008-04-25 19:25:00,1.58623,1.58623,1.58589,1.58601,37800000.0
2008-04-25 19:26:00,1.58563,1.58582,1.58539,1.58568,30800000.0
2008-04-25 19:27:00,1.58589,1.58622,1.58567,1.58577,25800000.0
2008-04-25 19:28:00,1.58569,1.58579,1.58535,1.58556,46600000.0
2008-04-25 19:29:00,1.58556,1.58566,1.58525,1.58551,26700000.0
2008-04-25 19:30:00,1.58559,1.58569,1.58541,1.58541,49800000.0
2008-04-25 19:31:00,1.58545,1.58576,1.58542,1.58562,47500000.0
2008-04-25 19:32:00,1.58559,1.58596,1.58559,1.58589,40000000.0
2008-04-25 19:33:00,1.58611,1.58616,1.58589,1.58612,67300000.0
2008-04-25 19:34:00,1.58567,1.58567,1.58531,1.58562,23000000.0
2008-04-25 19:35:00,1.58567,1.58573,1.5851,1.5851,36000000.0
2008-04-25 19:36:00,1.58484,1.58507,1.58478,1.58478,35100000.0
2008-04-25 19:37:00,1.58497,1.58501,1.58481,1.58484,21800000.0
2008-04-25 19:38:00,1.58504,1.58545,1.58497,1.58497,15600000.0
2008-04-25 19:39:00,1.58544,1.58556,1.58515,1.58515,42400000.0
2008-04-25 19:40:00,1.58487,1.58502,1.58471,1.58485,39600000.0
2008-04-25 19:41:00,1.58488,1.58488,1.58461,1.58463,34800000.0
2008-04-25 19:42:00,1.5846,1.58524,1.5846,1.58524,59900000.0
2008-04-25 19:43:00,1.58521,1.58521,1.58476,1.58508,30600000.0
2008-04-25 19:44:00,1.58517,1.58555,1.58517,1.58555,57000000.0
2008-04-25 19:45:00,1.58547,1.58565,1.58547,1.58557,40000000.0
2008-04-25 19:46:00,1.5857,1.58616,1.58558,1.58558,49200000.0
2008-04-25 19:47:00,1.58587,1.58601,1.58569,1.58577,75300000.0
2008-04-25 19:48:00,1.58555,1.58555,1.58503,1.58503,36000000.0
2008-04-25 19:49:00,1.585,1.58526,1.58487,1.58526,49400000.0
2008-04-25 19:50:00,1.58547,1.58547,1.58508,1.58525,57700000.0
2008-04-25 19:51:00,1.58512,1.58535,1.58512,1.58535,41400000.0
2008-04-25 19:52:00,1.58562,1.5858,1.58554,1.58556,44300000.0
2008-04-25 19:53:00,1.58574,1.58614,1.58567,1.5861,55000000.0
2008-04-25 19:54:00,1.58619,1.58619,1.58597,1.58597,15800000.0
2008-04-25 19:55:00,1.58579,1.58584,1.58557,1.58557,27000000.0
2008-04-25 19:56:00,1.58545,1.58572,1.58543,1.5856,28000000.0
2008-04-25 19:57:00,1.58567,1.58579,1.58554,1.58568,31600000.0
2008-04-25 19:58:00,1.58563,1.58565,1.58555,1.58557,37800000.0
2008-04-25 19:59:00,1.58577,1.58586,1.58547,1.58547,27000000.0
2008-04-25 20:00:00,1.58546,1.58546,1.58515,1.58515,47100000.0
2008-04-25 20:01:00,1.5856,1.5856,1.58524,1.58535,34000000.0
2008-04-25 20:02:00,1.58559,1.58559,1.5852,1.58544,28000000.0
2008-04-25 20:03:00,1.58557,1.58557,1.58524,1.58532,24600000.0
2008-04-25 20:04:00,1.58533,1.58589,1.58519,1.5855,46200000.0
2008-04-25 20:05:00,1.58516,1.5856,1.58515,1.58546,35400000.0
2008-04-25 20:06:00,1.58551,1.58572,1.58531,1.58531,39000000.0
2008-04-25 20:07:00,1.58487,1.58487,1.58404,1.5842,23800000.0
2008-04-25 20:08:00,1.58404,1.58405,1.58351,1.58391,23600000.0
2008-04-25 20:09:00,1.58412,1.58426,1.58392,1.58392,42400000.0
2008-04-25 20:10:00,1.58338,1.58401,1.58338,1.5836,46000001.0
2008-04-25 20:11:00,1.58343,1.58343,1.58318,1.58328,14600000.0
2008-04-25 20:12:00,1.58338,1.58347,1.58302,1.58341,36600000.0
2008-04-25 20:13:00,1.58344,1.58344,1.58296,1.58296,33000000.0
2008-04-25 20:14:00,1.58268,1.5829,1.58228,1.5829,51500000.0
2008-04-25 20:15:00,1.58295,1.58295,1.58267,1.58267,40900000.0
2008-04-25 20:16:00,1.58266,1.58266,1.58232,1.58245,32800000.0
2008-04-25 20:17:00,1.58226,1.58226,1.58173,1.58211,31400000.0
2008-04-25 20:18:00,1.58242,1.58285,1.58242,1.58269,40900000.0
2008-04-25 20:19:00,1.58284,1.58287,1.58266,1.58274,43400000.0
2008-04-25 20:20:00,1.58288,1.58288,1.58249,1.58249,33600000.0
2008-04-25 20:21:00,1.58269,1.58269,1.58244,1.5825,33800000.0
2008-04-25 20:22:00,1.58248,1.58251,1.58234,1.58245,30200000.0
2008-04-25 20:23:00,1.58234,1.58243,1.58209,1.58234,54400000.0
2008-04-25 20:24:00,1.5826,1.5826,1.58235,1.58237,35600000.0
2008-04-25 20:25:00,1.58283,1.58307,1.58266,1.58288,40400000.0
2008-04-25 20:26:00,1.58279,1.58333,1.58279,1.58333,51400001.0
2008-04-25 20:27:00,1.58339,1.58339,1.58288,1.58303,36200000.0
2008-04-25 20:28:00,1.583,1.58332,1.583,1.58313,25400000.0
2008-04-25 20:29:00,1.58335,1.58351,1.58286,1.58351,30000000.0
2008-04-25 20:30:00,1.58342,1.58347,1.58327,1.58345,35200000.0
2008-04-25 20:31:00,1.5834,1.58369,1.58324,1.58352,44400000.0
2008-04-25 20:32:00,1.58337,1.58362,1.58304,1.58362,32600000.0
2008-04-25 20:33:00,1.58391,1.58395,1.58377,1.58377,28000000.0
2008-04-25 20:34:00,1.58372,1.58389,1.58359,1.58389,44200000.0
2008-04-25 20:35:00,1.5839,1.58405,1.58385,1.58405,56100001.0
2008-04-25 20:36:00,1.58428,1.5844,1.58412,1.58428,41400000.0
2008-04-25 20:37:00,1.5843,1.58453,1.58419,1.5845,50300000.0
2008-04-25 20:38:00,1.58455,1.5846,1.58436,1.58437,37400000.0
2008-04-25 20:39:00,1.58418,1.58426,1.58387,1.58407,31400000.0
2008-04-25 20:40:00,1.5842,1.5842,1.58387,1.58391,38600000.0
2008-04-25 20:41:00,1.58406,1.58411,1.58377,1.58405,37600000.0
2008-04-25 20:42:00,1.58392,1.58418,1.5836,1.58418,38000000.0
2008-04-25 20:43:00,1.58396,1.58396,1.58315,1.58315,32800000.0
2008-04-25 20:44:00,1.58345,1.58363,1.58313,1.58331,37000001.0
2008-04-25 20:45:00,1.58299,1.58325,1.5825,1.58325,37000000.0
2008-04-25 20:46:00,1.58339,1.5836,1.58338,1.5836,36100000.0
2008-04-25 20:47:00,1.58335,1.58364,1.58319,1.58364,46600000.0
2008-04-25 20:48:00,1.58354,1.58384,1.58354,1.58358,46900000.0
2008-04-25 20:49:00,1.58352,1.58363,1.58346,1.58347,27000000.0
2008-04-25 20:50:00,1.58327,1.58347,1.583,1.58323,38200000.0
2008-04-25 20:51:00,1.58297,1.58326,1.58297,1.5832,20400000.0
2008-04-25 20:52:00,1.58332,1.58358,1.58332,1.58355,48600000.0
2008-04-25 20:53:00,1.5837,1.58379,1.58355,1.58357,42000000.0
2008-04-25 20:54:00,1.58341,1.58389,1.58337,1.58339,63900000.0
2008-04-25 20:55:00,1.58302,1.58381,1.58289,1.58381,24400000.0
2008-04-25 20:56:00,1.58377,1.58387,1.5836,1.58378,25800000.0
2008-04-25 20:57:00,1.58369,1.58396,1.58368,1.5838,49500000.0
2008-04-25 20:58:00,1.58379,1.58382,1.58362,1.5837,58000001.0
2008-04-25 20:59:00,1.58374,1.58406,1.58367,1.58401,39000000.0
2008-04-25 21:00:00,1.5839,1.58431,1.5839,1.58409,18400000.0
2008-04-25 21:01:00,1.58407,1.58485,1.5837,1.58428,28200000.0
2008-04-25 21:02:00,1.58456,1.58487,1.58428,1.58487,45900000.0
2008-04-25 21:03:00,1.58462,1.58462,1.58415,1.58416,67599999.0
2008-04-25 21:04:00,1.58397,1.58397,1.58352,1.58369,25600000.0
2008-04-25 21:05:00,1.58351,1.58363,1.58317,1.58319,32600000.0
2008-04-25 21:06:00,1.58325,1.58333,1.58311,1.58333,38000000.0
2008-04-25 21:07:00,1.58344,1.58352,1.58309,1.58352,31300000.0
2008-04-25 21:08:00,1.58352,1.58352,1.58319,1.58337,26000000.0
2008-04-25 21:09:00,1.58325,1.58369,1.58325,1.58361,25400000.0
2008-04-25 21:10:00,1.58358,1.58358,1.58322,1.58324,28800000.0
2008-04-25 21:11:00,1.58367,1.58452,1.58367,1.58452,22000000.0
2008-04-25 21:12:00,1.58485,1.58485,1.58445,1.58451,36400000.0
2008-04-25 21:13:00,1.5842,1.58458,1.58408,1.58423,36800000.0
2008-04-25 21:14:00,1.58414,1.58446,1.58383,1.58426,52400000.0
2008-04-25 21:15:00,1.58402,1.58418,1.58374,1.58378,66000001.0
2008-04-25 21:16:00,1.5838,1.5841,1.58373,1.5839,59500000.0
2008-04-25 21:17:00,1.5839,1.58411,1.5837,1.5837,53400001.0
2008-04-25 21:18:00,1.58403,1.58403,1.58325,1.58361,35800000.0
2008-04-25 21:19:00,1.58364,1.58381,1.58359,1.58359,25800000.0
2008-04-25 21:20:00,1.58352,1.58365,1.58344,1.58347,40900000.0
2008-04-25 21:21:00,1.58355,1.58392,1.58355,1.58371,23000000.0
2008-04-25 21:22:00,1.58324,1.5837,1.58324,1.58351,30000000.0
2008-04-25 21:23:00,1.58337,1.58354,1.58306,1.58306,58500000.0
2008-04-25 21:24:00,1.58334,1.58384,1.58325,1.58361,44500000.0
2008-04-25 21:25:00,1.58366,1.58372,1.58315,1.58335,30000000.0
2008-04-25 21:26:00,1.58329,1.58354,1.58323,1.58335,44600001.0
2008-04-25 21:27:00,1.58361,1.58373,1.58337,1.58373,25500000.0
2008-04-25 21:28:00,1.58381,1.58394,1.58381,1.58385,24400000.0
2008-04-25 21:29:00,1.58393,1.58398,1.58382,1.58395,19600000.0
2008-04-25 21:30:00,1.58376,1.58387,1.58365,1.58373,48500000.0
2008-04-25 21:31:00,1.58362,1.58364,1.58347,1.5836,33100000.0
2008-04-25 21:32:00,1.5837,1.58371,1.58351,1.58356,42200000.0
2008-04-25 21:33:00,1.58357,1.5837,1.58342,1.58354,42100000.0
2008-04-25 21:34:00,1.58336,1.58342,1.58309,1.58319,30400000.0
2008-04-25 21:35:00,1.58314,1.58324,1.58291,1.58321,27800000.0
2008-04-25 21:36:00,1.58333,1.58333,1.58293,1.58316,35000000.0
2008-04-25 21:37:00,1.58317,1.58317,1.58301,1.58311,35600000.0
2008-04-25 21:38:00,1.58311,1.58311,1.5829,1.58293,26200000.0
2008-04-25 21:39:00,1.58283,1.58311,1.58256,1.58259,37400001.0
2008-04-25 21:40:00,1.58238,1.5833,1.58238,1.5833,24600000.0
2008-04-25 21:41:00,1.58347,1.58362,1.58337,1.58343,34000000.0
2008-04-25 21:42:00,1.58333,1.58333,1.58303,1.58303,19000000.0
2008-04-25 21:43:00,1.58328,1.58339,1.58305,1.58339,27600000.0
2008-04-25 21:44:00,1.58346,1.58384,1.58338,1.58364,40000000.0
2008-04-25 21:45:00,1.58368,1.58399,1.58337,1.58399,31600000.0
2008-04-25 21:46:00,1.58386,1.58417,1.58371,1.584,42300000.0
2008-04-25 21:47:00,1.5839,1.58414,1.5839,1.58396,27900000.0
2008-04-25 21:48:00,1.5839,1.5842,1.5839,1.58406,57600000.0
2008-04-25 21:49:00,1.58427,1.58466,1.58427,1.58466,37700000.0
2008-04-25 21:50:00,1.58464,1.58479,1.58433,1.58433,73500000.0
2008-04-25 21:51:00,1.58465,1.58481,1.5846,1.58463,42800000.0
2008-04-25 21:52:00,1.58451,1.58451,1.58433,1.58449,29000000.0
2008-04-25 21:53:00,1.58438,1.58438,1.58417,1.58417,49400000.0
2008-04-25 21:54:00,1.5842,1.58452,1.58411,1.58424,30400000.0
2008-04-25 21:55:00,1.58416,1.58416,1.58377,1.58401,49000000.0
2008-04-25 21:56:00,1.58388,1.58393,1.58365,1.5838,32600000.0
2008-04-25 21:57:00,1.58405,1.58413,1.58377,1.58404,36100000.0
2008-04-25 21:58:00,1.58411,1.58433,1.58399,1.58412,25400000.0
2008-04-25 21:59:00,1.58387,1.58435,1.58387,1.58414,38800000.0
2008-04-25 22:00:00,1.5838,1.58406,1.5838,1.58392,40000000.0
2008-04-25 22:01:00,1.58373,1.58394,1.58356,1.58381,46400000.0
2008-04-25 22:02:00,1.58346,1.58361,1.58338,1.58351,30600000.0
2008-04-25 22:03:00,1.58334,1.58349,1.58316,1.58344,31700000.0
2008-04-25 22:04:00,1.58334,1.58364,1.58318,1.5835,44000000.0
2008-04-25 22:05:00,1.5835,1.5835,1.58317,1.58344,42100000.0
2008-04-25 22:06:00,1.58352,1.58352,1.58317,1.58317,37000000.0
2008-04-25 22:07:00,1.58336,1.58359,1.58335,1.58338,25200000.0
2008-04-25 22:08:00,1.58311,1.58356,1.58311,1.58342,44699999.0
2008-04-25 22:09:00,1.58332,1.58352,1.58302,1.58336,24800000.0
2008-04-25 22:10:00,1.58345,1.58365,1.58338,1.58357,60800001.0
2008-04-25 22:11:00,1.58353,1.58368,1.58342,1.58342,23000000.0
2008-04-25 22:12:00,1.58346,1.58365,1.58344,1.58357,49200000.0
2008-04-25 22:13:00,1.58361,1.58401,1.58361,1.58401,35400000.0
2008-04-25 22:14:00,1.58388,1.58418,1.58381,1.58394,56600001.0
2008-04-25 22:15:00,1.58396,1.58409,1.58322,1.58322,52100000.0
2008-04-25 22:16:00,1.58294,1.58296,1.58247,1.58247,21800000.0
2008-04-25 22:17:00,1.58252,1.58258,1.58216,1.58253,41000001.0
2008-04-25 22:18:00,1.58285,1.5831,1.58269,1.58308,63200000.0
2008-04-25 22:19:00,1.58298,1.58332,1.58298,1.58326,29400000.0
2008-04-25 22:20:00,1.58343,1.58355,1.58307,1.58318,27800000.0
2008-04-25 22:21:00,1.58316,1.58361,1.58306,1.58361,30400000.0
2008-04-25 22:22:00,1.58345,1.58366,1.58342,1.58342,49400000.0
2008-04-25 22:23:00,1.58328,1.58334,1.58283,1.58283,27800000.0
2008-04-25 22:24:00,1.58285,1.58314,1.58272,1.58273,59800000.0
2008-04-25 22:25:00,1.58262,1.58277,1.58262,1.58262,33800000.0
2008-04-25 22:26:00,1.58242,1.58259,1.58241,1.58259,24600000.0
2008-04-25 22:27:00,1.58205,1.58291,1.58205,1.58282,39200000.0
2008-04-25 22:28:00,1.58282,1.58306,1.58275,1.5829,81700000.0
2008-04-25 22:29:00,1.58303,1.58362,1.58292,1.58362,36700000.0
2008-04-25 22:30:00,1.58366,1.58371,1.58347,1.58347,42300000.0
2008-04-25 22:31:00,1.58278,1.58348,1.58278,1.58348,29200000.0
2008-04-25 22:32:00,1.58328,1.5834,1.58312,1.58312,25800000.0
2008-04-25 22:33:00,1.58306,1.58332,1.58302,1.58309,40000000.0
2008-04-25 22:34:00,1.58306,1.5836,1.58299,1.58349,38200000.0
2008-04-25 22:35:00,1.58342,1.58343,1.58293,1.58317,39600000.0
2008-04-25 22:36:00,1.58341,1.58341,1.58226,1.58226,40200000.0
2008-04-25 22:37:00,1.58297,1.58316,1.58297,1.58303,39400000.0
2008-04-25 22:38:00,1.58286,1.58396,1.58286,1.58394,31700000.0
2008-04-25 22:39:00,1.58406,1.5843,1.58385,1.58387,24800000.0
2008-04-25 22:40:00,1.58404,1.58441,1.58374,1.58374,28400000.0
2008-04-25 22:41:00,1.58388,1.58416,1.58388,1.58415,19600000.0
2008-04-25 22:42:00,1.5846,1.5846,1.58403,1.58434,34100000.0
2008-04-25 22:43:00,1.58452,1.58465,1.58447,1.58456,27200000.0
2008-04-25 22:44:00,1.58451,1.58482,1.58451,1.58477,32800000.0
2008-04-25 22:45:00,1.58481,1.58494,1.58463,1.58484,20600000.0
2008-04-25 22:46:00,1.58484,1.58519,1.58484,1.58501,26300000.0
2008-04-25 22:47:00,1.5851,1.58527,1.58505,1.58519,26800000.0
2008-04-25 22:48:00,1.5852,1.58558,1.5852,1.58545,44600000.0
2008-04-25 22:49:00,1.58516,1.58516,1.58443,1.58461,28200000.0
2008-04-25 22:50:00,1.58457,1.58496,1.58457,1.58492,51400000.0
2008-04-25 22:51:00,1.58513,1.58536,1.58513,1.58532,33000000.0
2008-04-25 22:52:00,1.58499,1.58502,1.5847,1.58502,32400000.0
2008-04-25 22:53:00,1.58488,1.58504,1.58435,1.58437,41400000.0
2008-04-25 22:54:00,1.58416,1.58417,1.58375,1.58391,23400000.0
2008-04-25 22:55:00,1.58408,1.58408,1.58388,1.5839,50900000.0
2008-04-25 22:56:00,1.58417,1.58417,1.58387,1.58391,37500000.0
2008-04-25 22:57:00,1.58386,1.58409,1.58386,1.58397,45900000.0
2008-04-25 22:58:00,1.58417,1.58417,1.58386,1.58386,39100000.0
2008-04-25 22:59:00,1.58395,1.58401,1.58368,1.58372,53100000.0
2008-04-27 23:00:00,1.58262,1.58332,1.58262,1.58269,42000000.0
2008-04-27 23:01:00,1.58274,1.58307,1.58264,1.58297,38300000.0
2008-04-27 23:02:00,1.58292,1.58311,1.58292,1.58311,45100001.0
2008-04-27 23:03:00,1.58412,1.58412,1.58302,1.58302,46300000.0
2008-04-27 23:04:00,1.58259,1.58259,1.58107,1.58107,18600000.0
2008-04-27 23:05:00,1.58082,1.58094,1.58079,1.58094,35200000.0
2008-04-27 23:06:00,1.58074,1.581,1.58073,1.581,33600000.0
2008-04-27 23:07:00,1.58107,1.58118,1.58098,1.58107,25800000.0
2008-04-27 23:08:00,1.58109,1.58109,1.58078,1.58089,71300002.0
2008-04-27 23:09:00,1.58265,1.58288,1.5826,1.58265,32600000.0
2008-04-27 23:10:00,1.58108,1.58126,1.58089,1.58099,18600000.0
2008-04-27 23:11:00,1.58115,1.58115,1.581,1.58108,46300000.0
2008-04-27 23:12:00,1.58212,1.58212,1.58188,1.58188,62800001.0
2008-04-27 23:13:00,1.58133,1.58201,1.58133,1.58186,26600000.0
2008-04-27 23:14:00,1.58193,1.58199,1.58183,1.58195,46500000.0
2008-04-27 23:15:00,1.58172,1.58182,1.58114,1.58169,56600000.0
2008-04-27 23:16:00,1.58169,1.58174,1.5815,1.58153,31600000.0
2008-04-27 23:17:00,1.58161,1.58181,1.58161,1.58174,35800000.0
2008-04-27 23:18:00,1.58197,1.582,1.5816,1.58182,49100000.0
2008-04-27 23:19:00,1.5818,1.58208,1.5818,1.58199,23400000.0
2008-04-27 23:20:00,1.58213,1.58213,1.58168,1.58198,44100000.0
2008-04-27 23:21:00,1.58225,1.58225,1.58202,1.58202,35500000.0
2008-04-27 23:22:00,1.58192,1.58204,1.58158,1.58183,27900000.0
2008-04-27 23:23:00,1.582,1.58231,1.582,1.58223,48900000.0
2008-04-27 23:24:00,1.58169,1.58184,1.58156,1.58156,39400001.0
2008-04-27 23:25:00,1.5823,1.5824,1.58217,1.58225,36600000.0
2008-04-27 23:26:00,1.58222,1.58222,1.58195,1.5822,28000000.0
2008-04-27 23:27:00,1.58169,1.58182,1.58169,1.58169,30200000.0
2008-04-27 23:28:00,1.58179,1.5818,1.58144,1.58144,47200000.0
2008-04-27 23:29:00,1.58174,1.58213,1.58174,1.58199,44000000.0
2008-04-27 23:30:00,1.5821,1.58223,1.58187,1.58207,52800000.0
2008-04-27 23:31:00,1.58226,1.58262,1.58209,1.58262,23600000.0
2008-04-27 23:32:00,1.58247,1.58266,1.58213,1.58224,27800000.0
2008-04-27 23:33:00,1.58207,1.58222,1.58207,1.58219,58000002.0
2008-04-27 23:34:00,1.58207,1.5823,1.58202,1.5823,35800000.0
2008-04-27 23:35:00,1.58224,1.58225,1.58212,1.58212,26000000.0
2008-04-27 23:36:00,1.58227,1.58234,1.5822,1.5822,30400000.0
2008-04-27 23:37:00,1.5822,1.5822,1.5821,1.58212,27000000.0
2008-04-27 23:38:00,1.58212,1.5822,1.58193,1.5822,49400000.0
2008-04-27 23:40:00,1.5823,1.5823,1.58202,1.58202,25600000.0
2008-04-27 23:41:00,1.58208,1.58241,1.58175,1.58175,47000000.0
2008-04-27 23:42:00,1.58219,1.58219,1.58194,1.58198,28800000.0
2008-04-27 23:43:00,1.58212,1.58216,1.58158,1.58198,27600000.0
2008-04-27 23:44:00,1.58199,1.58212,1.58195,1.58208,47500000.0
2008-04-27 23:45:00,1.58205,1.58205,1.58163,1.58177,50300000.0
2008-04-27 23:46:00,1.58201,1.58202,1.58146,1.58199,35200000.0
2008-04-27 23:47:00,1.58191,1.58203,1.58177,1.58203,40000000.0
2008-04-27 23:48:00,1.58201,1.58201,1.58176,1.58196,33000000.0
2008-04-27 23:49:00,1.58174,1.58175,1.58117,1.58152,27200000.0
2008-04-27 23:50:00,1.58203,1.58213,1.58178,1.58198,23200000.0
2008-04-27 23:51:00,1.58199,1.58199,1.58144,1.58154,60800000.0
2008-04-27 23:52:00,1.58144,1.58144,1.58088,1.58109,40400000.0
2008-04-27 23:53:00,1.58135,1.5815,1.58122,1.58149,28100000.0
2008-04-27 23:54:00,1.58134,1.58134,1.58064,1.58064,29400000.0
2008-04-27 23:55:00,1.58101,1.58149,1.58101,1.58149,17000000.0
2008-04-27 23:56:00,1.58149,1.58149,1.58106,1.58121,34600000.0
2008-04-27 23:57:00,1.5813,1.58137,1.58124,1.5813,28400000.0
2008-04-27 23:58:00,1.58122,1.58122,1.58078,1.58102,38200000.0
2008-04-27 23:59:00,1.58101,1.58116,1.58085,1.58094,36900000.0
2008-04-28 00:00:00,1.58104,1.58119,1.58092,1.58104,43200000.0
2008-04-28 00:01:00,1.58073,1.58096,1.58073,1.58096,31600000.0
2008-04-28 00:02:00,1.58096,1.58096,1.58041,1.58075,59200000.0
2008-04-28 00:03:00,1.58073,1.58083,1.58063,1.58068,37700000.0
2008-04-28 00:04:00,1.58063,1.58074,1.58063,1.58065,44000000.0
2008-04-28 00:05:00,1.58053,1.58064,1.58019,1.58019,29200000.0
2008-04-28 00:06:00,1.5801,1.58036,1.57998,1.58008,27800000.0
2008-04-28 00:07:00,1.58018,1.58023,1.57996,1.58009,24400000.0
2008-04-28 00:08:00,1.5804,1.5804,1.57999,1.58029,52600000.0
2008-04-28 00:09:00,1.58012,1.58045,1.58007,1.58031,45000001.0
2008-04-28 00:10:00,1.5803,1.58038,1.5802,1.58027,37300000.0
2008-04-28 00:11:00,1.58031,1.58036,1.57994,1.57994,35600000.0
2008-04-28 00:12:00,1.58024,1.58024,1.58001,1.58001,24800000.0
2008-04-28 00:13:00,1.58018,1.58021,1.57983,1.58018,34000000.0
2008-04-28 00:14:00,1.5801,1.58031,1.57996,1.58031,49199999.0
2008-04-28 00:15:00,1.57995,1.58012,1.57975,1.57975,36600000.0
2008-04-28 00:16:00,1.58008,1.58029,1.58002,1.58029,29600000.0
2008-04-28 00:17:00,1.58034,1.5804,1.58018,1.5803,22600000.0
2008-04-28 00:18:00,1.58038,1.58038,1.58001,1.58001,32600000.0
2008-04-28 00:19:00,1.58014,1.58021,1.58006,1.58021,22400000.0
2008-04-28 00:20:00,1.58023,1.58044,1.58004,1.58044,38000000.0
2008-04-28 00:21:00,1.58038,1.58048,1.5802,1.58036,43500000.0
2008-04-28 00:22:00,1.58031,1.58038,1.58014,1.58019,18000000.0
2008-04-28 00:23:00,1.58023,1.58034,1.57976,1.58007,45200000.0
2008-04-28 00:24:00,1.58013,1.58013,1.57965,1.58,24000000.0
2008-04-28 00:25:00,1.5799,1.58003,1.57975,1.57989,41000000.0
2008-04-28 00:26:00,1.58004,1.58006,1.57988,1.57993,22600000.0
2008-04-28 00:27:00,1.57979,1.57979,1.57966,1.57971,23200000.0
2008-04-28 00:28:00,1.57987,1.58001,1.57972,1.57982,40000000.0
2008-04-28 00:29:00,1.57972,1.57991,1.57968,1.57987,52000000.0
2008-04-28 00:30:00,1.57966,1.57999,1.57966,1.57999,42400000.0
2008-04-28 00:31:00,1.58003,1.58008,1.57992,1.57992,24600000.0
2008-04-28 00:32:00,1.57991,1.58058,1.57991,1.58038,42000001.0
2008-04-28 00:33:00,1.58069,1.58069,1.58041,1.58046,44600001.0
2008-04-28 00:34:00,1.58047,1.58047,1.58014,1.58025,27000000.0
2008-04-28 00:35:00,1.5804,1.5804,1.57989,1.58005,31500000.0
2008-04-28 00:36:00,1.5801,1.58023,1.57994,1.57994,35400000.0
2008-04-28 00:37:00,1.58002,1.58002,1.57963,1.57968,29600000.0
2008-04-28 00:38:00,1.57971,1.57997,1.57971,1.57981,23400000.0
2008-04-28 00:39:00,1.57986,1.58008,1.57978,1.58001,54800000.0
2008-04-28 00:40:00,1.57982,1.58012,1.57961,1.57997,31500000.0
2008-04-28 00:41:00,1.58023,1.58034,1.58005,1.58005,35400000.0
2008-04-28 00:42:00,1.58025,1.58055,1.58024,1.58055,47900001.0
2008-04-28 00:43:00,1.58042,1.58073,1.58019,1.58071,35100000.0
2008-04-28 00:44:00,1.58072,1.58081,1.58063,1.58079,43700000.0
2008-04-28 00:45:00,1.58074,1.58081,1.58064,1.5807,41300000.0
2008-04-28 00:46:00,1.58066,1.58071,1.58053,1.58062,42600000.0
2008-04-28 00:47:00,1.58038,1.58053,1.58032,1.58043,44600000.0
2008-04-28 00:48:00,1.58019,1.58057,1.58019,1.58039,23600000.0
2008-04-28 00:49:00,1.58047,1.58047,1.58008,1.58031,42800000.0
2008-04-28 00:50:00,1.58008,1.58034,1.57981,1.58017,25600000.0
2008-04-28 00:51:00,1.57987,1.57987,1.57947,1.57968,57000000.0
2008-04-28 00:52:00,1.57954,1.57969,1.57937,1.57953,25800000.0
2008-04-28 00:53:00,1.57936,1.57938,1.57917,1.57936,59400001.0
2008-04-28 00:54:00,1.57898,1.57966,1.57898,1.57966,43600000.0
2008-04-28 00:55:00,1.57932,1.57962,1.57932,1.57947,37800000.0
2008-04-28 00:56:00,1.57952,1.57962,1.57945,1.57961,32800000.0
2008-04-28 00:57:00,1.57962,1.57964,1.57926,1.57926,30400000.0
2008-04-28 00:58:00,1.57962,1.57962,1.57939,1.57949,40100000.0
2008-04-28 00:59:00,1.57953,1.57992,1.57953,1.57992,25600000.0
2008-04-28 01:00:00,1.57974,1.57979,1.57943,1.57943,38600001.0
2008-04-28 01:01:00,1.5793,1.57941,1.57905,1.57941,27000000.0
2008-04-28 01:02:00,1.57947,1.57963,1.57872,1.57872,62500001.0
2008-04-28 01:03:00,1.57916,1.57926,1.57897,1.57923,39300000.0
2008-04-28 01:04:00,1.57907,1.57921,1.57899,1.57899,46200001.0
2008-04-28 01:05:00,1.57908,1.5791,1.57898,1.57898,42900000.0
2008-04-28 01:06:00,1.57907,1.57912,1.5788,1.57908,58400001.0
2008-04-28 01:07:00,1.57911,1.57911,1.57878,1.57896,47100001.0
2008-04-28 01:08:00,1.57893,1.57893,1.57836,1.57836,23800000.0
2008-04-28 01:09:00,1.57878,1.57878,1.57858,1.57876,24400000.0
2008-04-28 01:10:00,1.57865,1.57865,1.57823,1.57855,42000000.0
2008-04-28 01:11:00,1.57854,1.57882,1.57854,1.57882,36600000.0
2008-04-28 01:12:00,1.57872,1.5789,1.57842,1.57874,30600000.0
2008-04-28 01:13:00,1.57904,1.57904,1.57875,1.57896,35000000.0
2008-04-28 01:14:00,1.57886,1.57905,1.57871,1.57891,24100000.0
2008-04-28 01:15:00,1.579,1.579,1.5783,1.5783,28000000.0
2008-04-28 01:16:00,1.57809,1.57812,1.57779,1.57806,61500001.0
2008-04-28 01:17:00,1.57804,1.57805,1.57778,1.57805,24400000.0
2008-04-28 01:18:00,1.57798,1.57798,1.57754,1.57782,42200000.0
2008-04-28 01:19:00,1.5776,1.57773,1.57753,1.57761,47100000.0
2008-04-28 01:20:00,1.57773,1.57782,1.57728,1.57773,26600000.0
2008-04-28 01:21:00,1.57752,1.5778,1.57752,1.57776,46800000.0
2008-04-28 01:22:00,1.57792,1.57811,1.57788,1.578,37000000.0
2008-04-28 01:23:00,1.57784,1.57784,1.57756,1.57756,26800000.0
2008-04-28 01:24:00,1.57796,1.57818,1.57792,1.57807,37900000.0
2008-04-28 01:25:00,1.57805,1.57816,1.57729,1.57729,68000000.0
2008-04-28 01:26:00,1.57696,1.57696,1.57634,1.57637,20400000.0
2008-04-28 01:27:00,1.5764,1.5771,1.5764,1.5771,43600000.0
2008-04-28 01:28:00,1.57727,1.57738,1.57691,1.57722,38600000.0
2008-04-28 01:29:00,1.57758,1.5777,1.57757,1.5777,34600000.0
2008-04-28 01:30:00,1.57802,1.57858,1.57802,1.57833,46800000.0
2008-04-28 01:31:00,1.57823,1.57873,1.57823,1.57873,59200000.0
2008-04-28 01:32:00,1.5787,1.5789,1.57848,1.57848,42600000.0
2008-04-28 01:33:00,1.57822,1.57823,1.57798,1.57823,37800000.0
2008-04-28 01:34:00,1.57775,1.57812,1.5773,1.57801,33800001.0
2008-04-28 01:35:00,1.57801,1.57818,1.57783,1.57783,51800000.0
2008-04-28 01:36:00,1.57808,1.5788,1.57808,1.57868,32800000.0
2008-04-28 01:37:00,1.57876,1.5789,1.57851,1.57856,46100000.0
2008-04-28 01:38:00,1.57868,1.57896,1.57865,1.57879,23100000.0
2008-04-28 01:39:00,1.57896,1.57896,1.57877,1.57894,19000000.0
2008-04-28 01:40:00,1.57891,1.57915,1.57888,1.57915,30300000.0
2008-04-28 01:41:00,1.57915,1.5793,1.57903,1.57907,39400000.0
2008-04-28 01:42:00,1.57891,1.57901,1.57871,1.57891,27800000.0
2008-04-28 01:43:00,1.57919,1.57919,1.57874,1.57882,35300000.0
2008-04-28 01:44:00,1.57869,1.57869,1.57831,1.57857,45800000.0
2008-04-28 01:45:00,1.57848,1.57889,1.57848,1.57888,37000000.0
2008-04-28 01:46:00,1.57906,1.57923,1.57893,1.57905,45000000.0
2008-04-28 01:47:00,1.579,1.57909,1.5788,1.57883,30800000.0
2008-04-28 01:48:00,1.57888,1.57898,1.57853,1.57853,28200000.0
2008-04-28 01:49:00,1.57898,1.57909,1.57846,1.57891,39600000.0
2008-04-28 01:50:00,1.5789,1.57903,1.57855,1.57903,16800000.0
2008-04-28 01:51:00,1.57898,1.57898,1.57839,1.57839,36600000.0
2008-04-28 01:52:00,1.57856,1.57875,1.57851,1.57851,34800000.0
2008-04-28 01:53:00,1.57859,1.57861,1.57849,1.57851,53600000.0
2008-04-28 01:54:00,1.5784,1.57845,1.57822,1.57822,53300000.0
2008-04-28 01:55:00,1.57821,1.57848,1.57821,1.5783,43400000.0
2008-04-28 01:56:00,1.57849,1.57866,1.57835,1.57846,62300000.0
2008-04-28 01:57:00,1.5782,1.57822,1.57794,1.57794,35200000.0
2008-04-28 01:58:00,1.57781,1.57781,1.57727,1.57727,17200000.0
2008-04-28 01:59:00,1.57774,1.57783,1.57741,1.57741,35800000.0
2008-04-28 02:00:00,1.57724,1.57737,1.57709,1.57709,64800001.0
2008-04-28 02:01:00,1.57695,1.57739,1.57695,1.57737,30600000.0
2008-04-28 02:02:00,1.57733,1.57746,1.57707,1.57707,35400000.0
2008-04-28 02:03:00,1.57658,1.5768,1.57588,1.57588,34100000.0
2008-04-28 02:04:00,1.57549,1.57549,1.57496,1.57528,28500000.0
2008-04-28 02:05:00,1.57525,1.57565,1.5751,1.5751,39800000.0
2008-04-28 02:06:00,1.57502,1.57516,1.57488,1.57497,60800000.0
2008-04-28 02:07:00,1.57482,1.57518,1.57482,1.57518,50100000.0
2008-04-28 02:08:00,1.57502,1.57521,1.57502,1.57521,28400000.0
2008-04-28 02:09:00,1.57496,1.57514,1.57463,1.57499,40200000.0
2008-04-28 02:10:00,1.57502,1.57502,1.57388,1.57388,37800000.0
2008-04-28 02:11:00,1.57309,1.57366,1.57309,1.57335,51800000.0
2008-04-28 02:12:00,1.57267,1.57267,1.57214,1.5724,23800000.0
2008-04-28 02:13:00,1.57266,1.57275,1.57196,1.57196,49600000.0
2008-04-28 02:14:00,1.57193,1.57238,1.57193,1.57218,46600000.0
2008-04-28 02:15:00,1.57221,1.57252,1.57195,1.57252,23200000.0
2008-04-28 02:16:00,1.57262,1.57275,1.57234,1.57238,33600000.0
2008-04-28 02:17:00,1.57225,1.57225,1.57174,1.57199,42400001.0
2008-04-28 02:18:00,1.57219,1.57311,1.57219,1.57306,54000000.0
2008-04-28 02:19:00,1.57324,1.57373,1.57318,1.57362,23200000.0
2008-04-28 02:20:00,1.5736,1.5736,1.57302,1.57323,18600000.0
2008-04-28 02:21:00,1.57311,1.5734,1.57311,1.57328,19400000.0
2008-04-28 02:22:00,1.57306,1.57316,1.57281,1.57308,31100000.0
2008-04-28 02:23:00,1.57306,1.57318,1.57306,1.57307,44800001.0
2008-04-28 02:24:00,1.57287,1.57333,1.57287,1.57308,36100000.0
2008-04-28 02:25:00,1.57312,1.57315,1.57266,1.57298,28200000.0
2008-04-28 02:26:00,1.57325,1.57364,1.57325,1.57359,34800001.0
2008-04-28 02:27:00,1.57366,1.57398,1.57362,1.57398,28000000.0
2008-04-28 02:28:00,1.57424,1.5743,1.57392,1.57403,35100000.0
2008-04-28 02:29:00,1.57393,1.57397,1.5734,1.57388,41000000.0
2008-04-28 02:30:00,1.5738,1.5739,1.5738,1.57385,34600001.0
2008-04-28 02:31:00,1.57376,1.5739,1.57348,1.57374,37100000.0
2008-04-28 02:32:00,1.57392,1.57431,1.57369,1.57431,28400000.0
2008-04-28 02:33:00,1.57436,1.57445,1.57415,1.57415,27200000.0
2008-04-28 02:34:00,1.57425,1.57444,1.57408,1.57442,47200000.0
2008-04-28 02:35:00,1.57435,1.57435,1.5741,1.57418,47100000.0
2008-04-28 02:36:00,1.57392,1.57412,1.57392,1.57405,49400001.0
2008-04-28 02:37:00,1.57415,1.57431,1.57411,1.57411,37800000.0
2008-04-28 02:38:00,1.574,1.57423,1.57385,1.57385,35200000.0
2008-04-28 02:39:00,1.57376,1.57376,1.57312,1.57357,36600000.0
2008-04-28 02:40:00,1.57342,1.57356,1.57334,1.5734,37800000.0
2008-04-28 02:41:00,1.57333,1.57333,1.57272,1.57289,28200000.0
2008-04-28 02:42:00,1.57282,1.57283,1.57264,1.57283,41600000.0
2008-04-28 02:43:00,1.5726,1.5728,1.57245,1.57271,37000000.0
2008-04-28 02:44:00,1.57279,1.57279,1.57241,1.57267,20600000.0
2008-04-28 02:45:00,1.57257,1.57265,1.57233,1.57247,20800000.0
2008-04-28 02:46:00,1.57261,1.57261,1.57228,1.57258,48000000.0
2008-04-28 02:47:00,1.5727,1.57277,1.57224,1.57235,28200000.0
2008-04-28 02:48:00,1.57298,1.57301,1.57289,1.57289,51900000.0
2008-04-28 02:49:00,1.57297,1.57322,1.57282,1.57316,34800000.0
2008-04-28 02:50:00,1.57343,1.57351,1.57325,1.57325,39200000.0
2008-04-28 02:51:00,1.57288,1.5733,1.57288,1.5733,48700000.0
2008-04-28 02:52:00,1.57322,1.57352,1.57307,1.57339,33900000.0
2008-04-28 02:53:00,1.57339,1.57416,1.57336,1.57416,50300000.0
2008-04-28 02:54:00,1.57442,1.57505,1.57442,1.57461,43500000.0
2008-04-28 02:55:00,1.57418,1.57454,1.57418,1.57428,41200000.0
2008-04-28 02:56:00,1.57416,1.57417,1.57368,1.57417,51300000.0
2008-04-28 02:57:00,1.57377,1.57444,1.57377,1.57444,35700000.0
2008-04-28 02:58:00,1.57466,1.57485,1.57437,1.57485,33900000.0
2008-04-28 02:59:00,1.57536,1.5765,1.57536,1.57609,38800000.0
2008-04-28 03:00:00,1.5763,1.57811,1.5763,1.57811,37600000.0
2008-04-28 03:01:00,1.57719,1.57725,1.57702,1.57712,36600000.0
2008-04-28 03:02:00,1.57662,1.57662,1.57636,1.57636,33000000.0
2008-04-28 03:03:00,1.57641,1.5766,1.57625,1.5766,40800000.0
2008-04-28 03:04:00,1.57669,1.5767,1.57613,1.57613,25400000.0
2008-04-28 03:05:00,1.57668,1.57675,1.57638,1.57638,27000000.0
2008-04-28 03:06:00,1.57687,1.57687,1.57665,1.57678,26800000.0
2008-04-28 03:07:00,1.57692,1.57692,1.57665,1.5767,26400000.0
2008-04-28 03:08:00,1.57695,1.57726,1.57689,1.57714,33400000.0
2008-04-28 03:09:00,1.57746,1.57756,1.57715,1.57722,21400000.0
2008-04-28 03:10:00,1.57748,1.57762,1.57732,1.57752,44300000.0
2008-04-28 03:11:00,1.57733,1.57755,1.57715,1.57715,32600000.0
2008-04-28 03:12:00,1.57733,1.57734,1.57719,1.57728,36500000.0
2008-04-28 03:13:00,1.57734,1.57734,1.57701,1.57721,32000000.0
2008-04-28 03:14:00,1.57724,1.5774,1.57714,1.5774,41600000.0
2008-04-28 03:15:00,1.5775,1.5775,1.57722,1.57737,30800000.0
2008-04-28 03:16:00,1.57752,1.57771,1.57728,1.57743,24400000.0
2008-04-28 03:17:00,1.57762,1.57766,1.57752,1.57754,39400000.0
2008-04-28 03:18:00,1.57734,1.57769,1.57734,1.57769,24400000.0
2008-04-28 03:19:00,1.57757,1.57772,1.57744,1.57752,39200000.0
2008-04-28 03:20:00,1.57763,1.57783,1.57748,1.57754,41600000.0
2008-04-28 03:21:00,1.57767,1.5779,1.57765,1.57779,36000000.0
2008-04-28 03:22:00,1.578,1.57843,1.57794,1.57843,22000000.0
2008-04-28 03:23:00,1.57814,1.57818,1.57806,1.57818,29400000.0
2008-04-28 03:24:00,1.57822,1.57851,1.57817,1.57838,21800000.0
2008-04-28 03:25:00,1.5781,1.57822,1.57791,1.57822,28900000.0
2008-04-28 03:26:00,1.57802,1.57806,1.57778,1.57805,31500000.0
2008-04-28 03:27:00,1.57758,1.57781,1.57749,1.57751,42700000.0
2008-04-28 03:28:00,1.5775,1.57781,1.57749,1.57776,28000000.0
2008-04-28 03:29:00,1.57782,1.57792,1.57753,1.57753,37400000.0
2008-04-28 03:30:00,1.57775,1.5779,1.57767,1.57775,32200000.0
2008-04-28 03:31:00,1.57793,1.57811,1.57783,1.57798,49200000.0
2008-04-28 03:32:00,1.57784,1.57797,1.57784,1.57794,36600000.0
2008-04-28 03:33:00,1.57795,1.578,1.5778,1.57795,38600000.0
2008-04-28 03:34:00,1.57778,1.57785,1.57759,1.57765,42200000.0
2008-04-28 03:35:00,1.57778,1.5779,1.57767,1.57785,33200000.0
2008-04-28 03:36:00,1.57759,1.57759,1.57684,1.57705,47900000.0
2008-04-28 03:37:00,1.57699,1.57725,1.5767,1.57678,30800000.0
2008-04-28 03:38:00,1.57696,1.57715,1.57691,1.57695,33600000.0
2008-04-28 03:39:00,1.57681,1.57681,1.57641,1.5768,53000001.0
2008-04-28 03:40:00,1.5769,1.5769,1.57674,1.57685,25400000.0
2008-04-28 03:41:00,1.57671,1.57695,1.57671,1.57677,45000001.0
2008-04-28 03:42:00,1.57655,1.57669,1.57645,1.57669,23200000.0
2008-04-28 03:43:00,1.57667,1.57672,1.57655,1.57666,99900000.0
2008-04-28 03:44:00,1.5763,1.57634,1.57617,1.57617,24000000.0
2008-04-28 03:45:00,1.5765,1.57651,1.5762,1.57638,41200000.0
2008-04-28 03:46:00,1.57641,1.57641,1.57596,1.5764,29000000.0
2008-04-28 03:47:00,1.57617,1.57626,1.57614,1.57614,48500000.0
2008-04-28 03:48:00,1.57573,1.57608,1.57573,1.57606,42600000.0
2008-04-28 03:49:00,1.57597,1.57615,1.57595,1.57615,38200000.0
2008-04-28 03:50:00,1.57614,1.57625,1.5759,1.57603,45000000.0
2008-04-28 03:51:00,1.57608,1.57611,1.57588,1.57606,44400000.0
2008-04-28 03:52:00,1.57604,1.57631,1.57598,1.5763,36300000.0
2008-04-28 03:53:00,1.57652,1.57687,1.57652,1.57654,28200000.0
2008-04-28 03:54:00,1.57647,1.57662,1.5762,1.57633,33200000.0
2008-04-28 03:55:00,1.57638,1.57662,1.57638,1.57659,28000000.0
2008-04-28 03:56:00,1.57677,1.57703,1.57668,1.57668,27700000.0
2008-04-28 03:57:00,1.57663,1.5767,1.5762,1.57663,47000000.0
2008-04-28 03:58:00,1.57654,1.57654,1.57618,1.57618,46800000.0
2008-04-28 03:59:00,1.57653,1.57672,1.57641,1.57648,43900000.0
2008-04-28 04:00:00,1.57645,1.57673,1.57623,1.57658,33600000.0
2008-04-28 04:01:00,1.57655,1.57655,1.57607,1.5763,40600000.0
2008-04-28 04:02:00,1.57637,1.57652,1.57635,1.57645,44800000.0
2008-04-28 04:03:00,1.57624,1.57651,1.57624,1.57644,36200000.0
2008-04-28 04:04:00,1.57635,1.57635,1.57611,1.57611,23400000.0
2008-04-28 04:05:00,1.57564,1.57625,1.57564,1.57613,38200000.0
2008-04-28 04:06:00,1.57612,1.57622,1.57599,1.5762,28600000.0
2008-04-28 04:07:00,1.57594,1.57598,1.57562,1.57592,36700000.0
2008-04-28 04:08:00,1.57584,1.57599,1.57569,1.57594,37400000.0
2008-04-28 04:09:00,1.57585,1.57597,1.57564,1.57585,45600001.0
2008-04-28 04:10:00,1.57578,1.576,1.5756,1.576,31600000.0
2008-04-28 04:11:00,1.57594,1.57599,1.57574,1.57599,46700001.0
2008-04-28 04:12:00,1.57604,1.57604,1.57584,1.57599,28600000.0
2008-04-28 04:13:00,1.57603,1.57635,1.57544,1.57635,28000000.0
2008-04-28 04:14:00,1.57615,1.57615,1.57575,1.57603,89100000.0
2008-04-28 04:15:00,1.57597,1.57606,1.57586,1.57596,36600000.0
2008-04-28 04:16:00,1.57598,1.57633,1.57564,1.57633,80900000.0
2008-04-28 04:17:00,1.57649,1.57649,1.57626,1.57647,35000000.0
2008-04-28 04:18:00,1.57603,1.57656,1.57603,1.57652,60600001.0
2008-04-28 04:19:00,1.57652,1.57672,1.57652,1.57672,15200000.0
2008-04-28 04:20:00,1.57642,1.57652,1.57632,1.57638,32000000.0
2008-04-28 04:21:00,1.57676,1.5768,1.57663,1.57676,27200000.0
2008-04-28 04:22:00,1.57669,1.57683,1.57668,1.57683,27400000.0
2008-04-28 04:23:00,1.57667,1.57684,1.57667,1.57684,27000000.0
2008-04-28 04:24:00,1.57675,1.57695,1.57675,1.57695,52700001.0
2008-04-28 04:25:00,1.57727,1.57727,1.57687,1.57698,38400000.0
2008-04-28 04:26:00,1.57705,1.57705,1.57675,1.57675,25200000.0
2008-04-28 04:27:00,1.57691,1.57705,1.57683,1.57683,29400000.0
2008-04-28 04:28:00,1.57714,1.57716,1.57678,1.57716,25800000.0
2008-04-28 04:29:00,1.57709,1.57723,1.57692,1.57719,49200000.0
2008-04-28 04:30:00,1.57717,1.57738,1.5769,1.57712,52600000.0
2008-04-28 04:31:00,1.57689,1.57722,1.57689,1.57712,57200000.0
2008-04-28 04:32:00,1.57717,1.57724,1.57711,1.57711,41100000.0
2008-04-28 04:33:00,1.57731,1.57731,1.5771,1.57727,44800000.0
2008-04-28 04:34:00,1.57724,1.57762,1.57721,1.57742,48000000.0
2008-04-28 04:35:00,1.57721,1.57742,1.57719,1.57724,41200000.0
2008-04-28 04:36:00,1.57737,1.57758,1.57737,1.57745,35300000.0
2008-04-28 04:37:00,1.57761,1.57769,1.5773,1.57758,22200000.0
2008-04-28 04:38:00,1.57745,1.57777,1.57742,1.57777,53300000.0
2008-04-28 04:39:00,1.57756,1.57774,1.57717,1.57774,37200000.0
2008-04-28 04:40:00,1.57768,1.57786,1.57763,1.57768,16000000.0
2008-04-28 04:41:00,1.57771,1.5779,1.5775,1.57769,58600000.0
2008-04-28 04:42:00,1.57751,1.5777,1.5775,1.5777,49200000.0
2008-04-28 04:43:00,1.57767,1.57773,1.57751,1.57756,37100000.0
2008-04-28 04:44:00,1.57734,1.57745,1.57671,1.57715,54200000.0
2008-04-28 04:45:00,1.57723,1.57729,1.57713,1.57726,32800000.0
2008-04-28 04:46:00,1.57764,1.5777,1.57669,1.57669,34700000.0
2008-04-28 04:47:00,1.57726,1.57744,1.57726,1.57739,30400000.0
2008-04-28 04:48:00,1.57732,1.57746,1.57726,1.57746,56200000.0
2008-04-28 04:49:00,1.57734,1.57762,1.57726,1.57744,21200000.0
2008-04-28 04:50:00,1.57742,1.57773,1.57738,1.57746,40000000.0
2008-04-28 04:51:00,1.57742,1.57769,1.57733,1.57769,33000000.0
2008-04-28 04:52:00,1.57761,1.57779,1.57761,1.57779,13400000.0
2008-04-28 04:53:00,1.57779,1.57787,1.57763,1.57763,33000000.0
2008-04-28 04:54:00,1.57797,1.57798,1.57782,1.57797,46000000.0
2008-04-28 04:55:00,1.57808,1.5781,1.57788,1.57794,43100000.0
2008-04-28 04:56:00,1.57786,1.57811,1.57786,1.57811,44200000.0
2008-04-28 04:57:00,1.57796,1.57801,1.57791,1.57791,41200000.0
2008-04-28 04:58:00,1.57792,1.57806,1.57773,1.578,32600000.0
2008-04-28 04:59:00,1.57774,1.57801,1.57774,1.57798,23400000.0
2008-04-28 05:00:00,1.5781,1.57824,1.57798,1.57811,40800000.0
2008-04-28 05:01:00,1.57801,1.57824,1.57801,1.57824,26800000.0
2008-04-28 05:02:00,1.57776,1.57833,1.57776,1.57833,47800000.0
2008-04-28 05:03:00,1.57828,1.57828,1.578,1.5782,28200000.0
2008-04-28 05:04:00,1.57788,1.57809,1.57788,1.578,50600001.0
2008-04-28 05:05:00,1.57799,1.57822,1.57797,1.57822,23800000.0
2008-04-28 05:06:00,1.57828,1.57839,1.5781,1.57818,27800000.0
2008-04-28 05:07:00,1.57807,1.57808,1.57779,1.57808,42200000.0
2008-04-28 05:08:00,1.57805,1.57811,1.57792,1.57801,26000000.0
2008-04-28 05:09:00,1.57817,1.57836,1.57811,1.5782,53800000.0
2008-04-28 05:10:00,1.57811,1.57826,1.57786,1.57809,30600000.0
2008-04-28 05:11:00,1.57816,1.57829,1.57791,1.57791,38500000.0
2008-04-28 05:12:00,1.57807,1.57819,1.57798,1.57803,60600000.0
2008-04-28 05:13:00,1.57809,1.5783,1.57809,1.57821,22800000.0
2008-04-28 05:14:00,1.57836,1.57836,1.57822,1.57836,27000000.0
2008-04-28 05:15:00,1.57871,1.57871,1.57834,1.57857,41800000.0
2008-04-28 05:16:00,1.57864,1.57883,1.57861,1.57878,24400000.0
2008-04-28 05:17:00,1.57867,1.57907,1.57867,1.57889,41400000.0
2008-04-28 05:18:00,1.57908,1.57909,1.57882,1.57882,41900000.0
2008-04-28 05:19:00,1.57859,1.57914,1.57859,1.57881,30200000.0
2008-04-28 05:20:00,1.57883,1.5789,1.57865,1.57872,34800000.0
2008-04-28 05:21:00,1.57855,1.57875,1.57843,1.5786,45000000.0
2008-04-28 05:22:00,1.57849,1.57849,1.57832,1.57832,44400000.0
2008-04-28 05:23:00,1.5778,1.57847,1.5778,1.57843,45600000.0
2008-04-28 05:24:00,1.57828,1.57845,1.57828,1.57843,39600000.0
2008-04-28 05:25:00,1.57831,1.57845,1.57816,1.57832,60400000.0
2008-04-28 05:26:00,1.57838,1.57851,1.57834,1.57835,36600000.0
2008-04-28 05:27:00,1.57842,1.57845,1.57832,1.57832,22200000.0
2008-04-28 05:28:00,1.57845,1.57845,1.57777,1.57777,49000000.0
2008-04-28 05:29:00,1.57828,1.57846,1.57821,1.57846,42900000.0
2008-04-28 05:30:00,1.57859,1.57878,1.57858,1.57862,35900000.0
2008-04-28 05:31:00,1.57855,1.57869,1.5784,1.57843,53400000.0
2008-04-28 05:32:00,1.57867,1.57888,1.57839,1.57839,40700000.0
2008-04-28 05:33:00,1.5788,1.5788,1.5785,1.5785,35600000.0
2008-04-28 05:34:00,1.57865,1.57875,1.57855,1.5786,25600000.0
2008-04-28 05:35:00,1.5786,1.5787,1.57845,1.57865,51500000.0
2008-04-28 05:36:00,1.57851,1.57864,1.5784,1.5784,36500000.0
2008-04-28 05:37:00,1.57846,1.57864,1.57839,1.57859,85199999.0
2008-04-28 05:38:00,1.57888,1.57893,1.57858,1.57871,25400000.0
2008-04-28 05:39:00,1.57875,1.57893,1.5786,1.57882,28800000.0
2008-04-28 05:40:00,1.57882,1.57898,1.57878,1.57878,37600000.0
2008-04-28 05:41:00,1.57886,1.57893,1.57854,1.57891,43300000.0
2008-04-28 05:42:00,1.57882,1.57882,1.57835,1.57849,35900000.0
2008-04-28 05:43:00,1.57782,1.57815,1.57782,1.57805,61500000.0
2008-04-28 05:44:00,1.57802,1.57813,1.57783,1.57789,48400000.0
2008-04-28 05:45:00,1.57757,1.57799,1.57757,1.57758,45500000.0
2008-04-28 05:46:00,1.57771,1.57808,1.57771,1.57804,28000000.0
2008-04-28 05:47:00,1.57812,1.57819,1.578,1.57811,44900000.0
2008-04-28 05:48:00,1.57804,1.57829,1.57804,1.57811,41800000.0
2008-04-28 05:49:00,1.57825,1.57825,1.578,1.57809,37200000.0
2008-04-28 05:50:00,1.57802,1.57819,1.57781,1.57809,24200000.0
2008-04-28 05:51:00,1.57824,1.57846,1.57805,1.57805,20300000.0
2008-04-28 05:52:00,1.5783,1.5785,1.57825,1.57825,37400000.0
2008-04-28 05:53:00,1.57804,1.57848,1.57804,1.57838,39500000.0
2008-04-28 05:54:00,1.57832,1.57833,1.57817,1.57827,32000000.0
2008-04-28 05:55:00,1.5783,1.57845,1.57818,1.5784,23800000.0
2008-04-28 05:56:00,1.5784,1.57845,1.5782,1.5782,54200000.0
2008-04-28 05:57:00,1.5782,1.57843,1.5782,1.57825,75700000.0
2008-04-28 05:58:00,1.57823,1.57834,1.57807,1.57807,30000000.0
2008-04-28 05:59:00,1.57837,1.57863,1.57837,1.57859,47200000.0
2008-04-28 06:00:00,1.57834,1.57861,1.57833,1.57851,51400001.0
2008-04-28 06:01:00,1.57859,1.57877,1.57839,1.57859,41600000.0
2008-04-28 06:02:00,1.57846,1.57893,1.57805,1.57893,36600000.0
2008-04-28 06:03:00,1.57887,1.5789,1.57868,1.57876,87900001.0
2008-04-28 06:04:00,1.57878,1.57885,1.57864,1.57872,52600000.0
2008-04-28 06:05:00,1.57887,1.57899,1.57869,1.57869,34600000.0
2008-04-28 06:06:00,1.57882,1.57908,1.57882,1.57888,30200000.0
2008-04-28 06:07:00,1.57891,1.57905,1.57878,1.5789,44000000.0
2008-04-28 06:08:00,1.57909,1.5791,1.57885,1.57897,51800000.0
2008-04-28 06:09:00,1.57893,1.57918,1.57892,1.57907,28000000.0
2008-04-28 06:10:00,1.57902,1.57902,1.57883,1.57899,18400000.0
2008-04-28 06:11:00,1.57891,1.57914,1.57882,1.57883,36000000.0
2008-04-28 06:12:00,1.57891,1.579,1.5787,1.5787,47300000.0
2008-04-28 06:13:00,1.57883,1.57905,1.57859,1.57897,53100000.0
2008-04-28 06:14:00,1.57902,1.57902,1.57862,1.57892,34800000.0
2008-04-28 06:15:00,1.57898,1.57922,1.57892,1.57907,41400000.0
2008-04-28 06:16:00,1.57917,1.57917,1.57891,1.57905,29500000.0
2008-04-28 06:17:00,1.57868,1.57903,1.57868,1.57894,30800000.0
2008-04-28 06:18:00,1.5788,1.57898,1.57874,1.57879,33400000.0
2008-04-28 06:19:00,1.57869,1.57896,1.57851,1.57883,22200000.0
2008-04-28 06:20:00,1.57904,1.57913,1.57885,1.57885,32600000.0
2008-04-28 06:21:00,1.57885,1.579,1.57884,1.579,25800000.0
2008-04-28 06:22:00,1.57888,1.5789,1.57866,1.57882,25800000.0
2008-04-28 06:23:00,1.57878,1.57892,1.57847,1.57892,33700000.0
2008-04-28 06:24:00,1.57895,1.57899,1.57867,1.57898,29800000.0
2008-04-28 06:25:00,1.579,1.57947,1.579,1.57946,36000000.0
2008-04-28 06:26:00,1.57942,1.57957,1.57929,1.57949,34200000.0
2008-04-28 06:27:00,1.57941,1.57948,1.57935,1.57945,61599999.0
2008-04-28 06:28:00,1.57927,1.57938,1.57917,1.57937,27000000.0
2008-04-28 06:29:00,1.57935,1.57935,1.57905,1.57905,18600000.0
2008-04-28 06:30:00,1.57914,1.57917,1.57902,1.57916,44500000.0
2008-04-28 06:31:00,1.57905,1.57908,1.57892,1.57892,27000000.0
2008-04-28 06:32:00,1.57907,1.5792,1.57896,1.5792,27800000.0
2008-04-28 06:33:00,1.57907,1.57921,1.57898,1.57913,42600000.0
2008-04-28 06:34:00,1.57878,1.57894,1.57852,1.57873,46800000.0
2008-04-28 06:35:00,1.57902,1.57927,1.57882,1.57896,40700000.0
2008-04-28 06:36:00,1.57856,1.57894,1.57849,1.57871,44800000.0
2008-04-28 06:37:00,1.57858,1.57871,1.57825,1.57825,28800000.0
2008-04-28 06:38:00,1.57868,1.57885,1.57864,1.57864,21000000.0
2008-04-28 06:39:00,1.57869,1.5789,1.57866,1.57874,43200000.0
2008-04-28 06:40:00,1.57869,1.57879,1.57847,1.57847,31300000.0
2008-04-28 06:41:00,1.57826,1.57852,1.57793,1.57852,42800000.0
2008-04-28 06:42:00,1.57804,1.57842,1.57804,1.57837,27500000.0
2008-04-28 06:43:00,1.5784,1.57845,1.57812,1.5783,20800000.0
2008-04-28 06:44:00,1.57848,1.57858,1.57839,1.57844,33600000.0
2008-04-28 06:45:00,1.57844,1.57875,1.57844,1.57875,44499999.0
2008-04-28 06:46:00,1.57875,1.57892,1.57869,1.57872,55700000.0
2008-04-28 06:47:00,1.5788,1.57882,1.57859,1.57867,36000000.0
2008-04-28 06:48:00,1.57853,1.57879,1.57826,1.57841,41400000.0
2008-04-28 06:49:00,1.57841,1.57864,1.57828,1.57864,41000000.0
2008-04-28 06:50:00,1.57856,1.57859,1.5783,1.57831,42400000.0
2008-04-28 06:51:00,1.57847,1.57847,1.57823,1.57842,39700000.0
2008-04-28 06:52:00,1.57858,1.57867,1.5784,1.57867,23800000.0
2008-04-28 06:53:00,1.57853,1.57853,1.57826,1.57848,49600000.0
2008-04-28 06:54:00,1.57838,1.57854,1.5782,1.57829,30000000.0
2008-04-28 06:55:00,1.57844,1.57846,1.57825,1.57845,28400000.0
2008-04-28 06:56:00,1.57833,1.57847,1.57825,1.57836,49400000.0
2008-04-28 06:57:00,1.57856,1.57864,1.57818,1.57844,52200001.0
2008-04-28 06:58:00,1.57803,1.57863,1.57803,1.5786,34100000.0
2008-04-28 06:59:00,1.5782,1.57856,1.57809,1.57809,27200000.0
2008-04-28 07:00:00,1.57828,1.57828,1.57796,1.57796,45800000.0
2008-04-28 07:01:00,1.57809,1.57812,1.5778,1.57783,55100000.0
2008-04-28 07:02:00,1.57808,1.57825,1.57808,1.57815,52400001.0
2008-04-28 07:03:00,1.57834,1.57834,1.57817,1.57824,23400000.0
2008-04-28 07:04:00,1.57835,1.57835,1.5779,1.57802,55300001.0
2008-04-28 07:05:00,1.57803,1.57813,1.5778,1.5778,47000000.0
2008-04-28 07:06:00,1.57796,1.57824,1.57796,1.57824,27600000.0
2008-04-28 07:07:00,1.57824,1.57827,1.57789,1.57793,25600000.0
2008-04-28 07:08:00,1.57795,1.57808,1.57785,1.57785,24600000.0
2008-04-28 07:09:00,1.57807,1.5782,1.57806,1.5782,39500000.0
2008-04-28 07:10:00,1.57819,1.57847,1.57819,1.57847,36400000.0
2008-04-28 07:11:00,1.57854,1.57869,1.57832,1.57832,48700000.0
2008-04-28 07:12:00,1.57854,1.57878,1.57838,1.57856,39900000.0
2008-04-28 07:13:00,1.5787,1.57881,1.57866,1.57881,43100000.0
2008-04-28 07:14:00,1.5793,1.57942,1.57916,1.57929,46000000.0
2008-04-28 07:15:00,1.5794,1.57947,1.57899,1.57947,42700000.0
2008-04-28 07:16:00,1.5791,1.57967,1.5791,1.57967,26600000.0
2008-04-28 07:17:00,1.57953,1.57959,1.57921,1.57955,39600000.0
2008-04-28 07:18:00,1.57963,1.5797,1.57937,1.5796,55800001.0
2008-04-28 07:19:00,1.57958,1.57976,1.57944,1.57964,41800001.0
2008-04-28 07:20:00,1.57938,1.57966,1.5793,1.57934,74200000.0
2008-04-28 07:21:00,1.57977,1.57981,1.5794,1.57955,30200000.0
2008-04-28 07:22:00,1.57942,1.57951,1.57926,1.57947,41200000.0
2008-04-28 07:23:00,1.57946,1.57978,1.57946,1.57953,53600000.0
2008-04-28 07:24:00,1.57947,1.57953,1.57935,1.57941,33400000.0
2008-04-28 07:25:00,1.57963,1.58018,1.57963,1.58009,34600000.0
2008-04-28 07:26:00,1.58011,1.58055,1.58011,1.58055,32000000.0
2008-04-28 07:27:00,1.58043,1.58043,1.57984,1.58014,39600000.0
2008-04-28 07:28:00,1.5802,1.58038,1.5799,1.58029,39800000.0
2008-04-28 07:29:00,1.58041,1.58041,1.58014,1.58021,37600000.0
2008-04-28 07:30:00,1.58009,1.58009,1.57956,1.58006,32200000.0
2008-04-28 07:31:00,1.57985,1.57996,1.57967,1.57967,28900000.0
2008-04-28 07:32:00,1.57954,1.57981,1.57928,1.57972,47200000.0
2008-04-28 07:33:00,1.57964,1.57971,1.57928,1.57928,47200000.0
2008-04-28 07:34:00,1.57952,1.5798,1.57951,1.57977,81700000.0
2008-04-28 07:35:00,1.57941,1.57973,1.57939,1.57973,25600000.0
2008-04-28 07:36:00,1.57977,1.57985,1.57953,1.5798,68200001.0
2008-04-28 07:37:00,1.57977,1.57977,1.57949,1.57969,23600000.0
2008-04-28 07:38:00,1.57966,1.57973,1.57965,1.57967,38000000.0
2008-04-28 07:39:00,1.57953,1.57987,1.57953,1.57966,29200000.0
2008-04-28 07:40:00,1.57942,1.57955,1.57932,1.57939,55500000.0
2008-04-28 07:41:00,1.57931,1.57979,1.57922,1.57957,20200000.0
2008-04-28 07:42:00,1.57943,1.57961,1.57919,1.5794,45000000.0
2008-04-28 07:43:00,1.57929,1.57949,1.57913,1.57949,31800000.0
2008-04-28 07:44:00,1.57947,1.57947,1.57927,1.57947,47300000.0
2008-04-28 07:45:00,1.57953,1.57971,1.57916,1.57971,35400000.0
2008-04-28 07:46:00,1.57985,1.57993,1.57976,1.57983,37100000.0
2008-04-28 07:47:00,1.57966,1.57978,1.57928,1.57978,61600000.0
2008-04-28 07:48:00,1.57967,1.57977,1.57959,1.57969,35800000.0
2008-04-28 07:49:00,1.57973,1.58001,1.57952,1.57952,60500000.0
2008-04-28 07:50:00,1.57953,1.57953,1.57929,1.57935,46800001.0
2008-04-28 07:51:00,1.57935,1.5795,1.57902,1.57937,39800000.0
2008-04-28 07:52:00,1.57947,1.57952,1.57902,1.57907,28400000.0
2008-04-28 07:53:00,1.57918,1.57957,1.57918,1.57946,37200000.0
2008-04-28 07:54:00,1.57941,1.57959,1.57929,1.5795,43600000.0
2008-04-28 07:55:00,1.57949,1.57949,1.57901,1.57939,46200001.0
2008-04-28 07:56:00,1.57949,1.57966,1.57938,1.57966,30700000.0
2008-04-28 07:57:00,1.57925,1.57931,1.57911,1.57925,35700000.0
2008-04-28 07:58:00,1.57907,1.5794,1.57907,1.5794,44400000.0
2008-04-28 07:59:00,1.57919,1.57967,1.57919,1.57954,51000001.0
2008-04-28 08:00:00,1.57945,1.57956,1.57924,1.57934,27800000.0
2008-04-28 08:01:00,1.57953,1.57969,1.57938,1.57938,34900000.0
2008-04-28 08:02:00,1.57947,1.57971,1.5793,1.57971,24400000.0
2008-04-28 08:03:00,1.57978,1.57995,1.57965,1.57979,46700000.0
2008-04-28 08:04:00,1.57996,1.58052,1.57996,1.58046,38400000.0
2008-04-28 08:05:00,1.58046,1.58075,1.58044,1.5806,24200000.0
2008-04-28 08:06:00,1.58034,1.5804,1.58013,1.58025,52100000.0
2008-04-28 08:07:00,1.58023,1.58039,1.58011,1.58039,39600000.0
2008-04-28 08:08:00,1.58033,1.58033,1.57993,1.57993,51500000.0
2008-04-28 08:09:00,1.5801,1.58018,1.57993,1.58018,39300000.0
2008-04-28 08:10:00,1.58034,1.58052,1.5801,1.58052,43600000.0
2008-04-28 08:11:00,1.58092,1.58113,1.58092,1.58096,50400000.0
2008-04-28 08:12:00,1.58103,1.58129,1.58085,1.58099,38400000.0
2008-04-28 08:13:00,1.5804,1.58108,1.5804,1.58059,64800001.0
2008-04-28 08:14:00,1.58049,1.58056,1.58038,1.58038,34000000.0
2008-04-28 08:15:00,1.58035,1.58035,1.57996,1.58009,27200000.0
2008-04-28 08:16:00,1.57994,1.57994,1.57936,1.57976,25400000.0
2008-04-28 08:17:00,1.57996,1.58004,1.5797,1.5797,38400000.0
2008-04-28 08:18:00,1.57982,1.5803,1.57982,1.58028,27000000.0
2008-04-28 08:19:00,1.58009,1.58011,1.57986,1.57991,34900000.0
2008-04-28 08:20:00,1.5799,1.57992,1.57969,1.57989,42400000.0
2008-04-28 08:21:00,1.5799,1.58027,1.5799,1.57998,30400000.0
2008-04-28 08:22:00,1.57998,1.58032,1.57998,1.58028,30600000.0
2008-04-28 08:23:00,1.58003,1.58006,1.57975,1.57983,29100000.0
2008-04-28 08:24:00,1.57997,1.57997,1.57951,1.5798,33700000.0
2008-04-28 08:25:00,1.58018,1.58027,1.58006,1.58006,37600000.0
2008-04-28 08:26:00,1.58032,1.58056,1.58024,1.58037,40400000.0
2008-04-28 08:27:00,1.58022,1.58027,1.57998,1.58002,44700000.0
2008-04-28 08:28:00,1.58028,1.5806,1.58027,1.5806,36200000.0
2008-04-28 08:29:00,1.58059,1.58077,1.58057,1.58077,41800000.0
2008-04-28 08:30:00,1.58071,1.58075,1.58031,1.58049,18000000.0
2008-04-28 08:31:00,1.58049,1.58061,1.58034,1.58048,35800000.0
2008-04-28 08:32:00,1.58029,1.58034,1.57985,1.5801,23000000.0
2008-04-28 08:33:00,1.5801,1.58027,1.5795,1.57964,24800000.0
2008-04-28 08:34:00,1.57961,1.57997,1.57944,1.57978,44600000.0
2008-04-28 08:35:00,1.57918,1.57931,1.57893,1.57928,51900000.0
2008-04-28 08:36:00,1.5793,1.57934,1.57896,1.5792,49400000.0
2008-04-28 08:37:00,1.57945,1.57949,1.57907,1.57921,31500000.0
2008-04-28 08:38:00,1.5792,1.57972,1.5792,1.57948,27700000.0
2008-04-28 08:39:00,1.57967,1.57971,1.57936,1.57952,41000000.0
2008-04-28 08:40:00,1.57936,1.57968,1.57923,1.57949,39800000.0
2008-04-28 08:41:00,1.57928,1.57934,1.57914,1.57921,17200000.0
2008-04-28 08:42:00,1.57933,1.57933,1.57913,1.57933,39600000.0
2008-04-28 08:43:00,1.57946,1.57957,1.57927,1.57927,31600000.0
2008-04-28 08:44:00,1.57956,1.57982,1.57941,1.57982,33200000.0
2008-04-28 08:45:00,1.57985,1.5801,1.57973,1.57973,41000000.0
2008-04-28 08:46:00,1.57999,1.58003,1.57985,1.57993,38300000.0
2008-04-28 08:47:00,1.57987,1.57987,1.57955,1.57955,37000000.0
2008-04-28 08:48:00,1.57978,1.5798,1.57952,1.57952,55600000.0
2008-04-28 08:49:00,1.57884,1.57938,1.57884,1.57924,49400000.0
2008-04-28 08:50:00,1.57915,1.57936,1.57914,1.57936,36800000.0
2008-04-28 08:51:00,1.57932,1.57969,1.57932,1.57946,39700000.0
2008-04-28 08:52:00,1.57983,1.57983,1.5795,1.57982,63800000.0
2008-04-28 08:53:00,1.57988,1.57991,1.57977,1.57991,33200000.0
2008-04-28 08:54:00,1.57962,1.57966,1.57939,1.57941,29100000.0
2008-04-28 08:55:00,1.57948,1.57969,1.5794,1.57953,39500000.0
2008-04-28 08:56:00,1.57956,1.57961,1.57927,1.57957,50200001.0
2008-04-28 08:57:00,1.57968,1.5798,1.57965,1.57977,35000000.0
2008-04-28 08:58:00,1.57979,1.57979,1.57953,1.57968,21600000.0
2008-04-28 08:59:00,1.57938,1.57964,1.57928,1.57945,25000000.0
2008-04-28 09:00:00,1.57907,1.57907,1.57867,1.57874,51300000.0
2008-04-28 09:01:00,1.57806,1.57886,1.57795,1.57881,62900000.0
2008-04-28 09:02:00,1.57912,1.58102,1.57912,1.581,44000001.0
2008-04-28 09:03:00,1.58048,1.58092,1.58019,1.58038,52400000.0
2008-04-28 09:04:00,1.58044,1.58062,1.5801,1.58015,81499998.0
2008-04-28 09:05:00,1.58008,1.58009,1.57928,1.57973,41400000.0
2008-04-28 09:06:00,1.5797,1.57986,1.57917,1.57917,24600000.0
2008-04-28 09:07:00,1.57911,1.57916,1.57824,1.57824,30800000.0
2008-04-28 09:08:00,1.57843,1.57868,1.57838,1.57845,37000000.0
2008-04-28 09:09:00,1.57845,1.57877,1.57835,1.57877,25400000.0
2008-04-28 09:10:00,1.57871,1.57897,1.57865,1.57878,23600000.0
2008-04-28 09:11:00,1.5787,1.57881,1.57849,1.57859,30000000.0
2008-04-28 09:12:00,1.57871,1.57878,1.57829,1.57875,28700000.0
2008-04-28 09:13:00,1.57892,1.57927,1.57892,1.579,28200000.0
2008-04-28 09:14:00,1.57874,1.57915,1.57874,1.579,44900000.0
2008-04-28 09:15:00,1.57853,1.57859,1.57829,1.57829,30000000.0
2008-04-28 09:16:00,1.57783,1.57792,1.57711,1.57719,33400000.0
2008-04-28 09:17:00,1.57744,1.57759,1.57735,1.57748,32200000.0
2008-04-28 09:18:00,1.57746,1.57757,1.57736,1.57741,25200000.0
2008-04-28 09:19:00,1.57738,1.57779,1.57738,1.57749,23400000.0
2008-04-28 09:20:00,1.57796,1.57797,1.57769,1.57769,28400000.0
2008-04-28 09:21:00,1.57783,1.57807,1.57775,1.57801,36600000.0
2008-04-28 09:22:00,1.57805,1.57809,1.57796,1.57796,19800000.0
2008-04-28 09:23:00,1.57781,1.57813,1.57781,1.57798,55600001.0
2008-04-28 09:24:00,1.57822,1.57827,1.57733,1.57752,49800000.0
2008-04-28 09:25:00,1.57737,1.57747,1.57721,1.57724,58700001.0
2008-04-28 09:26:00,1.57707,1.57733,1.57695,1.57733,37400000.0
2008-04-28 09:27:00,1.57737,1.57741,1.57676,1.57689,20400000.0
2008-04-28 09:28:00,1.57704,1.57732,1.57691,1.57693,25400000.0
2008-04-28 09:29:00,1.57691,1.57734,1.57691,1.57727,32800000.0
2008-04-28 09:30:00,1.57703,1.57717,1.57655,1.57664,25200000.0
2008-04-28 09:31:00,1.57675,1.57731,1.57675,1.57685,32600000.0
2008-04-28 09:32:00,1.57685,1.57704,1.57653,1.57657,51700000.0
2008-04-28 09:33:00,1.57665,1.5768,1.57651,1.57662,29200000.0
2008-04-28 09:34:00,1.57686,1.57741,1.5766,1.57741,44000000.0
2008-04-28 09:35:00,1.57724,1.57744,1.57674,1.57682,56800000.0
2008-04-28 09:36:00,1.5766,1.57718,1.57659,1.57706,29200000.0
2008-04-28 09:37:00,1.57706,1.57738,1.57706,1.57736,39000000.0
2008-04-28 09:38:00,1.57754,1.57775,1.57742,1.57751,62900000.0
2008-04-28 09:39:00,1.57715,1.5774,1.57692,1.57695,39000000.0
2008-04-28 09:40:00,1.57692,1.57707,1.57686,1.57693,63700000.0
2008-04-28 09:41:00,1.57691,1.577,1.57672,1.57672,47900000.0
2008-04-28 09:42:00,1.57649,1.57686,1.57649,1.57677,43000000.0
2008-04-28 09:43:00,1.57669,1.57696,1.57668,1.57696,27800000.0
2008-04-28 09:44:00,1.57707,1.57707,1.57665,1.57665,43700000.0
2008-04-28 09:45:00,1.57686,1.57721,1.57664,1.57664,34200000.0
2008-04-28 09:46:00,1.57706,1.57736,1.57684,1.57707,42000000.0
2008-04-28 09:47:00,1.57706,1.57737,1.57706,1.57727,40600000.0
2008-04-28 09:48:00,1.57733,1.57745,1.57716,1.57743,61400000.0
2008-04-28 09:49:00,1.57734,1.57749,1.57711,1.57711,37600000.0
2008-04-28 09:50:00,1.57717,1.57745,1.57688,1.57703,32400000.0
2008-04-28 09:51:00,1.57727,1.57764,1.57706,1.57764,62800000.0
2008-04-28 09:52:00,1.57766,1.57766,1.57706,1.57729,53800001.0
2008-04-28 09:53:00,1.57713,1.57737,1.57704,1.57704,48800000.0
2008-04-28 09:54:00,1.57703,1.57711,1.57691,1.57711,29200000.0
2008-04-28 09:55:00,1.57705,1.57725,1.57703,1.57708,50800000.0
2008-04-28 09:56:00,1.57675,1.57704,1.57661,1.57661,35500000.0
2008-04-28 09:57:00,1.57661,1.57672,1.57649,1.57649,47200000.0
2008-04-28 09:58:00,1.57627,1.57664,1.57599,1.57633,39600000.0
2008-04-28 09:59:00,1.57606,1.57634,1.57579,1.57591,33800000.0
2008-04-28 10:00:00,1.57574,1.57605,1.57549,1.57599,48100000.0
2008-04-28 10:01:00,1.57651,1.57651,1.57613,1.57626,41300000.0
2008-04-28 10:02:00,1.57628,1.5763,1.57566,1.5761,23400000.0
2008-04-28 10:03:00,1.57633,1.57669,1.57627,1.57642,22000000.0
2008-04-28 10:04:00,1.57658,1.57664,1.57577,1.5765,41400000.0
2008-04-28 10:05:00,1.57689,1.57698,1.57646,1.57693,33800000.0
2008-04-28 10:06:00,1.57722,1.5778,1.5772,1.57767,27800000.0
2008-04-28 10:07:00,1.57754,1.57786,1.57747,1.57747,25800000.0
2008-04-28 10:08:00,1.57783,1.57849,1.57783,1.57849,34400000.0
2008-04-28 10:09:00,1.57878,1.57878,1.5784,1.5787,42200001.0
2008-04-28 10:10:00,1.57875,1.57885,1.57831,1.57885,31400000.0
2008-04-28 10:11:00,1.5788,1.57882,1.57838,1.57874,61400000.0
2008-04-28 10:12:00,1.57864,1.5791,1.57864,1.57899,23400000.0
2008-04-28 10:13:00,1.57926,1.57942,1.57911,1.57942,60600001.0
2008-04-28 10:14:00,1.57963,1.57972,1.57935,1.57947,26800000.0
2008-04-28 10:15:00,1.5794,1.57963,1.5794,1.57963,43400000.0
2008-04-28 10:16:00,1.57973,1.57996,1.57968,1.57989,51400001.0
2008-04-28 10:17:00,1.58003,1.58041,1.57967,1.58016,28200000.0
2008-04-28 10:18:00,1.58016,1.58025,1.57962,1.57979,57500000.0
2008-04-28 10:19:00,1.57956,1.57989,1.57935,1.57964,39000000.0
2008-04-28 10:20:00,1.57971,1.57989,1.57959,1.57989,39600000.0
2008-04-28 10:21:00,1.57963,1.58003,1.57963,1.57983,54800001.0
2008-04-28 10:22:00,1.58012,1.58012,1.57937,1.5798,21800000.0
2008-04-28 10:23:00,1.57953,1.57964,1.5792,1.57935,37200000.0
2008-04-28 10:24:00,1.57939,1.57943,1.57894,1.57943,31800000.0
2008-04-28 10:25:00,1.57958,1.57963,1.57914,1.57956,49400000.0
2008-04-28 10:26:00,1.57966,1.57981,1.57951,1.57951,42800000.0
2008-04-28 10:27:00,1.57955,1.5796,1.5794,1.5794,22000000.0
2008-04-28 10:28:00,1.57948,1.57971,1.57948,1.57968,34800000.0
2008-04-28 10:29:00,1.57979,1.58027,1.57975,1.58025,75700000.0
2008-04-28 10:30:00,1.58026,1.58038,1.58002,1.58016,42200000.0
2008-04-28 10:31:00,1.57996,1.58009,1.57989,1.58009,40000000.0
2008-04-28 10:32:00,1.57982,1.58005,1.57977,1.58005,23200000.0
2008-04-28 10:33:00,1.58007,1.58007,1.57982,1.57989,36400000.0
2008-04-28 10:34:00,1.58014,1.5803,1.58001,1.58004,39200000.0
2008-04-28 10:35:00,1.58003,1.5802,1.57966,1.57999,27000000.0
2008-04-28 10:36:00,1.57973,1.57983,1.57948,1.57957,23400000.0
2008-04-28 10:37:00,1.57974,1.57992,1.57947,1.57951,75200000.0
2008-04-28 10:38:00,1.57959,1.57971,1.57917,1.5795,58700000.0
2008-04-28 10:39:00,1.57914,1.57964,1.57914,1.57921,49000000.0
2008-04-28 10:40:00,1.57972,1.57977,1.57947,1.57969,23400000.0
2008-04-28 10:41:00,1.57997,1.58011,1.57964,1.58011,73200001.0
2008-04-28 10:42:00,1.58001,1.58006,1.57967,1.57994,33400000.0
2008-04-28 10:43:00,1.57995,1.58028,1.57995,1.57996,48000000.0
2008-04-28 10:44:00,1.58,1.58054,1.57997,1.58054,29000000.0
2008-04-28 10:45:00,1.58033,1.58048,1.58016,1.58016,35000000.0
2008-04-28 10:46:00,1.58051,1.58051,1.58024,1.58028,37800000.0
2008-04-28 10:47:00,1.58029,1.58029,1.57967,1.57984,31500000.0
2008-04-28 10:48:00,1.58013,1.58067,1.58013,1.58067,19200000.0
2008-04-28 10:49:00,1.58072,1.58072,1.58045,1.58045,34200000.0
2008-04-28 10:50:00,1.58046,1.58138,1.58044,1.58113,41300000.0
2008-04-28 10:51:00,1.58097,1.58097,1.58042,1.58056,41400001.0
2008-04-28 10:52:00,1.58089,1.58156,1.58089,1.58153,57400000.0
2008-04-28 10:53:00,1.58139,1.58147,1.58112,1.5813,48600001.0
2008-04-28 10:54:00,1.58144,1.58144,1.58099,1.58139,27000000.0
2008-04-28 10:55:00,1.58141,1.58141,1.58099,1.58121,32800000.0
2008-04-28 10:56:00,1.58133,1.58212,1.58125,1.58193,39400000.0
2008-04-28 10:57:00,1.58183,1.58187,1.58166,1.58172,37600000.0
2008-04-28 10:58:00,1.58134,1.58153,1.58098,1.58098,47500000.0
2008-04-28 10:59:00,1.58101,1.58221,1.58101,1.58221,44600000.0
2008-04-28 11:00:00,1.58221,1.58263,1.58199,1.58234,49800000.0
2008-04-28 11:01:00,1.58193,1.58193,1.58177,1.58177,21200000.0
2008-04-28 11:02:00,1.58135,1.58138,1.58082,1.58091,25200000.0
2008-04-28 11:03:00,1.58054,1.58054,1.58004,1.58004,47300001.0
2008-04-28 11:04:00,1.57999,1.57999,1.57937,1.57967,37600001.0
2008-04-28 11:05:00,1.57956,1.57967,1.5793,1.57959,81500000.0
2008-04-28 11:06:00,1.57961,1.57966,1.5794,1.57952,41200000.0
2008-04-28 11:07:00,1.57956,1.57964,1.57938,1.57948,28000000.0
2008-04-28 11:08:00,1.57966,1.57991,1.57958,1.57958,28200000.0
2008-04-28 11:09:00,1.5795,1.57957,1.57909,1.57909,59900001.0
2008-04-28 11:10:00,1.57919,1.57996,1.57916,1.57916,26600000.0
2008-04-28 11:11:00,1.57887,1.5793,1.57841,1.5793,32500000.0
2008-04-28 11:12:00,1.57916,1.58016,1.57884,1.58016,47600000.0
2008-04-28 11:13:00,1.5804,1.5804,1.5799,1.58006,59400000.0
2008-04-28 11:14:00,1.5801,1.58077,1.5801,1.58059,27600000.0
2008-04-28 11:15:00,1.58081,1.58141,1.58067,1.58141,43800001.0
2008-04-28 11:16:00,1.58146,1.58156,1.58115,1.58156,42400000.0
2008-04-28 11:17:00,1.58167,1.58167,1.58142,1.58155,31800000.0
2008-04-28 11:18:00,1.58171,1.58231,1.58151,1.58195,43700000.0
2008-04-28 11:19:00,1.58175,1.58179,1.58151,1.58165,25800000.0
2008-04-28 11:20:00,1.58147,1.58167,1.58147,1.58167,27800000.0
2008-04-28 11:21:00,1.5818,1.58197,1.58164,1.58164,43000000.0
2008-04-28 11:22:00,1.58157,1.58243,1.58148,1.58243,38200000.0
2008-04-28 11:23:00,1.58202,1.58247,1.58132,1.58214,29800000.0
2008-04-28 11:24:00,1.5821,1.58217,1.58203,1.58217,52000000.0
2008-04-28 11:25:00,1.5822,1.58231,1.58197,1.58231,38400000.0
2008-04-28 11:26:00,1.58229,1.58246,1.58215,1.58246,44800000.0
2008-04-28 11:27:00,1.58234,1.58234,1.58168,1.58211,40200000.0
2008-04-28 11:28:00,1.58205,1.5822,1.58159,1.5818,37400000.0
2008-04-28 11:29:00,1.5817,1.58219,1.58148,1.58219,61700002.0
2008-04-28 11:30:00,1.5824,1.58264,1.5824,1.5826,54400000.0
2008-04-28 11:31:00,1.5823,1.58243,1.58211,1.58211,58600000.0
2008-04-28 11:32:00,1.58199,1.5824,1.58189,1.58233,29400000.0
2008-04-28 11:33:00,1.58267,1.58294,1.58242,1.58294,43200000.0
2008-04-28 11:34:00,1.58244,1.58293,1.58216,1.58293,41000000.0
2008-04-28 11:35:00,1.58318,1.58376,1.583,1.58364,23800000.0
2008-04-28 11:36:00,1.58342,1.58356,1.58331,1.58356,25600000.0
2008-04-28 11:37:00,1.5832,1.5833,1.58269,1.58278,38300000.0
2008-04-28 11:38:00,1.58285,1.58325,1.58259,1.58285,32400000.0
2008-04-28 11:39:00,1.58281,1.58284,1.58249,1.5827,48000000.0
2008-04-28 11:40:00,1.58271,1.58341,1.58252,1.58341,36800000.0
2008-04-28 11:41:00,1.58319,1.58323,1.5828,1.58294,35200000.0
2008-04-28 11:42:00,1.58299,1.58323,1.58298,1.58303,32700000.0
2008-04-28 11:43:00,1.58316,1.58337,1.58315,1.58333,28000000.0
2008-04-28 11:44:00,1.58294,1.58294,1.5827,1.58282,34400000.0
2008-04-28 11:45:00,1.58312,1.58312,1.5827,1.58284,42600000.0
2008-04-28 11:46:00,1.58256,1.58262,1.5822,1.58262,29600000.0
2008-04-28 11:47:00,1.58257,1.58282,1.58249,1.58263,42700000.0
2008-04-28 11:48:00,1.58319,1.58398,1.58319,1.58363,47200000.0
2008-04-28 11:49:00,1.58407,1.5843,1.58393,1.58399,48100000.0
2008-04-28 11:50:00,1.58397,1.58402,1.58383,1.58395,32400000.0
2008-04-28 11:51:00,1.58396,1.58397,1.58343,1.58366,33000000.0
2008-04-28 11:52:00,1.5837,1.5837,1.58328,1.58328,42000000.0
2008-04-28 11:53:00,1.58365,1.58416,1.58359,1.58416,24200000.0
2008-04-28 11:54:00,1.58454,1.58476,1.58446,1.58461,27000000.0
2008-04-28 11:55:00,1.58439,1.58471,1.5843,1.5843,36600000.0
2008-04-28 11:56:00,1.58439,1.58464,1.58419,1.58438,59900001.0
2008-04-28 11:57:00,1.58456,1.58456,1.5842,1.58445,54300000.0
2008-04-28 11:58:00,1.58456,1.58468,1.58431,1.58435,27000000.0
2008-04-28 11:59:00,1.5844,1.58488,1.58432,1.58479,28400000.0
2008-04-28 12:00:00,1.58501,1.58625,1.58501,1.58625,36800000.0
2008-04-28 12:01:00,1.58739,1.58854,1.58739,1.58835,33200000.0
2008-04-28 12:02:00,1.58836,1.58855,1.588,1.588,35300000.0
2008-04-28 12:03:00,1.58778,1.58778,1.58699,1.58699,41000001.0
2008-04-28 12:04:00,1.58759,1.58819,1.58759,1.58816,28000000.0
2008-04-28 12:05:00,1.58797,1.58797,1.58766,1.58794,32600000.0
2008-04-28 12:06:00,1.58781,1.58865,1.58767,1.5886,41800000.0
2008-04-28 12:07:00,1.58899,1.5893,1.58863,1.58917,42400000.0
2008-04-28 12:08:00,1.58924,1.59077,1.58924,1.59069,32600000.0
2008-04-28 12:09:00,1.59034,1.59077,1.59026,1.59026,41800000.0
2008-04-28 12:10:00,1.58995,1.59047,1.58973,1.59036,46200000.0
2008-04-28 12:11:00,1.59045,1.59147,1.59038,1.59143,25600000.0
2008-04-28 12:12:00,1.59134,1.59172,1.59112,1.5913,65000000.0
2008-04-28 12:13:00,1.59143,1.59149,1.59107,1.59114,46400000.0
2008-04-28 12:14:00,1.5908,1.5909,1.59045,1.59045,45700000.0
2008-04-28 12:15:00,1.59041,1.59074,1.59022,1.59052,25800000.0
2008-04-28 12:16:00,1.59002,1.59028,1.58981,1.59005,55800000.0
2008-04-28 12:17:00,1.58989,1.58989,1.58955,1.58973,26700000.0
2008-04-28 12:18:00,1.59003,1.59003,1.58948,1.58991,37800000.0
2008-04-28 12:19:00,1.58975,1.59,1.58969,1.58994,34200000.0
2008-04-28 12:20:00,1.58977,1.58985,1.58967,1.58982,31000000.0
2008-04-28 12:21:00,1.58992,1.58992,1.58956,1.58971,37000000.0
2008-04-28 12:22:00,1.5897,1.5897,1.5894,1.58959,53100000.0
2008-04-28 12:23:00,1.58948,1.58973,1.58929,1.58941,55400000.0
2008-04-28 12:24:00,1.58905,1.58949,1.58905,1.58939,25800000.0
2008-04-28 12:25:00,1.58942,1.5898,1.58941,1.58979,48300000.0
2008-04-28 12:26:00,1.58991,1.58991,1.58941,1.58959,47600000.0
2008-04-28 12:27:00,1.58943,1.58943,1.589,1.58913,44300000.0
2008-04-28 12:28:00,1.58916,1.58937,1.58914,1.58937,40000000.0
2008-04-28 12:29:00,1.58973,1.59048,1.58973,1.59048,30200000.0
2008-04-28 12:30:00,1.59034,1.59035,1.58967,1.59015,26000000.0
2008-04-28 12:31:00,1.59019,1.59035,1.59019,1.59025,42700000.0
2008-04-28 12:32:00,1.59025,1.59025,1.58996,1.58996,30000000.0
2008-04-28 12:33:00,1.58999,1.58999,1.58979,1.58998,30600000.0
2008-04-28 12:34:00,1.59005,1.59036,1.59,1.59013,22400000.0
2008-04-28 12:35:00,1.5903,1.59045,1.59012,1.59023,21500000.0
2008-04-28 12:36:00,1.59005,1.59007,1.58972,1.58987,31000000.0
2008-04-28 12:37:00,1.58967,1.58979,1.58955,1.58963,36000000.0
2008-04-28 12:38:00,1.58968,1.58968,1.58939,1.58942,15200000.0
2008-04-28 12:39:00,1.58949,1.58963,1.58933,1.58933,24800000.0
2008-04-28 12:40:00,1.58949,1.58975,1.58949,1.58968,46300000.0
2008-04-28 12:41:00,1.58985,1.59011,1.58978,1.58997,35800001.0
2008-04-28 12:42:00,1.59002,1.5905,1.58997,1.59043,43500000.0
2008-04-28 12:43:00,1.59057,1.5907,1.5905,1.59062,41400001.0
2008-04-28 12:44:00,1.5907,1.5907,1.59013,1.59047,37600000.0
2008-04-28 12:45:00,1.59011,1.59033,1.58991,1.58991,34600001.0
2008-04-28 12:46:00,1.58996,1.59035,1.58996,1.5903,43200000.0
2008-04-28 12:47:00,1.59007,1.59018,1.58979,1.58993,41600000.0
2008-04-28 12:48:00,1.59006,1.59012,1.58975,1.58975,25400000.0
2008-04-28 12:49:00,1.58982,1.5903,1.58982,1.5903,29400000.0
2008-04-28 12:50:00,1.5903,1.5903,1.59002,1.59019,37200000.0
2008-04-28 12:51:00,1.59012,1.59012,1.58945,1.58951,47200000.0
2008-04-28 12:52:00,1.58956,1.58956,1.58872,1.58904,27200000.0
2008-04-28 12:53:00,1.5889,1.5889,1.58845,1.5889,62600000.0
2008-04-28 12:54:00,1.58913,1.58939,1.58913,1.58935,29600000.0
2008-04-28 12:55:00,1.58931,1.58931,1.5887,1.5887,45200000.0
2008-04-28 12:56:00,1.58867,1.58888,1.58845,1.58852,45000000.0
2008-04-28 12:57:00,1.58863,1.58868,1.58849,1.58857,26600000.0
2008-04-28 12:58:00,1.58844,1.58862,1.58834,1.58862,46000000.0
2008-04-28 12:59:00,1.58821,1.58861,1.58821,1.58852,55000000.0
2008-04-28 13:00:00,1.58863,1.58894,1.58863,1.58863,39600000.0
2008-04-28 13:01:00,1.58877,1.58921,1.58877,1.5891,50100001.0
2008-04-28 13:02:00,1.58867,1.58891,1.58848,1.58848,50300001.0
2008-04-28 13:03:00,1.58842,1.58843,1.58821,1.58831,25800000.0
2008-04-28 13:04:00,1.58808,1.58836,1.58808,1.58813,46200000.0
2008-04-28 13:05:00,1.58781,1.58825,1.5877,1.58825,28200000.0
2008-04-28 13:06:00,1.58808,1.58836,1.58781,1.58814,53700000.0
2008-04-28 13:07:00,1.58844,1.58848,1.58829,1.58844,30200000.0
2008-04-28 13:08:00,1.58843,1.58855,1.58832,1.58845,38000000.0
2008-04-28 13:09:00,1.58854,1.58859,1.58831,1.58831,42400000.0
2008-04-28 13:10:00,1.5884,1.58845,1.58821,1.58828,49400000.0
2008-04-28 13:11:00,1.58835,1.58839,1.58815,1.58839,20200000.0
2008-04-28 13:12:00,1.58845,1.58893,1.58845,1.58878,19800000.0
2008-04-28 13:13:00,1.58856,1.5887,1.58855,1.5887,23000000.0
2008-04-28 13:14:00,1.58813,1.58813,1.5875,1.58758,43600000.0
2008-04-28 13:15:00,1.58758,1.58781,1.58742,1.58752,43300000.0
2008-04-28 13:16:00,1.5875,1.58761,1.58742,1.58742,61700000.0
2008-04-28 13:17:00,1.58665,1.58744,1.58665,1.58734,93099998.0
2008-04-28 13:18:00,1.58783,1.588,1.58781,1.588,40800000.0
2008-04-28 13:19:00,1.5882,1.58846,1.5882,1.58843,33700000.0
2008-04-28 13:20:00,1.58863,1.58871,1.58798,1.58823,32600000.0
2008-04-28 13:21:00,1.5883,1.58832,1.58802,1.58831,30000000.0
2008-04-28 13:22:00,1.58828,1.58832,1.58814,1.58821,28600000.0
2008-04-28 13:23:00,1.58768,1.588,1.58768,1.58782,64000001.0
2008-04-28 13:24:00,1.58758,1.58786,1.58746,1.58786,48800000.0
2008-04-28 13:25:00,1.5878,1.5878,1.58758,1.58767,36800000.0
2008-04-28 13:26:00,1.58774,1.58781,1.58744,1.58751,32200000.0
2008-04-28 13:27:00,1.58766,1.58783,1.58761,1.58779,25400000.0
2008-04-28 13:28:00,1.58789,1.58824,1.58789,1.58789,36200000.0
2008-04-28 13:29:00,1.58819,1.58819,1.58765,1.58806,61300000.0
2008-04-28 13:30:00,1.58796,1.58796,1.5871,1.58712,37400000.0
2008-04-28 13:31:00,1.58656,1.5866,1.58612,1.58623,41100000.0
2008-04-28 13:32:00,1.58597,1.58623,1.58577,1.58623,486900001.0
2008-04-28 13:33:00,1.58619,1.58638,1.58577,1.58577,621200001.0
2008-04-28 13:34:00,1.58563,1.58573,1.58545,1.58547,577500000.0
2008-04-28 13:35:00,1.58559,1.58605,1.58559,1.58601,430600000.0
2008-04-28 13:36:00,1.58578,1.58583,1.58469,1.58532,171000002.0
2008-04-28 13:37:00,1.58525,1.58558,1.58515,1.58542,590000001.0
2008-04-28 13:38:00,1.58512,1.58532,1.58389,1.58471,400400000.0
2008-04-28 13:39:00,1.58484,1.58568,1.58484,1.58538,208000001.0
2008-04-28 13:40:00,1.58528,1.58595,1.58528,1.58582,373300000.0
2008-04-28 13:41:00,1.58585,1.58585,1.5854,1.5856,386400001.0
2008-04-28 13:42:00,1.58558,1.58623,1.58556,1.58596,594000002.0
2008-04-28 13:43:00,1.58587,1.58604,1.5857,1.58574,195500000.0
2008-04-28 13:44:00,1.58556,1.58557,1.58499,1.58529,344400000.0
2008-04-28 13:45:00,1.58539,1.58593,1.58539,1.58574,210900000.0
2008-04-28 13:46:00,1.58587,1.58587,1.58556,1.58556,172200000.0
2008-04-28 13:47:00,1.58556,1.58556,1.58518,1.58518,257300001.0
2008-04-28 13:48:00,1.58518,1.58571,1.58507,1.58571,144400001.0
2008-04-28 13:49:00,1.58571,1.58571,1.58531,1.58545,257700001.0
2008-04-28 13:50:00,1.58544,1.58571,1.58544,1.58549,184500000.0
2008-04-28 13:51:00,1.58542,1.58572,1.5853,1.58554,416600001.0
2008-04-28 13:52:00,1.58572,1.58588,1.5856,1.58571,291400000.0
2008-04-28 13:53:00,1.58545,1.58558,1.58453,1.58453,343500001.0
2008-04-28 13:54:00,1.58433,1.58494,1.58422,1.58483,317900000.0
2008-04-28 13:55:00,1.58486,1.58498,1.5847,1.58496,379000000.0
2008-04-28 13:56:00,1.58466,1.5848,1.58437,1.58446,433400001.0
2008-04-28 13:57:00,1.58435,1.58472,1.58426,1.58426,324300000.0
2008-04-28 13:58:00,1.58412,1.58412,1.58378,1.58402,348100000.0
2008-04-28 13:59:00,1.58382,1.58406,1.58381,1.58392,262100000.0
2008-04-28 14:00:00,1.58406,1.58414,1.5834,1.58372,350700001.0
2008-04-28 14:01:00,1.58391,1.58422,1.58385,1.58415,249000001.0
2008-04-28 14:02:00,1.58428,1.5844,1.58401,1.58405,302200000.0
2008-04-28 14:03:00,1.58408,1.58432,1.58408,1.58427,360300001.0
2008-04-28 14:04:00,1.58417,1.5845,1.58417,1.58432,310500000.0
2008-04-28 14:05:00,1.58413,1.58423,1.58361,1.58361,448199999.0
2008-04-28 14:06:00,1.58353,1.58384,1.5834,1.58357,481900000.0
2008-04-28 14:07:00,1.58337,1.58345,1.58286,1.58291,420000001.0
2008-04-28 14:08:00,1.58269,1.58287,1.58246,1.58287,282300000.0
2008-04-28 14:09:00,1.58313,1.58364,1.58313,1.58335,323200000.0
2008-04-28 14:10:00,1.58345,1.58444,1.58345,1.5842,205200001.0
2008-04-28 14:11:00,1.58435,1.58448,1.58422,1.58422,222500001.0
2008-04-28 14:12:00,1.58436,1.58475,1.58395,1.58448,512500001.0
2008-04-28 14:13:00,1.5844,1.58458,1.58373,1.58458,479600000.0
2008-04-28 14:14:00,1.58467,1.58517,1.58458,1.58463,469900000.0
2008-04-28 14:15:00,1.58445,1.58445,1.58398,1.58418,234600000.0
2008-04-28 14:16:00,1.58413,1.58456,1.58413,1.58431,160900001.0
2008-04-28 14:17:00,1.58432,1.58441,1.58395,1.58424,168900001.0
2008-04-28 14:18:00,1.58423,1.58449,1.58423,1.58427,214100000.0
2008-04-28 14:19:00,1.58431,1.58478,1.58391,1.58432,470400002.0
2008-04-28 14:20:00,1.58453,1.58465,1.5843,1.5845,243800001.0
2008-04-28 14:21:00,1.58448,1.5845,1.5839,1.58396,418700001.0
2008-04-28 14:22:00,1.58406,1.58473,1.58401,1.5845,482100001.0
2008-04-28 14:23:00,1.58461,1.58478,1.58428,1.58459,458100000.0
2008-04-28 14:24:00,1.58488,1.58525,1.58482,1.5852,331300000.0
2008-04-28 14:25:00,1.58521,1.5854,1.58505,1.58513,290900000.0
2008-04-28 14:26:00,1.58502,1.58537,1.58491,1.58491,387500002.0
2008-04-28 14:27:00,1.58479,1.58497,1.58451,1.58469,210400001.0
2008-04-28 14:28:00,1.58442,1.58459,1.58417,1.58437,565200001.0
2008-04-28 14:29:00,1.58431,1.58431,1.58338,1.58393,596200001.0
2008-04-28 14:30:00,1.58383,1.58444,1.58354,1.58367,614400001.0
2008-04-28 14:31:00,1.58357,1.5836,1.58314,1.58324,422900000.0
2008-04-28 14:32:00,1.58298,1.58352,1.58298,1.58343,288200000.0
2008-04-28 14:33:00,1.58356,1.58386,1.58332,1.58364,173500000.0
2008-04-28 14:34:00,1.58361,1.5837,1.58356,1.58356,131200000.0
2008-04-28 14:35:00,1.5836,1.5843,1.5836,1.58385,253600000.0
2008-04-28 14:36:00,1.58385,1.58385,1.5834,1.5834,272100001.0
2008-04-28 14:37:00,1.58331,1.58354,1.583,1.58345,213400000.0
2008-04-28 14:38:00,1.58348,1.58361,1.58325,1.58325,179100000.0
2008-04-28 14:39:00,1.58302,1.58306,1.58228,1.58286,167700000.0
2008-04-28 14:40:00,1.58266,1.58266,1.58204,1.58219,292400000.0
2008-04-28 14:41:00,1.58235,1.58261,1.58227,1.58249,313700001.0
2008-04-28 14:42:00,1.58265,1.58273,1.58227,1.58232,154200000.0
2008-04-28 14:43:00,1.58215,1.58223,1.58191,1.58191,123900000.0
2008-04-28 14:44:00,1.5818,1.58193,1.58137,1.58179,463300001.0
2008-04-28 14:45:00,1.58186,1.58198,1.58146,1.58198,378400002.0
2008-04-28 14:46:00,1.58209,1.58209,1.58174,1.58187,329000001.0
2008-04-28 14:47:00,1.58181,1.58193,1.5814,1.58164,279500000.0
2008-04-28 14:48:00,1.58157,1.58169,1.58109,1.5816,375600001.0
2008-04-28 14:49:00,1.58163,1.58168,1.58142,1.58155,172700001.0
2008-04-28 14:50:00,1.58167,1.58231,1.58167,1.58199,295100000.0
2008-04-28 14:51:00,1.5822,1.58233,1.5821,1.58233,221000001.0
2008-04-28 14:52:00,1.58225,1.58225,1.58178,1.58178,339200002.0
2008-04-28 14:53:00,1.58176,1.58177,1.58145,1.58177,388100000.0
2008-04-28 14:54:00,1.58167,1.58168,1.58143,1.58163,195200000.0
2008-04-28 14:55:00,1.58154,1.58179,1.58147,1.58172,265400001.0
2008-04-28 14:56:00,1.58188,1.58205,1.58174,1.58194,425300001.0
2008-04-28 14:57:00,1.58188,1.58213,1.58172,1.58181,392700001.0
2008-04-28 14:58:00,1.58199,1.58315,1.58199,1.58313,308000000.0
2008-04-28 14:59:00,1.5832,1.5832,1.58211,1.58224,228400000.0
2008-04-28 15:00:00,1.58219,1.58225,1.58168,1.58187,679900000.0
2008-04-28 15:01:00,1.58201,1.58226,1.58193,1.5822,361900000.0
2008-04-28 15:02:00,1.58236,1.58331,1.58226,1.58287,473500001.0
2008-04-28 15:03:00,1.58297,1.58377,1.58287,1.58361,464600001.0
2008-04-28 15:04:00,1.58357,1.58391,1.58312,1.58391,386800000.0
2008-04-28 15:05:00,1.58415,1.58498,1.58397,1.58478,383600000.0
2008-04-28 15:06:00,1.58519,1.58519,1.58444,1.58444,244300000.0
2008-04-28 15:07:00,1.58437,1.58441,1.58368,1.58385,369100003.0
2008-04-28 15:08:00,1.58366,1.58376,1.58319,1.58346,365400001.0
2008-04-28 15:09:00,1.58359,1.58372,1.58325,1.58341,512300001.0
2008-04-28 15:10:00,1.58338,1.58382,1.58323,1.58359,514600001.0
2008-04-28 15:11:00,1.58348,1.58406,1.58348,1.58406,491300000.0
2008-04-28 15:12:00,1.58408,1.58422,1.58382,1.58419,338000000.0
2008-04-28 15:13:00,1.58432,1.58456,1.5843,1.58433,433800001.0
2008-04-28 15:14:00,1.58431,1.58474,1.58428,1.58465,464100000.0
2008-04-28 15:15:00,1.58468,1.58494,1.58358,1.58358,365600000.0
2008-04-28 15:16:00,1.58369,1.58439,1.58369,1.58439,423000001.0
2008-04-28 15:17:00,1.5846,1.58481,1.58454,1.58466,421600001.0
2008-04-28 15:18:00,1.58464,1.58468,1.58434,1.58434,248800001.0
2008-04-28 15:19:00,1.58437,1.58442,1.58414,1.5843,489100001.0
2008-04-28 15:20:00,1.5843,1.5843,1.58405,1.5841,459400000.0
2008-04-28 15:21:00,1.58396,1.58418,1.58396,1.58405,665600001.0
2008-04-28 15:22:00,1.58414,1.5844,1.58405,1.58435,460700000.0
2008-04-28 15:23:00,1.58429,1.58441,1.58408,1.58421,410400000.0
2008-04-28 15:24:00,1.58419,1.58437,1.58373,1.58405,555100001.0
2008-04-28 15:25:00,1.58406,1.58445,1.58396,1.58445,554900003.0
2008-04-28 15:26:00,1.58474,1.58514,1.58457,1.58494,693400002.0
2008-04-28 15:27:00,1.58477,1.58501,1.5845,1.58476,613600004.0
2008-04-28 15:28:00,1.5848,1.5848,1.58396,1.58415,597400000.0
2008-04-28 15:29:00,1.58409,1.58455,1.58401,1.58434,562500000.0
2008-04-28 15:30:00,1.58425,1.58438,1.58406,1.58425,778499999.0
2008-04-28 15:31:00,1.58436,1.58491,1.58436,1.58471,444300000.0
2008-04-28 15:32:00,1.5848,1.58487,1.58465,1.58466,408400000.0
2008-04-28 15:33:00,1.58477,1.58477,1.58445,1.58456,418600001.0
2008-04-28 15:34:00,1.58469,1.58475,1.58449,1.58464,383200000.0
2008-04-28 15:35:00,1.58479,1.58484,1.58444,1.58444,560000001.0
2008-04-28 15:36:00,1.58445,1.58451,1.58414,1.58414,367800000.0
2008-04-28 15:37:00,1.58422,1.58466,1.58405,1.58458,291800000.0
2008-04-28 15:38:00,1.58457,1.58476,1.58439,1.58472,397100001.0
2008-04-28 15:39:00,1.58484,1.58515,1.58478,1.58505,388600001.0
2008-04-28 15:40:00,1.58498,1.58504,1.58472,1.58496,469300001.0
2008-04-28 15:41:00,1.58506,1.58551,1.58499,1.58511,298800000.0
2008-04-28 15:42:00,1.58516,1.5853,1.58512,1.58521,222500001.0
2008-04-28 15:43:00,1.58531,1.58586,1.58531,1.58581,378600001.0
2008-04-28 15:44:00,1.58594,1.58616,1.58579,1.58584,311900000.0
2008-04-28 15:45:00,1.58582,1.58604,1.58569,1.58584,588400000.0
2008-04-28 15:46:00,1.58576,1.58588,1.58534,1.58565,560800000.0
2008-04-28 15:47:00,1.58569,1.58584,1.58563,1.58571,212400001.0
2008-04-28 15:48:00,1.58583,1.58614,1.58583,1.5859,199200001.0
2008-04-28 15:49:00,1.58605,1.58621,1.5859,1.58606,415800002.0
2008-04-28 15:50:00,1.58606,1.58629,1.58585,1.58616,403900000.0
2008-04-28 15:51:00,1.58626,1.58703,1.58612,1.58698,483300000.0
2008-04-28 15:52:00,1.58709,1.58723,1.58691,1.587,344000000.0
2008-04-28 15:53:00,1.58676,1.58682,1.58584,1.58584,393900000.0
2008-04-28 15:54:00,1.58572,1.58611,1.58567,1.58577,347900000.0
2008-04-28 15:55:00,1.58574,1.58587,1.58551,1.58573,420100001.0
2008-04-28 15:56:00,1.58585,1.58614,1.58551,1.58583,344700000.0
2008-04-28 15:57:00,1.58591,1.5863,1.58576,1.58608,357999999.0
2008-04-28 15:58:00,1.58597,1.5863,1.58553,1.58567,460700003.0
2008-04-28 15:59:00,1.58555,1.58616,1.5852,1.58616,500000001.0
2008-04-28 16:00:00,1.58626,1.58697,1.58602,1.5867,405100001.0
2008-04-28 16:01:00,1.58664,1.58697,1.58663,1.58667,438500000.0
2008-04-28 16:02:00,1.58646,1.5868,1.58636,1.58663,527600000.0
2008-04-28 16:03:00,1.58656,1.58707,1.58656,1.58702,385600000.0
2008-04-28 16:04:00,1.58703,1.58765,1.58703,1.58755,453200001.0
2008-04-28 16:05:00,1.588,1.5881,1.58778,1.58785,418200002.0
2008-04-28 16:06:00,1.58789,1.58831,1.58777,1.58777,168900000.0
2008-04-28 16:07:00,1.58769,1.58769,1.58712,1.58718,206500000.0
2008-04-28 16:08:00,1.58735,1.58828,1.58735,1.58828,195100000.0
2008-04-28 16:09:00,1.58854,1.58886,1.58831,1.58848,389000000.0
2008-04-28 16:10:00,1.58827,1.58827,1.5875,1.5875,435400000.0
2008-04-28 16:11:00,1.58743,1.58789,1.58743,1.58783,569300003.0
2008-04-28 16:12:00,1.58787,1.58789,1.58751,1.58761,454400001.0
2008-04-28 16:13:00,1.58759,1.58763,1.58705,1.58721,478900001.0
2008-04-28 16:14:00,1.58717,1.58772,1.5871,1.58747,551700003.0
2008-04-28 16:15:00,1.58764,1.58786,1.58745,1.58746,602099999.0
2008-04-28 16:16:00,1.58737,1.58766,1.58706,1.58741,569600001.0
2008-04-28 16:17:00,1.58738,1.58759,1.58727,1.58751,550700000.0
2008-04-28 16:18:00,1.58739,1.5876,1.58716,1.58723,700800003.0
2008-04-28 16:19:00,1.58724,1.58751,1.58693,1.58723,774000001.0
2008-04-28 16:20:00,1.58706,1.58772,1.58706,1.5876,626700001.0
2008-04-28 16:21:00,1.58772,1.58772,1.58737,1.58741,524700001.0
2008-04-28 16:22:00,1.58734,1.58767,1.58724,1.58735,461000000.0
2008-04-28 16:23:00,1.58717,1.58726,1.58699,1.58712,476900001.0
2008-04-28 16:24:00,1.58718,1.58753,1.58711,1.58712,578000003.0
2008-04-28 16:25:00,1.58692,1.58724,1.58677,1.58711,611100002.0
2008-04-28 16:26:00,1.58722,1.58766,1.5871,1.58716,492400001.0
2008-04-28 16:27:00,1.58709,1.5871,1.5868,1.58688,375400001.0
2008-04-28 16:28:00,1.58679,1.58709,1.58658,1.5868,581300002.0
2008-04-28 16:29:00,1.5872,1.58776,1.5872,1.58775,434200002.0
2008-04-28 16:30:00,1.58791,1.58824,1.58758,1.5879,468600001.0
2008-04-28 16:31:00,1.58771,1.58792,1.5875,1.5875,317200000.0
2008-04-28 16:32:00,1.58734,1.58763,1.58713,1.58737,651800001.0
2008-04-28 16:33:00,1.58756,1.58803,1.58734,1.58797,566800002.0
2008-04-28 16:34:00,1.58791,1.5881,1.58774,1.58789,477900002.0
2008-04-28 16:35:00,1.58784,1.58797,1.58777,1.58797,402800002.0
2008-04-28 16:36:00,1.58814,1.58818,1.58782,1.58813,502600001.0
2008-04-28 16:37:00,1.58841,1.5886,1.58806,1.58845,558100000.0
2008-04-28 16:38:00,1.58868,1.58924,1.58868,1.58902,565700002.0
2008-04-28 16:39:00,1.58894,1.58938,1.58894,1.58919,579299999.0
2008-04-28 16:40:00,1.58906,1.58992,1.58906,1.58969,469599998.0
2008-04-28 16:41:00,1.58981,1.59012,1.58962,1.58985,386700000.0
2008-04-28 16:42:00,1.59,1.59072,1.58987,1.5906,393700000.0
2008-04-28 16:43:00,1.59081,1.5916,1.59078,1.5909,444000000.0
2008-04-28 16:44:00,1.59081,1.59125,1.5907,1.59125,431600000.0
2008-04-28 16:45:00,1.59137,1.59165,1.59121,1.59161,516200000.0
2008-04-28 16:46:00,1.59184,1.59202,1.5914,1.59172,373300001.0
2008-04-28 16:47:00,1.59174,1.59196,1.5912,1.59188,561300000.0
2008-04-28 16:48:00,1.59193,1.5921,1.59169,1.59176,495800000.0
2008-04-28 16:49:00,1.59204,1.59255,1.592,1.59213,498000001.0
2008-04-28 16:50:00,1.592,1.59236,1.592,1.59223,437300002.0
2008-04-28 16:51:00,1.59228,1.59246,1.59188,1.59215,363100001.0
2008-04-28 16:52:00,1.59192,1.59195,1.59144,1.59187,308300002.0
2008-04-28 16:53:00,1.59191,1.59231,1.5915,1.59211,708200001.0
2008-04-28 16:54:00,1.59218,1.59241,1.59204,1.59221,407700000.0
2008-04-28 16:55:00,1.59238,1.5927,1.59212,1.59212,585800000.0
2008-04-28 16:56:00,1.59209,1.59209,1.59173,1.59175,259400000.0
2008-04-28 16:57:00,1.59165,1.59165,1.59116,1.59116,507100001.0
2008-04-28 16:58:00,1.59115,1.59145,1.59082,1.59088,541200003.0
2008-04-28 16:59:00,1.59089,1.59121,1.59033,1.59044,545000000.0
2008-04-28 17:00:00,1.59035,1.59096,1.59035,1.59058,815700000.0
2008-04-28 17:01:00,1.59052,1.59052,1.58962,1.58987,507200002.0
2008-04-28 17:02:00,1.59001,1.59001,1.58912,1.58987,347900002.0
2008-04-28 17:03:00,1.58996,1.59011,1.5896,1.58971,469099999.0
2008-04-28 17:04:00,1.58977,1.59058,1.58977,1.59041,453000001.0
2008-04-28 17:05:00,1.59025,1.5904,1.58968,1.5898,533600002.0
2008-04-28 17:06:00,1.58961,1.5898,1.58951,1.58964,383000000.0
2008-04-28 17:07:00,1.58964,1.58989,1.58961,1.58989,280400000.0
2008-04-28 17:08:00,1.58995,1.5901,1.5895,1.5895,480800002.0
2008-04-28 17:09:00,1.5897,1.59064,1.5897,1.59027,529600000.0
2008-04-28 17:10:00,1.59036,1.59051,1.59008,1.59028,332300000.0
2008-04-28 17:11:00,1.59042,1.59073,1.59042,1.59073,436500000.0
2008-04-28 17:12:00,1.59062,1.59064,1.59034,1.59041,456900002.0
2008-04-28 17:13:00,1.59036,1.59082,1.59021,1.59062,320800000.0
2008-04-28 17:14:00,1.59062,1.59084,1.59043,1.59053,469600001.0
2008-04-28 17:15:00,1.59052,1.59077,1.59031,1.59051,641700002.0
2008-04-28 17:16:00,1.59031,1.59054,1.59019,1.5904,442500001.0
2008-04-28 17:17:00,1.5905,1.59058,1.59029,1.59053,412900002.0
2008-04-28 17:18:00,1.59055,1.59072,1.59033,1.59058,626300002.0
2008-04-28 17:19:00,1.59038,1.59052,1.59025,1.59034,325700001.0
2008-04-28 17:20:00,1.59039,1.59067,1.59004,1.59013,391300001.0
2008-04-28 17:21:00,1.59008,1.59044,1.59008,1.59011,413500000.0
2008-04-28 17:22:00,1.59002,1.59002,1.58956,1.58968,521600000.0
2008-04-28 17:23:00,1.58958,1.58966,1.5892,1.58962,493300000.0
2008-04-28 17:24:00,1.58956,1.58956,1.58921,1.58929,520600003.0
2008-04-28 17:25:00,1.58949,1.58996,1.58937,1.58996,342900000.0
2008-04-28 17:26:00,1.58996,1.58996,1.58931,1.58931,483900000.0
2008-04-28 17:27:00,1.58926,1.58937,1.58899,1.58927,500900002.0
2008-04-28 17:28:00,1.5891,1.58947,1.589,1.58933,498900002.0
2008-04-28 17:29:00,1.58952,1.59053,1.58952,1.59028,675800001.0
2008-04-28 17:30:00,1.59025,1.5904,1.58985,1.59002,524699999.0
2008-04-28 17:31:00,1.59002,1.59015,1.58985,1.59,619200001.0
2008-04-28 17:32:00,1.59001,1.59001,1.58968,1.58974,492400002.0
2008-04-28 17:33:00,1.58977,1.59012,1.58974,1.58999,603400004.0
2008-04-28 17:34:00,1.59008,1.59055,1.58991,1.59055,382300000.0
2008-04-28 17:35:00,1.59057,1.59092,1.59054,1.59069,357800000.0
2008-04-28 17:36:00,1.59055,1.5906,1.59022,1.59035,556300004.0
2008-04-28 17:37:00,1.59033,1.5905,1.59013,1.59023,362900000.0
2008-04-28 17:38:00,1.59022,1.59034,1.59006,1.5902,394500001.0
2008-04-28 17:39:00,1.59024,1.59042,1.59017,1.59032,543000000.0
2008-04-28 17:40:00,1.59011,1.59024,1.59,1.59,316000000.0
2008-04-28 17:41:00,1.58982,1.58999,1.58975,1.58976,400400001.0
2008-04-28 17:42:00,1.58964,1.58997,1.58955,1.58984,344800000.0
2008-04-28 17:43:00,1.58987,1.59016,1.58985,1.59002,411000001.0
2008-04-28 17:44:00,1.59006,1.59026,1.58999,1.5902,396900001.0
2008-04-28 17:45:00,1.59004,1.59026,1.58938,1.58972,498700000.0
2008-04-28 17:46:00,1.58958,1.58958,1.58905,1.58921,484200000.0
2008-04-28 17:47:00,1.58931,1.58975,1.58922,1.58965,453700002.0
2008-04-28 17:48:00,1.58984,1.5901,1.58969,1.58977,315600001.0
2008-04-28 17:49:00,1.58978,1.59002,1.5897,1.58997,374600001.0
2008-04-28 17:50:00,1.59007,1.59028,1.58936,1.58945,459900000.0
2008-04-28 17:51:00,1.58958,1.58998,1.58938,1.58938,522500001.0
2008-04-28 17:52:00,1.58933,1.58986,1.58926,1.58986,533700000.0
2008-04-28 17:53:00,1.58958,1.58965,1.58808,1.58925,535000001.0
2008-04-28 17:54:00,1.58951,1.58969,1.58916,1.58916,418800000.0
2008-04-28 17:55:00,1.58917,1.58961,1.58915,1.58953,393600002.0
2008-04-28 17:56:00,1.5897,1.59004,1.58957,1.58984,498600002.0
2008-04-28 17:57:00,1.59001,1.59008,1.58979,1.58991,622700004.0
2008-04-28 17:58:00,1.58986,1.59014,1.58974,1.5899,631700003.0
2008-04-28 17:59:00,1.58978,1.58978,1.58904,1.58931,259800000.0
2008-04-28 18:00:00,1.58911,1.58927,1.58864,1.58865,649300002.0
2008-04-28 18:01:00,1.58844,1.58895,1.58844,1.58879,651800000.0
2008-04-28 18:02:00,1.58896,1.5892,1.58887,1.5889,621400001.0
2008-04-28 18:03:00,1.58892,1.5892,1.58883,1.5892,327100000.0
2008-04-28 18:04:00,1.58923,1.58926,1.58888,1.58891,580400000.0
2008-04-28 18:05:00,1.58877,1.589,1.58857,1.58897,527100001.0
2008-04-28 18:06:00,1.58872,1.58889,1.58858,1.58872,302600000.0
2008-04-28 18:07:00,1.58887,1.58911,1.58881,1.58892,477700000.0
2008-04-28 18:08:00,1.58892,1.58892,1.58826,1.58826,501000000.0
2008-04-28 18:09:00,1.58821,1.58844,1.58818,1.58838,458800000.0
2008-04-28 18:10:00,1.58815,1.58836,1.58796,1.58806,554000000.0
2008-04-28 18:11:00,1.58784,1.58784,1.58698,1.58702,294800001.0
2008-04-28 18:12:00,1.58683,1.58703,1.58656,1.58686,412700000.0
2008-04-28 18:13:00,1.58679,1.58704,1.58664,1.58685,339299999.0
2008-04-28 18:14:00,1.58709,1.58744,1.58709,1.58744,546900004.0
2008-04-28 18:15:00,1.58734,1.58766,1.58723,1.5876,487100001.0
2008-04-28 18:16:00,1.58754,1.58754,1.58666,1.58666,323600001.0
2008-04-28 18:17:00,1.58651,1.58682,1.5862,1.58638,549200003.0
2008-04-28 18:18:00,1.58639,1.58642,1.58627,1.58639,523100001.0
2008-04-28 18:19:00,1.58638,1.58666,1.58638,1.5866,390200001.0
2008-04-28 18:20:00,1.58662,1.58686,1.5866,1.58684,409300001.0
2008-04-28 18:21:00,1.5868,1.5872,1.5868,1.58699,485600000.0
2008-04-28 18:22:00,1.58716,1.58725,1.58699,1.58716,406700001.0
2008-04-28 18:23:00,1.5868,1.58697,1.58665,1.58679,394399999.0
2008-04-28 18:24:00,1.58673,1.58718,1.58666,1.58687,247800000.0
2008-04-28 18:25:00,1.58688,1.58701,1.58678,1.58691,439400001.0
2008-04-28 18:26:00,1.58685,1.58698,1.58676,1.5868,265400001.0
2008-04-28 18:27:00,1.58692,1.58724,1.58681,1.58724,372100000.0
2008-04-28 18:28:00,1.58719,1.58734,1.58681,1.58692,340100000.0
2008-04-28 18:29:00,1.58681,1.58695,1.58631,1.58656,637500000.0
2008-04-28 18:30:00,1.58663,1.58685,1.58611,1.58685,444100001.0
2008-04-28 18:31:00,1.58682,1.58685,1.5864,1.58655,481600001.0
2008-04-28 18:32:00,1.58669,1.58673,1.58632,1.58635,369000000.0
2008-04-28 18:33:00,1.58632,1.5864,1.58612,1.58623,570500001.0
2008-04-28 18:34:00,1.58624,1.58624,1.58588,1.58598,389900001.0
2008-04-28 18:35:00,1.58573,1.58573,1.58504,1.58519,342100001.0
2008-04-28 18:36:00,1.58503,1.58503,1.58399,1.58412,381200000.0
2008-04-28 18:37:00,1.58405,1.58422,1.584,1.58416,334600001.0
2008-04-28 18:38:00,1.58475,1.5852,1.58475,1.58493,315800001.0
2008-04-28 18:39:00,1.5849,1.58503,1.58474,1.58482,276000000.0
2008-04-28 18:40:00,1.5848,1.58515,1.58473,1.58495,564600000.0
2008-04-28 18:41:00,1.58486,1.58498,1.58445,1.58446,204700001.0
2008-04-28 18:42:00,1.58456,1.58488,1.58442,1.58475,574000000.0
2008-04-28 18:43:00,1.58467,1.58507,1.58464,1.58499,558000002.0
2008-04-28 18:44:00,1.58519,1.58556,1.58519,1.58556,449900000.0
2008-04-28 18:45:00,1.58528,1.58528,1.58496,1.58502,258900000.0
2008-04-28 18:46:00,1.58495,1.58513,1.58466,1.58483,460600000.0
2008-04-28 18:47:00,1.58476,1.5851,1.58472,1.58476,475100001.0
2008-04-28 18:48:00,1.58478,1.58504,1.58451,1.58485,548900000.0
2008-04-28 18:49:00,1.58504,1.58555,1.58504,1.58552,336700000.0
2008-04-28 18:50:00,1.58537,1.58541,1.58512,1.58514,274600000.0
2008-04-28 18:51:00,1.58498,1.58506,1.58488,1.58488,197200001.0
2008-04-28 18:52:00,1.58477,1.58488,1.58456,1.58487,345100002.0
2008-04-28 18:53:00,1.58483,1.58492,1.58455,1.58468,525800000.0
2008-04-28 18:54:00,1.58477,1.58481,1.58457,1.58464,504100001.0
2008-04-28 18:55:00,1.58478,1.58506,1.58469,1.58474,639300002.0
2008-04-28 18:56:00,1.58471,1.58492,1.58468,1.58473,477400000.0
2008-04-28 18:57:00,1.5848,1.58487,1.58448,1.58448,697200002.0
2008-04-28 18:58:00,1.5846,1.5848,1.58448,1.58468,394200003.0
2008-04-28 18:59:00,1.58471,1.58487,1.58455,1.58465,483600000.0
2008-04-28 19:00:00,1.58486,1.58503,1.58481,1.58487,297500000.0
2008-04-28 19:01:00,1.58511,1.58534,1.58499,1.58526,440500000.0
2008-04-28 19:02:00,1.5852,1.5853,1.58497,1.58509,475400001.0
2008-04-28 19:03:00,1.58518,1.58539,1.58506,1.58514,502800002.0
2008-04-28 19:04:00,1.58521,1.58531,1.585,1.58521,591800001.0
2008-04-28 19:05:00,1.58503,1.58516,1.5849,1.58496,724800003.0
2008-04-28 19:06:00,1.58487,1.58527,1.58487,1.58489,508900000.0
2008-04-28 19:07:00,1.58515,1.5855,1.58512,1.58525,589800002.0
2008-04-28 19:08:00,1.58499,1.58521,1.58481,1.58508,549400000.0
2008-04-28 19:09:00,1.58498,1.58498,1.58462,1.58486,507300000.0
2008-04-28 19:10:00,1.58463,1.58487,1.58459,1.58475,497900000.0
2008-04-28 19:11:00,1.58484,1.58512,1.58471,1.58471,355800001.0
2008-04-28 19:12:00,1.58478,1.58496,1.58471,1.58496,519000001.0
2008-04-28 19:13:00,1.58484,1.58504,1.58468,1.58475,735900001.0
2008-04-28 19:14:00,1.58468,1.58484,1.58453,1.58475,620300003.0
2008-04-28 19:15:00,1.5848,1.58514,1.5848,1.58508,448100002.0
2008-04-28 19:16:00,1.5852,1.5855,1.58519,1.58527,286900000.0
2008-04-28 19:17:00,1.58526,1.58545,1.58516,1.58537,432100000.0
2008-04-28 19:18:00,1.58531,1.58556,1.5851,1.58512,484000000.0
2008-04-28 19:19:00,1.58503,1.58519,1.58471,1.58471,283200001.0
2008-04-28 19:20:00,1.58492,1.58498,1.58464,1.58472,545400000.0
2008-04-28 19:21:00,1.58472,1.58477,1.58449,1.58459,284800001.0
2008-04-28 19:22:00,1.58453,1.58472,1.58448,1.58471,325300001.0
2008-04-28 19:23:00,1.58482,1.58501,1.58464,1.58467,478600001.0
2008-04-28 19:24:00,1.58459,1.58474,1.58446,1.58447,553900002.0
2008-04-28 19:25:00,1.58439,1.58463,1.58439,1.58449,609800003.0
2008-04-28 19:26:00,1.58452,1.58455,1.58442,1.58445,229400000.0
2008-04-28 19:27:00,1.58437,1.58444,1.58416,1.58429,293400000.0
2008-04-28 19:28:00,1.58418,1.58435,1.58398,1.58435,251800001.0
2008-04-28 19:29:00,1.5844,1.58471,1.58438,1.5846,487500002.0
2008-04-28 19:30:00,1.58468,1.58494,1.58468,1.58479,454200001.0
2008-04-28 19:31:00,1.58484,1.58504,1.58478,1.58478,627100003.0
2008-04-28 19:32:00,1.58471,1.58483,1.58459,1.58477,332700001.0
2008-04-28 19:33:00,1.58491,1.58498,1.58484,1.58484,279400000.0
2008-04-28 19:34:00,1.58489,1.58542,1.58489,1.58509,546100000.0
2008-04-28 19:35:00,1.58504,1.58522,1.58496,1.58502,462600000.0
2008-04-28 19:36:00,1.58492,1.58526,1.58492,1.58507,259700002.0
2008-04-28 19:37:00,1.58517,1.5853,1.58507,1.58512,298700001.0
2008-04-28 19:38:00,1.58506,1.58545,1.58506,1.58515,515700002.0
2008-04-28 19:39:00,1.58513,1.58533,1.58501,1.58515,258200001.0
2008-04-28 19:40:00,1.58508,1.58528,1.58496,1.58509,342400002.0
2008-04-28 19:41:00,1.58511,1.58521,1.5849,1.585,187900001.0
2008-04-28 19:42:00,1.58505,1.58519,1.585,1.58512,276700001.0
2008-04-28 19:43:00,1.58515,1.58532,1.58509,1.58519,254000000.0
2008-04-28 19:44:00,1.58526,1.58539,1.58518,1.58523,323000001.0
2008-04-28 19:45:00,1.58517,1.58535,1.58498,1.58498,90600000.0
2008-04-28 19:46:00,1.58497,1.58497,1.58474,1.58479,228900000.0
2008-04-28 19:47:00,1.58474,1.58488,1.58466,1.58477,401500001.0
2008-04-28 19:48:00,1.58482,1.58502,1.58467,1.58502,278300001.0
2008-04-28 19:49:00,1.58494,1.58522,1.5848,1.58488,556300003.0
2008-04-28 19:50:00,1.58488,1.58509,1.58478,1.58497,500500000.0
2008-04-28 19:51:00,1.58491,1.58499,1.58483,1.58486,428900001.0
2008-04-28 19:52:00,1.58483,1.58525,1.5848,1.58499,492800001.0
2008-04-28 19:53:00,1.58483,1.58509,1.5847,1.58506,647000001.0
2008-04-28 19:54:00,1.58517,1.58533,1.58501,1.58525,235600000.0
2008-04-28 19:55:00,1.58527,1.58527,1.58491,1.58512,380800000.0
2008-04-28 19:56:00,1.58519,1.58534,1.58492,1.58492,517900001.0
2008-04-28 19:57:00,1.58465,1.58502,1.58465,1.58496,252300001.0
2008-04-28 19:58:00,1.58506,1.58523,1.58453,1.58453,480100001.0
2008-04-28 19:59:00,1.58465,1.58479,1.58448,1.58469,362500000.0
2008-04-28 20:00:00,1.58462,1.58473,1.58445,1.58452,444900000.0
2008-04-28 20:01:00,1.58442,1.5847,1.58436,1.58441,678200001.0
2008-04-28 20:02:00,1.58426,1.58466,1.58423,1.58447,560800002.0
2008-04-28 20:03:00,1.58456,1.58486,1.58449,1.58468,669200000.0
2008-04-28 20:04:00,1.58462,1.58478,1.58455,1.58465,351500000.0
2008-04-28 20:05:00,1.58465,1.58466,1.58434,1.58446,357300000.0
2008-04-28 20:06:00,1.58439,1.58463,1.58426,1.58429,663600001.0
2008-04-28 20:07:00,1.58441,1.58463,1.58439,1.58463,393000000.0
2008-04-28 20:08:00,1.58461,1.58479,1.58447,1.58464,600500002.0
2008-04-28 20:09:00,1.58469,1.58483,1.58452,1.58479,611800001.0
2008-04-28 20:10:00,1.5849,1.58522,1.5848,1.58501,691300001.0
2008-04-28 20:11:00,1.5849,1.58499,1.58442,1.58442,736400000.0
2008-04-28 20:12:00,1.58426,1.58448,1.58403,1.58406,640800000.0
2008-04-28 20:13:00,1.58375,1.58382,1.58334,1.58334,431200000.0
2008-04-28 20:14:00,1.58329,1.58381,1.58319,1.58332,398600001.0
2008-04-28 20:15:00,1.58323,1.58372,1.5832,1.58371,402400000.0
2008-04-28 20:16:00,1.5839,1.58438,1.5839,1.58432,286800001.0
2008-04-28 20:17:00,1.58442,1.58442,1.58414,1.58417,317500001.0
2008-04-28 20:18:00,1.5841,1.58442,1.58408,1.58439,587600000.0
2008-04-28 20:19:00,1.58437,1.5845,1.58428,1.58433,337400001.0
2008-04-28 20:20:00,1.5843,1.5843,1.58386,1.58399,417000001.0
2008-04-28 20:21:00,1.58388,1.58389,1.58376,1.58378,111600001.0
2008-04-28 20:22:00,1.58392,1.58405,1.5838,1.58392,185500000.0
2008-04-28 20:23:00,1.58396,1.58413,1.58387,1.58395,386900000.0
2008-04-28 20:24:00,1.58396,1.58409,1.58388,1.58395,292999999.0
2008-04-28 20:25:00,1.58383,1.58383,1.58324,1.58324,256800000.0
2008-04-28 20:26:00,1.58299,1.58299,1.58248,1.58249,404000001.0
2008-04-28 20:27:00,1.58257,1.58288,1.58255,1.58273,459800001.0
2008-04-28 20:28:00,1.58271,1.58278,1.58253,1.58261,261200002.0
2008-04-28 20:29:00,1.58269,1.58283,1.58264,1.58271,486700001.0
2008-04-28 20:30:00,1.58262,1.58288,1.58257,1.58284,177700000.0
2008-04-28 20:31:00,1.58292,1.58327,1.58292,1.58315,270800001.0
2008-04-28 20:32:00,1.58327,1.58327,1.58302,1.58319,153800000.0
2008-04-28 20:33:00,1.58306,1.58306,1.58221,1.58242,295300001.0
2008-04-28 20:34:00,1.58238,1.5827,1.58225,1.5827,368100000.0
2008-04-28 20:35:00,1.5826,1.5832,1.5826,1.5832,248700000.0
2008-04-28 20:36:00,1.58318,1.58318,1.58247,1.58261,446200002.0
2008-04-28 20:37:00,1.5825,1.5826,1.5823,1.58232,325900000.0
2008-04-28 20:38:00,1.58225,1.58226,1.58199,1.58208,243900000.0
2008-04-28 20:39:00,1.58195,1.58221,1.58184,1.58202,498300002.0
2008-04-28 20:40:00,1.58208,1.58225,1.58194,1.58214,280000000.0
2008-04-28 20:41:00,1.58217,1.58246,1.58212,1.58224,395600001.0
2008-04-28 20:42:00,1.58218,1.58243,1.58211,1.58243,250200000.0
2008-04-28 20:43:00,1.58252,1.58261,1.58227,1.58253,157200000.0
2008-04-28 20:44:00,1.58257,1.58257,1.58212,1.58225,242900000.0
2008-04-28 20:45:00,1.58248,1.58274,1.58244,1.5826,470900000.0
2008-04-28 20:46:00,1.58258,1.58276,1.58224,1.58241,249500001.0
2008-04-28 20:47:00,1.5822,1.5822,1.58157,1.58189,284800001.0
2008-04-28 20:48:00,1.58183,1.58195,1.58177,1.58184,321800001.0
2008-04-28 20:49:00,1.58186,1.58202,1.58186,1.58194,425200000.0
2008-04-28 20:50:00,1.58184,1.58193,1.58169,1.58169,246300000.0
2008-04-28 20:51:00,1.58188,1.5822,1.58173,1.5822,237800000.0
2008-04-28 20:52:00,1.58215,1.58246,1.58204,1.58241,194100000.0
2008-04-28 20:53:00,1.58243,1.58256,1.58223,1.58234,196400001.0
2008-04-28 20:54:00,1.58241,1.58243,1.58215,1.58225,99700001.0
2008-04-28 20:55:00,1.58228,1.58239,1.58206,1.58216,320800000.0
2008-04-28 20:56:00,1.5821,1.58219,1.58201,1.58205,117400001.0
2008-04-28 20:57:00,1.5821,1.58229,1.58197,1.58202,381300000.0
2008-04-28 20:58:00,1.58205,1.58225,1.58196,1.58212,289800001.0
2008-04-28 20:59:00,1.58212,1.58267,1.58211,1.58259,118700000.0
2008-04-28 21:00:00,1.58232,1.58241,1.58219,1.58231,341900000.0
2008-04-28 21:01:00,1.58257,1.58296,1.58254,1.5828,212600001.0
2008-04-28 21:02:00,1.58269,1.58271,1.58245,1.58266,88300001.0
2008-04-28 21:03:00,1.58284,1.583,1.58274,1.58292,311300000.0
2008-04-28 21:04:00,1.58286,1.58301,1.58277,1.58295,348700001.0
2008-04-28 21:05:00,1.58315,1.58343,1.58295,1.58315,434700001.0
2008-04-28 21:06:00,1.58316,1.58348,1.58316,1.58331,241500000.0
2008-04-28 21:07:00,1.58321,1.58346,1.58321,1.58343,234700001.0
2008-04-28 21:08:00,1.58343,1.58367,1.58341,1.58349,240600000.0
2008-04-28 21:09:00,1.58339,1.58349,1.58328,1.58338,356300000.0
2008-04-28 21:10:00,1.5834,1.58364,1.5834,1.58359,229000000.0
2008-04-28 21:11:00,1.58351,1.58374,1.58337,1.58352,337600000.0
2008-04-28 21:12:00,1.5833,1.58342,1.58317,1.58331,243200000.0
2008-04-28 21:13:00,1.5834,1.58346,1.58329,1.5834,235000000.0
2008-04-28 21:14:00,1.58349,1.58354,1.5834,1.58352,259500001.0
2008-04-28 21:15:00,1.58353,1.58353,1.5833,1.58339,324000000.0
2008-04-28 21:16:00,1.58339,1.58339,1.58299,1.58299,127300000.0
2008-04-28 21:17:00,1.58312,1.58326,1.58303,1.58318,366100000.0
2008-04-28 21:18:00,1.58305,1.58326,1.58296,1.58302,178800000.0
2008-04-28 21:19:00,1.58305,1.58311,1.58295,1.58305,134600000.0
2008-04-28 21:20:00,1.58319,1.58327,1.58319,1.58321,44000000.0
2008-04-28 21:21:00,1.58337,1.58366,1.58337,1.5835,143800000.0
2008-04-28 21:22:00,1.5834,1.58344,1.5833,1.58332,225500001.0
2008-04-28 21:23:00,1.58331,1.58341,1.58331,1.58334,86600000.0
2008-04-28 21:24:00,1.58341,1.58379,1.58341,1.58368,172000000.0
2008-04-28 21:25:00,1.58382,1.58382,1.58352,1.58352,218500000.0
2008-04-28 21:26:00,1.58354,1.5837,1.58348,1.58353,254100001.0
2008-04-28 21:27:00,1.58355,1.58376,1.58355,1.58366,174900001.0
2008-04-28 21:28:00,1.5836,1.58365,1.58341,1.58353,209300000.0
2008-04-28 21:29:00,1.58348,1.58384,1.58336,1.58336,214100000.0
2008-04-28 21:30:00,1.58332,1.58358,1.58319,1.58319,90100000.0
2008-04-28 21:31:00,1.58307,1.58307,1.58271,1.58273,312000000.0
2008-04-28 21:32:00,1.58272,1.58288,1.58251,1.58254,293300000.0
2008-04-28 21:33:00,1.58269,1.58324,1.58269,1.58306,338000001.0
2008-04-28 21:34:00,1.58318,1.58328,1.58309,1.58309,206900000.0
2008-04-28 21:35:00,1.58297,1.58303,1.58238,1.58259,328900002.0
2008-04-28 21:36:00,1.58263,1.58264,1.58242,1.58244,269900000.0
2008-04-28 21:37:00,1.58237,1.58259,1.58222,1.58234,218400000.0
2008-04-28 21:38:00,1.58231,1.58236,1.58212,1.5822,257400000.0
2008-04-28 21:39:00,1.58214,1.58257,1.58212,1.58239,280300002.0
2008-04-28 21:40:00,1.58278,1.58278,1.58247,1.58247,230100000.0
2008-04-28 21:41:00,1.58237,1.58241,1.58211,1.58211,209500000.0
2008-04-28 21:42:00,1.58206,1.58218,1.5819,1.5819,185200000.0
2008-04-28 21:43:00,1.58197,1.58252,1.58195,1.58216,197500000.0
2008-04-28 21:44:00,1.5821,1.5822,1.582,1.58213,187200002.0
2008-04-28 21:45:00,1.58215,1.58274,1.58212,1.58274,347700000.0
2008-04-28 21:46:00,1.58272,1.5828,1.58245,1.58267,364500000.0
2008-04-28 21:47:00,1.58269,1.58277,1.58246,1.58251,271300000.0
2008-04-28 21:48:00,1.58287,1.58301,1.58279,1.58284,409200000.0
2008-04-28 21:49:00,1.58286,1.58306,1.58284,1.58286,271099999.0
2008-04-28 21:50:00,1.58282,1.58299,1.5825,1.58257,435300001.0
2008-04-28 21:51:00,1.58269,1.58274,1.58247,1.58247,528900000.0
2008-04-28 21:52:00,1.58255,1.58281,1.58241,1.58251,276300000.0
2008-04-28 21:53:00,1.58244,1.58294,1.58244,1.58294,65400000.0
2008-04-28 21:54:00,1.58286,1.58307,1.5827,1.58286,372200001.0
2008-04-28 21:55:00,1.58285,1.58293,1.58282,1.58288,162400000.0
2008-04-28 21:56:00,1.58291,1.583,1.58291,1.58292,16200000.0
2008-04-28 21:57:00,1.58292,1.58347,1.58292,1.58306,283100003.0
2008-04-28 21:58:00,1.58299,1.58321,1.58299,1.58312,130400000.0
2008-04-28 21:59:00,1.58316,1.58353,1.58316,1.58338,217600000.0
2008-04-28 22:00:00,1.58333,1.58346,1.58326,1.58346,66400000.0
2008-04-28 22:01:00,1.58302,1.58314,1.58267,1.58267,155900000.0
2008-04-28 22:02:00,1.5826,1.58274,1.58257,1.58257,181800000.0
2008-04-28 22:03:00,1.5826,1.58302,1.5826,1.5827,133400000.0
2008-04-28 22:04:00,1.58269,1.58299,1.58265,1.58273,240600000.0
2008-04-28 22:05:00,1.58295,1.58302,1.58269,1.58299,216900000.0
2008-04-28 22:06:00,1.58297,1.58355,1.58297,1.58325,113300000.0
2008-04-28 22:07:00,1.5833,1.58339,1.58308,1.58308,153400000.0
2008-04-28 22:08:00,1.58309,1.58338,1.58309,1.5833,152200000.0
2008-04-28 22:09:00,1.58352,1.58367,1.58334,1.58334,376600002.0
2008-04-28 22:10:00,1.58332,1.5837,1.58328,1.5834,187500002.0
2008-04-28 22:11:00,1.58345,1.58383,1.58345,1.58369,243600000.0
2008-04-28 22:12:00,1.58392,1.5844,1.58378,1.58414,190700000.0
2008-04-28 22:13:00,1.58428,1.58443,1.58421,1.58423,188600000.0
2008-04-28 22:14:00,1.58419,1.58439,1.58411,1.58418,124000000.0
2008-04-28 22:15:00,1.5839,1.58405,1.58371,1.58393,102600001.0
2008-04-28 22:16:00,1.58383,1.5839,1.58371,1.5838,92100000.0
2008-04-28 22:17:00,1.58372,1.5838,1.58351,1.5838,205500000.0
2008-04-28 22:18:00,1.58384,1.58384,1.58311,1.58337,111600001.0
2008-04-28 22:19:00,1.58329,1.58329,1.58253,1.58253,220900000.0
2008-04-28 22:20:00,1.58273,1.58297,1.58262,1.58271,138600000.0
2008-04-28 22:21:00,1.58283,1.58292,1.58266,1.58267,148200001.0
2008-04-28 22:22:00,1.58265,1.58281,1.58261,1.58272,194200000.0
2008-04-28 22:23:00,1.58268,1.58269,1.58248,1.58248,222900000.0
2008-04-28 22:24:00,1.58257,1.58316,1.58244,1.58251,283600000.0
2008-04-28 22:25:00,1.58248,1.58303,1.58248,1.58284,195500000.0
2008-04-28 22:26:00,1.58283,1.58311,1.58283,1.58311,223600001.0
2008-04-28 22:27:00,1.58314,1.58333,1.58312,1.58314,152800000.0
2008-04-28 22:28:00,1.58329,1.58385,1.58329,1.58357,73000000.0
2008-04-28 22:29:00,1.5835,1.58411,1.5835,1.58392,163600000.0
2008-04-28 22:30:00,1.58404,1.58425,1.58394,1.58412,299900001.0
2008-04-28 22:31:00,1.58391,1.58397,1.5835,1.5836,248800000.0
2008-04-28 22:32:00,1.58345,1.58367,1.58326,1.58366,172300000.0
2008-04-28 22:33:00,1.5834,1.5834,1.58315,1.58337,132200001.0
2008-04-28 22:34:00,1.58347,1.58379,1.58329,1.58329,243300000.0
2008-04-28 22:35:00,1.58336,1.5834,1.58322,1.58323,182700001.0
2008-04-28 22:36:00,1.58326,1.58337,1.58315,1.58327,105300000.0
2008-04-28 22:37:00,1.58339,1.58343,1.58319,1.58336,237000001.0
2008-04-28 22:38:00,1.5834,1.58365,1.58304,1.5833,369600001.0
2008-04-28 22:39:00,1.58336,1.58359,1.58326,1.58339,205000000.0
2008-04-28 22:40:00,1.58365,1.58371,1.58336,1.58358,275500000.0
2008-04-28 22:41:00,1.58376,1.58388,1.58342,1.5837,242600000.0
2008-04-28 22:42:00,1.58388,1.58403,1.58345,1.58377,159700000.0
2008-04-28 22:43:00,1.58349,1.58349,1.5831,1.58317,197800000.0
2008-04-28 22:44:00,1.5832,1.5835,1.5832,1.58338,191700001.0
2008-04-28 22:45:00,1.58344,1.58367,1.58328,1.58359,200300000.0
2008-04-28 22:46:00,1.5838,1.58395,1.58362,1.58362,182400000.0
2008-04-28 22:47:00,1.58377,1.58414,1.58363,1.58401,113700000.0
2008-04-28 22:48:00,1.58408,1.58433,1.58407,1.58421,145400001.0
2008-04-28 22:49:00,1.58439,1.5849,1.58427,1.58479,167200000.0
2008-04-28 22:50:00,1.58468,1.58509,1.58385,1.58422,201600001.0
2008-04-28 22:51:00,1.5842,1.5844,1.58399,1.58426,280400000.0
2008-04-28 22:52:00,1.58448,1.58462,1.58413,1.58444,244500000.0
2008-04-28 22:53:00,1.58469,1.58598,1.58456,1.58542,151600000.0
2008-04-28 22:54:00,1.58555,1.58573,1.58532,1.58572,147600000.0
2008-04-28 22:55:00,1.58565,1.5857,1.58549,1.58549,184100001.0
2008-04-28 22:56:00,1.58537,1.58563,1.58516,1.58528,175000002.0
2008-04-28 22:57:00,1.58532,1.5856,1.58526,1.58546,225200000.0
2008-04-28 22:58:00,1.58584,1.58594,1.58537,1.58537,25600000.0
2008-04-28 22:59:00,1.58515,1.58536,1.58499,1.58503,186200000.0
2008-04-28 23:00:00,1.58467,1.58469,1.58424,1.58433,91400000.0
2008-04-28 23:01:00,1.58436,1.58444,1.5843,1.58439,34200000.0
2008-04-28 23:02:00,1.5846,1.58478,1.5846,1.58472,25400000.0
2008-04-28 23:03:00,1.58462,1.58464,1.5844,1.58442,43000000.0
2008-04-28 23:04:00,1.58468,1.58468,1.5843,1.58435,23400000.0
2008-04-28 23:05:00,1.5842,1.58451,1.5842,1.58451,37000001.0
2008-04-28 23:06:00,1.58461,1.58491,1.58439,1.58463,58800001.0
2008-04-28 23:07:00,1.58479,1.58512,1.58438,1.58438,35600000.0
2008-04-28 23:08:00,1.58411,1.58414,1.58411,1.58414,35600000.0
2008-04-28 23:09:00,1.58418,1.58469,1.58414,1.58419,30400000.0
2008-04-28 23:10:00,1.58428,1.58476,1.58428,1.5845,75200000.0
2008-04-28 23:11:00,1.58464,1.58484,1.58459,1.58459,38200000.0
2008-04-28 23:12:00,1.58467,1.5847,1.58414,1.5842,80400000.0
2008-04-28 23:13:00,1.58434,1.58458,1.58434,1.5845,46000000.0
2008-04-28 23:14:00,1.58453,1.58488,1.58441,1.58481,40000000.0
2008-04-28 23:15:00,1.58481,1.58481,1.5842,1.5842,49300000.0
2008-04-28 23:16:00,1.5842,1.5843,1.5842,1.5843,65000000.0
2008-04-28 23:17:00,1.58437,1.58437,1.58419,1.58419,77100001.0
2008-04-28 23:18:00,1.58444,1.58468,1.58444,1.58462,53800000.0
2008-04-28 23:19:00,1.58473,1.58474,1.58445,1.58445,29200000.0
2008-04-28 23:20:00,1.58455,1.58471,1.5845,1.58451,75800000.0
2008-04-28 23:21:00,1.58473,1.58487,1.58473,1.58479,53600000.0
2008-04-28 23:22:00,1.58489,1.58515,1.58458,1.58486,125100000.0
2008-04-28 23:23:00,1.58492,1.58524,1.58448,1.58481,181900000.0
2008-04-28 23:24:00,1.58483,1.58505,1.58483,1.58486,47500000.0
2008-04-28 23:25:00,1.58505,1.58527,1.58505,1.5852,26800000.0
2008-04-28 23:26:00,1.58515,1.58515,1.58502,1.58502,23300000.0
2008-04-28 23:27:00,1.58509,1.58517,1.58504,1.58517,37900000.0
2008-04-28 23:28:00,1.58509,1.58509,1.5847,1.5847,24200000.0
2008-04-28 23:29:00,1.58509,1.58582,1.58509,1.58549,147000001.0
2008-04-28 23:30:00,1.58628,1.5863,1.58555,1.58555,60400000.0
2008-04-28 23:31:00,1.58611,1.58613,1.58564,1.58564,51400000.0
2008-04-28 23:32:00,1.58563,1.58565,1.58547,1.58547,52700000.0
2008-04-28 23:33:00,1.58559,1.58581,1.58551,1.58581,107800000.0
2008-04-28 23:34:00,1.58584,1.58601,1.5854,1.58547,208400001.0
2008-04-28 23:35:00,1.58553,1.58558,1.58548,1.5855,160100000.0
2008-04-28 23:36:00,1.58551,1.58556,1.58551,1.58556,22000000.0
2008-04-28 23:37:00,1.58558,1.58563,1.58558,1.58563,17400000.0
2008-04-28 23:38:00,1.58556,1.58563,1.58548,1.58549,56800000.0
2008-04-28 23:39:00,1.58548,1.58573,1.58548,1.58558,180700001.0
2008-04-28 23:40:00,1.58561,1.58561,1.58547,1.58548,82400000.0
2008-04-28 23:41:00,1.58538,1.58557,1.58534,1.58538,103000000.0
2008-04-28 23:42:00,1.58539,1.58549,1.58539,1.58543,34000000.0
2008-04-28 23:43:00,1.58534,1.58561,1.58526,1.58544,64800000.0
2008-04-28 23:44:00,1.58534,1.58547,1.5852,1.58526,100900000.0
2008-04-28 23:45:00,1.58516,1.5853,1.58513,1.58519,76000001.0
2008-04-28 23:46:00,1.5851,1.58528,1.58508,1.58511,67300000.0
2008-04-28 23:47:00,1.58514,1.58528,1.58502,1.58513,78300000.0
2008-04-28 23:48:00,1.58518,1.58526,1.58485,1.58517,47300000.0
2008-04-28 23:49:00,1.58534,1.58539,1.58511,1.58534,102100000.0
2008-04-28 23:50:00,1.58538,1.58565,1.58537,1.58562,27800000.0
2008-04-28 23:51:00,1.58575,1.58581,1.58548,1.58548,71800000.0
2008-04-28 23:52:00,1.58548,1.58574,1.58548,1.58555,172900001.0
2008-04-28 23:53:00,1.58547,1.58607,1.58537,1.58544,121100000.0
2008-04-28 23:54:00,1.58579,1.58579,1.58501,1.58515,210600002.0
2008-04-28 23:55:00,1.58518,1.58528,1.58512,1.58525,118900000.0
2008-04-28 23:56:00,1.58518,1.5855,1.58515,1.58538,121700001.0
2008-04-28 23:57:00,1.58537,1.5857,1.58533,1.5857,117700000.0
2008-04-28 23:58:00,1.58576,1.58597,1.58557,1.58569,161100000.0
2008-04-28 23:59:00,1.58574,1.586,1.58574,1.58583,69200000.0
2008-04-29 00:00:00,1.5858,1.58594,1.58561,1.58594,118100000.0
2008-04-29 00:01:00,1.58583,1.58671,1.58561,1.58563,223600001.0
2008-04-29 00:02:00,1.58563,1.5858,1.5854,1.58551,143300000.0
2008-04-29 00:03:00,1.58564,1.58595,1.58558,1.58558,239100000.0
2008-04-29 00:04:00,1.58572,1.58581,1.58547,1.58581,136400000.0
2008-04-29 00:05:00,1.58601,1.58615,1.58601,1.58611,20000000.0
2008-04-29 00:06:00,1.58621,1.58645,1.58621,1.58632,59400000.0
2008-04-29 00:07:00,1.5864,1.58661,1.58635,1.58653,77500000.0
2008-04-29 00:08:00,1.58645,1.5866,1.58643,1.5866,38300000.0
2008-04-29 00:09:00,1.58642,1.5865,1.5859,1.58606,95000000.0
2008-04-29 00:10:00,1.58572,1.58607,1.58572,1.58607,30400000.0
2008-04-29 00:11:00,1.58602,1.58614,1.58585,1.5861,36600000.0
2008-04-29 00:12:00,1.58577,1.58591,1.58575,1.58575,32200000.0
2008-04-29 00:13:00,1.58571,1.58594,1.58568,1.58594,32200000.0
2008-04-29 00:14:00,1.5867,1.58673,1.58622,1.58622,32800000.0
2008-04-29 00:15:00,1.58607,1.58612,1.58597,1.58599,36000001.0
2008-04-29 00:16:00,1.58639,1.58668,1.5863,1.58647,33000000.0
2008-04-29 00:17:00,1.5861,1.5861,1.58592,1.58606,78600000.0
2008-04-29 00:18:00,1.58621,1.58621,1.58599,1.586,64400000.0
2008-04-29 00:19:00,1.58591,1.58606,1.58549,1.58551,112200000.0
2008-04-29 00:20:00,1.58538,1.58557,1.58535,1.58537,81500000.0
2008-04-29 00:21:00,1.58527,1.58527,1.58498,1.58503,38600000.0
2008-04-29 00:22:00,1.58523,1.58528,1.58491,1.58516,35600000.0
2008-04-29 00:23:00,1.58486,1.58505,1.58432,1.58448,34800000.0
2008-04-29 00:24:00,1.58419,1.5843,1.58401,1.58409,75700000.0
2008-04-29 00:25:00,1.58389,1.58429,1.58364,1.58364,32900000.0
2008-04-29 00:26:00,1.58382,1.58405,1.58382,1.58396,46600000.0
2008-04-29 00:27:00,1.58398,1.58417,1.58398,1.58409,65000000.0
2008-04-29 00:28:00,1.58444,1.5846,1.58433,1.58433,33900000.0
2008-04-29 00:29:00,1.58435,1.58435,1.58411,1.58424,47400000.0
2008-04-29 00:30:00,1.58422,1.58424,1.58417,1.58424,45200000.0
2008-04-29 00:31:00,1.58428,1.58439,1.58424,1.58439,37400000.0
2008-04-29 00:32:00,1.58437,1.5845,1.58429,1.58432,96300000.0
2008-04-29 00:33:00,1.58434,1.58436,1.58419,1.58422,209600001.0
2008-04-29 00:34:00,1.58438,1.58465,1.58429,1.58464,31400000.0
2008-04-29 00:35:00,1.58412,1.58415,1.58406,1.58407,49100000.0
2008-04-29 00:36:00,1.58403,1.58411,1.58398,1.58398,61200001.0
2008-04-29 00:37:00,1.58404,1.58406,1.58394,1.58403,63300000.0
2008-04-29 00:38:00,1.58403,1.58406,1.58401,1.58406,45000000.0
2008-04-29 00:39:00,1.58444,1.5845,1.58398,1.58398,42100000.0
2008-04-29 00:40:00,1.58407,1.58448,1.58398,1.5843,38200000.0
2008-04-29 00:41:00,1.58433,1.58433,1.58398,1.58426,22600000.0
2008-04-29 00:42:00,1.58436,1.58436,1.58378,1.58413,62000000.0
2008-04-29 00:43:00,1.58414,1.58414,1.58374,1.584,23400000.0
2008-04-29 00:44:00,1.58409,1.58445,1.58409,1.58418,29200000.0
2008-04-29 00:45:00,1.58447,1.58457,1.58412,1.58437,45800000.0
2008-04-29 00:46:00,1.58444,1.58454,1.58414,1.58414,66800001.0
2008-04-29 00:47:00,1.58454,1.58485,1.58441,1.58446,39300000.0
2008-04-29 00:48:00,1.58447,1.58455,1.58447,1.5845,36100000.0
2008-04-29 00:49:00,1.58474,1.58474,1.58423,1.58429,22200000.0
2008-04-29 00:50:00,1.58479,1.58489,1.58443,1.58474,61300000.0
2008-04-29 00:51:00,1.58447,1.58479,1.58442,1.58474,46800000.0
2008-04-29 00:52:00,1.5847,1.58475,1.58432,1.58439,111300000.0
2008-04-29 00:53:00,1.58427,1.58427,1.58408,1.58414,62800000.0
2008-04-29 00:54:00,1.58399,1.58414,1.58399,1.58414,37400000.0
2008-04-29 00:55:00,1.58454,1.58462,1.58416,1.58425,41500000.0
2008-04-29 00:56:00,1.58423,1.58438,1.58423,1.58438,47400000.0
2008-04-29 00:57:00,1.58432,1.58438,1.58417,1.58437,89300000.0
2008-04-29 00:58:00,1.58432,1.58437,1.58413,1.58413,50800000.0
2008-04-29 00:59:00,1.58424,1.58431,1.58412,1.58424,101300000.0
2008-04-29 01:00:00,1.58429,1.58433,1.58401,1.58401,50400000.0
2008-04-29 01:01:00,1.58405,1.58413,1.58394,1.58394,58100000.0
2008-04-29 01:02:00,1.58392,1.58392,1.58372,1.58389,53900000.0
2008-04-29 01:03:00,1.58397,1.58417,1.58397,1.58402,68800000.0
2008-04-29 01:04:00,1.58432,1.58432,1.58383,1.58408,38800000.0
2008-04-29 01:05:00,1.58424,1.58428,1.58363,1.58384,41200000.0
2008-04-29 01:06:00,1.58395,1.58425,1.58393,1.58408,20600000.0
2008-04-29 01:07:00,1.58392,1.58399,1.58389,1.5839,82600000.0
2008-04-29 01:08:00,1.58383,1.58393,1.58358,1.58374,69000000.0
2008-04-29 01:09:00,1.58425,1.58425,1.58378,1.58424,93600000.0
2008-04-29 01:10:00,1.58401,1.58429,1.58361,1.58361,58200000.0
2008-04-29 01:11:00,1.58361,1.58378,1.58346,1.58378,104600001.0
2008-04-29 01:12:00,1.58383,1.58386,1.58328,1.58331,205700000.0
2008-04-29 01:13:00,1.5832,1.58345,1.58318,1.58338,131900000.0
2008-04-29 01:14:00,1.58341,1.58346,1.58321,1.58327,31200000.0
2008-04-29 01:15:00,1.58346,1.58386,1.58336,1.58371,104000000.0
2008-04-29 01:16:00,1.58369,1.58369,1.58353,1.58359,42600000.0
2008-04-29 01:17:00,1.58373,1.58381,1.58373,1.58378,29000000.0
2008-04-29 01:18:00,1.58369,1.58386,1.58369,1.58371,27400000.0
2008-04-29 01:19:00,1.58395,1.58396,1.58379,1.5839,41400000.0
2008-04-29 01:20:00,1.5836,1.5836,1.58334,1.58349,30400000.0
2008-04-29 01:21:00,1.58338,1.58362,1.58338,1.58345,46000000.0
2008-04-29 01:22:00,1.58335,1.58346,1.58329,1.58329,104100001.0
2008-04-29 01:23:00,1.58353,1.58388,1.58288,1.58388,162700001.0
2008-04-29 01:24:00,1.58353,1.58391,1.58349,1.58386,74200000.0
2008-04-29 01:25:00,1.58367,1.58393,1.58322,1.5833,119400001.0
2008-04-29 01:26:00,1.58338,1.58346,1.58328,1.58341,190500000.0
2008-04-29 01:27:00,1.58356,1.58358,1.58331,1.58346,133500001.0
2008-04-29 01:28:00,1.58316,1.58342,1.58316,1.58342,49200000.0
2008-04-29 01:29:00,1.58348,1.58371,1.58336,1.58358,33000000.0
2008-04-29 01:30:00,1.58349,1.58362,1.58322,1.58362,67500000.0
2008-04-29 01:31:00,1.58359,1.58367,1.58356,1.58363,49000000.0
2008-04-29 01:32:00,1.58365,1.58382,1.58361,1.58382,79200000.0
2008-04-29 01:33:00,1.58396,1.584,1.58349,1.58349,70800000.0
2008-04-29 01:34:00,1.58357,1.58378,1.58348,1.58378,93800000.0
2008-04-29 01:35:00,1.58391,1.58391,1.58366,1.58373,33200000.0
2008-04-29 01:36:00,1.58379,1.58404,1.58379,1.58404,30200000.0
2008-04-29 01:37:00,1.58377,1.58377,1.58339,1.58339,25800000.0
2008-04-29 01:38:00,1.58391,1.58391,1.58363,1.58368,46600000.0
2008-04-29 01:39:00,1.58382,1.58441,1.58382,1.58429,24000000.0
2008-04-29 01:40:00,1.58403,1.58435,1.5839,1.58417,42300000.0
2008-04-29 01:41:00,1.58404,1.58428,1.58359,1.58402,37000000.0
2008-04-29 01:42:00,1.58375,1.58421,1.58344,1.58389,217000001.0
2008-04-29 01:43:00,1.58381,1.58422,1.58371,1.58388,193100001.0
2008-04-29 01:44:00,1.58381,1.58393,1.58368,1.58386,257100000.0
2008-04-29 01:45:00,1.58384,1.58398,1.58368,1.58398,169500002.0
2008-04-29 01:46:00,1.58384,1.58384,1.58369,1.58371,28200000.0
2008-04-29 01:47:00,1.58402,1.58412,1.58398,1.58407,54400000.0
2008-04-29 01:48:00,1.58405,1.58405,1.58389,1.58389,37900000.0
2008-04-29 01:49:00,1.58389,1.58425,1.58389,1.58389,130800000.0
2008-04-29 01:50:00,1.58432,1.58446,1.58402,1.58446,177900000.0
2008-04-29 01:51:00,1.58439,1.5844,1.58434,1.58434,56200000.0
2008-04-29 01:52:00,1.58439,1.58451,1.58408,1.58441,182100001.0
2008-04-29 01:53:00,1.58436,1.58436,1.58396,1.58423,88200000.0
2008-04-29 01:54:00,1.58409,1.58422,1.58409,1.58413,48400000.0
2008-04-29 01:55:00,1.58411,1.58435,1.58411,1.58428,54000000.0
2008-04-29 01:56:00,1.58449,1.58471,1.58449,1.58461,95500001.0
2008-04-29 01:57:00,1.58455,1.58474,1.58424,1.58424,125100001.0
2008-04-29 01:58:00,1.58443,1.58472,1.58443,1.58463,48600000.0
2008-04-29 01:59:00,1.5846,1.58473,1.58453,1.58458,64900000.0
2008-04-29 02:00:00,1.58489,1.5851,1.58489,1.58505,54700001.0
2008-04-29 02:01:00,1.58489,1.58522,1.58482,1.58512,25700000.0
2008-04-29 02:02:00,1.58517,1.58527,1.58507,1.58514,48000000.0
2008-04-29 02:03:00,1.58548,1.58573,1.58533,1.58559,23200000.0
2008-04-29 02:04:00,1.58545,1.58573,1.58544,1.58544,39400001.0
2008-04-29 02:05:00,1.58539,1.58555,1.58539,1.58545,20400000.0
2008-04-29 02:06:00,1.58557,1.58571,1.58554,1.5856,32200000.0
2008-04-29 02:07:00,1.5854,1.58564,1.58531,1.58536,45800000.0
2008-04-29 02:08:00,1.58527,1.58543,1.58527,1.58543,48000000.0
2008-04-29 02:09:00,1.58546,1.58546,1.5849,1.58526,38600000.0
2008-04-29 02:10:00,1.58526,1.58545,1.58475,1.5853,34400000.0
2008-04-29 02:11:00,1.585,1.5855,1.585,1.58523,34600000.0
2008-04-29 02:12:00,1.58503,1.58533,1.58501,1.58507,21000000.0
2008-04-29 02:13:00,1.58493,1.58501,1.5848,1.58485,32299999.0
2008-04-29 02:14:00,1.58485,1.58491,1.5847,1.58476,24600000.0
2008-04-29 02:15:00,1.58478,1.58483,1.58451,1.58483,35500000.0
2008-04-29 02:16:00,1.58483,1.58483,1.58453,1.58468,26000000.0
2008-04-29 02:17:00,1.58474,1.58487,1.58458,1.58487,31400000.0
2008-04-29 02:18:00,1.58477,1.58491,1.58461,1.58472,45200000.0
2008-04-29 02:19:00,1.58489,1.58494,1.58482,1.58485,32600000.0
2008-04-29 02:20:00,1.58491,1.585,1.58475,1.585,18400000.0
2008-04-29 02:21:00,1.58476,1.58507,1.58476,1.58507,31200000.0
2008-04-29 02:22:00,1.58508,1.58522,1.5847,1.58509,44800000.0
2008-04-29 02:23:00,1.58514,1.58532,1.58511,1.58511,32900000.0
2008-04-29 02:24:00,1.58484,1.58527,1.58484,1.58527,32200000.0
2008-04-29 02:25:00,1.58561,1.58595,1.58539,1.58563,36000000.0
2008-04-29 02:26:00,1.58565,1.58565,1.58536,1.5854,32200000.0
2008-04-29 02:27:00,1.58536,1.58555,1.58527,1.58537,31000000.0
2008-04-29 02:28:00,1.58544,1.58546,1.58521,1.58525,47100000.0
2008-04-29 02:29:00,1.58534,1.58553,1.58497,1.58553,45400000.0
2008-04-29 02:30:00,1.58552,1.5857,1.58552,1.5857,29300000.0
2008-04-29 02:31:00,1.5857,1.5857,1.58531,1.58553,40600000.0
2008-04-29 02:32:00,1.58551,1.58551,1.58543,1.58543,11800000.0
2008-04-29 02:33:00,1.58552,1.58566,1.58538,1.58538,29300000.0
2008-04-29 02:34:00,1.58555,1.58569,1.58526,1.58558,46100000.0
2008-04-29 02:35:00,1.58565,1.5857,1.5855,1.58562,41800000.0
2008-04-29 02:36:00,1.58526,1.58558,1.58526,1.58547,31200000.0
2008-04-29 02:37:00,1.58551,1.5856,1.58532,1.58552,37400000.0
2008-04-29 02:38:00,1.58544,1.58559,1.58529,1.58529,42100000.0
2008-04-29 02:39:00,1.58536,1.58536,1.58456,1.58492,52800000.0
2008-04-29 02:40:00,1.58469,1.58492,1.58469,1.58492,39200000.0
2008-04-29 02:41:00,1.58514,1.58517,1.58479,1.58517,17200000.0
2008-04-29 02:42:00,1.58529,1.58529,1.58491,1.58511,37000000.0
2008-04-29 02:43:00,1.58501,1.58531,1.585,1.5852,31800000.0
2008-04-29 02:44:00,1.58517,1.58519,1.58484,1.58511,18000000.0
2008-04-29 02:45:00,1.58488,1.58503,1.5847,1.58488,32000001.0
2008-04-29 02:46:00,1.5851,1.58519,1.58491,1.58519,34800000.0
2008-04-29 02:47:00,1.58504,1.58519,1.58476,1.58501,39600001.0
2008-04-29 02:48:00,1.58513,1.58513,1.58483,1.58483,36600000.0
2008-04-29 02:49:00,1.58491,1.58506,1.58467,1.58505,49300000.0
2008-04-29 02:50:00,1.58518,1.58522,1.58503,1.58518,23400000.0
2008-04-29 02:51:00,1.58497,1.58548,1.58497,1.58519,26800000.0
2008-04-29 02:52:00,1.5851,1.58534,1.58483,1.58534,28200000.0
2008-04-29 02:53:00,1.58513,1.58517,1.58474,1.58493,46200000.0
2008-04-29 02:54:00,1.58472,1.58485,1.58461,1.58467,30900000.0
2008-04-29 02:55:00,1.5845,1.58465,1.58446,1.58446,41000000.0
2008-04-29 02:56:00,1.58458,1.58468,1.58436,1.58454,37400000.0
2008-04-29 02:57:00,1.58406,1.58454,1.58406,1.58454,34800000.0
2008-04-29 02:58:00,1.58448,1.58448,1.58418,1.58426,34000000.0
2008-04-29 02:59:00,1.58426,1.58444,1.58421,1.58436,35200000.0
2008-04-29 03:00:00,1.58439,1.58439,1.58417,1.58425,37400000.0
2008-04-29 03:01:00,1.58408,1.58421,1.58398,1.58421,51200001.0
2008-04-29 03:02:00,1.58408,1.58434,1.58408,1.58434,29400000.0
2008-04-29 03:03:00,1.58438,1.58441,1.58421,1.58436,36000000.0
2008-04-29 03:04:00,1.58426,1.58441,1.58394,1.58394,35300000.0
2008-04-29 03:05:00,1.58433,1.58433,1.58382,1.58382,39600000.0
2008-04-29 03:06:00,1.58426,1.58426,1.58401,1.58416,36700000.0
2008-04-29 03:07:00,1.58462,1.58462,1.58444,1.58444,32300000.0
2008-04-29 03:08:00,1.58466,1.58466,1.58446,1.58461,46400000.0
2008-04-29 03:09:00,1.58468,1.58468,1.58412,1.58413,25800000.0
2008-04-29 03:10:00,1.58441,1.58448,1.58424,1.58448,41900000.0
2008-04-29 03:11:00,1.58442,1.58462,1.5843,1.5843,36400000.0
2008-04-29 03:12:00,1.58459,1.58494,1.58459,1.58466,35600000.0
2008-04-29 03:13:00,1.58472,1.58472,1.58454,1.58464,27800000.0
2008-04-29 03:14:00,1.58457,1.58469,1.58449,1.58469,51800000.0
2008-04-29 03:15:00,1.58457,1.58462,1.58449,1.58462,37200000.0
2008-04-29 03:16:00,1.58453,1.58453,1.58381,1.58404,29400000.0
2008-04-29 03:17:00,1.58438,1.58449,1.58436,1.5844,37700000.0
2008-04-29 03:18:00,1.58418,1.58459,1.58418,1.58459,25400000.0
2008-04-29 03:19:00,1.58452,1.58467,1.58447,1.58457,30000000.0
2008-04-29 03:20:00,1.58467,1.58474,1.58444,1.58452,60500001.0
2008-04-29 03:21:00,1.5845,1.58465,1.58445,1.58455,30200000.0
2008-04-29 03:22:00,1.5846,1.58461,1.58449,1.58455,29400000.0
2008-04-29 03:23:00,1.58444,1.58446,1.58434,1.58444,15000000.0
2008-04-29 03:24:00,1.58464,1.58464,1.58439,1.58455,41600000.0
2008-04-29 03:25:00,1.58431,1.58446,1.58418,1.58446,42300000.0
2008-04-29 03:26:00,1.58441,1.58451,1.58421,1.58451,27900000.0
2008-04-29 03:27:00,1.58426,1.58449,1.58421,1.58426,27000000.0
2008-04-29 03:28:00,1.58415,1.58438,1.5841,1.5843,25400000.0
2008-04-29 03:29:00,1.58446,1.58478,1.58426,1.58426,57200000.0
2008-04-29 03:30:00,1.58446,1.58458,1.58436,1.58439,62300001.0
2008-04-29 03:31:00,1.58445,1.58462,1.58432,1.58454,52200000.0
2008-04-29 03:32:00,1.58446,1.58473,1.58446,1.58473,35800000.0
2008-04-29 03:33:00,1.58465,1.58465,1.58437,1.58453,31000001.0
2008-04-29 03:34:00,1.58464,1.58519,1.58464,1.58507,43600000.0
2008-04-29 03:35:00,1.58515,1.58515,1.58486,1.58486,37600000.0
2008-04-29 03:36:00,1.58466,1.58479,1.58422,1.58467,51600000.0
2008-04-29 03:37:00,1.5845,1.58491,1.5845,1.58482,20600000.0
2008-04-29 03:38:00,1.5846,1.5847,1.58444,1.58452,53400001.0
2008-04-29 03:39:00,1.58458,1.58469,1.58425,1.58463,87299998.0
2008-04-29 03:40:00,1.58466,1.58467,1.58456,1.58466,43500000.0
2008-04-29 03:41:00,1.58479,1.5852,1.58479,1.58518,56500000.0
2008-04-29 03:42:00,1.58543,1.58559,1.58536,1.58559,39200000.0
2008-04-29 03:43:00,1.58545,1.58552,1.58529,1.58552,33500000.0
2008-04-29 03:44:00,1.58537,1.58557,1.58533,1.58533,25200000.0
2008-04-29 03:45:00,1.58572,1.58596,1.58569,1.58581,45400000.0
2008-04-29 03:46:00,1.58574,1.58592,1.5854,1.58561,29200000.0
2008-04-29 03:47:00,1.58536,1.58606,1.58536,1.58606,34400001.0
2008-04-29 03:48:00,1.58593,1.58639,1.58593,1.58639,29400000.0
2008-04-29 03:49:00,1.58647,1.58659,1.58638,1.5865,22000000.0
2008-04-29 03:50:00,1.58644,1.58648,1.58615,1.58631,44200000.0
2008-04-29 03:51:00,1.58641,1.58641,1.58613,1.58631,43900000.0
2008-04-29 03:52:00,1.58631,1.5866,1.58629,1.58647,46600001.0
2008-04-29 03:53:00,1.58643,1.58644,1.58613,1.58613,41200000.0
2008-04-29 03:54:00,1.5861,1.58613,1.5858,1.5858,26800000.0
2008-04-29 03:55:00,1.5856,1.58563,1.58552,1.58552,25000000.0
2008-04-29 03:56:00,1.58538,1.5855,1.58527,1.5854,30400000.0
2008-04-29 03:57:00,1.58537,1.58563,1.585,1.58563,39000000.0
2008-04-29 03:58:00,1.58568,1.58581,1.58552,1.58552,47500000.0
2008-04-29 03:59:00,1.58551,1.58551,1.58487,1.58544,52700000.0
2008-04-29 04:00:00,1.58551,1.58561,1.58525,1.58561,50800000.0
2008-04-29 04:01:00,1.58581,1.58588,1.58546,1.58576,33400000.0
2008-04-29 04:02:00,1.58586,1.5859,1.58576,1.58587,28400000.0
2008-04-29 04:03:00,1.58572,1.58597,1.58557,1.58597,34600000.0
2008-04-29 04:04:00,1.58598,1.58609,1.58583,1.58584,41800000.0
2008-04-29 04:05:00,1.5852,1.58598,1.5852,1.58598,32800000.0
2008-04-29 04:06:00,1.58617,1.58639,1.58602,1.58619,28500000.0
2008-04-29 04:07:00,1.58589,1.58595,1.58558,1.58595,25000000.0
2008-04-29 04:08:00,1.58594,1.58625,1.58583,1.58606,71900001.0
2008-04-29 04:09:00,1.58584,1.58598,1.58564,1.58589,29600000.0
2008-04-29 04:10:00,1.58579,1.58603,1.58555,1.58599,27000000.0
2008-04-29 04:11:00,1.58589,1.586,1.58575,1.58593,49500000.0
2008-04-29 04:12:00,1.58603,1.58603,1.58578,1.58591,25800000.0
2008-04-29 04:13:00,1.58599,1.58604,1.58546,1.58604,47800000.0
2008-04-29 04:14:00,1.58583,1.58616,1.58568,1.58607,31600000.0
2008-04-29 04:15:00,1.5861,1.58611,1.58591,1.58591,53600000.0
2008-04-29 04:16:00,1.58587,1.58601,1.58546,1.58598,35200000.0
2008-04-29 04:17:00,1.58601,1.58624,1.58598,1.58624,32800000.0
2008-04-29 04:18:00,1.58584,1.58638,1.58584,1.58624,36200000.0
2008-04-29 04:19:00,1.58599,1.58602,1.58586,1.58599,20800000.0
2008-04-29 04:20:00,1.58579,1.58581,1.58569,1.58575,53500001.0
2008-04-29 04:21:00,1.58588,1.58588,1.58563,1.58567,42400000.0
2008-04-29 04:22:00,1.58511,1.58521,1.58502,1.58521,30400000.0
2008-04-29 04:23:00,1.58534,1.58563,1.58534,1.58543,40200000.0
2008-04-29 04:24:00,1.58508,1.58516,1.58506,1.58516,26000000.0
2008-04-29 04:25:00,1.58517,1.58536,1.58502,1.58505,64900001.0
2008-04-29 04:26:00,1.58529,1.58536,1.5852,1.58535,42800000.0
2008-04-29 04:27:00,1.58536,1.58549,1.58522,1.58522,29400000.0
2008-04-29 04:28:00,1.5855,1.5855,1.58505,1.58547,23600000.0
2008-04-29 04:29:00,1.58542,1.58553,1.5852,1.58553,38000000.0
2008-04-29 04:30:00,1.5854,1.58549,1.58509,1.58526,49000000.0
2008-04-29 04:31:00,1.58512,1.58545,1.58512,1.58535,51200000.0
2008-04-29 04:32:00,1.5854,1.58553,1.5854,1.5854,32800000.0
2008-04-29 04:33:00,1.58554,1.58554,1.58517,1.58535,47300000.0
2008-04-29 04:34:00,1.5854,1.58553,1.5853,1.58539,49400000.0
2008-04-29 04:35:00,1.58527,1.58555,1.58527,1.5854,40300000.0
2008-04-29 04:36:00,1.58546,1.58546,1.58518,1.58522,30900000.0
2008-04-29 04:37:00,1.58539,1.58539,1.58495,1.58506,32400000.0
2008-04-29 04:38:00,1.58516,1.58534,1.58516,1.58533,48400000.0
2008-04-29 04:39:00,1.58518,1.58536,1.58483,1.58536,49000000.0
2008-04-29 04:40:00,1.58531,1.58558,1.58523,1.58537,26000000.0
2008-04-29 04:41:00,1.58545,1.58581,1.58528,1.58575,41800000.0
2008-04-29 04:42:00,1.58567,1.58583,1.58566,1.58577,43400000.0
2008-04-29 04:43:00,1.5857,1.58576,1.58559,1.5857,27600000.0
2008-04-29 04:44:00,1.58563,1.58579,1.5851,1.58573,43100000.0
2008-04-29 04:45:00,1.58575,1.58583,1.58565,1.5858,26200000.0
2008-04-29 04:46:00,1.58565,1.5858,1.58512,1.58512,43000000.0
2008-04-29 04:47:00,1.58568,1.5859,1.58568,1.58569,41200000.0
2008-04-29 04:48:00,1.58556,1.58565,1.58544,1.58553,59400001.0
2008-04-29 04:49:00,1.58532,1.58559,1.58521,1.58544,7800000.0
2008-04-29 04:50:00,1.58539,1.58562,1.58534,1.58539,99699999.0
2008-04-29 04:51:00,1.58536,1.58567,1.58534,1.58565,35800000.0
2008-04-29 04:52:00,1.58559,1.58569,1.58551,1.58564,23600000.0
2008-04-29 04:53:00,1.58564,1.58564,1.58546,1.58549,39600001.0
2008-04-29 04:54:00,1.58576,1.58602,1.58571,1.58578,40800000.0
2008-04-29 04:55:00,1.5858,1.5858,1.58555,1.58565,49800000.0
2008-04-29 04:56:00,1.58567,1.58599,1.58567,1.58599,62700000.0
2008-04-29 04:57:00,1.58592,1.58604,1.58588,1.58588,35200000.0
2008-04-29 04:58:00,1.58587,1.58619,1.58581,1.58618,36200000.0
2008-04-29 04:59:00,1.58605,1.58626,1.58601,1.58601,16200000.0
2008-04-29 05:00:00,1.586,1.58605,1.58583,1.586,56400000.0
2008-04-29 05:01:00,1.58581,1.58593,1.58577,1.5858,44600001.0
2008-04-29 05:02:00,1.58556,1.58597,1.58556,1.58582,32800000.0
2008-04-29 05:03:00,1.58566,1.58589,1.58561,1.58589,35200000.0
2008-04-29 05:04:00,1.58568,1.58594,1.58568,1.5858,37200001.0
2008-04-29 05:05:00,1.58558,1.58604,1.58554,1.58604,30500000.0
2008-04-29 05:06:00,1.58609,1.58638,1.586,1.58637,28400000.0
2008-04-29 05:07:00,1.58628,1.58633,1.58587,1.58633,45100000.0
2008-04-29 05:08:00,1.58654,1.58664,1.58647,1.5866,28700000.0
2008-04-29 05:09:00,1.58658,1.58658,1.58628,1.58635,47400000.0
2008-04-29 05:10:00,1.58637,1.58644,1.58596,1.58625,21200000.0
2008-04-29 05:11:00,1.58632,1.58641,1.58608,1.58608,28200000.0
2008-04-29 05:12:00,1.58632,1.58658,1.58632,1.58644,52700000.0
2008-04-29 05:13:00,1.58631,1.58651,1.58631,1.58636,30600000.0
2008-04-29 05:14:00,1.58639,1.58639,1.58625,1.58638,34900000.0
2008-04-29 05:15:00,1.58638,1.58638,1.58609,1.58625,25800000.0
2008-04-29 05:16:00,1.58628,1.58636,1.58615,1.58615,55100000.0
2008-04-29 05:17:00,1.5859,1.58602,1.58575,1.58596,38000000.0
2008-04-29 05:18:00,1.5861,1.58615,1.58593,1.58593,24800000.0
2008-04-29 05:19:00,1.5857,1.58613,1.5857,1.58605,37600000.0
2008-04-29 05:20:00,1.58598,1.58613,1.58587,1.58603,42800000.0
2008-04-29 05:21:00,1.5861,1.58622,1.58599,1.58607,50200001.0
2008-04-29 05:22:00,1.5861,1.5861,1.58584,1.58596,44200000.0
2008-04-29 05:23:00,1.58551,1.58617,1.58551,1.58611,60800000.0
2008-04-29 05:24:00,1.58597,1.58614,1.58597,1.58612,41300000.0
2008-04-29 05:25:00,1.58597,1.58619,1.58588,1.58605,34200000.0
2008-04-29 05:26:00,1.58594,1.58599,1.58584,1.58584,46300000.0
2008-04-29 05:27:00,1.58593,1.58602,1.58589,1.5859,27600000.0
2008-04-29 05:28:00,1.58605,1.58605,1.58537,1.58537,33700000.0
2008-04-29 05:29:00,1.58589,1.58601,1.58584,1.58599,22800000.0
2008-04-29 05:30:00,1.58604,1.58633,1.58601,1.58627,28400000.0
2008-04-29 05:31:00,1.58625,1.58638,1.58612,1.58617,61900000.0
2008-04-29 05:32:00,1.58621,1.58625,1.58581,1.58581,35600001.0
2008-04-29 05:33:00,1.58635,1.58635,1.586,1.586,30400000.0
2008-04-29 05:34:00,1.58623,1.58634,1.58615,1.5862,29600000.0
2008-04-29 05:35:00,1.58631,1.58651,1.58619,1.58651,28400000.0
2008-04-29 05:36:00,1.58635,1.58646,1.58629,1.58629,28400000.0
2008-04-29 05:37:00,1.58635,1.58645,1.5862,1.58635,36800000.0
2008-04-29 05:38:00,1.58629,1.58631,1.58595,1.58608,84100000.0
2008-04-29 05:39:00,1.58582,1.58612,1.58567,1.58609,17400000.0
2008-04-29 05:40:00,1.58615,1.58621,1.58594,1.58594,31600000.0
2008-04-29 05:41:00,1.58625,1.58632,1.58593,1.5863,40200000.0
2008-04-29 05:42:00,1.58627,1.5864,1.58615,1.58635,20400000.0
2008-04-29 05:43:00,1.58577,1.58611,1.58577,1.58606,56200001.0
2008-04-29 05:44:00,1.58625,1.58642,1.58616,1.58642,45600000.0
2008-04-29 05:45:00,1.58635,1.58665,1.58635,1.58635,35500000.0
2008-04-29 05:46:00,1.58645,1.58651,1.58638,1.58638,24600000.0
2008-04-29 05:47:00,1.58641,1.58652,1.58629,1.58645,48500000.0
2008-04-29 05:48:00,1.5864,1.58665,1.5864,1.58647,30600000.0
2008-04-29 05:49:00,1.58645,1.5867,1.58642,1.58645,47800001.0
2008-04-29 05:50:00,1.58648,1.58665,1.58627,1.58655,25400000.0
2008-04-29 05:51:00,1.58677,1.58686,1.58643,1.58643,49100000.0
2008-04-29 05:52:00,1.58682,1.58699,1.58669,1.58669,35600000.0
2008-04-29 05:53:00,1.58649,1.58686,1.58649,1.58683,50600000.0
2008-04-29 05:54:00,1.58682,1.58682,1.58659,1.58672,31000000.0
2008-04-29 05:55:00,1.58659,1.58713,1.58659,1.58713,24400000.0
2008-04-29 05:56:00,1.58722,1.58724,1.58699,1.58699,30800000.0
2008-04-29 05:57:00,1.58697,1.5872,1.58697,1.58702,25400000.0
2008-04-29 05:58:00,1.58705,1.58716,1.58682,1.58683,60700000.0
2008-04-29 05:59:00,1.58696,1.58696,1.58686,1.58688,48800000.0
2008-04-29 06:00:00,1.58676,1.58692,1.5865,1.58667,47600001.0
2008-04-29 06:01:00,1.58663,1.58681,1.58663,1.58681,37100000.0
2008-04-29 06:02:00,1.58674,1.58691,1.58641,1.58691,30600000.0
2008-04-29 06:03:00,1.58669,1.58683,1.58655,1.58655,51100000.0
2008-04-29 06:04:00,1.58661,1.58676,1.58655,1.58675,34800000.0
2008-04-29 06:05:00,1.58668,1.58668,1.58635,1.58635,30000000.0
2008-04-29 06:06:00,1.58648,1.58666,1.58642,1.58642,33000000.0
2008-04-29 06:07:00,1.5865,1.5866,1.58633,1.5864,51100000.0
2008-04-29 06:08:00,1.58653,1.58688,1.58653,1.58673,42200000.0
2008-04-29 06:09:00,1.58664,1.58671,1.58656,1.58658,43000000.0
2008-04-29 06:10:00,1.58671,1.58671,1.58658,1.58666,19600000.0
2008-04-29 06:11:00,1.58661,1.5869,1.58656,1.58663,47600000.0
2008-04-29 06:12:00,1.58673,1.58691,1.58666,1.58666,45900000.0
2008-04-29 06:13:00,1.58673,1.58696,1.58661,1.58686,51800000.0
2008-04-29 06:14:00,1.58687,1.58687,1.58638,1.58667,37600000.0
2008-04-29 06:15:00,1.58663,1.58689,1.58663,1.58682,31200000.0
2008-04-29 06:16:00,1.58689,1.58689,1.58661,1.58671,33000000.0
2008-04-29 06:17:00,1.58649,1.58684,1.58649,1.58671,32800000.0
2008-04-29 06:18:00,1.58666,1.58666,1.58624,1.58624,23000000.0
2008-04-29 06:19:00,1.58607,1.58612,1.58581,1.58581,30200000.0
2008-04-29 06:20:00,1.5859,1.58608,1.58584,1.58584,30200000.0
2008-04-29 06:21:00,1.58612,1.5862,1.58586,1.58592,27800000.0
2008-04-29 06:22:00,1.58583,1.58585,1.58573,1.58585,30600000.0
2008-04-29 06:23:00,1.58585,1.58589,1.58551,1.58589,35400000.0
2008-04-29 06:24:00,1.58578,1.58578,1.58544,1.58575,28800000.0
2008-04-29 06:25:00,1.58584,1.58593,1.58579,1.58593,49600000.0
2008-04-29 06:26:00,1.58602,1.58617,1.58593,1.58608,79000000.0
2008-04-29 06:27:00,1.58624,1.58624,1.58606,1.58607,37400000.0
2008-04-29 06:28:00,1.58588,1.58598,1.58579,1.58591,21600000.0
2008-04-29 06:29:00,1.58589,1.58589,1.58563,1.58565,24600000.0
2008-04-29 06:30:00,1.58579,1.58585,1.5857,1.58585,23000000.0
2008-04-29 06:31:00,1.58571,1.58571,1.58553,1.58553,29100000.0
2008-04-29 06:32:00,1.58563,1.58568,1.58547,1.58561,24800000.0
2008-04-29 06:33:00,1.58546,1.58568,1.58544,1.5856,52500000.0
2008-04-29 06:34:00,1.58552,1.58577,1.58531,1.58565,28600000.0
2008-04-29 06:35:00,1.58579,1.58613,1.58571,1.58583,36400000.0
2008-04-29 06:36:00,1.58566,1.58637,1.58566,1.58635,45800000.0
2008-04-29 06:37:00,1.58636,1.58639,1.58595,1.58595,31400000.0
2008-04-29 06:38:00,1.58641,1.58653,1.58628,1.58628,35600000.0
2008-04-29 06:39:00,1.58646,1.58675,1.58646,1.58659,45600000.0
2008-04-29 06:40:00,1.58643,1.58663,1.58631,1.58631,16200000.0
2008-04-29 06:41:00,1.58633,1.58652,1.58599,1.58652,40400000.0
2008-04-29 06:42:00,1.586,1.58644,1.586,1.58632,39000000.0
2008-04-29 06:43:00,1.58642,1.58653,1.58611,1.58642,20800000.0
2008-04-29 06:44:00,1.58651,1.58669,1.58648,1.58662,48300000.0
2008-04-29 06:45:00,1.58651,1.58669,1.58639,1.58641,39400000.0
2008-04-29 06:46:00,1.58647,1.58664,1.58643,1.58644,59400000.0
2008-04-29 06:47:00,1.58659,1.58667,1.58644,1.58649,55900001.0
2008-04-29 06:48:00,1.58639,1.58669,1.58627,1.58646,38500000.0
2008-04-29 06:49:00,1.58633,1.58652,1.58626,1.58646,26000000.0
2008-04-29 06:50:00,1.58637,1.58647,1.58622,1.58622,25800000.0
2008-04-29 06:51:00,1.58645,1.58659,1.58645,1.58656,24800000.0
2008-04-29 06:52:00,1.58628,1.58643,1.58611,1.58643,28200000.0
2008-04-29 06:53:00,1.58636,1.58638,1.58614,1.58638,44600001.0
2008-04-29 06:54:00,1.58623,1.58639,1.58607,1.58617,37400000.0
2008-04-29 06:55:00,1.5864,1.58646,1.5863,1.58646,26800000.0
2008-04-29 06:56:00,1.58647,1.58656,1.58639,1.58639,37200000.0
2008-04-29 06:57:00,1.58659,1.58659,1.58601,1.58641,31200000.0
2008-04-29 06:58:00,1.58597,1.58663,1.58597,1.58663,29300000.0
2008-04-29 06:59:00,1.58643,1.58644,1.58609,1.58609,34900000.0
2008-04-29 07:00:00,1.58657,1.58664,1.58642,1.58642,52000000.0
2008-04-29 07:01:00,1.58634,1.58648,1.58629,1.5864,35400000.0
2008-04-29 07:02:00,1.58636,1.58654,1.58636,1.58639,48200000.0
2008-04-29 07:03:00,1.58651,1.58651,1.58618,1.58622,32800000.0
2008-04-29 07:04:00,1.58639,1.58646,1.58597,1.58599,40400000.0
2008-04-29 07:05:00,1.58591,1.58606,1.58568,1.58568,49600000.0
2008-04-29 07:06:00,1.58586,1.586,1.58586,1.58593,27800000.0
2008-04-29 07:07:00,1.58587,1.58602,1.58578,1.58582,20400000.0
2008-04-29 07:08:00,1.58581,1.58594,1.58566,1.58566,38600000.0
2008-04-29 07:09:00,1.58579,1.58579,1.58567,1.58572,35200000.0
2008-04-29 07:10:00,1.58584,1.58592,1.58581,1.58581,18400000.0
2008-04-29 07:11:00,1.5858,1.58591,1.58565,1.58565,46300000.0
2008-04-29 07:12:00,1.58575,1.58575,1.58522,1.58532,51100000.0
2008-04-29 07:13:00,1.58545,1.58552,1.58541,1.5855,51400000.0
2008-04-29 07:14:00,1.5854,1.5854,1.5852,1.58523,44700000.0
2008-04-29 07:15:00,1.58537,1.58554,1.5852,1.58538,36000000.0
2008-04-29 07:16:00,1.58493,1.58535,1.58493,1.58535,42600000.0
2008-04-29 07:17:00,1.58526,1.58526,1.58483,1.5851,52300000.0
2008-04-29 07:18:00,1.58511,1.58523,1.58489,1.58514,58300000.0
2008-04-29 07:19:00,1.5852,1.58533,1.58509,1.58525,54500000.0
2008-04-29 07:20:00,1.58488,1.58508,1.58465,1.5848,44600000.0
2008-04-29 07:21:00,1.58491,1.585,1.58475,1.58496,33700000.0
2008-04-29 07:22:00,1.58493,1.58496,1.58471,1.58491,64300000.0
2008-04-29 07:23:00,1.58498,1.58539,1.58498,1.58536,63500000.0
2008-04-29 07:24:00,1.58532,1.58554,1.58529,1.58529,64600000.0
2008-04-29 07:25:00,1.58539,1.58549,1.58514,1.58539,30400000.0
2008-04-29 07:26:00,1.58547,1.58569,1.58547,1.58569,31600000.0
2008-04-29 07:27:00,1.5856,1.5856,1.5851,1.58537,40800000.0
2008-04-29 07:28:00,1.58542,1.58562,1.58516,1.58556,60800001.0
2008-04-29 07:29:00,1.58574,1.58587,1.58567,1.58587,33900000.0
2008-04-29 07:30:00,1.58592,1.58604,1.58556,1.58603,38800000.0
2008-04-29 07:31:00,1.58586,1.58604,1.58573,1.58573,45500001.0
2008-04-29 07:32:00,1.58566,1.58584,1.58515,1.58553,51000000.0
2008-04-29 07:33:00,1.58527,1.58527,1.58471,1.58471,44800000.0
2008-04-29 07:34:00,1.5848,1.58507,1.5848,1.58507,58000000.0
2008-04-29 07:35:00,1.58473,1.58502,1.58472,1.58502,22800000.0
2008-04-29 07:36:00,1.58489,1.58493,1.58463,1.58488,46000000.0
2008-04-29 07:37:00,1.58494,1.58504,1.58485,1.58498,25800000.0
2008-04-29 07:38:00,1.5849,1.58496,1.58461,1.58461,35400000.0
2008-04-29 07:39:00,1.58426,1.58437,1.58412,1.58419,37600000.0
2008-04-29 07:40:00,1.58401,1.58416,1.58393,1.58407,50900000.0
2008-04-29 07:41:00,1.58401,1.58444,1.58389,1.58438,36600000.0
2008-04-29 07:42:00,1.58429,1.58446,1.58408,1.58438,54700000.0
2008-04-29 07:43:00,1.58422,1.58441,1.58407,1.58436,30200000.0
2008-04-29 07:44:00,1.58432,1.58433,1.58417,1.58428,36400000.0
2008-04-29 07:45:00,1.58412,1.58441,1.58376,1.58428,45600000.0
2008-04-29 07:46:00,1.58427,1.58439,1.58417,1.58439,31100000.0
2008-04-29 07:47:00,1.58433,1.58459,1.58416,1.58457,42400000.0
2008-04-29 07:48:00,1.58438,1.5846,1.58428,1.5846,27600000.0
2008-04-29 07:49:00,1.58456,1.5847,1.58427,1.58427,53700000.0
2008-04-29 07:50:00,1.58469,1.58474,1.58461,1.58461,17400000.0
2008-04-29 07:51:00,1.58449,1.58453,1.5842,1.58446,21400000.0
2008-04-29 07:52:00,1.58421,1.58423,1.58376,1.58389,41800000.0
2008-04-29 07:53:00,1.58409,1.58443,1.58409,1.58425,35000000.0
2008-04-29 07:54:00,1.5842,1.58454,1.5842,1.58445,37400000.0
2008-04-29 07:55:00,1.58464,1.58464,1.58415,1.58453,46400000.0
2008-04-29 07:56:00,1.58459,1.58473,1.58446,1.58473,25400000.0
2008-04-29 07:57:00,1.5847,1.58474,1.58453,1.58456,25600000.0
2008-04-29 07:58:00,1.58431,1.58455,1.58413,1.58416,45000000.0
2008-04-29 07:59:00,1.58363,1.58374,1.58322,1.58336,48400000.0
2008-04-29 08:00:00,1.58305,1.58325,1.58305,1.58308,36100000.0
2008-04-29 08:01:00,1.58302,1.58338,1.58302,1.58338,44800001.0
2008-04-29 08:02:00,1.5834,1.58358,1.5832,1.58345,55500000.0
2008-04-29 08:03:00,1.5832,1.5832,1.58265,1.58269,26400000.0
2008-04-29 08:04:00,1.5828,1.58336,1.58275,1.58322,35400000.0
2008-04-29 08:05:00,1.58299,1.58299,1.58261,1.58261,21800000.0
2008-04-29 08:06:00,1.58242,1.58242,1.58212,1.5822,46600000.0
2008-04-29 08:07:00,1.58241,1.58287,1.58241,1.58287,35600000.0
2008-04-29 08:08:00,1.58275,1.58275,1.58134,1.58134,37400000.0
2008-04-29 08:09:00,1.58153,1.58209,1.58153,1.58189,32800000.0
2008-04-29 08:10:00,1.58187,1.58224,1.58187,1.58223,30600000.0
2008-04-29 08:11:00,1.58212,1.58251,1.58212,1.58251,39600000.0
2008-04-29 08:12:00,1.58259,1.58259,1.58231,1.58248,40200000.0
2008-04-29 08:13:00,1.58216,1.58254,1.58216,1.58243,40200000.0
2008-04-29 08:14:00,1.58229,1.58229,1.582,1.58212,29200000.0
2008-04-29 08:15:00,1.58217,1.58218,1.58202,1.58211,48200000.0
2008-04-29 08:16:00,1.58204,1.58204,1.58109,1.58151,23000000.0
2008-04-29 08:17:00,1.58167,1.58167,1.58122,1.58127,44400000.0
2008-04-29 08:18:00,1.58122,1.58124,1.5809,1.58116,50400000.0
2008-04-29 08:19:00,1.58107,1.58128,1.58101,1.58118,36000000.0
2008-04-29 08:20:00,1.58142,1.58283,1.58141,1.58252,34900000.0
2008-04-29 08:21:00,1.58235,1.58251,1.5814,1.5814,41400000.0
2008-04-29 08:22:00,1.58166,1.5823,1.58166,1.58221,42200000.0
2008-04-29 08:23:00,1.58233,1.58252,1.58221,1.58235,26200000.0
2008-04-29 08:24:00,1.58276,1.58309,1.5825,1.58305,41500000.0
2008-04-29 08:25:00,1.58321,1.58349,1.58321,1.58324,35600000.0
2008-04-29 08:26:00,1.58351,1.58395,1.58339,1.58393,46900000.0
2008-04-29 08:27:00,1.58398,1.58406,1.5837,1.5837,28600000.0
2008-04-29 08:28:00,1.58368,1.58368,1.58349,1.5836,42800000.0
2008-04-29 08:29:00,1.58353,1.58359,1.58343,1.58351,44200000.0
2008-04-29 08:30:00,1.58343,1.58347,1.58296,1.5832,33200000.0
2008-04-29 08:31:00,1.58341,1.58349,1.58317,1.58343,41000000.0
2008-04-29 08:32:00,1.58332,1.58332,1.58287,1.58309,26600000.0
2008-04-29 08:33:00,1.583,1.58335,1.58296,1.58309,24600000.0
2008-04-29 08:34:00,1.58316,1.58331,1.5829,1.58331,28200000.0
2008-04-29 08:35:00,1.58316,1.58316,1.58269,1.58315,44800000.0
2008-04-29 08:36:00,1.58356,1.58376,1.58298,1.5833,74100000.0
2008-04-29 08:37:00,1.58371,1.58391,1.5835,1.58391,26600000.0
2008-04-29 08:38:00,1.58378,1.58378,1.58325,1.58344,43700000.0
2008-04-29 08:39:00,1.58352,1.58372,1.58303,1.58372,39500000.0
2008-04-29 08:40:00,1.58374,1.58394,1.58342,1.58366,36600000.0
2008-04-29 08:41:00,1.58371,1.58372,1.58338,1.58352,32000000.0
2008-04-29 08:42:00,1.58328,1.58331,1.58273,1.58328,44700000.0
2008-04-29 08:43:00,1.58325,1.58333,1.58271,1.58271,31200000.0
2008-04-29 08:44:00,1.58209,1.5825,1.58209,1.5824,26500000.0
2008-04-29 08:45:00,1.5822,1.58228,1.58192,1.58192,44800000.0
2008-04-29 08:46:00,1.58216,1.58228,1.58201,1.58219,36800000.0
2008-04-29 08:47:00,1.58254,1.58264,1.58212,1.58212,28200000.0
2008-04-29 08:48:00,1.58228,1.58269,1.58228,1.58245,44400000.0
2008-04-29 08:49:00,1.58198,1.58243,1.58198,1.58243,53800001.0
2008-04-29 08:50:00,1.58242,1.58261,1.58237,1.58261,27000000.0
2008-04-29 08:51:00,1.58271,1.5828,1.58244,1.58244,59000000.0
2008-04-29 08:52:00,1.58251,1.58251,1.58114,1.58114,54000000.0
2008-04-29 08:53:00,1.58122,1.58144,1.58122,1.58144,18400000.0
2008-04-29 08:54:00,1.58147,1.58166,1.58136,1.58149,31900000.0
2008-04-29 08:55:00,1.58151,1.58166,1.58115,1.5815,39500000.0
2008-04-29 08:56:00,1.58163,1.58163,1.58125,1.58144,46900000.0
2008-04-29 08:57:00,1.58155,1.58166,1.5815,1.58166,42200000.0
2008-04-29 08:58:00,1.58169,1.58192,1.58149,1.58172,36000000.0
2008-04-29 08:59:00,1.58174,1.58179,1.58153,1.58178,30500000.0
2008-04-29 09:00:00,1.58161,1.58176,1.58141,1.58166,27400000.0
2008-04-29 09:01:00,1.58174,1.582,1.58131,1.58154,29200000.0
2008-04-29 09:02:00,1.5815,1.58223,1.58138,1.58221,28200000.0
2008-04-29 09:03:00,1.58198,1.58251,1.58064,1.58064,31600000.0
2008-04-29 09:04:00,1.58086,1.58117,1.58086,1.58095,26000000.0
2008-04-29 09:05:00,1.58097,1.58097,1.57981,1.57995,35200000.0
2008-04-29 09:06:00,1.5802,1.58068,1.58004,1.58004,37500000.0
2008-04-29 09:07:00,1.57974,1.57974,1.57915,1.5793,29200000.0
2008-04-29 09:08:00,1.57969,1.57987,1.57959,1.57986,51300001.0
2008-04-29 09:09:00,1.57979,1.57979,1.57901,1.57901,44700000.0
2008-04-29 09:10:00,1.57889,1.57954,1.57889,1.57953,25800000.0
2008-04-29 09:11:00,1.57951,1.5797,1.57933,1.57941,33000000.0
2008-04-29 09:12:00,1.57946,1.57946,1.57916,1.57916,35400000.0
2008-04-29 09:13:00,1.5789,1.57902,1.57873,1.57875,28400000.0
2008-04-29 09:14:00,1.57861,1.57899,1.57861,1.57896,27400000.0
2008-04-29 09:15:00,1.57877,1.57902,1.57877,1.57902,25800000.0
2008-04-29 09:16:00,1.5792,1.57969,1.5792,1.57935,25600000.0
2008-04-29 09:17:00,1.57964,1.57999,1.57948,1.57967,46600000.0
2008-04-29 09:18:00,1.57983,1.57989,1.57945,1.57945,37300000.0
2008-04-29 09:19:00,1.57906,1.57906,1.57802,1.57802,31400000.0
2008-04-29 09:20:00,1.57814,1.57907,1.57797,1.57879,37800000.0
2008-04-29 09:21:00,1.57894,1.58156,1.57894,1.58084,27800000.0
2008-04-29 09:22:00,1.58063,1.58063,1.5797,1.57971,32400000.0
2008-04-29 09:23:00,1.57966,1.57989,1.57962,1.57976,73799999.0
2008-04-29 09:24:00,1.57987,1.58027,1.57979,1.58025,61200000.0
2008-04-29 09:25:00,1.5803,1.58048,1.58013,1.58013,27000000.0
2008-04-29 09:26:00,1.57996,1.58023,1.57979,1.58023,32200000.0
2008-04-29 09:27:00,1.58039,1.58049,1.58001,1.58006,34200000.0
2008-04-29 09:28:00,1.57986,1.57989,1.57968,1.57986,52500000.0
2008-04-29 09:29:00,1.57958,1.57986,1.57953,1.57984,24800000.0
2008-04-29 09:30:00,1.57971,1.58006,1.57942,1.58006,49100000.0
2008-04-29 09:31:00,1.57978,1.58023,1.57973,1.58009,29400000.0
2008-04-29 09:32:00,1.58027,1.58035,1.57935,1.57953,43900000.0
2008-04-29 09:33:00,1.57924,1.57933,1.57898,1.57898,23600000.0
2008-04-29 09:34:00,1.57912,1.57923,1.57886,1.57913,33400000.0
2008-04-29 09:35:00,1.57943,1.57953,1.57911,1.57953,49700000.0
2008-04-29 09:36:00,1.57962,1.57987,1.57961,1.57968,25600000.0
2008-04-29 09:37:00,1.57941,1.57943,1.57909,1.57909,27800000.0
2008-04-29 09:38:00,1.57867,1.57887,1.57812,1.57857,35000000.0
2008-04-29 09:39:00,1.5787,1.57895,1.57844,1.57844,25600000.0
2008-04-29 09:40:00,1.57841,1.57898,1.57836,1.57897,27800000.0
2008-04-29 09:41:00,1.57869,1.57873,1.57845,1.57845,61400000.0
2008-04-29 09:42:00,1.57816,1.57847,1.57816,1.57839,39200000.0
2008-04-29 09:43:00,1.57844,1.57873,1.57834,1.57865,35000000.0
2008-04-29 09:44:00,1.57886,1.57968,1.57886,1.57902,46700000.0
2008-04-29 09:45:00,1.57921,1.5793,1.57825,1.57825,22800000.0
2008-04-29 09:46:00,1.57899,1.57919,1.57862,1.57912,33800000.0
2008-04-29 09:47:00,1.57913,1.57919,1.57869,1.57878,38000000.0
2008-04-29 09:48:00,1.57891,1.57891,1.57841,1.57861,47300000.0
2008-04-29 09:49:00,1.5786,1.57881,1.57841,1.57858,23200000.0
2008-04-29 09:50:00,1.57858,1.57885,1.57842,1.57861,46400001.0
2008-04-29 09:51:00,1.57899,1.57902,1.57868,1.57888,40300000.0
2008-04-29 09:52:00,1.57854,1.57892,1.57833,1.57886,37900000.0
2008-04-29 09:53:00,1.57876,1.57915,1.57873,1.57873,38600000.0
2008-04-29 09:54:00,1.57873,1.57892,1.57868,1.57885,59799999.0
2008-04-29 09:55:00,1.57867,1.57886,1.57867,1.57877,50400000.0
2008-04-29 09:56:00,1.57838,1.57867,1.57837,1.57837,28400000.0
2008-04-29 09:57:00,1.57855,1.57866,1.57853,1.57855,46100000.0
2008-04-29 09:58:00,1.57864,1.57902,1.57857,1.57893,32400000.0
2008-04-29 09:59:00,1.57885,1.57887,1.57873,1.57887,82000001.0
2008-04-29 10:00:00,1.57853,1.57918,1.57834,1.57837,40600000.0
2008-04-29 10:01:00,1.57839,1.57839,1.57803,1.57807,25200000.0
2008-04-29 10:02:00,1.57787,1.57826,1.57758,1.57761,39800000.0
2008-04-29 10:03:00,1.5776,1.57805,1.5776,1.57794,40000000.0
2008-04-29 10:04:00,1.57833,1.57833,1.57682,1.57715,32400000.0
2008-04-29 10:05:00,1.57672,1.57689,1.57552,1.57559,45500000.0
2008-04-29 10:06:00,1.57548,1.57563,1.5752,1.57545,32800000.0
2008-04-29 10:07:00,1.57571,1.57604,1.57552,1.5757,26400000.0
2008-04-29 10:08:00,1.57551,1.57585,1.57551,1.57562,25200000.0
2008-04-29 10:09:00,1.57551,1.57618,1.57524,1.57618,38200000.0
2008-04-29 10:10:00,1.57602,1.57611,1.57571,1.57582,39000000.0
2008-04-29 10:11:00,1.57563,1.57622,1.57544,1.57583,40000000.0
2008-04-29 10:12:00,1.57586,1.57613,1.57552,1.57566,27800000.0
2008-04-29 10:13:00,1.576,1.57637,1.57593,1.57602,77300001.0
2008-04-29 10:14:00,1.57602,1.57637,1.57602,1.57618,46700000.0
2008-04-29 10:15:00,1.57629,1.57646,1.57619,1.57627,50100000.0
2008-04-29 10:16:00,1.57628,1.57648,1.57607,1.57623,44600000.0
2008-04-29 10:17:00,1.57613,1.57625,1.5758,1.57609,33800000.0
2008-04-29 10:18:00,1.57597,1.57597,1.57523,1.57545,61800000.0
2008-04-29 10:19:00,1.57551,1.57567,1.57523,1.57545,30400000.0
2008-04-29 10:20:00,1.57578,1.57603,1.57568,1.57603,32800000.0
2008-04-29 10:21:00,1.57599,1.57645,1.57599,1.5762,52000000.0
2008-04-29 10:22:00,1.57628,1.57628,1.57552,1.57609,30300000.0
2008-04-29 10:23:00,1.57603,1.5762,1.57587,1.57595,57000000.0
2008-04-29 10:24:00,1.57592,1.5761,1.57565,1.57603,28000000.0
2008-04-29 10:25:00,1.57595,1.57673,1.57593,1.57662,37500000.0
2008-04-29 10:26:00,1.57643,1.57643,1.57592,1.57622,73100000.0
2008-04-29 10:27:00,1.57608,1.57637,1.57599,1.57599,20800000.0
2008-04-29 10:28:00,1.57598,1.57634,1.57583,1.57583,30000000.0
2008-04-29 10:29:00,1.57559,1.57575,1.57527,1.57565,44500000.0
2008-04-29 10:30:00,1.57549,1.57601,1.57536,1.57564,46800000.0
2008-04-29 10:31:00,1.57557,1.57575,1.57544,1.57568,34800000.0
2008-04-29 10:32:00,1.57546,1.57566,1.57498,1.57517,29100000.0
2008-04-29 10:33:00,1.57538,1.57574,1.57527,1.57573,39700000.0
2008-04-29 10:34:00,1.576,1.576,1.5752,1.57538,47200000.0
2008-04-29 10:35:00,1.57562,1.57587,1.57556,1.57568,25600000.0
2008-04-29 10:36:00,1.57608,1.57671,1.57608,1.57619,17200000.0
2008-04-29 10:37:00,1.57626,1.57687,1.57626,1.57646,61700000.0
2008-04-29 10:38:00,1.57638,1.57654,1.57605,1.57633,45600000.0
2008-04-29 10:39:00,1.57633,1.57687,1.57633,1.57656,40200000.0
2008-04-29 10:40:00,1.57689,1.57689,1.57638,1.57638,29600000.0
2008-04-29 10:41:00,1.57656,1.57694,1.57646,1.57694,39200000.0
2008-04-29 10:42:00,1.57667,1.57667,1.57592,1.57592,50600000.0
2008-04-29 10:43:00,1.57584,1.57604,1.57584,1.57591,32400000.0
2008-04-29 10:44:00,1.57589,1.57619,1.57584,1.57619,29600000.0
2008-04-29 10:45:00,1.5757,1.5759,1.57509,1.57509,51000000.0
2008-04-29 10:46:00,1.57581,1.57581,1.57557,1.57557,37600000.0
2008-04-29 10:47:00,1.57564,1.57569,1.57555,1.57567,37600000.0
2008-04-29 10:48:00,1.57563,1.57563,1.5754,1.57555,30100000.0
2008-04-29 10:49:00,1.57568,1.57598,1.57568,1.57586,40800000.0
2008-04-29 10:50:00,1.57614,1.57624,1.57574,1.57607,36000000.0
2008-04-29 10:51:00,1.5762,1.5762,1.57605,1.57605,27100000.0
2008-04-29 10:52:00,1.57598,1.57648,1.57598,1.57644,73900000.0
2008-04-29 10:53:00,1.57652,1.57682,1.57635,1.57682,31100000.0
2008-04-29 10:54:00,1.57742,1.57795,1.57741,1.57784,42300000.0
2008-04-29 10:55:00,1.57794,1.57794,1.57756,1.57764,33800000.0
2008-04-29 10:56:00,1.57766,1.57776,1.57752,1.57776,60000000.0
2008-04-29 10:57:00,1.57773,1.57773,1.5775,1.5775,43300000.0
2008-04-29 10:58:00,1.57721,1.57742,1.57687,1.57688,42000000.0
2008-04-29 10:59:00,1.57683,1.57683,1.57605,1.5763,46000000.0
2008-04-29 11:00:00,1.57622,1.57659,1.57607,1.57622,21200000.0
2008-04-29 11:01:00,1.57625,1.57649,1.57625,1.57637,37600000.0
2008-04-29 11:02:00,1.57649,1.57649,1.57619,1.57638,30600000.0
2008-04-29 11:03:00,1.57639,1.57639,1.57617,1.57624,40400000.0
2008-04-29 11:04:00,1.57609,1.57628,1.57583,1.57628,26800000.0
2008-04-29 11:05:00,1.5764,1.57665,1.57623,1.57634,40800000.0
2008-04-29 11:06:00,1.57636,1.57636,1.57562,1.57597,46800000.0
2008-04-29 11:07:00,1.5761,1.57665,1.5761,1.57657,99900000.0
2008-04-29 11:08:00,1.57643,1.57662,1.57612,1.57637,63200001.0
2008-04-29 11:09:00,1.57596,1.57608,1.57589,1.576,70900000.0
2008-04-29 11:10:00,1.57609,1.57666,1.57609,1.57664,30800000.0
2008-04-29 11:11:00,1.57651,1.57665,1.57632,1.57665,38000000.0
2008-04-29 11:12:00,1.57641,1.57679,1.57633,1.57676,88499998.0
2008-04-29 11:13:00,1.57663,1.57663,1.57591,1.57594,52200000.0
2008-04-29 11:14:00,1.57596,1.57635,1.57596,1.57635,39800000.0
2008-04-29 11:15:00,1.57668,1.57668,1.57612,1.5765,45600000.0
2008-04-29 11:16:00,1.57652,1.57652,1.57616,1.57633,51600000.0
2008-04-29 11:17:00,1.57633,1.57642,1.57629,1.57631,35700000.0
2008-04-29 11:18:00,1.57645,1.57665,1.57588,1.57633,35600000.0
2008-04-29 11:19:00,1.57611,1.57611,1.57591,1.57592,44800000.0
2008-04-29 11:20:00,1.57571,1.57578,1.57561,1.57564,29200001.0
2008-04-29 11:21:00,1.57556,1.57593,1.57546,1.57574,51500000.0
2008-04-29 11:22:00,1.57576,1.57611,1.57576,1.57605,27800000.0
2008-04-29 11:23:00,1.57585,1.57604,1.57553,1.57586,90300000.0
2008-04-29 11:24:00,1.57576,1.57579,1.57565,1.57579,34000000.0
2008-04-29 11:25:00,1.57604,1.57604,1.57562,1.5759,89200000.0
2008-04-29 11:26:00,1.57556,1.57556,1.5743,1.57442,39800000.0
2008-04-29 11:27:00,1.57425,1.57497,1.57391,1.57497,30400000.0
2008-04-29 11:28:00,1.57513,1.57553,1.575,1.57522,49200000.0
2008-04-29 11:29:00,1.57549,1.57549,1.57461,1.57466,44600000.0
2008-04-29 11:30:00,1.57465,1.57492,1.5746,1.57492,24400000.0
2008-04-29 11:31:00,1.57457,1.57477,1.57439,1.57477,39200000.0
2008-04-29 11:32:00,1.57466,1.57505,1.57463,1.57463,30000000.0
2008-04-29 11:33:00,1.5747,1.57487,1.57461,1.57487,46300000.0
2008-04-29 11:34:00,1.57454,1.57537,1.57444,1.57533,77300000.0
2008-04-29 11:35:00,1.57545,1.57571,1.57545,1.5757,22200000.0
2008-04-29 11:36:00,1.57564,1.57595,1.57541,1.57595,27000000.0
2008-04-29 11:37:00,1.5761,1.57636,1.57606,1.57632,41200000.0
2008-04-29 11:38:00,1.57607,1.57607,1.57561,1.57576,43700000.0
2008-04-29 11:39:00,1.57584,1.57606,1.57582,1.57596,39800000.0
2008-04-29 11:40:00,1.57613,1.57663,1.57606,1.57663,71100000.0
2008-04-29 11:41:00,1.57647,1.57648,1.57626,1.57629,37400001.0
2008-04-29 11:42:00,1.57625,1.57631,1.57603,1.57603,28400000.0
2008-04-29 11:43:00,1.57603,1.57605,1.57582,1.57602,34800000.0
2008-04-29 11:44:00,1.57593,1.57593,1.57572,1.57573,34500000.0
2008-04-29 11:45:00,1.57605,1.57607,1.57585,1.57607,38500000.0
2008-04-29 11:46:00,1.57605,1.57605,1.57583,1.57602,38800000.0
2008-04-29 11:47:00,1.57599,1.57612,1.57587,1.57592,49200000.0
2008-04-29 11:48:00,1.57621,1.57631,1.57601,1.57601,25600000.0
2008-04-29 11:49:00,1.57636,1.57658,1.5763,1.57658,41600000.0
2008-04-29 11:50:00,1.57653,1.57653,1.5763,1.5764,56100000.0
2008-04-29 11:51:00,1.57644,1.57644,1.57613,1.57635,40200000.0
2008-04-29 11:52:00,1.57618,1.57618,1.57602,1.57602,43200000.0
2008-04-29 11:53:00,1.57609,1.5764,1.57609,1.57611,38500000.0
2008-04-29 11:54:00,1.57603,1.57611,1.57579,1.576,25800000.0
2008-04-29 11:55:00,1.57616,1.57628,1.57597,1.57607,47100000.0
2008-04-29 11:56:00,1.57614,1.57616,1.57586,1.57586,46900000.0
2008-04-29 11:57:00,1.57576,1.5758,1.57554,1.5757,28200000.0
2008-04-29 11:58:00,1.5756,1.5756,1.57528,1.57528,34800000.0
2008-04-29 11:59:00,1.57519,1.57525,1.57497,1.57517,37700000.0
2008-04-29 12:00:00,1.5752,1.57532,1.57486,1.57517,44200000.0
2008-04-29 12:01:00,1.57568,1.5757,1.57532,1.57547,32800000.0
2008-04-29 12:02:00,1.57571,1.57599,1.57569,1.57575,31300000.0
2008-04-29 12:03:00,1.57599,1.5761,1.57562,1.57562,30100000.0
2008-04-29 12:04:00,1.57565,1.57575,1.57543,1.57554,32600000.0
2008-04-29 12:05:00,1.57553,1.5764,1.57536,1.5764,22000000.0
2008-04-29 12:06:00,1.5766,1.57698,1.57644,1.57681,47200000.0
2008-04-29 12:07:00,1.57709,1.57709,1.5765,1.57652,41800000.0
2008-04-29 12:08:00,1.57643,1.57657,1.57613,1.57621,27400000.0
2008-04-29 12:09:00,1.57671,1.57687,1.57666,1.57666,28200000.0
2008-04-29 12:10:00,1.57687,1.57757,1.57687,1.57725,104699998.0
2008-04-29 12:11:00,1.57725,1.5773,1.57704,1.5771,35600000.0
2008-04-29 12:12:00,1.57692,1.57711,1.57667,1.57707,51900000.0
2008-04-29 12:13:00,1.57712,1.57721,1.57689,1.57706,27400000.0
2008-04-29 12:14:00,1.57695,1.5772,1.57686,1.57694,52800000.0
2008-04-29 12:15:00,1.5771,1.57711,1.57652,1.5769,24000000.0
2008-04-29 12:16:00,1.5766,1.5768,1.57644,1.57647,50200000.0
2008-04-29 12:17:00,1.57648,1.57652,1.5763,1.57638,33900000.0
2008-04-29 12:18:00,1.57623,1.57634,1.57544,1.57634,36900000.0
2008-04-29 12:19:00,1.5762,1.57639,1.57612,1.57629,32800000.0
2008-04-29 12:20:00,1.57611,1.57636,1.57611,1.5763,20800000.0
2008-04-29 12:21:00,1.57646,1.57646,1.57616,1.57622,41800000.0
2008-04-29 12:22:00,1.57623,1.57623,1.57576,1.5762,63800000.0
2008-04-29 12:23:00,1.57588,1.57626,1.57579,1.57623,51000001.0
2008-04-29 12:24:00,1.57591,1.57622,1.5758,1.57622,46400000.0
2008-04-29 12:25:00,1.57621,1.57665,1.57621,1.57653,27800000.0
2008-04-29 12:26:00,1.57652,1.57663,1.57612,1.57651,48700000.0
2008-04-29 12:27:00,1.57651,1.57653,1.57636,1.57642,53000000.0
2008-04-29 12:28:00,1.57639,1.57663,1.57629,1.57663,42100000.0
2008-04-29 12:29:00,1.57662,1.57703,1.57662,1.57703,25600000.0
2008-04-29 12:30:00,1.57704,1.57721,1.57704,1.57713,29400000.0
2008-04-29 12:31:00,1.57707,1.57707,1.57687,1.57689,42400000.0
2008-04-29 12:32:00,1.57717,1.5775,1.57715,1.57726,36000000.0
2008-04-29 12:33:00,1.57739,1.57762,1.57727,1.57729,42200001.0
2008-04-29 12:34:00,1.57717,1.57753,1.57707,1.57716,37300000.0
2008-04-29 12:35:00,1.57702,1.57702,1.57664,1.57676,50400001.0
2008-04-29 12:36:00,1.57672,1.57684,1.5766,1.57684,35400000.0
2008-04-29 12:37:00,1.57686,1.57686,1.57643,1.57665,45800000.0
2008-04-29 12:38:00,1.57678,1.57678,1.57659,1.57666,28100000.0
2008-04-29 12:39:00,1.57664,1.57679,1.57657,1.57657,37600000.0
2008-04-29 12:40:00,1.57656,1.57681,1.57656,1.57681,23200000.0
2008-04-29 12:41:00,1.57675,1.57681,1.57638,1.57653,30200000.0
2008-04-29 12:42:00,1.57666,1.57697,1.5766,1.57681,39400000.0
2008-04-29 12:43:00,1.577,1.57716,1.57693,1.57694,35899999.0
2008-04-29 12:44:00,1.57715,1.57774,1.57712,1.57772,36000000.0
2008-04-29 12:45:00,1.57761,1.57781,1.57755,1.57777,22200000.0
2008-04-29 12:46:00,1.57775,1.57789,1.57771,1.57789,32400000.0
2008-04-29 12:47:00,1.5776,1.57766,1.57726,1.57726,44900000.0
2008-04-29 12:48:00,1.57737,1.57739,1.57722,1.57723,23200000.0
2008-04-29 12:49:00,1.57727,1.57741,1.57717,1.57732,32600000.0
2008-04-29 12:50:00,1.57737,1.57769,1.57734,1.57734,52700000.0
2008-04-29 12:51:00,1.57727,1.57727,1.57692,1.57708,46200000.0
2008-04-29 12:52:00,1.57721,1.57752,1.57709,1.57752,39200000.0
2008-04-29 12:53:00,1.57735,1.57765,1.57721,1.57763,56600001.0
2008-04-29 12:54:00,1.57751,1.57751,1.57728,1.57738,28800000.0
2008-04-29 12:55:00,1.57756,1.57771,1.5774,1.5775,39600000.0
2008-04-29 12:56:00,1.57755,1.57793,1.57743,1.57776,29400000.0
2008-04-29 12:57:00,1.5777,1.57772,1.57752,1.57755,52900001.0
2008-04-29 12:58:00,1.57754,1.57794,1.57754,1.57788,38100000.0
2008-04-29 12:59:00,1.57759,1.57799,1.57759,1.57783,63400000.0
2008-04-29 13:00:00,1.57763,1.57776,1.57743,1.57745,31400000.0
2008-04-29 13:01:00,1.57744,1.57772,1.57744,1.57772,53600000.0
2008-04-29 13:02:00,1.57773,1.57786,1.57757,1.57757,30400000.0
2008-04-29 13:03:00,1.5775,1.57754,1.5774,1.57751,31000000.0
2008-04-29 13:04:00,1.57753,1.57784,1.57753,1.57773,39600000.0
2008-04-29 13:05:00,1.57748,1.5778,1.57723,1.57759,46000000.0
2008-04-29 13:06:00,1.57723,1.57735,1.57622,1.57644,30400000.0
2008-04-29 13:07:00,1.57657,1.57685,1.57651,1.57655,46600001.0
2008-04-29 13:08:00,1.57629,1.57629,1.57587,1.57602,28900000.0
2008-04-29 13:09:00,1.57609,1.57633,1.57592,1.57592,39800000.0
2008-04-29 13:10:00,1.5762,1.5769,1.5762,1.57671,43800000.0
2008-04-29 13:11:00,1.57673,1.57673,1.57632,1.57653,42700000.0
2008-04-29 13:12:00,1.57657,1.57682,1.57657,1.57675,19800000.0
2008-04-29 13:13:00,1.57691,1.57724,1.57691,1.57714,44200000.0
2008-04-29 13:14:00,1.57699,1.57711,1.57653,1.5767,30400000.0
2008-04-29 13:15:00,1.57671,1.5768,1.57621,1.57629,43000000.0
2008-04-29 13:16:00,1.57632,1.57644,1.57617,1.57621,45800000.0
2008-04-29 13:17:00,1.57562,1.5765,1.57562,1.57598,43300000.0
2008-04-29 13:18:00,1.57626,1.57647,1.57606,1.57647,63800002.0
2008-04-29 13:19:00,1.57677,1.57768,1.57677,1.57764,33000000.0
2008-04-29 13:20:00,1.57772,1.57772,1.57678,1.57707,37100000.0
2008-04-29 13:21:00,1.57713,1.57713,1.57682,1.57711,43100000.0
2008-04-29 13:22:00,1.57706,1.57707,1.57688,1.57707,38200000.0
2008-04-29 13:23:00,1.5766,1.5771,1.5766,1.5771,31600000.0
2008-04-29 13:24:00,1.57717,1.57777,1.57717,1.57777,35200000.0
2008-04-29 13:25:00,1.57769,1.57769,1.5773,1.57733,32700000.0
2008-04-29 13:26:00,1.57726,1.5773,1.57703,1.57712,25600000.0
2008-04-29 13:27:00,1.57726,1.57744,1.5772,1.57739,32700000.0
2008-04-29 13:28:00,1.57714,1.57725,1.57682,1.57682,29800000.0
2008-04-29 13:29:00,1.57724,1.5775,1.57671,1.5775,55000000.0
2008-04-29 13:30:00,1.5775,1.57751,1.5773,1.57739,49200000.0
2008-04-29 13:31:00,1.57711,1.57711,1.5762,1.57623,42800000.0
2008-04-29 13:32:00,1.57612,1.57612,1.57572,1.57609,430200004.0
2008-04-29 13:33:00,1.57613,1.57625,1.57574,1.57575,616800002.0
2008-04-29 13:34:00,1.57573,1.57617,1.5757,1.57594,584600001.0
2008-04-29 13:35:00,1.57608,1.57652,1.57604,1.57652,424700001.0
2008-04-29 13:36:00,1.57641,1.57663,1.57631,1.57654,147800001.0
2008-04-29 13:37:00,1.5762,1.57633,1.57601,1.57633,611200001.0
2008-04-29 13:38:00,1.57616,1.57639,1.57614,1.57626,394700001.0
2008-04-29 13:39:00,1.57629,1.57642,1.57623,1.57634,187700000.0
2008-04-29 13:40:00,1.5763,1.57642,1.57597,1.57597,430100001.0
2008-04-29 13:41:00,1.57604,1.57627,1.57579,1.57599,368400002.0
2008-04-29 13:42:00,1.57598,1.57617,1.5756,1.57601,681000000.0
2008-04-29 13:43:00,1.57592,1.57606,1.57564,1.57564,181300000.0
2008-04-29 13:44:00,1.5758,1.57609,1.57565,1.57584,379299999.0
2008-04-29 13:45:00,1.57588,1.57626,1.57581,1.57623,212100000.0
2008-04-29 13:46:00,1.57645,1.57696,1.57627,1.57659,166800000.0
2008-04-29 13:47:00,1.57668,1.5769,1.57637,1.57663,226600001.0
2008-04-29 13:48:00,1.57666,1.57781,1.57666,1.57781,122200000.0
2008-04-29 13:49:00,1.57785,1.57785,1.57733,1.57733,271300000.0
2008-04-29 13:50:00,1.57736,1.57776,1.57736,1.57748,143800000.0
2008-04-29 13:51:00,1.57758,1.57801,1.57746,1.57801,368300001.0
2008-04-29 13:52:00,1.57826,1.57853,1.57779,1.57787,304900000.0
2008-04-29 13:53:00,1.57773,1.57805,1.57757,1.57775,343400000.0
2008-04-29 13:54:00,1.57768,1.57818,1.57766,1.57768,347000000.0
2008-04-29 13:55:00,1.5776,1.57779,1.57727,1.57751,372800000.0
2008-04-29 13:56:00,1.57736,1.57744,1.5771,1.57717,493300000.0
2008-04-29 13:57:00,1.57702,1.57717,1.57664,1.57664,375200000.0
2008-04-29 13:58:00,1.57669,1.57711,1.57669,1.57711,400000002.0
2008-04-29 13:59:00,1.57707,1.57742,1.57703,1.5772,303800000.0
2008-04-29 14:00:00,1.577,1.57738,1.57699,1.57705,427300000.0
2008-04-29 14:01:00,1.57722,1.57759,1.57721,1.57756,224300001.0
2008-04-29 14:02:00,1.57759,1.57776,1.57743,1.57756,365800000.0
2008-04-29 14:03:00,1.57766,1.57766,1.57737,1.57745,429600000.0
2008-04-29 14:04:00,1.57736,1.57746,1.57709,1.57719,382600000.0
2008-04-29 14:05:00,1.57705,1.57706,1.57664,1.57664,382800000.0
2008-04-29 14:06:00,1.57656,1.57685,1.57656,1.57684,507500000.0
2008-04-29 14:07:00,1.5768,1.57707,1.57648,1.57658,387500000.0
2008-04-29 14:08:00,1.57659,1.57689,1.57629,1.57689,269700001.0
2008-04-29 14:09:00,1.57697,1.57709,1.57691,1.57698,367000000.0
2008-04-29 14:10:00,1.57692,1.57742,1.57692,1.57742,207400000.0
2008-04-29 14:11:00,1.57724,1.57733,1.57678,1.57678,276200000.0
2008-04-29 14:12:00,1.57663,1.57677,1.5764,1.57645,463200000.0
2008-04-29 14:13:00,1.57634,1.57656,1.57614,1.57636,455400001.0
2008-04-29 14:14:00,1.57651,1.57756,1.57651,1.57756,396000001.0
2008-04-29 14:15:00,1.57768,1.57768,1.57684,1.57688,270800000.0
2008-04-29 14:16:00,1.57679,1.57687,1.57628,1.57635,111400000.0
2008-04-29 14:17:00,1.57623,1.57657,1.57607,1.57646,163900000.0
2008-04-29 14:18:00,1.57662,1.57685,1.57632,1.57673,251600000.0
2008-04-29 14:19:00,1.57651,1.57651,1.57608,1.57612,416700000.0
2008-04-29 14:20:00,1.57619,1.57633,1.57597,1.57608,297600000.0
2008-04-29 14:21:00,1.57603,1.57604,1.57488,1.57488,427000000.0
2008-04-29 14:22:00,1.57469,1.57469,1.57358,1.57398,472000001.0
2008-04-29 14:23:00,1.57395,1.57435,1.57362,1.57378,493800001.0
2008-04-29 14:24:00,1.57405,1.57537,1.57374,1.57521,412700003.0
2008-04-29 14:25:00,1.5754,1.57612,1.5754,1.57571,299900001.0
2008-04-29 14:26:00,1.576,1.5767,1.576,1.57654,464700000.0
2008-04-29 14:27:00,1.57651,1.57651,1.57597,1.57606,214300000.0
2008-04-29 14:28:00,1.57587,1.57598,1.57549,1.57578,518700000.0
2008-04-29 14:29:00,1.57565,1.57565,1.57529,1.5753,513600000.0
2008-04-29 14:30:00,1.57513,1.57513,1.57468,1.57477,564700000.0
2008-04-29 14:31:00,1.57492,1.57519,1.57474,1.57476,497199998.0
2008-04-29 14:32:00,1.57488,1.57555,1.57488,1.57541,281700000.0
2008-04-29 14:33:00,1.57548,1.57577,1.57528,1.57566,185500000.0
2008-04-29 14:34:00,1.57579,1.57662,1.57579,1.57634,134400000.0
2008-04-29 14:35:00,1.57647,1.57654,1.57632,1.5764,233800001.0
2008-04-29 14:36:00,1.57641,1.57667,1.5764,1.57654,281500001.0
2008-04-29 14:37:00,1.57667,1.57693,1.57661,1.57668,229300000.0
2008-04-29 14:38:00,1.5763,1.5763,1.57537,1.57558,176400000.0
2008-04-29 14:39:00,1.57554,1.57558,1.57507,1.57541,175300000.0
2008-04-29 14:40:00,1.57549,1.57564,1.57512,1.57531,337600001.0
2008-04-29 14:41:00,1.5753,1.57562,1.57515,1.57556,353600000.0
2008-04-29 14:42:00,1.57581,1.57589,1.57524,1.5754,108400000.0
2008-04-29 14:43:00,1.57527,1.57551,1.5751,1.5751,111000000.0
2008-04-29 14:44:00,1.5749,1.57501,1.57468,1.57482,457700001.0
2008-04-29 14:45:00,1.57467,1.57488,1.57455,1.57479,358200000.0
2008-04-29 14:46:00,1.57483,1.57497,1.57472,1.57497,378500000.0
2008-04-29 14:47:00,1.57508,1.57539,1.57508,1.57539,293600001.0
2008-04-29 14:48:00,1.57543,1.57582,1.57509,1.57548,411300001.0
2008-04-29 14:49:00,1.57547,1.57579,1.57537,1.57577,129800001.0
2008-04-29 14:50:00,1.57583,1.57634,1.57581,1.57597,279400000.0
2008-04-29 14:51:00,1.57627,1.57713,1.57627,1.57695,232900002.0
2008-04-29 14:52:00,1.57684,1.57693,1.57645,1.5766,287100000.0
2008-04-29 14:53:00,1.57652,1.57652,1.57578,1.57592,414900000.0
2008-04-29 14:54:00,1.5757,1.57604,1.5757,1.57586,124600001.0
2008-04-29 14:55:00,1.57584,1.57622,1.57537,1.57541,220100000.0
2008-04-29 14:56:00,1.57544,1.57564,1.57523,1.57561,428800000.0
2008-04-29 14:57:00,1.57566,1.57612,1.57563,1.57563,307200000.0
2008-04-29 14:58:00,1.57571,1.57579,1.57548,1.57565,320000001.0
2008-04-29 14:59:00,1.57567,1.57588,1.57554,1.57571,269200000.0
2008-04-29 15:00:00,1.57582,1.57596,1.57545,1.57561,699600002.0
2008-04-29 15:01:00,1.57556,1.5758,1.57552,1.5758,345100001.0
2008-04-29 15:02:00,1.57591,1.57609,1.57546,1.5759,601400001.0
2008-04-29 15:03:00,1.57587,1.57645,1.57571,1.57645,461800002.0
2008-04-29 15:04:00,1.57652,1.57662,1.57576,1.57662,492900002.0
2008-04-29 15:05:00,1.57671,1.57787,1.57643,1.57778,402200001.0
2008-04-29 15:06:00,1.57797,1.57804,1.57753,1.57765,265000000.0
2008-04-29 15:07:00,1.57749,1.57749,1.57706,1.57734,316900000.0
2008-04-29 15:08:00,1.57742,1.57786,1.5774,1.57778,427600003.0
2008-04-29 15:09:00,1.5777,1.57776,1.57713,1.57736,556900004.0
2008-04-29 15:10:00,1.57741,1.57828,1.57737,1.57825,547400001.0
2008-04-29 15:11:00,1.57824,1.57824,1.5778,1.57784,479500001.0
2008-04-29 15:12:00,1.57776,1.57803,1.57773,1.57799,411500004.0
2008-04-29 15:13:00,1.57791,1.5783,1.57791,1.57818,428100001.0
2008-04-29 15:14:00,1.57829,1.57841,1.57798,1.57815,402400001.0
2008-04-29 15:15:00,1.57784,1.57802,1.57753,1.57782,421500003.0
2008-04-29 15:16:00,1.57806,1.57851,1.57803,1.57847,447800000.0
2008-04-29 15:17:00,1.57844,1.57856,1.57823,1.57843,322100000.0
2008-04-29 15:18:00,1.57847,1.57874,1.57826,1.57826,199600000.0
2008-04-29 15:19:00,1.57821,1.57831,1.57793,1.57817,550700000.0
2008-04-29 15:20:00,1.57823,1.57838,1.57793,1.578,450900000.0
2008-04-29 15:21:00,1.57784,1.57808,1.57784,1.57791,683100001.0
2008-04-29 15:22:00,1.57782,1.57816,1.5777,1.57805,460300001.0
2008-04-29 15:23:00,1.57794,1.57798,1.57778,1.57789,405200000.0
2008-04-29 15:24:00,1.57808,1.57808,1.5777,1.57786,635400000.0
2008-04-29 15:25:00,1.57797,1.57844,1.57795,1.57828,583800000.0
2008-04-29 15:26:00,1.57827,1.57829,1.57791,1.57795,621900001.0
2008-04-29 15:27:00,1.57776,1.57793,1.57708,1.57718,560400001.0
2008-04-29 15:28:00,1.57712,1.57773,1.57673,1.57773,738100002.0
2008-04-29 15:29:00,1.57781,1.57781,1.57729,1.57777,614300000.0
2008-04-29 15:30:00,1.57769,1.5782,1.57759,1.57787,617300001.0
2008-04-29 15:31:00,1.57786,1.57793,1.57751,1.57763,514900001.0
2008-04-29 15:32:00,1.57755,1.57772,1.57711,1.57724,475300001.0
2008-04-29 15:33:00,1.57743,1.57766,1.57739,1.57752,422000000.0
2008-04-29 15:34:00,1.57765,1.57765,1.57738,1.5776,424600003.0
2008-04-29 15:35:00,1.57776,1.5779,1.57747,1.57771,615300000.0
2008-04-29 15:36:00,1.57798,1.57802,1.57775,1.57776,363800000.0
2008-04-29 15:37:00,1.57762,1.57787,1.57761,1.57784,288800000.0
2008-04-29 15:38:00,1.57789,1.5779,1.57757,1.57768,404500001.0
2008-04-29 15:39:00,1.57773,1.57799,1.57763,1.57782,372000000.0
2008-04-29 15:40:00,1.57754,1.5777,1.57743,1.57767,418600001.0
2008-04-29 15:41:00,1.57782,1.57797,1.57763,1.57784,336900001.0
2008-04-29 15:42:00,1.57798,1.5785,1.57785,1.5785,231899999.0
2008-04-29 15:43:00,1.57851,1.57851,1.57812,1.57819,384800000.0
2008-04-29 15:44:00,1.57853,1.57913,1.57846,1.57862,316400003.0
2008-04-29 15:45:00,1.57883,1.57883,1.57842,1.57853,569500001.0
2008-04-29 15:46:00,1.57846,1.57858,1.57822,1.57825,492300000.0
2008-04-29 15:47:00,1.5783,1.57848,1.57826,1.57826,194800000.0
2008-04-29 15:48:00,1.57805,1.57813,1.57771,1.57796,221300001.0
2008-04-29 15:49:00,1.57822,1.57958,1.57822,1.57874,351200002.0
2008-04-29 15:50:00,1.57901,1.57941,1.57872,1.57884,363800000.0
2008-04-29 15:51:00,1.57886,1.57931,1.57865,1.57909,485300002.0
2008-04-29 15:52:00,1.5792,1.5792,1.57822,1.57839,355600000.0
2008-04-29 15:53:00,1.5783,1.57878,1.57824,1.57837,367000001.0
2008-04-29 15:54:00,1.57842,1.5787,1.57826,1.57866,375700001.0
2008-04-29 15:55:00,1.57861,1.57886,1.57851,1.5787,415300000.0
2008-04-29 15:56:00,1.57885,1.57905,1.57872,1.57896,340700000.0
2008-04-29 15:57:00,1.57904,1.57913,1.57869,1.57898,400800001.0
2008-04-29 15:58:00,1.579,1.57978,1.57886,1.57926,412000001.0
2008-04-29 15:59:00,1.5792,1.57945,1.57877,1.57894,505300000.0
2008-04-29 16:00:00,1.57867,1.57936,1.57702,1.57796,381000000.0
2008-04-29 16:01:00,1.57773,1.57802,1.57758,1.57783,493899999.0
2008-04-29 16:02:00,1.57786,1.57918,1.57786,1.57918,480400001.0
2008-04-29 16:03:00,1.5791,1.57933,1.57843,1.57843,456900000.0
2008-04-29 16:04:00,1.57843,1.57974,1.57843,1.57957,439700001.0
2008-04-29 16:05:00,1.57935,1.57959,1.57899,1.5793,351700000.0
2008-04-29 16:06:00,1.57934,1.57945,1.57906,1.57909,188800000.0
2008-04-29 16:07:00,1.57909,1.57942,1.5789,1.57906,245600000.0
2008-04-29 16:08:00,1.57926,1.57964,1.57922,1.57933,142900000.0
2008-04-29 16:09:00,1.57925,1.57966,1.57925,1.57949,354000001.0
2008-04-29 16:10:00,1.5795,1.58049,1.57943,1.58009,454500002.0
2008-04-29 16:11:00,1.58011,1.58077,1.58011,1.58024,536300001.0
2008-04-29 16:12:00,1.58028,1.58062,1.57988,1.58026,497700001.0
2008-04-29 16:13:00,1.58036,1.58154,1.5802,1.58154,636700000.0
2008-04-29 16:14:00,1.5818,1.58326,1.58166,1.58254,555600003.0
2008-04-29 16:15:00,1.58298,1.58331,1.58246,1.58271,649200003.0
2008-04-29 16:16:00,1.58261,1.58265,1.58205,1.5823,564900002.0
2008-04-29 16:17:00,1.5822,1.58258,1.58154,1.58191,506800000.0
2008-04-29 16:18:00,1.58175,1.58196,1.58115,1.58135,779700003.0
2008-04-29 16:19:00,1.58123,1.58123,1.58042,1.58088,687200002.0
2008-04-29 16:20:00,1.58072,1.58171,1.58072,1.58171,744500003.0
2008-04-29 16:21:00,1.58173,1.58191,1.58109,1.5816,603900001.0
2008-04-29 16:22:00,1.58173,1.58273,1.58134,1.58178,472300000.0
2008-04-29 16:23:00,1.58167,1.58206,1.58147,1.58167,540700000.0
2008-04-29 16:24:00,1.58183,1.5822,1.58171,1.58192,538600000.0
2008-04-29 16:25:00,1.58162,1.58168,1.58103,1.58118,655400000.0
2008-04-29 16:26:00,1.58118,1.58158,1.58059,1.5808,486900000.0
2008-04-29 16:27:00,1.58102,1.58171,1.58094,1.58148,426900002.0
2008-04-29 16:28:00,1.58183,1.58229,1.58118,1.58118,575900001.0
2008-04-29 16:29:00,1.58111,1.58134,1.58058,1.58085,427300000.0
2008-04-29 16:30:00,1.58073,1.58122,1.5802,1.58104,519000002.0
2008-04-29 16:31:00,1.58092,1.58127,1.58078,1.58081,355800000.0
2008-04-29 16:32:00,1.58084,1.58113,1.58047,1.58065,668600002.0
2008-04-29 16:33:00,1.58041,1.58054,1.57989,1.58047,510700001.0
2008-04-29 16:34:00,1.58039,1.5805,1.57997,1.58,406100001.0
2008-04-29 16:35:00,1.57985,1.57993,1.57922,1.57945,441000000.0
2008-04-29 16:36:00,1.57953,1.57953,1.57876,1.57894,455300000.0
2008-04-29 16:37:00,1.57878,1.57892,1.57751,1.57762,669000003.0
2008-04-29 16:38:00,1.57759,1.57812,1.57752,1.57806,579900001.0
2008-04-29 16:39:00,1.57822,1.57899,1.57806,1.57872,549000001.0
2008-04-29 16:40:00,1.5787,1.57882,1.57766,1.57766,338900001.0
2008-04-29 16:41:00,1.57763,1.57791,1.57753,1.57779,340700000.0
2008-04-29 16:42:00,1.57763,1.57763,1.5769,1.57741,457700001.0
2008-04-29 16:43:00,1.57768,1.57806,1.57729,1.57765,452900001.0
2008-04-29 16:44:00,1.57762,1.57794,1.577,1.57701,467500002.0
2008-04-29 16:45:00,1.57694,1.57771,1.57694,1.5773,476200001.0
2008-04-29 16:46:00,1.57722,1.57762,1.57718,1.57753,346700001.0
2008-04-29 16:47:00,1.5775,1.57771,1.5771,1.57766,546600000.0
2008-04-29 16:48:00,1.57799,1.57896,1.57799,1.57866,570000001.0
2008-04-29 16:49:00,1.57886,1.57962,1.57884,1.5796,505400002.0
2008-04-29 16:50:00,1.57993,1.58099,1.57993,1.58021,380700001.0
2008-04-29 16:51:00,1.58037,1.58102,1.58037,1.58081,371700002.0
2008-04-29 16:52:00,1.58099,1.58109,1.58028,1.58065,233200000.0
2008-04-29 16:53:00,1.58064,1.58131,1.58048,1.581,663700001.0
2008-04-29 16:54:00,1.58113,1.58198,1.58113,1.58159,557500000.0
2008-04-29 16:55:00,1.58204,1.583,1.58199,1.58225,604400001.0
2008-04-29 16:56:00,1.58211,1.58211,1.58172,1.58185,197600000.0
2008-04-29 16:57:00,1.58186,1.58201,1.58153,1.5817,488400002.0
2008-04-29 16:58:00,1.58181,1.58233,1.58157,1.58177,560400001.0
2008-04-29 16:59:00,1.58188,1.58356,1.58178,1.58356,526400001.0
2008-04-29 17:00:00,1.58362,1.58404,1.58273,1.58273,755500000.0
2008-04-29 17:01:00,1.58268,1.58299,1.58231,1.58284,450000001.0
2008-04-29 17:02:00,1.58283,1.58283,1.58237,1.58261,355700000.0
2008-04-29 17:03:00,1.58262,1.58315,1.5826,1.58296,567400000.0
2008-04-29 17:04:00,1.58282,1.58297,1.58258,1.58263,449500001.0
2008-04-29 17:05:00,1.58253,1.58279,1.58231,1.58238,450799999.0
2008-04-29 17:06:00,1.58217,1.58242,1.58192,1.58217,343500000.0
2008-04-29 17:07:00,1.58221,1.58239,1.58208,1.58233,247400000.0
2008-04-29 17:08:00,1.58236,1.58244,1.58207,1.58214,468400000.0
2008-04-29 17:09:00,1.58229,1.58258,1.58211,1.58219,518700000.0
2008-04-29 17:10:00,1.58227,1.58285,1.58227,1.58264,388500001.0
2008-04-29 17:11:00,1.58248,1.58262,1.58216,1.58216,540900001.0
2008-04-29 17:12:00,1.5821,1.58242,1.5821,1.58214,396900000.0
2008-04-29 17:13:00,1.58201,1.58267,1.58183,1.58258,329699999.0
2008-04-29 17:14:00,1.58238,1.58261,1.58169,1.58194,517700000.0
2008-04-29 17:15:00,1.5818,1.582,1.58153,1.58189,543500003.0
2008-04-29 17:16:00,1.58174,1.58196,1.58137,1.58154,392400000.0
2008-04-29 17:17:00,1.58146,1.58175,1.58134,1.58169,424000000.0
2008-04-29 17:18:00,1.58154,1.58165,1.58123,1.58152,706900000.0
2008-04-29 17:19:00,1.58122,1.58122,1.58041,1.58047,292100000.0
2008-04-29 17:20:00,1.58037,1.58091,1.58037,1.58044,459000000.0
2008-04-29 17:21:00,1.58057,1.5812,1.58046,1.58046,408500001.0
2008-04-29 17:22:00,1.58044,1.58132,1.58041,1.58125,517200002.0
2008-04-29 17:23:00,1.58117,1.58121,1.5806,1.58103,570199999.0
2008-04-29 17:24:00,1.58099,1.58142,1.58099,1.58109,484000003.0
2008-04-29 17:25:00,1.58098,1.58106,1.58082,1.581,397300000.0
2008-04-29 17:26:00,1.58106,1.58127,1.58079,1.58111,463300001.0
2008-04-29 17:27:00,1.58104,1.58104,1.58062,1.58065,489700000.0
2008-04-29 17:28:00,1.58076,1.58119,1.58058,1.58058,569900001.0
2008-04-29 17:29:00,1.5803,1.58063,1.58024,1.58053,656500001.0
2008-04-29 17:30:00,1.58071,1.58124,1.58046,1.58119,552600001.0
2008-04-29 17:31:00,1.58112,1.58112,1.58035,1.58053,664300001.0
2008-04-29 17:32:00,1.58033,1.58049,1.57977,1.5799,463700001.0
2008-04-29 17:33:00,1.57985,1.58009,1.57964,1.58006,471900000.0
2008-04-29 17:34:00,1.58017,1.58022,1.57986,1.58013,375200001.0
2008-04-29 17:35:00,1.58027,1.58061,1.58025,1.5806,424100002.0
2008-04-29 17:36:00,1.58048,1.58059,1.58021,1.58021,521400000.0
2008-04-29 17:37:00,1.58015,1.58039,1.58007,1.58025,329100000.0
2008-04-29 17:38:00,1.58021,1.58063,1.5799,1.58008,422200000.0
2008-04-29 17:39:00,1.58028,1.58053,1.58015,1.58045,500900000.0
2008-04-29 17:40:00,1.58032,1.58051,1.58032,1.58036,380600002.0
2008-04-29 17:41:00,1.58028,1.58067,1.58028,1.58062,432700001.0
2008-04-29 17:42:00,1.5809,1.58144,1.58083,1.58122,332300001.0
2008-04-29 17:43:00,1.5811,1.58115,1.58082,1.58105,397600002.0
2008-04-29 17:44:00,1.58098,1.58138,1.58093,1.5813,439600000.0
2008-04-29 17:45:00,1.58131,1.58143,1.58117,1.58134,491800000.0
2008-04-29 17:46:00,1.58118,1.58123,1.5809,1.58092,477200001.0
2008-04-29 17:47:00,1.58077,1.58091,1.5806,1.5808,508600001.0
2008-04-29 17:48:00,1.58096,1.58119,1.58088,1.58105,391800001.0
2008-04-29 17:49:00,1.58109,1.58121,1.58105,1.5811,434199999.0
2008-04-29 17:50:00,1.58111,1.58126,1.58095,1.58105,504600001.0
2008-04-29 17:51:00,1.58106,1.58133,1.58097,1.58107,476100000.0
2008-04-29 17:52:00,1.58113,1.58151,1.58106,1.58151,533600000.0
2008-04-29 17:53:00,1.58142,1.58168,1.58125,1.58125,512700000.0
2008-04-29 17:54:00,1.58131,1.5814,1.58117,1.58123,354300000.0
2008-04-29 17:55:00,1.58133,1.58168,1.5812,1.58148,399400001.0
2008-04-29 17:56:00,1.58143,1.58143,1.58095,1.58102,384600001.0
2008-04-29 17:57:00,1.58108,1.58117,1.58068,1.58068,610800003.0
2008-04-29 17:58:00,1.58055,1.58081,1.58036,1.58067,730300003.0
2008-04-29 17:59:00,1.58073,1.58099,1.5802,1.58044,223500000.0
2008-04-29 18:00:00,1.58015,1.58062,1.57971,1.58011,637699999.0
2008-04-29 18:01:00,1.57976,1.57994,1.5793,1.57938,747800002.0
2008-04-29 18:02:00,1.57946,1.57946,1.57916,1.57916,561299999.0
2008-04-29 18:03:00,1.57909,1.57937,1.57876,1.57926,408499999.0
2008-04-29 18:04:00,1.5793,1.57939,1.57905,1.5793,585600002.0
2008-04-29 18:05:00,1.5793,1.57955,1.57911,1.5793,503400000.0
2008-04-29 18:06:00,1.57925,1.57966,1.57923,1.57929,365300000.0
2008-04-29 18:07:00,1.57943,1.57981,1.57937,1.57969,427500000.0
2008-04-29 18:08:00,1.57991,1.58006,1.57975,1.57975,430600000.0
2008-04-29 18:09:00,1.57971,1.57984,1.57947,1.5796,478300001.0
2008-04-29 18:10:00,1.57957,1.57983,1.57936,1.57944,522800003.0
2008-04-29 18:11:00,1.57912,1.57942,1.57906,1.57926,351800000.0
2008-04-29 18:12:00,1.5793,1.57962,1.57923,1.57962,397900000.0
2008-04-29 18:13:00,1.57962,1.57985,1.57962,1.57982,347600000.0
2008-04-29 18:14:00,1.57978,1.57994,1.57966,1.57978,587800000.0
2008-04-29 18:15:00,1.5795,1.57978,1.57945,1.57961,533600001.0
2008-04-29 18:16:00,1.57955,1.57978,1.57945,1.57959,229100000.0
2008-04-29 18:17:00,1.57945,1.57975,1.57925,1.57925,470500000.0
2008-04-29 18:18:00,1.57909,1.57914,1.5789,1.57911,510700000.0
2008-04-29 18:19:00,1.57917,1.57937,1.57917,1.57922,409900000.0
2008-04-29 18:20:00,1.57916,1.57941,1.57905,1.57933,416800002.0
2008-04-29 18:21:00,1.57948,1.57985,1.57948,1.57974,384900000.0
2008-04-29 18:22:00,1.57985,1.57994,1.57961,1.5799,427200000.0
2008-04-29 18:23:00,1.57975,1.58013,1.57968,1.58006,351500000.0
2008-04-29 18:24:00,1.58022,1.58055,1.5802,1.58033,253400001.0
2008-04-29 18:25:00,1.58056,1.5806,1.58042,1.58046,467100001.0
2008-04-29 18:26:00,1.58047,1.58095,1.58047,1.58095,259500000.0
2008-04-29 18:27:00,1.58099,1.58099,1.58076,1.58095,379800001.0
2008-04-29 18:28:00,1.5812,1.5812,1.58051,1.5806,369200000.0
2008-04-29 18:29:00,1.58048,1.58067,1.58028,1.58036,648100000.0
2008-04-29 18:30:00,1.58037,1.58065,1.58011,1.58036,457700001.0
2008-04-29 18:31:00,1.58028,1.58104,1.58014,1.581,528400004.0
2008-04-29 18:32:00,1.58111,1.5813,1.58103,1.58103,390500003.0
2008-04-29 18:33:00,1.58085,1.58106,1.58072,1.58081,529400001.0
2008-04-29 18:34:00,1.58077,1.5808,1.58018,1.5803,371700000.0
2008-04-29 18:35:00,1.58005,1.58025,1.57988,1.58006,264600000.0
2008-04-29 18:36:00,1.58,1.58,1.57967,1.57974,331400000.0
2008-04-29 18:37:00,1.57982,1.57987,1.57971,1.57973,350600002.0
2008-04-29 18:38:00,1.57985,1.57995,1.57975,1.57987,309400000.0
2008-04-29 18:39:00,1.5797,1.57987,1.57966,1.57978,257600000.0
2008-04-29 18:40:00,1.57978,1.58008,1.57971,1.57982,523300000.0
2008-04-29 18:41:00,1.58,1.58012,1.57983,1.57988,211400000.0
2008-04-29 18:42:00,1.57997,1.57999,1.57966,1.57978,510500001.0
2008-04-29 18:43:00,1.5798,1.58001,1.57966,1.57983,506800001.0
2008-04-29 18:44:00,1.57986,1.57986,1.5793,1.57964,478500001.0
2008-04-29 18:45:00,1.57958,1.57961,1.5793,1.57932,346199998.0
2008-04-29 18:46:00,1.57924,1.57929,1.57881,1.57895,454200000.0
2008-04-29 18:47:00,1.57889,1.5791,1.5787,1.5787,452300001.0
2008-04-29 18:48:00,1.57874,1.57916,1.57874,1.57889,562800002.0
2008-04-29 18:49:00,1.579,1.57917,1.57875,1.57907,354400000.0
2008-04-29 18:50:00,1.57921,1.57937,1.57908,1.57908,267800000.0
2008-04-29 18:51:00,1.57891,1.57912,1.57891,1.57901,192300000.0
2008-04-29 18:52:00,1.57898,1.57915,1.57888,1.57915,320200001.0
2008-04-29 18:53:00,1.57925,1.57954,1.57912,1.57922,580700003.0
2008-04-29 18:54:00,1.57945,1.57973,1.5794,1.57961,667100002.0
2008-04-29 18:55:00,1.57988,1.57995,1.57952,1.57966,709899999.0
2008-04-29 18:56:00,1.57971,1.58009,1.57967,1.58009,618300002.0
2008-04-29 18:57:00,1.58011,1.58034,1.57997,1.58012,669700001.0
2008-04-29 18:58:00,1.58024,1.58052,1.58016,1.58039,349800002.0
2008-04-29 18:59:00,1.58035,1.58052,1.58019,1.58031,465900000.0
2008-04-29 19:00:00,1.58026,1.58042,1.58013,1.58034,312500001.0
2008-04-29 19:01:00,1.58043,1.5806,1.58012,1.58031,394100001.0
2008-04-29 19:02:00,1.58022,1.58046,1.58007,1.58026,543500001.0
2008-04-29 19:03:00,1.58022,1.58061,1.58019,1.58031,593600001.0
2008-04-29 19:04:00,1.58031,1.58044,1.58013,1.58022,721900002.0
2008-04-29 19:05:00,1.58019,1.58025,1.57997,1.58007,656900000.0
2008-04-29 19:06:00,1.57997,1.58029,1.57984,1.57995,480700000.0
2008-04-29 19:07:00,1.57995,1.58027,1.57981,1.57988,561200000.0
2008-04-29 19:08:00,1.57947,1.57974,1.57937,1.57974,477800000.0
2008-04-29 19:09:00,1.57958,1.57958,1.57897,1.57915,469800000.0
2008-04-29 19:10:00,1.57907,1.5792,1.57894,1.57897,533300001.0
2008-04-29 19:11:00,1.57889,1.57901,1.57871,1.57882,383100001.0
2008-04-29 19:12:00,1.57886,1.57897,1.57873,1.57887,584200001.0
2008-04-29 19:13:00,1.57885,1.57935,1.5788,1.57911,727800001.0
2008-04-29 19:14:00,1.57905,1.57938,1.57896,1.5792,760000002.0
2008-04-29 19:15:00,1.57904,1.57922,1.5789,1.57901,494900002.0
2008-04-29 19:16:00,1.579,1.57933,1.57897,1.57908,282300000.0
2008-04-29 19:17:00,1.57908,1.57939,1.57906,1.57938,426100002.0
2008-04-29 19:18:00,1.57946,1.57953,1.5791,1.57931,464500002.0
2008-04-29 19:19:00,1.57914,1.57936,1.57883,1.57894,335700001.0
2008-04-29 19:20:00,1.57919,1.57922,1.57887,1.57896,581200002.0
2008-04-29 19:21:00,1.57903,1.57933,1.57898,1.57901,371099999.0
2008-04-29 19:22:00,1.57902,1.57921,1.57883,1.579,378700001.0
2008-04-29 19:23:00,1.57908,1.57908,1.57864,1.57866,415200001.0
2008-04-29 19:24:00,1.57856,1.57856,1.5782,1.57822,501800001.0
2008-04-29 19:25:00,1.5782,1.57879,1.5782,1.57869,610000000.0
2008-04-29 19:26:00,1.57882,1.57882,1.57857,1.57865,214100001.0
2008-04-29 19:27:00,1.57874,1.57888,1.57858,1.57887,261000000.0
2008-04-29 19:28:00,1.57905,1.57924,1.57901,1.57902,286800001.0
2008-04-29 19:29:00,1.57906,1.57932,1.57901,1.5791,453900001.0
2008-04-29 19:30:00,1.57901,1.57905,1.57874,1.57877,430800000.0
2008-04-29 19:31:00,1.5789,1.57921,1.5789,1.57908,535400003.0
2008-04-29 19:32:00,1.57908,1.57927,1.57899,1.57924,327100000.0
2008-04-29 19:33:00,1.57946,1.58022,1.5794,1.58003,380100001.0
2008-04-29 19:34:00,1.57995,1.58015,1.57966,1.57971,599600000.0
2008-04-29 19:35:00,1.5796,1.57986,1.57954,1.57966,500900000.0
2008-04-29 19:36:00,1.57963,1.57984,1.57963,1.57971,293600000.0
2008-04-29 19:37:00,1.57961,1.57976,1.57935,1.57938,351300000.0
2008-04-29 19:38:00,1.57929,1.57946,1.57898,1.57901,485300001.0
2008-04-29 19:39:00,1.57899,1.57913,1.57892,1.57903,250900000.0
2008-04-29 19:40:00,1.57907,1.57911,1.57894,1.57909,317400000.0
2008-04-29 19:41:00,1.57906,1.57915,1.57885,1.57894,190200000.0
2008-04-29 19:42:00,1.57873,1.57873,1.57749,1.57749,286100001.0
2008-04-29 19:43:00,1.5774,1.57775,1.5774,1.57762,237400001.0
2008-04-29 19:44:00,1.57756,1.57756,1.57731,1.57734,278100000.0
2008-04-29 19:45:00,1.57742,1.57767,1.57742,1.57767,102500000.0
2008-04-29 19:46:00,1.57771,1.57835,1.57771,1.57835,253500000.0
2008-04-29 19:47:00,1.57833,1.57847,1.57821,1.57827,401100001.0
2008-04-29 19:48:00,1.57822,1.5787,1.57822,1.5787,266200001.0
2008-04-29 19:49:00,1.57887,1.57917,1.57866,1.57893,524000001.0
2008-04-29 19:50:00,1.57875,1.57919,1.57875,1.57895,507800001.0
2008-04-29 19:51:00,1.57882,1.57898,1.57873,1.57883,484600001.0
2008-04-29 19:52:00,1.57866,1.5788,1.57851,1.57862,468400001.0
2008-04-29 19:53:00,1.5788,1.57936,1.5788,1.57936,630200000.0
2008-04-29 19:54:00,1.57925,1.57925,1.57887,1.57887,310900000.0
2008-04-29 19:55:00,1.57884,1.57884,1.5784,1.5784,454800001.0
2008-04-29 19:56:00,1.57817,1.57837,1.5779,1.5779,417100000.0
2008-04-29 19:57:00,1.57788,1.57804,1.57767,1.57776,227600000.0
2008-04-29 19:58:00,1.57726,1.57747,1.57706,1.57706,455600002.0
2008-04-29 19:59:00,1.57717,1.57724,1.57699,1.57709,472100000.0
2008-04-29 20:00:00,1.57709,1.57728,1.57704,1.57719,486900001.0
2008-04-29 20:01:00,1.57687,1.57716,1.57669,1.57698,633800003.0
2008-04-29 20:02:00,1.57695,1.57727,1.5768,1.57687,537000000.0
2008-04-29 20:03:00,1.57688,1.57716,1.57679,1.57716,660800000.0
2008-04-29 20:04:00,1.57718,1.57734,1.57702,1.5772,356500000.0
2008-04-29 20:05:00,1.5774,1.57759,1.57723,1.57746,388400001.0
2008-04-29 20:06:00,1.57743,1.578,1.57738,1.57738,646500001.0
2008-04-29 20:07:00,1.57744,1.57756,1.57717,1.57717,427400001.0
2008-04-29 20:08:00,1.57701,1.57717,1.5768,1.57703,578900000.0
2008-04-29 20:09:00,1.57704,1.57704,1.57677,1.57683,573100001.0
2008-04-29 20:10:00,1.57679,1.57686,1.57659,1.57663,641599999.0
2008-04-29 20:11:00,1.57671,1.57697,1.57661,1.57677,668900002.0
2008-04-29 20:12:00,1.57674,1.57709,1.57666,1.57686,620100001.0
2008-04-29 20:13:00,1.57684,1.57727,1.57684,1.57706,417300002.0
2008-04-29 20:14:00,1.5772,1.57751,1.5772,1.57746,350400002.0
2008-04-29 20:15:00,1.57733,1.57764,1.57716,1.57716,391000001.0
2008-04-29 20:16:00,1.57699,1.57737,1.57699,1.5773,195700000.0
2008-04-29 20:17:00,1.57734,1.57749,1.57728,1.57741,376099999.0
2008-04-29 20:18:00,1.57745,1.57762,1.57725,1.57733,626300002.0
2008-04-29 20:19:00,1.57723,1.57744,1.57712,1.57712,372400001.0
2008-04-29 20:20:00,1.57709,1.57709,1.57663,1.57676,385400001.0
2008-04-29 20:21:00,1.57684,1.57705,1.57651,1.57695,66800000.0
2008-04-29 20:22:00,1.57692,1.57696,1.57674,1.57688,234000000.0
2008-04-29 20:23:00,1.57696,1.5771,1.57683,1.57693,369000001.0
2008-04-29 20:24:00,1.57696,1.57714,1.57691,1.57701,276500000.0
2008-04-29 20:25:00,1.57697,1.57706,1.57652,1.57673,278500000.0
2008-04-29 20:26:00,1.5767,1.57688,1.57643,1.57663,387100002.0
2008-04-29 20:27:00,1.57668,1.57673,1.57646,1.57665,382900001.0
2008-04-29 20:28:00,1.57656,1.57656,1.57621,1.57621,238500001.0
2008-04-29 20:29:00,1.57628,1.57651,1.57625,1.57631,519900000.0
2008-04-29 20:30:00,1.57638,1.5766,1.57629,1.57644,214800000.0
2008-04-29 20:31:00,1.5765,1.57722,1.5765,1.57695,272100001.0
2008-04-29 20:32:00,1.57703,1.57719,1.57684,1.57705,168400000.0
2008-04-29 20:33:00,1.57689,1.57703,1.57666,1.57685,281500002.0
2008-04-29 20:34:00,1.57682,1.57684,1.57645,1.57655,404200000.0
2008-04-29 20:35:00,1.57649,1.57665,1.57643,1.5766,242000000.0
2008-04-29 20:36:00,1.57681,1.57686,1.57656,1.57678,441300000.0
2008-04-29 20:37:00,1.57674,1.5768,1.57657,1.57666,351300000.0
2008-04-29 20:38:00,1.57673,1.57673,1.57643,1.57651,263500001.0
2008-04-29 20:39:00,1.57646,1.5767,1.57643,1.57667,388000000.0
2008-04-29 20:40:00,1.57672,1.57694,1.57654,1.57691,330800001.0
2008-04-29 20:41:00,1.577,1.577,1.57654,1.57657,424600001.0
2008-04-29 20:42:00,1.57648,1.57673,1.57647,1.5766,240300000.0
2008-04-29 20:43:00,1.57658,1.57666,1.57632,1.57632,235300002.0
2008-04-29 20:44:00,1.57634,1.57681,1.57617,1.57617,256000002.0
2008-04-29 20:45:00,1.57603,1.57615,1.57569,1.57598,481800001.0
2008-04-29 20:46:00,1.576,1.57619,1.57578,1.5759,259200000.0
2008-04-29 20:47:00,1.57578,1.57615,1.5755,1.57582,300900002.0
2008-04-29 20:48:00,1.57593,1.57631,1.57593,1.57616,334800000.0
2008-04-29 20:49:00,1.57611,1.5763,1.57572,1.57584,439400000.0
2008-04-29 20:50:00,1.57552,1.57556,1.5753,1.57545,243200001.0
2008-04-29 20:51:00,1.57567,1.57591,1.57555,1.57582,273400000.0
2008-04-29 20:52:00,1.57577,1.57611,1.57559,1.57581,177000000.0
2008-04-29 20:53:00,1.57584,1.57588,1.5755,1.5755,205000000.0
2008-04-29 20:54:00,1.57551,1.57551,1.57531,1.57531,126100000.0
2008-04-29 20:55:00,1.57525,1.57525,1.57477,1.57478,283600000.0
2008-04-29 20:56:00,1.57478,1.5753,1.57478,1.57526,113600000.0
2008-04-29 20:57:00,1.57533,1.57545,1.57501,1.5752,435700002.0
2008-04-29 20:58:00,1.57529,1.57538,1.57517,1.57529,256600000.0
2008-04-29 20:59:00,1.57495,1.57495,1.57478,1.57488,129200000.0
2008-04-29 21:00:00,1.57481,1.57511,1.57475,1.57508,344900000.0
2008-04-29 21:01:00,1.57516,1.57538,1.57496,1.57516,214700001.0
2008-04-29 21:02:00,1.57531,1.57538,1.57514,1.57531,140700001.0
2008-04-29 21:03:00,1.57528,1.57554,1.57509,1.57537,262700001.0
2008-04-29 21:04:00,1.57526,1.57539,1.57516,1.57536,302600001.0
2008-04-29 21:05:00,1.57541,1.57574,1.57536,1.57544,444300000.0
2008-04-29 21:06:00,1.57523,1.57569,1.57519,1.57568,237600000.0
2008-04-29 21:07:00,1.57566,1.57582,1.57564,1.57578,245300001.0
2008-04-29 21:08:00,1.57566,1.57578,1.57547,1.57547,269900000.0
2008-04-29 21:09:00,1.57537,1.57537,1.57501,1.57505,308200001.0
2008-04-29 21:10:00,1.57502,1.57513,1.57486,1.57495,254200000.0
2008-04-29 21:11:00,1.57494,1.57525,1.57494,1.57525,424800000.0
2008-04-29 21:12:00,1.57531,1.57542,1.57522,1.57531,265700001.0
2008-04-29 21:13:00,1.57523,1.57531,1.57495,1.57495,232600001.0
2008-04-29 21:14:00,1.57498,1.57512,1.57491,1.57495,250800000.0
2008-04-29 21:15:00,1.57495,1.57505,1.57485,1.57503,338500001.0
2008-04-29 21:16:00,1.57505,1.57519,1.57497,1.57499,147200000.0
2008-04-29 21:17:00,1.575,1.57548,1.575,1.57548,293500000.0
2008-04-29 21:18:00,1.57547,1.57547,1.57521,1.57526,187400001.0
2008-04-29 21:19:00,1.57536,1.57536,1.57505,1.57505,109500000.0
2008-04-29 21:20:00,1.57517,1.57537,1.57517,1.57517,54200000.0
2008-04-29 21:21:00,1.57516,1.57544,1.57509,1.57512,128900000.0
2008-04-29 21:22:00,1.57502,1.57513,1.57496,1.57512,192000001.0
2008-04-29 21:23:00,1.57512,1.57523,1.57504,1.57504,70400000.0
2008-04-29 21:24:00,1.57507,1.57526,1.575,1.57514,134000000.0
2008-04-29 21:25:00,1.5751,1.5753,1.57506,1.57514,208100000.0
2008-04-29 21:26:00,1.57521,1.57538,1.57521,1.57521,214100000.0
2008-04-29 21:27:00,1.57518,1.57527,1.57517,1.57518,167100001.0
2008-04-29 21:28:00,1.57511,1.57529,1.57505,1.57516,116700000.0
2008-04-29 21:29:00,1.57512,1.57517,1.57493,1.57493,255500001.0
2008-04-29 21:30:00,1.57499,1.57524,1.57496,1.57516,93500001.0
2008-04-29 21:31:00,1.57507,1.57533,1.5749,1.57514,370100000.0
2008-04-29 21:32:00,1.57506,1.57506,1.57436,1.57462,340400001.0
2008-04-29 21:33:00,1.57461,1.57461,1.57438,1.57443,365400001.0
2008-04-29 21:34:00,1.57454,1.57477,1.57446,1.57465,200200000.0
2008-04-29 21:35:00,1.57461,1.57468,1.57438,1.57441,288200000.0
2008-04-29 21:36:00,1.57436,1.57477,1.57422,1.57477,297299999.0
2008-04-29 21:37:00,1.5748,1.57507,1.57479,1.57482,241900001.0
2008-04-29 21:38:00,1.57479,1.5749,1.57449,1.57466,259000001.0
2008-04-29 21:39:00,1.57465,1.57485,1.57463,1.5747,258700000.0
2008-04-29 21:40:00,1.5747,1.57472,1.57452,1.57452,183100001.0
2008-04-29 21:41:00,1.57445,1.57493,1.57436,1.57436,245800000.0
2008-04-29 21:42:00,1.5743,1.57439,1.57418,1.5742,149700000.0
2008-04-29 21:43:00,1.57418,1.57445,1.57418,1.57437,217500002.0
2008-04-29 21:44:00,1.57438,1.57454,1.57436,1.57453,142200002.0
2008-04-29 21:45:00,1.57445,1.57465,1.57419,1.57465,357500000.0
2008-04-29 21:46:00,1.57467,1.57481,1.57449,1.57467,349100001.0
2008-04-29 21:47:00,1.57455,1.57459,1.57423,1.57438,276900002.0
2008-04-29 21:48:00,1.57444,1.57456,1.57437,1.57443,451999999.0
2008-04-29 21:49:00,1.57446,1.57468,1.57444,1.5745,274600000.0
2008-04-29 21:50:00,1.57446,1.57479,1.57429,1.57431,410500001.0
2008-04-29 21:51:00,1.57443,1.57466,1.57438,1.57438,512000003.0
2008-04-29 21:52:00,1.57443,1.57478,1.57442,1.57478,310100002.0
2008-04-29 21:53:00,1.57482,1.57494,1.57474,1.57479,125900000.0
2008-04-29 21:54:00,1.57463,1.5748,1.5745,1.57462,390500001.0
2008-04-29 21:55:00,1.57455,1.57467,1.57448,1.5745,154800000.0
2008-04-29 21:56:00,1.57449,1.57464,1.57449,1.57462,45800001.0
2008-04-29 21:57:00,1.5746,1.57475,1.57456,1.5746,234800000.0
2008-04-29 21:58:00,1.57462,1.57483,1.57453,1.57459,126800000.0
2008-04-29 21:59:00,1.5745,1.57456,1.57442,1.57445,193900000.0
2008-04-29 22:00:00,1.57441,1.57456,1.57437,1.57456,82600001.0
2008-04-29 22:01:00,1.57446,1.57468,1.57446,1.57453,124000000.0
2008-04-29 22:02:00,1.57446,1.57454,1.5744,1.57448,157500000.0
2008-04-29 22:03:00,1.57452,1.57464,1.57441,1.57445,124400000.0
2008-04-29 22:04:00,1.57442,1.57474,1.57435,1.57452,233100000.0
2008-04-29 22:05:00,1.57466,1.57482,1.57449,1.57461,228400001.0
2008-04-29 22:06:00,1.57461,1.57481,1.57435,1.57439,100800000.0
2008-04-29 22:07:00,1.5742,1.5742,1.57382,1.57388,204800000.0
2008-04-29 22:08:00,1.57406,1.57411,1.57381,1.57389,200500001.0
2008-04-29 22:09:00,1.57375,1.57401,1.57345,1.57345,310400001.0
2008-04-29 22:10:00,1.5734,1.57379,1.57334,1.57369,215400000.0
2008-04-29 22:11:00,1.57356,1.57375,1.57343,1.57346,275200001.0
2008-04-29 22:12:00,1.57367,1.57372,1.57348,1.57357,218900001.0
2008-04-29 22:13:00,1.5736,1.57379,1.5736,1.57371,185900000.0
2008-04-29 22:14:00,1.57378,1.57431,1.57378,1.57396,164900000.0
2008-04-29 22:15:00,1.5738,1.57401,1.57372,1.57377,121900000.0
2008-04-29 22:16:00,1.57366,1.57386,1.57354,1.57363,74000000.0
2008-04-29 22:17:00,1.57361,1.57377,1.57346,1.57377,228500000.0
2008-04-29 22:18:00,1.5739,1.574,1.57357,1.574,102500000.0
2008-04-29 22:19:00,1.57391,1.57431,1.57377,1.57386,213500000.0
2008-04-29 22:20:00,1.57421,1.57462,1.57391,1.57449,149000001.0
2008-04-29 22:21:00,1.57444,1.57458,1.5741,1.57442,166100001.0
2008-04-29 22:22:00,1.57448,1.57473,1.57445,1.57462,167200000.0
2008-04-29 22:23:00,1.57478,1.57478,1.57449,1.57449,218800000.0
2008-04-29 22:24:00,1.57451,1.57484,1.57443,1.57446,317600002.0
2008-04-29 22:25:00,1.57447,1.57487,1.57445,1.57447,209800000.0
2008-04-29 22:26:00,1.57453,1.57478,1.57453,1.57473,164700000.0
2008-04-29 22:27:00,1.57485,1.57486,1.57459,1.57473,164000000.0
2008-04-29 22:28:00,1.57468,1.57497,1.57462,1.57475,69900000.0
2008-04-29 22:29:00,1.57475,1.57509,1.57475,1.57488,213300001.0
2008-04-29 22:30:00,1.57496,1.57507,1.57473,1.57476,236100002.0
2008-04-29 22:31:00,1.57495,1.57542,1.57481,1.57538,239500001.0
2008-04-29 22:32:00,1.57545,1.57555,1.57515,1.57519,202400002.0
2008-04-29 22:33:00,1.57489,1.57502,1.57411,1.57411,116400001.0
2008-04-29 22:34:00,1.57405,1.57472,1.57405,1.57423,253000000.0
2008-04-29 22:35:00,1.57419,1.57426,1.57416,1.57421,152400000.0
2008-04-29 22:36:00,1.57427,1.57458,1.57421,1.57421,81200000.0
2008-04-29 22:37:00,1.5746,1.5746,1.57434,1.5745,224700000.0
2008-04-29 22:38:00,1.5747,1.57511,1.57462,1.57464,282700000.0
2008-04-29 22:39:00,1.57471,1.57553,1.57471,1.57515,282400000.0
2008-04-29 22:40:00,1.57526,1.57555,1.57524,1.57527,269400000.0
2008-04-29 22:41:00,1.57552,1.57576,1.57545,1.57567,240000000.0
2008-04-29 22:42:00,1.57566,1.5759,1.57543,1.57587,149900000.0
2008-04-29 22:43:00,1.57601,1.57601,1.57574,1.5758,228800000.0
2008-04-29 22:44:00,1.57593,1.57635,1.57593,1.57616,221300001.0
2008-04-29 22:45:00,1.57625,1.57672,1.57625,1.57644,214000001.0
2008-04-29 22:46:00,1.57655,1.57698,1.57655,1.57669,138600001.0
2008-04-29 22:47:00,1.57672,1.57691,1.57667,1.57676,136800000.0
2008-04-29 22:48:00,1.57673,1.57675,1.57663,1.57675,181700002.0
2008-04-29 22:49:00,1.57656,1.57656,1.57507,1.57621,246200000.0
2008-04-29 22:50:00,1.57626,1.57649,1.57609,1.57626,262700000.0
2008-04-29 22:51:00,1.57631,1.5767,1.57631,1.57668,276400000.0
2008-04-29 22:52:00,1.57659,1.57689,1.57641,1.57658,281300001.0
2008-04-29 22:53:00,1.57686,1.57738,1.57686,1.57734,181500000.0
2008-04-29 22:54:00,1.5773,1.5773,1.57703,1.57704,156600000.0
2008-04-29 22:55:00,1.57699,1.57701,1.57695,1.577,192900000.0
2008-04-29 22:56:00,1.57677,1.57707,1.57672,1.57675,167000001.0
2008-04-29 22:57:00,1.57674,1.57709,1.57674,1.57678,289100000.0
2008-04-29 22:58:00,1.57694,1.57707,1.5767,1.57678,44600000.0
2008-04-29 22:59:00,1.57663,1.57669,1.57642,1.57645,143600000.0
2008-04-29 23:00:00,1.57569,1.57605,1.57569,1.57583,102700001.0
2008-04-29 23:01:00,1.57582,1.57582,1.57511,1.57511,30400000.0
2008-04-29 23:02:00,1.57506,1.57592,1.57506,1.57592,25400000.0
2008-04-29 23:03:00,1.5762,1.57624,1.57617,1.5762,57700001.0
2008-04-29 23:04:00,1.57653,1.57657,1.57619,1.5762,21200000.0
2008-04-29 23:05:00,1.57614,1.5765,1.57614,1.5765,42300000.0
2008-04-29 23:06:00,1.57659,1.5768,1.57643,1.5765,65900000.0
2008-04-29 23:07:00,1.57652,1.57672,1.57622,1.57622,46000000.0
2008-04-29 23:08:00,1.57616,1.57631,1.57602,1.57615,29400000.0
2008-04-29 23:09:00,1.57585,1.57626,1.5758,1.5758,42700000.0
2008-04-29 23:10:00,1.57584,1.5763,1.57581,1.57604,55800000.0
2008-04-29 23:11:00,1.57667,1.57667,1.57639,1.57639,46600000.0
2008-04-29 23:12:00,1.57648,1.57651,1.57591,1.57605,98300000.0
2008-04-29 23:13:00,1.57613,1.57613,1.57581,1.57581,48400000.0
2008-04-29 23:14:00,1.57583,1.5763,1.57577,1.5763,34000000.0
2008-04-29 23:15:00,1.57646,1.57648,1.57603,1.57603,30600000.0
2008-04-29 23:16:00,1.576,1.576,1.57591,1.57593,47800000.0
2008-04-29 23:17:00,1.576,1.5761,1.57595,1.57597,68900000.0
2008-04-29 23:18:00,1.57618,1.5764,1.57601,1.57601,73300000.0
2008-04-29 23:20:00,1.576,1.5762,1.576,1.57615,59300000.0
2008-04-29 23:21:00,1.57625,1.57629,1.57608,1.57608,49200000.0
2008-04-29 23:22:00,1.57615,1.57655,1.57593,1.57636,116200000.0
2008-04-29 23:23:00,1.57648,1.57673,1.57603,1.57628,141500000.0
2008-04-29 23:24:00,1.57643,1.57646,1.57633,1.57633,45800000.0
2008-04-29 23:25:00,1.57648,1.57658,1.57645,1.5765,41300000.0
2008-04-29 23:26:00,1.57662,1.57662,1.57642,1.57647,27400000.0
2008-04-29 23:27:00,1.57634,1.57652,1.57628,1.57652,27800000.0
2008-04-29 23:28:00,1.57644,1.57644,1.57608,1.57608,31400000.0
2008-04-29 23:29:00,1.57634,1.57675,1.5763,1.5763,81300000.0
2008-04-29 23:30:00,1.57663,1.57704,1.57648,1.57648,71700001.0
2008-04-29 23:31:00,1.57647,1.57655,1.57631,1.57631,54000000.0
2008-04-29 23:32:00,1.57631,1.57633,1.57615,1.57615,63400000.0
2008-04-29 23:33:00,1.57628,1.57643,1.57623,1.57643,124000000.0
2008-04-29 23:34:00,1.57651,1.57694,1.57636,1.5764,184400001.0
2008-04-29 23:35:00,1.5766,1.57681,1.57656,1.57681,155100000.0
2008-04-29 23:36:00,1.57693,1.57693,1.57678,1.57678,32600000.0
2008-04-29 23:37:00,1.57687,1.57692,1.57687,1.57692,22400000.0
2008-04-29 23:38:00,1.57685,1.57695,1.57685,1.57685,46400000.0
2008-04-29 23:39:00,1.57685,1.5771,1.57685,1.57695,210900000.0
2008-04-29 23:40:00,1.577,1.577,1.57674,1.57674,62800000.0
2008-04-29 23:41:00,1.57677,1.57701,1.57675,1.57688,110400000.0
2008-04-29 23:42:00,1.57692,1.57702,1.57692,1.57695,35400000.0
2008-04-29 23:43:00,1.57706,1.57726,1.57696,1.57724,99200000.0
2008-04-29 23:44:00,1.57715,1.57726,1.57696,1.57726,82200000.0
2008-04-29 23:45:00,1.57701,1.57701,1.57682,1.57686,59000000.0
2008-04-29 23:46:00,1.57684,1.57705,1.57684,1.57692,69800000.0
2008-04-29 23:47:00,1.57696,1.57701,1.57693,1.57693,82000000.0
2008-04-29 23:48:00,1.57716,1.57736,1.57694,1.57704,30200000.0
2008-04-29 23:49:00,1.57706,1.57721,1.57689,1.57721,90900000.0
2008-04-29 23:50:00,1.57732,1.5775,1.57718,1.57718,28600000.0
2008-04-29 23:51:00,1.57689,1.57689,1.57641,1.57655,49200000.0
2008-04-29 23:52:00,1.57661,1.57695,1.57661,1.57695,157600000.0
2008-04-29 23:53:00,1.57679,1.57679,1.57616,1.57616,169199998.0
2008-04-29 23:54:00,1.57609,1.57622,1.57556,1.57563,190000000.0
2008-04-29 23:55:00,1.57564,1.57571,1.57554,1.5756,149600001.0
2008-04-29 23:56:00,1.57552,1.57574,1.57552,1.57562,75200000.0
2008-04-29 23:57:00,1.57606,1.5765,1.57606,1.57626,139300001.0
2008-04-29 23:58:00,1.57597,1.5762,1.57581,1.57594,131000000.0
2008-04-29 23:59:00,1.57592,1.57633,1.57553,1.57633,62500000.0
2008-04-30 00:00:00,1.57657,1.57686,1.5765,1.57657,139100000.0
2008-04-30 00:01:00,1.57613,1.57684,1.576,1.57606,188900000.0
2008-04-30 00:02:00,1.57606,1.57618,1.57571,1.57571,160300000.0
2008-04-30 00:03:00,1.57574,1.57602,1.57566,1.57569,204600000.0
2008-04-30 00:04:00,1.5758,1.57585,1.5756,1.57574,171700000.0
2008-04-30 00:05:00,1.57657,1.57657,1.57583,1.57583,44500000.0
2008-04-30 00:06:00,1.57574,1.57585,1.57555,1.57562,63400000.0
2008-04-30 00:07:00,1.57563,1.57595,1.5755,1.57595,78600000.0
2008-04-30 00:08:00,1.576,1.57646,1.57595,1.57646,41700000.0
2008-04-30 00:09:00,1.57632,1.57665,1.57608,1.57608,101600000.0
2008-04-30 00:10:00,1.57563,1.57604,1.57555,1.57604,40200000.0
2008-04-30 00:11:00,1.57607,1.57619,1.57592,1.57618,20600000.0
2008-04-30 00:12:00,1.57586,1.576,1.57582,1.57582,44000001.0
2008-04-30 00:13:00,1.57598,1.57604,1.57586,1.57594,36400000.0
2008-04-30 00:14:00,1.5762,1.5762,1.57578,1.5759,54900000.0
2008-04-30 00:15:00,1.57592,1.57602,1.5758,1.57601,46500000.0
2008-04-30 00:16:00,1.5762,1.57655,1.5762,1.57655,34600000.0
2008-04-30 00:17:00,1.57656,1.57658,1.57616,1.57616,95200000.0
2008-04-30 00:18:00,1.57599,1.57612,1.57596,1.57597,80300001.0
2008-04-30 00:19:00,1.5756,1.5756,1.57485,1.57505,135200000.0
2008-04-30 00:20:00,1.57543,1.57553,1.5754,1.57548,70200000.0
2008-04-30 00:21:00,1.57538,1.57547,1.57528,1.57538,34400000.0
2008-04-30 00:22:00,1.57569,1.5758,1.57545,1.57578,33600000.0
2008-04-30 00:23:00,1.57601,1.57606,1.57558,1.57576,46200000.0
2008-04-30 00:24:00,1.57566,1.57585,1.57557,1.57581,66800000.0
2008-04-30 00:25:00,1.57583,1.5761,1.57543,1.57544,37600000.0
2008-04-30 00:26:00,1.57547,1.5755,1.5754,1.5754,31900000.0
2008-04-30 00:27:00,1.57533,1.57551,1.57527,1.57551,59800000.0
2008-04-30 00:28:00,1.57581,1.57586,1.57555,1.57555,28400000.0
2008-04-30 00:29:00,1.57556,1.5756,1.57538,1.57557,96700000.0
2008-04-30 00:30:00,1.57553,1.57553,1.57542,1.57545,47100000.0
2008-04-30 00:31:00,1.57545,1.57564,1.57545,1.57564,38000000.0
2008-04-30 00:32:00,1.57555,1.57562,1.57538,1.57541,96400000.0
2008-04-30 00:33:00,1.57556,1.57574,1.57552,1.57558,136700000.0
2008-04-30 00:34:00,1.57564,1.57616,1.57557,1.57616,25200000.0
2008-04-30 00:35:00,1.57579,1.57586,1.57571,1.57577,61900000.0
2008-04-30 00:36:00,1.57567,1.5757,1.57545,1.57545,77800000.0
2008-04-30 00:37:00,1.57553,1.57558,1.57546,1.57557,68000001.0
2008-04-30 00:38:00,1.57557,1.57558,1.57552,1.57558,31800000.0
2008-04-30 00:39:00,1.57583,1.57583,1.57524,1.57527,47500000.0
2008-04-30 00:40:00,1.57561,1.57595,1.57555,1.57578,34600000.0
2008-04-30 00:41:00,1.57557,1.57557,1.57505,1.57534,37600000.0
2008-04-30 00:42:00,1.57538,1.57538,1.57474,1.57528,36400000.0
2008-04-30 00:43:00,1.57539,1.57546,1.57506,1.57529,29400000.0
2008-04-30 00:44:00,1.57541,1.57551,1.57511,1.57511,45700000.0
2008-04-30 00:45:00,1.57541,1.57547,1.57504,1.57529,36200000.0
2008-04-30 00:46:00,1.57536,1.57546,1.57506,1.57506,42600000.0
2008-04-30 00:47:00,1.57542,1.57566,1.5752,1.57523,38600000.0
2008-04-30 00:48:00,1.57527,1.57533,1.57525,1.57527,33000000.0
2008-04-30 00:49:00,1.57565,1.57565,1.5752,1.5752,35600000.0
2008-04-30 00:50:00,1.5758,1.57601,1.57556,1.57578,45800000.0
2008-04-30 00:51:00,1.5755,1.57584,1.57534,1.57577,74500000.0
2008-04-30 00:52:00,1.57567,1.57569,1.57527,1.57533,74400000.0
2008-04-30 00:53:00,1.5753,1.5753,1.575,1.57503,72700000.0
2008-04-30 00:54:00,1.57496,1.57507,1.57494,1.57499,57200000.0
2008-04-30 00:55:00,1.57534,1.57537,1.57489,1.57504,45400000.0
2008-04-30 00:56:00,1.57495,1.57516,1.57489,1.57489,41200000.0
2008-04-30 00:57:00,1.57482,1.5749,1.57476,1.57488,89100000.0
2008-04-30 00:58:00,1.5749,1.57506,1.57489,1.57504,47200000.0
2008-04-30 00:59:00,1.57506,1.57511,1.57494,1.57502,124800000.0
2008-04-30 01:00:00,1.57507,1.57532,1.57506,1.57512,49600000.0
2008-04-30 01:01:00,1.57514,1.57533,1.57514,1.57522,55000000.0
2008-04-30 01:02:00,1.57536,1.5754,1.57529,1.57533,45300000.0
2008-04-30 01:03:00,1.57534,1.57552,1.57534,1.57534,56800001.0
2008-04-30 01:04:00,1.57563,1.57563,1.57488,1.57509,53100000.0
2008-04-30 01:05:00,1.57516,1.57516,1.57435,1.57461,53100000.0
2008-04-30 01:06:00,1.57466,1.57483,1.5745,1.57463,48300000.0
2008-04-30 01:07:00,1.57457,1.57477,1.57457,1.57475,50500000.0
2008-04-30 01:08:00,1.57482,1.57485,1.57461,1.5748,99600001.0
2008-04-30 01:09:00,1.57518,1.57518,1.57469,1.57493,119000000.0
2008-04-30 01:10:00,1.57467,1.57505,1.57458,1.57489,70800001.0
2008-04-30 01:11:00,1.57502,1.57512,1.57487,1.57512,108900000.0
2008-04-30 01:12:00,1.57507,1.57507,1.57431,1.57445,216100000.0
2008-04-30 01:13:00,1.57441,1.57458,1.57437,1.57453,183200000.0
2008-04-30 01:14:00,1.57455,1.5747,1.57444,1.5745,37500000.0
2008-04-30 01:15:00,1.57467,1.57507,1.57457,1.57492,86000000.0
2008-04-30 01:16:00,1.57496,1.57496,1.57474,1.5748,37500000.0
2008-04-30 01:17:00,1.57484,1.57492,1.57484,1.57489,17200000.0
2008-04-30 01:18:00,1.57478,1.575,1.57478,1.57482,28200000.0
2008-04-30 01:19:00,1.575,1.5751,1.57491,1.57501,57800000.0
2008-04-30 01:20:00,1.57485,1.57493,1.57477,1.57493,39200001.0
2008-04-30 01:21:00,1.57501,1.57522,1.57501,1.57516,46800000.0
2008-04-30 01:22:00,1.5752,1.57544,1.5752,1.57529,75200000.0
2008-04-30 01:23:00,1.57547,1.57551,1.57466,1.5754,146400000.0
2008-04-30 01:24:00,1.5751,1.57552,1.57508,1.57529,84600000.0
2008-04-30 01:25:00,1.57528,1.57548,1.57496,1.57496,83000000.0
2008-04-30 01:26:00,1.575,1.5751,1.57493,1.57503,213700000.0
2008-04-30 01:27:00,1.57531,1.57542,1.57511,1.57528,173900000.0
2008-04-30 01:28:00,1.57513,1.57549,1.57513,1.57549,59800001.0
2008-04-30 01:29:00,1.57559,1.57575,1.57542,1.57561,41000001.0
2008-04-30 01:30:00,1.57553,1.57563,1.57535,1.57563,58600000.0
2008-04-30 01:31:00,1.57551,1.57556,1.57544,1.57547,39700000.0
2008-04-30 01:32:00,1.57553,1.57572,1.57549,1.57559,93700001.0
2008-04-30 01:33:00,1.57562,1.57581,1.57532,1.57532,90100000.0
2008-04-30 01:34:00,1.5754,1.5756,1.57529,1.5756,108300001.0
2008-04-30 01:35:00,1.57568,1.57568,1.57537,1.57545,20600000.0
2008-04-30 01:36:00,1.57554,1.57572,1.57554,1.57572,37500000.0
2008-04-30 01:37:00,1.57531,1.57531,1.5752,1.5752,35300000.0
2008-04-30 01:38:00,1.57538,1.57538,1.57508,1.57515,99400000.0
2008-04-30 01:39:00,1.57512,1.57541,1.57512,1.57525,32600000.0
2008-04-30 01:40:00,1.57495,1.57532,1.57486,1.57506,55400000.0
2008-04-30 01:41:00,1.57483,1.57491,1.57424,1.57461,40000000.0
2008-04-30 01:42:00,1.57446,1.57503,1.5741,1.57478,306500002.0
2008-04-30 01:43:00,1.57483,1.57528,1.57476,1.5749,192800000.0
2008-04-30 01:44:00,1.57495,1.57528,1.57492,1.57528,226100001.0
2008-04-30 01:45:00,1.57519,1.57529,1.57496,1.57503,172400002.0
2008-04-30 01:46:00,1.57513,1.5752,1.57512,1.57515,31000000.0
2008-04-30 01:47:00,1.57536,1.57567,1.57536,1.57567,65400000.0
2008-04-30 01:48:00,1.57553,1.57553,1.57533,1.57534,43400000.0
2008-04-30 01:49:00,1.5754,1.5758,1.5754,1.57549,101200000.0
2008-04-30 01:50:00,1.57613,1.57628,1.57581,1.5761,192100001.0
2008-04-30 01:51:00,1.57593,1.57619,1.57593,1.57604,51800000.0
2008-04-30 01:52:00,1.57604,1.5762,1.57565,1.57587,201500001.0
2008-04-30 01:53:00,1.57584,1.57605,1.57559,1.57582,91100000.0
2008-04-30 01:54:00,1.57595,1.57604,1.57593,1.57604,55200000.0
2008-04-30 01:55:00,1.57606,1.57622,1.57602,1.57602,75200000.0
2008-04-30 01:56:00,1.57598,1.57605,1.57586,1.57591,101900001.0
2008-04-30 01:57:00,1.57586,1.57614,1.57566,1.57567,74200000.0
2008-04-30 01:58:00,1.5758,1.57616,1.5758,1.57616,53000000.0
2008-04-30 01:59:00,1.57616,1.57616,1.57598,1.576,49400000.0
2008-04-30 02:00:00,1.57635,1.57636,1.57616,1.57616,42600000.0
2008-04-30 02:01:00,1.5757,1.576,1.5756,1.576,20800000.0
2008-04-30 02:02:00,1.576,1.57617,1.57598,1.57614,31600000.0
2008-04-30 02:03:00,1.5763,1.57642,1.57617,1.5763,61400000.0
2008-04-30 02:04:00,1.57617,1.5764,1.57617,1.5764,43600000.0
2008-04-30 02:05:00,1.57644,1.57646,1.57612,1.57612,44000000.0
2008-04-30 02:06:00,1.57621,1.57634,1.57618,1.57625,90100000.0
2008-04-30 02:07:00,1.57617,1.57641,1.57617,1.57625,39700000.0
2008-04-30 02:08:00,1.57604,1.57631,1.57604,1.57631,34000000.0
2008-04-30 02:09:00,1.57637,1.57637,1.57581,1.57617,35200000.0
2008-04-30 02:10:00,1.57608,1.57634,1.5756,1.57618,25600000.0
2008-04-30 02:11:00,1.57577,1.57626,1.57577,1.57618,34000000.0
2008-04-30 02:12:00,1.57606,1.57631,1.57591,1.57591,33000000.0
2008-04-30 02:13:00,1.57604,1.57643,1.57601,1.57628,92500000.0
2008-04-30 02:14:00,1.57653,1.57672,1.57649,1.57666,43500000.0
2008-04-30 02:15:00,1.57676,1.57686,1.57643,1.57686,29200000.0
2008-04-30 02:16:00,1.57706,1.57713,1.57683,1.57698,30600000.0
2008-04-30 02:17:00,1.57706,1.57723,1.57699,1.57718,45700000.0
2008-04-30 02:18:00,1.57707,1.57714,1.57688,1.57697,78700001.0
2008-04-30 02:19:00,1.57706,1.57706,1.57675,1.57684,30600000.0
2008-04-30 02:20:00,1.577,1.57718,1.577,1.57718,29200000.0
2008-04-30 02:21:00,1.57675,1.57675,1.5765,1.57667,23200000.0
2008-04-30 02:22:00,1.57648,1.57657,1.57624,1.57652,37800000.0
2008-04-30 02:23:00,1.57647,1.57662,1.57647,1.57647,39600000.0
2008-04-30 02:24:00,1.57626,1.57663,1.57626,1.57636,29400000.0
2008-04-30 02:25:00,1.57649,1.57652,1.57604,1.57647,42400000.0
2008-04-30 02:26:00,1.57661,1.57668,1.57648,1.57648,32000000.0
2008-04-30 02:27:00,1.57665,1.57701,1.57652,1.57654,34400000.0
2008-04-30 02:28:00,1.57659,1.57685,1.57653,1.57669,56600000.0
2008-04-30 02:29:00,1.57675,1.57692,1.57634,1.57692,34600000.0
2008-04-30 02:30:00,1.57683,1.57732,1.5768,1.5773,27000000.0
2008-04-30 02:31:00,1.57728,1.57758,1.57726,1.57746,42000000.0
2008-04-30 02:32:00,1.57752,1.57752,1.57736,1.57736,15000000.0
2008-04-30 02:33:00,1.57729,1.57745,1.57716,1.57716,33700000.0
2008-04-30 02:34:00,1.57722,1.57734,1.57695,1.57723,45000000.0
2008-04-30 02:35:00,1.57722,1.57722,1.57709,1.57714,35200000.0
2008-04-30 02:36:00,1.57697,1.57734,1.57697,1.57734,43500001.0
2008-04-30 02:37:00,1.57755,1.57763,1.57733,1.57747,28600000.0
2008-04-30 02:38:00,1.57751,1.5778,1.57746,1.57746,34200000.0
2008-04-30 02:39:00,1.57756,1.57763,1.57693,1.57756,21800000.0
2008-04-30 02:40:00,1.57749,1.57768,1.57746,1.57753,33800000.0
2008-04-30 02:41:00,1.57773,1.57773,1.57733,1.57741,27000000.0
2008-04-30 02:42:00,1.57742,1.57742,1.57718,1.57733,37800000.0
2008-04-30 02:43:00,1.57719,1.57735,1.57703,1.57714,39600000.0
2008-04-30 02:44:00,1.57696,1.57705,1.57669,1.57695,30200000.0
2008-04-30 02:45:00,1.57693,1.57713,1.57681,1.57702,19800000.0
2008-04-30 02:46:00,1.57719,1.57719,1.57674,1.57701,47000000.0
2008-04-30 02:47:00,1.57682,1.57693,1.57654,1.57679,38200000.0
2008-04-30 02:48:00,1.577,1.57705,1.5769,1.5769,22800000.0
2008-04-30 02:49:00,1.57678,1.57695,1.57657,1.5768,25400000.0
2008-04-30 02:50:00,1.5768,1.5768,1.57659,1.57676,33800000.0
2008-04-30 02:51:00,1.57644,1.57687,1.57644,1.57675,21200000.0
2008-04-30 02:52:00,1.57671,1.57704,1.57665,1.57704,32200000.0
2008-04-30 02:53:00,1.57712,1.57714,1.57694,1.57711,40200000.0
2008-04-30 02:54:00,1.57708,1.57746,1.57708,1.57722,50700000.0
2008-04-30 02:55:00,1.57727,1.57736,1.57681,1.57681,39800000.0
2008-04-30 02:56:00,1.57691,1.57721,1.57681,1.5772,30400000.0
2008-04-30 02:57:00,1.5768,1.57733,1.5768,1.57733,62100001.0
2008-04-30 02:58:00,1.57737,1.57737,1.57706,1.57712,35600000.0
2008-04-30 02:59:00,1.57703,1.57719,1.57697,1.57705,59600000.0
2008-04-30 03:00:00,1.57708,1.57709,1.57696,1.57707,76900000.0
2008-04-30 03:01:00,1.57702,1.57714,1.57691,1.577,30200000.0
2008-04-30 03:02:00,1.57674,1.57698,1.57674,1.57698,28000000.0
2008-04-30 03:03:00,1.57702,1.57705,1.57685,1.577,34200000.0
2008-04-30 03:04:00,1.5769,1.57705,1.57658,1.57658,21400000.0
2008-04-30 03:05:00,1.57713,1.57728,1.57689,1.57689,42400000.0
2008-04-30 03:06:00,1.57717,1.57717,1.57685,1.57702,39800000.0
2008-04-30 03:07:00,1.57705,1.57705,1.57685,1.5769,36200001.0
2008-04-30 03:08:00,1.57707,1.57713,1.57693,1.5771,43400000.0
2008-04-30 03:09:00,1.57722,1.57722,1.57673,1.57688,45800000.0
2008-04-30 03:10:00,1.57723,1.57723,1.57692,1.5772,43200000.0
2008-04-30 03:11:00,1.57711,1.57724,1.57682,1.57682,31000000.0
2008-04-30 03:12:00,1.57705,1.57715,1.57695,1.57708,39800000.0
2008-04-30 03:13:00,1.5772,1.57731,1.57712,1.57724,42700000.0
2008-04-30 03:14:00,1.57717,1.57736,1.57711,1.57736,36400000.0
2008-04-30 03:15:00,1.57745,1.57766,1.57745,1.57764,18000000.0
2008-04-30 03:16:00,1.57747,1.57747,1.57674,1.57696,32200000.0
2008-04-30 03:17:00,1.57712,1.57728,1.57712,1.57718,41000000.0
2008-04-30 03:18:00,1.5769,1.57725,1.5769,1.57725,32800000.0
2008-04-30 03:19:00,1.57712,1.57729,1.57709,1.57721,44500000.0
2008-04-30 03:20:00,1.57731,1.57731,1.577,1.57709,54000001.0
2008-04-30 03:21:00,1.57742,1.57758,1.57734,1.57734,37400000.0
2008-04-30 03:22:00,1.57735,1.57736,1.57724,1.57733,20400000.0
2008-04-30 03:23:00,1.57724,1.57731,1.57716,1.57731,25800000.0
2008-04-30 03:24:00,1.57741,1.57741,1.57717,1.57741,30400000.0
2008-04-30 03:25:00,1.57721,1.57736,1.57709,1.57736,26000000.0
2008-04-30 03:26:00,1.57733,1.57737,1.57704,1.57737,31300000.0
2008-04-30 03:27:00,1.57716,1.57739,1.57711,1.57716,38300000.0
2008-04-30 03:28:00,1.57719,1.57725,1.57716,1.57717,30600000.0
2008-04-30 03:29:00,1.5772,1.57746,1.57704,1.57704,30000000.0
2008-04-30 03:30:00,1.57734,1.5775,1.57728,1.57729,53600000.0
2008-04-30 03:31:00,1.5775,1.57787,1.5775,1.57779,57200000.0
2008-04-30 03:32:00,1.57755,1.57768,1.57755,1.57766,25600000.0
2008-04-30 03:33:00,1.57754,1.57769,1.57749,1.57769,24400000.0
2008-04-30 03:34:00,1.57767,1.57775,1.57744,1.57751,57700000.0
2008-04-30 03:35:00,1.57771,1.57776,1.57754,1.57769,35400000.0
2008-04-30 03:36:00,1.5776,1.57783,1.57723,1.5777,34600000.0
2008-04-30 03:37:00,1.57769,1.5779,1.57759,1.57768,24600000.0
2008-04-30 03:38:00,1.57764,1.57771,1.57751,1.57763,45800000.0
2008-04-30 03:39:00,1.5777,1.57775,1.57734,1.57775,38300000.0
2008-04-30 03:40:00,1.5777,1.5777,1.57733,1.57733,39600000.0
2008-04-30 03:41:00,1.5772,1.57753,1.5772,1.57734,18200000.0
2008-04-30 03:42:00,1.57715,1.57725,1.57705,1.57725,44600001.0
2008-04-30 03:43:00,1.57705,1.57705,1.57676,1.57692,42800001.0
2008-04-30 03:44:00,1.57635,1.57646,1.57632,1.57632,33000000.0
2008-04-30 03:45:00,1.57664,1.57675,1.57649,1.57662,37200000.0
2008-04-30 03:46:00,1.5766,1.57679,1.57627,1.57679,33000000.0
2008-04-30 03:47:00,1.5765,1.5765,1.57626,1.57626,27000000.0
2008-04-30 03:48:00,1.57603,1.57648,1.57603,1.57637,24400000.0
2008-04-30 03:49:00,1.57644,1.57669,1.57644,1.57669,25600000.0
2008-04-30 03:50:00,1.57678,1.57694,1.5766,1.57681,37800000.0
2008-04-30 03:51:00,1.57672,1.57688,1.57661,1.57688,49600000.0
2008-04-30 03:52:00,1.5769,1.57714,1.57686,1.57705,32800000.0
2008-04-30 03:53:00,1.57709,1.57724,1.57693,1.57693,34000000.0
2008-04-30 03:54:00,1.57696,1.57706,1.57681,1.57701,63200001.0
2008-04-30 03:55:00,1.57712,1.57727,1.57712,1.57722,20800000.0
2008-04-30 03:56:00,1.57721,1.57738,1.57718,1.57728,31000000.0
2008-04-30 03:57:00,1.57732,1.57742,1.57693,1.57742,43100000.0
2008-04-30 03:58:00,1.5773,1.5773,1.57696,1.57696,42700000.0
2008-04-30 03:59:00,1.57715,1.57735,1.5771,1.57725,49900000.0
2008-04-30 04:00:00,1.57718,1.57747,1.57713,1.57728,48400000.0
2008-04-30 04:01:00,1.57725,1.57729,1.57685,1.57712,50700000.0
2008-04-30 04:02:00,1.57706,1.57717,1.57702,1.5771,44600000.0
2008-04-30 04:03:00,1.57709,1.5773,1.57701,1.57717,30000000.0
2008-04-30 04:04:00,1.57724,1.57724,1.57689,1.57689,22400000.0
2008-04-30 04:05:00,1.57646,1.57729,1.57646,1.57726,35900000.0
2008-04-30 04:06:00,1.57728,1.57736,1.57704,1.57724,36400000.0
2008-04-30 04:07:00,1.57705,1.57709,1.57674,1.57704,37400001.0
2008-04-30 04:08:00,1.57707,1.57729,1.57693,1.57729,72800001.0
2008-04-30 04:09:00,1.57714,1.57729,1.57695,1.57714,22800000.0
2008-04-30 04:10:00,1.57706,1.5773,1.57693,1.57719,46600001.0
2008-04-30 04:11:00,1.57708,1.57723,1.57692,1.57723,43400000.0
2008-04-30 04:12:00,1.57729,1.57729,1.57706,1.57724,20600000.0
2008-04-30 04:13:00,1.57742,1.5776,1.57702,1.57749,32600000.0
2008-04-30 04:14:00,1.57729,1.57745,1.57698,1.57716,40400000.0
2008-04-30 04:15:00,1.57727,1.57745,1.57718,1.57734,57400000.0
2008-04-30 04:16:00,1.57726,1.57734,1.57679,1.57733,29200000.0
2008-04-30 04:17:00,1.57725,1.57735,1.57712,1.57735,39000000.0
2008-04-30 04:18:00,1.57677,1.57732,1.57677,1.57732,47200000.0
2008-04-30 04:19:00,1.57738,1.5775,1.57735,1.5775,19400000.0
2008-04-30 04:20:00,1.57722,1.57731,1.57704,1.57706,34000000.0
2008-04-30 04:21:00,1.57718,1.57719,1.57703,1.57711,50700000.0
2008-04-30 04:22:00,1.5771,1.5771,1.57697,1.57703,25500000.0
2008-04-30 04:23:00,1.57693,1.5771,1.57693,1.5771,56400000.0
2008-04-30 04:24:00,1.57691,1.57704,1.57691,1.57703,30400000.0
2008-04-30 04:25:00,1.57709,1.57709,1.57681,1.57686,43000000.0
2008-04-30 04:26:00,1.57699,1.577,1.57682,1.57694,31600000.0
2008-04-30 04:27:00,1.57694,1.57712,1.57688,1.57688,25800000.0
2008-04-30 04:28:00,1.57711,1.57711,1.57671,1.57706,30700000.0
2008-04-30 04:29:00,1.57702,1.57702,1.57665,1.57687,54500000.0
2008-04-30 04:30:00,1.57672,1.57697,1.57645,1.57672,58800000.0
2008-04-30 04:31:00,1.57647,1.5768,1.57647,1.5767,42200000.0
2008-04-30 04:32:00,1.57679,1.57694,1.57679,1.57685,40300000.0
2008-04-30 04:33:00,1.57706,1.57709,1.57683,1.57695,30800000.0
2008-04-30 04:34:00,1.57693,1.57703,1.5768,1.57691,34800000.0
2008-04-30 04:35:00,1.57675,1.57697,1.57648,1.57652,20000000.0
2008-04-30 04:36:00,1.57654,1.57654,1.57625,1.57625,36500000.0
2008-04-30 04:37:00,1.57632,1.57634,1.57597,1.57622,26200000.0
2008-04-30 04:38:00,1.57621,1.57649,1.57611,1.57649,47400001.0
2008-04-30 04:39:00,1.57623,1.57661,1.57586,1.57661,31800000.0
2008-04-30 04:40:00,1.57652,1.57666,1.57641,1.57643,16400000.0
2008-04-30 04:41:00,1.57641,1.57664,1.57618,1.57664,40600000.0
2008-04-30 04:42:00,1.57653,1.57665,1.5765,1.57662,40400000.0
2008-04-30 04:43:00,1.57657,1.57675,1.57651,1.57675,36000000.0
2008-04-30 04:44:00,1.57663,1.57682,1.57612,1.57662,46700000.0
2008-04-30 04:45:00,1.57661,1.57673,1.57653,1.57673,23000000.0
2008-04-30 04:46:00,1.5766,1.57675,1.57607,1.57607,23000000.0
2008-04-30 04:47:00,1.57662,1.5768,1.57662,1.57675,40400000.0
2008-04-30 04:48:00,1.57666,1.5767,1.57653,1.5767,46200000.0
2008-04-30 04:49:00,1.57655,1.577,1.57654,1.57689,28100000.0
2008-04-30 04:50:00,1.5767,1.57705,1.5767,1.57697,31800000.0
2008-04-30 04:51:00,1.57693,1.57718,1.57684,1.57718,27800000.0
2008-04-30 04:52:00,1.57726,1.57755,1.57726,1.57742,15600000.0
2008-04-30 04:53:00,1.5772,1.5772,1.57702,1.57705,42300000.0
2008-04-30 04:54:00,1.57738,1.57738,1.57721,1.57736,42300000.0
2008-04-30 04:55:00,1.57737,1.57737,1.57709,1.57723,28200000.0
2008-04-30 04:56:00,1.57718,1.57757,1.57718,1.5775,40000000.0
2008-04-30 04:57:00,1.57722,1.57733,1.5772,1.57725,53000001.0
2008-04-30 04:58:00,1.5773,1.57745,1.57709,1.57733,45600000.0
2008-04-30 04:59:00,1.5772,1.57731,1.57697,1.57727,22800000.0
2008-04-30 05:00:00,1.57737,1.57746,1.57725,1.57744,69600000.0
2008-04-30 05:01:00,1.57717,1.57734,1.57712,1.57712,43900000.0
2008-04-30 05:02:00,1.57682,1.57715,1.57682,1.57715,32400000.0
2008-04-30 05:03:00,1.57707,1.57723,1.57703,1.57723,27800000.0
2008-04-30 05:04:00,1.57685,1.57705,1.57685,1.57705,61599999.0
2008-04-30 05:05:00,1.57683,1.57709,1.57677,1.57709,22000000.0
2008-04-30 05:06:00,1.57709,1.57712,1.57688,1.57693,45500001.0
2008-04-30 05:07:00,1.57673,1.57691,1.5765,1.57688,45200000.0
2008-04-30 05:08:00,1.5769,1.57698,1.5768,1.5769,26700000.0
2008-04-30 05:09:00,1.57696,1.57713,1.57691,1.57698,29800000.0
2008-04-30 05:10:00,1.57682,1.57697,1.57652,1.57685,19800000.0
2008-04-30 05:11:00,1.57702,1.57733,1.57693,1.57693,27600000.0
2008-04-30 05:12:00,1.57699,1.57705,1.57681,1.57701,35200000.0
2008-04-30 05:13:00,1.57695,1.57725,1.57695,1.57719,25400000.0
2008-04-30 05:14:00,1.57727,1.57727,1.57695,1.57705,37800000.0
2008-04-30 05:15:00,1.57711,1.57721,1.577,1.57713,30800000.0
2008-04-30 05:16:00,1.57716,1.57736,1.57716,1.57728,32600000.0
2008-04-30 05:17:00,1.57714,1.57743,1.57714,1.57733,29400000.0
2008-04-30 05:18:00,1.57741,1.57746,1.57724,1.57724,29800000.0
2008-04-30 05:19:00,1.57703,1.57751,1.57703,1.57732,46000000.0
2008-04-30 05:20:00,1.57721,1.57734,1.5771,1.57723,28000000.0
2008-04-30 05:21:00,1.57731,1.57747,1.57717,1.5773,30700000.0
2008-04-30 05:22:00,1.57736,1.57741,1.57721,1.57733,42000000.0
2008-04-30 05:23:00,1.57686,1.57754,1.57686,1.57731,36400000.0
2008-04-30 05:24:00,1.57724,1.57742,1.57724,1.57731,37700000.0
2008-04-30 05:25:00,1.57714,1.57732,1.57697,1.57699,44200000.0
2008-04-30 05:26:00,1.57703,1.57715,1.57699,1.577,44800000.0
2008-04-30 05:27:00,1.57707,1.5771,1.57697,1.57697,25400000.0
2008-04-30 05:28:00,1.57715,1.57743,1.57671,1.57671,25400000.0
2008-04-30 05:29:00,1.57702,1.57715,1.57686,1.57705,43400000.0
2008-04-30 05:30:00,1.57705,1.57715,1.5769,1.57705,44000000.0
2008-04-30 05:31:00,1.577,1.57713,1.57687,1.5769,45200000.0
2008-04-30 05:32:00,1.57701,1.57714,1.5767,1.5767,56100000.0
2008-04-30 05:33:00,1.57715,1.57715,1.57685,1.57685,25800000.0
2008-04-30 05:34:00,1.57703,1.57728,1.57703,1.57722,24400000.0
2008-04-30 05:35:00,1.57735,1.57741,1.57716,1.57732,40000000.0
2008-04-30 05:36:00,1.57714,1.57733,1.57705,1.57705,26000000.0
2008-04-30 05:37:00,1.5771,1.5772,1.57695,1.5771,49000000.0
2008-04-30 05:38:00,1.5771,1.57725,1.57685,1.57695,31600000.0
2008-04-30 05:39:00,1.57697,1.57725,1.57683,1.57715,36200000.0
2008-04-30 05:40:00,1.57721,1.5773,1.57715,1.57721,20700000.0
2008-04-30 05:41:00,1.57723,1.57731,1.5769,1.57719,42600000.0
2008-04-30 05:42:00,1.57692,1.57692,1.57641,1.57675,26100000.0
2008-04-30 05:43:00,1.57655,1.57681,1.57655,1.57671,36400000.0
2008-04-30 05:44:00,1.57679,1.57694,1.57669,1.57689,81100000.0
2008-04-30 05:45:00,1.57669,1.57699,1.57669,1.57669,54400000.0
2008-04-30 05:46:00,1.57675,1.57684,1.57651,1.57651,33200000.0
2008-04-30 05:47:00,1.57668,1.57689,1.57653,1.57653,29000000.0
2008-04-30 05:48:00,1.57675,1.57701,1.57672,1.57674,41000000.0
2008-04-30 05:49:00,1.57673,1.57681,1.5766,1.57669,36400000.0
2008-04-30 05:50:00,1.57662,1.5768,1.57647,1.57676,20000000.0
2008-04-30 05:51:00,1.57689,1.57689,1.57649,1.57649,30000000.0
2008-04-30 05:52:00,1.57671,1.57682,1.57639,1.57639,31300000.0
2008-04-30 05:53:00,1.57601,1.57645,1.57601,1.57645,29800000.0
2008-04-30 05:54:00,1.5765,1.5765,1.5763,1.5765,36300000.0
2008-04-30 05:55:00,1.57641,1.57661,1.57632,1.57661,42700000.0
2008-04-30 05:56:00,1.57673,1.57683,1.57658,1.57658,25200000.0
2008-04-30 05:57:00,1.57665,1.57703,1.57665,1.57667,28000000.0
2008-04-30 05:58:00,1.5767,1.57689,1.57657,1.57665,49000000.0
2008-04-30 05:59:00,1.57685,1.57691,1.57671,1.57684,38200000.0
2008-04-30 06:00:00,1.57677,1.577,1.57644,1.57682,38400000.0
2008-04-30 06:01:00,1.57678,1.57705,1.57678,1.57705,44800001.0
2008-04-30 06:02:00,1.57701,1.57725,1.57666,1.57725,36100000.0
2008-04-30 06:03:00,1.57712,1.57722,1.57704,1.57704,47800000.0
2008-04-30 06:04:00,1.57705,1.5772,1.57697,1.57712,41600000.0
2008-04-30 06:05:00,1.57723,1.57729,1.57697,1.57706,48800000.0
2008-04-30 06:06:00,1.5771,1.57742,1.5771,1.57737,48300000.0
2008-04-30 06:07:00,1.57737,1.57737,1.57717,1.57717,35800000.0
2008-04-30 06:08:00,1.57732,1.57735,1.57714,1.57727,84400001.0
2008-04-30 06:09:00,1.57718,1.57724,1.57707,1.57712,32300000.0
2008-04-30 06:10:00,1.5773,1.57735,1.57726,1.57735,40400000.0
2008-04-30 06:11:00,1.57733,1.57752,1.57715,1.57721,42000000.0
2008-04-30 06:12:00,1.57697,1.57716,1.57661,1.57661,26400000.0
2008-04-30 06:13:00,1.57661,1.57702,1.57661,1.57691,38400000.0
2008-04-30 06:14:00,1.57694,1.57694,1.57654,1.57684,30200000.0
2008-04-30 06:15:00,1.57677,1.57704,1.57677,1.57697,40800001.0
2008-04-30 06:16:00,1.57716,1.57723,1.57688,1.57694,18000000.0
2008-04-30 06:17:00,1.57655,1.57699,1.57655,1.57699,26200000.0
2008-04-30 06:18:00,1.57697,1.57717,1.57689,1.57705,52200000.0
2008-04-30 06:19:00,1.5771,1.57715,1.57695,1.57695,35200000.0
2008-04-30 06:20:00,1.57717,1.57727,1.57704,1.57704,48300000.0
2008-04-30 06:21:00,1.57718,1.57725,1.57703,1.57725,22000000.0
2008-04-30 06:22:00,1.57743,1.5775,1.57725,1.57725,36200000.0
2008-04-30 06:23:00,1.57719,1.57738,1.57696,1.57738,29200000.0
2008-04-30 06:24:00,1.57727,1.57727,1.57682,1.5771,32900000.0
2008-04-30 06:25:00,1.57723,1.57725,1.57715,1.5772,22800000.0
2008-04-30 06:26:00,1.57727,1.57742,1.57723,1.57738,40000000.0
2008-04-30 06:27:00,1.57736,1.57743,1.57731,1.57739,23200000.0
2008-04-30 06:28:00,1.57737,1.57739,1.57721,1.57739,30800000.0
2008-04-30 06:29:00,1.57751,1.57776,1.57747,1.57753,43800000.0
2008-04-30 06:30:00,1.57781,1.57782,1.5776,1.57773,32800000.0
2008-04-30 06:31:00,1.57762,1.57765,1.57734,1.57734,34400000.0
2008-04-30 06:32:00,1.57744,1.57758,1.57739,1.57754,33000000.0
2008-04-30 06:33:00,1.57746,1.57782,1.57741,1.57782,47800001.0
2008-04-30 06:34:00,1.57789,1.57811,1.57765,1.57787,49000001.0
2008-04-30 06:35:00,1.57749,1.57776,1.57739,1.57751,43000000.0
2008-04-30 06:36:00,1.57761,1.57775,1.57722,1.57761,58900000.0
2008-04-30 06:37:00,1.57753,1.57759,1.57711,1.57711,35000000.0
2008-04-30 06:38:00,1.57753,1.57772,1.57751,1.57751,31900000.0
2008-04-30 06:39:00,1.57748,1.57769,1.57747,1.57764,52900000.0
2008-04-30 06:40:00,1.57755,1.57789,1.57755,1.57777,21000000.0
2008-04-30 06:41:00,1.57767,1.57817,1.57752,1.57817,29700000.0
2008-04-30 06:42:00,1.57754,1.57833,1.57754,1.57827,34600000.0
2008-04-30 06:43:00,1.57841,1.57851,1.57804,1.57809,32800000.0
2008-04-30 06:44:00,1.57831,1.57848,1.57814,1.57814,33900000.0
2008-04-30 06:45:00,1.57798,1.57819,1.57791,1.57793,50500000.0
2008-04-30 06:46:00,1.57799,1.57816,1.57793,1.57796,52900001.0
2008-04-30 06:47:00,1.57821,1.57829,1.57806,1.57811,35200000.0
2008-04-30 06:48:00,1.57802,1.57847,1.57798,1.57818,37000000.0
2008-04-30 06:49:00,1.57814,1.57821,1.57796,1.5782,33000000.0
2008-04-30 06:50:00,1.57824,1.57828,1.57809,1.57809,19400000.0
2008-04-30 06:51:00,1.57831,1.57831,1.57807,1.57822,34800001.0
2008-04-30 06:52:00,1.57868,1.57897,1.57851,1.57897,26800000.0
2008-04-30 06:53:00,1.57882,1.57882,1.57829,1.57853,30800000.0
2008-04-30 06:54:00,1.57843,1.57864,1.57831,1.57831,35200000.0
2008-04-30 06:55:00,1.57855,1.57872,1.5784,1.57872,35500000.0
2008-04-30 06:56:00,1.5788,1.5788,1.57864,1.57865,30400000.0
2008-04-30 06:57:00,1.5789,1.57896,1.57849,1.57873,53000000.0
2008-04-30 06:58:00,1.57814,1.57872,1.57814,1.57872,32900000.0
2008-04-30 06:59:00,1.57862,1.57876,1.57838,1.57838,40000000.0
2008-04-30 07:00:00,1.5787,1.57874,1.57852,1.57856,49800000.0
2008-04-30 07:01:00,1.57862,1.57864,1.5784,1.5785,33000000.0
2008-04-30 07:02:00,1.57839,1.57842,1.57799,1.57799,55500000.0
2008-04-30 07:03:00,1.57815,1.57815,1.57797,1.57803,28400000.0
2008-04-30 07:04:00,1.57824,1.57833,1.57783,1.57787,28200000.0
2008-04-30 07:05:00,1.57786,1.57805,1.57768,1.57768,28800000.0
2008-04-30 07:06:00,1.57778,1.57783,1.57741,1.57741,37400000.0
2008-04-30 07:07:00,1.57721,1.57775,1.57721,1.57775,34500000.0
2008-04-30 07:08:00,1.57765,1.57765,1.57735,1.57735,36800000.0
2008-04-30 07:09:00,1.5776,1.5776,1.57698,1.57706,36200000.0
2008-04-30 07:10:00,1.57715,1.57718,1.57708,1.57708,25800000.0
2008-04-30 07:11:00,1.57753,1.57784,1.57747,1.57747,36000000.0
2008-04-30 07:12:00,1.57769,1.57779,1.57739,1.57747,44200000.0
2008-04-30 07:13:00,1.57762,1.57792,1.57762,1.57792,45800000.0
2008-04-30 07:14:00,1.57805,1.5782,1.57791,1.57797,49400000.0
2008-04-30 07:15:00,1.57794,1.57804,1.57769,1.578,41100000.0
2008-04-30 07:16:00,1.57775,1.57823,1.57775,1.57812,44200000.0
2008-04-30 07:17:00,1.57811,1.57832,1.57792,1.57825,24400000.0
2008-04-30 07:18:00,1.57841,1.57845,1.57813,1.57833,65600000.0
2008-04-30 07:19:00,1.57821,1.57841,1.5781,1.57841,54700000.0
2008-04-30 07:20:00,1.5782,1.5784,1.57805,1.57828,46900000.0
2008-04-30 07:21:00,1.5784,1.57853,1.5783,1.5785,33200000.0
2008-04-30 07:22:00,1.57839,1.57846,1.57822,1.57836,44800000.0
2008-04-30 07:23:00,1.57835,1.57866,1.57835,1.57839,42500000.0
2008-04-30 07:24:00,1.57825,1.5784,1.5782,1.57827,48000000.0
2008-04-30 07:25:00,1.57835,1.5784,1.57815,1.57825,62500000.0
2008-04-30 07:26:00,1.57823,1.57854,1.57823,1.57854,30200000.0
2008-04-30 07:27:00,1.57845,1.57845,1.57795,1.57822,26800000.0
2008-04-30 07:28:00,1.57822,1.57835,1.57792,1.57819,40000000.0
2008-04-30 07:29:00,1.57823,1.57823,1.57775,1.57799,42400000.0
2008-04-30 07:30:00,1.57795,1.57796,1.57747,1.57792,34400000.0
2008-04-30 07:31:00,1.57768,1.57772,1.57746,1.57746,24400000.0
2008-04-30 07:32:00,1.57743,1.5778,1.57732,1.57772,54600000.0
2008-04-30 07:33:00,1.57754,1.57773,1.57736,1.57736,41100000.0
2008-04-30 07:34:00,1.57753,1.57786,1.57751,1.57786,47000000.0
2008-04-30 07:35:00,1.57762,1.57781,1.5776,1.57781,33800000.0
2008-04-30 07:36:00,1.57763,1.57775,1.57741,1.57766,45700000.0
2008-04-30 07:37:00,1.57752,1.57764,1.57738,1.57762,44200000.0
2008-04-30 07:38:00,1.57752,1.5776,1.5775,1.57754,56400001.0
2008-04-30 07:39:00,1.57723,1.57763,1.57723,1.57763,18400000.0
2008-04-30 07:40:00,1.57753,1.57778,1.5775,1.57772,31000000.0
2008-04-30 07:41:00,1.57757,1.57777,1.57752,1.57767,28000000.0
2008-04-30 07:42:00,1.5774,1.57761,1.57719,1.57761,43400000.0
2008-04-30 07:43:00,1.57762,1.57779,1.57752,1.57779,45500000.0
2008-04-30 07:44:00,1.57775,1.57775,1.57757,1.57772,28400000.0
2008-04-30 07:45:00,1.57768,1.57776,1.57703,1.5775,39800000.0
2008-04-30 07:46:00,1.57744,1.57759,1.57738,1.57759,35000000.0
2008-04-30 07:47:00,1.57759,1.5778,1.57732,1.57779,42800000.0
2008-04-30 07:48:00,1.57791,1.578,1.57778,1.578,23800000.0
2008-04-30 07:49:00,1.578,1.57807,1.57769,1.57769,56800000.0
2008-04-30 07:50:00,1.5781,1.57821,1.57772,1.57787,21000000.0
2008-04-30 07:51:00,1.57775,1.57775,1.57747,1.57772,28000000.0
2008-04-30 07:52:00,1.57748,1.57769,1.57736,1.57769,19900000.0
2008-04-30 07:53:00,1.5779,1.57798,1.5777,1.5778,35100000.0
2008-04-30 07:54:00,1.57779,1.57811,1.57776,1.57791,39000000.0
2008-04-30 07:55:00,1.5784,1.57852,1.57817,1.57838,45000000.0
2008-04-30 07:56:00,1.57838,1.57847,1.57819,1.57847,20400000.0
2008-04-30 07:57:00,1.57845,1.5787,1.57845,1.57865,49600000.0
2008-04-30 07:58:00,1.57852,1.57895,1.57852,1.57895,39000000.0
2008-04-30 07:59:00,1.57862,1.57903,1.57862,1.57891,33000000.0
2008-04-30 08:00:00,1.57887,1.57887,1.57875,1.5788,25800000.0
2008-04-30 08:01:00,1.57849,1.57861,1.57844,1.57844,25900000.0
2008-04-30 08:02:00,1.57825,1.57843,1.57814,1.57817,61000001.0
2008-04-30 08:03:00,1.57813,1.57813,1.57785,1.57791,37700000.0
2008-04-30 08:04:00,1.57769,1.57798,1.57752,1.57786,31800000.0
2008-04-30 08:05:00,1.57791,1.57799,1.57787,1.5779,23400000.0
2008-04-30 08:06:00,1.57779,1.57802,1.57776,1.57786,47800000.0
2008-04-30 08:07:00,1.57775,1.57815,1.57775,1.57813,34200000.0
2008-04-30 08:08:00,1.57806,1.57832,1.57786,1.57786,32600000.0
2008-04-30 08:09:00,1.57792,1.578,1.57768,1.578,54300000.0
2008-04-30 08:10:00,1.57792,1.57792,1.57766,1.5777,37600000.0
2008-04-30 08:11:00,1.57781,1.57803,1.57781,1.57803,44400000.0
2008-04-30 08:12:00,1.57794,1.57794,1.57765,1.57769,37400000.0
2008-04-30 08:13:00,1.57729,1.57777,1.57729,1.57774,38400000.0
2008-04-30 08:14:00,1.57781,1.57786,1.57774,1.57782,88300000.0
2008-04-30 08:15:00,1.57796,1.57825,1.57796,1.57824,46200000.0
2008-04-30 08:16:00,1.57823,1.57823,1.5777,1.57817,28400000.0
2008-04-30 08:17:00,1.57826,1.57826,1.5778,1.57816,59100000.0
2008-04-30 08:18:00,1.57808,1.5784,1.57808,1.5784,37300000.0
2008-04-30 08:19:00,1.57841,1.57859,1.57828,1.57828,29400000.0
2008-04-30 08:20:00,1.57833,1.57842,1.57819,1.57836,47200000.0
2008-04-30 08:21:00,1.57833,1.57854,1.57822,1.57822,27400000.0
2008-04-30 08:22:00,1.57836,1.57922,1.57836,1.57898,41600001.0
2008-04-30 08:23:00,1.57875,1.57881,1.57849,1.57868,33000000.0
2008-04-30 08:24:00,1.57933,1.57942,1.57898,1.57929,23300000.0
2008-04-30 08:25:00,1.5793,1.57951,1.5792,1.5792,20200000.0
2008-04-30 08:26:00,1.57927,1.57927,1.57891,1.57912,43600000.0
2008-04-30 08:27:00,1.57887,1.579,1.57851,1.57879,35400000.0
2008-04-30 08:28:00,1.57893,1.57899,1.57881,1.57896,31200000.0
2008-04-30 08:29:00,1.57886,1.57886,1.5787,1.5787,50600001.0
2008-04-30 08:30:00,1.57861,1.57886,1.57839,1.57867,23400000.0
2008-04-30 08:31:00,1.57894,1.57973,1.57894,1.57955,96800000.0
2008-04-30 08:32:00,1.57952,1.57964,1.57914,1.57942,31300000.0
2008-04-30 08:33:00,1.57958,1.57971,1.57904,1.57924,43600000.0
2008-04-30 08:34:00,1.57951,1.5798,1.57951,1.57972,35200000.0
2008-04-30 08:35:00,1.57962,1.57994,1.57954,1.57975,52800000.0
2008-04-30 08:36:00,1.58001,1.58001,1.57889,1.57889,59800000.0
2008-04-30 08:37:00,1.57911,1.57926,1.57845,1.57893,26600000.0
2008-04-30 08:38:00,1.57902,1.5793,1.57891,1.57899,36800001.0
2008-04-30 08:39:00,1.57912,1.57943,1.57891,1.57933,36800000.0
2008-04-30 08:40:00,1.57924,1.57966,1.57901,1.5794,43300000.0
2008-04-30 08:41:00,1.57934,1.57964,1.57922,1.57964,21200000.0
2008-04-30 08:42:00,1.57958,1.57961,1.57918,1.57931,43100000.0
2008-04-30 08:43:00,1.5795,1.57959,1.57916,1.57916,42400000.0
2008-04-30 08:44:00,1.57928,1.58015,1.57928,1.58007,36400000.0
2008-04-30 08:45:00,1.57975,1.58028,1.57975,1.5799,45800000.0
2008-04-30 08:46:00,1.58063,1.58063,1.5799,1.58031,57700000.0
2008-04-30 08:47:00,1.58059,1.58078,1.58043,1.58049,30800000.0
2008-04-30 08:48:00,1.58041,1.58105,1.58014,1.58033,44900001.0
2008-04-30 08:49:00,1.57983,1.58072,1.57983,1.58066,71800001.0
2008-04-30 08:50:00,1.58075,1.58087,1.5801,1.58013,32000000.0
2008-04-30 08:51:00,1.58008,1.58036,1.58007,1.58007,33600000.0
2008-04-30 08:52:00,1.58022,1.58022,1.57959,1.57959,55100000.0
2008-04-30 08:53:00,1.57939,1.57939,1.5791,1.57929,22400000.0
2008-04-30 08:54:00,1.57937,1.57977,1.57931,1.57966,32400001.0
2008-04-30 08:55:00,1.57973,1.58018,1.57946,1.58018,41500000.0
2008-04-30 08:56:00,1.5802,1.5802,1.57965,1.5797,42400000.0
2008-04-30 08:57:00,1.57976,1.58023,1.57968,1.58023,23200000.0
2008-04-30 08:58:00,1.58029,1.58029,1.57994,1.58026,39800000.0
2008-04-30 08:59:00,1.57992,1.58,1.57968,1.57997,23400000.0
2008-04-30 09:00:00,1.58005,1.58027,1.57973,1.58027,54200000.0
2008-04-30 09:01:00,1.58013,1.58021,1.58007,1.58014,32400000.0
2008-04-30 09:02:00,1.58014,1.58021,1.5801,1.5802,35100000.0
2008-04-30 09:03:00,1.57999,1.5806,1.57999,1.58019,28400000.0
2008-04-30 09:04:00,1.58065,1.5809,1.58065,1.5808,25600000.0
2008-04-30 09:05:00,1.58099,1.58112,1.5807,1.58094,34800000.0
2008-04-30 09:06:00,1.58102,1.58119,1.58078,1.58083,34200000.0
2008-04-30 09:07:00,1.58072,1.58072,1.5802,1.5802,51800000.0
2008-04-30 09:08:00,1.58048,1.5806,1.58033,1.58051,47200000.0
2008-04-30 09:09:00,1.58041,1.58046,1.57996,1.5803,46100000.0
2008-04-30 09:10:00,1.58017,1.5802,1.57985,1.57998,32100000.0
2008-04-30 09:11:00,1.58005,1.58007,1.57921,1.57939,48600000.0
2008-04-30 09:12:00,1.57948,1.57957,1.57935,1.57947,25600000.0
2008-04-30 09:13:00,1.57925,1.57961,1.57925,1.57935,31500000.0
2008-04-30 09:14:00,1.5791,1.57933,1.57889,1.57898,25400000.0
2008-04-30 09:15:00,1.57891,1.57919,1.57891,1.57919,32200000.0
2008-04-30 09:16:00,1.57903,1.57919,1.57893,1.57893,33000000.0
2008-04-30 09:17:00,1.57899,1.57906,1.57884,1.57904,48600000.0
2008-04-30 09:18:00,1.57918,1.57918,1.57878,1.57895,18400000.0
2008-04-30 09:19:00,1.57866,1.57891,1.57841,1.57841,36400000.0
2008-04-30 09:20:00,1.57895,1.57915,1.57886,1.57886,40600000.0
2008-04-30 09:21:00,1.57918,1.57952,1.57918,1.57938,30000000.0
2008-04-30 09:22:00,1.57933,1.57965,1.57932,1.57965,41100000.0
2008-04-30 09:23:00,1.57941,1.57962,1.57925,1.57925,42600000.0
2008-04-30 09:24:00,1.57946,1.57949,1.57927,1.57938,32800000.0
2008-04-30 09:25:00,1.57937,1.57949,1.57929,1.57935,32800000.0
2008-04-30 09:26:00,1.57925,1.57931,1.57901,1.57931,48000000.0
2008-04-30 09:27:00,1.57935,1.57937,1.57913,1.57937,28400000.0
2008-04-30 09:28:00,1.5793,1.57955,1.57904,1.57949,26900000.0
2008-04-30 09:29:00,1.5793,1.5793,1.57861,1.57874,36400000.0
2008-04-30 09:30:00,1.57867,1.57867,1.57806,1.57819,45100000.0
2008-04-30 09:31:00,1.57767,1.57776,1.57712,1.57712,24300000.0
2008-04-30 09:32:00,1.57724,1.57738,1.57659,1.57693,32600000.0
2008-04-30 09:33:00,1.57697,1.57708,1.57591,1.57591,30600000.0
2008-04-30 09:34:00,1.57615,1.57632,1.57558,1.5759,38700000.0
2008-04-30 09:35:00,1.57633,1.57697,1.57628,1.57697,49100000.0
2008-04-30 09:36:00,1.57704,1.57716,1.57689,1.5769,23400000.0
2008-04-30 09:37:00,1.5763,1.57665,1.57597,1.57613,37900000.0
2008-04-30 09:38:00,1.57557,1.57557,1.5751,1.57526,66300000.0
2008-04-30 09:39:00,1.57507,1.57541,1.57499,1.57537,33000000.0
2008-04-30 09:40:00,1.57558,1.57565,1.5754,1.5755,13800000.0
2008-04-30 09:41:00,1.57538,1.57538,1.57497,1.57527,41800000.0
2008-04-30 09:42:00,1.57511,1.5753,1.57511,1.57515,61300000.0
2008-04-30 09:43:00,1.57504,1.57522,1.575,1.57522,32900000.0
2008-04-30 09:44:00,1.57537,1.57546,1.57527,1.57527,39000000.0
2008-04-30 09:45:00,1.57576,1.5765,1.57574,1.57574,36100000.0
2008-04-30 09:46:00,1.57616,1.57674,1.57597,1.57668,61900000.0
2008-04-30 09:47:00,1.57659,1.57682,1.5765,1.57657,47400000.0
2008-04-30 09:48:00,1.57653,1.57653,1.57616,1.57633,36900000.0
2008-04-30 09:49:00,1.57615,1.57636,1.57596,1.57617,26000000.0
2008-04-30 09:50:00,1.57611,1.57626,1.57594,1.57594,47200000.0
2008-04-30 09:51:00,1.57586,1.57586,1.57545,1.57564,47400000.0
2008-04-30 09:52:00,1.57549,1.57552,1.57503,1.57521,82800002.0
2008-04-30 09:53:00,1.57497,1.57501,1.57461,1.57461,43500000.0
2008-04-30 09:54:00,1.57448,1.57449,1.57434,1.57449,32800000.0
2008-04-30 09:55:00,1.5744,1.57449,1.57392,1.57409,39400000.0
2008-04-30 09:56:00,1.57387,1.5743,1.57387,1.57426,38700000.0
2008-04-30 09:57:00,1.57461,1.57492,1.57461,1.57469,39400000.0
2008-04-30 09:58:00,1.57435,1.57469,1.57425,1.57469,41200000.0
2008-04-30 09:59:00,1.57468,1.57483,1.57455,1.57483,72699999.0
2008-04-30 10:00:00,1.57486,1.57499,1.57465,1.57481,40000000.0
2008-04-30 10:01:00,1.57524,1.57525,1.57484,1.57519,37000000.0
2008-04-30 10:02:00,1.57523,1.57523,1.57447,1.57447,30800000.0
2008-04-30 10:03:00,1.57462,1.57477,1.57432,1.57436,30600000.0
2008-04-30 10:04:00,1.57463,1.57469,1.574,1.57453,38400000.0
2008-04-30 10:05:00,1.57446,1.57446,1.57395,1.5743,31200000.0
2008-04-30 10:06:00,1.57444,1.57457,1.57427,1.57445,30400000.0
2008-04-30 10:07:00,1.57471,1.57482,1.57464,1.57466,22000000.0
2008-04-30 10:08:00,1.57455,1.57475,1.57438,1.57462,26800000.0
2008-04-30 10:09:00,1.57516,1.57544,1.57497,1.57544,28200000.0
2008-04-30 10:10:00,1.57574,1.57611,1.57555,1.57611,33900000.0
2008-04-30 10:11:00,1.57596,1.57604,1.57558,1.57566,43700000.0
2008-04-30 10:12:00,1.5757,1.57609,1.5757,1.57609,30400000.0
2008-04-30 10:13:00,1.57606,1.57606,1.57572,1.57591,37800000.0
2008-04-30 10:14:00,1.57589,1.57603,1.5758,1.57592,29100000.0
2008-04-30 10:15:00,1.57565,1.57589,1.57551,1.57562,27400000.0
2008-04-30 10:16:00,1.57536,1.57554,1.57524,1.57549,30200000.0
2008-04-30 10:17:00,1.57535,1.57577,1.57525,1.57552,30200000.0
2008-04-30 10:18:00,1.57559,1.57595,1.57559,1.57579,91899998.0
2008-04-30 10:19:00,1.5755,1.57557,1.57531,1.57557,39600000.0
2008-04-30 10:20:00,1.57576,1.57576,1.57549,1.57561,37400001.0
2008-04-30 10:21:00,1.57516,1.57539,1.57508,1.57508,59300001.0
2008-04-30 10:22:00,1.57517,1.57529,1.57465,1.57512,23200000.0
2008-04-30 10:23:00,1.57487,1.57487,1.57441,1.57441,38800000.0
2008-04-30 10:24:00,1.57438,1.57445,1.57416,1.5742,32800000.0
2008-04-30 10:25:00,1.57434,1.57453,1.57432,1.57435,49099999.0
2008-04-30 10:26:00,1.57427,1.57431,1.5741,1.5742,57800001.0
2008-04-30 10:27:00,1.57392,1.57392,1.57361,1.57361,25700000.0
2008-04-30 10:28:00,1.57373,1.57398,1.57366,1.57398,40200000.0
2008-04-30 10:29:00,1.57399,1.57415,1.57374,1.57398,66300000.0
2008-04-30 10:30:00,1.57412,1.57424,1.57382,1.57409,29200000.0
2008-04-30 10:31:00,1.57392,1.57404,1.5738,1.57404,24000000.0
2008-04-30 10:32:00,1.57342,1.57342,1.57291,1.57306,40400000.0
2008-04-30 10:33:00,1.57302,1.57364,1.57302,1.57328,33800000.0
2008-04-30 10:34:00,1.57282,1.57352,1.57265,1.57316,44600000.0
2008-04-30 10:35:00,1.57333,1.57344,1.57298,1.57344,27100000.0
2008-04-30 10:36:00,1.57362,1.57381,1.57341,1.57341,17800000.0
2008-04-30 10:37:00,1.57308,1.57354,1.57289,1.5732,39600000.0
2008-04-30 10:38:00,1.57321,1.57357,1.57302,1.57346,40600000.0
2008-04-30 10:39:00,1.57329,1.57361,1.57303,1.57324,40300000.0
2008-04-30 10:40:00,1.57372,1.57372,1.57333,1.57339,24400000.0
2008-04-30 10:41:00,1.5734,1.5734,1.57273,1.57292,66200001.0
2008-04-30 10:42:00,1.57268,1.57299,1.57227,1.57274,36000000.0
2008-04-30 10:43:00,1.57276,1.57284,1.57228,1.57228,23000000.0
2008-04-30 10:44:00,1.57196,1.57227,1.57162,1.57227,30000000.0
2008-04-30 10:45:00,1.57189,1.57243,1.57176,1.57176,58800000.0
2008-04-30 10:46:00,1.57198,1.57218,1.57183,1.57195,27000000.0
2008-04-30 10:47:00,1.57211,1.57229,1.57211,1.57224,32100000.0
2008-04-30 10:48:00,1.57219,1.57219,1.57177,1.57178,29600000.0
2008-04-30 10:49:00,1.5718,1.57193,1.57172,1.57172,39600000.0
2008-04-30 10:50:00,1.57173,1.57185,1.57143,1.57185,45700000.0
2008-04-30 10:51:00,1.57205,1.57205,1.57152,1.57152,29600000.0
2008-04-30 10:52:00,1.57213,1.57241,1.57213,1.57228,38800000.0
2008-04-30 10:53:00,1.57214,1.57222,1.57152,1.57152,32000000.0
2008-04-30 10:54:00,1.57135,1.57139,1.57076,1.57139,33000000.0
2008-04-30 10:55:00,1.57152,1.57192,1.57118,1.57182,62600000.0
2008-04-30 10:56:00,1.57193,1.57254,1.57187,1.57241,32600000.0
2008-04-30 10:57:00,1.5722,1.57236,1.57189,1.57236,26200000.0
2008-04-30 10:58:00,1.57255,1.57274,1.57239,1.57253,53700000.0
2008-04-30 10:59:00,1.57269,1.57345,1.57269,1.57297,26800000.0
2008-04-30 11:00:00,1.57322,1.57322,1.57191,1.57234,30100000.0
2008-04-30 11:01:00,1.57194,1.57231,1.57144,1.57144,41600000.0
2008-04-30 11:02:00,1.57138,1.57138,1.57103,1.57112,21000000.0
2008-04-30 11:03:00,1.57115,1.57121,1.57092,1.57121,34000000.0
2008-04-30 11:04:00,1.5715,1.57188,1.57138,1.57188,38000000.0
2008-04-30 11:05:00,1.57231,1.57264,1.57231,1.57249,35200000.0
2008-04-30 11:06:00,1.57256,1.57262,1.57238,1.57262,41700000.0
2008-04-30 11:07:00,1.57247,1.57257,1.57235,1.57242,28800000.0
2008-04-30 11:08:00,1.57255,1.57255,1.57233,1.57241,29400000.0
2008-04-30 11:09:00,1.57246,1.5727,1.57246,1.57262,42200000.0
2008-04-30 11:10:00,1.57292,1.57302,1.5726,1.57275,60600000.0
2008-04-30 11:11:00,1.57289,1.57296,1.57233,1.5728,33700000.0
2008-04-30 11:12:00,1.57259,1.57273,1.57238,1.57257,49600000.0
2008-04-30 11:13:00,1.57261,1.57262,1.57237,1.5724,36400000.0
2008-04-30 11:14:00,1.5723,1.57239,1.57209,1.5722,27600000.0
2008-04-30 11:15:00,1.57234,1.57248,1.5722,1.57248,52300000.0
2008-04-30 11:16:00,1.57252,1.57267,1.57247,1.57256,31200000.0
2008-04-30 11:17:00,1.5726,1.57269,1.57259,1.57267,38600000.0
2008-04-30 11:18:00,1.57272,1.57285,1.57189,1.5724,44600000.0
2008-04-30 11:19:00,1.57244,1.57252,1.5721,1.57235,24000000.0
2008-04-30 11:20:00,1.57246,1.57262,1.57232,1.57257,23600000.0
2008-04-30 11:21:00,1.57282,1.57336,1.57282,1.57309,48400000.0
2008-04-30 11:22:00,1.57294,1.5732,1.57255,1.57255,40700000.0
2008-04-30 11:23:00,1.57239,1.57243,1.57196,1.57222,31600000.0
2008-04-30 11:24:00,1.57227,1.57281,1.57227,1.57275,34000000.0
2008-04-30 11:25:00,1.57263,1.57269,1.5722,1.57247,47500000.0
2008-04-30 11:26:00,1.57234,1.57281,1.57231,1.57271,35200000.0
2008-04-30 11:27:00,1.57275,1.57301,1.57249,1.57301,44800000.0
2008-04-30 11:28:00,1.57283,1.57337,1.57273,1.57337,31200000.0
2008-04-30 11:29:00,1.5737,1.57381,1.57351,1.57357,45200001.0
2008-04-30 11:30:00,1.57359,1.57363,1.57344,1.5736,22000000.0
2008-04-30 11:31:00,1.57353,1.5736,1.57317,1.57317,22600000.0
2008-04-30 11:32:00,1.57284,1.57298,1.57237,1.57237,31200000.0
2008-04-30 11:33:00,1.57236,1.57248,1.57213,1.57243,40900000.0
2008-04-30 11:34:00,1.57224,1.57291,1.57211,1.57286,52700001.0
2008-04-30 11:35:00,1.57262,1.57281,1.57251,1.57268,28900000.0
2008-04-30 11:36:00,1.57249,1.57272,1.57238,1.57262,26400000.0
2008-04-30 11:37:00,1.57227,1.57246,1.57206,1.57226,48200000.0
2008-04-30 11:38:00,1.57202,1.57222,1.57159,1.57166,41800000.0
2008-04-30 11:39:00,1.57163,1.57166,1.57142,1.57149,46800000.0
2008-04-30 11:40:00,1.57158,1.57174,1.57129,1.5716,37000000.0
2008-04-30 11:41:00,1.57115,1.57115,1.57054,1.57054,26800000.0
2008-04-30 11:42:00,1.57044,1.57055,1.57024,1.57027,18200000.0
2008-04-30 11:43:00,1.57047,1.57062,1.57004,1.57054,35700001.0
2008-04-30 11:44:00,1.57016,1.57016,1.56931,1.56933,32800000.0
2008-04-30 11:45:00,1.56989,1.56989,1.56952,1.56986,43500000.0
2008-04-30 11:46:00,1.56973,1.56973,1.56942,1.5695,18400000.0
2008-04-30 11:47:00,1.56938,1.56985,1.56925,1.56973,30400000.0
2008-04-30 11:48:00,1.57026,1.57054,1.57007,1.5702,28400000.0
2008-04-30 11:49:00,1.57046,1.57098,1.57039,1.57098,38000000.0
2008-04-30 11:50:00,1.57097,1.57097,1.57064,1.57078,34200000.0
2008-04-30 11:51:00,1.57071,1.57071,1.57051,1.57063,27400000.0
2008-04-30 11:52:00,1.57068,1.57088,1.57058,1.57077,46300000.0
2008-04-30 11:53:00,1.57077,1.5713,1.57077,1.57113,53000000.0
2008-04-30 11:54:00,1.57127,1.57153,1.57121,1.57121,34200000.0
2008-04-30 11:55:00,1.57117,1.57133,1.57107,1.57128,26800000.0
2008-04-30 11:56:00,1.57137,1.57149,1.57114,1.57117,41800000.0
2008-04-30 11:57:00,1.57132,1.57135,1.57099,1.57135,30600000.0
2008-04-30 11:58:00,1.5714,1.57146,1.57105,1.5711,35000000.0
2008-04-30 11:59:00,1.57128,1.57128,1.57092,1.57114,32300000.0
2008-04-30 12:00:00,1.57113,1.57122,1.57096,1.57097,33000000.0
2008-04-30 12:01:00,1.57113,1.57116,1.57094,1.57107,28400000.0
2008-04-30 12:02:00,1.57116,1.57117,1.5709,1.5709,28400000.0
2008-04-30 12:03:00,1.57104,1.57146,1.57097,1.57097,30400000.0
2008-04-30 12:04:00,1.57108,1.57162,1.57108,1.57154,33800000.0
2008-04-30 12:05:00,1.57103,1.57103,1.57069,1.57078,25000000.0
2008-04-30 12:06:00,1.57058,1.57058,1.57016,1.57016,49600000.0
2008-04-30 12:07:00,1.57015,1.57021,1.56993,1.57009,49200001.0
2008-04-30 12:08:00,1.57014,1.57025,1.57002,1.57005,28400000.0
2008-04-30 12:09:00,1.56973,1.56973,1.56913,1.56915,35400000.0
2008-04-30 12:10:00,1.56931,1.56934,1.56817,1.5682,34400000.0
2008-04-30 12:11:00,1.56824,1.56845,1.5681,1.56833,29800000.0
2008-04-30 12:12:00,1.56837,1.56848,1.56806,1.56828,42800000.0
2008-04-30 12:13:00,1.56816,1.56816,1.56781,1.56796,42200000.0
2008-04-30 12:14:00,1.56781,1.56801,1.56765,1.56776,91699998.0
2008-04-30 12:15:00,1.56801,1.56811,1.56765,1.56811,37600000.0
2008-04-30 12:16:00,1.56802,1.56874,1.56802,1.5685,41200000.0
2008-04-30 12:17:00,1.56857,1.56869,1.56843,1.56858,41800001.0
2008-04-30 12:18:00,1.56865,1.56893,1.56829,1.56893,43600001.0
2008-04-30 12:19:00,1.56885,1.56902,1.56867,1.56881,38800000.0
2008-04-30 12:20:00,1.56899,1.56972,1.56899,1.56943,39200000.0
2008-04-30 12:21:00,1.56932,1.56961,1.56906,1.56961,72700001.0
2008-04-30 12:22:00,1.56971,1.56971,1.56938,1.5694,34000000.0
2008-04-30 12:23:00,1.56915,1.56944,1.56913,1.56944,41000000.0
2008-04-30 12:24:00,1.56927,1.56967,1.56927,1.56941,30200000.0
2008-04-30 12:25:00,1.56925,1.56928,1.56885,1.56911,40900000.0
2008-04-30 12:26:00,1.5692,1.5692,1.56879,1.56912,50700000.0
2008-04-30 12:27:00,1.56913,1.56913,1.56867,1.56867,47600000.0
2008-04-30 12:28:00,1.56866,1.56886,1.56866,1.56875,31200000.0
2008-04-30 12:29:00,1.56866,1.56866,1.56762,1.56781,32600000.0
2008-04-30 12:30:00,1.56744,1.56752,1.56727,1.56727,40700000.0
2008-04-30 12:31:00,1.56727,1.56728,1.56689,1.56695,20600000.0
2008-04-30 12:32:00,1.56727,1.56787,1.56725,1.56773,49600000.0
2008-04-30 12:33:00,1.56787,1.56824,1.56771,1.56824,28800000.0
2008-04-30 12:34:00,1.56812,1.56832,1.56798,1.56805,38000000.0
2008-04-30 12:35:00,1.56811,1.56812,1.56771,1.56789,39900000.0
2008-04-30 12:36:00,1.56781,1.56798,1.56768,1.56798,28000000.0
2008-04-30 12:37:00,1.56802,1.56816,1.56784,1.56802,49600001.0
2008-04-30 12:38:00,1.56798,1.56806,1.56796,1.56806,19600000.0
2008-04-30 12:39:00,1.568,1.568,1.56774,1.56787,24400000.0
2008-04-30 12:40:00,1.56791,1.56821,1.56791,1.56821,42800000.0
2008-04-30 12:41:00,1.56797,1.568,1.5676,1.56774,24400000.0
2008-04-30 12:42:00,1.56764,1.568,1.56746,1.56768,46200000.0
2008-04-30 12:43:00,1.56786,1.56786,1.56732,1.56734,17000000.0
2008-04-30 12:44:00,1.56733,1.56733,1.56673,1.56684,49000000.0
2008-04-30 12:45:00,1.56661,1.56699,1.56633,1.56633,29200000.0
2008-04-30 12:46:00,1.56627,1.5665,1.56605,1.5665,33000000.0
2008-04-30 12:47:00,1.56672,1.5673,1.56672,1.56708,46100000.0
2008-04-30 12:48:00,1.56721,1.56739,1.56708,1.56724,27200000.0
2008-04-30 12:49:00,1.56733,1.56759,1.56733,1.56748,40800000.0
2008-04-30 12:50:00,1.56746,1.56749,1.56709,1.56733,41600000.0
2008-04-30 12:51:00,1.56715,1.5675,1.56709,1.56739,39200000.0
2008-04-30 12:52:00,1.56761,1.56782,1.56751,1.56774,36200000.0
2008-04-30 12:53:00,1.56764,1.56787,1.56743,1.56787,38400000.0
2008-04-30 12:54:00,1.56793,1.56816,1.56785,1.56803,35600000.0
2008-04-30 12:55:00,1.56814,1.56846,1.5679,1.56819,19800000.0
2008-04-30 12:56:00,1.56794,1.5681,1.56763,1.56764,49600000.0
2008-04-30 12:57:00,1.56751,1.56771,1.56746,1.56761,45000000.0
2008-04-30 12:58:00,1.56761,1.56776,1.56747,1.56766,29300000.0
2008-04-30 12:59:00,1.56729,1.56791,1.56729,1.56791,39400000.0
2008-04-30 13:00:00,1.56782,1.56792,1.56731,1.56731,35000000.0
2008-04-30 13:01:00,1.56724,1.56735,1.56699,1.56728,38800000.0
2008-04-30 13:02:00,1.56717,1.56724,1.56707,1.56715,46000000.0
2008-04-30 13:03:00,1.56737,1.56761,1.56735,1.56761,35800000.0
2008-04-30 13:04:00,1.56744,1.56777,1.56739,1.56769,46000000.0
2008-04-30 13:05:00,1.56749,1.56789,1.56733,1.56775,34900000.0
2008-04-30 13:06:00,1.5674,1.56764,1.56713,1.56745,41700000.0
2008-04-30 13:07:00,1.5678,1.56813,1.56768,1.56805,93900000.0
2008-04-30 13:08:00,1.56804,1.5682,1.56751,1.5676,33000000.0
2008-04-30 13:09:00,1.56765,1.56765,1.56729,1.56729,47200000.0
2008-04-30 13:10:00,1.56749,1.56792,1.56749,1.5678,45900000.0
2008-04-30 13:11:00,1.56795,1.56798,1.56775,1.5678,30800000.0
2008-04-30 13:12:00,1.56754,1.56774,1.56746,1.56758,42600000.0
2008-04-30 13:13:00,1.56756,1.56793,1.56756,1.56793,32800000.0
2008-04-30 13:14:00,1.56789,1.56805,1.56765,1.56784,55600000.0
2008-04-30 13:15:00,1.56775,1.56802,1.56775,1.56789,33200000.0
2008-04-30 13:16:00,1.56755,1.56755,1.56663,1.56663,58100000.0
2008-04-30 13:17:00,1.56605,1.56673,1.56605,1.56647,32600000.0
2008-04-30 13:18:00,1.56658,1.56698,1.56647,1.56695,49600000.0
2008-04-30 13:19:00,1.56707,1.56732,1.56687,1.56694,34400000.0
2008-04-30 13:20:00,1.56702,1.56728,1.56658,1.56717,41000000.0
2008-04-30 13:21:00,1.56744,1.56744,1.56689,1.56736,40000000.0
2008-04-30 13:22:00,1.56737,1.56799,1.5672,1.56799,82500000.0
2008-04-30 13:23:00,1.56752,1.56861,1.56752,1.56861,52600001.0
2008-04-30 13:24:00,1.56836,1.56851,1.56822,1.56849,22400000.0
2008-04-30 13:25:00,1.56845,1.56866,1.56829,1.56842,17200000.0
2008-04-30 13:26:00,1.56898,1.56948,1.56866,1.56866,42900000.0
2008-04-30 13:27:00,1.56872,1.56894,1.56872,1.56884,28000000.0
2008-04-30 13:28:00,1.56874,1.56893,1.56844,1.56844,26900000.0
2008-04-30 13:29:00,1.56862,1.56862,1.56792,1.56831,61200000.0
2008-04-30 13:30:00,1.56831,1.56887,1.56831,1.56868,32800000.0
2008-04-30 13:31:00,1.5686,1.56864,1.56761,1.56842,34200000.0
2008-04-30 13:32:00,1.56854,1.56902,1.56843,1.56876,381800000.0
2008-04-30 13:33:00,1.56874,1.56891,1.5687,1.56885,638700000.0
2008-04-30 13:34:00,1.56886,1.56919,1.56877,1.56899,645800001.0
2008-04-30 13:35:00,1.56888,1.5691,1.56856,1.56885,448500001.0
2008-04-30 13:36:00,1.56877,1.56902,1.56865,1.56872,164400000.0
2008-04-30 13:37:00,1.5684,1.56879,1.56838,1.56864,640599999.0
2008-04-30 13:38:00,1.56861,1.56937,1.56861,1.56888,368800000.0
2008-04-30 13:39:00,1.56882,1.56923,1.56876,1.56916,246600000.0
2008-04-30 13:40:00,1.56923,1.56942,1.56903,1.56918,463600001.0
2008-04-30 13:41:00,1.56914,1.56914,1.56871,1.56896,376000000.0
2008-04-30 13:42:00,1.56903,1.56927,1.56885,1.56927,590100000.0
2008-04-30 13:43:00,1.56921,1.56935,1.56912,1.56935,167900000.0
2008-04-30 13:44:00,1.56959,1.5701,1.56951,1.57009,341700000.0
2008-04-30 13:45:00,1.57011,1.57028,1.56985,1.57024,225700001.0
2008-04-30 13:46:00,1.57053,1.5709,1.57036,1.57058,140300000.0
2008-04-30 13:47:00,1.57058,1.57089,1.57056,1.57076,224900000.0
2008-04-30 13:48:00,1.57066,1.57066,1.5702,1.57042,117400000.0
2008-04-30 13:49:00,1.57035,1.57057,1.57035,1.5704,297300000.0
2008-04-30 13:50:00,1.57048,1.57082,1.57038,1.57038,159900000.0
2008-04-30 13:51:00,1.57051,1.57118,1.57051,1.57056,424399999.0
2008-04-30 13:52:00,1.57035,1.57068,1.57008,1.57026,341200000.0
2008-04-30 13:53:00,1.57015,1.5702,1.5699,1.57,331400000.0
2008-04-30 13:54:00,1.56999,1.57012,1.56977,1.56985,358900001.0
2008-04-30 13:55:00,1.56996,1.57056,1.56996,1.57026,414400001.0
2008-04-30 13:56:00,1.57014,1.57043,1.57007,1.57041,471800002.0
2008-04-30 13:57:00,1.57041,1.57055,1.57022,1.57048,316800000.0
2008-04-30 13:58:00,1.57059,1.57085,1.57052,1.57061,346100000.0
2008-04-30 13:59:00,1.57052,1.57055,1.57029,1.57047,297200000.0
2008-04-30 14:00:00,1.57046,1.57096,1.57038,1.57041,423000003.0
2008-04-30 14:01:00,1.5704,1.5705,1.57014,1.57032,211200001.0
2008-04-30 14:02:00,1.57036,1.57051,1.57016,1.57018,297400000.0
2008-04-30 14:03:00,1.57072,1.57078,1.5703,1.57059,366900000.0
2008-04-30 14:04:00,1.5707,1.57163,1.5707,1.57163,303800001.0
2008-04-30 14:05:00,1.57165,1.57188,1.57143,1.57143,411800000.0
2008-04-30 14:06:00,1.57134,1.57156,1.57111,1.57139,527600002.0
2008-04-30 14:07:00,1.57132,1.57141,1.57105,1.57116,436300001.0
2008-04-30 14:08:00,1.57117,1.57127,1.57092,1.57118,289000000.0
2008-04-30 14:09:00,1.57128,1.5713,1.57083,1.57105,327400001.0
2008-04-30 14:10:00,1.57084,1.57091,1.5704,1.5704,224900001.0
2008-04-30 14:11:00,1.57026,1.57053,1.57009,1.57022,226400001.0
2008-04-30 14:12:00,1.57022,1.57084,1.56997,1.57084,526300002.0
2008-04-30 14:13:00,1.57096,1.57126,1.57029,1.5703,401000000.0
2008-04-30 14:14:00,1.57001,1.57017,1.56731,1.56731,418900000.0
2008-04-30 14:15:00,1.56716,1.56854,1.56641,1.56774,252400000.0
2008-04-30 14:16:00,1.56788,1.56861,1.56788,1.56792,97900000.0
2008-04-30 14:17:00,1.56821,1.56884,1.56789,1.56856,154300000.0
2008-04-30 14:18:00,1.56863,1.56887,1.5683,1.56887,197600000.0
2008-04-30 14:19:00,1.56869,1.56934,1.56826,1.56879,375400000.0
2008-04-30 14:20:00,1.56884,1.56909,1.56871,1.56895,287900001.0
2008-04-30 14:21:00,1.56896,1.56925,1.56889,1.56889,416900000.0
2008-04-30 14:22:00,1.56879,1.56879,1.56819,1.56823,421699999.0
2008-04-30 14:23:00,1.56816,1.56846,1.56795,1.56795,439400000.0
2008-04-30 14:24:00,1.56815,1.56819,1.56789,1.56804,318800001.0
2008-04-30 14:25:00,1.56803,1.56869,1.56803,1.56848,269900000.0
2008-04-30 14:26:00,1.56848,1.56883,1.56823,1.56883,387300001.0
2008-04-30 14:27:00,1.56874,1.56874,1.5679,1.56817,264900000.0
2008-04-30 14:28:00,1.56809,1.56883,1.56745,1.56773,519500000.0
2008-04-30 14:29:00,1.56763,1.56782,1.56673,1.5675,557400000.0
2008-04-30 14:30:00,1.56714,1.57041,1.56617,1.56872,538400002.0
2008-04-30 14:31:00,1.56868,1.56868,1.56701,1.56822,492200002.0
2008-04-30 14:32:00,1.56848,1.57005,1.56817,1.56927,336400001.0
2008-04-30 14:33:00,1.56936,1.56941,1.5689,1.56919,164000000.0
2008-04-30 14:34:00,1.56908,1.56958,1.56883,1.56924,122300000.0
2008-04-30 14:35:00,1.56933,1.56985,1.56891,1.56966,218700000.0
2008-04-30 14:36:00,1.56975,1.57022,1.56937,1.56958,254800001.0
2008-04-30 14:37:00,1.56983,1.57078,1.56983,1.57077,239400000.0
2008-04-30 14:38:00,1.57077,1.57081,1.57057,1.57069,169100000.0
2008-04-30 14:39:00,1.57074,1.57092,1.57025,1.57077,191500000.0
2008-04-30 14:40:00,1.57071,1.57085,1.57027,1.57032,340700000.0
2008-04-30 14:41:00,1.57022,1.57033,1.56996,1.56996,300000000.0
2008-04-30 14:42:00,1.56975,1.5699,1.56933,1.56951,120200000.0
2008-04-30 14:43:00,1.56938,1.56974,1.56892,1.56896,170100002.0
2008-04-30 14:44:00,1.56875,1.56877,1.56824,1.56859,436200000.0
2008-04-30 14:45:00,1.56848,1.56895,1.56804,1.56827,349200002.0
2008-04-30 14:46:00,1.56788,1.56788,1.56649,1.56719,296900000.0
2008-04-30 14:47:00,1.5671,1.56721,1.5661,1.56618,251300000.0
2008-04-30 14:48:00,1.56626,1.56719,1.56626,1.56681,404200001.0
2008-04-30 14:49:00,1.56687,1.56736,1.56678,1.5672,134600000.0
2008-04-30 14:50:00,1.56726,1.56761,1.56723,1.56727,300500000.0
2008-04-30 14:51:00,1.56729,1.56734,1.5672,1.56723,183900000.0
2008-04-30 14:52:00,1.56717,1.56822,1.56695,1.56801,285500000.0
2008-04-30 14:53:00,1.56805,1.56863,1.56752,1.56778,414500001.0
2008-04-30 14:54:00,1.5676,1.56771,1.56693,1.56737,137800000.0
2008-04-30 14:55:00,1.5672,1.56723,1.56598,1.56693,250900000.0
2008-04-30 14:56:00,1.56723,1.5673,1.56686,1.56698,423000003.0
2008-04-30 14:57:00,1.56684,1.56684,1.56587,1.56597,324200000.0
2008-04-30 14:58:00,1.56608,1.56689,1.56598,1.56689,368700001.0
2008-04-30 14:59:00,1.56693,1.56707,1.56641,1.56661,290099998.0
2008-04-30 15:00:00,1.56662,1.56684,1.56647,1.56666,627200000.0
2008-04-30 15:01:00,1.56668,1.56693,1.56664,1.56665,333600001.0
2008-04-30 15:02:00,1.56669,1.56717,1.5666,1.56687,521800000.0
2008-04-30 15:03:00,1.5669,1.5673,1.56686,1.56721,382000000.0
2008-04-30 15:04:00,1.56711,1.56711,1.56669,1.56694,397600000.0
2008-04-30 15:05:00,1.56694,1.56724,1.56671,1.56705,444800001.0
2008-04-30 15:06:00,1.56714,1.56743,1.56708,1.56722,253500000.0
2008-04-30 15:07:00,1.56716,1.56746,1.56703,1.56707,352300000.0
2008-04-30 15:08:00,1.56699,1.56723,1.56694,1.56699,402800000.0
2008-04-30 15:09:00,1.56706,1.56727,1.56693,1.56722,498500001.0
2008-04-30 15:10:00,1.56719,1.56734,1.56695,1.56699,562199999.0
2008-04-30 15:11:00,1.56701,1.56731,1.5669,1.56702,472400000.0
2008-04-30 15:12:00,1.56701,1.56729,1.56701,1.56704,430100002.0
2008-04-30 15:13:00,1.56692,1.5672,1.56663,1.56699,418300000.0
2008-04-30 15:14:00,1.56702,1.56709,1.56672,1.56675,602000002.0
2008-04-30 15:15:00,1.56643,1.56643,1.56548,1.56586,406700001.0
2008-04-30 15:16:00,1.56595,1.56689,1.56595,1.56654,444300001.0
2008-04-30 15:17:00,1.56652,1.56665,1.56617,1.56619,388300001.0
2008-04-30 15:18:00,1.5662,1.56659,1.56612,1.56652,279500001.0
2008-04-30 15:19:00,1.56658,1.56664,1.56625,1.56637,474900001.0
2008-04-30 15:20:00,1.56644,1.56644,1.56606,1.56632,439500000.0
2008-04-30 15:21:00,1.56608,1.56625,1.56581,1.56615,618300002.0
2008-04-30 15:22:00,1.56607,1.56619,1.56556,1.56563,521200002.0
2008-04-30 15:23:00,1.56535,1.56535,1.56426,1.56427,381600000.0
2008-04-30 15:24:00,1.56427,1.56434,1.56388,1.56396,564500001.0
2008-04-30 15:25:00,1.56383,1.56407,1.56364,1.56376,525700001.0
2008-04-30 15:26:00,1.56331,1.56359,1.5618,1.56183,688900000.0
2008-04-30 15:27:00,1.56199,1.56256,1.56186,1.56206,679700002.0
2008-04-30 15:28:00,1.56233,1.56281,1.56206,1.56281,675900000.0
2008-04-30 15:29:00,1.56285,1.56311,1.56253,1.5628,659700001.0
2008-04-30 15:30:00,1.56269,1.56299,1.56254,1.56286,704800002.0
2008-04-30 15:31:00,1.563,1.56315,1.56256,1.5629,569799999.0
2008-04-30 15:32:00,1.56298,1.56317,1.56266,1.56274,504000002.0
2008-04-30 15:33:00,1.563,1.56367,1.56297,1.56346,475800000.0
2008-04-30 15:34:00,1.56371,1.56431,1.56359,1.56422,368400000.0
2008-04-30 15:35:00,1.56435,1.56471,1.56412,1.56429,591800001.0
2008-04-30 15:36:00,1.56436,1.56445,1.564,1.56417,396600000.0
2008-04-30 15:37:00,1.56418,1.56438,1.56404,1.56412,282100000.0
2008-04-30 15:38:00,1.56443,1.56581,1.56432,1.56575,341100001.0
2008-04-30 15:39:00,1.56578,1.56611,1.56563,1.56596,416200001.0
2008-04-30 15:40:00,1.56598,1.56605,1.56554,1.56567,422500000.0
2008-04-30 15:41:00,1.56558,1.56572,1.565,1.5652,264400000.0
2008-04-30 15:42:00,1.56511,1.5652,1.56415,1.56421,195100000.0
2008-04-30 15:43:00,1.56411,1.56449,1.56384,1.56434,416900001.0
2008-04-30 15:44:00,1.56438,1.5645,1.564,1.56411,313200001.0
2008-04-30 15:45:00,1.56431,1.56503,1.56394,1.56454,664400001.0
2008-04-30 15:46:00,1.56454,1.56487,1.56427,1.56429,537700002.0
2008-04-30 15:47:00,1.56431,1.56519,1.56431,1.56503,218900002.0
2008-04-30 15:48:00,1.56498,1.56516,1.56475,1.56504,299000000.0
2008-04-30 15:49:00,1.56491,1.56491,1.56453,1.56471,347500000.0
2008-04-30 15:50:00,1.56475,1.5648,1.5645,1.56467,444400002.0
2008-04-30 15:51:00,1.56455,1.5648,1.56446,1.56462,558000003.0
2008-04-30 15:52:00,1.56455,1.56477,1.56426,1.56455,337500000.0
2008-04-30 15:53:00,1.56455,1.56479,1.56443,1.56456,331800001.0
2008-04-30 15:54:00,1.56464,1.56487,1.56438,1.56438,399900001.0
2008-04-30 15:55:00,1.56426,1.56443,1.56414,1.56429,398100001.0
2008-04-30 15:56:00,1.56442,1.56466,1.56424,1.56438,321600001.0
2008-04-30 15:57:00,1.56451,1.56472,1.56442,1.5645,345900002.0
2008-04-30 15:58:00,1.56451,1.56481,1.56448,1.56474,515300004.0
2008-04-30 15:59:00,1.56481,1.56576,1.56466,1.56571,531100001.0
2008-04-30 16:00:00,1.56578,1.56605,1.56518,1.5657,438700004.0
2008-04-30 16:01:00,1.56573,1.566,1.56551,1.56551,458300003.0
2008-04-30 16:02:00,1.56544,1.56562,1.56516,1.56552,495100000.0
2008-04-30 16:03:00,1.56542,1.56591,1.56533,1.56586,443200000.0
2008-04-30 16:04:00,1.56594,1.56631,1.56581,1.566,452600000.0
2008-04-30 16:05:00,1.56596,1.56612,1.56552,1.56574,343000002.0
2008-04-30 16:06:00,1.56564,1.56579,1.56493,1.56522,197400001.0
2008-04-30 16:07:00,1.5652,1.5654,1.56483,1.56511,298800001.0
2008-04-30 16:08:00,1.5652,1.56565,1.5652,1.56565,142400000.0
2008-04-30 16:09:00,1.56561,1.56562,1.56484,1.56496,295900001.0
2008-04-30 16:10:00,1.56487,1.56502,1.56465,1.56486,419900001.0
2008-04-30 16:11:00,1.5649,1.5661,1.5649,1.5661,516300001.0
2008-04-30 16:12:00,1.56621,1.56628,1.56589,1.56592,456800000.0
2008-04-30 16:13:00,1.56584,1.56594,1.56564,1.56572,552300001.0
2008-04-30 16:14:00,1.56563,1.56581,1.56486,1.56488,500600001.0
2008-04-30 16:15:00,1.5649,1.56509,1.56467,1.56505,582300001.0
2008-04-30 16:16:00,1.56534,1.56551,1.56511,1.56531,561100001.0
2008-04-30 16:17:00,1.5653,1.56671,1.5653,1.56671,617300002.0
2008-04-30 16:18:00,1.56688,1.56727,1.56672,1.56712,737200003.0
2008-04-30 16:19:00,1.56734,1.5675,1.56698,1.56726,678200003.0
2008-04-30 16:20:00,1.56734,1.56796,1.56727,1.56773,658500001.0
2008-04-30 16:21:00,1.56779,1.56791,1.56762,1.56762,561100002.0
2008-04-30 16:22:00,1.56806,1.56854,1.56752,1.56772,496300000.0
2008-04-30 16:23:00,1.56751,1.56751,1.56668,1.56734,478800003.0
2008-04-30 16:24:00,1.56753,1.56788,1.56709,1.56709,532600002.0
2008-04-30 16:25:00,1.56653,1.56695,1.5662,1.56636,567600000.0
2008-04-30 16:26:00,1.56625,1.56645,1.56579,1.56583,488300001.0
2008-04-30 16:27:00,1.56595,1.56649,1.56586,1.56623,454500001.0
2008-04-30 16:28:00,1.56625,1.56638,1.56581,1.56581,556900001.0
2008-04-30 16:29:00,1.56598,1.56608,1.56529,1.5659,483100001.0
2008-04-30 16:30:00,1.56601,1.56657,1.56591,1.56591,447500001.0
2008-04-30 16:31:00,1.5657,1.56584,1.565,1.565,366400000.0
2008-04-30 16:32:00,1.56505,1.56572,1.56505,1.56569,670200000.0
2008-04-30 16:33:00,1.56596,1.56609,1.56557,1.56557,625000005.0
2008-04-30 16:34:00,1.56539,1.56563,1.56524,1.56554,447400001.0
2008-04-30 16:35:00,1.56558,1.56583,1.5655,1.56572,414600000.0
2008-04-30 16:36:00,1.56574,1.56574,1.56474,1.56506,481900000.0
2008-04-30 16:37:00,1.56512,1.56581,1.5649,1.56562,592600003.0
2008-04-30 16:38:00,1.5657,1.56608,1.56551,1.56577,534700000.0
2008-04-30 16:39:00,1.56578,1.56612,1.56573,1.56578,555800001.0
2008-04-30 16:40:00,1.5657,1.56591,1.56555,1.56555,352100001.0
2008-04-30 16:41:00,1.56577,1.56593,1.56543,1.56543,412100002.0
2008-04-30 16:42:00,1.56541,1.56596,1.56523,1.56589,390500000.0
2008-04-30 16:43:00,1.56618,1.56642,1.56605,1.56628,399700001.0
2008-04-30 16:44:00,1.56636,1.56651,1.56621,1.56641,509299999.0
2008-04-30 16:45:00,1.56645,1.56655,1.56619,1.56647,489800000.0
2008-04-30 16:46:00,1.56659,1.56694,1.56645,1.56679,400099999.0
2008-04-30 16:47:00,1.56666,1.56666,1.56528,1.56563,546700001.0
2008-04-30 16:48:00,1.56563,1.56617,1.56555,1.5659,536400003.0
2008-04-30 16:49:00,1.5659,1.56637,1.56545,1.56553,433800000.0
2008-04-30 16:50:00,1.56561,1.56747,1.56561,1.56741,382500000.0
2008-04-30 16:51:00,1.56762,1.56781,1.56707,1.56729,382100000.0
2008-04-30 16:52:00,1.56712,1.56745,1.56679,1.56722,242500002.0
2008-04-30 16:53:00,1.56718,1.56747,1.56705,1.56737,621300001.0
2008-04-30 16:54:00,1.56727,1.56743,1.567,1.567,466699999.0
2008-04-30 16:55:00,1.56705,1.56736,1.56687,1.56717,601200002.0
2008-04-30 16:56:00,1.56722,1.56842,1.56713,1.56801,235500000.0
2008-04-30 16:57:00,1.56822,1.56936,1.56822,1.56822,558300001.0
2008-04-30 16:58:00,1.5683,1.56875,1.56827,1.56843,598800002.0
2008-04-30 16:59:00,1.56843,1.56856,1.56705,1.56752,489700002.0
2008-04-30 17:00:00,1.56741,1.56784,1.56654,1.56723,830500001.0
2008-04-30 17:01:00,1.56745,1.56816,1.56745,1.56808,425000000.0
2008-04-30 17:02:00,1.56823,1.56849,1.5678,1.56849,364600001.0
2008-04-30 17:03:00,1.56843,1.56843,1.56782,1.56825,514400002.0
2008-04-30 17:04:00,1.56841,1.56992,1.56826,1.56954,465300003.0
2008-04-30 17:05:00,1.56972,1.57091,1.56961,1.5705,404300001.0
2008-04-30 17:06:00,1.57038,1.57039,1.56955,1.57001,361100000.0
2008-04-30 17:07:00,1.57018,1.57156,1.56988,1.57153,353800000.0
2008-04-30 17:08:00,1.57145,1.57155,1.57084,1.57151,478300002.0
2008-04-30 17:09:00,1.57169,1.57266,1.57169,1.57192,456700000.0
2008-04-30 17:10:00,1.57192,1.57209,1.57153,1.57191,408700001.0
2008-04-30 17:11:00,1.57207,1.57329,1.57206,1.57254,541500003.0
2008-04-30 17:12:00,1.57264,1.57294,1.57243,1.57253,400100001.0
2008-04-30 17:13:00,1.57246,1.57301,1.57217,1.57255,316300002.0
2008-04-30 17:14:00,1.57249,1.57408,1.57249,1.57408,523600000.0
2008-04-30 17:15:00,1.574,1.57405,1.57315,1.57326,464100000.0
2008-04-30 17:16:00,1.57304,1.57389,1.57304,1.57369,447900001.0
2008-04-30 17:17:00,1.57387,1.57477,1.57359,1.57434,372700001.0
2008-04-30 17:18:00,1.57443,1.57492,1.57427,1.57457,676400003.0
2008-04-30 17:19:00,1.57441,1.57459,1.57406,1.5743,396300001.0
2008-04-30 17:20:00,1.57408,1.57408,1.57316,1.57351,434700001.0
2008-04-30 17:21:00,1.57341,1.57341,1.57244,1.57244,433700002.0
2008-04-30 17:22:00,1.5724,1.57287,1.57225,1.57266,506400000.0
2008-04-30 17:23:00,1.57221,1.57315,1.57184,1.57315,533900000.0
2008-04-30 17:24:00,1.57318,1.57329,1.57273,1.57276,481200001.0
2008-04-30 17:25:00,1.57271,1.57288,1.57187,1.57242,359700000.0
2008-04-30 17:26:00,1.5726,1.57262,1.57212,1.57227,568900001.0
2008-04-30 17:27:00,1.57234,1.57244,1.57184,1.57184,524700002.0
2008-04-30 17:28:00,1.57181,1.57228,1.57178,1.57199,495100000.0
2008-04-30 17:29:00,1.57196,1.57255,1.57193,1.57247,674900002.0
2008-04-30 17:30:00,1.57249,1.5725,1.57186,1.57242,507399999.0
2008-04-30 17:31:00,1.57232,1.5724,1.57208,1.57231,600400001.0
2008-04-30 17:32:00,1.57241,1.57307,1.57241,1.57299,529400001.0
2008-04-30 17:33:00,1.57291,1.5731,1.57265,1.57293,534800002.0
2008-04-30 17:34:00,1.57304,1.57369,1.57286,1.57369,353600000.0
2008-04-30 17:35:00,1.57382,1.57434,1.57371,1.57416,444300001.0
2008-04-30 17:36:00,1.57394,1.57404,1.57353,1.57355,533700003.0
2008-04-30 17:37:00,1.57378,1.57401,1.57335,1.5736,351600001.0
2008-04-30 17:38:00,1.57358,1.57391,1.57342,1.57359,430900000.0
2008-04-30 17:39:00,1.57349,1.57351,1.57287,1.57299,484900002.0
2008-04-30 17:40:00,1.57279,1.5729,1.5724,1.57257,328400002.0
2008-04-30 17:41:00,1.57251,1.57251,1.57173,1.57195,427400001.0
2008-04-30 17:42:00,1.57173,1.57173,1.57092,1.5711,356200001.0
2008-04-30 17:43:00,1.57089,1.57135,1.57048,1.57093,346100000.0
2008-04-30 17:44:00,1.5708,1.5708,1.57017,1.57035,399000001.0
2008-04-30 17:45:00,1.57021,1.57042,1.57002,1.57039,520500001.0
2008-04-30 17:46:00,1.57042,1.57056,1.57013,1.57026,494800002.0
2008-04-30 17:47:00,1.5702,1.57033,1.56997,1.57001,473300001.0
2008-04-30 17:48:00,1.57002,1.57031,1.56992,1.57007,375000002.0
2008-04-30 17:49:00,1.56993,1.57001,1.56955,1.56982,355800001.0
2008-04-30 17:50:00,1.56981,1.56994,1.56958,1.56961,509900001.0
2008-04-30 17:51:00,1.56946,1.56955,1.56852,1.56893,448200000.0
2008-04-30 17:52:00,1.56903,1.56955,1.56877,1.56935,489700000.0
2008-04-30 17:53:00,1.56923,1.56952,1.56898,1.56911,593300002.0
2008-04-30 17:54:00,1.56925,1.56993,1.56925,1.5695,386200002.0
2008-04-30 17:55:00,1.56922,1.57032,1.56922,1.57032,510800002.0
2008-04-30 17:56:00,1.57046,1.57046,1.56991,1.56991,413300001.0
2008-04-30 17:57:00,1.57002,1.57045,1.5699,1.57022,562900002.0
2008-04-30 17:58:00,1.57026,1.57102,1.57026,1.57101,640700003.0
2008-04-30 17:59:00,1.57111,1.57144,1.57038,1.57114,224300000.0
2008-04-30 18:00:00,1.57102,1.57137,1.5707,1.5713,641500001.0
2008-04-30 18:01:00,1.57118,1.57159,1.57096,1.57121,789900003.0
2008-04-30 18:02:00,1.57132,1.57169,1.57126,1.57145,520600002.0
2008-04-30 18:03:00,1.57148,1.57148,1.57109,1.57115,355600001.0
2008-04-30 18:04:00,1.57111,1.5712,1.57079,1.57098,553800000.0
2008-04-30 18:05:00,1.57098,1.57171,1.57098,1.57171,508800003.0
2008-04-30 18:06:00,1.57194,1.57227,1.5719,1.5719,311200000.0
2008-04-30 18:07:00,1.57181,1.57185,1.57135,1.57135,488899999.0
2008-04-30 18:08:00,1.57141,1.5719,1.5713,1.57158,471100000.0
2008-04-30 18:09:00,1.57139,1.57156,1.57121,1.57152,428200000.0
2008-04-30 18:10:00,1.57159,1.57264,1.57145,1.57226,527600000.0
2008-04-30 18:11:00,1.5722,1.57285,1.5722,1.57267,374400001.0
2008-04-30 18:12:00,1.57257,1.57259,1.57219,1.57259,354000000.0
2008-04-30 18:13:00,1.5726,1.57286,1.57259,1.57286,342200000.0
2008-04-30 18:14:00,1.57287,1.57296,1.57236,1.57247,468200000.0
2008-04-30 18:15:00,1.57238,1.5731,1.57238,1.573,433900000.0
2008-04-30 18:16:00,1.57257,1.57257,1.57192,1.57193,279200001.0
2008-04-30 18:17:00,1.57168,1.57175,1.57083,1.57137,474200000.0
2008-04-30 18:18:00,1.57128,1.57148,1.57085,1.57148,440000001.0
2008-04-30 18:19:00,1.57165,1.57176,1.57147,1.57157,436700002.0
2008-04-30 18:20:00,1.5716,1.57173,1.57143,1.57143,426300000.0
2008-04-30 18:21:00,1.57137,1.57169,1.57133,1.57145,382000000.0
2008-04-30 18:22:00,1.57142,1.57153,1.57117,1.57147,389999999.0
2008-04-30 18:23:00,1.57144,1.57159,1.57124,1.57158,374100000.0
2008-04-30 18:24:00,1.57176,1.57193,1.57173,1.57173,266700000.0
2008-04-30 18:25:00,1.5717,1.57172,1.57146,1.5715,377600001.0
2008-04-30 18:26:00,1.5715,1.57172,1.57141,1.57159,258700001.0
2008-04-30 18:27:00,1.57159,1.57159,1.5713,1.57135,388400000.0
2008-04-30 18:28:00,1.57125,1.57159,1.57085,1.57085,375700001.0
2008-04-30 18:29:00,1.57077,1.57109,1.57055,1.57092,689600003.0
2008-04-30 18:30:00,1.57098,1.57103,1.57051,1.57051,429800001.0
2008-04-30 18:31:00,1.57041,1.57072,1.57028,1.5704,451200001.0
2008-04-30 18:32:00,1.57018,1.57018,1.5697,1.56994,373400000.0
2008-04-30 18:33:00,1.56996,1.57034,1.56996,1.57028,535100000.0
2008-04-30 18:34:00,1.57027,1.57039,1.57011,1.57022,395800001.0
2008-04-30 18:35:00,1.57011,1.57043,1.56994,1.57036,342900000.0
2008-04-30 18:36:00,1.57068,1.57141,1.57051,1.57141,403500000.0
2008-04-30 18:37:00,1.57158,1.57197,1.57124,1.57155,335000002.0
2008-04-30 18:38:00,1.57153,1.57162,1.57131,1.57158,299600001.0
2008-04-30 18:39:00,1.57141,1.57147,1.5707,1.57107,239200000.0
2008-04-30 18:40:00,1.57098,1.57126,1.5708,1.57101,518700001.0
2008-04-30 18:41:00,1.5711,1.57154,1.5711,1.57121,170300000.0
2008-04-30 18:42:00,1.57121,1.57144,1.57106,1.5711,568800002.0
2008-04-30 18:43:00,1.57106,1.57148,1.57106,1.57122,449100001.0
2008-04-30 18:44:00,1.57124,1.57133,1.57109,1.57133,420900000.0
2008-04-30 18:45:00,1.57132,1.57132,1.57071,1.57071,278200000.0
2008-04-30 18:46:00,1.57058,1.57086,1.57052,1.57068,516600003.0
2008-04-30 18:47:00,1.5706,1.57088,1.57053,1.57058,451000001.0
2008-04-30 18:48:00,1.57054,1.57091,1.57048,1.57051,578100001.0
2008-04-30 18:49:00,1.57055,1.571,1.57055,1.57089,323900000.0
2008-04-30 18:50:00,1.57055,1.57062,1.57018,1.57031,280000000.0
2008-04-30 18:51:00,1.57019,1.57029,1.57018,1.57029,227500000.0
2008-04-30 18:52:00,1.57019,1.57041,1.57,1.57021,382500000.0
2008-04-30 18:53:00,1.57023,1.5706,1.56996,1.57048,573300004.0
2008-04-30 18:54:00,1.57063,1.57064,1.5703,1.57053,559500001.0
2008-04-30 18:55:00,1.57056,1.57077,1.57029,1.57044,625700001.0
2008-04-30 18:56:00,1.57039,1.57051,1.57022,1.57039,513899999.0
2008-04-30 18:57:00,1.57037,1.57048,1.57006,1.57017,732900002.0
2008-04-30 18:58:00,1.57017,1.57034,1.57009,1.57017,356000000.0
2008-04-30 18:59:00,1.57036,1.5704,1.56992,1.56992,490500001.0
2008-04-30 19:00:00,1.57001,1.57038,1.56992,1.56992,299500000.0
2008-04-30 19:01:00,1.56989,1.57,1.56962,1.57,447900002.0
2008-04-30 19:02:00,1.56987,1.57005,1.56958,1.56973,533600001.0
2008-04-30 19:03:00,1.5697,1.56998,1.56923,1.56998,567600002.0
2008-04-30 19:04:00,1.5699,1.5701,1.56953,1.56985,643100001.0
2008-04-30 19:05:00,1.56974,1.56981,1.5695,1.56957,707200002.0
2008-04-30 19:06:00,1.56936,1.56968,1.5693,1.56959,590300003.0
2008-04-30 19:07:00,1.56961,1.56976,1.56947,1.56974,588400001.0
2008-04-30 19:08:00,1.56956,1.56977,1.56926,1.56977,574000002.0
2008-04-30 19:09:00,1.56972,1.56973,1.56904,1.56953,505300000.0
2008-04-30 19:10:00,1.56945,1.56956,1.56925,1.5693,489100000.0
2008-04-30 19:11:00,1.56935,1.56954,1.5691,1.56927,365200001.0
2008-04-30 19:12:00,1.5693,1.5695,1.56915,1.56919,518500002.0
2008-04-30 19:13:00,1.56915,1.56936,1.56897,1.56919,715300002.0
2008-04-30 19:14:00,1.56905,1.56937,1.5689,1.5691,678000001.0
2008-04-30 19:15:00,1.56889,1.56901,1.56846,1.56862,462400000.0
2008-04-30 19:16:00,1.56859,1.56877,1.56836,1.56836,299300001.0
2008-04-30 19:17:00,1.56838,1.56872,1.56828,1.56845,453500001.0
2008-04-30 19:18:00,1.56849,1.56849,1.56814,1.56826,445800000.0
2008-04-30 19:19:00,1.56829,1.56878,1.56829,1.56858,286700000.0
2008-04-30 19:20:00,1.56892,1.56909,1.5688,1.56895,552000000.0
2008-04-30 19:21:00,1.56901,1.56919,1.56879,1.56905,350800000.0
2008-04-30 19:22:00,1.56913,1.56924,1.56895,1.56915,286700000.0
2008-04-30 19:23:00,1.56912,1.56917,1.56864,1.56874,393900000.0
2008-04-30 19:24:00,1.56904,1.5694,1.56904,1.56929,534600000.0
2008-04-30 19:25:00,1.56931,1.5696,1.56913,1.56953,587800001.0
2008-04-30 19:26:00,1.5696,1.56967,1.56939,1.56939,195900000.0
2008-04-30 19:27:00,1.56965,1.56995,1.56962,1.56973,236200000.0
2008-04-30 19:28:00,1.56978,1.57002,1.56971,1.56987,225600000.0
2008-04-30 19:29:00,1.56974,1.56994,1.56965,1.5698,387800001.0
2008-04-30 19:30:00,1.56974,1.56984,1.56963,1.56968,417600001.0
2008-04-30 19:31:00,1.56982,1.56987,1.56953,1.56953,499500000.0
2008-04-30 19:32:00,1.56948,1.56969,1.56937,1.56967,346300000.0
2008-04-30 19:33:00,1.56995,1.56995,1.56965,1.56968,371500001.0
2008-04-30 19:34:00,1.56963,1.56966,1.56936,1.56949,625900000.0
2008-04-30 19:35:00,1.56941,1.56975,1.56941,1.56963,471100000.0
2008-04-30 19:36:00,1.56962,1.57018,1.56962,1.56988,253899999.0
2008-04-30 19:37:00,1.56982,1.56982,1.56927,1.56932,302900001.0
2008-04-30 19:38:00,1.5691,1.56911,1.56822,1.56822,548800000.0
2008-04-30 19:39:00,1.56838,1.56873,1.56838,1.5685,288600000.0
2008-04-30 19:40:00,1.56828,1.56831,1.56784,1.56822,264400000.0
2008-04-30 19:41:00,1.56814,1.56815,1.56797,1.56802,173200000.0
2008-04-30 19:42:00,1.56803,1.56833,1.56803,1.56813,241100000.0
2008-04-30 19:43:00,1.56812,1.56838,1.56809,1.56822,309900000.0
2008-04-30 19:44:00,1.56821,1.56823,1.568,1.568,280900000.0
2008-04-30 19:45:00,1.56819,1.56838,1.56819,1.56831,98700001.0
2008-04-30 19:46:00,1.5684,1.5684,1.56807,1.56834,246000002.0
2008-04-30 19:47:00,1.56835,1.56836,1.56802,1.56828,382000000.0
2008-04-30 19:48:00,1.56818,1.56838,1.56785,1.56838,226800000.0
2008-04-30 19:49:00,1.5683,1.56868,1.56824,1.5683,529700001.0
2008-04-30 19:50:00,1.56825,1.56836,1.56801,1.5681,504900000.0
2008-04-30 19:51:00,1.56806,1.56827,1.56805,1.5682,381200000.0
2008-04-30 19:52:00,1.56789,1.56805,1.56765,1.56768,453500000.0
2008-04-30 19:53:00,1.56757,1.56778,1.56725,1.56748,676000003.0
2008-04-30 19:54:00,1.56738,1.56741,1.5671,1.56711,287200000.0
2008-04-30 19:55:00,1.56713,1.56717,1.56685,1.56688,334000000.0
2008-04-30 19:56:00,1.56678,1.56725,1.56678,1.56709,467300000.0
2008-04-30 19:57:00,1.56713,1.56749,1.56693,1.56738,237800000.0
2008-04-30 19:58:00,1.56741,1.5677,1.5672,1.5673,467800001.0
2008-04-30 19:59:00,1.56743,1.56758,1.56723,1.56745,365100000.0
2008-04-30 20:00:00,1.56728,1.56729,1.56686,1.56727,442800000.0
2008-04-30 20:01:00,1.56727,1.56734,1.56676,1.56698,727200002.0
2008-04-30 20:02:00,1.5668,1.56738,1.5668,1.56705,537900001.0
2008-04-30 20:03:00,1.56692,1.5672,1.56652,1.567,594900000.0
2008-04-30 20:04:00,1.56698,1.56715,1.56685,1.56691,365400001.0
2008-04-30 20:05:00,1.56692,1.56706,1.56665,1.56683,341600000.0
2008-04-30 20:06:00,1.56685,1.567,1.56649,1.56649,523900001.0
2008-04-30 20:07:00,1.56651,1.56703,1.56651,1.56681,416500000.0
2008-04-30 20:08:00,1.5668,1.56718,1.5667,1.56695,599100000.0
2008-04-30 20:09:00,1.56699,1.56705,1.56676,1.56686,617200000.0
2008-04-30 20:10:00,1.56688,1.56716,1.56682,1.56695,722100003.0
2008-04-30 20:11:00,1.56677,1.56677,1.56578,1.56643,686000001.0
2008-04-30 20:12:00,1.5666,1.56857,1.56618,1.56857,772300000.0
2008-04-30 20:13:00,1.56869,1.56944,1.56851,1.56854,464000002.0
2008-04-30 20:14:00,1.56848,1.56889,1.56769,1.56809,385200000.0
2008-04-30 20:15:00,1.56774,1.56881,1.56579,1.56811,435100002.0
2008-04-30 20:16:00,1.56792,1.5692,1.56784,1.56863,184500000.0
2008-04-30 20:17:00,1.56873,1.56993,1.56837,1.56846,282300001.0
2008-04-30 20:18:00,1.56824,1.56898,1.56773,1.56773,534700001.0
2008-04-30 20:19:00,1.56748,1.56839,1.56552,1.56729,312400000.0
2008-04-30 20:20:00,1.56745,1.56861,1.5667,1.56728,403600000.0
2008-04-30 20:21:00,1.56731,1.56773,1.56704,1.56718,72600000.0
2008-04-30 20:22:00,1.56749,1.56837,1.56739,1.56814,210700000.0
2008-04-30 20:23:00,1.56824,1.56996,1.56784,1.56921,355000000.0
2008-04-30 20:24:00,1.56946,1.56973,1.56903,1.56909,213000000.0
2008-04-30 20:25:00,1.56897,1.56971,1.5687,1.56967,289800001.0
2008-04-30 20:26:00,1.56975,1.56981,1.56849,1.56876,441700000.0
2008-04-30 20:27:00,1.56891,1.57151,1.56891,1.57057,457100000.0
2008-04-30 20:28:00,1.57042,1.57059,1.56801,1.56864,284300001.0
2008-04-30 20:29:00,1.569,1.57043,1.569,1.56914,542800001.0
2008-04-30 20:30:00,1.56887,1.56981,1.56747,1.56862,263200000.0
2008-04-30 20:31:00,1.56848,1.56861,1.56725,1.56811,281600000.0
2008-04-30 20:32:00,1.56794,1.56794,1.5668,1.56748,149600000.0
2008-04-30 20:33:00,1.5675,1.56761,1.56691,1.56704,269900000.0
2008-04-30 20:34:00,1.5671,1.56801,1.5671,1.5677,365900000.0
2008-04-30 20:35:00,1.56784,1.5689,1.56784,1.56886,277000001.0
2008-04-30 20:36:00,1.56905,1.57002,1.56905,1.56968,432900001.0
2008-04-30 20:37:00,1.5699,1.571,1.5699,1.57012,297900001.0
2008-04-30 20:38:00,1.57023,1.57098,1.57023,1.57098,287400000.0
2008-04-30 20:39:00,1.57114,1.57149,1.57111,1.57133,411100000.0
2008-04-30 20:40:00,1.57071,1.57099,1.57027,1.57031,311400001.0
2008-04-30 20:41:00,1.57021,1.57034,1.56949,1.56972,480200000.0
2008-04-30 20:42:00,1.56972,1.57032,1.56962,1.56983,199400001.0
2008-04-30 20:43:00,1.56997,1.57126,1.56969,1.57126,193500000.0
2008-04-30 20:44:00,1.57141,1.57141,1.57048,1.57103,288800001.0
2008-04-30 20:45:00,1.57105,1.57113,1.57026,1.57087,505400000.0
2008-04-30 20:46:00,1.5712,1.57216,1.5712,1.57189,270300001.0
2008-04-30 20:47:00,1.57203,1.5728,1.57192,1.57221,330100002.0
2008-04-30 20:48:00,1.57199,1.57199,1.57137,1.57165,420900003.0
2008-04-30 20:49:00,1.57164,1.57164,1.57072,1.571,429600000.0
2008-04-30 20:50:00,1.57102,1.57106,1.57025,1.57025,233700001.0
2008-04-30 20:51:00,1.57006,1.57022,1.56985,1.57008,302800000.0
2008-04-30 20:52:00,1.57045,1.57113,1.56998,1.57074,188700001.0
2008-04-30 20:53:00,1.57068,1.57072,1.5694,1.56953,192100001.0
2008-04-30 20:54:00,1.56959,1.57031,1.56937,1.56998,113000001.0
2008-04-30 20:55:00,1.57001,1.57067,1.56999,1.57046,318900000.0
2008-04-30 20:56:00,1.57053,1.57099,1.57035,1.57077,131700000.0
2008-04-30 20:57:00,1.57081,1.57105,1.5699,1.57023,398900000.0
2008-04-30 20:58:00,1.57034,1.57034,1.56978,1.57024,263300000.0
2008-04-30 20:59:00,1.57031,1.57069,1.57006,1.57069,114300000.0
2008-04-30 21:00:00,1.57062,1.57139,1.57033,1.57139,323200001.0
2008-04-30 21:01:00,1.57144,1.57194,1.57095,1.57154,191800001.0
2008-04-30 21:02:00,1.57163,1.57196,1.57152,1.57158,101200000.0
2008-04-30 21:03:00,1.57153,1.57208,1.57153,1.57208,228800000.0
2008-04-30 21:04:00,1.57187,1.57227,1.57182,1.57203,296500000.0
2008-04-30 21:05:00,1.57206,1.5723,1.57172,1.57196,438400000.0
2008-04-30 21:06:00,1.5717,1.57172,1.57131,1.57169,219200000.0
2008-04-30 21:07:00,1.57162,1.5718,1.57138,1.57159,227900001.0
2008-04-30 21:08:00,1.57148,1.57156,1.57119,1.57131,335400002.0
2008-04-30 21:09:00,1.57119,1.57146,1.57119,1.57124,296200001.0
2008-04-30 21:10:00,1.57116,1.57135,1.57068,1.57078,212200001.0
2008-04-30 21:11:00,1.57089,1.57131,1.57073,1.57131,388400001.0
2008-04-30 21:12:00,1.57128,1.57152,1.57107,1.5712,228800001.0
2008-04-30 21:13:00,1.57144,1.57167,1.57126,1.57145,248800000.0
2008-04-30 21:14:00,1.57151,1.57176,1.57124,1.5714,256900000.0
2008-04-30 21:15:00,1.57123,1.57123,1.57047,1.57083,280900001.0
2008-04-30 21:16:00,1.57073,1.57076,1.57048,1.57059,140900000.0
2008-04-30 21:17:00,1.57037,1.57037,1.57001,1.57025,231200000.0
2008-04-30 21:18:00,1.57046,1.57105,1.57046,1.57098,198300000.0
2008-04-30 21:19:00,1.571,1.571,1.57037,1.57068,114700000.0
2008-04-30 21:20:00,1.57076,1.57086,1.57068,1.57081,42000000.0
2008-04-30 21:21:00,1.57073,1.57128,1.57073,1.57103,165100002.0
2008-04-30 21:22:00,1.57097,1.57126,1.57097,1.57108,184800001.0
2008-04-30 21:23:00,1.57084,1.57086,1.57061,1.57061,90799999.0
2008-04-30 21:24:00,1.57053,1.57063,1.57015,1.57057,103000000.0
2008-04-30 21:25:00,1.57077,1.57107,1.57072,1.57099,217800000.0
2008-04-30 21:26:00,1.57115,1.57147,1.57115,1.57145,268600001.0
2008-04-30 21:27:00,1.57144,1.57149,1.57129,1.5714,175300001.0
2008-04-30 21:28:00,1.57148,1.57163,1.57138,1.57141,119200001.0
2008-04-30 21:29:00,1.57131,1.57141,1.57117,1.57117,307900001.0
2008-04-30 21:30:00,1.57134,1.5718,1.57134,1.57163,95200000.0
2008-04-30 21:31:00,1.57157,1.57291,1.57157,1.57288,323800000.0
2008-04-30 21:32:00,1.57309,1.57334,1.57268,1.57278,317900002.0
2008-04-30 21:33:00,1.57286,1.57286,1.57245,1.57252,360500001.0
2008-04-30 21:34:00,1.57256,1.573,1.57256,1.57277,162000000.0
2008-04-30 21:35:00,1.5723,1.57233,1.57205,1.57224,338699999.0
2008-04-30 21:36:00,1.57248,1.57274,1.5724,1.57273,273700000.0
2008-04-30 21:37:00,1.57282,1.57282,1.57242,1.57242,272000000.0
2008-04-30 21:38:00,1.57227,1.57227,1.57142,1.57155,299100001.0
2008-04-30 21:39:00,1.57126,1.57139,1.57103,1.57138,277700001.0
2008-04-30 21:40:00,1.57133,1.57136,1.57104,1.57105,171800000.0
2008-04-30 21:41:00,1.57103,1.57143,1.57103,1.57106,234600000.0
2008-04-30 21:42:00,1.57101,1.57108,1.5709,1.5709,145200000.0
2008-04-30 21:43:00,1.57083,1.57132,1.57083,1.57125,222800002.0
2008-04-30 21:44:00,1.5713,1.57139,1.57077,1.57119,149700000.0
2008-04-30 21:45:00,1.57123,1.57167,1.57121,1.57161,363800001.0
2008-04-30 21:46:00,1.57173,1.57195,1.57161,1.57179,311900000.0
2008-04-30 21:47:00,1.57181,1.57188,1.5716,1.57167,236300001.0
2008-04-30 21:48:00,1.57179,1.57205,1.57178,1.57195,446800002.0
2008-04-30 21:49:00,1.57188,1.57223,1.57184,1.57216,314000000.0
2008-04-30 21:50:00,1.57224,1.57284,1.57224,1.57241,347300000.0
2008-04-30 21:51:00,1.57257,1.5728,1.57232,1.5725,500500001.0
2008-04-30 21:52:00,1.57234,1.57269,1.57234,1.57242,331500000.0
2008-04-30 21:53:00,1.57222,1.57222,1.57177,1.5719,69900000.0
2008-04-30 21:54:00,1.57183,1.57216,1.57183,1.57209,412100000.0
2008-04-30 21:55:00,1.57192,1.57203,1.57153,1.57167,161800000.0
2008-04-30 21:56:00,1.57159,1.57184,1.57159,1.57184,27000000.0
2008-04-30 21:57:00,1.5717,1.57187,1.57162,1.57175,271400001.0
2008-04-30 21:58:00,1.57196,1.57237,1.57196,1.57227,145700000.0
2008-04-30 21:59:00,1.57232,1.57232,1.57171,1.5721,209400000.0
2008-04-30 22:00:00,1.57183,1.57211,1.57157,1.57163,72200000.0
2008-04-30 22:01:00,1.57173,1.57196,1.57173,1.57192,122500000.0
2008-04-30 22:02:00,1.57195,1.57195,1.57181,1.57188,194500000.0
2008-04-30 22:03:00,1.57198,1.57223,1.57198,1.57205,120000000.0
2008-04-30 22:04:00,1.57204,1.57229,1.57196,1.57216,233100000.0
2008-04-30 22:05:00,1.57233,1.57239,1.57206,1.57215,247300000.0
2008-04-30 22:06:00,1.57226,1.57247,1.57215,1.57232,129200001.0
2008-04-30 22:07:00,1.57238,1.57238,1.57186,1.57206,210000002.0
2008-04-30 22:08:00,1.57223,1.57249,1.57223,1.57232,138000000.0
2008-04-30 22:09:00,1.57241,1.5729,1.57237,1.57255,255400000.0
2008-04-30 22:10:00,1.57275,1.57347,1.57275,1.57313,179200000.0
2008-04-30 22:11:00,1.57349,1.57377,1.57342,1.57358,239500001.0
2008-04-30 22:12:00,1.57366,1.57383,1.57357,1.57376,219000000.0
2008-04-30 22:13:00,1.5738,1.57403,1.57375,1.5738,229300000.0
2008-04-30 22:14:00,1.57393,1.57447,1.57393,1.57447,155600001.0
2008-04-30 22:15:00,1.57432,1.57445,1.57408,1.57422,83400000.0
2008-04-30 22:16:00,1.57406,1.57412,1.57392,1.57394,91400000.0
2008-04-30 22:17:00,1.57402,1.57418,1.57332,1.5736,207900000.0
2008-04-30 22:18:00,1.57363,1.57383,1.57305,1.5735,84400000.0
2008-04-30 22:19:00,1.57338,1.57342,1.57284,1.57284,225700000.0
2008-04-30 22:20:00,1.57282,1.57285,1.57242,1.57251,143800000.0
2008-04-30 22:21:00,1.57253,1.57273,1.57253,1.57256,169200000.0
2008-04-30 22:22:00,1.57255,1.57282,1.57255,1.57282,177300000.0
2008-04-30 22:23:00,1.57301,1.57313,1.57294,1.57295,186800000.0
2008-04-30 22:24:00,1.57286,1.57305,1.57248,1.57248,281000001.0
2008-04-30 22:25:00,1.57232,1.57268,1.57207,1.57246,248400000.0
2008-04-30 22:26:00,1.57232,1.57243,1.57194,1.57194,203900000.0
2008-04-30 22:27:00,1.57186,1.57197,1.57172,1.57186,156400001.0
2008-04-30 22:28:00,1.57165,1.57186,1.57158,1.57184,54200000.0
2008-04-30 22:29:00,1.57179,1.57196,1.57149,1.57151,194100000.0
2008-04-30 22:30:00,1.57152,1.57172,1.57142,1.57159,254200000.0
2008-04-30 22:31:00,1.57179,1.57218,1.57171,1.57218,268000002.0
2008-04-30 22:32:00,1.57233,1.57269,1.57222,1.57255,215600000.0
2008-04-30 22:33:00,1.57237,1.5729,1.57237,1.5729,107600000.0
2008-04-30 22:34:00,1.57295,1.57342,1.57288,1.57293,259900000.0
2008-04-30 22:35:00,1.57286,1.57361,1.57286,1.57361,169100000.0
2008-04-30 22:36:00,1.5737,1.57376,1.57336,1.57337,111200000.0
2008-04-30 22:37:00,1.57353,1.57366,1.5735,1.57353,205100000.0
2008-04-30 22:38:00,1.5736,1.574,1.57352,1.57361,295700002.0
2008-04-30 22:39:00,1.5736,1.57383,1.57357,1.5736,279500001.0
2008-04-30 22:40:00,1.5735,1.5738,1.57326,1.57375,285300000.0
2008-04-30 22:41:00,1.57399,1.57427,1.57383,1.57413,235000001.0
2008-04-30 22:42:00,1.574,1.57402,1.57367,1.57391,151100000.0
2008-04-30 22:43:00,1.57388,1.57416,1.57388,1.57416,158900000.0
2008-04-30 22:44:00,1.57411,1.57421,1.57411,1.57418,218700000.0
2008-04-30 22:45:00,1.5742,1.57428,1.57408,1.57418,221400000.0
2008-04-30 22:46:00,1.57415,1.57428,1.57402,1.57402,143100001.0
2008-04-30 22:47:00,1.57396,1.57404,1.57394,1.57397,104600000.0
2008-04-30 22:48:00,1.57393,1.57405,1.57378,1.57382,132600000.0
2008-04-30 22:49:00,1.57402,1.57435,1.57388,1.57421,161000000.0
2008-04-30 22:50:00,1.57465,1.57487,1.57452,1.57452,205800000.0
2008-04-30 22:51:00,1.57446,1.57498,1.57446,1.57471,287900001.0
2008-04-30 22:52:00,1.57462,1.57465,1.57412,1.57422,290600001.0
2008-04-30 22:53:00,1.57437,1.57449,1.57428,1.5744,157700000.0
2008-04-30 22:54:00,1.57445,1.57479,1.5744,1.57479,158800001.0
2008-04-30 22:55:00,1.57489,1.57508,1.57442,1.57459,210900001.0
2008-04-30 22:56:00,1.57455,1.57475,1.57438,1.57445,157900002.0
2008-04-30 22:57:00,1.57442,1.5745,1.57433,1.57436,259500000.0
2008-04-30 22:58:00,1.57457,1.57497,1.57457,1.57463,37000000.0
2008-04-30 22:59:00,1.57449,1.57472,1.57432,1.57448,194700002.0
2008-04-30 23:00:00,1.57404,1.57404,1.57312,1.57358,102600000.0
2008-04-30 23:01:00,1.57353,1.57381,1.57313,1.57335,23200000.0
2008-04-30 23:02:00,1.57294,1.57305,1.57279,1.57305,22200000.0
2008-04-30 23:03:00,1.57314,1.57314,1.57238,1.57256,41000000.0
2008-04-30 23:04:00,1.57309,1.57331,1.57286,1.57293,26800000.0
2008-04-30 23:05:00,1.57295,1.5731,1.57286,1.57289,42000000.0
2008-04-30 23:06:00,1.57283,1.57318,1.57279,1.57304,42400000.0
2008-04-30 23:07:00,1.57312,1.57337,1.5729,1.5729,48200000.0
2008-04-30 23:08:00,1.57288,1.57292,1.57288,1.57292,23600000.0
2008-04-30 23:09:00,1.57295,1.57346,1.57254,1.57254,38700000.0
2008-04-30 23:10:00,1.57258,1.57292,1.57249,1.57288,103300000.0
2008-04-30 23:11:00,1.57269,1.57274,1.57249,1.57249,46800000.0
2008-04-30 23:12:00,1.57263,1.57268,1.5721,1.57221,84800000.0
2008-04-30 23:13:00,1.57228,1.57228,1.57218,1.57219,40000000.0
2008-04-30 23:14:00,1.57226,1.57259,1.57219,1.57254,43300000.0
2008-04-30 23:15:00,1.57277,1.57291,1.5724,1.5724,57200002.0
2008-04-30 23:16:00,1.57235,1.57237,1.57228,1.57233,54800000.0
2008-04-30 23:17:00,1.57244,1.57253,1.57238,1.57239,94600001.0
2008-04-30 23:18:00,1.57256,1.57261,1.57231,1.57233,73800002.0
2008-04-30 23:19:00,1.5726,1.5726,1.57226,1.57226,23200000.0
2008-04-30 23:20:00,1.57231,1.57247,1.5723,1.57233,51400000.0
2008-04-30 23:21:00,1.57246,1.57259,1.57246,1.57259,31400000.0
2008-04-30 23:22:00,1.57259,1.57299,1.57241,1.57279,143600000.0
2008-04-30 23:23:00,1.57305,1.57317,1.57245,1.57282,157800000.0
2008-04-30 23:24:00,1.57289,1.57307,1.57287,1.57287,56400000.0
2008-04-30 23:25:00,1.57294,1.57294,1.5723,1.57249,38600000.0
2008-04-30 23:26:00,1.57247,1.57264,1.57209,1.57209,26600000.0
2008-04-30 23:27:00,1.57254,1.57264,1.57237,1.57256,30600000.0
2008-04-30 23:28:00,1.57254,1.57265,1.57219,1.57219,41500000.0
2008-04-30 23:29:00,1.57235,1.57253,1.57199,1.57204,97500000.0
2008-04-30 23:30:00,1.57233,1.57257,1.57198,1.57201,88800000.0
2008-04-30 23:31:00,1.57208,1.57235,1.57208,1.57235,52100000.0
2008-04-30 23:32:00,1.57229,1.57229,1.57186,1.57186,48000000.0
2008-04-30 23:33:00,1.57187,1.57198,1.5718,1.57191,146500003.0
2008-04-30 23:34:00,1.57186,1.57211,1.57161,1.57164,224900000.0
2008-04-30 23:35:00,1.57156,1.57157,1.57133,1.57133,198400001.0
2008-04-30 23:36:00,1.5713,1.57131,1.57121,1.57121,26600000.0
2008-04-30 23:37:00,1.5712,1.5712,1.57115,1.57119,32900000.0
2008-04-30 23:38:00,1.57111,1.57122,1.57109,1.5711,45800000.0
2008-04-30 23:39:00,1.571,1.57108,1.57056,1.57057,178000000.0
2008-04-30 23:40:00,1.57058,1.57102,1.57058,1.57102,52100000.0
2008-04-30 23:41:00,1.57122,1.5713,1.57087,1.57093,90200000.0
2008-04-30 23:42:00,1.571,1.57122,1.571,1.57116,28000000.0
2008-04-30 23:43:00,1.57143,1.57143,1.57105,1.57105,60300000.0
2008-04-30 23:44:00,1.57137,1.57156,1.57131,1.57136,64400000.0
2008-04-30 23:45:00,1.57124,1.5715,1.57112,1.57144,91000000.0
2008-04-30 23:46:00,1.57137,1.5715,1.57123,1.57123,56800000.0
2008-04-30 23:47:00,1.57107,1.57118,1.57099,1.57099,94800000.0
2008-04-30 23:48:00,1.57125,1.57145,1.57103,1.57113,37400000.0
2008-04-30 23:49:00,1.57114,1.57117,1.57088,1.57114,99200000.0
2008-04-30 23:50:00,1.57112,1.57125,1.57096,1.57096,38300000.0
2008-04-30 23:51:00,1.57081,1.57093,1.57043,1.57043,76500000.0
2008-04-30 23:52:00,1.57045,1.57078,1.57045,1.57062,138800000.0
2008-04-30 23:53:00,1.57045,1.57073,1.57028,1.57028,93800000.0
2008-04-30 23:54:00,1.57088,1.57119,1.5705,1.57059,182600000.0
2008-04-30 23:55:00,1.57055,1.57061,1.57048,1.57056,104600000.0
2008-04-30 23:56:00,1.57048,1.57071,1.57048,1.57058,94300001.0
2008-04-30 23:57:00,1.57059,1.57093,1.57057,1.57093,98000000.0
2008-04-30 23:58:00,1.57101,1.57115,1.57082,1.57092,123200000.0
2008-04-30 23:59:00,1.57093,1.57107,1.5709,1.57107,65200000.0
2008-05-01 00:00:00,1.57119,1.57174,1.57119,1.57132,186800001.0
2008-05-01 00:01:00,1.57089,1.57177,1.5708,1.57084,264600000.0
2008-05-01 00:02:00,1.57089,1.57117,1.57089,1.571,146900001.0
2008-05-01 00:03:00,1.57109,1.57145,1.57107,1.57145,266400001.0
2008-05-01 00:04:00,1.57169,1.57169,1.57126,1.57126,151400000.0
2008-05-01 00:05:00,1.57157,1.57206,1.57157,1.57206,28200000.0
2008-05-01 00:06:00,1.57215,1.57222,1.57189,1.57192,36000000.0
2008-05-01 00:07:00,1.57194,1.5724,1.57191,1.5724,79000000.0
2008-05-01 00:08:00,1.57253,1.57263,1.57253,1.57263,47900000.0
2008-05-01 00:09:00,1.57245,1.57287,1.57245,1.57257,89200000.0
2008-05-01 00:10:00,1.57228,1.57263,1.57228,1.57263,37400000.0
2008-05-01 00:11:00,1.57258,1.57273,1.57243,1.57263,34400000.0
2008-05-01 00:12:00,1.57228,1.57243,1.57228,1.57231,30000000.0
2008-05-01 00:13:00,1.57233,1.57237,1.57219,1.57237,53200000.0
2008-05-01 00:14:00,1.57261,1.57261,1.57188,1.57188,32300000.0
2008-05-01 00:15:00,1.5717,1.57198,1.5717,1.57198,37900000.0
2008-05-01 00:16:00,1.57185,1.57192,1.5718,1.57184,37500000.0
2008-05-01 00:17:00,1.57174,1.57182,1.57169,1.57179,93400000.0
2008-05-01 00:18:00,1.57179,1.57179,1.57166,1.57166,66200000.0
2008-05-01 00:19:00,1.57193,1.57204,1.57148,1.5716,121600001.0
2008-05-01 00:20:00,1.57169,1.57191,1.57168,1.5719,71700000.0
2008-05-01 00:21:00,1.57212,1.57286,1.57212,1.57253,29400000.0
2008-05-01 00:22:00,1.57268,1.57279,1.57233,1.57279,35000000.0
2008-05-01 00:23:00,1.57301,1.57312,1.57264,1.57288,49800000.0
2008-05-01 00:24:00,1.57283,1.57309,1.57279,1.57296,84800000.0
2008-05-01 00:25:00,1.57286,1.57317,1.57276,1.57278,45200000.0
2008-05-01 00:26:00,1.57289,1.573,1.57289,1.57292,39800000.0
2008-05-01 00:27:00,1.57284,1.5732,1.57284,1.5732,48600000.0
2008-05-01 00:28:00,1.57341,1.57365,1.57326,1.57332,38500000.0
2008-05-01 00:29:00,1.57315,1.57315,1.57282,1.57302,56900000.0
2008-05-01 00:30:00,1.57292,1.57308,1.57272,1.57278,53000000.0
2008-05-01 00:31:00,1.57278,1.57303,1.57273,1.57303,36000000.0
2008-05-01 00:32:00,1.57297,1.57303,1.57265,1.57265,141300001.0
2008-05-01 00:33:00,1.5728,1.57306,1.57279,1.573,130100000.0
2008-05-01 00:34:00,1.5731,1.57364,1.57303,1.57364,17600000.0
2008-05-01 00:35:00,1.57339,1.57367,1.57337,1.57367,46600000.0
2008-05-01 00:36:00,1.57374,1.57389,1.5737,1.5737,67300000.0
2008-05-01 00:37:00,1.57375,1.57375,1.57362,1.57369,65300000.0
2008-05-01 00:38:00,1.57364,1.5737,1.57363,1.5737,23600000.0
2008-05-01 00:39:00,1.57413,1.57422,1.5737,1.5737,56200000.0
2008-05-01 00:40:00,1.57383,1.5741,1.57371,1.57395,43300000.0
2008-05-01 00:41:00,1.57382,1.57382,1.57343,1.57372,28800000.0
2008-05-01 00:42:00,1.57378,1.57378,1.5732,1.57355,29000000.0
2008-05-01 00:43:00,1.57363,1.57366,1.57334,1.57359,37800000.0
2008-05-01 00:44:00,1.57356,1.57357,1.57321,1.57321,30600000.0
2008-05-01 00:45:00,1.57371,1.57417,1.57364,1.57408,31800000.0
2008-05-01 00:46:00,1.57447,1.57471,1.57412,1.57412,47400000.0
2008-05-01 00:47:00,1.57452,1.57506,1.5744,1.5744,34400000.0
2008-05-01 00:48:00,1.57433,1.57433,1.57401,1.57401,47400000.0
2008-05-01 00:49:00,1.5743,1.5743,1.57377,1.57382,30200000.0
2008-05-01 00:50:00,1.57431,1.57437,1.57389,1.57422,41000000.0
2008-05-01 00:51:00,1.57399,1.57442,1.57392,1.57442,68300000.0
2008-05-01 00:52:00,1.57448,1.57448,1.57394,1.57409,71800000.0
2008-05-01 00:53:00,1.5741,1.57415,1.57401,1.57404,107200000.0
2008-05-01 00:54:00,1.57398,1.57409,1.57388,1.57389,55000000.0
2008-05-01 00:55:00,1.57436,1.57436,1.57375,1.57394,62200001.0
2008-05-01 00:56:00,1.57389,1.57392,1.57384,1.57387,57300000.0
2008-05-01 00:57:00,1.57382,1.57387,1.57374,1.57384,49200000.0
2008-05-01 00:58:00,1.57385,1.57394,1.57384,1.57388,67500001.0
2008-05-01 00:59:00,1.57387,1.57391,1.57374,1.57382,138100000.0
2008-05-01 01:00:00,1.57396,1.57396,1.57373,1.57373,92700001.0
2008-05-01 01:01:00,1.57386,1.57417,1.57386,1.57401,59400001.0
2008-05-01 01:02:00,1.57417,1.57444,1.57417,1.57444,51900000.0
2008-05-01 01:03:00,1.5745,1.57455,1.57446,1.57446,72200000.0
2008-05-01 01:04:00,1.5747,1.5747,1.57409,1.57428,38900000.0
2008-05-01 01:05:00,1.57452,1.57465,1.57397,1.57417,32200000.0
2008-05-01 01:06:00,1.57424,1.57466,1.57424,1.57453,44800001.0
2008-05-01 01:07:00,1.57438,1.57438,1.57416,1.57429,54800000.0
2008-05-01 01:08:00,1.57437,1.57452,1.57424,1.57439,78000000.0
2008-05-01 01:09:00,1.57476,1.57476,1.5741,1.57434,102600001.0
2008-05-01 01:10:00,1.5742,1.57461,1.574,1.574,71200000.0
2008-05-01 01:11:00,1.57402,1.57412,1.57387,1.57412,100600002.0
2008-05-01 01:12:00,1.57417,1.57429,1.57365,1.57365,168800001.0
2008-05-01 01:13:00,1.57336,1.5735,1.57287,1.57315,162600000.0
2008-05-01 01:14:00,1.57319,1.57345,1.57313,1.5733,42200000.0
2008-05-01 01:15:00,1.57355,1.57407,1.57352,1.57378,96600000.0
2008-05-01 01:16:00,1.57374,1.57374,1.57364,1.5737,40400000.0
2008-05-01 01:17:00,1.57371,1.57371,1.57356,1.57367,48100000.0
2008-05-01 01:18:00,1.5736,1.57377,1.5736,1.57362,33000000.0
2008-05-01 01:19:00,1.57374,1.57374,1.57347,1.57354,62300001.0
2008-05-01 01:20:00,1.57334,1.57339,1.57326,1.57339,28400000.0
2008-05-01 01:21:00,1.57331,1.57338,1.57324,1.57324,48700000.0
2008-05-01 01:22:00,1.5733,1.57346,1.5733,1.57334,81400000.0
2008-05-01 01:23:00,1.57348,1.57348,1.57259,1.57344,166800001.0
2008-05-01 01:24:00,1.57331,1.57379,1.57331,1.57349,80200000.0
2008-05-01 01:25:00,1.57325,1.57345,1.57293,1.57293,69500000.0
2008-05-01 01:26:00,1.57313,1.57323,1.57306,1.57316,214800001.0
2008-05-01 01:27:00,1.57346,1.57348,1.57321,1.57336,130400000.0
2008-05-01 01:28:00,1.57328,1.57347,1.57323,1.5733,47200000.0
2008-05-01 01:29:00,1.57333,1.57356,1.57321,1.57343,24800000.0
2008-05-01 01:30:00,1.57344,1.57353,1.57321,1.57344,45200000.0
2008-05-01 01:31:00,1.57335,1.57347,1.57335,1.57347,50500000.0
2008-05-01 01:32:00,1.57343,1.57354,1.57335,1.5734,68700001.0
2008-05-01 01:33:00,1.5735,1.57367,1.5732,1.5732,92000000.0
2008-05-01 01:34:00,1.57336,1.57359,1.57321,1.57359,78600000.0
2008-05-01 01:35:00,1.5737,1.5737,1.57343,1.57352,39800001.0
2008-05-01 01:36:00,1.57362,1.57375,1.57362,1.57375,31800001.0
2008-05-01 01:37:00,1.57334,1.57334,1.57326,1.57326,45000001.0
2008-05-01 01:38:00,1.57368,1.57368,1.57321,1.57331,60000001.0
2008-05-01 01:39:00,1.57328,1.57354,1.57326,1.57353,29600000.0
2008-05-01 01:40:00,1.57341,1.57369,1.57334,1.57359,39500000.0
2008-05-01 01:41:00,1.57349,1.57371,1.57304,1.57345,24400000.0
2008-05-01 01:42:00,1.57323,1.57364,1.57301,1.57329,209800000.0
2008-05-01 01:43:00,1.5732,1.57363,1.57306,1.57314,211500001.0
2008-05-01 01:44:00,1.57309,1.57315,1.57287,1.57303,207400000.0
2008-05-01 01:45:00,1.57304,1.57324,1.5729,1.57315,180400000.0
2008-05-01 01:46:00,1.57325,1.57331,1.57302,1.57331,42300001.0
2008-05-01 01:47:00,1.57343,1.57348,1.57334,1.57348,86900001.0
2008-05-01 01:48:00,1.57357,1.57364,1.57351,1.57353,34400000.0
2008-05-01 01:49:00,1.57357,1.57376,1.57321,1.57327,133000001.0
2008-05-01 01:50:00,1.57366,1.57367,1.57327,1.57361,151400000.0
2008-05-01 01:51:00,1.5735,1.5735,1.57337,1.57346,113499998.0
2008-05-01 01:52:00,1.57341,1.57365,1.57323,1.57359,191900000.0
2008-05-01 01:53:00,1.57358,1.57358,1.57322,1.57336,74000000.0
2008-05-01 01:54:00,1.57335,1.57344,1.57328,1.57344,83800001.0
2008-05-01 01:55:00,1.57348,1.57361,1.57348,1.57351,45200000.0
2008-05-01 01:56:00,1.57357,1.57377,1.57348,1.57348,75300000.0
2008-05-01 01:57:00,1.5734,1.57365,1.57315,1.57315,87900001.0
2008-05-01 01:58:00,1.57319,1.57338,1.57319,1.57329,48000000.0
2008-05-01 01:59:00,1.57327,1.57332,1.57321,1.57328,69200000.0
2008-05-01 02:00:00,1.57371,1.57379,1.57366,1.57371,25200000.0
2008-05-01 02:01:00,1.57343,1.57379,1.5734,1.57358,35600000.0
2008-05-01 02:02:00,1.57354,1.57359,1.57341,1.57347,36100000.0
2008-05-01 02:03:00,1.5735,1.57367,1.57341,1.57354,32400000.0
2008-05-01 02:04:00,1.57339,1.57351,1.57339,1.57342,25200000.0
2008-05-01 02:05:00,1.57353,1.57381,1.57353,1.57367,34800000.0
2008-05-01 02:06:00,1.57373,1.57386,1.57369,1.57386,33400000.0
2008-05-01 02:07:00,1.57373,1.57398,1.57373,1.57393,38000000.0
2008-05-01 02:08:00,1.57372,1.57388,1.57368,1.57388,41400000.0
2008-05-01 02:09:00,1.5741,1.57424,1.57386,1.57424,24600000.0
2008-05-01 02:10:00,1.57432,1.5745,1.57387,1.57437,21000000.0
2008-05-01 02:11:00,1.57413,1.57471,1.57413,1.57449,28000000.0
2008-05-01 02:12:00,1.57415,1.57421,1.57397,1.57405,40400000.0
2008-05-01 02:13:00,1.57401,1.57429,1.57394,1.57409,32500000.0
2008-05-01 02:14:00,1.57412,1.57418,1.57396,1.57402,70700000.0
2008-05-01 02:15:00,1.57417,1.57434,1.57391,1.57434,35200000.0
2008-05-01 02:16:00,1.57444,1.57462,1.57429,1.57442,38900000.0
2008-05-01 02:17:00,1.57435,1.57443,1.57413,1.5743,40400000.0
2008-05-01 02:18:00,1.57435,1.57457,1.57427,1.57432,40600000.0
2008-05-01 02:19:00,1.5745,1.57457,1.57444,1.57449,36800000.0
2008-05-01 02:20:00,1.57456,1.57474,1.57442,1.57474,29400000.0
2008-05-01 02:21:00,1.57453,1.57486,1.57452,1.57486,17600000.0
2008-05-01 02:22:00,1.57469,1.57469,1.5739,1.57407,27500000.0
2008-05-01 02:23:00,1.57391,1.5741,1.57335,1.57335,44600001.0
2008-05-01 02:24:00,1.57291,1.57345,1.57291,1.57344,30800000.0
2008-05-01 02:25:00,1.57356,1.57367,1.5732,1.57367,27600000.0
2008-05-01 02:26:00,1.57381,1.57381,1.57362,1.57366,20800000.0
2008-05-01 02:27:00,1.57375,1.57398,1.57367,1.57378,25800000.0
2008-05-01 02:28:00,1.57378,1.57407,1.57374,1.57397,44500000.0
2008-05-01 02:29:00,1.57415,1.57434,1.57379,1.57434,38500000.0
2008-05-01 02:30:00,1.57427,1.57439,1.57424,1.57439,18000000.0
2008-05-01 02:31:00,1.57429,1.57433,1.57391,1.57416,34600000.0
2008-05-01 02:32:00,1.57423,1.57431,1.5741,1.57416,12400000.0
2008-05-01 02:33:00,1.57429,1.57446,1.5742,1.57426,26700000.0
2008-05-01 02:34:00,1.57449,1.57459,1.57412,1.57436,50400000.0
2008-05-01 02:35:00,1.57442,1.57442,1.57424,1.57432,27500000.0
2008-05-01 02:36:00,1.5741,1.57441,1.5741,1.57426,35600000.0
2008-05-01 02:37:00,1.57435,1.57451,1.57421,1.57436,47500000.0
2008-05-01 02:38:00,1.57437,1.57443,1.57421,1.57421,69100001.0
2008-05-01 02:39:00,1.57436,1.57439,1.57381,1.57431,22200000.0
2008-05-01 02:40:00,1.57422,1.57434,1.57414,1.57421,46300000.0
2008-05-01 02:41:00,1.57434,1.57437,1.57399,1.57437,26700000.0
2008-05-01 02:42:00,1.57435,1.57435,1.57399,1.57411,43000001.0
2008-05-01 02:43:00,1.57402,1.57421,1.57395,1.57414,46800000.0
2008-05-01 02:44:00,1.57417,1.5742,1.57378,1.57403,32000000.0
2008-05-01 02:45:00,1.57388,1.57412,1.57371,1.57403,25200000.0
2008-05-01 02:46:00,1.5743,1.5743,1.57394,1.5742,51800000.0
2008-05-01 02:47:00,1.57401,1.57413,1.57365,1.57388,23200000.0
2008-05-01 02:48:00,1.57401,1.57401,1.57379,1.57379,49200001.0
2008-05-01 02:49:00,1.57386,1.57401,1.57363,1.57393,41600001.0
2008-05-01 02:50:00,1.57403,1.57406,1.57384,1.57395,44400001.0
2008-05-01 02:51:00,1.57416,1.57444,1.5741,1.5742,35400000.0
2008-05-01 02:52:00,1.5739,1.57405,1.57371,1.57405,39200000.0
2008-05-01 02:53:00,1.57413,1.57418,1.57392,1.57412,54800000.0
2008-05-01 02:54:00,1.57396,1.57396,1.57373,1.57374,49800000.0
2008-05-01 02:55:00,1.57348,1.57383,1.57348,1.57383,47300000.0
2008-05-01 02:56:00,1.57389,1.57397,1.5736,1.57397,46800001.0
2008-05-01 02:57:00,1.57357,1.5745,1.57357,1.57411,50400000.0
2008-05-01 02:58:00,1.57399,1.57417,1.57391,1.57399,45200001.0
2008-05-01 02:59:00,1.57391,1.57433,1.57391,1.57433,43500000.0
2008-05-01 03:00:00,1.57437,1.57444,1.57426,1.57444,39800000.0
2008-05-01 03:01:00,1.57427,1.57452,1.57427,1.57452,33700000.0
2008-05-01 03:02:00,1.57433,1.57456,1.57433,1.57454,22000000.0
2008-05-01 03:03:00,1.57453,1.57456,1.57436,1.57451,48600000.0
2008-05-01 03:04:00,1.57433,1.57438,1.57382,1.57382,27200000.0
2008-05-01 03:05:00,1.57437,1.57437,1.57396,1.57396,39400000.0
2008-05-01 03:06:00,1.57444,1.57446,1.57424,1.57441,50300000.0
2008-05-01 03:07:00,1.57458,1.57474,1.57445,1.57458,24200000.0
2008-05-01 03:08:00,1.57453,1.57462,1.57441,1.57456,44400000.0
2008-05-01 03:09:00,1.57471,1.57471,1.57418,1.57418,28600000.0
2008-05-01 03:10:00,1.57439,1.5746,1.57421,1.5746,60400000.0
2008-05-01 03:11:00,1.57448,1.57464,1.57422,1.57422,33200000.0
2008-05-01 03:12:00,1.57452,1.57465,1.57443,1.57465,55300000.0
2008-05-01 03:13:00,1.57476,1.57476,1.57458,1.57468,31600000.0
2008-05-01 03:14:00,1.57461,1.57473,1.57454,1.57473,27200000.0
2008-05-01 03:15:00,1.5748,1.5749,1.57463,1.57475,39200000.0
2008-05-01 03:16:00,1.57475,1.57478,1.57411,1.57421,36400000.0
2008-05-01 03:17:00,1.57445,1.57454,1.57441,1.57444,27800000.0
2008-05-01 03:18:00,1.57444,1.57468,1.57424,1.57468,30600000.0
2008-05-01 03:19:00,1.57459,1.57474,1.57454,1.57464,32800000.0
2008-05-01 03:20:00,1.57462,1.57462,1.57434,1.5744,36400000.0
2008-05-01 03:21:00,1.57434,1.57449,1.57422,1.57437,35600000.0
2008-05-01 03:22:00,1.57439,1.5744,1.57427,1.57437,28900000.0
2008-05-01 03:23:00,1.57425,1.57431,1.57412,1.57431,30400000.0
2008-05-01 03:24:00,1.57435,1.57439,1.57414,1.57439,34400000.0
2008-05-01 03:25:00,1.57422,1.57441,1.57408,1.57441,25400000.0
2008-05-01 03:26:00,1.57417,1.57445,1.57413,1.57445,22600000.0
2008-05-01 03:27:00,1.57428,1.57452,1.5742,1.57425,26600000.0
2008-05-01 03:28:00,1.57428,1.57431,1.57424,1.57424,25200000.0
2008-05-01 03:29:00,1.5743,1.57457,1.57413,1.57413,44600000.0
2008-05-01 03:30:00,1.57427,1.57442,1.5742,1.57422,48600000.0
2008-05-01 03:31:00,1.57427,1.57444,1.57414,1.57436,71100000.0
2008-05-01 03:32:00,1.57426,1.57441,1.57422,1.57441,27200000.0
2008-05-01 03:33:00,1.5744,1.57451,1.57432,1.57449,26000000.0
2008-05-01 03:34:00,1.57448,1.57459,1.57426,1.5744,49300000.0
2008-05-01 03:35:00,1.5746,1.57473,1.57452,1.57459,38500000.0
2008-05-01 03:36:00,1.57447,1.57463,1.57405,1.57454,51600000.0
2008-05-01 03:37:00,1.57441,1.57464,1.57437,1.57451,25600000.0
2008-05-01 03:38:00,1.57464,1.57472,1.57454,1.57469,39500000.0
2008-05-01 03:39:00,1.57469,1.57481,1.57436,1.57481,40900000.0
2008-05-01 03:40:00,1.57483,1.57483,1.5746,1.57467,68900000.0
2008-05-01 03:41:00,1.57456,1.5748,1.57455,1.57475,23200000.0
2008-05-01 03:42:00,1.57461,1.57472,1.57451,1.57472,35000000.0
2008-05-01 03:43:00,1.57457,1.57471,1.57443,1.57471,29000000.0
2008-05-01 03:44:00,1.5745,1.57458,1.57439,1.57439,40700001.0
2008-05-01 03:45:00,1.57479,1.57481,1.57454,1.57467,42200000.0
2008-05-01 03:46:00,1.57472,1.57479,1.57443,1.57479,31500000.0
2008-05-01 03:47:00,1.57452,1.57483,1.5745,1.57483,29000000.0
2008-05-01 03:48:00,1.57425,1.57452,1.57425,1.57443,30400000.0
2008-05-01 03:49:00,1.57434,1.57449,1.57431,1.57446,45800000.0
2008-05-01 03:50:00,1.57439,1.57463,1.57426,1.57448,51500000.0
2008-05-01 03:51:00,1.57456,1.57456,1.57429,1.57446,48400000.0
2008-05-01 03:52:00,1.57444,1.57459,1.57434,1.57449,32600000.0
2008-05-01 03:53:00,1.57463,1.57472,1.5745,1.57453,44800000.0
2008-05-01 03:54:00,1.57459,1.57469,1.57444,1.57464,42000000.0
2008-05-01 03:55:00,1.57453,1.57456,1.57445,1.57445,37800000.0
2008-05-01 03:56:00,1.57449,1.57464,1.57444,1.57454,37000001.0
2008-05-01 03:57:00,1.57466,1.57491,1.57436,1.57491,39400000.0
2008-05-01 03:58:00,1.57494,1.57497,1.57474,1.57474,39600000.0
2008-05-01 03:59:00,1.57481,1.57503,1.57476,1.57482,33800000.0
2008-05-01 04:00:00,1.5747,1.57497,1.57463,1.57474,34000000.0
2008-05-01 04:01:00,1.57476,1.57477,1.57423,1.57447,52700001.0
2008-05-01 04:02:00,1.57444,1.57448,1.57435,1.57436,37300000.0
2008-05-01 04:03:00,1.57444,1.57461,1.57434,1.57454,40600000.0
2008-05-01 04:04:00,1.57448,1.57453,1.57436,1.57436,19100000.0
2008-05-01 04:05:00,1.57389,1.57459,1.57389,1.57454,25800000.0
2008-05-01 04:06:00,1.5745,1.57457,1.57423,1.57429,45000000.0
2008-05-01 04:07:00,1.57436,1.57446,1.57406,1.57446,25600000.0
2008-05-01 04:08:00,1.57485,1.57485,1.57462,1.57463,43100000.0
2008-05-01 04:09:00,1.57437,1.57457,1.57422,1.57444,23400000.0
2008-05-01 04:10:00,1.57448,1.57481,1.57439,1.57458,44200001.0
2008-05-01 04:11:00,1.57446,1.57454,1.57431,1.57452,34000000.0
2008-05-01 04:12:00,1.57454,1.57454,1.57434,1.57449,29800000.0
2008-05-01 04:13:00,1.57491,1.57531,1.57425,1.57524,30200000.0
2008-05-01 04:14:00,1.57517,1.57536,1.57499,1.57534,46200000.0
2008-05-01 04:15:00,1.57535,1.57542,1.57519,1.57526,39400000.0
2008-05-01 04:16:00,1.57507,1.57517,1.57465,1.57512,23400000.0
2008-05-01 04:17:00,1.5751,1.5752,1.57497,1.5752,29800000.0
2008-05-01 04:18:00,1.57473,1.57535,1.57473,1.5751,25400000.0
2008-05-01 04:19:00,1.57502,1.5752,1.57502,1.5752,23400000.0
2008-05-01 04:20:00,1.57497,1.57502,1.57487,1.57492,54200000.0
2008-05-01 04:21:00,1.57505,1.57505,1.57485,1.57488,36600000.0
2008-05-01 04:22:00,1.57488,1.57499,1.57486,1.57499,24200000.0
2008-05-01 04:23:00,1.57525,1.57538,1.57525,1.57535,30600000.0
2008-05-01 04:24:00,1.57555,1.57572,1.57555,1.57565,30100000.0
2008-05-01 04:25:00,1.57578,1.57583,1.57558,1.57561,48200000.0
2008-05-01 04:26:00,1.5757,1.5757,1.57553,1.57566,30800000.0
2008-05-01 04:27:00,1.57565,1.57576,1.5755,1.5755,42400000.0
2008-05-01 04:28:00,1.57574,1.57574,1.57534,1.57569,28400000.0
2008-05-01 04:29:00,1.57571,1.57585,1.57549,1.57576,38600000.0
2008-05-01 04:30:00,1.57573,1.5759,1.57551,1.57572,57200001.0
2008-05-01 04:31:00,1.57554,1.57595,1.57554,1.5757,51500000.0
2008-05-01 04:32:00,1.57581,1.57602,1.57581,1.57589,30800000.0
2008-05-01 04:33:00,1.576,1.57603,1.57578,1.57594,27900000.0
2008-05-01 04:34:00,1.57587,1.57604,1.57576,1.57601,54600000.0
2008-05-01 04:35:00,1.57579,1.57608,1.57579,1.57584,35900000.0
2008-05-01 04:36:00,1.57604,1.57612,1.57595,1.57596,36400000.0
2008-05-01 04:37:00,1.57616,1.57621,1.57584,1.57606,29400000.0
2008-05-01 04:38:00,1.57604,1.5762,1.57604,1.57615,42700000.0
2008-05-01 04:39:00,1.57588,1.57599,1.57554,1.57591,28200000.0
2008-05-01 04:40:00,1.57579,1.57588,1.57561,1.57569,32500000.0
2008-05-01 04:41:00,1.5757,1.5759,1.57547,1.57587,57600000.0
2008-05-01 04:42:00,1.57582,1.57595,1.57577,1.57583,43100000.0
2008-05-01 04:43:00,1.57545,1.57555,1.57535,1.57552,30800000.0
2008-05-01 04:44:00,1.57577,1.5759,1.57522,1.5758,37800000.0
2008-05-01 04:45:00,1.57582,1.5759,1.57575,1.57586,31800000.0
2008-05-01 04:46:00,1.57577,1.57587,1.57509,1.57509,42100000.0
2008-05-01 04:48:00,1.57572,1.57579,1.57564,1.57579,47400000.0
2008-05-01 04:49:00,1.57562,1.57589,1.57551,1.57574,20000000.0
2008-05-01 04:50:00,1.57569,1.57592,1.57564,1.57569,24600000.0
2008-05-01 04:51:00,1.57564,1.57592,1.57555,1.57592,37300000.0
2008-05-01 04:52:00,1.57593,1.57603,1.57587,1.57603,23400000.0
2008-05-01 04:53:00,1.57605,1.57605,1.57587,1.5759,48000000.0
2008-05-01 04:54:00,1.57607,1.57607,1.57585,1.57595,35600000.0
2008-05-01 04:55:00,1.57601,1.57601,1.57573,1.57587,25600000.0
2008-05-01 04:56:00,1.57563,1.57594,1.57563,1.57594,50600001.0
2008-05-01 04:57:00,1.57585,1.5759,1.5758,1.5758,29200000.0
2008-05-01 04:58:00,1.57583,1.57601,1.57566,1.57596,34400000.0
2008-05-01 04:59:00,1.57572,1.57601,1.57572,1.57592,18600000.0
2008-05-01 05:00:00,1.57597,1.57604,1.57584,1.57603,42200000.0
2008-05-01 05:01:00,1.57588,1.57602,1.57588,1.57595,30400000.0
2008-05-01 05:02:00,1.57573,1.57605,1.57573,1.57605,56000000.0
2008-05-01 05:03:00,1.57597,1.57613,1.57593,1.57613,26200000.0
2008-05-01 05:04:00,1.57583,1.5761,1.57581,1.5761,23400000.0
2008-05-01 05:05:00,1.57595,1.57615,1.57593,1.57615,35500000.0
2008-05-01 05:06:00,1.57612,1.57619,1.57593,1.57609,30200000.0
2008-05-01 05:07:00,1.57601,1.57604,1.57576,1.5759,28900000.0
2008-05-01 05:08:00,1.57584,1.57586,1.57567,1.57575,80700000.0
2008-05-01 05:09:00,1.57569,1.5757,1.57541,1.57549,38800000.0
2008-05-01 05:10:00,1.57556,1.57571,1.57531,1.57554,33200000.0
2008-05-01 05:11:00,1.57553,1.57564,1.57527,1.57527,48400000.0
2008-05-01 05:12:00,1.57549,1.57561,1.57541,1.57554,47400000.0
2008-05-01 05:13:00,1.57545,1.5757,1.57545,1.57552,29400000.0
2008-05-01 05:14:00,1.57567,1.57569,1.57555,1.57561,25800000.0
2008-05-01 05:15:00,1.5756,1.5756,1.57538,1.57547,37800000.0
2008-05-01 05:16:00,1.57555,1.57573,1.57552,1.57557,25600000.0
2008-05-01 05:17:00,1.57527,1.5753,1.57506,1.57518,42200000.0
2008-05-01 05:18:00,1.5752,1.57537,1.57515,1.57515,30600000.0
2008-05-01 05:19:00,1.57488,1.57532,1.57488,1.57532,37200000.0
2008-05-01 05:20:00,1.57537,1.57555,1.5753,1.57545,39100000.0
2008-05-01 05:21:00,1.57544,1.57551,1.57532,1.57532,36600000.0
2008-05-01 05:22:00,1.57542,1.57554,1.57531,1.57547,47400000.0
2008-05-01 05:23:00,1.57497,1.57559,1.57497,1.57559,24000000.0
2008-05-01 05:24:00,1.57558,1.57579,1.57558,1.57567,30400000.0
2008-05-01 05:25:00,1.57551,1.5758,1.57539,1.5757,49100000.0
2008-05-01 05:26:00,1.57575,1.5758,1.57565,1.57565,44200000.0
2008-05-01 05:27:00,1.57572,1.57575,1.57562,1.57562,35400000.0
2008-05-01 05:28:00,1.57581,1.5761,1.57533,1.57533,29000000.0
2008-05-01 05:29:00,1.57567,1.57578,1.5756,1.57578,28000000.0
2008-05-01 05:30:00,1.57585,1.57603,1.57573,1.57603,33000000.0
2008-05-01 05:31:00,1.57595,1.57607,1.57582,1.57585,44400000.0
2008-05-01 05:32:00,1.57594,1.57602,1.57547,1.57553,35000000.0
2008-05-01 05:33:00,1.57605,1.57606,1.57579,1.57579,32600000.0
2008-05-01 05:34:00,1.57595,1.57607,1.57593,1.57598,31400000.0
2008-05-01 05:35:00,1.57605,1.57606,1.57582,1.57598,47000000.0
2008-05-01 05:36:00,1.5758,1.576,1.5758,1.5758,24600000.0
2008-05-01 05:37:00,1.57585,1.57595,1.5757,1.57585,43000000.0
2008-05-01 05:38:00,1.57589,1.57608,1.57572,1.5758,25800000.0
2008-05-01 05:39:00,1.57594,1.57618,1.57581,1.57604,30400000.0
2008-05-01 05:40:00,1.57594,1.57601,1.57554,1.57554,32100000.0
2008-05-01 05:41:00,1.57556,1.57564,1.57523,1.57561,34800000.0
2008-05-01 05:42:00,1.57563,1.57599,1.57561,1.57599,26800000.0
2008-05-01 05:43:00,1.5758,1.57605,1.5758,1.57592,39800000.0
2008-05-01 05:44:00,1.57595,1.5761,1.57582,1.57606,56000001.0
2008-05-01 05:45:00,1.57588,1.57624,1.57588,1.57599,47400000.0
2008-05-01 05:46:00,1.57611,1.57611,1.57591,1.57591,25300000.0
2008-05-01 05:47:00,1.57588,1.57595,1.57575,1.57587,52200000.0
2008-05-01 05:48:00,1.57556,1.57592,1.57556,1.57559,17400000.0
2008-05-01 05:49:00,1.57584,1.57589,1.5756,1.57563,49100000.0
2008-05-01 05:50:00,1.57558,1.57575,1.57537,1.57565,56600001.0
2008-05-01 05:51:00,1.57575,1.57575,1.57535,1.57535,32400000.0
2008-05-01 05:52:00,1.57565,1.57585,1.5756,1.5756,50600000.0
2008-05-01 05:53:00,1.57531,1.57578,1.57531,1.57578,36600000.0
2008-05-01 05:54:00,1.57585,1.57585,1.57565,1.57585,40400000.0
2008-05-01 05:55:00,1.57572,1.57592,1.57564,1.57592,44100000.0
2008-05-01 05:56:00,1.57602,1.57602,1.5757,1.5757,36700000.0
2008-05-01 05:57:00,1.57568,1.57586,1.57564,1.57574,30000000.0
2008-05-01 05:58:00,1.57572,1.57591,1.57567,1.57568,37300000.0
2008-05-01 05:59:00,1.57575,1.57575,1.57553,1.57558,37800000.0
2008-05-01 06:00:00,1.57544,1.57569,1.57535,1.5756,42100000.0
2008-05-01 06:01:00,1.57546,1.57546,1.5749,1.57508,28200000.0
2008-05-01 06:02:00,1.57546,1.57565,1.57521,1.57565,46600001.0
2008-05-01 06:03:00,1.57548,1.57551,1.57528,1.57545,40200000.0
2008-05-01 06:04:00,1.57543,1.5756,1.57538,1.5756,31400000.0
2008-05-01 06:05:00,1.57567,1.5758,1.57525,1.57525,45000000.0
2008-05-01 06:06:00,1.57525,1.57548,1.57525,1.57533,34900000.0
2008-05-01 06:07:00,1.57543,1.5757,1.57531,1.57545,50300000.0
2008-05-01 06:08:00,1.57542,1.57542,1.57521,1.57537,51400000.0
2008-05-01 06:09:00,1.57538,1.57563,1.57538,1.57553,42500001.0
2008-05-01 06:10:00,1.57565,1.5758,1.5756,1.57578,49500001.0
2008-05-01 06:11:00,1.57603,1.57605,1.57561,1.57561,70500000.0
2008-05-01 06:12:00,1.57564,1.57586,1.57564,1.57569,29400000.0
2008-05-01 06:13:00,1.57573,1.57603,1.57559,1.57595,47000000.0
2008-05-01 06:14:00,1.57591,1.57591,1.57552,1.57586,44900000.0
2008-05-01 06:15:00,1.57586,1.57618,1.57586,1.57601,29200000.0
2008-05-01 06:16:00,1.576,1.576,1.57569,1.57578,21800000.0
2008-05-01 06:17:00,1.5755,1.57596,1.5755,1.57594,27000000.0
2008-05-01 06:18:00,1.57586,1.57586,1.57564,1.57576,39200000.0
2008-05-01 06:19:00,1.5757,1.57579,1.57553,1.57561,31500000.0
2008-05-01 06:20:00,1.57562,1.57562,1.57526,1.57526,29100000.0
2008-05-01 06:21:00,1.57528,1.57553,1.57528,1.57553,20800000.0
2008-05-01 06:22:00,1.57552,1.57552,1.57534,1.5754,33000000.0
2008-05-01 06:23:00,1.57555,1.5757,1.57527,1.5757,27000000.0
2008-05-01 06:24:00,1.57563,1.57563,1.57529,1.5756,26500000.0
2008-05-01 06:25:00,1.57571,1.57582,1.57567,1.57577,98900000.0
2008-05-01 06:26:00,1.57575,1.5759,1.57562,1.57582,30600000.0
2008-05-01 06:27:00,1.57575,1.57585,1.5757,1.57585,30200000.0
2008-05-01 06:28:00,1.57576,1.57577,1.57549,1.57561,38500000.0
2008-05-01 06:29:00,1.57555,1.57568,1.57536,1.57555,30400000.0
2008-05-01 06:30:00,1.57582,1.57585,1.57568,1.57581,50700000.0
2008-05-01 06:31:00,1.57567,1.57567,1.57547,1.57547,31600000.0
2008-05-01 06:32:00,1.57555,1.57565,1.57543,1.57555,37400000.0
2008-05-01 06:33:00,1.57557,1.57579,1.57553,1.57557,35200000.0
2008-05-01 06:34:00,1.57553,1.5757,1.57528,1.57549,55400000.0
2008-05-01 06:35:00,1.5754,1.57577,1.57534,1.57546,43800000.0
2008-05-01 06:36:00,1.57557,1.57572,1.57519,1.57559,63000001.0
2008-05-01 06:37:00,1.57564,1.57579,1.57535,1.57535,51400000.0
2008-05-01 06:38:00,1.57581,1.57598,1.57568,1.57568,50100001.0
2008-05-01 06:39:00,1.57569,1.57592,1.57567,1.57571,35900000.0
2008-05-01 06:40:00,1.5756,1.57584,1.5756,1.57569,29300000.0
2008-05-01 06:41:00,1.5757,1.57598,1.5754,1.57598,29600000.0
2008-05-01 06:42:00,1.57542,1.5758,1.57542,1.57575,48600000.0
2008-05-01 06:43:00,1.57582,1.57582,1.57545,1.57565,33000000.0
2008-05-01 06:44:00,1.5757,1.57583,1.57565,1.57573,47400000.0
2008-05-01 06:45:00,1.57562,1.57579,1.5755,1.57553,44800001.0
2008-05-01 06:46:00,1.57567,1.57586,1.57566,1.57569,35200000.0
2008-05-01 06:47:00,1.57582,1.57582,1.57561,1.57567,50600000.0
2008-05-01 06:48:00,1.57549,1.57573,1.57536,1.57555,27600000.0
2008-05-01 06:49:00,1.57539,1.57561,1.57527,1.57561,54400001.0
2008-05-01 06:50:00,1.57561,1.57566,1.57546,1.57546,36200000.0
2008-05-01 06:51:00,1.57557,1.57557,1.57533,1.57541,31800000.0
2008-05-01 06:52:00,1.57551,1.57572,1.57532,1.57572,42000001.0
2008-05-01 06:53:00,1.57575,1.5761,1.57546,1.5761,35200000.0
2008-05-01 06:54:00,1.57564,1.57577,1.57545,1.57546,51200001.0
2008-05-01 06:55:00,1.57575,1.57578,1.57563,1.57563,33100000.0
2008-05-01 06:56:00,1.57552,1.57567,1.5755,1.5756,23400000.0
2008-05-01 06:57:00,1.57573,1.57573,1.57506,1.57528,54000000.0
2008-05-01 06:58:00,1.57476,1.57534,1.57476,1.57534,37400000.0
2008-05-01 06:59:00,1.57524,1.57534,1.57494,1.57494,35700000.0
2008-05-01 07:00:00,1.57531,1.57533,1.57506,1.57509,57500000.0
2008-05-01 07:01:00,1.57515,1.57526,1.57505,1.57519,43200000.0
2008-05-01 07:02:00,1.57513,1.57535,1.57513,1.57522,40700000.0
2008-05-01 07:03:00,1.57532,1.57533,1.57518,1.57525,31500000.0
2008-05-01 07:04:00,1.57552,1.57556,1.5752,1.57534,35000000.0
2008-05-01 07:05:00,1.57532,1.57535,1.57498,1.57498,35600000.0
2008-05-01 07:06:00,1.57517,1.57535,1.57517,1.57535,44400001.0
2008-05-01 07:07:00,1.57534,1.57544,1.57519,1.57524,31600000.0
2008-05-01 07:08:00,1.57526,1.57539,1.57516,1.57516,18000000.0
2008-05-01 07:09:00,1.57541,1.57541,1.57529,1.57534,42100000.0
2008-05-01 07:10:00,1.57543,1.57552,1.57543,1.57545,33400000.0
2008-05-01 07:11:00,1.5755,1.57562,1.57538,1.57538,27600000.0
2008-05-01 07:12:00,1.57555,1.5756,1.5752,1.57533,50800000.0
2008-05-01 07:13:00,1.57539,1.57546,1.57534,1.57544,44100000.0
2008-05-01 07:14:00,1.57539,1.57544,1.57522,1.57529,41200000.0
2008-05-01 07:15:00,1.5755,1.57584,1.57547,1.57573,37000000.0
2008-05-01 07:16:00,1.57549,1.57601,1.57549,1.57567,26200000.0
2008-05-01 07:17:00,1.57578,1.57592,1.57552,1.57588,45800000.0
2008-05-01 07:18:00,1.57593,1.57593,1.57543,1.57559,55000001.0
2008-05-01 07:19:00,1.57548,1.57563,1.5754,1.57555,26600000.0
2008-05-01 07:20:00,1.57543,1.57568,1.57522,1.57548,45900000.0
2008-05-01 07:21:00,1.5756,1.57573,1.5755,1.5757,40200000.0
2008-05-01 07:22:00,1.57557,1.5756,1.57535,1.57555,40700000.0
2008-05-01 07:23:00,1.57564,1.57611,1.57564,1.57611,43300000.0
2008-05-01 07:24:00,1.57613,1.57643,1.57613,1.57626,37600000.0
2008-05-01 07:25:00,1.57644,1.57648,1.57618,1.57631,47100000.0
2008-05-01 07:26:00,1.57631,1.57651,1.57631,1.57651,37400001.0
2008-05-01 07:27:00,1.57655,1.57663,1.57616,1.57639,45000000.0
2008-05-01 07:28:00,1.57637,1.57653,1.57606,1.57645,54400000.0
2008-05-01 07:29:00,1.57662,1.57662,1.57639,1.57661,32000000.0
2008-05-01 07:30:00,1.57661,1.57661,1.57598,1.57641,47200000.0
2008-05-01 07:31:00,1.57637,1.57668,1.57637,1.57637,38000000.0
2008-05-01 07:32:00,1.57631,1.57656,1.57608,1.57656,60600001.0
2008-05-01 07:33:00,1.57668,1.57684,1.57638,1.57638,41000000.0
2008-05-01 07:34:00,1.57644,1.57671,1.57641,1.57671,53600000.0
2008-05-01 07:35:00,1.57642,1.57676,1.57642,1.57676,19600000.0
2008-05-01 07:36:00,1.5766,1.57676,1.57639,1.57666,52600000.0
2008-05-01 07:37:00,1.5767,1.57684,1.57667,1.57673,27200000.0
2008-05-01 07:38:00,1.57668,1.57696,1.57668,1.57693,40800001.0
2008-05-01 07:39:00,1.57683,1.57723,1.57683,1.57723,48800002.0
2008-05-01 07:40:00,1.57717,1.5773,1.57709,1.57727,29800000.0
2008-05-01 07:41:00,1.57717,1.57739,1.57712,1.57722,39700000.0
2008-05-01 07:42:00,1.57699,1.57716,1.57676,1.57712,55500000.0
2008-05-01 07:43:00,1.577,1.57721,1.57687,1.57721,102500001.0
2008-05-01 07:44:00,1.57716,1.57716,1.5769,1.57699,43300000.0
2008-05-01 07:45:00,1.57702,1.57735,1.57665,1.57713,44600000.0
2008-05-01 07:46:00,1.57707,1.57722,1.57702,1.57722,50300000.0
2008-05-01 07:47:00,1.57706,1.57711,1.57654,1.57711,39500000.0
2008-05-01 07:48:00,1.57705,1.57716,1.57699,1.57715,37800000.0
2008-05-01 07:49:00,1.57712,1.57717,1.57675,1.57675,70600000.0
2008-05-01 07:50:00,1.57705,1.57709,1.57701,1.57709,30400000.0
2008-05-01 07:51:00,1.57701,1.57708,1.57667,1.5768,39800000.0
2008-05-01 07:52:00,1.57669,1.57671,1.57637,1.57656,32500000.0
2008-05-01 07:53:00,1.57662,1.57683,1.57657,1.57668,35400000.0
2008-05-01 07:54:00,1.57664,1.57684,1.57624,1.57624,28000000.0
2008-05-01 07:55:00,1.57633,1.57633,1.57583,1.57608,41500000.0
2008-05-01 07:56:00,1.57558,1.57558,1.57456,1.57545,25400000.0
2008-05-01 07:57:00,1.57556,1.57567,1.57545,1.57567,30600000.0
2008-05-01 07:58:00,1.5755,1.57574,1.57546,1.57574,42200000.0
2008-05-01 07:59:00,1.57551,1.57598,1.57551,1.57566,59600000.0
2008-05-01 08:00:00,1.57548,1.57566,1.57548,1.57559,32500000.0
2008-05-01 08:01:00,1.57547,1.57562,1.57547,1.57547,23200000.0
2008-05-01 08:02:00,1.57559,1.57559,1.57526,1.57559,27000000.0
2008-05-01 08:03:00,1.57572,1.57588,1.57556,1.57574,40900000.0
2008-05-01 08:04:00,1.57596,1.57628,1.57596,1.57609,28800000.0
2008-05-01 08:05:00,1.57615,1.57651,1.57615,1.57651,35400000.0
2008-05-01 08:06:00,1.57659,1.57686,1.57638,1.57676,64900001.0
2008-05-01 08:07:00,1.57652,1.57667,1.57637,1.57667,32700000.0
2008-05-01 08:08:00,1.57646,1.57651,1.57627,1.57627,43400000.0
2008-05-01 08:09:00,1.57638,1.57651,1.57619,1.57651,46700000.0
2008-05-01 08:10:00,1.57648,1.57649,1.57628,1.57642,47400000.0
2008-05-01 08:11:00,1.57632,1.5764,1.57632,1.57632,45000000.0
2008-05-01 08:12:00,1.57634,1.57635,1.5761,1.5762,47200000.0
2008-05-01 08:13:00,1.57607,1.57686,1.57607,1.57661,57500000.0
2008-05-01 08:14:00,1.57661,1.57668,1.57656,1.57661,44600000.0
2008-05-01 08:15:00,1.57683,1.57701,1.5768,1.57694,42300000.0
2008-05-01 08:16:00,1.577,1.57713,1.57663,1.57702,27800000.0
2008-05-01 08:17:00,1.577,1.577,1.57656,1.57657,36400000.0
2008-05-01 08:18:00,1.57653,1.57656,1.57626,1.5764,32500000.0
2008-05-01 08:19:00,1.5763,1.57634,1.57596,1.57614,43900000.0
2008-05-01 08:20:00,1.57612,1.57612,1.57538,1.57579,22000000.0
2008-05-01 08:21:00,1.57585,1.5762,1.57573,1.57573,31600000.0
2008-05-01 08:22:00,1.57584,1.57622,1.57584,1.57621,33000000.0
2008-05-01 08:23:00,1.57618,1.57645,1.57618,1.57624,18400000.0
2008-05-01 08:24:00,1.57634,1.57634,1.5759,1.57617,34200000.0
2008-05-01 08:25:00,1.5761,1.57618,1.5758,1.5758,25600000.0
2008-05-01 08:26:00,1.576,1.57619,1.57592,1.57615,51000000.0
2008-05-01 08:27:00,1.57614,1.57625,1.57599,1.57622,46500000.0
2008-05-01 08:28:00,1.57607,1.57607,1.57569,1.57586,70200000.0
2008-05-01 08:29:00,1.57587,1.57614,1.57587,1.57614,55400000.0
2008-05-01 08:30:00,1.57603,1.57631,1.57582,1.57617,34200000.0
2008-05-01 08:31:00,1.57631,1.57683,1.57623,1.57668,28400000.0
2008-05-01 08:32:00,1.57663,1.57677,1.57634,1.57665,51800001.0
2008-05-01 08:33:00,1.57681,1.57745,1.57681,1.57699,30400000.0
2008-05-01 08:34:00,1.57729,1.57736,1.57692,1.57736,25600000.0
2008-05-01 08:35:00,1.57726,1.57726,1.57691,1.57691,34200000.0
2008-05-01 08:36:00,1.57707,1.57707,1.57655,1.57683,35400000.0
2008-05-01 08:37:00,1.57688,1.57701,1.5768,1.57697,38400000.0
2008-05-01 08:38:00,1.57682,1.57698,1.57673,1.57674,18200000.0
2008-05-01 08:39:00,1.57697,1.57701,1.57668,1.57691,23600000.0
2008-05-01 08:40:00,1.57693,1.57719,1.57671,1.57712,28200000.0
2008-05-01 08:41:00,1.57702,1.57713,1.57694,1.57712,26700000.0
2008-05-01 08:42:00,1.57698,1.57699,1.5765,1.5765,41800000.0
2008-05-01 08:43:00,1.57654,1.5766,1.57623,1.57623,28400000.0
2008-05-01 08:44:00,1.5765,1.5767,1.5764,1.5767,35400000.0
2008-05-01 08:45:00,1.57675,1.57697,1.57651,1.57651,32400000.0
2008-05-01 08:46:00,1.57675,1.57679,1.5766,1.57674,41200000.0
2008-05-01 08:47:00,1.57683,1.57689,1.57644,1.57644,23400000.0
2008-05-01 08:48:00,1.57645,1.57662,1.57634,1.57636,33600000.0
2008-05-01 08:49:00,1.5761,1.57653,1.5761,1.57631,68300000.0
2008-05-01 08:50:00,1.57608,1.57636,1.57608,1.57633,35000000.0
2008-05-01 08:51:00,1.57633,1.57644,1.57612,1.57612,34000000.0
2008-05-01 08:52:00,1.57629,1.57629,1.57589,1.57607,60600001.0
2008-05-01 08:53:00,1.57624,1.57624,1.57611,1.57624,27400000.0
2008-05-01 08:54:00,1.57613,1.5763,1.57605,1.57611,23400000.0
2008-05-01 08:55:00,1.57618,1.57639,1.57594,1.57637,43600000.0
2008-05-01 08:56:00,1.57644,1.57644,1.57607,1.57626,45600000.0
2008-05-01 08:57:00,1.57622,1.57631,1.57609,1.57631,28200000.0
2008-05-01 08:58:00,1.57628,1.57645,1.57607,1.57627,30000000.0
2008-05-01 08:59:00,1.57591,1.57633,1.57578,1.57627,23800000.0
2008-05-01 09:00:00,1.57627,1.57628,1.57583,1.57628,38800000.0
2008-05-01 09:01:00,1.5763,1.5763,1.57607,1.57615,17200000.0
2008-05-01 09:02:00,1.57611,1.57623,1.57608,1.57617,33200000.0
2008-05-01 09:03:00,1.57586,1.57641,1.57586,1.57607,63400000.0
2008-05-01 09:04:00,1.57626,1.57626,1.57587,1.57594,32900000.0
2008-05-01 09:05:00,1.576,1.5761,1.57585,1.57597,33200000.0
2008-05-01 09:06:00,1.57595,1.57654,1.57595,1.5762,30400000.0
2008-05-01 09:07:00,1.57577,1.57625,1.57563,1.5757,43200000.0
2008-05-01 09:08:00,1.57591,1.57645,1.57576,1.57645,43500000.0
2008-05-01 09:09:00,1.57668,1.57672,1.57635,1.57645,34200000.0
2008-05-01 09:10:00,1.57641,1.5767,1.57634,1.57666,36200000.0
2008-05-01 09:11:00,1.57662,1.57684,1.57652,1.57661,35000000.0
2008-05-01 09:12:00,1.57638,1.57638,1.57594,1.57629,33000000.0
2008-05-01 09:13:00,1.57623,1.57648,1.57623,1.57647,66800001.0
2008-05-01 09:14:00,1.576,1.57613,1.57577,1.57613,18200000.0
2008-05-01 09:15:00,1.57594,1.5761,1.57594,1.57603,27600000.0
2008-05-01 09:16:00,1.57605,1.57614,1.57566,1.57588,50600001.0
2008-05-01 09:17:00,1.57584,1.57584,1.57495,1.57495,62700001.0
2008-05-01 09:18:00,1.57461,1.57485,1.57426,1.57458,25600000.0
2008-05-01 09:19:00,1.57444,1.57453,1.57303,1.57303,30200000.0
2008-05-01 09:20:00,1.57353,1.57353,1.57324,1.57326,33000000.0
2008-05-01 09:21:00,1.57327,1.57329,1.57287,1.57317,37500000.0
2008-05-01 09:22:00,1.57316,1.57347,1.5731,1.57347,33000000.0
2008-05-01 09:23:00,1.57332,1.57362,1.57254,1.57254,61400000.0
2008-05-01 09:24:00,1.57248,1.57248,1.57144,1.57176,44500000.0
2008-05-01 09:25:00,1.57148,1.57188,1.57148,1.57188,32800000.0
2008-05-01 09:26:00,1.57201,1.57201,1.57165,1.57186,65100000.0
2008-05-01 09:27:00,1.57186,1.57186,1.5716,1.57184,28200000.0
2008-05-01 09:28:00,1.5718,1.5718,1.57137,1.57149,37000001.0
2008-05-01 09:29:00,1.57155,1.572,1.57155,1.57183,38000000.0
2008-05-01 09:30:00,1.57156,1.57196,1.57129,1.57196,27800000.0
2008-05-01 09:31:00,1.57198,1.57221,1.57198,1.57219,56000001.0
2008-05-01 09:32:00,1.57248,1.57257,1.57215,1.57233,65800000.0
2008-05-01 09:33:00,1.57218,1.57222,1.57197,1.57208,36600000.0
2008-05-01 09:34:00,1.57184,1.57184,1.57088,1.5714,35600000.0
2008-05-01 09:35:00,1.57128,1.57128,1.57102,1.57126,34600000.0
2008-05-01 09:36:00,1.57131,1.57131,1.57081,1.57081,26100000.0
2008-05-01 09:37:00,1.57094,1.5712,1.57066,1.57073,32600000.0
2008-05-01 09:38:00,1.57088,1.57139,1.57074,1.57122,51500000.0
2008-05-01 09:39:00,1.57131,1.57158,1.56957,1.56969,39200000.0
2008-05-01 09:40:00,1.56969,1.57126,1.56969,1.57126,22000000.0
2008-05-01 09:41:00,1.57115,1.57131,1.5711,1.57113,38000000.0
2008-05-01 09:42:00,1.57079,1.57126,1.57079,1.57104,37000000.0
2008-05-01 09:43:00,1.57102,1.57116,1.56979,1.57056,48400000.0
2008-05-01 09:44:00,1.57078,1.57141,1.57078,1.57132,29000000.0
2008-05-01 09:45:00,1.57173,1.57196,1.57117,1.57117,30600000.0
2008-05-01 09:46:00,1.5717,1.57208,1.57151,1.57205,59400001.0
2008-05-01 09:47:00,1.57201,1.57201,1.57154,1.57174,31000001.0
2008-05-01 09:48:00,1.57164,1.57197,1.57155,1.57174,26800000.0
2008-05-01 09:49:00,1.57097,1.57097,1.56979,1.57,26900000.0
2008-05-01 09:50:00,1.57001,1.57065,1.56993,1.57012,40600000.0
2008-05-01 09:51:00,1.5698,1.57035,1.56968,1.57035,46400000.0
2008-05-01 09:52:00,1.57035,1.57046,1.57026,1.57044,36400000.0
2008-05-01 09:53:00,1.57026,1.57046,1.56999,1.56999,52100000.0
2008-05-01 09:54:00,1.57013,1.57013,1.56964,1.56975,24400000.0
2008-05-01 09:55:00,1.5697,1.57006,1.5697,1.57006,34800000.0
2008-05-01 09:56:00,1.56971,1.56971,1.56921,1.56921,32800000.0
2008-05-01 09:57:00,1.56926,1.56926,1.56829,1.56864,43900000.0
2008-05-01 09:58:00,1.56957,1.56998,1.56936,1.56998,38300000.0
2008-05-01 09:59:00,1.57023,1.57044,1.57004,1.57008,31400000.0
2008-05-01 10:00:00,1.57016,1.57051,1.5701,1.57031,39800000.0
2008-05-01 10:01:00,1.57038,1.57038,1.56999,1.57004,42900000.0
2008-05-01 10:02:00,1.57014,1.57041,1.56981,1.57026,30100000.0
2008-05-01 10:03:00,1.57032,1.57049,1.56996,1.57016,27900000.0
2008-05-01 10:04:00,1.57046,1.57052,1.56983,1.57032,30200000.0
2008-05-01 10:05:00,1.57079,1.57079,1.57009,1.57021,32800000.0
2008-05-01 10:06:00,1.57039,1.57053,1.57017,1.57018,27200000.0
2008-05-01 10:07:00,1.57006,1.57006,1.56954,1.56954,28000000.0
2008-05-01 10:08:00,1.56942,1.56968,1.56935,1.56954,36300000.0
2008-05-01 10:09:00,1.5697,1.56987,1.56967,1.56987,32600000.0
2008-05-01 10:10:00,1.56986,1.57001,1.56948,1.57001,56200000.0
2008-05-01 10:11:00,1.57005,1.57018,1.56953,1.57006,57400000.0
2008-05-01 10:12:00,1.57008,1.57053,1.57008,1.57011,42600000.0
2008-05-01 10:13:00,1.56996,1.57049,1.56967,1.57049,44400000.0
2008-05-01 10:14:00,1.57051,1.57056,1.57018,1.57018,28200000.0
2008-05-01 10:15:00,1.56999,1.57019,1.56999,1.57019,43200000.0
2008-05-01 10:16:00,1.57017,1.57018,1.56978,1.57005,39400000.0
2008-05-01 10:17:00,1.56994,1.56994,1.56878,1.56924,24200000.0
2008-05-01 10:18:00,1.56936,1.56951,1.56929,1.56942,39600000.0
2008-05-01 10:19:00,1.56927,1.56942,1.56913,1.5692,32600000.0
2008-05-01 10:20:00,1.56925,1.56925,1.56901,1.56914,31300000.0
2008-05-01 10:21:00,1.56899,1.56959,1.56899,1.56905,46500000.0
2008-05-01 10:22:00,1.5693,1.56953,1.56871,1.56953,30800000.0
2008-05-01 10:23:00,1.56964,1.56988,1.56954,1.56988,48800000.0
2008-05-01 10:24:00,1.5701,1.57028,1.57002,1.57016,27600000.0
2008-05-01 10:25:00,1.57012,1.57012,1.56975,1.56982,68000001.0
2008-05-01 10:26:00,1.56981,1.56993,1.56969,1.56988,58600000.0
2008-05-01 10:27:00,1.56989,1.57003,1.56962,1.56962,19000000.0
2008-05-01 10:28:00,1.5699,1.57011,1.56985,1.56992,33400000.0
2008-05-01 10:29:00,1.56989,1.57025,1.56979,1.57015,50800000.0
2008-05-01 10:30:00,1.57018,1.57022,1.56897,1.56945,57300000.0
2008-05-01 10:31:00,1.56931,1.56978,1.56921,1.5693,37800000.0
2008-05-01 10:32:00,1.56907,1.56936,1.56899,1.56922,23600000.0
2008-05-01 10:33:00,1.56923,1.56951,1.56923,1.56951,22800000.0
2008-05-01 10:34:00,1.56987,1.56995,1.56952,1.56952,32600000.0
2008-05-01 10:35:00,1.56956,1.56968,1.56932,1.56934,27800000.0
2008-05-01 10:36:00,1.5692,1.56949,1.56918,1.56918,33200000.0
2008-05-01 10:37:00,1.56945,1.5697,1.56945,1.56958,26400000.0
2008-05-01 10:38:00,1.56958,1.56958,1.56869,1.56933,40600000.0
2008-05-01 10:39:00,1.56899,1.56945,1.56899,1.56914,32900000.0
2008-05-01 10:40:00,1.56904,1.56953,1.56896,1.5693,24800000.0
2008-05-01 10:41:00,1.5694,1.5694,1.56897,1.56915,38800000.0
2008-05-01 10:42:00,1.56874,1.56874,1.56829,1.56856,65700001.0
2008-05-01 10:43:00,1.56868,1.56888,1.56868,1.56871,32500000.0
2008-05-01 10:44:00,1.56849,1.56849,1.56673,1.56696,30400000.0
2008-05-01 10:45:00,1.56729,1.56769,1.56693,1.56693,75200001.0
2008-05-01 10:46:00,1.56738,1.56739,1.56722,1.56736,32800000.0
2008-05-01 10:47:00,1.56763,1.56768,1.56731,1.56738,37700000.0
2008-05-01 10:48:00,1.5677,1.5678,1.56763,1.56768,19800000.0
2008-05-01 10:49:00,1.56792,1.56873,1.56792,1.56825,60000001.0
2008-05-01 10:50:00,1.56831,1.56912,1.56828,1.56912,35800000.0
2008-05-01 10:51:00,1.56921,1.56921,1.56887,1.56887,38600000.0
2008-05-01 10:52:00,1.56894,1.56915,1.56889,1.56904,47000000.0
2008-05-01 10:53:00,1.56901,1.56901,1.56873,1.56889,33200000.0
2008-05-01 10:54:00,1.56909,1.56909,1.56855,1.56901,38000000.0
2008-05-01 10:55:00,1.56905,1.56905,1.56871,1.56883,36700000.0
2008-05-01 10:56:00,1.56868,1.56919,1.56861,1.56909,66700000.0
2008-05-01 10:57:00,1.56914,1.56923,1.56908,1.56911,30600000.0
2008-05-01 10:58:00,1.56887,1.56942,1.56887,1.56913,47800000.0
2008-05-01 10:59:00,1.56893,1.56897,1.56834,1.56864,28600000.0
2008-05-01 11:00:00,1.56852,1.56869,1.56839,1.56843,25800000.0
2008-05-01 11:01:00,1.56861,1.56886,1.56861,1.56874,41300000.0
2008-05-01 11:02:00,1.56892,1.56917,1.56863,1.56916,25600000.0
2008-05-01 11:03:00,1.56949,1.56984,1.56949,1.56957,52600000.0
2008-05-01 11:04:00,1.56956,1.56964,1.56938,1.56964,32500000.0
2008-05-01 11:05:00,1.56953,1.56958,1.5694,1.56949,55000001.0
2008-05-01 11:06:00,1.56968,1.56987,1.56963,1.56983,58300000.0
2008-05-01 11:07:00,1.56997,1.5702,1.56987,1.56997,51100000.0
2008-05-01 11:08:00,1.57019,1.57028,1.57003,1.57009,67500000.0
2008-05-01 11:09:00,1.57001,1.57018,1.57001,1.57002,59600001.0
2008-05-01 11:10:00,1.5698,1.56995,1.56968,1.56982,40400000.0
2008-05-01 11:11:00,1.56969,1.56978,1.5694,1.56978,42500000.0
2008-05-01 11:12:00,1.56955,1.56988,1.56951,1.56978,37000000.0
2008-05-01 11:13:00,1.56945,1.56949,1.56926,1.56938,42200000.0
2008-05-01 11:14:00,1.56947,1.56979,1.56947,1.56969,41800000.0
2008-05-01 11:15:00,1.5698,1.5698,1.56939,1.56954,43300000.0
2008-05-01 11:16:00,1.56951,1.56954,1.56911,1.56923,37000000.0
2008-05-01 11:17:00,1.56912,1.56912,1.56886,1.56886,37000000.0
2008-05-01 11:18:00,1.5687,1.56885,1.56825,1.56878,30600000.0
2008-05-01 11:19:00,1.56888,1.5691,1.5687,1.56891,40000000.0
2008-05-01 11:20:00,1.56886,1.56901,1.56875,1.56881,34800000.0
2008-05-01 11:21:00,1.56845,1.56845,1.568,1.56816,53800000.0
2008-05-01 11:22:00,1.56792,1.56803,1.5677,1.56777,43200000.0
2008-05-01 11:23:00,1.56753,1.56791,1.56721,1.56788,31700000.0
2008-05-01 11:24:00,1.5682,1.56827,1.56795,1.56813,35400000.0
2008-05-01 11:25:00,1.56829,1.56849,1.56808,1.56849,37400000.0
2008-05-01 11:26:00,1.56845,1.56852,1.56826,1.56833,49400000.0
2008-05-01 11:27:00,1.56807,1.56815,1.56761,1.56815,24000000.0
2008-05-01 11:28:00,1.56749,1.56797,1.56743,1.56797,70600000.0
2008-05-01 11:29:00,1.56823,1.56823,1.56762,1.56762,45000000.0
2008-05-01 11:30:00,1.56777,1.56797,1.56767,1.56767,81299998.0
2008-05-01 11:31:00,1.5675,1.56763,1.56661,1.56736,43000000.0
2008-05-01 11:32:00,1.56729,1.56747,1.56708,1.56708,41300000.0
2008-05-01 11:33:00,1.5678,1.56797,1.56732,1.56736,66000000.0
2008-05-01 11:34:00,1.56691,1.56735,1.56687,1.56735,60100001.0
2008-05-01 11:35:00,1.56732,1.56767,1.56726,1.56767,24800000.0
2008-05-01 11:36:00,1.56773,1.56785,1.56761,1.56785,30400000.0
2008-05-01 11:37:00,1.56799,1.56811,1.56776,1.56792,29400000.0
2008-05-01 11:38:00,1.56785,1.56791,1.56759,1.5678,41400000.0
2008-05-01 11:39:00,1.56772,1.56772,1.56736,1.56755,58600001.0
2008-05-01 11:40:00,1.56752,1.56772,1.56737,1.56772,22000000.0
2008-05-01 11:41:00,1.56772,1.56792,1.56772,1.56787,35100000.0
2008-05-01 11:42:00,1.56828,1.56843,1.56805,1.56812,19600000.0
2008-05-01 11:43:00,1.56841,1.56856,1.56833,1.56856,31600000.0
2008-05-01 11:44:00,1.56847,1.56847,1.56816,1.56819,34200000.0
2008-05-01 11:45:00,1.56816,1.56816,1.56764,1.56799,40100000.0
2008-05-01 11:46:00,1.56822,1.56822,1.56782,1.56789,26200000.0
2008-05-01 11:47:00,1.56785,1.56798,1.56769,1.56769,34800000.0
2008-05-01 11:48:00,1.56776,1.56788,1.56764,1.56764,25500000.0
2008-05-01 11:49:00,1.5679,1.56802,1.56765,1.56802,40700000.0
2008-05-01 11:50:00,1.56788,1.56788,1.56763,1.56775,35500000.0
2008-05-01 11:51:00,1.56765,1.56784,1.56751,1.56784,29600000.0
2008-05-01 11:52:00,1.56778,1.56778,1.56764,1.56768,34800000.0
2008-05-01 11:53:00,1.5676,1.56823,1.56746,1.56807,37500000.0
2008-05-01 11:54:00,1.56807,1.56851,1.56782,1.56829,33000000.0
2008-05-01 11:55:00,1.56803,1.56833,1.56803,1.56816,27700000.0
2008-05-01 11:56:00,1.56812,1.56859,1.56808,1.56854,31200000.0
2008-05-01 11:57:00,1.5687,1.56878,1.56848,1.56862,31000000.0
2008-05-01 11:58:00,1.5685,1.56867,1.56842,1.56845,32800000.0
2008-05-01 11:59:00,1.56897,1.56934,1.56876,1.56934,32400000.0
2008-05-01 12:00:00,1.56942,1.56951,1.56885,1.56885,61100001.0
2008-05-01 12:01:00,1.5684,1.56862,1.5682,1.56839,39100000.0
2008-05-01 12:02:00,1.56823,1.56852,1.56804,1.56831,30400000.0
2008-05-01 12:03:00,1.56842,1.56865,1.5683,1.56835,35400000.0
2008-05-01 12:04:00,1.56858,1.56873,1.56843,1.5685,19000000.0
2008-05-01 12:05:00,1.56854,1.56854,1.56704,1.56704,32600000.0
2008-05-01 12:06:00,1.56553,1.56621,1.56519,1.56618,31900000.0
2008-05-01 12:07:00,1.56631,1.56653,1.56626,1.56628,38400000.0
2008-05-01 12:08:00,1.56648,1.56675,1.56648,1.56649,37600000.0
2008-05-01 12:09:00,1.56693,1.56705,1.56675,1.56676,30800000.0
2008-05-01 12:10:00,1.56674,1.56691,1.56628,1.56628,45800000.0
2008-05-01 12:11:00,1.56633,1.56675,1.56622,1.56674,29000000.0
2008-05-01 12:12:00,1.56672,1.56672,1.56634,1.56651,35000000.0
2008-05-01 12:13:00,1.56665,1.56676,1.56652,1.56673,28800000.0
2008-05-01 12:14:00,1.56646,1.56646,1.56507,1.56546,51600000.0
2008-05-01 12:15:00,1.56553,1.56557,1.56516,1.56555,26200000.0
2008-05-01 12:16:00,1.56538,1.56602,1.56538,1.56558,38300000.0
2008-05-01 12:17:00,1.56545,1.56552,1.56527,1.5655,23900000.0
2008-05-01 12:18:00,1.56564,1.56585,1.56532,1.56585,41300000.0
2008-05-01 12:19:00,1.56574,1.56588,1.56524,1.56536,35400000.0
2008-05-01 12:20:00,1.56511,1.56613,1.56505,1.56592,25600000.0
2008-05-01 12:21:00,1.5659,1.56612,1.56556,1.56556,46000000.0
2008-05-01 12:22:00,1.56552,1.56563,1.56523,1.56523,41800000.0
2008-05-01 12:23:00,1.56481,1.56506,1.56466,1.56484,37400000.0
2008-05-01 12:24:00,1.56467,1.56531,1.56467,1.56516,22000000.0
2008-05-01 12:25:00,1.56505,1.5655,1.56505,1.56532,21000000.0
2008-05-01 12:26:00,1.56549,1.56565,1.56533,1.56533,36800000.0
2008-05-01 12:27:00,1.56503,1.56548,1.56482,1.56485,36200000.0
2008-05-01 12:28:00,1.56465,1.56496,1.56435,1.56496,40800001.0
2008-05-01 12:29:00,1.56478,1.56498,1.56452,1.56471,27600000.0
2008-05-01 12:30:00,1.5654,1.5655,1.56519,1.56535,42400000.0
2008-05-01 12:31:00,1.56522,1.56571,1.56512,1.56548,33000000.0
2008-05-01 12:32:00,1.56553,1.56596,1.56538,1.5659,46100000.0
2008-05-01 12:33:00,1.56572,1.56572,1.56546,1.56566,16800000.0
2008-05-01 12:34:00,1.56559,1.56606,1.56559,1.56606,43500000.0
2008-05-01 12:35:00,1.56611,1.5667,1.56601,1.5667,56100000.0
2008-05-01 12:36:00,1.56664,1.56683,1.56658,1.56677,40400000.0
2008-05-01 12:37:00,1.56662,1.56698,1.56647,1.56667,31200000.0
2008-05-01 12:38:00,1.56678,1.56678,1.56636,1.56636,26300000.0
2008-05-01 12:39:00,1.56639,1.5666,1.56632,1.5665,31200000.0
2008-05-01 12:40:00,1.56659,1.56684,1.56659,1.56684,23200000.0
2008-05-01 12:41:00,1.56682,1.56688,1.56647,1.56673,41800000.0
2008-05-01 12:42:00,1.56695,1.56718,1.56689,1.56718,41200000.0
2008-05-01 12:43:00,1.56735,1.56735,1.56676,1.56682,34600000.0
2008-05-01 12:44:00,1.56698,1.5672,1.56662,1.56705,54400001.0
2008-05-01 12:45:00,1.56702,1.56719,1.56664,1.56664,30800000.0
2008-05-01 12:46:00,1.56676,1.56676,1.56603,1.56615,44500000.0
2008-05-01 12:47:00,1.56604,1.56623,1.56593,1.56609,31300000.0
2008-05-01 12:48:00,1.56616,1.56627,1.56613,1.5662,22800000.0
2008-05-01 12:49:00,1.56585,1.56631,1.56585,1.56631,38500000.0
2008-05-01 12:50:00,1.56627,1.56634,1.56606,1.56608,41300000.0
2008-05-01 12:51:00,1.5659,1.56599,1.5657,1.56583,77100000.0
2008-05-01 12:52:00,1.566,1.56607,1.56563,1.56599,38700000.0
2008-05-01 12:53:00,1.56586,1.56605,1.56563,1.56605,50500000.0
2008-05-01 12:54:00,1.56601,1.56609,1.56598,1.56601,43500000.0
2008-05-01 12:55:00,1.56615,1.56634,1.56603,1.5662,51200001.0
2008-05-01 12:56:00,1.56592,1.56648,1.5659,1.56638,47500000.0
2008-05-01 12:57:00,1.56626,1.56634,1.56606,1.56621,37400000.0
2008-05-01 12:58:00,1.56611,1.56628,1.56608,1.56628,25600000.0
2008-05-01 12:59:00,1.5659,1.56645,1.5659,1.56637,35800000.0
2008-05-01 13:00:00,1.56675,1.56707,1.56675,1.56681,52300000.0
2008-05-01 13:01:00,1.5667,1.56685,1.56655,1.56664,44200001.0
2008-05-01 13:02:00,1.56657,1.56679,1.56657,1.56673,22000000.0
2008-05-01 13:03:00,1.56667,1.56673,1.56643,1.5665,40000000.0
2008-05-01 13:04:00,1.56622,1.56653,1.56621,1.56645,70200000.0
2008-05-01 13:05:00,1.56627,1.56693,1.56627,1.56668,41000000.0
2008-05-01 13:06:00,1.56616,1.56642,1.56606,1.56641,27600000.0
2008-05-01 13:07:00,1.56666,1.56707,1.56657,1.56695,40900000.0
2008-05-01 13:08:00,1.56699,1.56709,1.56687,1.56704,29100000.0
2008-05-01 13:09:00,1.56738,1.56766,1.56714,1.56737,40700000.0
2008-05-01 13:10:00,1.56761,1.56762,1.56733,1.56743,30600000.0
2008-05-01 13:11:00,1.56753,1.56772,1.56727,1.56772,25600000.0
2008-05-01 13:12:00,1.56773,1.56783,1.56745,1.56757,25600000.0
2008-05-01 13:13:00,1.56756,1.56776,1.56724,1.56732,29600000.0
2008-05-01 13:14:00,1.56707,1.56727,1.56697,1.56715,41900000.0
2008-05-01 13:15:00,1.56719,1.56738,1.56703,1.56734,27400000.0
2008-05-01 13:16:00,1.56736,1.56736,1.56683,1.56684,53600001.0
2008-05-01 13:17:00,1.5663,1.56713,1.5663,1.56692,36100000.0
2008-05-01 13:18:00,1.56721,1.56729,1.56695,1.56717,93100000.0
2008-05-01 13:19:00,1.56727,1.56727,1.56705,1.56717,23800000.0
2008-05-01 13:20:00,1.56733,1.56743,1.56664,1.56692,34300000.0
2008-05-01 13:21:00,1.56725,1.56746,1.56703,1.56746,36800001.0
2008-05-01 13:22:00,1.56748,1.56748,1.56731,1.56743,37200000.0
2008-05-01 13:23:00,1.56697,1.56759,1.56697,1.56739,43400000.0
2008-05-01 13:24:00,1.56735,1.56741,1.56722,1.56739,40500000.0
2008-05-01 13:25:00,1.5672,1.5672,1.56697,1.56707,26000000.0
2008-05-01 13:26:00,1.56705,1.56713,1.56679,1.56691,48100000.0
2008-05-01 13:27:00,1.56704,1.56711,1.56693,1.56698,33000000.0
2008-05-01 13:28:00,1.56698,1.56723,1.56696,1.56699,25800000.0
2008-05-01 13:29:00,1.56712,1.56712,1.56645,1.56684,63600001.0
2008-05-01 13:30:00,1.56687,1.56708,1.56669,1.56708,64500001.0
2008-05-01 13:31:00,1.56706,1.56706,1.5665,1.56682,31500000.0
2008-05-01 13:32:00,1.56675,1.56675,1.56636,1.5666,457899999.0
2008-05-01 13:33:00,1.56666,1.56688,1.56662,1.56674,649000002.0
2008-05-01 13:34:00,1.56671,1.5669,1.56649,1.56663,597000000.0
2008-05-01 13:35:00,1.56695,1.56754,1.56695,1.56754,424300002.0
2008-05-01 13:36:00,1.56745,1.5678,1.56743,1.56753,169600000.0
2008-05-01 13:37:00,1.56747,1.56779,1.56745,1.56761,578600001.0
2008-05-01 13:38:00,1.5674,1.56772,1.5674,1.56765,380200000.0
2008-05-01 13:39:00,1.56773,1.56786,1.56766,1.56768,263400000.0
2008-05-01 13:40:00,1.56763,1.56783,1.56743,1.56745,434900000.0
2008-05-01 13:41:00,1.56739,1.56751,1.56702,1.56704,339400000.0
2008-05-01 13:42:00,1.56656,1.56676,1.56621,1.56635,684099999.0
2008-05-01 13:43:00,1.56615,1.56642,1.56609,1.5663,188200000.0
2008-05-01 13:44:00,1.56637,1.56647,1.56613,1.56646,382100000.0
2008-05-01 13:45:00,1.56647,1.56661,1.56641,1.56657,222000000.0
2008-05-01 13:46:00,1.56658,1.56658,1.56623,1.5664,168100000.0
2008-05-01 13:47:00,1.5666,1.56706,1.56658,1.56699,243300000.0
2008-05-01 13:48:00,1.56708,1.56721,1.56674,1.56674,86100000.0
2008-05-01 13:49:00,1.56658,1.5667,1.56638,1.56647,312699999.0
2008-05-01 13:50:00,1.56656,1.56728,1.56656,1.56704,186800001.0
2008-05-01 13:51:00,1.56698,1.56716,1.56684,1.56696,420900000.0
2008-05-01 13:52:00,1.56782,1.56836,1.56696,1.5671,315000002.0
2008-05-01 13:53:00,1.56687,1.56747,1.56687,1.56744,372700001.0
2008-05-01 13:54:00,1.56751,1.56774,1.56721,1.56746,356000001.0
2008-05-01 13:55:00,1.56712,1.56722,1.56663,1.56677,391600001.0
2008-05-01 13:56:00,1.56688,1.56742,1.56681,1.56729,447800000.0
2008-05-01 13:57:00,1.56747,1.56747,1.56716,1.56718,313100000.0
2008-05-01 13:58:00,1.56709,1.56709,1.56665,1.56665,385000000.0
2008-05-01 13:59:00,1.56659,1.56706,1.56631,1.56678,262500000.0
2008-05-01 14:00:00,1.56666,1.56739,1.56666,1.56709,410200000.0
2008-05-01 14:01:00,1.56719,1.56727,1.56694,1.56694,216800001.0
2008-05-01 14:02:00,1.56687,1.56687,1.56653,1.56674,352600001.0
2008-05-01 14:03:00,1.56682,1.56682,1.56629,1.56637,346200000.0
2008-05-01 14:04:00,1.56597,1.56614,1.56576,1.56585,349500001.0
2008-05-01 14:05:00,1.56592,1.56621,1.56582,1.56597,345100000.0
2008-05-01 14:06:00,1.5659,1.56624,1.5659,1.56621,457700001.0
2008-05-01 14:07:00,1.5662,1.56668,1.56584,1.56643,480100000.0
2008-05-01 14:08:00,1.56656,1.56671,1.56637,1.56663,236500000.0
2008-05-01 14:09:00,1.56658,1.56687,1.56652,1.56687,299500000.0
2008-05-01 14:10:00,1.56687,1.56696,1.56659,1.56659,167200000.0
2008-05-01 14:11:00,1.56648,1.56648,1.56612,1.56619,224600002.0
2008-05-01 14:12:00,1.5662,1.56632,1.56599,1.56611,479600000.0
2008-05-01 14:13:00,1.56626,1.56635,1.56606,1.56606,443100000.0
2008-05-01 14:14:00,1.56583,1.56614,1.56577,1.5661,488800000.0
2008-05-01 14:15:00,1.56618,1.56673,1.56604,1.56673,262300000.0
2008-05-01 14:16:00,1.56692,1.56753,1.56692,1.56745,134300000.0
2008-05-01 14:17:00,1.56748,1.56773,1.56717,1.56773,167900000.0
2008-05-01 14:18:00,1.56785,1.56814,1.56785,1.56812,227100000.0
2008-05-01 14:19:00,1.56795,1.56803,1.56762,1.56762,426800000.0
2008-05-01 14:20:00,1.5678,1.56856,1.5678,1.56831,259800000.0
2008-05-01 14:21:00,1.56815,1.56863,1.56793,1.568,463100002.0
2008-05-01 14:22:00,1.56781,1.56831,1.56776,1.5681,459500001.0
2008-05-01 14:23:00,1.5682,1.56843,1.56795,1.56812,388000000.0
2008-05-01 14:24:00,1.56811,1.56845,1.56782,1.56834,369800000.0
2008-05-01 14:25:00,1.5682,1.56844,1.56799,1.56836,286500000.0
2008-05-01 14:26:00,1.5684,1.56873,1.5683,1.56865,465699999.0
2008-05-01 14:27:00,1.56861,1.56887,1.56813,1.56876,206700000.0
2008-05-01 14:28:00,1.56842,1.56868,1.56829,1.56847,505200001.0
2008-05-01 14:29:00,1.56832,1.56877,1.56819,1.56819,522400001.0
2008-05-01 14:30:00,1.56814,1.56935,1.56714,1.56841,685899999.0
2008-05-01 14:31:00,1.56865,1.56983,1.56784,1.56973,420300001.0
2008-05-01 14:32:00,1.56997,1.57131,1.56956,1.57107,336900000.0
2008-05-01 14:33:00,1.57108,1.57108,1.57014,1.57057,199900000.0
2008-05-01 14:34:00,1.57055,1.57115,1.56957,1.56968,173800000.0
2008-05-01 14:35:00,1.56973,1.5723,1.56963,1.57093,270100001.0
2008-05-01 14:36:00,1.57097,1.57174,1.57088,1.57124,224700000.0
2008-05-01 14:37:00,1.57134,1.57199,1.57045,1.57175,207400000.0
2008-05-01 14:38:00,1.57192,1.57229,1.57114,1.57149,150200000.0
2008-05-01 14:39:00,1.57157,1.57166,1.57099,1.57126,171500001.0
2008-05-01 14:40:00,1.57109,1.57109,1.56991,1.57108,264000002.0
2008-05-01 14:41:00,1.5712,1.57264,1.57084,1.5717,317100002.0
2008-05-01 14:42:00,1.57182,1.5724,1.57156,1.5724,96400000.0
2008-05-01 14:43:00,1.57238,1.57256,1.57175,1.57239,128100000.0
2008-05-01 14:44:00,1.57238,1.57253,1.57191,1.57227,415900001.0
2008-05-01 14:45:00,1.57218,1.57321,1.57198,1.57297,355200000.0
2008-05-01 14:46:00,1.57299,1.5732,1.57218,1.5728,323400001.0
2008-05-01 14:47:00,1.57266,1.57314,1.57232,1.57311,277400001.0
2008-05-01 14:48:00,1.57314,1.57317,1.57235,1.57255,383899999.0
2008-05-01 14:49:00,1.57242,1.5728,1.57212,1.57245,148300000.0
2008-05-01 14:50:00,1.57239,1.57309,1.57222,1.57268,343800000.0
2008-05-01 14:51:00,1.57295,1.57338,1.5728,1.57324,156800001.0
2008-05-01 14:52:00,1.57328,1.57379,1.57317,1.57344,297100000.0
2008-05-01 14:53:00,1.5735,1.57484,1.57343,1.57484,390800002.0
2008-05-01 14:54:00,1.57473,1.57488,1.57413,1.57429,163900001.0
2008-05-01 14:55:00,1.57439,1.57494,1.57439,1.57476,264000000.0
2008-05-01 14:56:00,1.57479,1.57479,1.57415,1.57451,427300000.0
2008-05-01 14:57:00,1.57455,1.57561,1.57427,1.57534,378700000.0
2008-05-01 14:58:00,1.57553,1.57663,1.57507,1.57636,308400001.0
2008-05-01 14:59:00,1.57644,1.57644,1.57557,1.57581,252300001.0
2008-05-01 15:00:00,1.57582,1.576,1.57532,1.57532,695000002.0
2008-05-01 15:01:00,1.57532,1.57575,1.57503,1.57521,346800001.0
2008-05-01 15:02:00,1.57515,1.57541,1.57502,1.5754,484500000.0
2008-05-01 15:03:00,1.57541,1.5761,1.575,1.575,408100002.0
2008-05-01 15:04:00,1.57486,1.5753,1.57453,1.5753,494499999.0
2008-05-01 15:05:00,1.5753,1.57541,1.57489,1.57522,409100004.0
2008-05-01 15:06:00,1.57517,1.57527,1.57473,1.57491,305000001.0
2008-05-01 15:07:00,1.57496,1.57514,1.57459,1.57486,390000000.0
2008-05-01 15:08:00,1.57468,1.57494,1.57454,1.57475,391500001.0
2008-05-01 15:09:00,1.57489,1.57515,1.57478,1.57507,431400000.0
2008-05-01 15:10:00,1.5749,1.57493,1.57447,1.57483,518900001.0
2008-05-01 15:11:00,1.57486,1.57536,1.5748,1.57536,424400000.0
2008-05-01 15:12:00,1.57536,1.57552,1.57508,1.57538,395000000.0
2008-05-01 15:13:00,1.57559,1.57566,1.57462,1.57516,366100000.0
2008-05-01 15:14:00,1.57516,1.57584,1.57482,1.57504,441100000.0
2008-05-01 15:15:00,1.57481,1.57517,1.57422,1.57447,407500001.0
2008-05-01 15:16:00,1.57436,1.5747,1.57418,1.57458,497299999.0
2008-05-01 15:17:00,1.57457,1.5748,1.57447,1.57459,324200000.0
2008-05-01 15:18:00,1.57464,1.57501,1.57464,1.57472,288900002.0
2008-05-01 15:19:00,1.57462,1.57462,1.57376,1.57376,592600001.0
2008-05-01 15:20:00,1.57388,1.57427,1.57367,1.57427,423500000.0
2008-05-01 15:21:00,1.57424,1.57444,1.57385,1.57398,708500001.0
2008-05-01 15:22:00,1.57396,1.57412,1.57382,1.57386,477800003.0
2008-05-01 15:23:00,1.57378,1.57418,1.57371,1.57418,415300001.0
2008-05-01 15:24:00,1.5743,1.57441,1.57384,1.57384,613000002.0
2008-05-01 15:25:00,1.57388,1.57456,1.57388,1.57446,605300002.0
2008-05-01 15:26:00,1.57465,1.57515,1.57461,1.57465,632300002.0
2008-05-01 15:27:00,1.57448,1.57481,1.57399,1.57468,604600001.0
2008-05-01 15:28:00,1.57472,1.57498,1.57446,1.57477,781399999.0
2008-05-01 15:29:00,1.5747,1.5749,1.57458,1.57471,639000004.0
2008-05-01 15:30:00,1.57461,1.5748,1.57439,1.57445,687300000.0
2008-05-01 15:31:00,1.57444,1.5747,1.57422,1.57443,523100000.0
2008-05-01 15:32:00,1.57476,1.57483,1.57381,1.57422,440900001.0
2008-05-01 15:33:00,1.57414,1.57414,1.57301,1.57328,459300002.0
2008-05-01 15:34:00,1.57353,1.57424,1.57339,1.57382,377800000.0
2008-05-01 15:35:00,1.57399,1.57415,1.57374,1.57392,632800003.0
2008-05-01 15:36:00,1.5741,1.57439,1.57373,1.57373,401500000.0
2008-05-01 15:37:00,1.57379,1.57386,1.57357,1.57384,302700001.0
2008-05-01 15:38:00,1.57403,1.5744,1.5739,1.57414,462600001.0
2008-05-01 15:39:00,1.57409,1.57424,1.57357,1.57414,375800003.0
2008-05-01 15:40:00,1.57411,1.57417,1.5737,1.57409,411300001.0
2008-05-01 15:41:00,1.57414,1.57427,1.57374,1.57398,267500000.0
2008-05-01 15:42:00,1.57395,1.57402,1.57374,1.57374,206300000.0
2008-05-01 15:43:00,1.57371,1.57406,1.57371,1.57388,337900000.0
2008-05-01 15:44:00,1.5741,1.57436,1.57374,1.57377,311700001.0
2008-05-01 15:45:00,1.57393,1.57438,1.5739,1.57435,566400001.0
2008-05-01 15:46:00,1.5744,1.5748,1.5741,1.57462,530600000.0
2008-05-01 15:47:00,1.57463,1.57463,1.57395,1.57399,215100000.0
2008-05-01 15:48:00,1.57385,1.57392,1.57335,1.57349,262400000.0
2008-05-01 15:49:00,1.57349,1.57369,1.57329,1.57348,397900002.0
2008-05-01 15:50:00,1.57354,1.57364,1.57311,1.57318,441500000.0
2008-05-01 15:51:00,1.57326,1.57341,1.57297,1.57309,525100000.0
2008-05-01 15:52:00,1.57294,1.57294,1.57186,1.57217,332400002.0
2008-05-01 15:53:00,1.57216,1.57259,1.57214,1.57234,324200000.0
2008-05-01 15:54:00,1.57245,1.57262,1.57222,1.57262,333400000.0
2008-05-01 15:55:00,1.57265,1.573,1.57246,1.57267,364700000.0
2008-05-01 15:56:00,1.5728,1.57297,1.5725,1.57291,355000000.0
2008-05-01 15:57:00,1.57313,1.57365,1.57313,1.57358,408400002.0
2008-05-01 15:58:00,1.57355,1.57384,1.57313,1.57383,405800000.0
2008-05-01 15:59:00,1.57381,1.57387,1.57265,1.57337,527300000.0
2008-05-01 16:00:00,1.5733,1.57403,1.57285,1.57354,385900001.0
2008-05-01 16:01:00,1.57334,1.57424,1.57301,1.57356,406300001.0
2008-05-01 16:02:00,1.57353,1.57353,1.57264,1.57276,535100001.0
2008-05-01 16:03:00,1.57257,1.5729,1.57156,1.57249,517300000.0
2008-05-01 16:04:00,1.57253,1.57281,1.57188,1.57188,449300001.0
2008-05-01 16:05:00,1.57173,1.5721,1.57117,1.57146,380500000.0
2008-05-01 16:06:00,1.57145,1.57187,1.57096,1.57156,188900001.0
2008-05-01 16:07:00,1.5716,1.57194,1.57102,1.57112,220100000.0
2008-05-01 16:08:00,1.57126,1.57213,1.57118,1.57211,163500000.0
2008-05-01 16:09:00,1.57204,1.57238,1.57129,1.57151,361800002.0
2008-05-01 16:10:00,1.57157,1.57219,1.5714,1.57196,485400002.0
2008-05-01 16:11:00,1.57193,1.57233,1.57169,1.57212,503200001.0
2008-05-01 16:12:00,1.57219,1.5724,1.57206,1.57237,374200000.0
2008-05-01 16:13:00,1.57261,1.57326,1.5724,1.5731,497900000.0
2008-05-01 16:14:00,1.57312,1.57341,1.57258,1.57258,509800000.0
2008-05-01 16:15:00,1.57267,1.5728,1.5724,1.5727,670600000.0
2008-05-01 16:16:00,1.57274,1.57321,1.57241,1.57286,489400000.0
2008-05-01 16:17:00,1.57277,1.57303,1.57186,1.57186,530899999.0
2008-05-01 16:18:00,1.57191,1.57255,1.57187,1.57225,764999999.0
2008-05-01 16:19:00,1.57236,1.57237,1.57179,1.57179,758000002.0
2008-05-01 16:20:00,1.57138,1.57199,1.57138,1.57183,674900001.0
2008-05-01 16:21:00,1.57194,1.57266,1.57167,1.57266,576000002.0
2008-05-01 16:22:00,1.57247,1.57247,1.57208,1.57208,550000000.0
2008-05-01 16:23:00,1.57197,1.57207,1.57159,1.57164,492200002.0
2008-05-01 16:24:00,1.57176,1.57359,1.57176,1.57347,514400000.0
2008-05-01 16:25:00,1.57337,1.57353,1.57274,1.57322,672700001.0
2008-05-01 16:26:00,1.57344,1.57377,1.57317,1.57341,502800001.0
2008-05-01 16:27:00,1.57331,1.57341,1.57275,1.57321,403800000.0
2008-05-01 16:28:00,1.57325,1.57347,1.57292,1.57311,633600002.0
2008-05-01 16:29:00,1.57311,1.57318,1.57286,1.57309,447200000.0
2008-05-01 16:30:00,1.57311,1.5737,1.57277,1.5733,500000000.0
2008-05-01 16:31:00,1.57323,1.57364,1.57309,1.57333,439499999.0
2008-05-01 16:32:00,1.57361,1.57545,1.5733,1.57511,541800000.0
2008-05-01 16:33:00,1.57539,1.57635,1.57539,1.57634,560100001.0
2008-05-01 16:34:00,1.57663,1.5767,1.57605,1.5767,388100000.0
2008-05-01 16:35:00,1.57669,1.57698,1.57661,1.57666,456000001.0
2008-05-01 16:36:00,1.5768,1.57735,1.57635,1.57719,452100001.0
2008-05-01 16:37:00,1.5772,1.57746,1.57659,1.57718,663700002.0
2008-05-01 16:38:00,1.57713,1.57873,1.57691,1.5785,541900000.0
2008-05-01 16:39:00,1.57886,1.58076,1.57886,1.58,544200000.0
2008-05-01 16:40:00,1.57989,1.58031,1.57969,1.57969,334700000.0
2008-05-01 16:41:00,1.57982,1.58007,1.57917,1.57983,409600000.0
2008-05-01 16:42:00,1.57976,1.5801,1.57883,1.57928,398500001.0
2008-05-01 16:43:00,1.57921,1.57921,1.57811,1.57815,457500000.0
2008-05-01 16:44:00,1.57794,1.57843,1.57794,1.57821,445500001.0
2008-05-01 16:45:00,1.57825,1.57842,1.57799,1.57814,508400001.0
2008-05-01 16:46:00,1.5782,1.57924,1.5782,1.579,417500000.0
2008-05-01 16:47:00,1.57912,1.57923,1.57867,1.57896,532500001.0
2008-05-01 16:48:00,1.5788,1.57901,1.57843,1.57852,527600001.0
2008-05-01 16:49:00,1.57832,1.57832,1.57764,1.57787,555900001.0
2008-05-01 16:50:00,1.5779,1.57836,1.57776,1.57776,420700000.0
2008-05-01 16:51:00,1.57782,1.57807,1.57753,1.57799,315500000.0
2008-05-01 16:52:00,1.57793,1.57815,1.57785,1.57801,294000001.0
2008-05-01 16:53:00,1.57785,1.5781,1.57738,1.5774,636700002.0
2008-05-01 16:54:00,1.57735,1.57776,1.57717,1.5775,578300002.0
2008-05-01 16:55:00,1.57762,1.57762,1.5772,1.57753,587000002.0
2008-05-01 16:56:00,1.57764,1.5782,1.57764,1.5782,247300001.0
2008-05-01 16:57:00,1.57824,1.57829,1.57778,1.57808,520200000.0
2008-05-01 16:58:00,1.57817,1.57817,1.57765,1.5778,535600001.0
2008-05-01 16:59:00,1.57778,1.57841,1.57742,1.57831,407000000.0
2008-05-01 17:00:00,1.57817,1.57853,1.57771,1.57798,781500003.0
2008-05-01 17:01:00,1.57795,1.57801,1.57765,1.57796,474200002.0
2008-05-01 17:02:00,1.57778,1.57817,1.5777,1.57804,382400001.0
2008-05-01 17:03:00,1.57807,1.57807,1.57753,1.57753,474500002.0
2008-05-01 17:04:00,1.57729,1.57729,1.57681,1.57698,463200003.0
2008-05-01 17:05:00,1.57686,1.57702,1.57663,1.57663,497700002.0
2008-05-01 17:06:00,1.57648,1.57723,1.57648,1.57701,357699999.0
2008-05-01 17:07:00,1.57702,1.57727,1.57689,1.57703,309700001.0
2008-05-01 17:08:00,1.57683,1.57683,1.57597,1.57597,468800000.0
2008-05-01 17:09:00,1.57572,1.57664,1.57572,1.57637,482700000.0
2008-05-01 17:10:00,1.57648,1.57674,1.57627,1.57655,380000000.0
2008-05-01 17:11:00,1.57659,1.57698,1.57659,1.57698,526000003.0
2008-05-01 17:12:00,1.57694,1.57713,1.5767,1.57671,383800001.0
2008-05-01 17:13:00,1.57652,1.57656,1.57592,1.57627,320900002.0
2008-05-01 17:14:00,1.57605,1.57659,1.57592,1.57601,590300000.0
2008-05-01 17:15:00,1.57604,1.57667,1.57604,1.57631,483400000.0
2008-05-01 17:16:00,1.57622,1.57641,1.57579,1.57623,433800000.0
2008-05-01 17:17:00,1.57632,1.57693,1.5762,1.57674,387000000.0
2008-05-01 17:18:00,1.57664,1.57664,1.57539,1.57563,630100002.0
2008-05-01 17:19:00,1.57533,1.57582,1.57502,1.57582,305100001.0
2008-05-01 17:20:00,1.57559,1.57595,1.57556,1.57577,444400002.0
2008-05-01 17:21:00,1.57566,1.57577,1.57545,1.57549,404300001.0
2008-05-01 17:22:00,1.57506,1.57578,1.57506,1.57578,504300000.0
2008-05-01 17:23:00,1.57586,1.57635,1.57586,1.57615,523700001.0
2008-05-01 17:24:00,1.57629,1.57678,1.57614,1.57666,465700001.0
2008-05-01 17:25:00,1.57669,1.577,1.57668,1.57681,353600000.0
2008-05-01 17:26:00,1.5769,1.5772,1.57675,1.57697,479700000.0
2008-05-01 17:27:00,1.57719,1.57768,1.57716,1.57758,576800003.0
2008-05-01 17:28:00,1.57793,1.57827,1.57773,1.57784,605100001.0
2008-05-01 17:29:00,1.57772,1.57817,1.5776,1.5776,674799999.0
2008-05-01 17:30:00,1.57759,1.57789,1.57758,1.57759,453200000.0
2008-05-01 17:31:00,1.57749,1.57771,1.57733,1.57746,752300004.0
2008-05-01 17:32:00,1.57759,1.57781,1.57737,1.5778,470799999.0
2008-05-01 17:33:00,1.57771,1.57797,1.57759,1.57773,484800000.0
2008-05-01 17:34:00,1.57777,1.57777,1.5775,1.57773,375600000.0
2008-05-01 17:35:00,1.57777,1.5781,1.57777,1.57783,388500000.0
2008-05-01 17:36:00,1.57766,1.57786,1.57735,1.57746,606500002.0
2008-05-01 17:37:00,1.57745,1.57756,1.57709,1.57727,324300002.0
2008-05-01 17:38:00,1.57701,1.57718,1.5768,1.57691,390200001.0
2008-05-01 17:39:00,1.57686,1.57686,1.57653,1.5766,542900002.0
2008-05-01 17:40:00,1.57657,1.57694,1.57657,1.57692,322900001.0
2008-05-01 17:41:00,1.57693,1.57734,1.57676,1.57676,425600002.0
2008-05-01 17:42:00,1.5766,1.57717,1.5766,1.57688,323600001.0
2008-05-01 17:43:00,1.57707,1.57734,1.57664,1.57691,377100000.0
2008-05-01 17:44:00,1.57689,1.57718,1.5767,1.57708,393500000.0
2008-05-01 17:45:00,1.57707,1.57712,1.57683,1.57709,553700000.0
2008-05-01 17:46:00,1.57722,1.57767,1.57709,1.57749,518000001.0
2008-05-01 17:47:00,1.57737,1.57737,1.57698,1.57729,442600000.0
2008-05-01 17:48:00,1.57746,1.57793,1.57746,1.57754,382200001.0
2008-05-01 17:49:00,1.57764,1.57822,1.57764,1.57822,354500001.0
2008-05-01 17:50:00,1.57831,1.57842,1.5778,1.5778,426900000.0
2008-05-01 17:51:00,1.57768,1.5781,1.57768,1.57788,482800000.0
2008-05-01 17:52:00,1.57784,1.57805,1.5777,1.57803,585800000.0
2008-05-01 17:53:00,1.5777,1.57773,1.57726,1.57726,471100001.0
2008-05-01 17:54:00,1.57731,1.57731,1.57705,1.57717,380700000.0
2008-05-01 17:55:00,1.57715,1.57727,1.57607,1.57634,417200001.0
2008-05-01 17:56:00,1.5763,1.5765,1.57566,1.57566,380300000.0
2008-05-01 17:57:00,1.57564,1.57639,1.57545,1.57621,587600000.0
2008-05-01 17:58:00,1.57595,1.57619,1.57517,1.57536,639000000.0
2008-05-01 17:59:00,1.57505,1.57505,1.57392,1.57472,247100002.0
2008-05-01 18:00:00,1.57445,1.57513,1.57445,1.57496,703800001.0
2008-05-01 18:01:00,1.57492,1.5753,1.57474,1.57493,691800000.0
2008-05-01 18:02:00,1.57499,1.5755,1.57499,1.57534,554200000.0
2008-05-01 18:03:00,1.57538,1.57551,1.57513,1.57513,454199998.0
2008-05-01 18:04:00,1.57474,1.57494,1.57423,1.57443,568700000.0
2008-05-01 18:05:00,1.57422,1.57456,1.57406,1.57429,538800003.0
2008-05-01 18:06:00,1.57417,1.57457,1.57416,1.57436,328500001.0
2008-05-01 18:07:00,1.57454,1.57486,1.57446,1.57471,490400001.0
2008-05-01 18:08:00,1.57476,1.57502,1.57456,1.57459,537600002.0
2008-05-01 18:09:00,1.57459,1.57481,1.57457,1.57472,479900001.0
2008-05-01 18:10:00,1.57451,1.57477,1.57447,1.57471,607800003.0
2008-05-01 18:11:00,1.57461,1.57461,1.57416,1.57444,331900000.0
2008-05-01 18:12:00,1.57433,1.57433,1.57369,1.57378,363400001.0
2008-05-01 18:13:00,1.57372,1.57427,1.57367,1.57367,291700001.0
2008-05-01 18:14:00,1.57353,1.57353,1.57324,1.57344,482200000.0
2008-05-01 18:15:00,1.57326,1.57363,1.57326,1.57348,473800001.0
2008-05-01 18:16:00,1.57342,1.57353,1.57321,1.57336,299400000.0
2008-05-01 18:17:00,1.57325,1.57359,1.57325,1.57349,474200000.0
2008-05-01 18:18:00,1.57341,1.57355,1.57321,1.57355,505200003.0
2008-05-01 18:19:00,1.57359,1.57377,1.57342,1.57371,395900000.0
2008-05-01 18:20:00,1.57384,1.57429,1.57384,1.57428,475600002.0
2008-05-01 18:21:00,1.57413,1.57468,1.57413,1.57433,421800001.0
2008-05-01 18:22:00,1.57457,1.57468,1.57418,1.57455,361900000.0
2008-05-01 18:23:00,1.57447,1.5749,1.57447,1.57477,373200000.0
2008-05-01 18:24:00,1.57473,1.57501,1.57472,1.57485,289200003.0
2008-05-01 18:25:00,1.57486,1.5749,1.5746,1.57464,464300002.0
2008-05-01 18:26:00,1.57462,1.57487,1.57456,1.57464,235300000.0
2008-05-01 18:27:00,1.57471,1.5751,1.57465,1.5751,391300002.0
2008-05-01 18:28:00,1.57517,1.57517,1.57465,1.57465,338300000.0
2008-05-01 18:29:00,1.57464,1.57514,1.57464,1.57492,659700002.0
2008-05-01 18:30:00,1.57509,1.57511,1.57486,1.57495,414400001.0
2008-05-01 18:31:00,1.57489,1.57503,1.57466,1.57479,492100001.0
2008-05-01 18:32:00,1.57482,1.57491,1.57464,1.57468,385500001.0
2008-05-01 18:33:00,1.57456,1.57488,1.57447,1.57475,616500001.0
2008-05-01 18:34:00,1.57477,1.57509,1.57477,1.57488,426500001.0
2008-05-01 18:35:00,1.57492,1.5756,1.57492,1.57558,300800000.0
2008-05-01 18:36:00,1.57582,1.57608,1.57568,1.57599,394700002.0
2008-05-01 18:37:00,1.57602,1.57611,1.57578,1.57598,314500000.0
2008-05-01 18:38:00,1.57603,1.57603,1.57555,1.57567,331600001.0
2008-05-01 18:39:00,1.57547,1.57555,1.57526,1.57526,302699998.0
2008-05-01 18:40:00,1.57515,1.57575,1.57515,1.57564,501400002.0
2008-05-01 18:41:00,1.57548,1.57548,1.57478,1.57482,217000000.0
2008-05-01 18:42:00,1.57467,1.5747,1.5742,1.57431,558900000.0
2008-05-01 18:43:00,1.57428,1.57449,1.57422,1.57446,549500000.0
2008-05-01 18:44:00,1.57468,1.57516,1.57433,1.575,424900000.0
2008-05-01 18:45:00,1.57535,1.57553,1.57497,1.57532,306600002.0
2008-05-01 18:46:00,1.57536,1.57553,1.57515,1.57526,455100001.0
2008-05-01 18:47:00,1.57536,1.57555,1.57518,1.57528,571600001.0
2008-05-01 18:48:00,1.57547,1.57648,1.57547,1.57634,510500002.0
2008-05-01 18:49:00,1.57647,1.57656,1.57621,1.57637,331400001.0
2008-05-01 18:50:00,1.57645,1.5766,1.57599,1.5766,289000000.0
2008-05-01 18:51:00,1.57657,1.57665,1.57645,1.57655,207200000.0
2008-05-01 18:52:00,1.57659,1.57693,1.57648,1.57693,353600001.0
2008-05-01 18:53:00,1.57707,1.57707,1.57642,1.57652,657500001.0
2008-05-01 18:54:00,1.57667,1.57668,1.57633,1.57633,607000000.0
2008-05-01 18:55:00,1.57641,1.5767,1.57622,1.57629,579900000.0
2008-05-01 18:56:00,1.57616,1.57631,1.57607,1.57626,562000001.0
2008-05-01 18:57:00,1.57639,1.57679,1.57636,1.57647,700300003.0
2008-05-01 18:58:00,1.5765,1.5766,1.57633,1.57644,372400001.0
2008-05-01 18:59:00,1.57651,1.57653,1.5762,1.57629,438900000.0
2008-05-01 19:00:00,1.57641,1.57689,1.57602,1.57602,314200002.0
2008-05-01 19:01:00,1.57585,1.576,1.57561,1.57561,447200000.0
2008-05-01 19:02:00,1.57551,1.57552,1.57505,1.57527,519700002.0
2008-05-01 19:03:00,1.57524,1.57551,1.57512,1.5753,502900000.0
2008-05-01 19:04:00,1.5753,1.57551,1.57509,1.57527,581200000.0
2008-05-01 19:05:00,1.57511,1.57521,1.57492,1.57517,762400002.0
2008-05-01 19:06:00,1.57516,1.57549,1.57508,1.57524,496500001.0
2008-05-01 19:07:00,1.57525,1.57526,1.57491,1.57516,608900001.0
2008-05-01 19:08:00,1.57493,1.57508,1.57458,1.57508,513500001.0
2008-05-01 19:09:00,1.57519,1.57537,1.57494,1.57506,538300002.0
2008-05-01 19:10:00,1.57517,1.5755,1.5751,1.57512,548200002.0
2008-05-01 19:11:00,1.5752,1.57529,1.57496,1.57503,353200002.0
2008-05-01 19:12:00,1.57527,1.5762,1.57527,1.57581,535700000.0
2008-05-01 19:13:00,1.57564,1.57581,1.57502,1.57502,708900003.0
2008-05-01 19:14:00,1.57516,1.57545,1.57498,1.57523,652100002.0
2008-05-01 19:15:00,1.57528,1.57552,1.57518,1.57523,473600000.0
2008-05-01 19:16:00,1.57509,1.5754,1.57491,1.57491,260600000.0
2008-05-01 19:17:00,1.5748,1.57496,1.57436,1.57442,481200000.0
2008-05-01 19:18:00,1.57435,1.57435,1.5738,1.57392,530100000.0
2008-05-01 19:19:00,1.57396,1.57433,1.57389,1.57416,364400000.0
2008-05-01 19:20:00,1.57453,1.57455,1.57419,1.57443,456200000.0
2008-05-01 19:21:00,1.57437,1.57458,1.57402,1.57407,333300000.0
2008-05-01 19:22:00,1.57407,1.57445,1.57405,1.57424,345900000.0
2008-05-01 19:23:00,1.57426,1.57426,1.57376,1.57378,432900001.0
2008-05-01 19:24:00,1.57365,1.57373,1.57333,1.57333,559599999.0
2008-05-01 19:25:00,1.57323,1.57365,1.57314,1.57329,635300001.0
2008-05-01 19:26:00,1.57332,1.57375,1.57313,1.57317,290700001.0
2008-05-01 19:27:00,1.57309,1.57325,1.57295,1.57322,296100000.0
2008-05-01 19:28:00,1.5733,1.57344,1.57315,1.57324,284100000.0
2008-05-01 19:29:00,1.57316,1.57355,1.57316,1.57329,450000002.0
2008-05-01 19:30:00,1.5734,1.57361,1.57331,1.57333,412800000.0
2008-05-01 19:31:00,1.57334,1.57351,1.57327,1.57338,570800002.0
2008-05-01 19:32:00,1.57369,1.57375,1.57345,1.57359,335300001.0
2008-05-01 19:33:00,1.57351,1.57351,1.57308,1.57328,325800000.0
2008-05-01 19:34:00,1.57328,1.57336,1.57297,1.57304,556900002.0
2008-05-01 19:35:00,1.57301,1.57313,1.57266,1.57278,418400000.0
2008-05-01 19:36:00,1.57269,1.57285,1.57265,1.57266,237700000.0
2008-05-01 19:37:00,1.5726,1.57274,1.5725,1.57251,313500000.0
2008-05-01 19:38:00,1.57261,1.57299,1.57257,1.57265,539500000.0
2008-05-01 19:39:00,1.57264,1.57295,1.5726,1.5726,347800000.0
2008-05-01 19:40:00,1.57252,1.57261,1.57241,1.57246,284500000.0
2008-05-01 19:41:00,1.57234,1.57247,1.5721,1.5721,159200000.0
2008-05-01 19:42:00,1.57212,1.57233,1.57211,1.57226,268300001.0
2008-05-01 19:43:00,1.57305,1.57323,1.57262,1.57294,243700000.0
2008-05-01 19:44:00,1.57298,1.57321,1.57293,1.57305,287200000.0
2008-05-01 19:45:00,1.57303,1.5731,1.57297,1.57297,96400000.0
2008-05-01 19:46:00,1.57307,1.57309,1.5729,1.57299,215800000.0
2008-05-01 19:47:00,1.57298,1.57302,1.57275,1.57293,434999999.0
2008-05-01 19:48:00,1.57295,1.57311,1.57284,1.57298,257800002.0
2008-05-01 19:49:00,1.57275,1.57302,1.57258,1.57282,513600003.0
2008-05-01 19:50:00,1.5728,1.57316,1.5728,1.57303,487900001.0
2008-05-01 19:51:00,1.57301,1.57318,1.57299,1.57315,359100000.0
2008-05-01 19:52:00,1.57324,1.57362,1.57324,1.57354,551700001.0
2008-05-01 19:53:00,1.57362,1.57376,1.57339,1.5737,667900000.0
2008-05-01 19:54:00,1.57366,1.57388,1.57364,1.5738,316900001.0
2008-05-01 19:55:00,1.57379,1.57406,1.57347,1.57392,383700001.0
2008-05-01 19:56:00,1.57371,1.57407,1.57367,1.574,427600000.0
2008-05-01 19:57:00,1.57418,1.57448,1.57415,1.57447,261500000.0
2008-05-01 19:58:00,1.57456,1.57482,1.57425,1.57457,528100001.0
2008-05-01 19:59:00,1.57459,1.57476,1.57448,1.57454,401800000.0
2008-05-01 20:00:00,1.57448,1.57467,1.57428,1.57454,449100001.0
2008-05-01 20:01:00,1.57463,1.5749,1.5743,1.57455,724200000.0
2008-05-01 20:02:00,1.57429,1.57448,1.57416,1.57437,543000002.0
2008-05-01 20:03:00,1.57435,1.57449,1.57422,1.57443,639400001.0
2008-05-01 20:04:00,1.57437,1.57446,1.57409,1.57412,358600001.0
2008-05-01 20:05:00,1.57425,1.57456,1.57416,1.5745,301200000.0
2008-05-01 20:06:00,1.57463,1.57512,1.57448,1.57487,552700002.0
2008-05-01 20:07:00,1.57498,1.57502,1.57473,1.57485,391600000.0
2008-05-01 20:08:00,1.57485,1.57501,1.57468,1.57493,552100004.0
2008-05-01 20:09:00,1.57471,1.57479,1.57438,1.57461,575200000.0
2008-05-01 20:10:00,1.57467,1.57498,1.57447,1.57458,634400000.0
2008-05-01 20:11:00,1.57456,1.5747,1.57442,1.57446,695500001.0
2008-05-01 20:12:00,1.57429,1.57468,1.57413,1.57415,785100000.0
2008-05-01 20:13:00,1.57408,1.57429,1.57405,1.57406,448200000.0
2008-05-01 20:14:00,1.57409,1.57433,1.57386,1.57386,354900000.0
2008-05-01 20:15:00,1.57376,1.57381,1.57344,1.57355,387900001.0
2008-05-01 20:16:00,1.57359,1.57368,1.57343,1.57351,178200000.0
2008-05-01 20:17:00,1.57351,1.57363,1.57343,1.57356,294000002.0
2008-05-01 20:18:00,1.57378,1.57408,1.57373,1.57379,593700000.0
2008-05-01 20:19:00,1.57379,1.57385,1.57343,1.57343,318200000.0
2008-05-01 20:20:00,1.57338,1.5734,1.57318,1.57333,384300000.0
2008-05-01 20:21:00,1.57354,1.57452,1.57336,1.57368,119500000.0
2008-05-01 20:22:00,1.57377,1.57392,1.57367,1.57378,196100000.0
2008-05-01 20:23:00,1.57384,1.574,1.57366,1.5739,421900000.0
2008-05-01 20:24:00,1.57405,1.57416,1.57382,1.57403,233600000.0
2008-05-01 20:25:00,1.574,1.57416,1.57381,1.57411,261100001.0
2008-05-01 20:26:00,1.57414,1.57428,1.57404,1.57415,416400002.0
2008-05-01 20:27:00,1.5741,1.57417,1.57372,1.57394,441000000.0
2008-05-01 20:28:00,1.5739,1.57419,1.57386,1.57409,271300000.0
2008-05-01 20:29:00,1.57423,1.57464,1.57418,1.57455,581600001.0
2008-05-01 20:30:00,1.5746,1.57479,1.57437,1.5744,217600000.0
2008-05-01 20:31:00,1.57429,1.57434,1.57401,1.57401,216600000.0
2008-05-01 20:32:00,1.57402,1.5742,1.5739,1.57407,150300000.0
2008-05-01 20:33:00,1.57409,1.57429,1.57398,1.57421,245100000.0
2008-05-01 20:34:00,1.57425,1.57432,1.57407,1.57415,354300002.0
2008-05-01 20:35:00,1.574,1.57424,1.57391,1.57411,252300000.0
2008-05-01 20:36:00,1.57426,1.57445,1.57406,1.57427,527900002.0
2008-05-01 20:37:00,1.57435,1.57457,1.5743,1.57445,310000000.0
2008-05-01 20:38:00,1.57448,1.57448,1.57424,1.5743,353200002.0
2008-05-01 20:39:00,1.57454,1.57499,1.57454,1.57499,379800000.0
2008-05-01 20:40:00,1.57506,1.57518,1.57487,1.57516,303300000.0
2008-05-01 20:41:00,1.5752,1.5753,1.57497,1.5752,467300001.0
2008-05-01 20:42:00,1.57511,1.57527,1.57495,1.57499,256700001.0
2008-05-01 20:43:00,1.57492,1.57492,1.57412,1.57412,178200000.0
2008-05-01 20:44:00,1.57398,1.57417,1.57328,1.57351,209500000.0
2008-05-01 20:45:00,1.57362,1.57369,1.57351,1.57361,563700001.0
2008-05-01 20:46:00,1.57366,1.57377,1.57359,1.57368,287700000.0
2008-05-01 20:47:00,1.57332,1.57332,1.57146,1.57146,322500001.0
2008-05-01 20:48:00,1.57178,1.57253,1.57173,1.57239,344100000.0
2008-05-01 20:49:00,1.57247,1.57282,1.57246,1.57274,444100000.0
2008-05-01 20:50:00,1.57265,1.57272,1.57246,1.57246,203800000.0
2008-05-01 20:51:00,1.57254,1.57276,1.57249,1.57265,246600000.0
2008-05-01 20:52:00,1.57268,1.57305,1.57268,1.57305,217300000.0
2008-05-01 20:53:00,1.57311,1.57325,1.57294,1.57307,202700000.0
2008-05-01 20:54:00,1.57282,1.57331,1.57247,1.57331,112700000.0
2008-05-01 20:55:00,1.57363,1.57406,1.57355,1.57355,336900001.0
2008-05-01 20:56:00,1.5734,1.57409,1.57321,1.57404,155700001.0
2008-05-01 20:57:00,1.57405,1.57406,1.57357,1.5736,351300002.0
2008-05-01 20:58:00,1.57343,1.57395,1.57343,1.57395,275400001.0
2008-05-01 20:59:00,1.57408,1.57449,1.57408,1.57449,96500000.0
2008-05-01 21:00:00,1.57427,1.57429,1.57375,1.57388,317900001.0
2008-05-01 21:01:00,1.57384,1.57384,1.57348,1.57359,205600000.0
2008-05-01 21:02:00,1.57369,1.57389,1.57355,1.57389,74200000.0
2008-05-01 21:03:00,1.57391,1.57408,1.57375,1.5739,260400000.0
2008-05-01 21:04:00,1.57373,1.57383,1.57361,1.57367,379400001.0
2008-05-01 21:05:00,1.57353,1.57379,1.57341,1.57363,506099998.0
2008-05-01 21:06:00,1.57352,1.57391,1.57352,1.57363,209100000.0
2008-05-01 21:07:00,1.5736,1.57399,1.5736,1.57397,245400001.0
2008-05-01 21:08:00,1.57387,1.57412,1.57387,1.57397,230400000.0
2008-05-01 21:09:00,1.57416,1.57427,1.57408,1.57423,273200001.0
2008-05-01 21:10:00,1.57433,1.57444,1.57402,1.57408,245000000.0
2008-05-01 21:11:00,1.57401,1.5742,1.57383,1.5742,366600000.0
2008-05-01 21:12:00,1.57409,1.57426,1.57409,1.57419,226100001.0
2008-05-01 21:13:00,1.57423,1.57431,1.57413,1.57417,327600003.0
2008-05-01 21:14:00,1.57429,1.57436,1.57417,1.57429,260200001.0
2008-05-01 21:15:00,1.57432,1.57443,1.57426,1.5743,317900000.0
2008-05-01 21:16:00,1.57435,1.5744,1.57426,1.5743,168100000.0
2008-05-01 21:17:00,1.57425,1.5744,1.57416,1.57435,273500001.0
2008-05-01 21:18:00,1.57436,1.57448,1.57429,1.57438,187200000.0
2008-05-01 21:19:00,1.57436,1.57438,1.57418,1.57423,110600000.0
2008-05-01 21:20:00,1.57422,1.57434,1.57421,1.57422,49800000.0
2008-05-01 21:21:00,1.57425,1.57448,1.57423,1.57426,133900000.0
2008-05-01 21:22:00,1.57426,1.57434,1.57418,1.57428,244000000.0
2008-05-01 21:23:00,1.57422,1.57432,1.57416,1.57416,76800000.0
2008-05-01 21:24:00,1.57399,1.5741,1.57384,1.57385,139800001.0
2008-05-01 21:25:00,1.57432,1.57483,1.57432,1.5746,226600001.0
2008-05-01 21:26:00,1.57467,1.57504,1.57461,1.57479,244500000.0
2008-05-01 21:27:00,1.57501,1.57554,1.57499,1.57554,181900000.0
2008-05-01 21:28:00,1.57519,1.57551,1.57508,1.57515,122800001.0
2008-05-01 21:29:00,1.57512,1.57525,1.57493,1.57498,282500000.0
2008-05-01 21:30:00,1.57509,1.57528,1.57508,1.57512,91000000.0
2008-05-01 21:31:00,1.57489,1.57494,1.57472,1.57478,364500000.0
2008-05-01 21:32:00,1.57467,1.57479,1.57461,1.57474,294300001.0
2008-05-01 21:33:00,1.57475,1.57475,1.57448,1.57469,373100002.0
2008-05-01 21:34:00,1.57473,1.57474,1.57454,1.57454,266900002.0
2008-05-01 21:35:00,1.57443,1.57459,1.57435,1.57443,318500002.0
2008-05-01 21:36:00,1.57466,1.57491,1.57459,1.5749,300200001.0
2008-05-01 21:37:00,1.57493,1.57516,1.5748,1.57493,268600001.0
2008-05-01 21:38:00,1.5749,1.5751,1.57483,1.57497,274300002.0
2008-05-01 21:39:00,1.57491,1.57532,1.57491,1.57515,300200000.0
2008-05-01 21:40:00,1.57531,1.57541,1.5749,1.57541,207300000.0
2008-05-01 21:41:00,1.57516,1.57542,1.57513,1.57513,259800000.0
2008-05-01 21:42:00,1.57513,1.57513,1.57497,1.575,163600000.0
2008-05-01 21:43:00,1.57497,1.5752,1.57487,1.5752,257100000.0
2008-05-01 21:44:00,1.57531,1.57544,1.57526,1.57532,159800001.0
2008-05-01 21:45:00,1.57524,1.57542,1.57511,1.5754,359900000.0
2008-05-01 21:46:00,1.57539,1.57561,1.57523,1.57543,354900000.0
2008-05-01 21:47:00,1.57549,1.57581,1.57549,1.57577,240900000.0
2008-05-01 21:48:00,1.57581,1.57588,1.57567,1.57574,405900002.0
2008-05-01 21:49:00,1.57575,1.57601,1.57575,1.5759,296000002.0
2008-05-01 21:50:00,1.57581,1.57601,1.57548,1.57548,424899999.0
2008-05-01 21:51:00,1.57548,1.5756,1.5753,1.57532,535600002.0
2008-05-01 21:52:00,1.57524,1.57543,1.57508,1.57531,387900003.0
2008-05-01 21:53:00,1.5752,1.57536,1.57492,1.57526,78100000.0
2008-05-01 21:54:00,1.57517,1.57527,1.57504,1.57511,458400001.0
2008-05-01 21:55:00,1.57506,1.57524,1.57506,1.57523,183500001.0
2008-05-01 21:56:00,1.57537,1.5754,1.5752,1.5752,28200000.0
2008-05-01 21:57:00,1.57503,1.5752,1.575,1.57503,258400002.0
2008-05-01 21:58:00,1.57505,1.57528,1.57498,1.57499,157600001.0
2008-05-01 21:59:00,1.57493,1.57505,1.5749,1.57505,196300000.0
2008-05-01 22:00:00,1.57497,1.57511,1.5749,1.57496,91700000.0
2008-05-01 22:01:00,1.57486,1.57486,1.57451,1.57471,129800000.0
2008-05-01 22:02:00,1.57465,1.57476,1.57446,1.57469,141100000.0
2008-05-01 22:03:00,1.57452,1.57459,1.57408,1.57435,162800000.0
2008-05-01 22:04:00,1.57432,1.57457,1.57425,1.57429,225500001.0
2008-05-01 22:05:00,1.57454,1.57476,1.5744,1.57462,195300000.0
2008-05-01 22:06:00,1.57464,1.57495,1.57454,1.57477,86100000.0
2008-05-01 22:07:00,1.57493,1.57498,1.57472,1.57472,160800000.0
2008-05-01 22:08:00,1.57479,1.5751,1.57473,1.57484,134500000.0
2008-05-01 22:09:00,1.57497,1.57502,1.57438,1.57449,249600000.0
2008-05-01 22:10:00,1.57448,1.57478,1.57441,1.57467,184600000.0
2008-05-01 22:11:00,1.57473,1.57499,1.57464,1.57478,236400000.0
2008-05-01 22:12:00,1.57483,1.57484,1.57465,1.57481,210800002.0
2008-05-01 22:13:00,1.57494,1.57501,1.57478,1.57478,173000000.0
2008-05-01 22:14:00,1.57481,1.5753,1.57476,1.57478,150300000.0
2008-05-01 22:15:00,1.57472,1.57489,1.57471,1.57477,112700000.0
2008-05-01 22:16:00,1.57471,1.57551,1.57471,1.5754,86700000.0
2008-05-01 22:17:00,1.57541,1.57583,1.57535,1.57573,257400001.0
2008-05-01 22:18:00,1.57595,1.57595,1.57564,1.57581,110700001.0
2008-05-01 22:19:00,1.57578,1.57591,1.57556,1.57558,216000000.0
2008-05-01 22:20:00,1.57576,1.57576,1.57532,1.5755,219200000.0
2008-05-01 22:21:00,1.57549,1.57567,1.57531,1.57531,143000000.0
2008-05-01 22:22:00,1.57517,1.57522,1.57503,1.57505,195300001.0
2008-05-01 22:23:00,1.57497,1.57501,1.57474,1.57478,194900001.0
2008-05-01 22:24:00,1.575,1.57522,1.57475,1.57482,288200000.0
2008-05-01 22:25:00,1.57476,1.57501,1.57464,1.57474,217000001.0
2008-05-01 22:26:00,1.57466,1.57483,1.5744,1.57471,142600000.0
2008-05-01 22:27:00,1.57459,1.57463,1.57433,1.57454,187900000.0
2008-05-01 22:28:00,1.57446,1.57483,1.57446,1.57459,75200000.0
2008-05-01 22:29:00,1.57461,1.57488,1.57422,1.57448,207800000.0
2008-05-01 22:30:00,1.57443,1.5747,1.57411,1.57437,249600000.0
2008-05-01 22:31:00,1.57439,1.57448,1.57409,1.5743,229000001.0
2008-05-01 22:32:00,1.5743,1.57449,1.57397,1.57432,197600001.0
2008-05-01 22:33:00,1.5743,1.57474,1.57427,1.57432,109600000.0
2008-05-01 22:34:00,1.57444,1.57526,1.57433,1.57518,267800000.0
2008-05-01 22:35:00,1.57535,1.5755,1.57519,1.57544,185600001.0
2008-05-01 22:36:00,1.57489,1.57559,1.57489,1.57525,109500000.0
2008-05-01 22:37:00,1.57545,1.57632,1.57545,1.57618,241800001.0
2008-05-01 22:38:00,1.57626,1.57662,1.5761,1.5761,304500000.0
2008-05-01 22:39:00,1.57607,1.57609,1.57559,1.57559,262100002.0
2008-05-01 22:40:00,1.57552,1.57564,1.57527,1.57537,289100000.0
2008-05-01 22:41:00,1.57546,1.5757,1.57539,1.57554,253000000.0
2008-05-01 22:42:00,1.57541,1.57548,1.57519,1.57526,159400001.0
2008-05-01 22:43:00,1.57526,1.5754,1.57517,1.57521,182300001.0
2008-05-01 22:44:00,1.57561,1.57601,1.57561,1.57597,197800001.0
2008-05-01 22:45:00,1.57615,1.57643,1.57593,1.57635,252500000.0
2008-05-01 22:46:00,1.57646,1.57671,1.57646,1.57651,153000000.0
2008-05-01 22:47:00,1.57664,1.57747,1.57664,1.57713,116300000.0
2008-05-01 22:48:00,1.57717,1.57717,1.57669,1.5767,113200000.0
2008-05-01 22:49:00,1.57672,1.57672,1.57648,1.57648,199900000.0
2008-05-01 22:50:00,1.57646,1.57685,1.57634,1.57634,197800001.0
2008-05-01 22:51:00,1.57657,1.57669,1.5761,1.57636,306100000.0
2008-05-01 22:52:00,1.57642,1.57681,1.57605,1.5767,291200003.0
2008-05-01 22:53:00,1.57688,1.57756,1.57612,1.57701,167300000.0
2008-05-01 22:54:00,1.57721,1.57744,1.57716,1.57722,168300000.0
2008-05-01 22:55:00,1.57723,1.57729,1.57719,1.57729,191400000.0
2008-05-01 22:56:00,1.57753,1.57769,1.57736,1.57753,144800000.0
2008-05-01 22:57:00,1.57749,1.57752,1.57713,1.57713,235300000.0
2008-05-01 22:58:00,1.57678,1.57693,1.57666,1.57678,26400000.0
2008-05-01 22:59:00,1.57696,1.57716,1.57552,1.5756,164700001.0
2008-05-01 23:00:00,1.57534,1.57712,1.57534,1.57712,113300000.0
2008-05-01 23:01:00,1.57769,1.57776,1.57756,1.57756,21600000.0
2008-05-01 23:02:00,1.57747,1.57758,1.57747,1.57754,19600000.0
2008-05-01 23:03:00,1.57757,1.57757,1.57747,1.57751,46800000.0
2008-05-01 23:04:00,1.57747,1.57823,1.57744,1.57775,46700000.0
2008-05-01 23:05:00,1.57786,1.57822,1.57758,1.57822,38200000.0
2008-05-01 23:06:00,1.57841,1.57866,1.57831,1.57841,40000000.0
2008-05-01 23:07:00,1.57812,1.57833,1.57787,1.57789,41400000.0
2008-05-01 23:08:00,1.5777,1.5777,1.57672,1.57679,31000000.0
2008-05-01 23:09:00,1.5775,1.57797,1.5775,1.5775,24400000.0
2008-05-01 23:10:00,1.57753,1.578,1.57753,1.57776,74800000.0
2008-05-01 23:11:00,1.57785,1.5782,1.57782,1.57784,63400000.0
2008-05-01 23:12:00,1.57811,1.57829,1.57773,1.57773,74500000.0
2008-05-01 23:13:00,1.57771,1.57771,1.5776,1.5776,64000001.0
2008-05-01 23:14:00,1.57759,1.57792,1.57734,1.57734,46900000.0
2008-05-01 23:15:00,1.57728,1.57845,1.57728,1.57827,47100000.0
2008-05-01 23:16:00,1.57835,1.57844,1.57826,1.57844,49000000.0
2008-05-01 23:17:00,1.5785,1.57897,1.57786,1.57803,65500001.0
2008-05-01 23:18:00,1.57804,1.5783,1.57784,1.57784,37800000.0
2008-05-01 23:19:00,1.57809,1.5783,1.57806,1.57807,33700000.0
2008-05-01 23:20:00,1.57811,1.57819,1.57806,1.57809,60400000.0
2008-05-01 23:21:00,1.57818,1.57839,1.57818,1.57839,52500000.0
2008-05-01 23:22:00,1.57841,1.5786,1.57807,1.57836,129100001.0
2008-05-01 23:23:00,1.57838,1.57851,1.57771,1.57816,149000000.0
2008-05-01 23:24:00,1.57815,1.57815,1.57755,1.57755,75700001.0
2008-05-01 23:25:00,1.5778,1.57805,1.5778,1.57804,44700000.0
2008-05-01 23:26:00,1.57805,1.57807,1.57793,1.57793,18800000.0
2008-05-01 23:27:00,1.57804,1.57811,1.578,1.57811,42200000.0
2008-05-01 23:28:00,1.57811,1.57838,1.57798,1.57798,23600000.0
2008-05-01 23:29:00,1.5782,1.5783,1.57789,1.57793,74200000.0
2008-05-01 23:30:00,1.57819,1.57819,1.57772,1.57777,115400000.0
2008-05-01 23:31:00,1.57779,1.57779,1.57735,1.57749,63000000.0
2008-05-01 23:32:00,1.5774,1.57759,1.57728,1.57728,54000000.0
2008-05-01 23:33:00,1.57734,1.57734,1.57702,1.57702,148800000.0
2008-05-01 23:34:00,1.57692,1.57717,1.57667,1.5767,178500000.0
2008-05-01 23:35:00,1.57669,1.57672,1.5766,1.57661,152300001.0
2008-05-01 23:36:00,1.57659,1.57661,1.57646,1.57646,29200000.0
2008-05-01 23:37:00,1.57658,1.5769,1.57658,1.57675,27000000.0
2008-05-01 23:38:00,1.57641,1.5765,1.57635,1.57635,29400000.0
2008-05-01 23:39:00,1.57634,1.57659,1.57634,1.57644,174500000.0
2008-05-01 23:40:00,1.57655,1.57666,1.57654,1.57664,72200001.0
2008-05-01 23:41:00,1.57669,1.57712,1.57669,1.57706,93700000.0
2008-05-01 23:42:00,1.57713,1.57726,1.57713,1.57718,51600000.0
2008-05-01 23:43:00,1.57703,1.57703,1.57647,1.57647,85500000.0
2008-05-01 23:44:00,1.57633,1.57702,1.57633,1.57702,77600000.0
2008-05-01 23:45:00,1.57709,1.57711,1.577,1.57701,71700000.0
2008-05-01 23:46:00,1.57694,1.5772,1.57681,1.57681,50800000.0
2008-05-01 23:47:00,1.5766,1.5766,1.576,1.576,84200000.0
2008-05-01 23:48:00,1.57609,1.57641,1.57594,1.57594,37800000.0
2008-05-01 23:49:00,1.57594,1.57601,1.57571,1.57595,83100000.0
2008-05-01 23:50:00,1.57603,1.57612,1.57584,1.5761,30600000.0
2008-05-01 23:51:00,1.57592,1.57598,1.57565,1.57565,49200000.0
2008-05-01 23:52:00,1.57601,1.5762,1.57593,1.57616,143900000.0
2008-05-01 23:53:00,1.57591,1.57619,1.57574,1.57574,109500000.0
2008-05-01 23:54:00,1.57619,1.57624,1.57561,1.57572,183000000.0
2008-05-01 23:55:00,1.57573,1.57582,1.57569,1.57581,164600001.0
2008-05-01 23:56:00,1.57575,1.5759,1.57573,1.57575,141300000.0
2008-05-01 23:57:00,1.57575,1.57612,1.57572,1.576,85600000.0
2008-05-01 23:58:00,1.57611,1.57629,1.57605,1.57626,136200001.0
2008-05-01 23:59:00,1.57636,1.57654,1.57634,1.57646,74600000.0
2008-05-02 00:00:00,1.57644,1.57674,1.57599,1.57599,152400000.0
2008-05-02 00:01:00,1.57558,1.57654,1.57552,1.57559,215500001.0
2008-05-02 00:02:00,1.57559,1.57567,1.57551,1.57554,176200000.0
2008-05-02 00:03:00,1.57567,1.57623,1.57567,1.57623,202100000.0
2008-05-02 00:04:00,1.57653,1.57664,1.57641,1.57647,170300001.0
2008-05-02 00:05:00,1.57627,1.57627,1.57572,1.57572,33400000.0
2008-05-02 00:06:00,1.57585,1.57645,1.57585,1.57621,70200000.0
2008-05-02 00:07:00,1.57642,1.57671,1.5763,1.57671,68800000.0
2008-05-02 00:08:00,1.57678,1.57693,1.57678,1.57681,53600001.0
2008-05-02 00:09:00,1.57673,1.57699,1.57666,1.57699,135700000.0
2008-05-02 00:10:00,1.57656,1.57695,1.57651,1.57695,44300000.0
2008-05-02 00:11:00,1.57691,1.5771,1.57673,1.577,31900000.0
2008-05-02 00:12:00,1.57667,1.57682,1.57667,1.57669,26800000.0
2008-05-02 00:13:00,1.57662,1.57667,1.57641,1.57641,42800000.0
2008-05-02 00:14:00,1.57668,1.57668,1.57647,1.57652,32800000.0
2008-05-02 00:15:00,1.57641,1.57641,1.57609,1.57609,22000000.0
2008-05-02 00:16:00,1.57611,1.57623,1.57598,1.57598,19200000.0
2008-05-02 00:17:00,1.57584,1.57589,1.57557,1.57589,65800000.0
2008-05-02 00:18:00,1.57573,1.57573,1.5756,1.5756,56700000.0
2008-05-02 00:19:00,1.57577,1.57609,1.57555,1.57555,112200000.0
2008-05-02 00:20:00,1.57556,1.57563,1.5755,1.57553,73800000.0
2008-05-02 00:21:00,1.57555,1.57564,1.57541,1.57546,52000000.0
2008-05-02 00:22:00,1.5757,1.57578,1.57546,1.57571,39400000.0
2008-05-02 00:23:00,1.57581,1.57595,1.57551,1.57569,42400000.0
2008-05-02 00:24:00,1.57558,1.57573,1.57548,1.57566,66600000.0
2008-05-02 00:25:00,1.57559,1.57584,1.57536,1.5755,37600000.0
2008-05-02 00:26:00,1.57554,1.57554,1.57543,1.57543,97300000.0
2008-05-02 00:27:00,1.57548,1.57561,1.57544,1.57553,46800000.0
2008-05-02 00:28:00,1.57571,1.57571,1.57534,1.57534,22400000.0
2008-05-02 00:29:00,1.5754,1.5754,1.57513,1.57538,62500000.0
2008-05-02 00:30:00,1.57541,1.57541,1.57528,1.5753,45800000.0
2008-05-02 00:31:00,1.57527,1.57527,1.57519,1.57525,56800000.0
2008-05-02 00:32:00,1.57521,1.57521,1.57502,1.57504,89100000.0
2008-05-02 00:33:00,1.57506,1.57517,1.57501,1.57507,146600001.0
2008-05-02 00:34:00,1.5753,1.5757,1.5753,1.5757,25800000.0
2008-05-02 00:35:00,1.57523,1.57535,1.57523,1.57535,62100000.0
2008-05-02 00:36:00,1.57533,1.57538,1.57525,1.57528,66900000.0
2008-05-02 00:37:00,1.5751,1.57528,1.57508,1.57528,57200000.0
2008-05-02 00:38:00,1.57537,1.5755,1.57537,1.5755,32600000.0
2008-05-02 00:39:00,1.57546,1.57555,1.57512,1.57512,93700001.0
2008-05-02 00:40:00,1.57563,1.57598,1.57555,1.57586,36100000.0
2008-05-02 00:41:00,1.57582,1.57582,1.57541,1.57568,30800000.0
2008-05-02 00:42:00,1.57517,1.57517,1.57448,1.57493,47600000.0
2008-05-02 00:43:00,1.57505,1.57508,1.5747,1.57495,31600000.0
2008-05-02 00:44:00,1.575,1.5751,1.5747,1.5747,30600000.0
2008-05-02 00:45:00,1.57504,1.57529,1.57487,1.57518,37200000.0
2008-05-02 00:46:00,1.57495,1.57538,1.57483,1.57495,54300000.0
2008-05-02 00:47:00,1.57506,1.57526,1.57484,1.57486,33200000.0
2008-05-02 00:48:00,1.57499,1.57499,1.57494,1.57494,39600000.0
2008-05-02 00:49:00,1.57513,1.57513,1.57461,1.57466,25000000.0
2008-05-02 00:50:00,1.57515,1.5752,1.57478,1.57505,36100000.0
2008-05-02 00:51:00,1.57455,1.5751,1.57443,1.57484,59700000.0
2008-05-02 00:52:00,1.57513,1.57521,1.57476,1.57482,101400000.0
2008-05-02 00:53:00,1.57488,1.57488,1.57475,1.57482,57000000.0
2008-05-02 00:54:00,1.57476,1.57485,1.57458,1.57463,52700000.0
2008-05-02 00:55:00,1.57493,1.57502,1.57456,1.5747,29800000.0
2008-05-02 00:56:00,1.57469,1.57472,1.57465,1.57468,52300000.0
2008-05-02 00:57:00,1.57473,1.57478,1.57465,1.57475,39600000.0
2008-05-02 00:58:00,1.57471,1.57471,1.57429,1.5745,42000000.0
2008-05-02 00:59:00,1.57459,1.57483,1.57448,1.5746,114500000.0
2008-05-02 01:00:00,1.57466,1.57513,1.57466,1.57509,41800000.0
2008-05-02 01:01:00,1.575,1.57517,1.5749,1.57509,43900000.0
2008-05-02 01:02:00,1.57522,1.57528,1.57521,1.57528,74599999.0
2008-05-02 01:03:00,1.57527,1.57532,1.57524,1.57527,56400000.0
2008-05-02 01:04:00,1.57565,1.57566,1.57532,1.57553,38600000.0
2008-05-02 01:05:00,1.5757,1.57581,1.57515,1.5753,24200000.0
2008-05-02 01:06:00,1.57542,1.57558,1.57527,1.57534,31800000.0
2008-05-02 01:07:00,1.57517,1.57528,1.57514,1.57514,51400000.0
2008-05-02 01:08:00,1.57516,1.57533,1.57503,1.57516,65200000.0
2008-05-02 01:09:00,1.57561,1.57561,1.57516,1.57544,106200000.0
2008-05-02 01:10:00,1.57521,1.57561,1.57514,1.57536,48000000.0
2008-05-02 01:11:00,1.57546,1.57556,1.57531,1.57556,89000000.0
2008-05-02 01:12:00,1.57566,1.57596,1.5752,1.5752,184700000.0
2008-05-02 01:13:00,1.57503,1.57523,1.57496,1.57508,162000001.0
2008-05-02 01:14:00,1.5749,1.57508,1.57475,1.5748,39800000.0
2008-05-02 01:15:00,1.57491,1.57531,1.57481,1.57516,137300000.0
2008-05-02 01:16:00,1.57519,1.57519,1.57498,1.57504,40200000.0
2008-05-02 01:17:00,1.57516,1.57523,1.57515,1.57523,49900000.0
2008-05-02 01:18:00,1.57504,1.57521,1.57504,1.57506,47000001.0
2008-05-02 01:19:00,1.57521,1.57524,1.57506,1.57516,56200000.0
2008-05-02 01:20:00,1.57498,1.57499,1.57489,1.57495,19400000.0
2008-05-02 01:21:00,1.57486,1.57486,1.57477,1.57479,54000001.0
2008-05-02 01:22:00,1.57477,1.57489,1.57471,1.57475,85500000.0
2008-05-02 01:23:00,1.575,1.57511,1.57427,1.57495,156600000.0
2008-05-02 01:24:00,1.57472,1.5751,1.57468,1.57505,53800000.0
2008-05-02 01:25:00,1.57502,1.57514,1.57452,1.5746,83700000.0
2008-05-02 01:26:00,1.57467,1.57477,1.5746,1.5747,226400001.0
2008-05-02 01:27:00,1.57509,1.57528,1.57489,1.57501,118200000.0
2008-05-02 01:28:00,1.57487,1.57506,1.57478,1.57486,71600001.0
2008-05-02 01:29:00,1.57486,1.57508,1.57474,1.57505,32800000.0
2008-05-02 01:30:00,1.57507,1.57517,1.57485,1.57514,50800000.0
2008-05-02 01:31:00,1.57514,1.57542,1.57514,1.57517,37600000.0
2008-05-02 01:32:00,1.57523,1.57523,1.57486,1.5751,49400000.0
2008-05-02 01:33:00,1.57508,1.57508,1.57444,1.57456,108200000.0
2008-05-02 01:34:00,1.57472,1.57494,1.57462,1.57494,73400000.0
2008-05-02 01:35:00,1.57502,1.57502,1.57465,1.57474,23400000.0
2008-05-02 01:36:00,1.57485,1.57526,1.57485,1.57526,44600000.0
2008-05-02 01:37:00,1.57501,1.57501,1.57496,1.57496,13900000.0
2008-05-02 01:38:00,1.57526,1.57526,1.57496,1.57503,42600000.0
2008-05-02 01:39:00,1.57498,1.57524,1.57496,1.57523,35200000.0
2008-05-02 01:40:00,1.57511,1.57545,1.57508,1.57524,61300000.0
2008-05-02 01:41:00,1.57509,1.57535,1.57466,1.57511,29400000.0
2008-05-02 01:42:00,1.57515,1.57577,1.57495,1.57516,206600000.0
2008-05-02 01:43:00,1.57521,1.57578,1.57521,1.57528,261699999.0
2008-05-02 01:44:00,1.57524,1.57549,1.57516,1.57526,252000000.0
2008-05-02 01:45:00,1.57525,1.57564,1.5752,1.57536,153100001.0
2008-05-02 01:46:00,1.57564,1.57565,1.57559,1.57559,34200000.0
2008-05-02 01:47:00,1.57555,1.57555,1.57534,1.57534,73500000.0
2008-05-02 01:48:00,1.57516,1.57516,1.57508,1.57508,31300000.0
2008-05-02 01:49:00,1.57512,1.57562,1.5751,1.57525,100900000.0
2008-05-02 01:50:00,1.57562,1.57562,1.57519,1.57555,213500000.0
2008-05-02 01:51:00,1.5754,1.5754,1.57531,1.57536,52700000.0
2008-05-02 01:52:00,1.57548,1.57552,1.57511,1.57545,186700000.0
2008-05-02 01:53:00,1.57544,1.57544,1.57505,1.57521,86800000.0
2008-05-02 01:54:00,1.57523,1.57544,1.57523,1.57541,73600000.0
2008-05-02 01:55:00,1.57533,1.57552,1.57533,1.57543,48200000.0
2008-05-02 01:56:00,1.57544,1.57549,1.57532,1.57532,56400000.0
2008-05-02 01:57:00,1.57524,1.57544,1.575,1.575,86700000.0
2008-05-02 01:58:00,1.57491,1.57508,1.57486,1.57508,69300000.0
2008-05-02 02:00:00,1.57549,1.57567,1.57549,1.57562,33800000.0
2008-05-02 02:01:00,1.57533,1.57563,1.57527,1.57546,22200000.0
2008-05-02 02:02:00,1.57548,1.57566,1.57542,1.57546,44800000.0
2008-05-02 02:03:00,1.57553,1.57563,1.57536,1.57546,44600000.0
2008-05-02 02:04:00,1.57531,1.57549,1.57527,1.57527,25000000.0
2008-05-02 02:05:00,1.57521,1.57526,1.57516,1.57516,38600000.0
2008-05-02 02:06:00,1.57573,1.57584,1.57568,1.57575,33100000.0
2008-05-02 02:07:00,1.57518,1.57552,1.57518,1.57546,30600000.0
2008-05-02 02:08:00,1.57528,1.57547,1.57526,1.57547,30500000.0
2008-05-02 02:09:00,1.57553,1.57553,1.57497,1.57533,43700000.0
2008-05-02 02:10:00,1.57551,1.57561,1.57505,1.57542,40200000.0
2008-05-02 02:11:00,1.57498,1.57548,1.57498,1.57521,35600000.0
2008-05-02 02:12:00,1.57496,1.57524,1.57496,1.57509,25200000.0
2008-05-02 02:13:00,1.57505,1.57516,1.57491,1.57498,25000000.0
2008-05-02 02:14:00,1.57505,1.57528,1.57505,1.57524,39800000.0
2008-05-02 02:15:00,1.57542,1.57547,1.57515,1.57547,20800000.0
2008-05-02 02:16:00,1.5755,1.57557,1.57527,1.57542,43500000.0
2008-05-02 02:17:00,1.5753,1.57556,1.57503,1.57556,41800001.0
2008-05-02 02:18:00,1.57552,1.57589,1.57548,1.57572,56800000.0
2008-05-02 02:19:00,1.57604,1.5761,1.57597,1.57601,36200000.0
2008-05-02 02:20:00,1.57639,1.57659,1.57626,1.57659,23400000.0
2008-05-02 02:21:00,1.57642,1.57668,1.57642,1.57663,25600000.0
2008-05-02 02:22:00,1.5765,1.57657,1.57618,1.57645,41900000.0
2008-05-02 02:23:00,1.5763,1.57645,1.5763,1.5763,40900000.0
2008-05-02 02:24:00,1.57587,1.57625,1.57587,1.57625,35100000.0
2008-05-02 02:25:00,1.57636,1.57641,1.57592,1.57633,28000000.0
2008-05-02 02:26:00,1.57636,1.57643,1.57622,1.57633,30900000.0
2008-05-02 02:27:00,1.57635,1.5765,1.5762,1.5763,39000000.0
2008-05-02 02:28:00,1.57637,1.57645,1.57622,1.57628,37800000.0
2008-05-02 02:29:00,1.57629,1.57634,1.57584,1.57613,45800000.0
2008-05-02 02:30:00,1.57609,1.57615,1.57608,1.57612,33100000.0
2008-05-02 02:31:00,1.57604,1.5762,1.57577,1.57604,47400000.0
2008-05-02 02:32:00,1.57611,1.57617,1.57602,1.57617,11600000.0
2008-05-02 02:33:00,1.57619,1.57619,1.57523,1.57523,28400000.0
2008-05-02 02:34:00,1.57533,1.57554,1.57516,1.57554,46400000.0
2008-05-02 02:35:00,1.57577,1.57619,1.57577,1.57581,47000000.0
2008-05-02 02:36:00,1.57531,1.57565,1.57531,1.57551,32800000.0
2008-05-02 02:37:00,1.57557,1.57567,1.57539,1.57562,37600000.0
2008-05-02 02:38:00,1.57557,1.57576,1.57544,1.57544,46800000.0
2008-05-02 02:39:00,1.5756,1.57571,1.5752,1.57569,35200000.0
2008-05-02 02:40:00,1.57553,1.57558,1.57537,1.57542,26000000.0
2008-05-02 02:41:00,1.57555,1.57558,1.57523,1.57558,19400000.0
2008-05-02 02:42:00,1.57557,1.57557,1.57537,1.57555,33200000.0
2008-05-02 02:43:00,1.57549,1.57573,1.5754,1.57564,51400000.0
2008-05-02 02:44:00,1.57569,1.57576,1.57548,1.57576,36500000.0
2008-05-02 02:45:00,1.57575,1.57593,1.57561,1.5758,25400000.0
2008-05-02 02:46:00,1.57611,1.57611,1.57575,1.57602,40000000.0
2008-05-02 02:47:00,1.57601,1.57624,1.57582,1.57609,24400000.0
2008-05-02 02:48:00,1.57621,1.57621,1.57594,1.57594,30600000.0
2008-05-02 02:49:00,1.57598,1.57614,1.57578,1.57598,38100000.0
2008-05-02 02:50:00,1.57593,1.57601,1.57578,1.57601,28700000.0
2008-05-02 02:51:00,1.57565,1.57608,1.57565,1.57603,28200000.0
2008-05-02 02:52:00,1.5759,1.57595,1.57567,1.57595,53900000.0
2008-05-02 02:53:00,1.57591,1.57603,1.57571,1.57602,37400000.0
2008-05-02 02:54:00,1.5762,1.5762,1.57585,1.57585,46000000.0
2008-05-02 02:55:00,1.57574,1.57587,1.57545,1.57545,41800000.0
2008-05-02 02:56:00,1.5753,1.57532,1.57499,1.57528,28000000.0
2008-05-02 02:57:00,1.57479,1.57524,1.57479,1.57524,45200000.0
2008-05-02 02:58:00,1.57525,1.57525,1.57504,1.57515,40400000.0
2008-05-02 02:59:00,1.57511,1.57528,1.57507,1.57518,25400000.0
2008-05-02 03:00:00,1.57519,1.57519,1.57502,1.57513,42600000.0
2008-05-02 03:01:00,1.57498,1.57511,1.57489,1.57511,41300000.0
2008-05-02 03:02:00,1.57489,1.57511,1.57489,1.57501,29200000.0
2008-05-02 03:03:00,1.5751,1.57558,1.5751,1.57551,49000001.0
2008-05-02 03:04:00,1.57557,1.57591,1.57553,1.57553,72300000.0
2008-05-02 03:05:00,1.57596,1.57617,1.57583,1.57583,40200000.0
2008-05-02 03:06:00,1.57604,1.57604,1.57563,1.57573,31000000.0
2008-05-02 03:07:00,1.57517,1.57517,1.57492,1.57495,32800000.0
2008-05-02 03:08:00,1.57511,1.57516,1.57494,1.57506,56400000.0
2008-05-02 03:09:00,1.5752,1.57523,1.57474,1.57508,30400000.0
2008-05-02 03:10:00,1.57526,1.57526,1.57487,1.57502,59800000.0
2008-05-02 03:11:00,1.57484,1.57523,1.57484,1.57489,22200000.0
2008-05-02 03:12:00,1.57517,1.5753,1.57507,1.57517,31600000.0
2008-05-02 03:13:00,1.57511,1.57526,1.57507,1.57514,38000000.0
2008-05-02 03:14:00,1.57514,1.57549,1.57514,1.57535,64300000.0
2008-05-02 03:15:00,1.57535,1.57547,1.57521,1.57529,37800000.0
2008-05-02 03:16:00,1.57534,1.57534,1.57459,1.57488,32400000.0
2008-05-02 03:17:00,1.57536,1.57555,1.57523,1.57554,37600000.0
2008-05-02 03:18:00,1.57547,1.57624,1.57547,1.57624,36100000.0
2008-05-02 03:19:00,1.57617,1.57617,1.57582,1.5759,35200000.0
2008-05-02 03:20:00,1.57604,1.57622,1.5759,1.57596,37000000.0
2008-05-02 03:21:00,1.57591,1.57607,1.57585,1.57585,37500001.0
2008-05-02 03:22:00,1.57598,1.57608,1.57581,1.57581,32000000.0
2008-05-02 03:23:00,1.57567,1.57574,1.57559,1.57574,29600000.0
2008-05-02 03:24:00,1.57578,1.57578,1.57558,1.57576,32800000.0
2008-05-02 03:25:00,1.57564,1.57571,1.57542,1.57564,37000001.0
2008-05-02 03:26:00,1.57566,1.5759,1.57557,1.5759,23600000.0
2008-05-02 03:27:00,1.57578,1.57602,1.57578,1.57593,23200000.0
2008-05-02 03:28:00,1.57579,1.57606,1.57579,1.576,30200000.0
2008-05-02 03:29:00,1.57608,1.57641,1.57585,1.57585,31600000.0
2008-05-02 03:30:00,1.57596,1.57616,1.5759,1.576,27000000.0
2008-05-02 03:31:00,1.57605,1.5761,1.57586,1.57597,34800000.0
2008-05-02 03:32:00,1.57567,1.57573,1.57533,1.57533,42400000.0
2008-05-02 03:33:00,1.57509,1.5751,1.57487,1.57502,21000000.0
2008-05-02 03:34:00,1.57503,1.57543,1.57497,1.5753,36300000.0
2008-05-02 03:35:00,1.57545,1.57553,1.57533,1.57549,45800001.0
2008-05-02 03:36:00,1.57538,1.57557,1.57497,1.57534,43600000.0
2008-05-02 03:37:00,1.57525,1.57542,1.57496,1.57503,35200000.0
2008-05-02 03:38:00,1.5748,1.5748,1.57435,1.57464,29200000.0
2008-05-02 03:39:00,1.57479,1.57483,1.57444,1.57477,40000000.0
2008-05-02 03:40:00,1.57477,1.57479,1.57468,1.57477,22200000.0
2008-05-02 03:41:00,1.5747,1.57497,1.57468,1.57487,32800000.0
2008-05-02 03:42:00,1.57475,1.57493,1.57469,1.57493,48000001.0
2008-05-02 03:43:00,1.57488,1.57488,1.57469,1.57483,24800000.0
2008-05-02 03:44:00,1.57458,1.57476,1.57458,1.57464,20800000.0
2008-05-02 03:45:00,1.57465,1.5747,1.57413,1.57454,49200000.0
2008-05-02 03:46:00,1.57453,1.57456,1.57415,1.57456,43300000.0
2008-05-02 03:47:00,1.57447,1.57482,1.57447,1.57482,24200000.0
2008-05-02 03:48:00,1.5746,1.57478,1.57458,1.57462,31200000.0
2008-05-02 03:49:00,1.57466,1.57471,1.57454,1.5747,47000000.0
2008-05-02 03:50:00,1.57463,1.5748,1.57445,1.57467,37400000.0
2008-05-02 03:51:00,1.57481,1.57492,1.57459,1.57478,61200000.0
2008-05-02 03:52:00,1.57493,1.5753,1.57493,1.57524,28200000.0
2008-05-02 03:53:00,1.57534,1.57546,1.57507,1.57507,52400001.0
2008-05-02 03:54:00,1.57513,1.57526,1.57498,1.57525,38200000.0
2008-05-02 03:55:00,1.57507,1.57507,1.57479,1.57479,28200000.0
2008-05-02 03:56:00,1.5748,1.57484,1.57463,1.57475,38900000.0
2008-05-02 03:57:00,1.57472,1.5748,1.57431,1.57473,38600000.0
2008-05-02 03:58:00,1.57485,1.57485,1.57448,1.57448,53100001.0
2008-05-02 03:59:00,1.57478,1.57493,1.57467,1.57477,46500000.0
2008-05-02 04:00:00,1.57465,1.57487,1.57456,1.57467,37400000.0
2008-05-02 04:01:00,1.57465,1.57472,1.5743,1.5746,21400000.0
2008-05-02 04:02:00,1.57468,1.57468,1.57455,1.5746,44500000.0
2008-05-02 04:03:00,1.57458,1.57474,1.57434,1.57456,27000000.0
2008-05-02 04:04:00,1.57451,1.57452,1.57442,1.57442,17000000.0
2008-05-02 04:05:00,1.57399,1.57469,1.57399,1.57464,42500000.0
2008-05-02 04:06:00,1.57464,1.57474,1.57444,1.57474,42500000.0
2008-05-02 04:07:00,1.57459,1.57478,1.57443,1.57472,33000000.0
2008-05-02 04:08:00,1.57475,1.57483,1.5746,1.57476,32000000.0
2008-05-02 04:09:00,1.57457,1.57479,1.57442,1.57471,20000000.0
2008-05-02 04:10:00,1.57482,1.57499,1.5746,1.57487,37400000.0
2008-05-02 04:11:00,1.57472,1.57482,1.57458,1.57482,42800000.0
2008-05-02 04:12:00,1.57483,1.57483,1.57456,1.5747,18200000.0
2008-05-02 04:13:00,1.57487,1.57506,1.57449,1.57492,35200000.0
2008-05-02 04:14:00,1.57459,1.57479,1.57436,1.57464,44900000.0
2008-05-02 04:15:00,1.57458,1.5747,1.5745,1.57463,47200000.0
2008-05-02 04:16:00,1.57464,1.57474,1.57422,1.57469,47800000.0
2008-05-02 04:17:00,1.57468,1.57488,1.57462,1.57488,18800000.0
2008-05-02 04:18:00,1.57442,1.5749,1.57442,1.57483,36700000.0
2008-05-02 04:19:00,1.57485,1.57503,1.57485,1.57503,30800000.0
2008-05-02 04:20:00,1.57464,1.57477,1.57449,1.57451,49100000.0
2008-05-02 04:21:00,1.57453,1.57453,1.57432,1.57439,31600000.0
2008-05-02 04:22:00,1.57434,1.57434,1.57417,1.57422,40700001.0
2008-05-02 04:23:00,1.57409,1.57429,1.57404,1.57429,29000000.0
2008-05-02 04:24:00,1.57426,1.57437,1.5741,1.57427,21200000.0
2008-05-02 04:25:00,1.57434,1.57449,1.57423,1.57428,40600000.0
2008-05-02 04:26:00,1.57439,1.57441,1.57425,1.57441,32200000.0
2008-05-02 04:27:00,1.57449,1.57463,1.5744,1.5744,28700000.0
2008-05-02 04:28:00,1.57464,1.57464,1.57424,1.57459,28200000.0
2008-05-02 04:29:00,1.57443,1.57461,1.57421,1.5746,48800000.0
2008-05-02 04:30:00,1.57451,1.5747,1.57423,1.57442,45200000.0
2008-05-02 04:31:00,1.57415,1.57464,1.57415,1.57459,45100000.0
2008-05-02 04:32:00,1.57469,1.57481,1.57462,1.57462,28800000.0
2008-05-02 04:33:00,1.57485,1.57505,1.57476,1.57505,28600000.0
2008-05-02 04:34:00,1.57506,1.57517,1.57496,1.57503,46000000.0
2008-05-02 04:35:00,1.57482,1.5751,1.57482,1.57495,35000000.0
2008-05-02 04:36:00,1.57517,1.57519,1.575,1.57507,40000000.0
2008-05-02 04:37:00,1.5752,1.57524,1.57487,1.57519,27000000.0
2008-05-02 04:38:00,1.57507,1.57541,1.57502,1.57541,35200000.0
2008-05-02 04:39:00,1.57524,1.57539,1.57491,1.57539,42200000.0
2008-05-02 04:40:00,1.57534,1.57549,1.57527,1.57527,24400000.0
2008-05-02 04:41:00,1.57538,1.57556,1.57516,1.57553,42200000.0
2008-05-02 04:42:00,1.57531,1.57551,1.57531,1.57546,48300000.0
2008-05-02 04:43:00,1.57531,1.57541,1.57521,1.57538,34800000.0
2008-05-02 04:44:00,1.57524,1.57546,1.57475,1.57529,52600000.0
2008-05-02 04:45:00,1.57523,1.57523,1.57504,1.57513,23400000.0
2008-05-02 04:46:00,1.57496,1.5751,1.57443,1.57443,43800000.0
2008-05-02 04:47:00,1.57484,1.57506,1.57484,1.57502,42700000.0
2008-05-02 04:48:00,1.5749,1.57493,1.57479,1.57484,51600000.0
2008-05-02 04:49:00,1.57472,1.5749,1.57458,1.5747,21000000.0
2008-05-02 04:50:00,1.57458,1.57477,1.57449,1.57452,98600000.0
2008-05-02 04:51:00,1.57443,1.57516,1.57435,1.57509,28000000.0
2008-05-02 04:52:00,1.57498,1.57511,1.57493,1.57504,28600000.0
2008-05-02 04:53:00,1.57514,1.57514,1.57476,1.57476,39600000.0
2008-05-02 04:54:00,1.5748,1.57502,1.57472,1.57472,31500000.0
2008-05-02 04:55:00,1.57481,1.57481,1.57448,1.5746,23600000.0
2008-05-02 04:56:00,1.57463,1.57497,1.57463,1.57497,37100000.0
2008-05-02 04:57:00,1.57478,1.57492,1.57478,1.57481,49400001.0
2008-05-02 04:58:00,1.57458,1.57468,1.57435,1.57468,32600000.0
2008-05-02 04:59:00,1.57444,1.57469,1.5744,1.5744,31800000.0
2008-05-02 05:00:00,1.57456,1.57477,1.57452,1.57471,57600000.0
2008-05-02 05:01:00,1.57451,1.5747,1.57451,1.57461,39800000.0
2008-05-02 05:02:00,1.57438,1.5747,1.57438,1.5747,60699999.0
2008-05-02 05:03:00,1.57462,1.57478,1.57458,1.57478,30600000.0
2008-05-02 05:04:00,1.5745,1.57468,1.5745,1.57465,28200000.0
2008-05-02 05:05:00,1.57438,1.57451,1.57431,1.57436,35800000.0
2008-05-02 05:06:00,1.5743,1.5749,1.57413,1.5749,36300000.0
2008-05-02 05:07:00,1.57491,1.57495,1.57472,1.57491,30400000.0
2008-05-02 05:08:00,1.57486,1.57494,1.57476,1.57486,24200000.0
2008-05-02 05:09:00,1.57477,1.57477,1.57391,1.57391,40000000.0
2008-05-02 05:10:00,1.57397,1.5742,1.57375,1.57412,15600000.0
2008-05-02 05:11:00,1.57429,1.57429,1.57382,1.57382,34400000.0
2008-05-02 05:12:00,1.57403,1.57429,1.57386,1.57429,28800000.0
2008-05-02 05:13:00,1.57439,1.57462,1.57439,1.5744,33200000.0
2008-05-02 05:14:00,1.57452,1.57452,1.57438,1.57451,47000000.0
2008-05-02 05:15:00,1.57454,1.57456,1.57435,1.57443,29200000.0
2008-05-02 05:16:00,1.57447,1.57468,1.57445,1.57457,39300000.0
2008-05-02 05:17:00,1.57421,1.57443,1.5742,1.57431,33700000.0
2008-05-02 05:18:00,1.57442,1.57442,1.57394,1.57394,35000000.0
2008-05-02 05:19:00,1.5738,1.57393,1.57359,1.57377,42600000.0
2008-05-02 05:20:00,1.57398,1.57429,1.57398,1.57415,18200000.0
2008-05-02 05:21:00,1.57434,1.57449,1.57412,1.57412,35200000.0
2008-05-02 05:22:00,1.574,1.574,1.57368,1.57368,44600000.0
2008-05-02 05:23:00,1.57309,1.574,1.57309,1.57395,55200000.0
2008-05-02 05:24:00,1.57398,1.57426,1.57398,1.57405,48100000.0
2008-05-02 05:25:00,1.57381,1.57432,1.57381,1.57429,46200000.0
2008-05-02 05:26:00,1.57446,1.57461,1.57442,1.57446,43200000.0
2008-05-02 05:27:00,1.57446,1.57446,1.57421,1.57421,29400000.0
2008-05-02 05:28:00,1.57416,1.57416,1.57341,1.57341,27000000.0
2008-05-02 05:29:00,1.57396,1.57423,1.57395,1.57423,37600000.0
2008-05-02 05:30:00,1.57415,1.57415,1.5739,1.574,21800000.0
2008-05-02 05:31:00,1.57398,1.57427,1.57391,1.574,40300000.0
2008-05-02 05:32:00,1.57403,1.57418,1.57373,1.57374,21800000.0
2008-05-02 05:33:00,1.57419,1.57419,1.57398,1.57398,37500000.0
2008-05-02 05:34:00,1.57413,1.57423,1.57403,1.57408,28800000.0
2008-05-02 05:35:00,1.57398,1.57404,1.57377,1.57402,29200000.0
2008-05-02 05:36:00,1.57389,1.57411,1.57389,1.5739,21000000.0
2008-05-02 05:37:00,1.57405,1.57417,1.57394,1.57404,34200000.0
2008-05-02 05:38:00,1.57397,1.57403,1.57363,1.57376,24400000.0
2008-05-02 05:39:00,1.57392,1.57411,1.57378,1.574,26400000.0
2008-05-02 05:40:00,1.57406,1.57422,1.57401,1.57401,44400000.0
2008-05-02 05:41:00,1.57418,1.57423,1.5738,1.57423,42200000.0
2008-05-02 05:42:00,1.57427,1.57456,1.57425,1.57441,34200000.0
2008-05-02 05:43:00,1.57418,1.57445,1.57418,1.5742,47200000.0
2008-05-02 05:44:00,1.57418,1.57431,1.57406,1.57414,39600000.0
2008-05-02 05:45:00,1.5739,1.5742,1.57382,1.57382,37400000.0
2008-05-02 05:46:00,1.57397,1.57397,1.57372,1.57372,42600000.0
2008-05-02 05:47:00,1.57385,1.57393,1.57373,1.5739,40900000.0
2008-05-02 05:48:00,1.57386,1.5741,1.57385,1.57386,37800000.0
2008-05-02 05:49:00,1.57389,1.57399,1.57366,1.57366,63300000.0
2008-05-02 05:50:00,1.57371,1.57396,1.57352,1.57383,32600000.0
2008-05-02 05:51:00,1.57377,1.57385,1.57348,1.57348,27600000.0
2008-05-02 05:52:00,1.57382,1.57411,1.57379,1.57379,30900000.0
2008-05-02 05:53:00,1.57349,1.57398,1.57349,1.57398,31400000.0
2008-05-02 05:54:00,1.57434,1.57434,1.57412,1.57428,31700000.0
2008-05-02 05:55:00,1.57415,1.57436,1.57406,1.57427,52400000.0
2008-05-02 05:56:00,1.57441,1.57448,1.57403,1.57403,36600000.0
2008-05-02 05:57:00,1.57398,1.57421,1.57398,1.57403,38000000.0
2008-05-02 05:58:00,1.5741,1.5743,1.57407,1.57411,42300000.0
2008-05-02 05:59:00,1.57434,1.57434,1.57407,1.57407,56200000.0
2008-05-02 06:00:00,1.57396,1.57421,1.57385,1.5741,33800000.0
2008-05-02 06:01:00,1.57405,1.57428,1.57405,1.57421,33400000.0
2008-05-02 06:02:00,1.57414,1.57431,1.57381,1.57431,30400000.0
2008-05-02 06:03:00,1.57419,1.57426,1.57406,1.57413,52100000.0
2008-05-02 06:04:00,1.57416,1.57432,1.57411,1.57431,59400001.0
2008-05-02 06:05:00,1.57436,1.57448,1.57418,1.57418,54900000.0
2008-05-02 06:06:00,1.57419,1.57441,1.57419,1.57434,27800000.0
2008-05-02 06:07:00,1.57436,1.57446,1.57419,1.57426,39600000.0
2008-05-02 06:08:00,1.57441,1.57444,1.57423,1.57436,55200001.0
2008-05-02 06:09:00,1.57427,1.57427,1.57411,1.57414,29400000.0
2008-05-02 06:10:00,1.57439,1.57444,1.57431,1.57436,30600000.0
2008-05-02 06:11:00,1.57424,1.57457,1.57419,1.57423,52000000.0
2008-05-02 06:12:00,1.57432,1.57458,1.57432,1.57442,25600000.0
2008-05-02 06:13:00,1.5746,1.5748,1.57447,1.57467,46900000.0
2008-05-02 06:14:00,1.57479,1.57485,1.57446,1.57477,39800000.0
2008-05-02 06:15:00,1.57469,1.57487,1.57462,1.57472,31300000.0
2008-05-02 06:16:00,1.57489,1.57498,1.57481,1.57492,25800000.0
2008-05-02 06:17:00,1.57448,1.57486,1.57448,1.57478,26300000.0
2008-05-02 06:18:00,1.57466,1.57488,1.57461,1.5747,47600000.0
2008-05-02 06:19:00,1.57474,1.57482,1.57459,1.57459,30000000.0
2008-05-02 06:20:00,1.57474,1.57493,1.57467,1.57467,23400000.0
2008-05-02 06:21:00,1.57472,1.5749,1.57472,1.5749,23400000.0
2008-05-02 06:22:00,1.57486,1.57488,1.57473,1.57482,48500000.0
2008-05-02 06:23:00,1.57479,1.5748,1.57442,1.5748,39900000.0
2008-05-02 06:24:00,1.57476,1.57476,1.57432,1.57461,34600000.0
2008-05-02 06:25:00,1.57464,1.57466,1.57456,1.57461,23400000.0
2008-05-02 06:26:00,1.57463,1.57495,1.57454,1.57488,44900000.0
2008-05-02 06:27:00,1.57482,1.57488,1.57477,1.57488,51600001.0
2008-05-02 06:28:00,1.5749,1.57501,1.57484,1.57501,21200000.0
2008-05-02 06:29:00,1.57503,1.57511,1.57494,1.57495,38900000.0
2008-05-02 06:30:00,1.57506,1.57518,1.57501,1.57518,38300000.0
2008-05-02 06:31:00,1.57504,1.57512,1.57491,1.57491,27000000.0
2008-05-02 06:32:00,1.57518,1.57548,1.57518,1.57548,43100000.0
2008-05-02 06:33:00,1.57535,1.57558,1.57534,1.5755,26600000.0
2008-05-02 06:34:00,1.57547,1.57564,1.57522,1.57524,33800000.0
2008-05-02 06:35:00,1.57486,1.57523,1.57472,1.57482,43500000.0
2008-05-02 06:36:00,1.57493,1.57493,1.57446,1.57465,49400000.0
2008-05-02 06:37:00,1.57469,1.57484,1.57437,1.57437,40800000.0
2008-05-02 06:38:00,1.57476,1.57484,1.57457,1.57459,40400000.0
2008-05-02 06:39:00,1.57467,1.57484,1.57461,1.57467,40800000.0
2008-05-02 06:40:00,1.57452,1.57472,1.57452,1.57461,33600001.0
2008-05-02 06:41:00,1.57483,1.57516,1.57456,1.57516,35300000.0
2008-05-02 06:42:00,1.57477,1.5752,1.57477,1.57511,38400000.0
2008-05-02 06:43:00,1.57509,1.57509,1.57455,1.57488,26800000.0
2008-05-02 06:44:00,1.57497,1.5751,1.57486,1.57486,38500000.0
2008-05-02 06:45:00,1.57477,1.57499,1.57477,1.57482,43100000.0
2008-05-02 06:46:00,1.57482,1.57504,1.57475,1.57478,49200001.0
2008-05-02 06:47:00,1.57486,1.57509,1.57484,1.57495,42200000.0
2008-05-02 06:48:00,1.57489,1.57519,1.57476,1.57496,23400000.0
2008-05-02 06:49:00,1.57494,1.575,1.57473,1.575,47200000.0
2008-05-02 06:50:00,1.57499,1.57512,1.57488,1.57497,50600000.0
2008-05-02 06:51:00,1.57513,1.57513,1.5749,1.57497,45000000.0
2008-05-02 06:52:00,1.57514,1.57544,1.57507,1.57544,35400000.0
2008-05-02 06:53:00,1.57545,1.57545,1.5751,1.57536,29000000.0
2008-05-02 06:54:00,1.57529,1.57563,1.57523,1.57523,47400000.0
2008-05-02 06:55:00,1.57545,1.57545,1.5753,1.57545,24000000.0
2008-05-02 06:56:00,1.5754,1.5755,1.57535,1.5754,33100000.0
2008-05-02 06:57:00,1.57556,1.57565,1.57506,1.57546,44600000.0
2008-05-02 06:58:00,1.57516,1.57589,1.57511,1.57535,36400000.0
2008-05-02 06:59:00,1.57497,1.57508,1.57389,1.57389,42500000.0
2008-05-02 07:00:00,1.57417,1.57422,1.57404,1.57404,37200000.0
2008-05-02 07:01:00,1.57383,1.57388,1.57362,1.57384,42400000.0
2008-05-02 07:02:00,1.5738,1.57398,1.5738,1.57383,33300000.0
2008-05-02 07:03:00,1.57403,1.57403,1.57356,1.57364,26200000.0
2008-05-02 07:04:00,1.57391,1.57391,1.57356,1.57369,29400000.0
2008-05-02 07:05:00,1.57399,1.57416,1.57367,1.57367,45600000.0
2008-05-02 07:06:00,1.57379,1.57401,1.57378,1.57398,36400000.0
2008-05-02 07:07:00,1.57386,1.57391,1.57355,1.57358,20400000.0
2008-05-02 07:08:00,1.57358,1.57373,1.57341,1.57341,25600000.0
2008-05-02 07:09:00,1.57371,1.57375,1.57365,1.57372,33000000.0
2008-05-02 07:10:00,1.57397,1.57408,1.57396,1.57396,14600000.0
2008-05-02 07:11:00,1.574,1.57414,1.5739,1.5739,60300000.0
2008-05-02 07:12:00,1.57405,1.57411,1.57366,1.5739,34000000.0
2008-05-02 07:13:00,1.57406,1.57411,1.57387,1.57408,40800000.0
2008-05-02 07:14:00,1.5741,1.57425,1.57397,1.57412,41300000.0
2008-05-02 07:15:00,1.57418,1.57422,1.57385,1.57411,31800000.0
2008-05-02 07:16:00,1.57396,1.57445,1.57396,1.5743,23000000.0
2008-05-02 07:17:00,1.57411,1.57448,1.57393,1.57448,39800000.0
2008-05-02 07:18:00,1.57465,1.57469,1.57438,1.57457,43400000.0
2008-05-02 07:19:00,1.57447,1.57467,1.5744,1.57462,33200000.0
2008-05-02 07:20:00,1.57433,1.57482,1.57422,1.57454,55400000.0
2008-05-02 07:21:00,1.57466,1.57481,1.57454,1.57473,32600000.0
2008-05-02 07:22:00,1.57463,1.5747,1.57444,1.57468,45400000.0
2008-05-02 07:23:00,1.57471,1.57492,1.57464,1.57471,36200000.0
2008-05-02 07:24:00,1.57458,1.57475,1.57452,1.57453,31400000.0
2008-05-02 07:25:00,1.57452,1.57452,1.57413,1.57432,56200000.0
2008-05-02 07:26:00,1.57438,1.5746,1.57437,1.5746,36300000.0
2008-05-02 07:27:00,1.57452,1.57452,1.57395,1.57426,41800000.0
2008-05-02 07:28:00,1.57423,1.5744,1.57398,1.57424,73400002.0
2008-05-02 07:29:00,1.57434,1.57454,1.57426,1.57454,16800000.0
2008-05-02 07:30:00,1.57437,1.57437,1.57371,1.57421,58200001.0
2008-05-02 07:31:00,1.57414,1.57446,1.57414,1.57425,23600000.0
2008-05-02 07:32:00,1.57418,1.57441,1.57384,1.57423,38700000.0
2008-05-02 07:33:00,1.57397,1.57413,1.57371,1.57371,42400000.0
2008-05-02 07:34:00,1.57393,1.57411,1.57369,1.57399,58800000.0
2008-05-02 07:35:00,1.57373,1.57395,1.57373,1.57395,37300000.0
2008-05-02 07:36:00,1.57374,1.57391,1.57353,1.57375,53200000.0
2008-05-02 07:37:00,1.5738,1.57396,1.57367,1.57396,27000000.0
2008-05-02 07:38:00,1.57394,1.57401,1.57381,1.57381,36000000.0
2008-05-02 07:39:00,1.57364,1.57418,1.57364,1.57418,36100000.0
2008-05-02 07:40:00,1.5743,1.57442,1.57405,1.57409,39400000.0
2008-05-02 07:41:00,1.57413,1.57433,1.57408,1.57423,37400000.0
2008-05-02 07:42:00,1.57407,1.57426,1.57384,1.57406,37000000.0
2008-05-02 07:43:00,1.57397,1.57421,1.57385,1.57421,37400000.0
2008-05-02 07:44:00,1.5742,1.57421,1.57379,1.57385,34200000.0
2008-05-02 07:45:00,1.57367,1.57372,1.57303,1.57353,37200000.0
2008-05-02 07:46:00,1.57348,1.57363,1.57344,1.57362,56900000.0
2008-05-02 07:47:00,1.57372,1.57398,1.57348,1.57386,61300000.0
2008-05-02 07:48:00,1.57377,1.57409,1.57372,1.57409,30200000.0
2008-05-02 07:49:00,1.57414,1.57419,1.57374,1.57374,61100000.0
2008-05-02 07:50:00,1.57404,1.57423,1.57401,1.5742,30200000.0
2008-05-02 07:51:00,1.57413,1.57429,1.57396,1.57425,26800000.0
2008-05-02 07:52:00,1.5742,1.57427,1.5739,1.57408,40000000.0
2008-05-02 07:53:00,1.57425,1.57446,1.57417,1.57427,35200000.0
2008-05-02 07:54:00,1.57425,1.57448,1.57423,1.57428,38000000.0
2008-05-02 07:55:00,1.57457,1.5747,1.57424,1.57449,37400000.0
2008-05-02 07:56:00,1.57428,1.57428,1.57398,1.5742,29600000.0
2008-05-02 07:57:00,1.57398,1.57398,1.57369,1.57371,31600000.0
2008-05-02 07:58:00,1.57328,1.57345,1.57298,1.57311,61300000.0
2008-05-02 07:59:00,1.57266,1.57326,1.57266,1.57302,41000000.0
2008-05-02 08:00:00,1.57277,1.57277,1.57202,1.57221,45800000.0
2008-05-02 08:01:00,1.57168,1.57233,1.57168,1.57229,20800000.0
2008-05-02 08:02:00,1.57248,1.57344,1.57248,1.57325,83300000.0
2008-05-02 08:03:00,1.57387,1.57435,1.57387,1.57434,49100001.0
2008-05-02 08:04:00,1.57456,1.57474,1.57449,1.57458,28200000.0
2008-05-02 08:05:00,1.5746,1.57462,1.57422,1.57422,40600001.0
2008-05-02 08:06:00,1.57405,1.57411,1.57338,1.57338,46000000.0
2008-05-02 08:07:00,1.57338,1.57369,1.57338,1.57359,19600000.0
2008-05-02 08:08:00,1.57362,1.57362,1.57325,1.57325,44600000.0
2008-05-02 08:09:00,1.5734,1.5734,1.57297,1.57319,38600000.0
2008-05-02 08:10:00,1.57294,1.57294,1.57264,1.57281,29200000.0
2008-05-02 08:11:00,1.5727,1.57281,1.57252,1.57269,49700000.0
2008-05-02 08:12:00,1.57285,1.57294,1.57265,1.5727,45700000.0
2008-05-02 08:13:00,1.57227,1.57277,1.57227,1.57267,49400000.0
2008-05-02 08:14:00,1.57271,1.57294,1.57271,1.57286,46800000.0
2008-05-02 08:15:00,1.57285,1.57285,1.57262,1.5728,57100000.0
2008-05-02 08:16:00,1.57291,1.5731,1.57266,1.5731,27000000.0
2008-05-02 08:17:00,1.57318,1.57318,1.57286,1.57308,44600000.0
2008-05-02 08:18:00,1.57286,1.57301,1.57286,1.57294,42400000.0
2008-05-02 08:19:00,1.5727,1.57273,1.57221,1.57228,34600000.0
2008-05-02 08:20:00,1.5724,1.57259,1.57223,1.57259,35100000.0
2008-05-02 08:21:00,1.57255,1.57282,1.57233,1.57233,35800000.0
2008-05-02 08:22:00,1.57236,1.57288,1.57236,1.57285,25200000.0
2008-05-02 08:23:00,1.57296,1.57324,1.5729,1.57307,32400000.0
2008-05-02 08:24:00,1.57335,1.57376,1.5733,1.57366,27800000.0
2008-05-02 08:25:00,1.57362,1.57376,1.57357,1.57357,18000000.0
2008-05-02 08:26:00,1.57365,1.57365,1.5732,1.57334,42000000.0
2008-05-02 08:27:00,1.57322,1.57369,1.57311,1.57369,49300000.0
2008-05-02 08:28:00,1.57366,1.57373,1.5734,1.57368,43200000.0
2008-05-02 08:29:00,1.57377,1.57448,1.57377,1.57422,47900000.0
2008-05-02 08:30:00,1.5742,1.57431,1.57369,1.57384,35000000.0
2008-05-02 08:31:00,1.57403,1.57442,1.57403,1.57432,39600000.0
2008-05-02 08:32:00,1.57408,1.57441,1.57394,1.57441,34800001.0
2008-05-02 08:33:00,1.57419,1.5746,1.57391,1.57438,27600000.0
2008-05-02 08:34:00,1.57468,1.57468,1.57395,1.57451,28000000.0
2008-05-02 08:35:00,1.57433,1.57433,1.57354,1.57354,46300000.0
2008-05-02 08:36:00,1.5736,1.57378,1.57324,1.57378,79199999.0
2008-05-02 08:37:00,1.57414,1.57423,1.57342,1.57358,43200000.0
2008-05-02 08:38:00,1.57366,1.57395,1.57364,1.57364,28200000.0
2008-05-02 08:39:00,1.57374,1.57414,1.57355,1.57359,42300000.0
2008-05-02 08:40:00,1.57347,1.57432,1.57336,1.57432,30600000.0
2008-05-02 08:41:00,1.57435,1.57472,1.57435,1.5747,29400000.0
2008-05-02 08:42:00,1.57464,1.57491,1.57449,1.57478,61099999.0
2008-05-02 08:43:00,1.57495,1.57541,1.57495,1.57514,29200000.0
2008-05-02 08:44:00,1.57541,1.57553,1.57518,1.57527,39300000.0
2008-05-02 08:45:00,1.5754,1.5757,1.5754,1.57555,34600000.0
2008-05-02 08:46:00,1.57569,1.57569,1.57547,1.57565,58400000.0
2008-05-02 08:47:00,1.5756,1.5756,1.57531,1.57534,22400000.0
2008-05-02 08:48:00,1.57563,1.57604,1.57563,1.57572,44800000.0
2008-05-02 08:49:00,1.5754,1.57602,1.5754,1.57576,50400000.0
2008-05-02 08:50:00,1.57547,1.57563,1.57543,1.57545,38700000.0
2008-05-02 08:51:00,1.57513,1.57595,1.57513,1.57566,44600000.0
2008-05-02 08:52:00,1.57588,1.57623,1.57576,1.57623,48000000.0
2008-05-02 08:53:00,1.5763,1.5763,1.57607,1.57624,25600000.0
2008-05-02 08:54:00,1.57623,1.57653,1.5761,1.57651,30400000.0
2008-05-02 08:55:00,1.57637,1.57637,1.57569,1.57586,38700000.0
2008-05-02 08:56:00,1.57565,1.57591,1.57524,1.57591,53100000.0
2008-05-02 08:57:00,1.57627,1.57668,1.57621,1.57668,33200000.0
2008-05-02 08:58:00,1.57662,1.57662,1.57556,1.57629,36000001.0
2008-05-02 08:59:00,1.5761,1.5761,1.57582,1.57585,30000000.0
2008-05-02 09:00:00,1.57595,1.57605,1.57539,1.57573,42300000.0
2008-05-02 09:01:00,1.5756,1.57612,1.5756,1.57597,28000000.0
2008-05-02 09:02:00,1.5761,1.57618,1.57601,1.57601,27400000.0
2008-05-02 09:03:00,1.57567,1.57633,1.57567,1.57615,53100000.0
2008-05-02 09:04:00,1.57626,1.57626,1.57568,1.5757,20600000.0
2008-05-02 09:05:00,1.57564,1.57564,1.5753,1.57552,29400000.0
2008-05-02 09:06:00,1.57543,1.57559,1.57533,1.57551,38200001.0
2008-05-02 09:07:00,1.57535,1.57607,1.57532,1.57582,36400000.0
2008-05-02 09:08:00,1.57628,1.57705,1.57628,1.57689,37300000.0
2008-05-02 09:09:00,1.57706,1.57719,1.57681,1.57696,34000000.0
2008-05-02 09:10:00,1.57656,1.57656,1.57605,1.5763,31200001.0
2008-05-02 09:11:00,1.57649,1.57673,1.57633,1.57647,26900000.0
2008-05-02 09:12:00,1.57648,1.57653,1.57642,1.57642,22000000.0
2008-05-02 09:13:00,1.57588,1.57619,1.57588,1.57619,30800000.0
2008-05-02 09:14:00,1.5761,1.57639,1.5761,1.57639,25600000.0
2008-05-02 09:15:00,1.57652,1.57674,1.57636,1.57645,44400001.0
2008-05-02 09:16:00,1.57619,1.57668,1.57619,1.57648,42600000.0
2008-05-02 09:17:00,1.57638,1.57638,1.57603,1.57605,47400000.0
2008-05-02 09:18:00,1.57616,1.57638,1.57604,1.57604,34100000.0
2008-05-02 09:19:00,1.57593,1.57615,1.57574,1.57574,31600000.0
2008-05-02 09:20:00,1.57607,1.57636,1.57607,1.57609,35800000.0
2008-05-02 09:21:00,1.57598,1.57618,1.5758,1.57586,30600000.0
2008-05-02 09:22:00,1.57575,1.57614,1.57575,1.57614,37700000.0
2008-05-02 09:23:00,1.57603,1.57617,1.5757,1.5757,57100000.0
2008-05-02 09:24:00,1.57587,1.57587,1.57513,1.57541,42400000.0
2008-05-02 09:25:00,1.5755,1.57581,1.5755,1.57564,37800000.0
2008-05-02 09:26:00,1.57564,1.57641,1.57564,1.57641,53300000.0
2008-05-02 09:27:00,1.57634,1.57699,1.57612,1.57699,17200000.0
2008-05-02 09:28:00,1.57693,1.57715,1.57644,1.57644,26500000.0
2008-05-02 09:29:00,1.57633,1.57645,1.57581,1.5759,43400001.0
2008-05-02 09:30:00,1.5758,1.57595,1.57538,1.57545,35000000.0
2008-05-02 09:31:00,1.5753,1.57551,1.57528,1.57535,45000000.0
2008-05-02 09:32:00,1.57563,1.57588,1.57546,1.57567,42000000.0
2008-05-02 09:33:00,1.57563,1.57569,1.57554,1.57554,29600000.0
2008-05-02 09:34:00,1.57562,1.5768,1.57559,1.5768,26800000.0
2008-05-02 09:35:00,1.57695,1.57703,1.57665,1.57703,34500000.0
2008-05-02 09:36:00,1.57704,1.57779,1.57702,1.57762,28400000.0
2008-05-02 09:37:00,1.57787,1.57836,1.57787,1.57836,24400000.0
2008-05-02 09:38:00,1.57842,1.57892,1.57842,1.57892,39000000.0
2008-05-02 09:39:00,1.57889,1.58042,1.57889,1.58018,32800000.0
2008-05-02 09:40:00,1.58001,1.58007,1.57961,1.57962,25800000.0
2008-05-02 09:41:00,1.5797,1.58004,1.57969,1.57984,35000000.0
2008-05-02 09:42:00,1.5799,1.58041,1.57973,1.58033,54100000.0
2008-05-02 09:43:00,1.58028,1.58045,1.58017,1.58017,27000000.0
2008-05-02 09:44:00,1.57992,1.58005,1.5798,1.57986,29800000.0
2008-05-02 09:45:00,1.57992,1.58002,1.57915,1.57915,41800001.0
2008-05-02 09:46:00,1.57959,1.57999,1.57948,1.57993,49600000.0
2008-05-02 09:47:00,1.57985,1.57989,1.57945,1.57945,25400000.0
2008-05-02 09:48:00,1.57961,1.57974,1.57919,1.57968,89400002.0
2008-05-02 09:49:00,1.57971,1.57984,1.5793,1.57975,31500000.0
2008-05-02 09:50:00,1.57992,1.58005,1.57981,1.57992,31000000.0
2008-05-02 09:51:00,1.57999,1.58042,1.57995,1.58018,46000000.0
2008-05-02 09:52:00,1.58029,1.58034,1.57981,1.58002,41200000.0
2008-05-02 09:53:00,1.57991,1.58026,1.57991,1.57998,46200000.0
2008-05-02 09:54:00,1.58024,1.58046,1.58007,1.58011,46000000.0
2008-05-02 09:55:00,1.57988,1.58002,1.57981,1.57982,35200000.0
2008-05-02 09:56:00,1.57961,1.57999,1.57961,1.57977,35400000.0
2008-05-02 09:57:00,1.58005,1.58005,1.57921,1.57921,54900000.0
2008-05-02 09:58:00,1.57904,1.57945,1.57888,1.57923,57300000.0
2008-05-02 09:59:00,1.57922,1.57926,1.5791,1.57912,34000000.0
2008-05-02 10:00:00,1.57902,1.57912,1.57831,1.57881,52000000.0
2008-05-02 10:01:00,1.57899,1.57899,1.57857,1.57861,52400000.0
2008-05-02 10:02:00,1.57872,1.57872,1.57821,1.57837,36200000.0
2008-05-02 10:03:00,1.57781,1.57781,1.57696,1.57715,21000000.0
2008-05-02 10:04:00,1.57777,1.57777,1.57715,1.57719,44700000.0
2008-05-02 10:05:00,1.5772,1.57747,1.57682,1.57736,44000001.0
2008-05-02 10:06:00,1.57763,1.57776,1.57743,1.57743,28000000.0
2008-05-02 10:07:00,1.57756,1.57756,1.57586,1.57591,23200000.0
2008-05-02 10:08:00,1.57551,1.57551,1.57475,1.57485,34200000.0
2008-05-02 10:09:00,1.57505,1.57537,1.57495,1.57537,30200000.0
2008-05-02 10:10:00,1.57538,1.57538,1.57462,1.57507,28000000.0
2008-05-02 10:11:00,1.57523,1.5755,1.57502,1.57537,47000000.0
2008-05-02 10:12:00,1.57545,1.57613,1.57545,1.57587,32400000.0
2008-05-02 10:13:00,1.57597,1.57654,1.57569,1.57654,35400000.0
2008-05-02 10:14:00,1.57684,1.57704,1.57684,1.57694,29200000.0
2008-05-02 10:15:00,1.57687,1.57687,1.57657,1.57662,37500000.0
2008-05-02 10:16:00,1.57668,1.57683,1.57641,1.57677,39800000.0
2008-05-02 10:17:00,1.57713,1.57763,1.57703,1.57726,26100000.0
2008-05-02 10:18:00,1.57717,1.57741,1.57696,1.57696,47200000.0
2008-05-02 10:19:00,1.57689,1.57728,1.57689,1.57722,28700000.0
2008-05-02 10:20:00,1.57737,1.57741,1.57717,1.57741,31500000.0
2008-05-02 10:21:00,1.57715,1.57779,1.57715,1.57741,38800000.0
2008-05-02 10:22:00,1.57756,1.57756,1.57691,1.57738,30600000.0
2008-05-02 10:23:00,1.57738,1.57745,1.57724,1.57738,49200000.0
2008-05-02 10:24:00,1.57732,1.57732,1.57714,1.57726,31200000.0
2008-05-02 10:25:00,1.57706,1.57711,1.57688,1.57688,37800000.0
2008-05-02 10:26:00,1.57684,1.57717,1.57684,1.57712,33600000.0
2008-05-02 10:27:00,1.5771,1.57726,1.57685,1.57685,19800000.0
2008-05-02 10:28:00,1.577,1.57717,1.57686,1.57692,33000000.0
2008-05-02 10:29:00,1.57701,1.57701,1.57644,1.57692,37800000.0
2008-05-02 10:30:00,1.57708,1.57717,1.57671,1.57707,49900000.0
2008-05-02 10:31:00,1.57709,1.57747,1.57701,1.57747,36400000.0
2008-05-02 10:32:00,1.57726,1.57764,1.57726,1.57758,33000000.0
2008-05-02 10:33:00,1.57743,1.57765,1.57743,1.57755,43100000.0
2008-05-02 10:34:00,1.5777,1.5777,1.57733,1.57733,50500000.0
2008-05-02 10:35:00,1.57756,1.5776,1.57737,1.57748,23000000.0
2008-05-02 10:36:00,1.57754,1.57769,1.57739,1.57739,30400000.0
2008-05-02 10:37:00,1.57757,1.57777,1.57755,1.57762,54000000.0
2008-05-02 10:38:00,1.57772,1.57787,1.57737,1.57768,35000000.0
2008-05-02 10:39:00,1.57729,1.57778,1.57729,1.57757,35400000.0
2008-05-02 10:40:00,1.5779,1.5779,1.57757,1.57757,25500000.0
2008-05-02 10:41:00,1.57779,1.57789,1.57753,1.57789,34900000.0
2008-05-02 10:42:00,1.57791,1.57811,1.5776,1.57797,25600000.0
2008-05-02 10:43:00,1.57774,1.57774,1.57686,1.57686,29200000.0
2008-05-02 10:44:00,1.57626,1.57658,1.57591,1.57599,23000000.0
2008-05-02 10:45:00,1.57564,1.5759,1.57541,1.57541,45100000.0
2008-05-02 10:46:00,1.57566,1.57566,1.57526,1.57526,36400000.0
2008-05-02 10:47:00,1.57527,1.57555,1.57512,1.57555,49800000.0
2008-05-02 10:48:00,1.57578,1.57578,1.57562,1.5757,30000001.0
2008-05-02 10:49:00,1.5756,1.57561,1.57539,1.57543,36700000.0
2008-05-02 10:50:00,1.57561,1.57575,1.57547,1.57564,41600001.0
2008-05-02 10:51:00,1.57581,1.57584,1.57565,1.57565,26800000.0
2008-05-02 10:52:00,1.57599,1.57622,1.57596,1.57603,37400000.0
2008-05-02 10:53:00,1.57595,1.57633,1.57591,1.57628,23000000.0
2008-05-02 10:54:00,1.5766,1.5766,1.57586,1.57609,42600000.0
2008-05-02 10:55:00,1.57575,1.57575,1.57515,1.57522,39000000.0
2008-05-02 10:56:00,1.57519,1.57528,1.57505,1.57517,44500000.0
2008-05-02 10:57:00,1.57505,1.57519,1.57505,1.57508,38000000.0
2008-05-02 10:58:00,1.57496,1.57528,1.57496,1.57505,39600000.0
2008-05-02 10:59:00,1.57523,1.5753,1.57477,1.57515,49300000.0
2008-05-02 11:00:00,1.57527,1.57527,1.5749,1.5749,23600000.0
2008-05-02 11:01:00,1.57511,1.57555,1.57511,1.57532,36500000.0
2008-05-02 11:02:00,1.57555,1.57556,1.5753,1.57536,32800000.0
2008-05-02 11:03:00,1.57544,1.57547,1.57526,1.57534,30000000.0
2008-05-02 11:04:00,1.57539,1.57662,1.57523,1.57662,29100000.0
2008-05-02 11:05:00,1.57641,1.57643,1.5762,1.57629,38300000.0
2008-05-02 11:06:00,1.57621,1.57621,1.57591,1.57602,59900000.0
2008-05-02 11:07:00,1.57585,1.57591,1.57574,1.57574,37200000.0
2008-05-02 11:08:00,1.57591,1.57592,1.57568,1.57572,26800000.0
2008-05-02 11:09:00,1.57565,1.576,1.57565,1.576,32000000.0
2008-05-02 11:10:00,1.576,1.57615,1.57567,1.57596,38800000.0
2008-05-02 11:11:00,1.57594,1.57645,1.57594,1.57645,20600000.0
2008-05-02 11:12:00,1.57621,1.57645,1.576,1.57617,51500000.0
2008-05-02 11:13:00,1.57626,1.57669,1.57626,1.57655,46800000.0
2008-05-02 11:14:00,1.57645,1.57679,1.57645,1.57664,33800000.0
2008-05-02 11:15:00,1.57707,1.57707,1.57671,1.57706,39000000.0
2008-05-02 11:16:00,1.57694,1.57694,1.57666,1.57666,58700000.0
2008-05-02 11:17:00,1.57659,1.57667,1.57639,1.57667,35000000.0
2008-05-02 11:18:00,1.57698,1.57735,1.57637,1.57692,36700000.0
2008-05-02 11:19:00,1.57708,1.57725,1.57682,1.5769,41800000.0
2008-05-02 11:20:00,1.577,1.5772,1.57699,1.5772,23200000.0
2008-05-02 11:21:00,1.57712,1.5773,1.57704,1.57718,37700000.0
2008-05-02 11:22:00,1.57694,1.57694,1.57616,1.57616,58000001.0
2008-05-02 11:23:00,1.57577,1.57604,1.57548,1.57586,27300000.0
2008-05-02 11:24:00,1.57578,1.57578,1.57522,1.57535,39500000.0
2008-05-02 11:25:00,1.57552,1.57552,1.57479,1.575,39800000.0
2008-05-02 11:26:00,1.57484,1.57528,1.57484,1.57528,34200000.0
2008-05-02 11:27:00,1.57529,1.57578,1.575,1.57558,40700000.0
2008-05-02 11:28:00,1.57546,1.5757,1.57546,1.57559,84300000.0
2008-05-02 11:29:00,1.57582,1.57636,1.57582,1.57612,28600000.0
2008-05-02 11:30:00,1.57615,1.57615,1.57581,1.57598,32900000.0
2008-05-02 11:31:00,1.57609,1.57609,1.57541,1.57577,29200000.0
2008-05-02 11:32:00,1.5756,1.57599,1.5756,1.57568,27800000.0
2008-05-02 11:33:00,1.57577,1.57596,1.57573,1.57594,68400000.0
2008-05-02 11:34:00,1.57553,1.57569,1.57542,1.57547,26600000.0
2008-05-02 11:35:00,1.57526,1.57566,1.57522,1.57561,29000000.0
2008-05-02 11:36:00,1.5756,1.5758,1.57548,1.5758,31800000.0
2008-05-02 11:37:00,1.57593,1.57606,1.57569,1.5757,56800000.0
2008-05-02 11:38:00,1.57559,1.57584,1.57533,1.57554,43300000.0
2008-05-02 11:39:00,1.57548,1.57548,1.57506,1.57513,41600000.0
2008-05-02 11:40:00,1.57522,1.57546,1.57506,1.57546,37600000.0
2008-05-02 11:41:00,1.57526,1.57532,1.57522,1.57532,31800000.0
2008-05-02 11:42:00,1.57538,1.57548,1.57527,1.57531,23200000.0
2008-05-02 11:43:00,1.57545,1.57552,1.57515,1.57544,56000000.0
2008-05-02 11:44:00,1.57552,1.57586,1.57541,1.57579,39700000.0
2008-05-02 11:45:00,1.57616,1.57616,1.5757,1.57598,50800001.0
2008-05-02 11:46:00,1.5759,1.5759,1.57558,1.57582,17000000.0
2008-05-02 11:47:00,1.57601,1.57612,1.57559,1.57562,49200000.0
2008-05-02 11:48:00,1.57572,1.57584,1.57548,1.57548,23400000.0
2008-05-02 11:49:00,1.57538,1.57543,1.57515,1.5754,24400000.0
2008-05-02 11:50:00,1.57541,1.5755,1.57519,1.5755,30400000.0
2008-05-02 11:51:00,1.57548,1.57556,1.57513,1.57531,36000000.0
2008-05-02 11:52:00,1.5751,1.57516,1.57495,1.57507,41400000.0
2008-05-02 11:53:00,1.57494,1.57517,1.57487,1.57502,58100001.0
2008-05-02 11:54:00,1.57516,1.57521,1.57497,1.57501,30700000.0
2008-05-02 11:55:00,1.57502,1.57503,1.57304,1.57324,36000000.0
2008-05-02 11:56:00,1.57345,1.57366,1.57314,1.57321,32200000.0
2008-05-02 11:57:00,1.5733,1.57351,1.57318,1.57351,49300001.0
2008-05-02 11:58:00,1.57342,1.57342,1.57305,1.57324,35800000.0
2008-05-02 11:59:00,1.57341,1.57372,1.57341,1.57355,24000000.0
2008-05-02 12:00:00,1.57348,1.57378,1.57348,1.57378,30200000.0
2008-05-02 12:01:00,1.57385,1.57385,1.57342,1.57358,27000000.0
2008-05-02 12:02:00,1.5736,1.5739,1.57356,1.57361,44600000.0
2008-05-02 12:03:00,1.57357,1.57357,1.57298,1.57298,31600000.0
2008-05-02 12:04:00,1.57326,1.57368,1.5732,1.57368,27600000.0
2008-05-02 12:05:00,1.57384,1.57384,1.57368,1.57374,37400000.0
2008-05-02 12:06:00,1.57381,1.57409,1.5736,1.5736,43200000.0
2008-05-02 12:07:00,1.57361,1.57372,1.5735,1.57365,36000000.0
2008-05-02 12:08:00,1.57361,1.57376,1.57347,1.57371,25600000.0
2008-05-02 12:09:00,1.57381,1.57393,1.57381,1.57385,40000000.0
2008-05-02 12:10:00,1.57408,1.57433,1.57394,1.5743,39600000.0
2008-05-02 12:11:00,1.57428,1.57448,1.57415,1.57435,40600000.0
2008-05-02 12:12:00,1.57429,1.57429,1.57382,1.57402,42400000.0
2008-05-02 12:13:00,1.57415,1.5743,1.57404,1.57425,46800001.0
2008-05-02 12:14:00,1.57415,1.57432,1.57398,1.5741,52200000.0
2008-05-02 12:15:00,1.57405,1.57417,1.57362,1.57417,47900000.0
2008-05-02 12:16:00,1.57404,1.5743,1.57392,1.57409,56500001.0
2008-05-02 12:17:00,1.57377,1.57377,1.57302,1.57302,23800000.0
2008-05-02 12:18:00,1.57271,1.57271,1.57191,1.57213,34000000.0
2008-05-02 12:19:00,1.572,1.57257,1.572,1.57254,25600000.0
2008-05-02 12:20:00,1.57233,1.57276,1.57227,1.57261,33000000.0
2008-05-02 12:21:00,1.5724,1.5724,1.57193,1.5721,42400000.0
2008-05-02 12:22:00,1.57207,1.57207,1.57175,1.57175,86900000.0
2008-05-02 12:23:00,1.57163,1.57189,1.57109,1.57162,42000000.0
2008-05-02 12:24:00,1.57145,1.57177,1.57112,1.57114,51300000.0
2008-05-02 12:25:00,1.57105,1.57134,1.57105,1.57124,29600000.0
2008-05-02 12:26:00,1.57149,1.57195,1.57116,1.57195,53000001.0
2008-05-02 12:27:00,1.57199,1.57199,1.57151,1.57171,46200000.0
2008-05-02 12:28:00,1.57182,1.57197,1.57177,1.57185,42700000.0
2008-05-02 12:29:00,1.5718,1.57187,1.57155,1.57187,22400000.0
2008-05-02 12:30:00,1.57178,1.57197,1.57178,1.57185,45100000.0
2008-05-02 12:31:00,1.57197,1.57215,1.57197,1.57205,33000000.0
2008-05-02 12:32:00,1.57206,1.57227,1.57188,1.57197,27200000.0
2008-05-02 12:33:00,1.5722,1.57231,1.57198,1.57212,24200000.0
2008-05-02 12:34:00,1.57196,1.57211,1.5718,1.5718,26200000.0
2008-05-02 12:35:00,1.57163,1.57163,1.57139,1.57158,34800001.0
2008-05-02 12:36:00,1.5715,1.57158,1.57111,1.57123,28200000.0
2008-05-02 12:37:00,1.57112,1.57136,1.57112,1.5712,23000000.0
2008-05-02 12:38:00,1.5712,1.57138,1.5712,1.57138,20600000.0
2008-05-02 12:39:00,1.57127,1.57185,1.57127,1.57155,32200001.0
2008-05-02 12:40:00,1.57146,1.57204,1.57146,1.57204,22600000.0
2008-05-02 12:41:00,1.57198,1.57202,1.57153,1.57177,38700000.0
2008-05-02 12:42:00,1.57202,1.57206,1.57165,1.57176,33800000.0
2008-05-02 12:43:00,1.57176,1.57186,1.57157,1.57177,25600000.0
2008-05-02 12:44:00,1.5718,1.57186,1.57146,1.57186,64200001.0
2008-05-02 12:45:00,1.57183,1.57222,1.57161,1.5717,38700000.0
2008-05-02 12:46:00,1.57154,1.57156,1.57137,1.57151,36800000.0
2008-05-02 12:47:00,1.57156,1.5721,1.57156,1.57194,32800000.0
2008-05-02 12:48:00,1.57203,1.57205,1.57189,1.57192,30200000.0
2008-05-02 12:49:00,1.57172,1.57187,1.57162,1.57178,44800000.0
2008-05-02 12:50:00,1.57164,1.57171,1.57153,1.57159,27800000.0
2008-05-02 12:51:00,1.57159,1.57174,1.57147,1.57158,40200000.0
2008-05-02 12:52:00,1.57141,1.57158,1.57108,1.57158,35600000.0
2008-05-02 12:53:00,1.57169,1.57228,1.57153,1.5719,32800000.0
2008-05-02 12:54:00,1.57184,1.57195,1.57161,1.57171,16000000.0
2008-05-02 12:55:00,1.57166,1.57198,1.57133,1.57181,41000000.0
2008-05-02 12:56:00,1.57172,1.5719,1.57144,1.5719,44900000.0
2008-05-02 12:57:00,1.57184,1.57239,1.57184,1.57239,35600000.0
2008-05-02 12:58:00,1.57235,1.57256,1.57235,1.57244,35800001.0
2008-05-02 12:59:00,1.57211,1.57301,1.57211,1.57272,41100000.0
2008-05-02 13:00:00,1.57252,1.57263,1.57223,1.57225,37400000.0
2008-05-02 13:01:00,1.57254,1.57329,1.57254,1.57329,36400000.0
2008-05-02 13:02:00,1.57339,1.57366,1.57301,1.57301,43700000.0
2008-05-02 13:03:00,1.57311,1.57321,1.57285,1.57285,27600000.0
2008-05-02 13:04:00,1.57266,1.57296,1.57251,1.57277,25600000.0
2008-05-02 13:05:00,1.57257,1.5731,1.57257,1.57309,33000000.0
2008-05-02 13:06:00,1.57287,1.57305,1.57268,1.57301,32800000.0
2008-05-02 13:07:00,1.57336,1.57336,1.57299,1.57299,23200000.0
2008-05-02 13:08:00,1.57304,1.57334,1.57286,1.57317,30200000.0
2008-05-02 13:09:00,1.5733,1.57331,1.5727,1.5727,32000000.0
2008-05-02 13:10:00,1.57292,1.57322,1.57281,1.57322,31400000.0
2008-05-02 13:11:00,1.57333,1.5735,1.57313,1.5735,20400000.0
2008-05-02 13:12:00,1.57341,1.57352,1.57316,1.57316,23600000.0
2008-05-02 13:13:00,1.57324,1.57377,1.57324,1.57377,29500000.0
2008-05-02 13:14:00,1.57375,1.5738,1.57244,1.57255,50100000.0
2008-05-02 13:15:00,1.57248,1.57297,1.57248,1.57297,51400000.0
2008-05-02 13:16:00,1.57305,1.57321,1.57302,1.57309,47800000.0
2008-05-02 13:17:00,1.57261,1.57345,1.57261,1.57341,30400000.0
2008-05-02 13:18:00,1.57387,1.5739,1.57341,1.57362,35000000.0
2008-05-02 13:19:00,1.57358,1.57361,1.57328,1.57328,37700000.0
2008-05-02 13:20:00,1.57341,1.57368,1.57321,1.57343,34000000.0
2008-05-02 13:21:00,1.57353,1.57353,1.5731,1.57334,36200000.0
2008-05-02 13:22:00,1.57333,1.57334,1.57319,1.57328,31200000.0
2008-05-02 13:23:00,1.57268,1.57321,1.57268,1.57321,62400001.0
2008-05-02 13:24:00,1.57314,1.57344,1.573,1.57344,31500000.0
2008-05-02 13:25:00,1.57326,1.57328,1.57299,1.57308,36600000.0
2008-05-02 13:26:00,1.57309,1.57317,1.57289,1.57299,30800000.0
2008-05-02 13:27:00,1.57321,1.57337,1.57312,1.57312,35400000.0
2008-05-02 13:28:00,1.57289,1.57301,1.57274,1.57274,49200001.0
2008-05-02 13:29:00,1.57312,1.57313,1.57253,1.57313,51700000.0
2008-05-02 13:30:00,1.57297,1.57297,1.57245,1.57258,32400000.0
2008-05-02 13:31:00,1.5725,1.5725,1.57152,1.57187,37800000.0
2008-05-02 13:32:00,1.57185,1.57233,1.57146,1.57178,351800001.0
2008-05-02 13:33:00,1.57181,1.57196,1.57171,1.57196,562000001.0
2008-05-02 13:34:00,1.57205,1.5723,1.57196,1.57207,525900001.0
2008-05-02 13:35:00,1.57204,1.57225,1.57194,1.57206,395700000.0
2008-05-02 13:36:00,1.57199,1.57252,1.57199,1.57238,191900000.0
2008-05-02 13:37:00,1.57231,1.57268,1.57203,1.57262,662200001.0
2008-05-02 13:38:00,1.5725,1.57266,1.57229,1.57229,375000000.0
2008-05-02 13:39:00,1.57224,1.57253,1.57187,1.57199,219800001.0
2008-05-02 13:40:00,1.5717,1.57178,1.57107,1.57107,395200001.0
2008-05-02 13:41:00,1.57129,1.57175,1.57124,1.57145,327200001.0
2008-05-02 13:42:00,1.57141,1.57154,1.57109,1.57139,563700000.0
2008-05-02 13:43:00,1.57143,1.57183,1.57138,1.57183,196800001.0
2008-05-02 13:44:00,1.57176,1.57176,1.57114,1.57135,379800000.0
2008-05-02 13:45:00,1.57106,1.57106,1.56956,1.57019,185500000.0
2008-05-02 13:46:00,1.57002,1.57041,1.56923,1.57041,169900000.0
2008-05-02 13:47:00,1.57034,1.57073,1.56987,1.56987,218600000.0
2008-05-02 13:48:00,1.56974,1.56974,1.5693,1.56936,136500001.0
2008-05-02 13:49:00,1.56957,1.56991,1.56951,1.56959,254600000.0
2008-05-02 13:50:00,1.56961,1.5699,1.56947,1.56974,167900000.0
2008-05-02 13:51:00,1.56938,1.56961,1.56928,1.56931,392400000.0
2008-05-02 13:52:00,1.56946,1.56991,1.56945,1.56991,293600001.0
2008-05-02 13:53:00,1.56984,1.57021,1.56966,1.56993,385800000.0
2008-05-02 13:54:00,1.56971,1.56978,1.56948,1.56954,320500001.0
2008-05-02 13:55:00,1.56957,1.56972,1.56917,1.5694,441500001.0
2008-05-02 13:56:00,1.5693,1.5695,1.56916,1.56932,428100001.0
2008-05-02 13:57:00,1.5693,1.56936,1.56917,1.56925,337000000.0
2008-05-02 13:58:00,1.56939,1.56948,1.56932,1.56938,364000000.0
2008-05-02 13:59:00,1.56934,1.56946,1.56925,1.5694,284600001.0
2008-05-02 14:00:00,1.5695,1.56956,1.56916,1.56924,364400000.0
2008-05-02 14:01:00,1.56931,1.56945,1.56895,1.56895,279400000.0
2008-05-02 14:02:00,1.56873,1.56874,1.56846,1.56849,315399999.0
2008-05-02 14:03:00,1.56855,1.56855,1.56823,1.56834,378200001.0
2008-05-02 14:04:00,1.56828,1.56876,1.56828,1.56856,306500001.0
2008-05-02 14:05:00,1.56854,1.56892,1.56852,1.56855,377800001.0
2008-05-02 14:06:00,1.56877,1.56938,1.56877,1.56938,539000001.0
2008-05-02 14:07:00,1.56934,1.56958,1.56886,1.569,441699999.0
2008-05-02 14:08:00,1.569,1.56942,1.56886,1.56942,276400000.0
2008-05-02 14:09:00,1.56947,1.56983,1.56936,1.56981,295900000.0
2008-05-02 14:10:00,1.56999,1.57057,1.56997,1.57052,213300000.0
2008-05-02 14:11:00,1.57064,1.57118,1.57052,1.57118,258600001.0
2008-05-02 14:12:00,1.57108,1.57108,1.57056,1.57082,465300001.0
2008-05-02 14:13:00,1.57059,1.57088,1.57038,1.57061,480500001.0
2008-05-02 14:14:00,1.57074,1.57135,1.57072,1.57134,419700000.0
2008-05-02 14:15:00,1.5714,1.57253,1.57111,1.57123,250700000.0
2008-05-02 14:16:00,1.57121,1.57127,1.57091,1.57122,140800000.0
2008-05-02 14:17:00,1.57135,1.57161,1.5711,1.57148,157400001.0
2008-05-02 14:18:00,1.57164,1.57215,1.57156,1.57186,220800000.0
2008-05-02 14:19:00,1.57171,1.57226,1.57164,1.57177,398800001.0
2008-05-02 14:20:00,1.57176,1.57257,1.57131,1.57201,268700001.0
2008-05-02 14:21:00,1.57208,1.5724,1.57175,1.57202,407300000.0
2008-05-02 14:22:00,1.5721,1.57332,1.5721,1.57281,511500000.0
2008-05-02 14:23:00,1.57313,1.57404,1.57287,1.57366,547200002.0
2008-05-02 14:24:00,1.57361,1.57361,1.57239,1.57262,408600000.0
2008-05-02 14:25:00,1.5723,1.57231,1.57141,1.5718,317600001.0
2008-05-02 14:26:00,1.57183,1.5725,1.57183,1.57192,377200000.0
2008-05-02 14:27:00,1.57201,1.57239,1.57167,1.57183,231599998.0
2008-05-02 14:28:00,1.57186,1.57248,1.57176,1.57187,554000002.0
2008-05-02 14:29:00,1.57181,1.57195,1.5709,1.57118,541600001.0
2008-05-02 14:30:00,1.56808,1.57262,1.56498,1.56867,570100000.0
2008-05-02 14:31:00,1.56867,1.56984,1.56671,1.56768,444600000.0
2008-05-02 14:32:00,1.5683,1.57121,1.56743,1.57052,345800002.0
2008-05-02 14:33:00,1.57048,1.5706,1.56804,1.56945,205500000.0
2008-05-02 14:34:00,1.56951,1.57035,1.56798,1.56798,163800001.0
2008-05-02 14:35:00,1.56835,1.56874,1.56762,1.56823,202200000.0
2008-05-02 14:36:00,1.56797,1.56834,1.56735,1.56735,230900000.0
2008-05-02 14:37:00,1.56731,1.5675,1.56647,1.56717,260500002.0
2008-05-02 14:38:00,1.56721,1.56768,1.56655,1.56737,149900000.0
2008-05-02 14:39:00,1.5675,1.56817,1.56732,1.56778,191900002.0
2008-05-02 14:40:00,1.56788,1.56825,1.56744,1.56813,259000001.0
2008-05-02 14:41:00,1.56823,1.56853,1.56707,1.5672,328000000.0
2008-05-02 14:42:00,1.56725,1.56852,1.56725,1.56848,113200001.0
2008-05-02 14:43:00,1.56864,1.56879,1.56805,1.56808,111100000.0
2008-05-02 14:44:00,1.56786,1.56805,1.56665,1.56732,415100002.0
2008-05-02 14:45:00,1.56742,1.56837,1.56664,1.56677,373500000.0
2008-05-02 14:46:00,1.56658,1.56719,1.56562,1.56667,340500001.0
2008-05-02 14:47:00,1.5667,1.56676,1.56609,1.56644,289100001.0
2008-05-02 14:48:00,1.5664,1.56666,1.56457,1.5649,466400000.0
2008-05-02 14:49:00,1.56475,1.56581,1.56475,1.56581,147300000.0
2008-05-02 14:50:00,1.56607,1.56717,1.56607,1.56648,313400000.0
2008-05-02 14:51:00,1.5666,1.56698,1.56654,1.56698,147000000.0
2008-05-02 14:52:00,1.56693,1.56775,1.5669,1.56759,392900001.0
2008-05-02 14:53:00,1.56776,1.56785,1.56757,1.56777,409000001.0
2008-05-02 14:54:00,1.56765,1.56836,1.56741,1.56774,159000000.0
2008-05-02 14:55:00,1.56774,1.56799,1.5675,1.56754,237600000.0
2008-05-02 14:56:00,1.56761,1.56787,1.56733,1.56787,429700000.0
2008-05-02 14:57:00,1.56776,1.56805,1.56763,1.56784,397100000.0
2008-05-02 14:58:00,1.56793,1.56824,1.56743,1.56792,333000000.0
2008-05-02 14:59:00,1.56828,1.5697,1.56828,1.56953,216800000.0
2008-05-02 15:00:00,1.56983,1.57127,1.56976,1.57078,717500001.0
2008-05-02 15:01:00,1.57083,1.57192,1.5704,1.5717,337000001.0
2008-05-02 15:02:00,1.57175,1.57189,1.57103,1.57117,469000000.0
2008-05-02 15:03:00,1.57083,1.57121,1.57024,1.57028,469099999.0
2008-05-02 15:04:00,1.5704,1.57135,1.5704,1.57092,486100003.0
2008-05-02 15:05:00,1.57093,1.57139,1.57071,1.5712,485800004.0
2008-05-02 15:06:00,1.57117,1.57164,1.57053,1.57108,258900000.0
2008-05-02 15:07:00,1.57106,1.57157,1.57048,1.57088,310500002.0
2008-05-02 15:08:00,1.57079,1.57147,1.57049,1.5713,441300000.0
2008-05-02 15:09:00,1.57154,1.57264,1.57154,1.5726,428099999.0
2008-05-02 15:10:00,1.57278,1.57425,1.57231,1.57406,575600003.0
2008-05-02 15:11:00,1.57413,1.57435,1.57372,1.57372,438700000.0
2008-05-02 15:12:00,1.5736,1.57463,1.57317,1.57394,356700001.0
2008-05-02 15:13:00,1.5739,1.57443,1.5732,1.57347,411700000.0
2008-05-02 15:14:00,1.5736,1.57368,1.57301,1.57364,498100000.0
2008-05-02 15:15:00,1.5736,1.57446,1.5733,1.57442,398400000.0
2008-05-02 15:16:00,1.57456,1.57508,1.57441,1.57486,415700002.0
2008-05-02 15:17:00,1.57468,1.57493,1.57411,1.57424,314500000.0
2008-05-02 15:18:00,1.57409,1.57424,1.57371,1.57383,263800001.0
2008-05-02 15:19:00,1.5739,1.5749,1.57371,1.5744,511700000.0
2008-05-02 15:20:00,1.57448,1.57502,1.57442,1.57452,499200001.0
2008-05-02 15:21:00,1.57436,1.5755,1.57435,1.57506,698400000.0
2008-05-02 15:22:00,1.57522,1.57534,1.57488,1.57526,533800001.0
2008-05-02 15:23:00,1.57518,1.57527,1.57453,1.57484,423100001.0
2008-05-02 15:24:00,1.5749,1.57518,1.57448,1.57502,535900000.0
2008-05-02 15:25:00,1.57465,1.57481,1.57409,1.57409,590700000.0
2008-05-02 15:26:00,1.57394,1.57445,1.57383,1.57436,656900001.0
2008-05-02 15:27:00,1.57459,1.57546,1.57457,1.57482,566399999.0
2008-05-02 15:28:00,1.57471,1.57471,1.57349,1.57444,705600002.0
2008-05-02 15:29:00,1.57448,1.57479,1.57389,1.57389,540400000.0
2008-05-02 15:30:00,1.57373,1.57413,1.57369,1.57401,657800002.0
2008-05-02 15:31:00,1.57409,1.57409,1.57354,1.57381,537799998.0
2008-05-02 15:32:00,1.57395,1.57466,1.57389,1.57457,466800001.0
2008-05-02 15:33:00,1.57467,1.57491,1.57427,1.57452,479100000.0
2008-05-02 15:34:00,1.57438,1.57481,1.57281,1.5732,355400002.0
2008-05-02 15:35:00,1.57321,1.57336,1.57259,1.57259,602000001.0
2008-05-02 15:36:00,1.57265,1.57304,1.57208,1.57231,379600000.0
2008-05-02 15:37:00,1.57222,1.57231,1.5715,1.57164,285300001.0
2008-05-02 15:38:00,1.57161,1.57201,1.57135,1.57201,400100000.0
2008-05-02 15:39:00,1.57219,1.57284,1.57205,1.57272,385300001.0
2008-05-02 15:40:00,1.57267,1.57267,1.57233,1.57237,428800001.0
2008-05-02 15:41:00,1.57235,1.57324,1.57235,1.57312,251300000.0
2008-05-02 15:42:00,1.57337,1.57375,1.57316,1.57362,182200000.0
2008-05-02 15:43:00,1.57359,1.57382,1.57292,1.57339,402800000.0
2008-05-02 15:44:00,1.5734,1.5734,1.5726,1.57294,315800001.0
2008-05-02 15:45:00,1.57319,1.57352,1.57308,1.57338,582800000.0
2008-05-02 15:46:00,1.57341,1.57396,1.57337,1.57363,608500002.0
2008-05-02 15:47:00,1.57358,1.5739,1.57304,1.57338,194700000.0
2008-05-02 15:48:00,1.57327,1.57337,1.57295,1.57309,216400000.0
2008-05-02 15:49:00,1.57317,1.57342,1.57306,1.57321,357400000.0
2008-05-02 15:50:00,1.57321,1.57323,1.57279,1.57295,414500001.0
2008-05-02 15:51:00,1.57302,1.57371,1.57302,1.57311,538000000.0
2008-05-02 15:52:00,1.57316,1.57363,1.57265,1.57318,346999999.0
2008-05-02 15:53:00,1.57317,1.57369,1.57317,1.57353,346600000.0
2008-05-02 15:54:00,1.57339,1.57355,1.57266,1.57301,372800000.0
2008-05-02 15:55:00,1.57294,1.57307,1.57268,1.5728,330900000.0
2008-05-02 15:56:00,1.57278,1.57286,1.57207,1.57207,367200000.0
2008-05-02 15:57:00,1.57214,1.5729,1.57207,1.5729,396800000.0
2008-05-02 15:58:00,1.57302,1.57416,1.57296,1.57399,476100001.0
2008-05-02 15:59:00,1.57416,1.57451,1.57373,1.57381,526000002.0
2008-05-02 16:00:00,1.57361,1.57361,1.57286,1.57296,362800000.0
2008-05-02 16:01:00,1.57296,1.57408,1.57296,1.57342,449200001.0
2008-05-02 16:02:00,1.57324,1.57333,1.57272,1.57293,488500000.0
2008-05-02 16:03:00,1.57282,1.57338,1.57282,1.57316,440900002.0
2008-05-02 16:04:00,1.57309,1.57332,1.57278,1.57317,523800001.0
2008-05-02 16:05:00,1.57313,1.57368,1.5727,1.57303,361500001.0
2008-05-02 16:06:00,1.57299,1.57299,1.57203,1.57206,207400000.0
2008-05-02 16:07:00,1.57224,1.57241,1.57197,1.57222,240100000.0
2008-05-02 16:08:00,1.57223,1.57242,1.57174,1.57196,191300000.0
2008-05-02 16:09:00,1.57184,1.57197,1.57147,1.57157,319600001.0
2008-05-02 16:10:00,1.57154,1.57171,1.57128,1.57167,419000001.0
2008-05-02 16:11:00,1.57159,1.57199,1.5714,1.57153,576100002.0
2008-05-02 16:12:00,1.57161,1.57212,1.57161,1.5717,419900000.0
2008-05-02 16:13:00,1.57179,1.57198,1.57159,1.57178,556200002.0
2008-05-02 16:14:00,1.57196,1.57243,1.57188,1.57215,666699999.0
2008-05-02 16:15:00,1.57224,1.57224,1.57177,1.57193,657499999.0
2008-05-02 16:16:00,1.57198,1.57242,1.57175,1.57216,488100000.0
2008-05-02 16:17:00,1.57233,1.57265,1.57219,1.57265,554300001.0
2008-05-02 16:18:00,1.57265,1.57319,1.57246,1.57284,734700004.0
2008-05-02 16:19:00,1.57304,1.57315,1.57279,1.57296,626000000.0
2008-05-02 16:20:00,1.57278,1.57317,1.57278,1.57299,706100002.0
2008-05-02 16:21:00,1.57299,1.57319,1.57274,1.57299,540000000.0
2008-05-02 16:22:00,1.57298,1.57318,1.5729,1.57297,501000002.0
2008-05-02 16:23:00,1.57284,1.57354,1.57246,1.57325,498300000.0
2008-05-02 16:24:00,1.57327,1.57327,1.57177,1.57239,565200000.0
2008-05-02 16:25:00,1.5724,1.57327,1.57239,1.57251,611200001.0
2008-05-02 16:26:00,1.57255,1.57255,1.5723,1.57236,518000001.0
2008-05-02 16:27:00,1.57243,1.57263,1.57229,1.57241,347300000.0
2008-05-02 16:28:00,1.5725,1.57316,1.5725,1.57283,525100002.0
2008-05-02 16:29:00,1.57307,1.5731,1.57285,1.57298,476400001.0
2008-05-02 16:30:00,1.57293,1.57328,1.5729,1.5732,523800002.0
2008-05-02 16:31:00,1.57312,1.57339,1.57307,1.57312,355400000.0
2008-05-02 16:32:00,1.57305,1.57305,1.57243,1.57264,634300000.0
2008-05-02 16:33:00,1.57271,1.57287,1.57247,1.57262,579900000.0
2008-05-02 16:34:00,1.57255,1.57269,1.57221,1.57221,455800003.0
2008-05-02 16:35:00,1.57192,1.5721,1.57178,1.57196,394800000.0
2008-05-02 16:36:00,1.57181,1.57184,1.57133,1.5717,476500001.0
2008-05-02 16:37:00,1.57178,1.5724,1.57166,1.57188,541100000.0
2008-05-02 16:38:00,1.57181,1.57238,1.57181,1.57234,597100002.0
2008-05-02 16:39:00,1.5724,1.57268,1.57238,1.57249,562400004.0
2008-05-02 16:40:00,1.57259,1.57282,1.57167,1.57167,382500001.0
2008-05-02 16:41:00,1.57128,1.57167,1.57053,1.57077,342100001.0
2008-05-02 16:42:00,1.57097,1.57239,1.57086,1.57239,442100001.0
2008-05-02 16:43:00,1.57252,1.57252,1.57181,1.57196,445600001.0
2008-05-02 16:44:00,1.57179,1.5726,1.57179,1.57241,469700000.0
2008-05-02 16:45:00,1.57249,1.57265,1.57221,1.57237,483500002.0
2008-05-02 16:46:00,1.57245,1.57245,1.57204,1.5722,340600000.0
2008-05-02 16:47:00,1.57212,1.57212,1.5714,1.5718,505000002.0
2008-05-02 16:48:00,1.57187,1.57193,1.57133,1.57133,496100002.0
2008-05-02 16:49:00,1.57131,1.57142,1.57117,1.57122,473099998.0
2008-05-02 16:50:00,1.57118,1.57205,1.57118,1.57205,363900000.0
2008-05-02 16:51:00,1.57222,1.57248,1.57219,1.57248,309600001.0
2008-05-02 16:52:00,1.57205,1.57271,1.57205,1.57233,254800000.0
2008-05-02 16:53:00,1.57237,1.57262,1.57205,1.57248,663900003.0
2008-05-02 16:54:00,1.57245,1.57274,1.57216,1.57216,471400000.0
2008-05-02 16:55:00,1.5723,1.57258,1.57219,1.57232,517600000.0
2008-05-02 16:56:00,1.57227,1.5724,1.57219,1.57219,245000000.0
2008-05-02 16:57:00,1.57206,1.5722,1.57151,1.57151,532700000.0
2008-05-02 16:58:00,1.57147,1.57172,1.57108,1.57108,573500002.0
2008-05-02 16:59:00,1.57113,1.57125,1.57062,1.57108,461900001.0
2008-05-02 17:00:00,1.57094,1.57136,1.57026,1.57101,861800002.0
2008-05-02 17:01:00,1.57105,1.57145,1.57071,1.57098,401700000.0
2008-05-02 17:02:00,1.5709,1.5709,1.57044,1.57074,300500000.0
2008-05-02 17:03:00,1.57049,1.57049,1.56972,1.57034,437700000.0
2008-05-02 17:04:00,1.57026,1.57049,1.57002,1.57002,464300000.0
2008-05-02 17:05:00,1.56997,1.57079,1.56997,1.57066,467700000.0
2008-05-02 17:06:00,1.57064,1.57127,1.57045,1.57059,388200001.0
2008-05-02 17:07:00,1.57067,1.57219,1.57059,1.57144,356400001.0
2008-05-02 17:08:00,1.57153,1.57172,1.57128,1.57131,474900002.0
2008-05-02 17:09:00,1.57138,1.57183,1.57137,1.5715,542200000.0
2008-05-02 17:10:00,1.57156,1.57169,1.57104,1.57116,375200001.0
2008-05-02 17:11:00,1.57111,1.57129,1.57086,1.57109,518300000.0
2008-05-02 17:12:00,1.57125,1.57144,1.57101,1.57101,372000001.0
2008-05-02 17:13:00,1.57088,1.57121,1.57083,1.57099,322800001.0
2008-05-02 17:14:00,1.57089,1.571,1.57045,1.57045,544100001.0
2008-05-02 17:15:00,1.57046,1.57084,1.57039,1.57074,544500001.0
2008-05-02 17:16:00,1.5706,1.57113,1.57032,1.571,431699999.0
2008-05-02 17:17:00,1.57105,1.57148,1.57082,1.57107,396900002.0
2008-05-02 17:18:00,1.57112,1.57146,1.57078,1.57128,626299999.0
2008-05-02 17:19:00,1.57118,1.57136,1.57074,1.57101,320000000.0
2008-05-02 17:20:00,1.57085,1.57085,1.56996,1.57021,358200000.0
2008-05-02 17:21:00,1.57005,1.57026,1.56978,1.56993,433100001.0
2008-05-02 17:22:00,1.56992,1.56992,1.56945,1.56977,487100001.0
2008-05-02 17:23:00,1.56973,1.56998,1.56961,1.56975,502400000.0
2008-05-02 17:24:00,1.5697,1.57006,1.5697,1.56996,493400002.0
2008-05-02 17:25:00,1.56993,1.57001,1.56967,1.56992,393600000.0
2008-05-02 17:26:00,1.56997,1.57027,1.56968,1.56974,472500002.0
2008-05-02 17:27:00,1.56971,1.5698,1.5694,1.56943,581300002.0
2008-05-02 17:28:00,1.56941,1.56981,1.56941,1.56964,556300001.0
2008-05-02 17:29:00,1.56963,1.56975,1.56932,1.56939,690800001.0
2008-05-02 17:30:00,1.56929,1.56929,1.56847,1.56882,540500000.0
2008-05-02 17:31:00,1.56887,1.56935,1.56882,1.56918,628900000.0
2008-05-02 17:32:00,1.56912,1.56935,1.56887,1.56921,475600002.0
2008-05-02 17:33:00,1.56919,1.56924,1.56848,1.56891,584300000.0
2008-05-02 17:34:00,1.56886,1.56983,1.56886,1.56983,416500000.0
2008-05-02 17:35:00,1.56975,1.57003,1.56957,1.56969,383800000.0
2008-05-02 17:36:00,1.56964,1.56988,1.5694,1.56947,502400000.0
2008-05-02 17:37:00,1.56951,1.56975,1.56934,1.56953,361000002.0
2008-05-02 17:38:00,1.5695,1.56951,1.56915,1.56943,459400003.0
2008-05-02 17:39:00,1.56952,1.56952,1.56915,1.56924,565000001.0
2008-05-02 17:40:00,1.56912,1.56939,1.56895,1.56931,336700000.0
2008-05-02 17:41:00,1.56919,1.56927,1.56873,1.56901,441900000.0
2008-05-02 17:42:00,1.56862,1.56909,1.56844,1.56879,343800000.0
2008-05-02 17:43:00,1.56908,1.56929,1.56901,1.56916,438800000.0
2008-05-02 17:44:00,1.56915,1.56984,1.56915,1.56962,428400002.0
2008-05-02 17:45:00,1.56959,1.56992,1.56959,1.5698,597700001.0
2008-05-02 17:46:00,1.56975,1.57023,1.56963,1.56995,464800000.0
2008-05-02 17:47:00,1.56993,1.57,1.56968,1.56974,471300001.0
2008-05-02 17:48:00,1.56987,1.56999,1.56977,1.56986,442800002.0
2008-05-02 17:49:00,1.56993,1.57016,1.56991,1.56991,414100002.0
2008-05-02 17:50:00,1.5697,1.56987,1.56942,1.56967,512600001.0
2008-05-02 17:51:00,1.56981,1.56997,1.56971,1.56986,486500001.0
2008-05-02 17:52:00,1.57002,1.57059,1.57,1.57059,585199999.0
2008-05-02 17:53:00,1.57065,1.57108,1.57065,1.57074,504000003.0
2008-05-02 17:54:00,1.57061,1.57087,1.57048,1.57075,447600002.0
2008-05-02 17:55:00,1.57091,1.57122,1.57082,1.57085,456000001.0
2008-05-02 17:56:00,1.57085,1.5709,1.57047,1.5705,449900000.0
2008-05-02 17:57:00,1.57067,1.57085,1.57045,1.5707,602300000.0
2008-05-02 17:58:00,1.57047,1.5708,1.57025,1.5708,598400000.0
2008-05-02 17:59:00,1.57076,1.57116,1.57073,1.57112,246000000.0
2008-05-02 18:00:00,1.5708,1.57115,1.57072,1.57085,658000001.0
2008-05-02 18:01:00,1.57076,1.5711,1.57067,1.57069,785700003.0
2008-05-02 18:02:00,1.57058,1.57076,1.57052,1.5707,639600003.0
2008-05-02 18:03:00,1.57085,1.57085,1.57051,1.57055,362300000.0
2008-05-02 18:04:00,1.57058,1.57104,1.57055,1.57056,540100001.0
2008-05-02 18:05:00,1.5705,1.57058,1.5702,1.57055,544000000.0
2008-05-02 18:06:00,1.57035,1.57067,1.57023,1.57023,308400001.0
2008-05-02 18:07:00,1.57044,1.57122,1.57044,1.57112,450899999.0
2008-05-02 18:08:00,1.57129,1.57163,1.57129,1.57144,450700001.0
2008-05-02 18:09:00,1.57135,1.57152,1.5712,1.57133,492500003.0
2008-05-02 18:10:00,1.57125,1.57165,1.57115,1.57139,605800002.0
2008-05-02 18:11:00,1.57114,1.57154,1.57114,1.57136,321900000.0
2008-05-02 18:12:00,1.57138,1.57138,1.5709,1.57108,428500000.0
2008-05-02 18:13:00,1.57084,1.57096,1.57058,1.57075,239700000.0
2008-05-02 18:14:00,1.57076,1.57088,1.5706,1.57075,588400000.0
2008-05-02 18:15:00,1.57056,1.5707,1.57037,1.5705,475800000.0
2008-05-02 18:16:00,1.57032,1.57032,1.57005,1.57006,297600000.0
2008-05-02 18:17:00,1.56991,1.57019,1.56984,1.56988,493500000.0
2008-05-02 18:18:00,1.56987,1.56999,1.56976,1.56993,451000000.0
2008-05-02 18:19:00,1.56984,1.56984,1.56952,1.5696,463600000.0
2008-05-02 18:20:00,1.56967,1.57015,1.56967,1.57,395500000.0
2008-05-02 18:21:00,1.5701,1.57046,1.57002,1.57014,374800002.0
2008-05-02 18:22:00,1.57007,1.57021,1.56977,1.5702,437600002.0
2008-05-02 18:23:00,1.57007,1.57059,1.56991,1.57017,397700001.0
2008-05-02 18:24:00,1.57025,1.57053,1.5697,1.56983,227100000.0
2008-05-02 18:25:00,1.57006,1.57042,1.56994,1.57028,438600001.0
2008-05-02 18:26:00,1.57038,1.57052,1.57012,1.57034,278400001.0
2008-05-02 18:27:00,1.57029,1.57029,1.56972,1.57018,378700000.0
2008-05-02 18:28:00,1.57025,1.57036,1.56977,1.56977,394400001.0
2008-05-02 18:29:00,1.56972,1.57017,1.56961,1.56988,666800001.0
2008-05-02 18:30:00,1.57011,1.57043,1.56995,1.57028,433000000.0
2008-05-02 18:31:00,1.57036,1.57058,1.57006,1.57006,453600001.0
2008-05-02 18:32:00,1.57002,1.57007,1.56987,1.56993,376500002.0
2008-05-02 18:33:00,1.56981,1.57001,1.5697,1.56975,523400001.0
2008-05-02 18:34:00,1.56954,1.56982,1.56953,1.56968,432399999.0
2008-05-02 18:35:00,1.56959,1.5699,1.56949,1.56958,303900000.0
2008-05-02 18:36:00,1.57006,1.57012,1.56986,1.57006,374400000.0
2008-05-02 18:37:00,1.57013,1.57044,1.57011,1.57028,337300000.0
2008-05-02 18:38:00,1.57045,1.57051,1.57025,1.57046,391900003.0
2008-05-02 18:39:00,1.57039,1.5706,1.57034,1.5704,246700001.0
2008-05-02 18:40:00,1.5704,1.57081,1.5704,1.57081,496800000.0
2008-05-02 18:41:00,1.57086,1.57103,1.57084,1.57086,191200000.0
2008-05-02 18:42:00,1.57086,1.57091,1.57063,1.57066,534700001.0
2008-05-02 18:43:00,1.57064,1.57085,1.57062,1.57085,448700000.0
2008-05-02 18:44:00,1.57094,1.57094,1.57037,1.57066,451800001.0
2008-05-02 18:45:00,1.57061,1.57061,1.57028,1.57028,282900000.0
2008-05-02 18:46:00,1.5703,1.57043,1.57004,1.57014,493500001.0
2008-05-02 18:47:00,1.57015,1.57059,1.57015,1.5705,463400001.0
2008-05-02 18:48:00,1.5705,1.57091,1.57045,1.57073,530200001.0
2008-05-02 18:49:00,1.5706,1.57067,1.57027,1.57031,344800000.0
2008-05-02 18:50:00,1.57025,1.57056,1.57021,1.57052,241700000.0
2008-05-02 18:51:00,1.57045,1.57062,1.57033,1.57044,215800000.0
2008-05-02 18:52:00,1.57038,1.57057,1.57034,1.57051,417800001.0
2008-05-02 18:53:00,1.57061,1.57127,1.57061,1.57106,545400001.0
2008-05-02 18:54:00,1.57132,1.57136,1.57089,1.57089,606900000.0
2008-05-02 18:55:00,1.57105,1.57128,1.57075,1.57085,669800000.0
2008-05-02 18:56:00,1.57069,1.57089,1.57063,1.57082,606400001.0
2008-05-02 18:57:00,1.57082,1.571,1.57073,1.57086,686900002.0
2008-05-02 18:58:00,1.57094,1.57094,1.57067,1.57077,415000000.0
2008-05-02 18:59:00,1.57084,1.5711,1.57033,1.57076,508200001.0
2008-05-02 19:00:00,1.57091,1.57146,1.57091,1.57114,312100001.0
2008-05-02 19:01:00,1.57089,1.57094,1.5703,1.57061,446600000.0
2008-05-02 19:02:00,1.57055,1.57068,1.57026,1.57045,581500001.0
2008-05-02 19:03:00,1.57042,1.57076,1.57036,1.57049,567299999.0
2008-05-02 19:04:00,1.5704,1.57081,1.57036,1.57061,633600002.0
2008-05-02 19:05:00,1.57052,1.57053,1.57011,1.57028,681300003.0
2008-05-02 19:06:00,1.57022,1.57045,1.57007,1.57027,592600001.0
2008-05-02 19:07:00,1.57026,1.57054,1.57018,1.57047,554900003.0
2008-05-02 19:08:00,1.57024,1.5703,1.5699,1.57029,505800001.0
2008-05-02 19:09:00,1.57029,1.57036,1.57001,1.5703,527100000.0
2008-05-02 19:10:00,1.57015,1.57036,1.5701,1.57022,492800000.0
2008-05-02 19:11:00,1.57025,1.57025,1.56997,1.56999,327800000.0
2008-05-02 19:12:00,1.5699,1.56993,1.5697,1.56993,508600003.0
2008-05-02 19:13:00,1.56979,1.5701,1.56969,1.56979,696100002.0
2008-05-02 19:14:00,1.56988,1.57012,1.56971,1.56981,573900002.0
2008-05-02 19:15:00,1.56974,1.56984,1.56953,1.56979,484700002.0
2008-05-02 19:16:00,1.56995,1.57084,1.56995,1.57014,258800000.0
2008-05-02 19:17:00,1.57006,1.57034,1.56974,1.56992,545900002.0
2008-05-02 19:18:00,1.56993,1.57011,1.56944,1.56944,438800002.0
2008-05-02 19:19:00,1.56936,1.56986,1.56936,1.56958,320100000.0
2008-05-02 19:20:00,1.56985,1.56985,1.56952,1.56965,562600002.0
2008-05-02 19:21:00,1.56964,1.56971,1.56939,1.56951,348600001.0
2008-05-02 19:22:00,1.56948,1.56994,1.56948,1.56994,318900001.0
2008-05-02 19:23:00,1.56995,1.56999,1.56951,1.56951,378100000.0
2008-05-02 19:24:00,1.56952,1.56967,1.56938,1.56939,505300001.0
2008-05-02 19:25:00,1.56942,1.5696,1.56931,1.56934,709199999.0
2008-05-02 19:26:00,1.56953,1.56973,1.56953,1.56963,208700002.0
2008-05-02 19:27:00,1.56968,1.56971,1.56942,1.56944,293900002.0
2008-05-02 19:28:00,1.56945,1.56966,1.56936,1.56946,283500001.0
2008-05-02 19:29:00,1.56949,1.57008,1.56942,1.57002,412200001.0
2008-05-02 19:30:00,1.5702,1.57053,1.5702,1.57035,385500000.0
2008-05-02 19:31:00,1.57029,1.57032,1.57004,1.57009,558100001.0
2008-05-02 19:32:00,1.57011,1.57038,1.57008,1.57026,351300003.0
2008-05-02 19:33:00,1.57037,1.57037,1.57017,1.57024,302500001.0
2008-05-02 19:34:00,1.57034,1.57054,1.57022,1.57041,553000001.0
2008-05-02 19:35:00,1.57038,1.57068,1.57024,1.57025,443100001.0
2008-05-02 19:36:00,1.57011,1.57032,1.57003,1.57006,224600000.0
2008-05-02 19:37:00,1.57007,1.57016,1.56979,1.56991,291200001.0
2008-05-02 19:38:00,1.56994,1.57011,1.56972,1.56992,446800001.0
2008-05-02 19:39:00,1.57009,1.57066,1.57009,1.57052,269800000.0
2008-05-02 19:40:00,1.57061,1.57061,1.57037,1.5705,336200004.0
2008-05-02 19:41:00,1.57039,1.57039,1.56979,1.56981,190800001.0
2008-05-02 19:42:00,1.5698,1.57008,1.56979,1.56991,316000002.0
2008-05-02 19:43:00,1.56992,1.57015,1.56992,1.57015,250100001.0
2008-05-02 19:44:00,1.57027,1.57043,1.57024,1.57033,292700001.0
2008-05-02 19:45:00,1.57035,1.57044,1.57032,1.57036,98000000.0
2008-05-02 19:46:00,1.57027,1.57027,1.56964,1.56996,276800001.0
2008-05-02 19:47:00,1.5699,1.56994,1.56967,1.56993,380600000.0
2008-05-02 19:48:00,1.56999,1.57021,1.56992,1.57021,234000000.0
2008-05-02 19:49:00,1.5702,1.57036,1.56992,1.57009,537700000.0
2008-05-02 19:50:00,1.57012,1.57031,1.56995,1.57008,536500000.0
2008-05-02 19:51:00,1.56999,1.57006,1.5699,1.56994,366700000.0
2008-05-02 19:52:00,1.5696,1.5698,1.56958,1.56964,494300002.0
2008-05-02 19:53:00,1.56973,1.57015,1.56969,1.57015,699200001.0
2008-05-02 19:54:00,1.57016,1.57016,1.56966,1.56985,315300001.0
2008-05-02 19:55:00,1.57,1.57021,1.5699,1.56996,387200000.0
2008-05-02 19:56:00,1.56999,1.57042,1.56982,1.57005,454200000.0
2008-05-02 19:57:00,1.56998,1.57015,1.56987,1.56988,298700000.0
2008-05-02 19:58:00,1.56989,1.57007,1.56973,1.56996,511900000.0
2008-05-02 19:59:00,1.56996,1.57001,1.56956,1.56976,390600001.0
2008-05-02 20:00:00,1.56973,1.57006,1.56972,1.56986,609499998.0
2008-05-02 20:01:00,1.56985,1.57007,1.56977,1.56997,699600002.0
2008-05-02 20:02:00,1.56987,1.57008,1.56975,1.56978,635500001.0
2008-05-02 20:03:00,1.56947,1.56962,1.56923,1.56941,686200000.0
2008-05-02 20:04:00,1.56928,1.56942,1.56908,1.56916,385200001.0
2008-05-02 20:05:00,1.5694,1.56995,1.5693,1.56985,328300001.0
2008-05-02 20:06:00,1.56991,1.57026,1.56961,1.56961,547500000.0
2008-05-02 20:07:00,1.56952,1.56966,1.56938,1.56939,494300002.0
2008-05-02 20:08:00,1.5693,1.56944,1.56904,1.56929,509900000.0
2008-05-02 20:09:00,1.56951,1.56975,1.56943,1.5695,567600002.0
2008-05-02 20:10:00,1.56946,1.56946,1.56896,1.569,664300000.0
2008-05-02 20:11:00,1.56901,1.56936,1.569,1.56933,815200004.0
2008-05-02 20:12:00,1.56937,1.5698,1.56932,1.56936,647200002.0
2008-05-02 20:13:00,1.56897,1.56939,1.56897,1.56916,395500000.0
2008-05-02 20:14:00,1.56937,1.56952,1.56932,1.56948,370200001.0
2008-05-02 20:15:00,1.56935,1.56936,1.56907,1.56926,493100001.0
2008-05-02 20:16:00,1.56943,1.56967,1.56939,1.56954,208900000.0
2008-05-02 20:17:00,1.56962,1.56981,1.56954,1.56962,300700001.0
2008-05-02 20:18:00,1.5695,1.56969,1.56931,1.56945,653000000.0
2008-05-02 20:19:00,1.56974,1.57035,1.56974,1.57017,367300000.0
2008-05-02 20:20:00,1.57028,1.57042,1.5701,1.57037,375000001.0
2008-05-02 20:21:00,1.57039,1.5705,1.57039,1.57048,81000000.0
2008-05-02 20:22:00,1.57041,1.57052,1.57021,1.57046,191700000.0
2008-05-02 20:23:00,1.57036,1.57077,1.57036,1.57069,343700000.0
2008-05-02 20:24:00,1.5708,1.57081,1.57063,1.57078,238100000.0
2008-05-02 20:25:00,1.57082,1.57099,1.57073,1.57079,276400001.0
2008-05-02 20:26:00,1.57084,1.57095,1.5707,1.57084,327300000.0
2008-05-02 20:27:00,1.57081,1.57094,1.57061,1.57089,425900002.0
2008-05-02 20:28:00,1.57091,1.571,1.57072,1.57072,287000003.0
2008-05-02 20:29:00,1.57074,1.57104,1.57068,1.57097,460900000.0
2008-05-02 20:30:00,1.57105,1.57155,1.57105,1.57155,212900001.0
2008-05-02 20:31:00,1.57154,1.5716,1.57149,1.5715,251100001.0
2008-05-02 20:32:00,1.57159,1.57159,1.57126,1.57137,185000001.0
2008-05-02 20:33:00,1.57144,1.5715,1.57126,1.57134,311000001.0
2008-05-02 20:34:00,1.57132,1.57132,1.57099,1.57113,405800002.0
2008-05-02 20:35:00,1.5711,1.57164,1.5711,1.57164,288700000.0
2008-05-02 20:36:00,1.57179,1.57195,1.57158,1.57158,439700000.0
2008-05-02 20:37:00,1.57148,1.57156,1.5713,1.57133,322100001.0
2008-05-02 20:38:00,1.57132,1.57135,1.57104,1.57106,247900000.0
2008-05-02 20:39:00,1.57121,1.57186,1.57121,1.57164,475600000.0
2008-05-02 20:40:00,1.57187,1.57198,1.57173,1.57186,292900001.0
2008-05-02 20:41:00,1.57225,1.57225,1.57168,1.57168,452400001.0
2008-05-02 20:42:00,1.57162,1.57194,1.57162,1.57194,195100000.0
2008-05-02 20:43:00,1.57214,1.57214,1.57196,1.572,203000000.0
2008-05-02 20:44:00,1.5719,1.5719,1.57154,1.57154,256899999.0
2008-05-02 20:45:00,1.57165,1.57185,1.57141,1.5715,495800001.0
2008-05-02 20:46:00,1.57135,1.5714,1.57116,1.57135,286900001.0
2008-05-02 20:47:00,1.57127,1.57127,1.57099,1.57103,270900000.0
2008-05-02 20:48:00,1.57096,1.57115,1.57096,1.57107,376000000.0
2008-05-02 20:49:00,1.57111,1.57134,1.57107,1.57132,465000002.0
2008-05-02 20:50:00,1.57129,1.57142,1.57106,1.57106,247900003.0
2008-05-02 20:51:00,1.57115,1.57143,1.57115,1.57143,265900001.0
2008-05-02 20:52:00,1.57156,1.57179,1.57151,1.57164,173400000.0
2008-05-02 20:53:00,1.57155,1.57155,1.5713,1.57136,220100000.0
2008-05-02 20:54:00,1.57143,1.57143,1.57118,1.5712,132400000.0
2008-05-02 20:55:00,1.5711,1.57152,1.5711,1.57131,393200001.0
2008-05-02 20:56:00,1.57136,1.57142,1.57107,1.57107,164000001.0
2008-05-02 20:57:00,1.57105,1.57117,1.57088,1.5709,414300001.0
2008-05-02 20:58:00,1.57088,1.57098,1.57078,1.57098,260100000.0
2008-05-02 20:59:00,1.57091,1.57103,1.57082,1.57095,95300000.0
2008-05-02 21:00:00,1.57085,1.57112,1.5708,1.5709,314800001.0
2008-05-02 21:01:00,1.57082,1.57093,1.57064,1.57088,212100001.0
2008-05-02 21:02:00,1.57094,1.57102,1.57092,1.57092,81800000.0
2008-05-02 21:03:00,1.57092,1.571,1.57067,1.57086,259600001.0
2008-05-02 21:04:00,1.57077,1.57077,1.57047,1.57075,354799999.0
2008-05-02 21:05:00,1.571,1.57137,1.57095,1.57137,452300000.0
2008-05-02 21:06:00,1.57143,1.57168,1.57133,1.57138,245200000.0
2008-05-02 21:07:00,1.57127,1.57164,1.57127,1.57146,218700000.0
2008-05-02 21:08:00,1.57156,1.57188,1.57153,1.57166,216700000.0
2008-05-02 21:09:00,1.57166,1.57174,1.5715,1.57159,341800002.0
2008-05-02 21:10:00,1.57144,1.57151,1.57117,1.57119,252500001.0
2008-05-02 21:11:00,1.57111,1.57159,1.57111,1.57159,414900002.0
2008-05-02 21:12:00,1.57166,1.57176,1.57153,1.57157,266000001.0
2008-05-02 21:13:00,1.57154,1.5718,1.57153,1.57165,269800001.0
2008-05-02 21:14:00,1.57164,1.57168,1.57128,1.57131,254000001.0
2008-05-02 21:15:00,1.57138,1.57138,1.57117,1.57119,265800000.0
2008-05-02 21:16:00,1.57135,1.57142,1.57117,1.57119,158100000.0
2008-05-02 21:17:00,1.57123,1.57134,1.5711,1.57117,256300000.0
2008-05-02 21:18:00,1.57112,1.57112,1.57092,1.57099,186000001.0
2008-05-02 21:19:00,1.57097,1.57113,1.57088,1.5709,154200000.0
2008-05-02 21:20:00,1.5707,1.57085,1.57065,1.57065,48900000.0
2008-05-02 21:21:00,1.57055,1.5708,1.5704,1.57042,119000000.0
2008-05-02 21:22:00,1.57039,1.57057,1.57039,1.57052,248100000.0
2008-05-02 21:23:00,1.57046,1.57058,1.57044,1.57044,56500000.0
2008-05-02 21:24:00,1.57046,1.57072,1.57045,1.57057,128000000.0
2008-05-02 21:25:00,1.57073,1.5708,1.5706,1.57072,221700000.0
2008-05-02 21:26:00,1.57076,1.57104,1.57072,1.57096,245200002.0
2008-05-02 21:27:00,1.57101,1.57141,1.57079,1.57104,171100000.0
2008-05-02 21:28:00,1.57119,1.5714,1.57112,1.57129,146800000.0
2008-05-02 21:29:00,1.57137,1.57146,1.57117,1.57118,244400001.0
2008-05-02 21:30:00,1.57116,1.57141,1.57111,1.57136,125100000.0
2008-05-02 21:31:00,1.57138,1.57139,1.57095,1.57105,374800000.0
2008-05-02 21:32:00,1.57097,1.57103,1.57082,1.57084,398899999.0
2008-05-02 21:33:00,1.57097,1.57108,1.57079,1.57085,327200001.0
2008-05-02 21:34:00,1.57087,1.57099,1.57078,1.57078,286600001.0
2008-05-02 21:35:00,1.5708,1.57103,1.57075,1.57089,374799999.0
2008-05-02 21:36:00,1.57085,1.57092,1.57066,1.5709,339300002.0
2008-05-02 21:37:00,1.57087,1.571,1.57072,1.57077,269100000.0
2008-05-02 21:38:00,1.57082,1.57107,1.57073,1.57092,252200001.0
2008-05-02 21:39:00,1.57078,1.57104,1.57073,1.57078,321899998.0
2008-05-02 21:40:00,1.57071,1.57071,1.57035,1.57035,190300002.0
2008-05-02 21:41:00,1.57035,1.57067,1.57035,1.57045,210800000.0
2008-05-02 21:42:00,1.57051,1.57069,1.57049,1.57056,145500000.0
2008-05-02 21:43:00,1.57054,1.57069,1.57047,1.57047,218300000.0
2008-05-02 21:44:00,1.57026,1.57048,1.57019,1.57019,128700000.0
2008-05-02 21:45:00,1.57013,1.5704,1.57007,1.57036,343100002.0
2008-05-02 21:46:00,1.57035,1.57068,1.57035,1.57053,322700000.0
2008-05-02 21:47:00,1.57056,1.57069,1.57039,1.57044,280700001.0
2008-05-02 21:48:00,1.57049,1.57063,1.57042,1.57053,389500000.0
2008-05-02 21:49:00,1.57054,1.57068,1.57039,1.57039,319000001.0
2008-05-02 21:50:00,1.57044,1.5708,1.57029,1.57038,402800001.0
2008-05-02 21:51:00,1.57055,1.57081,1.57048,1.57054,479600001.0
2008-05-02 21:52:00,1.57065,1.57103,1.57062,1.57103,312500000.0
2008-05-02 21:53:00,1.57106,1.5712,1.57101,1.5711,81200000.0
2008-05-02 21:54:00,1.57096,1.57109,1.57091,1.571,424300001.0
2008-05-02 21:55:00,1.57097,1.57111,1.57097,1.57107,152200000.0
2008-05-02 21:56:00,1.57087,1.57104,1.57077,1.57095,31400000.0
2008-05-02 21:57:00,1.57083,1.5709,1.57063,1.57063,255400001.0
2008-05-02 21:58:00,1.57077,1.57102,1.57072,1.57077,159000000.0
2008-05-02 21:59:00,1.5707,1.57079,1.57052,1.57052,246100002.0
2008-05-02 22:00:00,1.57042,1.57064,1.5702,1.5702,76200000.0
2008-05-02 22:01:00,1.57015,1.57034,1.57015,1.57027,125800000.0
2008-05-02 22:02:00,1.5703,1.5704,1.57028,1.57029,190500000.0
2008-05-02 22:03:00,1.57033,1.57075,1.57032,1.57056,108000000.0
2008-05-02 22:04:00,1.57066,1.5709,1.57064,1.5708,201700000.0
2008-05-02 22:05:00,1.57096,1.57113,1.57075,1.57086,193100000.0
2008-05-02 22:06:00,1.57092,1.5713,1.57085,1.5713,111700000.0
2008-05-02 22:07:00,1.57143,1.57143,1.57077,1.57077,174300000.0
2008-05-02 22:08:00,1.57096,1.57134,1.57096,1.57125,137100000.0
2008-05-02 22:09:00,1.57137,1.57165,1.57122,1.57122,245700000.0
2008-05-02 22:10:00,1.57116,1.57154,1.57108,1.57136,185700000.0
2008-05-02 22:11:00,1.57135,1.57148,1.57112,1.5713,300500000.0
2008-05-02 22:12:00,1.57145,1.57145,1.57119,1.5714,193700000.0
2008-05-02 22:13:00,1.57148,1.57169,1.57146,1.57147,169200000.0
2008-05-02 22:14:00,1.57133,1.57179,1.57133,1.57169,135200000.0
2008-05-02 22:15:00,1.57177,1.57202,1.57162,1.57187,108000001.0
2008-05-02 22:16:00,1.57183,1.57188,1.57153,1.57174,86500000.0
2008-05-02 22:17:00,1.57156,1.57183,1.57156,1.57183,194000000.0
2008-05-02 22:18:00,1.57193,1.57193,1.5717,1.5718,133200000.0
2008-05-02 22:19:00,1.57179,1.57215,1.57173,1.57179,185300000.0
2008-05-02 22:20:00,1.57204,1.57243,1.57193,1.5724,128800000.0
2008-05-02 22:21:00,1.57241,1.57266,1.57241,1.57243,167800001.0
2008-05-02 22:22:00,1.57226,1.57241,1.57225,1.57233,184200000.0
2008-05-02 22:23:00,1.57219,1.57237,1.57217,1.57222,181600001.0
2008-05-02 22:24:00,1.57231,1.57276,1.57211,1.57235,296500001.0
2008-05-02 22:25:00,1.5724,1.57266,1.57236,1.57248,220400000.0
2008-05-02 22:26:00,1.57249,1.57263,1.57244,1.57257,150900000.0
2008-05-02 22:27:00,1.57271,1.57313,1.57271,1.57312,161800000.0
2008-05-02 22:28:00,1.57297,1.57313,1.57281,1.57286,61000000.0
2008-05-02 22:29:00,1.57276,1.57305,1.57276,1.57276,179600000.0
2008-05-02 22:30:00,1.5728,1.57298,1.57262,1.57288,232400000.0
2008-05-02 22:31:00,1.57298,1.57305,1.57257,1.57276,242800000.0
2008-05-02 22:32:00,1.57277,1.57277,1.5723,1.57237,219300000.0
2008-05-02 22:33:00,1.572,1.57211,1.57199,1.57202,111400000.0
2008-05-02 22:34:00,1.5721,1.57267,1.57209,1.5725,211600000.0
2008-05-02 22:35:00,1.57249,1.57249,1.57213,1.57236,158400000.0
2008-05-02 22:36:00,1.57236,1.57242,1.57222,1.57228,114400000.0
2008-05-02 22:37:00,1.57257,1.57269,1.57245,1.57259,239100001.0
2008-05-02 22:38:00,1.57258,1.57277,1.57241,1.57245,371600004.0
2008-05-02 22:39:00,1.57247,1.5726,1.57236,1.57238,279100000.0
2008-05-02 22:40:00,1.57235,1.5727,1.57229,1.57235,249900000.0
2008-05-02 22:41:00,1.57232,1.5725,1.57217,1.5725,261600001.0
2008-05-02 22:42:00,1.57255,1.57278,1.57246,1.57253,158800000.0
2008-05-02 22:43:00,1.5721,1.57244,1.5721,1.57214,200000001.0
2008-05-02 22:44:00,1.57202,1.57209,1.57192,1.57193,199800000.0
2008-05-02 22:45:00,1.57191,1.57191,1.57168,1.57168,217000002.0
2008-05-02 22:46:00,1.57173,1.57203,1.57173,1.57185,174700001.0
2008-05-02 22:47:00,1.57158,1.57178,1.57158,1.57164,116800000.0
2008-05-02 22:48:00,1.57168,1.5719,1.57168,1.5719,121700001.0
2008-05-02 22:49:00,1.57196,1.57196,1.57173,1.57178,233100001.0
2008-05-02 22:50:00,1.57165,1.57201,1.57157,1.57162,155400000.0
2008-05-02 22:51:00,1.57163,1.57188,1.5715,1.57166,287300000.0
2008-05-02 22:52:00,1.57167,1.57184,1.57149,1.57151,328700001.0
2008-05-02 22:53:00,1.5717,1.57182,1.57151,1.57161,201600001.0
2008-05-02 22:54:00,1.57179,1.5718,1.57164,1.5717,179700001.0
2008-05-02 22:55:00,1.57158,1.57158,1.57138,1.57143,220900001.0
2008-05-02 22:56:00,1.57137,1.57161,1.57113,1.57127,133200000.0
2008-05-02 22:57:00,1.57141,1.57153,1.5713,1.57149,246300000.0
2008-05-02 22:58:00,1.57164,1.57191,1.57155,1.57155,25800000.0
2008-05-02 22:59:00,1.57126,1.5716,1.57121,1.57137,196900000.0
2008-05-04 23:00:00,1.57224,1.57235,1.572,1.572,103000001.0
2008-05-04 23:01:00,1.572,1.57211,1.57199,1.57209,22600000.0
2008-05-04 23:02:00,1.57226,1.57228,1.57221,1.57221,18600000.0
2008-05-04 23:03:00,1.57221,1.57221,1.57208,1.57221,49500000.0
2008-05-04 23:04:00,1.573,1.573,1.57254,1.57259,24400000.0
2008-05-04 23:06:00,1.573,1.57325,1.5729,1.573,38600000.0
2008-05-04 23:08:00,1.57218,1.57218,1.57213,1.57213,32400000.0
2008-05-04 23:09:00,1.57265,1.57313,1.57265,1.57265,33900000.0
2008-05-04 23:10:00,1.57245,1.57285,1.57245,1.57275,64400000.0
2008-05-04 23:11:00,1.57289,1.57289,1.57258,1.57258,40800000.0
2008-05-04 23:12:00,1.5728,1.5729,1.57245,1.57247,57100000.0
2008-05-04 23:14:00,1.5725,1.57285,1.57235,1.57285,35900000.0
2008-05-04 23:16:00,1.57213,1.57223,1.57213,1.57223,67800000.0
2008-05-04 23:17:00,1.57233,1.57238,1.57223,1.57223,71000000.0
2008-05-04 23:18:00,1.57265,1.57278,1.5725,1.5725,38400000.0
2008-05-04 23:20:00,1.57224,1.57239,1.57224,1.57228,108600000.0
2008-05-04 23:22:00,1.57248,1.57266,1.57224,1.57253,157000001.0
2008-05-04 23:23:00,1.5729,1.57328,1.57236,1.57275,157000000.0
2008-05-04 23:24:00,1.57332,1.57345,1.5733,1.5733,71400000.0
2008-05-04 23:26:00,1.57345,1.5735,1.57342,1.57342,16600000.0
2008-05-04 23:27:00,1.57258,1.57259,1.57249,1.57259,21200000.0
2008-05-04 23:28:00,1.5735,1.57357,1.57323,1.57323,25800000.0
2008-05-04 23:29:00,1.57248,1.57258,1.5722,1.57221,84600000.0
2008-05-04 23:30:00,1.57262,1.57284,1.5723,1.5723,76100000.0
2008-05-04 23:31:00,1.57268,1.57277,1.57264,1.57268,65200000.0
2008-05-04 23:32:00,1.57237,1.5724,1.57219,1.57219,61800000.0
2008-05-04 23:33:00,1.57265,1.57288,1.57262,1.57277,112600000.0
2008-05-04 23:34:00,1.57242,1.57278,1.57223,1.57223,215600000.0
2008-05-04 23:35:00,1.57223,1.57228,1.57218,1.5722,126600000.0
2008-05-04 23:36:00,1.57218,1.57223,1.57218,1.57218,56400000.0
2008-05-04 23:37:00,1.57218,1.57226,1.57218,1.57226,21000000.0
2008-05-04 23:38:00,1.57223,1.57233,1.57223,1.57223,58400001.0
2008-05-04 23:39:00,1.57226,1.57256,1.57224,1.57228,202200000.0
2008-05-04 23:40:00,1.5726,1.57262,1.57252,1.57255,65100000.0
2008-05-04 23:41:00,1.57265,1.5728,1.5726,1.57265,127800000.0
2008-05-04 23:42:00,1.57235,1.57248,1.57235,1.5724,37400000.0
2008-05-04 23:44:00,1.57293,1.57302,1.57277,1.5728,101100001.0
2008-05-04 23:46:00,1.57267,1.57285,1.57265,1.57268,75400000.0
2008-05-04 23:47:00,1.5722,1.57233,1.5722,1.57221,71200000.0
2008-05-04 23:48:00,1.5725,1.57283,1.57239,1.57253,57500000.0
2008-05-04 23:50:00,1.57259,1.57276,1.57252,1.57264,24800000.0
2008-05-04 23:52:00,1.57227,1.57252,1.57226,1.57227,152300001.0
2008-05-04 23:53:00,1.5721,1.57237,1.57192,1.57192,134200001.0
2008-05-04 23:54:00,1.57237,1.57242,1.57179,1.5719,201500000.0
2008-05-04 23:55:00,1.57189,1.57194,1.57182,1.5719,161900001.0
2008-05-04 23:56:00,1.57187,1.57211,1.57187,1.57192,104300001.0
2008-05-04 23:57:00,1.5719,1.57222,1.57185,1.57221,148600002.0
2008-05-04 23:58:00,1.57225,1.57228,1.57186,1.57202,125400000.0
2008-05-04 23:59:00,1.57207,1.57229,1.57204,1.57219,95000000.0
2008-05-05 00:00:00,1.57218,1.57218,1.57195,1.57197,138300000.0
2008-05-05 00:01:00,1.57163,1.57235,1.57143,1.57147,193800000.0
2008-05-05 00:02:00,1.57261,1.57283,1.57255,1.57263,148000000.0
2008-05-05 00:03:00,1.5726,1.57277,1.57247,1.57268,293499999.0
2008-05-05 00:04:00,1.57295,1.57295,1.57268,1.57278,153900001.0
2008-05-05 00:05:00,1.57274,1.57274,1.57265,1.57268,29000000.0
2008-05-05 00:06:00,1.5727,1.5728,1.57255,1.57265,109000000.0
2008-05-05 00:07:00,1.57268,1.57306,1.57258,1.57306,89000000.0
2008-05-05 00:08:00,1.57314,1.57344,1.57314,1.57344,59500000.0
2008-05-05 00:09:00,1.5733,1.57362,1.57324,1.57362,121100000.0
2008-05-05 00:10:00,1.57338,1.57381,1.57331,1.57381,24000000.0
2008-05-05 00:11:00,1.57384,1.57398,1.57365,1.5738,37500000.0
2008-05-05 00:12:00,1.57337,1.57349,1.57303,1.57303,42400000.0
2008-05-05 00:13:00,1.57264,1.57276,1.57264,1.57271,41600000.0
2008-05-05 00:14:00,1.5729,1.5729,1.57246,1.57256,61000000.0
2008-05-05 00:15:00,1.57258,1.57263,1.57248,1.5725,42600000.0
2008-05-05 00:16:00,1.57223,1.57276,1.57168,1.57276,25200000.0
2008-05-05 00:17:00,1.57295,1.57327,1.57285,1.57327,81200001.0
2008-05-05 00:18:00,1.57339,1.57346,1.57333,1.57333,73800000.0
2008-05-05 00:19:00,1.57349,1.57373,1.57319,1.57319,151600001.0
2008-05-05 00:20:00,1.57314,1.57314,1.57299,1.57299,54800000.0
2008-05-05 00:21:00,1.57303,1.57337,1.57303,1.57337,41900000.0
2008-05-05 00:22:00,1.57373,1.57383,1.57349,1.5737,34400000.0
2008-05-05 00:23:00,1.57345,1.5735,1.57302,1.5732,39500000.0
2008-05-05 00:24:00,1.57313,1.57321,1.57301,1.57309,89800000.0
2008-05-05 00:25:00,1.57314,1.57353,1.57298,1.57306,47400000.0
2008-05-05 00:26:00,1.57314,1.57319,1.57311,1.57313,52100001.0
2008-05-05 00:27:00,1.5731,1.57321,1.57305,1.5731,68100000.0
2008-05-05 00:28:00,1.57356,1.57356,1.5732,1.5732,36400000.0
2008-05-05 00:29:00,1.57322,1.57322,1.57296,1.57309,51800000.0
2008-05-05 00:30:00,1.5732,1.57323,1.57315,1.57323,43800000.0
2008-05-05 00:31:00,1.57323,1.57323,1.57313,1.57318,42400000.0
2008-05-05 00:32:00,1.57303,1.57303,1.57286,1.5729,112400001.0
2008-05-05 00:33:00,1.5729,1.57291,1.57258,1.57258,124800000.0
2008-05-05 00:34:00,1.57268,1.57301,1.5726,1.57301,34800001.0
2008-05-05 00:35:00,1.57253,1.57253,1.57224,1.57224,55000000.0
2008-05-05 00:36:00,1.57219,1.57243,1.57217,1.57229,69000000.0
2008-05-05 00:37:00,1.57244,1.57249,1.57237,1.57249,62700000.0
2008-05-05 00:38:00,1.57247,1.57247,1.57238,1.57238,28400000.0
2008-05-05 00:39:00,1.57257,1.57257,1.57197,1.57201,54300000.0
2008-05-05 00:40:00,1.57226,1.57252,1.57203,1.57242,32400000.0
2008-05-05 00:41:00,1.57255,1.57287,1.5722,1.57287,38200000.0
2008-05-05 00:42:00,1.57293,1.57293,1.57232,1.57268,29400000.0
2008-05-05 00:43:00,1.57271,1.57281,1.57246,1.57273,30400000.0
2008-05-05 00:44:00,1.57279,1.57289,1.57249,1.57249,35000000.0
2008-05-05 00:45:00,1.57279,1.57289,1.57244,1.57269,50400000.0
2008-05-05 00:46:00,1.57276,1.57286,1.57247,1.57247,31600000.0
2008-05-05 00:47:00,1.57278,1.57312,1.57266,1.57267,32400000.0
2008-05-05 00:48:00,1.57269,1.57274,1.57268,1.57271,34000000.0
2008-05-05 00:49:00,1.5732,1.5734,1.57298,1.57305,31600000.0
2008-05-05 00:50:00,1.5734,1.5734,1.57297,1.57323,44400000.0
2008-05-05 00:51:00,1.57246,1.57302,1.57241,1.57302,63200001.0
2008-05-05 00:52:00,1.57312,1.57329,1.57287,1.5729,120500001.0
2008-05-05 00:53:00,1.57304,1.5734,1.57304,1.57306,95300000.0
2008-05-05 00:54:00,1.57297,1.57308,1.57295,1.573,57200000.0
2008-05-05 00:55:00,1.57341,1.57356,1.5731,1.57318,56200000.0
2008-05-05 00:56:00,1.57308,1.57308,1.57284,1.57284,69900000.0
2008-05-05 00:57:00,1.57259,1.57338,1.57259,1.57338,34800000.0
2008-05-05 00:58:00,1.57309,1.57315,1.573,1.573,67300001.0
2008-05-05 00:59:00,1.57301,1.57312,1.57296,1.5731,127800001.0
2008-05-05 01:00:00,1.57317,1.57346,1.57316,1.57323,52200000.0
2008-05-05 01:01:00,1.57332,1.57343,1.57326,1.57334,63500000.0
2008-05-05 01:02:00,1.57348,1.57348,1.57342,1.57348,46800000.0
2008-05-05 01:03:00,1.57348,1.57357,1.57346,1.57354,75800000.0
2008-05-05 01:04:00,1.57394,1.57399,1.57366,1.57389,41400001.0
2008-05-05 01:05:00,1.57394,1.57398,1.57333,1.57354,38600000.0
2008-05-05 01:06:00,1.5736,1.57376,1.57343,1.5735,37800000.0
2008-05-05 01:07:00,1.5736,1.5736,1.57346,1.57354,64600000.0
2008-05-05 01:08:00,1.57361,1.57382,1.57349,1.57364,67400000.0
2008-05-05 01:09:00,1.57411,1.57411,1.57344,1.57365,99800000.0
2008-05-05 01:10:00,1.57335,1.57377,1.57333,1.57348,75100000.0
2008-05-05 01:11:00,1.57352,1.57398,1.57348,1.57398,101100001.0
2008-05-05 01:12:00,1.57398,1.57398,1.57305,1.5731,195400000.0
2008-05-05 01:13:00,1.573,1.57317,1.57295,1.5731,148600000.0
2008-05-05 01:14:00,1.57308,1.57308,1.57281,1.57282,37600000.0
2008-05-05 01:15:00,1.57302,1.57374,1.573,1.57347,120500000.0
2008-05-05 01:16:00,1.57344,1.57344,1.57322,1.57328,38500000.0
2008-05-05 01:17:00,1.57325,1.57325,1.57297,1.57299,39300000.0
2008-05-05 01:18:00,1.57295,1.57349,1.57295,1.57332,24400000.0
2008-05-05 01:19:00,1.57345,1.57348,1.5733,1.5734,62400000.0
2008-05-05 01:20:00,1.57339,1.57339,1.57322,1.57329,32800000.0
2008-05-05 01:21:00,1.57333,1.57338,1.57325,1.57327,37600000.0
2008-05-05 01:22:00,1.57328,1.57342,1.57316,1.57342,80300000.0
2008-05-05 01:23:00,1.5735,1.57368,1.57278,1.57349,187500000.0
2008-05-05 01:24:00,1.57323,1.57381,1.57323,1.57345,78500000.0
2008-05-05 01:25:00,1.57314,1.57353,1.57296,1.57296,101800001.0
2008-05-05 01:26:00,1.57296,1.57304,1.57286,1.5729,225300001.0
2008-05-05 01:27:00,1.57321,1.57321,1.57292,1.57303,153600000.0
2008-05-05 01:28:00,1.57294,1.57313,1.57294,1.57309,54700000.0
2008-05-05 01:29:00,1.57347,1.5737,1.57335,1.57357,26200000.0
2008-05-05 01:30:00,1.5735,1.5736,1.57332,1.5736,46600000.0
2008-05-05 01:31:00,1.57318,1.5733,1.57315,1.57322,49800000.0
2008-05-05 01:32:00,1.57325,1.57337,1.5732,1.57335,47400000.0
2008-05-05 01:33:00,1.5732,1.5732,1.57266,1.57278,74200000.0
2008-05-05 01:34:00,1.57281,1.57299,1.57274,1.57296,107500000.0
2008-05-05 01:36:00,1.57291,1.57325,1.57291,1.57325,42400000.0
2008-05-05 01:37:00,1.57308,1.57308,1.57279,1.57293,27600000.0
2008-05-05 01:38:00,1.5732,1.5732,1.57278,1.57293,53800000.0
2008-05-05 01:39:00,1.57289,1.57329,1.57283,1.57329,49000001.0
2008-05-05 01:40:00,1.57302,1.5733,1.57297,1.57318,47000000.0
2008-05-05 01:41:00,1.57305,1.57328,1.5726,1.57302,40600001.0
2008-05-05 01:42:00,1.57293,1.57338,1.57281,1.57327,224400001.0
2008-05-05 01:43:00,1.57325,1.5737,1.57318,1.57333,183800000.0
2008-05-05 01:44:00,1.57329,1.57329,1.57287,1.57295,242700001.0
2008-05-05 01:45:00,1.57298,1.57326,1.57283,1.57326,208300000.0
2008-05-05 01:46:00,1.57331,1.57331,1.57323,1.57325,36200000.0
2008-05-05 01:47:00,1.57341,1.57345,1.57336,1.5734,54400000.0
2008-05-05 01:48:00,1.57346,1.57354,1.57345,1.57345,23600000.0
2008-05-05 01:49:00,1.5735,1.57389,1.57345,1.57349,124200000.0
2008-05-05 01:50:00,1.57385,1.5739,1.57351,1.57386,203400002.0
2008-05-05 01:51:00,1.57372,1.57372,1.57365,1.57368,66800001.0
2008-05-05 01:52:00,1.57374,1.57389,1.57343,1.57389,203700001.0
2008-05-05 01:53:00,1.57387,1.57387,1.57343,1.57351,88900000.0
2008-05-05 01:54:00,1.57343,1.57369,1.57343,1.57369,54700000.0
2008-05-05 01:55:00,1.57365,1.57376,1.5734,1.5734,39400000.0
2008-05-05 01:56:00,1.5733,1.57341,1.57314,1.57321,91200001.0
2008-05-05 01:57:00,1.57308,1.57308,1.57269,1.5727,105000000.0
2008-05-05 01:58:00,1.57276,1.57285,1.57269,1.57274,59800000.0
2008-05-05 01:59:00,1.57266,1.57266,1.57254,1.57262,64600000.0
2008-05-05 02:00:00,1.5732,1.57342,1.57319,1.57337,54400000.0
2008-05-05 02:01:00,1.57323,1.57355,1.57315,1.57345,46300000.0
2008-05-05 02:02:00,1.57351,1.57359,1.57334,1.57339,28400000.0
2008-05-05 02:03:00,1.57347,1.57357,1.5733,1.5734,43800000.0
2008-05-05 02:04:00,1.57325,1.5735,1.57325,1.57335,39700000.0
2008-05-05 02:05:00,1.57326,1.57336,1.57316,1.57316,52100001.0
2008-05-05 02:06:00,1.57319,1.57328,1.57316,1.57327,48000000.0
2008-05-05 02:07:00,1.57304,1.57336,1.57304,1.57336,36600000.0
2008-05-05 02:08:00,1.57322,1.57337,1.5732,1.57337,23400000.0
2008-05-05 02:09:00,1.57348,1.57357,1.57308,1.57342,33800000.0
2008-05-05 02:10:00,1.57351,1.57374,1.57314,1.57355,25400000.0
2008-05-05 02:11:00,1.5732,1.57368,1.5732,1.57347,50500000.0
2008-05-05 02:12:00,1.57351,1.57393,1.57347,1.57391,27600000.0
2008-05-05 02:13:00,1.57398,1.57439,1.57398,1.5742,29200000.0
2008-05-05 02:14:00,1.57409,1.57418,1.5738,1.5738,39300000.0
2008-05-05 02:15:00,1.57381,1.57384,1.57355,1.57384,22000000.0
2008-05-05 02:16:00,1.57389,1.5739,1.57362,1.57386,36700000.0
2008-05-05 02:17:00,1.574,1.57413,1.57385,1.57398,28000000.0
2008-05-05 02:18:00,1.57388,1.57413,1.57377,1.57382,49100000.0
2008-05-05 02:19:00,1.57399,1.5741,1.57394,1.57398,26000000.0
2008-05-05 02:20:00,1.57404,1.57413,1.57388,1.57413,32800000.0
2008-05-05 02:21:00,1.57392,1.57415,1.57388,1.57399,29700000.0
2008-05-05 02:22:00,1.57397,1.57406,1.5737,1.57399,40400000.0
2008-05-05 02:23:00,1.57396,1.57411,1.57396,1.57396,33000000.0
2008-05-05 02:24:00,1.57373,1.57411,1.57373,1.57399,39400000.0
2008-05-05 02:25:00,1.57401,1.57411,1.57363,1.57401,28000000.0
2008-05-05 02:26:00,1.57411,1.57414,1.57394,1.57404,38600000.0
2008-05-05 02:27:00,1.57398,1.5741,1.57375,1.57382,33100000.0
2008-05-05 02:28:00,1.57387,1.57398,1.57376,1.57378,37400000.0
2008-05-05 02:29:00,1.57387,1.57398,1.5735,1.57388,48800000.0
2008-05-05 02:30:00,1.5737,1.5737,1.57356,1.57356,44600000.0
2008-05-05 02:31:00,1.5735,1.57366,1.57322,1.5735,50200000.0
2008-05-05 02:32:00,1.57339,1.57339,1.57339,1.57339,4800000.0
2008-05-05 02:33:00,1.57363,1.57391,1.57363,1.57364,25400000.0
2008-05-05 02:34:00,1.57377,1.5739,1.5735,1.5738,45800000.0
2008-05-05 02:35:00,1.57386,1.57406,1.57382,1.57385,27800000.0
2008-05-05 02:36:00,1.57343,1.57373,1.57343,1.57365,42900000.0
2008-05-05 02:37:00,1.57365,1.57375,1.57347,1.5737,35700000.0
2008-05-05 02:38:00,1.57365,1.57384,1.57353,1.57353,41700000.0
2008-05-05 02:39:00,1.57372,1.57375,1.57317,1.57367,29600000.0
2008-05-05 02:40:00,1.57354,1.57359,1.57325,1.5733,40400000.0
2008-05-05 02:41:00,1.57341,1.5735,1.57306,1.5735,39600000.0
2008-05-05 02:42:00,1.57352,1.57352,1.57327,1.57344,43700000.0
2008-05-05 02:43:00,1.57334,1.57381,1.57334,1.57363,55400000.0
2008-05-05 02:44:00,1.57368,1.57372,1.57339,1.57365,35200000.0
2008-05-05 02:45:00,1.57362,1.57392,1.57345,1.57378,31000000.0
2008-05-05 02:46:00,1.57399,1.57399,1.57366,1.57392,42500000.0
2008-05-05 02:47:00,1.57376,1.57392,1.57351,1.57382,26700000.0
2008-05-05 02:48:00,1.57398,1.57398,1.57383,1.57383,26700000.0
2008-05-05 02:49:00,1.57388,1.57403,1.57365,1.57395,32800000.0
2008-05-05 02:50:00,1.57401,1.57403,1.57383,1.57403,76500000.0
2008-05-05 02:51:00,1.57355,1.57398,1.57355,1.57393,31600000.0
2008-05-05 02:52:00,1.57393,1.57417,1.57379,1.57417,37400000.0
2008-05-05 02:53:00,1.57421,1.57429,1.57402,1.57429,104500000.0
2008-05-05 02:54:00,1.57413,1.57426,1.574,1.57403,45000000.0
2008-05-05 02:55:00,1.57413,1.57424,1.57408,1.57408,47000000.0
2008-05-05 02:56:00,1.57423,1.57423,1.57391,1.57413,39800000.0
2008-05-05 02:57:00,1.57374,1.57428,1.57374,1.57428,38200000.0
2008-05-05 02:58:00,1.57427,1.57427,1.57396,1.57405,43000000.0
2008-05-05 02:59:00,1.57405,1.57423,1.574,1.57409,29200000.0
2008-05-05 03:00:00,1.57415,1.57438,1.57413,1.57438,30800000.0
2008-05-05 03:01:00,1.57429,1.57442,1.5742,1.57442,40000000.0
2008-05-05 03:02:00,1.57393,1.5742,1.57393,1.5741,28000000.0
2008-05-05 03:03:00,1.57414,1.57415,1.57398,1.574,37600000.0
2008-05-05 03:04:00,1.57396,1.57411,1.57364,1.57364,42400000.0
2008-05-05 03:06:00,1.57416,1.57416,1.57362,1.5737,48800000.0
2008-05-05 03:07:00,1.57421,1.57421,1.57393,1.57404,28000000.0
2008-05-05 03:08:00,1.57422,1.57422,1.57392,1.57398,41600000.0
2008-05-05 03:09:00,1.5741,1.5741,1.57365,1.57377,28200000.0
2008-05-05 03:10:00,1.5739,1.57398,1.57367,1.57395,53400000.0
2008-05-05 03:11:00,1.57385,1.57401,1.57372,1.57372,23600000.0
2008-05-05 03:12:00,1.57405,1.57431,1.57405,1.57427,35600000.0
2008-05-05 03:13:00,1.57433,1.57433,1.57408,1.57418,45900000.0
2008-05-05 03:14:00,1.57411,1.57424,1.57404,1.57423,32000000.0
2008-05-05 03:15:00,1.5742,1.57426,1.57407,1.57419,35400000.0
2008-05-05 03:16:00,1.57426,1.57426,1.57374,1.57398,32800000.0
2008-05-05 03:17:00,1.57419,1.57423,1.57409,1.57411,34800000.0
2008-05-05 03:18:00,1.57391,1.57426,1.57391,1.57426,43600000.0
2008-05-05 03:19:00,1.57426,1.57426,1.57406,1.57416,31500000.0
2008-05-05 03:20:00,1.57426,1.57434,1.57404,1.57411,41600000.0
2008-05-05 03:21:00,1.57368,1.57391,1.573,1.573,52000000.0
2008-05-05 03:22:00,1.57283,1.57378,1.57269,1.57378,35600000.0
2008-05-05 03:23:00,1.5739,1.57411,1.57382,1.57411,30700000.0
2008-05-05 03:24:00,1.57426,1.57453,1.57412,1.57444,34200000.0
2008-05-05 03:25:00,1.57416,1.57428,1.57401,1.57424,23800000.0
2008-05-05 03:26:00,1.57432,1.57446,1.57413,1.57446,30300000.0
2008-05-05 03:27:00,1.57416,1.57439,1.57413,1.57422,27300000.0
2008-05-05 03:28:00,1.57424,1.57424,1.57406,1.57406,29200000.0
2008-05-05 03:29:00,1.57396,1.574,1.57362,1.57362,33600000.0
2008-05-05 03:30:00,1.57376,1.57405,1.57368,1.57392,32800000.0
2008-05-05 03:31:00,1.57397,1.57397,1.57359,1.57378,47800000.0
2008-05-05 03:32:00,1.57361,1.57381,1.57345,1.57381,26200000.0
2008-05-05 03:33:00,1.5739,1.57413,1.5739,1.57413,51200000.0
2008-05-05 03:34:00,1.57418,1.5743,1.57403,1.57412,97100000.0
2008-05-05 03:35:00,1.57423,1.57431,1.57384,1.57384,33800000.0
2008-05-05 03:36:00,1.57365,1.57383,1.57325,1.57383,41100000.0
2008-05-05 03:37:00,1.5738,1.57399,1.57375,1.57386,25600000.0
2008-05-05 03:38:00,1.57368,1.5738,1.57359,1.57374,47000000.0
2008-05-05 03:39:00,1.5737,1.5737,1.57333,1.57368,32600000.0
2008-05-05 03:40:00,1.57371,1.57373,1.57307,1.57344,33400000.0
2008-05-05 03:41:00,1.57361,1.57388,1.57361,1.57367,47200000.0
2008-05-05 03:42:00,1.57346,1.57346,1.57296,1.57338,36800000.0
2008-05-05 03:43:00,1.57335,1.57335,1.5731,1.57318,31100000.0
2008-05-05 03:44:00,1.57302,1.57328,1.57291,1.57291,22100000.0
2008-05-05 03:45:00,1.57323,1.57361,1.57296,1.57346,64500000.0
2008-05-05 03:46:00,1.57347,1.57355,1.5732,1.57352,35400000.0
2008-05-05 03:47:00,1.57341,1.57342,1.57307,1.57307,26200000.0
2008-05-05 03:48:00,1.57264,1.5728,1.57264,1.57272,38300000.0
2008-05-05 03:49:00,1.57257,1.57271,1.57232,1.57237,32800000.0
2008-05-05 03:50:00,1.57231,1.57248,1.57214,1.57233,47900000.0
2008-05-05 03:51:00,1.57251,1.57269,1.57239,1.57269,66000000.0
2008-05-05 03:52:00,1.57265,1.57277,1.57254,1.57255,27600000.0
2008-05-05 03:53:00,1.57264,1.57273,1.57254,1.57254,43300000.0
2008-05-05 03:54:00,1.57246,1.57255,1.5723,1.57254,39800000.0
2008-05-05 03:55:00,1.57256,1.5726,1.57248,1.57248,21200000.0
2008-05-05 03:56:00,1.57248,1.57263,1.57243,1.57246,35600000.0
2008-05-05 03:57:00,1.5725,1.57277,1.57222,1.57277,68200000.0
2008-05-05 03:58:00,1.5728,1.5728,1.57254,1.57254,35000000.0
2008-05-05 03:59:00,1.57277,1.57289,1.57257,1.57268,52600001.0
2008-05-05 04:00:00,1.57264,1.57278,1.57244,1.57274,40400000.0
2008-05-05 04:01:00,1.57273,1.5729,1.57252,1.57273,32400000.0
2008-05-05 04:02:00,1.57288,1.57288,1.5727,1.5728,49700000.0
2008-05-05 04:03:00,1.57285,1.57309,1.57281,1.57304,33000000.0
2008-05-05 04:04:00,1.57303,1.57307,1.57289,1.57289,28400000.0
2008-05-05 04:05:00,1.5725,1.57332,1.5725,1.57302,53700001.0
2008-05-05 04:06:00,1.57291,1.57293,1.57264,1.57264,24400000.0
2008-05-05 04:07:00,1.57269,1.5731,1.5725,1.5731,29000000.0
2008-05-05 04:08:00,1.57314,1.57328,1.57299,1.5732,46900000.0
2008-05-05 04:09:00,1.573,1.57314,1.57278,1.57309,23400000.0
2008-05-05 04:10:00,1.57302,1.57326,1.57282,1.57326,31800000.0
2008-05-05 04:11:00,1.57325,1.5733,1.57307,1.5733,31300000.0
2008-05-05 04:12:00,1.57345,1.57345,1.57325,1.5734,16000000.0
2008-05-05 04:13:00,1.57336,1.57341,1.57283,1.57341,30600000.0
2008-05-05 04:14:00,1.57314,1.57341,1.57291,1.57322,43400000.0
2008-05-05 04:15:00,1.57328,1.5734,1.57319,1.5733,43200000.0
2008-05-05 04:16:00,1.57324,1.57328,1.5728,1.57319,33500000.0
2008-05-05 04:17:00,1.57316,1.57333,1.57306,1.57333,27000000.0
2008-05-05 04:18:00,1.57292,1.57353,1.57292,1.57333,43400000.0
2008-05-05 04:19:00,1.57318,1.57343,1.57317,1.57343,32600000.0
2008-05-05 04:20:00,1.57323,1.57328,1.57313,1.57318,25600000.0
2008-05-05 04:22:00,1.57331,1.57334,1.57323,1.57329,26600000.0
2008-05-05 04:23:00,1.57323,1.57365,1.57323,1.57365,39600001.0
2008-05-05 04:24:00,1.5735,1.57383,1.5735,1.57383,33100000.0
2008-05-05 04:25:00,1.57412,1.57412,1.57368,1.57374,48000000.0
2008-05-05 04:26:00,1.57389,1.57398,1.57383,1.57398,30200000.0
2008-05-05 04:27:00,1.57407,1.57411,1.57382,1.57386,27400000.0
2008-05-05 04:28:00,1.57403,1.57403,1.57352,1.57393,25800000.0
2008-05-05 04:29:00,1.57402,1.5744,1.57384,1.5744,37000000.0
2008-05-05 04:30:00,1.5745,1.57452,1.574,1.57407,63500000.0
2008-05-05 04:31:00,1.57368,1.57409,1.57368,1.57392,53800000.0
2008-05-05 04:32:00,1.57407,1.57416,1.574,1.574,27600000.0
2008-05-05 04:33:00,1.57431,1.57431,1.57402,1.57419,53300000.0
2008-05-05 04:34:00,1.57414,1.5743,1.57407,1.57416,40100000.0
2008-05-05 04:35:00,1.574,1.57424,1.574,1.57411,35400000.0
2008-05-05 04:36:00,1.57411,1.57426,1.57409,1.57412,16400000.0
2008-05-05 04:37:00,1.57426,1.57435,1.57397,1.57416,23800000.0
2008-05-05 04:38:00,1.57414,1.57439,1.57414,1.57439,47100000.0
2008-05-05 04:39:00,1.57423,1.57434,1.57389,1.57414,29200000.0
2008-05-05 04:40:00,1.57394,1.57409,1.57384,1.57389,26200000.0
2008-05-05 04:41:00,1.57392,1.57408,1.57368,1.57401,34600000.0
2008-05-05 04:42:00,1.57382,1.57393,1.57375,1.57378,46600000.0
2008-05-05 04:43:00,1.57363,1.57373,1.57353,1.5737,54200002.0
2008-05-05 04:44:00,1.57369,1.5739,1.57317,1.57364,53400001.0
2008-05-05 04:45:00,1.57365,1.57396,1.57365,1.57396,31800000.0
2008-05-05 04:46:00,1.57403,1.57444,1.57354,1.57354,52700001.0
2008-05-05 04:47:00,1.57396,1.57414,1.57396,1.57409,38600001.0
2008-05-05 04:48:00,1.57402,1.57409,1.57394,1.57409,39400000.0
2008-05-05 04:49:00,1.57392,1.57419,1.57381,1.57404,28400000.0
2008-05-05 04:50:00,1.57365,1.57388,1.5736,1.57365,41099999.0
2008-05-05 04:51:00,1.57393,1.57417,1.57384,1.57417,31200000.0
2008-05-05 04:52:00,1.57412,1.57429,1.57412,1.57429,27000000.0
2008-05-05 04:53:00,1.57463,1.57478,1.5745,1.5745,23000000.0
2008-05-05 04:54:00,1.57456,1.57456,1.57415,1.57415,47200000.0
2008-05-05 04:55:00,1.57409,1.57409,1.5738,1.57392,36300000.0
2008-05-05 04:56:00,1.57386,1.57419,1.57386,1.57419,37800000.0
2008-05-05 04:57:00,1.57407,1.57411,1.57397,1.57397,49400000.0
2008-05-05 04:58:00,1.57382,1.57395,1.57363,1.57395,50000000.0
2008-05-05 04:59:00,1.57391,1.57424,1.57391,1.57421,18400000.0
2008-05-05 05:00:00,1.57434,1.57448,1.57425,1.5744,71700001.0
2008-05-05 05:01:00,1.57413,1.57432,1.57413,1.57417,53300001.0
2008-05-05 05:02:00,1.57388,1.57421,1.57388,1.57421,47600000.0
2008-05-05 05:03:00,1.57405,1.57421,1.57401,1.57421,29200000.0
2008-05-05 05:04:00,1.57404,1.57424,1.57404,1.57424,25800000.0
2008-05-05 05:05:00,1.57403,1.57429,1.57397,1.57429,36400000.0
2008-05-05 05:06:00,1.5742,1.57428,1.57401,1.5741,46400001.0
2008-05-05 05:07:00,1.57403,1.5741,1.57381,1.57408,28200000.0
2008-05-05 05:08:00,1.57371,1.57379,1.57361,1.57374,33200000.0
2008-05-05 05:09:00,1.57373,1.57376,1.57345,1.57352,46600000.0
2008-05-05 05:10:00,1.57367,1.57407,1.57356,1.57394,31000000.0
2008-05-05 05:12:00,1.57397,1.57404,1.57386,1.57394,30400000.0
2008-05-05 05:13:00,1.57386,1.57421,1.57386,1.57416,60500000.0
2008-05-05 05:14:00,1.57415,1.57415,1.57395,1.57407,42400001.0
2008-05-05 05:15:00,1.57429,1.57429,1.57413,1.57415,39000000.0
2008-05-05 05:16:00,1.57414,1.57434,1.57414,1.57426,40000000.0
2008-05-05 05:17:00,1.57412,1.57434,1.57411,1.57422,27000000.0
2008-05-05 05:18:00,1.57415,1.57419,1.57353,1.57353,39200000.0
2008-05-05 05:19:00,1.57316,1.57404,1.57316,1.57404,34000000.0
2008-05-05 05:20:00,1.57407,1.57422,1.57396,1.57412,21900000.0
2008-05-05 05:21:00,1.57416,1.57422,1.57402,1.57406,28600000.0
2008-05-05 05:22:00,1.57414,1.57419,1.57399,1.57411,55900000.0
2008-05-05 05:23:00,1.57356,1.57422,1.57356,1.57417,50600000.0
2008-05-05 05:24:00,1.57363,1.5738,1.57363,1.57378,54500000.0
2008-05-05 05:25:00,1.57365,1.57385,1.5735,1.57375,45300000.0
2008-05-05 05:26:00,1.57383,1.57399,1.57378,1.57383,27600000.0
2008-05-05 05:27:00,1.57383,1.57383,1.57366,1.57366,20800000.0
2008-05-05 05:28:00,1.57381,1.57381,1.57313,1.57313,28000000.0
2008-05-05 05:29:00,1.57373,1.57385,1.57368,1.57383,26400000.0
2008-05-05 05:30:00,1.57383,1.57393,1.57368,1.57383,34400000.0
2008-05-05 05:31:00,1.57375,1.57388,1.57362,1.57365,34000000.0
2008-05-05 05:32:00,1.57365,1.57377,1.57333,1.57333,43300000.0
2008-05-05 05:33:00,1.57397,1.57399,1.57376,1.57376,25800000.0
2008-05-05 05:34:00,1.57388,1.57398,1.57378,1.57383,49600001.0
2008-05-05 05:35:00,1.57393,1.57408,1.57381,1.57406,33400000.0
2008-05-05 05:36:00,1.57398,1.5743,1.57398,1.57414,32500000.0
2008-05-05 05:37:00,1.57443,1.57469,1.57436,1.57438,66000001.0
2008-05-05 05:38:00,1.57424,1.57425,1.5739,1.57398,34000000.0
2008-05-05 05:39:00,1.57398,1.57428,1.57382,1.57422,38700000.0
2008-05-05 05:40:00,1.57425,1.57436,1.57418,1.57418,27900000.0
2008-05-05 05:41:00,1.57423,1.57431,1.57391,1.57428,31800000.0
2008-05-05 05:42:00,1.57418,1.57436,1.57408,1.57426,36400000.0
2008-05-05 05:43:00,1.57413,1.57438,1.57413,1.57425,62300001.0
2008-05-05 05:44:00,1.57438,1.57452,1.57427,1.5745,40200000.0
2008-05-05 05:45:00,1.57434,1.57464,1.57434,1.57434,36800000.0
2008-05-05 05:46:00,1.5746,1.5748,1.57445,1.57445,24600000.0
2008-05-05 05:47:00,1.57429,1.57436,1.57416,1.57428,46400000.0
2008-05-05 05:48:00,1.57446,1.57462,1.57437,1.57441,27800000.0
2008-05-05 05:49:00,1.57444,1.57447,1.57426,1.57434,47400000.0
2008-05-05 05:50:00,1.57427,1.57444,1.57406,1.57434,30600000.0
2008-05-05 05:51:00,1.57433,1.57433,1.57377,1.57377,36000000.0
2008-05-05 05:52:00,1.57413,1.57433,1.57408,1.57408,57999999.0
2008-05-05 05:53:00,1.57385,1.57426,1.57385,1.57426,33000000.0
2008-05-05 05:54:00,1.57434,1.57492,1.5743,1.57482,32400000.0
2008-05-05 05:55:00,1.57463,1.57473,1.57436,1.57446,33500000.0
2008-05-05 05:56:00,1.57441,1.57457,1.57422,1.57444,31400000.0
2008-05-05 05:57:00,1.57444,1.57456,1.57426,1.57426,25800000.0
2008-05-05 05:58:00,1.57439,1.57453,1.57424,1.57424,27800000.0
2008-05-05 06:00:00,1.57416,1.57432,1.57398,1.57401,24600000.0
2008-05-05 06:01:00,1.57395,1.57419,1.57395,1.57419,44800000.0
2008-05-05 06:02:00,1.57409,1.57425,1.57368,1.57425,25600000.0
2008-05-05 06:03:00,1.57429,1.57442,1.57422,1.57431,36900000.0
2008-05-05 06:04:00,1.57439,1.57464,1.57424,1.57464,47600001.0
2008-05-05 06:05:00,1.57455,1.57464,1.57427,1.57427,60300001.0
2008-05-05 06:06:00,1.57422,1.57444,1.57422,1.57437,31000000.0
2008-05-05 06:07:00,1.57436,1.57438,1.57416,1.57419,34000000.0
2008-05-05 06:08:00,1.57431,1.57434,1.57416,1.57429,40800000.0
2008-05-05 06:09:00,1.57422,1.57429,1.57414,1.57416,23400000.0
2008-05-05 06:10:00,1.57427,1.57427,1.57411,1.57419,40000000.0
2008-05-05 06:11:00,1.5741,1.57431,1.57404,1.57405,57400000.0
2008-05-05 06:12:00,1.57421,1.57439,1.57414,1.57414,28800000.0
2008-05-05 06:13:00,1.57416,1.5743,1.57398,1.57424,33600000.0
2008-05-05 06:14:00,1.57434,1.5744,1.57399,1.57429,31200000.0
2008-05-05 06:15:00,1.57421,1.57439,1.57414,1.57424,25800000.0
2008-05-05 06:16:00,1.57434,1.57434,1.57414,1.57424,59599999.0
2008-05-05 06:17:00,1.57396,1.57436,1.57396,1.57431,24200000.0
2008-05-05 06:18:00,1.57421,1.57431,1.57408,1.5741,29700000.0
2008-05-05 06:19:00,1.57399,1.57399,1.57376,1.57376,20800000.0
2008-05-05 06:20:00,1.57393,1.57398,1.57375,1.57375,44700000.0
2008-05-05 06:21:00,1.57391,1.57391,1.57377,1.57386,24600000.0
2008-05-05 06:22:00,1.57375,1.57376,1.57362,1.57371,37000001.0
2008-05-05 06:23:00,1.57367,1.57383,1.57339,1.57383,32800000.0
2008-05-05 06:24:00,1.57378,1.57378,1.5734,1.57368,34800001.0
2008-05-05 06:25:00,1.57371,1.57373,1.57363,1.57368,30200000.0
2008-05-05 06:26:00,1.57368,1.57389,1.57356,1.57383,32500000.0
2008-05-05 06:27:00,1.57378,1.5739,1.57372,1.57389,33200000.0
2008-05-05 06:28:00,1.57377,1.57377,1.57358,1.5737,43100000.0
2008-05-05 06:29:00,1.57372,1.57372,1.57357,1.57357,39800000.0
2008-05-05 06:30:00,1.57369,1.57375,1.5736,1.57375,34200000.0
2008-05-05 06:31:00,1.57365,1.57367,1.57358,1.57362,44400001.0
2008-05-05 06:32:00,1.57374,1.57389,1.57373,1.57389,38200000.0
2008-05-05 06:33:00,1.5737,1.57388,1.57361,1.57361,52200001.0
2008-05-05 06:34:00,1.57349,1.57367,1.57325,1.57347,43400000.0
2008-05-05 06:35:00,1.57332,1.57361,1.57311,1.57323,68400002.0
2008-05-05 06:36:00,1.57311,1.57318,1.57272,1.57306,48000000.0
2008-05-05 06:37:00,1.57304,1.57304,1.57252,1.57252,50300001.0
2008-05-05 06:38:00,1.57302,1.57312,1.57275,1.57275,25400000.0
2008-05-05 06:39:00,1.57278,1.57311,1.57278,1.57291,42200000.0
2008-05-05 06:40:00,1.57291,1.57311,1.57291,1.57296,36300000.0
2008-05-05 06:41:00,1.57284,1.57311,1.57255,1.57311,23400000.0
2008-05-05 06:42:00,1.57241,1.57285,1.57241,1.57268,38800000.0
2008-05-05 06:43:00,1.57273,1.57278,1.57244,1.57262,29400000.0
2008-05-05 06:44:00,1.57263,1.57271,1.57255,1.5726,59600000.0
2008-05-05 06:45:00,1.57252,1.57273,1.57245,1.57247,42200000.0
2008-05-05 06:46:00,1.57252,1.57274,1.57248,1.57251,55200000.0
2008-05-05 06:47:00,1.57265,1.57273,1.5725,1.57255,54900000.0
2008-05-05 06:48:00,1.57241,1.5728,1.57239,1.5726,40200000.0
2008-05-05 06:49:00,1.57263,1.57306,1.57256,1.57306,29600000.0
2008-05-05 06:50:00,1.57316,1.57326,1.57303,1.57303,40300000.0
2008-05-05 06:51:00,1.5731,1.5731,1.57268,1.57268,30600000.0
2008-05-05 06:52:00,1.5728,1.57313,1.57275,1.57313,44900000.0
2008-05-05 06:53:00,1.57304,1.57304,1.57272,1.57292,32400000.0
2008-05-05 06:54:00,1.57283,1.57303,1.57271,1.57271,47000000.0
2008-05-05 06:55:00,1.57291,1.57291,1.57263,1.57264,19800000.0
2008-05-05 06:56:00,1.57272,1.57293,1.57265,1.57287,22200000.0
2008-05-05 06:57:00,1.57315,1.57317,1.57274,1.57283,38400000.0
2008-05-05 06:58:00,1.57262,1.5734,1.57262,1.57312,66300000.0
2008-05-05 06:59:00,1.57279,1.57283,1.57239,1.57239,23200000.0
2008-05-05 07:00:00,1.57284,1.57289,1.57271,1.57271,35400000.0
2008-05-05 07:01:00,1.57275,1.5728,1.57255,1.57263,50600000.0
2008-05-05 07:02:00,1.57244,1.57245,1.57196,1.57196,47100000.0
2008-05-05 07:03:00,1.57204,1.57204,1.57123,1.57123,23600000.0
2008-05-05 07:04:00,1.57137,1.5715,1.57106,1.57125,30400000.0
2008-05-05 07:05:00,1.57167,1.57176,1.57129,1.57129,56800000.0
2008-05-05 07:06:00,1.57139,1.57171,1.57139,1.57167,43200000.0
2008-05-05 07:07:00,1.5717,1.57188,1.57169,1.57176,49000001.0
2008-05-05 07:08:00,1.5717,1.57201,1.5717,1.57175,49200000.0
2008-05-05 07:09:00,1.57184,1.57184,1.57151,1.57155,46200000.0
2008-05-05 07:10:00,1.57156,1.57161,1.57152,1.57152,42400000.0
2008-05-05 07:11:00,1.57161,1.5719,1.57161,1.5717,44400000.0
2008-05-05 07:12:00,1.5719,1.57193,1.57146,1.57157,30200000.0
2008-05-05 07:13:00,1.57187,1.57249,1.57187,1.57249,41000000.0
2008-05-05 07:14:00,1.5725,1.5725,1.57227,1.57229,33000000.0
2008-05-05 07:15:00,1.57226,1.57239,1.57196,1.57239,23900000.0
2008-05-05 07:16:00,1.5721,1.57271,1.5721,1.57271,21000000.0
2008-05-05 07:17:00,1.57275,1.57278,1.57238,1.5727,52800000.0
2008-05-05 07:18:00,1.57272,1.57272,1.57231,1.57266,49300000.0
2008-05-05 07:19:00,1.5727,1.57294,1.57264,1.57292,42900001.0
2008-05-05 07:20:00,1.57278,1.57304,1.57267,1.57304,55000001.0
2008-05-05 07:21:00,1.57305,1.57312,1.57288,1.573,41800000.0
2008-05-05 07:22:00,1.57276,1.57286,1.57259,1.57282,44800000.0
2008-05-05 07:23:00,1.57286,1.57313,1.57286,1.57302,69200001.0
2008-05-05 07:24:00,1.57298,1.57325,1.57298,1.5732,41200000.0
2008-05-05 07:25:00,1.57333,1.5736,1.57327,1.57328,45800000.0
2008-05-05 07:26:00,1.57319,1.57331,1.57301,1.57307,39400000.0
2008-05-05 07:27:00,1.57297,1.57297,1.57235,1.57266,52300001.0
2008-05-05 07:28:00,1.57274,1.57323,1.57274,1.5732,41000000.0
2008-05-05 07:29:00,1.57338,1.57347,1.57329,1.57329,36200000.0
2008-05-05 07:30:00,1.57355,1.57451,1.57355,1.57434,35000000.0
2008-05-05 07:31:00,1.57412,1.57415,1.57385,1.57385,51300001.0
2008-05-05 07:32:00,1.57389,1.57415,1.57362,1.57402,48800000.0
2008-05-05 07:33:00,1.57377,1.57377,1.57316,1.57316,30400000.0
2008-05-05 07:34:00,1.57309,1.57317,1.57274,1.57302,44600000.0
2008-05-05 07:35:00,1.57288,1.57326,1.57288,1.57326,43800001.0
2008-05-05 07:36:00,1.57304,1.57304,1.5725,1.57281,42000000.0
2008-05-05 07:37:00,1.57293,1.57337,1.57293,1.57337,33000000.0
2008-05-05 07:38:00,1.57355,1.57389,1.57355,1.57377,25800000.0
2008-05-05 07:39:00,1.57333,1.57361,1.57333,1.57343,44500001.0
2008-05-05 07:40:00,1.57326,1.57345,1.57322,1.57345,33800000.0
2008-05-05 07:41:00,1.57337,1.57363,1.57332,1.5735,35000000.0
2008-05-05 07:42:00,1.57337,1.57357,1.57318,1.5735,43200000.0
2008-05-05 07:43:00,1.57357,1.57377,1.57342,1.57377,57600000.0
2008-05-05 07:44:00,1.57367,1.57375,1.57353,1.57375,30200000.0
2008-05-05 07:45:00,1.57371,1.57374,1.57312,1.57365,31600000.0
2008-05-05 07:46:00,1.57358,1.57381,1.57358,1.57381,40500000.0
2008-05-05 07:47:00,1.57382,1.57434,1.57366,1.57434,53000000.0
2008-05-05 07:48:00,1.57423,1.57431,1.57407,1.57428,18000000.0
2008-05-05 07:49:00,1.57452,1.57478,1.57432,1.57432,29600000.0
2008-05-05 07:50:00,1.57476,1.57484,1.57476,1.57478,22200000.0
2008-05-05 07:51:00,1.57475,1.57493,1.5745,1.57493,22000000.0
2008-05-05 07:52:00,1.57483,1.57483,1.57439,1.57459,22200000.0
2008-05-05 07:53:00,1.57474,1.57492,1.57469,1.57482,54300000.0
2008-05-05 07:54:00,1.57466,1.57473,1.57454,1.57467,35200000.0
2008-05-05 07:55:00,1.5747,1.5747,1.57409,1.57444,37200000.0
2008-05-05 07:56:00,1.57447,1.57451,1.57428,1.57451,20800000.0
2008-05-05 07:57:00,1.57429,1.57429,1.57398,1.57401,49500000.0
2008-05-05 07:58:00,1.57372,1.57406,1.57371,1.57406,43600000.0
2008-05-05 07:59:00,1.57367,1.57403,1.57367,1.57398,38100000.0
2008-05-05 08:00:00,1.5739,1.574,1.5737,1.5737,49900000.0
2008-05-05 08:01:00,1.57355,1.57379,1.57355,1.57362,47600000.0
2008-05-05 08:02:00,1.57378,1.57402,1.57362,1.57402,60400002.0
2008-05-05 08:03:00,1.57403,1.5741,1.57383,1.57392,35800000.0
2008-05-05 08:04:00,1.57387,1.57397,1.57384,1.57384,45800000.0
2008-05-05 08:05:00,1.57397,1.57418,1.57397,1.57416,42499999.0
2008-05-05 08:06:00,1.57423,1.57431,1.57404,1.57412,46600000.0
2008-05-05 08:07:00,1.57404,1.57422,1.57391,1.57422,39100000.0
2008-05-05 08:08:00,1.57409,1.57413,1.57392,1.57392,48600000.0
2008-05-05 08:09:00,1.57406,1.57416,1.57387,1.57416,46600000.0
2008-05-05 08:10:00,1.57413,1.57418,1.57392,1.574,33800000.0
2008-05-05 08:11:00,1.57399,1.57443,1.57399,1.57443,23800000.0
2008-05-05 08:12:00,1.57438,1.57438,1.57414,1.57414,44500000.0
2008-05-05 08:13:00,1.57383,1.57442,1.57383,1.57427,40600000.0
2008-05-05 08:14:00,1.57424,1.57424,1.57407,1.57407,42000000.0
2008-05-05 08:15:00,1.57433,1.57483,1.57433,1.57483,36200000.0
2008-05-05 08:16:00,1.5751,1.57551,1.57507,1.57551,32400000.0
2008-05-05 08:17:00,1.57554,1.57554,1.57505,1.57505,39400000.0
2008-05-05 08:18:00,1.57504,1.57558,1.57504,1.57558,41600000.0
2008-05-05 08:19:00,1.57549,1.57562,1.57537,1.57551,43200000.0
2008-05-05 08:20:00,1.57554,1.57556,1.57534,1.57549,33300000.0
2008-05-05 08:21:00,1.57531,1.57545,1.57488,1.57488,22000000.0
2008-05-05 08:22:00,1.57485,1.57531,1.57485,1.57507,32000000.0
2008-05-05 08:23:00,1.57491,1.57519,1.57476,1.575,27200000.0
2008-05-05 08:24:00,1.57518,1.57519,1.57467,1.57513,49300000.0
2008-05-05 08:25:00,1.57513,1.57527,1.57501,1.57501,24400000.0
2008-05-05 08:26:00,1.57529,1.57529,1.57495,1.5751,37600000.0
2008-05-05 08:27:00,1.57483,1.57493,1.57467,1.57487,45300000.0
2008-05-05 08:28:00,1.57493,1.57493,1.57475,1.57483,40900000.0
2008-05-05 08:29:00,1.57475,1.57495,1.57475,1.57495,36400000.0
2008-05-05 08:30:00,1.57457,1.57465,1.57409,1.5746,34600000.0
2008-05-05 08:31:00,1.57455,1.5746,1.57424,1.57426,33000000.0
2008-05-05 08:32:00,1.57434,1.57467,1.57419,1.57452,46500000.0
2008-05-05 08:33:00,1.57511,1.57514,1.5747,1.57476,33000000.0
2008-05-05 08:34:00,1.57497,1.57497,1.57436,1.57458,46500000.0
2008-05-05 08:35:00,1.57436,1.57439,1.57404,1.5742,32600000.0
2008-05-05 08:36:00,1.57441,1.57441,1.57399,1.57429,63600001.0
2008-05-05 08:37:00,1.57421,1.57438,1.57404,1.57433,27400000.0
2008-05-05 08:38:00,1.5744,1.5744,1.57411,1.57414,28000000.0
2008-05-05 08:39:00,1.57434,1.57434,1.57389,1.5742,44400000.0
2008-05-05 08:40:00,1.57424,1.57436,1.5739,1.57436,47400000.0
2008-05-05 08:41:00,1.57434,1.57441,1.57401,1.57401,32200000.0
2008-05-05 08:42:00,1.57412,1.57427,1.57393,1.57415,102800001.0
2008-05-05 08:43:00,1.57425,1.57446,1.57413,1.57413,36200000.0
2008-05-05 08:44:00,1.57442,1.57447,1.57419,1.57443,41200000.0
2008-05-05 08:45:00,1.57431,1.57449,1.57397,1.57397,45300001.0
2008-05-05 08:46:00,1.57415,1.57415,1.57389,1.57397,46800000.0
2008-05-05 08:47:00,1.57399,1.57437,1.57399,1.57418,40600000.0
2008-05-05 08:48:00,1.57434,1.5744,1.57414,1.57434,47600000.0
2008-05-05 08:49:00,1.57412,1.57444,1.57412,1.57432,59200000.0
2008-05-05 08:50:00,1.5742,1.57431,1.57417,1.57431,28400000.0
2008-05-05 08:51:00,1.5743,1.5743,1.57405,1.57405,31600000.0
2008-05-05 08:52:00,1.57442,1.57444,1.57412,1.57434,33600000.0
2008-05-05 08:53:00,1.57439,1.57444,1.57427,1.57444,30400000.0
2008-05-05 08:54:00,1.57437,1.57453,1.57427,1.57438,23400000.0
2008-05-05 08:55:00,1.57431,1.57431,1.57398,1.57418,42800000.0
2008-05-05 08:56:00,1.57436,1.57449,1.57414,1.57448,41400000.0
2008-05-05 08:57:00,1.5744,1.5744,1.57412,1.57428,25400000.0
2008-05-05 08:58:00,1.57444,1.57444,1.57413,1.57441,43500000.0
2008-05-05 08:59:00,1.57445,1.57457,1.57433,1.57448,32000000.0
2008-05-05 09:00:00,1.57447,1.57459,1.57415,1.57454,46600000.0
2008-05-05 09:01:00,1.57442,1.57458,1.5744,1.57446,36000000.0
2008-05-05 09:02:00,1.57444,1.57449,1.57442,1.57442,42400000.0
2008-05-05 09:03:00,1.57391,1.5743,1.57383,1.57383,88299998.0
2008-05-05 09:04:00,1.57397,1.574,1.57372,1.57378,32900000.0
2008-05-05 09:05:00,1.5739,1.57401,1.57373,1.574,40400000.0
2008-05-05 09:06:00,1.57398,1.5741,1.57386,1.57394,42700000.0
2008-05-05 09:07:00,1.57397,1.57431,1.57397,1.57403,32600000.0
2008-05-05 09:08:00,1.57418,1.57421,1.57402,1.57411,44600000.0
2008-05-05 09:09:00,1.57416,1.57428,1.57401,1.57412,27800000.0
2008-05-05 09:10:00,1.57401,1.57431,1.57385,1.57431,28400000.0
2008-05-05 09:11:00,1.57452,1.5747,1.57443,1.57459,36600000.0
2008-05-05 09:12:00,1.57451,1.57464,1.57441,1.57464,28400000.0
2008-05-05 09:13:00,1.57447,1.57464,1.57447,1.57456,18600000.0
2008-05-05 09:14:00,1.57438,1.57468,1.57438,1.57459,38000000.0
2008-05-05 09:15:00,1.57431,1.57456,1.57431,1.57453,50000000.0
2008-05-05 09:16:00,1.57465,1.57486,1.57453,1.57465,23000000.0
2008-05-05 09:17:00,1.57475,1.57518,1.57468,1.57518,39000000.0
2008-05-05 09:18:00,1.57556,1.57571,1.57549,1.57549,28200000.0
2008-05-05 09:19:00,1.57534,1.57572,1.57521,1.57521,34400000.0
2008-05-05 09:20:00,1.57538,1.57574,1.57528,1.57547,21000000.0
2008-05-05 09:21:00,1.57559,1.57563,1.57532,1.57549,30000000.0
2008-05-05 09:22:00,1.57551,1.5757,1.57551,1.57561,44800000.0
2008-05-05 09:23:00,1.57529,1.57542,1.57504,1.57504,54000000.0
2008-05-05 09:24:00,1.57539,1.57539,1.57489,1.57518,35000000.0
2008-05-05 09:25:00,1.5752,1.5753,1.57491,1.57508,45600001.0
2008-05-05 09:26:00,1.57503,1.57503,1.57458,1.57482,48200000.0
2008-05-05 09:27:00,1.57508,1.57508,1.57487,1.57504,35200000.0
2008-05-05 09:28:00,1.57476,1.57476,1.57447,1.57451,20600000.0
2008-05-05 09:29:00,1.57447,1.57472,1.57441,1.57472,43500000.0
2008-05-05 09:30:00,1.57471,1.57471,1.57422,1.57443,28400000.0
2008-05-05 09:31:00,1.57422,1.57478,1.57421,1.57447,59400000.0
2008-05-05 09:32:00,1.57459,1.5746,1.5742,1.57447,37600000.0
2008-05-05 09:33:00,1.5747,1.5748,1.57469,1.57469,36600000.0
2008-05-05 09:34:00,1.57457,1.57459,1.57426,1.57456,39500000.0
2008-05-05 09:35:00,1.57452,1.57461,1.57438,1.57461,29200000.0
2008-05-05 09:36:00,1.57466,1.57476,1.57459,1.5746,26200000.0
2008-05-05 09:37:00,1.57473,1.57501,1.57473,1.57492,44400000.0
2008-05-05 09:38:00,1.5747,1.57497,1.57453,1.57463,38100000.0
2008-05-05 09:39:00,1.57472,1.575,1.57472,1.57481,25400000.0
2008-05-05 09:40:00,1.57476,1.575,1.5747,1.57496,22400000.0
2008-05-05 09:41:00,1.57503,1.57517,1.5749,1.57506,37600000.0
2008-05-05 09:42:00,1.57494,1.57506,1.5748,1.57489,58000001.0
2008-05-05 09:43:00,1.57478,1.57496,1.57478,1.57493,51600001.0
2008-05-05 09:44:00,1.57484,1.57495,1.57468,1.5747,46500000.0
2008-05-05 09:45:00,1.5748,1.57484,1.57411,1.57411,29400000.0
2008-05-05 09:46:00,1.57465,1.57465,1.57436,1.57437,106300001.0
2008-05-05 09:47:00,1.57428,1.57436,1.57422,1.5743,35200000.0
2008-05-05 09:48:00,1.57418,1.57425,1.57364,1.57374,47000000.0
2008-05-05 09:49:00,1.57345,1.5736,1.57334,1.57343,20100000.0
2008-05-05 09:50:00,1.5736,1.57373,1.5732,1.5732,60400001.0
2008-05-05 09:51:00,1.573,1.57317,1.57289,1.57317,40000000.0
2008-05-05 09:52:00,1.57329,1.57365,1.57329,1.57365,47500000.0
2008-05-05 09:53:00,1.57356,1.5739,1.57356,1.57368,49200000.0
2008-05-05 09:54:00,1.57368,1.57378,1.57363,1.57375,35900000.0
2008-05-05 09:55:00,1.57363,1.5738,1.57363,1.5738,46900000.0
2008-05-05 09:56:00,1.57357,1.57394,1.57357,1.57369,22800000.0
2008-05-05 09:57:00,1.57389,1.57392,1.57379,1.57381,33200000.0
2008-05-05 09:58:00,1.57371,1.57393,1.57354,1.57392,42000000.0
2008-05-05 09:59:00,1.57378,1.57388,1.57368,1.57388,54500000.0
2008-05-05 10:00:00,1.57376,1.57376,1.57334,1.57355,42600000.0
2008-05-05 10:01:00,1.57388,1.57388,1.57358,1.57367,50400000.0
2008-05-05 10:02:00,1.57381,1.57398,1.57355,1.57381,49300000.0
2008-05-05 10:03:00,1.57392,1.57416,1.57383,1.57391,35600000.0
2008-05-05 10:04:00,1.57428,1.57434,1.57367,1.57422,60000000.0
2008-05-05 10:05:00,1.5742,1.57422,1.57361,1.57406,63800000.0
2008-05-05 10:06:00,1.5743,1.57444,1.57426,1.57434,42600000.0
2008-05-05 10:07:00,1.57449,1.57459,1.57434,1.57434,32600000.0
2008-05-05 10:08:00,1.5742,1.57467,1.5742,1.57445,30600000.0
2008-05-05 10:09:00,1.57449,1.57449,1.57421,1.57443,36300000.0
2008-05-05 10:10:00,1.57467,1.57576,1.57467,1.57576,61100000.0
2008-05-05 10:11:00,1.57571,1.57583,1.57532,1.57549,39400000.0
2008-05-05 10:12:00,1.57545,1.57567,1.57545,1.57558,32200000.0
2008-05-05 10:13:00,1.57547,1.57547,1.57508,1.57526,32800000.0
2008-05-05 10:14:00,1.57512,1.57526,1.57501,1.57515,35800000.0
2008-05-05 10:15:00,1.57502,1.57522,1.57502,1.57522,23600000.0
2008-05-05 10:16:00,1.57539,1.57557,1.5751,1.57554,51900001.0
2008-05-05 10:17:00,1.57556,1.57567,1.57523,1.57562,33000000.0
2008-05-05 10:18:00,1.57559,1.57566,1.57531,1.57543,48800000.0
2008-05-05 10:19:00,1.57543,1.57579,1.57539,1.57572,44600000.0
2008-05-05 10:20:00,1.57572,1.57572,1.57547,1.57556,29200000.0
2008-05-05 10:21:00,1.57538,1.57596,1.57538,1.57569,44700000.0
2008-05-05 10:22:00,1.57594,1.57594,1.57526,1.57573,42100000.0
2008-05-05 10:23:00,1.5759,1.57606,1.57579,1.57592,54100000.0
2008-05-05 10:24:00,1.57607,1.57607,1.57586,1.57595,46400000.0
2008-05-05 10:25:00,1.57587,1.57587,1.57554,1.57563,41200000.0
2008-05-05 10:26:00,1.57549,1.5759,1.57549,1.57586,34000000.0
2008-05-05 10:27:00,1.57606,1.57634,1.57606,1.5761,25400000.0
2008-05-05 10:28:00,1.57613,1.57651,1.57613,1.5762,28000000.0
2008-05-05 10:29:00,1.57619,1.57619,1.57559,1.57608,53200000.0
2008-05-05 10:30:00,1.57583,1.57601,1.57557,1.57588,54100000.0
2008-05-05 10:31:00,1.57583,1.57589,1.57545,1.57567,42400000.0
2008-05-05 10:32:00,1.57542,1.5757,1.57542,1.57564,36100000.0
2008-05-05 10:33:00,1.57555,1.57567,1.57541,1.57547,57400000.0
2008-05-05 10:34:00,1.57551,1.57578,1.57551,1.57559,39800000.0
2008-05-05 10:35:00,1.57553,1.57606,1.5752,1.57583,27800000.0
2008-05-05 10:36:00,1.57566,1.57569,1.57533,1.57533,27800000.0
2008-05-05 10:37:00,1.57545,1.57574,1.57536,1.57541,58500000.0
2008-05-05 10:38:00,1.57573,1.57605,1.5755,1.57586,31800000.0
2008-05-05 10:39:00,1.57548,1.57621,1.57548,1.57595,24800000.0
2008-05-05 10:40:00,1.57633,1.5764,1.57613,1.57623,35000000.0
2008-05-05 10:41:00,1.57636,1.57643,1.57604,1.57643,54900001.0
2008-05-05 10:42:00,1.57634,1.57657,1.57601,1.57636,41000000.0
2008-05-05 10:43:00,1.57631,1.57658,1.57627,1.57629,39300000.0
2008-05-05 10:44:00,1.57625,1.57647,1.57621,1.57647,34800000.0
2008-05-05 10:45:00,1.57624,1.57661,1.57618,1.57618,43400000.0
2008-05-05 10:46:00,1.5767,1.57679,1.57666,1.57672,44600001.0
2008-05-05 10:47:00,1.57712,1.5773,1.57709,1.57709,42800000.0
2008-05-05 10:48:00,1.57683,1.57714,1.57672,1.57714,33800001.0
2008-05-05 10:49:00,1.57726,1.57726,1.5769,1.57691,38800000.0
2008-05-05 10:50:00,1.57709,1.57716,1.5769,1.57707,49600000.0
2008-05-05 10:51:00,1.57707,1.57707,1.57673,1.57673,48400000.0
2008-05-05 10:52:00,1.57682,1.57698,1.57678,1.57692,46800000.0
2008-05-05 10:53:00,1.57692,1.57699,1.57674,1.57694,28200000.0
2008-05-05 10:54:00,1.57684,1.57684,1.57612,1.57675,36000000.0
2008-05-05 10:55:00,1.57689,1.57699,1.57665,1.57665,26400000.0
2008-05-05 10:56:00,1.57686,1.57707,1.57668,1.57707,72800001.0
2008-05-05 10:57:00,1.57698,1.57709,1.5768,1.57701,28400000.0
2008-05-05 10:58:00,1.57694,1.57728,1.57693,1.57694,53800000.0
2008-05-05 10:59:00,1.57692,1.57693,1.57654,1.57684,78500000.0
2008-05-05 11:00:00,1.57676,1.5769,1.57661,1.57661,42100000.0
2008-05-05 11:01:00,1.57655,1.57672,1.57655,1.57667,56600001.0
2008-05-05 11:02:00,1.57691,1.57691,1.57655,1.57676,24800000.0
2008-05-05 11:03:00,1.57678,1.5769,1.57676,1.57688,39400000.0
2008-05-05 11:04:00,1.57692,1.57723,1.57681,1.57723,32900000.0
2008-05-05 11:05:00,1.57695,1.57695,1.57638,1.57644,47800000.0
2008-05-05 11:06:00,1.57646,1.57656,1.57639,1.57648,64000001.0
2008-05-05 11:07:00,1.57637,1.57647,1.57624,1.57637,32800000.0
2008-05-05 11:08:00,1.57649,1.57649,1.57613,1.57615,35000000.0
2008-05-05 11:09:00,1.57605,1.57624,1.57603,1.57622,45000000.0
2008-05-05 11:10:00,1.57633,1.57665,1.57633,1.57662,34200000.0
2008-05-05 11:11:00,1.57671,1.57696,1.57652,1.57696,34600000.0
2008-05-05 11:12:00,1.57672,1.57687,1.57658,1.57679,40500000.0
2008-05-05 11:13:00,1.57678,1.57689,1.57664,1.57676,39800000.0
2008-05-05 11:14:00,1.57645,1.57653,1.57627,1.5764,38000000.0
2008-05-05 11:15:00,1.57645,1.5765,1.57617,1.5765,33400000.0
2008-05-05 11:16:00,1.57638,1.57658,1.57603,1.57603,53500000.0
2008-05-05 11:17:00,1.57601,1.57613,1.57601,1.5761,29600000.0
2008-05-05 11:18:00,1.576,1.57617,1.5756,1.57617,30400000.0
2008-05-05 11:19:00,1.57619,1.57621,1.57603,1.57617,38800000.0
2008-05-05 11:20:00,1.57612,1.57622,1.57612,1.57622,32800000.0
2008-05-05 11:21:00,1.57596,1.57596,1.57555,1.57555,37200000.0
2008-05-05 11:22:00,1.57558,1.57586,1.57556,1.57581,82700000.0
2008-05-05 11:23:00,1.5757,1.5757,1.57534,1.5755,31100000.0
2008-05-05 11:24:00,1.57559,1.57559,1.57525,1.57534,49100000.0
2008-05-05 11:25:00,1.57529,1.57538,1.57505,1.57536,62400001.0
2008-05-05 11:26:00,1.57531,1.57541,1.5752,1.57541,45700000.0
2008-05-05 11:27:00,1.57534,1.57563,1.57514,1.57563,30500000.0
2008-05-05 11:28:00,1.57518,1.57554,1.57518,1.57543,31800000.0
2008-05-05 11:29:00,1.57544,1.57554,1.57529,1.57533,49400000.0
2008-05-05 11:30:00,1.5754,1.57552,1.57535,1.57552,33000000.0
2008-05-05 11:31:00,1.57551,1.57561,1.57538,1.57556,40200000.0
2008-05-05 11:32:00,1.57539,1.57564,1.57539,1.57541,27600000.0
2008-05-05 11:33:00,1.57546,1.57566,1.57536,1.57566,53900000.0
2008-05-05 11:34:00,1.57533,1.5758,1.57522,1.57573,39900000.0
2008-05-05 11:35:00,1.57557,1.57578,1.5755,1.57578,26600000.0
2008-05-05 11:36:00,1.57573,1.57577,1.57565,1.57577,33000000.0
2008-05-05 11:37:00,1.57568,1.57582,1.57553,1.57577,41900000.0
2008-05-05 11:38:00,1.57586,1.576,1.57573,1.57588,45600001.0
2008-05-05 11:39:00,1.57579,1.57582,1.57558,1.57566,36800000.0
2008-05-05 11:40:00,1.57557,1.57586,1.57543,1.57586,30000000.0
2008-05-05 11:41:00,1.57574,1.57596,1.57574,1.57595,39000000.0
2008-05-05 11:42:00,1.57587,1.57603,1.5758,1.5759,19600000.0
2008-05-05 11:43:00,1.57606,1.57619,1.5759,1.57619,29400000.0
2008-05-05 11:44:00,1.57615,1.57615,1.57592,1.576,30600000.0
2008-05-05 11:45:00,1.57626,1.57626,1.57584,1.576,46200000.0
2008-05-05 11:46:00,1.57594,1.57594,1.57561,1.57582,31100000.0
2008-05-05 11:47:00,1.57587,1.57594,1.5757,1.57574,38700000.0
2008-05-05 11:48:00,1.5753,1.57539,1.57504,1.57504,30800000.0
2008-05-05 11:49:00,1.57526,1.57528,1.57505,1.57512,34200000.0
2008-05-05 11:50:00,1.57503,1.57521,1.5749,1.57507,37800000.0
2008-05-05 11:51:00,1.5751,1.57522,1.57505,1.57517,34600000.0
2008-05-05 11:52:00,1.57504,1.57517,1.57497,1.57502,45800000.0
2008-05-05 11:53:00,1.57504,1.5753,1.57504,1.57511,49900000.0
2008-05-05 11:54:00,1.57516,1.57516,1.57492,1.57496,22000000.0
2008-05-05 11:55:00,1.57494,1.57518,1.57488,1.57499,34000000.0
2008-05-05 11:56:00,1.57507,1.57522,1.575,1.57506,44400000.0
2008-05-05 11:57:00,1.57477,1.57477,1.57408,1.57423,23600000.0
2008-05-05 11:58:00,1.57423,1.57436,1.5741,1.57436,30400000.0
2008-05-05 11:59:00,1.57471,1.57478,1.57447,1.57467,28200000.0
2008-05-05 12:00:00,1.57456,1.57466,1.57455,1.57455,58000001.0
2008-05-05 12:01:00,1.57452,1.57459,1.57437,1.57459,21000000.0
2008-05-05 12:02:00,1.57457,1.57466,1.57434,1.57437,30200000.0
2008-05-05 12:03:00,1.57447,1.57467,1.5741,1.5741,24400000.0
2008-05-05 12:04:00,1.57434,1.57454,1.57417,1.57454,37000000.0
2008-05-05 12:05:00,1.57459,1.57459,1.57445,1.57457,71300000.0
2008-05-05 12:06:00,1.57448,1.57452,1.57421,1.57421,42000000.0
2008-05-05 12:07:00,1.57427,1.57436,1.57417,1.57427,42600000.0
2008-05-05 12:08:00,1.57421,1.57423,1.57401,1.57403,29600000.0
2008-05-05 12:09:00,1.57398,1.57412,1.5739,1.5739,53800001.0
2008-05-05 12:10:00,1.57406,1.57409,1.5739,1.57402,59000000.0
2008-05-05 12:11:00,1.57418,1.57452,1.57413,1.57429,40200000.0
2008-05-05 12:12:00,1.57431,1.57431,1.57387,1.5741,44000000.0
2008-05-05 12:13:00,1.57424,1.57432,1.57409,1.57429,34900000.0
2008-05-05 12:14:00,1.57429,1.57454,1.57418,1.57434,68200001.0
2008-05-05 12:15:00,1.57427,1.57439,1.57395,1.57439,29600000.0
2008-05-05 12:16:00,1.57418,1.57449,1.57409,1.57433,54200000.0
2008-05-05 12:17:00,1.57436,1.5745,1.57417,1.57444,25800000.0
2008-05-05 12:18:00,1.57448,1.57464,1.57409,1.57464,40000000.0
2008-05-05 12:19:00,1.57459,1.57489,1.57459,1.57476,20600000.0
2008-05-05 12:20:00,1.5746,1.57493,1.57457,1.57493,28400000.0
2008-05-05 12:21:00,1.57489,1.57489,1.57467,1.57483,36900000.0
2008-05-05 12:22:00,1.57447,1.57479,1.5743,1.57479,44000000.0
2008-05-05 12:23:00,1.57476,1.57504,1.57474,1.57494,45500000.0
2008-05-05 12:24:00,1.57456,1.57495,1.57456,1.5748,41800000.0
2008-05-05 12:25:00,1.57462,1.57476,1.57449,1.5746,41000001.0
2008-05-05 12:26:00,1.57462,1.57477,1.57428,1.57477,87399999.0
2008-05-05 12:27:00,1.57471,1.57471,1.57443,1.57451,31800000.0
2008-05-05 12:28:00,1.57443,1.5745,1.57429,1.57429,30000000.0
2008-05-05 12:29:00,1.57415,1.57431,1.57393,1.57431,47600001.0
2008-05-05 12:30:00,1.5742,1.57442,1.5742,1.57442,44400000.0
2008-05-05 12:31:00,1.57446,1.57452,1.5744,1.57444,47300000.0
2008-05-05 12:32:00,1.57461,1.57481,1.57455,1.57467,43800000.0
2008-05-05 12:33:00,1.57478,1.57483,1.57459,1.57479,34800000.0
2008-05-05 12:34:00,1.57468,1.57501,1.57468,1.57494,36699999.0
2008-05-05 12:35:00,1.57503,1.57517,1.57497,1.57517,34400000.0
2008-05-05 12:36:00,1.57517,1.5754,1.57512,1.5754,24600000.0
2008-05-05 12:37:00,1.57545,1.57552,1.57523,1.57527,34800000.0
2008-05-05 12:38:00,1.5753,1.5753,1.57508,1.57513,14600000.0
2008-05-05 12:39:00,1.57519,1.57527,1.57494,1.57494,40200000.0
2008-05-05 12:40:00,1.57491,1.57528,1.57491,1.57528,20600000.0
2008-05-05 12:41:00,1.57521,1.57529,1.57489,1.57494,52200000.0
2008-05-05 12:42:00,1.57485,1.5749,1.57468,1.57478,40000000.0
2008-05-05 12:43:00,1.57485,1.57496,1.57481,1.57485,25000000.0
2008-05-05 12:44:00,1.57493,1.57493,1.57448,1.5749,56000001.0
2008-05-05 12:45:00,1.57477,1.57478,1.57457,1.57471,46800001.0
2008-05-05 12:46:00,1.57464,1.57469,1.5745,1.57461,35200000.0
2008-05-05 12:47:00,1.57431,1.57446,1.57421,1.57431,33899999.0
2008-05-05 12:48:00,1.57429,1.57429,1.5738,1.5738,35500000.0
2008-05-05 12:49:00,1.57368,1.5739,1.57368,1.57385,51800000.0
2008-05-05 12:50:00,1.57377,1.57377,1.57351,1.5737,34400000.0
2008-05-05 12:51:00,1.57378,1.57395,1.57364,1.5738,53800001.0
2008-05-05 12:52:00,1.57381,1.57395,1.5736,1.57395,31200000.0
2008-05-05 12:53:00,1.5738,1.57394,1.57352,1.57394,33000000.0
2008-05-05 12:54:00,1.57386,1.57393,1.5738,1.57384,32600000.0
2008-05-05 12:55:00,1.57388,1.57395,1.57362,1.57378,37800000.0
2008-05-05 12:56:00,1.57383,1.57408,1.57356,1.57388,35000000.0
2008-05-05 12:57:00,1.57378,1.574,1.57365,1.57375,36100000.0
2008-05-05 12:58:00,1.57359,1.57373,1.57349,1.57373,30000000.0
2008-05-05 12:59:00,1.5734,1.57384,1.5734,1.57378,34200000.0
2008-05-05 13:00:00,1.57365,1.57378,1.57357,1.5736,50600000.0
2008-05-05 13:01:00,1.57352,1.57376,1.57352,1.57376,37200000.0
2008-05-05 13:02:00,1.5737,1.57394,1.5737,1.57381,27600000.0
2008-05-05 13:03:00,1.57385,1.574,1.57372,1.574,35200000.0
2008-05-05 13:04:00,1.57383,1.57402,1.57374,1.57374,43900000.0
2008-05-05 13:05:00,1.57329,1.57342,1.57303,1.57339,32600000.0
2008-05-05 13:06:00,1.57299,1.57336,1.57293,1.57332,26200000.0
2008-05-05 13:07:00,1.57327,1.57333,1.57311,1.57318,31400000.0
2008-05-05 13:08:00,1.57313,1.57313,1.57258,1.57261,39700000.0
2008-05-05 13:09:00,1.57263,1.57282,1.57263,1.57266,47200000.0
2008-05-05 13:10:00,1.57293,1.57315,1.57291,1.57302,33400000.0
2008-05-05 13:11:00,1.57321,1.57327,1.57309,1.57323,27900000.0
2008-05-05 13:12:00,1.57326,1.57334,1.57295,1.57295,28700000.0
2008-05-05 13:13:00,1.5727,1.5727,1.57233,1.57252,31300000.0
2008-05-05 13:14:00,1.57219,1.57252,1.57188,1.57202,39800000.0
2008-05-05 13:15:00,1.57208,1.57261,1.57208,1.57245,51100000.0
2008-05-05 13:16:00,1.57252,1.57256,1.57225,1.57225,49300000.0
2008-05-05 13:17:00,1.57165,1.57232,1.57165,1.5721,39900000.0
2008-05-05 13:18:00,1.57231,1.57244,1.57225,1.57237,47000000.0
2008-05-05 13:19:00,1.57235,1.57249,1.5722,1.57232,39200000.0
2008-05-05 13:20:00,1.57222,1.57224,1.57166,1.57201,27600000.0
2008-05-05 13:21:00,1.57213,1.57213,1.57153,1.57169,29200000.0
2008-05-05 13:22:00,1.57146,1.57172,1.57125,1.5716,32800000.0
2008-05-05 13:23:00,1.57107,1.57177,1.57107,1.57177,34800000.0
2008-05-05 13:24:00,1.57183,1.5722,1.57183,1.5722,31000001.0
2008-05-05 13:25:00,1.5721,1.5723,1.57208,1.57228,29100000.0
2008-05-05 13:26:00,1.57225,1.57232,1.57194,1.5721,31800000.0
2008-05-05 13:27:00,1.57213,1.57213,1.57187,1.57203,25600000.0
2008-05-05 13:28:00,1.57197,1.57214,1.57179,1.57185,33000000.0
2008-05-05 13:29:00,1.57215,1.57229,1.57163,1.57229,43200000.0
2008-05-05 13:30:00,1.57204,1.57204,1.5716,1.57204,36400000.0
2008-05-05 13:31:00,1.57201,1.57208,1.57141,1.57208,48400000.0
2008-05-05 13:32:00,1.57209,1.5724,1.57186,1.57226,416000000.0
2008-05-05 13:33:00,1.57208,1.57221,1.57195,1.57215,628700000.0
2008-05-05 13:34:00,1.57194,1.57227,1.5719,1.57201,579600000.0
2008-05-05 13:35:00,1.5721,1.57238,1.57205,1.57219,478500000.0
2008-05-05 13:36:00,1.57201,1.57226,1.57201,1.57217,196500001.0
2008-05-05 13:37:00,1.57223,1.57249,1.57216,1.57224,541200000.0
2008-05-05 13:38:00,1.572,1.57231,1.57199,1.57227,380199999.0
2008-05-05 13:39:00,1.57217,1.57222,1.57199,1.57222,225500000.0
2008-05-05 13:40:00,1.57218,1.57265,1.57218,1.57229,431699999.0
2008-05-05 13:41:00,1.57234,1.57253,1.57194,1.57211,353700000.0
2008-05-05 13:42:00,1.57191,1.57214,1.57168,1.57193,660400004.0
2008-05-05 13:43:00,1.57192,1.57207,1.57178,1.57207,209800001.0
2008-05-05 13:44:00,1.57202,1.57202,1.57136,1.57184,374100000.0
2008-05-05 13:45:00,1.5719,1.57191,1.57171,1.57184,234500001.0
2008-05-05 13:46:00,1.57186,1.57238,1.5718,1.57207,139400000.0
2008-05-05 13:47:00,1.57207,1.57209,1.57149,1.57149,225200001.0
2008-05-05 13:48:00,1.57132,1.57132,1.57095,1.57111,109200001.0
2008-05-05 13:49:00,1.57105,1.57107,1.57076,1.57087,281400001.0
2008-05-05 13:50:00,1.57076,1.57079,1.57016,1.57025,221100005.0
2008-05-05 13:51:00,1.57018,1.57064,1.57018,1.57024,384000000.0
2008-05-05 13:52:00,1.57029,1.57069,1.57029,1.57063,363100001.0
2008-05-05 13:53:00,1.57054,1.57071,1.57043,1.57056,345300000.0
2008-05-05 13:54:00,1.57052,1.57082,1.57052,1.57066,332600000.0
2008-05-05 13:55:00,1.57063,1.57077,1.57041,1.57042,420800000.0
2008-05-05 13:56:00,1.57035,1.57049,1.57014,1.57019,402100000.0
2008-05-05 13:57:00,1.57026,1.57034,1.57015,1.57015,362400001.0
2008-05-05 13:58:00,1.5702,1.57027,1.57012,1.57019,348400000.0
2008-05-05 13:59:00,1.57024,1.57033,1.57012,1.57015,261700001.0
2008-05-05 14:00:00,1.57037,1.57118,1.57037,1.57108,371000000.0
2008-05-05 14:01:00,1.57111,1.57127,1.57101,1.57116,222300000.0
2008-05-05 14:02:00,1.57124,1.57145,1.57104,1.57106,329700000.0
2008-05-05 14:03:00,1.57108,1.5711,1.5708,1.57086,414700000.0
2008-05-05 14:04:00,1.57092,1.57121,1.57092,1.57099,334600000.0
2008-05-05 14:05:00,1.57087,1.57121,1.57087,1.57106,367200001.0
2008-05-05 14:06:00,1.57104,1.57127,1.571,1.57127,527400003.0
2008-05-05 14:07:00,1.57134,1.57134,1.57099,1.57111,374500000.0
2008-05-05 14:08:00,1.57119,1.57146,1.57119,1.57128,263900000.0
2008-05-05 14:09:00,1.57125,1.57135,1.57118,1.57132,257600001.0
2008-05-05 14:10:00,1.5713,1.5714,1.57124,1.57129,287500000.0
2008-05-05 14:11:00,1.57128,1.57147,1.57125,1.57147,221000001.0
2008-05-05 14:12:00,1.57151,1.57176,1.57143,1.5716,494700002.0
2008-05-05 14:13:00,1.57165,1.57173,1.57145,1.57149,482900001.0
2008-05-05 14:14:00,1.57145,1.57178,1.57134,1.57157,424100000.0
2008-05-05 14:15:00,1.57137,1.57157,1.5711,1.57154,287900002.0
2008-05-05 14:16:00,1.57153,1.57159,1.57139,1.57144,102400000.0
2008-05-05 14:17:00,1.57159,1.57159,1.57141,1.57141,145100000.0
2008-05-05 14:18:00,1.57143,1.57181,1.57143,1.57171,237400001.0
2008-05-05 14:19:00,1.57149,1.57163,1.57118,1.5712,384600000.0
2008-05-05 14:20:00,1.57131,1.57131,1.57078,1.57087,322000000.0
2008-05-05 14:21:00,1.57094,1.57127,1.57092,1.57111,416900002.0
2008-05-05 14:22:00,1.57115,1.57126,1.57099,1.57105,469300002.0
2008-05-05 14:23:00,1.5711,1.57123,1.57092,1.57101,491500003.0
2008-05-05 14:24:00,1.57123,1.57146,1.57106,1.57124,362400000.0
2008-05-05 14:25:00,1.57129,1.57185,1.57129,1.57176,326200003.0
2008-05-05 14:26:00,1.57181,1.57203,1.5717,1.57186,398700001.0
2008-05-05 14:27:00,1.57191,1.5726,1.57191,1.57255,205400001.0
2008-05-05 14:28:00,1.57265,1.57302,1.57226,1.57233,586700002.0
2008-05-05 14:29:00,1.57233,1.57251,1.57218,1.5725,517900000.0
2008-05-05 14:30:00,1.57249,1.57291,1.57249,1.5725,556100000.0
2008-05-05 14:31:00,1.57249,1.57249,1.5719,1.57197,432400001.0
2008-05-05 14:32:00,1.57201,1.57209,1.57191,1.572,271300000.0
2008-05-05 14:33:00,1.57202,1.57212,1.57183,1.57185,221000000.0
2008-05-05 14:34:00,1.57201,1.57268,1.57201,1.57255,144000001.0
2008-05-05 14:35:00,1.57256,1.57256,1.57213,1.57223,238600000.0
2008-05-05 14:36:00,1.57212,1.5722,1.57167,1.57167,288300001.0
2008-05-05 14:37:00,1.57185,1.57208,1.57154,1.57208,200100000.0
2008-05-05 14:38:00,1.57205,1.57209,1.57186,1.57193,166900001.0
2008-05-05 14:39:00,1.57198,1.57212,1.57167,1.57177,223800001.0
2008-05-05 14:40:00,1.57172,1.57185,1.57159,1.57164,279700001.0
2008-05-05 14:41:00,1.57132,1.57145,1.571,1.571,333800001.0
2008-05-05 14:42:00,1.5709,1.57122,1.5709,1.57108,93800000.0
2008-05-05 14:43:00,1.57099,1.57104,1.57077,1.57077,122300000.0
2008-05-05 14:44:00,1.5708,1.57118,1.5708,1.57087,405200001.0
2008-05-05 14:45:00,1.57096,1.5713,1.57096,1.5712,374700002.0
2008-05-05 14:46:00,1.57123,1.57123,1.57108,1.57108,262000000.0
2008-05-05 14:47:00,1.57113,1.57133,1.57084,1.57097,265300000.0
2008-05-05 14:48:00,1.57092,1.57111,1.57059,1.57095,364900001.0
2008-05-05 14:49:00,1.57109,1.57126,1.57093,1.57109,164600000.0
2008-05-05 14:50:00,1.57107,1.57154,1.57107,1.57132,315500000.0
2008-05-05 14:51:00,1.57149,1.57153,1.57111,1.57143,181600000.0
2008-05-05 14:52:00,1.57132,1.57157,1.57131,1.57143,360700002.0
2008-05-05 14:53:00,1.57154,1.57185,1.57149,1.57172,380600000.0
2008-05-05 14:54:00,1.57145,1.57175,1.57118,1.57164,139900000.0
2008-05-05 14:55:00,1.5717,1.57241,1.57138,1.57195,231600000.0
2008-05-05 14:56:00,1.57221,1.57228,1.57183,1.57228,418100000.0
2008-05-05 14:57:00,1.57229,1.57251,1.57211,1.57231,378900001.0
2008-05-05 14:58:00,1.57291,1.5734,1.57291,1.57329,344000001.0
2008-05-05 14:59:00,1.57338,1.57338,1.57295,1.57308,230000000.0
2008-05-05 15:00:00,1.57295,1.57314,1.57226,1.57237,676700001.0
2008-05-05 15:01:00,1.57215,1.57247,1.57176,1.57216,348300002.0
2008-05-05 15:02:00,1.57209,1.57224,1.5718,1.57196,528200003.0
2008-05-05 15:03:00,1.57189,1.57214,1.5718,1.57204,422000001.0
2008-05-05 15:04:00,1.57198,1.5721,1.57167,1.5721,383000000.0
2008-05-05 15:05:00,1.57219,1.57232,1.57209,1.57211,394900001.0
2008-05-05 15:06:00,1.5721,1.5725,1.5721,1.57235,279800000.0
2008-05-05 15:07:00,1.57241,1.57267,1.57238,1.57249,316900001.0
2008-05-05 15:08:00,1.57245,1.57279,1.5724,1.5725,361400001.0
2008-05-05 15:09:00,1.57254,1.57255,1.5722,1.57225,424600000.0
2008-05-05 15:10:00,1.57199,1.57227,1.57157,1.57179,564900001.0
2008-05-05 15:11:00,1.57179,1.5719,1.57153,1.57173,452200002.0
2008-05-05 15:12:00,1.57154,1.57157,1.57126,1.57126,406400001.0
2008-05-05 15:13:00,1.57123,1.57169,1.57121,1.57152,475800001.0
2008-05-05 15:14:00,1.57144,1.57144,1.57104,1.57139,462600000.0
2008-05-05 15:15:00,1.57136,1.57186,1.57136,1.57162,411700000.0
2008-05-05 15:16:00,1.57192,1.5725,1.57192,1.57218,535100001.0
2008-05-05 15:17:00,1.5722,1.57241,1.57212,1.57222,359400001.0
2008-05-05 15:18:00,1.57218,1.57227,1.57211,1.57211,285600001.0
2008-05-05 15:19:00,1.572,1.57209,1.57166,1.57193,624900002.0
2008-05-05 15:20:00,1.572,1.57232,1.57176,1.57232,545800000.0
2008-05-05 15:21:00,1.57221,1.5724,1.57196,1.57199,642500002.0
2008-05-05 15:22:00,1.57205,1.57229,1.57193,1.5722,464200000.0
2008-05-05 15:23:00,1.57222,1.57229,1.57197,1.57217,439700000.0
2008-05-05 15:24:00,1.57221,1.5726,1.57191,1.57244,621700004.0
2008-05-05 15:25:00,1.57245,1.57246,1.5715,1.5715,576700002.0
2008-05-05 15:26:00,1.57141,1.57173,1.57135,1.57157,656500000.0
2008-05-05 15:27:00,1.57177,1.57214,1.57177,1.57193,634100002.0
2008-05-05 15:28:00,1.5721,1.57236,1.57193,1.57231,671900003.0
2008-05-05 15:29:00,1.57237,1.5726,1.57231,1.57247,548000000.0
2008-05-05 15:30:00,1.57246,1.5727,1.57217,1.57251,702000000.0
2008-05-05 15:31:00,1.57266,1.57292,1.57258,1.57279,636500003.0
2008-05-05 15:32:00,1.57285,1.57309,1.57278,1.57293,442100000.0
2008-05-05 15:33:00,1.57293,1.5733,1.57274,1.57308,418599999.0
2008-05-05 15:34:00,1.57307,1.57312,1.57267,1.57294,359300001.0
2008-05-05 15:35:00,1.57292,1.57304,1.57251,1.57251,617000001.0
2008-05-05 15:36:00,1.57288,1.57309,1.57284,1.57284,446600002.0
2008-05-05 15:37:00,1.57285,1.57292,1.57248,1.57271,319600001.0
2008-05-05 15:38:00,1.57275,1.57283,1.57236,1.57247,397700000.0
2008-05-05 15:39:00,1.5725,1.57283,1.57232,1.57269,484300001.0
2008-05-05 15:40:00,1.57273,1.57305,1.57267,1.57305,467500000.0
2008-05-05 15:41:00,1.57307,1.57317,1.57286,1.57315,309500001.0
2008-05-05 15:42:00,1.57311,1.57311,1.573,1.57302,198700001.0
2008-05-05 15:43:00,1.57297,1.57318,1.57292,1.5731,388000001.0
2008-05-05 15:44:00,1.57324,1.57341,1.57309,1.57324,324500000.0
2008-05-05 15:45:00,1.5734,1.57358,1.57325,1.57353,585500000.0
2008-05-05 15:46:00,1.57344,1.5735,1.57326,1.57336,563200002.0
2008-05-05 15:47:00,1.57353,1.57375,1.5735,1.57362,267900000.0
2008-05-05 15:48:00,1.57364,1.5739,1.57359,1.57359,222500001.0
2008-05-05 15:49:00,1.5737,1.57383,1.57334,1.57344,344000000.0
2008-05-05 15:50:00,1.57339,1.57339,1.57277,1.57286,434000000.0
2008-05-05 15:51:00,1.57297,1.57324,1.57277,1.573,508500001.0
2008-05-05 15:52:00,1.57312,1.57336,1.57279,1.57282,309500001.0
2008-05-05 15:53:00,1.57276,1.57324,1.57276,1.573,395100000.0
2008-05-05 15:54:00,1.57294,1.57315,1.57287,1.57301,398100001.0
2008-05-05 15:55:00,1.57298,1.57316,1.57285,1.57292,402500000.0
2008-05-05 15:56:00,1.57308,1.57323,1.57298,1.57303,353200001.0
2008-05-05 15:57:00,1.57292,1.57294,1.57264,1.57268,421400002.0
2008-05-05 15:58:00,1.5726,1.57273,1.57243,1.5725,456000000.0
2008-05-05 15:59:00,1.57251,1.57276,1.57237,1.57254,480800001.0
2008-05-05 16:00:00,1.5723,1.57249,1.57071,1.57103,417400001.0
2008-05-05 16:01:00,1.57085,1.57184,1.57085,1.57169,448700000.0
2008-05-05 16:02:00,1.57159,1.57172,1.57111,1.5714,457800000.0
2008-05-05 16:03:00,1.57133,1.57168,1.57117,1.57156,419700000.0
2008-05-05 16:04:00,1.57117,1.57147,1.57053,1.57074,473600001.0
2008-05-05 16:05:00,1.57066,1.57093,1.5705,1.57066,357500003.0
2008-05-05 16:06:00,1.57063,1.57069,1.56996,1.56999,188300000.0
2008-05-05 16:07:00,1.57005,1.57128,1.57005,1.57087,206600001.0
2008-05-05 16:08:00,1.57085,1.57085,1.57044,1.57077,204800001.0
2008-05-05 16:09:00,1.5708,1.5711,1.57029,1.57058,329400001.0
2008-05-05 16:10:00,1.57039,1.57044,1.56979,1.57029,457500001.0
2008-05-05 16:11:00,1.57022,1.57036,1.56989,1.56991,574999999.0
2008-05-05 16:12:00,1.56991,1.5712,1.56991,1.57102,444500001.0
2008-05-05 16:13:00,1.57104,1.57104,1.57054,1.57063,489800001.0
2008-05-05 16:14:00,1.57073,1.57117,1.57073,1.57082,552800000.0
2008-05-05 16:15:00,1.57098,1.57135,1.57093,1.57105,610400001.0
2008-05-05 16:16:00,1.57101,1.57103,1.57061,1.57087,502600000.0
2008-05-05 16:17:00,1.5708,1.57086,1.57035,1.57076,604200001.0
2008-05-05 16:18:00,1.57079,1.5711,1.57058,1.57087,707500000.0
2008-05-05 16:19:00,1.57102,1.57115,1.57079,1.57105,755500003.0
2008-05-05 16:20:00,1.57099,1.5713,1.57087,1.57087,708600001.0
2008-05-05 16:21:00,1.57097,1.57116,1.57087,1.57108,585200002.0
2008-05-05 16:22:00,1.57122,1.57198,1.57122,1.57156,473600001.0
2008-05-05 16:23:00,1.57135,1.57171,1.57131,1.57147,514200002.0
2008-05-05 16:24:00,1.57168,1.57217,1.57138,1.57144,525900001.0
2008-05-05 16:25:00,1.57113,1.57129,1.57064,1.57073,587100000.0
2008-05-05 16:26:00,1.57064,1.57086,1.57038,1.57076,495100001.0
2008-05-05 16:27:00,1.57078,1.5709,1.57033,1.57047,457000002.0
2008-05-05 16:28:00,1.57053,1.57062,1.57016,1.57034,598700005.0
2008-05-05 16:29:00,1.57047,1.57072,1.57029,1.57032,454400001.0
2008-05-05 16:30:00,1.57021,1.57068,1.56984,1.57021,471300000.0
2008-05-05 16:31:00,1.57006,1.57037,1.56987,1.57001,373900002.0
2008-05-05 16:32:00,1.57004,1.57035,1.56985,1.57009,655499998.0
2008-05-05 16:33:00,1.57009,1.57024,1.56989,1.56989,574400000.0
2008-05-05 16:34:00,1.56985,1.57007,1.56977,1.57006,421100001.0
2008-05-05 16:35:00,1.57009,1.57024,1.5694,1.56975,384300000.0
2008-05-05 16:36:00,1.56988,1.56988,1.5694,1.56955,515899998.0
2008-05-05 16:37:00,1.5695,1.56991,1.56928,1.56964,565800003.0
2008-05-05 16:38:00,1.56957,1.56975,1.5688,1.56907,562100001.0
2008-05-05 16:39:00,1.56904,1.56924,1.56859,1.56924,625199999.0
2008-05-05 16:40:00,1.56944,1.5701,1.5693,1.56975,463200000.0
2008-05-05 16:41:00,1.5699,1.57006,1.56962,1.56996,393500001.0
2008-05-05 16:42:00,1.56988,1.57038,1.56985,1.56985,427000000.0
2008-05-05 16:43:00,1.56975,1.56975,1.56894,1.56908,455600001.0
2008-05-05 16:44:00,1.56894,1.569,1.56864,1.56886,448000001.0
2008-05-05 16:45:00,1.56876,1.56889,1.56839,1.56839,471900000.0
2008-05-05 16:46:00,1.56854,1.56883,1.56846,1.56863,336900000.0
2008-05-05 16:47:00,1.5684,1.5684,1.56712,1.5677,458700001.0
2008-05-05 16:48:00,1.56767,1.56854,1.56739,1.56841,534200001.0
2008-05-05 16:49:00,1.5684,1.56871,1.56779,1.56804,440300000.0
2008-05-05 16:50:00,1.56784,1.56813,1.5671,1.56766,363000001.0
2008-05-05 16:51:00,1.56763,1.56803,1.56763,1.56802,409599998.0
2008-05-05 16:52:00,1.56793,1.56843,1.56792,1.56826,276200002.0
2008-05-05 16:53:00,1.56823,1.56823,1.56771,1.56803,667100002.0
2008-05-05 16:54:00,1.5681,1.56888,1.5681,1.56885,516400001.0
2008-05-05 16:55:00,1.56909,1.57045,1.56904,1.57004,572500000.0
2008-05-05 16:56:00,1.57025,1.57094,1.57008,1.5708,220100000.0
2008-05-05 16:57:00,1.57097,1.57127,1.57075,1.5709,484000002.0
2008-05-05 16:58:00,1.57106,1.57139,1.57098,1.57112,619900002.0
2008-05-05 16:59:00,1.57098,1.57108,1.57033,1.57065,571699999.0
2008-05-05 17:00:00,1.57071,1.57106,1.57034,1.57054,786700000.0
2008-05-05 17:01:00,1.57048,1.57057,1.56999,1.57003,415200002.0
2008-05-05 17:02:00,1.57015,1.57025,1.56993,1.56996,380900001.0
2008-05-05 17:03:00,1.56988,1.57014,1.56964,1.56983,490100002.0
2008-05-05 17:04:00,1.56967,1.56993,1.56961,1.56989,453200000.0
2008-05-05 17:05:00,1.56989,1.57006,1.5697,1.56992,472399999.0
2008-05-05 17:06:00,1.56971,1.56985,1.5694,1.56955,378200001.0
2008-05-05 17:07:00,1.56962,1.57024,1.56962,1.57024,330400001.0
2008-05-05 17:08:00,1.57027,1.57036,1.56998,1.56998,430700000.0
2008-05-05 17:09:00,1.56987,1.57057,1.56987,1.57048,515400000.0
2008-05-05 17:10:00,1.57063,1.57067,1.5704,1.57047,331400000.0
2008-05-05 17:11:00,1.57042,1.57052,1.57019,1.57052,477400001.0
2008-05-05 17:12:00,1.57055,1.57067,1.57041,1.57051,420400003.0
2008-05-05 17:13:00,1.57044,1.57052,1.57023,1.57042,324400001.0
2008-05-05 17:14:00,1.57031,1.57104,1.57031,1.57103,480000000.0
2008-05-05 17:15:00,1.57105,1.5717,1.57072,1.57114,579100000.0
2008-05-05 17:16:00,1.57083,1.57088,1.56929,1.56931,421600002.0
2008-05-05 17:17:00,1.56921,1.5697,1.56847,1.56937,388200000.0
2008-05-05 17:18:00,1.56928,1.56964,1.56845,1.5693,598700001.0
2008-05-05 17:19:00,1.56914,1.56938,1.56893,1.56921,287200000.0
2008-05-05 17:20:00,1.56925,1.56975,1.56901,1.56913,391899999.0
2008-05-05 17:21:00,1.56884,1.56908,1.56836,1.56855,435700001.0
2008-05-05 17:22:00,1.56851,1.56864,1.56812,1.56841,505800001.0
2008-05-05 17:23:00,1.56838,1.56851,1.56812,1.56842,509400001.0
2008-05-05 17:24:00,1.56841,1.56874,1.56841,1.56853,513600002.0
2008-05-05 17:25:00,1.5686,1.56898,1.5686,1.56876,353000000.0
2008-05-05 17:26:00,1.56872,1.56898,1.56848,1.56848,416499999.0
2008-05-05 17:27:00,1.56849,1.56867,1.56829,1.56845,441100001.0
2008-05-05 17:28:00,1.5685,1.56871,1.56821,1.56842,557700004.0
2008-05-05 17:29:00,1.56834,1.56868,1.56816,1.56843,600900000.0
2008-05-05 17:30:00,1.56851,1.56874,1.56844,1.56856,537900003.0
2008-05-05 17:31:00,1.56851,1.56851,1.56815,1.56836,574600000.0
2008-05-05 17:32:00,1.5683,1.56855,1.56826,1.56841,495200002.0
2008-05-05 17:33:00,1.56845,1.5686,1.56818,1.56826,533600000.0
2008-05-05 17:34:00,1.56823,1.56828,1.56801,1.56814,402800000.0
2008-05-05 17:35:00,1.56804,1.56837,1.56788,1.56835,398400000.0
2008-05-05 17:36:00,1.56838,1.56871,1.56827,1.56847,443500000.0
2008-05-05 17:37:00,1.56863,1.56887,1.56855,1.56866,429900001.0
2008-05-05 17:38:00,1.56861,1.56881,1.56848,1.56848,361800000.0
2008-05-05 17:39:00,1.5686,1.56902,1.56846,1.56902,509399999.0
2008-05-05 17:40:00,1.56905,1.56918,1.56894,1.56918,338300000.0
2008-05-05 17:41:00,1.56917,1.56955,1.56914,1.5695,353100002.0
2008-05-05 17:42:00,1.56956,1.56997,1.5695,1.56997,344800001.0
2008-05-05 17:43:00,1.57007,1.57009,1.56958,1.57004,372800001.0
2008-05-05 17:44:00,1.57001,1.57046,1.57001,1.57019,374800000.0
2008-05-05 17:45:00,1.5701,1.57029,1.56993,1.57007,598400000.0
2008-05-05 17:46:00,1.57012,1.57028,1.57007,1.57024,473600001.0
2008-05-05 17:47:00,1.57026,1.57034,1.56997,1.57015,452300000.0
2008-05-05 17:48:00,1.57013,1.57018,1.56982,1.56988,405500003.0
2008-05-05 17:49:00,1.56992,1.57021,1.56992,1.57018,437700001.0
2008-05-05 17:50:00,1.5702,1.5703,1.56992,1.57003,457800001.0
2008-05-05 17:51:00,1.57018,1.57046,1.57016,1.57027,520400003.0
2008-05-05 17:52:00,1.57022,1.57038,1.57003,1.5703,511500000.0
2008-05-05 17:53:00,1.57027,1.57047,1.57001,1.57006,480400000.0
2008-05-05 17:54:00,1.56985,1.57016,1.5693,1.5693,414900001.0
2008-05-05 17:55:00,1.56928,1.56942,1.56875,1.56887,486400001.0
2008-05-05 17:56:00,1.56888,1.56902,1.5687,1.56885,374800000.0
2008-05-05 17:57:00,1.56886,1.56886,1.56799,1.56821,620700001.0
2008-05-05 17:58:00,1.56805,1.56836,1.56784,1.56823,682000000.0
2008-05-05 17:59:00,1.56829,1.56829,1.56776,1.5681,232600000.0
2008-05-05 18:00:00,1.56817,1.56846,1.56788,1.56788,622700002.0
2008-05-05 18:01:00,1.5677,1.56791,1.56756,1.56788,777800001.0
2008-05-05 18:02:00,1.56787,1.56799,1.56767,1.56776,565400001.0
2008-05-05 18:03:00,1.56783,1.56808,1.56774,1.56798,442800002.0
2008-05-05 18:04:00,1.56806,1.56836,1.56796,1.56811,549000001.0
2008-05-05 18:05:00,1.56809,1.56825,1.56785,1.5679,593100006.0
2008-05-05 18:06:00,1.56775,1.56788,1.56751,1.56751,372600001.0
2008-05-05 18:07:00,1.56753,1.56775,1.56743,1.56751,444300001.0
2008-05-05 18:08:00,1.56772,1.56801,1.5676,1.56801,489600002.0
2008-05-05 18:09:00,1.56802,1.56814,1.5678,1.5679,478100002.0
2008-05-05 18:10:00,1.56776,1.56795,1.56763,1.56767,578600001.0
2008-05-05 18:11:00,1.56768,1.569,1.56768,1.56844,276700000.0
2008-05-05 18:12:00,1.56845,1.56861,1.56826,1.56861,378400000.0
2008-05-05 18:13:00,1.56831,1.56835,1.56804,1.56804,279600000.0
2008-05-05 18:14:00,1.56794,1.56826,1.56786,1.56786,589600000.0
2008-05-05 18:15:00,1.56796,1.56812,1.56778,1.56806,414300001.0
2008-05-05 18:16:00,1.56789,1.56793,1.56758,1.56773,269200001.0
2008-05-05 18:17:00,1.56765,1.56792,1.56759,1.56768,460800002.0
2008-05-05 18:18:00,1.56763,1.56768,1.56749,1.56763,545400000.0
2008-05-05 18:19:00,1.56768,1.568,1.5676,1.56783,397900000.0
2008-05-05 18:20:00,1.56793,1.56821,1.56792,1.56804,435600000.0
2008-05-05 18:21:00,1.56812,1.56855,1.56812,1.56841,396400000.0
2008-05-05 18:22:00,1.56855,1.56863,1.56838,1.56851,429999999.0
2008-05-05 18:23:00,1.56804,1.56831,1.56793,1.56825,387000001.0
2008-05-05 18:24:00,1.56816,1.56818,1.56794,1.56798,260700001.0
2008-05-05 18:25:00,1.56799,1.56849,1.56799,1.56837,428100000.0
2008-05-05 18:26:00,1.56855,1.56894,1.56855,1.56894,281600001.0
2008-05-05 18:27:00,1.56891,1.56902,1.56873,1.56878,397300001.0
2008-05-05 18:28:00,1.56881,1.56896,1.56866,1.56866,392000002.0
2008-05-05 18:29:00,1.5686,1.56895,1.56852,1.56861,730100000.0
2008-05-05 18:30:00,1.56866,1.56878,1.56836,1.56866,418700000.0
2008-05-05 18:31:00,1.56883,1.56908,1.56851,1.56851,630599999.0
2008-05-05 18:32:00,1.56843,1.56864,1.56837,1.5685,362600001.0
2008-05-05 18:33:00,1.56848,1.56851,1.56801,1.56801,564400001.0
2008-05-05 18:34:00,1.56787,1.56789,1.56766,1.56772,452900002.0
2008-05-05 18:35:00,1.56776,1.56807,1.56759,1.56799,329100000.0
2008-05-05 18:36:00,1.5681,1.56826,1.56805,1.5681,327300000.0
2008-05-05 18:37:00,1.56811,1.56822,1.56805,1.56816,359800001.0
2008-05-05 18:38:00,1.56809,1.56822,1.568,1.56819,343700000.0
2008-05-05 18:39:00,1.56803,1.56816,1.56789,1.56801,272500001.0
2008-05-05 18:40:00,1.56806,1.56824,1.56797,1.56824,572000001.0
2008-05-05 18:41:00,1.56824,1.56839,1.5682,1.56823,213400001.0
2008-05-05 18:42:00,1.56832,1.56867,1.56832,1.56847,572300003.0
2008-05-05 18:43:00,1.56856,1.56897,1.56856,1.56893,540600002.0
2008-05-05 18:44:00,1.56899,1.56899,1.56867,1.56889,397000000.0
2008-05-05 18:45:00,1.56872,1.56872,1.56838,1.56841,358900003.0
2008-05-05 18:46:00,1.56853,1.56897,1.56853,1.56877,487400001.0
2008-05-05 18:47:00,1.56888,1.56945,1.56888,1.56937,508000001.0
2008-05-05 18:48:00,1.56946,1.56965,1.5692,1.56937,536900000.0
2008-05-05 18:49:00,1.56951,1.56959,1.5692,1.5694,419399999.0
2008-05-05 18:50:00,1.56929,1.56945,1.56919,1.56933,283300000.0
2008-05-05 18:51:00,1.56921,1.56934,1.56917,1.56929,234800001.0
2008-05-05 18:52:00,1.56938,1.56965,1.56933,1.56965,340800002.0
2008-05-05 18:53:00,1.56957,1.56975,1.56942,1.56949,538300003.0
2008-05-05 18:54:00,1.56966,1.56983,1.56945,1.56957,559400002.0
2008-05-05 18:55:00,1.56971,1.56996,1.56943,1.56963,606300000.0
2008-05-05 18:56:00,1.56961,1.56974,1.56939,1.56962,565800000.0
2008-05-05 18:57:00,1.56949,1.56971,1.56909,1.56909,612400001.0
2008-05-05 18:58:00,1.56917,1.5695,1.56917,1.56928,468900001.0
2008-05-05 18:59:00,1.56938,1.56998,1.56938,1.56998,510300000.0
2008-05-05 19:00:00,1.57007,1.57026,1.57003,1.57011,325700001.0
2008-05-05 19:01:00,1.5701,1.57019,1.56989,1.57018,429300000.0
2008-05-05 19:02:00,1.57017,1.57048,1.57007,1.5702,510200002.0
2008-05-05 19:03:00,1.57026,1.57072,1.57024,1.57051,538300000.0
2008-05-05 19:04:00,1.5705,1.57092,1.57047,1.57064,560300001.0
2008-05-05 19:05:00,1.5707,1.57086,1.57042,1.57064,640000000.0
2008-05-05 19:06:00,1.57029,1.57065,1.57023,1.57034,545400000.0
2008-05-05 19:07:00,1.57043,1.57076,1.57042,1.57073,619200001.0
2008-05-05 19:08:00,1.57049,1.57092,1.57014,1.57039,480900000.0
2008-05-05 19:09:00,1.57023,1.57042,1.57012,1.57031,576399999.0
2008-05-05 19:10:00,1.5702,1.57054,1.5702,1.5704,513500003.0
2008-05-05 19:11:00,1.57044,1.57067,1.57029,1.57041,374400001.0
2008-05-05 19:12:00,1.57048,1.57071,1.57043,1.5706,551099999.0
2008-05-05 19:13:00,1.57062,1.57089,1.57049,1.57076,877200000.0
2008-05-05 19:14:00,1.57099,1.57187,1.57098,1.57127,654300000.0
2008-05-05 19:15:00,1.5711,1.5711,1.57058,1.57058,450200000.0
2008-05-05 19:16:00,1.5705,1.57067,1.57015,1.57031,281100000.0
2008-05-05 19:17:00,1.57039,1.5708,1.57039,1.57077,473300000.0
2008-05-05 19:18:00,1.57087,1.57108,1.5707,1.57085,500500000.0
2008-05-05 19:19:00,1.5709,1.57151,1.5709,1.57139,327200001.0
2008-05-05 19:20:00,1.57167,1.57174,1.57144,1.57157,509300000.0
2008-05-05 19:21:00,1.57139,1.57144,1.57096,1.57098,338000000.0
2008-05-05 19:22:00,1.57095,1.57121,1.57093,1.5712,331600000.0
2008-05-05 19:23:00,1.57112,1.57112,1.57059,1.57063,414700004.0
2008-05-05 19:24:00,1.57059,1.57096,1.57059,1.57091,496700000.0
2008-05-05 19:25:00,1.57092,1.57113,1.57086,1.57109,618800003.0
2008-05-05 19:26:00,1.57117,1.5712,1.57107,1.57119,206000001.0
2008-05-05 19:27:00,1.57127,1.57181,1.57126,1.5715,265300001.0
2008-05-05 19:28:00,1.57143,1.57151,1.57126,1.57127,259800001.0
2008-05-05 19:29:00,1.57131,1.57161,1.57115,1.57121,415100000.0
2008-05-05 19:30:00,1.57116,1.57127,1.57103,1.57113,424700001.0
2008-05-05 19:31:00,1.5711,1.57118,1.57093,1.57097,508900001.0
2008-05-05 19:32:00,1.57095,1.57108,1.57083,1.571,352200000.0
2008-05-05 19:33:00,1.5711,1.5711,1.57085,1.57087,373300002.0
2008-05-05 19:34:00,1.57087,1.57109,1.57085,1.57096,627700000.0
2008-05-05 19:35:00,1.57089,1.571,1.57069,1.57075,473000002.0
2008-05-05 19:36:00,1.5706,1.57078,1.57056,1.57065,226000001.0
2008-05-05 19:37:00,1.5706,1.57086,1.5706,1.57075,364400001.0
2008-05-05 19:38:00,1.57083,1.5711,1.57075,1.57083,501000002.0
2008-05-05 19:39:00,1.57088,1.57105,1.57079,1.57082,320400000.0
2008-05-05 19:40:00,1.57073,1.57081,1.5706,1.57077,333200000.0
2008-05-05 19:41:00,1.57089,1.5711,1.57081,1.57087,192500001.0
2008-05-05 19:42:00,1.57085,1.57095,1.57068,1.57068,264600001.0
2008-05-05 19:43:00,1.57063,1.57079,1.57024,1.57041,323500001.0
2008-05-05 19:44:00,1.57047,1.57052,1.57033,1.57043,287299999.0
2008-05-05 19:45:00,1.57056,1.57089,1.57051,1.57086,107400000.0
2008-05-05 19:46:00,1.571,1.57112,1.57076,1.57102,234500000.0
2008-05-05 19:47:00,1.57104,1.57106,1.57077,1.57095,438100000.0
2008-05-05 19:48:00,1.57104,1.57133,1.57094,1.57133,285400002.0
2008-05-05 19:49:00,1.57146,1.57171,1.57126,1.5715,521500001.0
2008-05-05 19:50:00,1.5716,1.57189,1.5716,1.57182,530800000.0
2008-05-05 19:51:00,1.57176,1.57184,1.57162,1.57171,407700000.0
2008-05-05 19:52:00,1.57158,1.5718,1.57154,1.57162,468700002.0
2008-05-05 19:53:00,1.57159,1.57189,1.57152,1.57173,636000000.0
2008-05-05 19:54:00,1.57163,1.57163,1.57137,1.57137,287400001.0
2008-05-05 19:55:00,1.57149,1.57159,1.57138,1.57139,421999999.0
2008-05-05 19:56:00,1.57129,1.57151,1.57122,1.57146,493000000.0
2008-05-05 19:57:00,1.57146,1.57172,1.57146,1.57159,273500000.0
2008-05-05 19:58:00,1.57178,1.57241,1.57178,1.57227,449900001.0
2008-05-05 19:59:00,1.57237,1.57261,1.57218,1.57242,405700000.0
2008-05-05 20:00:00,1.57242,1.57259,1.57232,1.57242,444900000.0
2008-05-05 20:01:00,1.57227,1.5724,1.57207,1.57213,650700001.0
2008-05-05 20:02:00,1.57189,1.57216,1.57179,1.57191,638300002.0
2008-05-05 20:03:00,1.57185,1.57199,1.57149,1.57179,694900002.0
2008-05-05 20:04:00,1.57173,1.57199,1.57173,1.57174,388500002.0
2008-05-05 20:05:00,1.5718,1.57189,1.57151,1.57154,321800001.0
2008-05-05 20:06:00,1.57141,1.57165,1.57126,1.57134,500800000.0
2008-05-05 20:07:00,1.5714,1.57171,1.5714,1.57145,451200001.0
2008-05-05 20:08:00,1.57123,1.57158,1.57121,1.57149,547900000.0
2008-05-05 20:09:00,1.57145,1.57155,1.57126,1.57131,561000000.0
2008-05-05 20:10:00,1.57166,1.57203,1.57154,1.57182,729500000.0
2008-05-05 20:11:00,1.57169,1.57195,1.57165,1.57172,661600001.0
2008-05-05 20:12:00,1.57156,1.57193,1.57153,1.57178,755200003.0
2008-05-05 20:13:00,1.57188,1.57222,1.57188,1.57212,418000001.0
2008-05-05 20:14:00,1.57219,1.57232,1.57191,1.57191,410299998.0
2008-05-05 20:15:00,1.57176,1.57186,1.57162,1.5717,418100000.0
2008-05-05 20:16:00,1.57188,1.57207,1.57182,1.57182,217600000.0
2008-05-05 20:17:00,1.57193,1.57213,1.5719,1.57213,302900001.0
2008-05-05 20:18:00,1.5722,1.57235,1.57206,1.57226,622100000.0
2008-05-05 20:19:00,1.57214,1.5723,1.57201,1.57222,314000001.0
2008-05-05 20:20:00,1.57224,1.57224,1.57184,1.57202,422200000.0
2008-05-05 20:21:00,1.57204,1.57204,1.57151,1.57151,61600000.0
2008-05-05 20:22:00,1.57148,1.57183,1.57144,1.57183,220100001.0
2008-05-05 20:23:00,1.57192,1.57215,1.57183,1.57185,342600000.0
2008-05-05 20:24:00,1.57177,1.57177,1.5712,1.5712,224400000.0
2008-05-05 20:25:00,1.57096,1.5712,1.57053,1.57053,277500001.0
2008-05-05 20:26:00,1.5705,1.57063,1.5703,1.57051,384600000.0
2008-05-05 20:27:00,1.57055,1.57077,1.57041,1.57073,416100000.0
2008-05-05 20:28:00,1.57076,1.57096,1.57062,1.57075,237900000.0
2008-05-05 20:29:00,1.5708,1.57099,1.57064,1.57077,500500000.0
2008-05-05 20:30:00,1.57064,1.57083,1.57053,1.57074,209800000.0
2008-05-05 20:31:00,1.57073,1.57087,1.57056,1.5708,221100000.0
2008-05-05 20:32:00,1.5709,1.57104,1.57079,1.57085,128400000.0
2008-05-05 20:33:00,1.5708,1.5709,1.57047,1.57049,256700002.0
2008-05-05 20:34:00,1.57023,1.57024,1.56988,1.56993,372100000.0
2008-05-05 20:35:00,1.57014,1.57063,1.57014,1.57052,307900001.0
2008-05-05 20:36:00,1.57049,1.57063,1.57028,1.57053,403600000.0
2008-05-05 20:37:00,1.5706,1.5707,1.57047,1.5706,338700000.0
2008-05-05 20:38:00,1.5707,1.57087,1.5705,1.5705,261800000.0
2008-05-05 20:39:00,1.57053,1.57088,1.57053,1.57073,445800000.0
2008-05-05 20:40:00,1.57074,1.57088,1.57055,1.57062,297500000.0
2008-05-05 20:41:00,1.5707,1.57097,1.57063,1.57065,426300001.0
2008-05-05 20:42:00,1.57063,1.57094,1.57063,1.57075,236400000.0
2008-05-05 20:43:00,1.5708,1.5708,1.57057,1.57057,208500001.0
2008-05-05 20:44:00,1.57051,1.5707,1.57023,1.5703,235400000.0
2008-05-05 20:45:00,1.57033,1.57033,1.56997,1.57009,464200000.0
2008-05-05 20:46:00,1.57007,1.57026,1.57,1.57026,271700000.0
2008-05-05 20:47:00,1.57025,1.57025,1.57002,1.57009,287700000.0
2008-05-05 20:48:00,1.57007,1.57012,1.57001,1.57001,328000001.0
2008-05-05 20:49:00,1.57003,1.57021,1.57001,1.57012,418700002.0
2008-05-05 20:50:00,1.57,1.57,1.56961,1.56961,211500000.0
2008-05-05 20:51:00,1.56956,1.56967,1.56936,1.56939,246400001.0
2008-05-05 20:52:00,1.56928,1.56939,1.56916,1.56926,207500001.0
2008-05-05 20:53:00,1.56921,1.56932,1.56896,1.56897,253699999.0
2008-05-05 20:54:00,1.56899,1.56913,1.56895,1.56904,115700000.0
2008-05-05 20:55:00,1.569,1.56904,1.5688,1.56891,315800000.0
2008-05-05 20:56:00,1.56901,1.56958,1.56901,1.56947,148600000.0
2008-05-05 20:57:00,1.56942,1.56964,1.56936,1.56948,390400001.0
2008-05-05 20:58:00,1.56962,1.56985,1.56959,1.56979,319599999.0
2008-05-05 20:59:00,1.56977,1.57013,1.56977,1.57013,126800000.0
2008-05-05 21:00:00,1.57,1.57017,1.56989,1.5701,289700002.0
2008-05-05 21:01:00,1.57007,1.57019,1.56995,1.57014,256500000.0
2008-05-05 21:02:00,1.56987,1.57006,1.56987,1.56997,82600000.0
2008-05-05 21:03:00,1.56997,1.57006,1.56976,1.5699,257000001.0
2008-05-05 21:04:00,1.56962,1.56962,1.56925,1.56929,384500002.0
2008-05-05 21:05:00,1.56922,1.56955,1.56914,1.56951,508100001.0
2008-05-05 21:06:00,1.56947,1.56967,1.5694,1.56947,254500002.0
2008-05-05 21:07:00,1.56934,1.56964,1.56934,1.56963,302799999.0
2008-05-05 21:08:00,1.56943,1.56985,1.56943,1.56967,226700000.0
2008-05-05 21:09:00,1.56978,1.57003,1.56968,1.56968,319300001.0
2008-05-05 21:10:00,1.56968,1.56996,1.56968,1.56973,248200000.0
2008-05-05 21:11:00,1.56965,1.56985,1.5696,1.56962,369200000.0
2008-05-05 21:12:00,1.5696,1.56977,1.56949,1.56964,237400002.0
2008-05-05 21:13:00,1.56977,1.56978,1.56962,1.56966,206500001.0
2008-05-05 21:14:00,1.56967,1.56977,1.56962,1.56969,208700000.0
2008-05-05 21:15:00,1.56964,1.56974,1.56954,1.5696,270500000.0
2008-05-05 21:16:00,1.56952,1.56959,1.56935,1.56941,167100001.0
2008-05-05 21:17:00,1.56931,1.56938,1.56914,1.56925,298900001.0
2008-05-05 21:18:00,1.56927,1.56937,1.5692,1.5692,168900000.0
2008-05-05 21:19:00,1.56931,1.56931,1.56903,1.56909,168400001.0
2008-05-05 21:20:00,1.56923,1.56924,1.56916,1.56916,49200000.0
2008-05-05 21:21:00,1.56918,1.56955,1.56917,1.56932,98200001.0
2008-05-05 21:22:00,1.56936,1.56947,1.56931,1.56941,242100001.0
2008-05-05 21:23:00,1.56937,1.56937,1.56908,1.56908,91800001.0
2008-05-05 21:24:00,1.56907,1.56936,1.56905,1.56919,147500002.0
2008-05-05 21:25:00,1.5692,1.56931,1.56905,1.56905,228900000.0
2008-05-05 21:26:00,1.56902,1.56917,1.56896,1.56896,250300000.0
2008-05-05 21:27:00,1.56895,1.56896,1.56871,1.56881,162500002.0
2008-05-05 21:28:00,1.56889,1.56892,1.56871,1.56875,128000000.0
2008-05-05 21:29:00,1.56881,1.56904,1.5688,1.56892,250800001.0
2008-05-05 21:30:00,1.56897,1.56919,1.56892,1.5691,118000001.0
2008-05-05 21:31:00,1.56912,1.56934,1.56905,1.56916,340800000.0
2008-05-05 21:32:00,1.56914,1.56928,1.56912,1.56925,364300001.0
2008-05-05 21:33:00,1.5693,1.56931,1.56909,1.56916,330300001.0
2008-05-05 21:34:00,1.5693,1.56953,1.56925,1.56942,232400000.0
2008-05-05 21:35:00,1.56947,1.56975,1.56938,1.56938,352500001.0
2008-05-05 21:36:00,1.56931,1.56934,1.5691,1.56925,267200000.0
2008-05-05 21:37:00,1.56932,1.56966,1.56932,1.56954,224900000.0
2008-05-05 21:38:00,1.56975,1.5699,1.56965,1.56982,223700000.0
2008-05-05 21:39:00,1.56961,1.57016,1.56961,1.56976,298400002.0
2008-05-05 21:40:00,1.56981,1.56981,1.56962,1.56962,256099998.0
2008-05-05 21:41:00,1.56965,1.56985,1.56965,1.56965,256900000.0
2008-05-05 21:42:00,1.5697,1.56982,1.56967,1.5697,154200001.0
2008-05-05 21:43:00,1.56968,1.56987,1.56966,1.56983,173700000.0
2008-05-05 21:44:00,1.56983,1.56989,1.5697,1.56978,152500001.0
2008-05-05 21:45:00,1.56956,1.56984,1.56938,1.56984,372700001.0
2008-05-05 21:46:00,1.56983,1.57003,1.56966,1.5698,325600002.0
2008-05-05 21:47:00,1.56988,1.57045,1.56988,1.57041,285500000.0
2008-05-05 21:48:00,1.57054,1.57061,1.57032,1.57041,455200001.0
2008-05-05 21:49:00,1.57036,1.57066,1.57026,1.57051,292500000.0
2008-05-05 21:50:00,1.57046,1.57072,1.57027,1.57032,400200001.0
2008-05-05 21:51:00,1.57032,1.57033,1.56976,1.56976,509600001.0
2008-05-05 21:52:00,1.56947,1.57012,1.56947,1.57012,323800001.0
2008-05-05 21:53:00,1.57016,1.57028,1.57011,1.57017,62400000.0
2008-05-05 21:54:00,1.57007,1.57022,1.57001,1.57005,397400000.0
2008-05-05 21:55:00,1.56999,1.57002,1.56965,1.5699,161800000.0
2008-05-05 21:56:00,1.56989,1.56992,1.56954,1.56954,32400001.0
2008-05-05 21:57:00,1.5694,1.56959,1.56936,1.56941,248400002.0
2008-05-05 21:58:00,1.5694,1.56956,1.56929,1.5693,184900002.0
2008-05-05 21:59:00,1.56913,1.56916,1.56892,1.56916,288100001.0
2008-05-05 22:00:00,1.56911,1.56936,1.56908,1.56936,72600000.0
2008-05-05 22:01:00,1.56935,1.56954,1.56917,1.56927,161000001.0
2008-05-05 22:02:00,1.56927,1.56936,1.56924,1.56924,166400000.0
2008-05-05 22:03:00,1.56928,1.56953,1.5691,1.56914,117800000.0
2008-05-05 22:04:00,1.56915,1.5692,1.5688,1.56889,211000000.0
2008-05-05 22:05:00,1.56912,1.56936,1.56903,1.56924,167000000.0
2008-05-05 22:06:00,1.56931,1.56952,1.56917,1.56925,91000000.0
2008-05-05 22:07:00,1.5694,1.5694,1.56907,1.56914,180000001.0
2008-05-05 22:08:00,1.56916,1.56934,1.56916,1.56917,164800001.0
2008-05-05 22:09:00,1.56935,1.56957,1.5692,1.5692,243600000.0
2008-05-05 22:10:00,1.56926,1.56967,1.56926,1.56966,170800000.0
2008-05-05 22:11:00,1.56969,1.5698,1.56946,1.56955,266300001.0
2008-05-05 22:12:00,1.5693,1.56967,1.56918,1.56955,217200000.0
2008-05-05 22:13:00,1.56963,1.56982,1.56956,1.56961,184400000.0
2008-05-05 22:14:00,1.5697,1.56998,1.56966,1.5697,147900000.0
2008-05-05 22:15:00,1.56963,1.56977,1.56951,1.56959,121500001.0
2008-05-05 22:16:00,1.56948,1.56957,1.56937,1.56937,84200000.0
2008-05-05 22:17:00,1.56948,1.56961,1.56941,1.56961,256600001.0
2008-05-05 22:18:00,1.56973,1.56976,1.56929,1.56976,114200000.0
2008-05-05 22:19:00,1.56962,1.56976,1.56947,1.56954,191000001.0
2008-05-05 22:20:00,1.56965,1.56986,1.56957,1.56972,142800000.0
2008-05-05 22:21:00,1.5697,1.56972,1.56937,1.56937,188799998.0
2008-05-05 22:22:00,1.56941,1.56955,1.56936,1.5694,195700000.0
2008-05-05 22:23:00,1.56933,1.56974,1.56921,1.56946,163300000.0
2008-05-05 22:24:00,1.56939,1.56959,1.56915,1.56932,326200001.0
2008-05-05 22:25:00,1.56938,1.56979,1.56924,1.56947,202800000.0
2008-05-05 22:26:00,1.56943,1.56972,1.56942,1.56972,172300000.0
2008-05-05 22:27:00,1.56982,1.56994,1.5697,1.56973,159300001.0
2008-05-05 22:28:00,1.56959,1.56996,1.56959,1.56973,74600001.0
2008-05-05 22:29:00,1.56973,1.57004,1.56968,1.56977,196300000.0
2008-05-05 22:30:00,1.56982,1.57011,1.56973,1.56994,215800000.0
2008-05-05 22:31:00,1.56993,1.57,1.56956,1.56991,305900000.0
2008-05-05 22:32:00,1.56997,1.57013,1.5697,1.56997,168700001.0
2008-05-05 22:33:00,1.56971,1.56971,1.56958,1.56966,119900000.0
2008-05-05 22:34:00,1.56975,1.57005,1.56962,1.56974,210900000.0
2008-05-05 22:35:00,1.56969,1.56973,1.56958,1.56958,161800000.0
2008-05-05 22:36:00,1.56963,1.56988,1.56963,1.56977,126100001.0
2008-05-05 22:37:00,1.57002,1.5701,1.56993,1.57002,218300000.0
2008-05-05 22:38:00,1.57003,1.57044,1.57002,1.57007,289100001.0
2008-05-05 22:39:00,1.57012,1.57027,1.57007,1.57012,246600001.0
2008-05-05 22:40:00,1.57015,1.57027,1.56987,1.56999,301200001.0
2008-05-05 22:41:00,1.57014,1.57035,1.56998,1.57024,303999998.0
2008-05-05 22:42:00,1.57013,1.57023,1.56993,1.57004,152200000.0
2008-05-05 22:43:00,1.56999,1.57012,1.5699,1.57,181500000.0
2008-05-05 22:44:00,1.56989,1.57009,1.56986,1.56992,189300000.0
2008-05-05 22:45:00,1.56989,1.57018,1.56989,1.56994,219300000.0
2008-05-05 22:46:00,1.56992,1.57023,1.56992,1.56998,204400001.0
2008-05-05 22:47:00,1.57006,1.57017,1.56995,1.56996,124500000.0
2008-05-05 22:48:00,1.5695,1.56965,1.56945,1.56955,150600000.0
2008-05-05 22:49:00,1.56955,1.56959,1.5694,1.56946,243000001.0
2008-05-05 22:50:00,1.56953,1.56991,1.56953,1.56956,196700000.0
2008-05-05 22:51:00,1.56934,1.56957,1.56931,1.56956,286700002.0
2008-05-05 22:52:00,1.5696,1.56962,1.56923,1.56932,316600002.0
2008-05-05 22:53:00,1.56941,1.56955,1.56932,1.56938,163100000.0
2008-05-05 22:54:00,1.56914,1.56914,1.56897,1.56903,191800000.0
2008-05-05 22:55:00,1.56869,1.56894,1.56841,1.56841,180200000.0
2008-05-05 22:56:00,1.56897,1.5692,1.5689,1.56895,149600000.0
2008-05-05 22:57:00,1.56882,1.56892,1.56868,1.56876,282100000.0
2008-05-05 22:58:00,1.56896,1.56911,1.56884,1.56892,32000000.0
2008-05-05 22:59:00,1.5688,1.56908,1.56875,1.56878,212300001.0
2008-05-05 23:00:00,1.56806,1.56829,1.56801,1.56802,89700000.0
2008-05-05 23:01:00,1.56812,1.56812,1.56787,1.56787,21000000.0
2008-05-05 23:02:00,1.56784,1.56794,1.56784,1.56793,18800000.0
2008-05-05 23:03:00,1.56804,1.56818,1.56801,1.56818,57700000.0
2008-05-05 23:04:00,1.56882,1.56889,1.56851,1.56855,23400000.0
2008-05-05 23:05:00,1.56825,1.56853,1.56815,1.56843,64200000.0
2008-05-05 23:06:00,1.56836,1.56853,1.56819,1.56834,55400000.0
2008-05-05 23:07:00,1.56846,1.56866,1.56816,1.56816,41700000.0
2008-05-05 23:08:00,1.56834,1.5686,1.56834,1.5684,31000000.0
2008-05-05 23:09:00,1.56847,1.56895,1.56847,1.56847,33400000.0
2008-05-05 23:10:00,1.56857,1.56916,1.56857,1.56878,57200000.0
2008-05-05 23:11:00,1.56878,1.56891,1.56867,1.56867,54300000.0
2008-05-05 23:12:00,1.56893,1.569,1.56831,1.56831,97600001.0
2008-05-05 23:13:00,1.56864,1.56874,1.5686,1.56874,58400001.0
2008-05-05 23:14:00,1.56887,1.5691,1.56866,1.5691,27800000.0
2008-05-05 23:15:00,1.56916,1.56916,1.56861,1.56861,27600000.0
2008-05-05 23:16:00,1.56855,1.56858,1.56836,1.56852,44600000.0
2008-05-05 23:17:00,1.56854,1.56869,1.5684,1.56848,102899998.0
2008-05-05 23:18:00,1.56872,1.56885,1.56857,1.56857,36200000.0
2008-05-05 23:19:00,1.56883,1.56886,1.56856,1.56856,37000000.0
2008-05-05 23:20:00,1.56853,1.56865,1.56839,1.56839,106300001.0
2008-05-05 23:21:00,1.56845,1.56862,1.56845,1.56854,41500000.0
2008-05-05 23:22:00,1.56851,1.5688,1.56834,1.56865,166799999.0
2008-05-05 23:23:00,1.56867,1.56889,1.56809,1.56856,177500001.0
2008-05-05 23:24:00,1.56869,1.56879,1.56861,1.56861,78900001.0
2008-05-05 23:25:00,1.56859,1.56859,1.56839,1.5684,52200000.0
2008-05-05 23:26:00,1.56836,1.56841,1.56833,1.56833,20800000.0
2008-05-05 23:27:00,1.56857,1.56883,1.56851,1.56853,43400001.0
2008-05-05 23:28:00,1.56842,1.56845,1.56805,1.56805,40000000.0
2008-05-05 23:29:00,1.56831,1.56841,1.56803,1.56804,99300000.0
2008-05-05 23:30:00,1.56839,1.56848,1.56803,1.56803,88200001.0
2008-05-05 23:31:00,1.56808,1.56824,1.56807,1.56819,82400001.0
2008-05-05 23:32:00,1.5683,1.56855,1.5683,1.56837,58800000.0
2008-05-05 23:33:00,1.56812,1.56834,1.56805,1.56834,95800000.0
2008-05-05 23:34:00,1.56836,1.5688,1.56809,1.56819,197300000.0
2008-05-05 23:35:00,1.56816,1.56816,1.568,1.56805,123600000.0
2008-05-05 23:36:00,1.56803,1.56803,1.56795,1.56799,38200000.0
2008-05-05 23:37:00,1.56813,1.56829,1.56813,1.56829,22100000.0
2008-05-05 23:38:00,1.56821,1.56825,1.56796,1.56798,54000000.0
2008-05-05 23:39:00,1.56797,1.56832,1.56797,1.56818,173000001.0
2008-05-05 23:40:00,1.56824,1.56824,1.5681,1.56811,57000000.0
2008-05-05 23:41:00,1.56815,1.56839,1.56812,1.56824,89700000.0
2008-05-05 23:42:00,1.56823,1.56837,1.56823,1.5683,56200000.0
2008-05-05 23:43:00,1.56829,1.56852,1.56816,1.56847,75100000.0
2008-05-05 23:44:00,1.56844,1.56854,1.56828,1.56831,104400000.0
2008-05-05 23:45:00,1.56825,1.56825,1.56804,1.56808,74600000.0
2008-05-05 23:46:00,1.56815,1.56831,1.56807,1.56813,63200000.0
2008-05-05 23:47:00,1.56813,1.56816,1.56804,1.5681,83100000.0
2008-05-05 23:48:00,1.56831,1.56872,1.56819,1.56836,31600000.0
2008-05-05 23:49:00,1.56848,1.56856,1.56832,1.56856,120400000.0
2008-05-05 23:50:00,1.56859,1.56871,1.56846,1.56864,74999999.0
2008-05-05 23:51:00,1.56862,1.56875,1.56849,1.56849,74400000.0
2008-05-05 23:52:00,1.56835,1.5686,1.56835,1.56858,127300000.0
2008-05-05 23:53:00,1.5685,1.56864,1.56799,1.56799,115700001.0
2008-05-05 23:54:00,1.56839,1.56842,1.56755,1.56768,200000000.0
2008-05-05 23:55:00,1.56786,1.56805,1.56785,1.568,123700000.0
2008-05-05 23:56:00,1.56796,1.56818,1.56796,1.56806,82600000.0
2008-05-05 23:57:00,1.56807,1.56848,1.56806,1.56848,117400000.0
2008-05-05 23:58:00,1.56851,1.56868,1.5683,1.5684,133400000.0
2008-05-05 23:59:00,1.56841,1.56857,1.56838,1.56844,70800000.0
2008-05-06 00:00:00,1.56859,1.56867,1.56832,1.56833,170800001.0
2008-05-06 00:01:00,1.5682,1.56882,1.56805,1.56816,219800001.0
2008-05-06 00:02:00,1.56821,1.56828,1.56813,1.56816,138200000.0
2008-05-06 00:03:00,1.56827,1.5684,1.56818,1.5684,242200001.0
2008-05-06 00:04:00,1.56861,1.5689,1.56855,1.56875,149600000.0
2008-05-06 00:05:00,1.5688,1.56899,1.5688,1.5689,33900000.0
2008-05-06 00:06:00,1.56904,1.56914,1.56889,1.56899,43000000.0
2008-05-06 00:07:00,1.56901,1.56937,1.56892,1.56937,79000000.0
2008-05-06 00:08:00,1.56944,1.56954,1.56944,1.56954,37600001.0
2008-05-06 00:09:00,1.56937,1.56974,1.56927,1.56968,105800000.0
2008-05-06 00:10:00,1.56929,1.56972,1.56923,1.56972,72900001.0
2008-05-06 00:11:00,1.56977,1.56988,1.56948,1.56958,30300000.0
2008-05-06 00:12:00,1.56913,1.56927,1.56912,1.56913,44700000.0
2008-05-06 00:13:00,1.5693,1.5693,1.56913,1.56926,40000000.0
2008-05-06 00:14:00,1.56969,1.56974,1.56955,1.56968,45200000.0
2008-05-06 00:15:00,1.56969,1.56974,1.56959,1.56961,15600000.0
2008-05-06 00:16:00,1.5697,1.56995,1.5697,1.56995,20600000.0
2008-05-06 00:17:00,1.56995,1.57019,1.56995,1.57005,61200000.0
2008-05-06 00:18:00,1.57006,1.57006,1.56986,1.56986,53400000.0
2008-05-06 00:19:00,1.57018,1.57055,1.56986,1.56986,123700000.0
2008-05-06 00:20:00,1.56947,1.56991,1.56947,1.56972,89800000.0
2008-05-06 00:21:00,1.56994,1.57004,1.56984,1.56994,37000000.0
2008-05-06 00:22:00,1.5702,1.57043,1.57005,1.57028,38900000.0
2008-05-06 00:23:00,1.57026,1.57031,1.56983,1.57001,61400000.0
2008-05-06 00:24:00,1.5694,1.5696,1.56931,1.56955,88800001.0
2008-05-06 00:25:00,1.56996,1.57026,1.56986,1.56989,36300000.0
2008-05-06 00:26:00,1.57002,1.57004,1.56994,1.56994,29200000.0
2008-05-06 00:27:00,1.56991,1.57015,1.56988,1.57015,66400000.0
2008-05-06 00:28:00,1.5704,1.5704,1.57,1.57,50400000.0
2008-05-06 00:29:00,1.57003,1.57011,1.56968,1.56971,75600000.0
2008-05-06 00:30:00,1.57,1.57,1.56992,1.56996,31000000.0
2008-05-06 00:31:00,1.56997,1.57002,1.56993,1.57002,33000000.0
2008-05-06 00:32:00,1.56999,1.57001,1.56984,1.56988,97700000.0
2008-05-06 00:33:00,1.56991,1.56998,1.56983,1.56988,122700000.0
2008-05-06 00:34:00,1.57005,1.57039,1.57001,1.57039,19600000.0
2008-05-06 00:35:00,1.56989,1.56991,1.56978,1.56978,88700000.0
2008-05-06 00:36:00,1.56972,1.56984,1.56969,1.5697,68400000.0
2008-05-06 00:37:00,1.56976,1.56978,1.56966,1.56975,79500001.0
2008-05-06 00:38:00,1.56966,1.56966,1.56949,1.56949,52300001.0
2008-05-06 00:39:00,1.56968,1.56968,1.5691,1.5691,58800000.0
2008-05-06 00:40:00,1.56936,1.56971,1.56925,1.56965,37900000.0
2008-05-06 00:41:00,1.56958,1.56958,1.56917,1.56944,23200000.0
2008-05-06 00:42:00,1.56958,1.5697,1.56917,1.56963,42200000.0
2008-05-06 00:43:00,1.56965,1.56968,1.5693,1.56955,49200001.0
2008-05-06 00:44:00,1.56951,1.56954,1.56917,1.56917,46900000.0
2008-05-06 00:45:00,1.56954,1.56961,1.56911,1.56932,35600000.0
2008-05-06 00:46:00,1.56947,1.56973,1.56932,1.56933,33600000.0
2008-05-06 00:48:00,1.5694,1.5694,1.5693,1.5693,36300000.0
2008-05-06 00:49:00,1.5697,1.5697,1.56915,1.56915,37200001.0
2008-05-06 00:50:00,1.56965,1.5697,1.56928,1.56955,34800000.0
2008-05-06 00:51:00,1.56932,1.5698,1.56922,1.5698,40200000.0
2008-05-06 00:52:00,1.56988,1.57022,1.56975,1.56977,122600002.0
2008-05-06 00:53:00,1.56977,1.5699,1.56966,1.5697,54400000.0
2008-05-06 00:54:00,1.56973,1.56982,1.56966,1.56968,52000000.0
2008-05-06 00:55:00,1.5699,1.57028,1.56965,1.56989,42400000.0
2008-05-06 00:56:00,1.56953,1.56953,1.56945,1.56948,60400000.0
2008-05-06 00:57:00,1.56943,1.56943,1.56927,1.5693,30200000.0
2008-05-06 00:58:00,1.56942,1.56942,1.5693,1.56932,53800000.0
2008-05-06 00:59:00,1.56924,1.56924,1.56886,1.56886,159500000.0
2008-05-06 01:00:00,1.56917,1.56918,1.56895,1.56895,60000000.0
2008-05-06 01:01:00,1.56921,1.56934,1.56921,1.56924,59200000.0
2008-05-06 01:02:00,1.56912,1.56912,1.56867,1.56867,48900000.0
2008-05-06 01:03:00,1.5686,1.56874,1.5686,1.5687,75400001.0
2008-05-06 01:04:00,1.56925,1.56925,1.5688,1.56899,39500000.0
2008-05-06 01:05:00,1.56911,1.56915,1.5685,1.56871,51700000.0
2008-05-06 01:06:00,1.56855,1.56905,1.56855,1.56882,33900000.0
2008-05-06 01:07:00,1.56859,1.56873,1.56829,1.56829,61200000.0
2008-05-06 01:08:00,1.56817,1.56831,1.568,1.56818,92300001.0
2008-05-06 01:09:00,1.56859,1.56859,1.56801,1.56828,75000000.0
2008-05-06 01:10:00,1.56822,1.56857,1.56819,1.56855,83500001.0
2008-05-06 01:11:00,1.56852,1.56869,1.56836,1.56869,130200001.0
2008-05-06 01:12:00,1.56884,1.56909,1.56838,1.56838,202800001.0
2008-05-06 01:13:00,1.56822,1.56844,1.56819,1.56838,136800000.0
2008-05-06 01:14:00,1.56842,1.56847,1.56824,1.56824,52500000.0
2008-05-06 01:15:00,1.56846,1.56885,1.56823,1.56876,100600000.0
2008-05-06 01:16:00,1.56889,1.56894,1.56884,1.56893,45400000.0
2008-05-06 01:17:00,1.56899,1.56907,1.56899,1.56904,30200000.0
2008-05-06 01:18:00,1.56898,1.56927,1.56898,1.56916,55100000.0
2008-05-06 01:19:00,1.5693,1.5693,1.5691,1.56914,39600000.0
2008-05-06 01:20:00,1.56899,1.56918,1.56898,1.56916,17200000.0
2008-05-06 01:21:00,1.56909,1.56915,1.56902,1.56904,46000000.0
2008-05-06 01:22:00,1.56902,1.56912,1.56902,1.56905,76100000.0
2008-05-06 01:23:00,1.56935,1.56963,1.56881,1.56941,178500000.0
2008-05-06 01:24:00,1.56907,1.56953,1.56906,1.5693,70000000.0
2008-05-06 01:25:00,1.56918,1.56933,1.56853,1.56854,72400000.0
2008-05-06 01:26:00,1.56858,1.56867,1.56847,1.56854,205200000.0
2008-05-06 01:27:00,1.56874,1.56874,1.56845,1.56863,115400000.0
2008-05-06 01:28:00,1.56865,1.56883,1.56865,1.5688,56800000.0
2008-05-06 01:29:00,1.5688,1.56902,1.56869,1.5688,27000000.0
2008-05-06 01:30:00,1.56871,1.56893,1.56861,1.56884,45400000.0
2008-05-06 01:31:00,1.56869,1.56881,1.56866,1.56873,36000000.0
2008-05-06 01:32:00,1.56853,1.56866,1.56844,1.56865,51500000.0
2008-05-06 01:33:00,1.56871,1.56874,1.56831,1.56836,89300001.0
2008-05-06 01:34:00,1.56848,1.5687,1.56838,1.5687,97800000.0
2008-05-06 01:35:00,1.56886,1.56886,1.56848,1.56857,35400000.0
2008-05-06 01:36:00,1.56868,1.56903,1.56866,1.56903,29000000.0
2008-05-06 01:37:00,1.56877,1.56877,1.56872,1.56872,22200000.0
2008-05-06 01:38:00,1.56897,1.56897,1.56855,1.56867,46600000.0
2008-05-06 01:39:00,1.56864,1.56881,1.56858,1.56869,30200000.0
2008-05-06 01:40:00,1.56846,1.56886,1.56839,1.56856,45200000.0
2008-05-06 01:41:00,1.56843,1.56871,1.568,1.56842,19800000.0
2008-05-06 01:42:00,1.56818,1.5687,1.56796,1.56825,226200001.0
2008-05-06 01:43:00,1.56817,1.56854,1.56797,1.56797,181600000.0
2008-05-06 01:44:00,1.56789,1.56823,1.56787,1.56794,241200001.0
2008-05-06 01:45:00,1.56788,1.56824,1.56779,1.56823,200300000.0
2008-05-06 01:46:00,1.56826,1.56839,1.56826,1.56834,28800000.0
2008-05-06 01:47:00,1.56828,1.56828,1.56796,1.56796,57800000.0
2008-05-06 01:48:00,1.5678,1.56787,1.5678,1.56781,49600000.0
2008-05-06 01:49:00,1.56792,1.56817,1.56783,1.56783,130700001.0
2008-05-06 01:50:00,1.56825,1.56828,1.5679,1.56819,178300000.0
2008-05-06 01:51:00,1.56789,1.5679,1.56784,1.56784,44200000.0
2008-05-06 01:52:00,1.56791,1.56809,1.56763,1.56809,192500002.0
2008-05-06 01:53:00,1.56816,1.5683,1.56789,1.56813,81900000.0
2008-05-06 01:54:00,1.56798,1.56798,1.56787,1.56787,72900000.0
2008-05-06 01:55:00,1.56771,1.5678,1.56763,1.56763,52600000.0
2008-05-06 01:56:00,1.56767,1.56791,1.56767,1.56777,79400000.0
2008-05-06 01:57:00,1.56754,1.56754,1.56717,1.56719,96300000.0
2008-05-06 01:58:00,1.56731,1.56741,1.56712,1.56741,56000000.0
2008-05-06 01:59:00,1.56731,1.56731,1.5671,1.56726,40400000.0
2008-05-06 02:00:00,1.56759,1.56769,1.56743,1.56763,37200000.0
2008-05-06 02:01:00,1.56721,1.56732,1.56696,1.56728,24300000.0
2008-05-06 02:02:00,1.56722,1.56723,1.56697,1.56703,48100000.0
2008-05-06 02:03:00,1.56715,1.56735,1.56705,1.56722,49000000.0
2008-05-06 02:04:00,1.56698,1.56714,1.56674,1.56714,35700000.0
2008-05-06 02:05:00,1.56726,1.5675,1.5671,1.5671,25400000.0
2008-05-06 02:06:00,1.56699,1.56721,1.56699,1.56711,38900000.0
2008-05-06 02:07:00,1.56698,1.56726,1.56677,1.56685,31400000.0
2008-05-06 02:08:00,1.56662,1.56687,1.56662,1.56685,34200000.0
2008-05-06 02:09:00,1.56692,1.56692,1.56644,1.56679,34000000.0
2008-05-06 02:10:00,1.5668,1.5668,1.56612,1.56659,31500000.0
2008-05-06 02:11:00,1.56634,1.56705,1.56634,1.56699,25400000.0
2008-05-06 02:12:00,1.56698,1.56721,1.56693,1.56695,24700000.0
2008-05-06 02:13:00,1.56672,1.5668,1.56655,1.56659,37500001.0
2008-05-06 02:14:00,1.56673,1.56691,1.5667,1.5667,33200000.0
2008-05-06 02:15:00,1.56666,1.56687,1.56652,1.5667,25800000.0
2008-05-06 02:16:00,1.56679,1.56739,1.56679,1.56713,34800000.0
2008-05-06 02:17:00,1.5673,1.56759,1.5673,1.56744,23300000.0
2008-05-06 02:18:00,1.56722,1.56747,1.56716,1.56723,45300000.0
2008-05-06 02:19:00,1.56732,1.5674,1.56728,1.56734,41700000.0
2008-05-06 02:20:00,1.56742,1.56764,1.5673,1.56753,42100000.0
2008-05-06 02:21:00,1.56755,1.56793,1.56755,1.56791,36300000.0
2008-05-06 02:22:00,1.56778,1.56795,1.5676,1.56795,37000000.0
2008-05-06 02:23:00,1.56797,1.56806,1.56795,1.56795,46800000.0
2008-05-06 02:24:00,1.56767,1.56816,1.56767,1.56808,31200000.0
2008-05-06 02:25:00,1.56826,1.56867,1.56813,1.56867,42400000.0
2008-05-06 02:26:00,1.5688,1.56888,1.56868,1.56875,85899998.0
2008-05-06 02:27:00,1.56875,1.569,1.56873,1.56895,35200000.0
2008-05-06 02:28:00,1.56898,1.56898,1.56868,1.56871,32800000.0
2008-05-06 02:29:00,1.5688,1.56893,1.56851,1.56893,48900001.0
2008-05-06 02:30:00,1.56882,1.56892,1.56882,1.56892,33300000.0
2008-05-06 02:31:00,1.56892,1.56914,1.56869,1.56901,50000001.0
2008-05-06 02:32:00,1.56903,1.56903,1.56874,1.56874,10600000.0
2008-05-06 02:33:00,1.56879,1.5688,1.56855,1.56859,25600000.0
2008-05-06 02:34:00,1.56869,1.56908,1.56869,1.56906,56400000.0
2008-05-06 02:35:00,1.56919,1.56919,1.569,1.56901,27000000.0
2008-05-06 02:36:00,1.56872,1.5692,1.56872,1.56902,59800001.0
2008-05-06 02:37:00,1.56906,1.56914,1.56887,1.56907,56400001.0
2008-05-06 02:38:00,1.56909,1.56917,1.56893,1.56893,48800000.0
2008-05-06 02:39:00,1.56908,1.56934,1.5687,1.56934,39800000.0
2008-05-06 02:40:00,1.56929,1.5693,1.5691,1.56916,51900000.0
2008-05-06 02:41:00,1.56929,1.56929,1.56893,1.56929,42600000.0
2008-05-06 02:42:00,1.56927,1.56927,1.56902,1.56919,44600000.0
2008-05-06 02:43:00,1.56905,1.56923,1.56896,1.56908,44400000.0
2008-05-06 02:44:00,1.56902,1.56904,1.56873,1.569,29200000.0
2008-05-06 02:45:00,1.56902,1.56916,1.56884,1.56897,46300000.0
2008-05-06 02:46:00,1.56905,1.56905,1.56868,1.5689,57900000.0
2008-05-06 02:47:00,1.56865,1.56877,1.56831,1.56855,33000000.0
2008-05-06 02:48:00,1.56875,1.56875,1.56852,1.56852,31500000.0
2008-05-06 02:49:00,1.56865,1.56886,1.56848,1.56879,27000000.0
2008-05-06 02:50:00,1.56869,1.56869,1.56843,1.56869,30400000.0
2008-05-06 02:51:00,1.56835,1.56878,1.56835,1.56873,42200001.0
2008-05-06 02:52:00,1.56868,1.56883,1.56855,1.56883,42400000.0
2008-05-06 02:53:00,1.56878,1.56883,1.56858,1.56882,38700000.0
2008-05-06 02:54:00,1.56906,1.5693,1.56904,1.56915,39300000.0
2008-05-06 02:55:00,1.56911,1.56917,1.56908,1.56909,65000002.0
2008-05-06 02:56:00,1.56921,1.56921,1.56892,1.56919,34600000.0
2008-05-06 02:57:00,1.56879,1.56924,1.56879,1.56921,43200000.0
2008-05-06 02:58:00,1.56919,1.56919,1.56896,1.56904,55400000.0
2008-05-06 02:59:00,1.5695,1.56985,1.56933,1.56946,36000000.0
2008-05-06 03:00:00,1.56956,1.5696,1.56943,1.5696,34000000.0
2008-05-06 03:01:00,1.56948,1.56962,1.5694,1.56962,39000000.0
2008-05-06 03:02:00,1.5695,1.56979,1.5695,1.56974,28000000.0
2008-05-06 03:03:00,1.5699,1.5699,1.5695,1.56977,33800000.0
2008-05-06 03:04:00,1.56976,1.56995,1.56943,1.56943,40100000.0
2008-05-06 03:05:00,1.57002,1.57008,1.5697,1.5697,28200000.0
2008-05-06 03:06:00,1.56996,1.56996,1.56927,1.56928,44100000.0
2008-05-06 03:07:00,1.56945,1.56945,1.5692,1.56923,32000000.0
2008-05-06 03:08:00,1.56931,1.56937,1.56917,1.56934,48600000.0
2008-05-06 03:09:00,1.56948,1.56948,1.56902,1.5693,32800000.0
2008-05-06 03:10:00,1.56949,1.56949,1.56914,1.56936,44600000.0
2008-05-06 03:11:00,1.56913,1.56951,1.56913,1.56914,19800000.0
2008-05-06 03:12:00,1.5695,1.56993,1.56946,1.56993,35400000.0
2008-05-06 03:13:00,1.57009,1.57012,1.56992,1.56996,51200001.0
2008-05-06 03:14:00,1.56995,1.57019,1.56993,1.56993,55200000.0
2008-05-06 03:15:00,1.5699,1.56997,1.5698,1.56997,31800000.0
2008-05-06 03:16:00,1.57016,1.57028,1.5698,1.56997,23400000.0
2008-05-06 03:17:00,1.57,1.57,1.56983,1.56987,47800000.0
2008-05-06 03:18:00,1.56987,1.5699,1.5696,1.56985,41100000.0
2008-05-06 03:19:00,1.56961,1.56975,1.56947,1.56953,19800000.0
2008-05-06 03:20:00,1.56953,1.56975,1.56942,1.56952,54200000.0
2008-05-06 03:21:00,1.56951,1.56965,1.56943,1.56948,35000000.0
2008-05-06 03:22:00,1.56948,1.56953,1.56938,1.56953,27600000.0
2008-05-06 03:23:00,1.56958,1.56965,1.56951,1.56964,32400000.0
2008-05-06 03:24:00,1.56968,1.56976,1.56953,1.56976,44600000.0
2008-05-06 03:25:00,1.56956,1.56979,1.56942,1.56979,39800001.0
2008-05-06 03:26:00,1.56978,1.56988,1.56958,1.56988,20600000.0
2008-05-06 03:27:00,1.56977,1.57004,1.56977,1.56984,41200000.0
2008-05-06 03:28:00,1.57015,1.57047,1.57004,1.57004,23400000.0
2008-05-06 03:29:00,1.5699,1.57,1.56954,1.56954,33000000.0
2008-05-06 03:30:00,1.56978,1.57006,1.56975,1.56994,53400000.0
2008-05-06 03:31:00,1.56995,1.5701,1.56987,1.57001,56200000.0
2008-05-06 03:32:00,1.56993,1.57015,1.56991,1.57015,32600000.0
2008-05-06 03:33:00,1.57017,1.57029,1.57009,1.57024,43800001.0
2008-05-06 03:34:00,1.57022,1.57034,1.57007,1.57017,47900000.0
2008-05-06 03:35:00,1.57026,1.5703,1.5701,1.57016,30000000.0
2008-05-06 03:36:00,1.56997,1.57003,1.56947,1.56986,46600000.0
2008-05-06 03:37:00,1.56969,1.56987,1.56969,1.56985,34400000.0
2008-05-06 03:38:00,1.56992,1.56999,1.56979,1.56991,47500000.0
2008-05-06 03:39:00,1.57001,1.57021,1.56968,1.57021,45600000.0
2008-05-06 03:40:00,1.57024,1.57024,1.57009,1.57017,84700000.0
2008-05-06 03:41:00,1.57004,1.5706,1.57004,1.57051,25800000.0
2008-05-06 03:42:00,1.57056,1.57073,1.57049,1.57073,30200000.0
2008-05-06 03:43:00,1.57059,1.57066,1.57043,1.57066,30400000.0
2008-05-06 03:44:00,1.57032,1.57048,1.57032,1.57033,33000000.0
2008-05-06 03:45:00,1.57056,1.57056,1.57026,1.57038,31000000.0
2008-05-06 03:46:00,1.57034,1.57034,1.56982,1.57018,35400000.0
2008-05-06 03:47:00,1.56996,1.57009,1.56987,1.57009,29000000.0
2008-05-06 03:48:00,1.56969,1.56994,1.56969,1.56989,53400002.0
2008-05-06 03:49:00,1.56982,1.56983,1.56968,1.56979,31800000.0
2008-05-06 03:50:00,1.56965,1.56973,1.56931,1.56951,47200000.0
2008-05-06 03:51:00,1.56948,1.56961,1.56922,1.56961,46800000.0
2008-05-06 03:52:00,1.56959,1.56974,1.5695,1.56971,20000000.0
2008-05-06 03:53:00,1.56981,1.57002,1.56981,1.56986,37600000.0
2008-05-06 03:54:00,1.57,1.57,1.56968,1.56986,36200000.0
2008-05-06 03:55:00,1.5699,1.56991,1.56981,1.56984,27800000.0
2008-05-06 03:56:00,1.56984,1.57001,1.56981,1.56986,34200000.0
2008-05-06 03:57:00,1.56993,1.57008,1.5695,1.56995,30000000.0
2008-05-06 03:58:00,1.56983,1.56988,1.56956,1.56956,41400000.0
2008-05-06 03:59:00,1.56973,1.56985,1.56953,1.56961,43600000.0
2008-05-06 04:00:00,1.56939,1.56963,1.56931,1.56963,46400000.0
2008-05-06 04:01:00,1.56959,1.5697,1.56943,1.5696,42000000.0
2008-05-06 04:02:00,1.56959,1.56963,1.56949,1.5695,40700000.0
2008-05-06 04:03:00,1.56932,1.56962,1.56917,1.56962,28400000.0
2008-05-06 04:04:00,1.56961,1.56964,1.56945,1.56945,29800001.0
2008-05-06 04:05:00,1.56856,1.56923,1.56856,1.56923,47800001.0
2008-05-06 04:06:00,1.56963,1.56973,1.56943,1.56973,35200000.0
2008-05-06 04:07:00,1.56952,1.56954,1.56915,1.56933,75500000.0
2008-05-06 04:08:00,1.56921,1.56938,1.56906,1.56935,46200000.0
2008-05-06 04:09:00,1.5692,1.56936,1.56901,1.56922,39400001.0
2008-05-06 04:10:00,1.56916,1.56943,1.56903,1.56934,29200000.0
2008-05-06 04:11:00,1.56922,1.56927,1.56904,1.5692,43000000.0
2008-05-06 04:12:00,1.56923,1.56923,1.56906,1.56921,26500000.0
2008-05-06 04:13:00,1.56927,1.56928,1.56872,1.56922,28900000.0
2008-05-06 04:14:00,1.56909,1.56932,1.56882,1.56904,53000000.0
2008-05-06 04:15:00,1.56904,1.56914,1.56893,1.56903,35600000.0
2008-05-06 04:16:00,1.56901,1.5692,1.5686,1.56915,33000000.0
2008-05-06 04:17:00,1.56906,1.56919,1.56895,1.56919,23300000.0
2008-05-06 04:18:00,1.56873,1.56921,1.56873,1.56901,38400000.0
2008-05-06 04:19:00,1.56904,1.56923,1.56866,1.56914,64300001.0
2008-05-06 04:20:00,1.56896,1.56901,1.56886,1.56891,25600000.0
2008-05-06 04:21:00,1.56908,1.56909,1.56893,1.56901,55400000.0
2008-05-06 04:22:00,1.56906,1.56919,1.56906,1.56919,17400000.0
2008-05-06 04:23:00,1.56924,1.56948,1.56924,1.56948,47500000.0
2008-05-06 04:24:00,1.56933,1.56945,1.56933,1.56942,26600000.0
2008-05-06 04:25:00,1.56938,1.56938,1.5691,1.56915,48200000.0
2008-05-06 04:26:00,1.56918,1.56918,1.56893,1.56893,31000000.0
2008-05-06 04:27:00,1.56899,1.56916,1.56889,1.56889,42800000.0
2008-05-06 04:28:00,1.56911,1.56911,1.56855,1.56855,23800000.0
2008-05-06 04:29:00,1.56838,1.56852,1.56812,1.56852,40200000.0
2008-05-06 04:30:00,1.5684,1.56864,1.5682,1.56833,48800000.0
2008-05-06 04:31:00,1.56802,1.56838,1.56802,1.56832,45600000.0
2008-05-06 04:32:00,1.56837,1.56837,1.56816,1.56816,28800000.0
2008-05-06 04:33:00,1.56827,1.56827,1.56786,1.56801,27200000.0
2008-05-06 04:34:00,1.56694,1.56694,1.56627,1.56627,35600000.0
2008-05-06 04:35:00,1.56617,1.56683,1.56617,1.5667,38300000.0
2008-05-06 04:36:00,1.56685,1.56686,1.56649,1.56649,30200000.0
2008-05-06 04:37:00,1.56669,1.56696,1.5665,1.56696,25400000.0
2008-05-06 04:38:00,1.56706,1.56725,1.56701,1.5671,36600000.0
2008-05-06 04:39:00,1.56681,1.56702,1.56646,1.56702,45000001.0
2008-05-06 04:40:00,1.56677,1.56688,1.56648,1.56658,42200000.0
2008-05-06 04:41:00,1.56653,1.56713,1.56644,1.56713,50400000.0
2008-05-06 04:42:00,1.56705,1.56743,1.56702,1.56743,22600000.0
2008-05-06 04:43:00,1.56754,1.56764,1.56744,1.56761,23400000.0
2008-05-06 04:44:00,1.56756,1.56769,1.56701,1.56759,93699999.0
2008-05-06 04:45:00,1.56758,1.56788,1.56751,1.56788,24800000.0
2008-05-06 04:46:00,1.56783,1.56805,1.56728,1.56728,35500000.0
2008-05-06 04:47:00,1.56787,1.56815,1.56787,1.56812,35400000.0
2008-05-06 04:48:00,1.5682,1.5682,1.5679,1.56811,49600000.0
2008-05-06 04:49:00,1.56787,1.5682,1.56786,1.56799,19200000.0
2008-05-06 04:50:00,1.568,1.56825,1.56787,1.56788,44800000.0
2008-05-06 04:51:00,1.5677,1.5677,1.56682,1.56727,55300000.0
2008-05-06 04:52:00,1.56726,1.56736,1.56718,1.56731,18800000.0
2008-05-06 04:53:00,1.56736,1.56751,1.56732,1.56742,47200000.0
2008-05-06 04:54:00,1.56764,1.56764,1.56719,1.56722,37500000.0
2008-05-06 04:55:00,1.56729,1.56729,1.56704,1.56714,34000000.0
2008-05-06 04:56:00,1.56712,1.56738,1.56712,1.56737,92400000.0
2008-05-06 04:57:00,1.56719,1.56729,1.56712,1.56729,42200000.0
2008-05-06 04:58:00,1.56741,1.56759,1.56725,1.56748,36000000.0
2008-05-06 04:59:00,1.56727,1.56751,1.56727,1.56751,28000000.0
2008-05-06 05:00:00,1.5676,1.56765,1.56743,1.5676,42200000.0
2008-05-06 05:01:00,1.56742,1.56749,1.56735,1.56735,39100000.0
2008-05-06 05:02:00,1.56719,1.56756,1.56719,1.56753,38400000.0
2008-05-06 05:03:00,1.56739,1.56754,1.56729,1.56754,22000000.0
2008-05-06 05:04:00,1.56731,1.56755,1.56731,1.56744,43700000.0
2008-05-06 05:05:00,1.56715,1.56741,1.56698,1.56741,28400000.0
2008-05-06 05:06:00,1.56748,1.56763,1.56729,1.56761,22000000.0
2008-05-06 05:07:00,1.5675,1.56757,1.56728,1.56755,34600000.0
2008-05-06 05:08:00,1.56752,1.56757,1.56738,1.5675,30600000.0
2008-05-06 05:09:00,1.56756,1.56768,1.56737,1.56755,34600000.0
2008-05-06 05:10:00,1.56749,1.5677,1.56733,1.56736,42600000.0
2008-05-06 05:11:00,1.56776,1.56815,1.56776,1.56781,30600000.0
2008-05-06 05:12:00,1.56796,1.56845,1.56768,1.56845,51800000.0
2008-05-06 05:13:00,1.56854,1.5688,1.56844,1.56844,28600000.0
2008-05-06 05:14:00,1.56855,1.56855,1.56827,1.56845,30400000.0
2008-05-06 05:15:00,1.5686,1.56866,1.56835,1.56835,31500000.0
2008-05-06 05:16:00,1.56834,1.56854,1.56834,1.5685,46100000.0
2008-05-06 05:17:00,1.56841,1.56864,1.5684,1.56845,18600000.0
2008-05-06 05:18:00,1.56849,1.56861,1.56833,1.56833,31200000.0
2008-05-06 05:19:00,1.56805,1.56848,1.56805,1.5684,54400000.0
2008-05-06 05:20:00,1.56831,1.56851,1.56823,1.56842,69700000.0
2008-05-06 05:21:00,1.56848,1.56857,1.56837,1.5684,35600000.0
2008-05-06 05:22:00,1.56851,1.56853,1.56834,1.56845,38000000.0
2008-05-06 05:23:00,1.5679,1.5686,1.5679,1.56841,35000000.0
2008-05-06 05:24:00,1.56821,1.56838,1.56821,1.56836,34000000.0
2008-05-06 05:25:00,1.56818,1.56831,1.56797,1.56817,36100000.0
2008-05-06 05:26:00,1.56813,1.56813,1.56787,1.56787,41000000.0
2008-05-06 05:27:00,1.56821,1.56857,1.56821,1.56841,21200000.0
2008-05-06 05:28:00,1.5687,1.56889,1.56801,1.56801,34100000.0
2008-05-06 05:29:00,1.56822,1.56834,1.56806,1.5681,36600000.0
2008-05-06 05:30:00,1.56805,1.56818,1.56792,1.56811,73300000.0
2008-05-06 05:31:00,1.56817,1.56819,1.56793,1.56797,43700000.0
2008-05-06 05:32:00,1.56808,1.5682,1.56776,1.56776,30400000.0
2008-05-06 05:33:00,1.56808,1.56808,1.56775,1.56775,31800000.0
2008-05-06 05:34:00,1.56808,1.56818,1.56798,1.56803,39800000.0
2008-05-06 05:35:00,1.56813,1.56823,1.56798,1.56818,42400000.0
2008-05-06 05:36:00,1.56803,1.56823,1.56803,1.56803,36100000.0
2008-05-06 05:37:00,1.56815,1.56835,1.56807,1.56815,28200000.0
2008-05-06 05:38:00,1.56792,1.5682,1.56773,1.56779,45000000.0
2008-05-06 05:39:00,1.5677,1.5681,1.5676,1.56804,51400001.0
2008-05-06 05:40:00,1.56806,1.56818,1.56806,1.56806,31600000.0
2008-05-06 05:41:00,1.56798,1.56818,1.56764,1.56818,42400000.0
2008-05-06 05:42:00,1.5682,1.56836,1.5681,1.56826,17200000.0
2008-05-06 05:43:00,1.568,1.56825,1.568,1.56813,34200000.0
2008-05-06 05:44:00,1.56813,1.56828,1.56803,1.56823,41900000.0
2008-05-06 05:45:00,1.56798,1.56828,1.56798,1.56798,46400000.0
2008-05-06 05:46:00,1.56797,1.56797,1.56779,1.56779,40100000.0
2008-05-06 05:47:00,1.56784,1.56799,1.56775,1.56797,44100000.0
2008-05-06 05:48:00,1.56802,1.56832,1.56802,1.56813,23600000.0
2008-05-06 05:49:00,1.56825,1.56828,1.56803,1.56804,52100000.0
2008-05-06 05:50:00,1.56803,1.5682,1.56782,1.5681,21200000.0
2008-05-06 05:51:00,1.56812,1.56812,1.56755,1.56755,24200000.0
2008-05-06 05:52:00,1.56751,1.5679,1.56751,1.56778,30800000.0
2008-05-06 05:53:00,1.56766,1.56814,1.56766,1.568,33600000.0
2008-05-06 05:54:00,1.56778,1.56791,1.56762,1.56765,58000000.0
2008-05-06 05:55:00,1.5677,1.56774,1.56749,1.56769,23200000.0
2008-05-06 05:56:00,1.56776,1.56779,1.56751,1.56751,33400000.0
2008-05-06 05:57:00,1.56737,1.5676,1.56737,1.56742,38500000.0
2008-05-06 05:58:00,1.56753,1.56773,1.56748,1.56758,50300000.0
2008-05-06 05:59:00,1.56775,1.56775,1.5676,1.56764,37600000.0
2008-05-06 06:00:00,1.56753,1.56777,1.56746,1.56764,35400000.0
2008-05-06 06:01:00,1.56754,1.56771,1.56754,1.56759,24400000.0
2008-05-06 06:02:00,1.56769,1.56816,1.56763,1.56816,37400000.0
2008-05-06 06:03:00,1.56801,1.56813,1.56792,1.56792,42100000.0
2008-05-06 06:04:00,1.5678,1.56797,1.56778,1.56792,45600000.0
2008-05-06 06:05:00,1.56783,1.56795,1.56765,1.56765,54100000.0
2008-05-06 06:06:00,1.56764,1.56792,1.56764,1.56781,35200000.0
2008-05-06 06:07:00,1.56785,1.56802,1.56771,1.56775,37400000.0
2008-05-06 06:08:00,1.56791,1.56801,1.56777,1.56793,47900000.0
2008-05-06 06:09:00,1.56783,1.56783,1.56764,1.56764,37600000.0
2008-05-06 06:10:00,1.56778,1.56783,1.56769,1.56772,23400000.0
2008-05-06 06:11:00,1.56766,1.56797,1.56766,1.56766,33800000.0
2008-05-06 06:12:00,1.56777,1.56794,1.56771,1.56771,37700000.0
2008-05-06 06:13:00,1.56774,1.56798,1.56764,1.56786,40000000.0
2008-05-06 06:14:00,1.56799,1.56803,1.56727,1.56749,62000001.0
2008-05-06 06:15:00,1.56767,1.56785,1.56755,1.56765,35100000.0
2008-05-06 06:16:00,1.56783,1.56793,1.56776,1.56793,38800000.0
2008-05-06 06:17:00,1.56768,1.56808,1.56768,1.56803,30600000.0
2008-05-06 06:18:00,1.56796,1.56814,1.56789,1.56801,42400000.0
2008-05-06 06:19:00,1.56804,1.56819,1.56797,1.56797,23200000.0
2008-05-06 06:20:00,1.56805,1.56805,1.56783,1.56783,33200000.0
2008-05-06 06:21:00,1.56803,1.56804,1.56792,1.56804,31300000.0
2008-05-06 06:22:00,1.56799,1.56803,1.56785,1.56803,19400000.0
2008-05-06 06:23:00,1.56754,1.5679,1.56735,1.56765,45799999.0
2008-05-06 06:24:00,1.56795,1.56795,1.56751,1.5678,27600000.0
2008-05-06 06:25:00,1.56789,1.56789,1.56778,1.56786,37600000.0
2008-05-06 06:26:00,1.5678,1.5679,1.56768,1.56782,32000000.0
2008-05-06 06:27:00,1.56774,1.5679,1.56768,1.5679,32800000.0
2008-05-06 06:28:00,1.56778,1.56779,1.56763,1.56779,20400000.0
2008-05-06 06:29:00,1.56784,1.56784,1.56769,1.56769,37400000.0
2008-05-06 06:30:00,1.56782,1.56804,1.56782,1.56804,32400000.0
2008-05-06 06:31:00,1.56773,1.56785,1.56769,1.56777,23500000.0
2008-05-06 06:32:00,1.56772,1.56823,1.5676,1.56792,44800000.0
2008-05-06 06:33:00,1.56786,1.56817,1.56786,1.56789,29200000.0
2008-05-06 06:34:00,1.56792,1.5683,1.56778,1.56814,94300000.0
2008-05-06 06:35:00,1.56815,1.56847,1.56814,1.56828,40600000.0
2008-05-06 06:36:00,1.5685,1.56877,1.56814,1.56869,67600000.0
2008-05-06 06:37:00,1.56865,1.56869,1.56826,1.56826,42200000.0
2008-05-06 06:38:00,1.56862,1.56881,1.56847,1.56847,38800000.0
2008-05-06 06:39:00,1.56837,1.5686,1.56801,1.56845,39000000.0
2008-05-06 06:40:00,1.56877,1.56911,1.56774,1.56774,54800000.0
2008-05-06 06:41:00,1.56763,1.56821,1.56749,1.56821,38400000.0
2008-05-06 06:42:00,1.56771,1.56809,1.5677,1.56782,36200000.0
2008-05-06 06:43:00,1.56783,1.5679,1.56744,1.56777,32600000.0
2008-05-06 06:44:00,1.56796,1.56856,1.56796,1.56845,46400000.0
2008-05-06 06:45:00,1.56846,1.56869,1.56844,1.56849,32200000.0
2008-05-06 06:46:00,1.56842,1.56865,1.56839,1.5684,63600001.0
2008-05-06 06:47:00,1.5686,1.56871,1.56849,1.56857,54800001.0
2008-05-06 06:48:00,1.56847,1.5686,1.56795,1.56808,41200000.0
2008-05-06 06:49:00,1.568,1.56829,1.56797,1.56813,34200000.0
2008-05-06 06:50:00,1.56805,1.56808,1.56779,1.56779,48400000.0
2008-05-06 06:51:00,1.56795,1.56795,1.56777,1.56785,23500000.0
2008-05-06 06:52:00,1.56797,1.56812,1.56781,1.56812,34200000.0
2008-05-06 06:53:00,1.56806,1.56806,1.56775,1.56802,34000000.0
2008-05-06 06:54:00,1.56793,1.56832,1.56791,1.56806,50600000.0
2008-05-06 06:55:00,1.56834,1.56834,1.56814,1.56823,33200000.0
2008-05-06 06:56:00,1.56807,1.56807,1.56775,1.56775,30400000.0
2008-05-06 06:57:00,1.5678,1.56793,1.56736,1.5678,57700000.0
2008-05-06 06:58:00,1.56752,1.5682,1.56752,1.56806,26700000.0
2008-05-06 06:59:00,1.56751,1.56751,1.56707,1.56707,30400000.0
2008-05-06 07:00:00,1.56737,1.56766,1.56736,1.56748,46600000.0
2008-05-06 07:01:00,1.56751,1.56777,1.56751,1.56772,43300000.0
2008-05-06 07:02:00,1.56772,1.56809,1.56772,1.56801,51400000.0
2008-05-06 07:03:00,1.56818,1.56819,1.56803,1.56819,36400000.0
2008-05-06 07:04:00,1.56842,1.56852,1.56825,1.56831,30400000.0
2008-05-06 07:05:00,1.56819,1.56824,1.56792,1.56792,47600000.0
2008-05-06 07:06:00,1.56811,1.56833,1.56811,1.56833,33000000.0
2008-05-06 07:07:00,1.56854,1.56875,1.56822,1.5683,25400000.0
2008-05-06 07:08:00,1.56798,1.56819,1.56792,1.56798,20800000.0
2008-05-06 07:09:00,1.56813,1.56815,1.56807,1.56813,40600000.0
2008-05-06 07:10:00,1.56818,1.56818,1.56811,1.56812,29400000.0
2008-05-06 07:11:00,1.56818,1.5683,1.56806,1.56806,44100000.0
2008-05-06 07:12:00,1.56833,1.56849,1.56806,1.56811,32600000.0
2008-05-06 07:13:00,1.56828,1.56833,1.56823,1.56825,32200000.0
2008-05-06 07:14:00,1.56821,1.56836,1.56808,1.56819,45400000.0
2008-05-06 07:15:00,1.56825,1.56841,1.56805,1.56828,32800000.0
2008-05-06 07:16:00,1.56793,1.56832,1.5676,1.5676,26600000.0
2008-05-06 07:17:00,1.56732,1.5675,1.56708,1.5675,28800000.0
2008-05-06 07:18:00,1.56769,1.56769,1.56731,1.56748,57900001.0
2008-05-06 07:19:00,1.56739,1.56761,1.56728,1.5674,37400000.0
2008-05-06 07:20:00,1.56726,1.56745,1.56706,1.56726,100900000.0
2008-05-06 07:21:00,1.56742,1.56766,1.56742,1.56765,28000000.0
2008-05-06 07:22:00,1.56752,1.56752,1.56722,1.5674,60200001.0
2008-05-06 07:23:00,1.56739,1.56764,1.56735,1.56742,53500000.0
2008-05-06 07:24:00,1.56725,1.56751,1.56725,1.56738,39900000.0
2008-05-06 07:25:00,1.56751,1.56763,1.56735,1.56748,30200000.0
2008-05-06 07:26:00,1.56752,1.56781,1.56752,1.56781,35000000.0
2008-05-06 07:27:00,1.56758,1.5676,1.56706,1.56734,36400000.0
2008-05-06 07:28:00,1.56754,1.56783,1.56728,1.56764,54700000.0
2008-05-06 07:29:00,1.5677,1.5677,1.56737,1.56769,36600000.0
2008-05-06 07:30:00,1.56757,1.56777,1.56724,1.56768,38800000.0
2008-05-06 07:31:00,1.56754,1.56782,1.56754,1.56764,16400000.0
2008-05-06 07:32:00,1.5676,1.568,1.56757,1.56799,43200000.0
2008-05-06 07:33:00,1.56795,1.56802,1.56769,1.56772,37400000.0
2008-05-06 07:34:00,1.56784,1.56805,1.56771,1.56794,39100000.0
2008-05-06 07:35:00,1.56742,1.56761,1.56742,1.56758,28200000.0
2008-05-06 07:36:00,1.56747,1.56784,1.56734,1.56768,36600000.0
2008-05-06 07:37:00,1.56768,1.56815,1.56768,1.56799,33000000.0
2008-05-06 07:38:00,1.56792,1.56799,1.56786,1.56794,31600000.0
2008-05-06 07:39:00,1.56767,1.56793,1.56766,1.56792,37800000.0
2008-05-06 07:40:00,1.56783,1.56799,1.56775,1.56794,57300000.0
2008-05-06 07:41:00,1.56794,1.5681,1.56789,1.56803,26000000.0
2008-05-06 07:42:00,1.56791,1.56807,1.56766,1.56797,27600000.0
2008-05-06 07:43:00,1.56795,1.56805,1.56783,1.56795,37000000.0
2008-05-06 07:44:00,1.56788,1.56796,1.56776,1.56796,45600000.0
2008-05-06 07:45:00,1.56798,1.56812,1.5675,1.56802,32600000.0
2008-05-06 07:46:00,1.56808,1.56808,1.56787,1.56799,45000000.0
2008-05-06 07:47:00,1.56786,1.56801,1.56748,1.56801,55900000.0
2008-05-06 07:48:00,1.56798,1.56798,1.56774,1.56779,22000000.0
2008-05-06 07:49:00,1.56765,1.56789,1.5675,1.5675,41700000.0
2008-05-06 07:50:00,1.56793,1.56802,1.56792,1.56799,29500000.0
2008-05-06 07:51:00,1.56796,1.56797,1.56764,1.56784,43500001.0
2008-05-06 07:52:00,1.56771,1.56792,1.56755,1.56792,49600001.0
2008-05-06 07:53:00,1.56821,1.56823,1.5678,1.56785,29200000.0
2008-05-06 07:54:00,1.56775,1.56795,1.56767,1.56768,32500000.0
2008-05-06 07:55:00,1.5678,1.5678,1.56742,1.56774,44400000.0
2008-05-06 07:56:00,1.56773,1.56786,1.56763,1.56785,28200000.0
2008-05-06 07:57:00,1.56772,1.56779,1.56759,1.56777,39400000.0
2008-05-06 07:58:00,1.56759,1.56783,1.56759,1.5677,34800000.0
2008-05-06 07:59:00,1.56713,1.56755,1.56713,1.56733,55400001.0
2008-05-06 08:00:00,1.56734,1.56749,1.56711,1.56711,32600000.0
2008-05-06 08:01:00,1.56712,1.56739,1.567,1.567,37800000.0
2008-05-06 08:02:00,1.56691,1.56699,1.56676,1.56699,34400000.0
2008-05-06 08:03:00,1.56701,1.56723,1.56689,1.5672,34400000.0
2008-05-06 08:04:00,1.56728,1.56742,1.56725,1.56728,29500000.0
2008-05-06 08:05:00,1.56731,1.56733,1.56722,1.56725,35000000.0
2008-05-06 08:06:00,1.56716,1.56726,1.56689,1.5671,43600000.0
2008-05-06 08:07:00,1.56703,1.56729,1.5669,1.56729,30800000.0
2008-05-06 08:08:00,1.56712,1.56716,1.56696,1.56696,58200000.0
2008-05-06 08:09:00,1.56719,1.5674,1.56705,1.5674,42400000.0
2008-05-06 08:10:00,1.56728,1.56728,1.56702,1.56709,35800000.0
2008-05-06 08:11:00,1.56681,1.56696,1.56675,1.56696,32700000.0
2008-05-06 08:12:00,1.56693,1.56698,1.56673,1.56678,24400000.0
2008-05-06 08:13:00,1.56649,1.56696,1.56649,1.56676,33800000.0
2008-05-06 08:14:00,1.56667,1.56668,1.56654,1.56659,40000000.0
2008-05-06 08:15:00,1.56665,1.56665,1.56644,1.56658,53700000.0
2008-05-06 08:16:00,1.56665,1.56665,1.56603,1.56648,27800000.0
2008-05-06 08:17:00,1.5666,1.56662,1.56626,1.56626,41300000.0
2008-05-06 08:18:00,1.56628,1.56653,1.56628,1.56653,33800000.0
2008-05-06 08:19:00,1.56641,1.56669,1.56635,1.56646,40500000.0
2008-05-06 08:20:00,1.56645,1.56654,1.56631,1.56647,45800000.0
2008-05-06 08:21:00,1.56627,1.56645,1.56601,1.56601,28000000.0
2008-05-06 08:22:00,1.56611,1.56633,1.56549,1.56562,42400000.0
2008-05-06 08:23:00,1.56548,1.566,1.56546,1.56587,28200000.0
2008-05-06 08:24:00,1.56614,1.56632,1.56587,1.56623,47000000.0
2008-05-06 08:25:00,1.56612,1.56636,1.56612,1.56617,42200000.0
2008-05-06 08:26:00,1.5664,1.5664,1.56613,1.56634,50500000.0
2008-05-06 08:27:00,1.56642,1.56653,1.5661,1.56624,35000000.0
2008-05-06 08:28:00,1.56632,1.56632,1.5662,1.56632,37600000.0
2008-05-06 08:29:00,1.56627,1.56653,1.56627,1.56653,50100000.0
2008-05-06 08:30:00,1.56642,1.56642,1.56585,1.56609,35400000.0
2008-05-06 08:31:00,1.56626,1.56643,1.56586,1.56586,74999999.0
2008-05-06 08:32:00,1.56566,1.56571,1.56528,1.56554,33200000.0
2008-05-06 08:33:00,1.56558,1.56558,1.5649,1.5649,37400000.0
2008-05-06 08:34:00,1.565,1.56515,1.56474,1.56515,43600000.0
2008-05-06 08:35:00,1.56518,1.56527,1.56491,1.56491,43900000.0
2008-05-06 08:36:00,1.56495,1.56495,1.56455,1.56494,41700000.0
2008-05-06 08:37:00,1.5651,1.5651,1.56465,1.5649,21800000.0
2008-05-06 08:38:00,1.56484,1.56493,1.56462,1.5647,56799999.0
2008-05-06 08:39:00,1.5651,1.56557,1.5651,1.5655,43000000.0
2008-05-06 08:40:00,1.56569,1.56587,1.56547,1.56584,37400000.0
2008-05-06 08:41:00,1.56558,1.56558,1.56525,1.56547,24600000.0
2008-05-06 08:42:00,1.56541,1.56545,1.56493,1.56493,45000000.0
2008-05-06 08:43:00,1.56504,1.56525,1.56488,1.56488,25800000.0
2008-05-06 08:44:00,1.56502,1.56509,1.56473,1.56509,49300000.0
2008-05-06 08:45:00,1.56505,1.56532,1.56495,1.56495,45500000.0
2008-05-06 08:46:00,1.56516,1.56516,1.56495,1.56503,35000000.0
2008-05-06 08:47:00,1.56496,1.56496,1.56462,1.56462,28300000.0
2008-05-06 08:48:00,1.56473,1.56475,1.56455,1.56467,44600000.0
2008-05-06 08:49:00,1.56396,1.56432,1.5638,1.56429,50400000.0
2008-05-06 08:50:00,1.56431,1.56457,1.56425,1.56456,23000000.0
2008-05-06 08:51:00,1.56429,1.56448,1.56384,1.56384,35200000.0
2008-05-06 08:52:00,1.56388,1.56443,1.56374,1.56442,57700000.0
2008-05-06 08:53:00,1.56449,1.56449,1.56425,1.56439,19600000.0
2008-05-06 08:54:00,1.56418,1.56442,1.56395,1.56427,31400000.0
2008-05-06 08:55:00,1.56419,1.56429,1.56389,1.56408,37600000.0
2008-05-06 08:56:00,1.56407,1.56428,1.56388,1.56416,62900000.0
2008-05-06 08:57:00,1.56423,1.56472,1.56414,1.56472,16000000.0
2008-05-06 08:58:00,1.56464,1.56475,1.56439,1.56475,42400000.0
2008-05-06 08:59:00,1.56466,1.56503,1.56463,1.56493,40000000.0
2008-05-06 09:00:00,1.56476,1.5648,1.56446,1.56468,20600000.0
2008-05-06 09:01:00,1.56455,1.56455,1.56419,1.56444,29400000.0
2008-05-06 09:02:00,1.56464,1.56493,1.56411,1.56411,23400000.0
2008-05-06 09:03:00,1.56359,1.56427,1.56359,1.56389,48400000.0
2008-05-06 09:04:00,1.564,1.564,1.56335,1.56348,28000000.0
2008-05-06 09:05:00,1.56356,1.56394,1.56356,1.56394,49600000.0
2008-05-06 09:06:00,1.56389,1.56389,1.56346,1.56359,36600000.0
2008-05-06 09:07:00,1.56358,1.56393,1.56358,1.56369,57800000.0
2008-05-06 09:08:00,1.56373,1.56373,1.5632,1.56348,49000000.0
2008-05-06 09:09:00,1.56355,1.56369,1.56325,1.56341,50500000.0
2008-05-06 09:10:00,1.5635,1.56393,1.5635,1.56383,28300000.0
2008-05-06 09:11:00,1.56383,1.56388,1.56364,1.56371,41000000.0
2008-05-06 09:12:00,1.56374,1.56395,1.56374,1.56395,35600000.0
2008-05-06 09:13:00,1.5638,1.56403,1.5638,1.56391,44400001.0
2008-05-06 09:14:00,1.56352,1.56372,1.56348,1.56371,42400000.0
2008-05-06 09:15:00,1.56348,1.56368,1.56348,1.56358,28000000.0
2008-05-06 09:16:00,1.56347,1.56363,1.56324,1.56341,27100000.0
2008-05-06 09:17:00,1.5637,1.56378,1.56353,1.56358,35600000.0
2008-05-06 09:18:00,1.56346,1.56356,1.56319,1.56323,50800000.0
2008-05-06 09:19:00,1.56335,1.56375,1.56335,1.5637,37200001.0
2008-05-06 09:20:00,1.56417,1.56417,1.56372,1.56372,29400000.0
2008-05-06 09:21:00,1.56389,1.56417,1.56369,1.56369,54900000.0
2008-05-06 09:22:00,1.56364,1.56408,1.56364,1.56408,20800000.0
2008-05-06 09:23:00,1.56398,1.56398,1.56361,1.56361,50400000.0
2008-05-06 09:24:00,1.56369,1.5637,1.56329,1.5637,40000000.0
2008-05-06 09:25:00,1.56367,1.56376,1.56341,1.56344,34800000.0
2008-05-06 09:26:00,1.56331,1.56331,1.56244,1.5628,33000000.0
2008-05-06 09:27:00,1.56293,1.56313,1.56272,1.5629,31900000.0
2008-05-06 09:28:00,1.56307,1.56324,1.56289,1.56324,87100000.0
2008-05-06 09:29:00,1.56317,1.5632,1.56292,1.56316,35400000.0
2008-05-06 09:30:00,1.5632,1.5632,1.56294,1.56299,33800000.0
2008-05-06 09:31:00,1.56271,1.56328,1.56271,1.56317,27200000.0
2008-05-06 09:32:00,1.56346,1.5636,1.56264,1.56278,42000000.0
2008-05-06 09:33:00,1.56275,1.56318,1.56261,1.56261,33900000.0
2008-05-06 09:34:00,1.56264,1.56291,1.56239,1.56288,48200001.0
2008-05-06 09:35:00,1.56239,1.56258,1.56202,1.56217,46600001.0
2008-05-06 09:36:00,1.56179,1.56275,1.5617,1.56263,34200000.0
2008-05-06 09:37:00,1.5627,1.56329,1.5627,1.56329,36000000.0
2008-05-06 09:38:00,1.56308,1.56313,1.56254,1.56303,49400000.0
2008-05-06 09:39:00,1.56318,1.56355,1.56307,1.56328,23200000.0
2008-05-06 09:40:00,1.5634,1.56358,1.56333,1.56344,40000000.0
2008-05-06 09:41:00,1.56329,1.56336,1.5631,1.5631,43800000.0
2008-05-06 09:42:00,1.5629,1.56316,1.56278,1.56294,68100000.0
2008-05-06 09:43:00,1.56259,1.56283,1.56259,1.56267,37400000.0
2008-05-06 09:44:00,1.5625,1.56294,1.5625,1.56259,43300000.0
2008-05-06 09:45:00,1.56284,1.56296,1.56185,1.56185,27800000.0
2008-05-06 09:46:00,1.56242,1.56281,1.56219,1.56275,41400000.0
2008-05-06 09:47:00,1.56279,1.56306,1.56279,1.56301,47400000.0
2008-05-06 09:48:00,1.56303,1.56314,1.56274,1.56314,39800000.0
2008-05-06 09:49:00,1.56295,1.56309,1.56279,1.56292,29000000.0
2008-05-06 09:50:00,1.56286,1.56299,1.56268,1.56275,29200000.0
2008-05-06 09:51:00,1.56274,1.5628,1.56255,1.56278,81100001.0
2008-05-06 09:52:00,1.56265,1.56274,1.56255,1.56274,51400000.0
2008-05-06 09:53:00,1.56267,1.56286,1.56248,1.56266,46400000.0
2008-05-06 09:54:00,1.56271,1.56271,1.56256,1.56265,37700000.0
2008-05-06 09:55:00,1.56258,1.56328,1.56258,1.56328,41800000.0
2008-05-06 09:56:00,1.56299,1.56319,1.56299,1.56304,35000000.0
2008-05-06 09:57:00,1.56341,1.56348,1.56307,1.56307,37200000.0
2008-05-06 09:58:00,1.56308,1.56334,1.56257,1.56297,68600001.0
2008-05-06 09:59:00,1.56281,1.56293,1.56257,1.5627,37400000.0
2008-05-06 10:00:00,1.5626,1.56293,1.5622,1.5622,49100000.0
2008-05-06 10:01:00,1.56211,1.56291,1.56177,1.56288,47400000.0
2008-05-06 10:02:00,1.56325,1.56381,1.56318,1.56364,32800000.0
2008-05-06 10:03:00,1.56336,1.56336,1.56269,1.56276,49500000.0
2008-05-06 10:04:00,1.56295,1.56312,1.5622,1.56283,50400000.0
2008-05-06 10:05:00,1.56299,1.5632,1.56253,1.56291,60400002.0
2008-05-06 10:06:00,1.56321,1.56336,1.56314,1.5632,36400000.0
2008-05-06 10:07:00,1.5634,1.56348,1.56321,1.56329,40400000.0
2008-05-06 10:08:00,1.56323,1.56336,1.56297,1.56298,25600000.0
2008-05-06 10:09:00,1.56305,1.56305,1.56285,1.56305,21000000.0
2008-05-06 10:10:00,1.56312,1.56378,1.56278,1.56378,40200000.0
2008-05-06 10:11:00,1.56363,1.56407,1.56346,1.56379,41700000.0
2008-05-06 10:12:00,1.56386,1.56386,1.56344,1.56377,35400000.0
2008-05-06 10:13:00,1.56391,1.56574,1.56381,1.56496,64500000.0
2008-05-06 10:14:00,1.56466,1.56475,1.5644,1.5645,38300000.0
2008-05-06 10:15:00,1.56449,1.56506,1.56449,1.56498,36400000.0
2008-05-06 10:16:00,1.56513,1.56525,1.56481,1.56525,46400001.0
2008-05-06 10:17:00,1.56518,1.56518,1.56452,1.56482,52700000.0
2008-05-06 10:18:00,1.56485,1.56557,1.56485,1.56543,38800000.0
2008-05-06 10:19:00,1.56537,1.56543,1.56515,1.5653,42500000.0
2008-05-06 10:20:00,1.56554,1.56564,1.56536,1.56548,40400000.0
2008-05-06 10:21:00,1.56522,1.56538,1.56477,1.56477,47500000.0
2008-05-06 10:22:00,1.56494,1.56519,1.56438,1.56519,27000000.0
2008-05-06 10:23:00,1.56517,1.56517,1.56487,1.56497,52600000.0
2008-05-06 10:24:00,1.5652,1.5652,1.56504,1.56519,35600000.0
2008-05-06 10:25:00,1.56517,1.56535,1.56509,1.56525,36100000.0
2008-05-06 10:26:00,1.56523,1.56537,1.56514,1.56531,31800000.0
2008-05-06 10:27:00,1.56529,1.56539,1.56467,1.56467,23200000.0
2008-05-06 10:28:00,1.56479,1.56506,1.56479,1.56488,28400000.0
2008-05-06 10:29:00,1.5649,1.56581,1.56474,1.56581,49800000.0
2008-05-06 10:30:00,1.56575,1.56627,1.56559,1.5661,47400001.0
2008-05-06 10:31:00,1.56608,1.56623,1.56587,1.56617,40900000.0
2008-05-06 10:32:00,1.56581,1.56601,1.56576,1.56591,32200001.0
2008-05-06 10:33:00,1.56593,1.56632,1.56593,1.56632,38800000.0
2008-05-06 10:34:00,1.56658,1.56658,1.56563,1.56563,44600000.0
2008-05-06 10:35:00,1.5658,1.56598,1.56557,1.56578,37600000.0
2008-05-06 10:36:00,1.56569,1.56603,1.56569,1.56572,30200000.0
2008-05-06 10:37:00,1.56585,1.56634,1.56585,1.56606,32600000.0
2008-05-06 10:38:00,1.56631,1.56702,1.5663,1.56679,36500000.0
2008-05-06 10:39:00,1.56641,1.5669,1.56641,1.56667,22000000.0
2008-05-06 10:40:00,1.56692,1.5671,1.56654,1.56692,46400000.0
2008-05-06 10:41:00,1.56703,1.56779,1.56696,1.56751,65400001.0
2008-05-06 10:42:00,1.56729,1.56729,1.56629,1.56636,36700000.0
2008-05-06 10:43:00,1.56633,1.56701,1.56633,1.5667,25800000.0
2008-05-06 10:44:00,1.56667,1.56683,1.56647,1.56683,40700000.0
2008-05-06 10:45:00,1.56646,1.56658,1.5661,1.5661,59800000.0
2008-05-06 10:46:00,1.56654,1.5666,1.56604,1.56607,43800000.0
2008-05-06 10:47:00,1.56632,1.56657,1.56632,1.56657,38100000.0
2008-05-06 10:48:00,1.56663,1.56663,1.566,1.56615,28200000.0
2008-05-06 10:49:00,1.5662,1.56667,1.5662,1.56653,33900000.0
2008-05-06 10:50:00,1.56674,1.56674,1.56627,1.56649,47000000.0
2008-05-06 10:51:00,1.56655,1.56658,1.56644,1.56644,35600000.0
2008-05-06 10:52:00,1.56638,1.56661,1.56617,1.56628,33200000.0
2008-05-06 10:53:00,1.56627,1.56627,1.56607,1.56624,20400000.0
2008-05-06 10:54:00,1.56634,1.56634,1.56587,1.56625,25600000.0
2008-05-06 10:55:00,1.56642,1.56642,1.56533,1.5654,34000000.0
2008-05-06 10:56:00,1.56583,1.56583,1.56562,1.56582,60800001.0
2008-05-06 10:57:00,1.5658,1.56614,1.56579,1.56608,27000000.0
2008-05-06 10:58:00,1.56586,1.56613,1.56576,1.56584,53600000.0
2008-05-06 10:59:00,1.56619,1.56636,1.56587,1.56619,48200000.0
2008-05-06 11:00:00,1.56652,1.56694,1.56652,1.56668,30400000.0
2008-05-06 11:01:00,1.5666,1.5667,1.56659,1.5666,39800000.0
2008-05-06 11:02:00,1.56693,1.56693,1.5666,1.56674,39800000.0
2008-05-06 11:03:00,1.5667,1.56709,1.56648,1.56648,42100000.0
2008-05-06 11:04:00,1.56643,1.56686,1.5662,1.56686,33900000.0
2008-05-06 11:05:00,1.56685,1.56707,1.56667,1.56689,43900000.0
2008-05-06 11:06:00,1.56698,1.56699,1.56678,1.56695,52500000.0
2008-05-06 11:07:00,1.56691,1.56698,1.56675,1.56686,50300000.0
2008-05-06 11:08:00,1.56684,1.56684,1.56649,1.56654,27400000.0
2008-05-06 11:09:00,1.56645,1.56657,1.56642,1.56653,41200000.0
2008-05-06 11:10:00,1.56641,1.56642,1.56606,1.56615,41900000.0
2008-05-06 11:11:00,1.566,1.566,1.56518,1.56564,38000000.0
2008-05-06 11:12:00,1.56542,1.56557,1.56529,1.56546,58400001.0
2008-05-06 11:13:00,1.56546,1.56546,1.5651,1.56526,62300000.0
2008-05-06 11:14:00,1.56504,1.5652,1.56492,1.56507,32600000.0
2008-05-06 11:15:00,1.56522,1.56526,1.56495,1.56512,37200000.0
2008-05-06 11:16:00,1.56504,1.56507,1.56476,1.56507,61000000.0
2008-05-06 11:17:00,1.56511,1.56517,1.56505,1.56508,50700000.0
2008-05-06 11:18:00,1.56513,1.5652,1.56455,1.56508,28500000.0
2008-05-06 11:19:00,1.56494,1.56494,1.56448,1.56465,39800000.0
2008-05-06 11:20:00,1.56471,1.5648,1.56462,1.56466,28100000.0
2008-05-06 11:21:00,1.56451,1.5646,1.56434,1.56445,48200000.0
2008-05-06 11:22:00,1.56446,1.56462,1.56426,1.56462,24400000.0
2008-05-06 11:23:00,1.56456,1.56485,1.56438,1.56485,31200000.0
2008-05-06 11:24:00,1.56484,1.56487,1.56464,1.56477,30600000.0
2008-05-06 11:25:00,1.5649,1.565,1.56468,1.565,53800000.0
2008-05-06 11:26:00,1.56503,1.56579,1.56499,1.56514,38400001.0
2008-05-06 11:27:00,1.56504,1.56553,1.56476,1.56553,41000000.0
2008-05-06 11:28:00,1.56534,1.5656,1.56512,1.56512,35000001.0
2008-05-06 11:29:00,1.56531,1.56531,1.56469,1.56479,47100000.0
2008-05-06 11:30:00,1.56498,1.56503,1.56472,1.56491,43300000.0
2008-05-06 11:31:00,1.56501,1.5657,1.56501,1.56536,42200000.0
2008-05-06 11:32:00,1.56524,1.56563,1.56524,1.56544,47800000.0
2008-05-06 11:33:00,1.56557,1.56624,1.56556,1.56624,29200000.0
2008-05-06 11:34:00,1.5659,1.56661,1.5658,1.56643,50500000.0
2008-05-06 11:35:00,1.56647,1.56686,1.56647,1.56675,30600000.0
2008-05-06 11:36:00,1.56673,1.56703,1.56671,1.56703,26200000.0
2008-05-06 11:37:00,1.56691,1.56697,1.56669,1.56681,43600000.0
2008-05-06 11:38:00,1.56679,1.56707,1.56657,1.567,58600001.0
2008-05-06 11:39:00,1.56711,1.56725,1.56704,1.56709,51200000.0
2008-05-06 11:40:00,1.56712,1.56807,1.56689,1.56807,28200000.0
2008-05-06 11:41:00,1.568,1.568,1.56777,1.56797,23600000.0
2008-05-06 11:42:00,1.56798,1.56831,1.56792,1.56831,27000000.0
2008-05-06 11:43:00,1.56855,1.56864,1.56832,1.56857,33400000.0
2008-05-06 11:44:00,1.56851,1.56885,1.56835,1.5685,36300000.0
2008-05-06 11:45:00,1.56915,1.56915,1.5689,1.56912,51400001.0
2008-05-06 11:46:00,1.56928,1.56955,1.56928,1.56937,24400000.0
2008-05-06 11:47:00,1.56913,1.56931,1.56884,1.56919,29000000.0
2008-05-06 11:48:00,1.56931,1.5694,1.56894,1.56894,39600001.0
2008-05-06 11:49:00,1.56933,1.56934,1.56902,1.56933,30100000.0
2008-05-06 11:50:00,1.56944,1.56958,1.56934,1.56958,56600000.0
2008-05-06 11:51:00,1.56964,1.56965,1.56937,1.56962,33600000.0
2008-05-06 11:52:00,1.56944,1.56963,1.56927,1.56937,38300000.0
2008-05-06 11:53:00,1.56944,1.56984,1.56944,1.56956,37100000.0
2008-05-06 11:54:00,1.56939,1.56939,1.56877,1.56877,32800000.0
2008-05-06 11:55:00,1.56868,1.56888,1.56859,1.56876,23200000.0
2008-05-06 11:56:00,1.56882,1.56887,1.56858,1.56871,58400001.0
2008-05-06 11:57:00,1.56884,1.56911,1.56882,1.56907,30400000.0
2008-05-06 11:58:00,1.56915,1.56915,1.56821,1.56833,29800000.0
2008-05-06 11:59:00,1.56837,1.56902,1.56824,1.56893,22600000.0
2008-05-06 12:00:00,1.56894,1.56925,1.56854,1.56856,44000001.0
2008-05-06 12:01:00,1.56873,1.56897,1.56873,1.56886,23200000.0
2008-05-06 12:02:00,1.56857,1.5686,1.56821,1.56846,25400000.0
2008-05-06 12:03:00,1.56889,1.56893,1.56845,1.56845,51800001.0
2008-05-06 12:04:00,1.56902,1.5694,1.56884,1.56939,38200000.0
2008-05-06 12:05:00,1.56989,1.57019,1.56975,1.57019,28000000.0
2008-05-06 12:06:00,1.57032,1.57033,1.56973,1.56973,42100000.0
2008-05-06 12:07:00,1.56986,1.57005,1.56975,1.56993,40900000.0
2008-05-06 12:08:00,1.56979,1.56979,1.56934,1.56952,27800000.0
2008-05-06 12:09:00,1.5696,1.56967,1.56936,1.56936,36800000.0
2008-05-06 12:10:00,1.56968,1.56987,1.5696,1.56981,47500000.0
2008-05-06 12:11:00,1.57,1.57091,1.56991,1.57091,28500000.0
2008-05-06 12:12:00,1.57089,1.57089,1.56989,1.56989,52600000.0
2008-05-06 12:13:00,1.57005,1.57011,1.56988,1.57003,24600000.0
2008-05-06 12:14:00,1.5699,1.57027,1.56982,1.56994,33600000.0
2008-05-06 12:15:00,1.57032,1.57083,1.57032,1.57083,37200000.0
2008-05-06 12:16:00,1.57066,1.57163,1.57066,1.57121,56400001.0
2008-05-06 12:17:00,1.57104,1.57104,1.57056,1.57075,23600000.0
2008-05-06 12:18:00,1.57077,1.57128,1.57049,1.57127,27800000.0
2008-05-06 12:19:00,1.57127,1.57177,1.57127,1.57175,30000000.0
2008-05-06 12:20:00,1.57135,1.57199,1.57132,1.57178,23200000.0
2008-05-06 12:21:00,1.57172,1.57172,1.5714,1.57165,35000000.0
2008-05-06 12:22:00,1.57176,1.57183,1.5714,1.57179,30400000.0
2008-05-06 12:23:00,1.57187,1.57235,1.57185,1.57208,52600000.0
2008-05-06 12:24:00,1.57166,1.57209,1.57166,1.57183,22200000.0
2008-05-06 12:25:00,1.57191,1.57227,1.57126,1.57134,36800001.0
2008-05-06 12:26:00,1.57152,1.57184,1.57136,1.57184,56700000.0
2008-05-06 12:27:00,1.57195,1.57226,1.57193,1.57225,40200000.0
2008-05-06 12:28:00,1.5726,1.57315,1.57247,1.57315,28600000.0
2008-05-06 12:29:00,1.57335,1.57344,1.57293,1.57341,31400000.0
2008-05-06 12:30:00,1.57349,1.57377,1.57343,1.57371,32400000.0
2008-05-06 12:31:00,1.57388,1.57391,1.5733,1.57351,22800000.0
2008-05-06 12:32:00,1.57375,1.57375,1.57345,1.57354,33800000.0
2008-05-06 12:33:00,1.57346,1.57346,1.573,1.57319,25200000.0
2008-05-06 12:34:00,1.5725,1.5725,1.57189,1.57208,24400000.0
2008-05-06 12:35:00,1.57243,1.57249,1.57193,1.5721,25800000.0
2008-05-06 12:36:00,1.57208,1.57209,1.5718,1.572,37800000.0
2008-05-06 12:37:00,1.57181,1.57189,1.57158,1.57168,71800001.0
2008-05-06 12:38:00,1.57199,1.57208,1.57183,1.57193,19200000.0
2008-05-06 12:39:00,1.57206,1.57213,1.57176,1.57176,28600000.0
2008-05-06 12:40:00,1.57172,1.57214,1.57172,1.57214,33000000.0
2008-05-06 12:41:00,1.57203,1.57215,1.57177,1.57198,52000001.0
2008-05-06 12:42:00,1.57214,1.57251,1.5721,1.57239,41300000.0
2008-05-06 12:43:00,1.5724,1.5725,1.5722,1.57223,28200000.0
2008-05-06 12:44:00,1.57233,1.57237,1.57189,1.57237,51500000.0
2008-05-06 12:45:00,1.57235,1.57235,1.57189,1.57189,30000000.0
2008-05-06 12:46:00,1.57216,1.57225,1.5721,1.57225,42800000.0
2008-05-06 12:47:00,1.57207,1.57213,1.57191,1.57199,34900000.0
2008-05-06 12:48:00,1.57202,1.57202,1.57182,1.57184,37000001.0
2008-05-06 12:49:00,1.5718,1.57208,1.57175,1.572,81199999.0
2008-05-06 12:50:00,1.57192,1.57274,1.57186,1.57265,35800000.0
2008-05-06 12:51:00,1.57272,1.57284,1.57233,1.57279,75100000.0
2008-05-06 12:52:00,1.57337,1.5736,1.57311,1.57352,42600000.0
2008-05-06 12:53:00,1.57321,1.57338,1.57282,1.57322,38800000.0
2008-05-06 12:54:00,1.57306,1.57308,1.57277,1.57279,33000000.0
2008-05-06 12:55:00,1.57291,1.57318,1.57276,1.57309,38400000.0
2008-05-06 12:56:00,1.57316,1.57367,1.57301,1.57367,25200000.0
2008-05-06 12:57:00,1.57387,1.57391,1.57364,1.5738,30400000.0
2008-05-06 12:58:00,1.57359,1.57362,1.57319,1.57323,29000000.0
2008-05-06 12:59:00,1.57277,1.57319,1.57277,1.5731,40100000.0
2008-05-06 13:00:00,1.57309,1.57326,1.5729,1.57302,44800000.0
2008-05-06 13:01:00,1.57301,1.57317,1.57287,1.57308,34000000.0
2008-05-06 13:02:00,1.57291,1.57306,1.57288,1.57288,27600000.0
2008-05-06 13:03:00,1.57289,1.57289,1.57259,1.57271,31000000.0
2008-05-06 13:04:00,1.57253,1.5727,1.57235,1.5726,33200000.0
2008-05-06 13:05:00,1.5722,1.57264,1.5722,1.57246,31500000.0
2008-05-06 13:06:00,1.57228,1.57256,1.57207,1.57245,22400000.0
2008-05-06 13:07:00,1.57263,1.57263,1.57232,1.57232,58300001.0
2008-05-06 13:08:00,1.57218,1.57234,1.57197,1.57205,35200000.0
2008-05-06 13:09:00,1.57199,1.57203,1.57173,1.57173,45200000.0
2008-05-06 13:10:00,1.57195,1.57244,1.57195,1.57208,99200000.0
2008-05-06 13:11:00,1.57206,1.57206,1.57163,1.5719,20600000.0
2008-05-06 13:12:00,1.57199,1.57206,1.57178,1.57196,31800000.0
2008-05-06 13:13:00,1.57195,1.57197,1.57156,1.57165,35000000.0
2008-05-06 13:14:00,1.57148,1.57168,1.57115,1.57127,55200001.0
2008-05-06 13:15:00,1.57114,1.57143,1.57101,1.57104,50000000.0
2008-05-06 13:16:00,1.57098,1.57107,1.57074,1.5709,46000000.0
2008-05-06 13:17:00,1.57043,1.57104,1.57043,1.5708,50600000.0
2008-05-06 13:18:00,1.57078,1.57099,1.57062,1.57099,38700000.0
2008-05-06 13:19:00,1.57094,1.57108,1.5708,1.57105,15400000.0
2008-05-06 13:20:00,1.57128,1.57138,1.57086,1.57115,40000000.0
2008-05-06 13:21:00,1.5713,1.5713,1.57091,1.57124,16600000.0
2008-05-06 13:22:00,1.57125,1.57125,1.57116,1.5712,46000000.0
2008-05-06 13:23:00,1.57078,1.57117,1.57078,1.57115,49600000.0
2008-05-06 13:24:00,1.57108,1.57125,1.57086,1.57125,31500000.0
2008-05-06 13:25:00,1.57105,1.57105,1.5709,1.57097,32600000.0
2008-05-06 13:26:00,1.57076,1.57112,1.57076,1.57108,32200000.0
2008-05-06 13:27:00,1.57135,1.5717,1.57123,1.57163,42400000.0
2008-05-06 13:28:00,1.57146,1.57169,1.57136,1.57136,48300000.0
2008-05-06 13:29:00,1.57146,1.57146,1.57079,1.57134,28600000.0
2008-05-06 13:30:00,1.57111,1.57111,1.57052,1.57065,46600001.0
2008-05-06 13:31:00,1.57058,1.57082,1.57008,1.57082,55800000.0
2008-05-06 13:32:00,1.571,1.57147,1.57094,1.57109,367100000.0
2008-05-06 13:33:00,1.57118,1.57191,1.57118,1.57191,611500001.0
2008-05-06 13:34:00,1.57183,1.57213,1.57175,1.57177,519300000.0
2008-05-06 13:35:00,1.57187,1.57232,1.57187,1.5721,465400003.0
2008-05-06 13:36:00,1.57193,1.57222,1.57192,1.57212,154300000.0
2008-05-06 13:37:00,1.57208,1.57243,1.57175,1.57181,568400001.0
2008-05-06 13:38:00,1.57166,1.5721,1.57137,1.57207,398600002.0
2008-05-06 13:39:00,1.57218,1.5722,1.57174,1.57193,188100000.0
2008-05-06 13:40:00,1.572,1.57217,1.57183,1.57197,442100000.0
2008-05-06 13:41:00,1.57197,1.57222,1.57165,1.57187,399199998.0
2008-05-06 13:42:00,1.57187,1.57223,1.57159,1.57219,685300002.0
2008-05-06 13:43:00,1.57209,1.57233,1.57203,1.57229,177000000.0
2008-05-06 13:44:00,1.57235,1.57252,1.57196,1.57222,334300000.0
2008-05-06 13:45:00,1.57222,1.57265,1.57201,1.57262,207000001.0
2008-05-06 13:46:00,1.57276,1.5729,1.57263,1.57282,145700000.0
2008-05-06 13:47:00,1.57289,1.5733,1.57254,1.57254,218000000.0
2008-05-06 13:48:00,1.57277,1.57279,1.5724,1.57252,125600000.0
2008-05-06 13:49:00,1.57248,1.57253,1.57223,1.57236,231500000.0
2008-05-06 13:50:00,1.57235,1.5726,1.5722,1.5722,165700000.0
2008-05-06 13:51:00,1.57228,1.57252,1.5722,1.5722,390300000.0
2008-05-06 13:52:00,1.57226,1.57241,1.57213,1.57232,348300001.0
2008-05-06 13:53:00,1.57219,1.57256,1.57218,1.57241,338500000.0
2008-05-06 13:54:00,1.57241,1.57257,1.57219,1.57239,378400001.0
2008-05-06 13:55:00,1.57243,1.57266,1.57238,1.57253,448600000.0
2008-05-06 13:56:00,1.57237,1.57254,1.57224,1.57248,399000001.0
2008-05-06 13:57:00,1.57247,1.57261,1.57242,1.57251,284500000.0
2008-05-06 13:58:00,1.57258,1.57305,1.57258,1.57305,317400000.0
2008-05-06 13:59:00,1.57302,1.57316,1.5729,1.57302,292700000.0
2008-05-06 14:00:00,1.57281,1.57337,1.57281,1.57307,399500001.0
2008-05-06 14:01:00,1.57314,1.57343,1.57309,1.57309,265700000.0
2008-05-06 14:02:00,1.57295,1.573,1.57257,1.57266,371600001.0
2008-05-06 14:03:00,1.5726,1.57273,1.57248,1.5725,404400000.0
2008-05-06 14:04:00,1.57258,1.57287,1.57251,1.57268,327100000.0
2008-05-06 14:05:00,1.57265,1.5729,1.57204,1.57204,414300001.0
2008-05-06 14:06:00,1.57202,1.57224,1.57191,1.57206,430500000.0
2008-05-06 14:07:00,1.5721,1.57216,1.57181,1.57203,489700002.0
2008-05-06 14:08:00,1.57206,1.57221,1.57185,1.57205,261300000.0
2008-05-06 14:09:00,1.57208,1.57224,1.57203,1.57222,288200000.0
2008-05-06 14:10:00,1.57211,1.57252,1.57204,1.57248,190800000.0
2008-05-06 14:11:00,1.57246,1.57256,1.57202,1.57207,235000000.0
2008-05-06 14:12:00,1.57199,1.57218,1.57173,1.57202,523300002.0
2008-05-06 14:13:00,1.57179,1.57192,1.5716,1.5717,498700002.0
2008-05-06 14:14:00,1.57165,1.57197,1.57162,1.57174,459500000.0
2008-05-06 14:15:00,1.57155,1.57192,1.57141,1.57169,260000001.0
2008-05-06 14:16:00,1.57169,1.57186,1.57128,1.57167,114200000.0
2008-05-06 14:17:00,1.5718,1.57208,1.57175,1.57201,152200000.0
2008-05-06 14:18:00,1.572,1.572,1.57152,1.57178,244100001.0
2008-05-06 14:19:00,1.57149,1.57156,1.571,1.571,425900002.0
2008-05-06 14:20:00,1.57103,1.57158,1.57103,1.57158,250500000.0
2008-05-06 14:21:00,1.57171,1.57178,1.57152,1.57158,435500002.0
2008-05-06 14:22:00,1.57162,1.57162,1.57114,1.57125,435800002.0
2008-05-06 14:23:00,1.57113,1.57113,1.57056,1.57056,432300001.0
2008-05-06 14:24:00,1.57057,1.57057,1.5701,1.57043,410399999.0
2008-05-06 14:25:00,1.57025,1.57034,1.56967,1.56985,316600000.0
2008-05-06 14:26:00,1.56987,1.57084,1.56987,1.57084,391200001.0
2008-05-06 14:27:00,1.57091,1.57097,1.57035,1.57053,224600000.0
2008-05-06 14:28:00,1.57061,1.57091,1.57053,1.57088,543800002.0
2008-05-06 14:29:00,1.57106,1.57111,1.57067,1.57069,600200001.0
2008-05-06 14:30:00,1.57085,1.57276,1.57028,1.57232,562800001.0
2008-05-06 14:31:00,1.57251,1.57279,1.57211,1.57261,466200000.0
2008-05-06 14:32:00,1.5729,1.5729,1.57247,1.57257,321500000.0
2008-05-06 14:33:00,1.57246,1.57246,1.5719,1.57225,227900000.0
2008-05-06 14:34:00,1.57229,1.57306,1.5721,1.57271,177700001.0
2008-05-06 14:35:00,1.57278,1.57317,1.57277,1.57277,266400001.0
2008-05-06 14:36:00,1.57288,1.57314,1.57269,1.57277,266000001.0
2008-05-06 14:37:00,1.57281,1.57313,1.57268,1.57293,206800000.0
2008-05-06 14:38:00,1.57312,1.57351,1.57308,1.57332,138400000.0
2008-05-06 14:39:00,1.57324,1.57333,1.57276,1.5729,169800000.0
2008-05-06 14:40:00,1.57282,1.57296,1.57258,1.57282,310200000.0
2008-05-06 14:41:00,1.57266,1.57266,1.57219,1.57219,328900001.0
2008-05-06 14:42:00,1.57201,1.57227,1.57175,1.5719,120700001.0
2008-05-06 14:43:00,1.57177,1.57228,1.57177,1.57228,116400000.0
2008-05-06 14:44:00,1.57239,1.57251,1.57187,1.57227,390400000.0
2008-05-06 14:45:00,1.57211,1.5723,1.57126,1.57175,344300000.0
2008-05-06 14:46:00,1.57217,1.57227,1.57157,1.57195,378500002.0
2008-05-06 14:47:00,1.57192,1.57211,1.57161,1.57173,232300000.0
2008-05-06 14:48:00,1.57182,1.57208,1.57166,1.57169,378000002.0
2008-05-06 14:49:00,1.57161,1.57184,1.57145,1.57168,160100001.0
2008-05-06 14:50:00,1.57167,1.57246,1.57167,1.57231,288600001.0
2008-05-06 14:51:00,1.57254,1.57284,1.57225,1.57254,201800001.0
2008-05-06 14:52:00,1.5725,1.57286,1.57248,1.57266,306700000.0
2008-05-06 14:53:00,1.57267,1.57269,1.57232,1.57243,426800001.0
2008-05-06 14:54:00,1.57217,1.57229,1.57214,1.57222,183600001.0
2008-05-06 14:55:00,1.57221,1.57245,1.57163,1.57194,240300000.0
2008-05-06 14:56:00,1.57196,1.57245,1.57196,1.57215,459000002.0
2008-05-06 14:57:00,1.57214,1.57243,1.57193,1.57193,405000000.0
2008-05-06 14:58:00,1.5723,1.57408,1.57226,1.57408,304000000.0
2008-05-06 14:59:00,1.57416,1.57416,1.57337,1.57348,211800000.0
2008-05-06 15:00:00,1.5736,1.57401,1.57345,1.57352,732700003.0
2008-05-06 15:01:00,1.57351,1.57382,1.57351,1.57369,319600000.0
2008-05-06 15:02:00,1.57367,1.57392,1.57353,1.57368,543000002.0
2008-05-06 15:03:00,1.57359,1.57381,1.57348,1.57369,465200002.0
2008-05-06 15:04:00,1.57359,1.5737,1.57268,1.57301,430000001.0
2008-05-06 15:05:00,1.57304,1.57347,1.57304,1.57335,415500001.0
2008-05-06 15:06:00,1.57344,1.57368,1.57322,1.57344,236500000.0
2008-05-06 15:07:00,1.57345,1.57408,1.57316,1.57327,351700002.0
2008-05-06 15:08:00,1.57309,1.57365,1.57299,1.57307,420000000.0
2008-05-06 15:09:00,1.57312,1.5732,1.57259,1.57295,513300002.0
2008-05-06 15:10:00,1.57285,1.5731,1.57276,1.57298,512700000.0
2008-05-06 15:11:00,1.57278,1.57298,1.57271,1.57296,494600002.0
2008-05-06 15:12:00,1.57293,1.57309,1.57267,1.57271,325300000.0
2008-05-06 15:13:00,1.57266,1.57297,1.57261,1.57297,468100002.0
2008-05-06 15:14:00,1.57316,1.5738,1.57316,1.57378,426400001.0
2008-05-06 15:15:00,1.57377,1.57416,1.57374,1.57409,383000000.0
2008-05-06 15:16:00,1.57417,1.57423,1.57386,1.5741,513300001.0
2008-05-06 15:17:00,1.57412,1.5743,1.57398,1.57404,338100000.0
2008-05-06 15:18:00,1.57402,1.5741,1.57358,1.57358,271400000.0
2008-05-06 15:19:00,1.57336,1.57336,1.57298,1.57298,460400000.0
2008-05-06 15:20:00,1.57309,1.57337,1.57291,1.57337,443500000.0
2008-05-06 15:21:00,1.57327,1.57336,1.57297,1.57312,704700001.0
2008-05-06 15:22:00,1.57291,1.57293,1.57256,1.57269,469900001.0
2008-05-06 15:23:00,1.57262,1.57267,1.57238,1.57263,427100001.0
2008-05-06 15:24:00,1.57263,1.57287,1.57247,1.57255,548500001.0
2008-05-06 15:25:00,1.57275,1.57358,1.57275,1.57358,624600002.0
2008-05-06 15:26:00,1.57359,1.57377,1.57353,1.57363,642900000.0
2008-05-06 15:27:00,1.57367,1.57402,1.57364,1.57391,581400001.0
2008-05-06 15:28:00,1.5739,1.5739,1.57335,1.57357,669400001.0
2008-05-06 15:29:00,1.57348,1.57352,1.57312,1.57324,679899999.0
2008-05-06 15:30:00,1.57313,1.57321,1.57283,1.57288,630900002.0
2008-05-06 15:31:00,1.57298,1.57323,1.57276,1.57323,532100000.0
2008-05-06 15:32:00,1.57369,1.57414,1.57337,1.57405,451800000.0
2008-05-06 15:33:00,1.57427,1.57428,1.57386,1.57392,439300001.0
2008-05-06 15:34:00,1.57396,1.57423,1.57388,1.57404,411600001.0
2008-05-06 15:35:00,1.57403,1.57403,1.57366,1.57368,564900000.0
2008-05-06 15:36:00,1.57361,1.57421,1.57361,1.5738,364100000.0
2008-05-06 15:37:00,1.57408,1.57438,1.57374,1.57425,290800001.0
2008-05-06 15:38:00,1.57428,1.57458,1.57417,1.57439,372900000.0
2008-05-06 15:39:00,1.57459,1.57488,1.57442,1.57458,429200000.0
2008-05-06 15:40:00,1.57457,1.57493,1.57457,1.57466,456500000.0
2008-05-06 15:41:00,1.5747,1.57556,1.5747,1.57517,246000000.0
2008-05-06 15:42:00,1.57516,1.57555,1.57508,1.57508,207200000.0
2008-05-06 15:43:00,1.57504,1.57537,1.57475,1.57537,469300002.0
2008-05-06 15:44:00,1.57538,1.57556,1.57521,1.57541,284700000.0
2008-05-06 15:45:00,1.57563,1.57572,1.57515,1.57524,564200001.0
2008-05-06 15:46:00,1.5752,1.57532,1.57495,1.57513,555700001.0
2008-05-06 15:47:00,1.57511,1.5753,1.57499,1.57525,192000000.0
2008-05-06 15:48:00,1.57536,1.57621,1.57535,1.57585,270599999.0
2008-05-06 15:49:00,1.57576,1.57601,1.57564,1.57582,390200001.0
2008-05-06 15:50:00,1.57585,1.57593,1.57559,1.57591,428600001.0
2008-05-06 15:51:00,1.57592,1.57603,1.5756,1.5757,496600002.0
2008-05-06 15:52:00,1.57557,1.57579,1.57547,1.57574,325200001.0
2008-05-06 15:53:00,1.5756,1.57594,1.57547,1.57547,356700002.0
2008-05-06 15:54:00,1.57543,1.57565,1.57522,1.57542,423800005.0
2008-05-06 15:55:00,1.57553,1.57582,1.5755,1.5755,388200001.0
2008-05-06 15:56:00,1.57561,1.57596,1.57561,1.57564,346800000.0
2008-05-06 15:57:00,1.57576,1.57623,1.57575,1.57612,386600000.0
2008-05-06 15:58:00,1.5763,1.57635,1.57595,1.57602,425600000.0
2008-05-06 15:59:00,1.57602,1.57675,1.57594,1.57655,515400002.0
2008-05-06 16:00:00,1.57636,1.57636,1.57333,1.57349,349600000.0
2008-05-06 16:01:00,1.57307,1.57308,1.57216,1.5728,481900003.0
2008-05-06 16:02:00,1.57275,1.57283,1.57242,1.57249,502900000.0
2008-05-06 16:03:00,1.57288,1.57326,1.57267,1.5729,434900001.0
2008-05-06 16:04:00,1.57282,1.5731,1.57216,1.57261,485900002.0
2008-05-06 16:05:00,1.57266,1.57355,1.57245,1.57321,330500001.0
2008-05-06 16:06:00,1.57333,1.57364,1.57254,1.57328,168800000.0
2008-05-06 16:07:00,1.57324,1.57354,1.57304,1.57306,269100002.0
2008-05-06 16:08:00,1.5731,1.57395,1.5731,1.57372,161200001.0
2008-05-06 16:09:00,1.5736,1.57363,1.57319,1.57329,374600001.0
2008-05-06 16:10:00,1.57316,1.57339,1.57309,1.57329,453000002.0
2008-05-06 16:11:00,1.57302,1.57303,1.57217,1.57235,545000000.0
2008-05-06 16:12:00,1.57206,1.57226,1.5711,1.57121,432800001.0
2008-05-06 16:13:00,1.57119,1.57129,1.57093,1.5711,476500000.0
2008-05-06 16:14:00,1.57091,1.57108,1.5689,1.5689,545400000.0
2008-05-06 16:15:00,1.56887,1.56919,1.56821,1.56898,670500005.0
2008-05-06 16:16:00,1.56907,1.5697,1.5688,1.56909,530800001.0
2008-05-06 16:17:00,1.56905,1.56939,1.56789,1.5682,575600002.0
2008-05-06 16:18:00,1.56796,1.56798,1.56681,1.56723,689200001.0
2008-05-06 16:19:00,1.56717,1.56734,1.56683,1.56721,720100000.0
2008-05-06 16:20:00,1.56716,1.56769,1.56685,1.56739,648800000.0
2008-05-06 16:21:00,1.56736,1.5677,1.56697,1.56731,526600000.0
2008-05-06 16:22:00,1.56724,1.56752,1.56696,1.56731,487000001.0
2008-05-06 16:23:00,1.5674,1.56773,1.56733,1.56744,462800001.0
2008-05-06 16:24:00,1.56758,1.56843,1.56751,1.56816,531000002.0
2008-05-06 16:25:00,1.56796,1.56846,1.5679,1.56806,675599999.0
2008-05-06 16:26:00,1.56813,1.56842,1.56784,1.56813,473200001.0
2008-05-06 16:27:00,1.56826,1.56914,1.56796,1.56856,425100000.0
2008-05-06 16:28:00,1.5685,1.56865,1.56763,1.56763,621700003.0
2008-05-06 16:29:00,1.56789,1.56853,1.56789,1.56827,484500002.0
2008-05-06 16:30:00,1.56821,1.56845,1.56771,1.56806,466400000.0
2008-05-06 16:31:00,1.56787,1.5683,1.56757,1.56757,395400001.0
2008-05-06 16:32:00,1.56767,1.56804,1.56759,1.56797,518700000.0
2008-05-06 16:33:00,1.56823,1.56872,1.56801,1.56849,508400002.0
2008-05-06 16:34:00,1.56836,1.5684,1.56813,1.5684,390600001.0
2008-05-06 16:35:00,1.56829,1.56892,1.56819,1.56858,377200000.0
2008-05-06 16:36:00,1.56857,1.56862,1.56768,1.56832,500200000.0
2008-05-06 16:37:00,1.56807,1.56838,1.56751,1.56751,584500001.0
2008-05-06 16:38:00,1.56737,1.56776,1.56705,1.56705,534500001.0
2008-05-06 16:39:00,1.56709,1.56745,1.56702,1.56727,557900000.0
2008-05-06 16:40:00,1.56732,1.56732,1.56679,1.56679,408600002.0
2008-05-06 16:41:00,1.56685,1.56697,1.56664,1.56676,346000000.0
2008-05-06 16:42:00,1.56665,1.56729,1.56665,1.56706,368100000.0
2008-05-06 16:43:00,1.56736,1.5675,1.56701,1.56701,475300000.0
2008-05-06 16:44:00,1.56688,1.56729,1.56684,1.56689,485000002.0
2008-05-06 16:45:00,1.56692,1.56692,1.56663,1.56678,447800001.0
2008-05-06 16:46:00,1.56686,1.56704,1.56681,1.56694,402400000.0
2008-05-06 16:47:00,1.56716,1.56732,1.56683,1.56695,528700001.0
2008-05-06 16:48:00,1.56683,1.56719,1.5667,1.56685,517200001.0
2008-05-06 16:49:00,1.5668,1.5669,1.56654,1.56667,406800000.0
2008-05-06 16:50:00,1.56645,1.56663,1.56635,1.56635,362900000.0
2008-05-06 16:51:00,1.5664,1.56666,1.56629,1.56647,347100001.0
2008-05-06 16:52:00,1.56636,1.56656,1.56612,1.56632,291600000.0
2008-05-06 16:53:00,1.56632,1.56636,1.56589,1.56608,571500001.0
2008-05-06 16:54:00,1.56611,1.56668,1.56602,1.56641,471900000.0
2008-05-06 16:55:00,1.56664,1.56732,1.56664,1.56728,542200000.0
2008-05-06 16:56:00,1.56723,1.56723,1.56696,1.56715,257000000.0
2008-05-06 16:57:00,1.56725,1.56754,1.567,1.56719,569000002.0
2008-05-06 16:58:00,1.56731,1.56745,1.56703,1.56718,540900001.0
2008-05-06 16:59:00,1.56727,1.56833,1.56614,1.56628,575900001.0
2008-05-06 17:00:00,1.566,1.56656,1.56587,1.56622,860900002.0
2008-05-06 17:01:00,1.56617,1.56632,1.56546,1.56566,504200003.0
2008-05-06 17:02:00,1.56565,1.56588,1.56532,1.56588,339900000.0
2008-05-06 17:03:00,1.5659,1.56628,1.56586,1.5659,419600000.0
2008-05-06 17:04:00,1.56563,1.56582,1.56517,1.56582,432800002.0
2008-05-06 17:05:00,1.56571,1.56571,1.56506,1.5655,429500004.0
2008-05-06 17:06:00,1.5654,1.56581,1.56524,1.56556,378800000.0
2008-05-06 17:07:00,1.56536,1.56536,1.56452,1.56482,268500000.0
2008-05-06 17:08:00,1.56477,1.5648,1.56369,1.56379,496400000.0
2008-05-06 17:09:00,1.56399,1.56424,1.56371,1.56393,554900000.0
2008-05-06 17:10:00,1.56396,1.56398,1.56336,1.56336,363300001.0
2008-05-06 17:11:00,1.56336,1.56338,1.56274,1.56297,486500001.0
2008-05-06 17:12:00,1.56289,1.56305,1.56273,1.56273,327400001.0
2008-05-06 17:13:00,1.5627,1.5632,1.56263,1.56276,314800001.0
2008-05-06 17:14:00,1.56242,1.56264,1.56083,1.56083,500400002.0
2008-05-06 17:15:00,1.56058,1.56058,1.55924,1.55982,544900001.0
2008-05-06 17:16:00,1.55969,1.56087,1.55956,1.56055,450300001.0
2008-05-06 17:17:00,1.56072,1.56072,1.5595,1.5595,348200000.0
2008-05-06 17:18:00,1.55883,1.55883,1.55673,1.55759,616400001.0
2008-05-06 17:19:00,1.55755,1.55766,1.5571,1.55733,329900002.0
2008-05-06 17:20:00,1.55725,1.55781,1.55669,1.55688,418200003.0
2008-05-06 17:21:00,1.55666,1.55715,1.55646,1.55677,501100000.0
2008-05-06 17:22:00,1.55693,1.55719,1.55655,1.55699,497500001.0
2008-05-06 17:23:00,1.55684,1.55697,1.55557,1.55557,502400001.0
2008-05-06 17:24:00,1.55561,1.55653,1.55561,1.55647,459700001.0
2008-05-06 17:25:00,1.55675,1.5575,1.55663,1.55741,382200000.0
2008-05-06 17:26:00,1.55755,1.55766,1.55715,1.55742,552300001.0
2008-05-06 17:27:00,1.55771,1.55805,1.55728,1.55799,525300002.0
2008-05-06 17:28:00,1.55818,1.55871,1.55796,1.55841,493200002.0
2008-05-06 17:29:00,1.55829,1.55876,1.55824,1.55851,669200000.0
2008-05-06 17:30:00,1.55856,1.55888,1.55805,1.55851,422900000.0
2008-05-06 17:31:00,1.55829,1.5588,1.55829,1.55876,619100003.0
2008-05-06 17:32:00,1.55884,1.55967,1.55881,1.55967,452400001.0
2008-05-06 17:33:00,1.55968,1.56013,1.55963,1.5598,450700000.0
2008-05-06 17:34:00,1.5599,1.56037,1.55965,1.56016,434500000.0
2008-05-06 17:35:00,1.56,1.56003,1.55939,1.55974,443500000.0
2008-05-06 17:36:00,1.55962,1.55976,1.55935,1.55941,542400000.0
2008-05-06 17:37:00,1.55951,1.55977,1.55939,1.55967,310400001.0
2008-05-06 17:38:00,1.55955,1.55959,1.55929,1.55954,431200000.0
2008-05-06 17:39:00,1.55954,1.55957,1.55908,1.55926,467600000.0
2008-05-06 17:40:00,1.55901,1.55937,1.55885,1.55937,292300002.0
2008-05-06 17:41:00,1.55933,1.55951,1.55926,1.55939,398700001.0
2008-05-06 17:42:00,1.55923,1.55954,1.55886,1.55891,270200000.0
2008-05-06 17:43:00,1.55924,1.55962,1.55924,1.55962,374500000.0
2008-05-06 17:44:00,1.55963,1.55965,1.55942,1.55949,424200000.0
2008-05-06 17:45:00,1.55951,1.56044,1.5594,1.56022,622100004.0
2008-05-06 17:46:00,1.56038,1.56055,1.56013,1.56047,561600001.0
2008-05-06 17:47:00,1.56057,1.56065,1.56026,1.56038,443300000.0
2008-05-06 17:48:00,1.56045,1.56117,1.56025,1.56075,381100000.0
2008-05-06 17:49:00,1.56088,1.56099,1.56066,1.56086,381300001.0
2008-05-06 17:50:00,1.56085,1.56134,1.56053,1.56133,501700002.0
2008-05-06 17:51:00,1.56154,1.56154,1.56104,1.56112,446600000.0
2008-05-06 17:52:00,1.5611,1.56162,1.56105,1.56124,592800003.0
2008-05-06 17:53:00,1.56101,1.56117,1.5607,1.5607,532600000.0
2008-05-06 17:54:00,1.56075,1.56125,1.56075,1.5611,369200000.0
2008-05-06 17:55:00,1.56119,1.56149,1.56087,1.56147,372000000.0
2008-05-06 17:56:00,1.56156,1.5616,1.56116,1.56117,431399999.0
2008-05-06 17:57:00,1.56122,1.56126,1.56057,1.56097,647500001.0
2008-05-06 17:58:00,1.56085,1.56096,1.56035,1.56049,647200001.0
2008-05-06 17:59:00,1.56042,1.56059,1.56006,1.56017,246700002.0
2008-05-06 18:00:00,1.55972,1.55986,1.55874,1.55886,659500000.0
2008-05-06 18:01:00,1.55877,1.55928,1.55871,1.55909,818700000.0
2008-05-06 18:02:00,1.55906,1.55935,1.55902,1.55912,572200000.0
2008-05-06 18:03:00,1.55922,1.55945,1.55921,1.5593,351900000.0
2008-05-06 18:04:00,1.55902,1.55902,1.55774,1.55787,466400001.0
2008-05-06 18:05:00,1.55782,1.55842,1.55769,1.55818,515600002.0
2008-05-06 18:06:00,1.55826,1.55846,1.55815,1.55829,309400000.0
2008-05-06 18:07:00,1.55832,1.55854,1.55823,1.55847,499900004.0
2008-05-06 18:08:00,1.5585,1.55886,1.5585,1.55869,428500000.0
2008-05-06 18:09:00,1.55865,1.55883,1.55845,1.55862,492400000.0
2008-05-06 18:10:00,1.5586,1.55881,1.55843,1.55879,562700001.0
2008-05-06 18:11:00,1.55852,1.55864,1.55841,1.55848,311700000.0
2008-05-06 18:12:00,1.55838,1.55847,1.55814,1.55832,390900000.0
2008-05-06 18:13:00,1.55841,1.55868,1.55835,1.55853,271300001.0
2008-05-06 18:14:00,1.55858,1.55869,1.55814,1.55866,560100001.0
2008-05-06 18:15:00,1.55863,1.55869,1.55834,1.55855,395900002.0
2008-05-06 18:16:00,1.55839,1.55854,1.55827,1.55853,286000001.0
2008-05-06 18:17:00,1.55827,1.55851,1.55777,1.55814,517100001.0
2008-05-06 18:18:00,1.55817,1.5583,1.558,1.55816,452800001.0
2008-05-06 18:19:00,1.55815,1.55843,1.55812,1.5583,416099999.0
2008-05-06 18:20:00,1.55832,1.5586,1.55832,1.55838,426200000.0
2008-05-06 18:21:00,1.55841,1.55872,1.55837,1.55837,383700001.0
2008-05-06 18:22:00,1.55834,1.55846,1.55819,1.55846,452000002.0
2008-05-06 18:23:00,1.55835,1.55852,1.55825,1.55846,405100000.0
2008-05-06 18:24:00,1.55835,1.55843,1.55792,1.55792,246600001.0
2008-05-06 18:25:00,1.5579,1.55805,1.55779,1.55783,426300000.0
2008-05-06 18:26:00,1.55774,1.55796,1.55734,1.55795,246400000.0
2008-05-06 18:27:00,1.55799,1.55811,1.55769,1.55811,371700002.0
2008-05-06 18:28:00,1.55816,1.55839,1.55789,1.55793,347700000.0
2008-05-06 18:29:00,1.55802,1.55815,1.55772,1.55792,743100003.0
2008-05-06 18:30:00,1.55812,1.55827,1.55786,1.55819,425800000.0
2008-05-06 18:31:00,1.55818,1.55826,1.55777,1.55791,480300002.0
2008-05-06 18:32:00,1.55764,1.55778,1.5574,1.55743,398600000.0
2008-05-06 18:33:00,1.55747,1.55772,1.55737,1.55737,600900002.0
2008-05-06 18:34:00,1.55727,1.55755,1.55719,1.5572,395300000.0
2008-05-06 18:35:00,1.55711,1.55751,1.55711,1.55747,344500001.0
2008-05-06 18:36:00,1.55744,1.55751,1.55698,1.55698,378000001.0
2008-05-06 18:37:00,1.55719,1.55752,1.55719,1.55731,303900002.0
2008-05-06 18:38:00,1.5573,1.55735,1.55688,1.55688,334700001.0
2008-05-06 18:39:00,1.55671,1.55683,1.55646,1.55646,286100002.0
2008-05-06 18:40:00,1.55643,1.55667,1.55636,1.5566,517100001.0
2008-05-06 18:41:00,1.55671,1.55679,1.55627,1.55627,269800002.0
2008-05-06 18:42:00,1.55607,1.55607,1.55538,1.55538,612800003.0
2008-05-06 18:43:00,1.55491,1.55492,1.55435,1.55454,502700002.0
2008-05-06 18:44:00,1.55475,1.55493,1.55466,1.55486,490800000.0
2008-05-06 18:45:00,1.55463,1.55463,1.55402,1.55421,271100001.0
2008-05-06 18:46:00,1.55419,1.55458,1.55419,1.55437,456600001.0
2008-05-06 18:47:00,1.55439,1.55479,1.55439,1.55454,451100001.0
2008-05-06 18:48:00,1.55456,1.55498,1.55441,1.55465,564700000.0
2008-05-06 18:49:00,1.55462,1.55482,1.5545,1.55466,346500001.0
2008-05-06 18:50:00,1.55446,1.55454,1.55414,1.55414,256700000.0
2008-05-06 18:51:00,1.55405,1.55438,1.55405,1.55426,215500000.0
2008-05-06 18:52:00,1.55426,1.55442,1.55416,1.55436,398700000.0
2008-05-06 18:53:00,1.5544,1.55444,1.55401,1.55401,517700001.0
2008-05-06 18:54:00,1.55409,1.55409,1.55331,1.55349,566500000.0
2008-05-06 18:55:00,1.5535,1.5538,1.55335,1.55335,653500000.0
2008-05-06 18:56:00,1.55328,1.55338,1.55302,1.5533,695500001.0
2008-05-06 18:57:00,1.55341,1.55368,1.55319,1.55357,643300002.0
2008-05-06 18:58:00,1.5537,1.55388,1.55339,1.55339,362100000.0
2008-05-06 18:59:00,1.5534,1.55397,1.55287,1.5537,442000000.0
2008-05-06 19:00:00,1.55341,1.5538,1.55319,1.55363,334600002.0
2008-05-06 19:01:00,1.55399,1.5542,1.55369,1.55393,501200005.0
2008-05-06 19:02:00,1.55399,1.55437,1.55384,1.55427,505300001.0
2008-05-06 19:03:00,1.55437,1.55491,1.55433,1.55491,557900001.0
2008-05-06 19:04:00,1.55484,1.55589,1.55482,1.55548,510400001.0
2008-05-06 19:05:00,1.55557,1.55565,1.5549,1.5549,630300000.0
2008-05-06 19:06:00,1.5547,1.55532,1.5547,1.555,481100000.0
2008-05-06 19:07:00,1.55508,1.55529,1.55485,1.5551,612600002.0
2008-05-06 19:08:00,1.55506,1.55548,1.55495,1.55497,565500001.0
2008-05-06 19:09:00,1.55499,1.55503,1.55441,1.55464,470300000.0
2008-05-06 19:10:00,1.55454,1.55477,1.55447,1.5545,481700002.0
2008-05-06 19:11:00,1.55467,1.55496,1.55464,1.55469,317600000.0
2008-05-06 19:12:00,1.55467,1.55492,1.55455,1.55475,531000002.0
2008-05-06 19:13:00,1.55468,1.555,1.55462,1.55476,720800001.0
2008-05-06 19:14:00,1.5549,1.55536,1.55489,1.55515,585300000.0
2008-05-06 19:15:00,1.55516,1.5555,1.55516,1.55533,447100000.0
2008-05-06 19:16:00,1.55529,1.55568,1.55529,1.55552,312600002.0
2008-05-06 19:17:00,1.55538,1.55561,1.55518,1.55531,489800003.0
2008-05-06 19:18:00,1.55519,1.55528,1.55484,1.55502,448500001.0
2008-05-06 19:19:00,1.55497,1.55519,1.55468,1.55468,315800002.0
2008-05-06 19:20:00,1.55485,1.55485,1.55451,1.55464,522200002.0
2008-05-06 19:21:00,1.55474,1.55516,1.55462,1.55509,391400001.0
2008-05-06 19:22:00,1.55516,1.55548,1.55515,1.55548,334700000.0
2008-05-06 19:23:00,1.55559,1.55597,1.55552,1.55572,447600002.0
2008-05-06 19:24:00,1.55565,1.55568,1.5555,1.55556,548000001.0
2008-05-06 19:25:00,1.55557,1.55594,1.55557,1.55591,624800001.0
2008-05-06 19:26:00,1.5561,1.55643,1.55607,1.55634,187800000.0
2008-05-06 19:27:00,1.55647,1.55657,1.55637,1.55657,274400000.0
2008-05-06 19:28:00,1.55663,1.5568,1.55641,1.55664,258800000.0
2008-05-06 19:29:00,1.55664,1.55689,1.55654,1.55675,451100000.0
2008-05-06 19:30:00,1.55676,1.55701,1.55673,1.55681,363700001.0
2008-05-06 19:31:00,1.55676,1.55702,1.55672,1.55694,600100000.0
2008-05-06 19:32:00,1.55701,1.55735,1.55698,1.55732,293200000.0
2008-05-06 19:33:00,1.55741,1.55747,1.5571,1.55733,291700001.0
2008-05-06 19:34:00,1.55743,1.55766,1.55743,1.55759,530500003.0
2008-05-06 19:35:00,1.55779,1.55809,1.55752,1.55753,430500000.0
2008-05-06 19:36:00,1.55749,1.55766,1.55743,1.5575,276500000.0
2008-05-06 19:37:00,1.55751,1.55757,1.55727,1.55727,304900001.0
2008-05-06 19:38:00,1.55728,1.55737,1.55694,1.55694,527000002.0
2008-05-06 19:39:00,1.55696,1.55723,1.55694,1.55712,317100001.0
2008-05-06 19:40:00,1.55711,1.55721,1.55698,1.55714,253300001.0
2008-05-06 19:41:00,1.5572,1.55721,1.557,1.557,177000000.0
2008-05-06 19:42:00,1.55694,1.55734,1.55689,1.55734,266000001.0
2008-05-06 19:43:00,1.55729,1.55738,1.55686,1.55731,315500001.0
2008-05-06 19:44:00,1.55737,1.55737,1.5572,1.55726,266000000.0
2008-05-06 19:45:00,1.55727,1.55738,1.55695,1.55728,117000000.0
2008-05-06 19:46:00,1.55727,1.55739,1.55708,1.55708,231500001.0
2008-05-06 19:47:00,1.55703,1.55713,1.55685,1.55704,385500001.0
2008-05-06 19:48:00,1.55713,1.55752,1.55713,1.55752,260200000.0
2008-05-06 19:49:00,1.55755,1.55756,1.55714,1.55732,591700002.0
2008-05-06 19:50:00,1.55724,1.55745,1.55711,1.55723,555400002.0
2008-05-06 19:51:00,1.5572,1.55732,1.55711,1.55713,319900000.0
2008-05-06 19:52:00,1.557,1.55721,1.55686,1.55698,479100001.0
2008-05-06 19:53:00,1.55702,1.55735,1.55684,1.55735,664400002.0
2008-05-06 19:54:00,1.55734,1.55735,1.55713,1.55715,338700001.0
2008-05-06 19:55:00,1.55699,1.55699,1.55627,1.55627,391200000.0
2008-05-06 19:56:00,1.55616,1.55645,1.55616,1.5563,436000001.0
2008-05-06 19:57:00,1.55627,1.55653,1.55627,1.55632,266000001.0
2008-05-06 19:58:00,1.55635,1.55666,1.55619,1.55647,478500001.0
2008-05-06 19:59:00,1.55626,1.55641,1.55608,1.55633,363600001.0
2008-05-06 20:00:00,1.55635,1.5566,1.5563,1.55638,443500001.0
2008-05-06 20:01:00,1.5563,1.55644,1.55619,1.55625,717300004.0
2008-05-06 20:02:00,1.55616,1.55645,1.55606,1.55617,581900000.0
2008-05-06 20:03:00,1.55613,1.55635,1.55599,1.5562,645000002.0
2008-05-06 20:04:00,1.55641,1.55669,1.55623,1.55659,380800000.0
2008-05-06 20:05:00,1.55668,1.5568,1.55655,1.55679,385900001.0
2008-05-06 20:06:00,1.55684,1.557,1.55659,1.55668,576200000.0
2008-05-06 20:07:00,1.55676,1.55706,1.55676,1.55706,443100002.0
2008-05-06 20:08:00,1.55723,1.55762,1.55715,1.55753,544700000.0
2008-05-06 20:09:00,1.55755,1.5577,1.55736,1.55751,628299997.0
2008-05-06 20:10:00,1.55747,1.55747,1.55694,1.55694,623700002.0
2008-05-06 20:11:00,1.55682,1.55704,1.55646,1.55649,758300003.0
2008-05-06 20:12:00,1.55633,1.55673,1.55626,1.55641,688200003.0
2008-05-06 20:13:00,1.55632,1.55641,1.55609,1.5562,415300001.0
2008-05-06 20:14:00,1.55624,1.5564,1.55619,1.55629,370300000.0
2008-05-06 20:15:00,1.55609,1.5562,1.5558,1.55588,410800001.0
2008-05-06 20:16:00,1.5558,1.55592,1.55535,1.55584,183100000.0
2008-05-06 20:17:00,1.55596,1.55603,1.55585,1.55592,287900001.0
2008-05-06 20:18:00,1.5561,1.55616,1.55586,1.55598,623300000.0
2008-05-06 20:19:00,1.55595,1.55606,1.55579,1.55601,328300001.0
2008-05-06 20:20:00,1.55615,1.55622,1.55594,1.55622,507200002.0
2008-05-06 20:21:00,1.55616,1.55622,1.55578,1.55578,94400000.0
2008-05-06 20:22:00,1.55595,1.55646,1.55595,1.55646,182200000.0
2008-05-06 20:23:00,1.55646,1.55646,1.55619,1.55624,386700000.0
2008-05-06 20:24:00,1.5563,1.55643,1.55615,1.55615,244300001.0
2008-05-06 20:25:00,1.55624,1.55653,1.55623,1.5564,264900000.0
2008-05-06 20:26:00,1.55661,1.55703,1.55658,1.55695,371300000.0
2008-05-06 20:27:00,1.55702,1.55741,1.55697,1.55741,473300001.0
2008-05-06 20:28:00,1.55724,1.5574,1.55701,1.55701,297000001.0
2008-05-06 20:29:00,1.55702,1.55719,1.55694,1.55712,575800003.0
2008-05-06 20:30:00,1.5572,1.55754,1.55718,1.55727,201500000.0
2008-05-06 20:31:00,1.55736,1.55753,1.55736,1.55741,275600001.0
2008-05-06 20:32:00,1.55721,1.55721,1.55691,1.55706,200799999.0
2008-05-06 20:33:00,1.55719,1.55725,1.55704,1.55717,323900001.0
2008-05-06 20:34:00,1.55725,1.55734,1.55711,1.55728,396100002.0
2008-05-06 20:35:00,1.55718,1.5573,1.55708,1.55714,357599999.0
2008-05-06 20:36:00,1.55719,1.55729,1.5569,1.55715,442100000.0
2008-05-06 20:37:00,1.55725,1.55737,1.55711,1.55722,340900000.0
2008-05-06 20:38:00,1.55733,1.55743,1.55721,1.55733,281200000.0
2008-05-06 20:39:00,1.55732,1.55762,1.55729,1.55752,370300000.0
2008-05-06 20:40:00,1.55764,1.5582,1.55764,1.55796,330400000.0
2008-05-06 20:41:00,1.55804,1.55819,1.55793,1.55793,440600000.0
2008-05-06 20:42:00,1.55789,1.55815,1.55776,1.55789,261800000.0
2008-05-06 20:43:00,1.55792,1.55792,1.55763,1.55768,168100001.0
2008-05-06 20:44:00,1.55777,1.55793,1.55737,1.55766,239000000.0
2008-05-06 20:45:00,1.55756,1.55764,1.55726,1.55731,515400001.0
2008-05-06 20:46:00,1.55731,1.55748,1.55725,1.55731,242100000.0
2008-05-06 20:47:00,1.55734,1.55746,1.55718,1.55724,302399998.0
2008-05-06 20:48:00,1.5574,1.5577,1.55737,1.55749,327200000.0
2008-05-06 20:49:00,1.55757,1.5578,1.55754,1.55772,463600003.0
2008-05-06 20:50:00,1.55764,1.55764,1.55729,1.55729,218700000.0
2008-05-06 20:51:00,1.55727,1.55742,1.55682,1.55712,216900000.0
2008-05-06 20:52:00,1.55698,1.5571,1.55679,1.55703,191200000.0
2008-05-06 20:53:00,1.55699,1.55701,1.55651,1.55654,216200001.0
2008-05-06 20:54:00,1.55666,1.55678,1.55631,1.55678,114100000.0
2008-05-06 20:55:00,1.55679,1.55701,1.55675,1.55675,329200002.0
2008-05-06 20:56:00,1.5565,1.55656,1.55639,1.55646,143100000.0
2008-05-06 20:57:00,1.55631,1.55641,1.55603,1.55604,429100001.0
2008-05-06 20:58:00,1.55605,1.5562,1.5559,1.55607,372100001.0
2008-05-06 20:59:00,1.55602,1.55637,1.556,1.55637,111400000.0
2008-05-06 21:00:00,1.55625,1.55629,1.55591,1.55592,310000000.0
2008-05-06 21:01:00,1.55586,1.55602,1.55575,1.55597,212200000.0
2008-05-06 21:02:00,1.55615,1.55648,1.55604,1.55645,80000001.0
2008-05-06 21:03:00,1.55646,1.5568,1.5564,1.55675,294700001.0
2008-05-06 21:04:00,1.55662,1.55685,1.55616,1.55644,324500000.0
2008-05-06 21:05:00,1.55642,1.55667,1.55619,1.55622,484200000.0
2008-05-06 21:06:00,1.55599,1.55674,1.55599,1.55674,253400001.0
2008-05-06 21:07:00,1.55666,1.55666,1.5563,1.55644,247900000.0
2008-05-06 21:08:00,1.55633,1.5566,1.55631,1.55634,233400000.0
2008-05-06 21:09:00,1.55622,1.55633,1.55601,1.55607,274800000.0
2008-05-06 21:10:00,1.55614,1.55639,1.55612,1.55613,226300000.0
2008-05-06 21:11:00,1.55603,1.55626,1.5559,1.5561,383300001.0
2008-05-06 21:12:00,1.55598,1.55606,1.55583,1.55606,207100000.0
2008-05-06 21:13:00,1.55602,1.55602,1.5558,1.55581,218400000.0
2008-05-06 21:14:00,1.55585,1.55608,1.55583,1.55608,249200000.0
2008-05-06 21:15:00,1.55613,1.5563,1.55611,1.5562,317000000.0
2008-05-06 21:16:00,1.55622,1.55627,1.55615,1.5562,134300000.0
2008-05-06 21:17:00,1.55616,1.55643,1.55614,1.55637,337100001.0
2008-05-06 21:18:00,1.55635,1.55635,1.55614,1.55625,168300000.0
2008-05-06 21:19:00,1.55627,1.55627,1.55605,1.55624,125700001.0
2008-05-06 21:20:00,1.55636,1.55652,1.55635,1.55635,72900001.0
2008-05-06 21:21:00,1.55633,1.55657,1.55619,1.55635,144700000.0
2008-05-06 21:22:00,1.55633,1.55645,1.5563,1.55631,170600000.0
2008-05-06 21:23:00,1.55632,1.5564,1.55628,1.5563,75000000.0
2008-05-06 21:24:00,1.55635,1.55682,1.55635,1.5565,150000001.0
2008-05-06 21:25:00,1.55657,1.55669,1.55634,1.55634,246000001.0
2008-05-06 21:26:00,1.55628,1.55672,1.55628,1.55648,272300001.0
2008-05-06 21:27:00,1.55653,1.55686,1.55653,1.5568,180500000.0
2008-05-06 21:28:00,1.55681,1.55689,1.55661,1.55668,124900000.0
2008-05-06 21:29:00,1.55659,1.55674,1.55647,1.55653,245000000.0
2008-05-06 21:30:00,1.55674,1.5571,1.55673,1.55693,96800001.0
2008-05-06 21:31:00,1.55688,1.55714,1.5568,1.55689,359200000.0
2008-05-06 21:32:00,1.55687,1.55711,1.55687,1.55697,326500001.0
2008-05-06 21:33:00,1.55662,1.55694,1.55647,1.55667,332700000.0
2008-05-06 21:34:00,1.5569,1.55703,1.55688,1.55696,224100000.0
2008-05-06 21:35:00,1.55693,1.55709,1.55676,1.55689,342800001.0
2008-05-06 21:36:00,1.55692,1.55706,1.55667,1.55706,314300003.0
2008-05-06 21:37:00,1.55698,1.55718,1.55683,1.55687,298000003.0
2008-05-06 21:38:00,1.55696,1.55721,1.55679,1.55721,247300000.0
2008-05-06 21:39:00,1.55716,1.55735,1.55712,1.55717,343399998.0
2008-05-06 21:40:00,1.55722,1.5573,1.55713,1.55713,173900000.0
2008-05-06 21:41:00,1.55712,1.55736,1.557,1.557,217799999.0
2008-05-06 21:42:00,1.55679,1.55679,1.55644,1.55661,153800000.0
2008-05-06 21:43:00,1.55653,1.55662,1.55634,1.55639,195400001.0
2008-05-06 21:44:00,1.55631,1.55634,1.5561,1.55618,176400000.0
2008-05-06 21:45:00,1.55613,1.5564,1.55608,1.55628,324200000.0
2008-05-06 21:46:00,1.55611,1.55626,1.55589,1.5559,275100000.0
2008-05-06 21:47:00,1.55577,1.55583,1.5553,1.55573,227800000.0
2008-05-06 21:48:00,1.55575,1.55582,1.55537,1.55548,466900000.0
2008-05-06 21:49:00,1.55564,1.55592,1.55549,1.55586,297000001.0
2008-05-06 21:50:00,1.55574,1.55613,1.55572,1.55576,418700000.0
2008-05-06 21:51:00,1.55589,1.55595,1.5557,1.55576,547300002.0
2008-05-06 21:52:00,1.55593,1.55638,1.55593,1.55607,343200000.0
2008-05-06 21:53:00,1.55611,1.55642,1.55611,1.55636,77300000.0
2008-05-06 21:54:00,1.5563,1.55667,1.55618,1.55635,426600002.0
2008-05-06 21:55:00,1.5563,1.55636,1.55623,1.55629,158100000.0
2008-05-06 21:56:00,1.55624,1.55638,1.55623,1.55638,21000000.0
2008-05-06 21:57:00,1.55634,1.55643,1.55617,1.55619,266200001.0
2008-05-06 21:58:00,1.55614,1.55636,1.5561,1.55613,180600001.0
2008-05-06 21:59:00,1.55604,1.55619,1.55601,1.55619,261400000.0
2008-05-06 22:00:00,1.55624,1.55628,1.55611,1.55611,82500000.0
2008-05-06 22:01:00,1.55606,1.55629,1.55603,1.55605,151500000.0
2008-05-06 22:02:00,1.55591,1.55607,1.55583,1.55583,145600000.0
2008-05-06 22:03:00,1.556,1.55622,1.55579,1.5558,96000000.0
2008-05-06 22:04:00,1.55573,1.55581,1.55555,1.55564,293000001.0
2008-05-06 22:05:00,1.55582,1.55593,1.55544,1.55558,203900000.0
2008-05-06 22:06:00,1.55546,1.55557,1.55527,1.55541,114100000.0
2008-05-06 22:07:00,1.55562,1.55564,1.55532,1.55541,184000000.0
2008-05-06 22:08:00,1.55553,1.55567,1.55549,1.55549,146000000.0
2008-05-06 22:09:00,1.55535,1.5556,1.55506,1.55506,242800001.0
2008-05-06 22:10:00,1.55508,1.55547,1.55508,1.55528,182100001.0
2008-05-06 22:11:00,1.55529,1.55549,1.5551,1.55524,275400000.0
2008-05-06 22:12:00,1.5553,1.55542,1.55496,1.55496,227500000.0
2008-05-06 22:13:00,1.55496,1.55519,1.55495,1.55507,185100000.0
2008-05-06 22:14:00,1.555,1.55516,1.55474,1.55488,152600001.0
2008-05-06 22:15:00,1.5549,1.55513,1.55481,1.55493,105900000.0
2008-05-06 22:16:00,1.55474,1.55492,1.55469,1.55475,91400001.0
2008-05-06 22:17:00,1.55429,1.55485,1.55416,1.55471,237400001.0
2008-05-06 22:18:00,1.55489,1.55489,1.55439,1.55474,121400000.0
2008-05-06 22:19:00,1.55471,1.555,1.55456,1.55456,261200002.0
2008-05-06 22:20:00,1.55482,1.55551,1.5548,1.55531,147400000.0
2008-05-06 22:21:00,1.55535,1.5554,1.55511,1.55516,137800000.0
2008-05-06 22:22:00,1.55524,1.55543,1.55519,1.55528,214500001.0
2008-05-06 22:23:00,1.55543,1.55561,1.55537,1.55547,200300000.0
2008-05-06 22:24:00,1.55548,1.55582,1.55544,1.55544,283000001.0
2008-05-06 22:25:00,1.55551,1.55571,1.55535,1.55553,197300000.0
2008-05-06 22:26:00,1.5555,1.55568,1.55546,1.55562,191700002.0
2008-05-06 22:27:00,1.55568,1.55579,1.55561,1.55567,168700000.0
2008-05-06 22:28:00,1.55533,1.55557,1.55524,1.55538,89600000.0
2008-05-06 22:29:00,1.55538,1.55574,1.55535,1.55561,206400002.0
2008-05-06 22:30:00,1.55562,1.55579,1.5554,1.55545,239700001.0
2008-05-06 22:31:00,1.55548,1.55566,1.55528,1.55557,279100001.0
2008-05-06 22:32:00,1.55556,1.55607,1.55545,1.55602,157900000.0
2008-05-06 22:33:00,1.55581,1.55599,1.55573,1.55599,121900000.0
2008-05-06 22:34:00,1.55586,1.55627,1.55585,1.55589,303500002.0
2008-05-06 22:35:00,1.55589,1.55595,1.55582,1.55584,163200000.0
2008-05-06 22:36:00,1.55584,1.55595,1.5558,1.55582,166100001.0
2008-05-06 22:37:00,1.55602,1.55602,1.5558,1.55584,223800000.0
2008-05-06 22:38:00,1.55591,1.55608,1.55575,1.55581,320300002.0
2008-05-06 22:39:00,1.5557,1.55579,1.55553,1.55572,280100000.0
2008-05-06 22:40:00,1.55578,1.55612,1.55569,1.55581,317000001.0
2008-05-06 22:41:00,1.55606,1.55628,1.55586,1.55614,242700000.0
2008-05-06 22:42:00,1.55607,1.55607,1.55572,1.55589,151000000.0
2008-05-06 22:43:00,1.55594,1.55613,1.55581,1.55606,164900000.0
2008-05-06 22:44:00,1.55602,1.55672,1.556,1.55658,218400001.0
2008-05-06 22:45:00,1.55657,1.5567,1.55638,1.55644,315299997.0
2008-05-06 22:46:00,1.55646,1.5567,1.55646,1.55646,217800002.0
2008-05-06 22:47:00,1.55643,1.55664,1.55643,1.55664,140000000.0
2008-05-06 22:48:00,1.55666,1.55673,1.55645,1.55673,116900000.0
2008-05-06 22:49:00,1.55676,1.55676,1.55638,1.55645,219800000.0
2008-05-06 22:50:00,1.55652,1.55683,1.55652,1.55661,190700000.0
2008-05-06 22:51:00,1.55672,1.55694,1.55666,1.55689,279700000.0
2008-05-06 22:52:00,1.55685,1.55713,1.55676,1.55682,291600002.0
2008-05-06 22:53:00,1.55688,1.55695,1.55672,1.5568,193100000.0
2008-05-06 22:54:00,1.5568,1.55682,1.55667,1.55674,177000001.0
2008-05-06 22:55:00,1.55673,1.55676,1.55669,1.5567,222500000.0
2008-05-06 22:56:00,1.55673,1.55694,1.55662,1.55667,165100002.0
2008-05-06 22:57:00,1.55663,1.55678,1.55658,1.5566,258900000.0
2008-05-06 22:58:00,1.55676,1.55706,1.55676,1.55676,31400000.0
2008-05-06 22:59:00,1.55654,1.55679,1.55647,1.55658,133200000.0
2008-05-06 23:00:00,1.5556,1.5556,1.55505,1.55505,160700000.0
2008-05-06 23:01:00,1.55569,1.55571,1.55558,1.55558,33100000.0
2008-05-06 23:02:00,1.55567,1.55614,1.55567,1.55609,17800000.0
2008-05-06 23:03:00,1.55617,1.55624,1.55615,1.55619,28000000.0
2008-05-06 23:04:00,1.55636,1.55636,1.55575,1.55579,23700000.0
2008-05-06 23:05:00,1.55593,1.55631,1.55593,1.55631,31200000.0
2008-05-06 23:06:00,1.55625,1.55667,1.55625,1.55658,42100000.0
2008-05-06 23:07:00,1.55658,1.55692,1.55639,1.55639,51700000.0
2008-05-06 23:08:00,1.55628,1.55628,1.55619,1.55625,53699999.0
2008-05-06 23:09:00,1.55638,1.55727,1.55638,1.557,24200000.0
2008-05-06 23:10:00,1.55707,1.55759,1.55706,1.55745,91200000.0
2008-05-06 23:11:00,1.55759,1.5577,1.5574,1.5574,55400000.0
2008-05-06 23:12:00,1.55727,1.55727,1.55651,1.55651,94400000.0
2008-05-06 23:13:00,1.55649,1.55649,1.55636,1.55636,41900000.0
2008-05-06 23:14:00,1.55643,1.55676,1.55636,1.55671,44500000.0
2008-05-06 23:15:00,1.55688,1.557,1.55655,1.55655,49400000.0
2008-05-06 23:16:00,1.55658,1.55675,1.55658,1.55675,54300000.0
2008-05-06 23:17:00,1.55684,1.55694,1.55669,1.55669,81600000.0
2008-05-06 23:18:00,1.55701,1.55719,1.55684,1.55696,48000000.0
2008-05-06 23:19:00,1.55711,1.55711,1.55675,1.55675,29600000.0
2008-05-06 23:20:00,1.55672,1.55693,1.55667,1.55667,51200000.0
2008-05-06 23:21:00,1.55681,1.55694,1.55681,1.55694,41000000.0
2008-05-06 23:22:00,1.55694,1.55718,1.55665,1.55681,140100001.0
2008-05-06 23:23:00,1.55704,1.55721,1.55644,1.55676,183000000.0
2008-05-06 23:24:00,1.55676,1.55694,1.55676,1.55679,70400000.0
2008-05-06 23:25:00,1.5568,1.5568,1.55656,1.55662,85899998.0
2008-05-06 23:26:00,1.55649,1.55649,1.55629,1.55629,26700000.0
2008-05-06 23:27:00,1.55642,1.55656,1.55637,1.55656,45000000.0
2008-05-06 23:28:00,1.5565,1.5565,1.556,1.556,32000000.0
2008-05-06 23:29:00,1.55527,1.55602,1.55527,1.5556,70400000.0
2008-05-06 23:30:00,1.55608,1.55645,1.55583,1.55583,79600000.0
2008-05-06 23:31:00,1.55582,1.55601,1.55582,1.55599,54600000.0
2008-05-06 23:32:00,1.55607,1.55616,1.55595,1.55595,57400001.0
2008-05-06 23:33:00,1.55596,1.55611,1.55591,1.55611,98000000.0
2008-05-06 23:34:00,1.55603,1.5564,1.55564,1.55564,239200000.0
2008-05-06 23:35:00,1.55559,1.55567,1.55558,1.55561,168800001.0
2008-05-06 23:36:00,1.55553,1.55553,1.55536,1.55536,34900000.0
2008-05-06 23:37:00,1.55539,1.55555,1.55539,1.55555,29600000.0
2008-05-06 23:38:00,1.55551,1.55561,1.55551,1.55551,47200000.0
2008-05-06 23:39:00,1.55559,1.55583,1.5555,1.55559,162800000.0
2008-05-06 23:40:00,1.55563,1.55578,1.55549,1.55551,59600000.0
2008-05-06 23:41:00,1.55555,1.55578,1.55546,1.55553,100600001.0
2008-05-06 23:42:00,1.55553,1.55571,1.55553,1.55571,44000000.0
2008-05-06 23:43:00,1.55566,1.55586,1.55556,1.55584,86300001.0
2008-05-06 23:44:00,1.55582,1.55597,1.55572,1.55577,89300001.0
2008-05-06 23:45:00,1.55549,1.55549,1.55463,1.55463,58800000.0
2008-05-06 23:46:00,1.55459,1.55571,1.55459,1.55571,90400001.0
2008-05-06 23:47:00,1.55567,1.55567,1.55461,1.55461,99700001.0
2008-05-06 23:48:00,1.5548,1.55543,1.5548,1.55535,35200000.0
2008-05-06 23:49:00,1.55551,1.55566,1.55533,1.55566,100500000.0
2008-05-06 23:50:00,1.55576,1.5559,1.55565,1.55589,66600002.0
2008-05-06 23:51:00,1.55588,1.55594,1.55561,1.55561,64500000.0
2008-05-06 23:52:00,1.5556,1.55606,1.5556,1.55583,136700000.0
2008-05-06 23:53:00,1.55573,1.55612,1.55564,1.55564,106000000.0
2008-05-06 23:54:00,1.5562,1.55645,1.55568,1.55575,198600000.0
2008-05-06 23:55:00,1.55564,1.55576,1.55549,1.55549,114700000.0
2008-05-06 23:56:00,1.55538,1.55567,1.55538,1.55555,81900000.0
2008-05-06 23:57:00,1.55546,1.55581,1.55542,1.55581,121700000.0
2008-05-06 23:58:00,1.55593,1.55642,1.55593,1.55642,151200002.0
2008-05-06 23:59:00,1.55653,1.55673,1.55651,1.5567,76300000.0
2008-05-07 00:00:00,1.55676,1.55691,1.55661,1.55663,149800000.0
2008-05-07 00:01:00,1.55622,1.557,1.55615,1.55623,251100002.0
2008-05-07 00:02:00,1.55614,1.55619,1.55603,1.55603,137200000.0
2008-05-07 00:03:00,1.55606,1.55629,1.556,1.55629,281900001.0
2008-05-07 00:04:00,1.55656,1.5568,1.55643,1.55675,127100000.0
2008-05-07 00:05:00,1.55683,1.55683,1.55669,1.55669,23200000.0
2008-05-07 00:06:00,1.55669,1.55686,1.55659,1.55669,51300000.0
2008-05-07 00:07:00,1.55687,1.55723,1.55676,1.55723,88500000.0
2008-05-07 00:08:00,1.55722,1.55722,1.55712,1.55712,35200000.0
2008-05-07 00:09:00,1.55692,1.55721,1.55689,1.55714,108300001.0
2008-05-07 00:10:00,1.55686,1.55731,1.55682,1.55731,33200000.0
2008-05-07 00:11:00,1.55734,1.55747,1.55714,1.55729,35400000.0
2008-05-07 00:12:00,1.55685,1.55696,1.55685,1.55691,32600000.0
2008-05-07 00:13:00,1.55691,1.55712,1.55691,1.55712,40000000.0
2008-05-07 00:14:00,1.55753,1.55753,1.55722,1.55746,35600000.0
2008-05-07 00:15:00,1.55755,1.55768,1.55751,1.55756,28200000.0
2008-05-07 00:16:00,1.55766,1.55781,1.55766,1.55774,36900000.0
2008-05-07 00:17:00,1.55801,1.55805,1.55776,1.55802,87600000.0
2008-05-07 00:18:00,1.558,1.55831,1.55797,1.55797,89900001.0
2008-05-07 00:19:00,1.55806,1.55806,1.55732,1.55745,137300002.0
2008-05-07 00:20:00,1.55749,1.5576,1.55747,1.55755,65900000.0
2008-05-07 00:21:00,1.55734,1.55753,1.55734,1.55753,39800000.0
2008-05-07 00:22:00,1.55789,1.558,1.55763,1.558,31100000.0
2008-05-07 00:23:00,1.55795,1.55795,1.55733,1.55745,51800000.0
2008-05-07 00:24:00,1.55725,1.55738,1.55708,1.55732,73600000.0
2008-05-07 00:25:00,1.55738,1.55768,1.55703,1.55703,42400000.0
2008-05-07 00:26:00,1.557,1.55705,1.55691,1.55691,35600000.0
2008-05-07 00:27:00,1.55689,1.55714,1.55686,1.55714,51000000.0
2008-05-07 00:28:00,1.55748,1.55748,1.55717,1.55717,40200000.0
2008-05-07 00:29:00,1.55715,1.55718,1.55693,1.55693,58200000.0
2008-05-07 00:30:00,1.55686,1.557,1.55686,1.557,46800000.0
2008-05-07 00:31:00,1.55708,1.55708,1.557,1.55706,37500000.0
2008-05-07 00:32:00,1.55707,1.55726,1.55707,1.55717,84200000.0
2008-05-07 00:33:00,1.55715,1.55725,1.55692,1.55692,122600000.0
2008-05-07 00:34:00,1.55686,1.55738,1.5568,1.55738,26000000.0
2008-05-07 00:35:00,1.55703,1.55724,1.55703,1.55724,71400000.0
2008-05-07 00:36:00,1.55723,1.55729,1.55708,1.55708,78500000.0
2008-05-07 00:37:00,1.55714,1.5572,1.55705,1.55713,58300000.0
2008-05-07 00:38:00,1.55716,1.55737,1.55716,1.55737,36900000.0
2008-05-07 00:39:00,1.55771,1.55775,1.55725,1.55725,48500000.0
2008-05-07 00:40:00,1.55741,1.55774,1.55731,1.55769,60500001.0
2008-05-07 00:41:00,1.55763,1.55763,1.55718,1.55745,35900000.0
2008-05-07 00:42:00,1.55744,1.55744,1.55681,1.55728,37000000.0
2008-05-07 00:43:00,1.55735,1.55735,1.55693,1.55721,37400000.0
2008-05-07 00:44:00,1.55737,1.55756,1.55715,1.55715,37800000.0
2008-05-07 00:45:00,1.55741,1.5576,1.55715,1.55739,49000000.0
2008-05-07 00:46:00,1.55753,1.5577,1.55719,1.55719,46400000.0
2008-05-07 00:47:00,1.55744,1.55764,1.55722,1.55724,40900000.0
2008-05-07 00:48:00,1.55731,1.55739,1.55689,1.557,36600000.0
2008-05-07 00:49:00,1.55779,1.55801,1.55759,1.55766,22200000.0
2008-05-07 00:50:00,1.55806,1.55811,1.55769,1.55796,36800000.0
2008-05-07 00:51:00,1.55774,1.55813,1.55774,1.55799,56400000.0
2008-05-07 00:52:00,1.55793,1.55813,1.5577,1.55776,126900000.0
2008-05-07 00:53:00,1.55779,1.55779,1.55766,1.55773,53400000.0
2008-05-07 00:54:00,1.55765,1.55774,1.55753,1.55755,73100000.0
2008-05-07 00:55:00,1.55792,1.55812,1.55764,1.55771,44600000.0
2008-05-07 00:56:00,1.5576,1.5576,1.55726,1.55726,71000000.0
2008-05-07 00:57:00,1.55752,1.55756,1.55748,1.55753,42200000.0
2008-05-07 00:58:00,1.55745,1.55745,1.55712,1.55712,51200001.0
2008-05-07 00:59:00,1.55706,1.55712,1.55694,1.55702,126700000.0
2008-05-07 01:00:00,1.55702,1.55708,1.55691,1.55691,55000000.0
2008-05-07 01:01:00,1.55688,1.55705,1.55683,1.55683,49000000.0
2008-05-07 01:02:00,1.5568,1.5568,1.55678,1.5568,55400000.0
2008-05-07 01:03:00,1.55675,1.55675,1.55654,1.55654,60700000.0
2008-05-07 01:04:00,1.55686,1.5569,1.55657,1.55679,86200000.0
2008-05-07 01:05:00,1.55692,1.55696,1.55631,1.55652,51800001.0
2008-05-07 01:06:00,1.55661,1.55684,1.55656,1.55672,25900000.0
2008-05-07 01:07:00,1.55657,1.55657,1.5563,1.5563,40200000.0
2008-05-07 01:08:00,1.55611,1.55638,1.55604,1.55613,72600001.0
2008-05-07 01:09:00,1.55673,1.55673,1.55628,1.55656,109200001.0
2008-05-07 01:10:00,1.55622,1.5566,1.55617,1.5563,65400000.0
2008-05-07 01:11:00,1.55638,1.55648,1.55623,1.55648,105500000.0
2008-05-07 01:12:00,1.5565,1.55653,1.55595,1.55598,231000000.0
2008-05-07 01:13:00,1.55592,1.55623,1.55592,1.55623,172000001.0
2008-05-07 01:14:00,1.55632,1.55647,1.55621,1.55627,44000000.0
2008-05-07 01:15:00,1.55643,1.55683,1.55623,1.5564,76800000.0
2008-05-07 01:16:00,1.55639,1.55639,1.5563,1.55636,33900000.0
2008-05-07 01:17:00,1.55643,1.55656,1.55643,1.55656,38600000.0
2008-05-07 01:18:00,1.55651,1.5567,1.55649,1.55649,24600000.0
2008-05-07 01:19:00,1.55662,1.55668,1.5565,1.55663,58700000.0
2008-05-07 01:20:00,1.55636,1.5564,1.55622,1.55622,29400000.0
2008-05-07 01:21:00,1.55621,1.55649,1.55621,1.55631,30400000.0
2008-05-07 01:22:00,1.55637,1.55658,1.55633,1.55649,103400000.0
2008-05-07 01:23:00,1.55691,1.55743,1.55644,1.55706,208000001.0
2008-05-07 01:24:00,1.55659,1.55712,1.55653,1.55712,69100000.0
2008-05-07 01:25:00,1.55706,1.55719,1.5566,1.55668,110800000.0
2008-05-07 01:26:00,1.55669,1.55669,1.5561,1.55619,182800000.0
2008-05-07 01:27:00,1.55594,1.55594,1.55538,1.55538,126300000.0
2008-05-07 01:28:00,1.55541,1.55566,1.55527,1.55532,54500000.0
2008-05-07 01:29:00,1.55552,1.55571,1.55539,1.55571,33500000.0
2008-05-07 01:30:00,1.55569,1.55579,1.55551,1.55579,51100000.0
2008-05-07 01:31:00,1.55557,1.55569,1.55554,1.55561,30200000.0
2008-05-07 01:32:00,1.5558,1.55591,1.55566,1.55566,56000000.0
2008-05-07 01:33:00,1.5559,1.55618,1.55581,1.55596,93300001.0
2008-05-07 01:34:00,1.55604,1.55604,1.55551,1.55587,89600000.0
2008-05-07 01:35:00,1.55608,1.55608,1.55579,1.5559,35600000.0
2008-05-07 01:36:00,1.55601,1.55631,1.55601,1.55631,43800000.0
2008-05-07 01:37:00,1.55605,1.55605,1.55576,1.55579,47500001.0
2008-05-07 01:38:00,1.55609,1.55618,1.55591,1.55595,48300000.0
2008-05-07 01:39:00,1.55592,1.55622,1.55592,1.55613,30400000.0
2008-05-07 01:40:00,1.55572,1.55599,1.55565,1.55592,54400000.0
2008-05-07 01:41:00,1.55577,1.55603,1.55533,1.55572,32600000.0
2008-05-07 01:42:00,1.55565,1.55608,1.55536,1.55554,174400000.0
2008-05-07 01:43:00,1.55553,1.55614,1.55553,1.55585,219099999.0
2008-05-07 01:44:00,1.55578,1.55586,1.55554,1.55574,229300000.0
2008-05-07 01:45:00,1.55573,1.55591,1.55555,1.55571,176700000.0
2008-05-07 01:46:00,1.55565,1.55565,1.55543,1.55543,45900000.0
2008-05-07 01:47:00,1.55539,1.55552,1.55535,1.55541,66600000.0
2008-05-07 01:48:00,1.55547,1.55548,1.55532,1.55541,41200000.0
2008-05-07 01:49:00,1.55543,1.55579,1.55543,1.55543,137300001.0
2008-05-07 01:50:00,1.55588,1.55601,1.55557,1.55601,215800002.0
2008-05-07 01:51:00,1.55591,1.55591,1.55579,1.55579,59600000.0
2008-05-07 01:52:00,1.55582,1.55592,1.55552,1.55584,175000000.0
2008-05-07 01:53:00,1.55584,1.55593,1.55551,1.55572,95600001.0
2008-05-07 01:54:00,1.55555,1.55555,1.55534,1.55552,63800000.0
2008-05-07 01:55:00,1.55557,1.55573,1.55557,1.55571,58600000.0
2008-05-07 01:56:00,1.5557,1.5557,1.55532,1.55532,65000000.0
2008-05-07 01:57:00,1.55509,1.55509,1.55436,1.55436,76700000.0
2008-05-07 01:58:00,1.55436,1.55447,1.55412,1.55419,59500000.0
2008-05-07 01:59:00,1.55426,1.5544,1.55426,1.55432,69500000.0
2008-05-07 02:00:00,1.5545,1.55452,1.55435,1.55435,66200000.0
2008-05-07 02:01:00,1.554,1.55422,1.55384,1.55405,23200000.0
2008-05-07 02:02:00,1.55401,1.55409,1.55393,1.55403,41000000.0
2008-05-07 02:03:00,1.55404,1.55424,1.55392,1.55403,48900000.0
2008-05-07 02:04:00,1.55398,1.5546,1.55398,1.55447,44400001.0
2008-05-07 02:05:00,1.5545,1.5549,1.55449,1.55462,30400000.0
2008-05-07 02:06:00,1.55457,1.55478,1.55452,1.55478,53200000.0
2008-05-07 02:07:00,1.55465,1.5548,1.55414,1.55414,37200000.0
2008-05-07 02:08:00,1.55384,1.55391,1.55371,1.55375,33900000.0
2008-05-07 02:09:00,1.55379,1.55383,1.55338,1.55372,21800000.0
2008-05-07 02:10:00,1.55384,1.55413,1.55349,1.55403,33200000.0
2008-05-07 02:11:00,1.55368,1.55411,1.55368,1.55385,46800000.0
2008-05-07 02:12:00,1.55375,1.55417,1.55374,1.55414,40800001.0
2008-05-07 02:13:00,1.55422,1.55422,1.5537,1.55376,42100001.0
2008-05-07 02:14:00,1.55367,1.55385,1.55362,1.55365,52800001.0
2008-05-07 02:15:00,1.55362,1.55372,1.55338,1.55362,34400000.0
2008-05-07 02:16:00,1.55376,1.55393,1.55363,1.55387,30200000.0
2008-05-07 02:17:00,1.55401,1.55416,1.55386,1.55413,49200001.0
2008-05-07 02:18:00,1.55392,1.5542,1.55385,1.5539,40400000.0
2008-05-07 02:19:00,1.55401,1.55402,1.55388,1.55392,58000000.0
2008-05-07 02:20:00,1.55402,1.55402,1.55385,1.55401,28200000.0
2008-05-07 02:21:00,1.55364,1.55394,1.55364,1.55394,25000000.0
2008-05-07 02:22:00,1.55404,1.55412,1.5537,1.55393,30400000.0
2008-05-07 02:23:00,1.55394,1.5541,1.55394,1.55394,30300000.0
2008-05-07 02:24:00,1.55349,1.55387,1.55349,1.55375,37800000.0
2008-05-07 02:25:00,1.55382,1.554,1.55353,1.55391,26000000.0
2008-05-07 02:26:00,1.55403,1.55408,1.55386,1.55401,20600000.0
2008-05-07 02:27:00,1.55401,1.55422,1.55392,1.55402,29600000.0
2008-05-07 02:28:00,1.55427,1.55457,1.55406,1.55449,37200000.0
2008-05-07 02:29:00,1.55452,1.55455,1.55405,1.55455,47600000.0
2008-05-07 02:30:00,1.55436,1.55448,1.55433,1.55448,42300000.0
2008-05-07 02:31:00,1.55449,1.55449,1.55412,1.55435,55400000.0
2008-05-07 02:32:00,1.55447,1.55463,1.55445,1.55463,37700000.0
2008-05-07 02:33:00,1.55457,1.55477,1.55456,1.55466,32600000.0
2008-05-07 02:34:00,1.55481,1.55493,1.55455,1.5548,42300000.0
2008-05-07 02:35:00,1.55504,1.55509,1.55482,1.55509,24800000.0
2008-05-07 02:36:00,1.55482,1.55516,1.55482,1.5551,32600000.0
2008-05-07 02:37:00,1.55527,1.55542,1.55517,1.55533,33000000.0
2008-05-07 02:38:00,1.55527,1.55549,1.55518,1.55518,44300000.0
2008-05-07 02:39:00,1.5554,1.5554,1.5549,1.55522,40600000.0
2008-05-07 02:40:00,1.55494,1.55507,1.55473,1.55477,52700000.0
2008-05-07 02:41:00,1.5549,1.55493,1.55458,1.55493,30500000.0
2008-05-07 02:42:00,1.5549,1.5549,1.55465,1.55482,42400000.0
2008-05-07 02:43:00,1.55473,1.55482,1.55457,1.55478,56400000.0
2008-05-07 02:44:00,1.55478,1.55496,1.55462,1.5549,43900000.0
2008-05-07 02:45:00,1.55483,1.55483,1.55456,1.55464,21300000.0
2008-05-07 02:46:00,1.55488,1.55501,1.55471,1.55501,44500000.0
2008-05-07 02:47:00,1.55477,1.55482,1.55431,1.55441,35400000.0
2008-05-07 02:48:00,1.55453,1.55455,1.55436,1.55436,24800000.0
2008-05-07 02:49:00,1.55449,1.55471,1.55435,1.55448,35400000.0
2008-05-07 02:50:00,1.55469,1.55469,1.55438,1.55462,23000000.0
2008-05-07 02:51:00,1.5542,1.55463,1.5542,1.55463,21700000.0
2008-05-07 02:52:00,1.55462,1.55477,1.55449,1.55477,47200000.0
2008-05-07 02:53:00,1.55476,1.55482,1.55461,1.55475,43800000.0
2008-05-07 02:54:00,1.55477,1.555,1.55471,1.55472,31000000.0
2008-05-07 02:55:00,1.55465,1.55479,1.5545,1.55479,24800000.0
2008-05-07 02:56:00,1.5549,1.5549,1.55455,1.55472,39800000.0
2008-05-07 02:57:00,1.55439,1.55506,1.55439,1.55506,51400001.0
2008-05-07 02:58:00,1.55522,1.55535,1.55505,1.55505,41600001.0
2008-05-07 02:59:00,1.55496,1.55509,1.55478,1.55493,39800000.0
2008-05-07 03:00:00,1.55491,1.55503,1.55474,1.55503,37200000.0
2008-05-07 03:01:00,1.55495,1.55508,1.55485,1.55508,42100000.0
2008-05-07 03:02:00,1.55485,1.55511,1.55485,1.55506,24600000.0
2008-05-07 03:03:00,1.55502,1.55502,1.55479,1.555,79900000.0
2008-05-07 03:04:00,1.55493,1.5551,1.55474,1.55474,24600000.0
2008-05-07 03:05:00,1.5551,1.5551,1.55464,1.55464,33100000.0
2008-05-07 03:06:00,1.55508,1.55508,1.5548,1.55499,65800000.0
2008-05-07 03:07:00,1.55519,1.55527,1.55505,1.55508,20600000.0
2008-05-07 03:08:00,1.55514,1.55514,1.5549,1.555,27800000.0
2008-05-07 03:09:00,1.55505,1.55505,1.55452,1.55467,32800000.0
2008-05-07 03:10:00,1.55498,1.55512,1.55474,1.55512,52800000.0
2008-05-07 03:11:00,1.55507,1.55523,1.55488,1.55488,33400000.0
2008-05-07 03:12:00,1.55515,1.55527,1.55505,1.55519,44600000.0
2008-05-07 03:13:00,1.55524,1.55524,1.55503,1.55516,34800000.0
2008-05-07 03:14:00,1.55511,1.55535,1.55505,1.55535,48400000.0
2008-05-07 03:15:00,1.55536,1.55537,1.55522,1.55534,48600000.0
2008-05-07 03:16:00,1.55519,1.55519,1.55465,1.55496,32200001.0
2008-05-07 03:17:00,1.5552,1.55524,1.55505,1.55508,32000000.0
2008-05-07 03:18:00,1.55499,1.55537,1.55499,1.55528,30400000.0
2008-05-07 03:19:00,1.5552,1.55538,1.55516,1.55525,38200000.0
2008-05-07 03:20:00,1.55551,1.55564,1.55526,1.55536,63300000.0
2008-05-07 03:21:00,1.55528,1.5555,1.55528,1.55545,57000000.0
2008-05-07 03:22:00,1.55551,1.55554,1.55541,1.55553,37600000.0
2008-05-07 03:23:00,1.55544,1.55553,1.55534,1.55553,29400000.0
2008-05-07 03:24:00,1.55561,1.55566,1.55546,1.55566,37600000.0
2008-05-07 03:25:00,1.55531,1.55562,1.55531,1.55542,30600000.0
2008-05-07 03:26:00,1.55549,1.55559,1.55529,1.55559,30400000.0
2008-05-07 03:27:00,1.55537,1.55559,1.55532,1.55537,35000000.0
2008-05-07 03:28:00,1.55539,1.55557,1.55538,1.5555,25100000.0
2008-05-07 03:29:00,1.55556,1.55566,1.55529,1.55529,33700000.0
2008-05-07 03:30:00,1.55544,1.55558,1.55492,1.55492,36100000.0
2008-05-07 03:31:00,1.55507,1.55535,1.55507,1.55524,67300000.0
2008-05-07 03:32:00,1.55504,1.55506,1.55482,1.55482,28200000.0
2008-05-07 03:33:00,1.55458,1.55493,1.55458,1.55486,26600000.0
2008-05-07 03:34:00,1.55468,1.55475,1.55441,1.55463,49500000.0
2008-05-07 03:35:00,1.55465,1.55472,1.55452,1.55468,35800000.0
2008-05-07 03:36:00,1.55433,1.55468,1.55406,1.55457,51000000.0
2008-05-07 03:37:00,1.55454,1.55468,1.55429,1.55438,37400000.0
2008-05-07 03:38:00,1.55454,1.55473,1.55453,1.55463,22200000.0
2008-05-07 03:39:00,1.55466,1.55467,1.55427,1.55467,30800000.0
2008-05-07 03:40:00,1.55466,1.55466,1.55448,1.55457,36500000.0
2008-05-07 03:41:00,1.55444,1.55469,1.55444,1.55464,53600001.0
2008-05-07 03:42:00,1.55453,1.55462,1.5544,1.55457,24500000.0
2008-05-07 03:43:00,1.55447,1.55454,1.55431,1.55454,30200000.0
2008-05-07 03:44:00,1.55434,1.55449,1.55434,1.55434,25600000.0
2008-05-07 03:45:00,1.55464,1.55478,1.55447,1.55466,34900000.0
2008-05-07 03:46:00,1.55471,1.55476,1.55439,1.55476,35200000.0
2008-05-07 03:47:00,1.55466,1.55482,1.55466,1.55468,35800000.0
2008-05-07 03:48:00,1.55433,1.5546,1.55433,1.55459,55400000.0
2008-05-07 03:49:00,1.55461,1.55496,1.55461,1.55491,32400000.0
2008-05-07 03:50:00,1.55477,1.55512,1.55476,1.55488,43600000.0
2008-05-07 03:51:00,1.55499,1.55499,1.55476,1.55489,48100000.0
2008-05-07 03:52:00,1.55489,1.55494,1.55472,1.55484,33200000.0
2008-05-07 03:53:00,1.55482,1.55492,1.55472,1.55472,21400000.0
2008-05-07 03:54:00,1.5548,1.55496,1.55466,1.55494,26800000.0
2008-05-07 03:55:00,1.55489,1.55489,1.55474,1.55474,33800001.0
2008-05-07 03:56:00,1.55473,1.55497,1.55473,1.55481,31600000.0
2008-05-07 03:57:00,1.55476,1.55481,1.55433,1.55477,53000000.0
2008-05-07 03:58:00,1.5547,1.5547,1.55442,1.55442,37600000.0
2008-05-07 03:59:00,1.5545,1.55484,1.55449,1.5546,32800000.0
2008-05-07 04:00:00,1.55435,1.55458,1.55421,1.55448,34300000.0
2008-05-07 04:01:00,1.5544,1.55448,1.55405,1.55435,29600000.0
2008-05-07 04:02:00,1.55439,1.55439,1.55412,1.55414,44400000.0
2008-05-07 04:03:00,1.55401,1.55416,1.55387,1.55405,25600000.0
2008-05-07 04:04:00,1.55391,1.55416,1.55391,1.5541,28200000.0
2008-05-07 04:05:00,1.5536,1.5543,1.5536,1.55425,44400000.0
2008-05-07 04:06:00,1.55439,1.55439,1.55369,1.55385,27100000.0
2008-05-07 04:07:00,1.55353,1.55355,1.55307,1.55315,30500000.0
2008-05-07 04:08:00,1.55321,1.55326,1.55303,1.5531,41400000.0
2008-05-07 04:09:00,1.55304,1.55323,1.55286,1.55318,41000000.0
2008-05-07 04:10:00,1.55339,1.55369,1.55329,1.55363,28600000.0
2008-05-07 04:11:00,1.55364,1.55366,1.5534,1.55362,34800000.0
2008-05-07 04:12:00,1.55355,1.55367,1.55351,1.55365,20000000.0
2008-05-07 04:13:00,1.55373,1.55373,1.55318,1.55371,43400001.0
2008-05-07 04:14:00,1.55354,1.55367,1.55328,1.55352,43800000.0
2008-05-07 04:15:00,1.55361,1.55367,1.55352,1.55354,46000000.0
2008-05-07 04:16:00,1.55337,1.55344,1.55284,1.55341,40000000.0
2008-05-07 04:17:00,1.55342,1.55344,1.55314,1.55332,25400000.0
2008-05-07 04:18:00,1.55275,1.55334,1.55275,1.55334,51400000.0
2008-05-07 04:19:00,1.55352,1.55371,1.55347,1.55371,22200000.0
2008-05-07 04:20:00,1.55366,1.55378,1.55366,1.55376,50400001.0
2008-05-07 04:21:00,1.55407,1.55408,1.55392,1.554,34000000.0
2008-05-07 04:22:00,1.55397,1.55397,1.55385,1.55393,22600000.0
2008-05-07 04:23:00,1.55386,1.55409,1.55386,1.55409,21000000.0
2008-05-07 04:24:00,1.55388,1.55402,1.55388,1.55402,23200000.0
2008-05-07 04:25:00,1.55413,1.55428,1.55397,1.55406,52000000.0
2008-05-07 04:26:00,1.55409,1.55415,1.55398,1.55412,40900000.0
2008-05-07 04:27:00,1.55412,1.5543,1.55398,1.55398,30200000.0
2008-05-07 04:28:00,1.55414,1.55417,1.55363,1.55417,32300000.0
2008-05-07 04:29:00,1.55426,1.55454,1.55418,1.55434,38600000.0
2008-05-07 04:30:00,1.55418,1.55428,1.55389,1.55406,57899999.0
2008-05-07 04:31:00,1.55383,1.55416,1.55383,1.55406,55000000.0
2008-05-07 04:32:00,1.55411,1.55422,1.55404,1.55404,39600000.0
2008-05-07 04:33:00,1.55411,1.55413,1.5539,1.55406,29400000.0
2008-05-07 04:34:00,1.55401,1.55419,1.55395,1.55405,32600000.0
2008-05-07 04:35:00,1.55387,1.55424,1.55387,1.55402,44900000.0
2008-05-07 04:36:00,1.55411,1.55411,1.55396,1.55396,31600000.0
2008-05-07 04:37:00,1.55399,1.55402,1.5536,1.5537,33200000.0
2008-05-07 04:38:00,1.55366,1.55386,1.55355,1.55386,35200000.0
2008-05-07 04:39:00,1.5537,1.55409,1.55344,1.55409,33500000.0
2008-05-07 04:40:00,1.554,1.55414,1.55389,1.554,35400000.0
2008-05-07 04:41:00,1.55398,1.55421,1.55374,1.55421,44400000.0
2008-05-07 04:42:00,1.55409,1.55426,1.55409,1.55414,34000000.0
2008-05-07 04:43:00,1.55406,1.55416,1.55396,1.55413,33000000.0
2008-05-07 04:44:00,1.55408,1.55424,1.55355,1.55411,31800000.0
2008-05-07 04:45:00,1.55411,1.55419,1.55401,1.55416,30800000.0
2008-05-07 04:46:00,1.55416,1.55447,1.55356,1.55356,52200000.0
2008-05-07 04:47:00,1.554,1.55423,1.554,1.55416,47800001.0
2008-05-07 04:48:00,1.55408,1.55414,1.55397,1.55414,55300000.0
2008-05-07 04:49:00,1.55399,1.55426,1.55388,1.55411,33600000.0
2008-05-07 04:50:00,1.55404,1.55426,1.55399,1.55403,28200000.0
2008-05-07 04:51:00,1.55394,1.55412,1.55386,1.55412,34700000.0
2008-05-07 04:52:00,1.55399,1.55407,1.5539,1.55405,11400000.0
2008-05-07 04:53:00,1.55414,1.55426,1.55392,1.55397,47600001.0
2008-05-07 04:54:00,1.55416,1.55416,1.55401,1.55404,73799999.0
2008-05-07 04:55:00,1.55412,1.55417,1.55387,1.55392,35200000.0
2008-05-07 04:56:00,1.55403,1.55444,1.55403,1.55444,39100000.0
2008-05-07 04:57:00,1.55436,1.55441,1.55431,1.55431,20800000.0
2008-05-07 04:58:00,1.55431,1.55457,1.55415,1.55457,34000000.0
2008-05-07 04:59:00,1.55435,1.55474,1.55435,1.55474,23600000.0
2008-05-07 05:00:00,1.55493,1.55501,1.55478,1.55495,40000000.0
2008-05-07 05:01:00,1.55468,1.55475,1.55465,1.55465,27500000.0
2008-05-07 05:02:00,1.55446,1.55482,1.55446,1.5547,56100000.0
2008-05-07 05:03:00,1.55462,1.55523,1.55462,1.55523,49200001.0
2008-05-07 05:04:00,1.55513,1.55551,1.55513,1.55528,24800000.0
2008-05-07 05:05:00,1.55492,1.55517,1.5548,1.55517,40600000.0
2008-05-07 05:06:00,1.55519,1.55524,1.55498,1.55509,52300000.0
2008-05-07 05:07:00,1.55504,1.55511,1.55482,1.55509,42200000.0
2008-05-07 05:08:00,1.55506,1.55519,1.55498,1.55509,50200000.0
2008-05-07 05:09:00,1.55506,1.55507,1.55474,1.55485,44000000.0
2008-05-07 05:10:00,1.55495,1.5551,1.5547,1.55493,31700000.0
2008-05-07 05:11:00,1.55485,1.55498,1.55461,1.55461,25800000.0
2008-05-07 05:12:00,1.55483,1.55507,1.55483,1.55495,41000000.0
2008-05-07 05:13:00,1.55478,1.55498,1.55478,1.55483,29300000.0
2008-05-07 05:14:00,1.555,1.55507,1.55491,1.55501,36200000.0
2008-05-07 05:15:00,1.55503,1.55503,1.55481,1.5549,31800000.0
2008-05-07 05:16:00,1.55505,1.5552,1.55501,1.55517,37800000.0
2008-05-07 05:17:00,1.55506,1.55521,1.55497,1.55502,23400000.0
2008-05-07 05:18:00,1.55513,1.55531,1.5551,1.5551,54700000.0
2008-05-07 05:19:00,1.55455,1.55504,1.55455,1.555,33700000.0
2008-05-07 05:20:00,1.55508,1.55534,1.55506,1.55525,31800000.0
2008-05-07 05:21:00,1.55517,1.55523,1.55502,1.55509,25400000.0
2008-05-07 05:22:00,1.55517,1.55537,1.55517,1.55531,31200000.0
2008-05-07 05:23:00,1.55479,1.55551,1.55479,1.55544,52700000.0
2008-05-07 05:24:00,1.5553,1.55562,1.5553,1.55561,52500000.0
2008-05-07 05:25:00,1.55544,1.55556,1.55524,1.55539,51500000.0
2008-05-07 05:26:00,1.55538,1.55543,1.55528,1.55528,34000000.0
2008-05-07 05:27:00,1.55533,1.55541,1.555,1.55526,46400001.0
2008-05-07 05:28:00,1.55576,1.55578,1.55492,1.55492,21000000.0
2008-05-07 05:29:00,1.55545,1.55556,1.5554,1.55546,43800000.0
2008-05-07 05:30:00,1.55542,1.55552,1.55527,1.55542,29500000.0
2008-05-07 05:31:00,1.55542,1.55554,1.55529,1.55532,39600000.0
2008-05-07 05:32:00,1.55533,1.5554,1.55499,1.555,34200000.0
2008-05-07 05:33:00,1.55558,1.5556,1.55535,1.55535,36900000.0
2008-05-07 05:34:00,1.55537,1.55547,1.55527,1.55532,71600000.0
2008-05-07 05:35:00,1.55542,1.55552,1.55527,1.55547,27200000.0
2008-05-07 05:36:00,1.55529,1.55542,1.55522,1.55522,25600000.0
2008-05-07 05:37:00,1.55529,1.55542,1.55518,1.55534,48100000.0
2008-05-07 05:38:00,1.55535,1.55556,1.55508,1.55521,40000000.0
2008-05-07 05:39:00,1.55516,1.55537,1.55501,1.55525,38400001.0
2008-05-07 05:40:00,1.55505,1.55519,1.55501,1.55501,40400000.0
2008-05-07 05:41:00,1.55507,1.5551,1.55471,1.55505,66000000.0
2008-05-07 05:42:00,1.55503,1.55522,1.55494,1.55511,37200000.0
2008-05-07 05:43:00,1.55461,1.55496,1.55461,1.55484,37400000.0
2008-05-07 05:44:00,1.55488,1.55507,1.55481,1.55507,42600000.0
2008-05-07 05:45:00,1.55487,1.55505,1.55474,1.55482,42000000.0
2008-05-07 05:46:00,1.55497,1.55497,1.55485,1.55485,49800000.0
2008-05-07 05:47:00,1.55493,1.55504,1.55482,1.55504,62700000.0
2008-05-07 05:48:00,1.55501,1.55523,1.55499,1.55514,20600000.0
2008-05-07 05:49:00,1.55531,1.55541,1.55518,1.55527,54000001.0
2008-05-07 05:50:00,1.55519,1.55535,1.55495,1.5552,15800000.0
2008-05-07 05:51:00,1.55513,1.55513,1.55466,1.55466,48400000.0
2008-05-07 05:52:00,1.55504,1.55527,1.55504,1.5551,40500000.0
2008-05-07 05:53:00,1.55484,1.55551,1.55484,1.55551,46300000.0
2008-05-07 05:54:00,1.55545,1.55549,1.55529,1.55545,45000000.0
2008-05-07 05:55:00,1.55531,1.55548,1.55522,1.55548,27400000.0
2008-05-07 05:56:00,1.55561,1.55572,1.55553,1.55553,25800000.0
2008-05-07 05:57:00,1.55544,1.55563,1.55541,1.55548,15600000.0
2008-05-07 05:58:00,1.55545,1.55561,1.55528,1.55528,32600000.0
2008-05-07 05:59:00,1.55538,1.55538,1.55498,1.55498,57900000.0
2008-05-07 06:00:00,1.55464,1.5548,1.55454,1.55459,29800000.0
2008-05-07 06:01:00,1.55446,1.55464,1.55446,1.55464,47400000.0
2008-05-07 06:02:00,1.55457,1.55474,1.55424,1.55474,46800000.0
2008-05-07 06:03:00,1.55462,1.55469,1.55449,1.55456,39600000.0
2008-05-07 06:04:00,1.55461,1.55468,1.55448,1.55459,44800000.0
2008-05-07 06:05:00,1.5547,1.55505,1.55461,1.55461,53000000.0
2008-05-07 06:06:00,1.55454,1.55481,1.55454,1.55472,36000000.0
2008-05-07 06:07:00,1.55478,1.55505,1.55466,1.55488,48700000.0
2008-05-07 06:08:00,1.55509,1.55522,1.55493,1.55502,48300000.0
2008-05-07 06:09:00,1.55491,1.55491,1.55472,1.55472,42600000.0
2008-05-07 06:10:00,1.5548,1.5548,1.55467,1.55475,38000000.0
2008-05-07 06:11:00,1.5547,1.5549,1.55462,1.55462,44200000.0
2008-05-07 06:12:00,1.55472,1.5549,1.55465,1.55465,23800000.0
2008-05-07 06:13:00,1.55472,1.55495,1.5546,1.55485,50000001.0
2008-05-07 06:14:00,1.55489,1.55489,1.55448,1.55484,47100000.0
2008-05-07 06:15:00,1.55481,1.55501,1.55474,1.55485,17800000.0
2008-05-07 06:16:00,1.55507,1.55507,1.55488,1.55503,26800000.0
2008-05-07 06:17:00,1.55477,1.55517,1.55477,1.55512,27000000.0
2008-05-07 06:18:00,1.55504,1.55524,1.55498,1.55503,41300000.0
2008-05-07 06:19:00,1.55506,1.55506,1.55484,1.55484,32400000.0
2008-05-07 06:20:00,1.555,1.55505,1.55482,1.55482,51600001.0
2008-05-07 06:21:00,1.555,1.55501,1.55486,1.55501,15800000.0
2008-05-07 06:22:00,1.55505,1.55507,1.55495,1.55507,55100001.0
2008-05-07 06:23:00,1.55505,1.55513,1.55472,1.55513,32800000.0
2008-05-07 06:24:00,1.55501,1.55501,1.5546,1.5549,31600000.0
2008-05-07 06:25:00,1.55498,1.55501,1.55486,1.55501,42400001.0
2008-05-07 06:26:00,1.55505,1.5552,1.55492,1.55512,43600000.0
2008-05-07 06:27:00,1.55505,1.55509,1.55498,1.55507,27800000.0
2008-05-07 06:28:00,1.55498,1.55502,1.55485,1.555,46000000.0
2008-05-07 06:29:00,1.55505,1.55505,1.5549,1.5549,36300000.0
2008-05-07 06:30:00,1.55502,1.55508,1.55493,1.55508,32800000.0
2008-05-07 06:31:00,1.55496,1.55506,1.55488,1.55488,42500000.0
2008-05-07 06:32:00,1.55487,1.55492,1.55477,1.55492,32600000.0
2008-05-07 06:33:00,1.55471,1.55494,1.55471,1.55491,35400000.0
2008-05-07 06:34:00,1.5549,1.55502,1.55463,1.55483,47700000.0
2008-05-07 06:35:00,1.55473,1.555,1.55462,1.55475,41200000.0
2008-05-07 06:36:00,1.55487,1.55503,1.55447,1.5549,35000000.0
2008-05-07 06:37:00,1.5548,1.55499,1.55452,1.55452,41400001.0
2008-05-07 06:38:00,1.55485,1.55485,1.5545,1.5545,30200000.0
2008-05-07 06:39:00,1.55458,1.55477,1.55448,1.55471,42600000.0
2008-05-07 06:40:00,1.55465,1.55491,1.55465,1.55475,31800000.0
2008-05-07 06:41:00,1.55467,1.5551,1.55431,1.5551,43000000.0
2008-05-07 06:42:00,1.55467,1.55503,1.55467,1.55503,43400000.0
2008-05-07 06:43:00,1.55514,1.55514,1.5547,1.55498,25400000.0
2008-05-07 06:44:00,1.55505,1.55513,1.55495,1.55501,34800000.0
2008-05-07 06:45:00,1.55497,1.55519,1.55492,1.55498,53800000.0
2008-05-07 06:46:00,1.55504,1.55521,1.55498,1.55501,48900000.0
2008-05-07 06:47:00,1.55515,1.55526,1.55497,1.55497,50100000.0
2008-05-07 06:48:00,1.55478,1.55507,1.55467,1.55496,35000000.0
2008-05-07 06:49:00,1.55501,1.55516,1.55491,1.55514,43800000.0
2008-05-07 06:50:00,1.55511,1.55516,1.55496,1.55496,44100000.0
2008-05-07 06:51:00,1.55508,1.55508,1.55484,1.55491,36400000.0
2008-05-07 06:52:00,1.55495,1.55524,1.55472,1.55524,31600000.0
2008-05-07 06:53:00,1.55473,1.55504,1.55467,1.55504,32800000.0
2008-05-07 06:54:00,1.55503,1.55523,1.55491,1.55501,43100000.0
2008-05-07 06:55:00,1.55519,1.55527,1.55508,1.55516,23000000.0
2008-05-07 06:56:00,1.55515,1.55538,1.55507,1.55521,27800000.0
2008-05-07 06:57:00,1.55536,1.55539,1.55489,1.55519,40000000.0
2008-05-07 06:58:00,1.5548,1.55551,1.5548,1.55539,23200000.0
2008-05-07 06:59:00,1.55506,1.55516,1.55476,1.55476,44400001.0
2008-05-07 07:00:00,1.55504,1.55509,1.55491,1.55491,40200000.0
2008-05-07 07:01:00,1.55508,1.55512,1.55492,1.55508,45500000.0
2008-05-07 07:02:00,1.55501,1.55511,1.55451,1.55451,49400000.0
2008-05-07 07:03:00,1.55459,1.55461,1.55449,1.55456,31200000.0
2008-05-07 07:04:00,1.55497,1.5553,1.55497,1.55527,30400000.0
2008-05-07 07:05:00,1.55534,1.55557,1.55517,1.55517,42000000.0
2008-05-07 07:06:00,1.55529,1.55554,1.55529,1.55553,34000000.0
2008-05-07 07:07:00,1.55551,1.55561,1.55536,1.55541,23000000.0
2008-05-07 07:08:00,1.55547,1.55569,1.55546,1.55548,24000000.0
2008-05-07 07:09:00,1.55571,1.55575,1.55565,1.55571,19400000.0
2008-05-07 07:10:00,1.55596,1.55596,1.55585,1.55586,38900000.0
2008-05-07 07:11:00,1.55589,1.55615,1.55578,1.55578,34000000.0
2008-05-07 07:12:00,1.55583,1.55583,1.55533,1.55556,41100000.0
2008-05-07 07:13:00,1.55558,1.5557,1.55558,1.55568,47600000.0
2008-05-07 07:14:00,1.55561,1.55569,1.55545,1.55551,24000000.0
2008-05-07 07:15:00,1.55545,1.55557,1.55526,1.55547,32400000.0
2008-05-07 07:16:00,1.55509,1.55536,1.55509,1.55536,32100000.0
2008-05-07 07:17:00,1.55533,1.55553,1.55505,1.55553,57200000.0
2008-05-07 07:18:00,1.55553,1.55563,1.55532,1.55549,44100000.0
2008-05-07 07:19:00,1.55539,1.55556,1.55529,1.55556,48400000.0
2008-05-07 07:20:00,1.55541,1.55561,1.55522,1.55541,49100000.0
2008-05-07 07:21:00,1.55552,1.55577,1.55545,1.55577,35900000.0
2008-05-07 07:22:00,1.55601,1.55601,1.55561,1.55575,54900000.0
2008-05-07 07:23:00,1.5557,1.55598,1.5557,1.55597,47400000.0
2008-05-07 07:24:00,1.55597,1.55619,1.55592,1.55592,37600000.0
2008-05-07 07:25:00,1.55594,1.55595,1.55566,1.55569,33600000.0
2008-05-07 07:26:00,1.55578,1.55597,1.55578,1.55597,45500000.0
2008-05-07 07:27:00,1.55583,1.55583,1.55518,1.55557,49000000.0
2008-05-07 07:28:00,1.55565,1.55581,1.5553,1.55547,35000000.0
2008-05-07 07:29:00,1.55542,1.55547,1.55521,1.55547,29300000.0
2008-05-07 07:30:00,1.55546,1.55546,1.55481,1.55539,38400000.0
2008-05-07 07:31:00,1.55544,1.55563,1.55536,1.55536,28200000.0
2008-05-07 07:32:00,1.55514,1.55537,1.55491,1.55534,39800000.0
2008-05-07 07:33:00,1.55539,1.55568,1.55524,1.55524,47100000.0
2008-05-07 07:34:00,1.55577,1.5562,1.55577,1.55612,55800000.0
2008-05-07 07:35:00,1.55579,1.5559,1.55565,1.55573,30600000.0
2008-05-07 07:36:00,1.55531,1.55553,1.55509,1.55548,35500000.0
2008-05-07 07:37:00,1.5554,1.55542,1.55527,1.55541,34200000.0
2008-05-07 07:38:00,1.55544,1.55553,1.55543,1.55544,27400000.0
2008-05-07 07:39:00,1.55524,1.55556,1.55524,1.55533,73899998.0
2008-05-07 07:40:00,1.55512,1.55535,1.55502,1.55529,38600000.0
2008-05-07 07:41:00,1.55507,1.55519,1.55465,1.55465,33200000.0
2008-05-07 07:42:00,1.55435,1.55454,1.55408,1.55454,29900000.0
2008-05-07 07:43:00,1.55469,1.55504,1.55463,1.55504,49600000.0
2008-05-07 07:44:00,1.55515,1.55515,1.55495,1.55508,25000000.0
2008-05-07 07:45:00,1.55484,1.55488,1.55413,1.5546,37200000.0
2008-05-07 07:46:00,1.55457,1.55475,1.55444,1.55475,40400000.0
2008-05-07 07:47:00,1.55488,1.55512,1.55458,1.55512,55700000.0
2008-05-07 07:48:00,1.555,1.555,1.55482,1.55496,36400000.0
2008-05-07 07:49:00,1.55484,1.55484,1.55435,1.55435,58500000.0
2008-05-07 07:50:00,1.55497,1.55507,1.55495,1.55495,28400000.0
2008-05-07 07:51:00,1.55481,1.555,1.5546,1.55464,34900000.0
2008-05-07 07:52:00,1.55408,1.55408,1.55346,1.55364,40000000.0
2008-05-07 07:53:00,1.55354,1.55392,1.55344,1.55391,34600000.0
2008-05-07 07:54:00,1.55393,1.55412,1.5539,1.55396,92700000.0
2008-05-07 07:55:00,1.55437,1.55438,1.55396,1.55407,59600000.0
2008-05-07 07:56:00,1.55402,1.55407,1.55371,1.55399,27400000.0
2008-05-07 07:57:00,1.55386,1.55393,1.55359,1.55365,52900000.0
2008-05-07 07:58:00,1.5536,1.55398,1.5536,1.55389,42000000.0
2008-05-07 07:59:00,1.5535,1.55397,1.5535,1.55396,41100000.0
2008-05-07 08:00:00,1.55408,1.5545,1.55407,1.55445,32800000.0
2008-05-07 08:01:00,1.5544,1.55457,1.55439,1.55439,27000000.0
2008-05-07 08:02:00,1.5544,1.55459,1.55424,1.55449,31000000.0
2008-05-07 08:03:00,1.55451,1.55451,1.55417,1.55422,32400000.0
2008-05-07 08:04:00,1.55412,1.55425,1.5539,1.5539,17200000.0
2008-05-07 08:05:00,1.55371,1.55372,1.55323,1.55337,33200000.0
2008-05-07 08:06:00,1.5533,1.55331,1.55299,1.55311,41800000.0
2008-05-07 08:07:00,1.55313,1.55328,1.55297,1.55309,26000000.0
2008-05-07 08:08:00,1.55281,1.55283,1.55256,1.55256,50400000.0
2008-05-07 08:09:00,1.55271,1.55294,1.55256,1.55294,41600000.0
2008-05-07 08:10:00,1.55303,1.55318,1.5529,1.55314,89499998.0
2008-05-07 08:11:00,1.55312,1.55354,1.55312,1.55354,56600000.0
2008-05-07 08:12:00,1.55362,1.55362,1.55329,1.55335,38600000.0
2008-05-07 08:13:00,1.55305,1.55374,1.55305,1.55373,46600000.0
2008-05-07 08:14:00,1.55392,1.55392,1.55354,1.55354,39000000.0
2008-05-07 08:15:00,1.55357,1.55357,1.55336,1.55351,34200000.0
2008-05-07 08:16:00,1.55353,1.55373,1.55308,1.55342,21400000.0
2008-05-07 08:17:00,1.55349,1.55349,1.55316,1.55349,50999999.0
2008-05-07 08:18:00,1.55331,1.55356,1.55331,1.55356,29100000.0
2008-05-07 08:19:00,1.55344,1.55352,1.55315,1.55332,40200000.0
2008-05-07 08:20:00,1.5533,1.55353,1.55318,1.55333,25000000.0
2008-05-07 08:21:00,1.55285,1.55314,1.55284,1.55285,21800000.0
2008-05-07 08:22:00,1.55294,1.55338,1.55294,1.55329,21800000.0
2008-05-07 08:23:00,1.55296,1.55301,1.55266,1.55284,45700000.0
2008-05-07 08:24:00,1.55304,1.55304,1.55236,1.5527,42200000.0
2008-05-07 08:25:00,1.55277,1.55293,1.55237,1.55237,27800000.0
2008-05-07 08:26:00,1.55273,1.55273,1.55207,1.55218,59600002.0
2008-05-07 08:27:00,1.55216,1.55273,1.55216,1.55256,50100000.0
2008-05-07 08:28:00,1.55249,1.55317,1.55238,1.55317,45100000.0
2008-05-07 08:29:00,1.55327,1.55337,1.55294,1.55314,50700000.0
2008-05-07 08:30:00,1.55287,1.55297,1.55248,1.55264,24400000.0
2008-05-07 08:31:00,1.55274,1.5531,1.55251,1.5531,30000000.0
2008-05-07 08:32:00,1.55296,1.55315,1.55275,1.55296,37600000.0
2008-05-07 08:33:00,1.55306,1.55346,1.55292,1.55332,38700000.0
2008-05-07 08:34:00,1.55336,1.55336,1.55241,1.55277,38000000.0
2008-05-07 08:35:00,1.55264,1.55264,1.55213,1.55237,45800001.0
2008-05-07 08:36:00,1.5523,1.55236,1.55178,1.55197,39200000.0
2008-05-07 08:37:00,1.552,1.55208,1.55177,1.5519,31000000.0
2008-05-07 08:38:00,1.55174,1.55181,1.55141,1.55141,34400000.0
2008-05-07 08:39:00,1.55133,1.55165,1.55101,1.55101,37800000.0
2008-05-07 08:40:00,1.55113,1.5516,1.55084,1.55143,27600000.0
2008-05-07 08:41:00,1.55141,1.55161,1.55125,1.55161,28400000.0
2008-05-07 08:42:00,1.55161,1.55177,1.55128,1.55148,45200000.0
2008-05-07 08:43:00,1.55162,1.55166,1.55131,1.55131,55200000.0
2008-05-07 08:44:00,1.55182,1.55191,1.55143,1.55178,30400000.0
2008-05-07 08:45:00,1.55186,1.55218,1.55186,1.55188,54200000.0
2008-05-07 08:46:00,1.55204,1.55204,1.55159,1.55166,49700000.0
2008-05-07 08:47:00,1.5517,1.55175,1.55142,1.55142,19400000.0
2008-05-07 08:48:00,1.5516,1.55184,1.55159,1.55169,31100000.0
2008-05-07 08:49:00,1.55147,1.55182,1.5514,1.55156,50100000.0
2008-05-07 08:50:00,1.55143,1.55166,1.55137,1.55166,27800000.0
2008-05-07 08:51:00,1.55158,1.55163,1.55123,1.55123,47500000.0
2008-05-07 08:52:00,1.55161,1.55201,1.55161,1.55192,46200000.0
2008-05-07 08:53:00,1.55204,1.55237,1.55198,1.55237,20000000.0
2008-05-07 08:54:00,1.55236,1.55257,1.55235,1.55242,20600000.0
2008-05-07 08:55:00,1.55261,1.55272,1.55238,1.55256,30200000.0
2008-05-07 08:56:00,1.55205,1.55216,1.55175,1.55209,47000000.0
2008-05-07 08:57:00,1.55227,1.55232,1.55199,1.55199,25800000.0
2008-05-07 08:58:00,1.55213,1.55225,1.55173,1.55225,35200000.0
2008-05-07 08:59:00,1.55239,1.55312,1.55239,1.55309,26600000.0
2008-05-07 09:00:00,1.55306,1.55306,1.55262,1.55295,24700000.0
2008-05-07 09:01:00,1.55277,1.55291,1.55265,1.55286,18400000.0
2008-05-07 09:02:00,1.55284,1.55295,1.55282,1.55288,57700001.0
2008-05-07 09:03:00,1.55254,1.55311,1.55254,1.55269,45800000.0
2008-05-07 09:04:00,1.55297,1.5532,1.55286,1.55315,26800000.0
2008-05-07 09:05:00,1.55328,1.55342,1.55288,1.55342,25600000.0
2008-05-07 09:06:00,1.55336,1.55346,1.55318,1.55332,37600000.0
2008-05-07 09:07:00,1.55314,1.55337,1.553,1.553,36600000.0
2008-05-07 09:08:00,1.55315,1.55335,1.55312,1.55329,37000000.0
2008-05-07 09:09:00,1.5534,1.55352,1.55301,1.55307,34100000.0
2008-05-07 09:10:00,1.55294,1.55312,1.55266,1.55312,36300000.0
2008-05-07 09:11:00,1.55303,1.55319,1.55276,1.55287,54100000.0
2008-05-07 09:12:00,1.55301,1.55312,1.55294,1.55312,25500000.0
2008-05-07 09:13:00,1.55293,1.55336,1.55293,1.55331,28200000.0
2008-05-07 09:14:00,1.55311,1.55353,1.55311,1.55348,37600000.0
2008-05-07 09:15:00,1.55307,1.55318,1.55294,1.55303,44000000.0
2008-05-07 09:16:00,1.55293,1.55321,1.55293,1.55294,43300000.0
2008-05-07 09:17:00,1.55293,1.55293,1.55256,1.55256,47000000.0
2008-05-07 09:18:00,1.55226,1.55226,1.55155,1.55155,76100000.0
2008-05-07 09:19:00,1.55147,1.55191,1.55147,1.55175,27000000.0
2008-05-07 09:20:00,1.55219,1.55243,1.55208,1.5521,27800000.0
2008-05-07 09:21:00,1.55216,1.55232,1.55203,1.55214,30000000.0
2008-05-07 09:22:00,1.55218,1.55241,1.55218,1.55241,42300000.0
2008-05-07 09:23:00,1.55226,1.55239,1.55212,1.55212,62200001.0
2008-05-07 09:24:00,1.5524,1.55244,1.55206,1.55238,45900000.0
2008-05-07 09:25:00,1.55226,1.55245,1.5522,1.55228,37600000.0
2008-05-07 09:26:00,1.55226,1.55256,1.5522,1.55224,84100001.0
2008-05-07 09:27:00,1.55211,1.55211,1.55182,1.55202,25000000.0
2008-05-07 09:28:00,1.55204,1.55218,1.55182,1.55218,30200000.0
2008-05-07 09:29:00,1.55204,1.55206,1.55187,1.55198,20400000.0
2008-05-07 09:30:00,1.55188,1.55205,1.55171,1.55184,31800001.0
2008-05-07 09:31:00,1.5518,1.55206,1.55176,1.55189,39000000.0
2008-05-07 09:32:00,1.55207,1.55213,1.55174,1.55196,32400000.0
2008-05-07 09:33:00,1.55209,1.55227,1.55209,1.55221,35900000.0
2008-05-07 09:34:00,1.55226,1.55245,1.55215,1.55244,38300000.0
2008-05-07 09:35:00,1.55265,1.55307,1.55264,1.55307,37800000.0
2008-05-07 09:36:00,1.55329,1.55342,1.55314,1.55317,29000000.0
2008-05-07 09:37:00,1.55321,1.55371,1.55321,1.55356,43000001.0
2008-05-07 09:38:00,1.55347,1.55375,1.55347,1.55367,47900000.0
2008-05-07 09:39:00,1.55348,1.55389,1.55348,1.55367,29200000.0
2008-05-07 09:40:00,1.55353,1.55378,1.55353,1.55378,35200000.0
2008-05-07 09:41:00,1.55373,1.55381,1.55358,1.55366,54100000.0
2008-05-07 09:42:00,1.55374,1.55404,1.55374,1.55384,44400000.0
2008-05-07 09:43:00,1.55378,1.55395,1.55371,1.55378,45000000.0
2008-05-07 09:44:00,1.55372,1.55388,1.55368,1.55371,36000000.0
2008-05-07 09:45:00,1.55399,1.55406,1.55316,1.55316,57500000.0
2008-05-07 09:46:00,1.55375,1.55391,1.55357,1.55357,45700000.0
2008-05-07 09:47:00,1.55373,1.55394,1.5537,1.55393,27600000.0
2008-05-07 09:48:00,1.55385,1.55396,1.55367,1.5539,44000000.0
2008-05-07 09:49:00,1.55353,1.55364,1.55319,1.55338,65199999.0
2008-05-07 09:50:00,1.55352,1.55378,1.55337,1.55337,42600000.0
2008-05-07 09:51:00,1.55332,1.55351,1.55304,1.55319,49600000.0
2008-05-07 09:52:00,1.55316,1.55319,1.55292,1.55309,56700000.0
2008-05-07 09:53:00,1.55296,1.55333,1.5529,1.55295,39800000.0
2008-05-07 09:54:00,1.55333,1.55367,1.55327,1.55367,26600000.0
2008-05-07 09:55:00,1.55372,1.55398,1.55372,1.55394,38300000.0
2008-05-07 09:56:00,1.55397,1.55441,1.55397,1.55397,61300001.0
2008-05-07 09:57:00,1.55408,1.55418,1.55399,1.55414,47000000.0
2008-05-07 09:58:00,1.55357,1.55428,1.55357,1.55428,44100000.0
2008-05-07 09:59:00,1.55414,1.55427,1.55403,1.55427,54600000.0
2008-05-07 10:00:00,1.55434,1.55434,1.55375,1.55392,58800000.0
2008-05-07 10:01:00,1.55384,1.55402,1.55374,1.55386,41800000.0
2008-05-07 10:02:00,1.55378,1.55416,1.55378,1.55387,43500000.0
2008-05-07 10:03:00,1.55396,1.55419,1.55369,1.55382,16200000.0
2008-05-07 10:04:00,1.55402,1.55402,1.55317,1.55366,38600000.0
2008-05-07 10:05:00,1.55378,1.55391,1.55323,1.55375,45600001.0
2008-05-07 10:06:00,1.55378,1.55378,1.55341,1.55341,22200000.0
2008-05-07 10:07:00,1.55355,1.55389,1.55355,1.5538,21000000.0
2008-05-07 10:08:00,1.55388,1.55401,1.55371,1.55371,23600000.0
2008-05-07 10:09:00,1.5537,1.55371,1.55355,1.55371,25400000.0
2008-05-07 10:10:00,1.55374,1.55387,1.55347,1.55384,45600000.0
2008-05-07 10:11:00,1.55374,1.55386,1.55342,1.55364,41900000.0
2008-05-07 10:12:00,1.55343,1.55373,1.55338,1.55347,23400000.0
2008-05-07 10:13:00,1.5534,1.55382,1.55332,1.55369,54700000.0
2008-05-07 10:14:00,1.55357,1.55371,1.55338,1.55368,47800001.0
2008-05-07 10:15:00,1.55405,1.55407,1.55399,1.55405,25800000.0
2008-05-07 10:16:00,1.55388,1.55388,1.55303,1.55363,37400000.0
2008-05-07 10:17:00,1.55363,1.55388,1.55342,1.55377,30000000.0
2008-05-07 10:18:00,1.55374,1.55402,1.55359,1.55385,88099998.0
2008-05-07 10:19:00,1.55372,1.554,1.55365,1.55385,36400000.0
2008-05-07 10:20:00,1.55398,1.55412,1.55383,1.55393,34700000.0
2008-05-07 10:21:00,1.55367,1.554,1.55367,1.55374,51800000.0
2008-05-07 10:22:00,1.55396,1.55419,1.55354,1.55415,30200000.0
2008-05-07 10:23:00,1.55418,1.55449,1.55416,1.55449,35800000.0
2008-05-07 10:24:00,1.55456,1.55477,1.55438,1.55477,39800000.0
2008-05-07 10:25:00,1.55492,1.55523,1.55486,1.55511,45500000.0
2008-05-07 10:26:00,1.55498,1.5551,1.55482,1.55506,43000000.0
2008-05-07 10:27:00,1.55504,1.55536,1.55501,1.55501,39800001.0
2008-05-07 10:28:00,1.55516,1.55535,1.5551,1.55521,85300000.0
2008-05-07 10:29:00,1.55494,1.55503,1.55435,1.55441,68200001.0
2008-05-07 10:30:00,1.5543,1.5546,1.55387,1.55454,34700000.0
2008-05-07 10:31:00,1.55483,1.55495,1.5545,1.55473,28600000.0
2008-05-07 10:32:00,1.55457,1.55487,1.55457,1.5548,30600000.0
2008-05-07 10:33:00,1.55489,1.55567,1.55489,1.55516,35500000.0
2008-05-07 10:34:00,1.55535,1.55557,1.55526,1.55526,50700000.0
2008-05-07 10:35:00,1.55531,1.5562,1.55526,1.5562,30600000.0
2008-05-07 10:36:00,1.55633,1.55648,1.55585,1.55585,39400000.0
2008-05-07 10:37:00,1.55614,1.55614,1.55573,1.55583,53300000.0
2008-05-07 10:38:00,1.55616,1.55621,1.55543,1.55557,42400000.0
2008-05-07 10:39:00,1.55517,1.55568,1.55517,1.55568,34700000.0
2008-05-07 10:40:00,1.55579,1.55583,1.55562,1.55566,38100000.0
2008-05-07 10:41:00,1.55572,1.55572,1.55516,1.55554,51300000.0
2008-05-07 10:42:00,1.55568,1.55665,1.55534,1.55648,39100000.0
2008-05-07 10:43:00,1.55657,1.5568,1.55641,1.55641,54200001.0
2008-05-07 10:44:00,1.55633,1.55633,1.55609,1.55633,27600000.0
2008-05-07 10:45:00,1.55592,1.55628,1.55592,1.55592,60200000.0
2008-05-07 10:46:00,1.55626,1.55664,1.55611,1.55653,93499998.0
2008-05-07 10:47:00,1.55671,1.55681,1.55656,1.55681,28600000.0
2008-05-07 10:48:00,1.55703,1.55716,1.55683,1.55683,35700000.0
2008-05-07 10:49:00,1.5566,1.55676,1.55654,1.55663,31400000.0
2008-05-07 10:50:00,1.55683,1.55683,1.55588,1.55593,58800002.0
2008-05-07 10:51:00,1.55588,1.55605,1.55583,1.55603,24400000.0
2008-05-07 10:52:00,1.55619,1.55622,1.55577,1.55614,33500000.0
2008-05-07 10:53:00,1.55586,1.55603,1.55552,1.55579,41300000.0
2008-05-07 10:54:00,1.55553,1.55589,1.55509,1.55589,17000000.0
2008-05-07 10:55:00,1.55612,1.55616,1.55586,1.55602,26000000.0
2008-05-07 10:56:00,1.55606,1.55645,1.55606,1.55645,31400000.0
2008-05-07 10:57:00,1.55644,1.55644,1.5562,1.55621,29200000.0
2008-05-07 10:58:00,1.55611,1.55635,1.556,1.55605,59000000.0
2008-05-07 10:59:00,1.5563,1.55644,1.55597,1.55639,49000000.0
2008-05-07 11:00:00,1.55618,1.55618,1.55506,1.55544,37800000.0
2008-05-07 11:01:00,1.55579,1.55619,1.55573,1.55619,36600000.0
2008-05-07 11:02:00,1.55642,1.55652,1.55591,1.55622,42700000.0
2008-05-07 11:03:00,1.55661,1.557,1.55633,1.557,44100000.0
2008-05-07 11:04:00,1.55711,1.55711,1.55678,1.55707,37200001.0
2008-05-07 11:05:00,1.55703,1.55703,1.55649,1.55662,37800000.0
2008-05-07 11:06:00,1.55664,1.55693,1.55663,1.55681,38700000.0
2008-05-07 11:07:00,1.5565,1.5565,1.55582,1.55614,34000000.0
2008-05-07 11:08:00,1.55622,1.55628,1.55596,1.55628,24200000.0
2008-05-07 11:09:00,1.55608,1.55608,1.55571,1.55576,37400000.0
2008-05-07 11:10:00,1.55564,1.55578,1.55545,1.55561,35600000.0
2008-05-07 11:11:00,1.55543,1.55543,1.55426,1.55481,37400000.0
2008-05-07 11:12:00,1.55487,1.55543,1.55479,1.55535,30200000.0
2008-05-07 11:13:00,1.55515,1.55555,1.555,1.55537,37200000.0
2008-05-07 11:14:00,1.55534,1.55551,1.55524,1.55535,40100000.0
2008-05-07 11:15:00,1.55522,1.5553,1.5551,1.55522,26800000.0
2008-05-07 11:16:00,1.55532,1.55532,1.55494,1.55494,49200000.0
2008-05-07 11:17:00,1.55485,1.55493,1.55477,1.5549,40900000.0
2008-05-07 11:18:00,1.55491,1.55522,1.55464,1.55522,35600000.0
2008-05-07 11:19:00,1.55492,1.55492,1.55462,1.5548,30100000.0
2008-05-07 11:20:00,1.55467,1.55534,1.55467,1.55522,33200000.0
2008-05-07 11:21:00,1.55515,1.55515,1.55478,1.55489,43600000.0
2008-05-07 11:22:00,1.55478,1.55508,1.55478,1.55507,24000000.0
2008-05-07 11:23:00,1.55493,1.55535,1.55462,1.55521,36300000.0
2008-05-07 11:24:00,1.55528,1.55536,1.55486,1.55527,36800000.0
2008-05-07 11:25:00,1.55544,1.55544,1.55488,1.55511,75900000.0
2008-05-07 11:26:00,1.5548,1.55502,1.55468,1.55476,39600000.0
2008-05-07 11:27:00,1.5547,1.55533,1.55447,1.55533,35600000.0
2008-05-07 11:28:00,1.55489,1.55496,1.55448,1.55448,56400000.0
2008-05-07 11:29:00,1.55442,1.55463,1.55431,1.55435,42600000.0
2008-05-07 11:30:00,1.5548,1.55508,1.55448,1.55486,35500000.0
2008-05-07 11:31:00,1.55502,1.55549,1.55502,1.55542,45600000.0
2008-05-07 11:32:00,1.55516,1.55553,1.55516,1.55534,24800000.0
2008-05-07 11:33:00,1.55542,1.55554,1.5553,1.5555,66100000.0
2008-05-07 11:34:00,1.55511,1.55553,1.555,1.55546,30800000.0
2008-05-07 11:35:00,1.55548,1.55607,1.55548,1.556,24600000.0
2008-05-07 11:36:00,1.55603,1.55606,1.55579,1.55596,49200000.0
2008-05-07 11:37:00,1.5556,1.55586,1.55505,1.55505,43200000.0
2008-05-07 11:38:00,1.55471,1.55471,1.55397,1.55397,37400000.0
2008-05-07 11:39:00,1.55386,1.5539,1.55366,1.55381,73700001.0
2008-05-07 11:40:00,1.55386,1.55403,1.55368,1.55403,31600000.0
2008-05-07 11:41:00,1.55376,1.55402,1.55376,1.55402,21200000.0
2008-05-07 11:42:00,1.55437,1.55526,1.55437,1.55525,22600000.0
2008-05-07 11:43:00,1.5554,1.55682,1.55522,1.55682,24800000.0
2008-05-07 11:44:00,1.5571,1.55726,1.55689,1.55699,28200000.0
2008-05-07 11:45:00,1.55727,1.55734,1.55694,1.55734,49400000.0
2008-05-07 11:46:00,1.55721,1.55754,1.55716,1.55754,33800000.0
2008-05-07 11:47:00,1.55761,1.5577,1.55721,1.55765,40700000.0
2008-05-07 11:48:00,1.55761,1.55774,1.55746,1.55746,34400001.0
2008-05-07 11:49:00,1.55751,1.55755,1.55732,1.55734,41000001.0
2008-05-07 11:50:00,1.55739,1.55751,1.55729,1.55751,32400000.0
2008-05-07 11:51:00,1.55733,1.55733,1.55706,1.55724,41000000.0
2008-05-07 11:52:00,1.55706,1.55706,1.55678,1.55691,45200000.0
2008-05-07 11:53:00,1.5569,1.5571,1.5568,1.55682,40000000.0
2008-05-07 11:54:00,1.55709,1.55733,1.55689,1.55729,27600000.0
2008-05-07 11:55:00,1.55734,1.5575,1.55715,1.5573,38600000.0
2008-05-07 11:56:00,1.55753,1.55875,1.55753,1.55858,30000000.0
2008-05-07 11:57:00,1.55853,1.55864,1.55828,1.55831,30100000.0
2008-05-07 11:58:00,1.5578,1.5578,1.55711,1.55711,41800001.0
2008-05-07 11:59:00,1.55707,1.55713,1.55649,1.5569,21800000.0
2008-05-07 12:00:00,1.55712,1.55728,1.55588,1.5559,44100000.0
2008-05-07 12:01:00,1.5555,1.55552,1.55461,1.55461,75700000.0
2008-05-07 12:02:00,1.55393,1.55448,1.55359,1.55418,22100000.0
2008-05-07 12:03:00,1.55414,1.5545,1.55387,1.55387,47600000.0
2008-05-07 12:04:00,1.55365,1.5543,1.55365,1.55429,48600000.0
2008-05-07 12:05:00,1.55436,1.55436,1.55301,1.55309,26000000.0
2008-05-07 12:06:00,1.55333,1.55376,1.55315,1.5535,46800000.0
2008-05-07 12:07:00,1.55358,1.55382,1.55338,1.55371,43200000.0
2008-05-07 12:08:00,1.55373,1.55381,1.55326,1.55333,27800000.0
2008-05-07 12:09:00,1.55346,1.55355,1.55289,1.55289,28100000.0
2008-05-07 12:10:00,1.55287,1.55315,1.55266,1.55315,31800000.0
2008-05-07 12:11:00,1.55323,1.55323,1.55266,1.55286,35600000.0
2008-05-07 12:12:00,1.5529,1.5529,1.55211,1.55233,46000000.0
2008-05-07 12:13:00,1.5526,1.55282,1.5525,1.55253,26200000.0
2008-05-07 12:14:00,1.55242,1.55246,1.55192,1.55216,51300000.0
2008-05-07 12:15:00,1.55229,1.55236,1.5519,1.55217,36800000.0
2008-05-07 12:16:00,1.55136,1.55159,1.55027,1.55027,46800000.0
2008-05-07 12:17:00,1.54999,1.55014,1.54961,1.55009,28600000.0
2008-05-07 12:18:00,1.5502,1.55025,1.54982,1.54982,28200000.0
2008-05-07 12:19:00,1.54947,1.54947,1.54816,1.54816,30600000.0
2008-05-07 12:20:00,1.54792,1.54885,1.54792,1.54885,34100000.0
2008-05-07 12:21:00,1.54869,1.54894,1.54848,1.54894,66700000.0
2008-05-07 12:22:00,1.54914,1.54914,1.54822,1.54822,37400000.0
2008-05-07 12:23:00,1.54808,1.54867,1.54808,1.54867,56400000.0
2008-05-07 12:24:00,1.54856,1.54894,1.54856,1.54866,38800000.0
2008-05-07 12:25:00,1.5486,1.54878,1.54847,1.54856,23200000.0
2008-05-07 12:26:00,1.54863,1.54863,1.54827,1.54861,32100000.0
2008-05-07 12:27:00,1.54883,1.54901,1.54857,1.54861,47000000.0
2008-05-07 12:28:00,1.5486,1.54875,1.5486,1.5487,47100000.0
2008-05-07 12:29:00,1.54875,1.54896,1.54851,1.54895,30200000.0
2008-05-07 12:30:00,1.54881,1.54925,1.54881,1.54921,25200000.0
2008-05-07 12:31:00,1.54911,1.54911,1.54883,1.54889,42400000.0
2008-05-07 12:32:00,1.5491,1.54931,1.54891,1.54891,57400000.0
2008-05-07 12:33:00,1.54881,1.54886,1.54859,1.54881,25400000.0
2008-05-07 12:34:00,1.54874,1.54898,1.54874,1.54896,33400000.0
2008-05-07 12:35:00,1.54896,1.54955,1.54888,1.54955,44500000.0
2008-05-07 12:36:00,1.54972,1.54988,1.54961,1.54988,15800000.0
2008-05-07 12:37:00,1.54998,1.55021,1.54988,1.54996,41400000.0
2008-05-07 12:38:00,1.54997,1.54997,1.54913,1.54919,28400000.0
2008-05-07 12:39:00,1.54924,1.54956,1.54919,1.54925,23000000.0
2008-05-07 12:40:00,1.54912,1.54933,1.54911,1.5493,32600001.0
2008-05-07 12:41:00,1.5493,1.54951,1.5491,1.5492,24600000.0
2008-05-07 12:42:00,1.54944,1.54967,1.54938,1.54941,37400000.0
2008-05-07 12:43:00,1.54936,1.54936,1.54906,1.54906,25300000.0
2008-05-07 12:44:00,1.54904,1.54904,1.54852,1.54896,38600000.0
2008-05-07 12:45:00,1.54887,1.54904,1.54882,1.54901,41100000.0
2008-05-07 12:46:00,1.54899,1.54912,1.54899,1.54912,25200000.0
2008-05-07 12:47:00,1.54899,1.54904,1.54866,1.54869,49200001.0
2008-05-07 12:48:00,1.54866,1.54883,1.54866,1.54881,34100000.0
2008-05-07 12:49:00,1.54904,1.54936,1.54888,1.54902,40000000.0
2008-05-07 12:50:00,1.54889,1.54889,1.54865,1.54877,47500000.0
2008-05-07 12:51:00,1.54882,1.5491,1.54882,1.54886,36600000.0
2008-05-07 12:52:00,1.54893,1.5491,1.54872,1.5491,29200000.0
2008-05-07 12:53:00,1.54893,1.54897,1.54847,1.54885,35000000.0
2008-05-07 12:54:00,1.54872,1.54885,1.54869,1.54876,36700000.0
2008-05-07 12:55:00,1.54884,1.54888,1.54862,1.54864,35000000.0
2008-05-07 12:56:00,1.54861,1.54892,1.54841,1.54874,27600000.0
2008-05-07 12:57:00,1.54899,1.54927,1.54898,1.54927,41100000.0
2008-05-07 12:58:00,1.54932,1.5496,1.54921,1.54947,46600001.0
2008-05-07 12:59:00,1.54909,1.54942,1.54909,1.5492,41300000.0
2008-05-07 13:00:00,1.54887,1.54903,1.54866,1.54866,32200000.0
2008-05-07 13:01:00,1.54842,1.5487,1.54841,1.5487,58600000.0
2008-05-07 13:02:00,1.5488,1.54891,1.5482,1.54825,25600000.0
2008-05-07 13:03:00,1.54834,1.54841,1.54821,1.54839,19400000.0
2008-05-07 13:04:00,1.54821,1.54871,1.54821,1.54861,28900000.0
2008-05-07 13:05:00,1.54832,1.54887,1.5483,1.54887,35400000.0
2008-05-07 13:06:00,1.54879,1.54898,1.54848,1.5488,34300000.0
2008-05-07 13:07:00,1.54899,1.54916,1.54887,1.54903,48400000.0
2008-05-07 13:08:00,1.54911,1.54931,1.54908,1.54923,28200000.0
2008-05-07 13:09:00,1.54881,1.54881,1.54838,1.54838,38000000.0
2008-05-07 13:10:00,1.54857,1.54889,1.54857,1.54869,50200000.0
2008-05-07 13:11:00,1.54885,1.54888,1.54869,1.54888,31600000.0
2008-05-07 13:12:00,1.54902,1.54918,1.54862,1.54894,26600000.0
2008-05-07 13:13:00,1.54908,1.54911,1.54884,1.54896,25600000.0
2008-05-07 13:14:00,1.54871,1.54895,1.54856,1.54872,55300000.0
2008-05-07 13:15:00,1.54889,1.54899,1.54859,1.54869,49800000.0
2008-05-07 13:16:00,1.54864,1.54873,1.54855,1.54855,45200000.0
2008-05-07 13:17:00,1.54816,1.54908,1.54816,1.54839,45200000.0
2008-05-07 13:18:00,1.5483,1.5483,1.54771,1.54777,59700000.0
2008-05-07 13:19:00,1.54769,1.54785,1.54763,1.54763,52600001.0
2008-05-07 13:20:00,1.54759,1.54762,1.54702,1.54707,32800000.0
2008-05-07 13:21:00,1.54733,1.54754,1.54701,1.54747,29200000.0
2008-05-07 13:22:00,1.54761,1.5477,1.54751,1.54751,32600000.0
2008-05-07 13:23:00,1.54694,1.54751,1.54694,1.54726,49500000.0
2008-05-07 13:24:00,1.54702,1.54727,1.54696,1.54727,26500000.0
2008-05-07 13:25:00,1.54679,1.54679,1.54626,1.54649,36800000.0
2008-05-07 13:26:00,1.54655,1.54658,1.54605,1.54611,56000001.0
2008-05-07 13:27:00,1.54644,1.54686,1.54644,1.54674,55200000.0
2008-05-07 13:28:00,1.54662,1.54702,1.54662,1.54668,26600000.0
2008-05-07 13:29:00,1.5469,1.5469,1.54638,1.54671,53200001.0
2008-05-07 13:30:00,1.54671,1.54671,1.54631,1.54647,40100000.0
2008-05-07 13:31:00,1.54632,1.54635,1.54581,1.54627,47100000.0
2008-05-07 13:32:00,1.54646,1.54669,1.54615,1.54615,426700003.0
2008-05-07 13:33:00,1.54604,1.54634,1.54604,1.54631,588100001.0
2008-05-07 13:34:00,1.54676,1.54687,1.54649,1.5466,487900002.0
2008-05-07 13:35:00,1.54665,1.54746,1.54665,1.54746,425100000.0
2008-05-07 13:36:00,1.54749,1.54787,1.54683,1.54741,168600000.0
2008-05-07 13:37:00,1.54733,1.54769,1.54724,1.54751,600300001.0
2008-05-07 13:38:00,1.54742,1.54759,1.54742,1.54749,385500000.0
2008-05-07 13:39:00,1.54747,1.54758,1.54736,1.54757,275100000.0
2008-05-07 13:40:00,1.54757,1.54771,1.54741,1.54741,474700002.0
2008-05-07 13:41:00,1.54745,1.54778,1.54733,1.54763,354400000.0
2008-05-07 13:42:00,1.54755,1.54765,1.54732,1.54752,609400002.0
2008-05-07 13:43:00,1.54736,1.5475,1.54723,1.5475,225599999.0
2008-05-07 13:44:00,1.54737,1.54737,1.54695,1.54729,352000001.0
2008-05-07 13:45:00,1.54726,1.54739,1.54719,1.54731,196300002.0
2008-05-07 13:46:00,1.54733,1.54763,1.54728,1.54734,190500000.0
2008-05-07 13:47:00,1.54726,1.54755,1.54724,1.54743,230700000.0
2008-05-07 13:48:00,1.54746,1.54752,1.54734,1.5475,120600000.0
2008-05-07 13:49:00,1.54755,1.548,1.54755,1.54776,248500000.0
2008-05-07 13:50:00,1.54795,1.54835,1.5479,1.54796,155900000.0
2008-05-07 13:51:00,1.54803,1.54846,1.54803,1.54833,415699999.0
2008-05-07 13:52:00,1.54846,1.54869,1.54833,1.54844,394900001.0
2008-05-07 13:53:00,1.54832,1.54855,1.54821,1.54852,397600000.0
2008-05-07 13:54:00,1.54853,1.54853,1.54811,1.54811,344600001.0
2008-05-07 13:55:00,1.54802,1.5482,1.54787,1.54813,400500002.0
2008-05-07 13:56:00,1.54813,1.54846,1.54801,1.54822,399700000.0
2008-05-07 13:57:00,1.54824,1.54832,1.54811,1.54814,308200001.0
2008-05-07 13:58:00,1.54808,1.54812,1.54793,1.54799,373600000.0
2008-05-07 13:59:00,1.54794,1.54819,1.54793,1.548,295500000.0
2008-05-07 14:00:00,1.54837,1.54884,1.54837,1.5487,440600002.0
2008-05-07 14:01:00,1.54858,1.54863,1.54835,1.54841,196500000.0
2008-05-07 14:02:00,1.54852,1.5486,1.5481,1.5481,287700000.0
2008-05-07 14:03:00,1.54801,1.54801,1.54754,1.54765,374600001.0
2008-05-07 14:04:00,1.547,1.54725,1.54647,1.54725,354600001.0
2008-05-07 14:05:00,1.54719,1.54763,1.54709,1.54719,362900000.0
2008-05-07 14:06:00,1.54712,1.54737,1.54709,1.54737,464300001.0
2008-05-07 14:07:00,1.54736,1.54755,1.5471,1.54734,473699999.0
2008-05-07 14:08:00,1.54739,1.54753,1.5471,1.54719,261000000.0
2008-05-07 14:09:00,1.54704,1.54705,1.54633,1.54678,267100000.0
2008-05-07 14:10:00,1.54657,1.54665,1.54625,1.54644,215400000.0
2008-05-07 14:11:00,1.54628,1.54629,1.54601,1.54629,231600000.0
2008-05-07 14:12:00,1.54643,1.54727,1.54623,1.5466,463500002.0
2008-05-07 14:13:00,1.54638,1.54638,1.54558,1.54584,407200001.0
2008-05-07 14:14:00,1.54574,1.54589,1.54537,1.54557,494700000.0
2008-05-07 14:15:00,1.54571,1.54634,1.54571,1.54608,267200000.0
2008-05-07 14:16:00,1.54605,1.54609,1.54571,1.54592,87600000.0
2008-05-07 14:17:00,1.54597,1.54608,1.54571,1.54571,177000000.0
2008-05-07 14:18:00,1.54555,1.54593,1.54549,1.54593,253300001.0
2008-05-07 14:19:00,1.54583,1.54622,1.5458,1.54583,384100000.0
2008-05-07 14:20:00,1.54603,1.54665,1.54603,1.54616,266000001.0
2008-05-07 14:21:00,1.54619,1.54667,1.54616,1.54655,477199998.0
2008-05-07 14:22:00,1.54664,1.54684,1.54654,1.54665,496200000.0
2008-05-07 14:23:00,1.54664,1.5467,1.54622,1.54622,462900000.0
2008-05-07 14:24:00,1.54634,1.54673,1.54628,1.54646,408100001.0
2008-05-07 14:25:00,1.54633,1.54653,1.54592,1.54592,311200002.0
2008-05-07 14:26:00,1.54576,1.54598,1.54558,1.54583,397700000.0
2008-05-07 14:27:00,1.54575,1.5458,1.5447,1.54524,180400000.0
2008-05-07 14:28:00,1.54524,1.54628,1.54486,1.54615,478700002.0
2008-05-07 14:29:00,1.54612,1.54612,1.54533,1.5458,548000000.0
2008-05-07 14:30:00,1.5456,1.54568,1.54509,1.54528,645500003.0
2008-05-07 14:31:00,1.54533,1.5455,1.54501,1.54512,537500002.0
2008-05-07 14:32:00,1.54496,1.54541,1.54476,1.54523,319400000.0
2008-05-07 14:33:00,1.54534,1.5456,1.54489,1.5453,199699999.0
2008-05-07 14:34:00,1.54533,1.5457,1.54524,1.54524,142100000.0
2008-05-07 14:35:00,1.54532,1.54564,1.54518,1.54555,240800000.0
2008-05-07 14:36:00,1.54558,1.54596,1.54505,1.54521,259700000.0
2008-05-07 14:37:00,1.5454,1.54545,1.54435,1.54453,231300000.0
2008-05-07 14:38:00,1.5446,1.54534,1.54459,1.54534,176200000.0
2008-05-07 14:39:00,1.54531,1.54531,1.5445,1.5445,191400000.0
2008-05-07 14:40:00,1.54437,1.54441,1.54363,1.54429,269000000.0
2008-05-07 14:41:00,1.54447,1.54524,1.54442,1.54476,369799999.0
2008-05-07 14:42:00,1.54481,1.54489,1.54445,1.54445,89000000.0
2008-05-07 14:43:00,1.54437,1.54463,1.54425,1.54425,128900000.0
2008-05-07 14:44:00,1.54417,1.54484,1.54404,1.5446,455100002.0
2008-05-07 14:45:00,1.54451,1.54451,1.54408,1.54414,329500001.0
2008-05-07 14:46:00,1.54386,1.54412,1.54366,1.54369,344800000.0
2008-05-07 14:47:00,1.54362,1.54387,1.5434,1.5434,330099999.0
2008-05-07 14:48:00,1.54316,1.54316,1.5422,1.54269,365500001.0
2008-05-07 14:49:00,1.54278,1.54313,1.54267,1.54292,157000001.0
2008-05-07 14:50:00,1.54276,1.54372,1.54276,1.54303,340600002.0
2008-05-07 14:51:00,1.54361,1.54361,1.54334,1.54341,198100000.0
2008-05-07 14:52:00,1.54333,1.54374,1.54321,1.54345,291600002.0
2008-05-07 14:53:00,1.54361,1.54396,1.54349,1.54391,375400001.0
2008-05-07 14:54:00,1.54385,1.54448,1.54385,1.54439,121100000.0
2008-05-07 14:55:00,1.54436,1.54453,1.54411,1.54453,240000000.0
2008-05-07 14:56:00,1.5446,1.5446,1.54434,1.5446,483600001.0
2008-05-07 14:57:00,1.54454,1.54454,1.54402,1.54422,336300001.0
2008-05-07 14:58:00,1.54426,1.54436,1.54408,1.54423,322700000.0
2008-05-07 14:59:00,1.54434,1.54443,1.54425,1.5444,212700001.0
2008-05-07 15:00:00,1.54441,1.54441,1.54366,1.54371,657000001.0
2008-05-07 15:01:00,1.54371,1.54385,1.54272,1.54327,357600001.0
2008-05-07 15:02:00,1.54326,1.54352,1.54304,1.54315,573600001.0
2008-05-07 15:03:00,1.54303,1.54317,1.54231,1.5427,392500000.0
2008-05-07 15:04:00,1.54267,1.54276,1.54162,1.54201,442800002.0
2008-05-07 15:05:00,1.54188,1.5421,1.54143,1.5421,473600000.0
2008-05-07 15:06:00,1.54206,1.54253,1.54187,1.54227,308900000.0
2008-05-07 15:07:00,1.54239,1.54269,1.54222,1.54253,323000001.0
2008-05-07 15:08:00,1.54253,1.54294,1.54247,1.54263,395100001.0
2008-05-07 15:09:00,1.54276,1.54324,1.54273,1.5431,444200000.0
2008-05-07 15:10:00,1.54301,1.54301,1.54259,1.54277,496000000.0
2008-05-07 15:11:00,1.54278,1.54408,1.54278,1.54391,413600001.0
2008-05-07 15:12:00,1.54386,1.54411,1.54348,1.54406,420700000.0
2008-05-07 15:13:00,1.54403,1.54429,1.54376,1.54416,399400001.0
2008-05-07 15:14:00,1.54408,1.54408,1.5432,1.54374,481100002.0
2008-05-07 15:15:00,1.54373,1.54393,1.54355,1.54355,373000000.0
2008-05-07 15:16:00,1.54365,1.54394,1.54347,1.54368,485800002.0
2008-05-07 15:17:00,1.54365,1.54377,1.54349,1.54351,360400000.0
2008-05-07 15:18:00,1.5437,1.54391,1.54369,1.5438,226100002.0
2008-05-07 15:19:00,1.54389,1.54446,1.54389,1.54431,567500001.0
2008-05-07 15:20:00,1.54442,1.54474,1.54435,1.54449,455700001.0
2008-05-07 15:21:00,1.54451,1.54489,1.54446,1.54446,701200000.0
2008-05-07 15:22:00,1.54424,1.54436,1.54413,1.54414,494600001.0
2008-05-07 15:23:00,1.54415,1.54451,1.54415,1.54439,399200000.0
2008-05-07 15:24:00,1.54433,1.54433,1.54401,1.54425,605500000.0
2008-05-07 15:25:00,1.54427,1.54462,1.54411,1.54436,646500000.0
2008-05-07 15:26:00,1.54438,1.54453,1.54415,1.54415,606100000.0
2008-05-07 15:27:00,1.54409,1.54422,1.54356,1.54361,602300001.0
2008-05-07 15:28:00,1.54357,1.54401,1.5434,1.54378,635500002.0
2008-05-07 15:29:00,1.54378,1.544,1.5437,1.54372,629600000.0
2008-05-07 15:30:00,1.54353,1.54364,1.54321,1.5434,696600005.0
2008-05-07 15:31:00,1.54329,1.54347,1.54318,1.54343,565400000.0
2008-05-07 15:32:00,1.54358,1.54422,1.54338,1.54397,507700001.0
2008-05-07 15:33:00,1.54397,1.54397,1.54283,1.5432,487800000.0
2008-05-07 15:34:00,1.54327,1.54354,1.54263,1.5435,397500001.0
2008-05-07 15:35:00,1.54342,1.54342,1.54249,1.54274,592800000.0
2008-05-07 15:36:00,1.54295,1.54299,1.54254,1.54274,393900002.0
2008-05-07 15:37:00,1.54257,1.54285,1.54253,1.54274,291500000.0
2008-05-07 15:38:00,1.543,1.54325,1.5429,1.54297,373900001.0
2008-05-07 15:39:00,1.5429,1.54303,1.54267,1.54279,360100000.0
2008-05-07 15:40:00,1.54264,1.54286,1.54224,1.54265,428600001.0
2008-05-07 15:41:00,1.54281,1.54345,1.54281,1.54317,240800000.0
2008-05-07 15:42:00,1.54313,1.54353,1.54313,1.54322,193400000.0
2008-05-07 15:43:00,1.54327,1.54348,1.54309,1.54319,369200000.0
2008-05-07 15:44:00,1.54319,1.54354,1.54299,1.54299,353500000.0
2008-05-07 15:45:00,1.54302,1.54351,1.54302,1.5433,650100000.0
2008-05-07 15:46:00,1.54335,1.54386,1.54335,1.54386,529300001.0
2008-05-07 15:47:00,1.54398,1.54429,1.54398,1.54418,245000000.0
2008-05-07 15:48:00,1.54398,1.54404,1.54326,1.54375,193100000.0
2008-05-07 15:49:00,1.54385,1.54388,1.54354,1.54377,354900001.0
2008-05-07 15:50:00,1.54378,1.54378,1.5433,1.54336,357100000.0
2008-05-07 15:51:00,1.54344,1.54419,1.54319,1.544,500600001.0
2008-05-07 15:52:00,1.54415,1.54426,1.54378,1.54383,313700000.0
2008-05-07 15:53:00,1.54399,1.54466,1.54399,1.5444,414700001.0
2008-05-07 15:54:00,1.54454,1.54495,1.54454,1.54489,357500000.0
2008-05-07 15:55:00,1.54507,1.54532,1.54473,1.54473,439200002.0
2008-05-07 15:56:00,1.5448,1.5448,1.54439,1.54446,350400000.0
2008-05-07 15:57:00,1.5449,1.54556,1.5449,1.54531,397700002.0
2008-05-07 15:58:00,1.54525,1.54576,1.54525,1.54539,432700001.0
2008-05-07 15:59:00,1.54527,1.54527,1.54458,1.54465,474800000.0
2008-05-07 16:00:00,1.54476,1.54527,1.5446,1.54497,401300002.0
2008-05-07 16:01:00,1.54487,1.5453,1.54479,1.54508,446600000.0
2008-05-07 16:02:00,1.54507,1.54535,1.54484,1.54509,540200000.0
2008-05-07 16:03:00,1.54477,1.54483,1.54436,1.54442,443800001.0
2008-05-07 16:04:00,1.54461,1.54606,1.54445,1.5457,568800000.0
2008-05-07 16:05:00,1.54589,1.54727,1.54538,1.54631,446500000.0
2008-05-07 16:06:00,1.54642,1.54694,1.54627,1.54662,152400001.0
2008-05-07 16:07:00,1.54666,1.54713,1.54663,1.54685,207300000.0
2008-05-07 16:08:00,1.54692,1.54748,1.54684,1.5473,149500000.0
2008-05-07 16:09:00,1.5472,1.54741,1.54692,1.54707,284900000.0
2008-05-07 16:10:00,1.54706,1.54715,1.54679,1.54683,374400000.0
2008-05-07 16:11:00,1.5465,1.54671,1.54612,1.54625,529300001.0
2008-05-07 16:12:00,1.54623,1.54635,1.5459,1.54605,425900003.0
2008-05-07 16:13:00,1.54602,1.54611,1.54578,1.54581,459600000.0
2008-05-07 16:14:00,1.54569,1.54577,1.54533,1.54547,534100002.0
2008-05-07 16:15:00,1.54562,1.54577,1.54542,1.54552,636000002.0
2008-05-07 16:16:00,1.54559,1.54622,1.54539,1.54556,568000001.0
2008-05-07 16:17:00,1.54565,1.54607,1.54561,1.54586,517700000.0
2008-05-07 16:18:00,1.54573,1.54581,1.54531,1.54546,812400001.0
2008-05-07 16:19:00,1.54545,1.54548,1.54509,1.54539,670900000.0
2008-05-07 16:20:00,1.54518,1.5454,1.54492,1.54518,626500000.0
2008-05-07 16:21:00,1.54517,1.54517,1.54461,1.54489,490400000.0
2008-05-07 16:22:00,1.54497,1.54546,1.54496,1.54526,452700000.0
2008-05-07 16:23:00,1.54546,1.54626,1.54541,1.54626,498099999.0
2008-05-07 16:24:00,1.54631,1.54651,1.54599,1.54608,518100000.0
2008-05-07 16:25:00,1.54584,1.54637,1.54584,1.54598,591000000.0
2008-05-07 16:26:00,1.54592,1.54608,1.54529,1.54529,459000000.0
2008-05-07 16:27:00,1.54534,1.54558,1.54513,1.5455,393400002.0
2008-05-07 16:28:00,1.54547,1.54567,1.54524,1.54524,607000001.0
2008-05-07 16:29:00,1.54513,1.54521,1.54478,1.54493,424700001.0
2008-05-07 16:30:00,1.54494,1.54553,1.54433,1.54507,475200001.0
2008-05-07 16:31:00,1.545,1.54509,1.54455,1.54466,337000000.0
2008-05-07 16:32:00,1.54481,1.54541,1.54481,1.54514,617100004.0
2008-05-07 16:33:00,1.54489,1.54489,1.54453,1.54467,592700001.0
2008-05-07 16:34:00,1.54455,1.54455,1.54371,1.54394,394800000.0
2008-05-07 16:35:00,1.54394,1.54496,1.5439,1.54488,366500001.0
2008-05-07 16:36:00,1.54512,1.54531,1.54483,1.54527,449800000.0
2008-05-07 16:37:00,1.54516,1.54519,1.54456,1.54495,542400000.0
2008-05-07 16:38:00,1.54505,1.54571,1.54504,1.54535,575399999.0
2008-05-07 16:39:00,1.54543,1.54558,1.54514,1.54519,543800000.0
2008-05-07 16:40:00,1.54518,1.54548,1.54495,1.54495,349700000.0
2008-05-07 16:41:00,1.54493,1.54516,1.54476,1.54478,410700001.0
2008-05-07 16:42:00,1.54476,1.54514,1.54459,1.54459,425800000.0
2008-05-07 16:43:00,1.54464,1.54489,1.54437,1.54459,447900000.0
2008-05-07 16:44:00,1.54451,1.54493,1.54427,1.54451,546499999.0
2008-05-07 16:45:00,1.54437,1.54466,1.54418,1.54423,451600000.0
2008-05-07 16:46:00,1.54408,1.54412,1.54375,1.54407,378600000.0
2008-05-07 16:47:00,1.54395,1.54395,1.54337,1.54377,421900002.0
2008-05-07 16:48:00,1.54373,1.54392,1.54332,1.54334,486900000.0
2008-05-07 16:49:00,1.5434,1.54391,1.54334,1.54365,461600000.0
2008-05-07 16:50:00,1.54362,1.54394,1.54359,1.54382,407200000.0
2008-05-07 16:51:00,1.54392,1.54413,1.54375,1.54402,375900001.0
2008-05-07 16:52:00,1.54399,1.54453,1.54399,1.54446,255800000.0
2008-05-07 16:53:00,1.54434,1.54444,1.54396,1.54404,640600001.0
2008-05-07 16:54:00,1.54385,1.54405,1.54362,1.54363,534500001.0
2008-05-07 16:55:00,1.54368,1.54386,1.54351,1.54377,526400000.0
2008-05-07 16:56:00,1.54366,1.54378,1.54346,1.54349,232800000.0
2008-05-07 16:57:00,1.54359,1.54375,1.54312,1.54369,541400001.0
2008-05-07 16:58:00,1.54389,1.54404,1.54343,1.5438,562100000.0
2008-05-07 16:59:00,1.54379,1.54427,1.54338,1.54378,540600001.0
2008-05-07 17:00:00,1.54369,1.54431,1.54335,1.54335,764100000.0
2008-05-07 17:01:00,1.54339,1.54378,1.54328,1.54364,435200001.0
2008-05-07 17:02:00,1.54369,1.54428,1.54346,1.54428,360100001.0
2008-05-07 17:03:00,1.54438,1.5446,1.54407,1.54432,475699999.0
2008-05-07 17:04:00,1.54419,1.54444,1.54404,1.5441,446300002.0
2008-05-07 17:05:00,1.54417,1.54456,1.54391,1.54445,476100002.0
2008-05-07 17:06:00,1.54435,1.54438,1.54351,1.54395,432100001.0
2008-05-07 17:07:00,1.54397,1.54433,1.54383,1.54427,304300001.0
2008-05-07 17:08:00,1.54424,1.54436,1.54361,1.54361,488800001.0
2008-05-07 17:09:00,1.5434,1.54363,1.54291,1.54331,574600001.0
2008-05-07 17:10:00,1.5433,1.54345,1.54307,1.54316,384000000.0
2008-05-07 17:11:00,1.54316,1.5432,1.54281,1.54313,502700000.0
2008-05-07 17:12:00,1.54309,1.54315,1.5428,1.54315,350500000.0
2008-05-07 17:13:00,1.5431,1.54337,1.54297,1.54324,303800000.0
2008-05-07 17:14:00,1.54312,1.54347,1.543,1.5432,499900001.0
2008-05-07 17:15:00,1.54303,1.54316,1.54245,1.54253,555700000.0
2008-05-07 17:16:00,1.54226,1.54263,1.54158,1.54177,419500000.0
2008-05-07 17:17:00,1.54172,1.54224,1.54117,1.54192,335100000.0
2008-05-07 17:18:00,1.54211,1.54241,1.54205,1.54221,633900000.0
2008-05-07 17:19:00,1.54206,1.54206,1.54136,1.54189,358900001.0
2008-05-07 17:20:00,1.54182,1.54182,1.54087,1.54118,379300000.0
2008-05-07 17:21:00,1.54112,1.54129,1.54079,1.54093,397900001.0
2008-05-07 17:22:00,1.54098,1.54131,1.5408,1.5413,541000002.0
2008-05-07 17:23:00,1.5415,1.54186,1.54141,1.54143,577700000.0
2008-05-07 17:24:00,1.54126,1.5415,1.54087,1.5409,458600001.0
2008-05-07 17:25:00,1.54074,1.54074,1.54027,1.54039,413200000.0
2008-05-07 17:26:00,1.54031,1.54093,1.54015,1.54082,505000001.0
2008-05-07 17:27:00,1.54096,1.54139,1.54085,1.54087,570000002.0
2008-05-07 17:28:00,1.54096,1.54134,1.54075,1.54088,565200002.0
2008-05-07 17:29:00,1.54084,1.54118,1.54063,1.54097,745600002.0
2008-05-07 17:30:00,1.54108,1.54121,1.54094,1.5412,476100002.0
2008-05-07 17:31:00,1.54087,1.54102,1.54029,1.54082,636400000.0
2008-05-07 17:32:00,1.54086,1.5412,1.54077,1.54085,486500001.0
2008-05-07 17:33:00,1.54081,1.5412,1.54077,1.54114,455600001.0
2008-05-07 17:34:00,1.54119,1.54145,1.541,1.54131,480400000.0
2008-05-07 17:35:00,1.54123,1.54153,1.5411,1.54137,460399999.0
2008-05-07 17:36:00,1.54144,1.54212,1.54136,1.54155,425300001.0
2008-05-07 17:37:00,1.54156,1.54211,1.54139,1.54166,313600001.0
2008-05-07 17:38:00,1.54168,1.54202,1.5416,1.54161,372100001.0
2008-05-07 17:39:00,1.5415,1.54157,1.54122,1.54149,561300001.0
2008-05-07 17:40:00,1.54144,1.54185,1.54144,1.54166,301600001.0
2008-05-07 17:41:00,1.54155,1.54166,1.54142,1.54152,423300001.0
2008-05-07 17:42:00,1.54137,1.54171,1.54135,1.54167,338399998.0
2008-05-07 17:43:00,1.54169,1.54191,1.54164,1.54187,371600000.0
2008-05-07 17:44:00,1.54169,1.54178,1.54133,1.54138,435600002.0
2008-05-07 17:45:00,1.54122,1.54122,1.54072,1.54078,603700003.0
2008-05-07 17:46:00,1.54074,1.54084,1.54059,1.54068,487500001.0
2008-05-07 17:47:00,1.54061,1.54067,1.53996,1.54067,460200000.0
2008-05-07 17:48:00,1.54081,1.54081,1.54014,1.54034,389200001.0
2008-05-07 17:49:00,1.54014,1.54042,1.53934,1.53956,321700000.0
2008-05-07 17:50:00,1.53956,1.53982,1.5395,1.53958,597600000.0
2008-05-07 17:51:00,1.53966,1.54013,1.53949,1.5396,489600002.0
2008-05-07 17:52:00,1.53951,1.53959,1.53924,1.53957,541300001.0
2008-05-07 17:53:00,1.53954,1.54005,1.53953,1.5399,469000000.0
2008-05-07 17:54:00,1.54,1.54029,1.53996,1.54005,386600000.0
2008-05-07 17:55:00,1.5401,1.5404,1.54004,1.5401,463700003.0
2008-05-07 17:56:00,1.54002,1.54009,1.53973,1.53993,400600000.0
2008-05-07 17:57:00,1.54001,1.54001,1.5396,1.53976,497500000.0
2008-05-07 17:58:00,1.53972,1.54013,1.53972,1.53989,631200003.0
2008-05-07 17:59:00,1.53991,1.54005,1.53932,1.5399,246200001.0
2008-05-07 18:00:00,1.53973,1.54009,1.53968,1.5399,687500001.0
2008-05-07 18:01:00,1.53986,1.54022,1.53986,1.53997,796000000.0
2008-05-07 18:02:00,1.53991,1.54033,1.53991,1.54022,535200000.0
2008-05-07 18:03:00,1.54028,1.54039,1.54016,1.54017,366700000.0
2008-05-07 18:04:00,1.54009,1.54013,1.53973,1.5399,555600002.0
2008-05-07 18:05:00,1.53987,1.54019,1.53982,1.54011,498800000.0
2008-05-07 18:06:00,1.54047,1.54065,1.54027,1.54041,326900001.0
2008-05-07 18:07:00,1.54054,1.54076,1.5405,1.54069,482200000.0
2008-05-07 18:08:00,1.54069,1.54088,1.5406,1.54074,416900001.0
2008-05-07 18:09:00,1.54081,1.54105,1.54079,1.54091,575800001.0
2008-05-07 18:10:00,1.54075,1.54121,1.54075,1.54109,525700000.0
2008-05-07 18:11:00,1.54104,1.54124,1.54091,1.54121,345700000.0
2008-05-07 18:12:00,1.54132,1.54212,1.54132,1.54203,462100001.0
2008-05-07 18:13:00,1.54212,1.54213,1.54173,1.54181,312800001.0
2008-05-07 18:14:00,1.54189,1.54213,1.54183,1.54197,544400001.0
2008-05-07 18:15:00,1.54174,1.54201,1.54165,1.54168,455200002.0
2008-05-07 18:16:00,1.5416,1.54191,1.54154,1.54185,282500001.0
2008-05-07 18:17:00,1.54167,1.54185,1.54141,1.54155,454400001.0
2008-05-07 18:18:00,1.54156,1.54157,1.54135,1.54148,499300002.0
2008-05-07 18:19:00,1.54136,1.54147,1.54121,1.54136,335700000.0
2008-05-07 18:20:00,1.54144,1.54158,1.54137,1.54144,372200000.0
2008-05-07 18:21:00,1.54143,1.54175,1.54143,1.54159,337600000.0
2008-05-07 18:22:00,1.54163,1.54169,1.54144,1.54158,359900000.0
2008-05-07 18:23:00,1.54147,1.54156,1.54125,1.54134,444900000.0
2008-05-07 18:24:00,1.54123,1.54133,1.5411,1.54122,201000000.0
2008-05-07 18:25:00,1.54125,1.54141,1.54122,1.54132,406500000.0
2008-05-07 18:26:00,1.5415,1.54164,1.54143,1.54164,277800001.0
2008-05-07 18:27:00,1.54173,1.54192,1.54159,1.5417,385400001.0
2008-05-07 18:28:00,1.54179,1.54219,1.54175,1.54175,367000002.0
2008-05-07 18:29:00,1.54179,1.54224,1.54179,1.54203,713800002.0
2008-05-07 18:30:00,1.54214,1.54223,1.54197,1.54205,517300000.0
2008-05-07 18:31:00,1.54196,1.5421,1.54174,1.54175,480600000.0
2008-05-07 18:32:00,1.5417,1.54199,1.5417,1.54183,458700000.0
2008-05-07 18:33:00,1.54201,1.54225,1.54199,1.5421,549100003.0
2008-05-07 18:34:00,1.54197,1.54205,1.5416,1.5416,416800001.0
2008-05-07 18:35:00,1.54149,1.54186,1.54149,1.54166,299100000.0
2008-05-07 18:36:00,1.54156,1.54156,1.54135,1.54143,340300000.0
2008-05-07 18:37:00,1.5414,1.54153,1.5413,1.54144,316300000.0
2008-05-07 18:38:00,1.54121,1.54141,1.54114,1.54134,344300001.0
2008-05-07 18:39:00,1.54128,1.54145,1.54122,1.54129,263000000.0
2008-05-07 18:40:00,1.54132,1.54158,1.54124,1.54144,546600000.0
2008-05-07 18:41:00,1.54135,1.54143,1.54125,1.54128,187300001.0
2008-05-07 18:42:00,1.54136,1.54177,1.54125,1.54163,516200000.0
2008-05-07 18:43:00,1.54159,1.54189,1.54159,1.54175,490000000.0
2008-05-07 18:44:00,1.54183,1.54192,1.54168,1.54192,435300000.0
2008-05-07 18:45:00,1.54203,1.54215,1.54178,1.54185,296100001.0
2008-05-07 18:46:00,1.5419,1.5422,1.54188,1.54201,541200002.0
2008-05-07 18:47:00,1.54194,1.54225,1.5419,1.54206,495600001.0
2008-05-07 18:48:00,1.54193,1.54221,1.54167,1.54167,544200002.0
2008-05-07 18:49:00,1.54199,1.54225,1.54193,1.54207,383700002.0
2008-05-07 18:50:00,1.5421,1.54229,1.54197,1.54214,282400002.0
2008-05-07 18:51:00,1.54199,1.54213,1.54193,1.54201,218800000.0
2008-05-07 18:52:00,1.54211,1.54228,1.54199,1.54228,382900003.0
2008-05-07 18:53:00,1.5422,1.5424,1.54197,1.5421,487100000.0
2008-05-07 18:54:00,1.5422,1.54225,1.54188,1.54189,558900001.0
2008-05-07 18:55:00,1.54202,1.54222,1.54173,1.54188,571100004.0
2008-05-07 18:56:00,1.54197,1.54216,1.54184,1.54216,545700000.0
2008-05-07 18:57:00,1.54215,1.5424,1.54203,1.54215,798300006.0
2008-05-07 18:58:00,1.54237,1.54264,1.54235,1.54239,362800000.0
2008-05-07 18:59:00,1.54247,1.54274,1.54234,1.54273,422500002.0
2008-05-07 19:00:00,1.54279,1.54295,1.54258,1.54258,316800000.0
2008-05-07 19:01:00,1.54263,1.543,1.54255,1.54292,404100000.0
2008-05-07 19:02:00,1.54279,1.54279,1.54222,1.5424,510900002.0
2008-05-07 19:03:00,1.54233,1.5424,1.54192,1.54208,549800002.0
2008-05-07 19:04:00,1.54209,1.5423,1.54187,1.54204,589000000.0
2008-05-07 19:05:00,1.54192,1.54203,1.54171,1.54189,709600001.0
2008-05-07 19:06:00,1.54185,1.54231,1.54185,1.54215,472900002.0
2008-05-07 19:07:00,1.5421,1.54246,1.54208,1.54235,565800002.0
2008-05-07 19:08:00,1.54212,1.54232,1.54184,1.54232,589900001.0
2008-05-07 19:09:00,1.54235,1.54261,1.54228,1.54231,536500001.0
2008-05-07 19:10:00,1.54235,1.54283,1.54235,1.54276,519700004.0
2008-05-07 19:11:00,1.54286,1.543,1.54264,1.54272,358100000.0
2008-05-07 19:12:00,1.54282,1.54299,1.54274,1.54298,517300001.0
2008-05-07 19:13:00,1.54284,1.54306,1.54266,1.54276,838000002.0
2008-05-07 19:14:00,1.54279,1.54318,1.54276,1.54305,701700001.0
2008-05-07 19:15:00,1.54292,1.54308,1.54277,1.54277,474400002.0
2008-05-07 19:16:00,1.54263,1.54283,1.54239,1.54246,217800000.0
2008-05-07 19:17:00,1.54239,1.54263,1.54235,1.5425,502700000.0
2008-05-07 19:18:00,1.54247,1.54251,1.54204,1.54216,454500001.0
2008-05-07 19:19:00,1.54214,1.54247,1.54214,1.54221,388700001.0
2008-05-07 19:20:00,1.5425,1.54267,1.54238,1.54255,530100003.0
2008-05-07 19:21:00,1.54259,1.54272,1.54243,1.5425,424400001.0
2008-05-07 19:22:00,1.54241,1.54269,1.54241,1.54262,305700000.0
2008-05-07 19:23:00,1.54268,1.54268,1.54215,1.54215,368100001.0
2008-05-07 19:24:00,1.54217,1.54261,1.54216,1.54242,486400002.0
2008-05-07 19:25:00,1.54236,1.54262,1.54231,1.54239,636800001.0
2008-05-07 19:26:00,1.54229,1.54239,1.54205,1.54205,192200000.0
2008-05-07 19:27:00,1.54206,1.54231,1.54196,1.54228,323500000.0
2008-05-07 19:28:00,1.5423,1.5424,1.54214,1.54227,270500001.0
2008-05-07 19:29:00,1.54222,1.54243,1.54213,1.54217,405100001.0
2008-05-07 19:30:00,1.54225,1.54245,1.54219,1.54227,420800002.0
2008-05-07 19:31:00,1.54234,1.54246,1.54225,1.54229,575500003.0
2008-05-07 19:32:00,1.54232,1.54249,1.54224,1.54229,378700002.0
2008-05-07 19:33:00,1.54226,1.54229,1.54158,1.54158,301000001.0
2008-05-07 19:34:00,1.54153,1.5418,1.5415,1.5418,602100002.0
2008-05-07 19:35:00,1.54186,1.54209,1.54175,1.54177,413600001.0
2008-05-07 19:36:00,1.5417,1.54196,1.54168,1.54173,231600000.0
2008-05-07 19:37:00,1.54178,1.54214,1.54178,1.54193,320400001.0
2008-05-07 19:38:00,1.54211,1.54244,1.54209,1.5423,539900001.0
2008-05-07 19:39:00,1.54225,1.54248,1.54224,1.54246,278200000.0
2008-05-07 19:40:00,1.54256,1.54256,1.54238,1.54253,320600000.0
2008-05-07 19:41:00,1.54255,1.54255,1.54232,1.54241,176700000.0
2008-05-07 19:42:00,1.54245,1.54271,1.54245,1.54266,312600000.0
2008-05-07 19:43:00,1.54279,1.54309,1.54279,1.54309,262500000.0
2008-05-07 19:44:00,1.54319,1.54329,1.543,1.54307,256600000.0
2008-05-07 19:45:00,1.54309,1.54321,1.543,1.54306,151900000.0
2008-05-07 19:46:00,1.54302,1.54302,1.54277,1.54277,239800000.0
2008-05-07 19:47:00,1.54273,1.54289,1.54251,1.54262,369200000.0
2008-05-07 19:48:00,1.5428,1.5435,1.5427,1.5435,248100000.0
2008-05-07 19:49:00,1.54338,1.54355,1.543,1.5431,608100003.0
2008-05-07 19:50:00,1.5432,1.54357,1.54315,1.54338,452400000.0
2008-05-07 19:51:00,1.54344,1.54382,1.54344,1.54382,403100002.0
2008-05-07 19:52:00,1.54372,1.54386,1.5436,1.54378,505000000.0
2008-05-07 19:53:00,1.54382,1.54418,1.54367,1.54418,706399999.0
2008-05-07 19:54:00,1.54416,1.54416,1.54382,1.54396,291300001.0
2008-05-07 19:55:00,1.54414,1.5444,1.54407,1.54428,335500000.0
2008-05-07 19:56:00,1.54428,1.54454,1.54427,1.54446,539800000.0
2008-05-07 19:57:00,1.54439,1.54466,1.54438,1.5446,261200000.0
2008-05-07 19:58:00,1.54464,1.54491,1.54449,1.54457,468800002.0
2008-05-07 19:59:00,1.54479,1.54493,1.54465,1.54479,362400001.0
2008-05-07 20:00:00,1.54477,1.54535,1.54477,1.54528,493500000.0
2008-05-07 20:01:00,1.54526,1.54566,1.54525,1.5454,604800001.0
2008-05-07 20:02:00,1.54525,1.54563,1.54524,1.54524,589900001.0
2008-05-07 20:03:00,1.5452,1.54558,1.54519,1.54525,620300002.0
2008-05-07 20:04:00,1.54512,1.54535,1.54512,1.54516,420200001.0
2008-05-07 20:05:00,1.54527,1.54527,1.54504,1.54518,360400000.0
2008-05-07 20:06:00,1.54511,1.54515,1.54468,1.54481,582600003.0
2008-05-07 20:07:00,1.54462,1.54485,1.54462,1.54468,451300001.0
2008-05-07 20:08:00,1.54476,1.5448,1.5445,1.54473,590100000.0
2008-05-07 20:09:00,1.5449,1.54499,1.54465,1.54465,625100002.0
2008-05-07 20:10:00,1.54458,1.54471,1.54438,1.54444,639400000.0
2008-05-07 20:11:00,1.54441,1.54459,1.54426,1.54449,691400000.0
2008-05-07 20:12:00,1.54443,1.54477,1.54443,1.54464,664900003.0
2008-05-07 20:13:00,1.54471,1.54556,1.54471,1.54524,400300000.0
2008-05-07 20:14:00,1.54525,1.54535,1.54495,1.54508,396400001.0
2008-05-07 20:15:00,1.54504,1.54555,1.54502,1.5454,408100000.0
2008-05-07 20:16:00,1.5456,1.54619,1.5456,1.54598,228600000.0
2008-05-07 20:17:00,1.54603,1.54617,1.54588,1.54609,284200000.0
2008-05-07 20:18:00,1.54612,1.54617,1.54584,1.54587,548500000.0
2008-05-07 20:19:00,1.54568,1.54592,1.54558,1.54572,308800000.0
2008-05-07 20:20:00,1.54585,1.54593,1.54574,1.54589,407699999.0
2008-05-07 20:21:00,1.54582,1.54608,1.54577,1.54602,73300000.0
2008-05-07 20:22:00,1.54623,1.54696,1.54623,1.5469,167700000.0
2008-05-07 20:23:00,1.54696,1.54738,1.54687,1.54717,357100002.0
2008-05-07 20:24:00,1.54719,1.54721,1.54702,1.54702,227000000.0
2008-05-07 20:25:00,1.54702,1.54722,1.54699,1.54712,268800000.0
2008-05-07 20:26:00,1.54728,1.54742,1.547,1.54709,328400000.0
2008-05-07 20:27:00,1.5472,1.54751,1.54703,1.54718,438100000.0
2008-05-07 20:28:00,1.54723,1.54767,1.54723,1.54734,263500000.0
2008-05-07 20:29:00,1.54745,1.5475,1.54721,1.54724,520400001.0
2008-05-07 20:30:00,1.54734,1.54818,1.54734,1.54814,227700000.0
2008-05-07 20:31:00,1.54816,1.54819,1.54794,1.54797,256500000.0
2008-05-07 20:32:00,1.54791,1.54795,1.54758,1.54775,117900000.0
2008-05-07 20:33:00,1.5477,1.5477,1.54722,1.5474,293100002.0
2008-05-07 20:34:00,1.54755,1.54828,1.54715,1.54786,321300001.0
2008-05-07 20:35:00,1.54796,1.54857,1.54796,1.54828,282200001.0
2008-05-07 20:36:00,1.54842,1.54842,1.54799,1.54815,451700000.0
2008-05-07 20:37:00,1.54811,1.54827,1.548,1.54802,331200000.0
2008-05-07 20:38:00,1.54799,1.54799,1.54771,1.54771,341300000.0
2008-05-07 20:39:00,1.54768,1.54794,1.54755,1.54759,416700000.0
2008-05-07 20:40:00,1.54753,1.54756,1.54721,1.54725,306100001.0
2008-05-07 20:41:00,1.54733,1.54738,1.54706,1.54711,428800001.0
2008-05-07 20:42:00,1.54712,1.54738,1.54709,1.54726,234700000.0
2008-05-07 20:43:00,1.54732,1.54739,1.54717,1.54725,188400000.0
2008-05-07 20:44:00,1.54736,1.54751,1.54711,1.54711,241500001.0
2008-05-07 20:45:00,1.5472,1.54727,1.54713,1.54717,474500001.0
2008-05-07 20:46:00,1.54745,1.54806,1.54744,1.54767,278400000.0
2008-05-07 20:47:00,1.54797,1.54827,1.5479,1.54824,277600000.0
2008-05-07 20:48:00,1.54832,1.54915,1.54831,1.54878,380500002.0
2008-05-07 20:49:00,1.54877,1.5491,1.54867,1.54899,455200000.0
2008-05-07 20:50:00,1.54899,1.54902,1.54881,1.54882,225900000.0
2008-05-07 20:51:00,1.54888,1.5489,1.54867,1.54881,258700000.0
2008-05-07 20:52:00,1.54878,1.54886,1.54865,1.54884,227200000.0
2008-05-07 20:53:00,1.54895,1.5493,1.54893,1.54921,242899999.0
2008-05-07 20:54:00,1.54931,1.54952,1.54919,1.54951,125500000.0
2008-05-07 20:55:00,1.54975,1.54983,1.54949,1.54975,336500000.0
2008-05-07 20:56:00,1.55006,1.55092,1.55006,1.55024,168899999.0
2008-05-07 20:57:00,1.55007,1.55007,1.54951,1.54961,398200002.0
2008-05-07 20:58:00,1.5497,1.54983,1.54961,1.5498,269500000.0
2008-05-07 20:59:00,1.54978,1.54993,1.54953,1.5497,109300000.0
2008-05-07 21:00:00,1.54962,1.54986,1.54957,1.54962,259600001.0
2008-05-07 21:01:00,1.54951,1.5498,1.54948,1.54968,206200000.0
2008-05-07 21:02:00,1.54956,1.54976,1.54949,1.54976,79100000.0
2008-05-07 21:03:00,1.54994,1.55036,1.54994,1.55036,218400001.0
2008-05-07 21:04:00,1.5503,1.55084,1.55014,1.55014,330400001.0
2008-05-07 21:05:00,1.5501,1.55061,1.5501,1.55043,430100000.0
2008-05-07 21:06:00,1.55019,1.55054,1.55014,1.55018,236900000.0
2008-05-07 21:07:00,1.54989,1.5501,1.54989,1.5501,231000000.0
2008-05-07 21:08:00,1.55009,1.55055,1.55009,1.55042,250200000.0
2008-05-07 21:09:00,1.55038,1.55047,1.55021,1.55021,319000000.0
2008-05-07 21:10:00,1.55018,1.55063,1.55018,1.55034,259800000.0
2008-05-07 21:11:00,1.55027,1.55032,1.54996,1.54996,320000000.0
2008-05-07 21:12:00,1.5498,1.54985,1.54962,1.54974,208000000.0
2008-05-07 21:13:00,1.54976,1.54976,1.5495,1.54956,210200001.0
2008-05-07 21:14:00,1.54968,1.54982,1.54958,1.54967,252900001.0
2008-05-07 21:15:00,1.54965,1.5497,1.54955,1.5496,302800000.0
2008-05-07 21:16:00,1.54975,1.54988,1.5496,1.54975,136200000.0
2008-05-07 21:17:00,1.54968,1.54982,1.54959,1.54959,271500002.0
2008-05-07 21:18:00,1.54965,1.54965,1.54947,1.54947,174200000.0
2008-05-07 21:19:00,1.54939,1.54939,1.54881,1.54916,135400000.0
2008-05-07 21:20:00,1.54919,1.54926,1.54911,1.54915,50100000.0
2008-05-07 21:21:00,1.54917,1.5495,1.54917,1.54922,112800000.0
2008-05-07 21:22:00,1.54918,1.5492,1.54909,1.54912,269300002.0
2008-05-07 21:23:00,1.54926,1.54976,1.54926,1.5496,90400000.0
2008-05-07 21:24:00,1.5496,1.54986,1.5495,1.54953,116300000.0
2008-05-07 21:25:00,1.54964,1.54999,1.54964,1.54988,188900000.0
2008-05-07 21:26:00,1.54996,1.5502,1.54996,1.54998,259800000.0
2008-05-07 21:27:00,1.55004,1.55014,1.55004,1.55006,192700000.0
2008-05-07 21:28:00,1.55007,1.55016,1.54996,1.5501,131200000.0
2008-05-07 21:29:00,1.55016,1.55025,1.54989,1.54989,369400003.0
2008-05-07 21:30:00,1.55002,1.55053,1.54991,1.55035,87200000.0
2008-05-07 21:31:00,1.55042,1.55055,1.55024,1.55044,363900002.0
2008-05-07 21:32:00,1.55042,1.55049,1.55027,1.55031,306700000.0
2008-05-07 21:33:00,1.55032,1.55038,1.55003,1.55003,333700001.0
2008-05-07 21:34:00,1.55013,1.55029,1.55006,1.55029,248700000.0
2008-05-07 21:35:00,1.55028,1.55029,1.55001,1.55013,376100001.0
2008-05-07 21:36:00,1.5502,1.55032,1.55011,1.55024,243200000.0
2008-05-07 21:37:00,1.55016,1.55046,1.55016,1.5502,229800000.0
2008-05-07 21:38:00,1.55019,1.55026,1.55008,1.55025,293200001.0
2008-05-07 21:39:00,1.55019,1.55059,1.55019,1.55059,325300000.0
2008-05-07 21:40:00,1.5507,1.5507,1.5505,1.5505,179900000.0
2008-05-07 21:41:00,1.5506,1.55111,1.5506,1.551,246400000.0
2008-05-07 21:42:00,1.55114,1.55181,1.55107,1.55107,165900000.0
2008-05-07 21:43:00,1.55101,1.55127,1.55101,1.5512,203900000.0
2008-05-07 21:44:00,1.55125,1.5513,1.5511,1.5512,185300001.0
2008-05-07 21:45:00,1.55109,1.55129,1.55087,1.55129,334700000.0
2008-05-07 21:46:00,1.55141,1.5515,1.5511,1.55133,422600002.0
2008-05-07 21:47:00,1.55144,1.55152,1.55126,1.55133,247200000.0
2008-05-07 21:48:00,1.55135,1.55141,1.55118,1.55124,396200000.0
2008-05-07 21:49:00,1.55101,1.5511,1.55083,1.55083,244800000.0
2008-05-07 21:50:00,1.5508,1.55128,1.5508,1.55102,378500001.0
2008-05-07 21:51:00,1.55109,1.55129,1.55096,1.55103,552800002.0
2008-05-07 21:52:00,1.55112,1.55148,1.55109,1.55132,337500000.0
2008-05-07 21:53:00,1.55135,1.55135,1.55085,1.55095,80600001.0
2008-05-07 21:54:00,1.55096,1.55112,1.55073,1.55073,400100001.0
2008-05-07 21:55:00,1.55079,1.55088,1.5507,1.55088,147200000.0
2008-05-07 21:56:00,1.55093,1.55102,1.55093,1.55095,26900000.0
2008-05-07 21:57:00,1.55081,1.55093,1.55063,1.55064,277500001.0
2008-05-07 21:58:00,1.55063,1.55089,1.55059,1.55072,159100000.0
2008-05-07 21:59:00,1.5506,1.55069,1.55056,1.55061,213500001.0
2008-05-07 22:00:00,1.55067,1.55088,1.55062,1.55062,75600000.0
2008-05-07 22:01:00,1.55055,1.55073,1.55051,1.55056,148800000.0
2008-05-07 22:02:00,1.55074,1.5508,1.55068,1.55076,206100002.0
2008-05-07 22:03:00,1.55081,1.5511,1.55078,1.55092,129700001.0
2008-05-07 22:04:00,1.55103,1.55142,1.55102,1.55121,200000000.0
2008-05-07 22:05:00,1.55133,1.55146,1.55115,1.5512,201600000.0
2008-05-07 22:06:00,1.55123,1.55169,1.55123,1.55162,109200001.0
2008-05-07 22:07:00,1.55166,1.55166,1.55127,1.55135,164900001.0
2008-05-07 22:08:00,1.55134,1.5515,1.55127,1.55127,137400001.0
2008-05-07 22:09:00,1.55121,1.55167,1.55121,1.55122,363300002.0
2008-05-07 22:10:00,1.55127,1.55169,1.55125,1.55129,180500001.0
2008-05-07 22:11:00,1.55145,1.55257,1.55145,1.55249,251400000.0
2008-05-07 22:12:00,1.55235,1.55235,1.55115,1.55164,193700000.0
2008-05-07 22:13:00,1.55181,1.55247,1.55181,1.55189,176500000.0
2008-05-07 22:14:00,1.55234,1.5525,1.55205,1.55205,160800000.0
2008-05-07 22:15:00,1.55226,1.55246,1.55203,1.55221,108600000.0
2008-05-07 22:16:00,1.5521,1.55233,1.5521,1.55218,63800000.0
2008-05-07 22:17:00,1.55226,1.55259,1.55197,1.55241,175700000.0
2008-05-07 22:18:00,1.55254,1.55254,1.55188,1.55218,135200001.0
2008-05-07 22:19:00,1.5521,1.55227,1.55192,1.55197,207300000.0
2008-05-07 22:20:00,1.55211,1.55222,1.55183,1.55183,195000001.0
2008-05-07 22:21:00,1.55158,1.55158,1.55085,1.55088,158099999.0
2008-05-07 22:22:00,1.5508,1.55097,1.55067,1.55095,183600001.0
2008-05-07 22:23:00,1.55074,1.55083,1.55048,1.55063,177300000.0
2008-05-07 22:24:00,1.55113,1.55163,1.55113,1.55135,301400001.0
2008-05-07 22:25:00,1.55152,1.55222,1.5514,1.55203,179500000.0
2008-05-07 22:26:00,1.55217,1.55279,1.55208,1.55232,199700000.0
2008-05-07 22:27:00,1.55232,1.55238,1.55177,1.55181,144700000.0
2008-05-07 22:28:00,1.55149,1.55165,1.55131,1.55147,77900000.0
2008-05-07 22:29:00,1.55155,1.55193,1.55155,1.55182,201700000.0
2008-05-07 22:30:00,1.55187,1.5521,1.55179,1.55207,227300000.0
2008-05-07 22:31:00,1.55217,1.55282,1.55217,1.55259,259500001.0
2008-05-07 22:32:00,1.55272,1.55343,1.55248,1.55298,183200000.0
2008-05-07 22:33:00,1.55271,1.55301,1.55263,1.55269,109600000.0
2008-05-07 22:34:00,1.55273,1.55313,1.55269,1.5529,197700000.0
2008-05-07 22:35:00,1.55299,1.55336,1.55299,1.55323,179300000.0
2008-05-07 22:36:00,1.55321,1.5533,1.55297,1.55297,115200001.0
2008-05-07 22:37:00,1.55321,1.55339,1.55316,1.55316,217200000.0
2008-05-07 22:38:00,1.55322,1.55337,1.55297,1.55314,308700000.0
2008-05-07 22:39:00,1.55337,1.5537,1.55336,1.55356,254500001.0
2008-05-07 22:40:00,1.55348,1.55373,1.55331,1.55348,274400000.0
2008-05-07 22:41:00,1.55364,1.55366,1.55328,1.55344,227200000.0
2008-05-07 22:42:00,1.55341,1.55371,1.55319,1.55362,163100000.0
2008-05-07 22:43:00,1.5536,1.55362,1.5534,1.55342,174200000.0
2008-05-07 22:44:00,1.55334,1.5535,1.55334,1.55337,203800000.0
2008-05-07 22:45:00,1.5534,1.55347,1.55322,1.55337,233100000.0
2008-05-07 22:46:00,1.55349,1.5538,1.55349,1.55349,184300001.0
2008-05-07 22:47:00,1.55339,1.55345,1.55334,1.55336,168800001.0
2008-05-07 22:48:00,1.55329,1.55344,1.55327,1.55344,123500000.0
2008-05-07 22:49:00,1.55335,1.55361,1.55313,1.55313,217100000.0
2008-05-07 22:50:00,1.55345,1.55386,1.55339,1.55348,210300000.0
2008-05-07 22:51:00,1.55383,1.55415,1.55383,1.55402,295000000.0
2008-05-07 22:52:00,1.55408,1.55439,1.55391,1.55413,312100001.0
2008-05-07 22:53:00,1.55406,1.55406,1.5537,1.55384,165800001.0
2008-05-07 22:54:00,1.55385,1.55386,1.55369,1.55373,215600001.0
2008-05-07 22:55:00,1.55374,1.55387,1.55365,1.55387,208700000.0
2008-05-07 22:56:00,1.55381,1.55404,1.55353,1.55357,142800000.0
2008-05-07 22:57:00,1.55357,1.55373,1.5535,1.55355,252500001.0
2008-05-07 22:58:00,1.55371,1.55371,1.55299,1.55311,53200001.0
2008-05-07 22:59:00,1.55305,1.55336,1.55297,1.55318,168400002.0
2008-05-07 23:00:00,1.55249,1.55283,1.55229,1.55233,108200000.0
2008-05-07 23:01:00,1.55239,1.55244,1.55197,1.55197,28200000.0
2008-05-07 23:02:00,1.55199,1.55219,1.55199,1.55215,18200000.0
2008-05-07 23:03:00,1.55227,1.5523,1.5522,1.5523,52000000.0
2008-05-07 23:04:00,1.55272,1.55286,1.55246,1.55248,21400000.0
2008-05-07 23:05:00,1.55235,1.55281,1.55235,1.55281,29200000.0
2008-05-07 23:06:00,1.55282,1.55283,1.55254,1.55264,50100000.0
2008-05-07 23:07:00,1.55282,1.55329,1.55277,1.55294,56900000.0
2008-05-07 23:08:00,1.55309,1.55309,1.55284,1.55284,23200000.0
2008-05-07 23:09:00,1.55289,1.55361,1.55289,1.55341,24200000.0
2008-05-07 23:10:00,1.55349,1.55392,1.55349,1.55371,42600000.0
2008-05-07 23:11:00,1.55381,1.55418,1.55375,1.55375,37400000.0
2008-05-07 23:12:00,1.5536,1.55365,1.55303,1.55313,75400001.0
2008-05-07 23:13:00,1.55328,1.55328,1.55298,1.55298,44200000.0
2008-05-07 23:14:00,1.55273,1.55273,1.55211,1.55244,44200000.0
2008-05-07 23:15:00,1.55307,1.55318,1.55275,1.55275,56900001.0
2008-05-07 23:16:00,1.55264,1.55264,1.55248,1.55261,49900000.0
2008-05-07 23:17:00,1.55277,1.55288,1.55265,1.55265,70000000.0
2008-05-07 23:18:00,1.55284,1.55319,1.55284,1.55294,40700000.0
2008-05-07 23:19:00,1.55308,1.55308,1.55266,1.55266,24700000.0
2008-05-07 23:20:00,1.55269,1.55287,1.55266,1.55266,69300000.0
2008-05-07 23:21:00,1.55271,1.55299,1.55271,1.55299,23600000.0
2008-05-07 23:22:00,1.55293,1.55326,1.55275,1.55315,152300000.0
2008-05-07 23:23:00,1.55339,1.55371,1.55287,1.55325,167400000.0
2008-05-07 23:24:00,1.55337,1.55344,1.55321,1.55327,58600000.0
2008-05-07 23:25:00,1.55333,1.55346,1.55333,1.55345,42800000.0
2008-05-07 23:26:00,1.5535,1.55359,1.55333,1.55333,18800000.0
2008-05-07 23:27:00,1.55341,1.55341,1.55312,1.55333,33700000.0
2008-05-07 23:28:00,1.55342,1.55361,1.55318,1.55318,43800000.0
2008-05-07 23:29:00,1.55329,1.5533,1.55279,1.55284,76200000.0
2008-05-07 23:30:00,1.55318,1.55326,1.55272,1.55275,73000000.0
2008-05-07 23:31:00,1.55287,1.55304,1.55287,1.55288,52600000.0
2008-05-07 23:32:00,1.55277,1.55308,1.55277,1.55285,59600000.0
2008-05-07 23:33:00,1.55292,1.55307,1.55287,1.55307,125000000.0
2008-05-07 23:34:00,1.55304,1.55312,1.55235,1.55235,188500000.0
2008-05-07 23:35:00,1.55253,1.55253,1.55241,1.5525,140300000.0
2008-05-07 23:36:00,1.55256,1.55264,1.55256,1.55264,28400000.0
2008-05-07 23:37:00,1.5528,1.5528,1.55257,1.55262,18600000.0
2008-05-07 23:38:00,1.55275,1.55306,1.55275,1.55302,48200000.0
2008-05-07 23:39:00,1.55305,1.55329,1.55305,1.55306,176300001.0
2008-05-07 23:40:00,1.553,1.55323,1.553,1.55323,52800000.0
2008-05-07 23:41:00,1.5534,1.55365,1.5534,1.55354,125900000.0
2008-05-07 23:42:00,1.55358,1.55372,1.55358,1.55358,63900000.0
2008-05-07 23:43:00,1.55352,1.55382,1.55343,1.55362,83000000.0
2008-05-07 23:44:00,1.55356,1.55374,1.55348,1.55352,88400000.0
2008-05-07 23:45:00,1.55354,1.5537,1.55334,1.55354,78200000.0
2008-05-07 23:46:00,1.5535,1.55368,1.55348,1.55351,58800000.0
2008-05-07 23:47:00,1.55352,1.55352,1.5533,1.55331,72600000.0
2008-05-07 23:48:00,1.55348,1.55386,1.55338,1.55354,43600000.0
2008-05-07 23:49:00,1.55354,1.55357,1.55325,1.55357,97000000.0
2008-05-07 23:50:00,1.55375,1.55387,1.55362,1.5538,24200000.0
2008-05-07 23:51:00,1.55357,1.55368,1.55331,1.55331,62500000.0
2008-05-07 23:52:00,1.55329,1.5538,1.55329,1.5538,135600000.0
2008-05-07 23:53:00,1.55365,1.55395,1.55344,1.55344,126899999.0
2008-05-07 23:54:00,1.55387,1.55392,1.55329,1.5534,234800000.0
2008-05-07 23:55:00,1.55338,1.55344,1.55326,1.55332,143400000.0
2008-05-07 23:56:00,1.55322,1.55344,1.55322,1.55332,79200000.0
2008-05-07 23:57:00,1.55331,1.55372,1.55327,1.55367,120900000.0
2008-05-07 23:58:00,1.55382,1.55399,1.55359,1.5537,99600001.0
2008-05-07 23:59:00,1.55379,1.55394,1.55374,1.55387,69200000.0
2008-05-08 00:00:00,1.55402,1.55426,1.55395,1.55398,142200000.0
2008-05-08 00:01:00,1.55371,1.5544,1.5536,1.55378,196400000.0
2008-05-08 00:02:00,1.55385,1.55406,1.55385,1.55396,174500000.0
2008-05-08 00:03:00,1.55399,1.55414,1.55376,1.55378,223100001.0
2008-05-08 00:04:00,1.55366,1.55366,1.55297,1.55351,135000000.0
2008-05-08 00:05:00,1.55345,1.5535,1.55326,1.55326,22000000.0
2008-05-08 00:06:00,1.55289,1.55308,1.55285,1.55301,63900000.0
2008-05-08 00:07:00,1.55306,1.55319,1.55286,1.55298,73200000.0
2008-05-08 00:08:00,1.55276,1.55289,1.55276,1.55284,43600000.0
2008-05-08 00:09:00,1.55262,1.55294,1.55242,1.55258,117300001.0
2008-05-08 00:10:00,1.55233,1.55278,1.55233,1.55278,56400001.0
2008-05-08 00:11:00,1.55273,1.55288,1.55258,1.55278,26800000.0
2008-05-08 00:12:00,1.55244,1.55279,1.55244,1.55269,41100000.0
2008-05-08 00:13:00,1.55269,1.55284,1.55269,1.5528,53600000.0
2008-05-08 00:14:00,1.55308,1.55308,1.55279,1.55279,28000000.0
2008-05-08 00:15:00,1.55269,1.55284,1.5526,1.55268,39900000.0
2008-05-08 00:16:00,1.55287,1.55296,1.55277,1.55294,26000000.0
2008-05-08 00:17:00,1.55286,1.55286,1.55267,1.55267,81500000.0
2008-05-08 00:18:00,1.55266,1.55273,1.5526,1.5526,82900000.0
2008-05-08 00:19:00,1.55262,1.55262,1.55198,1.55205,135800000.0
2008-05-08 00:20:00,1.5522,1.55228,1.55216,1.55216,61600000.0
2008-05-08 00:21:00,1.55216,1.55221,1.55195,1.55203,38000000.0
2008-05-08 00:22:00,1.55192,1.552,1.55169,1.55195,37000000.0
2008-05-08 00:23:00,1.55213,1.5523,1.55186,1.55203,46900000.0
2008-05-08 00:24:00,1.55197,1.55214,1.55189,1.55204,75300000.0
2008-05-08 00:25:00,1.55195,1.55232,1.55192,1.55194,35000000.0
2008-05-08 00:26:00,1.55194,1.55197,1.55187,1.55187,34400000.0
2008-05-08 00:27:00,1.55183,1.55204,1.55182,1.55192,38600000.0
2008-05-08 00:28:00,1.55221,1.55236,1.55204,1.55204,41600000.0
2008-05-08 00:29:00,1.55218,1.55222,1.55198,1.55198,53800000.0
2008-05-08 00:30:00,1.55197,1.55197,1.55191,1.55195,39800000.0
2008-05-08 00:31:00,1.55197,1.55202,1.55196,1.55201,52200000.0
2008-05-08 00:32:00,1.55201,1.55205,1.55186,1.55188,87400000.0
2008-05-08 00:33:00,1.55201,1.55208,1.5518,1.55208,141300001.0
2008-05-08 00:34:00,1.55203,1.55247,1.55194,1.55247,43300000.0
2008-05-08 00:35:00,1.55186,1.55195,1.55181,1.55194,55800000.0
2008-05-08 00:36:00,1.55195,1.55206,1.55194,1.55196,73900000.0
2008-05-08 00:37:00,1.552,1.552,1.55187,1.55199,55200000.0
2008-05-08 00:38:00,1.55201,1.55204,1.55199,1.55204,31300000.0
2008-05-08 00:39:00,1.5523,1.55246,1.55191,1.55191,78000000.0
2008-05-08 00:40:00,1.55216,1.55245,1.55206,1.55229,34200000.0
2008-05-08 00:41:00,1.5522,1.5522,1.55185,1.55213,30400000.0
2008-05-08 00:42:00,1.5523,1.5523,1.55177,1.55216,55400000.0
2008-05-08 00:43:00,1.55227,1.55228,1.55183,1.55208,31100000.0
2008-05-08 00:44:00,1.55201,1.55209,1.55154,1.55154,28000000.0
2008-05-08 00:45:00,1.55164,1.55166,1.55122,1.55146,64700000.0
2008-05-08 00:46:00,1.55134,1.55134,1.55072,1.55072,57000000.0
2008-05-08 00:47:00,1.55103,1.55119,1.55067,1.5507,34200000.0
2008-05-08 00:48:00,1.55071,1.55071,1.55042,1.55054,31800000.0
2008-05-08 00:49:00,1.55076,1.55076,1.55026,1.55026,26400000.0
2008-05-08 00:50:00,1.55073,1.551,1.55043,1.55088,44800000.0
2008-05-08 00:51:00,1.5506,1.55109,1.55057,1.55109,56200000.0
2008-05-08 00:52:00,1.55135,1.55141,1.55066,1.5507,108600000.0
2008-05-08 00:53:00,1.55069,1.55076,1.55062,1.55072,70400000.0
2008-05-08 00:54:00,1.55077,1.55089,1.55065,1.55079,53200000.0
2008-05-08 00:55:00,1.5511,1.55113,1.55065,1.5507,32400000.0
2008-05-08 00:56:00,1.55064,1.55064,1.55048,1.55048,66100000.0
2008-05-08 00:57:00,1.55053,1.55057,1.55032,1.55051,64100000.0
2008-05-08 00:58:00,1.55049,1.55068,1.55044,1.55064,56500000.0
2008-05-08 00:59:00,1.55074,1.55082,1.55056,1.55079,114600000.0
2008-05-08 01:00:00,1.55083,1.55083,1.55056,1.55056,54200000.0
2008-05-08 01:01:00,1.55105,1.55153,1.55105,1.55136,71800000.0
2008-05-08 01:02:00,1.55153,1.55183,1.55149,1.55183,43400000.0
2008-05-08 01:03:00,1.5518,1.5518,1.55114,1.5515,65600000.0
2008-05-08 01:04:00,1.55184,1.55187,1.55156,1.55183,32700000.0
2008-05-08 01:05:00,1.55204,1.55212,1.55146,1.55168,40200000.0
2008-05-08 01:06:00,1.55173,1.55196,1.55166,1.55174,18800000.0
2008-05-08 01:07:00,1.55164,1.55172,1.5516,1.5516,61900000.0
2008-05-08 01:08:00,1.55127,1.55131,1.55105,1.5513,63300000.0
2008-05-08 01:09:00,1.55195,1.55222,1.55164,1.55202,90300000.0
2008-05-08 01:10:00,1.55191,1.55243,1.55191,1.5521,72600000.0
2008-05-08 01:11:00,1.55248,1.55263,1.55235,1.55256,123400002.0
2008-05-08 01:12:00,1.5527,1.55415,1.5527,1.55376,231300000.0
2008-05-08 01:13:00,1.55377,1.55456,1.55376,1.55447,140500000.0
2008-05-08 01:14:00,1.55463,1.55485,1.55457,1.55471,39200000.0
2008-05-08 01:15:00,1.55491,1.55546,1.55476,1.55476,79800000.0
2008-05-08 01:16:00,1.55469,1.55499,1.55469,1.55497,42900001.0
2008-05-08 01:17:00,1.55537,1.55645,1.55537,1.55633,30600000.0
2008-05-08 01:18:00,1.55662,1.55713,1.55658,1.55674,41900000.0
2008-05-08 01:19:00,1.55682,1.55682,1.55598,1.55598,58500000.0
2008-05-08 01:20:00,1.55541,1.55572,1.55515,1.55526,41400000.0
2008-05-08 01:21:00,1.5549,1.5551,1.55484,1.55501,47600001.0
2008-05-08 01:22:00,1.55474,1.55508,1.55439,1.55488,95600000.0
2008-05-08 01:23:00,1.55505,1.55527,1.5542,1.55525,180500001.0
2008-05-08 01:24:00,1.55506,1.55568,1.55501,1.55568,103200000.0
2008-05-08 01:25:00,1.5555,1.55599,1.55513,1.55549,82400000.0
2008-05-08 01:26:00,1.55559,1.55559,1.55489,1.55503,213500000.0
2008-05-08 01:27:00,1.55521,1.55521,1.5549,1.55502,129400000.0
2008-05-08 01:28:00,1.55498,1.5555,1.55498,1.5555,60400000.0
2008-05-08 01:29:00,1.55564,1.55595,1.55554,1.55584,22600000.0
2008-05-08 01:30:00,1.55596,1.55605,1.55576,1.55594,33400000.0
2008-05-08 01:31:00,1.55578,1.55586,1.55573,1.55576,44300000.0
2008-05-08 01:32:00,1.55566,1.55579,1.55526,1.55579,48400000.0
2008-05-08 01:33:00,1.55581,1.55581,1.55479,1.55479,65400000.0
2008-05-08 01:34:00,1.55473,1.55473,1.55427,1.55427,130100001.0
2008-05-08 01:35:00,1.55377,1.55397,1.55375,1.55377,46900000.0
2008-05-08 01:36:00,1.55377,1.55423,1.55377,1.55423,27800000.0
2008-05-08 01:37:00,1.55386,1.55395,1.55385,1.55395,20800000.0
2008-05-08 01:38:00,1.55436,1.55444,1.55415,1.55418,41300000.0
2008-05-08 01:39:00,1.55417,1.5545,1.55414,1.5545,16000000.0
2008-05-08 01:40:00,1.5545,1.55515,1.5545,1.55489,51000000.0
2008-05-08 01:41:00,1.55459,1.55459,1.5535,1.55398,42100000.0
2008-05-08 01:42:00,1.55358,1.55388,1.55306,1.55388,238700000.0
2008-05-08 01:43:00,1.55374,1.55411,1.55335,1.55363,208200001.0
2008-05-08 01:44:00,1.55368,1.55379,1.55344,1.55357,246799999.0
2008-05-08 01:45:00,1.55356,1.55375,1.55344,1.55374,130800000.0
2008-05-08 01:46:00,1.55365,1.55376,1.55335,1.55354,28800000.0
2008-05-08 01:47:00,1.55363,1.55363,1.55345,1.55354,63200000.0
2008-05-08 01:48:00,1.55335,1.55335,1.55318,1.55318,82699998.0
2008-05-08 01:49:00,1.55286,1.55304,1.55232,1.55232,131600000.0
2008-05-08 01:50:00,1.55278,1.55278,1.55228,1.55263,180900001.0
2008-05-08 01:51:00,1.5524,1.5524,1.55134,1.55178,70100000.0
2008-05-08 01:52:00,1.552,1.55217,1.55162,1.55217,272200000.0
2008-05-08 01:53:00,1.55209,1.55209,1.55155,1.55155,104800001.0
2008-05-08 01:54:00,1.55146,1.55155,1.55117,1.55155,80100000.0
2008-05-08 01:55:00,1.55158,1.55179,1.55146,1.55146,48100000.0
2008-05-08 01:56:00,1.55156,1.55201,1.55156,1.55162,76800001.0
2008-05-08 01:57:00,1.55152,1.55163,1.55117,1.55117,83900000.0
2008-05-08 01:58:00,1.55143,1.55236,1.55141,1.55236,62900000.0
2008-05-08 01:59:00,1.55244,1.55247,1.55215,1.55247,56600000.0
2008-05-08 02:00:00,1.55332,1.5534,1.55269,1.55298,48400000.0
2008-05-08 02:01:00,1.5527,1.5532,1.5527,1.5532,45200001.0
2008-05-08 02:02:00,1.55355,1.55409,1.55317,1.55317,39600000.0
2008-05-08 02:03:00,1.55319,1.55358,1.55273,1.55273,56500000.0
2008-05-08 02:04:00,1.55239,1.5528,1.55239,1.55248,43500000.0
2008-05-08 02:05:00,1.55242,1.55248,1.55198,1.55198,57600001.0
2008-05-08 02:06:00,1.55193,1.55205,1.55189,1.55199,32300000.0
2008-05-08 02:07:00,1.55179,1.55205,1.55177,1.5518,60800002.0
2008-05-08 02:08:00,1.55132,1.55132,1.55106,1.55108,25600000.0
2008-05-08 02:09:00,1.55099,1.55145,1.5507,1.55093,47300000.0
2008-05-08 02:10:00,1.5508,1.55136,1.55032,1.5513,34600000.0
2008-05-08 02:11:00,1.551,1.55199,1.551,1.55166,56200001.0
2008-05-08 02:12:00,1.5514,1.55171,1.5513,1.55156,24800000.0
2008-05-08 02:13:00,1.55148,1.55181,1.55143,1.55171,35000000.0
2008-05-08 02:14:00,1.55192,1.5521,1.5517,1.5519,32800000.0
2008-05-08 02:15:00,1.55196,1.55207,1.5517,1.55207,36000000.0
2008-05-08 02:16:00,1.55204,1.55204,1.55152,1.55166,24600000.0
2008-05-08 02:17:00,1.55168,1.55175,1.55135,1.55168,44700000.0
2008-05-08 02:18:00,1.55157,1.55201,1.55157,1.55196,41700000.0
2008-05-08 02:19:00,1.55229,1.55229,1.55191,1.55211,28400000.0
2008-05-08 02:20:00,1.55217,1.55217,1.55152,1.55152,30200000.0
2008-05-08 02:21:00,1.55119,1.55144,1.55119,1.55144,24400000.0
2008-05-08 02:22:00,1.5514,1.5516,1.55124,1.55152,32700000.0
2008-05-08 02:23:00,1.55153,1.55168,1.55152,1.55152,29600000.0
2008-05-08 02:24:00,1.55158,1.55194,1.55158,1.55179,44400000.0
2008-05-08 02:25:00,1.55178,1.55195,1.55137,1.55168,35400000.0
2008-05-08 02:26:00,1.55173,1.55192,1.55168,1.55182,28000000.0
2008-05-08 02:27:00,1.55187,1.5525,1.55187,1.55228,37200000.0
2008-05-08 02:28:00,1.55242,1.55316,1.55242,1.55268,33000000.0
2008-05-08 02:29:00,1.55255,1.55257,1.55181,1.55233,58100000.0
2008-05-08 02:30:00,1.55227,1.55237,1.55222,1.55237,25200000.0
2008-05-08 02:31:00,1.55199,1.55199,1.55151,1.55177,48200000.0
2008-05-08 02:32:00,1.55203,1.55212,1.55184,1.55203,42800000.0
2008-05-08 02:33:00,1.55216,1.5532,1.55204,1.55277,20800000.0
2008-05-08 02:34:00,1.55249,1.55251,1.55142,1.55168,46400000.0
2008-05-08 02:35:00,1.55179,1.5523,1.55172,1.55216,25600000.0
2008-05-08 02:36:00,1.55171,1.55221,1.55171,1.55202,34800000.0
2008-05-08 02:37:00,1.55207,1.55215,1.55188,1.55207,31500000.0
2008-05-08 02:38:00,1.55204,1.55227,1.55194,1.55194,69700000.0
2008-05-08 02:39:00,1.55206,1.55235,1.55172,1.55235,25800000.0
2008-05-08 02:40:00,1.55235,1.55249,1.5523,1.55238,27800000.0
2008-05-08 02:41:00,1.55249,1.55265,1.55217,1.55265,33800001.0
2008-05-08 02:42:00,1.55272,1.55276,1.55256,1.55268,30800000.0
2008-05-08 02:43:00,1.55256,1.55281,1.55249,1.55274,45900000.0
2008-05-08 02:44:00,1.55276,1.5528,1.55251,1.5528,21000000.0
2008-05-08 02:45:00,1.55272,1.55338,1.55251,1.55317,28200000.0
2008-05-08 02:46:00,1.55325,1.55341,1.55296,1.55341,39800000.0
2008-05-08 02:47:00,1.55319,1.55324,1.55282,1.55309,39600000.0
2008-05-08 02:48:00,1.55322,1.55322,1.553,1.55304,49700000.0
2008-05-08 02:49:00,1.55307,1.55321,1.55282,1.55307,40000000.0
2008-05-08 02:50:00,1.55296,1.55296,1.55271,1.55295,27200000.0
2008-05-08 02:51:00,1.55249,1.55292,1.55243,1.55255,29200000.0
2008-05-08 02:52:00,1.5526,1.5528,1.55245,1.5528,36600000.0
2008-05-08 02:53:00,1.55277,1.55281,1.5525,1.55281,45500000.0
2008-05-08 02:54:00,1.55279,1.55303,1.55279,1.55299,41400000.0
2008-05-08 02:55:00,1.55288,1.55304,1.55278,1.55286,40900000.0
2008-05-08 02:56:00,1.55293,1.55293,1.55265,1.55266,39600001.0
2008-05-08 02:57:00,1.55197,1.55274,1.55197,1.55274,29600000.0
2008-05-08 02:58:00,1.55282,1.55285,1.55264,1.55265,79799999.0
2008-05-08 02:59:00,1.5526,1.55271,1.55222,1.55255,35000000.0
2008-05-08 03:00:00,1.55277,1.55293,1.5527,1.5527,30200000.0
2008-05-08 03:01:00,1.5525,1.55269,1.55243,1.55269,39700000.0
2008-05-08 03:02:00,1.5524,1.5525,1.55233,1.55248,28000000.0
2008-05-08 03:03:00,1.55246,1.55246,1.55224,1.55236,42300000.0
2008-05-08 03:04:00,1.55239,1.55266,1.55214,1.55214,37600000.0
2008-05-08 03:05:00,1.55243,1.55243,1.55201,1.55201,36100000.0
2008-05-08 03:06:00,1.55243,1.55243,1.55216,1.55231,35800000.0
2008-05-08 03:07:00,1.55247,1.55268,1.55236,1.55252,26800000.0
2008-05-08 03:08:00,1.55268,1.55277,1.55254,1.55266,44100000.0
2008-05-08 03:09:00,1.55282,1.55282,1.55238,1.55238,36800000.0
2008-05-08 03:10:00,1.55261,1.55265,1.55234,1.55265,45200000.0
2008-05-08 03:11:00,1.55259,1.55273,1.55247,1.55247,25600000.0
2008-05-08 03:12:00,1.55269,1.55279,1.55258,1.55262,30000000.0
2008-05-08 03:13:00,1.55269,1.55272,1.55255,1.55266,34900000.0
2008-05-08 03:14:00,1.55251,1.55261,1.55242,1.5526,60300000.0
2008-05-08 03:15:00,1.55252,1.55261,1.55245,1.55258,35400000.0
2008-05-08 03:16:00,1.55256,1.55256,1.55204,1.55228,51500000.0
2008-05-08 03:17:00,1.55255,1.55258,1.55246,1.55251,42400000.0
2008-05-08 03:18:00,1.55233,1.55261,1.55233,1.55236,31600000.0
2008-05-08 03:19:00,1.55228,1.55234,1.55214,1.55225,40700001.0
2008-05-08 03:20:00,1.55257,1.55271,1.55245,1.55259,30000000.0
2008-05-08 03:21:00,1.55257,1.55261,1.55231,1.55231,38700000.0
2008-05-08 03:22:00,1.5522,1.5522,1.55159,1.55169,30200000.0
2008-05-08 03:23:00,1.55172,1.55178,1.55155,1.55169,36600000.0
2008-05-08 03:24:00,1.55171,1.55171,1.5512,1.55149,32600000.0
2008-05-08 03:25:00,1.55125,1.55132,1.55103,1.55132,18400000.0
2008-05-08 03:26:00,1.55129,1.55156,1.55125,1.55156,20000000.0
2008-05-08 03:27:00,1.55138,1.55156,1.55122,1.55126,29600000.0
2008-05-08 03:28:00,1.55129,1.55136,1.55129,1.55129,14400000.0
2008-05-08 03:29:00,1.55129,1.55134,1.55101,1.55101,54000001.0
2008-05-08 03:30:00,1.55131,1.5517,1.55123,1.5514,29400000.0
2008-05-08 03:31:00,1.55124,1.5513,1.5508,1.55122,44000000.0
2008-05-08 03:32:00,1.55128,1.55145,1.5503,1.55092,52900000.0
2008-05-08 03:33:00,1.55103,1.55109,1.55088,1.55102,28000000.0
2008-05-08 03:34:00,1.55098,1.55098,1.55023,1.55023,60100000.0
2008-05-08 03:35:00,1.5501,1.55017,1.5498,1.5498,35600000.0
2008-05-08 03:36:00,1.54985,1.55014,1.54948,1.55014,53100000.0
2008-05-08 03:37:00,1.55009,1.55029,1.55009,1.55024,23000000.0
2008-05-08 03:38:00,1.5503,1.5509,1.5503,1.55051,38900000.0
2008-05-08 03:39:00,1.55069,1.55079,1.55036,1.55052,33200000.0
2008-05-08 03:40:00,1.55078,1.55128,1.55068,1.5512,43400001.0
2008-05-08 03:41:00,1.55093,1.55112,1.55054,1.55064,39000000.0
2008-05-08 03:42:00,1.55018,1.55066,1.54999,1.54999,28000000.0
2008-05-08 03:43:00,1.54976,1.55,1.54973,1.55,44800000.0
2008-05-08 03:44:00,1.54966,1.55006,1.54966,1.5497,37400000.0
2008-05-08 03:45:00,1.54943,1.54953,1.54915,1.5494,39500000.0
2008-05-08 03:46:00,1.54998,1.55061,1.54998,1.55054,23200000.0
2008-05-08 03:47:00,1.55006,1.55006,1.54955,1.54975,24600000.0
2008-05-08 03:48:00,1.54943,1.54953,1.54923,1.54928,29700000.0
2008-05-08 03:49:00,1.54949,1.54981,1.54935,1.54973,48300000.0
2008-05-08 03:50:00,1.54961,1.54961,1.5493,1.54937,52500000.0
2008-05-08 03:51:00,1.54914,1.54914,1.54767,1.54775,61400000.0
2008-05-08 03:52:00,1.54725,1.54725,1.54622,1.54638,18000000.0
2008-05-08 03:53:00,1.54655,1.54717,1.54655,1.547,39400000.0
2008-05-08 03:54:00,1.54716,1.54741,1.54703,1.54725,38000000.0
2008-05-08 03:55:00,1.54694,1.54694,1.54646,1.54646,37000000.0
2008-05-08 03:56:00,1.54608,1.54623,1.54467,1.54623,51700000.0
2008-05-08 03:57:00,1.54665,1.54685,1.54627,1.54656,54300000.0
2008-05-08 03:58:00,1.54663,1.54696,1.54651,1.5468,42400000.0
2008-05-08 03:59:00,1.54701,1.54731,1.54672,1.54731,31400000.0
2008-05-08 04:00:00,1.54704,1.54744,1.54674,1.54729,31200000.0
2008-05-08 04:01:00,1.54672,1.54749,1.54623,1.54749,44000001.0
2008-05-08 04:02:00,1.54792,1.54805,1.54733,1.54733,33200000.0
2008-05-08 04:03:00,1.5469,1.5469,1.54633,1.54678,42500000.0
2008-05-08 04:04:00,1.547,1.54731,1.54693,1.54695,39200000.0
2008-05-08 04:05:00,1.54707,1.54807,1.54707,1.54807,61700000.0
2008-05-08 04:06:00,1.54796,1.54796,1.5474,1.54753,31200000.0
2008-05-08 04:07:00,1.54718,1.54725,1.5469,1.5472,32800000.0
2008-05-08 04:08:00,1.54699,1.5471,1.54679,1.54698,44200000.0
2008-05-08 04:09:00,1.54678,1.5471,1.54657,1.5471,62599999.0
2008-05-08 04:10:00,1.54716,1.54727,1.54677,1.54727,37800000.0
2008-05-08 04:11:00,1.54708,1.54717,1.54691,1.54708,36200000.0
2008-05-08 04:12:00,1.54721,1.5473,1.54714,1.5473,28400000.0
2008-05-08 04:13:00,1.54733,1.54752,1.54685,1.54752,43600000.0
2008-05-08 04:14:00,1.54742,1.54767,1.54716,1.54746,48400000.0
2008-05-08 04:15:00,1.54769,1.54793,1.54738,1.54738,55000001.0
2008-05-08 04:16:00,1.54724,1.54727,1.54684,1.54711,36300000.0
2008-05-08 04:17:00,1.54696,1.54746,1.54686,1.54746,52200001.0
2008-05-08 04:18:00,1.54691,1.54741,1.54691,1.54741,30400000.0
2008-05-08 04:19:00,1.54769,1.54809,1.54769,1.54809,20000000.0
2008-05-08 04:20:00,1.54808,1.54824,1.54808,1.54824,36800000.0
2008-05-08 04:21:00,1.54847,1.54848,1.54832,1.5484,43200001.0
2008-05-08 04:22:00,1.54831,1.54834,1.54825,1.54831,21000000.0
2008-05-08 04:23:00,1.54819,1.54864,1.54819,1.54861,41900000.0
2008-05-08 04:24:00,1.54859,1.54872,1.54853,1.54854,30400000.0
2008-05-08 04:25:00,1.5486,1.5486,1.54825,1.54836,37800000.0
2008-05-08 04:26:00,1.54846,1.54868,1.54843,1.54868,28000000.0
2008-05-08 04:27:00,1.54861,1.54861,1.5483,1.5483,33000000.0
2008-05-08 04:28:00,1.54837,1.54837,1.54763,1.5481,22500000.0
2008-05-08 04:29:00,1.54829,1.54846,1.54814,1.54846,43600000.0
2008-05-08 04:30:00,1.54829,1.54836,1.54789,1.54807,87700000.0
2008-05-08 04:31:00,1.54772,1.54869,1.54772,1.54869,64900000.0
2008-05-08 04:32:00,1.5482,1.54848,1.54813,1.54821,38000000.0
2008-05-08 04:33:00,1.54838,1.54847,1.5481,1.54827,37000001.0
2008-05-08 04:34:00,1.54828,1.54828,1.54811,1.54818,45400000.0
2008-05-08 04:35:00,1.54808,1.54858,1.54808,1.54828,35300000.0
2008-05-08 04:36:00,1.54831,1.54839,1.54821,1.54821,31500000.0
2008-05-08 04:37:00,1.54831,1.54831,1.54787,1.54799,30800000.0
2008-05-08 04:38:00,1.54798,1.54861,1.54798,1.54861,37100000.0
2008-05-08 04:39:00,1.54861,1.54891,1.54813,1.54891,41300000.0
2008-05-08 04:40:00,1.54881,1.54916,1.54874,1.54874,79200000.0
2008-05-08 04:41:00,1.54875,1.54898,1.54861,1.5487,42400000.0
2008-05-08 04:42:00,1.54849,1.54866,1.54841,1.54866,44500000.0
2008-05-08 04:43:00,1.54865,1.54892,1.54862,1.54892,29800000.0
2008-05-08 04:44:00,1.54892,1.54902,1.5483,1.54894,55500000.0
2008-05-08 04:45:00,1.54891,1.549,1.54881,1.54898,36400000.0
2008-05-08 04:46:00,1.54893,1.54915,1.54848,1.54848,22000000.0
2008-05-08 04:47:00,1.54893,1.5492,1.54893,1.54919,31100000.0
2008-05-08 04:48:00,1.54909,1.54953,1.54909,1.54953,46500000.0
2008-05-08 04:49:00,1.54945,1.54971,1.54937,1.54952,25600000.0
2008-05-08 04:50:00,1.54937,1.54945,1.54913,1.54916,26500000.0
2008-05-08 04:51:00,1.54913,1.54928,1.54906,1.54924,29000000.0
2008-05-08 04:52:00,1.54917,1.54935,1.54915,1.54924,20900000.0
2008-05-08 04:53:00,1.54914,1.54914,1.54875,1.54876,34200000.0
2008-05-08 04:54:00,1.54894,1.54894,1.54878,1.54883,36600000.0
2008-05-08 04:55:00,1.54902,1.54902,1.54872,1.54878,35400000.0
2008-05-08 04:56:00,1.54869,1.54904,1.54869,1.54904,44400000.0
2008-05-08 04:57:00,1.54894,1.54894,1.54878,1.54878,42000000.0
2008-05-08 04:58:00,1.54885,1.54898,1.54862,1.54896,34600000.0
2008-05-08 04:59:00,1.54862,1.54882,1.54862,1.54868,18400000.0
2008-05-08 05:00:00,1.54867,1.54881,1.54858,1.54878,40800000.0
2008-05-08 05:01:00,1.54864,1.54884,1.54862,1.54862,32400000.0
2008-05-08 05:02:00,1.54847,1.54883,1.54847,1.54865,37700000.0
2008-05-08 05:03:00,1.54844,1.5487,1.54839,1.5487,24800000.0
2008-05-08 05:04:00,1.54838,1.54853,1.54828,1.54836,39200000.0
2008-05-08 05:05:00,1.548,1.5484,1.5478,1.5484,25800000.0
2008-05-08 05:06:00,1.54855,1.54885,1.54846,1.54885,47300000.0
2008-05-08 05:07:00,1.54883,1.54898,1.54864,1.54898,30000000.0
2008-05-08 05:08:00,1.54902,1.54906,1.54888,1.54897,77599999.0
2008-05-08 05:09:00,1.54907,1.54925,1.54891,1.54892,35200000.0
2008-05-08 05:10:00,1.54898,1.54913,1.54867,1.54876,24200000.0
2008-05-08 05:11:00,1.54875,1.54894,1.54854,1.54854,44800000.0
2008-05-08 05:12:00,1.54864,1.54872,1.54847,1.5486,41000000.0
2008-05-08 05:13:00,1.5482,1.54844,1.54807,1.54817,47300000.0
2008-05-08 05:14:00,1.54834,1.54853,1.54813,1.54853,30400000.0
2008-05-08 05:15:00,1.54859,1.54861,1.54844,1.5485,40300000.0
2008-05-08 05:16:00,1.54853,1.54877,1.54853,1.54855,40200000.0
2008-05-08 05:17:00,1.54847,1.54878,1.54832,1.54832,26800000.0
2008-05-08 05:18:00,1.54825,1.54836,1.54814,1.54814,20800000.0
2008-05-08 05:19:00,1.54788,1.54847,1.54788,1.5484,21800000.0
2008-05-08 05:20:00,1.54839,1.54851,1.54825,1.54825,24600000.0
2008-05-08 05:21:00,1.54824,1.54836,1.54813,1.54819,52500001.0
2008-05-08 05:22:00,1.54833,1.54842,1.54823,1.54829,63200001.0
2008-05-08 05:23:00,1.54763,1.54827,1.54763,1.54827,41400000.0
2008-05-08 05:24:00,1.54825,1.54837,1.54823,1.54835,35000000.0
2008-05-08 05:25:00,1.54817,1.54838,1.54799,1.54817,57300000.0
2008-05-08 05:26:00,1.54812,1.54817,1.54802,1.54802,32800000.0
2008-05-08 05:27:00,1.54817,1.5482,1.54807,1.54807,21000000.0
2008-05-08 05:28:00,1.54808,1.54808,1.54737,1.54737,28600000.0
2008-05-08 05:29:00,1.54782,1.54802,1.54776,1.54797,43400000.0
2008-05-08 05:30:00,1.54801,1.54801,1.54768,1.54769,36300000.0
2008-05-08 05:31:00,1.54764,1.5479,1.54752,1.54757,64900000.0
2008-05-08 05:32:00,1.54777,1.54784,1.54738,1.54738,42300000.0
2008-05-08 05:33:00,1.54773,1.54773,1.54732,1.54732,28400000.0
2008-05-08 05:34:00,1.54749,1.54751,1.54727,1.54731,49300000.0
2008-05-08 05:35:00,1.54738,1.54758,1.54725,1.54743,40800000.0
2008-05-08 05:36:00,1.54707,1.54733,1.54707,1.54724,29200000.0
2008-05-08 05:37:00,1.54735,1.54749,1.54719,1.54733,55400000.0
2008-05-08 05:38:00,1.54729,1.54747,1.54699,1.54715,30200000.0
2008-05-08 05:39:00,1.54721,1.54771,1.54717,1.54766,32600000.0
2008-05-08 05:40:00,1.54743,1.54757,1.54743,1.54746,30400000.0
2008-05-08 05:41:00,1.54754,1.54767,1.54722,1.54767,47500000.0
2008-05-08 05:42:00,1.54774,1.54774,1.54744,1.54765,40200000.0
2008-05-08 05:43:00,1.54731,1.54757,1.54731,1.54744,54200000.0
2008-05-08 05:44:00,1.54754,1.54769,1.54744,1.54764,42800000.0
2008-05-08 05:45:00,1.54744,1.54774,1.54744,1.54744,43000000.0
2008-05-08 05:46:00,1.54768,1.5477,1.54761,1.54761,38000000.0
2008-05-08 05:47:00,1.54764,1.54769,1.54749,1.54758,46200000.0
2008-05-08 05:48:00,1.54749,1.54771,1.54743,1.54743,29900000.0
2008-05-08 05:49:00,1.54757,1.54757,1.54725,1.54727,48100000.0
2008-05-08 05:50:00,1.54723,1.54736,1.54702,1.54734,83100000.0
2008-05-08 05:51:00,1.54761,1.54775,1.54729,1.54729,27400000.0
2008-05-08 05:52:00,1.54755,1.54775,1.54752,1.54752,30400000.0
2008-05-08 05:53:00,1.54742,1.54798,1.54742,1.54798,45000000.0
2008-05-08 05:54:00,1.54786,1.54792,1.54767,1.54792,37600000.0
2008-05-08 05:55:00,1.54783,1.54792,1.54768,1.5479,25600000.0
2008-05-08 05:56:00,1.54774,1.54774,1.54742,1.54742,22000000.0
2008-05-08 05:57:00,1.54745,1.54761,1.54737,1.54737,40800000.0
2008-05-08 05:58:00,1.54745,1.54764,1.54727,1.54727,61800001.0
2008-05-08 05:59:00,1.54735,1.54735,1.5472,1.54727,41000000.0
2008-05-08 06:00:00,1.5472,1.54743,1.54712,1.54722,45900001.0
2008-05-08 06:01:00,1.54716,1.54743,1.54716,1.54743,27200000.0
2008-05-08 06:02:00,1.5474,1.54761,1.54704,1.54761,47900000.0
2008-05-08 06:03:00,1.54765,1.54782,1.54759,1.54761,32400000.0
2008-05-08 06:04:00,1.54749,1.54756,1.54735,1.54742,52700000.0
2008-05-08 06:05:00,1.54742,1.5476,1.5472,1.5472,41800000.0
2008-05-08 06:06:00,1.54728,1.54768,1.54728,1.54768,36600000.0
2008-05-08 06:07:00,1.54779,1.54789,1.54762,1.54769,42600000.0
2008-05-08 06:08:00,1.54784,1.54787,1.54766,1.54779,42900000.0
2008-05-08 06:09:00,1.54776,1.54776,1.54748,1.54748,23400000.0
2008-05-08 06:10:00,1.54768,1.5478,1.54768,1.54771,30300000.0
2008-05-08 06:11:00,1.54749,1.54756,1.547,1.54724,46600000.0
2008-05-08 06:12:00,1.5473,1.54748,1.54723,1.54723,39200001.0
2008-05-08 06:13:00,1.5472,1.54744,1.54702,1.54738,29200000.0
2008-05-08 06:14:00,1.54734,1.54734,1.5467,1.54696,46500000.0
2008-05-08 06:15:00,1.54684,1.54702,1.54677,1.54687,21400000.0
2008-05-08 06:16:00,1.54704,1.54709,1.54691,1.54705,25800000.0
2008-05-08 06:17:00,1.54682,1.54729,1.54682,1.54722,25000000.0
2008-05-08 06:18:00,1.5472,1.54729,1.54703,1.54703,35800000.0
2008-05-08 06:19:00,1.54701,1.54716,1.54695,1.54695,31200000.0
2008-05-08 06:20:00,1.54713,1.54713,1.54686,1.54686,27800000.0
2008-05-08 06:21:00,1.54704,1.5473,1.54702,1.5473,26000000.0
2008-05-08 06:22:00,1.54727,1.54727,1.54703,1.54704,20800000.0
2008-05-08 06:23:00,1.54711,1.54711,1.54671,1.54709,42400000.0
2008-05-08 06:24:00,1.54694,1.54694,1.54643,1.54673,39200000.0
2008-05-08 06:25:00,1.54681,1.54687,1.54672,1.54687,37400000.0
2008-05-08 06:26:00,1.54678,1.54706,1.54666,1.54698,37000000.0
2008-05-08 06:27:00,1.54699,1.54705,1.54688,1.54705,67800002.0
2008-05-08 06:28:00,1.54716,1.54719,1.54696,1.5471,20200000.0
2008-05-08 06:29:00,1.54711,1.54722,1.54699,1.54704,38800000.0
2008-05-08 06:30:00,1.54709,1.54723,1.54696,1.54706,43000000.0
2008-05-08 06:31:00,1.54691,1.54691,1.54669,1.54669,34800000.0
2008-05-08 06:32:00,1.54684,1.54704,1.54678,1.54692,16800000.0
2008-05-08 06:33:00,1.54688,1.5472,1.54688,1.54704,30600000.0
2008-05-08 06:34:00,1.54699,1.5472,1.54675,1.54699,64700000.0
2008-05-08 06:35:00,1.5469,1.54719,1.54683,1.54694,34500000.0
2008-05-08 06:36:00,1.54651,1.54712,1.54651,1.5471,47200000.0
2008-05-08 06:37:00,1.54706,1.54718,1.54673,1.54673,57000000.0
2008-05-08 06:38:00,1.5473,1.5476,1.54704,1.54728,23200000.0
2008-05-08 06:39:00,1.54741,1.54758,1.54735,1.54741,39000000.0
2008-05-08 06:40:00,1.54733,1.54753,1.54733,1.54738,27900000.0
2008-05-08 06:41:00,1.5473,1.54768,1.5469,1.54768,31300000.0
2008-05-08 06:42:00,1.54715,1.54753,1.54715,1.54748,36800000.0
2008-05-08 06:43:00,1.54749,1.54749,1.54703,1.54726,22800000.0
2008-05-08 06:44:00,1.54744,1.54753,1.54737,1.54746,41600000.0
2008-05-08 06:45:00,1.54742,1.54764,1.54734,1.54735,44699999.0
2008-05-08 06:46:00,1.54743,1.54771,1.54743,1.54759,54200000.0
2008-05-08 06:47:00,1.54783,1.548,1.54775,1.54787,52900000.0
2008-05-08 06:48:00,1.54793,1.54817,1.54777,1.54797,19200000.0
2008-05-08 06:49:00,1.54785,1.54791,1.54759,1.54762,45400000.0
2008-05-08 06:50:00,1.54758,1.54774,1.54754,1.54754,25400000.0
2008-05-08 06:51:00,1.54771,1.54772,1.54752,1.54772,28400000.0
2008-05-08 06:52:00,1.54793,1.54812,1.54774,1.54794,42600000.0
2008-05-08 06:53:00,1.54779,1.54779,1.54743,1.54743,31400000.0
2008-05-08 06:54:00,1.54726,1.54748,1.54716,1.5472,55600001.0
2008-05-08 06:55:00,1.54748,1.54748,1.54731,1.54743,32800000.0
2008-05-08 06:56:00,1.54739,1.54752,1.54736,1.54741,39800000.0
2008-05-08 06:57:00,1.5475,1.54755,1.54707,1.54736,49000000.0
2008-05-08 06:58:00,1.54689,1.54751,1.54689,1.54751,25800000.0
2008-05-08 06:59:00,1.54731,1.5475,1.54722,1.54722,33000000.0
2008-05-08 07:00:00,1.54765,1.54783,1.54764,1.54767,52900000.0
2008-05-08 07:01:00,1.54762,1.54769,1.54745,1.54753,43000000.0
2008-05-08 07:02:00,1.54764,1.54778,1.54746,1.54746,43400000.0
2008-05-08 07:03:00,1.54751,1.54751,1.54722,1.54728,44200000.0
2008-05-08 07:04:00,1.54731,1.54731,1.54693,1.54704,22400000.0
2008-05-08 07:05:00,1.54693,1.54702,1.54659,1.54659,70400000.0
2008-05-08 07:06:00,1.5468,1.54691,1.54632,1.5468,39900000.0
2008-05-08 07:07:00,1.5467,1.54688,1.5467,1.54672,46000001.0
2008-05-08 07:08:00,1.54686,1.54699,1.54667,1.54667,31700000.0
2008-05-08 07:09:00,1.54666,1.54673,1.54654,1.54673,44400000.0
2008-05-08 07:10:00,1.54669,1.54669,1.5466,1.54665,21900000.0
2008-05-08 07:11:00,1.5466,1.54682,1.54646,1.54646,52600000.0
2008-05-08 07:12:00,1.54659,1.54669,1.54633,1.54641,42000000.0
2008-05-08 07:13:00,1.54651,1.54651,1.54622,1.54631,56900000.0
2008-05-08 07:14:00,1.54629,1.54629,1.54608,1.54612,45200000.0
2008-05-08 07:15:00,1.54598,1.54611,1.54582,1.54594,33000000.0
2008-05-08 07:16:00,1.54574,1.54645,1.54574,1.54643,18200000.0
2008-05-08 07:17:00,1.54652,1.54666,1.54623,1.54646,32400000.0
2008-05-08 07:18:00,1.54639,1.5464,1.54607,1.54631,52100000.0
2008-05-08 07:19:00,1.54605,1.54626,1.54591,1.54603,34400000.0
2008-05-08 07:20:00,1.54552,1.5459,1.54534,1.54539,51800000.0
2008-05-08 07:21:00,1.54546,1.54585,1.54542,1.54585,30000000.0
2008-05-08 07:22:00,1.54588,1.54592,1.54546,1.54561,57800000.0
2008-05-08 07:23:00,1.54557,1.54583,1.54554,1.54561,46200000.0
2008-05-08 07:24:00,1.54579,1.54602,1.54578,1.54591,32800000.0
2008-05-08 07:25:00,1.5461,1.54629,1.54598,1.54611,30800000.0
2008-05-08 07:26:00,1.54607,1.54615,1.54588,1.54605,43900000.0
2008-05-08 07:27:00,1.54601,1.54604,1.54558,1.54578,56200000.0
2008-05-08 07:28:00,1.54564,1.54619,1.54535,1.54619,39600000.0
2008-05-08 07:29:00,1.5465,1.54673,1.5465,1.54671,32600000.0
2008-05-08 07:30:00,1.54673,1.54673,1.54597,1.54633,37200000.0
2008-05-08 07:31:00,1.54613,1.54631,1.54611,1.54613,48000000.0
2008-05-08 07:32:00,1.54604,1.54627,1.54564,1.54602,50100000.0
2008-05-08 07:33:00,1.54601,1.54639,1.54592,1.54592,41200000.0
2008-05-08 07:34:00,1.54593,1.54621,1.54589,1.54621,62400001.0
2008-05-08 07:35:00,1.54594,1.54614,1.54594,1.54614,29800000.0
2008-05-08 07:36:00,1.54605,1.5461,1.54572,1.54604,48400000.0
2008-05-08 07:37:00,1.54607,1.54619,1.54596,1.54616,39200000.0
2008-05-08 07:38:00,1.54596,1.54596,1.54583,1.54585,45900000.0
2008-05-08 07:39:00,1.54578,1.5461,1.54578,1.54605,42400000.0
2008-05-08 07:40:00,1.54572,1.54596,1.54557,1.54562,42100000.0
2008-05-08 07:41:00,1.54566,1.54595,1.54566,1.54572,39800000.0
2008-05-08 07:42:00,1.54551,1.54561,1.54522,1.54555,41000000.0
2008-05-08 07:43:00,1.5455,1.54564,1.5454,1.54553,44600000.0
2008-05-08 07:44:00,1.54548,1.54567,1.54539,1.54567,31600000.0
2008-05-08 07:45:00,1.54575,1.54594,1.54538,1.54594,37600000.0
2008-05-08 07:46:00,1.54618,1.5468,1.54618,1.5468,38500000.0
2008-05-08 07:47:00,1.54679,1.54707,1.54669,1.5468,52700000.0
2008-05-08 07:48:00,1.54668,1.54684,1.54657,1.54662,22000000.0
2008-05-08 07:49:00,1.54669,1.54669,1.54624,1.54634,54200000.0
2008-05-08 07:50:00,1.54676,1.54677,1.54623,1.54623,24800000.0
2008-05-08 07:51:00,1.54631,1.54668,1.54624,1.54668,37600000.0
2008-05-08 07:52:00,1.54676,1.54679,1.5463,1.54653,21000000.0
2008-05-08 07:53:00,1.54666,1.54679,1.54657,1.54677,48400000.0
2008-05-08 07:54:00,1.54669,1.54695,1.54666,1.5468,32000000.0
2008-05-08 07:55:00,1.54691,1.54691,1.54613,1.54667,51700000.0
2008-05-08 07:56:00,1.54677,1.54772,1.54677,1.54772,34000000.0
2008-05-08 07:57:00,1.54793,1.54805,1.54775,1.54805,33600000.0
2008-05-08 07:58:00,1.54812,1.54845,1.54793,1.54803,39100000.0
2008-05-08 07:59:00,1.54716,1.54752,1.54716,1.54752,55100000.0
2008-05-08 08:00:00,1.54785,1.54848,1.54785,1.54848,28600000.0
2008-05-08 08:01:00,1.54822,1.54843,1.54786,1.54786,28000000.0
2008-05-08 08:02:00,1.5477,1.54784,1.54757,1.54774,33800000.0
2008-05-08 08:03:00,1.54781,1.54819,1.54764,1.54811,39900000.0
2008-05-08 08:04:00,1.54816,1.54828,1.54813,1.54817,37600000.0
2008-05-08 08:05:00,1.54835,1.54881,1.54835,1.54881,29000000.0
2008-05-08 08:06:00,1.54882,1.54882,1.54819,1.54831,54100000.0
2008-05-08 08:07:00,1.54805,1.54836,1.54791,1.54816,32200000.0
2008-05-08 08:08:00,1.54778,1.54791,1.54732,1.54732,44400000.0
2008-05-08 08:09:00,1.54759,1.54781,1.54751,1.54774,58700000.0
2008-05-08 08:10:00,1.54785,1.5483,1.54764,1.5483,63600000.0
2008-05-08 08:11:00,1.54834,1.54834,1.54808,1.54828,59400002.0
2008-05-08 08:12:00,1.54822,1.54822,1.54792,1.54817,30100000.0
2008-05-08 08:13:00,1.54773,1.54821,1.54773,1.54817,49200000.0
2008-05-08 08:14:00,1.54832,1.54844,1.54829,1.54844,49200000.0
2008-05-08 08:15:00,1.54866,1.54908,1.54861,1.54908,67600000.0
2008-05-08 08:16:00,1.54922,1.54929,1.54876,1.54929,37000001.0
2008-05-08 08:17:00,1.54961,1.54961,1.54912,1.54913,40800000.0
2008-05-08 08:18:00,1.54914,1.54922,1.54888,1.5491,35000000.0
2008-05-08 08:19:00,1.54887,1.54891,1.5485,1.5487,54300000.0
2008-05-08 08:20:00,1.54884,1.54902,1.54875,1.54884,36300000.0
2008-05-08 08:21:00,1.54882,1.54924,1.54862,1.54862,33000000.0
2008-05-08 08:22:00,1.54877,1.549,1.54844,1.54873,38100000.0
2008-05-08 08:23:00,1.54831,1.54831,1.54752,1.54798,31500000.0
2008-05-08 08:24:00,1.54818,1.54837,1.54795,1.54822,78099999.0
2008-05-08 08:25:00,1.54808,1.54822,1.54783,1.54783,30400000.0
2008-05-08 08:26:00,1.54798,1.548,1.5476,1.54791,27600000.0
2008-05-08 08:27:00,1.5482,1.54876,1.5482,1.54866,38500000.0
2008-05-08 08:28:00,1.54881,1.54923,1.54881,1.54923,53900000.0
2008-05-08 08:29:00,1.54931,1.54953,1.54918,1.54919,39800000.0
2008-05-08 08:30:00,1.54899,1.54931,1.5488,1.54909,28200000.0
2008-05-08 08:31:00,1.54935,1.54938,1.54903,1.54938,47200000.0
2008-05-08 08:32:00,1.54929,1.54938,1.54892,1.54915,36600000.0
2008-05-08 08:33:00,1.54923,1.54939,1.54901,1.54919,46200000.0
2008-05-08 08:34:00,1.5494,1.5494,1.54902,1.54921,36200000.0
2008-05-08 08:35:00,1.54925,1.54925,1.54875,1.54875,54000000.0
2008-05-08 08:36:00,1.54905,1.54917,1.54883,1.54908,56200000.0
2008-05-08 08:37:00,1.54915,1.54934,1.54884,1.54934,30600000.0
2008-05-08 08:38:00,1.54955,1.54972,1.54908,1.54949,25800000.0
2008-05-08 08:39:00,1.55,1.55002,1.549,1.54914,35500000.0
2008-05-08 08:40:00,1.54909,1.54986,1.54896,1.54965,41900000.0
2008-05-08 08:41:00,1.54948,1.54993,1.54937,1.54981,31800000.0
2008-05-08 08:42:00,1.54986,1.55057,1.54963,1.55027,50300000.0
2008-05-08 08:43:00,1.55048,1.55079,1.55024,1.55024,49900000.0
2008-05-08 08:44:00,1.55064,1.55073,1.5503,1.55035,36800000.0
2008-05-08 08:45:00,1.55037,1.55071,1.55032,1.55032,39600000.0
2008-05-08 08:46:00,1.55051,1.55057,1.55029,1.55048,38800000.0
2008-05-08 08:47:00,1.55043,1.55049,1.55024,1.55024,34000000.0
2008-05-08 08:48:00,1.55038,1.55061,1.55038,1.55045,45200001.0
2008-05-08 08:49:00,1.54995,1.55045,1.54995,1.55044,44000000.0
2008-05-08 08:50:00,1.55043,1.55053,1.55025,1.55053,44600001.0
2008-05-08 08:51:00,1.55045,1.5506,1.55043,1.55044,39500000.0
2008-05-08 08:52:00,1.55075,1.55082,1.5505,1.55077,44200000.0
2008-05-08 08:53:00,1.5509,1.5509,1.5505,1.55076,29300000.0
2008-05-08 08:54:00,1.55064,1.55082,1.55042,1.55052,33200000.0
2008-05-08 08:55:00,1.55033,1.55033,1.54991,1.55019,27600000.0
2008-05-08 08:56:00,1.55017,1.55037,1.54988,1.54991,57100000.0
2008-05-08 08:57:00,1.5502,1.55059,1.5502,1.55059,27000000.0
2008-05-08 08:58:00,1.551,1.55137,1.55076,1.55137,50200001.0
2008-05-08 08:59:00,1.55117,1.55135,1.55095,1.55129,31400000.0
2008-05-08 09:00:00,1.55154,1.55172,1.55089,1.55115,32200000.0
2008-05-08 09:01:00,1.55101,1.55109,1.55086,1.55109,29800000.0
2008-05-08 09:02:00,1.55127,1.55139,1.5509,1.5509,26200000.0
2008-05-08 09:03:00,1.5505,1.55147,1.5505,1.5507,41700000.0
2008-05-08 09:04:00,1.55088,1.55126,1.5507,1.55119,40000000.0
2008-05-08 09:05:00,1.55115,1.55115,1.55052,1.55079,35600000.0
2008-05-08 09:06:00,1.5507,1.55087,1.5507,1.55071,21800000.0
2008-05-08 09:07:00,1.54996,1.55053,1.54975,1.5503,45800000.0
2008-05-08 09:08:00,1.55072,1.55089,1.55049,1.55078,32800000.0
2008-05-08 09:09:00,1.55053,1.55059,1.54976,1.54976,35800000.0
2008-05-08 09:10:00,1.54925,1.54931,1.5488,1.54901,28000000.0
2008-05-08 09:11:00,1.54894,1.54899,1.54792,1.54794,39600000.0
2008-05-08 09:12:00,1.54801,1.54828,1.54801,1.54808,26000000.0
2008-05-08 09:13:00,1.54795,1.54821,1.54795,1.54805,34400000.0
2008-05-08 09:14:00,1.54791,1.54958,1.54791,1.54954,33200000.0
2008-05-08 09:15:00,1.54914,1.54994,1.54914,1.54994,41400000.0
2008-05-08 09:16:00,1.54996,1.55011,1.54958,1.54981,45200000.0
2008-05-08 09:17:00,1.54987,1.54987,1.54959,1.54979,50300000.0
2008-05-08 09:18:00,1.55003,1.55005,1.54889,1.54889,32800000.0
2008-05-08 09:19:00,1.54927,1.54985,1.54927,1.54929,16200000.0
2008-05-08 09:20:00,1.54896,1.5491,1.54874,1.54896,22000000.0
2008-05-08 09:21:00,1.54897,1.54907,1.5486,1.54874,25200000.0
2008-05-08 09:22:00,1.54869,1.54882,1.54857,1.54857,26600000.0
2008-05-08 09:23:00,1.54857,1.5489,1.54836,1.54884,50000000.0
2008-05-08 09:24:00,1.54887,1.54893,1.54829,1.54829,30200000.0
2008-05-08 09:25:00,1.54811,1.54813,1.54775,1.54801,33700000.0
2008-05-08 09:26:00,1.54807,1.54814,1.54772,1.54814,29900000.0
2008-05-08 09:27:00,1.5481,1.5481,1.54767,1.54773,30700000.0
2008-05-08 09:28:00,1.54765,1.54818,1.54748,1.54817,33700000.0
2008-05-08 09:29:00,1.54796,1.54845,1.54796,1.54845,38600000.0
2008-05-08 09:30:00,1.54865,1.54865,1.54829,1.54837,46200000.0
2008-05-08 09:31:00,1.54844,1.54863,1.54844,1.54851,35900000.0
2008-05-08 09:32:00,1.5487,1.5487,1.54827,1.54851,36000000.0
2008-05-08 09:33:00,1.54852,1.54863,1.5485,1.54857,45900000.0
2008-05-08 09:34:00,1.54874,1.54901,1.54861,1.54864,34000000.0
2008-05-08 09:35:00,1.54843,1.54856,1.54821,1.54845,35000000.0
2008-05-08 09:36:00,1.54836,1.54844,1.54804,1.54804,28000000.0
2008-05-08 09:37:00,1.54834,1.54914,1.54834,1.54914,40000000.0
2008-05-08 09:38:00,1.5494,1.54942,1.54769,1.54792,37800000.0
2008-05-08 09:39:00,1.54817,1.54881,1.54817,1.54881,36200000.0
2008-05-08 09:40:00,1.54887,1.54887,1.54763,1.54783,25600000.0
2008-05-08 09:41:00,1.54798,1.54805,1.54721,1.54775,48000000.0
2008-05-08 09:42:00,1.54799,1.54832,1.54799,1.54825,44000000.0
2008-05-08 09:43:00,1.54838,1.54852,1.54791,1.54804,25600000.0
2008-05-08 09:44:00,1.54785,1.54785,1.54749,1.54751,58600000.0
2008-05-08 09:45:00,1.54787,1.54842,1.54772,1.54772,23000000.0
2008-05-08 09:46:00,1.54827,1.54845,1.5481,1.54811,34400000.0
2008-05-08 09:47:00,1.54812,1.54854,1.54809,1.54841,36400000.0
2008-05-08 09:48:00,1.54833,1.54868,1.54816,1.54846,38600000.0
2008-05-08 09:49:00,1.54823,1.54823,1.54749,1.54763,38000000.0
2008-05-08 09:50:00,1.54776,1.54802,1.5476,1.54784,27600000.0
2008-05-08 09:51:00,1.54773,1.54793,1.54756,1.54789,37500000.0
2008-05-08 09:52:00,1.54771,1.54783,1.54746,1.54775,46900000.0
2008-05-08 09:53:00,1.54734,1.54757,1.54722,1.54746,43200000.0
2008-05-08 09:54:00,1.54766,1.54773,1.54757,1.54771,17500000.0
2008-05-08 09:55:00,1.54776,1.54785,1.54721,1.54736,34600000.0
2008-05-08 09:56:00,1.54714,1.54759,1.54714,1.5473,35300000.0
2008-05-08 09:57:00,1.54755,1.54755,1.54716,1.54736,49000000.0
2008-05-08 09:58:00,1.54732,1.54755,1.54713,1.54755,39200000.0
2008-05-08 09:59:00,1.54767,1.54793,1.5476,1.54793,72500001.0
2008-05-08 10:00:00,1.54779,1.54779,1.54724,1.54743,69700000.0
2008-05-08 10:01:00,1.5476,1.54781,1.54735,1.54768,31500000.0
2008-05-08 10:02:00,1.54785,1.54825,1.54746,1.54817,33000000.0
2008-05-08 10:03:00,1.54829,1.54971,1.54829,1.5496,35800000.0
2008-05-08 10:04:00,1.54949,1.54949,1.54843,1.54868,34600000.0
2008-05-08 10:05:00,1.54867,1.54885,1.54749,1.54749,42400000.0
2008-05-08 10:06:00,1.54753,1.54753,1.54703,1.54714,39000000.0
2008-05-08 10:07:00,1.54733,1.54742,1.54722,1.54729,25800000.0
2008-05-08 10:08:00,1.54719,1.5475,1.5471,1.54736,26800000.0
2008-05-08 10:09:00,1.5475,1.5475,1.54722,1.54741,30600000.0
2008-05-08 10:10:00,1.54739,1.54767,1.547,1.54767,30600000.0
2008-05-08 10:11:00,1.54784,1.54817,1.5476,1.548,72900000.0
2008-05-08 10:12:00,1.54807,1.54886,1.54807,1.54871,27800000.0
2008-05-08 10:13:00,1.54849,1.54895,1.54823,1.54873,51300000.0
2008-05-08 10:14:00,1.54855,1.54889,1.54844,1.54881,25600000.0
2008-05-08 10:15:00,1.5486,1.54879,1.54852,1.54879,28600000.0
2008-05-08 10:16:00,1.54892,1.54911,1.54854,1.54911,44500000.0
2008-05-08 10:17:00,1.54893,1.54917,1.54867,1.54882,32500000.0
2008-05-08 10:18:00,1.54867,1.54896,1.54852,1.54852,44700001.0
2008-05-08 10:19:00,1.54841,1.5488,1.54841,1.5488,35400000.0
2008-05-08 10:20:00,1.54884,1.54884,1.54834,1.54837,39400000.0
2008-05-08 10:21:00,1.5481,1.54879,1.5481,1.54858,63700000.0
2008-05-08 10:22:00,1.54874,1.54877,1.54815,1.54848,40500000.0
2008-05-08 10:23:00,1.54837,1.54861,1.54832,1.54837,37400000.0
2008-05-08 10:24:00,1.54801,1.54812,1.54763,1.54774,34200000.0
2008-05-08 10:25:00,1.54766,1.54789,1.54747,1.54747,56100000.0
2008-05-08 10:26:00,1.54723,1.54732,1.54711,1.54728,27200000.0
2008-05-08 10:27:00,1.54733,1.54747,1.54711,1.54711,25400000.0
2008-05-08 10:28:00,1.54705,1.54728,1.5468,1.54704,40200000.0
2008-05-08 10:29:00,1.54688,1.54703,1.54654,1.54703,63100000.0
2008-05-08 10:30:00,1.54696,1.54701,1.54638,1.54671,32300000.0
2008-05-08 10:31:00,1.54667,1.5471,1.54667,1.5471,45600000.0
2008-05-08 10:32:00,1.54684,1.54707,1.54684,1.54707,29000000.0
2008-05-08 10:33:00,1.54701,1.54731,1.54697,1.54712,44500000.0
2008-05-08 10:34:00,1.5474,1.54771,1.54726,1.54726,30200000.0
2008-05-08 10:35:00,1.54736,1.54743,1.547,1.54706,40900000.0
2008-05-08 10:36:00,1.54732,1.5474,1.54711,1.54711,38700000.0
2008-05-08 10:37:00,1.54734,1.54789,1.54734,1.54768,30400000.0
2008-05-08 10:38:00,1.54777,1.54778,1.54723,1.54763,62900000.0
2008-05-08 10:39:00,1.54723,1.54766,1.54723,1.54739,47600001.0
2008-05-08 10:40:00,1.54768,1.54768,1.54735,1.54737,29400000.0
2008-05-08 10:41:00,1.5475,1.5477,1.54736,1.5477,37400000.0
2008-05-08 10:42:00,1.5474,1.54748,1.54695,1.54734,38100000.0
2008-05-08 10:43:00,1.54748,1.54792,1.54748,1.54757,33500000.0
2008-05-08 10:44:00,1.54762,1.5477,1.54734,1.54768,36200000.0
2008-05-08 10:45:00,1.54738,1.54753,1.54714,1.54714,47500000.0
2008-05-08 10:46:00,1.54765,1.54774,1.54742,1.54749,32800000.0
2008-05-08 10:47:00,1.54791,1.54812,1.54776,1.5481,29800000.0
2008-05-08 10:48:00,1.54826,1.54851,1.54813,1.54841,20800000.0
2008-05-08 10:49:00,1.54828,1.54831,1.54781,1.54791,31800000.0
2008-05-08 10:50:00,1.54803,1.54804,1.54746,1.54778,37400000.0
2008-05-08 10:51:00,1.5477,1.54771,1.54717,1.54717,30000000.0
2008-05-08 10:52:00,1.54731,1.54799,1.54731,1.54789,51400000.0
2008-05-08 10:53:00,1.54783,1.54794,1.54765,1.5479,25400000.0
2008-05-08 10:54:00,1.54787,1.54787,1.54708,1.54734,25600000.0
2008-05-08 10:55:00,1.54737,1.54742,1.54704,1.54731,40500000.0
2008-05-08 10:56:00,1.54753,1.54763,1.54721,1.54763,37200000.0
2008-05-08 10:57:00,1.54766,1.54769,1.54751,1.54762,18600000.0
2008-05-08 10:58:00,1.54755,1.54798,1.54755,1.54767,43300000.0
2008-05-08 10:59:00,1.54773,1.54778,1.54729,1.54761,33600000.0
2008-05-08 11:00:00,1.54767,1.54767,1.54718,1.54718,42600000.0
2008-05-08 11:01:00,1.54708,1.54734,1.54705,1.54722,29600000.0
2008-05-08 11:02:00,1.54735,1.54744,1.54709,1.54741,31000000.0
2008-05-08 11:03:00,1.54777,1.54836,1.54777,1.54823,30000000.0
2008-05-08 11:04:00,1.54828,1.54861,1.54809,1.54855,23400000.0
2008-05-08 11:05:00,1.54846,1.54884,1.54844,1.54868,44800000.0
2008-05-08 11:06:00,1.54858,1.54889,1.54844,1.54844,37400000.0
2008-05-08 11:07:00,1.54822,1.54831,1.5479,1.54807,41400000.0
2008-05-08 11:08:00,1.5483,1.54866,1.5482,1.54866,31000000.0
2008-05-08 11:09:00,1.54867,1.54912,1.54859,1.54912,46900000.0
2008-05-08 11:10:00,1.54899,1.54916,1.54895,1.54907,49000000.0
2008-05-08 11:11:00,1.5486,1.54895,1.54849,1.54895,28800000.0
2008-05-08 11:12:00,1.54884,1.54942,1.54866,1.54942,46800000.0
2008-05-08 11:13:00,1.54944,1.54978,1.54937,1.54975,35500000.0
2008-05-08 11:14:00,1.54978,1.54978,1.54956,1.54966,25200000.0
2008-05-08 11:15:00,1.5497,1.55007,1.5497,1.55006,45000000.0
2008-05-08 11:16:00,1.54998,1.55002,1.54969,1.54969,35800000.0
2008-05-08 11:17:00,1.54965,1.54968,1.54953,1.54957,40700000.0
2008-05-08 11:18:00,1.54935,1.54935,1.54836,1.54887,30000000.0
2008-05-08 11:19:00,1.54904,1.54905,1.54876,1.54886,31100000.0
2008-05-08 11:20:00,1.54899,1.54915,1.54861,1.54884,19600000.0
2008-05-08 11:21:00,1.54885,1.54939,1.54874,1.54909,41000000.0
2008-05-08 11:22:00,1.54902,1.54941,1.54901,1.54912,45600000.0
2008-05-08 11:23:00,1.54902,1.54922,1.54884,1.54911,27000000.0
2008-05-08 11:24:00,1.54909,1.54909,1.54868,1.54876,27600000.0
2008-05-08 11:25:00,1.54888,1.54893,1.54856,1.5489,53800000.0
2008-05-08 11:26:00,1.54903,1.54936,1.54894,1.54936,36100000.0
2008-05-08 11:27:00,1.54944,1.54944,1.54888,1.54917,39900000.0
2008-05-08 11:28:00,1.54883,1.54928,1.5488,1.54905,59300000.0
2008-05-08 11:29:00,1.54899,1.54968,1.54894,1.54968,32500000.0
2008-05-08 11:30:00,1.54968,1.54985,1.54958,1.54985,37200000.0
2008-05-08 11:31:00,1.54953,1.54977,1.5492,1.54922,62600000.0
2008-05-08 11:32:00,1.54897,1.54975,1.54897,1.54957,30200000.0
2008-05-08 11:33:00,1.54968,1.5504,1.54957,1.5504,50900000.0
2008-05-08 11:34:00,1.54997,1.55023,1.54968,1.54968,37800000.0
2008-05-08 11:35:00,1.54935,1.54956,1.54929,1.54955,18800000.0
2008-05-08 11:36:00,1.54958,1.54985,1.54953,1.54985,30000000.0
2008-05-08 11:37:00,1.54989,1.5501,1.54987,1.55,41200000.0
2008-05-08 11:38:00,1.54996,1.55006,1.54964,1.54964,40900000.0
2008-05-08 11:39:00,1.54948,1.54959,1.54928,1.54946,46400000.0
2008-05-08 11:40:00,1.54947,1.54992,1.54947,1.54992,41700000.0
2008-05-08 11:41:00,1.5495,1.5496,1.54937,1.54942,20600000.0
2008-05-08 11:42:00,1.54948,1.54961,1.54945,1.5495,27800000.0
2008-05-08 11:43:00,1.54955,1.54957,1.54926,1.54942,45500000.0
2008-05-08 11:44:00,1.54901,1.54901,1.5487,1.54872,24400000.0
2008-05-08 11:45:00,1.54881,1.54881,1.54836,1.54864,50600000.0
2008-05-08 11:46:00,1.54861,1.54861,1.54846,1.54858,20600000.0
2008-05-08 11:47:00,1.54854,1.54861,1.54836,1.54836,37000000.0
2008-05-08 11:48:00,1.5485,1.54869,1.54846,1.5485,31000000.0
2008-05-08 11:49:00,1.54887,1.54892,1.54854,1.5487,38000001.0
2008-05-08 11:50:00,1.54868,1.54882,1.54851,1.54882,54600000.0
2008-05-08 11:51:00,1.54909,1.54925,1.54906,1.5492,39400000.0
2008-05-08 11:52:00,1.54932,1.5499,1.54918,1.5497,50400000.0
2008-05-08 11:53:00,1.54979,1.55091,1.54979,1.55068,42400000.0
2008-05-08 11:54:00,1.55068,1.55121,1.55039,1.55113,33600000.0
2008-05-08 11:55:00,1.55092,1.5512,1.55083,1.55088,34200000.0
2008-05-08 11:56:00,1.55115,1.55166,1.55114,1.55147,39400000.0
2008-05-08 11:57:00,1.55134,1.55134,1.55068,1.5509,25000000.0
2008-05-08 11:58:00,1.55096,1.55111,1.55077,1.55083,37100000.0
2008-05-08 11:59:00,1.55086,1.55086,1.55021,1.55042,37600000.0
2008-05-08 12:00:00,1.55039,1.55054,1.55032,1.55044,33300000.0
2008-05-08 12:01:00,1.55027,1.55027,1.5498,1.55001,37600001.0
2008-05-08 12:02:00,1.55003,1.55024,1.54992,1.55008,29400000.0
2008-05-08 12:03:00,1.55007,1.55007,1.54939,1.54939,42300000.0
2008-05-08 12:04:00,1.5496,1.54966,1.54914,1.54942,49400001.0
2008-05-08 12:05:00,1.54938,1.54938,1.54912,1.5492,23600000.0
2008-05-08 12:06:00,1.54878,1.54895,1.54867,1.54879,43400000.0
2008-05-08 12:07:00,1.54886,1.54896,1.54873,1.54895,47000000.0
2008-05-08 12:08:00,1.54872,1.54872,1.54841,1.54856,23600000.0
2008-05-08 12:09:00,1.54866,1.5488,1.54866,1.54867,35600000.0
2008-05-08 12:10:00,1.54898,1.54908,1.54875,1.5489,33200000.0
2008-05-08 12:11:00,1.549,1.54913,1.54875,1.54894,43899999.0
2008-05-08 12:12:00,1.54904,1.54906,1.54873,1.5489,55300000.0
2008-05-08 12:13:00,1.54899,1.54913,1.54885,1.54913,47000000.0
2008-05-08 12:14:00,1.54876,1.54887,1.54843,1.54843,46000000.0
2008-05-08 12:15:00,1.54855,1.54869,1.54831,1.5486,28000000.0
2008-05-08 12:16:00,1.5483,1.54869,1.54827,1.54827,53000000.0
2008-05-08 12:17:00,1.54826,1.54849,1.54803,1.54848,30800000.0
2008-05-08 12:18:00,1.54864,1.54864,1.54806,1.54845,48100000.0
2008-05-08 12:19:00,1.54824,1.54861,1.54824,1.54861,26800000.0
2008-05-08 12:20:00,1.54843,1.54914,1.54842,1.54914,47200000.0
2008-05-08 12:21:00,1.54901,1.54901,1.54876,1.5488,51300000.0
2008-05-08 12:22:00,1.54896,1.549,1.54883,1.5489,43800000.0
2008-05-08 12:23:00,1.54872,1.54898,1.54868,1.54886,38600000.0
2008-05-08 12:24:00,1.54865,1.54903,1.54865,1.54901,46000001.0
2008-05-08 12:25:00,1.54907,1.54929,1.54907,1.54908,29600000.0
2008-05-08 12:26:00,1.54899,1.5491,1.54859,1.5491,37800000.0
2008-05-08 12:27:00,1.54915,1.54915,1.54892,1.54903,33600000.0
2008-05-08 12:28:00,1.54902,1.54902,1.54885,1.5489,51800000.0
2008-05-08 12:29:00,1.54882,1.549,1.54861,1.549,42500000.0
2008-05-08 12:30:00,1.54894,1.54918,1.54894,1.54911,41200000.0
2008-05-08 12:31:00,1.54913,1.54928,1.54913,1.54927,52000000.0
2008-05-08 12:32:00,1.54935,1.54935,1.54908,1.54908,30400000.0
2008-05-08 12:33:00,1.54904,1.54904,1.54881,1.54888,31300000.0
2008-05-08 12:34:00,1.54883,1.54913,1.54883,1.54903,27100000.0
2008-05-08 12:35:00,1.54909,1.5491,1.54891,1.5491,14800000.0
2008-05-08 12:36:00,1.54904,1.54913,1.54891,1.54913,30000000.0
2008-05-08 12:37:00,1.54912,1.54917,1.54884,1.54901,33800000.0
2008-05-08 12:38:00,1.54924,1.54928,1.54906,1.54911,60700000.0
2008-05-08 12:39:00,1.54915,1.5492,1.54904,1.54904,28600000.0
2008-05-08 12:40:00,1.54893,1.54935,1.54893,1.54935,33400000.0
2008-05-08 12:41:00,1.54945,1.54956,1.54907,1.54914,31700000.0
2008-05-08 12:42:00,1.5492,1.54931,1.54902,1.54909,37100000.0
2008-05-08 12:43:00,1.54921,1.5494,1.54921,1.54933,19200000.0
2008-05-08 12:44:00,1.54946,1.54957,1.5491,1.54944,47400000.0
2008-05-08 12:45:00,1.54936,1.54956,1.54928,1.54948,46400000.0
2008-05-08 12:46:00,1.54949,1.54954,1.54938,1.54953,25200000.0
2008-05-08 12:47:00,1.54939,1.54961,1.54922,1.5495,45000000.0
2008-05-08 12:48:00,1.54958,1.54976,1.54952,1.54953,25800000.0
2008-05-08 12:49:00,1.54947,1.54971,1.54947,1.54961,34600000.0
2008-05-08 12:50:00,1.54965,1.54972,1.54949,1.54958,40700000.0
2008-05-08 12:51:00,1.54959,1.54968,1.54934,1.54959,59100000.0
2008-05-08 12:52:00,1.54963,1.54963,1.54922,1.5495,38700000.0
2008-05-08 12:53:00,1.54918,1.54931,1.54872,1.54912,36100000.0
2008-05-08 12:54:00,1.54909,1.54916,1.54902,1.54904,33200000.0
2008-05-08 12:55:00,1.54906,1.54907,1.5488,1.54891,33700000.0
2008-05-08 12:56:00,1.54895,1.54918,1.54864,1.54917,41500000.0
2008-05-08 12:57:00,1.54907,1.54952,1.54907,1.54933,29400000.0
2008-05-08 12:58:00,1.54912,1.54953,1.54912,1.54953,47500000.0
2008-05-08 12:59:00,1.5495,1.55034,1.5495,1.55034,34200000.0
2008-05-08 13:00:00,1.55045,1.55083,1.5501,1.5501,21600000.0
2008-05-08 13:01:00,1.54978,1.55006,1.54978,1.54998,39800000.0
2008-05-08 13:02:00,1.55005,1.55015,1.54979,1.54985,31400000.0
2008-05-08 13:03:00,1.54984,1.54999,1.54959,1.54996,29400000.0
2008-05-08 13:04:00,1.5497,1.55005,1.5497,1.54997,54000001.0
2008-05-08 13:05:00,1.5496,1.55013,1.5496,1.54995,49400000.0
2008-05-08 13:06:00,1.54987,1.55036,1.54987,1.55021,18600000.0
2008-05-08 13:07:00,1.5504,1.5504,1.55017,1.55022,17200000.0
2008-05-08 13:08:00,1.55026,1.55043,1.54982,1.55004,35000000.0
2008-05-08 13:09:00,1.55008,1.55016,1.54994,1.54994,41400000.0
2008-05-08 13:10:00,1.54988,1.54988,1.5496,1.54967,42000000.0
2008-05-08 13:11:00,1.55003,1.55003,1.54954,1.54985,20600000.0
2008-05-08 13:12:00,1.54982,1.54982,1.5492,1.54927,30200000.0
2008-05-08 13:13:00,1.54913,1.54913,1.54893,1.54912,33800000.0
2008-05-08 13:14:00,1.54894,1.54936,1.5489,1.54907,42200000.0
2008-05-08 13:15:00,1.54913,1.54937,1.54912,1.54922,29400000.0
2008-05-08 13:16:00,1.54921,1.54941,1.54915,1.54919,46300000.0
2008-05-08 13:17:00,1.54868,1.54986,1.54868,1.54978,52600000.0
2008-05-08 13:18:00,1.54981,1.54981,1.54966,1.54979,37400000.0
2008-05-08 13:19:00,1.54972,1.54972,1.54914,1.54914,32600000.0
2008-05-08 13:20:00,1.54895,1.54914,1.54861,1.5489,29400000.0
2008-05-08 13:21:00,1.54915,1.54954,1.54915,1.54954,34700000.0
2008-05-08 13:22:00,1.54962,1.54962,1.5491,1.54923,44800000.0
2008-05-08 13:23:00,1.54888,1.5498,1.54888,1.5498,46600000.0
2008-05-08 13:24:00,1.54973,1.5498,1.54943,1.5497,20500000.0
2008-05-08 13:25:00,1.54969,1.54969,1.5492,1.5493,21800000.0
2008-05-08 13:26:00,1.54934,1.54945,1.54914,1.54924,39000000.0
2008-05-08 13:27:00,1.54942,1.5496,1.54923,1.54923,26800000.0
2008-05-08 13:28:00,1.54917,1.54946,1.54917,1.54925,23000000.0
2008-05-08 13:29:00,1.54958,1.54958,1.54894,1.54916,58800000.0
2008-05-08 13:30:00,1.54918,1.54925,1.54901,1.54925,42400000.0
2008-05-08 13:31:00,1.54941,1.54947,1.5489,1.5493,30400000.0
2008-05-08 13:32:00,1.5493,1.54932,1.54877,1.54926,433200000.0
2008-05-08 13:33:00,1.5492,1.54955,1.54908,1.54955,646500000.0
2008-05-08 13:34:00,1.54998,1.5508,1.54998,1.55017,490800002.0
2008-05-08 13:35:00,1.55034,1.55095,1.55034,1.55077,422600001.0
2008-05-08 13:36:00,1.55067,1.55089,1.55044,1.55059,157600001.0
2008-05-08 13:37:00,1.55055,1.55079,1.55043,1.55058,599500003.0
2008-05-08 13:38:00,1.5505,1.55068,1.5504,1.55056,390400000.0
2008-05-08 13:39:00,1.55053,1.55053,1.54991,1.55019,240000000.0
2008-05-08 13:40:00,1.55035,1.55102,1.55035,1.55071,431200000.0
2008-05-08 13:41:00,1.55076,1.55086,1.55043,1.55067,428299997.0
2008-05-08 13:42:00,1.55064,1.55113,1.55032,1.55113,633700003.0
2008-05-08 13:43:00,1.55117,1.55174,1.55109,1.55137,181600000.0
2008-05-08 13:44:00,1.55121,1.55121,1.55082,1.55092,408100002.0
2008-05-08 13:45:00,1.55084,1.55187,1.5504,1.55172,177800000.0
2008-05-08 13:46:00,1.55219,1.55263,1.55148,1.55248,169500000.0
2008-05-08 13:47:00,1.55252,1.55252,1.55156,1.55171,245400000.0
2008-05-08 13:48:00,1.55195,1.55293,1.55164,1.55233,107600000.0
2008-05-08 13:49:00,1.55229,1.55238,1.55202,1.55216,317799998.0
2008-05-08 13:50:00,1.55217,1.55287,1.55205,1.55233,168000000.0
2008-05-08 13:51:00,1.55225,1.5528,1.55214,1.55233,398600000.0
2008-05-08 13:52:00,1.55226,1.55266,1.55223,1.55239,335800002.0
2008-05-08 13:53:00,1.55232,1.55239,1.55191,1.55215,407200000.0
2008-05-08 13:54:00,1.55215,1.5524,1.55211,1.55231,357100001.0
2008-05-08 13:55:00,1.55238,1.55277,1.55236,1.55257,475800003.0
2008-05-08 13:56:00,1.55262,1.55293,1.55255,1.55283,450400001.0
2008-05-08 13:57:00,1.55307,1.55341,1.55305,1.55334,300700000.0
2008-05-08 13:58:00,1.55342,1.5539,1.55337,1.55377,401200000.0
2008-05-08 13:59:00,1.5536,1.55379,1.55323,1.55325,313200002.0
2008-05-08 14:00:00,1.55317,1.5533,1.55277,1.55277,379500000.0
2008-05-08 14:01:00,1.55274,1.55307,1.55264,1.55303,207300000.0
2008-05-08 14:02:00,1.55312,1.5535,1.55274,1.55313,327200001.0
2008-05-08 14:03:00,1.55341,1.55348,1.55304,1.55319,422199999.0
2008-05-08 14:04:00,1.55314,1.55322,1.55292,1.55292,356400001.0
2008-05-08 14:05:00,1.55284,1.55329,1.55284,1.5529,391700000.0
2008-05-08 14:06:00,1.55306,1.55353,1.55294,1.55294,489700002.0
2008-05-08 14:07:00,1.55296,1.55344,1.55292,1.5533,471300004.0
2008-05-08 14:08:00,1.5533,1.55355,1.5533,1.55346,234000000.0
2008-05-08 14:09:00,1.55337,1.5534,1.55274,1.55305,271700001.0
2008-05-08 14:10:00,1.55306,1.55331,1.55304,1.55328,184600001.0
2008-05-08 14:11:00,1.55345,1.55455,1.5534,1.55455,257200000.0
2008-05-08 14:12:00,1.5545,1.55491,1.55418,1.55491,499900001.0
2008-05-08 14:13:00,1.55525,1.55537,1.55483,1.55498,483000002.0
2008-05-08 14:14:00,1.55484,1.5554,1.55457,1.55468,454100000.0
2008-05-08 14:15:00,1.55445,1.55445,1.5529,1.55351,259300000.0
2008-05-08 14:16:00,1.55366,1.55479,1.55363,1.55457,110000000.0
2008-05-08 14:17:00,1.55463,1.55471,1.55368,1.5537,148800000.0
2008-05-08 14:18:00,1.55359,1.55393,1.55353,1.55393,229900000.0
2008-05-08 14:19:00,1.55395,1.55463,1.55395,1.55429,397500000.0
2008-05-08 14:20:00,1.55459,1.55548,1.55459,1.55537,246400000.0
2008-05-08 14:21:00,1.5555,1.55571,1.55502,1.55504,335400000.0
2008-05-08 14:22:00,1.555,1.55545,1.55482,1.55529,454300000.0
2008-05-08 14:23:00,1.55527,1.55546,1.55512,1.55532,480200001.0
2008-05-08 14:24:00,1.5554,1.55559,1.555,1.55542,360800001.0
2008-05-08 14:25:00,1.55548,1.55559,1.55519,1.55526,303400000.0
2008-05-08 14:26:00,1.55507,1.55541,1.55477,1.55498,382000000.0
2008-05-08 14:27:00,1.55503,1.5555,1.55496,1.55529,219700000.0
2008-05-08 14:28:00,1.5553,1.55538,1.55491,1.55499,452500000.0
2008-05-08 14:29:00,1.55483,1.55483,1.55341,1.5535,540100001.0
2008-05-08 14:30:00,1.55332,1.55413,1.55234,1.55301,559600001.0
2008-05-08 14:31:00,1.55317,1.55349,1.55231,1.55231,536600001.0
2008-05-08 14:32:00,1.55257,1.55335,1.55232,1.55316,355300001.0
2008-05-08 14:33:00,1.55316,1.55351,1.55266,1.55294,226900000.0
2008-05-08 14:34:00,1.55294,1.55361,1.55213,1.55283,205500000.0
2008-05-08 14:35:00,1.55256,1.55256,1.55045,1.55071,262700001.0
2008-05-08 14:36:00,1.55045,1.55125,1.5496,1.55125,271700000.0
2008-05-08 14:37:00,1.55171,1.55284,1.5514,1.55237,215500001.0
2008-05-08 14:38:00,1.55238,1.55296,1.552,1.55286,198100001.0
2008-05-08 14:39:00,1.55288,1.55288,1.55218,1.55286,139600000.0
2008-05-08 14:40:00,1.55299,1.55357,1.55244,1.55357,317600002.0
2008-05-08 14:41:00,1.55392,1.55474,1.55392,1.55414,276200000.0
2008-05-08 14:42:00,1.55418,1.55491,1.554,1.55484,107600000.0
2008-05-08 14:43:00,1.55484,1.55587,1.55345,1.55385,186500000.0
2008-05-08 14:44:00,1.55389,1.55433,1.55364,1.55383,398000000.0
2008-05-08 14:45:00,1.55372,1.55394,1.55331,1.55369,389400001.0
2008-05-08 14:46:00,1.55383,1.55522,1.55383,1.55407,311800002.0
2008-05-08 14:47:00,1.55402,1.55469,1.55378,1.55459,284400000.0
2008-05-08 14:48:00,1.55452,1.55452,1.55383,1.55394,372700000.0
2008-05-08 14:49:00,1.55393,1.55453,1.55393,1.55436,147200000.0
2008-05-08 14:50:00,1.55441,1.55557,1.55441,1.55538,302000001.0
2008-05-08 14:51:00,1.55561,1.55663,1.55517,1.55615,134200000.0
2008-05-08 14:52:00,1.55611,1.55611,1.55516,1.55578,358100001.0
2008-05-08 14:53:00,1.55581,1.55626,1.55541,1.55566,367800000.0
2008-05-08 14:54:00,1.55529,1.55538,1.55502,1.55536,137100000.0
2008-05-08 14:55:00,1.55547,1.55559,1.55538,1.55543,246900000.0
2008-05-08 14:56:00,1.55556,1.55726,1.55556,1.55697,494900002.0
2008-05-08 14:57:00,1.55684,1.55714,1.55542,1.55547,404200001.0
2008-05-08 14:58:00,1.55545,1.55617,1.55545,1.55608,307900000.0
2008-05-08 14:59:00,1.55613,1.55614,1.55558,1.55582,208300000.0
2008-05-08 15:00:00,1.55597,1.55638,1.55575,1.55622,778000001.0
2008-05-08 15:01:00,1.55632,1.55684,1.55585,1.55637,324700001.0
2008-05-08 15:02:00,1.55646,1.55672,1.55604,1.55659,605400001.0
2008-05-08 15:03:00,1.55659,1.55721,1.55642,1.55721,373100001.0
2008-05-08 15:04:00,1.55717,1.55742,1.55689,1.55739,432400000.0
2008-05-08 15:05:00,1.55752,1.55758,1.55692,1.55713,351000000.0
2008-05-08 15:06:00,1.557,1.55722,1.55684,1.55684,269900000.0
2008-05-08 15:07:00,1.55682,1.55727,1.55673,1.55727,386400001.0
2008-05-08 15:08:00,1.557,1.55747,1.55669,1.55697,459000001.0
2008-05-08 15:09:00,1.55702,1.55826,1.55674,1.55797,500500000.0
2008-05-08 15:10:00,1.55821,1.55874,1.55803,1.55849,534600002.0
2008-05-08 15:11:00,1.5585,1.55872,1.55774,1.55812,445700001.0
2008-05-08 15:12:00,1.55799,1.55809,1.55757,1.55766,390200001.0
2008-05-08 15:13:00,1.55766,1.55833,1.55766,1.55791,476500001.0
2008-05-08 15:14:00,1.55784,1.55831,1.55712,1.55759,483000002.0
2008-05-08 15:15:00,1.55761,1.5578,1.55743,1.55759,392000000.0
2008-05-08 15:16:00,1.55784,1.55841,1.55779,1.55781,465900001.0
2008-05-08 15:17:00,1.55791,1.5584,1.55787,1.55787,334000001.0
2008-05-08 15:18:00,1.55778,1.55804,1.55757,1.55793,266000000.0
2008-05-08 15:19:00,1.55791,1.55791,1.55726,1.55726,523700002.0
2008-05-08 15:20:00,1.55728,1.55746,1.55714,1.55738,409400001.0
2008-05-08 15:21:00,1.55727,1.55805,1.55726,1.55805,600500003.0
2008-05-08 15:22:00,1.55801,1.55817,1.5576,1.5577,453000001.0
2008-05-08 15:23:00,1.55757,1.55789,1.55724,1.55731,393300000.0
2008-05-08 15:24:00,1.55726,1.55726,1.55673,1.5568,633900001.0
2008-05-08 15:25:00,1.55671,1.55738,1.55665,1.55679,592500001.0
2008-05-08 15:26:00,1.557,1.55715,1.5567,1.55691,709800001.0
2008-05-08 15:27:00,1.55698,1.55742,1.55698,1.5573,718300003.0
2008-05-08 15:28:00,1.55759,1.55792,1.55738,1.55776,606600000.0
2008-05-08 15:29:00,1.55792,1.55865,1.55776,1.55829,570600000.0
2008-05-08 15:30:00,1.55828,1.55864,1.55787,1.55864,656200000.0
2008-05-08 15:31:00,1.55874,1.55874,1.55842,1.55859,521300000.0
2008-05-08 15:32:00,1.55843,1.55861,1.55822,1.55822,471700001.0
2008-05-08 15:33:00,1.55831,1.55935,1.55824,1.55892,491700003.0
2008-05-08 15:34:00,1.55905,1.55995,1.55876,1.55932,468300000.0
2008-05-08 15:35:00,1.55929,1.55929,1.55847,1.55856,630200002.0
2008-05-08 15:36:00,1.55878,1.55976,1.55878,1.55889,409300001.0
2008-05-08 15:37:00,1.55889,1.55925,1.55868,1.55885,280200000.0
2008-05-08 15:38:00,1.5589,1.55896,1.55845,1.5586,378400000.0
2008-05-08 15:39:00,1.55872,1.55939,1.55872,1.55919,507300000.0
2008-05-08 15:40:00,1.55898,1.55931,1.55847,1.55915,426500001.0
2008-05-08 15:41:00,1.55923,1.55936,1.55867,1.55883,332100002.0
2008-05-08 15:42:00,1.55887,1.55913,1.55855,1.55863,177600000.0
2008-05-08 15:43:00,1.55856,1.55862,1.55818,1.55823,372900000.0
2008-05-08 15:44:00,1.55818,1.55827,1.55771,1.55823,276900000.0
2008-05-08 15:45:00,1.5586,1.55887,1.55843,1.55868,575400001.0
2008-05-08 15:46:00,1.55865,1.55883,1.55839,1.55856,539600002.0
2008-05-08 15:47:00,1.55881,1.55903,1.55863,1.55863,246700002.0
2008-05-08 15:48:00,1.55856,1.55897,1.55848,1.55869,229100002.0
2008-05-08 15:49:00,1.5587,1.55876,1.55802,1.55812,362000001.0
2008-05-08 15:50:00,1.55806,1.55813,1.5577,1.55794,400400000.0
2008-05-08 15:51:00,1.55798,1.55822,1.55784,1.55815,599500000.0
2008-05-08 15:52:00,1.55837,1.55907,1.55818,1.55907,323600001.0
2008-05-08 15:53:00,1.55901,1.55929,1.55807,1.55844,401900001.0
2008-05-08 15:54:00,1.5585,1.55891,1.55836,1.55854,374400002.0
2008-05-08 15:55:00,1.55825,1.55836,1.55787,1.55799,308300000.0
2008-05-08 15:56:00,1.55813,1.55813,1.55785,1.55794,323200000.0
2008-05-08 15:57:00,1.55802,1.5583,1.55782,1.55815,410700004.0
2008-05-08 15:58:00,1.55824,1.55857,1.55791,1.55822,426700002.0
2008-05-08 15:59:00,1.55806,1.55813,1.5574,1.55767,531600001.0
2008-05-08 16:00:00,1.5575,1.55826,1.55733,1.55795,403800000.0
2008-05-08 16:01:00,1.55779,1.55807,1.55774,1.55791,435900000.0
2008-05-08 16:02:00,1.55799,1.55839,1.55791,1.55837,492200000.0
2008-05-08 16:03:00,1.55822,1.55874,1.55803,1.55818,466100001.0
2008-05-08 16:04:00,1.5582,1.55873,1.55817,1.55868,452200001.0
2008-05-08 16:05:00,1.5589,1.55926,1.55854,1.5587,325000002.0
2008-05-08 16:06:00,1.55869,1.55876,1.55828,1.55834,183000000.0
2008-05-08 16:07:00,1.55852,1.55934,1.55849,1.55917,236900001.0
2008-05-08 16:08:00,1.55923,1.55938,1.55889,1.55911,141300000.0
2008-05-08 16:09:00,1.55902,1.55952,1.55868,1.55952,362200000.0
2008-05-08 16:10:00,1.55949,1.55968,1.55924,1.55931,447300003.0
2008-05-08 16:11:00,1.55909,1.55927,1.55881,1.55923,504100000.0
2008-05-08 16:12:00,1.55921,1.55921,1.55828,1.55828,418100000.0
2008-05-08 16:13:00,1.55824,1.5586,1.55784,1.5586,497900000.0
2008-05-08 16:14:00,1.55849,1.55852,1.55816,1.55834,554000000.0
2008-05-08 16:15:00,1.5582,1.5585,1.55802,1.55835,627700000.0
2008-05-08 16:16:00,1.55856,1.55884,1.55821,1.55856,556100001.0
2008-05-08 16:17:00,1.55867,1.55918,1.55867,1.55918,605600002.0
2008-05-08 16:18:00,1.55902,1.55928,1.55873,1.55874,813600002.0
2008-05-08 16:19:00,1.55891,1.55915,1.55881,1.55912,752900002.0
2008-05-08 16:20:00,1.5591,1.55962,1.5591,1.55937,631700000.0
2008-05-08 16:21:00,1.55941,1.55953,1.55876,1.55899,567400001.0
2008-05-08 16:22:00,1.55884,1.55909,1.55883,1.55899,479599999.0
2008-05-08 16:23:00,1.55914,1.55923,1.5589,1.55894,488300001.0
2008-05-08 16:24:00,1.55892,1.55906,1.55875,1.55897,547000001.0
2008-05-08 16:25:00,1.55891,1.5594,1.55891,1.55935,659200001.0
2008-05-08 16:26:00,1.55942,1.55959,1.55935,1.55938,575900000.0
2008-05-08 16:27:00,1.55948,1.55956,1.55901,1.55923,519000000.0
2008-05-08 16:28:00,1.55929,1.55947,1.55901,1.55903,589000002.0
2008-05-08 16:29:00,1.55913,1.55914,1.55881,1.55896,397900000.0
2008-05-08 16:30:00,1.55893,1.55911,1.55869,1.55903,433700000.0
2008-05-08 16:31:00,1.55893,1.55917,1.5588,1.5588,394300002.0
2008-05-08 16:32:00,1.55878,1.55884,1.55833,1.55858,640900002.0
2008-05-08 16:33:00,1.55849,1.55883,1.55835,1.55848,503600000.0
2008-05-08 16:34:00,1.55844,1.55873,1.5584,1.55852,423100002.0
2008-05-08 16:35:00,1.55863,1.55908,1.55861,1.55893,439500001.0
2008-05-08 16:36:00,1.55918,1.55961,1.55918,1.55927,502900002.0
2008-05-08 16:37:00,1.55933,1.56054,1.55899,1.56033,559800000.0
2008-05-08 16:38:00,1.56036,1.56107,1.56036,1.56094,655700000.0
2008-05-08 16:39:00,1.56105,1.56134,1.56088,1.56095,593400001.0
2008-05-08 16:40:00,1.56113,1.56125,1.56031,1.56033,347200000.0
2008-05-08 16:41:00,1.56042,1.56072,1.56014,1.56036,328800000.0
2008-05-08 16:42:00,1.56052,1.56129,1.56052,1.56129,396800000.0
2008-05-08 16:43:00,1.5616,1.56197,1.56115,1.56166,434900001.0
2008-05-08 16:44:00,1.56159,1.56213,1.56117,1.56119,435400001.0
2008-05-08 16:45:00,1.56095,1.56139,1.56065,1.56119,517000000.0
2008-05-08 16:46:00,1.56146,1.56187,1.56095,1.56128,354200000.0
2008-05-08 16:47:00,1.56101,1.5611,1.56072,1.56087,515100002.0
2008-05-08 16:48:00,1.56082,1.56098,1.56047,1.56053,563500001.0
2008-05-08 16:49:00,1.56052,1.5608,1.56041,1.56074,492700002.0
2008-05-08 16:50:00,1.56054,1.56063,1.56002,1.56011,413700002.0
2008-05-08 16:51:00,1.56011,1.56031,1.56001,1.56031,376300002.0
2008-05-08 16:52:00,1.56029,1.56082,1.56018,1.56066,228400000.0
2008-05-08 16:53:00,1.56059,1.56081,1.56043,1.56053,659000003.0
2008-05-08 16:54:00,1.56046,1.56076,1.56044,1.56053,477300001.0
2008-05-08 16:55:00,1.56062,1.56078,1.56041,1.56068,584600000.0
2008-05-08 16:56:00,1.56067,1.5607,1.56047,1.56051,252200000.0
2008-05-08 16:57:00,1.5606,1.56086,1.56047,1.5607,474200001.0
2008-05-08 16:58:00,1.56082,1.56101,1.56062,1.56066,542900001.0
2008-05-08 16:59:00,1.56076,1.56118,1.56033,1.56094,482200000.0
2008-05-08 17:00:00,1.56088,1.5612,1.56036,1.56059,878600002.0
2008-05-08 17:01:00,1.56065,1.56094,1.5605,1.56055,497300001.0
2008-05-08 17:02:00,1.56061,1.56069,1.56027,1.56049,349700000.0
2008-05-08 17:03:00,1.56039,1.56049,1.55997,1.56023,433000000.0
2008-05-08 17:04:00,1.56014,1.56068,1.56004,1.56044,520700004.0
2008-05-08 17:05:00,1.56036,1.56036,1.55988,1.55992,403300001.0
2008-05-08 17:06:00,1.55985,1.56013,1.5597,1.56007,336000000.0
2008-05-08 17:07:00,1.56011,1.56054,1.56008,1.56039,327800001.0
2008-05-08 17:08:00,1.56034,1.56046,1.55994,1.56007,479300001.0
2008-05-08 17:09:00,1.55989,1.56025,1.55977,1.56006,546900002.0
2008-05-08 17:10:00,1.5602,1.56064,1.56012,1.56037,380500002.0
2008-05-08 17:11:00,1.56042,1.56042,1.55999,1.55999,591100001.0
2008-05-08 17:12:00,1.56008,1.56123,1.56008,1.56123,375300000.0
2008-05-08 17:13:00,1.56135,1.56156,1.56102,1.56127,299300000.0
2008-05-08 17:14:00,1.561,1.56136,1.56084,1.56117,557700002.0
2008-05-08 17:15:00,1.56096,1.56112,1.5607,1.56091,617500000.0
2008-05-08 17:16:00,1.56069,1.56089,1.56041,1.56088,409400000.0
2008-05-08 17:17:00,1.56089,1.56092,1.56043,1.5608,366200001.0
2008-05-08 17:18:00,1.56088,1.5612,1.56045,1.56103,625400000.0
2008-05-08 17:19:00,1.56091,1.56128,1.56085,1.56128,299900001.0
2008-05-08 17:20:00,1.56138,1.56184,1.56125,1.56125,382599999.0
2008-05-08 17:21:00,1.56122,1.56163,1.5612,1.5612,436000000.0
2008-05-08 17:22:00,1.56093,1.5614,1.56093,1.5614,478300000.0
2008-05-08 17:23:00,1.56129,1.56132,1.56091,1.56099,549300000.0
2008-05-08 17:24:00,1.56092,1.56112,1.56056,1.56075,472500000.0
2008-05-08 17:25:00,1.56055,1.56065,1.56002,1.56038,401899999.0
2008-05-08 17:26:00,1.56023,1.56037,1.55965,1.55985,577900000.0
2008-05-08 17:27:00,1.55992,1.56033,1.55987,1.56002,504700000.0
2008-05-08 17:28:00,1.56017,1.56056,1.55995,1.56039,540300000.0
2008-05-08 17:29:00,1.56042,1.56055,1.56016,1.56046,654500000.0
2008-05-08 17:30:00,1.56058,1.56069,1.56046,1.56064,481300000.0
2008-05-08 17:31:00,1.56061,1.56071,1.5604,1.56048,653100000.0
2008-05-08 17:32:00,1.56021,1.56031,1.55995,1.56021,418500000.0
2008-05-08 17:33:00,1.56002,1.56031,1.55989,1.5603,463700001.0
2008-05-08 17:34:00,1.56045,1.5607,1.56028,1.56045,413300001.0
2008-05-08 17:35:00,1.56025,1.56031,1.56002,1.56031,427500000.0
2008-05-08 17:36:00,1.56038,1.56053,1.56015,1.56024,437600001.0
2008-05-08 17:37:00,1.56024,1.56055,1.56013,1.56043,357100000.0
2008-05-08 17:38:00,1.56039,1.56045,1.56017,1.56022,376100001.0
2008-05-08 17:39:00,1.56023,1.56037,1.55998,1.56026,523400002.0
2008-05-08 17:40:00,1.56021,1.56044,1.55995,1.56027,362900003.0
2008-05-08 17:41:00,1.56002,1.56062,1.55996,1.56033,383400001.0
2008-05-08 17:42:00,1.56036,1.56087,1.56033,1.56055,351000000.0
2008-05-08 17:43:00,1.56066,1.56114,1.56059,1.56105,488900001.0
2008-05-08 17:44:00,1.56108,1.56124,1.56097,1.56101,359400000.0
2008-05-08 17:45:00,1.56103,1.56149,1.56099,1.56111,536300000.0
2008-05-08 17:46:00,1.56111,1.56153,1.56101,1.56143,492000001.0
2008-05-08 17:47:00,1.56143,1.56143,1.5609,1.56121,454400002.0
2008-05-08 17:48:00,1.56117,1.56135,1.56115,1.56119,423300003.0
2008-05-08 17:49:00,1.56156,1.56156,1.56106,1.56129,297500000.0
2008-05-08 17:50:00,1.56121,1.56132,1.56094,1.56115,517000002.0
2008-05-08 17:51:00,1.56127,1.56154,1.56116,1.56128,465300002.0
2008-05-08 17:52:00,1.56133,1.56177,1.56127,1.56145,549400001.0
2008-05-08 17:53:00,1.5616,1.56188,1.5616,1.56163,480600001.0
2008-05-08 17:54:00,1.56154,1.56186,1.56129,1.56129,366900000.0
2008-05-08 17:55:00,1.56149,1.56235,1.56149,1.5623,403300000.0
2008-05-08 17:56:00,1.56253,1.56298,1.56248,1.56298,414500000.0
2008-05-08 17:57:00,1.56316,1.56336,1.56265,1.56294,639200002.0
2008-05-08 17:58:00,1.56289,1.56319,1.56266,1.56301,642200000.0
2008-05-08 17:59:00,1.56335,1.5639,1.56323,1.56368,247100000.0
2008-05-08 18:00:00,1.56342,1.56366,1.56303,1.56338,638200001.0
2008-05-08 18:01:00,1.56325,1.56339,1.56304,1.56307,714500002.0
2008-05-08 18:02:00,1.56304,1.56353,1.56304,1.56338,494100001.0
2008-05-08 18:03:00,1.56357,1.56367,1.56334,1.56334,406100003.0
2008-05-08 18:04:00,1.56353,1.56359,1.56322,1.56359,584400000.0
2008-05-08 18:05:00,1.56366,1.56437,1.56354,1.56437,516500000.0
2008-05-08 18:06:00,1.56441,1.56461,1.56424,1.56435,314600001.0
2008-05-08 18:07:00,1.56424,1.56424,1.56384,1.564,465000001.0
2008-05-08 18:08:00,1.56414,1.56414,1.56389,1.56401,452100001.0
2008-05-08 18:09:00,1.56403,1.56436,1.56403,1.56426,532799999.0
2008-05-08 18:10:00,1.56416,1.56426,1.56359,1.56395,568899998.0
2008-05-08 18:11:00,1.56386,1.56409,1.56378,1.56407,401400000.0
2008-05-08 18:12:00,1.56411,1.56415,1.56396,1.56406,353400001.0
2008-05-08 18:13:00,1.56384,1.5641,1.56384,1.56401,312000001.0
2008-05-08 18:14:00,1.56409,1.5643,1.56387,1.56404,522600000.0
2008-05-08 18:15:00,1.56411,1.56511,1.56411,1.56511,492500002.0
2008-05-08 18:16:00,1.56512,1.56512,1.56467,1.56472,257900000.0
2008-05-08 18:17:00,1.56461,1.56504,1.56461,1.56476,468800003.0
2008-05-08 18:18:00,1.56455,1.56455,1.56409,1.56423,409600000.0
2008-05-08 18:19:00,1.56399,1.56425,1.56336,1.56379,431799998.0
2008-05-08 18:20:00,1.56386,1.56397,1.56377,1.56387,369400000.0
2008-05-08 18:21:00,1.56402,1.56447,1.56402,1.56407,322100000.0
2008-05-08 18:22:00,1.56421,1.56442,1.56411,1.56425,396700001.0
2008-05-08 18:23:00,1.56407,1.56425,1.56392,1.56409,363400000.0
2008-05-08 18:24:00,1.56408,1.5642,1.564,1.56404,303300002.0
2008-05-08 18:25:00,1.56394,1.56404,1.56383,1.56385,437000000.0
2008-05-08 18:26:00,1.56379,1.56393,1.56374,1.56388,285499998.0
2008-05-08 18:27:00,1.564,1.56474,1.564,1.5647,403100001.0
2008-05-08 18:28:00,1.56457,1.56457,1.5638,1.5638,310600000.0
2008-05-08 18:29:00,1.56367,1.564,1.56365,1.56378,663100001.0
2008-05-08 18:30:00,1.56388,1.5639,1.56359,1.56371,421000001.0
2008-05-08 18:31:00,1.56371,1.564,1.56356,1.56371,439000000.0
2008-05-08 18:32:00,1.56356,1.56389,1.56355,1.56368,457200002.0
2008-05-08 18:33:00,1.56374,1.56391,1.56371,1.56377,552200003.0
2008-05-08 18:34:00,1.56373,1.56387,1.56346,1.56363,413700001.0
2008-05-08 18:35:00,1.56359,1.56425,1.56359,1.56425,327000000.0
2008-05-08 18:36:00,1.5643,1.5643,1.56399,1.56409,360100001.0
2008-05-08 18:37:00,1.56402,1.56402,1.56356,1.56389,319800000.0
2008-05-08 18:38:00,1.56376,1.56376,1.56346,1.56368,345800002.0
2008-05-08 18:39:00,1.56368,1.56386,1.56365,1.56385,230800000.0
2008-05-08 18:40:00,1.56385,1.56448,1.56385,1.56437,514400002.0
2008-05-08 18:41:00,1.56434,1.56461,1.56431,1.56457,218700001.0
2008-05-08 18:42:00,1.56464,1.56477,1.56444,1.5645,521600001.0
2008-05-08 18:43:00,1.56454,1.56479,1.56436,1.56472,520200003.0
2008-05-08 18:44:00,1.56438,1.56438,1.56391,1.56416,417700000.0
2008-05-08 18:45:00,1.56412,1.56424,1.56398,1.56403,299200001.0
2008-05-08 18:46:00,1.56391,1.5641,1.56363,1.56363,488600000.0
2008-05-08 18:47:00,1.56341,1.56372,1.5634,1.5636,491300003.0
2008-05-08 18:48:00,1.56358,1.56377,1.56343,1.56346,570699998.0
2008-05-08 18:49:00,1.56355,1.56402,1.56355,1.56389,316100000.0
2008-05-08 18:50:00,1.56392,1.56392,1.56365,1.5638,317100000.0
2008-05-08 18:51:00,1.56356,1.56361,1.56337,1.56337,215000001.0
2008-05-08 18:52:00,1.56332,1.56351,1.56329,1.5634,394300002.0
2008-05-08 18:53:00,1.56337,1.56354,1.56321,1.56332,507300000.0
2008-05-08 18:54:00,1.56353,1.56371,1.56347,1.5635,554900001.0
2008-05-08 18:55:00,1.56359,1.56374,1.56331,1.56337,702700003.0
2008-05-08 18:56:00,1.5633,1.56418,1.5633,1.56381,609800001.0
2008-05-08 18:57:00,1.56392,1.56422,1.56379,1.56382,664900001.0
2008-05-08 18:58:00,1.56381,1.56408,1.56376,1.56381,335900000.0
2008-05-08 18:59:00,1.56379,1.56403,1.56375,1.56398,387000000.0
2008-05-08 19:00:00,1.56408,1.56424,1.56402,1.56403,332900000.0
2008-05-08 19:01:00,1.564,1.5642,1.56387,1.5642,446300001.0
2008-05-08 19:02:00,1.5642,1.5642,1.56372,1.56386,445400001.0
2008-05-08 19:03:00,1.56383,1.56409,1.56374,1.56387,606800001.0
2008-05-08 19:04:00,1.56383,1.56401,1.5637,1.56384,628800001.0
2008-05-08 19:05:00,1.56378,1.56391,1.56364,1.56389,679600001.0
2008-05-08 19:06:00,1.56386,1.56425,1.56377,1.56389,468600000.0
2008-05-08 19:07:00,1.56393,1.56414,1.56372,1.56409,585000003.0
2008-05-08 19:08:00,1.56393,1.56411,1.56373,1.56398,542800002.0
2008-05-08 19:09:00,1.56385,1.56399,1.56367,1.5638,504500002.0
2008-05-08 19:10:00,1.56365,1.56391,1.5636,1.5636,513100000.0
2008-05-08 19:11:00,1.56345,1.56382,1.56343,1.56366,331800000.0
2008-05-08 19:12:00,1.56369,1.56398,1.5636,1.56398,498700000.0
2008-05-08 19:13:00,1.56404,1.56418,1.56387,1.56403,800499998.0
2008-05-08 19:14:00,1.56412,1.56443,1.56397,1.56423,585100000.0
2008-05-08 19:15:00,1.56423,1.56445,1.56412,1.56431,470500001.0
2008-05-08 19:16:00,1.56436,1.5646,1.56411,1.56411,243300000.0
2008-05-08 19:17:00,1.56425,1.56475,1.56424,1.56443,544300003.0
2008-05-08 19:18:00,1.56442,1.56462,1.56417,1.56428,444600000.0
2008-05-08 19:19:00,1.56435,1.56473,1.56435,1.56439,356200000.0
2008-05-08 19:20:00,1.56462,1.56462,1.56425,1.56449,543200001.0
2008-05-08 19:21:00,1.56456,1.56478,1.56411,1.56411,371600002.0
2008-05-08 19:22:00,1.56398,1.56421,1.56396,1.56419,315200000.0
2008-05-08 19:23:00,1.56432,1.5644,1.56407,1.56418,438000001.0
2008-05-08 19:24:00,1.56417,1.56436,1.56403,1.56403,484200002.0
2008-05-08 19:25:00,1.56407,1.56494,1.56407,1.56494,646600001.0
2008-05-08 19:26:00,1.56519,1.56526,1.56497,1.56512,196700001.0
2008-05-08 19:27:00,1.56505,1.56522,1.56493,1.56503,262800000.0
2008-05-08 19:28:00,1.56468,1.56471,1.56436,1.56458,234300000.0
2008-05-08 19:29:00,1.56461,1.56461,1.56427,1.56443,401900002.0
2008-05-08 19:30:00,1.56443,1.56464,1.56429,1.56431,487000001.0
2008-05-08 19:31:00,1.5644,1.56449,1.56417,1.56417,544800000.0
2008-05-08 19:32:00,1.5641,1.56429,1.56395,1.56419,333000001.0
2008-05-08 19:33:00,1.56436,1.5644,1.56405,1.56426,327200000.0
2008-05-08 19:34:00,1.56433,1.56454,1.56427,1.56429,580600000.0
2008-05-08 19:35:00,1.56395,1.56439,1.56391,1.56432,423600000.0
2008-05-08 19:36:00,1.56431,1.56453,1.56428,1.56436,261300000.0
2008-05-08 19:37:00,1.56439,1.56457,1.56436,1.56443,311700000.0
2008-05-08 19:38:00,1.56443,1.56457,1.56429,1.56436,467500000.0
2008-05-08 19:39:00,1.56429,1.5644,1.56424,1.5644,277300001.0
2008-05-08 19:40:00,1.5644,1.56443,1.56425,1.56428,313600000.0
2008-05-08 19:41:00,1.5643,1.56478,1.56425,1.56466,213000001.0
2008-05-08 19:42:00,1.56467,1.56475,1.56435,1.56445,266900001.0
2008-05-08 19:43:00,1.56459,1.5649,1.56451,1.56488,263600000.0
2008-05-08 19:44:00,1.56516,1.56577,1.56513,1.56562,287600001.0
2008-05-08 19:45:00,1.56582,1.56693,1.56579,1.56685,97100000.0
2008-05-08 19:46:00,1.56688,1.56688,1.56626,1.56627,256899999.0
2008-05-08 19:47:00,1.56627,1.56657,1.56625,1.56642,349700000.0
2008-05-08 19:48:00,1.56632,1.56641,1.56591,1.56641,230600000.0
2008-05-08 19:49:00,1.56635,1.56639,1.56595,1.56603,538700001.0
2008-05-08 19:50:00,1.56595,1.566,1.56528,1.56558,572900002.0
2008-05-08 19:51:00,1.56549,1.56568,1.56539,1.56553,355200000.0
2008-05-08 19:52:00,1.56542,1.56576,1.56538,1.56552,543900004.0
2008-05-08 19:53:00,1.5656,1.56581,1.56543,1.56576,640300000.0
2008-05-08 19:54:00,1.56563,1.56563,1.56513,1.56513,280100000.0
2008-05-08 19:55:00,1.56526,1.56546,1.56513,1.56525,435200004.0
2008-05-08 19:56:00,1.56517,1.56535,1.56497,1.56521,405300000.0
2008-05-08 19:57:00,1.56528,1.56621,1.56524,1.56598,302500002.0
2008-05-08 19:58:00,1.566,1.56641,1.56589,1.56603,434100001.0
2008-05-08 19:59:00,1.56601,1.56608,1.56578,1.56597,313300000.0
2008-05-08 20:00:00,1.56563,1.56576,1.56544,1.56546,444600001.0
2008-05-08 20:01:00,1.56542,1.56563,1.56525,1.56555,629400000.0
2008-05-08 20:02:00,1.56535,1.56555,1.56519,1.56529,552100002.0
2008-05-08 20:03:00,1.56528,1.56547,1.56505,1.56524,671200001.0
2008-05-08 20:04:00,1.56516,1.56549,1.5651,1.56529,404200001.0
2008-05-08 20:05:00,1.56557,1.56573,1.56553,1.56571,328400000.0
2008-05-08 20:06:00,1.5657,1.56573,1.56531,1.56542,501800000.0
2008-05-08 20:07:00,1.56542,1.5656,1.5654,1.56552,462200000.0
2008-05-08 20:08:00,1.56565,1.56583,1.56553,1.56571,581600002.0
2008-05-08 20:09:00,1.56575,1.56599,1.56563,1.56592,555800000.0
2008-05-08 20:10:00,1.56611,1.56635,1.56601,1.56612,679400000.0
2008-05-08 20:11:00,1.56608,1.56631,1.56593,1.56608,729100002.0
2008-05-08 20:12:00,1.56596,1.56631,1.56586,1.56588,660900001.0
2008-05-08 20:13:00,1.56574,1.56598,1.5656,1.56576,462199999.0
2008-05-08 20:14:00,1.56588,1.56626,1.56588,1.56614,330000001.0
2008-05-08 20:15:00,1.56613,1.56647,1.56612,1.56629,451500002.0
2008-05-08 20:16:00,1.56641,1.56662,1.56638,1.56644,198300001.0
2008-05-08 20:17:00,1.56632,1.56636,1.56597,1.56621,342600001.0
2008-05-08 20:18:00,1.5663,1.56652,1.56616,1.56643,675600000.0
2008-05-08 20:19:00,1.56653,1.56673,1.56646,1.56656,372400003.0
2008-05-08 20:20:00,1.56658,1.56658,1.56625,1.56627,392600002.0
2008-05-08 20:21:00,1.56619,1.56619,1.56586,1.56586,66800000.0
2008-05-08 20:22:00,1.56589,1.566,1.56568,1.56587,205300000.0
2008-05-08 20:23:00,1.56579,1.56583,1.5655,1.56551,383700000.0
2008-05-08 20:24:00,1.56558,1.56565,1.56531,1.56558,233600000.0
2008-05-08 20:25:00,1.56564,1.5658,1.5656,1.56568,315600001.0
2008-05-08 20:26:00,1.56576,1.56587,1.5656,1.56578,388899998.0
2008-05-08 20:27:00,1.56585,1.56618,1.56576,1.56605,437900002.0
2008-05-08 20:28:00,1.56597,1.56615,1.56582,1.5659,254400001.0
2008-05-08 20:29:00,1.56583,1.56591,1.56552,1.56567,555000001.0
2008-05-08 20:30:00,1.56553,1.56565,1.5653,1.56551,217700000.0
2008-05-08 20:31:00,1.56558,1.56577,1.56539,1.56541,219600000.0
2008-05-08 20:32:00,1.56547,1.56558,1.56532,1.56546,147700000.0
2008-05-08 20:33:00,1.56543,1.56554,1.56514,1.56525,315300001.0
2008-05-08 20:34:00,1.56532,1.5654,1.56513,1.56516,392600001.0
2008-05-08 20:35:00,1.56516,1.56529,1.56511,1.56518,272100000.0
2008-05-08 20:36:00,1.56528,1.56549,1.56512,1.56528,431600000.0
2008-05-08 20:37:00,1.56529,1.56555,1.56529,1.56544,349599998.0
2008-05-08 20:38:00,1.56558,1.5657,1.56541,1.56548,246600000.0
2008-05-08 20:39:00,1.56555,1.56606,1.56548,1.56593,425499999.0
2008-05-08 20:40:00,1.56613,1.56633,1.56588,1.56627,391900003.0
2008-05-08 20:41:00,1.56655,1.56655,1.56609,1.56619,436999999.0
2008-05-08 20:42:00,1.56624,1.56653,1.56623,1.56628,229800001.0
2008-05-08 20:43:00,1.56639,1.56667,1.5661,1.56654,224700001.0
2008-05-08 20:44:00,1.56666,1.56666,1.56619,1.56621,251000000.0
2008-05-08 20:45:00,1.56628,1.56636,1.56624,1.56635,514400002.0
2008-05-08 20:46:00,1.56637,1.5665,1.56628,1.5665,285200001.0
2008-05-08 20:47:00,1.56657,1.56664,1.56641,1.56648,315900001.0
2008-05-08 20:48:00,1.56647,1.56668,1.56647,1.56652,345800000.0
2008-05-08 20:49:00,1.56643,1.5668,1.56633,1.56678,415500002.0
2008-05-08 20:50:00,1.56656,1.56656,1.56605,1.56622,216700000.0
2008-05-08 20:51:00,1.56629,1.56649,1.56621,1.56649,235600000.0
2008-05-08 20:52:00,1.56643,1.56658,1.56613,1.56655,200400000.0
2008-05-08 20:53:00,1.56654,1.56679,1.56621,1.56636,188900000.0
2008-05-08 20:54:00,1.56654,1.56686,1.56654,1.56671,143100001.0
2008-05-08 20:55:00,1.56685,1.56687,1.56659,1.56664,332500001.0
2008-05-08 20:56:00,1.56663,1.56681,1.56663,1.5668,196400000.0
2008-05-08 20:57:00,1.56678,1.56691,1.5666,1.56664,389800002.0
2008-05-08 20:58:00,1.56666,1.5668,1.56659,1.56675,265500000.0
2008-05-08 20:59:00,1.56676,1.56715,1.56675,1.56712,120300000.0
2008-05-08 21:00:00,1.5668,1.5668,1.56581,1.56585,304600000.0
2008-05-08 21:01:00,1.56564,1.56592,1.56538,1.56583,229200001.0
2008-05-08 21:02:00,1.56603,1.56636,1.56594,1.56636,81800000.0
2008-05-08 21:03:00,1.56639,1.56642,1.56609,1.56636,210300000.0
2008-05-08 21:04:00,1.5662,1.5662,1.56576,1.56591,308500000.0
2008-05-08 21:05:00,1.56591,1.56604,1.56561,1.56591,450400002.0
2008-05-08 21:06:00,1.56557,1.56594,1.56557,1.5657,223100001.0
2008-05-08 21:07:00,1.56559,1.56588,1.56559,1.56583,230800000.0
2008-05-08 21:08:00,1.56583,1.56623,1.56582,1.5659,209300000.0
2008-05-08 21:09:00,1.56589,1.56602,1.5658,1.566,315700000.0
2008-05-08 21:10:00,1.56603,1.56644,1.56603,1.56619,256300000.0
2008-05-08 21:11:00,1.56609,1.56628,1.56597,1.56613,369900001.0
2008-05-08 21:12:00,1.56615,1.56631,1.56608,1.56626,240900000.0
2008-05-08 21:13:00,1.56633,1.56647,1.56629,1.56638,239000000.0
2008-05-08 21:14:00,1.56661,1.56677,1.56659,1.56659,261600001.0
2008-05-08 21:15:00,1.56652,1.56652,1.56619,1.56619,257000000.0
2008-05-08 21:16:00,1.56603,1.56603,1.56551,1.56551,133800000.0
2008-05-08 21:17:00,1.56546,1.56592,1.56546,1.56589,290900002.0
2008-05-08 21:18:00,1.56596,1.56601,1.56579,1.56595,137700000.0
2008-05-08 21:19:00,1.56603,1.5661,1.56594,1.56601,92400000.0
2008-05-08 21:20:00,1.56609,1.56609,1.56589,1.56589,51000000.0
2008-05-08 21:21:00,1.56587,1.56609,1.56575,1.56588,132400000.0
2008-05-08 21:22:00,1.56595,1.56611,1.56592,1.56607,233000000.0
2008-05-08 21:23:00,1.56611,1.56621,1.56611,1.56611,66600000.0
2008-05-08 21:24:00,1.5659,1.56626,1.5659,1.56604,137100000.0
2008-05-08 21:25:00,1.5661,1.56644,1.56604,1.56623,228400001.0
2008-05-08 21:26:00,1.56625,1.56639,1.56605,1.56613,256200000.0
2008-05-08 21:27:00,1.56615,1.56619,1.56609,1.56609,176500000.0
2008-05-08 21:28:00,1.56608,1.56612,1.56593,1.56601,144800000.0
2008-05-08 21:29:00,1.56585,1.56609,1.5658,1.56582,292100001.0
2008-05-08 21:30:00,1.56589,1.56606,1.56586,1.56596,85100000.0
2008-05-08 21:31:00,1.56598,1.56618,1.56581,1.56584,326900001.0
2008-05-08 21:32:00,1.56583,1.56602,1.56582,1.566,347400002.0
2008-05-08 21:33:00,1.56603,1.56611,1.56591,1.56598,315900002.0
2008-05-08 21:34:00,1.56601,1.56606,1.56591,1.56595,219200002.0
2008-05-08 21:35:00,1.56598,1.56609,1.56582,1.56589,359300003.0
2008-05-08 21:36:00,1.56593,1.56605,1.56582,1.56601,263200000.0
2008-05-08 21:37:00,1.56601,1.56626,1.56588,1.56588,251500000.0
2008-05-08 21:38:00,1.56585,1.56585,1.56563,1.56581,244800001.0
2008-05-08 21:39:00,1.56569,1.56608,1.56569,1.56588,314600000.0
2008-05-08 21:40:00,1.56584,1.56584,1.56555,1.56555,188600001.0
2008-05-08 21:41:00,1.56565,1.56595,1.56565,1.56585,242200000.0
2008-05-08 21:42:00,1.56583,1.56583,1.5657,1.56576,147400000.0
2008-05-08 21:44:00,1.56579,1.56583,1.56564,1.5657,144500000.0
2008-05-08 21:45:00,1.56568,1.56591,1.56558,1.56591,364800001.0
2008-05-08 21:46:00,1.56593,1.56615,1.56578,1.56601,348700000.0
2008-05-08 21:47:00,1.56603,1.5661,1.56575,1.56579,241800000.0
2008-05-08 21:48:00,1.5658,1.56589,1.5657,1.56578,387100001.0
2008-05-08 21:49:00,1.56578,1.56607,1.56578,1.56581,297400001.0
2008-05-08 21:50:00,1.56573,1.56598,1.5655,1.56562,398200001.0
2008-05-08 21:51:00,1.56575,1.56581,1.56549,1.56559,528600001.0
2008-05-08 21:52:00,1.56554,1.56604,1.56554,1.56604,362600000.0
2008-05-08 21:53:00,1.5661,1.56619,1.56573,1.56599,72800000.0
2008-05-08 21:54:00,1.56592,1.566,1.56584,1.56587,438200002.0
2008-05-08 21:55:00,1.56579,1.56587,1.5656,1.56578,157900000.0
2008-05-08 21:56:00,1.56588,1.56597,1.56551,1.56551,36400001.0
2008-05-08 21:57:00,1.5653,1.56545,1.56521,1.56525,255300000.0
2008-05-08 21:58:00,1.56531,1.56545,1.5652,1.56531,150500001.0
2008-05-08 21:59:00,1.56532,1.56551,1.56529,1.56541,249300000.0
2008-05-08 22:00:00,1.56534,1.56568,1.56534,1.56568,84200001.0
2008-05-08 22:01:00,1.56563,1.56571,1.5655,1.56561,140600001.0
2008-05-08 22:02:00,1.5656,1.56569,1.56542,1.56558,147200000.0
2008-05-08 22:03:00,1.56562,1.56575,1.56554,1.5656,113000000.0
2008-05-08 22:04:00,1.56538,1.56557,1.565,1.5654,267800001.0
2008-05-08 22:05:00,1.56565,1.5657,1.56516,1.56516,254400000.0
2008-05-08 22:06:00,1.5654,1.56578,1.5654,1.56568,115200001.0
2008-05-08 22:07:00,1.56573,1.56573,1.56539,1.56549,190200001.0
2008-05-08 22:08:00,1.5655,1.56565,1.56534,1.56534,146800001.0
2008-05-08 22:09:00,1.56542,1.56573,1.56526,1.56526,256000000.0
2008-05-08 22:10:00,1.56516,1.5655,1.56512,1.56531,190800000.0
2008-05-08 22:11:00,1.56542,1.56563,1.56526,1.56537,292700001.0
2008-05-08 22:12:00,1.56548,1.56555,1.56529,1.56534,218600000.0
2008-05-08 22:13:00,1.56525,1.56525,1.56504,1.56514,191400000.0
2008-05-08 22:14:00,1.56527,1.56572,1.56527,1.56539,103600000.0
2008-05-08 22:15:00,1.56527,1.56543,1.56517,1.56523,110900000.0
2008-05-08 22:16:00,1.56514,1.5655,1.56514,1.56548,68400000.0
2008-05-08 22:17:00,1.56555,1.56577,1.56548,1.56577,196400000.0
2008-05-08 22:18:00,1.56572,1.56572,1.56511,1.5657,144700001.0
2008-05-08 22:19:00,1.56574,1.56574,1.56522,1.56522,219600000.0
2008-05-08 22:20:00,1.5653,1.5653,1.56456,1.56478,155000000.0
2008-05-08 22:21:00,1.56501,1.56528,1.56495,1.56495,146800000.0
2008-05-08 22:22:00,1.5649,1.56502,1.56456,1.56465,185500000.0
2008-05-08 22:23:00,1.56469,1.56492,1.56468,1.56484,161800000.0
2008-05-08 22:24:00,1.56473,1.56514,1.56473,1.56488,269600000.0
2008-05-08 22:25:00,1.56487,1.56517,1.56475,1.56493,207900000.0
2008-05-08 22:26:00,1.56495,1.56516,1.56492,1.56499,224300000.0
2008-05-08 22:27:00,1.56503,1.56523,1.565,1.56508,166500001.0
2008-05-08 22:28:00,1.56489,1.56496,1.56451,1.56451,69600001.0
2008-05-08 22:29:00,1.56434,1.56466,1.56429,1.5644,200700001.0
2008-05-08 22:30:00,1.5644,1.56479,1.56438,1.56471,241900002.0
2008-05-08 22:31:00,1.56457,1.56469,1.56437,1.56465,232800001.0
2008-05-08 22:32:00,1.56477,1.56495,1.56454,1.56491,177600000.0
2008-05-08 22:33:00,1.56473,1.56496,1.56473,1.56475,90400000.0
2008-05-08 22:34:00,1.56469,1.56512,1.56468,1.56473,209000000.0
2008-05-08 22:35:00,1.56478,1.56481,1.56465,1.56478,213700002.0
2008-05-08 22:36:00,1.56483,1.56504,1.56482,1.56484,137600000.0
2008-05-08 22:37:00,1.56502,1.56514,1.56497,1.56499,258100002.0
2008-05-08 22:38:00,1.565,1.56514,1.56476,1.56478,348200001.0
2008-05-08 22:39:00,1.56482,1.56494,1.5647,1.56473,238800000.0
2008-05-08 22:40:00,1.56473,1.56504,1.56465,1.56476,229600000.0
2008-05-08 22:41:00,1.56478,1.5649,1.56463,1.56481,224600000.0
2008-05-08 22:42:00,1.56477,1.56483,1.56446,1.5646,133200000.0
2008-05-08 22:43:00,1.56444,1.56474,1.5644,1.56446,159400000.0
2008-05-08 22:44:00,1.56445,1.56453,1.56441,1.56446,238400000.0
2008-05-08 22:45:00,1.56453,1.56486,1.56453,1.56475,251000000.0
2008-05-08 22:46:00,1.56486,1.56509,1.56486,1.56489,144900000.0
2008-05-08 22:47:00,1.56486,1.56498,1.56485,1.56488,147400000.0
2008-05-08 22:48:00,1.56492,1.5654,1.56492,1.5654,131700000.0
2008-05-08 22:49:00,1.5654,1.5654,1.56482,1.56493,223300001.0
2008-05-08 22:50:00,1.56479,1.56508,1.56471,1.56479,192500001.0
2008-05-08 22:51:00,1.56499,1.56519,1.5649,1.56512,301100001.0
2008-05-08 22:52:00,1.56512,1.56516,1.56478,1.56489,279500000.0
2008-05-08 22:53:00,1.56499,1.5651,1.56481,1.56493,151500000.0
2008-05-08 22:54:00,1.56486,1.56486,1.56467,1.56473,191600001.0
2008-05-08 22:55:00,1.56473,1.56473,1.56465,1.5647,199800000.0
2008-05-08 22:56:00,1.56478,1.56519,1.56477,1.56484,115900000.0
2008-05-08 22:57:00,1.56483,1.56507,1.56483,1.56496,233300000.0
2008-05-08 22:58:00,1.56513,1.56526,1.56494,1.56494,24400000.0
2008-05-08 22:59:00,1.56475,1.56494,1.56466,1.56493,151300000.0
2008-05-08 23:00:00,1.56471,1.56496,1.56471,1.56471,148300000.0
2008-05-08 23:01:00,1.56474,1.5652,1.56461,1.5652,56200000.0
2008-05-08 23:02:00,1.56473,1.56489,1.56469,1.56489,17800000.0
2008-05-08 23:03:00,1.56503,1.56557,1.56501,1.56557,51400000.0
2008-05-08 23:04:00,1.56598,1.56643,1.56598,1.56606,30400000.0
2008-05-08 23:05:00,1.56595,1.56637,1.5659,1.56637,41800000.0
2008-05-08 23:06:00,1.56654,1.5667,1.56592,1.56592,57500000.0
2008-05-08 23:07:00,1.56595,1.56604,1.5655,1.56562,53000001.0
2008-05-08 23:08:00,1.5657,1.5657,1.56531,1.56545,31300000.0
2008-05-08 23:09:00,1.5657,1.56619,1.56564,1.5657,33000000.0
2008-05-08 23:10:00,1.56575,1.5661,1.56566,1.5661,68900000.0
2008-05-08 23:11:00,1.56636,1.56656,1.56623,1.56623,79500000.0
2008-05-08 23:12:00,1.56644,1.5666,1.56614,1.56636,95100000.0
2008-05-08 23:13:00,1.56646,1.56646,1.56619,1.56641,35800000.0
2008-05-08 23:14:00,1.56637,1.56684,1.56623,1.56684,33800000.0
2008-05-08 23:15:00,1.56708,1.56719,1.56678,1.56678,34900000.0
2008-05-08 23:16:00,1.56676,1.56677,1.5666,1.56673,55000000.0
2008-05-08 23:17:00,1.56677,1.56701,1.56664,1.56664,73800000.0
2008-05-08 23:18:00,1.56687,1.56709,1.56677,1.5668,34600000.0
2008-05-08 23:19:00,1.56709,1.56709,1.56653,1.56653,52800000.0
2008-05-08 23:20:00,1.56638,1.56652,1.56609,1.56609,46200000.0
2008-05-08 23:21:00,1.5661,1.56627,1.5661,1.56627,76499999.0
2008-05-08 23:22:00,1.56638,1.56661,1.56608,1.56637,133900000.0
2008-05-08 23:23:00,1.56638,1.56648,1.56575,1.56609,158600000.0
2008-05-08 23:24:00,1.56608,1.56627,1.56606,1.56609,40900000.0
2008-05-08 23:25:00,1.56624,1.56634,1.56621,1.56626,36800000.0
2008-05-08 23:26:00,1.5662,1.5662,1.56603,1.56603,21000000.0
2008-05-08 23:27:00,1.56611,1.56623,1.56602,1.56623,21800000.0
2008-05-08 23:28:00,1.56619,1.56627,1.56599,1.56599,26000000.0
2008-05-08 23:29:00,1.56629,1.56642,1.56602,1.56602,87800000.0
2008-05-08 23:30:00,1.56624,1.56636,1.5659,1.5659,65000000.0
2008-05-08 23:31:00,1.56607,1.56617,1.56595,1.56595,54000000.0
2008-05-08 23:32:00,1.56595,1.56603,1.5659,1.56591,47400000.0
2008-05-08 23:33:00,1.56599,1.56619,1.56595,1.56609,131500001.0
2008-05-08 23:34:00,1.56603,1.56628,1.56578,1.56581,213100000.0
2008-05-08 23:35:00,1.56588,1.56598,1.56587,1.56596,183099999.0
2008-05-08 23:36:00,1.56597,1.566,1.56593,1.56597,34900000.0
2008-05-08 23:37:00,1.56598,1.56614,1.56598,1.56614,22600000.0
2008-05-08 23:38:00,1.56622,1.5664,1.56622,1.5664,61200000.0
2008-05-08 23:39:00,1.56644,1.56655,1.56614,1.56626,194700000.0
2008-05-08 23:40:00,1.56654,1.56654,1.5662,1.5662,80900000.0
2008-05-08 23:41:00,1.56629,1.56653,1.56626,1.56637,142300001.0
2008-05-08 23:42:00,1.56643,1.56674,1.56643,1.56674,70300001.0
2008-05-08 23:43:00,1.56672,1.56684,1.56654,1.56681,54400000.0
2008-05-08 23:44:00,1.56678,1.56688,1.56662,1.56665,90900001.0
2008-05-08 23:45:00,1.56663,1.56663,1.5665,1.56655,87400000.0
2008-05-08 23:46:00,1.56652,1.56666,1.56629,1.56629,75900000.0
2008-05-08 23:47:00,1.56624,1.56629,1.56621,1.56621,81400000.0
2008-05-08 23:48:00,1.5665,1.5667,1.56628,1.56638,62000000.0
2008-05-08 23:49:00,1.56635,1.56655,1.5662,1.56655,97400000.0
2008-05-08 23:50:00,1.56659,1.56667,1.56629,1.56629,26600000.0
2008-05-08 23:51:00,1.56616,1.56622,1.56589,1.56589,61400000.0
2008-05-08 23:52:00,1.56587,1.56618,1.56584,1.56609,165900000.0
2008-05-08 23:53:00,1.56601,1.56636,1.56586,1.56586,110100001.0
2008-05-08 23:54:00,1.56635,1.56683,1.56615,1.56629,245100000.0
2008-05-08 23:55:00,1.56662,1.56662,1.56626,1.56628,140900001.0
2008-05-08 23:56:00,1.56611,1.5663,1.566,1.56611,101100000.0
2008-05-08 23:57:00,1.56616,1.5665,1.56612,1.56633,91700000.0
2008-05-08 23:58:00,1.56638,1.56651,1.56621,1.56631,120900000.0
2008-05-08 23:59:00,1.56632,1.56647,1.56632,1.56632,62300000.0
2008-05-09 00:00:00,1.56637,1.56662,1.56616,1.56616,128700000.0
2008-05-09 00:01:00,1.56585,1.56646,1.56537,1.56575,257600001.0
2008-05-09 00:02:00,1.56573,1.56595,1.5656,1.5656,172600001.0
2008-05-09 00:03:00,1.56549,1.56569,1.56523,1.56548,201500000.0
2008-05-09 00:04:00,1.56569,1.56584,1.56546,1.56568,140800000.0
2008-05-09 00:05:00,1.56561,1.56561,1.5655,1.56555,22900000.0
2008-05-09 00:06:00,1.56561,1.56576,1.5655,1.56562,62400000.0
2008-05-09 00:07:00,1.56568,1.56597,1.56565,1.56585,70600000.0
2008-05-09 00:08:00,1.56576,1.56591,1.56568,1.56568,52000000.0
2008-05-09 00:09:00,1.56541,1.56572,1.56537,1.56572,137700001.0
2008-05-09 00:10:00,1.56544,1.56575,1.56526,1.56575,27200000.0
2008-05-09 00:11:00,1.56577,1.56609,1.5657,1.56605,35600000.0
2008-05-09 00:12:00,1.56584,1.56602,1.56584,1.56602,35200001.0
2008-05-09 00:13:00,1.56611,1.56633,1.5661,1.56612,50600000.0
2008-05-09 00:14:00,1.56631,1.56632,1.56599,1.566,39200000.0
2008-05-09 00:15:00,1.56627,1.56628,1.56614,1.5662,33200000.0
2008-05-09 00:16:00,1.56634,1.56655,1.56624,1.56632,18400000.0
2008-05-09 00:17:00,1.56631,1.56637,1.56623,1.56625,72800000.0
2008-05-09 00:18:00,1.56626,1.56633,1.56613,1.56613,57400000.0
2008-05-09 00:19:00,1.56618,1.56622,1.56565,1.56565,135000001.0
2008-05-09 00:20:00,1.56565,1.56576,1.56551,1.56563,89600000.0
2008-05-09 00:21:00,1.56558,1.56565,1.56541,1.56548,32600000.0
2008-05-09 00:22:00,1.56567,1.56567,1.56528,1.56546,27400000.0
2008-05-09 00:23:00,1.56536,1.56536,1.56477,1.56496,45900000.0
2008-05-09 00:24:00,1.56483,1.56489,1.56463,1.56484,101700001.0
2008-05-09 00:25:00,1.56479,1.56502,1.56459,1.56462,46300000.0
2008-05-09 00:26:00,1.56461,1.56461,1.5643,1.5643,31400000.0
2008-05-09 00:27:00,1.56437,1.56453,1.56435,1.56453,59900000.0
2008-05-09 00:28:00,1.56482,1.56486,1.56458,1.56458,37800000.0
2008-05-09 00:29:00,1.56476,1.56479,1.56446,1.56468,85400001.0
2008-05-09 00:30:00,1.56488,1.56528,1.56488,1.56528,40400000.0
2008-05-09 00:31:00,1.56529,1.56529,1.56503,1.56511,34800000.0
2008-05-09 00:32:00,1.5651,1.56532,1.56509,1.56517,87000000.0
2008-05-09 00:33:00,1.5653,1.56549,1.56512,1.56532,137200001.0
2008-05-09 00:34:00,1.5654,1.56574,1.56529,1.56574,26900000.0
2008-05-09 00:35:00,1.56533,1.56535,1.56525,1.56525,47800000.0
2008-05-09 00:36:00,1.56519,1.56527,1.56514,1.56515,84600000.0
2008-05-09 00:37:00,1.56522,1.56528,1.56513,1.56521,68000001.0
2008-05-09 00:38:00,1.56523,1.56545,1.56521,1.56531,30600000.0
2008-05-09 00:39:00,1.56549,1.56549,1.56493,1.56493,44600000.0
2008-05-09 00:40:00,1.56518,1.56566,1.56514,1.56553,60500000.0
2008-05-09 00:41:00,1.56538,1.56538,1.56503,1.56531,30200000.0
2008-05-09 00:42:00,1.56548,1.56548,1.56442,1.56499,46800000.0
2008-05-09 00:43:00,1.56533,1.56533,1.56492,1.56522,34800000.0
2008-05-09 00:44:00,1.56532,1.56536,1.56498,1.56498,35400000.0
2008-05-09 00:45:00,1.56531,1.56546,1.56503,1.56527,26400000.0
2008-05-09 00:46:00,1.56545,1.56559,1.5652,1.5652,48600000.0
2008-05-09 00:47:00,1.56551,1.56575,1.56526,1.5653,48900000.0
2008-05-09 00:48:00,1.56534,1.56534,1.5653,1.5653,28200000.0
2008-05-09 00:49:00,1.56569,1.56569,1.5653,1.5653,28600000.0
2008-05-09 00:50:00,1.56577,1.56582,1.5654,1.56567,58400000.0
2008-05-09 00:51:00,1.5654,1.56575,1.56539,1.56575,81400000.0
2008-05-09 00:52:00,1.56575,1.5658,1.56537,1.56544,80600000.0
2008-05-09 00:53:00,1.56547,1.56547,1.56526,1.56531,41600000.0
2008-05-09 00:54:00,1.56517,1.56524,1.56509,1.56515,34400000.0
2008-05-09 00:55:00,1.56539,1.56539,1.56484,1.56504,45200000.0
2008-05-09 00:56:00,1.56509,1.56519,1.56506,1.56517,58200000.0
2008-05-09 00:57:00,1.56518,1.56518,1.56506,1.5651,40200000.0
2008-05-09 00:58:00,1.56502,1.56508,1.56491,1.56495,54000000.0
2008-05-09 00:59:00,1.56486,1.56503,1.56486,1.56503,136400000.0
2008-05-09 01:00:00,1.56476,1.56478,1.56459,1.56459,47600000.0
2008-05-09 01:01:00,1.56467,1.56477,1.56463,1.56464,56300000.0
2008-05-09 01:02:00,1.5646,1.56463,1.56453,1.56454,42600000.0
2008-05-09 01:03:00,1.56447,1.56447,1.564,1.56446,75900001.0
2008-05-09 01:04:00,1.56494,1.56494,1.56459,1.56482,30900000.0
2008-05-09 01:05:00,1.56494,1.56499,1.56433,1.56454,41800000.0
2008-05-09 01:06:00,1.56464,1.56515,1.56457,1.56497,18800000.0
2008-05-09 01:07:00,1.56443,1.5645,1.5644,1.56441,60300000.0
2008-05-09 01:08:00,1.56449,1.56472,1.56443,1.56459,86800000.0
2008-05-09 01:09:00,1.56506,1.56506,1.56461,1.56489,141300000.0
2008-05-09 01:10:00,1.56454,1.56492,1.56451,1.5647,82500000.0
2008-05-09 01:11:00,1.56469,1.56486,1.56455,1.56486,92800000.0
2008-05-09 01:12:00,1.56483,1.56484,1.56409,1.56423,204400000.0
2008-05-09 01:13:00,1.56421,1.56436,1.56418,1.56432,160100001.0
2008-05-09 01:14:00,1.56442,1.56454,1.56428,1.56436,47500000.0
2008-05-09 01:15:00,1.56458,1.565,1.56448,1.56483,89600000.0
2008-05-09 01:16:00,1.56483,1.56483,1.56464,1.56464,34000000.0
2008-05-09 01:17:00,1.56465,1.56505,1.56465,1.56505,49200001.0
2008-05-09 01:18:00,1.56487,1.56487,1.56426,1.56426,17600000.0
2008-05-09 01:19:00,1.56443,1.56467,1.56433,1.56447,38000000.0
2008-05-09 01:20:00,1.56439,1.5646,1.56432,1.5646,39000000.0
2008-05-09 01:21:00,1.56443,1.56443,1.56384,1.56399,59400000.0
2008-05-09 01:22:00,1.56391,1.56405,1.56391,1.56404,66600000.0
2008-05-09 01:23:00,1.56427,1.56445,1.56353,1.56422,180500000.0
2008-05-09 01:24:00,1.56385,1.5643,1.56377,1.56405,95000001.0
2008-05-09 01:25:00,1.56394,1.56411,1.56341,1.56355,72600000.0
2008-05-09 01:26:00,1.56366,1.56389,1.56358,1.56374,208900002.0
2008-05-09 01:27:00,1.56406,1.56422,1.56385,1.56405,100600000.0
2008-05-09 01:28:00,1.56394,1.5643,1.56394,1.56422,75100000.0
2008-05-09 01:29:00,1.56433,1.56461,1.56424,1.56455,55000000.0
2008-05-09 01:30:00,1.56454,1.56463,1.56435,1.56458,81800001.0
2008-05-09 01:31:00,1.5644,1.56448,1.56433,1.56437,54200000.0
2008-05-09 01:32:00,1.56429,1.56432,1.56401,1.56424,54600000.0
2008-05-09 01:33:00,1.56435,1.56474,1.5643,1.56447,101200000.0
2008-05-09 01:34:00,1.56462,1.5648,1.56455,1.56477,104400001.0
2008-05-09 01:35:00,1.56494,1.56509,1.56482,1.56491,32800000.0
2008-05-09 01:36:00,1.56504,1.56574,1.56504,1.56574,44500000.0
2008-05-09 01:37:00,1.56549,1.56549,1.56538,1.56544,24400000.0
2008-05-09 01:38:00,1.56585,1.56586,1.56554,1.56569,54599999.0
2008-05-09 01:39:00,1.56566,1.56599,1.56563,1.56599,27200000.0
2008-05-09 01:40:00,1.56569,1.56601,1.56558,1.5657,68600000.0
2008-05-09 01:41:00,1.56561,1.56591,1.56525,1.56546,31600000.0
2008-05-09 01:42:00,1.56528,1.56567,1.56508,1.56541,211400000.0
2008-05-09 01:43:00,1.56534,1.56588,1.5652,1.56548,200100000.0
2008-05-09 01:44:00,1.5656,1.56569,1.56538,1.56557,228099999.0
2008-05-09 01:45:00,1.56554,1.56569,1.56539,1.56569,156200000.0
2008-05-09 01:46:00,1.56576,1.56601,1.56576,1.566,38400000.0
2008-05-09 01:47:00,1.56597,1.566,1.56579,1.56579,49800000.0
2008-05-09 01:48:00,1.56586,1.566,1.56586,1.56599,38300000.0
2008-05-09 01:49:00,1.56594,1.56625,1.5659,1.5659,120500000.0
2008-05-09 01:50:00,1.56647,1.56653,1.56619,1.56649,187100000.0
2008-05-09 01:51:00,1.56633,1.56633,1.56625,1.56625,39400000.0
2008-05-09 01:52:00,1.56647,1.56678,1.56626,1.56678,190300002.0
2008-05-09 01:53:00,1.56693,1.5673,1.56667,1.56691,64000000.0
2008-05-09 01:54:00,1.56691,1.56694,1.56683,1.56684,46600000.0
2008-05-09 01:55:00,1.56664,1.56693,1.56664,1.56692,50800000.0
2008-05-09 01:56:00,1.56705,1.56715,1.56693,1.56704,75000001.0
2008-05-09 01:57:00,1.56685,1.56698,1.56638,1.56638,111100001.0
2008-05-09 01:58:00,1.56645,1.56655,1.5664,1.56648,64400000.0
2008-05-09 01:59:00,1.56639,1.56639,1.56625,1.56628,68600000.0
2008-05-09 02:00:00,1.56678,1.56684,1.56668,1.56676,45400000.0
2008-05-09 02:01:00,1.56643,1.56678,1.56635,1.56658,26000000.0
2008-05-09 02:02:00,1.56654,1.56654,1.56615,1.5662,40800000.0
2008-05-09 02:03:00,1.56628,1.56637,1.56614,1.56637,35200000.0
2008-05-09 02:04:00,1.56626,1.5665,1.56626,1.56637,49400000.0
2008-05-09 02:05:00,1.56641,1.56644,1.56631,1.56631,37600000.0
2008-05-09 02:06:00,1.56643,1.56652,1.56633,1.5665,40000000.0
2008-05-09 02:07:00,1.56616,1.56627,1.56595,1.566,35000000.0
2008-05-09 02:08:00,1.56583,1.56597,1.5658,1.56597,43400000.0
2008-05-09 02:09:00,1.56598,1.56612,1.5657,1.56608,33800000.0
2008-05-09 02:10:00,1.566,1.56635,1.56556,1.56626,39400000.0
2008-05-09 02:11:00,1.56593,1.56638,1.56593,1.56628,39000000.0
2008-05-09 02:12:00,1.56613,1.56643,1.56611,1.56611,32800000.0
2008-05-09 02:13:00,1.56613,1.5663,1.56598,1.5661,42400001.0
2008-05-09 02:14:00,1.5661,1.56624,1.56603,1.56616,55400000.0
2008-05-09 02:15:00,1.56618,1.56623,1.56591,1.56623,33000000.0
2008-05-09 02:16:00,1.56621,1.56622,1.56591,1.56608,31200000.0
2008-05-09 02:17:00,1.56607,1.56621,1.56593,1.56619,33000000.0
2008-05-09 02:18:00,1.56605,1.56621,1.56591,1.56598,51500001.0
2008-05-09 02:19:00,1.56617,1.56627,1.56612,1.56618,38500000.0
2008-05-09 02:20:00,1.56622,1.56632,1.56612,1.56632,26800000.0
2008-05-09 02:21:00,1.56608,1.56629,1.566,1.56612,19600000.0
2008-05-09 02:22:00,1.56589,1.56591,1.56549,1.5658,26000000.0
2008-05-09 02:23:00,1.56567,1.56582,1.56567,1.56567,37400000.0
2008-05-09 02:24:00,1.56544,1.56582,1.56544,1.5657,38400000.0
2008-05-09 02:25:00,1.5657,1.56581,1.56528,1.56564,25400000.0
2008-05-09 02:26:00,1.56567,1.56567,1.56543,1.56544,17600000.0
2008-05-09 02:27:00,1.56536,1.56551,1.56521,1.56531,34000000.0
2008-05-09 02:28:00,1.56538,1.56546,1.56523,1.56529,28200000.0
2008-05-09 02:29:00,1.56533,1.56559,1.56481,1.56559,61900000.0
2008-05-09 02:30:00,1.56557,1.56597,1.56557,1.56597,22000000.0
2008-05-09 02:31:00,1.5659,1.56592,1.56551,1.56551,36600000.0
2008-05-09 02:32:00,1.56536,1.56536,1.56517,1.56517,11800000.0
2008-05-09 02:33:00,1.56493,1.56508,1.56484,1.56485,40100000.0
2008-05-09 02:34:00,1.56498,1.56524,1.56487,1.56499,36600000.0
2008-05-09 02:35:00,1.56497,1.56514,1.5649,1.56511,37200001.0
2008-05-09 02:36:00,1.56478,1.56511,1.56478,1.56496,30000000.0
2008-05-09 02:37:00,1.56505,1.5651,1.5648,1.56487,44299999.0
2008-05-09 02:38:00,1.56475,1.56509,1.56475,1.56485,38600000.0
2008-05-09 02:39:00,1.56498,1.56505,1.56461,1.565,23600000.0
2008-05-09 02:40:00,1.56481,1.56492,1.56466,1.56474,38600000.0
2008-05-09 02:41:00,1.56493,1.56495,1.56462,1.5649,29200000.0
2008-05-09 02:42:00,1.56485,1.56485,1.5646,1.56477,49400000.0
2008-05-09 02:43:00,1.56462,1.56479,1.56452,1.56465,33600000.0
2008-05-09 02:44:00,1.56475,1.56477,1.56448,1.56477,21000000.0
2008-05-09 02:45:00,1.56485,1.56485,1.56447,1.56465,26000000.0
2008-05-09 02:46:00,1.5649,1.5649,1.56454,1.5648,34800000.0
2008-05-09 02:47:00,1.56454,1.5646,1.56419,1.56443,37600000.0
2008-05-09 02:48:00,1.56445,1.56445,1.56409,1.56409,16000000.0
2008-05-09 02:49:00,1.56427,1.56438,1.56401,1.56419,29400000.0
2008-05-09 02:50:00,1.56374,1.56374,1.56341,1.56365,28000000.0
2008-05-09 02:51:00,1.56337,1.56388,1.56337,1.5637,28400000.0
2008-05-09 02:52:00,1.56357,1.56374,1.56344,1.56374,49800000.0
2008-05-09 02:53:00,1.56382,1.564,1.56368,1.56395,28400000.0
2008-05-09 02:54:00,1.5639,1.56416,1.5639,1.56397,46300000.0
2008-05-09 02:55:00,1.564,1.56446,1.564,1.56433,45100000.0
2008-05-09 02:56:00,1.56439,1.56439,1.56396,1.56434,37400000.0
2008-05-09 02:57:00,1.5638,1.56429,1.5638,1.56427,44200001.0
2008-05-09 02:58:00,1.56433,1.5644,1.56419,1.56426,33000000.0
2008-05-09 02:59:00,1.5641,1.56431,1.56393,1.56397,34000000.0
2008-05-09 03:00:00,1.564,1.56403,1.56391,1.56401,32400000.0
2008-05-09 03:01:00,1.56362,1.56362,1.56259,1.56271,42600000.0
2008-05-09 03:02:00,1.56253,1.56307,1.56253,1.56307,36800000.0
2008-05-09 03:03:00,1.56325,1.56354,1.5632,1.56344,49000000.0
2008-05-09 03:04:00,1.56346,1.5637,1.56326,1.56326,44800001.0
2008-05-09 03:05:00,1.56435,1.56435,1.56374,1.56374,38900000.0
2008-05-09 03:06:00,1.56386,1.56386,1.56319,1.56319,31200000.0
2008-05-09 03:07:00,1.56351,1.56355,1.56329,1.5634,21600000.0
2008-05-09 03:08:00,1.56336,1.56338,1.56316,1.56338,37800000.0
2008-05-09 03:09:00,1.56373,1.56373,1.56328,1.56328,35800000.0
2008-05-09 03:10:00,1.56362,1.56362,1.56328,1.56352,44300000.0
2008-05-09 03:11:00,1.56339,1.56346,1.56294,1.56294,25600000.0
2008-05-09 03:12:00,1.56331,1.56345,1.5632,1.56345,47300000.0
2008-05-09 03:13:00,1.56358,1.56363,1.56339,1.5636,41200000.0
2008-05-09 03:14:00,1.56356,1.56368,1.5635,1.5636,44400000.0
2008-05-09 03:15:00,1.56359,1.56378,1.56359,1.56378,31600000.0
2008-05-09 03:16:00,1.56381,1.56381,1.56329,1.56353,25600000.0
2008-05-09 03:17:00,1.56356,1.56365,1.5634,1.56359,30400000.0
2008-05-09 03:18:00,1.56369,1.5639,1.56361,1.5638,28000000.0
2008-05-09 03:19:00,1.56369,1.56388,1.56369,1.56383,26000000.0
2008-05-09 03:20:00,1.56404,1.56439,1.56393,1.56433,47500000.0
2008-05-09 03:21:00,1.56453,1.56482,1.56453,1.56466,45600001.0
2008-05-09 03:22:00,1.56478,1.56483,1.56462,1.56483,48300000.0
2008-05-09 03:23:00,1.56489,1.56513,1.5648,1.56513,27000000.0
2008-05-09 03:24:00,1.56553,1.56561,1.56525,1.56561,25200000.0
2008-05-09 03:25:00,1.56545,1.56545,1.56459,1.56484,29200000.0
2008-05-09 03:26:00,1.56471,1.56495,1.56457,1.56495,25400000.0
2008-05-09 03:27:00,1.5647,1.56499,1.56466,1.56466,25600000.0
2008-05-09 03:28:00,1.56467,1.56494,1.56467,1.56484,30200000.0
2008-05-09 03:29:00,1.56492,1.56509,1.56466,1.56466,35000000.0
2008-05-09 03:30:00,1.56493,1.56521,1.56492,1.56498,35000000.0
2008-05-09 03:31:00,1.56505,1.56523,1.56489,1.56515,56400000.0
2008-05-09 03:32:00,1.56494,1.56511,1.56491,1.56511,43100001.0
2008-05-09 03:33:00,1.56507,1.56552,1.56507,1.56522,30400000.0
2008-05-09 03:34:00,1.56514,1.56524,1.56497,1.56515,51300000.0
2008-05-09 03:35:00,1.56543,1.56559,1.56505,1.56517,42000000.0
2008-05-09 03:36:00,1.56502,1.56516,1.56459,1.565,52500000.0
2008-05-09 03:37:00,1.56499,1.56528,1.56499,1.56517,28700000.0
2008-05-09 03:38:00,1.56524,1.56545,1.56519,1.56545,24600000.0
2008-05-09 03:39:00,1.56559,1.56559,1.56514,1.56544,43800000.0
2008-05-09 03:40:00,1.56526,1.56531,1.56502,1.56514,37600000.0
2008-05-09 03:41:00,1.56511,1.56541,1.56506,1.5653,31100000.0
2008-05-09 03:42:00,1.56542,1.5655,1.56526,1.56545,29400000.0
2008-05-09 03:43:00,1.56539,1.56568,1.56517,1.56568,27800000.0
2008-05-09 03:44:00,1.56552,1.56576,1.56519,1.56519,25600000.0
2008-05-09 03:45:00,1.56545,1.56545,1.56517,1.56521,43000000.0
2008-05-09 03:46:00,1.56528,1.56535,1.56496,1.56524,42600000.0
2008-05-09 03:47:00,1.56502,1.56514,1.56491,1.56491,41100000.0
2008-05-09 03:48:00,1.56432,1.56442,1.56391,1.56391,24400000.0
2008-05-09 03:49:00,1.5638,1.56434,1.56372,1.56379,27800000.0
2008-05-09 03:50:00,1.56363,1.56381,1.56348,1.56363,38000000.0
2008-05-09 03:51:00,1.56366,1.56366,1.56343,1.56357,43800000.0
2008-05-09 03:52:00,1.56352,1.56368,1.56343,1.56363,42500000.0
2008-05-09 03:53:00,1.56366,1.56377,1.56353,1.56359,51800000.0
2008-05-09 03:54:00,1.56364,1.56368,1.5634,1.5634,53100000.0
2008-05-09 03:55:00,1.56291,1.56291,1.56231,1.56231,24400000.0
2008-05-09 03:56:00,1.56234,1.56244,1.56201,1.5622,44400000.0
2008-05-09 03:57:00,1.56236,1.56256,1.56204,1.56256,36600000.0
2008-05-09 03:58:00,1.56249,1.56256,1.56218,1.56218,52900000.0
2008-05-09 03:59:00,1.56242,1.56265,1.56233,1.56234,31400000.0
2008-05-09 04:00:00,1.56222,1.56259,1.56218,1.56259,53600000.0
2008-05-09 04:01:00,1.56276,1.56276,1.56214,1.56237,31600000.0
2008-05-09 04:02:00,1.56231,1.56271,1.56231,1.56259,44800000.0
2008-05-09 04:03:00,1.56257,1.56285,1.56244,1.56285,76699998.0
2008-05-09 04:04:00,1.56264,1.56282,1.56264,1.56269,27800000.0
2008-05-09 04:05:00,1.56215,1.56283,1.56215,1.5626,37800000.0
2008-05-09 04:06:00,1.56264,1.56274,1.56248,1.56268,42100000.0
2008-05-09 04:07:00,1.56234,1.56245,1.56206,1.56245,41200000.0
2008-05-09 04:08:00,1.56234,1.56253,1.56211,1.56231,41000000.0
2008-05-09 04:09:00,1.56234,1.56259,1.56228,1.56243,16200000.0
2008-05-09 04:10:00,1.56235,1.56302,1.56235,1.56302,34400000.0
2008-05-09 04:11:00,1.56289,1.56289,1.56262,1.56279,59900000.0
2008-05-09 04:12:00,1.56266,1.56266,1.5621,1.56213,30600000.0
2008-05-09 04:13:00,1.56203,1.56215,1.56171,1.56207,42900000.0
2008-05-09 04:14:00,1.56172,1.56194,1.56154,1.5618,32800000.0
2008-05-09 04:15:00,1.56188,1.56208,1.56188,1.56198,41800000.0
2008-05-09 04:16:00,1.562,1.56212,1.56168,1.56199,29200000.0
2008-05-09 04:17:00,1.56195,1.56216,1.5619,1.56211,40000000.0
2008-05-09 04:18:00,1.56154,1.56226,1.56154,1.56224,39600000.0
2008-05-09 04:19:00,1.56234,1.56245,1.5623,1.56245,29800001.0
2008-05-09 04:20:00,1.56216,1.56227,1.56205,1.56209,32800000.0
2008-05-09 04:21:00,1.56228,1.56234,1.56217,1.5623,38800000.0
2008-05-09 04:22:00,1.56255,1.56262,1.56203,1.56203,32200000.0
2008-05-09 04:23:00,1.56196,1.56239,1.56196,1.56239,37600000.0
2008-05-09 04:24:00,1.56227,1.56252,1.56219,1.56252,23600000.0
2008-05-09 04:25:00,1.56271,1.56272,1.56211,1.56211,53000000.0
2008-05-09 04:26:00,1.56238,1.56256,1.56236,1.56247,47100000.0
2008-05-09 04:27:00,1.56275,1.56307,1.56275,1.56283,28400000.0
2008-05-09 04:28:00,1.56305,1.56305,1.56261,1.56293,30400000.0
2008-05-09 04:29:00,1.5627,1.56292,1.56251,1.56292,44200000.0
2008-05-09 04:30:00,1.56289,1.56304,1.56265,1.56279,47800000.0
2008-05-09 04:31:00,1.56255,1.56315,1.56255,1.56308,34200000.0
2008-05-09 04:32:00,1.56316,1.56334,1.56316,1.56321,39000000.0
2008-05-09 04:33:00,1.56338,1.56338,1.563,1.56315,28000000.0
2008-05-09 04:34:00,1.5631,1.5633,1.56304,1.56321,43100000.0
2008-05-09 04:35:00,1.56299,1.56317,1.56293,1.56296,31400000.0
2008-05-09 04:36:00,1.56304,1.56315,1.56256,1.56256,22800000.0
2008-05-09 04:37:00,1.5626,1.56299,1.56226,1.56277,38100000.0
2008-05-09 04:38:00,1.56263,1.56266,1.56216,1.56233,25600000.0
2008-05-09 04:39:00,1.5622,1.56273,1.56204,1.56273,39800000.0
2008-05-09 04:40:00,1.5627,1.56288,1.56257,1.56268,18600000.0
2008-05-09 04:41:00,1.56269,1.56287,1.56247,1.56284,38200000.0
2008-05-09 04:42:00,1.56271,1.56285,1.56265,1.56285,39400000.0
2008-05-09 04:43:00,1.56282,1.56292,1.56272,1.56289,37000000.0
2008-05-09 04:44:00,1.56284,1.56296,1.56231,1.56294,46200000.0
2008-05-09 04:45:00,1.56285,1.56285,1.56271,1.56273,23600000.0
2008-05-09 04:46:00,1.56267,1.56282,1.56214,1.56214,46800000.0
2008-05-09 04:47:00,1.56267,1.5628,1.56265,1.56265,38300000.0
2008-05-09 04:48:00,1.56264,1.56311,1.56264,1.56283,40600000.0
2008-05-09 04:49:00,1.5626,1.5628,1.56255,1.56257,26100000.0
2008-05-09 04:50:00,1.5628,1.56291,1.56267,1.56277,29200000.0
2008-05-09 04:51:00,1.56274,1.56291,1.56267,1.56285,32400000.0
2008-05-09 04:52:00,1.56271,1.56278,1.56262,1.56276,33000000.0
2008-05-09 04:53:00,1.56275,1.56275,1.5625,1.56256,32800000.0
2008-05-09 04:54:00,1.56275,1.56275,1.56255,1.5626,52600000.0
2008-05-09 04:55:00,1.56245,1.56245,1.56187,1.562,39600000.0
2008-05-09 04:56:00,1.56192,1.56226,1.56192,1.56225,35500000.0
2008-05-09 04:57:00,1.56197,1.56225,1.56176,1.56225,38200000.0
2008-05-09 04:58:00,1.5624,1.56253,1.56221,1.56253,44000000.0
2008-05-09 04:59:00,1.5623,1.56258,1.5623,1.56248,20600000.0
2008-05-09 05:00:00,1.56242,1.56247,1.56225,1.56242,45800000.0
2008-05-09 05:01:00,1.56223,1.56246,1.56223,1.56232,47500000.0
2008-05-09 05:02:00,1.56211,1.56252,1.56211,1.56252,35000000.0
2008-05-09 05:03:00,1.56233,1.56269,1.56233,1.56266,49000000.0
2008-05-09 05:04:00,1.5623,1.56269,1.5623,1.56269,32800000.0
2008-05-09 05:05:00,1.56265,1.56284,1.56261,1.56279,23000000.0
2008-05-09 05:06:00,1.56268,1.56272,1.56247,1.56269,47400000.0
2008-05-09 05:07:00,1.56253,1.56255,1.56226,1.56253,28000000.0
2008-05-09 05:08:00,1.56261,1.56261,1.56225,1.56226,29400000.0
2008-05-09 05:09:00,1.56238,1.56242,1.56214,1.56222,97699999.0
2008-05-09 05:10:00,1.56231,1.56246,1.56205,1.56226,26000000.0
2008-05-09 05:11:00,1.56236,1.56267,1.56226,1.56226,51400000.0
2008-05-09 05:12:00,1.56242,1.56242,1.56221,1.56224,40900000.0
2008-05-09 05:13:00,1.56212,1.56238,1.56212,1.56231,39200000.0
2008-05-09 05:14:00,1.56243,1.56243,1.56219,1.56219,25400000.0
2008-05-09 05:15:00,1.56221,1.56221,1.56205,1.56213,39000000.0
2008-05-09 05:16:00,1.56225,1.56251,1.56225,1.56232,29100000.0
2008-05-09 05:17:00,1.56211,1.56236,1.56211,1.56228,26000000.0
2008-05-09 05:18:00,1.56234,1.56251,1.56234,1.56234,42200000.0
2008-05-09 05:19:00,1.5623,1.56273,1.56225,1.56235,47100000.0
2008-05-09 05:20:00,1.56215,1.56229,1.56204,1.5622,28400000.0
2008-05-09 05:21:00,1.56222,1.56223,1.56207,1.56208,34900000.0
2008-05-09 05:22:00,1.56218,1.56225,1.56206,1.56215,42000000.0
2008-05-09 05:23:00,1.56164,1.5623,1.56164,1.56224,51800000.0
2008-05-09 05:24:00,1.56194,1.56211,1.56194,1.56209,32600000.0
2008-05-09 05:25:00,1.56198,1.56217,1.56183,1.56205,49400000.0
2008-05-09 05:26:00,1.56209,1.56218,1.56202,1.56203,41400000.0
2008-05-09 05:27:00,1.56211,1.5623,1.56208,1.5622,21600000.0
2008-05-09 05:28:00,1.56229,1.56229,1.5614,1.5614,22600000.0
2008-05-09 05:29:00,1.56203,1.56213,1.56196,1.56212,36600000.0
2008-05-09 05:30:00,1.56209,1.56218,1.56193,1.5621,32400000.0
2008-05-09 05:31:00,1.56207,1.56224,1.56184,1.56186,65800000.0
2008-05-09 05:32:00,1.56195,1.56209,1.56166,1.56166,31000000.0
2008-05-09 05:33:00,1.56216,1.56218,1.56173,1.56173,27900000.0
2008-05-09 05:34:00,1.56178,1.56193,1.5617,1.56175,28500000.0
2008-05-09 05:35:00,1.5619,1.56197,1.56171,1.56181,38700000.0
2008-05-09 05:36:00,1.56157,1.56166,1.56145,1.56145,30400000.0
2008-05-09 05:37:00,1.56147,1.56157,1.56129,1.56151,45400000.0
2008-05-09 05:38:00,1.56152,1.56157,1.56116,1.56128,42400001.0
2008-05-09 05:39:00,1.56146,1.56187,1.56146,1.56172,26200000.0
2008-05-09 05:40:00,1.56152,1.56154,1.5611,1.5611,27400000.0
2008-05-09 05:41:00,1.56108,1.56123,1.56081,1.5612,34400000.0
2008-05-09 05:42:00,1.56112,1.56122,1.56094,1.56113,20000000.0
2008-05-09 05:43:00,1.56084,1.56112,1.56084,1.56084,31400000.0
2008-05-09 05:44:00,1.56086,1.56103,1.56077,1.56086,44000000.0
2008-05-09 05:45:00,1.56058,1.56107,1.56058,1.56078,42000000.0
2008-05-09 05:46:00,1.56087,1.56093,1.5608,1.5608,35200000.0
2008-05-09 05:47:00,1.56089,1.56103,1.56077,1.56095,72900001.0
2008-05-09 05:48:00,1.56086,1.56107,1.56082,1.56086,25800000.0
2008-05-09 05:49:00,1.56096,1.56109,1.5607,1.5607,41000000.0
2008-05-09 05:50:00,1.56063,1.56081,1.56039,1.56065,40400000.0
2008-05-09 05:51:00,1.5604,1.5604,1.55996,1.55996,39800000.0
2008-05-09 05:52:00,1.56008,1.56032,1.56008,1.56008,36100000.0
2008-05-09 05:53:00,1.55991,1.56033,1.55991,1.56017,54000000.0
2008-05-09 05:54:00,1.56006,1.56025,1.55994,1.56024,42400000.0
2008-05-09 05:55:00,1.5603,1.56045,1.56021,1.56036,34300000.0
2008-05-09 05:56:00,1.56052,1.56067,1.56043,1.56043,38400001.0
2008-05-09 05:57:00,1.56054,1.56068,1.5603,1.5603,32600000.0
2008-05-09 05:58:00,1.56052,1.56073,1.56045,1.56049,32400000.0
2008-05-09 05:59:00,1.56092,1.56145,1.56092,1.5614,32600000.0
2008-05-09 06:00:00,1.56139,1.56181,1.56134,1.56174,42600000.0
2008-05-09 06:01:00,1.56169,1.56182,1.56158,1.56166,33000000.0
2008-05-09 06:02:00,1.56165,1.5617,1.56132,1.5617,38200000.0
2008-05-09 06:03:00,1.56153,1.56163,1.56145,1.56146,46800000.0
2008-05-09 06:04:00,1.5613,1.56148,1.56126,1.56137,42200000.0
2008-05-09 06:05:00,1.56131,1.56137,1.5609,1.5609,45400000.0
2008-05-09 06:06:00,1.56087,1.56113,1.56087,1.56113,37200000.0
2008-05-09 06:07:00,1.56123,1.56138,1.56109,1.5612,44000000.0
2008-05-09 06:08:00,1.5614,1.56157,1.56131,1.56152,72200000.0
2008-05-09 06:09:00,1.56147,1.56162,1.56144,1.56151,36100000.0
2008-05-09 06:10:00,1.56177,1.56177,1.5616,1.56166,24800000.0
2008-05-09 06:11:00,1.56148,1.56165,1.56134,1.56135,50600000.0
2008-05-09 06:12:00,1.56146,1.56163,1.56146,1.56147,31600000.0
2008-05-09 06:13:00,1.56163,1.56186,1.56151,1.56176,41800000.0
2008-05-09 06:14:00,1.56181,1.56183,1.56149,1.56183,39000000.0
2008-05-09 06:15:00,1.56163,1.56181,1.56156,1.56166,25400000.0
2008-05-09 06:16:00,1.56176,1.56176,1.56156,1.56166,32000000.0
2008-05-09 06:17:00,1.56147,1.56185,1.56147,1.56168,24400000.0
2008-05-09 06:18:00,1.56147,1.56157,1.56124,1.56124,42400000.0
2008-05-09 06:19:00,1.56114,1.5613,1.56108,1.56108,35000001.0
2008-05-09 06:20:00,1.56111,1.56137,1.56111,1.56117,35900000.0
2008-05-09 06:21:00,1.56124,1.56172,1.56122,1.56172,32200000.0
2008-05-09 06:22:00,1.56167,1.56168,1.56137,1.56153,36800000.0
2008-05-09 06:23:00,1.5613,1.56135,1.56095,1.56135,31200000.0
2008-05-09 06:24:00,1.56142,1.56165,1.56124,1.56152,41100000.0
2008-05-09 06:25:00,1.56131,1.56135,1.56102,1.56102,27600000.0
2008-05-09 06:26:00,1.56104,1.56127,1.56094,1.56113,36800001.0
2008-05-09 06:27:00,1.56107,1.56114,1.56099,1.56112,48400001.0
2008-05-09 06:28:00,1.56111,1.56117,1.56094,1.56106,27800000.0
2008-05-09 06:29:00,1.56114,1.56123,1.56106,1.56107,36600000.0
2008-05-09 06:30:00,1.56121,1.56164,1.56121,1.56164,35200000.0
2008-05-09 06:31:00,1.5617,1.56186,1.5617,1.56182,27200000.0
2008-05-09 06:32:00,1.56193,1.56197,1.56174,1.56189,41100000.0
2008-05-09 06:33:00,1.56175,1.56187,1.56146,1.56175,43300000.0
2008-05-09 06:34:00,1.56176,1.56189,1.56151,1.56169,46400000.0
2008-05-09 06:35:00,1.56156,1.56185,1.56114,1.5612,38000000.0
2008-05-09 06:36:00,1.56083,1.56143,1.56083,1.56116,62500000.0
2008-05-09 06:37:00,1.56109,1.56126,1.5608,1.5608,43200000.0
2008-05-09 06:38:00,1.56116,1.56132,1.56111,1.56111,29300000.0
2008-05-09 06:39:00,1.56102,1.56117,1.56087,1.56093,48500000.0
2008-05-09 06:40:00,1.56078,1.56096,1.56078,1.56081,29600000.0
2008-05-09 06:41:00,1.56075,1.56115,1.56048,1.56115,34400000.0
2008-05-09 06:42:00,1.56073,1.56113,1.56073,1.56112,37600000.0
2008-05-09 06:43:00,1.56125,1.56125,1.5608,1.56101,35400000.0
2008-05-09 06:44:00,1.56097,1.56116,1.56092,1.561,38800000.0
2008-05-09 06:45:00,1.56101,1.56127,1.56092,1.56097,47600001.0
2008-05-09 06:46:00,1.56101,1.56148,1.56101,1.56148,58200000.0
2008-05-09 06:47:00,1.56177,1.56232,1.56177,1.56204,37800000.0
2008-05-09 06:48:00,1.56202,1.56233,1.56191,1.56216,37800000.0
2008-05-09 06:49:00,1.56204,1.56221,1.56191,1.56221,45700000.0
2008-05-09 06:50:00,1.56221,1.56221,1.56197,1.56197,43400000.0
2008-05-09 06:51:00,1.56187,1.56187,1.56159,1.56163,20800000.0
2008-05-09 06:52:00,1.56173,1.56184,1.56157,1.56184,27500000.0
2008-05-09 06:53:00,1.56172,1.56172,1.56152,1.56169,31800000.0
2008-05-09 06:54:00,1.56154,1.56164,1.56117,1.56117,50100001.0
2008-05-09 06:55:00,1.5614,1.56153,1.56113,1.56153,39600000.0
2008-05-09 06:56:00,1.56159,1.56163,1.56147,1.56155,39900000.0
2008-05-09 06:57:00,1.56174,1.5618,1.56134,1.56159,76800000.0
2008-05-09 06:58:00,1.56126,1.56189,1.56126,1.56189,26200000.0
2008-05-09 06:59:00,1.56201,1.56229,1.56191,1.56191,20800000.0
2008-05-09 07:00:00,1.56246,1.5626,1.56243,1.56246,55900000.0
2008-05-09 07:01:00,1.56227,1.56233,1.56202,1.56203,47800000.0
2008-05-09 07:02:00,1.56188,1.5622,1.56188,1.56206,54000000.0
2008-05-09 07:03:00,1.56227,1.56231,1.56212,1.56231,35100000.0
2008-05-09 07:04:00,1.56251,1.56265,1.56236,1.5624,30200000.0
2008-05-09 07:05:00,1.56237,1.56296,1.56237,1.56257,39200000.0
2008-05-09 07:06:00,1.56277,1.56308,1.56277,1.56307,36400000.0
2008-05-09 07:07:00,1.56322,1.56336,1.56284,1.56286,19600000.0
2008-05-09 07:08:00,1.56286,1.56302,1.56279,1.56279,23000000.0
2008-05-09 07:09:00,1.56297,1.56298,1.56289,1.56293,35600000.0
2008-05-09 07:10:00,1.56286,1.56287,1.5627,1.5627,34800000.0
2008-05-09 07:11:00,1.56263,1.56263,1.56225,1.56225,44900000.0
2008-05-09 07:12:00,1.56228,1.56228,1.56182,1.56205,42000000.0
2008-05-09 07:13:00,1.56219,1.5624,1.56216,1.5624,40300000.0
2008-05-09 07:14:00,1.56242,1.56255,1.56225,1.56233,53200000.0
2008-05-09 07:15:00,1.56224,1.56233,1.56196,1.56223,37700000.0
2008-05-09 07:16:00,1.56194,1.56233,1.56194,1.56233,32800000.0
2008-05-09 07:17:00,1.56231,1.56234,1.56194,1.56226,39800000.0
2008-05-09 07:18:00,1.56236,1.56246,1.56213,1.56238,39800000.0
2008-05-09 07:19:00,1.56231,1.5624,1.56213,1.56226,24000000.0
2008-05-09 07:20:00,1.56203,1.56227,1.56189,1.56207,45600000.0
2008-05-09 07:21:00,1.56226,1.56241,1.56217,1.56229,36800000.0
2008-05-09 07:22:00,1.56214,1.56247,1.56214,1.56234,58100001.0
2008-05-09 07:23:00,1.56225,1.56239,1.562,1.56203,41400000.0
2008-05-09 07:24:00,1.56197,1.56206,1.56191,1.56205,36800000.0
2008-05-09 07:25:00,1.56206,1.56206,1.56163,1.56185,38400000.0
2008-05-09 07:26:00,1.56186,1.56211,1.56186,1.56211,25400000.0
2008-05-09 07:27:00,1.56247,1.56255,1.56194,1.56214,45600000.0
2008-05-09 07:28:00,1.56214,1.56238,1.56192,1.56213,36600000.0
2008-05-09 07:29:00,1.56212,1.5622,1.56198,1.56216,35000000.0
2008-05-09 07:30:00,1.56214,1.56233,1.56182,1.56233,33200000.0
2008-05-09 07:31:00,1.56232,1.56268,1.56232,1.56256,29600000.0
2008-05-09 07:32:00,1.5625,1.5628,1.56228,1.56264,60400000.0
2008-05-09 07:33:00,1.56253,1.56279,1.56231,1.56231,32400000.0
2008-05-09 07:34:00,1.56243,1.56273,1.56241,1.56273,30000000.0
2008-05-09 07:35:00,1.5625,1.56272,1.5625,1.56272,31700000.0
2008-05-09 07:36:00,1.56258,1.56268,1.56234,1.56264,52900000.0
2008-05-09 07:37:00,1.56266,1.56279,1.56255,1.56275,32500000.0
2008-05-09 07:38:00,1.56342,1.56353,1.56323,1.56347,26400000.0
2008-05-09 07:39:00,1.56318,1.56355,1.56318,1.56354,24400000.0
2008-05-09 07:40:00,1.56344,1.56365,1.56338,1.56343,32800000.0
2008-05-09 07:41:00,1.56338,1.56398,1.56338,1.56391,49200000.0
2008-05-09 07:42:00,1.56376,1.56407,1.56364,1.56404,42600000.0
2008-05-09 07:43:00,1.56408,1.56433,1.56402,1.56405,44500000.0
2008-05-09 07:44:00,1.56401,1.56418,1.56401,1.56418,46400001.0
2008-05-09 07:45:00,1.56411,1.56411,1.56317,1.56367,56500000.0
2008-05-09 07:46:00,1.56353,1.56353,1.56296,1.56323,34200000.0
2008-05-09 07:47:00,1.56315,1.56332,1.56259,1.56332,52800000.0
2008-05-09 07:48:00,1.5633,1.56339,1.56322,1.56331,21200000.0
2008-05-09 07:49:00,1.56336,1.56352,1.5631,1.5631,56900000.0
2008-05-09 07:50:00,1.56338,1.56338,1.56318,1.56328,32700000.0
2008-05-09 07:51:00,1.56321,1.56322,1.56289,1.56311,28400000.0
2008-05-09 07:52:00,1.56289,1.56317,1.56277,1.56317,34100000.0
2008-05-09 07:53:00,1.56304,1.56349,1.56304,1.56349,18200000.0
2008-05-09 07:54:00,1.56328,1.56349,1.56321,1.56321,47300000.0
2008-05-09 07:55:00,1.56332,1.56332,1.56294,1.56321,62800000.0
2008-05-09 07:56:00,1.56322,1.56342,1.56318,1.56342,25600000.0
2008-05-09 07:57:00,1.56364,1.56374,1.56337,1.56364,41900000.0
2008-05-09 07:58:00,1.56354,1.56381,1.5635,1.56381,159700001.0
2008-05-09 07:59:00,1.5634,1.56396,1.5634,1.56366,37600000.0
2008-05-09 08:00:00,1.56343,1.56356,1.56337,1.56342,51600001.0
2008-05-09 08:01:00,1.56381,1.56416,1.56381,1.56416,22400000.0
2008-05-09 08:02:00,1.56508,1.56508,1.56478,1.56502,53100000.0
2008-05-09 08:03:00,1.56543,1.56605,1.5654,1.56561,49400000.0
2008-05-09 08:04:00,1.56558,1.56568,1.56533,1.56541,26600000.0
2008-05-09 08:05:00,1.5656,1.56598,1.5656,1.56598,25400000.0
2008-05-09 08:06:00,1.56587,1.56612,1.56564,1.56603,61400000.0
2008-05-09 08:07:00,1.56579,1.56595,1.56559,1.56595,32600000.0
2008-05-09 08:08:00,1.56568,1.56573,1.56551,1.56552,48600000.0
2008-05-09 08:09:00,1.56556,1.56579,1.56546,1.56579,46200000.0
2008-05-09 08:10:00,1.56569,1.56606,1.56543,1.56591,56200001.0
2008-05-09 08:11:00,1.56607,1.56637,1.56607,1.56637,31400000.0
2008-05-09 08:12:00,1.56631,1.56631,1.56586,1.56586,38800000.0
2008-05-09 08:13:00,1.5653,1.56562,1.5653,1.56534,31600000.0
2008-05-09 08:14:00,1.56529,1.56545,1.56529,1.56543,33600000.0
2008-05-09 08:15:00,1.56549,1.56549,1.5653,1.56544,42400000.0
2008-05-09 08:16:00,1.56519,1.5653,1.56472,1.56509,29600000.0
2008-05-09 08:17:00,1.56471,1.56515,1.56454,1.565,33000000.0
2008-05-09 08:18:00,1.56483,1.56497,1.5646,1.56497,50300000.0
2008-05-09 08:19:00,1.56487,1.56495,1.56469,1.56484,35300000.0
2008-05-09 08:20:00,1.56497,1.565,1.56479,1.56493,64700000.0
2008-05-09 08:21:00,1.56467,1.56489,1.56452,1.56452,37700000.0
2008-05-09 08:22:00,1.5643,1.56473,1.5643,1.56469,40200000.0
2008-05-09 08:23:00,1.56465,1.56468,1.56429,1.56446,24800000.0
2008-05-09 08:24:00,1.56471,1.56517,1.56467,1.56508,27000000.0
2008-05-09 08:25:00,1.56519,1.56522,1.56505,1.56505,28500000.0
2008-05-09 08:26:00,1.56534,1.56534,1.56504,1.56527,41000000.0
2008-05-09 08:27:00,1.56512,1.56526,1.56511,1.56519,60600001.0
2008-05-09 08:28:00,1.5652,1.5652,1.56494,1.5651,46200000.0
2008-05-09 08:29:00,1.56507,1.5652,1.56499,1.5652,48800000.0
2008-05-09 08:30:00,1.56526,1.56534,1.5648,1.5648,44600000.0
2008-05-09 08:31:00,1.56482,1.56482,1.56411,1.56451,38300000.0
2008-05-09 08:32:00,1.56456,1.56468,1.56418,1.56444,38700000.0
2008-05-09 08:33:00,1.56427,1.56427,1.56377,1.56383,36100000.0
2008-05-09 08:34:00,1.56357,1.56361,1.56327,1.56361,39600000.0
2008-05-09 08:35:00,1.56376,1.56404,1.56371,1.56394,43600000.0
2008-05-09 08:36:00,1.56402,1.56402,1.56324,1.56346,42200000.0
2008-05-09 08:37:00,1.56341,1.56341,1.56287,1.563,30600000.0
2008-05-09 08:38:00,1.56279,1.56311,1.56256,1.5628,25100000.0
2008-05-09 08:39:00,1.56311,1.56337,1.56299,1.56313,29200000.0
2008-05-09 08:40:00,1.56282,1.56323,1.56206,1.56323,42000000.0
2008-05-09 08:41:00,1.56317,1.56317,1.5629,1.56297,23400000.0
2008-05-09 08:42:00,1.56297,1.56318,1.56282,1.56314,44300000.0
2008-05-09 08:43:00,1.5632,1.56324,1.56292,1.56292,35600000.0
2008-05-09 08:44:00,1.56324,1.56354,1.56321,1.56354,20800000.0
2008-05-09 08:45:00,1.56369,1.5641,1.56369,1.56394,27600000.0
2008-05-09 08:46:00,1.56429,1.56448,1.56422,1.56431,56700000.0
2008-05-09 08:47:00,1.5644,1.56449,1.56413,1.56413,19400000.0
2008-05-09 08:48:00,1.56414,1.56492,1.56414,1.56492,53000001.0
2008-05-09 08:49:00,1.56424,1.56488,1.56424,1.56482,51400000.0
2008-05-09 08:50:00,1.56468,1.56469,1.56444,1.56444,32800000.0
2008-05-09 08:51:00,1.56422,1.56432,1.56407,1.56407,48200000.0
2008-05-09 08:52:00,1.56436,1.56455,1.56428,1.56436,65900000.0
2008-05-09 08:53:00,1.56448,1.56452,1.56428,1.56446,29200000.0
2008-05-09 08:54:00,1.56468,1.56515,1.56468,1.56504,22200000.0
2008-05-09 08:55:00,1.56523,1.56567,1.56523,1.56553,38400000.0
2008-05-09 08:56:00,1.56556,1.56556,1.56511,1.56542,59200000.0
2008-05-09 08:57:00,1.56542,1.56542,1.5652,1.56541,26200000.0
2008-05-09 08:58:00,1.56556,1.56591,1.56536,1.56588,49200001.0
2008-05-09 08:59:00,1.56585,1.56589,1.56569,1.56582,45200000.0
2008-05-09 09:00:00,1.56582,1.56605,1.56563,1.56599,25600000.0
2008-05-09 09:01:00,1.5659,1.56619,1.56575,1.56575,39900000.0
2008-05-09 09:02:00,1.56558,1.5656,1.56555,1.56557,39900000.0
2008-05-09 09:03:00,1.56517,1.56556,1.56517,1.56518,41400000.0
2008-05-09 09:04:00,1.56533,1.56549,1.56517,1.56537,48100000.0
2008-05-09 09:05:00,1.56545,1.56546,1.56516,1.56543,22200000.0
2008-05-09 09:06:00,1.56523,1.56541,1.56523,1.56532,25400000.0
2008-05-09 09:07:00,1.56512,1.56529,1.56496,1.56505,47800000.0
2008-05-09 09:08:00,1.56535,1.56566,1.56535,1.56557,57200000.0
2008-05-09 09:09:00,1.56555,1.56555,1.56512,1.56522,38900000.0
2008-05-09 09:10:00,1.5649,1.5652,1.56464,1.56495,30800000.0
2008-05-09 09:11:00,1.56477,1.56482,1.56448,1.56465,40000000.0
2008-05-09 09:12:00,1.56472,1.56483,1.56472,1.56479,19800000.0
2008-05-09 09:13:00,1.56463,1.56499,1.56463,1.56499,20800000.0
2008-05-09 09:14:00,1.56498,1.56552,1.56498,1.56552,26800000.0
2008-05-09 09:15:00,1.56549,1.56566,1.56549,1.56558,26200000.0
2008-05-09 09:16:00,1.56541,1.56566,1.56524,1.56549,43800000.0
2008-05-09 09:17:00,1.56573,1.5659,1.56565,1.56567,37400000.0
2008-05-09 09:18:00,1.56567,1.5658,1.56551,1.56551,20600000.0
2008-05-09 09:19:00,1.5654,1.56564,1.56536,1.56546,25200000.0
2008-05-09 09:20:00,1.56581,1.56582,1.56563,1.56563,30600000.0
2008-05-09 09:21:00,1.5659,1.56595,1.56564,1.56576,41600000.0
2008-05-09 09:22:00,1.5657,1.56583,1.56569,1.56583,42200001.0
2008-05-09 09:23:00,1.56565,1.56585,1.56556,1.56564,50700000.0
2008-05-09 09:24:00,1.56618,1.56632,1.56581,1.56613,39600000.0
2008-05-09 09:25:00,1.56608,1.56608,1.56554,1.56581,32900000.0
2008-05-09 09:26:00,1.56599,1.56621,1.56588,1.5661,44400000.0
2008-05-09 09:27:00,1.56601,1.56619,1.56574,1.56619,53900000.0
2008-05-09 09:28:00,1.56605,1.56605,1.56576,1.56596,20500000.0
2008-05-09 09:29:00,1.56589,1.56601,1.56568,1.56594,24600000.0
2008-05-09 09:30:00,1.56597,1.56644,1.56581,1.56644,25200000.0
2008-05-09 09:31:00,1.5662,1.56635,1.56588,1.56589,49500000.0
2008-05-09 09:32:00,1.56603,1.56603,1.56537,1.56561,46200000.0
2008-05-09 09:33:00,1.56583,1.56614,1.56583,1.56614,33700000.0
2008-05-09 09:34:00,1.56624,1.56678,1.56624,1.56678,33800000.0
2008-05-09 09:35:00,1.56677,1.56708,1.56659,1.56698,50100000.0
2008-05-09 09:36:00,1.56713,1.5674,1.56711,1.56711,35900000.0
2008-05-09 09:37:00,1.56704,1.56727,1.56699,1.567,35600000.0
2008-05-09 09:38:00,1.5671,1.56721,1.56684,1.56695,44300000.0
2008-05-09 09:39:00,1.56678,1.56697,1.5665,1.56683,25000000.0
2008-05-09 09:40:00,1.56679,1.56715,1.56673,1.56715,24600000.0
2008-05-09 09:41:00,1.56705,1.56742,1.56685,1.56742,29300000.0
2008-05-09 09:42:00,1.56724,1.56824,1.56724,1.56817,54900000.0
2008-05-09 09:43:00,1.56794,1.56794,1.56744,1.56772,26500000.0
2008-05-09 09:44:00,1.56771,1.56771,1.56703,1.56703,49400001.0
2008-05-09 09:45:00,1.56725,1.56731,1.56627,1.56627,23400000.0
2008-05-09 09:46:00,1.5668,1.56696,1.56646,1.56646,38400000.0
2008-05-09 09:47:00,1.56596,1.5662,1.56551,1.56551,22000000.0
2008-05-09 09:48:00,1.56526,1.56529,1.56497,1.56516,42800000.0
2008-05-09 09:49:00,1.56496,1.56496,1.56368,1.56368,20800000.0
2008-05-09 09:50:00,1.56284,1.56311,1.5623,1.5624,44600000.0
2008-05-09 09:51:00,1.56243,1.56243,1.56124,1.5615,63900000.0
2008-05-09 09:52:00,1.56147,1.56227,1.56147,1.56227,44600000.0
2008-05-09 09:53:00,1.56211,1.56258,1.56211,1.56225,49000000.0
2008-05-09 09:54:00,1.56243,1.56246,1.5623,1.56246,26200000.0
2008-05-09 09:55:00,1.56218,1.56218,1.56124,1.56129,30100000.0
2008-05-09 09:56:00,1.56112,1.56147,1.56057,1.56061,80900000.0
2008-05-09 09:57:00,1.56076,1.56106,1.56076,1.56076,44800000.0
2008-05-09 09:58:00,1.56079,1.56135,1.56072,1.56135,40400000.0
2008-05-09 09:59:00,1.5615,1.56163,1.56137,1.56163,46600000.0
2008-05-09 10:00:00,1.5615,1.5615,1.56098,1.56121,40900000.0
2008-05-09 10:01:00,1.56123,1.56127,1.56087,1.56119,47000000.0
2008-05-09 10:02:00,1.56137,1.56193,1.56137,1.56172,34800000.0
2008-05-09 10:03:00,1.56159,1.56182,1.56157,1.5617,36500000.0
2008-05-09 10:04:00,1.56165,1.56165,1.56067,1.56067,50900000.0
2008-05-09 10:05:00,1.56071,1.56076,1.56014,1.56063,35000000.0
2008-05-09 10:06:00,1.5611,1.5615,1.5611,1.56137,29600000.0
2008-05-09 10:07:00,1.56208,1.56355,1.56208,1.56322,31000000.0
2008-05-09 10:08:00,1.563,1.56353,1.563,1.56326,45900000.0
2008-05-09 10:09:00,1.5633,1.5633,1.56262,1.56268,36100000.0
2008-05-09 10:10:00,1.56256,1.56324,1.56219,1.56324,35400000.0
2008-05-09 10:11:00,1.5632,1.5632,1.56184,1.56207,59200000.0
2008-05-09 10:12:00,1.56233,1.56269,1.56231,1.56251,25600000.0
2008-05-09 10:13:00,1.56259,1.56321,1.56244,1.56312,55300000.0
2008-05-09 10:14:00,1.56309,1.5634,1.56304,1.56328,28200000.0
2008-05-09 10:15:00,1.56308,1.56319,1.56285,1.56289,24200000.0
2008-05-09 10:16:00,1.56295,1.56303,1.56261,1.56293,50900000.0
2008-05-09 10:17:00,1.5628,1.56298,1.56244,1.5626,22000000.0
2008-05-09 10:18:00,1.5625,1.56283,1.5625,1.56262,48200000.0
2008-05-09 10:19:00,1.56245,1.56259,1.56234,1.56243,24200000.0
2008-05-09 10:20:00,1.56245,1.56258,1.56219,1.56258,34800001.0
2008-05-09 10:21:00,1.5622,1.56246,1.56217,1.56221,47900000.0
2008-05-09 10:22:00,1.56247,1.5627,1.5621,1.56257,23400000.0
2008-05-09 10:23:00,1.56274,1.56308,1.5627,1.56286,37400000.0
2008-05-09 10:24:00,1.56289,1.56289,1.56269,1.56279,37500000.0
2008-05-09 10:25:00,1.56279,1.56279,1.56247,1.56263,57600000.0
2008-05-09 10:26:00,1.56261,1.56281,1.56253,1.5628,34600000.0
2008-05-09 10:27:00,1.56273,1.56285,1.56234,1.56234,35400000.0
2008-05-09 10:28:00,1.5619,1.56203,1.56083,1.56087,44600000.0
2008-05-09 10:29:00,1.56094,1.56127,1.56058,1.56127,43100000.0
2008-05-09 10:30:00,1.56128,1.56128,1.56064,1.56083,42000000.0
2008-05-09 10:31:00,1.56062,1.56062,1.56032,1.56052,36200000.0
2008-05-09 10:32:00,1.5603,1.56105,1.5603,1.56105,36800001.0
2008-05-09 10:33:00,1.56114,1.56148,1.56107,1.56148,54300001.0
2008-05-09 10:34:00,1.56173,1.56191,1.56152,1.56152,42600000.0
2008-05-09 10:35:00,1.56158,1.56164,1.56141,1.56154,28200000.0
2008-05-09 10:36:00,1.56156,1.56177,1.56133,1.56133,23000000.0
2008-05-09 10:37:00,1.56144,1.56175,1.56142,1.56154,60600001.0
2008-05-09 10:38:00,1.56206,1.56244,1.56164,1.56225,46200001.0
2008-05-09 10:39:00,1.56205,1.56231,1.56119,1.56119,26600000.0
2008-05-09 10:40:00,1.56151,1.56152,1.56119,1.56119,23000000.0
2008-05-09 10:41:00,1.56151,1.56182,1.56151,1.56182,34900000.0
2008-05-09 10:42:00,1.56163,1.56176,1.56134,1.56154,46800000.0
2008-05-09 10:43:00,1.56148,1.56181,1.56148,1.56152,32600000.0
2008-05-09 10:44:00,1.56153,1.56176,1.56146,1.56176,46200001.0
2008-05-09 10:45:00,1.56143,1.56165,1.56127,1.56127,55200000.0
2008-05-09 10:46:00,1.56168,1.56185,1.56142,1.56142,43000000.0
2008-05-09 10:47:00,1.56124,1.56124,1.56074,1.56074,31600000.0
2008-05-09 10:48:00,1.56002,1.56002,1.55818,1.55822,25800000.0
2008-05-09 10:49:00,1.55836,1.55873,1.5583,1.55833,42800000.0
2008-05-09 10:50:00,1.55834,1.5587,1.55815,1.5587,27000000.0
2008-05-09 10:51:00,1.55881,1.5599,1.5588,1.55981,27800000.0
2008-05-09 10:52:00,1.55983,1.56086,1.55937,1.56086,36600000.0
2008-05-09 10:53:00,1.56109,1.56109,1.55986,1.55992,27800000.0
2008-05-09 10:54:00,1.56029,1.561,1.55997,1.561,44200001.0
2008-05-09 10:55:00,1.56095,1.56095,1.5604,1.56073,44800000.0
2008-05-09 10:56:00,1.56073,1.56075,1.56047,1.56075,42900000.0
2008-05-09 10:57:00,1.56087,1.56143,1.56087,1.56131,46200000.0
2008-05-09 10:58:00,1.56108,1.56144,1.56096,1.56105,34800000.0
2008-05-09 10:59:00,1.56102,1.56127,1.56054,1.5608,56900000.0
2008-05-09 11:00:00,1.56074,1.56075,1.56053,1.56053,19600000.0
2008-05-09 11:01:00,1.56048,1.56065,1.56047,1.56057,31400000.0
2008-05-09 11:02:00,1.56064,1.56064,1.56023,1.56043,35600000.0
2008-05-09 11:03:00,1.5605,1.56087,1.5605,1.56061,27800000.0
2008-05-09 11:04:00,1.56064,1.56076,1.56044,1.56076,40700000.0
2008-05-09 11:05:00,1.56074,1.56074,1.56039,1.56057,40500000.0
2008-05-09 11:06:00,1.56047,1.56047,1.55961,1.55973,51000000.0
2008-05-09 11:07:00,1.55943,1.55986,1.55938,1.55978,38800000.0
2008-05-09 11:08:00,1.55955,1.55955,1.55907,1.55929,26200000.0
2008-05-09 11:09:00,1.55909,1.55923,1.55901,1.55901,48300000.0
2008-05-09 11:10:00,1.55893,1.55908,1.55797,1.55808,32800000.0
2008-05-09 11:11:00,1.55803,1.55842,1.55781,1.55842,42300000.0
2008-05-09 11:12:00,1.5582,1.55897,1.55812,1.55894,57000001.0
2008-05-09 11:13:00,1.5588,1.55889,1.55867,1.55876,47400000.0
2008-05-09 11:14:00,1.55873,1.5589,1.55862,1.55889,44800000.0
2008-05-09 11:15:00,1.55904,1.55907,1.55838,1.55855,35000000.0
2008-05-09 11:16:00,1.55872,1.55888,1.55861,1.55888,62800001.0
2008-05-09 11:17:00,1.55896,1.5592,1.55895,1.5592,23600000.0
2008-05-09 11:18:00,1.55912,1.55924,1.55863,1.55916,44700000.0
2008-05-09 11:19:00,1.55914,1.55917,1.55908,1.55916,30600000.0
2008-05-09 11:20:00,1.55896,1.55917,1.55892,1.55901,26800000.0
2008-05-09 11:21:00,1.55893,1.55905,1.5588,1.55889,41400000.0
2008-05-09 11:22:00,1.55916,1.55925,1.55886,1.5592,51800000.0
2008-05-09 11:23:00,1.55923,1.55941,1.55902,1.55932,32600000.0
2008-05-09 11:24:00,1.5593,1.55943,1.55924,1.5593,37100000.0
2008-05-09 11:25:00,1.55929,1.55947,1.55916,1.55947,40000000.0
2008-05-09 11:26:00,1.55957,1.55957,1.55937,1.55952,48800000.0
2008-05-09 11:27:00,1.55963,1.56018,1.55934,1.56018,36200000.0
2008-05-09 11:28:00,1.56038,1.56101,1.56023,1.56101,56200001.0
2008-05-09 11:29:00,1.5609,1.56092,1.56056,1.56056,37400000.0
2008-05-09 11:30:00,1.56049,1.56074,1.56041,1.56074,46900000.0
2008-05-09 11:31:00,1.5606,1.56068,1.5603,1.5603,51000000.0
2008-05-09 11:32:00,1.56002,1.56032,1.55995,1.55995,32000000.0
2008-05-09 11:33:00,1.56001,1.56019,1.55987,1.56019,61600000.0
2008-05-09 11:34:00,1.55981,1.5599,1.55964,1.5599,37600000.0
2008-05-09 11:35:00,1.55977,1.55993,1.55969,1.55993,17000000.0
2008-05-09 11:36:00,1.5598,1.55993,1.55969,1.55993,37200000.0
2008-05-09 11:37:00,1.55984,1.55986,1.55956,1.55974,47000000.0
2008-05-09 11:38:00,1.55976,1.55976,1.55951,1.5596,52200000.0
2008-05-09 11:39:00,1.5594,1.55961,1.55899,1.55899,45700000.0
2008-05-09 11:40:00,1.55911,1.55983,1.55911,1.55983,67300000.0
2008-05-09 11:41:00,1.55977,1.56003,1.55963,1.55982,23400000.0
2008-05-09 11:42:00,1.56001,1.56062,1.55994,1.56047,30600000.0
2008-05-09 11:43:00,1.56051,1.56064,1.56024,1.56057,31000000.0
2008-05-09 11:44:00,1.56012,1.56015,1.55985,1.55989,45400000.0
2008-05-09 11:45:00,1.55986,1.55986,1.5593,1.55956,35500000.0
2008-05-09 11:46:00,1.55942,1.55942,1.55914,1.5594,39800000.0
2008-05-09 11:47:00,1.55933,1.55941,1.55909,1.55926,78300001.0
2008-05-09 11:48:00,1.55956,1.5601,1.55956,1.55985,22800000.0
2008-05-09 11:49:00,1.56019,1.56025,1.55989,1.56022,33800000.0
2008-05-09 11:50:00,1.56012,1.56012,1.55921,1.55929,37100000.0
2008-05-09 11:51:00,1.55925,1.55963,1.5591,1.55963,26800000.0
2008-05-09 11:52:00,1.55979,1.56027,1.55979,1.55985,49800000.0
2008-05-09 11:53:00,1.55974,1.56002,1.55968,1.55972,41700000.0
2008-05-09 11:54:00,1.55978,1.56022,1.55959,1.55985,41500000.0
2008-05-09 11:55:00,1.55973,1.56024,1.55973,1.56007,27600000.0
2008-05-09 11:56:00,1.56018,1.56018,1.5598,1.55992,33900000.0
2008-05-09 11:57:00,1.55994,1.55994,1.55954,1.55971,36300000.0
2008-05-09 11:58:00,1.55984,1.56019,1.55984,1.55991,28500000.0
2008-05-09 11:59:00,1.55995,1.55995,1.55953,1.5598,40200000.0
2008-05-09 12:00:00,1.55993,1.56005,1.55989,1.56005,52400000.0
2008-05-09 12:01:00,1.55999,1.56001,1.55977,1.5599,29300000.0
2008-05-09 12:02:00,1.55982,1.56029,1.55965,1.56006,32900000.0
2008-05-09 12:03:00,1.55997,1.56031,1.55993,1.55993,32800000.0
2008-05-09 12:04:00,1.56009,1.56022,1.55967,1.56016,37800000.0
2008-05-09 12:05:00,1.56027,1.56027,1.56011,1.56022,23400000.0
2008-05-09 12:06:00,1.56002,1.56024,1.5599,1.56001,41800000.0
2008-05-09 12:07:00,1.56005,1.56021,1.55985,1.56004,50000000.0
2008-05-09 12:08:00,1.56,1.56008,1.55986,1.55997,33200000.0
2008-05-09 12:09:00,1.55994,1.5601,1.55994,1.55994,23300000.0
2008-05-09 12:10:00,1.56001,1.56035,1.55994,1.55994,62500000.0
2008-05-09 12:11:00,1.55995,1.5602,1.55984,1.56001,46600001.0
2008-05-09 12:12:00,1.55993,1.55993,1.5596,1.55969,41400000.0
2008-05-09 12:13:00,1.55977,1.55993,1.55954,1.55978,43800000.0
2008-05-09 12:14:00,1.55957,1.56007,1.55952,1.56002,39600000.0
2008-05-09 12:15:00,1.56019,1.56032,1.55989,1.56011,33400000.0
2008-05-09 12:16:00,1.55989,1.56047,1.55989,1.56016,36000000.0
2008-05-09 12:17:00,1.56033,1.56082,1.5603,1.56077,31700000.0
2008-05-09 12:18:00,1.56079,1.56079,1.56032,1.56072,47200001.0
2008-05-09 12:19:00,1.56067,1.56127,1.56065,1.56127,33400000.0
2008-05-09 12:20:00,1.56142,1.56158,1.56133,1.56137,31200000.0
2008-05-09 12:21:00,1.56133,1.56133,1.56083,1.56104,61600000.0
2008-05-09 12:22:00,1.5611,1.5611,1.56087,1.56103,43100000.0
2008-05-09 12:23:00,1.56089,1.56139,1.56084,1.56132,49500000.0
2008-05-09 12:24:00,1.56107,1.56147,1.56107,1.56116,49200001.0
2008-05-09 12:25:00,1.5608,1.56092,1.56034,1.56034,30400000.0
2008-05-09 12:26:00,1.56046,1.56061,1.56023,1.56061,44800000.0
2008-05-09 12:27:00,1.56055,1.56055,1.56019,1.56024,44600000.0
2008-05-09 12:28:00,1.56033,1.56051,1.56024,1.5604,29800000.0
2008-05-09 12:29:00,1.56026,1.56053,1.56001,1.56053,23400000.0
2008-05-09 12:30:00,1.56016,1.5604,1.56009,1.5604,42800000.0
2008-05-09 12:31:00,1.56054,1.56056,1.56038,1.56044,21000000.0
2008-05-09 12:32:00,1.5607,1.56117,1.5607,1.56112,33600000.0
2008-05-09 12:33:00,1.56131,1.5616,1.56127,1.56143,31400000.0
2008-05-09 12:34:00,1.56119,1.56146,1.56114,1.56125,39200000.0
2008-05-09 12:35:00,1.56075,1.56075,1.5603,1.56045,32200000.0
2008-05-09 12:36:00,1.56047,1.56068,1.56032,1.56055,35200000.0
2008-05-09 12:37:00,1.5606,1.5607,1.56039,1.56049,44000000.0
2008-05-09 12:38:00,1.56057,1.56057,1.56024,1.56026,27800000.0
2008-05-09 12:39:00,1.56013,1.56093,1.56003,1.56082,45500001.0
2008-05-09 12:40:00,1.5606,1.5606,1.56023,1.56041,27300000.0
2008-05-09 12:41:00,1.56029,1.56052,1.56006,1.56052,32800000.0
2008-05-09 12:42:00,1.56064,1.56075,1.56047,1.56055,37800000.0
2008-05-09 12:43:00,1.56097,1.56107,1.56084,1.561,16400000.0
2008-05-09 12:44:00,1.56103,1.56109,1.56054,1.56109,43000000.0
2008-05-09 12:45:00,1.56111,1.56136,1.56101,1.56124,83100000.0
2008-05-09 12:46:00,1.56104,1.56108,1.56079,1.56108,31400000.0
2008-05-09 12:47:00,1.56094,1.56098,1.56061,1.5608,37200000.0
2008-05-09 12:48:00,1.56075,1.56083,1.56065,1.56068,27800000.0
2008-05-09 12:49:00,1.56062,1.56085,1.56024,1.56062,30400000.0
2008-05-09 12:50:00,1.56069,1.56069,1.56014,1.56029,31600000.0
2008-05-09 12:51:00,1.56029,1.56054,1.56019,1.56043,39800000.0
2008-05-09 12:52:00,1.56069,1.56093,1.56066,1.56091,52000000.0
2008-05-09 12:53:00,1.56064,1.56064,1.55991,1.56028,52400000.0
2008-05-09 12:54:00,1.55996,1.56008,1.55996,1.56008,26400000.0
2008-05-09 12:55:00,1.56028,1.56033,1.55939,1.55939,41200000.0
2008-05-09 12:56:00,1.55941,1.5602,1.55941,1.5602,38200000.0
2008-05-09 12:57:00,1.5604,1.56068,1.55951,1.55966,30600000.0
2008-05-09 12:58:00,1.55988,1.56084,1.55988,1.56084,42400000.0
2008-05-09 12:59:00,1.56002,1.56002,1.55859,1.55877,56000000.0
2008-05-09 13:00:00,1.55783,1.55783,1.55475,1.55592,37400000.0
2008-05-09 13:01:00,1.55624,1.55646,1.5553,1.55585,44500000.0
2008-05-09 13:02:00,1.55562,1.55577,1.55543,1.55544,32200000.0
2008-05-09 13:03:00,1.55544,1.55557,1.55501,1.5553,45600000.0
2008-05-09 13:04:00,1.5553,1.55604,1.5553,1.55568,37400000.0
2008-05-09 13:05:00,1.55538,1.5562,1.55538,1.5562,40000000.0
2008-05-09 13:06:00,1.55573,1.55631,1.55573,1.55631,34400000.0
2008-05-09 13:07:00,1.55677,1.55685,1.55637,1.55637,21400000.0
2008-05-09 13:08:00,1.55637,1.5566,1.55611,1.55639,25600000.0
2008-05-09 13:09:00,1.55661,1.55677,1.55628,1.55631,44700000.0
2008-05-09 13:10:00,1.55632,1.5566,1.55618,1.5563,46900000.0
2008-05-09 13:11:00,1.55625,1.55633,1.55583,1.55633,41600000.0
2008-05-09 13:12:00,1.55612,1.55624,1.55599,1.55611,26000000.0
2008-05-09 13:13:00,1.55612,1.5565,1.55612,1.5565,28500000.0
2008-05-09 13:14:00,1.55639,1.55708,1.55639,1.55708,79300000.0
2008-05-09 13:15:00,1.55732,1.55782,1.55732,1.55769,51000000.0
2008-05-09 13:16:00,1.55749,1.55791,1.55723,1.55723,36000000.0
2008-05-09 13:17:00,1.55662,1.55763,1.55662,1.55757,27600000.0
2008-05-09 13:18:00,1.55773,1.55789,1.55759,1.55767,52700000.0
2008-05-09 13:19:00,1.5575,1.55762,1.55727,1.55749,26600000.0
2008-05-09 13:20:00,1.55748,1.55762,1.55706,1.55738,37600000.0
2008-05-09 13:21:00,1.55785,1.55849,1.55785,1.55849,41000000.0
2008-05-09 13:22:00,1.55836,1.55847,1.55811,1.55818,48100000.0
2008-05-09 13:23:00,1.55775,1.55833,1.55775,1.55823,43600000.0
2008-05-09 13:24:00,1.55843,1.55866,1.55818,1.55846,20500000.0
2008-05-09 13:25:00,1.55822,1.55822,1.55772,1.55796,37000001.0
2008-05-09 13:26:00,1.55807,1.55825,1.55705,1.55727,34600000.0
2008-05-09 13:27:00,1.55756,1.55782,1.55756,1.55781,24400000.0
2008-05-09 13:28:00,1.55776,1.55794,1.55744,1.55744,41200000.0
2008-05-09 13:29:00,1.55782,1.55804,1.55742,1.55804,37600000.0
2008-05-09 13:30:00,1.55794,1.55819,1.55794,1.55819,47200000.0
2008-05-09 13:31:00,1.55816,1.55816,1.55721,1.55778,44600000.0
2008-05-09 13:32:00,1.55784,1.55829,1.55784,1.55819,467500001.0
2008-05-09 13:33:00,1.55813,1.5583,1.55761,1.55777,669700004.0
2008-05-09 13:34:00,1.55769,1.55783,1.55739,1.55743,572700000.0
2008-05-09 13:35:00,1.5576,1.55815,1.5576,1.55815,447000003.0
2008-05-09 13:36:00,1.55799,1.55829,1.55798,1.55829,223000001.0
2008-05-09 13:37:00,1.55825,1.55863,1.55824,1.55841,643500000.0
2008-05-09 13:38:00,1.55824,1.55836,1.558,1.558,396700001.0
2008-05-09 13:39:00,1.55798,1.55808,1.55787,1.55797,178200001.0
2008-05-09 13:40:00,1.55797,1.55824,1.55793,1.55797,410200000.0
2008-05-09 13:41:00,1.55792,1.55813,1.55771,1.55786,338200001.0
2008-05-09 13:42:00,1.55802,1.55845,1.5579,1.55845,641000003.0
2008-05-09 13:43:00,1.55858,1.55866,1.55843,1.55866,182900001.0
2008-05-09 13:44:00,1.55879,1.55882,1.55848,1.55882,369900001.0
2008-05-09 13:45:00,1.55885,1.55932,1.55865,1.55922,188100000.0
2008-05-09 13:46:00,1.5593,1.5593,1.55891,1.55925,173700000.0
2008-05-09 13:47:00,1.5594,1.55958,1.55882,1.55882,283100000.0
2008-05-09 13:48:00,1.55869,1.55876,1.5582,1.55865,106400001.0
2008-05-09 13:49:00,1.55865,1.55882,1.55855,1.55866,269300001.0
2008-05-09 13:50:00,1.55896,1.55916,1.55875,1.55885,184500000.0
2008-05-09 13:51:00,1.5589,1.55896,1.55834,1.55864,394800002.0
2008-05-09 13:52:00,1.55892,1.55913,1.55857,1.55912,342100000.0
2008-05-09 13:53:00,1.55917,1.55917,1.55877,1.55877,351700000.0
2008-05-09 13:54:00,1.55868,1.55871,1.55835,1.55835,350100001.0
2008-05-09 13:55:00,1.55835,1.55856,1.55818,1.55833,429800000.0
2008-05-09 13:56:00,1.5582,1.55849,1.55801,1.55801,486500000.0
2008-05-09 13:57:00,1.55805,1.55881,1.55805,1.5587,326700000.0
2008-05-09 13:58:00,1.55884,1.55893,1.55841,1.55893,396999999.0
2008-05-09 13:59:00,1.55892,1.55894,1.55876,1.55882,290600000.0
2008-05-09 14:00:00,1.55882,1.55885,1.55828,1.55833,476000002.0
2008-05-09 14:01:00,1.55848,1.55873,1.55838,1.55859,235900001.0
2008-05-09 14:02:00,1.55855,1.55875,1.55832,1.55865,335000000.0
2008-05-09 14:03:00,1.55884,1.55888,1.55859,1.55881,392200002.0
2008-05-09 14:04:00,1.5587,1.55904,1.55848,1.55853,334300001.0
2008-05-09 14:05:00,1.55833,1.55892,1.55833,1.55857,356900001.0
2008-05-09 14:06:00,1.55865,1.55893,1.55856,1.55893,551100001.0
2008-05-09 14:07:00,1.55894,1.55898,1.55857,1.55874,412400000.0
2008-05-09 14:08:00,1.5587,1.5587,1.55822,1.55852,284800000.0
2008-05-09 14:09:00,1.55843,1.55843,1.55812,1.55834,305700002.0
2008-05-09 14:10:00,1.55811,1.55817,1.55784,1.55806,220400000.0
2008-05-09 14:11:00,1.5581,1.5583,1.558,1.5583,231100002.0
2008-05-09 14:12:00,1.55827,1.55833,1.558,1.55825,528400002.0
2008-05-09 14:13:00,1.55846,1.55872,1.55836,1.55841,479000002.0
2008-05-09 14:14:00,1.55854,1.55898,1.55854,1.55891,505400002.0
2008-05-09 14:15:00,1.55897,1.55908,1.55875,1.55893,267100001.0
2008-05-09 14:16:00,1.55888,1.55895,1.55882,1.5589,152100001.0
2008-05-09 14:17:00,1.5589,1.5591,1.55877,1.5588,159700001.0
2008-05-09 14:18:00,1.55878,1.55911,1.55875,1.55897,209500001.0
2008-05-09 14:19:00,1.55904,1.55933,1.55887,1.55909,455900000.0
2008-05-09 14:20:00,1.55939,1.55977,1.55928,1.5594,243300000.0
2008-05-09 14:21:00,1.55938,1.5596,1.55923,1.55937,378800000.0
2008-05-09 14:22:00,1.55929,1.5595,1.55926,1.5593,480400000.0
2008-05-09 14:23:00,1.55942,1.5597,1.55938,1.55963,446699999.0
2008-05-09 14:24:00,1.55974,1.55974,1.55942,1.55966,347100000.0
2008-05-09 14:25:00,1.55935,1.55935,1.55872,1.55893,307400001.0
2008-05-09 14:26:00,1.55886,1.55916,1.55874,1.55887,381300000.0
2008-05-09 14:27:00,1.55891,1.55895,1.55862,1.55862,270000001.0
2008-05-09 14:28:00,1.5585,1.55871,1.55832,1.55864,450300001.0
2008-05-09 14:29:00,1.55892,1.55956,1.55831,1.55873,567700001.0
2008-05-09 14:30:00,1.55852,1.55852,1.55653,1.55834,540400001.0
2008-05-09 14:31:00,1.55844,1.55929,1.55816,1.55841,473200000.0
2008-05-09 14:32:00,1.55831,1.55838,1.55767,1.55805,361100004.0
2008-05-09 14:33:00,1.55812,1.55824,1.5575,1.55785,183900000.0
2008-05-09 14:34:00,1.55764,1.55764,1.55667,1.55667,158000000.0
2008-05-09 14:35:00,1.55654,1.55739,1.55611,1.55739,275100002.0
2008-05-09 14:36:00,1.55736,1.55818,1.55678,1.55802,312500000.0
2008-05-09 14:37:00,1.55812,1.55831,1.55734,1.55735,212100000.0
2008-05-09 14:38:00,1.55726,1.55779,1.55715,1.55736,145800000.0
2008-05-09 14:39:00,1.55746,1.55779,1.55729,1.55779,217000002.0
2008-05-09 14:40:00,1.55774,1.55774,1.55727,1.55739,309100000.0
2008-05-09 14:41:00,1.55742,1.55776,1.55733,1.55761,285300000.0
2008-05-09 14:42:00,1.55752,1.55752,1.5571,1.55712,98400000.0
2008-05-09 14:43:00,1.5567,1.55684,1.5556,1.55561,129800000.0
2008-05-09 14:44:00,1.55568,1.55626,1.55544,1.55549,389200000.0
2008-05-09 14:45:00,1.55552,1.55605,1.55496,1.55514,325800000.0
2008-05-09 14:46:00,1.5551,1.55511,1.5545,1.5545,280700001.0
2008-05-09 14:47:00,1.55428,1.55436,1.55339,1.55383,323300001.0
2008-05-09 14:48:00,1.554,1.55454,1.55389,1.55416,379000000.0
2008-05-09 14:49:00,1.55414,1.55424,1.55391,1.55405,126600001.0
2008-05-09 14:50:00,1.55394,1.55422,1.55352,1.55392,292600001.0
2008-05-09 14:51:00,1.55388,1.55388,1.55342,1.5536,153500001.0
2008-05-09 14:52:00,1.55336,1.5535,1.55285,1.5531,319100000.0
2008-05-09 14:53:00,1.55313,1.55322,1.55272,1.55295,438100000.0
2008-05-09 14:54:00,1.55286,1.55333,1.55286,1.55333,140700000.0
2008-05-09 14:55:00,1.55341,1.55366,1.55324,1.55354,249700001.0
2008-05-09 14:56:00,1.5537,1.55422,1.5537,1.55418,417800000.0
2008-05-09 14:57:00,1.55403,1.55441,1.55391,1.5542,344600000.0
2008-05-09 14:58:00,1.55449,1.55471,1.55435,1.55471,307800000.0
2008-05-09 14:59:00,1.55468,1.55468,1.55403,1.55413,199900001.0
2008-05-09 15:00:00,1.55429,1.55477,1.55422,1.55451,678300002.0
2008-05-09 15:01:00,1.5544,1.55444,1.55411,1.55443,321300001.0
2008-05-09 15:02:00,1.55454,1.55511,1.55453,1.5546,618700000.0
2008-05-09 15:03:00,1.5544,1.55471,1.55408,1.55471,448000000.0
2008-05-09 15:04:00,1.55499,1.55509,1.55459,1.5547,467100001.0
2008-05-09 15:05:00,1.55474,1.55513,1.55441,1.55503,399600001.0
2008-05-09 15:06:00,1.55504,1.55518,1.55488,1.55493,240700001.0
2008-05-09 15:07:00,1.55502,1.55503,1.55455,1.55484,284900000.0
2008-05-09 15:08:00,1.55478,1.5551,1.55454,1.55458,458100001.0
2008-05-09 15:09:00,1.55482,1.55545,1.55482,1.55545,557999996.0
2008-05-09 15:10:00,1.55547,1.55553,1.55508,1.55538,526200002.0
2008-05-09 15:11:00,1.55546,1.55596,1.55517,1.55596,460700002.0
2008-05-09 15:12:00,1.5559,1.55604,1.55577,1.55591,370600000.0
2008-05-09 15:13:00,1.55556,1.55571,1.55523,1.55539,494200000.0
2008-05-09 15:14:00,1.55543,1.55589,1.55543,1.55558,470900000.0
2008-05-09 15:15:00,1.55538,1.55591,1.55536,1.55548,425600001.0
2008-05-09 15:16:00,1.55546,1.55592,1.55515,1.55528,425800001.0
2008-05-09 15:17:00,1.55529,1.55578,1.55513,1.55576,322700000.0
2008-05-09 15:18:00,1.55583,1.55613,1.55573,1.5558,242500001.0
2008-05-09 15:19:00,1.55597,1.55606,1.55583,1.55588,566499999.0
2008-05-09 15:20:00,1.55607,1.55624,1.55592,1.55623,441700000.0
2008-05-09 15:21:00,1.55617,1.55629,1.55566,1.556,714500004.0
2008-05-09 15:22:00,1.55598,1.55598,1.5557,1.55573,494800001.0
2008-05-09 15:23:00,1.55558,1.55588,1.55558,1.55583,423900000.0
2008-05-09 15:24:00,1.55591,1.55599,1.55546,1.55595,580900001.0
2008-05-09 15:25:00,1.55601,1.55626,1.55583,1.55592,619300001.0
2008-05-09 15:26:00,1.55596,1.55612,1.5558,1.5559,660000001.0
2008-05-09 15:27:00,1.55585,1.55615,1.55561,1.55564,608000001.0
2008-05-09 15:28:00,1.55569,1.55595,1.55554,1.55595,637300002.0
2008-05-09 15:29:00,1.556,1.55611,1.55582,1.55586,585300000.0
2008-05-09 15:30:00,1.55566,1.55579,1.5549,1.55508,671900000.0
2008-05-09 15:31:00,1.55504,1.55506,1.55466,1.555,447600000.0
2008-05-09 15:32:00,1.55512,1.55568,1.55508,1.55546,419000001.0
2008-05-09 15:33:00,1.55573,1.55594,1.55542,1.55571,448100000.0
2008-05-09 15:34:00,1.55584,1.55602,1.55567,1.55575,419400000.0
2008-05-09 15:35:00,1.55595,1.55629,1.55584,1.55596,565900001.0
2008-05-09 15:36:00,1.55619,1.55676,1.55619,1.55636,396600002.0
2008-05-09 15:37:00,1.55637,1.55674,1.55618,1.55654,330300000.0
2008-05-09 15:38:00,1.55667,1.55673,1.55648,1.55664,426400001.0
2008-05-09 15:39:00,1.55658,1.55662,1.55623,1.55632,461000002.0
2008-05-09 15:40:00,1.55622,1.55628,1.55595,1.55611,410400000.0
2008-05-09 15:41:00,1.55617,1.5562,1.55581,1.55605,343500002.0
2008-05-09 15:42:00,1.55587,1.55588,1.55573,1.55573,182000000.0
2008-05-09 15:43:00,1.55574,1.55588,1.55545,1.55553,435100002.0
2008-05-09 15:44:00,1.55553,1.55574,1.55541,1.55548,331200000.0
2008-05-09 15:45:00,1.55568,1.55594,1.55543,1.55575,603500002.0
2008-05-09 15:46:00,1.55575,1.55585,1.55541,1.55542,516500001.0
2008-05-09 15:47:00,1.55538,1.55546,1.55519,1.55539,208300000.0
2008-05-09 15:48:00,1.55549,1.55581,1.55549,1.55557,229900000.0
2008-05-09 15:49:00,1.55564,1.55581,1.5554,1.55543,366500001.0
2008-05-09 15:50:00,1.55531,1.55552,1.55516,1.55526,475099999.0
2008-05-09 15:51:00,1.55512,1.55537,1.55495,1.55504,475200001.0
2008-05-09 15:52:00,1.55516,1.55542,1.55511,1.55517,351500000.0
2008-05-09 15:53:00,1.5554,1.55568,1.55528,1.55539,424800000.0
2008-05-09 15:54:00,1.55545,1.55549,1.55478,1.55496,361600001.0
2008-05-09 15:55:00,1.55495,1.55512,1.55451,1.55473,396400000.0
2008-05-09 15:56:00,1.55493,1.55493,1.55462,1.55471,344599999.0
2008-05-09 15:57:00,1.55483,1.55483,1.55423,1.55453,351900001.0
2008-05-09 15:58:00,1.55471,1.55517,1.55464,1.55516,411600001.0
2008-05-09 15:59:00,1.55528,1.55576,1.55508,1.55561,503100001.0
2008-05-09 16:00:00,1.55526,1.55575,1.55526,1.55548,506000002.0
2008-05-09 16:01:00,1.55522,1.55549,1.55503,1.55511,491700001.0
2008-05-09 16:02:00,1.55497,1.55507,1.55457,1.55478,494100001.0
2008-05-09 16:03:00,1.55456,1.55488,1.5542,1.5546,431700001.0
2008-05-09 16:04:00,1.55445,1.55462,1.55428,1.55447,454600001.0
2008-05-09 16:05:00,1.5545,1.55476,1.5544,1.55451,335000000.0
2008-05-09 16:06:00,1.55446,1.55452,1.55409,1.55428,201900000.0
2008-05-09 16:07:00,1.55441,1.55493,1.55427,1.55447,210400000.0
2008-05-09 16:08:00,1.55448,1.55485,1.55395,1.55463,172000001.0
2008-05-09 16:09:00,1.55463,1.55504,1.55424,1.55503,385800000.0
2008-05-09 16:10:00,1.55503,1.55556,1.55502,1.55551,393000001.0
2008-05-09 16:11:00,1.55548,1.55571,1.55491,1.5552,577800001.0
2008-05-09 16:12:00,1.55535,1.55554,1.55507,1.55535,464400001.0
2008-05-09 16:13:00,1.55527,1.55529,1.5544,1.55508,472200000.0
2008-05-09 16:14:00,1.55508,1.5551,1.55463,1.55492,520600000.0
2008-05-09 16:15:00,1.5551,1.55531,1.55472,1.55507,631800001.0
2008-05-09 16:16:00,1.55517,1.55534,1.55483,1.55509,556099998.0
2008-05-09 16:17:00,1.55498,1.55521,1.55469,1.55476,538900002.0
2008-05-09 16:18:00,1.55466,1.55487,1.55446,1.55462,734200001.0
2008-05-09 16:19:00,1.55473,1.55473,1.55402,1.55404,635500000.0
2008-05-09 16:20:00,1.55385,1.55449,1.55385,1.55405,651100002.0
2008-05-09 16:21:00,1.55412,1.55432,1.55392,1.55418,575500001.0
2008-05-09 16:22:00,1.55408,1.55447,1.55376,1.554,437900000.0
2008-05-09 16:23:00,1.55419,1.55442,1.55397,1.55431,523200002.0
2008-05-09 16:24:00,1.55425,1.55435,1.55399,1.55421,499000000.0
2008-05-09 16:25:00,1.5542,1.55488,1.5542,1.5547,642500000.0
2008-05-09 16:26:00,1.55474,1.55475,1.55454,1.55457,465200000.0
2008-05-09 16:27:00,1.55456,1.55469,1.55422,1.55442,412500001.0
2008-05-09 16:28:00,1.55457,1.55468,1.55403,1.55408,587400000.0
2008-05-09 16:29:00,1.55408,1.55456,1.55405,1.55431,462900002.0
2008-05-09 16:30:00,1.55446,1.55446,1.55369,1.5537,492599999.0
2008-05-09 16:31:00,1.55335,1.55355,1.55273,1.5529,334100001.0
2008-05-09 16:32:00,1.5526,1.55302,1.5522,1.55295,600300001.0
2008-05-09 16:33:00,1.55294,1.55309,1.55264,1.55277,545000002.0
2008-05-09 16:34:00,1.55267,1.55267,1.55177,1.55226,397500000.0
2008-05-09 16:35:00,1.55213,1.55213,1.55164,1.55192,461799999.0
2008-05-09 16:36:00,1.55203,1.55203,1.55169,1.55192,485700002.0
2008-05-09 16:37:00,1.55199,1.55223,1.55176,1.55184,597200001.0
2008-05-09 16:38:00,1.55196,1.55222,1.55184,1.55201,653600005.0
2008-05-09 16:39:00,1.55192,1.55204,1.55148,1.55148,573300000.0
2008-05-09 16:40:00,1.55151,1.55151,1.55073,1.55135,385000002.0
2008-05-09 16:41:00,1.55172,1.55221,1.55171,1.55208,406100001.0
2008-05-09 16:42:00,1.55207,1.55251,1.55166,1.55203,430600002.0
2008-05-09 16:43:00,1.55205,1.55205,1.5515,1.55171,429400001.0
2008-05-09 16:44:00,1.55191,1.55245,1.55191,1.55231,585099998.0
2008-05-09 16:45:00,1.55225,1.55225,1.55177,1.55192,493500001.0
2008-05-09 16:46:00,1.55173,1.55183,1.55058,1.55074,377100000.0
2008-05-09 16:47:00,1.55069,1.55123,1.55036,1.5512,507700000.0
2008-05-09 16:48:00,1.55132,1.55147,1.55093,1.55096,537000001.0
2008-05-09 16:49:00,1.55088,1.55103,1.55043,1.55066,487600000.0
2008-05-09 16:50:00,1.55043,1.55076,1.54987,1.55013,419700000.0
2008-05-09 16:51:00,1.55026,1.55108,1.55017,1.55077,332300003.0
2008-05-09 16:52:00,1.55063,1.55088,1.54995,1.55046,276000000.0
2008-05-09 16:53:00,1.5505,1.5508,1.55005,1.55053,595700001.0
2008-05-09 16:54:00,1.55051,1.55072,1.55034,1.5506,527100003.0
2008-05-09 16:55:00,1.55098,1.55148,1.55098,1.55148,542300001.0
2008-05-09 16:56:00,1.55157,1.55232,1.5515,1.5521,254100000.0
2008-05-09 16:57:00,1.55214,1.55244,1.5519,1.55218,518300003.0
2008-05-09 16:58:00,1.55245,1.55319,1.55238,1.5526,534100002.0
2008-05-09 16:59:00,1.55256,1.55328,1.55236,1.55286,505100001.0
2008-05-09 17:00:00,1.55308,1.55337,1.55277,1.55297,763700000.0
2008-05-09 17:01:00,1.55288,1.55288,1.55256,1.55274,412800001.0
2008-05-09 17:02:00,1.5528,1.5534,1.55257,1.55306,343200001.0
2008-05-09 17:03:00,1.55307,1.55307,1.55232,1.55257,503100000.0
2008-05-09 17:04:00,1.55234,1.5524,1.55165,1.55219,442399998.0
2008-05-09 17:05:00,1.55212,1.55239,1.55196,1.55216,456700001.0
2008-05-09 17:06:00,1.55206,1.5523,1.55205,1.55223,415800004.0
2008-05-09 17:07:00,1.55232,1.55232,1.55173,1.55181,290000000.0
2008-05-09 17:08:00,1.55162,1.55174,1.55137,1.55144,491500000.0
2008-05-09 17:09:00,1.55149,1.55215,1.55146,1.55194,562300001.0
2008-05-09 17:10:00,1.55229,1.55247,1.55214,1.55225,370900002.0
2008-05-09 17:11:00,1.55222,1.55242,1.55207,1.55222,559800000.0
2008-05-09 17:12:00,1.55229,1.55256,1.55222,1.55237,358800001.0
2008-05-09 17:13:00,1.55237,1.55256,1.5522,1.55246,317700001.0
2008-05-09 17:14:00,1.55239,1.55316,1.55239,1.55298,548300003.0
2008-05-09 17:15:00,1.55305,1.55355,1.553,1.55322,528000002.0
2008-05-09 17:16:00,1.55301,1.55338,1.553,1.55338,426700001.0
2008-05-09 17:17:00,1.55331,1.55331,1.55294,1.55313,349900000.0
2008-05-09 17:18:00,1.55303,1.55353,1.55288,1.55352,648600001.0
2008-05-09 17:19:00,1.55345,1.55362,1.55317,1.55358,320100001.0
2008-05-09 17:20:00,1.5536,1.55383,1.55335,1.55361,403300001.0
2008-05-09 17:21:00,1.55372,1.55405,1.5536,1.55368,415500002.0
2008-05-09 17:22:00,1.55367,1.55404,1.55356,1.55395,541800000.0
2008-05-09 17:23:00,1.55407,1.55466,1.55404,1.55466,551900000.0
2008-05-09 17:24:00,1.55434,1.55447,1.55402,1.55405,442200002.0
2008-05-09 17:25:00,1.55399,1.55409,1.55371,1.55386,435699998.0
2008-05-09 17:26:00,1.5539,1.55393,1.55333,1.55333,487500000.0
2008-05-09 17:27:00,1.55331,1.55341,1.55293,1.55293,515800002.0
2008-05-09 17:28:00,1.55283,1.55318,1.55258,1.55279,487900000.0
2008-05-09 17:29:00,1.55289,1.55318,1.55264,1.55295,698900002.0
2008-05-09 17:30:00,1.55298,1.55342,1.55298,1.55342,491300001.0
2008-05-09 17:31:00,1.55361,1.55386,1.55341,1.55386,660000004.0
2008-05-09 17:32:00,1.55405,1.55444,1.55405,1.55443,492300001.0
2008-05-09 17:33:00,1.5546,1.55478,1.55436,1.55451,605700002.0
2008-05-09 17:34:00,1.55456,1.55473,1.55441,1.55471,392500003.0
2008-05-09 17:35:00,1.55459,1.55459,1.55403,1.55454,396200001.0
2008-05-09 17:36:00,1.55451,1.5549,1.55419,1.55465,583200000.0
2008-05-09 17:37:00,1.5549,1.55518,1.55378,1.55429,295000000.0
2008-05-09 17:38:00,1.55442,1.55532,1.55442,1.55495,396200001.0
2008-05-09 17:39:00,1.55497,1.5552,1.5546,1.55491,489300000.0
2008-05-09 17:40:00,1.55475,1.55525,1.55468,1.55516,416200001.0
2008-05-09 17:41:00,1.55493,1.55527,1.55493,1.55521,419000000.0
2008-05-09 17:42:00,1.55518,1.5556,1.5551,1.55546,268200000.0
2008-05-09 17:43:00,1.55546,1.55572,1.55534,1.55546,485100001.0
2008-05-09 17:44:00,1.55554,1.55565,1.55543,1.55554,474300002.0
2008-05-09 17:45:00,1.55546,1.55574,1.55541,1.55551,593500003.0
2008-05-09 17:46:00,1.55558,1.55593,1.55558,1.55584,505100002.0
2008-05-09 17:47:00,1.55584,1.55584,1.55524,1.55546,466500000.0
2008-05-09 17:48:00,1.55529,1.55529,1.55489,1.55489,354700000.0
2008-05-09 17:49:00,1.55488,1.55511,1.55469,1.55511,357900001.0
2008-05-09 17:50:00,1.55519,1.55519,1.5548,1.555,493300001.0
2008-05-09 17:51:00,1.55518,1.55537,1.55509,1.55524,495600000.0
2008-05-09 17:52:00,1.55529,1.5556,1.55524,1.55558,522700001.0
2008-05-09 17:53:00,1.55551,1.55571,1.55536,1.5554,461699999.0
2008-05-09 17:54:00,1.55535,1.55535,1.55486,1.55494,436500001.0
2008-05-09 17:55:00,1.55509,1.55545,1.55495,1.55506,416000000.0
2008-05-09 17:56:00,1.55502,1.55502,1.55456,1.55456,430100001.0
2008-05-09 17:57:00,1.55464,1.55482,1.5544,1.55457,614300004.0
2008-05-09 17:58:00,1.55434,1.55454,1.55413,1.55425,661900001.0
2008-05-09 17:59:00,1.55423,1.55446,1.55418,1.55419,234900002.0
2008-05-09 18:00:00,1.55377,1.55396,1.55315,1.55396,598300000.0
2008-05-09 18:01:00,1.55386,1.5542,1.55381,1.55389,733200000.0
2008-05-09 18:02:00,1.55375,1.55387,1.55348,1.55348,563100000.0
2008-05-09 18:03:00,1.55327,1.55327,1.55292,1.55298,364200000.0
2008-05-09 18:04:00,1.553,1.55317,1.55283,1.55317,601100000.0
2008-05-09 18:05:00,1.55329,1.55375,1.55329,1.5534,501200001.0
2008-05-09 18:06:00,1.55348,1.55366,1.55345,1.55345,352600000.0
2008-05-09 18:07:00,1.55353,1.55368,1.55336,1.55342,464500001.0
2008-05-09 18:08:00,1.55337,1.55361,1.55319,1.55321,488500002.0
2008-05-09 18:09:00,1.5533,1.55354,1.55318,1.55337,489500000.0
2008-05-09 18:10:00,1.55335,1.55348,1.55319,1.55335,495400000.0
2008-05-09 18:11:00,1.5532,1.55329,1.55299,1.55304,313600000.0
2008-05-09 18:12:00,1.55304,1.5532,1.55296,1.55314,393600001.0
2008-05-09 18:13:00,1.55327,1.55359,1.5532,1.55347,281200001.0
2008-05-09 18:14:00,1.55342,1.55351,1.553,1.5531,554400000.0
2008-05-09 18:15:00,1.55298,1.55331,1.55297,1.5533,456800000.0
2008-05-09 18:16:00,1.55363,1.554,1.55363,1.55386,276500000.0
2008-05-09 18:17:00,1.55382,1.55427,1.55382,1.55401,506900000.0
2008-05-09 18:18:00,1.55395,1.55429,1.55395,1.55429,492300001.0
2008-05-09 18:19:00,1.55434,1.55469,1.55412,1.5543,386700000.0
2008-05-09 18:20:00,1.55421,1.55452,1.55415,1.55432,415800001.0
2008-05-09 18:21:00,1.55436,1.55479,1.55427,1.55442,359100000.0
2008-05-09 18:22:00,1.55459,1.55493,1.55448,1.55486,389900000.0
2008-05-09 18:23:00,1.55466,1.55498,1.5546,1.55475,351700001.0
2008-05-09 18:24:00,1.55483,1.55514,1.55479,1.5549,234600000.0
2008-05-09 18:25:00,1.55491,1.55514,1.55488,1.55507,396500000.0
2008-05-09 18:26:00,1.55499,1.55515,1.55488,1.55491,284400001.0
2008-05-09 18:27:00,1.5548,1.55498,1.5546,1.55477,397600000.0
2008-05-09 18:28:00,1.55472,1.55477,1.55445,1.55448,354200000.0
2008-05-09 18:29:00,1.55449,1.55506,1.55449,1.55481,704600003.0
2008-05-09 18:30:00,1.55479,1.55487,1.55464,1.55476,402200001.0
2008-05-09 18:31:00,1.55477,1.55499,1.55455,1.55481,619100003.0
2008-05-09 18:32:00,1.55489,1.55546,1.55489,1.55535,381900000.0
2008-05-09 18:33:00,1.55539,1.55614,1.55505,1.55605,618600000.0
2008-05-09 18:34:00,1.5563,1.55679,1.5563,1.55661,436200001.0
2008-05-09 18:35:00,1.55655,1.55669,1.55625,1.55636,339600003.0
2008-05-09 18:36:00,1.55629,1.55629,1.55583,1.55583,426400000.0
2008-05-09 18:37:00,1.55586,1.55605,1.55582,1.55596,313800001.0
2008-05-09 18:38:00,1.556,1.55626,1.55594,1.55608,302400000.0
2008-05-09 18:39:00,1.55573,1.55573,1.55518,1.55518,268200001.0
2008-05-09 18:40:00,1.55511,1.55549,1.55511,1.55545,547200002.0
2008-05-09 18:41:00,1.55546,1.55563,1.55543,1.55552,184400000.0
2008-05-09 18:42:00,1.55551,1.55559,1.55526,1.55533,559200001.0
2008-05-09 18:43:00,1.55533,1.55547,1.55513,1.55523,519100002.0
2008-05-09 18:44:00,1.55522,1.55525,1.55496,1.55525,496300001.0
2008-05-09 18:45:00,1.55535,1.55546,1.55518,1.55524,317100002.0
2008-05-09 18:46:00,1.55523,1.5555,1.55512,1.55536,536700002.0
2008-05-09 18:47:00,1.55535,1.55559,1.55517,1.55527,466200004.0
2008-05-09 18:48:00,1.5551,1.5556,1.55477,1.55477,534200002.0
2008-05-09 18:49:00,1.55485,1.55524,1.55485,1.55521,334700003.0
2008-05-09 18:50:00,1.55514,1.55528,1.55498,1.55521,259699999.0
2008-05-09 18:51:00,1.55513,1.55523,1.55507,1.55521,290400001.0
2008-05-09 18:52:00,1.55509,1.55532,1.55492,1.55532,274600000.0
2008-05-09 18:53:00,1.55547,1.5557,1.55533,1.55543,547100000.0
2008-05-09 18:54:00,1.55557,1.5558,1.55553,1.5557,596700001.0
2008-05-09 18:55:00,1.55608,1.55649,1.55586,1.55637,629600000.0
2008-05-09 18:56:00,1.55605,1.55644,1.556,1.55644,605900000.0
2008-05-09 18:57:00,1.55638,1.5568,1.55631,1.55651,620500000.0
2008-05-09 18:58:00,1.5567,1.55678,1.55651,1.55662,394500001.0
2008-05-09 18:59:00,1.55677,1.55743,1.55672,1.55725,454600000.0
2008-05-09 19:00:00,1.55742,1.55769,1.55737,1.55738,332600000.0
2008-05-09 19:01:00,1.55731,1.55754,1.55707,1.55748,407900000.0
2008-05-09 19:02:00,1.55731,1.55734,1.55688,1.55696,523400001.0
2008-05-09 19:03:00,1.55695,1.55722,1.55685,1.55691,507500000.0
2008-05-09 19:04:00,1.55683,1.55698,1.55658,1.55673,585800000.0
2008-05-09 19:05:00,1.55661,1.55671,1.55645,1.55658,716000002.0
2008-05-09 19:06:00,1.55653,1.55682,1.55645,1.55667,496300003.0
2008-05-09 19:07:00,1.5567,1.55689,1.5563,1.5566,532600000.0
2008-05-09 19:08:00,1.55683,1.55698,1.55651,1.55679,526000001.0
2008-05-09 19:09:00,1.55679,1.55709,1.55669,1.55692,469100001.0
2008-05-09 19:10:00,1.55685,1.55705,1.55669,1.55683,538600000.0
2008-05-09 19:11:00,1.55672,1.55685,1.55643,1.55649,341900000.0
2008-05-09 19:12:00,1.55675,1.55724,1.55667,1.55724,534700001.0
2008-05-09 19:13:00,1.55721,1.55733,1.55697,1.55706,730300001.0
2008-05-09 19:14:00,1.55711,1.5573,1.5569,1.5572,624500001.0
2008-05-09 19:15:00,1.55707,1.55716,1.55685,1.55685,519900001.0
2008-05-09 19:16:00,1.55678,1.5571,1.55652,1.55658,285800000.0
2008-05-09 19:17:00,1.55657,1.5568,1.5565,1.55667,509200003.0
2008-05-09 19:18:00,1.55694,1.55703,1.55663,1.55668,437300001.0
2008-05-09 19:19:00,1.55661,1.55682,1.55642,1.55642,299300000.0
2008-05-09 19:20:00,1.55667,1.55705,1.55655,1.55705,496900000.0
2008-05-09 19:21:00,1.55721,1.55746,1.55688,1.5574,297400001.0
2008-05-09 19:22:00,1.55709,1.5573,1.55707,1.55719,289400001.0
2008-05-09 19:23:00,1.55713,1.55713,1.55668,1.55679,374800000.0
2008-05-09 19:24:00,1.55671,1.55671,1.55616,1.55616,461800000.0
2008-05-09 19:25:00,1.556,1.55618,1.55569,1.55581,631100001.0
2008-05-09 19:26:00,1.5558,1.55593,1.55574,1.55587,232700001.0
2008-05-09 19:27:00,1.55581,1.55588,1.55564,1.55576,265700000.0
2008-05-09 19:28:00,1.5557,1.55575,1.55553,1.5556,282300001.0
2008-05-09 19:29:00,1.55556,1.55567,1.5554,1.5555,450000002.0
2008-05-09 19:30:00,1.55555,1.55582,1.55553,1.55573,409200001.0
2008-05-09 19:31:00,1.55584,1.55619,1.55584,1.55619,616800000.0
2008-05-09 19:32:00,1.55611,1.55621,1.55587,1.55604,354600000.0
2008-05-09 19:33:00,1.55662,1.55695,1.55647,1.55689,320200001.0
2008-05-09 19:34:00,1.557,1.55716,1.55657,1.55657,597100003.0
2008-05-09 19:35:00,1.5563,1.55662,1.55627,1.55632,463800001.0
2008-05-09 19:36:00,1.55627,1.55653,1.55627,1.55632,246200000.0
2008-05-09 19:37:00,1.55627,1.55642,1.55621,1.55627,429400005.0
2008-05-09 19:38:00,1.55625,1.5564,1.55589,1.55589,537500003.0
2008-05-09 19:39:00,1.55576,1.55627,1.55576,1.55627,304300001.0
2008-05-09 19:40:00,1.55636,1.55638,1.55596,1.55638,323400004.0
2008-05-09 19:41:00,1.55648,1.55669,1.55648,1.5566,174800000.0
2008-05-09 19:42:00,1.55679,1.55724,1.55679,1.5571,252000000.0
2008-05-09 19:43:00,1.55709,1.55726,1.5569,1.55704,277300000.0
2008-05-09 19:44:00,1.55705,1.55718,1.55684,1.55688,287800000.0
2008-05-09 19:45:00,1.557,1.55718,1.55697,1.55707,86800000.0
2008-05-09 19:46:00,1.55696,1.55696,1.5561,1.5561,241100001.0
2008-05-09 19:47:00,1.55609,1.55609,1.55579,1.55599,402800000.0
2008-05-09 19:48:00,1.55602,1.55633,1.55599,1.55632,288600000.0
2008-05-09 19:49:00,1.55618,1.55618,1.55572,1.55578,528300001.0
2008-05-09 19:50:00,1.55576,1.55612,1.55548,1.55592,495900000.0
2008-05-09 19:51:00,1.55593,1.55608,1.55586,1.55596,425299999.0
2008-05-09 19:52:00,1.55582,1.55609,1.55572,1.55595,534800002.0
2008-05-09 19:53:00,1.55605,1.55639,1.55579,1.55639,699700002.0
2008-05-09 19:54:00,1.55701,1.55715,1.55667,1.55702,280800001.0
2008-05-09 19:55:00,1.55701,1.55715,1.55674,1.55674,420000002.0
2008-05-09 19:56:00,1.55665,1.55688,1.55658,1.55669,477800002.0
2008-05-09 19:57:00,1.55665,1.55679,1.55659,1.55668,227000001.0
2008-05-09 19:58:00,1.55676,1.55714,1.55664,1.55689,573100000.0
2008-05-09 19:59:00,1.55685,1.55689,1.55657,1.55658,378500001.0
2008-05-09 20:00:00,1.55653,1.55678,1.55645,1.55654,451800000.0
2008-05-09 20:01:00,1.55643,1.55666,1.55632,1.5565,667800002.0
2008-05-09 20:02:00,1.55634,1.55667,1.55629,1.55641,520400000.0
2008-05-09 20:03:00,1.55638,1.55669,1.55628,1.55644,658700003.0
2008-05-09 20:04:00,1.55634,1.55645,1.55622,1.55628,386800001.0
2008-05-09 20:05:00,1.55639,1.55659,1.55637,1.55641,351600001.0
2008-05-09 20:06:00,1.5563,1.55634,1.55591,1.55605,589700002.0
2008-05-09 20:07:00,1.55628,1.55651,1.55628,1.55637,445200001.0
2008-05-09 20:08:00,1.5564,1.55653,1.55615,1.55636,636000002.0
2008-05-09 20:09:00,1.55637,1.55646,1.55614,1.55633,603600000.0
2008-05-09 20:10:00,1.5563,1.55648,1.55607,1.55608,678900000.0
2008-05-09 20:11:00,1.55606,1.55636,1.55596,1.55607,746200006.0
2008-05-09 20:12:00,1.55608,1.55647,1.55607,1.55626,674000002.0
2008-05-09 20:13:00,1.55623,1.55649,1.55616,1.55625,438300000.0
2008-05-09 20:14:00,1.55626,1.55642,1.55618,1.55624,374200000.0
2008-05-09 20:15:00,1.55594,1.55604,1.55571,1.55583,467700002.0
2008-05-09 20:16:00,1.55587,1.55599,1.55572,1.55585,193000000.0
2008-05-09 20:17:00,1.55577,1.55577,1.55499,1.55499,305800001.0
2008-05-09 20:18:00,1.55506,1.55586,1.55506,1.55565,572600000.0
2008-05-09 20:19:00,1.55568,1.55597,1.55568,1.55579,341100000.0
2008-05-09 20:20:00,1.5557,1.55593,1.55548,1.55593,330700000.0
2008-05-09 20:21:00,1.55635,1.55636,1.55603,1.55603,70500000.0
2008-05-09 20:22:00,1.55607,1.55634,1.5559,1.55611,183600000.0
2008-05-09 20:23:00,1.55614,1.55614,1.5559,1.55601,366800001.0
2008-05-09 20:24:00,1.55609,1.55622,1.556,1.55622,249900002.0
2008-05-09 20:25:00,1.55617,1.55623,1.55579,1.55587,308800002.0
2008-05-09 20:26:00,1.556,1.5561,1.55577,1.5558,375600000.0
2008-05-09 20:27:00,1.55599,1.55655,1.55575,1.55639,488900001.0
2008-05-09 20:28:00,1.55659,1.55676,1.55647,1.55653,283400000.0
2008-05-09 20:29:00,1.55651,1.55651,1.55607,1.55607,519400002.0
2008-05-09 20:30:00,1.5558,1.55617,1.5558,1.55617,233800000.0
2008-05-09 20:31:00,1.55634,1.55655,1.55634,1.55655,211200001.0
2008-05-09 20:32:00,1.55661,1.55668,1.55626,1.55632,167199999.0
2008-05-09 20:33:00,1.55635,1.55647,1.55622,1.55632,309300002.0
2008-05-09 20:34:00,1.55648,1.5569,1.55647,1.55667,327000000.0
2008-05-09 20:35:00,1.55656,1.55658,1.55635,1.55642,251100000.0
2008-05-09 20:36:00,1.55644,1.55662,1.55624,1.55645,441699999.0
2008-05-09 20:37:00,1.5565,1.5565,1.55626,1.55639,357300001.0
2008-05-09 20:38:00,1.5565,1.55671,1.55645,1.55661,248500000.0
2008-05-09 20:39:00,1.55667,1.55693,1.55664,1.55693,448699999.0
2008-05-09 20:40:00,1.55686,1.55706,1.55676,1.55698,343800001.0
2008-05-09 20:41:00,1.557,1.557,1.55668,1.55678,407800000.0
2008-05-09 20:42:00,1.55684,1.55745,1.55684,1.55724,231200000.0
2008-05-09 20:43:00,1.55741,1.55743,1.55725,1.55731,191700000.0
2008-05-09 20:44:00,1.55754,1.55795,1.55754,1.55764,253800001.0
2008-05-09 20:45:00,1.55773,1.5578,1.55756,1.55756,501000002.0
2008-05-09 20:46:00,1.55751,1.55756,1.55726,1.55746,276800000.0
2008-05-09 20:47:00,1.55751,1.55757,1.55725,1.55726,311200001.0
2008-05-09 20:48:00,1.5574,1.55759,1.5574,1.55757,346100000.0
2008-05-09 20:49:00,1.55761,1.55787,1.55752,1.55782,445600002.0
2008-05-09 20:50:00,1.55793,1.55801,1.55782,1.55789,180000000.0
2008-05-09 20:51:00,1.55787,1.55799,1.55754,1.55773,270300000.0
2008-05-09 20:52:00,1.55771,1.55774,1.55752,1.5577,227200001.0
2008-05-09 20:53:00,1.55767,1.55776,1.55758,1.55774,216600000.0
2008-05-09 20:54:00,1.55785,1.55794,1.5578,1.55792,138400002.0
2008-05-09 20:55:00,1.55772,1.55772,1.55709,1.55709,314900000.0
2008-05-09 20:56:00,1.55728,1.55742,1.55717,1.5573,146000000.0
2008-05-09 20:57:00,1.5573,1.55753,1.55727,1.55739,399600001.0
2008-05-09 20:58:00,1.55742,1.55742,1.55723,1.55734,314500001.0
2008-05-09 20:59:00,1.55748,1.55804,1.55728,1.55801,143300000.0
2008-05-09 21:00:00,1.55765,1.55767,1.557,1.55741,319900000.0
2008-05-09 21:01:00,1.55753,1.55782,1.55753,1.55769,251700000.0
2008-05-09 21:02:00,1.55788,1.55818,1.55778,1.55816,82800000.0
2008-05-09 21:03:00,1.55811,1.55838,1.55811,1.55824,294500000.0
2008-05-09 21:04:00,1.55809,1.5582,1.55801,1.55817,371200003.0
2008-05-09 21:05:00,1.55814,1.55828,1.55759,1.55784,454100001.0
2008-05-09 21:06:00,1.55764,1.55787,1.55757,1.55778,240100001.0
2008-05-09 21:07:00,1.55765,1.55777,1.55743,1.5576,224000001.0
2008-05-09 21:08:00,1.55762,1.558,1.55762,1.55778,257200000.0
2008-05-09 21:09:00,1.55774,1.55781,1.55762,1.55777,291600003.0
2008-05-09 21:10:00,1.55765,1.55797,1.55765,1.55772,232000001.0
2008-05-09 21:11:00,1.55763,1.55783,1.55752,1.55763,332000000.0
2008-05-09 21:12:00,1.55753,1.55769,1.55747,1.5576,232000001.0
2008-05-09 21:13:00,1.55769,1.5578,1.55765,1.55771,231600000.0
2008-05-09 21:14:00,1.55768,1.55778,1.5576,1.55768,227700001.0
2008-05-09 21:15:00,1.55761,1.5578,1.55749,1.5576,311900002.0
2008-05-09 21:16:00,1.55778,1.5581,1.55778,1.55797,154000000.0
2008-05-09 21:17:00,1.55796,1.55806,1.55773,1.55802,298900000.0
2008-05-09 21:18:00,1.55792,1.55799,1.55782,1.55789,213200001.0
2008-05-09 21:19:00,1.55797,1.55797,1.55769,1.55792,131600000.0
2008-05-09 21:20:00,1.55791,1.55791,1.55764,1.55764,60100000.0
2008-05-09 21:21:00,1.55768,1.55793,1.55767,1.55773,179400001.0
2008-05-09 21:22:00,1.55775,1.55785,1.55773,1.55779,196000000.0
2008-05-09 21:23:00,1.55779,1.55797,1.55771,1.55771,69000000.0
2008-05-09 21:24:00,1.55759,1.55787,1.55758,1.55765,135700000.0
2008-05-09 21:25:00,1.55773,1.55789,1.55763,1.55779,246700000.0
2008-05-09 21:26:00,1.55792,1.5581,1.55792,1.55793,275200001.0
2008-05-09 21:27:00,1.55796,1.55802,1.55788,1.55788,154800000.0
2008-05-09 21:28:00,1.55789,1.55804,1.55786,1.55799,143400000.0
2008-05-09 21:29:00,1.558,1.5581,1.55787,1.55791,286600000.0
2008-05-09 21:30:00,1.55786,1.558,1.55775,1.55787,93700000.0
2008-05-09 21:31:00,1.55792,1.5581,1.5578,1.558,380500001.0
2008-05-09 21:32:00,1.55796,1.55806,1.55781,1.55785,363100001.0
2008-05-09 21:33:00,1.55791,1.55791,1.55767,1.55774,355100002.0
2008-05-09 21:34:00,1.55771,1.55774,1.55758,1.55759,222200000.0
2008-05-09 21:35:00,1.55745,1.55748,1.55722,1.55732,327000000.0
2008-05-09 21:36:00,1.55697,1.5571,1.55689,1.55703,310700000.0
2008-05-09 21:37:00,1.55702,1.55727,1.5569,1.55695,269000001.0
2008-05-09 21:38:00,1.55694,1.55708,1.55684,1.55701,267100000.0
2008-05-09 21:39:00,1.55684,1.55711,1.55663,1.55696,282000000.0
2008-05-09 21:40:00,1.55696,1.55699,1.55668,1.55668,136100000.0
2008-05-09 21:41:00,1.55668,1.55702,1.55668,1.5568,241299999.0
2008-05-09 21:42:00,1.55673,1.55684,1.55666,1.55666,175800002.0
2008-05-09 21:43:00,1.55671,1.55684,1.55667,1.55671,203800001.0
2008-05-09 21:44:00,1.55666,1.55672,1.55653,1.5566,148600000.0
2008-05-09 21:45:00,1.55667,1.55693,1.55658,1.55684,346800002.0
2008-05-09 21:46:00,1.55676,1.55698,1.5565,1.55663,289300000.0
2008-05-09 21:47:00,1.55663,1.55679,1.55645,1.55653,274000001.0
2008-05-09 21:48:00,1.55659,1.55663,1.55645,1.55648,457800002.0
2008-05-09 21:49:00,1.55646,1.55659,1.55637,1.5564,299600001.0
2008-05-09 21:50:00,1.55622,1.55673,1.55609,1.55627,451100004.0
2008-05-09 21:51:00,1.55642,1.55658,1.55623,1.55633,590200003.0
2008-05-09 21:52:00,1.55638,1.55671,1.55622,1.5565,339300000.0
2008-05-09 21:53:00,1.55633,1.55669,1.55629,1.55656,82400000.0
2008-05-09 21:54:00,1.5565,1.55661,1.55643,1.55652,401500002.0
2008-05-09 21:55:00,1.5565,1.5565,1.55632,1.55634,136300000.0
2008-05-09 21:56:00,1.55635,1.55668,1.55605,1.55615,39800000.0
2008-05-09 21:57:00,1.55628,1.55641,1.55621,1.55624,244100000.0
2008-05-09 21:58:00,1.55626,1.55643,1.55623,1.55629,165500000.0
2008-05-09 21:59:00,1.55624,1.55631,1.55611,1.55614,243900002.0
2008-05-09 22:00:00,1.55619,1.55619,1.55602,1.55618,70200000.0
2008-05-09 22:01:00,1.55604,1.55633,1.55604,1.55624,156900000.0
2008-05-09 22:02:00,1.55626,1.55631,1.55613,1.5562,166800000.0
2008-05-09 22:03:00,1.55637,1.55668,1.55631,1.55636,115200001.0
2008-05-09 22:04:00,1.55624,1.55647,1.55619,1.55622,213000000.0
2008-05-09 22:05:00,1.55647,1.55653,1.55622,1.5564,185200000.0
2008-05-09 22:06:00,1.55647,1.55698,1.55647,1.55688,112500000.0
2008-05-09 22:07:00,1.55693,1.55693,1.55654,1.5566,189300000.0
2008-05-09 22:08:00,1.55663,1.55678,1.55663,1.55663,184200000.0
2008-05-09 22:09:00,1.55684,1.55704,1.55669,1.55669,259400000.0
2008-05-09 22:10:00,1.55671,1.55718,1.55671,1.5568,196300001.0
2008-05-09 22:11:00,1.55669,1.55669,1.55578,1.55578,290600000.0
2008-05-09 22:12:00,1.5559,1.5559,1.55562,1.55579,218400000.0
2008-05-09 22:13:00,1.55581,1.55591,1.55571,1.55571,182000002.0
2008-05-09 22:14:00,1.55569,1.55585,1.55554,1.55557,125600000.0
2008-05-09 22:15:00,1.55553,1.55573,1.55548,1.55552,149800000.0
2008-05-09 22:16:00,1.55559,1.5558,1.55559,1.55571,97400000.0
2008-05-09 22:17:00,1.55578,1.55592,1.55574,1.55584,186100000.0
2008-05-09 22:18:00,1.55628,1.55628,1.55604,1.55623,116700000.0
2008-05-09 22:19:00,1.55626,1.55626,1.55582,1.55595,234600001.0
2008-05-09 22:20:00,1.5562,1.55629,1.55594,1.55594,153900000.0
2008-05-09 22:21:00,1.55583,1.55583,1.55557,1.55566,153700002.0
2008-05-09 22:22:00,1.55564,1.55607,1.55556,1.55582,197900000.0
2008-05-09 22:23:00,1.55589,1.55602,1.55585,1.55593,176500000.0
2008-05-09 22:24:00,1.55603,1.55647,1.55593,1.55604,336600001.0
2008-05-09 22:25:00,1.55622,1.55656,1.55617,1.5563,231400001.0
2008-05-09 22:26:00,1.55639,1.55662,1.55637,1.55662,196100000.0
2008-05-09 22:27:00,1.55665,1.55686,1.55661,1.55672,147900001.0
2008-05-09 22:28:00,1.55659,1.55696,1.55659,1.55671,67800000.0
2008-05-09 22:29:00,1.55669,1.55729,1.55669,1.55695,181800000.0
2008-05-09 22:30:00,1.55698,1.55709,1.55667,1.55697,238500001.0
2008-05-09 22:31:00,1.55682,1.55682,1.5562,1.5563,233200001.0
2008-05-09 22:32:00,1.55586,1.55601,1.55564,1.55598,166900000.0
2008-05-09 22:33:00,1.55573,1.55574,1.5556,1.55574,149000001.0
2008-05-09 22:34:00,1.55571,1.55611,1.55556,1.55566,239800000.0
2008-05-09 22:35:00,1.55547,1.55562,1.55546,1.55559,204200001.0
2008-05-09 22:36:00,1.55562,1.5558,1.55546,1.55546,127800000.0
2008-05-09 22:37:00,1.55568,1.55568,1.55546,1.55561,204300001.0
2008-05-09 22:38:00,1.55612,1.55643,1.55584,1.55584,272500001.0
2008-05-09 22:39:00,1.5559,1.55623,1.5559,1.55622,374100001.0
2008-05-09 22:40:00,1.55584,1.55613,1.5557,1.5559,261900000.0
2008-05-09 22:41:00,1.55619,1.55641,1.55595,1.55641,256900000.0
2008-05-09 22:42:00,1.55643,1.55643,1.55604,1.5562,139900000.0
2008-05-09 22:43:00,1.55611,1.55624,1.55601,1.55612,177600000.0
2008-05-09 22:44:00,1.55606,1.55625,1.55606,1.55621,169800000.0
2008-05-09 22:45:00,1.55629,1.55645,1.55623,1.55623,251500001.0
2008-05-09 22:46:00,1.55629,1.55671,1.55629,1.55646,141400000.0
2008-05-09 22:47:00,1.55642,1.55653,1.55641,1.55642,120200000.0
2008-05-09 22:48:00,1.55642,1.55657,1.55637,1.55647,111800000.0
2008-05-09 22:49:00,1.55651,1.55662,1.55645,1.55648,224400000.0
2008-05-09 22:50:00,1.55634,1.55666,1.55624,1.55625,190700000.0
2008-05-09 22:51:00,1.55635,1.55659,1.55631,1.55639,331300000.0
2008-05-09 22:52:00,1.55636,1.5566,1.55622,1.55624,264900001.0
2008-05-09 22:53:00,1.55608,1.55629,1.55573,1.55573,152400000.0
2008-05-09 22:54:00,1.55559,1.55577,1.55556,1.55575,202500000.0
2008-05-09 22:55:00,1.55569,1.55569,1.55545,1.55555,179000001.0
2008-05-09 22:56:00,1.55551,1.55561,1.5553,1.55533,191900000.0
2008-05-09 22:57:00,1.55523,1.55553,1.55523,1.55533,235400001.0
2008-05-09 22:58:00,1.55556,1.55578,1.55548,1.55548,23200000.0
2008-05-09 22:59:00,1.55551,1.55589,1.55536,1.55562,174700001.0
2008-05-11 23:00:00,1.55358,1.55377,1.553,1.553,103400000.0
2008-05-11 23:01:00,1.55348,1.55355,1.55303,1.55317,35200000.0
2008-05-11 23:02:00,1.55299,1.55386,1.5529,1.55377,18500000.0
2008-05-11 23:03:00,1.55378,1.55383,1.55318,1.55349,57200000.0
2008-05-11 23:04:00,1.55365,1.55386,1.5535,1.55358,47400000.0
2008-05-11 23:05:00,1.55363,1.55363,1.55323,1.55361,42400000.0
2008-05-11 23:06:00,1.55378,1.5542,1.55359,1.55399,50700000.0
2008-05-11 23:07:00,1.55407,1.55422,1.55381,1.55412,33600000.0
2008-05-11 23:08:00,1.55388,1.55388,1.55353,1.55367,18600000.0
2008-05-11 23:09:00,1.55251,1.55306,1.55251,1.55261,27600000.0
2008-05-11 23:10:00,1.55286,1.55375,1.55286,1.55375,128300000.0
2008-05-11 23:11:00,1.55403,1.55436,1.55402,1.55402,51000000.0
2008-05-11 23:12:00,1.55395,1.55411,1.55363,1.55363,94700000.0
2008-05-11 23:13:00,1.55375,1.55424,1.55375,1.55424,38800000.0
2008-05-11 23:14:00,1.55501,1.55567,1.55501,1.5551,31600000.0
2008-05-11 23:15:00,1.55468,1.55468,1.55362,1.55362,30800000.0
2008-05-11 23:16:00,1.55357,1.5536,1.55355,1.5536,39000000.0
2008-05-11 23:17:00,1.55374,1.55389,1.55374,1.55374,81300000.0
2008-05-11 23:18:00,1.55396,1.55423,1.55392,1.55393,46200000.0
2008-05-11 23:19:00,1.55403,1.55403,1.55372,1.55372,18400000.0
2008-05-11 23:20:00,1.55421,1.55474,1.5539,1.5539,56400000.0
2008-05-11 23:21:00,1.55384,1.5545,1.55384,1.55417,37600000.0
2008-05-11 23:22:00,1.55464,1.55464,1.55414,1.55431,137400000.0
2008-05-11 23:23:00,1.55458,1.55458,1.55361,1.55363,195600000.0
2008-05-11 23:24:00,1.55362,1.5538,1.55361,1.55364,31800000.0
2008-05-11 23:25:00,1.55409,1.55439,1.55396,1.55396,38800000.0
2008-05-11 23:26:00,1.5539,1.55405,1.5539,1.55397,14400000.0
2008-05-11 23:27:00,1.55405,1.55406,1.55395,1.55406,34200000.0
2008-05-11 23:28:00,1.55391,1.55403,1.55346,1.55346,37600000.0
2008-05-11 23:29:00,1.55364,1.55384,1.5534,1.5534,122700000.0
2008-05-11 23:30:00,1.55381,1.55405,1.55357,1.55357,70500000.0
2008-05-11 23:31:00,1.55346,1.55346,1.5533,1.5534,51600000.0
2008-05-11 23:32:00,1.55341,1.55345,1.55318,1.55341,40200000.0
2008-05-11 23:34:00,1.55351,1.55374,1.55315,1.55326,190500000.0
2008-05-11 23:35:00,1.55327,1.55334,1.55319,1.55329,211300001.0
2008-05-11 23:36:00,1.55294,1.55327,1.55294,1.55327,37000000.0
2008-05-11 23:37:00,1.55308,1.55308,1.55274,1.55301,10400000.0
2008-05-11 23:38:00,1.55311,1.55377,1.55311,1.55377,36800000.0
2008-05-11 23:39:00,1.55385,1.55413,1.55382,1.55394,204100000.0
2008-05-11 23:40:00,1.55388,1.55388,1.55341,1.55341,112700000.0
2008-05-11 23:41:00,1.55346,1.55436,1.55346,1.55436,113000000.0
2008-05-11 23:42:00,1.55457,1.55474,1.55457,1.55466,31400000.0
2008-05-11 23:43:00,1.55458,1.5549,1.55449,1.5549,90200000.0
2008-05-11 23:44:00,1.55536,1.5554,1.55515,1.5552,92300001.0
2008-05-11 23:45:00,1.55473,1.55474,1.55464,1.55468,90700001.0
2008-05-11 23:46:00,1.55465,1.55486,1.55461,1.55461,44200000.0
2008-05-11 23:47:00,1.55448,1.5545,1.55359,1.55394,62400001.0
2008-05-11 23:48:00,1.55409,1.55409,1.55354,1.55365,42200000.0
2008-05-11 23:49:00,1.55369,1.55475,1.55349,1.55475,126300001.0
2008-05-11 23:50:00,1.55489,1.55513,1.55482,1.55482,37400000.0
2008-05-11 23:51:00,1.55491,1.55502,1.55481,1.55481,42200000.0
2008-05-11 23:52:00,1.55481,1.55519,1.5548,1.55519,154600000.0
2008-05-11 23:53:00,1.55513,1.55531,1.55468,1.55468,109200000.0
2008-05-11 23:54:00,1.5553,1.5555,1.55469,1.55475,196400000.0
2008-05-11 23:55:00,1.55481,1.55481,1.55465,1.5548,124800000.0
2008-05-11 23:56:00,1.5547,1.55488,1.55437,1.55437,87700001.0
2008-05-11 23:57:00,1.5543,1.55493,1.5543,1.55493,92800001.0
2008-05-11 23:58:00,1.55509,1.55531,1.55487,1.55499,115800000.0
2008-05-11 23:59:00,1.55486,1.55506,1.55485,1.55505,65800000.0
2008-05-12 00:00:00,1.55513,1.55513,1.5546,1.55463,138500001.0
2008-05-12 00:01:00,1.55412,1.55442,1.55354,1.55364,213700000.0
2008-05-12 00:02:00,1.55356,1.55418,1.55343,1.55382,147500000.0
2008-05-12 00:03:00,1.55353,1.55375,1.55342,1.55348,207600001.0
2008-05-12 00:04:00,1.55348,1.55348,1.55319,1.55335,131500000.0
2008-05-12 00:05:00,1.55334,1.55334,1.5532,1.5532,23600000.0
2008-05-12 00:06:00,1.55319,1.55336,1.55311,1.55326,57800001.0
2008-05-12 00:07:00,1.55341,1.55366,1.55318,1.55347,122900001.0
2008-05-12 00:08:00,1.55332,1.55342,1.55332,1.55338,34400000.0
2008-05-12 00:09:00,1.55317,1.55347,1.55315,1.5534,172800000.0
2008-05-12 00:10:00,1.55315,1.55334,1.55314,1.55322,37600000.0
2008-05-12 00:11:00,1.55318,1.55351,1.55316,1.55327,31300000.0
2008-05-12 00:12:00,1.5529,1.55305,1.5529,1.55292,30400000.0
2008-05-12 00:13:00,1.55293,1.5531,1.55293,1.553,33800000.0
2008-05-12 00:14:00,1.55347,1.55369,1.55343,1.55369,33800000.0
2008-05-12 00:15:00,1.55378,1.55387,1.55361,1.55361,43500000.0
2008-05-12 00:16:00,1.55364,1.55376,1.55353,1.55353,16000000.0
2008-05-12 00:17:00,1.55346,1.55395,1.5533,1.5535,92500000.0
2008-05-12 00:18:00,1.55348,1.55357,1.5534,1.5534,61000000.0
2008-05-12 00:19:00,1.55346,1.55361,1.55304,1.55306,111000001.0
2008-05-12 00:20:00,1.55309,1.5532,1.55306,1.55319,64000000.0
2008-05-12 00:21:00,1.55321,1.55321,1.55304,1.55314,38600000.0
2008-05-12 00:22:00,1.55338,1.55339,1.55303,1.55328,33900000.0
2008-05-12 00:23:00,1.55334,1.55343,1.55297,1.55309,50400000.0
2008-05-12 00:24:00,1.55296,1.55312,1.55287,1.55309,85600000.0
2008-05-12 00:25:00,1.55312,1.55342,1.55287,1.55292,29400000.0
2008-05-12 00:26:00,1.55297,1.55297,1.55281,1.55281,63800001.0
2008-05-12 00:27:00,1.55277,1.55302,1.55277,1.55301,53800000.0
2008-05-12 00:28:00,1.55327,1.55327,1.5527,1.5527,39200000.0
2008-05-12 00:29:00,1.55302,1.55306,1.55284,1.55303,68000001.0
2008-05-12 00:30:00,1.55303,1.5532,1.55299,1.55314,64500000.0
2008-05-12 00:31:00,1.55309,1.55309,1.55299,1.55304,47700000.0
2008-05-12 00:32:00,1.553,1.55318,1.55293,1.55301,89800000.0
2008-05-12 00:33:00,1.55302,1.55302,1.5528,1.5528,114300000.0
2008-05-12 00:34:00,1.55293,1.55319,1.55282,1.55318,41600001.0
2008-05-12 00:35:00,1.55266,1.55267,1.55253,1.55253,53200000.0
2008-05-12 00:36:00,1.55245,1.55261,1.55245,1.55246,49400000.0
2008-05-12 00:37:00,1.55253,1.55255,1.55243,1.55252,70200001.0
2008-05-12 00:38:00,1.55272,1.55274,1.55269,1.55274,44400000.0
2008-05-12 00:39:00,1.55296,1.55296,1.55229,1.55229,61300001.0
2008-05-12 00:40:00,1.55256,1.55291,1.55247,1.55281,49200001.0
2008-05-12 00:41:00,1.55273,1.55273,1.55176,1.55204,39800000.0
2008-05-12 00:42:00,1.55216,1.55223,1.55172,1.55216,48000000.0
2008-05-12 00:43:00,1.55209,1.55209,1.55169,1.55193,27600000.0
2008-05-12 00:44:00,1.55212,1.55221,1.55183,1.55183,21800000.0
2008-05-12 00:45:00,1.55213,1.55223,1.55178,1.55203,42600000.0
2008-05-12 00:46:00,1.55226,1.55226,1.5519,1.5519,33400000.0
2008-05-12 00:47:00,1.55227,1.55275,1.55219,1.55234,38000000.0
2008-05-12 00:48:00,1.55242,1.55247,1.55235,1.55239,35800000.0
2008-05-12 00:49:00,1.55268,1.55268,1.55225,1.55225,25800000.0
2008-05-12 00:50:00,1.55276,1.55295,1.55247,1.55283,45200000.0
2008-05-12 00:51:00,1.55262,1.55297,1.55261,1.55297,84300000.0
2008-05-12 00:52:00,1.55297,1.55302,1.55259,1.55266,90700000.0
2008-05-12 00:53:00,1.55232,1.55306,1.55232,1.55306,70700000.0
2008-05-12 00:54:00,1.55312,1.55326,1.55311,1.55326,49200000.0
2008-05-12 00:55:00,1.55374,1.55412,1.5535,1.55374,43400000.0
2008-05-12 00:56:00,1.55384,1.55398,1.55384,1.55398,61100000.0
2008-05-12 00:57:00,1.55398,1.55398,1.55367,1.55377,60000001.0
2008-05-12 00:58:00,1.55375,1.55379,1.55367,1.55371,55400000.0
2008-05-12 00:59:00,1.55361,1.5537,1.55353,1.55364,103000000.0
2008-05-12 01:00:00,1.55364,1.55373,1.55354,1.55354,72200000.0
2008-05-12 01:01:00,1.55363,1.5538,1.55363,1.55374,61700000.0
2008-05-12 01:02:00,1.55376,1.55376,1.55369,1.5537,46200000.0
2008-05-12 01:03:00,1.55368,1.55376,1.55365,1.55375,51200000.0
2008-05-12 01:04:00,1.55408,1.55408,1.55365,1.55389,31600000.0
2008-05-12 01:05:00,1.55415,1.55449,1.55389,1.55415,36400000.0
2008-05-12 01:06:00,1.55424,1.55472,1.55424,1.55456,44800001.0
2008-05-12 01:07:00,1.55438,1.55444,1.55429,1.55436,81600002.0
2008-05-12 01:08:00,1.55451,1.55486,1.55447,1.55453,63800000.0
2008-05-12 01:09:00,1.55499,1.55518,1.55472,1.55516,141300000.0
2008-05-12 01:10:00,1.55482,1.55531,1.55466,1.55485,73000000.0
2008-05-12 01:11:00,1.55499,1.55507,1.55485,1.55498,101400000.0
2008-05-12 01:12:00,1.55502,1.55541,1.5546,1.5546,210300002.0
2008-05-12 01:13:00,1.55443,1.55462,1.55435,1.55445,156200000.0
2008-05-12 01:14:00,1.55445,1.55461,1.55435,1.55441,36500000.0
2008-05-12 01:15:00,1.55439,1.55509,1.55347,1.55424,97900000.0
2008-05-12 01:16:00,1.55449,1.55449,1.55415,1.55423,26800000.0
2008-05-12 01:17:00,1.5543,1.55449,1.5543,1.55449,34400000.0
2008-05-12 01:18:00,1.5544,1.55457,1.5544,1.55442,24600000.0
2008-05-12 01:19:00,1.55465,1.55465,1.55442,1.55455,59800000.0
2008-05-12 01:20:00,1.55496,1.55514,1.55488,1.55514,32800000.0
2008-05-12 01:21:00,1.55514,1.55521,1.55488,1.55488,46800000.0
2008-05-12 01:22:00,1.5548,1.5549,1.5548,1.55483,139900001.0
2008-05-12 01:23:00,1.5551,1.55538,1.55451,1.55526,180500001.0
2008-05-12 01:24:00,1.55492,1.55581,1.55492,1.55581,63400000.0
2008-05-12 01:25:00,1.55554,1.55565,1.55485,1.55485,97300000.0
2008-05-12 01:26:00,1.55477,1.55489,1.55467,1.55472,204900000.0
2008-05-12 01:27:00,1.55496,1.55497,1.5547,1.55488,125800000.0
2008-05-12 01:28:00,1.5548,1.55498,1.5548,1.55492,69500000.0
2008-05-12 01:29:00,1.55508,1.55534,1.55484,1.55523,56200001.0
2008-05-12 01:30:00,1.5551,1.5552,1.55492,1.5552,46200000.0
2008-05-12 01:31:00,1.55499,1.55514,1.55499,1.5551,62000000.0
2008-05-12 01:32:00,1.5551,1.5554,1.55509,1.5554,53200000.0
2008-05-12 01:33:00,1.55541,1.55541,1.55483,1.55492,153199998.0
2008-05-12 01:34:00,1.55508,1.55534,1.55505,1.55517,121100000.0
2008-05-12 01:35:00,1.55534,1.55548,1.5552,1.55528,35600000.0
2008-05-12 01:36:00,1.55531,1.55568,1.5553,1.55568,55300000.0
2008-05-12 01:37:00,1.55538,1.55538,1.55508,1.55508,35400000.0
2008-05-12 01:38:00,1.55551,1.55555,1.55527,1.55553,37200000.0
2008-05-12 01:39:00,1.55547,1.5557,1.55547,1.55563,25800000.0
2008-05-12 01:40:00,1.55532,1.55566,1.55528,1.55545,61000001.0
2008-05-12 01:41:00,1.55533,1.55539,1.55476,1.55521,35200000.0
2008-05-12 01:42:00,1.55525,1.5558,1.55505,1.55544,266200001.0
2008-05-12 01:43:00,1.55547,1.55588,1.55534,1.55551,168500000.0
2008-05-12 01:44:00,1.5554,1.55569,1.55532,1.55558,187100000.0
2008-05-12 01:45:00,1.5556,1.55577,1.55547,1.55574,152600000.0
2008-05-12 01:46:00,1.55562,1.55572,1.55562,1.55566,39600000.0
2008-05-12 01:47:00,1.55559,1.55559,1.55537,1.55537,72000001.0
2008-05-12 01:48:00,1.55539,1.55539,1.55495,1.55495,48100000.0
2008-05-12 01:49:00,1.55489,1.55534,1.55489,1.55503,136600000.0
2008-05-12 01:50:00,1.55541,1.55545,1.55493,1.55545,206700001.0
2008-05-12 01:51:00,1.55541,1.55541,1.55479,1.55505,48200000.0
2008-05-12 01:52:00,1.55512,1.55524,1.55448,1.55521,261000000.0
2008-05-12 01:53:00,1.55535,1.55604,1.55523,1.55573,87200001.0
2008-05-12 01:54:00,1.55574,1.55574,1.55516,1.55516,62400001.0
2008-05-12 01:55:00,1.55507,1.55561,1.55507,1.5555,72700000.0
2008-05-12 01:56:00,1.55555,1.55564,1.55529,1.55553,97600001.0
2008-05-12 01:57:00,1.55546,1.5558,1.55526,1.55526,115200000.0
2008-05-12 01:58:00,1.55533,1.55553,1.55533,1.55546,53600000.0
2008-05-12 01:59:00,1.55544,1.55556,1.55543,1.55556,55000000.0
2008-05-12 02:00:00,1.55606,1.55632,1.55604,1.5563,37800000.0
2008-05-12 02:01:00,1.55608,1.55637,1.55594,1.55619,22200000.0
2008-05-12 02:02:00,1.55617,1.55629,1.5561,1.55622,35400000.0
2008-05-12 02:03:00,1.55649,1.55662,1.55638,1.55643,40800000.0
2008-05-12 02:04:00,1.55626,1.55653,1.55626,1.55634,37400000.0
2008-05-12 02:05:00,1.55635,1.55649,1.55631,1.55631,47400000.0
2008-05-12 02:06:00,1.55634,1.55644,1.55632,1.55642,41200000.0
2008-05-12 02:07:00,1.55623,1.55642,1.55597,1.55612,36400000.0
2008-05-12 02:08:00,1.55597,1.55609,1.55597,1.55606,21800000.0
2008-05-12 02:09:00,1.55637,1.55637,1.55586,1.55621,52200001.0
2008-05-12 02:10:00,1.55626,1.55649,1.55582,1.55633,24400000.0
2008-05-12 02:11:00,1.55594,1.55639,1.55594,1.55629,37600000.0
2008-05-12 02:12:00,1.55635,1.55663,1.55635,1.55648,27800000.0
2008-05-12 02:13:00,1.55627,1.55651,1.55616,1.55635,43400000.0
2008-05-12 02:14:00,1.55636,1.55643,1.55618,1.55624,50700000.0
2008-05-12 02:15:00,1.55626,1.55641,1.55601,1.55641,30000000.0
2008-05-12 02:16:00,1.55652,1.55667,1.55635,1.55666,83299998.0
2008-05-12 02:17:00,1.55682,1.5569,1.55659,1.55677,28400000.0
2008-05-12 02:18:00,1.55673,1.55697,1.55664,1.5567,53900000.0
2008-05-12 02:19:00,1.55687,1.55689,1.55676,1.55682,37800000.0
2008-05-12 02:20:00,1.55695,1.55701,1.55674,1.55701,30600000.0
2008-05-12 02:21:00,1.55689,1.55709,1.55674,1.55695,25400000.0
2008-05-12 02:22:00,1.55681,1.55691,1.55655,1.55683,33000000.0
2008-05-12 02:23:00,1.55678,1.55687,1.55669,1.55669,25400000.0
2008-05-12 02:24:00,1.55646,1.55684,1.55646,1.55672,44300000.0
2008-05-12 02:25:00,1.55734,1.55734,1.55679,1.55709,49000001.0
2008-05-12 02:26:00,1.55718,1.55725,1.55704,1.55718,23000000.0
2008-05-12 02:27:00,1.55717,1.55736,1.55709,1.55719,25600000.0
2008-05-12 02:28:00,1.55719,1.55743,1.55716,1.55728,48500000.0
2008-05-12 02:29:00,1.55747,1.55767,1.55738,1.55764,50800000.0
2008-05-12 02:30:00,1.5576,1.55793,1.5576,1.55793,14600000.0
2008-05-12 02:31:00,1.55785,1.5579,1.55746,1.55774,43000001.0
2008-05-12 02:32:00,1.55776,1.55796,1.55769,1.55789,25800000.0
2008-05-12 02:33:00,1.55771,1.55791,1.55757,1.55757,24800000.0
2008-05-12 02:34:00,1.55773,1.55788,1.55751,1.55777,43400000.0
2008-05-12 02:35:00,1.55774,1.55789,1.55766,1.55785,17400000.0
2008-05-12 02:36:00,1.55751,1.55785,1.55751,1.55785,30400000.0
2008-05-12 02:37:00,1.55798,1.55806,1.55772,1.55806,42200000.0
2008-05-12 02:38:00,1.55779,1.55805,1.55777,1.55786,38600000.0
2008-05-12 02:39:00,1.55801,1.55806,1.55748,1.55801,34200000.0
2008-05-12 02:40:00,1.55804,1.55815,1.55791,1.55794,35400000.0
2008-05-12 02:41:00,1.55801,1.55804,1.55763,1.55804,32000000.0
2008-05-12 02:42:00,1.55801,1.55805,1.55786,1.55805,32000000.0
2008-05-12 02:43:00,1.55792,1.55823,1.55789,1.55802,48700000.0
2008-05-12 02:44:00,1.55809,1.55815,1.55786,1.55815,38000000.0
2008-05-12 02:45:00,1.5583,1.55841,1.55818,1.55819,33200000.0
2008-05-12 02:46:00,1.55803,1.55803,1.55733,1.55755,39000000.0
2008-05-12 02:47:00,1.55725,1.55728,1.55682,1.55708,33000000.0
2008-05-12 02:48:00,1.55726,1.55726,1.55711,1.55711,34100000.0
2008-05-12 02:49:00,1.55713,1.5572,1.55674,1.55697,59400002.0
2008-05-12 02:50:00,1.55719,1.55721,1.55701,1.55721,25800000.0
2008-05-12 02:51:00,1.55693,1.55744,1.55693,1.5572,58999999.0
2008-05-12 02:52:00,1.55702,1.55715,1.55691,1.55711,32300000.0
2008-05-12 02:53:00,1.55696,1.55701,1.55674,1.55701,46600000.0
2008-05-12 02:54:00,1.55699,1.55711,1.55695,1.55711,50500000.0
2008-05-12 02:55:00,1.55721,1.55748,1.5572,1.5572,42000000.0
2008-05-12 02:56:00,1.55743,1.55755,1.55724,1.55742,44800000.0
2008-05-12 02:57:00,1.55696,1.55741,1.55696,1.55738,37000000.0
2008-05-12 02:58:00,1.55736,1.55736,1.55713,1.55721,34800000.0
2008-05-12 02:59:00,1.55723,1.55741,1.55715,1.55731,26400000.0
2008-05-12 03:00:00,1.55736,1.55741,1.55712,1.55741,41600001.0
2008-05-12 03:01:00,1.55735,1.55748,1.55727,1.55747,27000000.0
2008-05-12 03:02:00,1.55712,1.5573,1.55703,1.55703,36800000.0
2008-05-12 03:03:00,1.55697,1.55701,1.55682,1.55699,32800000.0
2008-05-12 03:04:00,1.55706,1.55719,1.55657,1.55657,28200000.0
2008-05-12 03:05:00,1.55722,1.55722,1.55678,1.55678,47400000.0
2008-05-12 03:06:00,1.55714,1.55714,1.5567,1.5567,30800000.0
2008-05-12 03:07:00,1.557,1.5571,1.55678,1.55691,33400000.0
2008-05-12 03:08:00,1.55704,1.55714,1.55688,1.55714,72600000.0
2008-05-12 03:09:00,1.55722,1.55722,1.55665,1.55678,19700000.0
2008-05-12 03:10:00,1.55703,1.55703,1.55677,1.557,39700000.0
2008-05-12 03:11:00,1.5569,1.55711,1.55681,1.55681,21800000.0
2008-05-12 03:12:00,1.55713,1.55742,1.55713,1.55733,42200000.0
2008-05-12 03:13:00,1.5573,1.5573,1.55639,1.55645,37500000.0
2008-05-12 03:14:00,1.55635,1.55648,1.55627,1.55642,39400000.0
2008-05-12 03:15:00,1.55634,1.55638,1.55621,1.55633,35200000.0
2008-05-12 03:16:00,1.55637,1.55647,1.55597,1.55624,24400000.0
2008-05-12 03:17:00,1.55643,1.5566,1.55621,1.55621,29600000.0
2008-05-12 03:18:00,1.55649,1.55668,1.55631,1.55638,37400000.0
2008-05-12 03:19:00,1.55651,1.55669,1.55638,1.55638,31000000.0
2008-05-12 03:20:00,1.55632,1.55632,1.55601,1.55605,59200000.0
2008-05-12 03:21:00,1.55602,1.55617,1.55597,1.55607,37400000.0
2008-05-12 03:22:00,1.55607,1.55607,1.5559,1.55603,25500000.0
2008-05-12 03:23:00,1.55601,1.55621,1.556,1.55621,21200000.0
2008-05-12 03:24:00,1.5562,1.55633,1.55606,1.55633,36100000.0
2008-05-12 03:25:00,1.55615,1.5563,1.55602,1.5563,40300001.0
2008-05-12 03:26:00,1.55625,1.55635,1.55605,1.55635,20800000.0
2008-05-12 03:27:00,1.55613,1.55636,1.55605,1.5561,45200001.0
2008-05-12 03:28:00,1.55613,1.55622,1.55612,1.55615,33000000.0
2008-05-12 03:29:00,1.55617,1.55627,1.55588,1.55588,53200000.0
2008-05-12 03:30:00,1.55607,1.55618,1.55592,1.55592,27000000.0
2008-05-12 03:31:00,1.55597,1.55658,1.55597,1.5562,36200000.0
2008-05-12 03:32:00,1.55597,1.55659,1.55589,1.55657,29400000.0
2008-05-12 03:33:00,1.55649,1.55661,1.55627,1.55636,20400000.0
2008-05-12 03:34:00,1.55613,1.55613,1.55499,1.55518,43100000.0
2008-05-12 03:35:00,1.55536,1.5557,1.55529,1.5557,43800000.0
2008-05-12 03:36:00,1.55577,1.5564,1.5557,1.5564,54800000.0
2008-05-12 03:37:00,1.55635,1.55643,1.5562,1.5563,21000000.0
2008-05-12 03:38:00,1.55634,1.55687,1.55634,1.55687,22200000.0
2008-05-12 03:39:00,1.55707,1.55707,1.55663,1.55694,51800001.0
2008-05-12 03:40:00,1.55694,1.55694,1.55679,1.55687,26800000.0
2008-05-12 03:41:00,1.55689,1.55769,1.55689,1.55769,38000000.0
2008-05-12 03:42:00,1.55767,1.55777,1.55757,1.55777,43300000.0
2008-05-12 03:43:00,1.55761,1.55761,1.55731,1.55761,30700000.0
2008-05-12 03:44:00,1.5574,1.55753,1.55708,1.55708,30200000.0
2008-05-12 03:45:00,1.55741,1.55745,1.55724,1.55729,42000000.0
2008-05-12 03:46:00,1.55726,1.55726,1.55687,1.5572,38400000.0
2008-05-12 03:47:00,1.55701,1.55716,1.557,1.55703,31600000.0
2008-05-12 03:48:00,1.55668,1.5569,1.55668,1.55681,24400000.0
2008-05-12 03:49:00,1.55679,1.55688,1.55673,1.55687,70400001.0
2008-05-12 03:50:00,1.55687,1.5572,1.55681,1.55699,44800000.0
2008-05-12 03:51:00,1.55703,1.55721,1.55691,1.55721,52600000.0
2008-05-12 03:52:00,1.55711,1.55725,1.55701,1.55721,40200000.0
2008-05-12 03:53:00,1.55732,1.5575,1.55729,1.55729,30200000.0
2008-05-12 03:54:00,1.55726,1.55738,1.5571,1.55725,34200000.0
2008-05-12 03:55:00,1.55726,1.55726,1.55713,1.55713,27500000.0
2008-05-12 03:56:00,1.55716,1.55728,1.55708,1.55722,31600000.0
2008-05-12 03:57:00,1.55721,1.55728,1.55679,1.55724,51300000.0
2008-05-12 03:58:00,1.55722,1.55722,1.557,1.557,43600000.0
2008-05-12 03:59:00,1.55708,1.55723,1.55696,1.55708,34800000.0
2008-05-12 04:00:00,1.55689,1.55701,1.55676,1.55696,52000000.0
2008-05-12 04:01:00,1.55691,1.55691,1.55639,1.55662,48000001.0
2008-05-12 04:02:00,1.55644,1.55656,1.55628,1.55656,40100000.0
2008-05-12 04:03:00,1.55657,1.55673,1.55641,1.55673,25000000.0
2008-05-12 04:04:00,1.55668,1.55668,1.55631,1.55631,40200000.0
2008-05-12 04:05:00,1.55574,1.55656,1.55574,1.55656,32000000.0
2008-05-12 04:06:00,1.55666,1.5567,1.55637,1.5567,38400000.0
2008-05-12 04:07:00,1.55631,1.55635,1.556,1.55624,39400001.0
2008-05-12 04:08:00,1.55607,1.55607,1.55586,1.55586,70500001.0
2008-05-12 04:09:00,1.55555,1.55577,1.55542,1.55577,42000001.0
2008-05-12 04:10:00,1.55586,1.55595,1.55552,1.55582,18800000.0
2008-05-12 04:11:00,1.55571,1.55585,1.55552,1.55585,44300000.0
2008-05-12 04:12:00,1.5562,1.55639,1.5562,1.55639,28200000.0
2008-05-12 04:13:00,1.55656,1.5567,1.55606,1.5567,35300000.0
2008-05-12 04:14:00,1.55646,1.55656,1.55621,1.5564,53400000.0
2008-05-12 04:15:00,1.55638,1.55645,1.55624,1.55631,50800000.0
2008-05-12 04:16:00,1.55637,1.55687,1.55602,1.55687,26400000.0
2008-05-12 04:17:00,1.55696,1.55702,1.55672,1.5569,25800000.0
2008-05-12 04:18:00,1.5565,1.55694,1.5565,1.55675,51000000.0
2008-05-12 04:19:00,1.55676,1.5568,1.55667,1.55679,24800000.0
2008-05-12 04:20:00,1.55649,1.55651,1.55633,1.55637,39800000.0
2008-05-12 04:21:00,1.55658,1.55658,1.55639,1.55648,45400000.0
2008-05-12 04:22:00,1.55649,1.55657,1.55647,1.55657,26400000.0
2008-05-12 04:23:00,1.55651,1.55673,1.55651,1.55669,41900000.0
2008-05-12 04:24:00,1.55648,1.55661,1.55648,1.55661,24800000.0
2008-05-12 04:25:00,1.55675,1.55686,1.55644,1.55675,53600001.0
2008-05-12 04:26:00,1.55695,1.55704,1.55687,1.55704,53400000.0
2008-05-12 04:27:00,1.55712,1.55736,1.55701,1.55701,46100000.0
2008-05-12 04:28:00,1.55735,1.55746,1.55712,1.55739,27700000.0
2008-05-12 04:29:00,1.55734,1.55753,1.55714,1.55753,49500001.0
2008-05-12 04:30:00,1.55743,1.55763,1.5572,1.55738,52400001.0
2008-05-12 04:31:00,1.5569,1.55723,1.5569,1.55719,50300000.0
2008-05-12 04:32:00,1.55732,1.55745,1.55732,1.55732,32000000.0
2008-05-12 04:33:00,1.55753,1.55757,1.55734,1.55753,32000000.0
2008-05-12 04:34:00,1.55734,1.55738,1.55722,1.55731,41500000.0
2008-05-12 04:35:00,1.55716,1.55757,1.55716,1.55727,57000000.0
2008-05-12 04:36:00,1.55726,1.55726,1.55702,1.55702,29100000.0
2008-05-12 04:37:00,1.55709,1.55709,1.55669,1.55684,30000000.0
2008-05-12 04:38:00,1.55686,1.55709,1.55686,1.55709,40900000.0
2008-05-12 04:39:00,1.55693,1.55704,1.55655,1.55688,34400000.0
2008-05-12 04:40:00,1.55645,1.55648,1.5562,1.5563,18800000.0
2008-05-12 04:41:00,1.55617,1.55623,1.55562,1.5562,58400000.0
2008-05-12 04:42:00,1.556,1.55629,1.556,1.55617,44000000.0
2008-05-12 04:43:00,1.55614,1.55626,1.55588,1.55624,31000000.0
2008-05-12 04:44:00,1.55614,1.55614,1.55521,1.55573,44400000.0
2008-05-12 04:45:00,1.55567,1.55567,1.55548,1.55554,38900000.0
2008-05-12 04:46:00,1.55534,1.55558,1.55475,1.55475,23200000.0
2008-05-12 04:47:00,1.55498,1.55515,1.55498,1.55513,31100000.0
2008-05-12 04:48:00,1.5551,1.55528,1.5549,1.55528,44000000.0
2008-05-12 04:49:00,1.55545,1.55603,1.55541,1.55603,37400000.0
2008-05-12 04:50:00,1.55591,1.55621,1.55584,1.55589,35600000.0
2008-05-12 04:51:00,1.55528,1.55548,1.55512,1.55534,32600000.0
2008-05-12 04:52:00,1.55504,1.55533,1.55504,1.55519,42500000.0
2008-05-12 04:53:00,1.55507,1.55507,1.55455,1.55465,36600000.0
2008-05-12 04:54:00,1.5548,1.55501,1.55461,1.55499,37400000.0
2008-05-12 04:55:00,1.55522,1.55533,1.55493,1.55509,40900000.0
2008-05-12 04:56:00,1.55504,1.55528,1.55499,1.55507,33200000.0
2008-05-12 04:57:00,1.55477,1.55494,1.55464,1.55491,25600000.0
2008-05-12 04:58:00,1.55484,1.55484,1.55402,1.55421,30200000.0
2008-05-12 04:59:00,1.55403,1.5545,1.55403,1.55448,54900001.0
2008-05-12 05:00:00,1.55469,1.55475,1.55427,1.55466,51400000.0
2008-05-12 05:01:00,1.55446,1.55457,1.55438,1.55447,51500001.0
2008-05-12 05:02:00,1.55419,1.55459,1.55419,1.55441,47000001.0
2008-05-12 05:03:00,1.55425,1.55441,1.55416,1.55441,35200000.0
2008-05-12 05:04:00,1.55405,1.55408,1.55392,1.55403,40400000.0
2008-05-12 05:05:00,1.55383,1.5542,1.5538,1.5542,27800000.0
2008-05-12 05:06:00,1.55437,1.55459,1.55424,1.55437,43700000.0
2008-05-12 05:07:00,1.55429,1.55452,1.55417,1.55443,43500000.0
2008-05-12 05:08:00,1.55444,1.55457,1.55438,1.5545,30800000.0
2008-05-12 05:09:00,1.55449,1.55469,1.55443,1.55443,44500000.0
2008-05-12 05:10:00,1.55451,1.55471,1.55432,1.55432,35800000.0
2008-05-12 05:11:00,1.55414,1.55414,1.55371,1.55371,41300000.0
2008-05-12 05:12:00,1.55394,1.55414,1.55389,1.55399,37600000.0
2008-05-12 05:13:00,1.55383,1.55402,1.55383,1.55387,26400000.0
2008-05-12 05:14:00,1.55421,1.55421,1.55409,1.55419,30300000.0
2008-05-12 05:15:00,1.55417,1.55417,1.5539,1.55401,40400000.0
2008-05-12 05:16:00,1.5541,1.55425,1.55405,1.55417,30000000.0
2008-05-12 05:17:00,1.55404,1.55432,1.55404,1.55421,30800000.0
2008-05-12 05:18:00,1.55421,1.55428,1.55404,1.55404,26300000.0
2008-05-12 05:19:00,1.55376,1.55435,1.55376,1.55407,47200000.0
2008-05-12 05:20:00,1.55391,1.55409,1.55381,1.55399,37400000.0
2008-05-12 05:21:00,1.55398,1.55398,1.55379,1.55379,46400000.0
2008-05-12 05:22:00,1.55393,1.55427,1.55393,1.55424,42700000.0
2008-05-12 05:23:00,1.55384,1.55456,1.55384,1.5543,40000000.0
2008-05-12 05:24:00,1.55411,1.55434,1.55411,1.55428,37500000.0
2008-05-12 05:25:00,1.55415,1.55437,1.554,1.55432,49600000.0
2008-05-12 05:26:00,1.55445,1.55452,1.55436,1.55436,32200000.0
2008-05-12 05:27:00,1.55441,1.55441,1.55423,1.55423,26000000.0
2008-05-12 05:28:00,1.55453,1.55471,1.55393,1.55393,28000000.0
2008-05-12 05:29:00,1.55438,1.55449,1.55432,1.55441,39700000.0
2008-05-12 05:30:00,1.55435,1.55435,1.55411,1.55421,30200000.0
2008-05-12 05:31:00,1.55419,1.55432,1.55408,1.5541,47800000.0
2008-05-12 05:32:00,1.55414,1.55421,1.55377,1.55383,31600000.0
2008-05-12 05:33:00,1.55426,1.55426,1.55377,1.55377,37200000.0
2008-05-12 05:34:00,1.55391,1.55426,1.55378,1.55378,22200000.0
2008-05-12 05:35:00,1.55384,1.55418,1.55384,1.55384,44600000.0
2008-05-12 05:36:00,1.55357,1.5537,1.55335,1.55335,26000000.0
2008-05-12 05:37:00,1.55342,1.55364,1.55337,1.55353,35000000.0
2008-05-12 05:38:00,1.5535,1.55365,1.55329,1.55333,24200000.0
2008-05-12 05:39:00,1.55341,1.55373,1.55327,1.55363,35800000.0
2008-05-12 05:40:00,1.55372,1.55386,1.55362,1.55362,38200000.0
2008-05-12 05:41:00,1.55364,1.55369,1.55329,1.55363,66400000.0
2008-05-12 05:42:00,1.55357,1.55372,1.55347,1.55372,23800000.0
2008-05-12 05:43:00,1.55349,1.55375,1.55349,1.55366,40200000.0
2008-05-12 05:44:00,1.55377,1.55393,1.55365,1.55393,33600000.0
2008-05-12 05:45:00,1.55384,1.55408,1.55378,1.55378,39800000.0
2008-05-12 05:46:00,1.55379,1.55382,1.55371,1.55371,31200000.0
2008-05-12 05:47:00,1.55368,1.55375,1.55355,1.55367,38600000.0
2008-05-12 05:48:00,1.55358,1.55385,1.55358,1.5538,29000000.0
2008-05-12 05:49:00,1.55382,1.55382,1.55354,1.5536,52600001.0
2008-05-12 05:50:00,1.55351,1.55366,1.55323,1.5535,24400000.0
2008-05-12 05:51:00,1.55349,1.55349,1.55299,1.55299,39600000.0
2008-05-12 05:52:00,1.55337,1.55357,1.55332,1.55332,28000000.0
2008-05-12 05:53:00,1.55302,1.55348,1.55302,1.55348,48400000.0
2008-05-12 05:54:00,1.55345,1.55345,1.55325,1.55345,49000000.0
2008-05-12 05:55:00,1.55337,1.55353,1.55322,1.55344,27100000.0
2008-05-12 05:56:00,1.5535,1.55362,1.5534,1.5534,36700000.0
2008-05-12 05:57:00,1.55348,1.55377,1.55348,1.55359,30600000.0
2008-05-12 05:58:00,1.55375,1.55398,1.55373,1.55373,29400000.0
2008-05-12 05:59:00,1.55398,1.55426,1.55398,1.55422,81999999.0
2008-05-12 06:00:00,1.55424,1.55446,1.55412,1.55423,41800000.0
2008-05-12 06:01:00,1.55409,1.55425,1.55409,1.55417,27800000.0
2008-05-12 06:02:00,1.55402,1.55425,1.55367,1.55425,34500000.0
2008-05-12 06:03:00,1.55397,1.55397,1.55374,1.55388,36200000.0
2008-05-12 06:04:00,1.55372,1.55385,1.55363,1.55385,52200000.0
2008-05-12 06:05:00,1.55416,1.55427,1.5539,1.5539,39800000.0
2008-05-12 06:06:00,1.55399,1.55448,1.55399,1.55448,39800000.0
2008-05-12 06:07:00,1.55453,1.55453,1.55429,1.55429,44800000.0
2008-05-12 06:08:00,1.55445,1.55448,1.55427,1.5544,39800000.0
2008-05-12 06:09:00,1.55433,1.5544,1.55425,1.55427,30400000.0
2008-05-12 06:10:00,1.55445,1.55457,1.55437,1.55456,28000000.0
2008-05-12 06:11:00,1.55453,1.55465,1.55437,1.55437,51600000.0
2008-05-12 06:12:00,1.55446,1.55465,1.55446,1.55451,22200000.0
2008-05-12 06:13:00,1.55463,1.55509,1.55463,1.55508,56700001.0
2008-05-12 06:14:00,1.5554,1.5554,1.55492,1.55526,61800000.0
2008-05-12 06:15:00,1.55522,1.55557,1.55522,1.55557,44000001.0
2008-05-12 06:16:00,1.55569,1.55569,1.55543,1.55559,40800000.0
2008-05-12 06:17:00,1.55534,1.55574,1.55534,1.55569,17000000.0
2008-05-12 06:18:00,1.55566,1.55606,1.55566,1.5557,40900000.0
2008-05-12 06:19:00,1.55564,1.55564,1.55548,1.55548,39800000.0
2008-05-12 06:20:00,1.55574,1.55582,1.55555,1.55555,31800000.0
2008-05-12 06:21:00,1.55554,1.55554,1.5553,1.55552,32600000.0
2008-05-12 06:22:00,1.55565,1.55566,1.55549,1.5556,31400000.0
2008-05-12 06:23:00,1.55544,1.55551,1.55507,1.55551,33000000.0
2008-05-12 06:24:00,1.55543,1.55543,1.55498,1.55526,27800000.0
2008-05-12 06:25:00,1.55529,1.55531,1.55521,1.55526,26000000.0
2008-05-12 06:26:00,1.55524,1.55535,1.5551,1.55521,32800000.0
2008-05-12 06:27:00,1.55511,1.55521,1.55506,1.55521,35000000.0
2008-05-12 06:28:00,1.55514,1.55519,1.55501,1.55516,38500000.0
2008-05-12 06:29:00,1.55526,1.55531,1.55517,1.55518,35700000.0
2008-05-12 06:30:00,1.55519,1.55532,1.55514,1.55532,32000000.0
2008-05-12 06:31:00,1.55504,1.55504,1.55478,1.55478,23800000.0
2008-05-12 06:32:00,1.55481,1.55481,1.55437,1.55448,41600000.0
2008-05-12 06:33:00,1.55437,1.5546,1.55437,1.55453,25600000.0
2008-05-12 06:34:00,1.55449,1.55457,1.55422,1.55431,49400000.0
2008-05-12 06:35:00,1.55414,1.55429,1.55384,1.55396,57500000.0
2008-05-12 06:36:00,1.55415,1.55426,1.55376,1.55411,50600000.0
2008-05-12 06:37:00,1.55414,1.55424,1.5538,1.5538,34800000.0
2008-05-12 06:38:00,1.55425,1.55441,1.55414,1.55414,54200001.0
2008-05-12 06:39:00,1.55415,1.55432,1.55409,1.55415,54600000.0
2008-05-12 06:40:00,1.55401,1.55417,1.55392,1.55392,29800000.0
2008-05-12 06:41:00,1.55385,1.55417,1.55348,1.55417,28400000.0
2008-05-12 06:42:00,1.55361,1.55399,1.55361,1.55399,42400000.0
2008-05-12 06:43:00,1.55414,1.55414,1.55377,1.55397,31200000.0
2008-05-12 06:44:00,1.55401,1.55406,1.55384,1.55387,28600000.0
2008-05-12 06:45:00,1.55378,1.55401,1.55377,1.55384,45700000.0
2008-05-12 06:46:00,1.55401,1.55432,1.55401,1.55421,48800000.0
2008-05-12 06:47:00,1.55435,1.55453,1.5543,1.55431,51800000.0
2008-05-12 06:48:00,1.55421,1.55454,1.55414,1.5543,42000001.0
2008-05-12 06:49:00,1.55424,1.55442,1.55417,1.55438,35200000.0
2008-05-12 06:50:00,1.55436,1.55441,1.55421,1.55421,35400000.0
2008-05-12 06:51:00,1.55434,1.55434,1.5541,1.55423,39600000.0
2008-05-12 06:52:00,1.55436,1.55451,1.55419,1.55451,40900000.0
2008-05-12 06:53:00,1.55451,1.55451,1.55383,1.55433,26200000.0
2008-05-12 06:54:00,1.55428,1.55448,1.55416,1.55416,37000000.0
2008-05-12 06:55:00,1.55441,1.55441,1.55426,1.55441,30200000.0
2008-05-12 06:56:00,1.55431,1.55431,1.554,1.55403,44200000.0
2008-05-12 06:57:00,1.5542,1.55423,1.55373,1.55403,34800000.0
2008-05-12 06:58:00,1.55362,1.5542,1.55362,1.5542,29800000.0
2008-05-12 06:59:00,1.55411,1.55434,1.55389,1.55389,37400000.0
2008-05-12 07:00:00,1.55407,1.55407,1.55374,1.55374,59600001.0
2008-05-12 07:01:00,1.55384,1.55385,1.55366,1.55374,48800000.0
2008-05-12 07:02:00,1.55367,1.55385,1.55367,1.5537,39400000.0
2008-05-12 07:03:00,1.55403,1.55404,1.55392,1.554,30200000.0
2008-05-12 07:04:00,1.55405,1.55405,1.55364,1.55372,34100000.0
2008-05-12 07:05:00,1.5537,1.55385,1.5535,1.5535,61900000.0
2008-05-12 07:06:00,1.55358,1.55367,1.55339,1.55339,43100000.0
2008-05-12 07:07:00,1.55325,1.55348,1.55287,1.55287,26000000.0
2008-05-12 07:08:00,1.55313,1.55348,1.55313,1.55329,39200000.0
2008-05-12 07:09:00,1.55332,1.55338,1.55328,1.55338,33900000.0
2008-05-12 07:10:00,1.55355,1.55371,1.55354,1.55368,25600000.0
2008-05-12 07:11:00,1.5539,1.55417,1.55365,1.55365,41800000.0
2008-05-12 07:12:00,1.55386,1.55405,1.55367,1.55375,46400000.0
2008-05-12 07:13:00,1.55387,1.554,1.55385,1.554,40600000.0
2008-05-12 07:14:00,1.55388,1.55395,1.55372,1.55378,31200000.0
2008-05-12 07:15:00,1.55389,1.55402,1.55365,1.55386,33000000.0
2008-05-12 07:16:00,1.55355,1.55396,1.55355,1.55396,28900000.0
2008-05-12 07:17:00,1.55399,1.55402,1.55361,1.55402,49900000.0
2008-05-12 07:18:00,1.55422,1.55422,1.55383,1.55414,32800000.0
2008-05-12 07:19:00,1.55416,1.55441,1.55408,1.55438,50700000.0
2008-05-12 07:20:00,1.55433,1.55455,1.55412,1.5543,42800000.0
2008-05-12 07:21:00,1.55436,1.55446,1.55425,1.55438,43300000.0
2008-05-12 07:22:00,1.55418,1.55418,1.55387,1.5541,30800000.0
2008-05-12 07:23:00,1.55406,1.55428,1.55399,1.55407,49300000.0
2008-05-12 07:24:00,1.55391,1.55395,1.55372,1.55374,49400000.0
2008-05-12 07:25:00,1.55381,1.55386,1.55358,1.55383,53100000.0
2008-05-12 07:26:00,1.55388,1.55418,1.55388,1.55418,39400000.0
2008-05-12 07:27:00,1.55411,1.55411,1.55347,1.55378,56700000.0
2008-05-12 07:28:00,1.55383,1.55399,1.55357,1.55388,38300000.0
2008-05-12 07:29:00,1.55399,1.55406,1.55392,1.55406,25800000.0
2008-05-12 07:30:00,1.55401,1.55405,1.55351,1.55405,45100000.0
2008-05-12 07:31:00,1.55399,1.55423,1.55399,1.55407,20000000.0
2008-05-12 07:32:00,1.55416,1.55436,1.55382,1.55422,44400000.0
2008-05-12 07:33:00,1.55405,1.55417,1.55377,1.55377,25400000.0
2008-05-12 07:34:00,1.55385,1.55419,1.55385,1.55419,43000000.0
2008-05-12 07:35:00,1.55394,1.55414,1.55394,1.55407,26600000.0
2008-05-12 07:36:00,1.55396,1.55403,1.5537,1.5539,46000000.0
2008-05-12 07:37:00,1.5539,1.55396,1.55376,1.55388,34200000.0
2008-05-12 07:38:00,1.55395,1.55403,1.55387,1.55398,38400001.0
2008-05-12 07:39:00,1.55383,1.55411,1.55383,1.55397,26000000.0
2008-05-12 07:40:00,1.55379,1.554,1.55377,1.55389,56300000.0
2008-05-12 07:41:00,1.55385,1.55403,1.55381,1.554,39700000.0
2008-05-12 07:42:00,1.55367,1.55386,1.55346,1.55382,42800000.0
2008-05-12 07:43:00,1.5538,1.55398,1.55375,1.55397,42000000.0
2008-05-12 07:44:00,1.55399,1.55407,1.55387,1.55407,47300000.0
2008-05-12 07:45:00,1.55398,1.55413,1.55347,1.55395,30600000.0
2008-05-12 07:46:00,1.55389,1.55406,1.55386,1.55401,27000000.0
2008-05-12 07:47:00,1.55384,1.55384,1.55331,1.55378,46200000.0
2008-05-12 07:48:00,1.55375,1.55386,1.55368,1.55385,41200000.0
2008-05-12 07:49:00,1.55381,1.55381,1.55319,1.55319,64100001.0
2008-05-12 07:50:00,1.5536,1.55373,1.5536,1.55372,47500000.0
2008-05-12 07:51:00,1.55366,1.55375,1.55343,1.55373,28800000.0
2008-05-12 07:52:00,1.55374,1.55393,1.55357,1.55377,41000001.0
2008-05-12 07:53:00,1.5538,1.55404,1.55376,1.55393,30600000.0
2008-05-12 07:54:00,1.55377,1.55401,1.55376,1.55378,34600000.0
2008-05-12 07:55:00,1.554,1.55425,1.55388,1.55421,66200000.0
2008-05-12 07:56:00,1.55415,1.55426,1.55398,1.55426,25800000.0
2008-05-12 07:57:00,1.55416,1.55425,1.55399,1.55402,28000000.0
2008-05-12 07:58:00,1.55377,1.55389,1.55335,1.55359,56200001.0
2008-05-12 07:59:00,1.55315,1.55361,1.55315,1.55317,78000000.0
2008-05-12 08:00:00,1.55298,1.55328,1.55298,1.55325,28000000.0
2008-05-12 08:01:00,1.55335,1.55349,1.55326,1.55331,24600000.0
2008-05-12 08:02:00,1.55368,1.55372,1.55355,1.55372,38200000.0
2008-05-12 08:03:00,1.55367,1.55396,1.55348,1.55372,29200000.0
2008-05-12 08:04:00,1.55384,1.55432,1.55384,1.55413,26600000.0
2008-05-12 08:05:00,1.55408,1.55408,1.55365,1.55374,33400000.0
2008-05-12 08:06:00,1.55354,1.55354,1.55312,1.55324,49200000.0
2008-05-12 08:07:00,1.55303,1.55317,1.55275,1.55293,20000000.0
2008-05-12 08:08:00,1.55246,1.55317,1.55206,1.55317,30200000.0
2008-05-12 08:09:00,1.55347,1.55347,1.5526,1.55274,39600000.0
2008-05-12 08:10:00,1.55233,1.55248,1.55203,1.55232,41400000.0
2008-05-12 08:11:00,1.55261,1.55364,1.55261,1.55339,32800000.0
2008-05-12 08:12:00,1.55326,1.55381,1.55313,1.55381,44500000.0
2008-05-12 08:13:00,1.55353,1.55421,1.55353,1.55406,55200000.0
2008-05-12 08:14:00,1.55418,1.55424,1.5541,1.55415,42200000.0
2008-05-12 08:15:00,1.55435,1.55454,1.55417,1.55454,47500000.0
2008-05-12 08:16:00,1.55461,1.5547,1.55409,1.55455,29400000.0
2008-05-12 08:17:00,1.55469,1.55469,1.55428,1.55428,37800000.0
2008-05-12 08:18:00,1.55423,1.55435,1.55419,1.55435,29700000.0
2008-05-12 08:19:00,1.55423,1.55436,1.55405,1.55414,48400000.0
2008-05-12 08:20:00,1.55421,1.55421,1.55395,1.55414,69900000.0
2008-05-12 08:21:00,1.55394,1.55412,1.55329,1.55329,30400000.0
2008-05-12 08:22:00,1.55321,1.55351,1.55321,1.55351,44600000.0
2008-05-12 08:23:00,1.55349,1.55382,1.55342,1.55367,20600000.0
2008-05-12 08:24:00,1.55367,1.55388,1.55334,1.5538,39000000.0
2008-05-12 08:25:00,1.55367,1.55374,1.55353,1.55353,26100000.0
2008-05-12 08:26:00,1.55365,1.55365,1.55344,1.55358,42100000.0
2008-05-12 08:27:00,1.55354,1.55369,1.55316,1.55316,29000000.0
2008-05-12 08:28:00,1.55332,1.5541,1.55332,1.5541,39800000.0
2008-05-12 08:29:00,1.55395,1.55418,1.55376,1.55394,41200000.0
2008-05-12 08:30:00,1.55379,1.55392,1.55333,1.55357,39700000.0
2008-05-12 08:31:00,1.55384,1.55384,1.55326,1.55369,43000000.0
2008-05-12 08:32:00,1.55372,1.55375,1.55342,1.55367,39900000.0
2008-05-12 08:33:00,1.55372,1.55388,1.55314,1.55314,22200000.0
2008-05-12 08:34:00,1.55305,1.55317,1.55265,1.55302,36600000.0
2008-05-12 08:35:00,1.55265,1.55268,1.55195,1.55195,37400000.0
2008-05-12 08:36:00,1.55219,1.5522,1.55173,1.55213,36900000.0
2008-05-12 08:37:00,1.55231,1.55273,1.55202,1.55273,32200000.0
2008-05-12 08:38:00,1.55285,1.55307,1.55247,1.55247,27800000.0
2008-05-12 08:39:00,1.55262,1.55298,1.55261,1.55283,42500000.0
2008-05-12 08:40:00,1.55267,1.55302,1.55221,1.55221,43900000.0
2008-05-12 08:41:00,1.55169,1.55216,1.55145,1.55208,41500001.0
2008-05-12 08:42:00,1.55182,1.55203,1.55155,1.55169,42400000.0
2008-05-12 08:43:00,1.55171,1.55229,1.55171,1.55204,35300001.0
2008-05-12 08:44:00,1.55205,1.55205,1.55169,1.55169,32800000.0
2008-05-12 08:45:00,1.55136,1.55155,1.55116,1.55136,41200000.0
2008-05-12 08:46:00,1.55171,1.55202,1.55159,1.55202,34800000.0
2008-05-12 08:47:00,1.55183,1.55183,1.55137,1.55146,23000000.0
2008-05-12 08:48:00,1.55168,1.55183,1.55163,1.55172,48700000.0
2008-05-12 08:49:00,1.55151,1.55217,1.55151,1.55217,44800000.0
2008-05-12 08:50:00,1.55209,1.55224,1.55201,1.55224,35400000.0
2008-05-12 08:51:00,1.55222,1.55246,1.55177,1.55177,41800000.0
2008-05-12 08:52:00,1.55212,1.55217,1.5519,1.55203,31200000.0
2008-05-12 08:53:00,1.55196,1.55196,1.55165,1.55167,31700000.0
2008-05-12 08:54:00,1.55137,1.55155,1.5512,1.55155,32400000.0
2008-05-12 08:55:00,1.55188,1.55201,1.55174,1.55201,29800000.0
2008-05-12 08:56:00,1.55239,1.55265,1.55223,1.55236,32600000.0
2008-05-12 08:57:00,1.55223,1.55223,1.55191,1.55191,42000001.0
2008-05-12 08:58:00,1.55198,1.55198,1.55165,1.55193,46500001.0
2008-05-12 08:59:00,1.55175,1.55184,1.55159,1.55176,27400000.0
2008-05-12 09:00:00,1.55172,1.55181,1.55144,1.55164,33000000.0
2008-05-12 09:01:00,1.55118,1.55118,1.55078,1.55093,40000000.0
2008-05-12 09:02:00,1.5511,1.55138,1.5511,1.55113,20800000.0
2008-05-12 09:03:00,1.55092,1.55137,1.55092,1.55105,51800000.0
2008-05-12 09:04:00,1.5512,1.55141,1.55103,1.55128,38700000.0
2008-05-12 09:05:00,1.55146,1.55146,1.55106,1.55136,28400000.0
2008-05-12 09:06:00,1.55124,1.55125,1.55065,1.55065,57400000.0
2008-05-12 09:07:00,1.55081,1.55123,1.55081,1.55123,50600000.0
2008-05-12 09:08:00,1.55122,1.55133,1.55103,1.55107,55300000.0
2008-05-12 09:09:00,1.55103,1.55115,1.55086,1.55107,36000000.0
2008-05-12 09:10:00,1.55109,1.5513,1.55101,1.5513,22800000.0
2008-05-12 09:11:00,1.55158,1.55262,1.55158,1.55255,28000000.0
2008-05-12 09:12:00,1.55259,1.55281,1.55249,1.55281,36500000.0
2008-05-12 09:13:00,1.55259,1.55275,1.55259,1.55272,28000000.0
2008-05-12 09:14:00,1.55249,1.5527,1.55249,1.55265,33800000.0
2008-05-12 09:15:00,1.55232,1.55246,1.5522,1.55228,38400001.0
2008-05-12 09:16:00,1.55216,1.55241,1.55205,1.55205,35400000.0
2008-05-12 09:17:00,1.55192,1.55218,1.55192,1.55209,47900000.0
2008-05-12 09:18:00,1.55192,1.55205,1.55168,1.55191,51400001.0
2008-05-12 09:19:00,1.55181,1.55184,1.55159,1.55159,65100001.0
2008-05-12 09:20:00,1.55191,1.55222,1.55182,1.5519,37900000.0
2008-05-12 09:21:00,1.55187,1.55237,1.55174,1.55223,28400000.0
2008-05-12 09:22:00,1.55229,1.55245,1.55229,1.55238,28200000.0
2008-05-12 09:23:00,1.55219,1.55219,1.55189,1.55196,49400000.0
2008-05-12 09:24:00,1.55211,1.55216,1.55188,1.55216,52000000.0
2008-05-12 09:25:00,1.55223,1.55231,1.55202,1.55228,25800000.0
2008-05-12 09:26:00,1.55236,1.55262,1.55224,1.55262,41800000.0
2008-05-12 09:27:00,1.55273,1.55336,1.55251,1.55336,30800000.0
2008-05-12 09:28:00,1.55352,1.55429,1.55339,1.55429,27000000.0
2008-05-12 09:29:00,1.55446,1.55513,1.55446,1.55473,42600000.0
2008-05-12 09:30:00,1.55444,1.55454,1.5542,1.5544,27200000.0
2008-05-12 09:31:00,1.5543,1.55512,1.55423,1.55503,39400000.0
2008-05-12 09:32:00,1.55498,1.55498,1.55404,1.55414,41100000.0
2008-05-12 09:33:00,1.55405,1.55413,1.5538,1.5538,38100000.0
2008-05-12 09:34:00,1.55368,1.55368,1.55337,1.5536,25400000.0
2008-05-12 09:35:00,1.55364,1.5537,1.55344,1.5537,45200000.0
2008-05-12 09:36:00,1.55368,1.55368,1.55333,1.55333,28000000.0
2008-05-12 09:37:00,1.55318,1.5533,1.55314,1.55315,34900000.0
2008-05-12 09:38:00,1.55287,1.55292,1.55258,1.55292,49100000.0
2008-05-12 09:39:00,1.55279,1.55294,1.55258,1.55283,34500000.0
2008-05-12 09:40:00,1.55275,1.55366,1.55271,1.55363,32200000.0
2008-05-12 09:41:00,1.55357,1.55374,1.55325,1.55328,50600001.0
2008-05-12 09:42:00,1.55321,1.55332,1.55303,1.5532,57200000.0
2008-05-12 09:43:00,1.5533,1.55371,1.5533,1.55367,24600000.0
2008-05-12 09:44:00,1.55375,1.55406,1.55368,1.55381,54700001.0
2008-05-12 09:45:00,1.55382,1.55382,1.55314,1.55314,20800000.0
2008-05-12 09:46:00,1.55379,1.55427,1.55368,1.55414,50600000.0
2008-05-12 09:47:00,1.55412,1.55417,1.55383,1.5539,29400000.0
2008-05-12 09:48:00,1.55378,1.55378,1.55342,1.55362,61800000.0
2008-05-12 09:49:00,1.5534,1.55355,1.55321,1.55355,27000000.0
2008-05-12 09:50:00,1.55357,1.5537,1.55324,1.55324,42700000.0
2008-05-12 09:51:00,1.55328,1.55342,1.55308,1.55328,35800000.0
2008-05-12 09:52:00,1.55308,1.5531,1.55274,1.5531,58900000.0
2008-05-12 09:53:00,1.55302,1.55333,1.55301,1.55301,35000000.0
2008-05-12 09:54:00,1.55303,1.55318,1.55302,1.55318,25600000.0
2008-05-12 09:55:00,1.55289,1.55315,1.55289,1.55306,47300000.0
2008-05-12 09:56:00,1.55266,1.55296,1.55262,1.55262,48600000.0
2008-05-12 09:57:00,1.55271,1.55271,1.55248,1.55262,48900000.0
2008-05-12 09:58:00,1.55292,1.55336,1.55287,1.55322,39400000.0
2008-05-12 09:59:00,1.55326,1.55347,1.55326,1.55347,55800000.0
2008-05-12 10:00:00,1.55332,1.55357,1.55308,1.55351,52600000.0
2008-05-12 10:01:00,1.55363,1.55379,1.55358,1.55372,45500000.0
2008-05-12 10:02:00,1.55391,1.55436,1.55384,1.5541,44200000.0
2008-05-12 10:03:00,1.55415,1.55431,1.55376,1.55376,29800001.0
2008-05-12 10:04:00,1.55403,1.55426,1.55339,1.55395,39000000.0
2008-05-12 10:05:00,1.55388,1.55427,1.55339,1.55392,29300000.0
2008-05-12 10:06:00,1.5541,1.55419,1.55399,1.554,40900000.0
2008-05-12 10:07:00,1.55401,1.55407,1.55385,1.55392,28800000.0
2008-05-12 10:08:00,1.5538,1.55416,1.55377,1.55397,29800000.0
2008-05-12 10:09:00,1.55445,1.55467,1.55445,1.55464,35200000.0
2008-05-12 10:10:00,1.5546,1.55466,1.55408,1.55466,33400000.0
2008-05-12 10:11:00,1.5547,1.55474,1.55423,1.5545,47700000.0
2008-05-12 10:12:00,1.55455,1.55524,1.55455,1.55515,36800000.0
2008-05-12 10:13:00,1.5553,1.5553,1.55504,1.5553,43400000.0
2008-05-12 10:14:00,1.55526,1.55541,1.55501,1.55501,31600000.0
2008-05-12 10:15:00,1.5545,1.55467,1.55413,1.55413,37200001.0
2008-05-12 10:16:00,1.55383,1.55387,1.55358,1.5537,54000000.0
2008-05-12 10:17:00,1.55357,1.55365,1.55311,1.5535,37400000.0
2008-05-12 10:18:00,1.55355,1.55393,1.55353,1.55393,49900000.0
2008-05-12 10:19:00,1.55393,1.55421,1.55393,1.5541,25200000.0
2008-05-12 10:20:00,1.55416,1.55416,1.55381,1.55396,23400000.0
2008-05-12 10:21:00,1.55361,1.55398,1.55361,1.55375,49000000.0
2008-05-12 10:22:00,1.55407,1.55422,1.55361,1.55415,37700000.0
2008-05-12 10:23:00,1.55465,1.55549,1.55465,1.55549,40000000.0
2008-05-12 10:24:00,1.55534,1.55537,1.55511,1.55527,42200000.0
2008-05-12 10:25:00,1.55546,1.55546,1.55508,1.55534,97000000.0
2008-05-12 10:26:00,1.55522,1.55522,1.55475,1.55498,43700000.0
2008-05-12 10:27:00,1.55476,1.55476,1.55413,1.55413,18400000.0
2008-05-12 10:28:00,1.55431,1.55487,1.55431,1.55473,51000000.0
2008-05-12 10:29:00,1.55481,1.55508,1.5545,1.55508,58800000.0
2008-05-12 10:30:00,1.55513,1.55526,1.55462,1.55507,40000000.0
2008-05-12 10:31:00,1.5553,1.55567,1.55502,1.55567,32600000.0
2008-05-12 10:32:00,1.55553,1.55578,1.55553,1.55554,77200002.0
2008-05-12 10:33:00,1.55536,1.55564,1.55536,1.55552,52900000.0
2008-05-12 10:34:00,1.55557,1.55557,1.55491,1.55496,51400001.0
2008-05-12 10:35:00,1.55502,1.55522,1.55479,1.55513,26600000.0
2008-05-12 10:36:00,1.55518,1.55533,1.55454,1.55454,37000000.0
2008-05-12 10:37:00,1.55478,1.55524,1.55478,1.55515,75799999.0
2008-05-12 10:38:00,1.55533,1.55568,1.55528,1.55544,62700001.0
2008-05-12 10:39:00,1.55517,1.55554,1.55511,1.55511,25200000.0
2008-05-12 10:40:00,1.55533,1.5555,1.55525,1.55532,42000001.0
2008-05-12 10:41:00,1.5554,1.5554,1.555,1.55518,44400000.0
2008-05-12 10:42:00,1.55516,1.55545,1.5549,1.55517,50800000.0
2008-05-12 10:43:00,1.55496,1.55523,1.55492,1.55492,28000000.0
2008-05-12 10:44:00,1.55498,1.55512,1.55473,1.55504,17800000.0
2008-05-12 10:45:00,1.55486,1.55528,1.55486,1.55489,58400000.0
2008-05-12 10:46:00,1.55554,1.55558,1.55457,1.55495,71199999.0
2008-05-12 10:47:00,1.55515,1.55535,1.55502,1.55511,50900000.0
2008-05-12 10:48:00,1.55497,1.55497,1.55466,1.55474,31000000.0
2008-05-12 10:49:00,1.5548,1.55498,1.5546,1.5548,29400000.0
2008-05-12 10:50:00,1.55469,1.55483,1.55434,1.5544,34100000.0
2008-05-12 10:51:00,1.55432,1.55432,1.55409,1.55409,44800001.0
2008-05-12 10:52:00,1.55415,1.55451,1.55415,1.55446,39800000.0
2008-05-12 10:53:00,1.55446,1.5545,1.55417,1.55448,40400000.0
2008-05-12 10:54:00,1.55471,1.55471,1.5542,1.55468,23400000.0
2008-05-12 10:55:00,1.55469,1.55476,1.55435,1.55468,48200001.0
2008-05-12 10:56:00,1.55486,1.55495,1.55477,1.55479,49500000.0
2008-05-12 10:57:00,1.55453,1.55469,1.55453,1.55457,31000000.0
2008-05-12 10:58:00,1.55443,1.55463,1.55435,1.55444,49200000.0
2008-05-12 10:59:00,1.55456,1.55457,1.55414,1.55446,43900000.0
2008-05-12 11:00:00,1.55463,1.55514,1.55463,1.55484,23000000.0
2008-05-12 11:01:00,1.55492,1.5559,1.55492,1.55581,28000000.0
2008-05-12 11:02:00,1.55596,1.55596,1.55565,1.55582,36200001.0
2008-05-12 11:03:00,1.55568,1.55568,1.55516,1.55516,61900000.0
2008-05-12 11:04:00,1.55523,1.55573,1.555,1.55573,23000000.0
2008-05-12 11:05:00,1.55561,1.55577,1.5555,1.55573,51400000.0
2008-05-12 11:06:00,1.55569,1.5559,1.55544,1.5559,61000000.0
2008-05-12 11:07:00,1.55586,1.5562,1.55582,1.55612,44200000.0
2008-05-12 11:08:00,1.55633,1.55668,1.55627,1.55659,36500000.0
2008-05-12 11:09:00,1.55662,1.55674,1.55659,1.55667,41000000.0
2008-05-12 11:10:00,1.55667,1.55696,1.55667,1.55688,46600000.0
2008-05-12 11:11:00,1.55694,1.55718,1.55659,1.55718,32200000.0
2008-05-12 11:12:00,1.55702,1.55743,1.55688,1.5574,56200001.0
2008-05-12 11:13:00,1.55753,1.55758,1.55731,1.5574,46400000.0
2008-05-12 11:14:00,1.55691,1.55691,1.5562,1.55628,43500000.0
2008-05-12 11:15:00,1.55632,1.55634,1.55615,1.55627,36400000.0
2008-05-12 11:16:00,1.55624,1.55629,1.55614,1.55619,54400000.0
2008-05-12 11:17:00,1.55616,1.55616,1.55575,1.5558,30400000.0
2008-05-12 11:18:00,1.55579,1.55595,1.55509,1.55562,36100000.0
2008-05-12 11:19:00,1.55549,1.55556,1.55542,1.55553,34800000.0
2008-05-12 11:20:00,1.55538,1.55569,1.55538,1.55569,25800000.0
2008-05-12 11:21:00,1.55567,1.55595,1.55562,1.55579,61100000.0
2008-05-12 11:22:00,1.55583,1.55586,1.55553,1.5557,42200000.0
2008-05-12 11:23:00,1.55573,1.55579,1.55541,1.5555,52900000.0
2008-05-12 11:24:00,1.55547,1.55553,1.55523,1.55543,40400000.0
2008-05-12 11:25:00,1.55552,1.55554,1.5552,1.55547,63400001.0
2008-05-12 11:26:00,1.55546,1.55594,1.55543,1.5559,49100000.0
2008-05-12 11:27:00,1.5559,1.55617,1.55569,1.55605,34000000.0
2008-05-12 11:28:00,1.55571,1.55612,1.55571,1.5561,46300000.0
2008-05-12 11:29:00,1.5561,1.5561,1.55565,1.55589,69800000.0
2008-05-12 11:30:00,1.55593,1.55607,1.5559,1.55605,59600002.0
2008-05-12 11:31:00,1.55588,1.55588,1.55548,1.55555,44600001.0
2008-05-12 11:32:00,1.55519,1.55531,1.55481,1.55481,36600000.0
2008-05-12 11:33:00,1.55463,1.55495,1.55457,1.55495,48000000.0
2008-05-12 11:34:00,1.55446,1.55509,1.55436,1.55497,37000000.0
2008-05-12 11:35:00,1.55469,1.55477,1.55458,1.55476,34200000.0
2008-05-12 11:36:00,1.55466,1.5548,1.55466,1.5548,30200000.0
2008-05-12 11:37:00,1.55496,1.55561,1.55496,1.55525,43300000.0
2008-05-12 11:38:00,1.55505,1.55533,1.55491,1.5552,53600000.0
2008-05-12 11:39:00,1.55464,1.55526,1.55443,1.55443,67300000.0
2008-05-12 11:40:00,1.55478,1.55488,1.55453,1.55488,33000000.0
2008-05-12 11:41:00,1.55456,1.55469,1.55456,1.55458,22000000.0
2008-05-12 11:42:00,1.55449,1.5545,1.55438,1.5544,32000001.0
2008-05-12 11:43:00,1.55458,1.55473,1.55452,1.55458,34200000.0
2008-05-12 11:44:00,1.55485,1.55492,1.55476,1.55476,22800000.0
2008-05-12 11:45:00,1.55503,1.55503,1.55466,1.555,35900000.0
2008-05-12 11:46:00,1.555,1.555,1.55471,1.55494,28000000.0
2008-05-12 11:47:00,1.55494,1.55502,1.55482,1.55484,55500000.0
2008-05-12 11:48:00,1.55497,1.55513,1.55475,1.55476,18400000.0
2008-05-12 11:49:00,1.5551,1.5551,1.55475,1.55486,33000000.0
2008-05-12 11:50:00,1.55478,1.55489,1.5546,1.5547,40600000.0
2008-05-12 11:51:00,1.55471,1.55479,1.55456,1.55474,39000000.0
2008-05-12 11:52:00,1.5546,1.5546,1.5543,1.5543,70500000.0
2008-05-12 11:53:00,1.55423,1.55451,1.55402,1.55429,41200000.0
2008-05-12 11:54:00,1.55446,1.55474,1.55435,1.55467,26500000.0
2008-05-12 11:55:00,1.5551,1.55522,1.5549,1.55499,40400000.0
2008-05-12 11:56:00,1.55501,1.55513,1.55485,1.55489,45800000.0
2008-05-12 11:57:00,1.55479,1.55479,1.55447,1.55466,33000000.0
2008-05-12 11:58:00,1.55473,1.55475,1.55444,1.55446,43900000.0
2008-05-12 11:59:00,1.55463,1.55469,1.55432,1.55465,17000000.0
2008-05-12 12:00:00,1.5547,1.55487,1.5547,1.55487,35400000.0
2008-05-12 12:01:00,1.55481,1.55509,1.55467,1.55509,45900000.0
2008-05-12 12:02:00,1.55518,1.55519,1.55486,1.55486,21400000.0
2008-05-12 12:03:00,1.55491,1.55498,1.55454,1.55454,27200000.0
2008-05-12 12:04:00,1.55481,1.55507,1.55467,1.55507,49600000.0
2008-05-12 12:05:00,1.5551,1.5551,1.55494,1.55509,35200000.0
2008-05-12 12:06:00,1.55478,1.55478,1.55394,1.55394,45200000.0
2008-05-12 12:07:00,1.55352,1.55372,1.55336,1.55367,46700000.0
2008-05-12 12:08:00,1.55381,1.55385,1.5536,1.55376,35100000.0
2008-05-12 12:09:00,1.55388,1.55431,1.55388,1.55426,25400000.0
2008-05-12 12:10:00,1.55464,1.5549,1.55464,1.55489,55100000.0
2008-05-12 12:11:00,1.55469,1.55493,1.55456,1.55463,35900000.0
2008-05-12 12:12:00,1.55466,1.55466,1.55418,1.5544,45200000.0
2008-05-12 12:13:00,1.55452,1.55452,1.55396,1.55403,42500000.0
2008-05-12 12:14:00,1.5535,1.55398,1.5535,1.5537,43000000.0
2008-05-12 12:15:00,1.55408,1.55439,1.55381,1.55426,21400000.0
2008-05-12 12:16:00,1.55401,1.55453,1.55401,1.55421,59800001.0
2008-05-12 12:17:00,1.55417,1.55431,1.55404,1.55431,40900000.0
2008-05-12 12:18:00,1.55462,1.555,1.55452,1.555,38900000.0
2008-05-12 12:19:00,1.55479,1.555,1.55435,1.55435,19600000.0
2008-05-12 12:20:00,1.55407,1.55464,1.55407,1.55456,23400000.0
2008-05-12 12:21:00,1.55441,1.55441,1.55395,1.55436,36400000.0
2008-05-12 12:22:00,1.55457,1.55467,1.55436,1.55463,38500000.0
2008-05-12 12:23:00,1.55463,1.55499,1.55453,1.55487,67200001.0
2008-05-12 12:24:00,1.55464,1.55499,1.55464,1.55486,38000000.0
2008-05-12 12:25:00,1.55473,1.55487,1.55461,1.55461,42000001.0
2008-05-12 12:26:00,1.55501,1.55526,1.55479,1.55513,68300001.0
2008-05-12 12:27:00,1.55501,1.55501,1.55473,1.55482,52800000.0
2008-05-12 12:28:00,1.55471,1.55488,1.55465,1.55465,28500000.0
2008-05-12 12:29:00,1.55434,1.55446,1.55401,1.55446,40800001.0
2008-05-12 12:30:00,1.55438,1.5546,1.55438,1.55458,43500000.0
2008-05-12 12:31:00,1.5546,1.55462,1.55441,1.55442,39200000.0
2008-05-12 12:32:00,1.55434,1.55434,1.5537,1.5538,45900000.0
2008-05-12 12:33:00,1.55384,1.55384,1.55365,1.55376,27300000.0
2008-05-12 12:34:00,1.55368,1.55398,1.55366,1.55378,35100000.0
2008-05-12 12:35:00,1.55436,1.55461,1.55436,1.55461,23200000.0
2008-05-12 12:36:00,1.55475,1.55476,1.55451,1.55472,23400000.0
2008-05-12 12:37:00,1.55456,1.5548,1.55437,1.55478,37200000.0
2008-05-12 12:38:00,1.555,1.55512,1.55496,1.55499,44400000.0
2008-05-12 12:39:00,1.55512,1.55521,1.55459,1.55459,22200000.0
2008-05-12 12:40:00,1.55459,1.55481,1.55457,1.55472,33000000.0
2008-05-12 12:41:00,1.55456,1.5549,1.55431,1.5548,37700000.0
2008-05-12 12:42:00,1.55513,1.55526,1.55505,1.55518,79300000.0
2008-05-12 12:43:00,1.55533,1.55547,1.5553,1.5554,33400000.0
2008-05-12 12:44:00,1.5555,1.55575,1.55506,1.55557,52100000.0
2008-05-12 12:45:00,1.55541,1.55561,1.55541,1.55556,26800000.0
2008-05-12 12:46:00,1.55561,1.55592,1.55551,1.55592,19800000.0
2008-05-12 12:47:00,1.5557,1.55591,1.55562,1.55562,53500000.0
2008-05-12 12:48:00,1.55559,1.55562,1.55495,1.55495,42500000.0
2008-05-12 12:49:00,1.5547,1.55487,1.55462,1.55481,42400000.0
2008-05-12 12:50:00,1.55483,1.55495,1.55447,1.55447,27400000.0
2008-05-12 12:51:00,1.55433,1.55443,1.55407,1.55432,63500000.0
2008-05-12 12:52:00,1.55425,1.55425,1.55349,1.55359,54200000.0
2008-05-12 12:53:00,1.55322,1.55381,1.55322,1.55375,35800000.0
2008-05-12 12:54:00,1.55387,1.55417,1.55387,1.55409,36600000.0
2008-05-12 12:55:00,1.55419,1.55427,1.55403,1.55411,49100000.0
2008-05-12 12:56:00,1.55402,1.55437,1.55391,1.55423,47000000.0
2008-05-12 12:57:00,1.55419,1.55419,1.55363,1.55374,36500000.0
2008-05-12 12:58:00,1.55346,1.55358,1.55325,1.55358,20400000.0
2008-05-12 12:59:00,1.5531,1.55354,1.5531,1.55332,39400000.0
2008-05-12 13:00:00,1.55312,1.55338,1.5531,1.55336,41100000.0
2008-05-12 13:01:00,1.55336,1.55363,1.55327,1.55338,42500000.0
2008-05-12 13:02:00,1.55317,1.55345,1.55317,1.5533,32400000.0
2008-05-12 13:03:00,1.55325,1.55361,1.55325,1.55333,39800000.0
2008-05-12 13:04:00,1.55324,1.55355,1.55315,1.55329,35400000.0
2008-05-12 13:05:00,1.55301,1.55363,1.55301,1.55363,39000000.0
2008-05-12 13:06:00,1.55329,1.55338,1.55286,1.55308,34400000.0
2008-05-12 13:07:00,1.55318,1.55345,1.5531,1.55321,24200000.0
2008-05-12 13:08:00,1.55336,1.55362,1.55336,1.55361,34800000.0
2008-05-12 13:09:00,1.5537,1.55374,1.55348,1.55356,41200000.0
2008-05-12 13:10:00,1.55375,1.5538,1.55359,1.55364,44800000.0
2008-05-12 13:11:00,1.55358,1.55358,1.55326,1.55349,46000000.0
2008-05-12 13:12:00,1.55356,1.55365,1.55329,1.55341,44400001.0
2008-05-12 13:13:00,1.55349,1.55353,1.55333,1.55348,30600000.0
2008-05-12 13:14:00,1.5533,1.5536,1.55293,1.55305,44300000.0
2008-05-12 13:15:00,1.55302,1.55309,1.55284,1.55299,42800000.0
2008-05-12 13:16:00,1.55298,1.55325,1.55296,1.55299,49600000.0
2008-05-12 13:17:00,1.55257,1.55321,1.55257,1.55312,42200000.0
2008-05-12 13:18:00,1.55333,1.55362,1.5533,1.55362,40800000.0
2008-05-12 13:19:00,1.55356,1.55371,1.55336,1.55341,25200000.0
2008-05-12 13:20:00,1.55307,1.55322,1.55256,1.55277,34000000.0
2008-05-12 13:21:00,1.553,1.55332,1.55286,1.55332,32300000.0
2008-05-12 13:22:00,1.55331,1.55331,1.55308,1.55319,45900000.0
2008-05-12 13:23:00,1.55278,1.55329,1.55278,1.55329,36500000.0
2008-05-12 13:24:00,1.55306,1.55306,1.55275,1.55296,34600000.0
2008-05-12 13:25:00,1.55263,1.55263,1.55222,1.55228,35100000.0
2008-05-12 13:26:00,1.55249,1.5527,1.55244,1.55253,29400000.0
2008-05-12 13:27:00,1.55275,1.55285,1.55201,1.55201,25600000.0
2008-05-12 13:28:00,1.55194,1.55241,1.55194,1.55205,51800000.0
2008-05-12 13:29:00,1.55238,1.55238,1.55179,1.55209,54100000.0
2008-05-12 13:30:00,1.55182,1.55218,1.55166,1.55202,44200000.0
2008-05-12 13:31:00,1.55205,1.55205,1.55147,1.5518,56700001.0
2008-05-12 13:32:00,1.55187,1.55245,1.55187,1.55238,446500002.0
2008-05-12 13:33:00,1.55247,1.55263,1.55238,1.55255,569700000.0
2008-05-12 13:34:00,1.55245,1.55276,1.55241,1.55243,559100004.0
2008-05-12 13:35:00,1.55248,1.5528,1.55241,1.55247,423900000.0
2008-05-12 13:36:00,1.55227,1.55269,1.55214,1.55259,152000000.0
2008-05-12 13:37:00,1.55255,1.55277,1.55242,1.55256,662300003.0
2008-05-12 13:38:00,1.5526,1.55289,1.55258,1.55263,465299999.0
2008-05-12 13:39:00,1.55254,1.55254,1.55209,1.55225,190100000.0
2008-05-12 13:40:00,1.55227,1.55257,1.55214,1.55239,436700001.0
2008-05-12 13:41:00,1.55247,1.5525,1.55211,1.55236,363200003.0
2008-05-12 13:42:00,1.55231,1.55243,1.55198,1.5522,625500001.0
2008-05-12 13:43:00,1.55208,1.55211,1.55176,1.55182,220500000.0
2008-05-12 13:44:00,1.55178,1.55178,1.55145,1.55173,342200000.0
2008-05-12 13:45:00,1.55161,1.55161,1.55107,1.55128,206500000.0
2008-05-12 13:46:00,1.55135,1.55156,1.55127,1.55127,143600000.0
2008-05-12 13:47:00,1.55122,1.55128,1.55091,1.55117,190400000.0
2008-05-12 13:48:00,1.55146,1.55172,1.55146,1.55167,109000000.0
2008-05-12 13:49:00,1.55131,1.55144,1.55086,1.55086,305100001.0
2008-05-12 13:50:00,1.55086,1.55139,1.55086,1.55112,151800000.0
2008-05-12 13:51:00,1.55111,1.55151,1.55102,1.55119,334300001.0
2008-05-12 13:52:00,1.55149,1.55188,1.55146,1.55171,403000000.0
2008-05-12 13:53:00,1.55163,1.55178,1.55152,1.5517,344700000.0
2008-05-12 13:54:00,1.55163,1.55185,1.55155,1.55173,303200001.0
2008-05-12 13:55:00,1.55175,1.55208,1.55171,1.552,421000000.0
2008-05-12 13:56:00,1.55187,1.55202,1.55173,1.55181,404900000.0
2008-05-12 13:57:00,1.55181,1.55194,1.55173,1.55173,294000001.0
2008-05-12 13:58:00,1.55177,1.55182,1.55148,1.5515,369800000.0
2008-05-12 13:59:00,1.55153,1.55175,1.55149,1.55175,315100001.0
2008-05-12 14:00:00,1.55186,1.5525,1.55186,1.55213,430000001.0
2008-05-12 14:01:00,1.55218,1.5523,1.55195,1.55211,292900001.0
2008-05-12 14:02:00,1.55238,1.55243,1.55218,1.55223,340300003.0
2008-05-12 14:03:00,1.55225,1.55235,1.55201,1.55235,381700003.0
2008-05-12 14:04:00,1.5523,1.55257,1.55216,1.55216,326900001.0
2008-05-12 14:05:00,1.5521,1.55267,1.5521,1.55249,381000001.0
2008-05-12 14:06:00,1.55258,1.5537,1.55258,1.55328,464900001.0
2008-05-12 14:07:00,1.55328,1.55342,1.5529,1.55295,457600000.0
2008-05-12 14:08:00,1.55302,1.55302,1.5526,1.5528,255000001.0
2008-05-12 14:09:00,1.55258,1.55258,1.55206,1.55212,312200000.0
2008-05-12 14:10:00,1.55187,1.55215,1.55187,1.55205,212000001.0
2008-05-12 14:11:00,1.5521,1.5521,1.55189,1.55203,198300000.0
2008-05-12 14:12:00,1.55201,1.55201,1.5514,1.55151,468000000.0
2008-05-12 14:13:00,1.55146,1.55152,1.55106,1.55106,469400001.0
2008-05-12 14:14:00,1.55101,1.55134,1.55087,1.55115,433000001.0
2008-05-12 14:15:00,1.55065,1.5513,1.55065,1.55099,281400000.0
2008-05-12 14:16:00,1.55107,1.55115,1.55083,1.55099,153600000.0
2008-05-12 14:17:00,1.55093,1.55093,1.55051,1.55055,175400001.0
2008-05-12 14:18:00,1.55049,1.55095,1.55039,1.55088,243300000.0
2008-05-12 14:19:00,1.55085,1.55101,1.55061,1.55074,390700000.0
2008-05-12 14:20:00,1.55088,1.55124,1.55065,1.55105,242500000.0
2008-05-12 14:21:00,1.55116,1.55159,1.55116,1.55133,400800000.0
2008-05-12 14:22:00,1.55147,1.55177,1.55145,1.55161,486600002.0
2008-05-12 14:23:00,1.55168,1.55191,1.5514,1.5514,414200000.0
2008-05-12 14:24:00,1.55139,1.55141,1.55107,1.55113,352800001.0
2008-05-12 14:25:00,1.55155,1.55178,1.55134,1.55171,319200003.0
2008-05-12 14:26:00,1.5517,1.55194,1.55119,1.55146,425700000.0
2008-05-12 14:27:00,1.55148,1.55161,1.55136,1.55138,257800000.0
2008-05-12 14:28:00,1.55155,1.55215,1.55155,1.55157,528400002.0
2008-05-12 14:29:00,1.55175,1.55186,1.55139,1.55139,489700001.0
2008-05-12 14:30:00,1.55115,1.5513,1.55065,1.55113,671400001.0
2008-05-12 14:31:00,1.55118,1.5514,1.55103,1.55125,482700001.0
2008-05-12 14:32:00,1.5514,1.55162,1.55124,1.55153,298100000.0
2008-05-12 14:33:00,1.55163,1.55163,1.55119,1.55134,208700000.0
2008-05-12 14:34:00,1.55138,1.55176,1.55122,1.55152,169500001.0
2008-05-12 14:35:00,1.5514,1.55153,1.55121,1.55153,303699999.0
2008-05-12 14:36:00,1.55162,1.55222,1.55162,1.5517,266300000.0
2008-05-12 14:37:00,1.55179,1.55188,1.55164,1.55179,266000000.0
2008-05-12 14:38:00,1.55179,1.55187,1.55173,1.55177,164900000.0
2008-05-12 14:39:00,1.55188,1.55207,1.55178,1.55203,169800000.0
2008-05-12 14:40:00,1.55204,1.55255,1.55204,1.55252,249300000.0
2008-05-12 14:41:00,1.55255,1.55384,1.55213,1.55351,314700000.0
2008-05-12 14:42:00,1.55349,1.55378,1.55349,1.55352,144500001.0
2008-05-12 14:43:00,1.55338,1.55369,1.55338,1.55369,126000000.0
2008-05-12 14:44:00,1.5537,1.55374,1.55335,1.55364,423199999.0
2008-05-12 14:45:00,1.55357,1.55409,1.55336,1.55409,331500000.0
2008-05-12 14:46:00,1.55413,1.5543,1.55395,1.55423,302800000.0
2008-05-12 14:47:00,1.55414,1.55415,1.55379,1.55379,321900000.0
2008-05-12 14:48:00,1.55363,1.55378,1.55303,1.55356,383300000.0
2008-05-12 14:49:00,1.55357,1.55373,1.55357,1.55366,130100000.0
2008-05-12 14:50:00,1.55358,1.55382,1.55338,1.5535,325100003.0
2008-05-12 14:51:00,1.55366,1.55369,1.55348,1.55369,161600000.0
2008-05-12 14:52:00,1.55358,1.55363,1.55338,1.55338,316500000.0
2008-05-12 14:53:00,1.55345,1.55358,1.55333,1.55339,394800000.0
2008-05-12 14:54:00,1.55319,1.55332,1.55319,1.55322,166900001.0
2008-05-12 14:55:00,1.55306,1.55306,1.55255,1.5527,235999999.0
2008-05-12 14:56:00,1.5527,1.55292,1.55257,1.55292,453400001.0
2008-05-12 14:57:00,1.55305,1.55328,1.55287,1.5529,461800003.0
2008-05-12 14:58:00,1.55306,1.55326,1.55299,1.55302,299399999.0
2008-05-12 14:59:00,1.55299,1.55301,1.55267,1.55295,194700000.0
2008-05-12 15:00:00,1.55289,1.55325,1.55274,1.55308,705100001.0
2008-05-12 15:01:00,1.55309,1.55353,1.55303,1.55319,315300000.0
2008-05-12 15:02:00,1.55309,1.55324,1.55275,1.55298,543500002.0
2008-05-12 15:03:00,1.55289,1.55334,1.55286,1.5533,370400001.0
2008-05-12 15:04:00,1.55332,1.55354,1.55325,1.55337,446600003.0
2008-05-12 15:05:00,1.55329,1.55329,1.55278,1.55313,404600000.0
2008-05-12 15:06:00,1.55316,1.55345,1.55307,1.55331,258400000.0
2008-05-12 15:07:00,1.55322,1.55334,1.55301,1.55328,365599998.0
2008-05-12 15:08:00,1.55319,1.55362,1.55319,1.55328,342200001.0
2008-05-12 15:09:00,1.55334,1.55361,1.55304,1.55316,551700000.0
2008-05-12 15:10:00,1.55313,1.5533,1.55291,1.55294,486500002.0
2008-05-12 15:11:00,1.55296,1.55309,1.55286,1.55301,454400001.0
2008-05-12 15:12:00,1.55299,1.55299,1.55245,1.55246,371200000.0
2008-05-12 15:13:00,1.55227,1.55257,1.55214,1.55244,382500000.0
2008-05-12 15:14:00,1.55239,1.55263,1.55196,1.55263,493700001.0
2008-05-12 15:15:00,1.55261,1.55275,1.55243,1.55254,439300002.0
2008-05-12 15:16:00,1.55263,1.55346,1.55263,1.55346,445499999.0
2008-05-12 15:17:00,1.55356,1.55356,1.55327,1.55335,360900001.0
2008-05-12 15:18:00,1.55332,1.55355,1.55332,1.55343,232100001.0
2008-05-12 15:19:00,1.55348,1.55366,1.55332,1.5535,439500000.0
2008-05-12 15:20:00,1.55373,1.55401,1.55367,1.55397,455600000.0
2008-05-12 15:21:00,1.55391,1.55419,1.55389,1.554,631100002.0
2008-05-12 15:22:00,1.55402,1.55413,1.55375,1.55379,477900000.0
2008-05-12 15:23:00,1.55376,1.55395,1.55373,1.55391,466300000.0
2008-05-12 15:24:00,1.55404,1.55446,1.55403,1.55427,616400000.0
2008-05-12 15:25:00,1.55429,1.55441,1.55399,1.55422,605000000.0
2008-05-12 15:26:00,1.55421,1.55454,1.55414,1.55449,634300001.0
2008-05-12 15:27:00,1.55464,1.5551,1.55456,1.55478,565100001.0
2008-05-12 15:28:00,1.55493,1.55517,1.55463,1.555,696400002.0
2008-05-12 15:29:00,1.55507,1.55514,1.55478,1.5548,575300000.0
2008-05-12 15:30:00,1.55488,1.5554,1.55476,1.55523,729000002.0
2008-05-12 15:31:00,1.55518,1.55551,1.55499,1.55522,538400002.0
2008-05-12 15:32:00,1.55535,1.55616,1.55535,1.55616,456000000.0
2008-05-12 15:33:00,1.55607,1.55615,1.55586,1.55592,414800000.0
2008-05-12 15:34:00,1.55607,1.55607,1.55528,1.55563,365500002.0
2008-05-12 15:35:00,1.55578,1.55623,1.55556,1.55597,599800001.0
2008-05-12 15:36:00,1.55622,1.55641,1.55515,1.55515,445000002.0
2008-05-12 15:37:00,1.55515,1.55527,1.55471,1.55489,251600000.0
2008-05-12 15:38:00,1.55501,1.55544,1.55486,1.55535,401600003.0
2008-05-12 15:39:00,1.55545,1.5557,1.55534,1.55555,431999999.0
2008-05-12 15:40:00,1.55566,1.55604,1.55539,1.55604,384700000.0
2008-05-12 15:41:00,1.55615,1.55652,1.55613,1.55652,293300001.0
2008-05-12 15:42:00,1.55652,1.55662,1.55631,1.55647,176400000.0
2008-05-12 15:43:00,1.55638,1.55638,1.55576,1.55625,390200000.0
2008-05-12 15:44:00,1.5563,1.55697,1.55625,1.5566,280400000.0
2008-05-12 15:45:00,1.55676,1.55693,1.55618,1.55689,662300003.0
2008-05-12 15:46:00,1.557,1.55756,1.55678,1.55678,527200002.0
2008-05-12 15:47:00,1.55673,1.55698,1.55634,1.55651,220900000.0
2008-05-12 15:48:00,1.5565,1.55663,1.55581,1.55586,242400003.0
2008-05-12 15:49:00,1.55584,1.55594,1.55539,1.55569,375000001.0
2008-05-12 15:50:00,1.5558,1.5565,1.55571,1.55648,478499999.0
2008-05-12 15:51:00,1.55669,1.55694,1.55617,1.5566,522800002.0
2008-05-12 15:52:00,1.55665,1.55719,1.55637,1.557,328000003.0
2008-05-12 15:53:00,1.5571,1.55766,1.5571,1.5575,332200000.0
2008-05-12 15:54:00,1.5576,1.55819,1.55746,1.55819,350600000.0
2008-05-12 15:55:00,1.55822,1.55835,1.55787,1.55829,437700000.0
2008-05-12 15:56:00,1.55846,1.55855,1.55805,1.55833,333600000.0
2008-05-12 15:57:00,1.55845,1.55853,1.55809,1.55811,400800001.0
2008-05-12 15:58:00,1.5581,1.55856,1.5581,1.55853,414000000.0
2008-05-12 15:59:00,1.55845,1.55849,1.55762,1.5578,534300001.0
2008-05-12 16:00:00,1.55746,1.558,1.55713,1.5574,452000001.0
2008-05-12 16:01:00,1.55736,1.55785,1.55728,1.55746,503400000.0
2008-05-12 16:02:00,1.5574,1.55768,1.55708,1.55737,485700000.0
2008-05-12 16:03:00,1.5573,1.55798,1.55709,1.55722,451200001.0
2008-05-12 16:04:00,1.55698,1.55723,1.55669,1.55723,604300002.0
2008-05-12 16:05:00,1.55733,1.55792,1.55733,1.55769,376700000.0
2008-05-12 16:06:00,1.55764,1.55791,1.55761,1.55768,213800000.0
2008-05-12 16:07:00,1.55775,1.55784,1.55759,1.55763,225100000.0
2008-05-12 16:08:00,1.55773,1.55833,1.55773,1.55833,169000000.0
2008-05-12 16:09:00,1.55805,1.55824,1.55793,1.558,359200000.0
2008-05-12 16:10:00,1.55786,1.55799,1.55767,1.55798,438600002.0
2008-05-12 16:11:00,1.55784,1.55797,1.55766,1.55783,568300001.0
2008-05-12 16:12:00,1.55785,1.55803,1.55757,1.55787,461000001.0
2008-05-12 16:13:00,1.55796,1.55798,1.55763,1.55774,498300000.0
2008-05-12 16:14:00,1.55776,1.55864,1.55776,1.558,548400001.0
2008-05-12 16:15:00,1.5582,1.55864,1.5582,1.55854,709700000.0
2008-05-12 16:16:00,1.5587,1.55947,1.55851,1.55927,600900000.0
2008-05-12 16:17:00,1.55947,1.55951,1.55901,1.55931,522600001.0
2008-05-12 16:18:00,1.5592,1.55941,1.55902,1.55909,719100002.0
2008-05-12 16:19:00,1.5593,1.5593,1.55891,1.55913,643500000.0
2008-05-12 16:20:00,1.55902,1.55936,1.55895,1.55908,646600000.0
2008-05-12 16:21:00,1.55908,1.55938,1.55904,1.55914,592400000.0
2008-05-12 16:22:00,1.55907,1.55932,1.55901,1.55925,461600001.0
2008-05-12 16:23:00,1.55912,1.55929,1.55891,1.55924,536200002.0
2008-05-12 16:24:00,1.55927,1.55947,1.55901,1.55908,505900002.0
2008-05-12 16:25:00,1.55896,1.55925,1.55873,1.55907,659600001.0
2008-05-12 16:26:00,1.5592,1.5594,1.5591,1.55922,545400002.0
2008-05-12 16:27:00,1.55927,1.55934,1.55902,1.55906,391500001.0
2008-05-12 16:28:00,1.55904,1.5596,1.55899,1.55901,586100000.0
2008-05-12 16:29:00,1.55904,1.55929,1.55901,1.55921,469099998.0
2008-05-12 16:30:00,1.55915,1.55915,1.55869,1.55901,473900000.0
2008-05-12 16:31:00,1.55888,1.55929,1.55888,1.55906,351800000.0
2008-05-12 16:32:00,1.55936,1.55961,1.55925,1.55957,667700001.0
2008-05-12 16:33:00,1.55955,1.55985,1.55948,1.55951,508600002.0
2008-05-12 16:34:00,1.55972,1.56002,1.55947,1.55995,425200001.0
2008-05-12 16:35:00,1.56042,1.56067,1.56032,1.56049,400000001.0
2008-05-12 16:36:00,1.5604,1.56051,1.55992,1.56017,484599999.0
2008-05-12 16:37:00,1.56022,1.5606,1.56008,1.56013,598100002.0
2008-05-12 16:38:00,1.56002,1.56047,1.55999,1.56015,580500002.0
2008-05-12 16:39:00,1.56002,1.56002,1.55956,1.55966,541000000.0
2008-05-12 16:40:00,1.55962,1.55982,1.55843,1.55843,355100000.0
2008-05-12 16:41:00,1.55845,1.55876,1.55836,1.5585,389500001.0
2008-05-12 16:42:00,1.5586,1.55959,1.5586,1.55901,387400000.0
2008-05-12 16:43:00,1.55914,1.55914,1.55877,1.55888,491500001.0
2008-05-12 16:44:00,1.55904,1.55929,1.55891,1.55911,444500001.0
2008-05-12 16:45:00,1.55906,1.55942,1.55906,1.55921,422400001.0
2008-05-12 16:46:00,1.5592,1.55965,1.55901,1.55945,372100000.0
2008-05-12 16:47:00,1.55944,1.55955,1.559,1.55909,517900000.0
2008-05-12 16:48:00,1.55921,1.55963,1.55909,1.55927,620400001.0
2008-05-12 16:49:00,1.55925,1.5595,1.55899,1.55912,481800000.0
2008-05-12 16:50:00,1.55894,1.55917,1.5587,1.55893,439400000.0
2008-05-12 16:51:00,1.55916,1.5595,1.55895,1.5593,370000000.0
2008-05-12 16:52:00,1.55916,1.55951,1.55916,1.5594,272100001.0
2008-05-12 16:53:00,1.55942,1.55976,1.55919,1.55956,682000001.0
2008-05-12 16:54:00,1.55953,1.55983,1.5594,1.55975,428000000.0
2008-05-12 16:55:00,1.55985,1.55996,1.55963,1.55981,561300000.0
2008-05-12 16:56:00,1.55977,1.55991,1.55961,1.55981,213100000.0
2008-05-12 16:57:00,1.56002,1.56013,1.55972,1.55978,648700002.0
2008-05-12 16:58:00,1.55975,1.55998,1.55898,1.55915,562500000.0
2008-05-12 16:59:00,1.55936,1.56081,1.55916,1.55989,596100000.0
2008-05-12 17:00:00,1.55977,1.56012,1.5593,1.5597,823900002.0
2008-05-12 17:01:00,1.55978,1.56,1.55953,1.55976,421100001.0
2008-05-12 17:02:00,1.55974,1.55994,1.55964,1.55985,411000000.0
2008-05-12 17:03:00,1.5597,1.5597,1.5593,1.55953,441800002.0
2008-05-12 17:04:00,1.5593,1.55965,1.55902,1.55917,486500001.0
2008-05-12 17:05:00,1.55897,1.55912,1.55874,1.55901,505300000.0
2008-05-12 17:06:00,1.55887,1.55908,1.55887,1.55888,412500001.0
2008-05-12 17:07:00,1.55878,1.55922,1.55865,1.55922,300200000.0
2008-05-12 17:08:00,1.5596,1.55965,1.55928,1.55932,434300000.0
2008-05-12 17:09:00,1.55931,1.56056,1.55931,1.56056,572800001.0
2008-05-12 17:10:00,1.56073,1.56078,1.56049,1.56072,375100001.0
2008-05-12 17:11:00,1.56083,1.56127,1.56079,1.56102,532000000.0
2008-05-12 17:12:00,1.56112,1.56122,1.5609,1.5609,343800001.0
2008-05-12 17:13:00,1.56079,1.56121,1.56071,1.56103,304200000.0
2008-05-12 17:14:00,1.5608,1.5611,1.5608,1.56107,499000000.0
2008-05-12 17:15:00,1.56113,1.56163,1.56113,1.56149,523200000.0
2008-05-12 17:16:00,1.56141,1.56152,1.56098,1.56118,437500000.0
2008-05-12 17:17:00,1.56121,1.56169,1.56116,1.56122,382600002.0
2008-05-12 17:18:00,1.56109,1.56113,1.5608,1.56113,569400001.0
2008-05-12 17:19:00,1.56133,1.56143,1.56113,1.5614,324400001.0
2008-05-12 17:20:00,1.56157,1.56177,1.56113,1.56151,419500000.0
2008-05-12 17:21:00,1.56148,1.56167,1.5614,1.56149,401100001.0
2008-05-12 17:22:00,1.56172,1.56193,1.56156,1.5619,569600001.0
2008-05-12 17:23:00,1.56184,1.56193,1.56128,1.5613,556000001.0
2008-05-12 17:24:00,1.56105,1.56127,1.56057,1.56057,512100002.0
2008-05-12 17:25:00,1.56059,1.56086,1.56021,1.56046,379400001.0
2008-05-12 17:26:00,1.56034,1.56039,1.55994,1.56019,507900001.0
2008-05-12 17:27:00,1.56033,1.56066,1.56028,1.56055,502400002.0
2008-05-12 17:28:00,1.56061,1.56082,1.56036,1.56051,488300001.0
2008-05-12 17:29:00,1.56061,1.56119,1.56057,1.56057,677400003.0
2008-05-12 17:30:00,1.56071,1.56121,1.56052,1.56082,447500000.0
2008-05-12 17:31:00,1.56074,1.56119,1.56059,1.56119,636000000.0
2008-05-12 17:32:00,1.56126,1.56144,1.56065,1.56081,510100001.0
2008-05-12 17:33:00,1.56076,1.56126,1.56076,1.56099,531300001.0
2008-05-12 17:34:00,1.56116,1.56153,1.56094,1.56111,361800000.0
2008-05-12 17:35:00,1.56117,1.56144,1.56085,1.56117,450000001.0
2008-05-12 17:36:00,1.56113,1.56161,1.56104,1.56152,497100002.0
2008-05-12 17:37:00,1.56171,1.56216,1.56171,1.56188,371800002.0
2008-05-12 17:38:00,1.56199,1.56231,1.56199,1.56212,395100001.0
2008-05-12 17:39:00,1.56207,1.56207,1.56174,1.56193,535600000.0
2008-05-12 17:40:00,1.56176,1.56194,1.56173,1.56187,358600001.0
2008-05-12 17:41:00,1.56173,1.56187,1.56167,1.5617,498500000.0
2008-05-12 17:42:00,1.56159,1.56188,1.56152,1.56181,306600000.0
2008-05-12 17:43:00,1.56172,1.56197,1.56151,1.56197,446700001.0
2008-05-12 17:44:00,1.56197,1.56254,1.56187,1.56209,397800000.0
2008-05-12 17:45:00,1.56198,1.56215,1.56166,1.56173,540100001.0
2008-05-12 17:46:00,1.56148,1.56156,1.56122,1.56156,510900000.0
2008-05-12 17:47:00,1.5615,1.56156,1.56131,1.56146,425200000.0
2008-05-12 17:48:00,1.56155,1.56166,1.5613,1.56166,370600003.0
2008-05-12 17:49:00,1.56168,1.56177,1.56158,1.5617,469099999.0
2008-05-12 17:50:00,1.56155,1.56155,1.5608,1.56123,470900001.0
2008-05-12 17:51:00,1.56142,1.56196,1.56142,1.56175,495000000.0
2008-05-12 17:52:00,1.56174,1.56192,1.56141,1.56141,513100000.0
2008-05-12 17:53:00,1.56131,1.56136,1.56086,1.56086,549900001.0
2008-05-12 17:54:00,1.56084,1.56095,1.56066,1.56072,402999999.0
2008-05-12 17:55:00,1.56084,1.56144,1.56083,1.56144,406600001.0
2008-05-12 17:56:00,1.56154,1.56154,1.5608,1.56081,424000000.0
2008-05-12 17:57:00,1.56085,1.56086,1.56052,1.56057,595600000.0
2008-05-12 17:58:00,1.56025,1.56056,1.5602,1.56027,626700001.0
2008-05-12 17:59:00,1.56006,1.5604,1.55914,1.55943,262300000.0
2008-05-12 18:00:00,1.55905,1.55971,1.55888,1.55912,683800000.0
2008-05-12 18:01:00,1.559,1.55981,1.559,1.55942,774100002.0
2008-05-12 18:02:00,1.55941,1.55979,1.55937,1.55954,633300002.0
2008-05-12 18:03:00,1.55956,1.56013,1.55956,1.56004,384000000.0
2008-05-12 18:04:00,1.56005,1.56009,1.55975,1.55983,497100001.0
2008-05-12 18:05:00,1.55963,1.55997,1.55945,1.55965,497400001.0
2008-05-12 18:06:00,1.55961,1.55982,1.55956,1.55958,356699999.0
2008-05-12 18:07:00,1.55963,1.55991,1.55951,1.55988,441700003.0
2008-05-12 18:08:00,1.55995,1.56026,1.55987,1.56015,483100000.0
2008-05-12 18:09:00,1.56011,1.56011,1.55978,1.55989,422000001.0
2008-05-12 18:10:00,1.55978,1.55998,1.55964,1.55995,586700002.0
2008-05-12 18:11:00,1.55978,1.56016,1.55978,1.55998,359900003.0
2008-05-12 18:12:00,1.55993,1.55998,1.55976,1.55997,412600001.0
2008-05-12 18:13:00,1.55993,1.56008,1.5599,1.56002,287800000.0
2008-05-12 18:14:00,1.56011,1.5604,1.56006,1.5602,536100002.0
2008-05-12 18:15:00,1.55988,1.56009,1.55974,1.55985,494100001.0
2008-05-12 18:16:00,1.55996,1.56075,1.55996,1.56036,304900001.0
2008-05-12 18:17:00,1.56045,1.56068,1.56014,1.56019,454900000.0
2008-05-12 18:18:00,1.56017,1.56029,1.56004,1.56012,508200001.0
2008-05-12 18:19:00,1.56004,1.56017,1.56001,1.56015,384000000.0
2008-05-12 18:20:00,1.56002,1.56004,1.55964,1.55979,424500001.0
2008-05-12 18:21:00,1.55978,1.56011,1.55978,1.55988,398200002.0
2008-05-12 18:22:00,1.55998,1.56021,1.55987,1.56021,364500001.0
2008-05-12 18:23:00,1.56002,1.56021,1.55988,1.56006,398000000.0
2008-05-12 18:24:00,1.55986,1.55987,1.55951,1.55951,230900000.0
2008-05-12 18:25:00,1.55962,1.55997,1.55962,1.55986,455800000.0
2008-05-12 18:26:00,1.55994,1.56034,1.55994,1.56033,279100001.0
2008-05-12 18:27:00,1.56017,1.56017,1.55943,1.5598,431400002.0
2008-05-12 18:28:00,1.55973,1.5598,1.55937,1.55937,359300001.0
2008-05-12 18:29:00,1.55942,1.56007,1.55942,1.55999,683400000.0
2008-05-12 18:30:00,1.56012,1.56012,1.55979,1.56002,458500002.0
2008-05-12 18:31:00,1.56001,1.56001,1.55958,1.55962,546200000.0
2008-05-12 18:32:00,1.5596,1.56011,1.55949,1.55982,337900000.0
2008-05-12 18:33:00,1.55976,1.55986,1.55951,1.55951,604499999.0
2008-05-12 18:34:00,1.55938,1.55947,1.55922,1.55926,404500000.0
2008-05-12 18:35:00,1.55913,1.55951,1.55913,1.55932,347300000.0
2008-05-12 18:36:00,1.55935,1.55949,1.5593,1.55943,396400001.0
2008-05-12 18:37:00,1.5595,1.55964,1.55943,1.55954,354100000.0
2008-05-12 18:38:00,1.55964,1.55972,1.55945,1.55972,297600000.0
2008-05-12 18:39:00,1.55957,1.55965,1.55945,1.55946,236800000.0
2008-05-12 18:40:00,1.5595,1.55987,1.5595,1.55972,509299999.0
2008-05-12 18:41:00,1.55954,1.5597,1.55952,1.5596,220300000.0
2008-05-12 18:42:00,1.55958,1.55974,1.55935,1.55962,539400004.0
2008-05-12 18:43:00,1.55966,1.55975,1.5594,1.55949,429600000.0
2008-05-12 18:44:00,1.55937,1.55937,1.55894,1.55914,390600000.0
2008-05-12 18:45:00,1.55914,1.55927,1.55896,1.55896,327700001.0
2008-05-12 18:46:00,1.55899,1.5593,1.55894,1.55911,481200002.0
2008-05-12 18:47:00,1.55899,1.55932,1.55896,1.55906,427500001.0
2008-05-12 18:48:00,1.55897,1.55904,1.55857,1.5586,569900001.0
2008-05-12 18:49:00,1.55867,1.55933,1.55867,1.55931,354600001.0
2008-05-12 18:50:00,1.55941,1.55969,1.55937,1.55969,252600000.0
2008-05-12 18:51:00,1.56,1.56063,1.55995,1.56047,224400000.0
2008-05-12 18:52:00,1.56053,1.56053,1.55995,1.56024,391300001.0
2008-05-12 18:53:00,1.56013,1.56035,1.55977,1.55977,576000002.0
2008-05-12 18:54:00,1.55967,1.55968,1.5591,1.5591,643600003.0
2008-05-12 18:55:00,1.55915,1.55972,1.55902,1.55902,591100000.0
2008-05-12 18:56:00,1.55896,1.55937,1.55894,1.55937,658400001.0
2008-05-12 18:57:00,1.55952,1.56003,1.55952,1.55977,621900002.0
2008-05-12 18:58:00,1.55964,1.56012,1.55955,1.5598,401900000.0
2008-05-12 18:59:00,1.55989,1.56034,1.55983,1.56034,458400001.0
2008-05-12 19:00:00,1.56025,1.56036,1.56004,1.56012,288600000.0
2008-05-12 19:01:00,1.56008,1.56042,1.56006,1.56016,451100001.0
2008-05-12 19:02:00,1.56001,1.56024,1.55984,1.55996,433500001.0
2008-05-12 19:03:00,1.56004,1.56021,1.55977,1.56001,569600002.0
2008-05-12 19:04:00,1.55999,1.56031,1.55992,1.56021,606000003.0
2008-05-12 19:05:00,1.56024,1.5606,1.56018,1.56045,693900002.0
2008-05-12 19:06:00,1.56054,1.56101,1.56054,1.56094,497800001.0
2008-05-12 19:07:00,1.56065,1.56108,1.56048,1.56087,593800000.0
2008-05-12 19:08:00,1.56091,1.56214,1.56091,1.56214,533000001.0
2008-05-12 19:09:00,1.56217,1.56217,1.56154,1.56154,549600001.0
2008-05-12 19:10:00,1.56135,1.56179,1.56135,1.56167,457900000.0
2008-05-12 19:11:00,1.56212,1.56212,1.56184,1.56201,342000000.0
2008-05-12 19:12:00,1.56196,1.56234,1.56187,1.56198,512900000.0
2008-05-12 19:13:00,1.56167,1.56184,1.56146,1.56154,810700003.0
2008-05-12 19:14:00,1.5615,1.56187,1.56136,1.56159,635300000.0
2008-05-12 19:15:00,1.56157,1.56216,1.56157,1.56203,534700000.0
2008-05-12 19:16:00,1.56192,1.56197,1.56076,1.56082,269600002.0
2008-05-12 19:17:00,1.56042,1.56049,1.55999,1.56022,443000000.0
2008-05-12 19:18:00,1.56032,1.56058,1.56008,1.56023,424300000.0
2008-05-12 19:19:00,1.56029,1.56058,1.56008,1.56013,339900002.0
2008-05-12 19:20:00,1.56032,1.56059,1.56,1.56034,525700000.0
2008-05-12 19:21:00,1.56042,1.56042,1.55986,1.55999,326800001.0
2008-05-12 19:22:00,1.5601,1.56086,1.5601,1.56074,296200000.0
2008-05-12 19:23:00,1.56075,1.56075,1.56025,1.56034,409800002.0
2008-05-12 19:24:00,1.56037,1.5606,1.56028,1.56031,485200004.0
2008-05-12 19:25:00,1.56036,1.56074,1.56036,1.56045,697000000.0
2008-05-12 19:26:00,1.56058,1.56082,1.56058,1.56069,188900000.0
2008-05-12 19:27:00,1.56072,1.56104,1.56068,1.5607,357100000.0
2008-05-12 19:28:00,1.5607,1.56137,1.56065,1.56115,271400000.0
2008-05-12 19:29:00,1.56129,1.56164,1.56116,1.56149,500300000.0
2008-05-12 19:30:00,1.5615,1.5615,1.56061,1.56072,412500001.0
2008-05-12 19:31:00,1.56092,1.56164,1.56073,1.5614,601799999.0
2008-05-12 19:32:00,1.56163,1.56185,1.56144,1.56183,361000000.0
2008-05-12 19:33:00,1.56186,1.56186,1.56131,1.56137,357500000.0
2008-05-12 19:34:00,1.56147,1.56147,1.56044,1.5607,651399999.0
2008-05-12 19:35:00,1.56065,1.56078,1.56042,1.56051,463800000.0
2008-05-12 19:36:00,1.56064,1.56073,1.56035,1.56065,268700001.0
2008-05-12 19:37:00,1.5606,1.56081,1.56059,1.56066,325300002.0
2008-05-12 19:38:00,1.56069,1.56071,1.56039,1.5604,505500000.0
2008-05-12 19:39:00,1.56029,1.56049,1.56029,1.56048,292200000.0
2008-05-12 19:40:00,1.56054,1.56054,1.56017,1.56026,335300001.0
2008-05-12 19:41:00,1.5602,1.5604,1.56003,1.56017,212800000.0
2008-05-12 19:42:00,1.5602,1.56046,1.5602,1.56037,272600000.0
2008-05-12 19:43:00,1.56035,1.56054,1.5603,1.56042,265900001.0
2008-05-12 19:44:00,1.56043,1.5606,1.56034,1.5604,287000000.0
2008-05-12 19:45:00,1.56043,1.56053,1.56043,1.56047,103100001.0
2008-05-12 19:46:00,1.56054,1.56079,1.56053,1.56071,248200002.0
2008-05-12 19:47:00,1.56072,1.56086,1.56055,1.56086,401300000.0
2008-05-12 19:48:00,1.56095,1.56115,1.56089,1.56106,291900000.0
2008-05-12 19:49:00,1.56093,1.56101,1.56052,1.56062,524400001.0
2008-05-12 19:50:00,1.56063,1.56087,1.56052,1.56074,568300001.0
2008-05-12 19:51:00,1.56079,1.56098,1.56076,1.56093,378300001.0
2008-05-12 19:52:00,1.5609,1.56114,1.56074,1.56109,526900001.0
2008-05-12 19:53:00,1.56109,1.56158,1.56102,1.56158,641100001.0
2008-05-12 19:54:00,1.56157,1.56166,1.5613,1.56141,270600000.0
2008-05-12 19:55:00,1.56172,1.56191,1.56165,1.56172,406900000.0
2008-05-12 19:56:00,1.56182,1.56201,1.56165,1.56167,437100001.0
2008-05-12 19:57:00,1.5617,1.56186,1.56127,1.56127,301400002.0
2008-05-12 19:58:00,1.56118,1.56148,1.56088,1.56099,505800000.0
2008-05-12 19:59:00,1.56089,1.5613,1.56089,1.5613,372100001.0
2008-05-12 20:00:00,1.56123,1.56143,1.56108,1.56116,463300000.0
2008-05-12 20:01:00,1.5611,1.56137,1.56102,1.56123,677300000.0
2008-05-12 20:02:00,1.56118,1.56147,1.56117,1.56135,629200003.0
2008-05-12 20:03:00,1.56137,1.56155,1.56123,1.56135,714600001.0
2008-05-12 20:04:00,1.56101,1.56109,1.56071,1.56071,368000001.0
2008-05-12 20:05:00,1.56085,1.56096,1.56065,1.56082,335100000.0
2008-05-12 20:06:00,1.56087,1.56095,1.5606,1.56077,584200002.0
2008-05-12 20:07:00,1.56064,1.56086,1.56062,1.56068,478400000.0
2008-05-12 20:08:00,1.56059,1.56059,1.56015,1.56015,588700002.0
2008-05-12 20:09:00,1.56011,1.56011,1.5598,1.55994,624400001.0
2008-05-12 20:10:00,1.55997,1.56013,1.55978,1.55989,638900002.0
2008-05-12 20:11:00,1.55997,1.56011,1.55979,1.55989,623100000.0
2008-05-12 20:12:00,1.55986,1.56023,1.5598,1.56008,599400003.0
2008-05-12 20:13:00,1.56023,1.56085,1.56023,1.56075,431500004.0
2008-05-12 20:14:00,1.56083,1.56093,1.56057,1.56089,376400002.0
2008-05-12 20:15:00,1.56077,1.56085,1.56058,1.56079,395500000.0
2008-05-12 20:16:00,1.56076,1.56083,1.56054,1.56059,193800000.0
2008-05-12 20:17:00,1.56063,1.56085,1.56057,1.56075,302800001.0
2008-05-12 20:18:00,1.56088,1.56104,1.56069,1.56084,671100003.0
2008-05-12 20:19:00,1.56092,1.56108,1.56079,1.56099,356000001.0
2008-05-12 20:20:00,1.56104,1.56104,1.56081,1.56096,348800000.0
2008-05-12 20:21:00,1.56107,1.56115,1.56099,1.5611,72400000.0
2008-05-12 20:22:00,1.56101,1.56111,1.56084,1.56111,185300000.0
2008-05-12 20:23:00,1.5611,1.56113,1.56087,1.56097,370400001.0
2008-05-12 20:24:00,1.56109,1.56117,1.56091,1.56104,252100000.0
2008-05-12 20:25:00,1.56088,1.56095,1.56064,1.56079,293400002.0
2008-05-12 20:26:00,1.56072,1.56078,1.56051,1.5606,376100001.0
2008-05-12 20:27:00,1.56064,1.56081,1.56057,1.56072,440600000.0
2008-05-12 20:28:00,1.56057,1.56057,1.5602,1.5602,248600001.0
2008-05-12 20:29:00,1.5602,1.56042,1.5602,1.56034,520000003.0
2008-05-12 20:30:00,1.56036,1.56051,1.56013,1.56039,191800000.0
2008-05-12 20:31:00,1.56037,1.56053,1.56025,1.56042,234800000.0
2008-05-12 20:32:00,1.56042,1.56045,1.56011,1.56024,118400000.0
2008-05-12 20:33:00,1.56025,1.56041,1.56007,1.56023,272100000.0
2008-05-12 20:34:00,1.56029,1.56032,1.56007,1.56029,361700001.0
2008-05-12 20:35:00,1.56029,1.5604,1.56024,1.56035,340900001.0
2008-05-12 20:36:00,1.56039,1.56075,1.56031,1.5606,477500000.0
2008-05-12 20:37:00,1.56073,1.56092,1.56067,1.56086,308400002.0
2008-05-12 20:38:00,1.56094,1.56102,1.56074,1.56084,286100001.0
2008-05-12 20:39:00,1.56082,1.5611,1.56082,1.56099,430400001.0
2008-05-12 20:40:00,1.56103,1.56124,1.56073,1.56088,306000000.0
2008-05-12 20:41:00,1.56086,1.56086,1.56046,1.5605,471000000.0
2008-05-12 20:42:00,1.56035,1.56051,1.56016,1.56037,261300000.0
2008-05-12 20:43:00,1.56046,1.56059,1.56038,1.56046,171800001.0
2008-05-12 20:44:00,1.56048,1.56066,1.56025,1.56029,259400002.0
2008-05-12 20:45:00,1.56032,1.56036,1.56018,1.56029,520900000.0
2008-05-12 20:46:00,1.56035,1.56042,1.56016,1.56028,333800001.0
2008-05-12 20:47:00,1.56034,1.56034,1.56015,1.56023,268700000.0
2008-05-12 20:48:00,1.5604,1.56086,1.56031,1.56086,376500001.0
2008-05-12 20:49:00,1.56101,1.56124,1.5609,1.56124,419100000.0
2008-05-12 20:50:00,1.56109,1.5611,1.56061,1.56061,194600001.0
2008-05-12 20:51:00,1.56062,1.56086,1.56054,1.56074,251200000.0
2008-05-12 20:52:00,1.56089,1.56131,1.56089,1.56116,186100001.0
2008-05-12 20:53:00,1.56118,1.56134,1.56109,1.56109,232700000.0
2008-05-12 20:54:00,1.56134,1.56155,1.5612,1.56121,94000000.0
2008-05-12 20:55:00,1.56104,1.56104,1.56079,1.5608,340600001.0
2008-05-12 20:56:00,1.56087,1.56094,1.56071,1.56071,157100000.0
2008-05-12 20:57:00,1.56046,1.56063,1.5601,1.56018,356500001.0
2008-05-12 20:58:00,1.56026,1.56052,1.56014,1.56052,254100000.0
2008-05-12 20:59:00,1.56071,1.56134,1.56054,1.56134,153600000.0
2008-05-12 21:00:00,1.56118,1.56126,1.56097,1.56111,304500000.0
2008-05-12 21:01:00,1.56096,1.56105,1.56084,1.56101,195700000.0
2008-05-12 21:02:00,1.56101,1.56105,1.56093,1.56098,96100001.0
2008-05-12 21:03:00,1.561,1.56104,1.56076,1.56095,226100001.0
2008-05-12 21:04:00,1.56087,1.561,1.5607,1.5607,280300000.0
2008-05-12 21:05:00,1.56048,1.56092,1.56041,1.56071,476300001.0
2008-05-12 21:06:00,1.56055,1.56085,1.5604,1.56073,202300000.0
2008-05-12 21:07:00,1.56073,1.56099,1.56072,1.56089,255800000.0
2008-05-12 21:08:00,1.56085,1.5612,1.56085,1.56107,252000001.0
2008-05-12 21:09:00,1.56101,1.56115,1.56095,1.56108,278000000.0
2008-05-12 21:10:00,1.56086,1.56114,1.56069,1.5607,269600001.0
2008-05-12 21:11:00,1.56064,1.561,1.56064,1.56096,382600000.0
2008-05-12 21:12:00,1.56094,1.56105,1.56084,1.56097,279900000.0
2008-05-12 21:13:00,1.56096,1.56096,1.56077,1.56081,203100000.0
2008-05-12 21:14:00,1.56087,1.56087,1.56069,1.56079,223700000.0
2008-05-12 21:15:00,1.5608,1.5608,1.56057,1.56058,312200000.0
2008-05-12 21:16:00,1.56082,1.56091,1.56077,1.56082,158800001.0
2008-05-12 21:17:00,1.56052,1.5607,1.5603,1.56053,270400001.0
2008-05-12 21:18:00,1.56047,1.56049,1.56034,1.56041,164200000.0
2008-05-12 21:19:00,1.56059,1.56062,1.56034,1.56038,116500000.0
2008-05-12 21:20:00,1.56044,1.56044,1.56022,1.56038,37200000.0
2008-05-12 21:21:00,1.56049,1.56081,1.56047,1.56049,99000000.0
2008-05-12 21:22:00,1.56031,1.56031,1.56007,1.56015,195500001.0
2008-05-12 21:23:00,1.56009,1.56031,1.56009,1.56019,97300000.0
2008-05-12 21:24:00,1.56022,1.56022,1.55979,1.55982,125400000.0
2008-05-12 21:25:00,1.55968,1.55977,1.55942,1.55954,187600000.0
2008-05-12 21:26:00,1.55965,1.55991,1.55965,1.55988,260300001.0
2008-05-12 21:27:00,1.56014,1.56019,1.56007,1.56007,203699999.0
2008-05-12 21:28:00,1.56009,1.56021,1.55993,1.56004,138800000.0
2008-05-12 21:29:00,1.56001,1.56011,1.5597,1.5597,273500000.0
2008-05-12 21:30:00,1.55969,1.55994,1.55952,1.55982,91600000.0
2008-05-12 21:31:00,1.55984,1.56002,1.55968,1.55978,298900001.0
2008-05-12 21:32:00,1.55987,1.56003,1.55981,1.56001,307100000.0
2008-05-12 21:33:00,1.55999,1.56023,1.55986,1.56012,316900000.0
2008-05-12 21:34:00,1.56018,1.56026,1.56012,1.56018,188700000.0
2008-05-12 21:35:00,1.56012,1.5603,1.55994,1.55996,306200000.0
2008-05-12 21:36:00,1.5601,1.56019,1.55994,1.56011,317600001.0
2008-05-12 21:37:00,1.56015,1.56052,1.56015,1.56025,237400000.0
2008-05-12 21:38:00,1.56028,1.56033,1.5601,1.56029,249600000.0
2008-05-12 21:39:00,1.56021,1.56051,1.5602,1.56038,350200005.0
2008-05-12 21:40:00,1.56032,1.56032,1.56002,1.56002,180800000.0
2008-05-12 21:41:00,1.56007,1.5603,1.55996,1.55996,267700001.0
2008-05-12 21:42:00,1.55998,1.56013,1.55994,1.56002,263300001.0
2008-05-12 21:43:00,1.56005,1.56029,1.56005,1.5602,218500000.0
2008-05-12 21:44:00,1.56029,1.56038,1.56022,1.56033,165600000.0
2008-05-12 21:45:00,1.56028,1.56045,1.56007,1.56025,356200000.0
2008-05-12 21:46:00,1.5604,1.56082,1.5603,1.56063,355100000.0
2008-05-12 21:47:00,1.56083,1.56106,1.56067,1.56092,236700002.0
2008-05-12 21:48:00,1.56102,1.5611,1.56058,1.56058,511400002.0
2008-05-12 21:49:00,1.56042,1.56078,1.56026,1.56076,351200001.0
2008-05-12 21:50:00,1.5611,1.56123,1.5606,1.5606,434800000.0
2008-05-12 21:51:00,1.56056,1.56065,1.56037,1.56038,516100001.0
2008-05-12 21:52:00,1.56052,1.56073,1.56047,1.56059,311200001.0
2008-05-12 21:53:00,1.56044,1.5605,1.56016,1.56026,88600000.0
2008-05-12 21:54:00,1.56007,1.56015,1.55985,1.56,419800000.0
2008-05-12 21:55:00,1.55986,1.55999,1.55986,1.55991,134200000.0
2008-05-12 21:56:00,1.55978,1.56005,1.55965,1.55978,35600000.0
2008-05-12 21:57:00,1.55965,1.55976,1.55955,1.55957,275100002.0
2008-05-12 21:58:00,1.55965,1.55993,1.55965,1.55985,143200000.0
2008-05-12 21:59:00,1.55972,1.55982,1.55963,1.55982,208400000.0
2008-05-12 22:00:00,1.55991,1.56027,1.55991,1.56015,88400000.0
2008-05-12 22:01:00,1.56012,1.56029,1.56003,1.56008,124400000.0
2008-05-12 22:02:00,1.5601,1.56015,1.55997,1.56012,206500001.0
2008-05-12 22:03:00,1.55985,1.56043,1.55985,1.56017,108600000.0
2008-05-12 22:04:00,1.56018,1.56031,1.55996,1.56009,299300001.0
2008-05-12 22:05:00,1.56033,1.56109,1.56027,1.56081,187000000.0
2008-05-12 22:06:00,1.56097,1.56114,1.56069,1.56077,137800001.0
2008-05-12 22:07:00,1.56073,1.56073,1.56036,1.56047,176300000.0
2008-05-12 22:08:00,1.56053,1.56089,1.56053,1.56072,164100000.0
2008-05-12 22:09:00,1.56067,1.56112,1.56043,1.56043,273700001.0
2008-05-12 22:10:00,1.56054,1.56148,1.56054,1.56136,210200000.0
2008-05-12 22:11:00,1.56137,1.56152,1.56084,1.56087,283800002.0
2008-05-12 22:12:00,1.56085,1.56091,1.56051,1.56065,172500000.0
2008-05-12 22:13:00,1.56066,1.56086,1.56062,1.56066,207800002.0
2008-05-12 22:14:00,1.56057,1.56084,1.56048,1.56063,110600000.0
2008-05-12 22:15:00,1.56062,1.56087,1.56051,1.5606,111900000.0
2008-05-12 22:16:00,1.56048,1.56063,1.56033,1.56054,93600001.0
2008-05-12 22:17:00,1.5606,1.56089,1.56045,1.56089,208900000.0
2008-05-12 22:18:00,1.56098,1.56098,1.56049,1.5609,112700000.0
2008-05-12 22:19:00,1.56089,1.56091,1.56053,1.56057,199900001.0
2008-05-12 22:20:00,1.56095,1.56128,1.56091,1.561,165200000.0
2008-05-12 22:21:00,1.56097,1.56117,1.56092,1.56093,162800000.0
2008-05-12 22:22:00,1.56085,1.56093,1.56079,1.56081,251600000.0
2008-05-12 22:23:00,1.56072,1.56084,1.56065,1.56073,172900000.0
2008-05-12 22:24:00,1.56083,1.56116,1.56066,1.56079,230600000.0
2008-05-12 22:25:00,1.56086,1.56115,1.56071,1.56091,182200000.0
2008-05-12 22:26:00,1.56094,1.56118,1.56091,1.56118,175900000.0
2008-05-12 22:27:00,1.56124,1.56132,1.56106,1.56112,208100002.0
2008-05-12 22:28:00,1.56095,1.56127,1.56089,1.56096,74900000.0
2008-05-12 22:29:00,1.56087,1.56114,1.56087,1.56098,196300000.0
2008-05-12 22:30:00,1.56103,1.56124,1.56096,1.56117,264900000.0
2008-05-12 22:31:00,1.56118,1.56123,1.56079,1.56118,230000000.0
2008-05-12 22:32:00,1.56119,1.56134,1.56077,1.56124,183000000.0
2008-05-12 22:33:00,1.56088,1.56088,1.56053,1.56066,130100000.0
2008-05-12 22:34:00,1.56077,1.56086,1.56056,1.56058,207000001.0
2008-05-12 22:35:00,1.56055,1.56071,1.56054,1.56069,152800000.0
2008-05-12 22:36:00,1.56073,1.56074,1.56052,1.56063,106700001.0
2008-05-12 22:37:00,1.56068,1.56079,1.56063,1.5607,235600000.0
2008-05-12 22:38:00,1.56069,1.56097,1.56042,1.56042,290700002.0
2008-05-12 22:39:00,1.56037,1.56051,1.56027,1.56031,247900000.0
2008-05-12 22:40:00,1.56039,1.56079,1.56037,1.56041,257700001.0
2008-05-12 22:41:00,1.56055,1.56075,1.56046,1.56067,210500000.0
2008-05-12 22:42:00,1.56046,1.56064,1.5603,1.5603,119400000.0
2008-05-12 22:43:00,1.56014,1.56043,1.55996,1.56021,201600000.0
2008-05-12 22:44:00,1.56006,1.56022,1.56006,1.56018,187600000.0
2008-05-12 22:45:00,1.56027,1.56057,1.56027,1.56032,235700001.0
2008-05-12 22:46:00,1.56035,1.56059,1.56021,1.56026,141300000.0
2008-05-12 22:47:00,1.56014,1.56026,1.56009,1.56025,182300001.0
2008-05-12 22:48:00,1.56036,1.56057,1.56021,1.56054,139600000.0
2008-05-12 22:49:00,1.5609,1.56135,1.5609,1.56125,225000000.0
2008-05-12 22:50:00,1.56137,1.56191,1.56137,1.56167,214000000.0
2008-05-12 22:51:00,1.56174,1.56228,1.56171,1.56192,309200000.0
2008-05-12 22:52:00,1.56171,1.56193,1.56145,1.56161,260500000.0
2008-05-12 22:53:00,1.56169,1.56189,1.56155,1.56175,192900000.0
2008-05-12 22:54:00,1.56179,1.56182,1.56166,1.5617,187200000.0
2008-05-12 22:55:00,1.56167,1.56171,1.56163,1.56164,219300001.0
2008-05-12 22:56:00,1.56169,1.56194,1.56153,1.56153,153000000.0
2008-05-12 22:57:00,1.56142,1.56156,1.56139,1.56142,218300000.0
2008-05-12 22:58:00,1.56157,1.562,1.56157,1.56186,35200000.0
2008-05-12 22:59:00,1.56168,1.56171,1.56142,1.56143,195600001.0
2008-05-12 23:00:00,1.56121,1.56121,1.56054,1.5606,98800000.0
2008-05-12 23:01:00,1.56078,1.56078,1.56015,1.56052,61200000.0
2008-05-12 23:02:00,1.56029,1.56031,1.56023,1.56027,16400000.0
2008-05-12 23:03:00,1.56025,1.56025,1.55976,1.55978,53900000.0
2008-05-12 23:04:00,1.56,1.56023,1.55987,1.55992,26600000.0
2008-05-12 23:05:00,1.55982,1.55994,1.55975,1.55975,69999999.0
2008-05-12 23:06:00,1.55981,1.56022,1.55981,1.56016,48400001.0
2008-05-12 23:07:00,1.56031,1.56075,1.56013,1.56013,33400000.0
2008-05-12 23:08:00,1.56014,1.56059,1.56014,1.56059,21000000.0
2008-05-12 23:09:00,1.56068,1.56127,1.56068,1.56087,25800000.0
2008-05-12 23:10:00,1.56089,1.56158,1.56089,1.56129,75200000.0
2008-05-12 23:11:00,1.56145,1.56172,1.56109,1.56109,79999999.0
2008-05-12 23:12:00,1.56119,1.56124,1.56067,1.56077,86900000.0
2008-05-12 23:13:00,1.56085,1.5609,1.56078,1.56078,53800000.0
2008-05-12 23:14:00,1.56145,1.56177,1.56136,1.56153,33000000.0
2008-05-12 23:15:00,1.56166,1.56181,1.56142,1.56142,27000000.0
2008-05-12 23:16:00,1.56125,1.56125,1.56095,1.56095,48400000.0
2008-05-12 23:17:00,1.56096,1.56109,1.56091,1.56094,62600000.0
2008-05-12 23:18:00,1.56109,1.56132,1.56081,1.56081,82300000.0
2008-05-12 23:19:00,1.56109,1.5614,1.56109,1.56124,36100000.0
2008-05-12 23:20:00,1.56149,1.56184,1.56149,1.56168,79000001.0
2008-05-12 23:21:00,1.5618,1.56196,1.5618,1.5619,53600000.0
2008-05-12 23:22:00,1.56199,1.56228,1.56175,1.56202,122600000.0
2008-05-12 23:23:00,1.56207,1.5622,1.56147,1.56184,141600000.0
2008-05-12 23:24:00,1.56189,1.56202,1.56187,1.56187,67500001.0
2008-05-12 23:25:00,1.562,1.56205,1.56193,1.56202,41000000.0
2008-05-12 23:26:00,1.56197,1.56199,1.56196,1.56196,25400000.0
2008-05-12 23:27:00,1.56206,1.56206,1.56193,1.56203,25600000.0
2008-05-12 23:28:00,1.56187,1.56187,1.56158,1.56158,21000000.0
2008-05-12 23:29:00,1.56194,1.56219,1.56174,1.56177,75500000.0
2008-05-12 23:30:00,1.56195,1.56195,1.56126,1.56126,81200000.0
2008-05-12 23:31:00,1.56119,1.56144,1.56119,1.56141,44100000.0
2008-05-12 23:32:00,1.56161,1.5618,1.56161,1.56165,52200000.0
2008-05-12 23:33:00,1.56172,1.56187,1.56167,1.56187,103900000.0
2008-05-12 23:34:00,1.56187,1.56212,1.56162,1.56165,215799999.0
2008-05-12 23:35:00,1.56191,1.56195,1.56172,1.56172,104000000.0
2008-05-12 23:36:00,1.56171,1.56179,1.56155,1.56155,41400000.0
2008-05-12 23:37:00,1.56148,1.56148,1.56133,1.56133,16200000.0
2008-05-12 23:38:00,1.56122,1.56132,1.56122,1.56122,55300000.0
2008-05-12 23:39:00,1.56131,1.56139,1.56084,1.56116,166100000.0
2008-05-12 23:40:00,1.56092,1.561,1.56089,1.56091,67700000.0
2008-05-12 23:41:00,1.56119,1.56176,1.56119,1.56129,125900000.0
2008-05-12 23:42:00,1.56093,1.56103,1.5609,1.56091,43800000.0
2008-05-12 23:43:00,1.56081,1.5615,1.56056,1.5615,85800000.0
2008-05-12 23:44:00,1.56157,1.56183,1.56157,1.56176,75400000.0
2008-05-12 23:45:00,1.56171,1.56171,1.56139,1.56139,78700000.0
2008-05-12 23:46:00,1.5614,1.56176,1.56105,1.56105,52200000.0
2008-05-12 23:47:00,1.56139,1.56157,1.56139,1.56155,71300000.0
2008-05-12 23:48:00,1.56181,1.56201,1.56159,1.56162,35600000.0
2008-05-12 23:49:00,1.56162,1.56191,1.56152,1.56191,121800000.0
2008-05-12 23:50:00,1.56195,1.56198,1.56162,1.56198,36600000.0
2008-05-12 23:51:00,1.56183,1.56206,1.56183,1.56187,67700000.0
2008-05-12 23:52:00,1.56206,1.56242,1.56206,1.56231,144000000.0
2008-05-12 23:53:00,1.56216,1.56249,1.56193,1.56197,100200000.0
2008-05-12 23:54:00,1.56251,1.56251,1.56173,1.56193,163200001.0
2008-05-12 23:55:00,1.56198,1.56209,1.56193,1.56206,125900000.0
2008-05-12 23:56:00,1.56202,1.56227,1.56202,1.56209,91600001.0
2008-05-12 23:58:00,1.56241,1.56244,1.56207,1.5623,117600000.0
2008-05-12 23:59:00,1.56233,1.5624,1.56226,1.56228,79800000.0
2008-05-13 00:00:00,1.5623,1.56251,1.56184,1.56184,152600001.0
2008-05-13 00:01:00,1.56136,1.56207,1.56136,1.56142,226500001.0
2008-05-13 00:02:00,1.56138,1.56144,1.56124,1.56124,165400000.0
2008-05-13 00:03:00,1.5611,1.5613,1.56077,1.56093,252800000.0
2008-05-13 00:04:00,1.56087,1.56087,1.56057,1.56077,150700000.0
2008-05-13 00:05:00,1.56074,1.56084,1.56074,1.56082,34900000.0
2008-05-13 00:06:00,1.56082,1.56102,1.56064,1.56102,61500000.0
2008-05-13 00:07:00,1.56126,1.5615,1.56125,1.5614,105200001.0
2008-05-13 00:08:00,1.56122,1.56134,1.5611,1.56121,34800000.0
2008-05-13 00:09:00,1.56095,1.56127,1.56088,1.56127,114000001.0
2008-05-13 00:10:00,1.56105,1.5614,1.56105,1.5614,44000000.0
2008-05-13 00:11:00,1.56135,1.5615,1.5612,1.5614,28000000.0
2008-05-13 00:12:00,1.56109,1.56124,1.56109,1.56117,36000000.0
2008-05-13 00:13:00,1.56114,1.56135,1.5611,1.56135,41000000.0
2008-05-13 00:14:00,1.56166,1.56166,1.56126,1.56128,47100000.0
2008-05-13 00:15:00,1.56121,1.56132,1.56116,1.5612,18400000.0
2008-05-13 00:16:00,1.56113,1.56129,1.56113,1.56129,24000000.0
2008-05-13 00:17:00,1.5613,1.56138,1.56125,1.56135,75400000.0
2008-05-13 00:18:00,1.5613,1.5613,1.56115,1.56115,51100000.0
2008-05-13 00:19:00,1.56128,1.56157,1.56091,1.56091,173900000.0
2008-05-13 00:20:00,1.56087,1.56098,1.56085,1.56093,76400000.0
2008-05-13 00:21:00,1.56089,1.56096,1.56078,1.56087,36600000.0
2008-05-13 00:22:00,1.56104,1.56109,1.56074,1.56104,33700000.0
2008-05-13 00:23:00,1.56128,1.56128,1.56069,1.56093,42000000.0
2008-05-13 00:24:00,1.56085,1.56095,1.56064,1.56087,84800000.0
2008-05-13 00:25:00,1.56077,1.56101,1.56051,1.5606,37600000.0
2008-05-13 00:26:00,1.56062,1.56062,1.56049,1.56049,37800000.0
2008-05-13 00:27:00,1.56046,1.56066,1.56035,1.56066,59600000.0
2008-05-13 00:28:00,1.56083,1.56083,1.56048,1.56048,18800000.0
2008-05-13 00:29:00,1.56052,1.56052,1.56028,1.56043,55400000.0
2008-05-13 00:30:00,1.56039,1.56039,1.56033,1.56038,43400000.0
2008-05-13 00:31:00,1.56046,1.56058,1.56042,1.56042,41100000.0
2008-05-13 00:32:00,1.56034,1.56042,1.56024,1.56029,75900000.0
2008-05-13 00:33:00,1.56034,1.56039,1.56024,1.56029,131200000.0
2008-05-13 00:34:00,1.56037,1.56082,1.56027,1.56082,31800000.0
2008-05-13 00:35:00,1.56044,1.56059,1.56027,1.56027,69000000.0
2008-05-13 00:36:00,1.56019,1.56038,1.56019,1.56038,72200000.0
2008-05-13 00:37:00,1.56048,1.56053,1.56041,1.56052,47400000.0
2008-05-13 00:38:00,1.56049,1.56062,1.56049,1.56061,36800000.0
2008-05-13 00:39:00,1.56109,1.56128,1.56073,1.56075,45700000.0
2008-05-13 00:40:00,1.56082,1.56085,1.56034,1.56078,25600000.0
2008-05-13 00:41:00,1.56078,1.5608,1.56048,1.56075,24600000.0
2008-05-13 00:42:00,1.56082,1.56098,1.56034,1.56085,37600000.0
2008-05-13 00:43:00,1.5608,1.56083,1.56045,1.5607,32400000.0
2008-05-13 00:44:00,1.56064,1.56064,1.56035,1.56035,24000000.0
2008-05-13 00:45:00,1.56073,1.56083,1.5604,1.56065,56600001.0
2008-05-13 00:46:00,1.56063,1.56075,1.56027,1.56034,64200001.0
2008-05-13 00:47:00,1.56072,1.56104,1.56059,1.5606,44100000.0
2008-05-13 00:48:00,1.56051,1.56051,1.56045,1.56047,33800000.0
2008-05-13 00:49:00,1.56083,1.56091,1.56049,1.56058,60399999.0
2008-05-13 00:50:00,1.56101,1.56106,1.56063,1.56092,30600000.0
2008-05-13 00:51:00,1.56062,1.56105,1.56053,1.56105,49400000.0
2008-05-13 00:52:00,1.56112,1.56119,1.56065,1.56074,120000000.0
2008-05-13 00:53:00,1.56085,1.5609,1.56076,1.56087,57700000.0
2008-05-13 00:54:00,1.56086,1.56103,1.5608,1.56084,52900000.0
2008-05-13 00:55:00,1.5612,1.56132,1.56085,1.56097,34000000.0
2008-05-13 00:56:00,1.56091,1.56091,1.56078,1.56079,67400001.0
2008-05-13 00:57:00,1.56089,1.56089,1.56079,1.56086,36600000.0
2008-05-13 00:58:00,1.56074,1.56079,1.56069,1.56076,37400000.0
2008-05-13 00:59:00,1.56079,1.56092,1.56056,1.56071,133500000.0
2008-05-13 01:00:00,1.56078,1.56097,1.56064,1.56064,57500000.0
2008-05-13 01:01:00,1.56065,1.56065,1.56053,1.5606,62400000.0
2008-05-13 01:02:00,1.56069,1.56069,1.56048,1.56048,45600000.0
2008-05-13 01:03:00,1.56043,1.56062,1.56038,1.56062,63400001.0
2008-05-13 01:04:00,1.56095,1.56095,1.56045,1.56076,34200000.0
2008-05-13 01:05:00,1.56109,1.56134,1.56072,1.56091,44800000.0
2008-05-13 01:06:00,1.56099,1.5613,1.56099,1.56107,42600000.0
2008-05-13 01:07:00,1.5608,1.5608,1.5605,1.5605,53200000.0
2008-05-13 01:08:00,1.56057,1.56064,1.56037,1.56049,80700000.0
2008-05-13 01:09:00,1.56091,1.56094,1.56049,1.56073,106200000.0
2008-05-13 01:10:00,1.56047,1.56086,1.56041,1.56076,54200000.0
2008-05-13 01:11:00,1.56072,1.56096,1.5606,1.56096,118900000.0
2008-05-13 01:12:00,1.56092,1.5613,1.56056,1.56056,195000000.0
2008-05-13 01:13:00,1.5604,1.56065,1.5604,1.56065,215700000.0
2008-05-13 01:14:00,1.56077,1.56086,1.56062,1.56066,38400000.0
2008-05-13 01:15:00,1.56076,1.56123,1.56066,1.56113,149400001.0
2008-05-13 01:16:00,1.56116,1.56116,1.561,1.56106,19600000.0
2008-05-13 01:17:00,1.56113,1.56127,1.56113,1.56127,32800000.0
2008-05-13 01:18:00,1.5611,1.56135,1.56105,1.56105,32400000.0
2008-05-13 01:19:00,1.56121,1.56121,1.56097,1.56103,53600000.0
2008-05-13 01:20:00,1.56084,1.56089,1.56075,1.56083,37400001.0
2008-05-13 01:21:00,1.56059,1.56065,1.56052,1.56054,55600000.0
2008-05-13 01:22:00,1.56056,1.5607,1.56056,1.56067,91500000.0
2008-05-13 01:23:00,1.5609,1.56104,1.56017,1.56087,219699998.0
2008-05-13 01:24:00,1.56049,1.56087,1.56045,1.56082,58800000.0
2008-05-13 01:25:00,1.56064,1.56071,1.5601,1.56013,82100000.0
2008-05-13 01:26:00,1.5603,1.56059,1.56028,1.56044,212700000.0
2008-05-13 01:27:00,1.56072,1.56072,1.56035,1.56052,125500000.0
2008-05-13 01:28:00,1.56045,1.56053,1.56027,1.56038,57800000.0
2008-05-13 01:29:00,1.56046,1.56071,1.56035,1.56049,28200000.0
2008-05-13 01:30:00,1.56032,1.56056,1.5601,1.56056,42900000.0
2008-05-13 01:31:00,1.56045,1.56052,1.56038,1.56041,27800000.0
2008-05-13 01:32:00,1.56042,1.56054,1.56037,1.56052,65800000.0
2008-05-13 01:33:00,1.56047,1.56047,1.55992,1.56004,103300000.0
2008-05-13 01:34:00,1.56016,1.5603,1.56003,1.56009,75800000.0
2008-05-13 01:35:00,1.56024,1.56039,1.56014,1.56014,21200000.0
2008-05-13 01:36:00,1.5602,1.56045,1.5602,1.56045,88800000.0
2008-05-13 01:37:00,1.56018,1.56035,1.56018,1.56035,43500000.0
2008-05-13 01:38:00,1.5607,1.5607,1.56014,1.56014,52900000.0
2008-05-13 01:39:00,1.56018,1.56049,1.56018,1.5604,26600000.0
2008-05-13 01:40:00,1.56007,1.56062,1.55995,1.56048,44000000.0
2008-05-13 01:41:00,1.5603,1.56053,1.55986,1.56022,30600000.0
2008-05-13 01:42:00,1.56005,1.56044,1.55983,1.56,216400000.0
2008-05-13 01:43:00,1.55988,1.56032,1.55982,1.56003,213200000.0
2008-05-13 01:44:00,1.55977,1.56024,1.55977,1.56024,167600000.0
2008-05-13 01:45:00,1.56015,1.56034,1.55997,1.56034,149700000.0
2008-05-13 01:46:00,1.56087,1.56088,1.56053,1.56066,43800001.0
2008-05-13 01:47:00,1.56065,1.56067,1.56035,1.5606,54600000.0
2008-05-13 01:48:00,1.56074,1.56074,1.56066,1.56066,37400000.0
2008-05-13 01:49:00,1.56063,1.56088,1.56053,1.56053,116300000.0
2008-05-13 01:50:00,1.56094,1.56094,1.56055,1.56071,192800000.0
2008-05-13 01:51:00,1.56051,1.56051,1.56032,1.56032,60000000.0
2008-05-13 01:52:00,1.56058,1.56098,1.56045,1.56066,174100000.0
2008-05-13 01:53:00,1.56033,1.56043,1.55983,1.55986,77000000.0
2008-05-13 01:54:00,1.55989,1.56,1.55987,1.56,80400001.0
2008-05-13 01:55:00,1.56011,1.5604,1.56011,1.56016,50200000.0
2008-05-13 01:56:00,1.56088,1.56097,1.56063,1.56067,67800000.0
2008-05-13 01:57:00,1.56053,1.56089,1.56032,1.56032,93700000.0
2008-05-13 01:58:00,1.56044,1.56075,1.56044,1.56075,73100000.0
2008-05-13 01:59:00,1.56088,1.56088,1.56071,1.56072,44000000.0
2008-05-13 02:00:00,1.56116,1.56125,1.56109,1.56112,78299999.0
2008-05-13 02:01:00,1.56073,1.56107,1.56055,1.56086,30200000.0
2008-05-13 02:02:00,1.56097,1.5611,1.5609,1.56098,27800000.0
2008-05-13 02:03:00,1.56111,1.56117,1.56097,1.56108,34900000.0
2008-05-13 02:04:00,1.56093,1.56118,1.56093,1.56103,40700000.0
2008-05-13 02:05:00,1.56126,1.56139,1.5611,1.5611,41100000.0
2008-05-13 02:06:00,1.56114,1.56124,1.56106,1.5612,37200000.0
2008-05-13 02:07:00,1.56108,1.56136,1.56108,1.5612,42400000.0
2008-05-13 02:08:00,1.56095,1.56108,1.56093,1.56108,30100000.0
2008-05-13 02:09:00,1.56122,1.56158,1.56119,1.56158,29000000.0
2008-05-13 02:10:00,1.56174,1.56192,1.56129,1.56179,34000000.0
2008-05-13 02:11:00,1.56157,1.56204,1.56157,1.56193,41600000.0
2008-05-13 02:12:00,1.5616,1.56184,1.56148,1.56148,26800000.0
2008-05-13 02:13:00,1.5613,1.56155,1.56125,1.56135,36500000.0
2008-05-13 02:14:00,1.56134,1.56151,1.56127,1.56138,32400000.0
2008-05-13 02:15:00,1.56144,1.5616,1.56119,1.5616,28600000.0
2008-05-13 02:16:00,1.56166,1.56173,1.56143,1.56158,30600000.0
2008-05-13 02:17:00,1.56155,1.56175,1.56142,1.56175,39600000.0
2008-05-13 02:18:00,1.56168,1.56178,1.56154,1.56161,44600000.0
2008-05-13 02:19:00,1.56169,1.56172,1.56158,1.5616,35000000.0
2008-05-13 02:20:00,1.56168,1.56178,1.5616,1.56178,19800000.0
2008-05-13 02:21:00,1.56156,1.56186,1.56156,1.56186,41000000.0
2008-05-13 02:22:00,1.56181,1.56198,1.56161,1.56191,27200000.0
2008-05-13 02:23:00,1.56188,1.56208,1.56188,1.56188,38500000.0
2008-05-13 02:24:00,1.5616,1.56215,1.5616,1.56182,42500000.0
2008-05-13 02:25:00,1.56173,1.56183,1.56131,1.56165,52000000.0
2008-05-13 02:26:00,1.56175,1.56175,1.56148,1.56155,18400000.0
2008-05-13 02:27:00,1.56154,1.56187,1.56151,1.5617,23600000.0
2008-05-13 02:28:00,1.56163,1.56165,1.56136,1.56149,40600000.0
2008-05-13 02:29:00,1.56155,1.56183,1.56104,1.56183,32600000.0
2008-05-13 02:30:00,1.5618,1.56195,1.5618,1.56195,21700000.0
2008-05-13 02:31:00,1.56182,1.56182,1.56139,1.56161,40400000.0
2008-05-13 02:32:00,1.56107,1.5617,1.56107,1.56158,34400000.0
2008-05-13 02:33:00,1.56146,1.56162,1.56133,1.56133,44600000.0
2008-05-13 02:34:00,1.56142,1.56162,1.56125,1.56154,57900000.0
2008-05-13 02:35:00,1.56164,1.56169,1.56149,1.56161,30500000.0
2008-05-13 02:36:00,1.56117,1.56151,1.56117,1.56141,37400000.0
2008-05-13 02:37:00,1.5615,1.56161,1.5613,1.56149,33000000.0
2008-05-13 02:38:00,1.56144,1.56151,1.56132,1.56132,28000000.0
2008-05-13 02:39:00,1.56141,1.56143,1.56082,1.56143,24400000.0
2008-05-13 02:40:00,1.56142,1.56154,1.56129,1.56133,26200000.0
2008-05-13 02:41:00,1.56142,1.56142,1.56107,1.56139,26400000.0
2008-05-13 02:42:00,1.56139,1.56142,1.56121,1.56132,45000000.0
2008-05-13 02:43:00,1.56109,1.56111,1.56085,1.56088,47900000.0
2008-05-13 02:44:00,1.56086,1.56087,1.56026,1.56061,26200000.0
2008-05-13 02:45:00,1.56077,1.5608,1.56047,1.56055,28400000.0
2008-05-13 02:46:00,1.56089,1.56089,1.56062,1.56086,58000000.0
2008-05-13 02:47:00,1.56057,1.56071,1.56029,1.56057,24000000.0
2008-05-13 02:48:00,1.56076,1.56076,1.56059,1.56059,25700000.0
2008-05-13 02:49:00,1.56057,1.56075,1.56022,1.56057,41600001.0
2008-05-13 02:50:00,1.56073,1.56081,1.56058,1.56081,28600000.0
2008-05-13 02:51:00,1.56046,1.56103,1.56046,1.56103,27700000.0
2008-05-13 02:52:00,1.56073,1.56073,1.56013,1.56038,28000000.0
2008-05-13 02:53:00,1.56031,1.56067,1.56013,1.56067,32200000.0
2008-05-13 02:54:00,1.5606,1.56082,1.56056,1.56058,36200000.0
2008-05-13 02:55:00,1.56067,1.56085,1.56067,1.56083,50200000.0
2008-05-13 02:56:00,1.56103,1.56103,1.56066,1.56082,38400000.0
2008-05-13 02:57:00,1.56054,1.56107,1.56054,1.56085,33800000.0
2008-05-13 02:58:00,1.56066,1.56066,1.56036,1.56044,21400000.0
2008-05-13 02:59:00,1.56042,1.56058,1.56036,1.56037,31000000.0
2008-05-13 03:00:00,1.56018,1.56018,1.55996,1.56017,48400000.0
2008-05-13 03:01:00,1.55998,1.5602,1.5599,1.5602,36000000.0
2008-05-13 03:02:00,1.56011,1.56038,1.56011,1.56038,27200000.0
2008-05-13 03:03:00,1.56044,1.56044,1.56022,1.56039,39800000.0
2008-05-13 03:04:00,1.56024,1.56046,1.55974,1.55974,28900000.0
2008-05-13 03:05:00,1.56028,1.56028,1.5597,1.5597,34800000.0
2008-05-13 03:06:00,1.55992,1.55999,1.55952,1.55999,45800000.0
2008-05-13 03:07:00,1.56029,1.5603,1.55999,1.56017,57600000.0
2008-05-13 03:08:00,1.56049,1.56058,1.56031,1.56047,32100000.0
2008-05-13 03:09:00,1.56056,1.56056,1.56018,1.5603,32200000.0
2008-05-13 03:10:00,1.56052,1.56052,1.5602,1.56046,46200000.0
2008-05-13 03:11:00,1.5604,1.56063,1.56023,1.56023,81500000.0
2008-05-13 03:12:00,1.56051,1.56064,1.56043,1.56055,36400000.0
2008-05-13 03:13:00,1.56066,1.56073,1.56056,1.5607,41000000.0
2008-05-13 03:14:00,1.56075,1.56096,1.56067,1.56096,55400000.0
2008-05-13 03:15:00,1.56097,1.56099,1.56082,1.56094,24800000.0
2008-05-13 03:16:00,1.56092,1.56096,1.56034,1.56037,20800000.0
2008-05-13 03:17:00,1.56054,1.56058,1.56044,1.56046,35200000.0
2008-05-13 03:18:00,1.56039,1.56075,1.56039,1.56075,31300000.0
2008-05-13 03:19:00,1.56053,1.56066,1.56045,1.56053,44500000.0
2008-05-13 03:20:00,1.5605,1.5605,1.56012,1.56038,37600000.0
2008-05-13 03:21:00,1.56049,1.56073,1.56044,1.56068,44000001.0
2008-05-13 03:22:00,1.56063,1.56068,1.5605,1.56068,25800000.0
2008-05-13 03:23:00,1.56065,1.56084,1.56063,1.56084,25800000.0
2008-05-13 03:24:00,1.56092,1.56105,1.56079,1.56105,32600000.0
2008-05-13 03:25:00,1.56093,1.56142,1.56088,1.56142,37000001.0
2008-05-13 03:26:00,1.5616,1.56164,1.56103,1.56125,30000000.0
2008-05-13 03:27:00,1.5607,1.56095,1.5607,1.56093,52000000.0
2008-05-13 03:28:00,1.5611,1.56119,1.56109,1.56112,32800000.0
2008-05-13 03:29:00,1.56116,1.56146,1.56096,1.56096,46000000.0
2008-05-13 03:30:00,1.56115,1.56141,1.56115,1.56121,40000000.0
2008-05-13 03:31:00,1.56128,1.5615,1.56121,1.56142,49400000.0
2008-05-13 03:32:00,1.56143,1.56143,1.56133,1.56136,29900000.0
2008-05-13 03:33:00,1.56132,1.56132,1.56101,1.56114,34800000.0
2008-05-13 03:34:00,1.56096,1.56099,1.56071,1.56074,63100000.0
2008-05-13 03:35:00,1.56077,1.56077,1.56054,1.56061,37000000.0
2008-05-13 03:36:00,1.56046,1.56063,1.56006,1.56051,62200001.0
2008-05-13 03:37:00,1.56048,1.56072,1.56048,1.56072,28300000.0
2008-05-13 03:38:00,1.56084,1.56115,1.56084,1.56115,56600000.0
2008-05-13 03:39:00,1.56133,1.56168,1.5611,1.56163,48200000.0
2008-05-13 03:40:00,1.56161,1.56161,1.56141,1.56146,40300001.0
2008-05-13 03:41:00,1.56134,1.56158,1.56134,1.56146,50200001.0
2008-05-13 03:42:00,1.56132,1.56141,1.56104,1.56118,32000000.0
2008-05-13 03:43:00,1.56101,1.56107,1.56078,1.56107,30200000.0
2008-05-13 03:44:00,1.56087,1.56113,1.56087,1.561,26000000.0
2008-05-13 03:45:00,1.56123,1.56123,1.56087,1.56103,45800001.0
2008-05-13 03:46:00,1.56114,1.56127,1.56079,1.56104,31500000.0
2008-05-13 03:47:00,1.56095,1.56114,1.56091,1.56111,24000000.0
2008-05-13 03:48:00,1.56082,1.56107,1.56082,1.56104,32600000.0
2008-05-13 03:49:00,1.56105,1.56122,1.56105,1.56121,40200000.0
2008-05-13 03:50:00,1.56104,1.56122,1.56089,1.56104,55800001.0
2008-05-13 03:51:00,1.56124,1.56137,1.56112,1.5612,51800000.0
2008-05-13 03:52:00,1.56112,1.56127,1.56102,1.56117,32800000.0
2008-05-13 03:53:00,1.5612,1.56129,1.5611,1.5611,33800000.0
2008-05-13 03:54:00,1.56117,1.56127,1.56102,1.56122,38500000.0
2008-05-13 03:55:00,1.56143,1.56143,1.5612,1.5612,36300000.0
2008-05-13 03:56:00,1.56121,1.56128,1.56108,1.56108,31500000.0
2008-05-13 03:57:00,1.56092,1.56101,1.56052,1.56095,55800001.0
2008-05-13 03:58:00,1.56089,1.56089,1.56061,1.56061,49600000.0
2008-05-13 03:59:00,1.56078,1.561,1.56075,1.56094,41400000.0
2008-05-13 04:00:00,1.56085,1.56108,1.56076,1.56079,56200000.0
2008-05-13 04:01:00,1.56081,1.56098,1.5605,1.56074,40800001.0
2008-05-13 04:02:00,1.5608,1.56105,1.5608,1.56105,30200000.0
2008-05-13 04:03:00,1.56122,1.56159,1.5611,1.56159,25000000.0
2008-05-13 04:04:00,1.56151,1.56151,1.56107,1.56107,26800000.0
2008-05-13 04:05:00,1.56054,1.56127,1.56054,1.56127,30600000.0
2008-05-13 04:06:00,1.56131,1.56147,1.56111,1.56147,36600000.0
2008-05-13 04:07:00,1.56124,1.56138,1.56101,1.56136,25800000.0
2008-05-13 04:08:00,1.56116,1.56129,1.56095,1.56126,69800000.0
2008-05-13 04:09:00,1.56121,1.56145,1.56113,1.56138,30800000.0
2008-05-13 04:10:00,1.56134,1.56139,1.56096,1.56132,36000001.0
2008-05-13 04:11:00,1.56123,1.5613,1.56106,1.56121,51000000.0
2008-05-13 04:12:00,1.56121,1.56121,1.56101,1.56116,21200000.0
2008-05-13 04:13:00,1.56124,1.56129,1.56071,1.56129,31600000.0
2008-05-13 04:14:00,1.56128,1.56183,1.56128,1.56172,41400000.0
2008-05-13 04:15:00,1.56184,1.56192,1.56166,1.56166,45000000.0
2008-05-13 04:16:00,1.56155,1.56164,1.56113,1.56159,27800000.0
2008-05-13 04:17:00,1.56141,1.56173,1.56135,1.56173,28400000.0
2008-05-13 04:18:00,1.56131,1.56172,1.56131,1.5616,97200000.0
2008-05-13 04:19:00,1.56148,1.56166,1.56148,1.56166,32600000.0
2008-05-13 04:20:00,1.56141,1.56144,1.56125,1.56129,35000000.0
2008-05-13 04:21:00,1.5615,1.5616,1.56141,1.5616,43400000.0
2008-05-13 04:22:00,1.56169,1.56183,1.56152,1.56183,28200000.0
2008-05-13 04:23:00,1.56175,1.56185,1.56175,1.56179,44200001.0
2008-05-13 04:24:00,1.56172,1.56214,1.56172,1.56214,24600000.0
2008-05-13 04:25:00,1.56202,1.5621,1.56155,1.56162,39400000.0
2008-05-13 04:26:00,1.56156,1.56166,1.56149,1.56166,36300000.0
2008-05-13 04:27:00,1.56161,1.56175,1.56145,1.56145,35200000.0
2008-05-13 04:28:00,1.56166,1.56166,1.56122,1.56154,30100000.0
2008-05-13 04:29:00,1.56151,1.56184,1.56147,1.56184,55200000.0
2008-05-13 04:30:00,1.56174,1.56194,1.56151,1.56169,56200000.0
2008-05-13 04:31:00,1.56149,1.56184,1.56149,1.56171,50200001.0
2008-05-13 04:32:00,1.56171,1.56176,1.56157,1.56157,31400000.0
2008-05-13 04:33:00,1.56171,1.56171,1.56142,1.56159,47000000.0
2008-05-13 04:34:00,1.56154,1.56171,1.56147,1.56157,39800000.0
2008-05-13 04:35:00,1.56135,1.56172,1.56135,1.56155,37500000.0
2008-05-13 04:36:00,1.56171,1.56175,1.56155,1.56155,40500000.0
2008-05-13 04:37:00,1.5616,1.56168,1.56129,1.56153,25900000.0
2008-05-13 04:38:00,1.56153,1.56178,1.56153,1.56178,49000000.0
2008-05-13 04:39:00,1.56156,1.56171,1.56123,1.56171,47500000.0
2008-05-13 04:40:00,1.5616,1.56185,1.56153,1.56165,19000000.0
2008-05-13 04:41:00,1.56166,1.56184,1.56146,1.56173,49200000.0
2008-05-13 04:42:00,1.56156,1.56168,1.56153,1.56165,39500000.0
2008-05-13 04:43:00,1.56158,1.56168,1.56148,1.56162,40000000.0
2008-05-13 04:44:00,1.5615,1.56163,1.56095,1.56153,53600000.0
2008-05-13 04:45:00,1.56178,1.56189,1.56176,1.56187,41500000.0
2008-05-13 04:46:00,1.56173,1.56188,1.5612,1.5612,35400000.0
2008-05-13 04:47:00,1.56174,1.56198,1.56174,1.56186,27200000.0
2008-05-13 04:48:00,1.56181,1.56188,1.56173,1.56188,58700000.0
2008-05-13 04:49:00,1.56172,1.56206,1.56164,1.56191,20800000.0
2008-05-13 04:50:00,1.56189,1.56215,1.56185,1.56195,24200000.0
2008-05-13 04:51:00,1.5618,1.56198,1.56174,1.56185,38600000.0
2008-05-13 04:52:00,1.56169,1.56175,1.5615,1.5616,31100000.0
2008-05-13 04:53:00,1.56154,1.56154,1.56131,1.56139,49500000.0
2008-05-13 04:54:00,1.56166,1.56177,1.56157,1.56162,42400000.0
2008-05-13 04:55:00,1.56173,1.56177,1.56154,1.56162,27000000.0
2008-05-13 04:56:00,1.56157,1.56157,1.56114,1.5612,52800000.0
2008-05-13 04:57:00,1.56108,1.56113,1.56103,1.56103,42400000.0
2008-05-13 04:58:00,1.56106,1.56119,1.56081,1.56118,30000000.0
2008-05-13 04:59:00,1.56095,1.56154,1.56095,1.56154,23600000.0
2008-05-13 05:00:00,1.56172,1.56183,1.56156,1.56183,45200000.0
2008-05-13 05:01:00,1.56157,1.56164,1.56137,1.56143,37200000.0
2008-05-13 05:02:00,1.56106,1.56138,1.56106,1.56138,43400000.0
2008-05-13 05:03:00,1.56123,1.56128,1.56107,1.56128,29400000.0
2008-05-13 05:04:00,1.56099,1.5612,1.56096,1.56117,26800000.0
2008-05-13 05:05:00,1.56109,1.56132,1.56108,1.56124,25600000.0
2008-05-13 05:06:00,1.56122,1.56126,1.56099,1.56123,32100000.0
2008-05-13 05:07:00,1.56118,1.56121,1.56093,1.56117,27800000.0
2008-05-13 05:08:00,1.56123,1.56127,1.5611,1.56116,36400000.0
2008-05-13 05:09:00,1.5613,1.56135,1.56105,1.56115,37800000.0
2008-05-13 05:10:00,1.56118,1.56132,1.56093,1.56116,27800000.0
2008-05-13 05:11:00,1.56123,1.56129,1.56088,1.56088,35600000.0
2008-05-13 05:12:00,1.56107,1.5614,1.56107,1.5614,49300000.0
2008-05-13 05:13:00,1.56136,1.56162,1.56136,1.56162,26400000.0
2008-05-13 05:14:00,1.56172,1.56172,1.56142,1.5615,41600000.0
2008-05-13 05:15:00,1.56149,1.56149,1.56125,1.5614,46600000.0
2008-05-13 05:16:00,1.56155,1.56167,1.56145,1.56167,27800000.0
2008-05-13 05:17:00,1.56158,1.56185,1.56158,1.56161,32800000.0
2008-05-13 05:18:00,1.56179,1.56199,1.56173,1.56173,42200000.0
2008-05-13 05:19:00,1.56176,1.56232,1.56176,1.56232,46700001.0
2008-05-13 05:20:00,1.56246,1.56273,1.56238,1.5627,34800000.0
2008-05-13 05:21:00,1.56276,1.56278,1.56263,1.56263,40500000.0
2008-05-13 05:22:00,1.56271,1.56271,1.56223,1.56262,45300000.0
2008-05-13 05:23:00,1.56207,1.56322,1.56207,1.56322,76200001.0
2008-05-13 05:24:00,1.56296,1.56317,1.56296,1.56311,52300000.0
2008-05-13 05:25:00,1.56309,1.56342,1.56306,1.5633,32400000.0
2008-05-13 05:26:00,1.56335,1.56347,1.56325,1.56325,52700000.0
2008-05-13 05:27:00,1.56314,1.56314,1.56294,1.563,18200000.0
2008-05-13 05:28:00,1.5629,1.5629,1.56216,1.56216,18200000.0
2008-05-13 05:29:00,1.56254,1.56265,1.56245,1.56251,49100000.0
2008-05-13 05:30:00,1.56234,1.56244,1.56216,1.56242,30400000.0
2008-05-13 05:31:00,1.56229,1.56234,1.56199,1.56201,52400000.0
2008-05-13 05:32:00,1.56219,1.56252,1.56219,1.56227,29200000.0
2008-05-13 05:33:00,1.56283,1.56283,1.56216,1.56216,35200000.0
2008-05-13 05:34:00,1.56238,1.56244,1.56222,1.56227,48200001.0
2008-05-13 05:35:00,1.56238,1.56261,1.56238,1.56261,57300001.0
2008-05-13 05:36:00,1.56234,1.56268,1.56234,1.56249,29400000.0
2008-05-13 05:37:00,1.56254,1.56261,1.56237,1.56248,43800000.0
2008-05-13 05:38:00,1.56277,1.5636,1.56277,1.56346,43500000.0
2008-05-13 05:39:00,1.56357,1.56386,1.56345,1.56381,23400000.0
2008-05-13 05:40:00,1.56399,1.56413,1.56365,1.56365,30400000.0
2008-05-13 05:41:00,1.56356,1.5636,1.56322,1.56337,73300000.0
2008-05-13 05:42:00,1.56343,1.56364,1.56334,1.56351,32800000.0
2008-05-13 05:43:00,1.56328,1.56355,1.56328,1.56336,30200000.0
2008-05-13 05:44:00,1.56338,1.56347,1.56318,1.56321,39400000.0
2008-05-13 05:45:00,1.56287,1.56323,1.56287,1.56297,40200000.0
2008-05-13 05:46:00,1.56309,1.56309,1.56296,1.56296,35900000.0
2008-05-13 05:47:00,1.56298,1.56298,1.56278,1.56283,54500000.0
2008-05-13 05:48:00,1.5625,1.56272,1.5625,1.56255,27800000.0
2008-05-13 05:49:00,1.56255,1.56279,1.5624,1.56249,37400000.0
2008-05-13 05:50:00,1.56241,1.56264,1.56217,1.56246,35900000.0
2008-05-13 05:51:00,1.56246,1.56246,1.56205,1.56205,33600000.0
2008-05-13 05:52:00,1.5625,1.56274,1.5625,1.56252,48500001.0
2008-05-13 05:53:00,1.56228,1.56269,1.56228,1.56269,42200000.0
2008-05-13 05:54:00,1.56259,1.5626,1.56231,1.5626,35800000.0
2008-05-13 05:55:00,1.56254,1.56269,1.56241,1.56269,42600000.0
2008-05-13 05:56:00,1.56277,1.56277,1.56252,1.56252,45800000.0
2008-05-13 05:57:00,1.56236,1.56255,1.56233,1.56239,45800000.0
2008-05-13 05:58:00,1.56261,1.5628,1.56257,1.56266,40200000.0
2008-05-13 05:59:00,1.56281,1.56281,1.56262,1.56264,38300000.0
2008-05-13 06:00:00,1.56289,1.56353,1.56278,1.56344,39800000.0
2008-05-13 06:01:00,1.56304,1.56335,1.56304,1.56335,30600000.0
2008-05-13 06:02:00,1.56343,1.56352,1.56318,1.56344,30800000.0
2008-05-13 06:03:00,1.56296,1.56296,1.56274,1.56275,42400000.0
2008-05-13 06:04:00,1.56273,1.56273,1.56248,1.56266,50900000.0
2008-05-13 06:05:00,1.56305,1.56305,1.56245,1.56245,60100001.0
2008-05-13 06:06:00,1.56248,1.56257,1.56243,1.56245,26600000.0
2008-05-13 06:07:00,1.56244,1.56245,1.56225,1.56225,33200000.0
2008-05-13 06:08:00,1.56237,1.56237,1.56213,1.56227,54000001.0
2008-05-13 06:09:00,1.56214,1.56224,1.56197,1.56217,40200000.0
2008-05-13 06:10:00,1.56244,1.5625,1.5624,1.56243,22000000.0
2008-05-13 06:11:00,1.56242,1.56274,1.56237,1.56237,52800000.0
2008-05-13 06:12:00,1.56253,1.5627,1.56244,1.56244,43000000.0
2008-05-13 06:13:00,1.56246,1.56279,1.56232,1.56266,53000000.0
2008-05-13 06:14:00,1.56265,1.56265,1.56221,1.56253,45900000.0
2008-05-13 06:15:00,1.5625,1.56268,1.56243,1.56253,24800000.0
2008-05-13 06:16:00,1.56266,1.5627,1.56255,1.56268,31300000.0
2008-05-13 06:17:00,1.56237,1.56294,1.56237,1.56294,32000000.0
2008-05-13 06:18:00,1.56295,1.56312,1.56288,1.563,36600000.0
2008-05-13 06:19:00,1.56302,1.56302,1.56252,1.56252,27200000.0
2008-05-13 06:20:00,1.56278,1.5633,1.56278,1.56307,32000000.0
2008-05-13 06:21:00,1.56313,1.56337,1.56313,1.56337,26500000.0
2008-05-13 06:22:00,1.56339,1.56349,1.56331,1.56349,23600000.0
2008-05-13 06:23:00,1.56345,1.56345,1.56298,1.56337,27600000.0
2008-05-13 06:24:00,1.56326,1.56326,1.56281,1.56309,30600000.0
2008-05-13 06:25:00,1.56312,1.56314,1.56304,1.56309,39200000.0
2008-05-13 06:26:00,1.56308,1.56317,1.56294,1.56307,31600000.0
2008-05-13 06:27:00,1.5629,1.56299,1.56285,1.56298,27800000.0
2008-05-13 06:28:00,1.56304,1.56317,1.56299,1.56317,20500000.0
2008-05-13 06:29:00,1.5632,1.5632,1.56281,1.56294,38400000.0
2008-05-13 06:30:00,1.56312,1.56316,1.563,1.56316,34000000.0
2008-05-13 06:31:00,1.56343,1.56353,1.56342,1.56342,30400000.0
2008-05-13 06:32:00,1.56327,1.56355,1.56327,1.56349,25800000.0
2008-05-13 06:33:00,1.56373,1.56395,1.56365,1.56387,40900000.0
2008-05-13 06:34:00,1.56339,1.56372,1.56327,1.5636,31400000.0
2008-05-13 06:35:00,1.56356,1.56382,1.56342,1.56356,31400000.0
2008-05-13 06:36:00,1.56366,1.564,1.56325,1.56372,59600001.0
2008-05-13 06:37:00,1.56358,1.56409,1.5634,1.56359,56400000.0
2008-05-13 06:38:00,1.56387,1.56387,1.56331,1.56331,31800000.0
2008-05-13 06:39:00,1.56329,1.56346,1.56323,1.56329,44800000.0
2008-05-13 06:40:00,1.56329,1.56356,1.5632,1.5632,28000000.0
2008-05-13 06:41:00,1.56316,1.56341,1.56288,1.56341,28200000.0
2008-05-13 06:42:00,1.56285,1.56338,1.56285,1.56313,79700002.0
2008-05-13 06:43:00,1.56321,1.56321,1.56281,1.56302,25800000.0
2008-05-13 06:44:00,1.56308,1.56321,1.56303,1.56317,71199999.0
2008-05-13 06:45:00,1.56307,1.56325,1.56299,1.56299,29400000.0
2008-05-13 06:46:00,1.56294,1.56306,1.56267,1.56267,52300000.0
2008-05-13 06:47:00,1.56268,1.56268,1.56228,1.56236,48400000.0
2008-05-13 06:48:00,1.56249,1.56282,1.56241,1.56256,32200000.0
2008-05-13 06:49:00,1.56256,1.56296,1.56251,1.56296,29800000.0
2008-05-13 06:50:00,1.56309,1.56328,1.56307,1.56307,50600001.0
2008-05-13 06:51:00,1.56309,1.56309,1.56225,1.5623,38000000.0
2008-05-13 06:52:00,1.56247,1.5626,1.56222,1.56245,20000000.0
2008-05-13 06:53:00,1.56217,1.56243,1.56201,1.56243,32600000.0
2008-05-13 06:54:00,1.5624,1.56286,1.5624,1.5625,42600000.0
2008-05-13 06:55:00,1.5626,1.5626,1.56207,1.56219,37400000.0
2008-05-13 06:56:00,1.562,1.562,1.5616,1.56187,38100000.0
2008-05-13 06:57:00,1.5622,1.5622,1.56164,1.56185,48300000.0
2008-05-13 06:58:00,1.56143,1.56208,1.56143,1.56208,23400000.0
2008-05-13 06:59:00,1.56223,1.56232,1.56195,1.56195,24800000.0
2008-05-13 07:00:00,1.56227,1.56234,1.56205,1.56205,57300000.0
2008-05-13 07:01:00,1.56198,1.56213,1.56193,1.56204,42200000.0
2008-05-13 07:02:00,1.56196,1.56239,1.56196,1.56237,52600000.0
2008-05-13 07:03:00,1.56278,1.56278,1.5625,1.56252,21200000.0
2008-05-13 07:04:00,1.56266,1.56271,1.56228,1.56236,30000000.0
2008-05-13 07:05:00,1.56223,1.56239,1.56176,1.56176,44600000.0
2008-05-13 07:06:00,1.56197,1.56232,1.56197,1.56226,65600002.0
2008-05-13 07:07:00,1.56228,1.56241,1.56217,1.56223,18600000.0
2008-05-13 07:08:00,1.56222,1.56228,1.56206,1.56206,31800000.0
2008-05-13 07:09:00,1.56224,1.56224,1.56212,1.56222,31500000.0
2008-05-13 07:10:00,1.56234,1.56238,1.56233,1.56234,33500001.0
2008-05-13 07:11:00,1.56238,1.56245,1.56225,1.56225,41000000.0
2008-05-13 07:12:00,1.56234,1.56234,1.56195,1.56214,31000000.0
2008-05-13 07:13:00,1.56239,1.5625,1.56236,1.56244,50800000.0
2008-05-13 07:14:00,1.56242,1.56257,1.5623,1.5624,50600000.0
2008-05-13 07:15:00,1.56262,1.5627,1.56238,1.56264,28700000.0
2008-05-13 07:16:00,1.5623,1.56273,1.5623,1.56273,61000002.0
2008-05-13 07:17:00,1.56265,1.56265,1.56221,1.56254,45800000.0
2008-05-13 07:18:00,1.56263,1.5627,1.56237,1.5626,45100000.0
2008-05-13 07:19:00,1.56253,1.56268,1.56245,1.5626,41400000.0
2008-05-13 07:20:00,1.5624,1.5626,1.56225,1.56248,59000000.0
2008-05-13 07:21:00,1.56266,1.5629,1.56265,1.5628,29400000.0
2008-05-13 07:22:00,1.56272,1.56314,1.56249,1.56314,49400000.0
2008-05-13 07:23:00,1.56324,1.56335,1.56278,1.56278,55400000.0
2008-05-13 07:24:00,1.56267,1.56284,1.56265,1.56283,38000000.0
2008-05-13 07:25:00,1.56305,1.56316,1.56294,1.56307,39600000.0
2008-05-13 07:26:00,1.56323,1.56343,1.56296,1.56313,35000000.0
2008-05-13 07:27:00,1.56312,1.56315,1.56272,1.56297,36800000.0
2008-05-13 07:28:00,1.56296,1.56318,1.56276,1.56303,35900000.0
2008-05-13 07:29:00,1.56303,1.56314,1.56292,1.56314,44200001.0
2008-05-13 07:30:00,1.56301,1.56301,1.56239,1.56297,39600000.0
2008-05-13 07:31:00,1.56281,1.56367,1.56281,1.56366,26400000.0
2008-05-13 07:32:00,1.56396,1.56436,1.56354,1.56395,26400000.0
2008-05-13 07:33:00,1.56386,1.56425,1.56371,1.56371,34600000.0
2008-05-13 07:34:00,1.56398,1.5642,1.56387,1.56411,68000001.0
2008-05-13 07:35:00,1.56365,1.56402,1.56365,1.56402,31300000.0
2008-05-13 07:36:00,1.56388,1.56397,1.56365,1.56394,36600000.0
2008-05-13 07:37:00,1.56396,1.56405,1.56381,1.56405,29800000.0
2008-05-13 07:38:00,1.56402,1.56426,1.56402,1.56426,47100000.0
2008-05-13 07:39:00,1.56415,1.56444,1.56412,1.56412,30400000.0
2008-05-13 07:40:00,1.56398,1.56464,1.56392,1.56464,41400000.0
2008-05-13 07:41:00,1.56516,1.56516,1.56497,1.56508,50400001.0
2008-05-13 07:42:00,1.56482,1.56566,1.56473,1.56473,40800000.0
2008-05-13 07:43:00,1.56448,1.56531,1.56448,1.56531,33000000.0
2008-05-13 07:44:00,1.56528,1.56528,1.56504,1.56524,32200000.0
2008-05-13 07:45:00,1.5653,1.5653,1.56473,1.5653,68300000.0
2008-05-13 07:46:00,1.56539,1.56558,1.56509,1.56558,63999999.0
2008-05-13 07:47:00,1.56604,1.56611,1.56553,1.56608,43500000.0
2008-05-13 07:48:00,1.56611,1.56624,1.56602,1.56614,37800000.0
2008-05-13 07:49:00,1.56605,1.56605,1.56553,1.56553,38200000.0
2008-05-13 07:50:00,1.56588,1.56612,1.56572,1.56612,28400000.0
2008-05-13 07:51:00,1.56605,1.56614,1.5657,1.56614,47900001.0
2008-05-13 07:52:00,1.56594,1.56598,1.56558,1.56582,34800001.0
2008-05-13 07:53:00,1.56569,1.56569,1.56546,1.56564,33000000.0
2008-05-13 07:54:00,1.56534,1.56534,1.56384,1.56384,29200000.0
2008-05-13 07:55:00,1.56436,1.56547,1.56436,1.56547,52800001.0
2008-05-13 07:56:00,1.56564,1.56565,1.56479,1.5653,28200000.0
2008-05-13 07:57:00,1.56557,1.56585,1.56557,1.56585,27600000.0
2008-05-13 07:58:00,1.56562,1.56574,1.5653,1.56572,42200000.0
2008-05-13 07:59:00,1.56525,1.56546,1.5651,1.56535,42600000.0
2008-05-13 08:00:00,1.56498,1.56498,1.56397,1.56397,24600000.0
2008-05-13 08:01:00,1.5638,1.56399,1.56374,1.56374,21000000.0
2008-05-13 08:02:00,1.56375,1.56375,1.56353,1.56364,18200000.0
2008-05-13 08:03:00,1.56369,1.56396,1.56364,1.56396,42600000.0
2008-05-13 08:04:00,1.56405,1.56418,1.564,1.564,25800000.0
2008-05-13 08:05:00,1.56422,1.56429,1.56421,1.56429,31700000.0
2008-05-13 08:06:00,1.56412,1.56412,1.56384,1.56394,37200000.0
2008-05-13 08:07:00,1.56393,1.5643,1.56393,1.5643,50100000.0
2008-05-13 08:08:00,1.56417,1.56417,1.56401,1.56404,37400000.0
2008-05-13 08:09:00,1.56396,1.56396,1.56309,1.56326,62400001.0
2008-05-13 08:10:00,1.56311,1.56341,1.56296,1.56324,44000000.0
2008-05-13 08:11:00,1.56293,1.56305,1.56287,1.56305,32200000.0
2008-05-13 08:12:00,1.56289,1.56321,1.56257,1.56321,49400000.0
2008-05-13 08:13:00,1.56297,1.56346,1.56297,1.56344,74500001.0
2008-05-13 08:14:00,1.56353,1.56371,1.56352,1.56352,38100000.0
2008-05-13 08:15:00,1.56352,1.56352,1.5632,1.5632,52900000.0
2008-05-13 08:16:00,1.56297,1.56445,1.56291,1.56445,20800000.0
2008-05-13 08:17:00,1.56461,1.56461,1.56428,1.5644,33000000.0
2008-05-13 08:18:00,1.56445,1.56468,1.56443,1.56468,28200000.0
2008-05-13 08:19:00,1.56454,1.56475,1.56446,1.56462,47000000.0
2008-05-13 08:20:00,1.56475,1.56475,1.56405,1.56424,25600000.0
2008-05-13 08:21:00,1.56411,1.56431,1.56391,1.56391,43300000.0
2008-05-13 08:22:00,1.56391,1.56427,1.56391,1.56416,55000000.0
2008-05-13 08:23:00,1.56429,1.56443,1.56392,1.56393,23200000.0
2008-05-13 08:24:00,1.56403,1.56453,1.56403,1.56426,48300000.0
2008-05-13 08:25:00,1.56415,1.56442,1.56415,1.56415,36300000.0
2008-05-13 08:26:00,1.56431,1.56431,1.56405,1.56419,48200000.0
2008-05-13 08:27:00,1.56403,1.56404,1.56387,1.56387,46300000.0
2008-05-13 08:28:00,1.56394,1.56394,1.56324,1.56342,34400000.0
2008-05-13 08:29:00,1.56359,1.56386,1.56351,1.56386,27000000.0
2008-05-13 08:30:00,1.56389,1.56407,1.56365,1.56404,21800000.0
2008-05-13 08:31:00,1.56399,1.56483,1.56399,1.56473,35100000.0
2008-05-13 08:32:00,1.56472,1.56486,1.56445,1.5647,33000000.0
2008-05-13 08:33:00,1.56466,1.56525,1.56466,1.56504,33700000.0
2008-05-13 08:34:00,1.56515,1.56515,1.56476,1.56503,30600000.0
2008-05-13 08:35:00,1.56503,1.56517,1.56492,1.56492,37200000.0
2008-05-13 08:36:00,1.56496,1.56496,1.56435,1.5645,47000000.0
2008-05-13 08:37:00,1.56467,1.56475,1.56454,1.56474,24400000.0
2008-05-13 08:38:00,1.56483,1.56492,1.56464,1.56469,20400000.0
2008-05-13 08:39:00,1.56508,1.56508,1.56477,1.56485,28000000.0
2008-05-13 08:40:00,1.56462,1.56462,1.56369,1.56411,39900000.0
2008-05-13 08:41:00,1.56417,1.56464,1.56417,1.56464,37700000.0
2008-05-13 08:42:00,1.5646,1.56466,1.56435,1.56443,52000000.0
2008-05-13 08:43:00,1.5643,1.5643,1.56373,1.56373,40100000.0
2008-05-13 08:44:00,1.56385,1.56388,1.56357,1.56375,26700000.0
2008-05-13 08:45:00,1.56344,1.56358,1.5632,1.5632,43300000.0
2008-05-13 08:46:00,1.56349,1.56355,1.56316,1.56345,37800000.0
2008-05-13 08:47:00,1.56359,1.56393,1.56359,1.56375,36700000.0
2008-05-13 08:48:00,1.56393,1.56393,1.5637,1.5637,43700000.0
2008-05-13 08:49:00,1.56309,1.56335,1.56297,1.56312,43900000.0
2008-05-13 08:50:00,1.56307,1.5634,1.56307,1.56335,39700000.0
2008-05-13 08:51:00,1.56324,1.56334,1.56292,1.56292,38000000.0
2008-05-13 08:52:00,1.56343,1.56381,1.56343,1.56361,36000000.0
2008-05-13 08:53:00,1.56368,1.56368,1.56326,1.56336,26000000.0
2008-05-13 08:54:00,1.56311,1.5633,1.56292,1.56329,30600000.0
2008-05-13 08:55:00,1.56317,1.56317,1.56288,1.56312,42400000.0
2008-05-13 08:56:00,1.56325,1.5634,1.56301,1.56312,45800000.0
2008-05-13 08:57:00,1.56315,1.56315,1.56252,1.56262,32600001.0
2008-05-13 08:58:00,1.56274,1.56276,1.56234,1.56265,48200000.0
2008-05-13 08:59:00,1.56253,1.56276,1.56233,1.56271,35000000.0
2008-05-13 09:00:00,1.56244,1.56244,1.56183,1.56225,33800001.0
2008-05-13 09:01:00,1.56182,1.56182,1.56116,1.56128,30200000.0
2008-05-13 09:02:00,1.56144,1.56167,1.56141,1.56165,52000000.0
2008-05-13 09:03:00,1.56119,1.56178,1.56114,1.56114,50900000.0
2008-05-13 09:04:00,1.56133,1.5615,1.56133,1.5615,24800000.0
2008-05-13 09:05:00,1.56164,1.56164,1.56115,1.56151,28000000.0
2008-05-13 09:06:00,1.56129,1.5614,1.56119,1.56119,44400000.0
2008-05-13 09:07:00,1.561,1.56134,1.561,1.56102,36600000.0
2008-05-13 09:08:00,1.56135,1.56141,1.56108,1.56108,62000001.0
2008-05-13 09:09:00,1.56065,1.5608,1.56008,1.56022,30800000.0
2008-05-13 09:10:00,1.56027,1.56036,1.56023,1.56036,25200000.0
2008-05-13 09:11:00,1.56047,1.56097,1.56047,1.56097,37400000.0
2008-05-13 09:12:00,1.561,1.56111,1.56086,1.56111,30600000.0
2008-05-13 09:13:00,1.56108,1.56127,1.56104,1.56105,22200000.0
2008-05-13 09:14:00,1.56098,1.56157,1.56098,1.56153,39200000.0
2008-05-13 09:15:00,1.56131,1.56149,1.56131,1.56148,36800000.0
2008-05-13 09:16:00,1.56128,1.56153,1.56118,1.56118,38000000.0
2008-05-13 09:17:00,1.56089,1.56089,1.56047,1.56078,50800000.0
2008-05-13 09:18:00,1.56049,1.56065,1.56029,1.56044,28400000.0
2008-05-13 09:19:00,1.56041,1.56073,1.56037,1.5606,37600000.0
2008-05-13 09:20:00,1.56064,1.56072,1.56028,1.56028,37600000.0
2008-05-13 09:21:00,1.56032,1.56069,1.56023,1.56041,24800000.0
2008-05-13 09:22:00,1.56024,1.56074,1.56024,1.56066,27200000.0
2008-05-13 09:23:00,1.5605,1.56057,1.56035,1.56038,56900000.0
2008-05-13 09:24:00,1.5606,1.56062,1.56038,1.56043,52700000.0
2008-05-13 09:25:00,1.56066,1.56078,1.56058,1.56071,33000000.0
2008-05-13 09:26:00,1.56068,1.5611,1.56064,1.5611,51000000.0
2008-05-13 09:27:00,1.5612,1.56158,1.5612,1.56156,35200000.0
2008-05-13 09:28:00,1.56151,1.56165,1.56129,1.56163,27200000.0
2008-05-13 09:29:00,1.56143,1.56146,1.56129,1.56131,30600000.0
2008-05-13 09:30:00,1.56136,1.56161,1.56121,1.56161,27200000.0
2008-05-13 09:31:00,1.56154,1.56197,1.56154,1.5617,42200000.0
2008-05-13 09:32:00,1.56189,1.56192,1.56151,1.56174,44600000.0
2008-05-13 09:33:00,1.56174,1.56178,1.56166,1.56171,37600000.0
2008-05-13 09:34:00,1.56178,1.562,1.5617,1.56181,29100000.0
2008-05-13 09:35:00,1.56156,1.56156,1.56126,1.5613,37000000.0
2008-05-13 09:36:00,1.56114,1.5612,1.56103,1.56103,27000000.0
2008-05-13 09:37:00,1.56104,1.56121,1.56104,1.5611,35400000.0
2008-05-13 09:38:00,1.56105,1.56124,1.56075,1.56083,44000000.0
2008-05-13 09:39:00,1.56066,1.56086,1.56062,1.56065,34500000.0
2008-05-13 09:40:00,1.56048,1.56086,1.56042,1.56086,37900000.0
2008-05-13 09:41:00,1.56116,1.5615,1.56112,1.56142,31600000.0
2008-05-13 09:42:00,1.5614,1.56168,1.5614,1.56151,43600000.0
2008-05-13 09:43:00,1.5614,1.56155,1.56125,1.56148,27600000.0
2008-05-13 09:44:00,1.56146,1.56179,1.56146,1.56165,41700000.0
2008-05-13 09:45:00,1.56195,1.5623,1.56159,1.56159,35400000.0
2008-05-13 09:46:00,1.56203,1.56203,1.56177,1.5619,35900000.0
2008-05-13 09:47:00,1.56161,1.56161,1.56134,1.56155,31400000.0
2008-05-13 09:48:00,1.56162,1.56184,1.56153,1.5618,41200000.0
2008-05-13 09:49:00,1.56177,1.56189,1.5616,1.56162,34700000.0
2008-05-13 09:50:00,1.56173,1.56221,1.56173,1.56217,59000000.0
2008-05-13 09:51:00,1.56226,1.56246,1.56221,1.56246,89400000.0
2008-05-13 09:52:00,1.56225,1.5623,1.56202,1.5622,46200000.0
2008-05-13 09:53:00,1.56208,1.5624,1.56201,1.56221,38400000.0
2008-05-13 09:54:00,1.5625,1.56273,1.5625,1.56257,38800001.0
2008-05-13 09:55:00,1.56231,1.56253,1.56227,1.56231,39900000.0
2008-05-13 09:56:00,1.562,1.56242,1.562,1.5623,51400001.0
2008-05-13 09:57:00,1.56247,1.56247,1.56226,1.56226,40000000.0
2008-05-13 09:58:00,1.56198,1.56262,1.56198,1.56262,53300000.0
2008-05-13 09:59:00,1.56264,1.56274,1.56258,1.56266,47000000.0
2008-05-13 10:00:00,1.56251,1.56251,1.56194,1.56228,39000000.0
2008-05-13 10:01:00,1.5627,1.56271,1.5623,1.56263,50600000.0
2008-05-13 10:02:00,1.56277,1.56277,1.56228,1.56258,45000000.0
2008-05-13 10:03:00,1.56266,1.56273,1.56246,1.56246,37800000.0
2008-05-13 10:04:00,1.56275,1.56279,1.56203,1.56265,59200001.0
2008-05-13 10:05:00,1.56276,1.5629,1.56217,1.56263,46100000.0
2008-05-13 10:06:00,1.56266,1.56269,1.56249,1.56255,21200000.0
2008-05-13 10:07:00,1.56257,1.56269,1.56245,1.56261,32400000.0
2008-05-13 10:08:00,1.56263,1.56295,1.56258,1.56282,28800000.0
2008-05-13 10:09:00,1.56287,1.56287,1.56234,1.56259,19400000.0
2008-05-13 10:10:00,1.56245,1.56255,1.56213,1.56214,20600000.0
2008-05-13 10:11:00,1.56212,1.56214,1.56165,1.562,54200000.0
2008-05-13 10:12:00,1.56186,1.56212,1.56177,1.56187,30600000.0
2008-05-13 10:13:00,1.56178,1.56196,1.56163,1.56165,53000000.0
2008-05-13 10:14:00,1.56134,1.56145,1.56122,1.56126,42000000.0
2008-05-13 10:15:00,1.56118,1.56121,1.56112,1.56119,30600000.0
2008-05-13 10:16:00,1.5614,1.5615,1.56125,1.56148,37600000.0
2008-05-13 10:17:00,1.56141,1.56141,1.56093,1.56122,41000000.0
2008-05-13 10:18:00,1.56117,1.56127,1.56105,1.56118,32900000.0
2008-05-13 10:19:00,1.56111,1.56111,1.56084,1.56095,47000001.0
2008-05-13 10:20:00,1.56093,1.56111,1.56079,1.56111,27600000.0
2008-05-13 10:21:00,1.56092,1.56128,1.56092,1.56103,57000001.0
2008-05-13 10:22:00,1.56127,1.56127,1.56023,1.56093,43600000.0
2008-05-13 10:23:00,1.56083,1.5609,1.56064,1.56068,55800000.0
2008-05-13 10:24:00,1.56061,1.56061,1.56044,1.56051,28000000.0
2008-05-13 10:25:00,1.56054,1.56076,1.56032,1.56076,39400000.0
2008-05-13 10:26:00,1.56074,1.56105,1.56058,1.56101,57000000.0
2008-05-13 10:27:00,1.56089,1.56112,1.5606,1.5606,25700000.0
2008-05-13 10:28:00,1.56068,1.56091,1.56061,1.56066,46100000.0
2008-05-13 10:29:00,1.56058,1.56075,1.56023,1.56075,46000000.0
2008-05-13 10:30:00,1.56102,1.56109,1.56013,1.56052,38600000.0
2008-05-13 10:31:00,1.56052,1.56157,1.56052,1.56087,49000000.0
2008-05-13 10:32:00,1.56047,1.56076,1.56008,1.5606,52800000.0
2008-05-13 10:33:00,1.56067,1.56067,1.56034,1.56059,33600000.0
2008-05-13 10:34:00,1.56069,1.56076,1.56032,1.56032,31200000.0
2008-05-13 10:35:00,1.56058,1.56058,1.55878,1.55884,34200000.0
2008-05-13 10:36:00,1.55871,1.55888,1.55837,1.55837,32000000.0
2008-05-13 10:37:00,1.55852,1.55864,1.5579,1.55812,52000000.0
2008-05-13 10:38:00,1.5582,1.55869,1.55819,1.55862,42000000.0
2008-05-13 10:39:00,1.55844,1.55907,1.55844,1.55871,40200000.0
2008-05-13 10:40:00,1.55894,1.55894,1.55857,1.55864,20800000.0
2008-05-13 10:41:00,1.55854,1.55855,1.55832,1.55853,46200000.0
2008-05-13 10:42:00,1.5582,1.5582,1.55767,1.55771,42000000.0
2008-05-13 10:43:00,1.55779,1.55816,1.55779,1.55782,38300000.0
2008-05-13 10:44:00,1.55775,1.55806,1.55771,1.55806,25400000.0
2008-05-13 10:45:00,1.55776,1.55821,1.55772,1.55772,57200000.0
2008-05-13 10:46:00,1.55818,1.55818,1.55776,1.55776,34300000.0
2008-05-13 10:47:00,1.55783,1.55801,1.55721,1.5573,91300000.0
2008-05-13 10:48:00,1.55726,1.55735,1.55693,1.55696,49300000.0
2008-05-13 10:49:00,1.55721,1.55729,1.55673,1.55697,39000000.0
2008-05-13 10:50:00,1.55696,1.55722,1.5564,1.5564,45000000.0
2008-05-13 10:51:00,1.55645,1.55677,1.55645,1.55674,40200000.0
2008-05-13 10:52:00,1.55688,1.55758,1.55688,1.55758,75300000.0
2008-05-13 10:53:00,1.55748,1.55756,1.55727,1.55756,33600000.0
2008-05-13 10:54:00,1.55763,1.55764,1.55703,1.55764,12600000.0
2008-05-13 10:55:00,1.55769,1.55818,1.55733,1.55818,26600000.0
2008-05-13 10:56:00,1.5582,1.55854,1.5582,1.55848,33000000.0
2008-05-13 10:57:00,1.55857,1.55891,1.55856,1.55856,42400000.0
2008-05-13 10:58:00,1.55836,1.55856,1.55812,1.55817,42800000.0
2008-05-13 10:59:00,1.55829,1.55861,1.55823,1.55851,40700000.0
2008-05-13 11:00:00,1.5586,1.5586,1.55822,1.55822,26000000.0
2008-05-13 11:01:00,1.55786,1.55823,1.55755,1.55812,37900000.0
2008-05-13 11:02:00,1.55787,1.55844,1.55782,1.55835,15600000.0
2008-05-13 11:03:00,1.55837,1.55853,1.55803,1.55853,30700000.0
2008-05-13 11:04:00,1.55864,1.55869,1.55825,1.55862,49000001.0
2008-05-13 11:05:00,1.55857,1.55905,1.55837,1.55902,30200000.0
2008-05-13 11:06:00,1.55891,1.55904,1.55857,1.55881,55200001.0
2008-05-13 11:07:00,1.55875,1.55879,1.55844,1.55844,44100000.0
2008-05-13 11:08:00,1.55855,1.55893,1.5583,1.55876,42400000.0
2008-05-13 11:09:00,1.55862,1.559,1.55853,1.559,53600000.0
2008-05-13 11:10:00,1.55904,1.55917,1.5587,1.55879,35000000.0
2008-05-13 11:11:00,1.55858,1.55874,1.5584,1.55858,38500000.0
2008-05-13 11:12:00,1.55839,1.55938,1.55839,1.55938,56700000.0
2008-05-13 11:13:00,1.55948,1.55968,1.55929,1.55964,54200000.0
2008-05-13 11:14:00,1.55954,1.5597,1.55896,1.55908,47000000.0
2008-05-13 11:15:00,1.55918,1.55921,1.55904,1.55916,50100000.0
2008-05-13 11:16:00,1.55893,1.55907,1.55869,1.55875,43200000.0
2008-05-13 11:17:00,1.55892,1.55905,1.55887,1.55905,22000000.0
2008-05-13 11:18:00,1.55921,1.55947,1.5588,1.55941,32600000.0
2008-05-13 11:19:00,1.55945,1.55945,1.55925,1.5593,29200000.0
2008-05-13 11:20:00,1.55965,1.56001,1.55965,1.55976,36200001.0
2008-05-13 11:21:00,1.5595,1.55952,1.55932,1.55934,56200001.0
2008-05-13 11:22:00,1.55903,1.55918,1.55892,1.55905,46200000.0
2008-05-13 11:23:00,1.55896,1.5597,1.55871,1.5596,40000000.0
2008-05-13 11:24:00,1.5594,1.5594,1.55904,1.55921,30600000.0
2008-05-13 11:25:00,1.55938,1.55956,1.55925,1.55956,46600000.0
2008-05-13 11:26:00,1.55948,1.55961,1.55935,1.55957,42800000.0
2008-05-13 11:27:00,1.55944,1.55944,1.55844,1.55901,39800000.0
2008-05-13 11:28:00,1.55877,1.55916,1.55877,1.55904,50600000.0
2008-05-13 11:29:00,1.55902,1.55903,1.55873,1.55901,55400001.0
2008-05-13 11:30:00,1.55911,1.55941,1.5591,1.55926,52600000.0
2008-05-13 11:31:00,1.55906,1.55906,1.55869,1.55896,42200000.0
2008-05-13 11:32:00,1.55881,1.5592,1.55881,1.5589,31000000.0
2008-05-13 11:33:00,1.55902,1.55952,1.55901,1.55952,51700000.0
2008-05-13 11:34:00,1.55926,1.55966,1.55924,1.55966,29200000.0
2008-05-13 11:35:00,1.55955,1.55965,1.55947,1.55955,31600000.0
2008-05-13 11:36:00,1.55955,1.56013,1.55945,1.56013,34000000.0
2008-05-13 11:37:00,1.5602,1.56033,1.55994,1.56009,41400000.0
2008-05-13 11:38:00,1.56002,1.56002,1.55979,1.5599,47200000.0
2008-05-13 11:39:00,1.55987,1.55992,1.55971,1.55984,35200000.0
2008-05-13 11:40:00,1.56002,1.56021,1.55997,1.56015,30800000.0
2008-05-13 11:41:00,1.55986,1.55991,1.5598,1.55983,30600000.0
2008-05-13 11:42:00,1.5598,1.5598,1.55904,1.55906,32600000.0
2008-05-13 11:43:00,1.5592,1.55927,1.55871,1.55892,23000000.0
2008-05-13 11:44:00,1.55885,1.55885,1.55849,1.55853,35200000.0
2008-05-13 11:45:00,1.55867,1.55895,1.55849,1.55895,35700000.0
2008-05-13 11:46:00,1.55903,1.55906,1.55884,1.55906,41800000.0
2008-05-13 11:47:00,1.55956,1.55961,1.55897,1.55913,36600000.0
2008-05-13 11:48:00,1.55944,1.55993,1.55939,1.55969,28200000.0
2008-05-13 11:49:00,1.55998,1.55998,1.55952,1.55966,34600000.0
2008-05-13 11:50:00,1.55952,1.55952,1.55904,1.55914,55800000.0
2008-05-13 11:51:00,1.55902,1.55924,1.55887,1.55924,30200000.0
2008-05-13 11:52:00,1.55911,1.55916,1.55884,1.55884,27400000.0
2008-05-13 11:53:00,1.55883,1.55917,1.55883,1.55899,43200000.0
2008-05-13 11:54:00,1.55927,1.55927,1.55893,1.55893,25800000.0
2008-05-13 11:55:00,1.55885,1.55895,1.5586,1.5587,25800000.0
2008-05-13 11:56:00,1.55864,1.55864,1.55823,1.55859,49800000.0
2008-05-13 11:57:00,1.55875,1.55875,1.55838,1.55868,25800000.0
2008-05-13 11:58:00,1.55883,1.55904,1.55873,1.55904,49200000.0
2008-05-13 11:59:00,1.55922,1.55931,1.55888,1.55903,23900000.0
2008-05-13 12:00:00,1.55875,1.55893,1.55846,1.55846,41100000.0
2008-05-13 12:01:00,1.55846,1.55861,1.55807,1.55861,24800000.0
2008-05-13 12:02:00,1.55879,1.55902,1.55871,1.55871,32600000.0
2008-05-13 12:03:00,1.5588,1.55907,1.55859,1.55859,46800001.0
2008-05-13 12:04:00,1.55892,1.55913,1.55876,1.55912,42200001.0
2008-05-13 12:05:00,1.55904,1.55915,1.55888,1.55915,27900000.0
2008-05-13 12:06:00,1.55926,1.55949,1.55917,1.55935,52600001.0
2008-05-13 12:07:00,1.55941,1.55948,1.55929,1.55932,29800000.0
2008-05-13 12:08:00,1.55914,1.55979,1.55914,1.5597,41100000.0
2008-05-13 12:09:00,1.56018,1.56025,1.55975,1.55975,24600000.0
2008-05-13 12:10:00,1.55995,1.56012,1.55974,1.5599,40000000.0
2008-05-13 12:11:00,1.55978,1.55978,1.55926,1.55935,36600000.0
2008-05-13 12:12:00,1.55924,1.55924,1.55887,1.5591,50800000.0
2008-05-13 12:13:00,1.5591,1.5591,1.55867,1.55885,45600001.0
2008-05-13 12:14:00,1.55888,1.55894,1.55848,1.55858,37100000.0
2008-05-13 12:15:00,1.55861,1.55897,1.55848,1.55887,36400000.0
2008-05-13 12:16:00,1.55859,1.5588,1.55798,1.5583,39400000.0
2008-05-13 12:17:00,1.55833,1.55833,1.55812,1.55813,28200000.0
2008-05-13 12:18:00,1.55819,1.55855,1.55776,1.55855,42400001.0
2008-05-13 12:19:00,1.55856,1.55889,1.55856,1.55874,30400000.0
2008-05-13 12:20:00,1.55828,1.55863,1.55828,1.55863,29200000.0
2008-05-13 12:21:00,1.55876,1.559,1.55867,1.5588,44900000.0
2008-05-13 12:22:00,1.55888,1.55888,1.55857,1.55882,47000000.0
2008-05-13 12:23:00,1.55871,1.55905,1.55866,1.55885,45100000.0
2008-05-13 12:24:00,1.55842,1.55872,1.55828,1.55828,27800000.0
2008-05-13 12:25:00,1.55844,1.55865,1.55844,1.55856,28200000.0
2008-05-13 12:26:00,1.55839,1.55861,1.55805,1.55856,36000000.0
2008-05-13 12:27:00,1.55848,1.55848,1.55826,1.55845,28000000.0
2008-05-13 12:28:00,1.55861,1.55869,1.55852,1.55865,39800000.0
2008-05-13 12:29:00,1.55858,1.55866,1.55845,1.55866,36500001.0
2008-05-13 12:30:00,1.55863,1.55885,1.55863,1.55885,25600000.0
2008-05-13 12:31:00,1.55869,1.55869,1.55853,1.55855,35600000.0
2008-05-13 12:32:00,1.55889,1.55899,1.55875,1.55882,61100000.0
2008-05-13 12:33:00,1.55913,1.55916,1.55895,1.55916,33000000.0
2008-05-13 12:34:00,1.55915,1.55946,1.55901,1.55911,50300001.0
2008-05-13 12:35:00,1.55913,1.55921,1.55903,1.55921,30800000.0
2008-05-13 12:36:00,1.55912,1.55924,1.559,1.55924,72700000.0
2008-05-13 12:37:00,1.5592,1.55949,1.55912,1.55937,39500000.0
2008-05-13 12:38:00,1.55939,1.55939,1.55903,1.55907,36800000.0
2008-05-13 12:39:00,1.55916,1.55917,1.55887,1.55887,39200000.0
2008-05-13 12:40:00,1.55888,1.55903,1.5588,1.55893,23200000.0
2008-05-13 12:41:00,1.55877,1.55883,1.55839,1.55864,44700000.0
2008-05-13 12:42:00,1.55877,1.55887,1.55863,1.55874,37400000.0
2008-05-13 12:43:00,1.55873,1.55884,1.55873,1.55876,22200000.0
2008-05-13 12:44:00,1.55888,1.55894,1.55844,1.55879,45000000.0
2008-05-13 12:45:00,1.55858,1.55864,1.55846,1.55864,43000001.0
2008-05-13 12:46:00,1.55852,1.55852,1.55831,1.55843,32000000.0
2008-05-13 12:47:00,1.55817,1.55818,1.55785,1.55785,30800000.0
2008-05-13 12:48:00,1.55777,1.55798,1.55777,1.55786,33200000.0
2008-05-13 12:49:00,1.55783,1.55807,1.55783,1.55804,43500000.0
2008-05-13 12:50:00,1.55787,1.55821,1.55773,1.55811,41400001.0
2008-05-13 12:51:00,1.5582,1.55824,1.55776,1.55803,43400000.0
2008-05-13 12:52:00,1.55819,1.5584,1.55801,1.5584,45000000.0
2008-05-13 12:53:00,1.55832,1.55869,1.55801,1.5584,43400000.0
2008-05-13 12:54:00,1.55833,1.55845,1.55833,1.55839,30600000.0
2008-05-13 12:55:00,1.55842,1.55842,1.55816,1.55828,32800000.0
2008-05-13 12:56:00,1.55834,1.55838,1.55759,1.55767,44000000.0
2008-05-13 12:57:00,1.55754,1.55771,1.55732,1.55748,28200000.0
2008-05-13 12:58:00,1.55735,1.55763,1.55735,1.55763,33000000.0
2008-05-13 12:59:00,1.55712,1.55765,1.55712,1.55765,47900000.0
2008-05-13 13:00:00,1.55761,1.55764,1.55728,1.55741,39600000.0
2008-05-13 13:01:00,1.55746,1.5578,1.55746,1.55757,44000000.0
2008-05-13 13:02:00,1.55742,1.55776,1.55742,1.55752,43800000.0
2008-05-13 13:03:00,1.55758,1.55771,1.55752,1.55771,42000000.0
2008-05-13 13:04:00,1.55764,1.558,1.55758,1.55762,35400000.0
2008-05-13 13:05:00,1.55741,1.55784,1.55741,1.55782,27800000.0
2008-05-13 13:06:00,1.55769,1.55815,1.55769,1.5581,40900000.0
2008-05-13 13:07:00,1.55832,1.55838,1.55803,1.55824,34400000.0
2008-05-13 13:08:00,1.55823,1.55839,1.55804,1.55823,29100000.0
2008-05-13 13:09:00,1.55831,1.55831,1.55789,1.55789,37500000.0
2008-05-13 13:10:00,1.55795,1.5584,1.55795,1.55815,37800000.0
2008-05-13 13:11:00,1.55826,1.5583,1.55811,1.55826,32600000.0
2008-05-13 13:12:00,1.5584,1.55869,1.5584,1.55844,26700000.0
2008-05-13 13:13:00,1.55848,1.5587,1.55845,1.5586,32900000.0
2008-05-13 13:14:00,1.55846,1.55846,1.558,1.55842,71000000.0
2008-05-13 13:15:00,1.55854,1.55881,1.55833,1.55881,60400001.0
2008-05-13 13:16:00,1.55905,1.55932,1.55888,1.55927,39000000.0
2008-05-13 13:17:00,1.55889,1.55965,1.55889,1.55939,41600000.0
2008-05-13 13:18:00,1.5596,1.55962,1.55898,1.55903,50600001.0
2008-05-13 13:19:00,1.55885,1.55913,1.55871,1.55902,40800000.0
2008-05-13 13:20:00,1.55876,1.55876,1.5582,1.55854,28200000.0
2008-05-13 13:21:00,1.55853,1.55854,1.55823,1.55854,31600000.0
2008-05-13 13:22:00,1.5586,1.55877,1.55854,1.55877,34800000.0
2008-05-13 13:23:00,1.55799,1.55799,1.55717,1.55717,47200000.0
2008-05-13 13:24:00,1.55693,1.55708,1.55684,1.55705,38000000.0
2008-05-13 13:25:00,1.55722,1.5577,1.55722,1.55747,63999999.0
2008-05-13 13:26:00,1.55722,1.55736,1.55702,1.55704,49100000.0
2008-05-13 13:27:00,1.55704,1.55723,1.557,1.557,27600000.0
2008-05-13 13:28:00,1.55706,1.55724,1.55688,1.55688,37600000.0
2008-05-13 13:29:00,1.55715,1.55715,1.55654,1.55668,71300001.0
2008-05-13 13:30:00,1.55649,1.55664,1.5561,1.55651,42500000.0
2008-05-13 13:31:00,1.55671,1.55688,1.55603,1.55647,49200000.0
2008-05-13 13:32:00,1.55657,1.55703,1.5565,1.55664,523000006.0
2008-05-13 13:33:00,1.55652,1.55673,1.55628,1.55628,594100001.0
2008-05-13 13:34:00,1.55616,1.55648,1.55602,1.55602,497900000.0
2008-05-13 13:35:00,1.55609,1.55642,1.55607,1.55624,545100003.0
2008-05-13 13:36:00,1.55594,1.55618,1.55583,1.55597,162500000.0
2008-05-13 13:37:00,1.55589,1.55608,1.5552,1.55542,617200003.0
2008-05-13 13:38:00,1.55522,1.55591,1.55522,1.55575,398000002.0
2008-05-13 13:39:00,1.5561,1.55639,1.55575,1.55639,237500002.0
2008-05-13 13:40:00,1.55636,1.55661,1.55618,1.55632,437400000.0
2008-05-13 13:41:00,1.55635,1.55635,1.55603,1.55626,361900001.0
2008-05-13 13:42:00,1.55632,1.55667,1.55622,1.55638,682500001.0
2008-05-13 13:43:00,1.5565,1.55702,1.55649,1.55681,175200000.0
2008-05-13 13:44:00,1.55693,1.55693,1.55622,1.5564,399100001.0
2008-05-13 13:45:00,1.55631,1.55661,1.55631,1.55653,215700001.0
2008-05-13 13:46:00,1.55652,1.55669,1.55646,1.55654,197300000.0
2008-05-13 13:47:00,1.55651,1.55666,1.55624,1.55658,250800001.0
2008-05-13 13:48:00,1.55653,1.55675,1.55626,1.55675,135900001.0
2008-05-13 13:49:00,1.55681,1.55703,1.55675,1.55676,290000001.0
2008-05-13 13:50:00,1.55681,1.55714,1.55678,1.55685,190600002.0
2008-05-13 13:51:00,1.55705,1.55755,1.55705,1.55713,395600000.0
2008-05-13 13:52:00,1.55708,1.5573,1.55695,1.55718,327200001.0
2008-05-13 13:53:00,1.55709,1.55719,1.55688,1.55702,327700000.0
2008-05-13 13:54:00,1.55695,1.55725,1.55677,1.55725,332000000.0
2008-05-13 13:55:00,1.55726,1.55736,1.55692,1.55692,409500001.0
2008-05-13 13:56:00,1.55678,1.55705,1.55677,1.55691,439300001.0
2008-05-13 13:57:00,1.55702,1.55733,1.55702,1.55723,356700000.0
2008-05-13 13:58:00,1.55736,1.55747,1.55722,1.55726,396800001.0
2008-05-13 13:59:00,1.55721,1.55727,1.5571,1.55719,302000000.0
2008-05-13 14:00:00,1.55719,1.55728,1.55685,1.55685,370400001.0
2008-05-13 14:01:00,1.55691,1.5571,1.55673,1.55673,233500000.0
2008-05-13 14:02:00,1.55682,1.55694,1.55666,1.55666,299000000.0
2008-05-13 14:03:00,1.55671,1.55681,1.55653,1.55681,363000000.0
2008-05-13 14:04:00,1.55656,1.55659,1.55634,1.55649,284500000.0
2008-05-13 14:05:00,1.55632,1.55632,1.55571,1.5558,424700000.0
2008-05-13 14:06:00,1.5557,1.55602,1.55569,1.55602,497500001.0
2008-05-13 14:07:00,1.55629,1.5566,1.5562,1.55649,413699999.0
2008-05-13 14:08:00,1.55666,1.55669,1.55655,1.55663,256600000.0
2008-05-13 14:09:00,1.55642,1.55651,1.55629,1.55636,335100001.0
2008-05-13 14:10:00,1.55638,1.55658,1.55638,1.5565,210400000.0
2008-05-13 14:11:00,1.55651,1.55661,1.55645,1.55661,256900001.0
2008-05-13 14:12:00,1.55656,1.55656,1.55536,1.5558,462000000.0
2008-05-13 14:13:00,1.5557,1.5558,1.55548,1.55548,463400003.0
2008-05-13 14:14:00,1.55536,1.55579,1.55536,1.55566,424200001.0
2008-05-13 14:15:00,1.55578,1.55636,1.5557,1.55636,272300001.0
2008-05-13 14:16:00,1.55637,1.55639,1.55551,1.55551,118600000.0
2008-05-13 14:17:00,1.55545,1.55545,1.55466,1.55466,150700000.0
2008-05-13 14:18:00,1.55426,1.55451,1.55405,1.55432,259000000.0
2008-05-13 14:19:00,1.5542,1.55445,1.55401,1.55418,393300000.0
2008-05-13 14:20:00,1.55441,1.55481,1.55441,1.55455,261000000.0
2008-05-13 14:21:00,1.55462,1.55489,1.55459,1.55474,462500002.0
2008-05-13 14:22:00,1.5549,1.555,1.55482,1.55486,493600002.0
2008-05-13 14:23:00,1.55503,1.5553,1.55487,1.55511,488800000.0
2008-05-13 14:24:00,1.55516,1.55522,1.55494,1.55512,360200001.0
2008-05-13 14:25:00,1.55513,1.55537,1.55506,1.55532,292200000.0
2008-05-13 14:26:00,1.55536,1.55559,1.55535,1.55549,460100001.0
2008-05-13 14:27:00,1.5556,1.55581,1.55554,1.5557,239700001.0
2008-05-13 14:28:00,1.55557,1.55591,1.55539,1.55541,564400000.0
2008-05-13 14:29:00,1.55551,1.55551,1.55505,1.55506,545300001.0
2008-05-13 14:30:00,1.55478,1.55487,1.55286,1.55377,597300003.0
2008-05-13 14:31:00,1.55359,1.55364,1.55236,1.55243,480700000.0
2008-05-13 14:32:00,1.55278,1.55417,1.55255,1.55417,288400002.0
2008-05-13 14:33:00,1.55431,1.55433,1.55268,1.55276,223500000.0
2008-05-13 14:34:00,1.5525,1.55327,1.5522,1.55299,154800000.0
2008-05-13 14:35:00,1.55305,1.5537,1.55261,1.55337,271299999.0
2008-05-13 14:36:00,1.55338,1.55361,1.55216,1.55216,226000000.0
2008-05-13 14:37:00,1.55216,1.55249,1.55188,1.55207,261600001.0
2008-05-13 14:38:00,1.55188,1.55243,1.55146,1.55207,195000000.0
2008-05-13 14:39:00,1.55223,1.55283,1.55196,1.55248,172400001.0
2008-05-13 14:40:00,1.55243,1.55295,1.55211,1.55246,282300003.0
2008-05-13 14:41:00,1.55219,1.55219,1.55169,1.55191,286800001.0
2008-05-13 14:42:00,1.55171,1.55183,1.55132,1.55149,124000000.0
2008-05-13 14:43:00,1.55156,1.55266,1.55155,1.55266,127400001.0
2008-05-13 14:44:00,1.55261,1.55299,1.55208,1.55236,377700001.0
2008-05-13 14:45:00,1.55209,1.55254,1.55159,1.5518,392200001.0
2008-05-13 14:46:00,1.55165,1.55193,1.55157,1.55175,323300000.0
2008-05-13 14:47:00,1.55182,1.55235,1.55182,1.55217,252600000.0
2008-05-13 14:48:00,1.55223,1.55248,1.55198,1.552,414300004.0
2008-05-13 14:49:00,1.55181,1.55237,1.55181,1.55237,149000000.0
2008-05-13 14:50:00,1.55245,1.55245,1.55192,1.55192,342800001.0
2008-05-13 14:51:00,1.5521,1.55237,1.5521,1.55231,166700000.0
2008-05-13 14:52:00,1.55224,1.55235,1.55218,1.55228,295400000.0
2008-05-13 14:53:00,1.55266,1.55296,1.55261,1.55277,341800000.0
2008-05-13 14:54:00,1.55277,1.55339,1.55269,1.55339,166700001.0
2008-05-13 14:55:00,1.55363,1.55382,1.55331,1.55358,229100000.0
2008-05-13 14:56:00,1.55378,1.55398,1.55344,1.55393,427600002.0
2008-05-13 14:57:00,1.55408,1.55457,1.55407,1.5543,370500000.0
2008-05-13 14:58:00,1.55438,1.55455,1.5539,1.55395,309700001.0
2008-05-13 14:59:00,1.55394,1.5542,1.55382,1.5542,220300000.0
2008-05-13 15:00:00,1.55438,1.55518,1.55431,1.55516,675900002.0
2008-05-13 15:01:00,1.55522,1.55522,1.55436,1.55492,319900000.0
2008-05-13 15:02:00,1.55513,1.55564,1.55505,1.55523,521300001.0
2008-05-13 15:03:00,1.55515,1.55544,1.55511,1.55526,391800001.0
2008-05-13 15:04:00,1.555,1.555,1.55465,1.5547,400900001.0
2008-05-13 15:05:00,1.55467,1.55486,1.55439,1.55457,410200002.0
2008-05-13 15:06:00,1.55441,1.5545,1.55424,1.55431,343600002.0
2008-05-13 15:07:00,1.55444,1.55464,1.55432,1.55438,351200000.0
2008-05-13 15:08:00,1.5543,1.55467,1.5543,1.55452,427600001.0
2008-05-13 15:09:00,1.5545,1.55481,1.55429,1.55441,464799999.0
2008-05-13 15:10:00,1.55439,1.55443,1.55406,1.55425,530800003.0
2008-05-13 15:11:00,1.55425,1.55435,1.5541,1.5543,429100000.0
2008-05-13 15:12:00,1.55431,1.55462,1.5542,1.55462,345600000.0
2008-05-13 15:13:00,1.55442,1.55481,1.55442,1.55481,417200001.0
2008-05-13 15:14:00,1.55491,1.55534,1.55487,1.55534,451600001.0
2008-05-13 15:15:00,1.55532,1.55561,1.55525,1.55533,373100001.0
2008-05-13 15:16:00,1.55526,1.55526,1.55391,1.554,463600001.0
2008-05-13 15:17:00,1.55392,1.55447,1.5536,1.55404,365600001.0
2008-05-13 15:18:00,1.55402,1.55454,1.55401,1.55421,232300001.0
2008-05-13 15:19:00,1.55424,1.5543,1.55381,1.55389,523600000.0
2008-05-13 15:20:00,1.55395,1.55417,1.55365,1.55377,494000001.0
2008-05-13 15:21:00,1.55366,1.55409,1.55366,1.55391,650500002.0
2008-05-13 15:22:00,1.55374,1.55385,1.55353,1.55358,463600000.0
2008-05-13 15:23:00,1.55329,1.55355,1.5531,1.5532,440700000.0
2008-05-13 15:24:00,1.55315,1.55349,1.55287,1.55296,571700002.0
2008-05-13 15:25:00,1.55291,1.55349,1.5526,1.55293,573100000.0
2008-05-13 15:26:00,1.55293,1.55329,1.55286,1.5531,627400000.0
2008-05-13 15:27:00,1.55302,1.55336,1.55284,1.55289,572400001.0
2008-05-13 15:28:00,1.55322,1.55359,1.55306,1.55347,710400001.0
2008-05-13 15:29:00,1.55348,1.55348,1.55278,1.55308,605600001.0
2008-05-13 15:30:00,1.55297,1.55301,1.55234,1.55265,714800001.0
2008-05-13 15:31:00,1.55283,1.55305,1.55252,1.55281,517400001.0
2008-05-13 15:32:00,1.55289,1.55329,1.55284,1.55309,400200001.0
2008-05-13 15:33:00,1.55327,1.55371,1.55316,1.55324,414400001.0
2008-05-13 15:34:00,1.55327,1.55349,1.55304,1.55349,345700001.0
2008-05-13 15:35:00,1.5534,1.5534,1.55287,1.55289,653100001.0
2008-05-13 15:36:00,1.5531,1.5531,1.55266,1.55266,363200000.0
2008-05-13 15:37:00,1.55251,1.55264,1.55166,1.55166,292600000.0
2008-05-13 15:38:00,1.55159,1.55171,1.55108,1.55167,385600000.0
2008-05-13 15:39:00,1.55172,1.55192,1.55106,1.55106,457900000.0
2008-05-13 15:40:00,1.55098,1.55164,1.55095,1.55162,380000001.0
2008-05-13 15:41:00,1.55169,1.55169,1.55107,1.55125,346500001.0
2008-05-13 15:42:00,1.55135,1.55179,1.5512,1.55163,199000000.0
2008-05-13 15:43:00,1.55155,1.55156,1.55125,1.55149,408400001.0
2008-05-13 15:44:00,1.55164,1.55168,1.55134,1.55136,318800000.0
2008-05-13 15:45:00,1.55157,1.55199,1.55157,1.55174,663400002.0
2008-05-13 15:46:00,1.55173,1.5519,1.55133,1.55153,564500000.0
2008-05-13 15:47:00,1.55166,1.55187,1.55137,1.55153,195900000.0
2008-05-13 15:48:00,1.55146,1.5517,1.5512,1.55133,249000000.0
2008-05-13 15:49:00,1.55139,1.55146,1.5511,1.55135,421400002.0
2008-05-13 15:50:00,1.55135,1.5516,1.55122,1.5513,447800002.0
2008-05-13 15:51:00,1.55134,1.55147,1.55112,1.55121,493800000.0
2008-05-13 15:52:00,1.55129,1.5513,1.55103,1.55112,344300000.0
2008-05-13 15:53:00,1.55112,1.55156,1.55108,1.55124,394900000.0
2008-05-13 15:54:00,1.55129,1.55175,1.55124,1.55171,332800002.0
2008-05-13 15:55:00,1.55168,1.55202,1.55157,1.55178,364500000.0
2008-05-13 15:56:00,1.55211,1.55257,1.55202,1.55211,338300000.0
2008-05-13 15:57:00,1.55206,1.55209,1.55167,1.55167,352800001.0
2008-05-13 15:58:00,1.55161,1.55182,1.55128,1.55144,434100001.0
2008-05-13 15:59:00,1.55152,1.55181,1.55135,1.55153,647700001.0
2008-05-13 16:00:00,1.55162,1.55384,1.55162,1.55374,468800000.0
2008-05-13 16:01:00,1.55379,1.55416,1.55325,1.55338,550900002.0
2008-05-13 16:02:00,1.55333,1.55354,1.55314,1.55319,542500002.0
2008-05-13 16:03:00,1.55294,1.55333,1.55281,1.55296,497100000.0
2008-05-13 16:04:00,1.55283,1.55333,1.55283,1.55323,515100001.0
2008-05-13 16:05:00,1.55339,1.55339,1.55256,1.55278,332500000.0
2008-05-13 16:06:00,1.55285,1.55335,1.55285,1.5532,233100000.0
2008-05-13 16:07:00,1.55323,1.55332,1.55293,1.55293,309700000.0
2008-05-13 16:08:00,1.5528,1.55283,1.55214,1.5525,157000001.0
2008-05-13 16:09:00,1.55258,1.55304,1.55258,1.55283,353000001.0
2008-05-13 16:10:00,1.55266,1.55304,1.5523,1.55268,441100001.0
2008-05-13 16:11:00,1.55256,1.55315,1.55193,1.55269,518600001.0
2008-05-13 16:12:00,1.55286,1.55363,1.55282,1.55357,435299999.0
2008-05-13 16:13:00,1.55375,1.55377,1.55265,1.55265,484600002.0
2008-05-13 16:14:00,1.55274,1.55314,1.55253,1.55293,514600001.0
2008-05-13 16:15:00,1.55323,1.55347,1.55284,1.5532,566200001.0
2008-05-13 16:16:00,1.55323,1.55326,1.55294,1.55306,564300002.0
2008-05-13 16:17:00,1.55302,1.55308,1.55279,1.55298,557900002.0
2008-05-13 16:18:00,1.55299,1.55319,1.55282,1.55294,672300002.0
2008-05-13 16:19:00,1.55324,1.55354,1.55317,1.5532,642200002.0
2008-05-13 16:20:00,1.55296,1.55361,1.55296,1.55346,665000000.0
2008-05-13 16:21:00,1.55346,1.55351,1.55307,1.55315,588200001.0
2008-05-13 16:22:00,1.55303,1.55334,1.55278,1.55299,454100001.0
2008-05-13 16:23:00,1.55286,1.5536,1.55273,1.5532,559900000.0
2008-05-13 16:24:00,1.55326,1.55334,1.55304,1.55322,512000001.0
2008-05-13 16:25:00,1.55315,1.55342,1.55295,1.55334,621600001.0
2008-05-13 16:26:00,1.55317,1.55321,1.55288,1.55311,522300001.0
2008-05-13 16:27:00,1.55324,1.55334,1.55297,1.55297,401300001.0
2008-05-13 16:28:00,1.55307,1.55351,1.55304,1.55319,566000000.0
2008-05-13 16:29:00,1.55321,1.5534,1.55271,1.55284,424400000.0
2008-05-13 16:30:00,1.55288,1.55324,1.55272,1.553,478800000.0
2008-05-13 16:31:00,1.55279,1.55302,1.55253,1.55253,346700001.0
2008-05-13 16:32:00,1.55262,1.55281,1.55248,1.55255,576800000.0
2008-05-13 16:33:00,1.55238,1.55242,1.55208,1.55222,569000003.0
2008-05-13 16:34:00,1.55223,1.55241,1.55208,1.55226,402300001.0
2008-05-13 16:35:00,1.55207,1.5522,1.55193,1.55212,405900001.0
2008-05-13 16:36:00,1.55214,1.55214,1.55156,1.55162,468100000.0
2008-05-13 16:37:00,1.5518,1.55218,1.55154,1.55154,675799997.0
2008-05-13 16:38:00,1.55154,1.55186,1.55147,1.55153,627600001.0
2008-05-13 16:39:00,1.5514,1.55143,1.551,1.55104,590500002.0
2008-05-13 16:40:00,1.55121,1.55133,1.55109,1.55118,358700000.0
2008-05-13 16:41:00,1.55125,1.55147,1.55104,1.55123,360200001.0
2008-05-13 16:42:00,1.55122,1.55143,1.55092,1.55124,402400001.0
2008-05-13 16:43:00,1.55145,1.55147,1.5512,1.55132,412000000.0
2008-05-13 16:44:00,1.5513,1.55202,1.5513,1.55191,498900001.0
2008-05-13 16:45:00,1.55214,1.55274,1.55214,1.55265,491900003.0
2008-05-13 16:46:00,1.55269,1.55331,1.55241,1.55305,358900000.0
2008-05-13 16:47:00,1.5532,1.55335,1.55304,1.55327,542499998.0
2008-05-13 16:48:00,1.55331,1.5536,1.55316,1.5535,525400001.0
2008-05-13 16:49:00,1.55364,1.55424,1.55364,1.55386,459600001.0
2008-05-13 16:50:00,1.55382,1.55392,1.55355,1.55372,412800003.0
2008-05-13 16:51:00,1.55383,1.55432,1.5538,1.55414,333700001.0
2008-05-13 16:52:00,1.55398,1.55437,1.55363,1.55364,283000001.0
2008-05-13 16:53:00,1.55365,1.55389,1.55344,1.55376,677800003.0
2008-05-13 16:54:00,1.55377,1.55438,1.55377,1.55404,571100002.0
2008-05-13 16:55:00,1.55408,1.5541,1.55313,1.55346,604900000.0
2008-05-13 16:56:00,1.55336,1.55348,1.55253,1.55284,221300000.0
2008-05-13 16:57:00,1.55273,1.55297,1.55231,1.55297,492200000.0
2008-05-13 16:58:00,1.55319,1.55336,1.55266,1.55278,565800001.0
2008-05-13 16:59:00,1.55258,1.55268,1.55165,1.55194,490900001.0
2008-05-13 17:00:00,1.55197,1.55252,1.55171,1.55235,903700001.0
2008-05-13 17:01:00,1.55232,1.55254,1.55202,1.55229,455300001.0
2008-05-13 17:02:00,1.55229,1.5526,1.55223,1.55241,316300000.0
2008-05-13 17:03:00,1.55232,1.55295,1.55216,1.55287,432600001.0
2008-05-13 17:04:00,1.55264,1.55308,1.55264,1.55266,477900003.0
2008-05-13 17:05:00,1.55255,1.55281,1.55222,1.5523,440400000.0
2008-05-13 17:06:00,1.55202,1.55237,1.55196,1.5523,350800000.0
2008-05-13 17:07:00,1.55224,1.55228,1.55194,1.55211,361800001.0
2008-05-13 17:08:00,1.55219,1.55244,1.55208,1.55222,566500003.0
2008-05-13 17:09:00,1.55236,1.55245,1.55179,1.55179,542200001.0
2008-05-13 17:10:00,1.55211,1.55225,1.55185,1.55185,343000001.0
2008-05-13 17:11:00,1.55179,1.55208,1.55175,1.55192,562200000.0
2008-05-13 17:12:00,1.55189,1.55209,1.55166,1.55182,351100000.0
2008-05-13 17:13:00,1.55185,1.5522,1.55162,1.55173,319600000.0
2008-05-13 17:14:00,1.55151,1.55193,1.55151,1.55192,522300000.0
2008-05-13 17:15:00,1.55226,1.55333,1.55226,1.55298,518600000.0
2008-05-13 17:16:00,1.55277,1.55282,1.55204,1.55221,419500001.0
2008-05-13 17:17:00,1.55193,1.552,1.55172,1.5518,379200000.0
2008-05-13 17:18:00,1.55171,1.55195,1.55126,1.55156,630200001.0
2008-05-13 17:19:00,1.55158,1.55242,1.55158,1.55242,318300001.0
2008-05-13 17:20:00,1.55238,1.55239,1.552,1.55206,419900000.0
2008-05-13 17:21:00,1.55196,1.5524,1.55189,1.55213,443900004.0
2008-05-13 17:22:00,1.55219,1.55235,1.55205,1.5523,566800005.0
2008-05-13 17:23:00,1.5522,1.55221,1.55157,1.55183,492900000.0
2008-05-13 17:24:00,1.55175,1.55192,1.55154,1.55157,462100001.0
2008-05-13 17:25:00,1.55159,1.55165,1.55136,1.55156,328600000.0
2008-05-13 17:26:00,1.55167,1.55251,1.55163,1.55232,475300001.0
2008-05-13 17:27:00,1.55219,1.5522,1.55012,1.55068,460300000.0
2008-05-13 17:28:00,1.55077,1.55099,1.55007,1.5504,528800004.0
2008-05-13 17:29:00,1.55041,1.55099,1.55014,1.55041,661600002.0
2008-05-13 17:30:00,1.55035,1.55051,1.54952,1.55043,526700002.0
2008-05-13 17:31:00,1.55045,1.55069,1.55008,1.55041,708100000.0
2008-05-13 17:32:00,1.55037,1.55148,1.55017,1.55099,576800002.0
2008-05-13 17:33:00,1.55105,1.55139,1.5505,1.55139,577800002.0
2008-05-13 17:34:00,1.55123,1.55125,1.55038,1.55092,344700000.0
2008-05-13 17:35:00,1.55077,1.55104,1.5498,1.54985,403300000.0
2008-05-13 17:36:00,1.54981,1.55049,1.54961,1.5497,528000000.0
2008-05-13 17:37:00,1.54984,1.55017,1.54968,1.55005,367200002.0
2008-05-13 17:38:00,1.55014,1.55047,1.54961,1.54961,380200000.0
2008-05-13 17:39:00,1.54979,1.54994,1.54955,1.54979,482500001.0
2008-05-13 17:40:00,1.54943,1.54951,1.54895,1.54934,288800000.0
2008-05-13 17:41:00,1.54924,1.54924,1.54817,1.54845,412300000.0
2008-05-13 17:42:00,1.54836,1.54923,1.54836,1.5491,288900000.0
2008-05-13 17:43:00,1.5492,1.54928,1.54893,1.54921,382100000.0
2008-05-13 17:44:00,1.54919,1.54973,1.5491,1.54927,452900001.0
2008-05-13 17:45:00,1.54923,1.54963,1.54911,1.54934,540000000.0
2008-05-13 17:46:00,1.5493,1.54946,1.54912,1.54912,507999999.0
2008-05-13 17:47:00,1.54923,1.5495,1.54912,1.54935,492000004.0
2008-05-13 17:48:00,1.54953,1.55085,1.54947,1.55046,374100001.0
2008-05-13 17:49:00,1.55055,1.55116,1.55048,1.55116,392500000.0
2008-05-13 17:50:00,1.55114,1.55123,1.55059,1.55072,489300000.0
2008-05-13 17:51:00,1.55076,1.55098,1.54984,1.55043,472799999.0
2008-05-13 17:52:00,1.55023,1.55033,1.54961,1.55005,485200002.0
2008-05-13 17:53:00,1.55012,1.5506,1.55012,1.55026,516300000.0
2008-05-13 17:54:00,1.55021,1.55026,1.54993,1.54993,361100000.0
2008-05-13 17:55:00,1.55002,1.55035,1.54995,1.5503,453299998.0
2008-05-13 17:56:00,1.55053,1.55108,1.55034,1.551,456600002.0
2008-05-13 17:57:00,1.55115,1.55115,1.55059,1.5506,586000002.0
2008-05-13 17:58:00,1.55045,1.55071,1.55033,1.55061,648000001.0
2008-05-13 17:59:00,1.55066,1.55085,1.54973,1.55029,242500000.0
2008-05-13 18:00:00,1.55083,1.55302,1.55083,1.55302,782000003.0
2008-05-13 18:01:00,1.55269,1.55329,1.55179,1.5527,751800002.0
2008-05-13 18:02:00,1.55273,1.55299,1.55248,1.55248,577300000.0
2008-05-13 18:03:00,1.55232,1.55239,1.55159,1.55219,400700002.0
2008-05-13 18:04:00,1.55221,1.55242,1.55165,1.55165,529699999.0
2008-05-13 18:05:00,1.5516,1.55238,1.55158,1.55187,474900000.0
2008-05-13 18:06:00,1.55178,1.5536,1.55141,1.55342,311600000.0
2008-05-13 18:07:00,1.55366,1.55366,1.55285,1.55304,481900002.0
2008-05-13 18:08:00,1.55301,1.55353,1.55301,1.55332,433700000.0
2008-05-13 18:09:00,1.55306,1.55306,1.55271,1.55278,447000001.0
2008-05-13 18:10:00,1.55254,1.55276,1.55244,1.55267,526800000.0
2008-05-13 18:11:00,1.55243,1.55266,1.55167,1.55228,334300000.0
2008-05-13 18:12:00,1.55213,1.55213,1.55157,1.55176,438500000.0
2008-05-13 18:13:00,1.55183,1.5522,1.55178,1.5522,315900000.0
2008-05-13 18:14:00,1.55243,1.55245,1.55214,1.55235,518800001.0
2008-05-13 18:15:00,1.55215,1.55263,1.55197,1.5524,469400001.0
2008-05-13 18:16:00,1.55226,1.55254,1.55212,1.55223,294800000.0
2008-05-13 18:17:00,1.55193,1.55212,1.55155,1.55175,512700001.0
2008-05-13 18:18:00,1.55163,1.55195,1.55163,1.55169,465299999.0
2008-05-13 18:19:00,1.55175,1.55203,1.55164,1.5519,378100001.0
2008-05-13 18:20:00,1.55196,1.55217,1.55171,1.55194,426600001.0
2008-05-13 18:21:00,1.55193,1.55286,1.55192,1.55267,374500001.0
2008-05-13 18:22:00,1.55296,1.55319,1.5527,1.55279,416300002.0
2008-05-13 18:23:00,1.55259,1.55293,1.55233,1.55293,444500001.0
2008-05-13 18:24:00,1.55308,1.55324,1.55285,1.55314,249900001.0
2008-05-13 18:25:00,1.55302,1.55318,1.55255,1.55281,424000001.0
2008-05-13 18:26:00,1.55272,1.55283,1.55257,1.55276,221400000.0
2008-05-13 18:27:00,1.5527,1.55282,1.55253,1.5526,405400002.0
2008-05-13 18:28:00,1.5525,1.55276,1.55236,1.55247,412900000.0
2008-05-13 18:29:00,1.55269,1.55327,1.55269,1.55306,688300000.0
2008-05-13 18:30:00,1.55304,1.55312,1.55265,1.55304,400000000.0
2008-05-13 18:31:00,1.55296,1.55296,1.55244,1.55286,486700000.0
2008-05-13 18:32:00,1.55319,1.554,1.55267,1.55344,369400001.0
2008-05-13 18:33:00,1.55347,1.55347,1.55247,1.55247,592200002.0
2008-05-13 18:34:00,1.55236,1.55256,1.55191,1.55217,402100001.0
2008-05-13 18:35:00,1.55212,1.55244,1.55185,1.55244,330300000.0
2008-05-13 18:36:00,1.55269,1.55339,1.55269,1.55339,402800001.0
2008-05-13 18:37:00,1.55348,1.55451,1.55322,1.55451,312700000.0
2008-05-13 18:38:00,1.55446,1.55451,1.554,1.55414,299800001.0
2008-05-13 18:39:00,1.55396,1.55418,1.55396,1.55396,271800000.0
2008-05-13 18:40:00,1.55396,1.55429,1.55375,1.55402,495200000.0
2008-05-13 18:41:00,1.55401,1.55416,1.55377,1.55377,224500000.0
2008-05-13 18:42:00,1.55389,1.55448,1.55389,1.55432,529000001.0
2008-05-13 18:43:00,1.55424,1.55445,1.55406,1.55414,552300001.0
2008-05-13 18:44:00,1.55405,1.55417,1.55369,1.55394,424700000.0
2008-05-13 18:45:00,1.5538,1.5538,1.55353,1.55353,289100000.0
2008-05-13 18:46:00,1.55352,1.55396,1.55352,1.55381,552000000.0
2008-05-13 18:47:00,1.55376,1.55394,1.55367,1.55375,529800000.0
2008-05-13 18:48:00,1.55372,1.55417,1.55362,1.55391,544600004.0
2008-05-13 18:49:00,1.55387,1.55396,1.55336,1.55352,345800000.0
2008-05-13 18:50:00,1.55351,1.55364,1.55307,1.55331,277400000.0
2008-05-13 18:51:00,1.55317,1.55321,1.55301,1.55314,240500000.0
2008-05-13 18:52:00,1.55316,1.55354,1.55316,1.55339,303700000.0
2008-05-13 18:53:00,1.55348,1.55378,1.55334,1.5535,507100000.0
2008-05-13 18:54:00,1.5537,1.55381,1.55351,1.55355,535100002.0
2008-05-13 18:55:00,1.55366,1.55394,1.55345,1.5537,594500001.0
2008-05-13 18:56:00,1.55374,1.55401,1.55368,1.55401,558000000.0
2008-05-13 18:57:00,1.55411,1.55442,1.55406,1.55416,611100000.0
2008-05-13 18:58:00,1.55424,1.55442,1.55409,1.55411,363200000.0
2008-05-13 18:59:00,1.55401,1.55418,1.5539,1.55412,449500002.0
2008-05-13 19:00:00,1.55406,1.55427,1.55391,1.55402,317300000.0
2008-05-13 19:01:00,1.55403,1.55443,1.55403,1.5543,490900001.0
2008-05-13 19:02:00,1.55406,1.55406,1.5535,1.5535,455000000.0
2008-05-13 19:03:00,1.55321,1.55342,1.55312,1.55326,489200000.0
2008-05-13 19:04:00,1.55323,1.55339,1.55302,1.55324,636700004.0
2008-05-13 19:05:00,1.55311,1.55323,1.5529,1.55314,653700000.0
2008-05-13 19:06:00,1.55312,1.55351,1.55306,1.55326,563700000.0
2008-05-13 19:07:00,1.55318,1.55326,1.55267,1.55307,576600000.0
2008-05-13 19:08:00,1.55267,1.55277,1.55231,1.5527,575800001.0
2008-05-13 19:09:00,1.55275,1.5528,1.55219,1.55219,566700003.0
2008-05-13 19:10:00,1.55199,1.55219,1.55198,1.55207,422600000.0
2008-05-13 19:11:00,1.55203,1.55203,1.5512,1.55148,396800001.0
2008-05-13 19:12:00,1.55145,1.55151,1.55122,1.5514,530700002.0
2008-05-13 19:13:00,1.55133,1.5517,1.55133,1.5516,726600001.0
2008-05-13 19:14:00,1.55169,1.55194,1.55156,1.55183,638400000.0
2008-05-13 19:15:00,1.55184,1.55225,1.55177,1.55225,427100000.0
2008-05-13 19:16:00,1.55203,1.55226,1.55191,1.55191,327100001.0
2008-05-13 19:17:00,1.55187,1.5522,1.55185,1.55197,465100002.0
2008-05-13 19:18:00,1.55198,1.55199,1.55165,1.5518,526500001.0
2008-05-13 19:19:00,1.55193,1.55239,1.55193,1.55211,318900002.0
2008-05-13 19:20:00,1.55258,1.55283,1.5525,1.55255,497500001.0
2008-05-13 19:21:00,1.55247,1.55268,1.55226,1.55253,400300001.0
2008-05-13 19:22:00,1.55265,1.55326,1.55265,1.55326,317400001.0
2008-05-13 19:23:00,1.55341,1.55361,1.5531,1.55337,341500001.0
2008-05-13 19:24:00,1.55344,1.55359,1.55326,1.55356,573800000.0
2008-05-13 19:25:00,1.55342,1.55373,1.55322,1.55331,641300002.0
2008-05-13 19:26:00,1.55321,1.55344,1.55319,1.55344,182700000.0
2008-05-13 19:27:00,1.55356,1.55383,1.55356,1.55368,282900002.0
2008-05-13 19:28:00,1.55361,1.55361,1.55311,1.55311,234800001.0
2008-05-13 19:29:00,1.55293,1.55337,1.55259,1.55333,429400000.0
2008-05-13 19:30:00,1.55354,1.55374,1.55343,1.55343,404500000.0
2008-05-13 19:31:00,1.5534,1.55352,1.55327,1.55329,512700001.0
2008-05-13 19:32:00,1.55332,1.5535,1.55326,1.55344,424000001.0
2008-05-13 19:33:00,1.55339,1.55339,1.55294,1.5531,316900001.0
2008-05-13 19:34:00,1.55302,1.55336,1.55293,1.55336,521600001.0
2008-05-13 19:35:00,1.55327,1.55355,1.55303,1.55306,477900000.0
2008-05-13 19:36:00,1.55288,1.55305,1.5528,1.55297,300199999.0
2008-05-13 19:37:00,1.55288,1.55313,1.55288,1.55294,310800001.0
2008-05-13 19:38:00,1.55276,1.55295,1.55248,1.55248,477700000.0
2008-05-13 19:39:00,1.55251,1.55288,1.55243,1.55288,303500000.0
2008-05-13 19:40:00,1.55299,1.55318,1.55295,1.55314,316000000.0
2008-05-13 19:41:00,1.55314,1.55337,1.55305,1.55319,186800000.0
2008-05-13 19:42:00,1.5532,1.55329,1.55294,1.55315,256300000.0
2008-05-13 19:43:00,1.55312,1.55327,1.55308,1.55317,269300001.0
2008-05-13 19:44:00,1.55315,1.55328,1.55285,1.5529,288600002.0
2008-05-13 19:45:00,1.553,1.55336,1.55289,1.5533,93500000.0
2008-05-13 19:46:00,1.55309,1.55334,1.55271,1.55271,223000000.0
2008-05-13 19:47:00,1.55259,1.55277,1.55232,1.55262,369100000.0
2008-05-13 19:48:00,1.55267,1.55291,1.55256,1.55291,239500000.0
2008-05-13 19:49:00,1.55283,1.55285,1.5525,1.55271,525400001.0
2008-05-13 19:50:00,1.55268,1.55307,1.55265,1.55273,467300001.0
2008-05-13 19:51:00,1.55257,1.55261,1.55235,1.55245,377900001.0
2008-05-13 19:52:00,1.55234,1.5529,1.55234,1.55257,490100003.0
2008-05-13 19:53:00,1.5526,1.55278,1.55235,1.55278,655000000.0
2008-05-13 19:54:00,1.55272,1.55272,1.55239,1.55251,306900001.0
2008-05-13 19:55:00,1.55241,1.55247,1.55179,1.55235,353900001.0
2008-05-13 19:56:00,1.55236,1.55266,1.55214,1.55214,468900000.0
2008-05-13 19:57:00,1.55213,1.55233,1.55213,1.55227,234900000.0
2008-05-13 19:58:00,1.5525,1.55281,1.55235,1.55247,530600002.0
2008-05-13 19:59:00,1.55237,1.55267,1.55237,1.55262,433600002.0
2008-05-13 20:00:00,1.55262,1.55299,1.55262,1.55275,403300000.0
2008-05-13 20:01:00,1.55285,1.55302,1.55257,1.55286,686900002.0
2008-05-13 20:02:00,1.5528,1.55307,1.55253,1.55289,553900002.0
2008-05-13 20:03:00,1.5529,1.55319,1.55276,1.55312,672300001.0
2008-05-13 20:04:00,1.55306,1.55308,1.55275,1.55284,368300000.0
2008-05-13 20:05:00,1.5528,1.55304,1.55243,1.55272,349600002.0
2008-05-13 20:06:00,1.55253,1.55304,1.55247,1.55277,542800000.0
2008-05-13 20:07:00,1.55291,1.55326,1.55291,1.55304,382100001.0
2008-05-13 20:08:00,1.55321,1.5533,1.55294,1.55301,582900001.0
2008-05-13 20:09:00,1.55301,1.55302,1.55275,1.55284,628500003.0
2008-05-13 20:10:00,1.5529,1.55305,1.55269,1.55301,733700002.0
2008-05-13 20:11:00,1.5531,1.55339,1.55305,1.55306,694700002.0
2008-05-13 20:12:00,1.55315,1.55373,1.55315,1.55355,692100001.0
2008-05-13 20:13:00,1.55346,1.55381,1.55335,1.55335,466900000.0
2008-05-13 20:14:00,1.55336,1.55336,1.55296,1.55296,383600000.0
2008-05-13 20:15:00,1.55287,1.55299,1.55247,1.55252,363700000.0
2008-05-13 20:16:00,1.55221,1.55229,1.55196,1.55206,206100000.0
2008-05-13 20:17:00,1.55209,1.55238,1.55199,1.55222,295900000.0
2008-05-13 20:18:00,1.55227,1.55239,1.55166,1.55184,685299998.0
2008-05-13 20:19:00,1.55177,1.55217,1.55177,1.5521,313600001.0
2008-05-13 20:20:00,1.55219,1.55221,1.5519,1.55196,402700000.0
2008-05-13 20:21:00,1.55193,1.55229,1.55193,1.55229,103100001.0
2008-05-13 20:22:00,1.55227,1.55227,1.55147,1.55157,225800000.0
2008-05-13 20:23:00,1.55162,1.55206,1.55162,1.55205,379400000.0
2008-05-13 20:24:00,1.55222,1.55257,1.55216,1.55244,271700002.0
2008-05-13 20:25:00,1.55239,1.55251,1.55203,1.55211,257600000.0
2008-05-13 20:26:00,1.55197,1.55216,1.55183,1.55213,434300001.0
2008-05-13 20:27:00,1.55204,1.55237,1.55182,1.55208,407800000.0
2008-05-13 20:28:00,1.55204,1.55217,1.55186,1.55194,233100001.0
2008-05-13 20:29:00,1.552,1.55221,1.55196,1.55201,512300002.0
2008-05-13 20:30:00,1.55187,1.55213,1.55183,1.55205,213900000.0
2008-05-13 20:31:00,1.55252,1.5529,1.55249,1.5529,235300001.0
2008-05-13 20:32:00,1.55302,1.55333,1.55289,1.55323,164000000.0
2008-05-13 20:33:00,1.55329,1.55353,1.55313,1.55326,258200000.0
2008-05-13 20:34:00,1.55321,1.55325,1.55296,1.55298,375600002.0
2008-05-13 20:35:00,1.55278,1.55281,1.55251,1.55264,370100000.0
2008-05-13 20:36:00,1.55265,1.55265,1.55208,1.55249,393600000.0
2008-05-13 20:37:00,1.5524,1.55244,1.55217,1.55229,331800002.0
2008-05-13 20:38:00,1.55242,1.55259,1.55235,1.55253,284700000.0
2008-05-13 20:39:00,1.55244,1.55277,1.55244,1.55271,446600001.0
2008-05-13 20:40:00,1.55276,1.55283,1.55252,1.55252,327300001.0
2008-05-13 20:41:00,1.5525,1.55273,1.55225,1.55252,384900000.0
2008-05-13 20:42:00,1.55256,1.553,1.55256,1.55298,209600000.0
2008-05-13 20:43:00,1.55304,1.55306,1.55286,1.55286,173400000.0
2008-05-13 20:44:00,1.55293,1.55323,1.55279,1.55279,226700001.0
2008-05-13 20:45:00,1.55275,1.55284,1.55252,1.55261,476400000.0
2008-05-13 20:46:00,1.55249,1.55249,1.55224,1.55243,272900000.0
2008-05-13 20:47:00,1.55228,1.55228,1.55153,1.55177,334300000.0
2008-05-13 20:48:00,1.55182,1.5522,1.55168,1.55205,415200001.0
2008-05-13 20:49:00,1.55224,1.55258,1.55219,1.55258,394000000.0
2008-05-13 20:50:00,1.55258,1.55296,1.55249,1.55249,205000000.0
2008-05-13 20:51:00,1.55235,1.55241,1.55216,1.55241,260300000.0
2008-05-13 20:52:00,1.55238,1.55244,1.55187,1.55217,205800000.0
2008-05-13 20:53:00,1.55221,1.55224,1.55184,1.55197,219800001.0
2008-05-13 20:54:00,1.55206,1.55258,1.5519,1.55258,121400000.0
2008-05-13 20:55:00,1.55247,1.55256,1.55159,1.55208,315000000.0
2008-05-13 20:56:00,1.55211,1.55243,1.55179,1.55195,163500000.0
2008-05-13 20:57:00,1.55187,1.55209,1.55177,1.55203,322100000.0
2008-05-13 20:58:00,1.55213,1.55222,1.55198,1.55222,270900000.0
2008-05-13 20:59:00,1.55226,1.55246,1.55224,1.55245,125800001.0
2008-05-13 21:00:00,1.55225,1.55252,1.55212,1.55221,288300000.0
2008-05-13 21:01:00,1.55226,1.55246,1.55203,1.55203,252000001.0
2008-05-13 21:02:00,1.55182,1.55182,1.55143,1.55162,89600000.0
2008-05-13 21:03:00,1.5518,1.55194,1.55151,1.55177,229000000.0
2008-05-13 21:04:00,1.55169,1.55181,1.55163,1.55171,356000002.0
2008-05-13 21:05:00,1.55165,1.55195,1.55157,1.55188,432600000.0
2008-05-13 21:06:00,1.55168,1.55198,1.55162,1.55175,224500000.0
2008-05-13 21:07:00,1.55172,1.55194,1.55162,1.55185,278400000.0
2008-05-13 21:08:00,1.5517,1.55199,1.55166,1.55179,231000001.0
2008-05-13 21:09:00,1.55179,1.55188,1.55165,1.55182,319800001.0
2008-05-13 21:10:00,1.55189,1.55204,1.55184,1.55192,241300000.0
2008-05-13 21:11:00,1.55189,1.55209,1.55169,1.55192,326300000.0
2008-05-13 21:12:00,1.55189,1.55202,1.5518,1.55186,244900001.0
2008-05-13 21:13:00,1.55191,1.55206,1.55187,1.55197,230800000.0
2008-05-13 21:14:00,1.55206,1.5522,1.55201,1.5522,232700000.0
2008-05-13 21:15:00,1.55219,1.55234,1.55213,1.55222,286700000.0
2008-05-13 21:16:00,1.55229,1.55242,1.55227,1.55235,140000000.0
2008-05-13 21:17:00,1.55235,1.55272,1.55235,1.55261,233500000.0
2008-05-13 21:18:00,1.55253,1.55253,1.55215,1.55227,192100000.0
2008-05-13 21:19:00,1.55231,1.55241,1.55217,1.55234,114600000.0
2008-05-13 21:20:00,1.55234,1.5524,1.5522,1.5523,52300000.0
2008-05-13 21:21:00,1.55235,1.55252,1.55218,1.55218,128200000.0
2008-05-13 21:22:00,1.55208,1.55243,1.55208,1.55241,214000001.0
2008-05-13 21:23:00,1.55244,1.55255,1.55237,1.55239,74600001.0
2008-05-13 21:24:00,1.55238,1.55238,1.55189,1.55211,162600000.0
2008-05-13 21:25:00,1.55209,1.55236,1.55202,1.5522,221500000.0
2008-05-13 21:26:00,1.5523,1.55242,1.55198,1.55198,267700000.0
2008-05-13 21:27:00,1.55192,1.552,1.55183,1.55192,174200001.0
2008-05-13 21:28:00,1.55199,1.55222,1.55199,1.55219,111300000.0
2008-05-13 21:29:00,1.55214,1.55228,1.55207,1.55207,245900001.0
2008-05-13 21:30:00,1.55203,1.55208,1.55191,1.55196,94800000.0
2008-05-13 21:31:00,1.55189,1.55192,1.55166,1.5518,315500000.0
2008-05-13 21:32:00,1.55182,1.5519,1.5516,1.5519,336700000.0
2008-05-13 21:33:00,1.5521,1.55257,1.5521,1.55252,350300001.0
2008-05-13 21:34:00,1.55225,1.55241,1.5522,1.55223,238100000.0
2008-05-13 21:35:00,1.55209,1.55222,1.55199,1.55205,374300002.0
2008-05-13 21:36:00,1.55214,1.55235,1.55202,1.55235,307400002.0
2008-05-13 21:37:00,1.55247,1.55267,1.5523,1.55246,258700001.0
2008-05-13 21:38:00,1.55244,1.55254,1.55227,1.55236,234600000.0
2008-05-13 21:39:00,1.55224,1.55244,1.55216,1.55223,286800001.0
2008-05-13 21:40:00,1.5523,1.55237,1.55215,1.55215,139100000.0
2008-05-13 21:41:00,1.55199,1.55222,1.55193,1.55195,240300001.0
2008-05-13 21:42:00,1.55216,1.55223,1.55206,1.55206,165600000.0
2008-05-13 21:43:00,1.55201,1.55215,1.55201,1.55213,201400000.0
2008-05-13 21:44:00,1.55215,1.5522,1.552,1.55215,147500000.0
2008-05-13 21:45:00,1.55214,1.55245,1.55206,1.55233,341900001.0
2008-05-13 21:46:00,1.55219,1.55228,1.55191,1.55202,383800000.0
2008-05-13 21:47:00,1.55209,1.55217,1.55189,1.5519,245300000.0
2008-05-13 21:48:00,1.55172,1.55177,1.55152,1.55157,449500002.0
2008-05-13 21:49:00,1.55162,1.55193,1.55162,1.55179,351400000.0
2008-05-13 21:50:00,1.55186,1.55222,1.55175,1.55182,406900002.0
2008-05-13 21:51:00,1.5518,1.55181,1.5515,1.5515,545100003.0
2008-05-13 21:52:00,1.55153,1.55173,1.55148,1.55168,288500000.0
2008-05-13 21:53:00,1.55165,1.55167,1.55143,1.55151,75400000.0
2008-05-13 21:54:00,1.55153,1.55167,1.55149,1.55158,382700000.0
2008-05-13 21:55:00,1.55164,1.5517,1.55158,1.55169,165300000.0
2008-05-13 21:56:00,1.55162,1.55172,1.55162,1.55162,23200000.0
2008-05-13 21:57:00,1.55148,1.55157,1.55137,1.5514,260300002.0
2008-05-13 21:58:00,1.55145,1.5516,1.55137,1.5515,170600000.0
2008-05-13 21:59:00,1.55145,1.55157,1.55142,1.55156,191600001.0
2008-05-13 22:00:00,1.55144,1.55158,1.55139,1.55158,79400000.0
2008-05-13 22:01:00,1.55153,1.55157,1.55134,1.55137,166700000.0
2008-05-13 22:02:00,1.55145,1.55149,1.55131,1.55133,186900000.0
2008-05-13 22:03:00,1.55136,1.55167,1.55136,1.55143,126200000.0
2008-05-13 22:04:00,1.55138,1.55152,1.55129,1.55136,202100001.0
2008-05-13 22:05:00,1.55161,1.55161,1.55123,1.55128,201400000.0
2008-05-13 22:06:00,1.55128,1.55171,1.55128,1.5516,94200000.0
2008-05-13 22:07:00,1.55174,1.55175,1.55138,1.55138,162600000.0
2008-05-13 22:08:00,1.55137,1.55152,1.55137,1.55137,160600000.0
2008-05-13 22:09:00,1.55157,1.55227,1.55157,1.55197,241400000.0
2008-05-13 22:10:00,1.55194,1.55229,1.55189,1.55223,170100000.0
2008-05-13 22:11:00,1.5521,1.55232,1.55199,1.55209,264500001.0
2008-05-13 22:12:00,1.55222,1.55229,1.55198,1.55229,203300000.0
2008-05-13 22:13:00,1.55224,1.55224,1.55203,1.55205,200300001.0
2008-05-13 22:14:00,1.55206,1.55239,1.55206,1.55226,161400000.0
2008-05-13 22:15:00,1.55229,1.55245,1.55221,1.55225,115500000.0
2008-05-13 22:16:00,1.55206,1.55208,1.55178,1.55178,93200000.0
2008-05-13 22:17:00,1.55177,1.5522,1.55175,1.5522,216400000.0
2008-05-13 22:18:00,1.55236,1.55236,1.55211,1.55227,101800000.0
2008-05-13 22:19:00,1.55223,1.55232,1.55198,1.55198,253099999.0
2008-05-13 22:20:00,1.55214,1.55243,1.55208,1.55221,137900000.0
2008-05-13 22:21:00,1.55218,1.55221,1.55194,1.55199,159800001.0
2008-05-13 22:22:00,1.55201,1.55226,1.55201,1.55225,176500000.0
2008-05-13 22:23:00,1.55226,1.55239,1.55215,1.55215,186200000.0
2008-05-13 22:24:00,1.55228,1.55248,1.55208,1.55208,302900001.0
2008-05-13 22:25:00,1.55211,1.55248,1.55206,1.55219,200400000.0
2008-05-13 22:26:00,1.55224,1.55241,1.55219,1.5524,219700002.0
2008-05-13 22:27:00,1.55241,1.55248,1.55217,1.55231,133800000.0
2008-05-13 22:28:00,1.55238,1.5527,1.55235,1.55245,55400000.0
2008-05-13 22:29:00,1.55239,1.55265,1.55232,1.55242,189700000.0
2008-05-13 22:30:00,1.55248,1.55266,1.55228,1.55228,247200000.0
2008-05-13 22:31:00,1.55223,1.55232,1.55189,1.55194,223600001.0
2008-05-13 22:32:00,1.55186,1.55203,1.55152,1.55187,147900000.0
2008-05-13 22:33:00,1.55154,1.55154,1.5514,1.5514,132300001.0
2008-05-13 22:34:00,1.55132,1.55154,1.55116,1.5512,224300000.0
2008-05-13 22:35:00,1.55141,1.55148,1.55116,1.55125,174600001.0
2008-05-13 22:36:00,1.55125,1.5513,1.55117,1.55117,124400000.0
2008-05-13 22:37:00,1.55143,1.55158,1.55122,1.55158,245400000.0
2008-05-13 22:38:00,1.55144,1.55144,1.55073,1.55073,313800000.0
2008-05-13 22:39:00,1.55067,1.55107,1.55067,1.55105,302400000.0
2008-05-13 22:40:00,1.55133,1.55165,1.55126,1.55143,257000001.0
2008-05-13 22:41:00,1.55151,1.55156,1.55127,1.55156,237900000.0
2008-05-13 22:42:00,1.55156,1.55156,1.55115,1.55143,174700002.0
2008-05-13 22:43:00,1.5514,1.55171,1.5514,1.55166,199400001.0
2008-05-13 22:44:00,1.55162,1.55171,1.55161,1.55167,217200002.0
2008-05-13 22:45:00,1.55167,1.55174,1.55158,1.55158,191300000.0
2008-05-13 22:46:00,1.55162,1.55186,1.55158,1.55158,224300000.0
2008-05-13 22:47:00,1.55141,1.55153,1.55139,1.55153,103600000.0
2008-05-13 22:48:00,1.55167,1.5519,1.55162,1.55174,115200000.0
2008-05-13 22:49:00,1.55199,1.55224,1.55189,1.55189,221200001.0
2008-05-13 22:50:00,1.55178,1.55226,1.55173,1.55183,213900001.0
2008-05-13 22:51:00,1.55187,1.55212,1.55186,1.55195,336100000.0
2008-05-13 22:52:00,1.5519,1.55222,1.55186,1.55199,275500001.0
2008-05-13 22:53:00,1.5521,1.55214,1.55191,1.55206,147600000.0
2008-05-13 22:54:00,1.55208,1.55215,1.55196,1.55208,175100000.0
2008-05-13 22:55:00,1.55216,1.55238,1.55216,1.55238,183500000.0
2008-05-13 22:56:00,1.55233,1.55267,1.55222,1.5525,186900002.0
2008-05-13 22:57:00,1.55255,1.55278,1.55252,1.55255,261900000.0
2008-05-13 22:58:00,1.55273,1.55295,1.55247,1.55247,50700000.0
2008-05-13 22:59:00,1.55219,1.55258,1.55217,1.55222,214200001.0
2008-05-13 23:00:00,1.55205,1.55239,1.55205,1.5523,115200001.0
2008-05-13 23:01:00,1.55257,1.55297,1.55257,1.5526,31000000.0
2008-05-13 23:02:00,1.55245,1.5529,1.55245,1.5529,69100000.0
2008-05-13 23:03:00,1.5531,1.5531,1.55283,1.55283,37400000.0
2008-05-13 23:04:00,1.55306,1.55312,1.55275,1.55276,24600000.0
2008-05-13 23:05:00,1.55267,1.55292,1.55264,1.55285,50100000.0
2008-05-13 23:06:00,1.55308,1.5535,1.55264,1.55291,56600000.0
2008-05-13 23:07:00,1.55301,1.55349,1.55301,1.55301,45500000.0
2008-05-13 23:08:00,1.55291,1.55291,1.55277,1.55284,46900000.0
2008-05-13 23:09:00,1.55279,1.55326,1.55279,1.5529,32400001.0
2008-05-13 23:10:00,1.55288,1.55326,1.55264,1.55302,65700000.0
2008-05-13 23:11:00,1.55328,1.55328,1.55287,1.55287,55900000.0
2008-05-13 23:12:00,1.55292,1.55295,1.5524,1.55251,113200002.0
2008-05-13 23:13:00,1.55237,1.55237,1.55197,1.55197,45600000.0
2008-05-13 23:14:00,1.55199,1.55245,1.55195,1.55234,31600000.0
2008-05-13 23:15:00,1.55238,1.55238,1.55177,1.55177,34000000.0
2008-05-13 23:16:00,1.55167,1.55175,1.55165,1.55175,64600000.0
2008-05-13 23:17:00,1.55194,1.55233,1.55147,1.55193,72700000.0
2008-05-13 23:18:00,1.55216,1.55216,1.55143,1.5515,41000000.0
2008-05-13 23:19:00,1.55179,1.5519,1.55164,1.55164,38100000.0
2008-05-13 23:20:00,1.55169,1.55194,1.55168,1.55176,71200000.0
2008-05-13 23:21:00,1.55189,1.55223,1.55189,1.55223,40000000.0
2008-05-13 23:22:00,1.55226,1.55254,1.55193,1.55216,96500000.0
2008-05-13 23:23:00,1.5521,1.55232,1.55161,1.55193,197500000.0
2008-05-13 23:24:00,1.55199,1.55217,1.55194,1.55194,54900000.0
2008-05-13 23:25:00,1.55228,1.55252,1.55223,1.5525,48100000.0
2008-05-13 23:26:00,1.55244,1.55244,1.55229,1.55229,21700000.0
2008-05-13 23:27:00,1.55156,1.55202,1.55156,1.55202,22000000.0
2008-05-13 23:28:00,1.55206,1.55211,1.55184,1.55184,17000000.0
2008-05-13 23:29:00,1.55214,1.55224,1.55182,1.55186,84200001.0
2008-05-13 23:30:00,1.55201,1.55201,1.55155,1.55157,74400000.0
2008-05-13 23:31:00,1.55168,1.55181,1.55168,1.55173,54100000.0
2008-05-13 23:32:00,1.55176,1.55178,1.5516,1.5516,62200000.0
2008-05-13 23:33:00,1.5518,1.55194,1.55172,1.55181,128300001.0
2008-05-13 23:34:00,1.55179,1.55219,1.55156,1.55156,200000000.0
2008-05-13 23:35:00,1.55178,1.55192,1.55173,1.55173,150000000.0
2008-05-13 23:36:00,1.55181,1.55202,1.55181,1.55198,44200000.0
2008-05-13 23:37:00,1.55198,1.55203,1.55198,1.55203,18200000.0
2008-05-13 23:38:00,1.55202,1.55212,1.55184,1.55184,48400000.0
2008-05-13 23:39:00,1.55186,1.55205,1.55163,1.55177,170800001.0
2008-05-13 23:40:00,1.55184,1.55188,1.5518,1.55186,39000000.0
2008-05-13 23:41:00,1.55186,1.55194,1.55174,1.55178,116300000.0
2008-05-13 23:42:00,1.55175,1.55183,1.55171,1.55171,36100000.0
2008-05-13 23:43:00,1.55171,1.55193,1.55163,1.55187,93200001.0
2008-05-13 23:44:00,1.55174,1.55174,1.55089,1.55089,92400000.0
2008-05-13 23:45:00,1.55083,1.55092,1.55081,1.55086,100800000.0
2008-05-13 23:46:00,1.55081,1.551,1.55081,1.5509,69600000.0
2008-05-13 23:47:00,1.551,1.55142,1.551,1.55142,62200000.0
2008-05-13 23:48:00,1.55166,1.55185,1.5514,1.55148,39600000.0
2008-05-13 23:49:00,1.55161,1.55204,1.55136,1.55204,118400000.0
2008-05-13 23:50:00,1.55221,1.55225,1.55177,1.55225,20800000.0
2008-05-13 23:51:00,1.55208,1.55208,1.5517,1.55171,45700000.0
2008-05-13 23:52:00,1.55186,1.55209,1.55185,1.55196,144100000.0
2008-05-13 23:53:00,1.55185,1.55238,1.55178,1.55178,134000000.0
2008-05-13 23:54:00,1.55223,1.55249,1.55178,1.55185,147000000.0
2008-05-13 23:55:00,1.55176,1.55183,1.55165,1.55177,115000000.0
2008-05-13 23:56:00,1.55171,1.55195,1.55163,1.55169,88900000.0
2008-05-13 23:57:00,1.55188,1.55226,1.55177,1.55211,140700000.0
2008-05-13 23:58:00,1.55211,1.55212,1.55179,1.55187,124600000.0
2008-05-13 23:59:00,1.5518,1.55195,1.55091,1.55195,69600001.0
2008-05-14 00:00:00,1.55191,1.55247,1.55191,1.55244,133200000.0
2008-05-14 00:01:00,1.55218,1.55281,1.55203,1.55206,208900000.0
2008-05-14 00:02:00,1.55211,1.55235,1.55193,1.55214,140300001.0
2008-05-14 00:03:00,1.5522,1.55241,1.55217,1.5523,234700000.0
2008-05-14 00:04:00,1.55256,1.5527,1.5525,1.55255,141400001.0
2008-05-14 00:05:00,1.55254,1.55258,1.55252,1.55252,16400000.0
2008-05-14 00:06:00,1.55265,1.55279,1.55238,1.55247,45300000.0
2008-05-14 00:07:00,1.55263,1.553,1.55263,1.55285,79500000.0
2008-05-14 00:08:00,1.55288,1.55313,1.55288,1.55295,47400000.0
2008-05-14 00:09:00,1.5527,1.55292,1.55257,1.55292,106000000.0
2008-05-14 00:10:00,1.55279,1.55312,1.55279,1.55311,34400000.0
2008-05-14 00:11:00,1.55299,1.55314,1.55284,1.55304,27300000.0
2008-05-14 00:12:00,1.55266,1.55282,1.55266,1.55274,35800000.0
2008-05-14 00:13:00,1.55272,1.55293,1.55268,1.55293,42600000.0
2008-05-14 00:14:00,1.55318,1.55318,1.55268,1.55275,43600000.0
2008-05-14 00:15:00,1.5527,1.5527,1.55257,1.55259,35300000.0
2008-05-14 00:16:00,1.55267,1.55287,1.55267,1.55287,34000000.0
2008-05-14 00:17:00,1.55289,1.55304,1.55288,1.55304,83300000.0
2008-05-14 00:18:00,1.55302,1.55302,1.5528,1.5528,85500001.0
2008-05-14 00:19:00,1.5529,1.55335,1.55268,1.55268,141500000.0
2008-05-14 00:20:00,1.55267,1.55288,1.5525,1.55285,68800000.0
2008-05-14 00:21:00,1.55274,1.55281,1.55259,1.55273,35400000.0
2008-05-14 00:22:00,1.5529,1.55292,1.55256,1.55285,45500000.0
2008-05-14 00:23:00,1.5529,1.55299,1.55262,1.55275,54200000.0
2008-05-14 00:24:00,1.55266,1.55277,1.55244,1.55268,94000000.0
2008-05-14 00:25:00,1.55268,1.55298,1.55258,1.55261,35000000.0
2008-05-14 00:26:00,1.55268,1.55278,1.55264,1.55264,32400000.0
2008-05-14 00:27:00,1.55257,1.55288,1.55256,1.55281,59900000.0
2008-05-14 00:28:00,1.55317,1.55337,1.55295,1.55295,23600000.0
2008-05-14 00:29:00,1.55306,1.55353,1.55305,1.55353,83400000.0
2008-05-14 00:30:00,1.55355,1.55355,1.55325,1.55326,75600000.0
2008-05-14 00:31:00,1.55298,1.5531,1.55285,1.5531,48600000.0
2008-05-14 00:32:00,1.55309,1.55327,1.55297,1.55327,96000000.0
2008-05-14 00:33:00,1.5533,1.55335,1.5532,1.55327,112800000.0
2008-05-14 00:34:00,1.55332,1.55366,1.55323,1.55366,29400000.0
2008-05-14 00:35:00,1.55326,1.55326,1.55309,1.55309,74200000.0
2008-05-14 00:36:00,1.55313,1.55313,1.55278,1.55278,126599999.0
2008-05-14 00:37:00,1.55277,1.55279,1.55267,1.55276,44400000.0
2008-05-14 00:38:00,1.55276,1.55279,1.55274,1.55279,39800000.0
2008-05-14 00:39:00,1.55309,1.55309,1.55255,1.55262,58400001.0
2008-05-14 00:40:00,1.55289,1.55322,1.55283,1.55306,28600000.0
2008-05-14 00:41:00,1.55298,1.55298,1.55257,1.55284,49100000.0
2008-05-14 00:42:00,1.55294,1.55294,1.55246,1.55287,47800000.0
2008-05-14 00:43:00,1.55283,1.55283,1.5524,1.55264,43900000.0
2008-05-14 00:44:00,1.55269,1.55278,1.55237,1.55237,37200000.0
2008-05-14 00:45:00,1.55268,1.55273,1.5523,1.55257,55900000.0
2008-05-14 00:46:00,1.55282,1.55292,1.55252,1.55252,64500000.0
2008-05-14 00:47:00,1.55251,1.55277,1.55235,1.55254,54500000.0
2008-05-14 00:48:00,1.55248,1.55255,1.55248,1.55249,88899998.0
2008-05-14 00:49:00,1.55257,1.55266,1.55225,1.55225,36500000.0
2008-05-14 00:50:00,1.55262,1.55267,1.55225,1.55252,46500000.0
2008-05-14 00:51:00,1.55229,1.55278,1.55229,1.55238,56800000.0
2008-05-14 00:52:00,1.55255,1.55281,1.55214,1.55217,95400000.0
2008-05-14 00:53:00,1.55233,1.55233,1.55215,1.55227,36800000.0
2008-05-14 00:54:00,1.55224,1.55235,1.55222,1.55227,75900000.0
2008-05-14 00:55:00,1.55289,1.55289,1.55223,1.55243,54600000.0
2008-05-14 00:56:00,1.55237,1.5526,1.55237,1.5526,66100000.0
2008-05-14 00:57:00,1.5527,1.55274,1.55259,1.55272,35000000.0
2008-05-14 00:58:00,1.55279,1.55286,1.5526,1.5526,35000000.0
2008-05-14 00:59:00,1.55259,1.55263,1.55241,1.55244,205100001.0
2008-05-14 01:00:00,1.55235,1.55241,1.55216,1.55216,86200000.0
2008-05-14 01:01:00,1.55223,1.55234,1.55219,1.5522,48200000.0
2008-05-14 01:02:00,1.55194,1.55194,1.55178,1.55188,37000000.0
2008-05-14 01:03:00,1.55189,1.552,1.55188,1.55197,52000000.0
2008-05-14 01:04:00,1.55235,1.55235,1.55204,1.55226,23000000.0
2008-05-14 01:05:00,1.55236,1.55236,1.5516,1.55189,40900000.0
2008-05-14 01:06:00,1.55194,1.55216,1.55182,1.55198,25200000.0
2008-05-14 01:07:00,1.5519,1.55201,1.5519,1.55201,54200000.0
2008-05-14 01:08:00,1.55211,1.55231,1.55202,1.5522,80100000.0
2008-05-14 01:09:00,1.55277,1.55308,1.55249,1.55307,84300000.0
2008-05-14 01:10:00,1.55299,1.55324,1.55277,1.5531,90100000.0
2008-05-14 01:11:00,1.55319,1.55336,1.55304,1.55336,100600001.0
2008-05-14 01:12:00,1.55336,1.55337,1.55276,1.55289,168400000.0
2008-05-14 01:13:00,1.55279,1.55303,1.55274,1.55303,156800000.0
2008-05-14 01:14:00,1.55312,1.55327,1.55301,1.55307,46000000.0
2008-05-14 01:15:00,1.55322,1.5537,1.55311,1.55336,116600000.0
2008-05-14 01:16:00,1.55332,1.55332,1.55285,1.55285,45200000.0
2008-05-14 01:17:00,1.55297,1.55313,1.55297,1.55312,28700000.0
2008-05-14 01:18:00,1.55298,1.55316,1.55298,1.55299,39800000.0
2008-05-14 01:19:00,1.55313,1.55316,1.55298,1.55308,49500000.0
2008-05-14 01:20:00,1.55293,1.55301,1.55287,1.55299,28600000.0
2008-05-14 01:21:00,1.55292,1.55302,1.55287,1.55288,37800000.0
2008-05-14 01:22:00,1.55278,1.55294,1.55274,1.55274,90400000.0
2008-05-14 01:23:00,1.55291,1.5531,1.55217,1.55303,162200000.0
2008-05-14 01:24:00,1.55276,1.55313,1.55271,1.55308,77100000.0
2008-05-14 01:25:00,1.55298,1.55318,1.55266,1.55266,86500001.0
2008-05-14 01:26:00,1.55269,1.55278,1.55262,1.55273,208800000.0
2008-05-14 01:27:00,1.55298,1.553,1.55273,1.55288,125900000.0
2008-05-14 01:28:00,1.55279,1.55298,1.55279,1.55292,54100000.0
2008-05-14 01:29:00,1.55303,1.5533,1.55294,1.55324,29200000.0
2008-05-14 01:30:00,1.55313,1.55323,1.55293,1.55308,44600000.0
2008-05-14 01:31:00,1.5529,1.55302,1.55284,1.55288,41600000.0
2008-05-14 01:32:00,1.55288,1.55301,1.55283,1.55298,76400000.0
2008-05-14 01:33:00,1.55285,1.55285,1.55239,1.55249,97600000.0
2008-05-14 01:34:00,1.55264,1.55284,1.5526,1.55274,103400000.0
2008-05-14 01:35:00,1.55283,1.5529,1.55264,1.55271,34600000.0
2008-05-14 01:36:00,1.55277,1.55296,1.55277,1.55296,29900000.0
2008-05-14 01:37:00,1.55254,1.55286,1.55247,1.55286,36800000.0
2008-05-14 01:38:00,1.55318,1.55318,1.55288,1.55295,31600000.0
2008-05-14 01:39:00,1.55287,1.55316,1.55281,1.55316,32800000.0
2008-05-14 01:40:00,1.55297,1.55325,1.55295,1.55314,52500000.0
2008-05-14 01:41:00,1.55298,1.55321,1.55253,1.55295,52200000.0
2008-05-14 01:42:00,1.55279,1.5529,1.55239,1.55252,213800000.0
2008-05-14 01:43:00,1.5524,1.55285,1.5524,1.55264,174200000.0
2008-05-14 01:44:00,1.55267,1.55284,1.55254,1.55279,236400000.0
2008-05-14 01:45:00,1.55262,1.55279,1.55242,1.55279,141500000.0
2008-05-14 01:46:00,1.55284,1.55285,1.55279,1.55279,39800000.0
2008-05-14 01:47:00,1.55282,1.55285,1.55274,1.55274,46600000.0
2008-05-14 01:48:00,1.5527,1.5527,1.55258,1.55261,53900000.0
2008-05-14 01:49:00,1.55264,1.553,1.55264,1.55264,117900000.0
2008-05-14 01:50:00,1.55298,1.55298,1.55239,1.55261,182200001.0
2008-05-14 01:51:00,1.55236,1.55241,1.55234,1.55234,43700000.0
2008-05-14 01:52:00,1.5524,1.55249,1.55204,1.55242,172100000.0
2008-05-14 01:53:00,1.55237,1.55237,1.552,1.55216,86200000.0
2008-05-14 01:54:00,1.55218,1.55219,1.55211,1.55213,64800000.0
2008-05-14 01:55:00,1.55221,1.55242,1.55221,1.5524,94000001.0
2008-05-14 01:56:00,1.55245,1.55263,1.5523,1.55246,60400000.0
2008-05-14 01:57:00,1.55242,1.55266,1.5522,1.5522,83200000.0
2008-05-14 01:58:00,1.55219,1.55229,1.55216,1.55227,45500000.0
2008-05-14 01:59:00,1.55224,1.55224,1.55208,1.55211,62900000.0
2008-05-14 02:00:00,1.55255,1.55276,1.55255,1.55269,39800000.0
2008-05-14 02:01:00,1.55243,1.5529,1.55243,1.5529,32800000.0
2008-05-14 02:02:00,1.55318,1.55337,1.55318,1.55332,36000000.0
2008-05-14 02:03:00,1.55348,1.55364,1.55337,1.55341,29200000.0
2008-05-14 02:04:00,1.55331,1.55364,1.55331,1.5535,30800000.0
2008-05-14 02:05:00,1.5535,1.55364,1.55349,1.55349,34500000.0
2008-05-14 02:06:00,1.55343,1.55365,1.55343,1.55365,62500000.0
2008-05-14 02:07:00,1.55354,1.55384,1.55354,1.55384,30000000.0
2008-05-14 02:08:00,1.55365,1.55384,1.55361,1.55384,40200000.0
2008-05-14 02:09:00,1.55388,1.55388,1.55334,1.5537,39500000.0
2008-05-14 02:10:00,1.55371,1.55395,1.55312,1.55379,32500000.0
2008-05-14 02:11:00,1.55336,1.55379,1.55323,1.55323,30300000.0
2008-05-14 02:12:00,1.55299,1.55327,1.55295,1.55315,33400000.0
2008-05-14 02:13:00,1.5533,1.55348,1.55318,1.55331,44900000.0
2008-05-14 02:14:00,1.55327,1.55327,1.55286,1.55286,61000000.0
2008-05-14 02:15:00,1.55302,1.55325,1.55273,1.55325,28900000.0
2008-05-14 02:16:00,1.55311,1.55311,1.55252,1.55263,32800000.0
2008-05-14 02:17:00,1.55262,1.55278,1.55241,1.55263,38700000.0
2008-05-14 02:18:00,1.55253,1.55277,1.55244,1.5525,61900000.0
2008-05-14 02:19:00,1.55258,1.55258,1.55235,1.55235,24600000.0
2008-05-14 02:20:00,1.55244,1.55246,1.55216,1.55216,33800001.0
2008-05-14 02:21:00,1.55184,1.55209,1.55184,1.55198,32800000.0
2008-05-14 02:22:00,1.55178,1.552,1.55163,1.55197,35800000.0
2008-05-14 02:23:00,1.55195,1.5521,1.55195,1.55195,33900000.0
2008-05-14 02:24:00,1.55182,1.55225,1.55182,1.55204,60100000.0
2008-05-14 02:25:00,1.55197,1.55212,1.55158,1.55192,26600000.0
2008-05-14 02:26:00,1.55221,1.55245,1.55195,1.55195,23600000.0
2008-05-14 02:27:00,1.55187,1.55199,1.55179,1.5519,44500000.0
2008-05-14 02:28:00,1.55203,1.55228,1.55203,1.55215,39800000.0
2008-05-14 02:29:00,1.55226,1.55239,1.55191,1.55239,37200000.0
2008-05-14 02:30:00,1.55217,1.55217,1.55202,1.55212,36500000.0
2008-05-14 02:31:00,1.55175,1.5518,1.55136,1.55163,37200000.0
2008-05-14 02:32:00,1.55169,1.55199,1.55147,1.55155,27800000.0
2008-05-14 02:33:00,1.55152,1.55163,1.55139,1.55155,18400000.0
2008-05-14 02:34:00,1.55161,1.55169,1.55133,1.5515,46700000.0
2008-05-14 02:35:00,1.55148,1.55167,1.55126,1.55167,29200000.0
2008-05-14 02:36:00,1.55141,1.5517,1.55141,1.55164,29200000.0
2008-05-14 02:37:00,1.55161,1.55173,1.55135,1.55173,37400000.0
2008-05-14 02:38:00,1.5516,1.5516,1.55121,1.55121,37400000.0
2008-05-14 02:39:00,1.55129,1.55129,1.55064,1.55109,33000000.0
2008-05-14 02:40:00,1.5507,1.55084,1.5507,1.55082,34800000.0
2008-05-14 02:41:00,1.55096,1.55108,1.55057,1.55108,36200000.0
2008-05-14 02:42:00,1.55112,1.55123,1.55097,1.55123,31800000.0
2008-05-14 02:43:00,1.55095,1.55127,1.55092,1.55127,54700000.0
2008-05-14 02:44:00,1.55136,1.55141,1.55114,1.55141,41000001.0
2008-05-14 02:45:00,1.55131,1.55131,1.55105,1.55111,29200000.0
2008-05-14 02:46:00,1.55119,1.55119,1.55076,1.55105,58600001.0
2008-05-14 02:47:00,1.5508,1.55094,1.55053,1.55077,23200000.0
2008-05-14 02:48:00,1.55087,1.55115,1.55087,1.55115,34800001.0
2008-05-14 02:49:00,1.55109,1.55158,1.55109,1.55143,32800000.0
2008-05-14 02:50:00,1.55149,1.55151,1.55132,1.55148,22000000.0
2008-05-14 02:51:00,1.55112,1.55158,1.55112,1.55132,38900000.0
2008-05-14 02:52:00,1.55118,1.55183,1.55111,1.55183,46600001.0
2008-05-14 02:53:00,1.55192,1.55206,1.55178,1.55203,37800000.0
2008-05-14 02:54:00,1.55192,1.55236,1.55192,1.55212,31400000.0
2008-05-14 02:55:00,1.55218,1.5523,1.55211,1.55212,58800001.0
2008-05-14 02:56:00,1.55214,1.55231,1.55194,1.55231,44200000.0
2008-05-14 02:57:00,1.55179,1.55228,1.55179,1.5521,55100000.0
2008-05-14 02:58:00,1.55193,1.55209,1.55192,1.55197,27500000.0
2008-05-14 02:59:00,1.55193,1.55205,1.55176,1.55176,57800001.0
2008-05-14 03:00:00,1.55175,1.55184,1.55165,1.55184,42100000.0
2008-05-14 03:01:00,1.55174,1.55194,1.55166,1.55194,45500000.0
2008-05-14 03:02:00,1.55183,1.5521,1.55183,1.5521,23600000.0
2008-05-14 03:03:00,1.55216,1.55226,1.55203,1.55222,48600000.0
2008-05-14 03:04:00,1.55202,1.55217,1.5517,1.5517,31000000.0
2008-05-14 03:05:00,1.55226,1.55243,1.55197,1.55197,20800000.0
2008-05-14 03:06:00,1.55213,1.55213,1.55175,1.55175,51700000.0
2008-05-14 03:07:00,1.55204,1.5521,1.55181,1.55181,43200000.0
2008-05-14 03:08:00,1.55199,1.55207,1.55185,1.55201,39400000.0
2008-05-14 03:09:00,1.55216,1.55216,1.55171,1.55183,30400000.0
2008-05-14 03:10:00,1.55204,1.55204,1.55174,1.55201,55900000.0
2008-05-14 03:11:00,1.55191,1.55207,1.55172,1.55172,32200001.0
2008-05-14 03:12:00,1.55193,1.55195,1.55176,1.55181,45800000.0
2008-05-14 03:13:00,1.55183,1.55183,1.55158,1.55168,32700000.0
2008-05-14 03:14:00,1.55162,1.55178,1.55158,1.55162,47700000.0
2008-05-14 03:15:00,1.55165,1.55171,1.55153,1.55165,30400000.0
2008-05-14 03:16:00,1.55169,1.55169,1.55105,1.55131,31600000.0
2008-05-14 03:17:00,1.55156,1.55165,1.55147,1.55149,27000000.0
2008-05-14 03:18:00,1.55125,1.55159,1.55125,1.55159,36400000.0
2008-05-14 03:19:00,1.55152,1.55172,1.55145,1.55153,25000000.0
2008-05-14 03:20:00,1.55148,1.55148,1.55072,1.55072,30700000.0
2008-05-14 03:21:00,1.55077,1.55091,1.55073,1.55087,44500000.0
2008-05-14 03:22:00,1.55096,1.55103,1.55079,1.55103,23600000.0
2008-05-14 03:23:00,1.55099,1.55108,1.55093,1.55107,23400000.0
2008-05-14 03:24:00,1.55119,1.55134,1.55105,1.55134,48400000.0
2008-05-14 03:25:00,1.55111,1.55118,1.55092,1.55118,45500000.0
2008-05-14 03:26:00,1.55111,1.55128,1.55095,1.55128,17200000.0
2008-05-14 03:27:00,1.551,1.55122,1.55096,1.55103,38600000.0
2008-05-14 03:28:00,1.5511,1.55112,1.55103,1.55103,35200000.0
2008-05-14 03:29:00,1.55103,1.55118,1.55075,1.55075,32600000.0
2008-05-14 03:30:00,1.55091,1.55091,1.55063,1.55063,41200000.0
2008-05-14 03:31:00,1.55055,1.55144,1.55055,1.55136,57200001.0
2008-05-14 03:32:00,1.55113,1.55132,1.55107,1.5513,28200000.0
2008-05-14 03:33:00,1.55122,1.55144,1.55104,1.55144,37800000.0
2008-05-14 03:34:00,1.55195,1.55236,1.55162,1.55162,47600000.0
2008-05-14 03:35:00,1.55175,1.55195,1.55169,1.55195,44400000.0
2008-05-14 03:36:00,1.55198,1.55237,1.55163,1.55237,38700000.0
2008-05-14 03:37:00,1.55179,1.55199,1.55158,1.55179,40000000.0
2008-05-14 03:38:00,1.55149,1.55158,1.55128,1.55133,29000000.0
2008-05-14 03:39:00,1.55137,1.55155,1.55101,1.55155,42600000.0
2008-05-14 03:40:00,1.55183,1.55207,1.55183,1.55187,37100000.0
2008-05-14 03:41:00,1.55169,1.55198,1.55169,1.55197,27400000.0
2008-05-14 03:42:00,1.55194,1.552,1.55147,1.55159,48400001.0
2008-05-14 03:43:00,1.55139,1.55139,1.55117,1.5513,25800000.0
2008-05-14 03:44:00,1.55065,1.55103,1.55065,1.55083,32200001.0
2008-05-14 03:45:00,1.55109,1.55123,1.55095,1.55106,34600000.0
2008-05-14 03:46:00,1.55116,1.55135,1.55078,1.55108,33800000.0
2008-05-14 03:47:00,1.55077,1.55137,1.55076,1.55137,24300000.0
2008-05-14 03:48:00,1.55107,1.55137,1.55107,1.55124,51100000.0
2008-05-14 03:49:00,1.55115,1.55134,1.55102,1.55113,34900000.0
2008-05-14 03:50:00,1.55092,1.55104,1.55075,1.55085,56000001.0
2008-05-14 03:51:00,1.55097,1.55105,1.55077,1.55105,57200000.0
2008-05-14 03:52:00,1.55099,1.55116,1.55085,1.55114,27800000.0
2008-05-14 03:53:00,1.55135,1.55146,1.55111,1.55111,36600000.0
2008-05-14 03:54:00,1.55121,1.5514,1.55105,1.5514,37600000.0
2008-05-14 03:55:00,1.55133,1.55137,1.55123,1.55123,35000000.0
2008-05-14 03:56:00,1.55129,1.55164,1.55128,1.55146,35200000.0
2008-05-14 03:57:00,1.55161,1.55169,1.55122,1.55169,62000001.0
2008-05-14 03:58:00,1.55171,1.55179,1.55151,1.55151,36200000.0
2008-05-14 03:59:00,1.5517,1.55206,1.5517,1.55193,34800000.0
2008-05-14 04:00:00,1.55173,1.55217,1.55172,1.55217,44800000.0
2008-05-14 04:01:00,1.55231,1.55256,1.55219,1.55239,37300000.0
2008-05-14 04:02:00,1.55296,1.55296,1.55249,1.55251,28200000.0
2008-05-14 04:03:00,1.55248,1.55269,1.55242,1.55269,82700000.0
2008-05-14 04:04:00,1.55259,1.55259,1.55239,1.55239,23800000.0
2008-05-14 04:05:00,1.5519,1.55249,1.5519,1.55249,33700000.0
2008-05-14 04:06:00,1.55259,1.55264,1.55235,1.55242,27200000.0
2008-05-14 04:07:00,1.55251,1.55256,1.55221,1.55256,41900000.0
2008-05-14 04:08:00,1.55251,1.55268,1.55236,1.55268,47600000.0
2008-05-14 04:09:00,1.55264,1.55293,1.55261,1.5528,27800000.0
2008-05-14 04:10:00,1.55279,1.55294,1.55256,1.55285,26000000.0
2008-05-14 04:11:00,1.55274,1.5528,1.55257,1.55279,45800000.0
2008-05-14 04:12:00,1.55276,1.55276,1.55244,1.55258,34100000.0
2008-05-14 04:13:00,1.55261,1.55275,1.55198,1.55275,37600000.0
2008-05-14 04:14:00,1.55259,1.55267,1.55234,1.55252,40700000.0
2008-05-14 04:15:00,1.55254,1.55286,1.55249,1.55286,42400000.0
2008-05-14 04:16:00,1.55279,1.55324,1.55252,1.55324,32800000.0
2008-05-14 04:17:00,1.55307,1.55307,1.55256,1.5528,29100000.0
2008-05-14 04:18:00,1.55219,1.55271,1.55219,1.55269,40400000.0
2008-05-14 04:19:00,1.55271,1.55288,1.55257,1.55257,35200000.0
2008-05-14 04:20:00,1.55265,1.55278,1.5526,1.55266,46200000.0
2008-05-14 04:21:00,1.55269,1.5527,1.55254,1.55262,26800000.0
2008-05-14 04:22:00,1.5526,1.5526,1.55246,1.55254,33500000.0
2008-05-14 04:23:00,1.55243,1.5526,1.55243,1.5526,39200001.0
2008-05-14 04:24:00,1.55243,1.55255,1.55241,1.5525,31400000.0
2008-05-14 04:25:00,1.55262,1.55287,1.55254,1.55261,71800000.0
2008-05-14 04:26:00,1.5527,1.55283,1.5526,1.55283,21200000.0
2008-05-14 04:27:00,1.55278,1.55278,1.55245,1.55245,25600000.0
2008-05-14 04:28:00,1.55263,1.55263,1.5522,1.55251,27600000.0
2008-05-14 04:29:00,1.55243,1.55261,1.55219,1.55261,35600000.0
2008-05-14 04:30:00,1.55244,1.55277,1.55214,1.55265,55000000.0
2008-05-14 04:31:00,1.55239,1.55294,1.55239,1.55288,54700000.0
2008-05-14 04:32:00,1.55296,1.55304,1.55288,1.55288,30200000.0
2008-05-14 04:33:00,1.55299,1.55299,1.55262,1.55277,33000000.0
2008-05-14 04:34:00,1.55272,1.55287,1.55264,1.55277,35600000.0
2008-05-14 04:35:00,1.55259,1.55287,1.55259,1.55272,29200000.0
2008-05-14 04:36:00,1.55282,1.55282,1.55267,1.55267,45499999.0
2008-05-14 04:37:00,1.55279,1.55287,1.5525,1.55269,30400000.0
2008-05-14 04:38:00,1.5526,1.55289,1.55245,1.55289,32600000.0
2008-05-14 04:39:00,1.55271,1.55292,1.55237,1.55292,36200000.0
2008-05-14 04:40:00,1.55286,1.55292,1.55239,1.55239,23600000.0
2008-05-14 04:41:00,1.55228,1.55246,1.55206,1.55243,57400000.0
2008-05-14 04:42:00,1.55229,1.55245,1.55222,1.55245,30400000.0
2008-05-14 04:43:00,1.55243,1.5526,1.55238,1.5526,43400000.0
2008-05-14 04:44:00,1.55258,1.55271,1.55203,1.55261,45400000.0
2008-05-14 04:45:00,1.55251,1.55259,1.55241,1.55256,40600000.0
2008-05-14 04:46:00,1.55244,1.55277,1.55206,1.55206,28000000.0
2008-05-14 04:47:00,1.55251,1.55272,1.55251,1.5526,30200000.0
2008-05-14 04:48:00,1.55249,1.55267,1.5524,1.55267,42600000.0
2008-05-14 04:49:00,1.55257,1.55292,1.55249,1.55281,12600000.0
2008-05-14 04:50:00,1.55291,1.55314,1.55285,1.55285,35300000.0
2008-05-14 04:51:00,1.55274,1.55298,1.55269,1.55298,28000000.0
2008-05-14 04:52:00,1.55287,1.55297,1.55279,1.55292,21000000.0
2008-05-14 04:53:00,1.55295,1.55301,1.55281,1.55281,53100000.0
2008-05-14 04:54:00,1.55294,1.55294,1.55274,1.55282,39800000.0
2008-05-14 04:55:00,1.55284,1.55284,1.55241,1.55248,22200000.0
2008-05-14 04:56:00,1.55241,1.55275,1.55241,1.55275,43600000.0
2008-05-14 04:57:00,1.55272,1.55299,1.55272,1.55299,42100000.0
2008-05-14 04:58:00,1.55308,1.5532,1.55285,1.55307,38800000.0
2008-05-14 04:59:00,1.55279,1.55307,1.55279,1.55297,22600000.0
2008-05-14 05:00:00,1.55304,1.5531,1.5529,1.5531,42200000.0
2008-05-14 05:01:00,1.55297,1.55314,1.55297,1.5531,29200000.0
2008-05-14 05:02:00,1.55275,1.55316,1.55275,1.55315,49000000.0
2008-05-14 05:03:00,1.55295,1.55314,1.55294,1.55314,28600000.0
2008-05-14 05:04:00,1.55303,1.55327,1.55301,1.55326,33900000.0
2008-05-14 05:05:00,1.55324,1.55338,1.55319,1.55333,32800000.0
2008-05-14 05:06:00,1.55327,1.55336,1.55302,1.55302,40200000.0
2008-05-14 05:07:00,1.55287,1.55287,1.55257,1.5527,32600000.0
2008-05-14 05:08:00,1.5527,1.55288,1.55268,1.55283,22200000.0
2008-05-14 05:09:00,1.55294,1.55312,1.55281,1.55281,47200000.0
2008-05-14 05:10:00,1.55284,1.55298,1.55258,1.55274,20400000.0
2008-05-14 05:11:00,1.55282,1.55295,1.55258,1.55258,43600000.0
2008-05-14 05:12:00,1.55275,1.55276,1.55257,1.55269,49300000.0
2008-05-14 05:13:00,1.55262,1.55281,1.55252,1.55252,41400000.0
2008-05-14 05:14:00,1.55264,1.5529,1.5526,1.5529,30200000.0
2008-05-14 05:15:00,1.55303,1.55303,1.55287,1.55293,28000000.0
2008-05-14 05:16:00,1.55298,1.55333,1.55298,1.55332,39400001.0
2008-05-14 05:17:00,1.55309,1.55338,1.55308,1.55327,32800000.0
2008-05-14 05:18:00,1.55338,1.55341,1.55313,1.55313,42400000.0
2008-05-14 05:19:00,1.55303,1.55337,1.55301,1.55323,36600000.0
2008-05-14 05:20:00,1.55319,1.5533,1.55308,1.55318,32100000.0
2008-05-14 05:21:00,1.55311,1.55311,1.55283,1.55283,29200000.0
2008-05-14 05:22:00,1.55283,1.55302,1.55274,1.55297,45000000.0
2008-05-14 05:23:00,1.55252,1.5532,1.55252,1.55303,44000000.0
2008-05-14 05:24:00,1.55287,1.55312,1.55287,1.55312,49400000.0
2008-05-14 05:25:00,1.55305,1.55325,1.5529,1.55315,53900000.0
2008-05-14 05:26:00,1.55323,1.55361,1.55323,1.55342,57100000.0
2008-05-14 05:27:00,1.55312,1.55339,1.55312,1.55329,23400000.0
2008-05-14 05:28:00,1.55309,1.55309,1.55228,1.55228,25600000.0
2008-05-14 05:29:00,1.5529,1.55304,1.55286,1.553,28300000.0
2008-05-14 05:30:00,1.55303,1.55323,1.55296,1.5532,26800000.0
2008-05-14 05:31:00,1.55318,1.55331,1.55298,1.55305,49600000.0
2008-05-14 05:32:00,1.55313,1.55326,1.55274,1.55274,28000000.0
2008-05-14 05:33:00,1.55325,1.55325,1.5529,1.5529,23200000.0
2008-05-14 05:34:00,1.55307,1.55307,1.55288,1.55294,33400000.0
2008-05-14 05:35:00,1.55305,1.55309,1.55285,1.55298,58700000.0
2008-05-14 05:36:00,1.55281,1.55305,1.55279,1.55279,26000000.0
2008-05-14 05:37:00,1.55276,1.55286,1.55258,1.55266,36400000.0
2008-05-14 05:38:00,1.55254,1.55269,1.55229,1.55239,33000000.0
2008-05-14 05:39:00,1.55243,1.55267,1.55232,1.55254,33900000.0
2008-05-14 05:40:00,1.55229,1.55235,1.55219,1.55219,19800000.0
2008-05-14 05:41:00,1.55206,1.55239,1.55194,1.55226,63100000.0
2008-05-14 05:42:00,1.55207,1.55207,1.55177,1.552,23200000.0
2008-05-14 05:43:00,1.55168,1.55192,1.55168,1.55186,46400000.0
2008-05-14 05:44:00,1.55196,1.55214,1.55189,1.55202,61200000.0
2008-05-14 05:45:00,1.55187,1.55215,1.55183,1.55183,49400000.0
2008-05-14 05:46:00,1.55202,1.5522,1.55202,1.55206,39500000.0
2008-05-14 05:47:00,1.55205,1.55206,1.5516,1.55206,97700000.0
2008-05-14 05:48:00,1.55209,1.55232,1.55209,1.55218,34700000.0
2008-05-14 05:49:00,1.55221,1.55221,1.55196,1.55205,44800000.0
2008-05-14 05:50:00,1.55203,1.55217,1.55185,1.55213,17400000.0
2008-05-14 05:51:00,1.55211,1.55211,1.55132,1.55132,31200000.0
2008-05-14 05:52:00,1.55158,1.55185,1.5514,1.5514,42400000.0
2008-05-14 05:53:00,1.55106,1.55146,1.55106,1.55146,45500000.0
2008-05-14 05:54:00,1.55134,1.55141,1.55111,1.55141,26200000.0
2008-05-14 05:55:00,1.55141,1.55185,1.55141,1.55185,31000000.0
2008-05-14 05:56:00,1.55197,1.55197,1.55175,1.55195,32300000.0
2008-05-14 05:57:00,1.55174,1.55196,1.55174,1.55184,27600000.0
2008-05-14 05:58:00,1.55183,1.552,1.55173,1.55175,34800000.0
2008-05-14 05:59:00,1.55182,1.55183,1.55159,1.55159,33200000.0
2008-05-14 06:00:00,1.55148,1.55171,1.55144,1.55162,34800000.0
2008-05-14 06:01:00,1.55161,1.5518,1.55161,1.5518,27400000.0
2008-05-14 06:02:00,1.55171,1.55195,1.55135,1.55195,30800000.0
2008-05-14 06:03:00,1.55192,1.55192,1.55173,1.55181,51400000.0
2008-05-14 06:04:00,1.55194,1.55197,1.55177,1.55192,35200000.0
2008-05-14 06:05:00,1.55188,1.55188,1.55155,1.55158,100100000.0
2008-05-14 06:06:00,1.55116,1.55143,1.55116,1.55141,21600000.0
2008-05-14 06:07:00,1.5515,1.55167,1.55138,1.55147,42000000.0
2008-05-14 06:08:00,1.55159,1.55159,1.55135,1.55147,69000001.0
2008-05-14 06:09:00,1.55141,1.55147,1.55131,1.55131,32000000.0
2008-05-14 06:10:00,1.55159,1.55167,1.5515,1.55162,21000000.0
2008-05-14 06:11:00,1.55176,1.55197,1.55135,1.55135,47100000.0
2008-05-14 06:12:00,1.55151,1.55164,1.55129,1.55129,26000000.0
2008-05-14 06:13:00,1.55139,1.55162,1.55127,1.55152,92900000.0
2008-05-14 06:14:00,1.55157,1.55157,1.55117,1.55147,25400000.0
2008-05-14 06:15:00,1.55132,1.55152,1.5513,1.55144,21200000.0
2008-05-14 06:16:00,1.55126,1.55126,1.55084,1.55091,21000000.0
2008-05-14 06:17:00,1.55059,1.55099,1.55059,1.55094,26200000.0
2008-05-14 06:18:00,1.55099,1.55124,1.55095,1.55124,32800000.0
2008-05-14 06:19:00,1.55133,1.55163,1.55131,1.55143,40200000.0
2008-05-14 06:20:00,1.55147,1.55147,1.55122,1.55122,52700001.0
2008-05-14 06:21:00,1.55152,1.55167,1.55149,1.55167,20400000.0
2008-05-14 06:22:00,1.55163,1.55165,1.55153,1.55165,37600000.0
2008-05-14 06:23:00,1.55182,1.55204,1.55145,1.55189,38000000.0
2008-05-14 06:24:00,1.55174,1.55174,1.55133,1.55174,27000000.0
2008-05-14 06:25:00,1.55187,1.55199,1.55185,1.5519,32600000.0
2008-05-14 06:26:00,1.55189,1.55197,1.55175,1.55188,21600000.0
2008-05-14 06:27:00,1.5518,1.55185,1.55173,1.55181,29200000.0
2008-05-14 06:28:00,1.55172,1.55177,1.55159,1.55174,36800000.0
2008-05-14 06:29:00,1.55184,1.55184,1.55146,1.55146,18200000.0
2008-05-14 06:30:00,1.55156,1.55169,1.55153,1.55169,33900000.0
2008-05-14 06:31:00,1.55161,1.55161,1.55139,1.55139,37200000.0
2008-05-14 06:32:00,1.55143,1.55149,1.55129,1.55143,33400000.0
2008-05-14 06:33:00,1.55126,1.55179,1.55126,1.55167,18800000.0
2008-05-14 06:34:00,1.55148,1.55177,1.55123,1.55153,49400000.0
2008-05-14 06:35:00,1.55125,1.55136,1.55075,1.55136,40800000.0
2008-05-14 06:36:00,1.55172,1.5519,1.55133,1.55178,41000000.0
2008-05-14 06:37:00,1.55174,1.55234,1.55174,1.55188,50500000.0
2008-05-14 06:38:00,1.55215,1.5522,1.55198,1.55208,41500000.0
2008-05-14 06:39:00,1.55229,1.55252,1.55229,1.55237,52800000.0
2008-05-14 06:40:00,1.55212,1.55229,1.55207,1.55207,23600000.0
2008-05-14 06:41:00,1.55191,1.55196,1.55136,1.55178,29200000.0
2008-05-14 06:42:00,1.55116,1.55154,1.55116,1.55149,53800000.0
2008-05-14 06:43:00,1.55161,1.55173,1.55137,1.55154,51000000.0
2008-05-14 06:44:00,1.55166,1.55209,1.55166,1.55184,42900000.0
2008-05-14 06:45:00,1.55183,1.55208,1.55183,1.5519,26000000.0
2008-05-14 06:46:00,1.55204,1.55209,1.55166,1.55166,72800002.0
2008-05-14 06:47:00,1.55168,1.55168,1.55123,1.55123,33600000.0
2008-05-14 06:48:00,1.55117,1.55143,1.551,1.55126,63200002.0
2008-05-14 06:49:00,1.55114,1.55126,1.55091,1.55115,31800000.0
2008-05-14 06:50:00,1.55156,1.55206,1.55156,1.55193,42400000.0
2008-05-14 06:51:00,1.55208,1.55208,1.55142,1.55142,48400001.0
2008-05-14 06:52:00,1.55149,1.55164,1.55132,1.55164,44700000.0
2008-05-14 06:53:00,1.55144,1.55144,1.55117,1.55139,40200000.0
2008-05-14 06:54:00,1.55131,1.55151,1.55119,1.55119,94299998.0
2008-05-14 06:55:00,1.55141,1.55141,1.55122,1.55127,37400000.0
2008-05-14 06:56:00,1.55104,1.55104,1.55055,1.55058,42600000.0
2008-05-14 06:57:00,1.55069,1.55076,1.55023,1.55047,52300000.0
2008-05-14 06:58:00,1.55004,1.55073,1.55004,1.55073,45500000.0
2008-05-14 06:59:00,1.55054,1.55079,1.55047,1.55047,28400000.0
2008-05-14 07:00:00,1.55071,1.55081,1.55037,1.55037,61300000.0
2008-05-14 07:01:00,1.55037,1.55065,1.55037,1.55044,51700000.0
2008-05-14 07:02:00,1.55032,1.55056,1.55032,1.55039,63800000.0
2008-05-14 07:03:00,1.551,1.55116,1.55089,1.55106,34000001.0
2008-05-14 07:04:00,1.55149,1.55164,1.55139,1.55145,21300000.0
2008-05-14 07:05:00,1.55157,1.552,1.55157,1.55166,57300000.0
2008-05-14 07:06:00,1.55191,1.55222,1.55191,1.55222,44600000.0
2008-05-14 07:07:00,1.55238,1.55259,1.55238,1.55246,18600000.0
2008-05-14 07:08:00,1.55245,1.55251,1.55215,1.55221,32000000.0
2008-05-14 07:09:00,1.5523,1.5523,1.55214,1.55224,26600000.0
2008-05-14 07:10:00,1.55252,1.55252,1.55245,1.55246,27600000.0
2008-05-14 07:11:00,1.55246,1.55246,1.55225,1.55228,42200000.0
2008-05-14 07:12:00,1.5524,1.5525,1.55209,1.55217,40600000.0
2008-05-14 07:13:00,1.55229,1.55235,1.55224,1.55234,54300000.0
2008-05-14 07:14:00,1.55219,1.55219,1.5519,1.55196,55900001.0
2008-05-14 07:15:00,1.55196,1.55196,1.55157,1.55176,27700000.0
2008-05-14 07:16:00,1.55137,1.5518,1.55137,1.5518,33600000.0
2008-05-14 07:17:00,1.55174,1.55174,1.55124,1.55161,58000000.0
2008-05-14 07:18:00,1.55165,1.55165,1.5511,1.55126,54000000.0
2008-05-14 07:19:00,1.55138,1.55175,1.55131,1.55175,45000000.0
2008-05-14 07:20:00,1.55153,1.55168,1.55125,1.55133,56600000.0
2008-05-14 07:21:00,1.55134,1.55136,1.55105,1.55115,22200000.0
2008-05-14 07:22:00,1.55103,1.55133,1.551,1.5511,42200000.0
2008-05-14 07:23:00,1.55098,1.55121,1.55091,1.55096,52400000.0
2008-05-14 07:24:00,1.55085,1.55098,1.5508,1.55097,60300001.0
2008-05-14 07:25:00,1.55113,1.55116,1.55088,1.55097,48500000.0
2008-05-14 07:26:00,1.55106,1.55132,1.55106,1.55132,34800000.0
2008-05-14 07:27:00,1.55121,1.55121,1.55058,1.55087,45000000.0
2008-05-14 07:28:00,1.55092,1.55107,1.5506,1.55091,47400000.0
2008-05-14 07:29:00,1.55096,1.55096,1.55077,1.55091,29200000.0
2008-05-14 07:30:00,1.55094,1.55113,1.55057,1.55113,41100000.0
2008-05-14 07:31:00,1.55108,1.55137,1.55108,1.55109,28400000.0
2008-05-14 07:32:00,1.55096,1.55118,1.55073,1.55116,36000000.0
2008-05-14 07:33:00,1.55103,1.55116,1.55071,1.55071,35200000.0
2008-05-14 07:34:00,1.551,1.55125,1.55096,1.55121,46800000.0
2008-05-14 07:35:00,1.55085,1.55106,1.55085,1.55106,49500000.0
2008-05-14 07:36:00,1.5509,1.55103,1.5507,1.55089,37400000.0
2008-05-14 07:37:00,1.5509,1.55109,1.55083,1.55106,37600000.0
2008-05-14 07:38:00,1.55103,1.55119,1.551,1.55117,44900000.0
2008-05-14 07:39:00,1.55115,1.5515,1.55115,1.55148,22000000.0
2008-05-14 07:40:00,1.55139,1.55149,1.55126,1.5514,52700000.0
2008-05-14 07:41:00,1.55122,1.55133,1.55108,1.55117,21800000.0
2008-05-14 07:42:00,1.55096,1.55113,1.55073,1.55109,43200000.0
2008-05-14 07:43:00,1.55106,1.55138,1.55097,1.55138,36200000.0
2008-05-14 07:44:00,1.55139,1.55139,1.55121,1.55136,26600000.0
2008-05-14 07:45:00,1.55147,1.55161,1.55105,1.55161,39100000.0
2008-05-14 07:46:00,1.55155,1.5517,1.55151,1.55161,33700000.0
2008-05-14 07:47:00,1.55148,1.55159,1.55115,1.55154,29000000.0
2008-05-14 07:48:00,1.55126,1.55139,1.55119,1.55136,30400000.0
2008-05-14 07:49:00,1.55139,1.55139,1.55085,1.55085,48800000.0
2008-05-14 07:50:00,1.55128,1.55141,1.55079,1.55088,24600000.0
2008-05-14 07:51:00,1.55097,1.55132,1.55078,1.55078,49200001.0
2008-05-14 07:52:00,1.5507,1.55086,1.55018,1.55037,45500000.0
2008-05-14 07:53:00,1.55054,1.55085,1.55053,1.55062,49900000.0
2008-05-14 07:54:00,1.55047,1.55059,1.55028,1.55028,37600000.0
2008-05-14 07:55:00,1.55046,1.55052,1.54996,1.55049,52600000.0
2008-05-14 07:56:00,1.55062,1.55068,1.55043,1.55064,34200000.0
2008-05-14 07:57:00,1.55049,1.55058,1.5504,1.55048,38600000.0
2008-05-14 07:58:00,1.5503,1.55047,1.55011,1.55026,46800000.0
2008-05-14 07:59:00,1.54975,1.55027,1.54975,1.55001,47200000.0
2008-05-14 08:00:00,1.54993,1.55081,1.54993,1.55081,38900000.0
2008-05-14 08:01:00,1.55098,1.5512,1.55064,1.55065,19600000.0
2008-05-14 08:02:00,1.55091,1.55158,1.55091,1.55158,32200000.0
2008-05-14 08:03:00,1.55169,1.55184,1.55152,1.55152,43100000.0
2008-05-14 08:04:00,1.55133,1.55137,1.55119,1.55123,37100000.0
2008-05-14 08:05:00,1.55147,1.55174,1.55147,1.55163,31800000.0
2008-05-14 08:06:00,1.55173,1.55238,1.55172,1.55225,57000000.0
2008-05-14 08:07:00,1.55234,1.55257,1.55234,1.55255,21000000.0
2008-05-14 08:08:00,1.55231,1.55247,1.552,1.552,39400000.0
2008-05-14 08:09:00,1.55229,1.55241,1.55211,1.55241,46100000.0
2008-05-14 08:10:00,1.55221,1.55226,1.55203,1.55226,57700001.0
2008-05-14 08:11:00,1.55215,1.55241,1.55214,1.55241,40200000.0
2008-05-14 08:12:00,1.55243,1.55285,1.55237,1.55275,35200000.0
2008-05-14 08:13:00,1.55263,1.55302,1.55263,1.5528,45600000.0
2008-05-14 08:14:00,1.55262,1.55286,1.55262,1.55283,45600000.0
2008-05-14 08:15:00,1.5528,1.55282,1.55258,1.55258,60100000.0
2008-05-14 08:16:00,1.55259,1.55281,1.55236,1.55281,38000000.0
2008-05-14 08:17:00,1.55289,1.55289,1.55244,1.55244,34800000.0
2008-05-14 08:18:00,1.55262,1.55297,1.55262,1.55282,31800000.0
2008-05-14 08:19:00,1.55258,1.55265,1.55231,1.55247,46700000.0
2008-05-14 08:20:00,1.55262,1.55306,1.55262,1.55277,30000000.0
2008-05-14 08:21:00,1.5526,1.5527,1.55218,1.55218,19800000.0
2008-05-14 08:22:00,1.55218,1.55257,1.55218,1.55242,38000000.0
2008-05-14 08:23:00,1.55236,1.55236,1.55199,1.552,22800000.0
2008-05-14 08:24:00,1.55216,1.55216,1.55155,1.55171,40600000.0
2008-05-14 08:25:00,1.55176,1.55199,1.55172,1.55172,37700000.0
2008-05-14 08:26:00,1.55167,1.55167,1.55122,1.55143,57600000.0
2008-05-14 08:27:00,1.55149,1.55246,1.55141,1.55246,34400000.0
2008-05-14 08:28:00,1.5525,1.5528,1.55222,1.55263,61600001.0
2008-05-14 08:29:00,1.55256,1.55293,1.55254,1.55293,51800000.0
2008-05-14 08:30:00,1.5527,1.5527,1.55217,1.55243,25600000.0
2008-05-14 08:31:00,1.55224,1.55235,1.55199,1.55232,29800000.0
2008-05-14 08:32:00,1.55229,1.55254,1.55216,1.55249,30400000.0
2008-05-14 08:33:00,1.55262,1.55292,1.55245,1.55258,26800000.0
2008-05-14 08:34:00,1.55284,1.55284,1.55247,1.55275,25400000.0
2008-05-14 08:35:00,1.55286,1.55295,1.55245,1.55282,37200000.0
2008-05-14 08:36:00,1.5529,1.5529,1.5522,1.55238,46400000.0
2008-05-14 08:37:00,1.55261,1.55281,1.55258,1.55281,48200000.0
2008-05-14 08:38:00,1.55277,1.55294,1.55264,1.55266,20800000.0
2008-05-14 08:39:00,1.55298,1.55335,1.55298,1.55303,49600000.0
2008-05-14 08:40:00,1.55302,1.55302,1.5524,1.55272,31600000.0
2008-05-14 08:41:00,1.55256,1.5526,1.55236,1.55251,27800000.0
2008-05-14 08:42:00,1.55241,1.55241,1.5521,1.55222,41800000.0
2008-05-14 08:43:00,1.55236,1.55298,1.55236,1.55274,30400000.0
2008-05-14 08:44:00,1.55279,1.55279,1.55249,1.55277,21600000.0
2008-05-14 08:45:00,1.55237,1.55265,1.55234,1.55243,54300000.0
2008-05-14 08:46:00,1.55268,1.5527,1.55251,1.55262,51600000.0
2008-05-14 08:47:00,1.55241,1.55241,1.55213,1.55214,28600000.0
2008-05-14 08:48:00,1.55239,1.55263,1.55239,1.55255,89200000.0
2008-05-14 08:49:00,1.55237,1.55295,1.55237,1.55275,39800000.0
2008-05-14 08:50:00,1.55265,1.55269,1.55252,1.55256,24600000.0
2008-05-14 08:51:00,1.55234,1.55234,1.55209,1.55209,30400000.0
2008-05-14 08:52:00,1.55226,1.55232,1.55205,1.55212,40200000.0
2008-05-14 08:53:00,1.55206,1.55209,1.55179,1.55209,25000000.0
2008-05-14 08:54:00,1.55181,1.55183,1.55156,1.55175,32800000.0
2008-05-14 08:55:00,1.5518,1.55193,1.55161,1.55176,38600000.0
2008-05-14 08:56:00,1.55182,1.55182,1.55134,1.55163,49900000.0
2008-05-14 08:57:00,1.55158,1.55173,1.55142,1.55173,33200000.0
2008-05-14 08:58:00,1.5518,1.55185,1.5514,1.55185,44000000.0
2008-05-14 08:59:00,1.55169,1.55205,1.55154,1.55198,37800000.0
2008-05-14 09:00:00,1.55191,1.55209,1.55154,1.55209,45700000.0
2008-05-14 09:01:00,1.55198,1.55198,1.55173,1.55173,34200000.0
2008-05-14 09:02:00,1.55157,1.55163,1.55145,1.55145,21000000.0
2008-05-14 09:03:00,1.551,1.55112,1.5506,1.5506,46200000.0
2008-05-14 09:04:00,1.55055,1.55055,1.55012,1.55025,24800000.0
2008-05-14 09:05:00,1.5507,1.55103,1.55029,1.55092,16400000.0
2008-05-14 09:06:00,1.55119,1.5516,1.55119,1.55148,32800000.0
2008-05-14 09:07:00,1.55098,1.55098,1.54973,1.54973,59900001.0
2008-05-14 09:08:00,1.54993,1.55003,1.54951,1.54982,34400000.0
2008-05-14 09:09:00,1.55009,1.55027,1.54996,1.55011,26800000.0
2008-05-14 09:10:00,1.54993,1.54993,1.5495,1.54986,44600000.0
2008-05-14 09:11:00,1.55002,1.55017,1.54972,1.55013,26800000.0
2008-05-14 09:12:00,1.55021,1.55112,1.5502,1.55112,30600000.0
2008-05-14 09:13:00,1.55073,1.55086,1.55052,1.55061,37600000.0
2008-05-14 09:14:00,1.55013,1.55033,1.55013,1.55029,27200000.0
2008-05-14 09:15:00,1.54999,1.54999,1.54931,1.54938,35800000.0
2008-05-14 09:16:00,1.5491,1.54992,1.54907,1.54974,48600000.0
2008-05-14 09:17:00,1.54978,1.55006,1.54964,1.54985,51800000.0
2008-05-14 09:18:00,1.54978,1.55037,1.5496,1.55032,38700000.0
2008-05-14 09:19:00,1.55031,1.55078,1.55027,1.55055,33000000.0
2008-05-14 09:20:00,1.55088,1.5513,1.55071,1.55104,46499999.0
2008-05-14 09:21:00,1.55115,1.55152,1.55112,1.55116,26800000.0
2008-05-14 09:22:00,1.55103,1.55159,1.55103,1.55159,28400000.0
2008-05-14 09:23:00,1.55132,1.5514,1.55108,1.55116,63000001.0
2008-05-14 09:24:00,1.55155,1.55172,1.55114,1.55163,53900000.0
2008-05-14 09:25:00,1.55181,1.55181,1.55095,1.55106,35400000.0
2008-05-14 09:26:00,1.55129,1.55166,1.55092,1.55166,52100001.0
2008-05-14 09:27:00,1.55174,1.55196,1.55138,1.55168,41400000.0
2008-05-14 09:28:00,1.55153,1.55161,1.55125,1.55136,33000000.0
2008-05-14 09:29:00,1.55167,1.55192,1.55167,1.55192,33200000.0
2008-05-14 09:30:00,1.55205,1.55227,1.55167,1.55227,33000000.0
2008-05-14 09:31:00,1.55196,1.5523,1.55188,1.55193,42000000.0
2008-05-14 09:32:00,1.55191,1.55191,1.55096,1.55106,46000001.0
2008-05-14 09:33:00,1.55096,1.55132,1.55094,1.55123,36200000.0
2008-05-14 09:34:00,1.55127,1.55128,1.55073,1.55092,35000000.0
2008-05-14 09:35:00,1.55093,1.55129,1.55082,1.55129,35200000.0
2008-05-14 09:36:00,1.55144,1.55171,1.55144,1.55152,23400000.0
2008-05-14 09:37:00,1.5516,1.55189,1.5516,1.55182,37800000.0
2008-05-14 09:38:00,1.55168,1.55181,1.55158,1.55171,38200000.0
2008-05-14 09:39:00,1.55166,1.55193,1.55155,1.55164,24400000.0
2008-05-14 09:40:00,1.55163,1.55178,1.55144,1.55146,20800000.0
2008-05-14 09:41:00,1.5515,1.5515,1.55088,1.551,50200000.0
2008-05-14 09:42:00,1.55092,1.55109,1.55087,1.55104,49900000.0
2008-05-14 09:43:00,1.55093,1.55093,1.55041,1.55064,56200000.0
2008-05-14 09:44:00,1.55059,1.55075,1.5504,1.5504,37600000.0
2008-05-14 09:45:00,1.55048,1.55062,1.54993,1.54993,26000000.0
2008-05-14 09:46:00,1.55039,1.55074,1.5503,1.55054,27600000.0
2008-05-14 09:47:00,1.55089,1.55096,1.55074,1.55083,36000001.0
2008-05-14 09:48:00,1.55083,1.55089,1.55065,1.55088,27400000.0
2008-05-14 09:49:00,1.55074,1.55088,1.55057,1.55077,23600000.0
2008-05-14 09:50:00,1.5508,1.55093,1.55066,1.55071,38600000.0
2008-05-14 09:51:00,1.55086,1.55106,1.55075,1.55103,44400000.0
2008-05-14 09:52:00,1.55092,1.55119,1.5509,1.55119,39800000.0
2008-05-14 09:53:00,1.55104,1.55126,1.55089,1.55093,44400000.0
2008-05-14 09:54:00,1.551,1.551,1.55085,1.55099,26400000.0
2008-05-14 09:55:00,1.55093,1.55124,1.55093,1.55108,45600000.0
2008-05-14 09:56:00,1.55083,1.55121,1.55083,1.55113,39200000.0
2008-05-14 09:57:00,1.55133,1.5516,1.55133,1.55136,49400000.0
2008-05-14 09:58:00,1.55123,1.55152,1.55107,1.55152,42000000.0
2008-05-14 09:59:00,1.55152,1.55171,1.55146,1.5517,60600000.0
2008-05-14 10:00:00,1.55151,1.55151,1.55087,1.55115,43800000.0
2008-05-14 10:01:00,1.55124,1.55124,1.55072,1.55072,64000000.0
2008-05-14 10:02:00,1.55088,1.55121,1.55076,1.55102,46000000.0
2008-05-14 10:03:00,1.55092,1.55103,1.55084,1.55084,34000000.0
2008-05-14 10:04:00,1.55097,1.55097,1.55021,1.55077,30400000.0
2008-05-14 10:05:00,1.5508,1.55098,1.55027,1.55064,49200000.0
2008-05-14 10:06:00,1.55081,1.55092,1.55074,1.55076,27000000.0
2008-05-14 10:07:00,1.55069,1.5508,1.55056,1.55068,23200000.0
2008-05-14 10:08:00,1.5509,1.55133,1.55087,1.55125,25800000.0
2008-05-14 10:09:00,1.55143,1.55143,1.55112,1.55127,33400000.0
2008-05-14 10:10:00,1.55125,1.55136,1.55093,1.55132,32600000.0
2008-05-14 10:11:00,1.5512,1.55128,1.5509,1.55124,45500000.0
2008-05-14 10:12:00,1.55112,1.55147,1.55112,1.55147,23800000.0
2008-05-14 10:13:00,1.55158,1.55194,1.55137,1.55174,47400000.0
2008-05-14 10:14:00,1.5516,1.5518,1.55149,1.55149,29000000.0
2008-05-14 10:15:00,1.55141,1.55151,1.55137,1.55151,30200000.0
2008-05-14 10:16:00,1.55161,1.55161,1.55127,1.55157,28400000.0
2008-05-14 10:17:00,1.55156,1.55166,1.55092,1.55099,40200000.0
2008-05-14 10:18:00,1.55094,1.55097,1.54929,1.54929,60800001.0
2008-05-14 10:19:00,1.54927,1.54945,1.54919,1.54944,27600000.0
2008-05-14 10:20:00,1.54962,1.55001,1.54953,1.55001,28200000.0
2008-05-14 10:21:00,1.54936,1.54971,1.54861,1.54861,43000000.0
2008-05-14 10:22:00,1.54852,1.54896,1.54779,1.54896,50400000.0
2008-05-14 10:23:00,1.54917,1.54943,1.54911,1.54922,101800000.0
2008-05-14 10:24:00,1.54939,1.54942,1.54918,1.54929,29200000.0
2008-05-14 10:25:00,1.54942,1.54949,1.5492,1.54924,32000000.0
2008-05-14 10:26:00,1.54925,1.54965,1.54924,1.5496,31200000.0
2008-05-14 10:27:00,1.54975,1.54987,1.54946,1.54946,27800000.0
2008-05-14 10:28:00,1.54959,1.5499,1.54959,1.54968,38500000.0
2008-05-14 10:29:00,1.54972,1.54993,1.54949,1.54987,40200000.0
2008-05-14 10:30:00,1.54985,1.5502,1.54976,1.55005,38200000.0
2008-05-14 10:31:00,1.54993,1.55004,1.54979,1.55004,36600000.0
2008-05-14 10:32:00,1.54969,1.54975,1.54952,1.5497,20600000.0
2008-05-14 10:33:00,1.54976,1.54993,1.54947,1.54972,36000000.0
2008-05-14 10:34:00,1.54996,1.54996,1.54942,1.54945,39400000.0
2008-05-14 10:35:00,1.54958,1.54958,1.54857,1.54863,27000000.0
2008-05-14 10:36:00,1.54854,1.54867,1.54839,1.54846,33000000.0
2008-05-14 10:37:00,1.54869,1.54887,1.54851,1.54855,60800000.0
2008-05-14 10:38:00,1.54865,1.54865,1.54806,1.54839,46200001.0
2008-05-14 10:39:00,1.54826,1.5495,1.54826,1.5492,35200000.0
2008-05-14 10:40:00,1.54952,1.54952,1.54875,1.54875,23200000.0
2008-05-14 10:41:00,1.54899,1.54899,1.5483,1.54876,47200000.0
2008-05-14 10:42:00,1.5486,1.54879,1.54805,1.54863,46700000.0
2008-05-14 10:43:00,1.54838,1.54879,1.54788,1.54788,26000000.0
2008-05-14 10:44:00,1.54787,1.54901,1.54787,1.54889,33900000.0
2008-05-14 10:45:00,1.54871,1.54889,1.54743,1.54743,41900000.0
2008-05-14 10:46:00,1.54801,1.5483,1.54788,1.54811,22000000.0
2008-05-14 10:47:00,1.54863,1.54901,1.54855,1.54901,27000000.0
2008-05-14 10:48:00,1.549,1.549,1.54834,1.5487,47000001.0
2008-05-14 10:49:00,1.54852,1.54909,1.54852,1.54896,26400000.0
2008-05-14 10:50:00,1.54922,1.54939,1.54862,1.54887,49800000.0
2008-05-14 10:51:00,1.5487,1.5487,1.54823,1.54831,40000000.0
2008-05-14 10:52:00,1.54821,1.54844,1.54787,1.54803,79300000.0
2008-05-14 10:53:00,1.54793,1.54808,1.5477,1.54808,39200000.0
2008-05-14 10:54:00,1.54846,1.54881,1.54809,1.54881,37800000.0
2008-05-14 10:55:00,1.54908,1.54932,1.54877,1.54909,22200000.0
2008-05-14 10:56:00,1.54914,1.54925,1.54901,1.54911,49600000.0
2008-05-14 10:57:00,1.54895,1.54895,1.54862,1.54878,25800000.0
2008-05-14 10:58:00,1.54876,1.54918,1.54876,1.54889,70000001.0
2008-05-14 10:59:00,1.549,1.549,1.54816,1.54845,41000000.0
2008-05-14 11:00:00,1.54847,1.549,1.54825,1.5487,24600000.0
2008-05-14 11:01:00,1.54852,1.54901,1.54842,1.54889,27000000.0
2008-05-14 11:02:00,1.54914,1.5493,1.54888,1.54906,44400001.0
2008-05-14 11:03:00,1.54912,1.54963,1.54908,1.54955,34200000.0
2008-05-14 11:04:00,1.54977,1.54993,1.5496,1.54989,20000000.0
2008-05-14 11:05:00,1.54975,1.54982,1.54954,1.54969,32800000.0
2008-05-14 11:06:00,1.5496,1.54966,1.54916,1.54919,47200000.0
2008-05-14 11:07:00,1.54911,1.54926,1.54907,1.54917,42400000.0
2008-05-14 11:08:00,1.54926,1.54941,1.54913,1.54926,21000000.0
2008-05-14 11:09:00,1.54914,1.54933,1.54913,1.54931,32600000.0
2008-05-14 11:10:00,1.54922,1.54933,1.54915,1.5493,41200000.0
2008-05-14 11:11:00,1.54913,1.54952,1.54911,1.54952,35100000.0
2008-05-14 11:12:00,1.54931,1.54942,1.54916,1.54927,46400000.0
2008-05-14 11:13:00,1.54909,1.5491,1.54778,1.54778,44400000.0
2008-05-14 11:14:00,1.54744,1.54744,1.54681,1.54699,30000000.0
2008-05-14 11:15:00,1.54735,1.54743,1.54709,1.54709,36600000.0
2008-05-14 11:16:00,1.54688,1.54758,1.54686,1.54754,46900000.0
2008-05-14 11:17:00,1.54745,1.54745,1.54719,1.54719,31600000.0
2008-05-14 11:18:00,1.54733,1.54744,1.54684,1.54738,29400000.0
2008-05-14 11:19:00,1.54738,1.54766,1.54738,1.54766,36100000.0
2008-05-14 11:20:00,1.54762,1.5478,1.54762,1.54777,53699999.0
2008-05-14 11:21:00,1.54765,1.54765,1.54727,1.54737,37800000.0
2008-05-14 11:22:00,1.54742,1.54754,1.54706,1.54706,28300000.0
2008-05-14 11:23:00,1.54693,1.54716,1.54675,1.54711,45300000.0
2008-05-14 11:24:00,1.54724,1.54728,1.54715,1.54724,40000000.0
2008-05-14 11:25:00,1.54719,1.54719,1.54673,1.54695,41000000.0
2008-05-14 11:26:00,1.54676,1.54676,1.5466,1.54672,30200000.0
2008-05-14 11:27:00,1.54662,1.54708,1.54622,1.54694,38300000.0
2008-05-14 11:28:00,1.54679,1.54679,1.54656,1.54668,63600000.0
2008-05-14 11:29:00,1.54679,1.54697,1.5467,1.54673,51400000.0
2008-05-14 11:30:00,1.54658,1.54658,1.54602,1.54619,47200000.0
2008-05-14 11:31:00,1.54615,1.5462,1.54588,1.54613,93499999.0
2008-05-14 11:32:00,1.54578,1.54584,1.54553,1.54555,25400000.0
2008-05-14 11:33:00,1.54557,1.54592,1.54554,1.54592,43900000.0
2008-05-14 11:34:00,1.54576,1.54659,1.54576,1.54659,74900000.0
2008-05-14 11:35:00,1.54628,1.54699,1.5462,1.54689,29400000.0
2008-05-14 11:36:00,1.54674,1.54802,1.54661,1.54802,50600001.0
2008-05-14 11:37:00,1.54812,1.54856,1.54788,1.54854,42300000.0
2008-05-14 11:38:00,1.54877,1.54877,1.54837,1.54837,35200000.0
2008-05-14 11:39:00,1.54814,1.5494,1.5481,1.5494,45000000.0
2008-05-14 11:40:00,1.54968,1.55012,1.54945,1.54945,42200000.0
2008-05-14 11:41:00,1.54897,1.54897,1.54887,1.54893,32800000.0
2008-05-14 11:42:00,1.54885,1.54885,1.54844,1.54846,26000000.0
2008-05-14 11:43:00,1.54863,1.54885,1.54847,1.54885,30600000.0
2008-05-14 11:44:00,1.54893,1.54899,1.54871,1.54871,29000000.0
2008-05-14 11:45:00,1.54883,1.54883,1.5485,1.54869,48000000.0
2008-05-14 11:46:00,1.54869,1.5487,1.54853,1.54869,37800000.0
2008-05-14 11:47:00,1.54865,1.54874,1.54852,1.54855,46800000.0
2008-05-14 11:48:00,1.54826,1.54826,1.5476,1.5476,38000000.0
2008-05-14 11:49:00,1.5474,1.54799,1.54725,1.54767,29400000.0
2008-05-14 11:50:00,1.54753,1.54761,1.54725,1.54761,30800000.0
2008-05-14 11:51:00,1.54777,1.54814,1.54773,1.54814,25600000.0
2008-05-14 11:52:00,1.54819,1.54819,1.54765,1.54765,43800000.0
2008-05-14 11:53:00,1.5476,1.54795,1.5476,1.5478,49700000.0
2008-05-14 11:54:00,1.54793,1.54793,1.54765,1.54765,35800000.0
2008-05-14 11:55:00,1.54759,1.54766,1.54689,1.54699,33400000.0
2008-05-14 11:56:00,1.54712,1.54736,1.54698,1.54709,33000000.0
2008-05-14 11:57:00,1.54727,1.5473,1.5467,1.54702,48700000.0
2008-05-14 11:58:00,1.54715,1.54729,1.54689,1.54694,23900000.0
2008-05-14 11:59:00,1.54728,1.54746,1.54695,1.54731,25900000.0
2008-05-14 12:00:00,1.5474,1.54771,1.54737,1.54765,41700000.0
2008-05-14 12:01:00,1.54767,1.54782,1.54754,1.54779,41500001.0
2008-05-14 12:02:00,1.54774,1.54774,1.5476,1.54763,28400000.0
2008-05-14 12:03:00,1.54775,1.54787,1.5473,1.5473,31800000.0
2008-05-14 12:04:00,1.54744,1.54761,1.5469,1.54697,50800000.0
2008-05-14 12:05:00,1.547,1.54728,1.547,1.54728,25200000.0
2008-05-14 12:06:00,1.54708,1.54708,1.54679,1.54706,49400000.0
2008-05-14 12:07:00,1.54702,1.54709,1.54691,1.54704,28800000.0
2008-05-14 12:08:00,1.54698,1.54698,1.54658,1.54695,29200000.0
2008-05-14 12:09:00,1.54668,1.5467,1.54633,1.54663,28000000.0
2008-05-14 12:10:00,1.54696,1.54705,1.54664,1.54664,48900000.0
2008-05-14 12:11:00,1.54624,1.54643,1.54596,1.54643,40200000.0
2008-05-14 12:12:00,1.54639,1.54639,1.54606,1.54631,49200001.0
2008-05-14 12:13:00,1.54638,1.54679,1.54611,1.54679,36600000.0
2008-05-14 12:14:00,1.54691,1.54721,1.54667,1.54718,41400000.0
2008-05-14 12:15:00,1.54728,1.54743,1.54683,1.54743,31400000.0
2008-05-14 12:16:00,1.54736,1.54818,1.54736,1.54765,42800000.0
2008-05-14 12:17:00,1.54797,1.54802,1.54777,1.54789,45700000.0
2008-05-14 12:18:00,1.548,1.548,1.54759,1.54788,23400000.0
2008-05-14 12:19:00,1.54769,1.54801,1.54766,1.54801,26600000.0
2008-05-14 12:20:00,1.54772,1.54792,1.54759,1.54792,23200000.0
2008-05-14 12:21:00,1.54775,1.54803,1.5477,1.54789,79399999.0
2008-05-14 12:22:00,1.54796,1.54806,1.54772,1.54801,38300000.0
2008-05-14 12:23:00,1.54804,1.54838,1.54804,1.54829,49800001.0
2008-05-14 12:24:00,1.54793,1.54842,1.54793,1.5484,31100000.0
2008-05-14 12:25:00,1.54862,1.54886,1.54778,1.54778,33200000.0
2008-05-14 12:26:00,1.54774,1.54788,1.54741,1.54788,52200000.0
2008-05-14 12:27:00,1.54794,1.54794,1.54773,1.54781,61200000.0
2008-05-14 12:28:00,1.54768,1.54768,1.54698,1.54715,37800000.0
2008-05-14 12:29:00,1.54726,1.54727,1.54662,1.547,19600000.0
2008-05-14 12:30:00,1.54692,1.54712,1.54679,1.54689,28000000.0
2008-05-14 12:31:00,1.54678,1.54684,1.54638,1.54638,40100000.0
2008-05-14 12:32:00,1.54638,1.54676,1.54628,1.54662,47200000.0
2008-05-14 12:33:00,1.54647,1.54674,1.54625,1.54674,38200000.0
2008-05-14 12:34:00,1.54668,1.54691,1.5465,1.5466,28200000.0
2008-05-14 12:35:00,1.54638,1.54647,1.54601,1.54647,35200000.0
2008-05-14 12:36:00,1.54641,1.54641,1.54567,1.54588,36600000.0
2008-05-14 12:37:00,1.54572,1.54604,1.54561,1.5459,37200000.0
2008-05-14 12:38:00,1.54621,1.54624,1.54572,1.54577,32200000.0
2008-05-14 12:39:00,1.54603,1.54609,1.5457,1.5457,23200000.0
2008-05-14 12:40:00,1.54563,1.54606,1.54563,1.54606,22400000.0
2008-05-14 12:41:00,1.54603,1.54612,1.54573,1.54604,41400000.0
2008-05-14 12:42:00,1.54622,1.54665,1.54614,1.54638,47900000.0
2008-05-14 12:43:00,1.54659,1.54664,1.54631,1.54637,24200000.0
2008-05-14 12:44:00,1.54642,1.54642,1.54587,1.54622,64100000.0
2008-05-14 12:45:00,1.54606,1.54612,1.54586,1.54586,39700000.0
2008-05-14 12:46:00,1.5459,1.54597,1.54582,1.54594,45200000.0
2008-05-14 12:47:00,1.54578,1.54582,1.54561,1.54564,54300000.0
2008-05-14 12:48:00,1.54575,1.54592,1.54567,1.54574,34900000.0
2008-05-14 12:49:00,1.5458,1.54645,1.5458,1.54643,59300000.0
2008-05-14 12:50:00,1.54648,1.5466,1.54633,1.54651,49800000.0
2008-05-14 12:51:00,1.5465,1.5465,1.54606,1.54612,31600000.0
2008-05-14 12:52:00,1.54622,1.54653,1.54602,1.54653,49900001.0
2008-05-14 12:53:00,1.54643,1.54657,1.54583,1.54616,38000000.0
2008-05-14 12:54:00,1.54599,1.54608,1.5459,1.5459,35400000.0
2008-05-14 12:55:00,1.5457,1.54572,1.5455,1.5455,35800000.0
2008-05-14 12:56:00,1.54547,1.54578,1.54523,1.54558,40600000.0
2008-05-14 12:57:00,1.54548,1.5456,1.54534,1.54556,37800000.0
2008-05-14 12:58:00,1.54546,1.54572,1.54546,1.5456,37500000.0
2008-05-14 12:59:00,1.54522,1.54554,1.54519,1.54519,35000000.0
2008-05-14 13:00:00,1.54527,1.54561,1.54527,1.54549,40200000.0
2008-05-14 13:01:00,1.54564,1.5459,1.54561,1.54583,50500000.0
2008-05-14 13:02:00,1.54569,1.54587,1.54569,1.54571,27000000.0
2008-05-14 13:03:00,1.54577,1.54596,1.54567,1.54595,43500000.0
2008-05-14 13:04:00,1.54574,1.54605,1.54567,1.54579,25900000.0
2008-05-14 13:05:00,1.54548,1.54587,1.54545,1.5458,51600000.0
2008-05-14 13:06:00,1.54561,1.54586,1.54549,1.54586,31400000.0
2008-05-14 13:07:00,1.54615,1.54617,1.54587,1.54594,32600000.0
2008-05-14 13:08:00,1.5461,1.54623,1.54506,1.54525,51000000.0
2008-05-14 13:09:00,1.54538,1.54551,1.54496,1.54524,32400000.0
2008-05-14 13:10:00,1.54533,1.5457,1.5452,1.54525,43300000.0
2008-05-14 13:11:00,1.54534,1.54552,1.54512,1.54552,36000000.0
2008-05-14 13:12:00,1.54555,1.54575,1.54546,1.5456,20200000.0
2008-05-14 13:13:00,1.54565,1.54595,1.54565,1.54595,30400000.0
2008-05-14 13:14:00,1.54592,1.54617,1.54572,1.54592,55700000.0
2008-05-14 13:15:00,1.54589,1.54598,1.54532,1.54561,34800000.0
2008-05-14 13:16:00,1.5455,1.54581,1.54514,1.54514,50600000.0
2008-05-14 13:17:00,1.54446,1.54506,1.54446,1.54488,42400000.0
2008-05-14 13:18:00,1.54497,1.54508,1.54485,1.54498,63500001.0
2008-05-14 13:19:00,1.54472,1.54491,1.54449,1.5448,32700000.0
2008-05-14 13:20:00,1.54473,1.54531,1.54473,1.54499,47200000.0
2008-05-14 13:21:00,1.54534,1.54534,1.54473,1.54513,24000000.0
2008-05-14 13:22:00,1.54505,1.54511,1.54477,1.54481,25800000.0
2008-05-14 13:23:00,1.54434,1.54494,1.54434,1.54459,51100001.0
2008-05-14 13:24:00,1.54424,1.54461,1.54418,1.54461,18400000.0
2008-05-14 13:25:00,1.54484,1.54516,1.54484,1.54516,35400000.0
2008-05-14 13:26:00,1.54516,1.54535,1.545,1.54511,42200000.0
2008-05-14 13:27:00,1.54519,1.54525,1.54504,1.54506,25600000.0
2008-05-14 13:28:00,1.54474,1.54531,1.54474,1.54502,38600000.0
2008-05-14 13:29:00,1.54557,1.54565,1.54513,1.54565,42000000.0
2008-05-14 13:30:00,1.54566,1.54573,1.54528,1.54558,47000000.0
2008-05-14 13:31:00,1.54525,1.54525,1.54458,1.54489,30800000.0
2008-05-14 13:32:00,1.54477,1.54477,1.54422,1.54422,420700001.0
2008-05-14 13:33:00,1.54402,1.54428,1.54386,1.54399,501300000.0
2008-05-14 13:34:00,1.54408,1.54502,1.54408,1.54478,539600001.0
2008-05-14 13:35:00,1.54483,1.54527,1.54472,1.54505,492400002.0
2008-05-14 13:36:00,1.54493,1.54533,1.54493,1.54514,139300000.0
2008-05-14 13:37:00,1.54493,1.54505,1.5444,1.54452,608900003.0
2008-05-14 13:38:00,1.54453,1.54501,1.54453,1.54498,456700003.0
2008-05-14 13:39:00,1.5451,1.54555,1.5451,1.54532,311900000.0
2008-05-14 13:40:00,1.54534,1.5457,1.54533,1.54539,415700001.0
2008-05-14 13:41:00,1.54541,1.54563,1.5453,1.54547,334700000.0
2008-05-14 13:42:00,1.54536,1.54538,1.54483,1.54503,680800000.0
2008-05-14 13:43:00,1.54474,1.54498,1.54455,1.54461,199500001.0
2008-05-14 13:44:00,1.5446,1.54473,1.54432,1.54441,394100000.0
2008-05-14 13:45:00,1.54411,1.5443,1.54402,1.54402,201200000.0
2008-05-14 13:46:00,1.54413,1.54413,1.54349,1.54382,190200000.0
2008-05-14 13:47:00,1.54381,1.5439,1.54328,1.54348,252800000.0
2008-05-14 13:48:00,1.54349,1.54353,1.54318,1.54347,113400000.0
2008-05-14 13:49:00,1.54369,1.54437,1.54368,1.54368,271100001.0
2008-05-14 13:50:00,1.54368,1.54393,1.5434,1.54356,146800000.0
2008-05-14 13:51:00,1.54368,1.5439,1.54334,1.54351,379900001.0
2008-05-14 13:52:00,1.54372,1.54405,1.5437,1.54375,363600001.0
2008-05-14 13:53:00,1.54371,1.54403,1.5435,1.54379,390500001.0
2008-05-14 13:54:00,1.5437,1.5437,1.54332,1.54336,307600001.0
2008-05-14 13:55:00,1.5434,1.54367,1.54326,1.54358,385600000.0
2008-05-14 13:56:00,1.54347,1.54349,1.54294,1.54317,454800002.0
2008-05-14 13:57:00,1.54298,1.54313,1.54288,1.54296,286700000.0
2008-05-14 13:58:00,1.54295,1.54301,1.54279,1.54293,397500001.0
2008-05-14 13:59:00,1.54295,1.54304,1.54287,1.54302,268400000.0
2008-05-14 14:00:00,1.54294,1.54296,1.54213,1.54213,411900000.0
2008-05-14 14:01:00,1.54232,1.54247,1.54216,1.54222,245500000.0
2008-05-14 14:02:00,1.54231,1.54233,1.54112,1.54145,307200000.0
2008-05-14 14:03:00,1.54163,1.54255,1.54125,1.54254,539600001.0
2008-05-14 14:04:00,1.54269,1.54326,1.54258,1.54323,297900001.0
2008-05-14 14:05:00,1.54329,1.54425,1.54304,1.54314,382400001.0
2008-05-14 14:06:00,1.54252,1.54277,1.54191,1.54235,525800003.0
2008-05-14 14:07:00,1.54232,1.54256,1.54161,1.54181,398900000.0
2008-05-14 14:08:00,1.54171,1.54183,1.54012,1.54083,252500000.0
2008-05-14 14:09:00,1.54068,1.54127,1.54034,1.54048,325400001.0
2008-05-14 14:10:00,1.54024,1.54027,1.53973,1.54017,227500000.0
2008-05-14 14:11:00,1.54021,1.54025,1.53945,1.53945,205700001.0
2008-05-14 14:12:00,1.53961,1.54062,1.53961,1.54053,493800000.0
2008-05-14 14:13:00,1.54079,1.54166,1.54079,1.54142,462100002.0
2008-05-14 14:14:00,1.54126,1.54162,1.54055,1.54057,536700001.0
2008-05-14 14:15:00,1.54034,1.54042,1.53979,1.53994,246100000.0
2008-05-14 14:16:00,1.53993,1.54016,1.53986,1.53997,118500000.0
2008-05-14 14:17:00,1.54021,1.54024,1.53938,1.53947,154800000.0
2008-05-14 14:18:00,1.53922,1.53951,1.53899,1.53951,223000001.0
2008-05-14 14:19:00,1.53943,1.54004,1.53938,1.53974,421400001.0
2008-05-14 14:20:00,1.53968,1.5401,1.53968,1.54003,255400000.0
2008-05-14 14:21:00,1.54013,1.54055,1.54013,1.54044,422799999.0
2008-05-14 14:22:00,1.54088,1.54109,1.54068,1.5407,475000000.0
2008-05-14 14:23:00,1.54078,1.54117,1.54067,1.54109,438600001.0
2008-05-14 14:24:00,1.54235,1.54235,1.54174,1.5418,340200000.0
2008-05-14 14:25:00,1.54162,1.54168,1.54139,1.54155,344899999.0
2008-05-14 14:26:00,1.54186,1.54251,1.54181,1.54235,364900001.0
2008-05-14 14:27:00,1.54227,1.54241,1.54203,1.54224,246500002.0
2008-05-14 14:28:00,1.54202,1.54214,1.54148,1.5415,528300001.0
2008-05-14 14:29:00,1.54133,1.54133,1.54033,1.54033,591800003.0
2008-05-14 14:30:00,1.53998,1.54298,1.53998,1.54294,557100000.0
2008-05-14 14:31:00,1.54314,1.54331,1.54197,1.54197,487600003.0
2008-05-14 14:32:00,1.54194,1.54221,1.54118,1.54155,329300000.0
2008-05-14 14:33:00,1.54149,1.5425,1.54118,1.54244,219100000.0
2008-05-14 14:34:00,1.54222,1.54302,1.54215,1.54295,119800000.0
2008-05-14 14:35:00,1.54294,1.54336,1.54207,1.54306,272300001.0
2008-05-14 14:36:00,1.54326,1.54338,1.54247,1.54277,330300001.0
2008-05-14 14:37:00,1.54286,1.5436,1.54244,1.54331,215000001.0
2008-05-14 14:38:00,1.54327,1.54374,1.54324,1.54374,147100000.0
2008-05-14 14:39:00,1.54368,1.54371,1.54249,1.54279,226600001.0
2008-05-14 14:40:00,1.54267,1.54302,1.54241,1.5427,380600002.0
2008-05-14 14:41:00,1.54276,1.54326,1.54253,1.54326,326300000.0
2008-05-14 14:42:00,1.54322,1.54374,1.54319,1.54343,117000000.0
2008-05-14 14:43:00,1.54339,1.5438,1.54324,1.54342,147300002.0
2008-05-14 14:44:00,1.54344,1.54379,1.54338,1.54371,488000000.0
2008-05-14 14:45:00,1.54369,1.54373,1.54326,1.54355,329900000.0
2008-05-14 14:46:00,1.54368,1.5441,1.54354,1.54393,310400000.0
2008-05-14 14:47:00,1.54381,1.54381,1.54349,1.54373,286500000.0
2008-05-14 14:48:00,1.54384,1.54506,1.54384,1.54506,375600000.0
2008-05-14 14:49:00,1.54482,1.54482,1.54407,1.54428,132300000.0
2008-05-14 14:50:00,1.5442,1.54482,1.5442,1.54463,273700000.0
2008-05-14 14:51:00,1.5448,1.54491,1.54453,1.54491,159200000.0
2008-05-14 14:52:00,1.54486,1.54507,1.54456,1.54474,288300000.0
2008-05-14 14:53:00,1.5447,1.5447,1.54419,1.54437,399100001.0
2008-05-14 14:54:00,1.54417,1.5448,1.54417,1.54478,142600000.0
2008-05-14 14:55:00,1.54466,1.54484,1.54432,1.54471,254800001.0
2008-05-14 14:56:00,1.54466,1.54498,1.54432,1.54467,438400002.0
2008-05-14 14:57:00,1.54483,1.54517,1.54455,1.54458,410300000.0
2008-05-14 14:58:00,1.54467,1.54488,1.54443,1.54454,354400000.0
2008-05-14 14:59:00,1.54445,1.54483,1.54417,1.54483,254800000.0
2008-05-14 15:00:00,1.54489,1.54537,1.54473,1.54537,743700002.0
2008-05-14 15:01:00,1.54535,1.54586,1.54528,1.54558,334400000.0
2008-05-14 15:02:00,1.5457,1.54624,1.54557,1.54599,533900000.0
2008-05-14 15:03:00,1.5463,1.54688,1.5463,1.5467,392400000.0
2008-05-14 15:04:00,1.54678,1.54772,1.54669,1.54745,451700001.0
2008-05-14 15:05:00,1.54756,1.54802,1.54721,1.54741,448300001.0
2008-05-14 15:06:00,1.54757,1.54826,1.54735,1.54813,290400001.0
2008-05-14 15:07:00,1.54808,1.54808,1.54707,1.54747,312600000.0
2008-05-14 15:08:00,1.54747,1.54858,1.54747,1.54858,410900000.0
2008-05-14 15:09:00,1.54871,1.54894,1.54814,1.54835,428600001.0
2008-05-14 15:10:00,1.54806,1.54849,1.54742,1.54763,544200002.0
2008-05-14 15:11:00,1.54758,1.54799,1.54758,1.54794,446000001.0
2008-05-14 15:12:00,1.54794,1.54811,1.5475,1.54792,418300000.0
2008-05-14 15:13:00,1.54798,1.54809,1.54785,1.54795,426100001.0
2008-05-14 15:14:00,1.54791,1.54791,1.54691,1.54691,450000000.0
2008-05-14 15:15:00,1.54671,1.54711,1.54631,1.5467,414900000.0
2008-05-14 15:16:00,1.54675,1.54698,1.54675,1.54687,480100001.0
2008-05-14 15:17:00,1.54679,1.54679,1.54613,1.54613,372200002.0
2008-05-14 15:18:00,1.54609,1.54666,1.54609,1.54628,216300000.0
2008-05-14 15:19:00,1.54641,1.54664,1.54633,1.54651,569800000.0
2008-05-14 15:20:00,1.54658,1.54664,1.54635,1.54646,482200002.0
2008-05-14 15:21:00,1.54628,1.54656,1.54613,1.54651,693099999.0
2008-05-14 15:22:00,1.54657,1.54691,1.54646,1.54666,481100001.0
2008-05-14 15:23:00,1.54665,1.54676,1.54655,1.54675,407200001.0
2008-05-14 15:24:00,1.54692,1.54699,1.54668,1.54676,628400002.0
2008-05-14 15:25:00,1.54684,1.54747,1.54684,1.54725,588000004.0
2008-05-14 15:26:00,1.54735,1.54765,1.54726,1.54741,622700001.0
2008-05-14 15:27:00,1.54741,1.54768,1.5473,1.54738,603300001.0
2008-05-14 15:28:00,1.5474,1.54764,1.54713,1.54744,663500002.0
2008-05-14 15:29:00,1.54739,1.54755,1.54697,1.54697,589600001.0
2008-05-14 15:30:00,1.5469,1.54712,1.5467,1.54694,696600002.0
2008-05-14 15:31:00,1.54704,1.5473,1.54688,1.54697,512700001.0
2008-05-14 15:32:00,1.54707,1.54712,1.54657,1.54684,502800003.0
2008-05-14 15:33:00,1.54694,1.54728,1.54671,1.54677,460400001.0
2008-05-14 15:34:00,1.54684,1.54715,1.54628,1.54699,298400000.0
2008-05-14 15:35:00,1.5472,1.5472,1.5467,1.54672,704100000.0
2008-05-14 15:36:00,1.5468,1.54693,1.5467,1.54672,362200000.0
2008-05-14 15:37:00,1.5467,1.54679,1.54641,1.54642,272000000.0
2008-05-14 15:38:00,1.54632,1.54632,1.54575,1.54602,472300003.0
2008-05-14 15:39:00,1.54608,1.54682,1.54593,1.54645,478300002.0
2008-05-14 15:40:00,1.5464,1.54675,1.54619,1.54626,505200002.0
2008-05-14 15:41:00,1.54638,1.54641,1.54592,1.54603,286000001.0
2008-05-14 15:42:00,1.54595,1.5461,1.54569,1.54604,206600000.0
2008-05-14 15:43:00,1.54604,1.54654,1.54593,1.54648,363500001.0
2008-05-14 15:44:00,1.54658,1.54658,1.54614,1.54636,329400000.0
2008-05-14 15:45:00,1.54647,1.54647,1.54598,1.54632,664300002.0
2008-05-14 15:46:00,1.54628,1.54633,1.54586,1.54601,501700000.0
2008-05-14 15:47:00,1.54608,1.54657,1.54608,1.54614,236100001.0
2008-05-14 15:48:00,1.54615,1.54658,1.54615,1.54637,242100000.0
2008-05-14 15:49:00,1.54636,1.54639,1.54544,1.54544,396100002.0
2008-05-14 15:50:00,1.54525,1.54549,1.54482,1.54549,383700000.0
2008-05-14 15:51:00,1.54523,1.54523,1.5444,1.54451,511900002.0
2008-05-14 15:52:00,1.54452,1.54455,1.54413,1.54425,366900001.0
2008-05-14 15:53:00,1.54431,1.54509,1.54431,1.54491,411800003.0
2008-05-14 15:54:00,1.5449,1.54503,1.54458,1.54458,317700000.0
2008-05-14 15:55:00,1.54451,1.54475,1.54448,1.54461,409100002.0
2008-05-14 15:56:00,1.54466,1.54466,1.5441,1.5441,322300000.0
2008-05-14 15:57:00,1.54414,1.54437,1.54395,1.5443,415400000.0
2008-05-14 15:58:00,1.54425,1.54433,1.54367,1.54406,392000001.0
2008-05-14 15:59:00,1.54402,1.5445,1.54402,1.54435,563100000.0
2008-05-14 16:00:00,1.54439,1.54467,1.54404,1.5442,416000002.0
2008-05-14 16:01:00,1.54419,1.54461,1.54407,1.54457,498300001.0
2008-05-14 16:02:00,1.54458,1.54481,1.54437,1.54468,536600001.0
2008-05-14 16:03:00,1.54477,1.54487,1.5442,1.54427,453799999.0
2008-05-14 16:04:00,1.54417,1.54442,1.54417,1.54442,440900001.0
2008-05-14 16:05:00,1.54467,1.54503,1.5446,1.5446,336100000.0
2008-05-14 16:06:00,1.54461,1.54481,1.54452,1.54455,219200000.0
2008-05-14 16:07:00,1.54474,1.54495,1.54438,1.54457,227100000.0
2008-05-14 16:08:00,1.54452,1.5448,1.54395,1.54413,157700000.0
2008-05-14 16:09:00,1.54391,1.54424,1.54376,1.54403,336200001.0
2008-05-14 16:10:00,1.54398,1.54433,1.54376,1.54415,429500003.0
2008-05-14 16:11:00,1.54413,1.54451,1.54412,1.54435,574700001.0
2008-05-14 16:12:00,1.5444,1.54454,1.54412,1.54434,491700000.0
2008-05-14 16:13:00,1.54441,1.54459,1.54438,1.54459,532700001.0
2008-05-14 16:14:00,1.54451,1.54463,1.54428,1.54436,527800000.0
2008-05-14 16:15:00,1.54447,1.54496,1.54445,1.54496,680400002.0
2008-05-14 16:16:00,1.54499,1.54523,1.54468,1.54474,509600000.0
2008-05-14 16:17:00,1.54477,1.54489,1.54445,1.54456,553900000.0
2008-05-14 16:18:00,1.5444,1.5444,1.54378,1.54403,745500002.0
2008-05-14 16:19:00,1.54428,1.54434,1.54393,1.54422,714700001.0
2008-05-14 16:20:00,1.54431,1.54484,1.54431,1.54452,695500000.0
2008-05-14 16:21:00,1.54455,1.54473,1.54448,1.54462,580100003.0
2008-05-14 16:22:00,1.54447,1.54469,1.5444,1.54448,451400000.0
2008-05-14 16:23:00,1.54439,1.54445,1.54421,1.54428,459600000.0
2008-05-14 16:24:00,1.54443,1.5448,1.54421,1.54453,610700000.0
2008-05-14 16:25:00,1.54442,1.54507,1.54442,1.54507,628600000.0
2008-05-14 16:26:00,1.54515,1.54517,1.54479,1.54486,518100001.0
2008-05-14 16:27:00,1.54487,1.54541,1.54487,1.54514,454000001.0
2008-05-14 16:28:00,1.54535,1.5455,1.54514,1.54534,617200001.0
2008-05-14 16:29:00,1.54541,1.5456,1.5451,1.5456,453500001.0
2008-05-14 16:30:00,1.54584,1.54637,1.54531,1.54561,514400000.0
2008-05-14 16:31:00,1.54536,1.54574,1.54519,1.54552,441900001.0
2008-05-14 16:32:00,1.54558,1.5457,1.54509,1.54542,597699999.0
2008-05-14 16:33:00,1.54543,1.54575,1.54511,1.54563,511900000.0
2008-05-14 16:34:00,1.5456,1.54608,1.54553,1.54581,396500000.0
2008-05-14 16:35:00,1.54571,1.54571,1.5453,1.54543,409500002.0
2008-05-14 16:36:00,1.54545,1.54545,1.54482,1.54497,451100002.0
2008-05-14 16:37:00,1.54488,1.54491,1.54445,1.54446,542800000.0
2008-05-14 16:38:00,1.54441,1.54479,1.54434,1.54453,561400003.0
2008-05-14 16:39:00,1.54462,1.54511,1.54462,1.54497,587000002.0
2008-05-14 16:40:00,1.54511,1.54523,1.54492,1.54492,377800000.0
2008-05-14 16:41:00,1.54507,1.54527,1.54477,1.5451,385300000.0
2008-05-14 16:42:00,1.54514,1.54526,1.54495,1.54504,519899997.0
2008-05-14 16:43:00,1.54529,1.54582,1.54529,1.54582,418400000.0
2008-05-14 16:44:00,1.54578,1.54607,1.54575,1.54594,483700000.0
2008-05-14 16:45:00,1.54587,1.54599,1.54567,1.5459,481800001.0
2008-05-14 16:46:00,1.54611,1.54703,1.54599,1.54703,352700002.0
2008-05-14 16:47:00,1.54727,1.54749,1.547,1.54737,538300001.0
2008-05-14 16:48:00,1.5472,1.54754,1.54705,1.5472,620700001.0
2008-05-14 16:49:00,1.54731,1.54824,1.54731,1.5479,486600001.0
2008-05-14 16:50:00,1.54783,1.5484,1.54783,1.54829,426800000.0
2008-05-14 16:51:00,1.54854,1.54957,1.54831,1.54909,319000001.0
2008-05-14 16:52:00,1.54906,1.54941,1.5488,1.54928,252700000.0
2008-05-14 16:53:00,1.54929,1.5494,1.54889,1.54918,622600000.0
2008-05-14 16:54:00,1.54937,1.54975,1.54915,1.54919,422000001.0
2008-05-14 16:55:00,1.54908,1.54908,1.54854,1.54892,568800000.0
2008-05-14 16:56:00,1.54891,1.54909,1.54862,1.54879,253600000.0
2008-05-14 16:57:00,1.54862,1.54903,1.54855,1.54867,561500003.0
2008-05-14 16:58:00,1.54877,1.54901,1.54836,1.54899,546400001.0
2008-05-14 16:59:00,1.54897,1.54932,1.54866,1.54908,423300000.0
2008-05-14 17:00:00,1.54875,1.54907,1.54825,1.54825,892300002.0
2008-05-14 17:01:00,1.54828,1.5487,1.54826,1.54852,462200000.0
2008-05-14 17:02:00,1.54854,1.54872,1.54828,1.54856,398500001.0
2008-05-14 17:03:00,1.54852,1.54901,1.54835,1.54889,485300001.0
2008-05-14 17:04:00,1.54892,1.54977,1.54892,1.54977,439500000.0
2008-05-14 17:05:00,1.55036,1.55036,1.54974,1.54999,453500003.0
2008-05-14 17:06:00,1.55,1.55075,1.55,1.55055,352100000.0
2008-05-14 17:07:00,1.55019,1.55052,1.54991,1.54995,298700001.0
2008-05-14 17:08:00,1.54975,1.54975,1.54912,1.54929,506400001.0
2008-05-14 17:09:00,1.54938,1.54972,1.54928,1.54966,510900002.0
2008-05-14 17:10:00,1.54988,1.55055,1.54988,1.54997,458700001.0
2008-05-14 17:11:00,1.55,1.55036,1.54994,1.55034,541400003.0
2008-05-14 17:12:00,1.5503,1.55051,1.54995,1.55051,355500000.0
2008-05-14 17:13:00,1.55018,1.55032,1.54982,1.55002,262700000.0
2008-05-14 17:14:00,1.54982,1.55019,1.54982,1.55003,529300000.0
2008-05-14 17:15:00,1.55007,1.55031,1.5499,1.55018,546200000.0
2008-05-14 17:16:00,1.55012,1.55075,1.55012,1.55075,480400001.0
2008-05-14 17:17:00,1.55064,1.55095,1.55004,1.55024,408000002.0
2008-05-14 17:18:00,1.55005,1.55012,1.54924,1.5496,611800001.0
2008-05-14 17:19:00,1.54934,1.54947,1.54911,1.54917,368700000.0
2008-05-14 17:20:00,1.54954,1.54957,1.54924,1.54934,405200001.0
2008-05-14 17:21:00,1.54929,1.5494,1.54904,1.54915,453400000.0
2008-05-14 17:22:00,1.54918,1.54944,1.54904,1.54934,524200002.0
2008-05-14 17:23:00,1.54928,1.54959,1.54907,1.5494,519100002.0
2008-05-14 17:24:00,1.54963,1.5499,1.5496,1.54971,458100001.0
2008-05-14 17:25:00,1.55001,1.55073,1.55001,1.55067,391900001.0
2008-05-14 17:26:00,1.55067,1.55074,1.55012,1.55062,459600000.0
2008-05-14 17:27:00,1.55077,1.55102,1.5506,1.55067,539300000.0
2008-05-14 17:28:00,1.55073,1.55089,1.55024,1.55033,546300001.0
2008-05-14 17:29:00,1.55029,1.55053,1.54993,1.55009,663100001.0
2008-05-14 17:30:00,1.55027,1.55055,1.55027,1.55044,509900000.0
2008-05-14 17:31:00,1.55029,1.55039,1.55006,1.55037,595800000.0
2008-05-14 17:32:00,1.55025,1.55036,1.55002,1.5502,510800001.0
2008-05-14 17:33:00,1.55033,1.55075,1.55026,1.55052,426600000.0
2008-05-14 17:34:00,1.55059,1.55062,1.55029,1.5505,382900000.0
2008-05-14 17:35:00,1.55049,1.55075,1.55045,1.55066,413900001.0
2008-05-14 17:36:00,1.55072,1.55091,1.55007,1.55007,458100002.0
2008-05-14 17:37:00,1.54999,1.5502,1.54974,1.54989,368900000.0
2008-05-14 17:38:00,1.5498,1.55002,1.54973,1.54975,400500000.0
2008-05-14 17:39:00,1.54994,1.55027,1.54981,1.54999,576500002.0
2008-05-14 17:40:00,1.5499,1.55028,1.5499,1.55028,312999999.0
2008-05-14 17:41:00,1.5497,1.5497,1.5492,1.5492,464400001.0
2008-05-14 17:42:00,1.54915,1.54961,1.5491,1.54951,356700000.0
2008-05-14 17:43:00,1.5495,1.54992,1.54936,1.54992,396800001.0
2008-05-14 17:44:00,1.55014,1.55029,1.54998,1.55021,431300002.0
2008-05-14 17:45:00,1.5503,1.55098,1.5503,1.55067,519600000.0
2008-05-14 17:46:00,1.55072,1.55086,1.5505,1.55067,438800000.0
2008-05-14 17:47:00,1.5507,1.55086,1.5504,1.55078,485900002.0
2008-05-14 17:48:00,1.55107,1.55138,1.55105,1.55129,393200001.0
2008-05-14 17:49:00,1.55136,1.55136,1.55108,1.55134,331800001.0
2008-05-14 17:50:00,1.55134,1.55134,1.55059,1.55059,453800000.0
2008-05-14 17:51:00,1.55048,1.5507,1.55025,1.55059,468200000.0
2008-05-14 17:52:00,1.55061,1.551,1.55038,1.55066,560800002.0
2008-05-14 17:53:00,1.55058,1.5507,1.55028,1.5506,481300003.0
2008-05-14 17:54:00,1.55072,1.55081,1.55055,1.55064,428300003.0
2008-05-14 17:55:00,1.55074,1.55106,1.55059,1.55096,451400000.0
2008-05-14 17:56:00,1.55094,1.55094,1.55035,1.55047,483300003.0
2008-05-14 17:57:00,1.55057,1.5507,1.55023,1.55023,619000001.0
2008-05-14 17:58:00,1.55005,1.55021,1.54985,1.55002,586600000.0
2008-05-14 17:59:00,1.54996,1.55028,1.54979,1.54979,252500001.0
2008-05-14 18:00:00,1.54911,1.54967,1.5489,1.54946,688700001.0
2008-05-14 18:01:00,1.54942,1.54989,1.54942,1.54974,730000001.0
2008-05-14 18:02:00,1.54981,1.55006,1.54974,1.54988,602000001.0
2008-05-14 18:03:00,1.54992,1.55003,1.54985,1.54996,378300000.0
2008-05-14 18:04:00,1.5501,1.55108,1.5501,1.55082,503100000.0
2008-05-14 18:05:00,1.55072,1.55088,1.55037,1.55038,567000001.0
2008-05-14 18:06:00,1.55035,1.55059,1.55031,1.55042,342200000.0
2008-05-14 18:07:00,1.5505,1.55075,1.55044,1.55052,433300001.0
2008-05-14 18:08:00,1.5506,1.55087,1.55031,1.55034,464500001.0
2008-05-14 18:09:00,1.5503,1.5505,1.55019,1.5503,493200000.0
2008-05-14 18:10:00,1.55021,1.55051,1.55009,1.5503,499800001.0
2008-05-14 18:11:00,1.55009,1.55024,1.54993,1.55014,337400000.0
2008-05-14 18:12:00,1.55012,1.55015,1.54985,1.55015,456700001.0
2008-05-14 18:13:00,1.55004,1.55022,1.54998,1.55009,305200000.0
2008-05-14 18:14:00,1.55022,1.55036,1.55011,1.55031,539500000.0
2008-05-14 18:15:00,1.55014,1.55039,1.55007,1.55031,447300000.0
2008-05-14 18:16:00,1.55038,1.55057,1.55035,1.55056,291400001.0
2008-05-14 18:17:00,1.5506,1.55088,1.55041,1.55044,502900002.0
2008-05-14 18:18:00,1.55039,1.5506,1.55024,1.5505,430400000.0
2008-05-14 18:19:00,1.55042,1.55054,1.55028,1.55049,381100000.0
2008-05-14 18:20:00,1.55061,1.55077,1.55041,1.5506,336200000.0
2008-05-14 18:21:00,1.55063,1.55115,1.55063,1.55089,382000000.0
2008-05-14 18:22:00,1.55109,1.55144,1.55091,1.55121,404000001.0
2008-05-14 18:23:00,1.5511,1.55137,1.55103,1.55128,428400002.0
2008-05-14 18:24:00,1.55138,1.55146,1.55109,1.55124,272500001.0
2008-05-14 18:25:00,1.55126,1.55138,1.55116,1.55119,440000000.0
2008-05-14 18:26:00,1.55114,1.5513,1.55108,1.55124,259700001.0
2008-05-14 18:27:00,1.55123,1.55123,1.55086,1.55098,419700000.0
2008-05-14 18:28:00,1.55102,1.55136,1.55073,1.55094,394000003.0
2008-05-14 18:29:00,1.55112,1.55141,1.55109,1.55127,667900001.0
2008-05-14 18:30:00,1.55134,1.55145,1.55062,1.55077,404200001.0
2008-05-14 18:31:00,1.55078,1.55078,1.55042,1.55048,494999999.0
2008-05-14 18:32:00,1.55034,1.55041,1.55021,1.55023,395700000.0
2008-05-14 18:33:00,1.55024,1.55046,1.55018,1.55033,519300000.0
2008-05-14 18:34:00,1.55043,1.55064,1.55043,1.55063,456600002.0
2008-05-14 18:35:00,1.55074,1.55121,1.55074,1.55101,305100000.0
2008-05-14 18:36:00,1.55104,1.55145,1.55095,1.55142,456300000.0
2008-05-14 18:37:00,1.55146,1.55163,1.55139,1.55143,262800000.0
2008-05-14 18:38:00,1.55155,1.55155,1.55126,1.55142,380500000.0
2008-05-14 18:39:00,1.55127,1.55151,1.55127,1.55137,220100000.0
2008-05-14 18:40:00,1.55138,1.55153,1.55112,1.55133,512700000.0
2008-05-14 18:41:00,1.55135,1.55157,1.55125,1.5515,246400000.0
2008-05-14 18:42:00,1.55158,1.55177,1.55151,1.55157,528600001.0
2008-05-14 18:43:00,1.55154,1.55167,1.55129,1.55146,544900000.0
2008-05-14 18:44:00,1.55143,1.55187,1.5514,1.55187,368400000.0
2008-05-14 18:45:00,1.55188,1.55188,1.55141,1.55149,308600000.0
2008-05-14 18:46:00,1.55152,1.552,1.55138,1.55159,483700000.0
2008-05-14 18:47:00,1.55153,1.55178,1.55149,1.55165,475600000.0
2008-05-14 18:48:00,1.5516,1.55173,1.55117,1.55117,519700000.0
2008-05-14 18:49:00,1.55111,1.55142,1.55056,1.55105,381800001.0
2008-05-14 18:50:00,1.55097,1.55098,1.55064,1.55091,297100000.0
2008-05-14 18:51:00,1.55094,1.5511,1.55087,1.55109,209400000.0
2008-05-14 18:52:00,1.55107,1.55119,1.5509,1.55091,339600000.0
2008-05-14 18:53:00,1.5507,1.55087,1.55035,1.55037,531200000.0
2008-05-14 18:54:00,1.55056,1.55056,1.55025,1.55026,505200001.0
2008-05-14 18:55:00,1.55018,1.5502,1.54979,1.54985,577900001.0
2008-05-14 18:56:00,1.54983,1.54995,1.54966,1.54975,570300001.0
2008-05-14 18:57:00,1.54978,1.55039,1.54978,1.55025,712500002.0
2008-05-14 18:58:00,1.55045,1.55083,1.55033,1.5508,414800001.0
2008-05-14 18:59:00,1.55091,1.55119,1.55068,1.55118,488500001.0
2008-05-14 19:00:00,1.55121,1.55156,1.55066,1.55066,350000000.0
2008-05-14 19:01:00,1.55051,1.55074,1.55025,1.55057,405500001.0
2008-05-14 19:02:00,1.55047,1.55048,1.5501,1.55027,531100001.0
2008-05-14 19:03:00,1.55026,1.55037,1.54994,1.55012,514600000.0
2008-05-14 19:04:00,1.55014,1.5505,1.55011,1.5504,574800002.0
2008-05-14 19:05:00,1.54991,1.54999,1.54967,1.54976,675200000.0
2008-05-14 19:06:00,1.54965,1.54997,1.54956,1.54965,496800000.0
2008-05-14 19:07:00,1.54946,1.54968,1.54936,1.54951,591600002.0
2008-05-14 19:08:00,1.54925,1.54934,1.54898,1.54914,557300001.0
2008-05-14 19:09:00,1.54916,1.5492,1.54868,1.54913,464900001.0
2008-05-14 19:10:00,1.54907,1.54912,1.5486,1.54873,523200002.0
2008-05-14 19:11:00,1.54863,1.54887,1.54849,1.54862,376700002.0
2008-05-14 19:12:00,1.54871,1.54892,1.54853,1.54874,539800002.0
2008-05-14 19:13:00,1.54871,1.54882,1.54845,1.54853,734600001.0
2008-05-14 19:14:00,1.54845,1.54855,1.54823,1.54846,588000000.0
2008-05-14 19:15:00,1.54819,1.5483,1.54803,1.54811,481100000.0
2008-05-14 19:16:00,1.5481,1.54836,1.54792,1.54814,295700002.0
2008-05-14 19:17:00,1.54827,1.54855,1.54805,1.5484,499600003.0
2008-05-14 19:18:00,1.54853,1.54853,1.54807,1.54814,516800001.0
2008-05-14 19:19:00,1.54794,1.54821,1.5476,1.54787,323999999.0
2008-05-14 19:20:00,1.54818,1.54818,1.54775,1.54781,507000001.0
2008-05-14 19:21:00,1.54779,1.54789,1.54761,1.54772,329700000.0
2008-05-14 19:22:00,1.54773,1.54798,1.54772,1.54798,311100001.0
2008-05-14 19:23:00,1.54835,1.54861,1.54796,1.54796,406300000.0
2008-05-14 19:24:00,1.54789,1.54839,1.54789,1.54803,583200002.0
2008-05-14 19:25:00,1.54803,1.54827,1.54796,1.54823,610100003.0
2008-05-14 19:26:00,1.54849,1.54849,1.54829,1.54845,216100000.0
2008-05-14 19:27:00,1.54848,1.54871,1.54847,1.54861,251900000.0
2008-05-14 19:28:00,1.54844,1.54844,1.54815,1.54826,292700001.0
2008-05-14 19:29:00,1.5483,1.5483,1.54798,1.5481,504600003.0
2008-05-14 19:30:00,1.54799,1.54799,1.54754,1.54754,399500000.0
2008-05-14 19:31:00,1.54753,1.54771,1.54734,1.54736,565200000.0
2008-05-14 19:32:00,1.54733,1.54766,1.54733,1.5476,348500000.0
2008-05-14 19:33:00,1.54775,1.54782,1.54765,1.54765,317400001.0
2008-05-14 19:34:00,1.54761,1.54761,1.54695,1.54695,516400001.0
2008-05-14 19:35:00,1.54694,1.54715,1.5467,1.54671,455500002.0
2008-05-14 19:36:00,1.54653,1.54674,1.54595,1.54604,303000002.0
2008-05-14 19:37:00,1.54599,1.54647,1.54599,1.54635,353000000.0
2008-05-14 19:38:00,1.54643,1.54661,1.54626,1.5464,519900001.0
2008-05-14 19:39:00,1.54643,1.54669,1.54643,1.54669,333300001.0
2008-05-14 19:40:00,1.54684,1.54718,1.54684,1.54704,326200000.0
2008-05-14 19:41:00,1.54688,1.54692,1.54653,1.54653,174900001.0
2008-05-14 19:42:00,1.54646,1.5468,1.54641,1.54666,281400000.0
2008-05-14 19:43:00,1.54655,1.54672,1.54641,1.54653,239500000.0
2008-05-14 19:44:00,1.54647,1.54657,1.54634,1.54639,254900001.0
2008-05-14 19:45:00,1.54643,1.54652,1.54633,1.54649,91200000.0
2008-05-14 19:46:00,1.54651,1.54667,1.54646,1.5465,244900002.0
2008-05-14 19:47:00,1.54648,1.54653,1.54621,1.54643,397800000.0
2008-05-14 19:48:00,1.54655,1.54705,1.54649,1.54705,260900000.0
2008-05-14 19:49:00,1.54715,1.54726,1.54678,1.54698,629100000.0
2008-05-14 19:50:00,1.54684,1.54703,1.54663,1.54666,494200000.0
2008-05-14 19:51:00,1.5467,1.54681,1.54661,1.54669,339200000.0
2008-05-14 19:52:00,1.54663,1.54679,1.54659,1.54664,552300001.0
2008-05-14 19:53:00,1.5466,1.54679,1.54636,1.54679,721500001.0
2008-05-14 19:54:00,1.54666,1.54666,1.54643,1.54646,262700000.0
2008-05-14 19:55:00,1.54648,1.54651,1.54627,1.54633,358800002.0
2008-05-14 19:56:00,1.54636,1.54683,1.54636,1.54668,471000002.0
2008-05-14 19:57:00,1.54691,1.54714,1.54683,1.54689,227700000.0
2008-05-14 19:58:00,1.54687,1.54736,1.54687,1.5471,495900001.0
2008-05-14 19:59:00,1.54713,1.54719,1.54674,1.54688,449900002.0
2008-05-14 20:00:00,1.54702,1.54719,1.54685,1.54719,463000000.0
2008-05-14 20:01:00,1.54699,1.54741,1.54699,1.54725,655499998.0
2008-05-14 20:02:00,1.54719,1.54747,1.54711,1.54721,561700001.0
2008-05-14 20:03:00,1.54711,1.54733,1.54697,1.54722,625600000.0
2008-05-14 20:04:00,1.5471,1.54723,1.54678,1.54678,408700000.0
2008-05-14 20:05:00,1.54673,1.547,1.54668,1.54699,288900000.0
2008-05-14 20:06:00,1.54696,1.5471,1.54647,1.54659,526900000.0
2008-05-14 20:07:00,1.54662,1.54681,1.54662,1.54669,433199999.0
2008-05-14 20:08:00,1.54696,1.54732,1.54689,1.54701,553900002.0
2008-05-14 20:09:00,1.5467,1.54697,1.54662,1.54688,566500002.0
2008-05-14 20:10:00,1.54703,1.54715,1.54689,1.54693,662799999.0
2008-05-14 20:11:00,1.547,1.5472,1.54685,1.54695,705200001.0
2008-05-14 20:12:00,1.54689,1.54726,1.54678,1.54688,670000004.0
2008-05-14 20:13:00,1.54673,1.54695,1.54667,1.54667,430000000.0
2008-05-14 20:14:00,1.54669,1.54669,1.54642,1.54658,365200000.0
2008-05-14 20:15:00,1.54645,1.54663,1.54627,1.5464,461100004.0
2008-05-14 20:16:00,1.54672,1.54699,1.54671,1.54672,192600001.0
2008-05-14 20:17:00,1.54683,1.54709,1.5467,1.54688,300900000.0
2008-05-14 20:18:00,1.54679,1.54701,1.54653,1.54659,546100001.0
2008-05-14 20:19:00,1.54641,1.54657,1.54635,1.54644,295700002.0
2008-05-14 20:20:00,1.54655,1.54655,1.54618,1.54643,399400002.0
2008-05-14 20:21:00,1.54653,1.54684,1.54653,1.54684,60700000.0
2008-05-14 20:22:00,1.547,1.54717,1.54693,1.54717,230700000.0
2008-05-14 20:23:00,1.54687,1.54696,1.54673,1.54683,376200000.0
2008-05-14 20:24:00,1.5469,1.54704,1.54684,1.5469,261900000.0
2008-05-14 20:25:00,1.54646,1.54714,1.54646,1.54682,299700000.0
2008-05-14 20:26:00,1.54679,1.54692,1.54665,1.54681,319800000.0
2008-05-14 20:27:00,1.54686,1.54696,1.54671,1.54695,504800001.0
2008-05-14 20:28:00,1.54697,1.54712,1.54686,1.54686,239700000.0
2008-05-14 20:29:00,1.54692,1.54728,1.54692,1.54718,565800003.0
2008-05-14 20:30:00,1.5472,1.54753,1.54718,1.54731,207600000.0
2008-05-14 20:31:00,1.54728,1.54753,1.54722,1.54753,276300000.0
2008-05-14 20:32:00,1.54756,1.54761,1.54733,1.54745,138300000.0
2008-05-14 20:33:00,1.54744,1.54772,1.54738,1.54749,285200001.0
2008-05-14 20:34:00,1.54744,1.54744,1.54717,1.54727,401100000.0
2008-05-14 20:35:00,1.54724,1.54737,1.54719,1.54726,301200001.0
2008-05-14 20:36:00,1.54721,1.54725,1.54691,1.54706,388300000.0
2008-05-14 20:37:00,1.54719,1.54749,1.54718,1.54737,313500000.0
2008-05-14 20:38:00,1.54753,1.54753,1.54728,1.54743,285900000.0
2008-05-14 20:39:00,1.54737,1.54766,1.54725,1.5476,487400002.0
2008-05-14 20:40:00,1.54742,1.54742,1.54714,1.54739,318600000.0
2008-05-14 20:41:00,1.54742,1.54765,1.54722,1.54744,469400001.0
2008-05-14 20:42:00,1.54752,1.5483,1.54749,1.54813,226500002.0
2008-05-14 20:43:00,1.54828,1.54846,1.54818,1.54822,185900001.0
2008-05-14 20:44:00,1.54814,1.54833,1.54791,1.54799,260600000.0
2008-05-14 20:45:00,1.54807,1.54815,1.54799,1.54805,489500000.0
2008-05-14 20:46:00,1.54803,1.54803,1.54767,1.54777,325300000.0
2008-05-14 20:47:00,1.54787,1.54789,1.5477,1.54777,279300000.0
2008-05-14 20:48:00,1.54775,1.5478,1.54768,1.54768,292700000.0
2008-05-14 20:49:00,1.54765,1.54791,1.54765,1.54786,433400000.0
2008-05-14 20:50:00,1.54781,1.54789,1.54769,1.54771,195100000.0
2008-05-14 20:51:00,1.54794,1.54818,1.54792,1.54799,261700001.0
2008-05-14 20:52:00,1.54789,1.54817,1.54784,1.54812,207900000.0
2008-05-14 20:53:00,1.54869,1.54872,1.5485,1.54854,262700000.0
2008-05-14 20:54:00,1.54866,1.54908,1.54865,1.54907,108300000.0
2008-05-14 20:55:00,1.54916,1.54957,1.54916,1.54953,295200001.0
2008-05-14 20:56:00,1.54959,1.5497,1.54955,1.54969,129600001.0
2008-05-14 20:57:00,1.54986,1.55001,1.54962,1.54979,381000000.0
2008-05-14 20:58:00,1.5499,1.55005,1.54967,1.55005,260000000.0
2008-05-14 20:59:00,1.55016,1.55044,1.54998,1.55039,132200000.0
2008-05-14 21:00:00,1.55032,1.55052,1.54994,1.54994,334500001.0
2008-05-14 21:01:00,1.54984,1.55004,1.54978,1.54997,214000000.0
2008-05-14 21:02:00,1.54992,1.55,1.5499,1.54997,68800000.0
2008-05-14 21:03:00,1.54992,1.54994,1.54955,1.5498,263700001.0
2008-05-14 21:04:00,1.54971,1.54985,1.54961,1.54967,327300003.0
2008-05-14 21:05:00,1.54967,1.54992,1.54958,1.5497,477700003.0
2008-05-14 21:06:00,1.54959,1.54981,1.54949,1.54955,222000001.0
2008-05-14 21:07:00,1.54952,1.54993,1.54941,1.54989,213400000.0
2008-05-14 21:08:00,1.54995,1.55014,1.54986,1.54986,244200000.0
2008-05-14 21:09:00,1.54974,1.54975,1.54942,1.54961,378000001.0
2008-05-14 21:10:00,1.54959,1.54964,1.5492,1.5492,303500000.0
2008-05-14 21:11:00,1.54909,1.5494,1.54902,1.54902,316400000.0
2008-05-14 21:12:00,1.54896,1.54928,1.54896,1.54917,255600002.0
2008-05-14 21:13:00,1.54913,1.54919,1.54896,1.54912,246400000.0
2008-05-14 21:14:00,1.54915,1.54915,1.54884,1.54896,196100001.0
2008-05-14 21:15:00,1.54913,1.5492,1.54898,1.54905,341200002.0
2008-05-14 21:16:00,1.5491,1.54914,1.54901,1.54905,135200000.0
2008-05-14 21:17:00,1.54903,1.54916,1.54881,1.54914,272000000.0
2008-05-14 21:18:00,1.54926,1.5494,1.54921,1.54922,194800001.0
2008-05-14 21:19:00,1.54932,1.5495,1.54923,1.54923,130600000.0
2008-05-14 21:20:00,1.54913,1.54921,1.5491,1.54911,48800000.0
2008-05-14 21:21:00,1.54914,1.54945,1.54914,1.5492,129700000.0
2008-05-14 21:22:00,1.54925,1.54944,1.54925,1.54929,209900001.0
2008-05-14 21:23:00,1.54921,1.54943,1.54921,1.54935,81000000.0
2008-05-14 21:24:00,1.54938,1.54972,1.54938,1.54958,160900001.0
2008-05-14 21:25:00,1.54973,1.54988,1.5497,1.54975,228700000.0
2008-05-14 21:26:00,1.54979,1.54995,1.54948,1.54948,235200001.0
2008-05-14 21:27:00,1.54947,1.54957,1.54946,1.54952,203400001.0
2008-05-14 21:28:00,1.54951,1.54959,1.54936,1.54944,107000000.0
2008-05-14 21:29:00,1.54943,1.54963,1.54936,1.54938,274400000.0
2008-05-14 21:30:00,1.54935,1.54961,1.54917,1.54961,79800000.0
2008-05-14 21:31:00,1.54964,1.54971,1.54947,1.54953,381300001.0
2008-05-14 21:32:00,1.5494,1.54955,1.54938,1.54947,281100000.0
2008-05-14 21:33:00,1.54956,1.54975,1.54953,1.54963,359800001.0
2008-05-14 21:34:00,1.54947,1.54962,1.54947,1.54951,219600000.0
2008-05-14 21:35:00,1.54948,1.54962,1.54928,1.54932,325500000.0
2008-05-14 21:36:00,1.54943,1.54984,1.54943,1.54974,288500000.0
2008-05-14 21:37:00,1.54993,1.55022,1.5498,1.55004,230200000.0
2008-05-14 21:38:00,1.55005,1.55036,1.54987,1.55036,250400000.0
2008-05-14 21:39:00,1.55032,1.55091,1.55032,1.55091,288800000.0
2008-05-14 21:40:00,1.55117,1.55155,1.55092,1.55092,168200000.0
2008-05-14 21:41:00,1.55075,1.55107,1.55075,1.55085,223399999.0
2008-05-14 21:42:00,1.55086,1.55087,1.55069,1.55069,185900002.0
2008-05-14 21:43:00,1.55018,1.55074,1.55013,1.55074,259799998.0
2008-05-14 21:44:00,1.55085,1.55104,1.55085,1.55097,161300000.0
2008-05-14 21:45:00,1.55113,1.55141,1.55104,1.55119,359000002.0
2008-05-14 21:46:00,1.55112,1.55126,1.5509,1.5512,346300001.0
2008-05-14 21:47:00,1.55122,1.55129,1.55083,1.55083,238500001.0
2008-05-14 21:48:00,1.55082,1.55132,1.55082,1.55093,540399998.0
2008-05-14 21:49:00,1.55086,1.55109,1.55026,1.55026,331700001.0
2008-05-14 21:50:00,1.55022,1.55076,1.55001,1.55001,468100001.0
2008-05-14 21:51:00,1.55004,1.55037,1.54983,1.55001,516600001.0
2008-05-14 21:52:00,1.55031,1.55068,1.55028,1.55068,301600000.0
2008-05-14 21:53:00,1.55078,1.55102,1.55078,1.55096,55400000.0
2008-05-14 21:54:00,1.55093,1.55201,1.55093,1.55201,440400003.0
2008-05-14 21:55:00,1.5519,1.55207,1.5517,1.5517,151900001.0
2008-05-14 21:56:00,1.55184,1.55187,1.55179,1.55187,33000000.0
2008-05-14 21:57:00,1.55192,1.5522,1.55189,1.55189,246900000.0
2008-05-14 21:58:00,1.55192,1.55231,1.55191,1.55211,179300002.0
2008-05-14 21:59:00,1.55196,1.55208,1.55168,1.55196,214500001.0
2008-05-14 22:00:00,1.55199,1.55235,1.55199,1.55224,96200001.0
2008-05-14 22:01:00,1.55231,1.55234,1.55199,1.55199,160300000.0
2008-05-14 22:02:00,1.55203,1.55211,1.552,1.55203,180600000.0
2008-05-14 22:03:00,1.55199,1.55215,1.55184,1.55198,111200000.0
2008-05-14 22:04:00,1.55199,1.55217,1.55183,1.55194,202800001.0
2008-05-14 22:05:00,1.5521,1.55235,1.55199,1.55199,184800000.0
2008-05-14 22:06:00,1.55197,1.55214,1.55185,1.55198,92000000.0
2008-05-14 22:07:00,1.55202,1.55202,1.5516,1.5516,176300001.0
2008-05-14 22:08:00,1.55157,1.55193,1.55157,1.55181,151800000.0
2008-05-14 22:09:00,1.55158,1.55198,1.55152,1.55158,293800002.0
2008-05-14 22:10:00,1.55158,1.55195,1.55157,1.55192,237399998.0
2008-05-14 22:11:00,1.55196,1.55232,1.55188,1.55203,304300001.0
2008-05-14 22:12:00,1.5523,1.55232,1.55202,1.55232,181500000.0
2008-05-14 22:13:00,1.55232,1.55241,1.55214,1.55214,168600001.0
2008-05-14 22:14:00,1.55212,1.55235,1.55204,1.55208,150800001.0
2008-05-14 22:15:00,1.55206,1.55235,1.55204,1.55222,113800000.0
2008-05-14 22:16:00,1.55213,1.55222,1.55209,1.55213,97300000.0
2008-05-14 22:17:00,1.55189,1.55206,1.55183,1.55206,222700000.0
2008-05-14 22:18:00,1.55216,1.55216,1.55185,1.55213,103200000.0
2008-05-14 22:19:00,1.55206,1.55217,1.55183,1.55184,238800003.0
2008-05-14 22:20:00,1.55205,1.55216,1.55192,1.55203,129000000.0
2008-05-14 22:21:00,1.55201,1.55206,1.55178,1.55184,146200000.0
2008-05-14 22:22:00,1.55179,1.55193,1.55177,1.55179,232200000.0
2008-05-14 22:23:00,1.55153,1.55161,1.55143,1.55145,226800000.0
2008-05-14 22:24:00,1.55148,1.55174,1.55131,1.55141,293200001.0
2008-05-14 22:25:00,1.55145,1.55185,1.55138,1.55144,211400000.0
2008-05-14 22:26:00,1.55154,1.55193,1.55154,1.55193,199300001.0
2008-05-14 22:27:00,1.5519,1.55203,1.55186,1.55196,156400001.0
2008-05-14 22:28:00,1.55183,1.5521,1.5518,1.55189,70800000.0
2008-05-14 22:29:00,1.5518,1.55203,1.55161,1.55162,187100001.0
2008-05-14 22:30:00,1.55159,1.55185,1.55138,1.55161,268600001.0
2008-05-14 22:31:00,1.55154,1.55196,1.55143,1.55193,281199999.0
2008-05-14 22:32:00,1.55157,1.55161,1.55123,1.5516,197400001.0
2008-05-14 22:33:00,1.55141,1.55141,1.55119,1.55133,86100000.0
2008-05-14 22:34:00,1.55136,1.55172,1.55131,1.55156,193600000.0
2008-05-14 22:35:00,1.55153,1.55165,1.55147,1.55163,183200001.0
2008-05-14 22:36:00,1.55164,1.55166,1.55152,1.55152,128900000.0
2008-05-14 22:37:00,1.5517,1.55187,1.5517,1.55184,198900000.0
2008-05-14 22:38:00,1.5518,1.55197,1.55158,1.55159,315800000.0
2008-05-14 22:39:00,1.55177,1.55213,1.55177,1.55189,303300002.0
2008-05-14 22:40:00,1.55161,1.55179,1.55145,1.55167,306800000.0
2008-05-14 22:41:00,1.55179,1.5521,1.55178,1.55201,242600001.0
2008-05-14 22:42:00,1.55198,1.55203,1.55174,1.55195,162400001.0
2008-05-14 22:43:00,1.55176,1.55205,1.55175,1.55183,180000000.0
2008-05-14 22:44:00,1.55173,1.55182,1.55163,1.55163,208300000.0
2008-05-14 22:45:00,1.55165,1.55179,1.55164,1.55166,199700000.0
2008-05-14 22:46:00,1.55169,1.55198,1.55169,1.55179,140500000.0
2008-05-14 22:47:00,1.55171,1.55181,1.55157,1.55163,135600001.0
2008-05-14 22:48:00,1.55154,1.55209,1.55154,1.55197,114200000.0
2008-05-14 22:49:00,1.55207,1.55217,1.55182,1.55207,217700000.0
2008-05-14 22:50:00,1.55202,1.55231,1.55158,1.55176,209700000.0
2008-05-14 22:51:00,1.55194,1.55221,1.55194,1.55205,306000000.0
2008-05-14 22:52:00,1.55189,1.55193,1.5511,1.55181,238800000.0
2008-05-14 22:53:00,1.55218,1.55249,1.55218,1.55231,184000002.0
2008-05-14 22:54:00,1.55241,1.55268,1.55241,1.55253,171700000.0
2008-05-14 22:55:00,1.5525,1.55252,1.55231,1.55241,190500000.0
2008-05-14 22:56:00,1.55245,1.55259,1.5522,1.5522,153600000.0
2008-05-14 22:57:00,1.55213,1.55228,1.55211,1.55213,233300000.0
2008-05-14 22:58:00,1.5523,1.55267,1.5523,1.5523,41400000.0
2008-05-14 22:59:00,1.55208,1.55231,1.55201,1.55222,165400000.0
2008-05-14 23:00:00,1.55195,1.55222,1.55186,1.55201,150700001.0
2008-05-14 23:01:00,1.55234,1.55234,1.55213,1.55218,26000000.0
2008-05-14 23:02:00,1.55218,1.55313,1.55218,1.55271,35600000.0
2008-05-14 23:03:00,1.55252,1.55252,1.55247,1.55252,44200000.0
2008-05-14 23:04:00,1.553,1.553,1.55256,1.55263,37000000.0
2008-05-14 23:05:00,1.55262,1.55291,1.55262,1.55291,39800000.0
2008-05-14 23:06:00,1.5524,1.55282,1.5524,1.55264,53000000.0
2008-05-14 23:07:00,1.55275,1.55297,1.55217,1.5523,49700000.0
2008-05-14 23:08:00,1.55213,1.55213,1.55174,1.55201,41800000.0
2008-05-14 23:09:00,1.55203,1.55249,1.55203,1.55219,42500000.0
2008-05-14 23:10:00,1.55221,1.55279,1.5521,1.55279,80700000.0
2008-05-14 23:11:00,1.553,1.55309,1.5528,1.5528,34800000.0
2008-05-14 23:12:00,1.55305,1.55321,1.55257,1.55257,72600000.0
2008-05-14 23:13:00,1.55251,1.55251,1.55168,1.55168,44400000.0
2008-05-14 23:14:00,1.55172,1.55225,1.55164,1.55225,43600000.0
2008-05-14 23:15:00,1.55232,1.55232,1.55181,1.55181,49700000.0
2008-05-14 23:16:00,1.55184,1.55187,1.55181,1.55187,52900000.0
2008-05-14 23:17:00,1.55197,1.55247,1.55194,1.55228,81700001.0
2008-05-14 23:18:00,1.55252,1.55257,1.55201,1.5523,34800000.0
2008-05-14 23:19:00,1.55249,1.55249,1.55189,1.55189,67700002.0
2008-05-14 23:20:00,1.55148,1.55163,1.55134,1.55134,58100000.0
2008-05-14 23:21:00,1.55145,1.55159,1.55145,1.55159,43900000.0
2008-05-14 23:22:00,1.5516,1.55185,1.5513,1.55163,155100001.0
2008-05-14 23:23:00,1.55186,1.55186,1.55106,1.55143,190299998.0
2008-05-14 23:24:00,1.55158,1.55177,1.55155,1.55168,58500000.0
2008-05-14 23:25:00,1.55189,1.55199,1.55187,1.55191,24600000.0
2008-05-14 23:26:00,1.55173,1.55181,1.5513,1.5513,38400000.0
2008-05-14 23:27:00,1.55171,1.55171,1.55119,1.55124,27100000.0
2008-05-14 23:28:00,1.55107,1.55114,1.55079,1.55079,35800000.0
2008-05-14 23:29:00,1.55112,1.55137,1.55093,1.55093,70800000.0
2008-05-14 23:30:00,1.55134,1.55165,1.55107,1.55107,79800000.0
2008-05-14 23:31:00,1.55115,1.55131,1.55115,1.5512,51000000.0
2008-05-14 23:32:00,1.55127,1.55148,1.55127,1.55133,76800000.0
2008-05-14 23:33:00,1.55134,1.55148,1.55119,1.5513,131900001.0
2008-05-14 23:34:00,1.55132,1.55189,1.55126,1.55141,230600000.0
2008-05-14 23:35:00,1.55138,1.55149,1.55132,1.55145,155500001.0
2008-05-14 23:36:00,1.5508,1.5508,1.55069,1.55069,31800000.0
2008-05-14 23:37:00,1.55066,1.55071,1.55066,1.55071,21000000.0
2008-05-14 23:38:00,1.55072,1.55091,1.55072,1.55085,46900000.0
2008-05-14 23:39:00,1.55067,1.55086,1.55057,1.55062,182100000.0
2008-05-14 23:40:00,1.55048,1.55056,1.55046,1.55049,79800001.0
2008-05-14 23:41:00,1.55045,1.5506,1.5504,1.55042,133600000.0
2008-05-14 23:42:00,1.5503,1.55067,1.5503,1.55066,47200000.0
2008-05-14 23:43:00,1.55076,1.55102,1.55068,1.5509,95800000.0
2008-05-14 23:44:00,1.55082,1.55103,1.55078,1.55086,71100000.0
2008-05-14 23:45:00,1.55105,1.55132,1.55105,1.55132,86300000.0
2008-05-14 23:46:00,1.5513,1.55144,1.55117,1.55117,67600000.0
2008-05-14 23:47:00,1.55126,1.55131,1.55123,1.55123,64800000.0
2008-05-14 23:48:00,1.55146,1.55166,1.55124,1.55134,31700000.0
2008-05-14 23:49:00,1.55135,1.55161,1.55128,1.55147,91300000.0
2008-05-14 23:50:00,1.55149,1.55172,1.55147,1.55157,23800000.0
2008-05-14 23:51:00,1.55137,1.55137,1.55092,1.55092,63400001.0
2008-05-14 23:52:00,1.55081,1.55106,1.55081,1.55104,139600000.0
2008-05-14 23:53:00,1.55091,1.55128,1.55076,1.55076,103600000.0
2008-05-14 23:54:00,1.55112,1.55115,1.55039,1.5506,204700001.0
2008-05-14 23:55:00,1.55066,1.55079,1.55062,1.55076,136500000.0
2008-05-14 23:56:00,1.55071,1.55089,1.5507,1.55079,88600000.0
2008-05-14 23:57:00,1.55087,1.55147,1.55087,1.55142,130500001.0
2008-05-14 23:58:00,1.55147,1.55155,1.55117,1.55129,146800001.0
2008-05-14 23:59:00,1.55117,1.55132,1.55112,1.55112,55200000.0
2008-05-15 00:00:00,1.55125,1.55174,1.55125,1.55146,128400001.0
2008-05-15 00:01:00,1.55112,1.55191,1.55104,1.5511,247300001.0
2008-05-15 00:02:00,1.55105,1.55118,1.55073,1.55076,156000000.0
2008-05-15 00:03:00,1.55082,1.55126,1.55082,1.55126,210300000.0
2008-05-15 00:04:00,1.55165,1.55183,1.55158,1.55181,192000000.0
2008-05-15 00:05:00,1.55187,1.55194,1.55184,1.55184,24200000.0
2008-05-15 00:06:00,1.55188,1.55198,1.55173,1.55183,54600000.0
2008-05-15 00:07:00,1.55184,1.55216,1.55167,1.55211,71400000.0
2008-05-15 00:08:00,1.55191,1.55197,1.55177,1.55193,56500000.0
2008-05-15 00:09:00,1.55192,1.55226,1.55186,1.55209,107900000.0
2008-05-15 00:10:00,1.55183,1.55228,1.55176,1.55228,44600000.0
2008-05-15 00:11:00,1.55228,1.55241,1.55206,1.55218,27900000.0
2008-05-15 00:12:00,1.55175,1.5519,1.55163,1.55163,32600000.0
2008-05-15 00:13:00,1.55157,1.55184,1.55156,1.55184,41900000.0
2008-05-15 00:14:00,1.55176,1.55176,1.55141,1.55141,41200000.0
2008-05-15 00:15:00,1.55193,1.55202,1.55184,1.55188,34200000.0
2008-05-15 00:16:00,1.55197,1.5521,1.55197,1.55206,40400000.0
2008-05-15 00:17:00,1.5516,1.55168,1.55155,1.55165,70600000.0
2008-05-15 00:18:00,1.55212,1.55221,1.55207,1.55208,58500000.0
2008-05-15 00:19:00,1.55179,1.5518,1.55113,1.55126,128900001.0
2008-05-15 00:20:00,1.5518,1.55196,1.5518,1.55194,76700000.0
2008-05-15 00:21:00,1.55188,1.55196,1.55177,1.55184,60100000.0
2008-05-15 00:22:00,1.55209,1.55212,1.55176,1.55198,41800000.0
2008-05-15 00:23:00,1.55198,1.552,1.55152,1.55173,37200000.0
2008-05-15 00:24:00,1.55165,1.55179,1.55154,1.55168,71200000.0
2008-05-15 00:25:00,1.55147,1.55182,1.55133,1.55143,26800000.0
2008-05-15 00:26:00,1.55133,1.55141,1.5511,1.5511,49400000.0
2008-05-15 00:27:00,1.55138,1.55143,1.55127,1.5513,50000000.0
2008-05-15 00:28:00,1.55179,1.55179,1.55142,1.55143,22200000.0
2008-05-15 00:29:00,1.55139,1.55139,1.55117,1.55133,47400000.0
2008-05-15 00:30:00,1.55132,1.55144,1.55129,1.55144,51000000.0
2008-05-15 00:31:00,1.55154,1.55168,1.55153,1.55168,35000000.0
2008-05-15 00:32:00,1.55155,1.5516,1.55138,1.55143,122999999.0
2008-05-15 00:33:00,1.5514,1.55146,1.55131,1.55131,124700000.0
2008-05-15 00:34:00,1.55147,1.55185,1.55142,1.55185,29800000.0
2008-05-15 00:35:00,1.55143,1.55148,1.5514,1.55142,72200000.0
2008-05-15 00:36:00,1.55144,1.55158,1.55139,1.55139,59400000.0
2008-05-15 00:37:00,1.55149,1.5517,1.55149,1.55167,70700000.0
2008-05-15 00:38:00,1.55171,1.55171,1.55167,1.55167,40300000.0
2008-05-15 00:39:00,1.55198,1.55198,1.55152,1.55152,32600000.0
2008-05-15 00:40:00,1.55177,1.55212,1.55171,1.55194,56900000.0
2008-05-15 00:41:00,1.55182,1.55182,1.55134,1.5516,47000001.0
2008-05-15 00:42:00,1.55191,1.55191,1.55124,1.55176,51800000.0
2008-05-15 00:43:00,1.55162,1.55165,1.55127,1.55152,33200000.0
2008-05-15 00:44:00,1.55162,1.55189,1.55127,1.55127,24600000.0
2008-05-15 00:45:00,1.55164,1.55187,1.55151,1.55183,30400000.0
2008-05-15 00:46:00,1.55153,1.55159,1.55123,1.55123,50400000.0
2008-05-15 00:47:00,1.55147,1.55154,1.5511,1.55126,28500000.0
2008-05-15 00:48:00,1.55128,1.55134,1.55126,1.55128,20200000.0
2008-05-15 00:49:00,1.55174,1.55179,1.55143,1.55143,28400000.0
2008-05-15 00:50:00,1.55199,1.55248,1.55187,1.55215,34000000.0
2008-05-15 00:51:00,1.55188,1.55226,1.55188,1.55208,53400000.0
2008-05-15 00:52:00,1.55186,1.55186,1.55126,1.55139,92500000.0
2008-05-15 00:53:00,1.5515,1.55167,1.55145,1.55167,89300001.0
2008-05-15 00:54:00,1.55164,1.55189,1.55164,1.55184,57600000.0
2008-05-15 00:55:00,1.55238,1.5525,1.55193,1.5523,63600001.0
2008-05-15 00:56:00,1.55231,1.55231,1.55219,1.55222,67400000.0
2008-05-15 00:57:00,1.5522,1.55243,1.55151,1.55151,55400000.0
2008-05-15 00:58:00,1.55252,1.55273,1.55252,1.55262,52700000.0
2008-05-15 00:59:00,1.55265,1.55273,1.55257,1.55268,136600000.0
2008-05-15 01:00:00,1.55261,1.55283,1.55258,1.5526,69300000.0
2008-05-15 01:01:00,1.55267,1.5527,1.5526,1.55262,60700000.0
2008-05-15 01:02:00,1.5526,1.5526,1.55238,1.55238,52000000.0
2008-05-15 01:03:00,1.55225,1.55239,1.55217,1.55239,73000000.0
2008-05-15 01:04:00,1.55281,1.55281,1.55237,1.55262,33800000.0
2008-05-15 01:05:00,1.55276,1.5529,1.55235,1.55251,41700000.0
2008-05-15 01:06:00,1.5525,1.55296,1.55244,1.55276,39900000.0
2008-05-15 01:07:00,1.55223,1.55223,1.55127,1.5519,63600000.0
2008-05-15 01:08:00,1.55172,1.5518,1.55153,1.55168,70400000.0
2008-05-15 01:09:00,1.55226,1.55226,1.55154,1.55184,118100001.0
2008-05-15 01:10:00,1.55165,1.55203,1.55156,1.55181,50000000.0
2008-05-15 01:11:00,1.55182,1.55184,1.55104,1.55184,115600000.0
2008-05-15 01:12:00,1.55171,1.55171,1.55098,1.55112,201500001.0
2008-05-15 01:13:00,1.55134,1.55153,1.55129,1.55149,171300001.0
2008-05-15 01:14:00,1.55156,1.55178,1.55149,1.55153,51100000.0
2008-05-15 01:15:00,1.55177,1.55217,1.55167,1.55202,103300000.0
2008-05-15 01:16:00,1.55189,1.55189,1.55072,1.5512,38500000.0
2008-05-15 01:17:00,1.55131,1.55131,1.55122,1.5513,33600000.0
2008-05-15 01:18:00,1.55124,1.55137,1.55113,1.55137,24400000.0
2008-05-15 01:19:00,1.55176,1.55179,1.55161,1.55171,51600000.0
2008-05-15 01:20:00,1.55154,1.55159,1.55146,1.55159,21600000.0
2008-05-15 01:21:00,1.55156,1.55166,1.55153,1.55161,37300000.0
2008-05-15 01:22:00,1.55153,1.55163,1.55151,1.55151,68200000.0
2008-05-15 01:23:00,1.55171,1.55188,1.55101,1.55176,172800001.0
2008-05-15 01:24:00,1.55141,1.55182,1.55126,1.55182,88400000.0
2008-05-15 01:25:00,1.55178,1.55192,1.55136,1.55146,104100001.0
2008-05-15 01:26:00,1.55151,1.55162,1.55144,1.5515,183600000.0
2008-05-15 01:27:00,1.55172,1.55174,1.55147,1.55162,132300000.0
2008-05-15 01:28:00,1.55152,1.5517,1.55149,1.55159,42800000.0
2008-05-15 01:29:00,1.55164,1.55187,1.55152,1.55174,31200000.0
2008-05-15 01:30:00,1.55167,1.55177,1.55149,1.55177,47100000.0
2008-05-15 01:31:00,1.55155,1.55167,1.55152,1.55159,47400000.0
2008-05-15 01:32:00,1.55152,1.55165,1.55147,1.55162,38000000.0
2008-05-15 01:33:00,1.55158,1.55158,1.55078,1.55078,99800000.0
2008-05-15 01:34:00,1.55092,1.55108,1.55077,1.55106,113799999.0
2008-05-15 01:35:00,1.5513,1.55131,1.55102,1.55102,26000000.0
2008-05-15 01:36:00,1.55092,1.55124,1.55089,1.55124,30000000.0
2008-05-15 01:37:00,1.551,1.5512,1.55098,1.5512,29600000.0
2008-05-15 01:38:00,1.55177,1.55217,1.55159,1.55159,57000000.0
2008-05-15 01:39:00,1.55147,1.55177,1.55142,1.55177,30500000.0
2008-05-15 01:40:00,1.55163,1.55206,1.5516,1.55197,60900000.0
2008-05-15 01:41:00,1.55181,1.55207,1.55141,1.55183,45400000.0
2008-05-15 01:42:00,1.55169,1.5521,1.55147,1.55174,206800000.0
2008-05-15 01:43:00,1.55167,1.55203,1.55158,1.55167,207600000.0
2008-05-15 01:44:00,1.55177,1.55184,1.55159,1.55177,211200001.0
2008-05-15 01:45:00,1.55177,1.55221,1.55168,1.55221,176400000.0
2008-05-15 01:46:00,1.5521,1.5521,1.5518,1.55205,57600000.0
2008-05-15 01:47:00,1.55206,1.55206,1.55188,1.55189,66500000.0
2008-05-15 01:48:00,1.55192,1.55199,1.55192,1.55196,34200000.0
2008-05-15 01:49:00,1.55186,1.5521,1.55174,1.55174,113200000.0
2008-05-15 01:50:00,1.55243,1.55243,1.552,1.55237,185900000.0
2008-05-15 01:51:00,1.55228,1.55233,1.55227,1.55229,48300000.0
2008-05-15 01:52:00,1.55226,1.55248,1.55199,1.55236,207000000.0
2008-05-15 01:53:00,1.55237,1.55238,1.55202,1.55228,72600000.0
2008-05-15 01:54:00,1.55212,1.55214,1.55207,1.55214,52000000.0
2008-05-15 01:55:00,1.5523,1.55261,1.5523,1.55261,46600000.0
2008-05-15 01:56:00,1.553,1.55311,1.5527,1.5527,92900000.0
2008-05-15 01:57:00,1.55246,1.55265,1.55211,1.55211,93100000.0
2008-05-15 01:58:00,1.55212,1.55218,1.55205,1.55213,53700000.0
2008-05-15 01:59:00,1.55243,1.55275,1.55243,1.55273,54700000.0
2008-05-15 02:00:00,1.55315,1.55315,1.55283,1.55287,45600000.0
2008-05-15 02:01:00,1.55245,1.55271,1.55228,1.55271,26800000.0
2008-05-15 02:02:00,1.55279,1.55281,1.55257,1.55264,35600000.0
2008-05-15 02:03:00,1.55281,1.55297,1.55266,1.5528,39600000.0
2008-05-15 02:04:00,1.55251,1.55276,1.55251,1.55261,49100001.0
2008-05-15 02:05:00,1.5528,1.5528,1.55238,1.55238,103500000.0
2008-05-15 02:06:00,1.5524,1.55251,1.55161,1.55168,60700001.0
2008-05-15 02:07:00,1.55156,1.55225,1.55156,1.55202,25000000.0
2008-05-15 02:08:00,1.55169,1.55179,1.55154,1.5517,32600000.0
2008-05-15 02:09:00,1.55188,1.55191,1.55153,1.55191,35400000.0
2008-05-15 02:10:00,1.55213,1.55291,1.55184,1.55284,26000000.0
2008-05-15 02:11:00,1.55251,1.55292,1.55251,1.55285,39000000.0
2008-05-15 02:12:00,1.55285,1.5531,1.55273,1.5529,35200000.0
2008-05-15 02:13:00,1.55289,1.55301,1.55273,1.55283,34600000.0
2008-05-15 02:14:00,1.5529,1.55351,1.5529,1.55328,66600000.0
2008-05-15 02:15:00,1.55317,1.55317,1.55266,1.55302,28200000.0
2008-05-15 02:16:00,1.5528,1.5528,1.55225,1.5526,43100000.0
2008-05-15 02:17:00,1.55269,1.55279,1.55247,1.55275,31000000.0
2008-05-15 02:18:00,1.55262,1.5528,1.55248,1.55256,47000000.0
2008-05-15 02:19:00,1.55274,1.55282,1.5527,1.55276,35600000.0
2008-05-15 02:20:00,1.55284,1.55286,1.55268,1.55286,18600000.0
2008-05-15 02:21:00,1.55261,1.55284,1.55261,1.55284,33400000.0
2008-05-15 02:22:00,1.55278,1.55287,1.55249,1.55273,46800001.0
2008-05-15 02:23:00,1.55275,1.55281,1.55268,1.55268,23600000.0
2008-05-15 02:24:00,1.55238,1.55287,1.55238,1.55265,59400000.0
2008-05-15 02:25:00,1.55263,1.55279,1.55231,1.55274,23200000.0
2008-05-15 02:26:00,1.55278,1.55284,1.55265,1.55274,30200000.0
2008-05-15 02:27:00,1.55272,1.55341,1.55272,1.55316,36100000.0
2008-05-15 02:28:00,1.55321,1.55331,1.55276,1.55286,35400000.0
2008-05-15 02:29:00,1.55274,1.55287,1.55248,1.55287,55300000.0
2008-05-15 02:30:00,1.55271,1.5528,1.55262,1.5528,28600000.0
2008-05-15 02:31:00,1.55269,1.55272,1.55231,1.55256,54100000.0
2008-05-15 02:32:00,1.55269,1.5528,1.55256,1.55259,40800001.0
2008-05-15 02:33:00,1.55265,1.55286,1.5526,1.5526,33400000.0
2008-05-15 02:34:00,1.55268,1.55288,1.5525,1.55266,47800000.0
2008-05-15 02:35:00,1.55275,1.55298,1.55275,1.55291,39600000.0
2008-05-15 02:36:00,1.55261,1.55288,1.55257,1.55257,39200000.0
2008-05-15 02:37:00,1.55265,1.55278,1.55242,1.55266,47200000.0
2008-05-15 02:38:00,1.55272,1.55294,1.55261,1.55261,42600000.0
2008-05-15 02:39:00,1.55269,1.55269,1.55208,1.55255,35000000.0
2008-05-15 02:40:00,1.55252,1.55266,1.55245,1.55252,38400000.0
2008-05-15 02:41:00,1.55267,1.55281,1.55234,1.55281,37200001.0
2008-05-15 02:42:00,1.55281,1.55281,1.55249,1.55268,40800000.0
2008-05-15 02:43:00,1.55261,1.55289,1.55258,1.55289,44600000.0
2008-05-15 02:44:00,1.55311,1.55345,1.55294,1.55316,34700000.0
2008-05-15 02:45:00,1.55311,1.5533,1.55299,1.5531,25400000.0
2008-05-15 02:46:00,1.55318,1.5533,1.55301,1.5533,50400000.0
2008-05-15 02:47:00,1.55318,1.55336,1.55296,1.55327,39100000.0
2008-05-15 02:48:00,1.5534,1.5534,1.55312,1.55312,25800000.0
2008-05-15 02:49:00,1.55321,1.55335,1.55295,1.55321,28000000.0
2008-05-15 02:50:00,1.55329,1.55336,1.55317,1.5533,30600000.0
2008-05-15 02:51:00,1.55288,1.55331,1.55288,1.55326,42800000.0
2008-05-15 02:52:00,1.55316,1.55337,1.55302,1.55337,33000000.0
2008-05-15 02:53:00,1.55338,1.55339,1.55308,1.55325,47000000.0
2008-05-15 02:54:00,1.55317,1.55334,1.55309,1.55311,33700000.0
2008-05-15 02:55:00,1.55272,1.55294,1.55251,1.55251,40000000.0
2008-05-15 02:56:00,1.55291,1.55293,1.5526,1.55293,44800000.0
2008-05-15 02:57:00,1.55248,1.55284,1.55248,1.55268,59100000.0
2008-05-15 02:58:00,1.55273,1.55313,1.55266,1.55305,24400000.0
2008-05-15 02:59:00,1.5531,1.55331,1.55306,1.55312,32400000.0
2008-05-15 03:00:00,1.55334,1.55344,1.55317,1.55341,42000000.0
2008-05-15 03:01:00,1.55311,1.5532,1.55284,1.55297,36800000.0
2008-05-15 03:02:00,1.55252,1.55263,1.55252,1.55257,41300000.0
2008-05-15 03:03:00,1.5528,1.5528,1.55248,1.55264,35000000.0
2008-05-15 03:04:00,1.55244,1.55258,1.55215,1.55215,16200000.0
2008-05-15 03:05:00,1.55257,1.55257,1.55216,1.55216,40000000.0
2008-05-15 03:06:00,1.55257,1.55257,1.55225,1.5523,29800000.0
2008-05-15 03:07:00,1.55243,1.55266,1.5522,1.55255,24400000.0
2008-05-15 03:08:00,1.55274,1.55275,1.55252,1.55261,36400000.0
2008-05-15 03:09:00,1.55275,1.55283,1.55241,1.55255,26200000.0
2008-05-15 03:10:00,1.55278,1.5528,1.55258,1.55274,42600000.0
2008-05-15 03:11:00,1.55262,1.5529,1.55241,1.55241,38800000.0
2008-05-15 03:12:00,1.55266,1.55271,1.55253,1.55267,43500000.0
2008-05-15 03:13:00,1.55278,1.55283,1.55264,1.5527,36600000.0
2008-05-15 03:14:00,1.5526,1.55272,1.55253,1.55255,74000001.0
2008-05-15 03:15:00,1.5525,1.55285,1.5525,1.55285,31300000.0
2008-05-15 03:16:00,1.55295,1.55295,1.55231,1.5526,30000000.0
2008-05-15 03:17:00,1.55283,1.55283,1.5527,1.55274,28000000.0
2008-05-15 03:18:00,1.55268,1.55285,1.55257,1.55285,25400000.0
2008-05-15 03:19:00,1.55262,1.55273,1.55249,1.55255,27800000.0
2008-05-15 03:20:00,1.55261,1.55272,1.55236,1.55238,32800000.0
2008-05-15 03:21:00,1.55234,1.55243,1.55224,1.55238,20400000.0
2008-05-15 03:22:00,1.55254,1.55276,1.55242,1.55276,31600000.0
2008-05-15 03:23:00,1.55262,1.55266,1.55253,1.55264,28400000.0
2008-05-15 03:24:00,1.55266,1.55271,1.55251,1.55271,28200000.0
2008-05-15 03:25:00,1.5525,1.55292,1.55237,1.55292,30400000.0
2008-05-15 03:26:00,1.55283,1.55293,1.55265,1.55293,48200000.0
2008-05-15 03:27:00,1.55265,1.55289,1.55262,1.55266,27800000.0
2008-05-15 03:28:00,1.55271,1.55283,1.55271,1.55274,32800000.0
2008-05-15 03:29:00,1.55285,1.55299,1.55251,1.55251,40000000.0
2008-05-15 03:30:00,1.55282,1.55299,1.55266,1.55266,58100000.0
2008-05-15 03:31:00,1.55274,1.55297,1.55262,1.55291,48300000.0
2008-05-15 03:32:00,1.55273,1.55289,1.55269,1.55289,30400000.0
2008-05-15 03:33:00,1.5528,1.55335,1.5528,1.55321,38000000.0
2008-05-15 03:34:00,1.55314,1.55337,1.55298,1.55318,44800000.0
2008-05-15 03:35:00,1.55335,1.55358,1.55329,1.55358,33000000.0
2008-05-15 03:36:00,1.5534,1.55355,1.55289,1.55312,44600000.0
2008-05-15 03:37:00,1.55318,1.55347,1.5531,1.5532,40000000.0
2008-05-15 03:38:00,1.55319,1.5536,1.55319,1.55358,37000000.0
2008-05-15 03:39:00,1.55357,1.55357,1.55306,1.55314,42200000.0
2008-05-15 03:40:00,1.55325,1.55325,1.55305,1.55311,32400000.0
2008-05-15 03:41:00,1.55288,1.55313,1.55288,1.55313,30800000.0
2008-05-15 03:42:00,1.55317,1.55331,1.55291,1.55331,29200000.0
2008-05-15 03:43:00,1.55331,1.55355,1.55313,1.55355,33700000.0
2008-05-15 03:44:00,1.55347,1.55361,1.5531,1.5531,34100000.0
2008-05-15 03:45:00,1.55331,1.55339,1.55313,1.55326,32600000.0
2008-05-15 03:46:00,1.5533,1.55337,1.55293,1.55337,38600000.0
2008-05-15 03:47:00,1.55318,1.55344,1.55313,1.55343,15400000.0
2008-05-15 03:48:00,1.55316,1.55334,1.55308,1.55313,40200000.0
2008-05-15 03:49:00,1.55311,1.55327,1.55297,1.55306,33400000.0
2008-05-15 03:50:00,1.55289,1.55308,1.55277,1.55288,70500001.0
2008-05-15 03:51:00,1.553,1.55303,1.55262,1.55303,60600000.0
2008-05-15 03:52:00,1.55307,1.55317,1.55295,1.55305,23000000.0
2008-05-15 03:53:00,1.55308,1.5531,1.55278,1.55278,32800000.0
2008-05-15 03:54:00,1.55266,1.55286,1.55254,1.55285,47300000.0
2008-05-15 03:55:00,1.55279,1.55279,1.55252,1.55252,19800000.0
2008-05-15 03:56:00,1.55265,1.55275,1.55257,1.55263,40400000.0
2008-05-15 03:57:00,1.55263,1.55271,1.55224,1.55271,39600000.0
2008-05-15 03:58:00,1.55273,1.55295,1.55262,1.55262,46100000.0
2008-05-15 03:59:00,1.55272,1.55296,1.55266,1.5527,41700000.0
2008-05-15 04:00:00,1.55246,1.55273,1.55238,1.55263,35600000.0
2008-05-15 04:01:00,1.55264,1.5527,1.55239,1.55263,31800000.0
2008-05-15 04:02:00,1.55267,1.55267,1.55249,1.55251,35900000.0
2008-05-15 04:03:00,1.5525,1.55267,1.5524,1.55266,32500000.0
2008-05-15 04:04:00,1.55266,1.55268,1.55245,1.55245,33900000.0
2008-05-15 04:05:00,1.55212,1.55301,1.55212,1.55301,41600000.0
2008-05-15 04:06:00,1.5531,1.55365,1.5531,1.55365,32400000.0
2008-05-15 04:07:00,1.55352,1.55359,1.55327,1.55354,25400000.0
2008-05-15 04:08:00,1.55344,1.55363,1.55328,1.55341,92300000.0
2008-05-15 04:09:00,1.55316,1.5533,1.55296,1.55321,16200000.0
2008-05-15 04:10:00,1.55314,1.55325,1.55282,1.55325,48200000.0
2008-05-15 04:11:00,1.55308,1.5532,1.55292,1.5532,41300000.0
2008-05-15 04:12:00,1.55332,1.55352,1.55331,1.55343,17600000.0
2008-05-15 04:13:00,1.55355,1.55395,1.55333,1.55395,30200000.0
2008-05-15 04:14:00,1.55376,1.55398,1.55348,1.55367,54300000.0
2008-05-15 04:15:00,1.5538,1.55393,1.55361,1.55389,50300000.0
2008-05-15 04:16:00,1.55371,1.55378,1.55313,1.55338,32300000.0
2008-05-15 04:17:00,1.55353,1.55381,1.55352,1.55374,25400000.0
2008-05-15 04:18:00,1.55348,1.5547,1.55348,1.5547,39800000.0
2008-05-15 04:19:00,1.55435,1.5547,1.55435,1.5547,28100000.0
2008-05-15 04:20:00,1.55444,1.55444,1.55425,1.55429,37500000.0
2008-05-15 04:21:00,1.5541,1.5541,1.55389,1.55395,42000000.0
2008-05-15 04:22:00,1.55392,1.55422,1.55386,1.55406,25800000.0
2008-05-15 04:23:00,1.55401,1.55415,1.55401,1.55411,25100000.0
2008-05-15 04:24:00,1.55385,1.55405,1.55371,1.55405,35400000.0
2008-05-15 04:25:00,1.55415,1.55415,1.55374,1.55379,41400000.0
2008-05-15 04:26:00,1.55372,1.55372,1.55344,1.55344,51900000.0
2008-05-15 04:27:00,1.55355,1.55373,1.5535,1.55352,56600000.0
2008-05-15 04:28:00,1.55376,1.55376,1.55332,1.55364,14800000.0
2008-05-15 04:29:00,1.55356,1.55367,1.55334,1.55367,54800001.0
2008-05-15 04:30:00,1.55356,1.55382,1.55348,1.5536,35800000.0
2008-05-15 04:31:00,1.55356,1.55395,1.55349,1.55349,49400000.0
2008-05-15 04:32:00,1.55345,1.55345,1.55305,1.55305,32900000.0
2008-05-15 04:33:00,1.55296,1.55304,1.55251,1.55268,22400000.0
2008-05-15 04:34:00,1.55258,1.55282,1.55246,1.55271,49300000.0
2008-05-15 04:35:00,1.55252,1.55287,1.55252,1.5526,36300000.0
2008-05-15 04:36:00,1.55251,1.55251,1.55236,1.55236,25400000.0
2008-05-15 04:37:00,1.55246,1.55246,1.55199,1.55221,18800000.0
2008-05-15 04:38:00,1.55205,1.55251,1.55203,1.55251,37800000.0
2008-05-15 04:39:00,1.5522,1.5526,1.55215,1.55239,25100000.0
2008-05-15 04:40:00,1.55209,1.55219,1.55197,1.55197,16200000.0
2008-05-15 04:41:00,1.55197,1.55216,1.55174,1.55208,37000000.0
2008-05-15 04:42:00,1.55188,1.55204,1.55183,1.55204,51500000.0
2008-05-15 04:43:00,1.55199,1.55207,1.55188,1.552,37600000.0
2008-05-15 04:44:00,1.55191,1.55203,1.55131,1.5518,61700000.0
2008-05-15 04:45:00,1.55186,1.5519,1.55175,1.55185,35200000.0
2008-05-15 04:46:00,1.55172,1.55219,1.55147,1.55147,48800001.0
2008-05-15 04:47:00,1.55231,1.55236,1.55228,1.5523,32300000.0
2008-05-15 04:48:00,1.55223,1.5523,1.55215,1.5523,55900000.0
2008-05-15 04:49:00,1.55214,1.55242,1.55207,1.55222,19000000.0
2008-05-15 04:50:00,1.55211,1.55236,1.55208,1.55217,22800000.0
2008-05-15 04:51:00,1.5519,1.55208,1.55182,1.55208,27800000.0
2008-05-15 04:52:00,1.55228,1.55241,1.55215,1.55225,24400000.0
2008-05-15 04:53:00,1.5523,1.55239,1.55221,1.55221,42400000.0
2008-05-15 04:54:00,1.5523,1.5523,1.55215,1.55218,52500001.0
2008-05-15 04:55:00,1.55225,1.55225,1.552,1.5521,35800001.0
2008-05-15 04:56:00,1.55205,1.5523,1.55205,1.5523,48200000.0
2008-05-15 04:57:00,1.55215,1.5522,1.5521,1.5521,31300000.0
2008-05-15 04:58:00,1.55219,1.55249,1.55209,1.55239,45600000.0
2008-05-15 04:59:00,1.55212,1.55241,1.55212,1.55221,26700000.0
2008-05-15 05:00:00,1.55221,1.55228,1.55209,1.55228,47000000.0
2008-05-15 05:01:00,1.55212,1.55228,1.55211,1.5522,23800000.0
2008-05-15 05:02:00,1.55201,1.55279,1.55201,1.55279,38400000.0
2008-05-15 05:03:00,1.55284,1.55306,1.55277,1.55306,24600000.0
2008-05-15 05:04:00,1.55283,1.55322,1.55275,1.55278,46300000.0
2008-05-15 05:05:00,1.55254,1.55276,1.55254,1.55267,21400000.0
2008-05-15 05:06:00,1.55265,1.55271,1.55244,1.55264,51800000.0
2008-05-15 05:07:00,1.55262,1.55279,1.55243,1.55279,32100000.0
2008-05-15 05:08:00,1.55283,1.55295,1.55277,1.55287,50800000.0
2008-05-15 05:09:00,1.55282,1.55294,1.55258,1.55266,43600000.0
2008-05-15 05:10:00,1.5528,1.55326,1.5528,1.55311,33700000.0
2008-05-15 05:11:00,1.55323,1.55349,1.55306,1.55306,40900000.0
2008-05-15 05:12:00,1.55304,1.55309,1.55284,1.55284,36400000.0
2008-05-15 05:13:00,1.55267,1.55288,1.55267,1.55279,32800000.0
2008-05-15 05:14:00,1.55296,1.55296,1.55255,1.55273,38200000.0
2008-05-15 05:15:00,1.55289,1.55295,1.55279,1.5528,32800000.0
2008-05-15 05:16:00,1.55277,1.55283,1.55258,1.55258,88599998.0
2008-05-15 05:17:00,1.55238,1.55264,1.55228,1.55257,28200000.0
2008-05-15 05:18:00,1.55265,1.55265,1.55243,1.55243,57900000.0
2008-05-15 05:19:00,1.55226,1.55267,1.55226,1.55258,37600000.0
2008-05-15 05:20:00,1.55238,1.55241,1.55209,1.55233,26000000.0
2008-05-15 05:21:00,1.55231,1.55231,1.55198,1.55198,34000000.0
2008-05-15 05:22:00,1.55207,1.55216,1.55194,1.55209,40400000.0
2008-05-15 05:23:00,1.55144,1.55221,1.55144,1.55206,43000000.0
2008-05-15 05:24:00,1.5519,1.55204,1.5519,1.55202,30800000.0
2008-05-15 05:25:00,1.5519,1.55208,1.55174,1.55198,38000000.0
2008-05-15 05:26:00,1.55204,1.55209,1.55194,1.55194,32400000.0
2008-05-15 05:27:00,1.55194,1.55201,1.5518,1.55199,43600000.0
2008-05-15 05:28:00,1.55215,1.55234,1.55159,1.55159,30500000.0
2008-05-15 05:29:00,1.55196,1.55212,1.55193,1.55212,45000000.0
2008-05-15 05:30:00,1.55215,1.55225,1.552,1.55215,38600000.0
2008-05-15 05:31:00,1.5521,1.55222,1.55197,1.552,36900000.0
2008-05-15 05:32:00,1.5521,1.55222,1.55178,1.55178,41700000.0
2008-05-15 05:33:00,1.5522,1.5522,1.55185,1.55185,36600000.0
2008-05-15 05:34:00,1.55197,1.55207,1.55187,1.55192,35400000.0
2008-05-15 05:35:00,1.55177,1.55232,1.55177,1.55215,42300000.0
2008-05-15 05:36:00,1.55204,1.55231,1.55204,1.55228,33000000.0
2008-05-15 05:37:00,1.55241,1.55256,1.55231,1.55248,61900000.0
2008-05-15 05:38:00,1.55241,1.55257,1.55202,1.55203,17000000.0
2008-05-15 05:39:00,1.55222,1.55245,1.55208,1.55232,43500000.0
2008-05-15 05:40:00,1.55221,1.55235,1.55215,1.55215,28400000.0
2008-05-15 05:41:00,1.55215,1.55223,1.55183,1.55223,53100000.0
2008-05-15 05:42:00,1.55222,1.55235,1.5521,1.5523,16800000.0
2008-05-15 05:43:00,1.55205,1.5523,1.55205,1.55217,37600000.0
2008-05-15 05:44:00,1.5522,1.55235,1.5521,1.5523,44800000.0
2008-05-15 05:45:00,1.5521,1.5524,1.5521,1.5521,43900000.0
2008-05-15 05:46:00,1.55229,1.55245,1.55229,1.55235,31800000.0
2008-05-15 05:47:00,1.55238,1.55245,1.55225,1.55237,48400000.0
2008-05-15 05:48:00,1.55244,1.55268,1.55238,1.55242,23500000.0
2008-05-15 05:49:00,1.55262,1.55272,1.5523,1.5523,49000000.0
2008-05-15 05:50:00,1.5523,1.5525,1.55218,1.5525,25800000.0
2008-05-15 05:51:00,1.55253,1.55253,1.552,1.552,20400000.0
2008-05-15 05:52:00,1.55223,1.5524,1.5521,1.55211,37600000.0
2008-05-15 05:53:00,1.55192,1.55239,1.55192,1.55215,53600001.0
2008-05-15 05:54:00,1.55201,1.55201,1.5518,1.55195,41400000.0
2008-05-15 05:55:00,1.55181,1.55201,1.55173,1.55201,22500000.0
2008-05-15 05:56:00,1.55201,1.55219,1.5519,1.55202,23400000.0
2008-05-15 05:57:00,1.55223,1.55272,1.55223,1.55265,63600002.0
2008-05-15 05:58:00,1.55214,1.55243,1.55214,1.55221,45900000.0
2008-05-15 05:59:00,1.55234,1.55234,1.55224,1.55226,34800000.0
2008-05-15 06:00:00,1.55215,1.55234,1.55211,1.55219,42900000.0
2008-05-15 06:01:00,1.55209,1.55234,1.55209,1.55234,42400000.0
2008-05-15 06:02:00,1.5524,1.55263,1.55205,1.55263,54800000.0
2008-05-15 06:03:00,1.55248,1.55254,1.55219,1.55234,47600000.0
2008-05-15 06:04:00,1.55234,1.55247,1.55225,1.55234,32400000.0
2008-05-15 06:05:00,1.55233,1.55245,1.55215,1.55215,71500001.0
2008-05-15 06:06:00,1.55217,1.55239,1.55217,1.55222,39800000.0
2008-05-15 06:07:00,1.55223,1.55234,1.55211,1.55221,50400000.0
2008-05-15 06:08:00,1.55254,1.55302,1.55254,1.55296,84700002.0
2008-05-15 06:09:00,1.55294,1.55307,1.55291,1.55295,40000000.0
2008-05-15 06:10:00,1.55311,1.55318,1.55301,1.55307,31000000.0
2008-05-15 06:11:00,1.55309,1.55342,1.55309,1.55315,36800000.0
2008-05-15 06:12:00,1.55312,1.55326,1.55307,1.55307,20600000.0
2008-05-15 06:13:00,1.55314,1.55343,1.55302,1.55335,47000000.0
2008-05-15 06:14:00,1.55358,1.55376,1.55339,1.55366,30200000.0
2008-05-15 06:15:00,1.55351,1.55371,1.55343,1.55359,46100001.0
2008-05-15 06:16:00,1.55378,1.5538,1.55354,1.55362,38000000.0
2008-05-15 06:17:00,1.55335,1.5536,1.55335,1.55352,28200000.0
2008-05-15 06:18:00,1.5534,1.55356,1.55334,1.55347,138299998.0
2008-05-15 06:19:00,1.55375,1.55423,1.55375,1.55406,24400000.0
2008-05-15 06:20:00,1.55426,1.55426,1.55375,1.55375,38100000.0
2008-05-15 06:21:00,1.55375,1.55388,1.55375,1.55388,44200001.0
2008-05-15 06:22:00,1.5538,1.55382,1.5537,1.55382,16000000.0
2008-05-15 06:23:00,1.5538,1.5541,1.55362,1.5541,24800000.0
2008-05-15 06:24:00,1.55415,1.55415,1.55349,1.55379,32100000.0
2008-05-15 06:25:00,1.55389,1.554,1.55379,1.55379,43700000.0
2008-05-15 06:26:00,1.55384,1.55399,1.55371,1.55391,43100000.0
2008-05-15 06:27:00,1.55384,1.55394,1.55379,1.55394,59800000.0
2008-05-15 06:28:00,1.55385,1.55388,1.55366,1.55381,26800000.0
2008-05-15 06:29:00,1.55387,1.55392,1.55372,1.55372,33800000.0
2008-05-15 06:30:00,1.55367,1.55379,1.55355,1.55367,40500000.0
2008-05-15 06:31:00,1.55352,1.55363,1.55352,1.55363,45200000.0
2008-05-15 06:32:00,1.55367,1.55377,1.55358,1.55373,33700000.0
2008-05-15 06:33:00,1.55366,1.55391,1.55366,1.55376,32800000.0
2008-05-15 06:34:00,1.55366,1.55375,1.55333,1.55333,46600001.0
2008-05-15 06:35:00,1.55325,1.55352,1.55298,1.55307,64400000.0
2008-05-15 06:36:00,1.55319,1.55336,1.55285,1.5533,56400000.0
2008-05-15 06:37:00,1.55334,1.55349,1.55302,1.55302,35000000.0
2008-05-15 06:38:00,1.55343,1.55361,1.55341,1.55346,40000000.0
2008-05-15 06:39:00,1.55354,1.55381,1.55354,1.55376,35000000.0
2008-05-15 06:40:00,1.55397,1.55456,1.55397,1.55446,30200000.0
2008-05-15 06:41:00,1.55443,1.55454,1.55397,1.55441,47000000.0
2008-05-15 06:42:00,1.55385,1.5543,1.55385,1.55409,36700000.0
2008-05-15 06:43:00,1.55405,1.55421,1.55383,1.55408,30400000.0
2008-05-15 06:44:00,1.55405,1.55405,1.55381,1.55387,50500001.0
2008-05-15 06:45:00,1.55384,1.55411,1.55384,1.55403,58800000.0
2008-05-15 06:46:00,1.55411,1.55428,1.55411,1.55425,64100001.0
2008-05-15 06:47:00,1.55441,1.55461,1.55428,1.55428,58600001.0
2008-05-15 06:48:00,1.55427,1.55495,1.55427,1.5547,25600000.0
2008-05-15 06:49:00,1.55447,1.55482,1.55447,1.55479,43400000.0
2008-05-15 06:50:00,1.55488,1.55502,1.55478,1.55486,24800000.0
2008-05-15 06:51:00,1.55514,1.55514,1.55498,1.55501,40000000.0
2008-05-15 06:52:00,1.55504,1.5551,1.55479,1.5551,25400000.0
2008-05-15 06:53:00,1.55491,1.55491,1.55451,1.55477,23000000.0
2008-05-15 06:54:00,1.55456,1.55456,1.55407,1.5541,52800000.0
2008-05-15 06:55:00,1.55417,1.55462,1.55403,1.55451,30400000.0
2008-05-15 06:56:00,1.55438,1.55448,1.55433,1.55438,40200000.0
2008-05-15 06:57:00,1.55461,1.55488,1.55432,1.55472,29700000.0
2008-05-15 06:58:00,1.55427,1.55484,1.55427,1.55484,16200000.0
2008-05-15 06:59:00,1.55466,1.55466,1.55409,1.55409,32200000.0
2008-05-15 07:00:00,1.55434,1.55464,1.55427,1.55428,39200000.0
2008-05-15 07:01:00,1.55411,1.55414,1.55395,1.55408,48100000.0
2008-05-15 07:02:00,1.55409,1.55438,1.55409,1.55423,97599998.0
2008-05-15 07:03:00,1.55438,1.55438,1.55405,1.5541,23200000.0
2008-05-15 07:04:00,1.5542,1.55443,1.55409,1.5542,27900000.0
2008-05-15 07:05:00,1.55409,1.55439,1.55392,1.55392,55200001.0
2008-05-15 07:06:00,1.55406,1.55427,1.55406,1.55427,41700000.0
2008-05-15 07:07:00,1.55425,1.55434,1.55407,1.55413,36800000.0
2008-05-15 07:08:00,1.55416,1.5544,1.55411,1.55423,22600000.0
2008-05-15 07:09:00,1.5543,1.5543,1.5541,1.55414,39200000.0
2008-05-15 07:10:00,1.55404,1.55413,1.55397,1.55399,23600000.0
2008-05-15 07:11:00,1.55383,1.55392,1.55363,1.55363,54300000.0
2008-05-15 07:12:00,1.5535,1.55353,1.55295,1.55317,93600000.0
2008-05-15 07:13:00,1.55332,1.55333,1.55288,1.55293,35000000.0
2008-05-15 07:14:00,1.55292,1.55305,1.55278,1.55294,43000000.0
2008-05-15 07:15:00,1.55327,1.55327,1.55287,1.55307,27800000.0
2008-05-15 07:16:00,1.55279,1.55325,1.55279,1.55325,40000000.0
2008-05-15 07:17:00,1.55328,1.55328,1.55283,1.55326,52000000.0
2008-05-15 07:18:00,1.55342,1.55355,1.55319,1.55345,56900001.0
2008-05-15 07:19:00,1.55352,1.55377,1.55344,1.55364,35000000.0
2008-05-15 07:20:00,1.55338,1.55356,1.55322,1.55337,47400000.0
2008-05-15 07:21:00,1.55358,1.55387,1.55358,1.55387,48400001.0
2008-05-15 07:22:00,1.55365,1.55376,1.55345,1.55357,47400000.0
2008-05-15 07:23:00,1.55352,1.55373,1.55348,1.55364,49200000.0
2008-05-15 07:24:00,1.55349,1.55369,1.55346,1.55351,32800000.0
2008-05-15 07:25:00,1.5536,1.55388,1.55357,1.55366,39700000.0
2008-05-15 07:26:00,1.55371,1.55402,1.55371,1.55402,28600000.0
2008-05-15 07:27:00,1.55403,1.55403,1.55344,1.55377,47000001.0
2008-05-15 07:28:00,1.5538,1.55396,1.55351,1.55386,34600000.0
2008-05-15 07:29:00,1.55391,1.55391,1.55367,1.55386,21800000.0
2008-05-15 07:30:00,1.55377,1.5538,1.55331,1.5538,47200000.0
2008-05-15 07:31:00,1.55359,1.55368,1.55339,1.55339,28400000.0
2008-05-15 07:32:00,1.55332,1.55357,1.55311,1.55357,34400000.0
2008-05-15 07:33:00,1.55349,1.55382,1.55342,1.55342,46800000.0
2008-05-15 07:34:00,1.55371,1.55405,1.55371,1.55405,47400000.0
2008-05-15 07:35:00,1.55379,1.55382,1.55359,1.55382,17200000.0
2008-05-15 07:36:00,1.55372,1.55384,1.55348,1.55379,43200000.0
2008-05-15 07:37:00,1.55394,1.55443,1.55394,1.55431,34800000.0
2008-05-15 07:38:00,1.55414,1.55422,1.5541,1.55412,32800000.0
2008-05-15 07:39:00,1.55392,1.55421,1.55392,1.55407,30800000.0
2008-05-15 07:40:00,1.55391,1.55396,1.55375,1.55389,50200000.0
2008-05-15 07:41:00,1.55382,1.55394,1.55367,1.55367,30800000.0
2008-05-15 07:42:00,1.5535,1.55383,1.55339,1.55383,34400000.0
2008-05-15 07:43:00,1.55386,1.55405,1.55373,1.55405,36200000.0
2008-05-15 07:44:00,1.55418,1.55419,1.55398,1.5541,27400000.0
2008-05-15 07:45:00,1.55398,1.5542,1.55347,1.55397,62700000.0
2008-05-15 07:46:00,1.55385,1.55401,1.55378,1.5539,45900000.0
2008-05-15 07:47:00,1.55387,1.55387,1.55322,1.55376,34600000.0
2008-05-15 07:48:00,1.55358,1.55366,1.55344,1.55366,47200001.0
2008-05-15 07:49:00,1.55356,1.55368,1.55323,1.55323,39600000.0
2008-05-15 07:50:00,1.5534,1.5534,1.55324,1.55328,23000000.0
2008-05-15 07:51:00,1.55316,1.5532,1.5528,1.55313,55800002.0
2008-05-15 07:52:00,1.55305,1.55317,1.55286,1.55313,23200000.0
2008-05-15 07:53:00,1.55367,1.55389,1.55357,1.55373,29400000.0
2008-05-15 07:54:00,1.55357,1.55406,1.55357,1.55387,36800000.0
2008-05-15 07:55:00,1.55395,1.55395,1.55344,1.55367,38300000.0
2008-05-15 07:56:00,1.55374,1.55396,1.55371,1.55396,29800000.0
2008-05-15 07:57:00,1.55389,1.55401,1.55378,1.55382,50100000.0
2008-05-15 07:58:00,1.55357,1.55373,1.55322,1.55342,41200000.0
2008-05-15 07:59:00,1.55307,1.55355,1.55307,1.55343,57600001.0
2008-05-15 08:00:00,1.55384,1.55495,1.55384,1.55495,46800001.0
2008-05-15 08:01:00,1.55514,1.55555,1.55514,1.55555,24600000.0
2008-05-15 08:02:00,1.55559,1.55587,1.55535,1.55573,36400000.0
2008-05-15 08:03:00,1.55555,1.55583,1.55528,1.55557,59300001.0
2008-05-15 08:04:00,1.55563,1.55563,1.55509,1.55509,37000000.0
2008-05-15 08:05:00,1.55505,1.55514,1.55491,1.55514,23800000.0
2008-05-15 08:06:00,1.55514,1.55578,1.5551,1.55567,38200000.0
2008-05-15 08:07:00,1.55556,1.55583,1.55546,1.55575,40300001.0
2008-05-15 08:08:00,1.55554,1.55554,1.55521,1.55536,35100000.0
2008-05-15 08:09:00,1.55571,1.55587,1.55553,1.55582,49000000.0
2008-05-15 08:10:00,1.55569,1.55597,1.55553,1.55571,30000000.0
2008-05-15 08:11:00,1.5558,1.55648,1.5558,1.55648,52900000.0
2008-05-15 08:12:00,1.55658,1.55692,1.55658,1.55668,26600000.0
2008-05-15 08:13:00,1.5563,1.55679,1.55613,1.55613,36600000.0
2008-05-15 08:14:00,1.55594,1.55597,1.55559,1.55562,62100000.0
2008-05-15 08:15:00,1.5558,1.55628,1.5558,1.55623,34800000.0
2008-05-15 08:16:00,1.55638,1.55638,1.55521,1.55562,23200000.0
2008-05-15 08:17:00,1.55566,1.55566,1.55514,1.55514,51000000.0
2008-05-15 08:18:00,1.55531,1.55566,1.55531,1.55551,48400000.0
2008-05-15 08:19:00,1.55536,1.55552,1.55499,1.55552,44200000.0
2008-05-15 08:20:00,1.55571,1.55586,1.55536,1.55586,39200000.0
2008-05-15 08:21:00,1.5561,1.55634,1.5548,1.5548,24400000.0
2008-05-15 08:22:00,1.55501,1.55555,1.55501,1.55549,34200000.0
2008-05-15 08:23:00,1.55544,1.55544,1.55467,1.55477,36600000.0
2008-05-15 08:24:00,1.55496,1.55496,1.55442,1.55474,34400000.0
2008-05-15 08:25:00,1.5545,1.55453,1.55404,1.55404,39000000.0
2008-05-15 08:26:00,1.55416,1.5542,1.55379,1.55415,49600000.0
2008-05-15 08:27:00,1.55424,1.55447,1.55423,1.55423,41300000.0
2008-05-15 08:28:00,1.55437,1.55505,1.55426,1.55505,53500000.0
2008-05-15 08:29:00,1.5551,1.55547,1.55504,1.55518,32200000.0
2008-05-15 08:30:00,1.555,1.55578,1.55473,1.55578,33900000.0
2008-05-15 08:31:00,1.55588,1.55588,1.55526,1.55559,30800000.0
2008-05-15 08:32:00,1.5553,1.5553,1.5548,1.55506,36400000.0
2008-05-15 08:33:00,1.55528,1.55585,1.55528,1.55533,29800000.0
2008-05-15 08:34:00,1.55528,1.55528,1.5549,1.55516,46800001.0
2008-05-15 08:35:00,1.55488,1.55497,1.55464,1.55471,54400000.0
2008-05-15 08:36:00,1.55488,1.55501,1.55445,1.5546,35800000.0
2008-05-15 08:37:00,1.5548,1.55529,1.5548,1.55507,24200000.0
2008-05-15 08:38:00,1.55497,1.55545,1.55497,1.55514,82900000.0
2008-05-15 08:39:00,1.555,1.555,1.5543,1.5548,41800000.0
2008-05-15 08:40:00,1.55498,1.55498,1.55422,1.55461,43400000.0
2008-05-15 08:41:00,1.55431,1.55433,1.55402,1.55425,33000000.0
2008-05-15 08:42:00,1.55413,1.55417,1.5537,1.5539,22600000.0
2008-05-15 08:43:00,1.55395,1.55407,1.55384,1.55384,37200000.0
2008-05-15 08:44:00,1.55404,1.55411,1.55356,1.55369,23100000.0
2008-05-15 08:45:00,1.55361,1.55388,1.55361,1.55361,57000000.0
2008-05-15 08:46:00,1.55398,1.55398,1.55372,1.5538,31000000.0
2008-05-15 08:47:00,1.5538,1.55401,1.55375,1.55379,20800000.0
2008-05-15 08:48:00,1.55373,1.55373,1.55317,1.55317,55600000.0
2008-05-15 08:49:00,1.55269,1.55335,1.55269,1.55325,60500000.0
2008-05-15 08:50:00,1.55306,1.55384,1.55286,1.55384,31600000.0
2008-05-15 08:51:00,1.55378,1.55389,1.55355,1.55355,22800000.0
2008-05-15 08:52:00,1.55391,1.5544,1.55391,1.55425,44700000.0
2008-05-15 08:53:00,1.55428,1.55489,1.55423,1.55486,30400000.0
2008-05-15 08:54:00,1.55469,1.55484,1.55396,1.55396,17600000.0
2008-05-15 08:55:00,1.55404,1.5541,1.55388,1.55408,42200000.0
2008-05-15 08:56:00,1.55419,1.55436,1.55389,1.55422,39600000.0
2008-05-15 08:57:00,1.55432,1.55459,1.55427,1.55459,36200000.0
2008-05-15 08:58:00,1.55467,1.55508,1.5545,1.55508,46800000.0
2008-05-15 08:59:00,1.55484,1.55494,1.55462,1.5549,34000000.0
2008-05-15 09:00:00,1.55488,1.55502,1.55455,1.55499,19800000.0
2008-05-15 09:01:00,1.5548,1.55526,1.5548,1.55499,32600000.0
2008-05-15 09:02:00,1.55502,1.55521,1.55502,1.55513,36300000.0
2008-05-15 09:03:00,1.55472,1.55513,1.55453,1.55453,43200001.0
2008-05-15 09:04:00,1.5547,1.55527,1.5546,1.55524,25200000.0
2008-05-15 09:05:00,1.55539,1.55557,1.55513,1.55547,30800000.0
2008-05-15 09:06:00,1.5555,1.55568,1.5555,1.55554,30600000.0
2008-05-15 09:07:00,1.55543,1.55563,1.55534,1.55534,39400000.0
2008-05-15 09:08:00,1.55555,1.55606,1.55555,1.556,36600000.0
2008-05-15 09:09:00,1.55598,1.5561,1.55569,1.55588,39900000.0
2008-05-15 09:10:00,1.55581,1.55593,1.55569,1.55593,48700000.0
2008-05-15 09:11:00,1.556,1.55604,1.55581,1.55585,27800000.0
2008-05-15 09:12:00,1.55588,1.55606,1.55588,1.55606,33000000.0
2008-05-15 09:13:00,1.55605,1.55628,1.55605,1.55624,25600000.0
2008-05-15 09:14:00,1.55609,1.55631,1.55609,1.55625,28000000.0
2008-05-15 09:15:00,1.55612,1.55634,1.55607,1.55614,37200000.0
2008-05-15 09:16:00,1.55606,1.55629,1.55593,1.55593,40300000.0
2008-05-15 09:17:00,1.55586,1.55586,1.55554,1.55571,29400000.0
2008-05-15 09:18:00,1.55555,1.55555,1.55492,1.55493,33800000.0
2008-05-15 09:19:00,1.55514,1.55546,1.55514,1.55545,36500000.0
2008-05-15 09:20:00,1.55561,1.55584,1.55549,1.55552,34000000.0
2008-05-15 09:21:00,1.5558,1.55595,1.55558,1.55572,32800000.0
2008-05-15 09:22:00,1.55555,1.55587,1.55547,1.55587,37100000.0
2008-05-15 09:23:00,1.55569,1.55587,1.55549,1.55567,36200000.0
2008-05-15 09:24:00,1.55578,1.55593,1.55572,1.55587,39200000.0
2008-05-15 09:25:00,1.55574,1.55583,1.55548,1.55557,30400000.0
2008-05-15 09:26:00,1.55554,1.55558,1.55511,1.5554,46800000.0
2008-05-15 09:27:00,1.55531,1.55535,1.55513,1.55525,29300000.0
2008-05-15 09:28:00,1.55525,1.55541,1.55514,1.55541,39600000.0
2008-05-15 09:29:00,1.55539,1.55542,1.55522,1.55542,21800000.0
2008-05-15 09:30:00,1.55544,1.5556,1.55527,1.55538,34400000.0
2008-05-15 09:31:00,1.5555,1.55555,1.55538,1.55541,47900000.0
2008-05-15 09:32:00,1.55564,1.55565,1.55525,1.55553,45200001.0
2008-05-15 09:33:00,1.5556,1.5556,1.55537,1.55537,28200000.0
2008-05-15 09:34:00,1.55548,1.5558,1.55545,1.55576,74700000.0
2008-05-15 09:35:00,1.55548,1.55548,1.5551,1.55526,32600000.0
2008-05-15 09:36:00,1.55519,1.55533,1.55517,1.55521,17000000.0
2008-05-15 09:37:00,1.55507,1.55507,1.55431,1.55439,36200001.0
2008-05-15 09:38:00,1.55438,1.55446,1.55418,1.55446,43600000.0
2008-05-15 09:39:00,1.55443,1.55513,1.55443,1.55504,35400000.0
2008-05-15 09:40:00,1.55504,1.55531,1.55503,1.55531,34400000.0
2008-05-15 09:41:00,1.55539,1.55557,1.55516,1.55557,49200000.0
2008-05-15 09:42:00,1.55542,1.55568,1.5554,1.55553,39900000.0
2008-05-15 09:43:00,1.55533,1.55566,1.55533,1.55566,37400000.0
2008-05-15 09:44:00,1.55549,1.55557,1.55531,1.55538,36200000.0
2008-05-15 09:45:00,1.5557,1.55607,1.55533,1.55533,21000000.0
2008-05-15 09:46:00,1.55602,1.55603,1.55571,1.55577,40200000.0
2008-05-15 09:47:00,1.55555,1.55555,1.5551,1.55512,59100000.0
2008-05-15 09:48:00,1.55519,1.55529,1.55496,1.55518,39600000.0
2008-05-15 09:49:00,1.55508,1.5552,1.55484,1.55487,33900000.0
2008-05-15 09:50:00,1.55497,1.55528,1.55497,1.55521,49400000.0
2008-05-15 09:51:00,1.55531,1.55545,1.55519,1.55544,45400000.0
2008-05-15 09:52:00,1.55625,1.55635,1.55615,1.55632,48200000.0
2008-05-15 09:53:00,1.55616,1.55646,1.55608,1.55616,68000000.0
2008-05-15 09:54:00,1.55628,1.55628,1.55572,1.55577,30200000.0
2008-05-15 09:55:00,1.5556,1.55585,1.55551,1.55574,39800000.0
2008-05-15 09:56:00,1.55534,1.55565,1.55508,1.55508,29200000.0
2008-05-15 09:57:00,1.55518,1.55518,1.5548,1.5548,41100000.0
2008-05-15 09:58:00,1.55481,1.55501,1.55451,1.55501,59500000.0
2008-05-15 09:59:00,1.55507,1.55524,1.5549,1.55524,25600000.0
2008-05-15 10:00:00,1.55525,1.55533,1.55481,1.55522,40700000.0
2008-05-15 10:01:00,1.55547,1.55547,1.55494,1.55495,49200000.0
2008-05-15 10:02:00,1.5551,1.55521,1.55479,1.55499,38300000.0
2008-05-15 10:03:00,1.55498,1.55515,1.55482,1.55489,33700000.0
2008-05-15 10:04:00,1.55507,1.55507,1.55445,1.55483,32800000.0
2008-05-15 10:05:00,1.5548,1.55486,1.55421,1.55464,28800000.0
2008-05-15 10:06:00,1.55497,1.55515,1.55494,1.55508,21000000.0
2008-05-15 10:07:00,1.55519,1.55546,1.55508,1.55546,35400000.0
2008-05-15 10:08:00,1.5553,1.55544,1.55507,1.55518,35000000.0
2008-05-15 10:09:00,1.55501,1.55515,1.5547,1.55515,33000000.0
2008-05-15 10:10:00,1.55503,1.55559,1.55458,1.55559,26100000.0
2008-05-15 10:11:00,1.55576,1.55576,1.55515,1.55559,44700000.0
2008-05-15 10:12:00,1.55565,1.55618,1.55565,1.55601,42000001.0
2008-05-15 10:13:00,1.55599,1.55619,1.55575,1.55575,58000000.0
2008-05-15 10:14:00,1.55557,1.55598,1.55557,1.55574,27800000.0
2008-05-15 10:15:00,1.55542,1.55552,1.55532,1.55543,40400000.0
2008-05-15 10:16:00,1.55544,1.55574,1.55528,1.55574,41400000.0
2008-05-15 10:17:00,1.55595,1.55609,1.55567,1.55604,24600000.0
2008-05-15 10:18:00,1.55593,1.55622,1.55593,1.55608,56100000.0
2008-05-15 10:19:00,1.55594,1.55598,1.55577,1.55591,36900000.0
2008-05-15 10:20:00,1.55593,1.55593,1.55581,1.55587,22400000.0
2008-05-15 10:21:00,1.5555,1.5557,1.55542,1.55542,48200000.0
2008-05-15 10:22:00,1.5557,1.55613,1.55542,1.55596,23000000.0
2008-05-15 10:23:00,1.55568,1.55603,1.55568,1.55602,37700000.0
2008-05-15 10:24:00,1.55621,1.55621,1.55605,1.55614,23200000.0
2008-05-15 10:25:00,1.55632,1.55669,1.55632,1.55662,41800000.0
2008-05-15 10:26:00,1.55679,1.55702,1.55674,1.5569,29000000.0
2008-05-15 10:27:00,1.55679,1.55682,1.55654,1.55654,26000000.0
2008-05-15 10:28:00,1.55683,1.55723,1.55683,1.55722,45200001.0
2008-05-15 10:29:00,1.55699,1.55722,1.55663,1.55668,39800000.0
2008-05-15 10:30:00,1.55727,1.55732,1.55677,1.55708,44300000.0
2008-05-15 10:31:00,1.55706,1.55726,1.55706,1.55722,27600000.0
2008-05-15 10:32:00,1.55699,1.55718,1.55699,1.55718,25200000.0
2008-05-15 10:33:00,1.55705,1.5571,1.55676,1.55692,30400000.0
2008-05-15 10:34:00,1.557,1.557,1.55637,1.5564,42200000.0
2008-05-15 10:35:00,1.55633,1.55634,1.556,1.55608,25400000.0
2008-05-15 10:36:00,1.55594,1.55612,1.55585,1.55585,29400000.0
2008-05-15 10:37:00,1.55605,1.55621,1.55601,1.55609,51400000.0
2008-05-15 10:38:00,1.55619,1.55648,1.55604,1.55628,40900000.0
2008-05-15 10:39:00,1.55602,1.55639,1.55602,1.55613,29400000.0
2008-05-15 10:40:00,1.55628,1.55636,1.55609,1.55617,32800000.0
2008-05-15 10:41:00,1.55664,1.55666,1.55641,1.5566,30200000.0
2008-05-15 10:42:00,1.55643,1.55675,1.55604,1.55663,47400000.0
2008-05-15 10:43:00,1.55674,1.55692,1.55662,1.55662,40000000.0
2008-05-15 10:44:00,1.55672,1.55693,1.55668,1.5568,41700000.0
2008-05-15 10:45:00,1.55646,1.55669,1.55633,1.55633,56800000.0
2008-05-15 10:46:00,1.55694,1.55699,1.55677,1.55682,43400001.0
2008-05-15 10:47:00,1.55702,1.55724,1.55684,1.55724,30800000.0
2008-05-15 10:48:00,1.55724,1.5573,1.55713,1.55719,34000000.0
2008-05-15 10:49:00,1.55714,1.5572,1.55697,1.55708,28000000.0
2008-05-15 10:50:00,1.55716,1.55716,1.55685,1.55707,36200000.0
2008-05-15 10:51:00,1.55703,1.55703,1.55675,1.55675,31600000.0
2008-05-15 10:52:00,1.55689,1.55707,1.55689,1.55706,41200000.0
2008-05-15 10:53:00,1.55688,1.55701,1.5567,1.5569,23000000.0
2008-05-15 10:54:00,1.55711,1.55712,1.55669,1.55708,27400000.0
2008-05-15 10:55:00,1.55709,1.55726,1.55692,1.55714,91099998.0
2008-05-15 10:56:00,1.55713,1.55713,1.55686,1.55706,58300000.0
2008-05-15 10:57:00,1.55719,1.55719,1.55691,1.55703,30000000.0
2008-05-15 10:58:00,1.55699,1.55741,1.55692,1.55692,28000000.0
2008-05-15 10:59:00,1.55728,1.55757,1.55702,1.55757,47400000.0
2008-05-15 11:00:00,1.55731,1.55771,1.5569,1.55723,37700000.0
2008-05-15 11:01:00,1.55689,1.55689,1.55658,1.5566,45000000.0
2008-05-15 11:02:00,1.55689,1.55723,1.55689,1.55706,33600000.0
2008-05-15 11:03:00,1.55712,1.55712,1.55647,1.55683,46200000.0
2008-05-15 11:04:00,1.55688,1.557,1.5567,1.55696,33400000.0
2008-05-15 11:05:00,1.5569,1.55732,1.55665,1.55691,45200000.0
2008-05-15 11:06:00,1.55657,1.55657,1.55584,1.55597,48200000.0
2008-05-15 11:07:00,1.55596,1.55602,1.55561,1.55592,39700000.0
2008-05-15 11:08:00,1.55614,1.55626,1.55601,1.55621,20000000.0
2008-05-15 11:09:00,1.5562,1.5566,1.55615,1.55631,65800001.0
2008-05-15 11:10:00,1.55615,1.55624,1.556,1.55611,57800001.0
2008-05-15 11:11:00,1.55613,1.55706,1.55613,1.55706,24200000.0
2008-05-15 11:12:00,1.55708,1.55754,1.55706,1.55706,42900000.0
2008-05-15 11:13:00,1.55689,1.55689,1.55623,1.55633,47600000.0
2008-05-15 11:14:00,1.55644,1.557,1.55625,1.557,49800000.0
2008-05-15 11:15:00,1.55736,1.55736,1.55548,1.55548,64600000.0
2008-05-15 11:16:00,1.55534,1.55549,1.55518,1.55518,51500000.0
2008-05-15 11:17:00,1.55506,1.55506,1.55439,1.55439,20800000.0
2008-05-15 11:18:00,1.55446,1.55472,1.55397,1.55452,44400001.0
2008-05-15 11:19:00,1.55455,1.55482,1.55447,1.55482,37800000.0
2008-05-15 11:20:00,1.55441,1.55441,1.55347,1.55349,27800000.0
2008-05-15 11:21:00,1.55324,1.55374,1.55291,1.55371,66900000.0
2008-05-15 11:22:00,1.55383,1.5542,1.55362,1.55362,41200000.0
2008-05-15 11:23:00,1.55335,1.55412,1.55329,1.55412,61300000.0
2008-05-15 11:24:00,1.55427,1.55443,1.55409,1.55414,26100000.0
2008-05-15 11:25:00,1.5541,1.55419,1.55385,1.55419,64800000.0
2008-05-15 11:26:00,1.55399,1.55405,1.55359,1.55362,39000000.0
2008-05-15 11:27:00,1.55352,1.55352,1.55288,1.55342,44800000.0
2008-05-15 11:28:00,1.55305,1.55343,1.55289,1.55343,35600000.0
2008-05-15 11:29:00,1.55355,1.55368,1.55354,1.55357,38400000.0
2008-05-15 11:30:00,1.55359,1.55391,1.55359,1.55391,28500000.0
2008-05-15 11:31:00,1.55383,1.55383,1.55307,1.55316,41200000.0
2008-05-15 11:32:00,1.55305,1.55344,1.55305,1.55305,45400001.0
2008-05-15 11:33:00,1.55311,1.55341,1.55294,1.55307,37400000.0
2008-05-15 11:34:00,1.55248,1.5532,1.55234,1.55318,47400001.0
2008-05-15 11:35:00,1.55301,1.55378,1.55297,1.55373,27400000.0
2008-05-15 11:36:00,1.5537,1.55425,1.55367,1.55425,40500000.0
2008-05-15 11:37:00,1.55446,1.555,1.55433,1.555,40600000.0
2008-05-15 11:38:00,1.55514,1.55514,1.55463,1.55467,49000000.0
2008-05-15 11:39:00,1.55449,1.55449,1.55346,1.55349,50800000.0
2008-05-15 11:40:00,1.55345,1.5539,1.55345,1.5539,37000000.0
2008-05-15 11:41:00,1.55366,1.55372,1.55327,1.55337,41000001.0
2008-05-15 11:42:00,1.55337,1.55337,1.55304,1.55304,33200000.0
2008-05-15 11:43:00,1.55309,1.55318,1.55296,1.55304,32800000.0
2008-05-15 11:44:00,1.55296,1.55305,1.55269,1.55299,32600000.0
2008-05-15 11:45:00,1.55349,1.55349,1.55281,1.55295,49600000.0
2008-05-15 11:46:00,1.55285,1.55312,1.55282,1.55312,50500001.0
2008-05-15 11:47:00,1.55295,1.55296,1.55264,1.55266,41800000.0
2008-05-15 11:48:00,1.55275,1.55393,1.55275,1.55366,41899999.0
2008-05-15 11:49:00,1.5537,1.5537,1.55304,1.55327,41400000.0
2008-05-15 11:50:00,1.55329,1.55337,1.55314,1.55337,44200000.0
2008-05-15 11:51:00,1.55348,1.55372,1.55348,1.55367,34000000.0
2008-05-15 11:52:00,1.55347,1.55347,1.55293,1.55293,43300000.0
2008-05-15 11:53:00,1.55269,1.55297,1.55239,1.55247,39900000.0
2008-05-15 11:54:00,1.55248,1.5531,1.55225,1.55304,35800000.0
2008-05-15 11:55:00,1.55297,1.55299,1.55258,1.5526,32400000.0
2008-05-15 11:56:00,1.55273,1.55287,1.55265,1.55265,41200000.0
2008-05-15 11:57:00,1.55273,1.55273,1.55244,1.55265,25600000.0
2008-05-15 11:58:00,1.55274,1.55291,1.55261,1.55272,43800000.0
2008-05-15 11:59:00,1.55293,1.55298,1.55251,1.55286,25700000.0
2008-05-15 12:00:00,1.55301,1.55305,1.55242,1.55245,24200000.0
2008-05-15 12:01:00,1.55245,1.55263,1.55231,1.55263,27600000.0
2008-05-15 12:02:00,1.55275,1.55275,1.55237,1.55237,36300000.0
2008-05-15 12:03:00,1.55254,1.5528,1.55234,1.55234,31600000.0
2008-05-15 12:04:00,1.55283,1.55302,1.55266,1.553,34600000.0
2008-05-15 12:05:00,1.55294,1.55294,1.55264,1.55274,17600000.0
2008-05-15 12:06:00,1.55269,1.55278,1.55255,1.55256,48200000.0
2008-05-15 12:07:00,1.55252,1.55287,1.55244,1.55262,27600000.0
2008-05-15 12:08:00,1.55254,1.55304,1.55253,1.55296,44600000.0
2008-05-15 12:09:00,1.55296,1.55315,1.55295,1.55295,38600000.0
2008-05-15 12:10:00,1.5531,1.55323,1.55301,1.55311,44600000.0
2008-05-15 12:11:00,1.55336,1.55351,1.55308,1.55334,30200000.0
2008-05-15 12:12:00,1.55327,1.55327,1.55274,1.55286,59800000.0
2008-05-15 12:13:00,1.553,1.55306,1.55269,1.55289,49000001.0
2008-05-15 12:14:00,1.55287,1.5529,1.55234,1.55244,47800000.0
2008-05-15 12:15:00,1.5524,1.5524,1.55195,1.55231,23200000.0
2008-05-15 12:16:00,1.55214,1.55281,1.55214,1.55253,29600000.0
2008-05-15 12:17:00,1.5526,1.5527,1.55235,1.55235,68799999.0
2008-05-15 12:18:00,1.5523,1.55233,1.55188,1.55222,30800000.0
2008-05-15 12:19:00,1.55208,1.55243,1.55206,1.55243,28800000.0
2008-05-15 12:20:00,1.55242,1.55252,1.55232,1.55252,29100000.0
2008-05-15 12:21:00,1.55257,1.55257,1.55236,1.55246,57600001.0
2008-05-15 12:22:00,1.55263,1.55267,1.55242,1.55258,56700000.0
2008-05-15 12:23:00,1.55258,1.55293,1.55257,1.55278,47000000.0
2008-05-15 12:24:00,1.55249,1.55286,1.55249,1.55263,35500000.0
2008-05-15 12:25:00,1.55261,1.55283,1.55253,1.55253,40300000.0
2008-05-15 12:26:00,1.55251,1.55251,1.55197,1.55245,45400000.0
2008-05-15 12:27:00,1.55246,1.55246,1.55194,1.55205,34500000.0
2008-05-15 12:28:00,1.55219,1.55242,1.55219,1.55241,35000000.0
2008-05-15 12:29:00,1.55222,1.55223,1.55201,1.55223,71099999.0
2008-05-15 12:30:00,1.55209,1.55234,1.55209,1.55233,52000000.0
2008-05-15 12:31:00,1.55245,1.55297,1.55245,1.55297,39900000.0
2008-05-15 12:32:00,1.55312,1.55328,1.55294,1.55294,24200000.0
2008-05-15 12:33:00,1.55289,1.553,1.55267,1.55291,32600000.0
2008-05-15 12:34:00,1.55282,1.55298,1.55279,1.55295,33000000.0
2008-05-15 12:35:00,1.55322,1.55338,1.55315,1.55332,17200000.0
2008-05-15 12:36:00,1.55313,1.55313,1.5528,1.55296,44600001.0
2008-05-15 12:37:00,1.55297,1.5531,1.55277,1.55282,37200000.0
2008-05-15 12:38:00,1.55276,1.55276,1.55246,1.55246,23200000.0
2008-05-15 12:39:00,1.55229,1.55282,1.55223,1.55271,26000000.0
2008-05-15 12:40:00,1.5527,1.55286,1.55233,1.55241,26300000.0
2008-05-15 12:41:00,1.55227,1.55245,1.55207,1.55219,30600000.0
2008-05-15 12:42:00,1.55207,1.5522,1.55193,1.5522,35400000.0
2008-05-15 12:43:00,1.55223,1.55228,1.55188,1.55188,46800000.0
2008-05-15 12:44:00,1.55191,1.55211,1.55156,1.55211,58500000.0
2008-05-15 12:45:00,1.55205,1.5522,1.55183,1.55183,35600000.0
2008-05-15 12:46:00,1.55202,1.55214,1.55198,1.55214,29000000.0
2008-05-15 12:47:00,1.55195,1.55234,1.55195,1.55202,27000000.0
2008-05-15 12:48:00,1.5521,1.55213,1.55198,1.552,46600001.0
2008-05-15 12:49:00,1.55186,1.55199,1.55131,1.55157,43600000.0
2008-05-15 12:50:00,1.5515,1.55154,1.55136,1.55136,35000000.0
2008-05-15 12:51:00,1.55126,1.5516,1.55109,1.5515,52000000.0
2008-05-15 12:52:00,1.55178,1.55181,1.55045,1.5507,53700000.0
2008-05-15 12:53:00,1.55063,1.55091,1.55043,1.55091,50900000.0
2008-05-15 12:54:00,1.55104,1.5512,1.55097,1.55097,19200000.0
2008-05-15 12:55:00,1.55096,1.5511,1.55073,1.55095,41400000.0
2008-05-15 12:56:00,1.55132,1.55176,1.55122,1.55173,56000000.0
2008-05-15 12:57:00,1.55181,1.55242,1.55181,1.55242,31400000.0
2008-05-15 12:58:00,1.55214,1.55214,1.55177,1.55197,31600000.0
2008-05-15 12:59:00,1.55145,1.5529,1.55145,1.5529,49300000.0
2008-05-15 13:00:00,1.55299,1.55315,1.55256,1.5526,46200000.0
2008-05-15 13:01:00,1.55244,1.55287,1.55244,1.55287,34400000.0
2008-05-15 13:02:00,1.55268,1.55269,1.5525,1.55254,48100001.0
2008-05-15 13:03:00,1.5527,1.55279,1.55254,1.55264,56900000.0
2008-05-15 13:04:00,1.5523,1.55255,1.55228,1.55242,29700000.0
2008-05-15 13:05:00,1.55223,1.55266,1.55223,1.55263,24600000.0
2008-05-15 13:06:00,1.55241,1.55262,1.55222,1.55256,23400000.0
2008-05-15 13:07:00,1.5528,1.55287,1.55266,1.55275,36200000.0
2008-05-15 13:08:00,1.55276,1.55297,1.5526,1.55297,25600000.0
2008-05-15 13:09:00,1.5532,1.55332,1.55319,1.55321,34800000.0
2008-05-15 13:10:00,1.55342,1.55342,1.55318,1.55324,38600000.0
2008-05-15 13:11:00,1.55333,1.55333,1.55294,1.55309,24400000.0
2008-05-15 13:12:00,1.55303,1.55306,1.55281,1.55281,23400000.0
2008-05-15 13:13:00,1.55274,1.55296,1.55274,1.55296,75900000.0
2008-05-15 13:14:00,1.55285,1.55293,1.55262,1.55279,45800000.0
2008-05-15 13:15:00,1.55271,1.553,1.55267,1.55277,80100001.0
2008-05-15 13:16:00,1.55245,1.55259,1.55202,1.55202,45800000.0
2008-05-15 13:17:00,1.55139,1.55208,1.55139,1.55179,51500000.0
2008-05-15 13:18:00,1.55213,1.55213,1.55173,1.55183,34800000.0
2008-05-15 13:19:00,1.55164,1.55174,1.55142,1.55147,19600000.0
2008-05-15 13:20:00,1.5513,1.55156,1.55091,1.5514,39600000.0
2008-05-15 13:21:00,1.55184,1.55184,1.55117,1.55147,80300000.0
2008-05-15 13:22:00,1.55145,1.55145,1.55131,1.55143,42800000.0
2008-05-15 13:23:00,1.55106,1.5516,1.55106,1.55144,29600000.0
2008-05-15 13:24:00,1.55123,1.55146,1.55117,1.55146,44400001.0
2008-05-15 13:25:00,1.55154,1.55158,1.55126,1.55135,38000000.0
2008-05-15 13:26:00,1.55132,1.55145,1.55112,1.55122,26200000.0
2008-05-15 13:27:00,1.5516,1.55228,1.5516,1.55225,27200000.0
2008-05-15 13:28:00,1.55213,1.55225,1.55175,1.55177,37200000.0
2008-05-15 13:29:00,1.55196,1.552,1.55136,1.55196,88600002.0
2008-05-15 13:30:00,1.55187,1.55187,1.55147,1.55174,45900000.0
2008-05-15 13:31:00,1.55162,1.55162,1.55095,1.55148,41800000.0
2008-05-15 13:32:00,1.55138,1.55147,1.55069,1.55104,390000000.0
2008-05-15 13:33:00,1.55111,1.55151,1.55111,1.55127,612400000.0
2008-05-15 13:34:00,1.55099,1.55193,1.55052,1.5512,493200000.0
2008-05-15 13:35:00,1.5511,1.55148,1.55071,1.55117,417400001.0
2008-05-15 13:36:00,1.55108,1.55119,1.55073,1.5508,155200000.0
2008-05-15 13:37:00,1.55069,1.55094,1.55053,1.55074,605600001.0
2008-05-15 13:38:00,1.55067,1.55121,1.55067,1.55113,389400000.0
2008-05-15 13:39:00,1.55112,1.55113,1.55085,1.55093,295700001.0
2008-05-15 13:40:00,1.55085,1.55118,1.55075,1.55091,448400000.0
2008-05-15 13:41:00,1.55101,1.55133,1.55069,1.55088,326200000.0
2008-05-15 13:42:00,1.55063,1.55097,1.55042,1.55097,636700001.0
2008-05-15 13:43:00,1.55091,1.55091,1.5503,1.55042,212700003.0
2008-05-15 13:44:00,1.55025,1.55086,1.55022,1.55071,361800000.0
2008-05-15 13:45:00,1.55087,1.55092,1.55054,1.55087,213000000.0
2008-05-15 13:46:00,1.55105,1.55122,1.5509,1.55104,185800000.0
2008-05-15 13:47:00,1.551,1.55132,1.5507,1.55095,253700002.0
2008-05-15 13:48:00,1.55101,1.55114,1.55079,1.5511,99000000.0
2008-05-15 13:49:00,1.55121,1.5514,1.5511,1.55116,324600000.0
2008-05-15 13:50:00,1.55119,1.55159,1.55119,1.55134,146200000.0
2008-05-15 13:51:00,1.55122,1.55151,1.55097,1.55098,373800001.0
2008-05-15 13:52:00,1.55107,1.55156,1.55107,1.55139,375700001.0
2008-05-15 13:53:00,1.55128,1.55156,1.55114,1.55149,360300000.0
2008-05-15 13:54:00,1.55159,1.55195,1.55153,1.55166,365000000.0
2008-05-15 13:55:00,1.55167,1.55183,1.55157,1.55174,405800000.0
2008-05-15 13:56:00,1.5515,1.55162,1.55127,1.55159,413000001.0
2008-05-15 13:57:00,1.55169,1.55192,1.55168,1.55184,345100000.0
2008-05-15 13:58:00,1.55178,1.55186,1.55169,1.55175,435100003.0
2008-05-15 13:59:00,1.55153,1.55153,1.55119,1.5512,270400000.0
2008-05-15 14:00:00,1.55096,1.55106,1.55049,1.55049,414500000.0
2008-05-15 14:01:00,1.55044,1.55076,1.55044,1.55059,179600000.0
2008-05-15 14:02:00,1.55057,1.55067,1.55022,1.55044,356000000.0
2008-05-15 14:03:00,1.55046,1.55052,1.55035,1.55047,404499999.0
2008-05-15 14:04:00,1.55036,1.55052,1.5503,1.55045,361500000.0
2008-05-15 14:05:00,1.55035,1.55068,1.55025,1.55033,360700001.0
2008-05-15 14:06:00,1.55025,1.55038,1.55009,1.55022,451600001.0
2008-05-15 14:07:00,1.55026,1.55042,1.55004,1.55029,406700001.0
2008-05-15 14:08:00,1.55036,1.55043,1.55024,1.55043,245300000.0
2008-05-15 14:09:00,1.55056,1.55056,1.55006,1.55054,350900000.0
2008-05-15 14:10:00,1.55047,1.55049,1.55006,1.55016,214900000.0
2008-05-15 14:11:00,1.55005,1.55011,1.54966,1.5501,235700002.0
2008-05-15 14:12:00,1.54997,1.54997,1.5491,1.54931,537200000.0
2008-05-15 14:13:00,1.5492,1.54933,1.54878,1.54878,456000001.0
2008-05-15 14:14:00,1.54873,1.54936,1.54873,1.54919,512000000.0
2008-05-15 14:15:00,1.54909,1.54947,1.54893,1.54917,275600003.0
2008-05-15 14:16:00,1.54911,1.54923,1.54899,1.54905,127400001.0
2008-05-15 14:17:00,1.54896,1.54904,1.54819,1.54845,172100002.0
2008-05-15 14:18:00,1.54837,1.54843,1.54807,1.54822,226000000.0
2008-05-15 14:19:00,1.54813,1.5488,1.54812,1.54861,404100002.0
2008-05-15 14:20:00,1.54887,1.54945,1.54887,1.54938,309500001.0
2008-05-15 14:21:00,1.54939,1.54966,1.54923,1.54947,410200001.0
2008-05-15 14:22:00,1.54954,1.54969,1.54938,1.54944,483500001.0
2008-05-15 14:23:00,1.54935,1.54962,1.54922,1.54949,423400001.0
2008-05-15 14:24:00,1.54975,1.54978,1.54929,1.54929,371700001.0
2008-05-15 14:25:00,1.54915,1.54924,1.54897,1.54903,287700000.0
2008-05-15 14:26:00,1.54895,1.54953,1.54895,1.5495,474100003.0
2008-05-15 14:27:00,1.54963,1.54972,1.54909,1.54933,220000000.0
2008-05-15 14:28:00,1.54924,1.54963,1.54921,1.5494,457700000.0
2008-05-15 14:29:00,1.54932,1.54932,1.54863,1.54866,541700001.0
2008-05-15 14:30:00,1.5488,1.55185,1.5488,1.55164,610900001.0
2008-05-15 14:31:00,1.55183,1.55212,1.55149,1.55203,440800002.0
2008-05-15 14:32:00,1.55219,1.55234,1.5516,1.5518,273100000.0
2008-05-15 14:33:00,1.55166,1.55193,1.55103,1.55132,253000000.0
2008-05-15 14:34:00,1.55129,1.55168,1.55129,1.55148,136400000.0
2008-05-15 14:35:00,1.55149,1.55151,1.551,1.5511,224300000.0
2008-05-15 14:36:00,1.55101,1.55107,1.55083,1.55087,226900000.0
2008-05-15 14:37:00,1.55102,1.55144,1.55102,1.55115,225800001.0
2008-05-15 14:38:00,1.55121,1.55152,1.55109,1.55151,175700001.0
2008-05-15 14:39:00,1.55164,1.55175,1.55133,1.55152,189300000.0
2008-05-15 14:40:00,1.55176,1.55208,1.55149,1.55208,318499999.0
2008-05-15 14:41:00,1.5521,1.55231,1.55196,1.55209,322300002.0
2008-05-15 14:42:00,1.55206,1.55207,1.55144,1.55154,126200000.0
2008-05-15 14:43:00,1.55162,1.55177,1.55154,1.55154,128700001.0
2008-05-15 14:44:00,1.55156,1.55206,1.55155,1.55189,422000000.0
2008-05-15 14:45:00,1.55191,1.55235,1.55181,1.5522,330800000.0
2008-05-15 14:46:00,1.55218,1.55273,1.55205,1.55273,326700001.0
2008-05-15 14:47:00,1.55272,1.55301,1.55238,1.55243,268500001.0
2008-05-15 14:48:00,1.55238,1.5525,1.55204,1.55229,402400000.0
2008-05-15 14:49:00,1.55212,1.55221,1.55182,1.55198,158000000.0
2008-05-15 14:50:00,1.55197,1.55211,1.5516,1.5516,295500000.0
2008-05-15 14:51:00,1.55162,1.55172,1.55142,1.55143,164700000.0
2008-05-15 14:52:00,1.55134,1.55134,1.55092,1.551,337400001.0
2008-05-15 14:53:00,1.55112,1.55185,1.55112,1.55185,354300000.0
2008-05-15 14:54:00,1.55155,1.55169,1.55096,1.55127,153100000.0
2008-05-15 14:55:00,1.55105,1.55137,1.55085,1.55092,258600000.0
2008-05-15 14:56:00,1.55107,1.55112,1.55057,1.55079,450200001.0
2008-05-15 14:57:00,1.55066,1.55068,1.55007,1.55013,349200000.0
2008-05-15 14:58:00,1.55014,1.55017,1.54954,1.55002,325900001.0
2008-05-15 14:59:00,1.55015,1.55018,1.54972,1.54986,255200000.0
2008-05-15 15:00:00,1.54973,1.55056,1.54864,1.54993,661200000.0
2008-05-15 15:01:00,1.55008,1.55078,1.55008,1.55042,320400000.0
2008-05-15 15:02:00,1.55051,1.55061,1.55021,1.55049,599300000.0
2008-05-15 15:03:00,1.55054,1.5508,1.55048,1.55078,460900000.0
2008-05-15 15:04:00,1.55072,1.55093,1.55014,1.55018,430700002.0
2008-05-15 15:05:00,1.55016,1.5506,1.54991,1.55011,377300000.0
2008-05-15 15:06:00,1.55007,1.55007,1.54946,1.54975,266300001.0
2008-05-15 15:07:00,1.5497,1.55004,1.54923,1.54924,375999999.0
2008-05-15 15:08:00,1.54921,1.5497,1.54921,1.54936,415900000.0
2008-05-15 15:09:00,1.54954,1.5499,1.54939,1.54967,474200002.0
2008-05-15 15:10:00,1.54969,1.54988,1.54952,1.54952,464000001.0
2008-05-15 15:11:00,1.5495,1.54961,1.54926,1.54945,428100000.0
2008-05-15 15:12:00,1.54932,1.54932,1.54833,1.54862,339200001.0
2008-05-15 15:13:00,1.54856,1.54941,1.54856,1.54921,416700000.0
2008-05-15 15:14:00,1.54918,1.54937,1.54877,1.54898,456100000.0
2008-05-15 15:15:00,1.54893,1.55006,1.5487,1.54934,405900001.0
2008-05-15 15:16:00,1.54942,1.55033,1.54926,1.55025,428900000.0
2008-05-15 15:17:00,1.55027,1.5504,1.54983,1.55009,367900001.0
2008-05-15 15:18:00,1.54994,1.55018,1.5496,1.54994,279000001.0
2008-05-15 15:19:00,1.55004,1.55013,1.54963,1.54971,517900000.0
2008-05-15 15:20:00,1.54972,1.55062,1.54972,1.55055,430900001.0
2008-05-15 15:21:00,1.55052,1.55069,1.55023,1.55023,689000002.0
2008-05-15 15:22:00,1.55028,1.55047,1.55025,1.5503,492300000.0
2008-05-15 15:23:00,1.54995,1.55007,1.54967,1.54977,427100001.0
2008-05-15 15:24:00,1.54986,1.55018,1.54955,1.55,570600001.0
2008-05-15 15:25:00,1.5501,1.55044,1.55,1.55031,600000000.0
2008-05-15 15:26:00,1.5503,1.55066,1.55017,1.55032,664400002.0
2008-05-15 15:27:00,1.55021,1.5504,1.55006,1.55007,602500000.0
2008-05-15 15:28:00,1.55003,1.55026,1.54994,1.55022,762200002.0
2008-05-15 15:29:00,1.55013,1.55026,1.5499,1.55009,545600000.0
2008-05-15 15:30:00,1.5502,1.55061,1.55014,1.5503,766300003.0
2008-05-15 15:31:00,1.55028,1.5507,1.55004,1.55059,512000000.0
2008-05-15 15:32:00,1.55076,1.55132,1.55066,1.55087,478100000.0
2008-05-15 15:33:00,1.55085,1.55102,1.5507,1.55077,513300000.0
2008-05-15 15:34:00,1.55098,1.5511,1.55068,1.55091,475399999.0
2008-05-15 15:35:00,1.55088,1.55114,1.54989,1.5502,588500000.0
2008-05-15 15:36:00,1.55029,1.55054,1.54986,1.54986,380100000.0
2008-05-15 15:37:00,1.54978,1.54991,1.54941,1.5495,291600000.0
2008-05-15 15:38:00,1.5495,1.54986,1.5495,1.54977,448700001.0
2008-05-15 15:39:00,1.54976,1.55044,1.54976,1.55,450400001.0
2008-05-15 15:40:00,1.54998,1.55031,1.54955,1.54975,397600000.0
2008-05-15 15:41:00,1.54991,1.55064,1.5499,1.55064,295300001.0
2008-05-15 15:42:00,1.55076,1.55084,1.55007,1.55007,237100001.0
2008-05-15 15:43:00,1.55006,1.55022,1.54998,1.55015,369600002.0
2008-05-15 15:44:00,1.55016,1.5503,1.54967,1.54969,287900001.0
2008-05-15 15:45:00,1.54984,1.55,1.54951,1.54993,610900001.0
2008-05-15 15:46:00,1.54999,1.55071,1.54989,1.55056,536400000.0
2008-05-15 15:47:00,1.55053,1.55064,1.55004,1.55023,232000001.0
2008-05-15 15:48:00,1.55012,1.55027,1.54991,1.55021,248900000.0
2008-05-15 15:49:00,1.55009,1.55009,1.54962,1.5498,302300000.0
2008-05-15 15:50:00,1.54989,1.55043,1.54989,1.55043,448600000.0
2008-05-15 15:51:00,1.55043,1.55055,1.54997,1.55014,531600001.0
2008-05-15 15:52:00,1.55026,1.55035,1.54981,1.55003,353600002.0
2008-05-15 15:53:00,1.54989,1.55032,1.54988,1.54988,399100001.0
2008-05-15 15:54:00,1.54989,1.55011,1.54972,1.55011,424200002.0
2008-05-15 15:55:00,1.55027,1.55038,1.5501,1.55022,388600000.0
2008-05-15 15:56:00,1.55034,1.55071,1.55034,1.55056,308600000.0
2008-05-15 15:57:00,1.55072,1.55088,1.55053,1.5508,422600001.0
2008-05-15 15:58:00,1.55085,1.55107,1.55045,1.55097,474600002.0
2008-05-15 15:59:00,1.55093,1.55093,1.55011,1.55025,525700002.0
2008-05-15 16:00:00,1.54989,1.55007,1.54884,1.54994,404200001.0
2008-05-15 16:01:00,1.54987,1.55032,1.54979,1.55014,425900001.0
2008-05-15 16:02:00,1.55013,1.55027,1.54985,1.55003,444600002.0
2008-05-15 16:03:00,1.54974,1.54981,1.54914,1.54958,453100001.0
2008-05-15 16:04:00,1.5495,1.54972,1.54906,1.54939,524800001.0
2008-05-15 16:05:00,1.54927,1.5493,1.5487,1.54887,350900000.0
2008-05-15 16:06:00,1.549,1.54928,1.54891,1.54903,179800000.0
2008-05-15 16:07:00,1.5491,1.54926,1.54901,1.54926,246300000.0
2008-05-15 16:08:00,1.54933,1.54974,1.5493,1.54966,155900000.0
2008-05-15 16:09:00,1.54931,1.54946,1.54905,1.54929,355500000.0
2008-05-15 16:10:00,1.54919,1.54947,1.54907,1.54924,386000001.0
2008-05-15 16:11:00,1.54913,1.5495,1.54902,1.5495,535900000.0
2008-05-15 16:12:00,1.54961,1.55011,1.54956,1.54999,434800000.0
2008-05-15 16:13:00,1.55014,1.5505,1.54997,1.55009,494800000.0
2008-05-15 16:14:00,1.55004,1.55012,1.54975,1.54979,509000001.0
2008-05-15 16:15:00,1.54998,1.55024,1.54989,1.54999,631200001.0
2008-05-15 16:16:00,1.5499,1.55017,1.54973,1.54987,538300001.0
2008-05-15 16:17:00,1.54986,1.54988,1.54936,1.54951,581900002.0
2008-05-15 16:18:00,1.54932,1.54936,1.54886,1.54905,728300003.0
2008-05-15 16:19:00,1.54919,1.54933,1.54903,1.54914,697600001.0
2008-05-15 16:20:00,1.54903,1.54944,1.54903,1.54936,627900000.0
2008-05-15 16:21:00,1.5494,1.54946,1.54916,1.54916,665800001.0
2008-05-15 16:22:00,1.54889,1.54905,1.54868,1.5489,428000002.0
2008-05-15 16:23:00,1.54887,1.54956,1.54887,1.54932,474800000.0
2008-05-15 16:24:00,1.54937,1.54938,1.54905,1.54905,641500002.0
2008-05-15 16:25:00,1.54873,1.54882,1.54812,1.54864,656499999.0
2008-05-15 16:26:00,1.54873,1.54915,1.54842,1.54874,521500002.0
2008-05-15 16:27:00,1.54884,1.54895,1.54861,1.54885,409700001.0
2008-05-15 16:28:00,1.54891,1.54906,1.54855,1.54855,592800001.0
2008-05-15 16:29:00,1.54847,1.54863,1.54773,1.54773,493399999.0
2008-05-15 16:30:00,1.54752,1.54772,1.54673,1.54754,507200002.0
2008-05-15 16:31:00,1.54751,1.54764,1.54721,1.5473,332800001.0
2008-05-15 16:32:00,1.5474,1.54787,1.5474,1.54781,600600000.0
2008-05-15 16:33:00,1.54786,1.54806,1.54774,1.54806,533700001.0
2008-05-15 16:34:00,1.54806,1.54822,1.54787,1.54814,398600000.0
2008-05-15 16:35:00,1.54811,1.54841,1.54811,1.54819,453000001.0
2008-05-15 16:36:00,1.54826,1.54838,1.54807,1.54818,490000002.0
2008-05-15 16:37:00,1.54821,1.54851,1.54814,1.54825,631600002.0
2008-05-15 16:38:00,1.54818,1.54853,1.54808,1.54821,560200000.0
2008-05-15 16:39:00,1.548,1.5483,1.54786,1.54799,598000002.0
2008-05-15 16:40:00,1.5481,1.54831,1.54807,1.54808,392900001.0
2008-05-15 16:41:00,1.54818,1.54826,1.54766,1.54803,473500000.0
2008-05-15 16:42:00,1.54795,1.5481,1.54772,1.54792,408800000.0
2008-05-15 16:43:00,1.54812,1.54842,1.54802,1.54824,472200000.0
2008-05-15 16:44:00,1.54836,1.5486,1.54834,1.54857,520900004.0
2008-05-15 16:45:00,1.54861,1.5489,1.54861,1.54879,499700000.0
2008-05-15 16:46:00,1.54875,1.54903,1.54861,1.54878,375200002.0
2008-05-15 16:47:00,1.54885,1.54947,1.54875,1.54941,566700001.0
2008-05-15 16:48:00,1.54929,1.54949,1.54855,1.5488,492400000.0
2008-05-15 16:49:00,1.54876,1.54901,1.54851,1.54868,481600002.0
2008-05-15 16:50:00,1.54863,1.54944,1.54856,1.54883,388500000.0
2008-05-15 16:51:00,1.5491,1.54944,1.54888,1.54944,340500001.0
2008-05-15 16:52:00,1.5495,1.5495,1.54891,1.54891,253200000.0
2008-05-15 16:53:00,1.54885,1.54904,1.54863,1.54892,625700003.0
2008-05-15 16:54:00,1.54885,1.54885,1.5484,1.54862,458800001.0
2008-05-15 16:55:00,1.54891,1.54927,1.54865,1.54922,552200000.0
2008-05-15 16:56:00,1.5495,1.54968,1.54938,1.54941,270900000.0
2008-05-15 16:57:00,1.5496,1.54983,1.54931,1.54943,527500002.0
2008-05-15 16:58:00,1.54949,1.5498,1.54945,1.54952,584000000.0
2008-05-15 16:59:00,1.54945,1.54972,1.54839,1.5485,497200000.0
2008-05-15 17:00:00,1.54846,1.5488,1.5482,1.5484,807200002.0
2008-05-15 17:01:00,1.54835,1.54864,1.54824,1.54862,468400001.0
2008-05-15 17:02:00,1.54853,1.54853,1.54798,1.54839,358900000.0
2008-05-15 17:03:00,1.54845,1.54851,1.54806,1.54846,465500002.0
2008-05-15 17:04:00,1.54853,1.54867,1.5483,1.54856,489900002.0
2008-05-15 17:05:00,1.54857,1.54876,1.54838,1.54859,420500000.0
2008-05-15 17:06:00,1.5485,1.54867,1.54844,1.54867,339500002.0
2008-05-15 17:07:00,1.54863,1.54886,1.54831,1.54866,365500000.0
2008-05-15 17:08:00,1.5488,1.54913,1.5486,1.54887,472000003.0
2008-05-15 17:09:00,1.54888,1.5493,1.54887,1.54916,489800000.0
2008-05-15 17:10:00,1.54914,1.54953,1.54913,1.54943,412400001.0
2008-05-15 17:11:00,1.54946,1.54949,1.5489,1.54901,498300001.0
2008-05-15 17:12:00,1.54898,1.54933,1.54873,1.54923,401500000.0
2008-05-15 17:13:00,1.54907,1.54933,1.54871,1.54871,328800002.0
2008-05-15 17:14:00,1.54864,1.54901,1.54864,1.54891,617400001.0
2008-05-15 17:15:00,1.54892,1.549,1.5486,1.54872,542800001.0
2008-05-15 17:16:00,1.54863,1.54914,1.54863,1.54886,430900000.0
2008-05-15 17:17:00,1.54894,1.54896,1.5485,1.54852,400000001.0
2008-05-15 17:18:00,1.54856,1.54898,1.54845,1.54898,665400000.0
2008-05-15 17:19:00,1.54887,1.54937,1.54885,1.54929,322900002.0
2008-05-15 17:20:00,1.54913,1.54913,1.54838,1.54853,546500002.0
2008-05-15 17:21:00,1.54854,1.54854,1.54816,1.54836,490500001.0
2008-05-15 17:22:00,1.54845,1.54882,1.5484,1.54882,471600001.0
2008-05-15 17:23:00,1.54885,1.54927,1.54847,1.54887,542100000.0
2008-05-15 17:24:00,1.5488,1.54888,1.54839,1.54841,464400001.0
2008-05-15 17:25:00,1.54841,1.54891,1.54841,1.54887,348800002.0
2008-05-15 17:26:00,1.54897,1.54897,1.54844,1.54848,568600001.0
2008-05-15 17:27:00,1.54855,1.54896,1.54851,1.54876,473400000.0
2008-05-15 17:28:00,1.54882,1.54936,1.54858,1.54881,559900002.0
2008-05-15 17:29:00,1.54873,1.54894,1.54854,1.54869,660900000.0
2008-05-15 17:30:00,1.54855,1.54875,1.54803,1.54834,507300000.0
2008-05-15 17:31:00,1.5483,1.54874,1.54828,1.54837,646200000.0
2008-05-15 17:32:00,1.54832,1.54841,1.54795,1.54818,551400002.0
2008-05-15 17:33:00,1.54814,1.54841,1.54812,1.54829,450500000.0
2008-05-15 17:34:00,1.54844,1.54873,1.54838,1.54863,337200000.0
2008-05-15 17:35:00,1.54862,1.54873,1.54838,1.54866,451000002.0
2008-05-15 17:36:00,1.54863,1.54892,1.54838,1.54839,429400000.0
2008-05-15 17:37:00,1.54846,1.54887,1.54846,1.54866,339200000.0
2008-05-15 17:38:00,1.54867,1.54882,1.54802,1.54802,374100000.0
2008-05-15 17:39:00,1.54817,1.54864,1.54792,1.54855,538399999.0
2008-05-15 17:40:00,1.54847,1.54881,1.54839,1.5487,307900001.0
2008-05-15 17:41:00,1.54862,1.54862,1.5478,1.54817,410200000.0
2008-05-15 17:42:00,1.54821,1.54867,1.54816,1.54836,310600000.0
2008-05-15 17:43:00,1.54825,1.54863,1.54825,1.54851,441800000.0
2008-05-15 17:44:00,1.54847,1.5487,1.54835,1.54857,385800000.0
2008-05-15 17:45:00,1.54867,1.54926,1.54867,1.54908,633800002.0
2008-05-15 17:46:00,1.54902,1.54925,1.54888,1.54911,491000001.0
2008-05-15 17:47:00,1.54905,1.5491,1.54865,1.54865,590800002.0
2008-05-15 17:48:00,1.54856,1.54863,1.54831,1.54855,349200001.0
2008-05-15 17:49:00,1.54864,1.54899,1.54864,1.54886,323900000.0
2008-05-15 17:50:00,1.54905,1.54964,1.54905,1.54945,488400003.0
2008-05-15 17:51:00,1.54954,1.54963,1.5491,1.5491,525400002.0
2008-05-15 17:52:00,1.54906,1.54919,1.54856,1.5487,541400002.0
2008-05-15 17:53:00,1.54854,1.54887,1.54848,1.54862,483699999.0
2008-05-15 17:54:00,1.54872,1.54879,1.54827,1.54827,497200000.0
2008-05-15 17:55:00,1.54834,1.54849,1.54798,1.54834,462500004.0
2008-05-15 17:56:00,1.54833,1.54835,1.54795,1.54819,407600000.0
2008-05-15 17:57:00,1.54841,1.54852,1.54812,1.54818,594500001.0
2008-05-15 17:58:00,1.54814,1.54874,1.54807,1.54833,533300000.0
2008-05-15 17:59:00,1.54846,1.54886,1.54824,1.54853,242800000.0
2008-05-15 18:00:00,1.54813,1.54848,1.54805,1.54823,692400003.0
2008-05-15 18:01:00,1.5479,1.54811,1.54768,1.5479,727200000.0
2008-05-15 18:02:00,1.54776,1.548,1.5477,1.54775,534900000.0
2008-05-15 18:03:00,1.54782,1.54804,1.54776,1.54776,342500003.0
2008-05-15 18:04:00,1.54793,1.54807,1.54771,1.54794,528400001.0
2008-05-15 18:05:00,1.54804,1.54876,1.54804,1.54876,532900000.0
2008-05-15 18:06:00,1.5487,1.54884,1.54846,1.54869,371100000.0
2008-05-15 18:07:00,1.5482,1.54838,1.54804,1.54827,412000000.0
2008-05-15 18:08:00,1.54844,1.54876,1.54831,1.54832,463600001.0
2008-05-15 18:09:00,1.54833,1.54861,1.54829,1.54856,434800000.0
2008-05-15 18:10:00,1.54849,1.54871,1.54842,1.54846,572699999.0
2008-05-15 18:11:00,1.54828,1.54861,1.54828,1.54849,358000000.0
2008-05-15 18:12:00,1.54857,1.5488,1.5483,1.54831,419500001.0
2008-05-15 18:13:00,1.54818,1.54819,1.54772,1.54772,313600000.0
2008-05-15 18:14:00,1.5478,1.54797,1.54772,1.54783,552100001.0
2008-05-15 18:15:00,1.54776,1.54805,1.54762,1.548,452300001.0
2008-05-15 18:16:00,1.54795,1.54818,1.54768,1.54786,316699998.0
2008-05-15 18:17:00,1.54786,1.54846,1.54786,1.54826,445900000.0
2008-05-15 18:18:00,1.54838,1.5487,1.54833,1.54863,440100002.0
2008-05-15 18:19:00,1.54868,1.54931,1.54857,1.54905,371900000.0
2008-05-15 18:20:00,1.54911,1.54924,1.54862,1.54869,342800000.0
2008-05-15 18:21:00,1.54854,1.54918,1.54854,1.54885,431300001.0
2008-05-15 18:22:00,1.54894,1.54925,1.54852,1.54925,377600000.0
2008-05-15 18:23:00,1.5492,1.54949,1.54905,1.54936,391400001.0
2008-05-15 18:24:00,1.54936,1.54952,1.54924,1.5495,244800000.0
2008-05-15 18:25:00,1.54949,1.54954,1.54922,1.54928,418300000.0
2008-05-15 18:26:00,1.5492,1.5492,1.54868,1.54883,255900000.0
2008-05-15 18:27:00,1.54873,1.54873,1.54828,1.54841,425000003.0
2008-05-15 18:28:00,1.54832,1.54868,1.54808,1.54808,358100003.0
2008-05-15 18:29:00,1.54793,1.5484,1.54782,1.54804,713300003.0
2008-05-15 18:30:00,1.54823,1.54839,1.54781,1.54839,451400001.0
2008-05-15 18:31:00,1.54843,1.54863,1.54781,1.54783,579200001.0
2008-05-15 18:32:00,1.54772,1.54789,1.54755,1.54755,353200001.0
2008-05-15 18:33:00,1.54778,1.54845,1.54778,1.54823,516300000.0
2008-05-15 18:34:00,1.5484,1.5489,1.54835,1.54855,401100002.0
2008-05-15 18:35:00,1.54834,1.54866,1.54809,1.54857,276400000.0
2008-05-15 18:36:00,1.54857,1.54874,1.54822,1.54844,358200001.0
2008-05-15 18:37:00,1.54835,1.54869,1.54802,1.54832,342500002.0
2008-05-15 18:38:00,1.54819,1.54849,1.54728,1.54768,310400001.0
2008-05-15 18:39:00,1.5474,1.5474,1.54629,1.54667,272700000.0
2008-05-15 18:40:00,1.54682,1.54705,1.54595,1.54627,523100002.0
2008-05-15 18:41:00,1.54618,1.54756,1.54618,1.54714,169700000.0
2008-05-15 18:42:00,1.54726,1.54758,1.54693,1.54704,530400001.0
2008-05-15 18:43:00,1.5474,1.54793,1.54726,1.54785,504300001.0
2008-05-15 18:44:00,1.54776,1.54787,1.54728,1.54755,451000000.0
2008-05-15 18:45:00,1.54716,1.54716,1.54626,1.54634,324200001.0
2008-05-15 18:46:00,1.54633,1.54684,1.54633,1.54662,493600000.0
2008-05-15 18:47:00,1.5468,1.54788,1.5468,1.54788,425000000.0
2008-05-15 18:48:00,1.54784,1.54797,1.54736,1.5477,483000002.0
2008-05-15 18:49:00,1.54763,1.54787,1.54737,1.54742,350400001.0
2008-05-15 18:50:00,1.54745,1.54763,1.54733,1.54749,281100001.0
2008-05-15 18:51:00,1.54742,1.54792,1.54742,1.54779,204500000.0
2008-05-15 18:52:00,1.54757,1.54772,1.5469,1.5472,322200000.0
2008-05-15 18:53:00,1.54765,1.54778,1.54686,1.54686,494200000.0
2008-05-15 18:54:00,1.54689,1.54692,1.54653,1.54673,576800001.0
2008-05-15 18:55:00,1.54683,1.54727,1.54681,1.54707,701200003.0
2008-05-15 18:56:00,1.5471,1.54738,1.54707,1.54722,551700003.0
2008-05-15 18:57:00,1.54717,1.54751,1.54695,1.54695,701700002.0
2008-05-15 18:58:00,1.54694,1.54701,1.54668,1.54677,383900001.0
2008-05-15 18:59:00,1.54676,1.54684,1.54643,1.54647,420600001.0
2008-05-15 19:00:00,1.54657,1.54714,1.54654,1.54663,288100000.0
2008-05-15 19:01:00,1.54681,1.54722,1.54679,1.54722,429100001.0
2008-05-15 19:02:00,1.54707,1.54719,1.54668,1.54677,500900001.0
2008-05-15 19:03:00,1.54686,1.54704,1.54647,1.54689,544000003.0
2008-05-15 19:04:00,1.54698,1.54731,1.54693,1.54722,558600000.0
2008-05-15 19:05:00,1.54713,1.5476,1.54683,1.54756,670700002.0
2008-05-15 19:06:00,1.54751,1.54816,1.54693,1.54697,466200000.0
2008-05-15 19:07:00,1.54684,1.54773,1.5468,1.54773,544800001.0
2008-05-15 19:08:00,1.54749,1.54786,1.54717,1.54783,571300002.0
2008-05-15 19:09:00,1.54789,1.54815,1.54764,1.54815,513300005.0
2008-05-15 19:10:00,1.54808,1.54815,1.54783,1.54789,461800001.0
2008-05-15 19:11:00,1.54784,1.54784,1.54718,1.54731,349600004.0
2008-05-15 19:12:00,1.5474,1.54778,1.54714,1.54714,487500000.0
2008-05-15 19:13:00,1.54718,1.54737,1.54698,1.54707,753200001.0
2008-05-15 19:14:00,1.54712,1.54744,1.54702,1.54725,618900001.0
2008-05-15 19:15:00,1.54726,1.54756,1.54708,1.54721,462000000.0
2008-05-15 19:16:00,1.54736,1.54789,1.54736,1.54756,238100000.0
2008-05-15 19:17:00,1.54761,1.54795,1.54761,1.54767,494000001.0
2008-05-15 19:18:00,1.54755,1.54765,1.54696,1.54699,452200002.0
2008-05-15 19:19:00,1.54691,1.54724,1.54679,1.54691,364100004.0
2008-05-15 19:20:00,1.54715,1.54728,1.54693,1.54695,614299999.0
2008-05-15 19:21:00,1.54706,1.54733,1.54698,1.54708,384300001.0
2008-05-15 19:22:00,1.54708,1.54725,1.54692,1.54717,256600000.0
2008-05-15 19:23:00,1.54715,1.54715,1.54667,1.54677,381900000.0
2008-05-15 19:24:00,1.54665,1.5469,1.54662,1.54666,472900000.0
2008-05-15 19:25:00,1.54656,1.54673,1.54625,1.54637,708500003.0
2008-05-15 19:26:00,1.54633,1.54675,1.54633,1.54639,204000000.0
2008-05-15 19:27:00,1.54572,1.54591,1.54563,1.54563,250800000.0
2008-05-15 19:28:00,1.54555,1.54589,1.54554,1.54589,302200000.0
2008-05-15 19:29:00,1.54592,1.54613,1.54576,1.54576,450900002.0
2008-05-15 19:30:00,1.54562,1.54586,1.54547,1.54549,406900001.0
2008-05-15 19:31:00,1.54555,1.54578,1.54549,1.5455,523500004.0
2008-05-15 19:32:00,1.54545,1.54552,1.54524,1.5453,361300001.0
2008-05-15 19:33:00,1.54544,1.54552,1.5451,1.5451,326700003.0
2008-05-15 19:34:00,1.54495,1.54521,1.54486,1.54514,541900002.0
2008-05-15 19:35:00,1.54515,1.54546,1.54512,1.54526,459400001.0
2008-05-15 19:36:00,1.54522,1.54565,1.54522,1.54544,250600002.0
2008-05-15 19:37:00,1.54539,1.54585,1.54539,1.54576,268500000.0
2008-05-15 19:38:00,1.54586,1.54586,1.54517,1.54517,526600001.0
2008-05-15 19:39:00,1.54515,1.54562,1.54515,1.54556,249600001.0
2008-05-15 19:40:00,1.54557,1.54557,1.5453,1.54545,392399999.0
2008-05-15 19:41:00,1.54537,1.54537,1.54501,1.54532,169400000.0
2008-05-15 19:42:00,1.5454,1.5456,1.54534,1.54555,262600000.0
2008-05-15 19:43:00,1.54556,1.5459,1.54543,1.5458,288400000.0
2008-05-15 19:44:00,1.54572,1.54572,1.54517,1.54521,283300001.0
2008-05-15 19:45:00,1.54524,1.54539,1.5452,1.5452,86300000.0
2008-05-15 19:46:00,1.54511,1.54511,1.54473,1.54495,187000000.0
2008-05-15 19:47:00,1.54487,1.54501,1.54475,1.54484,431400002.0
2008-05-15 19:48:00,1.54481,1.54508,1.54471,1.54508,214300000.0
2008-05-15 19:49:00,1.54478,1.54505,1.54464,1.54488,608800002.0
2008-05-15 19:50:00,1.54501,1.54545,1.54501,1.54542,556400001.0
2008-05-15 19:51:00,1.54552,1.54552,1.54495,1.54495,307200000.0
2008-05-15 19:52:00,1.54466,1.54492,1.54455,1.54476,518500001.0
2008-05-15 19:53:00,1.54488,1.54598,1.54488,1.54593,686000002.0
2008-05-15 19:54:00,1.54583,1.54583,1.54543,1.54566,330600001.0
2008-05-15 19:55:00,1.54574,1.54574,1.54479,1.54516,377700000.0
2008-05-15 19:56:00,1.54507,1.54525,1.54489,1.5449,498899999.0
2008-05-15 19:57:00,1.54492,1.54505,1.54478,1.54487,221100000.0
2008-05-15 19:58:00,1.54486,1.54486,1.54433,1.54441,443600000.0
2008-05-15 19:59:00,1.54428,1.54438,1.54401,1.54412,402200000.0
2008-05-15 20:00:00,1.54412,1.5445,1.54412,1.54449,428900000.0
2008-05-15 20:01:00,1.54453,1.54495,1.54453,1.54495,650000002.0
2008-05-15 20:02:00,1.54502,1.54535,1.54498,1.54518,627100000.0
2008-05-15 20:03:00,1.54514,1.54556,1.54509,1.54527,706300001.0
2008-05-15 20:04:00,1.54509,1.5453,1.54475,1.54478,408000001.0
2008-05-15 20:05:00,1.54454,1.54465,1.54434,1.54459,429100001.0
2008-05-15 20:06:00,1.54456,1.54486,1.54423,1.54423,583600002.0
2008-05-15 20:07:00,1.54428,1.54474,1.54428,1.5446,389100000.0
2008-05-15 20:08:00,1.54459,1.54469,1.54431,1.5444,580200001.0
2008-05-15 20:09:00,1.54468,1.54521,1.54468,1.54486,609400000.0
2008-05-15 20:10:00,1.54483,1.54531,1.54483,1.54506,674100001.0
2008-05-15 20:11:00,1.54491,1.54505,1.54477,1.54483,777600002.0
2008-05-15 20:12:00,1.54481,1.5452,1.54474,1.54498,617900003.0
2008-05-15 20:13:00,1.54496,1.5451,1.54482,1.54482,403800002.0
2008-05-15 20:14:00,1.54486,1.54505,1.54479,1.54491,369600001.0
2008-05-15 20:15:00,1.54493,1.54506,1.54486,1.54493,385000000.0
2008-05-15 20:16:00,1.5451,1.54522,1.54497,1.54508,189900001.0
2008-05-15 20:17:00,1.54507,1.54507,1.54433,1.54438,281300000.0
2008-05-15 20:18:00,1.54442,1.54468,1.54438,1.54463,618000003.0
2008-05-15 20:19:00,1.54489,1.54515,1.54481,1.54487,361600001.0
2008-05-15 20:20:00,1.54507,1.54513,1.54491,1.54508,422200002.0
2008-05-15 20:21:00,1.54508,1.5451,1.54496,1.54501,83400000.0
2008-05-15 20:22:00,1.54507,1.54525,1.54503,1.5451,211100002.0
2008-05-15 20:23:00,1.54518,1.54534,1.54499,1.54514,399600000.0
2008-05-15 20:24:00,1.54526,1.54526,1.54506,1.54506,251200000.0
2008-05-15 20:25:00,1.54516,1.54527,1.54509,1.54514,243400002.0
2008-05-15 20:26:00,1.54523,1.54532,1.54509,1.54516,339500000.0
2008-05-15 20:27:00,1.54512,1.54523,1.5447,1.54501,515400001.0
2008-05-15 20:28:00,1.54499,1.54544,1.54473,1.54504,251600001.0
2008-05-15 20:29:00,1.54516,1.54574,1.54516,1.54556,462700000.0
2008-05-15 20:30:00,1.54563,1.54565,1.54525,1.54565,225900001.0
2008-05-15 20:31:00,1.54571,1.54613,1.54571,1.546,241600002.0
2008-05-15 20:32:00,1.54604,1.54604,1.54571,1.54582,151200000.0
2008-05-15 20:33:00,1.54579,1.54593,1.54563,1.54565,389100000.0
2008-05-15 20:34:00,1.54557,1.54557,1.54511,1.54529,370400001.0
2008-05-15 20:35:00,1.54523,1.54533,1.54502,1.5452,285200001.0
2008-05-15 20:36:00,1.54533,1.54533,1.5449,1.54491,442100002.0
2008-05-15 20:37:00,1.54478,1.54487,1.54467,1.54479,323500001.0
2008-05-15 20:38:00,1.54493,1.54503,1.54478,1.54491,305300001.0
2008-05-15 20:39:00,1.54489,1.54514,1.54484,1.54484,395300000.0
2008-05-15 20:40:00,1.54478,1.54496,1.54464,1.54475,288400001.0
2008-05-15 20:41:00,1.54483,1.545,1.54471,1.54474,470900002.0
2008-05-15 20:42:00,1.54469,1.5449,1.54467,1.54485,183500000.0
2008-05-15 20:43:00,1.54508,1.54554,1.54502,1.54547,170200000.0
2008-05-15 20:44:00,1.54555,1.54573,1.54545,1.54545,240500000.0
2008-05-15 20:45:00,1.54543,1.54544,1.54527,1.54529,453700000.0
2008-05-15 20:46:00,1.54521,1.54538,1.54516,1.54526,252900000.0
2008-05-15 20:47:00,1.54558,1.54558,1.54498,1.54498,303900001.0
2008-05-15 20:48:00,1.54488,1.5453,1.54488,1.54517,353300000.0
2008-05-15 20:49:00,1.54516,1.54549,1.54515,1.54549,488100000.0
2008-05-15 20:50:00,1.54535,1.5454,1.54514,1.54514,204900000.0
2008-05-15 20:51:00,1.54517,1.54534,1.54504,1.54508,250000000.0
2008-05-15 20:52:00,1.5449,1.5449,1.54465,1.54485,217000000.0
2008-05-15 20:53:00,1.54478,1.54486,1.54463,1.54475,192900000.0
2008-05-15 20:54:00,1.54452,1.54452,1.54361,1.54389,119700001.0
2008-05-15 20:55:00,1.5443,1.5445,1.54394,1.54439,284300000.0
2008-05-15 20:56:00,1.54446,1.54482,1.54446,1.54482,125200000.0
2008-05-15 20:57:00,1.54487,1.54505,1.54476,1.5449,370100000.0
2008-05-15 20:58:00,1.54501,1.54551,1.54489,1.54535,242100001.0
2008-05-15 20:59:00,1.54552,1.54605,1.54548,1.54605,105700000.0
2008-05-15 21:00:00,1.54596,1.54608,1.5457,1.54572,264200001.0
2008-05-15 21:01:00,1.54556,1.54585,1.54548,1.54581,210100000.0
2008-05-15 21:02:00,1.54587,1.5459,1.54579,1.54583,88900001.0
2008-05-15 21:03:00,1.54569,1.5462,1.5456,1.54593,259700001.0
2008-05-15 21:04:00,1.54584,1.5461,1.54575,1.5459,342900000.0
2008-05-15 21:05:00,1.54593,1.54639,1.54593,1.546,428900001.0
2008-05-15 21:06:00,1.54587,1.54607,1.54574,1.54582,252100000.0
2008-05-15 21:07:00,1.54591,1.5462,1.54591,1.54617,235300000.0
2008-05-15 21:08:00,1.54622,1.54662,1.54619,1.54622,278900001.0
2008-05-15 21:09:00,1.54617,1.54626,1.54603,1.54617,293000002.0
2008-05-15 21:10:00,1.54621,1.54654,1.54621,1.54626,213100000.0
2008-05-15 21:11:00,1.54623,1.54661,1.54623,1.54638,449000000.0
2008-05-15 21:12:00,1.54624,1.54653,1.54624,1.54642,250500002.0
2008-05-15 21:13:00,1.54645,1.5466,1.54635,1.54638,275700000.0
2008-05-15 21:14:00,1.54635,1.54635,1.54594,1.54611,245900000.0
2008-05-15 21:15:00,1.54613,1.54622,1.54602,1.54607,313900000.0
2008-05-15 21:16:00,1.54603,1.54619,1.54588,1.5459,140000000.0
2008-05-15 21:17:00,1.54584,1.54611,1.54572,1.54583,263700001.0
2008-05-15 21:18:00,1.54562,1.54562,1.54487,1.54529,187200000.0
2008-05-15 21:19:00,1.5452,1.54536,1.54517,1.54529,151200000.0
2008-05-15 21:20:00,1.54527,1.54534,1.54501,1.54517,61200001.0
2008-05-15 21:21:00,1.54527,1.54566,1.54527,1.54564,115700000.0
2008-05-15 21:22:00,1.54571,1.54598,1.54563,1.54598,200400001.0
2008-05-15 21:23:00,1.54599,1.54608,1.54597,1.54597,72400000.0
2008-05-15 21:24:00,1.54596,1.54639,1.54596,1.54619,137600000.0
2008-05-15 21:25:00,1.54618,1.54652,1.54618,1.54641,210600000.0
2008-05-15 21:26:00,1.54645,1.5467,1.54643,1.54643,254400000.0
2008-05-15 21:27:00,1.54653,1.54664,1.54642,1.54664,165200001.0
2008-05-15 21:28:00,1.54673,1.54711,1.54673,1.54686,145600000.0
2008-05-15 21:29:00,1.54685,1.54687,1.54638,1.54638,269200000.0
2008-05-15 21:30:00,1.54641,1.54668,1.54641,1.54667,97200000.0
2008-05-15 21:31:00,1.54681,1.54695,1.54665,1.54665,336400000.0
2008-05-15 21:32:00,1.54661,1.54702,1.54661,1.54699,314200001.0
2008-05-15 21:33:00,1.54698,1.54712,1.54692,1.54702,307300000.0
2008-05-15 21:34:00,1.54709,1.54711,1.54683,1.54688,184400000.0
2008-05-15 21:35:00,1.5468,1.54688,1.5466,1.5466,294600000.0
2008-05-15 21:36:00,1.54646,1.54648,1.54624,1.54638,232800000.0
2008-05-15 21:37:00,1.54642,1.54655,1.54626,1.54638,259200000.0
2008-05-15 21:38:00,1.5463,1.5464,1.54612,1.54632,249400002.0
2008-05-15 21:39:00,1.54617,1.54643,1.54613,1.54627,243700000.0
2008-05-15 21:40:00,1.54642,1.54657,1.54635,1.54635,244600001.0
2008-05-15 21:41:00,1.54635,1.54652,1.54619,1.54619,247200000.0
2008-05-15 21:42:00,1.54616,1.54629,1.54609,1.54614,163700000.0
2008-05-15 21:43:00,1.54615,1.5464,1.54615,1.54627,190900000.0
2008-05-15 21:44:00,1.54631,1.54657,1.54628,1.54645,139000000.0
2008-05-15 21:45:00,1.5464,1.5467,1.54619,1.54651,439100001.0
2008-05-15 21:46:00,1.54663,1.54674,1.54633,1.54652,354000000.0
2008-05-15 21:47:00,1.54659,1.54669,1.54643,1.54652,286300001.0
2008-05-15 21:48:00,1.54655,1.54663,1.54643,1.54651,429800000.0
2008-05-15 21:49:00,1.54654,1.54669,1.5465,1.54658,376200000.0
2008-05-15 21:50:00,1.54634,1.54651,1.54605,1.54607,480899999.0
2008-05-15 21:51:00,1.54619,1.54635,1.54612,1.54612,479800000.0
2008-05-15 21:52:00,1.54615,1.54635,1.54606,1.54633,353600001.0
2008-05-15 21:53:00,1.54648,1.54652,1.5463,1.54642,77200000.0
2008-05-15 21:54:00,1.54638,1.54641,1.5462,1.54622,375200000.0
2008-05-15 21:55:00,1.54618,1.54635,1.54605,1.54624,186900001.0
2008-05-15 21:56:00,1.54621,1.54635,1.5461,1.54614,60100000.0
2008-05-15 21:57:00,1.54596,1.5461,1.54548,1.54568,310200002.0
2008-05-15 21:58:00,1.54573,1.54593,1.54571,1.54575,139900000.0
2008-05-15 21:59:00,1.54572,1.5459,1.54572,1.54586,214000001.0
2008-05-15 22:00:00,1.54581,1.54604,1.54556,1.54588,59600000.0
2008-05-15 22:01:00,1.54582,1.54584,1.54556,1.54564,148700000.0
2008-05-15 22:02:00,1.54572,1.54587,1.54565,1.54566,175900000.0
2008-05-15 22:03:00,1.54575,1.54618,1.54575,1.54589,127700000.0
2008-05-15 22:04:00,1.54589,1.54609,1.54552,1.54576,202400001.0
2008-05-15 22:05:00,1.54568,1.54586,1.54546,1.54574,215200001.0
2008-05-15 22:06:00,1.54575,1.54604,1.54571,1.54585,110900000.0
2008-05-15 22:07:00,1.54586,1.54586,1.5456,1.54568,156500000.0
2008-05-15 22:08:00,1.54567,1.54574,1.54539,1.54539,139000000.0
2008-05-15 22:09:00,1.54553,1.5458,1.5454,1.5454,225500000.0
2008-05-15 22:10:00,1.54544,1.54571,1.54525,1.54553,188300001.0
2008-05-15 22:11:00,1.5455,1.54556,1.54522,1.54526,275000001.0
2008-05-15 22:12:00,1.54534,1.54534,1.54511,1.54523,203200000.0
2008-05-15 22:13:00,1.5452,1.54526,1.54504,1.54509,216000000.0
2008-05-15 22:14:00,1.54501,1.54524,1.54492,1.54499,125700000.0
2008-05-15 22:15:00,1.54492,1.54509,1.54481,1.54484,112700000.0
2008-05-15 22:16:00,1.54474,1.54487,1.54448,1.54471,100700000.0
2008-05-15 22:17:00,1.54481,1.54499,1.54477,1.54483,240800001.0
2008-05-15 22:18:00,1.54489,1.54505,1.54452,1.54505,151700000.0
2008-05-15 22:19:00,1.54498,1.545,1.54464,1.54465,213100000.0
2008-05-15 22:20:00,1.54491,1.54507,1.54484,1.54484,182500003.0
2008-05-15 22:21:00,1.54474,1.54483,1.54455,1.54458,145800001.0
2008-05-15 22:22:00,1.54464,1.54487,1.54458,1.54475,147300000.0
2008-05-15 22:23:00,1.5447,1.54488,1.54463,1.54463,183500002.0
2008-05-15 22:24:00,1.54463,1.54474,1.54436,1.54445,243200000.0
2008-05-15 22:25:00,1.54455,1.54481,1.54447,1.54472,210900000.0
2008-05-15 22:26:00,1.54474,1.54489,1.54462,1.54485,200000001.0
2008-05-15 22:27:00,1.54484,1.54485,1.54444,1.54445,174200000.0
2008-05-15 22:28:00,1.54429,1.54471,1.54429,1.54443,70200000.0
2008-05-15 22:29:00,1.54439,1.54485,1.54431,1.5445,243200000.0
2008-05-15 22:30:00,1.54464,1.54476,1.54443,1.54449,241200001.0
2008-05-15 22:31:00,1.54441,1.54463,1.54407,1.54448,248700000.0
2008-05-15 22:32:00,1.54456,1.54478,1.54422,1.54443,148800000.0
2008-05-15 22:33:00,1.54433,1.54469,1.54417,1.54457,103600000.0
2008-05-15 22:34:00,1.54459,1.54503,1.5445,1.54457,201300000.0
2008-05-15 22:35:00,1.54446,1.54451,1.54427,1.54427,150000000.0
2008-05-15 22:36:00,1.54431,1.54454,1.54431,1.54437,101700000.0
2008-05-15 22:37:00,1.54459,1.54468,1.54452,1.54461,203300000.0
2008-05-15 22:38:00,1.54453,1.54473,1.54418,1.54433,335700001.0
2008-05-15 22:39:00,1.54443,1.54462,1.54434,1.54439,209900000.0
2008-05-15 22:40:00,1.54452,1.54473,1.5441,1.54427,310200000.0
2008-05-15 22:41:00,1.54437,1.5445,1.54421,1.5444,220000000.0
2008-05-15 22:42:00,1.54432,1.5444,1.54407,1.54411,188200002.0
2008-05-15 22:43:00,1.54389,1.54403,1.54355,1.54364,182200001.0
2008-05-15 22:44:00,1.54358,1.54381,1.54358,1.54381,154200000.0
2008-05-15 22:45:00,1.54395,1.54406,1.54382,1.54406,217900000.0
2008-05-15 22:46:00,1.54406,1.54427,1.54383,1.54392,163600001.0
2008-05-15 22:47:00,1.54385,1.54415,1.54381,1.54384,145800000.0
2008-05-15 22:48:00,1.54383,1.54402,1.54379,1.54394,147000000.0
2008-05-15 22:49:00,1.54397,1.54402,1.5437,1.54389,257400000.0
2008-05-15 22:50:00,1.54382,1.54423,1.54365,1.54371,215600000.0
2008-05-15 22:51:00,1.54388,1.54413,1.54386,1.54401,322400000.0
2008-05-15 22:52:00,1.54394,1.54402,1.54368,1.54379,274500001.0
2008-05-15 22:53:00,1.54382,1.54405,1.54356,1.54374,229400001.0
2008-05-15 22:54:00,1.54377,1.54394,1.54372,1.54394,183700000.0
2008-05-15 22:55:00,1.54396,1.54396,1.54383,1.54384,276800000.0
2008-05-15 22:56:00,1.54363,1.54385,1.54344,1.54361,136700000.0
2008-05-15 22:57:00,1.54367,1.54396,1.54367,1.54383,227800000.0
2008-05-15 22:58:00,1.54404,1.54419,1.54394,1.54394,30900000.0
2008-05-15 22:59:00,1.54384,1.54415,1.54383,1.54384,176900000.0
2008-05-15 23:00:00,1.54338,1.54362,1.54323,1.54323,137200000.0
2008-05-15 23:01:00,1.54371,1.54371,1.54319,1.54319,25800000.0
2008-05-15 23:02:00,1.5432,1.54328,1.5431,1.5431,18200000.0
2008-05-15 23:03:00,1.54309,1.5431,1.54307,1.5431,58000000.0
2008-05-15 23:04:00,1.54347,1.54365,1.5433,1.54335,44900000.0
2008-05-15 23:05:00,1.54331,1.54352,1.54331,1.54348,27600000.0
2008-05-15 23:06:00,1.54341,1.54362,1.54312,1.54325,41200000.0
2008-05-15 23:07:00,1.54322,1.54352,1.54302,1.54307,40000000.0
2008-05-15 23:08:00,1.54314,1.54347,1.54314,1.54347,98099998.0
2008-05-15 23:09:00,1.54364,1.54424,1.54353,1.54353,42200000.0
2008-05-15 23:10:00,1.54351,1.54405,1.54351,1.54371,74200000.0
2008-05-15 23:11:00,1.54374,1.54374,1.54343,1.54343,67400000.0
2008-05-15 23:12:00,1.54352,1.54367,1.54327,1.54327,68600000.0
2008-05-15 23:13:00,1.54323,1.54323,1.54304,1.54304,55100000.0
2008-05-15 23:14:00,1.54296,1.54332,1.54288,1.54324,40900000.0
2008-05-15 23:15:00,1.54339,1.54351,1.54301,1.54301,38800000.0
2008-05-15 23:16:00,1.54301,1.5431,1.54301,1.5431,41400000.0
2008-05-15 23:17:00,1.54328,1.54333,1.54318,1.54318,61000000.0
2008-05-15 23:18:00,1.54336,1.54343,1.54313,1.54316,41200000.0
2008-05-15 23:19:00,1.54332,1.54332,1.54305,1.54305,41400000.0
2008-05-15 23:20:00,1.5432,1.54332,1.5431,1.5431,83200001.0
2008-05-15 23:21:00,1.54317,1.54327,1.54317,1.54327,34400000.0
2008-05-15 23:22:00,1.54321,1.54325,1.54279,1.54311,127300000.0
2008-05-15 23:23:00,1.5431,1.54331,1.54246,1.54288,188900000.0
2008-05-15 23:24:00,1.54289,1.54306,1.54269,1.54284,48000000.0
2008-05-15 23:25:00,1.54284,1.54301,1.54284,1.54285,30000000.0
2008-05-15 23:26:00,1.54297,1.543,1.54289,1.54289,13600000.0
2008-05-15 23:27:00,1.54311,1.54328,1.54297,1.54302,34000000.0
2008-05-15 23:28:00,1.54285,1.54318,1.54272,1.54304,35200000.0
2008-05-15 23:29:00,1.54345,1.54378,1.54322,1.54322,65400000.0
2008-05-15 23:30:00,1.54347,1.54347,1.54299,1.54303,105500000.0
2008-05-15 23:31:00,1.54291,1.54321,1.54291,1.54321,54400000.0
2008-05-15 23:32:00,1.54336,1.54342,1.54329,1.54329,64500000.0
2008-05-15 23:33:00,1.543,1.54344,1.543,1.54339,93000000.0
2008-05-15 23:34:00,1.54346,1.54365,1.54311,1.54324,222200000.0
2008-05-15 23:35:00,1.54327,1.5433,1.54318,1.54323,156600000.0
2008-05-15 23:36:00,1.54316,1.54327,1.54316,1.54323,35000000.0
2008-05-15 23:37:00,1.54324,1.54326,1.54322,1.54326,15000000.0
2008-05-15 23:38:00,1.54319,1.54329,1.54319,1.54319,47600000.0
2008-05-15 23:39:00,1.54297,1.54355,1.54297,1.54304,193500001.0
2008-05-15 23:40:00,1.54332,1.54332,1.5432,1.54327,88700002.0
2008-05-15 23:41:00,1.54329,1.54348,1.54325,1.54334,107900000.0
2008-05-15 23:42:00,1.54325,1.54325,1.54289,1.54289,42600000.0
2008-05-15 23:43:00,1.54279,1.54316,1.5427,1.54316,97800000.0
2008-05-15 23:44:00,1.54328,1.54334,1.5431,1.54326,79800000.0
2008-05-15 23:45:00,1.54304,1.54304,1.54269,1.54269,77000000.0
2008-05-15 23:46:00,1.54277,1.54297,1.54277,1.54289,51400000.0
2008-05-15 23:47:00,1.54291,1.54292,1.54284,1.54285,63400000.0
2008-05-15 23:48:00,1.54314,1.54351,1.54303,1.54316,30000000.0
2008-05-15 23:49:00,1.54329,1.54337,1.54308,1.54337,115700000.0
2008-05-15 23:50:00,1.54347,1.5437,1.54347,1.5435,39800000.0
2008-05-15 23:51:00,1.54369,1.54384,1.54355,1.54367,54200000.0
2008-05-15 23:52:00,1.5437,1.54395,1.5437,1.54393,175600000.0
2008-05-15 23:54:00,1.5442,1.54438,1.54369,1.54375,218499998.0
2008-05-15 23:55:00,1.54374,1.54386,1.54368,1.54381,119600000.0
2008-05-15 23:56:00,1.54376,1.54409,1.54376,1.54384,123500000.0
2008-05-15 23:57:00,1.54397,1.54435,1.54394,1.54428,93200000.0
2008-05-15 23:58:00,1.54431,1.54439,1.54401,1.54413,137800000.0
2008-05-15 23:59:00,1.54417,1.54437,1.54416,1.54429,66400000.0
2008-05-16 00:00:00,1.54427,1.54455,1.54396,1.54413,147300000.0
2008-05-16 00:01:00,1.54379,1.54449,1.54369,1.54385,229200001.0
2008-05-16 00:02:00,1.54383,1.5439,1.54355,1.54358,125600000.0
2008-05-16 00:03:00,1.54347,1.54353,1.54302,1.54302,235900000.0
2008-05-16 00:04:00,1.5431,1.54374,1.5431,1.54369,149900000.0
2008-05-16 00:05:00,1.54375,1.54388,1.54375,1.54383,22000000.0
2008-05-16 00:06:00,1.5439,1.54415,1.5439,1.54409,62600000.0
2008-05-16 00:07:00,1.54424,1.54448,1.54422,1.54448,99600001.0
2008-05-16 00:08:00,1.54452,1.54462,1.54452,1.54462,43900000.0
2008-05-16 00:09:00,1.54445,1.54474,1.54442,1.54467,110200000.0
2008-05-16 00:10:00,1.54438,1.54479,1.5443,1.54479,38400000.0
2008-05-16 00:11:00,1.54459,1.54459,1.5441,1.5443,23200000.0
2008-05-16 00:12:00,1.54395,1.5441,1.54395,1.54398,39800000.0
2008-05-16 00:13:00,1.54394,1.54419,1.54391,1.54419,44400000.0
2008-05-16 00:14:00,1.54448,1.54448,1.54407,1.54418,37400000.0
2008-05-16 00:15:00,1.54421,1.5443,1.54412,1.54422,42800000.0
2008-05-16 00:16:00,1.54426,1.54439,1.54426,1.54426,44700001.0
2008-05-16 00:17:00,1.54423,1.54438,1.54423,1.54438,60800000.0
2008-05-16 00:18:00,1.54443,1.54453,1.54437,1.54437,74300000.0
2008-05-16 00:19:00,1.54445,1.5446,1.54403,1.54405,166600000.0
2008-05-16 00:20:00,1.54407,1.54421,1.54406,1.5442,55000000.0
2008-05-16 00:21:00,1.54428,1.54438,1.54418,1.54428,33200000.0
2008-05-16 00:22:00,1.54448,1.54457,1.54423,1.54445,25600000.0
2008-05-16 00:23:00,1.54449,1.54458,1.54416,1.54429,64500000.0
2008-05-16 00:24:00,1.5442,1.54427,1.54404,1.54418,62000000.0
2008-05-16 00:25:00,1.54414,1.54442,1.54398,1.544,38200000.0
2008-05-16 00:26:00,1.5441,1.54415,1.54404,1.54404,36600000.0
2008-05-16 00:27:00,1.54399,1.54414,1.54396,1.54414,74600001.0
2008-05-16 00:28:00,1.54447,1.54447,1.54415,1.54415,32400001.0
2008-05-16 00:29:00,1.54422,1.54422,1.54398,1.54412,56400000.0
2008-05-16 00:30:00,1.54416,1.54418,1.54406,1.54418,49400000.0
2008-05-16 00:31:00,1.54424,1.54426,1.54419,1.54419,50400001.0
2008-05-16 00:32:00,1.54419,1.54451,1.54419,1.54446,115000001.0
2008-05-16 00:33:00,1.54458,1.54471,1.54453,1.54453,124500000.0
2008-05-16 00:34:00,1.54454,1.54491,1.5444,1.54491,35600000.0
2008-05-16 00:35:00,1.54455,1.54455,1.54448,1.54449,66400000.0
2008-05-16 00:36:00,1.54447,1.54462,1.54447,1.54453,70400000.0
2008-05-16 00:37:00,1.54477,1.54534,1.54477,1.54534,63800000.0
2008-05-16 00:38:00,1.54534,1.54534,1.5452,1.54529,31400000.0
2008-05-16 00:39:00,1.54555,1.54555,1.54509,1.54509,37000000.0
2008-05-16 00:40:00,1.54526,1.54549,1.54505,1.54549,33200000.0
2008-05-16 00:41:00,1.54557,1.54561,1.54528,1.54561,28000000.0
2008-05-16 00:42:00,1.54612,1.54612,1.5455,1.5459,37200000.0
2008-05-16 00:43:00,1.54609,1.54645,1.54607,1.54631,22800000.0
2008-05-16 00:44:00,1.54636,1.54644,1.54579,1.54579,28800000.0
2008-05-16 00:45:00,1.54581,1.54615,1.54562,1.54587,52600000.0
2008-05-16 00:46:00,1.54594,1.54604,1.54564,1.54564,57900000.0
2008-05-16 00:47:00,1.54579,1.54596,1.54553,1.54553,30400000.0
2008-05-16 00:48:00,1.5457,1.54575,1.54538,1.54538,36400000.0
2008-05-16 00:49:00,1.54545,1.54545,1.54382,1.54382,36300000.0
2008-05-16 00:50:00,1.5441,1.54415,1.5433,1.5433,90700000.0
2008-05-16 00:51:00,1.54304,1.54415,1.54304,1.54415,61400000.0
2008-05-16 00:52:00,1.5443,1.54455,1.54411,1.54418,94200001.0
2008-05-16 00:53:00,1.54434,1.54503,1.54434,1.54439,55000000.0
2008-05-16 00:54:00,1.54422,1.54434,1.54416,1.54424,45800000.0
2008-05-16 00:55:00,1.54482,1.54537,1.54467,1.54521,58300000.0
2008-05-16 00:56:00,1.54513,1.54513,1.54492,1.54503,59900000.0
2008-05-16 00:57:00,1.54497,1.54497,1.54443,1.54443,62400001.0
2008-05-16 00:58:00,1.54436,1.5444,1.54429,1.54435,46400000.0
2008-05-16 00:59:00,1.54426,1.54426,1.54389,1.5439,114900000.0
2008-05-16 01:00:00,1.54401,1.54409,1.5438,1.5439,42200000.0
2008-05-16 01:01:00,1.54405,1.54424,1.54405,1.54424,68400000.0
2008-05-16 01:02:00,1.54425,1.54425,1.54397,1.54404,44500000.0
2008-05-16 01:03:00,1.54367,1.54367,1.54344,1.54361,60800000.0
2008-05-16 01:04:00,1.54403,1.54403,1.54352,1.54379,31400000.0
2008-05-16 01:05:00,1.5441,1.54429,1.54336,1.54356,43600000.0
2008-05-16 01:06:00,1.5435,1.54391,1.54337,1.54366,24800000.0
2008-05-16 01:07:00,1.54331,1.54338,1.54324,1.54333,64300000.0
2008-05-16 01:08:00,1.54338,1.54362,1.54331,1.54362,66700000.0
2008-05-16 01:09:00,1.54423,1.54423,1.54378,1.54406,116800001.0
2008-05-16 01:10:00,1.54383,1.54423,1.54376,1.54398,62400000.0
2008-05-16 01:11:00,1.54411,1.54436,1.54406,1.54417,207700001.0
2008-05-16 01:12:00,1.5442,1.54442,1.5438,1.54385,223300000.0
2008-05-16 01:13:00,1.54366,1.54377,1.54345,1.54351,151200000.0
2008-05-16 01:14:00,1.54346,1.54356,1.54328,1.54335,42000000.0
2008-05-16 01:15:00,1.54342,1.54394,1.54328,1.54371,99200000.0
2008-05-16 01:16:00,1.54368,1.54371,1.54366,1.54366,36000000.0
2008-05-16 01:17:00,1.54387,1.5442,1.54387,1.5442,27800000.0
2008-05-16 01:18:00,1.54432,1.54449,1.54432,1.54439,26800000.0
2008-05-16 01:19:00,1.54458,1.54466,1.54446,1.54453,44400000.0
2008-05-16 01:20:00,1.54435,1.54441,1.54421,1.54421,37800000.0
2008-05-16 01:21:00,1.5441,1.54419,1.54403,1.54403,52600000.0
2008-05-16 01:22:00,1.54401,1.54425,1.54401,1.54425,73700000.0
2008-05-16 01:23:00,1.54454,1.54484,1.54389,1.54474,187500000.0
2008-05-16 01:24:00,1.54445,1.54501,1.5443,1.54501,65200000.0
2008-05-16 01:25:00,1.54485,1.54495,1.54433,1.54434,86600000.0
2008-05-16 01:26:00,1.54441,1.54477,1.54441,1.54471,264900002.0
2008-05-16 01:27:00,1.54505,1.54519,1.54479,1.545,115100000.0
2008-05-16 01:28:00,1.54487,1.54506,1.54487,1.54506,58600000.0
2008-05-16 01:29:00,1.54512,1.54549,1.54496,1.54522,26700000.0
2008-05-16 01:30:00,1.54502,1.54515,1.54487,1.54511,62400001.0
2008-05-16 01:31:00,1.54487,1.54509,1.54487,1.54509,35200000.0
2008-05-16 01:32:00,1.54518,1.54529,1.54505,1.54526,57400000.0
2008-05-16 01:33:00,1.54523,1.54523,1.54473,1.5448,116500001.0
2008-05-16 01:34:00,1.54495,1.54532,1.54484,1.54516,117200000.0
2008-05-16 01:35:00,1.5451,1.54531,1.54503,1.54509,18400000.0
2008-05-16 01:36:00,1.54506,1.54519,1.54506,1.54519,37800000.0
2008-05-16 01:37:00,1.54474,1.54474,1.54446,1.54446,34400000.0
2008-05-16 01:38:00,1.54474,1.54483,1.5446,1.54467,49600000.0
2008-05-16 01:39:00,1.5446,1.54516,1.54458,1.54512,23400000.0
2008-05-16 01:40:00,1.54491,1.54519,1.54486,1.54507,50000000.0
2008-05-16 01:41:00,1.54502,1.54547,1.54473,1.54498,40700000.0
2008-05-16 01:42:00,1.54478,1.54517,1.54458,1.54483,192300000.0
2008-05-16 01:43:00,1.54481,1.5454,1.54481,1.5453,205400000.0
2008-05-16 01:44:00,1.54538,1.54562,1.54515,1.54523,210200001.0
2008-05-16 01:45:00,1.54516,1.54543,1.54496,1.54543,134000001.0
2008-05-16 01:46:00,1.54551,1.54564,1.54551,1.5456,31000000.0
2008-05-16 01:47:00,1.54569,1.54578,1.54558,1.54558,49400000.0
2008-05-16 01:48:00,1.54549,1.54549,1.5451,1.5451,115100000.0
2008-05-16 01:49:00,1.54492,1.54534,1.54489,1.54496,102800000.0
2008-05-16 01:50:00,1.54554,1.54623,1.54524,1.54623,156100000.0
2008-05-16 01:51:00,1.54624,1.54624,1.54565,1.54565,51200001.0
2008-05-16 01:52:00,1.54578,1.54625,1.54577,1.54609,211300002.0
2008-05-16 01:53:00,1.54615,1.54659,1.54603,1.54617,81600000.0
2008-05-16 01:54:00,1.54612,1.54614,1.54597,1.54603,77000002.0
2008-05-16 01:55:00,1.546,1.54618,1.546,1.54617,49600000.0
2008-05-16 01:56:00,1.54626,1.54648,1.5462,1.54625,72100000.0
2008-05-16 01:57:00,1.54627,1.54659,1.54617,1.54617,100700002.0
2008-05-16 01:58:00,1.54621,1.54624,1.54607,1.54607,52100000.0
2008-05-16 01:59:00,1.54602,1.54623,1.54601,1.54601,53800000.0
2008-05-16 02:00:00,1.54601,1.54657,1.54601,1.54655,32200000.0
2008-05-16 02:01:00,1.54631,1.54663,1.54623,1.54653,22400000.0
2008-05-16 02:02:00,1.54653,1.54656,1.54638,1.54644,29200000.0
2008-05-16 02:03:00,1.54654,1.54664,1.54637,1.54647,33600000.0
2008-05-16 02:04:00,1.5462,1.54654,1.5462,1.54641,44200001.0
2008-05-16 02:05:00,1.54637,1.54644,1.54634,1.54634,52400000.0
2008-05-16 02:06:00,1.54658,1.54668,1.54656,1.54666,52600000.0
2008-05-16 02:07:00,1.54657,1.54685,1.54657,1.54684,45000000.0
2008-05-16 02:08:00,1.54652,1.54659,1.54643,1.54651,33300000.0
2008-05-16 02:09:00,1.54642,1.54642,1.54587,1.54623,24800000.0
2008-05-16 02:10:00,1.54629,1.54661,1.54581,1.54651,37600000.0
2008-05-16 02:11:00,1.54612,1.54653,1.54612,1.54638,35000000.0
2008-05-16 02:12:00,1.54631,1.54661,1.54628,1.54642,45300001.0
2008-05-16 02:13:00,1.54641,1.54657,1.54626,1.54646,33600000.0
2008-05-16 02:14:00,1.5468,1.54694,1.54672,1.54684,35600000.0
2008-05-16 02:15:00,1.54677,1.54685,1.54649,1.54685,24500000.0
2008-05-16 02:16:00,1.54701,1.54715,1.54684,1.54714,27000000.0
2008-05-16 02:17:00,1.54713,1.54714,1.54679,1.54702,32800000.0
2008-05-16 02:18:00,1.5471,1.54732,1.54704,1.54713,48000000.0
2008-05-16 02:19:00,1.54726,1.54726,1.5471,1.54715,42400000.0
2008-05-16 02:20:00,1.54724,1.54734,1.54713,1.54734,29400000.0
2008-05-16 02:21:00,1.54711,1.54737,1.54711,1.54726,29300000.0
2008-05-16 02:22:00,1.54711,1.54717,1.5468,1.54715,35500000.0
2008-05-16 02:23:00,1.54713,1.54747,1.54713,1.54719,28200000.0
2008-05-16 02:24:00,1.54703,1.54739,1.54703,1.54718,52000000.0
2008-05-16 02:25:00,1.54697,1.54709,1.54627,1.54641,38000000.0
2008-05-16 02:26:00,1.54649,1.54661,1.54634,1.54651,31900000.0
2008-05-16 02:27:00,1.54655,1.5467,1.5464,1.5465,51900000.0
2008-05-16 02:28:00,1.54666,1.54675,1.54655,1.54658,54400000.0
2008-05-16 02:29:00,1.54663,1.54675,1.54614,1.54673,53400000.0
2008-05-16 02:30:00,1.54672,1.54689,1.54667,1.54689,42300000.0
2008-05-16 02:31:00,1.54696,1.54747,1.54696,1.54731,46000000.0
2008-05-16 02:32:00,1.54735,1.54747,1.54719,1.54727,44600000.0
2008-05-16 02:33:00,1.54735,1.54749,1.54724,1.54727,33200000.0
2008-05-16 02:34:00,1.54754,1.54813,1.54754,1.548,54200001.0
2008-05-16 02:35:00,1.54813,1.54835,1.54795,1.54835,22200000.0
2008-05-16 02:36:00,1.54793,1.54793,1.54756,1.54774,38700000.0
2008-05-16 02:37:00,1.54773,1.54796,1.54763,1.54793,38200001.0
2008-05-16 02:38:00,1.54805,1.54833,1.54802,1.54802,37300000.0
2008-05-16 02:39:00,1.54822,1.54838,1.54779,1.54838,28000000.0
2008-05-16 02:40:00,1.548,1.54814,1.54783,1.54786,35000000.0
2008-05-16 02:41:00,1.54785,1.54788,1.5475,1.54788,31000000.0
2008-05-16 02:42:00,1.54792,1.54797,1.54776,1.54797,36000000.0
2008-05-16 02:43:00,1.54785,1.54804,1.54777,1.54795,49600000.0
2008-05-16 02:44:00,1.54821,1.54821,1.54775,1.54802,23800000.0
2008-05-16 02:45:00,1.54793,1.54803,1.54773,1.54787,34800000.0
2008-05-16 02:46:00,1.54803,1.54803,1.54767,1.54793,38000001.0
2008-05-16 02:47:00,1.54767,1.54775,1.54726,1.54747,19600000.0
2008-05-16 02:48:00,1.54764,1.54764,1.5475,1.5475,24800000.0
2008-05-16 02:49:00,1.54757,1.54774,1.54734,1.54769,28200000.0
2008-05-16 02:50:00,1.54776,1.54776,1.54755,1.54772,24400000.0
2008-05-16 02:51:00,1.54732,1.54774,1.54732,1.54774,33800001.0
2008-05-16 02:52:00,1.5476,1.54775,1.54747,1.54775,19400000.0
2008-05-16 02:53:00,1.54762,1.54762,1.54709,1.54709,41000000.0
2008-05-16 02:54:00,1.54701,1.54705,1.54682,1.54682,41900000.0
2008-05-16 02:55:00,1.54677,1.54677,1.54635,1.54635,31500000.0
2008-05-16 02:56:00,1.5465,1.5465,1.54621,1.54648,48400000.0
2008-05-16 02:57:00,1.546,1.54651,1.546,1.54651,60200000.0
2008-05-16 02:58:00,1.54653,1.54653,1.54623,1.54638,36900000.0
2008-05-16 02:59:00,1.54641,1.54658,1.54636,1.54645,44800000.0
2008-05-16 03:00:00,1.54648,1.54648,1.54633,1.54648,60100000.0
2008-05-16 03:01:00,1.54635,1.54648,1.54625,1.54648,44700000.0
2008-05-16 03:02:00,1.54642,1.54679,1.54642,1.54673,28200000.0
2008-05-16 03:03:00,1.54685,1.54688,1.54668,1.54683,54200001.0
2008-05-16 03:04:00,1.54673,1.54688,1.54641,1.54641,38000000.0
2008-05-16 03:05:00,1.54695,1.54695,1.54659,1.54659,53300000.0
2008-05-16 03:06:00,1.54717,1.5473,1.54699,1.54708,39800000.0
2008-05-16 03:07:00,1.54733,1.54741,1.54717,1.54726,22700000.0
2008-05-16 03:08:00,1.54764,1.54764,1.54734,1.54737,55000000.0
2008-05-16 03:09:00,1.54761,1.54761,1.54708,1.54723,19500000.0
2008-05-16 03:10:00,1.54739,1.54752,1.54717,1.54744,55500000.0
2008-05-16 03:11:00,1.54735,1.54749,1.54717,1.54717,31800000.0
2008-05-16 03:12:00,1.54739,1.54749,1.54729,1.54742,52000000.0
2008-05-16 03:13:00,1.54754,1.54764,1.54745,1.5476,41000000.0
2008-05-16 03:14:00,1.54755,1.54767,1.54748,1.54758,61700000.0
2008-05-16 03:15:00,1.54749,1.54749,1.54727,1.54738,37600000.0
2008-05-16 03:16:00,1.54736,1.54736,1.54684,1.54708,15800000.0
2008-05-16 03:17:00,1.54726,1.54732,1.5472,1.54721,31600000.0
2008-05-16 03:18:00,1.54685,1.54727,1.54685,1.54727,53500000.0
2008-05-16 03:19:00,1.54723,1.5474,1.54712,1.54719,20400000.0
2008-05-16 03:20:00,1.54726,1.54729,1.54702,1.54711,37200000.0
2008-05-16 03:21:00,1.54709,1.54756,1.54703,1.54745,22200000.0
2008-05-16 03:22:00,1.54753,1.54765,1.54749,1.54763,34700000.0
2008-05-16 03:23:00,1.54755,1.54762,1.54747,1.54762,35200000.0
2008-05-16 03:24:00,1.54772,1.54783,1.54763,1.54783,23000000.0
2008-05-16 03:25:00,1.54764,1.54777,1.5475,1.54771,29200000.0
2008-05-16 03:26:00,1.54761,1.54761,1.54731,1.54757,23200000.0
2008-05-16 03:27:00,1.54712,1.5473,1.54692,1.54698,33400000.0
2008-05-16 03:28:00,1.547,1.54704,1.54693,1.54693,27600000.0
2008-05-16 03:29:00,1.54695,1.5472,1.5467,1.5467,34000000.0
2008-05-16 03:30:00,1.54682,1.54701,1.54675,1.54683,44500000.0
2008-05-16 03:31:00,1.54717,1.54719,1.54698,1.54707,53100000.0
2008-05-16 03:32:00,1.54693,1.54731,1.54693,1.54731,38000000.0
2008-05-16 03:33:00,1.54731,1.54736,1.54716,1.54731,29200000.0
2008-05-16 03:34:00,1.5473,1.54751,1.54716,1.54728,40000000.0
2008-05-16 03:35:00,1.54744,1.5476,1.54718,1.54759,37400000.0
2008-05-16 03:36:00,1.54755,1.54779,1.54717,1.54753,37400000.0
2008-05-16 03:37:00,1.54745,1.54765,1.54745,1.54758,37000000.0
2008-05-16 03:38:00,1.54768,1.54775,1.54759,1.54775,31700000.0
2008-05-16 03:39:00,1.54787,1.54787,1.54746,1.54759,32400000.0
2008-05-16 03:40:00,1.54754,1.54754,1.54739,1.54747,22200000.0
2008-05-16 03:41:00,1.54733,1.54758,1.5473,1.54758,35400000.0
2008-05-16 03:42:00,1.54743,1.54761,1.54737,1.54761,28200000.0
2008-05-16 03:43:00,1.54752,1.5476,1.54729,1.5476,30400000.0
2008-05-16 03:44:00,1.54739,1.5476,1.54739,1.54747,38900001.0
2008-05-16 03:45:00,1.54775,1.54777,1.5475,1.54763,26800000.0
2008-05-16 03:46:00,1.54765,1.54765,1.54727,1.54759,28900000.0
2008-05-16 03:47:00,1.5474,1.54763,1.5474,1.54763,21800000.0
2008-05-16 03:48:00,1.54732,1.54775,1.54732,1.54775,28600000.0
2008-05-16 03:49:00,1.54792,1.54803,1.54779,1.54788,35200000.0
2008-05-16 03:50:00,1.54772,1.5478,1.54748,1.54749,39000000.0
2008-05-16 03:51:00,1.54789,1.54797,1.54771,1.54787,35300000.0
2008-05-16 03:52:00,1.5478,1.54793,1.54768,1.54787,37200000.0
2008-05-16 03:53:00,1.54783,1.54793,1.5477,1.54771,35400000.0
2008-05-16 03:54:00,1.54767,1.54778,1.54753,1.54778,27600000.0
2008-05-16 03:55:00,1.54776,1.54776,1.54761,1.54761,28400000.0
2008-05-16 03:56:00,1.54758,1.54762,1.54736,1.54748,27800000.0
2008-05-16 03:57:00,1.54749,1.54769,1.54707,1.54769,87700000.0
2008-05-16 03:58:00,1.5478,1.54818,1.54773,1.54774,33400000.0
2008-05-16 03:59:00,1.54802,1.54823,1.54795,1.54813,37400000.0
2008-05-16 04:00:00,1.54809,1.54836,1.54808,1.5482,50200000.0
2008-05-16 04:01:00,1.54817,1.54854,1.54817,1.54836,30600000.0
2008-05-16 04:02:00,1.54833,1.54833,1.54812,1.54816,25600000.0
2008-05-16 04:03:00,1.54805,1.54824,1.54783,1.54824,43000001.0
2008-05-16 04:04:00,1.54796,1.54805,1.54782,1.54782,27700000.0
2008-05-16 04:05:00,1.54735,1.54808,1.54735,1.54786,30600000.0
2008-05-16 04:06:00,1.54776,1.54786,1.54756,1.54786,27000000.0
2008-05-16 04:07:00,1.54782,1.54831,1.54782,1.54831,30600000.0
2008-05-16 04:08:00,1.54826,1.54892,1.54822,1.54892,47700000.0
2008-05-16 04:09:00,1.54883,1.54902,1.54873,1.54876,18400000.0
2008-05-16 04:10:00,1.54875,1.54914,1.54875,1.54904,28600000.0
2008-05-16 04:11:00,1.54901,1.54902,1.54863,1.54863,43400000.0
2008-05-16 04:12:00,1.5485,1.54896,1.54842,1.54896,28400000.0
2008-05-16 04:13:00,1.54925,1.54934,1.54877,1.54927,18200000.0
2008-05-16 04:14:00,1.54896,1.54913,1.54879,1.54913,39600000.0
2008-05-16 04:15:00,1.54915,1.54939,1.5491,1.5493,35600000.0
2008-05-16 04:16:00,1.54929,1.5493,1.54879,1.54912,53300000.0
2008-05-16 04:17:00,1.54904,1.54921,1.54896,1.54921,26000000.0
2008-05-16 04:18:00,1.54873,1.54921,1.54873,1.54914,42600000.0
2008-05-16 04:19:00,1.54918,1.54929,1.54913,1.54929,49200001.0
2008-05-16 04:20:00,1.54887,1.54887,1.54875,1.54883,53500002.0
2008-05-16 04:21:00,1.54906,1.54909,1.54893,1.54906,28800000.0
2008-05-16 04:22:00,1.54911,1.54918,1.54909,1.54909,54200000.0
2008-05-16 04:23:00,1.54898,1.54911,1.54898,1.54908,27200000.0
2008-05-16 04:24:00,1.54894,1.5492,1.54894,1.5492,32400001.0
2008-05-16 04:25:00,1.5491,1.5491,1.54858,1.54873,34600000.0
2008-05-16 04:26:00,1.54876,1.54885,1.54865,1.54885,73100000.0
2008-05-16 04:27:00,1.54886,1.54889,1.54864,1.54865,34600000.0
2008-05-16 04:28:00,1.5489,1.5489,1.5485,1.54885,19400000.0
2008-05-16 04:29:00,1.54887,1.54898,1.54865,1.54898,39300000.0
2008-05-16 04:30:00,1.54875,1.54895,1.54852,1.5487,44600000.0
2008-05-16 04:31:00,1.54844,1.54877,1.54844,1.54873,39600000.0
2008-05-16 04:32:00,1.54887,1.54898,1.5488,1.5488,36200000.0
2008-05-16 04:33:00,1.54889,1.54889,1.54836,1.54842,28400000.0
2008-05-16 04:34:00,1.54836,1.54851,1.54831,1.54842,36400000.0
2008-05-16 04:35:00,1.54859,1.54878,1.54852,1.5486,32600000.0
2008-05-16 04:36:00,1.54883,1.54883,1.54865,1.54867,41100000.0
2008-05-16 04:37:00,1.54861,1.54884,1.54839,1.54859,28200000.0
2008-05-16 04:38:00,1.54847,1.54877,1.54847,1.54877,38200000.0
2008-05-16 04:39:00,1.54852,1.54875,1.54828,1.54872,40400000.0
2008-05-16 04:40:00,1.54863,1.54873,1.54851,1.54851,28300000.0
2008-05-16 04:41:00,1.54844,1.54862,1.54818,1.54861,49000000.0
2008-05-16 04:42:00,1.54854,1.54868,1.54846,1.54868,66900000.0
2008-05-16 04:43:00,1.54866,1.54887,1.54862,1.54874,23900000.0
2008-05-16 04:44:00,1.54876,1.54889,1.54821,1.54879,42000000.0
2008-05-16 04:45:00,1.54835,1.54835,1.54724,1.54761,44100001.0
2008-05-16 04:46:00,1.54771,1.54791,1.54705,1.54705,32800000.0
2008-05-16 04:47:00,1.54761,1.54778,1.54761,1.54776,28000000.0
2008-05-16 04:48:00,1.54769,1.54777,1.54759,1.54769,59200000.0
2008-05-16 04:49:00,1.54749,1.54776,1.54738,1.54761,17400000.0
2008-05-16 04:50:00,1.54764,1.5479,1.54762,1.54781,41500000.0
2008-05-16 04:51:00,1.54777,1.54793,1.5477,1.54788,82000000.0
2008-05-16 04:52:00,1.54789,1.54801,1.54786,1.54799,16200000.0
2008-05-16 04:53:00,1.54808,1.54814,1.54782,1.54813,37800000.0
2008-05-16 04:54:00,1.54835,1.54835,1.54792,1.54792,56700000.0
2008-05-16 04:55:00,1.54814,1.54838,1.54814,1.54838,26000000.0
2008-05-16 04:56:00,1.54838,1.54863,1.54838,1.54861,37500000.0
2008-05-16 04:57:00,1.54866,1.54877,1.5486,1.5486,30000000.0
2008-05-16 04:58:00,1.54861,1.54877,1.54841,1.54863,25800000.0
2008-05-16 04:59:00,1.54837,1.54872,1.54837,1.54848,23600000.0
2008-05-16 05:00:00,1.5485,1.54861,1.54837,1.54857,66300000.0
2008-05-16 05:01:00,1.54841,1.54855,1.54841,1.54848,27600000.0
2008-05-16 05:02:00,1.54821,1.54856,1.54821,1.5485,36400000.0
2008-05-16 05:03:00,1.54855,1.54871,1.54851,1.54871,23400000.0
2008-05-16 05:04:00,1.54843,1.54863,1.54843,1.54863,36500000.0
2008-05-16 05:05:00,1.54843,1.54863,1.54841,1.54863,34000000.0
2008-05-16 05:06:00,1.54863,1.54878,1.54848,1.54865,35000000.0
2008-05-16 05:07:00,1.54865,1.54883,1.54848,1.54868,43500000.0
2008-05-16 05:08:00,1.54859,1.54882,1.54857,1.54863,29400000.0
2008-05-16 05:09:00,1.54865,1.54884,1.54854,1.54854,47000000.0
2008-05-16 05:10:00,1.54863,1.54879,1.54836,1.54862,46800000.0
2008-05-16 05:11:00,1.54857,1.5486,1.54825,1.54825,24400000.0
2008-05-16 05:12:00,1.54848,1.54863,1.54842,1.54863,40700000.0
2008-05-16 05:13:00,1.54855,1.54871,1.54832,1.54832,25800000.0
2008-05-16 05:14:00,1.54823,1.54824,1.54804,1.54824,44000000.0
2008-05-16 05:15:00,1.54818,1.54818,1.54784,1.54799,32800000.0
2008-05-16 05:16:00,1.54805,1.54822,1.54804,1.54813,38500000.0
2008-05-16 05:17:00,1.54802,1.54828,1.54802,1.54804,37400000.0
2008-05-16 05:18:00,1.54823,1.54823,1.54793,1.54793,44400000.0
2008-05-16 05:19:00,1.54779,1.54822,1.54779,1.54814,39500000.0
2008-05-16 05:20:00,1.54809,1.54821,1.54797,1.54812,31300000.0
2008-05-16 05:21:00,1.54816,1.54821,1.54802,1.54806,35200000.0
2008-05-16 05:22:00,1.54812,1.54819,1.54793,1.54811,77500000.0
2008-05-16 05:23:00,1.54756,1.54829,1.54756,1.54811,41600000.0
2008-05-16 05:24:00,1.54802,1.54819,1.54802,1.54817,54000001.0
2008-05-16 05:25:00,1.54816,1.54833,1.54802,1.5482,70400000.0
2008-05-16 05:26:00,1.54822,1.54833,1.54818,1.54819,39600000.0
2008-05-16 05:27:00,1.54825,1.5484,1.54818,1.54827,16000000.0
2008-05-16 05:28:00,1.54822,1.54822,1.54754,1.54754,43600001.0
2008-05-16 05:29:00,1.54804,1.54816,1.54799,1.54814,47800000.0
2008-05-16 05:30:00,1.54814,1.54824,1.54799,1.54814,29400000.0
2008-05-16 05:31:00,1.54809,1.54821,1.54796,1.54799,58400000.0
2008-05-16 05:32:00,1.54799,1.54802,1.5476,1.54765,32800000.0
2008-05-16 05:33:00,1.54778,1.54778,1.54741,1.54741,34400000.0
2008-05-16 05:34:00,1.54779,1.54789,1.54769,1.54774,23600000.0
2008-05-16 05:35:00,1.54784,1.54797,1.54771,1.54797,32000000.0
2008-05-16 05:36:00,1.54785,1.54822,1.54785,1.54801,33400000.0
2008-05-16 05:37:00,1.54811,1.5482,1.54795,1.5481,55200000.0
2008-05-16 05:38:00,1.54809,1.54824,1.54784,1.54794,37400000.0
2008-05-16 05:39:00,1.54794,1.54831,1.54785,1.54818,30500000.0
2008-05-16 05:40:00,1.5481,1.54818,1.54797,1.54797,77000000.0
2008-05-16 05:41:00,1.54797,1.548,1.54762,1.54789,65600001.0
2008-05-16 05:42:00,1.5478,1.54814,1.54763,1.54814,32800000.0
2008-05-16 05:43:00,1.54799,1.54824,1.54799,1.54811,25200000.0
2008-05-16 05:44:00,1.54809,1.5482,1.54794,1.54804,47000000.0
2008-05-16 05:45:00,1.54768,1.54804,1.54762,1.54769,57400001.0
2008-05-16 05:46:00,1.54794,1.54799,1.54789,1.54789,42400000.0
2008-05-16 05:47:00,1.54797,1.54812,1.54789,1.54811,58600000.0
2008-05-16 05:48:00,1.54808,1.54828,1.54807,1.5482,25800000.0
2008-05-16 05:49:00,1.54827,1.54827,1.54801,1.54809,34000000.0
2008-05-16 05:50:00,1.54802,1.54819,1.54781,1.54809,37600000.0
2008-05-16 05:51:00,1.54825,1.54844,1.54797,1.54797,36200000.0
2008-05-16 05:52:00,1.54831,1.54864,1.54831,1.54844,30900000.0
2008-05-16 05:53:00,1.54831,1.54872,1.54831,1.54872,37200000.0
2008-05-16 05:54:00,1.54857,1.54857,1.54835,1.54851,33400000.0
2008-05-16 05:55:00,1.54839,1.54854,1.54827,1.54849,36600000.0
2008-05-16 05:56:00,1.54845,1.54846,1.54816,1.54816,26000000.0
2008-05-16 05:57:00,1.54819,1.54842,1.54819,1.54824,42400000.0
2008-05-16 05:58:00,1.54838,1.54863,1.54838,1.54845,72200001.0
2008-05-16 05:59:00,1.54863,1.54871,1.54859,1.54864,46800000.0
2008-05-16 06:00:00,1.54857,1.54878,1.54848,1.54863,35100000.0
2008-05-16 06:01:00,1.54857,1.54875,1.54857,1.54875,42000001.0
2008-05-16 06:02:00,1.5486,1.54879,1.54814,1.54879,50900001.0
2008-05-16 06:03:00,1.54869,1.54875,1.54844,1.54852,35200000.0
2008-05-16 06:04:00,1.54844,1.54865,1.54841,1.54865,55000000.0
2008-05-16 06:05:00,1.54868,1.5487,1.54842,1.54846,52600000.0
2008-05-16 06:06:00,1.54858,1.54884,1.54858,1.54871,44700001.0
2008-05-16 06:07:00,1.54872,1.54872,1.54842,1.54842,57600000.0
2008-05-16 06:08:00,1.5485,1.5485,1.54825,1.54844,39800000.0
2008-05-16 06:09:00,1.54838,1.54845,1.5483,1.54832,36500000.0
2008-05-16 06:10:00,1.54854,1.54867,1.54854,1.54856,24400000.0
2008-05-16 06:11:00,1.54849,1.54868,1.54831,1.5484,45800000.0
2008-05-16 06:12:00,1.54846,1.54863,1.54841,1.54841,37400001.0
2008-05-16 06:13:00,1.54849,1.54873,1.54834,1.54867,43600000.0
2008-05-16 06:14:00,1.54883,1.54894,1.54853,1.54883,57200000.0
2008-05-16 06:15:00,1.54872,1.54887,1.54864,1.54873,30800000.0
2008-05-16 06:16:00,1.54883,1.54888,1.54864,1.54872,25400000.0
2008-05-16 06:17:00,1.54852,1.54893,1.54852,1.54887,28200000.0
2008-05-16 06:18:00,1.5487,1.5489,1.54864,1.54883,41100000.0
2008-05-16 06:19:00,1.54888,1.54894,1.54872,1.54872,28700000.0
2008-05-16 06:20:00,1.54879,1.54879,1.54854,1.54854,42200000.0
2008-05-16 06:21:00,1.54877,1.54908,1.54877,1.54889,23600000.0
2008-05-16 06:22:00,1.54868,1.54868,1.54826,1.54863,19400000.0
2008-05-16 06:23:00,1.54882,1.54882,1.54797,1.54834,53400001.0
2008-05-16 06:24:00,1.54828,1.54833,1.54799,1.54827,27800000.0
2008-05-16 06:25:00,1.54832,1.54834,1.54824,1.54829,20800000.0
2008-05-16 06:26:00,1.5483,1.54853,1.54819,1.54846,70500000.0
2008-05-16 06:27:00,1.54864,1.54872,1.54845,1.54872,39800001.0
2008-05-16 06:28:00,1.54871,1.54874,1.54852,1.54867,25800000.0
2008-05-16 06:29:00,1.54865,1.54866,1.54843,1.54843,55700000.0
2008-05-16 06:30:00,1.54847,1.54853,1.54838,1.54853,47200000.0
2008-05-16 06:31:00,1.54843,1.54843,1.5483,1.5483,28000000.0
2008-05-16 06:32:00,1.5483,1.5484,1.54818,1.5483,30800000.0
2008-05-16 06:33:00,1.54825,1.54853,1.54825,1.54832,27200000.0
2008-05-16 06:34:00,1.54829,1.54861,1.54808,1.54841,36000000.0
2008-05-16 06:35:00,1.5485,1.5488,1.54836,1.5485,62200000.0
2008-05-16 06:36:00,1.54853,1.54916,1.54806,1.54915,49400000.0
2008-05-16 06:37:00,1.54929,1.54945,1.54898,1.54898,56000001.0
2008-05-16 06:38:00,1.54914,1.54914,1.54832,1.54866,26000000.0
2008-05-16 06:39:00,1.54879,1.54899,1.54873,1.54881,65300000.0
2008-05-16 06:40:00,1.54882,1.54908,1.54882,1.54894,35400000.0
2008-05-16 06:41:00,1.54885,1.54921,1.54842,1.54921,38700000.0
2008-05-16 06:42:00,1.54873,1.54936,1.54873,1.54915,63600001.0
2008-05-16 06:43:00,1.54922,1.54922,1.54885,1.54905,22500000.0
2008-05-16 06:44:00,1.54909,1.54918,1.549,1.54905,39600000.0
2008-05-16 06:45:00,1.54892,1.54909,1.54883,1.54883,42200000.0
2008-05-16 06:46:00,1.54891,1.54914,1.54891,1.54898,37400000.0
2008-05-16 06:47:00,1.54918,1.54928,1.54905,1.54915,34200000.0
2008-05-16 06:48:00,1.54905,1.54935,1.54893,1.54912,28000000.0
2008-05-16 06:49:00,1.54912,1.54944,1.549,1.54944,35000000.0
2008-05-16 06:50:00,1.5496,1.55016,1.5496,1.54996,35400000.0
2008-05-16 06:51:00,1.55004,1.55006,1.54992,1.55,40000000.0
2008-05-16 06:52:00,1.55007,1.55021,1.54987,1.55021,25800000.0
2008-05-16 06:53:00,1.55001,1.55001,1.54962,1.5498,32800000.0
2008-05-16 06:54:00,1.54956,1.54974,1.54943,1.54946,49600000.0
2008-05-16 06:55:00,1.54974,1.54982,1.54964,1.54974,38200000.0
2008-05-16 06:56:00,1.54971,1.54979,1.54964,1.54964,27000000.0
2008-05-16 06:57:00,1.54983,1.54993,1.54948,1.54972,53700000.0
2008-05-16 06:58:00,1.54931,1.54989,1.54931,1.54989,18400000.0
2008-05-16 06:59:00,1.54971,1.54985,1.54942,1.54942,28200000.0
2008-05-16 07:00:00,1.54977,1.54982,1.54964,1.54964,43400000.0
2008-05-16 07:01:00,1.54969,1.54977,1.54957,1.54967,35000000.0
2008-05-16 07:02:00,1.54992,1.55008,1.54985,1.54985,57200000.0
2008-05-16 07:03:00,1.55003,1.55006,1.54994,1.55,36300000.0
2008-05-16 07:04:00,1.55014,1.55014,1.54978,1.54992,36300000.0
2008-05-16 07:05:00,1.54995,1.55005,1.54972,1.54972,50400000.0
2008-05-16 07:06:00,1.54979,1.55006,1.54979,1.55006,37200000.0
2008-05-16 07:07:00,1.55,1.5501,1.54985,1.5499,33000000.0
2008-05-16 07:08:00,1.54992,1.55005,1.54982,1.54982,29000000.0
2008-05-16 07:09:00,1.54995,1.54995,1.54979,1.54985,30600000.0
2008-05-16 07:10:00,1.54975,1.54976,1.5497,1.5497,26900000.0
2008-05-16 07:11:00,1.54977,1.55,1.54973,1.54973,50800000.0
2008-05-16 07:12:00,1.55005,1.5501,1.54971,1.54971,28400000.0
2008-05-16 07:13:00,1.54981,1.54984,1.54959,1.54965,41200000.0
2008-05-16 07:14:00,1.54952,1.54957,1.54929,1.54929,28800000.0
2008-05-16 07:15:00,1.54942,1.54951,1.54914,1.54941,33700000.0
2008-05-16 07:16:00,1.54905,1.54954,1.54905,1.54954,49400001.0
2008-05-16 07:17:00,1.54964,1.5498,1.54937,1.54959,41600000.0
2008-05-16 07:18:00,1.54965,1.54984,1.54946,1.54975,43300000.0
2008-05-16 07:19:00,1.54938,1.54956,1.54934,1.54956,38300000.0
2008-05-16 07:20:00,1.54957,1.54979,1.54944,1.54959,41300000.0
2008-05-16 07:21:00,1.54979,1.55016,1.54974,1.54984,27600000.0
2008-05-16 07:22:00,1.54962,1.55019,1.54958,1.54962,46500000.0
2008-05-16 07:23:00,1.54946,1.54966,1.54938,1.54948,45700000.0
2008-05-16 07:24:00,1.54946,1.54962,1.54943,1.5495,33700000.0
2008-05-16 07:25:00,1.5495,1.54952,1.54925,1.54942,60300000.0
2008-05-16 07:26:00,1.54938,1.54963,1.54938,1.54963,35000000.0
2008-05-16 07:27:00,1.54947,1.54947,1.5489,1.5492,39600000.0
2008-05-16 07:28:00,1.54932,1.54951,1.54906,1.54947,48000000.0
2008-05-16 07:29:00,1.54957,1.54957,1.54939,1.54953,27600000.0
2008-05-16 07:30:00,1.54961,1.54961,1.5491,1.54958,40000000.0
2008-05-16 07:31:00,1.54947,1.54971,1.54947,1.54953,28400000.0
2008-05-16 07:32:00,1.54929,1.54953,1.54904,1.54953,60500000.0
2008-05-16 07:33:00,1.54955,1.54977,1.54922,1.54922,21600000.0
2008-05-16 07:34:00,1.54938,1.54973,1.54937,1.54973,39400000.0
2008-05-16 07:35:00,1.54943,1.54988,1.54943,1.54988,29200000.0
2008-05-16 07:36:00,1.54943,1.54943,1.54909,1.54917,54200000.0
2008-05-16 07:37:00,1.54917,1.54939,1.54916,1.5493,38500000.0
2008-05-16 07:38:00,1.54918,1.5493,1.54917,1.54925,34800000.0
2008-05-16 07:39:00,1.54903,1.5493,1.54903,1.54918,38600001.0
2008-05-16 07:40:00,1.54901,1.54918,1.54895,1.54918,63900000.0
2008-05-16 07:41:00,1.54936,1.55006,1.54936,1.54988,20400000.0
2008-05-16 07:42:00,1.54953,1.54979,1.54933,1.54979,51800000.0
2008-05-16 07:43:00,1.5497,1.54992,1.54964,1.54984,37200000.0
2008-05-16 07:44:00,1.54998,1.55014,1.54977,1.55014,40000000.0
2008-05-16 07:45:00,1.55039,1.55047,1.54977,1.55025,35200000.0
2008-05-16 07:46:00,1.55038,1.55063,1.55027,1.55053,41800000.0
2008-05-16 07:47:00,1.55044,1.55063,1.55013,1.55055,33100000.0
2008-05-16 07:48:00,1.55047,1.55062,1.55016,1.55024,34900000.0
2008-05-16 07:49:00,1.55022,1.55022,1.54963,1.54963,50600000.0
2008-05-16 07:50:00,1.54999,1.55002,1.5498,1.5498,38000000.0
2008-05-16 07:51:00,1.54974,1.54995,1.54954,1.54995,29400000.0
2008-05-16 07:52:00,1.54973,1.54979,1.54949,1.5497,29200000.0
2008-05-16 07:53:00,1.54985,1.55043,1.54985,1.55009,21100000.0
2008-05-16 07:54:00,1.5499,1.55004,1.54981,1.54981,36100000.0
2008-05-16 07:55:00,1.55007,1.55022,1.54982,1.55005,52200000.0
2008-05-16 07:56:00,1.55001,1.55015,1.54987,1.55015,18200000.0
2008-05-16 07:57:00,1.55016,1.55031,1.54995,1.55001,38200000.0
2008-05-16 07:58:00,1.55,1.55087,1.55,1.55087,51800000.0
2008-05-16 07:59:00,1.55037,1.55065,1.55027,1.55052,46600000.0
2008-05-16 08:00:00,1.55044,1.5505,1.55036,1.55048,47200000.0
2008-05-16 08:01:00,1.55034,1.55045,1.5498,1.5498,36500000.0
2008-05-16 08:02:00,1.54973,1.54999,1.54957,1.54999,42700000.0
2008-05-16 08:03:00,1.54985,1.54988,1.54959,1.5496,37400000.0
2008-05-16 08:04:00,1.54953,1.5498,1.54953,1.54965,42600001.0
2008-05-16 08:05:00,1.54973,1.54984,1.54971,1.54984,34800001.0
2008-05-16 08:06:00,1.54992,1.54996,1.54976,1.54978,45500000.0
2008-05-16 08:07:00,1.54956,1.54965,1.54934,1.5495,32000000.0
2008-05-16 08:08:00,1.54945,1.54945,1.54921,1.54922,41600000.0
2008-05-16 08:09:00,1.54938,1.54952,1.54924,1.54952,46600000.0
2008-05-16 08:10:00,1.54946,1.54946,1.54914,1.54936,42600000.0
2008-05-16 08:11:00,1.54919,1.5493,1.54909,1.5493,27800000.0
2008-05-16 08:12:00,1.54911,1.54911,1.54825,1.54841,37200000.0
2008-05-16 08:13:00,1.54801,1.54853,1.54801,1.5484,43000001.0
2008-05-16 08:14:00,1.54844,1.54857,1.54841,1.54847,40000000.0
2008-05-16 08:15:00,1.54865,1.54878,1.5486,1.54875,35400000.0
2008-05-16 08:16:00,1.54877,1.54909,1.54862,1.54909,32800000.0
2008-05-16 08:17:00,1.54902,1.54902,1.54841,1.54843,31400000.0
2008-05-16 08:18:00,1.54852,1.54868,1.54852,1.54868,62800000.0
2008-05-16 08:19:00,1.54842,1.5487,1.54841,1.54866,42300000.0
2008-05-16 08:20:00,1.54876,1.54876,1.54846,1.54857,48400000.0
2008-05-16 08:21:00,1.54862,1.54882,1.54829,1.54829,26500000.0
2008-05-16 08:22:00,1.54841,1.54897,1.54841,1.54897,49800000.0
2008-05-16 08:23:00,1.54883,1.5489,1.54861,1.54869,27600000.0
2008-05-16 08:24:00,1.54892,1.549,1.54857,1.54888,40200000.0
2008-05-16 08:25:00,1.54901,1.54922,1.54901,1.54901,42200001.0
2008-05-16 08:26:00,1.54935,1.54956,1.54929,1.54954,36600000.0
2008-05-16 08:27:00,1.54969,1.54997,1.54969,1.54982,33800000.0
2008-05-16 08:28:00,1.54979,1.54979,1.54932,1.54936,53200000.0
2008-05-16 08:29:00,1.54925,1.54945,1.54921,1.54945,36600000.0
2008-05-16 08:30:00,1.54941,1.54941,1.54876,1.54884,34000001.0
2008-05-16 08:31:00,1.54888,1.54903,1.54865,1.54898,36000000.0
2008-05-16 08:32:00,1.54888,1.54888,1.54832,1.54855,24800000.0
2008-05-16 08:33:00,1.54861,1.5488,1.54815,1.54843,37400000.0
2008-05-16 08:34:00,1.54872,1.54872,1.54842,1.54869,23200000.0
2008-05-16 08:35:00,1.54866,1.54868,1.54846,1.54846,47200000.0
2008-05-16 08:36:00,1.54862,1.54865,1.54824,1.54853,43400000.0
2008-05-16 08:37:00,1.54857,1.54857,1.54736,1.5475,35000000.0
2008-05-16 08:38:00,1.54725,1.54747,1.54702,1.54734,28200000.0
2008-05-16 08:39:00,1.5478,1.54801,1.54764,1.54787,39800000.0
2008-05-16 08:40:00,1.54798,1.5482,1.54768,1.5482,51500000.0
2008-05-16 08:41:00,1.5482,1.54843,1.5482,1.54843,25600000.0
2008-05-16 08:42:00,1.54832,1.5486,1.54826,1.54845,43100000.0
2008-05-16 08:43:00,1.54849,1.54854,1.54822,1.54822,28400000.0
2008-05-16 08:44:00,1.54841,1.54841,1.54812,1.54835,37400000.0
2008-05-16 08:45:00,1.54826,1.54852,1.54826,1.54829,37400000.0
2008-05-16 08:46:00,1.54843,1.54843,1.54817,1.54826,31400000.0
2008-05-16 08:47:00,1.54821,1.54821,1.54783,1.54783,22200000.0
2008-05-16 08:48:00,1.54798,1.5481,1.54793,1.54804,55200001.0
2008-05-16 08:49:00,1.54738,1.548,1.54738,1.548,58000001.0
2008-05-16 08:50:00,1.54806,1.54852,1.54806,1.54849,68800002.0
2008-05-16 08:51:00,1.5486,1.54878,1.54845,1.54865,34200000.0
2008-05-16 08:52:00,1.54883,1.54904,1.54871,1.54896,54100000.0
2008-05-16 08:53:00,1.54902,1.5491,1.54887,1.5491,41800001.0
2008-05-16 08:54:00,1.54902,1.54913,1.54887,1.54887,23400000.0
2008-05-16 08:55:00,1.54898,1.54903,1.54877,1.54877,50700000.0
2008-05-16 08:56:00,1.54881,1.54899,1.54847,1.54899,26200000.0
2008-05-16 08:57:00,1.54905,1.54905,1.54869,1.54883,41200000.0
2008-05-16 08:58:00,1.54887,1.54887,1.5484,1.54879,59100000.0
2008-05-16 08:59:00,1.54887,1.54973,1.54887,1.54973,25600000.0
2008-05-16 09:00:00,1.54989,1.55005,1.54966,1.54996,34700000.0
2008-05-16 09:01:00,1.54983,1.55006,1.54975,1.55006,41600000.0
2008-05-16 09:02:00,1.55029,1.55059,1.55029,1.55047,52000000.0
2008-05-16 09:03:00,1.54994,1.55052,1.54994,1.55002,35200000.0
2008-05-16 09:04:00,1.55051,1.55065,1.55043,1.5506,33000000.0
2008-05-16 09:05:00,1.55074,1.55085,1.55043,1.55085,37500000.0
2008-05-16 09:06:00,1.55057,1.55073,1.5504,1.55052,28000000.0
2008-05-16 09:07:00,1.55049,1.55078,1.55044,1.55053,42800000.0
2008-05-16 09:08:00,1.55074,1.5508,1.55046,1.5506,37400000.0
2008-05-16 09:09:00,1.55065,1.5507,1.55041,1.55048,35600000.0
2008-05-16 09:10:00,1.5504,1.5504,1.55013,1.55022,20800000.0
2008-05-16 09:11:00,1.55011,1.55031,1.54994,1.55003,51800000.0
2008-05-16 09:12:00,1.55003,1.55003,1.54974,1.54997,25000000.0
2008-05-16 09:13:00,1.54981,1.54988,1.54969,1.54969,37000000.0
2008-05-16 09:14:00,1.54946,1.54976,1.54946,1.54976,34600000.0
2008-05-16 09:15:00,1.54969,1.54987,1.54969,1.54987,79400000.0
2008-05-16 09:16:00,1.5499,1.5503,1.54984,1.55018,41800000.0
2008-05-16 09:17:00,1.55023,1.55047,1.55005,1.55041,44600000.0
2008-05-16 09:18:00,1.55048,1.55053,1.55031,1.55037,33800000.0
2008-05-16 09:19:00,1.55061,1.55121,1.55061,1.55109,27200000.0
2008-05-16 09:20:00,1.5513,1.55135,1.55111,1.55111,30800000.0
2008-05-16 09:21:00,1.55132,1.55132,1.55073,1.55075,30200000.0
2008-05-16 09:22:00,1.55056,1.55111,1.55055,1.55111,34000000.0
2008-05-16 09:23:00,1.55103,1.55128,1.55103,1.55108,49600000.0
2008-05-16 09:24:00,1.55108,1.55115,1.55088,1.55094,39500000.0
2008-05-16 09:25:00,1.55076,1.55076,1.55036,1.55036,33200000.0
2008-05-16 09:26:00,1.55028,1.55028,1.54956,1.54973,44800000.0
2008-05-16 09:27:00,1.54958,1.54965,1.54935,1.54962,26600000.0
2008-05-16 09:28:00,1.54955,1.54955,1.5493,1.54936,32400001.0
2008-05-16 09:29:00,1.54959,1.54976,1.54959,1.54964,33600000.0
2008-05-16 09:30:00,1.54937,1.5495,1.54915,1.5494,44500000.0
2008-05-16 09:31:00,1.54928,1.54944,1.54927,1.54944,37200000.0
2008-05-16 09:32:00,1.54963,1.54963,1.54896,1.54917,23200000.0
2008-05-16 09:33:00,1.54928,1.54933,1.54924,1.54924,31800000.0
2008-05-16 09:34:00,1.54913,1.54913,1.54864,1.5488,35400000.0
2008-05-16 09:35:00,1.54881,1.54899,1.54873,1.54899,46000000.0
2008-05-16 09:36:00,1.54892,1.54892,1.54873,1.54874,55200001.0
2008-05-16 09:37:00,1.54871,1.54874,1.54852,1.54873,35400000.0
2008-05-16 09:38:00,1.54872,1.54878,1.54851,1.54874,58000001.0
2008-05-16 09:39:00,1.54864,1.54898,1.54864,1.5488,25200000.0
2008-05-16 09:40:00,1.54872,1.54905,1.54867,1.54905,19600000.0
2008-05-16 09:41:00,1.54917,1.54921,1.54884,1.54893,32800000.0
2008-05-16 09:42:00,1.54868,1.54937,1.54858,1.54937,60800001.0
2008-05-16 09:43:00,1.5496,1.54974,1.54924,1.54937,42400000.0
2008-05-16 09:44:00,1.54937,1.54944,1.54922,1.54925,64700000.0
2008-05-16 09:45:00,1.54967,1.54987,1.54927,1.54927,32700000.0
2008-05-16 09:46:00,1.54984,1.55002,1.54956,1.54974,46000000.0
2008-05-16 09:47:00,1.54963,1.54992,1.54963,1.54987,20800000.0
2008-05-16 09:48:00,1.55008,1.55052,1.54981,1.55052,44300000.0
2008-05-16 09:49:00,1.55069,1.551,1.55069,1.55083,25800000.0
2008-05-16 09:50:00,1.55088,1.55101,1.55066,1.55082,52800000.0
2008-05-16 09:51:00,1.55116,1.55139,1.55108,1.55139,42900000.0
2008-05-16 09:52:00,1.55127,1.55127,1.55085,1.55106,37200000.0
2008-05-16 09:53:00,1.55097,1.55125,1.55097,1.55103,50000000.0
2008-05-16 09:54:00,1.55117,1.55122,1.55095,1.55104,24600000.0
2008-05-16 09:55:00,1.55089,1.55127,1.55089,1.55127,66000001.0
2008-05-16 09:56:00,1.55113,1.55136,1.55105,1.55105,30100000.0
2008-05-16 09:57:00,1.55107,1.55114,1.55099,1.55101,50900000.0
2008-05-16 09:58:00,1.55106,1.5512,1.5507,1.55105,53100000.0
2008-05-16 09:59:00,1.55095,1.55123,1.55088,1.55123,41900000.0
2008-05-16 10:00:00,1.55078,1.55078,1.55016,1.55034,41800000.0
2008-05-16 10:01:00,1.55056,1.55056,1.55014,1.55014,67800001.0
2008-05-16 10:02:00,1.55032,1.55047,1.55013,1.55028,35000000.0
2008-05-16 10:03:00,1.55028,1.55051,1.55028,1.5503,41800000.0
2008-05-16 10:04:00,1.55055,1.55079,1.55002,1.55063,37400000.0
2008-05-16 10:05:00,1.55078,1.55117,1.55052,1.5509,88100000.0
2008-05-16 10:06:00,1.55092,1.55092,1.55055,1.55059,21000000.0
2008-05-16 10:07:00,1.55075,1.55102,1.55062,1.55102,31600000.0
2008-05-16 10:08:00,1.55072,1.55072,1.55038,1.55053,35600000.0
2008-05-16 10:09:00,1.55066,1.55066,1.55036,1.55047,19400000.0
2008-05-16 10:10:00,1.55041,1.5505,1.55005,1.55045,35000000.0
2008-05-16 10:11:00,1.55046,1.55058,1.55016,1.55047,107299998.0
2008-05-16 10:12:00,1.55036,1.55056,1.55031,1.55042,28400000.0
2008-05-16 10:13:00,1.5503,1.5503,1.54984,1.54997,53600000.0
2008-05-16 10:14:00,1.54987,1.54993,1.54971,1.54984,41300000.0
2008-05-16 10:15:00,1.54965,1.54983,1.54964,1.54983,46100000.0
2008-05-16 10:16:00,1.54989,1.55013,1.54977,1.55013,48700000.0
2008-05-16 10:17:00,1.55039,1.5505,1.55009,1.5505,34200000.0
2008-05-16 10:18:00,1.55038,1.55038,1.55013,1.55031,61000000.0
2008-05-16 10:19:00,1.55034,1.55059,1.55034,1.55059,42800000.0
2008-05-16 10:20:00,1.55112,1.55123,1.55089,1.55089,30200000.0
2008-05-16 10:21:00,1.55048,1.55065,1.55001,1.55001,35400000.0
2008-05-16 10:22:00,1.5501,1.5501,1.54816,1.54816,32400000.0
2008-05-16 10:23:00,1.54809,1.54913,1.54809,1.54886,39200000.0
2008-05-16 10:24:00,1.54864,1.54865,1.5482,1.5482,27500000.0
2008-05-16 10:25:00,1.54821,1.54853,1.54821,1.54835,33400000.0
2008-05-16 10:26:00,1.54836,1.54946,1.54835,1.54928,33900000.0
2008-05-16 10:27:00,1.54925,1.54949,1.54925,1.54929,22000000.0
2008-05-16 10:28:00,1.54944,1.54996,1.54944,1.5499,49600000.0
2008-05-16 10:29:00,1.54977,1.54988,1.54938,1.54943,53200000.0
2008-05-16 10:30:00,1.54948,1.54962,1.54912,1.54953,46000000.0
2008-05-16 10:31:00,1.54938,1.54974,1.54938,1.5497,37000000.0
2008-05-16 10:32:00,1.54958,1.54989,1.54958,1.54978,29300000.0
2008-05-16 10:33:00,1.54956,1.54964,1.54922,1.54931,49100000.0
2008-05-16 10:34:00,1.54939,1.54943,1.54901,1.54901,37500000.0
2008-05-16 10:35:00,1.54901,1.54907,1.54867,1.54867,31200000.0
2008-05-16 10:36:00,1.54871,1.54882,1.5482,1.5482,25800000.0
2008-05-16 10:37:00,1.54842,1.54882,1.54842,1.5487,43000000.0
2008-05-16 10:38:00,1.54881,1.54897,1.54852,1.5487,49600000.0
2008-05-16 10:39:00,1.54823,1.54883,1.54823,1.54838,37600000.0
2008-05-16 10:40:00,1.54859,1.54859,1.54836,1.54845,22800000.0
2008-05-16 10:41:00,1.54867,1.54868,1.54835,1.54868,46099999.0
2008-05-16 10:42:00,1.54858,1.5488,1.54829,1.54863,39500000.0
2008-05-16 10:43:00,1.5486,1.54894,1.54846,1.54846,41300000.0
2008-05-16 10:44:00,1.54831,1.54852,1.54819,1.54841,27500000.0
2008-05-16 10:45:00,1.54801,1.54828,1.54784,1.54784,66500000.0
2008-05-16 10:46:00,1.54821,1.54839,1.54802,1.54839,27800000.0
2008-05-16 10:47:00,1.54869,1.54899,1.54869,1.54892,25600000.0
2008-05-16 10:48:00,1.549,1.5495,1.54889,1.54943,25400000.0
2008-05-16 10:49:00,1.54939,1.55003,1.54936,1.55,33400000.0
2008-05-16 10:50:00,1.55031,1.55054,1.55027,1.55038,54200000.0
2008-05-16 10:51:00,1.55008,1.55008,1.5493,1.5493,30100000.0
2008-05-16 10:52:00,1.5493,1.54991,1.5493,1.54971,45600000.0
2008-05-16 10:53:00,1.54948,1.54965,1.54931,1.54957,31800000.0
2008-05-16 10:54:00,1.54955,1.54971,1.54922,1.54971,44600000.0
2008-05-16 10:55:00,1.54964,1.54964,1.54913,1.54913,32600000.0
2008-05-16 10:56:00,1.54921,1.5494,1.54907,1.5494,51400000.0
2008-05-16 10:57:00,1.54937,1.54938,1.54915,1.54915,28400000.0
2008-05-16 10:58:00,1.54898,1.54933,1.54897,1.54916,39400000.0
2008-05-16 10:59:00,1.54932,1.54968,1.54932,1.54968,46200000.0
2008-05-16 11:00:00,1.54976,1.54985,1.54943,1.54945,18200000.0
2008-05-16 11:01:00,1.54955,1.54984,1.54952,1.54979,29200000.0
2008-05-16 11:02:00,1.55004,1.55004,1.54955,1.54974,29200000.0
2008-05-16 11:03:00,1.54963,1.54983,1.54957,1.54957,34000000.0
2008-05-16 11:04:00,1.54958,1.54979,1.54951,1.54973,21000000.0
2008-05-16 11:05:00,1.54966,1.54966,1.54943,1.54943,40200000.0
2008-05-16 11:06:00,1.54962,1.54984,1.54958,1.54984,37800000.0
2008-05-16 11:07:00,1.54955,1.5496,1.54917,1.54924,56500000.0
2008-05-16 11:08:00,1.5493,1.54938,1.5491,1.54931,30600000.0
2008-05-16 11:09:00,1.54916,1.54983,1.54916,1.54978,34400000.0
2008-05-16 11:10:00,1.54966,1.54981,1.54937,1.54961,42900000.0
2008-05-16 11:11:00,1.54897,1.54898,1.54866,1.54891,35200000.0
2008-05-16 11:12:00,1.54868,1.54868,1.54828,1.54862,56000001.0
2008-05-16 11:13:00,1.54848,1.54875,1.54834,1.54848,40800000.0
2008-05-16 11:14:00,1.54839,1.54895,1.54839,1.5488,40400000.0
2008-05-16 11:15:00,1.54885,1.549,1.54872,1.549,33200000.0
2008-05-16 11:16:00,1.54903,1.54908,1.54881,1.54889,47000000.0
2008-05-16 11:17:00,1.54889,1.54924,1.54889,1.5492,42200000.0
2008-05-16 11:18:00,1.54898,1.54898,1.54793,1.54848,30200000.0
2008-05-16 11:19:00,1.54836,1.54836,1.54797,1.54807,32800000.0
2008-05-16 11:20:00,1.54784,1.5481,1.54784,1.5481,29200000.0
2008-05-16 11:21:00,1.54794,1.54849,1.54786,1.54808,33100000.0
2008-05-16 11:22:00,1.54815,1.54853,1.54815,1.54853,40000000.0
2008-05-16 11:23:00,1.54851,1.54917,1.54826,1.54911,35000000.0
2008-05-16 11:24:00,1.54919,1.54926,1.54902,1.54917,46200000.0
2008-05-16 11:25:00,1.54931,1.54967,1.5493,1.54967,57300000.0
2008-05-16 11:26:00,1.5498,1.55004,1.54969,1.54986,30500000.0
2008-05-16 11:27:00,1.54956,1.5497,1.54904,1.54943,43300000.0
2008-05-16 11:28:00,1.54909,1.54916,1.54904,1.54905,35000000.0
2008-05-16 11:29:00,1.54888,1.54888,1.54855,1.54856,59800000.0
2008-05-16 11:30:00,1.54856,1.54856,1.54773,1.54789,18000000.0
2008-05-16 11:31:00,1.54779,1.54811,1.54773,1.54795,52000000.0
2008-05-16 11:32:00,1.54738,1.5474,1.54693,1.54693,38700000.0
2008-05-16 11:33:00,1.54708,1.54727,1.54703,1.54727,58400000.0
2008-05-16 11:34:00,1.54674,1.54719,1.54653,1.54719,30800000.0
2008-05-16 11:35:00,1.54669,1.54686,1.54659,1.54685,23000000.0
2008-05-16 11:36:00,1.54666,1.54687,1.54666,1.54687,40300000.0
2008-05-16 11:37:00,1.54682,1.54703,1.54673,1.54698,42300000.0
2008-05-16 11:38:00,1.54697,1.54697,1.54675,1.54693,39400000.0
2008-05-16 11:39:00,1.5472,1.54746,1.5472,1.54729,54200000.0
2008-05-16 11:40:00,1.54757,1.54804,1.54744,1.54804,36300000.0
2008-05-16 11:41:00,1.54791,1.54798,1.54741,1.5475,46100000.0
2008-05-16 11:42:00,1.54766,1.54774,1.54756,1.54756,23200000.0
2008-05-16 11:43:00,1.54768,1.54775,1.54731,1.54765,25400000.0
2008-05-16 11:44:00,1.54755,1.54755,1.54709,1.54713,36600000.0
2008-05-16 11:45:00,1.54741,1.54762,1.54717,1.54758,49000000.0
2008-05-16 11:46:00,1.54753,1.54753,1.54715,1.54736,23200000.0
2008-05-16 11:47:00,1.54733,1.5475,1.54726,1.54737,46800000.0
2008-05-16 11:48:00,1.54749,1.54756,1.54728,1.54728,44000000.0
2008-05-16 11:49:00,1.54758,1.54819,1.54758,1.54789,28000000.0
2008-05-16 11:50:00,1.54789,1.54789,1.54759,1.54782,52600000.0
2008-05-16 11:51:00,1.54787,1.54787,1.54759,1.54777,32600000.0
2008-05-16 11:52:00,1.54761,1.54761,1.54718,1.54718,46000000.0
2008-05-16 11:53:00,1.54668,1.54668,1.546,1.54611,37600000.0
2008-05-16 11:54:00,1.546,1.54617,1.54559,1.54583,37400000.0
2008-05-16 11:55:00,1.54594,1.54621,1.54591,1.54608,38600000.0
2008-05-16 11:56:00,1.54627,1.54638,1.54607,1.54613,26800000.0
2008-05-16 11:57:00,1.54624,1.54624,1.54564,1.54583,25600000.0
2008-05-16 11:58:00,1.54546,1.54569,1.54522,1.54553,30000000.0
2008-05-16 11:59:00,1.54548,1.54574,1.54538,1.54564,64399999.0
2008-05-16 12:00:00,1.54537,1.5457,1.54519,1.5457,34800000.0
2008-05-16 12:01:00,1.54629,1.54661,1.54591,1.54641,36300000.0
2008-05-16 12:02:00,1.54703,1.54777,1.54703,1.54761,19800000.0
2008-05-16 12:03:00,1.54779,1.54819,1.54779,1.54779,44200001.0
2008-05-16 12:04:00,1.54785,1.54825,1.54785,1.54809,32400000.0
2008-05-16 12:05:00,1.54793,1.54794,1.54778,1.54794,28400000.0
2008-05-16 12:06:00,1.54824,1.54877,1.54824,1.5486,44600000.0
2008-05-16 12:07:00,1.54858,1.54879,1.54829,1.54836,34000000.0
2008-05-16 12:08:00,1.54838,1.54857,1.54825,1.54825,33000000.0
2008-05-16 12:09:00,1.54821,1.54827,1.54794,1.54794,32700000.0
2008-05-16 12:10:00,1.54794,1.548,1.54753,1.54753,55600001.0
2008-05-16 12:11:00,1.54762,1.54853,1.54755,1.54853,36600000.0
2008-05-16 12:12:00,1.54856,1.54856,1.54815,1.54848,44800000.0
2008-05-16 12:13:00,1.54885,1.54894,1.54865,1.54889,28200000.0
2008-05-16 12:14:00,1.54875,1.54896,1.54859,1.54876,33000000.0
2008-05-16 12:15:00,1.54894,1.54903,1.54865,1.54896,25800000.0
2008-05-16 12:16:00,1.54872,1.54896,1.54854,1.54854,61200000.0
2008-05-16 12:17:00,1.54816,1.54816,1.54753,1.54753,35600000.0
2008-05-16 12:18:00,1.54757,1.54765,1.54732,1.54764,30200000.0
2008-05-16 12:19:00,1.54756,1.54789,1.54756,1.54773,25800000.0
2008-05-16 12:20:00,1.54754,1.54772,1.54741,1.54762,29400000.0
2008-05-16 12:21:00,1.54747,1.54756,1.54732,1.54742,34000000.0
2008-05-16 12:22:00,1.54758,1.54779,1.54751,1.54776,49300000.0
2008-05-16 12:23:00,1.5477,1.54795,1.54757,1.54773,43700000.0
2008-05-16 12:24:00,1.54738,1.54788,1.54738,1.54786,33300000.0
2008-05-16 12:25:00,1.5479,1.54811,1.54778,1.54778,35200000.0
2008-05-16 12:26:00,1.54769,1.54773,1.54729,1.54761,38400000.0
2008-05-16 12:27:00,1.54748,1.54752,1.54721,1.54752,57400000.0
2008-05-16 12:28:00,1.54768,1.54837,1.54765,1.54837,49400000.0
2008-05-16 12:29:00,1.54822,1.5485,1.54805,1.5485,27000000.0
2008-05-16 12:30:00,1.54815,1.54853,1.54815,1.54843,41600000.0
2008-05-16 12:31:00,1.54803,1.54817,1.54791,1.54791,41400000.0
2008-05-16 12:32:00,1.54801,1.54801,1.54762,1.54765,29800000.0
2008-05-16 12:33:00,1.54755,1.54779,1.54717,1.54754,39900000.0
2008-05-16 12:34:00,1.5473,1.5475,1.5473,1.54745,23000000.0
2008-05-16 12:35:00,1.54733,1.54742,1.54716,1.54742,36500000.0
2008-05-16 12:36:00,1.54738,1.54738,1.54707,1.5473,21000000.0
2008-05-16 12:37:00,1.54733,1.54746,1.54718,1.54722,39700000.0
2008-05-16 12:38:00,1.54739,1.54741,1.5472,1.54725,35200000.0
2008-05-16 12:39:00,1.54737,1.54755,1.54722,1.54722,31500000.0
2008-05-16 12:40:00,1.54731,1.54758,1.54731,1.54752,29200000.0
2008-05-16 12:41:00,1.54751,1.54755,1.54717,1.54737,42300000.0
2008-05-16 12:42:00,1.54743,1.54749,1.54727,1.54748,27300000.0
2008-05-16 12:43:00,1.54756,1.54756,1.54744,1.54744,35400000.0
2008-05-16 12:44:00,1.54745,1.54754,1.54702,1.54738,87200000.0
2008-05-16 12:45:00,1.54723,1.54723,1.54696,1.54696,40800000.0
2008-05-16 12:46:00,1.54709,1.54722,1.54688,1.54722,31600000.0
2008-05-16 12:47:00,1.54708,1.5472,1.54694,1.54694,40300000.0
2008-05-16 12:48:00,1.54691,1.54699,1.54683,1.54683,22600000.0
2008-05-16 12:49:00,1.5468,1.54701,1.5468,1.547,47100000.0
2008-05-16 12:50:00,1.547,1.54703,1.54675,1.54694,25200000.0
2008-05-16 12:51:00,1.54691,1.54691,1.54611,1.54648,54700000.0
2008-05-16 12:52:00,1.5467,1.54681,1.54614,1.54681,32800000.0
2008-05-16 12:53:00,1.54677,1.54677,1.54576,1.54616,38200000.0
2008-05-16 12:54:00,1.54613,1.54643,1.54613,1.54623,20200000.0
2008-05-16 12:55:00,1.54645,1.54645,1.54625,1.54637,37600000.0
2008-05-16 12:56:00,1.54629,1.54661,1.546,1.54661,38200000.0
2008-05-16 12:57:00,1.54653,1.54663,1.54605,1.54615,40000000.0
2008-05-16 12:58:00,1.54595,1.54619,1.54595,1.54619,35200000.0
2008-05-16 12:59:00,1.54578,1.54685,1.54578,1.54685,50000000.0
2008-05-16 13:00:00,1.54665,1.54679,1.54644,1.54644,35400000.0
2008-05-16 13:01:00,1.54635,1.54658,1.54629,1.54643,67599999.0
2008-05-16 13:02:00,1.54646,1.54715,1.54646,1.54707,23600000.0
2008-05-16 13:03:00,1.54717,1.54736,1.54711,1.54723,30200000.0
2008-05-16 13:04:00,1.54694,1.54714,1.54687,1.54703,29200000.0
2008-05-16 13:05:00,1.54675,1.54722,1.54672,1.54722,36000000.0
2008-05-16 13:06:00,1.54715,1.54763,1.54696,1.54729,17200000.0
2008-05-16 13:07:00,1.54747,1.54747,1.54721,1.54732,35000000.0
2008-05-16 13:08:00,1.54727,1.54751,1.5471,1.54751,41800000.0
2008-05-16 13:09:00,1.54758,1.54758,1.54718,1.54727,34200000.0
2008-05-16 13:10:00,1.54723,1.5474,1.54645,1.54645,42800000.0
2008-05-16 13:11:00,1.5464,1.54681,1.54623,1.54681,33500000.0
2008-05-16 13:12:00,1.54677,1.54681,1.54649,1.54664,30400000.0
2008-05-16 13:13:00,1.54673,1.54696,1.54673,1.54696,43800000.0
2008-05-16 13:14:00,1.54697,1.54708,1.54635,1.54647,43100000.0
2008-05-16 13:15:00,1.54642,1.54695,1.54642,1.54691,49600000.0
2008-05-16 13:16:00,1.54697,1.54704,1.54663,1.54663,44200000.0
2008-05-16 13:17:00,1.54612,1.54685,1.54612,1.54685,43800000.0
2008-05-16 13:18:00,1.5473,1.54741,1.54714,1.54723,49000000.0
2008-05-16 13:19:00,1.54716,1.54731,1.54709,1.54717,20800000.0
2008-05-16 13:20:00,1.54707,1.54707,1.54625,1.54651,33000000.0
2008-05-16 13:21:00,1.54669,1.5467,1.54622,1.5467,29200000.0
2008-05-16 13:22:00,1.54678,1.54678,1.54658,1.54676,24600000.0
2008-05-16 13:23:00,1.5462,1.5468,1.5462,1.5468,36400000.0
2008-05-16 13:24:00,1.54673,1.54692,1.54672,1.54692,24600000.0
2008-05-16 13:25:00,1.54675,1.54707,1.54675,1.54694,31000000.0
2008-05-16 13:26:00,1.54691,1.54707,1.54682,1.54689,29200000.0
2008-05-16 13:27:00,1.54694,1.54694,1.54665,1.54684,37500000.0
2008-05-16 13:28:00,1.54677,1.54702,1.5467,1.54677,45400001.0
2008-05-16 13:29:00,1.54685,1.54685,1.54591,1.54631,40800000.0
2008-05-16 13:30:00,1.54633,1.54636,1.546,1.54636,49000001.0
2008-05-16 13:31:00,1.54674,1.54677,1.54554,1.5462,35200000.0
2008-05-16 13:32:00,1.54624,1.5463,1.54587,1.54614,375900000.0
2008-05-16 13:33:00,1.54614,1.5468,1.54603,1.5468,576500001.0
2008-05-16 13:34:00,1.54676,1.5469,1.54628,1.54628,579900000.0
2008-05-16 13:35:00,1.54615,1.54632,1.54545,1.54603,467200001.0
2008-05-16 13:36:00,1.54609,1.54645,1.54609,1.54629,130200000.0
2008-05-16 13:37:00,1.54613,1.54646,1.54598,1.54646,611900003.0
2008-05-16 13:38:00,1.54619,1.54636,1.54596,1.54596,399000001.0
2008-05-16 13:39:00,1.54572,1.54572,1.54548,1.54562,175300000.0
2008-05-16 13:40:00,1.5456,1.54601,1.5455,1.54551,423900000.0
2008-05-16 13:41:00,1.54543,1.5455,1.54483,1.54502,386500000.0
2008-05-16 13:42:00,1.54506,1.54541,1.54484,1.54527,665700001.0
2008-05-16 13:43:00,1.5452,1.5452,1.54479,1.5448,154200000.0
2008-05-16 13:44:00,1.54483,1.54483,1.54433,1.5447,387300000.0
2008-05-16 13:45:00,1.54457,1.54474,1.54412,1.54425,220300001.0
2008-05-16 13:46:00,1.54429,1.54467,1.54405,1.54423,152400000.0
2008-05-16 13:47:00,1.54425,1.54458,1.54422,1.54458,261600002.0
2008-05-16 13:48:00,1.54458,1.5447,1.54443,1.54461,125800000.0
2008-05-16 13:49:00,1.54461,1.54476,1.54447,1.5445,242700000.0
2008-05-16 13:50:00,1.54442,1.54458,1.54428,1.54434,139900000.0
2008-05-16 13:51:00,1.54432,1.54474,1.54426,1.54454,421700000.0
2008-05-16 13:52:00,1.54442,1.54459,1.5443,1.54452,308600001.0
2008-05-16 13:53:00,1.5443,1.54457,1.54423,1.5443,342200000.0
2008-05-16 13:54:00,1.54393,1.54395,1.54357,1.54365,371700001.0
2008-05-16 13:55:00,1.54363,1.54363,1.54287,1.54312,406100000.0
2008-05-16 13:56:00,1.54304,1.54317,1.54269,1.54293,400500000.0
2008-05-16 13:57:00,1.54307,1.54377,1.54295,1.54377,275600000.0
2008-05-16 13:58:00,1.54387,1.54404,1.54335,1.54355,405200000.0
2008-05-16 13:59:00,1.5435,1.54375,1.54321,1.5435,268000001.0
2008-05-16 14:00:00,1.54361,1.54422,1.5436,1.54378,440100004.0
2008-05-16 14:01:00,1.54405,1.54478,1.54405,1.54455,218200001.0
2008-05-16 14:02:00,1.5446,1.54489,1.54413,1.54413,315400000.0
2008-05-16 14:03:00,1.5442,1.54445,1.54399,1.5441,466200000.0
2008-05-16 14:04:00,1.54399,1.54425,1.5439,1.54391,327300000.0
2008-05-16 14:05:00,1.54392,1.5443,1.54377,1.5441,427900001.0
2008-05-16 14:06:00,1.54414,1.54448,1.54414,1.54433,497000000.0
2008-05-16 14:07:00,1.54455,1.54515,1.54445,1.54475,443600000.0
2008-05-16 14:08:00,1.54499,1.54517,1.54482,1.54512,270900001.0
2008-05-16 14:09:00,1.54515,1.54532,1.54497,1.5451,289900001.0
2008-05-16 14:10:00,1.54509,1.54571,1.54509,1.54557,190900000.0
2008-05-16 14:11:00,1.54568,1.54575,1.54555,1.54574,198200001.0
2008-05-16 14:12:00,1.54569,1.54591,1.54556,1.54578,524700003.0
2008-05-16 14:13:00,1.54589,1.54628,1.54577,1.54609,463700000.0
2008-05-16 14:14:00,1.54596,1.54638,1.54592,1.54619,445800002.0
2008-05-16 14:15:00,1.54629,1.54653,1.54612,1.54616,238200000.0
2008-05-16 14:16:00,1.54616,1.54624,1.54603,1.54603,105600000.0
2008-05-16 14:17:00,1.54591,1.54591,1.54532,1.54532,134900000.0
2008-05-16 14:18:00,1.54539,1.54558,1.54536,1.54539,225100000.0
2008-05-16 14:19:00,1.54516,1.54559,1.54506,1.54531,435500002.0
2008-05-16 14:20:00,1.54544,1.54545,1.54471,1.54506,259600001.0
2008-05-16 14:21:00,1.54519,1.54551,1.54506,1.5454,378100000.0
2008-05-16 14:22:00,1.54542,1.54555,1.54494,1.54494,467300000.0
2008-05-16 14:23:00,1.54484,1.54484,1.54313,1.54322,436000000.0
2008-05-16 14:24:00,1.54312,1.54337,1.54278,1.5432,389800002.0
2008-05-16 14:25:00,1.54318,1.54361,1.54274,1.54283,253400000.0
2008-05-16 14:26:00,1.54279,1.54287,1.54233,1.54266,374800001.0
2008-05-16 14:27:00,1.54253,1.54316,1.54228,1.54304,175900000.0
2008-05-16 14:28:00,1.54312,1.54371,1.54302,1.54349,533200002.0
2008-05-16 14:29:00,1.54373,1.54426,1.54335,1.54364,542200000.0
2008-05-16 14:30:00,1.54347,1.54393,1.54224,1.54371,537300001.0
2008-05-16 14:31:00,1.54391,1.54391,1.54223,1.54299,471000001.0
2008-05-16 14:32:00,1.54293,1.54321,1.54231,1.54289,287300000.0
2008-05-16 14:33:00,1.54283,1.54315,1.54247,1.54315,245500000.0
2008-05-16 14:34:00,1.54329,1.54343,1.54301,1.54315,123600000.0
2008-05-16 14:35:00,1.54306,1.54316,1.54187,1.54223,220600000.0
2008-05-16 14:36:00,1.54233,1.54266,1.54207,1.54207,247200000.0
2008-05-16 14:37:00,1.54211,1.5426,1.54197,1.54243,248200001.0
2008-05-16 14:38:00,1.54249,1.54335,1.54217,1.54335,173500000.0
2008-05-16 14:39:00,1.54332,1.54353,1.5427,1.54353,196300001.0
2008-05-16 14:40:00,1.54375,1.54386,1.54291,1.54325,315200002.0
2008-05-16 14:41:00,1.54317,1.54318,1.54287,1.54296,285700000.0
2008-05-16 14:42:00,1.54297,1.54332,1.54269,1.54327,113600001.0
2008-05-16 14:43:00,1.54334,1.54388,1.54334,1.54373,131400000.0
2008-05-16 14:44:00,1.54395,1.54421,1.54384,1.54402,394800000.0
2008-05-16 14:45:00,1.54396,1.54407,1.54372,1.54376,306400000.0
2008-05-16 14:46:00,1.54356,1.54369,1.54338,1.54369,318500000.0
2008-05-16 14:47:00,1.54366,1.54371,1.5432,1.54352,301100002.0
2008-05-16 14:48:00,1.54347,1.54399,1.54347,1.54385,387000000.0
2008-05-16 14:49:00,1.54373,1.5439,1.54358,1.54386,138900000.0
2008-05-16 14:50:00,1.54364,1.54391,1.54337,1.54369,302200000.0
2008-05-16 14:51:00,1.54347,1.54378,1.54347,1.54378,174600000.0
2008-05-16 14:52:00,1.54356,1.54358,1.54279,1.54287,309900000.0
2008-05-16 14:53:00,1.54271,1.54316,1.54246,1.54283,367700000.0
2008-05-16 14:54:00,1.54274,1.54331,1.54261,1.54281,166000002.0
2008-05-16 14:55:00,1.54311,1.54319,1.54298,1.54306,216100000.0
2008-05-16 14:56:00,1.543,1.54301,1.54257,1.54265,396300000.0
2008-05-16 14:57:00,1.54263,1.54308,1.54263,1.54268,364400001.0
2008-05-16 14:58:00,1.54279,1.54336,1.54277,1.54326,299700000.0
2008-05-16 14:59:00,1.54354,1.54458,1.54342,1.54432,289800000.0
2008-05-16 15:00:00,1.54452,1.54511,1.54435,1.54478,652200000.0
2008-05-16 15:01:00,1.54472,1.54478,1.54455,1.54455,315000000.0
2008-05-16 15:02:00,1.54414,1.54438,1.54361,1.54407,534700001.0
2008-05-16 15:03:00,1.54403,1.54418,1.54386,1.54417,463600001.0
2008-05-16 15:04:00,1.54417,1.54453,1.54387,1.54389,430999999.0
2008-05-16 15:05:00,1.54375,1.54402,1.54356,1.54363,459000003.0
2008-05-16 15:06:00,1.54357,1.54362,1.54303,1.54303,278000002.0
2008-05-16 15:07:00,1.54307,1.54335,1.54279,1.54317,301200000.0
2008-05-16 15:08:00,1.54315,1.54344,1.54312,1.54324,349100001.0
2008-05-16 15:09:00,1.54333,1.5439,1.54333,1.54379,551800002.0
2008-05-16 15:10:00,1.54369,1.54391,1.54338,1.54377,528200001.0
2008-05-16 15:11:00,1.54374,1.54392,1.54349,1.54358,442900000.0
2008-05-16 15:12:00,1.54346,1.54346,1.54291,1.54313,398700000.0
2008-05-16 15:13:00,1.54299,1.54312,1.54268,1.54306,362600000.0
2008-05-16 15:14:00,1.54323,1.54323,1.54247,1.54294,478900001.0
2008-05-16 15:15:00,1.54302,1.54343,1.54293,1.54323,379300000.0
2008-05-16 15:16:00,1.54333,1.54355,1.54305,1.54355,457300001.0
2008-05-16 15:17:00,1.54357,1.54357,1.54302,1.5433,371600001.0
2008-05-16 15:18:00,1.54332,1.54355,1.54311,1.54342,218100000.0
2008-05-16 15:19:00,1.54341,1.54355,1.54319,1.5435,490700000.0
2008-05-16 15:20:00,1.54367,1.54384,1.54296,1.54315,417900000.0
2008-05-16 15:21:00,1.54294,1.54322,1.54279,1.54301,598300002.0
2008-05-16 15:22:00,1.54286,1.54307,1.54245,1.54245,462500000.0
2008-05-16 15:23:00,1.54242,1.54307,1.54242,1.54298,401600001.0
2008-05-16 15:24:00,1.54298,1.54325,1.54265,1.54303,636500001.0
2008-05-16 15:25:00,1.54318,1.54368,1.543,1.54323,594000001.0
2008-05-16 15:26:00,1.54334,1.54395,1.54334,1.5438,631200000.0
2008-05-16 15:27:00,1.54381,1.54417,1.54369,1.54371,688900001.0
2008-05-16 15:28:00,1.54366,1.54369,1.5432,1.54348,724900002.0
2008-05-16 15:29:00,1.54313,1.54342,1.54289,1.54295,626700001.0
2008-05-16 15:30:00,1.54295,1.5435,1.54288,1.54318,647800000.0
2008-05-16 15:31:00,1.54345,1.54392,1.54326,1.54374,518700002.0
2008-05-16 15:32:00,1.54398,1.54455,1.54392,1.54443,484800001.0
2008-05-16 15:33:00,1.54458,1.54467,1.54433,1.54459,513200001.0
2008-05-16 15:34:00,1.54489,1.54503,1.54444,1.54457,323800000.0
2008-05-16 15:35:00,1.54455,1.54494,1.54442,1.54464,621300003.0
2008-05-16 15:36:00,1.54481,1.54509,1.54398,1.54398,354300000.0
2008-05-16 15:37:00,1.54404,1.54433,1.54392,1.54422,319000000.0
2008-05-16 15:38:00,1.5442,1.54448,1.54415,1.54433,389000001.0
2008-05-16 15:39:00,1.54419,1.54442,1.54355,1.54365,391000000.0
2008-05-16 15:40:00,1.54362,1.54437,1.54312,1.54399,448200000.0
2008-05-16 15:41:00,1.54397,1.54398,1.5436,1.54378,297800000.0
2008-05-16 15:42:00,1.54379,1.54396,1.54348,1.54365,196100000.0
2008-05-16 15:43:00,1.54354,1.5438,1.54337,1.54369,354900000.0
2008-05-16 15:44:00,1.54371,1.54397,1.54361,1.54375,284300001.0
2008-05-16 15:45:00,1.54395,1.54413,1.54384,1.54398,632200000.0
2008-05-16 15:46:00,1.54398,1.54442,1.54361,1.54361,553000001.0
2008-05-16 15:47:00,1.54359,1.5437,1.54335,1.54356,270500000.0
2008-05-16 15:48:00,1.54335,1.54345,1.54303,1.54325,328500000.0
2008-05-16 15:49:00,1.54319,1.54341,1.54269,1.54292,358700003.0
2008-05-16 15:50:00,1.54318,1.54365,1.54302,1.54321,397600001.0
2008-05-16 15:51:00,1.54316,1.54337,1.54237,1.5425,511800003.0
2008-05-16 15:52:00,1.5424,1.5424,1.54123,1.54176,346100000.0
2008-05-16 15:53:00,1.54151,1.54198,1.54139,1.54165,428100000.0
2008-05-16 15:54:00,1.54168,1.54171,1.5411,1.5416,363600003.0
2008-05-16 15:55:00,1.54186,1.54279,1.54149,1.54238,407900000.0
2008-05-16 15:56:00,1.54259,1.54356,1.54231,1.54232,372900000.0
2008-05-16 15:57:00,1.54229,1.54261,1.5419,1.54228,377500000.0
2008-05-16 15:58:00,1.54226,1.5429,1.5422,1.54237,451800003.0
2008-05-16 15:59:00,1.54215,1.54237,1.54151,1.5421,513800001.0
2008-05-16 16:00:00,1.54231,1.54437,1.54231,1.54359,383100001.0
2008-05-16 16:01:00,1.54348,1.54378,1.54264,1.5431,430000001.0
2008-05-16 16:02:00,1.54296,1.54322,1.54202,1.54292,539200001.0
2008-05-16 16:03:00,1.54296,1.54415,1.54296,1.54338,487600001.0
2008-05-16 16:04:00,1.54335,1.54434,1.54292,1.54333,442200000.0
2008-05-16 16:05:00,1.54327,1.54394,1.54327,1.5437,318900000.0
2008-05-16 16:06:00,1.54392,1.54479,1.54392,1.54457,200700000.0
2008-05-16 16:07:00,1.54459,1.54584,1.54459,1.54545,232600000.0
2008-05-16 16:08:00,1.54548,1.54598,1.54516,1.54576,154500000.0
2008-05-16 16:09:00,1.54591,1.54633,1.54559,1.5462,348800002.0
2008-05-16 16:10:00,1.54627,1.54679,1.54602,1.54658,419500000.0
2008-05-16 16:11:00,1.54656,1.54684,1.54598,1.54598,543000002.0
2008-05-16 16:12:00,1.54618,1.54644,1.54563,1.54604,463900000.0
2008-05-16 16:13:00,1.54581,1.54589,1.54455,1.5453,510300002.0
2008-05-16 16:14:00,1.54512,1.54515,1.54448,1.54475,520800001.0
2008-05-16 16:15:00,1.54503,1.54598,1.54492,1.54598,673400000.0
2008-05-16 16:16:00,1.54617,1.54618,1.54563,1.54573,532400001.0
2008-05-16 16:17:00,1.54577,1.54578,1.54512,1.54556,507400002.0
2008-05-16 16:18:00,1.54558,1.54651,1.54558,1.54634,721100000.0
2008-05-16 16:19:00,1.54655,1.54715,1.54627,1.54708,597700000.0
2008-05-16 16:20:00,1.54709,1.54759,1.54688,1.54732,674500000.0
2008-05-16 16:21:00,1.5475,1.54836,1.5473,1.54819,537000002.0
2008-05-16 16:22:00,1.54794,1.54812,1.54771,1.54812,443000001.0
2008-05-16 16:23:00,1.54805,1.54816,1.54772,1.54778,471300000.0
2008-05-16 16:24:00,1.54777,1.54798,1.54751,1.54751,612800004.0
2008-05-16 16:25:00,1.54746,1.54838,1.54736,1.54838,609800002.0
2008-05-16 16:26:00,1.54842,1.54857,1.5478,1.5479,484300002.0
2008-05-16 16:27:00,1.54781,1.54791,1.54744,1.54775,456099998.0
2008-05-16 16:28:00,1.54787,1.54831,1.54776,1.54825,674599999.0
2008-05-16 16:29:00,1.54841,1.54841,1.54772,1.54772,394900001.0
2008-05-16 16:30:00,1.54769,1.5487,1.54757,1.5487,447500000.0
2008-05-16 16:31:00,1.54865,1.54898,1.54833,1.54835,341400000.0
2008-05-16 16:32:00,1.5482,1.54963,1.5482,1.54931,609900003.0
2008-05-16 16:33:00,1.54966,1.55027,1.54953,1.55017,498900001.0
2008-05-16 16:34:00,1.5503,1.55122,1.55003,1.55084,525300003.0
2008-05-16 16:35:00,1.55094,1.55155,1.55064,1.55111,383600002.0
2008-05-16 16:36:00,1.55118,1.55136,1.55092,1.55118,531200002.0
2008-05-16 16:37:00,1.55098,1.55179,1.55096,1.55143,602100002.0
2008-05-16 16:38:00,1.55126,1.55156,1.55056,1.55056,576300000.0
2008-05-16 16:39:00,1.55051,1.55097,1.55031,1.55052,646800002.0
2008-05-16 16:40:00,1.55062,1.55079,1.54956,1.55033,393700001.0
2008-05-16 16:41:00,1.55048,1.55103,1.55032,1.55061,393600000.0
2008-05-16 16:42:00,1.55069,1.55091,1.55057,1.55087,399600002.0
2008-05-16 16:43:00,1.55098,1.55122,1.55059,1.55087,434400001.0
2008-05-16 16:44:00,1.551,1.55225,1.551,1.55146,438500001.0
2008-05-16 16:45:00,1.55147,1.5523,1.55121,1.5519,530400001.0
2008-05-16 16:46:00,1.5521,1.55212,1.55178,1.5519,392400001.0
2008-05-16 16:47:00,1.55173,1.55177,1.55119,1.55158,526900002.0
2008-05-16 16:48:00,1.55144,1.55182,1.55126,1.55145,590400000.0
2008-05-16 16:49:00,1.55146,1.55157,1.55105,1.55139,489600001.0
2008-05-16 16:50:00,1.55126,1.55157,1.55115,1.55136,466600000.0
2008-05-16 16:51:00,1.55136,1.55153,1.55082,1.55121,366300000.0
2008-05-16 16:52:00,1.55113,1.55149,1.55102,1.55115,285400001.0
2008-05-16 16:53:00,1.5512,1.55155,1.55117,1.55142,663900002.0
2008-05-16 16:54:00,1.5513,1.55167,1.55108,1.55157,462800001.0
2008-05-16 16:55:00,1.55142,1.55155,1.55084,1.55084,517800002.0
2008-05-16 16:56:00,1.55117,1.55145,1.55095,1.55108,254900000.0
2008-05-16 16:57:00,1.55106,1.55106,1.55064,1.55081,538700000.0
2008-05-16 16:58:00,1.55091,1.551,1.5504,1.5504,625499999.0
2008-05-16 16:59:00,1.55036,1.5515,1.55034,1.55082,594700001.0
2008-05-16 17:00:00,1.55102,1.55189,1.55102,1.55154,787800001.0
2008-05-16 17:01:00,1.55166,1.55166,1.55124,1.55155,407400001.0
2008-05-16 17:02:00,1.55157,1.55176,1.55127,1.55171,390700003.0
2008-05-16 17:03:00,1.55159,1.55191,1.55135,1.55139,457100001.0
2008-05-16 17:04:00,1.55121,1.55163,1.55119,1.55163,513200004.0
2008-05-16 17:05:00,1.55165,1.55165,1.55102,1.55106,432500000.0
2008-05-16 17:06:00,1.55101,1.55138,1.5509,1.55094,407000000.0
2008-05-16 17:07:00,1.55091,1.55131,1.55089,1.55101,350500001.0
2008-05-16 17:08:00,1.55098,1.55109,1.55051,1.55059,476700000.0
2008-05-16 17:09:00,1.55071,1.55118,1.55069,1.55087,525000001.0
2008-05-16 17:10:00,1.55117,1.5514,1.55097,1.5514,434600000.0
2008-05-16 17:11:00,1.55123,1.55128,1.55067,1.55081,540200002.0
2008-05-16 17:12:00,1.55079,1.55171,1.5507,1.55167,379700000.0
2008-05-16 17:13:00,1.55157,1.55181,1.55096,1.5515,367300001.0
2008-05-16 17:14:00,1.55148,1.55184,1.55134,1.55152,513300002.0
2008-05-16 17:15:00,1.55136,1.5515,1.55097,1.5515,548300001.0
2008-05-16 17:16:00,1.55139,1.55189,1.55139,1.55185,459100001.0
2008-05-16 17:17:00,1.55254,1.55278,1.5518,1.55184,378900000.0
2008-05-16 17:18:00,1.55192,1.55211,1.55148,1.55183,614000000.0
2008-05-16 17:19:00,1.55175,1.55217,1.5516,1.5521,335100000.0
2008-05-16 17:20:00,1.55193,1.55193,1.551,1.55149,412100001.0
2008-05-16 17:21:00,1.55147,1.55216,1.55139,1.55176,462700001.0
2008-05-16 17:22:00,1.55189,1.55222,1.55162,1.55194,526900001.0
2008-05-16 17:23:00,1.55199,1.55363,1.55199,1.55309,526700001.0
2008-05-16 17:24:00,1.55302,1.55338,1.55228,1.5523,441800000.0
2008-05-16 17:25:00,1.55234,1.55274,1.55224,1.55251,381700001.0
2008-05-16 17:26:00,1.55281,1.55337,1.55275,1.5532,454400000.0
2008-05-16 17:27:00,1.55336,1.55423,1.55303,1.55365,560500000.0
2008-05-16 17:28:00,1.55375,1.55425,1.55333,1.55421,603100001.0
2008-05-16 17:29:00,1.55416,1.55457,1.55358,1.55376,706500002.0
2008-05-16 17:30:00,1.55362,1.55365,1.55325,1.55358,541200001.0
2008-05-16 17:31:00,1.55371,1.55371,1.55317,1.55326,636800000.0
2008-05-16 17:32:00,1.55338,1.55368,1.55325,1.55352,557300003.0
2008-05-16 17:33:00,1.55345,1.55368,1.55317,1.55366,553000000.0
2008-05-16 17:34:00,1.55359,1.5536,1.55317,1.55345,364800001.0
2008-05-16 17:35:00,1.55344,1.55425,1.55344,1.55368,394500000.0
2008-05-16 17:36:00,1.55356,1.55415,1.55331,1.55401,532600002.0
2008-05-16 17:37:00,1.5542,1.55449,1.55409,1.55431,328600000.0
2008-05-16 17:38:00,1.55434,1.55447,1.55403,1.55403,388100001.0
2008-05-16 17:39:00,1.55409,1.55481,1.55404,1.55477,466800001.0
2008-05-16 17:40:00,1.55474,1.55485,1.55441,1.55443,350500000.0
2008-05-16 17:41:00,1.55421,1.55438,1.55381,1.55381,467700001.0
2008-05-16 17:42:00,1.55364,1.55396,1.55351,1.55392,374300000.0
2008-05-16 17:43:00,1.55381,1.55421,1.55342,1.55374,446000000.0
2008-05-16 17:44:00,1.55377,1.55422,1.55361,1.55361,412400001.0
2008-05-16 17:45:00,1.55339,1.55353,1.55307,1.55352,594200001.0
2008-05-16 17:46:00,1.55348,1.55392,1.55325,1.5536,548900002.0
2008-05-16 17:47:00,1.55372,1.55372,1.5532,1.55348,471000001.0
2008-05-16 17:48:00,1.55345,1.55345,1.5528,1.55291,354100000.0
2008-05-16 17:49:00,1.55282,1.55282,1.55184,1.55216,330500001.0
2008-05-16 17:50:00,1.55243,1.55335,1.55243,1.55327,507500002.0
2008-05-16 17:51:00,1.5534,1.55381,1.55331,1.55366,582900000.0
2008-05-16 17:52:00,1.55378,1.55417,1.55375,1.55409,586700000.0
2008-05-16 17:53:00,1.554,1.55408,1.55363,1.55364,480300002.0
2008-05-16 17:54:00,1.55371,1.55413,1.55365,1.55387,422200001.0
2008-05-16 17:55:00,1.55411,1.55454,1.55411,1.55416,402500001.0
2008-05-16 17:56:00,1.55405,1.55423,1.55359,1.55389,393600000.0
2008-05-16 17:57:00,1.55391,1.5541,1.55364,1.55401,653000000.0
2008-05-16 17:58:00,1.554,1.55432,1.55387,1.55432,576000000.0
2008-05-16 17:59:00,1.55451,1.55451,1.55373,1.55396,270000001.0
2008-05-16 18:00:00,1.55365,1.55382,1.55306,1.55357,654700003.0
2008-05-16 18:01:00,1.55355,1.55381,1.5534,1.55357,708200001.0
2008-05-16 18:02:00,1.55336,1.55336,1.55272,1.55273,596299999.0
2008-05-16 18:03:00,1.55252,1.55272,1.55248,1.55258,362400000.0
2008-05-16 18:04:00,1.55276,1.55397,1.55273,1.5535,507900000.0
2008-05-16 18:05:00,1.5536,1.55388,1.5534,1.55363,536400001.0
2008-05-16 18:06:00,1.55381,1.55435,1.55377,1.55403,361700000.0
2008-05-16 18:07:00,1.55411,1.55436,1.55404,1.55427,465500002.0
2008-05-16 18:08:00,1.55428,1.55439,1.55389,1.55389,561100005.0
2008-05-16 18:09:00,1.55357,1.55377,1.55341,1.55354,420300001.0
2008-05-16 18:10:00,1.55343,1.55374,1.55327,1.55347,559300001.0
2008-05-16 18:11:00,1.55335,1.55356,1.55333,1.55343,349300000.0
2008-05-16 18:12:00,1.5534,1.5538,1.5534,1.5538,391000001.0
2008-05-16 18:13:00,1.55376,1.55382,1.55337,1.55337,275400000.0
2008-05-16 18:14:00,1.55336,1.55372,1.55333,1.5535,516800000.0
2008-05-16 18:15:00,1.55331,1.55361,1.55331,1.55352,491200001.0
2008-05-16 18:16:00,1.55342,1.55352,1.55335,1.5535,273300001.0
2008-05-16 18:17:00,1.55343,1.55372,1.55339,1.55343,461800001.0
2008-05-16 18:18:00,1.55333,1.55333,1.55306,1.55318,418700000.0
2008-05-16 18:19:00,1.55303,1.55309,1.55277,1.55296,350600001.0
2008-05-16 18:20:00,1.55302,1.55309,1.55254,1.55264,375400000.0
2008-05-16 18:21:00,1.55282,1.55326,1.55282,1.553,405800001.0
2008-05-16 18:22:00,1.55299,1.55303,1.55268,1.55287,461200004.0
2008-05-16 18:23:00,1.55245,1.55278,1.55242,1.55274,340000000.0
2008-05-16 18:24:00,1.55267,1.55287,1.55258,1.55267,241900000.0
2008-05-16 18:25:00,1.55274,1.55289,1.55272,1.55276,421100001.0
2008-05-16 18:26:00,1.55269,1.55287,1.55253,1.55287,239000000.0
2008-05-16 18:27:00,1.55287,1.55287,1.55259,1.55263,369300002.0
2008-05-16 18:28:00,1.55284,1.55338,1.55284,1.55291,347000001.0
2008-05-16 18:29:00,1.55271,1.55342,1.5524,1.55325,683700001.0
2008-05-16 18:30:00,1.55355,1.55436,1.55326,1.55414,425300001.0
2008-05-16 18:31:00,1.55409,1.5544,1.55387,1.55394,455800000.0
2008-05-16 18:32:00,1.55398,1.55407,1.55379,1.55386,417700001.0
2008-05-16 18:33:00,1.55396,1.55435,1.55391,1.5542,617700002.0
2008-05-16 18:34:00,1.55418,1.55449,1.55418,1.55445,382100000.0
2008-05-16 18:35:00,1.55432,1.55446,1.55397,1.5542,381900000.0
2008-05-16 18:36:00,1.55418,1.55434,1.55368,1.55422,338600000.0
2008-05-16 18:37:00,1.55437,1.55481,1.55427,1.55481,311400001.0
2008-05-16 18:38:00,1.55499,1.55539,1.55457,1.55523,314500002.0
2008-05-16 18:39:00,1.55518,1.55556,1.55468,1.55468,255800000.0
2008-05-16 18:40:00,1.55462,1.55508,1.55462,1.55465,562300001.0
2008-05-16 18:41:00,1.55462,1.55484,1.55462,1.55462,245100000.0
2008-05-16 18:42:00,1.55474,1.5552,1.55468,1.55479,564300000.0
2008-05-16 18:43:00,1.55475,1.5548,1.55449,1.55468,555800000.0
2008-05-16 18:44:00,1.55479,1.55479,1.5539,1.55426,382100000.0
2008-05-16 18:45:00,1.55441,1.55465,1.55426,1.55448,306700000.0
2008-05-16 18:46:00,1.55435,1.55477,1.5543,1.55473,495500000.0
2008-05-16 18:47:00,1.55484,1.55523,1.55477,1.55505,537100002.0
2008-05-16 18:48:00,1.55502,1.55542,1.55502,1.5551,624600001.0
2008-05-16 18:49:00,1.55512,1.55532,1.55503,1.55512,331600000.0
2008-05-16 18:50:00,1.55492,1.55504,1.55473,1.55487,286900000.0
2008-05-16 18:51:00,1.55481,1.55507,1.55476,1.55507,204600001.0
2008-05-16 18:52:00,1.55517,1.55594,1.55511,1.5559,337100003.0
2008-05-16 18:53:00,1.556,1.55625,1.5553,1.5553,606799999.0
2008-05-16 18:54:00,1.55539,1.55562,1.55523,1.55523,465600000.0
2008-05-16 18:55:00,1.55531,1.55575,1.555,1.55544,528800000.0
2008-05-16 18:56:00,1.55543,1.55577,1.55525,1.55541,586000000.0
2008-05-16 18:57:00,1.55525,1.55547,1.55516,1.55516,647800000.0
2008-05-16 18:58:00,1.5554,1.55576,1.55537,1.55549,408100000.0
2008-05-16 18:59:00,1.55555,1.55616,1.55555,1.55611,416300000.0
2008-05-16 19:00:00,1.55609,1.55632,1.5557,1.55593,378500002.0
2008-05-16 19:01:00,1.5559,1.55603,1.55548,1.55575,455400001.0
2008-05-16 19:02:00,1.55569,1.55594,1.55551,1.55572,490300000.0
2008-05-16 19:03:00,1.55565,1.55595,1.55554,1.5556,654600004.0
2008-05-16 19:04:00,1.55557,1.55571,1.55539,1.5555,674900001.0
2008-05-16 19:05:00,1.5554,1.55559,1.55517,1.55517,673400003.0
2008-05-16 19:06:00,1.55509,1.55561,1.55509,1.55526,493300002.0
2008-05-16 19:07:00,1.55548,1.55583,1.5552,1.5557,568700001.0
2008-05-16 19:08:00,1.55558,1.55586,1.55533,1.55586,651400000.0
2008-05-16 19:09:00,1.55604,1.5562,1.55567,1.55596,514300000.0
2008-05-16 19:10:00,1.55583,1.55592,1.55565,1.55565,478600000.0
2008-05-16 19:11:00,1.55555,1.55582,1.55552,1.55567,314100000.0
2008-05-16 19:12:00,1.55582,1.55609,1.55581,1.55591,552700001.0
2008-05-16 19:13:00,1.55587,1.55609,1.55575,1.55586,697200000.0
2008-05-16 19:14:00,1.55596,1.5566,1.55596,1.55654,628100001.0
2008-05-16 19:15:00,1.55659,1.55674,1.55644,1.55657,464000001.0
2008-05-16 19:16:00,1.5566,1.55675,1.55647,1.55651,294800001.0
2008-05-16 19:17:00,1.55638,1.55655,1.55605,1.55635,504900001.0
2008-05-16 19:18:00,1.55646,1.55656,1.55613,1.55617,425100000.0
2008-05-16 19:19:00,1.55609,1.55634,1.55584,1.55584,344400000.0
2008-05-16 19:20:00,1.55628,1.55686,1.55619,1.55654,511900001.0
2008-05-16 19:21:00,1.55664,1.55682,1.55653,1.55672,317500000.0
2008-05-16 19:22:00,1.55676,1.55817,1.55676,1.55817,328200000.0
2008-05-16 19:23:00,1.55827,1.55827,1.55751,1.5577,437400001.0
2008-05-16 19:24:00,1.55766,1.55774,1.55731,1.55746,490400001.0
2008-05-16 19:25:00,1.55728,1.55741,1.55692,1.55705,645100001.0
2008-05-16 19:26:00,1.55699,1.55712,1.55695,1.55695,208500000.0
2008-05-16 19:27:00,1.55701,1.55718,1.5568,1.55711,298900002.0
2008-05-16 19:28:00,1.55715,1.5573,1.55701,1.55728,253900000.0
2008-05-16 19:29:00,1.55727,1.55728,1.55707,1.55711,416600001.0
2008-05-16 19:30:00,1.55726,1.55755,1.55723,1.55733,448800001.0
2008-05-16 19:31:00,1.55726,1.55726,1.55647,1.55647,584900001.0
2008-05-16 19:32:00,1.55645,1.55665,1.55643,1.55664,363600000.0
2008-05-16 19:33:00,1.5568,1.55719,1.5568,1.55687,275800000.0
2008-05-16 19:34:00,1.55691,1.55737,1.55691,1.55717,680400001.0
2008-05-16 19:35:00,1.55723,1.55775,1.55723,1.55762,419900001.0
2008-05-16 19:36:00,1.55776,1.55791,1.5576,1.55774,257500001.0
2008-05-16 19:37:00,1.55766,1.55787,1.55766,1.55776,311100000.0
2008-05-16 19:38:00,1.55782,1.55807,1.55765,1.55798,468300001.0
2008-05-16 19:39:00,1.55794,1.55801,1.5577,1.55772,271900000.0
2008-05-16 19:40:00,1.55772,1.55807,1.55772,1.55807,331400000.0
2008-05-16 19:41:00,1.55801,1.55801,1.55777,1.5579,207400001.0
2008-05-16 19:42:00,1.55785,1.55809,1.55785,1.55802,270500000.0
2008-05-16 19:43:00,1.55793,1.5582,1.55791,1.55814,256200001.0
2008-05-16 19:44:00,1.55841,1.55852,1.55823,1.55823,263500001.0
2008-05-16 19:45:00,1.55821,1.55826,1.55803,1.55803,95700000.0
2008-05-16 19:46:00,1.55813,1.55852,1.55813,1.55833,233800000.0
2008-05-16 19:47:00,1.5584,1.55854,1.55825,1.55837,445899999.0
2008-05-16 19:48:00,1.55835,1.55868,1.55821,1.55868,209600000.0
2008-05-16 19:49:00,1.55872,1.55887,1.55848,1.5586,519500002.0
2008-05-16 19:50:00,1.55862,1.5589,1.55852,1.55863,507400000.0
2008-05-16 19:51:00,1.5586,1.55877,1.55851,1.55861,402800002.0
2008-05-16 19:52:00,1.55844,1.55858,1.55822,1.5585,508900000.0
2008-05-16 19:53:00,1.55854,1.55877,1.55838,1.55862,646299999.0
2008-05-16 19:54:00,1.55872,1.55882,1.55864,1.55867,276600000.0
2008-05-16 19:55:00,1.55855,1.55855,1.55818,1.55823,405200000.0
2008-05-16 19:56:00,1.55805,1.55822,1.55801,1.5581,494200001.0
2008-05-16 19:57:00,1.55806,1.55823,1.55802,1.55811,234300001.0
2008-05-16 19:58:00,1.55813,1.5584,1.55797,1.55816,458900001.0
2008-05-16 19:59:00,1.55816,1.55834,1.55803,1.55818,426699998.0
2008-05-16 20:00:00,1.5583,1.55867,1.55825,1.55849,484800002.0
2008-05-16 20:01:00,1.55848,1.55886,1.55848,1.55868,702300000.0
2008-05-16 20:02:00,1.55871,1.55902,1.55859,1.55876,568000002.0
2008-05-16 20:03:00,1.55881,1.55925,1.55876,1.55925,679200001.0
2008-05-16 20:04:00,1.55933,1.55964,1.55923,1.55952,352100001.0
2008-05-16 20:05:00,1.55962,1.55978,1.55916,1.55943,354500001.0
2008-05-16 20:06:00,1.55942,1.55972,1.55931,1.5595,529800001.0
2008-05-16 20:07:00,1.55934,1.55962,1.55926,1.55961,409400000.0
2008-05-16 20:08:00,1.55961,1.55999,1.55948,1.55999,508800001.0
2008-05-16 20:09:00,1.55999,1.55999,1.55922,1.55936,542000000.0
2008-05-16 20:10:00,1.55927,1.55955,1.55865,1.55865,651300002.0
2008-05-16 20:11:00,1.55866,1.55901,1.55854,1.55887,745600001.0
2008-05-16 20:12:00,1.55892,1.5595,1.55892,1.55934,549300000.0
2008-05-16 20:13:00,1.55909,1.55928,1.55899,1.55899,449099999.0
2008-05-16 20:14:00,1.55895,1.55938,1.55895,1.5591,444199999.0
2008-05-16 20:15:00,1.55901,1.55918,1.55883,1.55883,370800000.0
2008-05-16 20:16:00,1.55902,1.55911,1.55882,1.55883,196600000.0
2008-05-16 20:17:00,1.55876,1.55877,1.5585,1.55865,328700000.0
2008-05-16 20:18:00,1.5587,1.55894,1.55858,1.55858,659600002.0
2008-05-16 20:19:00,1.55846,1.55853,1.55823,1.55823,288000000.0
2008-05-16 20:20:00,1.55827,1.55827,1.55798,1.55818,362900001.0
2008-05-16 20:21:00,1.55816,1.55816,1.55779,1.55779,74900000.0
2008-05-16 20:22:00,1.55779,1.55789,1.55762,1.55778,242500001.0
2008-05-16 20:23:00,1.55781,1.55785,1.55748,1.55777,355100000.0
2008-05-16 20:24:00,1.55782,1.55782,1.55718,1.55744,262200000.0
2008-05-16 20:25:00,1.55731,1.5577,1.55731,1.55738,275000000.0
2008-05-16 20:26:00,1.55754,1.55774,1.55746,1.5576,400799998.0
2008-05-16 20:27:00,1.55768,1.5578,1.55751,1.55777,411100000.0
2008-05-16 20:28:00,1.55794,1.55837,1.55794,1.55825,300100002.0
2008-05-16 20:29:00,1.55834,1.55909,1.5581,1.5589,554100001.0
2008-05-16 20:30:00,1.55896,1.55904,1.55855,1.55855,266100001.0
2008-05-16 20:31:00,1.5585,1.55867,1.5585,1.55863,268500002.0
2008-05-16 20:32:00,1.55868,1.55868,1.55837,1.5585,130800000.0
2008-05-16 20:33:00,1.55865,1.5588,1.55862,1.55879,322400002.0
2008-05-16 20:34:00,1.55894,1.55898,1.55875,1.55885,365700000.0
2008-05-16 20:35:00,1.55881,1.55895,1.55875,1.55886,275700000.0
2008-05-16 20:36:00,1.55901,1.55926,1.55885,1.55911,503300002.0
2008-05-16 20:37:00,1.55909,1.55919,1.55887,1.55891,437300001.0
2008-05-16 20:38:00,1.55886,1.55886,1.55846,1.55846,295300000.0
2008-05-16 20:39:00,1.55847,1.55879,1.55847,1.55859,384000000.0
2008-05-16 20:40:00,1.55853,1.55853,1.55805,1.55826,322200001.0
2008-05-16 20:41:00,1.55829,1.55849,1.55803,1.55803,397900001.0
2008-05-16 20:42:00,1.55805,1.55835,1.55805,1.55835,281300002.0
2008-05-16 20:43:00,1.55842,1.55842,1.55824,1.55826,219800000.0
2008-05-16 20:44:00,1.55834,1.55849,1.55803,1.55807,255200000.0
2008-05-16 20:45:00,1.55808,1.55812,1.55792,1.55795,527900003.0
2008-05-16 20:46:00,1.55789,1.55803,1.5578,1.55803,275000000.0
2008-05-16 20:47:00,1.558,1.55802,1.55782,1.55789,260300001.0
2008-05-16 20:48:00,1.55795,1.55824,1.55795,1.55805,346000002.0
2008-05-16 20:49:00,1.55815,1.5583,1.55812,1.55818,399600000.0
2008-05-16 20:50:00,1.55817,1.55846,1.55817,1.55826,216600000.0
2008-05-16 20:51:00,1.5584,1.55868,1.55839,1.55859,246700000.0
2008-05-16 20:52:00,1.55863,1.55875,1.55851,1.55875,211400000.0
2008-05-16 20:53:00,1.55876,1.55878,1.55847,1.55866,178500000.0
2008-05-16 20:54:00,1.55868,1.55884,1.55864,1.55864,99800000.0
2008-05-16 20:55:00,1.55856,1.55862,1.55844,1.55847,313300001.0
2008-05-16 20:56:00,1.55841,1.55854,1.55825,1.55837,136300000.0
2008-05-16 20:57:00,1.55828,1.55837,1.55797,1.55809,395400002.0
2008-05-16 20:58:00,1.55812,1.55832,1.55806,1.55832,277300000.0
2008-05-16 20:59:00,1.55829,1.55862,1.55829,1.5585,176700000.0
2008-05-16 21:00:00,1.55836,1.5585,1.55801,1.55827,319400001.0
2008-05-16 21:01:00,1.55818,1.55819,1.55795,1.55809,197000000.0
2008-05-16 21:02:00,1.5581,1.55813,1.55798,1.55798,99600000.0
2008-05-16 21:03:00,1.55784,1.55784,1.55739,1.55763,224700001.0
2008-05-16 21:04:00,1.55725,1.55734,1.55712,1.55722,306400000.0
2008-05-16 21:05:00,1.55721,1.55747,1.55706,1.55744,409200000.0
2008-05-16 21:06:00,1.5574,1.5577,1.55729,1.55739,215400000.0
2008-05-16 21:07:00,1.55727,1.55743,1.55717,1.55734,249200000.0
2008-05-16 21:08:00,1.55727,1.55749,1.55687,1.55689,267200001.0
2008-05-16 21:09:00,1.55673,1.55673,1.55646,1.55661,302900000.0
2008-05-16 21:10:00,1.55659,1.55698,1.55659,1.55675,276100001.0
2008-05-16 21:11:00,1.55694,1.55734,1.55694,1.55734,359200001.0
2008-05-16 21:12:00,1.55737,1.55754,1.55731,1.55748,251400001.0
2008-05-16 21:13:00,1.55759,1.55762,1.55747,1.55752,239800000.0
2008-05-16 21:14:00,1.55767,1.55767,1.55746,1.55759,250500001.0
2008-05-16 21:15:00,1.55764,1.55766,1.55747,1.55758,309200000.0
2008-05-16 21:16:00,1.55769,1.55786,1.55769,1.55776,156500001.0
2008-05-16 21:17:00,1.55773,1.55798,1.55767,1.55796,307900001.0
2008-05-16 21:18:00,1.5579,1.5579,1.55727,1.55744,164000000.0
2008-05-16 21:19:00,1.5576,1.55765,1.5575,1.55753,131200001.0
2008-05-16 21:20:00,1.55764,1.55794,1.55759,1.55788,59700000.0
2008-05-16 21:21:00,1.55788,1.55815,1.55788,1.5579,115100000.0
2008-05-16 21:22:00,1.55786,1.55823,1.55786,1.558,246400000.0
2008-05-16 21:23:00,1.55809,1.55828,1.55809,1.55816,73100000.0
2008-05-16 21:24:00,1.55821,1.55842,1.55816,1.55816,125800000.0
2008-05-16 21:25:00,1.55826,1.55838,1.55808,1.5581,225800001.0
2008-05-16 21:26:00,1.55816,1.55825,1.55792,1.55792,247100000.0
2008-05-16 21:27:00,1.55783,1.55785,1.55769,1.55769,177900000.0
2008-05-16 21:28:00,1.5579,1.55798,1.55775,1.55788,148500000.0
2008-05-16 21:29:00,1.55787,1.55811,1.55781,1.55794,278900001.0
2008-05-16 21:30:00,1.55814,1.55838,1.558,1.55829,92300000.0
2008-05-16 21:31:00,1.55835,1.55857,1.55832,1.55852,344800000.0
2008-05-16 21:32:00,1.55854,1.55899,1.55851,1.55884,307300001.0
2008-05-16 21:33:00,1.55889,1.55909,1.55872,1.55907,359300000.0
2008-05-16 21:34:00,1.55912,1.55919,1.55906,1.5591,213400000.0
2008-05-16 21:35:00,1.55903,1.55922,1.55889,1.55891,308000000.0
2008-05-16 21:36:00,1.55878,1.55883,1.55836,1.55843,338100000.0
2008-05-16 21:37:00,1.55834,1.55851,1.55825,1.55829,259400000.0
2008-05-16 21:38:00,1.55829,1.55838,1.55814,1.5583,317100005.0
2008-05-16 21:39:00,1.55821,1.5585,1.55821,1.55825,287300000.0
2008-05-16 21:40:00,1.5583,1.5583,1.55803,1.55803,132500000.0
2008-05-16 21:41:00,1.55792,1.55807,1.55763,1.55766,307900000.0
2008-05-16 21:42:00,1.55769,1.55785,1.55767,1.55777,160400000.0
2008-05-16 21:43:00,1.55769,1.55787,1.55769,1.55777,189400000.0
2008-05-16 21:44:00,1.55774,1.55778,1.5576,1.55767,159200000.0
2008-05-16 21:45:00,1.55795,1.5582,1.55789,1.55811,410099999.0
2008-05-16 21:46:00,1.55802,1.55824,1.55788,1.55799,369100000.0
2008-05-16 21:47:00,1.55803,1.55829,1.55793,1.55794,224800000.0
2008-05-16 21:48:00,1.55793,1.55806,1.55785,1.55799,437799998.0
2008-05-16 21:49:00,1.55808,1.55837,1.55805,1.55827,319100000.0
2008-05-16 21:50:00,1.55814,1.55863,1.55806,1.55816,419600001.0
2008-05-16 21:51:00,1.55812,1.55824,1.55786,1.55798,472700000.0
2008-05-16 21:52:00,1.55807,1.55841,1.55803,1.55829,323000001.0
2008-05-16 21:53:00,1.5583,1.55849,1.55826,1.55837,82900000.0
2008-05-16 21:54:00,1.5584,1.55865,1.55839,1.55851,380200000.0
2008-05-16 21:55:00,1.55839,1.55857,1.55826,1.55844,163600000.0
2008-05-16 21:56:00,1.55856,1.55862,1.55838,1.55845,32400000.0
2008-05-16 21:57:00,1.55837,1.55852,1.5583,1.55831,213500000.0
2008-05-16 21:58:00,1.55826,1.55838,1.5581,1.55825,155600000.0
2008-05-16 21:59:00,1.55835,1.55879,1.55835,1.55856,226900001.0
2008-05-16 22:00:00,1.55835,1.55858,1.55831,1.55858,97300001.0
2008-05-16 22:01:00,1.55857,1.55864,1.55839,1.55843,126100000.0
2008-05-16 22:02:00,1.55846,1.55857,1.55843,1.55851,214200000.0
2008-05-16 22:03:00,1.55849,1.55881,1.55842,1.55861,127800000.0
2008-05-16 22:04:00,1.55866,1.55876,1.55846,1.55858,248000001.0
2008-05-16 22:05:00,1.5586,1.55868,1.55835,1.5585,246200001.0
2008-05-16 22:06:00,1.55881,1.55913,1.55857,1.55905,159300002.0
2008-05-16 22:07:00,1.55919,1.55923,1.55891,1.55892,194500000.0
2008-05-16 22:08:00,1.5588,1.55893,1.55846,1.55859,187400000.0
2008-05-16 22:09:00,1.55862,1.5588,1.55832,1.55839,267000001.0
2008-05-16 22:10:00,1.55841,1.5588,1.55839,1.55866,221500000.0
2008-05-16 22:11:00,1.55877,1.55897,1.55859,1.55868,260700000.0
2008-05-16 22:12:00,1.55862,1.5588,1.55844,1.55871,221700000.0
2008-05-16 22:13:00,1.55872,1.55873,1.55823,1.55823,207200001.0
2008-05-16 22:14:00,1.55816,1.55839,1.55806,1.55809,158800000.0
2008-05-16 22:15:00,1.55823,1.55842,1.558,1.55804,87600000.0
2008-05-16 22:16:00,1.55804,1.55814,1.55801,1.55801,75000000.0
2008-05-16 22:17:00,1.55801,1.55819,1.55763,1.55814,204600000.0
2008-05-16 22:18:00,1.55824,1.55824,1.55787,1.55811,128700000.0
2008-05-16 22:19:00,1.55806,1.55831,1.55784,1.55785,205200000.0
2008-05-16 22:20:00,1.5581,1.55825,1.55798,1.55798,144700000.0
2008-05-16 22:21:00,1.55796,1.55799,1.55762,1.55782,175500001.0
2008-05-16 22:22:00,1.55755,1.55765,1.55742,1.55762,224999999.0
2008-05-16 22:23:00,1.55766,1.55779,1.55758,1.55764,202400002.0
2008-05-16 22:24:00,1.55778,1.55812,1.5577,1.55772,248800000.0
2008-05-16 22:25:00,1.55784,1.55823,1.55782,1.55791,196800000.0
2008-05-16 22:26:00,1.55791,1.55806,1.55791,1.55806,187400001.0
2008-05-16 22:27:00,1.5582,1.55875,1.5582,1.55873,164900001.0
2008-05-16 22:28:00,1.55847,1.55862,1.55822,1.55825,69600000.0
2008-05-16 22:29:00,1.55817,1.55877,1.55817,1.55824,208600000.0
2008-05-16 22:30:00,1.55843,1.55863,1.5583,1.5586,265300001.0
2008-05-16 22:31:00,1.55866,1.55871,1.55825,1.55861,197300000.0
2008-05-16 22:32:00,1.55861,1.55883,1.55841,1.55883,183000000.0
2008-05-16 22:33:00,1.55854,1.55858,1.55849,1.55858,125200000.0
2008-05-16 22:34:00,1.55875,1.55907,1.55865,1.55877,231600000.0
2008-05-16 22:35:00,1.55874,1.55892,1.55871,1.55878,168100000.0
2008-05-16 22:36:00,1.55893,1.55895,1.55875,1.55875,121200000.0
2008-05-16 22:37:00,1.55888,1.55888,1.55866,1.55873,211500001.0
2008-05-16 22:38:00,1.55885,1.5593,1.55882,1.55899,272000000.0
2008-05-16 22:39:00,1.55912,1.55933,1.55907,1.55907,244800000.0
2008-05-16 22:40:00,1.55914,1.55936,1.55888,1.55888,240000000.0
2008-05-16 22:41:00,1.55913,1.55924,1.55896,1.55909,260300001.0
2008-05-16 22:42:00,1.55914,1.55922,1.55893,1.55909,163600001.0
2008-05-16 22:43:00,1.55897,1.55924,1.55897,1.55924,204500000.0
2008-05-16 22:44:00,1.5591,1.5592,1.55909,1.55914,167300000.0
2008-05-16 22:45:00,1.55895,1.55898,1.55814,1.55814,207400000.0
2008-05-16 22:46:00,1.55811,1.55839,1.55811,1.55811,154700000.0
2008-05-16 22:47:00,1.55787,1.55797,1.55772,1.55773,124700000.0
2008-05-16 22:48:00,1.55796,1.55801,1.5578,1.55791,124200000.0
2008-05-16 22:49:00,1.55812,1.55824,1.55804,1.55807,250400003.0
2008-05-16 22:50:00,1.55801,1.55818,1.55754,1.55769,220900000.0
2008-05-16 22:51:00,1.55791,1.55821,1.55787,1.55797,260000000.0
2008-05-16 22:52:00,1.55782,1.55802,1.55742,1.55748,340800001.0
2008-05-16 22:53:00,1.55756,1.55761,1.55743,1.55751,189400001.0
2008-05-16 22:54:00,1.55716,1.55716,1.55685,1.55685,171200000.0
2008-05-16 22:55:00,1.55676,1.55679,1.55665,1.55668,249600001.0
2008-05-16 22:56:00,1.55665,1.5569,1.55658,1.55673,154400001.0
2008-05-16 22:57:00,1.55687,1.5569,1.55666,1.55666,287000002.0
2008-05-16 22:58:00,1.55671,1.55685,1.55617,1.55617,15600000.0
2008-05-16 22:59:00,1.556,1.556,1.55549,1.55551,155000000.0
2008-05-18 23:00:00,1.55833,1.55896,1.55833,1.55878,122300000.0
2008-05-18 23:02:00,1.55873,1.5588,1.55855,1.55855,20400000.0
2008-05-18 23:03:00,1.5587,1.5587,1.55865,1.5587,58000000.0
2008-05-18 23:04:00,1.55905,1.55905,1.5582,1.55848,32400000.0
2008-05-18 23:05:00,1.55833,1.55899,1.55829,1.5588,33800000.0
2008-05-18 23:06:00,1.55539,1.55564,1.55529,1.55539,62200001.0
2008-05-18 23:07:00,1.55743,1.55763,1.55713,1.55713,38400000.0
2008-05-18 23:08:00,1.55715,1.55723,1.55715,1.55723,17200000.0
2008-05-18 23:09:00,1.55718,1.55763,1.55716,1.55716,23200000.0
2008-05-18 23:10:00,1.55882,1.55899,1.55861,1.5588,63600000.0
2008-05-18 23:11:00,1.55848,1.55857,1.55831,1.55831,45600000.0
2008-05-18 23:12:00,1.55894,1.55905,1.5584,1.55852,67800000.0
2008-05-18 23:13:00,1.5582,1.55829,1.55817,1.55817,30800000.0
2008-05-18 23:14:00,1.55821,1.55853,1.55808,1.55851,90800000.0
2008-05-18 23:15:00,1.5586,1.5586,1.55806,1.55809,39800000.0
2008-05-18 23:16:00,1.55875,1.55878,1.55873,1.55878,69000000.0
2008-05-18 23:17:00,1.55881,1.55893,1.55874,1.55875,69500000.0
2008-05-18 23:18:00,1.55851,1.55875,1.55839,1.55839,42700000.0
2008-05-18 23:19:00,1.5585,1.5585,1.55816,1.55816,38100000.0
2008-05-18 23:20:00,1.55812,1.55827,1.55809,1.5581,53000000.0
2008-05-18 23:21:00,1.55874,1.55884,1.55874,1.55877,44200000.0
2008-05-18 23:22:00,1.55828,1.55848,1.55793,1.55815,131200000.0
2008-05-18 23:23:00,1.55813,1.55848,1.55773,1.55806,163100000.0
2008-05-18 23:24:00,1.5585,1.55864,1.55837,1.55837,63900001.0
2008-05-18 23:25:00,1.55855,1.55865,1.55852,1.55857,54200000.0
2008-05-18 23:26:00,1.55835,1.5584,1.55832,1.55832,10000000.0
2008-05-18 23:27:00,1.5583,1.55845,1.5583,1.55845,21800000.0
2008-05-18 23:28:00,1.55845,1.55869,1.55828,1.55828,28000000.0
2008-05-18 23:29:00,1.55851,1.55862,1.55821,1.55823,87500000.0
2008-05-18 23:30:00,1.55844,1.55851,1.55808,1.55808,73800000.0
2008-05-18 23:31:00,1.55814,1.55825,1.5581,1.5581,66100000.0
2008-05-18 23:32:00,1.55816,1.55826,1.55805,1.55805,49000000.0
2008-05-18 23:33:00,1.55806,1.55821,1.55801,1.55821,113000000.0
2008-05-18 23:34:00,1.55818,1.55832,1.55774,1.55783,181100000.0
2008-05-18 23:35:00,1.55785,1.5579,1.5578,1.55782,139100000.0
2008-05-18 23:36:00,1.55795,1.558,1.55795,1.55795,21800000.0
2008-05-18 23:37:00,1.55782,1.55797,1.55782,1.55797,17800000.0
2008-05-18 23:38:00,1.55796,1.55806,1.55796,1.55801,34000000.0
2008-05-18 23:39:00,1.55802,1.55833,1.55802,1.55811,165900000.0
2008-05-18 23:40:00,1.55818,1.55821,1.55811,1.55811,66700000.0
2008-05-18 23:41:00,1.558,1.55833,1.558,1.55805,142600000.0
2008-05-18 23:42:00,1.55812,1.55826,1.55812,1.55819,35200000.0
2008-05-18 23:43:00,1.55828,1.55846,1.55809,1.55846,91300001.0
2008-05-18 23:44:00,1.55834,1.55844,1.55818,1.55821,88500000.0
2008-05-18 23:45:00,1.55819,1.55819,1.55806,1.55811,93400000.0
2008-05-18 23:46:00,1.55807,1.55831,1.55801,1.55801,69400000.0
2008-05-18 23:47:00,1.5581,1.55811,1.55803,1.55803,79000000.0
2008-05-18 23:48:00,1.55817,1.55821,1.55782,1.55796,48200000.0
2008-05-18 23:49:00,1.55814,1.55818,1.5579,1.55811,151500000.0
2008-05-18 23:50:00,1.55812,1.55828,1.55805,1.55819,46800001.0
2008-05-18 23:51:00,1.55813,1.55827,1.55803,1.55803,55800000.0
2008-05-18 23:52:00,1.55801,1.55826,1.55801,1.55824,162900001.0
2008-05-18 23:53:00,1.55796,1.55823,1.55774,1.55774,125900000.0
2008-05-18 23:54:00,1.55816,1.55816,1.5574,1.55763,201700001.0
2008-05-18 23:55:00,1.55768,1.55774,1.55761,1.55769,150900002.0
2008-05-18 23:56:00,1.55751,1.55773,1.5575,1.55761,81200000.0
2008-05-18 23:57:00,1.55764,1.55804,1.55764,1.55804,131600001.0
2008-05-18 23:58:00,1.55805,1.55808,1.55766,1.55781,120700001.0
2008-05-18 23:59:00,1.55786,1.55803,1.55781,1.55799,89400001.0
2008-05-19 00:00:00,1.55801,1.55813,1.5578,1.55784,135200001.0
2008-05-19 00:01:00,1.55754,1.55812,1.55743,1.55762,225200000.0
2008-05-19 00:02:00,1.55764,1.55766,1.55752,1.55753,152800002.0
2008-05-19 00:03:00,1.5576,1.55782,1.55757,1.55768,252200000.0
2008-05-19 00:04:00,1.55781,1.55781,1.55756,1.55768,186300000.0
2008-05-19 00:05:00,1.55765,1.55765,1.55748,1.55748,33900000.0
2008-05-19 00:06:00,1.55745,1.55761,1.55744,1.55756,64500000.0
2008-05-19 00:07:00,1.55761,1.55791,1.55758,1.5578,116100000.0
2008-05-19 00:08:00,1.55799,1.55812,1.55765,1.55806,32400000.0
2008-05-19 00:09:00,1.55786,1.55813,1.55779,1.55799,92600000.0
2008-05-19 00:10:00,1.55774,1.55812,1.55774,1.55812,38500000.0
2008-05-19 00:11:00,1.55808,1.55823,1.55793,1.55813,27800000.0
2008-05-19 00:12:00,1.55776,1.55792,1.55776,1.55776,29700000.0
2008-05-19 00:13:00,1.55772,1.55778,1.5576,1.5576,41400000.0
2008-05-19 00:14:00,1.55778,1.55778,1.55735,1.55745,32800000.0
2008-05-19 00:15:00,1.55777,1.55782,1.55767,1.55769,28400000.0
2008-05-19 00:16:00,1.55767,1.55782,1.55767,1.55772,23200000.0
2008-05-19 00:17:00,1.55773,1.55799,1.55773,1.55783,98000000.0
2008-05-19 00:18:00,1.55808,1.55808,1.55795,1.55795,68400000.0
2008-05-19 00:19:00,1.55803,1.55818,1.55761,1.55763,116000000.0
2008-05-19 00:20:00,1.55766,1.55768,1.55755,1.55757,72400000.0
2008-05-19 00:21:00,1.55763,1.55775,1.55757,1.55769,53600000.0
2008-05-19 00:22:00,1.55798,1.55803,1.55768,1.55798,30600000.0
2008-05-19 00:23:00,1.55794,1.55794,1.55738,1.55766,46600000.0
2008-05-19 00:24:00,1.5576,1.55768,1.55745,1.55753,74800001.0
2008-05-19 00:25:00,1.55744,1.55772,1.55723,1.55723,36200000.0
2008-05-19 00:26:00,1.5573,1.55741,1.55715,1.55715,36300000.0
2008-05-19 00:27:00,1.55698,1.55714,1.55698,1.55709,63600000.0
2008-05-19 00:28:00,1.55725,1.55742,1.55711,1.55718,38000000.0
2008-05-19 00:29:00,1.55723,1.55723,1.55703,1.5572,48400000.0
2008-05-19 00:30:00,1.55714,1.55714,1.5567,1.55714,45400000.0
2008-05-19 00:31:00,1.55688,1.55688,1.55646,1.55652,68400001.0
2008-05-19 00:32:00,1.55642,1.55652,1.55632,1.55637,83000000.0
2008-05-19 00:33:00,1.55618,1.55628,1.55609,1.55616,134700000.0
2008-05-19 00:34:00,1.55631,1.5566,1.55623,1.5566,42200000.0
2008-05-19 00:35:00,1.55623,1.55626,1.55619,1.5562,54600000.0
2008-05-19 00:36:00,1.55609,1.55618,1.55604,1.55604,89800000.0
2008-05-19 00:37:00,1.55625,1.55625,1.55613,1.55624,68600000.0
2008-05-19 00:38:00,1.55629,1.55636,1.55628,1.55636,22300000.0
2008-05-19 00:39:00,1.55664,1.55675,1.55629,1.55646,44400000.0
2008-05-19 00:40:00,1.55632,1.55668,1.55626,1.55654,27000000.0
2008-05-19 00:41:00,1.55639,1.55639,1.55604,1.55632,38900000.0
2008-05-19 00:42:00,1.55633,1.55633,1.55577,1.55617,38400000.0
2008-05-19 00:43:00,1.55617,1.5562,1.55582,1.55607,31600000.0
2008-05-19 00:44:00,1.55624,1.55641,1.55597,1.55597,47500000.0
2008-05-19 00:45:00,1.55626,1.55627,1.55582,1.55607,42600000.0
2008-05-19 00:46:00,1.55613,1.55631,1.55589,1.55589,45800000.0
2008-05-19 00:47:00,1.55612,1.55632,1.5559,1.55592,48200000.0
2008-05-19 00:48:00,1.55597,1.55611,1.55595,1.55603,31600000.0
2008-05-19 00:49:00,1.55647,1.55649,1.55611,1.55611,17400000.0
2008-05-19 00:50:00,1.55649,1.55663,1.55613,1.55648,35200000.0
2008-05-19 00:51:00,1.55625,1.55677,1.55625,1.55658,33400000.0
2008-05-19 00:52:00,1.55644,1.55644,1.55592,1.55608,105400000.0
2008-05-19 00:53:00,1.55626,1.55637,1.55619,1.55634,63400001.0
2008-05-19 00:54:00,1.55614,1.55625,1.55612,1.55617,49600000.0
2008-05-19 00:55:00,1.55659,1.55683,1.55633,1.55642,55500001.0
2008-05-19 00:56:00,1.55617,1.55629,1.55604,1.55624,73000001.0
2008-05-19 00:57:00,1.55616,1.55645,1.55612,1.55645,35400000.0
2008-05-19 00:58:00,1.55652,1.5566,1.55648,1.55659,47800000.0
2008-05-19 00:59:00,1.5566,1.55668,1.5564,1.55642,130400000.0
2008-05-19 01:00:00,1.55644,1.55644,1.55625,1.55628,67000000.0
2008-05-19 01:01:00,1.55656,1.5569,1.55656,1.55666,63300000.0
2008-05-19 01:02:00,1.55669,1.55684,1.55669,1.55671,47200000.0
2008-05-19 01:03:00,1.55673,1.55681,1.55671,1.55679,71800000.0
2008-05-19 01:04:00,1.55713,1.55713,1.55678,1.55708,31100000.0
2008-05-19 01:05:00,1.55724,1.55736,1.55676,1.55692,43000000.0
2008-05-19 01:06:00,1.55705,1.55728,1.55702,1.55702,24400000.0
2008-05-19 01:07:00,1.557,1.55715,1.55696,1.55713,70800001.0
2008-05-19 01:08:00,1.55714,1.55732,1.55699,1.55716,74300000.0
2008-05-19 01:09:00,1.55758,1.55758,1.55684,1.55708,104800000.0
2008-05-19 01:10:00,1.55702,1.55751,1.55701,1.55712,65800000.0
2008-05-19 01:11:00,1.55717,1.55727,1.55702,1.55727,114200000.0
2008-05-19 01:12:00,1.55729,1.55732,1.55674,1.55677,215200002.0
2008-05-19 01:13:00,1.55667,1.55684,1.55662,1.55677,155000000.0
2008-05-19 01:14:00,1.55682,1.55695,1.55667,1.55672,47000000.0
2008-05-19 01:15:00,1.5569,1.55744,1.55687,1.55717,97200001.0
2008-05-19 01:16:00,1.55698,1.55698,1.55665,1.55665,37600000.0
2008-05-19 01:17:00,1.55671,1.55699,1.55671,1.55699,30600000.0
2008-05-19 01:18:00,1.55698,1.55718,1.55698,1.55702,32800000.0
2008-05-19 01:19:00,1.55717,1.5572,1.55702,1.55712,68900000.0
2008-05-19 01:20:00,1.55697,1.55717,1.55691,1.55717,31100000.0
2008-05-19 01:21:00,1.55682,1.55688,1.55675,1.55677,42400000.0
2008-05-19 01:22:00,1.55704,1.55719,1.55686,1.55686,92200000.0
2008-05-19 01:23:00,1.55731,1.5575,1.55659,1.5573,179500001.0
2008-05-19 01:24:00,1.55699,1.55755,1.55699,1.5573,56800000.0
2008-05-19 01:25:00,1.5571,1.55727,1.55664,1.55671,76500000.0
2008-05-19 01:26:00,1.55681,1.557,1.55678,1.55692,174100000.0
2008-05-19 01:27:00,1.55727,1.55742,1.55707,1.55736,119100001.0
2008-05-19 01:28:00,1.55719,1.55753,1.55709,1.55718,53000000.0
2008-05-19 01:29:00,1.55716,1.55739,1.55705,1.55736,35900000.0
2008-05-19 01:30:00,1.55727,1.55731,1.55697,1.55718,56800001.0
2008-05-19 01:31:00,1.5569,1.55702,1.55687,1.55694,43600000.0
2008-05-19 01:32:00,1.55692,1.55709,1.55687,1.55709,40800000.0
2008-05-19 01:33:00,1.55723,1.55736,1.5567,1.55695,84300000.0
2008-05-19 01:34:00,1.55722,1.55742,1.55717,1.55731,112200001.0
2008-05-19 01:35:00,1.55744,1.55744,1.55714,1.55722,23200000.0
2008-05-19 01:36:00,1.55731,1.55756,1.55731,1.55756,39200000.0
2008-05-19 01:37:00,1.55726,1.55731,1.55724,1.55725,36600000.0
2008-05-19 01:38:00,1.5576,1.55777,1.55754,1.55761,47400000.0
2008-05-19 01:39:00,1.55754,1.55786,1.5575,1.55786,18200000.0
2008-05-19 01:40:00,1.55771,1.55799,1.55766,1.55787,34600000.0
2008-05-19 01:41:00,1.55751,1.55769,1.55701,1.55741,41800000.0
2008-05-19 01:42:00,1.55734,1.55797,1.55707,1.55725,218700001.0
2008-05-19 01:43:00,1.55708,1.55754,1.55693,1.55722,186200000.0
2008-05-19 01:44:00,1.55723,1.5573,1.55705,1.55723,256500000.0
2008-05-19 01:45:00,1.5572,1.55745,1.55705,1.55745,133600000.0
2008-05-19 01:46:00,1.55754,1.55759,1.55753,1.55754,48600000.0
2008-05-19 01:47:00,1.55756,1.55756,1.55746,1.55748,46400000.0
2008-05-19 01:48:00,1.55748,1.55748,1.5574,1.5574,37400000.0
2008-05-19 01:49:00,1.5574,1.55776,1.5574,1.5574,110400000.0
2008-05-19 01:50:00,1.55789,1.55789,1.55745,1.55781,188500002.0
2008-05-19 01:51:00,1.5577,1.55775,1.55755,1.55755,52900000.0
2008-05-19 01:52:00,1.55755,1.55769,1.55726,1.55768,185500001.0
2008-05-19 01:53:00,1.55772,1.55774,1.55739,1.55758,79800000.0
2008-05-19 01:54:00,1.55755,1.55755,1.55738,1.55748,82400000.0
2008-05-19 01:55:00,1.55745,1.55761,1.55736,1.55736,66500000.0
2008-05-19 01:56:00,1.55746,1.55757,1.55737,1.55743,82000000.0
2008-05-19 01:57:00,1.55731,1.55743,1.55698,1.55698,109400001.0
2008-05-19 01:58:00,1.55693,1.55707,1.55691,1.55705,56700000.0
2008-05-19 01:59:00,1.55702,1.55707,1.55697,1.55701,54800000.0
2008-05-19 02:00:00,1.55698,1.55717,1.55696,1.55717,49000000.0
2008-05-19 02:01:00,1.55732,1.55742,1.55727,1.5574,67400000.0
2008-05-19 02:02:00,1.55735,1.55773,1.55732,1.55773,88200000.0
2008-05-19 02:03:00,1.55794,1.55821,1.55794,1.55816,59200000.0
2008-05-19 02:04:00,1.55804,1.55816,1.558,1.558,70900000.0
2008-05-19 02:05:00,1.55793,1.55808,1.55793,1.55808,70200000.0
2008-05-19 02:06:00,1.558,1.55821,1.55781,1.55821,68200000.0
2008-05-19 02:07:00,1.55818,1.5583,1.55787,1.55818,206800001.0
2008-05-19 02:08:00,1.55811,1.55811,1.558,1.558,67699999.0
2008-05-19 02:09:00,1.55805,1.55806,1.55766,1.55806,173000000.0
2008-05-19 02:10:00,1.55756,1.55789,1.55756,1.5576,159600000.0
2008-05-19 02:11:00,1.55763,1.5578,1.55762,1.5578,30200000.0
2008-05-19 02:12:00,1.55763,1.55778,1.55761,1.55778,55300000.0
2008-05-19 02:13:00,1.5578,1.55786,1.5578,1.55785,37800000.0
2008-05-19 02:14:00,1.55782,1.55782,1.55743,1.5576,157000001.0
2008-05-19 02:15:00,1.55765,1.55777,1.5575,1.55771,206600000.0
2008-05-19 02:16:00,1.55747,1.5578,1.55718,1.55722,218600001.0
2008-05-19 02:17:00,1.55725,1.5576,1.55689,1.55723,201900001.0
2008-05-19 02:18:00,1.55744,1.55779,1.55709,1.55758,31200000.0
2008-05-19 02:19:00,1.55768,1.55771,1.55715,1.55742,42600000.0
2008-05-19 02:20:00,1.55773,1.55779,1.55746,1.55753,32800000.0
2008-05-19 02:21:00,1.55764,1.55795,1.55753,1.55795,43400000.0
2008-05-19 02:22:00,1.55773,1.55778,1.55773,1.55778,38400000.0
2008-05-19 02:23:00,1.55806,1.55806,1.5577,1.55773,37000000.0
2008-05-19 02:24:00,1.55758,1.55763,1.55737,1.55754,29400000.0
2008-05-19 02:25:00,1.55751,1.5576,1.55724,1.55728,115500000.0
2008-05-19 02:26:00,1.55711,1.55753,1.55701,1.55746,79000000.0
2008-05-19 02:27:00,1.55731,1.55731,1.55708,1.55714,50400000.0
2008-05-19 02:28:00,1.55717,1.55724,1.55706,1.55707,39600000.0
2008-05-19 02:29:00,1.55728,1.55728,1.557,1.55718,51900000.0
2008-05-19 02:30:00,1.55701,1.55725,1.55675,1.55682,25800000.0
2008-05-19 02:31:00,1.55715,1.55738,1.55708,1.55722,72600000.0
2008-05-19 02:32:00,1.5573,1.55743,1.55711,1.55743,129800001.0
2008-05-19 02:33:00,1.55716,1.55727,1.55709,1.55715,183900000.0
2008-05-19 02:34:00,1.55717,1.55775,1.55717,1.5575,65800000.0
2008-05-19 02:35:00,1.55761,1.55761,1.55698,1.55717,60200000.0
2008-05-19 02:36:00,1.55752,1.5576,1.55666,1.55731,211700003.0
2008-05-19 02:37:00,1.55706,1.55713,1.55703,1.55703,143700001.0
2008-05-19 02:38:00,1.55705,1.55716,1.55703,1.5571,48400000.0
2008-05-19 02:39:00,1.55716,1.55716,1.55703,1.55711,36900000.0
2008-05-19 02:40:00,1.55729,1.5575,1.55726,1.5575,67700000.0
2008-05-19 02:41:00,1.5574,1.55759,1.55731,1.55731,43600000.0
2008-05-19 02:42:00,1.55738,1.55745,1.55733,1.55733,45000000.0
2008-05-19 02:43:00,1.55729,1.55735,1.55729,1.55734,28400000.0
2008-05-19 02:44:00,1.55728,1.55746,1.55693,1.55703,90300000.0
2008-05-19 02:45:00,1.55688,1.55709,1.55679,1.55683,50400000.0
2008-05-19 02:46:00,1.55677,1.55686,1.55661,1.55671,138300000.0
2008-05-19 02:47:00,1.55695,1.55779,1.55695,1.55743,219700001.0
2008-05-19 02:48:00,1.55732,1.55737,1.55713,1.55728,105200000.0
2008-05-19 02:49:00,1.55721,1.55753,1.55708,1.55713,104400001.0
2008-05-19 02:50:00,1.55733,1.55742,1.55697,1.55742,86200000.0
2008-05-19 02:51:00,1.55695,1.55711,1.55677,1.55685,68800000.0
2008-05-19 02:52:00,1.55674,1.55674,1.55659,1.55659,45500000.0
2008-05-19 02:53:00,1.55673,1.55698,1.55664,1.55666,23400000.0
2008-05-19 02:54:00,1.55653,1.55712,1.55626,1.55712,39800000.0
2008-05-19 02:55:00,1.55675,1.55685,1.55641,1.55685,27000000.0
2008-05-19 02:56:00,1.55652,1.55653,1.55637,1.55649,68000000.0
2008-05-19 02:57:00,1.55654,1.55655,1.55652,1.55655,48200000.0
2008-05-19 02:58:00,1.5565,1.55658,1.5564,1.5564,82700000.0
2008-05-19 02:59:00,1.55621,1.55647,1.55621,1.55633,54600000.0
2008-05-19 03:00:00,1.55651,1.55664,1.55646,1.55657,115200000.0
2008-05-19 03:01:00,1.55657,1.55664,1.55653,1.55662,62200000.0
2008-05-19 03:02:00,1.5566,1.5566,1.55643,1.55648,60400000.0
2008-05-19 03:03:00,1.55635,1.55639,1.55632,1.55639,52300000.0
2008-05-19 03:04:00,1.55642,1.55675,1.55627,1.55672,65100000.0
2008-05-19 03:05:00,1.55637,1.55645,1.55632,1.55634,34200000.0
2008-05-19 03:06:00,1.55639,1.55652,1.55634,1.55652,45400000.0
2008-05-19 03:07:00,1.55647,1.55694,1.55633,1.55694,109600000.0
2008-05-19 03:08:00,1.55704,1.55719,1.55679,1.55679,86500001.0
2008-05-19 03:09:00,1.55682,1.557,1.55629,1.55658,27200000.0
2008-05-19 03:10:00,1.55622,1.55665,1.55622,1.55665,32900000.0
2008-05-19 03:11:00,1.55641,1.5565,1.55641,1.55644,37400000.0
2008-05-19 03:12:00,1.55647,1.55678,1.55637,1.55676,43100000.0
2008-05-19 03:13:00,1.55663,1.55704,1.5566,1.55684,47800000.0
2008-05-19 03:14:00,1.55677,1.55707,1.55659,1.55675,41000000.0
2008-05-19 03:15:00,1.55637,1.5567,1.55615,1.55615,36800000.0
2008-05-19 03:16:00,1.5561,1.55629,1.55586,1.55629,39300000.0
2008-05-19 03:17:00,1.55632,1.5564,1.55589,1.55632,49700000.0
2008-05-19 03:18:00,1.55624,1.55627,1.55595,1.55624,25400000.0
2008-05-19 03:19:00,1.55614,1.55626,1.55584,1.5559,40000000.0
2008-05-19 03:20:00,1.55529,1.55569,1.55512,1.55569,62000000.0
2008-05-19 03:21:00,1.55543,1.55544,1.55531,1.55531,38000000.0
2008-05-19 03:22:00,1.55515,1.5552,1.55477,1.5552,54700000.0
2008-05-19 03:23:00,1.55526,1.5554,1.55526,1.55528,78500000.0
2008-05-19 03:24:00,1.55523,1.55523,1.55485,1.55485,121400000.0
2008-05-19 03:25:00,1.55541,1.55543,1.5551,1.55518,31300000.0
2008-05-19 03:26:00,1.55492,1.55514,1.55491,1.55511,113800000.0
2008-05-19 03:27:00,1.55499,1.55512,1.55494,1.55504,86000000.0
2008-05-19 03:28:00,1.55517,1.55522,1.55512,1.55522,41100000.0
2008-05-19 03:29:00,1.55524,1.55528,1.5552,1.55528,44400000.0
2008-05-19 03:30:00,1.55526,1.55526,1.55497,1.55505,40400000.0
2008-05-19 03:31:00,1.55488,1.55549,1.55482,1.55549,36000001.0
2008-05-19 03:32:00,1.55527,1.55527,1.555,1.55505,47800000.0
2008-05-19 03:33:00,1.555,1.555,1.55484,1.55491,30000000.0
2008-05-19 03:34:00,1.55493,1.55546,1.55493,1.55513,33600000.0
2008-05-19 03:35:00,1.55527,1.55538,1.55515,1.55529,88100000.0
2008-05-19 03:36:00,1.55531,1.55561,1.55513,1.55556,53600000.0
2008-05-19 03:37:00,1.55553,1.5559,1.55542,1.5559,21600000.0
2008-05-19 03:38:00,1.55527,1.55545,1.55521,1.55538,40400000.0
2008-05-19 03:39:00,1.55519,1.55523,1.55511,1.55513,108600002.0
2008-05-19 03:40:00,1.55522,1.55609,1.55522,1.55555,118300000.0
2008-05-19 03:41:00,1.5554,1.55565,1.5554,1.55565,52400000.0
2008-05-19 03:42:00,1.55571,1.55584,1.55557,1.5557,66800000.0
2008-05-19 03:43:00,1.55574,1.55581,1.55566,1.55566,25600000.0
2008-05-19 03:44:00,1.5555,1.55581,1.5555,1.55581,30600000.0
2008-05-19 03:45:00,1.55568,1.55593,1.55565,1.55593,46200000.0
2008-05-19 03:46:00,1.55556,1.55556,1.55526,1.55526,35000000.0
2008-05-19 03:47:00,1.55528,1.55551,1.55526,1.55548,40800000.0
2008-05-19 03:48:00,1.55594,1.55598,1.55573,1.55593,69899999.0
2008-05-19 03:49:00,1.5559,1.5559,1.55533,1.55535,34000000.0
2008-05-19 03:50:00,1.55551,1.55562,1.55519,1.55527,68000000.0
2008-05-19 03:51:00,1.55542,1.55542,1.55528,1.55529,42400000.0
2008-05-19 03:52:00,1.55525,1.55525,1.55495,1.555,105800001.0
2008-05-19 03:53:00,1.55495,1.5551,1.55485,1.555,51600001.0
2008-05-19 03:54:00,1.55518,1.55526,1.55517,1.55526,16600000.0
2008-05-19 03:55:00,1.55519,1.55555,1.55519,1.55555,166800002.0
2008-05-19 03:56:00,1.55548,1.55561,1.55537,1.55539,200000000.0
2008-05-19 03:57:00,1.55534,1.55541,1.55529,1.55533,127100000.0
2008-05-19 03:58:00,1.5552,1.55584,1.5548,1.55495,226500000.0
2008-05-19 03:59:00,1.55514,1.55538,1.55508,1.55523,161300001.0
2008-05-19 04:00:00,1.55523,1.55532,1.55517,1.5552,124899998.0
2008-05-19 04:01:00,1.55517,1.55547,1.55497,1.55545,141000000.0
2008-05-19 04:02:00,1.55536,1.55536,1.55498,1.55503,114600001.0
2008-05-19 04:03:00,1.55506,1.55522,1.55498,1.55504,74600001.0
2008-05-19 04:04:00,1.55519,1.55523,1.55501,1.55519,152900000.0
2008-05-19 04:05:00,1.55528,1.55604,1.55522,1.55559,192000000.0
2008-05-19 04:06:00,1.55515,1.55573,1.55515,1.55532,132500001.0
2008-05-19 04:07:00,1.5554,1.55541,1.55515,1.55518,131200000.0
2008-05-19 04:08:00,1.55523,1.5556,1.55523,1.55552,44600000.0
2008-05-19 04:09:00,1.55517,1.55543,1.55505,1.55532,37400000.0
2008-05-19 04:10:00,1.55535,1.55535,1.55496,1.55524,89000000.0
2008-05-19 04:11:00,1.55532,1.55562,1.55525,1.55557,44700000.0
2008-05-19 04:12:00,1.55538,1.55546,1.55538,1.55541,78400000.0
2008-05-19 04:13:00,1.55539,1.55556,1.55536,1.55538,63000000.0
2008-05-19 04:14:00,1.55539,1.55552,1.55524,1.55552,100000001.0
2008-05-19 04:15:00,1.5556,1.55585,1.55557,1.55579,86400000.0
2008-05-19 04:16:00,1.55589,1.55591,1.55561,1.55571,78000000.0
2008-05-19 04:17:00,1.55566,1.55571,1.55556,1.55556,58200001.0
2008-05-19 04:18:00,1.55566,1.55584,1.5556,1.55569,98600000.0
2008-05-19 04:19:00,1.55572,1.55579,1.55569,1.55577,44800000.0
2008-05-19 04:20:00,1.55577,1.55603,1.55574,1.55577,165200000.0
2008-05-19 04:21:00,1.55581,1.55592,1.55579,1.5558,39600000.0
2008-05-19 04:22:00,1.55584,1.55585,1.55581,1.55585,20900000.0
2008-05-19 04:23:00,1.55572,1.55584,1.55572,1.55575,24400000.0
2008-05-19 04:24:00,1.55574,1.55582,1.55572,1.55577,155800000.0
2008-05-19 04:25:00,1.55578,1.5564,1.55576,1.55592,181000000.0
2008-05-19 04:26:00,1.55581,1.55581,1.55555,1.55568,131700001.0
2008-05-19 04:27:00,1.55571,1.55594,1.55571,1.55576,63100001.0
2008-05-19 04:28:00,1.55569,1.55574,1.55557,1.55557,49700000.0
2008-05-19 04:29:00,1.55549,1.55592,1.55549,1.55585,82600000.0
2008-05-19 04:30:00,1.5556,1.55597,1.55559,1.55587,87200000.0
2008-05-19 04:31:00,1.55557,1.55596,1.55557,1.55596,26600000.0
2008-05-19 04:32:00,1.55615,1.55615,1.55599,1.55607,22000000.0
2008-05-19 04:33:00,1.55597,1.55627,1.55597,1.55627,10000000.0
2008-05-19 04:34:00,1.55629,1.55629,1.55615,1.55616,41000000.0
2008-05-19 04:35:00,1.55603,1.55621,1.556,1.55608,44800000.0
2008-05-19 04:36:00,1.55605,1.55641,1.55568,1.55628,154200000.0
2008-05-19 04:37:00,1.55623,1.55646,1.55596,1.55623,154500001.0
2008-05-19 04:38:00,1.55602,1.55612,1.55578,1.55578,30000000.0
2008-05-19 04:39:00,1.55596,1.55609,1.55593,1.55595,71900000.0
2008-05-19 04:40:00,1.55593,1.5562,1.55593,1.5562,30000000.0
2008-05-19 04:41:00,1.55598,1.55626,1.55598,1.55613,44800000.0
2008-05-19 04:42:00,1.55583,1.55598,1.55583,1.55593,83900000.0
2008-05-19 04:43:00,1.55583,1.55583,1.55573,1.55573,55400000.0
2008-05-19 04:44:00,1.55573,1.55621,1.55573,1.55621,37800000.0
2008-05-19 04:45:00,1.55632,1.55661,1.5562,1.55638,30400000.0
2008-05-19 04:46:00,1.55636,1.55646,1.55635,1.5564,44800000.0
2008-05-19 04:47:00,1.55582,1.55637,1.55574,1.55629,93600000.0
2008-05-19 04:48:00,1.55618,1.55643,1.55618,1.55638,65000001.0
2008-05-19 04:49:00,1.55628,1.55638,1.55598,1.55598,60000000.0
2008-05-19 04:50:00,1.55603,1.55647,1.55589,1.55589,24600000.0
2008-05-19 04:51:00,1.55598,1.55598,1.55598,1.55598,28000000.0
2008-05-19 04:52:00,1.55601,1.55658,1.55601,1.55621,49600000.0
2008-05-19 04:53:00,1.5561,1.55641,1.55602,1.5561,47200000.0
2008-05-19 04:54:00,1.55579,1.55582,1.5554,1.5554,33900000.0
2008-05-19 04:55:00,1.55525,1.55569,1.55525,1.55569,14000000.0
2008-05-19 04:56:00,1.55535,1.55536,1.55532,1.55535,64900001.0
2008-05-19 04:57:00,1.5553,1.55538,1.5553,1.55535,26300000.0
2008-05-19 04:58:00,1.55539,1.55558,1.55539,1.55558,23400000.0
2008-05-19 04:59:00,1.55558,1.55583,1.55558,1.55558,125400001.0
2008-05-19 05:00:00,1.55566,1.55566,1.55522,1.55522,165899999.0
2008-05-19 05:01:00,1.55527,1.55552,1.55527,1.55537,39800000.0
2008-05-19 05:02:00,1.55519,1.55535,1.55517,1.55519,309300002.0
2008-05-19 05:03:00,1.55514,1.55538,1.55488,1.55522,167300000.0
2008-05-19 05:04:00,1.55531,1.5554,1.55528,1.5554,175500000.0
2008-05-19 05:05:00,1.55533,1.55536,1.55523,1.55533,184700000.0
2008-05-19 05:06:00,1.55541,1.55547,1.5553,1.5554,179399999.0
2008-05-19 05:07:00,1.5553,1.55561,1.55523,1.55552,281100000.0
2008-05-19 05:08:00,1.55558,1.55563,1.55543,1.55545,255400000.0
2008-05-19 05:09:00,1.55538,1.55579,1.55538,1.55548,270700000.0
2008-05-19 05:10:00,1.5555,1.55569,1.5555,1.55569,238800002.0
2008-05-19 05:11:00,1.55561,1.55569,1.55548,1.5555,132200000.0
2008-05-19 05:12:00,1.55541,1.55545,1.55533,1.55533,116400000.0
2008-05-19 05:13:00,1.55538,1.55563,1.55538,1.55538,132200000.0
2008-05-19 05:14:00,1.55535,1.55548,1.55532,1.55545,264100000.0
2008-05-19 05:15:00,1.55543,1.55553,1.55533,1.55533,202500000.0
2008-05-19 05:16:00,1.55541,1.55553,1.55533,1.55543,167200000.0
2008-05-19 05:17:00,1.55552,1.55567,1.55538,1.55556,136200000.0
2008-05-19 05:18:00,1.55548,1.55548,1.55518,1.55533,249200000.0
2008-05-19 05:19:00,1.55526,1.55543,1.55508,1.55526,300100001.0
2008-05-19 05:20:00,1.55523,1.55538,1.55518,1.55523,263000001.0
2008-05-19 05:21:00,1.5552,1.55556,1.55518,1.55528,301800000.0
2008-05-19 05:22:00,1.55525,1.5553,1.55509,1.5553,215600000.0
2008-05-19 05:23:00,1.55508,1.55522,1.55508,1.55522,134100000.0
2008-05-19 05:24:00,1.55525,1.55545,1.55525,1.55545,148900001.0
2008-05-19 05:25:00,1.55553,1.55585,1.55548,1.55551,283800000.0
2008-05-19 05:26:00,1.55555,1.55566,1.55554,1.55566,127400000.0
2008-05-19 05:27:00,1.55597,1.55634,1.55584,1.55599,183500000.0
2008-05-19 05:28:00,1.55598,1.55616,1.55575,1.55606,212800000.0
2008-05-19 05:29:00,1.55604,1.55619,1.55589,1.55601,230300000.0
2008-05-19 05:30:00,1.55558,1.55572,1.55542,1.55542,217600000.0
2008-05-19 05:31:00,1.556,1.55628,1.55589,1.55596,69200000.0
2008-05-19 05:32:00,1.55606,1.55616,1.5559,1.55606,134000000.0
2008-05-19 05:33:00,1.55585,1.55585,1.55568,1.55568,216499999.0
2008-05-19 05:34:00,1.5557,1.55577,1.55553,1.55558,239300001.0
2008-05-19 05:35:00,1.55565,1.55597,1.55561,1.55571,281600000.0
2008-05-19 05:36:00,1.5556,1.55584,1.55539,1.55542,201400000.0
2008-05-19 05:37:00,1.55541,1.55552,1.55536,1.55538,192800000.0
2008-05-19 05:38:00,1.55544,1.55564,1.55542,1.55559,136700000.0
2008-05-19 05:39:00,1.55569,1.55574,1.55553,1.55561,155800000.0
2008-05-19 05:40:00,1.55546,1.55579,1.55544,1.55569,218300000.0
2008-05-19 05:41:00,1.55574,1.55574,1.55544,1.55572,130200000.0
2008-05-19 05:42:00,1.55563,1.55568,1.55552,1.55555,239600001.0
2008-05-19 05:43:00,1.55574,1.55579,1.55562,1.55562,81900000.0
2008-05-19 05:44:00,1.55573,1.55586,1.5556,1.55564,115000000.0
2008-05-19 05:45:00,1.55567,1.55586,1.55562,1.55567,152300000.0
2008-05-19 05:46:00,1.55577,1.55598,1.55573,1.55586,187600000.0
2008-05-19 05:47:00,1.55585,1.5559,1.55566,1.55587,199300000.0
2008-05-19 05:48:00,1.55577,1.55597,1.55567,1.55582,238600000.0
2008-05-19 05:49:00,1.55572,1.55587,1.55552,1.55552,185500000.0
2008-05-19 05:50:00,1.55552,1.55591,1.55552,1.55562,280800000.0
2008-05-19 05:51:00,1.5555,1.55564,1.55544,1.55545,175400000.0
2008-05-19 05:52:00,1.55542,1.55565,1.5554,1.55563,162000000.0
2008-05-19 05:53:00,1.55549,1.55556,1.55529,1.55534,107500000.0
2008-05-19 05:54:00,1.55532,1.55549,1.55519,1.55535,200500000.0
2008-05-19 05:55:00,1.5552,1.55542,1.55509,1.55529,190000001.0
2008-05-19 05:56:00,1.55532,1.55552,1.5552,1.55525,136300000.0
2008-05-19 05:57:00,1.55523,1.55536,1.55523,1.55533,155200000.0
2008-05-19 05:58:00,1.55535,1.55551,1.55532,1.55548,122800000.0
2008-05-19 05:59:00,1.55542,1.55542,1.55524,1.55527,75200000.0
2008-05-19 06:00:00,1.55532,1.5554,1.55529,1.55535,195600000.0
2008-05-19 06:01:00,1.5554,1.55554,1.55534,1.55537,171100001.0
2008-05-19 06:02:00,1.55536,1.55557,1.55534,1.55546,239200000.0
2008-05-19 06:03:00,1.55554,1.55554,1.55537,1.55537,38400001.0
2008-05-19 06:04:00,1.55525,1.55527,1.55517,1.55525,160000001.0
2008-05-19 06:05:00,1.55524,1.55535,1.55517,1.55522,393500001.0
2008-05-19 06:06:00,1.55532,1.55542,1.55527,1.55535,78500000.0
2008-05-19 06:07:00,1.5554,1.55557,1.55525,1.55525,346100001.0
2008-05-19 06:08:00,1.55517,1.55539,1.55517,1.55527,516800001.0
2008-05-19 06:09:00,1.55518,1.55552,1.55491,1.55491,380400002.0
2008-05-19 06:10:00,1.55495,1.55512,1.5549,1.5549,262300000.0
2008-05-19 06:11:00,1.555,1.55529,1.555,1.55505,396500001.0
2008-05-19 06:12:00,1.55497,1.55522,1.55492,1.55509,339400001.0
2008-05-19 06:13:00,1.55505,1.55518,1.55486,1.55506,359600002.0
2008-05-19 06:14:00,1.55515,1.55534,1.555,1.55508,330500001.0
2008-05-19 06:15:00,1.55521,1.55553,1.55493,1.55512,146200000.0
2008-05-19 06:16:00,1.55506,1.55552,1.555,1.55539,189000000.0
2008-05-19 06:17:00,1.55542,1.55552,1.55528,1.55531,170100001.0
2008-05-19 06:18:00,1.55524,1.55544,1.55519,1.55524,251400001.0
2008-05-19 06:19:00,1.55523,1.55541,1.55523,1.55538,160900000.0
2008-05-19 06:20:00,1.55537,1.55572,1.55532,1.55536,314800001.0
2008-05-19 06:21:00,1.55551,1.55562,1.55541,1.55556,283700001.0
2008-05-19 06:22:00,1.55548,1.55571,1.5554,1.55548,298700000.0
2008-05-19 06:23:00,1.55548,1.55553,1.55533,1.55546,247400000.0
2008-05-19 06:24:00,1.55543,1.55558,1.55533,1.55543,305900000.0
2008-05-19 06:25:00,1.55554,1.55563,1.55546,1.55556,208600000.0
2008-05-19 06:26:00,1.55553,1.55572,1.55548,1.55569,300700000.0
2008-05-19 06:27:00,1.55564,1.55577,1.55559,1.55562,380700000.0
2008-05-19 06:28:00,1.55562,1.55577,1.55552,1.55566,364300000.0
2008-05-19 06:29:00,1.55567,1.55583,1.55562,1.55566,91500001.0
2008-05-19 06:30:00,1.55564,1.55586,1.55561,1.55572,251500000.0
2008-05-19 06:31:00,1.55571,1.55591,1.55554,1.55576,133800000.0
2008-05-19 06:32:00,1.55574,1.55582,1.55574,1.55576,157800000.0
2008-05-19 06:33:00,1.55573,1.55594,1.55573,1.55581,236200001.0
2008-05-19 06:34:00,1.5559,1.55608,1.55586,1.55602,247500000.0
2008-05-19 06:35:00,1.55609,1.55648,1.55607,1.55607,160200001.0
2008-05-19 06:36:00,1.556,1.55607,1.55593,1.55593,119400000.0
2008-05-19 06:37:00,1.55591,1.55596,1.55585,1.55587,202700001.0
2008-05-19 06:38:00,1.55586,1.55608,1.55583,1.55585,118900000.0
2008-05-19 06:39:00,1.55582,1.55592,1.5558,1.55585,43600000.0
2008-05-19 06:40:00,1.55572,1.55585,1.55556,1.55583,101400000.0
2008-05-19 06:41:00,1.55572,1.55602,1.55572,1.55602,169800000.0
2008-05-19 06:42:00,1.55612,1.55624,1.55598,1.55613,281200000.0
2008-05-19 06:43:00,1.55619,1.55625,1.55611,1.55621,147400000.0
2008-05-19 06:44:00,1.55604,1.55614,1.55599,1.55609,267900000.0
2008-05-19 06:45:00,1.55597,1.55597,1.55569,1.55595,236800000.0
2008-05-19 06:46:00,1.55596,1.55608,1.55593,1.55602,240600001.0
2008-05-19 06:47:00,1.55597,1.556,1.55574,1.55574,272200000.0
2008-05-19 06:48:00,1.55573,1.55576,1.5555,1.55554,301500000.0
2008-05-19 06:49:00,1.5556,1.55593,1.55556,1.55569,288600000.0
2008-05-19 06:50:00,1.55571,1.55575,1.55552,1.55559,289000000.0
2008-05-19 06:51:00,1.55548,1.55551,1.55525,1.55525,240900000.0
2008-05-19 06:52:00,1.55535,1.55536,1.55519,1.5552,208400000.0
2008-05-19 06:53:00,1.55532,1.55562,1.55525,1.55542,222300001.0
2008-05-19 06:54:00,1.55548,1.55553,1.55519,1.5553,470800002.0
2008-05-19 06:55:00,1.55533,1.55559,1.55529,1.55545,309200000.0
2008-05-19 06:56:00,1.55553,1.55567,1.55538,1.55553,233400000.0
2008-05-19 06:57:00,1.55547,1.55572,1.55547,1.55569,63800000.0
2008-05-19 06:58:00,1.55566,1.55569,1.55547,1.55558,210099999.0
2008-05-19 06:59:00,1.55561,1.55581,1.55555,1.55555,320500002.0
2008-05-19 07:00:00,1.55576,1.55576,1.55563,1.55564,108700000.0
2008-05-19 07:01:00,1.55573,1.55573,1.55558,1.55571,286400000.0
2008-05-19 07:02:00,1.5557,1.55586,1.55563,1.55576,416500003.0
2008-05-19 07:03:00,1.55584,1.55598,1.55583,1.55589,195500001.0
2008-05-19 07:04:00,1.55593,1.55607,1.55587,1.55591,356300002.0
2008-05-19 07:05:00,1.55587,1.55597,1.55581,1.55594,110200000.0
2008-05-19 07:06:00,1.55592,1.55592,1.55563,1.55565,175300000.0
2008-05-19 07:07:00,1.55563,1.55574,1.55552,1.55571,191800001.0
2008-05-19 07:08:00,1.55557,1.55557,1.55441,1.55486,219300000.0
2008-05-19 07:09:00,1.55475,1.55475,1.55435,1.55435,208800000.0
2008-05-19 07:10:00,1.55447,1.55472,1.55445,1.55446,404800000.0
2008-05-19 07:11:00,1.55458,1.55478,1.55457,1.55474,340200000.0
2008-05-19 07:12:00,1.55477,1.5548,1.55443,1.55443,312200001.0
2008-05-19 07:13:00,1.55431,1.55433,1.55415,1.55425,268600000.0
2008-05-19 07:14:00,1.55408,1.55422,1.55403,1.55412,501800001.0
2008-05-19 07:15:00,1.55406,1.55449,1.55404,1.55433,262500001.0
2008-05-19 07:16:00,1.5543,1.55452,1.5543,1.55452,160400001.0
2008-05-19 07:17:00,1.55453,1.55463,1.55426,1.55426,237200000.0
2008-05-19 07:18:00,1.55427,1.5545,1.55422,1.55445,523800001.0
2008-05-19 07:19:00,1.55457,1.55481,1.5545,1.55479,333800000.0
2008-05-19 07:20:00,1.55486,1.55517,1.55482,1.55483,365500000.0
2008-05-19 07:21:00,1.55498,1.55507,1.55488,1.55501,214200000.0
2008-05-19 07:22:00,1.55501,1.55556,1.55501,1.55501,326600000.0
2008-05-19 07:23:00,1.55497,1.55506,1.55478,1.55492,412300000.0
2008-05-19 07:24:00,1.5547,1.55471,1.55454,1.55466,341299998.0
2008-05-19 07:25:00,1.55473,1.5548,1.55458,1.55476,322700001.0
2008-05-19 07:26:00,1.55505,1.55528,1.55503,1.55517,265800000.0
2008-05-19 07:27:00,1.55551,1.55585,1.55529,1.55582,153800001.0
2008-05-19 07:28:00,1.55581,1.55581,1.5556,1.5556,241200001.0
2008-05-19 07:29:00,1.55564,1.55579,1.55554,1.55562,195200000.0
2008-05-19 07:30:00,1.55535,1.5554,1.55462,1.5547,578099998.0
2008-05-19 07:31:00,1.55459,1.55477,1.55456,1.55474,260400000.0
2008-05-19 07:32:00,1.55479,1.55493,1.55468,1.55479,464100002.0
2008-05-19 07:33:00,1.5547,1.5547,1.55428,1.55428,323300000.0
2008-05-19 07:34:00,1.55433,1.55445,1.55426,1.55435,268800001.0
2008-05-19 07:35:00,1.55455,1.55469,1.55452,1.55467,252000000.0
2008-05-19 07:36:00,1.55453,1.55481,1.55447,1.55472,363400001.0
2008-05-19 07:37:00,1.5548,1.55493,1.5547,1.55474,188800000.0
2008-05-19 07:38:00,1.55468,1.55482,1.55468,1.55482,74800000.0
2008-05-19 07:39:00,1.55502,1.55514,1.55489,1.55514,407800001.0
2008-05-19 07:40:00,1.55518,1.55561,1.55518,1.55557,319100000.0
2008-05-19 07:41:00,1.55559,1.5559,1.55554,1.55585,628800004.0
2008-05-19 07:42:00,1.55585,1.55587,1.55567,1.55584,280000001.0
2008-05-19 07:43:00,1.55585,1.55612,1.55584,1.55604,262300000.0
2008-05-19 07:44:00,1.55605,1.55621,1.55585,1.55591,494400004.0
2008-05-19 07:45:00,1.55596,1.55596,1.55546,1.55573,380400002.0
2008-05-19 07:46:00,1.55568,1.55611,1.55568,1.55569,426900000.0
2008-05-19 07:47:00,1.5557,1.55623,1.55566,1.5558,622500002.0
2008-05-19 07:48:00,1.55584,1.55617,1.55581,1.55601,735900001.0
2008-05-19 07:49:00,1.55587,1.55602,1.5556,1.5556,672800003.0
2008-05-19 07:50:00,1.55569,1.5568,1.55569,1.55627,609100000.0
2008-05-19 07:51:00,1.55627,1.55637,1.55607,1.55629,540099999.0
2008-05-19 07:52:00,1.5563,1.5563,1.55568,1.55583,504200001.0
2008-05-19 07:53:00,1.55582,1.55624,1.55578,1.55596,569300002.0
2008-05-19 07:54:00,1.55589,1.55589,1.5555,1.55585,388000001.0
2008-05-19 07:55:00,1.55583,1.55608,1.55562,1.55587,320600000.0
2008-05-19 07:56:00,1.55603,1.55603,1.55521,1.55573,645200000.0
2008-05-19 07:57:00,1.55574,1.55588,1.55527,1.55552,491000001.0
2008-05-19 07:58:00,1.55555,1.55558,1.5553,1.55536,743199999.0
2008-05-19 07:59:00,1.55539,1.55588,1.55539,1.55583,548200001.0
2008-05-19 08:00:00,1.55583,1.55583,1.5554,1.55547,431200001.0
2008-05-19 08:01:00,1.55528,1.55566,1.55492,1.55492,483000000.0
2008-05-19 08:02:00,1.55481,1.55488,1.5547,1.5547,285300001.0
2008-05-19 08:03:00,1.55476,1.55514,1.55469,1.55481,510500001.0
2008-05-19 08:04:00,1.55498,1.55566,1.55498,1.55566,394300000.0
2008-05-19 08:05:00,1.5556,1.55584,1.55552,1.5557,351500001.0
2008-05-19 08:06:00,1.55574,1.55574,1.55507,1.55525,640000002.0
2008-05-19 08:07:00,1.55525,1.55563,1.55524,1.55539,477600001.0
2008-05-19 08:08:00,1.55553,1.55572,1.55522,1.55522,422999999.0
2008-05-19 08:09:00,1.55522,1.5556,1.55512,1.55549,496200001.0
2008-05-19 08:10:00,1.55531,1.55564,1.55496,1.55527,634800001.0
2008-05-19 08:11:00,1.55528,1.55534,1.5551,1.55523,237500000.0
2008-05-19 08:12:00,1.55553,1.55584,1.55547,1.55574,405300000.0
2008-05-19 08:13:00,1.55557,1.55585,1.55557,1.55584,215200000.0
2008-05-19 08:14:00,1.55588,1.55588,1.55542,1.55548,86300000.0
2008-05-19 08:15:00,1.55552,1.55612,1.55552,1.55612,317500000.0
2008-05-19 08:16:00,1.55607,1.55616,1.55587,1.55587,268800000.0
2008-05-19 08:17:00,1.55588,1.55607,1.55579,1.55592,281800002.0
2008-05-19 08:18:00,1.55582,1.55598,1.5557,1.55597,185400000.0
2008-05-19 08:19:00,1.55605,1.5561,1.55592,1.55605,300600000.0
2008-05-19 08:20:00,1.55604,1.55643,1.55604,1.55643,271700000.0
2008-05-19 08:21:00,1.5564,1.55663,1.55627,1.5563,503700000.0
2008-05-19 08:22:00,1.55632,1.5568,1.55632,1.5566,290700000.0
2008-05-19 08:23:00,1.55665,1.55665,1.55548,1.5558,248100001.0
2008-05-19 08:24:00,1.5557,1.55593,1.55556,1.55569,467100002.0
2008-05-19 08:25:00,1.55572,1.55603,1.55572,1.55586,622500000.0
2008-05-19 08:26:00,1.55578,1.55604,1.55573,1.55604,301800000.0
2008-05-19 08:27:00,1.55612,1.5568,1.55612,1.55663,313800000.0
2008-05-19 08:28:00,1.55684,1.55686,1.55638,1.55638,525800000.0
2008-05-19 08:29:00,1.55621,1.5564,1.5561,1.55628,437600001.0
2008-05-19 08:30:00,1.55631,1.55644,1.55619,1.5564,431600002.0
2008-05-19 08:31:00,1.55626,1.55638,1.55607,1.55624,287900001.0
2008-05-19 08:32:00,1.55634,1.55649,1.55618,1.55649,289500002.0
2008-05-19 08:33:00,1.55642,1.55648,1.55637,1.55643,214300000.0
2008-05-19 08:34:00,1.55645,1.55661,1.55629,1.55637,679899999.0
2008-05-19 08:35:00,1.55628,1.55631,1.55585,1.55604,496500001.0
2008-05-19 08:36:00,1.55608,1.55642,1.55604,1.55634,341200000.0
2008-05-19 08:37:00,1.55623,1.55623,1.55593,1.55598,299200001.0
2008-05-19 08:38:00,1.55602,1.55631,1.55575,1.55631,330300002.0
2008-05-19 08:39:00,1.55623,1.55623,1.5556,1.55594,549700001.0
2008-05-19 08:40:00,1.55563,1.55592,1.55549,1.55549,332000000.0
2008-05-19 08:41:00,1.55543,1.55568,1.55522,1.55568,481100002.0
2008-05-19 08:42:00,1.55569,1.55579,1.55548,1.55568,467800000.0
2008-05-19 08:43:00,1.55554,1.55586,1.55541,1.55541,260200001.0
2008-05-19 08:44:00,1.55537,1.55561,1.55529,1.55546,475000003.0
2008-05-19 08:45:00,1.55541,1.5555,1.55475,1.55475,669900003.0
2008-05-19 08:46:00,1.55471,1.55507,1.55462,1.55495,815100001.0
2008-05-19 08:47:00,1.55492,1.55509,1.55448,1.55449,546500002.0
2008-05-19 08:48:00,1.55455,1.55487,1.55455,1.5547,428000000.0
2008-05-19 08:49:00,1.55456,1.55489,1.5544,1.5544,502700002.0
2008-05-19 08:50:00,1.55447,1.55472,1.55436,1.55472,525500001.0
2008-05-19 08:51:00,1.55471,1.55474,1.55427,1.55444,531800001.0
2008-05-19 08:52:00,1.55457,1.55457,1.55412,1.55425,492000000.0
2008-05-19 08:53:00,1.55426,1.55467,1.55426,1.55435,516100003.0
2008-05-19 08:54:00,1.5541,1.55427,1.55394,1.55404,689600003.0
2008-05-19 08:55:00,1.55412,1.55443,1.55396,1.55405,546100001.0
2008-05-19 08:56:00,1.55408,1.55433,1.55397,1.5541,548400001.0
2008-05-19 08:57:00,1.55411,1.55424,1.55372,1.55411,546900003.0
2008-05-19 08:58:00,1.55425,1.55455,1.55419,1.5543,497300002.0
2008-05-19 08:59:00,1.55423,1.55428,1.554,1.55413,297400000.0
2008-05-19 09:00:00,1.55425,1.5545,1.554,1.5545,439800000.0
2008-05-19 09:01:00,1.5544,1.55473,1.55422,1.55425,391100000.0
2008-05-19 09:02:00,1.55414,1.55443,1.55403,1.55406,624300001.0
2008-05-19 09:03:00,1.55405,1.55432,1.55388,1.55399,602100001.0
2008-05-19 09:04:00,1.55404,1.55436,1.55398,1.55412,639200001.0
2008-05-19 09:05:00,1.55368,1.55381,1.55349,1.55353,611700003.0
2008-05-19 09:06:00,1.55331,1.55372,1.55323,1.55364,692199998.0
2008-05-19 09:07:00,1.55374,1.55393,1.55369,1.55372,352800000.0
2008-05-19 09:08:00,1.55362,1.55362,1.5534,1.55346,227600000.0
2008-05-19 09:09:00,1.55349,1.55351,1.55312,1.55312,242700000.0
2008-05-19 09:10:00,1.5531,1.55319,1.55286,1.55292,331900001.0
2008-05-19 09:11:00,1.55293,1.55321,1.55286,1.55292,519400001.0
2008-05-19 09:12:00,1.55281,1.55294,1.55243,1.55269,500000001.0
2008-05-19 09:13:00,1.55288,1.5533,1.55288,1.55295,467600001.0
2008-05-19 09:14:00,1.55304,1.55377,1.55304,1.55377,263500001.0
2008-05-19 09:15:00,1.55387,1.55387,1.5535,1.55366,447200001.0
2008-05-19 09:16:00,1.55334,1.55334,1.55231,1.55246,557500001.0
2008-05-19 09:17:00,1.55226,1.55239,1.5519,1.55206,601000001.0
2008-05-19 09:18:00,1.55211,1.55239,1.55211,1.55239,198900000.0
2008-05-19 09:19:00,1.55253,1.55292,1.55253,1.55268,499800001.0
2008-05-19 09:20:00,1.55257,1.55259,1.5518,1.55182,229200000.0
2008-05-19 09:21:00,1.5518,1.55219,1.55115,1.55119,317700000.0
2008-05-19 09:22:00,1.55158,1.55171,1.55129,1.55169,315500000.0
2008-05-19 09:23:00,1.55179,1.55186,1.55156,1.55171,367800000.0
2008-05-19 09:24:00,1.55147,1.55152,1.55104,1.55104,284400000.0
2008-05-19 09:25:00,1.55103,1.55108,1.55064,1.55088,462800000.0
2008-05-19 09:26:00,1.55088,1.55115,1.55081,1.55086,591900001.0
2008-05-19 09:27:00,1.55088,1.55101,1.55061,1.55078,356900000.0
2008-05-19 09:28:00,1.55072,1.55083,1.5504,1.55045,522100002.0
2008-05-19 09:29:00,1.55037,1.55057,1.55032,1.55055,378400000.0
2008-05-19 09:30:00,1.55054,1.55102,1.55054,1.55059,795300000.0
2008-05-19 09:31:00,1.55042,1.5505,1.55008,1.55029,379700001.0
2008-05-19 09:32:00,1.55007,1.55007,1.54975,1.54981,405000002.0
2008-05-19 09:33:00,1.54988,1.55007,1.54978,1.54987,331300000.0
2008-05-19 09:34:00,1.54977,1.54988,1.54958,1.54983,414200001.0
2008-05-19 09:35:00,1.54982,1.55024,1.54981,1.55017,307200001.0
2008-05-19 09:36:00,1.55055,1.55129,1.5504,1.55103,402600002.0
2008-05-19 09:37:00,1.55126,1.55128,1.55079,1.55128,412100001.0
2008-05-19 09:38:00,1.55121,1.55138,1.55088,1.55088,393700001.0
2008-05-19 09:39:00,1.55109,1.55127,1.55096,1.55096,388800002.0
2008-05-19 09:40:00,1.55098,1.55117,1.55079,1.55101,384200000.0
2008-05-19 09:41:00,1.55097,1.5515,1.55097,1.5515,489500000.0
2008-05-19 09:42:00,1.55155,1.55161,1.5511,1.55112,491100001.0
2008-05-19 09:43:00,1.55131,1.55173,1.55125,1.55166,299700001.0
2008-05-19 09:44:00,1.55172,1.55274,1.55172,1.55253,432900004.0
2008-05-19 09:45:00,1.55284,1.55307,1.55276,1.55295,543800001.0
2008-05-19 09:46:00,1.55312,1.55369,1.55312,1.55346,279500000.0
2008-05-19 09:47:00,1.55295,1.55311,1.55218,1.55218,386500002.0
2008-05-19 09:48:00,1.5522,1.55256,1.55208,1.55224,342900000.0
2008-05-19 09:49:00,1.55239,1.55273,1.55239,1.55255,594000001.0
2008-05-19 09:50:00,1.55276,1.55284,1.55252,1.55253,453600000.0
2008-05-19 09:51:00,1.55228,1.55254,1.5521,1.55235,428100000.0
2008-05-19 09:52:00,1.55225,1.5524,1.55218,1.55228,415200000.0
2008-05-19 09:53:00,1.55215,1.55235,1.55191,1.55195,329500000.0
2008-05-19 09:54:00,1.55192,1.55246,1.5519,1.55235,496300000.0
2008-05-19 09:55:00,1.55278,1.55315,1.55264,1.55291,553600000.0
2008-05-19 09:56:00,1.55291,1.55306,1.55281,1.55293,361500001.0
2008-05-19 09:57:00,1.55282,1.55293,1.55236,1.55236,540600002.0
2008-05-19 09:58:00,1.55226,1.55239,1.5519,1.5519,839799999.0
2008-05-19 09:59:00,1.55206,1.55258,1.55197,1.55207,670600001.0
2008-05-19 10:00:00,1.55226,1.55233,1.55208,1.55208,254800002.0
2008-05-19 10:01:00,1.55194,1.55199,1.55153,1.55156,673600001.0
2008-05-19 10:02:00,1.55162,1.55173,1.55136,1.5516,619400002.0
2008-05-19 10:03:00,1.55137,1.55149,1.55109,1.55149,391600000.0
2008-05-19 10:04:00,1.55148,1.55148,1.5511,1.55111,402500000.0
2008-05-19 10:05:00,1.55103,1.55134,1.55103,1.55115,414400001.0
2008-05-19 10:06:00,1.55096,1.55115,1.55086,1.55093,467200001.0
2008-05-19 10:07:00,1.55104,1.5514,1.55091,1.5513,548800001.0
2008-05-19 10:08:00,1.55137,1.55137,1.55064,1.55064,453800000.0
2008-05-19 10:09:00,1.55055,1.55093,1.55055,1.55067,485300000.0
2008-05-19 10:10:00,1.55069,1.55084,1.55058,1.55064,404800002.0
2008-05-19 10:11:00,1.55065,1.55072,1.55037,1.55055,359800000.0
2008-05-19 10:12:00,1.55055,1.55145,1.55055,1.55134,519600001.0
2008-05-19 10:13:00,1.55138,1.55157,1.55113,1.55133,591300001.0
2008-05-19 10:14:00,1.55118,1.55189,1.55117,1.55149,569400001.0
2008-05-19 10:15:00,1.55148,1.55188,1.5508,1.55087,395000000.0
2008-05-19 10:16:00,1.55083,1.55107,1.55069,1.55096,413799999.0
2008-05-19 10:17:00,1.55106,1.55158,1.55087,1.55088,319500000.0
2008-05-19 10:18:00,1.55082,1.55086,1.55028,1.5505,435700003.0
2008-05-19 10:19:00,1.55059,1.55059,1.54974,1.54977,326100000.0
2008-05-19 10:20:00,1.54992,1.55024,1.54988,1.54988,507100000.0
2008-05-19 10:21:00,1.54981,1.55016,1.54971,1.54971,360100001.0
2008-05-19 10:22:00,1.54972,1.55057,1.54972,1.55052,411400000.0
2008-05-19 10:23:00,1.55054,1.55072,1.54985,1.54991,443200000.0
2008-05-19 10:24:00,1.54978,1.54987,1.54929,1.54967,466900000.0
2008-05-19 10:25:00,1.54996,1.5501,1.5497,1.54982,405000002.0
2008-05-19 10:26:00,1.5497,1.55019,1.54966,1.54992,614000001.0
2008-05-19 10:27:00,1.54992,1.55005,1.54973,1.54997,456100000.0
2008-05-19 10:28:00,1.55,1.5503,1.54961,1.55012,680000000.0
2008-05-19 10:29:00,1.55044,1.55144,1.55042,1.55118,483900003.0
2008-05-19 10:30:00,1.55112,1.55171,1.551,1.5517,675699999.0
2008-05-19 10:31:00,1.55184,1.55194,1.5515,1.55151,501300000.0
2008-05-19 10:32:00,1.55148,1.5516,1.55121,1.55135,489000000.0
2008-05-19 10:33:00,1.55156,1.55174,1.5514,1.55149,473900000.0
2008-05-19 10:34:00,1.55137,1.5518,1.55128,1.55164,399000002.0
2008-05-19 10:35:00,1.5516,1.5516,1.55125,1.55145,473600000.0
2008-05-19 10:36:00,1.55141,1.55163,1.55122,1.55146,566100004.0
2008-05-19 10:37:00,1.55162,1.55166,1.55124,1.55166,493400001.0
2008-05-19 10:38:00,1.5519,1.55192,1.5516,1.55166,452100003.0
2008-05-19 10:39:00,1.5516,1.55173,1.55143,1.55162,432400000.0
2008-05-19 10:40:00,1.55163,1.55185,1.55157,1.55171,312100001.0
2008-05-19 10:41:00,1.55189,1.55199,1.5516,1.55182,728400001.0
2008-05-19 10:42:00,1.55136,1.55157,1.5513,1.55134,451400002.0
2008-05-19 10:43:00,1.55155,1.55225,1.55151,1.55193,506400003.0
2008-05-19 10:44:00,1.55219,1.55261,1.55207,1.55251,570100001.0
2008-05-19 10:45:00,1.55262,1.55322,1.55248,1.55248,460800000.0
2008-05-19 10:46:00,1.55259,1.55284,1.55246,1.55269,334700001.0
2008-05-19 10:47:00,1.55271,1.55289,1.55264,1.55272,413700001.0
2008-05-19 10:48:00,1.55264,1.55287,1.55255,1.55266,534400001.0
2008-05-19 10:49:00,1.55243,1.55257,1.55196,1.5523,367500000.0
2008-05-19 10:50:00,1.55237,1.55263,1.55215,1.5522,511100001.0
2008-05-19 10:51:00,1.55221,1.55256,1.55208,1.55236,390300001.0
2008-05-19 10:52:00,1.55239,1.55261,1.55226,1.55235,285100000.0
2008-05-19 10:53:00,1.55232,1.5525,1.55212,1.55225,424800002.0
2008-05-19 10:54:00,1.55238,1.5526,1.55231,1.55249,505500002.0
2008-05-19 10:55:00,1.55246,1.55246,1.55212,1.55228,523300001.0
2008-05-19 10:56:00,1.55239,1.55241,1.55206,1.55214,419000002.0
2008-05-19 10:57:00,1.55229,1.55279,1.55229,1.55272,367600001.0
2008-05-19 10:58:00,1.55251,1.55256,1.55169,1.5518,421800001.0
2008-05-19 10:59:00,1.55174,1.5519,1.55144,1.55175,735200000.0
2008-05-19 11:00:00,1.55194,1.55194,1.55144,1.55167,475700001.0
2008-05-19 11:01:00,1.55164,1.55193,1.55156,1.55166,576000002.0
2008-05-19 11:02:00,1.55159,1.55206,1.55159,1.55205,521700000.0
2008-05-19 11:03:00,1.55208,1.55239,1.55208,1.55232,231400000.0
2008-05-19 11:04:00,1.55228,1.55237,1.55172,1.55219,549000000.0
2008-05-19 11:05:00,1.55212,1.55219,1.5519,1.5519,463800000.0
2008-05-19 11:06:00,1.55177,1.55191,1.55161,1.55176,656500000.0
2008-05-19 11:07:00,1.55178,1.55197,1.55173,1.55174,242000000.0
2008-05-19 11:08:00,1.55183,1.55219,1.55161,1.55161,350000001.0
2008-05-19 11:09:00,1.55154,1.55186,1.55152,1.55159,413700000.0
2008-05-19 11:10:00,1.55163,1.55164,1.55133,1.55133,474600001.0
2008-05-19 11:11:00,1.5512,1.5514,1.55099,1.55127,565900002.0
2008-05-19 11:12:00,1.55125,1.55146,1.55078,1.55126,593900006.0
2008-05-19 11:13:00,1.55137,1.55137,1.55113,1.55118,426200004.0
2008-05-19 11:14:00,1.55114,1.55124,1.55078,1.55078,461000000.0
2008-05-19 11:15:00,1.5508,1.55107,1.55062,1.55072,432300000.0
2008-05-19 11:16:00,1.55078,1.55078,1.55016,1.55017,389500001.0
2008-05-19 11:17:00,1.55004,1.55019,1.54977,1.54999,383800002.0
2008-05-19 11:18:00,1.55003,1.55011,1.54983,1.55004,425800002.0
2008-05-19 11:19:00,1.54993,1.55017,1.54987,1.54987,352600001.0
2008-05-19 11:20:00,1.54967,1.54993,1.5496,1.54977,568000000.0
2008-05-19 11:21:00,1.54981,1.55001,1.54967,1.54975,595400002.0
2008-05-19 11:22:00,1.54965,1.54998,1.54962,1.54972,614100001.0
2008-05-19 11:23:00,1.54934,1.54954,1.54924,1.54954,484000001.0
2008-05-19 11:24:00,1.54924,1.54924,1.54903,1.54904,440100000.0
2008-05-19 11:25:00,1.54908,1.54933,1.54899,1.54928,409700001.0
2008-05-19 11:26:00,1.54927,1.54927,1.54866,1.5488,505500002.0
2008-05-19 11:27:00,1.54908,1.54934,1.5489,1.54905,640400001.0
2008-05-19 11:28:00,1.54887,1.54896,1.5486,1.54863,338300000.0
2008-05-19 11:29:00,1.5488,1.54892,1.54857,1.54888,466500000.0
2008-05-19 11:30:00,1.54892,1.54908,1.54883,1.54894,423000001.0
2008-05-19 11:31:00,1.54895,1.54925,1.54885,1.54908,560900001.0
2008-05-19 11:32:00,1.54891,1.54915,1.54877,1.54886,402500000.0
2008-05-19 11:33:00,1.54877,1.549,1.54876,1.54899,513400003.0
2008-05-19 11:34:00,1.54905,1.54927,1.54882,1.54899,647000001.0
2008-05-19 11:35:00,1.54934,1.54953,1.54921,1.54932,544900003.0
2008-05-19 11:36:00,1.5493,1.54953,1.54926,1.54945,455000002.0
2008-05-19 11:37:00,1.5495,1.54979,1.54934,1.54948,424500000.0
2008-05-19 11:38:00,1.54955,1.54965,1.54933,1.54956,554700000.0
2008-05-19 11:39:00,1.54956,1.54991,1.54954,1.54966,690200001.0
2008-05-19 11:40:00,1.54986,1.55007,1.54977,1.55005,711900002.0
2008-05-19 11:41:00,1.54992,1.55033,1.54986,1.55016,781600000.0
2008-05-19 11:42:00,1.55011,1.55014,1.54983,1.55001,567500001.0
2008-05-19 11:43:00,1.54994,1.55,1.5497,1.54979,525900000.0
2008-05-19 11:44:00,1.54984,1.55038,1.54984,1.55038,524500000.0
2008-05-19 11:45:00,1.55015,1.55066,1.55008,1.55066,520400000.0
2008-05-19 11:46:00,1.55094,1.55169,1.55082,1.55159,455300000.0
2008-05-19 11:47:00,1.55153,1.55154,1.55114,1.55114,458600001.0
2008-05-19 11:48:00,1.55115,1.55148,1.55106,1.55106,550600004.0
2008-05-19 11:49:00,1.55101,1.55109,1.55081,1.55098,389500001.0
2008-05-19 11:50:00,1.551,1.551,1.5506,1.55066,394400000.0
2008-05-19 11:51:00,1.55064,1.55064,1.55032,1.55035,173400001.0
2008-05-19 11:52:00,1.55036,1.55079,1.55031,1.55063,233399999.0
2008-05-19 11:53:00,1.55052,1.55057,1.5501,1.55029,188000000.0
2008-05-19 11:54:00,1.55008,1.55043,1.54986,1.55016,362900001.0
2008-05-19 11:55:00,1.5501,1.5501,1.54957,1.54971,492900001.0
2008-05-19 11:56:00,1.54977,1.54988,1.5496,1.54968,407800000.0
2008-05-19 11:57:00,1.54997,1.55018,1.54983,1.54995,432900000.0
2008-05-19 11:58:00,1.54957,1.54958,1.54926,1.54934,430600000.0
2008-05-19 11:59:00,1.54947,1.54968,1.54929,1.54937,392200000.0
2008-05-19 12:00:00,1.54935,1.54955,1.54923,1.54938,555000001.0
2008-05-19 12:01:00,1.54941,1.54972,1.54928,1.54941,466100002.0
2008-05-19 12:02:00,1.54937,1.54977,1.54882,1.54882,368800001.0
2008-05-19 12:03:00,1.54899,1.54923,1.54883,1.54908,371400002.0
2008-05-19 12:04:00,1.549,1.54913,1.54863,1.54899,427600000.0
2008-05-19 12:05:00,1.54909,1.54915,1.5488,1.54904,388000000.0
2008-05-19 12:06:00,1.54915,1.54943,1.54912,1.54915,348900002.0
2008-05-19 12:07:00,1.54907,1.54932,1.54892,1.54895,326300001.0
2008-05-19 12:08:00,1.54888,1.5492,1.54884,1.54908,465300000.0
2008-05-19 12:09:00,1.54895,1.54909,1.54869,1.54909,409200000.0
2008-05-19 12:10:00,1.54904,1.54922,1.54881,1.54911,393200003.0
2008-05-19 12:11:00,1.54917,1.54988,1.54917,1.54967,217100000.0
2008-05-19 12:12:00,1.54968,1.54987,1.54951,1.54958,231400000.0
2008-05-19 12:13:00,1.54955,1.54979,1.54945,1.54967,543800000.0
2008-05-19 12:14:00,1.54964,1.55,1.54955,1.55,572600000.0
2008-05-19 12:15:00,1.54979,1.54998,1.54971,1.54973,383000000.0
2008-05-19 12:16:00,1.54956,1.54959,1.54925,1.54932,488100000.0
2008-05-19 12:17:00,1.5493,1.54941,1.54918,1.54919,212900000.0
2008-05-19 12:18:00,1.54909,1.54909,1.54866,1.54875,310800001.0
2008-05-19 12:19:00,1.54874,1.54903,1.5487,1.54876,399900000.0
2008-05-19 12:20:00,1.54869,1.54877,1.54845,1.54851,424800000.0
2008-05-19 12:21:00,1.54862,1.54862,1.54841,1.54854,377000002.0
2008-05-19 12:22:00,1.5485,1.54866,1.54837,1.54841,286300000.0
2008-05-19 12:23:00,1.54842,1.54869,1.54839,1.54866,379500000.0
2008-05-19 12:24:00,1.54835,1.54849,1.54758,1.54787,621700002.0
2008-05-19 12:25:00,1.54802,1.54843,1.54796,1.5483,516199998.0
2008-05-19 12:26:00,1.54822,1.54832,1.54797,1.54832,457900001.0
2008-05-19 12:27:00,1.5481,1.54812,1.54772,1.54794,532100001.0
2008-05-19 12:28:00,1.54796,1.54825,1.54781,1.54817,507300001.0
2008-05-19 12:29:00,1.54818,1.54835,1.54789,1.54808,760200002.0
2008-05-19 12:30:00,1.54821,1.54881,1.54818,1.54848,600500001.0
2008-05-19 12:31:00,1.54828,1.54828,1.54759,1.54789,661900000.0
2008-05-19 12:32:00,1.54781,1.54806,1.54775,1.54776,600500001.0
2008-05-19 12:33:00,1.54785,1.54862,1.54778,1.54853,673600000.0
2008-05-19 12:34:00,1.54856,1.54904,1.54813,1.54857,567300001.0
2008-05-19 12:35:00,1.54849,1.54899,1.5483,1.54896,566900001.0
2008-05-19 12:36:00,1.54889,1.54889,1.5487,1.54882,478300000.0
2008-05-19 12:37:00,1.54863,1.54888,1.5486,1.54886,497500001.0
2008-05-19 12:38:00,1.5489,1.54909,1.54882,1.54888,630900000.0
2008-05-19 12:39:00,1.54898,1.54898,1.54868,1.54884,494000001.0
2008-05-19 12:40:00,1.54868,1.54879,1.54834,1.54873,504100001.0
2008-05-19 12:41:00,1.54863,1.54885,1.54859,1.54866,233800000.0
2008-05-19 12:42:00,1.54845,1.54855,1.54816,1.54838,319000000.0
2008-05-19 12:43:00,1.54816,1.54827,1.54797,1.54811,472600002.0
2008-05-19 12:44:00,1.54811,1.54829,1.54797,1.54805,402900001.0
2008-05-19 12:45:00,1.548,1.548,1.54756,1.54794,537800002.0
2008-05-19 12:46:00,1.54805,1.54818,1.54795,1.54804,417300000.0
2008-05-19 12:47:00,1.54806,1.54819,1.54784,1.54794,378799999.0
2008-05-19 12:48:00,1.54796,1.54796,1.5475,1.5475,418400000.0
2008-05-19 12:49:00,1.54759,1.54785,1.54755,1.54771,524000001.0
2008-05-19 12:50:00,1.54777,1.54795,1.54765,1.54788,476000003.0
2008-05-19 12:51:00,1.548,1.54838,1.54791,1.54814,492400000.0
2008-05-19 12:52:00,1.54829,1.54836,1.54805,1.54821,297100000.0
2008-05-19 12:53:00,1.5482,1.54839,1.54796,1.54808,247300000.0
2008-05-19 12:54:00,1.548,1.54807,1.54781,1.54797,375900000.0
2008-05-19 12:55:00,1.548,1.54832,1.548,1.54815,405600000.0
2008-05-19 12:56:00,1.54801,1.54808,1.54775,1.54786,406000000.0
2008-05-19 12:57:00,1.5479,1.54814,1.54772,1.54804,601100002.0
2008-05-19 12:58:00,1.5481,1.54816,1.54793,1.54809,302800000.0
2008-05-19 12:59:00,1.548,1.548,1.54704,1.54704,745200004.0
2008-05-19 13:00:00,1.54709,1.54736,1.54707,1.54716,199800000.0
2008-05-19 13:01:00,1.54688,1.54708,1.54679,1.54692,324300000.0
2008-05-19 13:02:00,1.54699,1.54715,1.54677,1.54692,362100002.0
2008-05-19 13:03:00,1.54675,1.54678,1.54639,1.54673,407000000.0
2008-05-19 13:04:00,1.54667,1.54671,1.54654,1.54659,225400001.0
2008-05-19 13:05:00,1.54667,1.54718,1.54667,1.54703,154800000.0
2008-05-19 13:06:00,1.54725,1.54734,1.54688,1.54688,348300000.0
2008-05-19 13:07:00,1.54673,1.54691,1.54673,1.54677,288300000.0
2008-05-19 13:08:00,1.54689,1.54704,1.5467,1.54698,137000000.0
2008-05-19 13:09:00,1.54684,1.5471,1.54633,1.54633,321300000.0
2008-05-19 13:10:00,1.54639,1.54669,1.54639,1.54649,218800001.0
2008-05-19 13:11:00,1.54658,1.54676,1.54639,1.54676,427800001.0
2008-05-19 13:12:00,1.54678,1.54698,1.54669,1.54675,254600000.0
2008-05-19 13:13:00,1.54666,1.5469,1.54653,1.5469,361700000.0
2008-05-19 13:14:00,1.54704,1.54714,1.54691,1.5471,311200000.0
2008-05-19 13:15:00,1.5472,1.5474,1.54706,1.5474,457600002.0
2008-05-19 13:16:00,1.54732,1.54773,1.54732,1.54773,95600000.0
2008-05-19 13:17:00,1.54778,1.54781,1.54757,1.54771,108900000.0
2008-05-19 13:18:00,1.54774,1.54799,1.54745,1.54785,298900000.0
2008-05-19 13:19:00,1.54784,1.5481,1.54755,1.54786,337999998.0
2008-05-19 13:20:00,1.5478,1.54781,1.54761,1.5477,256000000.0
2008-05-19 13:21:00,1.54772,1.54774,1.5476,1.54765,136000000.0
2008-05-19 13:22:00,1.54773,1.54779,1.5476,1.54769,253500000.0
2008-05-19 13:23:00,1.54756,1.54771,1.54754,1.5477,253200001.0
2008-05-19 13:24:00,1.54788,1.54799,1.54782,1.54782,246900001.0
2008-05-19 13:25:00,1.54765,1.54772,1.54759,1.5477,122500000.0
2008-05-19 13:26:00,1.54778,1.54803,1.54778,1.54784,193600000.0
2008-05-19 13:27:00,1.54772,1.54775,1.54754,1.5477,284100000.0
2008-05-19 13:28:00,1.5477,1.54801,1.5477,1.5479,458500002.0
2008-05-19 13:29:00,1.54794,1.54818,1.54781,1.54799,583000001.0
2008-05-19 13:30:00,1.54798,1.54798,1.54759,1.5478,536400001.0
2008-05-19 13:31:00,1.54775,1.54791,1.54755,1.54769,478300000.0
2008-05-19 13:32:00,1.54767,1.54795,1.54758,1.54783,191000001.0
2008-05-19 13:33:00,1.54784,1.54806,1.54771,1.54786,354600002.0
2008-05-19 13:34:00,1.54779,1.548,1.54774,1.54779,373400002.0
2008-05-19 13:35:00,1.54786,1.54823,1.54783,1.548,377200001.0
2008-05-19 13:36:00,1.5478,1.548,1.54771,1.54776,421000000.0
2008-05-19 13:37:00,1.54766,1.54781,1.54761,1.54765,467200001.0
2008-05-19 13:38:00,1.54752,1.54761,1.54705,1.54707,390100002.0
2008-05-19 13:39:00,1.5469,1.54726,1.54683,1.54726,271400001.0
2008-05-19 13:40:00,1.54737,1.54765,1.54731,1.54741,480200000.0
2008-05-19 13:41:00,1.54748,1.54748,1.54698,1.54698,262500000.0
2008-05-19 13:42:00,1.54696,1.54748,1.54694,1.54722,184400000.0
2008-05-19 13:43:00,1.54719,1.54754,1.54719,1.54754,103200000.0
2008-05-19 13:44:00,1.54755,1.54775,1.54737,1.54737,304500002.0
2008-05-19 13:45:00,1.54741,1.54759,1.54725,1.54735,440200000.0
2008-05-19 13:46:00,1.54739,1.54762,1.54733,1.54749,391000000.0
2008-05-19 13:47:00,1.54751,1.54765,1.54726,1.54751,482600001.0
2008-05-19 13:48:00,1.54755,1.54768,1.54753,1.54766,244999999.0
2008-05-19 13:49:00,1.54767,1.54798,1.54767,1.54787,275199999.0
2008-05-19 13:50:00,1.54785,1.5479,1.54765,1.54781,288400001.0
2008-05-19 13:51:00,1.54794,1.54797,1.54778,1.54784,254900000.0
2008-05-19 13:52:00,1.54786,1.54815,1.54772,1.54815,408000000.0
2008-05-19 13:53:00,1.54828,1.54833,1.5481,1.5481,479700001.0
2008-05-19 13:54:00,1.54825,1.54849,1.54813,1.54824,350700000.0
2008-05-19 13:55:00,1.54787,1.54816,1.54784,1.54809,321800002.0
2008-05-19 13:56:00,1.54825,1.54842,1.54813,1.54842,430900002.0
2008-05-19 13:57:00,1.54836,1.54857,1.54832,1.54846,311500000.0
2008-05-19 13:58:00,1.54836,1.54879,1.54836,1.54879,234800000.0
2008-05-19 13:59:00,1.54869,1.54885,1.54832,1.54842,397300000.0
2008-05-19 14:00:00,1.54841,1.54891,1.54835,1.54885,311700000.0
2008-05-19 14:01:00,1.54881,1.54881,1.54824,1.54835,345900002.0
2008-05-19 14:02:00,1.5486,1.54877,1.54827,1.54855,336500000.0
2008-05-19 14:03:00,1.54851,1.54851,1.54809,1.54832,445900003.0
2008-05-19 14:04:00,1.54836,1.54843,1.54813,1.54813,408800003.0
2008-05-19 14:05:00,1.54808,1.5484,1.54787,1.5484,305600000.0
2008-05-19 14:06:00,1.54846,1.54872,1.54836,1.5486,415000003.0
2008-05-19 14:07:00,1.54885,1.54904,1.54875,1.5489,326200000.0
2008-05-19 14:08:00,1.5489,1.54898,1.54865,1.54865,398200001.0
2008-05-19 14:09:00,1.5486,1.54877,1.54836,1.54852,157100000.0
2008-05-19 14:10:00,1.54854,1.54869,1.54839,1.54848,245400000.0
2008-05-19 14:11:00,1.54859,1.5487,1.54845,1.5487,113600000.0
2008-05-19 14:12:00,1.54883,1.54909,1.54874,1.54893,268100001.0
2008-05-19 14:13:00,1.54876,1.54885,1.54864,1.54864,167100001.0
2008-05-19 14:14:00,1.54853,1.54885,1.54853,1.54869,177400000.0
2008-05-19 14:15:00,1.54861,1.54878,1.54835,1.54872,366700000.0
2008-05-19 14:16:00,1.54872,1.54879,1.54852,1.54861,195800001.0
2008-05-19 14:17:00,1.54848,1.54848,1.54804,1.5481,642200002.0
2008-05-19 14:18:00,1.5482,1.54839,1.54797,1.54827,330600000.0
2008-05-19 14:19:00,1.54831,1.54853,1.5482,1.5483,433200001.0
2008-05-19 14:20:00,1.54825,1.54847,1.54807,1.54807,226400000.0
2008-05-19 14:21:00,1.54811,1.54841,1.54811,1.54822,354800000.0
2008-05-19 14:22:00,1.54827,1.54827,1.5478,1.5481,573400000.0
2008-05-19 14:23:00,1.5481,1.54811,1.54779,1.54779,208400001.0
2008-05-19 14:24:00,1.54795,1.54819,1.54782,1.54799,413600001.0
2008-05-19 14:25:00,1.54791,1.54826,1.54791,1.54801,589100000.0
2008-05-19 14:26:00,1.54807,1.54807,1.54766,1.54769,612500001.0
2008-05-19 14:27:00,1.54782,1.54821,1.54781,1.54809,422600001.0
2008-05-19 14:28:00,1.54801,1.54837,1.54782,1.54822,42000000.0
2008-05-19 14:29:00,1.54807,1.54809,1.54789,1.54807,52500000.0
2008-05-19 14:30:00,1.54819,1.54822,1.54758,1.54807,54600001.0
2008-05-19 14:31:00,1.54765,1.54806,1.54744,1.54799,31600000.0
2008-05-19 14:32:00,1.54822,1.54833,1.54793,1.54793,35800000.0
2008-05-19 14:33:00,1.5477,1.5478,1.54766,1.54776,40600000.0
2008-05-19 14:34:00,1.54772,1.54781,1.54754,1.54781,24900000.0
2008-05-19 14:35:00,1.54809,1.54809,1.54776,1.54777,28800000.0
2008-05-19 14:36:00,1.54793,1.54816,1.5476,1.5476,32000000.0
2008-05-19 14:37:00,1.54814,1.54817,1.54778,1.54792,39300000.0
2008-05-19 14:38:00,1.54804,1.54817,1.54777,1.54817,32800000.0
2008-05-19 14:39:00,1.54793,1.5482,1.54764,1.54794,22000000.0
2008-05-19 14:40:00,1.54797,1.54813,1.5477,1.54773,23800000.0
2008-05-19 14:41:00,1.54788,1.54825,1.54788,1.54802,45400000.0
2008-05-19 14:42:00,1.54786,1.54825,1.54747,1.54747,47400000.0
2008-05-19 14:43:00,1.54802,1.54826,1.54799,1.5482,41400000.0
2008-05-19 14:44:00,1.54821,1.5483,1.54801,1.54816,68500000.0
2008-05-19 14:45:00,1.54798,1.54813,1.54769,1.54804,64400001.0
2008-05-19 14:46:00,1.54829,1.54829,1.548,1.548,43200000.0
2008-05-19 14:47:00,1.54786,1.54806,1.54769,1.54795,21800000.0
2008-05-19 14:48:00,1.54798,1.5483,1.54781,1.5483,54200001.0
2008-05-19 14:49:00,1.54822,1.5487,1.54809,1.54851,57300001.0
2008-05-19 14:50:00,1.54812,1.54848,1.54812,1.54848,30000000.0
2008-05-19 14:51:00,1.54851,1.54851,1.54817,1.54832,34000000.0
2008-05-19 14:52:00,1.54821,1.54835,1.54814,1.54833,28400000.0
2008-05-19 14:53:00,1.54826,1.54847,1.54789,1.54822,27600000.0
2008-05-19 14:54:00,1.54804,1.54812,1.54761,1.54767,33200000.0
2008-05-19 14:55:00,1.54801,1.54805,1.54752,1.54756,31000000.0
2008-05-19 14:56:00,1.54794,1.54852,1.54794,1.54822,33400000.0
2008-05-19 14:57:00,1.548,1.54807,1.54782,1.54782,53500000.0
2008-05-19 14:58:00,1.54802,1.54811,1.54786,1.54788,36400000.0
2008-05-19 14:59:00,1.54801,1.54818,1.54781,1.54781,54500001.0
2008-05-19 15:00:00,1.54794,1.54878,1.54794,1.54811,53900000.0
2008-05-19 15:01:00,1.54831,1.54845,1.54804,1.54821,36900000.0
2008-05-19 15:02:00,1.54831,1.54837,1.54819,1.54823,35400000.0
2008-05-19 15:03:00,1.54835,1.54845,1.548,1.54822,56700000.0
2008-05-19 15:04:00,1.54822,1.54834,1.54806,1.54828,38800000.0
2008-05-19 15:05:00,1.54818,1.54825,1.54809,1.54822,22000000.0
2008-05-19 15:06:00,1.54847,1.54847,1.54807,1.54815,45200000.0
2008-05-19 15:07:00,1.54836,1.54836,1.54784,1.54784,37200000.0
2008-05-19 15:08:00,1.54749,1.54782,1.54749,1.54762,37000000.0
2008-05-19 15:09:00,1.54775,1.54787,1.54717,1.54734,39800000.0
2008-05-19 15:10:00,1.54738,1.54738,1.54713,1.54716,46600000.0
2008-05-19 15:11:00,1.54722,1.54748,1.54722,1.54736,34400000.0
2008-05-19 15:12:00,1.54722,1.54737,1.54704,1.54704,24200000.0
2008-05-19 15:13:00,1.54711,1.54713,1.54702,1.54705,24800000.0
2008-05-19 15:14:00,1.54699,1.5471,1.54675,1.54684,54100001.0
2008-05-19 15:15:00,1.5469,1.5469,1.5465,1.54685,49300000.0
2008-05-19 15:16:00,1.54667,1.54682,1.54654,1.54676,35900000.0
2008-05-19 15:17:00,1.5468,1.5468,1.54603,1.54632,45800000.0
2008-05-19 15:18:00,1.54615,1.54631,1.54591,1.54608,40000000.0
2008-05-19 15:19:00,1.54629,1.54629,1.54568,1.54568,36200000.0
2008-05-19 15:20:00,1.54555,1.546,1.54555,1.54589,31400000.0
2008-05-19 15:21:00,1.54593,1.54593,1.5456,1.5457,17400000.0
2008-05-19 15:22:00,1.54573,1.54627,1.54573,1.54627,31000000.0
2008-05-19 15:23:00,1.54641,1.54641,1.54573,1.54576,28200000.0
2008-05-19 15:24:00,1.54578,1.54596,1.54549,1.54596,31800000.0
2008-05-19 15:25:00,1.54584,1.54584,1.54555,1.54555,27400000.0
2008-05-19 15:26:00,1.54587,1.54589,1.54529,1.54542,43600000.0
2008-05-19 15:27:00,1.54521,1.54545,1.54503,1.54507,62800002.0
2008-05-19 15:28:00,1.54509,1.54519,1.54502,1.54519,26000000.0
2008-05-19 15:29:00,1.54544,1.54559,1.54488,1.54488,31000000.0
2008-05-19 15:30:00,1.54483,1.54492,1.54433,1.54465,35700001.0
2008-05-19 15:31:00,1.54476,1.54479,1.5439,1.5439,44600001.0
2008-05-19 15:32:00,1.54363,1.54375,1.54323,1.54351,44700000.0
2008-05-19 15:33:00,1.54382,1.54384,1.54305,1.54338,37200000.0
2008-05-19 15:34:00,1.54328,1.54385,1.54328,1.54364,29400000.0
2008-05-19 15:35:00,1.54366,1.544,1.54365,1.54368,44700000.0
2008-05-19 15:36:00,1.54383,1.54383,1.54317,1.5432,29400000.0
2008-05-19 15:37:00,1.5434,1.5435,1.54288,1.54321,51200000.0
2008-05-19 15:38:00,1.54304,1.54335,1.54283,1.54288,44400000.0
2008-05-19 15:39:00,1.54304,1.54357,1.54304,1.5433,38700000.0
2008-05-19 15:40:00,1.54356,1.54367,1.54345,1.54346,42400000.0
2008-05-19 15:41:00,1.54367,1.54375,1.54322,1.54368,22000000.0
2008-05-19 15:42:00,1.54365,1.5437,1.54293,1.54313,33000000.0
2008-05-19 15:43:00,1.54312,1.54319,1.54277,1.54297,60800001.0
2008-05-19 15:44:00,1.54301,1.54301,1.54253,1.54265,35400000.0
2008-05-19 15:45:00,1.54242,1.54282,1.5423,1.54282,66500000.0
2008-05-19 15:46:00,1.54273,1.54273,1.54236,1.5425,28200000.0
2008-05-19 15:47:00,1.54213,1.54234,1.54195,1.54215,42400000.0
2008-05-19 15:48:00,1.54226,1.54234,1.54206,1.54226,36800000.0
2008-05-19 15:49:00,1.54205,1.54232,1.54202,1.54213,54800000.0
2008-05-19 15:50:00,1.54195,1.54195,1.54167,1.54167,28400000.0
2008-05-19 15:51:00,1.54152,1.54176,1.54146,1.54168,42100000.0
2008-05-19 15:52:00,1.54172,1.54172,1.54141,1.54155,43000000.0
2008-05-19 15:53:00,1.54161,1.54182,1.54161,1.54179,38400000.0
2008-05-19 15:54:00,1.54184,1.54184,1.5415,1.54166,20000000.0
2008-05-19 15:55:00,1.54176,1.54176,1.54066,1.54066,56400000.0
2008-05-19 15:56:00,1.54027,1.54128,1.54027,1.54125,40800001.0
2008-05-19 15:57:00,1.54122,1.54135,1.54036,1.5405,44800000.0
2008-05-19 15:58:00,1.54035,1.54035,1.54,1.54025,36000000.0
2008-05-19 15:59:00,1.54003,1.54017,1.53986,1.53986,27800000.0
2008-05-19 16:00:00,1.5399,1.54003,1.5389,1.53911,37200001.0
2008-05-19 16:01:00,1.53945,1.53971,1.53945,1.53956,35200000.0
2008-05-19 16:02:00,1.53961,1.54059,1.53961,1.54059,28000000.0
2008-05-19 16:03:00,1.54045,1.54094,1.54045,1.54069,46000000.0
2008-05-19 16:04:00,1.54058,1.54058,1.54019,1.54044,35200000.0
2008-05-19 16:05:00,1.54059,1.54066,1.53992,1.54002,29000000.0
2008-05-19 16:06:00,1.53986,1.54004,1.5397,1.53977,38800000.0
2008-05-19 16:07:00,1.53955,1.53972,1.53937,1.53941,42000000.0
2008-05-19 16:08:00,1.5395,1.53982,1.53932,1.53982,27800000.0
2008-05-19 16:09:00,1.54007,1.54038,1.53932,1.53938,27300000.0
2008-05-19 16:10:00,1.53972,1.54013,1.53972,1.54013,22800000.0
2008-05-19 16:11:00,1.53994,1.5407,1.53994,1.5406,16200000.0
2008-05-19 16:12:00,1.54053,1.541,1.54053,1.54065,35000000.0
2008-05-19 16:13:00,1.54053,1.54072,1.54022,1.54072,32800000.0
2008-05-19 16:14:00,1.54062,1.54062,1.54001,1.54031,59300000.0
2008-05-19 16:15:00,1.54026,1.54064,1.54017,1.54062,27800000.0
2008-05-19 16:16:00,1.54068,1.54076,1.54049,1.54067,28400000.0
2008-05-19 16:17:00,1.54048,1.54068,1.5403,1.54051,24400000.0
2008-05-19 16:18:00,1.54042,1.54061,1.54029,1.54038,51600000.0
2008-05-19 16:19:00,1.54063,1.54063,1.53872,1.53884,37600000.0
2008-05-19 16:20:00,1.53873,1.53959,1.53873,1.53959,46500000.0
2008-05-19 16:21:00,1.53987,1.5405,1.53971,1.5405,70500001.0
2008-05-19 16:22:00,1.54015,1.5402,1.53962,1.53964,42200000.0
2008-05-19 16:23:00,1.54002,1.54104,1.54002,1.54104,35200000.0
2008-05-19 16:24:00,1.54119,1.54131,1.54088,1.54088,42400000.0
2008-05-19 16:25:00,1.54106,1.54107,1.54007,1.54029,39000000.0
2008-05-19 16:26:00,1.54054,1.54059,1.53995,1.53996,53800000.0
2008-05-19 16:27:00,1.53997,1.54036,1.53997,1.54008,47400000.0
2008-05-19 16:28:00,1.54009,1.54034,1.53978,1.53996,54800000.0
2008-05-19 16:29:00,1.54001,1.54025,1.53971,1.53977,32800000.0
2008-05-19 16:30:00,1.53954,1.53989,1.53942,1.53989,30600000.0
2008-05-19 16:31:00,1.53982,1.54024,1.53982,1.54009,40000000.0
2008-05-19 16:32:00,1.54009,1.54009,1.53952,1.53987,30200000.0
2008-05-19 16:33:00,1.53971,1.53985,1.53927,1.53947,52300000.0
2008-05-19 16:34:00,1.5397,1.53976,1.53948,1.53976,99200000.0
2008-05-19 16:35:00,1.53975,1.53995,1.53943,1.53967,35900000.0
2008-05-19 16:36:00,1.53962,1.54017,1.53962,1.54008,42400000.0
2008-05-19 16:37:00,1.54015,1.54025,1.53972,1.54025,47400000.0
2008-05-19 16:38:00,1.54016,1.54037,1.5397,1.54025,54600000.0
2008-05-19 16:39:00,1.54029,1.54029,1.53986,1.53986,31900000.0
2008-05-19 16:40:00,1.53975,1.53992,1.5396,1.5397,44600000.0
2008-05-19 16:41:00,1.53966,1.53966,1.53841,1.5386,41200000.0
2008-05-19 16:42:00,1.53879,1.539,1.53836,1.53837,23400000.0
2008-05-19 16:43:00,1.53846,1.53902,1.53845,1.53899,42000000.0
2008-05-19 16:44:00,1.53903,1.53904,1.53845,1.53863,44200000.0
2008-05-19 16:45:00,1.53894,1.5392,1.53894,1.53915,38600000.0
2008-05-19 16:46:00,1.53923,1.53953,1.53916,1.53947,49200000.0
2008-05-19 16:47:00,1.53961,1.53966,1.53937,1.53955,46000000.0
2008-05-19 16:48:00,1.53971,1.53971,1.53934,1.53966,40200000.0
2008-05-19 16:49:00,1.53972,1.53974,1.53944,1.53944,41600000.0
2008-05-19 16:50:00,1.53944,1.53946,1.53909,1.53917,36900000.0
2008-05-19 16:51:00,1.53959,1.53977,1.53927,1.53942,30400000.0
2008-05-19 16:52:00,1.53926,1.53963,1.53926,1.53939,36000000.0
2008-05-19 16:53:00,1.53984,1.54027,1.53984,1.54015,43800000.0
2008-05-19 16:54:00,1.54018,1.54034,1.54018,1.54034,32800000.0
2008-05-19 16:55:00,1.54036,1.54057,1.54022,1.54053,22400000.0
2008-05-19 16:56:00,1.54047,1.54047,1.54025,1.54029,49800001.0
2008-05-19 16:57:00,1.53987,1.53987,1.53951,1.53983,21200000.0
2008-05-19 16:58:00,1.53946,1.53962,1.53925,1.53925,27600000.0
2008-05-19 16:59:00,1.53956,1.54002,1.5389,1.539,23000000.0
2008-05-19 17:00:00,1.53892,1.53898,1.53867,1.53872,51900000.0
2008-05-19 17:01:00,1.53896,1.53926,1.53839,1.53839,38100000.0
2008-05-19 17:02:00,1.5381,1.5381,1.53764,1.53781,23200000.0
2008-05-19 17:03:00,1.53794,1.53819,1.53781,1.53804,30800000.0
2008-05-19 17:04:00,1.53797,1.53836,1.53783,1.53836,44900000.0
2008-05-19 17:05:00,1.53817,1.53817,1.53724,1.53786,34900000.0
2008-05-19 17:06:00,1.53765,1.53786,1.5374,1.53786,32000000.0
2008-05-19 17:07:00,1.53792,1.53794,1.53763,1.53763,36400000.0
2008-05-19 17:08:00,1.53753,1.538,1.53753,1.538,42000001.0
2008-05-19 17:09:00,1.53798,1.5382,1.53768,1.5382,42400000.0
2008-05-19 17:10:00,1.538,1.53812,1.53782,1.53789,25800000.0
2008-05-19 17:11:00,1.53748,1.53748,1.53709,1.53723,25200000.0
2008-05-19 17:12:00,1.53729,1.53745,1.53723,1.53742,37300000.0
2008-05-19 17:13:00,1.53728,1.53742,1.53726,1.53737,24400000.0
2008-05-19 17:14:00,1.53715,1.53758,1.53715,1.53725,53100000.0
2008-05-19 17:15:00,1.53738,1.53738,1.53681,1.53682,31600000.0
2008-05-19 17:16:00,1.53688,1.53729,1.53688,1.53726,41200000.0
2008-05-19 17:17:00,1.53733,1.53755,1.53692,1.53726,51299999.0
2008-05-19 17:18:00,1.53736,1.53736,1.53676,1.5368,32600000.0
2008-05-19 17:19:00,1.53657,1.53675,1.53649,1.53675,22200000.0
2008-05-19 17:20:00,1.53656,1.53685,1.53633,1.53633,53400000.0
2008-05-19 17:21:00,1.5366,1.53697,1.53654,1.53672,42400000.0
2008-05-19 17:22:00,1.53669,1.53707,1.53664,1.53681,38500000.0
2008-05-19 17:23:00,1.53657,1.53704,1.53657,1.53704,30600000.0
2008-05-19 17:24:00,1.5373,1.53767,1.5373,1.53763,38400000.0
2008-05-19 17:25:00,1.53757,1.53801,1.53748,1.53788,41800000.0
2008-05-19 17:26:00,1.53773,1.538,1.53759,1.538,35200000.0
2008-05-19 17:27:00,1.53811,1.53814,1.53761,1.53761,19800000.0
2008-05-19 17:28:00,1.53783,1.53783,1.53755,1.53773,40400000.0
2008-05-19 17:29:00,1.53791,1.53821,1.53768,1.53799,64800000.0
2008-05-19 17:30:00,1.53791,1.53824,1.5378,1.53797,47200000.0
2008-05-19 17:31:00,1.53793,1.53803,1.53789,1.53791,25800000.0
2008-05-19 17:32:00,1.53783,1.53811,1.53783,1.53791,42100000.0
2008-05-19 17:33:00,1.53806,1.53811,1.5378,1.53781,48200001.0
2008-05-19 17:34:00,1.53789,1.53834,1.53787,1.53833,29000000.0
2008-05-19 17:35:00,1.53818,1.53827,1.53807,1.53818,24600000.0
2008-05-19 17:36:00,1.53804,1.53807,1.53773,1.53782,49000000.0
2008-05-19 17:37:00,1.53775,1.53791,1.53701,1.53768,25900000.0
2008-05-19 17:38:00,1.538,1.53836,1.53797,1.53807,56800000.0
2008-05-19 17:39:00,1.5384,1.53854,1.53827,1.53854,25600000.0
2008-05-19 17:40:00,1.53854,1.53879,1.53853,1.53879,47200000.0
2008-05-19 17:41:00,1.53879,1.53885,1.53853,1.53853,41000000.0
2008-05-19 17:42:00,1.53848,1.53848,1.53793,1.53834,33000000.0
2008-05-19 17:43:00,1.53858,1.53858,1.5382,1.53845,39600000.0
2008-05-19 17:44:00,1.53831,1.53831,1.53801,1.53801,29800000.0
2008-05-19 17:45:00,1.53809,1.53849,1.53809,1.53845,30200000.0
2008-05-19 17:46:00,1.53857,1.539,1.53857,1.53876,62000001.0
2008-05-19 17:47:00,1.53885,1.53903,1.53875,1.53885,38400000.0
2008-05-19 17:48:00,1.53899,1.53906,1.53832,1.53841,40500000.0
2008-05-19 17:49:00,1.53835,1.53839,1.53787,1.53806,37800000.0
2008-05-19 17:50:00,1.538,1.53818,1.5378,1.53818,29200000.0
2008-05-19 17:51:00,1.53808,1.53827,1.53762,1.53762,43200000.0
2008-05-19 17:52:00,1.53776,1.53814,1.53774,1.53814,23800000.0
2008-05-19 17:53:00,1.53795,1.53805,1.53762,1.53786,30400000.0
2008-05-19 17:54:00,1.53787,1.53804,1.53744,1.53794,25400000.0
2008-05-19 17:55:00,1.53779,1.53804,1.53732,1.53792,54200000.0
2008-05-19 17:56:00,1.53749,1.53749,1.53718,1.53734,33600000.0
2008-05-19 17:57:00,1.53721,1.53724,1.53698,1.53718,53100000.0
2008-05-19 17:58:00,1.53722,1.53801,1.53722,1.53801,48200000.0
2008-05-19 17:59:00,1.53782,1.53814,1.53767,1.53814,45800000.0
2008-05-19 18:00:00,1.53825,1.53829,1.53807,1.53817,26200000.0
2008-05-19 18:01:00,1.53826,1.53826,1.53774,1.53774,34700000.0
2008-05-19 18:02:00,1.53776,1.53818,1.53776,1.53806,53000000.0
2008-05-19 18:03:00,1.53798,1.53838,1.5379,1.538,32500000.0
2008-05-19 18:04:00,1.53814,1.53821,1.53785,1.53787,35600000.0
2008-05-19 18:05:00,1.538,1.5381,1.53791,1.5381,29000000.0
2008-05-19 18:06:00,1.53797,1.5382,1.5377,1.5377,50600000.0
2008-05-19 18:07:00,1.53784,1.53784,1.53759,1.53762,39600000.0
2008-05-19 18:08:00,1.53745,1.53755,1.53721,1.53743,41000000.0
2008-05-19 18:09:00,1.53729,1.53749,1.53717,1.53727,39600000.0
2008-05-19 18:10:00,1.53715,1.53721,1.53694,1.53721,33400000.0
2008-05-19 18:11:00,1.53734,1.53756,1.53707,1.53726,36200000.0
2008-05-19 18:12:00,1.53703,1.53706,1.53663,1.53663,42300000.0
2008-05-19 18:13:00,1.53676,1.53728,1.53676,1.53699,51399999.0
2008-05-19 18:14:00,1.53654,1.53729,1.53654,1.53724,33200000.0
2008-05-19 18:15:00,1.5371,1.53711,1.53679,1.53686,34100000.0
2008-05-19 18:16:00,1.53673,1.53681,1.53645,1.53651,47500001.0
2008-05-19 18:17:00,1.53665,1.53688,1.53656,1.53656,53200000.0
2008-05-19 18:18:00,1.53661,1.53661,1.53609,1.53609,47000000.0
2008-05-19 18:19:00,1.53606,1.53654,1.53606,1.53635,25800000.0
2008-05-19 18:20:00,1.53651,1.53675,1.53639,1.53639,56200000.0
2008-05-19 18:21:00,1.5363,1.53647,1.53613,1.53622,49600000.0
2008-05-19 18:22:00,1.53668,1.5369,1.53656,1.5369,25800000.0
2008-05-19 18:23:00,1.53696,1.53748,1.53696,1.53746,33100000.0
2008-05-19 18:24:00,1.53737,1.53747,1.53715,1.53747,49600000.0
2008-05-19 18:25:00,1.53769,1.53776,1.53732,1.5376,20800000.0
2008-05-19 18:26:00,1.53753,1.53753,1.53734,1.53734,41200000.0
2008-05-19 18:27:00,1.53731,1.53793,1.53731,1.53793,40200000.0
2008-05-19 18:28:00,1.53781,1.53795,1.53769,1.53771,41700000.0
2008-05-19 18:29:00,1.53787,1.53787,1.53736,1.53744,28200000.0
2008-05-19 18:30:00,1.53746,1.5376,1.53738,1.53752,34000000.0
2008-05-19 18:31:00,1.53749,1.53755,1.53703,1.53722,34000000.0
2008-05-19 18:32:00,1.53717,1.53721,1.53699,1.53719,30200000.0
2008-05-19 18:33:00,1.53727,1.53727,1.53701,1.53707,60600000.0
2008-05-19 18:34:00,1.53707,1.53737,1.53707,1.53719,53700000.0
2008-05-19 18:35:00,1.53716,1.53723,1.53699,1.5372,47000000.0
2008-05-19 18:36:00,1.537,1.53723,1.537,1.53712,43000000.0
2008-05-19 18:37:00,1.53741,1.53741,1.53717,1.53717,33000000.0
2008-05-19 18:38:00,1.53722,1.53749,1.53711,1.53742,23600000.0
2008-05-19 18:39:00,1.53738,1.53767,1.53738,1.5376,29200000.0
2008-05-19 18:40:00,1.53694,1.53732,1.53694,1.53697,36000000.0
2008-05-19 18:41:00,1.53701,1.53744,1.53701,1.53744,32600000.0
2008-05-19 18:42:00,1.53751,1.53756,1.5373,1.53756,55100000.0
2008-05-19 18:43:00,1.53748,1.53779,1.53747,1.53749,32400000.0
2008-05-19 18:44:00,1.5375,1.53753,1.53734,1.53734,54400000.0
2008-05-19 18:45:00,1.53753,1.53759,1.53732,1.53732,30200000.0
2008-05-19 18:46:00,1.53745,1.53759,1.53742,1.53748,31400000.0
2008-05-19 18:47:00,1.53768,1.53768,1.53759,1.53766,54400000.0
2008-05-19 18:48:00,1.53779,1.53845,1.53779,1.53832,44100000.0
2008-05-19 18:49:00,1.53834,1.53834,1.53775,1.53785,21000000.0
2008-05-19 18:50:00,1.53798,1.53822,1.53793,1.53813,24400000.0
2008-05-19 18:51:00,1.53804,1.53813,1.53784,1.5379,32400000.0
2008-05-19 18:52:00,1.53758,1.53786,1.53758,1.53774,41700000.0
2008-05-19 18:53:00,1.53786,1.53814,1.53786,1.53797,40400000.0
2008-05-19 18:54:00,1.53815,1.53832,1.53796,1.53831,35100000.0
2008-05-19 18:55:00,1.53837,1.53859,1.53819,1.53859,33200000.0
2008-05-19 18:56:00,1.53827,1.53866,1.53816,1.53816,44800000.0
2008-05-19 18:57:00,1.53862,1.53879,1.53862,1.53878,33000000.0
2008-05-19 18:58:00,1.53881,1.53887,1.53868,1.53871,40000000.0
2008-05-19 18:59:00,1.53897,1.53916,1.53883,1.5391,20600000.0
2008-05-19 19:00:00,1.53895,1.53925,1.53881,1.53884,29400000.0
2008-05-19 19:01:00,1.53883,1.53893,1.53837,1.53848,58100000.0
2008-05-19 19:02:00,1.53817,1.53817,1.53776,1.53795,28000000.0
2008-05-19 19:03:00,1.53783,1.53794,1.53756,1.53764,53700000.0
2008-05-19 19:04:00,1.53758,1.53769,1.53732,1.53761,37400000.0
2008-05-19 19:05:00,1.53768,1.53784,1.53758,1.53775,28200000.0
2008-05-19 19:06:00,1.5378,1.5378,1.53764,1.5377,34000000.0
2008-05-19 19:07:00,1.53745,1.53746,1.53719,1.53723,44400000.0
2008-05-19 19:08:00,1.53667,1.53667,1.53627,1.53627,37400000.0
2008-05-19 19:09:00,1.53629,1.53655,1.53621,1.5363,36700000.0
2008-05-19 19:10:00,1.5364,1.5364,1.53594,1.53594,54800000.0
2008-05-19 19:11:00,1.53612,1.53637,1.53611,1.53637,23900000.0
2008-05-19 19:12:00,1.5363,1.53688,1.5363,1.53688,23200000.0
2008-05-19 19:13:00,1.53695,1.53712,1.53687,1.537,44200000.0
2008-05-19 19:14:00,1.53666,1.53683,1.53656,1.53656,27600000.0
2008-05-19 19:15:00,1.53649,1.53656,1.53627,1.53651,31600000.0
2008-05-19 19:16:00,1.53625,1.53658,1.53625,1.53636,43500000.0
2008-05-19 19:17:00,1.53633,1.53654,1.5362,1.53654,40200000.0
2008-05-19 19:18:00,1.53654,1.53659,1.53638,1.53651,23000000.0
2008-05-19 19:19:00,1.53661,1.53668,1.53621,1.53633,47400000.0
2008-05-19 19:20:00,1.53628,1.53663,1.53628,1.53635,27400000.0
2008-05-19 19:21:00,1.53594,1.53621,1.53587,1.53617,38100000.0
2008-05-19 19:22:00,1.53627,1.53631,1.53605,1.53622,57000000.0
2008-05-19 19:23:00,1.53599,1.53626,1.53576,1.53626,50700000.0
2008-05-19 19:24:00,1.53613,1.53661,1.53613,1.53661,54400000.0
2008-05-19 19:25:00,1.53668,1.53672,1.53636,1.53672,26800000.0
2008-05-19 19:26:00,1.53674,1.53698,1.53658,1.53675,46000000.0
2008-05-19 19:27:00,1.53661,1.53685,1.53628,1.53665,28300000.0
2008-05-19 19:28:00,1.53653,1.53675,1.53632,1.53657,59200000.0
2008-05-19 19:29:00,1.53638,1.53653,1.53605,1.53652,40000001.0
2008-05-19 19:30:00,1.53648,1.53655,1.53616,1.53616,51000000.0
2008-05-19 19:31:00,1.53627,1.53633,1.53617,1.53633,46400000.0
2008-05-19 19:32:00,1.53637,1.53646,1.53623,1.53631,45800000.0
2008-05-19 19:33:00,1.53618,1.53619,1.53583,1.53594,44400000.0
2008-05-19 19:34:00,1.53562,1.53632,1.53562,1.5363,53300000.0
2008-05-19 19:35:00,1.53645,1.5366,1.53618,1.53646,46300000.0
2008-05-19 19:36:00,1.53636,1.53676,1.53636,1.53661,26800000.0
2008-05-19 19:37:00,1.5366,1.53668,1.53617,1.53617,37200000.0
2008-05-19 19:38:00,1.53618,1.53671,1.53618,1.53656,26800000.0
2008-05-19 19:39:00,1.53677,1.53702,1.53672,1.5369,68500000.0
2008-05-19 19:40:00,1.53667,1.53674,1.53649,1.5366,47700000.0
2008-05-19 19:41:00,1.53669,1.53669,1.53638,1.5364,30900000.0
2008-05-19 19:42:00,1.53643,1.53671,1.53641,1.53668,34200000.0
2008-05-19 19:43:00,1.53652,1.53652,1.53608,1.5364,47400001.0
2008-05-19 19:44:00,1.53641,1.53651,1.53625,1.53651,36300000.0
2008-05-19 19:45:00,1.53641,1.53641,1.53614,1.53614,32600000.0
2008-05-19 19:46:00,1.53614,1.53638,1.53593,1.53593,45000000.0
2008-05-19 19:47:00,1.53624,1.53645,1.53619,1.53632,72100000.0
2008-05-19 19:48:00,1.53642,1.53642,1.53632,1.53632,46700001.0
2008-05-19 19:49:00,1.53635,1.53638,1.53618,1.53638,30000000.0
2008-05-19 19:50:00,1.53655,1.53655,1.53631,1.53646,67000001.0
2008-05-19 19:51:00,1.53639,1.53663,1.53639,1.5366,76300002.0
2008-05-19 19:52:00,1.5368,1.5368,1.53642,1.53659,32900000.0
2008-05-19 19:53:00,1.53665,1.53678,1.5364,1.53652,51600000.0
2008-05-19 19:54:00,1.53659,1.53666,1.53659,1.53664,42400000.0
2008-05-19 19:55:00,1.53662,1.53673,1.53649,1.53649,32800000.0
2008-05-19 19:56:00,1.5364,1.53659,1.53626,1.53643,21000000.0
2008-05-19 19:57:00,1.53655,1.53703,1.53655,1.53702,30400000.0
2008-05-19 19:58:00,1.53704,1.53729,1.53704,1.5372,38000000.0
2008-05-19 19:59:00,1.53725,1.53725,1.53693,1.53694,16800000.0
2008-05-19 20:00:00,1.53698,1.53713,1.53687,1.53687,47500000.0
2008-05-19 20:01:00,1.53724,1.53724,1.53691,1.53697,37400000.0
2008-05-19 20:02:00,1.53708,1.53714,1.53694,1.53707,35900000.0
2008-05-19 20:03:00,1.5372,1.5372,1.53696,1.5371,26000000.0
2008-05-19 20:04:00,1.53706,1.53709,1.53665,1.53709,54000000.0
2008-05-19 20:05:00,1.53724,1.53751,1.53724,1.53727,39900000.0
2008-05-19 20:06:00,1.53735,1.53748,1.53715,1.53726,41100000.0
2008-05-19 20:07:00,1.53725,1.53745,1.53712,1.53738,30800000.0
2008-05-19 20:08:00,1.53731,1.53731,1.53693,1.53719,40400000.0
2008-05-19 20:09:00,1.5372,1.5372,1.53707,1.53711,25800000.0
2008-05-19 20:10:00,1.53675,1.53725,1.53675,1.53725,59000000.0
2008-05-19 20:11:00,1.53729,1.53747,1.53718,1.5373,21000000.0
2008-05-19 20:12:00,1.53747,1.53785,1.53735,1.53785,47200000.0
2008-05-19 20:13:00,1.53806,1.53863,1.53806,1.53851,27800000.0
2008-05-19 20:14:00,1.53856,1.53859,1.53805,1.53856,38600000.0
2008-05-19 20:15:00,1.53858,1.53858,1.53833,1.53856,28600000.0
2008-05-19 20:16:00,1.53865,1.53887,1.53854,1.53873,46000000.0
2008-05-19 20:17:00,1.5389,1.53909,1.53855,1.53894,46600000.0
2008-05-19 20:18:00,1.53897,1.53897,1.53867,1.53872,33200000.0
2008-05-19 20:19:00,1.53899,1.53982,1.53899,1.53954,47000000.0
2008-05-19 20:20:00,1.54012,1.5407,1.54012,1.54044,33500000.0
2008-05-19 20:21:00,1.54067,1.54074,1.53982,1.53982,46700000.0
2008-05-19 20:22:00,1.53978,1.53978,1.53968,1.53974,33900000.0
2008-05-19 20:23:00,1.53962,1.53979,1.53935,1.53958,36400000.0
2008-05-19 20:24:00,1.5398,1.5398,1.53946,1.53946,40200000.0
2008-05-19 20:25:00,1.53974,1.53974,1.53939,1.53954,35600000.0
2008-05-19 20:26:00,1.53923,1.53991,1.53923,1.53973,48500000.0
2008-05-19 20:27:00,1.53985,1.53985,1.5393,1.5395,39600000.0
2008-05-19 20:28:00,1.53969,1.54,1.53969,1.53988,23200000.0
2008-05-19 20:29:00,1.53998,1.53998,1.53939,1.53997,40700000.0
2008-05-19 20:30:00,1.54,1.54,1.53966,1.53978,25400000.0
2008-05-19 20:31:00,1.5397,1.53978,1.53929,1.53944,37400000.0
2008-05-19 20:32:00,1.5392,1.53945,1.53904,1.53929,35000000.0
2008-05-19 20:33:00,1.5394,1.5394,1.53909,1.53922,30400000.0
2008-05-19 20:34:00,1.53937,1.53953,1.53924,1.53953,30200000.0
2008-05-19 20:35:00,1.53955,1.53955,1.53928,1.5393,34800000.0
2008-05-19 20:36:00,1.53936,1.53961,1.5393,1.53935,46000000.0
2008-05-19 20:37:00,1.53926,1.53926,1.53892,1.53896,82200001.0
2008-05-19 20:38:00,1.53957,1.53969,1.53946,1.53954,34000000.0
2008-05-19 20:39:00,1.53935,1.53945,1.53904,1.53916,60900001.0
2008-05-19 20:40:00,1.53936,1.53955,1.53926,1.53939,29400000.0
2008-05-19 20:41:00,1.53948,1.5396,1.53922,1.53945,35000000.0
2008-05-19 20:42:00,1.5393,1.53942,1.53892,1.53926,37400000.0
2008-05-19 20:43:00,1.53936,1.53936,1.53889,1.53889,30600000.0
2008-05-19 20:44:00,1.53907,1.53907,1.53865,1.53898,28000000.0
2008-05-19 20:45:00,1.53897,1.53933,1.53897,1.53933,42200000.0
2008-05-19 20:46:00,1.53942,1.53949,1.53936,1.53939,44500000.0
2008-05-19 20:47:00,1.53917,1.53943,1.53906,1.53931,33700000.0
2008-05-19 20:48:00,1.53902,1.53928,1.53898,1.53898,44500000.0
2008-05-19 20:49:00,1.53886,1.53893,1.53881,1.53886,22200000.0
2008-05-19 20:50:00,1.53877,1.53884,1.53871,1.53876,26000000.0
2008-05-19 20:51:00,1.53864,1.53897,1.53864,1.53887,46800001.0
2008-05-19 20:52:00,1.53886,1.5391,1.53879,1.53898,22400000.0
2008-05-19 20:53:00,1.53891,1.53891,1.53844,1.53844,68900002.0
2008-05-19 20:54:00,1.53807,1.53853,1.53795,1.53799,37200000.0
2008-05-19 20:55:00,1.53793,1.53831,1.53791,1.53831,47000000.0
2008-05-19 20:56:00,1.53833,1.53856,1.53833,1.53856,31600001.0
2008-05-19 20:57:00,1.53846,1.53868,1.5384,1.5384,29800000.0
2008-05-19 20:58:00,1.53844,1.53854,1.5383,1.53842,37200000.0
2008-05-19 20:59:00,1.53828,1.53857,1.53823,1.53828,44000000.0
2008-05-19 21:00:00,1.53789,1.53855,1.53789,1.53853,23200000.0
2008-05-19 21:01:00,1.53898,1.53925,1.53851,1.53851,29800000.0
2008-05-19 21:02:00,1.53866,1.53887,1.5383,1.53881,46500000.0
2008-05-19 21:03:00,1.53867,1.53875,1.5386,1.53866,47900000.0
2008-05-19 21:04:00,1.53886,1.53886,1.5385,1.5386,30000000.0
2008-05-19 21:05:00,1.53797,1.53836,1.53797,1.53813,62200000.0
2008-05-19 21:06:00,1.53821,1.53829,1.53799,1.53829,27600000.0
2008-05-19 21:07:00,1.53836,1.53836,1.53794,1.53811,28200000.0
2008-05-19 21:08:00,1.53801,1.53809,1.53788,1.53809,68499999.0
2008-05-19 21:09:00,1.53789,1.53824,1.53789,1.53818,41300000.0
2008-05-19 21:10:00,1.53821,1.53831,1.53807,1.53817,46100000.0
2008-05-19 21:11:00,1.53822,1.53871,1.53808,1.53849,17800000.0
2008-05-19 21:12:00,1.53856,1.5387,1.53831,1.53855,59000000.0
2008-05-19 21:13:00,1.53834,1.53851,1.53829,1.53833,46200000.0
2008-05-19 21:14:00,1.53833,1.53855,1.53824,1.53838,50900000.0
2008-05-19 21:15:00,1.53838,1.53838,1.53816,1.53818,36300000.0
2008-05-19 21:16:00,1.53809,1.53823,1.53788,1.53821,44800001.0
2008-05-19 21:17:00,1.53822,1.53822,1.53773,1.53773,46200000.0
2008-05-19 21:18:00,1.5383,1.5383,1.53752,1.53792,27400000.0
2008-05-19 21:19:00,1.5376,1.53775,1.53755,1.53755,25300000.0
2008-05-19 21:20:00,1.53805,1.53822,1.53799,1.53805,45700000.0
2008-05-19 21:21:00,1.53801,1.53832,1.53801,1.53812,27200000.0
2008-05-19 21:22:00,1.53758,1.53798,1.53745,1.53798,43400000.0
2008-05-19 21:23:00,1.53792,1.53814,1.53753,1.53791,37000000.0
2008-05-19 21:24:00,1.53806,1.53862,1.53794,1.53833,47200000.0
2008-05-19 21:25:00,1.53824,1.53837,1.53796,1.5382,39100000.0
2008-05-19 21:26:00,1.53826,1.5385,1.53818,1.53821,38600000.0
2008-05-19 21:27:00,1.53823,1.53846,1.53815,1.53845,33200000.0
2008-05-19 21:28:00,1.5384,1.53856,1.5384,1.53853,35400000.0
2008-05-19 21:29:00,1.53856,1.53856,1.53832,1.53832,30300000.0
2008-05-19 21:30:00,1.53818,1.53834,1.53818,1.53833,33000000.0
2008-05-19 21:31:00,1.5383,1.53839,1.53818,1.53836,17600000.0
2008-05-19 21:32:00,1.53839,1.53839,1.538,1.53806,47100000.0
2008-05-19 21:33:00,1.53842,1.53853,1.53824,1.53837,27400000.0
2008-05-19 21:34:00,1.53847,1.53856,1.53847,1.53856,38500000.0
2008-05-19 21:35:00,1.53882,1.53941,1.53878,1.53941,27600000.0
2008-05-19 21:36:00,1.53949,1.53972,1.53905,1.53951,33300000.0
2008-05-19 21:37:00,1.53933,1.53943,1.53911,1.53934,44800000.0
2008-05-19 21:38:00,1.53929,1.53929,1.53888,1.53888,28200000.0
2008-05-19 21:39:00,1.53898,1.5393,1.53898,1.5393,27600000.0
2008-05-19 21:40:00,1.53915,1.53926,1.53912,1.53918,26800000.0
2008-05-19 21:41:00,1.53909,1.53927,1.53904,1.53919,64800001.0
2008-05-19 21:42:00,1.53923,1.53927,1.53874,1.53874,37600000.0
2008-05-19 21:43:00,1.53905,1.53916,1.53887,1.53915,29100000.0
2008-05-19 21:44:00,1.53908,1.53935,1.53894,1.53923,28100000.0
2008-05-19 21:45:00,1.53935,1.53945,1.53901,1.53945,37000000.0
2008-05-19 21:46:00,1.5394,1.53948,1.53904,1.53912,44800000.0
2008-05-19 21:47:00,1.53907,1.53955,1.53907,1.53939,34200000.0
2008-05-19 21:48:00,1.53933,1.53962,1.53923,1.53942,38400000.0
2008-05-19 21:49:00,1.53959,1.53978,1.53959,1.53978,26600000.0
2008-05-19 21:50:00,1.53963,1.53977,1.53956,1.53977,35200000.0
2008-05-19 21:51:00,1.53983,1.53993,1.53972,1.53979,40200000.0
2008-05-19 21:52:00,1.53954,1.53976,1.5393,1.53942,32600000.0
2008-05-19 21:53:00,1.53932,1.53941,1.53892,1.53892,41800000.0
2008-05-19 21:54:00,1.53882,1.53907,1.53863,1.53879,37400000.0
2008-05-19 21:55:00,1.53878,1.53885,1.53866,1.53874,36200000.0
2008-05-19 21:56:00,1.53883,1.53892,1.53861,1.53876,32200000.0
2008-05-19 21:57:00,1.53873,1.53873,1.53811,1.53843,24300000.0
2008-05-19 21:58:00,1.53845,1.53845,1.53821,1.53822,38000000.0
2008-05-19 21:59:00,1.53827,1.5385,1.53818,1.53826,39600000.0
2008-05-19 22:00:00,1.53836,1.5385,1.53835,1.53848,42600000.0
2008-05-19 22:01:00,1.53835,1.53856,1.53827,1.53844,35000000.0
2008-05-19 22:02:00,1.53836,1.53849,1.53826,1.53828,57400001.0
2008-05-19 22:03:00,1.53831,1.53862,1.53831,1.53856,31700000.0
2008-05-19 22:04:00,1.53843,1.53843,1.53809,1.53816,35200001.0
2008-05-19 22:05:00,1.53802,1.53802,1.53749,1.53761,20800000.0
2008-05-19 22:06:00,1.53747,1.53757,1.53722,1.53722,37300000.0
2008-05-19 22:07:00,1.53746,1.53764,1.53741,1.53752,32600000.0
2008-05-19 22:08:00,1.53708,1.53717,1.53695,1.53706,35200000.0
2008-05-19 22:09:00,1.53685,1.53685,1.53652,1.53657,45700000.0
2008-05-19 22:10:00,1.5365,1.5367,1.53647,1.53662,27800000.0
2008-05-19 22:11:00,1.53652,1.53672,1.53645,1.53646,33800000.0
2008-05-19 22:12:00,1.53651,1.5366,1.53638,1.53652,47900000.0
2008-05-19 22:13:00,1.53629,1.53629,1.53622,1.53626,23200000.0
2008-05-19 22:14:00,1.53611,1.53646,1.53596,1.53596,51600000.0
2008-05-19 22:15:00,1.53639,1.53674,1.53639,1.53667,34600000.0
2008-05-19 22:16:00,1.53668,1.53669,1.53639,1.53639,84399998.0
2008-05-19 22:17:00,1.5367,1.5368,1.5365,1.5367,30600000.0
2008-05-19 22:18:00,1.53666,1.53685,1.53641,1.53682,47000000.0
2008-05-19 22:19:00,1.53665,1.53683,1.5365,1.5366,30200000.0
2008-05-19 22:20:00,1.53686,1.5369,1.53656,1.53669,33000000.0
2008-05-19 22:21:00,1.53664,1.53692,1.53655,1.53671,48600000.0
2008-05-19 22:22:00,1.53673,1.53681,1.53635,1.53657,61300000.0
2008-05-19 22:23:00,1.53646,1.53646,1.53619,1.53619,38500000.0
2008-05-19 22:24:00,1.53639,1.53649,1.53625,1.53647,37600000.0
2008-05-19 22:25:00,1.53641,1.53663,1.53638,1.53655,41200000.0
2008-05-19 22:26:00,1.5364,1.53678,1.5364,1.53678,33600000.0
2008-05-19 22:27:00,1.53634,1.53658,1.53633,1.53633,37000000.0
2008-05-19 22:28:00,1.53654,1.53666,1.53641,1.53646,46400000.0
2008-05-19 22:29:00,1.53648,1.5366,1.53634,1.5365,20600000.0
2008-05-19 22:30:00,1.53651,1.53658,1.53625,1.53649,30400000.0
2008-05-19 22:31:00,1.53598,1.53673,1.53598,1.53673,35200000.0
2008-05-19 22:32:00,1.53662,1.53684,1.53662,1.53684,24700000.0
2008-05-19 22:33:00,1.53642,1.53673,1.53642,1.53672,58800001.0
2008-05-19 22:34:00,1.53684,1.53691,1.53654,1.5367,64700000.0
2008-05-19 22:35:00,1.53692,1.53697,1.53676,1.53684,43400000.0
2008-05-19 22:36:00,1.5371,1.53753,1.5366,1.5366,50600000.0
2008-05-19 22:37:00,1.53706,1.5372,1.53698,1.5372,52400000.0
2008-05-19 22:38:00,1.53726,1.53742,1.53726,1.53742,37600000.0
2008-05-19 22:39:00,1.53744,1.53752,1.53725,1.53733,27200000.0
2008-05-19 22:40:00,1.53738,1.53738,1.53701,1.53701,32700000.0
2008-05-19 22:41:00,1.53733,1.53758,1.5373,1.53736,27800000.0
2008-05-19 22:42:00,1.53732,1.53747,1.53716,1.53718,33200000.0
2008-05-19 22:43:00,1.5374,1.5375,1.53732,1.53732,27200000.0
2008-05-19 22:44:00,1.53725,1.53737,1.53711,1.53737,54000001.0
2008-05-19 22:45:00,1.53736,1.53744,1.53727,1.53727,30400000.0
2008-05-19 22:46:00,1.53736,1.53744,1.53706,1.53706,32600000.0
2008-05-19 22:47:00,1.53716,1.53718,1.53698,1.53708,28200000.0
2008-05-19 22:48:00,1.537,1.53742,1.537,1.5373,17000000.0
2008-05-19 22:49:00,1.53715,1.53736,1.53685,1.53711,32600000.0
2008-05-19 22:50:00,1.53711,1.53721,1.53688,1.53688,52000000.0
2008-05-19 22:51:00,1.5368,1.53682,1.53666,1.53674,25600000.0
2008-05-19 22:52:00,1.53677,1.53703,1.53663,1.53703,33500000.0
2008-05-19 22:53:00,1.53709,1.53731,1.53706,1.53726,35000000.0
2008-05-19 22:54:00,1.53736,1.53757,1.53735,1.53744,26200000.0
2008-05-19 22:55:00,1.53768,1.53768,1.53692,1.53692,30700000.0
2008-05-19 22:56:00,1.53713,1.53713,1.53695,1.53701,27900000.0
2008-05-19 22:57:00,1.53712,1.53712,1.53678,1.53681,77000001.0
2008-05-19 22:58:00,1.53706,1.53707,1.53691,1.53691,30200000.0
2008-05-19 22:59:00,1.53704,1.53708,1.53685,1.53697,62000000.0
2008-05-19 23:00:00,1.53682,1.53708,1.53682,1.53682,35400000.0
2008-05-19 23:01:00,1.53715,1.53715,1.53665,1.53694,34000000.0
2008-05-19 23:02:00,1.53688,1.53698,1.53687,1.53688,32000000.0
2008-05-19 23:03:00,1.53698,1.537,1.5368,1.53694,28100000.0
2008-05-19 23:04:00,1.53703,1.53726,1.5369,1.53721,33200000.0
2008-05-19 23:05:00,1.53708,1.53726,1.53703,1.53726,36200000.0
2008-05-19 23:06:00,1.53709,1.53728,1.53703,1.53728,51100000.0
2008-05-19 23:07:00,1.5374,1.5376,1.5374,1.53742,18600000.0
2008-05-19 23:08:00,1.5375,1.53754,1.5372,1.53727,34900000.0
2008-05-19 23:09:00,1.5373,1.53744,1.53724,1.53727,28800000.0
2008-05-19 23:10:00,1.53735,1.5375,1.53712,1.53723,19800000.0
2008-05-19 23:11:00,1.53737,1.53737,1.53717,1.53723,38400000.0
2008-05-19 23:12:00,1.53736,1.53743,1.53727,1.53727,25000000.0
2008-05-19 23:13:00,1.53672,1.5374,1.53672,1.53725,40000000.0
2008-05-19 23:14:00,1.53744,1.53753,1.53738,1.53753,18300000.0
2008-05-19 23:15:00,1.53761,1.53792,1.53714,1.5377,29600000.0
2008-05-19 23:16:00,1.5377,1.53815,1.5377,1.53815,28000000.0
2008-05-19 23:17:00,1.53836,1.53854,1.53835,1.53847,46900000.0
2008-05-19 23:18:00,1.53855,1.53855,1.53811,1.53833,108200000.0
2008-05-19 23:19:00,1.53831,1.53851,1.53826,1.53836,18200000.0
2008-05-19 23:20:00,1.53842,1.53842,1.53789,1.53826,60300000.0
2008-05-19 23:21:00,1.53856,1.53856,1.53831,1.53831,44800000.0
2008-05-19 23:22:00,1.53838,1.53866,1.53826,1.53856,25400000.0
2008-05-19 23:23:00,1.53842,1.53858,1.53842,1.53856,45000000.0
2008-05-19 23:24:00,1.5384,1.53851,1.5382,1.5382,42400000.0
2008-05-19 23:25:00,1.53838,1.53849,1.53829,1.53836,36400000.0
2008-05-19 23:26:00,1.5384,1.5386,1.53819,1.5386,25800000.0
2008-05-19 23:27:00,1.53851,1.53863,1.5385,1.53851,25800000.0
2008-05-19 23:28:00,1.53838,1.53844,1.53813,1.53813,68400000.0
2008-05-19 23:29:00,1.53832,1.53852,1.53814,1.53834,44200000.0
2008-05-19 23:30:00,1.53825,1.53831,1.53792,1.53806,66400001.0
2008-05-19 23:31:00,1.53826,1.53833,1.53779,1.53826,29900000.0
2008-05-19 23:32:00,1.53812,1.53837,1.53812,1.53827,91700000.0
2008-05-19 23:33:00,1.53827,1.53827,1.53812,1.53824,25200000.0
2008-05-19 23:34:00,1.5379,1.53803,1.53773,1.53776,53800000.0
2008-05-19 23:35:00,1.53769,1.53769,1.5373,1.5373,20800000.0
2008-05-19 23:36:00,1.5373,1.53739,1.53716,1.53716,41000000.0
2008-05-19 23:37:00,1.53728,1.53739,1.53719,1.53739,42800000.0
2008-05-19 23:38:00,1.53752,1.53753,1.53738,1.53753,49200000.0
2008-05-19 23:39:00,1.5373,1.53742,1.5369,1.5369,43000000.0
2008-05-19 23:40:00,1.53701,1.53724,1.53679,1.53724,23600000.0
2008-05-19 23:41:00,1.53726,1.53726,1.53663,1.53663,28000000.0
2008-05-19 23:42:00,1.53704,1.53773,1.5367,1.53773,32600000.0
2008-05-19 23:43:00,1.53796,1.53809,1.53747,1.53799,28400000.0
2008-05-19 23:44:00,1.53805,1.53813,1.53781,1.53785,57400000.0
2008-05-19 23:45:00,1.53796,1.53805,1.53769,1.53795,51200001.0
2008-05-19 23:46:00,1.53821,1.53821,1.53758,1.53816,41900000.0
2008-05-19 23:47:00,1.53807,1.53817,1.53788,1.53817,18800000.0
2008-05-19 23:48:00,1.53822,1.53822,1.53782,1.53803,38800000.0
2008-05-19 23:49:00,1.53825,1.53836,1.53799,1.53812,30600000.0
2008-05-19 23:50:00,1.53823,1.53834,1.5378,1.5378,22000000.0
2008-05-19 23:51:00,1.53817,1.53829,1.53796,1.53808,35600000.0
2008-05-19 23:52:00,1.53807,1.53807,1.53764,1.5379,36600000.0
2008-05-19 23:53:00,1.53855,1.53855,1.53783,1.53783,21800000.0
2008-05-19 23:54:00,1.53799,1.53804,1.53734,1.53734,27800000.0
2008-05-19 23:55:00,1.53777,1.53798,1.53777,1.53798,28600000.0
2008-05-19 23:56:00,1.53795,1.53795,1.5374,1.53754,30700000.0
2008-05-19 23:57:00,1.53761,1.53793,1.53761,1.53793,27200000.0
2008-05-19 23:58:00,1.53765,1.53797,1.53746,1.53797,50200001.0
2008-05-19 23:59:00,1.53808,1.53836,1.53803,1.53814,39500000.0
2008-05-20 00:00:00,1.53749,1.53825,1.53749,1.53821,37200000.0
2008-05-20 00:01:00,1.53837,1.5386,1.53837,1.53857,42400000.0
2008-05-20 00:02:00,1.53868,1.53967,1.53852,1.53967,41000000.0
2008-05-20 00:03:00,1.53974,1.53982,1.53946,1.53953,40000000.0
2008-05-20 00:04:00,1.53953,1.53986,1.53953,1.53986,37800000.0
2008-05-20 00:05:00,1.53992,1.53997,1.53961,1.53968,40200000.0
2008-05-20 00:06:00,1.5396,1.53981,1.53956,1.5396,37500000.0
2008-05-20 00:07:00,1.53964,1.53987,1.53959,1.53969,39700000.0
2008-05-20 00:08:00,1.5398,1.53992,1.53952,1.53992,62800000.0
2008-05-20 00:09:00,1.53985,1.53994,1.53962,1.53977,55300000.0
2008-05-20 00:10:00,1.53985,1.53992,1.53972,1.53982,43000000.0
2008-05-20 00:11:00,1.5398,1.5398,1.53955,1.53955,45500000.0
2008-05-20 00:12:00,1.54,1.54005,1.53984,1.53984,39000000.0
2008-05-20 00:13:00,1.53999,1.53999,1.53955,1.53984,33800000.0
2008-05-20 00:14:00,1.53974,1.53988,1.53961,1.53981,49600000.0
2008-05-20 00:15:00,1.53942,1.53957,1.53942,1.53942,25600000.0
2008-05-20 00:16:00,1.53962,1.53962,1.53939,1.53955,47100000.0
2008-05-20 00:17:00,1.53962,1.53962,1.53942,1.53952,33000000.0
2008-05-20 00:18:00,1.5396,1.5396,1.5389,1.5389,33700000.0
2008-05-20 00:19:00,1.53925,1.53935,1.53912,1.53912,25400000.0
2008-05-20 00:20:00,1.53935,1.53937,1.539,1.53937,55300000.0
2008-05-20 00:21:00,1.53917,1.53952,1.53906,1.53934,39400001.0
2008-05-20 00:22:00,1.53957,1.53962,1.5394,1.53941,22200000.0
2008-05-20 00:23:00,1.53946,1.5396,1.53901,1.53947,34300000.0
2008-05-20 00:24:00,1.53935,1.53958,1.53923,1.53934,35400000.0
2008-05-20 00:25:00,1.53953,1.5397,1.53943,1.53958,58100001.0
2008-05-20 00:26:00,1.53956,1.53958,1.53939,1.53955,43600000.0
2008-05-20 00:27:00,1.53962,1.53962,1.53949,1.53954,38600001.0
2008-05-20 00:28:00,1.53948,1.53954,1.53915,1.53915,52300000.0
2008-05-20 00:29:00,1.53937,1.53951,1.53929,1.53944,37800000.0
2008-05-20 00:30:00,1.53922,1.53958,1.53922,1.53954,49000000.0
2008-05-20 00:31:00,1.5396,1.53969,1.53957,1.5396,24500000.0
2008-05-20 00:32:00,1.53957,1.5398,1.53952,1.53957,36600000.0
2008-05-20 00:33:00,1.5398,1.5398,1.53947,1.53967,31300000.0
2008-05-20 00:34:00,1.53972,1.5398,1.53947,1.53978,30400000.0
2008-05-20 00:35:00,1.53988,1.53988,1.53963,1.53983,39000000.0
2008-05-20 00:36:00,1.53984,1.53987,1.53975,1.53978,28900000.0
2008-05-20 00:37:00,1.53982,1.53982,1.53967,1.53977,25400000.0
2008-05-20 00:38:00,1.53974,1.53986,1.53964,1.53969,51900000.0
2008-05-20 00:39:00,1.53967,1.5399,1.5396,1.53982,37800000.0
2008-05-20 00:40:00,1.5397,1.53975,1.53952,1.53952,27800000.0
2008-05-20 00:41:00,1.53973,1.53973,1.53934,1.53934,24400000.0
2008-05-20 00:42:00,1.5396,1.53973,1.53958,1.53973,20200000.0
2008-05-20 00:43:00,1.5395,1.53988,1.53922,1.53988,29700000.0
2008-05-20 00:44:00,1.53991,1.53991,1.53975,1.53986,31400000.0
2008-05-20 00:45:00,1.53986,1.53989,1.53966,1.53971,44000000.0
2008-05-20 00:46:00,1.53976,1.53989,1.53965,1.53989,24100000.0
2008-05-20 00:47:00,1.53978,1.5399,1.53968,1.53981,40400000.0
2008-05-20 00:48:00,1.53961,1.53995,1.53961,1.53971,28200000.0
2008-05-20 00:49:00,1.53977,1.5398,1.5395,1.5398,54600000.0
2008-05-20 00:50:00,1.53946,1.53999,1.53946,1.53999,38700000.0
2008-05-20 00:51:00,1.5397,1.5397,1.53922,1.53953,38800000.0
2008-05-20 00:52:00,1.53985,1.54002,1.53975,1.53991,32000000.0
2008-05-20 00:53:00,1.53977,1.53994,1.53963,1.53994,58200001.0
2008-05-20 00:54:00,1.53949,1.53987,1.53949,1.53987,37200000.0
2008-05-20 00:55:00,1.53941,1.53989,1.53941,1.5398,42100000.0
2008-05-20 00:56:00,1.53968,1.5397,1.53947,1.53956,33000000.0
2008-05-20 00:57:00,1.53965,1.53966,1.53908,1.53908,35400000.0
2008-05-20 00:58:00,1.54003,1.54003,1.53981,1.5399,52400002.0
2008-05-20 00:59:00,1.54003,1.54003,1.53988,1.54003,32600000.0
2008-05-20 01:00:00,1.54003,1.54018,1.53992,1.54,29400000.0
2008-05-20 01:01:00,1.53997,1.54009,1.53989,1.54002,25500000.0
2008-05-20 01:02:00,1.54004,1.54038,1.5399,1.5399,47400000.0
2008-05-20 01:03:00,1.54029,1.54029,1.53992,1.5402,45500000.0
2008-05-20 01:04:00,1.54013,1.54013,1.53991,1.53991,33000000.0
2008-05-20 01:05:00,1.53993,1.54001,1.53981,1.53988,77900000.0
2008-05-20 01:06:00,1.54006,1.54041,1.54006,1.54034,58500001.0
2008-05-20 01:07:00,1.54042,1.54042,1.54014,1.54027,33000000.0
2008-05-20 01:08:00,1.54037,1.54042,1.53999,1.53999,23400000.0
2008-05-20 01:09:00,1.54035,1.54035,1.54014,1.5403,32200000.0
2008-05-20 01:10:00,1.54039,1.54046,1.54006,1.54028,45400000.0
2008-05-20 01:11:00,1.54023,1.5405,1.54023,1.5405,20600000.0
2008-05-20 01:12:00,1.54038,1.54056,1.5401,1.54043,43100001.0
2008-05-20 01:13:00,1.54055,1.54058,1.54028,1.54058,37200000.0
2008-05-20 01:14:00,1.54043,1.5406,1.54014,1.54026,26900000.0
2008-05-20 01:15:00,1.5403,1.54035,1.54006,1.54026,44200000.0
2008-05-20 01:16:00,1.54016,1.54033,1.53976,1.53976,55900000.0
2008-05-20 01:17:00,1.53991,1.54026,1.53974,1.54026,48800000.0
2008-05-20 01:18:00,1.54033,1.54033,1.53986,1.54019,44600001.0
2008-05-20 01:19:00,1.54004,1.54017,1.53997,1.54005,45400000.0
2008-05-20 01:20:00,1.54002,1.54031,1.53935,1.54031,37400000.0
2008-05-20 01:21:00,1.54024,1.54049,1.54024,1.54029,38400000.0
2008-05-20 01:22:00,1.54028,1.54033,1.54005,1.54023,31000000.0
2008-05-20 01:23:00,1.54006,1.54006,1.5397,1.5397,44800000.0
2008-05-20 01:24:00,1.54008,1.54021,1.54001,1.54021,29100000.0
2008-05-20 01:25:00,1.54019,1.54029,1.53989,1.54016,37200000.0
2008-05-20 01:26:00,1.54005,1.54027,1.54002,1.54009,28000000.0
2008-05-20 01:28:00,1.54003,1.54022,1.5399,1.54011,37400000.0
2008-05-20 01:29:00,1.54018,1.5402,1.54012,1.54017,40200000.0
2008-05-20 01:30:00,1.54042,1.54042,1.54003,1.54029,42200000.0
2008-05-20 01:31:00,1.53972,1.53972,1.53926,1.53956,48500000.0
2008-05-20 01:32:00,1.54011,1.54022,1.53983,1.53983,40800000.0
2008-05-20 01:33:00,1.54037,1.54047,1.54023,1.54038,37100000.0
2008-05-20 01:34:00,1.54024,1.54034,1.53986,1.54024,42000001.0
2008-05-20 01:35:00,1.54019,1.54021,1.53986,1.53986,72600002.0
2008-05-20 01:36:00,1.53952,1.53972,1.53952,1.5396,34600000.0
2008-05-20 01:37:00,1.54019,1.54034,1.53991,1.54028,28200000.0
2008-05-20 01:38:00,1.5398,1.5398,1.53955,1.53955,34600000.0
2008-05-20 01:39:00,1.54039,1.54039,1.54019,1.54037,32800000.0
2008-05-20 01:40:00,1.54021,1.54021,1.53988,1.53988,42400000.0
2008-05-20 01:41:00,1.53966,1.53988,1.53959,1.53965,64500000.0
2008-05-20 01:42:00,1.53972,1.53982,1.53952,1.53972,43600000.0
2008-05-20 01:43:00,1.53982,1.53997,1.53967,1.5399,29200000.0
2008-05-20 01:44:00,1.53987,1.53987,1.53954,1.53982,26000000.0
2008-05-20 01:45:00,1.5398,1.53992,1.53972,1.53982,56300000.0
2008-05-20 01:46:00,1.53977,1.53991,1.5396,1.53971,30400000.0
2008-05-20 01:47:00,1.53971,1.53985,1.53955,1.53964,31400000.0
2008-05-20 01:48:00,1.53987,1.5401,1.53962,1.53962,43700000.0
2008-05-20 01:49:00,1.54013,1.5404,1.53981,1.54027,73700000.0
2008-05-20 01:50:00,1.54016,1.54016,1.53975,1.54002,31600000.0
2008-05-20 01:51:00,1.54,1.54002,1.53984,1.53985,27400000.0
2008-05-20 01:52:00,1.54005,1.54005,1.53976,1.53976,37600000.0
2008-05-20 01:53:00,1.53987,1.53987,1.53971,1.53971,69400001.0
2008-05-20 01:54:00,1.53968,1.54011,1.53968,1.53977,34000000.0
2008-05-20 01:55:00,1.53975,1.53983,1.53968,1.53968,37200000.0
2008-05-20 01:56:00,1.53985,1.54002,1.53975,1.53992,46000000.0
2008-05-20 01:57:00,1.53983,1.53983,1.53963,1.53983,26200000.0
2008-05-20 01:58:00,1.53982,1.54036,1.53979,1.54005,25800000.0
2008-05-20 01:59:00,1.54023,1.54031,1.54018,1.54023,41200000.0
2008-05-20 02:00:00,1.53979,1.53984,1.5397,1.53976,54000000.0
2008-05-20 02:01:00,1.53969,1.53969,1.53954,1.53959,60200001.0
2008-05-20 02:02:00,1.53933,1.53977,1.53932,1.53977,65000000.0
2008-05-20 02:03:00,1.5396,1.53964,1.53942,1.53943,88200001.0
2008-05-20 02:04:00,1.53963,1.53981,1.53963,1.53976,50400000.0
2008-05-20 02:05:00,1.5397,1.5397,1.53936,1.53946,89000000.0
2008-05-20 02:06:00,1.53948,1.53965,1.53931,1.53952,74000000.0
2008-05-20 02:07:00,1.53958,1.53992,1.53936,1.53981,214600000.0
2008-05-20 02:08:00,1.5398,1.53986,1.5398,1.53983,80000000.0
2008-05-20 02:09:00,1.53995,1.53996,1.53956,1.53996,178900000.0
2008-05-20 02:10:00,1.53991,1.53991,1.53955,1.53955,128300000.0
2008-05-20 02:11:00,1.53955,1.53973,1.53955,1.53973,36500000.0
2008-05-20 02:12:00,1.53973,1.53976,1.53952,1.53954,46400000.0
2008-05-20 02:13:00,1.53946,1.53954,1.53946,1.53953,52500000.0
2008-05-20 02:14:00,1.53953,1.53953,1.53906,1.53918,154500000.0
2008-05-20 02:15:00,1.53918,1.53925,1.539,1.53913,265600001.0
2008-05-20 02:16:00,1.53901,1.53935,1.53877,1.5389,185900000.0
2008-05-20 02:17:00,1.53888,1.53959,1.53881,1.53892,198200000.0
2008-05-20 02:18:00,1.53875,1.53877,1.53797,1.53844,42200000.0
2008-05-20 02:19:00,1.53866,1.53883,1.5384,1.53854,30800000.0
2008-05-20 02:20:00,1.53875,1.53875,1.5385,1.5385,31800000.0
2008-05-20 02:21:00,1.53852,1.5388,1.53849,1.53866,35200000.0
2008-05-20 02:22:00,1.53814,1.5383,1.53813,1.53824,54300000.0
2008-05-20 02:23:00,1.53818,1.53818,1.53789,1.53796,49300000.0
2008-05-20 02:24:00,1.53806,1.53831,1.53795,1.53831,34200000.0
2008-05-20 02:25:00,1.53834,1.53852,1.53823,1.53832,98600000.0
2008-05-20 02:26:00,1.53825,1.53877,1.53817,1.53877,88400000.0
2008-05-20 02:27:00,1.53883,1.53893,1.53871,1.53872,78400000.0
2008-05-20 02:28:00,1.53864,1.53871,1.53859,1.53859,38100000.0
2008-05-20 02:29:00,1.53882,1.53887,1.5386,1.53879,37000000.0
2008-05-20 02:30:00,1.53884,1.53891,1.53853,1.53866,31200000.0
2008-05-20 02:31:00,1.5388,1.53907,1.53878,1.53891,43600000.0
2008-05-20 02:32:00,1.53934,1.53944,1.53912,1.53934,134300000.0
2008-05-20 02:33:00,1.53903,1.53914,1.53895,1.539,228500001.0
2008-05-20 02:34:00,1.53893,1.53954,1.53885,1.53937,76800000.0
2008-05-20 02:35:00,1.53953,1.53975,1.53924,1.53924,76400000.0
2008-05-20 02:36:00,1.53936,1.53944,1.53857,1.53938,130000000.0
2008-05-20 02:37:00,1.53918,1.5392,1.53899,1.53899,81000000.0
2008-05-20 02:38:00,1.539,1.53914,1.53899,1.53901,36800000.0
2008-05-20 02:39:00,1.53901,1.53901,1.53888,1.53896,41200000.0
2008-05-20 02:40:00,1.53916,1.53952,1.53916,1.53952,54200000.0
2008-05-20 02:41:00,1.5394,1.53977,1.5394,1.53967,68599999.0
2008-05-20 02:42:00,1.53983,1.53994,1.53983,1.53984,29400000.0
2008-05-20 02:43:00,1.53974,1.54009,1.53974,1.54009,32400000.0
2008-05-20 02:44:00,1.54001,1.54014,1.53962,1.53976,92700000.0
2008-05-20 02:45:00,1.53958,1.53971,1.53945,1.53962,42900000.0
2008-05-20 02:46:00,1.53973,1.53979,1.53952,1.53966,129100000.0
2008-05-20 02:47:00,1.53983,1.54073,1.53983,1.54069,184300001.0
2008-05-20 02:48:00,1.54089,1.54092,1.54044,1.54056,112400000.0
2008-05-20 02:49:00,1.54042,1.54062,1.54023,1.54029,63500000.0
2008-05-20 02:50:00,1.54042,1.54058,1.54008,1.54041,103200000.0
2008-05-20 02:51:00,1.53998,1.54027,1.53988,1.54001,96300001.0
2008-05-20 02:52:00,1.54019,1.5404,1.54019,1.5404,72800000.0
2008-05-20 02:53:00,1.5406,1.54071,1.54011,1.54011,28000000.0
2008-05-20 02:54:00,1.53987,1.54029,1.53963,1.54023,39800000.0
2008-05-20 02:55:00,1.54005,1.5405,1.53977,1.5405,33400000.0
2008-05-20 02:56:00,1.54016,1.54018,1.53985,1.53985,56600000.0
2008-05-20 02:57:00,1.53987,1.54,1.53987,1.54,31400000.0
2008-05-20 02:58:00,1.53999,1.53999,1.53979,1.53979,64900000.0
2008-05-20 02:59:00,1.53972,1.53996,1.53972,1.53996,60600000.0
2008-05-20 03:00:00,1.54001,1.54025,1.53999,1.53999,146500000.0
2008-05-20 03:01:00,1.53996,1.54003,1.53991,1.54,50000000.0
2008-05-20 03:02:00,1.54004,1.54012,1.53999,1.54011,48800001.0
2008-05-20 03:03:00,1.54008,1.54013,1.54004,1.54007,70000000.0
2008-05-20 03:04:00,1.53998,1.54037,1.53991,1.54021,47900000.0
2008-05-20 03:05:00,1.53983,1.53992,1.53975,1.53985,37200000.0
2008-05-20 03:06:00,1.53989,1.53991,1.53969,1.53975,56300000.0
2008-05-20 03:07:00,1.53967,1.54017,1.53967,1.53995,94900000.0
2008-05-20 03:08:00,1.5399,1.5399,1.53938,1.53953,48600000.0
2008-05-20 03:09:00,1.53989,1.54016,1.53967,1.53999,30300000.0
2008-05-20 03:10:00,1.53956,1.54,1.53956,1.54,34600000.0
2008-05-20 03:11:00,1.53959,1.53972,1.53959,1.53972,30200000.0
2008-05-20 03:12:00,1.53984,1.54019,1.53976,1.53993,59200000.0
2008-05-20 03:13:00,1.53964,1.54005,1.53952,1.53988,54800001.0
2008-05-20 03:14:00,1.53987,1.54014,1.53965,1.54005,50800000.0
2008-05-20 03:15:00,1.53981,1.54021,1.53981,1.54011,24800000.0
2008-05-20 03:16:00,1.54006,1.54019,1.53981,1.54016,30600000.0
2008-05-20 03:17:00,1.54014,1.54021,1.53973,1.54021,42600000.0
2008-05-20 03:18:00,1.54011,1.54012,1.5398,1.54012,36400000.0
2008-05-20 03:19:00,1.54002,1.54007,1.53964,1.53974,59300000.0
2008-05-20 03:20:00,1.53946,1.53985,1.53946,1.53985,30600000.0
2008-05-20 03:21:00,1.53953,1.53953,1.53942,1.53947,33800000.0
2008-05-20 03:22:00,1.53953,1.53969,1.53948,1.53954,63900000.0
2008-05-20 03:23:00,1.53939,1.53946,1.53931,1.53932,90300000.0
2008-05-20 03:24:00,1.53945,1.53946,1.53935,1.53935,60600000.0
2008-05-20 03:25:00,1.53977,1.53977,1.53934,1.5394,14800000.0
2008-05-20 03:26:00,1.5395,1.53964,1.53944,1.53951,140400000.0
2008-05-20 03:27:00,1.53948,1.53958,1.53929,1.53929,76300000.0
2008-05-20 03:28:00,1.53871,1.53907,1.53841,1.53907,35900000.0
2008-05-20 03:29:00,1.53914,1.53927,1.53902,1.53908,60300001.0
2008-05-20 03:30:00,1.53906,1.53926,1.53885,1.53926,73200000.0
2008-05-20 03:31:00,1.53944,1.53972,1.53936,1.53954,67999999.0
2008-05-20 03:32:00,1.53947,1.53962,1.53946,1.53954,52000000.0
2008-05-20 03:33:00,1.53952,1.53968,1.53952,1.53967,53800000.0
2008-05-20 03:34:00,1.5397,1.54033,1.53969,1.54003,52200000.0
2008-05-20 03:35:00,1.53996,1.54006,1.53985,1.53996,71100000.0
2008-05-20 03:36:00,1.54018,1.54052,1.54001,1.54044,28200000.0
2008-05-20 03:37:00,1.54036,1.54097,1.54023,1.54064,31400000.0
2008-05-20 03:38:00,1.54011,1.54011,1.53962,1.53962,35000000.0
2008-05-20 03:39:00,1.53955,1.54007,1.53955,1.53967,75200000.0
2008-05-20 03:40:00,1.53966,1.54039,1.53966,1.54002,123000000.0
2008-05-20 03:41:00,1.53991,1.54012,1.5398,1.54012,55600000.0
2008-05-20 03:42:00,1.54009,1.54009,1.53941,1.53941,64400000.0
2008-05-20 03:43:00,1.53937,1.53966,1.53937,1.53954,32600000.0
2008-05-20 03:44:00,1.53932,1.53932,1.53871,1.53871,28000000.0
2008-05-20 03:45:00,1.53861,1.53878,1.53857,1.53878,29200000.0
2008-05-20 03:46:00,1.53836,1.53841,1.53824,1.53824,51400000.0
2008-05-20 03:47:00,1.53826,1.53839,1.53824,1.53824,35400000.0
2008-05-20 03:48:00,1.53861,1.53873,1.53844,1.53867,25400000.0
2008-05-20 03:49:00,1.5387,1.5387,1.53823,1.53824,35000000.0
2008-05-20 03:50:00,1.53841,1.53845,1.5381,1.53814,91400000.0
2008-05-20 03:51:00,1.53838,1.53861,1.53838,1.5384,52400000.0
2008-05-20 03:52:00,1.53857,1.53868,1.5384,1.53842,89300000.0
2008-05-20 03:53:00,1.53815,1.53838,1.53799,1.53821,76100000.0
2008-05-20 03:54:00,1.53816,1.53823,1.53816,1.53823,19600000.0
2008-05-20 03:55:00,1.53819,1.53827,1.53801,1.53812,140300000.0
2008-05-20 03:56:00,1.53798,1.53798,1.53776,1.53786,214000000.0
2008-05-20 03:57:00,1.53786,1.53795,1.5378,1.53783,131700001.0
2008-05-20 03:58:00,1.53784,1.53881,1.5377,1.5379,210700000.0
2008-05-20 03:59:00,1.5382,1.5385,1.53818,1.5384,132200000.0
2008-05-20 04:00:00,1.53841,1.53848,1.53828,1.53831,63200000.0
2008-05-20 04:01:00,1.53825,1.53855,1.53808,1.53855,118000000.0
2008-05-20 04:02:00,1.53859,1.53876,1.53828,1.53828,117200000.0
2008-05-20 04:03:00,1.53815,1.53841,1.53803,1.53803,80600000.0
2008-05-20 04:04:00,1.53811,1.53827,1.5381,1.53824,115600000.0
2008-05-20 04:05:00,1.53809,1.53861,1.53792,1.5384,201000000.0
2008-05-20 04:06:00,1.53782,1.53852,1.5378,1.53836,107900000.0
2008-05-20 04:07:00,1.53855,1.53855,1.53828,1.53829,144600000.0
2008-05-20 04:08:00,1.53817,1.53853,1.53813,1.53853,73600000.0
2008-05-20 04:09:00,1.53845,1.53847,1.53822,1.53833,42600000.0
2008-05-20 04:10:00,1.53832,1.53846,1.53813,1.53836,84400000.0
2008-05-20 04:11:00,1.53846,1.53882,1.53836,1.53857,47600000.0
2008-05-20 04:12:00,1.53817,1.53825,1.53817,1.5382,56200000.0
2008-05-20 04:13:00,1.53815,1.53826,1.53808,1.53814,69000001.0
2008-05-20 04:14:00,1.53829,1.5386,1.53819,1.53857,91300000.0
2008-05-20 04:15:00,1.53877,1.53881,1.53854,1.53858,65600000.0
2008-05-20 04:16:00,1.53857,1.5387,1.5384,1.5385,76200000.0
2008-05-20 04:17:00,1.53845,1.53858,1.53845,1.5385,48700000.0
2008-05-20 04:18:00,1.53842,1.53852,1.53802,1.53817,134800000.0
2008-05-20 04:19:00,1.53812,1.5384,1.53801,1.5384,56600000.0
2008-05-20 04:20:00,1.53814,1.5383,1.53782,1.53782,148800001.0
2008-05-20 04:21:00,1.53781,1.53812,1.53781,1.53801,80700001.0
2008-05-20 04:22:00,1.53801,1.53801,1.53789,1.53789,25000000.0
2008-05-20 04:23:00,1.5379,1.53806,1.5379,1.53806,25800000.0
2008-05-20 04:24:00,1.53813,1.53821,1.53797,1.53797,132500000.0
2008-05-20 04:25:00,1.53797,1.53876,1.53797,1.53817,225800002.0
2008-05-20 04:26:00,1.5384,1.53841,1.53813,1.53817,117800000.0
2008-05-20 04:27:00,1.53817,1.53834,1.53817,1.53832,51600000.0
2008-05-20 04:28:00,1.53819,1.53824,1.53814,1.53814,61000000.0
2008-05-20 04:29:00,1.53792,1.53839,1.53788,1.53839,51200000.0
2008-05-20 04:30:00,1.53798,1.53844,1.53793,1.5383,95800001.0
2008-05-20 04:31:00,1.53807,1.53845,1.53807,1.53822,28200001.0
2008-05-20 04:32:00,1.53831,1.53831,1.53821,1.53822,18400000.0
2008-05-20 04:33:00,1.53811,1.53819,1.53811,1.53814,23400000.0
2008-05-20 04:34:00,1.53825,1.53852,1.53825,1.53852,31200000.0
2008-05-20 04:35:00,1.53855,1.53891,1.53855,1.53891,59800000.0
2008-05-20 04:36:00,1.53906,1.53945,1.53872,1.53909,156700001.0
2008-05-20 04:37:00,1.53901,1.53937,1.53887,1.53928,140800000.0
2008-05-20 04:38:00,1.53948,1.53948,1.53935,1.53935,44400000.0
2008-05-20 04:39:00,1.5393,1.53951,1.53929,1.53934,79100001.0
2008-05-20 04:40:00,1.53921,1.53947,1.53921,1.53941,27400000.0
2008-05-20 04:41:00,1.53935,1.53956,1.53929,1.53947,43600000.0
2008-05-20 04:42:00,1.53918,1.53918,1.53858,1.53912,73600001.0
2008-05-20 04:43:00,1.5389,1.5389,1.5388,1.5388,58700000.0
2008-05-20 04:44:00,1.53872,1.53923,1.53871,1.53923,25000000.0
2008-05-20 04:45:00,1.53922,1.53927,1.53887,1.53894,47200000.0
2008-05-20 04:46:00,1.5389,1.53908,1.53889,1.53907,41200000.0
2008-05-20 04:47:00,1.53908,1.53958,1.53908,1.53939,86300001.0
2008-05-20 04:48:00,1.53913,1.53938,1.53913,1.53933,43400000.0
2008-05-20 04:49:00,1.53926,1.53926,1.53873,1.539,57200000.0
2008-05-20 04:50:00,1.53908,1.53956,1.53908,1.53908,26800000.0
2008-05-20 04:51:00,1.53834,1.53881,1.53834,1.53881,24600000.0
2008-05-20 04:52:00,1.53881,1.53923,1.53869,1.53918,54900000.0
2008-05-20 04:53:00,1.53922,1.53948,1.53913,1.53925,49400000.0
2008-05-20 04:54:00,1.53928,1.53947,1.53914,1.53914,32400000.0
2008-05-20 04:55:00,1.53913,1.53955,1.53902,1.53955,29600000.0
2008-05-20 04:56:00,1.53917,1.53921,1.53912,1.53921,44400000.0
2008-05-20 04:57:00,1.5392,1.53929,1.5392,1.53925,40200000.0
2008-05-20 04:58:00,1.53933,1.53951,1.53933,1.53951,21200000.0
2008-05-20 04:59:00,1.53951,1.5398,1.5395,1.53952,100400000.0
2008-05-20 05:00:00,1.53972,1.53985,1.53957,1.53964,207100003.0
2008-05-20 05:01:00,1.53975,1.54001,1.53972,1.53991,32800000.0
2008-05-20 05:02:00,1.53973,1.53983,1.53961,1.53967,293700000.0
2008-05-20 05:03:00,1.53972,1.53997,1.53967,1.53974,175100001.0
2008-05-20 05:04:00,1.53974,1.53977,1.5397,1.53977,191400000.0
2008-05-20 05:05:00,1.53974,1.53975,1.53959,1.53974,199300001.0
2008-05-20 05:06:00,1.53973,1.53981,1.53964,1.53972,189200001.0
2008-05-20 05:07:00,1.53967,1.54016,1.53967,1.53974,289600000.0
2008-05-20 05:08:00,1.53977,1.54009,1.53964,1.53964,298800001.0
2008-05-20 05:09:00,1.5395,1.53982,1.53947,1.53952,204600000.0
2008-05-20 05:10:00,1.53952,1.53965,1.5395,1.53964,225800001.0
2008-05-20 05:11:00,1.53957,1.53967,1.53947,1.53952,141200001.0
2008-05-20 05:12:00,1.53955,1.53965,1.53942,1.53942,121300000.0
2008-05-20 05:13:00,1.53952,1.53977,1.53952,1.53952,153100001.0
2008-05-20 05:14:00,1.53948,1.53954,1.53939,1.5394,221200000.0
2008-05-20 05:15:00,1.53932,1.53933,1.53923,1.53924,185900000.0
2008-05-20 05:16:00,1.5393,1.53942,1.53922,1.53932,218900001.0
2008-05-20 05:17:00,1.53939,1.53968,1.53934,1.53951,163100000.0
2008-05-20 05:18:00,1.53947,1.53947,1.53922,1.53937,240800000.0
2008-05-20 05:19:00,1.53922,1.53947,1.53912,1.53925,278700000.0
2008-05-20 05:20:00,1.53917,1.53932,1.53912,1.53917,240900000.0
2008-05-20 05:21:00,1.53914,1.5395,1.53912,1.53922,334100002.0
2008-05-20 05:22:00,1.53888,1.53895,1.5388,1.53895,218200000.0
2008-05-20 05:23:00,1.53907,1.53924,1.53894,1.53894,142000000.0
2008-05-20 05:24:00,1.5392,1.53926,1.53917,1.53924,184700000.0
2008-05-20 05:25:00,1.53929,1.53963,1.53926,1.53935,220800000.0
2008-05-20 05:26:00,1.53935,1.53936,1.53926,1.53929,113100000.0
2008-05-20 05:27:00,1.53954,1.53959,1.53922,1.53947,234000001.0
2008-05-20 05:28:00,1.53947,1.53957,1.53922,1.53947,207800000.0
2008-05-20 05:29:00,1.53942,1.53952,1.53924,1.53935,244100000.0
2008-05-20 05:30:00,1.53925,1.53941,1.53904,1.53907,166400001.0
2008-05-20 05:31:00,1.53909,1.53945,1.539,1.53908,74000001.0
2008-05-20 05:32:00,1.53947,1.5396,1.53942,1.53952,129500000.0
2008-05-20 05:33:00,1.53947,1.53947,1.53932,1.53932,173700001.0
2008-05-20 05:34:00,1.53935,1.53986,1.53931,1.53944,211100000.0
2008-05-20 05:35:00,1.53944,1.53977,1.53942,1.5395,287400000.0
2008-05-20 05:36:00,1.53939,1.53946,1.53906,1.53906,185500000.0
2008-05-20 05:37:00,1.53907,1.5395,1.53907,1.53947,183800000.0
2008-05-20 05:38:00,1.53959,1.53983,1.53959,1.53973,159500000.0
2008-05-20 05:39:00,1.53967,1.53988,1.53959,1.53969,161200000.0
2008-05-20 05:40:00,1.53955,1.53996,1.53955,1.53973,230600000.0
2008-05-20 05:41:00,1.53968,1.53976,1.53924,1.53976,142300000.0
2008-05-20 05:42:00,1.5397,1.53972,1.53957,1.53959,192900000.0
2008-05-20 05:43:00,1.53958,1.53966,1.53954,1.53955,79000000.0
2008-05-20 05:44:00,1.53958,1.53964,1.53942,1.53942,127100000.0
2008-05-20 05:45:00,1.53909,1.5393,1.53905,1.53912,155100002.0
2008-05-20 05:46:00,1.53914,1.53944,1.53914,1.53941,182600000.0
2008-05-20 05:47:00,1.53945,1.53951,1.53928,1.53941,205399999.0
2008-05-20 05:48:00,1.53927,1.53947,1.53917,1.53932,269700000.0
2008-05-20 05:49:00,1.53932,1.53947,1.53912,1.53912,170000001.0
2008-05-20 05:50:00,1.53911,1.53951,1.53908,1.53915,247400000.0
2008-05-20 05:51:00,1.53894,1.53911,1.53884,1.53884,162800001.0
2008-05-20 05:52:00,1.5386,1.5387,1.53844,1.53867,211700001.0
2008-05-20 05:53:00,1.53854,1.53873,1.53847,1.5386,115400001.0
2008-05-20 05:54:00,1.5385,1.53871,1.53835,1.53853,173600000.0
2008-05-20 05:55:00,1.53864,1.53866,1.5383,1.53866,188700000.0
2008-05-20 05:56:00,1.5387,1.53887,1.5386,1.53863,122600001.0
2008-05-20 05:57:00,1.5385,1.5386,1.5385,1.53853,219500000.0
2008-05-20 05:58:00,1.53854,1.53881,1.53853,1.53867,132500000.0
2008-05-20 05:59:00,1.53886,1.53893,1.53875,1.53877,58000000.0
2008-05-20 06:00:00,1.53877,1.53877,1.53864,1.53866,207100000.0
2008-05-20 06:01:00,1.5387,1.53884,1.53865,1.53867,177800001.0
2008-05-20 06:02:00,1.53866,1.53886,1.53864,1.53876,232400001.0
2008-05-20 06:03:00,1.5389,1.53898,1.53888,1.53888,13400000.0
2008-05-20 06:04:00,1.53878,1.53878,1.53865,1.53868,162300000.0
2008-05-20 06:05:00,1.53868,1.53874,1.53851,1.53852,382600000.0
2008-05-20 06:06:00,1.53852,1.53852,1.5383,1.5383,72400000.0
2008-05-20 06:07:00,1.53818,1.53825,1.53739,1.53739,362300000.0
2008-05-20 06:08:00,1.53716,1.53754,1.53716,1.53742,469000000.0
2008-05-20 06:09:00,1.53747,1.53798,1.53746,1.53778,417800000.0
2008-05-20 06:10:00,1.53787,1.53837,1.53787,1.53823,299500001.0
2008-05-20 06:11:00,1.53827,1.53837,1.53819,1.53829,405600000.0
2008-05-20 06:12:00,1.5382,1.53858,1.53818,1.53849,287400001.0
2008-05-20 06:13:00,1.53846,1.53872,1.53837,1.53865,312700000.0
2008-05-20 06:14:00,1.53847,1.53867,1.53813,1.53846,311800000.0
2008-05-20 06:15:00,1.53849,1.53849,1.53832,1.53838,136100000.0
2008-05-20 06:16:00,1.53847,1.53847,1.53814,1.53814,175400001.0
2008-05-20 06:17:00,1.53804,1.53804,1.53768,1.53768,156600000.0
2008-05-20 06:18:00,1.53749,1.53775,1.53732,1.53773,269699999.0
2008-05-20 06:19:00,1.53786,1.53806,1.53786,1.53802,200900000.0
2008-05-20 06:20:00,1.53801,1.53832,1.53801,1.53813,314600001.0
2008-05-20 06:21:00,1.5383,1.53836,1.53814,1.53824,247300000.0
2008-05-20 06:22:00,1.53825,1.5388,1.53825,1.53829,246900001.0
2008-05-20 06:23:00,1.53827,1.53867,1.53827,1.53867,317300001.0
2008-05-20 06:24:00,1.53873,1.53873,1.53826,1.53864,318400000.0
2008-05-20 06:25:00,1.53868,1.53876,1.53864,1.53869,216300000.0
2008-05-20 06:26:00,1.53864,1.53881,1.53859,1.5386,342600001.0
2008-05-20 06:27:00,1.53838,1.53842,1.53826,1.53829,312100000.0
2008-05-20 06:28:00,1.53826,1.53843,1.53817,1.53825,304400000.0
2008-05-20 06:29:00,1.53825,1.53838,1.53821,1.53825,80800000.0
2008-05-20 06:30:00,1.53822,1.53844,1.53819,1.53822,277400000.0
2008-05-20 06:31:00,1.53823,1.53823,1.53786,1.53786,141900000.0
2008-05-20 06:32:00,1.53778,1.53788,1.53769,1.53774,159600000.0
2008-05-20 06:33:00,1.53783,1.53811,1.53783,1.53796,287200002.0
2008-05-20 06:34:00,1.53788,1.538,1.53766,1.5377,247700001.0
2008-05-20 06:35:00,1.53763,1.53772,1.53735,1.53746,122000000.0
2008-05-20 06:36:00,1.53763,1.53777,1.53763,1.53777,61700000.0
2008-05-20 06:37:00,1.53776,1.53793,1.53776,1.5379,196400000.0
2008-05-20 06:38:00,1.53804,1.53804,1.53763,1.53763,116500000.0
2008-05-20 06:39:00,1.53777,1.53804,1.53758,1.53772,50400000.0
2008-05-20 06:40:00,1.53755,1.53755,1.53736,1.53745,137700000.0
2008-05-20 06:41:00,1.53744,1.53774,1.53744,1.53774,165600000.0
2008-05-20 06:42:00,1.53783,1.53795,1.53772,1.53788,300600000.0
2008-05-20 06:43:00,1.53783,1.53783,1.53759,1.53764,138100000.0
2008-05-20 06:44:00,1.5374,1.53747,1.53728,1.53728,310700000.0
2008-05-20 06:45:00,1.53723,1.53736,1.53716,1.53736,230400002.0
2008-05-20 06:46:00,1.53742,1.53753,1.53734,1.53753,223800000.0
2008-05-20 06:47:00,1.53761,1.53783,1.53755,1.53771,236000000.0
2008-05-20 06:48:00,1.53784,1.53804,1.53781,1.53795,362500000.0
2008-05-20 06:49:00,1.53803,1.53837,1.53788,1.53806,265100000.0
2008-05-20 06:50:00,1.53815,1.53826,1.53804,1.53821,279700000.0
2008-05-20 06:51:00,1.53811,1.53825,1.53797,1.53797,268900000.0
2008-05-20 06:52:00,1.53806,1.53824,1.53806,1.53814,193300000.0
2008-05-20 06:53:00,1.53824,1.53853,1.53817,1.53837,235000000.0
2008-05-20 06:54:00,1.53856,1.5386,1.53824,1.53836,410000000.0
2008-05-20 06:55:00,1.53831,1.53841,1.53812,1.53815,323500000.0
2008-05-20 06:56:00,1.53821,1.53827,1.53799,1.53821,264000001.0
2008-05-20 06:57:00,1.53816,1.53819,1.53811,1.53811,72600000.0
2008-05-20 06:58:00,1.53799,1.53799,1.53772,1.5379,191000000.0
2008-05-20 06:59:00,1.53782,1.53804,1.53771,1.53786,270000001.0
2008-05-20 07:00:00,1.53818,1.53825,1.53813,1.53818,124800001.0
2008-05-20 07:01:00,1.53821,1.53826,1.5381,1.53826,246900000.0
2008-05-20 07:02:00,1.53816,1.53829,1.53809,1.53823,400500001.0
2008-05-20 07:03:00,1.53827,1.53885,1.53827,1.53885,136600000.0
2008-05-20 07:04:00,1.53893,1.53938,1.53882,1.53938,330200000.0
2008-05-20 07:05:00,1.53938,1.53948,1.53897,1.53909,114300000.0
2008-05-20 07:06:00,1.53895,1.53899,1.53838,1.53852,202600000.0
2008-05-20 07:07:00,1.53858,1.53858,1.53834,1.53844,201100000.0
2008-05-20 07:08:00,1.53833,1.53903,1.53829,1.53903,285900002.0
2008-05-20 07:09:00,1.53932,1.53943,1.53911,1.53919,249000001.0
2008-05-20 07:10:00,1.53934,1.53983,1.53934,1.53973,482200001.0
2008-05-20 07:11:00,1.5396,1.5396,1.53922,1.53922,343200000.0
2008-05-20 07:12:00,1.53911,1.53927,1.53902,1.53907,291800000.0
2008-05-20 07:13:00,1.53874,1.53874,1.53847,1.53863,280400000.0
2008-05-20 07:14:00,1.53923,1.53932,1.53917,1.53918,573000002.0
2008-05-20 07:15:00,1.53918,1.53979,1.53918,1.53949,260600000.0
2008-05-20 07:16:00,1.53946,1.53961,1.53897,1.53904,162700000.0
2008-05-20 07:17:00,1.53882,1.53882,1.53857,1.53862,212400000.0
2008-05-20 07:18:00,1.5387,1.53896,1.53869,1.5388,410500000.0
2008-05-20 07:19:00,1.53872,1.53898,1.53864,1.53867,311000001.0
2008-05-20 07:20:00,1.53862,1.53883,1.53849,1.53849,401900000.0
2008-05-20 07:21:00,1.53855,1.53887,1.5385,1.53887,342399998.0
2008-05-20 07:22:00,1.53889,1.5391,1.53885,1.5391,316200000.0
2008-05-20 07:23:00,1.53922,1.53945,1.53896,1.53919,447399999.0
2008-05-20 07:24:00,1.53921,1.53937,1.53916,1.53917,262700002.0
2008-05-20 07:25:00,1.53928,1.53954,1.53922,1.53953,339700000.0
2008-05-20 07:26:00,1.53947,1.53961,1.5393,1.53951,307200002.0
2008-05-20 07:27:00,1.53963,1.53981,1.53953,1.53961,142500000.0
2008-05-20 07:28:00,1.53944,1.53944,1.5392,1.5392,306600003.0
2008-05-20 07:29:00,1.53917,1.53927,1.53902,1.53907,241500000.0
2008-05-20 07:30:00,1.5391,1.53937,1.53909,1.53922,464600000.0
2008-05-20 07:31:00,1.53917,1.53935,1.53913,1.53932,270300000.0
2008-05-20 07:32:00,1.53932,1.53932,1.53907,1.53925,406600000.0
2008-05-20 07:33:00,1.53951,1.53973,1.53929,1.53936,371000000.0
2008-05-20 07:34:00,1.53932,1.53949,1.53931,1.53948,274200000.0
2008-05-20 07:35:00,1.53937,1.5395,1.53934,1.53942,259400000.0
2008-05-20 07:36:00,1.53937,1.5395,1.53927,1.53944,363700000.0
2008-05-20 07:37:00,1.53941,1.53949,1.53918,1.53934,238100001.0
2008-05-20 07:38:00,1.53939,1.53973,1.53939,1.53962,95800001.0
2008-05-20 07:39:00,1.53988,1.53999,1.53976,1.53993,410400000.0
2008-05-20 07:40:00,1.53984,1.53989,1.53966,1.5397,333800001.0
2008-05-20 07:41:00,1.53971,1.5401,1.53971,1.53984,569000000.0
2008-05-20 07:42:00,1.53967,1.5398,1.5396,1.53973,249000001.0
2008-05-20 07:43:00,1.53961,1.53977,1.53954,1.53966,197500002.0
2008-05-20 07:44:00,1.53958,1.53966,1.53947,1.5395,453700002.0
2008-05-20 07:45:00,1.53941,1.53953,1.53924,1.53936,398100001.0
2008-05-20 07:46:00,1.53929,1.5396,1.53929,1.53939,476900001.0
2008-05-20 07:47:00,1.53932,1.53957,1.53912,1.53913,561700000.0
2008-05-20 07:48:00,1.53908,1.53929,1.53878,1.53878,705800001.0
2008-05-20 07:49:00,1.53879,1.53902,1.53872,1.53894,588400001.0
2008-05-20 07:50:00,1.53896,1.53911,1.53883,1.53897,625900001.0
2008-05-20 07:51:00,1.53892,1.53911,1.53877,1.53895,518800000.0
2008-05-20 07:52:00,1.53888,1.53894,1.53871,1.53876,412900000.0
2008-05-20 07:53:00,1.53883,1.53906,1.53867,1.53887,618000001.0
2008-05-20 07:54:00,1.53892,1.53904,1.53882,1.53897,348500000.0
2008-05-20 07:55:00,1.53882,1.53912,1.53868,1.53872,420700001.0
2008-05-20 07:56:00,1.53872,1.53901,1.53859,1.53859,623500001.0
2008-05-20 07:57:00,1.53859,1.53873,1.53801,1.53813,584500000.0
2008-05-20 07:58:00,1.53819,1.53845,1.53815,1.5383,699100003.0
2008-05-20 07:59:00,1.53838,1.5386,1.53828,1.53837,481500001.0
2008-05-20 08:00:00,1.53858,1.53944,1.53858,1.53944,367100000.0
2008-05-20 08:01:00,1.5396,1.53991,1.53953,1.53961,492800002.0
2008-05-20 08:02:00,1.53951,1.53994,1.53951,1.53991,231800001.0
2008-05-20 08:03:00,1.53997,1.54049,1.53928,1.53928,489100001.0
2008-05-20 08:04:00,1.53925,1.53926,1.5389,1.53902,392900001.0
2008-05-20 08:05:00,1.53895,1.53957,1.53895,1.53941,303600002.0
2008-05-20 08:06:00,1.53937,1.53937,1.53881,1.53904,676100001.0
2008-05-20 08:07:00,1.53903,1.5393,1.53894,1.53925,589300002.0
2008-05-20 08:08:00,1.53954,1.5396,1.53918,1.53938,396400002.0
2008-05-20 08:09:00,1.53936,1.5394,1.53896,1.53924,482200000.0
2008-05-20 08:10:00,1.53935,1.54002,1.53935,1.54002,533700002.0
2008-05-20 08:11:00,1.54003,1.54003,1.53967,1.53987,247200000.0
2008-05-20 08:12:00,1.53987,1.53987,1.53964,1.53973,393300001.0
2008-05-20 08:13:00,1.53981,1.54002,1.53979,1.54002,209100000.0
2008-05-20 08:14:00,1.54007,1.54033,1.54,1.54019,103800000.0
2008-05-20 08:15:00,1.54018,1.54067,1.54,1.54037,267100000.0
2008-05-20 08:16:00,1.54079,1.54122,1.5406,1.54072,296400000.0
2008-05-20 08:17:00,1.54061,1.54074,1.54034,1.54062,238800000.0
2008-05-20 08:18:00,1.5404,1.54044,1.53971,1.5401,151700000.0
2008-05-20 08:19:00,1.54024,1.54083,1.54009,1.54059,351899998.0
2008-05-20 08:20:00,1.54061,1.54076,1.5404,1.54066,273200001.0
2008-05-20 08:21:00,1.54074,1.54127,1.54074,1.54105,469900001.0
2008-05-20 08:22:00,1.54105,1.54118,1.54082,1.54083,303900001.0
2008-05-20 08:23:00,1.54079,1.54129,1.54078,1.54129,270600000.0
2008-05-20 08:24:00,1.54151,1.54203,1.54136,1.54166,458300000.0
2008-05-20 08:25:00,1.54185,1.54225,1.54156,1.54166,560400000.0
2008-05-20 08:26:00,1.54146,1.54175,1.54146,1.54175,278400001.0
2008-05-20 08:27:00,1.54166,1.54191,1.54107,1.5412,376100002.0
2008-05-20 08:28:00,1.54117,1.54166,1.54105,1.54166,551200003.0
2008-05-20 08:29:00,1.54131,1.54132,1.54077,1.54098,459800000.0
2008-05-20 08:30:00,1.54102,1.54121,1.54095,1.5411,415200001.0
2008-05-20 08:31:00,1.54112,1.54119,1.54079,1.541,260700001.0
2008-05-20 08:32:00,1.54096,1.54118,1.54082,1.541,290400001.0
2008-05-20 08:33:00,1.54104,1.54104,1.53903,1.53946,185600001.0
2008-05-20 08:34:00,1.53931,1.53931,1.53883,1.53885,633400002.0
2008-05-20 08:35:00,1.53875,1.53884,1.53756,1.53843,535500000.0
2008-05-20 08:36:00,1.53857,1.53919,1.53835,1.53906,469299999.0
2008-05-20 08:37:00,1.53902,1.53911,1.53845,1.53893,304200000.0
2008-05-20 08:38:00,1.53907,1.53945,1.53888,1.5393,309800000.0
2008-05-20 08:39:00,1.53921,1.53921,1.53879,1.53879,566400001.0
2008-05-20 08:40:00,1.53859,1.53927,1.53859,1.53897,333800001.0
2008-05-20 08:41:00,1.53902,1.53966,1.53902,1.5395,462800001.0
2008-05-20 08:42:00,1.53962,1.53962,1.53923,1.53923,460600000.0
2008-05-20 08:43:00,1.53905,1.53927,1.53899,1.53914,291000000.0
2008-05-20 08:44:00,1.53912,1.53916,1.5385,1.53875,460800002.0
2008-05-20 08:45:00,1.53867,1.53895,1.53807,1.53817,668400000.0
2008-05-20 08:46:00,1.53814,1.5387,1.53814,1.53853,761900000.0
2008-05-20 08:47:00,1.53881,1.53911,1.53881,1.53911,534800000.0
2008-05-20 08:48:00,1.53912,1.53945,1.53897,1.53931,349900000.0
2008-05-20 08:49:00,1.53947,1.54019,1.53947,1.53995,444700000.0
2008-05-20 08:50:00,1.53995,1.54005,1.53953,1.53984,505100001.0
2008-05-20 08:51:00,1.53977,1.54,1.53961,1.53984,536300000.0
2008-05-20 08:52:00,1.54008,1.54009,1.53972,1.53991,597500001.0
2008-05-20 08:53:00,1.53971,1.53995,1.53954,1.53968,460400002.0
2008-05-20 08:54:00,1.5397,1.53984,1.53873,1.53895,726400001.0
2008-05-20 08:55:00,1.53875,1.53875,1.53841,1.53843,567300002.0
2008-05-20 08:56:00,1.53847,1.53895,1.53827,1.53872,523400000.0
2008-05-20 08:57:00,1.5389,1.53931,1.53885,1.53918,510000000.0
2008-05-20 08:58:00,1.53918,1.53945,1.53905,1.53915,486299999.0
2008-05-20 08:59:00,1.5391,1.53922,1.53875,1.53875,301800003.0
2008-05-20 09:00:00,1.53879,1.53978,1.53857,1.53978,415100000.0
2008-05-20 09:01:00,1.53973,1.53978,1.53947,1.53948,395900001.0
2008-05-20 09:02:00,1.53932,1.53981,1.53909,1.5393,716300000.0
2008-05-20 09:03:00,1.53932,1.53933,1.53889,1.5389,647500003.0
2008-05-20 09:04:00,1.53889,1.53945,1.53888,1.5392,585000001.0
2008-05-20 09:05:00,1.53915,1.53977,1.53915,1.53959,595500003.0
2008-05-20 09:06:00,1.5395,1.5399,1.53948,1.53982,524800002.0
2008-05-20 09:07:00,1.53987,1.53998,1.53958,1.53983,350800000.0
2008-05-20 09:08:00,1.53994,1.53999,1.53956,1.53956,186400000.0
2008-05-20 09:09:00,1.53942,1.5396,1.53921,1.53956,306700000.0
2008-05-20 09:10:00,1.5397,1.54029,1.53956,1.53987,307400000.0
2008-05-20 09:11:00,1.54008,1.54042,1.54008,1.54028,577100000.0
2008-05-20 09:12:00,1.54018,1.54034,1.53983,1.53987,507600000.0
2008-05-20 09:13:00,1.53997,1.54047,1.53996,1.53996,450300002.0
2008-05-20 09:14:00,1.53981,1.54007,1.53958,1.5399,330600000.0
2008-05-20 09:15:00,1.53986,1.53986,1.53945,1.53969,490200002.0
2008-05-20 09:16:00,1.53975,1.54036,1.53965,1.54036,465000000.0
2008-05-20 09:17:00,1.54034,1.54045,1.54013,1.54033,489600001.0
2008-05-20 09:18:00,1.54031,1.5405,1.54017,1.54032,195000000.0
2008-05-20 09:19:00,1.54041,1.54059,1.54025,1.54039,461500002.0
2008-05-20 09:20:00,1.54034,1.54058,1.54007,1.54058,254200001.0
2008-05-20 09:21:00,1.54096,1.54108,1.54057,1.54076,348800000.0
2008-05-20 09:22:00,1.54073,1.54107,1.5407,1.54107,320700001.0
2008-05-20 09:23:00,1.54115,1.54115,1.54073,1.54108,375300001.0
2008-05-20 09:24:00,1.54108,1.54173,1.54108,1.54154,332900001.0
2008-05-20 09:25:00,1.54167,1.54199,1.54159,1.5418,368500002.0
2008-05-20 09:26:00,1.54191,1.54222,1.54191,1.54201,541400001.0
2008-05-20 09:27:00,1.54214,1.54282,1.54214,1.54267,415900000.0
2008-05-20 09:28:00,1.54257,1.54274,1.54235,1.54238,475200001.0
2008-05-20 09:29:00,1.54241,1.54347,1.54215,1.54347,448600000.0
2008-05-20 09:30:00,1.54347,1.5436,1.54317,1.54328,696900000.0
2008-05-20 09:31:00,1.54323,1.54365,1.54323,1.54348,343900001.0
2008-05-20 09:32:00,1.54353,1.54373,1.54337,1.54349,389500000.0
2008-05-20 09:33:00,1.54352,1.54384,1.54342,1.54353,326300000.0
2008-05-20 09:34:00,1.54325,1.54325,1.54291,1.54304,481200003.0
2008-05-20 09:35:00,1.54297,1.54347,1.54297,1.54336,268500001.0
2008-05-20 09:36:00,1.54339,1.54349,1.54319,1.54344,371300001.0
2008-05-20 09:37:00,1.54362,1.54384,1.54353,1.54371,463100003.0
2008-05-20 09:38:00,1.54368,1.54474,1.54368,1.54447,435800002.0
2008-05-20 09:39:00,1.5446,1.54494,1.5445,1.54467,391200002.0
2008-05-20 09:40:00,1.54467,1.54562,1.54467,1.54543,407700000.0
2008-05-20 09:41:00,1.5454,1.54546,1.5446,1.54531,523999999.0
2008-05-20 09:42:00,1.54533,1.54566,1.54495,1.54507,450100000.0
2008-05-20 09:43:00,1.54505,1.54525,1.54487,1.54514,281900002.0
2008-05-20 09:44:00,1.54494,1.5451,1.5448,1.54484,518800004.0
2008-05-20 09:45:00,1.54503,1.54545,1.54491,1.54545,529000002.0
2008-05-20 09:46:00,1.54549,1.54549,1.54499,1.54504,275800000.0
2008-05-20 09:47:00,1.5452,1.5452,1.54449,1.5448,410600001.0
2008-05-20 09:48:00,1.54476,1.54476,1.54421,1.54455,345399999.0
2008-05-20 09:49:00,1.54463,1.54463,1.54425,1.54444,548000001.0
2008-05-20 09:50:00,1.54468,1.54509,1.54453,1.54509,531000004.0
2008-05-20 09:51:00,1.54513,1.54543,1.54503,1.54512,396000001.0
2008-05-20 09:52:00,1.54487,1.54522,1.54469,1.54509,454300003.0
2008-05-20 09:53:00,1.54497,1.54509,1.5447,1.54475,322200000.0
2008-05-20 09:54:00,1.54476,1.54493,1.54439,1.54448,490300000.0
2008-05-20 09:55:00,1.54456,1.54532,1.54452,1.54532,500100001.0
2008-05-20 09:56:00,1.54555,1.54597,1.54555,1.54596,402700002.0
2008-05-20 09:57:00,1.54589,1.54592,1.54565,1.54572,586400000.0
2008-05-20 09:58:00,1.5459,1.54643,1.54586,1.54635,768400000.0
2008-05-20 09:59:00,1.54678,1.54721,1.54639,1.54708,679200000.0
2008-05-20 10:00:00,1.54712,1.54778,1.54673,1.54777,273100002.0
2008-05-20 10:01:00,1.54819,1.54819,1.54754,1.54754,663500000.0
2008-05-20 10:02:00,1.54759,1.54759,1.54634,1.54676,656399999.0
2008-05-20 10:03:00,1.54674,1.54703,1.54647,1.54687,441000002.0
2008-05-20 10:04:00,1.5467,1.5467,1.54613,1.54615,375800000.0
2008-05-20 10:05:00,1.54598,1.54622,1.54566,1.54588,439400002.0
2008-05-20 10:06:00,1.54586,1.54639,1.54583,1.5459,464300000.0
2008-05-20 10:07:00,1.5459,1.54593,1.54541,1.54543,462200001.0
2008-05-20 10:08:00,1.54537,1.54571,1.54532,1.5457,455200001.0
2008-05-20 10:09:00,1.54582,1.54649,1.54582,1.54644,485800003.0
2008-05-20 10:10:00,1.54659,1.54777,1.54643,1.54777,372300000.0
2008-05-20 10:11:00,1.54791,1.54803,1.54756,1.54789,371900000.0
2008-05-20 10:12:00,1.54779,1.54789,1.54735,1.54741,456000002.0
2008-05-20 10:13:00,1.54723,1.54733,1.54685,1.54704,501200001.0
2008-05-20 10:14:00,1.54711,1.54719,1.54676,1.54689,463000001.0
2008-05-20 10:15:00,1.54717,1.54885,1.54717,1.54883,376300000.0
2008-05-20 10:16:00,1.54895,1.54927,1.54875,1.54927,353500000.0
2008-05-20 10:17:00,1.54924,1.54946,1.54873,1.54894,306800001.0
2008-05-20 10:18:00,1.54901,1.54926,1.54842,1.5486,401500001.0
2008-05-20 10:19:00,1.54858,1.54865,1.54828,1.54843,327700000.0
2008-05-20 10:20:00,1.54832,1.54845,1.54821,1.54835,537500002.0
2008-05-20 10:21:00,1.54816,1.54842,1.54813,1.54834,424900000.0
2008-05-20 10:22:00,1.5485,1.54898,1.54841,1.5488,324200000.0
2008-05-20 10:23:00,1.54874,1.54908,1.54874,1.54901,495800002.0
2008-05-20 10:24:00,1.54899,1.54899,1.54868,1.54879,401900001.0
2008-05-20 10:25:00,1.54881,1.54891,1.54861,1.54884,396200003.0
2008-05-20 10:26:00,1.54871,1.5489,1.54847,1.54885,494100001.0
2008-05-20 10:27:00,1.54914,1.54953,1.54914,1.54938,540300002.0
2008-05-20 10:28:00,1.54951,1.54975,1.54929,1.54945,601300001.0
2008-05-20 10:29:00,1.54952,1.54965,1.54941,1.54946,453500000.0
2008-05-20 10:30:00,1.54933,1.54937,1.54867,1.54902,707300001.0
2008-05-20 10:31:00,1.54902,1.54919,1.54878,1.54886,567000001.0
2008-05-20 10:32:00,1.54898,1.55041,1.54898,1.55041,531100001.0
2008-05-20 10:33:00,1.55028,1.55053,1.54949,1.54949,471000000.0
2008-05-20 10:34:00,1.54945,1.54945,1.54888,1.54917,371600000.0
2008-05-20 10:35:00,1.54934,1.54968,1.54934,1.5494,524300001.0
2008-05-20 10:36:00,1.54928,1.54983,1.54895,1.54956,562300000.0
2008-05-20 10:37:00,1.54977,1.54977,1.5494,1.54958,510200000.0
2008-05-20 10:38:00,1.5496,1.5496,1.54877,1.54877,519700001.0
2008-05-20 10:39:00,1.5487,1.54884,1.54847,1.54874,445600000.0
2008-05-20 10:40:00,1.54876,1.54894,1.5485,1.54877,343900000.0
2008-05-20 10:41:00,1.54901,1.54902,1.54866,1.54895,630900002.0
2008-05-20 10:42:00,1.54886,1.54902,1.54866,1.54875,409500001.0
2008-05-20 10:43:00,1.54883,1.54896,1.54858,1.54869,463500001.0
2008-05-20 10:44:00,1.5486,1.54881,1.54837,1.5487,549100003.0
2008-05-20 10:45:00,1.54873,1.54887,1.54848,1.54851,523600001.0
2008-05-20 10:46:00,1.54857,1.54869,1.5484,1.5486,328900001.0
2008-05-20 10:47:00,1.54872,1.54907,1.5487,1.54895,458700003.0
2008-05-20 10:48:00,1.54876,1.54908,1.54876,1.54892,463200001.0
2008-05-20 10:49:00,1.54884,1.54925,1.54884,1.5492,394400000.0
2008-05-20 10:50:00,1.54915,1.54934,1.5488,1.5488,492800000.0
2008-05-20 10:51:00,1.54857,1.54885,1.54846,1.54882,429900000.0
2008-05-20 10:52:00,1.54892,1.54918,1.54891,1.54899,314100002.0
2008-05-20 10:53:00,1.54894,1.54899,1.54867,1.54872,337500000.0
2008-05-20 10:54:00,1.54876,1.54892,1.54845,1.54879,442400002.0
2008-05-20 10:55:00,1.54887,1.54913,1.54866,1.549,527400002.0
2008-05-20 10:56:00,1.54943,1.54998,1.54931,1.54977,439300000.0
2008-05-20 10:57:00,1.54992,1.5501,1.54977,1.54977,356500000.0
2008-05-20 10:58:00,1.54977,1.54979,1.54947,1.54968,470100001.0
2008-05-20 10:59:00,1.54963,1.54983,1.54932,1.54935,783000000.0
2008-05-20 11:00:00,1.54914,1.54914,1.54726,1.54768,503100001.0
2008-05-20 11:01:00,1.54754,1.54775,1.54696,1.547,569000002.0
2008-05-20 11:02:00,1.54699,1.54776,1.54682,1.54702,565600002.0
2008-05-20 11:03:00,1.54695,1.54737,1.5468,1.54731,282200002.0
2008-05-20 11:04:00,1.54752,1.54752,1.5467,1.54696,559000000.0
2008-05-20 11:05:00,1.54676,1.54712,1.54602,1.54632,499000002.0
2008-05-20 11:06:00,1.54638,1.54686,1.54624,1.54663,617500000.0
2008-05-20 11:07:00,1.54658,1.54697,1.54638,1.54646,231100000.0
2008-05-20 11:08:00,1.54651,1.54668,1.54628,1.5466,401800001.0
2008-05-20 11:09:00,1.54657,1.54688,1.54652,1.54669,464200002.0
2008-05-20 11:10:00,1.54683,1.54691,1.54661,1.54689,544300000.0
2008-05-20 11:11:00,1.54707,1.54741,1.54672,1.54684,529000001.0
2008-05-20 11:12:00,1.54708,1.54753,1.54708,1.54735,496900000.0
2008-05-20 11:13:00,1.54749,1.54791,1.5472,1.54771,396000000.0
2008-05-20 11:14:00,1.54795,1.54821,1.54768,1.54809,454600000.0
2008-05-20 11:15:00,1.54813,1.54813,1.54766,1.54779,497200000.0
2008-05-20 11:16:00,1.548,1.54821,1.54792,1.54812,417000000.0
2008-05-20 11:17:00,1.54799,1.54837,1.54763,1.54796,447900000.0
2008-05-20 11:18:00,1.54801,1.5484,1.54783,1.5484,388700001.0
2008-05-20 11:19:00,1.5485,1.54888,1.54833,1.54867,365000000.0
2008-05-20 11:20:00,1.5487,1.5493,1.5487,1.54899,561100002.0
2008-05-20 11:21:00,1.54897,1.54976,1.54897,1.54934,542600000.0
2008-05-20 11:22:00,1.5493,1.54955,1.54865,1.54895,590000001.0
2008-05-20 11:23:00,1.54882,1.55018,1.54866,1.54982,505500001.0
2008-05-20 11:24:00,1.54999,1.55009,1.5495,1.54981,374200001.0
2008-05-20 11:25:00,1.54997,1.55039,1.54997,1.55027,462200003.0
2008-05-20 11:26:00,1.55022,1.55167,1.55012,1.55167,494900000.0
2008-05-20 11:27:00,1.5515,1.5518,1.55067,1.55082,553200001.0
2008-05-20 11:28:00,1.55081,1.55138,1.55081,1.55097,366700002.0
2008-05-20 11:29:00,1.55139,1.55172,1.55114,1.55114,422600001.0
2008-05-20 11:30:00,1.55084,1.55109,1.55071,1.55095,406900000.0
2008-05-20 11:31:00,1.55104,1.55154,1.55097,1.55133,503000000.0
2008-05-20 11:32:00,1.55124,1.55137,1.551,1.55113,471900001.0
2008-05-20 11:33:00,1.55099,1.55111,1.55072,1.55079,495100001.0
2008-05-20 11:34:00,1.55069,1.55096,1.55033,1.55033,627000001.0
2008-05-20 11:35:00,1.55049,1.55077,1.55044,1.55046,581699999.0
2008-05-20 11:36:00,1.55049,1.55178,1.55028,1.55178,477200000.0
2008-05-20 11:37:00,1.5519,1.55203,1.55065,1.55065,467700001.0
2008-05-20 11:38:00,1.55055,1.55067,1.55009,1.55067,540800000.0
2008-05-20 11:39:00,1.55055,1.55075,1.55002,1.55002,662700001.0
2008-05-20 11:40:00,1.55014,1.55041,1.55002,1.55021,706500000.0
2008-05-20 11:41:00,1.55014,1.55098,1.55012,1.55063,738000001.0
2008-05-20 11:42:00,1.55088,1.55117,1.55073,1.5508,500800000.0
2008-05-20 11:43:00,1.55078,1.55105,1.55072,1.55077,524500000.0
2008-05-20 11:44:00,1.55072,1.55132,1.5505,1.55109,649000003.0
2008-05-20 11:45:00,1.55085,1.55103,1.55024,1.55056,552100001.0
2008-05-20 11:46:00,1.55058,1.55072,1.55048,1.55064,473600000.0
2008-05-20 11:47:00,1.55078,1.55093,1.55052,1.55066,440600001.0
2008-05-20 11:48:00,1.55068,1.55119,1.55068,1.55119,529200000.0
2008-05-20 11:49:00,1.55112,1.55129,1.55087,1.55095,420600001.0
2008-05-20 11:50:00,1.55095,1.55105,1.55047,1.55051,349000000.0
2008-05-20 11:51:00,1.55038,1.55038,1.55008,1.55021,184500002.0
2008-05-20 11:52:00,1.55024,1.5504,1.5502,1.5503,231000000.0
2008-05-20 11:53:00,1.55026,1.55074,1.55025,1.55041,178200000.0
2008-05-20 11:54:00,1.55047,1.5508,1.55046,1.55071,364600001.0
2008-05-20 11:55:00,1.55087,1.55109,1.55066,1.55066,490200003.0
2008-05-20 11:56:00,1.5507,1.55089,1.55047,1.55053,424200001.0
2008-05-20 11:57:00,1.55058,1.5508,1.55033,1.55057,472800001.0
2008-05-20 11:58:00,1.55047,1.5505,1.54998,1.54998,473200001.0
2008-05-20 11:59:00,1.55,1.55024,1.5499,1.55007,438600000.0
2008-05-20 12:00:00,1.55,1.55051,1.54991,1.55021,456100001.0
2008-05-20 12:01:00,1.5502,1.55037,1.55008,1.55018,513900000.0
2008-05-20 12:02:00,1.55029,1.5504,1.55016,1.55034,356000000.0
2008-05-20 12:03:00,1.55023,1.55049,1.55022,1.55036,374800000.0
2008-05-20 12:04:00,1.55033,1.55043,1.55011,1.55017,423500003.0
2008-05-20 12:05:00,1.55016,1.55031,1.54985,1.54985,450900002.0
2008-05-20 12:06:00,1.5499,1.55063,1.5499,1.55054,319700000.0
2008-05-20 12:07:00,1.55071,1.55102,1.5507,1.55087,340000000.0
2008-05-20 12:08:00,1.55081,1.55116,1.55078,1.55115,496600000.0
2008-05-20 12:09:00,1.55111,1.55115,1.55044,1.55089,417900000.0
2008-05-20 12:10:00,1.55086,1.55105,1.55071,1.55096,375900000.0
2008-05-20 12:11:00,1.55096,1.55131,1.55096,1.55131,182400001.0
2008-05-20 12:12:00,1.55148,1.55194,1.55148,1.55194,217700000.0
2008-05-20 12:13:00,1.55195,1.5521,1.55181,1.55197,534400001.0
2008-05-20 12:14:00,1.55267,1.55307,1.55235,1.55302,651100001.0
2008-05-20 12:15:00,1.55279,1.55298,1.55252,1.55282,262400000.0
2008-05-20 12:16:00,1.55277,1.55308,1.54919,1.54997,435500001.0
2008-05-20 12:17:00,1.55001,1.55099,1.5497,1.55022,191500000.0
2008-05-20 12:18:00,1.55052,1.55052,1.5496,1.54985,314800001.0
2008-05-20 12:19:00,1.54984,1.5504,1.54947,1.54998,418300000.0
2008-05-20 12:20:00,1.54997,1.55011,1.54971,1.54981,421500000.0
2008-05-20 12:21:00,1.54979,1.54998,1.54966,1.54978,337600000.0
2008-05-20 12:22:00,1.54988,1.55046,1.54988,1.55039,274000000.0
2008-05-20 12:23:00,1.55084,1.55131,1.55078,1.55116,405400000.0
2008-05-20 12:24:00,1.55089,1.55106,1.55054,1.55079,629999999.0
2008-05-20 12:25:00,1.55101,1.55122,1.55084,1.5511,366200001.0
2008-05-20 12:26:00,1.55081,1.55081,1.5486,1.54981,445600002.0
2008-05-20 12:27:00,1.5498,1.55042,1.54968,1.55036,476600001.0
2008-05-20 12:28:00,1.55033,1.55051,1.54995,1.55022,519700001.0
2008-05-20 12:29:00,1.55016,1.55085,1.54992,1.55066,748900001.0
2008-05-20 12:30:00,1.55088,1.55181,1.5505,1.55151,591500001.0
2008-05-20 12:31:00,1.55111,1.55151,1.55083,1.55097,786000003.0
2008-05-20 12:32:00,1.55099,1.55144,1.55072,1.55109,647700000.0
2008-05-20 12:33:00,1.5509,1.55093,1.55051,1.55051,670800002.0
2008-05-20 12:34:00,1.55054,1.55104,1.55049,1.55074,704400002.0
2008-05-20 12:35:00,1.55072,1.55123,1.55067,1.55113,553600001.0
2008-05-20 12:36:00,1.55106,1.55117,1.55087,1.55104,458599998.0
2008-05-20 12:37:00,1.55104,1.55104,1.55042,1.55049,492000001.0
2008-05-20 12:38:00,1.55034,1.55034,1.54936,1.54936,684900000.0
2008-05-20 12:39:00,1.54928,1.54944,1.54915,1.54937,389500000.0
2008-05-20 12:40:00,1.54955,1.54996,1.54955,1.54996,508400002.0
2008-05-20 12:41:00,1.54996,1.55005,1.54977,1.54977,237100000.0
2008-05-20 12:42:00,1.54965,1.54987,1.54954,1.54972,395800000.0
2008-05-20 12:43:00,1.54975,1.54975,1.54931,1.54932,530700002.0
2008-05-20 12:44:00,1.54924,1.54953,1.54912,1.54917,433400001.0
2008-05-20 12:45:00,1.54917,1.5493,1.54884,1.54889,465600002.0
2008-05-20 12:46:00,1.54884,1.549,1.54869,1.54878,399700002.0
2008-05-20 12:47:00,1.5487,1.54899,1.54865,1.54891,471299998.0
2008-05-20 12:48:00,1.5489,1.54898,1.54863,1.54887,458500000.0
2008-05-20 12:49:00,1.54891,1.54915,1.54884,1.54894,567300002.0
2008-05-20 12:50:00,1.54894,1.54908,1.54879,1.54894,509100000.0
2008-05-20 12:51:00,1.54887,1.54904,1.54868,1.54868,408600001.0
2008-05-20 12:52:00,1.54864,1.54874,1.54845,1.54861,354700001.0
2008-05-20 12:53:00,1.54832,1.54866,1.54832,1.5484,248200001.0
2008-05-20 12:54:00,1.54848,1.54873,1.54839,1.54857,403700000.0
2008-05-20 12:55:00,1.54866,1.54914,1.54866,1.54887,402000000.0
2008-05-20 12:56:00,1.54891,1.5491,1.54873,1.54882,347900000.0
2008-05-20 12:57:00,1.54885,1.54904,1.5486,1.54886,560300003.0
2008-05-20 12:58:00,1.54895,1.54897,1.54873,1.54875,453199996.0
2008-05-20 12:59:00,1.54873,1.54894,1.54826,1.54838,763600002.0
2008-05-20 13:00:00,1.54853,1.54868,1.5483,1.54847,300600001.0
2008-05-20 13:01:00,1.5484,1.54878,1.54826,1.54862,326600000.0
2008-05-20 13:02:00,1.54861,1.54888,1.5486,1.54877,379200000.0
2008-05-20 13:03:00,1.54887,1.54899,1.54856,1.54882,418100002.0
2008-05-20 13:04:00,1.54881,1.54887,1.54857,1.54857,225600001.0
2008-05-20 13:05:00,1.54842,1.54849,1.548,1.54809,119800000.0
2008-05-20 13:06:00,1.5483,1.5483,1.54801,1.54819,368600001.0
2008-05-20 13:07:00,1.54808,1.54827,1.54801,1.54822,316200000.0
2008-05-20 13:08:00,1.54826,1.54826,1.54803,1.54807,193600000.0
2008-05-20 13:09:00,1.54783,1.54813,1.54776,1.54778,312300000.0
2008-05-20 13:10:00,1.54787,1.54824,1.5478,1.54805,164100000.0
2008-05-20 13:11:00,1.54808,1.54823,1.54791,1.54812,399400000.0
2008-05-20 13:12:00,1.54816,1.54856,1.54794,1.54856,295900001.0
2008-05-20 13:13:00,1.54868,1.54916,1.54866,1.54913,283700000.0
2008-05-20 13:14:00,1.54913,1.54937,1.54913,1.54917,301200001.0
2008-05-20 13:15:00,1.54945,1.55023,1.54945,1.54979,406100000.0
2008-05-20 13:16:00,1.5497,1.54985,1.54954,1.54955,126100000.0
2008-05-20 13:17:00,1.54942,1.54954,1.54927,1.54938,104600000.0
2008-05-20 13:18:00,1.5495,1.54972,1.54944,1.54958,318000000.0
2008-05-20 13:19:00,1.5495,1.5495,1.54889,1.54901,296900004.0
2008-05-20 13:20:00,1.54907,1.54911,1.54849,1.54907,194500001.0
2008-05-20 13:21:00,1.54897,1.54907,1.5486,1.54907,149800000.0
2008-05-20 13:22:00,1.54924,1.5496,1.54915,1.54915,242400001.0
2008-05-20 13:23:00,1.54898,1.54916,1.54891,1.54905,275900002.0
2008-05-20 13:24:00,1.54901,1.54906,1.54878,1.54887,264600000.0
2008-05-20 13:25:00,1.54882,1.54908,1.5488,1.54885,131700000.0
2008-05-20 13:26:00,1.54886,1.54899,1.54875,1.54895,223800000.0
2008-05-20 13:27:00,1.5489,1.54896,1.54875,1.54885,306100000.0
2008-05-20 13:28:00,1.54883,1.54924,1.54882,1.5491,487100002.0
2008-05-20 13:29:00,1.54897,1.54935,1.54893,1.54913,565700001.0
2008-05-20 13:30:00,1.54916,1.54935,1.54894,1.54917,568200002.0
2008-05-20 13:31:00,1.54922,1.54937,1.54906,1.54924,516600001.0
2008-05-20 13:32:00,1.54927,1.54938,1.54917,1.54922,203000001.0
2008-05-20 13:33:00,1.5492,1.54931,1.54908,1.54914,423300001.0
2008-05-20 13:34:00,1.54925,1.5494,1.54914,1.54938,296200000.0
2008-05-20 13:35:00,1.54947,1.54961,1.54912,1.54936,358700001.0
2008-05-20 13:36:00,1.54914,1.54932,1.54908,1.54914,445600001.0
2008-05-20 13:37:00,1.54922,1.54949,1.54916,1.54949,440200000.0
2008-05-20 13:38:00,1.54948,1.5499,1.54948,1.5498,415600001.0
2008-05-20 13:39:00,1.54977,1.55009,1.54975,1.54997,247700001.0
2008-05-20 13:40:00,1.55002,1.55048,1.55002,1.55027,444499999.0
2008-05-20 13:41:00,1.55046,1.55049,1.55019,1.55031,279199998.0
2008-05-20 13:42:00,1.55046,1.5506,1.55042,1.5506,173100000.0
2008-05-20 13:43:00,1.55057,1.55059,1.55019,1.55027,112600000.0
2008-05-20 13:44:00,1.55021,1.55057,1.55018,1.55032,272300000.0
2008-05-20 13:45:00,1.55029,1.55057,1.55006,1.55029,459300001.0
2008-05-20 13:46:00,1.55038,1.55055,1.55016,1.5502,505100000.0
2008-05-20 13:47:00,1.55021,1.55043,1.55002,1.55032,490599999.0
2008-05-20 13:48:00,1.55014,1.55019,1.54997,1.55006,201400001.0
2008-05-20 13:49:00,1.55011,1.55043,1.55011,1.5502,218400001.0
2008-05-20 13:50:00,1.55016,1.55034,1.54985,1.55006,259100000.0
2008-05-20 13:51:00,1.54995,1.54995,1.54963,1.54983,259900001.0
2008-05-20 13:52:00,1.54979,1.54991,1.54951,1.54967,437700000.0
2008-05-20 13:53:00,1.54961,1.54967,1.54941,1.54943,491700001.0
2008-05-20 13:54:00,1.54937,1.54957,1.54906,1.54912,404700002.0
2008-05-20 13:55:00,1.54918,1.54956,1.54918,1.54942,323600000.0
2008-05-20 13:56:00,1.54944,1.54944,1.54879,1.54913,361700000.0
2008-05-20 13:57:00,1.54897,1.54922,1.54892,1.54898,338000001.0
2008-05-20 13:58:00,1.54888,1.54888,1.54856,1.54876,225800001.0
2008-05-20 13:59:00,1.54879,1.54916,1.54879,1.54895,413400000.0
2008-05-20 14:00:00,1.54889,1.54909,1.54874,1.54881,289500001.0
2008-05-20 14:01:00,1.54882,1.54896,1.54878,1.54893,372700001.0
2008-05-20 14:02:00,1.54888,1.54897,1.54882,1.54884,332100000.0
2008-05-20 14:03:00,1.54893,1.54906,1.54876,1.54878,382800001.0
2008-05-20 14:04:00,1.54879,1.54879,1.54816,1.54821,370000000.0
2008-05-20 14:05:00,1.54838,1.54856,1.54819,1.54837,384200003.0
2008-05-20 14:06:00,1.54846,1.54861,1.5482,1.54853,349900001.0
2008-05-20 14:07:00,1.54881,1.54912,1.54867,1.54911,325400000.0
2008-05-20 14:08:00,1.54908,1.54932,1.54907,1.54914,363100000.0
2008-05-20 14:09:00,1.54944,1.55016,1.54944,1.55008,174900000.0
2008-05-20 14:10:00,1.54983,1.55025,1.54982,1.54995,250400000.0
2008-05-20 14:11:00,1.54997,1.5501,1.54987,1.55008,119000000.0
2008-05-20 14:12:00,1.55,1.55,1.54955,1.54975,229000001.0
2008-05-20 14:13:00,1.54991,1.55025,1.54986,1.54986,193500000.0
2008-05-20 14:14:00,1.54978,1.54991,1.54947,1.54989,230400001.0
2008-05-20 14:15:00,1.54972,1.54972,1.54912,1.54938,344000001.0
2008-05-20 14:16:00,1.54933,1.54939,1.54907,1.54939,187200000.0
2008-05-20 14:17:00,1.54934,1.54937,1.54893,1.54901,580500000.0
2008-05-20 14:18:00,1.54899,1.54906,1.54876,1.54902,333300002.0
2008-05-20 14:19:00,1.54897,1.54907,1.54879,1.54891,401800000.0
2008-05-20 14:20:00,1.54886,1.54891,1.54804,1.54878,177500000.0
2008-05-20 14:21:00,1.54887,1.54916,1.54882,1.54903,374700001.0
2008-05-20 14:22:00,1.54915,1.54948,1.54901,1.54924,526000001.0
2008-05-20 14:23:00,1.5493,1.54937,1.54906,1.54916,146900000.0
2008-05-20 14:24:00,1.54929,1.54937,1.549,1.54912,415100002.0
2008-05-20 14:25:00,1.5491,1.54936,1.54898,1.54898,536800000.0
2008-05-20 14:26:00,1.549,1.54914,1.54893,1.549,566300000.0
2008-05-20 14:27:00,1.54919,1.54946,1.54905,1.54937,410600000.0
2008-05-20 14:28:00,1.54952,1.55001,1.54895,1.55001,39600000.0
2008-05-20 14:29:00,1.5502,1.5502,1.54982,1.55011,56800001.0
2008-05-20 14:30:00,1.54978,1.54978,1.54621,1.54852,45600000.0
2008-05-20 14:31:00,1.54847,1.54986,1.54847,1.5497,36100000.0
2008-05-20 14:32:00,1.5496,1.54963,1.54931,1.54931,19800000.0
2008-05-20 14:33:00,1.54883,1.54969,1.54868,1.54961,24400000.0
2008-05-20 14:34:00,1.54955,1.54985,1.54939,1.54979,31400000.0
2008-05-20 14:35:00,1.54962,1.54971,1.54923,1.54926,37300000.0
2008-05-20 14:36:00,1.54935,1.54952,1.54845,1.54845,31200000.0
2008-05-20 14:37:00,1.5488,1.54981,1.54877,1.54966,39800000.0
2008-05-20 14:38:00,1.54977,1.5499,1.54946,1.5499,38900000.0
2008-05-20 14:39:00,1.54978,1.55002,1.54943,1.54959,44400001.0
2008-05-20 14:40:00,1.54929,1.54948,1.54906,1.54912,30400000.0
2008-05-20 14:41:00,1.54885,1.5492,1.5486,1.54901,31600000.0
2008-05-20 14:42:00,1.54878,1.54893,1.54836,1.54836,30600000.0
2008-05-20 14:43:00,1.54892,1.54929,1.54892,1.54925,41400000.0
2008-05-20 14:44:00,1.54931,1.54953,1.54917,1.54945,46800000.0
2008-05-20 14:45:00,1.54935,1.54948,1.54891,1.54897,83199999.0
2008-05-20 14:46:00,1.54891,1.54919,1.54854,1.54919,36000000.0
2008-05-20 14:47:00,1.54935,1.54996,1.54935,1.54984,38700000.0
2008-05-20 14:48:00,1.54982,1.55032,1.54981,1.55032,27800000.0
2008-05-20 14:49:00,1.55018,1.5504,1.54999,1.55003,32600000.0
2008-05-20 14:50:00,1.54989,1.55013,1.54989,1.55004,46400001.0
2008-05-20 14:51:00,1.55006,1.55049,1.54997,1.55035,33200000.0
2008-05-20 14:52:00,1.55027,1.55029,1.55006,1.55027,23200000.0
2008-05-20 14:53:00,1.55017,1.55098,1.54984,1.55066,28600000.0
2008-05-20 14:54:00,1.55077,1.5511,1.55044,1.55077,29000000.0
2008-05-20 14:55:00,1.55103,1.55145,1.55103,1.55131,37400000.0
2008-05-20 14:56:00,1.55157,1.55157,1.55061,1.55069,23000000.0
2008-05-20 14:57:00,1.55098,1.55143,1.55087,1.55132,43600000.0
2008-05-20 14:58:00,1.55156,1.55162,1.55124,1.55151,37100000.0
2008-05-20 14:59:00,1.55155,1.55201,1.55144,1.55187,36500000.0
2008-05-20 15:00:00,1.55179,1.55199,1.55129,1.55129,38600000.0
2008-05-20 15:01:00,1.5518,1.55193,1.55143,1.55193,43800000.0
2008-05-20 15:02:00,1.55236,1.55243,1.5516,1.5516,23200000.0
2008-05-20 15:03:00,1.55179,1.55194,1.55105,1.55121,44100001.0
2008-05-20 15:04:00,1.55098,1.55191,1.55098,1.55191,45500000.0
2008-05-20 15:05:00,1.55185,1.55187,1.55105,1.55108,44500000.0
2008-05-20 15:06:00,1.55117,1.55127,1.55072,1.55112,45800000.0
2008-05-20 15:07:00,1.55123,1.55123,1.55088,1.55101,41600000.0
2008-05-20 15:08:00,1.55095,1.55115,1.55084,1.55111,44400000.0
2008-05-20 15:09:00,1.55125,1.55161,1.55125,1.55143,35400000.0
2008-05-20 15:10:00,1.55129,1.55163,1.55102,1.55145,43600000.0
2008-05-20 15:11:00,1.55155,1.55222,1.55154,1.5522,30800000.0
2008-05-20 15:12:00,1.55212,1.55228,1.55178,1.55199,35200000.0
2008-05-20 15:13:00,1.55231,1.55231,1.55209,1.55224,60800000.0
2008-05-20 15:14:00,1.55198,1.55206,1.55183,1.55183,29600000.0
2008-05-20 15:15:00,1.55174,1.55174,1.55091,1.55129,40300000.0
2008-05-20 15:16:00,1.55123,1.55125,1.55022,1.55028,32600000.0
2008-05-20 15:17:00,1.55,1.55013,1.5494,1.54977,44600000.0
2008-05-20 15:18:00,1.54964,1.54975,1.54919,1.54942,37200000.0
2008-05-20 15:19:00,1.54926,1.54926,1.54881,1.54902,35200000.0
2008-05-20 15:20:00,1.54905,1.5492,1.54872,1.54877,75800003.0
2008-05-20 15:21:00,1.54885,1.54885,1.54863,1.54876,24400000.0
2008-05-20 15:22:00,1.54859,1.54953,1.54859,1.5495,37600000.0
2008-05-20 15:23:00,1.54962,1.55022,1.54944,1.55018,30000000.0
2008-05-20 15:24:00,1.5501,1.55031,1.54984,1.55031,29000000.0
2008-05-20 15:25:00,1.5503,1.55079,1.55017,1.55043,31600000.0
2008-05-20 15:26:00,1.55035,1.5505,1.55026,1.55047,27800000.0
2008-05-20 15:27:00,1.55023,1.55032,1.55009,1.55032,36200000.0
2008-05-20 15:28:00,1.55011,1.55018,1.54987,1.55011,41800000.0
2008-05-20 15:29:00,1.55014,1.55014,1.54985,1.54985,41200000.0
2008-05-20 15:30:00,1.54993,1.5505,1.54964,1.5505,32500000.0
2008-05-20 15:31:00,1.55077,1.55145,1.55076,1.55127,51200000.0
2008-05-20 15:32:00,1.55124,1.55131,1.55071,1.55076,52600000.0
2008-05-20 15:33:00,1.55073,1.5511,1.55063,1.5511,26600000.0
2008-05-20 15:34:00,1.55137,1.55206,1.55137,1.55202,45900000.0
2008-05-20 15:35:00,1.55225,1.5528,1.55212,1.55221,40200000.0
2008-05-20 15:36:00,1.55255,1.55283,1.55241,1.55269,39000000.0
2008-05-20 15:37:00,1.55271,1.55291,1.55245,1.55251,50500000.0
2008-05-20 15:38:00,1.55216,1.55238,1.55194,1.55206,30400000.0
2008-05-20 15:39:00,1.55169,1.55198,1.55163,1.55163,34900000.0
2008-05-20 15:40:00,1.55186,1.55216,1.55185,1.55197,30000000.0
2008-05-20 15:41:00,1.55213,1.55222,1.55187,1.5522,33500000.0
2008-05-20 15:42:00,1.55218,1.55229,1.55179,1.55202,27600000.0
2008-05-20 15:43:00,1.55217,1.55223,1.55176,1.55196,41600000.0
2008-05-20 15:44:00,1.55244,1.5525,1.552,1.552,35200000.0
2008-05-20 15:45:00,1.55177,1.55177,1.5513,1.55175,79200000.0
2008-05-20 15:46:00,1.55192,1.552,1.55171,1.55182,26800000.0
2008-05-20 15:47:00,1.55182,1.55216,1.55163,1.55216,54200000.0
2008-05-20 15:48:00,1.55212,1.55259,1.55201,1.55242,31800000.0
2008-05-20 15:49:00,1.55222,1.55236,1.55191,1.55191,42800000.0
2008-05-20 15:50:00,1.55179,1.55203,1.55169,1.55191,47200000.0
2008-05-20 15:51:00,1.55195,1.5522,1.55187,1.55187,18400000.0
2008-05-20 15:52:00,1.55204,1.55211,1.55157,1.55193,46600000.0
2008-05-20 15:53:00,1.55194,1.55257,1.55194,1.5525,62300001.0
2008-05-20 15:54:00,1.55255,1.55267,1.55234,1.55267,25800000.0
2008-05-20 15:55:00,1.55276,1.55277,1.55221,1.55261,38800000.0
2008-05-20 15:56:00,1.55254,1.55313,1.55254,1.5531,43300000.0
2008-05-20 15:57:00,1.55293,1.553,1.5528,1.55287,20800000.0
2008-05-20 15:58:00,1.55285,1.55285,1.55186,1.55187,37200001.0
2008-05-20 15:59:00,1.5517,1.55258,1.55158,1.55172,32800000.0
2008-05-20 16:00:00,1.55175,1.55202,1.55162,1.55168,30600000.0
2008-05-20 16:01:00,1.55176,1.55218,1.55168,1.55203,52800001.0
2008-05-20 16:02:00,1.55211,1.55242,1.5521,1.55227,45300000.0
2008-05-20 16:03:00,1.55244,1.55303,1.55223,1.55303,35000000.0
2008-05-20 16:04:00,1.55316,1.55394,1.55301,1.55364,35000000.0
2008-05-20 16:05:00,1.5535,1.5535,1.55315,1.55333,30800000.0
2008-05-20 16:06:00,1.55303,1.55325,1.55262,1.55262,29200000.0
2008-05-20 16:07:00,1.5527,1.5531,1.55263,1.55299,37600000.0
2008-05-20 16:08:00,1.55329,1.5533,1.55258,1.55258,32600000.0
2008-05-20 16:09:00,1.55233,1.55252,1.55209,1.55231,32900000.0
2008-05-20 16:10:00,1.55228,1.55268,1.55223,1.55268,38900000.0
2008-05-20 16:11:00,1.55242,1.55263,1.55197,1.552,17200000.0
2008-05-20 16:12:00,1.55199,1.55209,1.55181,1.55189,43100000.0
2008-05-20 16:13:00,1.55182,1.55189,1.55159,1.55189,36200001.0
2008-05-20 16:14:00,1.55189,1.55189,1.55124,1.55149,37200000.0
2008-05-20 16:15:00,1.55086,1.55093,1.55047,1.55047,31000000.0
2008-05-20 16:16:00,1.55051,1.55067,1.55012,1.55012,34000000.0
2008-05-20 16:17:00,1.55008,1.55023,1.55003,1.55014,34400000.0
2008-05-20 16:18:00,1.55045,1.55061,1.55038,1.55039,22800000.0
2008-05-20 16:19:00,1.55066,1.55072,1.55043,1.55054,46000001.0
2008-05-20 16:20:00,1.55034,1.55084,1.55034,1.55078,54400000.0
2008-05-20 16:21:00,1.55086,1.55093,1.55049,1.55074,34800000.0
2008-05-20 16:22:00,1.5508,1.55103,1.55072,1.55101,50400000.0
2008-05-20 16:23:00,1.55112,1.55112,1.55091,1.55106,35200000.0
2008-05-20 16:24:00,1.55115,1.55119,1.55087,1.55095,27200000.0
2008-05-20 16:25:00,1.55107,1.55107,1.55022,1.55031,30500000.0
2008-05-20 16:26:00,1.55053,1.55073,1.55029,1.55063,53800000.0
2008-05-20 16:27:00,1.55065,1.55076,1.5503,1.5503,29600000.0
2008-05-20 16:28:00,1.55056,1.55056,1.55025,1.55047,54200000.0
2008-05-20 16:29:00,1.55068,1.55068,1.55012,1.55037,30200000.0
2008-05-20 16:30:00,1.55031,1.55157,1.55027,1.55157,68600001.0
2008-05-20 16:31:00,1.55169,1.55184,1.5511,1.5511,37600000.0
2008-05-20 16:32:00,1.55143,1.55177,1.55135,1.55177,29600000.0
2008-05-20 16:33:00,1.55178,1.55188,1.55163,1.55171,32100000.0
2008-05-20 16:34:00,1.55169,1.55181,1.55132,1.55176,61900000.0
2008-05-20 16:35:00,1.55195,1.55208,1.55195,1.55199,92500000.0
2008-05-20 16:36:00,1.55212,1.55212,1.55181,1.55209,60600000.0
2008-05-20 16:37:00,1.55226,1.55236,1.55197,1.55233,39800000.0
2008-05-20 16:38:00,1.55251,1.5529,1.55244,1.55275,34800000.0
2008-05-20 16:39:00,1.55292,1.55305,1.55283,1.55283,27000000.0
2008-05-20 16:40:00,1.55336,1.55336,1.55302,1.55324,29000000.0
2008-05-20 16:41:00,1.55336,1.55336,1.55286,1.5533,49000001.0
2008-05-20 16:42:00,1.55287,1.55307,1.55232,1.55232,20400000.0
2008-05-20 16:43:00,1.55176,1.55212,1.55171,1.55202,46200000.0
2008-05-20 16:44:00,1.5521,1.55212,1.55141,1.5516,36400000.0
2008-05-20 16:45:00,1.55137,1.55176,1.55116,1.55166,36400000.0
2008-05-20 16:46:00,1.55178,1.55209,1.55169,1.5519,43100000.0
2008-05-20 16:47:00,1.55208,1.55233,1.55181,1.55233,43900000.0
2008-05-20 16:48:00,1.55246,1.55246,1.55165,1.5519,30400000.0
2008-05-20 16:49:00,1.55192,1.55192,1.55161,1.55166,46200000.0
2008-05-20 16:50:00,1.55157,1.55161,1.55133,1.55133,39800000.0
2008-05-20 16:51:00,1.55143,1.55157,1.55131,1.55155,27200000.0
2008-05-20 16:52:00,1.55135,1.5515,1.5512,1.55126,63400001.0
2008-05-20 16:53:00,1.55119,1.5512,1.55094,1.55112,54400000.0
2008-05-20 16:54:00,1.55113,1.55123,1.55102,1.55113,26000000.0
2008-05-20 16:55:00,1.5511,1.55112,1.55079,1.55094,33000000.0
2008-05-20 16:56:00,1.55082,1.55084,1.55019,1.55019,24400000.0
2008-05-20 16:57:00,1.55015,1.55044,1.55015,1.55041,31500000.0
2008-05-20 16:58:00,1.55005,1.55019,1.55,1.55,43500000.0
2008-05-20 16:59:00,1.55004,1.55037,1.54905,1.54905,62600002.0
2008-05-20 17:00:00,1.54898,1.54963,1.54856,1.54957,34400000.0
2008-05-20 17:01:00,1.5494,1.54951,1.54862,1.54862,48700000.0
2008-05-20 17:02:00,1.54851,1.54934,1.54851,1.54933,14800000.0
2008-05-20 17:03:00,1.54946,1.54994,1.54946,1.54964,44900000.0
2008-05-20 17:04:00,1.54958,1.54966,1.54929,1.54961,27800000.0
2008-05-20 17:05:00,1.54966,1.54966,1.54918,1.54966,17200000.0
2008-05-20 17:06:00,1.5495,1.5495,1.54882,1.54922,40600000.0
2008-05-20 17:07:00,1.54901,1.54937,1.54901,1.5493,41800000.0
2008-05-20 17:08:00,1.54944,1.55016,1.54944,1.55016,29500000.0
2008-05-20 17:09:00,1.55029,1.55088,1.55028,1.55088,40000000.0
2008-05-20 17:10:00,1.55094,1.55121,1.55094,1.55111,24800000.0
2008-05-20 17:11:00,1.55114,1.55135,1.5509,1.55098,22200000.0
2008-05-20 17:12:00,1.55104,1.5511,1.55067,1.55072,40200000.0
2008-05-20 17:13:00,1.55063,1.55071,1.55005,1.55023,26600000.0
2008-05-20 17:14:00,1.55003,1.55046,1.54997,1.55004,58600001.0
2008-05-20 17:15:00,1.55047,1.55047,1.55009,1.55021,53800001.0
2008-05-20 17:16:00,1.55023,1.5504,1.55021,1.55021,28000000.0
2008-05-20 17:17:00,1.5504,1.55076,1.55019,1.55076,42800000.0
2008-05-20 17:18:00,1.55101,1.55101,1.55065,1.55066,57700000.0
2008-05-20 17:19:00,1.55074,1.55101,1.55074,1.55092,28200000.0
2008-05-20 17:20:00,1.55043,1.55223,1.55043,1.55194,35200000.0
2008-05-20 17:21:00,1.55239,1.55364,1.55209,1.55364,31600000.0
2008-05-20 17:22:00,1.554,1.55439,1.55375,1.5542,35200000.0
2008-05-20 17:23:00,1.55409,1.55496,1.55409,1.55496,33200000.0
2008-05-20 17:24:00,1.55592,1.55758,1.55592,1.55705,42800000.0
2008-05-20 17:25:00,1.55671,1.55734,1.5567,1.55706,36800000.0
2008-05-20 17:26:00,1.55649,1.55671,1.55603,1.55643,25600000.0
2008-05-20 17:27:00,1.55683,1.55748,1.55676,1.55676,23800000.0
2008-05-20 17:28:00,1.55662,1.55745,1.55652,1.5574,40200000.0
2008-05-20 17:29:00,1.55728,1.55764,1.5569,1.55764,34400000.0
2008-05-20 17:30:00,1.558,1.55841,1.55768,1.55808,60900000.0
2008-05-20 17:31:00,1.55794,1.55794,1.55698,1.55698,27800000.0
2008-05-20 17:32:00,1.55662,1.55695,1.55662,1.55675,31800000.0
2008-05-20 17:33:00,1.55672,1.55704,1.55672,1.55704,49400000.0
2008-05-20 17:34:00,1.55723,1.55742,1.55662,1.55714,42300000.0
2008-05-20 17:35:00,1.55742,1.55753,1.55725,1.55744,37600000.0
2008-05-20 17:36:00,1.55754,1.55754,1.55715,1.55735,36300000.0
2008-05-20 17:37:00,1.55738,1.55809,1.55738,1.55806,48000000.0
2008-05-20 17:38:00,1.55811,1.55859,1.55805,1.55816,55100000.0
2008-05-20 17:39:00,1.55887,1.55926,1.55822,1.55832,32800000.0
2008-05-20 17:40:00,1.55802,1.55802,1.55767,1.55784,40000000.0
2008-05-20 17:41:00,1.55795,1.55795,1.55728,1.55734,55400000.0
2008-05-20 17:42:00,1.5574,1.55756,1.55704,1.55756,26800000.0
2008-05-20 17:43:00,1.55766,1.55766,1.55709,1.55743,59300000.0
2008-05-20 17:44:00,1.55715,1.5572,1.55691,1.55691,36300000.0
2008-05-20 17:45:00,1.55742,1.55758,1.55725,1.55758,31800000.0
2008-05-20 17:46:00,1.55769,1.55772,1.55738,1.55747,37200000.0
2008-05-20 17:47:00,1.55725,1.55763,1.55725,1.55751,29200000.0
2008-05-20 17:48:00,1.55743,1.55751,1.55702,1.55746,58000000.0
2008-05-20 17:49:00,1.55755,1.55755,1.5565,1.55684,63200002.0
2008-05-20 17:50:00,1.55709,1.55734,1.55692,1.55723,29600000.0
2008-05-20 17:51:00,1.55723,1.55746,1.55675,1.55677,33200000.0
2008-05-20 17:52:00,1.55716,1.55724,1.55685,1.55703,30700000.0
2008-05-20 17:53:00,1.55714,1.55756,1.55714,1.55727,30400000.0
2008-05-20 17:54:00,1.55703,1.55715,1.55633,1.55666,41800000.0
2008-05-20 17:55:00,1.5567,1.55694,1.55615,1.55694,52800000.0
2008-05-20 17:56:00,1.55666,1.55688,1.5566,1.55667,31700000.0
2008-05-20 17:57:00,1.5564,1.55641,1.55615,1.55615,53900000.0
2008-05-20 17:58:00,1.55584,1.55599,1.5557,1.55599,39600000.0
2008-05-20 17:59:00,1.5558,1.55586,1.5548,1.5551,46400000.0
2008-05-20 18:00:00,1.55537,1.5555,1.55522,1.5555,32600000.0
2008-05-20 18:01:00,1.55557,1.55577,1.55525,1.5555,57300000.0
2008-05-20 18:02:00,1.55565,1.55603,1.55555,1.55564,46800000.0
2008-05-20 18:03:00,1.55542,1.55618,1.55534,1.55569,30400000.0
2008-05-20 18:04:00,1.55573,1.55576,1.5555,1.55565,34400000.0
2008-05-20 18:05:00,1.55576,1.55576,1.55536,1.55536,33000000.0
2008-05-20 18:06:00,1.55511,1.5553,1.5547,1.5547,55400000.0
2008-05-20 18:07:00,1.55503,1.55519,1.55472,1.55494,50400000.0
2008-05-20 18:08:00,1.55511,1.5552,1.55486,1.55493,57000001.0
2008-05-20 18:09:00,1.5549,1.55499,1.55455,1.55482,39200000.0
2008-05-20 18:10:00,1.55487,1.55519,1.55473,1.55509,28300000.0
2008-05-20 18:11:00,1.55505,1.55543,1.55478,1.55521,42600000.0
2008-05-20 18:12:00,1.55526,1.55531,1.55506,1.55518,39800000.0
2008-05-20 18:13:00,1.55533,1.55548,1.55518,1.55538,26400000.0
2008-05-20 18:14:00,1.55508,1.55561,1.55508,1.5552,36500000.0
2008-05-20 18:15:00,1.55516,1.55533,1.55516,1.55529,44400000.0
2008-05-20 18:16:00,1.55549,1.55559,1.55522,1.55541,20600000.0
2008-05-20 18:17:00,1.55551,1.55579,1.55551,1.55559,78200000.0
2008-05-20 18:18:00,1.55581,1.55581,1.55528,1.55574,59300000.0
2008-05-20 18:19:00,1.55576,1.5558,1.55561,1.55577,23400000.0
2008-05-20 18:20:00,1.55582,1.55583,1.55555,1.55555,38600000.0
2008-05-20 18:21:00,1.55544,1.55552,1.55515,1.55539,45800000.0
2008-05-20 18:22:00,1.55528,1.55554,1.55527,1.55536,34000000.0
2008-05-20 18:23:00,1.55504,1.55504,1.55461,1.55464,39300000.0
2008-05-20 18:24:00,1.55464,1.55471,1.55443,1.55469,42600001.0
2008-05-20 18:25:00,1.55435,1.55435,1.55372,1.55372,58700000.0
2008-05-20 18:26:00,1.55359,1.55379,1.55339,1.55373,27800000.0
2008-05-20 18:27:00,1.55396,1.55412,1.55387,1.55401,33000000.0
2008-05-20 18:28:00,1.55372,1.55401,1.55363,1.55376,36600000.0
2008-05-20 18:29:00,1.55383,1.5541,1.55372,1.55407,41900000.0
2008-05-20 18:30:00,1.55419,1.55419,1.55373,1.55376,42200000.0
2008-05-20 18:31:00,1.55375,1.55375,1.55343,1.55352,32400001.0
2008-05-20 18:32:00,1.55348,1.55348,1.5531,1.55333,15800000.0
2008-05-20 18:33:00,1.55336,1.55347,1.55303,1.55318,40400000.0
2008-05-20 18:34:00,1.55336,1.5539,1.55336,1.55372,35600000.0
2008-05-20 18:35:00,1.55369,1.55383,1.55352,1.55377,22800000.0
2008-05-20 18:36:00,1.55339,1.55384,1.55339,1.55363,41000000.0
2008-05-20 18:37:00,1.55371,1.5538,1.55361,1.55361,37400000.0
2008-05-20 18:38:00,1.55365,1.55391,1.55344,1.55363,52800000.0
2008-05-20 18:39:00,1.55362,1.5541,1.55362,1.55405,47400001.0
2008-05-20 18:40:00,1.5539,1.5542,1.5539,1.55396,25700000.0
2008-05-20 18:41:00,1.55429,1.55469,1.55429,1.55464,37800000.0
2008-05-20 18:42:00,1.55448,1.55462,1.55421,1.55438,47100000.0
2008-05-20 18:43:00,1.55425,1.5544,1.55397,1.55397,29200000.0
2008-05-20 18:44:00,1.55394,1.55455,1.55382,1.55444,38900000.0
2008-05-20 18:45:00,1.55452,1.55452,1.554,1.55435,35000000.0
2008-05-20 18:46:00,1.55449,1.55467,1.55442,1.55442,26900000.0
2008-05-20 18:47:00,1.55459,1.55459,1.55446,1.55455,34600001.0
2008-05-20 18:48:00,1.55457,1.55505,1.55457,1.55491,42700001.0
2008-05-20 18:49:00,1.55491,1.55502,1.55473,1.5549,43200000.0
2008-05-20 18:50:00,1.55495,1.555,1.55473,1.55493,37400000.0
2008-05-20 18:51:00,1.55494,1.55516,1.55477,1.55513,53600000.0
2008-05-20 18:52:00,1.55484,1.5555,1.55484,1.55533,49600000.0
2008-05-20 18:53:00,1.5556,1.55597,1.5556,1.55577,23600000.0
2008-05-20 18:54:00,1.55599,1.55615,1.55572,1.556,70900000.0
2008-05-20 18:55:00,1.55599,1.55599,1.5558,1.55596,25500000.0
2008-05-20 18:56:00,1.55583,1.55639,1.55583,1.55607,32600000.0
2008-05-20 18:57:00,1.55658,1.55675,1.55658,1.55665,22000000.0
2008-05-20 18:58:00,1.55644,1.55647,1.55605,1.55605,35800001.0
2008-05-20 18:59:00,1.55596,1.55596,1.55541,1.55574,25600000.0
2008-05-20 19:00:00,1.55585,1.55594,1.55564,1.55587,39800000.0
2008-05-20 19:01:00,1.55613,1.55613,1.55553,1.55597,56500000.0
2008-05-20 19:02:00,1.55592,1.5563,1.55584,1.5563,25000000.0
2008-05-20 19:03:00,1.5562,1.55641,1.55603,1.55625,48600000.0
2008-05-20 19:04:00,1.55616,1.5564,1.55603,1.55609,32600000.0
2008-05-20 19:05:00,1.55598,1.55598,1.55563,1.55566,37400001.0
2008-05-20 19:06:00,1.55567,1.55567,1.55533,1.55546,41100000.0
2008-05-20 19:07:00,1.5553,1.55546,1.55525,1.55542,56500000.0
2008-05-20 19:08:00,1.55538,1.55599,1.55538,1.55589,42600000.0
2008-05-20 19:09:00,1.55599,1.55599,1.55552,1.55567,49400000.0
2008-05-20 19:10:00,1.55575,1.55575,1.55519,1.55519,53200000.0
2008-05-20 19:11:00,1.55546,1.55573,1.55537,1.55537,25000000.0
2008-05-20 19:12:00,1.55502,1.55533,1.55502,1.55531,42700001.0
2008-05-20 19:13:00,1.55527,1.55536,1.55503,1.55517,50800001.0
2008-05-20 19:14:00,1.55494,1.55529,1.55494,1.55529,41200000.0
2008-05-20 19:15:00,1.55509,1.55543,1.5549,1.55542,40400000.0
2008-05-20 19:16:00,1.55527,1.55565,1.55527,1.5555,31600000.0
2008-05-20 19:17:00,1.55547,1.55561,1.55534,1.55557,50800000.0
2008-05-20 19:18:00,1.55553,1.55565,1.55545,1.55554,21800000.0
2008-05-20 19:19:00,1.55559,1.55559,1.55496,1.55546,52200000.0
2008-05-20 19:20:00,1.55542,1.55556,1.55526,1.55553,43200000.0
2008-05-20 19:21:00,1.55538,1.55565,1.55536,1.55536,39800000.0
2008-05-20 19:22:00,1.55538,1.55553,1.55527,1.55549,25800000.0
2008-05-20 19:23:00,1.55531,1.55558,1.55509,1.55551,49000000.0
2008-05-20 19:24:00,1.55539,1.55564,1.55539,1.55554,46200001.0
2008-05-20 19:25:00,1.55557,1.55557,1.55536,1.55546,47000000.0
2008-05-20 19:26:00,1.55499,1.55516,1.55478,1.55488,40900000.0
2008-05-20 19:27:00,1.55472,1.55487,1.55439,1.55478,34200000.0
2008-05-20 19:28:00,1.55489,1.55499,1.55459,1.55476,35800000.0
2008-05-20 19:29:00,1.5547,1.5547,1.55411,1.55452,20000000.0
2008-05-20 19:30:00,1.55475,1.55487,1.55447,1.55478,34800000.0
2008-05-20 19:31:00,1.55506,1.55531,1.55506,1.55519,57200000.0
2008-05-20 19:32:00,1.55521,1.55545,1.55511,1.55538,53700000.0
2008-05-20 19:33:00,1.55534,1.55536,1.5551,1.55526,23400000.0
2008-05-20 19:34:00,1.55485,1.55515,1.55485,1.55506,21000000.0
2008-05-20 19:35:00,1.55512,1.55523,1.55479,1.55513,30200000.0
2008-05-20 19:36:00,1.55518,1.5554,1.55514,1.55534,21200000.0
2008-05-20 19:37:00,1.55546,1.55546,1.55509,1.55509,45400001.0
2008-05-20 19:38:00,1.55505,1.55544,1.55505,1.55528,37500000.0
2008-05-20 19:39:00,1.55546,1.55548,1.55523,1.55541,37800000.0
2008-05-20 19:40:00,1.55536,1.55554,1.55514,1.55542,57100000.0
2008-05-20 19:41:00,1.55581,1.55581,1.55563,1.55568,47400000.0
2008-05-20 19:42:00,1.55567,1.55597,1.55567,1.55597,42400000.0
2008-05-20 19:43:00,1.55577,1.55577,1.55529,1.55568,33800000.0
2008-05-20 19:44:00,1.55561,1.55567,1.55539,1.55546,44000000.0
2008-05-20 19:45:00,1.55524,1.55538,1.55524,1.55526,35000000.0
2008-05-20 19:46:00,1.55525,1.5553,1.55475,1.55475,41800000.0
2008-05-20 19:47:00,1.55514,1.55529,1.55488,1.55529,48200000.0
2008-05-20 19:48:00,1.55538,1.55538,1.55512,1.55515,42300000.0
2008-05-20 19:49:00,1.55533,1.55533,1.55483,1.5552,42200000.0
2008-05-20 19:50:00,1.55525,1.55525,1.55483,1.55493,51100000.0
2008-05-20 19:51:00,1.55467,1.55489,1.55467,1.55476,29600000.0
2008-05-20 19:52:00,1.55468,1.55481,1.55443,1.55468,26800000.0
2008-05-20 19:53:00,1.5549,1.55511,1.55484,1.55507,30000000.0
2008-05-20 19:54:00,1.55528,1.55531,1.55523,1.55525,35600000.0
2008-05-20 19:55:00,1.5551,1.55536,1.5551,1.55536,33000000.0
2008-05-20 19:56:00,1.55547,1.55589,1.55544,1.55589,50000001.0
2008-05-20 19:57:00,1.55592,1.55599,1.55575,1.55589,42100000.0
2008-05-20 19:58:00,1.55574,1.55576,1.5556,1.5556,32400000.0
2008-05-20 19:59:00,1.5557,1.5557,1.55522,1.55522,28000000.0
2008-05-20 20:00:00,1.55531,1.55553,1.55512,1.55512,50700000.0
2008-05-20 20:01:00,1.55551,1.55583,1.5555,1.55562,52400000.0
2008-05-20 20:02:00,1.55562,1.55587,1.55553,1.55574,26600000.0
2008-05-20 20:03:00,1.55572,1.55572,1.55545,1.55564,31300000.0
2008-05-20 20:04:00,1.55558,1.55558,1.5551,1.55557,85300002.0
2008-05-20 20:05:00,1.55533,1.55554,1.55521,1.55522,49000001.0
2008-05-20 20:06:00,1.55554,1.55562,1.55539,1.55543,36700000.0
2008-05-20 20:07:00,1.55534,1.55541,1.55514,1.55534,24600000.0
2008-05-20 20:08:00,1.5553,1.5553,1.55482,1.55526,28600000.0
2008-05-20 20:09:00,1.55549,1.55552,1.55526,1.55547,23200000.0
2008-05-20 20:10:00,1.55499,1.55545,1.55489,1.55545,47700000.0
2008-05-20 20:11:00,1.55556,1.55556,1.55498,1.555,39000000.0
2008-05-20 20:12:00,1.555,1.55502,1.55458,1.555,44700000.0
2008-05-20 20:13:00,1.55513,1.55528,1.55505,1.55516,52200000.0
2008-05-20 20:14:00,1.55518,1.55532,1.55468,1.55522,38500000.0
2008-05-20 20:15:00,1.55532,1.55545,1.55521,1.55545,37400000.0
2008-05-20 20:16:00,1.55544,1.55545,1.55512,1.55524,47600001.0
2008-05-20 20:17:00,1.55524,1.55524,1.55463,1.55494,34200000.0
2008-05-20 20:18:00,1.55503,1.55503,1.55474,1.55482,31600000.0
2008-05-20 20:19:00,1.55476,1.55488,1.5546,1.55473,50300000.0
2008-05-20 20:20:00,1.55488,1.55488,1.55438,1.55438,25600000.0
2008-05-20 20:21:00,1.55448,1.55455,1.55447,1.5545,32600000.0
2008-05-20 20:22:00,1.55436,1.55436,1.55358,1.55374,25400000.0
2008-05-20 20:23:00,1.55368,1.55394,1.55355,1.55383,47800000.0
2008-05-20 20:24:00,1.55397,1.55403,1.55388,1.55388,34000000.0
2008-05-20 20:25:00,1.55409,1.55409,1.55373,1.55378,36600000.0
2008-05-20 20:26:00,1.55355,1.55405,1.55355,1.55371,45500000.0
2008-05-20 20:27:00,1.55389,1.55408,1.5535,1.5538,43000000.0
2008-05-20 20:28:00,1.55402,1.55431,1.55402,1.55414,37800000.0
2008-05-20 20:29:00,1.55437,1.55463,1.55396,1.55463,43300000.0
2008-05-20 20:30:00,1.55475,1.55475,1.55451,1.55458,26700000.0
2008-05-20 20:31:00,1.5545,1.55457,1.55417,1.55437,44200000.0
2008-05-20 20:32:00,1.55428,1.55443,1.55401,1.55434,29800000.0
2008-05-20 20:33:00,1.55424,1.55424,1.55338,1.55338,48800001.0
2008-05-20 20:34:00,1.55349,1.55379,1.55326,1.55379,32000000.0
2008-05-20 20:35:00,1.55393,1.55408,1.5539,1.55394,51800001.0
2008-05-20 20:36:00,1.55396,1.55418,1.55383,1.55388,31400000.0
2008-05-20 20:37:00,1.5539,1.55409,1.55375,1.55407,54400000.0
2008-05-20 20:38:00,1.5546,1.55471,1.55433,1.55433,20800000.0
2008-05-20 20:39:00,1.554,1.55415,1.55375,1.55391,52200000.0
2008-05-20 20:40:00,1.55422,1.55437,1.55406,1.55415,25600000.0
2008-05-20 20:41:00,1.55426,1.55444,1.55413,1.55431,47200000.0
2008-05-20 20:42:00,1.55425,1.55443,1.55402,1.55428,42600000.0
2008-05-20 20:43:00,1.55426,1.55426,1.55372,1.55372,24400000.0
2008-05-20 20:44:00,1.55413,1.55432,1.55391,1.55414,35300000.0
2008-05-20 20:45:00,1.55394,1.55403,1.55373,1.55385,45300000.0
2008-05-20 20:46:00,1.55384,1.5539,1.55374,1.55374,47300000.0
2008-05-20 20:47:00,1.55361,1.5543,1.55361,1.55415,38200000.0
2008-05-20 20:48:00,1.55399,1.55428,1.55399,1.55416,49100000.0
2008-05-20 20:49:00,1.55411,1.55411,1.55395,1.55395,26000000.0
2008-05-20 20:50:00,1.55378,1.55387,1.55369,1.55381,18600000.0
2008-05-20 20:51:00,1.55372,1.55407,1.55372,1.5539,23400000.0
2008-05-20 20:52:00,1.55379,1.55384,1.55364,1.55376,28000000.0
2008-05-20 20:53:00,1.55372,1.55426,1.55372,1.55414,40600001.0
2008-05-20 20:54:00,1.55405,1.55432,1.55399,1.55409,25200000.0
2008-05-20 20:55:00,1.554,1.55424,1.55385,1.55414,33000000.0
2008-05-20 20:56:00,1.55388,1.55396,1.55373,1.55391,45000000.0
2008-05-20 20:57:00,1.55393,1.55421,1.55393,1.55406,37000000.0
2008-05-20 20:58:00,1.55415,1.55419,1.55394,1.554,54800000.0
2008-05-20 20:59:00,1.55385,1.55423,1.55384,1.55408,56300001.0
2008-05-20 21:00:00,1.55371,1.55407,1.55371,1.55384,27000000.0
2008-05-20 21:01:00,1.55409,1.55443,1.55386,1.55386,32400000.0
2008-05-20 21:02:00,1.55419,1.55441,1.55395,1.5543,56200001.0
2008-05-20 21:03:00,1.55415,1.55423,1.55405,1.55412,33400000.0
2008-05-20 21:04:00,1.55413,1.55413,1.55366,1.55373,26600000.0
2008-05-20 21:05:00,1.55339,1.5537,1.55332,1.5536,59900001.0
2008-05-20 21:06:00,1.55371,1.55373,1.55349,1.55373,34100000.0
2008-05-20 21:07:00,1.55377,1.55377,1.55338,1.55355,17000000.0
2008-05-20 21:08:00,1.55351,1.55369,1.55344,1.55369,28600000.0
2008-05-20 21:09:00,1.55348,1.55379,1.55348,1.55373,28700000.0
2008-05-20 21:10:00,1.55375,1.55379,1.55352,1.55358,45100000.0
2008-05-20 21:11:00,1.5536,1.55402,1.55352,1.55372,39800000.0
2008-05-20 21:12:00,1.55386,1.55404,1.55378,1.55404,95500000.0
2008-05-20 21:13:00,1.55392,1.55416,1.55384,1.55384,38800000.0
2008-05-20 21:14:00,1.55379,1.55412,1.55379,1.5539,34800000.0
2008-05-20 21:15:00,1.55396,1.55405,1.55388,1.55391,55200001.0
2008-05-20 21:16:00,1.55384,1.55415,1.5537,1.55415,26600000.0
2008-05-20 21:17:00,1.55395,1.55395,1.55338,1.55338,49300000.0
2008-05-20 21:18:00,1.55401,1.55401,1.55346,1.5538,27000000.0
2008-05-20 21:19:00,1.55376,1.55394,1.55359,1.55359,25800000.0
2008-05-20 21:20:00,1.55359,1.55379,1.55352,1.55362,30400000.0
2008-05-20 21:21:00,1.55362,1.55394,1.55362,1.55374,54100001.0
2008-05-20 21:22:00,1.5529,1.55336,1.5529,1.55324,37600000.0
2008-05-20 21:23:00,1.55333,1.55351,1.55307,1.5535,35800000.0
2008-05-20 21:24:00,1.55353,1.5539,1.55344,1.55366,31000000.0
2008-05-20 21:25:00,1.55363,1.55372,1.55324,1.55345,68600002.0
2008-05-20 21:26:00,1.55331,1.55343,1.55286,1.55286,39300000.0
2008-05-20 21:27:00,1.55344,1.55353,1.55332,1.55348,33400000.0
2008-05-20 21:28:00,1.55335,1.55347,1.55334,1.55336,34000000.0
2008-05-20 21:29:00,1.55342,1.55349,1.55331,1.55347,38500000.0
2008-05-20 21:30:00,1.55323,1.55362,1.55323,1.55351,39700000.0
2008-05-20 21:31:00,1.55347,1.55349,1.5533,1.55333,27200000.0
2008-05-20 21:32:00,1.55332,1.55355,1.55332,1.55343,35000000.0
2008-05-20 21:33:00,1.55362,1.55383,1.5535,1.55367,33000000.0
2008-05-20 21:34:00,1.55375,1.55376,1.55355,1.55362,24800000.0
2008-05-20 21:35:00,1.55379,1.55386,1.55349,1.55374,35000000.0
2008-05-20 21:36:00,1.55367,1.55367,1.55312,1.55358,35200000.0
2008-05-20 21:37:00,1.5537,1.55372,1.55352,1.55372,23400000.0
2008-05-20 21:38:00,1.55384,1.55386,1.55368,1.55378,25800000.0
2008-05-20 21:39:00,1.5537,1.55395,1.55366,1.55375,77100000.0
2008-05-20 21:40:00,1.55358,1.5538,1.55358,1.55367,21800000.0
2008-05-20 21:41:00,1.55354,1.55361,1.55337,1.55341,30400000.0
2008-05-20 21:42:00,1.55354,1.55366,1.55318,1.55318,23400000.0
2008-05-20 21:43:00,1.55343,1.55354,1.55327,1.55351,28400000.0
2008-05-20 21:44:00,1.55336,1.55351,1.55321,1.55335,33000000.0
2008-05-20 21:45:00,1.55347,1.55361,1.55322,1.55361,36900000.0
2008-05-20 21:46:00,1.55351,1.55351,1.5529,1.55295,43800000.0
2008-05-20 21:47:00,1.55297,1.55326,1.55297,1.55313,30200000.0
2008-05-20 21:48:00,1.55317,1.55346,1.55304,1.55312,38000000.0
2008-05-20 21:49:00,1.55303,1.55323,1.55303,1.55323,30100000.0
2008-05-20 21:50:00,1.55314,1.55334,1.55314,1.55334,21800000.0
2008-05-20 21:51:00,1.55354,1.55369,1.55337,1.55356,48600000.0
2008-05-20 21:52:00,1.55347,1.55366,1.55343,1.55364,41800000.0
2008-05-20 21:53:00,1.55362,1.55362,1.55323,1.55323,17000000.0
2008-05-20 21:54:00,1.55316,1.55341,1.55306,1.55317,48800000.0
2008-05-20 21:55:00,1.55297,1.55304,1.55286,1.55293,67200001.0
2008-05-20 21:56:00,1.553,1.55311,1.55288,1.55311,56200000.0
2008-05-20 21:57:00,1.55325,1.55325,1.55266,1.55301,43300000.0
2008-05-20 21:58:00,1.55313,1.55313,1.55293,1.55296,26600000.0
2008-05-20 21:59:00,1.55304,1.5532,1.55296,1.55296,29800000.0
2008-05-20 22:00:00,1.55304,1.5531,1.55293,1.55309,40000000.0
2008-05-20 22:01:00,1.55292,1.55327,1.55292,1.55311,51800001.0
2008-05-20 22:02:00,1.55321,1.55337,1.55312,1.55312,30600000.0
2008-05-20 22:03:00,1.55322,1.55357,1.55322,1.55355,36800000.0
2008-05-20 22:04:00,1.55352,1.55352,1.55329,1.55335,30800000.0
2008-05-20 22:05:00,1.55327,1.5536,1.55327,1.55352,44100000.0
2008-05-20 22:06:00,1.55352,1.55352,1.55315,1.55315,38400000.0
2008-05-20 22:07:00,1.5534,1.55362,1.55336,1.55339,40200000.0
2008-05-20 22:08:00,1.55302,1.55336,1.55302,1.55325,31000000.0
2008-05-20 22:09:00,1.5532,1.55336,1.55296,1.55321,24600000.0
2008-05-20 22:10:00,1.55317,1.5534,1.5531,1.5533,45200000.0
2008-05-20 22:11:00,1.55324,1.55337,1.55315,1.55318,28000000.0
2008-05-20 22:12:00,1.55317,1.55325,1.55305,1.55318,53800000.0
2008-05-20 22:13:00,1.55314,1.55322,1.5531,1.5531,29400000.0
2008-05-20 22:14:00,1.55304,1.55343,1.55295,1.55295,48200000.0
2008-05-20 22:15:00,1.5532,1.55327,1.55296,1.55309,40000000.0
2008-05-20 22:16:00,1.55302,1.55319,1.55296,1.55296,35200000.0
2008-05-20 22:17:00,1.55318,1.55329,1.55292,1.55323,30400000.0
2008-05-20 22:18:00,1.55326,1.55339,1.55295,1.55323,46500000.0
2008-05-20 22:19:00,1.5531,1.55322,1.5531,1.5531,36300000.0
2008-05-20 22:20:00,1.55299,1.55299,1.55242,1.5526,32600000.0
2008-05-20 22:21:00,1.55269,1.55308,1.55257,1.55286,58000001.0
2008-05-20 22:22:00,1.5528,1.55282,1.55258,1.55264,43600000.0
2008-05-20 22:23:00,1.55258,1.55285,1.55258,1.55265,48500000.0
2008-05-20 22:24:00,1.55283,1.55304,1.55278,1.55279,46300000.0
2008-05-20 22:25:00,1.55254,1.55283,1.55249,1.55273,32700000.0
2008-05-20 22:26:00,1.55241,1.55267,1.55233,1.55267,41600000.0
2008-05-20 22:27:00,1.5523,1.55287,1.5523,1.55273,49400000.0
2008-05-20 22:28:00,1.55267,1.55289,1.55254,1.55259,45300000.0
2008-05-20 22:29:00,1.55262,1.55279,1.55249,1.55267,24200000.0
2008-05-20 22:30:00,1.55277,1.55278,1.55255,1.55255,30600000.0
2008-05-20 22:31:00,1.552,1.55269,1.552,1.55263,23200000.0
2008-05-20 22:32:00,1.55245,1.55259,1.55239,1.55242,44600001.0
2008-05-20 22:33:00,1.55238,1.55265,1.55238,1.55249,47200000.0
2008-05-20 22:34:00,1.55244,1.5526,1.55221,1.55245,45500000.0
2008-05-20 22:35:00,1.55258,1.55258,1.55229,1.55229,23400000.0
2008-05-20 22:36:00,1.55239,1.55239,1.55162,1.55162,52200000.0
2008-05-20 22:37:00,1.55227,1.55237,1.55215,1.55234,58400001.0
2008-05-20 22:38:00,1.55228,1.55245,1.55219,1.55231,32200000.0
2008-05-20 22:39:00,1.55223,1.55234,1.55188,1.55188,39200000.0
2008-05-20 22:40:00,1.55213,1.55227,1.55168,1.55168,28000000.0
2008-05-20 22:41:00,1.55187,1.55206,1.55187,1.55206,37600000.0
2008-05-20 22:42:00,1.55208,1.55234,1.55207,1.55207,27200000.0
2008-05-20 22:43:00,1.55192,1.55209,1.55189,1.55189,34600000.0
2008-05-20 22:44:00,1.55188,1.55229,1.55188,1.55228,44900000.0
2008-05-20 22:45:00,1.55237,1.55249,1.55219,1.55249,32800000.0
2008-05-20 22:46:00,1.55244,1.55254,1.55201,1.55201,30500000.0
2008-05-20 22:47:00,1.55202,1.55224,1.55196,1.55196,26400000.0
2008-05-20 22:48:00,1.55133,1.55176,1.5513,1.55147,43100000.0
2008-05-20 22:49:00,1.55179,1.55195,1.55116,1.55164,31300000.0
2008-05-20 22:50:00,1.55167,1.55197,1.55162,1.55187,55300000.0
2008-05-20 22:51:00,1.55178,1.55195,1.55165,1.55191,27200000.0
2008-05-20 22:52:00,1.55199,1.55203,1.55177,1.55197,37800000.0
2008-05-20 22:53:00,1.55198,1.5526,1.55198,1.55253,30300000.0
2008-05-20 22:54:00,1.55253,1.55253,1.55223,1.55229,30200000.0
2008-05-20 22:55:00,1.55243,1.55252,1.55231,1.55235,28200000.0
2008-05-20 22:56:00,1.55245,1.55245,1.55225,1.55229,23200000.0
2008-05-20 22:57:00,1.55229,1.55231,1.55198,1.55198,63600000.0
2008-05-20 22:58:00,1.5522,1.55225,1.55211,1.55211,36800000.0
2008-05-20 22:59:00,1.5523,1.55241,1.5521,1.55214,81799999.0
2008-05-20 23:00:00,1.55178,1.552,1.55173,1.55173,29400000.0
2008-05-20 23:01:00,1.55205,1.55229,1.55189,1.55216,47400000.0
2008-05-20 23:02:00,1.5522,1.55246,1.5522,1.55246,32400000.0
2008-05-20 23:03:00,1.55273,1.55275,1.55261,1.55261,43800001.0
2008-05-20 23:04:00,1.55256,1.55277,1.55252,1.55273,29600000.0
2008-05-20 23:05:00,1.55263,1.55297,1.5526,1.55297,46000000.0
2008-05-20 23:06:00,1.55273,1.55289,1.55262,1.55266,44400000.0
2008-05-20 23:07:00,1.55266,1.553,1.55261,1.55297,11400000.0
2008-05-20 23:08:00,1.55317,1.55328,1.55296,1.553,22600000.0
2008-05-20 23:09:00,1.55301,1.55323,1.55297,1.55299,31300000.0
2008-05-20 23:10:00,1.553,1.55309,1.55267,1.55276,28200000.0
2008-05-20 23:11:00,1.55295,1.55298,1.55282,1.55288,49200000.0
2008-05-20 23:12:00,1.553,1.5533,1.55288,1.55288,26800000.0
2008-05-20 23:13:00,1.55217,1.55298,1.55217,1.5528,29000000.0
2008-05-20 23:14:00,1.55293,1.55293,1.5525,1.55271,26000000.0
2008-05-20 23:15:00,1.55276,1.55302,1.55227,1.55288,53600000.0
2008-05-20 23:16:00,1.55286,1.5533,1.55284,1.55316,29000000.0
2008-05-20 23:17:00,1.55323,1.55323,1.55293,1.55314,34400000.0
2008-05-20 23:18:00,1.55316,1.55321,1.55277,1.55307,39400000.0
2008-05-20 23:19:00,1.55303,1.55323,1.55297,1.55304,25800000.0
2008-05-20 23:20:00,1.55325,1.55325,1.55277,1.5531,40600000.0
2008-05-20 23:21:00,1.55337,1.55337,1.55313,1.55325,35600000.0
2008-05-20 23:22:00,1.55334,1.55352,1.55314,1.55343,30600000.0
2008-05-20 23:23:00,1.55329,1.55353,1.55328,1.55353,25000000.0
2008-05-20 23:24:00,1.55351,1.55383,1.55327,1.55342,48700001.0
2008-05-20 23:25:00,1.5535,1.5536,1.55337,1.55345,38400000.0
2008-05-20 23:26:00,1.5534,1.55347,1.55324,1.55344,39800000.0
2008-05-20 23:27:00,1.5533,1.5535,1.5533,1.55336,56600001.0
2008-05-20 23:28:00,1.55336,1.55346,1.55313,1.55313,71100000.0
2008-05-20 23:29:00,1.55343,1.55375,1.55326,1.55349,70500000.0
2008-05-20 23:30:00,1.55359,1.55359,1.55315,1.55335,53800000.0
2008-05-20 23:31:00,1.55289,1.55318,1.55277,1.55318,37400000.0
2008-05-20 23:32:00,1.55294,1.55319,1.55294,1.55309,32400000.0
2008-05-20 23:33:00,1.55306,1.55306,1.55278,1.55281,40700000.0
2008-05-20 23:34:00,1.55277,1.5532,1.55272,1.5532,39400000.0
2008-05-20 23:35:00,1.55318,1.55318,1.55287,1.55287,26400000.0
2008-05-20 23:36:00,1.55284,1.55305,1.5526,1.5526,44700000.0
2008-05-20 23:37:00,1.55297,1.55306,1.55289,1.55289,31600000.0
2008-05-20 23:38:00,1.55268,1.55273,1.5524,1.55251,53200000.0
2008-05-20 23:39:00,1.55233,1.55253,1.55233,1.55243,34400000.0
2008-05-20 23:40:00,1.55272,1.55272,1.55258,1.5526,23200000.0
2008-05-20 23:41:00,1.55204,1.55246,1.55196,1.55196,46400000.0
2008-05-20 23:42:00,1.55245,1.55245,1.55203,1.55203,23400000.0
2008-05-20 23:43:00,1.55204,1.55223,1.55171,1.5522,28000000.0
2008-05-20 23:44:00,1.55225,1.55236,1.55215,1.55226,47200000.0
2008-05-20 23:45:00,1.55223,1.55238,1.55195,1.55218,57000000.0
2008-05-20 23:46:00,1.55248,1.55248,1.55173,1.55242,33000000.0
2008-05-20 23:47:00,1.55245,1.55257,1.55231,1.55257,34800001.0
2008-05-20 23:48:00,1.55254,1.55254,1.55229,1.55249,47300000.0
2008-05-20 23:49:00,1.55259,1.55262,1.55224,1.55244,26600000.0
2008-05-20 23:50:00,1.55192,1.55192,1.55118,1.55146,33000000.0
2008-05-20 23:51:00,1.5516,1.55165,1.55135,1.5515,47000000.0
2008-05-20 23:52:00,1.55154,1.55154,1.55115,1.55152,26200000.0
2008-05-20 23:53:00,1.5517,1.5517,1.55135,1.55155,36600000.0
2008-05-20 23:54:00,1.55165,1.55165,1.55095,1.55095,30200000.0
2008-05-20 23:55:00,1.55131,1.55142,1.55131,1.55142,39800001.0
2008-05-20 23:56:00,1.55144,1.55144,1.55114,1.55126,38000000.0
2008-05-20 23:57:00,1.55149,1.55157,1.55142,1.55157,30200000.0
2008-05-20 23:58:00,1.55149,1.55161,1.55119,1.55154,46200001.0
2008-05-20 23:59:00,1.55147,1.5515,1.55122,1.55131,45800000.0
2008-05-21 00:00:00,1.55155,1.55174,1.55148,1.55157,48200000.0
2008-05-21 00:01:00,1.5513,1.55161,1.5513,1.55161,38400000.0
2008-05-21 00:02:00,1.55175,1.55175,1.55123,1.5516,35200000.0
2008-05-21 00:03:00,1.55151,1.55171,1.55149,1.55154,44400000.0
2008-05-21 00:04:00,1.55147,1.55151,1.55142,1.55142,41100000.0
2008-05-21 00:05:00,1.5515,1.55153,1.55123,1.55137,37000000.0
2008-05-21 00:06:00,1.55119,1.55161,1.55119,1.55156,40200000.0
2008-05-21 00:07:00,1.55163,1.55191,1.55163,1.55191,44400000.0
2008-05-21 00:08:00,1.55211,1.55243,1.55211,1.55225,39000000.0
2008-05-21 00:09:00,1.55207,1.55225,1.55192,1.55207,49400000.0
2008-05-21 00:10:00,1.55222,1.55232,1.55215,1.55231,30600000.0
2008-05-21 00:11:00,1.55239,1.55242,1.55207,1.55207,30200000.0
2008-05-21 00:12:00,1.55238,1.55238,1.55215,1.55215,21600000.0
2008-05-21 00:13:00,1.55234,1.5524,1.55201,1.5524,37200000.0
2008-05-21 00:14:00,1.55244,1.55263,1.55232,1.55251,33300000.0
2008-05-21 00:15:00,1.55224,1.55239,1.55224,1.55224,28400000.0
2008-05-21 00:16:00,1.55244,1.55244,1.55221,1.55237,28200000.0
2008-05-21 00:17:00,1.55238,1.55251,1.5523,1.55242,28800000.0
2008-05-21 00:18:00,1.5526,1.55272,1.55244,1.55244,20800000.0
2008-05-21 00:19:00,1.55254,1.55268,1.55241,1.55268,39600001.0
2008-05-21 00:20:00,1.55264,1.55266,1.55229,1.55266,39800000.0
2008-05-21 00:21:00,1.55268,1.55275,1.55252,1.55261,49700000.0
2008-05-21 00:22:00,1.55261,1.55272,1.55251,1.55251,24600000.0
2008-05-21 00:23:00,1.55248,1.55259,1.55202,1.55239,75999999.0
2008-05-21 00:24:00,1.55248,1.55255,1.55247,1.55255,35200001.0
2008-05-21 00:25:00,1.55227,1.55242,1.55206,1.55235,47200000.0
2008-05-21 00:26:00,1.55242,1.55242,1.55202,1.55202,29900000.0
2008-05-21 00:27:00,1.55254,1.55254,1.55241,1.55246,52400001.0
2008-05-21 00:28:00,1.55256,1.55267,1.5524,1.55257,63300000.0
2008-05-21 00:29:00,1.55247,1.55261,1.55236,1.5524,43800000.0
2008-05-21 00:30:00,1.55211,1.55257,1.55211,1.5522,36200000.0
2008-05-21 00:31:00,1.55213,1.55221,1.55211,1.55211,28200000.0
2008-05-21 00:32:00,1.55208,1.55231,1.55203,1.55208,27000000.0
2008-05-21 00:33:00,1.55237,1.55239,1.5521,1.55239,36800000.0
2008-05-21 00:34:00,1.55259,1.55262,1.55237,1.5525,28400000.0
2008-05-21 00:35:00,1.55269,1.55269,1.55249,1.55264,25100000.0
2008-05-21 00:36:00,1.55251,1.55251,1.55229,1.55241,34600001.0
2008-05-21 00:37:00,1.55253,1.55253,1.55238,1.55248,32200000.0
2008-05-21 00:38:00,1.55252,1.55272,1.55252,1.55272,42200001.0
2008-05-21 00:39:00,1.55281,1.55305,1.55273,1.55305,47600001.0
2008-05-21 00:40:00,1.55291,1.55295,1.55268,1.55283,39800000.0
2008-05-21 00:41:00,1.55309,1.55315,1.55278,1.55278,44000000.0
2008-05-21 00:42:00,1.55295,1.55307,1.55293,1.55303,54100000.0
2008-05-21 00:43:00,1.55282,1.5531,1.55258,1.5531,35400000.0
2008-05-21 00:44:00,1.5531,1.5531,1.55297,1.55305,62300000.0
2008-05-21 00:45:00,1.5531,1.55314,1.55296,1.55299,57600000.0
2008-05-21 00:46:00,1.55301,1.55309,1.55288,1.55309,54800000.0
2008-05-21 00:47:00,1.5531,1.55311,1.55282,1.55287,53000001.0
2008-05-21 00:48:00,1.5526,1.55301,1.5526,1.55271,44000001.0
2008-05-21 00:49:00,1.55272,1.55272,1.55241,1.55268,47100000.0
2008-05-21 00:50:00,1.55242,1.55275,1.5523,1.55275,33000000.0
2008-05-21 00:51:00,1.55263,1.55273,1.55251,1.55268,69500001.0
2008-05-21 00:52:00,1.5525,1.55279,1.55248,1.55279,29200000.0
2008-05-21 00:53:00,1.55272,1.55277,1.55254,1.55277,33900000.0
2008-05-21 00:54:00,1.55246,1.55284,1.55246,1.55284,17800000.0
2008-05-21 00:55:00,1.5524,1.55273,1.55234,1.55234,34800001.0
2008-05-21 00:56:00,1.55261,1.55265,1.55244,1.55258,54600000.0
2008-05-21 00:57:00,1.55257,1.55259,1.55236,1.55236,30400000.0
2008-05-21 00:58:00,1.55271,1.55279,1.55255,1.55263,34400000.0
2008-05-21 00:59:00,1.55288,1.55288,1.5527,1.55281,31200000.0
2008-05-21 01:00:00,1.55269,1.55269,1.55237,1.55237,35800000.0
2008-05-21 01:01:00,1.55232,1.55247,1.55223,1.55243,36100000.0
2008-05-21 01:02:00,1.55245,1.55245,1.55203,1.55203,38400000.0
2008-05-21 01:03:00,1.55244,1.55252,1.55221,1.55249,45400000.0
2008-05-21 01:04:00,1.55238,1.55255,1.55237,1.55238,41200000.0
2008-05-21 01:05:00,1.55248,1.55268,1.55244,1.55261,76900000.0
2008-05-21 01:06:00,1.55271,1.55272,1.5524,1.55259,50500000.0
2008-05-21 01:07:00,1.55271,1.55306,1.55271,1.55291,34500000.0
2008-05-21 01:08:00,1.55262,1.55282,1.55236,1.55236,28800000.0
2008-05-21 01:09:00,1.55272,1.55272,1.55252,1.5527,27000000.0
2008-05-21 01:10:00,1.55264,1.55272,1.55234,1.55257,30600000.0
2008-05-21 01:11:00,1.55246,1.5526,1.55238,1.5526,30000000.0
2008-05-21 01:12:00,1.55246,1.55248,1.55214,1.55228,33000000.0
2008-05-21 01:13:00,1.55249,1.55249,1.55219,1.55238,46800000.0
2008-05-21 01:14:00,1.55215,1.5523,1.55197,1.55215,39500000.0
2008-05-21 01:15:00,1.55218,1.5522,1.55189,1.55212,35000000.0
2008-05-21 01:16:00,1.55208,1.55222,1.55195,1.55205,47600000.0
2008-05-21 01:17:00,1.5521,1.55213,1.55194,1.55202,26600000.0
2008-05-21 01:18:00,1.55199,1.55199,1.55162,1.55194,26000000.0
2008-05-21 01:19:00,1.55174,1.55201,1.55173,1.55176,80700000.0
2008-05-21 01:20:00,1.55196,1.55201,1.55143,1.55196,45700000.0
2008-05-21 01:21:00,1.55171,1.55202,1.55171,1.55192,32200000.0
2008-05-21 01:22:00,1.55198,1.55209,1.55156,1.55156,39200000.0
2008-05-21 01:23:00,1.55191,1.55214,1.55191,1.55193,37000000.0
2008-05-21 01:24:00,1.55218,1.55238,1.552,1.55202,37000000.0
2008-05-21 01:25:00,1.55233,1.55248,1.55209,1.55231,37900000.0
2008-05-21 01:26:00,1.55217,1.5524,1.55215,1.5523,26700000.0
2008-05-21 01:27:00,1.55235,1.55235,1.55213,1.55223,37800000.0
2008-05-21 01:28:00,1.55213,1.55225,1.55185,1.55212,91999998.0
2008-05-21 01:29:00,1.55211,1.55221,1.55211,1.55221,37600000.0
2008-05-21 01:30:00,1.55229,1.55229,1.55174,1.5521,71900000.0
2008-05-21 01:31:00,1.55175,1.55198,1.55139,1.55139,33000000.0
2008-05-21 01:32:00,1.55127,1.55175,1.55127,1.55175,44800000.0
2008-05-21 01:33:00,1.5519,1.55213,1.55186,1.55213,59599999.0
2008-05-21 01:34:00,1.55208,1.55214,1.55169,1.55209,56600001.0
2008-05-21 01:35:00,1.55202,1.55214,1.55166,1.55166,66300000.0
2008-05-21 01:36:00,1.55208,1.55229,1.55204,1.55204,46200000.0
2008-05-21 01:37:00,1.55194,1.55204,1.5515,1.5515,43400000.0
2008-05-21 01:38:00,1.55171,1.55171,1.55141,1.55141,19600000.0
2008-05-21 01:39:00,1.55164,1.55164,1.5514,1.55155,28400000.0
2008-05-21 01:40:00,1.55152,1.55186,1.55145,1.55186,31600000.0
2008-05-21 01:41:00,1.55206,1.55226,1.55194,1.55197,40400000.0
2008-05-21 01:42:00,1.55213,1.55223,1.55193,1.55213,40200000.0
2008-05-21 01:43:00,1.5522,1.55246,1.55211,1.55229,38800000.0
2008-05-21 01:44:00,1.55228,1.55258,1.55211,1.55258,27000000.0
2008-05-21 01:45:00,1.5525,1.55259,1.55235,1.55242,40400000.0
2008-05-21 01:46:00,1.55233,1.55248,1.55214,1.55226,33000000.0
2008-05-21 01:47:00,1.55228,1.5525,1.55216,1.55216,25600000.0
2008-05-21 01:48:00,1.55221,1.55232,1.55182,1.55182,36600000.0
2008-05-21 01:49:00,1.55213,1.55224,1.55161,1.55204,28400000.0
2008-05-21 01:50:00,1.55197,1.55207,1.55159,1.55189,34800000.0
2008-05-21 01:51:00,1.55171,1.5519,1.55154,1.55162,28800000.0
2008-05-21 01:52:00,1.55177,1.55177,1.55151,1.55151,38600000.0
2008-05-21 01:53:00,1.55171,1.55191,1.55164,1.55183,45300000.0
2008-05-21 01:54:00,1.55183,1.55196,1.5517,1.5517,31400000.0
2008-05-21 01:55:00,1.55171,1.55188,1.55166,1.55166,50800000.0
2008-05-21 01:56:00,1.5518,1.55202,1.55168,1.55181,41000000.0
2008-05-21 01:57:00,1.55168,1.55181,1.55161,1.55171,48200000.0
2008-05-21 01:58:00,1.55159,1.55169,1.55119,1.55136,21200000.0
2008-05-21 01:59:00,1.55161,1.55172,1.55159,1.55161,40200000.0
2008-05-21 02:00:00,1.55119,1.55123,1.55114,1.55123,68000000.0
2008-05-21 02:01:00,1.55128,1.55132,1.55121,1.55126,71800000.0
2008-05-21 02:02:00,1.55119,1.55177,1.55119,1.55151,150600000.0
2008-05-21 02:03:00,1.55167,1.55185,1.55167,1.55178,82600001.0
2008-05-21 02:04:00,1.55169,1.55202,1.55169,1.55184,58600000.0
2008-05-21 02:05:00,1.55175,1.55185,1.55174,1.55185,81600001.0
2008-05-21 02:06:00,1.55212,1.55226,1.55179,1.55226,79600001.0
2008-05-21 02:07:00,1.5523,1.55259,1.55205,1.55232,199800001.0
2008-05-21 02:08:00,1.55209,1.55219,1.55209,1.55215,51800000.0
2008-05-21 02:09:00,1.55231,1.55255,1.5519,1.55255,155200000.0
2008-05-21 02:10:00,1.55213,1.55252,1.55213,1.55222,158300002.0
2008-05-21 02:11:00,1.55226,1.55244,1.55226,1.55244,30400000.0
2008-05-21 02:12:00,1.55247,1.55251,1.55243,1.55248,49499999.0
2008-05-21 02:13:00,1.55247,1.55261,1.55247,1.5526,41000000.0
2008-05-21 02:14:00,1.55265,1.55279,1.55247,1.55265,129900000.0
2008-05-21 02:15:00,1.55256,1.5526,1.55232,1.55252,215900001.0
2008-05-21 02:16:00,1.55253,1.55294,1.55236,1.5524,194500000.0
2008-05-21 02:17:00,1.55234,1.55247,1.55188,1.55211,245000000.0
2008-05-21 02:18:00,1.55232,1.55255,1.55178,1.55227,48500000.0
2008-05-21 02:19:00,1.55235,1.55257,1.55222,1.55222,38400000.0
2008-05-21 02:20:00,1.55237,1.55238,1.5521,1.55212,28000000.0
2008-05-21 02:21:00,1.55205,1.55233,1.55191,1.55233,44200000.0
2008-05-21 02:22:00,1.55211,1.55216,1.55193,1.55193,43000000.0
2008-05-21 02:23:00,1.55222,1.55222,1.55204,1.55204,41200000.0
2008-05-21 02:24:00,1.55196,1.55224,1.55187,1.55224,20600000.0
2008-05-21 02:25:00,1.55221,1.55224,1.55199,1.55206,122200000.0
2008-05-21 02:26:00,1.55219,1.55259,1.55214,1.55258,82600000.0
2008-05-21 02:27:00,1.55271,1.55271,1.55249,1.55253,38200000.0
2008-05-21 02:28:00,1.55254,1.55275,1.55253,1.55266,62400000.0
2008-05-21 02:29:00,1.55306,1.55306,1.55252,1.55271,49300000.0
2008-05-21 02:30:00,1.5528,1.55291,1.55247,1.55257,24200000.0
2008-05-21 02:31:00,1.5525,1.5525,1.55187,1.55187,41200000.0
2008-05-21 02:32:00,1.55189,1.55211,1.55172,1.5519,105400000.0
2008-05-21 02:33:00,1.55167,1.55179,1.55158,1.55167,207500000.0
2008-05-21 02:34:00,1.55162,1.55225,1.55155,1.5521,131200000.0
2008-05-21 02:35:00,1.55223,1.55228,1.55186,1.55191,112400001.0
2008-05-21 02:36:00,1.55211,1.55213,1.55126,1.552,159300000.0
2008-05-21 02:37:00,1.55179,1.55183,1.55169,1.55171,101900000.0
2008-05-21 02:38:00,1.55168,1.55185,1.55164,1.55164,37000000.0
2008-05-21 02:39:00,1.55176,1.55184,1.55164,1.55169,24800000.0
2008-05-21 02:40:00,1.55225,1.55239,1.55199,1.55239,48900000.0
2008-05-21 02:41:00,1.55229,1.55244,1.55227,1.55227,40600000.0
2008-05-21 02:42:00,1.55238,1.55252,1.55238,1.55246,35200000.0
2008-05-21 02:43:00,1.55239,1.55254,1.55232,1.55254,28400000.0
2008-05-21 02:44:00,1.55263,1.55287,1.55236,1.55242,77400000.0
2008-05-21 02:45:00,1.55221,1.5524,1.55216,1.55234,44800000.0
2008-05-21 02:46:00,1.55237,1.55258,1.55232,1.55244,168800000.0
2008-05-21 02:47:00,1.55242,1.55309,1.55235,1.55304,193000001.0
2008-05-21 02:48:00,1.55312,1.55314,1.55289,1.55291,96100000.0
2008-05-21 02:49:00,1.55292,1.55297,1.55261,1.55261,52000000.0
2008-05-21 02:50:00,1.55282,1.55298,1.55241,1.5529,123100000.0
2008-05-21 02:51:00,1.55252,1.55266,1.55239,1.55261,60200000.0
2008-05-21 02:52:00,1.5526,1.55264,1.55253,1.5526,50000000.0
2008-05-21 02:53:00,1.55276,1.55289,1.55252,1.55256,23800000.0
2008-05-21 02:54:00,1.55249,1.55285,1.55227,1.55277,42200000.0
2008-05-21 02:55:00,1.55259,1.55261,1.5523,1.55257,43000000.0
2008-05-21 02:56:00,1.55219,1.55226,1.55218,1.55226,53600000.0
2008-05-21 02:57:00,1.55233,1.55271,1.55233,1.55271,45000000.0
2008-05-21 02:58:00,1.55258,1.55263,1.55243,1.55243,59000000.0
2008-05-21 02:59:00,1.55226,1.55252,1.55226,1.55234,79100001.0
2008-05-21 03:00:00,1.5523,1.55238,1.5522,1.5523,180800001.0
2008-05-21 03:01:00,1.55238,1.55242,1.5523,1.55242,34000000.0
2008-05-21 03:02:00,1.55226,1.55228,1.55195,1.55211,41900000.0
2008-05-21 03:03:00,1.55207,1.55209,1.55201,1.55204,53500000.0
2008-05-21 03:04:00,1.55205,1.55238,1.5519,1.55235,70600001.0
2008-05-21 03:05:00,1.55221,1.55257,1.55221,1.55237,71900000.0
2008-05-21 03:06:00,1.55232,1.55232,1.55205,1.55215,61700000.0
2008-05-21 03:07:00,1.55201,1.55237,1.55184,1.55237,94100000.0
2008-05-21 03:08:00,1.55256,1.55276,1.55224,1.55224,58400000.0
2008-05-21 03:09:00,1.55243,1.55259,1.55218,1.55255,55400000.0
2008-05-21 03:10:00,1.552,1.55242,1.552,1.55242,46800001.0
2008-05-21 03:11:00,1.55228,1.55291,1.55228,1.55291,34100000.0
2008-05-21 03:12:00,1.55321,1.55333,1.55291,1.55317,43800000.0
2008-05-21 03:13:00,1.55268,1.55306,1.55268,1.55295,41800000.0
2008-05-21 03:14:00,1.55286,1.55293,1.55247,1.55283,58300000.0
2008-05-21 03:15:00,1.55285,1.55384,1.55285,1.55358,60900001.0
2008-05-21 03:16:00,1.55344,1.55367,1.55324,1.55361,61500001.0
2008-05-21 03:17:00,1.55365,1.55393,1.55341,1.55383,66100000.0
2008-05-21 03:18:00,1.55365,1.55365,1.55304,1.55332,39900000.0
2008-05-21 03:19:00,1.55327,1.55332,1.55289,1.55299,40000000.0
2008-05-21 03:20:00,1.55291,1.55338,1.55291,1.55338,60400001.0
2008-05-21 03:21:00,1.55294,1.55304,1.55294,1.55297,49000001.0
2008-05-21 03:22:00,1.55303,1.55303,1.55291,1.55298,53400000.0
2008-05-21 03:23:00,1.55277,1.55288,1.55264,1.55288,71600000.0
2008-05-21 03:24:00,1.55279,1.55279,1.55247,1.55258,69500001.0
2008-05-21 03:25:00,1.55302,1.55302,1.55257,1.55271,28200000.0
2008-05-21 03:26:00,1.55275,1.55275,1.55254,1.55254,121600000.0
2008-05-21 03:27:00,1.55264,1.55275,1.55258,1.55262,107000000.0
2008-05-21 03:28:00,1.5525,1.55284,1.55248,1.55284,37800000.0
2008-05-21 03:29:00,1.55281,1.55283,1.5526,1.5526,63900000.0
2008-05-21 03:30:00,1.55262,1.55264,1.55241,1.55257,52900000.0
2008-05-21 03:31:00,1.5526,1.55294,1.5526,1.55294,26600000.0
2008-05-21 03:32:00,1.55257,1.55257,1.5521,1.55221,76400001.0
2008-05-21 03:33:00,1.55221,1.55285,1.55221,1.55285,45000000.0
2008-05-21 03:34:00,1.55284,1.55341,1.55275,1.55275,27000000.0
2008-05-21 03:35:00,1.55275,1.55282,1.55268,1.55271,53000000.0
2008-05-21 03:36:00,1.5528,1.5531,1.55268,1.55299,58600000.0
2008-05-21 03:37:00,1.55289,1.55289,1.55252,1.55275,40300001.0
2008-05-21 03:38:00,1.55243,1.55243,1.55228,1.55228,40900000.0
2008-05-21 03:39:00,1.55215,1.55215,1.55193,1.55199,73400000.0
2008-05-21 03:40:00,1.55192,1.55253,1.55182,1.55241,94300000.0
2008-05-21 03:41:00,1.55233,1.55279,1.55233,1.55279,82800000.0
2008-05-21 03:42:00,1.55268,1.55278,1.55264,1.5527,66200000.0
2008-05-21 03:43:00,1.55263,1.55274,1.55255,1.55263,37600000.0
2008-05-21 03:44:00,1.55268,1.5528,1.55262,1.5527,27200000.0
2008-05-21 03:45:00,1.55254,1.55301,1.55246,1.55301,34400000.0
2008-05-21 03:46:00,1.55276,1.55276,1.55233,1.55233,53200000.0
2008-05-21 03:47:00,1.55219,1.55244,1.55219,1.55231,25600000.0
2008-05-21 03:48:00,1.55268,1.55277,1.55232,1.55238,26700000.0
2008-05-21 03:49:00,1.55241,1.55241,1.55191,1.55199,30400000.0
2008-05-21 03:50:00,1.55223,1.55234,1.55197,1.55203,95300000.0
2008-05-21 03:51:00,1.55218,1.55218,1.55194,1.55194,62400000.0
2008-05-21 03:52:00,1.55206,1.55225,1.55194,1.55208,81800000.0
2008-05-21 03:53:00,1.55214,1.55221,1.55198,1.55218,50200000.0
2008-05-21 03:54:00,1.55222,1.55237,1.55222,1.55237,18400000.0
2008-05-21 03:55:00,1.55239,1.5525,1.55225,1.55245,166600000.0
2008-05-21 03:56:00,1.55219,1.55224,1.55204,1.55207,211200000.0
2008-05-21 03:57:00,1.55206,1.55233,1.55206,1.55225,116500000.0
2008-05-21 03:58:00,1.55227,1.55307,1.55212,1.55222,204900000.0
2008-05-21 03:59:00,1.55253,1.55271,1.55206,1.55206,145900000.0
2008-05-21 04:00:00,1.5522,1.55236,1.5522,1.55229,62400000.0
2008-05-21 04:01:00,1.55238,1.55268,1.55217,1.55251,122000000.0
2008-05-21 04:02:00,1.55245,1.55248,1.55212,1.55216,127900000.0
2008-05-21 04:03:00,1.55207,1.55227,1.55199,1.55199,93200000.0
2008-05-21 04:04:00,1.55207,1.55218,1.55201,1.55213,137100000.0
2008-05-21 04:05:00,1.55224,1.55276,1.55213,1.55271,185900001.0
2008-05-21 04:06:00,1.55224,1.5528,1.55221,1.55241,120400000.0
2008-05-21 04:07:00,1.5525,1.5526,1.55235,1.55237,137200000.0
2008-05-21 04:08:00,1.55234,1.55269,1.55226,1.55269,63200001.0
2008-05-21 04:09:00,1.55276,1.55279,1.55248,1.5527,26500000.0
2008-05-21 04:10:00,1.55284,1.55302,1.5527,1.55276,114800000.0
2008-05-21 04:11:00,1.55269,1.55305,1.55257,1.55289,43100000.0
2008-05-21 04:12:00,1.55259,1.55266,1.55245,1.55245,98700001.0
2008-05-21 04:13:00,1.55236,1.55247,1.55231,1.55237,49800000.0
2008-05-21 04:14:00,1.55241,1.55242,1.55219,1.55232,80900000.0
2008-05-21 04:15:00,1.55238,1.55275,1.55233,1.55267,104900001.0
2008-05-21 04:16:00,1.55274,1.55274,1.55244,1.55254,68200000.0
2008-05-21 04:17:00,1.55246,1.5526,1.55243,1.55243,52400000.0
2008-05-21 04:18:00,1.55218,1.55233,1.55213,1.55218,102800000.0
2008-05-21 04:19:00,1.55218,1.55225,1.55215,1.55223,53800000.0
2008-05-21 04:20:00,1.55218,1.55233,1.55208,1.55208,147800000.0
2008-05-21 04:21:00,1.55211,1.55233,1.55211,1.55223,45200000.0
2008-05-21 04:22:00,1.55228,1.55228,1.55223,1.55223,19500000.0
2008-05-21 04:23:00,1.55222,1.55225,1.55218,1.55222,40900000.0
2008-05-21 04:24:00,1.55215,1.55223,1.55213,1.55218,168500000.0
2008-05-21 04:25:00,1.55207,1.55245,1.55193,1.5522,186100000.0
2008-05-21 04:26:00,1.55227,1.55251,1.55224,1.55224,116100000.0
2008-05-21 04:27:00,1.55227,1.55247,1.55227,1.55236,54500000.0
2008-05-21 04:28:00,1.55228,1.55233,1.55223,1.55223,69400001.0
2008-05-21 04:29:00,1.55227,1.5528,1.55224,1.55276,82500000.0
2008-05-21 04:30:00,1.55247,1.55284,1.55246,1.55274,73000000.0
2008-05-21 04:31:00,1.55237,1.5527,1.55237,1.5527,31300000.0
2008-05-21 04:32:00,1.55274,1.55274,1.55225,1.55225,23400000.0
2008-05-21 04:33:00,1.55216,1.55242,1.55216,1.55237,16600000.0
2008-05-21 04:34:00,1.55239,1.55263,1.55235,1.55253,32600000.0
2008-05-21 04:35:00,1.55223,1.55236,1.55195,1.55195,54300000.0
2008-05-21 04:36:00,1.55188,1.55228,1.55147,1.55206,188000000.0
2008-05-21 04:37:00,1.55199,1.55227,1.55169,1.55198,104100000.0
2008-05-21 04:38:00,1.55194,1.55199,1.5518,1.5518,33600000.0
2008-05-21 04:39:00,1.55174,1.55192,1.55174,1.55175,69400000.0
2008-05-21 04:40:00,1.55171,1.55205,1.55171,1.55205,29000000.0
2008-05-21 04:41:00,1.55185,1.55207,1.55185,1.55203,45300000.0
2008-05-21 04:42:00,1.55184,1.552,1.55183,1.55186,67200000.0
2008-05-21 04:43:00,1.55164,1.55164,1.55144,1.55144,43600000.0
2008-05-21 04:44:00,1.55147,1.55194,1.55147,1.55185,37600000.0
2008-05-21 04:45:00,1.55171,1.55171,1.5513,1.55139,34000000.0
2008-05-21 04:46:00,1.55136,1.55144,1.55134,1.55141,49400000.0
2008-05-21 04:47:00,1.55135,1.55193,1.55133,1.5519,87800001.0
2008-05-21 04:48:00,1.55182,1.55209,1.55182,1.55209,81800000.0
2008-05-21 04:49:00,1.55198,1.55198,1.5515,1.5516,76600000.0
2008-05-21 04:50:00,1.55169,1.55213,1.55166,1.55166,46600000.0
2008-05-21 04:51:00,1.55166,1.55169,1.55161,1.55169,27800000.0
2008-05-21 04:52:00,1.55177,1.5525,1.55176,1.55209,35200000.0
2008-05-21 04:53:00,1.55195,1.55238,1.55195,1.55213,44800000.0
2008-05-21 04:54:00,1.55207,1.5521,1.55182,1.55182,37800000.0
2008-05-21 04:55:00,1.55191,1.5523,1.5519,1.55221,22800000.0
2008-05-21 04:56:00,1.55175,1.55175,1.55165,1.55169,56700000.0
2008-05-21 04:57:00,1.55162,1.55167,1.55162,1.55162,18800000.0
2008-05-21 04:58:00,1.55161,1.55166,1.55151,1.55152,27600000.0
2008-05-21 04:59:00,1.55142,1.55167,1.55142,1.55142,120800000.0
2008-05-21 05:00:00,1.55161,1.55179,1.55144,1.55145,161300001.0
2008-05-21 05:01:00,1.55164,1.55192,1.55164,1.55176,49000000.0
2008-05-21 05:02:00,1.55158,1.55173,1.5515,1.55151,278600000.0
2008-05-21 05:03:00,1.55172,1.55203,1.55156,1.55159,196300000.0
2008-05-21 05:04:00,1.55145,1.55154,1.55143,1.55154,217800000.0
2008-05-21 05:05:00,1.5516,1.55171,1.55156,1.55164,146300000.0
2008-05-21 05:06:00,1.55163,1.55178,1.55158,1.55166,198000000.0
2008-05-21 05:07:00,1.55158,1.55186,1.55153,1.55173,273300000.0
2008-05-21 05:08:00,1.5517,1.55182,1.55157,1.55157,295200000.0
2008-05-21 05:09:00,1.55146,1.55178,1.55143,1.55148,199500000.0
2008-05-21 05:10:00,1.55147,1.55167,1.55144,1.55167,207600001.0
2008-05-21 05:11:00,1.55201,1.55201,1.55182,1.55184,111100000.0
2008-05-21 05:12:00,1.5518,1.55185,1.55175,1.55175,119600000.0
2008-05-21 05:13:00,1.55183,1.55221,1.55183,1.55195,161200000.0
2008-05-21 05:14:00,1.55192,1.55205,1.55185,1.55205,216200001.0
2008-05-21 05:15:00,1.55185,1.55186,1.55171,1.55171,190700001.0
2008-05-21 05:16:00,1.55175,1.55185,1.55162,1.55166,182900000.0
2008-05-21 05:17:00,1.55173,1.55197,1.55159,1.55197,155400001.0
2008-05-21 05:18:00,1.55204,1.55204,1.55179,1.55194,246599999.0
2008-05-21 05:19:00,1.55179,1.55204,1.55169,1.55182,256100000.0
2008-05-21 05:20:00,1.55174,1.55189,1.55169,1.55174,230700000.0
2008-05-21 05:21:00,1.5518,1.5521,1.55169,1.55194,296400002.0
2008-05-21 05:22:00,1.55184,1.55192,1.55172,1.55192,235700001.0
2008-05-21 05:23:00,1.55179,1.55196,1.55179,1.55194,131400001.0
2008-05-21 05:24:00,1.55189,1.5519,1.55163,1.55163,156400000.0
2008-05-21 05:25:00,1.55162,1.55202,1.55147,1.55168,240800000.0
2008-05-21 05:26:00,1.55171,1.55175,1.55158,1.55168,119800000.0
2008-05-21 05:27:00,1.55187,1.55187,1.5514,1.5518,188300001.0
2008-05-21 05:28:00,1.55191,1.5521,1.55172,1.55203,181100000.0
2008-05-21 05:29:00,1.55193,1.55203,1.55175,1.55186,247200001.0
2008-05-21 05:30:00,1.55183,1.55203,1.55173,1.55178,160900000.0
2008-05-21 05:31:00,1.5518,1.55209,1.55167,1.55176,69200000.0
2008-05-21 05:32:00,1.55192,1.55204,1.55182,1.5519,156800000.0
2008-05-21 05:33:00,1.5518,1.5518,1.55137,1.55137,181700000.0
2008-05-21 05:34:00,1.55144,1.55151,1.55118,1.55118,200300002.0
2008-05-21 05:35:00,1.5511,1.55149,1.55098,1.55104,305200001.0
2008-05-21 05:36:00,1.55092,1.55108,1.5509,1.55095,189600000.0
2008-05-21 05:37:00,1.55086,1.55101,1.55085,1.55092,194300001.0
2008-05-21 05:38:00,1.55105,1.55134,1.55105,1.55126,163500000.0
2008-05-21 05:39:00,1.55149,1.55187,1.55147,1.55153,157600000.0
2008-05-21 05:40:00,1.55112,1.55162,1.55106,1.55162,201100000.0
2008-05-21 05:41:00,1.55175,1.55192,1.55151,1.55192,135600000.0
2008-05-21 05:42:00,1.55174,1.55174,1.55145,1.55152,182700000.0
2008-05-21 05:43:00,1.55142,1.5515,1.55139,1.5514,69400000.0
2008-05-21 05:44:00,1.55147,1.55171,1.55142,1.55152,113400001.0
2008-05-21 05:45:00,1.55155,1.55175,1.55141,1.55141,137000000.0
2008-05-21 05:46:00,1.55141,1.55163,1.55138,1.55143,178900000.0
2008-05-21 05:47:00,1.55151,1.55156,1.55136,1.55153,203200001.0
2008-05-21 05:48:00,1.55141,1.55161,1.55131,1.55146,246500000.0
2008-05-21 05:49:00,1.55153,1.55197,1.55152,1.55157,227800001.0
2008-05-21 05:50:00,1.55153,1.552,1.55153,1.55188,305900001.0
2008-05-21 05:51:00,1.55214,1.55247,1.55214,1.5522,164400000.0
2008-05-21 05:52:00,1.55218,1.55235,1.55197,1.55217,153800000.0
2008-05-21 05:53:00,1.5521,1.5522,1.55184,1.55185,92600000.0
2008-05-21 05:54:00,1.55191,1.55209,1.55176,1.55201,269299999.0
2008-05-21 05:55:00,1.55192,1.55194,1.55163,1.55166,228300000.0
2008-05-21 05:56:00,1.55164,1.55192,1.55163,1.55172,113800000.0
2008-05-21 05:57:00,1.55172,1.55186,1.55172,1.55174,190300002.0
2008-05-21 05:58:00,1.55173,1.55194,1.55168,1.5517,101000000.0
2008-05-21 05:59:00,1.55169,1.55169,1.55136,1.55139,72000000.0
2008-05-21 06:00:00,1.55143,1.55148,1.55138,1.55145,183600000.0
2008-05-21 06:01:00,1.5515,1.55164,1.55144,1.55147,206400001.0
2008-05-21 06:02:00,1.55153,1.55168,1.55144,1.55146,247200000.0
2008-05-21 06:03:00,1.55164,1.55164,1.55141,1.55141,25600000.0
2008-05-21 06:04:00,1.55133,1.55133,1.5506,1.5506,158200000.0
2008-05-21 06:05:00,1.55047,1.55056,1.55033,1.55036,390300000.0
2008-05-21 06:06:00,1.55057,1.55067,1.55052,1.5506,102100000.0
2008-05-21 06:07:00,1.5506,1.5506,1.5503,1.55043,350000001.0
2008-05-21 06:08:00,1.55042,1.5507,1.55041,1.55044,532700003.0
2008-05-21 06:09:00,1.55034,1.55067,1.55032,1.55045,364300000.0
2008-05-21 06:10:00,1.55047,1.55062,1.55042,1.55044,340800000.0
2008-05-21 06:11:00,1.55042,1.55049,1.5503,1.55036,396200001.0
2008-05-21 06:12:00,1.55032,1.55064,1.55028,1.55038,262800000.0
2008-05-21 06:13:00,1.55031,1.55044,1.55008,1.55024,340700000.0
2008-05-21 06:14:00,1.55029,1.55046,1.55013,1.55016,317300001.0
2008-05-21 06:15:00,1.55022,1.5505,1.55021,1.55028,170800000.0
2008-05-21 06:16:00,1.55014,1.55035,1.55014,1.55019,206400001.0
2008-05-21 06:17:00,1.5502,1.55026,1.54992,1.55012,161200001.0
2008-05-21 06:18:00,1.55004,1.55037,1.54999,1.54999,224300000.0
2008-05-21 06:19:00,1.54996,1.55016,1.54996,1.55005,192400000.0
2008-05-21 06:20:00,1.54998,1.55027,1.54994,1.54994,286600001.0
2008-05-21 06:21:00,1.55005,1.55013,1.54993,1.55005,255600000.0
2008-05-21 06:22:00,1.55005,1.55028,1.54997,1.55005,250100000.0
2008-05-21 06:23:00,1.55005,1.5501,1.54985,1.55008,285500000.0
2008-05-21 06:24:00,1.55011,1.55023,1.54996,1.55003,335300000.0
2008-05-21 06:25:00,1.55004,1.55022,1.55004,1.55019,242200002.0
2008-05-21 06:26:00,1.55019,1.55057,1.55018,1.55057,345700001.0
2008-05-21 06:27:00,1.55067,1.55085,1.55067,1.55083,314100001.0
2008-05-21 06:28:00,1.55103,1.55116,1.5508,1.55085,380200000.0
2008-05-21 06:29:00,1.55086,1.55108,1.55081,1.5509,88200000.0
2008-05-21 06:30:00,1.55082,1.55115,1.55082,1.55107,243100000.0
2008-05-21 06:31:00,1.55105,1.55107,1.55076,1.55076,121700000.0
2008-05-21 06:32:00,1.5507,1.55073,1.55048,1.55048,165800000.0
2008-05-21 06:33:00,1.55046,1.55077,1.55041,1.55048,292100003.0
2008-05-21 06:34:00,1.55041,1.55056,1.55036,1.55044,303700000.0
2008-05-21 06:35:00,1.55047,1.55092,1.55047,1.55061,136700001.0
2008-05-21 06:36:00,1.55062,1.55069,1.55039,1.55039,82900000.0
2008-05-21 06:37:00,1.55042,1.55048,1.5503,1.55032,202200001.0
2008-05-21 06:38:00,1.55025,1.5506,1.55025,1.55045,121700001.0
2008-05-21 06:39:00,1.55046,1.55056,1.55046,1.55054,41600000.0
2008-05-21 06:40:00,1.55048,1.55057,1.55033,1.55057,131100001.0
2008-05-21 06:41:00,1.55048,1.55056,1.55041,1.55054,178300000.0
2008-05-21 06:42:00,1.55051,1.55057,1.55027,1.55037,251000000.0
2008-05-21 06:43:00,1.55047,1.55056,1.55043,1.55053,142300001.0
2008-05-21 06:44:00,1.55046,1.5506,1.55043,1.55058,354500000.0
2008-05-21 06:45:00,1.55065,1.55065,1.55034,1.55034,220600000.0
2008-05-21 06:46:00,1.55018,1.55022,1.55008,1.55013,228800000.0
2008-05-21 06:47:00,1.55007,1.55041,1.55003,1.5501,232400000.0
2008-05-21 06:48:00,1.55001,1.55032,1.55001,1.55017,367400000.0
2008-05-21 06:49:00,1.54999,1.55033,1.54989,1.55019,236200001.0
2008-05-21 06:50:00,1.55022,1.55023,1.55003,1.55019,288000001.0
2008-05-21 06:51:00,1.5502,1.55037,1.55007,1.5501,259300001.0
2008-05-21 06:52:00,1.55005,1.55022,1.55003,1.55003,214000000.0
2008-05-21 06:53:00,1.55024,1.5505,1.55017,1.55017,216300000.0
2008-05-21 06:54:00,1.55034,1.55068,1.55029,1.55029,459300001.0
2008-05-21 06:55:00,1.55024,1.55034,1.55014,1.55026,328100000.0
2008-05-21 06:56:00,1.55038,1.55048,1.55019,1.55044,264200000.0
2008-05-21 06:57:00,1.5504,1.55075,1.5504,1.55067,71400000.0
2008-05-21 06:58:00,1.55065,1.5507,1.5505,1.55063,238200001.0
2008-05-21 06:59:00,1.55071,1.55075,1.55043,1.55046,322700001.0
2008-05-21 07:00:00,1.55055,1.55055,1.55039,1.55041,119800000.0
2008-05-21 07:01:00,1.55034,1.55039,1.5502,1.55026,306200000.0
2008-05-21 07:02:00,1.55032,1.55046,1.55016,1.55022,400600000.0
2008-05-21 07:03:00,1.5502,1.5503,1.55011,1.55013,127500000.0
2008-05-21 07:04:00,1.55022,1.55027,1.54993,1.54993,351300001.0
2008-05-21 07:05:00,1.54984,1.54989,1.54976,1.5498,136400000.0
2008-05-21 07:06:00,1.5496,1.54982,1.54934,1.54959,209400001.0
2008-05-21 07:07:00,1.54951,1.54951,1.54924,1.54941,189700000.0
2008-05-21 07:08:00,1.5494,1.54976,1.54937,1.54949,238000001.0
2008-05-21 07:09:00,1.54932,1.54959,1.54929,1.54959,178100001.0
2008-05-21 07:10:00,1.54952,1.54958,1.5493,1.54949,441700000.0
2008-05-21 07:11:00,1.54951,1.54962,1.54951,1.54954,372900001.0
2008-05-21 07:12:00,1.54962,1.54975,1.54955,1.54968,313200003.0
2008-05-21 07:13:00,1.54963,1.54963,1.5492,1.54934,270900001.0
2008-05-21 07:14:00,1.54934,1.54948,1.54929,1.54937,517000002.0
2008-05-21 07:15:00,1.54952,1.54989,1.54952,1.54968,264800000.0
2008-05-21 07:16:00,1.5497,1.54987,1.54965,1.54974,186800001.0
2008-05-21 07:17:00,1.54979,1.54991,1.54966,1.54966,255700000.0
2008-05-21 07:18:00,1.5498,1.54999,1.54977,1.54991,420500001.0
2008-05-21 07:19:00,1.54983,1.55014,1.54977,1.54999,340400001.0
2008-05-21 07:20:00,1.54999,1.55003,1.54977,1.54979,425500000.0
2008-05-21 07:21:00,1.54979,1.55002,1.54975,1.54995,259300001.0
2008-05-21 07:22:00,1.54992,1.55018,1.54988,1.55009,318700000.0
2008-05-21 07:23:00,1.55019,1.55036,1.55004,1.55024,442200000.0
2008-05-21 07:24:00,1.55024,1.55024,1.55,1.55,308300001.0
2008-05-21 07:25:00,1.55004,1.55011,1.54989,1.55007,364200001.0
2008-05-21 07:26:00,1.54994,1.55011,1.54983,1.54993,303900000.0
2008-05-21 07:27:00,1.54989,1.55015,1.5498,1.55015,159100001.0
2008-05-21 07:28:00,1.5502,1.55044,1.5502,1.55034,276700000.0
2008-05-21 07:29:00,1.55044,1.55044,1.55016,1.5502,242600002.0
2008-05-21 07:30:00,1.55031,1.55078,1.55031,1.55065,513900001.0
2008-05-21 07:31:00,1.5507,1.55086,1.55057,1.55066,248300000.0
2008-05-21 07:32:00,1.55053,1.55072,1.55036,1.55054,515100001.0
2008-05-21 07:33:00,1.55064,1.55096,1.55064,1.55082,429400001.0
2008-05-21 07:34:00,1.5509,1.55132,1.5509,1.55121,296300001.0
2008-05-21 07:35:00,1.5513,1.5513,1.55105,1.55108,261200000.0
2008-05-21 07:36:00,1.55107,1.55122,1.55099,1.5512,357600000.0
2008-05-21 07:37:00,1.55122,1.55124,1.551,1.55115,249100001.0
2008-05-21 07:38:00,1.55112,1.55116,1.55103,1.55103,69000000.0
2008-05-21 07:39:00,1.55106,1.55127,1.55096,1.55114,405500000.0
2008-05-21 07:40:00,1.55087,1.55087,1.55058,1.55071,361400002.0
2008-05-21 07:41:00,1.55078,1.55089,1.55065,1.55073,628200001.0
2008-05-21 07:42:00,1.5506,1.55079,1.5505,1.5507,296300001.0
2008-05-21 07:43:00,1.5507,1.55099,1.5507,1.55077,213400000.0
2008-05-21 07:44:00,1.55058,1.55068,1.55053,1.55058,440299999.0
2008-05-21 07:45:00,1.55058,1.55066,1.55016,1.55016,390900001.0
2008-05-21 07:46:00,1.55015,1.5504,1.5501,1.55019,461900001.0
2008-05-21 07:47:00,1.55048,1.55087,1.55039,1.55041,674700000.0
2008-05-21 07:48:00,1.55044,1.55074,1.5503,1.55037,748200004.0
2008-05-21 07:49:00,1.55029,1.55044,1.55014,1.55031,640000001.0
2008-05-21 07:50:00,1.55039,1.55055,1.55026,1.55039,634000003.0
2008-05-21 07:51:00,1.5502,1.55025,1.54986,1.55009,572400002.0
2008-05-21 07:52:00,1.54998,1.54998,1.54927,1.54927,420900001.0
2008-05-21 07:53:00,1.54916,1.54949,1.549,1.54919,561000000.0
2008-05-21 07:54:00,1.54914,1.54944,1.54897,1.54913,380700000.0
2008-05-21 07:55:00,1.54918,1.54975,1.54918,1.54972,412500001.0
2008-05-21 07:56:00,1.54975,1.54999,1.54953,1.54958,657800001.0
2008-05-21 07:57:00,1.54981,1.55015,1.54974,1.54998,615700000.0
2008-05-21 07:58:00,1.55018,1.55041,1.5501,1.55016,676000001.0
2008-05-21 07:59:00,1.55028,1.55042,1.55019,1.55026,415900000.0
2008-05-21 08:00:00,1.55051,1.55051,1.55022,1.55038,392600001.0
2008-05-21 08:01:00,1.55033,1.55056,1.55012,1.55021,457900000.0
2008-05-21 08:02:00,1.54989,1.55016,1.54989,1.54993,197600000.0
2008-05-21 08:03:00,1.54989,1.55013,1.54984,1.54991,404100000.0
2008-05-21 08:04:00,1.54986,1.55006,1.54973,1.55006,400100000.0
2008-05-21 08:05:00,1.54999,1.55018,1.54998,1.55005,308900000.0
2008-05-21 08:06:00,1.55009,1.55014,1.5497,1.54985,708800001.0
2008-05-21 08:07:00,1.54982,1.55001,1.54978,1.54988,514200000.0
2008-05-21 08:08:00,1.55005,1.55015,1.54996,1.55006,374400001.0
2008-05-21 08:09:00,1.55004,1.55016,1.54974,1.54974,468400000.0
2008-05-21 08:10:00,1.54958,1.54987,1.54941,1.54987,559199999.0
2008-05-21 08:11:00,1.55019,1.55019,1.5498,1.54999,247000000.0
2008-05-21 08:12:00,1.55007,1.55018,1.54989,1.54995,383200000.0
2008-05-21 08:13:00,1.5498,1.54998,1.54972,1.5499,221700000.0
2008-05-21 08:14:00,1.54973,1.54978,1.54957,1.54957,123500000.0
2008-05-21 08:15:00,1.54962,1.54984,1.54956,1.54974,276600000.0
2008-05-21 08:16:00,1.54975,1.54991,1.54967,1.54976,254900001.0
2008-05-21 08:17:00,1.54974,1.54978,1.54939,1.54939,246000000.0
2008-05-21 08:18:00,1.5492,1.54938,1.54917,1.54937,178200001.0
2008-05-21 08:19:00,1.54939,1.54956,1.54927,1.54953,303100000.0
2008-05-21 08:20:00,1.54965,1.54991,1.54959,1.54974,273600001.0
2008-05-21 08:21:00,1.54976,1.55,1.54967,1.54973,550600002.0
2008-05-21 08:22:00,1.5497,1.54981,1.54948,1.54948,307900000.0
2008-05-21 08:23:00,1.54934,1.54949,1.54933,1.54934,268400001.0
2008-05-21 08:24:00,1.5494,1.54955,1.54932,1.54952,458500001.0
2008-05-21 08:25:00,1.54972,1.55004,1.54971,1.54989,647500001.0
2008-05-21 08:26:00,1.54989,1.54996,1.54983,1.54988,292400000.0
2008-05-21 08:27:00,1.55001,1.55027,1.54992,1.54995,379099999.0
2008-05-21 08:28:00,1.54997,1.55026,1.54994,1.55005,537900000.0
2008-05-21 08:29:00,1.54999,1.55009,1.54977,1.54991,401600001.0
2008-05-21 08:30:00,1.54997,1.55072,1.54992,1.55056,484400004.0
2008-05-21 08:31:00,1.55047,1.55051,1.55028,1.55038,331800002.0
2008-05-21 08:32:00,1.55016,1.55019,1.5499,1.55007,274100000.0
2008-05-21 08:33:00,1.55003,1.55003,1.54955,1.54955,231700000.0
2008-05-21 08:34:00,1.54952,1.54968,1.54926,1.54936,614000000.0
2008-05-21 08:35:00,1.54953,1.55008,1.54953,1.54996,495100000.0
2008-05-21 08:36:00,1.55002,1.55037,1.54984,1.55009,390500000.0
2008-05-21 08:37:00,1.54998,1.54998,1.54967,1.54972,278400000.0
2008-05-21 08:38:00,1.54991,1.55008,1.54971,1.54995,375199998.0
2008-05-21 08:39:00,1.54999,1.55046,1.54999,1.55036,557400004.0
2008-05-21 08:40:00,1.55006,1.55021,1.54951,1.54951,334000001.0
2008-05-21 08:41:00,1.54947,1.54992,1.54947,1.54976,524299998.0
2008-05-21 08:42:00,1.54972,1.54976,1.54931,1.54931,541400001.0
2008-05-21 08:43:00,1.54924,1.54944,1.54914,1.54921,292600000.0
2008-05-21 08:44:00,1.54907,1.54928,1.54871,1.54879,480500000.0
2008-05-21 08:45:00,1.54885,1.54913,1.54865,1.54884,626300003.0
2008-05-21 08:46:00,1.54888,1.54939,1.54866,1.54882,740800002.0
2008-05-21 08:47:00,1.54885,1.54917,1.54868,1.54889,578100001.0
2008-05-21 08:48:00,1.54878,1.54901,1.54851,1.54879,397900000.0
2008-05-21 08:49:00,1.54872,1.54888,1.54855,1.54869,465600001.0
2008-05-21 08:50:00,1.54892,1.54905,1.54875,1.54897,524600002.0
2008-05-21 08:51:00,1.54909,1.54933,1.54895,1.54915,516000000.0
2008-05-21 08:52:00,1.54915,1.54916,1.54861,1.54871,582500000.0
2008-05-21 08:53:00,1.54862,1.54896,1.54855,1.54863,513500001.0
2008-05-21 08:54:00,1.54855,1.54855,1.54806,1.54839,690900001.0
2008-05-21 08:55:00,1.5483,1.54887,1.54816,1.54825,614000003.0
2008-05-21 08:56:00,1.54835,1.54945,1.54835,1.54916,558400002.0
2008-05-21 08:57:00,1.54914,1.54935,1.54875,1.54902,508800000.0
2008-05-21 08:58:00,1.54918,1.54937,1.54908,1.54913,490400000.0
2008-05-21 08:59:00,1.54911,1.54926,1.54896,1.54908,319700000.0
2008-05-21 09:00:00,1.54901,1.54926,1.54897,1.54908,419000000.0
2008-05-21 09:01:00,1.54906,1.54906,1.54868,1.54868,330600000.0
2008-05-21 09:02:00,1.54856,1.54901,1.54856,1.5487,653400002.0
2008-05-21 09:03:00,1.54881,1.54913,1.5487,1.54873,583800000.0
2008-05-21 09:04:00,1.54871,1.54913,1.54866,1.54872,655000001.0
2008-05-21 09:05:00,1.54875,1.5491,1.54873,1.54878,500300001.0
2008-05-21 09:06:00,1.54847,1.54852,1.54779,1.54814,543800000.0
2008-05-21 09:07:00,1.54809,1.54812,1.54771,1.5479,291600000.0
2008-05-21 09:08:00,1.54795,1.54795,1.54747,1.54754,204100000.0
2008-05-21 09:09:00,1.54756,1.54756,1.54711,1.54736,272700000.0
2008-05-21 09:10:00,1.54746,1.54762,1.54735,1.54738,316300000.0
2008-05-21 09:11:00,1.54728,1.54749,1.54716,1.5473,588200000.0
2008-05-21 09:12:00,1.54742,1.54756,1.54717,1.54717,437600000.0
2008-05-21 09:13:00,1.54715,1.54742,1.54693,1.54715,414700000.0
2008-05-21 09:14:00,1.5472,1.54743,1.54709,1.54737,307600000.0
2008-05-21 09:15:00,1.54733,1.54745,1.54717,1.54734,433100002.0
2008-05-21 09:16:00,1.54747,1.54769,1.54736,1.54736,552600001.0
2008-05-21 09:17:00,1.5474,1.5478,1.5474,1.54773,505400002.0
2008-05-21 09:18:00,1.54775,1.54794,1.54757,1.54789,187300001.0
2008-05-21 09:19:00,1.54794,1.54815,1.54774,1.5478,570200002.0
2008-05-21 09:20:00,1.54782,1.54826,1.54782,1.54826,221700000.0
2008-05-21 09:21:00,1.54856,1.54865,1.5483,1.54861,267200001.0
2008-05-21 09:22:00,1.54868,1.54881,1.54855,1.54867,332400001.0
2008-05-21 09:23:00,1.5486,1.54881,1.54855,1.54881,393100000.0
2008-05-21 09:24:00,1.54878,1.54878,1.54836,1.54858,332500000.0
2008-05-21 09:25:00,1.54873,1.54908,1.54869,1.54891,419800000.0
2008-05-21 09:26:00,1.54901,1.54934,1.54865,1.54865,546100000.0
2008-05-21 09:27:00,1.54821,1.54842,1.54802,1.54811,331100001.0
2008-05-21 09:28:00,1.54823,1.54889,1.54823,1.54889,534500001.0
2008-05-21 09:29:00,1.54867,1.54867,1.54768,1.54793,440600002.0
2008-05-21 09:30:00,1.54782,1.54812,1.54777,1.54792,737100003.0
2008-05-21 09:31:00,1.5478,1.54823,1.54772,1.54794,388600000.0
2008-05-21 09:32:00,1.54804,1.54861,1.54776,1.54861,457100001.0
2008-05-21 09:33:00,1.54871,1.54882,1.54857,1.54869,292400002.0
2008-05-21 09:34:00,1.54864,1.54877,1.54859,1.54861,545100001.0
2008-05-21 09:35:00,1.54852,1.54872,1.54848,1.5485,275300000.0
2008-05-21 09:36:00,1.54846,1.54865,1.54839,1.54855,400700000.0
2008-05-21 09:37:00,1.54872,1.54902,1.54867,1.54901,413400000.0
2008-05-21 09:38:00,1.5489,1.54914,1.54889,1.54889,399800001.0
2008-05-21 09:39:00,1.54885,1.54891,1.54854,1.54854,401000000.0
2008-05-21 09:40:00,1.54847,1.54887,1.54847,1.54875,381700000.0
2008-05-21 09:41:00,1.54889,1.54951,1.54889,1.54945,412100001.0
2008-05-21 09:42:00,1.54953,1.54978,1.54942,1.54968,463100001.0
2008-05-21 09:43:00,1.54994,1.55002,1.54978,1.54982,297800000.0
2008-05-21 09:44:00,1.54984,1.54984,1.54937,1.54937,435900001.0
2008-05-21 09:45:00,1.54946,1.54952,1.54928,1.5494,584700001.0
2008-05-21 09:46:00,1.54946,1.54958,1.54944,1.54945,308000000.0
2008-05-21 09:47:00,1.54945,1.54954,1.54928,1.54952,336600000.0
2008-05-21 09:48:00,1.54952,1.54955,1.54929,1.54932,320800000.0
2008-05-21 09:49:00,1.5494,1.5494,1.54891,1.54899,531700000.0
2008-05-21 09:50:00,1.54903,1.54916,1.54892,1.54904,545700001.0
2008-05-21 09:51:00,1.54893,1.54934,1.54877,1.54917,456499999.0
2008-05-21 09:52:00,1.54919,1.54929,1.54905,1.54915,437500001.0
2008-05-21 09:53:00,1.54909,1.54934,1.54905,1.54918,342100000.0
2008-05-21 09:54:00,1.54931,1.54938,1.54903,1.54913,512500002.0
2008-05-21 09:55:00,1.54903,1.54908,1.54865,1.5488,525000000.0
2008-05-21 09:56:00,1.54892,1.54993,1.54892,1.54993,351000000.0
2008-05-21 09:57:00,1.54995,1.55007,1.54959,1.54977,657600001.0
2008-05-21 09:58:00,1.54992,1.55016,1.5497,1.5497,694600000.0
2008-05-21 09:59:00,1.54959,1.54959,1.54834,1.54834,689500001.0
2008-05-21 10:00:00,1.54814,1.55315,1.54659,1.55166,286399999.0
2008-05-21 10:01:00,1.55172,1.55285,1.55169,1.55258,635600001.0
2008-05-21 10:02:00,1.55274,1.55343,1.55265,1.55334,559000000.0
2008-05-21 10:03:00,1.5532,1.55415,1.55299,1.55415,426900000.0
2008-05-21 10:04:00,1.55421,1.55454,1.55353,1.55412,424900001.0
2008-05-21 10:05:00,1.55405,1.55466,1.55405,1.55426,389800002.0
2008-05-21 10:06:00,1.55425,1.55466,1.55397,1.55463,494100001.0
2008-05-21 10:07:00,1.55483,1.55518,1.55465,1.55472,507100003.0
2008-05-21 10:08:00,1.55472,1.55504,1.55457,1.5549,529900003.0
2008-05-21 10:09:00,1.5546,1.55483,1.55399,1.55435,480300001.0
2008-05-21 10:10:00,1.55452,1.55541,1.55452,1.55474,346800001.0
2008-05-21 10:11:00,1.55469,1.55531,1.55414,1.55478,355100000.0
2008-05-21 10:12:00,1.55461,1.55486,1.55422,1.55456,458300002.0
2008-05-21 10:13:00,1.55457,1.55493,1.55428,1.55491,470000002.0
2008-05-21 10:14:00,1.555,1.555,1.55435,1.5544,518700001.0
2008-05-21 10:15:00,1.55429,1.55442,1.55401,1.55431,408900000.0
2008-05-21 10:16:00,1.55443,1.55445,1.55385,1.55401,459500001.0
2008-05-21 10:17:00,1.55402,1.55483,1.55399,1.55452,327400000.0
2008-05-21 10:18:00,1.5546,1.55462,1.55419,1.55423,444100002.0
2008-05-21 10:19:00,1.55437,1.55445,1.55393,1.55401,336800000.0
2008-05-21 10:20:00,1.55406,1.55418,1.55368,1.5537,472300000.0
2008-05-21 10:21:00,1.5533,1.55342,1.55306,1.55314,408300000.0
2008-05-21 10:22:00,1.55311,1.55348,1.55311,1.55342,410400002.0
2008-05-21 10:23:00,1.5534,1.5537,1.55301,1.55301,439900001.0
2008-05-21 10:24:00,1.55322,1.55367,1.55301,1.55317,436400001.0
2008-05-21 10:25:00,1.55318,1.55359,1.55307,1.55353,442000001.0
2008-05-21 10:26:00,1.55349,1.55408,1.55349,1.55349,552900001.0
2008-05-21 10:27:00,1.55331,1.55366,1.5531,1.55358,469600000.0
2008-05-21 10:28:00,1.55351,1.55363,1.55326,1.55349,615500001.0
2008-05-21 10:29:00,1.55367,1.5539,1.55359,1.55366,460400000.0
2008-05-21 10:30:00,1.55332,1.55393,1.55311,1.55387,658900001.0
2008-05-21 10:31:00,1.55375,1.55392,1.55288,1.55323,531100002.0
2008-05-21 10:32:00,1.55309,1.55333,1.55287,1.55315,513800002.0
2008-05-21 10:33:00,1.55321,1.5536,1.55292,1.5536,509600002.0
2008-05-21 10:34:00,1.5536,1.55372,1.55335,1.55336,426000002.0
2008-05-21 10:35:00,1.5535,1.55368,1.55334,1.55334,449600000.0
2008-05-21 10:36:00,1.55335,1.55353,1.55316,1.55337,485000000.0
2008-05-21 10:37:00,1.55342,1.55371,1.55314,1.55361,475100001.0
2008-05-21 10:38:00,1.55373,1.55412,1.55371,1.55371,448799999.0
2008-05-21 10:39:00,1.5538,1.55446,1.5538,1.55439,427900000.0
2008-05-21 10:40:00,1.55456,1.55483,1.55423,1.55463,360400002.0
2008-05-21 10:41:00,1.55501,1.55612,1.55501,1.55533,559100000.0
2008-05-21 10:42:00,1.55513,1.55542,1.55508,1.55524,390800002.0
2008-05-21 10:43:00,1.55534,1.55541,1.55502,1.55505,439200000.0
2008-05-21 10:44:00,1.55509,1.5553,1.55474,1.55515,560899998.0
2008-05-21 10:45:00,1.55507,1.55519,1.55484,1.55484,506800000.0
2008-05-21 10:46:00,1.55491,1.55529,1.5549,1.55519,269200000.0
2008-05-21 10:47:00,1.55544,1.55585,1.55532,1.55565,380800000.0
2008-05-21 10:48:00,1.55561,1.55563,1.55528,1.55561,512300000.0
2008-05-21 10:49:00,1.55558,1.55592,1.55553,1.5557,435400001.0
2008-05-21 10:50:00,1.55548,1.55606,1.55547,1.55564,531500000.0
2008-05-21 10:51:00,1.55575,1.55613,1.55574,1.55612,493900002.0
2008-05-21 10:52:00,1.55635,1.55642,1.55603,1.55614,298500000.0
2008-05-21 10:53:00,1.5562,1.55646,1.55613,1.55624,371200000.0
2008-05-21 10:54:00,1.55626,1.55626,1.55593,1.55617,524700001.0
2008-05-21 10:55:00,1.5561,1.5561,1.55534,1.55559,440700000.0
2008-05-21 10:56:00,1.55567,1.55599,1.55534,1.55596,509499999.0
2008-05-21 10:57:00,1.55607,1.55607,1.55558,1.55597,352100001.0
2008-05-21 10:58:00,1.556,1.55639,1.55588,1.55637,392800000.0
2008-05-21 10:59:00,1.55637,1.55652,1.5559,1.55595,822300001.0
2008-05-21 11:00:00,1.55597,1.55615,1.55545,1.55548,467900000.0
2008-05-21 11:01:00,1.55544,1.55616,1.55544,1.55596,662100002.0
2008-05-21 11:02:00,1.55578,1.55578,1.55539,1.55565,456300001.0
2008-05-21 11:03:00,1.55544,1.55596,1.55517,1.55566,220600000.0
2008-05-21 11:04:00,1.55564,1.55571,1.55508,1.55533,532000000.0
2008-05-21 11:05:00,1.55531,1.55586,1.55531,1.55579,492900000.0
2008-05-21 11:06:00,1.55567,1.55617,1.55546,1.55598,578200001.0
2008-05-21 11:07:00,1.55614,1.55645,1.55582,1.55586,274500000.0
2008-05-21 11:08:00,1.55585,1.55607,1.55543,1.55546,338400001.0
2008-05-21 11:09:00,1.55525,1.55559,1.55517,1.55538,378200001.0
2008-05-21 11:10:00,1.55523,1.55545,1.55518,1.55522,508500003.0
2008-05-21 11:11:00,1.55503,1.55508,1.5543,1.55447,512200001.0
2008-05-21 11:12:00,1.55444,1.55508,1.55444,1.555,544200002.0
2008-05-21 11:13:00,1.55502,1.55523,1.55487,1.55497,384500002.0
2008-05-21 11:14:00,1.55506,1.55532,1.55497,1.55517,486600002.0
2008-05-21 11:15:00,1.5552,1.5552,1.55485,1.55504,455000001.0
2008-05-21 11:16:00,1.55512,1.55542,1.55488,1.55489,398000001.0
2008-05-21 11:17:00,1.55463,1.55499,1.55457,1.55478,421600001.0
2008-05-21 11:18:00,1.55477,1.55505,1.5547,1.55477,391900000.0
2008-05-21 11:19:00,1.55467,1.55514,1.5544,1.55447,364300000.0
2008-05-21 11:20:00,1.55445,1.55509,1.55445,1.55497,602800000.0
2008-05-21 11:21:00,1.55526,1.55571,1.55526,1.55534,582600000.0
2008-05-21 11:22:00,1.55535,1.55568,1.55508,1.55564,697200003.0
2008-05-21 11:23:00,1.55576,1.55678,1.5555,1.55678,512900000.0
2008-05-21 11:24:00,1.55665,1.55678,1.55629,1.55668,420600000.0
2008-05-21 11:25:00,1.55686,1.55716,1.55664,1.55667,359700000.0
2008-05-21 11:26:00,1.5567,1.55683,1.55652,1.55674,580700003.0
2008-05-21 11:27:00,1.55675,1.55707,1.55667,1.55685,622600001.0
2008-05-21 11:28:00,1.55678,1.55701,1.55654,1.55654,359300000.0
2008-05-21 11:29:00,1.55681,1.55736,1.55668,1.5572,512200002.0
2008-05-21 11:30:00,1.55727,1.55759,1.55726,1.55727,393700000.0
2008-05-21 11:31:00,1.5571,1.55753,1.55703,1.55713,547000002.0
2008-05-21 11:32:00,1.55699,1.55729,1.55684,1.55693,393000000.0
2008-05-21 11:33:00,1.55692,1.55715,1.55683,1.55685,489200000.0
2008-05-21 11:34:00,1.55671,1.55682,1.55648,1.55648,648200001.0
2008-05-21 11:35:00,1.55674,1.55724,1.55673,1.5571,468000000.0
2008-05-21 11:36:00,1.55705,1.55733,1.55701,1.55733,502900000.0
2008-05-21 11:37:00,1.55737,1.55737,1.55707,1.55721,473000000.0
2008-05-21 11:38:00,1.5572,1.55725,1.55697,1.55699,538300000.0
2008-05-21 11:39:00,1.5567,1.55687,1.55628,1.55628,693700002.0
2008-05-21 11:40:00,1.55629,1.55633,1.55594,1.55622,666500004.0
2008-05-21 11:41:00,1.55626,1.55673,1.55616,1.55633,852099998.0
2008-05-21 11:42:00,1.55634,1.55638,1.55601,1.55621,550200001.0
2008-05-21 11:43:00,1.55616,1.55651,1.55603,1.55636,555600003.0
2008-05-21 11:44:00,1.55632,1.55643,1.55607,1.5563,612600001.0
2008-05-21 11:45:00,1.55616,1.55631,1.55601,1.55624,545500001.0
2008-05-21 11:46:00,1.55648,1.55678,1.55617,1.55659,462700001.0
2008-05-21 11:47:00,1.5565,1.55713,1.5565,1.55707,456300001.0
2008-05-21 11:48:00,1.55696,1.55725,1.55686,1.55703,617300003.0
2008-05-21 11:49:00,1.55709,1.55721,1.55691,1.55705,410100001.0
2008-05-21 11:50:00,1.55707,1.55735,1.55688,1.55721,307400001.0
2008-05-21 11:51:00,1.55724,1.55737,1.55708,1.55714,169500000.0
2008-05-21 11:52:00,1.55714,1.55733,1.55708,1.55723,250100001.0
2008-05-21 11:53:00,1.55724,1.55765,1.55723,1.55751,251600000.0
2008-05-21 11:54:00,1.55733,1.5575,1.55718,1.55737,343100000.0
2008-05-21 11:55:00,1.55768,1.55838,1.55752,1.55811,419300000.0
2008-05-21 11:56:00,1.55793,1.55793,1.55716,1.55726,428700001.0
2008-05-21 11:57:00,1.55676,1.55676,1.55634,1.55646,469800001.0
2008-05-21 11:58:00,1.55624,1.55639,1.55605,1.55605,482300001.0
2008-05-21 11:59:00,1.55614,1.5563,1.55593,1.55616,420200001.0
2008-05-21 12:00:00,1.5563,1.5565,1.55617,1.55631,482000002.0
2008-05-21 12:01:00,1.55638,1.5566,1.5563,1.55642,427500000.0
2008-05-21 12:02:00,1.55648,1.5567,1.55638,1.5567,317100000.0
2008-05-21 12:03:00,1.55667,1.55687,1.55664,1.5568,372500001.0
2008-05-21 12:04:00,1.55677,1.55677,1.55622,1.55661,458700000.0
2008-05-21 12:05:00,1.55648,1.55661,1.55617,1.55652,382200002.0
2008-05-21 12:06:00,1.55651,1.55699,1.55651,1.55653,372400001.0
2008-05-21 12:07:00,1.55672,1.55726,1.55672,1.55707,372200000.0
2008-05-21 12:08:00,1.55694,1.55701,1.55664,1.55691,528400001.0
2008-05-21 12:09:00,1.55687,1.55693,1.55652,1.5568,406600000.0
2008-05-21 12:10:00,1.55671,1.55691,1.55642,1.55669,353700000.0
2008-05-21 12:11:00,1.55668,1.55669,1.55627,1.5565,231400000.0
2008-05-21 12:12:00,1.55651,1.55656,1.55636,1.55647,217000001.0
2008-05-21 12:13:00,1.55636,1.55672,1.55585,1.55585,475500001.0
2008-05-21 12:14:00,1.55586,1.5563,1.55556,1.55581,598200003.0
2008-05-21 12:15:00,1.55556,1.55582,1.55533,1.55538,289700001.0
2008-05-21 12:16:00,1.55528,1.55539,1.55499,1.5553,425400002.0
2008-05-21 12:17:00,1.55547,1.55552,1.55529,1.55537,199200000.0
2008-05-21 12:18:00,1.5552,1.5552,1.55472,1.55484,317100001.0
2008-05-21 12:19:00,1.55483,1.55531,1.55483,1.55529,501900002.0
2008-05-21 12:20:00,1.55537,1.5556,1.55521,1.55523,364700002.0
2008-05-21 12:21:00,1.55521,1.55527,1.55505,1.55512,372200000.0
2008-05-21 12:22:00,1.55505,1.55508,1.55478,1.55498,265000000.0
2008-05-21 12:23:00,1.55497,1.55505,1.55471,1.5548,367700000.0
2008-05-21 12:24:00,1.55456,1.5548,1.55446,1.55463,614800001.0
2008-05-21 12:25:00,1.55442,1.55454,1.55414,1.55431,359300000.0
2008-05-21 12:26:00,1.55409,1.55443,1.55402,1.55443,440900000.0
2008-05-21 12:27:00,1.55422,1.55435,1.55394,1.55405,397600001.0
2008-05-21 12:28:00,1.55406,1.5546,1.55406,1.5546,528200001.0
2008-05-21 12:29:00,1.55508,1.55589,1.55495,1.55551,678300001.0
2008-05-21 12:30:00,1.55563,1.55611,1.55549,1.5559,563000001.0
2008-05-21 12:31:00,1.556,1.55603,1.55561,1.55596,667100001.0
2008-05-21 12:32:00,1.55599,1.5563,1.55574,1.5559,569700000.0
2008-05-21 12:33:00,1.55613,1.55628,1.55587,1.55628,617900000.0
2008-05-21 12:34:00,1.55635,1.55683,1.55618,1.5565,584900003.0
2008-05-21 12:35:00,1.55656,1.55677,1.55628,1.55641,521500001.0
2008-05-21 12:36:00,1.55628,1.55628,1.55591,1.55591,421600001.0
2008-05-21 12:37:00,1.55599,1.55632,1.55598,1.55598,496200001.0
2008-05-21 12:38:00,1.55604,1.55607,1.55564,1.55571,636300000.0
2008-05-21 12:39:00,1.55567,1.55578,1.55538,1.55549,464500001.0
2008-05-21 12:40:00,1.55549,1.55555,1.55527,1.55553,566800001.0
2008-05-21 12:41:00,1.5553,1.5557,1.5549,1.55517,261700000.0
2008-05-21 12:42:00,1.5552,1.55558,1.55515,1.55532,344800000.0
2008-05-21 12:43:00,1.55537,1.55537,1.55502,1.55504,520700001.0
2008-05-21 12:44:00,1.55502,1.55538,1.55479,1.55506,436000002.0
2008-05-21 12:45:00,1.55528,1.55571,1.555,1.55548,457400001.0
2008-05-21 12:46:00,1.55543,1.55564,1.55524,1.55538,392900000.0
2008-05-21 12:47:00,1.55536,1.55541,1.55499,1.55499,416600002.0
2008-05-21 12:48:00,1.55489,1.55495,1.5544,1.5544,471200001.0
2008-05-21 12:49:00,1.55427,1.55427,1.55374,1.55386,481900000.0
2008-05-21 12:50:00,1.5539,1.55439,1.5539,1.55436,513000000.0
2008-05-21 12:51:00,1.55441,1.55523,1.55441,1.55509,491800001.0
2008-05-21 12:52:00,1.55519,1.55538,1.55492,1.5552,326500001.0
2008-05-21 12:53:00,1.55519,1.55549,1.5551,1.5552,280700000.0
2008-05-21 12:54:00,1.55532,1.55566,1.55524,1.55552,393700000.0
2008-05-21 12:55:00,1.55551,1.55569,1.55463,1.55463,422700001.0
2008-05-21 12:56:00,1.55467,1.55483,1.55444,1.55457,392000001.0
2008-05-21 12:57:00,1.55471,1.55511,1.55469,1.55483,512300003.0
2008-05-21 12:58:00,1.5548,1.55522,1.55456,1.55505,300200001.0
2008-05-21 12:59:00,1.55494,1.55506,1.55419,1.55419,662500000.0
2008-05-21 13:00:00,1.55192,1.55205,1.54948,1.55037,226800000.0
2008-05-21 13:01:00,1.55024,1.55024,1.54866,1.54998,346900001.0
2008-05-21 13:02:00,1.55003,1.55078,1.55003,1.55052,382200001.0
2008-05-21 13:03:00,1.55062,1.55076,1.54981,1.55011,433400000.0
2008-05-21 13:04:00,1.55017,1.55053,1.55005,1.55015,277800002.0
2008-05-21 13:05:00,1.55015,1.55066,1.55015,1.55047,162200001.0
2008-05-21 13:06:00,1.55028,1.55028,1.54878,1.54878,371600000.0
2008-05-21 13:07:00,1.54861,1.54872,1.54789,1.54807,355400000.0
2008-05-21 13:08:00,1.54813,1.54828,1.54774,1.54809,169900001.0
2008-05-21 13:09:00,1.54804,1.54911,1.54804,1.54892,271400000.0
2008-05-21 13:10:00,1.54922,1.54958,1.54899,1.54944,153000000.0
2008-05-21 13:11:00,1.54961,1.55004,1.54955,1.54963,485000000.0
2008-05-21 13:12:00,1.54957,1.55008,1.5494,1.54996,282300000.0
2008-05-21 13:13:00,1.5502,1.55042,1.54998,1.55027,327700000.0
2008-05-21 13:14:00,1.5502,1.55042,1.54994,1.55009,297800000.0
2008-05-21 13:15:00,1.55003,1.55003,1.54941,1.54941,451700000.0
2008-05-21 13:16:00,1.54923,1.54923,1.54851,1.54875,119800000.0
2008-05-21 13:17:00,1.54883,1.54926,1.54881,1.54926,112400000.0
2008-05-21 13:18:00,1.54912,1.54924,1.54889,1.54909,316400000.0
2008-05-21 13:19:00,1.549,1.54906,1.54855,1.54879,301199998.0
2008-05-21 13:20:00,1.54882,1.54987,1.54882,1.54984,192000000.0
2008-05-21 13:21:00,1.54972,1.54976,1.54904,1.54918,206499999.0
2008-05-21 13:22:00,1.54909,1.54922,1.54886,1.54919,196200000.0
2008-05-21 13:23:00,1.54912,1.54973,1.54912,1.54958,255400000.0
2008-05-21 13:24:00,1.54964,1.54978,1.54953,1.54973,249600000.0
2008-05-21 13:25:00,1.54979,1.54991,1.54963,1.5497,135000001.0
2008-05-21 13:26:00,1.54992,1.55115,1.54991,1.55107,183800000.0
2008-05-21 13:27:00,1.55102,1.55102,1.54972,1.54986,270300000.0
2008-05-21 13:28:00,1.54981,1.55014,1.54978,1.55002,497800001.0
2008-05-21 13:29:00,1.54998,1.55024,1.54982,1.55012,570800002.0
2008-05-21 13:30:00,1.55023,1.55042,1.55012,1.55034,672100001.0
2008-05-21 13:31:00,1.55044,1.55103,1.55044,1.55086,549300001.0
2008-05-21 13:32:00,1.55097,1.55101,1.55069,1.55097,249300002.0
2008-05-21 13:33:00,1.55092,1.55106,1.55051,1.55096,480800000.0
2008-05-21 13:34:00,1.55074,1.55077,1.55031,1.55031,302900001.0
2008-05-21 13:35:00,1.55036,1.55077,1.55031,1.55077,345900000.0
2008-05-21 13:36:00,1.55063,1.55068,1.55021,1.55054,432000000.0
2008-05-21 13:37:00,1.5505,1.55107,1.5505,1.55107,515200000.0
2008-05-21 13:38:00,1.55104,1.5513,1.55096,1.55099,384500001.0
2008-05-21 13:39:00,1.55082,1.55099,1.55073,1.55081,287900001.0
2008-05-21 13:40:00,1.55093,1.55135,1.55093,1.55129,401599999.0
2008-05-21 13:41:00,1.55151,1.55156,1.55059,1.55059,247700000.0
2008-05-21 13:42:00,1.55037,1.55037,1.55008,1.5502,177300000.0
2008-05-21 13:43:00,1.55023,1.55064,1.55023,1.55064,89800000.0
2008-05-21 13:44:00,1.5507,1.55097,1.55062,1.55085,267099999.0
2008-05-21 13:45:00,1.55074,1.551,1.55046,1.55089,436800001.0
2008-05-21 13:46:00,1.55105,1.55118,1.55071,1.55103,534300001.0
2008-05-21 13:47:00,1.5511,1.55165,1.55091,1.55165,503300001.0
2008-05-21 13:48:00,1.55177,1.55189,1.55159,1.55169,218500000.0
2008-05-21 13:49:00,1.55166,1.55169,1.55146,1.55159,266600001.0
2008-05-21 13:50:00,1.55162,1.55215,1.55159,1.55215,306000001.0
2008-05-21 13:51:00,1.55209,1.55209,1.55181,1.55195,233900000.0
2008-05-21 13:52:00,1.55192,1.55197,1.55145,1.5517,453400001.0
2008-05-21 13:53:00,1.55158,1.55162,1.55125,1.55152,529899999.0
2008-05-21 13:54:00,1.55125,1.55148,1.55103,1.55118,345800000.0
2008-05-21 13:55:00,1.55123,1.55135,1.55116,1.55128,345000002.0
2008-05-21 13:56:00,1.55134,1.55182,1.55126,1.55182,350200000.0
2008-05-21 13:57:00,1.55177,1.55221,1.55177,1.55216,330900001.0
2008-05-21 13:58:00,1.55201,1.55213,1.55172,1.55178,208300000.0
2008-05-21 13:59:00,1.55177,1.55217,1.55177,1.55196,440400001.0
2008-05-21 14:00:00,1.55188,1.55194,1.55161,1.55165,294600001.0
2008-05-21 14:01:00,1.55149,1.55159,1.55135,1.55145,450999999.0
2008-05-21 14:02:00,1.55146,1.55156,1.55132,1.55144,274900000.0
2008-05-21 14:03:00,1.55152,1.55152,1.551,1.55106,413300001.0
2008-05-21 14:04:00,1.551,1.55104,1.55076,1.55076,427300001.0
2008-05-21 14:05:00,1.55077,1.5508,1.5505,1.55075,332600001.0
2008-05-21 14:06:00,1.55082,1.55098,1.55064,1.55086,346600001.0
2008-05-21 14:07:00,1.55102,1.55112,1.55072,1.55093,305400000.0
2008-05-21 14:08:00,1.55098,1.55139,1.55098,1.55121,358300002.0
2008-05-21 14:09:00,1.55124,1.55161,1.55114,1.55125,155800000.0
2008-05-21 14:10:00,1.55127,1.55163,1.55124,1.55124,306400000.0
2008-05-21 14:11:00,1.55114,1.55116,1.55078,1.55111,139400000.0
2008-05-21 14:12:00,1.55097,1.55102,1.55065,1.55084,239300001.0
2008-05-21 14:13:00,1.55081,1.55117,1.55064,1.5511,168200000.0
2008-05-21 14:14:00,1.55098,1.55134,1.55034,1.55047,199700000.0
2008-05-21 14:15:00,1.55053,1.55062,1.55012,1.55044,437600000.0
2008-05-21 14:16:00,1.55021,1.55023,1.54986,1.54996,201600000.0
2008-05-21 14:17:00,1.55012,1.55029,1.54984,1.55016,685600000.0
2008-05-21 14:18:00,1.55014,1.55028,1.54974,1.54997,353200000.0
2008-05-21 14:19:00,1.55001,1.5506,1.55001,1.55048,374600000.0
2008-05-21 14:20:00,1.5506,1.55097,1.55051,1.55074,235400000.0
2008-05-21 14:21:00,1.55079,1.55116,1.55075,1.55075,425600001.0
2008-05-21 14:22:00,1.55101,1.55112,1.55077,1.55102,603600002.0
2008-05-21 14:23:00,1.55113,1.55134,1.551,1.551,188600000.0
2008-05-21 14:24:00,1.55106,1.55124,1.55077,1.55097,456400003.0
2008-05-21 14:25:00,1.55097,1.55136,1.55093,1.55114,527800000.0
2008-05-21 14:26:00,1.55122,1.55135,1.55102,1.55124,554800000.0
2008-05-21 14:27:00,1.5514,1.55177,1.5513,1.55138,412200001.0
2008-05-21 14:28:00,1.55127,1.55127,1.55048,1.55093,30000000.0
2008-05-21 14:29:00,1.5511,1.55112,1.55081,1.55088,39600000.0
2008-05-21 14:30:00,1.55094,1.55119,1.55058,1.55119,41000000.0
2008-05-21 14:31:00,1.5509,1.5513,1.55089,1.55112,35200000.0
2008-05-21 14:32:00,1.55111,1.55111,1.55083,1.55101,28300000.0
2008-05-21 14:33:00,1.55058,1.55094,1.55043,1.55071,39600000.0
2008-05-21 14:34:00,1.55076,1.5508,1.55062,1.55076,33800000.0
2008-05-21 14:35:00,1.55068,1.55076,1.55019,1.55048,33600001.0
2008-05-21 14:36:00,1.55048,1.55079,1.55037,1.55037,35500000.0
2008-05-21 14:37:00,1.55101,1.55128,1.55099,1.55128,45000000.0
2008-05-21 14:38:00,1.55128,1.55144,1.55096,1.55144,33200000.0
2008-05-21 14:39:00,1.55123,1.55143,1.55084,1.55138,45900000.0
2008-05-21 14:40:00,1.55147,1.55147,1.55112,1.55121,23000000.0
2008-05-21 14:41:00,1.55146,1.55169,1.55135,1.55168,86499999.0
2008-05-21 14:42:00,1.55148,1.55167,1.5508,1.5508,49300000.0
2008-05-21 14:43:00,1.55115,1.55185,1.55115,1.5515,40800000.0
2008-05-21 14:44:00,1.5516,1.55173,1.55142,1.55142,44600000.0
2008-05-21 14:45:00,1.55156,1.55179,1.55146,1.5517,56500000.0
2008-05-21 14:46:00,1.55185,1.55185,1.55167,1.55167,34200000.0
2008-05-21 14:47:00,1.5517,1.55182,1.55125,1.55125,38600000.0
2008-05-21 14:48:00,1.55128,1.55131,1.55093,1.55122,32800000.0
2008-05-21 14:49:00,1.55122,1.55134,1.55115,1.55134,64700000.0
2008-05-21 14:50:00,1.55107,1.55134,1.55091,1.55131,41700000.0
2008-05-21 14:51:00,1.55115,1.55136,1.55095,1.55118,41500000.0
2008-05-21 14:52:00,1.5515,1.55255,1.5515,1.55255,35600000.0
2008-05-21 14:53:00,1.5523,1.55247,1.55182,1.55216,27400000.0
2008-05-21 14:54:00,1.55221,1.55235,1.55172,1.55174,42000001.0
2008-05-21 14:55:00,1.55209,1.55221,1.55194,1.55197,53600000.0
2008-05-21 14:56:00,1.55212,1.55226,1.55199,1.55215,30600000.0
2008-05-21 14:57:00,1.55218,1.55255,1.55215,1.55228,38000000.0
2008-05-21 14:58:00,1.5525,1.55263,1.55222,1.55222,42600000.0
2008-05-21 14:59:00,1.55243,1.5527,1.55209,1.55249,54900001.0
2008-05-21 15:00:00,1.55274,1.55279,1.55233,1.55233,55800001.0
2008-05-21 15:01:00,1.55277,1.55278,1.5525,1.55252,75900000.0
2008-05-21 15:02:00,1.55261,1.55261,1.55211,1.5522,31200000.0
2008-05-21 15:03:00,1.55241,1.55262,1.55197,1.55229,49600000.0
2008-05-21 15:04:00,1.55246,1.55273,1.55217,1.55239,37100000.0
2008-05-21 15:05:00,1.55232,1.55232,1.55204,1.55212,32800000.0
2008-05-21 15:06:00,1.5524,1.5524,1.55191,1.55201,37600000.0
2008-05-21 15:07:00,1.5523,1.5523,1.55193,1.55222,35600000.0
2008-05-21 15:08:00,1.5521,1.55242,1.5521,1.55242,45000000.0
2008-05-21 15:09:00,1.55254,1.55279,1.55237,1.55242,48300000.0
2008-05-21 15:10:00,1.55247,1.55259,1.5522,1.5522,35900000.0
2008-05-21 15:11:00,1.5525,1.55288,1.5525,1.55261,23000000.0
2008-05-21 15:12:00,1.55258,1.5526,1.55204,1.55241,63700001.0
2008-05-21 15:13:00,1.55262,1.55265,1.55244,1.55263,35600000.0
2008-05-21 15:14:00,1.55269,1.5528,1.55243,1.55262,38200000.0
2008-05-21 15:15:00,1.55277,1.55296,1.55238,1.55287,42400000.0
2008-05-21 15:16:00,1.55264,1.5527,1.55243,1.55246,28200000.0
2008-05-21 15:17:00,1.55241,1.55257,1.55223,1.55241,53300000.0
2008-05-21 15:18:00,1.55236,1.55244,1.55203,1.55233,40000000.0
2008-05-21 15:19:00,1.55226,1.55226,1.55196,1.55196,24400000.0
2008-05-21 15:20:00,1.55201,1.5525,1.55201,1.55236,30200000.0
2008-05-21 15:21:00,1.55223,1.55263,1.55205,1.55263,24600000.0
2008-05-21 15:22:00,1.55289,1.55349,1.55289,1.55348,24200000.0
2008-05-21 15:23:00,1.55349,1.55349,1.55292,1.55311,33500000.0
2008-05-21 15:24:00,1.55334,1.55341,1.55318,1.5532,25200000.0
2008-05-21 15:25:00,1.55313,1.55314,1.55269,1.55269,23000000.0
2008-05-21 15:26:00,1.55284,1.55284,1.55252,1.55271,34000000.0
2008-05-21 15:27:00,1.55253,1.55265,1.55229,1.55237,43600000.0
2008-05-21 15:28:00,1.5523,1.55262,1.5523,1.55251,34200000.0
2008-05-21 15:29:00,1.55262,1.55296,1.55262,1.55276,36400000.0
2008-05-21 15:30:00,1.55271,1.55271,1.55219,1.55252,25400000.0
2008-05-21 15:31:00,1.55269,1.55311,1.55268,1.55298,63000001.0
2008-05-21 15:32:00,1.553,1.55311,1.55287,1.5531,43600000.0
2008-05-21 15:33:00,1.55309,1.55309,1.55247,1.55282,59000001.0
2008-05-21 15:34:00,1.55272,1.55299,1.5527,1.55272,37500000.0
2008-05-21 15:35:00,1.55271,1.55287,1.55217,1.55217,40000000.0
2008-05-21 15:36:00,1.55248,1.55257,1.55226,1.55232,37400000.0
2008-05-21 15:37:00,1.55243,1.55257,1.55226,1.55234,42400000.0
2008-05-21 15:38:00,1.55224,1.55248,1.55224,1.55239,54400000.0
2008-05-21 15:39:00,1.55222,1.55249,1.55217,1.55217,19400000.0
2008-05-21 15:40:00,1.55226,1.55226,1.55175,1.55175,21000000.0
2008-05-21 15:41:00,1.55187,1.55224,1.55171,1.55224,35000000.0
2008-05-21 15:42:00,1.55225,1.55238,1.55189,1.55211,33000000.0
2008-05-21 15:43:00,1.55184,1.55218,1.55147,1.55178,63700000.0
2008-05-21 15:44:00,1.55199,1.55205,1.55156,1.55205,29500000.0
2008-05-21 15:45:00,1.55188,1.55197,1.55125,1.55153,38400000.0
2008-05-21 15:46:00,1.55133,1.55133,1.55035,1.55048,35000000.0
2008-05-21 15:47:00,1.55054,1.55156,1.55054,1.55156,36600000.0
2008-05-21 15:48:00,1.55149,1.55203,1.55139,1.55185,20800000.0
2008-05-21 15:49:00,1.55173,1.55186,1.55168,1.55179,94500000.0
2008-05-21 15:50:00,1.55155,1.55178,1.55155,1.55172,26800000.0
2008-05-21 15:51:00,1.55173,1.55187,1.55129,1.55129,35000000.0
2008-05-21 15:52:00,1.55134,1.55182,1.55132,1.55167,34800000.0
2008-05-21 15:53:00,1.55164,1.55205,1.55164,1.5519,36000000.0
2008-05-21 15:54:00,1.55183,1.55194,1.5516,1.55184,31800000.0
2008-05-21 15:55:00,1.55171,1.55176,1.55142,1.55157,37600000.0
2008-05-21 15:56:00,1.55151,1.55198,1.55151,1.55196,35900000.0
2008-05-21 15:57:00,1.55193,1.55217,1.55193,1.55209,24600000.0
2008-05-21 15:58:00,1.55213,1.55213,1.5517,1.5517,37100000.0
2008-05-21 15:59:00,1.55149,1.55166,1.55117,1.55117,34900000.0
2008-05-21 16:00:00,1.55122,1.55151,1.55122,1.5515,28200000.0
2008-05-21 16:01:00,1.55156,1.55189,1.55143,1.55189,23400000.0
2008-05-21 16:02:00,1.55227,1.5527,1.55224,1.5527,39400000.0
2008-05-21 16:03:00,1.55283,1.55326,1.55283,1.55308,49700001.0
2008-05-21 16:04:00,1.55303,1.55303,1.5526,1.55303,27600000.0
2008-05-21 16:05:00,1.5529,1.5529,1.55241,1.55263,39600001.0
2008-05-21 16:06:00,1.55262,1.55262,1.55218,1.55222,58700001.0
2008-05-21 16:07:00,1.55221,1.55247,1.55221,1.55236,51400000.0
2008-05-21 16:08:00,1.55247,1.55247,1.55226,1.55229,38000000.0
2008-05-21 16:09:00,1.55219,1.55231,1.552,1.55217,37900000.0
2008-05-21 16:10:00,1.55221,1.55221,1.55185,1.55212,24200000.0
2008-05-21 16:11:00,1.55173,1.55183,1.55154,1.55173,53300000.0
2008-05-21 16:12:00,1.55158,1.55188,1.55158,1.55168,36200000.0
2008-05-21 16:13:00,1.55156,1.55156,1.55109,1.5513,73300000.0
2008-05-21 16:14:00,1.55125,1.55139,1.551,1.55139,36400000.0
2008-05-21 16:15:00,1.55099,1.5511,1.55094,1.55109,28200000.0
2008-05-21 16:16:00,1.55116,1.55124,1.55098,1.55116,49000000.0
2008-05-21 16:17:00,1.55109,1.55109,1.55079,1.55091,25400000.0
2008-05-21 16:18:00,1.55113,1.5512,1.55065,1.55065,20600000.0
2008-05-21 16:19:00,1.55099,1.55099,1.55068,1.55076,38900000.0
2008-05-21 16:20:00,1.5508,1.5509,1.55046,1.55049,62600001.0
2008-05-21 16:21:00,1.55037,1.55042,1.55009,1.55029,37800000.0
2008-05-21 16:22:00,1.55034,1.55052,1.55025,1.55039,38800000.0
2008-05-21 16:23:00,1.55063,1.5507,1.55049,1.5507,28600000.0
2008-05-21 16:24:00,1.55076,1.55082,1.55036,1.55041,21200000.0
2008-05-21 16:25:00,1.5507,1.55114,1.5507,1.55086,29600000.0
2008-05-21 16:26:00,1.55094,1.55107,1.55076,1.55077,48200000.0
2008-05-21 16:27:00,1.55048,1.55061,1.55038,1.55042,29200000.0
2008-05-21 16:28:00,1.55057,1.55099,1.55041,1.55087,31400000.0
2008-05-21 16:29:00,1.55099,1.55099,1.55059,1.55064,34200000.0
2008-05-21 16:30:00,1.55108,1.55184,1.55041,1.55184,42600000.0
2008-05-21 16:31:00,1.55189,1.55201,1.55151,1.55151,42000000.0
2008-05-21 16:32:00,1.55192,1.55198,1.55151,1.55198,30000000.0
2008-05-21 16:33:00,1.55163,1.55166,1.55138,1.55155,40400000.0
2008-05-21 16:34:00,1.55156,1.55156,1.55096,1.55121,56800001.0
2008-05-21 16:35:00,1.5511,1.55112,1.55073,1.55112,55000001.0
2008-05-21 16:36:00,1.55129,1.55174,1.55129,1.5517,28000000.0
2008-05-21 16:37:00,1.55163,1.55176,1.55117,1.55167,56900000.0
2008-05-21 16:38:00,1.55155,1.55172,1.5509,1.55112,36400000.0
2008-05-21 16:39:00,1.55125,1.55139,1.55114,1.55114,31000000.0
2008-05-21 16:40:00,1.55121,1.55145,1.55109,1.55142,39800000.0
2008-05-21 16:41:00,1.55131,1.55141,1.55063,1.55131,43400001.0
2008-05-21 16:42:00,1.55116,1.55137,1.55098,1.55098,26500000.0
2008-05-21 16:43:00,1.55081,1.55081,1.54994,1.5502,52000000.0
2008-05-21 16:44:00,1.54998,1.54998,1.54873,1.54895,64800000.0
2008-05-21 16:45:00,1.54877,1.54967,1.54867,1.54955,35400000.0
2008-05-21 16:46:00,1.54942,1.54969,1.5491,1.54953,48200000.0
2008-05-21 16:47:00,1.5496,1.54967,1.5489,1.54897,36000000.0
2008-05-21 16:48:00,1.54946,1.5496,1.54924,1.54945,23200000.0
2008-05-21 16:49:00,1.54941,1.54974,1.54921,1.54963,31000000.0
2008-05-21 16:50:00,1.54978,1.55032,1.54978,1.5501,34400000.0
2008-05-21 16:51:00,1.55037,1.55121,1.55035,1.55105,29600000.0
2008-05-21 16:52:00,1.55099,1.55122,1.55076,1.55104,49200000.0
2008-05-21 16:53:00,1.55106,1.5511,1.55075,1.55092,51800000.0
2008-05-21 16:54:00,1.55096,1.55096,1.55059,1.55067,57300000.0
2008-05-21 16:55:00,1.55071,1.55071,1.55023,1.55041,25000000.0
2008-05-21 16:56:00,1.55033,1.55033,1.54994,1.55009,50600000.0
2008-05-21 16:57:00,1.5501,1.55025,1.54981,1.55004,31800000.0
2008-05-21 16:58:00,1.55012,1.55048,1.55005,1.55009,39900000.0
2008-05-21 16:59:00,1.55017,1.55062,1.54959,1.5497,25800000.0
2008-05-21 17:00:00,1.54993,1.55042,1.54968,1.55042,49200000.0
2008-05-21 17:01:00,1.55044,1.55072,1.55041,1.55059,52200000.0
2008-05-21 17:02:00,1.55087,1.55102,1.5502,1.5502,35600000.0
2008-05-21 17:03:00,1.55027,1.5512,1.55026,1.55095,47000000.0
2008-05-21 17:04:00,1.55086,1.55115,1.55063,1.55097,46600000.0
2008-05-21 17:05:00,1.55091,1.55091,1.54946,1.54988,30000000.0
2008-05-21 17:06:00,1.54992,1.55042,1.54992,1.55042,39800000.0
2008-05-21 17:07:00,1.55057,1.55062,1.5504,1.55041,23000000.0
2008-05-21 17:08:00,1.55041,1.55099,1.55041,1.5508,37300000.0
2008-05-21 17:09:00,1.55069,1.55102,1.55055,1.55075,44400001.0
2008-05-21 17:10:00,1.55048,1.55051,1.55021,1.55044,42400000.0
2008-05-21 17:11:00,1.55041,1.55062,1.55032,1.55062,38000000.0
2008-05-21 17:12:00,1.55058,1.55071,1.55054,1.55054,33200000.0
2008-05-21 17:13:00,1.55025,1.55025,1.55,1.5502,31400000.0
2008-05-21 17:14:00,1.54971,1.55011,1.54971,1.54972,52200000.0
2008-05-21 17:15:00,1.5501,1.55015,1.54975,1.54975,36300000.0
2008-05-21 17:16:00,1.54979,1.55026,1.54978,1.55001,27600000.0
2008-05-21 17:17:00,1.55015,1.55043,1.55006,1.55043,52100000.0
2008-05-21 17:18:00,1.55053,1.55127,1.55053,1.55123,49600000.0
2008-05-21 17:19:00,1.55094,1.55134,1.55094,1.55131,21800000.0
2008-05-21 17:20:00,1.5509,1.55134,1.55088,1.55088,49700000.0
2008-05-21 17:21:00,1.55114,1.55134,1.55094,1.55122,66300001.0
2008-05-21 17:22:00,1.55103,1.55127,1.55081,1.55081,39800000.0
2008-05-21 17:23:00,1.55052,1.55114,1.55052,1.55106,44600000.0
2008-05-21 17:24:00,1.55111,1.55121,1.55088,1.55104,41000000.0
2008-05-21 17:25:00,1.55093,1.55106,1.55051,1.55051,39200001.0
2008-05-21 17:26:00,1.55031,1.5506,1.55022,1.55022,30400000.0
2008-05-21 17:27:00,1.55022,1.55031,1.55006,1.55006,21200000.0
2008-05-21 17:28:00,1.55023,1.55027,1.55001,1.55021,43200000.0
2008-05-21 17:29:00,1.55015,1.55025,1.54982,1.55013,62200000.0
2008-05-21 17:30:00,1.55024,1.55091,1.55024,1.55091,36600000.0
2008-05-21 17:31:00,1.55106,1.55122,1.55072,1.55072,32700000.0
2008-05-21 17:32:00,1.55066,1.55114,1.55066,1.55099,26600000.0
2008-05-21 17:33:00,1.55099,1.55109,1.55068,1.5508,32400000.0
2008-05-21 17:34:00,1.55088,1.55108,1.55072,1.55096,38200000.0
2008-05-21 17:35:00,1.55102,1.55121,1.55097,1.55121,27800000.0
2008-05-21 17:36:00,1.55133,1.55148,1.55122,1.55122,61500000.0
2008-05-21 17:37:00,1.55112,1.5513,1.55079,1.55107,38000000.0
2008-05-21 17:38:00,1.55086,1.5512,1.55076,1.55078,62200001.0
2008-05-21 17:39:00,1.55116,1.55119,1.55084,1.55094,49700000.0
2008-05-21 17:40:00,1.55081,1.55132,1.55069,1.55115,24000000.0
2008-05-21 17:41:00,1.55128,1.55173,1.55103,1.55173,54400000.0
2008-05-21 17:42:00,1.55167,1.55167,1.5512,1.55137,32600000.0
2008-05-21 17:43:00,1.55152,1.55161,1.55131,1.55157,51500000.0
2008-05-21 17:44:00,1.55161,1.55171,1.55152,1.55154,31000000.0
2008-05-21 17:45:00,1.55162,1.55176,1.55145,1.55165,49300000.0
2008-05-21 17:46:00,1.55166,1.5517,1.55144,1.55164,37600000.0
2008-05-21 17:47:00,1.55176,1.55215,1.55158,1.55185,27800000.0
2008-05-21 17:48:00,1.55198,1.55199,1.55151,1.55183,32400000.0
2008-05-21 17:49:00,1.55178,1.55189,1.55147,1.55179,44400001.0
2008-05-21 17:50:00,1.55201,1.55212,1.55182,1.55209,30800000.0
2008-05-21 17:51:00,1.55204,1.55208,1.55175,1.55175,32600000.0
2008-05-21 17:52:00,1.55179,1.55198,1.55171,1.55191,38600001.0
2008-05-21 17:53:00,1.5517,1.55193,1.55168,1.55183,26200000.0
2008-05-21 17:54:00,1.55164,1.55188,1.55127,1.55183,34300000.0
2008-05-21 17:55:00,1.55185,1.55213,1.55138,1.55191,59900000.0
2008-05-21 17:56:00,1.55166,1.55185,1.55163,1.55171,27600000.0
2008-05-21 17:57:00,1.55201,1.55268,1.55176,1.55268,44500000.0
2008-05-21 17:58:00,1.55269,1.55283,1.55227,1.55247,49000000.0
2008-05-21 17:59:00,1.55223,1.55247,1.55216,1.55227,39400000.0
2008-05-21 18:00:00,1.5522,1.55221,1.55196,1.55204,49300000.0
2008-05-21 18:01:00,1.55188,1.5522,1.55176,1.55196,34600000.0
2008-05-21 18:02:00,1.55205,1.55249,1.55205,1.55249,47100000.0
2008-05-21 18:03:00,1.55226,1.55255,1.55206,1.55206,25600000.0
2008-05-21 18:04:00,1.55223,1.55229,1.55204,1.55204,50400000.0
2008-05-21 18:05:00,1.55225,1.55225,1.55202,1.55209,30400000.0
2008-05-21 18:06:00,1.55208,1.55242,1.55199,1.55235,44100000.0
2008-05-21 18:07:00,1.55236,1.55236,1.55201,1.55203,39800000.0
2008-05-21 18:08:00,1.55238,1.55254,1.55214,1.55236,48400000.0
2008-05-21 18:09:00,1.55231,1.55237,1.55197,1.55197,31400000.0
2008-05-21 18:10:00,1.55178,1.55178,1.55137,1.55178,30000000.0
2008-05-21 18:11:00,1.55186,1.55214,1.55169,1.55192,27800000.0
2008-05-21 18:12:00,1.55196,1.55203,1.5516,1.5516,40000000.0
2008-05-21 18:13:00,1.55176,1.55203,1.55165,1.55184,48900000.0
2008-05-21 18:14:00,1.55125,1.55197,1.55125,1.55191,25600000.0
2008-05-21 18:15:00,1.55167,1.55167,1.55136,1.55167,40200000.0
2008-05-21 18:16:00,1.55178,1.55178,1.55144,1.55144,35000000.0
2008-05-21 18:17:00,1.55158,1.55175,1.55138,1.5514,34600000.0
2008-05-21 18:18:00,1.55134,1.55138,1.55108,1.55135,28000000.0
2008-05-21 18:19:00,1.55136,1.55143,1.5512,1.55127,27600000.0
2008-05-21 18:20:00,1.55134,1.55151,1.55125,1.55125,39800001.0
2008-05-21 18:21:00,1.55137,1.55153,1.5513,1.55151,50800000.0
2008-05-21 18:22:00,1.55163,1.55181,1.55163,1.55172,38000000.0
2008-05-21 18:23:00,1.55168,1.55184,1.55167,1.55167,29400000.0
2008-05-21 18:24:00,1.55167,1.55167,1.55137,1.55156,58800000.0
2008-05-21 18:25:00,1.55181,1.55197,1.55165,1.55194,27200000.0
2008-05-21 18:26:00,1.55185,1.55189,1.55163,1.55163,25600000.0
2008-05-21 18:27:00,1.55151,1.55173,1.55132,1.55159,26600000.0
2008-05-21 18:28:00,1.55122,1.55138,1.55093,1.55093,20600000.0
2008-05-21 18:29:00,1.55103,1.55117,1.55095,1.55115,88900000.0
2008-05-21 18:30:00,1.55119,1.55119,1.55072,1.55072,25000000.0
2008-05-21 18:31:00,1.55059,1.55064,1.55045,1.55062,28000000.0
2008-05-21 18:32:00,1.55063,1.55078,1.55045,1.55078,31000000.0
2008-05-21 18:33:00,1.55083,1.55083,1.55045,1.55046,42400000.0
2008-05-21 18:34:00,1.55047,1.55051,1.55023,1.55048,40400000.0
2008-05-21 18:35:00,1.55066,1.55076,1.55049,1.55076,45700000.0
2008-05-21 18:36:00,1.55064,1.55087,1.55062,1.55078,47700000.0
2008-05-21 18:37:00,1.55092,1.55092,1.55063,1.55063,27000000.0
2008-05-21 18:38:00,1.55061,1.55074,1.55042,1.55064,43300000.0
2008-05-21 18:39:00,1.55048,1.55081,1.55048,1.55067,31600001.0
2008-05-21 18:40:00,1.55041,1.55072,1.55041,1.55048,58800001.0
2008-05-21 18:41:00,1.55074,1.55076,1.55058,1.55073,24600000.0
2008-05-21 18:42:00,1.55056,1.55066,1.55045,1.55061,32200000.0
2008-05-21 18:43:00,1.5505,1.5507,1.55038,1.5505,33500000.0
2008-05-21 18:44:00,1.5505,1.5505,1.54997,1.54997,49200000.0
2008-05-21 18:45:00,1.55009,1.55011,1.54942,1.54942,25800000.0
2008-05-21 18:46:00,1.54955,1.54968,1.54952,1.54957,35600000.0
2008-05-21 18:47:00,1.54972,1.54972,1.54957,1.54961,43000000.0
2008-05-21 18:48:00,1.54944,1.5495,1.54902,1.54911,35000000.0
2008-05-21 18:49:00,1.54913,1.54914,1.54879,1.54897,41500000.0
2008-05-21 18:50:00,1.54904,1.54916,1.54888,1.54903,36100000.0
2008-05-21 18:51:00,1.54904,1.54927,1.54895,1.54906,37000000.0
2008-05-21 18:52:00,1.54919,1.54919,1.54881,1.54881,33000000.0
2008-05-21 18:53:00,1.54903,1.54924,1.54902,1.54906,27800000.0
2008-05-21 18:54:00,1.54917,1.54923,1.54888,1.54916,23200000.0
2008-05-21 18:55:00,1.54912,1.54915,1.54897,1.54911,25800000.0
2008-05-21 18:56:00,1.54881,1.54915,1.54863,1.54863,64900001.0
2008-05-21 18:57:00,1.54915,1.54926,1.54915,1.54926,16000000.0
2008-05-21 18:58:00,1.54933,1.54936,1.54916,1.54934,39200000.0
2008-05-21 18:59:00,1.54954,1.54973,1.54928,1.54973,23000000.0
2008-05-21 19:00:00,1.5495,1.54952,1.54911,1.54933,42600000.0
2008-05-21 19:01:00,1.54956,1.54969,1.54939,1.54966,66100000.0
2008-05-21 19:02:00,1.54957,1.54957,1.54921,1.54946,49000001.0
2008-05-21 19:03:00,1.54943,1.54943,1.54882,1.54923,58000000.0
2008-05-21 19:04:00,1.54908,1.5492,1.54886,1.54912,46600001.0
2008-05-21 19:05:00,1.54939,1.54993,1.54939,1.54983,30600000.0
2008-05-21 19:06:00,1.55008,1.55008,1.54992,1.55008,19000000.0
2008-05-21 19:07:00,1.55012,1.55026,1.5497,1.55021,43300000.0
2008-05-21 19:08:00,1.55026,1.55079,1.55026,1.55076,30600000.0
2008-05-21 19:09:00,1.55076,1.55097,1.55061,1.55092,24200000.0
2008-05-21 19:10:00,1.55101,1.55117,1.55066,1.55066,42800000.0
2008-05-21 19:11:00,1.55089,1.55089,1.55037,1.55054,42100000.0
2008-05-21 19:12:00,1.55026,1.55071,1.55026,1.5507,31800000.0
2008-05-21 19:13:00,1.55071,1.55086,1.55062,1.55086,42600000.0
2008-05-21 19:14:00,1.55062,1.5509,1.55062,1.55067,43600000.0
2008-05-21 19:15:00,1.55075,1.55087,1.55059,1.55076,20800000.0
2008-05-21 19:16:00,1.55034,1.55068,1.55034,1.5506,23400000.0
2008-05-21 19:17:00,1.55062,1.55076,1.5504,1.55062,37400000.0
2008-05-21 19:18:00,1.55056,1.55069,1.55036,1.55069,21200000.0
2008-05-21 19:19:00,1.551,1.55141,1.55093,1.55113,41400000.0
2008-05-21 19:20:00,1.55118,1.55148,1.55083,1.55148,37600000.0
2008-05-21 19:21:00,1.55132,1.55157,1.55132,1.55145,20200000.0
2008-05-21 19:22:00,1.55154,1.55157,1.55132,1.55157,34000000.0
2008-05-21 19:23:00,1.55137,1.55137,1.5511,1.55127,50400000.0
2008-05-21 19:24:00,1.55102,1.55218,1.55102,1.55218,43600000.0
2008-05-21 19:25:00,1.55245,1.5525,1.55226,1.5525,37400000.0
2008-05-21 19:26:00,1.55236,1.55297,1.55236,1.55281,33200000.0
2008-05-21 19:27:00,1.55277,1.55298,1.55251,1.55273,33000000.0
2008-05-21 19:28:00,1.55255,1.55255,1.55187,1.55204,49400000.0
2008-05-21 19:29:00,1.55192,1.55226,1.55168,1.55226,21200000.0
2008-05-21 19:30:00,1.55236,1.55237,1.55223,1.55225,48400001.0
2008-05-21 19:31:00,1.55236,1.55242,1.55214,1.55241,97700000.0
2008-05-21 19:32:00,1.55256,1.55302,1.55248,1.55296,37400000.0
2008-05-21 19:33:00,1.55302,1.5531,1.55283,1.55296,33000000.0
2008-05-21 19:34:00,1.55273,1.55293,1.55261,1.55261,45800000.0
2008-05-21 19:35:00,1.55255,1.55264,1.55214,1.55253,59400000.0
2008-05-21 19:36:00,1.55228,1.5524,1.55195,1.55195,24200000.0
2008-05-21 19:37:00,1.55189,1.55208,1.5513,1.5513,33200000.0
2008-05-21 19:38:00,1.55144,1.55187,1.55144,1.55174,40000000.0
2008-05-21 19:39:00,1.55195,1.55201,1.55178,1.55193,36200000.0
2008-05-21 19:40:00,1.5518,1.55198,1.5518,1.55192,40900000.0
2008-05-21 19:41:00,1.55221,1.55231,1.55197,1.55212,31900000.0
2008-05-21 19:42:00,1.55234,1.55268,1.55234,1.55268,39400000.0
2008-05-21 19:43:00,1.55251,1.55251,1.55212,1.5523,20600000.0
2008-05-21 19:44:00,1.55224,1.55234,1.55212,1.55234,50100000.0
2008-05-21 19:45:00,1.55225,1.55252,1.55218,1.55225,35400000.0
2008-05-21 19:46:00,1.55226,1.55256,1.55204,1.55204,35000000.0
2008-05-21 19:47:00,1.55216,1.55236,1.5521,1.55228,21600000.0
2008-05-21 19:48:00,1.55235,1.55235,1.55225,1.55225,31800000.0
2008-05-21 19:49:00,1.5524,1.55246,1.55223,1.55246,38000001.0
2008-05-21 19:50:00,1.55259,1.55259,1.55224,1.55237,68900000.0
2008-05-21 19:51:00,1.55206,1.55225,1.55187,1.55189,51200000.0
2008-05-21 19:52:00,1.55198,1.55203,1.55177,1.5518,28000000.0
2008-05-21 19:53:00,1.55187,1.552,1.55157,1.5518,44500000.0
2008-05-21 19:54:00,1.55185,1.55186,1.55175,1.55175,35400000.0
2008-05-21 19:55:00,1.55167,1.55186,1.55167,1.55178,19800000.0
2008-05-21 19:56:00,1.55166,1.55195,1.55159,1.55193,26000000.0
2008-05-21 19:57:00,1.55198,1.55205,1.55171,1.55185,32800000.0
2008-05-21 19:58:00,1.55179,1.55202,1.55179,1.55188,35400000.0
2008-05-21 19:59:00,1.55202,1.55249,1.55201,1.55211,22600000.0
2008-05-21 20:00:00,1.55166,1.55171,1.5512,1.55152,62600001.0
2008-05-21 20:01:00,1.55196,1.5524,1.55181,1.55198,99599999.0
2008-05-21 20:02:00,1.55169,1.55169,1.55125,1.55126,30400000.0
2008-05-21 20:03:00,1.55121,1.55158,1.55092,1.55153,23600000.0
2008-05-21 20:04:00,1.55153,1.55154,1.55091,1.55154,44400000.0
2008-05-21 20:05:00,1.55156,1.55174,1.55128,1.55152,45400001.0
2008-05-21 20:06:00,1.55192,1.55284,1.55192,1.55277,28000000.0
2008-05-21 20:07:00,1.55254,1.55377,1.55249,1.55367,26300000.0
2008-05-21 20:08:00,1.55393,1.55415,1.55354,1.55368,22000000.0
2008-05-21 20:09:00,1.55379,1.55443,1.55378,1.55436,39900000.0
2008-05-21 20:10:00,1.55379,1.5543,1.55377,1.5543,32600000.0
2008-05-21 20:11:00,1.55433,1.55441,1.55416,1.55425,58300001.0
2008-05-21 20:12:00,1.55458,1.55458,1.55328,1.55377,37000000.0
2008-05-21 20:13:00,1.55394,1.55396,1.55369,1.55375,37400000.0
2008-05-21 20:14:00,1.554,1.55501,1.55382,1.55458,30600000.0
2008-05-21 20:15:00,1.55455,1.55492,1.55437,1.5549,41800001.0
2008-05-21 20:16:00,1.55486,1.55536,1.5547,1.55534,44200000.0
2008-05-21 20:17:00,1.55569,1.5558,1.55523,1.55545,45700000.0
2008-05-21 20:18:00,1.55561,1.55594,1.55524,1.55524,30000000.0
2008-05-21 20:19:00,1.55545,1.55566,1.5553,1.55564,24600000.0
2008-05-21 20:20:00,1.55591,1.556,1.55569,1.55569,26000000.0
2008-05-21 20:21:00,1.55576,1.55576,1.55533,1.55533,32400000.0
2008-05-21 20:22:00,1.5553,1.55533,1.55477,1.5548,61600000.0
2008-05-21 20:23:00,1.55478,1.55495,1.55447,1.5547,65800000.0
2008-05-21 20:24:00,1.55482,1.55488,1.55458,1.55473,38600000.0
2008-05-21 20:25:00,1.55507,1.55535,1.55486,1.55514,44600000.0
2008-05-21 20:26:00,1.55501,1.55565,1.55501,1.55534,31800000.0
2008-05-21 20:27:00,1.55542,1.55542,1.5548,1.55486,39400000.0
2008-05-21 20:28:00,1.55506,1.55535,1.55506,1.55516,29400000.0
2008-05-21 20:29:00,1.55537,1.55574,1.55522,1.55569,30200000.0
2008-05-21 20:30:00,1.55579,1.55579,1.5544,1.55458,38200001.0
2008-05-21 20:31:00,1.55435,1.55449,1.55405,1.55411,31400000.0
2008-05-21 20:32:00,1.55403,1.55454,1.55371,1.55454,36000000.0
2008-05-21 20:33:00,1.55458,1.55458,1.55408,1.55408,30800000.0
2008-05-21 20:34:00,1.55425,1.55455,1.55403,1.55442,28600000.0
2008-05-21 20:35:00,1.55411,1.55497,1.55411,1.55491,34700000.0
2008-05-21 20:36:00,1.55494,1.55494,1.55411,1.55429,48800000.0
2008-05-21 20:37:00,1.55418,1.55418,1.5538,1.55401,42200000.0
2008-05-21 20:38:00,1.55403,1.55403,1.55339,1.55343,36400000.0
2008-05-21 20:39:00,1.55314,1.5533,1.55286,1.55311,46000000.0
2008-05-21 20:40:00,1.55332,1.55342,1.55222,1.55222,35200000.0
2008-05-21 20:41:00,1.55266,1.55314,1.55239,1.55295,45000000.0
2008-05-21 20:42:00,1.5529,1.55342,1.55266,1.55342,29800000.0
2008-05-21 20:43:00,1.55384,1.55386,1.55352,1.55355,33000000.0
2008-05-21 20:44:00,1.55396,1.55429,1.55383,1.55408,25800000.0
2008-05-21 20:45:00,1.55396,1.55412,1.55368,1.55383,40900000.0
2008-05-21 20:46:00,1.55374,1.55374,1.5533,1.5533,36100000.0
2008-05-21 20:47:00,1.5533,1.55442,1.5533,1.55426,41300000.0
2008-05-21 20:48:00,1.55403,1.55442,1.55403,1.55442,50400000.0
2008-05-21 20:49:00,1.55443,1.55459,1.55443,1.55452,25800000.0
2008-05-21 20:50:00,1.55447,1.55453,1.55434,1.55435,28000000.0
2008-05-21 20:51:00,1.55385,1.55391,1.55367,1.55372,37000001.0
2008-05-21 20:52:00,1.55362,1.55385,1.55353,1.55375,32800000.0
2008-05-21 20:53:00,1.55367,1.55381,1.55355,1.55355,24600000.0
2008-05-21 20:54:00,1.55355,1.55397,1.55355,1.55392,34600000.0
2008-05-21 20:55:00,1.55387,1.55415,1.55375,1.55408,23400000.0
2008-05-21 20:56:00,1.55383,1.5539,1.55374,1.5539,23200000.0
2008-05-21 20:57:00,1.55371,1.55381,1.55363,1.55365,39600000.0
2008-05-21 20:58:00,1.55377,1.55377,1.55349,1.55363,49400000.0
2008-05-21 20:59:00,1.5535,1.55386,1.55347,1.55378,45800000.0
2008-05-21 21:00:00,1.55331,1.55368,1.55331,1.55358,30400000.0
2008-05-21 21:01:00,1.5537,1.5537,1.55301,1.55301,31700000.0
2008-05-21 21:02:00,1.55349,1.55359,1.55308,1.55346,44200000.0
2008-05-21 21:03:00,1.55333,1.55356,1.55319,1.55319,35000000.0
2008-05-21 21:04:00,1.55329,1.5534,1.55319,1.5534,14600000.0
2008-05-21 21:05:00,1.55316,1.55357,1.55316,1.55328,43800000.0
2008-05-21 21:06:00,1.55339,1.55356,1.55321,1.55356,24400000.0
2008-05-21 21:07:00,1.55375,1.55376,1.55334,1.5535,21600000.0
2008-05-21 21:08:00,1.5534,1.55348,1.55325,1.55347,41000000.0
2008-05-21 21:09:00,1.55317,1.55333,1.55309,1.5533,28000000.0
2008-05-21 21:10:00,1.5533,1.5533,1.55299,1.55307,26000000.0
2008-05-21 21:11:00,1.55308,1.55338,1.55286,1.55304,33000000.0
2008-05-21 21:12:00,1.55312,1.55349,1.55299,1.55349,47500000.0
2008-05-21 21:13:00,1.55339,1.55358,1.55327,1.55333,38100000.0
2008-05-21 21:14:00,1.55337,1.55344,1.55314,1.55314,39600000.0
2008-05-21 21:15:00,1.55314,1.55324,1.55296,1.55299,43600001.0
2008-05-21 21:16:00,1.55275,1.5531,1.55264,1.5531,50800001.0
2008-05-21 21:17:00,1.55306,1.55308,1.5527,1.5527,31200000.0
2008-05-21 21:18:00,1.55332,1.55332,1.55254,1.55289,30200000.0
2008-05-21 21:19:00,1.55291,1.55293,1.55214,1.55214,28400000.0
2008-05-21 21:20:00,1.55253,1.55309,1.55253,1.55291,32600000.0
2008-05-21 21:21:00,1.55289,1.55302,1.55272,1.55289,42600000.0
2008-05-21 21:22:00,1.55251,1.55298,1.55251,1.55298,37000000.0
2008-05-21 21:23:00,1.55297,1.55308,1.55258,1.553,42600000.0
2008-05-21 21:24:00,1.55296,1.55322,1.55283,1.55287,27600000.0
2008-05-21 21:25:00,1.55298,1.55317,1.55261,1.55282,43600000.0
2008-05-21 21:26:00,1.55266,1.55266,1.55193,1.55199,32800000.0
2008-05-21 21:27:00,1.5524,1.55253,1.55214,1.5525,19800000.0
2008-05-21 21:28:00,1.55259,1.55286,1.55259,1.55285,41700000.0
2008-05-21 21:29:00,1.5529,1.55298,1.55274,1.55291,29000000.0
2008-05-21 21:30:00,1.55279,1.55297,1.55279,1.5529,45700000.0
2008-05-21 21:31:00,1.55278,1.55301,1.55278,1.55282,32600000.0
2008-05-21 21:32:00,1.5529,1.55292,1.55279,1.55282,24400000.0
2008-05-21 21:33:00,1.55283,1.55292,1.55265,1.55277,34000000.0
2008-05-21 21:34:00,1.55281,1.55291,1.55281,1.55291,32600000.0
2008-05-21 21:35:00,1.5527,1.55298,1.5524,1.55298,36200000.0
2008-05-21 21:36:00,1.55313,1.55325,1.5528,1.55293,35200000.0
2008-05-21 21:37:00,1.55282,1.55282,1.55268,1.55281,28000000.0
2008-05-21 21:38:00,1.5528,1.5528,1.55257,1.55257,37800000.0
2008-05-21 21:39:00,1.55259,1.55296,1.55259,1.55296,25600000.0
2008-05-21 21:40:00,1.55287,1.55311,1.55287,1.55298,29800000.0
2008-05-21 21:41:00,1.5531,1.55321,1.553,1.55317,55800001.0
2008-05-21 21:42:00,1.55329,1.5534,1.55297,1.55297,31000000.0
2008-05-21 21:43:00,1.55323,1.55329,1.55311,1.55329,26000000.0
2008-05-21 21:44:00,1.55325,1.55394,1.55322,1.55386,25000000.0
2008-05-21 21:45:00,1.55412,1.55422,1.55378,1.55418,35200000.0
2008-05-21 21:46:00,1.55412,1.55418,1.5537,1.5537,42400000.0
2008-05-21 21:47:00,1.55321,1.55346,1.55315,1.55315,27400000.0
2008-05-21 21:48:00,1.55294,1.55323,1.55294,1.55302,39000000.0
2008-05-21 21:49:00,1.55301,1.55336,1.55301,1.55336,22600000.0
2008-05-21 21:50:00,1.55343,1.55358,1.5534,1.55358,36500000.0
2008-05-21 21:51:00,1.55365,1.55369,1.55348,1.55355,47000000.0
2008-05-21 21:52:00,1.55356,1.55404,1.55356,1.55383,42900000.0
2008-05-21 21:53:00,1.55407,1.55407,1.5535,1.55362,41600000.0
2008-05-21 21:54:00,1.55334,1.55383,1.55325,1.55352,79500002.0
2008-05-21 21:55:00,1.55337,1.55337,1.5529,1.55327,69200001.0
2008-05-21 21:56:00,1.55325,1.55339,1.55295,1.55326,30200000.0
2008-05-21 21:57:00,1.55348,1.55348,1.55278,1.55329,36000000.0
2008-05-21 21:58:00,1.55358,1.55358,1.55293,1.55293,23000000.0
2008-05-21 21:59:00,1.55309,1.5534,1.55308,1.55308,40500000.0
2008-05-21 22:00:00,1.55315,1.55338,1.55315,1.55329,36800000.0
2008-05-21 22:01:00,1.55319,1.55335,1.5531,1.55312,38200000.0
2008-05-21 22:02:00,1.553,1.5532,1.55284,1.55284,24800000.0
2008-05-21 22:03:00,1.5523,1.55287,1.55226,1.55283,45999999.0
2008-05-21 22:04:00,1.55275,1.55303,1.55248,1.55283,25600000.0
2008-05-21 22:05:00,1.55276,1.55276,1.55236,1.55257,21000000.0
2008-05-21 22:06:00,1.55252,1.55252,1.55222,1.55222,60500001.0
2008-05-21 22:07:00,1.55239,1.55278,1.55239,1.55243,35900000.0
2008-05-21 22:08:00,1.55207,1.55235,1.55207,1.55229,50800000.0
2008-05-21 22:09:00,1.55232,1.55243,1.5521,1.55227,26600000.0
2008-05-21 22:10:00,1.55239,1.55254,1.5523,1.55244,36000000.0
2008-05-21 22:11:00,1.55254,1.55277,1.55247,1.55247,26700000.0
2008-05-21 22:12:00,1.55253,1.55253,1.55223,1.55235,48600000.0
2008-05-21 22:13:00,1.55226,1.5524,1.55225,1.5524,34300001.0
2008-05-21 22:14:00,1.55239,1.55267,1.55239,1.55241,41400000.0
2008-05-21 22:15:00,1.55262,1.55274,1.5525,1.55258,53600001.0
2008-05-21 22:16:00,1.55241,1.55263,1.55239,1.55239,47100000.0
2008-05-21 22:17:00,1.55259,1.55259,1.55231,1.55231,40200000.0
2008-05-21 22:18:00,1.55242,1.55252,1.5521,1.55243,37600000.0
2008-05-21 22:19:00,1.55223,1.5524,1.55223,1.55229,27400000.0
2008-05-21 22:20:00,1.55229,1.55244,1.55206,1.55214,36600000.0
2008-05-21 22:21:00,1.55223,1.55258,1.55203,1.55234,41200000.0
2008-05-21 22:22:00,1.55214,1.55231,1.55206,1.55206,56000000.0
2008-05-21 22:23:00,1.55197,1.55224,1.55197,1.55209,35800000.0
2008-05-21 22:24:00,1.55226,1.55236,1.55213,1.55218,45800000.0
2008-05-21 22:25:00,1.55198,1.55198,1.55143,1.55152,64100000.0
2008-05-21 22:26:00,1.5513,1.55167,1.5513,1.55167,28400000.0
2008-05-21 22:27:00,1.55135,1.55199,1.55135,1.55191,31400000.0
2008-05-21 22:28:00,1.55181,1.55206,1.55179,1.55188,60000000.0
2008-05-21 22:29:00,1.55198,1.55225,1.55196,1.55216,19200000.0
2008-05-21 22:30:00,1.55221,1.55229,1.55211,1.55216,35200000.0
2008-05-21 22:31:00,1.55154,1.55229,1.55154,1.55227,20800000.0
2008-05-21 22:32:00,1.55196,1.55206,1.55193,1.55206,36900001.0
2008-05-21 22:33:00,1.55201,1.55217,1.55201,1.55211,32400000.0
2008-05-21 22:34:00,1.55201,1.55209,1.55168,1.55182,43600000.0
2008-05-21 22:35:00,1.55188,1.55195,1.55176,1.55189,52900000.0
2008-05-21 22:36:00,1.55211,1.55211,1.55133,1.55133,36600000.0
2008-05-21 22:37:00,1.55176,1.55185,1.55157,1.55173,51600000.0
2008-05-21 22:38:00,1.55172,1.55197,1.55162,1.55174,37000001.0
2008-05-21 22:39:00,1.55183,1.552,1.55179,1.55188,32600000.0
2008-05-21 22:40:00,1.55198,1.55216,1.55172,1.55172,38000000.0
2008-05-21 22:41:00,1.55197,1.55227,1.55197,1.55214,30000000.0
2008-05-21 22:42:00,1.552,1.5521,1.5519,1.55195,25600000.0
2008-05-21 22:43:00,1.55203,1.55203,1.55164,1.55193,48600000.0
2008-05-21 22:44:00,1.55208,1.55238,1.55204,1.55213,37600000.0
2008-05-21 22:45:00,1.55197,1.55213,1.5518,1.55213,41100000.0
2008-05-21 22:46:00,1.55211,1.55223,1.55197,1.55197,30600000.0
2008-05-21 22:47:00,1.55216,1.55225,1.55193,1.55216,34000001.0
2008-05-21 22:48:00,1.55203,1.55246,1.55203,1.55246,35400000.0
2008-05-21 22:49:00,1.55242,1.55264,1.55229,1.55244,31000000.0
2008-05-21 22:50:00,1.55225,1.55251,1.55217,1.5523,34600000.0
2008-05-21 22:51:00,1.55204,1.5522,1.552,1.55212,18200000.0
2008-05-21 22:52:00,1.55218,1.55231,1.5519,1.55231,27400000.0
2008-05-21 22:53:00,1.55252,1.55266,1.55235,1.55256,34000000.0
2008-05-21 22:54:00,1.55279,1.55279,1.55223,1.55223,27800000.0
2008-05-21 22:55:00,1.55247,1.55253,1.55219,1.55235,36500000.0
2008-05-21 22:56:00,1.55289,1.55289,1.55277,1.5528,32600000.0
2008-05-21 22:57:00,1.55291,1.55299,1.55259,1.55259,56000001.0
2008-05-21 22:58:00,1.55302,1.55325,1.55299,1.55311,44200001.0
2008-05-21 22:59:00,1.5533,1.55339,1.55306,1.55329,38100000.0
2008-05-21 23:00:00,1.55307,1.55315,1.55222,1.55222,18400000.0
2008-05-21 23:01:00,1.5532,1.55335,1.55285,1.55324,31600000.0
2008-05-21 23:02:00,1.55321,1.55379,1.55318,1.55339,30000000.0
2008-05-21 23:03:00,1.55345,1.55345,1.55294,1.55313,41200000.0
2008-05-21 23:04:00,1.55325,1.5537,1.55325,1.5537,38800001.0
2008-05-21 23:05:00,1.55371,1.55383,1.55366,1.55383,38800000.0
2008-05-21 23:06:00,1.55362,1.55374,1.55357,1.55364,42000000.0
2008-05-21 23:07:00,1.55361,1.5537,1.5535,1.55361,13000000.0
2008-05-21 23:08:00,1.55361,1.55361,1.55311,1.55316,35200000.0
2008-05-21 23:09:00,1.55318,1.55337,1.55312,1.55316,38600000.0
2008-05-21 23:10:00,1.55311,1.55314,1.55266,1.55266,15600000.0
2008-05-21 23:11:00,1.55236,1.55255,1.55217,1.55226,45600000.0
2008-05-21 23:12:00,1.55228,1.5524,1.55224,1.55224,37600000.0
2008-05-21 23:13:00,1.55177,1.55246,1.55177,1.5523,49000001.0
2008-05-21 23:14:00,1.5526,1.5527,1.55254,1.55257,41000001.0
2008-05-21 23:15:00,1.55255,1.55281,1.55205,1.55261,32600000.0
2008-05-21 23:16:00,1.55258,1.55258,1.55226,1.55226,23400000.0
2008-05-21 23:17:00,1.55209,1.55209,1.55179,1.55191,34400000.0
2008-05-21 23:18:00,1.5522,1.55251,1.55205,1.55249,45600000.0
2008-05-21 23:19:00,1.5527,1.55295,1.55227,1.55267,24400000.0
2008-05-21 23:20:00,1.55279,1.5529,1.55242,1.55275,38700000.0
2008-05-21 23:21:00,1.55289,1.55289,1.55256,1.5526,39600000.0
2008-05-21 23:22:00,1.55253,1.55272,1.55233,1.55272,25700000.0
2008-05-21 23:23:00,1.55275,1.55297,1.55271,1.55271,39200000.0
2008-05-21 23:24:00,1.55261,1.55304,1.55256,1.5528,42100000.0
2008-05-21 23:25:00,1.55287,1.55302,1.55276,1.55282,33400000.0
2008-05-21 23:26:00,1.55286,1.55303,1.55267,1.55303,27400000.0
2008-05-21 23:27:00,1.5525,1.55263,1.5525,1.5525,28800000.0
2008-05-21 23:28:00,1.55242,1.55249,1.5521,1.5521,51700000.0
2008-05-21 23:29:00,1.55233,1.55254,1.55214,1.55238,44300000.0
2008-05-21 23:30:00,1.55254,1.55257,1.55224,1.55243,50000000.0
2008-05-21 23:31:00,1.55247,1.55247,1.55205,1.55239,29200000.0
2008-05-21 23:32:00,1.55233,1.55261,1.5523,1.55235,25800000.0
2008-05-21 23:33:00,1.55233,1.55254,1.55218,1.55254,33700000.0
2008-05-21 23:34:00,1.55258,1.55273,1.55235,1.55273,61200000.0
2008-05-21 23:35:00,1.55269,1.55274,1.55259,1.55259,40000000.0
2008-05-21 23:36:00,1.55263,1.55273,1.55262,1.55262,19800000.0
2008-05-21 23:37:00,1.55248,1.55263,1.55248,1.55259,43500000.0
2008-05-21 23:38:00,1.55257,1.5527,1.55248,1.55261,29400000.0
2008-05-21 23:39:00,1.5524,1.55249,1.55229,1.55229,40000000.0
2008-05-21 23:40:00,1.55225,1.5525,1.55219,1.55223,36200000.0
2008-05-21 23:41:00,1.55233,1.55258,1.55195,1.55195,50600000.0
2008-05-21 23:42:00,1.5524,1.55246,1.55216,1.5524,41100000.0
2008-05-21 23:43:00,1.55241,1.55246,1.55193,1.55236,32500000.0
2008-05-21 23:44:00,1.55237,1.55249,1.55231,1.55244,44200000.0
2008-05-21 23:45:00,1.55263,1.55263,1.55205,1.55208,33000000.0
2008-05-21 23:46:00,1.55259,1.55259,1.55201,1.55254,39000000.0
2008-05-21 23:48:00,1.55238,1.55238,1.55203,1.55224,41600000.0
2008-05-21 23:49:00,1.55241,1.55252,1.55214,1.5523,38700000.0
2008-05-21 23:50:00,1.55231,1.55238,1.552,1.55218,26600000.0
2008-05-21 23:51:00,1.55236,1.55245,1.55218,1.55232,46000000.0
2008-05-21 23:52:00,1.55236,1.55237,1.55198,1.55228,39200000.0
2008-05-21 23:53:00,1.55238,1.55252,1.55228,1.5523,35200000.0
2008-05-21 23:54:00,1.55225,1.55225,1.55151,1.55151,44000000.0
2008-05-21 23:55:00,1.55203,1.55228,1.55203,1.55228,30600000.0
2008-05-21 23:56:00,1.55247,1.55247,1.55183,1.55193,43600000.0
2008-05-21 23:57:00,1.55185,1.55193,1.5518,1.55193,32000001.0
2008-05-21 23:58:00,1.55203,1.55227,1.55183,1.55207,58500000.0
2008-05-21 23:59:00,1.5521,1.5521,1.55182,1.55193,46500000.0
2008-05-22 00:00:00,1.552,1.55202,1.55178,1.55184,45100000.0
2008-05-22 00:01:00,1.55166,1.55194,1.55166,1.55179,35200000.0
2008-05-22 00:02:00,1.55179,1.55179,1.55121,1.55147,42000000.0
2008-05-22 00:03:00,1.55147,1.55158,1.55139,1.55146,28300000.0
2008-05-22 00:04:00,1.55144,1.55185,1.55144,1.55185,27200000.0
2008-05-22 00:05:00,1.55187,1.55198,1.5517,1.5518,60100000.0
2008-05-22 00:06:00,1.55173,1.55205,1.5517,1.5517,27600000.0
2008-05-22 00:07:00,1.55168,1.55178,1.55154,1.55165,25600000.0
2008-05-22 00:08:00,1.55169,1.55169,1.55147,1.55164,38200000.0
2008-05-22 00:10:00,1.55161,1.55186,1.55153,1.55186,32600000.0
2008-05-22 00:11:00,1.55199,1.55202,1.55167,1.55167,36700000.0
2008-05-22 00:12:00,1.552,1.55205,1.55182,1.55182,35200000.0
2008-05-22 00:13:00,1.55199,1.55208,1.55166,1.55207,54000001.0
2008-05-22 00:14:00,1.55201,1.55208,1.55163,1.5519,27600000.0
2008-05-22 00:15:00,1.5517,1.55179,1.5516,1.5516,26000000.0
2008-05-22 00:16:00,1.55198,1.55241,1.55169,1.55241,25400000.0
2008-05-22 00:17:00,1.55263,1.55281,1.5525,1.55281,35800000.0
2008-05-22 00:18:00,1.55301,1.55329,1.55297,1.55297,30200000.0
2008-05-22 00:19:00,1.55285,1.55294,1.55269,1.55286,33700000.0
2008-05-22 00:20:00,1.55284,1.55314,1.55262,1.55295,58900001.0
2008-05-22 00:21:00,1.55297,1.55297,1.55269,1.55273,45900000.0
2008-05-22 00:22:00,1.55286,1.55293,1.55272,1.55274,33900000.0
2008-05-22 00:23:00,1.55276,1.55278,1.55221,1.55243,88899998.0
2008-05-22 00:24:00,1.55285,1.55295,1.55285,1.55295,28100000.0
2008-05-22 00:25:00,1.55282,1.55294,1.55266,1.55279,44800000.0
2008-05-22 00:26:00,1.55284,1.55291,1.55266,1.55275,40600001.0
2008-05-22 00:27:00,1.55299,1.55308,1.55267,1.55267,34300000.0
2008-05-22 00:28:00,1.55279,1.55329,1.55279,1.55323,53100000.0
2008-05-22 00:29:00,1.55276,1.55278,1.55247,1.55262,27800000.0
2008-05-22 00:30:00,1.55233,1.55278,1.55233,1.55278,36200000.0
2008-05-22 00:31:00,1.55281,1.5529,1.55281,1.55286,22000000.0
2008-05-22 00:32:00,1.55285,1.55308,1.55279,1.55284,28400000.0
2008-05-22 00:33:00,1.55302,1.55302,1.55267,1.55273,44800000.0
2008-05-22 00:34:00,1.55299,1.55299,1.55256,1.55265,41100000.0
2008-05-22 00:35:00,1.55286,1.55318,1.55272,1.55318,28200000.0
2008-05-22 00:36:00,1.55331,1.55331,1.55315,1.55321,33000000.0
2008-05-22 00:37:00,1.55331,1.55341,1.55327,1.55341,46699999.0
2008-05-22 00:38:00,1.55318,1.55329,1.55302,1.55308,35000000.0
2008-05-22 00:39:00,1.55308,1.5533,1.553,1.55323,46600000.0
2008-05-22 00:40:00,1.55327,1.55353,1.55316,1.55326,31000000.0
2008-05-22 00:41:00,1.55329,1.55329,1.55277,1.55277,35900000.0
2008-05-22 00:42:00,1.55301,1.55317,1.553,1.55317,31500000.0
2008-05-22 00:43:00,1.55297,1.55322,1.55274,1.55321,35000000.0
2008-05-22 00:44:00,1.55301,1.55325,1.55287,1.55301,37600000.0
2008-05-22 00:45:00,1.55354,1.5536,1.55342,1.5535,50800001.0
2008-05-22 00:46:00,1.55356,1.5536,1.55341,1.5535,40200000.0
2008-05-22 00:47:00,1.55337,1.55341,1.55314,1.55321,33800000.0
2008-05-22 00:48:00,1.55285,1.55325,1.55285,1.55292,31800000.0
2008-05-22 00:49:00,1.55295,1.55295,1.55255,1.55282,42200000.0
2008-05-22 00:50:00,1.55256,1.55294,1.55244,1.55294,43000000.0
2008-05-22 00:51:00,1.55288,1.55318,1.55272,1.55318,26200000.0
2008-05-22 00:52:00,1.55314,1.55329,1.55309,1.55329,23600000.0
2008-05-22 00:53:00,1.55255,1.5528,1.5525,1.5528,46000000.0
2008-05-22 00:54:00,1.5523,1.55284,1.5523,1.55284,62100000.0
2008-05-22 00:55:00,1.55228,1.55285,1.55228,1.5527,43500000.0
2008-05-22 00:56:00,1.55275,1.55283,1.55261,1.55283,44400000.0
2008-05-22 00:57:00,1.55292,1.55319,1.55292,1.55296,23000000.0
2008-05-22 00:58:00,1.55315,1.55315,1.55265,1.55265,33400000.0
2008-05-22 00:59:00,1.55283,1.55283,1.55191,1.55191,26800000.0
2008-05-22 01:00:00,1.55172,1.55179,1.55157,1.5516,37500000.0
2008-05-22 01:01:00,1.55206,1.55221,1.55198,1.55221,39400000.0
2008-05-22 01:02:00,1.55228,1.55229,1.55195,1.55195,47200000.0
2008-05-22 01:03:00,1.55239,1.55244,1.55213,1.55239,32400000.0
2008-05-22 01:04:00,1.55235,1.55268,1.55235,1.55256,40800000.0
2008-05-22 01:05:00,1.55228,1.55244,1.55218,1.55218,38600000.0
2008-05-22 01:06:00,1.55221,1.55224,1.55199,1.55221,56100000.0
2008-05-22 01:07:00,1.55231,1.55234,1.55209,1.5522,45600001.0
2008-05-22 01:08:00,1.55233,1.55254,1.55206,1.55206,23000000.0
2008-05-22 01:09:00,1.55238,1.55243,1.5522,1.55243,31500000.0
2008-05-22 01:10:00,1.5524,1.55249,1.55211,1.55235,34800000.0
2008-05-22 01:11:00,1.55234,1.55256,1.55234,1.55256,37400000.0
2008-05-22 01:12:00,1.55246,1.55265,1.55223,1.55253,30600000.0
2008-05-22 01:13:00,1.55277,1.55282,1.55254,1.55282,51600000.0
2008-05-22 01:14:00,1.55255,1.5527,1.55231,1.55242,26500000.0
2008-05-22 01:15:00,1.55236,1.55236,1.55199,1.55227,26000000.0
2008-05-22 01:16:00,1.55234,1.55258,1.55229,1.55233,46000000.0
2008-05-22 01:17:00,1.55241,1.55243,1.55223,1.55243,34200000.0
2008-05-22 01:18:00,1.55249,1.55249,1.55205,1.5524,37000000.0
2008-05-22 01:19:00,1.55221,1.55221,1.55202,1.55204,32400000.0
2008-05-22 01:20:00,1.55223,1.5524,1.5518,1.55234,30400000.0
2008-05-22 01:21:00,1.55228,1.55259,1.55222,1.55243,48200000.0
2008-05-22 01:22:00,1.55254,1.55256,1.55217,1.55248,47900000.0
2008-05-22 01:23:00,1.55243,1.55247,1.55211,1.55211,43100000.0
2008-05-22 01:24:00,1.55245,1.55255,1.55232,1.55245,70900000.0
2008-05-22 01:25:00,1.55243,1.55253,1.55213,1.5524,47100000.0
2008-05-22 01:26:00,1.55233,1.55262,1.55233,1.55245,27100000.0
2008-05-22 01:27:00,1.55256,1.55275,1.55246,1.55261,43100000.0
2008-05-22 01:28:00,1.55247,1.55261,1.55219,1.55244,42000000.0
2008-05-22 01:29:00,1.55243,1.55243,1.5522,1.55221,22500000.0
2008-05-22 01:30:00,1.55222,1.55222,1.55167,1.5519,39700000.0
2008-05-22 01:31:00,1.55166,1.55186,1.55148,1.55161,32800000.0
2008-05-22 01:32:00,1.55171,1.55189,1.55162,1.55175,26600000.0
2008-05-22 01:33:00,1.55171,1.55176,1.55152,1.55166,49600000.0
2008-05-22 01:34:00,1.55152,1.55172,1.55119,1.55123,29400000.0
2008-05-22 01:35:00,1.55129,1.55159,1.5512,1.5512,42600000.0
2008-05-22 01:36:00,1.5513,1.5513,1.55116,1.55129,35400000.0
2008-05-22 01:37:00,1.55142,1.55151,1.55112,1.55137,45800001.0
2008-05-22 01:38:00,1.55137,1.55137,1.55102,1.55102,32400000.0
2008-05-22 01:39:00,1.55103,1.5514,1.55103,1.5514,40200001.0
2008-05-22 01:40:00,1.55131,1.55131,1.55106,1.5512,44100000.0
2008-05-22 01:41:00,1.55161,1.55186,1.55154,1.55174,50300000.0
2008-05-22 01:42:00,1.5513,1.55134,1.55105,1.55123,22400000.0
2008-05-22 01:43:00,1.55117,1.55131,1.55099,1.55131,29200000.0
2008-05-22 01:44:00,1.55124,1.55124,1.55069,1.55084,31800000.0
2008-05-22 01:45:00,1.55097,1.551,1.5508,1.55099,48100000.0
2008-05-22 01:46:00,1.55109,1.55131,1.55098,1.55107,36800001.0
2008-05-22 01:47:00,1.551,1.55107,1.55078,1.5508,41700000.0
2008-05-22 01:48:00,1.55121,1.55169,1.55064,1.55064,32600000.0
2008-05-22 01:49:00,1.55085,1.55098,1.55035,1.5508,36700000.0
2008-05-22 01:50:00,1.55079,1.55114,1.55045,1.55114,39000000.0
2008-05-22 01:51:00,1.55122,1.55122,1.55103,1.55103,36400000.0
2008-05-22 01:52:00,1.55132,1.55181,1.55132,1.5516,27800000.0
2008-05-22 01:53:00,1.55175,1.55175,1.55157,1.55157,58600001.0
2008-05-22 01:54:00,1.55153,1.55173,1.55153,1.55168,25400000.0
2008-05-22 01:55:00,1.55166,1.5518,1.55097,1.55097,66500002.0
2008-05-22 01:56:00,1.55102,1.55144,1.55101,1.55144,48000000.0
2008-05-22 01:57:00,1.55142,1.55163,1.55135,1.55161,42600000.0
2008-05-22 01:58:00,1.5516,1.55191,1.55129,1.55163,33400000.0
2008-05-22 01:59:00,1.55195,1.55199,1.55179,1.55189,63000000.0
2008-05-22 02:00:00,1.55155,1.55178,1.55155,1.55178,53000000.0
2008-05-22 02:01:00,1.55156,1.55156,1.55122,1.55122,65000000.0
2008-05-22 02:02:00,1.55119,1.55195,1.55097,1.55116,124400000.0
2008-05-22 02:03:00,1.55142,1.55177,1.55135,1.55177,87600001.0
2008-05-22 02:04:00,1.55187,1.55187,1.55158,1.55158,71100000.0
2008-05-22 02:05:00,1.55165,1.55165,1.55149,1.5515,60600000.0
2008-05-22 02:06:00,1.55144,1.55162,1.55126,1.55154,84000000.0
2008-05-22 02:07:00,1.55156,1.55191,1.55141,1.55165,193600001.0
2008-05-22 02:08:00,1.55162,1.55179,1.55162,1.55179,34400000.0
2008-05-22 02:09:00,1.55181,1.55181,1.55124,1.55148,246000000.0
2008-05-22 02:10:00,1.55111,1.55154,1.5511,1.55123,115900000.0
2008-05-22 02:11:00,1.55153,1.5517,1.55153,1.55161,39000000.0
2008-05-22 02:12:00,1.55142,1.5515,1.55116,1.5515,52600000.0
2008-05-22 02:13:00,1.55153,1.55164,1.55149,1.55162,33100000.0
2008-05-22 02:14:00,1.55176,1.55194,1.55165,1.55185,207100001.0
2008-05-22 02:15:00,1.55194,1.55211,1.55181,1.55193,245900001.0
2008-05-22 02:16:00,1.55195,1.55248,1.55191,1.55203,183500001.0
2008-05-22 02:17:00,1.55216,1.55239,1.55181,1.55201,201900002.0
2008-05-22 02:18:00,1.55205,1.5523,1.55162,1.55198,47400000.0
2008-05-22 02:19:00,1.55204,1.55204,1.55154,1.5516,42000000.0
2008-05-22 02:20:00,1.55204,1.55204,1.55186,1.55188,30300000.0
2008-05-22 02:21:00,1.55199,1.55218,1.55187,1.55215,43600000.0
2008-05-22 02:22:00,1.55181,1.55196,1.55181,1.55196,20600000.0
2008-05-22 02:23:00,1.55229,1.55229,1.55206,1.55211,47100000.0
2008-05-22 02:24:00,1.55213,1.55237,1.55204,1.55237,35600000.0
2008-05-22 02:25:00,1.55237,1.5524,1.55215,1.55222,139800000.0
2008-05-22 02:26:00,1.5521,1.55237,1.55203,1.55223,89100000.0
2008-05-22 02:27:00,1.55202,1.55202,1.55181,1.55195,35200000.0
2008-05-22 02:28:00,1.55187,1.55188,1.55176,1.55176,45200000.0
2008-05-22 02:29:00,1.55196,1.55196,1.5516,1.55184,47400000.0
2008-05-22 02:30:00,1.55191,1.55209,1.55174,1.55184,23600000.0
2008-05-22 02:31:00,1.55179,1.55191,1.55171,1.55175,70800000.0
2008-05-22 02:32:00,1.55186,1.55204,1.55178,1.55202,105300000.0
2008-05-22 02:33:00,1.55189,1.55202,1.55183,1.5519,203800000.0
2008-05-22 02:34:00,1.55187,1.55271,1.55183,1.55219,69700000.0
2008-05-22 02:35:00,1.55243,1.55245,1.55196,1.55214,92200000.0
2008-05-22 02:36:00,1.55246,1.5525,1.55152,1.5521,175700000.0
2008-05-22 02:37:00,1.55181,1.55186,1.55175,1.55176,87400000.0
2008-05-22 02:38:00,1.55171,1.55184,1.55169,1.55182,32800000.0
2008-05-22 02:39:00,1.55194,1.55199,1.55189,1.55199,26000000.0
2008-05-22 02:40:00,1.55213,1.55237,1.55195,1.55218,59200000.0
2008-05-22 02:41:00,1.55222,1.55242,1.55222,1.5523,33600000.0
2008-05-22 02:42:00,1.55259,1.55266,1.55249,1.55249,24600000.0
2008-05-22 02:43:00,1.55234,1.5527,1.55226,1.5527,25600000.0
2008-05-22 02:44:00,1.55274,1.55274,1.55216,1.55221,78100000.0
2008-05-22 02:45:00,1.55202,1.55232,1.55202,1.55222,37900000.0
2008-05-22 02:46:00,1.55232,1.5527,1.55229,1.55237,157200000.0
2008-05-22 02:47:00,1.55251,1.55329,1.55246,1.55316,224900002.0
2008-05-22 02:48:00,1.55326,1.55327,1.5527,1.5527,117200000.0
2008-05-22 02:49:00,1.55276,1.55309,1.55265,1.55275,81600000.0
2008-05-22 02:50:00,1.55308,1.55318,1.5527,1.55301,95800000.0
2008-05-22 02:51:00,1.55252,1.55276,1.55238,1.55255,81900000.0
2008-05-22 02:52:00,1.55244,1.55256,1.55223,1.55234,66000000.0
2008-05-22 02:53:00,1.55261,1.55283,1.55252,1.5526,26200000.0
2008-05-22 02:54:00,1.55254,1.55302,1.55237,1.55294,37600000.0
2008-05-22 02:55:00,1.55267,1.55271,1.55236,1.55258,37800000.0
2008-05-22 02:56:00,1.55208,1.55221,1.55207,1.55221,55600001.0
2008-05-22 02:57:00,1.55207,1.55207,1.55193,1.55197,47200000.0
2008-05-22 02:58:00,1.55191,1.55199,1.55183,1.55183,64000000.0
2008-05-22 02:59:00,1.55164,1.55164,1.5515,1.55151,63500000.0
2008-05-22 03:00:00,1.55142,1.55166,1.55138,1.55166,132200000.0
2008-05-22 03:01:00,1.5518,1.55187,1.55175,1.55176,52500000.0
2008-05-22 03:02:00,1.55173,1.55175,1.55163,1.55171,42600001.0
2008-05-22 03:03:00,1.55175,1.55194,1.55168,1.55175,70800000.0
2008-05-22 03:04:00,1.55178,1.55211,1.55163,1.55208,61200000.0
2008-05-22 03:05:00,1.55175,1.55184,1.55172,1.55175,78100000.0
2008-05-22 03:06:00,1.55185,1.55189,1.55175,1.55184,72500000.0
2008-05-22 03:07:00,1.55178,1.55229,1.55178,1.55202,101800000.0
2008-05-22 03:08:00,1.5519,1.5519,1.5514,1.55151,62100000.0
2008-05-22 03:09:00,1.55183,1.55198,1.55156,1.55193,35000000.0
2008-05-22 03:10:00,1.55135,1.55184,1.55132,1.55184,17400000.0
2008-05-22 03:11:00,1.55151,1.55156,1.55151,1.55156,22200000.0
2008-05-22 03:12:00,1.5519,1.55204,1.55163,1.55182,45000001.0
2008-05-22 03:13:00,1.55146,1.55185,1.55146,1.55175,56300000.0
2008-05-22 03:14:00,1.55168,1.55188,1.55143,1.55178,41700000.0
2008-05-22 03:15:00,1.55161,1.55221,1.55161,1.5518,46800001.0
2008-05-22 03:16:00,1.5517,1.55224,1.5516,1.55224,34300000.0
2008-05-22 03:17:00,1.55197,1.55229,1.55166,1.55229,44400000.0
2008-05-22 03:18:00,1.55227,1.55227,1.55189,1.55217,25200000.0
2008-05-22 03:19:00,1.55214,1.55224,1.5518,1.55188,49600000.0
2008-05-22 03:20:00,1.5517,1.55223,1.5517,1.5521,55500000.0
2008-05-22 03:21:00,1.55163,1.55165,1.55157,1.55158,21000000.0
2008-05-22 03:22:00,1.55156,1.55159,1.55147,1.55157,73000000.0
2008-05-22 03:23:00,1.55156,1.552,1.55151,1.55186,74800000.0
2008-05-22 03:24:00,1.55207,1.55244,1.55207,1.55244,55700000.0
2008-05-22 03:25:00,1.55282,1.55282,1.55219,1.55225,38700000.0
2008-05-22 03:26:00,1.55237,1.55243,1.55217,1.55233,122500000.0
2008-05-22 03:27:00,1.5523,1.55245,1.55228,1.55245,96900001.0
2008-05-22 03:28:00,1.55245,1.55251,1.55236,1.55236,47200000.0
2008-05-22 03:29:00,1.55227,1.55227,1.55219,1.55224,52300000.0
2008-05-22 03:30:00,1.55227,1.55229,1.55209,1.55229,48200000.0
2008-05-22 03:31:00,1.55231,1.55263,1.55231,1.55256,30400000.0
2008-05-22 03:32:00,1.5523,1.55246,1.55224,1.55228,56200000.0
2008-05-22 03:33:00,1.55239,1.55251,1.55239,1.5525,31600000.0
2008-05-22 03:34:00,1.55215,1.55257,1.55215,1.55215,44000000.0
2008-05-22 03:35:00,1.55203,1.55204,1.55164,1.55175,60400000.0
2008-05-22 03:36:00,1.55185,1.55231,1.55167,1.55231,45800001.0
2008-05-22 03:37:00,1.55224,1.55224,1.55184,1.55214,28000000.0
2008-05-22 03:38:00,1.55186,1.55209,1.55178,1.55199,37100000.0
2008-05-22 03:39:00,1.55192,1.55197,1.55184,1.55187,64200000.0
2008-05-22 03:40:00,1.55199,1.55248,1.55187,1.55244,134400000.0
2008-05-22 03:41:00,1.55254,1.55279,1.55254,1.55272,100000001.0
2008-05-22 03:42:00,1.55278,1.55278,1.55263,1.55267,90100001.0
2008-05-22 03:43:00,1.55262,1.55264,1.55244,1.55246,30800000.0
2008-05-22 03:44:00,1.55254,1.55279,1.55254,1.55275,35400000.0
2008-05-22 03:45:00,1.55303,1.55312,1.5528,1.55312,48200000.0
2008-05-22 03:46:00,1.55253,1.55253,1.55217,1.55217,42400000.0
2008-05-22 03:47:00,1.55205,1.55243,1.55205,1.55231,32800000.0
2008-05-22 03:48:00,1.55258,1.55268,1.55229,1.55239,35100000.0
2008-05-22 03:49:00,1.55229,1.55229,1.55167,1.55167,26400000.0
2008-05-22 03:50:00,1.5519,1.55204,1.55169,1.55176,87700000.0
2008-05-22 03:51:00,1.552,1.55208,1.55196,1.55196,50200000.0
2008-05-22 03:52:00,1.55205,1.55209,1.55174,1.55178,89600000.0
2008-05-22 03:53:00,1.55172,1.55195,1.55164,1.55187,40400000.0
2008-05-22 03:54:00,1.55186,1.55193,1.55186,1.55193,16200000.0
2008-05-22 03:55:00,1.55202,1.55209,1.55172,1.55199,133300000.0
2008-05-22 03:56:00,1.55178,1.55183,1.55158,1.55163,224100001.0
2008-05-22 03:57:00,1.5516,1.55178,1.55159,1.55171,146400000.0
2008-05-22 03:58:00,1.5518,1.5527,1.55173,1.55176,216200000.0
2008-05-22 03:59:00,1.55223,1.5526,1.55221,1.55236,151700000.0
2008-05-22 04:00:00,1.55233,1.55252,1.55229,1.5523,74400000.0
2008-05-22 04:01:00,1.55237,1.55278,1.55227,1.55244,190000000.0
2008-05-22 04:02:00,1.55224,1.55224,1.55177,1.55179,107800000.0
2008-05-22 04:03:00,1.55186,1.55193,1.55155,1.55155,97000000.0
2008-05-22 04:04:00,1.55159,1.55164,1.55147,1.55158,149500000.0
2008-05-22 04:05:00,1.55159,1.55217,1.55151,1.55212,226000001.0
2008-05-22 04:06:00,1.55162,1.55209,1.55162,1.55179,102300000.0
2008-05-22 04:07:00,1.55199,1.55225,1.55188,1.55188,163300000.0
2008-05-22 04:08:00,1.55181,1.55201,1.55181,1.55199,62000000.0
2008-05-22 04:09:00,1.55204,1.55204,1.55176,1.55186,27600000.0
2008-05-22 04:10:00,1.55189,1.55244,1.55175,1.55215,132000000.0
2008-05-22 04:11:00,1.55216,1.55249,1.55211,1.55229,43200000.0
2008-05-22 04:12:00,1.55207,1.55213,1.55206,1.55207,86600000.0
2008-05-22 04:13:00,1.55201,1.55219,1.55201,1.55213,82000000.0
2008-05-22 04:14:00,1.55216,1.55217,1.55193,1.55217,85800000.0
2008-05-22 04:15:00,1.55216,1.55245,1.55212,1.55233,76000000.0
2008-05-22 04:16:00,1.5523,1.5523,1.55181,1.55189,88200000.0
2008-05-22 04:17:00,1.55181,1.55193,1.55179,1.55179,37400000.0
2008-05-22 04:18:00,1.55178,1.55195,1.55164,1.55189,149800001.0
2008-05-22 04:19:00,1.55207,1.55257,1.55207,1.5523,69500000.0
2008-05-22 04:20:00,1.55215,1.55226,1.55187,1.55187,195000001.0
2008-05-22 04:21:00,1.55192,1.55225,1.55192,1.55219,43200000.0
2008-05-22 04:22:00,1.55226,1.55226,1.5518,1.5518,22400000.0
2008-05-22 04:23:00,1.55181,1.55193,1.55176,1.55188,27800000.0
2008-05-22 04:24:00,1.55204,1.55208,1.55189,1.5519,140100000.0
2008-05-22 04:25:00,1.55173,1.55235,1.55162,1.55204,173400000.0
2008-05-22 04:26:00,1.552,1.552,1.55173,1.55177,121300000.0
2008-05-22 04:27:00,1.55176,1.55198,1.55176,1.55198,57800000.0
2008-05-22 04:28:00,1.55198,1.55212,1.55197,1.55198,45600000.0
2008-05-22 04:29:00,1.55192,1.55228,1.55184,1.55223,82100000.0
2008-05-22 04:30:00,1.55184,1.55228,1.55184,1.55216,84000000.0
2008-05-22 04:31:00,1.55178,1.55213,1.55178,1.55207,27200000.0
2008-05-22 04:32:00,1.5522,1.5522,1.55204,1.55212,46900000.0
2008-05-22 04:33:00,1.55206,1.55219,1.55206,1.55208,18600000.0
2008-05-22 04:34:00,1.55205,1.55209,1.55196,1.55197,38200000.0
2008-05-22 04:35:00,1.55195,1.55211,1.55195,1.55201,73000000.0
2008-05-22 04:36:00,1.552,1.55239,1.55168,1.55224,167300000.0
2008-05-22 04:37:00,1.55223,1.55252,1.55197,1.55215,141100000.0
2008-05-22 04:38:00,1.55184,1.55184,1.5516,1.5516,32400000.0
2008-05-22 04:39:00,1.55154,1.55171,1.55146,1.55146,61900000.0
2008-05-22 04:40:00,1.5515,1.55184,1.5515,1.55184,29600000.0
2008-05-22 04:41:00,1.55148,1.55189,1.55148,1.55167,44200000.0
2008-05-22 04:42:00,1.55153,1.55166,1.5515,1.55155,56800000.0
2008-05-22 04:43:00,1.55147,1.55159,1.55143,1.55159,62300000.0
2008-05-22 04:44:00,1.55156,1.55202,1.55156,1.55202,23800000.0
2008-05-22 04:45:00,1.55206,1.55221,1.55181,1.55185,41000000.0
2008-05-22 04:46:00,1.55177,1.55188,1.55174,1.55183,50800000.0
2008-05-22 04:47:00,1.55171,1.55206,1.55166,1.55197,76600000.0
2008-05-22 04:48:00,1.55195,1.55227,1.55195,1.55227,51600000.0
2008-05-22 04:49:00,1.55213,1.55213,1.5517,1.5518,68500000.0
2008-05-22 04:50:00,1.55193,1.55245,1.55192,1.55195,29400000.0
2008-05-22 04:51:00,1.5519,1.55203,1.55188,1.55203,33000000.0
2008-05-22 04:52:00,1.55212,1.55268,1.55212,1.55231,55400000.0
2008-05-22 04:53:00,1.55229,1.55272,1.55226,1.5525,42400000.0
2008-05-22 04:54:00,1.5526,1.55269,1.55238,1.55238,44800000.0
2008-05-22 04:55:00,1.55242,1.55276,1.55239,1.55274,21200000.0
2008-05-22 04:56:00,1.55252,1.55257,1.55251,1.55256,64600000.0
2008-05-22 04:57:00,1.55247,1.55252,1.55247,1.55247,13000000.0
2008-05-22 04:58:00,1.55241,1.55247,1.55227,1.55227,26000000.0
2008-05-22 04:59:00,1.55216,1.55254,1.55216,1.55238,108100000.0
2008-05-22 05:00:00,1.55259,1.55272,1.55244,1.55251,206800001.0
2008-05-22 05:01:00,1.5527,1.55291,1.55266,1.55271,23200000.0
2008-05-22 05:02:00,1.55251,1.55268,1.55249,1.55251,271400002.0
2008-05-22 05:03:00,1.55238,1.55259,1.55227,1.55232,169200000.0
2008-05-22 05:04:00,1.55218,1.55218,1.55183,1.55197,212700000.0
2008-05-22 05:05:00,1.55209,1.55214,1.55194,1.5521,183900000.0
2008-05-22 05:06:00,1.55207,1.55221,1.55202,1.55221,201600001.0
2008-05-22 05:07:00,1.55213,1.55243,1.55204,1.55231,283000001.0
2008-05-22 05:08:00,1.55242,1.55269,1.55238,1.55243,270700001.0
2008-05-22 05:09:00,1.55237,1.55268,1.55228,1.55229,260099998.0
2008-05-22 05:10:00,1.5522,1.55231,1.55207,1.55209,214300000.0
2008-05-22 05:11:00,1.55198,1.55209,1.55196,1.55207,122100000.0
2008-05-22 05:12:00,1.55218,1.55242,1.55218,1.55233,136900000.0
2008-05-22 05:13:00,1.55227,1.55254,1.55224,1.55227,198000000.0
2008-05-22 05:14:00,1.55219,1.55233,1.55219,1.55221,219200000.0
2008-05-22 05:15:00,1.55218,1.55226,1.55215,1.55215,170500000.0
2008-05-22 05:16:00,1.55222,1.55235,1.55211,1.55217,217000001.0
2008-05-22 05:17:00,1.55225,1.55234,1.55204,1.55234,146000001.0
2008-05-22 05:18:00,1.55235,1.55246,1.55219,1.55236,263200001.0
2008-05-22 05:19:00,1.55222,1.55247,1.55212,1.55225,249400001.0
2008-05-22 05:20:00,1.55205,1.55225,1.55196,1.55202,255300000.0
2008-05-22 05:21:00,1.55199,1.55239,1.55196,1.55223,279300000.0
2008-05-22 05:22:00,1.55215,1.55231,1.55209,1.55231,244400002.0
2008-05-22 05:23:00,1.55219,1.55232,1.55219,1.55227,150500001.0
2008-05-22 05:24:00,1.55232,1.55245,1.55229,1.55239,157800000.0
2008-05-22 05:25:00,1.55247,1.55281,1.55243,1.55245,227800000.0
2008-05-22 05:26:00,1.55244,1.55246,1.55239,1.55244,128400001.0
2008-05-22 05:27:00,1.55269,1.55269,1.55224,1.5526,175600000.0
2008-05-22 05:28:00,1.55264,1.55274,1.55239,1.55264,266800001.0
2008-05-22 05:29:00,1.55258,1.55261,1.55228,1.55238,235600001.0
2008-05-22 05:30:00,1.55241,1.55267,1.55236,1.55236,204100000.0
2008-05-22 05:31:00,1.5524,1.55278,1.55235,1.55239,82200000.0
2008-05-22 05:32:00,1.55255,1.55272,1.55252,1.55262,141700000.0
2008-05-22 05:33:00,1.55248,1.55284,1.55248,1.55278,232700001.0
2008-05-22 05:34:00,1.55239,1.55264,1.55229,1.55234,217100000.0
2008-05-22 05:35:00,1.55226,1.55259,1.55224,1.55232,268300000.0
2008-05-22 05:36:00,1.55226,1.55238,1.5522,1.55225,165900000.0
2008-05-22 05:37:00,1.55214,1.55237,1.5521,1.55224,193000001.0
2008-05-22 05:38:00,1.55227,1.55252,1.55227,1.55234,133700000.0
2008-05-22 05:39:00,1.55238,1.55263,1.55234,1.55256,179500000.0
2008-05-22 05:40:00,1.55231,1.55257,1.55225,1.55248,197400000.0
2008-05-22 05:41:00,1.5526,1.55276,1.55248,1.55276,141000001.0
2008-05-22 05:42:00,1.55264,1.55272,1.5525,1.55259,242300001.0
2008-05-22 05:43:00,1.55267,1.5529,1.55264,1.55265,69000000.0
2008-05-22 05:44:00,1.55261,1.55279,1.5525,1.55255,94800000.0
2008-05-22 05:45:00,1.55251,1.55272,1.55213,1.55213,124900001.0
2008-05-22 05:46:00,1.55207,1.55233,1.55206,1.55219,201300000.0
2008-05-22 05:47:00,1.55226,1.55247,1.55223,1.55241,188100000.0
2008-05-22 05:48:00,1.55229,1.55258,1.55219,1.55234,253500000.0
2008-05-22 05:49:00,1.55241,1.55279,1.55238,1.55262,205800000.0
2008-05-22 05:50:00,1.55268,1.55301,1.5526,1.55263,331200002.0
2008-05-22 05:51:00,1.55253,1.55271,1.55252,1.55252,181700000.0
2008-05-22 05:52:00,1.5526,1.55291,1.55253,1.55291,154300000.0
2008-05-22 05:53:00,1.55286,1.55291,1.55263,1.55276,108000000.0
2008-05-22 05:54:00,1.55276,1.55295,1.55261,1.5528,193800000.0
2008-05-22 05:55:00,1.5527,1.5527,1.55234,1.55245,184400000.0
2008-05-22 05:56:00,1.55234,1.55241,1.55201,1.55201,188700000.0
2008-05-22 05:57:00,1.55195,1.55208,1.5519,1.55192,167300000.0
2008-05-22 05:58:00,1.55187,1.55228,1.55187,1.55228,142900000.0
2008-05-22 05:59:00,1.55231,1.55231,1.55203,1.55205,69800000.0
2008-05-22 06:00:00,1.55212,1.55223,1.55207,1.55222,222200001.0
2008-05-22 06:01:00,1.55224,1.55248,1.55224,1.55233,145600000.0
2008-05-22 06:02:00,1.55232,1.55257,1.55232,1.55246,300500001.0
2008-05-22 06:03:00,1.55256,1.55256,1.55246,1.55246,21200000.0
2008-05-22 06:04:00,1.5525,1.55256,1.55245,1.55251,156200000.0
2008-05-22 06:05:00,1.55255,1.55275,1.55248,1.55265,475300002.0
2008-05-22 06:06:00,1.55264,1.55269,1.55256,1.55269,83500000.0
2008-05-22 06:07:00,1.55263,1.55277,1.55243,1.55258,312000001.0
2008-05-22 06:08:00,1.55239,1.55264,1.55239,1.55245,516800000.0
2008-05-22 06:09:00,1.55239,1.55274,1.55234,1.55251,400800001.0
2008-05-22 06:10:00,1.55249,1.55266,1.55247,1.55256,298200000.0
2008-05-22 06:11:00,1.55245,1.55265,1.55239,1.55247,453600002.0
2008-05-22 06:12:00,1.55243,1.55281,1.55242,1.55267,263900000.0
2008-05-22 06:13:00,1.55271,1.55284,1.55252,1.55271,408400002.0
2008-05-22 06:14:00,1.55281,1.55293,1.55261,1.55266,331600000.0
2008-05-22 06:15:00,1.55268,1.55268,1.5525,1.55258,178299998.0
2008-05-22 06:16:00,1.55252,1.55258,1.55237,1.55238,207300000.0
2008-05-22 06:17:00,1.55236,1.55248,1.55228,1.55235,156200000.0
2008-05-22 06:18:00,1.55225,1.55243,1.55224,1.55227,276300001.0
2008-05-22 06:19:00,1.5523,1.55261,1.5523,1.5525,135000000.0
2008-05-22 06:20:00,1.55252,1.55262,1.5523,1.55231,229800000.0
2008-05-22 06:21:00,1.55239,1.55245,1.55223,1.55233,233000000.0
2008-05-22 06:22:00,1.55228,1.55253,1.55212,1.55217,242600001.0
2008-05-22 06:23:00,1.55203,1.55207,1.55186,1.55197,263800000.0
2008-05-22 06:24:00,1.55191,1.55211,1.55179,1.552,318000000.0
2008-05-22 06:25:00,1.55199,1.55199,1.55165,1.55165,209400000.0
2008-05-22 06:26:00,1.55154,1.55165,1.55135,1.55144,350900001.0
2008-05-22 06:27:00,1.55147,1.55152,1.55128,1.55128,321100001.0
2008-05-22 06:28:00,1.55124,1.55144,1.55119,1.55131,338500000.0
2008-05-22 06:29:00,1.5514,1.55156,1.55138,1.55146,106400001.0
2008-05-22 06:30:00,1.5515,1.55175,1.55149,1.55168,268500000.0
2008-05-22 06:31:00,1.55181,1.55194,1.55161,1.55165,152500000.0
2008-05-22 06:32:00,1.5516,1.55169,1.55146,1.55146,158200000.0
2008-05-22 06:33:00,1.55136,1.55159,1.55134,1.55144,251100000.0
2008-05-22 06:34:00,1.55139,1.5517,1.55124,1.55137,232800002.0
2008-05-22 06:35:00,1.55144,1.55171,1.55144,1.55156,139300000.0
2008-05-22 06:36:00,1.55158,1.55159,1.55151,1.55151,69100000.0
2008-05-22 06:37:00,1.55139,1.55154,1.55139,1.55151,198400000.0
2008-05-22 06:38:00,1.55159,1.55228,1.55153,1.55175,109000000.0
2008-05-22 06:39:00,1.5518,1.55202,1.5518,1.55194,41200000.0
2008-05-22 06:40:00,1.55178,1.55178,1.55152,1.55173,138800000.0
2008-05-22 06:41:00,1.55158,1.55189,1.55158,1.55187,190300000.0
2008-05-22 06:42:00,1.55128,1.55161,1.55116,1.5515,239700000.0
2008-05-22 06:43:00,1.55159,1.5516,1.55148,1.55148,116000000.0
2008-05-22 06:44:00,1.55149,1.55167,1.55145,1.55161,333100003.0
2008-05-22 06:45:00,1.55164,1.55177,1.55156,1.55177,233900001.0
2008-05-22 06:46:00,1.55168,1.55177,1.55154,1.55154,243000001.0
2008-05-22 06:47:00,1.5515,1.55162,1.55147,1.55154,238900000.0
2008-05-22 06:48:00,1.55151,1.55156,1.55129,1.55129,373400000.0
2008-05-22 06:49:00,1.55132,1.55157,1.55124,1.55134,274800000.0
2008-05-22 06:50:00,1.55146,1.55162,1.5514,1.55155,271500000.0
2008-05-22 06:51:00,1.55151,1.55163,1.55132,1.55132,242800000.0
2008-05-22 06:52:00,1.5515,1.55165,1.55145,1.55152,196800000.0
2008-05-22 06:53:00,1.55164,1.55198,1.55153,1.5517,239500000.0
2008-05-22 06:54:00,1.55197,1.55216,1.55171,1.55188,449400000.0
2008-05-22 06:55:00,1.55193,1.55205,1.55182,1.55191,344000000.0
2008-05-22 06:56:00,1.55185,1.55186,1.55161,1.55182,267100000.0
2008-05-22 06:57:00,1.55168,1.55168,1.55144,1.55144,106900001.0
2008-05-22 06:58:00,1.55133,1.55157,1.55126,1.55155,273700000.0
2008-05-22 06:59:00,1.55143,1.55178,1.55131,1.55146,288000001.0
2008-05-22 07:00:00,1.55167,1.55175,1.55159,1.55171,121000000.0
2008-05-22 07:01:00,1.55181,1.55194,1.55174,1.55194,243100000.0
2008-05-22 07:02:00,1.55193,1.55206,1.55176,1.55184,451200001.0
2008-05-22 07:03:00,1.55191,1.55204,1.55191,1.55192,143900000.0
2008-05-22 07:04:00,1.55208,1.55223,1.55201,1.55207,313800000.0
2008-05-22 07:05:00,1.55191,1.55197,1.55179,1.55196,125300000.0
2008-05-22 07:06:00,1.55192,1.55199,1.55179,1.55194,195000000.0
2008-05-22 07:07:00,1.55198,1.55205,1.55182,1.55199,223900000.0
2008-05-22 07:08:00,1.55197,1.55214,1.55187,1.55199,257500001.0
2008-05-22 07:09:00,1.5519,1.55205,1.55189,1.55202,257800002.0
2008-05-22 07:10:00,1.55208,1.55209,1.55186,1.55194,438200000.0
2008-05-22 07:11:00,1.55196,1.55202,1.55191,1.55196,365700000.0
2008-05-22 07:12:00,1.55179,1.55194,1.55174,1.55192,275100000.0
2008-05-22 07:13:00,1.55174,1.55174,1.55121,1.55126,268000000.0
2008-05-22 07:14:00,1.55116,1.55122,1.55103,1.55107,485600003.0
2008-05-22 07:15:00,1.55081,1.55105,1.55033,1.55053,234600001.0
2008-05-22 07:16:00,1.55051,1.55094,1.55051,1.55078,184400001.0
2008-05-22 07:17:00,1.55069,1.55069,1.55042,1.55046,211600000.0
2008-05-22 07:18:00,1.55053,1.55085,1.5505,1.55064,527000001.0
2008-05-22 07:19:00,1.5505,1.55062,1.55034,1.55056,286800000.0
2008-05-22 07:20:00,1.55069,1.55097,1.55045,1.55072,500400002.0
2008-05-22 07:21:00,1.55064,1.55086,1.55063,1.55065,349500004.0
2008-05-22 07:22:00,1.55069,1.55088,1.55065,1.55075,338000002.0
2008-05-22 07:23:00,1.55069,1.55073,1.5505,1.55059,448900001.0
2008-05-22 07:24:00,1.55058,1.5508,1.55055,1.55067,306400001.0
2008-05-22 07:25:00,1.55072,1.55078,1.55053,1.55075,391300002.0
2008-05-22 07:26:00,1.55076,1.55098,1.55071,1.5509,357600000.0
2008-05-22 07:27:00,1.55094,1.55119,1.55083,1.55119,133400000.0
2008-05-22 07:28:00,1.55129,1.55149,1.55123,1.55139,237200000.0
2008-05-22 07:29:00,1.55151,1.55173,1.5514,1.55158,222800000.0
2008-05-22 07:30:00,1.55159,1.55159,1.55064,1.55141,529700001.0
2008-05-22 07:31:00,1.55169,1.55183,1.55137,1.55165,211600000.0
2008-05-22 07:32:00,1.55152,1.55166,1.55132,1.55153,528600001.0
2008-05-22 07:33:00,1.55147,1.55155,1.55112,1.5515,434000002.0
2008-05-22 07:34:00,1.55159,1.55174,1.55153,1.55158,261500000.0
2008-05-22 07:35:00,1.55154,1.5517,1.55152,1.55161,257800001.0
2008-05-22 07:36:00,1.55162,1.55206,1.55162,1.55206,403400001.0
2008-05-22 07:37:00,1.55215,1.5522,1.55182,1.55191,241100000.0
2008-05-22 07:38:00,1.55177,1.55201,1.55162,1.5519,59400000.0
2008-05-22 07:39:00,1.55176,1.55182,1.5516,1.55175,391400001.0
2008-05-22 07:40:00,1.5516,1.5516,1.55123,1.5513,328600002.0
2008-05-22 07:41:00,1.5514,1.55156,1.5513,1.55142,638100000.0
2008-05-22 07:42:00,1.55142,1.55162,1.55134,1.55148,295800000.0
2008-05-22 07:43:00,1.55155,1.55185,1.55155,1.55161,192900000.0
2008-05-22 07:44:00,1.55154,1.55181,1.55154,1.5516,416500001.0
2008-05-22 07:45:00,1.55165,1.55175,1.55153,1.55158,365500000.0
2008-05-22 07:46:00,1.55151,1.55175,1.55148,1.5515,463700001.0
2008-05-22 07:47:00,1.55151,1.55182,1.55128,1.5513,765600001.0
2008-05-22 07:48:00,1.55134,1.55155,1.55129,1.55144,647200000.0
2008-05-22 07:49:00,1.55148,1.55168,1.5514,1.55149,712800000.0
2008-05-22 07:50:00,1.55147,1.55166,1.55137,1.55163,559300001.0
2008-05-22 07:51:00,1.55162,1.55173,1.55138,1.55159,530500000.0
2008-05-22 07:52:00,1.55159,1.55169,1.55143,1.55157,491400001.0
2008-05-22 07:53:00,1.5516,1.55208,1.5516,1.55202,556700000.0
2008-05-22 07:54:00,1.55206,1.55212,1.55189,1.55194,366500000.0
2008-05-22 07:55:00,1.55199,1.55214,1.55192,1.55193,387000000.0
2008-05-22 07:56:00,1.55194,1.55196,1.55161,1.55167,643900001.0
2008-05-22 07:57:00,1.5517,1.55198,1.55156,1.55163,536400002.0
2008-05-22 07:58:00,1.55166,1.55169,1.55123,1.55144,715100000.0
2008-05-22 07:59:00,1.55157,1.55177,1.55148,1.55152,442100001.0
2008-05-22 08:00:00,1.55131,1.55131,1.55052,1.55052,409500000.0
2008-05-22 08:01:00,1.55048,1.55074,1.55032,1.5505,471700000.0
2008-05-22 08:02:00,1.55034,1.55052,1.55022,1.55042,218900000.0
2008-05-22 08:03:00,1.5503,1.5503,1.54966,1.54988,423699999.0
2008-05-22 08:04:00,1.54985,1.55014,1.54982,1.55014,396900001.0
2008-05-22 08:05:00,1.55008,1.5506,1.55008,1.5506,264800000.0
2008-05-22 08:06:00,1.55075,1.55097,1.5505,1.55051,716400000.0
2008-05-22 08:07:00,1.55039,1.55043,1.55019,1.55027,479800000.0
2008-05-22 08:08:00,1.55067,1.55077,1.5506,1.55067,396900001.0
2008-05-22 08:09:00,1.55069,1.55087,1.55053,1.55062,533700000.0
2008-05-22 08:10:00,1.55062,1.55085,1.5505,1.55072,524200001.0
2008-05-22 08:11:00,1.5507,1.5507,1.55003,1.55025,224200000.0
2008-05-22 08:12:00,1.55025,1.55104,1.55025,1.55104,392700001.0
2008-05-22 08:13:00,1.55117,1.55128,1.55084,1.55084,235400001.0
2008-05-22 08:14:00,1.55079,1.55109,1.55079,1.55104,95400000.0
2008-05-22 08:15:00,1.55109,1.55145,1.55109,1.55142,250000000.0
2008-05-22 08:16:00,1.55166,1.55226,1.55166,1.55208,251400001.0
2008-05-22 08:17:00,1.55206,1.55207,1.5519,1.55194,247300001.0
2008-05-22 08:18:00,1.55204,1.55261,1.55204,1.55236,162400000.0
2008-05-22 08:19:00,1.55234,1.55244,1.55224,1.55239,296700000.0
2008-05-22 08:20:00,1.55231,1.5525,1.55215,1.55238,326300001.0
2008-05-22 08:21:00,1.55248,1.55322,1.55248,1.55321,537500002.0
2008-05-22 08:22:00,1.55332,1.55344,1.55316,1.55319,314100001.0
2008-05-22 08:23:00,1.55322,1.55339,1.55303,1.55333,222600001.0
2008-05-22 08:24:00,1.55324,1.55351,1.55301,1.55301,471200000.0
2008-05-22 08:25:00,1.55287,1.55326,1.55287,1.55297,525300000.0
2008-05-22 08:26:00,1.55293,1.55317,1.55288,1.55317,346600000.0
2008-05-22 08:27:00,1.55297,1.55297,1.55213,1.55237,357600002.0
2008-05-22 08:28:00,1.55211,1.55219,1.55155,1.55174,554500000.0
2008-05-22 08:29:00,1.55157,1.55183,1.55152,1.55168,457800001.0
2008-05-22 08:30:00,1.5517,1.55175,1.55148,1.55155,398700000.0
2008-05-22 08:31:00,1.55134,1.55163,1.55128,1.55143,331600002.0
2008-05-22 08:32:00,1.55135,1.55148,1.55103,1.55126,303000001.0
2008-05-22 08:33:00,1.55122,1.55122,1.55104,1.55115,184400000.0
2008-05-22 08:34:00,1.55111,1.55117,1.55092,1.551,551100001.0
2008-05-22 08:35:00,1.551,1.55165,1.551,1.55165,488800000.0
2008-05-22 08:36:00,1.55184,1.55255,1.55184,1.55255,415300000.0
2008-05-22 08:37:00,1.55257,1.5528,1.55237,1.5528,265400000.0
2008-05-22 08:38:00,1.5529,1.55291,1.55259,1.55265,340300000.0
2008-05-22 08:39:00,1.55284,1.55325,1.55279,1.55325,582900002.0
2008-05-22 08:40:00,1.55298,1.55318,1.55272,1.55272,330800000.0
2008-05-22 08:41:00,1.55286,1.55337,1.55286,1.55302,491299999.0
2008-05-22 08:42:00,1.55296,1.55343,1.55295,1.55327,446600001.0
2008-05-22 08:43:00,1.55348,1.55398,1.55348,1.55375,304100000.0
2008-05-22 08:44:00,1.55383,1.55424,1.5538,1.55414,473400002.0
2008-05-22 08:45:00,1.55427,1.55468,1.55424,1.55433,657500003.0
2008-05-22 08:46:00,1.55424,1.55463,1.55423,1.55423,635900000.0
2008-05-22 08:47:00,1.55437,1.55468,1.55433,1.55468,521999999.0
2008-05-22 08:48:00,1.55457,1.55485,1.55443,1.55482,420700002.0
2008-05-22 08:49:00,1.55484,1.5551,1.55478,1.55496,507400001.0
2008-05-22 08:50:00,1.55506,1.55506,1.55468,1.55468,553600001.0
2008-05-22 08:51:00,1.55466,1.55466,1.55402,1.55425,568400002.0
2008-05-22 08:52:00,1.55439,1.55456,1.55411,1.55415,569100000.0
2008-05-22 08:53:00,1.55413,1.55452,1.55403,1.55429,559400002.0
2008-05-22 08:54:00,1.55437,1.55467,1.55436,1.55467,667500000.0
2008-05-22 08:55:00,1.55495,1.55587,1.5546,1.55587,601700000.0
2008-05-22 08:56:00,1.55601,1.55611,1.55567,1.55587,538900000.0
2008-05-22 08:57:00,1.55586,1.55642,1.55497,1.55636,485200000.0
2008-05-22 08:58:00,1.55666,1.55667,1.55614,1.55648,510100002.0
2008-05-22 08:59:00,1.55644,1.5569,1.55632,1.55664,327100000.0
2008-05-22 09:00:00,1.55663,1.55664,1.55621,1.55658,473400003.0
2008-05-22 09:01:00,1.55654,1.55675,1.55606,1.55606,402600000.0
2008-05-22 09:02:00,1.55571,1.55605,1.55562,1.55573,726000002.0
2008-05-22 09:03:00,1.55568,1.55575,1.55538,1.55542,611700001.0
2008-05-22 09:04:00,1.55544,1.55609,1.55544,1.55592,614100001.0
2008-05-22 09:05:00,1.55579,1.55628,1.55579,1.55628,617800001.0
2008-05-22 09:06:00,1.55591,1.55591,1.55516,1.55516,592300001.0
2008-05-22 09:07:00,1.5549,1.55492,1.55404,1.55492,297400000.0
2008-05-22 09:08:00,1.55504,1.55512,1.55486,1.55495,216400000.0
2008-05-22 09:09:00,1.55514,1.5554,1.55495,1.5554,246800000.0
2008-05-22 09:10:00,1.55533,1.55542,1.55504,1.55504,318000000.0
2008-05-22 09:11:00,1.55485,1.5551,1.55471,1.55489,551100001.0
2008-05-22 09:12:00,1.55471,1.55478,1.55418,1.55418,442700001.0
2008-05-22 09:13:00,1.55452,1.5553,1.55442,1.55461,437800000.0
2008-05-22 09:14:00,1.5545,1.55491,1.5545,1.55476,363500000.0
2008-05-22 09:15:00,1.55482,1.55482,1.55413,1.55426,447000003.0
2008-05-22 09:16:00,1.55416,1.55418,1.55396,1.554,509900001.0
2008-05-22 09:17:00,1.55405,1.55452,1.55366,1.55424,564500000.0
2008-05-22 09:18:00,1.55429,1.55466,1.55425,1.55466,185000000.0
2008-05-22 09:19:00,1.55471,1.55488,1.55456,1.55458,604800002.0
2008-05-22 09:20:00,1.55448,1.55478,1.55448,1.55463,291000001.0
2008-05-22 09:21:00,1.55486,1.55512,1.55478,1.55512,318700001.0
2008-05-22 09:22:00,1.55478,1.55482,1.5545,1.55451,309300001.0
2008-05-22 09:23:00,1.55456,1.55476,1.55447,1.55472,433400001.0
2008-05-22 09:24:00,1.55445,1.5547,1.55389,1.55433,267600000.0
2008-05-22 09:25:00,1.55444,1.55444,1.55417,1.55417,425000001.0
2008-05-22 09:26:00,1.55425,1.55436,1.55398,1.55425,510400002.0
2008-05-22 09:27:00,1.55431,1.55461,1.55428,1.55451,355300001.0
2008-05-22 09:28:00,1.55455,1.55471,1.55441,1.55464,527100003.0
2008-05-22 09:29:00,1.55458,1.55458,1.55426,1.55449,446200001.0
2008-05-22 09:30:00,1.55434,1.5545,1.55421,1.55425,639200000.0
2008-05-22 09:31:00,1.55421,1.55465,1.55421,1.55465,327800000.0
2008-05-22 09:32:00,1.55483,1.55499,1.55466,1.55489,391800000.0
2008-05-22 09:33:00,1.55485,1.55495,1.55469,1.55469,281900000.0
2008-05-22 09:34:00,1.55463,1.55472,1.55447,1.55453,438600001.0
2008-05-22 09:35:00,1.55447,1.55458,1.55436,1.55436,299600000.0
2008-05-22 09:36:00,1.55416,1.55452,1.55401,1.55442,465100000.0
2008-05-22 09:37:00,1.55452,1.5547,1.55445,1.55467,402500000.0
2008-05-22 09:38:00,1.55449,1.555,1.55449,1.55492,430200001.0
2008-05-22 09:39:00,1.55505,1.55536,1.55496,1.55514,462300003.0
2008-05-22 09:40:00,1.55518,1.55558,1.55512,1.55515,400000000.0
2008-05-22 09:41:00,1.55509,1.55519,1.55482,1.55482,504400000.0
2008-05-22 09:42:00,1.55476,1.55519,1.55476,1.55504,505600001.0
2008-05-22 09:43:00,1.55536,1.55557,1.5553,1.55544,271200000.0
2008-05-22 09:44:00,1.55557,1.55557,1.55496,1.55496,424500000.0
2008-05-22 09:45:00,1.55525,1.5555,1.55515,1.55548,588700000.0
2008-05-22 09:46:00,1.55535,1.55543,1.55515,1.55525,353399999.0
2008-05-22 09:47:00,1.5552,1.5552,1.553,1.55354,381300000.0
2008-05-22 09:48:00,1.55336,1.55357,1.55292,1.55292,317400000.0
2008-05-22 09:49:00,1.55309,1.55347,1.55307,1.55338,559399999.0
2008-05-22 09:50:00,1.55355,1.55356,1.5531,1.5531,507600003.0
2008-05-22 09:51:00,1.55294,1.55339,1.55293,1.55322,475800001.0
2008-05-22 09:52:00,1.55345,1.55379,1.55344,1.55372,484600002.0
2008-05-22 09:53:00,1.55311,1.55347,1.55232,1.55251,370500003.0
2008-05-22 09:54:00,1.5525,1.55266,1.55211,1.5522,573300000.0
2008-05-22 09:55:00,1.55217,1.55292,1.55167,1.55267,497800001.0
2008-05-22 09:56:00,1.55275,1.55288,1.55246,1.55288,377000001.0
2008-05-22 09:57:00,1.55286,1.55286,1.55255,1.55274,514900000.0
2008-05-22 09:58:00,1.55274,1.55313,1.55274,1.5529,812300000.0
2008-05-22 09:59:00,1.55314,1.55352,1.55304,1.55313,623000001.0
2008-05-22 10:00:00,1.55321,1.55343,1.55282,1.55334,256400001.0
2008-05-22 10:01:00,1.55326,1.55326,1.5524,1.55247,718099997.0
2008-05-22 10:02:00,1.55261,1.55285,1.55249,1.55267,640700002.0
2008-05-22 10:03:00,1.55274,1.55338,1.55274,1.55327,408900000.0
2008-05-22 10:04:00,1.5533,1.5533,1.55281,1.55282,483700003.0
2008-05-22 10:05:00,1.55267,1.55308,1.55255,1.55293,411700000.0
2008-05-22 10:06:00,1.55295,1.55322,1.55261,1.55314,473700000.0
2008-05-22 10:07:00,1.55343,1.55389,1.55341,1.55357,534599999.0
2008-05-22 10:08:00,1.55349,1.55365,1.55323,1.55336,462900001.0
2008-05-22 10:09:00,1.55331,1.55344,1.55271,1.55294,551100002.0
2008-05-22 10:10:00,1.55282,1.55293,1.55254,1.55293,392500001.0
2008-05-22 10:11:00,1.55305,1.55342,1.55305,1.55337,361600001.0
2008-05-22 10:12:00,1.55325,1.55325,1.55263,1.55267,427100002.0
2008-05-22 10:13:00,1.55263,1.55282,1.55191,1.55222,519200001.0
2008-05-22 10:14:00,1.55213,1.55213,1.55136,1.55138,572699998.0
2008-05-22 10:15:00,1.55146,1.55169,1.55132,1.55169,367500001.0
2008-05-22 10:16:00,1.55178,1.55184,1.55146,1.55167,379500000.0
2008-05-22 10:17:00,1.55178,1.55194,1.55145,1.55163,269600000.0
2008-05-22 10:18:00,1.5518,1.55236,1.5518,1.55236,370100000.0
2008-05-22 10:19:00,1.55246,1.5527,1.55205,1.55217,308200000.0
2008-05-22 10:20:00,1.55246,1.55262,1.55204,1.55235,542800001.0
2008-05-22 10:21:00,1.55227,1.55263,1.55223,1.55263,455700002.0
2008-05-22 10:22:00,1.55274,1.55291,1.55246,1.55279,342800000.0
2008-05-22 10:23:00,1.55273,1.55303,1.55232,1.55242,461200001.0
2008-05-22 10:24:00,1.55229,1.5525,1.55174,1.5525,403300000.0
2008-05-22 10:25:00,1.55242,1.55244,1.55214,1.55239,363099999.0
2008-05-22 10:26:00,1.55205,1.55215,1.55153,1.55153,561200002.0
2008-05-22 10:27:00,1.55154,1.55183,1.55141,1.55174,501000003.0
2008-05-22 10:28:00,1.55187,1.55211,1.5518,1.55192,727900001.0
2008-05-22 10:29:00,1.55199,1.55233,1.55186,1.55192,557400000.0
2008-05-22 10:30:00,1.55177,1.55197,1.55131,1.5514,668200001.0
2008-05-22 10:31:00,1.55169,1.55214,1.55149,1.55205,522800000.0
2008-05-22 10:32:00,1.55196,1.55243,1.55196,1.55242,471200000.0
2008-05-22 10:33:00,1.55231,1.55241,1.552,1.55239,403600001.0
2008-05-22 10:34:00,1.55252,1.55252,1.55217,1.55219,431000002.0
2008-05-22 10:35:00,1.55175,1.55182,1.55137,1.55172,451600000.0
2008-05-22 10:36:00,1.55212,1.55236,1.55199,1.55215,541200001.0
2008-05-22 10:37:00,1.55214,1.55214,1.5518,1.55185,506600002.0
2008-05-22 10:38:00,1.55175,1.55205,1.55175,1.55191,431600002.0
2008-05-22 10:39:00,1.55205,1.5523,1.55196,1.55211,391900001.0
2008-05-22 10:40:00,1.55227,1.55246,1.55222,1.55236,379700001.0
2008-05-22 10:41:00,1.55263,1.55311,1.55229,1.553,586800001.0
2008-05-22 10:42:00,1.55305,1.55332,1.55286,1.55302,349100002.0
2008-05-22 10:43:00,1.55308,1.55346,1.55306,1.55321,455500000.0
2008-05-22 10:44:00,1.55329,1.55342,1.55301,1.55321,583900000.0
2008-05-22 10:45:00,1.55305,1.55312,1.55269,1.55269,500400000.0
2008-05-22 10:46:00,1.55283,1.55309,1.55268,1.55293,281200001.0
2008-05-22 10:47:00,1.55293,1.55302,1.55254,1.55294,411700001.0
2008-05-22 10:48:00,1.55307,1.55342,1.55307,1.55338,587500000.0
2008-05-22 10:49:00,1.55335,1.55354,1.55319,1.55343,384300002.0
2008-05-22 10:50:00,1.55349,1.5536,1.55303,1.55303,531000000.0
2008-05-22 10:51:00,1.55304,1.55337,1.553,1.55315,486500002.0
2008-05-22 10:52:00,1.55348,1.55367,1.55335,1.55364,319200000.0
2008-05-22 10:53:00,1.55381,1.55397,1.55351,1.55351,347600000.0
2008-05-22 10:54:00,1.55354,1.55391,1.55354,1.55376,425900002.0
2008-05-22 10:55:00,1.55374,1.55374,1.55342,1.55343,455100000.0
2008-05-22 10:56:00,1.55341,1.55352,1.55299,1.55319,506399999.0
2008-05-22 10:57:00,1.55331,1.55365,1.55315,1.55328,304500001.0
2008-05-22 10:58:00,1.55325,1.55375,1.55325,1.55339,486100003.0
2008-05-22 10:59:00,1.55318,1.55326,1.55264,1.55268,915200001.0
2008-05-22 11:00:00,1.5526,1.55307,1.55252,1.55278,481600000.0
2008-05-22 11:01:00,1.55285,1.55307,1.55272,1.55285,553800001.0
2008-05-22 11:02:00,1.55277,1.55291,1.55234,1.55259,526300002.0
2008-05-22 11:03:00,1.55257,1.55282,1.55253,1.55267,298400002.0
2008-05-22 11:04:00,1.55271,1.55284,1.55211,1.55236,604600003.0
2008-05-22 11:05:00,1.5523,1.55271,1.55224,1.5524,532300005.0
2008-05-22 11:06:00,1.55232,1.55252,1.55215,1.55252,641200003.0
2008-05-22 11:07:00,1.55261,1.55307,1.55234,1.55254,263100000.0
2008-05-22 11:08:00,1.55269,1.55269,1.55244,1.55253,373600001.0
2008-05-22 11:09:00,1.55245,1.55266,1.55213,1.55213,449500004.0
2008-05-22 11:10:00,1.55219,1.55236,1.55203,1.55231,409000000.0
2008-05-22 11:11:00,1.55238,1.55258,1.55213,1.55253,529000001.0
2008-05-22 11:12:00,1.55249,1.55262,1.55198,1.55203,574000001.0
2008-05-22 11:13:00,1.55191,1.55218,1.55169,1.55189,375700000.0
2008-05-22 11:14:00,1.55168,1.55172,1.55108,1.55138,460500000.0
2008-05-22 11:15:00,1.5513,1.55151,1.55125,1.5515,512600005.0
2008-05-22 11:16:00,1.55159,1.55196,1.55146,1.55173,423900001.0
2008-05-22 11:17:00,1.55171,1.55171,1.55132,1.55132,402900000.0
2008-05-22 11:18:00,1.55135,1.55179,1.55134,1.55179,325400000.0
2008-05-22 11:19:00,1.55183,1.55198,1.55157,1.55163,375900001.0
2008-05-22 11:20:00,1.55149,1.55176,1.55136,1.55147,614700002.0
2008-05-22 11:21:00,1.55146,1.55174,1.55135,1.55145,580500003.0
2008-05-22 11:22:00,1.55146,1.55179,1.55136,1.55178,601000001.0
2008-05-22 11:23:00,1.55186,1.55189,1.55155,1.55189,496300001.0
2008-05-22 11:24:00,1.55195,1.55229,1.55193,1.55227,388300000.0
2008-05-22 11:25:00,1.55234,1.5525,1.55224,1.55247,399600000.0
2008-05-22 11:26:00,1.55257,1.55288,1.55241,1.55253,544900001.0
2008-05-22 11:27:00,1.55251,1.55291,1.55249,1.55291,570500004.0
2008-05-22 11:28:00,1.55299,1.55327,1.55297,1.55302,378600000.0
2008-05-22 11:29:00,1.5532,1.55355,1.55314,1.55336,462000002.0
2008-05-22 11:30:00,1.55344,1.55388,1.55327,1.55327,419800001.0
2008-05-22 11:31:00,1.55315,1.55333,1.55299,1.55309,596700000.0
2008-05-22 11:32:00,1.55297,1.55309,1.55277,1.55304,396400000.0
2008-05-22 11:33:00,1.55304,1.55321,1.55302,1.5531,543900000.0
2008-05-22 11:34:00,1.55317,1.55345,1.55309,1.55314,630200001.0
2008-05-22 11:35:00,1.55333,1.55333,1.55262,1.55262,576000000.0
2008-05-22 11:36:00,1.55255,1.55305,1.55255,1.55274,507400002.0
2008-05-22 11:37:00,1.55262,1.55262,1.55233,1.55246,461000000.0
2008-05-22 11:38:00,1.5526,1.55274,1.55241,1.55252,527200001.0
2008-05-22 11:39:00,1.55246,1.55265,1.55232,1.55232,605400003.0
2008-05-22 11:40:00,1.55262,1.55292,1.55259,1.55283,686400003.0
2008-05-22 11:41:00,1.55272,1.55298,1.55263,1.55279,700900001.0
2008-05-22 11:42:00,1.55281,1.55281,1.5524,1.5527,593100001.0
2008-05-22 11:43:00,1.55252,1.55269,1.55244,1.55265,583600000.0
2008-05-22 11:44:00,1.55257,1.55277,1.5524,1.5527,718300002.0
2008-05-22 11:45:00,1.55252,1.55254,1.55196,1.55196,551500001.0
2008-05-22 11:46:00,1.55177,1.55177,1.55134,1.55164,518900002.0
2008-05-22 11:47:00,1.55166,1.55192,1.55145,1.55155,413000000.0
2008-05-22 11:48:00,1.55141,1.55176,1.5513,1.55151,502600000.0
2008-05-22 11:49:00,1.55156,1.55174,1.55134,1.55156,431000001.0
2008-05-22 11:50:00,1.55139,1.55162,1.55128,1.55146,414900001.0
2008-05-22 11:51:00,1.55156,1.55156,1.55123,1.55149,180200000.0
2008-05-22 11:52:00,1.55132,1.55142,1.5512,1.55132,287400003.0
2008-05-22 11:53:00,1.55133,1.55165,1.55133,1.55133,204700001.0
2008-05-22 11:54:00,1.55145,1.55196,1.55145,1.55196,341399999.0
2008-05-22 11:55:00,1.55204,1.55209,1.5517,1.55177,429400001.0
2008-05-22 11:56:00,1.55184,1.55184,1.55139,1.55148,437100002.0
2008-05-22 11:57:00,1.55168,1.55206,1.55152,1.55191,427300000.0
2008-05-22 11:58:00,1.55173,1.55201,1.55153,1.55153,467500001.0
2008-05-22 11:59:00,1.55161,1.55183,1.55113,1.55113,392400000.0
2008-05-22 12:00:00,1.55122,1.55172,1.55116,1.55172,485300000.0
2008-05-22 12:01:00,1.55174,1.55178,1.55121,1.5513,464200002.0
2008-05-22 12:02:00,1.55128,1.55143,1.5512,1.55123,339700000.0
2008-05-22 12:03:00,1.55103,1.55125,1.55102,1.55122,316700000.0
2008-05-22 12:04:00,1.55122,1.55175,1.55122,1.55175,377800001.0
2008-05-22 12:05:00,1.55193,1.55211,1.55165,1.55194,366700001.0
2008-05-22 12:06:00,1.55203,1.5529,1.55203,1.55261,414000004.0
2008-05-22 12:07:00,1.55265,1.55277,1.55227,1.55236,316700000.0
2008-05-22 12:08:00,1.55208,1.55219,1.55171,1.55171,523500002.0
2008-05-22 12:09:00,1.55176,1.55188,1.55156,1.5517,444400001.0
2008-05-22 12:10:00,1.55155,1.55157,1.55086,1.55087,294100000.0
2008-05-22 12:11:00,1.55076,1.5511,1.55074,1.55102,240500000.0
2008-05-22 12:12:00,1.55105,1.55117,1.55082,1.55109,231200000.0
2008-05-22 12:13:00,1.5512,1.55127,1.55086,1.55123,541700001.0
2008-05-22 12:14:00,1.55116,1.55131,1.55098,1.5511,621300001.0
2008-05-22 12:15:00,1.55076,1.55098,1.55068,1.55081,320200000.0
2008-05-22 12:16:00,1.55099,1.55119,1.55059,1.5507,400300000.0
2008-05-22 12:17:00,1.55075,1.55114,1.55068,1.55084,306300001.0
2008-05-22 12:18:00,1.55081,1.55105,1.55062,1.551,315300000.0
2008-05-22 12:19:00,1.55104,1.55125,1.5509,1.55108,433800002.0
2008-05-22 12:20:00,1.55111,1.55131,1.55098,1.55108,434800001.0
2008-05-22 12:21:00,1.55112,1.55147,1.55112,1.55146,365900000.0
2008-05-22 12:22:00,1.55146,1.55147,1.55117,1.55132,307700002.0
2008-05-22 12:23:00,1.55151,1.55186,1.55144,1.55181,368100001.0
2008-05-22 12:24:00,1.5516,1.55195,1.55155,1.5517,605500001.0
2008-05-22 12:25:00,1.55163,1.55184,1.55152,1.5517,452100002.0
2008-05-22 12:26:00,1.55158,1.55173,1.55151,1.55162,465200000.0
2008-05-22 12:27:00,1.55144,1.55176,1.55144,1.55169,445400002.0
2008-05-22 12:28:00,1.55168,1.55199,1.55163,1.55192,546900001.0
2008-05-22 12:29:00,1.55168,1.55186,1.55159,1.55159,871700002.0
2008-05-22 12:30:00,1.55166,1.55171,1.55142,1.55163,604000001.0
2008-05-22 12:31:00,1.55173,1.55179,1.5514,1.55156,650400001.0
2008-05-22 12:32:00,1.5516,1.55171,1.55134,1.55146,589900000.0
2008-05-22 12:33:00,1.55137,1.55157,1.55114,1.55132,671300002.0
2008-05-22 12:34:00,1.55129,1.55167,1.5512,1.55147,600800000.0
2008-05-22 12:35:00,1.55157,1.55173,1.55141,1.55161,598400002.0
2008-05-22 12:36:00,1.55123,1.55152,1.5512,1.55147,422900002.0
2008-05-22 12:37:00,1.55155,1.55174,1.55149,1.55165,514900001.0
2008-05-22 12:38:00,1.5516,1.55163,1.55108,1.55109,663800001.0
2008-05-22 12:39:00,1.55117,1.55122,1.55096,1.55107,411500000.0
2008-05-22 12:40:00,1.55114,1.55178,1.55101,1.55112,564500000.0
2008-05-22 12:41:00,1.55112,1.55112,1.55037,1.55037,253500000.0
2008-05-22 12:42:00,1.55018,1.55037,1.54973,1.55003,396900001.0
2008-05-22 12:43:00,1.55015,1.55067,1.55015,1.55067,417500000.0
2008-05-22 12:44:00,1.55068,1.55091,1.55049,1.5507,462600003.0
2008-05-22 12:45:00,1.55064,1.55073,1.55023,1.5505,506400000.0
2008-05-22 12:46:00,1.55033,1.55042,1.54956,1.54956,398300000.0
2008-05-22 12:47:00,1.54958,1.54984,1.54944,1.54984,441200001.0
2008-05-22 12:48:00,1.55,1.55015,1.5492,1.5492,472200000.0
2008-05-22 12:49:00,1.54929,1.54957,1.54917,1.54943,492600001.0
2008-05-22 12:50:00,1.54944,1.54958,1.54901,1.54906,528900000.0
2008-05-22 12:51:00,1.54887,1.54909,1.54836,1.54853,451900000.0
2008-05-22 12:52:00,1.54849,1.5487,1.54827,1.54856,331300000.0
2008-05-22 12:53:00,1.54851,1.54876,1.5485,1.54852,283900000.0
2008-05-22 12:54:00,1.54859,1.54903,1.54857,1.54891,443400002.0
2008-05-22 12:55:00,1.549,1.549,1.54855,1.54855,460200000.0
2008-05-22 12:56:00,1.54847,1.54847,1.548,1.54806,408600001.0
2008-05-22 12:57:00,1.5481,1.5484,1.54799,1.54815,530800002.0
2008-05-22 12:58:00,1.54807,1.54809,1.54766,1.54799,332900002.0
2008-05-22 12:59:00,1.54796,1.54812,1.54759,1.54774,683200000.0
2008-05-22 13:00:00,1.5478,1.54805,1.54766,1.54793,233000001.0
2008-05-22 13:01:00,1.54786,1.54806,1.54779,1.54795,341600003.0
2008-05-22 13:02:00,1.54781,1.54804,1.54776,1.54783,449499998.0
2008-05-22 13:03:00,1.54818,1.54828,1.54797,1.54826,420600001.0
2008-05-22 13:04:00,1.54842,1.54861,1.54832,1.54832,274300002.0
2008-05-22 13:05:00,1.54854,1.54911,1.54848,1.54907,138300000.0
2008-05-22 13:06:00,1.54915,1.54915,1.54885,1.5491,363000001.0
2008-05-22 13:07:00,1.54954,1.54995,1.54938,1.54974,332600003.0
2008-05-22 13:08:00,1.54988,1.55054,1.54972,1.5503,184900000.0
2008-05-22 13:09:00,1.55036,1.55147,1.55036,1.55125,320800000.0
2008-05-22 13:10:00,1.55138,1.55147,1.55107,1.55107,127000000.0
2008-05-22 13:11:00,1.55116,1.5515,1.55079,1.55128,481199998.0
2008-05-22 13:12:00,1.5514,1.55248,1.5514,1.55201,250500000.0
2008-05-22 13:13:00,1.55201,1.55221,1.55181,1.55221,306400002.0
2008-05-22 13:14:00,1.55196,1.55196,1.55162,1.55162,338700000.0
2008-05-22 13:15:00,1.55164,1.55167,1.55131,1.55147,349000000.0
2008-05-22 13:16:00,1.55122,1.55133,1.55093,1.55112,142700001.0
2008-05-22 13:17:00,1.55111,1.55159,1.55111,1.55137,140500001.0
2008-05-22 13:18:00,1.55146,1.55169,1.55135,1.55151,306600000.0
2008-05-22 13:19:00,1.55144,1.55161,1.55129,1.55154,295300000.0
2008-05-22 13:20:00,1.55162,1.5519,1.55135,1.5519,196100000.0
2008-05-22 13:21:00,1.55207,1.5524,1.55191,1.55219,140100000.0
2008-05-22 13:22:00,1.55218,1.55244,1.55205,1.5524,276300000.0
2008-05-22 13:23:00,1.55245,1.55265,1.55244,1.55257,266000001.0
2008-05-22 13:24:00,1.55254,1.55263,1.55201,1.55213,281500001.0
2008-05-22 13:25:00,1.55188,1.55188,1.55126,1.55126,139200001.0
2008-05-22 13:26:00,1.55122,1.55169,1.55122,1.55168,199400000.0
2008-05-22 13:27:00,1.55162,1.55164,1.5513,1.5516,294600000.0
2008-05-22 13:28:00,1.55151,1.55164,1.55127,1.55158,575500000.0
2008-05-22 13:29:00,1.55155,1.55172,1.55139,1.55157,623800002.0
2008-05-22 13:30:00,1.55158,1.55163,1.55126,1.55161,617900002.0
2008-05-22 13:31:00,1.55156,1.55172,1.55128,1.55152,489700002.0
2008-05-22 13:32:00,1.55165,1.55171,1.55143,1.55161,245800002.0
2008-05-22 13:33:00,1.55174,1.55193,1.55165,1.55165,495499998.0
2008-05-22 13:34:00,1.55165,1.55178,1.55153,1.55164,338600001.0
2008-05-22 13:35:00,1.55162,1.55162,1.55137,1.55161,349600000.0
2008-05-22 13:36:00,1.55144,1.55166,1.55127,1.55137,452100000.0
2008-05-22 13:37:00,1.55127,1.55152,1.55127,1.55146,426100000.0
2008-05-22 13:38:00,1.55145,1.55154,1.55104,1.55104,398300000.0
2008-05-22 13:39:00,1.55097,1.55125,1.55068,1.55106,281700000.0
2008-05-22 13:40:00,1.55112,1.55126,1.55094,1.55108,437000002.0
2008-05-22 13:41:00,1.55125,1.55154,1.55103,1.55108,227400001.0
2008-05-22 13:42:00,1.55091,1.5514,1.55087,1.5514,169600000.0
2008-05-22 13:43:00,1.55141,1.55174,1.55128,1.55148,123000000.0
2008-05-22 13:44:00,1.55159,1.55192,1.55133,1.55166,228100000.0
2008-05-22 13:45:00,1.552,1.55216,1.55132,1.55132,439500001.0
2008-05-22 13:46:00,1.55127,1.55211,1.55127,1.55179,425000000.0
2008-05-22 13:47:00,1.55173,1.55182,1.5514,1.55173,490600004.0
2008-05-22 13:48:00,1.55179,1.55205,1.5516,1.5517,227400001.0
2008-05-22 13:49:00,1.55177,1.55197,1.55177,1.55185,189900000.0
2008-05-22 13:50:00,1.5519,1.55193,1.55176,1.55187,407600000.0
2008-05-22 13:51:00,1.55205,1.55269,1.55185,1.55238,281200000.0
2008-05-22 13:52:00,1.5524,1.55248,1.55212,1.55235,415300001.0
2008-05-22 13:53:00,1.55221,1.55227,1.55199,1.55199,536900001.0
2008-05-22 13:54:00,1.5519,1.55244,1.55161,1.5517,352400000.0
2008-05-22 13:55:00,1.55166,1.55199,1.55144,1.55199,325000000.0
2008-05-22 13:56:00,1.55199,1.55207,1.5518,1.55206,440900001.0
2008-05-22 13:57:00,1.55187,1.55201,1.5517,1.55192,333500001.0
2008-05-22 13:58:00,1.55182,1.55195,1.55167,1.55178,178600000.0
2008-05-22 13:59:00,1.55173,1.55197,1.55145,1.55145,426800001.0
2008-05-22 14:00:00,1.55123,1.55123,1.55043,1.55063,263500000.0
2008-05-22 14:01:00,1.55064,1.55094,1.55039,1.55065,407400000.0
2008-05-22 14:02:00,1.55057,1.55075,1.55038,1.5504,307900001.0
2008-05-22 14:03:00,1.55026,1.55035,1.5498,1.54981,414700000.0
2008-05-22 14:04:00,1.54987,1.55004,1.54959,1.55002,457800000.0
2008-05-22 14:05:00,1.54993,1.55023,1.54985,1.55004,346700001.0
2008-05-22 14:06:00,1.55009,1.55016,1.54989,1.55007,314400001.0
2008-05-22 14:07:00,1.55022,1.55028,1.54997,1.55006,314100000.0
2008-05-22 14:08:00,1.55001,1.55031,1.55,1.55009,378900001.0
2008-05-22 14:09:00,1.55032,1.55077,1.55032,1.55056,161800000.0
2008-05-22 14:10:00,1.55092,1.55125,1.55089,1.55117,268300000.0
2008-05-22 14:11:00,1.55122,1.55133,1.55044,1.55068,113300000.0
2008-05-22 14:12:00,1.55021,1.55028,1.54972,1.54973,250700001.0
2008-05-22 14:13:00,1.54948,1.54973,1.54876,1.54908,205400001.0
2008-05-22 14:14:00,1.54888,1.549,1.54864,1.54894,237100000.0
2008-05-22 14:15:00,1.54896,1.54964,1.54874,1.54964,336600001.0
2008-05-22 14:16:00,1.54968,1.54995,1.54956,1.54963,224900000.0
2008-05-22 14:17:00,1.5494,1.54944,1.54863,1.54909,610500002.0
2008-05-22 14:18:00,1.54914,1.54976,1.54894,1.54976,342800000.0
2008-05-22 14:19:00,1.55006,1.55015,1.54967,1.54985,403400001.0
2008-05-22 14:20:00,1.54989,1.55022,1.54975,1.55015,211200001.0
2008-05-22 14:21:00,1.55032,1.55087,1.55032,1.5507,350700001.0
2008-05-22 14:22:00,1.55102,1.55126,1.55058,1.55126,588600002.0
2008-05-22 14:23:00,1.55136,1.55136,1.55093,1.55102,172399999.0
2008-05-22 14:24:00,1.55113,1.55114,1.55073,1.55093,425100000.0
2008-05-22 14:25:00,1.55085,1.55122,1.55085,1.55109,566200002.0
2008-05-22 14:26:00,1.55121,1.55179,1.55121,1.55158,552100003.0
2008-05-22 14:27:00,1.55184,1.55214,1.55177,1.55199,398500001.0
2008-05-22 14:28:00,1.55214,1.55247,1.55202,1.55224,44300000.0
2008-05-22 14:29:00,1.55235,1.55235,1.55095,1.55133,49200000.0
2008-05-22 14:30:00,1.55182,1.55316,1.55061,1.55279,49800000.0
2008-05-22 14:31:00,1.55248,1.5533,1.55184,1.55184,33600000.0
2008-05-22 14:32:00,1.55147,1.552,1.55128,1.55187,25600000.0
2008-05-22 14:33:00,1.55163,1.55228,1.55151,1.55191,22200000.0
2008-05-22 14:34:00,1.55195,1.55195,1.55129,1.55129,24800000.0
2008-05-22 14:35:00,1.55191,1.55338,1.55191,1.55333,42900000.0
2008-05-22 14:36:00,1.55357,1.55357,1.55264,1.55264,60600001.0
2008-05-22 14:37:00,1.55301,1.5534,1.55297,1.55332,45900000.0
2008-05-22 14:38:00,1.55344,1.55344,1.55306,1.55324,23200000.0
2008-05-22 14:39:00,1.55292,1.55336,1.55263,1.55315,19600000.0
2008-05-22 14:40:00,1.55329,1.55341,1.55301,1.55319,35000000.0
2008-05-22 14:41:00,1.55359,1.5537,1.55322,1.55341,47000000.0
2008-05-22 14:42:00,1.55322,1.55325,1.55157,1.55157,47200000.0
2008-05-22 14:43:00,1.55184,1.55212,1.55163,1.55194,47800000.0
2008-05-22 14:44:00,1.55205,1.55214,1.55174,1.55204,39600000.0
2008-05-22 14:45:00,1.552,1.55272,1.5518,1.55231,46600000.0
2008-05-22 14:46:00,1.55264,1.55271,1.55236,1.5524,50200000.0
2008-05-22 14:47:00,1.55259,1.55293,1.55258,1.5529,23200000.0
2008-05-22 14:48:00,1.55327,1.55355,1.553,1.55345,49500000.0
2008-05-22 14:49:00,1.55334,1.55377,1.55322,1.55347,48700000.0
2008-05-22 14:50:00,1.55341,1.55341,1.55274,1.55281,30400000.0
2008-05-22 14:51:00,1.55267,1.55267,1.5521,1.55219,34400000.0
2008-05-22 14:52:00,1.55226,1.55245,1.55162,1.55245,32000000.0
2008-05-22 14:53:00,1.55262,1.55272,1.55237,1.55245,31700000.0
2008-05-22 14:54:00,1.55276,1.55285,1.55232,1.55232,47400001.0
2008-05-22 14:55:00,1.55284,1.55307,1.5525,1.5525,40300000.0
2008-05-22 14:56:00,1.55277,1.55279,1.55212,1.55252,32600000.0
2008-05-22 14:57:00,1.55238,1.55253,1.55202,1.55202,37400000.0
2008-05-22 14:58:00,1.55204,1.55244,1.55185,1.55217,65500000.0
2008-05-22 14:59:00,1.55213,1.55216,1.55133,1.55144,24800000.0
2008-05-22 15:00:00,1.55142,1.55224,1.55123,1.55185,42700000.0
2008-05-22 15:01:00,1.55239,1.55239,1.55168,1.55168,24000000.0
2008-05-22 15:02:00,1.55174,1.55211,1.5515,1.55195,46500000.0
2008-05-22 15:03:00,1.55184,1.55184,1.55105,1.55157,50800000.0
2008-05-22 15:04:00,1.55179,1.55216,1.55171,1.55216,57600001.0
2008-05-22 15:05:00,1.55209,1.55209,1.55176,1.55194,41200000.0
2008-05-22 15:06:00,1.55207,1.5524,1.55165,1.5524,54000000.0
2008-05-22 15:07:00,1.55267,1.55267,1.55226,1.55242,34400000.0
2008-05-22 15:08:00,1.55245,1.5528,1.55225,1.5528,42000000.0
2008-05-22 15:09:00,1.55291,1.5531,1.55266,1.55275,33000000.0
2008-05-22 15:10:00,1.55301,1.55337,1.55284,1.55322,37400000.0
2008-05-22 15:11:00,1.55326,1.55329,1.55295,1.55296,36300000.0
2008-05-22 15:12:00,1.55292,1.55358,1.55292,1.55349,29500000.0
2008-05-22 15:13:00,1.55365,1.55415,1.55345,1.55384,55100000.0
2008-05-22 15:14:00,1.55362,1.5538,1.55336,1.55366,33000000.0
2008-05-22 15:15:00,1.55366,1.55384,1.55304,1.55322,49400000.0
2008-05-22 15:16:00,1.55293,1.55293,1.55253,1.55253,41400000.0
2008-05-22 15:17:00,1.55251,1.55258,1.55235,1.55254,32000000.0
2008-05-22 15:18:00,1.5524,1.55241,1.55201,1.5523,43000000.0
2008-05-22 15:19:00,1.55238,1.55245,1.5522,1.55233,23000000.0
2008-05-22 15:20:00,1.55223,1.55244,1.55223,1.55232,31200000.0
2008-05-22 15:21:00,1.55216,1.55216,1.55201,1.55213,26700000.0
2008-05-22 15:22:00,1.55198,1.55232,1.55198,1.55209,44500000.0
2008-05-22 15:23:00,1.5521,1.5521,1.55171,1.5518,37400000.0
2008-05-22 15:24:00,1.55187,1.55216,1.5517,1.55216,28100000.0
2008-05-22 15:25:00,1.55205,1.55263,1.55197,1.55242,26400000.0
2008-05-22 15:26:00,1.55259,1.55309,1.55251,1.55282,29000000.0
2008-05-22 15:27:00,1.55253,1.55326,1.55253,1.55324,40200000.0
2008-05-22 15:28:00,1.55308,1.55318,1.55296,1.55314,39000000.0
2008-05-22 15:29:00,1.55314,1.55314,1.5528,1.55285,50300000.0
2008-05-22 15:30:00,1.55327,1.55333,1.55281,1.55307,36000000.0
2008-05-22 15:31:00,1.55335,1.55354,1.5533,1.55338,43200000.0
2008-05-22 15:32:00,1.55331,1.55334,1.55291,1.55303,32800000.0
2008-05-22 15:33:00,1.55289,1.55289,1.5522,1.55279,37200000.0
2008-05-22 15:34:00,1.5525,1.55275,1.55245,1.55245,36600000.0
2008-05-22 15:35:00,1.55259,1.55293,1.55244,1.55244,38400000.0
2008-05-22 15:36:00,1.55263,1.55265,1.55233,1.55235,46800000.0
2008-05-22 15:37:00,1.55258,1.55278,1.55213,1.55231,47000000.0
2008-05-22 15:38:00,1.55193,1.55252,1.55187,1.55214,41400000.0
2008-05-22 15:39:00,1.55189,1.55218,1.55166,1.55166,24600000.0
2008-05-22 15:40:00,1.55193,1.55238,1.5519,1.55204,23000000.0
2008-05-22 15:41:00,1.55213,1.55236,1.55198,1.5522,29000000.0
2008-05-22 15:42:00,1.55194,1.55194,1.55162,1.55182,32800000.0
2008-05-22 15:43:00,1.55188,1.55195,1.55146,1.55146,55700000.0
2008-05-22 15:44:00,1.55149,1.55195,1.55112,1.55195,37000000.0
2008-05-22 15:45:00,1.55193,1.55205,1.55155,1.55176,87699999.0
2008-05-22 15:46:00,1.5519,1.55206,1.55116,1.55135,28200000.0
2008-05-22 15:47:00,1.55133,1.55142,1.5509,1.55119,44400000.0
2008-05-22 15:48:00,1.55118,1.55118,1.55068,1.55076,20800000.0
2008-05-22 15:49:00,1.5507,1.5511,1.5507,1.55097,62600000.0
2008-05-22 15:50:00,1.55098,1.5511,1.55079,1.55079,28400000.0
2008-05-22 15:51:00,1.55093,1.55106,1.55048,1.55048,26300000.0
2008-05-22 15:52:00,1.55074,1.55074,1.55026,1.55033,36400000.0
2008-05-22 15:53:00,1.55029,1.55041,1.55017,1.55025,51200001.0
2008-05-22 15:54:00,1.54999,1.54999,1.54949,1.54969,32000000.0
2008-05-22 15:55:00,1.54951,1.55003,1.54951,1.54994,48200000.0
2008-05-22 15:56:00,1.54962,1.54983,1.54954,1.54974,30000000.0
2008-05-22 15:57:00,1.54973,1.54987,1.54925,1.54945,25100000.0
2008-05-22 15:58:00,1.54937,1.54998,1.54918,1.54995,43300000.0
2008-05-22 15:59:00,1.54979,1.5498,1.54883,1.54883,29000000.0
2008-05-22 16:00:00,1.54867,1.54926,1.54861,1.54914,36600000.0
2008-05-22 16:01:00,1.5489,1.54914,1.54874,1.54914,40700000.0
2008-05-22 16:02:00,1.54873,1.54873,1.54795,1.54823,24000000.0
2008-05-22 16:03:00,1.54807,1.54835,1.54801,1.54801,36100000.0
2008-05-22 16:04:00,1.54741,1.54741,1.54698,1.54719,35400000.0
2008-05-22 16:05:00,1.54711,1.54752,1.54711,1.54734,24000000.0
2008-05-22 16:06:00,1.54716,1.54742,1.54696,1.54721,47000000.0
2008-05-22 16:07:00,1.54723,1.54801,1.54723,1.54771,43600000.0
2008-05-22 16:08:00,1.54789,1.54877,1.5478,1.5487,28000000.0
2008-05-22 16:09:00,1.54852,1.54897,1.54832,1.54883,31300000.0
2008-05-22 16:10:00,1.54868,1.54868,1.54781,1.54797,40000000.0
2008-05-22 16:11:00,1.54762,1.54828,1.54762,1.54802,30200000.0
2008-05-22 16:12:00,1.5479,1.54809,1.54777,1.54809,42400000.0
2008-05-22 16:13:00,1.5482,1.54865,1.54802,1.54865,16000000.0
2008-05-22 16:14:00,1.54884,1.54918,1.54875,1.54918,40400001.0
2008-05-22 16:15:00,1.54878,1.54878,1.54837,1.54878,28400000.0
2008-05-22 16:16:00,1.54892,1.54896,1.54846,1.54857,32600000.0
2008-05-22 16:17:00,1.54838,1.54887,1.54828,1.54871,25600000.0
2008-05-22 16:18:00,1.54876,1.54881,1.54849,1.54852,36500000.0
2008-05-22 16:19:00,1.54892,1.54892,1.54778,1.54792,30800000.0
2008-05-22 16:20:00,1.54785,1.54828,1.54785,1.54804,56600000.0
2008-05-22 16:21:00,1.54812,1.54825,1.54761,1.54776,39800000.0
2008-05-22 16:22:00,1.54754,1.54779,1.54725,1.54761,40500000.0
2008-05-22 16:23:00,1.54755,1.54755,1.54724,1.54724,52500000.0
2008-05-22 16:24:00,1.54727,1.54728,1.54623,1.5463,47000001.0
2008-05-22 16:25:00,1.54664,1.54693,1.54605,1.5462,39800000.0
2008-05-22 16:26:00,1.5467,1.5467,1.54632,1.54637,60300000.0
2008-05-22 16:27:00,1.54643,1.54728,1.54643,1.54714,30000000.0
2008-05-22 16:28:00,1.54743,1.54751,1.5467,1.54683,61200001.0
2008-05-22 16:29:00,1.54687,1.54715,1.54671,1.54688,41200000.0
2008-05-22 16:30:00,1.54671,1.54674,1.54634,1.54651,49100000.0
2008-05-22 16:31:00,1.54675,1.54695,1.54647,1.54695,36600000.0
2008-05-22 16:32:00,1.54745,1.54745,1.54691,1.54741,43600000.0
2008-05-22 16:33:00,1.54756,1.54756,1.54729,1.54746,34000000.0
2008-05-22 16:34:00,1.54765,1.54768,1.54716,1.54751,43800000.0
2008-05-22 16:35:00,1.54736,1.54786,1.54729,1.54778,33700000.0
2008-05-22 16:36:00,1.54764,1.5479,1.54746,1.5479,23200000.0
2008-05-22 16:37:00,1.54821,1.5483,1.54789,1.54814,35400000.0
2008-05-22 16:38:00,1.54799,1.54851,1.54799,1.54851,61300001.0
2008-05-22 16:39:00,1.54867,1.54868,1.54838,1.54838,35400000.0
2008-05-22 16:40:00,1.54849,1.54849,1.54832,1.54848,26800000.0
2008-05-22 16:41:00,1.54849,1.54858,1.54797,1.5482,33000000.0
2008-05-22 16:42:00,1.54818,1.54858,1.54818,1.54858,20600000.0
2008-05-22 16:43:00,1.54858,1.54888,1.54858,1.54868,42100000.0
2008-05-22 16:44:00,1.5486,1.54886,1.5483,1.54886,38000000.0
2008-05-22 16:45:00,1.54869,1.54869,1.54834,1.54834,34600000.0
2008-05-22 16:46:00,1.54853,1.54886,1.54844,1.54853,38200000.0
2008-05-22 16:47:00,1.54866,1.54888,1.54855,1.54863,60800001.0
2008-05-22 16:48:00,1.54852,1.54852,1.54789,1.54822,34100000.0
2008-05-22 16:49:00,1.54828,1.54831,1.54809,1.54815,38800000.0
2008-05-22 16:50:00,1.54846,1.54856,1.54818,1.54818,44700000.0
2008-05-22 16:51:00,1.54831,1.54849,1.54824,1.54849,46100000.0
2008-05-22 16:52:00,1.54846,1.54865,1.54835,1.54858,34600000.0
2008-05-22 16:53:00,1.54855,1.54882,1.54842,1.54882,45400000.0
2008-05-22 16:54:00,1.54877,1.54889,1.54856,1.54867,39600000.0
2008-05-22 16:55:00,1.54858,1.54858,1.54801,1.54823,29200000.0
2008-05-22 16:56:00,1.54815,1.54817,1.54754,1.54754,44400000.0
2008-05-22 16:57:00,1.54748,1.54803,1.54748,1.54796,36500000.0
2008-05-22 16:58:00,1.54798,1.54829,1.54781,1.54798,45900000.0
2008-05-22 16:59:00,1.54822,1.54851,1.54733,1.5474,23200000.0
2008-05-22 17:00:00,1.54725,1.54789,1.54695,1.5477,59100000.0
2008-05-22 17:01:00,1.54778,1.54811,1.54778,1.54786,32000000.0
2008-05-22 17:02:00,1.54792,1.54812,1.54786,1.54809,24600000.0
2008-05-22 17:03:00,1.5481,1.5481,1.54776,1.54789,45000000.0
2008-05-22 17:04:00,1.54768,1.54785,1.54747,1.54782,31500000.0
2008-05-22 17:05:00,1.54776,1.54794,1.54738,1.54791,38900000.0
2008-05-22 17:06:00,1.54777,1.54793,1.54765,1.54789,31200000.0
2008-05-22 17:07:00,1.54796,1.54803,1.5477,1.5477,46500000.0
2008-05-22 17:08:00,1.54762,1.54762,1.54723,1.54741,37900000.0
2008-05-22 17:09:00,1.54729,1.54743,1.547,1.54743,50800000.0
2008-05-22 17:10:00,1.54728,1.54774,1.54728,1.54738,33600000.0
2008-05-22 17:11:00,1.54752,1.54798,1.54752,1.54798,40200000.0
2008-05-22 17:12:00,1.54764,1.5477,1.54762,1.54765,35400000.0
2008-05-22 17:13:00,1.54743,1.54768,1.54738,1.54768,45000000.0
2008-05-22 17:14:00,1.5473,1.54794,1.5473,1.54768,47900000.0
2008-05-22 17:15:00,1.54807,1.54808,1.54778,1.54778,39500000.0
2008-05-22 17:16:00,1.54786,1.54821,1.54778,1.54792,35900000.0
2008-05-22 17:17:00,1.54762,1.54778,1.54723,1.54761,41800000.0
2008-05-22 17:18:00,1.54798,1.54813,1.54798,1.54805,39600000.0
2008-05-22 17:19:00,1.54784,1.54804,1.54776,1.54801,20600000.0
2008-05-22 17:20:00,1.54775,1.54796,1.54754,1.54754,38400001.0
2008-05-22 17:21:00,1.54781,1.54826,1.54779,1.54826,50000000.0
2008-05-22 17:22:00,1.5482,1.54823,1.54786,1.54792,40800000.0
2008-05-22 17:23:00,1.54779,1.54815,1.54779,1.54792,28200000.0
2008-05-22 17:24:00,1.5479,1.54805,1.54781,1.54805,31700000.0
2008-05-22 17:25:00,1.54813,1.54856,1.54811,1.54845,40000000.0
2008-05-22 17:26:00,1.54826,1.54826,1.5481,1.54817,38400000.0
2008-05-22 17:27:00,1.54833,1.5484,1.54805,1.54805,23400000.0
2008-05-22 17:28:00,1.54837,1.54861,1.54822,1.54859,40400000.0
2008-05-22 17:29:00,1.54854,1.54879,1.54823,1.54875,37600000.0
2008-05-22 17:30:00,1.54883,1.5489,1.54834,1.54882,44000000.0
2008-05-22 17:31:00,1.54892,1.54909,1.54888,1.54897,73200000.0
2008-05-22 17:32:00,1.54886,1.54917,1.54886,1.54912,30400000.0
2008-05-22 17:33:00,1.54903,1.54937,1.54903,1.54909,30800000.0
2008-05-22 17:34:00,1.54878,1.54894,1.54871,1.54879,41500000.0
2008-05-22 17:35:00,1.54872,1.54874,1.54853,1.54867,43400000.0
2008-05-22 17:36:00,1.54863,1.5489,1.54857,1.5489,95500000.0
2008-05-22 17:37:00,1.54906,1.54914,1.54834,1.54894,32800000.0
2008-05-22 17:38:00,1.54888,1.54921,1.54888,1.5489,48600000.0
2008-05-22 17:39:00,1.54927,1.5495,1.54927,1.5495,38300000.0
2008-05-22 17:40:00,1.54933,1.54933,1.54907,1.54925,36800000.0
2008-05-22 17:41:00,1.54931,1.5495,1.5493,1.54935,64800000.0
2008-05-22 17:42:00,1.54948,1.54985,1.5492,1.54984,31600000.0
2008-05-22 17:43:00,1.54989,1.54994,1.54944,1.5498,56900000.0
2008-05-22 17:44:00,1.54995,1.55019,1.54995,1.55019,25800000.0
2008-05-22 17:45:00,1.55042,1.55071,1.55041,1.55058,34600000.0
2008-05-22 17:46:00,1.55068,1.55071,1.55037,1.55047,38600000.0
2008-05-22 17:47:00,1.55042,1.55049,1.5501,1.55021,47100000.0
2008-05-22 17:48:00,1.55022,1.55048,1.54999,1.55034,41200000.0
2008-05-22 17:49:00,1.55021,1.55027,1.54988,1.54998,31100000.0
2008-05-22 17:50:00,1.55012,1.55028,1.55012,1.55026,31700000.0
2008-05-22 17:51:00,1.55013,1.55043,1.55007,1.55016,23400000.0
2008-05-22 17:52:00,1.54999,1.5501,1.54982,1.54983,25600000.0
2008-05-22 17:53:00,1.54963,1.54993,1.54963,1.54988,26600000.0
2008-05-22 17:54:00,1.54972,1.54999,1.54936,1.54988,40400000.0
2008-05-22 17:55:00,1.54979,1.54988,1.54917,1.54988,32400000.0
2008-05-22 17:56:00,1.54971,1.54993,1.54944,1.54944,39900000.0
2008-05-22 17:57:00,1.54921,1.54922,1.54886,1.54886,22800000.0
2008-05-22 17:58:00,1.54865,1.54906,1.54865,1.54906,42000000.0
2008-05-22 17:59:00,1.54858,1.54888,1.54829,1.54829,57700000.0
2008-05-22 18:00:00,1.54829,1.54829,1.54802,1.54813,52800000.0
2008-05-22 18:01:00,1.5479,1.54819,1.54747,1.54811,43800000.0
2008-05-22 18:02:00,1.54828,1.54837,1.54817,1.54831,44500000.0
2008-05-22 18:03:00,1.54813,1.54843,1.54807,1.54807,50800000.0
2008-05-22 18:04:00,1.54841,1.54842,1.54811,1.54825,39800000.0
2008-05-22 18:05:00,1.54845,1.54853,1.54831,1.54831,18600000.0
2008-05-22 18:06:00,1.54813,1.54846,1.54806,1.5482,45600000.0
2008-05-22 18:07:00,1.54839,1.54853,1.5482,1.54853,49100000.0
2008-05-22 18:08:00,1.5487,1.5488,1.5485,1.54858,41600000.0
2008-05-22 18:09:00,1.54856,1.54874,1.54848,1.54858,40100000.0
2008-05-22 18:10:00,1.5488,1.54897,1.54862,1.54877,28200000.0
2008-05-22 18:11:00,1.54892,1.54922,1.5487,1.5489,33800000.0
2008-05-22 18:12:00,1.54903,1.54917,1.54886,1.54892,23400000.0
2008-05-22 18:13:00,1.54901,1.54907,1.54871,1.5489,44000000.0
2008-05-22 18:14:00,1.5483,1.54895,1.5483,1.54885,32800000.0
2008-05-22 18:15:00,1.54871,1.54874,1.54836,1.54836,35600000.0
2008-05-22 18:16:00,1.54839,1.54848,1.54817,1.54817,44500000.0
2008-05-22 18:17:00,1.54836,1.54869,1.54823,1.54835,54200001.0
2008-05-22 18:18:00,1.5485,1.54906,1.5485,1.54899,49400000.0
2008-05-22 18:19:00,1.54875,1.54883,1.5486,1.54865,26200000.0
2008-05-22 18:20:00,1.54867,1.54887,1.54855,1.54864,25400000.0
2008-05-22 18:21:00,1.54882,1.54907,1.54876,1.54888,38600000.0
2008-05-22 18:22:00,1.54883,1.54883,1.54857,1.54857,39800001.0
2008-05-22 18:23:00,1.5486,1.54892,1.5486,1.54892,40000000.0
2008-05-22 18:24:00,1.54896,1.54897,1.54871,1.54884,47000000.0
2008-05-22 18:25:00,1.54888,1.54901,1.54863,1.54877,28200000.0
2008-05-22 18:26:00,1.54866,1.54877,1.54861,1.54872,44900000.0
2008-05-22 18:27:00,1.54872,1.54904,1.54854,1.54902,30600000.0
2008-05-22 18:28:00,1.5489,1.54901,1.54883,1.54883,48400000.0
2008-05-22 18:29:00,1.54906,1.54906,1.54881,1.54898,35200000.0
2008-05-22 18:30:00,1.54905,1.54905,1.54876,1.54891,37800000.0
2008-05-22 18:31:00,1.54901,1.54919,1.549,1.54916,42000001.0
2008-05-22 18:32:00,1.54912,1.54913,1.54887,1.54906,19200000.0
2008-05-22 18:33:00,1.54907,1.54907,1.54867,1.54879,54900000.0
2008-05-22 18:34:00,1.54889,1.54922,1.54889,1.54906,47200000.0
2008-05-22 18:35:00,1.54909,1.54924,1.54897,1.54914,32200000.0
2008-05-22 18:36:00,1.54897,1.54914,1.54895,1.54901,61100000.0
2008-05-22 18:37:00,1.54915,1.54961,1.54908,1.54934,30000000.0
2008-05-22 18:38:00,1.54932,1.54952,1.5492,1.54939,37800000.0
2008-05-22 18:39:00,1.54908,1.54927,1.54908,1.54926,31800000.0
2008-05-22 18:40:00,1.54899,1.54955,1.54899,1.54932,47400000.0
2008-05-22 18:41:00,1.54964,1.54964,1.54943,1.54963,19800000.0
2008-05-22 18:42:00,1.54955,1.54967,1.54941,1.54967,32200000.0
2008-05-22 18:43:00,1.54963,1.54986,1.54956,1.54979,29600000.0
2008-05-22 18:44:00,1.54971,1.54971,1.54939,1.54939,24000000.0
2008-05-22 18:45:00,1.54956,1.54968,1.5493,1.5493,36200000.0
2008-05-22 18:46:00,1.54946,1.54946,1.54926,1.54926,30600000.0
2008-05-22 18:47:00,1.54916,1.54916,1.54882,1.54885,25200000.0
2008-05-22 18:48:00,1.5487,1.54871,1.54846,1.54862,44600000.0
2008-05-22 18:49:00,1.54866,1.54869,1.54844,1.54869,30600000.0
2008-05-22 18:50:00,1.54881,1.54902,1.54865,1.549,34600000.0
2008-05-22 18:51:00,1.54912,1.5493,1.5491,1.54921,91300000.0
2008-05-22 18:52:00,1.54902,1.5493,1.54893,1.54893,50300000.0
2008-05-22 18:53:00,1.549,1.54913,1.549,1.54904,30000000.0
2008-05-22 18:54:00,1.54911,1.54911,1.54882,1.54911,27400000.0
2008-05-22 18:55:00,1.54896,1.54896,1.54876,1.54894,30600000.0
2008-05-22 18:56:00,1.5487,1.54913,1.54862,1.54862,60900000.0
2008-05-22 18:57:00,1.5489,1.54902,1.5489,1.54899,34600001.0
2008-05-22 18:58:00,1.54922,1.54931,1.54892,1.54892,40400000.0
2008-05-22 18:59:00,1.54885,1.5489,1.54842,1.5489,25100000.0
2008-05-22 19:00:00,1.54896,1.5491,1.54879,1.549,35000000.0
2008-05-22 19:01:00,1.54914,1.54914,1.54878,1.54902,41400000.0
2008-05-22 19:02:00,1.54887,1.54889,1.54868,1.54889,27000000.0
2008-05-22 19:03:00,1.5489,1.54891,1.54857,1.54877,44200000.0
2008-05-22 19:04:00,1.54864,1.54876,1.54841,1.54869,25400000.0
2008-05-22 19:05:00,1.5487,1.54884,1.54859,1.54869,27400000.0
2008-05-22 19:06:00,1.54874,1.54874,1.54849,1.54867,26200000.0
2008-05-22 19:07:00,1.54852,1.54887,1.54852,1.54887,52400000.0
2008-05-22 19:08:00,1.54861,1.54883,1.54849,1.54849,53100000.0
2008-05-22 19:09:00,1.54857,1.54866,1.54828,1.54828,33500000.0
2008-05-22 19:10:00,1.54836,1.54836,1.54771,1.54771,42000000.0
2008-05-22 19:11:00,1.54795,1.5481,1.54778,1.54801,39200000.0
2008-05-22 19:12:00,1.54779,1.54815,1.54779,1.54815,31800000.0
2008-05-22 19:13:00,1.5482,1.54833,1.54813,1.54833,39800000.0
2008-05-22 19:14:00,1.54793,1.54825,1.54789,1.54792,22600000.0
2008-05-22 19:15:00,1.54791,1.54792,1.54764,1.54788,19400000.0
2008-05-22 19:16:00,1.54752,1.54752,1.54725,1.54725,43900000.0
2008-05-22 19:17:00,1.54731,1.54772,1.54709,1.54772,58800000.0
2008-05-22 19:18:00,1.54752,1.54768,1.54729,1.54768,34400000.0
2008-05-22 19:19:00,1.54784,1.54784,1.54727,1.54764,42200000.0
2008-05-22 19:20:00,1.54763,1.54773,1.54738,1.54771,38200000.0
2008-05-22 19:21:00,1.54748,1.54775,1.54747,1.54747,25400000.0
2008-05-22 19:22:00,1.54745,1.54755,1.54731,1.5474,39200000.0
2008-05-22 19:23:00,1.54736,1.54758,1.54715,1.54753,48100000.0
2008-05-22 19:24:00,1.54729,1.54754,1.54729,1.54752,53500000.0
2008-05-22 19:25:00,1.54756,1.54757,1.54723,1.54753,35400000.0
2008-05-22 19:26:00,1.54729,1.5476,1.54715,1.54743,27600000.0
2008-05-22 19:27:00,1.54737,1.54763,1.54712,1.54757,50400001.0
2008-05-22 19:28:00,1.54767,1.5477,1.54731,1.54755,46100000.0
2008-05-22 19:29:00,1.5476,1.54773,1.5473,1.54772,38700000.0
2008-05-22 19:30:00,1.54787,1.54787,1.54769,1.5477,100400000.0
2008-05-22 19:31:00,1.54777,1.54793,1.54765,1.54786,52400000.0
2008-05-22 19:32:00,1.54779,1.54814,1.54776,1.54808,23200000.0
2008-05-22 19:33:00,1.54772,1.54775,1.54747,1.54775,34000000.0
2008-05-22 19:34:00,1.54755,1.54782,1.54755,1.54767,31400000.0
2008-05-22 19:35:00,1.54778,1.54798,1.54754,1.54788,29000000.0
2008-05-22 19:36:00,1.54759,1.54769,1.54733,1.54751,37700000.0
2008-05-22 19:37:00,1.54765,1.54787,1.54754,1.54754,26800000.0
2008-05-22 19:38:00,1.54745,1.54772,1.5473,1.5473,25600000.0
2008-05-22 19:39:00,1.5475,1.54787,1.5475,1.54781,43000000.0
2008-05-22 19:40:00,1.54778,1.54792,1.54768,1.5478,44700000.0
2008-05-22 19:41:00,1.54785,1.54785,1.54763,1.54763,45800001.0
2008-05-22 19:42:00,1.54755,1.54798,1.54755,1.54798,40200000.0
2008-05-22 19:43:00,1.54789,1.54789,1.54743,1.54781,48900000.0
2008-05-22 19:44:00,1.54765,1.54766,1.54754,1.54766,46100000.0
2008-05-22 19:45:00,1.54757,1.54771,1.54757,1.54766,115700000.0
2008-05-22 19:46:00,1.54754,1.54774,1.54729,1.54729,48100000.0
2008-05-22 19:47:00,1.54771,1.54801,1.54767,1.54801,40700000.0
2008-05-22 19:48:00,1.5481,1.5481,1.54792,1.54792,44600000.0
2008-05-22 19:49:00,1.54796,1.54804,1.54778,1.54785,38500000.0
2008-05-22 19:50:00,1.54785,1.54789,1.54765,1.54786,38500000.0
2008-05-22 19:51:00,1.54765,1.54791,1.54761,1.54772,50500000.0
2008-05-22 19:52:00,1.54777,1.54777,1.54733,1.54746,23600000.0
2008-05-22 19:53:00,1.54746,1.54763,1.5474,1.54753,50500000.0
2008-05-22 19:54:00,1.54764,1.54764,1.54757,1.54758,21000000.0
2008-05-22 19:55:00,1.54744,1.54761,1.54744,1.54749,29300000.0
2008-05-22 19:56:00,1.5475,1.54762,1.54731,1.54748,40000000.0
2008-05-22 19:57:00,1.54758,1.54773,1.54753,1.54768,36000000.0
2008-05-22 19:58:00,1.54778,1.54792,1.54778,1.54779,34700000.0
2008-05-22 19:59:00,1.54789,1.54792,1.54775,1.54777,26200000.0
2008-05-22 20:00:00,1.54772,1.5479,1.54745,1.54745,25000000.0
2008-05-22 20:01:00,1.54773,1.54778,1.54748,1.54748,60899999.0
2008-05-22 20:02:00,1.54762,1.54772,1.54749,1.54759,49200001.0
2008-05-22 20:03:00,1.54759,1.54759,1.54728,1.54748,42900000.0
2008-05-22 20:04:00,1.54743,1.54743,1.54702,1.54738,51500000.0
2008-05-22 20:05:00,1.54714,1.54739,1.5469,1.54704,20800000.0
2008-05-22 20:06:00,1.54726,1.54765,1.54719,1.54737,23200000.0
2008-05-22 20:07:00,1.54724,1.5474,1.54713,1.54734,20600000.0
2008-05-22 20:08:00,1.54748,1.54748,1.54687,1.54739,76300000.0
2008-05-22 20:09:00,1.54775,1.54787,1.5476,1.5476,33200000.0
2008-05-22 20:10:00,1.54721,1.54765,1.54709,1.54742,48300000.0
2008-05-22 20:11:00,1.54735,1.54735,1.54706,1.54717,37200001.0
2008-05-22 20:12:00,1.54739,1.54739,1.54654,1.5471,31400000.0
2008-05-22 20:13:00,1.54717,1.54735,1.54697,1.5473,35000000.0
2008-05-22 20:14:00,1.54746,1.54746,1.54685,1.5471,28200000.0
2008-05-22 20:15:00,1.54715,1.54731,1.54696,1.54731,26000000.0
2008-05-22 20:16:00,1.54743,1.54762,1.54724,1.54746,44300000.0
2008-05-22 20:17:00,1.54769,1.54787,1.54737,1.54759,45000000.0
2008-05-22 20:18:00,1.54766,1.54766,1.5473,1.54743,40700000.0
2008-05-22 20:19:00,1.54757,1.54771,1.54745,1.5475,39600000.0
2008-05-22 20:20:00,1.5478,1.54798,1.54769,1.54769,41100000.0
2008-05-22 20:21:00,1.54771,1.54771,1.54717,1.54717,39800000.0
2008-05-22 20:22:00,1.54742,1.54742,1.54712,1.54716,31600000.0
2008-05-22 20:23:00,1.54718,1.54728,1.54693,1.54718,43400000.0
2008-05-22 20:24:00,1.54711,1.54711,1.54673,1.54681,38000000.0
2008-05-22 20:25:00,1.54703,1.54703,1.54656,1.54656,53200000.0
2008-05-22 20:26:00,1.54654,1.54703,1.54654,1.54703,38600000.0
2008-05-22 20:27:00,1.54727,1.54751,1.5468,1.54732,38600000.0
2008-05-22 20:28:00,1.54753,1.54775,1.54739,1.54744,32500000.0
2008-05-22 20:29:00,1.5477,1.54772,1.54721,1.54765,78599999.0
2008-05-22 20:30:00,1.54753,1.54753,1.54729,1.54748,30600000.0
2008-05-22 20:31:00,1.54758,1.54814,1.54758,1.54802,32800000.0
2008-05-22 20:32:00,1.54805,1.54859,1.54802,1.54837,44600000.0
2008-05-22 20:33:00,1.54847,1.54847,1.54822,1.54822,35200000.0
2008-05-22 20:34:00,1.5481,1.54828,1.54808,1.54822,41900000.0
2008-05-22 20:35:00,1.54805,1.54817,1.54774,1.54774,34200000.0
2008-05-22 20:36:00,1.54772,1.54791,1.54745,1.54764,31400000.0
2008-05-22 20:37:00,1.54755,1.54766,1.54733,1.54764,61600000.0
2008-05-22 20:38:00,1.54774,1.54774,1.54729,1.54744,37400000.0
2008-05-22 20:39:00,1.54752,1.54754,1.54714,1.54728,51400000.0
2008-05-22 20:40:00,1.5474,1.54756,1.54721,1.54756,51200001.0
2008-05-22 20:41:00,1.54774,1.54793,1.5476,1.54793,41800000.0
2008-05-22 20:42:00,1.54791,1.54821,1.54769,1.54821,135200000.0
2008-05-22 20:43:00,1.54832,1.54832,1.54769,1.54769,28000000.0
2008-05-22 20:44:00,1.54804,1.54834,1.54788,1.54818,23800000.0
2008-05-22 20:45:00,1.54809,1.54831,1.54796,1.54831,40400000.0
2008-05-22 20:46:00,1.54839,1.54839,1.54821,1.54821,38800000.0
2008-05-22 20:47:00,1.54814,1.54852,1.54797,1.54828,46400000.0
2008-05-22 20:48:00,1.54808,1.54844,1.54808,1.54826,54800000.0
2008-05-22 20:49:00,1.54808,1.54808,1.54785,1.54788,32500000.0
2008-05-22 20:50:00,1.54794,1.54802,1.54782,1.54784,31300000.0
2008-05-22 20:51:00,1.54753,1.54753,1.54719,1.54751,25600000.0
2008-05-22 20:52:00,1.54736,1.54758,1.54723,1.54738,23000000.0
2008-05-22 20:53:00,1.54716,1.54716,1.54674,1.54674,24200000.0
2008-05-22 20:54:00,1.54649,1.54695,1.54649,1.54692,41200000.0
2008-05-22 20:55:00,1.54686,1.54714,1.54667,1.54714,36600000.0
2008-05-22 20:56:00,1.54705,1.54709,1.54691,1.54695,33800001.0
2008-05-22 20:57:00,1.54678,1.54688,1.54657,1.54657,35800000.0
2008-05-22 20:58:00,1.54677,1.54717,1.54677,1.54702,42200000.0
2008-05-22 20:59:00,1.547,1.547,1.5468,1.5468,38600000.0
2008-05-22 21:00:00,1.54652,1.54683,1.54641,1.5467,14800000.0
2008-05-22 21:01:00,1.5471,1.54736,1.5467,1.5467,47200000.0
2008-05-22 21:02:00,1.54701,1.54719,1.54671,1.54719,56100000.0
2008-05-22 21:03:00,1.54702,1.54715,1.54691,1.54707,29200000.0
2008-05-22 21:04:00,1.54716,1.54721,1.54704,1.54721,27800000.0
2008-05-22 21:05:00,1.54694,1.5473,1.54693,1.54708,30000000.0
2008-05-22 21:06:00,1.54731,1.54735,1.54713,1.54735,55600000.0
2008-05-22 21:07:00,1.54743,1.54743,1.54703,1.5472,25600000.0
2008-05-22 21:08:00,1.54711,1.54722,1.54707,1.54722,28200000.0
2008-05-22 21:09:00,1.54702,1.54719,1.54698,1.54701,36300000.0
2008-05-22 21:10:00,1.54696,1.54696,1.54662,1.54672,60600001.0
2008-05-22 21:11:00,1.54669,1.54691,1.54648,1.54659,44500000.0
2008-05-22 21:12:00,1.54673,1.54699,1.54672,1.54699,50900000.0
2008-05-22 21:13:00,1.54682,1.54697,1.54679,1.54685,45200000.0
2008-05-22 21:14:00,1.54689,1.54711,1.54685,1.54685,29800000.0
2008-05-22 21:15:00,1.54674,1.54688,1.54663,1.54674,48200000.0
2008-05-22 21:16:00,1.54672,1.54696,1.54651,1.54696,35600000.0
2008-05-22 21:17:00,1.54685,1.54685,1.54648,1.54648,40600000.0
2008-05-22 21:18:00,1.54695,1.54695,1.54638,1.5467,20400000.0
2008-05-22 21:19:00,1.54668,1.54681,1.54664,1.54664,35000000.0
2008-05-22 21:20:00,1.54678,1.547,1.54672,1.54688,51600000.0
2008-05-22 21:21:00,1.5469,1.54712,1.5469,1.547,49000000.0
2008-05-22 21:22:00,1.54666,1.54733,1.54666,1.54699,34200000.0
2008-05-22 21:23:00,1.54693,1.54714,1.54657,1.54698,56400000.0
2008-05-22 21:24:00,1.54694,1.54725,1.54686,1.547,29000000.0
2008-05-22 21:25:00,1.54717,1.54736,1.54703,1.5473,38100000.0
2008-05-22 21:26:00,1.54733,1.54737,1.54707,1.54707,45700000.0
2008-05-22 21:27:00,1.54721,1.54753,1.54716,1.54748,34500000.0
2008-05-22 21:28:00,1.54742,1.5476,1.54742,1.54756,35200000.0
2008-05-22 21:29:00,1.54763,1.54763,1.54746,1.54761,50300000.0
2008-05-22 21:30:00,1.5476,1.5478,1.54757,1.5478,30500000.0
2008-05-22 21:31:00,1.54778,1.54783,1.54761,1.5478,75700000.0
2008-05-22 21:32:00,1.54784,1.54793,1.54778,1.54782,28400000.0
2008-05-22 21:33:00,1.54785,1.54801,1.54772,1.54787,19400000.0
2008-05-22 21:34:00,1.54787,1.54795,1.54779,1.54785,43800000.0
2008-05-22 21:35:00,1.54784,1.54795,1.54752,1.54795,28000000.0
2008-05-22 21:36:00,1.54804,1.54804,1.54762,1.54796,31700000.0
2008-05-22 21:37:00,1.54799,1.54799,1.54785,1.54796,25200000.0
2008-05-22 21:38:00,1.54796,1.54796,1.54777,1.54786,37800001.0
2008-05-22 21:39:00,1.54783,1.54806,1.54777,1.54785,42900000.0
2008-05-22 21:40:00,1.54756,1.54776,1.54756,1.54769,38700000.0
2008-05-22 21:41:00,1.54768,1.54781,1.54756,1.54765,37800000.0
2008-05-22 21:42:00,1.54767,1.54767,1.54721,1.54721,34400000.0
2008-05-22 21:43:00,1.54768,1.54797,1.54753,1.54797,32800000.0
2008-05-22 21:44:00,1.54791,1.54813,1.54773,1.54795,33000000.0
2008-05-22 21:45:00,1.548,1.54806,1.54769,1.54805,51700000.0
2008-05-22 21:46:00,1.54801,1.5481,1.54776,1.54785,46000000.0
2008-05-22 21:47:00,1.5477,1.54782,1.54746,1.54746,24700000.0
2008-05-22 21:48:00,1.54741,1.54776,1.54741,1.5475,46000000.0
2008-05-22 21:49:00,1.54756,1.54763,1.54745,1.54763,38200000.0
2008-05-22 21:50:00,1.54752,1.54776,1.54752,1.54776,30700000.0
2008-05-22 21:51:00,1.54794,1.54807,1.54782,1.54807,46800000.0
2008-05-22 21:52:00,1.54802,1.54817,1.54787,1.54803,69800000.0
2008-05-22 21:53:00,1.5483,1.54846,1.5482,1.5482,29000000.0
2008-05-22 21:54:00,1.54807,1.54849,1.54807,1.54823,55700000.0
2008-05-22 21:55:00,1.5481,1.5482,1.54791,1.5481,48600000.0
2008-05-22 21:56:00,1.54817,1.54824,1.54803,1.54804,46500000.0
2008-05-22 21:57:00,1.54816,1.54816,1.54755,1.54792,40200000.0
2008-05-22 21:58:00,1.54817,1.54828,1.54803,1.54806,39200000.0
2008-05-22 21:59:00,1.54815,1.54848,1.54815,1.54828,49300000.0
2008-05-22 22:00:00,1.54839,1.54862,1.54839,1.54862,38800000.0
2008-05-22 22:01:00,1.54848,1.54878,1.54846,1.54858,32800000.0
2008-05-22 22:02:00,1.54849,1.54862,1.54836,1.54836,23900000.0
2008-05-22 22:03:00,1.5486,1.54866,1.54835,1.54866,20800000.0
2008-05-22 22:04:00,1.54862,1.54865,1.5484,1.54851,32600000.0
2008-05-22 22:05:00,1.54859,1.54859,1.54829,1.54839,61900000.0
2008-05-22 22:06:00,1.54849,1.54868,1.54825,1.54825,45100000.0
2008-05-22 22:07:00,1.54842,1.5488,1.54842,1.54857,40000000.0
2008-05-22 22:08:00,1.54826,1.54883,1.54826,1.5488,31600000.0
2008-05-22 22:09:00,1.54862,1.54878,1.54833,1.54863,34000000.0
2008-05-22 22:10:00,1.54862,1.54885,1.54856,1.54883,46600000.0
2008-05-22 22:11:00,1.54879,1.54882,1.54854,1.5486,26800000.0
2008-05-22 22:12:00,1.5487,1.54884,1.54864,1.54875,42200000.0
2008-05-22 22:13:00,1.54877,1.54894,1.54871,1.54871,22800000.0
2008-05-22 22:14:00,1.54869,1.54894,1.54858,1.54858,41000000.0
2008-05-22 22:15:00,1.54876,1.54876,1.5484,1.54845,40700000.0
2008-05-22 22:16:00,1.54834,1.54859,1.54821,1.54821,61800002.0
2008-05-22 22:17:00,1.54833,1.54833,1.54808,1.54812,20800000.0
2008-05-22 22:18:00,1.54829,1.54841,1.54802,1.54832,39700000.0
2008-05-22 22:19:00,1.5483,1.54846,1.5483,1.5483,31600000.0
2008-05-22 22:20:00,1.54834,1.54844,1.54802,1.54816,25600000.0
2008-05-22 22:21:00,1.54816,1.54835,1.54809,1.54827,15400000.0
2008-05-22 22:22:00,1.54826,1.54837,1.54814,1.54831,33600000.0
2008-05-22 22:23:00,1.54816,1.54843,1.54816,1.54829,42400001.0
2008-05-22 22:24:00,1.54848,1.54852,1.54826,1.54847,52100000.0
2008-05-22 22:25:00,1.54834,1.5485,1.54819,1.54841,40200000.0
2008-05-22 22:26:00,1.54793,1.5482,1.54793,1.5482,23600000.0
2008-05-22 22:27:00,1.54768,1.54804,1.54767,1.54795,37600000.0
2008-05-22 22:28:00,1.54821,1.54861,1.54821,1.54845,30800000.0
2008-05-22 22:29:00,1.54848,1.54858,1.54838,1.54858,76299998.0
2008-05-22 22:30:00,1.5486,1.54868,1.54847,1.54858,51800000.0
2008-05-22 22:31:00,1.54814,1.54886,1.54814,1.54871,29400000.0
2008-05-22 22:32:00,1.54833,1.54876,1.54822,1.54876,32400000.0
2008-05-22 22:33:00,1.54861,1.54877,1.54861,1.54877,51700000.0
2008-05-22 22:34:00,1.5487,1.54881,1.54847,1.54862,34400000.0
2008-05-22 22:35:00,1.54887,1.54896,1.54869,1.54869,45000000.0
2008-05-22 22:36:00,1.54873,1.54879,1.54816,1.54816,32400000.0
2008-05-22 22:37:00,1.54871,1.54877,1.54854,1.54864,48600000.0
2008-05-22 22:38:00,1.5486,1.54906,1.5486,1.54899,25800000.0
2008-05-22 22:39:00,1.54874,1.54875,1.54847,1.54866,21500000.0
2008-05-22 22:40:00,1.54884,1.54915,1.54862,1.54862,45700000.0
2008-05-22 22:41:00,1.54858,1.54902,1.54858,1.5489,41400000.0
2008-05-22 22:42:00,1.5485,1.54862,1.54838,1.54852,24000000.0
2008-05-22 22:43:00,1.54887,1.54896,1.54877,1.54882,28500000.0
2008-05-22 22:44:00,1.54864,1.54883,1.54839,1.54883,43000000.0
2008-05-22 22:45:00,1.54887,1.54891,1.54874,1.54879,26300000.0
2008-05-22 22:46:00,1.54897,1.54908,1.54888,1.54888,18200000.0
2008-05-22 22:47:00,1.54894,1.54894,1.54868,1.54878,38800000.0
2008-05-22 22:48:00,1.54852,1.54882,1.54852,1.54878,30600000.0
2008-05-22 22:49:00,1.54874,1.54887,1.54847,1.54869,26200000.0
2008-05-22 22:50:00,1.5485,1.54854,1.54805,1.54822,35200000.0
2008-05-22 22:51:00,1.54809,1.54834,1.54803,1.5483,27800000.0
2008-05-22 22:52:00,1.54848,1.54848,1.54805,1.54824,26000000.0
2008-05-22 22:53:00,1.54827,1.54839,1.54805,1.54822,38300000.0
2008-05-22 22:54:00,1.54837,1.54858,1.54836,1.54838,36300000.0
2008-05-22 22:55:00,1.5488,1.5488,1.54839,1.54845,24600000.0
2008-05-22 22:56:00,1.54879,1.54879,1.54852,1.54852,22000000.0
2008-05-22 22:57:00,1.54846,1.54852,1.54815,1.54835,41200000.0
2008-05-22 22:58:00,1.54856,1.54857,1.54849,1.54849,33000000.0
2008-05-22 22:59:00,1.54869,1.54869,1.54824,1.54848,43000000.0
2008-05-22 23:00:00,1.54842,1.54842,1.54809,1.54809,21000000.0
2008-05-22 23:01:00,1.54835,1.54846,1.54811,1.5483,31600000.0
2008-05-22 23:02:00,1.54812,1.54828,1.54812,1.54828,28400000.0
2008-05-22 23:03:00,1.54811,1.54811,1.5478,1.5478,44800000.0
2008-05-22 23:04:00,1.54783,1.548,1.5477,1.548,37600000.0
2008-05-22 23:05:00,1.54799,1.5481,1.54795,1.5481,53800001.0
2008-05-22 23:06:00,1.54786,1.54797,1.54771,1.54797,36400000.0
2008-05-22 23:07:00,1.54804,1.54812,1.54795,1.54801,27400000.0
2008-05-22 23:08:00,1.54809,1.54809,1.54783,1.54791,41200000.0
2008-05-22 23:09:00,1.54805,1.54826,1.54798,1.54805,34600000.0
2008-05-22 23:10:00,1.5481,1.54825,1.54787,1.54798,31700000.0
2008-05-22 23:11:00,1.54812,1.54812,1.5479,1.54796,49900000.0
2008-05-22 23:12:00,1.54768,1.5479,1.54723,1.54765,44900000.0
2008-05-22 23:13:00,1.54711,1.54779,1.54711,1.54757,30400000.0
2008-05-22 23:14:00,1.54777,1.54783,1.54766,1.54779,19800000.0
2008-05-22 23:15:00,1.54766,1.54778,1.54711,1.54769,43800000.0
2008-05-22 23:16:00,1.54773,1.54773,1.54728,1.54768,27200000.0
2008-05-22 23:17:00,1.54775,1.54775,1.54736,1.54736,33000000.0
2008-05-22 23:18:00,1.54745,1.54748,1.54708,1.5473,32800000.0
2008-05-22 23:19:00,1.54728,1.54748,1.54723,1.54733,23200000.0
2008-05-22 23:20:00,1.54746,1.54746,1.54698,1.54731,37300000.0
2008-05-22 23:21:00,1.54758,1.5476,1.5474,1.5474,33800000.0
2008-05-22 23:22:00,1.54736,1.54766,1.54724,1.54753,30600000.0
2008-05-22 23:23:00,1.54737,1.54752,1.54737,1.54752,33900000.0
2008-05-22 23:24:00,1.54738,1.54758,1.54736,1.5475,44800000.0
2008-05-22 23:25:00,1.54757,1.54767,1.54744,1.54752,43100000.0
2008-05-22 23:26:00,1.54757,1.5478,1.54737,1.5478,37400000.0
2008-05-22 23:27:00,1.54759,1.54773,1.54749,1.54749,26600000.0
2008-05-22 23:28:00,1.54731,1.54731,1.54693,1.54693,51800000.0
2008-05-22 23:29:00,1.54672,1.54735,1.54672,1.54735,74300000.0
2008-05-22 23:30:00,1.54758,1.54758,1.54718,1.54741,51800000.0
2008-05-22 23:31:00,1.54756,1.54759,1.54713,1.54753,47900000.0
2008-05-22 23:32:00,1.54736,1.54787,1.54736,1.54766,47300000.0
2008-05-22 23:33:00,1.54778,1.54794,1.54767,1.54794,37600000.0
2008-05-22 23:34:00,1.5481,1.5483,1.54795,1.5483,47000000.0
2008-05-22 23:35:00,1.54834,1.54845,1.54829,1.54829,39200000.0
2008-05-22 23:36:00,1.54846,1.54847,1.54804,1.54815,36800000.0
2008-05-22 23:37:00,1.54823,1.5484,1.54823,1.5484,55500001.0
2008-05-22 23:38:00,1.54867,1.54923,1.54867,1.54923,46000001.0
2008-05-22 23:39:00,1.54901,1.54911,1.54896,1.54906,47200001.0
2008-05-22 23:40:00,1.54924,1.54924,1.54914,1.54914,22100000.0
2008-05-22 23:41:00,1.54877,1.54877,1.54829,1.54829,55900002.0
2008-05-22 23:42:00,1.54926,1.54926,1.54898,1.54904,23200000.0
2008-05-22 23:43:00,1.54897,1.54898,1.5484,1.54878,35600000.0
2008-05-22 23:44:00,1.54896,1.54896,1.54861,1.5487,55100000.0
2008-05-22 23:45:00,1.54856,1.5488,1.54837,1.54857,51400001.0
2008-05-22 23:46:00,1.54883,1.54898,1.54843,1.54878,40800000.0
2008-05-22 23:47:00,1.54864,1.54866,1.54849,1.54866,18800000.0
2008-05-22 23:48:00,1.54861,1.54863,1.5484,1.54858,40200000.0
2008-05-22 23:49:00,1.54858,1.54858,1.54811,1.5483,25400000.0
2008-05-22 23:50:00,1.54832,1.54841,1.54805,1.54823,34000000.0
2008-05-22 23:51:00,1.54837,1.54838,1.54808,1.54824,38200000.0
2008-05-22 23:52:00,1.54828,1.54828,1.54788,1.54815,25600000.0
2008-05-22 23:53:00,1.54832,1.54832,1.54796,1.54815,42400000.0
2008-05-22 23:54:00,1.54815,1.5482,1.5475,1.5475,26800000.0
2008-05-22 23:55:00,1.54795,1.54815,1.54795,1.54815,42200001.0
2008-05-22 23:56:00,1.5482,1.5482,1.5479,1.54802,34800000.0
2008-05-22 23:57:00,1.54815,1.54823,1.5481,1.54823,28800000.0
2008-05-22 23:58:00,1.54816,1.54833,1.54781,1.54833,33800000.0
2008-05-22 23:59:00,1.54838,1.54854,1.54824,1.54832,46000000.0
2008-05-23 00:00:00,1.54844,1.54869,1.54839,1.54857,36600000.0
2008-05-23 00:01:00,1.54841,1.54866,1.54841,1.54866,56000000.0
2008-05-23 00:02:00,1.54865,1.54865,1.54812,1.54848,55200000.0
2008-05-23 00:03:00,1.54855,1.54861,1.54841,1.54846,30600000.0
2008-05-23 00:04:00,1.54835,1.54843,1.54828,1.54843,29400000.0
2008-05-23 00:05:00,1.54845,1.5485,1.54825,1.5484,32400000.0
2008-05-23 00:06:00,1.54842,1.54862,1.54842,1.54849,32800000.0
2008-05-23 00:07:00,1.5484,1.54843,1.54803,1.54807,22800000.0
2008-05-23 00:08:00,1.54813,1.54813,1.54791,1.54808,44200000.0
2008-05-23 00:09:00,1.54791,1.54809,1.54776,1.54791,82900000.0
2008-05-23 00:10:00,1.548,1.5481,1.54783,1.54792,31700000.0
2008-05-23 00:11:00,1.54762,1.54762,1.54644,1.54647,42800000.0
2008-05-23 00:12:00,1.54696,1.54732,1.54696,1.54721,26700000.0
2008-05-23 00:13:00,1.54745,1.54752,1.54714,1.54745,23200000.0
2008-05-23 00:14:00,1.54749,1.54763,1.54734,1.54763,51400001.0
2008-05-23 00:15:00,1.54738,1.54757,1.54738,1.54743,18000000.0
2008-05-23 00:16:00,1.54771,1.54774,1.54753,1.54764,39700000.0
2008-05-23 00:17:00,1.54759,1.54773,1.5475,1.54764,35000000.0
2008-05-23 00:18:00,1.54772,1.54774,1.54748,1.54749,32800000.0
2008-05-23 00:19:00,1.54767,1.54798,1.54762,1.54798,28400000.0
2008-05-23 00:20:00,1.54803,1.54805,1.54768,1.54805,46200000.0
2008-05-23 00:21:00,1.54795,1.54805,1.54785,1.548,23000000.0
2008-05-23 00:22:00,1.548,1.54808,1.54785,1.54788,29400000.0
2008-05-23 00:23:00,1.54793,1.54805,1.54748,1.54788,58800000.0
2008-05-23 00:24:00,1.54796,1.54803,1.54795,1.54803,20800000.0
2008-05-23 00:25:00,1.54791,1.54813,1.54783,1.54801,39800000.0
2008-05-23 00:26:00,1.5481,1.54822,1.548,1.54821,25800000.0
2008-05-23 00:27:00,1.54828,1.54828,1.54808,1.54808,34200000.0
2008-05-23 00:28:00,1.54815,1.54827,1.54804,1.54817,41700000.0
2008-05-23 00:29:00,1.54821,1.5486,1.54821,1.54848,26400000.0
2008-05-23 00:30:00,1.54831,1.5487,1.54831,1.5486,29400000.0
2008-05-23 00:31:00,1.54853,1.54855,1.5483,1.5483,23200000.0
2008-05-23 00:32:00,1.54826,1.54868,1.54826,1.54846,27600000.0
2008-05-23 00:33:00,1.54878,1.5488,1.54851,1.5488,42300000.0
2008-05-23 00:34:00,1.54874,1.54874,1.54843,1.54856,26800000.0
2008-05-23 00:35:00,1.54882,1.54882,1.54862,1.54877,36300000.0
2008-05-23 00:36:00,1.54872,1.54872,1.54857,1.54865,30800000.0
2008-05-23 00:37:00,1.54869,1.54869,1.5485,1.54858,25800000.0
2008-05-23 00:38:00,1.54853,1.54869,1.54852,1.54857,35200000.0
2008-05-23 00:39:00,1.54853,1.54878,1.54843,1.54861,42000000.0
2008-05-23 00:40:00,1.54851,1.54863,1.54838,1.54846,24800000.0
2008-05-23 00:41:00,1.54878,1.54892,1.54828,1.54855,46100000.0
2008-05-23 00:42:00,1.54852,1.54865,1.5485,1.54857,30800000.0
2008-05-23 00:43:00,1.54831,1.54866,1.54804,1.54866,28000000.0
2008-05-23 00:44:00,1.54872,1.54872,1.54859,1.54867,37400000.0
2008-05-23 00:45:00,1.54871,1.54879,1.54856,1.5486,40800000.0
2008-05-23 00:46:00,1.54871,1.54884,1.54864,1.54882,17800000.0
2008-05-23 00:47:00,1.54875,1.54882,1.54862,1.54872,32800000.0
2008-05-23 00:48:00,1.54848,1.54883,1.54848,1.54865,42200000.0
2008-05-23 00:49:00,1.54875,1.54875,1.54839,1.54865,42200000.0
2008-05-23 00:50:00,1.54822,1.54853,1.54807,1.54853,20800000.0
2008-05-23 00:51:00,1.5484,1.54857,1.54833,1.54846,41200000.0
2008-05-23 00:52:00,1.54835,1.54854,1.54823,1.5485,27600000.0
2008-05-23 00:53:00,1.54835,1.54838,1.54818,1.54838,51000000.0
2008-05-23 00:54:00,1.5481,1.54851,1.5481,1.54851,28200000.0
2008-05-23 00:55:00,1.54815,1.54845,1.54815,1.5482,30800000.0
2008-05-23 00:56:00,1.54826,1.54831,1.54811,1.54828,45200000.0
2008-05-23 00:57:00,1.54825,1.54825,1.54795,1.54795,26900000.0
2008-05-23 00:58:00,1.54824,1.54829,1.54806,1.54815,37800000.0
2008-05-23 00:59:00,1.54821,1.54821,1.54784,1.54798,54000001.0
2008-05-23 01:00:00,1.54792,1.54807,1.54787,1.54792,29100000.0
2008-05-23 01:01:00,1.5479,1.54799,1.54769,1.54799,39000000.0
2008-05-23 01:02:00,1.54808,1.54811,1.54766,1.54766,37200000.0
2008-05-23 01:03:00,1.54806,1.54808,1.54779,1.54808,48600001.0
2008-05-23 01:04:00,1.54798,1.54809,1.54796,1.54798,50000000.0
2008-05-23 01:05:00,1.54794,1.54811,1.54791,1.54798,30000000.0
2008-05-23 01:06:00,1.54806,1.54809,1.54784,1.54806,51700000.0
2008-05-23 01:07:00,1.54811,1.54811,1.54784,1.54796,31800000.0
2008-05-23 01:08:00,1.548,1.548,1.54744,1.54744,44800000.0
2008-05-23 01:09:00,1.548,1.548,1.5478,1.54798,32000000.0
2008-05-23 01:10:00,1.54803,1.54822,1.54787,1.54789,32800000.0
2008-05-23 01:11:00,1.54778,1.54809,1.54778,1.54809,33000000.0
2008-05-23 01:12:00,1.54803,1.54832,1.54787,1.54817,29800000.0
2008-05-23 01:13:00,1.54832,1.54841,1.54806,1.54841,41600000.0
2008-05-23 01:14:00,1.54826,1.54843,1.54811,1.54831,26800000.0
2008-05-23 01:15:00,1.54848,1.54857,1.54822,1.54853,21000000.0
2008-05-23 01:16:00,1.54856,1.54877,1.54847,1.54859,42500000.0
2008-05-23 01:17:00,1.54873,1.54875,1.54855,1.54875,31400000.0
2008-05-23 01:18:00,1.54876,1.54884,1.54847,1.54884,25000000.0
2008-05-23 01:19:00,1.5487,1.54884,1.54861,1.54868,48800000.0
2008-05-23 01:20:00,1.54873,1.54878,1.5482,1.54873,41400000.0
2008-05-23 01:21:00,1.54857,1.54886,1.54857,1.54869,48200000.0
2008-05-23 01:22:00,1.54869,1.54874,1.54846,1.54864,27200000.0
2008-05-23 01:23:00,1.54853,1.54853,1.54807,1.54807,68600001.0
2008-05-23 01:24:00,1.54842,1.5485,1.54826,1.54837,27200000.0
2008-05-23 01:25:00,1.5483,1.5484,1.548,1.54827,42900000.0
2008-05-23 01:26:00,1.54815,1.54834,1.54809,1.54814,18400000.0
2008-05-23 01:27:00,1.5482,1.5483,1.54807,1.54823,50400000.0
2008-05-23 01:28:00,1.54829,1.54848,1.54807,1.54835,38600000.0
2008-05-23 01:29:00,1.54819,1.54821,1.54812,1.54818,24400000.0
2008-05-23 01:30:00,1.54828,1.54828,1.5478,1.54815,51500000.0
2008-05-23 01:32:00,1.5481,1.5483,1.548,1.54815,45700000.0
2008-05-23 01:33:00,1.54818,1.54823,1.54801,1.54817,72899998.0
2008-05-23 01:34:00,1.54805,1.54814,1.54766,1.54797,80299998.0
2008-05-23 01:35:00,1.54788,1.54824,1.54769,1.54769,45000000.0
2008-05-23 01:36:00,1.54791,1.54806,1.54791,1.54791,30400000.0
2008-05-23 01:37:00,1.54796,1.54808,1.54769,1.54801,25600000.0
2008-05-23 01:38:00,1.54811,1.54811,1.54786,1.54786,54600000.0
2008-05-23 01:39:00,1.54805,1.54805,1.54775,1.54789,32400000.0
2008-05-23 01:40:00,1.54783,1.54801,1.54777,1.54801,32600000.0
2008-05-23 01:41:00,1.54791,1.54816,1.54784,1.54802,41200000.0
2008-05-23 01:42:00,1.54806,1.54816,1.54786,1.54806,31100000.0
2008-05-23 01:43:00,1.54801,1.54817,1.54788,1.54816,30600000.0
2008-05-23 01:44:00,1.5482,1.54829,1.54796,1.54828,28500000.0
2008-05-23 01:45:00,1.54832,1.54857,1.54831,1.54841,44400000.0
2008-05-23 01:46:00,1.54839,1.54856,1.54816,1.54827,38400001.0
2008-05-23 01:47:00,1.54808,1.54823,1.54795,1.54795,19600000.0
2008-05-23 01:48:00,1.54816,1.54832,1.54786,1.54786,42600000.0
2008-05-23 01:49:00,1.54813,1.54822,1.5476,1.54805,35600000.0
2008-05-23 01:50:00,1.54807,1.54856,1.54776,1.54856,25400000.0
2008-05-23 01:51:00,1.54873,1.54888,1.54839,1.54839,28400000.0
2008-05-23 01:52:00,1.54869,1.54887,1.54864,1.54864,45000000.0
2008-05-23 01:53:00,1.54903,1.54903,1.54887,1.54887,45400000.0
2008-05-23 01:54:00,1.54885,1.54898,1.54885,1.54888,47900000.0
2008-05-23 01:55:00,1.54888,1.54903,1.54878,1.54878,37500000.0
2008-05-23 01:56:00,1.54893,1.5491,1.54883,1.549,63400001.0
2008-05-23 01:57:00,1.54898,1.54942,1.54898,1.54938,103400001.0
2008-05-23 01:58:00,1.54913,1.5492,1.54875,1.54891,28800000.0
2008-05-23 01:59:00,1.54919,1.54924,1.54914,1.54915,41200000.0
2008-05-23 02:00:00,1.54872,1.54902,1.54859,1.54902,81400001.0
2008-05-23 02:01:00,1.54885,1.54885,1.54861,1.54869,43800000.0
2008-05-23 02:02:00,1.54867,1.54923,1.54867,1.5491,101600000.0
2008-05-23 02:03:00,1.54928,1.54968,1.54912,1.54953,74400001.0
2008-05-23 02:04:00,1.5497,1.5497,1.54955,1.54957,45600000.0
2008-05-23 02:05:00,1.54952,1.54957,1.54945,1.54948,70600001.0
2008-05-23 02:06:00,1.54958,1.54978,1.54945,1.5497,83300000.0
2008-05-23 02:07:00,1.54964,1.54964,1.54918,1.54957,155900000.0
2008-05-23 02:08:00,1.54956,1.5496,1.54946,1.54946,42400000.0
2008-05-23 02:09:00,1.54955,1.54955,1.54911,1.54945,166700000.0
2008-05-23 02:10:00,1.54896,1.54933,1.54896,1.54902,108300000.0
2008-05-23 02:11:00,1.549,1.54916,1.549,1.54916,39600000.0
2008-05-23 02:12:00,1.54913,1.54925,1.549,1.54925,47400000.0
2008-05-23 02:13:00,1.54925,1.54938,1.54915,1.54938,43300000.0
2008-05-23 02:14:00,1.54931,1.54938,1.54893,1.54918,121600000.0
2008-05-23 02:15:00,1.54923,1.54925,1.54902,1.54917,197700000.0
2008-05-23 02:16:00,1.54913,1.5495,1.54898,1.54905,197900000.0
2008-05-23 02:17:00,1.54919,1.54943,1.54885,1.54929,209100001.0
2008-05-23 02:18:00,1.54949,1.54982,1.5491,1.54958,35000000.0
2008-05-23 02:19:00,1.5497,1.54974,1.54944,1.54951,45800000.0
2008-05-23 02:20:00,1.54972,1.54972,1.54937,1.54937,29600000.0
2008-05-23 02:21:00,1.54937,1.54958,1.54912,1.54958,42400000.0
2008-05-23 02:22:00,1.54929,1.54942,1.54929,1.54942,23200000.0
2008-05-23 02:23:00,1.54975,1.54975,1.54956,1.54956,47800000.0
2008-05-23 02:24:00,1.54953,1.54974,1.54949,1.54963,28800000.0
2008-05-23 02:25:00,1.54962,1.54963,1.54922,1.54943,126300001.0
2008-05-23 02:26:00,1.54961,1.55017,1.54961,1.54993,84800000.0
2008-05-23 02:27:00,1.54979,1.54986,1.54973,1.54975,55200000.0
2008-05-23 02:28:00,1.54973,1.55003,1.54955,1.55003,48600000.0
2008-05-23 02:29:00,1.55036,1.55036,1.54955,1.54985,53600000.0
2008-05-23 02:30:00,1.54996,1.55013,1.54976,1.54987,37400001.0
2008-05-23 02:31:00,1.54981,1.5499,1.5496,1.54963,53700000.0
2008-05-23 02:32:00,1.54974,1.54991,1.54959,1.5499,119600000.0
2008-05-23 02:33:00,1.54961,1.5497,1.54932,1.54932,218800000.0
2008-05-23 02:34:00,1.54917,1.54973,1.54911,1.54955,83100000.0
2008-05-23 02:35:00,1.54981,1.54981,1.54924,1.54926,69600000.0
2008-05-23 02:36:00,1.54964,1.54971,1.5488,1.54945,154600000.0
2008-05-23 02:37:00,1.54918,1.54923,1.54899,1.54916,81900000.0
2008-05-23 02:38:00,1.54926,1.54936,1.54915,1.54915,58800000.0
2008-05-23 02:39:00,1.54922,1.54946,1.54922,1.54946,39800000.0
2008-05-23 02:40:00,1.54973,1.55002,1.54972,1.54985,74800000.0
2008-05-23 02:41:00,1.54969,1.54981,1.5496,1.5496,32000000.0
2008-05-23 02:42:00,1.54965,1.54967,1.54959,1.5496,36600000.0
2008-05-23 02:43:00,1.54959,1.54959,1.54922,1.54942,32700000.0
2008-05-23 02:44:00,1.54946,1.54953,1.54894,1.54903,101800000.0
2008-05-23 02:45:00,1.54881,1.54898,1.54872,1.54883,39200000.0
2008-05-23 02:46:00,1.54855,1.54855,1.54835,1.54835,134900000.0
2008-05-23 02:47:00,1.54844,1.54917,1.54838,1.54915,175900000.0
2008-05-23 02:48:00,1.54923,1.54935,1.54907,1.54911,100400000.0
2008-05-23 02:49:00,1.54908,1.54933,1.54886,1.54893,61900000.0
2008-05-23 02:50:00,1.54918,1.54932,1.54882,1.54932,110100000.0
2008-05-23 02:51:00,1.54903,1.54911,1.54886,1.54902,87400001.0
2008-05-23 02:52:00,1.54909,1.54959,1.54909,1.54959,52300000.0
2008-05-23 02:53:00,1.54979,1.54996,1.54953,1.54959,33900000.0
2008-05-23 02:54:00,1.54965,1.55025,1.5496,1.55025,44400000.0
2008-05-23 02:55:00,1.55038,1.55038,1.54999,1.5502,48700000.0
2008-05-23 02:56:00,1.54977,1.54986,1.54974,1.54975,69800000.0
2008-05-23 02:57:00,1.54994,1.55003,1.54994,1.54998,56200001.0
2008-05-23 02:58:00,1.54994,1.55003,1.54984,1.54984,68300000.0
2008-05-23 02:59:00,1.54958,1.54978,1.54931,1.54942,58600000.0
2008-05-23 03:00:00,1.54934,1.54952,1.54929,1.54936,146400001.0
2008-05-23 03:01:00,1.54943,1.5496,1.54943,1.54954,69800001.0
2008-05-23 03:02:00,1.54949,1.54949,1.54929,1.5493,39800000.0
2008-05-23 03:03:00,1.54937,1.54941,1.54934,1.54941,69800000.0
2008-05-23 03:04:00,1.54949,1.54989,1.54942,1.54971,36400000.0
2008-05-23 03:05:00,1.5492,1.54928,1.54915,1.54917,43800000.0
2008-05-23 03:06:00,1.54922,1.54928,1.54915,1.54928,47300000.0
2008-05-23 03:07:00,1.54922,1.54958,1.54915,1.54953,100300000.0
2008-05-23 03:08:00,1.5496,1.54973,1.54932,1.54932,63400000.0
2008-05-23 03:09:00,1.54983,1.55015,1.54971,1.55006,38600000.0
2008-05-23 03:10:00,1.5496,1.54998,1.5496,1.54994,37800000.0
2008-05-23 03:11:00,1.54945,1.54947,1.54932,1.54933,27600000.0
2008-05-23 03:12:00,1.54922,1.54964,1.54922,1.54933,51800001.0
2008-05-23 03:13:00,1.54909,1.54954,1.54909,1.54946,54200000.0
2008-05-23 03:14:00,1.54941,1.54994,1.54929,1.54994,87500000.0
2008-05-23 03:15:00,1.54964,1.55017,1.54964,1.54981,37200000.0
2008-05-23 03:16:00,1.54972,1.5501,1.5495,1.5501,49600000.0
2008-05-23 03:17:00,1.54985,1.55004,1.54948,1.55004,44900000.0
2008-05-23 03:18:00,1.55,1.55019,1.54973,1.55019,23100000.0
2008-05-23 03:19:00,1.55025,1.5503,1.54971,1.54988,37800000.0
2008-05-23 03:20:00,1.54985,1.55066,1.54985,1.55066,59200000.0
2008-05-23 03:21:00,1.55048,1.5506,1.55048,1.5506,37500000.0
2008-05-23 03:22:00,1.55048,1.5505,1.55034,1.5505,78600000.0
2008-05-23 03:23:00,1.55062,1.55071,1.55062,1.55066,70200000.0
2008-05-23 03:24:00,1.55065,1.55065,1.55055,1.55058,84400002.0
2008-05-23 03:25:00,1.5509,1.5509,1.55047,1.55052,23800000.0
2008-05-23 03:26:00,1.55051,1.55064,1.55047,1.55055,167400002.0
2008-05-23 03:27:00,1.55055,1.55068,1.5505,1.5506,73400000.0
2008-05-23 03:28:00,1.55054,1.55058,1.55045,1.55058,56800000.0
2008-05-23 03:29:00,1.55061,1.55064,1.55057,1.55064,44000000.0
2008-05-23 03:30:00,1.5506,1.55069,1.5504,1.55069,67600000.0
2008-05-23 03:31:00,1.55072,1.55102,1.55072,1.55102,24600000.0
2008-05-23 03:32:00,1.5507,1.5507,1.55037,1.55037,49200000.0
2008-05-23 03:33:00,1.55037,1.5505,1.55037,1.55038,43200001.0
2008-05-23 03:34:00,1.5503,1.55067,1.55027,1.55037,40000000.0
2008-05-23 03:35:00,1.55045,1.55075,1.55045,1.55059,66300000.0
2008-05-23 03:36:00,1.55058,1.55082,1.55035,1.5507,58400001.0
2008-05-23 03:37:00,1.5506,1.55065,1.5503,1.5506,35000000.0
2008-05-23 03:38:00,1.5503,1.55035,1.55019,1.55025,33000000.0
2008-05-23 03:39:00,1.55024,1.55024,1.55004,1.55004,60800000.0
2008-05-23 03:40:00,1.55004,1.55075,1.54991,1.5504,144700001.0
2008-05-23 03:41:00,1.55025,1.55035,1.55004,1.55004,94500000.0
2008-05-23 03:42:00,1.5499,1.55019,1.5499,1.55016,68100000.0
2008-05-23 03:43:00,1.5502,1.55022,1.55007,1.55007,34700000.0
2008-05-23 03:44:00,1.55018,1.55028,1.55008,1.55012,36600000.0
2008-05-23 03:45:00,1.55009,1.55022,1.55003,1.55018,30800000.0
2008-05-23 03:46:00,1.5498,1.5498,1.54966,1.54972,46800000.0
2008-05-23 03:47:00,1.54978,1.54997,1.54978,1.54985,49000000.0
2008-05-23 03:48:00,1.55008,1.55018,1.54991,1.55011,23200000.0
2008-05-23 03:49:00,1.55027,1.55033,1.55008,1.55011,35200000.0
2008-05-23 03:50:00,1.5504,1.55055,1.55024,1.5503,97700000.0
2008-05-23 03:51:00,1.5504,1.55045,1.5502,1.5502,34600000.0
2008-05-23 03:52:00,1.55024,1.5503,1.54983,1.54999,82200000.0
2008-05-23 03:53:00,1.54996,1.55015,1.54991,1.54999,46600000.0
2008-05-23 03:54:00,1.5501,1.55022,1.5501,1.55022,35200000.0
2008-05-23 03:55:00,1.55025,1.55034,1.54977,1.55001,161600000.0
2008-05-23 03:56:00,1.54972,1.54977,1.54957,1.5496,233600001.0
2008-05-23 03:57:00,1.54957,1.5497,1.54954,1.54962,141400002.0
2008-05-23 03:58:00,1.54954,1.55031,1.54942,1.54944,202200000.0
2008-05-23 03:59:00,1.54977,1.5501,1.54974,1.54987,136000000.0
2008-05-23 04:00:00,1.54954,1.54977,1.54933,1.54933,61000000.0
2008-05-23 04:01:00,1.54972,1.54998,1.54955,1.54995,136600000.0
2008-05-23 04:02:00,1.55007,1.55019,1.5498,1.5498,90500000.0
2008-05-23 04:03:00,1.5498,1.54992,1.54959,1.54959,93300000.0
2008-05-23 04:04:00,1.54967,1.54979,1.54961,1.54972,128700000.0
2008-05-23 04:05:00,1.54981,1.5505,1.54976,1.55015,143800000.0
2008-05-23 04:06:00,1.54954,1.54997,1.54951,1.54964,108800000.0
2008-05-23 04:07:00,1.54975,1.54977,1.54952,1.54952,130200000.0
2008-05-23 04:08:00,1.54951,1.54971,1.54945,1.54971,59700000.0
2008-05-23 04:09:00,1.54983,1.54988,1.54959,1.54978,23800000.0
2008-05-23 04:10:00,1.54948,1.54948,1.54913,1.54928,140600001.0
2008-05-23 04:11:00,1.54934,1.54969,1.54925,1.54969,35500000.0
2008-05-23 04:12:00,1.54957,1.54995,1.54957,1.5497,66500000.0
2008-05-23 04:13:00,1.54963,1.54996,1.54963,1.54987,45800000.0
2008-05-23 04:14:00,1.54995,1.55003,1.5499,1.55003,85700000.0
2008-05-23 04:15:00,1.55005,1.55034,1.55001,1.55021,70200000.0
2008-05-23 04:16:00,1.55029,1.5503,1.54986,1.54988,74500000.0
2008-05-23 04:17:00,1.5497,1.55009,1.5497,1.55009,44500000.0
2008-05-23 04:18:00,1.54985,1.55005,1.54982,1.54992,116300000.0
2008-05-23 04:19:00,1.55003,1.55008,1.54995,1.55008,71200000.0
2008-05-23 04:20:00,1.55004,1.55019,1.54994,1.54994,175200001.0
2008-05-23 04:21:00,1.54994,1.55004,1.54994,1.54994,35200000.0
2008-05-23 04:22:00,1.55006,1.55006,1.54999,1.55001,21700000.0
2008-05-23 04:23:00,1.55004,1.55012,1.55004,1.55008,26500000.0
2008-05-23 04:24:00,1.55013,1.55026,1.55013,1.55024,175200001.0
2008-05-23 04:25:00,1.55023,1.55084,1.55023,1.55044,168500000.0
2008-05-23 04:26:00,1.55036,1.55036,1.55009,1.55016,156099998.0
2008-05-23 04:27:00,1.55016,1.55048,1.55016,1.55028,51400000.0
2008-05-23 04:28:00,1.55025,1.55052,1.55025,1.55035,46400000.0
2008-05-23 04:29:00,1.5502,1.55087,1.5502,1.55049,72600000.0
2008-05-23 04:30:00,1.54995,1.55026,1.54986,1.55026,106500000.0
2008-05-23 04:31:00,1.55009,1.55049,1.55009,1.55031,26800000.0
2008-05-23 04:32:00,1.55028,1.55028,1.55019,1.55025,19600000.0
2008-05-23 04:33:00,1.55009,1.55013,1.55001,1.55001,16400000.0
2008-05-23 04:34:00,1.55001,1.55019,1.54998,1.54998,90600000.0
2008-05-23 04:35:00,1.54972,1.54987,1.54964,1.54964,61300000.0
2008-05-23 04:36:00,1.54955,1.5499,1.54918,1.54988,136400000.0
2008-05-23 04:37:00,1.54983,1.5502,1.54956,1.54979,137500001.0
2008-05-23 04:38:00,1.54954,1.54954,1.54907,1.54907,48400000.0
2008-05-23 04:39:00,1.54898,1.54924,1.54898,1.54909,72000000.0
2008-05-23 04:40:00,1.54891,1.54938,1.54891,1.54938,38100000.0
2008-05-23 04:41:00,1.54924,1.54952,1.54924,1.54939,67900000.0
2008-05-23 04:42:00,1.5492,1.54946,1.5492,1.54946,64400000.0
2008-05-23 04:43:00,1.54945,1.54945,1.54935,1.54935,42000000.0
2008-05-23 04:44:00,1.54931,1.54976,1.54929,1.54976,39900000.0
2008-05-23 04:45:00,1.54985,1.55004,1.54954,1.54958,50900000.0
2008-05-23 04:46:00,1.54969,1.54995,1.54969,1.54995,35600000.0
2008-05-23 04:47:00,1.55003,1.55049,1.54993,1.55044,108200001.0
2008-05-23 04:48:00,1.55035,1.55074,1.55035,1.55074,44600000.0
2008-05-23 04:49:00,1.55073,1.55122,1.5507,1.55071,67700000.0
2008-05-23 04:50:00,1.55067,1.55106,1.55057,1.55057,23800000.0
2008-05-23 04:51:00,1.55057,1.5506,1.55056,1.55056,51800000.0
2008-05-23 04:52:00,1.55051,1.55083,1.55034,1.55082,30800000.0
2008-05-23 04:53:00,1.55086,1.55103,1.55071,1.55081,56500000.0
2008-05-23 04:54:00,1.5508,1.55088,1.55065,1.55065,31100000.0
2008-05-23 04:55:00,1.55103,1.55113,1.55068,1.55112,48800000.0
2008-05-23 04:56:00,1.55062,1.55086,1.55058,1.55086,55200000.0
2008-05-23 04:57:00,1.55086,1.55091,1.55085,1.55087,23200000.0
2008-05-23 04:58:00,1.55087,1.55093,1.55082,1.55085,18000000.0
2008-05-23 04:59:00,1.55092,1.55106,1.55086,1.55102,111000000.0
2008-05-23 05:00:00,1.55124,1.55128,1.551,1.5511,201600001.0
2008-05-23 05:01:00,1.55124,1.55148,1.55122,1.55137,30400000.0
2008-05-23 05:02:00,1.55123,1.55155,1.55123,1.55141,291700000.0
2008-05-23 05:03:00,1.55168,1.55187,1.55145,1.55161,144800000.0
2008-05-23 05:04:00,1.55155,1.55156,1.55143,1.55156,245600000.0
2008-05-23 05:05:00,1.55154,1.55179,1.55133,1.55179,206600000.0
2008-05-23 05:06:00,1.55172,1.55182,1.55164,1.55177,196400000.0
2008-05-23 05:07:00,1.55152,1.55188,1.55146,1.55176,249800000.0
2008-05-23 05:08:00,1.55189,1.55196,1.55174,1.55176,377700000.0
2008-05-23 05:09:00,1.55167,1.55199,1.55164,1.55169,186300000.0
2008-05-23 05:10:00,1.55169,1.55182,1.55167,1.55176,210700000.0
2008-05-23 05:11:00,1.55167,1.55178,1.55162,1.55169,123800000.0
2008-05-23 05:12:00,1.55171,1.55182,1.55167,1.55167,96400000.0
2008-05-23 05:13:00,1.55174,1.55208,1.55174,1.5518,164300001.0
2008-05-23 05:14:00,1.55166,1.55184,1.55165,1.55179,206000001.0
2008-05-23 05:15:00,1.55176,1.55179,1.55168,1.55168,199100000.0
2008-05-23 05:16:00,1.55176,1.55191,1.55167,1.55175,242900001.0
2008-05-23 05:17:00,1.55187,1.55209,1.5517,1.55209,150500000.0
2008-05-23 05:18:00,1.55203,1.55203,1.55178,1.55193,229500000.0
2008-05-23 05:19:00,1.55175,1.55206,1.55161,1.55167,321900000.0
2008-05-23 05:20:00,1.55158,1.55182,1.55152,1.55172,239600001.0
2008-05-23 05:21:00,1.5517,1.55212,1.55163,1.55174,333300000.0
2008-05-23 05:22:00,1.55166,1.55173,1.55158,1.55173,172200000.0
2008-05-23 05:23:00,1.55158,1.55158,1.55127,1.55127,135500000.0
2008-05-23 05:24:00,1.55161,1.55161,1.55142,1.55144,181400001.0
2008-05-23 05:25:00,1.55145,1.55179,1.55143,1.55149,217700000.0
2008-05-23 05:26:00,1.55154,1.55162,1.55147,1.55157,143200001.0
2008-05-23 05:27:00,1.55165,1.55165,1.55115,1.5515,183800000.0
2008-05-23 05:28:00,1.55142,1.55148,1.55113,1.55137,229400000.0
2008-05-23 05:29:00,1.55129,1.55139,1.55111,1.55122,251100000.0
2008-05-23 05:30:00,1.55118,1.55151,1.5511,1.55122,240300001.0
2008-05-23 05:31:00,1.55129,1.55153,1.55119,1.55138,61000000.0
2008-05-23 05:32:00,1.55145,1.55162,1.55141,1.55148,147600000.0
2008-05-23 05:33:00,1.55139,1.55139,1.55118,1.55118,178200000.0
2008-05-23 05:34:00,1.55117,1.55152,1.55114,1.5513,228300001.0
2008-05-23 05:35:00,1.55122,1.55159,1.55116,1.55134,284800002.0
2008-05-23 05:36:00,1.5513,1.55146,1.55128,1.55133,181200000.0
2008-05-23 05:37:00,1.55139,1.55145,1.55115,1.55122,177100000.0
2008-05-23 05:38:00,1.55138,1.55162,1.55134,1.5516,132000000.0
2008-05-23 05:39:00,1.55165,1.55186,1.55158,1.55172,205799998.0
2008-05-23 05:40:00,1.5515,1.55186,1.5515,1.55156,250600002.0
2008-05-23 05:41:00,1.55166,1.55166,1.55136,1.55165,176300000.0
2008-05-23 05:42:00,1.55152,1.55153,1.5513,1.55146,211200001.0
2008-05-23 05:43:00,1.5514,1.55152,1.55137,1.55142,100900000.0
2008-05-23 05:44:00,1.55148,1.55157,1.55138,1.5514,112500000.0
2008-05-23 05:45:00,1.55143,1.55173,1.55138,1.55149,157099998.0
2008-05-23 05:46:00,1.55151,1.55171,1.55151,1.55159,198200000.0
2008-05-23 05:47:00,1.55161,1.55166,1.55146,1.55163,216400000.0
2008-05-23 05:48:00,1.55145,1.55171,1.55141,1.55146,254000000.0
2008-05-23 05:49:00,1.55156,1.55171,1.55136,1.55136,171400000.0
2008-05-23 05:50:00,1.55134,1.55178,1.55133,1.55136,270200000.0
2008-05-23 05:51:00,1.55126,1.55154,1.55126,1.5513,213400000.0
2008-05-23 05:52:00,1.55133,1.55163,1.5513,1.55155,157400002.0
2008-05-23 05:53:00,1.55156,1.55166,1.55141,1.55151,98200000.0
2008-05-23 05:54:00,1.5515,1.55171,1.55136,1.55166,240000002.0
2008-05-23 05:55:00,1.55167,1.55167,1.55136,1.55151,220100000.0
2008-05-23 05:56:00,1.55151,1.55168,1.55141,1.55144,122100000.0
2008-05-23 05:57:00,1.55141,1.55151,1.55141,1.55144,185200001.0
2008-05-23 05:58:00,1.55141,1.55153,1.55135,1.55146,152400001.0
2008-05-23 05:59:00,1.55151,1.55151,1.55133,1.55136,66800000.0
2008-05-23 06:00:00,1.5514,1.55145,1.55135,1.55136,255200000.0
2008-05-23 06:01:00,1.55139,1.55153,1.55133,1.55136,146200001.0
2008-05-23 06:02:00,1.55134,1.55146,1.55129,1.55133,280000001.0
2008-05-23 06:03:00,1.55138,1.55139,1.55126,1.55126,26000000.0
2008-05-23 06:04:00,1.55123,1.55123,1.55091,1.55091,144300000.0
2008-05-23 06:05:00,1.55088,1.55102,1.5508,1.55084,414599998.0
2008-05-23 06:06:00,1.55086,1.55086,1.55062,1.55083,80700000.0
2008-05-23 06:07:00,1.55092,1.55107,1.55079,1.55081,322700001.0
2008-05-23 06:08:00,1.5507,1.55094,1.55063,1.55074,515300000.0
2008-05-23 06:09:00,1.55066,1.55099,1.55064,1.55077,371400001.0
2008-05-23 06:10:00,1.55093,1.55129,1.55091,1.5511,249700000.0
2008-05-23 06:11:00,1.55105,1.55105,1.5506,1.5506,433100000.0
2008-05-23 06:12:00,1.5505,1.55075,1.55045,1.55062,234800001.0
2008-05-23 06:13:00,1.55057,1.55072,1.55035,1.55057,337300000.0
2008-05-23 06:14:00,1.55059,1.55084,1.55038,1.55074,383500001.0
2008-05-23 06:15:00,1.55068,1.55077,1.55062,1.55067,146700001.0
2008-05-23 06:16:00,1.55072,1.55095,1.55067,1.55078,201800002.0
2008-05-23 06:17:00,1.55081,1.55098,1.55076,1.5508,176000000.0
2008-05-23 06:18:00,1.55077,1.55104,1.55075,1.55082,234100001.0
2008-05-23 06:19:00,1.55082,1.55098,1.55082,1.55096,149600000.0
2008-05-23 06:20:00,1.5509,1.55097,1.55071,1.55072,273000001.0
2008-05-23 06:21:00,1.55076,1.55076,1.55047,1.55063,253100001.0
2008-05-23 06:22:00,1.55064,1.55085,1.55055,1.55064,225500000.0
2008-05-23 06:23:00,1.55058,1.55069,1.55047,1.55055,309300000.0
2008-05-23 06:24:00,1.5505,1.55065,1.5504,1.5505,324700002.0
2008-05-23 06:25:00,1.55052,1.55065,1.55051,1.5506,237100000.0
2008-05-23 06:26:00,1.5506,1.55074,1.55052,1.5506,325500000.0
2008-05-23 06:27:00,1.5505,1.5506,1.55045,1.55053,352700001.0
2008-05-23 06:28:00,1.55052,1.5507,1.55043,1.55055,387700001.0
2008-05-23 06:29:00,1.55048,1.55052,1.5503,1.55038,109200001.0
2008-05-23 06:30:00,1.55025,1.55048,1.55022,1.55033,269100000.0
2008-05-23 06:31:00,1.55048,1.55052,1.55028,1.55038,163599999.0
2008-05-23 06:32:00,1.55035,1.55043,1.55035,1.55037,229800002.0
2008-05-23 06:33:00,1.55026,1.55046,1.55026,1.55029,257099999.0
2008-05-23 06:34:00,1.55028,1.55051,1.55025,1.55036,228200000.0
2008-05-23 06:35:00,1.55035,1.55055,1.55028,1.5503,116400000.0
2008-05-23 06:36:00,1.5502,1.55036,1.5502,1.55036,76600000.0
2008-05-23 06:37:00,1.55032,1.55048,1.55022,1.55022,219200001.0
2008-05-23 06:38:00,1.55006,1.55019,1.54991,1.54991,108400000.0
2008-05-23 06:39:00,1.5499,1.55025,1.5499,1.55025,33200000.0
2008-05-23 06:40:00,1.55019,1.55036,1.55008,1.55036,124100000.0
2008-05-23 06:41:00,1.55029,1.55042,1.55023,1.55041,179100001.0
2008-05-23 06:42:00,1.55014,1.5502,1.54997,1.55007,294400000.0
2008-05-23 06:43:00,1.55004,1.55019,1.54997,1.55001,156200000.0
2008-05-23 06:44:00,1.55007,1.55017,1.55002,1.55012,331900001.0
2008-05-23 06:45:00,1.55013,1.55029,1.55007,1.55029,227700000.0
2008-05-23 06:46:00,1.55027,1.55034,1.5502,1.55029,206200000.0
2008-05-23 06:47:00,1.54995,1.55003,1.54985,1.54992,197600000.0
2008-05-23 06:48:00,1.55022,1.55032,1.55008,1.55013,396500000.0
2008-05-23 06:49:00,1.55032,1.55057,1.55025,1.55034,242600000.0
2008-05-23 06:50:00,1.55037,1.55042,1.55022,1.55034,255800000.0
2008-05-23 06:51:00,1.54998,1.55026,1.54993,1.54998,213900000.0
2008-05-23 06:52:00,1.55004,1.55018,1.55002,1.55005,247700001.0
2008-05-23 06:53:00,1.55013,1.55032,1.55002,1.55008,218400000.0
2008-05-23 06:54:00,1.55017,1.55039,1.55005,1.5501,449700002.0
2008-05-23 06:55:00,1.54998,1.55012,1.54989,1.55003,306900000.0
2008-05-23 06:56:00,1.55009,1.55009,1.54971,1.55006,293000000.0
2008-05-23 06:57:00,1.54993,1.54999,1.54993,1.54993,80400000.0
2008-05-23 06:58:00,1.54986,1.54991,1.54971,1.54984,219500001.0
2008-05-23 06:59:00,1.54978,1.54989,1.54954,1.5497,283700000.0
2008-05-23 07:00:00,1.5499,1.54998,1.54969,1.54997,132800000.0
2008-05-23 07:01:00,1.55004,1.55008,1.54992,1.55006,284600001.0
2008-05-23 07:02:00,1.55004,1.5502,1.54996,1.55007,343800000.0
2008-05-23 07:03:00,1.55011,1.55018,1.55003,1.55005,200300001.0
2008-05-23 07:04:00,1.55005,1.55016,1.54993,1.54996,349900001.0
2008-05-23 07:05:00,1.54977,1.54995,1.54973,1.54995,126100000.0
2008-05-23 07:06:00,1.54987,1.55001,1.54977,1.55001,222300000.0
2008-05-23 07:07:00,1.55004,1.55017,1.54998,1.55006,209200000.0
2008-05-23 07:08:00,1.55006,1.55029,1.54997,1.54997,262700000.0
2008-05-23 07:09:00,1.54993,1.55023,1.54993,1.55023,180500000.0
2008-05-23 07:10:00,1.55031,1.55034,1.55014,1.55017,444900002.0
2008-05-23 07:11:00,1.54982,1.54995,1.54977,1.54984,360499999.0
2008-05-23 07:12:00,1.55021,1.55043,1.55018,1.55042,307100002.0
2008-05-23 07:13:00,1.55008,1.55008,1.54978,1.54994,227300000.0
2008-05-23 07:14:00,1.54983,1.54983,1.54959,1.54962,548400002.0
2008-05-23 07:15:00,1.54965,1.55004,1.54963,1.55004,263900001.0
2008-05-23 07:16:00,1.55017,1.55021,1.54995,1.55012,176900000.0
2008-05-23 07:17:00,1.55005,1.55005,1.54979,1.5499,226800000.0
2008-05-23 07:18:00,1.54986,1.55027,1.54986,1.55007,388200000.0
2008-05-23 07:19:00,1.55,1.55016,1.54989,1.55003,297300000.0
2008-05-23 07:20:00,1.54998,1.54998,1.54965,1.54965,480900000.0
2008-05-23 07:21:00,1.54961,1.54992,1.54961,1.54992,334300000.0
2008-05-23 07:22:00,1.54998,1.55018,1.5499,1.55003,329400000.0
2008-05-23 07:23:00,1.55015,1.55031,1.54998,1.55015,383500000.0
2008-05-23 07:24:00,1.55009,1.55023,1.55002,1.55004,265900000.0
2008-05-23 07:25:00,1.55007,1.55013,1.54987,1.54991,342100000.0
2008-05-23 07:26:00,1.54996,1.55012,1.54982,1.54992,265100001.0
2008-05-23 07:27:00,1.54987,1.55003,1.54963,1.54991,173900000.0
2008-05-23 07:28:00,1.54993,1.54995,1.54981,1.54986,212900001.0
2008-05-23 07:29:00,1.54977,1.54989,1.54963,1.54971,182400000.0
2008-05-23 07:30:00,1.54962,1.54976,1.54959,1.54965,505800001.0
2008-05-23 07:31:00,1.54966,1.54989,1.54966,1.54973,254600000.0
2008-05-23 07:32:00,1.54973,1.54976,1.54953,1.54966,438600002.0
2008-05-23 07:33:00,1.54966,1.54983,1.54957,1.54971,440700003.0
2008-05-23 07:34:00,1.54961,1.54977,1.54957,1.54963,320000001.0
2008-05-23 07:35:00,1.54966,1.54979,1.54963,1.54971,235000000.0
2008-05-23 07:36:00,1.54967,1.54992,1.54966,1.54984,352600001.0
2008-05-23 07:37:00,1.54985,1.54989,1.5496,1.54968,216100002.0
2008-05-23 07:38:00,1.54966,1.54991,1.54966,1.54991,73000000.0
2008-05-23 07:39:00,1.55012,1.5505,1.55012,1.5505,386000000.0
2008-05-23 07:40:00,1.5505,1.55051,1.55024,1.55024,286000001.0
2008-05-23 07:41:00,1.55027,1.55053,1.55017,1.55042,604300002.0
2008-05-23 07:42:00,1.55041,1.55056,1.5503,1.55047,320900000.0
2008-05-23 07:43:00,1.55043,1.55064,1.55036,1.55055,179500000.0
2008-05-23 07:44:00,1.55062,1.55072,1.5505,1.55063,406100003.0
2008-05-23 07:45:00,1.5507,1.5508,1.55048,1.55062,426300002.0
2008-05-23 07:46:00,1.55056,1.55073,1.55048,1.55054,432700001.0
2008-05-23 07:47:00,1.55064,1.55098,1.55053,1.55065,630400002.0
2008-05-23 07:48:00,1.55087,1.55135,1.55087,1.55125,760500002.0
2008-05-23 07:49:00,1.55134,1.55188,1.55134,1.55188,606600000.0
2008-05-23 07:50:00,1.55195,1.55209,1.55181,1.55194,558200000.0
2008-05-23 07:51:00,1.55192,1.55202,1.5517,1.55198,517300001.0
2008-05-23 07:52:00,1.55202,1.55214,1.55194,1.55194,434400003.0
2008-05-23 07:53:00,1.55188,1.55218,1.55183,1.55201,575299999.0
2008-05-23 07:54:00,1.55192,1.55192,1.5517,1.55185,378600001.0
2008-05-23 07:55:00,1.55204,1.55226,1.55194,1.55199,372700001.0
2008-05-23 07:56:00,1.55201,1.55207,1.55176,1.55194,690200001.0
2008-05-23 07:57:00,1.55195,1.55207,1.55169,1.55177,569800000.0
2008-05-23 07:58:00,1.55186,1.55198,1.5517,1.55173,596900000.0
2008-05-23 07:59:00,1.55187,1.55203,1.55179,1.55188,525199999.0
2008-05-23 08:00:00,1.55194,1.55194,1.55163,1.55175,402100001.0
2008-05-23 08:01:00,1.55172,1.55196,1.55155,1.55172,446000000.0
2008-05-23 08:02:00,1.55181,1.55188,1.55169,1.5517,226300000.0
2008-05-23 08:03:00,1.55165,1.55171,1.55144,1.55148,459300000.0
2008-05-23 08:04:00,1.55155,1.55179,1.55149,1.55158,438300003.0
2008-05-23 08:05:00,1.55143,1.55173,1.55141,1.55173,300700001.0
2008-05-23 08:06:00,1.55185,1.55185,1.5513,1.55151,697900001.0
2008-05-23 08:07:00,1.55142,1.55154,1.55123,1.55125,491700001.0
2008-05-23 08:08:00,1.55129,1.55144,1.55126,1.55134,362200000.0
2008-05-23 08:09:00,1.55145,1.55163,1.55131,1.55141,502100002.0
2008-05-23 08:10:00,1.55139,1.55168,1.55123,1.55168,575700003.0
2008-05-23 08:11:00,1.5518,1.5518,1.55153,1.55161,232300000.0
2008-05-23 08:12:00,1.5516,1.5518,1.55147,1.5518,384100001.0
2008-05-23 08:13:00,1.55171,1.55176,1.55142,1.55145,210800001.0
2008-05-23 08:14:00,1.55127,1.55157,1.55127,1.55139,113999999.0
2008-05-23 08:15:00,1.55132,1.55158,1.55132,1.55158,296400002.0
2008-05-23 08:16:00,1.55165,1.55165,1.55133,1.55137,408200004.0
2008-05-23 08:17:00,1.55134,1.5515,1.55121,1.55121,247500000.0
2008-05-23 08:18:00,1.55112,1.55195,1.55112,1.55195,177500000.0
2008-05-23 08:19:00,1.55208,1.5522,1.55201,1.55217,376900001.0
2008-05-23 08:20:00,1.55216,1.55224,1.55204,1.55206,334899999.0
2008-05-23 08:21:00,1.55208,1.5525,1.55208,1.55238,523800002.0
2008-05-23 08:22:00,1.55235,1.55259,1.55213,1.55213,367000001.0
2008-05-23 08:23:00,1.55214,1.55237,1.55199,1.552,284100001.0
2008-05-23 08:24:00,1.55205,1.55241,1.55204,1.55231,420200002.0
2008-05-23 08:25:00,1.55231,1.55231,1.55157,1.55176,615399998.0
2008-05-23 08:26:00,1.55184,1.5521,1.55182,1.55206,322500000.0
2008-05-23 08:27:00,1.55206,1.55207,1.55163,1.55163,466700001.0
2008-05-23 08:28:00,1.55141,1.55145,1.55104,1.55128,585800004.0
2008-05-23 08:29:00,1.55132,1.55146,1.55119,1.55125,360500000.0
2008-05-23 08:30:00,1.55102,1.5511,1.55075,1.55075,470800004.0
2008-05-23 08:31:00,1.55033,1.55069,1.55032,1.55069,289400000.0
2008-05-23 08:32:00,1.55079,1.55089,1.55061,1.55086,292600000.0
2008-05-23 08:33:00,1.55094,1.5511,1.55059,1.55065,278000002.0
2008-05-23 08:34:00,1.55064,1.55075,1.55009,1.55033,642900004.0
2008-05-23 08:35:00,1.55053,1.55085,1.55045,1.55063,507600001.0
2008-05-23 08:36:00,1.55068,1.55103,1.55054,1.55103,392000001.0
2008-05-23 08:37:00,1.55118,1.55164,1.55083,1.55111,372600004.0
2008-05-23 08:38:00,1.55113,1.55129,1.551,1.55129,296200000.0
2008-05-23 08:39:00,1.55103,1.55127,1.55085,1.55127,521200000.0
2008-05-23 08:40:00,1.5511,1.5514,1.55098,1.55098,291700000.0
2008-05-23 08:41:00,1.55099,1.5517,1.55099,1.55158,532700004.0
2008-05-23 08:42:00,1.55151,1.55198,1.5514,1.55177,487100001.0
2008-05-23 08:43:00,1.55173,1.55183,1.55137,1.5514,290300002.0
2008-05-23 08:44:00,1.55143,1.55155,1.55135,1.55144,445200000.0
2008-05-23 08:45:00,1.55153,1.5516,1.55115,1.55124,643800000.0
2008-05-23 08:46:00,1.55106,1.55131,1.55091,1.55116,826800004.0
2008-05-23 08:47:00,1.55103,1.55112,1.55089,1.55107,580200003.0
2008-05-23 08:48:00,1.55101,1.55117,1.55082,1.55115,370800001.0
2008-05-23 08:49:00,1.5512,1.55153,1.55117,1.55136,481800001.0
2008-05-23 08:50:00,1.55148,1.55151,1.55124,1.55136,566000001.0
2008-05-23 08:51:00,1.55139,1.55139,1.55075,1.55083,519800001.0
2008-05-23 08:52:00,1.55043,1.55103,1.55037,1.55099,557300001.0
2008-05-23 08:53:00,1.55083,1.55107,1.55062,1.55073,519900000.0
2008-05-23 08:54:00,1.55079,1.55096,1.5507,1.55094,675600001.0
2008-05-23 08:55:00,1.55114,1.55133,1.55096,1.55113,604300000.0
2008-05-23 08:56:00,1.55137,1.55142,1.55097,1.55113,556100003.0
2008-05-23 08:57:00,1.5511,1.55119,1.55058,1.55082,539400001.0
2008-05-23 08:58:00,1.55077,1.55081,1.55043,1.55044,459900001.0
2008-05-23 08:59:00,1.55041,1.55067,1.5504,1.55056,314900001.0
2008-05-23 09:00:00,1.55059,1.55071,1.55036,1.55054,442800000.0
2008-05-23 09:01:00,1.55025,1.55026,1.54935,1.54982,423700000.0
2008-05-23 09:02:00,1.54987,1.55027,1.54987,1.54997,691100001.0
2008-05-23 09:03:00,1.55011,1.55035,1.54993,1.54993,546900002.0
2008-05-23 09:04:00,1.54993,1.55013,1.54976,1.55013,667500002.0
2008-05-23 09:05:00,1.55013,1.5503,1.55004,1.55014,564200002.0
2008-05-23 09:06:00,1.54993,1.55002,1.54936,1.54984,582600005.0
2008-05-23 09:07:00,1.54988,1.54988,1.54953,1.54953,328400000.0
2008-05-23 09:08:00,1.54966,1.55001,1.54966,1.54987,220700000.0
2008-05-23 09:09:00,1.54998,1.54998,1.54943,1.54945,297700000.0
2008-05-23 09:10:00,1.54905,1.54945,1.54895,1.5492,331100001.0
2008-05-23 09:11:00,1.54918,1.54963,1.54916,1.54938,520700000.0
2008-05-23 09:12:00,1.54891,1.54902,1.54841,1.54841,477400000.0
2008-05-23 09:13:00,1.54827,1.54863,1.54827,1.54832,486100000.0
2008-05-23 09:14:00,1.54847,1.54929,1.54847,1.54897,297099999.0
2008-05-23 09:15:00,1.54901,1.54919,1.54861,1.54886,402600000.0
2008-05-23 09:16:00,1.54919,1.5498,1.54913,1.54956,534600000.0
2008-05-23 09:17:00,1.54967,1.55002,1.54965,1.54973,527600000.0
2008-05-23 09:18:00,1.54964,1.5499,1.54954,1.54964,185600000.0
2008-05-23 09:19:00,1.54977,1.54997,1.54953,1.54953,593800000.0
2008-05-23 09:20:00,1.54936,1.54936,1.54888,1.54888,273400001.0
2008-05-23 09:21:00,1.54917,1.54999,1.54882,1.54999,412500001.0
2008-05-23 09:22:00,1.54988,1.55012,1.54982,1.54991,325100003.0
2008-05-23 09:23:00,1.54971,1.54974,1.54938,1.54971,348900001.0
2008-05-23 09:24:00,1.54965,1.54965,1.54927,1.54943,275100000.0
2008-05-23 09:25:00,1.54906,1.54936,1.54881,1.54914,398600000.0
2008-05-23 09:26:00,1.54928,1.5501,1.54928,1.54942,557200002.0
2008-05-23 09:27:00,1.54938,1.54979,1.54938,1.5496,414700001.0
2008-05-23 09:28:00,1.54961,1.54994,1.54949,1.5498,453500002.0
2008-05-23 09:29:00,1.54976,1.54986,1.54965,1.54984,395900001.0
2008-05-23 09:30:00,1.54979,1.55042,1.54979,1.54997,663800001.0
2008-05-23 09:31:00,1.55007,1.55051,1.55005,1.55007,377900002.0
2008-05-23 09:32:00,1.55002,1.55011,1.54976,1.55011,474800001.0
2008-05-23 09:33:00,1.55024,1.55048,1.55007,1.55046,271300000.0
2008-05-23 09:34:00,1.55055,1.55074,1.5505,1.55067,476900001.0
2008-05-23 09:35:00,1.55065,1.55076,1.55043,1.55043,251700001.0
2008-05-23 09:36:00,1.55044,1.55062,1.55033,1.55045,373700000.0
2008-05-23 09:37:00,1.55058,1.55058,1.55021,1.55042,395400002.0
2008-05-23 09:38:00,1.55047,1.55069,1.55028,1.55028,389000000.0
2008-05-23 09:39:00,1.55028,1.55043,1.55012,1.55033,375700000.0
2008-05-23 09:40:00,1.55026,1.55037,1.55009,1.55016,400900001.0
2008-05-23 09:41:00,1.54997,1.54997,1.54957,1.54962,529100004.0
2008-05-23 09:42:00,1.54953,1.54985,1.5495,1.5496,455900000.0
2008-05-23 09:43:00,1.54959,1.54966,1.54949,1.54959,284200000.0
2008-05-23 09:44:00,1.54974,1.5499,1.54957,1.54962,403100001.0
2008-05-23 09:45:00,1.54981,1.55,1.54965,1.54987,476400000.0
2008-05-23 09:46:00,1.55005,1.55005,1.54983,1.54983,325300002.0
2008-05-23 09:47:00,1.55018,1.55028,1.54997,1.55028,370700000.0
2008-05-23 09:48:00,1.55044,1.55044,1.54974,1.54981,321400000.0
2008-05-23 09:49:00,1.5499,1.55011,1.54972,1.54994,570399999.0
2008-05-23 09:50:00,1.55014,1.55018,1.54974,1.54998,502300001.0
2008-05-23 09:51:00,1.54988,1.54998,1.54916,1.54947,515600000.0
2008-05-23 09:52:00,1.54926,1.54988,1.54926,1.5498,489100001.0
2008-05-23 09:53:00,1.54976,1.54979,1.54888,1.54945,292100000.0
2008-05-23 09:54:00,1.54955,1.54955,1.549,1.54928,496300002.0
2008-05-23 09:55:00,1.54958,1.54964,1.54926,1.54933,536900000.0
2008-05-23 09:56:00,1.54927,1.54932,1.54909,1.54923,365900000.0
2008-05-23 09:57:00,1.54908,1.54926,1.54899,1.54903,597000001.0
2008-05-23 09:58:00,1.54912,1.54941,1.54901,1.54905,755700000.0
2008-05-23 09:59:00,1.54903,1.54931,1.54873,1.54901,654700004.0
2008-05-23 10:00:00,1.54898,1.54898,1.54832,1.54873,275000000.0
2008-05-23 10:01:00,1.54887,1.54921,1.54885,1.54888,689100002.0
2008-05-23 10:02:00,1.54886,1.54926,1.54864,1.54926,612300002.0
2008-05-23 10:03:00,1.54932,1.54937,1.5488,1.54889,419500001.0
2008-05-23 10:04:00,1.54886,1.54907,1.54865,1.54881,375600001.0
2008-05-23 10:05:00,1.54877,1.54903,1.54845,1.54894,397100001.0
2008-05-23 10:06:00,1.54887,1.5492,1.5488,1.54896,504200000.0
2008-05-23 10:07:00,1.54903,1.5493,1.54881,1.54916,546800000.0
2008-05-23 10:08:00,1.54938,1.54989,1.54918,1.54968,493100000.0
2008-05-23 10:09:00,1.54963,1.54973,1.54922,1.54964,579100001.0
2008-05-23 10:10:00,1.54976,1.55,1.54965,1.54988,307400000.0
2008-05-23 10:11:00,1.54986,1.55016,1.54968,1.54987,362700001.0
2008-05-23 10:12:00,1.54969,1.54975,1.5493,1.5493,493800002.0
2008-05-23 10:13:00,1.54961,1.54961,1.54914,1.54938,573400002.0
2008-05-23 10:14:00,1.54959,1.54968,1.54933,1.54959,527900000.0
2008-05-23 10:15:00,1.54998,1.5507,1.54996,1.5503,359200000.0
2008-05-23 10:16:00,1.55036,1.55048,1.55019,1.55041,413800002.0
2008-05-23 10:17:00,1.55049,1.5505,1.55002,1.55013,351300001.0
2008-05-23 10:18:00,1.5501,1.55017,1.54984,1.55009,473000003.0
2008-05-23 10:19:00,1.54999,1.55016,1.54982,1.55004,540599998.0
2008-05-23 10:20:00,1.55012,1.55021,1.54989,1.55016,663700003.0
2008-05-23 10:21:00,1.55008,1.55016,1.54982,1.55002,382400001.0
2008-05-23 10:22:00,1.55007,1.55042,1.54995,1.55012,414799999.0
2008-05-23 10:23:00,1.55011,1.55054,1.55011,1.55047,509500002.0
2008-05-23 10:24:00,1.55054,1.55065,1.5503,1.55043,423500000.0
2008-05-23 10:25:00,1.55055,1.55059,1.5503,1.55053,407500001.0
2008-05-23 10:26:00,1.55049,1.55083,1.55042,1.55074,522300001.0
2008-05-23 10:27:00,1.55072,1.55072,1.55002,1.55023,503100001.0
2008-05-23 10:28:00,1.55035,1.55094,1.55021,1.55034,631500004.0
2008-05-23 10:29:00,1.5506,1.55103,1.55012,1.55071,460900001.0
2008-05-23 10:30:00,1.55062,1.55091,1.55047,1.55062,766000002.0
2008-05-23 10:31:00,1.55061,1.5509,1.55057,1.55077,467900000.0
2008-05-23 10:32:00,1.5507,1.55085,1.55055,1.55071,522500002.0
2008-05-23 10:33:00,1.55068,1.55146,1.55023,1.55107,467700001.0
2008-05-23 10:34:00,1.55112,1.5512,1.55093,1.55107,375300000.0
2008-05-23 10:35:00,1.5511,1.55115,1.55088,1.55089,486100000.0
2008-05-23 10:36:00,1.55088,1.55105,1.5507,1.5509,548000001.0
2008-05-23 10:37:00,1.55084,1.55105,1.5506,1.55089,515100001.0
2008-05-23 10:38:00,1.55097,1.55134,1.55097,1.55121,344700000.0
2008-05-23 10:39:00,1.55132,1.55172,1.55129,1.55172,485500002.0
2008-05-23 10:40:00,1.55197,1.55232,1.55191,1.55212,296200000.0
2008-05-23 10:41:00,1.55207,1.55207,1.55171,1.55187,637700001.0
2008-05-23 10:42:00,1.55184,1.55201,1.55175,1.55184,410300002.0
2008-05-23 10:43:00,1.55185,1.55231,1.55181,1.55196,393900000.0
2008-05-23 10:44:00,1.55212,1.55212,1.55148,1.55148,540100000.0
2008-05-23 10:45:00,1.55142,1.55157,1.55122,1.55122,460400001.0
2008-05-23 10:46:00,1.5513,1.55137,1.55093,1.55137,291100000.0
2008-05-23 10:47:00,1.55149,1.55162,1.55128,1.5514,374200000.0
2008-05-23 10:48:00,1.5514,1.55162,1.55115,1.55131,527900001.0
2008-05-23 10:49:00,1.55127,1.55143,1.55116,1.55117,344800000.0
2008-05-23 10:50:00,1.55116,1.55164,1.55116,1.55123,514600000.0
2008-05-23 10:51:00,1.55128,1.5517,1.55125,1.55168,459100001.0
2008-05-23 10:52:00,1.55183,1.5522,1.55183,1.55202,339500001.0
2008-05-23 10:53:00,1.55215,1.55249,1.55211,1.55213,380100001.0
2008-05-23 10:54:00,1.55248,1.55274,1.55244,1.55272,391200000.0
2008-05-23 10:55:00,1.55349,1.55383,1.55331,1.55343,508800002.0
2008-05-23 10:56:00,1.5534,1.55355,1.55321,1.55345,464700002.0
2008-05-23 10:57:00,1.55352,1.55359,1.55329,1.55356,335400001.0
2008-05-23 10:58:00,1.55348,1.55348,1.55308,1.55318,484300001.0
2008-05-23 10:59:00,1.55302,1.55331,1.55277,1.55294,899900002.0
2008-05-23 11:00:00,1.55307,1.55312,1.55262,1.55286,483100000.0
2008-05-23 11:01:00,1.55274,1.55298,1.55263,1.55281,537700002.0
2008-05-23 11:02:00,1.55267,1.55289,1.55263,1.5528,538900002.0
2008-05-23 11:03:00,1.55285,1.55297,1.55223,1.55227,259100001.0
2008-05-23 11:04:00,1.55202,1.55202,1.55131,1.55167,591500001.0
2008-05-23 11:05:00,1.55167,1.55222,1.55167,1.55209,450400000.0
2008-05-23 11:06:00,1.55189,1.552,1.55169,1.55196,639400000.0
2008-05-23 11:07:00,1.55201,1.55201,1.55172,1.55198,255500000.0
2008-05-23 11:08:00,1.55193,1.55193,1.55147,1.55147,360100000.0
2008-05-23 11:09:00,1.55138,1.55153,1.55132,1.55133,349200000.0
2008-05-23 11:10:00,1.5514,1.5518,1.55117,1.55178,465500002.0
2008-05-23 11:11:00,1.55184,1.55256,1.55184,1.5524,569500000.0
2008-05-23 11:12:00,1.5525,1.55265,1.55234,1.55265,520800000.0
2008-05-23 11:13:00,1.55268,1.55268,1.55189,1.55212,306300000.0
2008-05-23 11:14:00,1.55228,1.55233,1.552,1.55227,463300002.0
2008-05-23 11:15:00,1.55205,1.55205,1.55123,1.55123,431000001.0
2008-05-23 11:16:00,1.55117,1.55121,1.55079,1.55118,413600000.0
2008-05-23 11:17:00,1.55108,1.55121,1.55092,1.55117,393000000.0
2008-05-23 11:18:00,1.55112,1.55134,1.55088,1.5511,395900001.0
2008-05-23 11:19:00,1.55092,1.55111,1.55068,1.55075,383500000.0
2008-05-23 11:20:00,1.55056,1.55074,1.55043,1.55049,650200003.0
2008-05-23 11:21:00,1.55057,1.55083,1.5504,1.55053,652000002.0
2008-05-23 11:22:00,1.55092,1.55143,1.55092,1.55128,586600001.0
2008-05-23 11:23:00,1.55141,1.5521,1.55129,1.5521,441600000.0
2008-05-23 11:24:00,1.5521,1.55233,1.55204,1.55225,481200000.0
2008-05-23 11:25:00,1.55227,1.55246,1.55207,1.5524,374300000.0
2008-05-23 11:26:00,1.55245,1.55268,1.55229,1.55268,539700002.0
2008-05-23 11:27:00,1.55275,1.55353,1.55262,1.55324,564600001.0
2008-05-23 11:28:00,1.55326,1.55362,1.55326,1.55335,343800001.0
2008-05-23 11:29:00,1.55354,1.5536,1.55326,1.55344,504700002.0
2008-05-23 11:30:00,1.55347,1.55347,1.55308,1.55322,403700001.0
2008-05-23 11:31:00,1.55333,1.55351,1.55309,1.55328,547000001.0
2008-05-23 11:32:00,1.55364,1.55388,1.55331,1.55378,404800000.0
2008-05-23 11:33:00,1.55381,1.55402,1.55367,1.55384,577600004.0
2008-05-23 11:34:00,1.55368,1.55374,1.5534,1.55341,536800001.0
2008-05-23 11:35:00,1.55367,1.55387,1.55355,1.55361,550100001.0
2008-05-23 11:36:00,1.5537,1.55384,1.55359,1.55363,529900000.0
2008-05-23 11:37:00,1.55357,1.55359,1.55328,1.5535,464600000.0
2008-05-23 11:38:00,1.55352,1.55352,1.55314,1.55329,562600000.0
2008-05-23 11:39:00,1.55326,1.55329,1.55285,1.55285,624600001.0
2008-05-23 11:40:00,1.55296,1.55313,1.55283,1.55313,641400001.0
2008-05-23 11:41:00,1.55303,1.55336,1.55299,1.55324,785700002.0
2008-05-23 11:42:00,1.55326,1.55329,1.55287,1.55296,508800000.0
2008-05-23 11:43:00,1.55288,1.55303,1.55268,1.5527,556500000.0
2008-05-23 11:44:00,1.55263,1.55289,1.55247,1.55265,636000002.0
2008-05-23 11:45:00,1.55248,1.55269,1.55232,1.55263,544300000.0
2008-05-23 11:46:00,1.55259,1.55269,1.55237,1.55257,485000000.0
2008-05-23 11:47:00,1.55249,1.55249,1.55196,1.55202,483800001.0
2008-05-23 11:48:00,1.5519,1.55252,1.55185,1.55237,480800000.0
2008-05-23 11:49:00,1.5526,1.55272,1.55239,1.55255,468200001.0
2008-05-23 11:50:00,1.55265,1.553,1.55265,1.553,375000001.0
2008-05-23 11:51:00,1.55297,1.55297,1.55213,1.55221,159800002.0
2008-05-23 11:52:00,1.55215,1.55289,1.55215,1.55283,265300000.0
2008-05-23 11:53:00,1.55279,1.55285,1.55252,1.55252,172200001.0
2008-05-23 11:54:00,1.55225,1.55228,1.55122,1.55145,333900000.0
2008-05-23 11:55:00,1.55141,1.55152,1.55117,1.55128,442800000.0
2008-05-23 11:56:00,1.55136,1.55152,1.55108,1.55132,429500001.0
2008-05-23 11:57:00,1.5515,1.55164,1.55131,1.55153,555600000.0
2008-05-23 11:58:00,1.55153,1.55178,1.55141,1.55154,421800001.0
2008-05-23 11:59:00,1.55154,1.55178,1.55145,1.55159,388000001.0
2008-05-23 12:00:00,1.55176,1.55196,1.55163,1.55177,553300000.0
2008-05-23 12:01:00,1.55178,1.55178,1.55144,1.55165,428100000.0
2008-05-23 12:02:00,1.55158,1.55158,1.55055,1.55071,361100000.0
2008-05-23 12:03:00,1.55032,1.55086,1.55032,1.55084,349400001.0
2008-05-23 12:04:00,1.55075,1.55095,1.55069,1.55075,395400000.0
2008-05-23 12:05:00,1.55082,1.551,1.55065,1.55078,368000003.0
2008-05-23 12:06:00,1.55073,1.55098,1.55064,1.55066,369900001.0
2008-05-23 12:07:00,1.55077,1.55095,1.55065,1.55079,330600000.0
2008-05-23 12:08:00,1.55063,1.55077,1.55043,1.55057,508300000.0
2008-05-23 12:09:00,1.55051,1.55066,1.5504,1.55052,408500001.0
2008-05-23 12:10:00,1.55042,1.55059,1.5502,1.55045,351900000.0
2008-05-23 12:11:00,1.55045,1.55061,1.55035,1.55051,261400001.0
2008-05-23 12:12:00,1.55058,1.5506,1.55042,1.55046,202800001.0
2008-05-23 12:13:00,1.55041,1.55066,1.55039,1.55063,619100001.0
2008-05-23 12:14:00,1.55086,1.55091,1.55061,1.55086,658200000.0
2008-05-23 12:15:00,1.55056,1.55084,1.55055,1.5508,272300000.0
2008-05-23 12:16:00,1.5509,1.55127,1.5509,1.55124,465500001.0
2008-05-23 12:17:00,1.55132,1.55149,1.55113,1.55123,201900000.0
2008-05-23 12:18:00,1.55129,1.55156,1.55111,1.55154,277199999.0
2008-05-23 12:19:00,1.55179,1.55237,1.55179,1.55227,455500001.0
2008-05-23 12:20:00,1.55272,1.55354,1.55272,1.55312,427700001.0
2008-05-23 12:21:00,1.55296,1.55314,1.55214,1.55235,413400001.0
2008-05-23 12:22:00,1.55212,1.55217,1.55174,1.55176,261100000.0
2008-05-23 12:23:00,1.55183,1.55194,1.55171,1.5518,379600002.0
2008-05-23 12:24:00,1.55151,1.5519,1.55148,1.5519,621100000.0
2008-05-23 12:25:00,1.55197,1.55236,1.55168,1.55199,408999999.0
2008-05-23 12:26:00,1.55182,1.55201,1.55178,1.5519,423100000.0
2008-05-23 12:27:00,1.5518,1.55209,1.5518,1.55194,409300000.0
2008-05-23 12:28:00,1.5519,1.5521,1.55179,1.55201,518800001.0
2008-05-23 12:29:00,1.55213,1.55235,1.55203,1.55211,691000002.0
2008-05-23 12:30:00,1.55212,1.55229,1.55204,1.55219,548200001.0
2008-05-23 12:31:00,1.55227,1.55229,1.55184,1.55207,672200002.0
2008-05-23 12:32:00,1.55208,1.55231,1.552,1.55214,608000003.0
2008-05-23 12:33:00,1.55218,1.55234,1.55211,1.55222,657600001.0
2008-05-23 12:34:00,1.55203,1.55215,1.55169,1.5518,594100001.0
2008-05-23 12:35:00,1.55181,1.55194,1.55167,1.55186,596200002.0
2008-05-23 12:36:00,1.55162,1.55162,1.55125,1.55149,419900002.0
2008-05-23 12:37:00,1.55147,1.55155,1.5512,1.55135,514500001.0
2008-05-23 12:38:00,1.55104,1.55112,1.5507,1.55082,652300003.0
2008-05-23 12:39:00,1.55085,1.55088,1.5506,1.5507,398300001.0
2008-05-23 12:40:00,1.55066,1.551,1.55064,1.55097,493100000.0
2008-05-23 12:41:00,1.55094,1.55107,1.55053,1.55053,223900000.0
2008-05-23 12:42:00,1.55057,1.55072,1.55047,1.5507,340100000.0
2008-05-23 12:43:00,1.55059,1.55062,1.55025,1.55025,437100000.0
2008-05-23 12:44:00,1.55036,1.55064,1.55029,1.55056,467900002.0
2008-05-23 12:45:00,1.55072,1.55139,1.55047,1.55139,448000000.0
2008-05-23 12:46:00,1.55152,1.55168,1.55149,1.55149,461700002.0
2008-05-23 12:47:00,1.55148,1.55165,1.5514,1.55154,366500000.0
2008-05-23 12:48:00,1.55149,1.55174,1.55143,1.55158,418700000.0
2008-05-23 12:49:00,1.55159,1.55169,1.5514,1.55158,494000000.0
2008-05-23 12:50:00,1.55158,1.55175,1.55143,1.55158,453800000.0
2008-05-23 12:51:00,1.55139,1.55139,1.5508,1.5508,405400000.0
2008-05-23 12:52:00,1.55075,1.55087,1.55054,1.55084,304000000.0
2008-05-23 12:53:00,1.55095,1.55132,1.55095,1.55131,243800000.0
2008-05-23 12:54:00,1.55131,1.5515,1.5512,1.55135,427000000.0
2008-05-23 12:55:00,1.55139,1.55153,1.55119,1.55129,540799998.0
2008-05-23 12:56:00,1.5515,1.55186,1.55142,1.55149,402800001.0
2008-05-23 12:57:00,1.55162,1.55168,1.55116,1.55152,516400003.0
2008-05-23 12:58:00,1.5516,1.55197,1.55159,1.55159,347800002.0
2008-05-23 12:59:00,1.55144,1.55156,1.55111,1.5515,658600000.0
2008-05-23 13:00:00,1.5518,1.55193,1.5517,1.55193,242200000.0
2008-05-23 13:01:00,1.55188,1.55197,1.55171,1.55185,387900001.0
2008-05-23 13:02:00,1.55141,1.55162,1.5512,1.55134,355600000.0
2008-05-23 13:03:00,1.55149,1.55235,1.55148,1.55235,361300000.0
2008-05-23 13:04:00,1.55225,1.55229,1.55191,1.55201,227700000.0
2008-05-23 13:05:00,1.55207,1.55252,1.55207,1.55212,146100000.0
2008-05-23 13:06:00,1.55215,1.55215,1.5519,1.55206,432500000.0
2008-05-23 13:07:00,1.55203,1.55217,1.55201,1.55215,315100000.0
2008-05-23 13:08:00,1.5522,1.55259,1.55201,1.5525,167599999.0
2008-05-23 13:09:00,1.55233,1.55291,1.55233,1.55249,331300000.0
2008-05-23 13:10:00,1.55257,1.55257,1.55227,1.55227,157800000.0
2008-05-23 13:11:00,1.55207,1.55217,1.55159,1.55186,472500002.0
2008-05-23 13:12:00,1.55184,1.55184,1.55164,1.55179,287300001.0
2008-05-23 13:13:00,1.55181,1.55188,1.5517,1.55176,396400002.0
2008-05-23 13:14:00,1.55172,1.55192,1.55164,1.55177,325800000.0
2008-05-23 13:15:00,1.55197,1.55231,1.55175,1.55226,426800001.0
2008-05-23 13:16:00,1.55223,1.55224,1.55207,1.55207,154400001.0
2008-05-23 13:17:00,1.55213,1.55221,1.55196,1.55208,90300000.0
2008-05-23 13:18:00,1.55227,1.55266,1.55218,1.55246,323900000.0
2008-05-23 13:19:00,1.5525,1.5529,1.5525,1.55286,329200001.0
2008-05-23 13:20:00,1.55287,1.55287,1.55252,1.55257,197300000.0
2008-05-23 13:21:00,1.55251,1.55275,1.55251,1.55275,164800000.0
2008-05-23 13:22:00,1.55258,1.55258,1.55186,1.55209,215900000.0
2008-05-23 13:23:00,1.55237,1.55256,1.55236,1.55239,261200002.0
2008-05-23 13:24:00,1.55243,1.55256,1.55242,1.55242,234300000.0
2008-05-23 13:25:00,1.55235,1.55236,1.55224,1.55226,152800000.0
2008-05-23 13:26:00,1.55241,1.55276,1.55227,1.55276,185700000.0
2008-05-23 13:27:00,1.55282,1.55355,1.55282,1.55344,281400000.0
2008-05-23 13:28:00,1.55348,1.55366,1.55339,1.55356,460200002.0
2008-05-23 13:29:00,1.5535,1.55405,1.5535,1.55388,536300000.0
2008-05-23 13:30:00,1.55413,1.55429,1.55383,1.55403,565600000.0
2008-05-23 13:31:00,1.554,1.55414,1.55381,1.55388,560699999.0
2008-05-23 13:32:00,1.55382,1.55404,1.55376,1.55378,225000001.0
2008-05-23 13:33:00,1.55385,1.55393,1.55361,1.55384,379000001.0
2008-05-23 13:34:00,1.55403,1.55445,1.55394,1.55427,264600000.0
2008-05-23 13:35:00,1.55428,1.55455,1.5541,1.5544,445500001.0
2008-05-23 13:36:00,1.55429,1.55437,1.55411,1.55415,447600000.0
2008-05-23 13:37:00,1.55401,1.55409,1.55366,1.55382,431900002.0
2008-05-23 13:38:00,1.55368,1.55388,1.5535,1.55358,411400000.0
2008-05-23 13:39:00,1.55348,1.55374,1.55347,1.55347,251500000.0
2008-05-23 13:40:00,1.55321,1.55353,1.55319,1.5535,342600000.0
2008-05-23 13:41:00,1.5536,1.55362,1.55329,1.55347,255500000.0
2008-05-23 13:42:00,1.55362,1.55379,1.55352,1.55369,171200000.0
2008-05-23 13:43:00,1.55366,1.55397,1.55366,1.55387,131800000.0
2008-05-23 13:44:00,1.55374,1.5538,1.55321,1.55321,268300001.0
2008-05-23 13:45:00,1.55377,1.55482,1.55374,1.55469,458600001.0
2008-05-23 13:46:00,1.55475,1.55525,1.55475,1.55508,484700001.0
2008-05-23 13:47:00,1.55524,1.55533,1.55503,1.55516,451000002.0
2008-05-23 13:48:00,1.55518,1.55524,1.55509,1.55513,186800000.0
2008-05-23 13:49:00,1.5551,1.55534,1.5551,1.55521,213300000.0
2008-05-23 13:50:00,1.55537,1.55577,1.55537,1.55566,314300000.0
2008-05-23 13:51:00,1.55574,1.55577,1.55548,1.55561,307999999.0
2008-05-23 13:52:00,1.55543,1.55553,1.55518,1.55536,425700001.0
2008-05-23 13:53:00,1.55534,1.55557,1.55518,1.55527,624700001.0
2008-05-23 13:54:00,1.55517,1.55546,1.55491,1.55512,392800002.0
2008-05-23 13:55:00,1.5551,1.55519,1.55491,1.55494,323700000.0
2008-05-23 13:56:00,1.55488,1.55488,1.55454,1.55476,401800001.0
2008-05-23 13:57:00,1.55456,1.55484,1.55434,1.55457,336100000.0
2008-05-23 13:58:00,1.55453,1.55467,1.55441,1.5545,218700000.0
2008-05-23 13:59:00,1.55447,1.55499,1.5543,1.55446,445500001.0
2008-05-23 14:00:00,1.55425,1.55436,1.55382,1.55398,251200001.0
2008-05-23 14:01:00,1.55383,1.55406,1.55377,1.55379,403200001.0
2008-05-23 14:02:00,1.55367,1.55383,1.55307,1.55325,294000000.0
2008-05-23 14:03:00,1.55305,1.5532,1.55285,1.55285,434400002.0
2008-05-23 14:04:00,1.55286,1.55287,1.55251,1.55254,375200000.0
2008-05-23 14:05:00,1.5527,1.55319,1.5527,1.55299,381600001.0
2008-05-23 14:06:00,1.55323,1.55323,1.55287,1.55316,314000000.0
2008-05-23 14:07:00,1.55336,1.55359,1.55326,1.55337,333600002.0
2008-05-23 14:08:00,1.55309,1.55318,1.55271,1.55277,373700003.0
2008-05-23 14:09:00,1.55269,1.55307,1.55269,1.5528,163400000.0
2008-05-23 14:10:00,1.55307,1.55329,1.55303,1.55303,271799999.0
2008-05-23 14:11:00,1.55304,1.55304,1.55275,1.5528,115000000.0
2008-05-23 14:12:00,1.55265,1.55285,1.55257,1.55271,234100000.0
2008-05-23 14:13:00,1.55272,1.55337,1.55272,1.55327,143500000.0
2008-05-23 14:14:00,1.55314,1.55328,1.55291,1.55323,198700000.0
2008-05-23 14:15:00,1.55326,1.55355,1.5528,1.55344,387500000.0
2008-05-23 14:16:00,1.55344,1.55355,1.55304,1.5531,174500000.0
2008-05-23 14:17:00,1.55319,1.55337,1.55305,1.55316,601900001.0
2008-05-23 14:18:00,1.55313,1.55316,1.55279,1.55303,335100000.0
2008-05-23 14:19:00,1.55297,1.55319,1.5528,1.55294,398400000.0
2008-05-23 14:20:00,1.55306,1.55326,1.55297,1.55318,242000002.0
2008-05-23 14:21:00,1.55305,1.55318,1.55288,1.55289,352500000.0
2008-05-23 14:22:00,1.55299,1.55318,1.55265,1.55265,562700002.0
2008-05-23 14:23:00,1.55258,1.55263,1.55218,1.55238,159400000.0
2008-05-23 14:24:00,1.55247,1.55269,1.5522,1.55239,437300000.0
2008-05-23 14:25:00,1.5523,1.55267,1.5523,1.55237,530700001.0
2008-05-23 14:26:00,1.55232,1.55253,1.55221,1.55247,592500001.0
2008-05-23 14:27:00,1.55252,1.5527,1.55242,1.55257,387300000.0
2008-05-23 14:28:00,1.5525,1.55316,1.55243,1.553,61400000.0
2008-05-23 14:29:00,1.553,1.553,1.55261,1.55289,31600000.0
2008-05-23 14:30:00,1.55285,1.55285,1.5522,1.55278,49400001.0
2008-05-23 14:31:00,1.55264,1.55302,1.55264,1.55275,34800000.0
2008-05-23 14:32:00,1.55303,1.55348,1.55303,1.55335,47000000.0
2008-05-23 14:33:00,1.55321,1.55358,1.55307,1.55352,30400000.0
2008-05-23 14:34:00,1.55347,1.55354,1.55333,1.55351,36100000.0
2008-05-23 14:35:00,1.55347,1.55353,1.55314,1.55339,17000000.0
2008-05-23 14:36:00,1.55347,1.55369,1.55319,1.55319,50400000.0
2008-05-23 14:37:00,1.55372,1.55375,1.55356,1.55369,44600000.0
2008-05-23 14:38:00,1.55388,1.55398,1.55358,1.55398,30000000.0
2008-05-23 14:39:00,1.5539,1.55414,1.55357,1.55384,37800000.0
2008-05-23 14:40:00,1.5537,1.55388,1.5536,1.55364,35700000.0
2008-05-23 14:41:00,1.55367,1.55385,1.55361,1.55383,54000001.0
2008-05-23 14:42:00,1.5537,1.55397,1.55329,1.55329,61800001.0
2008-05-23 14:43:00,1.55377,1.55389,1.5536,1.55366,54100000.0
2008-05-23 14:44:00,1.55352,1.55385,1.55336,1.55353,51900000.0
2008-05-23 14:45:00,1.55328,1.5534,1.55296,1.55296,85300000.0
2008-05-23 14:46:00,1.5531,1.55317,1.55303,1.55317,50600000.0
2008-05-23 14:47:00,1.55325,1.55355,1.55319,1.55348,37800000.0
2008-05-23 14:48:00,1.55354,1.55357,1.55332,1.55357,31600001.0
2008-05-23 14:49:00,1.55363,1.55419,1.55363,1.55399,54800001.0
2008-05-23 14:50:00,1.55384,1.55415,1.55382,1.55414,48300000.0
2008-05-23 14:51:00,1.55408,1.55424,1.55398,1.55398,20400000.0
2008-05-23 14:52:00,1.55379,1.55416,1.55379,1.55416,25800000.0
2008-05-23 14:53:00,1.55403,1.55403,1.55354,1.55354,19600000.0
2008-05-23 14:54:00,1.55377,1.55407,1.55334,1.55374,28600000.0
2008-05-23 14:55:00,1.5542,1.55424,1.55391,1.55401,45000000.0
2008-05-23 14:56:00,1.55388,1.55397,1.55365,1.55392,25400000.0
2008-05-23 14:57:00,1.55375,1.55375,1.55355,1.55355,52200000.0
2008-05-23 14:58:00,1.55337,1.55337,1.55236,1.55236,68000001.0
2008-05-23 14:59:00,1.55199,1.55216,1.5517,1.5517,38800000.0
2008-05-23 15:00:00,1.55197,1.55202,1.55141,1.55178,46800000.0
2008-05-23 15:01:00,1.55226,1.55226,1.55149,1.55153,30400000.0
2008-05-23 15:02:00,1.55158,1.55164,1.5514,1.55164,28400000.0
2008-05-23 15:03:00,1.55155,1.55184,1.55131,1.55148,46700000.0
2008-05-23 15:04:00,1.55154,1.55208,1.55154,1.55208,41200000.0
2008-05-23 15:05:00,1.55217,1.5522,1.55145,1.55145,39900000.0
2008-05-23 15:06:00,1.55127,1.55151,1.55066,1.55101,54300000.0
2008-05-23 15:07:00,1.55124,1.55138,1.55085,1.55138,65500001.0
2008-05-23 15:08:00,1.55136,1.55152,1.55122,1.55148,41400000.0
2008-05-23 15:09:00,1.55155,1.55182,1.55153,1.55179,37900000.0
2008-05-23 15:10:00,1.55179,1.55179,1.55146,1.55146,68300000.0
2008-05-23 15:11:00,1.55123,1.55137,1.55087,1.55087,23400000.0
2008-05-23 15:12:00,1.55056,1.55074,1.55031,1.55031,27800000.0
2008-05-23 15:13:00,1.55032,1.55058,1.55016,1.55053,36600000.0
2008-05-23 15:14:00,1.55046,1.5509,1.55022,1.55067,47300000.0
2008-05-23 15:15:00,1.55058,1.55067,1.55017,1.55066,49600000.0
2008-05-23 15:16:00,1.55071,1.55082,1.55066,1.55072,31600000.0
2008-05-23 15:17:00,1.55076,1.55076,1.55042,1.55058,52100000.0
2008-05-23 15:18:00,1.55051,1.55059,1.5502,1.55041,39700000.0
2008-05-23 15:19:00,1.55043,1.55059,1.55023,1.55027,30200000.0
2008-05-23 15:20:00,1.55025,1.55048,1.55025,1.55046,27600000.0
2008-05-23 15:21:00,1.55041,1.55069,1.55033,1.55068,23800000.0
2008-05-23 15:22:00,1.55063,1.55096,1.55059,1.55084,35400000.0
2008-05-23 15:23:00,1.55102,1.55102,1.55085,1.55098,52800001.0
2008-05-23 15:24:00,1.55107,1.55107,1.55077,1.55085,39700000.0
2008-05-23 15:25:00,1.55079,1.55094,1.55065,1.55068,32700000.0
2008-05-23 15:26:00,1.55075,1.55088,1.55069,1.55088,48000001.0
2008-05-23 15:27:00,1.5508,1.55114,1.5508,1.55104,32800000.0
2008-05-23 15:28:00,1.55101,1.55135,1.55101,1.55135,30400000.0
2008-05-23 15:29:00,1.55154,1.55179,1.55138,1.55138,30900000.0
2008-05-23 15:30:00,1.55154,1.55159,1.55132,1.55137,26100000.0
2008-05-23 15:31:00,1.55141,1.55143,1.55116,1.55128,36200001.0
2008-05-23 15:32:00,1.55122,1.55137,1.55099,1.55099,51600000.0
2008-05-23 15:33:00,1.55089,1.55096,1.55035,1.5507,49000000.0
2008-05-23 15:34:00,1.5508,1.55097,1.55041,1.55041,30200000.0
2008-05-23 15:35:00,1.55055,1.55073,1.55018,1.55018,24400000.0
2008-05-23 15:36:00,1.55062,1.55088,1.55056,1.55057,49200000.0
2008-05-23 15:37:00,1.55066,1.55078,1.5505,1.55059,58600001.0
2008-05-23 15:38:00,1.5505,1.55057,1.55027,1.55057,41200000.0
2008-05-23 15:39:00,1.55022,1.5504,1.55022,1.55032,23400000.0
2008-05-23 15:40:00,1.55066,1.55078,1.55046,1.55049,30000000.0
2008-05-23 15:41:00,1.55073,1.55075,1.55038,1.55075,30000000.0
2008-05-23 15:42:00,1.55067,1.55073,1.55048,1.55065,26600000.0
2008-05-23 15:43:00,1.55067,1.55076,1.55044,1.55053,47600000.0
2008-05-23 15:44:00,1.55068,1.55068,1.55015,1.55056,27600000.0
2008-05-23 15:45:00,1.55048,1.55083,1.55048,1.55064,46100000.0
2008-05-23 15:46:00,1.55087,1.55098,1.55051,1.55089,30400000.0
2008-05-23 15:47:00,1.55082,1.55093,1.5505,1.55077,36800000.0
2008-05-23 15:48:00,1.55078,1.55124,1.55072,1.5511,27800000.0
2008-05-23 15:49:00,1.55113,1.55123,1.55094,1.55096,60400000.0
2008-05-23 15:50:00,1.55106,1.55162,1.55106,1.55162,21000000.0
2008-05-23 15:51:00,1.55185,1.55207,1.55159,1.55159,35900000.0
2008-05-23 15:52:00,1.5516,1.5519,1.5516,1.5517,28800000.0
2008-05-23 15:53:00,1.55167,1.55186,1.55144,1.55151,31200000.0
2008-05-23 15:54:00,1.55152,1.55194,1.5514,1.55194,22400000.0
2008-05-23 15:55:00,1.55195,1.55195,1.55139,1.55144,44600000.0
2008-05-23 15:56:00,1.55116,1.55175,1.55116,1.55155,31400000.0
2008-05-23 15:57:00,1.55148,1.55182,1.55138,1.55159,32200000.0
2008-05-23 15:58:00,1.55159,1.55159,1.55131,1.55141,41000000.0
2008-05-23 15:59:00,1.55087,1.5509,1.55024,1.55036,42600000.0
2008-05-23 16:00:00,1.55028,1.55041,1.54944,1.54988,25800000.0
2008-05-23 16:01:00,1.55031,1.55164,1.55031,1.5513,32600000.0
2008-05-23 16:02:00,1.55118,1.55118,1.55073,1.551,23400000.0
2008-05-23 16:03:00,1.5512,1.55154,1.55112,1.5514,37600000.0
2008-05-23 16:04:00,1.55104,1.55135,1.55075,1.551,42200000.0
2008-05-23 16:05:00,1.55102,1.55127,1.55067,1.55078,23200000.0
2008-05-23 16:06:00,1.55044,1.55069,1.55037,1.55037,47100001.0
2008-05-23 16:07:00,1.55054,1.55095,1.55054,1.55095,49000001.0
2008-05-23 16:08:00,1.55127,1.55144,1.55109,1.55121,42100000.0
2008-05-23 16:09:00,1.55114,1.55127,1.55075,1.55087,41000000.0
2008-05-23 16:10:00,1.55089,1.55097,1.55038,1.55097,36800000.0
2008-05-23 16:11:00,1.55095,1.5513,1.55095,1.55096,37200000.0
2008-05-23 16:12:00,1.55072,1.55096,1.55064,1.55081,35000000.0
2008-05-23 16:13:00,1.55076,1.55104,1.5505,1.55104,33600000.0
2008-05-23 16:14:00,1.55071,1.55094,1.55047,1.55081,47200000.0
2008-05-23 16:15:00,1.55047,1.55093,1.55047,1.55093,40300000.0
2008-05-23 16:16:00,1.55085,1.5509,1.55059,1.55084,56800000.0
2008-05-23 16:17:00,1.55061,1.55093,1.55047,1.55061,28800000.0
2008-05-23 16:18:00,1.55048,1.55089,1.55041,1.55084,15800000.0
2008-05-23 16:19:00,1.55101,1.55101,1.55062,1.55082,76500000.0
2008-05-23 16:20:00,1.55074,1.55089,1.55061,1.55086,48600000.0
2008-05-23 16:21:00,1.55086,1.55092,1.55071,1.55092,32800000.0
2008-05-23 16:22:00,1.55096,1.55152,1.55096,1.55133,47200000.0
2008-05-23 16:23:00,1.55153,1.55201,1.55139,1.55201,33600000.0
2008-05-23 16:24:00,1.55204,1.55221,1.55198,1.55215,35200000.0
2008-05-23 16:25:00,1.55234,1.55246,1.55225,1.55246,34200000.0
2008-05-23 16:26:00,1.55296,1.55323,1.55284,1.55303,56400000.0
2008-05-23 16:27:00,1.5531,1.55333,1.5531,1.55313,20200000.0
2008-05-23 16:28:00,1.55332,1.55339,1.55315,1.55327,35000000.0
2008-05-23 16:29:00,1.55341,1.55358,1.5531,1.5531,18000000.0
2008-05-23 16:30:00,1.55295,1.55353,1.55289,1.55342,58600000.0
2008-05-23 16:31:00,1.55335,1.55343,1.55312,1.55312,49200000.0
2008-05-23 16:32:00,1.55339,1.55339,1.55279,1.55308,44400001.0
2008-05-23 16:33:00,1.55303,1.55354,1.55294,1.55354,38000000.0
2008-05-23 16:34:00,1.55363,1.55383,1.55328,1.55381,39000000.0
2008-05-23 16:35:00,1.5537,1.5537,1.5534,1.55359,50500000.0
2008-05-23 16:36:00,1.55373,1.55405,1.55367,1.55405,39500000.0
2008-05-23 16:37:00,1.55438,1.55448,1.55391,1.55431,54200001.0
2008-05-23 16:38:00,1.55412,1.5543,1.55355,1.55355,54100000.0
2008-05-23 16:39:00,1.55366,1.55386,1.55366,1.55374,24400000.0
2008-05-23 16:40:00,1.55391,1.55398,1.55371,1.55398,32800000.0
2008-05-23 16:41:00,1.55383,1.55407,1.55314,1.55385,33700000.0
2008-05-23 16:42:00,1.55362,1.55388,1.55352,1.55388,23000000.0
2008-05-23 16:43:00,1.55395,1.554,1.55338,1.55338,58900000.0
2008-05-23 16:44:00,1.55344,1.55394,1.55343,1.55362,47700000.0
2008-05-23 16:45:00,1.55349,1.55409,1.55348,1.55396,35100000.0
2008-05-23 16:46:00,1.554,1.55428,1.55363,1.55363,110000000.0
2008-05-23 16:47:00,1.55367,1.5538,1.55347,1.55353,40000000.0
2008-05-23 16:48:00,1.55347,1.55347,1.55225,1.55225,46100000.0
2008-05-23 16:49:00,1.55259,1.55311,1.55259,1.55283,55000001.0
2008-05-23 16:50:00,1.55292,1.55334,1.55292,1.55305,39400000.0
2008-05-23 16:51:00,1.55299,1.55299,1.55263,1.55283,41200000.0
2008-05-23 16:52:00,1.55282,1.55318,1.55261,1.55318,56300000.0
2008-05-23 16:53:00,1.55339,1.5534,1.5531,1.55322,50900000.0
2008-05-23 16:54:00,1.55355,1.55372,1.55347,1.55359,27400000.0
2008-05-23 16:55:00,1.55398,1.55435,1.55391,1.55406,27800000.0
2008-05-23 16:56:00,1.55418,1.55459,1.55414,1.55454,40000000.0
2008-05-23 16:57:00,1.55467,1.55498,1.5546,1.55491,38400000.0
2008-05-23 16:58:00,1.55497,1.55573,1.55497,1.55554,29800000.0
2008-05-23 16:59:00,1.55551,1.55658,1.55551,1.55658,36800000.0
2008-05-23 17:00:00,1.55646,1.55667,1.55608,1.55644,41200000.0
2008-05-23 17:01:00,1.55599,1.5562,1.55548,1.55548,60900000.0
2008-05-23 17:02:00,1.55558,1.55574,1.55541,1.55564,18600000.0
2008-05-23 17:03:00,1.55587,1.55587,1.55555,1.55574,53800000.0
2008-05-23 17:04:00,1.55598,1.55598,1.55532,1.55563,53300000.0
2008-05-23 17:05:00,1.55548,1.55591,1.55513,1.55591,32000000.0
2008-05-23 17:06:00,1.55592,1.55602,1.55573,1.55602,42600000.0
2008-05-23 17:07:00,1.5561,1.5563,1.55605,1.55609,45800000.0
2008-05-23 17:08:00,1.55601,1.55621,1.55594,1.55608,34600000.0
2008-05-23 17:09:00,1.55638,1.55638,1.55591,1.55609,32800000.0
2008-05-23 17:10:00,1.55603,1.5563,1.55593,1.55612,24600000.0
2008-05-23 17:11:00,1.55619,1.5567,1.5561,1.5567,29100000.0
2008-05-23 17:12:00,1.55673,1.55725,1.55673,1.55722,50600000.0
2008-05-23 17:13:00,1.55692,1.55725,1.55683,1.55725,44400000.0
2008-05-23 17:14:00,1.55694,1.55725,1.55646,1.55665,33800000.0
2008-05-23 17:15:00,1.55676,1.55676,1.55615,1.55623,37800000.0
2008-05-23 17:16:00,1.55623,1.55678,1.55623,1.55662,32200000.0
2008-05-23 17:17:00,1.55691,1.55723,1.55674,1.55719,46600000.0
2008-05-23 17:18:00,1.55749,1.5575,1.55718,1.55718,28600000.0
2008-05-23 17:19:00,1.55692,1.55715,1.55692,1.55714,44400001.0
2008-05-23 17:20:00,1.55695,1.55732,1.55688,1.55688,24800000.0
2008-05-23 17:21:00,1.55721,1.55737,1.55694,1.55721,54900001.0
2008-05-23 17:22:00,1.55697,1.55716,1.55683,1.55709,49200001.0
2008-05-23 17:23:00,1.55692,1.55743,1.55692,1.55743,30600000.0
2008-05-23 17:24:00,1.55769,1.5578,1.55742,1.55765,23800000.0
2008-05-23 17:25:00,1.55764,1.55793,1.55726,1.55737,35400000.0
2008-05-23 17:26:00,1.55702,1.55707,1.55665,1.55671,63800000.0
2008-05-23 17:27:00,1.55691,1.55715,1.55675,1.55681,28600000.0
2008-05-23 17:28:00,1.55724,1.5574,1.5571,1.55723,47200000.0
2008-05-23 17:29:00,1.55721,1.55732,1.55685,1.55714,33800000.0
2008-05-23 17:30:00,1.55718,1.55767,1.55718,1.55748,41000000.0
2008-05-23 17:31:00,1.55788,1.55818,1.55778,1.55789,34200000.0
2008-05-23 17:32:00,1.55775,1.55835,1.55775,1.55828,30800000.0
2008-05-23 17:33:00,1.55842,1.55853,1.55814,1.55825,45200000.0
2008-05-23 17:34:00,1.55835,1.55854,1.558,1.55828,62500000.0
2008-05-23 17:35:00,1.55826,1.55828,1.55794,1.55801,26800000.0
2008-05-23 17:36:00,1.55793,1.55819,1.55788,1.55802,36800000.0
2008-05-23 17:37:00,1.55825,1.55841,1.55756,1.55829,47800000.0
2008-05-23 17:38:00,1.55806,1.55825,1.55761,1.55761,51800000.0
2008-05-23 17:39:00,1.55766,1.55774,1.55762,1.55774,24800000.0
2008-05-23 17:40:00,1.55752,1.55757,1.55735,1.55757,33800000.0
2008-05-23 17:41:00,1.55767,1.55767,1.55741,1.55741,41400000.0
2008-05-23 17:42:00,1.55752,1.55763,1.55723,1.55745,29200000.0
2008-05-23 17:43:00,1.55751,1.55757,1.55706,1.55749,41600000.0
2008-05-23 17:44:00,1.55752,1.55797,1.55751,1.55784,24600000.0
2008-05-23 17:45:00,1.55809,1.55824,1.55786,1.55824,46500001.0
2008-05-23 17:46:00,1.55825,1.55846,1.55796,1.55833,51300000.0
2008-05-23 17:47:00,1.55837,1.55873,1.55837,1.55859,46600001.0
2008-05-23 17:48:00,1.55845,1.55845,1.55784,1.55831,35000000.0
2008-05-23 17:49:00,1.55832,1.55832,1.55795,1.55819,40800000.0
2008-05-23 17:50:00,1.55819,1.55836,1.55808,1.55836,20400000.0
2008-05-23 17:51:00,1.55824,1.55853,1.55812,1.55828,33600001.0
2008-05-23 17:52:00,1.55836,1.55846,1.55818,1.55841,27000000.0
2008-05-23 17:53:00,1.55841,1.55904,1.55841,1.55894,30800000.0
2008-05-23 17:54:00,1.55871,1.5592,1.55859,1.55917,50100001.0
2008-05-23 17:55:00,1.55919,1.5593,1.55853,1.55916,39200000.0
2008-05-23 17:56:00,1.55916,1.5597,1.55916,1.55954,38900000.0
2008-05-23 17:57:00,1.55957,1.55993,1.55945,1.55962,37600000.0
2008-05-23 17:58:00,1.55974,1.5599,1.55936,1.55949,58400000.0
2008-05-23 17:59:00,1.55906,1.55958,1.55906,1.55943,49800000.0
2008-05-23 18:00:00,1.55941,1.55948,1.55887,1.55891,33400000.0
2008-05-23 18:01:00,1.55863,1.55883,1.5582,1.5582,44300000.0
2008-05-23 18:02:00,1.5582,1.55821,1.5579,1.55794,44500000.0
2008-05-23 18:03:00,1.55762,1.55762,1.55719,1.55719,26800000.0
2008-05-23 18:04:00,1.55759,1.55773,1.55753,1.55753,38600000.0
2008-05-23 18:05:00,1.55779,1.55799,1.55764,1.55777,15200000.0
2008-05-23 18:06:00,1.55768,1.55828,1.55768,1.55809,65800000.0
2008-05-23 18:07:00,1.55824,1.55824,1.55794,1.55809,43200000.0
2008-05-23 18:08:00,1.55829,1.55854,1.55808,1.55822,46600000.0
2008-05-23 18:09:00,1.55819,1.55896,1.55819,1.5588,36600000.0
2008-05-23 18:10:00,1.55863,1.55868,1.55836,1.55852,33000000.0
2008-05-23 18:11:00,1.55864,1.55875,1.55842,1.55875,40400000.0
2008-05-23 18:12:00,1.55867,1.55867,1.5581,1.5581,51400001.0
2008-05-23 18:13:00,1.55814,1.55848,1.55811,1.55848,47800000.0
2008-05-23 18:14:00,1.55794,1.5586,1.55794,1.5584,39000000.0
2008-05-23 18:15:00,1.55804,1.5581,1.55752,1.55752,45100001.0
2008-05-23 18:16:00,1.55745,1.55769,1.55732,1.55754,28600000.0
2008-05-23 18:17:00,1.55764,1.55795,1.55764,1.55767,36000000.0
2008-05-23 18:18:00,1.55774,1.55782,1.55747,1.55781,28200000.0
2008-05-23 18:19:00,1.55799,1.55813,1.5579,1.55798,30200000.0
2008-05-23 18:20:00,1.55813,1.55827,1.55788,1.55805,45500000.0
2008-05-23 18:21:00,1.55803,1.55815,1.55783,1.55794,42000000.0
2008-05-23 18:22:00,1.55797,1.55801,1.55775,1.55778,31300000.0
2008-05-23 18:23:00,1.55781,1.55804,1.55781,1.55787,19200000.0
2008-05-23 18:24:00,1.55788,1.55803,1.55777,1.55803,35500000.0
2008-05-23 18:25:00,1.55801,1.55801,1.55771,1.55789,36200000.0
2008-05-23 18:26:00,1.55788,1.5582,1.55788,1.55813,29000000.0
2008-05-23 18:27:00,1.558,1.55828,1.5578,1.55819,41300000.0
2008-05-23 18:28:00,1.55789,1.55789,1.55774,1.55775,44000000.0
2008-05-23 18:29:00,1.55773,1.55799,1.55765,1.55785,39600000.0
2008-05-23 18:30:00,1.55772,1.55772,1.55727,1.55734,39000000.0
2008-05-23 18:31:00,1.55731,1.55731,1.55704,1.55718,22400000.0
2008-05-23 18:32:00,1.55723,1.55729,1.55703,1.55727,28200000.0
2008-05-23 18:33:00,1.55731,1.55731,1.55687,1.55701,39400000.0
2008-05-23 18:34:00,1.55705,1.55722,1.55691,1.55713,29400000.0
2008-05-23 18:35:00,1.55715,1.55742,1.55705,1.55723,40000000.0
2008-05-23 18:36:00,1.55704,1.55736,1.55704,1.55729,55400000.0
2008-05-23 18:37:00,1.55758,1.55761,1.55748,1.55748,24600000.0
2008-05-23 18:38:00,1.55754,1.55784,1.55748,1.55759,45900000.0
2008-05-23 18:39:00,1.5574,1.55771,1.5574,1.55757,32800000.0
2008-05-23 18:40:00,1.55731,1.55763,1.55731,1.55737,29000000.0
2008-05-23 18:41:00,1.55756,1.55758,1.55735,1.55749,30500000.0
2008-05-23 18:42:00,1.5575,1.55768,1.55735,1.55768,52400001.0
2008-05-23 18:43:00,1.55753,1.55769,1.55729,1.55737,35600000.0
2008-05-23 18:44:00,1.55763,1.55768,1.55753,1.55753,41600000.0
2008-05-23 18:45:00,1.55767,1.55779,1.55762,1.55762,26000000.0
2008-05-23 18:46:00,1.55773,1.55773,1.55749,1.55752,15000000.0
2008-05-23 18:47:00,1.55768,1.55783,1.55757,1.55777,20000000.0
2008-05-23 18:48:00,1.55764,1.55768,1.55738,1.55747,40400000.0
2008-05-23 18:49:00,1.5575,1.55763,1.5573,1.55747,32400000.0
2008-05-23 18:50:00,1.55776,1.55803,1.5577,1.55786,30600000.0
2008-05-23 18:51:00,1.55786,1.55803,1.55774,1.55792,48000000.0
2008-05-23 18:52:00,1.5578,1.55811,1.5578,1.55792,53400000.0
2008-05-23 18:53:00,1.55798,1.55802,1.55778,1.55781,25600000.0
2008-05-23 18:54:00,1.55811,1.55834,1.55787,1.55834,28200000.0
2008-05-23 18:55:00,1.55834,1.5584,1.55814,1.55824,38900000.0
2008-05-23 18:56:00,1.558,1.55836,1.55783,1.55783,49200000.0
2008-05-23 18:57:00,1.55828,1.55848,1.55828,1.55848,31600000.0
2008-05-23 18:58:00,1.55855,1.55895,1.55845,1.55878,37600000.0
2008-05-23 18:59:00,1.55919,1.55994,1.55919,1.55994,33200000.0
2008-05-23 19:00:00,1.56006,1.56043,1.56006,1.56028,29400000.0
2008-05-23 19:01:00,1.56014,1.56014,1.55978,1.56003,39400000.0
2008-05-23 19:02:00,1.55984,1.55994,1.55968,1.55986,34300000.0
2008-05-23 19:03:00,1.55955,1.55961,1.55921,1.55961,53000000.0
2008-05-23 19:04:00,1.55958,1.55965,1.55925,1.55948,46800000.0
2008-05-23 19:05:00,1.55938,1.55938,1.55886,1.55886,32800000.0
2008-05-23 19:06:00,1.559,1.55927,1.559,1.55927,51400000.0
2008-05-23 19:07:00,1.55915,1.55917,1.55888,1.55896,54000000.0
2008-05-23 19:08:00,1.55863,1.55884,1.55863,1.55871,26000000.0
2008-05-23 19:09:00,1.5588,1.55903,1.5588,1.55891,31800000.0
2008-05-23 19:10:00,1.5591,1.55925,1.55886,1.55886,43800000.0
2008-05-23 19:11:00,1.55929,1.55945,1.55921,1.55924,42400000.0
2008-05-23 19:12:00,1.55898,1.55932,1.55896,1.55932,39500000.0
2008-05-23 19:13:00,1.55943,1.55953,1.55936,1.55951,56000001.0
2008-05-23 19:14:00,1.55922,1.55959,1.55922,1.5594,41100000.0
2008-05-23 19:15:00,1.55948,1.55948,1.55923,1.55944,32800000.0
2008-05-23 19:16:00,1.55911,1.5595,1.55911,1.55927,31800000.0
2008-05-23 19:17:00,1.55937,1.55967,1.55937,1.55967,35200000.0
2008-05-23 19:18:00,1.55954,1.55967,1.55935,1.55962,28000000.0
2008-05-23 19:19:00,1.55963,1.55963,1.55888,1.55939,31000000.0
2008-05-23 19:20:00,1.55937,1.5595,1.5591,1.55946,86300000.0
2008-05-23 19:21:00,1.55934,1.55963,1.55934,1.5594,45500001.0
2008-05-23 19:22:00,1.55948,1.55954,1.55931,1.55937,29000000.0
2008-05-23 19:23:00,1.55917,1.5595,1.55892,1.5595,44800000.0
2008-05-23 19:24:00,1.55933,1.55956,1.55933,1.55943,55100000.0
2008-05-23 19:25:00,1.55948,1.55956,1.55926,1.55947,28100000.0
2008-05-23 19:26:00,1.55923,1.55948,1.55905,1.55933,27800000.0
2008-05-23 19:27:00,1.55928,1.55939,1.55902,1.5593,44800000.0
2008-05-23 19:28:00,1.5593,1.5593,1.559,1.55918,33600000.0
2008-05-23 19:29:00,1.55909,1.55925,1.55882,1.55919,35100000.0
2008-05-23 19:30:00,1.55936,1.55948,1.55933,1.55933,51000000.0
2008-05-23 19:31:00,1.55934,1.55938,1.55913,1.55924,51400000.0
2008-05-23 19:32:00,1.55925,1.55932,1.55917,1.55917,46000000.0
2008-05-23 19:33:00,1.55919,1.55925,1.55898,1.55906,62600000.0
2008-05-23 19:34:00,1.55878,1.55908,1.55861,1.55861,40000000.0
2008-05-23 19:35:00,1.55845,1.55847,1.558,1.55843,41200000.0
2008-05-23 19:36:00,1.55827,1.55838,1.55806,1.55817,47000001.0
2008-05-23 19:37:00,1.55836,1.55857,1.55819,1.55819,44700000.0
2008-05-23 19:38:00,1.55805,1.55832,1.55805,1.55809,35800000.0
2008-05-23 19:39:00,1.55811,1.55818,1.55788,1.55809,33700000.0
2008-05-23 19:40:00,1.558,1.55811,1.55788,1.55801,46400001.0
2008-05-23 19:41:00,1.55804,1.55804,1.55765,1.55765,27200000.0
2008-05-23 19:42:00,1.55759,1.55796,1.55759,1.55789,33400000.0
2008-05-23 19:43:00,1.55778,1.55798,1.55745,1.55784,18400000.0
2008-05-23 19:44:00,1.55785,1.55819,1.55782,1.55819,63400000.0
2008-05-23 19:45:00,1.55814,1.55821,1.5581,1.55817,42200000.0
2008-05-23 19:46:00,1.55818,1.55822,1.55752,1.55752,55300000.0
2008-05-23 19:47:00,1.55782,1.55804,1.55777,1.55804,46000000.0
2008-05-23 19:48:00,1.55807,1.55807,1.55774,1.55774,64300000.0
2008-05-23 19:49:00,1.55792,1.55812,1.55786,1.5581,34600000.0
2008-05-23 19:50:00,1.55822,1.55822,1.558,1.55817,53400000.0
2008-05-23 19:51:00,1.55808,1.5584,1.55808,1.55824,42000000.0
2008-05-23 19:52:00,1.55852,1.55852,1.55809,1.55818,18600000.0
2008-05-23 19:53:00,1.55813,1.55831,1.55786,1.55802,48300000.0
2008-05-23 19:54:00,1.55808,1.55808,1.55796,1.55802,34200000.0
2008-05-23 19:55:00,1.55799,1.55812,1.55794,1.55794,26200000.0
2008-05-23 19:56:00,1.55822,1.55828,1.55793,1.55806,74600000.0
2008-05-23 19:57:00,1.55819,1.55853,1.55819,1.55849,42300000.0
2008-05-23 19:58:00,1.55828,1.55861,1.5582,1.55825,30600000.0
2008-05-23 19:59:00,1.55821,1.55833,1.55809,1.55809,33200000.0
2008-05-23 20:00:00,1.55834,1.55866,1.55834,1.55837,38300000.0
2008-05-23 20:01:00,1.55867,1.55878,1.55849,1.55849,79900002.0
2008-05-23 20:02:00,1.55852,1.55862,1.55841,1.55849,34200000.0
2008-05-23 20:03:00,1.55858,1.55858,1.55831,1.55846,33600000.0
2008-05-23 20:04:00,1.55851,1.5586,1.55815,1.5586,63700001.0
2008-05-23 20:05:00,1.55845,1.55856,1.55837,1.55838,35600000.0
2008-05-23 20:06:00,1.55845,1.55878,1.55845,1.55862,25800000.0
2008-05-23 20:07:00,1.55851,1.55885,1.55834,1.55879,21600000.0
2008-05-23 20:08:00,1.55889,1.55896,1.55865,1.55879,42200001.0
2008-05-23 20:09:00,1.5589,1.55949,1.5589,1.55949,25400000.0
2008-05-23 20:10:00,1.55929,1.55981,1.55929,1.55957,44700000.0
2008-05-23 20:11:00,1.5596,1.5597,1.55948,1.55955,16000000.0
2008-05-23 20:12:00,1.5596,1.55976,1.55934,1.55944,38400000.0
2008-05-23 20:13:00,1.55935,1.55935,1.55912,1.55912,27400000.0
2008-05-23 20:14:00,1.55911,1.55935,1.55859,1.55935,38400000.0
2008-05-23 20:15:00,1.55948,1.55954,1.55933,1.55954,31600000.0
2008-05-23 20:16:00,1.55956,1.55956,1.55916,1.55924,53500001.0
2008-05-23 20:17:00,1.55934,1.55938,1.55895,1.55916,39400000.0
2008-05-23 20:18:00,1.55936,1.55943,1.55891,1.55896,19200000.0
2008-05-23 20:19:00,1.559,1.559,1.55866,1.55871,42800000.0
2008-05-23 20:20:00,1.55884,1.55889,1.55862,1.55862,39000000.0
2008-05-23 20:21:00,1.55879,1.55882,1.55865,1.55865,34200000.0
2008-05-23 20:22:00,1.55862,1.55869,1.55842,1.55842,42100000.0
2008-05-23 20:23:00,1.5585,1.5587,1.55837,1.5587,69600001.0
2008-05-23 20:24:00,1.55874,1.55874,1.55836,1.5584,23000000.0
2008-05-23 20:25:00,1.55882,1.55882,1.55842,1.55842,59800000.0
2008-05-23 20:26:00,1.55819,1.55867,1.55819,1.55862,25800000.0
2008-05-23 20:27:00,1.55872,1.55876,1.55824,1.55857,41000000.0
2008-05-23 20:28:00,1.55862,1.55882,1.5586,1.55862,32500000.0
2008-05-23 20:29:00,1.55877,1.5588,1.5583,1.5588,48900000.0
2008-05-23 20:30:00,1.55862,1.55863,1.55836,1.55862,27000000.0
2008-05-23 20:31:00,1.55862,1.55868,1.55827,1.5585,42100000.0
2008-05-23 20:32:00,1.55861,1.55877,1.5583,1.55863,35200000.0
2008-05-23 20:33:00,1.55859,1.55859,1.55828,1.55847,28000000.0
2008-05-23 20:34:00,1.55858,1.55864,1.55843,1.55848,61000001.0
2008-05-23 20:35:00,1.55843,1.55856,1.55838,1.55846,34200000.0
2008-05-23 20:36:00,1.55856,1.55876,1.55845,1.55865,38800000.0
2008-05-23 20:37:00,1.55905,1.55932,1.55895,1.55915,39100000.0
2008-05-23 20:38:00,1.55934,1.55958,1.55927,1.55933,41100000.0
2008-05-23 20:39:00,1.55933,1.55944,1.55914,1.55917,50800000.0
2008-05-23 20:40:00,1.55944,1.55954,1.55925,1.55932,36000000.0
2008-05-23 20:41:00,1.55939,1.55949,1.55916,1.55942,38700000.0
2008-05-23 20:42:00,1.55934,1.55942,1.55902,1.55939,51200000.0
2008-05-23 20:43:00,1.55949,1.55956,1.55912,1.55912,47900001.0
2008-05-23 20:44:00,1.55933,1.5594,1.55903,1.55925,41200000.0
2008-05-23 20:45:00,1.55917,1.55931,1.55901,1.55923,29800000.0
2008-05-23 20:46:00,1.5592,1.5592,1.55906,1.55909,39800000.0
2008-05-23 20:47:00,1.55896,1.55937,1.55884,1.5593,51600000.0
2008-05-23 20:48:00,1.55912,1.55947,1.55912,1.55935,39200000.0
2008-05-23 20:49:00,1.55931,1.55938,1.55929,1.55929,24000000.0
2008-05-23 20:50:00,1.55909,1.55921,1.55898,1.55915,28000000.0
2008-05-23 20:51:00,1.5586,1.55884,1.55856,1.55857,18600000.0
2008-05-23 20:52:00,1.55854,1.55874,1.55849,1.55864,35400000.0
2008-05-23 20:53:00,1.55876,1.55882,1.55861,1.55861,48800000.0
2008-05-23 20:54:00,1.55837,1.55872,1.55837,1.55866,39400000.0
2008-05-23 20:55:00,1.55878,1.5591,1.55876,1.55899,24600000.0
2008-05-23 20:56:00,1.55871,1.55875,1.55862,1.55868,25800000.0
2008-05-23 20:57:00,1.55855,1.55869,1.55846,1.55846,61600000.0
2008-05-23 20:58:00,1.55845,1.55855,1.55834,1.55846,52200000.0
2008-05-23 20:59:00,1.55851,1.55873,1.55851,1.55868,48200000.0
2008-05-23 21:00:00,1.55846,1.55901,1.55846,1.55891,26300000.0
2008-05-23 21:01:00,1.55895,1.55896,1.55834,1.55834,33800000.0
2008-05-23 21:02:00,1.55885,1.55912,1.55853,1.55912,57900000.0
2008-05-23 21:03:00,1.55903,1.55912,1.55893,1.55896,43800000.0
2008-05-23 21:04:00,1.55903,1.5591,1.5589,1.55905,34000000.0
2008-05-23 21:05:00,1.55875,1.55927,1.55875,1.55891,42400000.0
2008-05-23 21:06:00,1.55908,1.55908,1.55881,1.55897,34400000.0
2008-05-23 21:07:00,1.55906,1.55906,1.55873,1.55891,24400000.0
2008-05-23 21:08:00,1.55883,1.55895,1.55872,1.55895,47400000.0
2008-05-23 21:09:00,1.55881,1.55906,1.55881,1.55884,49600000.0
2008-05-23 21:10:00,1.55906,1.55913,1.55887,1.55897,35200000.0
2008-05-23 21:11:00,1.55891,1.55904,1.5586,1.55877,69799999.0
2008-05-23 21:12:00,1.55875,1.5589,1.55864,1.5588,48800001.0
2008-05-23 21:13:00,1.55874,1.55927,1.55874,1.55906,51200000.0
2008-05-23 21:14:00,1.559,1.55922,1.55895,1.559,30400000.0
2008-05-23 21:15:00,1.55942,1.55961,1.55912,1.55927,37600000.0
2008-05-23 21:16:00,1.55919,1.55933,1.55897,1.55932,38600000.0
2008-05-23 21:17:00,1.55927,1.55945,1.5591,1.5591,53400000.0
2008-05-23 21:18:00,1.5597,1.5597,1.55914,1.55943,32600000.0
2008-05-23 21:19:00,1.55944,1.5596,1.55939,1.55939,34000000.0
2008-05-23 21:20:00,1.55947,1.55968,1.5594,1.55949,39800000.0
2008-05-23 21:21:00,1.55959,1.56006,1.55959,1.55987,32000000.0
2008-05-23 21:22:00,1.55935,1.55976,1.55935,1.55971,40400000.0
2008-05-23 21:23:00,1.5597,1.55984,1.55936,1.55978,75000000.0
2008-05-23 21:24:00,1.55966,1.55992,1.55952,1.55965,35200000.0
2008-05-23 21:25:00,1.55977,1.55993,1.55945,1.55972,34800000.0
2008-05-23 21:26:00,1.55975,1.5598,1.55956,1.55957,21800000.0
2008-05-23 21:27:00,1.55968,1.5597,1.55952,1.55954,25600000.0
2008-05-23 21:28:00,1.55936,1.55949,1.55935,1.55935,28400000.0
2008-05-23 21:29:00,1.55933,1.55933,1.55913,1.55919,41400000.0
2008-05-23 21:30:00,1.55892,1.55924,1.55892,1.55913,30400000.0
2008-05-23 21:31:00,1.55901,1.55901,1.55867,1.55867,25600000.0
2008-05-23 21:32:00,1.55875,1.55894,1.55858,1.55894,33800000.0
2008-05-23 21:33:00,1.5592,1.55929,1.55892,1.55905,36000000.0
2008-05-23 21:34:00,1.55929,1.55935,1.55924,1.55935,36600000.0
2008-05-23 21:35:00,1.5593,1.55943,1.55906,1.55942,28400000.0
2008-05-23 21:36:00,1.55953,1.55953,1.55908,1.55939,40600000.0
2008-05-23 21:37:00,1.55949,1.55969,1.55949,1.55967,44400000.0
2008-05-23 21:38:00,1.55953,1.55953,1.55922,1.55922,42900000.0
2008-05-23 21:39:00,1.55878,1.55891,1.55866,1.55884,63400001.0
2008-05-23 21:40:00,1.55847,1.55869,1.55847,1.55863,20600000.0
2008-05-23 21:41:00,1.55864,1.55885,1.55861,1.55878,35200000.0
2008-05-23 21:42:00,1.55878,1.55878,1.55839,1.55839,30800000.0
2008-05-23 21:43:00,1.55878,1.55881,1.55857,1.55881,26200000.0
2008-05-23 21:44:00,1.55869,1.55871,1.55851,1.55853,28000000.0
2008-05-23 21:45:00,1.55857,1.55865,1.55826,1.55863,39400000.0
2008-05-23 21:46:00,1.55862,1.55874,1.55834,1.55846,43400000.0
2008-05-23 21:47:00,1.55838,1.55863,1.55838,1.55838,28200000.0
2008-05-23 21:48:00,1.55828,1.55858,1.55825,1.55843,57300000.0
2008-05-23 21:49:00,1.5584,1.5584,1.55823,1.55839,39700000.0
2008-05-23 21:50:00,1.55838,1.55859,1.55831,1.55838,46800001.0
2008-05-23 21:51:00,1.55852,1.55881,1.55852,1.55863,53400000.0
2008-05-23 21:52:00,1.55849,1.55863,1.55838,1.55856,46800000.0
2008-05-23 21:53:00,1.55849,1.55873,1.55836,1.55836,27000000.0
2008-05-23 21:54:00,1.55839,1.55864,1.55839,1.55864,56600000.0
2008-05-23 21:55:00,1.55867,1.55872,1.55852,1.55859,53700000.0
2008-05-23 21:56:00,1.55866,1.55874,1.55847,1.55852,33000000.0
2008-05-23 21:57:00,1.55859,1.55859,1.55799,1.55852,41300000.0
2008-05-23 21:58:00,1.55859,1.55859,1.55825,1.55825,40000000.0
2008-05-23 21:59:00,1.55829,1.55845,1.55811,1.55828,54600000.0
2008-05-23 22:00:00,1.55858,1.55867,1.55852,1.55858,39200000.0
2008-05-23 22:01:00,1.55841,1.55862,1.55832,1.55845,43400000.0
2008-05-23 22:02:00,1.5584,1.55872,1.5584,1.55848,28500000.0
2008-05-23 22:03:00,1.55865,1.55871,1.55842,1.55871,17200000.0
2008-05-23 22:04:00,1.55873,1.55878,1.55851,1.55863,32800000.0
2008-05-23 22:05:00,1.55875,1.55875,1.55844,1.55866,30000000.0
2008-05-23 22:06:00,1.55873,1.55875,1.55845,1.55845,38100000.0
2008-05-23 22:07:00,1.55868,1.55885,1.55853,1.55859,42400000.0
2008-05-23 22:08:00,1.55829,1.55871,1.55829,1.55864,32700000.0
2008-05-23 22:09:00,1.55845,1.55845,1.55807,1.55807,26000000.0
2008-05-23 22:10:00,1.55801,1.55815,1.55791,1.55804,41000000.0
2008-05-23 22:11:00,1.55797,1.55808,1.55775,1.55775,26700000.0
2008-05-23 22:12:00,1.55787,1.55809,1.55786,1.55809,48600000.0
2008-05-23 22:13:00,1.55821,1.55839,1.55814,1.55826,44600000.0
2008-05-23 22:14:00,1.55825,1.55853,1.55822,1.55826,68200000.0
2008-05-23 22:15:00,1.55855,1.5586,1.55836,1.55844,68700000.0
2008-05-23 22:16:00,1.55826,1.55853,1.55826,1.55829,39400000.0
2008-05-23 22:17:00,1.55851,1.55857,1.55832,1.55836,29400000.0
2008-05-23 22:18:00,1.55845,1.55846,1.55805,1.55842,47600000.0
2008-05-23 22:19:00,1.55846,1.55871,1.55846,1.55849,30300000.0
2008-05-23 22:20:00,1.5586,1.55878,1.55836,1.55848,36200000.0
2008-05-23 22:21:00,1.55854,1.55914,1.55854,1.55891,42600000.0
2008-05-23 22:22:00,1.55902,1.5599,1.55902,1.5599,43200000.0
2008-05-23 22:23:00,1.5599,1.56011,1.55983,1.55983,46600000.0
2008-05-23 22:24:00,1.56001,1.56015,1.55987,1.56005,49900000.0
2008-05-23 22:25:00,1.55975,1.56005,1.55971,1.56005,41300000.0
2008-05-23 22:26:00,1.55984,1.56023,1.55984,1.56023,27700000.0
2008-05-23 22:27:00,1.55957,1.56003,1.55957,1.55987,50000000.0
2008-05-23 22:28:00,1.55946,1.5597,1.5594,1.5596,46000000.0
2008-05-23 22:29:00,1.55975,1.55997,1.55966,1.55974,30100000.0
2008-05-23 22:30:00,1.55974,1.55979,1.55964,1.55969,55000000.0
2008-05-23 22:31:00,1.55922,1.55998,1.55922,1.55971,49000002.0
2008-05-23 22:32:00,1.55942,1.55961,1.55942,1.55961,20000000.0
2008-05-23 22:33:00,1.55942,1.55957,1.55942,1.55952,39000000.0
2008-05-23 22:34:00,1.55947,1.55957,1.55922,1.55937,56600000.0
2008-05-23 22:35:00,1.55959,1.55968,1.55952,1.55952,43800000.0
2008-05-23 22:36:00,1.55957,1.55957,1.55879,1.55879,47000000.0
2008-05-23 22:37:00,1.55957,1.55957,1.55931,1.55946,35800000.0
2008-05-23 22:38:00,1.55936,1.55952,1.55936,1.55952,32600000.0
2008-05-23 22:39:00,1.55947,1.55968,1.55945,1.55963,32800000.0
2008-05-23 22:40:00,1.55989,1.56011,1.55962,1.55963,48000000.0
2008-05-23 22:41:00,1.55982,1.55993,1.55975,1.55975,25600000.0
2008-05-23 22:42:00,1.55971,1.55988,1.55966,1.55968,28400000.0
2008-05-23 22:43:00,1.55982,1.55987,1.55966,1.55968,44800000.0
2008-05-23 22:44:00,1.55958,1.55971,1.55949,1.55971,27600000.0
2008-05-23 22:45:00,1.55968,1.55974,1.55958,1.55974,35600000.0
2008-05-23 22:46:00,1.55952,1.55958,1.55934,1.55934,25600000.0
2008-05-23 22:47:00,1.55949,1.55958,1.55936,1.55946,38200000.0
2008-05-23 22:48:00,1.55929,1.55962,1.55929,1.55955,45900000.0
2008-05-23 22:49:00,1.5595,1.55982,1.55936,1.5597,29000000.0
2008-05-23 22:50:00,1.55967,1.55983,1.55951,1.5596,50700000.0
2008-05-23 22:51:00,1.55937,1.55948,1.55931,1.55944,38300000.0
2008-05-23 22:52:00,1.5595,1.55968,1.55938,1.55968,37600000.0
2008-05-23 22:53:00,1.55958,1.55969,1.55943,1.55966,23400000.0
2008-05-23 22:54:00,1.55968,1.55968,1.55923,1.55923,30000000.0
2008-05-23 22:55:00,1.55945,1.55961,1.55938,1.55938,29600000.0
2008-05-23 22:56:00,1.55968,1.55968,1.55929,1.55936,25200000.0
2008-05-23 22:57:00,1.55956,1.55979,1.5595,1.5595,52400000.0
2008-05-23 22:58:00,1.55971,1.55971,1.5595,1.5595,14800000.0
2008-05-23 22:59:00,1.55975,1.55985,1.55961,1.55976,44600000.0
2008-05-25 23:00:00,1.55872,1.55911,1.55867,1.55874,36400000.0
2008-05-25 23:01:00,1.55883,1.55889,1.55854,1.55856,34600000.0
2008-05-25 23:02:00,1.5585,1.5586,1.5585,1.55855,28200000.0
2008-05-25 23:04:00,1.55849,1.55867,1.55827,1.55866,83699998.0
2008-05-25 23:05:00,1.55865,1.55871,1.55853,1.55871,37200000.0
2008-05-25 23:06:00,1.55831,1.55865,1.55827,1.55828,33300000.0
2008-05-25 23:07:00,1.55836,1.55888,1.55836,1.5588,16400000.0
2008-05-25 23:08:00,1.55858,1.55874,1.55829,1.55838,32800000.0
2008-05-25 23:09:00,1.55837,1.5585,1.55806,1.55824,48800001.0
2008-05-25 23:10:00,1.5586,1.55881,1.55792,1.55827,37600000.0
2008-05-25 23:11:00,1.55845,1.55847,1.55823,1.55827,59400001.0
2008-05-25 23:12:00,1.5585,1.55878,1.55848,1.55878,32900000.0
2008-05-25 23:13:00,1.55777,1.55854,1.55777,1.55827,27800000.0
2008-05-25 23:14:00,1.55859,1.55864,1.5582,1.5584,41400001.0
2008-05-25 23:15:00,1.5586,1.5587,1.55802,1.55857,61900001.0
2008-05-25 23:16:00,1.55961,1.55977,1.55844,1.55844,37800000.0
2008-05-25 23:17:00,1.55831,1.55842,1.55826,1.5583,44700000.0
2008-05-25 23:18:00,1.55851,1.55859,1.55805,1.55823,48400000.0
2008-05-25 23:19:00,1.5582,1.5584,1.55815,1.55825,24400000.0
2008-05-25 23:20:00,1.55844,1.5585,1.55808,1.55824,51900000.0
2008-05-25 23:21:00,1.55852,1.55852,1.55827,1.55827,31800000.0
2008-05-25 23:22:00,1.55828,1.55852,1.55811,1.55852,20000000.0
2008-05-25 23:23:00,1.55851,1.55887,1.55851,1.55887,41100000.0
2008-05-25 23:24:00,1.55871,1.55871,1.55847,1.55868,31800000.0
2008-05-25 23:25:00,1.55864,1.55864,1.55822,1.55826,39800000.0
2008-05-25 23:26:00,1.55858,1.55858,1.55834,1.55848,32400000.0
2008-05-25 23:27:00,1.55821,1.5584,1.55821,1.55834,43700000.0
2008-05-25 23:28:00,1.5586,1.5587,1.55837,1.55837,31600000.0
2008-05-25 23:29:00,1.5585,1.55875,1.55832,1.55855,39600000.0
2008-05-25 23:30:00,1.5582,1.55868,1.55819,1.55868,77000000.0
2008-05-25 23:31:00,1.55875,1.5588,1.5584,1.5588,28400000.0
2008-05-25 23:32:00,1.55826,1.55851,1.55826,1.55841,37200000.0
2008-05-25 23:33:00,1.5585,1.5585,1.55835,1.55847,22600000.0
2008-05-25 23:34:00,1.55825,1.55854,1.55814,1.55854,50700001.0
2008-05-25 23:35:00,1.5586,1.5586,1.55833,1.55833,31800000.0
2008-05-25 23:36:00,1.55843,1.55846,1.55833,1.55833,41200001.0
2008-05-25 23:37:00,1.55833,1.55843,1.55833,1.55841,19600000.0
2008-05-25 23:38:00,1.55877,1.5588,1.55858,1.55871,39200000.0
2008-05-25 23:39:00,1.5583,1.55841,1.55824,1.55838,48600001.0
2008-05-25 23:40:00,1.55891,1.55891,1.55853,1.55853,28200000.0
2008-05-25 23:41:00,1.55846,1.55875,1.55815,1.55815,45600000.0
2008-05-25 23:42:00,1.55855,1.55855,1.55827,1.55839,46300000.0
2008-05-25 23:43:00,1.55853,1.55858,1.55798,1.55829,40500000.0
2008-05-25 23:44:00,1.55833,1.5585,1.55832,1.55849,41200000.0
2008-05-25 23:45:00,1.5585,1.55856,1.55818,1.5584,56000001.0
2008-05-25 23:46:00,1.55891,1.55891,1.55798,1.55856,36200000.0
2008-05-25 23:47:00,1.5585,1.5585,1.55834,1.55845,18400000.0
2008-05-25 23:48:00,1.55862,1.55862,1.55824,1.5583,31200000.0
2008-05-25 23:49:00,1.55835,1.55838,1.558,1.5582,30600000.0
2008-05-25 23:50:00,1.55838,1.55864,1.5583,1.55857,35500000.0
2008-05-25 23:51:00,1.5588,1.55891,1.55864,1.5588,57200000.0
2008-05-25 23:52:00,1.55859,1.55861,1.55826,1.55834,41400001.0
2008-05-25 23:53:00,1.55901,1.55901,1.55871,1.55891,33100000.0
2008-05-25 23:54:00,1.55884,1.55884,1.55791,1.55791,36200000.0
2008-05-25 23:55:00,1.55841,1.55857,1.55841,1.5585,39600001.0
2008-05-25 23:56:00,1.55849,1.55849,1.55819,1.55831,33000000.0
2008-05-25 23:57:00,1.55834,1.55842,1.55829,1.55842,40100000.0
2008-05-25 23:58:00,1.55825,1.55837,1.55795,1.5583,27500000.0
2008-05-25 23:59:00,1.5583,1.5584,1.5581,1.5582,57700000.0
2008-05-26 00:00:00,1.55833,1.55837,1.55801,1.55801,47200000.0
2008-05-26 00:01:00,1.55771,1.55798,1.55771,1.55794,36400000.0
2008-05-26 00:02:00,1.55773,1.55773,1.55717,1.5577,64700000.0
2008-05-26 00:03:00,1.55778,1.55798,1.55775,1.55785,26400000.0
2008-05-26 00:04:00,1.55786,1.558,1.55786,1.55798,20000000.0
2008-05-26 00:05:00,1.55779,1.55779,1.55752,1.55762,41600000.0
2008-05-26 00:06:00,1.55746,1.55749,1.55716,1.55727,39200000.0
2008-05-26 00:07:00,1.55724,1.55732,1.55706,1.55715,28200000.0
2008-05-26 00:08:00,1.5572,1.55722,1.55702,1.55722,48200000.0
2008-05-26 00:09:00,1.55707,1.55725,1.55692,1.55707,82100000.0
2008-05-26 00:10:00,1.5572,1.55726,1.55708,1.5572,45000000.0
2008-05-26 00:11:00,1.5572,1.55725,1.557,1.557,40300000.0
2008-05-26 00:12:00,1.55728,1.55728,1.55705,1.55705,33000000.0
2008-05-26 00:13:00,1.55726,1.55743,1.55704,1.55738,42200000.0
2008-05-26 00:14:00,1.55736,1.55751,1.55722,1.55746,49400000.0
2008-05-26 00:15:00,1.5574,1.55747,1.55731,1.55731,26100000.0
2008-05-26 00:16:00,1.55751,1.55751,1.55728,1.55744,88900000.0
2008-05-26 00:17:00,1.55744,1.55751,1.55731,1.55741,46600001.0
2008-05-26 00:18:00,1.55758,1.55789,1.55758,1.55766,30400000.0
2008-05-26 00:19:00,1.55744,1.55752,1.55737,1.55749,24600000.0
2008-05-26 00:20:00,1.55746,1.55748,1.55711,1.55748,52400000.0
2008-05-26 00:21:00,1.55743,1.55751,1.55731,1.55744,27600000.0
2008-05-26 00:22:00,1.5573,1.5573,1.55693,1.55693,25400000.0
2008-05-26 00:23:00,1.5571,1.5571,1.55651,1.55689,50400000.0
2008-05-26 00:24:00,1.55704,1.55711,1.55703,1.55711,15200000.0
2008-05-26 00:25:00,1.55699,1.55714,1.55682,1.55694,54200000.0
2008-05-26 00:26:00,1.55698,1.55728,1.55693,1.55712,41800000.0
2008-05-26 00:27:00,1.55716,1.55719,1.55684,1.55703,30200000.0
2008-05-26 00:28:00,1.5576,1.5576,1.55701,1.55701,45000000.0
2008-05-26 00:29:00,1.55688,1.55703,1.5568,1.55688,50600000.0
2008-05-26 00:30:00,1.55673,1.5572,1.55673,1.55693,29800000.0
2008-05-26 00:31:00,1.55702,1.55729,1.55693,1.55693,26000000.0
2008-05-26 00:32:00,1.55683,1.55694,1.55674,1.55674,35600000.0
2008-05-26 00:33:00,1.55705,1.55717,1.55688,1.55708,32200000.0
2008-05-26 00:34:00,1.557,1.557,1.55668,1.55677,25800000.0
2008-05-26 00:35:00,1.55694,1.55694,1.55674,1.55689,28800000.0
2008-05-26 00:36:00,1.55688,1.55692,1.55674,1.55674,36800000.0
2008-05-26 00:37:00,1.55684,1.55687,1.55671,1.55681,20000000.0
2008-05-26 00:38:00,1.55695,1.55701,1.55675,1.5568,26400000.0
2008-05-26 00:39:00,1.55671,1.55695,1.55661,1.55684,38600000.0
2008-05-26 00:40:00,1.55683,1.55693,1.5567,1.5567,22600000.0
2008-05-26 00:41:00,1.55683,1.55683,1.55642,1.55642,26600000.0
2008-05-26 00:42:00,1.55665,1.55677,1.55663,1.55669,33000000.0
2008-05-26 00:43:00,1.55646,1.55674,1.55622,1.55674,26200000.0
2008-05-26 00:44:00,1.55683,1.55683,1.55669,1.55678,34200000.0
2008-05-26 00:45:00,1.55678,1.55678,1.55651,1.55662,55200001.0
2008-05-26 00:46:00,1.55672,1.55679,1.55662,1.55676,29200000.0
2008-05-26 00:47:00,1.55666,1.5567,1.55649,1.55659,34200000.0
2008-05-26 00:48:00,1.55632,1.5569,1.55632,1.55674,25400000.0
2008-05-26 00:49:00,1.5568,1.5568,1.55633,1.55652,151700000.0
2008-05-26 00:50:00,1.55643,1.55705,1.55643,1.55705,32300000.0
2008-05-26 00:51:00,1.55701,1.55728,1.55695,1.55728,44400000.0
2008-05-26 00:52:00,1.55717,1.55731,1.55714,1.55731,26300000.0
2008-05-26 00:53:00,1.55741,1.55764,1.55729,1.55764,46800000.0
2008-05-26 00:54:00,1.55737,1.55775,1.55737,1.55762,40000000.0
2008-05-26 00:55:00,1.55709,1.55747,1.55709,1.55735,20600000.0
2008-05-26 00:56:00,1.55753,1.55763,1.55741,1.55757,48400000.0
2008-05-26 00:57:00,1.55774,1.55786,1.55762,1.55762,47600000.0
2008-05-26 00:58:00,1.55784,1.55784,1.5575,1.55758,23700000.0
2008-05-26 00:59:00,1.55772,1.55772,1.55758,1.55758,49000000.0
2008-05-26 01:00:00,1.55751,1.55799,1.55731,1.55787,33600000.0
2008-05-26 01:01:00,1.5581,1.55816,1.55793,1.55796,26800000.0
2008-05-26 01:02:00,1.55783,1.55783,1.55723,1.55723,54800000.0
2008-05-26 01:03:00,1.55773,1.55841,1.55773,1.55841,36200000.0
2008-05-26 01:04:00,1.55813,1.55833,1.55786,1.55833,32600000.0
2008-05-26 01:05:00,1.55788,1.5583,1.55762,1.5583,36000000.0
2008-05-26 01:06:00,1.55848,1.55851,1.55826,1.55848,51700000.0
2008-05-26 01:07:00,1.5587,1.5587,1.55839,1.55855,44400001.0
2008-05-26 01:08:00,1.55859,1.55859,1.55817,1.55817,21000000.0
2008-05-26 01:09:00,1.55861,1.55868,1.55848,1.55859,45600000.0
2008-05-26 01:10:00,1.55855,1.55892,1.55843,1.5589,28400000.0
2008-05-26 01:11:00,1.5589,1.55911,1.55887,1.55911,23400000.0
2008-05-26 01:12:00,1.559,1.55944,1.55891,1.55933,42100000.0
2008-05-26 01:13:00,1.55938,1.5594,1.559,1.55904,55500001.0
2008-05-26 01:14:00,1.55894,1.5591,1.55871,1.55886,22000000.0
2008-05-26 01:15:00,1.55882,1.55882,1.55845,1.55871,23100000.0
2008-05-26 01:16:00,1.55874,1.55907,1.55859,1.55907,41800000.0
2008-05-26 01:17:00,1.55868,1.5587,1.5585,1.5587,78099998.0
2008-05-26 01:18:00,1.55855,1.55879,1.55835,1.55879,17200000.0
2008-05-26 01:19:00,1.55882,1.55895,1.55875,1.55883,24800000.0
2008-05-26 01:20:00,1.55885,1.5589,1.55832,1.55885,33400000.0
2008-05-26 01:21:00,1.55837,1.55877,1.55835,1.55835,34400000.0
2008-05-26 01:22:00,1.55866,1.55877,1.5584,1.5584,35000000.0
2008-05-26 01:23:00,1.55872,1.55877,1.55836,1.55836,46100000.0
2008-05-26 01:24:00,1.55872,1.5588,1.55856,1.55868,20000000.0
2008-05-26 01:25:00,1.55868,1.55875,1.55826,1.55861,45100000.0
2008-05-26 01:26:00,1.55849,1.55853,1.55828,1.55853,68300001.0
2008-05-26 01:27:00,1.55873,1.55886,1.55866,1.55872,75500000.0
2008-05-26 01:28:00,1.55861,1.55876,1.55836,1.55869,50000000.0
2008-05-26 01:29:00,1.55872,1.55872,1.55852,1.55857,32400000.0
2008-05-26 01:30:00,1.55881,1.55882,1.55845,1.55868,63100000.0
2008-05-26 01:31:00,1.5586,1.55876,1.55851,1.55872,47700000.0
2008-05-26 01:32:00,1.55865,1.55881,1.55853,1.55873,38800000.0
2008-05-26 01:33:00,1.55873,1.55883,1.55863,1.5588,34800000.0
2008-05-26 01:34:00,1.55865,1.55875,1.55827,1.55865,34800000.0
2008-05-26 01:35:00,1.55855,1.55855,1.55793,1.55793,26800000.0
2008-05-26 01:36:00,1.55818,1.55852,1.55818,1.55852,27600000.0
2008-05-26 01:37:00,1.55865,1.55877,1.55838,1.5587,41700000.0
2008-05-26 01:38:00,1.55884,1.55884,1.55846,1.55848,30400000.0
2008-05-26 01:39:00,1.55875,1.55875,1.55845,1.55859,16000000.0
2008-05-26 01:40:00,1.55855,1.55873,1.55851,1.55873,28400000.0
2008-05-26 01:41:00,1.5587,1.55901,1.55864,1.55883,77500000.0
2008-05-26 01:42:00,1.55901,1.55912,1.55886,1.55899,27000000.0
2008-05-26 01:43:00,1.55894,1.55894,1.55853,1.55875,32800000.0
2008-05-26 01:44:00,1.55861,1.55861,1.5579,1.55803,32800000.0
2008-05-26 01:45:00,1.55798,1.55816,1.55795,1.55811,38400000.0
2008-05-26 01:46:00,1.55806,1.55818,1.5579,1.55802,42000000.0
2008-05-26 01:47:00,1.55809,1.55839,1.55807,1.55807,20600000.0
2008-05-26 01:48:00,1.55832,1.55857,1.55772,1.55776,32000000.0
2008-05-26 01:49:00,1.55815,1.55828,1.55765,1.5581,21000000.0
2008-05-26 01:50:00,1.55808,1.55816,1.55752,1.55816,34400000.0
2008-05-26 01:51:00,1.55821,1.55835,1.55819,1.55819,28800000.0
2008-05-26 01:52:00,1.55825,1.55826,1.55804,1.55804,47500000.0
2008-05-26 01:53:00,1.55821,1.55825,1.55804,1.55804,34000000.0
2008-05-26 01:54:00,1.55754,1.55762,1.55745,1.55745,53900000.0
2008-05-26 01:55:00,1.55755,1.55768,1.55702,1.55703,56900000.0
2008-05-26 01:56:00,1.55728,1.55772,1.55728,1.55772,51900000.0
2008-05-26 01:57:00,1.55772,1.55801,1.55771,1.55793,27600000.0
2008-05-26 01:58:00,1.55774,1.55774,1.55738,1.55738,30400000.0
2008-05-26 01:59:00,1.55769,1.55779,1.55767,1.55775,36600000.0
2008-05-26 02:00:00,1.55715,1.55746,1.55715,1.55746,51000000.0
2008-05-26 02:01:00,1.55786,1.55786,1.55767,1.55782,57600000.0
2008-05-26 02:02:00,1.55777,1.55832,1.55777,1.55794,77000000.0
2008-05-26 02:03:00,1.5579,1.55805,1.55782,1.55788,90600001.0
2008-05-26 02:04:00,1.55795,1.55833,1.55795,1.55832,77500000.0
2008-05-26 02:05:00,1.55838,1.55838,1.55825,1.55834,85300001.0
2008-05-26 02:06:00,1.55831,1.55852,1.55816,1.55842,85000001.0
2008-05-26 02:07:00,1.55842,1.55842,1.55799,1.55831,204500001.0
2008-05-26 02:08:00,1.55823,1.55831,1.558,1.5581,43200000.0
2008-05-26 02:09:00,1.55822,1.55823,1.55783,1.55823,172800000.0
2008-05-26 02:10:00,1.55785,1.55822,1.55774,1.55782,241600000.0
2008-05-26 02:11:00,1.55773,1.55781,1.55773,1.55781,51700000.0
2008-05-26 02:12:00,1.55779,1.55781,1.55769,1.55774,65300000.0
2008-05-26 02:13:00,1.55778,1.55784,1.55776,1.55776,36800000.0
2008-05-26 02:14:00,1.55783,1.55806,1.55773,1.558,154100000.0
2008-05-26 02:15:00,1.55818,1.55819,1.55788,1.55791,222600000.0
2008-05-26 02:16:00,1.55795,1.55855,1.55781,1.55787,175000000.0
2008-05-26 02:17:00,1.55793,1.55849,1.5577,1.5579,169000000.0
2008-05-26 02:18:00,1.5581,1.5584,1.55773,1.55821,30600000.0
2008-05-26 02:19:00,1.55857,1.55892,1.55857,1.55865,29200000.0
2008-05-26 02:20:00,1.55899,1.55916,1.55886,1.55889,25800000.0
2008-05-26 02:21:00,1.55904,1.55948,1.5588,1.55948,47500000.0
2008-05-26 02:22:00,1.55937,1.55937,1.55919,1.55919,21000000.0
2008-05-26 02:23:00,1.55954,1.55954,1.55927,1.55927,35400000.0
2008-05-26 02:24:00,1.55926,1.55959,1.55924,1.55959,25600000.0
2008-05-26 02:25:00,1.55953,1.55953,1.55923,1.55933,109200000.0
2008-05-26 02:26:00,1.55926,1.55941,1.55906,1.55937,93100000.0
2008-05-26 02:27:00,1.55921,1.55945,1.55921,1.55937,50900000.0
2008-05-26 02:28:00,1.55939,1.55939,1.5589,1.5589,45400000.0
2008-05-26 02:29:00,1.55956,1.55978,1.5591,1.55978,51400001.0
2008-05-26 02:30:00,1.55981,1.55981,1.55935,1.55944,35800000.0
2008-05-26 02:31:00,1.55928,1.55928,1.55895,1.55895,100100000.0
2008-05-26 02:32:00,1.55929,1.55941,1.55914,1.55939,113100000.0
2008-05-26 02:33:00,1.559,1.55904,1.55888,1.55893,263200000.0
2008-05-26 02:34:00,1.55891,1.55943,1.55879,1.5593,86000000.0
2008-05-26 02:35:00,1.5594,1.5594,1.55879,1.55889,124500000.0
2008-05-26 02:36:00,1.55914,1.5592,1.55827,1.55889,164200000.0
2008-05-26 02:37:00,1.55861,1.55885,1.55861,1.55862,100500000.0
2008-05-26 02:38:00,1.55865,1.55876,1.55863,1.55871,43600000.0
2008-05-26 02:39:00,1.55866,1.55866,1.55849,1.55859,30600000.0
2008-05-26 02:40:00,1.5588,1.5589,1.55869,1.5589,58800000.0
2008-05-26 02:41:00,1.55876,1.55892,1.55876,1.55876,29400000.0
2008-05-26 02:42:00,1.55888,1.55888,1.55859,1.55859,23600000.0
2008-05-26 02:43:00,1.55855,1.55865,1.55849,1.55865,57800000.0
2008-05-26 02:44:00,1.55856,1.55856,1.55803,1.55819,87300000.0
2008-05-26 02:45:00,1.55812,1.55842,1.55812,1.55825,44600000.0
2008-05-26 02:46:00,1.5582,1.55839,1.55811,1.55816,177100001.0
2008-05-26 02:47:00,1.5582,1.5588,1.55806,1.5588,228100001.0
2008-05-26 02:48:00,1.55884,1.55884,1.55855,1.55871,99700000.0
2008-05-26 02:49:00,1.55866,1.55903,1.5584,1.55864,64800000.0
2008-05-26 02:50:00,1.55891,1.55911,1.55866,1.55901,110700000.0
2008-05-26 02:51:00,1.55847,1.55851,1.55817,1.55817,70299999.0
2008-05-26 02:52:00,1.55858,1.55865,1.55852,1.55859,37800000.0
2008-05-26 02:53:00,1.55881,1.55922,1.55881,1.5589,34300000.0
2008-05-26 02:54:00,1.55914,1.55953,1.55886,1.55951,45900000.0
2008-05-26 02:55:00,1.55907,1.55926,1.55877,1.55918,37800000.0
2008-05-26 02:56:00,1.5589,1.55899,1.5589,1.55896,55200000.0
2008-05-26 02:57:00,1.55901,1.55908,1.55901,1.55908,37900000.0
2008-05-26 02:58:00,1.55908,1.55918,1.55905,1.55905,52800000.0
2008-05-26 02:59:00,1.55894,1.5591,1.55892,1.55893,62000000.0
2008-05-26 03:00:00,1.55895,1.55901,1.55884,1.55891,113500000.0
2008-05-26 03:01:00,1.55894,1.55901,1.55856,1.55895,40700000.0
2008-05-26 03:02:00,1.55898,1.559,1.55888,1.55896,46200000.0
2008-05-26 03:03:00,1.55895,1.55897,1.5589,1.55892,58300000.0
2008-05-26 03:04:00,1.55913,1.55946,1.55898,1.55943,71100000.0
2008-05-26 03:05:00,1.55899,1.55909,1.55885,1.55888,46400000.0
2008-05-26 03:06:00,1.55884,1.55893,1.55877,1.55887,44400000.0
2008-05-26 03:07:00,1.55888,1.55924,1.55881,1.55919,83600000.0
2008-05-26 03:08:00,1.55937,1.55937,1.55878,1.55886,51900000.0
2008-05-26 03:09:00,1.55915,1.5593,1.55888,1.55925,31000000.0
2008-05-26 03:10:00,1.55871,1.55923,1.55871,1.55923,36000001.0
2008-05-26 03:11:00,1.55884,1.55896,1.55884,1.55892,26800000.0
2008-05-26 03:12:00,1.55894,1.5593,1.5589,1.55909,42000000.0
2008-05-26 03:13:00,1.55875,1.5591,1.5587,1.5591,60000000.0
2008-05-26 03:14:00,1.55912,1.55947,1.55892,1.55935,62600000.0
2008-05-26 03:15:00,1.55904,1.55958,1.55904,1.55931,27800000.0
2008-05-26 03:16:00,1.55918,1.55932,1.55894,1.5593,40000000.0
2008-05-26 03:17:00,1.55925,1.55938,1.55884,1.55938,56200000.0
2008-05-26 03:18:00,1.55931,1.55938,1.55903,1.55938,32800000.0
2008-05-26 03:19:00,1.55936,1.55936,1.55829,1.55834,53000000.0
2008-05-26 03:20:00,1.55805,1.55885,1.55805,1.55872,37600000.0
2008-05-26 03:21:00,1.55829,1.55831,1.55827,1.5583,25000000.0
2008-05-26 03:22:00,1.55831,1.55847,1.55822,1.55847,86000000.0
2008-05-26 03:23:00,1.55843,1.55849,1.55825,1.5583,79100000.0
2008-05-26 03:24:00,1.55827,1.55839,1.55827,1.55835,69900000.0
2008-05-26 03:25:00,1.55879,1.55879,1.55835,1.55835,28200000.0
2008-05-26 03:26:00,1.55823,1.55829,1.55815,1.55818,126200000.0
2008-05-26 03:27:00,1.55818,1.55831,1.55813,1.55823,115000000.0
2008-05-26 03:28:00,1.55807,1.55807,1.55696,1.55696,44400000.0
2008-05-26 03:29:00,1.55719,1.55719,1.55663,1.55684,37200000.0
2008-05-26 03:30:00,1.55685,1.55693,1.55674,1.55677,55200000.0
2008-05-26 03:31:00,1.55723,1.5574,1.55704,1.55709,47300000.0
2008-05-26 03:32:00,1.55675,1.55682,1.55667,1.55671,49000000.0
2008-05-26 03:33:00,1.55704,1.55707,1.55692,1.55692,30600000.0
2008-05-26 03:34:00,1.55681,1.55716,1.55673,1.55678,30200000.0
2008-05-26 03:35:00,1.55684,1.55691,1.55666,1.55673,79500000.0
2008-05-26 03:36:00,1.55681,1.55681,1.55578,1.55622,50600000.0
2008-05-26 03:37:00,1.55614,1.55614,1.55566,1.55608,84900000.0
2008-05-26 03:38:00,1.55588,1.556,1.55582,1.55588,35200000.0
2008-05-26 03:39:00,1.55586,1.55614,1.5558,1.5559,87400000.0
2008-05-26 03:40:00,1.55582,1.55649,1.55579,1.55649,132400001.0
2008-05-26 03:41:00,1.55647,1.55667,1.55647,1.55667,75400000.0
2008-05-26 03:42:00,1.55671,1.55671,1.55638,1.55644,67200000.0
2008-05-26 03:43:00,1.55633,1.5564,1.55625,1.55625,38600000.0
2008-05-26 03:44:00,1.55617,1.5563,1.55615,1.55625,33100000.0
2008-05-26 03:45:00,1.55624,1.55658,1.55614,1.55658,47900001.0
2008-05-26 03:46:00,1.55624,1.55624,1.55599,1.55604,45100000.0
2008-05-26 03:47:00,1.55608,1.55619,1.55603,1.55603,32800000.0
2008-05-26 03:48:00,1.55634,1.55649,1.55619,1.55636,18600000.0
2008-05-26 03:49:00,1.55649,1.55649,1.55613,1.55613,42200000.0
2008-05-26 03:50:00,1.55625,1.55625,1.55587,1.55596,139400002.0
2008-05-26 03:51:00,1.55608,1.55608,1.55567,1.55567,33600000.0
2008-05-26 03:52:00,1.55574,1.55574,1.55538,1.55552,89200000.0
2008-05-26 03:53:00,1.55548,1.55571,1.55543,1.55568,65400001.0
2008-05-26 03:54:00,1.55571,1.55583,1.55565,1.55583,19600000.0
2008-05-26 03:55:00,1.55566,1.55581,1.55565,1.55581,114400000.0
2008-05-26 03:56:00,1.55571,1.55571,1.55543,1.55548,259700000.0
2008-05-26 03:57:00,1.55548,1.55561,1.55546,1.55553,140700000.0
2008-05-26 03:58:00,1.55552,1.55629,1.55536,1.55544,232400000.0
2008-05-26 03:59:00,1.55581,1.556,1.55566,1.55566,163699999.0
2008-05-26 04:00:00,1.55549,1.55577,1.5551,1.5551,108900000.0
2008-05-26 04:01:00,1.55503,1.55539,1.55485,1.55539,113200000.0
2008-05-26 04:02:00,1.55552,1.55568,1.55525,1.55525,108300000.0
2008-05-26 04:03:00,1.55512,1.55519,1.55483,1.55501,86000000.0
2008-05-26 04:04:00,1.55519,1.55553,1.55519,1.55528,166200001.0
2008-05-26 04:05:00,1.55531,1.55589,1.55516,1.55572,207400000.0
2008-05-26 04:06:00,1.5553,1.55572,1.5553,1.55547,92300000.0
2008-05-26 04:07:00,1.55561,1.55587,1.55551,1.55569,146100000.0
2008-05-26 04:08:00,1.55598,1.55626,1.55598,1.5561,66200000.0
2008-05-26 04:09:00,1.55607,1.55607,1.55573,1.55587,25400000.0
2008-05-26 04:10:00,1.55584,1.55584,1.55553,1.55576,107900000.0
2008-05-26 04:11:00,1.55575,1.55609,1.55567,1.55581,42000000.0
2008-05-26 04:12:00,1.55555,1.55569,1.55555,1.55566,66700000.0
2008-05-26 04:13:00,1.55555,1.55572,1.55548,1.55555,64200000.0
2008-05-26 04:14:00,1.55575,1.55667,1.55575,1.55667,86100000.0
2008-05-26 04:15:00,1.55692,1.55729,1.55678,1.55716,85800000.0
2008-05-26 04:16:00,1.55726,1.55729,1.55698,1.55704,87600000.0
2008-05-26 04:17:00,1.55703,1.55712,1.55701,1.55703,55400000.0
2008-05-26 04:18:00,1.55707,1.55722,1.55702,1.55707,126900000.0
2008-05-26 04:19:00,1.55707,1.55714,1.55704,1.55712,59900000.0
2008-05-26 04:20:00,1.55705,1.55709,1.55682,1.55682,150400001.0
2008-05-26 04:21:00,1.55669,1.55669,1.55648,1.55663,44700000.0
2008-05-26 04:22:00,1.55679,1.55683,1.55679,1.55683,27800001.0
2008-05-26 04:23:00,1.5569,1.55697,1.55674,1.55674,32900000.0
2008-05-26 04:24:00,1.55674,1.55682,1.55673,1.55681,146700000.0
2008-05-26 04:25:00,1.55678,1.55718,1.55673,1.55711,215300001.0
2008-05-26 04:26:00,1.55719,1.55736,1.55708,1.55708,129300000.0
2008-05-26 04:27:00,1.55716,1.55733,1.55716,1.55731,60300000.0
2008-05-26 04:28:00,1.55723,1.55728,1.55718,1.55718,61500000.0
2008-05-26 04:29:00,1.55707,1.55759,1.55697,1.55759,86200000.0
2008-05-26 04:30:00,1.55725,1.55771,1.55719,1.55752,83200001.0
2008-05-26 04:31:00,1.55729,1.55767,1.55729,1.55744,45000000.0
2008-05-26 04:32:00,1.55733,1.55733,1.5571,1.55724,25000000.0
2008-05-26 04:33:00,1.55719,1.55724,1.55715,1.55715,19500000.0
2008-05-26 04:34:00,1.55713,1.55715,1.55703,1.55705,51400000.0
2008-05-26 04:35:00,1.557,1.55716,1.55698,1.55698,54300000.0
2008-05-26 04:36:00,1.55683,1.55717,1.55639,1.55715,165600000.0
2008-05-26 04:37:00,1.55715,1.55729,1.55686,1.55717,132400000.0
2008-05-26 04:38:00,1.55721,1.55726,1.55708,1.55708,64500000.0
2008-05-26 04:39:00,1.55688,1.55711,1.55688,1.55705,78600000.0
2008-05-26 04:40:00,1.5569,1.55718,1.5569,1.55718,30400000.0
2008-05-26 04:41:00,1.55692,1.55722,1.55686,1.55712,42800000.0
2008-05-26 04:42:00,1.55699,1.55714,1.55699,1.55709,96400000.0
2008-05-26 04:43:00,1.55699,1.55699,1.55689,1.55689,64800000.0
2008-05-26 04:44:00,1.55689,1.55734,1.55689,1.55732,40400001.0
2008-05-26 04:45:00,1.55715,1.55715,1.55664,1.55686,44000001.0
2008-05-26 04:46:00,1.5569,1.557,1.55688,1.55689,41000000.0
2008-05-26 04:47:00,1.55681,1.55724,1.55679,1.55714,95800000.0
2008-05-26 04:48:00,1.55699,1.55724,1.55699,1.55719,35000000.0
2008-05-26 04:49:00,1.55711,1.55727,1.55681,1.55681,86000000.0
2008-05-26 04:50:00,1.55679,1.55727,1.55679,1.55679,23400000.0
2008-05-26 04:51:00,1.55679,1.55679,1.55679,1.55679,33200000.0
2008-05-26 04:52:00,1.55641,1.55641,1.55524,1.55584,41800000.0
2008-05-26 04:53:00,1.55567,1.55602,1.55563,1.55586,40500000.0
2008-05-26 04:54:00,1.55583,1.55588,1.55563,1.55563,36100000.0
2008-05-26 04:55:00,1.55568,1.55601,1.55563,1.55601,39000000.0
2008-05-26 04:56:00,1.55572,1.55578,1.5557,1.55571,41000000.0
2008-05-26 04:57:00,1.55563,1.55568,1.55563,1.55563,41900000.0
2008-05-26 04:58:00,1.55567,1.55587,1.55567,1.55587,27100000.0
2008-05-26 04:59:00,1.55589,1.55614,1.55589,1.55589,128400001.0
2008-05-26 05:00:00,1.55606,1.55614,1.55586,1.55598,185600000.0
2008-05-26 05:01:00,1.55598,1.55623,1.55598,1.55608,48000001.0
2008-05-26 05:02:00,1.5559,1.55606,1.55588,1.5559,221700000.0
2008-05-26 05:03:00,1.55602,1.55622,1.5559,1.55602,166100000.0
2008-05-26 05:04:00,1.55608,1.55621,1.55606,1.55621,206600000.0
2008-05-26 05:05:00,1.55607,1.55625,1.55592,1.5561,162500000.0
2008-05-26 05:06:00,1.55612,1.55614,1.5559,1.55609,176000000.0
2008-05-26 05:07:00,1.55572,1.55584,1.55523,1.55538,248700001.0
2008-05-26 05:08:00,1.55554,1.55582,1.55549,1.55559,341400001.0
2008-05-26 05:09:00,1.55566,1.55603,1.55554,1.55564,184300001.0
2008-05-26 05:10:00,1.55564,1.55584,1.55563,1.55584,208100000.0
2008-05-26 05:11:00,1.55581,1.55583,1.55566,1.55569,111200000.0
2008-05-26 05:12:00,1.55563,1.55563,1.5553,1.5553,114900000.0
2008-05-26 05:13:00,1.55545,1.5558,1.55545,1.55548,180100000.0
2008-05-26 05:14:00,1.55539,1.55552,1.55527,1.55529,239500000.0
2008-05-26 05:15:00,1.55533,1.55544,1.55525,1.55537,195600000.0
2008-05-26 05:16:00,1.55544,1.55556,1.55533,1.55539,197900000.0
2008-05-26 05:17:00,1.55546,1.55575,1.55532,1.55575,171700002.0
2008-05-26 05:18:00,1.55581,1.5559,1.55563,1.55577,255000000.0
2008-05-26 05:19:00,1.55547,1.55573,1.55537,1.55547,263100000.0
2008-05-26 05:20:00,1.55542,1.55562,1.55537,1.55549,215500000.0
2008-05-26 05:21:00,1.55523,1.55564,1.55515,1.55517,305300000.0
2008-05-26 05:22:00,1.55541,1.55548,1.55535,1.55541,214200000.0
2008-05-26 05:23:00,1.55523,1.55541,1.55523,1.55525,103600000.0
2008-05-26 05:24:00,1.55517,1.55527,1.55515,1.55526,161000000.0
2008-05-26 05:25:00,1.55528,1.5556,1.55523,1.55526,259200000.0
2008-05-26 05:26:00,1.55533,1.55537,1.55526,1.55529,122300000.0
2008-05-26 05:27:00,1.55562,1.5559,1.55545,1.5559,164700001.0
2008-05-26 05:28:00,1.55605,1.55615,1.5558,1.55605,214400000.0
2008-05-26 05:29:00,1.55597,1.55598,1.55567,1.5558,265000000.0
2008-05-26 05:30:00,1.55573,1.55587,1.55557,1.5556,186400001.0
2008-05-26 05:31:00,1.55566,1.55587,1.55556,1.55573,87400000.0
2008-05-26 05:32:00,1.55588,1.55599,1.55577,1.55587,168700000.0
2008-05-26 05:33:00,1.55579,1.55588,1.55564,1.5557,191800001.0
2008-05-26 05:34:00,1.55573,1.556,1.55569,1.5557,212200000.0
2008-05-26 05:35:00,1.55564,1.55602,1.55564,1.55583,254200000.0
2008-05-26 05:36:00,1.55582,1.55608,1.5558,1.55589,166400001.0
2008-05-26 05:37:00,1.55586,1.55599,1.55576,1.55581,185900000.0
2008-05-26 05:38:00,1.5558,1.55609,1.55579,1.55607,144600001.0
2008-05-26 05:39:00,1.55608,1.55615,1.55589,1.55597,168100000.0
2008-05-26 05:40:00,1.55572,1.55605,1.5557,1.55595,216300000.0
2008-05-26 05:42:00,1.55591,1.55591,1.55552,1.55552,228700002.0
2008-05-26 05:43:00,1.5561,1.5561,1.5561,1.5561,110000000.0
2008-05-26 05:44:00,1.55573,1.5559,1.55565,1.5557,110000000.0
2008-05-26 05:45:00,1.55583,1.55605,1.55576,1.55578,139600000.0
2008-05-26 05:46:00,1.55584,1.55669,1.55584,1.55644,174400002.0
2008-05-26 05:47:00,1.55651,1.55666,1.55621,1.5566,177500001.0
2008-05-26 05:48:00,1.55653,1.55708,1.55652,1.55699,235000000.0
2008-05-26 05:49:00,1.55676,1.55685,1.55639,1.55658,184900000.0
2008-05-26 05:50:00,1.55635,1.5567,1.55635,1.55647,263200001.0
2008-05-26 05:51:00,1.55637,1.55648,1.55616,1.55616,159400000.0
2008-05-26 05:52:00,1.55611,1.55637,1.55609,1.55637,213000000.0
2008-05-26 05:53:00,1.55623,1.55623,1.55558,1.55597,96800000.0
2008-05-26 05:54:00,1.55586,1.55607,1.55557,1.55586,192900000.0
2008-05-26 05:55:00,1.55555,1.55585,1.55548,1.55578,215900001.0
2008-05-26 05:56:00,1.55585,1.55604,1.55568,1.55588,119400000.0
2008-05-26 05:57:00,1.55604,1.55627,1.55604,1.55613,154700000.0
2008-05-26 05:58:00,1.55623,1.55724,1.55605,1.5562,139300000.0
2008-05-26 05:59:00,1.55614,1.55614,1.5559,1.55594,56400000.0
2008-05-26 06:00:00,1.55591,1.55591,1.55564,1.55575,204500000.0
2008-05-26 06:01:00,1.55594,1.55611,1.55592,1.55599,172800000.0
2008-05-26 06:02:00,1.55604,1.55619,1.55564,1.55564,216500000.0
2008-05-26 06:03:00,1.55536,1.55536,1.55526,1.55526,38600000.0
2008-05-26 06:04:00,1.55529,1.55531,1.55521,1.55529,196900002.0
2008-05-26 06:05:00,1.55539,1.55558,1.55539,1.55544,432800002.0
2008-05-26 06:06:00,1.55553,1.55562,1.55549,1.55561,60400000.0
2008-05-26 06:07:00,1.55561,1.55561,1.55535,1.55545,351100000.0
2008-05-26 06:08:00,1.5554,1.55559,1.55538,1.55553,521600000.0
2008-05-26 06:09:00,1.55549,1.55582,1.55547,1.5556,399100000.0
2008-05-26 06:10:00,1.55567,1.55577,1.55557,1.55559,291300000.0
2008-05-26 06:11:00,1.55568,1.55622,1.55567,1.55598,433200002.0
2008-05-26 06:12:00,1.55601,1.55639,1.55588,1.55588,240200000.0
2008-05-26 06:13:00,1.55592,1.55607,1.55574,1.55592,346500000.0
2008-05-26 06:14:00,1.55593,1.55593,1.5556,1.55572,342400000.0
2008-05-26 06:15:00,1.55567,1.55581,1.55562,1.55571,171000000.0
2008-05-26 06:16:00,1.55563,1.55573,1.55555,1.55555,195600000.0
2008-05-26 06:17:00,1.55553,1.55564,1.55546,1.55551,165800002.0
2008-05-26 06:18:00,1.55573,1.5559,1.55555,1.55555,293400002.0
2008-05-26 06:19:00,1.55548,1.55576,1.55548,1.55576,169500000.0
2008-05-26 06:20:00,1.55576,1.55591,1.55566,1.55568,325500001.0
2008-05-26 06:21:00,1.55573,1.55583,1.5555,1.55556,227200000.0
2008-05-26 06:22:00,1.55552,1.55574,1.55544,1.55552,227200000.0
2008-05-26 06:23:00,1.55555,1.55568,1.55545,1.55552,243800000.0
2008-05-26 06:24:00,1.55547,1.55561,1.55535,1.55542,314400000.0
2008-05-26 06:25:00,1.55544,1.55551,1.55538,1.55541,214100001.0
2008-05-26 06:26:00,1.55529,1.55531,1.5551,1.55511,324300000.0
2008-05-26 06:27:00,1.55489,1.55501,1.55484,1.55492,367600000.0
2008-05-26 06:28:00,1.55505,1.55546,1.55505,1.55535,364500000.0
2008-05-26 06:29:00,1.55548,1.55555,1.55536,1.55537,99400000.0
2008-05-26 06:30:00,1.55534,1.55554,1.5553,1.55544,327000003.0
2008-05-26 06:31:00,1.5555,1.55561,1.5554,1.55556,148500001.0
2008-05-26 06:32:00,1.55559,1.55597,1.55559,1.55584,203900000.0
2008-05-26 06:33:00,1.55583,1.55594,1.55566,1.55571,248200000.0
2008-05-26 06:34:00,1.55564,1.55579,1.55546,1.5555,201500000.0
2008-05-26 06:35:00,1.5559,1.55613,1.5559,1.55595,130400000.0
2008-05-26 06:36:00,1.556,1.5561,1.556,1.55601,58400000.0
2008-05-26 06:37:00,1.55607,1.55626,1.55607,1.55622,257400002.0
2008-05-26 06:38:00,1.55627,1.55648,1.55624,1.55626,126800000.0
2008-05-26 06:39:00,1.55623,1.55632,1.55619,1.55632,41600000.0
2008-05-26 06:40:00,1.55628,1.55643,1.55622,1.55637,150000001.0
2008-05-26 06:41:00,1.55626,1.55634,1.55619,1.55632,200600001.0
2008-05-26 06:42:00,1.55633,1.55648,1.55626,1.55634,321700002.0
2008-05-26 06:43:00,1.55644,1.55682,1.55644,1.55682,138400000.0
2008-05-26 06:44:00,1.55684,1.55713,1.55684,1.5571,284300001.0
2008-05-26 06:45:00,1.55714,1.55725,1.55707,1.55718,206900000.0
2008-05-26 06:46:00,1.55711,1.55719,1.55704,1.55713,257400001.0
2008-05-26 06:47:00,1.55714,1.55741,1.55714,1.55733,238400001.0
2008-05-26 06:48:00,1.55728,1.55736,1.55716,1.55718,362500001.0
2008-05-26 06:49:00,1.55723,1.55757,1.55713,1.5572,262500002.0
2008-05-26 06:50:00,1.55742,1.55742,1.55721,1.55731,277200001.0
2008-05-26 06:51:00,1.55724,1.55724,1.5567,1.55675,296299998.0
2008-05-26 06:52:00,1.55683,1.55693,1.55675,1.55675,240600000.0
2008-05-26 06:53:00,1.55685,1.55706,1.55666,1.55686,291900001.0
2008-05-26 06:54:00,1.55709,1.55723,1.55692,1.55702,382700000.0
2008-05-26 06:55:00,1.55692,1.55704,1.55684,1.557,305400000.0
2008-05-26 06:56:00,1.55703,1.55709,1.55681,1.55703,225000000.0
2008-05-26 06:57:00,1.55703,1.55713,1.55703,1.55709,76800001.0
2008-05-26 06:58:00,1.55696,1.55701,1.55681,1.55694,208100000.0
2008-05-26 06:59:00,1.55693,1.55702,1.55669,1.55675,325400000.0
2008-05-26 07:00:00,1.5569,1.55695,1.55683,1.55685,136600001.0
2008-05-26 07:01:00,1.55676,1.55712,1.55676,1.55712,323500001.0
2008-05-26 07:02:00,1.55719,1.55745,1.55717,1.55738,421800002.0
2008-05-26 07:03:00,1.55748,1.55764,1.55745,1.55759,159500000.0
2008-05-26 07:04:00,1.55759,1.55769,1.55746,1.55769,321900002.0
2008-05-26 07:05:00,1.55773,1.55775,1.55756,1.55775,107100000.0
2008-05-26 07:06:00,1.55786,1.5579,1.55769,1.5579,199600000.0
2008-05-26 07:07:00,1.55815,1.55832,1.55808,1.55817,197300000.0
2008-05-26 07:08:00,1.55818,1.55833,1.55808,1.55813,255400000.0
2008-05-26 07:09:00,1.55804,1.55821,1.55782,1.55782,210500001.0
2008-05-26 07:10:00,1.55782,1.55782,1.55689,1.55691,383400000.0
2008-05-26 07:11:00,1.55724,1.5575,1.55703,1.55711,314700000.0
2008-05-26 07:12:00,1.55714,1.55769,1.55713,1.55769,253300000.0
2008-05-26 07:13:00,1.55762,1.55772,1.55742,1.55772,193600000.0
2008-05-26 07:14:00,1.55764,1.55764,1.55731,1.55745,506100002.0
2008-05-26 07:15:00,1.55765,1.55788,1.55721,1.5573,263700000.0
2008-05-26 07:16:00,1.55708,1.55734,1.557,1.55711,161200000.0
2008-05-26 07:17:00,1.55698,1.55702,1.55673,1.55673,192600000.0
2008-05-26 07:18:00,1.55672,1.55695,1.55667,1.5569,459500000.0
2008-05-26 07:19:00,1.55678,1.55694,1.55662,1.55691,328900000.0
2008-05-26 07:20:00,1.55689,1.55689,1.55658,1.5566,463300004.0
2008-05-26 07:21:00,1.55659,1.55677,1.55657,1.55677,284900000.0
2008-05-26 07:22:00,1.55672,1.55685,1.55664,1.55677,329100000.0
2008-05-26 07:23:00,1.55684,1.55713,1.55671,1.55683,449800001.0
2008-05-26 07:24:00,1.5568,1.55681,1.55665,1.55668,269100001.0
2008-05-26 07:25:00,1.55674,1.55682,1.55661,1.55676,358500000.0
2008-05-26 07:26:00,1.55664,1.55683,1.55658,1.55676,256300001.0
2008-05-26 07:27:00,1.55664,1.55679,1.55651,1.55679,172600001.0
2008-05-26 07:28:00,1.55673,1.55675,1.5566,1.5566,226200001.0
2008-05-26 07:29:00,1.55649,1.55656,1.55632,1.55634,202500001.0
2008-05-26 07:30:00,1.55632,1.55648,1.55625,1.55632,514200001.0
2008-05-26 07:31:00,1.55635,1.5566,1.55635,1.55652,273200001.0
2008-05-26 07:32:00,1.5565,1.55722,1.5565,1.55666,434600001.0
2008-05-26 07:33:00,1.55597,1.55611,1.55589,1.55599,336200000.0
2008-05-26 07:34:00,1.5561,1.55657,1.5561,1.55646,273900000.0
2008-05-26 07:35:00,1.55664,1.55686,1.55664,1.55682,282400001.0
2008-05-26 07:36:00,1.55668,1.5574,1.55668,1.55739,352700000.0
2008-05-26 07:37:00,1.55681,1.55699,1.55669,1.5568,185700000.0
2008-05-26 07:38:00,1.55675,1.55691,1.55665,1.55665,66800000.0
2008-05-26 07:39:00,1.55666,1.55683,1.55664,1.5568,360500000.0
2008-05-26 07:40:00,1.55665,1.55685,1.55659,1.55664,349900004.0
2008-05-26 07:41:00,1.55668,1.55704,1.55655,1.55669,591400000.0
2008-05-26 07:42:00,1.55661,1.55663,1.55641,1.55648,300100001.0
2008-05-26 07:43:00,1.55637,1.55644,1.55623,1.5564,216700001.0
2008-05-26 07:44:00,1.55645,1.55683,1.55645,1.55672,377800000.0
2008-05-26 07:45:00,1.5567,1.55681,1.55642,1.55642,377200001.0
2008-05-26 07:46:00,1.55639,1.55679,1.55639,1.55662,441600000.0
2008-05-26 07:47:00,1.55668,1.55691,1.55653,1.55655,671200001.0
2008-05-26 07:48:00,1.55662,1.5569,1.55645,1.5565,786500001.0
2008-05-26 07:49:00,1.55644,1.55662,1.55635,1.55654,768199998.0
2008-05-26 07:50:00,1.55656,1.55672,1.55644,1.55662,550600000.0
2008-05-26 07:51:00,1.55661,1.55672,1.55643,1.55669,627400002.0
2008-05-26 07:52:00,1.55669,1.55677,1.55657,1.55659,505700002.0
2008-05-26 07:53:00,1.55655,1.55693,1.55642,1.55666,563100001.0
2008-05-26 07:54:00,1.55663,1.55671,1.55645,1.55656,357800000.0
2008-05-26 07:55:00,1.55659,1.55675,1.55642,1.55654,364200000.0
2008-05-26 07:56:00,1.5567,1.55675,1.55648,1.5566,677100003.0
2008-05-26 07:57:00,1.55654,1.55687,1.55651,1.55662,580700001.0
2008-05-26 07:58:00,1.55665,1.55667,1.55641,1.55648,714500002.0
2008-05-26 07:59:00,1.55658,1.55684,1.5565,1.55659,506699998.0
2008-05-26 08:00:00,1.55664,1.55668,1.55641,1.55656,359600001.0
2008-05-26 08:01:00,1.55656,1.55682,1.55638,1.5565,443100002.0
2008-05-26 08:02:00,1.55651,1.55673,1.55649,1.55653,226300000.0
2008-05-26 08:03:00,1.55661,1.55691,1.55659,1.55666,435800000.0
2008-05-26 08:04:00,1.55671,1.55689,1.55666,1.55686,396100001.0
2008-05-26 08:05:00,1.55659,1.55681,1.55652,1.55681,287900000.0
2008-05-26 08:06:00,1.55687,1.55698,1.5566,1.55674,704700004.0
2008-05-26 08:07:00,1.55671,1.55687,1.55667,1.55668,494000001.0
2008-05-26 08:08:00,1.55662,1.55674,1.55656,1.55664,413999999.0
2008-05-26 08:09:00,1.55667,1.55691,1.55657,1.55673,475800002.0
2008-05-26 08:10:00,1.55673,1.55699,1.55655,1.55699,534600000.0
2008-05-26 08:11:00,1.55714,1.55714,1.55672,1.55689,246500000.0
2008-05-26 08:12:00,1.55696,1.55718,1.55691,1.55709,413400000.0
2008-05-26 08:13:00,1.55711,1.55715,1.55685,1.55691,205500000.0
2008-05-26 08:14:00,1.5569,1.55715,1.55686,1.55686,109200000.0
2008-05-26 08:15:00,1.55679,1.55698,1.55676,1.55687,270600001.0
2008-05-26 08:16:00,1.55695,1.55695,1.55677,1.55683,276700000.0
2008-05-26 08:17:00,1.55683,1.5569,1.55668,1.5567,274500001.0
2008-05-26 08:18:00,1.55674,1.55708,1.55674,1.55701,176400000.0
2008-05-26 08:19:00,1.557,1.55701,1.55681,1.55698,258400000.0
2008-05-26 08:20:00,1.55696,1.55702,1.55683,1.55685,244700000.0
2008-05-26 08:21:00,1.5568,1.55687,1.55624,1.55624,491400001.0
2008-05-26 08:22:00,1.55599,1.55609,1.5559,1.55596,330700001.0
2008-05-26 08:23:00,1.55592,1.55604,1.5557,1.5557,268600001.0
2008-05-26 08:24:00,1.55575,1.5561,1.55571,1.55581,456400000.0
2008-05-26 08:25:00,1.5559,1.55605,1.55583,1.55587,603500001.0
2008-05-26 08:26:00,1.55591,1.55636,1.55591,1.55636,440899997.0
2008-05-26 08:27:00,1.55638,1.5564,1.55613,1.55618,356900000.0
2008-05-26 08:28:00,1.55617,1.5563,1.55607,1.5563,544200003.0
2008-05-26 08:29:00,1.55628,1.55645,1.55622,1.55631,412200000.0
2008-05-26 08:30:00,1.5564,1.55644,1.55622,1.55642,467099999.0
2008-05-26 08:31:00,1.55636,1.55657,1.55631,1.55657,299400000.0
2008-05-26 08:32:00,1.55665,1.55693,1.55638,1.55638,322800001.0
2008-05-26 08:33:00,1.55629,1.55637,1.55626,1.55637,243400000.0
2008-05-26 08:34:00,1.55634,1.55636,1.55613,1.55618,677600003.0
2008-05-26 08:35:00,1.55616,1.55643,1.55616,1.55618,500200001.0
2008-05-26 08:36:00,1.55615,1.55648,1.55603,1.55648,386800002.0
2008-05-26 08:37:00,1.55645,1.55645,1.55611,1.55616,310300000.0
2008-05-26 08:38:00,1.55627,1.55659,1.5562,1.55659,326400000.0
2008-05-26 08:39:00,1.55644,1.5566,1.55628,1.5566,540100003.0
2008-05-26 08:40:00,1.55636,1.55657,1.55613,1.55613,333400001.0
2008-05-26 08:41:00,1.55612,1.5565,1.55602,1.55626,530300003.0
2008-05-26 08:42:00,1.55623,1.55625,1.55598,1.55603,516300002.0
2008-05-26 08:43:00,1.55609,1.55637,1.55597,1.55613,314200000.0
2008-05-26 08:44:00,1.55588,1.55602,1.5558,1.55587,526100001.0
2008-05-26 08:45:00,1.55597,1.55625,1.55582,1.55604,593900000.0
2008-05-26 08:46:00,1.55603,1.55634,1.55594,1.55617,828200006.0
2008-05-26 08:47:00,1.55618,1.55624,1.55601,1.55606,538500001.0
2008-05-26 08:48:00,1.55598,1.55619,1.55583,1.55598,396800000.0
2008-05-26 08:49:00,1.5559,1.55605,1.55577,1.55578,555800002.0
2008-05-26 08:50:00,1.55611,1.55636,1.55603,1.55636,496800002.0
2008-05-26 08:51:00,1.55637,1.55637,1.55587,1.55601,583200002.0
2008-05-26 08:52:00,1.55616,1.55627,1.55597,1.55602,576100002.0
2008-05-26 08:53:00,1.55604,1.55635,1.55596,1.55612,486200002.0
2008-05-26 08:54:00,1.55618,1.55628,1.55602,1.55619,660800000.0
2008-05-26 08:55:00,1.55628,1.55644,1.55614,1.55628,715500001.0
2008-05-26 08:56:00,1.55627,1.5565,1.55617,1.55637,522300001.0
2008-05-26 08:57:00,1.55631,1.55663,1.55627,1.55641,529900003.0
2008-05-26 08:58:00,1.55648,1.55661,1.55629,1.55641,468200001.0
2008-05-26 08:59:00,1.55646,1.55685,1.55646,1.55683,341300000.0
2008-05-26 09:00:00,1.55678,1.55694,1.55662,1.55676,434900000.0
2008-05-26 09:01:00,1.5567,1.55693,1.55663,1.55683,375500001.0
2008-05-26 09:02:00,1.55668,1.55706,1.55668,1.55688,726099999.0
2008-05-26 09:03:00,1.55706,1.55729,1.55692,1.5571,629900001.0
2008-05-26 09:04:00,1.55721,1.55761,1.55712,1.55736,584400001.0
2008-05-26 09:05:00,1.55726,1.55749,1.55718,1.55737,557800000.0
2008-05-26 09:06:00,1.5572,1.5574,1.55692,1.55714,549999998.0
2008-05-26 09:07:00,1.55711,1.55724,1.55692,1.55712,309400001.0
2008-05-26 09:08:00,1.55717,1.55722,1.55693,1.55709,228900000.0
2008-05-26 09:09:00,1.55717,1.55729,1.55699,1.55723,268400000.0
2008-05-26 09:10:00,1.55711,1.55712,1.55673,1.55675,329200001.0
2008-05-26 09:11:00,1.55665,1.55705,1.5566,1.55678,561300000.0
2008-05-26 09:12:00,1.55679,1.55705,1.55673,1.55678,448600000.0
2008-05-26 09:13:00,1.55693,1.55711,1.55684,1.55694,598200002.0
2008-05-26 09:14:00,1.55692,1.55712,1.55684,1.55712,293500000.0
2008-05-26 09:15:00,1.5573,1.55758,1.55711,1.55756,418100001.0
2008-05-26 09:16:00,1.55764,1.55805,1.55756,1.55797,539800001.0
2008-05-26 09:17:00,1.55811,1.55846,1.55811,1.55832,584200000.0
2008-05-26 09:18:00,1.55843,1.55867,1.55838,1.55851,199900000.0
2008-05-26 09:19:00,1.55865,1.55883,1.5585,1.55859,550800002.0
2008-05-26 09:20:00,1.55864,1.55881,1.55864,1.55874,265700000.0
2008-05-26 09:21:00,1.55879,1.55884,1.55861,1.55884,362400000.0
2008-05-26 09:22:00,1.55849,1.55858,1.55839,1.55851,369000002.0
2008-05-26 09:23:00,1.55857,1.55866,1.55849,1.55856,400300003.0
2008-05-26 09:24:00,1.55829,1.55836,1.55742,1.55742,354900002.0
2008-05-26 09:25:00,1.55734,1.55754,1.55706,1.55754,467399999.0
2008-05-26 09:26:00,1.55763,1.5578,1.55754,1.55759,538800003.0
2008-05-26 09:27:00,1.55756,1.55777,1.55756,1.55766,388900000.0
2008-05-26 09:28:00,1.55791,1.55808,1.55777,1.55791,541100002.0
2008-05-26 09:29:00,1.55799,1.55816,1.55776,1.55816,452400002.0
2008-05-26 09:30:00,1.55814,1.55838,1.55789,1.55816,665000000.0
2008-05-26 09:31:00,1.55789,1.55833,1.55789,1.55815,416599999.0
2008-05-26 09:32:00,1.55815,1.55822,1.55802,1.55822,417400000.0
2008-05-26 09:33:00,1.5582,1.5582,1.55794,1.55797,311500002.0
2008-05-26 09:34:00,1.55789,1.558,1.55782,1.55784,441899999.0
2008-05-26 09:35:00,1.55753,1.55779,1.55723,1.55771,249700002.0
2008-05-26 09:36:00,1.55795,1.55804,1.55776,1.5579,431400000.0
2008-05-26 09:37:00,1.55801,1.55806,1.55778,1.55805,419600001.0
2008-05-26 09:38:00,1.55796,1.55823,1.55786,1.55797,394200000.0
2008-05-26 09:39:00,1.55797,1.55807,1.5578,1.5578,414500002.0
2008-05-26 09:40:00,1.55793,1.55846,1.55793,1.55843,421100002.0
2008-05-26 09:41:00,1.55857,1.55859,1.55839,1.55851,517700000.0
2008-05-26 09:42:00,1.55851,1.55874,1.55842,1.55871,483300000.0
2008-05-26 09:43:00,1.55876,1.55885,1.55867,1.55881,299300000.0
2008-05-26 09:44:00,1.55894,1.55934,1.55889,1.55931,397200000.0
2008-05-26 09:45:00,1.55947,1.55947,1.55913,1.55926,554500000.0
2008-05-26 09:46:00,1.55935,1.55939,1.5591,1.5591,276800002.0
2008-05-26 09:47:00,1.55907,1.55921,1.55902,1.55912,448700001.0
2008-05-26 09:48:00,1.55907,1.55922,1.55897,1.55904,311600001.0
2008-05-26 09:49:00,1.55913,1.55915,1.55883,1.55885,553700002.0
2008-05-26 09:50:00,1.55875,1.55878,1.55842,1.55844,470200000.0
2008-05-26 09:51:00,1.55831,1.55846,1.55817,1.55822,428000000.0
2008-05-26 09:52:00,1.55824,1.55884,1.55824,1.55884,437900000.0
2008-05-26 09:53:00,1.55886,1.55911,1.55865,1.55899,357000002.0
2008-05-26 09:54:00,1.55909,1.55921,1.55885,1.55915,483300000.0
2008-05-26 09:55:00,1.55915,1.55917,1.55881,1.55905,559000000.0
2008-05-26 09:56:00,1.55912,1.55949,1.55906,1.55949,347600001.0
2008-05-26 09:57:00,1.5597,1.56028,1.55961,1.56001,605500001.0
2008-05-26 09:58:00,1.56019,1.56031,1.55929,1.55929,766000001.0
2008-05-26 09:59:00,1.55918,1.55938,1.55895,1.5593,569700001.0
2008-05-26 10:00:00,1.55933,1.55933,1.55906,1.55916,202400000.0
2008-05-26 10:01:00,1.55905,1.55917,1.55865,1.55903,683100001.0
2008-05-26 10:02:00,1.55925,1.55959,1.55916,1.55943,568300000.0
2008-05-26 10:03:00,1.55933,1.55964,1.55929,1.55947,412300000.0
2008-05-26 10:04:00,1.55932,1.55933,1.55858,1.55858,354800001.0
2008-05-26 10:05:00,1.55837,1.55855,1.55815,1.55818,418400000.0
2008-05-26 10:06:00,1.55812,1.55849,1.55809,1.55821,531900001.0
2008-05-26 10:07:00,1.55832,1.55862,1.55805,1.55827,577900000.0
2008-05-26 10:08:00,1.55834,1.55862,1.55831,1.55842,537800000.0
2008-05-26 10:09:00,1.55849,1.55885,1.55844,1.5586,527900004.0
2008-05-26 10:10:00,1.55876,1.55895,1.55854,1.55854,360000001.0
2008-05-26 10:11:00,1.55852,1.55891,1.55848,1.55887,387200001.0
2008-05-26 10:12:00,1.55886,1.55913,1.55885,1.5589,491200002.0
2008-05-26 10:13:00,1.55885,1.5589,1.55869,1.55878,421200000.0
2008-05-26 10:14:00,1.55872,1.55889,1.55845,1.55845,522300001.0
2008-05-26 10:15:00,1.55831,1.55875,1.55827,1.55863,423600001.0
2008-05-26 10:16:00,1.55871,1.55871,1.55842,1.55846,367099999.0
2008-05-26 10:17:00,1.55847,1.55855,1.55808,1.55813,330700000.0
2008-05-26 10:18:00,1.55818,1.55844,1.55811,1.55811,451200000.0
2008-05-26 10:19:00,1.55818,1.55834,1.55801,1.55806,362800002.0
2008-05-26 10:20:00,1.55809,1.55809,1.55776,1.55784,509500002.0
2008-05-26 10:21:00,1.5575,1.5578,1.55745,1.55753,356300002.0
2008-05-26 10:22:00,1.55741,1.55761,1.55729,1.55744,375100001.0
2008-05-26 10:23:00,1.55748,1.55771,1.5574,1.55769,499000002.0
2008-05-26 10:24:00,1.55781,1.55806,1.55777,1.55795,435800001.0
2008-05-26 10:25:00,1.55806,1.55808,1.55781,1.55801,379800001.0
2008-05-26 10:26:00,1.55798,1.55822,1.55764,1.55764,478900001.0
2008-05-26 10:27:00,1.55769,1.55769,1.55714,1.55732,534400004.0
2008-05-26 10:28:00,1.55732,1.55753,1.55721,1.55729,686400002.0
2008-05-26 10:29:00,1.55738,1.55758,1.5573,1.55754,512100000.0
2008-05-26 10:30:00,1.55751,1.5577,1.55728,1.55744,638300001.0
2008-05-26 10:31:00,1.55756,1.55778,1.55737,1.55752,508900001.0
2008-05-26 10:32:00,1.55746,1.55769,1.55736,1.55763,521000000.0
2008-05-26 10:33:00,1.55761,1.55775,1.55742,1.55763,469400002.0
2008-05-26 10:34:00,1.55757,1.55781,1.5575,1.55758,370600001.0
2008-05-26 10:35:00,1.55766,1.5578,1.55758,1.55761,462900000.0
2008-05-26 10:36:00,1.55775,1.55794,1.55755,1.55771,528300002.0
2008-05-26 10:37:00,1.55767,1.55767,1.55739,1.55753,500700000.0
2008-05-26 10:38:00,1.5575,1.55763,1.55738,1.5575,396200001.0
2008-05-26 10:39:00,1.55744,1.55761,1.5573,1.55751,444700001.0
2008-05-26 10:40:00,1.55752,1.55752,1.55714,1.55716,332800000.0
2008-05-26 10:41:00,1.55715,1.55719,1.55678,1.55713,638400001.0
2008-05-26 10:42:00,1.55717,1.55717,1.55688,1.55688,385100001.0
2008-05-26 10:43:00,1.55666,1.55707,1.5566,1.55684,447900000.0
2008-05-26 10:44:00,1.55698,1.55721,1.55671,1.55705,519400000.0
2008-05-26 10:45:00,1.55712,1.55741,1.55699,1.55699,501500000.0
2008-05-26 10:46:00,1.55722,1.55808,1.55722,1.55793,290600000.0
2008-05-26 10:47:00,1.55799,1.55801,1.5576,1.5576,404300001.0
2008-05-26 10:48:00,1.55765,1.55781,1.55728,1.55739,569800001.0
2008-05-26 10:49:00,1.55736,1.55767,1.55721,1.55767,390800000.0
2008-05-26 10:50:00,1.55763,1.55807,1.55759,1.55771,574600000.0
2008-05-26 10:51:00,1.55749,1.55774,1.55742,1.55767,512199999.0
2008-05-26 10:52:00,1.55775,1.55775,1.55713,1.55719,318200000.0
2008-05-26 10:53:00,1.55717,1.55726,1.55699,1.55708,358000001.0
2008-05-26 10:54:00,1.55725,1.55738,1.55711,1.5572,508300000.0
2008-05-26 10:55:00,1.55712,1.55712,1.55621,1.55653,454800001.0
2008-05-26 10:56:00,1.55661,1.55675,1.5564,1.55664,543200001.0
2008-05-26 10:57:00,1.55667,1.55673,1.55643,1.55658,333500000.0
2008-05-26 10:58:00,1.55652,1.55667,1.55632,1.55647,393600000.0
2008-05-26 10:59:00,1.55633,1.55653,1.55616,1.55632,875800000.0
2008-05-26 11:00:00,1.55652,1.55655,1.5562,1.55621,424100000.0
2008-05-26 11:01:00,1.55621,1.55664,1.55616,1.55619,522400002.0
2008-05-26 11:02:00,1.55609,1.55651,1.55609,1.55651,496100000.0
2008-05-26 11:03:00,1.5565,1.5566,1.55635,1.55651,229400000.0
2008-05-26 11:04:00,1.55654,1.55664,1.55628,1.55655,474800001.0
2008-05-26 11:05:00,1.5565,1.55719,1.5565,1.55715,434200000.0
2008-05-26 11:06:00,1.55723,1.55734,1.55695,1.55723,623600002.0
2008-05-26 11:07:00,1.55723,1.55744,1.55713,1.55718,244700000.0
2008-05-26 11:08:00,1.55737,1.55771,1.55737,1.55766,386400001.0
2008-05-26 11:09:00,1.55778,1.5582,1.55777,1.55797,402800002.0
2008-05-26 11:10:00,1.55784,1.55796,1.55769,1.55773,471400000.0
2008-05-26 11:11:00,1.55751,1.5578,1.55745,1.55767,565100000.0
2008-05-26 11:12:00,1.55773,1.55778,1.55751,1.5576,501500000.0
2008-05-26 11:13:00,1.55766,1.55782,1.55749,1.55781,373400002.0
2008-05-26 11:14:00,1.55786,1.5581,1.55774,1.5581,424400000.0
2008-05-26 11:15:00,1.55815,1.55823,1.5579,1.5579,558800005.0
2008-05-26 11:16:00,1.55799,1.5581,1.55782,1.55807,427800000.0
2008-05-26 11:17:00,1.55799,1.55821,1.55792,1.55804,418600000.0
2008-05-26 11:18:00,1.55809,1.55823,1.55787,1.55802,449400001.0
2008-05-26 11:19:00,1.55795,1.55808,1.55787,1.55794,380600001.0
2008-05-26 11:20:00,1.55772,1.55791,1.55762,1.5578,633700003.0
2008-05-26 11:21:00,1.55777,1.55799,1.55761,1.55762,569200000.0
2008-05-26 11:22:00,1.55777,1.558,1.55767,1.55787,550500001.0
2008-05-26 11:23:00,1.55787,1.55802,1.55767,1.55802,447600001.0
2008-05-26 11:24:00,1.55795,1.55809,1.55792,1.55802,464099999.0
2008-05-26 11:25:00,1.55803,1.5581,1.55792,1.5581,381800001.0
2008-05-26 11:26:00,1.55802,1.55813,1.55789,1.558,527499999.0
2008-05-26 11:27:00,1.55792,1.55812,1.55773,1.55798,623900000.0
2008-05-26 11:28:00,1.55795,1.55815,1.55787,1.55787,343700001.0
2008-05-26 11:29:00,1.55799,1.55803,1.55775,1.55796,491500002.0
2008-05-26 11:30:00,1.558,1.55815,1.55791,1.55799,446800001.0
2008-05-26 11:31:00,1.55792,1.55814,1.55779,1.55797,643700002.0
2008-05-26 11:32:00,1.55781,1.55799,1.5577,1.55796,435000003.0
2008-05-26 11:33:00,1.55794,1.5581,1.5579,1.55802,584000002.0
2008-05-26 11:34:00,1.55809,1.5585,1.55809,1.55815,599000000.0
2008-05-26 11:35:00,1.55847,1.55871,1.55836,1.55849,572400001.0
2008-05-26 11:36:00,1.55836,1.55871,1.55836,1.55856,486100000.0
2008-05-26 11:37:00,1.55855,1.55855,1.55826,1.55833,546000003.0
2008-05-26 11:38:00,1.55842,1.55866,1.55838,1.55844,538300000.0
2008-05-26 11:39:00,1.55836,1.55856,1.55817,1.55818,670300001.0
2008-05-26 11:40:00,1.55831,1.55846,1.5582,1.55835,677900001.0
2008-05-26 11:41:00,1.55836,1.55854,1.55812,1.5583,809100002.0
2008-05-26 11:42:00,1.55835,1.55845,1.55812,1.55842,594000000.0
2008-05-26 11:43:00,1.55847,1.55855,1.55828,1.55839,575100002.0
2008-05-26 11:44:00,1.55839,1.55861,1.5583,1.55849,630500002.0
2008-05-26 11:45:00,1.55849,1.55877,1.55847,1.55864,521600000.0
2008-05-26 11:46:00,1.55859,1.5586,1.55843,1.55856,513200001.0
2008-05-26 11:47:00,1.55863,1.55894,1.5586,1.55862,413200000.0
2008-05-26 11:48:00,1.55857,1.55857,1.55807,1.55837,593900000.0
2008-05-26 11:49:00,1.55852,1.55861,1.55831,1.55849,426200000.0
2008-05-26 11:50:00,1.55855,1.55859,1.55832,1.55852,314800000.0
2008-05-26 11:51:00,1.55867,1.55903,1.55859,1.55884,169300000.0
2008-05-26 11:52:00,1.55882,1.55886,1.55866,1.55866,212300000.0
2008-05-26 11:53:00,1.55867,1.55882,1.55859,1.55863,220500000.0
2008-05-26 11:54:00,1.55848,1.55881,1.55848,1.55859,359600000.0
2008-05-26 11:55:00,1.55858,1.55863,1.55845,1.55853,467800003.0
2008-05-26 11:56:00,1.55847,1.55847,1.55799,1.55821,440600000.0
2008-05-26 11:57:00,1.55831,1.55833,1.558,1.55818,465000000.0
2008-05-26 11:58:00,1.55825,1.55832,1.55804,1.55806,436800001.0
2008-05-26 11:59:00,1.55814,1.55846,1.55806,1.55806,407400000.0
2008-05-26 12:00:00,1.55814,1.5583,1.558,1.55815,479600001.0
2008-05-26 12:01:00,1.55815,1.55826,1.55797,1.55806,463700000.0
2008-05-26 12:02:00,1.55805,1.55814,1.55793,1.55798,373800000.0
2008-05-26 12:03:00,1.55786,1.55807,1.55778,1.5579,341900000.0
2008-05-26 12:04:00,1.55778,1.55785,1.55744,1.55764,343100000.0
2008-05-26 12:05:00,1.55763,1.55763,1.55731,1.55738,354500000.0
2008-05-26 12:06:00,1.55728,1.55728,1.5567,1.5567,401799997.0
2008-05-26 12:07:00,1.55656,1.5566,1.55627,1.55627,346900000.0
2008-05-26 12:08:00,1.55612,1.55684,1.55612,1.55684,564300002.0
2008-05-26 12:09:00,1.55688,1.55705,1.55675,1.55704,546000000.0
2008-05-26 12:10:00,1.55707,1.55716,1.55689,1.55709,343700000.0
2008-05-26 12:11:00,1.557,1.55709,1.5568,1.55689,243300001.0
2008-05-26 12:12:00,1.55688,1.55708,1.55682,1.55708,216700001.0
2008-05-26 12:13:00,1.55717,1.55731,1.55701,1.55724,519000001.0
2008-05-26 12:14:00,1.55716,1.55737,1.55697,1.55737,577000001.0
2008-05-26 12:15:00,1.55719,1.55731,1.55706,1.55708,273000000.0
2008-05-26 12:16:00,1.55707,1.55716,1.55691,1.55698,407600001.0
2008-05-26 12:17:00,1.55689,1.55711,1.55689,1.55711,218400002.0
2008-05-26 12:18:00,1.55718,1.55727,1.55694,1.55724,326900000.0
2008-05-26 12:19:00,1.55724,1.55728,1.55696,1.55706,491700001.0
2008-05-26 12:20:00,1.55713,1.55728,1.55702,1.55718,415400001.0
2008-05-26 12:21:00,1.55716,1.55726,1.55706,1.55724,380600002.0
2008-05-26 12:22:00,1.55724,1.55731,1.55711,1.55716,259800000.0
2008-05-26 12:23:00,1.55726,1.55731,1.55708,1.55724,419900001.0
2008-05-26 12:24:00,1.55711,1.55741,1.55708,1.55734,666700001.0
2008-05-26 12:25:00,1.55732,1.55746,1.55717,1.55734,391800000.0
2008-05-26 12:26:00,1.55717,1.55735,1.55712,1.55735,520000003.0
2008-05-26 12:27:00,1.55725,1.55732,1.55712,1.55719,453200000.0
2008-05-26 12:28:00,1.55712,1.55729,1.55697,1.55715,458500000.0
2008-05-26 12:29:00,1.55709,1.55714,1.55687,1.55691,649800001.0
2008-05-26 12:30:00,1.5571,1.55727,1.55702,1.5572,575100001.0
2008-05-26 12:31:00,1.55722,1.55729,1.55697,1.55712,607700002.0
2008-05-26 12:32:00,1.55712,1.5573,1.55697,1.55707,568600000.0
2008-05-26 12:33:00,1.55709,1.55737,1.55706,1.5571,637800001.0
2008-05-26 12:34:00,1.55706,1.55734,1.55692,1.55703,645500002.0
2008-05-26 12:35:00,1.557,1.55716,1.55682,1.55712,622800001.0
2008-05-26 12:36:00,1.55701,1.55704,1.55682,1.55691,444200001.0
2008-05-26 12:37:00,1.55696,1.5572,1.55696,1.55719,544500005.0
2008-05-26 12:38:00,1.55714,1.55714,1.55654,1.55673,661200001.0
2008-05-26 12:39:00,1.55722,1.55724,1.55701,1.55715,520900001.0
2008-05-26 12:40:00,1.55706,1.55722,1.557,1.55709,488100001.0
2008-05-26 12:41:00,1.55717,1.55744,1.55717,1.55733,228900000.0
2008-05-26 12:42:00,1.5574,1.55755,1.5573,1.55748,351800000.0
2008-05-26 12:43:00,1.55747,1.5575,1.55725,1.55733,401600000.0
2008-05-26 12:44:00,1.55736,1.55756,1.55719,1.55733,369000001.0
2008-05-26 12:45:00,1.5575,1.55779,1.55735,1.55764,509500002.0
2008-05-26 12:46:00,1.55755,1.55783,1.55755,1.55772,409500000.0
2008-05-26 12:47:00,1.55776,1.55794,1.55767,1.55776,378200001.0
2008-05-26 12:48:00,1.55781,1.55796,1.5577,1.55776,426800001.0
2008-05-26 12:49:00,1.55784,1.55812,1.55775,1.55789,482200001.0
2008-05-26 12:50:00,1.55799,1.55827,1.55793,1.55818,579000001.0
2008-05-26 12:51:00,1.55816,1.55843,1.55802,1.55818,417300000.0
2008-05-26 12:52:00,1.55823,1.55823,1.55769,1.5581,327500001.0
2008-05-26 12:53:00,1.55817,1.55852,1.55807,1.55825,269200001.0
2008-05-26 12:54:00,1.55824,1.55845,1.55815,1.55829,397000002.0
2008-05-26 12:55:00,1.55834,1.5585,1.55819,1.55825,555100001.0
2008-05-26 12:56:00,1.55805,1.55826,1.55742,1.55797,423100002.0
2008-05-26 12:57:00,1.55828,1.55846,1.5581,1.55844,502999999.0
2008-05-26 12:58:00,1.55851,1.55866,1.55845,1.5586,327900002.0
2008-05-26 12:59:00,1.55867,1.5589,1.55856,1.55871,690000001.0
2008-05-26 13:00:00,1.55868,1.55872,1.55858,1.5587,198500000.0
2008-05-26 13:01:00,1.55854,1.55864,1.55843,1.55853,333500002.0
2008-05-26 13:02:00,1.55842,1.55879,1.55842,1.55861,348000001.0
2008-05-26 13:03:00,1.5586,1.55869,1.55841,1.55857,448200002.0
2008-05-26 13:04:00,1.55856,1.5587,1.55854,1.55859,264700000.0
2008-05-26 13:05:00,1.55842,1.55849,1.55836,1.55842,137800000.0
2008-05-26 13:06:00,1.55856,1.55876,1.55839,1.55872,379700001.0
2008-05-26 13:07:00,1.55858,1.55876,1.55858,1.55866,282800000.0
2008-05-26 13:08:00,1.55856,1.55857,1.55837,1.55848,162200000.0
2008-05-26 13:09:00,1.5583,1.55864,1.5583,1.55838,299100001.0
2008-05-26 13:10:00,1.55847,1.55854,1.55843,1.55845,134400000.0
2008-05-26 13:11:00,1.55855,1.55874,1.55826,1.55847,394600000.0
2008-05-26 13:12:00,1.55836,1.55842,1.55827,1.55835,297300000.0
2008-05-26 13:13:00,1.5584,1.55854,1.55833,1.55849,326900000.0
2008-05-26 13:14:00,1.55855,1.55863,1.5585,1.5585,307600000.0
2008-05-26 13:15:00,1.55859,1.55886,1.55846,1.55885,421200000.0
2008-05-26 13:16:00,1.55875,1.55883,1.5587,1.5587,109800000.0
2008-05-26 13:17:00,1.55872,1.55872,1.55851,1.55862,125100000.0
2008-05-26 13:18:00,1.55866,1.55871,1.55835,1.55841,294300000.0
2008-05-26 13:19:00,1.55831,1.55848,1.55816,1.55841,269100000.0
2008-05-26 13:20:00,1.55843,1.55859,1.55833,1.55854,196800001.0
2008-05-26 13:21:00,1.55857,1.5586,1.55852,1.55857,165800002.0
2008-05-26 13:22:00,1.55859,1.55868,1.55847,1.55865,223800001.0
2008-05-26 13:23:00,1.55859,1.55891,1.55859,1.55877,249400000.0
2008-05-26 13:24:00,1.55888,1.55888,1.55875,1.55875,220700000.0
2008-05-26 13:25:00,1.5586,1.5586,1.55844,1.55844,149000000.0
2008-05-26 13:26:00,1.55868,1.55879,1.55858,1.5587,214100001.0
2008-05-26 13:27:00,1.55865,1.55881,1.5585,1.55868,266400000.0
2008-05-26 13:28:00,1.55876,1.55886,1.55845,1.55852,479600001.0
2008-05-26 13:29:00,1.55842,1.55861,1.55826,1.5584,633500003.0
2008-05-26 13:30:00,1.55849,1.55872,1.55832,1.55844,639100000.0
2008-05-26 13:31:00,1.55834,1.55856,1.55815,1.55828,558000000.0
2008-05-26 13:32:00,1.55831,1.55847,1.55817,1.55838,181000001.0
2008-05-26 13:33:00,1.55857,1.55871,1.55848,1.55849,418900002.0
2008-05-26 13:34:00,1.55855,1.5586,1.55837,1.55849,295200002.0
2008-05-26 13:35:00,1.55845,1.55848,1.55812,1.5584,432300002.0
2008-05-26 13:36:00,1.55829,1.55836,1.55813,1.5582,451500001.0
2008-05-26 13:37:00,1.55823,1.5586,1.55823,1.55846,423900000.0
2008-05-26 13:38:00,1.55855,1.55855,1.55776,1.55811,397900000.0
2008-05-26 13:39:00,1.5584,1.55861,1.55839,1.55842,307299999.0
2008-05-26 13:40:00,1.55845,1.55857,1.55825,1.55842,413800000.0
2008-05-26 13:41:00,1.55852,1.55852,1.55824,1.55833,237900001.0
2008-05-26 13:42:00,1.55841,1.55849,1.55835,1.55847,167100000.0
2008-05-26 13:43:00,1.55848,1.55854,1.55843,1.55845,100000000.0
2008-05-26 13:44:00,1.55839,1.55854,1.55828,1.5584,248300000.0
2008-05-26 13:45:00,1.55832,1.55832,1.55792,1.55792,469300000.0
2008-05-26 13:46:00,1.5579,1.55809,1.5578,1.55806,424100001.0
2008-05-26 13:47:00,1.55798,1.55798,1.5565,1.55731,512400001.0
2008-05-26 13:48:00,1.55736,1.55741,1.55719,1.55737,239500001.0
2008-05-26 13:49:00,1.5574,1.55763,1.5574,1.55755,215500002.0
2008-05-26 13:50:00,1.55758,1.55769,1.55739,1.55762,320300002.0
2008-05-26 13:51:00,1.55766,1.55768,1.55753,1.55763,244500001.0
2008-05-26 13:52:00,1.55757,1.55766,1.55729,1.55756,410200001.0
2008-05-26 13:53:00,1.55737,1.55749,1.55712,1.55712,506800001.0
2008-05-26 13:54:00,1.5571,1.5576,1.5571,1.55716,380600001.0
2008-05-26 13:55:00,1.55715,1.55715,1.55678,1.55682,353400004.0
2008-05-26 13:56:00,1.55692,1.55723,1.55692,1.55707,433900000.0
2008-05-26 13:57:00,1.55697,1.55745,1.55697,1.55736,382000001.0
2008-05-26 13:58:00,1.55727,1.55742,1.55718,1.55729,226000001.0
2008-05-26 13:59:00,1.55728,1.55759,1.55728,1.55747,430800000.0
2008-05-26 14:00:00,1.55747,1.55755,1.55736,1.55737,312400000.0
2008-05-26 14:01:00,1.55744,1.55748,1.55729,1.55732,387500001.0
2008-05-26 14:02:00,1.55713,1.55724,1.5566,1.55705,295600000.0
2008-05-26 14:03:00,1.55728,1.55738,1.55717,1.55722,421700000.0
2008-05-26 14:04:00,1.55729,1.55761,1.55722,1.55727,415900000.0
2008-05-26 14:05:00,1.55727,1.55745,1.55717,1.55729,388700001.0
2008-05-26 14:06:00,1.55732,1.55743,1.55714,1.55727,354200000.0
2008-05-26 14:07:00,1.5574,1.55754,1.55725,1.55731,311100000.0
2008-05-26 14:08:00,1.55731,1.55759,1.55717,1.55722,363200001.0
2008-05-26 14:09:00,1.55725,1.55757,1.5572,1.5572,206400000.0
2008-05-26 14:10:00,1.55729,1.55751,1.55724,1.55741,301600002.0
2008-05-26 14:11:00,1.55747,1.55755,1.55732,1.55755,98400000.0
2008-05-26 14:12:00,1.55752,1.5577,1.55742,1.55754,237500000.0
2008-05-26 14:13:00,1.55747,1.5577,1.55743,1.5577,153500000.0
2008-05-26 14:14:00,1.5577,1.55783,1.55761,1.55774,251700000.0
2008-05-26 14:15:00,1.55816,1.55851,1.55805,1.55827,349400000.0
2008-05-26 14:16:00,1.55821,1.55821,1.55794,1.55807,194500000.0
2008-05-26 14:17:00,1.55816,1.55832,1.55792,1.55802,623500002.0
2008-05-26 14:18:00,1.55803,1.55825,1.55793,1.55806,310100001.0
2008-05-26 14:19:00,1.55801,1.55828,1.55789,1.55803,433900000.0
2008-05-26 14:20:00,1.55809,1.5581,1.55792,1.55808,195400001.0
2008-05-26 14:21:00,1.55808,1.55809,1.55789,1.55791,388300000.0
2008-05-26 14:22:00,1.55797,1.55811,1.55774,1.55794,628300001.0
2008-05-26 14:23:00,1.55805,1.55813,1.55786,1.55789,191600000.0
2008-05-26 14:24:00,1.55801,1.55807,1.5577,1.55779,414500000.0
2008-05-26 14:25:00,1.55773,1.55809,1.55771,1.55786,601200002.0
2008-05-26 14:26:00,1.55789,1.55803,1.5578,1.55791,572400001.0
2008-05-26 14:27:00,1.55798,1.55807,1.55774,1.55795,440000000.0
2008-05-26 14:28:00,1.55795,1.55795,1.55749,1.55792,33000000.0
2008-05-26 14:29:00,1.55793,1.55794,1.55765,1.55794,48000000.0
2008-05-26 14:30:00,1.55796,1.55796,1.55737,1.55796,38200000.0
2008-05-26 14:31:00,1.55771,1.55797,1.55771,1.55788,39500000.0
2008-05-26 14:32:00,1.55819,1.55838,1.55819,1.55828,26200000.0
2008-05-26 14:33:00,1.55803,1.55826,1.55796,1.55811,32300000.0
2008-05-26 14:34:00,1.55806,1.55816,1.558,1.55816,24100000.0
2008-05-26 14:35:00,1.55835,1.55835,1.55818,1.55821,29600000.0
2008-05-26 14:36:00,1.55834,1.55844,1.5578,1.5578,41600000.0
2008-05-26 14:37:00,1.55825,1.55829,1.558,1.55809,31800000.0
2008-05-26 14:38:00,1.55805,1.55811,1.55778,1.55811,21600000.0
2008-05-26 14:39:00,1.55786,1.55809,1.55756,1.55799,26600000.0
2008-05-26 14:40:00,1.55796,1.55811,1.55786,1.55796,34100000.0
2008-05-26 14:41:00,1.55801,1.55811,1.55789,1.5581,41100000.0
2008-05-26 14:42:00,1.55797,1.558,1.55724,1.55724,29800000.0
2008-05-26 14:43:00,1.55772,1.55795,1.55771,1.55785,42400000.0
2008-05-26 14:44:00,1.55797,1.55809,1.55785,1.55791,48100000.0
2008-05-26 14:45:00,1.55783,1.55809,1.55765,1.55799,74000001.0
2008-05-26 14:46:00,1.55815,1.55831,1.55798,1.55812,36600000.0
2008-05-26 14:47:00,1.55811,1.55843,1.5581,1.55832,42500000.0
2008-05-26 14:48:00,1.55834,1.55837,1.55817,1.55835,28000000.0
2008-05-26 14:49:00,1.55826,1.55826,1.55807,1.55811,54700000.0
2008-05-26 14:50:00,1.55798,1.55823,1.55798,1.55821,42400000.0
2008-05-26 14:51:00,1.55825,1.55848,1.55823,1.55828,35400000.0
2008-05-26 14:52:00,1.55815,1.55845,1.55815,1.55845,48000001.0
2008-05-26 14:53:00,1.5584,1.55857,1.55801,1.55842,30200000.0
2008-05-26 14:54:00,1.55848,1.55848,1.55798,1.558,25400000.0
2008-05-26 14:55:00,1.55838,1.5586,1.55833,1.5584,38800000.0
2008-05-26 14:56:00,1.55847,1.5586,1.55837,1.55856,33300000.0
2008-05-26 14:57:00,1.55846,1.5586,1.55828,1.55828,32000000.0
2008-05-26 14:58:00,1.55837,1.55843,1.55793,1.55793,34800000.0
2008-05-26 14:59:00,1.55797,1.5581,1.55792,1.558,37500000.0
2008-05-26 15:00:00,1.55817,1.55841,1.55791,1.55791,35000000.0
2008-05-26 15:01:00,1.55828,1.55828,1.55802,1.55813,18200000.0
2008-05-26 15:02:00,1.55824,1.55824,1.55802,1.55802,35600000.0
2008-05-26 15:03:00,1.5581,1.55829,1.55774,1.55787,34800000.0
2008-05-26 15:04:00,1.55796,1.55813,1.55779,1.55813,31200000.0
2008-05-26 15:05:00,1.55803,1.55809,1.55785,1.55785,32800000.0
2008-05-26 15:06:00,1.55806,1.55818,1.55759,1.55818,43000000.0
2008-05-26 15:07:00,1.55831,1.55831,1.55784,1.55823,66100000.0
2008-05-26 15:08:00,1.55797,1.5581,1.55774,1.5581,46100000.0
2008-05-26 15:09:00,1.55821,1.55834,1.55806,1.55828,33200000.0
2008-05-26 15:10:00,1.55825,1.55827,1.55803,1.55803,33800000.0
2008-05-26 15:11:00,1.55803,1.55823,1.55803,1.55814,29800000.0
2008-05-26 15:12:00,1.55814,1.55832,1.55807,1.55808,50200000.0
2008-05-26 15:13:00,1.55821,1.55821,1.55793,1.55793,44300000.0
2008-05-26 15:14:00,1.55797,1.55797,1.55778,1.55783,37600000.0
2008-05-26 15:15:00,1.55786,1.55797,1.55739,1.55777,71400001.0
2008-05-26 15:16:00,1.55776,1.55802,1.55776,1.55799,26700000.0
2008-05-26 15:17:00,1.55806,1.55806,1.55779,1.5579,29600000.0
2008-05-26 15:18:00,1.55784,1.55791,1.55755,1.5578,37600000.0
2008-05-26 15:19:00,1.5581,1.55814,1.55793,1.55796,26600000.0
2008-05-26 15:20:00,1.55807,1.55824,1.55807,1.55815,30800000.0
2008-05-26 15:21:00,1.55814,1.55826,1.55808,1.55826,31600000.0
2008-05-26 15:22:00,1.55804,1.55833,1.55803,1.55824,45200000.0
2008-05-26 15:23:00,1.55831,1.55831,1.55807,1.55822,28900000.0
2008-05-26 15:24:00,1.55826,1.55832,1.55804,1.55817,22000000.0
2008-05-26 15:25:00,1.55804,1.55817,1.55793,1.55794,17200000.0
2008-05-26 15:26:00,1.55801,1.55803,1.55785,1.55803,47900000.0
2008-05-26 15:27:00,1.55792,1.55807,1.55787,1.55797,38600000.0
2008-05-26 15:28:00,1.55777,1.55787,1.55775,1.55785,28000000.0
2008-05-26 15:29:00,1.55785,1.55785,1.55765,1.55765,37200000.0
2008-05-26 15:30:00,1.55772,1.55772,1.55721,1.55752,32800000.0
2008-05-26 15:31:00,1.55778,1.55778,1.5576,1.5576,27000000.0
2008-05-26 15:32:00,1.55753,1.55763,1.55743,1.55763,32000000.0
2008-05-26 15:33:00,1.55764,1.5578,1.55744,1.5578,91500000.0
2008-05-26 15:34:00,1.55775,1.55793,1.55764,1.55764,49000001.0
2008-05-26 15:35:00,1.55776,1.55802,1.55758,1.55758,80500000.0
2008-05-26 15:36:00,1.55798,1.55822,1.55796,1.55799,44400000.0
2008-05-26 15:37:00,1.55815,1.55821,1.55796,1.55808,68500001.0
2008-05-26 15:38:00,1.55794,1.55807,1.5578,1.55807,39200000.0
2008-05-26 15:39:00,1.5578,1.55805,1.5578,1.55781,25500000.0
2008-05-26 15:40:00,1.55815,1.55823,1.55796,1.55796,31800000.0
2008-05-26 15:41:00,1.5581,1.55813,1.55768,1.55813,25800000.0
2008-05-26 15:42:00,1.5581,1.55812,1.55781,1.55803,23800000.0
2008-05-26 15:43:00,1.55795,1.55844,1.55795,1.55807,47200000.0
2008-05-26 15:44:00,1.55819,1.55819,1.55767,1.55805,35200000.0
2008-05-26 15:45:00,1.55796,1.55815,1.5578,1.55815,42100000.0
2008-05-26 15:46:00,1.55826,1.55826,1.55783,1.55797,28400000.0
2008-05-26 15:47:00,1.55779,1.55804,1.55765,1.55797,52000000.0
2008-05-26 15:48:00,1.55785,1.55797,1.55765,1.55795,35200000.0
2008-05-26 15:49:00,1.55789,1.55794,1.55776,1.55791,53600001.0
2008-05-26 15:50:00,1.5578,1.55799,1.5578,1.55789,30600000.0
2008-05-26 15:51:00,1.55792,1.55798,1.55731,1.55741,27800000.0
2008-05-26 15:52:00,1.55751,1.55802,1.55751,1.55802,33200000.0
2008-05-26 15:53:00,1.5581,1.55837,1.55801,1.5581,37400000.0
2008-05-26 15:54:00,1.55803,1.55844,1.55801,1.55844,24600000.0
2008-05-26 15:55:00,1.55852,1.55855,1.5581,1.55842,40800000.0
2008-05-26 15:56:00,1.55825,1.55868,1.55825,1.55858,38000000.0
2008-05-26 15:57:00,1.55831,1.5586,1.55821,1.55841,21000000.0
2008-05-26 15:58:00,1.5585,1.5585,1.5583,1.55835,27000000.0
2008-05-26 15:59:00,1.55856,1.55877,1.55846,1.55877,32200000.0
2008-05-26 16:00:00,1.5589,1.55913,1.55861,1.55912,42800000.0
2008-05-26 16:01:00,1.55905,1.55906,1.55882,1.55906,45400000.0
2008-05-26 16:02:00,1.559,1.55905,1.55868,1.55905,28600000.0
2008-05-26 16:03:00,1.55904,1.55925,1.55904,1.55918,42400000.0
2008-05-26 16:04:00,1.55919,1.55946,1.55904,1.5593,24200000.0
2008-05-26 16:05:00,1.55927,1.5594,1.55914,1.55936,35200000.0
2008-05-26 16:06:00,1.55931,1.55966,1.55922,1.55922,36800000.0
2008-05-26 16:07:00,1.55914,1.55934,1.55909,1.55918,61100000.0
2008-05-26 16:08:00,1.55934,1.55947,1.55916,1.55947,37800000.0
2008-05-26 16:09:00,1.55947,1.55947,1.55919,1.5593,42200000.0
2008-05-26 16:10:00,1.5593,1.5593,1.55905,1.55926,40600000.0
2008-05-26 16:11:00,1.55907,1.55937,1.55907,1.55922,35300000.0
2008-05-26 16:12:00,1.5592,1.55957,1.5592,1.55946,32800000.0
2008-05-26 16:13:00,1.55931,1.55931,1.55881,1.55907,25500000.0
2008-05-26 16:14:00,1.55948,1.55954,1.55925,1.55949,58300000.0
2008-05-26 16:15:00,1.55921,1.55926,1.55901,1.55916,46600001.0
2008-05-26 16:16:00,1.55914,1.55927,1.55889,1.55926,30100000.0
2008-05-26 16:17:00,1.55921,1.5594,1.55919,1.5594,21000000.0
2008-05-26 16:18:00,1.55945,1.55945,1.55919,1.55919,24600000.0
2008-05-26 16:19:00,1.55979,1.55979,1.55935,1.55944,33200000.0
2008-05-26 16:20:00,1.55934,1.55972,1.55932,1.55965,60200000.0
2008-05-26 16:21:00,1.55977,1.55992,1.55965,1.55985,45900000.0
2008-05-26 16:22:00,1.5598,1.55988,1.55964,1.55981,56200000.0
2008-05-26 16:23:00,1.55995,1.55995,1.55952,1.55973,32800000.0
2008-05-26 16:24:00,1.55997,1.56008,1.55971,1.55978,28000000.0
2008-05-26 16:25:00,1.55985,1.55985,1.55948,1.55959,45000000.0
2008-05-26 16:26:00,1.55989,1.56012,1.55987,1.56001,45000000.0
2008-05-26 16:27:00,1.55995,1.56015,1.55953,1.55953,31000000.0
2008-05-26 16:28:00,1.55969,1.55973,1.55947,1.5596,75400001.0
2008-05-26 16:29:00,1.55967,1.55967,1.55943,1.5596,31600000.0
2008-05-26 16:30:00,1.55949,1.55955,1.55937,1.55955,50100000.0
2008-05-26 16:31:00,1.55948,1.5598,1.55936,1.55936,28000000.0
2008-05-26 16:32:00,1.55969,1.55984,1.55928,1.5595,46200000.0
2008-05-26 16:33:00,1.55945,1.55949,1.55931,1.5594,35200000.0
2008-05-26 16:34:00,1.55951,1.56021,1.55919,1.56021,63400000.0
2008-05-26 16:35:00,1.56014,1.56014,1.55936,1.55998,40000000.0
2008-05-26 16:36:00,1.55999,1.55999,1.5594,1.55968,38800000.0
2008-05-26 16:37:00,1.55978,1.55988,1.55958,1.55973,36200000.0
2008-05-26 16:38:00,1.55963,1.55972,1.55938,1.55949,41800000.0
2008-05-26 16:39:00,1.55949,1.55949,1.55934,1.55934,28400000.0
2008-05-26 16:40:00,1.55935,1.55969,1.55928,1.55954,32800000.0
2008-05-26 16:41:00,1.55956,1.55991,1.55914,1.55984,20600000.0
2008-05-26 16:42:00,1.55966,1.55974,1.55908,1.55908,47400000.0
2008-05-26 16:43:00,1.5598,1.55995,1.55975,1.55982,47200000.0
2008-05-26 16:44:00,1.55983,1.55983,1.55927,1.55952,32800000.0
2008-05-26 16:45:00,1.55941,1.55946,1.55922,1.55938,36600000.0
2008-05-26 16:46:00,1.55949,1.55971,1.55937,1.55971,53500000.0
2008-05-26 16:47:00,1.55989,1.56002,1.55973,1.5598,49400000.0
2008-05-26 16:48:00,1.5598,1.5598,1.55922,1.55947,39000000.0
2008-05-26 16:49:00,1.55946,1.55954,1.55922,1.55925,61200001.0
2008-05-26 16:50:00,1.55934,1.55956,1.55901,1.55901,50400000.0
2008-05-26 16:51:00,1.55896,1.55989,1.55887,1.55989,30400000.0
2008-05-26 16:52:00,1.5598,1.56048,1.5597,1.56048,81500000.0
2008-05-26 16:53:00,1.5607,1.56087,1.56062,1.56087,46200000.0
2008-05-26 16:54:00,1.56082,1.56082,1.56045,1.56076,46500000.0
2008-05-26 16:55:00,1.56073,1.56115,1.56045,1.56115,35600000.0
2008-05-26 16:56:00,1.56105,1.56115,1.56096,1.56114,46700000.0
2008-05-26 16:57:00,1.5611,1.56115,1.56088,1.56109,38000000.0
2008-05-26 16:58:00,1.56105,1.56118,1.561,1.56103,30400000.0
2008-05-26 16:59:00,1.56075,1.56137,1.56075,1.56123,26800000.0
2008-05-26 17:00:00,1.56105,1.56105,1.56072,1.56093,44200000.0
2008-05-26 17:01:00,1.5608,1.56104,1.56072,1.56072,34000000.0
2008-05-26 17:02:00,1.56079,1.56088,1.56071,1.56088,35400000.0
2008-05-26 17:03:00,1.56074,1.56082,1.5605,1.56082,37600000.0
2008-05-26 17:04:00,1.56082,1.56087,1.56057,1.56087,37000000.0
2008-05-26 17:05:00,1.5609,1.56093,1.56042,1.56093,22200000.0
2008-05-26 17:06:00,1.56067,1.56086,1.5605,1.56064,37600000.0
2008-05-26 17:07:00,1.56069,1.56086,1.56058,1.56074,39000000.0
2008-05-26 17:08:00,1.5607,1.56093,1.5607,1.56084,38100000.0
2008-05-26 17:09:00,1.56083,1.56083,1.56058,1.56076,31600000.0
2008-05-26 17:10:00,1.56072,1.56126,1.56072,1.56119,45500000.0
2008-05-26 17:11:00,1.56127,1.56137,1.56121,1.56128,22400000.0
2008-05-26 17:12:00,1.56116,1.5613,1.56113,1.56126,34200000.0
2008-05-26 17:13:00,1.56106,1.5613,1.56101,1.5613,91500000.0
2008-05-26 17:14:00,1.56107,1.56159,1.56107,1.56143,36800000.0
2008-05-26 17:15:00,1.56176,1.56183,1.56155,1.56155,30800000.0
2008-05-26 17:16:00,1.56161,1.56169,1.56122,1.56122,39600000.0
2008-05-26 17:17:00,1.56126,1.56156,1.56108,1.56143,31600000.0
2008-05-26 17:18:00,1.56145,1.56145,1.56107,1.56119,36800000.0
2008-05-26 17:19:00,1.5612,1.56134,1.56109,1.56122,44600001.0
2008-05-26 17:20:00,1.56084,1.56101,1.5602,1.5602,40100000.0
2008-05-26 17:21:00,1.56039,1.56054,1.56001,1.56051,45800000.0
2008-05-26 17:22:00,1.56058,1.5608,1.56051,1.56052,57300000.0
2008-05-26 17:23:00,1.56034,1.56074,1.56034,1.56053,21700000.0
2008-05-26 17:24:00,1.56054,1.56066,1.56044,1.56063,23100000.0
2008-05-26 17:25:00,1.5604,1.56077,1.5604,1.56077,73900001.0
2008-05-26 17:26:00,1.56066,1.56076,1.56056,1.56063,30400000.0
2008-05-26 17:27:00,1.5607,1.56071,1.56044,1.56044,24600000.0
2008-05-26 17:28:00,1.56065,1.56065,1.56048,1.56058,26400000.0
2008-05-26 17:29:00,1.56065,1.56079,1.56035,1.56072,40800000.0
2008-05-26 17:30:00,1.56064,1.56064,1.56011,1.56032,49800000.0
2008-05-26 17:31:00,1.56052,1.56108,1.56052,1.56098,78500000.0
2008-05-26 17:32:00,1.5609,1.5612,1.5609,1.5611,29000000.0
2008-05-26 17:33:00,1.5612,1.56141,1.5612,1.56136,42200000.0
2008-05-26 17:34:00,1.56126,1.56148,1.56098,1.56148,44700000.0
2008-05-26 17:35:00,1.5613,1.56138,1.5612,1.56132,34800000.0
2008-05-26 17:36:00,1.56157,1.56167,1.56143,1.56165,46600000.0
2008-05-26 17:37:00,1.56169,1.56169,1.56104,1.5615,57000000.0
2008-05-26 17:38:00,1.56096,1.56132,1.56096,1.56098,36000000.0
2008-05-26 17:39:00,1.56149,1.56154,1.56141,1.56154,35200000.0
2008-05-26 17:40:00,1.56154,1.56158,1.56138,1.56158,41300000.0
2008-05-26 17:41:00,1.56193,1.56194,1.56179,1.56179,35700000.0
2008-05-26 17:42:00,1.56178,1.56183,1.56138,1.56182,29400000.0
2008-05-26 17:43:00,1.56155,1.56155,1.56117,1.5613,39000000.0
2008-05-26 17:44:00,1.56138,1.56138,1.5611,1.56116,34100000.0
2008-05-26 17:45:00,1.56134,1.56147,1.56127,1.5614,23200000.0
2008-05-26 17:46:00,1.56145,1.56145,1.5609,1.56105,53900001.0
2008-05-26 17:47:00,1.56093,1.56114,1.56074,1.56074,32600000.0
2008-05-26 17:48:00,1.56081,1.56093,1.56047,1.56093,44200000.0
2008-05-26 17:49:00,1.56096,1.56096,1.56035,1.56051,33300000.0
2008-05-26 17:50:00,1.56055,1.56079,1.56052,1.56079,37000001.0
2008-05-26 17:51:00,1.56061,1.56073,1.56042,1.56054,20600000.0
2008-05-26 17:52:00,1.56073,1.56089,1.56069,1.56081,25600000.0
2008-05-26 17:53:00,1.56058,1.56069,1.56043,1.56065,25600000.0
2008-05-26 17:54:00,1.5606,1.56073,1.56011,1.56064,42600000.0
2008-05-26 17:55:00,1.56066,1.56079,1.56011,1.56071,45700000.0
2008-05-26 17:56:00,1.56052,1.5608,1.56051,1.56065,33000000.0
2008-05-26 17:57:00,1.56064,1.5608,1.56049,1.56079,48800000.0
2008-05-26 17:58:00,1.56073,1.56094,1.56069,1.56094,43600000.0
2008-05-26 17:59:00,1.56063,1.56086,1.5602,1.56086,45800000.0
2008-05-26 18:00:00,1.56112,1.56112,1.56091,1.561,46900000.0
2008-05-26 18:01:00,1.56055,1.56093,1.5604,1.56067,54000000.0
2008-05-26 18:02:00,1.56086,1.56121,1.56086,1.56102,46000000.0
2008-05-26 18:03:00,1.56092,1.56119,1.56084,1.56084,21600000.0
2008-05-26 18:04:00,1.56118,1.5613,1.56107,1.56107,45700000.0
2008-05-26 18:05:00,1.56121,1.56128,1.56112,1.56125,32100000.0
2008-05-26 18:06:00,1.56119,1.5615,1.56119,1.56127,61000000.0
2008-05-26 18:07:00,1.56132,1.56137,1.5605,1.56127,37200000.0
2008-05-26 18:08:00,1.56197,1.56197,1.56142,1.56143,50800000.0
2008-05-26 18:09:00,1.56137,1.56177,1.56137,1.56162,57800000.0
2008-05-26 18:10:00,1.56162,1.5621,1.56158,1.56203,37600000.0
2008-05-26 18:11:00,1.56234,1.56299,1.5621,1.56268,29400000.0
2008-05-26 18:12:00,1.5626,1.5626,1.56211,1.56221,24900000.0
2008-05-26 18:13:00,1.56227,1.56245,1.56217,1.56237,42100000.0
2008-05-26 18:14:00,1.56184,1.56287,1.56184,1.56287,37600000.0
2008-05-26 18:15:00,1.56288,1.56331,1.56288,1.5632,32600000.0
2008-05-26 18:16:00,1.56335,1.56335,1.56292,1.56292,29200000.0
2008-05-26 18:17:00,1.56294,1.56303,1.56278,1.56278,52600000.0
2008-05-26 18:18:00,1.56301,1.56301,1.56265,1.56287,46600001.0
2008-05-26 18:19:00,1.56289,1.56297,1.56274,1.56279,27900000.0
2008-05-26 18:20:00,1.56293,1.56311,1.56282,1.56291,31600000.0
2008-05-26 18:21:00,1.563,1.56345,1.56294,1.56344,51600000.0
2008-05-26 18:22:00,1.56361,1.56412,1.56361,1.56412,21800000.0
2008-05-26 18:23:00,1.56413,1.565,1.56383,1.565,17400000.0
2008-05-26 18:24:00,1.56488,1.56492,1.56468,1.56492,48500000.0
2008-05-26 18:25:00,1.56504,1.56509,1.56471,1.56471,38600000.0
2008-05-26 18:26:00,1.5646,1.56471,1.5646,1.56467,25400000.0
2008-05-26 18:27:00,1.56465,1.56486,1.56444,1.56481,25200000.0
2008-05-26 18:28:00,1.56467,1.56487,1.56454,1.5648,40200000.0
2008-05-26 18:29:00,1.56516,1.56546,1.56491,1.56546,56600000.0
2008-05-26 18:30:00,1.56552,1.56562,1.56536,1.56556,32400000.0
2008-05-26 18:31:00,1.56566,1.56573,1.56548,1.56564,26600000.0
2008-05-26 18:32:00,1.56553,1.56554,1.5652,1.56544,35400000.0
2008-05-26 18:33:00,1.56552,1.56557,1.56519,1.56525,45800000.0
2008-05-26 18:34:00,1.5653,1.56543,1.5652,1.5653,20800000.0
2008-05-26 18:35:00,1.56522,1.56522,1.5649,1.56515,26200000.0
2008-05-26 18:36:00,1.56497,1.56514,1.56494,1.56502,59400000.0
2008-05-26 18:37:00,1.56511,1.56511,1.56482,1.56482,36200000.0
2008-05-26 18:38:00,1.56482,1.565,1.56462,1.56489,27800000.0
2008-05-26 18:39:00,1.56478,1.5651,1.56473,1.5648,41700000.0
2008-05-26 18:40:00,1.56453,1.56493,1.56448,1.56448,25800000.0
2008-05-26 18:41:00,1.56471,1.56472,1.56448,1.56472,18600000.0
2008-05-26 18:42:00,1.56445,1.56455,1.56429,1.56455,31200000.0
2008-05-26 18:43:00,1.56439,1.56469,1.56436,1.56443,42000000.0
2008-05-26 18:44:00,1.56442,1.56442,1.56426,1.56426,35400000.0
2008-05-26 18:45:00,1.56436,1.56436,1.56413,1.56413,24400000.0
2008-05-26 18:46:00,1.56435,1.56436,1.56419,1.56419,24200000.0
2008-05-26 18:47:00,1.56407,1.56407,1.56385,1.56388,15800000.0
2008-05-26 18:48:00,1.56421,1.56427,1.56393,1.56403,30800000.0
2008-05-26 18:49:00,1.56408,1.56408,1.56373,1.56385,35400000.0
2008-05-26 18:50:00,1.56381,1.5641,1.56373,1.564,53800001.0
2008-05-26 18:51:00,1.5639,1.56398,1.56376,1.56376,48000000.0
2008-05-26 18:52:00,1.56357,1.56388,1.56357,1.56379,88499999.0
2008-05-26 18:53:00,1.56397,1.56397,1.56365,1.56379,25000000.0
2008-05-26 18:54:00,1.56404,1.56467,1.56397,1.56467,36500000.0
2008-05-26 18:55:00,1.56447,1.56462,1.56419,1.56423,36200000.0
2008-05-26 18:56:00,1.56391,1.56451,1.56391,1.56406,49300000.0
2008-05-26 18:57:00,1.56487,1.56565,1.56462,1.56543,22000000.0
2008-05-26 18:58:00,1.56507,1.56507,1.5644,1.56453,29000000.0
2008-05-26 18:59:00,1.56474,1.56488,1.56445,1.56488,28400000.0
2008-05-26 19:00:00,1.56491,1.5651,1.56469,1.5651,23000000.0
2008-05-26 19:01:00,1.56475,1.56517,1.5643,1.56517,35800000.0
2008-05-26 19:02:00,1.56513,1.56513,1.5642,1.5642,35400000.0
2008-05-26 19:03:00,1.56407,1.56421,1.56379,1.56407,44400000.0
2008-05-26 19:04:00,1.56444,1.56447,1.56418,1.56445,57600001.0
2008-05-26 19:05:00,1.56462,1.56462,1.56399,1.56418,36600000.0
2008-05-26 19:06:00,1.56422,1.56422,1.56409,1.56412,42100000.0
2008-05-26 19:07:00,1.56408,1.56419,1.56381,1.56419,47000000.0
2008-05-26 19:08:00,1.56388,1.56406,1.56386,1.56389,39600000.0
2008-05-26 19:09:00,1.56395,1.56412,1.56395,1.56406,29400000.0
2008-05-26 19:10:00,1.56398,1.56401,1.56346,1.56346,56100000.0
2008-05-26 19:11:00,1.56395,1.56409,1.56391,1.56406,31800000.0
2008-05-26 19:12:00,1.56399,1.56427,1.56399,1.56427,23200000.0
2008-05-26 19:13:00,1.56424,1.5643,1.56414,1.56427,35000000.0
2008-05-26 19:14:00,1.564,1.56438,1.564,1.56412,42400000.0
2008-05-26 19:15:00,1.56413,1.56423,1.56393,1.56422,28600000.0
2008-05-26 19:16:00,1.56401,1.56424,1.56401,1.56409,42200000.0
2008-05-26 19:17:00,1.56385,1.56392,1.56324,1.56337,52400001.0
2008-05-26 19:18:00,1.56317,1.56317,1.56297,1.5631,24600000.0
2008-05-26 19:19:00,1.56381,1.56381,1.56292,1.56324,31800000.0
2008-05-26 19:20:00,1.56322,1.56331,1.56298,1.56326,41400000.0
2008-05-26 19:21:00,1.56351,1.5638,1.56319,1.56338,24600000.0
2008-05-26 19:22:00,1.56332,1.56381,1.56329,1.56381,41200001.0
2008-05-26 19:23:00,1.56316,1.56361,1.56298,1.56351,46800000.0
2008-05-26 19:24:00,1.56332,1.56341,1.56288,1.56293,59900000.0
2008-05-26 19:25:00,1.56295,1.56313,1.5628,1.56313,23000000.0
2008-05-26 19:26:00,1.56257,1.56282,1.56245,1.56277,20800000.0
2008-05-26 19:27:00,1.56301,1.56311,1.56276,1.563,34900000.0
2008-05-26 19:28:00,1.56266,1.56277,1.56252,1.56266,42000000.0
2008-05-26 19:29:00,1.56255,1.56268,1.56225,1.56267,23800000.0
2008-05-26 19:30:00,1.56292,1.56292,1.56267,1.56267,40000000.0
2008-05-26 19:31:00,1.56295,1.56295,1.5628,1.56289,46600000.0
2008-05-26 19:32:00,1.56289,1.56332,1.56287,1.56325,40200000.0
2008-05-26 19:33:00,1.56332,1.56337,1.56311,1.56336,39800000.0
2008-05-26 19:34:00,1.5632,1.56342,1.56318,1.56318,17000000.0
2008-05-26 19:35:00,1.56309,1.56322,1.5628,1.56315,31300000.0
2008-05-26 19:36:00,1.56296,1.56315,1.56288,1.56302,27600000.0
2008-05-26 19:38:00,1.5629,1.56328,1.56279,1.56279,38400001.0
2008-05-26 19:39:00,1.56311,1.56313,1.56292,1.56312,40200000.0
2008-05-26 19:40:00,1.56303,1.56306,1.56284,1.56301,61200001.0
2008-05-26 19:41:00,1.563,1.563,1.56275,1.56275,32800000.0
2008-05-26 19:42:00,1.56266,1.56312,1.56266,1.56312,44400000.0
2008-05-26 19:43:00,1.56315,1.56317,1.56275,1.56311,23600000.0
2008-05-26 19:44:00,1.56318,1.56318,1.56307,1.56318,41400000.0
2008-05-26 19:45:00,1.56311,1.56328,1.56311,1.56319,39200000.0
2008-05-26 19:46:00,1.56317,1.56322,1.56266,1.56266,41200000.0
2008-05-26 19:47:00,1.56313,1.56338,1.56309,1.56318,38900000.0
2008-05-26 19:48:00,1.56325,1.56325,1.56302,1.56306,37600000.0
2008-05-26 19:50:00,1.56342,1.56342,1.56315,1.5633,62600000.0
2008-05-26 19:51:00,1.56299,1.56365,1.56299,1.56365,28200000.0
2008-05-26 19:52:00,1.56386,1.56386,1.56344,1.56356,46600001.0
2008-05-26 19:53:00,1.56364,1.56377,1.5633,1.56342,37400000.0
2008-05-26 19:54:00,1.56325,1.56325,1.5632,1.5632,31300000.0
2008-05-26 19:55:00,1.56339,1.5636,1.56339,1.56353,29800000.0
2008-05-26 19:56:00,1.56343,1.56343,1.56309,1.56331,26600000.0
2008-05-26 19:57:00,1.56325,1.56328,1.56305,1.5632,36100000.0
2008-05-26 19:58:00,1.56351,1.56375,1.56351,1.56368,42500000.0
2008-05-26 19:59:00,1.56394,1.56397,1.56378,1.56378,25400000.0
2008-05-26 20:00:00,1.56386,1.56417,1.56385,1.56385,45600000.0
2008-05-26 20:01:00,1.56422,1.56437,1.56408,1.56408,56400000.0
2008-05-26 20:02:00,1.56418,1.56421,1.564,1.56413,28400000.0
2008-05-26 20:03:00,1.56377,1.56377,1.56348,1.5636,36200001.0
2008-05-26 20:04:00,1.56372,1.56373,1.56338,1.5637,97700000.0
2008-05-26 20:05:00,1.56394,1.56415,1.5637,1.56375,24200000.0
2008-05-26 20:06:00,1.56389,1.56396,1.56374,1.56386,45000000.0
2008-05-26 20:07:00,1.56445,1.5646,1.56418,1.56444,31200000.0
2008-05-26 20:08:00,1.56428,1.56463,1.56415,1.56463,29200000.0
2008-05-26 20:09:00,1.56444,1.5645,1.56444,1.5645,20400000.0
2008-05-26 20:10:00,1.56451,1.56484,1.56402,1.56402,37400000.0
2008-05-26 20:11:00,1.56465,1.56485,1.56465,1.56484,21000000.0
2008-05-26 20:12:00,1.56499,1.56499,1.5645,1.56488,41400000.0
2008-05-26 20:13:00,1.56483,1.56483,1.56398,1.56398,45800000.0
2008-05-26 20:14:00,1.56438,1.56438,1.5638,1.56391,59400000.0
2008-05-26 20:15:00,1.56489,1.56515,1.56482,1.56515,20000000.0
2008-05-26 20:16:00,1.56524,1.56524,1.56497,1.56507,46500000.0
2008-05-26 20:17:00,1.56514,1.56514,1.5647,1.56492,37100000.0
2008-05-26 20:18:00,1.565,1.565,1.56458,1.56458,30200000.0
2008-05-26 20:20:00,1.56517,1.56542,1.56515,1.56516,23200000.0
2008-05-26 20:21:00,1.56537,1.56543,1.56534,1.56534,39100000.0
2008-05-26 20:22:00,1.56549,1.56567,1.56545,1.56567,30200000.0
2008-05-26 20:23:00,1.56561,1.56566,1.56534,1.56558,41800000.0
2008-05-26 20:24:00,1.56566,1.5657,1.56544,1.56544,31300000.0
2008-05-26 20:25:00,1.56558,1.56558,1.56514,1.56514,34800000.0
2008-05-26 20:26:00,1.56461,1.56493,1.56461,1.56489,48000000.0
2008-05-26 20:27:00,1.56509,1.56517,1.5647,1.56494,38600000.0
2008-05-26 20:28:00,1.56509,1.56533,1.56499,1.56506,32800000.0
2008-05-26 20:29:00,1.56525,1.56542,1.56491,1.56542,38800000.0
2008-05-26 20:30:00,1.56555,1.56555,1.56527,1.56536,39800000.0
2008-05-26 20:31:00,1.56522,1.56542,1.5649,1.56524,62600000.0
2008-05-26 20:32:00,1.56488,1.56507,1.56463,1.56507,29800000.0
2008-05-26 20:33:00,1.56515,1.56515,1.5649,1.5649,37600000.0
2008-05-26 20:34:00,1.56494,1.5652,1.56488,1.56511,37700000.0
2008-05-26 20:35:00,1.56501,1.56506,1.56488,1.56495,36600000.0
2008-05-26 20:36:00,1.56537,1.56553,1.56526,1.56534,64300000.0
2008-05-26 20:37:00,1.56532,1.56532,1.56507,1.56525,51700000.0
2008-05-26 20:38:00,1.56532,1.56539,1.56517,1.56525,34900000.0
2008-05-26 20:39:00,1.56506,1.56521,1.56476,1.56488,33600000.0
2008-05-26 20:40:00,1.56509,1.56521,1.56493,1.56501,35100000.0
2008-05-26 20:41:00,1.5651,1.56523,1.56491,1.56523,47200000.0
2008-05-26 20:42:00,1.56515,1.56515,1.56473,1.56501,57700000.0
2008-05-26 20:43:00,1.56527,1.56527,1.56487,1.56487,33400000.0
2008-05-26 20:44:00,1.56516,1.56526,1.56489,1.56517,38800001.0
2008-05-26 20:45:00,1.56504,1.56519,1.56496,1.56517,49800000.0
2008-05-26 20:46:00,1.56524,1.56526,1.56515,1.56515,41800000.0
2008-05-26 20:47:00,1.56506,1.56536,1.56495,1.56523,23400000.0
2008-05-26 20:48:00,1.565,1.56524,1.565,1.56508,45000000.0
2008-05-26 20:49:00,1.56505,1.56514,1.56481,1.56481,28200000.0
2008-05-26 20:50:00,1.56474,1.56487,1.5647,1.56487,47300000.0
2008-05-26 20:51:00,1.56497,1.56521,1.56494,1.56499,14600000.0
2008-05-26 20:52:00,1.56492,1.56505,1.56488,1.56496,44900000.0
2008-05-26 20:53:00,1.5648,1.5648,1.56441,1.56441,38700000.0
2008-05-26 20:54:00,1.56423,1.56456,1.56423,1.56446,46200000.0
2008-05-26 20:55:00,1.56421,1.56451,1.56411,1.5645,21000000.0
2008-05-26 20:56:00,1.56435,1.56439,1.56418,1.56436,34300000.0
2008-05-26 20:57:00,1.56419,1.56432,1.56415,1.56415,58100000.0
2008-05-26 20:58:00,1.56424,1.56436,1.56405,1.56436,61500000.0
2008-05-26 20:59:00,1.56435,1.56458,1.56435,1.56458,53600000.0
2008-05-26 21:00:00,1.56412,1.56443,1.56412,1.56439,42400000.0
2008-05-26 21:01:00,1.56467,1.56502,1.56428,1.56452,38700000.0
2008-05-26 21:02:00,1.5649,1.56502,1.56443,1.565,49200000.0
2008-05-26 21:03:00,1.56487,1.56496,1.56481,1.56485,28200000.0
2008-05-26 21:04:00,1.56499,1.5654,1.56499,1.5654,22000000.0
2008-05-26 21:05:00,1.5654,1.56575,1.56537,1.56537,46200000.0
2008-05-26 21:06:00,1.56523,1.56528,1.56507,1.56528,34000000.0
2008-05-26 21:07:00,1.56566,1.56566,1.5654,1.56556,17500000.0
2008-05-26 21:08:00,1.56541,1.56541,1.56521,1.56528,41500000.0
2008-05-26 21:09:00,1.56509,1.56545,1.56509,1.56537,37800000.0
2008-05-26 21:10:00,1.56533,1.56535,1.5651,1.5652,26400000.0
2008-05-26 21:11:00,1.56512,1.56535,1.56492,1.56505,49200001.0
2008-05-26 21:12:00,1.56548,1.56557,1.56532,1.56539,35000000.0
2008-05-26 21:13:00,1.56514,1.56515,1.56491,1.56504,47100000.0
2008-05-26 21:14:00,1.565,1.56526,1.56498,1.56505,41200000.0
2008-05-26 21:15:00,1.56508,1.56519,1.56492,1.56497,64500001.0
2008-05-26 21:16:00,1.56492,1.56512,1.56475,1.56505,34100000.0
2008-05-26 21:17:00,1.565,1.56526,1.56475,1.56475,26200000.0
2008-05-26 21:18:00,1.56515,1.56515,1.56444,1.5647,53700000.0
2008-05-26 21:20:00,1.56463,1.5648,1.56457,1.56463,39300000.0
2008-05-26 21:21:00,1.5647,1.565,1.5647,1.56492,36600000.0
2008-05-26 21:22:00,1.56447,1.56486,1.56438,1.56438,25800000.0
2008-05-26 21:23:00,1.56407,1.56407,1.56348,1.56386,41000000.0
2008-05-26 21:24:00,1.56374,1.56407,1.56363,1.5638,42000000.0
2008-05-26 21:25:00,1.56395,1.56415,1.56375,1.56396,56200001.0
2008-05-26 21:26:00,1.56394,1.56419,1.56387,1.5639,29200000.0
2008-05-26 21:27:00,1.56385,1.56385,1.56354,1.56374,28000000.0
2008-05-26 21:28:00,1.56373,1.56388,1.56373,1.56382,42400000.0
2008-05-26 21:29:00,1.56378,1.56378,1.56363,1.56372,37600000.0
2008-05-26 21:30:00,1.5637,1.56408,1.56368,1.56408,37900000.0
2008-05-26 21:31:00,1.56411,1.56411,1.56394,1.56405,24800000.0
2008-05-26 21:32:00,1.56411,1.56411,1.56396,1.56401,37600000.0
2008-05-26 21:33:00,1.56421,1.56431,1.56406,1.56419,25800000.0
2008-05-26 21:34:00,1.56419,1.56422,1.56408,1.56412,46400001.0
2008-05-26 21:36:00,1.56427,1.56427,1.56391,1.56424,26000000.0
2008-05-26 21:37:00,1.56437,1.56437,1.56425,1.56435,29800000.0
2008-05-26 21:38:00,1.56448,1.56448,1.5643,1.5643,30000000.0
2008-05-26 21:39:00,1.56392,1.56417,1.56392,1.56403,32800000.0
2008-05-26 21:40:00,1.56407,1.56427,1.56407,1.56426,24200000.0
2008-05-26 21:41:00,1.56426,1.56426,1.564,1.56409,30800000.0
2008-05-26 21:42:00,1.5646,1.56465,1.56383,1.56383,28600000.0
2008-05-26 21:43:00,1.56415,1.56425,1.56405,1.56425,33200000.0
2008-05-26 21:44:00,1.56421,1.56421,1.56382,1.56397,23400000.0
2008-05-26 21:45:00,1.56402,1.56413,1.56373,1.56409,51000000.0
2008-05-26 21:46:00,1.56406,1.56433,1.56398,1.56412,52900000.0
2008-05-26 21:47:00,1.56403,1.56417,1.56389,1.56389,40200000.0
2008-05-26 21:48:00,1.56378,1.56398,1.56349,1.56349,46600001.0
2008-05-26 21:49:00,1.56355,1.5636,1.56347,1.5636,36800000.0
2008-05-26 21:50:00,1.56381,1.56398,1.56343,1.56343,48600000.0
2008-05-26 21:51:00,1.5635,1.56358,1.56337,1.56355,37200000.0
2008-05-26 21:52:00,1.56383,1.56403,1.56354,1.56366,46300001.0
2008-05-26 21:53:00,1.56359,1.56383,1.56321,1.56321,32600000.0
2008-05-26 21:54:00,1.56336,1.56374,1.56336,1.56356,44700000.0
2008-05-26 21:55:00,1.56358,1.56369,1.5635,1.56362,40600000.0
2008-05-26 21:56:00,1.56367,1.5638,1.5636,1.56373,33600000.0
2008-05-26 21:57:00,1.56396,1.56396,1.56347,1.56371,46200000.0
2008-05-26 21:58:00,1.56377,1.56377,1.56353,1.56358,45000000.0
2008-05-26 21:59:00,1.56364,1.56371,1.56343,1.56346,68600000.0
2008-05-26 22:00:00,1.56365,1.56379,1.56357,1.56379,41700000.0
2008-05-26 22:01:00,1.56366,1.56391,1.56364,1.56374,39600000.0
2008-05-26 22:02:00,1.56354,1.56369,1.56345,1.56345,43400001.0
2008-05-26 22:03:00,1.56384,1.56388,1.56367,1.56388,23400000.0
2008-05-26 22:04:00,1.56381,1.56406,1.56357,1.564,25400000.0
2008-05-26 22:05:00,1.56425,1.56425,1.56402,1.56421,14800000.0
2008-05-26 22:06:00,1.56418,1.56418,1.56359,1.56359,30800000.0
2008-05-26 22:07:00,1.56405,1.56446,1.56405,1.56438,23600000.0
2008-05-26 22:08:00,1.56404,1.56452,1.56404,1.56452,40000000.0
2008-05-26 22:09:00,1.56455,1.56473,1.56433,1.56456,23200000.0
2008-05-26 22:10:00,1.5647,1.56483,1.5646,1.56475,51200000.0
2008-05-26 22:11:00,1.56447,1.56465,1.5644,1.5644,34400000.0
2008-05-26 22:12:00,1.56464,1.56472,1.56452,1.56465,42400000.0
2008-05-26 22:13:00,1.56462,1.56472,1.56462,1.56467,31300000.0
2008-05-26 22:14:00,1.56455,1.56485,1.56455,1.56455,53600001.0
2008-05-26 22:15:00,1.56477,1.5651,1.56473,1.56498,41200000.0
2008-05-26 22:16:00,1.56498,1.56511,1.56486,1.56486,45300000.0
2008-05-26 22:17:00,1.56515,1.56528,1.56491,1.56491,55100001.0
2008-05-26 22:18:00,1.56481,1.56489,1.56429,1.56445,60600000.0
2008-05-26 22:19:00,1.56434,1.56443,1.56423,1.56423,37500000.0
2008-05-26 22:20:00,1.56423,1.56437,1.56397,1.56409,39200000.0
2008-05-26 22:22:00,1.56401,1.56401,1.56366,1.56368,49400000.0
2008-05-26 22:23:00,1.56415,1.56441,1.56415,1.56419,26800000.0
2008-05-26 22:24:00,1.56417,1.56417,1.56384,1.56385,40200000.0
2008-05-26 22:26:00,1.564,1.5643,1.564,1.5643,35400000.0
2008-05-26 22:27:00,1.56394,1.56424,1.56388,1.56392,34000000.0
2008-05-26 22:28:00,1.56394,1.56417,1.56391,1.56404,42200000.0
2008-05-26 22:29:00,1.56409,1.56419,1.56394,1.56409,36500000.0
2008-05-26 22:30:00,1.56409,1.56409,1.56358,1.56358,40200000.0
2008-05-26 22:31:00,1.56346,1.56424,1.56346,1.56424,18400000.0
2008-05-26 22:32:00,1.56417,1.5643,1.56417,1.56427,26000000.0
2008-05-26 22:33:00,1.56387,1.56416,1.56371,1.56384,43400000.0
2008-05-26 22:34:00,1.56406,1.56413,1.56376,1.56392,54800000.0
2008-05-26 22:35:00,1.56381,1.56402,1.56381,1.56388,27900000.0
2008-05-26 22:36:00,1.56411,1.56417,1.56351,1.56351,32500000.0
2008-05-26 22:37:00,1.56412,1.56418,1.56396,1.56406,44200000.0
2008-05-26 22:38:00,1.56392,1.56406,1.56375,1.56387,41100000.0
2008-05-26 22:39:00,1.56408,1.56418,1.56393,1.56403,33400000.0
2008-05-26 22:40:00,1.564,1.564,1.56353,1.56354,37800000.0
2008-05-26 22:41:00,1.56384,1.56412,1.56384,1.56399,37600000.0
2008-05-26 22:42:00,1.56397,1.56404,1.56382,1.56383,15600000.0
2008-05-26 22:43:00,1.56402,1.56413,1.56392,1.56392,30600000.0
2008-05-26 22:44:00,1.56387,1.564,1.56378,1.564,33200000.0
2008-05-26 22:45:00,1.56357,1.56365,1.56345,1.56365,25400000.0
2008-05-26 22:46:00,1.56392,1.56403,1.5638,1.5638,60900001.0
2008-05-26 22:47:00,1.56383,1.56384,1.56365,1.56379,60400000.0
2008-05-26 22:48:00,1.56354,1.56387,1.56354,1.56387,41500000.0
2008-05-26 22:49:00,1.5635,1.56367,1.56327,1.56352,25400000.0
2008-05-26 22:50:00,1.56367,1.5639,1.56364,1.5637,52400001.0
2008-05-26 22:51:00,1.56403,1.56407,1.56368,1.56368,29200000.0
2008-05-26 22:52:00,1.56293,1.5631,1.56249,1.56278,24200000.0
2008-05-26 22:53:00,1.56287,1.5632,1.56271,1.5632,28000000.0
2008-05-26 22:54:00,1.56337,1.56337,1.56315,1.56317,44900000.0
2008-05-26 22:55:00,1.56323,1.56323,1.56278,1.56283,24600000.0
2008-05-26 22:56:00,1.56378,1.56378,1.56365,1.56368,37800000.0
2008-05-26 22:57:00,1.56323,1.56334,1.56274,1.56274,39800000.0
2008-05-26 22:58:00,1.56284,1.56284,1.56249,1.56249,32500000.0
2008-05-26 22:59:00,1.56258,1.56276,1.56236,1.56242,120900001.0
2008-05-26 23:00:00,1.56218,1.56218,1.56177,1.56177,33200000.0
2008-05-26 23:01:00,1.56195,1.56195,1.56155,1.56183,42200000.0
2008-05-26 23:02:00,1.56184,1.56194,1.56184,1.56189,30000000.0
2008-05-26 23:03:00,1.56195,1.56195,1.56155,1.56155,63700000.0
2008-05-26 23:04:00,1.56159,1.56179,1.56148,1.56179,37600000.0
2008-05-26 23:05:00,1.56176,1.56188,1.56173,1.56188,42100000.0
2008-05-26 23:06:00,1.56209,1.56253,1.56209,1.56253,51100000.0
2008-05-26 23:07:00,1.56275,1.56297,1.56267,1.56292,25600000.0
2008-05-26 23:08:00,1.5631,1.56313,1.56292,1.56299,28700000.0
2008-05-26 23:09:00,1.56302,1.56314,1.56292,1.56292,32800000.0
2008-05-26 23:10:00,1.563,1.56303,1.56254,1.56277,42000000.0
2008-05-26 23:11:00,1.56299,1.56304,1.56285,1.56291,42600000.0
2008-05-26 23:12:00,1.56326,1.56326,1.56269,1.56269,42200000.0
2008-05-26 23:13:00,1.56236,1.56311,1.56236,1.56304,43300000.0
2008-05-26 23:14:00,1.56329,1.56331,1.56314,1.56324,32600000.0
2008-05-26 23:15:00,1.56301,1.56301,1.56236,1.56285,50200000.0
2008-05-26 23:16:00,1.56292,1.56304,1.56285,1.56295,35200000.0
2008-05-26 23:17:00,1.563,1.56321,1.563,1.56314,32400000.0
2008-05-26 23:18:00,1.56338,1.56346,1.56304,1.56326,61000001.0
2008-05-26 23:19:00,1.56214,1.56298,1.56214,1.56298,17200000.0
2008-05-26 23:20:00,1.56329,1.56349,1.56294,1.56294,53500001.0
2008-05-26 23:21:00,1.56344,1.56344,1.56323,1.56327,40700000.0
2008-05-26 23:22:00,1.56329,1.56344,1.56305,1.56335,23400000.0
2008-05-26 23:23:00,1.56323,1.5634,1.56323,1.56328,23400000.0
2008-05-26 23:24:00,1.56314,1.56346,1.56314,1.56321,35600000.0
2008-05-26 23:25:00,1.56367,1.56375,1.56348,1.56356,46400000.0
2008-05-26 23:26:00,1.56339,1.56355,1.56321,1.56355,30600000.0
2008-05-26 23:27:00,1.56343,1.56367,1.56343,1.56365,35200000.0
2008-05-26 23:28:00,1.56361,1.56367,1.56328,1.56328,49100000.0
2008-05-26 23:29:00,1.56346,1.56371,1.56329,1.56351,45800000.0
2008-05-26 23:30:00,1.56367,1.56374,1.5634,1.56358,50700000.0
2008-05-26 23:31:00,1.56359,1.5637,1.56301,1.56345,33200000.0
2008-05-26 23:32:00,1.56349,1.56373,1.56343,1.5635,44900000.0
2008-05-26 23:33:00,1.56334,1.56352,1.56334,1.5634,37600000.0
2008-05-26 23:34:00,1.56365,1.56388,1.5636,1.56388,47000000.0
2008-05-26 23:35:00,1.56342,1.56342,1.56318,1.56318,41800001.0
2008-05-26 23:36:00,1.56342,1.56345,1.56332,1.56332,30200000.0
2008-05-26 23:37:00,1.56338,1.5638,1.56338,1.5638,30000000.0
2008-05-26 23:38:00,1.56387,1.56394,1.56375,1.56389,45700000.0
2008-05-26 23:39:00,1.56381,1.56469,1.56381,1.56468,52400000.0
2008-05-26 23:40:00,1.56494,1.56494,1.56472,1.56492,27000000.0
2008-05-26 23:41:00,1.56478,1.56485,1.56437,1.56437,47400000.0
2008-05-26 23:42:00,1.56518,1.56518,1.56495,1.56508,25600000.0
2008-05-26 23:43:00,1.56446,1.56488,1.56436,1.56488,37600000.0
2008-05-26 23:44:00,1.5647,1.56484,1.56463,1.5647,51100000.0
2008-05-26 23:45:00,1.56485,1.56496,1.56446,1.56464,35200000.0
2008-05-26 23:46:00,1.56481,1.56481,1.56418,1.56469,23200000.0
2008-05-26 23:47:00,1.56484,1.56484,1.56442,1.56472,39800000.0
2008-05-26 23:48:00,1.56459,1.56459,1.56432,1.56451,60600000.0
2008-05-26 23:49:00,1.56465,1.56468,1.5643,1.5645,23000000.0
2008-05-26 23:50:00,1.56473,1.56482,1.56448,1.56468,30600000.0
2008-05-26 23:52:00,1.56478,1.56478,1.5644,1.56467,41200001.0
2008-05-26 23:53:00,1.56489,1.56489,1.56464,1.56485,58200002.0
2008-05-26 23:54:00,1.5648,1.56488,1.56384,1.56384,22200000.0
2008-05-26 23:55:00,1.56417,1.56437,1.56417,1.56437,30000000.0
2008-05-26 23:56:00,1.5649,1.5649,1.5646,1.56472,40700000.0
2008-05-26 23:58:00,1.56425,1.56433,1.56393,1.56421,31900000.0
2008-05-27 00:00:00,1.56452,1.56474,1.56444,1.56453,28000000.0
2008-05-27 00:01:00,1.56426,1.56443,1.56409,1.56409,33500000.0
2008-05-27 00:02:00,1.56398,1.56401,1.56352,1.56395,40800000.0
2008-05-27 00:03:00,1.56405,1.56431,1.56405,1.56422,52900000.0
2008-05-27 00:04:00,1.56406,1.5642,1.56406,1.5642,29600000.0
2008-05-27 00:05:00,1.56461,1.56463,1.56438,1.56453,29200000.0
2008-05-27 00:06:00,1.56482,1.56504,1.56477,1.56477,42000000.0
2008-05-27 00:07:00,1.56461,1.56466,1.56439,1.56448,19400000.0
2008-05-27 00:08:00,1.5645,1.5645,1.56428,1.56445,54200000.0
2008-05-27 00:09:00,1.56425,1.56442,1.56408,1.5643,29600000.0
2008-05-27 00:10:00,1.56431,1.56453,1.56421,1.56437,29400000.0
2008-05-27 00:11:00,1.56433,1.56433,1.56352,1.56352,54500000.0
2008-05-27 00:12:00,1.56379,1.56387,1.56327,1.56327,21800000.0
2008-05-27 00:13:00,1.56341,1.56341,1.563,1.56339,37000000.0
2008-05-27 00:14:00,1.56336,1.5635,1.56323,1.56348,36800000.0
2008-05-27 00:15:00,1.56343,1.56353,1.56337,1.56337,35600000.0
2008-05-27 00:16:00,1.56348,1.5636,1.56337,1.5636,40400001.0
2008-05-27 00:17:00,1.5636,1.56366,1.56346,1.56351,26700000.0
2008-05-27 00:18:00,1.56388,1.56412,1.56355,1.56412,41400000.0
2008-05-27 00:19:00,1.56358,1.56389,1.56358,1.56389,32800000.0
2008-05-27 00:20:00,1.56391,1.56391,1.56335,1.56369,34600000.0
2008-05-27 00:21:00,1.56359,1.56364,1.56345,1.5636,31400000.0
2008-05-27 00:22:00,1.56367,1.56393,1.5636,1.56375,33600000.0
2008-05-27 00:23:00,1.56421,1.56422,1.56366,1.56401,41600000.0
2008-05-27 00:24:00,1.56389,1.56401,1.56389,1.56401,25800000.0
2008-05-27 00:25:00,1.56389,1.56404,1.56379,1.56399,44200000.0
2008-05-27 00:26:00,1.56408,1.56432,1.56396,1.56432,39800000.0
2008-05-27 00:27:00,1.56434,1.56434,1.5638,1.5638,33800000.0
2008-05-27 00:28:00,1.56414,1.56422,1.56392,1.56405,69200000.0
2008-05-27 00:29:00,1.5639,1.56408,1.56379,1.56381,56000001.0
2008-05-27 00:30:00,1.56365,1.5641,1.56365,1.5641,41700000.0
2008-05-27 00:31:00,1.56414,1.5642,1.5641,1.5641,32800000.0
2008-05-27 00:32:00,1.56407,1.56429,1.56402,1.56407,25900000.0
2008-05-27 00:33:00,1.5643,1.5643,1.56396,1.56416,33000000.0
2008-05-27 00:34:00,1.56425,1.56427,1.56402,1.56414,19600000.0
2008-05-27 00:35:00,1.56435,1.56439,1.56419,1.56439,43600000.0
2008-05-27 00:36:00,1.56419,1.56419,1.564,1.56405,43400001.0
2008-05-27 00:37:00,1.56412,1.56412,1.56397,1.56407,42400000.0
2008-05-27 00:38:00,1.56402,1.5641,1.56381,1.56387,35800000.0
2008-05-27 00:39:00,1.56383,1.56399,1.56361,1.56381,44300000.0
2008-05-27 00:40:00,1.56353,1.56365,1.56344,1.56344,39600001.0
2008-05-27 00:41:00,1.56354,1.56354,1.56319,1.56319,39100000.0
2008-05-27 00:42:00,1.56337,1.56337,1.56311,1.56322,41200001.0
2008-05-27 00:43:00,1.56287,1.56315,1.56263,1.56315,20400000.0
2008-05-27 00:44:00,1.56327,1.56327,1.56314,1.56322,40000000.0
2008-05-27 00:45:00,1.56324,1.56325,1.56305,1.56312,40500000.0
2008-05-27 00:46:00,1.56319,1.56346,1.56311,1.56346,47900001.0
2008-05-27 00:47:00,1.56344,1.56351,1.56331,1.56336,34100000.0
2008-05-27 00:48:00,1.56311,1.56352,1.56311,1.56342,28700000.0
2008-05-27 00:49:00,1.56361,1.56364,1.56333,1.56364,43300000.0
2008-05-27 00:50:00,1.56332,1.56365,1.5632,1.56365,41600001.0
2008-05-27 00:51:00,1.56363,1.56379,1.56353,1.56364,55000000.0
2008-05-27 00:52:00,1.56352,1.56374,1.56345,1.56363,33000000.0
2008-05-27 00:53:00,1.56349,1.56359,1.56334,1.56359,35200000.0
2008-05-27 00:54:00,1.56315,1.56368,1.56315,1.56368,50800000.0
2008-05-27 00:55:00,1.56328,1.56375,1.56328,1.56361,35000000.0
2008-05-27 00:56:00,1.56373,1.56385,1.5635,1.56374,48000000.0
2008-05-27 00:57:00,1.56392,1.56407,1.56382,1.56382,30000000.0
2008-05-27 00:58:00,1.56428,1.56428,1.56365,1.56365,32600000.0
2008-05-27 00:59:00,1.564,1.56413,1.56383,1.564,42400000.0
2008-05-27 01:00:00,1.56403,1.56413,1.5639,1.56394,36100000.0
2008-05-27 01:01:00,1.56391,1.564,1.56381,1.56391,33200000.0
2008-05-27 01:02:00,1.56388,1.56391,1.56346,1.56346,38300000.0
2008-05-27 01:03:00,1.56386,1.56388,1.56359,1.56388,40400000.0
2008-05-27 01:04:00,1.56377,1.56391,1.56359,1.56359,31800000.0
2008-05-27 01:05:00,1.5636,1.56368,1.56348,1.56355,32600000.0
2008-05-27 01:06:00,1.56363,1.56366,1.56341,1.56363,45400000.0
2008-05-27 01:07:00,1.56368,1.56368,1.5634,1.56353,29800000.0
2008-05-27 01:08:00,1.56363,1.56368,1.56325,1.56325,40600000.0
2008-05-27 01:09:00,1.56356,1.56379,1.56334,1.56368,31600000.0
2008-05-27 01:10:00,1.56353,1.56359,1.56319,1.56339,53900000.0
2008-05-27 01:11:00,1.56333,1.5635,1.56333,1.5635,33600001.0
2008-05-27 01:12:00,1.5633,1.56344,1.56304,1.56327,24200000.0
2008-05-27 01:13:00,1.56333,1.56356,1.5631,1.56356,32000000.0
2008-05-27 01:14:00,1.56345,1.56379,1.56345,1.56379,28200000.0
2008-05-27 01:15:00,1.56387,1.56396,1.56356,1.56396,37600000.0
2008-05-27 01:16:00,1.56401,1.56421,1.56392,1.56406,52100000.0
2008-05-27 01:17:00,1.56419,1.56421,1.56401,1.56421,41100000.0
2008-05-27 01:18:00,1.56399,1.56399,1.56361,1.56396,17200000.0
2008-05-27 01:19:00,1.56381,1.56392,1.56372,1.56376,42000001.0
2008-05-27 01:20:00,1.56388,1.56419,1.56347,1.56419,66000000.0
2008-05-27 01:21:00,1.56413,1.56443,1.56413,1.56428,35600000.0
2008-05-27 01:22:00,1.56433,1.56438,1.5641,1.56428,32600000.0
2008-05-27 01:23:00,1.5643,1.56443,1.56408,1.56408,42000000.0
2008-05-27 01:24:00,1.56442,1.56451,1.56432,1.56451,43600001.0
2008-05-27 01:25:00,1.56445,1.56445,1.56405,1.5643,52000000.0
2008-05-27 01:26:00,1.5643,1.56433,1.56367,1.56374,23200000.0
2008-05-27 01:27:00,1.5638,1.56383,1.56363,1.56376,30200000.0
2008-05-27 01:28:00,1.56371,1.56418,1.56363,1.56418,55600002.0
2008-05-27 01:29:00,1.56428,1.56428,1.56407,1.56415,25400000.0
2008-05-27 01:30:00,1.56425,1.56425,1.56369,1.56406,59700000.0
2008-05-27 01:31:00,1.56394,1.56412,1.56381,1.56407,54000001.0
2008-05-27 01:32:00,1.56401,1.56413,1.56389,1.56395,35900000.0
2008-05-27 01:33:00,1.56396,1.56413,1.5639,1.56413,45600000.0
2008-05-27 01:34:00,1.56414,1.56417,1.56367,1.56408,38800000.0
2008-05-27 01:35:00,1.56418,1.56429,1.5638,1.5638,88400000.0
2008-05-27 01:36:00,1.5639,1.56405,1.56384,1.56384,28600000.0
2008-05-27 01:37:00,1.56393,1.5642,1.56375,1.56405,39600001.0
2008-05-27 01:38:00,1.56443,1.56444,1.56425,1.56426,33000000.0
2008-05-27 01:39:00,1.56451,1.56451,1.5642,1.56435,37800000.0
2008-05-27 01:40:00,1.56434,1.56458,1.56434,1.56456,28400000.0
2008-05-27 01:41:00,1.56438,1.56469,1.5641,1.5641,31400000.0
2008-05-27 01:42:00,1.56409,1.56436,1.56401,1.56423,52000000.0
2008-05-27 01:43:00,1.56416,1.56427,1.564,1.56423,29700000.0
2008-05-27 01:44:00,1.56404,1.56404,1.56361,1.56387,34600000.0
2008-05-27 01:45:00,1.56389,1.56414,1.56389,1.5641,67699999.0
2008-05-27 01:46:00,1.5642,1.56436,1.56387,1.5639,30600000.0
2008-05-27 01:47:00,1.56389,1.56416,1.56335,1.56335,47100000.0
2008-05-27 01:48:00,1.56356,1.5638,1.56315,1.56315,57300000.0
2008-05-27 01:49:00,1.56353,1.56353,1.56267,1.56311,42400000.0
2008-05-27 01:50:00,1.56311,1.56354,1.56283,1.5634,28600000.0
2008-05-27 01:51:00,1.56337,1.56347,1.56332,1.56335,32100000.0
2008-05-27 01:52:00,1.56332,1.56339,1.56316,1.56321,59500000.0
2008-05-27 01:53:00,1.56344,1.56344,1.56322,1.56323,47000000.0
2008-05-27 01:54:00,1.56319,1.56326,1.56309,1.56309,39700000.0
2008-05-27 01:55:00,1.56317,1.56326,1.56304,1.56304,37300000.0
2008-05-27 01:56:00,1.56318,1.56335,1.56308,1.56325,49600000.0
2008-05-27 01:57:00,1.56314,1.56322,1.56304,1.56312,40200000.0
2008-05-27 01:58:00,1.56311,1.56336,1.56293,1.56302,28400000.0
2008-05-27 01:59:00,1.56325,1.56331,1.56317,1.56324,48100000.0
2008-05-27 02:00:00,1.56281,1.56281,1.56263,1.56274,56100000.0
2008-05-27 02:01:00,1.56271,1.56271,1.56249,1.56252,58200000.0
2008-05-27 02:02:00,1.56247,1.56292,1.56247,1.5628,91600000.0
2008-05-27 02:03:00,1.56292,1.56305,1.56287,1.56295,128800000.0
2008-05-27 02:04:00,1.56294,1.56334,1.56294,1.56317,65200000.0
2008-05-27 02:05:00,1.56326,1.56328,1.56321,1.56328,84200001.0
2008-05-27 02:06:00,1.56328,1.5635,1.56314,1.56333,82100000.0
2008-05-27 02:07:00,1.56341,1.56348,1.56308,1.56339,194500000.0
2008-05-27 02:08:00,1.56339,1.56392,1.56339,1.56392,58800000.0
2008-05-27 02:09:00,1.56417,1.56423,1.5638,1.56423,182200003.0
2008-05-27 02:10:00,1.56383,1.5642,1.56383,1.56384,128600000.0
2008-05-27 02:11:00,1.56383,1.56404,1.56383,1.56404,39200000.0
2008-05-27 02:12:00,1.56406,1.56406,1.56396,1.564,50400000.0
2008-05-27 02:13:00,1.56396,1.56406,1.56396,1.56406,87799999.0
2008-05-27 02:14:00,1.56396,1.56396,1.56352,1.56362,139400000.0
2008-05-27 02:15:00,1.56357,1.56359,1.5633,1.56346,234300000.0
2008-05-27 02:16:00,1.56364,1.56409,1.56352,1.56363,176000001.0
2008-05-27 02:17:00,1.56379,1.56422,1.56355,1.56379,234300000.0
2008-05-27 02:18:00,1.56393,1.56422,1.56354,1.564,49100000.0
2008-05-27 02:19:00,1.56418,1.5643,1.56397,1.56402,52900000.0
2008-05-27 02:20:00,1.56416,1.56416,1.56374,1.56377,29400000.0
2008-05-27 02:21:00,1.56385,1.56413,1.56385,1.56406,58900000.0
2008-05-27 02:22:00,1.56374,1.5639,1.56374,1.56384,25400000.0
2008-05-27 02:23:00,1.56425,1.56425,1.56402,1.56402,27600000.0
2008-05-27 02:24:00,1.56397,1.56427,1.56396,1.56421,30300000.0
2008-05-27 02:25:00,1.56414,1.56414,1.56377,1.56383,94400000.0
2008-05-27 02:26:00,1.56375,1.56404,1.56368,1.56403,85100000.0
2008-05-27 02:27:00,1.56405,1.56411,1.56393,1.56396,50200000.0
2008-05-27 02:28:00,1.56378,1.56383,1.56371,1.56381,43100000.0
2008-05-27 02:29:00,1.56411,1.56427,1.56397,1.56419,60900000.0
2008-05-27 02:30:00,1.56401,1.56419,1.56384,1.56397,38800001.0
2008-05-27 02:31:00,1.5639,1.56396,1.56378,1.5638,63600000.0
2008-05-27 02:32:00,1.5639,1.56402,1.56375,1.56402,130600001.0
2008-05-27 02:33:00,1.56382,1.56395,1.56379,1.56389,207500001.0
2008-05-27 02:34:00,1.56385,1.56449,1.56385,1.56423,88200001.0
2008-05-27 02:35:00,1.56426,1.56426,1.56375,1.5639,66400000.0
2008-05-27 02:36:00,1.56428,1.5646,1.5637,1.5645,169500000.0
2008-05-27 02:37:00,1.56436,1.56449,1.56434,1.5644,74200000.0
2008-05-27 02:38:00,1.56432,1.56443,1.5643,1.56433,47000000.0
2008-05-27 02:39:00,1.56447,1.56452,1.56435,1.56441,33400000.0
2008-05-27 02:40:00,1.56465,1.56478,1.56457,1.5647,40100000.0
2008-05-27 02:41:00,1.56457,1.56472,1.56448,1.56448,28200000.0
2008-05-27 02:42:00,1.56454,1.56454,1.56443,1.56443,27800000.0
2008-05-27 02:43:00,1.56459,1.56468,1.56444,1.56468,40800000.0
2008-05-27 02:44:00,1.56476,1.56502,1.56442,1.56453,81400000.0
2008-05-27 02:45:00,1.56431,1.56446,1.56422,1.5643,32600000.0
2008-05-27 02:46:00,1.56428,1.56444,1.56419,1.56426,144500000.0
2008-05-27 02:47:00,1.5644,1.56519,1.5644,1.56475,203700001.0
2008-05-27 02:48:00,1.56461,1.56461,1.56429,1.5644,101300000.0
2008-05-27 02:49:00,1.56424,1.56455,1.5639,1.5639,48800000.0
2008-05-27 02:50:00,1.56391,1.5641,1.56366,1.56409,109900000.0
2008-05-27 02:51:00,1.56356,1.56362,1.56341,1.56344,78400000.0
2008-05-27 02:52:00,1.56336,1.56347,1.56333,1.56333,69200000.0
2008-05-27 02:53:00,1.56351,1.56384,1.5635,1.56359,27700000.0
2008-05-27 02:54:00,1.5636,1.56401,1.5634,1.56373,67100000.0
2008-05-27 02:55:00,1.56335,1.56335,1.56157,1.56285,30900000.0
2008-05-27 02:56:00,1.56285,1.56301,1.56274,1.56274,101200002.0
2008-05-27 02:57:00,1.56271,1.56277,1.56271,1.56271,34800000.0
2008-05-27 02:58:00,1.5627,1.56283,1.5627,1.56274,66000001.0
2008-05-27 02:59:00,1.56257,1.56281,1.56256,1.56259,57600000.0
2008-05-27 03:00:00,1.56275,1.56307,1.56275,1.56303,130700001.0
2008-05-27 03:01:00,1.56316,1.56372,1.56316,1.56372,36000000.0
2008-05-27 03:02:00,1.56382,1.56384,1.56372,1.5638,50400000.0
2008-05-27 03:03:00,1.56403,1.56405,1.56352,1.56352,65200001.0
2008-05-27 03:04:00,1.56355,1.56394,1.56343,1.56389,44800000.0
2008-05-27 03:05:00,1.56349,1.56354,1.5633,1.5633,80200001.0
2008-05-27 03:06:00,1.56315,1.5633,1.56309,1.56321,66400000.0
2008-05-27 03:07:00,1.56308,1.56342,1.56285,1.56342,107400000.0
2008-05-27 03:08:00,1.56366,1.56407,1.56339,1.56339,37600000.0
2008-05-27 03:09:00,1.56381,1.56425,1.56381,1.56425,39600000.0
2008-05-27 03:10:00,1.56375,1.56392,1.56364,1.56389,24100000.0
2008-05-27 03:11:00,1.56335,1.56335,1.56306,1.56319,32600000.0
2008-05-27 03:12:00,1.56309,1.56325,1.56265,1.56293,35500000.0
2008-05-27 03:13:00,1.56279,1.56316,1.56264,1.56304,42900000.0
2008-05-27 03:14:00,1.56321,1.56343,1.56293,1.56315,39600000.0
2008-05-27 03:15:00,1.56286,1.56337,1.56286,1.56305,37400000.0
2008-05-27 03:16:00,1.56301,1.56301,1.56255,1.56255,33000000.0
2008-05-27 03:17:00,1.56232,1.56232,1.56171,1.56232,48300000.0
2008-05-27 03:18:00,1.56235,1.56253,1.56208,1.56253,18600000.0
2008-05-27 03:19:00,1.56256,1.56258,1.56212,1.56234,41100000.0
2008-05-27 03:20:00,1.56219,1.56265,1.56219,1.56265,52700000.0
2008-05-27 03:21:00,1.56212,1.56228,1.56192,1.56228,25800000.0
2008-05-27 03:22:00,1.56222,1.56222,1.56191,1.56213,74400001.0
2008-05-27 03:23:00,1.56202,1.56206,1.56191,1.56201,89800000.0
2008-05-27 03:24:00,1.56203,1.5621,1.56195,1.56199,48000000.0
2008-05-27 03:25:00,1.56249,1.56249,1.56215,1.56225,40000000.0
2008-05-27 03:26:00,1.56222,1.56222,1.56199,1.56216,123000000.0
2008-05-27 03:27:00,1.56215,1.56222,1.56204,1.56208,97800000.0
2008-05-27 03:28:00,1.5621,1.5621,1.56201,1.56207,55800001.0
2008-05-27 03:29:00,1.5621,1.5621,1.56197,1.56206,49000000.0
2008-05-27 03:30:00,1.5621,1.56212,1.56191,1.56209,47800000.0
2008-05-27 03:31:00,1.56204,1.56263,1.56204,1.56263,23200000.0
2008-05-27 03:32:00,1.56242,1.5627,1.56233,1.5626,44000000.0
2008-05-27 03:33:00,1.56287,1.56319,1.56273,1.56273,30200000.0
2008-05-27 03:34:00,1.56275,1.56359,1.56275,1.56333,45600000.0
2008-05-27 03:35:00,1.56265,1.5629,1.56265,1.56279,83300000.0
2008-05-27 03:36:00,1.56304,1.56326,1.56287,1.56316,49200000.0
2008-05-27 03:37:00,1.56314,1.5632,1.56279,1.5632,43900000.0
2008-05-27 03:38:00,1.56277,1.56289,1.56275,1.56281,22200000.0
2008-05-27 03:39:00,1.56276,1.56286,1.56268,1.56268,78100000.0
2008-05-27 03:40:00,1.56259,1.56314,1.56257,1.56299,138400001.0
2008-05-27 03:41:00,1.56307,1.56327,1.56303,1.56303,46400000.0
2008-05-27 03:42:00,1.56289,1.56309,1.56276,1.56287,86000000.0
2008-05-27 03:43:00,1.5629,1.56297,1.56282,1.56282,32400000.0
2008-05-27 03:44:00,1.56283,1.56297,1.56283,1.56292,44100001.0
2008-05-27 03:45:00,1.56284,1.563,1.56279,1.563,34800000.0
2008-05-27 03:46:00,1.5628,1.5628,1.56263,1.56263,38500000.0
2008-05-27 03:47:00,1.56265,1.56278,1.56263,1.56263,32200000.0
2008-05-27 03:48:00,1.56298,1.56308,1.56278,1.56293,45000001.0
2008-05-27 03:49:00,1.56298,1.56298,1.56263,1.56263,47000000.0
2008-05-27 03:50:00,1.56284,1.5629,1.56252,1.56254,116600000.0
2008-05-27 03:51:00,1.56271,1.56271,1.5625,1.56252,47400000.0
2008-05-27 03:52:00,1.56247,1.56247,1.56193,1.56198,78500000.0
2008-05-27 03:53:00,1.56194,1.56207,1.56173,1.562,55800000.0
2008-05-27 03:54:00,1.56189,1.5621,1.56178,1.5621,25700000.0
2008-05-27 03:55:00,1.56226,1.56227,1.56173,1.56216,205700001.0
2008-05-27 03:56:00,1.56205,1.5621,1.5619,1.56193,220400001.0
2008-05-27 03:57:00,1.5619,1.56202,1.56187,1.56195,142600000.0
2008-05-27 03:58:00,1.56171,1.56251,1.56165,1.56186,211700000.0
2008-05-27 03:59:00,1.56217,1.56271,1.56217,1.56224,135100000.0
2008-05-27 04:00:00,1.56235,1.56242,1.56222,1.56225,54100000.0
2008-05-27 04:01:00,1.56201,1.56225,1.56165,1.5622,124400000.0
2008-05-27 04:02:00,1.56214,1.56239,1.56159,1.56174,146100001.0
2008-05-27 04:03:00,1.5616,1.56186,1.56151,1.56151,90800000.0
2008-05-27 04:04:00,1.56156,1.56168,1.5615,1.56161,108400000.0
2008-05-27 04:05:00,1.56154,1.56206,1.56143,1.56201,217600000.0
2008-05-27 04:06:00,1.56166,1.56219,1.56166,1.56185,89400000.0
2008-05-27 04:07:00,1.56197,1.56199,1.56167,1.56167,157500000.0
2008-05-27 04:08:00,1.56168,1.56199,1.56168,1.56189,53000000.0
2008-05-27 04:09:00,1.5619,1.56197,1.56169,1.56181,37700000.0
2008-05-27 04:10:00,1.56177,1.56188,1.56144,1.56159,128500001.0
2008-05-27 04:11:00,1.56165,1.56203,1.56155,1.5618,51800000.0
2008-05-27 04:12:00,1.56159,1.56168,1.56159,1.56167,74700000.0
2008-05-27 04:13:00,1.56174,1.562,1.56174,1.56188,95600000.0
2008-05-27 04:14:00,1.5617,1.56177,1.56165,1.56173,97600000.0
2008-05-27 04:15:00,1.5618,1.56202,1.56177,1.56193,73200000.0
2008-05-27 04:16:00,1.56198,1.562,1.5617,1.5618,106400001.0
2008-05-27 04:17:00,1.56185,1.56197,1.56185,1.56197,23800000.0
2008-05-27 04:18:00,1.56193,1.56211,1.56184,1.56187,120800000.0
2008-05-27 04:19:00,1.5619,1.56208,1.5619,1.56208,47600000.0
2008-05-27 04:20:00,1.56205,1.56214,1.56185,1.56185,163400000.0
2008-05-27 04:21:00,1.56185,1.56195,1.56172,1.56176,51000000.0
2008-05-27 04:22:00,1.56179,1.56179,1.56168,1.56168,21100000.0
2008-05-27 04:23:00,1.56163,1.56173,1.56154,1.56154,24400000.0
2008-05-27 04:24:00,1.56148,1.56165,1.56148,1.56157,127000000.0
2008-05-27 04:25:00,1.56154,1.56204,1.56144,1.56174,189000000.0
2008-05-27 04:26:00,1.56188,1.56188,1.56168,1.56173,120400000.0
2008-05-27 04:27:00,1.5617,1.56194,1.5617,1.56194,46300000.0
2008-05-27 04:28:00,1.56206,1.56252,1.56206,1.56247,65000000.0
2008-05-27 04:29:00,1.56185,1.5623,1.5618,1.56226,78600000.0
2008-05-27 04:30:00,1.56205,1.56242,1.56204,1.56232,88900001.0
2008-05-27 04:31:00,1.56205,1.56235,1.56205,1.56227,37600000.0
2008-05-27 04:32:00,1.56235,1.56235,1.56219,1.56227,24200000.0
2008-05-27 04:33:00,1.56219,1.56228,1.56219,1.56222,34200000.0
2008-05-27 04:34:00,1.56229,1.56239,1.56224,1.56225,35900000.0
2008-05-27 04:35:00,1.56207,1.56224,1.56206,1.5621,65000000.0
2008-05-27 04:36:00,1.56196,1.56263,1.56171,1.56263,195400001.0
2008-05-27 04:37:00,1.56222,1.5624,1.56188,1.56218,100600000.0
2008-05-27 04:38:00,1.56224,1.56233,1.5621,1.5621,52400001.0
2008-05-27 04:39:00,1.56197,1.56209,1.56187,1.5619,60900000.0
2008-05-27 04:40:00,1.56183,1.56219,1.56183,1.56219,30600000.0
2008-05-27 04:41:00,1.56198,1.56225,1.56192,1.56217,44800000.0
2008-05-27 04:42:00,1.562,1.56218,1.56197,1.56212,70700000.0
2008-05-27 04:43:00,1.56205,1.56205,1.56195,1.56195,49100000.0
2008-05-27 04:44:00,1.56187,1.56235,1.56181,1.56235,65000001.0
2008-05-27 04:45:00,1.56236,1.56236,1.56186,1.56195,36400000.0
2008-05-27 04:46:00,1.56186,1.56188,1.56176,1.56178,59300000.0
2008-05-27 04:47:00,1.56167,1.5621,1.5615,1.5621,75000000.0
2008-05-27 04:48:00,1.56206,1.56229,1.56206,1.56229,53600000.0
2008-05-27 04:49:00,1.56215,1.56215,1.56171,1.56183,72400000.0
2008-05-27 04:50:00,1.56186,1.5624,1.56186,1.56189,36900000.0
2008-05-27 04:51:00,1.56189,1.56193,1.56189,1.56193,21400000.0
2008-05-27 04:52:00,1.56184,1.56213,1.56157,1.56203,40000000.0
2008-05-27 04:53:00,1.56215,1.5625,1.56211,1.56228,33200000.0
2008-05-27 04:54:00,1.56223,1.56225,1.56201,1.56202,27800000.0
2008-05-27 04:55:00,1.56251,1.56251,1.56181,1.56181,32400000.0
2008-05-27 04:56:00,1.56209,1.56246,1.56206,1.56246,35200000.0
2008-05-27 04:57:00,1.56257,1.56285,1.56257,1.5628,25200000.0
2008-05-27 04:58:00,1.56285,1.56292,1.5628,1.56285,22000000.0
2008-05-27 04:59:00,1.56271,1.56288,1.56239,1.56239,82600000.0
2008-05-27 05:00:00,1.56257,1.5626,1.56228,1.56228,177400000.0
2008-05-27 05:01:00,1.5624,1.56286,1.5624,1.56263,40900000.0
2008-05-27 05:02:00,1.56237,1.56255,1.56235,1.5624,257800001.0
2008-05-27 05:03:00,1.56245,1.56271,1.56237,1.56242,150700001.0
2008-05-27 05:04:00,1.56241,1.56243,1.56233,1.56242,210700000.0
2008-05-27 05:05:00,1.56236,1.56243,1.56228,1.56232,186600002.0
2008-05-27 05:06:00,1.56215,1.56215,1.56176,1.56206,138600000.0
2008-05-27 05:07:00,1.56193,1.5623,1.56184,1.56211,250900001.0
2008-05-27 05:08:00,1.56225,1.56229,1.56199,1.56202,289800001.0
2008-05-27 05:09:00,1.56203,1.56248,1.56203,1.56239,198800000.0
2008-05-27 05:10:00,1.56246,1.5626,1.56244,1.5626,240900000.0
2008-05-27 05:11:00,1.56247,1.56247,1.56225,1.56225,124100000.0
2008-05-27 05:12:00,1.56225,1.56233,1.56213,1.56213,108000000.0
2008-05-27 05:13:00,1.56219,1.56249,1.56219,1.56221,157200000.0
2008-05-27 05:14:00,1.56223,1.56246,1.56222,1.56232,314899996.0
2008-05-27 05:15:00,1.56228,1.56235,1.56225,1.56225,233400000.0
2008-05-27 05:16:00,1.56231,1.56243,1.56219,1.56224,196600001.0
2008-05-27 05:17:00,1.56232,1.56259,1.56219,1.56259,196000000.0
2008-05-27 05:18:00,1.56269,1.56273,1.56243,1.56253,248700000.0
2008-05-27 05:19:00,1.56233,1.56264,1.56224,1.56241,313299998.0
2008-05-27 05:20:00,1.56228,1.5625,1.56223,1.56232,253100000.0
2008-05-27 05:21:00,1.56246,1.56293,1.56244,1.56256,313800001.0
2008-05-27 05:22:00,1.56239,1.5625,1.56204,1.5625,220000000.0
2008-05-27 05:23:00,1.56251,1.56266,1.56242,1.56243,104500000.0
2008-05-27 05:24:00,1.56246,1.56248,1.56237,1.56239,166900000.0
2008-05-27 05:25:00,1.56216,1.56247,1.56208,1.56215,264100000.0
2008-05-27 05:26:00,1.56234,1.56246,1.56228,1.56246,109900000.0
2008-05-27 05:27:00,1.5627,1.56286,1.56241,1.56268,199400000.0
2008-05-27 05:28:00,1.56265,1.56276,1.5624,1.56265,243300000.0
2008-05-27 05:29:00,1.56258,1.56269,1.56238,1.56251,210400000.0
2008-05-27 05:30:00,1.56251,1.56279,1.56249,1.56257,197600001.0
2008-05-27 05:31:00,1.56257,1.56262,1.56226,1.56226,59800000.0
2008-05-27 05:32:00,1.56234,1.56252,1.56225,1.56244,133900000.0
2008-05-27 05:33:00,1.56232,1.56242,1.56221,1.56221,161900000.0
2008-05-27 05:34:00,1.56215,1.56252,1.56203,1.56212,259400002.0
2008-05-27 05:35:00,1.56211,1.56241,1.56207,1.56213,311600000.0
2008-05-27 05:36:00,1.56222,1.56238,1.5622,1.56225,161000000.0
2008-05-27 05:37:00,1.56206,1.56213,1.56192,1.56192,177900001.0
2008-05-27 05:38:00,1.5623,1.5625,1.56228,1.56245,169400001.0
2008-05-27 05:39:00,1.56213,1.56223,1.56203,1.56213,178400001.0
2008-05-27 05:40:00,1.56235,1.56285,1.56235,1.56285,185200000.0
2008-05-27 05:41:00,1.56228,1.56273,1.56219,1.56273,137900000.0
2008-05-27 05:42:00,1.56276,1.56276,1.56256,1.56261,176600000.0
2008-05-27 05:43:00,1.5623,1.56238,1.56227,1.56228,104999999.0
2008-05-27 05:44:00,1.56263,1.56278,1.56252,1.56257,112699999.0
2008-05-27 05:45:00,1.56257,1.56277,1.5625,1.5626,139100000.0
2008-05-27 05:46:00,1.56262,1.56285,1.56262,1.56269,170700000.0
2008-05-27 05:47:00,1.56262,1.5627,1.56245,1.5627,171500001.0
2008-05-27 05:48:00,1.56267,1.56302,1.56267,1.56294,248200000.0
2008-05-27 05:49:00,1.56299,1.56312,1.56273,1.56274,174100000.0
2008-05-27 05:50:00,1.5627,1.56307,1.56268,1.56287,222900000.0
2008-05-27 05:51:00,1.56289,1.5631,1.56288,1.56289,164400000.0
2008-05-27 05:52:00,1.56275,1.56311,1.56269,1.56311,168100000.0
2008-05-27 05:53:00,1.56312,1.56312,1.56281,1.56281,87400000.0
2008-05-27 05:54:00,1.56277,1.56299,1.56264,1.56272,196000001.0
2008-05-27 05:55:00,1.56335,1.56349,1.5632,1.56338,223500001.0
2008-05-27 05:56:00,1.56279,1.563,1.56277,1.5629,191700000.0
2008-05-27 05:57:00,1.56287,1.56297,1.56287,1.5629,178000001.0
2008-05-27 05:58:00,1.5625,1.56263,1.56246,1.56256,121400000.0
2008-05-27 05:59:00,1.56263,1.56276,1.56253,1.56276,68800000.0
2008-05-27 06:00:00,1.56283,1.56283,1.56269,1.56271,214600002.0
2008-05-27 06:01:00,1.5626,1.5628,1.56256,1.56264,179400000.0
2008-05-27 06:02:00,1.5626,1.56268,1.5624,1.56242,269100001.0
2008-05-27 06:03:00,1.56285,1.56292,1.56282,1.56282,20800000.0
2008-05-27 06:04:00,1.56273,1.56275,1.56262,1.56265,143800000.0
2008-05-27 06:05:00,1.56265,1.56276,1.56259,1.56269,434600001.0
2008-05-27 06:06:00,1.56255,1.56326,1.56255,1.56326,78400000.0
2008-05-27 06:07:00,1.56277,1.56277,1.56248,1.56254,340900002.0
2008-05-27 06:08:00,1.5622,1.56247,1.5622,1.56224,597400002.0
2008-05-27 06:09:00,1.56271,1.56311,1.5624,1.5624,426300001.0
2008-05-27 06:10:00,1.56248,1.56279,1.56228,1.56228,325100000.0
2008-05-27 06:11:00,1.56287,1.56287,1.56238,1.56238,458800001.0
2008-05-27 06:12:00,1.56259,1.56284,1.56254,1.56271,235300000.0
2008-05-27 06:13:00,1.56288,1.56288,1.56238,1.56238,328500000.0
2008-05-27 06:14:00,1.56281,1.563,1.56267,1.56275,382800002.0
2008-05-27 06:15:00,1.56278,1.56287,1.56268,1.56279,159800000.0
2008-05-27 06:16:00,1.5628,1.56295,1.56271,1.56271,223699999.0
2008-05-27 06:17:00,1.56272,1.56284,1.56269,1.56274,163200000.0
2008-05-27 06:18:00,1.56277,1.56308,1.56277,1.56302,250600000.0
2008-05-27 06:19:00,1.5631,1.56326,1.56309,1.56326,174100000.0
2008-05-27 06:20:00,1.56314,1.56317,1.56283,1.56283,286600000.0
2008-05-27 06:21:00,1.56293,1.56301,1.56278,1.56289,226200000.0
2008-05-27 06:22:00,1.56292,1.56306,1.56283,1.56296,275700000.0
2008-05-27 06:23:00,1.56293,1.56303,1.56281,1.56296,273700001.0
2008-05-27 06:24:00,1.56269,1.56284,1.56259,1.56269,293800000.0
2008-05-27 06:25:00,1.56302,1.56303,1.56264,1.56264,214900000.0
2008-05-27 06:26:00,1.56266,1.56276,1.56248,1.56275,355300000.0
2008-05-27 06:27:00,1.56279,1.56296,1.56275,1.56287,298500000.0
2008-05-27 06:28:00,1.56291,1.56304,1.56279,1.56287,382000000.0
2008-05-27 06:29:00,1.56293,1.56308,1.56288,1.56293,107800000.0
2008-05-27 06:30:00,1.5629,1.56313,1.56289,1.56297,219000000.0
2008-05-27 06:31:00,1.56297,1.56307,1.56285,1.56299,157100000.0
2008-05-27 06:32:00,1.56299,1.5632,1.56299,1.56314,210200000.0
2008-05-27 06:33:00,1.56311,1.56328,1.56311,1.56327,297600001.0
2008-05-27 06:34:00,1.56303,1.56318,1.563,1.5631,211600000.0
2008-05-27 06:35:00,1.5631,1.56329,1.56307,1.56309,133400000.0
2008-05-27 06:36:00,1.56318,1.5633,1.56308,1.56308,67800000.0
2008-05-27 06:37:00,1.56296,1.56306,1.56293,1.56304,192400000.0
2008-05-27 06:38:00,1.56304,1.5633,1.56295,1.56297,87400000.0
2008-05-27 06:39:00,1.56293,1.56296,1.56285,1.56287,66099999.0
2008-05-27 06:40:00,1.56278,1.56302,1.5627,1.56302,152500000.0
2008-05-27 06:41:00,1.56297,1.56308,1.56293,1.56304,169500001.0
2008-05-27 06:42:00,1.5631,1.56324,1.56294,1.56301,259300000.0
2008-05-27 06:43:00,1.56313,1.56345,1.56313,1.56315,129000000.0
2008-05-27 06:44:00,1.56318,1.5633,1.56314,1.5632,303900000.0
2008-05-27 06:45:00,1.56313,1.56316,1.56303,1.56315,281900000.0
2008-05-27 06:46:00,1.56308,1.56317,1.56302,1.56314,254100000.0
2008-05-27 06:47:00,1.56312,1.56323,1.56299,1.56301,247000000.0
2008-05-27 06:48:00,1.56306,1.56323,1.56295,1.56308,383100001.0
2008-05-27 06:49:00,1.56306,1.56328,1.56305,1.56317,237500000.0
2008-05-27 06:50:00,1.56321,1.56328,1.56306,1.56311,338600001.0
2008-05-27 06:51:00,1.56314,1.56333,1.56299,1.56304,226600000.0
2008-05-27 06:52:00,1.56316,1.56352,1.56286,1.56286,217400000.0
2008-05-27 06:53:00,1.56306,1.56332,1.56304,1.56314,252500000.0
2008-05-27 06:54:00,1.56343,1.56344,1.56313,1.56326,443800000.0
2008-05-27 06:55:00,1.56325,1.56335,1.56315,1.56327,348400000.0
2008-05-27 06:56:00,1.56332,1.56336,1.56302,1.56329,244700000.0
2008-05-27 06:57:00,1.56329,1.56331,1.56322,1.56326,98100001.0
2008-05-27 06:58:00,1.5631,1.56317,1.56292,1.56299,201400000.0
2008-05-27 06:59:00,1.56296,1.5631,1.56284,1.56303,286500000.0
2008-05-27 07:00:00,1.56322,1.56322,1.56311,1.56316,111100001.0
2008-05-27 07:01:00,1.56319,1.5632,1.56287,1.56292,279800001.0
2008-05-27 07:02:00,1.56289,1.56314,1.56278,1.56282,350100000.0
2008-05-27 07:03:00,1.56289,1.5632,1.56289,1.56304,163900000.0
2008-05-27 07:04:00,1.56297,1.56303,1.56268,1.56285,328200001.0
2008-05-27 07:05:00,1.56279,1.5628,1.56265,1.56274,125600001.0
2008-05-27 07:06:00,1.56271,1.5628,1.56259,1.5627,186400000.0
2008-05-27 07:07:00,1.56274,1.56308,1.56274,1.56298,216900002.0
2008-05-27 07:08:00,1.56311,1.56342,1.56287,1.56326,241000000.0
2008-05-27 07:09:00,1.56324,1.56344,1.56316,1.56334,215400001.0
2008-05-27 07:10:00,1.5634,1.5634,1.56314,1.56322,465499999.0
2008-05-27 07:11:00,1.56321,1.56327,1.56307,1.56311,358100001.0
2008-05-27 07:12:00,1.56303,1.56324,1.56291,1.56305,267500001.0
2008-05-27 07:13:00,1.56289,1.56289,1.56254,1.56276,303099999.0
2008-05-27 07:14:00,1.56258,1.56259,1.56247,1.56249,548099999.0
2008-05-27 07:15:00,1.56235,1.56272,1.56228,1.56268,367900000.0
2008-05-27 07:16:00,1.56264,1.56274,1.56254,1.56268,178800000.0
2008-05-27 07:17:00,1.56294,1.56301,1.5627,1.56279,217900000.0
2008-05-27 07:18:00,1.56305,1.56352,1.56305,1.56352,426200000.0
2008-05-27 07:19:00,1.56336,1.56359,1.56331,1.56353,337300000.0
2008-05-27 07:20:00,1.56363,1.56368,1.56343,1.56343,430100000.0
2008-05-27 07:21:00,1.56341,1.56359,1.5634,1.56351,274000000.0
2008-05-27 07:22:00,1.56345,1.56366,1.5634,1.56361,368300000.0
2008-05-27 07:23:00,1.56365,1.5638,1.56342,1.56367,420600000.0
2008-05-27 07:24:00,1.56367,1.56373,1.56347,1.56356,299200000.0
2008-05-27 07:25:00,1.56362,1.56374,1.56349,1.56371,394900000.0
2008-05-27 07:26:00,1.56362,1.5638,1.5635,1.56361,340300000.0
2008-05-27 07:27:00,1.56353,1.5637,1.56336,1.56349,153600001.0
2008-05-27 07:28:00,1.5634,1.56345,1.56326,1.56328,277000001.0
2008-05-27 07:29:00,1.56327,1.56353,1.5632,1.56326,198000000.0
2008-05-27 07:30:00,1.56332,1.56346,1.56323,1.56331,504600001.0
2008-05-27 07:31:00,1.56336,1.56379,1.56336,1.56379,284900001.0
2008-05-27 07:32:00,1.56377,1.56377,1.56293,1.56293,448900000.0
2008-05-27 07:33:00,1.56295,1.56338,1.56295,1.5633,393900001.0
2008-05-27 07:34:00,1.56348,1.56378,1.56348,1.56378,275600001.0
2008-05-27 07:35:00,1.5639,1.56403,1.5638,1.56384,253000000.0
2008-05-27 07:36:00,1.56384,1.56401,1.56375,1.56401,373600001.0
2008-05-27 07:37:00,1.56387,1.56387,1.56352,1.56352,213400000.0
2008-05-27 07:38:00,1.56335,1.56366,1.56335,1.56354,98500000.0
2008-05-27 07:39:00,1.56357,1.56377,1.56348,1.56377,460900003.0
2008-05-27 07:40:00,1.56375,1.56396,1.56363,1.56372,336600001.0
2008-05-27 07:41:00,1.56385,1.56406,1.5636,1.56388,622100000.0
2008-05-27 07:42:00,1.56389,1.56394,1.56373,1.56383,266200000.0
2008-05-27 07:43:00,1.56389,1.5642,1.56386,1.56397,225600000.0
2008-05-27 07:44:00,1.5638,1.56408,1.56378,1.56395,367100000.0
2008-05-27 07:45:00,1.56399,1.56429,1.56391,1.56399,328700000.0
2008-05-27 07:46:00,1.56395,1.56434,1.56395,1.56412,447400000.0
2008-05-27 07:47:00,1.56418,1.56446,1.56399,1.56399,663900003.0
2008-05-27 07:48:00,1.56406,1.56438,1.56401,1.56424,756700000.0
2008-05-27 07:49:00,1.56452,1.56495,1.56452,1.56469,665800000.0
2008-05-27 07:50:00,1.56459,1.56468,1.56427,1.56427,584000000.0
2008-05-27 07:51:00,1.56402,1.5643,1.56392,1.56411,688900000.0
2008-05-27 07:52:00,1.56422,1.56423,1.56394,1.56395,438600000.0
2008-05-27 07:53:00,1.564,1.56418,1.56371,1.56391,551700001.0
2008-05-27 07:54:00,1.56391,1.56404,1.56382,1.56398,372500001.0
2008-05-27 07:55:00,1.56408,1.56413,1.56382,1.56387,394500001.0
2008-05-27 07:56:00,1.56395,1.5641,1.56377,1.56386,660700001.0
2008-05-27 07:57:00,1.56405,1.56438,1.56398,1.56407,551700000.0
2008-05-27 07:58:00,1.56422,1.56436,1.56402,1.56402,647900000.0
2008-05-27 07:59:00,1.56415,1.56434,1.564,1.56405,473200002.0
2008-05-27 08:00:00,1.56415,1.56426,1.56383,1.56388,376000001.0
2008-05-27 08:01:00,1.56376,1.56397,1.56352,1.56355,446800000.0
2008-05-27 08:02:00,1.56321,1.56321,1.56265,1.56265,242600000.0
2008-05-27 08:03:00,1.56256,1.56265,1.56235,1.5624,478800001.0
2008-05-27 08:04:00,1.56248,1.56282,1.56248,1.56278,335500000.0
2008-05-27 08:05:00,1.56294,1.56334,1.56287,1.56333,337600002.0
2008-05-27 08:06:00,1.56335,1.56346,1.56286,1.56311,668900001.0
2008-05-27 08:07:00,1.56302,1.56347,1.56298,1.56306,502200000.0
2008-05-27 08:08:00,1.56311,1.56372,1.56311,1.56363,385000000.0
2008-05-27 08:09:00,1.56371,1.56384,1.56354,1.56354,520800001.0
2008-05-27 08:10:00,1.56341,1.5644,1.56341,1.5644,546200001.0
2008-05-27 08:11:00,1.56457,1.56457,1.5642,1.56434,306100001.0
2008-05-27 08:12:00,1.56439,1.56445,1.56421,1.56434,373300001.0
2008-05-27 08:13:00,1.56425,1.56425,1.56367,1.56382,227900000.0
2008-05-27 08:14:00,1.56385,1.56401,1.56383,1.56389,98200000.0
2008-05-27 08:15:00,1.56382,1.56416,1.56382,1.56416,284600000.0
2008-05-27 08:16:00,1.56416,1.56429,1.5641,1.56428,277800000.0
2008-05-27 08:17:00,1.5643,1.56431,1.56404,1.56404,277600002.0
2008-05-27 08:18:00,1.56372,1.56372,1.56319,1.56319,174600000.0
2008-05-27 08:19:00,1.56302,1.56317,1.56283,1.56317,298700000.0
2008-05-27 08:20:00,1.56329,1.5633,1.56294,1.56294,269900000.0
2008-05-27 08:21:00,1.56293,1.56293,1.56228,1.56273,535200004.0
2008-05-27 08:22:00,1.56298,1.5637,1.56298,1.56364,298200000.0
2008-05-27 08:23:00,1.56378,1.56386,1.56353,1.56369,233500000.0
2008-05-27 08:24:00,1.56369,1.56394,1.56299,1.56378,407700000.0
2008-05-27 08:25:00,1.5639,1.56397,1.56344,1.56369,578300002.0
2008-05-27 08:26:00,1.56369,1.5651,1.56257,1.56396,297400000.0
2008-05-27 08:27:00,1.56384,1.5647,1.56384,1.56445,421700001.0
2008-05-27 08:28:00,1.56447,1.56447,1.56357,1.56386,531700002.0
2008-05-27 08:29:00,1.56399,1.56432,1.56372,1.56383,356600000.0
2008-05-27 08:30:00,1.5638,1.5638,1.56348,1.56358,462800000.0
2008-05-27 08:31:00,1.56353,1.56374,1.56312,1.5634,265000001.0
2008-05-27 08:32:00,1.56337,1.56373,1.56328,1.56346,303300001.0
2008-05-27 08:33:00,1.5635,1.56402,1.5635,1.56402,195900001.0
2008-05-27 08:34:00,1.56402,1.56411,1.56373,1.56385,703900004.0
2008-05-27 08:35:00,1.56391,1.56393,1.56337,1.56346,506300000.0
2008-05-27 08:36:00,1.56333,1.56368,1.56326,1.56368,358700002.0
2008-05-27 08:37:00,1.56333,1.56339,1.56271,1.56271,341300001.0
2008-05-27 08:38:00,1.56272,1.56272,1.56211,1.56242,350200001.0
2008-05-27 08:39:00,1.5623,1.56248,1.5619,1.56216,567000000.0
2008-05-27 08:40:00,1.56175,1.56206,1.5615,1.56152,293000000.0
2008-05-27 08:41:00,1.56175,1.56241,1.56175,1.56212,461600001.0
2008-05-27 08:42:00,1.56226,1.56249,1.5621,1.56214,532999998.0
2008-05-27 08:43:00,1.56213,1.56256,1.56213,1.56228,306700001.0
2008-05-27 08:44:00,1.56225,1.56241,1.56205,1.56205,395500000.0
2008-05-27 08:45:00,1.56192,1.56192,1.56127,1.56134,598800000.0
2008-05-27 08:46:00,1.56123,1.56169,1.56123,1.56132,708400003.0
2008-05-27 08:47:00,1.5612,1.56127,1.56061,1.56065,480700002.0
2008-05-27 08:48:00,1.56055,1.56097,1.56038,1.56071,326800000.0
2008-05-27 08:49:00,1.56055,1.56055,1.55998,1.56048,561399999.0
2008-05-27 08:50:00,1.56052,1.56052,1.55974,1.56047,538000000.0
2008-05-27 08:51:00,1.56061,1.56144,1.56045,1.56144,490199999.0
2008-05-27 08:52:00,1.56159,1.56194,1.56112,1.5615,632900002.0
2008-05-27 08:53:00,1.56162,1.56196,1.56156,1.56173,498600001.0
2008-05-27 08:54:00,1.56181,1.56223,1.5617,1.56216,688300000.0
2008-05-27 08:55:00,1.56225,1.5625,1.56203,1.56227,588700000.0
2008-05-27 08:56:00,1.56234,1.56251,1.56214,1.56219,546600002.0
2008-05-27 08:57:00,1.5622,1.56253,1.56211,1.56234,508900000.0
2008-05-27 08:58:00,1.56237,1.56242,1.56204,1.56218,403600000.0
2008-05-27 08:59:00,1.5621,1.56246,1.56195,1.56222,295600000.0
2008-05-27 09:00:00,1.56231,1.56244,1.56195,1.56201,525400002.0
2008-05-27 09:01:00,1.56195,1.56254,1.56188,1.56244,379500000.0
2008-05-27 09:02:00,1.56222,1.56251,1.56179,1.56208,806400003.0
2008-05-27 09:03:00,1.56208,1.56246,1.56208,1.56224,562800000.0
2008-05-27 09:04:00,1.56227,1.56293,1.5621,1.56273,634600001.0
2008-05-27 09:05:00,1.56275,1.56298,1.56267,1.56283,527700001.0
2008-05-27 09:06:00,1.56283,1.56334,1.56281,1.56302,513600000.0
2008-05-27 09:07:00,1.56308,1.56333,1.56307,1.56323,362000003.0
2008-05-27 09:08:00,1.56323,1.56348,1.56304,1.56315,224400001.0
2008-05-27 09:09:00,1.56324,1.56327,1.56288,1.56321,295500000.0
2008-05-27 09:10:00,1.56315,1.5634,1.56307,1.56315,351000000.0
2008-05-27 09:11:00,1.56316,1.56359,1.56316,1.56354,514800000.0
2008-05-27 09:12:00,1.56346,1.5636,1.56326,1.56326,484900000.0
2008-05-27 09:13:00,1.5632,1.56351,1.5632,1.56328,464300001.0
2008-05-27 09:14:00,1.56348,1.56364,1.56338,1.56355,274600001.0
2008-05-27 09:15:00,1.56353,1.56353,1.56311,1.56334,400400000.0
2008-05-27 09:16:00,1.56336,1.5634,1.56312,1.56316,489400002.0
2008-05-27 09:17:00,1.56315,1.56349,1.56303,1.56303,447100001.0
2008-05-27 09:18:00,1.56294,1.56355,1.56288,1.56333,186600000.0
2008-05-27 09:19:00,1.56342,1.56342,1.56294,1.56294,508300001.0
2008-05-27 09:20:00,1.56297,1.56339,1.56297,1.56318,262200000.0
2008-05-27 09:21:00,1.5633,1.56336,1.5631,1.56336,316700002.0
2008-05-27 09:22:00,1.56332,1.56343,1.56318,1.56319,353800002.0
2008-05-27 09:23:00,1.56323,1.56361,1.56323,1.56334,322900000.0
2008-05-27 09:24:00,1.56325,1.56325,1.56284,1.56296,323700001.0
2008-05-27 09:25:00,1.56309,1.56318,1.563,1.56315,458900000.0
2008-05-27 09:26:00,1.56322,1.56337,1.56317,1.56322,533300001.0
2008-05-27 09:27:00,1.56316,1.56336,1.56303,1.56306,367500000.0
2008-05-27 09:28:00,1.56302,1.56333,1.56266,1.56333,467800000.0
2008-05-27 09:29:00,1.5634,1.5634,1.56286,1.56324,411800000.0
2008-05-27 09:30:00,1.5633,1.56378,1.56324,1.56355,687600002.0
2008-05-27 09:31:00,1.56362,1.56386,1.5634,1.56372,333300000.0
2008-05-27 09:32:00,1.56397,1.56422,1.56377,1.56422,431700000.0
2008-05-27 09:33:00,1.56409,1.56419,1.56381,1.56382,286600000.0
2008-05-27 09:34:00,1.56384,1.56425,1.56378,1.56414,450000002.0
2008-05-27 09:35:00,1.56413,1.56413,1.56386,1.56404,264800000.0
2008-05-27 09:36:00,1.56413,1.56428,1.56371,1.56394,367600000.0
2008-05-27 09:37:00,1.56388,1.56391,1.56357,1.56387,531799998.0
2008-05-27 09:38:00,1.56382,1.56406,1.56379,1.5638,392100000.0
2008-05-27 09:39:00,1.56401,1.56438,1.56401,1.56423,477800001.0
2008-05-27 09:40:00,1.56422,1.56432,1.56397,1.56409,432700000.0
2008-05-27 09:41:00,1.56397,1.56397,1.56334,1.56355,551000003.0
2008-05-27 09:42:00,1.56349,1.56416,1.56306,1.56313,450400000.0
2008-05-27 09:43:00,1.56322,1.564,1.56322,1.5638,310900002.0
2008-05-27 09:44:00,1.56387,1.56428,1.56349,1.56389,411000000.0
2008-05-27 09:45:00,1.56398,1.56432,1.56392,1.56413,506700001.0
2008-05-27 09:46:00,1.56429,1.5643,1.5641,1.56422,288400000.0
2008-05-27 09:47:00,1.56431,1.56431,1.56396,1.56416,385700002.0
2008-05-27 09:48:00,1.56409,1.56427,1.5637,1.56385,346300000.0
2008-05-27 09:49:00,1.56382,1.56382,1.56316,1.56324,543800001.0
2008-05-27 09:50:00,1.56324,1.56347,1.56314,1.56334,446800000.0
2008-05-27 09:51:00,1.56348,1.56362,1.56286,1.56347,504900001.0
2008-05-27 09:52:00,1.56334,1.56347,1.56268,1.56323,427300000.0
2008-05-27 09:53:00,1.56333,1.56402,1.56333,1.56399,367300001.0
2008-05-27 09:54:00,1.56406,1.56445,1.56388,1.56419,561800000.0
2008-05-27 09:55:00,1.56431,1.5644,1.56355,1.56406,614800002.0
2008-05-27 09:56:00,1.56397,1.56436,1.56363,1.56436,376000001.0
2008-05-27 09:57:00,1.56455,1.56456,1.56412,1.56417,603000002.0
2008-05-27 09:58:00,1.56426,1.56426,1.56364,1.56364,706800000.0
2008-05-27 09:59:00,1.56349,1.56374,1.56318,1.56331,735800000.0
2008-05-27 10:00:00,1.56366,1.56366,1.56323,1.56348,329200000.0
2008-05-27 10:01:00,1.56338,1.56374,1.56336,1.56361,671200002.0
2008-05-27 10:02:00,1.56381,1.56408,1.56368,1.56395,694600004.0
2008-05-27 10:03:00,1.56384,1.56405,1.56363,1.56405,431100001.0
2008-05-27 10:04:00,1.56401,1.56409,1.56351,1.56354,419400002.0
2008-05-27 10:05:00,1.56351,1.56381,1.56341,1.56341,377600001.0
2008-05-27 10:06:00,1.5634,1.56379,1.56337,1.56356,493200002.0
2008-05-27 10:07:00,1.56375,1.56395,1.56363,1.56367,477400000.0
2008-05-27 10:08:00,1.56374,1.56507,1.56374,1.56451,477300000.0
2008-05-27 10:09:00,1.56462,1.56509,1.56462,1.56495,465500000.0
2008-05-27 10:10:00,1.5651,1.5651,1.56422,1.56436,348800000.0
2008-05-27 10:11:00,1.56443,1.56478,1.5644,1.56454,333700000.0
2008-05-27 10:12:00,1.5643,1.56452,1.56427,1.56444,446100002.0
2008-05-27 10:13:00,1.56434,1.56461,1.56423,1.56457,443100001.0
2008-05-27 10:14:00,1.5647,1.5648,1.56417,1.56417,523400001.0
2008-05-27 10:15:00,1.56386,1.56418,1.56324,1.56329,421600002.0
2008-05-27 10:16:00,1.56332,1.56376,1.56316,1.56361,427700002.0
2008-05-27 10:17:00,1.56345,1.56345,1.56217,1.56217,364100000.0
2008-05-27 10:18:00,1.56207,1.56223,1.56169,1.56196,387600002.0
2008-05-27 10:19:00,1.56211,1.56211,1.5618,1.56189,325700001.0
2008-05-27 10:20:00,1.56201,1.56227,1.56194,1.56206,483400000.0
2008-05-27 10:21:00,1.56194,1.56194,1.56083,1.56083,426199998.0
2008-05-27 10:22:00,1.56076,1.56125,1.56074,1.56085,327700000.0
2008-05-27 10:23:00,1.56063,1.56085,1.56047,1.56052,495900002.0
2008-05-27 10:24:00,1.56049,1.56063,1.56031,1.56052,377399999.0
2008-05-27 10:25:00,1.56042,1.56042,1.55967,1.55998,464099999.0
2008-05-27 10:26:00,1.55997,1.56023,1.5598,1.55991,505300001.0
2008-05-27 10:27:00,1.5598,1.55984,1.559,1.55909,521600001.0
2008-05-27 10:28:00,1.55911,1.55921,1.55857,1.55918,675600001.0
2008-05-27 10:29:00,1.55924,1.55968,1.55906,1.55942,517500000.0
2008-05-27 10:30:00,1.55928,1.55967,1.55855,1.55862,736700003.0
2008-05-27 10:31:00,1.5584,1.5584,1.55715,1.55739,500600000.0
2008-05-27 10:32:00,1.55738,1.55826,1.55738,1.55826,536500001.0
2008-05-27 10:33:00,1.55829,1.5586,1.55799,1.5586,517399998.0
2008-05-27 10:34:00,1.55867,1.55873,1.55841,1.55853,381800001.0
2008-05-27 10:35:00,1.55851,1.55855,1.55789,1.55789,475000001.0
2008-05-27 10:36:00,1.55763,1.55763,1.5569,1.55717,538500003.0
2008-05-27 10:37:00,1.55708,1.55708,1.55659,1.55683,586299998.0
2008-05-27 10:38:00,1.55676,1.55697,1.55642,1.55642,487800000.0
2008-05-27 10:39:00,1.55651,1.55668,1.55633,1.55659,504200001.0
2008-05-27 10:40:00,1.55655,1.55672,1.55646,1.5565,286600000.0
2008-05-27 10:41:00,1.55663,1.55687,1.55638,1.55687,587100001.0
2008-05-27 10:42:00,1.55684,1.55731,1.55678,1.5569,384100001.0
2008-05-27 10:43:00,1.55697,1.55728,1.55678,1.55683,372200001.0
2008-05-27 10:44:00,1.55698,1.55747,1.5569,1.55734,572700000.0
2008-05-27 10:45:00,1.55729,1.55729,1.55691,1.55697,505300001.0
2008-05-27 10:46:00,1.55707,1.55717,1.55678,1.55685,302200000.0
2008-05-27 10:47:00,1.55696,1.5572,1.55684,1.5572,348000000.0
2008-05-27 10:48:00,1.55725,1.55757,1.55724,1.55736,451800000.0
2008-05-27 10:49:00,1.55723,1.55726,1.55688,1.55699,366200001.0
2008-05-27 10:50:00,1.55686,1.55709,1.55665,1.55665,514600003.0
2008-05-27 10:51:00,1.55672,1.55716,1.55672,1.5571,456200003.0
2008-05-27 10:52:00,1.55703,1.55723,1.55695,1.55707,301000000.0
2008-05-27 10:53:00,1.55728,1.55752,1.55707,1.55733,360900000.0
2008-05-27 10:54:00,1.55745,1.55767,1.55737,1.55744,451200000.0
2008-05-27 10:55:00,1.5574,1.5574,1.55698,1.55698,394100000.0
2008-05-27 10:56:00,1.5571,1.55731,1.55693,1.55717,470200002.0
2008-05-27 10:57:00,1.55724,1.55741,1.55703,1.5572,340600000.0
2008-05-27 10:58:00,1.55709,1.55742,1.55707,1.55742,427700002.0
2008-05-27 10:59:00,1.5575,1.55784,1.5574,1.55769,768300000.0
2008-05-27 11:00:00,1.55776,1.55777,1.55738,1.55738,444700000.0
2008-05-27 11:01:00,1.55726,1.55767,1.55725,1.55753,553600004.0
2008-05-27 11:02:00,1.55756,1.55778,1.55732,1.55762,614000000.0
2008-05-27 11:03:00,1.55757,1.55772,1.55737,1.55746,250300001.0
2008-05-27 11:04:00,1.55732,1.55749,1.55711,1.55748,546300001.0
2008-05-27 11:05:00,1.55739,1.55757,1.55729,1.55738,501400000.0
2008-05-27 11:06:00,1.55734,1.55773,1.55733,1.55773,571000000.0
2008-05-27 11:07:00,1.55765,1.55786,1.55742,1.55742,264800001.0
2008-05-27 11:08:00,1.55764,1.55776,1.55749,1.55764,374200002.0
2008-05-27 11:09:00,1.5576,1.55775,1.55741,1.55741,423300002.0
2008-05-27 11:10:00,1.55764,1.55838,1.55764,1.55824,447700000.0
2008-05-27 11:11:00,1.55816,1.55853,1.55801,1.55809,610200001.0
2008-05-27 11:12:00,1.55774,1.558,1.55762,1.55764,525900000.0
2008-05-27 11:13:00,1.5576,1.55769,1.55741,1.55754,400700001.0
2008-05-27 11:14:00,1.55716,1.55731,1.55639,1.55667,470800000.0
2008-05-27 11:15:00,1.55651,1.55678,1.55631,1.55652,470500002.0
2008-05-27 11:16:00,1.55662,1.55691,1.55651,1.55691,498700000.0
2008-05-27 11:17:00,1.55688,1.55719,1.55686,1.55691,462600002.0
2008-05-27 11:18:00,1.55691,1.55712,1.55666,1.55691,364200000.0
2008-05-27 11:19:00,1.55689,1.55707,1.55684,1.55701,414900001.0
2008-05-27 11:20:00,1.5569,1.55732,1.55689,1.55725,579600002.0
2008-05-27 11:21:00,1.55741,1.55785,1.55736,1.55741,552800002.0
2008-05-27 11:22:00,1.55732,1.55774,1.55728,1.55769,613499999.0
2008-05-27 11:23:00,1.55772,1.55802,1.55751,1.55802,645000002.0
2008-05-27 11:24:00,1.55799,1.5581,1.55778,1.5578,412500001.0
2008-05-27 11:25:00,1.55777,1.55793,1.55764,1.55773,462400002.0
2008-05-27 11:26:00,1.55764,1.55764,1.55714,1.55737,488100000.0
2008-05-27 11:27:00,1.55735,1.55772,1.5573,1.55772,607000002.0
2008-05-27 11:28:00,1.55785,1.55822,1.5577,1.5579,393400001.0
2008-05-27 11:29:00,1.55801,1.55827,1.55787,1.55806,450600001.0
2008-05-27 11:30:00,1.55811,1.55825,1.55801,1.55807,431500003.0
2008-05-27 11:31:00,1.55825,1.55864,1.55815,1.55862,580300001.0
2008-05-27 11:32:00,1.55872,1.55886,1.55852,1.55869,359300000.0
2008-05-27 11:33:00,1.55845,1.55875,1.55826,1.55843,520800001.0
2008-05-27 11:34:00,1.55839,1.55852,1.55817,1.55822,695100003.0
2008-05-27 11:35:00,1.55827,1.5585,1.55816,1.55837,581500001.0
2008-05-27 11:36:00,1.55823,1.55836,1.55812,1.55824,583800003.0
2008-05-27 11:37:00,1.55838,1.55901,1.55838,1.55886,478600001.0
2008-05-27 11:38:00,1.55895,1.55905,1.55865,1.55885,518500000.0
2008-05-27 11:39:00,1.55902,1.55956,1.55902,1.5592,617800000.0
2008-05-27 11:40:00,1.55934,1.55962,1.55921,1.55957,684600001.0
2008-05-27 11:41:00,1.55952,1.55989,1.55945,1.55958,699800002.0
2008-05-27 11:42:00,1.55962,1.55995,1.55958,1.55968,576700002.0
2008-05-27 11:43:00,1.5596,1.55985,1.55947,1.5595,517500000.0
2008-05-27 11:44:00,1.55926,1.55926,1.55854,1.5586,678999998.0
2008-05-27 11:45:00,1.55823,1.55841,1.55787,1.55787,538100001.0
2008-05-27 11:46:00,1.55789,1.5583,1.55789,1.5583,496099999.0
2008-05-27 11:47:00,1.55836,1.55845,1.5581,1.5582,518700002.0
2008-05-27 11:48:00,1.55809,1.55819,1.55786,1.55786,544600000.0
2008-05-27 11:49:00,1.55785,1.55789,1.55757,1.55789,495000002.0
2008-05-27 11:50:00,1.55799,1.55825,1.55789,1.558,327500000.0
2008-05-27 11:51:00,1.55801,1.55807,1.55773,1.55773,179800000.0
2008-05-27 11:52:00,1.55783,1.55859,1.55783,1.55831,214500000.0
2008-05-27 11:53:00,1.55842,1.55893,1.55842,1.55888,191700001.0
2008-05-27 11:54:00,1.55906,1.55933,1.55896,1.55913,346000000.0
2008-05-27 11:55:00,1.55892,1.55901,1.55848,1.55863,493200002.0
2008-05-27 11:56:00,1.55859,1.5588,1.55827,1.55858,453000000.0
2008-05-27 11:57:00,1.55866,1.55883,1.55839,1.55868,550500000.0
2008-05-27 11:58:00,1.55866,1.55879,1.55829,1.55829,413600000.0
2008-05-27 11:59:00,1.55823,1.55859,1.55764,1.55768,404700000.0
2008-05-27 12:00:00,1.55785,1.55842,1.55777,1.55835,496300000.0
2008-05-27 12:01:00,1.55867,1.55901,1.55824,1.55859,527900000.0
2008-05-27 12:02:00,1.55871,1.55875,1.55849,1.55862,376200000.0
2008-05-27 12:03:00,1.55851,1.55875,1.55851,1.55863,368300000.0
2008-05-27 12:04:00,1.55843,1.55855,1.55822,1.55829,346600000.0
2008-05-27 12:05:00,1.55825,1.55831,1.55795,1.55798,368300002.0
2008-05-27 12:06:00,1.55764,1.55787,1.5575,1.55762,367700001.0
2008-05-27 12:07:00,1.55771,1.55825,1.5577,1.55825,403500002.0
2008-05-27 12:08:00,1.55828,1.55847,1.55806,1.55847,490400000.0
2008-05-27 12:09:00,1.55854,1.55909,1.55854,1.55879,376900002.0
2008-05-27 12:10:00,1.55851,1.55859,1.55819,1.55841,370100001.0
2008-05-27 12:11:00,1.55862,1.5589,1.55839,1.55852,216000000.0
2008-05-27 12:12:00,1.55848,1.55911,1.55845,1.55898,284800000.0
2008-05-27 12:13:00,1.55892,1.55912,1.55878,1.55878,551000001.0
2008-05-27 12:14:00,1.55877,1.5588,1.55839,1.5588,646500002.0
2008-05-27 12:15:00,1.55858,1.55863,1.55831,1.55848,322700000.0
2008-05-27 12:16:00,1.5586,1.5588,1.55847,1.55859,418800002.0
2008-05-27 12:17:00,1.55869,1.55869,1.55847,1.55861,186300001.0
2008-05-27 12:18:00,1.55869,1.55879,1.55847,1.55866,298800001.0
2008-05-27 12:19:00,1.55861,1.55861,1.5574,1.55761,450800000.0
2008-05-27 12:20:00,1.55757,1.55779,1.55743,1.55779,419300001.0
2008-05-27 12:21:00,1.55792,1.55814,1.55782,1.55812,397100000.0
2008-05-27 12:22:00,1.55806,1.55806,1.55744,1.55797,302300000.0
2008-05-27 12:23:00,1.55823,1.55864,1.55808,1.5586,333900000.0
2008-05-27 12:24:00,1.55854,1.55899,1.55848,1.55897,610000001.0
2008-05-27 12:25:00,1.55893,1.55906,1.55871,1.55898,397900001.0
2008-05-27 12:26:00,1.5589,1.55918,1.55889,1.55915,450500000.0
2008-05-27 12:27:00,1.55912,1.5593,1.55903,1.55907,432800002.0
2008-05-27 12:28:00,1.55878,1.55906,1.5587,1.55896,515600003.0
2008-05-27 12:29:00,1.55881,1.55887,1.55858,1.55864,677600001.0
2008-05-27 12:30:00,1.55867,1.55894,1.55861,1.55868,548800000.0
2008-05-27 12:31:00,1.55869,1.55874,1.55839,1.55849,656600003.0
2008-05-27 12:32:00,1.55837,1.55859,1.55825,1.55825,641400002.0
2008-05-27 12:33:00,1.55841,1.55875,1.55823,1.55861,720700004.0
2008-05-27 12:34:00,1.5587,1.55888,1.55847,1.55879,626600001.0
2008-05-27 12:35:00,1.55876,1.55888,1.55845,1.55883,622499999.0
2008-05-27 12:36:00,1.55887,1.55887,1.55865,1.55868,460699998.0
2008-05-27 12:37:00,1.55869,1.55891,1.55861,1.55891,474000000.0
2008-05-27 12:38:00,1.5589,1.5589,1.55856,1.55862,669400002.0
2008-05-27 12:39:00,1.55856,1.55892,1.55856,1.55881,427900000.0
2008-05-27 12:40:00,1.55883,1.55919,1.55883,1.55912,516400001.0
2008-05-27 12:41:00,1.55907,1.55925,1.559,1.55902,293800002.0
2008-05-27 12:42:00,1.55913,1.55934,1.55909,1.55932,363500001.0
2008-05-27 12:43:00,1.55933,1.55949,1.55924,1.5594,470400000.0
2008-05-27 12:44:00,1.55924,1.55954,1.55917,1.5594,398500000.0
2008-05-27 12:45:00,1.55949,1.55954,1.55909,1.55923,486600001.0
2008-05-27 12:46:00,1.55918,1.5592,1.55908,1.55908,471000001.0
2008-05-27 12:47:00,1.55914,1.55927,1.55905,1.55917,345900001.0
2008-05-27 12:48:00,1.55926,1.55938,1.55909,1.55916,496100004.0
2008-05-27 12:49:00,1.55916,1.55942,1.5591,1.55931,454000002.0
2008-05-27 12:50:00,1.55934,1.55939,1.55903,1.55919,486900001.0
2008-05-27 12:51:00,1.55918,1.55946,1.55912,1.55913,375600000.0
2008-05-27 12:52:00,1.55914,1.5593,1.55901,1.55905,385400001.0
2008-05-27 12:53:00,1.5591,1.55956,1.5591,1.55932,308300001.0
2008-05-27 12:54:00,1.5593,1.5596,1.5593,1.55943,393400001.0
2008-05-27 12:55:00,1.55982,1.55984,1.55949,1.55953,415200000.0
2008-05-27 12:56:00,1.55951,1.55959,1.55924,1.55944,385700000.0
2008-05-27 12:57:00,1.55953,1.55971,1.55931,1.55952,526300001.0
2008-05-27 12:58:00,1.55957,1.55972,1.5595,1.55969,335600002.0
2008-05-27 12:59:00,1.55982,1.56016,1.5597,1.56016,611100001.0
2008-05-27 13:00:00,1.56043,1.56044,1.56011,1.56032,194300000.0
2008-05-27 13:01:00,1.5603,1.5604,1.56003,1.56028,277800000.0
2008-05-27 13:02:00,1.56018,1.56071,1.56018,1.5604,362600000.0
2008-05-27 13:03:00,1.56038,1.56061,1.56016,1.56018,348800000.0
2008-05-27 13:04:00,1.56012,1.56012,1.55984,1.55984,299000000.0
2008-05-27 13:05:00,1.55977,1.55982,1.55966,1.55966,138500000.0
2008-05-27 13:06:00,1.55978,1.55978,1.55946,1.55962,391100000.0
2008-05-27 13:07:00,1.55968,1.56005,1.55961,1.55989,284900000.0
2008-05-27 13:08:00,1.56,1.5602,1.55984,1.55984,183300000.0
2008-05-27 13:09:00,1.55927,1.55955,1.55916,1.55922,315400002.0
2008-05-27 13:10:00,1.55937,1.55962,1.55936,1.55937,143800000.0
2008-05-27 13:11:00,1.55966,1.55984,1.55948,1.55968,428600000.0
2008-05-27 13:12:00,1.55968,1.55968,1.5594,1.55942,233500000.0
2008-05-27 13:13:00,1.55932,1.55939,1.55905,1.55912,308700000.0
2008-05-27 13:14:00,1.55909,1.55916,1.55898,1.55908,369300001.0
2008-05-27 13:15:00,1.55898,1.5592,1.55882,1.55913,426800002.0
2008-05-27 13:16:00,1.55923,1.55925,1.55897,1.55897,110000000.0
2008-05-27 13:17:00,1.55874,1.55905,1.55867,1.55869,118200001.0
2008-05-27 13:18:00,1.55872,1.559,1.55861,1.55868,304700001.0
2008-05-27 13:19:00,1.55878,1.55922,1.55876,1.55906,258800000.0
2008-05-27 13:20:00,1.55914,1.55947,1.55911,1.55942,172000000.0
2008-05-27 13:21:00,1.55959,1.56018,1.55923,1.56018,169300000.0
2008-05-27 13:22:00,1.56034,1.56044,1.5595,1.5595,291900001.0
2008-05-27 13:23:00,1.55931,1.55959,1.55931,1.55948,267600001.0
2008-05-27 13:24:00,1.5595,1.55953,1.55938,1.55938,252800001.0
2008-05-27 13:25:00,1.5594,1.5594,1.55925,1.55928,146200000.0
2008-05-27 13:26:00,1.55923,1.55958,1.55912,1.55928,234799998.0
2008-05-27 13:27:00,1.55937,1.55948,1.55915,1.55938,327500000.0
2008-05-27 13:28:00,1.55941,1.55971,1.55928,1.55938,459100000.0
2008-05-27 13:29:00,1.55929,1.5595,1.55909,1.55938,610900002.0
2008-05-27 13:30:00,1.55945,1.55957,1.55911,1.55928,558100002.0
2008-05-27 13:31:00,1.55913,1.55915,1.55871,1.55885,527000001.0
2008-05-27 13:32:00,1.55882,1.55894,1.55853,1.55864,212600001.0
2008-05-27 13:33:00,1.55866,1.5591,1.55855,1.55882,404300000.0
2008-05-27 13:34:00,1.55894,1.55902,1.55835,1.55835,344400000.0
2008-05-27 13:35:00,1.55823,1.55831,1.55779,1.55801,333900000.0
2008-05-27 13:36:00,1.55799,1.5586,1.55799,1.55808,448100001.0
2008-05-27 13:37:00,1.55805,1.5583,1.55801,1.55807,476900001.0
2008-05-27 13:38:00,1.55795,1.55825,1.55783,1.55811,474900001.0
2008-05-27 13:39:00,1.55804,1.55812,1.55771,1.55773,247100000.0
2008-05-27 13:40:00,1.55786,1.55853,1.55772,1.55831,393500000.0
2008-05-27 13:41:00,1.5586,1.5589,1.5586,1.55868,242000001.0
2008-05-27 13:42:00,1.55859,1.55876,1.5584,1.55851,139500000.0
2008-05-27 13:43:00,1.55853,1.55886,1.5585,1.55869,127700001.0
2008-05-27 13:44:00,1.55867,1.5588,1.55821,1.55821,265800001.0
2008-05-27 13:45:00,1.55812,1.55812,1.55763,1.55777,453200000.0
2008-05-27 13:46:00,1.55781,1.55807,1.55741,1.55756,430600001.0
2008-05-27 13:47:00,1.55745,1.55768,1.55729,1.55759,572300002.0
2008-05-27 13:48:00,1.55761,1.55761,1.55727,1.55731,202800000.0
2008-05-27 13:49:00,1.55713,1.5573,1.55707,1.55718,195900000.0
2008-05-27 13:50:00,1.55729,1.55745,1.55727,1.55745,339500001.0
2008-05-27 13:51:00,1.55726,1.55751,1.55721,1.5573,233500001.0
2008-05-27 13:52:00,1.55715,1.55729,1.55697,1.55721,498300001.0
2008-05-27 13:53:00,1.55734,1.55747,1.55719,1.55719,539000000.0
2008-05-27 13:54:00,1.55715,1.5573,1.55693,1.55719,389500001.0
2008-05-27 13:55:00,1.5573,1.55742,1.55715,1.55726,295200001.0
2008-05-27 13:56:00,1.55733,1.55753,1.55721,1.55753,412500000.0
2008-05-27 13:57:00,1.55742,1.55773,1.55742,1.55755,402700002.0
2008-05-27 13:58:00,1.5575,1.55771,1.55741,1.55754,212200000.0
2008-05-27 13:59:00,1.55764,1.55785,1.55751,1.55753,529199999.0
2008-05-27 14:00:00,1.55751,1.55765,1.55741,1.55744,291500000.0
2008-05-27 14:01:00,1.55751,1.55763,1.55742,1.55755,368600000.0
2008-05-27 14:02:00,1.55744,1.55761,1.55737,1.55753,283400001.0
2008-05-27 14:03:00,1.55751,1.55765,1.55731,1.55734,393700002.0
2008-05-27 14:04:00,1.55741,1.55766,1.55741,1.55747,472500004.0
2008-05-27 14:05:00,1.55738,1.55763,1.55726,1.55745,359500001.0
2008-05-27 14:06:00,1.55747,1.55755,1.55726,1.55736,341300001.0
2008-05-27 14:07:00,1.55694,1.55694,1.55667,1.55676,361000000.0
2008-05-27 14:08:00,1.55638,1.55661,1.55623,1.55643,360800000.0
2008-05-27 14:09:00,1.55659,1.55684,1.55655,1.5566,153100001.0
2008-05-27 14:10:00,1.55661,1.55677,1.55647,1.55655,347200000.0
2008-05-27 14:11:00,1.55645,1.55673,1.5561,1.55651,106100000.0
2008-05-27 14:12:00,1.55619,1.55641,1.55565,1.55577,222000000.0
2008-05-27 14:13:00,1.55575,1.55621,1.5557,1.55617,154600000.0
2008-05-27 14:14:00,1.55621,1.55677,1.55611,1.55649,246300000.0
2008-05-27 14:15:00,1.55648,1.55662,1.55608,1.55662,380100001.0
2008-05-27 14:16:00,1.5564,1.5564,1.55617,1.55629,194000002.0
2008-05-27 14:17:00,1.55626,1.55647,1.55611,1.55624,669500002.0
2008-05-27 14:18:00,1.55617,1.5566,1.55617,1.55653,368000001.0
2008-05-27 14:19:00,1.55651,1.55669,1.55622,1.55622,437100001.0
2008-05-27 14:20:00,1.55614,1.55614,1.55575,1.55575,190700000.0
2008-05-27 14:21:00,1.55569,1.55571,1.55529,1.5553,404900004.0
2008-05-27 14:22:00,1.5554,1.55548,1.55505,1.55531,615500000.0
2008-05-27 14:23:00,1.55543,1.55543,1.55498,1.55498,219999999.0
2008-05-27 14:24:00,1.55511,1.55511,1.55472,1.55475,475300000.0
2008-05-27 14:25:00,1.55468,1.5551,1.55467,1.55498,557000000.0
2008-05-27 14:26:00,1.55507,1.55527,1.55499,1.55506,570100000.0
2008-05-27 14:27:00,1.55517,1.55571,1.55517,1.55567,360500000.0
2008-05-27 14:28:00,1.55556,1.5557,1.55523,1.55562,33400000.0
2008-05-27 14:29:00,1.55568,1.55588,1.55556,1.55588,44600000.0
2008-05-27 14:30:00,1.55581,1.55616,1.55552,1.55605,54400000.0
2008-05-27 14:31:00,1.55558,1.55576,1.55549,1.55549,51000000.0
2008-05-27 14:32:00,1.55545,1.55571,1.55545,1.55568,15600000.0
2008-05-27 14:33:00,1.55541,1.55586,1.55537,1.55577,28800000.0
2008-05-27 14:34:00,1.55586,1.55614,1.55586,1.5561,24000000.0
2008-05-27 14:35:00,1.55625,1.55625,1.55578,1.55578,27000000.0
2008-05-27 14:36:00,1.55588,1.55601,1.55552,1.55552,42500000.0
2008-05-27 14:37:00,1.55603,1.55603,1.55572,1.55588,48100000.0
2008-05-27 14:38:00,1.55577,1.55577,1.55523,1.55547,43500000.0
2008-05-27 14:39:00,1.55529,1.55557,1.55501,1.55555,36899999.0
2008-05-27 14:40:00,1.55568,1.55584,1.55507,1.55507,25600000.0
2008-05-27 14:41:00,1.55507,1.5553,1.55477,1.55495,43400000.0
2008-05-27 14:42:00,1.55492,1.55516,1.55437,1.55437,51600000.0
2008-05-27 14:43:00,1.55478,1.55538,1.55478,1.55516,56400001.0
2008-05-27 14:44:00,1.55524,1.55584,1.55515,1.55548,45000000.0
2008-05-27 14:45:00,1.55525,1.55555,1.55506,1.55519,42600000.0
2008-05-27 14:46:00,1.55514,1.55514,1.55472,1.5548,43000000.0
2008-05-27 14:47:00,1.55481,1.55525,1.55481,1.55513,28000000.0
2008-05-27 14:48:00,1.55518,1.55531,1.55496,1.55531,28200000.0
2008-05-27 14:49:00,1.55499,1.55499,1.55473,1.55491,41600000.0
2008-05-27 14:50:00,1.55484,1.55511,1.55483,1.55495,52000000.0
2008-05-27 14:51:00,1.55494,1.55504,1.55475,1.55495,34800000.0
2008-05-27 14:52:00,1.55488,1.55499,1.55477,1.55499,24200000.0
2008-05-27 14:53:00,1.55503,1.55575,1.55499,1.55557,37600000.0
2008-05-27 14:54:00,1.55637,1.5566,1.55615,1.55615,31200000.0
2008-05-27 14:55:00,1.5566,1.55699,1.5566,1.55671,52600001.0
2008-05-27 14:56:00,1.55686,1.55706,1.55669,1.557,36400000.0
2008-05-27 14:57:00,1.55671,1.55671,1.55636,1.55637,23200000.0
2008-05-27 14:58:00,1.55652,1.55659,1.55603,1.55604,47800000.0
2008-05-27 14:59:00,1.55608,1.55661,1.55608,1.55645,35000000.0
2008-05-27 15:00:00,1.55683,1.55724,1.55648,1.55648,49600000.0
2008-05-27 15:01:00,1.55672,1.55672,1.55611,1.55611,27000000.0
2008-05-27 15:02:00,1.55603,1.55632,1.55579,1.55583,44900000.0
2008-05-27 15:03:00,1.5557,1.5557,1.55505,1.55505,38300000.0
2008-05-27 15:04:00,1.55524,1.55553,1.55493,1.55533,46000000.0
2008-05-27 15:05:00,1.55503,1.55527,1.55478,1.55511,33200000.0
2008-05-27 15:06:00,1.55533,1.5559,1.55513,1.5559,40400000.0
2008-05-27 15:07:00,1.55656,1.55702,1.55633,1.55702,33900000.0
2008-05-27 15:08:00,1.5574,1.55791,1.55711,1.55791,56500000.0
2008-05-27 15:09:00,1.55795,1.55873,1.55795,1.55852,31400000.0
2008-05-27 15:10:00,1.55851,1.55893,1.55846,1.55867,77500000.0
2008-05-27 15:11:00,1.55853,1.55855,1.55831,1.55855,36800000.0
2008-05-27 15:12:00,1.55832,1.55848,1.5583,1.5583,46400000.0
2008-05-27 15:13:00,1.55833,1.55847,1.55811,1.55824,51600000.0
2008-05-27 15:14:00,1.55844,1.55848,1.5583,1.5584,51300000.0
2008-05-27 15:15:00,1.55859,1.55979,1.55854,1.55971,28600000.0
2008-05-27 15:16:00,1.55903,1.55903,1.55809,1.55809,33200000.0
2008-05-27 15:17:00,1.55755,1.55804,1.55742,1.55796,47800001.0
2008-05-27 15:18:00,1.5579,1.55807,1.55767,1.55797,37400000.0
2008-05-27 15:19:00,1.55821,1.55846,1.55806,1.55806,37800000.0
2008-05-27 15:20:00,1.55787,1.55868,1.55787,1.55856,74700000.0
2008-05-27 15:21:00,1.55867,1.55871,1.55826,1.55861,22400000.0
2008-05-27 15:22:00,1.55866,1.55876,1.55837,1.55864,38500000.0
2008-05-27 15:23:00,1.55863,1.55873,1.5583,1.55853,24400000.0
2008-05-27 15:24:00,1.55824,1.55824,1.55778,1.55778,32100000.0
2008-05-27 15:25:00,1.55729,1.55753,1.55696,1.55703,32400000.0
2008-05-27 15:26:00,1.55711,1.55737,1.55711,1.5573,40900000.0
2008-05-27 15:27:00,1.55721,1.55762,1.55721,1.55755,44600000.0
2008-05-27 15:28:00,1.55767,1.55792,1.55757,1.55792,29200000.0
2008-05-27 15:29:00,1.55803,1.55836,1.55797,1.5582,45400000.0
2008-05-27 15:30:00,1.55844,1.55846,1.55802,1.55836,39800000.0
2008-05-27 15:31:00,1.55882,1.55884,1.55859,1.55864,38600000.0
2008-05-27 15:32:00,1.55871,1.55884,1.55834,1.55845,33800000.0
2008-05-27 15:33:00,1.55844,1.55848,1.55782,1.55824,35200000.0
2008-05-27 15:34:00,1.55821,1.55875,1.55821,1.55858,43300000.0
2008-05-27 15:35:00,1.55837,1.55837,1.55763,1.55763,43500000.0
2008-05-27 15:36:00,1.55803,1.55832,1.55787,1.55805,49000000.0
2008-05-27 15:37:00,1.55808,1.55827,1.55794,1.55827,43600000.0
2008-05-27 15:38:00,1.55829,1.55845,1.5581,1.55845,42400000.0
2008-05-27 15:39:00,1.55834,1.55869,1.55834,1.55838,78100000.0
2008-05-27 15:40:00,1.55871,1.55895,1.55871,1.55878,31200000.0
2008-05-27 15:41:00,1.55904,1.55918,1.55868,1.55918,31700000.0
2008-05-27 15:42:00,1.55925,1.55942,1.55869,1.55895,21800000.0
2008-05-27 15:43:00,1.55914,1.55966,1.55906,1.5593,45800000.0
2008-05-27 15:44:00,1.55969,1.55977,1.55927,1.55956,39500000.0
2008-05-27 15:45:00,1.55933,1.55973,1.55928,1.55967,50600000.0
2008-05-27 15:46:00,1.5599,1.56007,1.55982,1.56002,30600000.0
2008-05-27 15:47:00,1.55991,1.56022,1.55976,1.56022,48400000.0
2008-05-27 15:48:00,1.56015,1.56083,1.56005,1.56079,37600000.0
2008-05-27 15:49:00,1.56055,1.56082,1.56031,1.56082,44800000.0
2008-05-27 15:50:00,1.56074,1.56101,1.56064,1.56071,18400000.0
2008-05-27 15:51:00,1.56081,1.56095,1.56057,1.56077,18600000.0
2008-05-27 15:52:00,1.56076,1.5609,1.56061,1.56071,41600000.0
2008-05-27 15:53:00,1.56064,1.56107,1.56064,1.56082,54200000.0
2008-05-27 15:54:00,1.56091,1.56145,1.56083,1.56119,36900000.0
2008-05-27 15:55:00,1.56105,1.5611,1.56057,1.56057,35400000.0
2008-05-27 15:56:00,1.56008,1.56011,1.55959,1.55966,37300000.0
2008-05-27 15:57:00,1.55952,1.55977,1.55942,1.55962,20800000.0
2008-05-27 15:58:00,1.55966,1.56016,1.55953,1.56016,33200000.0
2008-05-27 15:59:00,1.56036,1.56047,1.56001,1.56017,39900000.0
2008-05-27 16:00:00,1.56023,1.56141,1.56023,1.56122,25000000.0
2008-05-27 16:01:00,1.56099,1.561,1.56036,1.56042,41800001.0
2008-05-27 16:02:00,1.55986,1.55986,1.5589,1.5589,27200000.0
2008-05-27 16:03:00,1.55863,1.55898,1.55846,1.55883,37400000.0
2008-05-27 16:04:00,1.55897,1.55897,1.55861,1.55886,36000000.0
2008-05-27 16:05:00,1.55902,1.5592,1.5588,1.5591,28400000.0
2008-05-27 16:06:00,1.55935,1.55982,1.55919,1.55967,37200000.0
2008-05-27 16:07:00,1.55986,1.55986,1.5591,1.55912,22400000.0
2008-05-27 16:08:00,1.55909,1.55984,1.55893,1.55976,40600001.0
2008-05-27 16:09:00,1.55945,1.55985,1.55902,1.55985,34800000.0
2008-05-27 16:10:00,1.5603,1.56049,1.56006,1.56043,33600000.0
2008-05-27 16:11:00,1.5604,1.56092,1.5604,1.56079,29800000.0
2008-05-27 16:12:00,1.56084,1.561,1.56058,1.56081,51500000.0
2008-05-27 16:13:00,1.56072,1.56173,1.56049,1.56173,24600000.0
2008-05-27 16:14:00,1.56184,1.56189,1.56137,1.56189,39800000.0
2008-05-27 16:15:00,1.56187,1.56224,1.56186,1.56224,35200000.0
2008-05-27 16:16:00,1.56221,1.56221,1.56139,1.56152,31600000.0
2008-05-27 16:17:00,1.56154,1.56176,1.56152,1.56165,29400000.0
2008-05-27 16:18:00,1.56172,1.56223,1.56166,1.56223,19600000.0
2008-05-27 16:19:00,1.5623,1.56241,1.56198,1.56227,21600000.0
2008-05-27 16:20:00,1.56234,1.56243,1.56197,1.56218,55000001.0
2008-05-27 16:21:00,1.56247,1.5626,1.56228,1.56248,81300000.0
2008-05-27 16:22:00,1.56237,1.56314,1.56237,1.56269,44400000.0
2008-05-27 16:23:00,1.5628,1.56289,1.5626,1.56289,38600000.0
2008-05-27 16:24:00,1.563,1.56327,1.56292,1.5632,71699998.0
2008-05-27 16:25:00,1.56347,1.56395,1.56329,1.56378,31500000.0
2008-05-27 16:26:00,1.5642,1.56434,1.56404,1.56424,72300001.0
2008-05-27 16:27:00,1.56407,1.56446,1.56396,1.56396,26400000.0
2008-05-27 16:28:00,1.56423,1.56473,1.56423,1.56435,77799999.0
2008-05-27 16:29:00,1.5645,1.56451,1.56414,1.56415,26600000.0
2008-05-27 16:30:00,1.56418,1.56441,1.56397,1.56397,53900000.0
2008-05-27 16:31:00,1.56394,1.56402,1.56371,1.56371,44200000.0
2008-05-27 16:32:00,1.56367,1.5638,1.56314,1.56333,38000000.0
2008-05-27 16:33:00,1.56306,1.56317,1.56273,1.56308,41000000.0
2008-05-27 16:34:00,1.56292,1.56292,1.5624,1.56264,32200000.0
2008-05-27 16:35:00,1.56243,1.56285,1.56231,1.56285,39800000.0
2008-05-27 16:36:00,1.56301,1.56332,1.56291,1.56323,83899999.0
2008-05-27 16:37:00,1.56348,1.56348,1.56306,1.56329,42400000.0
2008-05-27 16:38:00,1.56325,1.56343,1.56295,1.56313,37300000.0
2008-05-27 16:39:00,1.56331,1.56379,1.56331,1.56379,29400000.0
2008-05-27 16:40:00,1.56381,1.56403,1.56354,1.56369,42400000.0
2008-05-27 16:41:00,1.5635,1.56367,1.56291,1.56354,43800000.0
2008-05-27 16:42:00,1.56368,1.56413,1.56368,1.5639,37800000.0
2008-05-27 16:43:00,1.56386,1.56393,1.56347,1.56393,49200000.0
2008-05-27 16:44:00,1.56397,1.56397,1.56297,1.56334,32500000.0
2008-05-27 16:45:00,1.56328,1.56328,1.56286,1.56303,33000000.0
2008-05-27 16:46:00,1.56309,1.56322,1.56289,1.56308,51700000.0
2008-05-27 16:47:00,1.56292,1.56306,1.56255,1.56256,33600000.0
2008-05-27 16:48:00,1.56259,1.56259,1.56209,1.56227,33000000.0
2008-05-27 16:49:00,1.56224,1.56245,1.56204,1.56226,38600000.0
2008-05-27 16:50:00,1.56224,1.5623,1.56216,1.56225,44600000.0
2008-05-27 16:51:00,1.56229,1.56255,1.56217,1.56255,20200000.0
2008-05-27 16:52:00,1.5624,1.56242,1.56209,1.56216,43400000.0
2008-05-27 16:53:00,1.56211,1.56267,1.56211,1.56254,50700000.0
2008-05-27 16:54:00,1.56244,1.56263,1.56244,1.56258,36000000.0
2008-05-27 16:55:00,1.5625,1.5625,1.56198,1.56217,35200000.0
2008-05-27 16:56:00,1.56212,1.56212,1.56194,1.56206,34600000.0
2008-05-27 16:57:00,1.56206,1.56226,1.56196,1.5622,23600000.0
2008-05-27 16:58:00,1.56208,1.5622,1.56207,1.56212,43000000.0
2008-05-27 16:59:00,1.56224,1.56292,1.56224,1.56292,26800000.0
2008-05-27 17:00:00,1.56294,1.56313,1.56278,1.56302,59900000.0
2008-05-27 17:01:00,1.56277,1.56316,1.56266,1.56289,47200000.0
2008-05-27 17:02:00,1.56308,1.5632,1.56301,1.56311,55500000.0
2008-05-27 17:03:00,1.56317,1.56335,1.56311,1.56324,54200001.0
2008-05-27 17:04:00,1.56316,1.56337,1.56288,1.56318,33800000.0
2008-05-27 17:05:00,1.5631,1.56311,1.56261,1.56311,30200000.0
2008-05-27 17:06:00,1.56301,1.56301,1.5626,1.56278,35800000.0
2008-05-27 17:07:00,1.56285,1.56317,1.56285,1.563,48300000.0
2008-05-27 17:08:00,1.56294,1.56313,1.56292,1.56311,41800000.0
2008-05-27 17:09:00,1.56291,1.56291,1.56231,1.56242,40300000.0
2008-05-27 17:10:00,1.56224,1.5633,1.56224,1.56327,35400000.0
2008-05-27 17:11:00,1.56337,1.56366,1.56329,1.56366,25600000.0
2008-05-27 17:12:00,1.5636,1.5636,1.56307,1.56323,30200000.0
2008-05-27 17:13:00,1.56302,1.56302,1.5622,1.56232,42200000.0
2008-05-27 17:14:00,1.56181,1.56207,1.56165,1.56172,39800000.0
2008-05-27 17:15:00,1.56211,1.56213,1.56174,1.56174,34200000.0
2008-05-27 17:16:00,1.56182,1.56205,1.56179,1.56199,42600000.0
2008-05-27 17:17:00,1.5621,1.56227,1.56185,1.56219,38200000.0
2008-05-27 17:18:00,1.56234,1.56234,1.5619,1.562,28400000.0
2008-05-27 17:19:00,1.5617,1.56181,1.56161,1.5618,41800000.0
2008-05-27 17:20:00,1.56148,1.56194,1.56137,1.56137,33800000.0
2008-05-27 17:21:00,1.56153,1.56184,1.56143,1.56175,50200000.0
2008-05-27 17:22:00,1.56159,1.5618,1.56136,1.56136,34000000.0
2008-05-27 17:23:00,1.56119,1.56147,1.56119,1.56139,22200000.0
2008-05-27 17:24:00,1.56167,1.56167,1.56081,1.56113,32900000.0
2008-05-27 17:25:00,1.56132,1.56196,1.56132,1.56196,43000000.0
2008-05-27 17:26:00,1.56176,1.56193,1.56148,1.56148,47800000.0
2008-05-27 17:27:00,1.56141,1.56165,1.56129,1.5614,30600000.0
2008-05-27 17:28:00,1.56139,1.56139,1.56099,1.56101,22400000.0
2008-05-27 17:29:00,1.5612,1.56171,1.56115,1.56167,38500000.0
2008-05-27 17:30:00,1.56175,1.56195,1.56159,1.56192,65700001.0
2008-05-27 17:31:00,1.5619,1.56215,1.56167,1.56167,48000000.0
2008-05-27 17:32:00,1.56129,1.56172,1.56128,1.56165,46900000.0
2008-05-27 17:33:00,1.56181,1.56191,1.56162,1.56169,27000000.0
2008-05-27 17:34:00,1.56173,1.56196,1.56167,1.56186,35000000.0
2008-05-27 17:35:00,1.56184,1.56185,1.56165,1.56179,29400000.0
2008-05-27 17:36:00,1.5617,1.56182,1.56156,1.56158,42100000.0
2008-05-27 17:37:00,1.56162,1.56176,1.56124,1.56176,24000000.0
2008-05-27 17:38:00,1.56169,1.562,1.56157,1.56167,36000000.0
2008-05-27 17:39:00,1.56211,1.56213,1.56191,1.56213,32200000.0
2008-05-27 17:40:00,1.56204,1.56264,1.56194,1.56249,32000000.0
2008-05-27 17:41:00,1.56266,1.56279,1.56249,1.56275,29800000.0
2008-05-27 17:42:00,1.56273,1.56273,1.56212,1.56241,36600000.0
2008-05-27 17:43:00,1.56236,1.56236,1.56197,1.56209,52900000.0
2008-05-27 17:44:00,1.5619,1.56207,1.56179,1.56197,36200000.0
2008-05-27 17:45:00,1.56212,1.56228,1.56199,1.56225,36700000.0
2008-05-27 17:46:00,1.56231,1.56234,1.56213,1.56234,62000000.0
2008-05-27 17:47:00,1.56225,1.56241,1.56179,1.56183,36400000.0
2008-05-27 17:48:00,1.56167,1.56194,1.5614,1.56174,45200001.0
2008-05-27 17:49:00,1.56181,1.56181,1.56063,1.56113,30400000.0
2008-05-27 17:50:00,1.56111,1.56138,1.56089,1.56138,32500000.0
2008-05-27 17:51:00,1.56146,1.56175,1.56124,1.56129,30800000.0
2008-05-27 17:52:00,1.56149,1.56159,1.56132,1.56132,38200000.0
2008-05-27 17:53:00,1.56118,1.56162,1.56118,1.56157,40100000.0
2008-05-27 17:54:00,1.56143,1.5618,1.56119,1.56169,32400000.0
2008-05-27 17:55:00,1.56162,1.56188,1.56107,1.56188,40700000.0
2008-05-27 17:56:00,1.5618,1.56199,1.56165,1.56165,21200000.0
2008-05-27 17:57:00,1.5615,1.56186,1.56146,1.56186,38800000.0
2008-05-27 17:58:00,1.56189,1.56224,1.56189,1.56224,42200000.0
2008-05-27 17:59:00,1.56208,1.56229,1.56143,1.56195,37400000.0
2008-05-27 18:00:00,1.56198,1.56207,1.56168,1.56178,41200000.0
2008-05-27 18:01:00,1.56159,1.56168,1.56116,1.5614,50600000.0
2008-05-27 18:02:00,1.56131,1.56193,1.56131,1.56164,50800000.0
2008-05-27 18:03:00,1.56145,1.5617,1.56141,1.56141,32400000.0
2008-05-27 18:04:00,1.56179,1.56179,1.56149,1.56149,48600000.0
2008-05-27 18:05:00,1.56171,1.56171,1.56147,1.56166,23200000.0
2008-05-27 18:06:00,1.56135,1.56161,1.56111,1.56111,38400000.0
2008-05-27 18:07:00,1.56113,1.56113,1.56071,1.56082,44600000.0
2008-05-27 18:08:00,1.56096,1.56098,1.56078,1.56092,86299998.0
2008-05-27 18:09:00,1.56079,1.56079,1.56039,1.56053,36400000.0
2008-05-27 18:10:00,1.56062,1.56085,1.5605,1.5606,33000000.0
2008-05-27 18:11:00,1.56068,1.56081,1.5605,1.56068,42200000.0
2008-05-27 18:12:00,1.5607,1.56079,1.56056,1.56056,37600000.0
2008-05-27 18:13:00,1.56067,1.56082,1.56057,1.56079,68100001.0
2008-05-27 18:14:00,1.56047,1.56145,1.56047,1.56141,29000000.0
2008-05-27 18:15:00,1.56122,1.56139,1.56108,1.56124,66100000.0
2008-05-27 18:16:00,1.56124,1.56138,1.56102,1.56119,24000000.0
2008-05-27 18:17:00,1.56129,1.56157,1.56129,1.5614,57800002.0
2008-05-27 18:18:00,1.56152,1.5618,1.56135,1.56174,24200000.0
2008-05-27 18:19:00,1.56165,1.56165,1.56092,1.56092,32800000.0
2008-05-27 18:20:00,1.56092,1.56106,1.56073,1.56089,38700000.0
2008-05-27 18:21:00,1.56107,1.56126,1.56099,1.56099,58400000.0
2008-05-27 18:22:00,1.56112,1.5612,1.56104,1.56107,31400000.0
2008-05-27 18:23:00,1.561,1.56118,1.56096,1.56096,35400000.0
2008-05-27 18:24:00,1.56096,1.56096,1.56074,1.5609,47800000.0
2008-05-27 18:25:00,1.56089,1.5609,1.56051,1.56065,28000000.0
2008-05-27 18:26:00,1.56059,1.56069,1.56055,1.56055,55500000.0
2008-05-27 18:27:00,1.56038,1.56071,1.56011,1.56069,52000000.0
2008-05-27 18:28:00,1.5605,1.56065,1.56041,1.56046,31400000.0
2008-05-27 18:29:00,1.5606,1.56078,1.56051,1.5607,30900000.0
2008-05-27 18:30:00,1.56075,1.56094,1.56068,1.56083,47000000.0
2008-05-27 18:31:00,1.56074,1.56112,1.56074,1.56103,44000001.0
2008-05-27 18:32:00,1.56104,1.56122,1.56089,1.56122,33000000.0
2008-05-27 18:33:00,1.56132,1.56134,1.56108,1.56108,61100000.0
2008-05-27 18:34:00,1.56106,1.56119,1.56094,1.56115,41500000.0
2008-05-27 18:35:00,1.56113,1.56116,1.56091,1.56113,49000000.0
2008-05-27 18:36:00,1.56094,1.56112,1.56091,1.56101,39400000.0
2008-05-27 18:37:00,1.5612,1.5613,1.56115,1.56115,26800000.0
2008-05-27 18:38:00,1.56117,1.56133,1.56094,1.56117,86900000.0
2008-05-27 18:39:00,1.56104,1.56127,1.56104,1.56122,38300000.0
2008-05-27 18:40:00,1.56101,1.56107,1.56084,1.56098,23000000.0
2008-05-27 18:41:00,1.56105,1.56124,1.56102,1.5612,26400000.0
2008-05-27 18:42:00,1.56117,1.56134,1.56108,1.56134,43200000.0
2008-05-27 18:43:00,1.56128,1.56146,1.56116,1.56126,38400000.0
2008-05-27 18:44:00,1.56129,1.56129,1.56116,1.56116,29400000.0
2008-05-27 18:45:00,1.56127,1.56127,1.56099,1.56099,18200000.0
2008-05-27 18:46:00,1.56106,1.56112,1.56093,1.56093,26300000.0
2008-05-27 18:47:00,1.56103,1.56103,1.56084,1.56096,24400000.0
2008-05-27 18:48:00,1.56097,1.56114,1.5608,1.56099,40000000.0
2008-05-27 18:49:00,1.56091,1.56096,1.56076,1.5609,31700000.0
2008-05-27 18:50:00,1.56099,1.56116,1.56088,1.5611,33700000.0
2008-05-27 18:51:00,1.56108,1.56126,1.56104,1.56109,35000000.0
2008-05-27 18:52:00,1.56083,1.56113,1.56083,1.56098,44600000.0
2008-05-27 18:53:00,1.56115,1.56127,1.56107,1.56107,54500001.0
2008-05-27 18:54:00,1.56114,1.56122,1.56086,1.56122,25600000.0
2008-05-27 18:55:00,1.5613,1.56145,1.56121,1.56131,36800000.0
2008-05-27 18:56:00,1.56106,1.56146,1.56105,1.56105,33800000.0
2008-05-27 18:57:00,1.56134,1.56141,1.56121,1.5613,28400000.0
2008-05-27 18:58:00,1.56114,1.56122,1.561,1.56101,38700000.0
2008-05-27 18:59:00,1.56123,1.56131,1.5609,1.56124,22000000.0
2008-05-27 19:00:00,1.56142,1.56159,1.56126,1.56143,16800000.0
2008-05-27 19:01:00,1.56163,1.56175,1.56146,1.56173,39700000.0
2008-05-27 19:02:00,1.56161,1.56171,1.56145,1.56171,29800000.0
2008-05-27 19:03:00,1.56162,1.56162,1.56095,1.56128,45300000.0
2008-05-27 19:04:00,1.5612,1.56127,1.56085,1.56114,34200000.0
2008-05-27 19:05:00,1.5611,1.56125,1.56099,1.56118,31800000.0
2008-05-27 19:06:00,1.56138,1.56143,1.56121,1.56143,35400000.0
2008-05-27 19:07:00,1.56129,1.56142,1.56106,1.56142,38000000.0
2008-05-27 19:08:00,1.56114,1.56138,1.56114,1.56126,39900000.0
2008-05-27 19:09:00,1.5614,1.56152,1.56136,1.5615,33000000.0
2008-05-27 19:10:00,1.56161,1.56161,1.56108,1.56108,39800000.0
2008-05-27 19:11:00,1.56121,1.56121,1.56097,1.56113,38400000.0
2008-05-27 19:12:00,1.56094,1.56114,1.56066,1.56071,23100000.0
2008-05-27 19:13:00,1.56075,1.56086,1.56064,1.56085,49800000.0
2008-05-27 19:14:00,1.56052,1.5608,1.56031,1.56031,26600000.0
2008-05-27 19:15:00,1.56035,1.56054,1.56017,1.56054,25800000.0
2008-05-27 19:16:00,1.56036,1.56075,1.56036,1.56065,37600000.0
2008-05-27 19:17:00,1.56062,1.56083,1.56051,1.56068,44400000.0
2008-05-27 19:18:00,1.56074,1.56074,1.56053,1.56067,43000000.0
2008-05-27 19:19:00,1.56073,1.56073,1.56019,1.56059,37400000.0
2008-05-27 19:20:00,1.56067,1.56075,1.5603,1.56071,27600000.0
2008-05-27 19:21:00,1.56045,1.56066,1.56041,1.56066,39700000.0
2008-05-27 19:22:00,1.56079,1.56087,1.56064,1.56077,53000000.0
2008-05-27 19:23:00,1.56058,1.56087,1.56031,1.56087,42200000.0
2008-05-27 19:24:00,1.56069,1.56099,1.56069,1.56099,52000000.0
2008-05-27 19:25:00,1.56105,1.56105,1.5608,1.56082,30800000.0
2008-05-27 19:26:00,1.56075,1.561,1.56056,1.56081,44300000.0
2008-05-27 19:27:00,1.56073,1.56082,1.56047,1.56071,31300000.0
2008-05-27 19:28:00,1.56084,1.56084,1.56047,1.56063,29200000.0
2008-05-27 19:29:00,1.56055,1.5607,1.56028,1.56065,30800000.0
2008-05-27 19:30:00,1.56076,1.56085,1.56071,1.56071,56000001.0
2008-05-27 19:31:00,1.56077,1.56081,1.56062,1.56081,36800000.0
2008-05-27 19:32:00,1.56077,1.56079,1.56055,1.56055,38900000.0
2008-05-27 19:33:00,1.56058,1.56058,1.56028,1.5605,49800000.0
2008-05-27 19:34:00,1.56031,1.56052,1.56031,1.56038,40000000.0
2008-05-27 19:35:00,1.56043,1.5606,1.56017,1.56038,39500000.0
2008-05-27 19:36:00,1.56003,1.56024,1.55998,1.56022,25700000.0
2008-05-27 19:37:00,1.56039,1.56051,1.56014,1.56014,29000000.0
2008-05-27 19:38:00,1.56013,1.5605,1.56013,1.5603,32800000.0
2008-05-27 19:39:00,1.56041,1.56059,1.56023,1.56059,29200000.0
2008-05-27 19:40:00,1.56054,1.56063,1.56036,1.56046,41200000.0
2008-05-27 19:41:00,1.56059,1.56059,1.56017,1.56017,42200000.0
2008-05-27 19:42:00,1.5601,1.56053,1.5601,1.56053,38800001.0
2008-05-27 19:43:00,1.56049,1.56049,1.56003,1.5604,27900000.0
2008-05-27 19:44:00,1.56054,1.56068,1.56046,1.56068,54600000.0
2008-05-27 19:45:00,1.56064,1.56084,1.56064,1.56071,28800000.0
2008-05-27 19:46:00,1.56054,1.56059,1.56012,1.56012,32200000.0
2008-05-27 19:47:00,1.56044,1.56065,1.56039,1.56065,34200000.0
2008-05-27 19:48:00,1.56076,1.56076,1.5607,1.5607,27000000.0
2008-05-27 19:49:00,1.56061,1.56085,1.56037,1.56046,37600000.0
2008-05-27 19:50:00,1.56107,1.56107,1.56079,1.56095,51100001.0
2008-05-27 19:51:00,1.56075,1.56096,1.56074,1.56096,44600000.0
2008-05-27 19:52:00,1.56124,1.56124,1.56089,1.56095,30800000.0
2008-05-27 19:53:00,1.56069,1.56109,1.56069,1.56109,55400000.0
2008-05-27 19:54:00,1.56115,1.56124,1.5611,1.56118,17800000.0
2008-05-27 19:55:00,1.56101,1.5615,1.56101,1.56125,23200000.0
2008-05-27 19:56:00,1.5613,1.5613,1.56107,1.56124,36300000.0
2008-05-27 19:57:00,1.56126,1.56127,1.56096,1.56107,54300000.0
2008-05-27 19:58:00,1.56098,1.56111,1.56098,1.561,30400000.0
2008-05-27 19:59:00,1.56124,1.56146,1.56124,1.56124,40400000.0
2008-05-27 20:00:00,1.5614,1.56143,1.56095,1.56095,39400000.0
2008-05-27 20:01:00,1.56121,1.5615,1.5612,1.56125,45600000.0
2008-05-27 20:02:00,1.56129,1.56138,1.56102,1.56138,40000000.0
2008-05-27 20:03:00,1.56132,1.56132,1.56089,1.56099,29400000.0
2008-05-27 20:04:00,1.56105,1.56126,1.56084,1.5612,48000001.0
2008-05-27 20:05:00,1.56121,1.56138,1.56093,1.56093,47100000.0
2008-05-27 20:06:00,1.56101,1.56117,1.5609,1.561,49500000.0
2008-05-27 20:07:00,1.56081,1.56088,1.56055,1.56074,22200000.0
2008-05-27 20:08:00,1.56086,1.56095,1.56062,1.56087,28200000.0
2008-05-27 20:09:00,1.56098,1.56104,1.56094,1.56099,34400000.0
2008-05-27 20:10:00,1.5607,1.56119,1.5607,1.56097,57200000.0
2008-05-27 20:11:00,1.56089,1.56089,1.56071,1.56081,61100000.0
2008-05-27 20:12:00,1.56091,1.56091,1.56051,1.56072,54400000.0
2008-05-27 20:13:00,1.56075,1.56078,1.56052,1.5607,35600000.0
2008-05-27 20:14:00,1.56073,1.56077,1.56018,1.56077,54900000.0
2008-05-27 20:15:00,1.56085,1.56089,1.56065,1.56081,53100000.0
2008-05-27 20:16:00,1.5608,1.56092,1.5606,1.56072,52500000.0
2008-05-27 20:17:00,1.56073,1.56088,1.56047,1.56066,40400000.0
2008-05-27 20:18:00,1.56083,1.56088,1.56066,1.56075,35400000.0
2008-05-27 20:19:00,1.56081,1.56084,1.56056,1.56064,34400000.0
2008-05-27 20:20:00,1.56093,1.56108,1.56083,1.56083,32600000.0
2008-05-27 20:21:00,1.56104,1.56111,1.56092,1.56093,32400000.0
2008-05-27 20:22:00,1.56115,1.56118,1.56102,1.56102,34800000.0
2008-05-27 20:23:00,1.56069,1.5607,1.56037,1.56063,49000000.0
2008-05-27 20:24:00,1.56085,1.56096,1.56069,1.56069,32800000.0
2008-05-27 20:25:00,1.5609,1.5609,1.56056,1.56057,57900000.0
2008-05-27 20:26:00,1.5604,1.5608,1.56032,1.56032,40100000.0
2008-05-27 20:27:00,1.56047,1.56056,1.56012,1.56029,56000001.0
2008-05-27 20:28:00,1.56044,1.56071,1.56044,1.56054,25800000.0
2008-05-27 20:29:00,1.5607,1.56077,1.56023,1.56077,55600000.0
2008-05-27 20:30:00,1.56081,1.56081,1.56059,1.56078,29400000.0
2008-05-27 20:31:00,1.56038,1.56042,1.55995,1.56017,35900000.0
2008-05-27 20:32:00,1.56063,1.56082,1.56038,1.56077,32600000.0
2008-05-27 20:33:00,1.56069,1.56089,1.56054,1.56077,49600001.0
2008-05-27 20:34:00,1.56072,1.56081,1.56049,1.56069,49200000.0
2008-05-27 20:35:00,1.56068,1.56077,1.56061,1.56063,35500000.0
2008-05-27 20:36:00,1.56053,1.56068,1.56029,1.56036,48600000.0
2008-05-27 20:37:00,1.5603,1.56043,1.56014,1.56043,49000000.0
2008-05-27 20:38:00,1.56073,1.56073,1.56027,1.56056,30200000.0
2008-05-27 20:39:00,1.56041,1.56061,1.56018,1.56026,50100000.0
2008-05-27 20:40:00,1.56038,1.56055,1.56023,1.56035,38400000.0
2008-05-27 20:41:00,1.56033,1.56039,1.56002,1.56018,50300000.0
2008-05-27 20:42:00,1.56011,1.56029,1.55989,1.56017,35200000.0
2008-05-27 20:43:00,1.56017,1.56046,1.55998,1.56016,40000000.0
2008-05-27 20:44:00,1.56059,1.5609,1.56056,1.56066,35000000.0
2008-05-27 20:45:00,1.56045,1.56069,1.56045,1.5606,40500000.0
2008-05-27 20:46:00,1.56075,1.56075,1.56051,1.56074,43500001.0
2008-05-27 20:47:00,1.56058,1.56116,1.56058,1.561,42300000.0
2008-05-27 20:48:00,1.56076,1.56099,1.56062,1.5608,56000001.0
2008-05-27 20:49:00,1.56079,1.56085,1.56076,1.56076,29800000.0
2008-05-27 20:50:00,1.56062,1.56062,1.56032,1.56056,27600000.0
2008-05-27 20:51:00,1.56041,1.56064,1.56035,1.56042,27000000.0
2008-05-27 20:52:00,1.56062,1.56115,1.56062,1.56115,27900000.0
2008-05-27 20:53:00,1.56126,1.56134,1.56099,1.56099,30400000.0
2008-05-27 20:54:00,1.56069,1.5613,1.56069,1.56124,38600000.0
2008-05-27 20:55:00,1.56133,1.56151,1.56127,1.56144,87900000.0
2008-05-27 20:56:00,1.56136,1.56136,1.56097,1.56118,54200000.0
2008-05-27 20:57:00,1.56109,1.56127,1.56109,1.56112,44800000.0
2008-05-27 20:58:00,1.5613,1.56136,1.56111,1.56127,48800001.0
2008-05-27 20:59:00,1.56108,1.56147,1.56093,1.56093,42400000.0
2008-05-27 21:00:00,1.56043,1.56084,1.56043,1.56066,39300000.0
2008-05-27 21:01:00,1.56102,1.56164,1.56099,1.56111,34000000.0
2008-05-27 21:02:00,1.56151,1.56168,1.56102,1.56156,70600000.0
2008-05-27 21:03:00,1.56141,1.56151,1.56135,1.56138,28400000.0
2008-05-27 21:04:00,1.56134,1.56135,1.56119,1.56135,37500000.0
2008-05-27 21:05:00,1.56114,1.56152,1.56114,1.56125,46800000.0
2008-05-27 21:06:00,1.56136,1.56149,1.56117,1.56149,37600000.0
2008-05-27 21:07:00,1.5616,1.5616,1.56125,1.56146,31000000.0
2008-05-27 21:08:00,1.56133,1.56135,1.5611,1.56135,35600000.0
2008-05-27 21:09:00,1.56125,1.5616,1.56125,1.56154,34200000.0
2008-05-27 21:10:00,1.56162,1.56162,1.56135,1.56148,21200000.0
2008-05-27 21:11:00,1.56145,1.56175,1.56125,1.56145,43400000.0
2008-05-27 21:12:00,1.56148,1.56161,1.56139,1.56155,59300000.0
2008-05-27 21:13:00,1.56138,1.56154,1.56138,1.56139,70600001.0
2008-05-27 21:14:00,1.56132,1.56132,1.56083,1.56083,44000000.0
2008-05-27 21:15:00,1.56095,1.56122,1.56088,1.56094,52900000.0
2008-05-27 21:16:00,1.56081,1.56089,1.56047,1.56071,32800000.0
2008-05-27 21:17:00,1.56008,1.56023,1.55979,1.55979,49400000.0
2008-05-27 21:18:00,1.56044,1.56044,1.55996,1.56021,28800000.0
2008-05-27 21:19:00,1.56014,1.56039,1.56014,1.56014,38000000.0
2008-05-27 21:20:00,1.55992,1.56005,1.55972,1.55989,51800001.0
2008-05-27 21:21:00,1.55987,1.56006,1.5597,1.5597,28200000.0
2008-05-27 21:22:00,1.55926,1.55975,1.55926,1.55962,55800000.0
2008-05-27 21:23:00,1.55964,1.55972,1.55924,1.55965,45400000.0
2008-05-27 21:24:00,1.55964,1.55965,1.55903,1.55925,51500000.0
2008-05-27 21:25:00,1.55938,1.55954,1.55907,1.55929,37800000.0
2008-05-27 21:26:00,1.55937,1.55965,1.55936,1.55944,29000000.0
2008-05-27 21:27:00,1.55947,1.55957,1.55934,1.55944,38800000.0
2008-05-27 21:28:00,1.55934,1.55966,1.55934,1.55966,29600000.0
2008-05-27 21:29:00,1.5597,1.5597,1.55953,1.55957,37400000.0
2008-05-27 21:30:00,1.55945,1.55959,1.55917,1.55926,31600000.0
2008-05-27 21:31:00,1.5591,1.55956,1.55896,1.55953,36100000.0
2008-05-27 21:32:00,1.55946,1.55963,1.55911,1.55963,38700000.0
2008-05-27 21:33:00,1.55973,1.55973,1.5592,1.55928,47000000.0
2008-05-27 21:34:00,1.55928,1.55952,1.55928,1.55952,41800001.0
2008-05-27 21:35:00,1.5596,1.55979,1.55935,1.55967,31500000.0
2008-05-27 21:36:00,1.55973,1.55978,1.55936,1.55978,49500000.0
2008-05-27 21:37:00,1.55983,1.55983,1.55947,1.55953,21400000.0
2008-05-27 21:38:00,1.55942,1.55945,1.55925,1.55937,27000000.0
2008-05-27 21:39:00,1.55931,1.55954,1.55931,1.55947,42600000.0
2008-05-27 21:40:00,1.5593,1.55959,1.5593,1.55953,23400000.0
2008-05-27 21:41:00,1.55957,1.55968,1.55943,1.55953,43700000.0
2008-05-27 21:42:00,1.55965,1.55981,1.5594,1.5594,59599999.0
2008-05-27 21:43:00,1.55946,1.55946,1.55889,1.55926,28400000.0
2008-05-27 21:44:00,1.55926,1.55937,1.55911,1.55916,33900000.0
2008-05-27 21:45:00,1.55927,1.55944,1.55896,1.55944,51400000.0
2008-05-27 21:46:00,1.55941,1.5595,1.55904,1.55917,40200000.0
2008-05-27 21:47:00,1.55905,1.55924,1.55895,1.55895,32000000.0
2008-05-27 21:48:00,1.55866,1.55893,1.55866,1.55879,51000000.0
2008-05-27 21:49:00,1.55889,1.55897,1.55859,1.55884,28200000.0
2008-05-27 21:50:00,1.55877,1.5589,1.55875,1.55883,21000000.0
2008-05-27 21:51:00,1.55873,1.55898,1.55873,1.55894,32800000.0
2008-05-27 21:52:00,1.55874,1.55908,1.55874,1.55897,51800000.0
2008-05-27 21:53:00,1.55894,1.55895,1.55876,1.55876,37000000.0
2008-05-27 21:54:00,1.5585,1.55882,1.5585,1.55882,48200000.0
2008-05-27 21:55:00,1.55889,1.55901,1.55879,1.55885,53800001.0
2008-05-27 21:56:00,1.5589,1.55897,1.55876,1.55884,29800000.0
2008-05-27 21:57:00,1.55896,1.55896,1.55832,1.55879,33400000.0
2008-05-27 21:58:00,1.55888,1.55888,1.55858,1.55858,30400000.0
2008-05-27 21:59:00,1.5586,1.55891,1.55858,1.55859,43400000.0
2008-05-27 22:00:00,1.55848,1.55848,1.55803,1.55817,49200000.0
2008-05-27 22:01:00,1.55782,1.55805,1.55779,1.55788,51400000.0
2008-05-27 22:02:00,1.55784,1.55787,1.55748,1.5575,39600000.0
2008-05-27 22:03:00,1.55769,1.55812,1.55769,1.55808,45500001.0
2008-05-27 22:04:00,1.55803,1.55809,1.55774,1.5579,42600000.0
2008-05-27 22:05:00,1.55796,1.55801,1.55759,1.55786,37600000.0
2008-05-27 22:06:00,1.55794,1.55814,1.55769,1.55769,38100000.0
2008-05-27 22:07:00,1.55788,1.55803,1.55776,1.55785,24200000.0
2008-05-27 22:08:00,1.55764,1.55812,1.55764,1.55809,44600000.0
2008-05-27 22:09:00,1.55802,1.55821,1.55772,1.55806,33400000.0
2008-05-27 22:10:00,1.55821,1.55838,1.5581,1.55826,37600000.0
2008-05-27 22:11:00,1.55804,1.55825,1.55797,1.55813,27000000.0
2008-05-27 22:12:00,1.55817,1.55817,1.55785,1.55795,47400000.0
2008-05-27 22:13:00,1.55796,1.55807,1.55796,1.55805,54900000.0
2008-05-27 22:14:00,1.55793,1.55825,1.55793,1.55797,58600000.0
2008-05-27 22:15:00,1.55828,1.55854,1.55817,1.55844,50700000.0
2008-05-27 22:16:00,1.55817,1.55832,1.55795,1.55795,42200000.0
2008-05-27 22:17:00,1.55821,1.55821,1.55786,1.55799,27000000.0
2008-05-27 22:18:00,1.55802,1.55833,1.55788,1.55833,42400000.0
2008-05-27 22:19:00,1.55838,1.55872,1.55838,1.55857,41800001.0
2008-05-27 22:20:00,1.55856,1.55867,1.55826,1.55837,24800000.0
2008-05-27 22:21:00,1.55834,1.55873,1.55824,1.55847,47100000.0
2008-05-27 22:22:00,1.55842,1.55846,1.55819,1.55834,64000000.0
2008-05-27 22:23:00,1.55843,1.55884,1.5583,1.5583,43600000.0
2008-05-27 22:24:00,1.55846,1.55853,1.55831,1.55847,42000000.0
2008-05-27 22:25:00,1.55836,1.55856,1.5583,1.55856,51200001.0
2008-05-27 22:26:00,1.55839,1.55866,1.55839,1.55866,28600000.0
2008-05-27 22:27:00,1.55816,1.55862,1.55816,1.55844,38000000.0
2008-05-27 22:28:00,1.55817,1.55842,1.5581,1.55835,52000000.0
2008-05-27 22:29:00,1.55848,1.55854,1.55817,1.55839,37200001.0
2008-05-27 22:30:00,1.55846,1.55846,1.55819,1.55819,41000000.0
2008-05-27 22:31:00,1.55788,1.55858,1.55788,1.55847,34900000.0
2008-05-27 22:32:00,1.55825,1.55838,1.55825,1.55838,36200001.0
2008-05-27 22:33:00,1.55832,1.5585,1.55831,1.55844,43400000.0
2008-05-27 22:34:00,1.55841,1.55852,1.55818,1.55831,69100000.0
2008-05-27 22:35:00,1.55843,1.55846,1.55817,1.55817,41200000.0
2008-05-27 22:36:00,1.55833,1.55844,1.55779,1.55779,26800000.0
2008-05-27 22:37:00,1.55834,1.5584,1.55816,1.55833,52400000.0
2008-05-27 22:38:00,1.55826,1.55841,1.55817,1.55829,37400000.0
2008-05-27 22:39:00,1.55809,1.55816,1.55793,1.55795,40600000.0
2008-05-27 22:40:00,1.5581,1.5581,1.55761,1.55761,37200000.0
2008-05-27 22:41:00,1.55787,1.55816,1.55787,1.55816,46600001.0
2008-05-27 22:42:00,1.55812,1.55818,1.55771,1.55771,25800000.0
2008-05-27 22:43:00,1.55791,1.55806,1.55785,1.55789,34200000.0
2008-05-27 22:44:00,1.55767,1.55815,1.55767,1.55815,46700000.0
2008-05-27 22:45:00,1.55817,1.55817,1.55794,1.55814,52600000.0
2008-05-27 22:46:00,1.55804,1.5583,1.55804,1.5581,23600000.0
2008-05-27 22:47:00,1.5582,1.55834,1.55813,1.55825,39700000.0
2008-05-27 22:48:00,1.55819,1.55859,1.55819,1.55837,24400000.0
2008-05-27 22:49:00,1.55876,1.55876,1.55825,1.55847,26200000.0
2008-05-27 22:50:00,1.55846,1.55872,1.55831,1.55869,35200000.0
2008-05-27 22:51:00,1.55876,1.55889,1.55867,1.55878,23600000.0
2008-05-27 22:52:00,1.55881,1.55883,1.55854,1.55876,37600000.0
2008-05-27 22:53:00,1.55898,1.55922,1.55888,1.55922,35200000.0
2008-05-27 22:54:00,1.55935,1.55944,1.55921,1.55921,24800000.0
2008-05-27 22:55:00,1.55935,1.55935,1.55907,1.55909,36600000.0
2008-05-27 22:56:00,1.55943,1.55943,1.55931,1.55933,34600001.0
2008-05-27 22:57:00,1.55928,1.55935,1.55901,1.55901,53700001.0
2008-05-27 22:58:00,1.55924,1.55929,1.5592,1.55921,27800000.0
2008-05-27 22:59:00,1.55932,1.55938,1.55901,1.55916,54200000.0
2008-05-27 23:00:00,1.55863,1.559,1.55855,1.55855,30900000.0
2008-05-27 23:01:00,1.5584,1.5584,1.55805,1.55826,50400001.0
2008-05-27 23:02:00,1.55824,1.55869,1.55824,1.55869,19400000.0
2008-05-27 23:03:00,1.55879,1.55879,1.55854,1.55854,50600000.0
2008-05-27 23:04:00,1.55853,1.55868,1.55843,1.55868,40100000.0
2008-05-27 23:05:00,1.55861,1.55873,1.55858,1.55873,32800000.0
2008-05-27 23:06:00,1.55853,1.5587,1.55849,1.55869,47200000.0
2008-05-27 23:07:00,1.55868,1.55873,1.55855,1.55863,18600000.0
2008-05-27 23:08:00,1.55865,1.55865,1.55833,1.55841,44000000.0
2008-05-27 23:09:00,1.55848,1.55871,1.55843,1.55848,32200000.0
2008-05-27 23:10:00,1.55855,1.55866,1.55832,1.55839,39400000.0
2008-05-27 23:11:00,1.55853,1.55854,1.55836,1.55842,51600000.0
2008-05-27 23:12:00,1.55856,1.5587,1.55846,1.55846,29600000.0
2008-05-27 23:13:00,1.5581,1.55883,1.5581,1.5585,25000000.0
2008-05-27 23:14:00,1.55865,1.55865,1.55844,1.5586,31400000.0
2008-05-27 23:15:00,1.55863,1.55873,1.55805,1.5586,42700000.0
2008-05-27 23:16:00,1.55865,1.55868,1.55848,1.55858,25600000.0
2008-05-27 23:17:00,1.55872,1.55907,1.55872,1.55892,40200000.0
2008-05-27 23:18:00,1.55911,1.55928,1.55889,1.55922,67900000.0
2008-05-27 23:19:00,1.55922,1.55942,1.55917,1.55927,23600000.0
2008-05-27 23:20:00,1.55935,1.55935,1.5587,1.55898,49600000.0
2008-05-27 23:21:00,1.55927,1.55927,1.55908,1.55908,40000000.0
2008-05-27 23:22:00,1.559,1.55915,1.55878,1.5591,31600000.0
2008-05-27 23:23:00,1.55903,1.55927,1.559,1.55927,33300000.0
2008-05-27 23:24:00,1.55916,1.55936,1.55908,1.55921,55400001.0
2008-05-27 23:25:00,1.55923,1.55928,1.55901,1.55907,33600000.0
2008-05-27 23:26:00,1.55907,1.55907,1.55852,1.55852,32900000.0
2008-05-27 23:27:00,1.55826,1.55837,1.55825,1.55825,31800000.0
2008-05-27 23:28:00,1.55818,1.55828,1.55795,1.55795,47000000.0
2008-05-27 23:29:00,1.55818,1.55843,1.55801,1.55823,49800000.0
2008-05-27 23:30:00,1.55839,1.55849,1.55814,1.55835,43200000.0
2008-05-27 23:31:00,1.55873,1.55873,1.55835,1.55871,27800000.0
2008-05-27 23:32:00,1.55844,1.55873,1.55844,1.55852,35200000.0
2008-05-27 23:33:00,1.55857,1.55857,1.55802,1.55802,38400000.0
2008-05-27 23:34:00,1.5578,1.55804,1.55775,1.55801,40600000.0
2008-05-27 23:35:00,1.55792,1.55792,1.55748,1.55748,30400000.0
2008-05-27 23:36:00,1.55767,1.55767,1.55748,1.55748,33200000.0
2008-05-27 23:37:00,1.55734,1.55738,1.55722,1.55732,23800000.0
2008-05-27 23:38:00,1.55729,1.5574,1.55688,1.55695,48400000.0
2008-05-27 23:39:00,1.55663,1.55685,1.55661,1.55685,52300000.0
2008-05-27 23:40:00,1.55709,1.55709,1.55697,1.55697,25000000.0
2008-05-27 23:41:00,1.55693,1.557,1.55652,1.55652,38600000.0
2008-05-27 23:42:00,1.55705,1.55705,1.55681,1.55681,31300000.0
2008-05-27 23:43:00,1.5568,1.55688,1.5564,1.55684,36800000.0
2008-05-27 23:44:00,1.55686,1.55699,1.55682,1.55696,52700000.0
2008-05-27 23:45:00,1.55692,1.55697,1.5566,1.5568,55600000.0
2008-05-27 23:46:00,1.55701,1.55701,1.55637,1.55695,44400000.0
2008-05-27 23:47:00,1.5569,1.5569,1.55673,1.55687,36800000.0
2008-05-27 23:48:00,1.55682,1.55682,1.55659,1.55676,32800000.0
2008-05-27 23:49:00,1.55688,1.55706,1.55669,1.55696,38800000.0
2008-05-27 23:50:00,1.55706,1.5572,1.5568,1.55705,32200001.0
2008-05-27 23:51:00,1.55736,1.55798,1.55736,1.55788,44000000.0
2008-05-27 23:52:00,1.55815,1.55815,1.5578,1.5581,26800000.0
2008-05-27 23:53:00,1.55827,1.55827,1.55792,1.55812,38000000.0
2008-05-27 23:54:00,1.55836,1.55859,1.55779,1.55779,32800000.0
2008-05-27 23:55:00,1.5581,1.5583,1.5581,1.5583,36600000.0
2008-05-27 23:56:00,1.55836,1.55845,1.55811,1.55827,32600000.0
2008-05-27 23:57:00,1.55821,1.55829,1.55816,1.55829,45000000.0
2008-05-27 23:58:00,1.5583,1.55848,1.55804,1.55835,35200000.0
2008-05-27 23:59:00,1.55835,1.55863,1.55828,1.55847,97500000.0
2008-05-28 00:00:00,1.55884,1.5594,1.55883,1.55932,35400000.0
2008-05-28 00:01:00,1.55901,1.5593,1.55901,1.55922,49400000.0
2008-05-28 00:02:00,1.55918,1.55943,1.55873,1.55919,58600001.0
2008-05-28 00:03:00,1.5592,1.55923,1.55901,1.5591,55200001.0
2008-05-28 00:04:00,1.559,1.55912,1.55895,1.55912,22000000.0
2008-05-28 00:05:00,1.55918,1.55918,1.55891,1.55904,39200000.0
2008-05-28 00:06:00,1.55893,1.55912,1.5588,1.5588,37000000.0
2008-05-28 00:07:00,1.55863,1.55874,1.55853,1.55864,34200000.0
2008-05-28 00:08:00,1.55864,1.55875,1.55851,1.55875,44600000.0
2008-05-28 00:09:00,1.55858,1.55883,1.55843,1.55858,50800000.0
2008-05-28 00:10:00,1.55869,1.55876,1.55856,1.55866,26800000.0
2008-05-28 00:11:00,1.55859,1.55888,1.55859,1.55869,48500000.0
2008-05-28 00:12:00,1.55889,1.55889,1.55866,1.55866,20600000.0
2008-05-28 00:13:00,1.55877,1.55887,1.55851,1.55883,49300000.0
2008-05-28 00:14:00,1.55879,1.55892,1.55865,1.55885,41000000.0
2008-05-28 00:15:00,1.55859,1.5588,1.55859,1.55866,38300000.0
2008-05-28 00:16:00,1.55886,1.55886,1.55863,1.55879,39600000.0
2008-05-28 00:17:00,1.5589,1.5589,1.55854,1.55861,29200000.0
2008-05-28 00:18:00,1.5589,1.5589,1.55866,1.55872,30200000.0
2008-05-28 00:19:00,1.55879,1.55883,1.5587,1.55879,60000001.0
2008-05-28 00:20:00,1.55886,1.55895,1.55857,1.55895,50200001.0
2008-05-28 00:21:00,1.55889,1.55889,1.55869,1.55884,33700000.0
2008-05-28 00:22:00,1.55882,1.55887,1.55865,1.55869,26400000.0
2008-05-28 00:23:00,1.55876,1.55888,1.55831,1.55871,39600000.0
2008-05-28 00:24:00,1.55883,1.55884,1.55874,1.55884,24400000.0
2008-05-28 00:25:00,1.55875,1.55897,1.55866,1.55887,56300000.0
2008-05-28 00:26:00,1.55882,1.55882,1.55839,1.55839,30400000.0
2008-05-28 00:27:00,1.55839,1.55841,1.55833,1.5584,47700001.0
2008-05-28 00:28:00,1.55854,1.55866,1.5584,1.55861,54000000.0
2008-05-28 00:29:00,1.55861,1.55886,1.55861,1.55867,33600000.0
2008-05-28 00:30:00,1.5583,1.55888,1.5583,1.55861,39200000.0
2008-05-28 00:31:00,1.55847,1.55847,1.5583,1.55843,47100000.0
2008-05-28 00:32:00,1.55834,1.55871,1.55828,1.5585,45900000.0
2008-05-28 00:33:00,1.55863,1.55863,1.55829,1.55853,29200000.0
2008-05-28 00:34:00,1.55866,1.5587,1.55845,1.55858,25600000.0
2008-05-28 00:35:00,1.55875,1.55875,1.5584,1.55852,37000001.0
2008-05-28 00:36:00,1.55857,1.5587,1.55857,1.55867,31700000.0
2008-05-28 00:37:00,1.55879,1.55886,1.55875,1.55886,70100000.0
2008-05-28 00:38:00,1.55881,1.55909,1.55881,1.55899,35000000.0
2008-05-28 00:39:00,1.55912,1.55939,1.55907,1.55921,50000000.0
2008-05-28 00:40:00,1.55921,1.55931,1.55888,1.55888,22000000.0
2008-05-28 00:41:00,1.55893,1.55895,1.55867,1.55888,37600000.0
2008-05-28 00:42:00,1.55864,1.55881,1.55862,1.5588,37600000.0
2008-05-28 00:43:00,1.55855,1.55887,1.55839,1.55881,20800000.0
2008-05-28 00:44:00,1.55879,1.55899,1.55875,1.55886,44800000.0
2008-05-28 00:45:00,1.55873,1.55873,1.55846,1.55855,32200000.0
2008-05-28 00:46:00,1.55863,1.55871,1.55853,1.55871,25400000.0
2008-05-28 00:47:00,1.55862,1.55868,1.55843,1.55852,38400000.0
2008-05-28 00:48:00,1.55826,1.55876,1.55826,1.55856,37600000.0
2008-05-28 00:49:00,1.55859,1.55868,1.55832,1.55853,38400000.0
2008-05-28 00:50:00,1.55838,1.55871,1.55826,1.55871,30400000.0
2008-05-28 00:51:00,1.55853,1.55853,1.55828,1.55852,40000000.0
2008-05-28 00:52:00,1.5584,1.55855,1.55835,1.55855,44600000.0
2008-05-28 00:53:00,1.55845,1.55855,1.5583,1.55855,42900000.0
2008-05-28 00:54:00,1.55817,1.55855,1.55817,1.55855,30300000.0
2008-05-28 00:55:00,1.5581,1.55857,1.5581,1.55841,23400000.0
2008-05-28 00:56:00,1.55855,1.5587,1.5585,1.55861,36400000.0
2008-05-28 00:57:00,1.55855,1.55868,1.55842,1.55842,38500000.0
2008-05-28 00:58:00,1.55868,1.55873,1.5585,1.5585,34000000.0
2008-05-28 00:59:00,1.55867,1.55867,1.5584,1.55862,34500000.0
2008-05-28 01:00:00,1.55883,1.55889,1.55864,1.55871,24400000.0
2008-05-28 01:01:00,1.55888,1.5592,1.55884,1.5592,32700000.0
2008-05-28 01:02:00,1.55926,1.55954,1.55891,1.55891,44200000.0
2008-05-28 01:03:00,1.5593,1.5593,1.55893,1.55912,41300000.0
2008-05-28 01:04:00,1.55892,1.55892,1.55848,1.55848,38600000.0
2008-05-28 01:05:00,1.55879,1.55891,1.55874,1.55874,46000000.0
2008-05-28 01:06:00,1.5588,1.55881,1.55856,1.55875,56800000.0
2008-05-28 01:07:00,1.55892,1.55894,1.55868,1.55877,48400000.0
2008-05-28 01:08:00,1.55891,1.55905,1.55858,1.55858,26900000.0
2008-05-28 01:09:00,1.55903,1.55909,1.55892,1.55905,43400001.0
2008-05-28 01:10:00,1.55889,1.55912,1.55869,1.55892,46600001.0
2008-05-28 01:11:00,1.55891,1.55918,1.55891,1.55918,31300000.0
2008-05-28 01:12:00,1.55907,1.55938,1.55889,1.55924,20800000.0
2008-05-28 01:13:00,1.55945,1.55954,1.55918,1.55954,45900000.0
2008-05-28 01:14:00,1.55923,1.55938,1.55901,1.55917,27000000.0
2008-05-28 01:15:00,1.55934,1.55945,1.55897,1.55935,31500000.0
2008-05-28 01:16:00,1.55936,1.55956,1.55923,1.55938,34800000.0
2008-05-28 01:17:00,1.55942,1.55944,1.55927,1.55938,24000000.0
2008-05-28 01:18:00,1.55932,1.55932,1.55863,1.55895,23000000.0
2008-05-28 01:19:00,1.55874,1.55891,1.5587,1.55881,35000000.0
2008-05-28 01:20:00,1.55871,1.55871,1.55807,1.55867,46100000.0
2008-05-28 01:21:00,1.55855,1.55885,1.55855,1.5587,45600000.0
2008-05-28 01:22:00,1.55875,1.5588,1.55852,1.5587,36900000.0
2008-05-28 01:23:00,1.55844,1.55844,1.55799,1.55799,36500000.0
2008-05-28 01:24:00,1.55839,1.55862,1.55834,1.55839,30400000.0
2008-05-28 01:25:00,1.5583,1.5584,1.558,1.55827,71100000.0
2008-05-28 01:26:00,1.55811,1.55827,1.55793,1.55827,27000000.0
2008-05-28 01:27:00,1.55837,1.55837,1.55815,1.5583,49400000.0
2008-05-28 01:28:00,1.55829,1.55848,1.55808,1.55838,42200000.0
2008-05-28 01:29:00,1.55847,1.55847,1.55825,1.55825,30400000.0
2008-05-28 01:30:00,1.55847,1.55853,1.55807,1.55844,47800000.0
2008-05-28 01:31:00,1.55835,1.5585,1.5582,1.5582,42600000.0
2008-05-28 01:32:00,1.55813,1.55843,1.55806,1.55843,32600000.0
2008-05-28 01:33:00,1.55858,1.55868,1.5585,1.55867,30300000.0
2008-05-28 01:34:00,1.55862,1.5588,1.5583,1.55871,30200000.0
2008-05-28 01:35:00,1.55878,1.55891,1.55851,1.55851,52000000.0
2008-05-28 01:36:00,1.5585,1.55865,1.5585,1.5585,19200000.0
2008-05-28 01:37:00,1.55875,1.55886,1.55847,1.55876,27500000.0
2008-05-28 01:38:00,1.55858,1.55858,1.55797,1.55797,30400000.0
2008-05-28 01:39:00,1.55874,1.55874,1.55854,1.55868,26000000.0
2008-05-28 01:40:00,1.55878,1.55888,1.55874,1.55877,35000001.0
2008-05-28 01:41:00,1.55837,1.55859,1.5583,1.55848,44100000.0
2008-05-28 01:42:00,1.55863,1.5588,1.5585,1.55869,29400000.0
2008-05-28 01:43:00,1.55873,1.55931,1.55873,1.55931,39200001.0
2008-05-28 01:44:00,1.55927,1.55927,1.55881,1.55904,28000000.0
2008-05-28 01:45:00,1.55899,1.55913,1.55893,1.55901,47000001.0
2008-05-28 01:46:00,1.55909,1.55933,1.55909,1.55921,37900000.0
2008-05-28 01:47:00,1.55916,1.55926,1.55899,1.55901,31200000.0
2008-05-28 01:48:00,1.55909,1.55914,1.55872,1.55872,41400000.0
2008-05-28 01:49:00,1.55909,1.55917,1.55845,1.55888,39900000.0
2008-05-28 01:50:00,1.55899,1.55915,1.55866,1.55909,43600000.0
2008-05-28 01:51:00,1.55901,1.55901,1.55886,1.55888,20600000.0
2008-05-28 01:52:00,1.55904,1.55904,1.5588,1.5588,28200000.0
2008-05-28 01:53:00,1.55896,1.55896,1.55868,1.55868,46800000.0
2008-05-28 01:54:00,1.55862,1.55875,1.55862,1.55865,38600000.0
2008-05-28 01:55:00,1.55868,1.55899,1.55859,1.55859,32400000.0
2008-05-28 01:56:00,1.55878,1.55897,1.55869,1.55894,52200000.0
2008-05-28 01:57:00,1.55891,1.55901,1.55882,1.55886,26300000.0
2008-05-28 01:58:00,1.55887,1.55897,1.55857,1.55865,44400001.0
2008-05-28 01:59:00,1.55922,1.55928,1.55914,1.55922,45200000.0
2008-05-28 02:00:00,1.55859,1.55878,1.55856,1.55856,54300000.0
2008-05-28 02:01:00,1.55845,1.55854,1.55826,1.55853,55100000.0
2008-05-28 02:02:00,1.55863,1.55907,1.55853,1.55892,141400000.0
2008-05-28 02:03:00,1.5589,1.55903,1.55882,1.55889,67200000.0
2008-05-28 02:04:00,1.55878,1.55888,1.55878,1.55878,60200000.0
2008-05-28 02:05:00,1.5589,1.55903,1.5589,1.55903,59200000.0
2008-05-28 02:06:00,1.55912,1.55925,1.55889,1.55918,74100000.0
2008-05-28 02:07:00,1.55912,1.55915,1.55874,1.55904,200100001.0
2008-05-28 02:08:00,1.55889,1.55895,1.55877,1.55877,38000000.0
2008-05-28 02:09:00,1.55866,1.55866,1.558,1.55841,183300001.0
2008-05-28 02:10:00,1.55816,1.55852,1.55811,1.55815,133200001.0
2008-05-28 02:11:00,1.55826,1.5586,1.55826,1.55855,34600000.0
2008-05-28 02:12:00,1.55871,1.5588,1.55861,1.55871,64000000.0
2008-05-28 02:13:00,1.55861,1.55865,1.55856,1.55856,37700000.0
2008-05-28 02:14:00,1.55835,1.55835,1.55801,1.55819,149400001.0
2008-05-28 02:15:00,1.55821,1.55822,1.55796,1.55805,194000000.0
2008-05-28 02:16:00,1.55804,1.55854,1.55784,1.55789,175200000.0
2008-05-28 02:17:00,1.55795,1.55844,1.55775,1.55801,194100000.0
2008-05-28 02:18:00,1.5583,1.55855,1.55792,1.55833,31100000.0
2008-05-28 02:19:00,1.55853,1.55888,1.55831,1.55884,42600000.0
2008-05-28 02:20:00,1.55904,1.55914,1.55882,1.55885,20600000.0
2008-05-28 02:21:00,1.55893,1.55917,1.55884,1.55913,44700000.0
2008-05-28 02:22:00,1.55877,1.55886,1.55877,1.55886,21800000.0
2008-05-28 02:23:00,1.55908,1.55908,1.55871,1.55871,37400000.0
2008-05-28 02:24:00,1.5587,1.55891,1.55861,1.55891,35200000.0
2008-05-28 02:25:00,1.55872,1.55875,1.5585,1.55857,107700000.0
2008-05-28 02:26:00,1.55855,1.55894,1.55845,1.55894,86200000.0
2008-05-28 02:27:00,1.55894,1.55894,1.5587,1.55876,58400000.0
2008-05-28 02:28:00,1.55885,1.559,1.55881,1.55885,70700000.0
2008-05-28 02:29:00,1.55907,1.55907,1.55876,1.55906,45800000.0
2008-05-28 02:30:00,1.55919,1.55927,1.55905,1.55921,23200000.0
2008-05-28 02:31:00,1.55918,1.55925,1.55902,1.55902,50200000.0
2008-05-28 02:32:00,1.55902,1.55911,1.55878,1.55901,124599999.0
2008-05-28 02:33:00,1.55876,1.55884,1.55866,1.55868,253500002.0
2008-05-28 02:34:00,1.55849,1.55904,1.55842,1.55891,69400000.0
2008-05-28 02:35:00,1.55901,1.55901,1.55844,1.55857,67700000.0
2008-05-28 02:36:00,1.55892,1.55907,1.55822,1.55892,202500000.0
2008-05-28 02:37:00,1.55857,1.55867,1.5585,1.5585,83400000.0
2008-05-28 02:38:00,1.55854,1.55877,1.55854,1.55874,55300000.0
2008-05-28 02:39:00,1.55886,1.55907,1.55875,1.55907,31400000.0
2008-05-28 02:40:00,1.55954,1.55968,1.55929,1.55966,44400000.0
2008-05-28 02:41:00,1.55938,1.55945,1.55913,1.55913,37800000.0
2008-05-28 02:42:00,1.55921,1.55934,1.55921,1.55934,33900000.0
2008-05-28 02:43:00,1.55926,1.55931,1.55916,1.55931,41800000.0
2008-05-28 02:44:00,1.55935,1.55941,1.5587,1.55875,78400000.0
2008-05-28 02:45:00,1.55858,1.55877,1.55843,1.55856,63800000.0
2008-05-28 02:46:00,1.5586,1.55863,1.55843,1.5585,130600000.0
2008-05-28 02:47:00,1.55852,1.55906,1.55845,1.55906,217700001.0
2008-05-28 02:48:00,1.55906,1.55917,1.55889,1.55898,129100001.0
2008-05-28 02:49:00,1.55899,1.55947,1.55898,1.55898,56800000.0
2008-05-28 02:50:00,1.55921,1.55947,1.55898,1.55947,108200000.0
2008-05-28 02:51:00,1.55884,1.55907,1.55872,1.55892,65500000.0
2008-05-28 02:52:00,1.5589,1.55897,1.55886,1.55888,77600000.0
2008-05-28 02:53:00,1.55886,1.5589,1.55829,1.55829,24200000.0
2008-05-28 02:54:00,1.55804,1.55815,1.55754,1.55803,34000000.0
2008-05-28 02:55:00,1.55761,1.55784,1.55736,1.55767,30400000.0
2008-05-28 02:56:00,1.55745,1.55762,1.55745,1.55762,62300000.0
2008-05-28 02:57:00,1.5577,1.5579,1.55767,1.5579,37200000.0
2008-05-28 02:58:00,1.55776,1.55783,1.55751,1.55751,58000000.0
2008-05-28 02:59:00,1.55731,1.55743,1.55722,1.55722,90900001.0
2008-05-28 03:00:00,1.55702,1.55712,1.5569,1.55708,137900000.0
2008-05-28 03:01:00,1.55699,1.55709,1.55696,1.55697,46700000.0
2008-05-28 03:02:00,1.5569,1.55691,1.55675,1.55676,49200000.0
2008-05-28 03:03:00,1.55655,1.55655,1.55616,1.55647,79600000.0
2008-05-28 03:04:00,1.55627,1.55678,1.55619,1.55666,39600000.0
2008-05-28 03:05:00,1.55622,1.55631,1.5561,1.55617,49800000.0
2008-05-28 03:06:00,1.55617,1.55626,1.55607,1.5562,57600000.0
2008-05-28 03:07:00,1.55621,1.55666,1.55593,1.5565,96000000.0
2008-05-28 03:08:00,1.55645,1.55676,1.55627,1.55632,44000000.0
2008-05-28 03:09:00,1.55664,1.55692,1.5565,1.55692,47900000.0
2008-05-28 03:10:00,1.55666,1.55739,1.55666,1.55739,45700000.0
2008-05-28 03:11:00,1.55687,1.55687,1.55642,1.55642,25000000.0
2008-05-28 03:12:00,1.55627,1.55654,1.55607,1.5562,44400000.0
2008-05-28 03:13:00,1.55579,1.55639,1.55579,1.55611,49200000.0
2008-05-28 03:14:00,1.556,1.55629,1.55579,1.55617,36800000.0
2008-05-28 03:15:00,1.55586,1.55623,1.55586,1.55619,32900000.0
2008-05-28 03:16:00,1.55616,1.55635,1.55591,1.55635,30400000.0
2008-05-28 03:17:00,1.55641,1.55664,1.55605,1.55664,50700000.0
2008-05-28 03:18:00,1.55658,1.55658,1.55619,1.55654,27600000.0
2008-05-28 03:19:00,1.55659,1.55679,1.55635,1.55641,52200000.0
2008-05-28 03:20:00,1.55615,1.55664,1.55615,1.55664,58400000.0
2008-05-28 03:21:00,1.55637,1.55637,1.55604,1.55612,32600000.0
2008-05-28 03:22:00,1.55601,1.55608,1.55581,1.55596,57400000.0
2008-05-28 03:23:00,1.55595,1.5562,1.55595,1.5561,74200000.0
2008-05-28 03:24:00,1.55616,1.55623,1.55616,1.55616,52400000.0
2008-05-28 03:25:00,1.55655,1.55655,1.55601,1.5561,32500000.0
2008-05-28 03:26:00,1.55611,1.55613,1.55598,1.55603,148299999.0
2008-05-28 03:27:00,1.55598,1.55599,1.55576,1.55579,94600000.0
2008-05-28 03:28:00,1.55576,1.55599,1.55576,1.55599,43200000.0
2008-05-28 03:29:00,1.55604,1.55612,1.55596,1.55612,60200002.0
2008-05-28 03:30:00,1.55623,1.55644,1.55603,1.55644,48800000.0
2008-05-28 03:31:00,1.55648,1.55749,1.55648,1.55749,41700000.0
2008-05-28 03:32:00,1.55718,1.55733,1.55698,1.55714,71600001.0
2008-05-28 03:33:00,1.55694,1.55701,1.55672,1.55672,37600000.0
2008-05-28 03:34:00,1.55665,1.55698,1.55656,1.55665,41800000.0
2008-05-28 03:35:00,1.5567,1.55676,1.55655,1.55663,60800000.0
2008-05-28 03:36:00,1.55671,1.55701,1.55653,1.55696,44000000.0
2008-05-28 03:37:00,1.55693,1.557,1.55665,1.55699,33000000.0
2008-05-28 03:38:00,1.55677,1.55688,1.55664,1.55681,39200000.0
2008-05-28 03:39:00,1.55683,1.55683,1.55672,1.55681,86300000.0
2008-05-28 03:40:00,1.55687,1.55734,1.55687,1.55725,118100000.0
2008-05-28 03:41:00,1.55711,1.55741,1.55711,1.55741,61500000.0
2008-05-28 03:42:00,1.55739,1.55739,1.55708,1.55708,84700000.0
2008-05-28 03:43:00,1.55716,1.55727,1.55712,1.55712,21600000.0
2008-05-28 03:44:00,1.55703,1.55724,1.55703,1.55719,21000000.0
2008-05-28 03:45:00,1.55717,1.55743,1.55705,1.55743,27800000.0
2008-05-28 03:46:00,1.55749,1.55768,1.55749,1.55768,34800000.0
2008-05-28 03:47:00,1.55779,1.55793,1.55778,1.55778,50300000.0
2008-05-28 03:48:00,1.55814,1.55822,1.55794,1.55808,47200000.0
2008-05-28 03:49:00,1.55803,1.55803,1.55751,1.55769,25400000.0
2008-05-28 03:50:00,1.55804,1.55808,1.55773,1.55774,118000001.0
2008-05-28 03:51:00,1.558,1.55827,1.558,1.55804,51200000.0
2008-05-28 03:52:00,1.55803,1.55815,1.55799,1.55814,108599999.0
2008-05-28 03:53:00,1.55814,1.5584,1.558,1.558,74000000.0
2008-05-28 03:54:00,1.5579,1.55794,1.55786,1.5579,20600000.0
2008-05-28 03:55:00,1.55778,1.558,1.55772,1.558,144100000.0
2008-05-28 03:56:00,1.55786,1.55791,1.55771,1.55774,227100000.0
2008-05-28 03:57:00,1.55771,1.55796,1.55771,1.55789,139700000.0
2008-05-28 03:58:00,1.55783,1.55825,1.55736,1.55736,241700001.0
2008-05-28 03:59:00,1.55779,1.558,1.55777,1.55797,135500000.0
2008-05-28 04:00:00,1.55808,1.55809,1.55787,1.55793,66400000.0
2008-05-28 04:01:00,1.5579,1.55795,1.55776,1.55791,125300000.0
2008-05-28 04:02:00,1.55813,1.55838,1.55786,1.55786,109000000.0
2008-05-28 04:03:00,1.5577,1.55778,1.5575,1.55754,75500000.0
2008-05-28 04:04:00,1.55762,1.55775,1.55757,1.55761,123400000.0
2008-05-28 04:05:00,1.5576,1.55816,1.55749,1.55776,187300001.0
2008-05-28 04:06:00,1.55722,1.55773,1.55714,1.55726,134400000.0
2008-05-28 04:07:00,1.55733,1.55733,1.55704,1.55707,156000000.0
2008-05-28 04:08:00,1.55707,1.55737,1.55701,1.55732,100800000.0
2008-05-28 04:09:00,1.55736,1.55741,1.55711,1.55733,34200000.0
2008-05-28 04:10:00,1.55735,1.55735,1.55703,1.5572,102800000.0
2008-05-28 04:11:00,1.55715,1.55758,1.55705,1.55728,36800000.0
2008-05-28 04:12:00,1.55727,1.55779,1.55727,1.5575,80700001.0
2008-05-28 04:13:00,1.55748,1.55761,1.55744,1.55747,70900000.0
2008-05-28 04:14:00,1.55777,1.55783,1.55771,1.55778,77200000.0
2008-05-28 04:15:00,1.55775,1.55804,1.55766,1.55771,87200000.0
2008-05-28 04:16:00,1.55785,1.55787,1.55757,1.55767,78600000.0
2008-05-28 04:17:00,1.55776,1.55783,1.55759,1.55764,42900000.0
2008-05-28 04:18:00,1.55758,1.55777,1.55753,1.55765,98200000.0
2008-05-28 04:19:00,1.55762,1.55765,1.55755,1.55758,61600000.0
2008-05-28 04:20:00,1.55751,1.55767,1.55734,1.55734,192000000.0
2008-05-28 04:21:00,1.55729,1.55736,1.55718,1.55729,52300000.0
2008-05-28 04:22:00,1.55728,1.55728,1.5572,1.5572,37200001.0
2008-05-28 04:23:00,1.5572,1.55723,1.55711,1.55711,83000000.0
2008-05-28 04:24:00,1.55712,1.5572,1.5571,1.55715,128400000.0
2008-05-28 04:25:00,1.5571,1.55756,1.55703,1.55734,202300000.0
2008-05-28 04:26:00,1.55747,1.55769,1.55724,1.55741,103900000.0
2008-05-28 04:27:00,1.55737,1.55755,1.55737,1.55753,47600000.0
2008-05-28 04:28:00,1.5575,1.55759,1.55749,1.5575,46200000.0
2008-05-28 04:29:00,1.55742,1.55792,1.55742,1.55777,64600000.0
2008-05-28 04:30:00,1.55736,1.55768,1.55727,1.55765,104500001.0
2008-05-28 04:31:00,1.55753,1.55786,1.55753,1.55781,25800000.0
2008-05-28 04:32:00,1.55782,1.55784,1.5576,1.5578,25400000.0
2008-05-28 04:33:00,1.55767,1.55792,1.55767,1.55792,19500000.0
2008-05-28 04:34:00,1.558,1.55803,1.55784,1.55802,37600000.0
2008-05-28 04:35:00,1.55783,1.55794,1.55766,1.55772,46400000.0
2008-05-28 04:36:00,1.55769,1.55815,1.55737,1.55783,136300000.0
2008-05-28 04:37:00,1.5578,1.55821,1.55761,1.5579,129700001.0
2008-05-28 04:38:00,1.55787,1.55787,1.55767,1.55767,68000001.0
2008-05-28 04:39:00,1.55772,1.55797,1.55766,1.55784,68800000.0
2008-05-28 04:40:00,1.5577,1.55785,1.55768,1.55785,56500001.0
2008-05-28 04:41:00,1.5576,1.55805,1.5576,1.55802,37900000.0
2008-05-28 04:42:00,1.55794,1.55819,1.55793,1.55818,77200000.0
2008-05-28 04:43:00,1.55815,1.55823,1.55805,1.55823,56000000.0
2008-05-28 04:44:00,1.55821,1.55869,1.55821,1.5586,48400000.0
2008-05-28 04:45:00,1.55847,1.55851,1.5581,1.55818,49100000.0
2008-05-28 04:46:00,1.55803,1.55826,1.558,1.55822,37200000.0
2008-05-28 04:47:00,1.55816,1.55846,1.55813,1.55831,92800000.0
2008-05-28 04:48:00,1.5582,1.55856,1.5582,1.55836,40500000.0
2008-05-28 04:49:00,1.55818,1.55818,1.55765,1.55765,59900000.0
2008-05-28 04:50:00,1.55765,1.55817,1.55765,1.55767,37800000.0
2008-05-28 04:51:00,1.55766,1.55786,1.55763,1.55786,29400000.0
2008-05-28 04:52:00,1.55794,1.55845,1.55793,1.55824,44400000.0
2008-05-28 04:53:00,1.55815,1.5583,1.558,1.55808,42200000.0
2008-05-28 04:54:00,1.55809,1.55842,1.55809,1.55811,29000000.0
2008-05-28 04:55:00,1.55812,1.55846,1.5581,1.55835,30100000.0
2008-05-28 04:56:00,1.5581,1.55816,1.55806,1.55816,51500000.0
2008-05-28 04:57:00,1.55803,1.55808,1.55803,1.55803,16400000.0
2008-05-28 04:58:00,1.55803,1.55811,1.558,1.55804,26500000.0
2008-05-28 04:59:00,1.55798,1.55823,1.55798,1.55798,120900000.0
2008-05-28 05:00:00,1.55814,1.55825,1.55791,1.55791,180300000.0
2008-05-28 05:01:00,1.55803,1.55843,1.55803,1.55843,27800000.0
2008-05-28 05:02:00,1.55836,1.55859,1.55836,1.55838,243900000.0
2008-05-28 05:03:00,1.55837,1.55863,1.55833,1.55839,136200000.0
2008-05-28 05:04:00,1.55834,1.55836,1.55823,1.55836,228400000.0
2008-05-28 05:05:00,1.55845,1.55858,1.55844,1.55858,157300000.0
2008-05-28 05:06:00,1.5586,1.55876,1.5585,1.55876,220200002.0
2008-05-28 05:07:00,1.55858,1.55904,1.5585,1.55898,299300001.0
2008-05-28 05:08:00,1.55913,1.55929,1.55891,1.55891,315800001.0
2008-05-28 05:09:00,1.55881,1.5591,1.55879,1.55892,172400000.0
2008-05-28 05:10:00,1.559,1.559,1.55882,1.5589,227900002.0
2008-05-28 05:11:00,1.55895,1.55905,1.55885,1.5589,97800000.0
2008-05-28 05:12:00,1.55887,1.55887,1.55873,1.55875,124000000.0
2008-05-28 05:13:00,1.55888,1.55909,1.55876,1.55876,128400000.0
2008-05-28 05:14:00,1.55867,1.55883,1.55865,1.5587,241199999.0
2008-05-28 05:15:00,1.55861,1.55884,1.5586,1.55875,195700000.0
2008-05-28 05:16:00,1.55884,1.55887,1.55861,1.55868,164200000.0
2008-05-28 05:17:00,1.55886,1.55905,1.55877,1.55889,196799999.0
2008-05-28 05:18:00,1.55884,1.55884,1.55859,1.55874,281200002.0
2008-05-28 05:19:00,1.55854,1.55876,1.55841,1.5585,274500000.0
2008-05-28 05:20:00,1.55842,1.55878,1.55842,1.55865,240400001.0
2008-05-28 05:21:00,1.55852,1.55879,1.55822,1.55822,292700001.0
2008-05-28 05:22:00,1.55817,1.55824,1.55794,1.55809,223600000.0
2008-05-28 05:23:00,1.55802,1.55838,1.55802,1.55838,110700000.0
2008-05-28 05:24:00,1.55836,1.55836,1.55825,1.55832,161500000.0
2008-05-28 05:25:00,1.55831,1.55864,1.55818,1.55819,260300000.0
2008-05-28 05:26:00,1.55815,1.55817,1.55797,1.55814,114800002.0
2008-05-28 05:27:00,1.55833,1.55865,1.55823,1.55839,202100000.0
2008-05-28 05:28:00,1.55835,1.55845,1.5581,1.55835,217400001.0
2008-05-28 05:29:00,1.55831,1.55831,1.55772,1.55816,247700000.0
2008-05-28 05:30:00,1.55816,1.55827,1.55791,1.55818,215000000.0
2008-05-28 05:31:00,1.55828,1.5584,1.55804,1.55807,67000000.0
2008-05-28 05:32:00,1.55794,1.55804,1.55773,1.55795,164100000.0
2008-05-28 05:33:00,1.55792,1.55819,1.5578,1.55817,202600000.0
2008-05-28 05:34:00,1.55835,1.55902,1.55835,1.55873,261800000.0
2008-05-28 05:35:00,1.55877,1.55909,1.55869,1.55877,301300000.0
2008-05-28 05:36:00,1.55854,1.55873,1.55854,1.55857,172500000.0
2008-05-28 05:37:00,1.55876,1.55903,1.55875,1.55881,182700000.0
2008-05-28 05:38:00,1.55885,1.55902,1.55883,1.55892,169900000.0
2008-05-28 05:39:00,1.55881,1.55884,1.55853,1.55875,145200000.0
2008-05-28 05:40:00,1.55855,1.55894,1.55855,1.5587,210300000.0
2008-05-28 05:41:00,1.55864,1.55872,1.55827,1.55872,107300000.0
2008-05-28 05:42:00,1.55882,1.55885,1.5587,1.55875,256700001.0
2008-05-28 05:43:00,1.55868,1.55878,1.55867,1.55867,86000000.0
2008-05-28 05:44:00,1.55866,1.55883,1.55858,1.55863,127400000.0
2008-05-28 05:45:00,1.55868,1.55888,1.55863,1.55868,141400001.0
2008-05-28 05:46:00,1.55868,1.55889,1.55868,1.55879,182800000.0
2008-05-28 05:47:00,1.55881,1.55886,1.55863,1.5588,208200000.0
2008-05-28 05:48:00,1.55865,1.5589,1.55853,1.55877,280200000.0
2008-05-28 05:49:00,1.55882,1.55895,1.55862,1.55862,175300000.0
2008-05-28 05:50:00,1.55857,1.55895,1.55833,1.55833,316400002.0
2008-05-28 05:51:00,1.55793,1.5583,1.55793,1.55809,169900000.0
2008-05-28 05:52:00,1.558,1.55819,1.55793,1.55808,180800001.0
2008-05-28 05:53:00,1.5583,1.55849,1.5582,1.55832,94600001.0
2008-05-28 05:54:00,1.55833,1.55853,1.55818,1.5585,182300000.0
2008-05-28 05:55:00,1.55843,1.55843,1.55803,1.55811,222800000.0
2008-05-28 05:56:00,1.55806,1.55817,1.55791,1.55796,111400000.0
2008-05-28 05:57:00,1.55789,1.55806,1.55786,1.5579,185200001.0
2008-05-28 05:58:00,1.5579,1.55808,1.55785,1.55798,132400000.0
2008-05-28 05:59:00,1.55802,1.55806,1.55787,1.55788,77800000.0
2008-05-28 06:00:00,1.55798,1.55834,1.55798,1.55803,225500000.0
2008-05-28 06:01:00,1.55804,1.55815,1.55789,1.5579,135800000.0
2008-05-28 06:02:00,1.55802,1.55822,1.55794,1.55798,217900000.0
2008-05-28 06:03:00,1.55807,1.55814,1.55804,1.55804,20800000.0
2008-05-28 06:04:00,1.55807,1.55809,1.55799,1.55809,136100000.0
2008-05-28 06:05:00,1.55806,1.55819,1.55801,1.5581,356400000.0
2008-05-28 06:06:00,1.55819,1.55828,1.55815,1.55819,94100000.0
2008-05-28 06:07:00,1.55824,1.55829,1.55804,1.55809,394900002.0
2008-05-28 06:08:00,1.55804,1.55826,1.55804,1.55814,597400003.0
2008-05-28 06:09:00,1.55804,1.55837,1.55798,1.55822,412900001.0
2008-05-28 06:10:00,1.55832,1.55857,1.55828,1.55841,287200001.0
2008-05-28 06:11:00,1.55845,1.55855,1.55837,1.55847,544500000.0
2008-05-28 06:12:00,1.55845,1.55879,1.55841,1.55872,257200001.0
2008-05-28 06:13:00,1.5587,1.55885,1.55852,1.5587,332300001.0
2008-05-28 06:14:00,1.55869,1.55869,1.55797,1.55797,403200001.0
2008-05-28 06:15:00,1.55794,1.55803,1.55783,1.55795,153600001.0
2008-05-28 06:16:00,1.55794,1.55804,1.55786,1.55786,198800000.0
2008-05-28 06:17:00,1.55763,1.55775,1.5576,1.55765,149500000.0
2008-05-28 06:18:00,1.55786,1.55806,1.55784,1.55786,191100000.0
2008-05-28 06:19:00,1.55764,1.55782,1.55764,1.55779,173600001.0
2008-05-28 06:20:00,1.55777,1.55794,1.55766,1.5577,350400002.0
2008-05-28 06:21:00,1.55774,1.55774,1.55736,1.55767,227300000.0
2008-05-28 06:22:00,1.55769,1.55791,1.55761,1.55769,259100000.0
2008-05-28 06:23:00,1.55748,1.55758,1.55731,1.55738,287200001.0
2008-05-28 06:24:00,1.55754,1.55769,1.55744,1.55754,342100001.0
2008-05-28 06:25:00,1.55756,1.55771,1.55751,1.55751,248900001.0
2008-05-28 06:26:00,1.55776,1.55788,1.55769,1.55784,314700000.0
2008-05-28 06:27:00,1.55781,1.55811,1.55781,1.55801,305700000.0
2008-05-28 06:28:00,1.5581,1.5583,1.55806,1.5582,377100000.0
2008-05-28 06:29:00,1.55827,1.55839,1.5582,1.5582,81600000.0
2008-05-28 06:30:00,1.55816,1.55846,1.55814,1.55835,254000000.0
2008-05-28 06:31:00,1.55853,1.55867,1.55845,1.55857,150100000.0
2008-05-28 06:32:00,1.5586,1.55868,1.5586,1.55862,235200003.0
2008-05-28 06:33:00,1.55844,1.5587,1.55837,1.55855,318700001.0
2008-05-28 06:34:00,1.55866,1.55883,1.55851,1.55854,266800000.0
2008-05-28 06:35:00,1.55848,1.55868,1.55841,1.55843,129700000.0
2008-05-28 06:36:00,1.55843,1.55853,1.55843,1.55843,82600000.0
2008-05-28 06:37:00,1.55845,1.55859,1.55844,1.55858,251800000.0
2008-05-28 06:38:00,1.55861,1.55883,1.55858,1.5586,100200000.0
2008-05-28 06:39:00,1.5586,1.55874,1.55852,1.55863,74300000.0
2008-05-28 06:40:00,1.55858,1.55878,1.55853,1.55876,134200000.0
2008-05-28 06:41:00,1.55866,1.55883,1.55862,1.55883,167900000.0
2008-05-28 06:42:00,1.55844,1.55877,1.55844,1.5587,313200001.0
2008-05-28 06:43:00,1.55832,1.55869,1.55832,1.55833,140100001.0
2008-05-28 06:44:00,1.55878,1.5589,1.55873,1.5588,285400001.0
2008-05-28 06:45:00,1.55885,1.55915,1.55882,1.55915,246500000.0
2008-05-28 06:46:00,1.55915,1.55922,1.55908,1.55917,224500000.0
2008-05-28 06:47:00,1.5591,1.55915,1.55892,1.55907,236500000.0
2008-05-28 06:48:00,1.55917,1.55919,1.55893,1.55914,350200000.0
2008-05-28 06:49:00,1.55913,1.55957,1.55913,1.55945,276000000.0
2008-05-28 06:50:00,1.55971,1.55971,1.55939,1.55948,259300000.0
2008-05-28 06:51:00,1.5595,1.55978,1.55943,1.55945,286100000.0
2008-05-28 06:52:00,1.55945,1.55961,1.55925,1.55952,204000000.0
2008-05-28 06:53:00,1.55987,1.56015,1.55972,1.55982,248600001.0
2008-05-28 06:54:00,1.56015,1.56028,1.55974,1.55989,415200000.0
2008-05-28 06:55:00,1.5598,1.55983,1.55951,1.55951,313300000.0
2008-05-28 06:56:00,1.55951,1.55957,1.55917,1.5594,241000001.0
2008-05-28 06:57:00,1.55951,1.55965,1.55951,1.55965,80000000.0
2008-05-28 06:58:00,1.55971,1.55986,1.55967,1.55982,221700000.0
2008-05-28 06:59:00,1.5598,1.55995,1.55963,1.55975,309100000.0
2008-05-28 07:00:00,1.55993,1.56001,1.55988,1.55988,132400000.0
2008-05-28 07:01:00,1.55988,1.55991,1.5596,1.55982,242200000.0
2008-05-28 07:02:00,1.55986,1.55997,1.55963,1.55968,390900000.0
2008-05-28 07:03:00,1.55964,1.55974,1.55954,1.55955,172500001.0
2008-05-28 07:04:00,1.55958,1.55969,1.55946,1.55958,295900000.0
2008-05-28 07:05:00,1.55964,1.55972,1.55952,1.55957,117700000.0
2008-05-28 07:06:00,1.55951,1.55951,1.55926,1.55936,201100001.0
2008-05-28 07:07:00,1.55936,1.55939,1.55919,1.55934,209400002.0
2008-05-28 07:08:00,1.55941,1.55949,1.55919,1.55924,256300000.0
2008-05-28 07:09:00,1.55924,1.55939,1.55924,1.55931,269800000.0
2008-05-28 07:10:00,1.55944,1.55944,1.55923,1.55933,460500000.0
2008-05-28 07:11:00,1.55927,1.5594,1.55922,1.55923,362200001.0
2008-05-28 07:12:00,1.55921,1.5594,1.55917,1.5593,291500000.0
2008-05-28 07:13:00,1.55923,1.55924,1.55903,1.55915,255000000.0
2008-05-28 07:14:00,1.55907,1.55919,1.55901,1.55909,540500001.0
2008-05-28 07:15:00,1.55905,1.55947,1.55902,1.55933,300100002.0
2008-05-28 07:16:00,1.5592,1.55938,1.55916,1.55938,193700001.0
2008-05-28 07:17:00,1.55929,1.55929,1.55901,1.55901,235200001.0
2008-05-28 07:18:00,1.55909,1.55938,1.55907,1.55928,452100002.0
2008-05-28 07:19:00,1.55919,1.55937,1.55892,1.55909,318200001.0
2008-05-28 07:20:00,1.55915,1.55942,1.55906,1.55911,499900000.0
2008-05-28 07:21:00,1.55912,1.55941,1.55911,1.55934,268800000.0
2008-05-28 07:22:00,1.55926,1.55944,1.55919,1.55928,357299998.0
2008-05-28 07:23:00,1.55925,1.55954,1.55914,1.55928,404700001.0
2008-05-28 07:24:00,1.55924,1.55931,1.55909,1.55919,291000000.0
2008-05-28 07:25:00,1.55926,1.55932,1.55909,1.55932,369000001.0
2008-05-28 07:26:00,1.55931,1.55943,1.5592,1.55931,280400001.0
2008-05-28 07:27:00,1.55934,1.55937,1.55911,1.55926,172800000.0
2008-05-28 07:28:00,1.55919,1.55924,1.55912,1.55914,227900000.0
2008-05-28 07:29:00,1.55911,1.55933,1.55892,1.55912,250500000.0
2008-05-28 07:30:00,1.5592,1.55949,1.55913,1.55944,517600002.0
2008-05-28 07:31:00,1.55948,1.55974,1.55948,1.55974,341600000.0
2008-05-28 07:32:00,1.55974,1.55974,1.55942,1.55961,456500001.0
2008-05-28 07:33:00,1.5596,1.55975,1.55948,1.55958,386400001.0
2008-05-28 07:34:00,1.55967,1.55981,1.55936,1.55975,247000000.0
2008-05-28 07:35:00,1.55969,1.55975,1.55949,1.55955,243400000.0
2008-05-28 07:36:00,1.55941,1.55958,1.55925,1.55949,413200000.0
2008-05-28 07:37:00,1.55942,1.55942,1.559,1.559,265400001.0
2008-05-28 07:38:00,1.5591,1.55959,1.55905,1.55933,59000000.0
2008-05-28 07:39:00,1.55925,1.55936,1.55899,1.55921,415900002.0
2008-05-28 07:40:00,1.55922,1.55961,1.55922,1.55942,342600000.0
2008-05-28 07:41:00,1.55947,1.55968,1.55929,1.55959,603600002.0
2008-05-28 07:42:00,1.5596,1.55984,1.55955,1.55977,290200000.0
2008-05-28 07:43:00,1.55988,1.56022,1.55988,1.5601,216800001.0
2008-05-28 07:44:00,1.56003,1.56016,1.55984,1.55989,404999999.0
2008-05-28 07:45:00,1.55969,1.56,1.55945,1.55953,392900000.0
2008-05-28 07:46:00,1.55941,1.55961,1.55935,1.55946,414900001.0
2008-05-28 07:47:00,1.55956,1.56001,1.55949,1.55954,588400000.0
2008-05-28 07:48:00,1.55967,1.55992,1.55965,1.55973,733600001.0
2008-05-28 07:49:00,1.55967,1.55981,1.55945,1.55981,689300001.0
2008-05-28 07:50:00,1.55972,1.55985,1.55958,1.55971,601600002.0
2008-05-28 07:51:00,1.55965,1.55975,1.55945,1.55967,603099999.0
2008-05-28 07:52:00,1.55967,1.55971,1.55948,1.55966,463200001.0
2008-05-28 07:53:00,1.55953,1.55996,1.55939,1.55982,548900001.0
2008-05-28 07:54:00,1.55993,1.55993,1.5596,1.5597,412399999.0
2008-05-28 07:55:00,1.55956,1.55984,1.55946,1.55967,373200002.0
2008-05-28 07:56:00,1.55981,1.56007,1.55965,1.55998,664899999.0
2008-05-28 07:57:00,1.56004,1.56009,1.55957,1.55957,499400001.0
2008-05-28 07:58:00,1.55953,1.55977,1.5593,1.55956,685800000.0
2008-05-28 07:59:00,1.55969,1.55984,1.5595,1.55953,506400000.0
2008-05-28 08:00:00,1.55962,1.55989,1.55934,1.55964,404300001.0
2008-05-28 08:01:00,1.55957,1.55997,1.5591,1.55917,500200001.0
2008-05-28 08:02:00,1.55905,1.55926,1.55905,1.55918,219300000.0
2008-05-28 08:03:00,1.55931,1.55952,1.55922,1.55926,429000000.0
2008-05-28 08:04:00,1.55959,1.55975,1.55953,1.55964,393700001.0
2008-05-28 08:05:00,1.55953,1.55977,1.55949,1.55977,306600001.0
2008-05-28 08:06:00,1.55993,1.55996,1.55948,1.55968,652099999.0
2008-05-28 08:07:00,1.55966,1.55984,1.55954,1.55966,488800001.0
2008-05-28 08:08:00,1.55981,1.55998,1.55976,1.55986,440400001.0
2008-05-28 08:09:00,1.55992,1.56018,1.55982,1.55996,540300001.0
2008-05-28 08:10:00,1.56001,1.56055,1.55998,1.56055,564900001.0
2008-05-28 08:11:00,1.56067,1.56067,1.56006,1.56006,256200000.0
2008-05-28 08:12:00,1.55989,1.55996,1.55949,1.5599,465500000.0
2008-05-28 08:13:00,1.55992,1.56001,1.55972,1.56001,241100001.0
2008-05-28 08:14:00,1.56012,1.56031,1.55968,1.56025,75900000.0
2008-05-28 08:15:00,1.56027,1.56048,1.56024,1.5603,287100001.0
2008-05-28 08:16:00,1.56035,1.56035,1.55983,1.55986,259800000.0
2008-05-28 08:17:00,1.56001,1.56031,1.56001,1.56001,237100000.0
2008-05-28 08:18:00,1.5601,1.56049,1.56006,1.56049,155700000.0
2008-05-28 08:19:00,1.56055,1.56075,1.56039,1.56073,322800000.0
2008-05-28 08:20:00,1.56059,1.5607,1.56046,1.56046,250400000.0
2008-05-28 08:21:00,1.56043,1.56054,1.55996,1.56029,485900000.0
2008-05-28 08:22:00,1.56026,1.56026,1.55982,1.55982,297800000.0
2008-05-28 08:23:00,1.56001,1.56001,1.55956,1.5597,224600000.0
2008-05-28 08:24:00,1.55991,1.56039,1.55979,1.56016,503600003.0
2008-05-28 08:25:00,1.5601,1.5601,1.55914,1.55914,594500001.0
2008-05-28 08:26:00,1.55897,1.55928,1.55888,1.55928,360500001.0
2008-05-28 08:27:00,1.55978,1.55978,1.55931,1.55931,299400000.0
2008-05-28 08:28:00,1.55954,1.55975,1.55943,1.55953,559700001.0
2008-05-28 08:29:00,1.55953,1.56025,1.55953,1.55981,425200000.0
2008-05-28 08:30:00,1.55984,1.56006,1.55979,1.55991,411800000.0
2008-05-28 08:31:00,1.56004,1.5607,1.56004,1.5607,303400001.0
2008-05-28 08:32:00,1.5607,1.5607,1.56021,1.5605,338600001.0
2008-05-28 08:33:00,1.56043,1.56059,1.56043,1.56054,183100000.0
2008-05-28 08:34:00,1.56047,1.56059,1.56025,1.56046,618400001.0
2008-05-28 08:35:00,1.56053,1.56057,1.56033,1.56052,559000001.0
2008-05-28 08:36:00,1.56057,1.56101,1.56051,1.56101,359800000.0
2008-05-28 08:37:00,1.56103,1.56103,1.56075,1.56083,318100000.0
2008-05-28 08:38:00,1.5608,1.5608,1.55985,1.5601,364500001.0
2008-05-28 08:39:00,1.56006,1.56027,1.55994,1.56027,574500003.0
2008-05-28 08:40:00,1.56018,1.56068,1.56014,1.56018,408200002.0
2008-05-28 08:41:00,1.56031,1.56067,1.56014,1.56064,521500000.0
2008-05-28 08:42:00,1.5608,1.56118,1.56068,1.56118,451900002.0
2008-05-28 08:43:00,1.56125,1.56145,1.56107,1.56113,386800003.0
2008-05-28 08:44:00,1.56117,1.56132,1.561,1.56119,453100000.0
2008-05-28 08:45:00,1.56118,1.5612,1.56079,1.56087,615600000.0
2008-05-28 08:46:00,1.56073,1.56088,1.56053,1.56072,706700002.0
2008-05-28 08:47:00,1.56088,1.56108,1.56062,1.56101,558800002.0
2008-05-28 08:48:00,1.561,1.56122,1.56086,1.56099,360300001.0
2008-05-28 08:49:00,1.56101,1.56105,1.5607,1.5607,527200002.0
2008-05-28 08:50:00,1.5608,1.56112,1.56072,1.56112,483500000.0
2008-05-28 08:51:00,1.56136,1.56136,1.56075,1.56116,577800001.0
2008-05-28 08:52:00,1.56141,1.56174,1.56139,1.56144,571100002.0
2008-05-28 08:53:00,1.56139,1.56195,1.56139,1.56154,468100002.0
2008-05-28 08:54:00,1.56146,1.56146,1.56102,1.56122,667300001.0
2008-05-28 08:55:00,1.56126,1.56141,1.56094,1.56107,566100001.0
2008-05-28 08:56:00,1.56101,1.56128,1.56089,1.56097,570400004.0
2008-05-28 08:57:00,1.56096,1.56126,1.56086,1.56114,439400000.0
2008-05-28 08:58:00,1.56112,1.56114,1.56076,1.56099,432700001.0
2008-05-28 08:59:00,1.56109,1.56133,1.56102,1.56116,320500000.0
2008-05-28 09:00:00,1.56125,1.5617,1.56121,1.56147,422000000.0
2008-05-28 09:01:00,1.56148,1.56162,1.56129,1.56134,423100001.0
2008-05-28 09:02:00,1.56101,1.56135,1.56091,1.56119,712000001.0
2008-05-28 09:03:00,1.56144,1.5616,1.5612,1.5612,561700001.0
2008-05-28 09:04:00,1.56128,1.56164,1.56112,1.56116,595400001.0
2008-05-28 09:05:00,1.5612,1.56147,1.56111,1.56147,563200001.0
2008-05-28 09:06:00,1.56136,1.56178,1.56136,1.56168,621500002.0
2008-05-28 09:07:00,1.56171,1.56186,1.56156,1.56156,340900001.0
2008-05-28 09:08:00,1.5616,1.56184,1.5616,1.56173,212000000.0
2008-05-28 09:09:00,1.56177,1.56186,1.56156,1.56185,303000000.0
2008-05-28 09:10:00,1.56187,1.56216,1.56176,1.56191,384800001.0
2008-05-28 09:11:00,1.5619,1.5622,1.56182,1.56186,536200001.0
2008-05-28 09:12:00,1.56185,1.56203,1.56177,1.56182,458100002.0
2008-05-28 09:13:00,1.56191,1.56214,1.56175,1.56181,462000000.0
2008-05-28 09:14:00,1.56195,1.56209,1.56182,1.56201,277000000.0
2008-05-28 09:15:00,1.56209,1.56221,1.56197,1.56211,485000001.0
2008-05-28 09:16:00,1.56193,1.56201,1.5617,1.56176,499000000.0
2008-05-28 09:17:00,1.56181,1.56241,1.56181,1.5624,550200002.0
2008-05-28 09:18:00,1.56263,1.56323,1.56259,1.56314,216600000.0
2008-05-28 09:19:00,1.56331,1.56386,1.56318,1.56358,562100004.0
2008-05-28 09:20:00,1.56353,1.56378,1.56336,1.56348,226400002.0
2008-05-28 09:21:00,1.56354,1.56375,1.56338,1.56347,315100000.0
2008-05-28 09:22:00,1.56328,1.5634,1.56299,1.56313,369100001.0
2008-05-28 09:23:00,1.56316,1.56329,1.56309,1.56327,332900000.0
2008-05-28 09:24:00,1.56355,1.5637,1.56338,1.56342,289100000.0
2008-05-28 09:25:00,1.56339,1.56356,1.56331,1.56331,388800001.0
2008-05-28 09:26:00,1.56337,1.56354,1.56332,1.56336,567400000.0
2008-05-28 09:27:00,1.56323,1.56335,1.5629,1.56307,381500001.0
2008-05-28 09:28:00,1.56306,1.56365,1.56303,1.56365,451700001.0
2008-05-28 09:29:00,1.56369,1.56374,1.56337,1.56374,359700000.0
2008-05-28 09:30:00,1.56392,1.56438,1.56371,1.56396,666700000.0
2008-05-28 09:31:00,1.56396,1.56439,1.56378,1.56394,423300001.0
2008-05-28 09:32:00,1.56398,1.56427,1.56398,1.56418,394600000.0
2008-05-28 09:33:00,1.56417,1.56445,1.56408,1.56424,278400001.0
2008-05-28 09:34:00,1.56432,1.56448,1.56417,1.56433,423300002.0
2008-05-28 09:35:00,1.56426,1.56436,1.56393,1.564,256200000.0
2008-05-28 09:36:00,1.56418,1.56435,1.56393,1.56395,432400001.0
2008-05-28 09:37:00,1.56408,1.56423,1.56396,1.56405,404800001.0
2008-05-28 09:38:00,1.56392,1.56424,1.56388,1.56405,401500004.0
2008-05-28 09:39:00,1.56428,1.5646,1.56428,1.5644,438300001.0
2008-05-28 09:40:00,1.56442,1.56445,1.56401,1.56415,386800002.0
2008-05-28 09:41:00,1.56424,1.56424,1.56399,1.56414,451400003.0
2008-05-28 09:42:00,1.56414,1.56439,1.56406,1.56423,466200000.0
2008-05-28 09:43:00,1.56436,1.56448,1.56427,1.56448,293500001.0
2008-05-28 09:44:00,1.56449,1.56459,1.56433,1.56433,430600000.0
2008-05-28 09:45:00,1.56429,1.56466,1.56427,1.56463,501500000.0
2008-05-28 09:46:00,1.56464,1.56487,1.56417,1.56476,273700000.0
2008-05-28 09:47:00,1.56471,1.56471,1.5641,1.56429,363400001.0
2008-05-28 09:48:00,1.56435,1.56435,1.56409,1.56412,309100001.0
2008-05-28 09:49:00,1.56428,1.56434,1.56401,1.56409,546000001.0
2008-05-28 09:50:00,1.56418,1.56446,1.56416,1.56444,577699998.0
2008-05-28 09:51:00,1.56452,1.56484,1.56439,1.56471,452700000.0
2008-05-28 09:52:00,1.56468,1.56487,1.56456,1.56478,480900003.0
2008-05-28 09:53:00,1.56487,1.56499,1.56477,1.5648,365600002.0
2008-05-28 09:54:00,1.56482,1.56492,1.56447,1.56447,484400002.0
2008-05-28 09:55:00,1.56451,1.56487,1.56441,1.5647,496700002.0
2008-05-28 09:56:00,1.56474,1.56492,1.56473,1.56484,356800001.0
2008-05-28 09:57:00,1.56485,1.56501,1.56477,1.56481,610199999.0
2008-05-28 09:58:00,1.56482,1.56498,1.56464,1.56474,749400001.0
2008-05-28 09:59:00,1.56486,1.565,1.56443,1.56494,743500003.0
2008-05-28 10:00:00,1.56506,1.56582,1.56506,1.56558,244500000.0
2008-05-28 10:01:00,1.56558,1.56571,1.56529,1.56539,596800000.0
2008-05-28 10:02:00,1.56544,1.56546,1.56516,1.5652,598500000.0
2008-05-28 10:03:00,1.56495,1.56544,1.56495,1.56544,385500000.0
2008-05-28 10:04:00,1.5656,1.56575,1.56504,1.56518,411900001.0
2008-05-28 10:05:00,1.5652,1.56541,1.56515,1.56522,456500003.0
2008-05-28 10:06:00,1.56518,1.56528,1.56489,1.56489,537200000.0
2008-05-28 10:07:00,1.56502,1.56518,1.56444,1.5647,546400002.0
2008-05-28 10:08:00,1.56467,1.56498,1.56455,1.56465,554100001.0
2008-05-28 10:09:00,1.56479,1.56487,1.56449,1.56487,488100001.0
2008-05-28 10:10:00,1.56495,1.56499,1.5646,1.56471,361600000.0
2008-05-28 10:11:00,1.56463,1.56463,1.56417,1.56419,452600000.0
2008-05-28 10:12:00,1.5639,1.56436,1.56337,1.56379,529900002.0
2008-05-28 10:13:00,1.56373,1.56385,1.56356,1.56373,505300000.0
2008-05-28 10:14:00,1.56383,1.56414,1.56378,1.56406,532800002.0
2008-05-28 10:15:00,1.56393,1.56393,1.56335,1.56357,411400002.0
2008-05-28 10:16:00,1.56357,1.56394,1.56357,1.56394,362100001.0
2008-05-28 10:17:00,1.56389,1.56398,1.56346,1.56352,276700000.0
2008-05-28 10:18:00,1.56344,1.56381,1.5632,1.5632,362500001.0
2008-05-28 10:19:00,1.56326,1.56337,1.56303,1.56309,352000002.0
2008-05-28 10:20:00,1.56305,1.56316,1.56259,1.56267,591800001.0
2008-05-28 10:21:00,1.56272,1.56355,1.56263,1.56314,383800000.0
2008-05-28 10:22:00,1.56323,1.56347,1.56312,1.56327,317000001.0
2008-05-28 10:23:00,1.5632,1.5635,1.56282,1.56316,418400001.0
2008-05-28 10:24:00,1.56321,1.56348,1.5632,1.56347,403800000.0
2008-05-28 10:25:00,1.5635,1.56371,1.56333,1.5635,386300002.0
2008-05-28 10:26:00,1.56354,1.5638,1.56345,1.56367,554100002.0
2008-05-28 10:27:00,1.56358,1.56358,1.56322,1.56337,438400000.0
2008-05-28 10:28:00,1.56342,1.56355,1.56311,1.56332,707400003.0
2008-05-28 10:29:00,1.56338,1.56375,1.56326,1.56362,511400001.0
2008-05-28 10:30:00,1.56362,1.56401,1.56329,1.56337,688000000.0
2008-05-28 10:31:00,1.56335,1.56387,1.56335,1.56385,497300000.0
2008-05-28 10:32:00,1.56383,1.56395,1.56337,1.56381,520700000.0
2008-05-28 10:33:00,1.56377,1.56377,1.56327,1.56353,437100001.0
2008-05-28 10:34:00,1.56347,1.56347,1.56319,1.56323,403900000.0
2008-05-28 10:35:00,1.56319,1.5633,1.56301,1.56305,436900000.0
2008-05-28 10:36:00,1.56298,1.56323,1.56283,1.56322,508800001.0
2008-05-28 10:37:00,1.56334,1.56349,1.56302,1.56346,564899999.0
2008-05-28 10:38:00,1.56352,1.56372,1.56345,1.5635,447800003.0
2008-05-28 10:39:00,1.56363,1.56392,1.56358,1.56377,381000000.0
2008-05-28 10:40:00,1.56369,1.56381,1.5635,1.56361,270600000.0
2008-05-28 10:41:00,1.56378,1.56392,1.56349,1.56362,581200001.0
2008-05-28 10:42:00,1.56362,1.56399,1.56357,1.56383,388900001.0
2008-05-28 10:43:00,1.56374,1.56409,1.56345,1.56377,537400001.0
2008-05-28 10:44:00,1.56383,1.56405,1.56338,1.56341,520400000.0
2008-05-28 10:45:00,1.56327,1.56364,1.56307,1.56342,477700001.0
2008-05-28 10:46:00,1.56348,1.56384,1.5632,1.56324,351300001.0
2008-05-28 10:47:00,1.56324,1.56327,1.56284,1.56284,345300001.0
2008-05-28 10:48:00,1.56287,1.56337,1.56284,1.56337,521400001.0
2008-05-28 10:49:00,1.56338,1.56338,1.56292,1.56295,414400002.0
2008-05-28 10:50:00,1.56289,1.56324,1.5626,1.5626,561200000.0
2008-05-28 10:51:00,1.56255,1.56291,1.56219,1.56243,477100001.0
2008-05-28 10:52:00,1.56235,1.56251,1.56206,1.56233,321000001.0
2008-05-28 10:53:00,1.56255,1.563,1.56255,1.56262,369900000.0
2008-05-28 10:54:00,1.56254,1.56271,1.56236,1.56248,386000002.0
2008-05-28 10:55:00,1.56283,1.56331,1.56281,1.56329,488100001.0
2008-05-28 10:56:00,1.56348,1.56354,1.56319,1.56323,459100001.0
2008-05-28 10:57:00,1.56318,1.56318,1.5628,1.563,291200000.0
2008-05-28 10:58:00,1.56301,1.56317,1.56286,1.56305,401500002.0
2008-05-28 10:59:00,1.56306,1.56326,1.56278,1.56281,820800005.0
2008-05-28 11:00:00,1.56273,1.56301,1.56266,1.56286,575300002.0
2008-05-28 11:01:00,1.56295,1.56347,1.56295,1.56319,609700001.0
2008-05-28 11:02:00,1.5631,1.56344,1.56304,1.56317,455800000.0
2008-05-28 11:03:00,1.56303,1.56303,1.56246,1.56246,244400001.0
2008-05-28 11:04:00,1.56236,1.56236,1.56161,1.56191,624700000.0
2008-05-28 11:05:00,1.5617,1.5619,1.56112,1.56112,497500000.0
2008-05-28 11:06:00,1.56107,1.56125,1.56065,1.56098,679700000.0
2008-05-28 11:07:00,1.56113,1.56131,1.56075,1.56087,232300000.0
2008-05-28 11:08:00,1.5609,1.56127,1.56082,1.56082,355900001.0
2008-05-28 11:09:00,1.56072,1.56134,1.5603,1.56089,443200004.0
2008-05-28 11:10:00,1.56111,1.56135,1.56099,1.56111,453600000.0
2008-05-28 11:11:00,1.56085,1.56129,1.56072,1.56072,534400000.0
2008-05-28 11:12:00,1.56073,1.56107,1.56059,1.5608,528100002.0
2008-05-28 11:13:00,1.56089,1.56136,1.56089,1.56126,415100000.0
2008-05-28 11:14:00,1.56142,1.56182,1.56142,1.56165,423700002.0
2008-05-28 11:15:00,1.56183,1.56183,1.56118,1.56135,445500001.0
2008-05-28 11:16:00,1.56127,1.56142,1.56086,1.56141,433400002.0
2008-05-28 11:17:00,1.56131,1.56141,1.56108,1.56128,461100000.0
2008-05-28 11:18:00,1.56131,1.56156,1.56104,1.5614,387400000.0
2008-05-28 11:19:00,1.56165,1.56193,1.5616,1.56182,372000000.0
2008-05-28 11:20:00,1.56162,1.56183,1.56152,1.56169,594600002.0
2008-05-28 11:21:00,1.56175,1.56198,1.5616,1.5616,528200000.0
2008-05-28 11:22:00,1.56158,1.56192,1.56155,1.56165,559500001.0
2008-05-28 11:23:00,1.56141,1.56149,1.5606,1.56115,440100000.0
2008-05-28 11:24:00,1.56128,1.5613,1.5608,1.5608,429100001.0
2008-05-28 11:25:00,1.56103,1.56157,1.56082,1.56096,433100002.0
2008-05-28 11:26:00,1.56106,1.56116,1.56078,1.561,481000001.0
2008-05-28 11:27:00,1.56092,1.561,1.56061,1.56061,640100002.0
2008-05-28 11:28:00,1.56044,1.56075,1.56028,1.56041,444600000.0
2008-05-28 11:29:00,1.56041,1.56052,1.55987,1.56052,501600000.0
2008-05-28 11:30:00,1.56035,1.56035,1.55973,1.55973,449800000.0
2008-05-28 11:31:00,1.55961,1.55988,1.55928,1.55928,577700003.0
2008-05-28 11:32:00,1.55943,1.55967,1.55936,1.55965,409900000.0
2008-05-28 11:33:00,1.55991,1.55999,1.55953,1.55967,444300001.0
2008-05-28 11:34:00,1.55968,1.56012,1.55949,1.55997,623400000.0
2008-05-28 11:35:00,1.56033,1.56061,1.5603,1.56036,536000002.0
2008-05-28 11:36:00,1.56024,1.56032,1.55971,1.55987,567300001.0
2008-05-28 11:37:00,1.55996,1.56013,1.55988,1.55992,498400000.0
2008-05-28 11:38:00,1.55994,1.56022,1.5599,1.56022,514200000.0
2008-05-28 11:39:00,1.56011,1.56037,1.55988,1.55999,705700003.0
2008-05-28 11:40:00,1.55993,1.56007,1.55966,1.5598,668300001.0
2008-05-28 11:41:00,1.55959,1.56,1.55944,1.55969,745300001.0
2008-05-28 11:42:00,1.55972,1.56025,1.55972,1.56018,519200002.0
2008-05-28 11:43:00,1.56007,1.56015,1.55983,1.56003,523300000.0
2008-05-28 11:44:00,1.55982,1.55982,1.55931,1.5595,633300001.0
2008-05-28 11:45:00,1.55937,1.55968,1.55915,1.55946,493500000.0
2008-05-28 11:46:00,1.55938,1.55938,1.55889,1.559,497000001.0
2008-05-28 11:47:00,1.55896,1.55942,1.55877,1.55893,514900002.0
2008-05-28 11:48:00,1.55896,1.55915,1.55881,1.55889,518500000.0
2008-05-28 11:49:00,1.55884,1.55884,1.55792,1.55816,417599999.0
2008-05-28 11:50:00,1.55801,1.55867,1.55793,1.55867,310500000.0
2008-05-28 11:51:00,1.55886,1.55932,1.55878,1.55901,171100003.0
2008-05-28 11:52:00,1.55899,1.55929,1.55869,1.55905,229700000.0
2008-05-28 11:53:00,1.55904,1.55952,1.55902,1.5594,210500000.0
2008-05-28 11:54:00,1.55931,1.55963,1.55899,1.55899,322400001.0
2008-05-28 11:55:00,1.55909,1.55969,1.55909,1.55957,498300002.0
2008-05-28 11:56:00,1.55973,1.55993,1.55949,1.55983,444100002.0
2008-05-28 11:57:00,1.55994,1.55994,1.55959,1.55984,464100001.0
2008-05-28 11:58:00,1.55974,1.55984,1.55955,1.55955,492200001.0
2008-05-28 11:59:00,1.55967,1.56001,1.55942,1.55967,371000001.0
2008-05-28 12:00:00,1.55978,1.56003,1.55958,1.55974,518500001.0
2008-05-28 12:01:00,1.55973,1.55996,1.55964,1.55992,395800001.0
2008-05-28 12:02:00,1.55999,1.56009,1.55989,1.56009,334800000.0
2008-05-28 12:03:00,1.55994,1.5603,1.55994,1.5601,306200000.0
2008-05-28 12:04:00,1.56004,1.56043,1.56004,1.5604,392400003.0
2008-05-28 12:05:00,1.56041,1.5605,1.56015,1.56036,343200001.0
2008-05-28 12:06:00,1.56029,1.56052,1.56009,1.56013,409200001.0
2008-05-28 12:07:00,1.55993,1.56005,1.55952,1.55982,290700001.0
2008-05-28 12:08:00,1.55991,1.55995,1.55954,1.55971,477100001.0
2008-05-28 12:09:00,1.55971,1.56011,1.55965,1.56011,421100001.0
2008-05-28 12:10:00,1.56019,1.56069,1.56019,1.56056,333100002.0
2008-05-28 12:11:00,1.5605,1.56064,1.56001,1.56029,220100001.0
2008-05-28 12:12:00,1.56029,1.56054,1.56029,1.56039,219200000.0
2008-05-28 12:13:00,1.56021,1.56056,1.56021,1.56056,475800001.0
2008-05-28 12:14:00,1.56057,1.56071,1.56028,1.56065,639499998.0
2008-05-28 12:15:00,1.56041,1.56043,1.55985,1.5599,270900000.0
2008-05-28 12:16:00,1.55991,1.56028,1.55978,1.56021,396900000.0
2008-05-28 12:17:00,1.56032,1.5604,1.56029,1.56034,198800000.0
2008-05-28 12:18:00,1.56035,1.56039,1.56007,1.56032,311800000.0
2008-05-28 12:19:00,1.56029,1.56029,1.56002,1.56017,483100000.0
2008-05-28 12:20:00,1.56024,1.56034,1.56005,1.56021,389300000.0
2008-05-28 12:21:00,1.56012,1.56019,1.55997,1.56014,377800003.0
2008-05-28 12:22:00,1.5602,1.56031,1.5601,1.56013,309500002.0
2008-05-28 12:23:00,1.56023,1.56026,1.56002,1.56012,391800001.0
2008-05-28 12:24:00,1.5599,1.5603,1.55984,1.5603,592400001.0
2008-05-28 12:25:00,1.56043,1.56057,1.56027,1.56039,435500000.0
2008-05-28 12:26:00,1.56025,1.56025,1.55959,1.55992,440800000.0
2008-05-28 12:27:00,1.55971,1.56057,1.55968,1.56025,451100000.0
2008-05-28 12:28:00,1.55994,1.56016,1.55975,1.56011,511800004.0
2008-05-28 12:29:00,1.56014,1.56027,1.55988,1.56004,753100002.0
2008-05-28 12:30:00,1.56023,1.56046,1.56015,1.56037,563200001.0
2008-05-28 12:31:00,1.56048,1.56052,1.56018,1.56042,645600000.0
2008-05-28 12:32:00,1.56067,1.56075,1.5604,1.56055,636400000.0
2008-05-28 12:33:00,1.56057,1.56075,1.56046,1.56059,670400000.0
2008-05-28 12:34:00,1.56065,1.56102,1.5606,1.5607,595500001.0
2008-05-28 12:35:00,1.56071,1.56076,1.56049,1.56058,520700000.0
2008-05-28 12:36:00,1.56043,1.56043,1.56015,1.56015,391400000.0
2008-05-28 12:37:00,1.56014,1.56032,1.55982,1.56015,498400000.0
2008-05-28 12:38:00,1.56033,1.56045,1.56008,1.56038,684200003.0
2008-05-28 12:39:00,1.56044,1.56069,1.56037,1.56064,459000002.0
2008-05-28 12:40:00,1.56062,1.56076,1.56046,1.56064,528400000.0
2008-05-28 12:41:00,1.56068,1.56094,1.56068,1.56077,230900000.0
2008-05-28 12:42:00,1.56087,1.56138,1.56082,1.56138,329100002.0
2008-05-28 12:43:00,1.56131,1.56142,1.56094,1.56126,455500001.0
2008-05-28 12:44:00,1.5612,1.56134,1.56095,1.56116,454100000.0
2008-05-28 12:45:00,1.56132,1.56143,1.56095,1.56143,357900000.0
2008-05-28 12:46:00,1.56146,1.56152,1.56128,1.5614,409900001.0
2008-05-28 12:47:00,1.56142,1.56153,1.56127,1.56127,406700002.0
2008-05-28 12:48:00,1.56124,1.56132,1.561,1.56107,413200000.0
2008-05-28 12:49:00,1.56079,1.56081,1.56046,1.56059,474000000.0
2008-05-28 12:50:00,1.56069,1.56091,1.56046,1.56069,495800002.0
2008-05-28 12:51:00,1.56063,1.56093,1.56058,1.56065,435399998.0
2008-05-28 12:52:00,1.56069,1.56076,1.56046,1.56068,372200001.0
2008-05-28 12:53:00,1.56071,1.56087,1.56061,1.56079,271200001.0
2008-05-28 12:54:00,1.56075,1.5609,1.56069,1.56089,436900000.0
2008-05-28 12:55:00,1.56093,1.56095,1.56069,1.56079,474100001.0
2008-05-28 12:56:00,1.56078,1.56099,1.56067,1.5608,383500000.0
2008-05-28 12:57:00,1.56085,1.56103,1.5607,1.56085,486100001.0
2008-05-28 12:58:00,1.56083,1.56094,1.56075,1.56081,339700000.0
2008-05-28 12:59:00,1.56039,1.56053,1.5599,1.5599,672300002.0
2008-05-28 13:00:00,1.55993,1.56009,1.55988,1.56009,224300002.0
2008-05-28 13:01:00,1.55994,1.55994,1.55898,1.55898,330500001.0
2008-05-28 13:02:00,1.55886,1.55933,1.55848,1.55904,420000001.0
2008-05-28 13:03:00,1.55914,1.55924,1.55873,1.55922,446400000.0
2008-05-28 13:04:00,1.55924,1.55924,1.55848,1.55862,265100001.0
2008-05-28 13:05:00,1.55861,1.55861,1.55821,1.55823,152400000.0
2008-05-28 13:06:00,1.5584,1.55852,1.55822,1.55836,410400002.0
2008-05-28 13:07:00,1.55845,1.55876,1.55845,1.5585,288300000.0
2008-05-28 13:08:00,1.55859,1.55883,1.55859,1.5587,163900000.0
2008-05-28 13:09:00,1.55878,1.55902,1.55852,1.55852,317100001.0
2008-05-28 13:10:00,1.55856,1.55885,1.55851,1.55865,114600000.0
2008-05-28 13:11:00,1.55877,1.55924,1.55877,1.55879,386600000.0
2008-05-28 13:12:00,1.55878,1.55878,1.55855,1.55865,295700002.0
2008-05-28 13:13:00,1.55864,1.55872,1.55851,1.55872,287600000.0
2008-05-28 13:14:00,1.55876,1.55908,1.55876,1.55881,374000001.0
2008-05-28 13:15:00,1.55881,1.55905,1.55859,1.55891,476200002.0
2008-05-28 13:16:00,1.55882,1.55899,1.55833,1.55848,148500000.0
2008-05-28 13:17:00,1.5584,1.55856,1.55778,1.55778,132300001.0
2008-05-28 13:18:00,1.55767,1.55767,1.55665,1.55665,328399999.0
2008-05-28 13:19:00,1.55643,1.55663,1.55569,1.55661,298400001.0
2008-05-28 13:20:00,1.55668,1.55703,1.5565,1.55701,185000000.0
2008-05-28 13:21:00,1.55707,1.55731,1.55692,1.55719,135300000.0
2008-05-28 13:22:00,1.55708,1.55708,1.55617,1.55633,274599999.0
2008-05-28 13:23:00,1.55615,1.55684,1.55599,1.55659,260000000.0
2008-05-28 13:24:00,1.55669,1.55706,1.55664,1.55677,246900000.0
2008-05-28 13:25:00,1.55689,1.5571,1.55681,1.55688,175800001.0
2008-05-28 13:26:00,1.55701,1.55713,1.55684,1.55704,202800001.0
2008-05-28 13:27:00,1.55703,1.55703,1.55601,1.55614,429000002.0
2008-05-28 13:28:00,1.55617,1.55661,1.55603,1.55619,455800000.0
2008-05-28 13:29:00,1.55626,1.55665,1.55592,1.55665,634600000.0
2008-05-28 13:30:00,1.55652,1.55745,1.55631,1.55681,575600001.0
2008-05-28 13:31:00,1.55684,1.55721,1.55673,1.55688,471200000.0
2008-05-28 13:32:00,1.55691,1.557,1.5567,1.5569,197200000.0
2008-05-28 13:33:00,1.55681,1.55715,1.55632,1.55706,370700000.0
2008-05-28 13:34:00,1.55712,1.55755,1.55692,1.55745,346600001.0
2008-05-28 13:35:00,1.55759,1.55784,1.5575,1.55768,335600000.0
2008-05-28 13:36:00,1.55749,1.55775,1.55713,1.55727,432800001.0
2008-05-28 13:37:00,1.55724,1.55735,1.55693,1.55707,441300000.0
2008-05-28 13:38:00,1.55692,1.55728,1.5568,1.55695,373900001.0
2008-05-28 13:39:00,1.5567,1.55718,1.55656,1.55678,266900000.0
2008-05-28 13:40:00,1.55686,1.55699,1.55663,1.55688,405700000.0
2008-05-28 13:41:00,1.55699,1.55699,1.55673,1.55677,233600001.0
2008-05-28 13:42:00,1.55682,1.55754,1.55682,1.55754,149200000.0
2008-05-28 13:43:00,1.55767,1.55792,1.55767,1.55777,134300000.0
2008-05-28 13:44:00,1.55774,1.55789,1.55761,1.55782,272300000.0
2008-05-28 13:45:00,1.55785,1.55795,1.55742,1.55773,454900000.0
2008-05-28 13:46:00,1.55768,1.55808,1.55768,1.55803,511300001.0
2008-05-28 13:47:00,1.55803,1.55816,1.55784,1.55813,546800000.0
2008-05-28 13:48:00,1.55804,1.55814,1.55766,1.55788,241300000.0
2008-05-28 13:49:00,1.55799,1.55827,1.55794,1.55808,214700000.0
2008-05-28 13:50:00,1.55814,1.55833,1.55804,1.55813,292400000.0
2008-05-28 13:51:00,1.55822,1.55837,1.55819,1.55829,271300000.0
2008-05-28 13:52:00,1.55815,1.55825,1.55734,1.55736,459300003.0
2008-05-28 13:53:00,1.55753,1.5576,1.55732,1.55739,521600001.0
2008-05-28 13:54:00,1.55736,1.55757,1.55713,1.55737,372600000.0
2008-05-28 13:55:00,1.55745,1.5576,1.55704,1.55704,310100000.0
2008-05-28 13:56:00,1.55708,1.55725,1.55691,1.55725,413900001.0
2008-05-28 13:57:00,1.55705,1.55734,1.55697,1.55725,356200000.0
2008-05-28 13:58:00,1.55717,1.55729,1.5569,1.55706,184500000.0
2008-05-28 13:59:00,1.55693,1.55725,1.55688,1.55703,377200000.0
2008-05-28 14:00:00,1.55697,1.55706,1.55682,1.55697,255400000.0
2008-05-28 14:01:00,1.55716,1.5573,1.5571,1.55718,351400001.0
2008-05-28 14:02:00,1.55725,1.55771,1.55725,1.55763,324800002.0
2008-05-28 14:03:00,1.5576,1.55768,1.55739,1.55739,392100002.0
2008-05-28 14:04:00,1.55761,1.55795,1.5576,1.55772,383200000.0
2008-05-28 14:05:00,1.55781,1.55809,1.55767,1.55803,354300002.0
2008-05-28 14:06:00,1.55809,1.55809,1.5577,1.55801,389000000.0
2008-05-28 14:07:00,1.55811,1.55812,1.55778,1.55785,317200000.0
2008-05-28 14:08:00,1.55771,1.55789,1.55766,1.55771,312000000.0
2008-05-28 14:09:00,1.55787,1.55816,1.55787,1.55804,169200000.0
2008-05-28 14:10:00,1.55804,1.55827,1.55799,1.55802,248600000.0
2008-05-28 14:11:00,1.55803,1.55823,1.55778,1.55821,121100000.0
2008-05-28 14:12:00,1.55779,1.55781,1.55736,1.5576,371500002.0
2008-05-28 14:13:00,1.55753,1.5578,1.55751,1.5578,175300000.0
2008-05-28 14:14:00,1.55774,1.55776,1.55731,1.55771,220200000.0
2008-05-28 14:15:00,1.55757,1.55759,1.55708,1.55713,376500000.0
2008-05-28 14:16:00,1.55685,1.55696,1.55615,1.55631,188300002.0
2008-05-28 14:17:00,1.5561,1.55615,1.5555,1.55595,682800001.0
2008-05-28 14:18:00,1.55604,1.55604,1.55516,1.55535,368100000.0
2008-05-28 14:19:00,1.55523,1.55616,1.55523,1.55588,409600000.0
2008-05-28 14:20:00,1.556,1.5562,1.5557,1.55608,236300000.0
2008-05-28 14:21:00,1.55605,1.55636,1.556,1.55604,404100001.0
2008-05-28 14:22:00,1.55618,1.55626,1.55583,1.55594,610700000.0
2008-05-28 14:23:00,1.55612,1.5566,1.55592,1.55642,131400000.0
2008-05-28 14:24:00,1.55666,1.55677,1.55596,1.55602,458100000.0
2008-05-28 14:25:00,1.55594,1.55616,1.55577,1.55579,574900001.0
2008-05-28 14:26:00,1.55584,1.55601,1.5558,1.55601,637700002.0
2008-05-28 14:27:00,1.55599,1.55599,1.55465,1.55494,382300000.0
2008-05-28 14:28:00,1.55497,1.55633,1.55496,1.55632,36600000.0
2008-05-28 14:29:00,1.55643,1.55643,1.55598,1.55615,39000000.0
2008-05-28 14:30:00,1.5555,1.5555,1.5536,1.55446,33600000.0
2008-05-28 14:31:00,1.55442,1.55484,1.5543,1.55464,41400001.0
2008-05-28 14:32:00,1.55453,1.55468,1.55434,1.55449,42200000.0
2008-05-28 14:33:00,1.55422,1.55422,1.55356,1.55356,27800000.0
2008-05-28 14:34:00,1.55339,1.5535,1.5531,1.55321,29400000.0
2008-05-28 14:35:00,1.5537,1.55414,1.55348,1.55405,34000000.0
2008-05-28 14:36:00,1.55391,1.5543,1.55378,1.5539,42600000.0
2008-05-28 14:37:00,1.55436,1.55452,1.55396,1.55401,35000000.0
2008-05-28 14:38:00,1.55398,1.55401,1.55375,1.55401,31800000.0
2008-05-28 14:39:00,1.55375,1.55404,1.55325,1.55404,33000000.0
2008-05-28 14:40:00,1.55386,1.55398,1.55374,1.5538,30200000.0
2008-05-28 14:41:00,1.55383,1.55416,1.55369,1.55416,34200000.0
2008-05-28 14:42:00,1.55403,1.55412,1.55349,1.55349,34200000.0
2008-05-28 14:43:00,1.55406,1.55434,1.55406,1.55423,42800000.0
2008-05-28 14:44:00,1.55426,1.55426,1.55345,1.55363,44200000.0
2008-05-28 14:45:00,1.55396,1.5544,1.55385,1.55431,37400000.0
2008-05-28 14:46:00,1.5546,1.55468,1.55426,1.55426,30900000.0
2008-05-28 14:47:00,1.55398,1.55408,1.55382,1.55392,42600000.0
2008-05-28 14:48:00,1.55374,1.55374,1.55314,1.55349,28200000.0
2008-05-28 14:49:00,1.55371,1.55416,1.55366,1.55375,55700000.0
2008-05-28 14:50:00,1.55369,1.55412,1.55369,1.55412,44700000.0
2008-05-28 14:51:00,1.55417,1.55417,1.55394,1.55403,23000000.0
2008-05-28 14:52:00,1.55422,1.55489,1.55422,1.55477,40600000.0
2008-05-28 14:53:00,1.55464,1.55499,1.55449,1.55479,28400000.0
2008-05-28 14:54:00,1.55492,1.55495,1.55414,1.55414,38000000.0
2008-05-28 14:55:00,1.55448,1.55465,1.55415,1.55434,38800000.0
2008-05-28 14:56:00,1.55442,1.55442,1.55417,1.5542,39400000.0
2008-05-28 14:57:00,1.55421,1.55442,1.55418,1.55421,46200000.0
2008-05-28 14:58:00,1.55435,1.55448,1.55414,1.55414,32000000.0
2008-05-28 14:59:00,1.55439,1.55442,1.55413,1.55433,34200000.0
2008-05-28 15:00:00,1.55434,1.55466,1.55398,1.55398,33100000.0
2008-05-28 15:01:00,1.55442,1.55449,1.55413,1.55442,34000000.0
2008-05-28 15:02:00,1.55471,1.55507,1.55458,1.555,33000000.0
2008-05-28 15:03:00,1.55498,1.55531,1.55486,1.55497,50500000.0
2008-05-28 15:04:00,1.55491,1.55516,1.55483,1.55516,39800000.0
2008-05-28 15:05:00,1.55508,1.55508,1.55481,1.55484,35500000.0
2008-05-28 15:06:00,1.55488,1.55506,1.5545,1.55498,59000000.0
2008-05-28 15:07:00,1.55504,1.55504,1.5546,1.55487,39200000.0
2008-05-28 15:08:00,1.5549,1.55505,1.5546,1.55491,60000000.0
2008-05-28 15:09:00,1.55485,1.55496,1.55457,1.55457,53800000.0
2008-05-28 15:10:00,1.55453,1.55482,1.55453,1.55462,51600000.0
2008-05-28 15:11:00,1.55468,1.55492,1.55463,1.55486,27800000.0
2008-05-28 15:12:00,1.555,1.55516,1.55494,1.55507,39600000.0
2008-05-28 15:13:00,1.55526,1.55526,1.5551,1.5551,31800000.0
2008-05-28 15:14:00,1.55509,1.55516,1.55496,1.55506,43600000.0
2008-05-28 15:15:00,1.55516,1.55524,1.55477,1.55524,47900000.0
2008-05-28 15:16:00,1.55516,1.55539,1.55516,1.55539,32600000.0
2008-05-28 15:17:00,1.55532,1.55532,1.55472,1.55484,51000001.0
2008-05-28 15:18:00,1.55476,1.555,1.55463,1.55487,29800000.0
2008-05-28 15:19:00,1.55485,1.55485,1.55451,1.55451,25400000.0
2008-05-28 15:20:00,1.5546,1.55494,1.5546,1.55489,32800000.0
2008-05-28 15:21:00,1.55483,1.55483,1.55461,1.55467,30200000.0
2008-05-28 15:22:00,1.55453,1.55476,1.55439,1.55452,40200000.0
2008-05-28 15:23:00,1.55464,1.55464,1.55417,1.55428,36800000.0
2008-05-28 15:24:00,1.55437,1.55437,1.55377,1.55384,27600000.0
2008-05-28 15:25:00,1.55383,1.55418,1.55362,1.55382,20800000.0
2008-05-28 15:26:00,1.5539,1.55432,1.55389,1.55432,34800000.0
2008-05-28 15:27:00,1.55419,1.55439,1.5541,1.55433,27600000.0
2008-05-28 15:28:00,1.55425,1.55458,1.55425,1.55456,45800000.0
2008-05-28 15:29:00,1.555,1.55531,1.5548,1.55516,46800000.0
2008-05-28 15:30:00,1.55521,1.55521,1.55458,1.55486,30400000.0
2008-05-28 15:31:00,1.55499,1.55506,1.55462,1.55462,37800000.0
2008-05-28 15:32:00,1.55443,1.55455,1.55412,1.55417,58200000.0
2008-05-28 15:33:00,1.5541,1.5544,1.55401,1.5544,36200000.0
2008-05-28 15:34:00,1.55435,1.55485,1.55435,1.55468,32600000.0
2008-05-28 15:35:00,1.55454,1.55478,1.55413,1.55413,33000000.0
2008-05-28 15:36:00,1.55436,1.55457,1.5542,1.55421,41800000.0
2008-05-28 15:37:00,1.55443,1.55463,1.55394,1.55405,37000000.0
2008-05-28 15:38:00,1.55374,1.55402,1.55354,1.55402,31600000.0
2008-05-28 15:39:00,1.5536,1.5539,1.55347,1.55347,18200000.0
2008-05-28 15:40:00,1.55384,1.55392,1.55281,1.55281,40100000.0
2008-05-28 15:41:00,1.55308,1.55323,1.55268,1.55305,23000000.0
2008-05-28 15:42:00,1.55311,1.55339,1.55303,1.55323,34200000.0
2008-05-28 15:43:00,1.55312,1.55353,1.55295,1.55336,57700000.0
2008-05-28 15:44:00,1.55359,1.55372,1.55322,1.55369,35300000.0
2008-05-28 15:45:00,1.55353,1.55387,1.55349,1.55364,63500000.0
2008-05-28 15:46:00,1.55384,1.55384,1.55337,1.55355,41600001.0
2008-05-28 15:47:00,1.55349,1.55365,1.55331,1.55354,61900000.0
2008-05-28 15:48:00,1.55324,1.55345,1.55311,1.55325,32400000.0
2008-05-28 15:49:00,1.5529,1.5531,1.55257,1.55257,50700000.0
2008-05-28 15:50:00,1.55247,1.55268,1.55235,1.55249,38000000.0
2008-05-28 15:51:00,1.55245,1.55259,1.5523,1.55248,44600001.0
2008-05-28 15:52:00,1.5525,1.5525,1.55166,1.55174,34800000.0
2008-05-28 15:53:00,1.55143,1.55143,1.55042,1.5508,56400000.0
2008-05-28 15:54:00,1.55072,1.55077,1.55042,1.55077,25800000.0
2008-05-28 15:55:00,1.55069,1.55115,1.55054,1.55086,36000000.0
2008-05-28 15:56:00,1.55022,1.55045,1.55011,1.55031,41000000.0
2008-05-28 15:57:00,1.55022,1.55055,1.55001,1.55022,37800000.0
2008-05-28 15:58:00,1.55016,1.55027,1.54985,1.54998,26400000.0
2008-05-28 15:59:00,1.54982,1.54998,1.54968,1.54968,35400000.0
2008-05-28 16:00:00,1.54981,1.55045,1.54976,1.55041,23200000.0
2008-05-28 16:01:00,1.55029,1.5507,1.55026,1.55026,31300000.0
2008-05-28 16:02:00,1.55,1.55041,1.54985,1.55041,35200000.0
2008-05-28 16:03:00,1.55031,1.55057,1.55031,1.55037,52700000.0
2008-05-28 16:04:00,1.55049,1.5506,1.55021,1.55056,37700000.0
2008-05-28 16:05:00,1.5507,1.55107,1.5507,1.55107,42300000.0
2008-05-28 16:06:00,1.55103,1.55129,1.55095,1.55106,39200000.0
2008-05-28 16:07:00,1.55111,1.55127,1.55095,1.55103,42600000.0
2008-05-28 16:08:00,1.55121,1.55146,1.55106,1.55146,39800000.0
2008-05-28 16:09:00,1.55139,1.55187,1.55123,1.55162,30400000.0
2008-05-28 16:10:00,1.55184,1.55195,1.55158,1.55195,28300000.0
2008-05-28 16:11:00,1.55169,1.55202,1.55165,1.55184,23400000.0
2008-05-28 16:12:00,1.5518,1.55199,1.55165,1.55199,47500000.0
2008-05-28 16:13:00,1.55216,1.55216,1.55192,1.55216,38700000.0
2008-05-28 16:14:00,1.55244,1.55264,1.55226,1.55263,80000000.0
2008-05-28 16:15:00,1.55228,1.55251,1.55219,1.55251,40400000.0
2008-05-28 16:16:00,1.55283,1.55283,1.5524,1.55261,30400000.0
2008-05-28 16:17:00,1.55256,1.55267,1.55249,1.55259,29000000.0
2008-05-28 16:18:00,1.55254,1.5527,1.55249,1.55258,25600000.0
2008-05-28 16:19:00,1.55294,1.55298,1.55258,1.55273,31300000.0
2008-05-28 16:20:00,1.55272,1.55283,1.55257,1.55272,50600000.0
2008-05-28 16:21:00,1.55249,1.55276,1.55244,1.5527,62800000.0
2008-05-28 16:22:00,1.55273,1.55273,1.55244,1.55271,35600000.0
2008-05-28 16:23:00,1.55251,1.55251,1.55183,1.55183,29000000.0
2008-05-28 16:24:00,1.55199,1.55209,1.5512,1.55123,28400000.0
2008-05-28 16:25:00,1.55133,1.5514,1.55098,1.55106,26800000.0
2008-05-28 16:26:00,1.55133,1.55133,1.55083,1.55102,44600000.0
2008-05-28 16:27:00,1.55082,1.55085,1.55048,1.55048,35700000.0
2008-05-28 16:28:00,1.55047,1.55091,1.55028,1.55091,44200000.0
2008-05-28 16:29:00,1.55108,1.55108,1.55072,1.55078,39700000.0
2008-05-28 16:30:00,1.5508,1.5508,1.55022,1.55026,51800000.0
2008-05-28 16:31:00,1.5504,1.55092,1.5504,1.55092,64700000.0
2008-05-28 16:32:00,1.55112,1.55112,1.55066,1.55093,40600000.0
2008-05-28 16:33:00,1.55089,1.55089,1.55067,1.55074,32800000.0
2008-05-28 16:34:00,1.55094,1.55135,1.55078,1.55111,51800000.0
2008-05-28 16:35:00,1.55106,1.5512,1.55084,1.5512,40200000.0
2008-05-28 16:36:00,1.5514,1.55171,1.55138,1.55165,45200000.0
2008-05-28 16:37:00,1.55162,1.55219,1.55145,1.55195,39600000.0
2008-05-28 16:38:00,1.55175,1.55206,1.55175,1.55193,35000000.0
2008-05-28 16:39:00,1.55199,1.55211,1.55155,1.55155,22200000.0
2008-05-28 16:40:00,1.55159,1.5517,1.55154,1.55158,30200000.0
2008-05-28 16:41:00,1.55166,1.55169,1.55118,1.55165,38900000.0
2008-05-28 16:42:00,1.5518,1.5519,1.55174,1.55178,47200000.0
2008-05-28 16:43:00,1.55175,1.55203,1.55172,1.55203,43200000.0
2008-05-28 16:44:00,1.55195,1.55195,1.55127,1.55158,44600000.0
2008-05-28 16:45:00,1.55151,1.55158,1.55141,1.55146,33000000.0
2008-05-28 16:46:00,1.55152,1.55168,1.55145,1.55164,44000000.0
2008-05-28 16:47:00,1.55181,1.55183,1.55142,1.5517,41700000.0
2008-05-28 16:48:00,1.55205,1.55205,1.55164,1.5519,46200000.0
2008-05-28 16:49:00,1.55183,1.55205,1.55155,1.55168,33600000.0
2008-05-28 16:50:00,1.5518,1.55209,1.5518,1.55187,40800000.0
2008-05-28 16:51:00,1.5519,1.55247,1.55188,1.55247,25200000.0
2008-05-28 16:52:00,1.55232,1.55254,1.55227,1.55235,42400000.0
2008-05-28 16:53:00,1.55228,1.55234,1.55198,1.55217,48200000.0
2008-05-28 16:54:00,1.55225,1.55256,1.55214,1.55255,28400000.0
2008-05-28 16:55:00,1.55267,1.55276,1.55247,1.55263,18600000.0
2008-05-28 16:56:00,1.55238,1.55242,1.5515,1.55155,46000000.0
2008-05-28 16:57:00,1.5513,1.55141,1.55116,1.55124,31400000.0
2008-05-28 16:58:00,1.55089,1.55106,1.55045,1.5505,29100000.0
2008-05-28 16:59:00,1.55092,1.55156,1.55092,1.55145,24400000.0
2008-05-28 17:00:00,1.5515,1.5515,1.55038,1.5506,50800000.0
2008-05-28 17:01:00,1.55065,1.55087,1.55049,1.55062,45200000.0
2008-05-28 17:02:00,1.55075,1.55143,1.55073,1.55143,34600000.0
2008-05-28 17:03:00,1.55149,1.55179,1.55125,1.55125,47800001.0
2008-05-28 17:04:00,1.55097,1.55118,1.55069,1.55105,28200000.0
2008-05-28 17:05:00,1.55112,1.55112,1.55052,1.55082,28000000.0
2008-05-28 17:06:00,1.55047,1.55051,1.55015,1.5503,91800004.0
2008-05-28 17:07:00,1.55036,1.55048,1.55035,1.55045,33800000.0
2008-05-28 17:08:00,1.5505,1.55056,1.55007,1.55012,36600000.0
2008-05-28 17:09:00,1.54995,1.55013,1.54974,1.54974,32200000.0
2008-05-28 17:10:00,1.5493,1.54957,1.54903,1.54952,51000000.0
2008-05-28 17:11:00,1.54942,1.5495,1.54918,1.54941,30800000.0
2008-05-28 17:12:00,1.5493,1.54947,1.54926,1.54947,32400000.0
2008-05-28 17:13:00,1.54911,1.5493,1.549,1.54921,32600000.0
2008-05-28 17:14:00,1.5489,1.5497,1.5489,1.5494,47900000.0
2008-05-28 17:15:00,1.54972,1.54986,1.54951,1.54972,30200000.0
2008-05-28 17:16:00,1.54982,1.5503,1.54982,1.55016,32100000.0
2008-05-28 17:17:00,1.55036,1.55082,1.55017,1.55082,58000000.0
2008-05-28 17:18:00,1.55106,1.55128,1.55056,1.55071,49400000.0
2008-05-28 17:19:00,1.55063,1.55107,1.55063,1.55107,22800000.0
2008-05-28 17:20:00,1.55066,1.55092,1.55051,1.55051,40000000.0
2008-05-28 17:21:00,1.55075,1.5508,1.55001,1.55072,31800000.0
2008-05-28 17:22:00,1.55037,1.55069,1.5502,1.55032,37200000.0
2008-05-28 17:23:00,1.55001,1.55041,1.55001,1.55036,41200001.0
2008-05-28 17:24:00,1.54991,1.55028,1.54991,1.55019,37700000.0
2008-05-28 17:25:00,1.55012,1.5504,1.54986,1.54998,47000000.0
2008-05-28 17:26:00,1.54982,1.54991,1.54973,1.54981,40200000.0
2008-05-28 17:27:00,1.54966,1.54966,1.54932,1.54936,35600000.0
2008-05-28 17:28:00,1.54964,1.54964,1.54941,1.54945,50000001.0
2008-05-28 17:29:00,1.54976,1.55017,1.54976,1.55013,55800000.0
2008-05-28 17:30:00,1.55019,1.5504,1.55003,1.55038,48700000.0
2008-05-28 17:31:00,1.5504,1.55059,1.55025,1.55027,32200000.0
2008-05-28 17:32:00,1.55006,1.55042,1.55006,1.55034,25800000.0
2008-05-28 17:33:00,1.55033,1.5505,1.55016,1.55037,58600001.0
2008-05-28 17:34:00,1.55032,1.55056,1.55016,1.55056,46900000.0
2008-05-28 17:35:00,1.55066,1.55118,1.55062,1.55118,21600000.0
2008-05-28 17:36:00,1.55115,1.55115,1.55082,1.55083,51800000.0
2008-05-28 17:37:00,1.55081,1.55114,1.55034,1.55114,40200000.0
2008-05-28 17:38:00,1.55113,1.55137,1.55031,1.55031,43200000.0
2008-05-28 17:39:00,1.55077,1.55077,1.55032,1.55066,31400000.0
2008-05-28 17:40:00,1.55072,1.55072,1.55047,1.55047,30200000.0
2008-05-28 17:41:00,1.55052,1.55052,1.55031,1.55038,44000000.0
2008-05-28 17:42:00,1.55039,1.55062,1.55001,1.55039,31800000.0
2008-05-28 17:43:00,1.55024,1.55024,1.54969,1.54969,30800000.0
2008-05-28 17:44:00,1.54938,1.54948,1.54934,1.54945,43800000.0
2008-05-28 17:45:00,1.54964,1.54975,1.5495,1.54974,47000001.0
2008-05-28 17:46:00,1.54967,1.54973,1.54928,1.54939,40600000.0
2008-05-28 17:47:00,1.54944,1.54966,1.54934,1.54934,108200000.0
2008-05-28 17:48:00,1.54938,1.54953,1.54912,1.54951,39600000.0
2008-05-28 17:49:00,1.54979,1.5498,1.54928,1.54965,39600001.0
2008-05-28 17:50:00,1.54961,1.54982,1.54934,1.54982,46800001.0
2008-05-28 17:51:00,1.54974,1.54984,1.54943,1.5495,37600000.0
2008-05-28 17:52:00,1.54961,1.54979,1.54958,1.54972,38000000.0
2008-05-28 17:53:00,1.54956,1.54973,1.54952,1.54961,40400000.0
2008-05-28 17:54:00,1.54943,1.54961,1.54899,1.54945,44800000.0
2008-05-28 17:55:00,1.54942,1.54973,1.54906,1.54971,49300000.0
2008-05-28 17:56:00,1.54945,1.54973,1.54944,1.54961,34800000.0
2008-05-28 17:57:00,1.54961,1.5498,1.54934,1.54962,59300000.0
2008-05-28 17:58:00,1.5495,1.5497,1.54939,1.5497,44400000.0
2008-05-28 17:59:00,1.54925,1.54925,1.54859,1.54914,45300000.0
2008-05-28 18:00:00,1.54938,1.54938,1.54916,1.54929,60300000.0
2008-05-28 18:01:00,1.54932,1.54958,1.54921,1.54948,46600000.0
2008-05-28 18:02:00,1.54924,1.54934,1.54907,1.54912,35400000.0
2008-05-28 18:03:00,1.54887,1.54929,1.54887,1.54901,38600000.0
2008-05-28 18:04:00,1.54934,1.5495,1.54923,1.54923,38900000.0
2008-05-28 18:05:00,1.54922,1.54922,1.54887,1.54902,39000000.0
2008-05-28 18:06:00,1.54912,1.54943,1.54886,1.54913,45400000.0
2008-05-28 18:07:00,1.54932,1.54932,1.54903,1.54916,51800000.0
2008-05-28 18:08:00,1.54923,1.5496,1.54899,1.54935,46800000.0
2008-05-28 18:09:00,1.54941,1.55002,1.54941,1.54983,44800000.0
2008-05-28 18:10:00,1.54983,1.54987,1.54949,1.5496,35200000.0
2008-05-28 18:11:00,1.54988,1.54988,1.54968,1.54982,49500000.0
2008-05-28 18:12:00,1.54976,1.54991,1.54973,1.54982,19600000.0
2008-05-28 18:13:00,1.54993,1.55039,1.54979,1.54992,27600000.0
2008-05-28 18:14:00,1.54929,1.55,1.54929,1.54998,24600000.0
2008-05-28 18:15:00,1.54988,1.54988,1.54944,1.54945,35800000.0
2008-05-28 18:16:00,1.54934,1.54944,1.54893,1.54893,48100000.0
2008-05-28 18:17:00,1.54897,1.54921,1.54884,1.54884,69200001.0
2008-05-28 18:18:00,1.54903,1.54909,1.54824,1.54824,30400000.0
2008-05-28 18:19:00,1.54818,1.54845,1.54818,1.54828,23600000.0
2008-05-28 18:20:00,1.5484,1.54873,1.54832,1.54856,33800000.0
2008-05-28 18:21:00,1.54856,1.54856,1.54792,1.54792,40600000.0
2008-05-28 18:22:00,1.54729,1.54732,1.54624,1.54628,29600000.0
2008-05-28 18:23:00,1.54635,1.54674,1.54635,1.54669,18400000.0
2008-05-28 18:24:00,1.54666,1.54677,1.5464,1.5465,38600000.0
2008-05-28 18:25:00,1.54655,1.54663,1.54636,1.54649,23500000.0
2008-05-28 18:26:00,1.54645,1.54645,1.54606,1.54621,33000000.0
2008-05-28 18:27:00,1.54618,1.54668,1.546,1.54665,49700000.0
2008-05-28 18:28:00,1.54648,1.54661,1.54623,1.54661,28000000.0
2008-05-28 18:29:00,1.54687,1.54687,1.54646,1.54662,33000000.0
2008-05-28 18:30:00,1.54678,1.5469,1.54664,1.54668,53600001.0
2008-05-28 18:31:00,1.54676,1.54684,1.54665,1.5468,22200000.0
2008-05-28 18:32:00,1.54678,1.54705,1.54669,1.54705,36200001.0
2008-05-28 18:33:00,1.54722,1.54722,1.54691,1.54692,38000000.0
2008-05-28 18:34:00,1.54706,1.54741,1.54706,1.54727,28200000.0
2008-05-28 18:35:00,1.5472,1.5472,1.54666,1.54715,58900000.0
2008-05-28 18:36:00,1.54736,1.54743,1.5471,1.5471,40200000.0
2008-05-28 18:37:00,1.54716,1.54727,1.5471,1.54715,25200000.0
2008-05-28 18:38:00,1.54711,1.54722,1.5469,1.54712,35200000.0
2008-05-28 18:39:00,1.54706,1.54734,1.54706,1.54725,31600000.0
2008-05-28 18:40:00,1.54695,1.54734,1.5469,1.5469,30400000.0
2008-05-28 18:41:00,1.54722,1.54722,1.547,1.54713,37800000.0
2008-05-28 18:42:00,1.54702,1.54717,1.54687,1.54717,45000001.0
2008-05-28 18:43:00,1.54703,1.54728,1.54681,1.54681,25800000.0
2008-05-28 18:44:00,1.54671,1.54671,1.54646,1.5465,41100000.0
2008-05-28 18:45:00,1.54666,1.54666,1.54642,1.54642,41300000.0
2008-05-28 18:46:00,1.54672,1.54672,1.54623,1.54623,35200000.0
2008-05-28 18:47:00,1.54637,1.54637,1.54627,1.5463,39200000.0
2008-05-28 18:48:00,1.54627,1.54647,1.54617,1.54632,34000000.0
2008-05-28 18:49:00,1.54638,1.54646,1.54614,1.54627,41200000.0
2008-05-28 18:50:00,1.54649,1.54666,1.54638,1.54656,47100000.0
2008-05-28 18:51:00,1.54656,1.54676,1.5465,1.54671,40200000.0
2008-05-28 18:52:00,1.54642,1.54665,1.54634,1.54638,42100000.0
2008-05-28 18:53:00,1.54671,1.54677,1.54653,1.54658,37000000.0
2008-05-28 18:54:00,1.54681,1.54686,1.54653,1.54686,35400000.0
2008-05-28 18:55:00,1.54703,1.5472,1.54694,1.5472,37400001.0
2008-05-28 18:56:00,1.54696,1.54731,1.54683,1.54683,40600000.0
2008-05-28 18:57:00,1.5471,1.54724,1.54706,1.54718,32700000.0
2008-05-28 18:58:00,1.54712,1.54712,1.54685,1.5469,28800000.0
2008-05-28 18:59:00,1.54685,1.54685,1.54624,1.54661,27200000.0
2008-05-28 19:00:00,1.54686,1.54695,1.54658,1.54677,48700000.0
2008-05-28 19:01:00,1.54694,1.54694,1.54654,1.54683,61500000.0
2008-05-28 19:02:00,1.54685,1.54718,1.54685,1.54718,29000000.0
2008-05-28 19:03:00,1.54709,1.54722,1.54681,1.5472,66100000.0
2008-05-28 19:04:00,1.54737,1.54752,1.54711,1.54734,36100000.0
2008-05-28 19:05:00,1.54731,1.54747,1.54721,1.54735,38800001.0
2008-05-28 19:06:00,1.54739,1.54739,1.54708,1.54713,36600000.0
2008-05-28 19:07:00,1.54699,1.54713,1.54687,1.54704,80600001.0
2008-05-28 19:08:00,1.5466,1.54689,1.5466,1.54677,30400000.0
2008-05-28 19:09:00,1.54652,1.54653,1.54645,1.54647,45600000.0
2008-05-28 19:10:00,1.5465,1.5465,1.54594,1.54594,42600000.0
2008-05-28 19:11:00,1.54621,1.54631,1.54609,1.54615,45000000.0
2008-05-28 19:12:00,1.54588,1.54597,1.54576,1.54586,27200000.0
2008-05-28 19:13:00,1.54586,1.54601,1.54578,1.54601,34700000.0
2008-05-28 19:14:00,1.54581,1.5461,1.54581,1.54588,23200000.0
2008-05-28 19:15:00,1.5461,1.5463,1.54604,1.54629,23800000.0
2008-05-28 19:16:00,1.5459,1.54616,1.5459,1.54596,40400000.0
2008-05-28 19:17:00,1.546,1.54612,1.54586,1.54612,47600001.0
2008-05-28 19:18:00,1.54606,1.54606,1.54585,1.54595,20800000.0
2008-05-28 19:19:00,1.54619,1.54619,1.54565,1.54604,41900000.0
2008-05-28 19:20:00,1.54604,1.54614,1.54579,1.54612,27700000.0
2008-05-28 19:21:00,1.54588,1.54612,1.54586,1.54607,48300000.0
2008-05-28 19:22:00,1.5462,1.54642,1.54613,1.54632,28200000.0
2008-05-28 19:23:00,1.54616,1.54647,1.54596,1.54633,39800000.0
2008-05-28 19:24:00,1.54591,1.54619,1.54591,1.54619,31400000.0
2008-05-28 19:25:00,1.54609,1.54609,1.54579,1.54607,16600000.0
2008-05-28 19:26:00,1.54598,1.5462,1.54579,1.54604,28800000.0
2008-05-28 19:27:00,1.54603,1.54621,1.54587,1.54616,38500000.0
2008-05-28 19:28:00,1.54621,1.5463,1.54576,1.546,32600000.0
2008-05-28 19:29:00,1.5458,1.5458,1.54527,1.54578,39500000.0
2008-05-28 19:30:00,1.54584,1.54584,1.54561,1.54568,56000000.0
2008-05-28 19:31:00,1.54568,1.54599,1.54563,1.54593,40400000.0
2008-05-28 19:32:00,1.54596,1.5464,1.54596,1.54636,33600000.0
2008-05-28 19:33:00,1.54639,1.54707,1.54638,1.54707,34800000.0
2008-05-28 19:34:00,1.54681,1.54705,1.54678,1.54678,18600000.0
2008-05-28 19:35:00,1.54669,1.54703,1.54643,1.54703,36200000.0
2008-05-28 19:36:00,1.54699,1.54722,1.54692,1.54706,23200000.0
2008-05-28 19:37:00,1.54709,1.54709,1.54671,1.54671,31800000.0
2008-05-28 19:38:00,1.54665,1.54717,1.54665,1.54704,32800000.0
2008-05-28 19:39:00,1.54722,1.54729,1.54706,1.54727,53800001.0
2008-05-28 19:40:00,1.54725,1.5474,1.54716,1.54721,82599999.0
2008-05-28 19:41:00,1.54732,1.54732,1.54695,1.54713,36200000.0
2008-05-28 19:42:00,1.54705,1.54748,1.54697,1.54748,37200000.0
2008-05-28 19:43:00,1.54745,1.54752,1.54698,1.54737,28000000.0
2008-05-28 19:44:00,1.54733,1.54754,1.54722,1.54738,48600000.0
2008-05-28 19:45:00,1.54764,1.54764,1.54728,1.54763,27400000.0
2008-05-28 19:46:00,1.5476,1.5476,1.54698,1.54698,38800000.0
2008-05-28 19:47:00,1.54733,1.54802,1.54733,1.54798,38200000.0
2008-05-28 19:48:00,1.54803,1.54803,1.54757,1.54757,53600000.0
2008-05-28 19:49:00,1.54747,1.54752,1.54729,1.5474,38800000.0
2008-05-28 19:50:00,1.54754,1.54761,1.54736,1.54761,30700000.0
2008-05-28 19:51:00,1.54742,1.54826,1.54742,1.54826,25400000.0
2008-05-28 19:52:00,1.54871,1.54886,1.54848,1.54863,34200000.0
2008-05-28 19:53:00,1.54867,1.54874,1.54795,1.54807,52800000.0
2008-05-28 19:54:00,1.54812,1.54812,1.54787,1.54787,26800000.0
2008-05-28 19:55:00,1.5479,1.54811,1.54788,1.54788,34200000.0
2008-05-28 19:56:00,1.54788,1.54798,1.54764,1.54779,32700000.0
2008-05-28 19:57:00,1.54799,1.54814,1.54791,1.54806,40200000.0
2008-05-28 19:58:00,1.54782,1.54805,1.54782,1.54794,34200000.0
2008-05-28 19:59:00,1.54814,1.54825,1.54791,1.54811,30400000.0
2008-05-28 20:00:00,1.54846,1.54872,1.54804,1.54855,47000000.0
2008-05-28 20:01:00,1.54906,1.54906,1.54871,1.54871,53800000.0
2008-05-28 20:02:00,1.54872,1.54872,1.54844,1.5487,29200000.0
2008-05-28 20:03:00,1.54899,1.54911,1.54869,1.54911,35400000.0
2008-05-28 20:04:00,1.54913,1.54914,1.54868,1.54914,63100000.0
2008-05-28 20:05:00,1.54885,1.54906,1.54879,1.54879,23200000.0
2008-05-28 20:06:00,1.54892,1.5491,1.54886,1.54897,39000000.0
2008-05-28 20:07:00,1.54903,1.54907,1.54871,1.54901,33000000.0
2008-05-28 20:08:00,1.54901,1.54901,1.54852,1.54887,25600000.0
2008-05-28 20:09:00,1.54894,1.54901,1.54894,1.54896,30500000.0
2008-05-28 20:10:00,1.54849,1.5488,1.5483,1.54859,54000000.0
2008-05-28 20:11:00,1.54858,1.54858,1.54829,1.54839,38700000.0
2008-05-28 20:12:00,1.54849,1.54849,1.54798,1.54834,42400000.0
2008-05-28 20:13:00,1.54833,1.54863,1.54829,1.54854,35000000.0
2008-05-28 20:14:00,1.54877,1.54933,1.54844,1.54931,37400000.0
2008-05-28 20:15:00,1.54919,1.54919,1.54892,1.54897,26800000.0
2008-05-28 20:16:00,1.54902,1.54939,1.54896,1.54904,35000000.0
2008-05-28 20:17:00,1.54904,1.54922,1.5488,1.54902,37800000.0
2008-05-28 20:18:00,1.5493,1.54968,1.5493,1.5494,38800000.0
2008-05-28 20:19:00,1.5495,1.54951,1.54923,1.54926,68500000.0
2008-05-28 20:20:00,1.54941,1.54947,1.54875,1.54875,24800000.0
2008-05-28 20:21:00,1.54902,1.54922,1.54893,1.54922,37100000.0
2008-05-28 20:22:00,1.54924,1.54931,1.54914,1.54919,51100001.0
2008-05-28 20:23:00,1.5491,1.54916,1.54883,1.54911,41800000.0
2008-05-28 20:24:00,1.54923,1.54931,1.54902,1.54919,29200000.0
2008-05-28 20:25:00,1.5494,1.5494,1.549,1.54901,61400000.0
2008-05-28 20:26:00,1.54887,1.54938,1.54887,1.54903,42600000.0
2008-05-28 20:27:00,1.54909,1.54909,1.54826,1.54826,37600000.0
2008-05-28 20:28:00,1.54831,1.54851,1.54829,1.54831,49700000.0
2008-05-28 20:29:00,1.54834,1.54835,1.54788,1.54822,38800000.0
2008-05-28 20:30:00,1.54788,1.54788,1.54744,1.54763,30900000.0
2008-05-28 20:31:00,1.54753,1.54767,1.54699,1.54737,62999999.0
2008-05-28 20:32:00,1.54745,1.54794,1.54726,1.54794,43000000.0
2008-05-28 20:33:00,1.54806,1.54806,1.54769,1.54771,52000000.0
2008-05-28 20:34:00,1.54771,1.54786,1.54761,1.54781,53700001.0
2008-05-28 20:35:00,1.54773,1.54786,1.54766,1.54768,35600000.0
2008-05-28 20:36:00,1.54779,1.54787,1.54761,1.54782,66800000.0
2008-05-28 20:37:00,1.54785,1.54796,1.54754,1.54754,52900000.0
2008-05-28 20:38:00,1.54768,1.54791,1.54759,1.54775,28200000.0
2008-05-28 20:39:00,1.54765,1.54786,1.54747,1.54765,37000000.0
2008-05-28 20:40:00,1.54772,1.54772,1.5474,1.5475,34000000.0
2008-05-28 20:41:00,1.54759,1.54776,1.54734,1.54776,97900000.0
2008-05-28 20:42:00,1.54785,1.54808,1.54753,1.54808,39000000.0
2008-05-28 20:43:00,1.54793,1.54793,1.54746,1.54746,43400000.0
2008-05-28 20:44:00,1.5479,1.54812,1.54773,1.54798,40000000.0
2008-05-28 20:45:00,1.54787,1.54817,1.54787,1.54817,32100000.0
2008-05-28 20:46:00,1.54808,1.54808,1.54783,1.54796,58100001.0
2008-05-28 20:47:00,1.54794,1.54802,1.54753,1.54794,40200000.0
2008-05-28 20:48:00,1.54791,1.54839,1.54791,1.54818,43400000.0
2008-05-28 20:49:00,1.54811,1.54821,1.548,1.548,26800000.0
2008-05-28 20:50:00,1.54796,1.54796,1.54765,1.54776,50700000.0
2008-05-28 20:51:00,1.54766,1.54811,1.54766,1.54789,27200000.0
2008-05-28 20:52:00,1.54783,1.54789,1.54769,1.54769,15000000.0
2008-05-28 20:53:00,1.54751,1.54751,1.54705,1.54705,40600000.0
2008-05-28 20:54:00,1.54687,1.54723,1.54687,1.54707,35600000.0
2008-05-28 20:55:00,1.54701,1.54701,1.54681,1.5469,43500000.0
2008-05-28 20:56:00,1.5467,1.54725,1.54669,1.54725,33200000.0
2008-05-28 20:57:00,1.54716,1.54729,1.54698,1.54698,76900000.0
2008-05-28 20:58:00,1.5471,1.54744,1.5471,1.54736,39800000.0
2008-05-28 20:59:00,1.54729,1.54758,1.54729,1.54753,41000000.0
2008-05-28 21:00:00,1.54717,1.54764,1.54717,1.54759,30200000.0
2008-05-28 21:01:00,1.54792,1.54805,1.54735,1.54735,25400000.0
2008-05-28 21:02:00,1.54771,1.54824,1.54771,1.54822,45000000.0
2008-05-28 21:03:00,1.54809,1.54822,1.54808,1.54822,26200000.0
2008-05-28 21:04:00,1.54856,1.54862,1.54842,1.54862,34000000.0
2008-05-28 21:05:00,1.54847,1.54881,1.54846,1.54862,47400001.0
2008-05-28 21:06:00,1.54867,1.54877,1.54859,1.54877,31800000.0
2008-05-28 21:07:00,1.54885,1.54885,1.54843,1.54858,24300000.0
2008-05-28 21:08:00,1.54846,1.54859,1.54842,1.54847,49100000.0
2008-05-28 21:09:00,1.54826,1.54857,1.54826,1.54851,29400000.0
2008-05-28 21:10:00,1.54867,1.54884,1.54856,1.54867,22000000.0
2008-05-28 21:11:00,1.54878,1.54893,1.54855,1.54855,51100000.0
2008-05-28 21:12:00,1.54859,1.54895,1.54859,1.54874,38800000.0
2008-05-28 21:13:00,1.54854,1.54898,1.54854,1.54886,28000000.0
2008-05-28 21:14:00,1.5487,1.54921,1.5487,1.549,45200001.0
2008-05-28 21:15:00,1.5491,1.54921,1.54902,1.54903,45200000.0
2008-05-28 21:16:00,1.54899,1.54932,1.54873,1.5493,52200000.0
2008-05-28 21:17:00,1.54921,1.54921,1.54875,1.54875,36800000.0
2008-05-28 21:18:00,1.54929,1.54929,1.54848,1.54884,30400000.0
2008-05-28 21:19:00,1.54904,1.54924,1.54901,1.54901,35200001.0
2008-05-28 21:20:00,1.54902,1.54914,1.54885,1.54885,44800000.0
2008-05-28 21:21:00,1.54894,1.54917,1.54891,1.54912,36000001.0
2008-05-28 21:22:00,1.54872,1.54917,1.54872,1.54881,46000000.0
2008-05-28 21:23:00,1.54891,1.54903,1.54854,1.54896,66800000.0
2008-05-28 21:24:00,1.54884,1.54911,1.54866,1.5488,38800000.0
2008-05-28 21:25:00,1.54865,1.54889,1.54841,1.54862,34400000.0
2008-05-28 21:26:00,1.54874,1.5488,1.54854,1.54854,36100000.0
2008-05-28 21:27:00,1.54867,1.54869,1.5484,1.54858,30000000.0
2008-05-28 21:28:00,1.54862,1.54881,1.54862,1.5488,35000000.0
2008-05-28 21:29:00,1.54902,1.54905,1.54889,1.54903,44200001.0
2008-05-28 21:30:00,1.54886,1.54907,1.54886,1.54899,54500000.0
2008-05-28 21:31:00,1.54858,1.54858,1.54781,1.54788,22200000.0
2008-05-28 21:32:00,1.54802,1.5481,1.54791,1.54797,62000001.0
2008-05-28 21:33:00,1.54812,1.54877,1.54812,1.54865,34400000.0
2008-05-28 21:34:00,1.54858,1.54858,1.54836,1.54845,37600000.0
2008-05-28 21:35:00,1.54846,1.54852,1.54819,1.54849,32000000.0
2008-05-28 21:36:00,1.54862,1.54864,1.5482,1.54864,36300000.0
2008-05-28 21:37:00,1.54865,1.54877,1.54852,1.54877,28400000.0
2008-05-28 21:38:00,1.54876,1.54876,1.54845,1.54848,24600000.0
2008-05-28 21:39:00,1.54843,1.5487,1.54843,1.54857,22800000.0
2008-05-28 21:40:00,1.54852,1.54898,1.54849,1.54865,30800000.0
2008-05-28 21:41:00,1.54877,1.54921,1.54877,1.54898,39400000.0
2008-05-28 21:42:00,1.54903,1.54903,1.54851,1.54851,35600000.0
2008-05-28 21:43:00,1.54871,1.54873,1.54847,1.54872,26000000.0
2008-05-28 21:44:00,1.54863,1.54872,1.54851,1.54856,30800001.0
2008-05-28 21:45:00,1.5487,1.5488,1.5484,1.5488,35200000.0
2008-05-28 21:46:00,1.54861,1.54875,1.54845,1.54853,33000000.0
2008-05-28 21:47:00,1.54845,1.5487,1.54845,1.54852,34200000.0
2008-05-28 21:48:00,1.54834,1.54874,1.54834,1.54855,43800000.0
2008-05-28 21:49:00,1.54859,1.54866,1.5485,1.54866,30400000.0
2008-05-28 21:50:00,1.54857,1.5487,1.54854,1.54864,28000000.0
2008-05-28 21:51:00,1.54871,1.54885,1.54862,1.54877,37800000.0
2008-05-28 21:52:00,1.54884,1.54894,1.54855,1.54865,31600000.0
2008-05-28 21:53:00,1.54863,1.54882,1.54854,1.54854,24200000.0
2008-05-28 21:54:00,1.54855,1.54883,1.54841,1.54859,53100000.0
2008-05-28 21:55:00,1.54845,1.54845,1.54801,1.54801,47000000.0
2008-05-28 21:56:00,1.54813,1.54834,1.54809,1.5483,43500000.0
2008-05-28 21:57:00,1.54864,1.54864,1.548,1.54829,35600000.0
2008-05-28 21:58:00,1.54835,1.54835,1.5481,1.54815,35000001.0
2008-05-28 21:59:00,1.54804,1.54811,1.54777,1.54797,40500000.0
2008-05-28 22:00:00,1.54809,1.54827,1.54809,1.54827,41400000.0
2008-05-28 22:01:00,1.54812,1.54842,1.54812,1.54829,61500000.0
2008-05-28 22:02:00,1.5483,1.54842,1.54816,1.54816,39600000.0
2008-05-28 22:03:00,1.54817,1.5485,1.54817,1.54848,27900000.0
2008-05-28 22:04:00,1.54845,1.54868,1.54837,1.54838,29600000.0
2008-05-28 22:05:00,1.54849,1.54859,1.54837,1.54859,37800000.0
2008-05-28 22:06:00,1.54829,1.54829,1.5477,1.5477,56600000.0
2008-05-28 22:07:00,1.5479,1.54837,1.5479,1.54819,33200000.0
2008-05-28 22:08:00,1.54792,1.54829,1.54792,1.54829,42300000.0
2008-05-28 22:09:00,1.54819,1.54826,1.54792,1.54807,25200000.0
2008-05-28 22:10:00,1.54821,1.54873,1.54821,1.54873,51100000.0
2008-05-28 22:11:00,1.5484,1.5484,1.54796,1.54796,35200000.0
2008-05-28 22:12:00,1.548,1.5481,1.54786,1.54796,37400000.0
2008-05-28 22:13:00,1.54816,1.54822,1.54816,1.54821,28400000.0
2008-05-28 22:14:00,1.54809,1.54834,1.54798,1.54798,48600000.0
2008-05-28 22:15:00,1.54835,1.54881,1.54819,1.54819,40000000.0
2008-05-28 22:16:00,1.5481,1.5483,1.54795,1.54795,37600000.0
2008-05-28 22:17:00,1.54805,1.54826,1.54801,1.54809,43100000.0
2008-05-28 22:18:00,1.54814,1.54814,1.54771,1.54811,28800000.0
2008-05-28 22:19:00,1.5481,1.54824,1.5479,1.5479,27800000.0
2008-05-28 22:20:00,1.54789,1.54799,1.54757,1.54771,23300000.0
2008-05-28 22:21:00,1.54769,1.54799,1.54759,1.54784,40700001.0
2008-05-28 22:22:00,1.54784,1.54794,1.54769,1.54784,43300000.0
2008-05-28 22:23:00,1.54767,1.54781,1.54763,1.54775,33200000.0
2008-05-28 22:24:00,1.54792,1.54801,1.54765,1.548,32600000.0
2008-05-28 22:25:00,1.54763,1.54776,1.54758,1.54772,40000000.0
2008-05-28 22:26:00,1.54743,1.54789,1.54743,1.54789,20200000.0
2008-05-28 22:27:00,1.54746,1.54765,1.54731,1.54742,47899999.0
2008-05-28 22:28:00,1.54713,1.54736,1.5471,1.54723,44200000.0
2008-05-28 22:29:00,1.54729,1.54739,1.54706,1.54724,33000000.0
2008-05-28 22:30:00,1.54716,1.54734,1.54707,1.54722,40000000.0
2008-05-28 22:31:00,1.54666,1.54733,1.54666,1.54733,37700000.0
2008-05-28 22:32:00,1.54716,1.54729,1.54714,1.54717,39000000.0
2008-05-28 22:33:00,1.547,1.54704,1.54662,1.54673,62800000.0
2008-05-28 22:34:00,1.54668,1.54702,1.54652,1.54687,42800000.0
2008-05-28 22:35:00,1.54694,1.54694,1.54675,1.54675,36600000.0
2008-05-28 22:36:00,1.54688,1.54688,1.54623,1.54623,58200001.0
2008-05-28 22:37:00,1.54683,1.54695,1.54676,1.54689,54099999.0
2008-05-28 22:38:00,1.54625,1.5467,1.54625,1.5463,27000000.0
2008-05-28 22:39:00,1.5462,1.54634,1.54606,1.54617,24000000.0
2008-05-28 22:40:00,1.54626,1.54634,1.54591,1.54591,34600000.0
2008-05-28 22:41:00,1.54616,1.54646,1.54616,1.54644,39600000.0
2008-05-28 22:42:00,1.54642,1.54655,1.54634,1.54634,25800000.0
2008-05-28 22:43:00,1.54657,1.54678,1.54657,1.54666,37400000.0
2008-05-28 22:44:00,1.54652,1.54677,1.54634,1.54677,23200000.0
2008-05-28 22:45:00,1.54698,1.54701,1.54674,1.54701,24600000.0
2008-05-28 22:46:00,1.54695,1.54727,1.54695,1.54706,29200000.0
2008-05-28 22:47:00,1.54717,1.54761,1.54717,1.54741,44800000.0
2008-05-28 22:48:00,1.54752,1.54803,1.54752,1.54777,44400001.0
2008-05-28 22:49:00,1.5477,1.54787,1.54748,1.54772,28200000.0
2008-05-28 22:50:00,1.54761,1.54788,1.54753,1.54787,40700000.0
2008-05-28 22:51:00,1.54785,1.54789,1.54773,1.54783,23800000.0
2008-05-28 22:52:00,1.54786,1.54786,1.54736,1.54763,34200000.0
2008-05-28 22:53:00,1.54766,1.54778,1.54741,1.54753,38100000.0
2008-05-28 22:54:00,1.54751,1.54753,1.54724,1.54725,28000000.0
2008-05-28 22:55:00,1.5475,1.54752,1.54735,1.54735,30000000.0
2008-05-28 22:56:00,1.54766,1.54766,1.54746,1.5475,82900000.0
2008-05-28 22:57:00,1.5475,1.54773,1.5474,1.5474,50700000.0
2008-05-28 22:58:00,1.54753,1.54753,1.54741,1.54741,39000000.0
2008-05-28 22:59:00,1.54763,1.548,1.54753,1.54777,46700000.0
2008-05-28 23:00:00,1.54772,1.54787,1.54748,1.54748,32800000.0
2008-05-28 23:01:00,1.54762,1.54762,1.54721,1.54721,45400000.0
2008-05-28 23:02:00,1.54709,1.54727,1.54709,1.54725,28200000.0
2008-05-28 23:03:00,1.54748,1.5476,1.54726,1.54726,39000000.0
2008-05-28 23:04:00,1.54752,1.548,1.54752,1.548,36800000.0
2008-05-28 23:05:00,1.54798,1.54817,1.54795,1.54817,36200000.0
2008-05-28 23:06:00,1.54799,1.54846,1.54797,1.54846,42400000.0
2008-05-28 23:07:00,1.54851,1.54851,1.54794,1.54794,30500001.0
2008-05-28 23:08:00,1.54782,1.54782,1.54731,1.54743,32400000.0
2008-05-28 23:09:00,1.54748,1.54771,1.54743,1.54748,32500000.0
2008-05-28 23:10:00,1.54748,1.54761,1.54723,1.54736,15400000.0
2008-05-28 23:11:00,1.54757,1.54773,1.54752,1.54773,62100000.0
2008-05-28 23:12:00,1.54807,1.54807,1.5476,1.5476,30800000.0
2008-05-28 23:13:00,1.54718,1.54807,1.54718,1.54775,37100000.0
2008-05-28 23:14:00,1.54784,1.54788,1.5476,1.54788,47299999.0
2008-05-28 23:15:00,1.54808,1.54808,1.54742,1.54803,36400000.0
2008-05-28 23:16:00,1.54803,1.54815,1.54795,1.54797,37200001.0
2008-05-28 23:17:00,1.54798,1.54819,1.54781,1.54781,46900000.0
2008-05-28 23:18:00,1.54773,1.54774,1.54735,1.54739,58700000.0
2008-05-28 23:19:00,1.5476,1.54789,1.5476,1.54776,22400000.0
2008-05-28 23:20:00,1.54798,1.54804,1.54733,1.54788,46000000.0
2008-05-28 23:21:00,1.54815,1.54815,1.54765,1.54765,36600000.0
2008-05-28 23:22:00,1.54759,1.5478,1.54732,1.5478,30400000.0
2008-05-28 23:23:00,1.54765,1.54784,1.54765,1.54778,51200001.0
2008-05-28 23:24:00,1.54763,1.54783,1.54755,1.54768,35000000.0
2008-05-28 23:25:00,1.54768,1.54768,1.5475,1.54755,41600000.0
2008-05-28 23:26:00,1.54753,1.54753,1.5472,1.54751,41500000.0
2008-05-28 23:27:00,1.54738,1.54763,1.54738,1.54763,36900000.0
2008-05-28 23:28:00,1.54791,1.54792,1.54706,1.54706,90199999.0
2008-05-28 23:29:00,1.54731,1.54755,1.54718,1.54736,30800000.0
2008-05-28 23:30:00,1.54747,1.54747,1.54708,1.54732,41600000.0
2008-05-28 23:31:00,1.54746,1.54746,1.54644,1.5468,30800000.0
2008-05-28 23:32:00,1.54657,1.54681,1.54645,1.54669,30800000.0
2008-05-28 23:33:00,1.54676,1.54697,1.54665,1.54697,26000000.0
2008-05-28 23:34:00,1.54685,1.54722,1.54685,1.54711,68100000.0
2008-05-28 23:35:00,1.5469,1.54693,1.54682,1.54682,47100000.0
2008-05-28 23:36:00,1.54708,1.54763,1.54708,1.54758,20600000.0
2008-05-28 23:37:00,1.54757,1.54798,1.54757,1.54798,28300000.0
2008-05-28 23:38:00,1.54804,1.5481,1.54791,1.54809,33400000.0
2008-05-28 23:39:00,1.54783,1.54792,1.54777,1.54792,32600000.0
2008-05-28 23:40:00,1.54807,1.54807,1.54754,1.54754,25800000.0
2008-05-28 23:41:00,1.54779,1.54804,1.54755,1.54755,28400000.0
2008-05-28 23:42:00,1.54802,1.54803,1.54782,1.54782,40000000.0
2008-05-28 23:43:00,1.54798,1.54803,1.5475,1.54793,30600000.0
2008-05-28 23:44:00,1.54795,1.54805,1.54785,1.54796,39400000.0
2008-05-28 23:45:00,1.54792,1.54812,1.5477,1.54798,48800000.0
2008-05-28 23:46:00,1.54838,1.54861,1.54799,1.54842,42600001.0
2008-05-28 23:47:00,1.54808,1.54808,1.54778,1.54778,23200000.0
2008-05-28 23:48:00,1.54749,1.54785,1.54749,1.54749,44400001.0
2008-05-28 23:49:00,1.54776,1.54789,1.54751,1.54772,25600000.0
2008-05-28 23:50:00,1.5477,1.54775,1.54741,1.54758,32800000.0
2008-05-28 23:51:00,1.54722,1.54767,1.54722,1.54767,55600000.0
2008-05-28 23:52:00,1.54785,1.54789,1.5475,1.54755,31700000.0
2008-05-28 23:53:00,1.5477,1.5477,1.54747,1.54769,40800000.0
2008-05-28 23:54:00,1.54801,1.54801,1.54712,1.54712,37800000.0
2008-05-28 23:55:00,1.54741,1.54778,1.54741,1.54768,53100000.0
2008-05-28 23:56:00,1.54798,1.54809,1.54781,1.54792,30200000.0
2008-05-28 23:57:00,1.54792,1.548,1.54787,1.548,42000000.0
2008-05-28 23:58:00,1.54808,1.54816,1.5477,1.54805,30400000.0
2008-05-28 23:59:00,1.548,1.54817,1.5478,1.54787,45200000.0
2008-05-29 00:00:00,1.54799,1.54832,1.54791,1.54791,35000000.0
2008-05-29 00:01:00,1.54776,1.54824,1.54776,1.54824,40200000.0
2008-05-29 00:02:00,1.54833,1.54837,1.54786,1.5483,48800000.0
2008-05-29 00:03:00,1.54832,1.54845,1.54823,1.54833,27800000.0
2008-05-29 00:04:00,1.54831,1.54843,1.54831,1.54831,23800000.0
2008-05-29 00:05:00,1.54843,1.54848,1.54823,1.54843,38100000.0
2008-05-29 00:06:00,1.54816,1.54839,1.54816,1.54816,31400000.0
2008-05-29 00:07:00,1.54862,1.54881,1.54828,1.54832,25400000.0
2008-05-29 00:08:00,1.54839,1.54852,1.54831,1.54845,55400000.0
2008-05-29 00:09:00,1.54831,1.54847,1.54799,1.54799,37400000.0
2008-05-29 00:10:00,1.54836,1.54843,1.54823,1.54833,47000001.0
2008-05-29 00:11:00,1.54848,1.54869,1.54848,1.54851,32000000.0
2008-05-29 00:12:00,1.54867,1.54867,1.54837,1.54837,28000000.0
2008-05-29 00:13:00,1.54853,1.54853,1.54815,1.54842,37900000.0
2008-05-29 00:14:00,1.54836,1.54861,1.54832,1.54861,48200000.0
2008-05-29 00:15:00,1.54836,1.5485,1.54835,1.54835,24400000.0
2008-05-29 00:16:00,1.54846,1.54846,1.54815,1.54828,31000000.0
2008-05-29 00:17:00,1.54826,1.54833,1.54813,1.54823,35000000.0
2008-05-29 00:18:00,1.54833,1.54838,1.54813,1.54813,28400000.0
2008-05-29 00:19:00,1.54828,1.5485,1.54822,1.5485,31700000.0
2008-05-29 00:20:00,1.54855,1.54869,1.54829,1.54869,35600000.0
2008-05-29 00:21:00,1.5486,1.54863,1.5484,1.54863,34400000.0
2008-05-29 00:22:00,1.54846,1.54846,1.5479,1.5479,21800000.0
2008-05-29 00:23:00,1.54792,1.54804,1.54747,1.54787,62500000.0
2008-05-29 00:24:00,1.54795,1.54805,1.54794,1.54805,21000000.0
2008-05-29 00:25:00,1.54801,1.54825,1.54778,1.54788,38200000.0
2008-05-29 00:26:00,1.54768,1.54768,1.54749,1.54758,37500000.0
2008-05-29 00:27:00,1.54812,1.54812,1.54799,1.54804,28700000.0
2008-05-29 00:28:00,1.54814,1.54822,1.54792,1.54805,49800000.0
2008-05-29 00:29:00,1.54791,1.54807,1.54782,1.54792,38300000.0
2008-05-29 00:30:00,1.54756,1.54782,1.54751,1.54768,40600001.0
2008-05-29 00:31:00,1.54766,1.54783,1.54766,1.54783,28200000.0
2008-05-29 00:32:00,1.54781,1.54791,1.54772,1.54772,25400000.0
2008-05-29 00:33:00,1.54801,1.54801,1.54771,1.54791,33800000.0
2008-05-29 00:34:00,1.54802,1.54808,1.54783,1.548,32600000.0
2008-05-29 00:35:00,1.5482,1.54832,1.54811,1.54829,60400001.0
2008-05-29 00:36:00,1.54852,1.54858,1.54831,1.54831,32200000.0
2008-05-29 00:37:00,1.54845,1.54845,1.54826,1.54835,33700000.0
2008-05-29 00:38:00,1.54835,1.54858,1.54825,1.54827,29400000.0
2008-05-29 00:39:00,1.5482,1.54835,1.54805,1.54835,31000000.0
2008-05-29 00:40:00,1.54821,1.54834,1.54814,1.54815,40900000.0
2008-05-29 00:41:00,1.54833,1.54834,1.54801,1.54801,34700000.0
2008-05-29 00:42:00,1.54824,1.54828,1.54819,1.54827,37300000.0
2008-05-29 00:43:00,1.54804,1.54832,1.54778,1.54829,25800000.0
2008-05-29 00:44:00,1.54821,1.54821,1.54805,1.5481,37200000.0
2008-05-29 00:45:00,1.54812,1.54813,1.54792,1.548,51800000.0
2008-05-29 00:46:00,1.54802,1.54802,1.54776,1.54795,29000000.0
2008-05-29 00:47:00,1.548,1.5481,1.54789,1.54807,32000000.0
2008-05-29 00:48:00,1.54807,1.54851,1.54807,1.54834,32500000.0
2008-05-29 00:49:00,1.54844,1.54844,1.54814,1.5484,46000001.0
2008-05-29 00:50:00,1.54817,1.5485,1.54805,1.5485,33500000.0
2008-05-29 00:51:00,1.54835,1.54847,1.54824,1.54837,36500000.0
2008-05-29 00:52:00,1.54827,1.54846,1.54822,1.54846,26800000.0
2008-05-29 00:53:00,1.54838,1.54861,1.54824,1.54861,46000000.0
2008-05-29 00:54:00,1.54826,1.54876,1.54826,1.54876,32600000.0
2008-05-29 00:55:00,1.54836,1.54892,1.54836,1.54877,31300000.0
2008-05-29 00:56:00,1.54883,1.54885,1.54858,1.54866,42600000.0
2008-05-29 00:57:00,1.54859,1.54859,1.54811,1.54811,33800000.0
2008-05-29 00:58:00,1.54834,1.54834,1.54811,1.54821,35200000.0
2008-05-29 00:59:00,1.54861,1.54861,1.5484,1.54861,32800000.0
2008-05-29 01:00:00,1.54851,1.54851,1.54817,1.54817,31300000.0
2008-05-29 01:01:00,1.54805,1.54807,1.54783,1.54807,29000000.0
2008-05-29 01:02:00,1.54813,1.54815,1.54767,1.54767,56700000.0
2008-05-29 01:03:00,1.54825,1.54828,1.54796,1.54817,28600000.0
2008-05-29 01:04:00,1.54802,1.54812,1.548,1.54802,32800000.0
2008-05-29 01:05:00,1.54809,1.54818,1.54799,1.54807,51800000.0
2008-05-29 01:06:00,1.54814,1.54822,1.54798,1.54822,62700000.0
2008-05-29 01:07:00,1.54847,1.54851,1.54823,1.54832,26400000.0
2008-05-29 01:08:00,1.5484,1.54845,1.54802,1.54802,30800000.0
2008-05-29 01:09:00,1.5484,1.5484,1.5482,1.54838,32800000.0
2008-05-29 01:10:00,1.54847,1.54847,1.54807,1.5483,36200000.0
2008-05-29 01:11:00,1.54829,1.54859,1.54829,1.54859,35400000.0
2008-05-29 01:12:00,1.54832,1.54852,1.54809,1.54835,27000000.0
2008-05-29 01:13:00,1.54858,1.54858,1.54824,1.54854,48900000.0
2008-05-29 01:14:00,1.54851,1.54881,1.54851,1.54874,30800000.0
2008-05-29 01:15:00,1.54885,1.54896,1.5486,1.54885,26800000.0
2008-05-29 01:16:00,1.5486,1.54863,1.5484,1.54846,35400000.0
2008-05-29 01:17:00,1.54861,1.54866,1.54847,1.54866,35000000.0
2008-05-29 01:18:00,1.54863,1.54863,1.54815,1.54855,49200000.0
2008-05-29 01:19:00,1.54837,1.54847,1.54828,1.54843,37400000.0
2008-05-29 01:20:00,1.54845,1.5485,1.54792,1.54845,37400000.0
2008-05-29 01:21:00,1.54828,1.54859,1.54828,1.54852,37000000.0
2008-05-29 01:22:00,1.54856,1.54863,1.54846,1.54847,49600000.0
2008-05-29 01:23:00,1.54823,1.54825,1.54799,1.54799,54000000.0
2008-05-29 01:24:00,1.54838,1.54847,1.54826,1.54843,27800000.0
2008-05-29 01:25:00,1.54836,1.54851,1.5481,1.54837,40800000.0
2008-05-29 01:26:00,1.54825,1.54849,1.5482,1.54822,35500000.0
2008-05-29 01:27:00,1.54803,1.54803,1.54781,1.54793,37800000.0
2008-05-29 01:28:00,1.54774,1.54789,1.54741,1.54789,40200000.0
2008-05-29 01:29:00,1.54768,1.54768,1.54703,1.54703,28200000.0
2008-05-29 01:30:00,1.54696,1.54696,1.54645,1.54676,60800000.0
2008-05-29 01:31:00,1.54677,1.54705,1.54677,1.54697,37400000.0
2008-05-29 01:32:00,1.54689,1.54721,1.54678,1.54712,47200000.0
2008-05-29 01:33:00,1.54713,1.5472,1.54701,1.54718,30200000.0
2008-05-29 01:34:00,1.54705,1.54714,1.54665,1.54708,22000000.0
2008-05-29 01:35:00,1.54707,1.54711,1.5467,1.5467,36200000.0
2008-05-29 01:36:00,1.54692,1.54713,1.54692,1.54696,40400000.0
2008-05-29 01:37:00,1.5471,1.54725,1.54688,1.54717,30400000.0
2008-05-29 01:38:00,1.5473,1.5473,1.54698,1.54701,24400000.0
2008-05-29 01:39:00,1.54731,1.54745,1.54713,1.54735,50300000.0
2008-05-29 01:40:00,1.5471,1.54722,1.54701,1.54719,29400000.0
2008-05-29 01:41:00,1.54693,1.54703,1.54659,1.54688,44000000.0
2008-05-29 01:42:00,1.54688,1.54713,1.54675,1.54707,31200000.0
2008-05-29 01:43:00,1.54726,1.54731,1.54701,1.5473,30400000.0
2008-05-29 01:44:00,1.54724,1.54748,1.54705,1.54719,37400000.0
2008-05-29 01:45:00,1.54716,1.54759,1.54716,1.54758,51500000.0
2008-05-29 01:46:00,1.54777,1.54824,1.54777,1.54814,27800000.0
2008-05-29 01:47:00,1.54818,1.54838,1.54805,1.54807,18400000.0
2008-05-29 01:48:00,1.54807,1.54807,1.54763,1.54763,39800000.0
2008-05-29 01:49:00,1.54805,1.54823,1.5476,1.54804,21200000.0
2008-05-29 01:50:00,1.548,1.54815,1.54764,1.54808,40200000.0
2008-05-29 01:51:00,1.54804,1.54805,1.54791,1.54791,36600000.0
2008-05-29 01:52:00,1.54811,1.54827,1.548,1.54805,32700000.0
2008-05-29 01:53:00,1.54834,1.54839,1.54824,1.54827,52700000.0
2008-05-29 01:54:00,1.54831,1.54841,1.54804,1.54804,43400000.0
2008-05-29 01:55:00,1.54796,1.54808,1.54782,1.54785,35000000.0
2008-05-29 01:56:00,1.54803,1.5483,1.54798,1.5483,48400000.0
2008-05-29 01:57:00,1.54823,1.54824,1.54785,1.54785,70900001.0
2008-05-29 01:58:00,1.54767,1.54788,1.54726,1.54753,22400000.0
2008-05-29 01:59:00,1.54774,1.54781,1.54769,1.54776,30600000.0
2008-05-29 02:00:00,1.54731,1.54731,1.54714,1.54716,76400001.0
2008-05-29 02:01:00,1.54724,1.54724,1.54702,1.5471,55200000.0
2008-05-29 02:02:00,1.54706,1.5476,1.54706,1.54737,78700000.0
2008-05-29 02:03:00,1.54747,1.54761,1.54742,1.54758,73100001.0
2008-05-29 02:04:00,1.54755,1.54758,1.54746,1.54746,101500000.0
2008-05-29 02:05:00,1.54747,1.54764,1.54724,1.54756,64800000.0
2008-05-29 02:06:00,1.5477,1.54795,1.54759,1.5478,83000000.0
2008-05-29 02:07:00,1.54771,1.54778,1.54733,1.54764,188200002.0
2008-05-29 02:08:00,1.54762,1.54774,1.5476,1.54768,41200000.0
2008-05-29 02:09:00,1.54781,1.54791,1.54744,1.54791,160400000.0
2008-05-29 02:10:00,1.54756,1.54792,1.54741,1.54741,141600000.0
2008-05-29 02:11:00,1.54733,1.54735,1.54725,1.54725,31200000.0
2008-05-29 02:12:00,1.54719,1.54728,1.54718,1.54726,51800000.0
2008-05-29 02:13:00,1.54734,1.54754,1.54734,1.54754,42200000.0
2008-05-29 02:14:00,1.54769,1.54774,1.54742,1.54756,162900000.0
2008-05-29 02:15:00,1.54764,1.54779,1.54753,1.54768,203900000.0
2008-05-29 02:16:00,1.54763,1.54797,1.54743,1.54754,188800000.0
2008-05-29 02:17:00,1.54765,1.54815,1.54744,1.54762,175600000.0
2008-05-29 02:18:00,1.54788,1.54821,1.54748,1.54798,32800000.0
2008-05-29 02:19:00,1.54815,1.54846,1.54799,1.54806,57600000.0
2008-05-29 02:20:00,1.54818,1.5482,1.54791,1.54795,19400000.0
2008-05-29 02:21:00,1.54801,1.54825,1.54799,1.54815,49700000.0
2008-05-29 02:22:00,1.54788,1.54798,1.54788,1.54792,33200000.0
2008-05-29 02:23:00,1.5482,1.5482,1.54787,1.54792,26400000.0
2008-05-29 02:24:00,1.54784,1.54802,1.54777,1.54802,25800000.0
2008-05-29 02:25:00,1.54794,1.54797,1.54772,1.54779,115200000.0
2008-05-29 02:26:00,1.54762,1.54798,1.54761,1.54791,112900001.0
2008-05-29 02:27:00,1.5479,1.548,1.54788,1.54788,48400000.0
2008-05-29 02:28:00,1.54761,1.54769,1.54754,1.54757,46400000.0
2008-05-29 02:29:00,1.54787,1.54817,1.54779,1.54799,44200000.0
2008-05-29 02:30:00,1.54809,1.54819,1.54756,1.5476,31900000.0
2008-05-29 02:31:00,1.54735,1.54742,1.54722,1.54722,61000000.0
2008-05-29 02:32:00,1.54724,1.54726,1.54685,1.54705,138400000.0
2008-05-29 02:33:00,1.5468,1.54692,1.54673,1.54681,201900002.0
2008-05-29 02:34:00,1.54676,1.54781,1.54676,1.54767,96500000.0
2008-05-29 02:35:00,1.54789,1.54789,1.5473,1.54748,72200000.0
2008-05-29 02:36:00,1.54778,1.54779,1.54676,1.54767,188900000.0
2008-05-29 02:37:00,1.54757,1.54774,1.54757,1.54765,74800000.0
2008-05-29 02:38:00,1.54769,1.54786,1.54763,1.54786,45000000.0
2008-05-29 02:39:00,1.54799,1.54799,1.54776,1.54783,50000000.0
2008-05-29 02:40:00,1.54796,1.54804,1.54786,1.54793,47900000.0
2008-05-29 02:41:00,1.54779,1.54809,1.54779,1.54789,29600000.0
2008-05-29 02:42:00,1.54791,1.54791,1.54765,1.54765,33000000.0
2008-05-29 02:43:00,1.54757,1.54761,1.54751,1.54761,36400000.0
2008-05-29 02:44:00,1.54765,1.54799,1.54741,1.54752,82800000.0
2008-05-29 02:45:00,1.5474,1.54776,1.5474,1.54765,35100000.0
2008-05-29 02:46:00,1.54771,1.54779,1.54753,1.54753,186600001.0
2008-05-29 02:47:00,1.54765,1.54851,1.5475,1.54844,181100002.0
2008-05-29 02:48:00,1.54836,1.54836,1.54776,1.54792,119400001.0
2008-05-29 02:49:00,1.54786,1.54801,1.54754,1.5477,54800000.0
2008-05-29 02:50:00,1.54799,1.5482,1.54774,1.5481,91800000.0
2008-05-29 02:51:00,1.54763,1.54794,1.54753,1.54772,51200000.0
2008-05-29 02:52:00,1.54776,1.54785,1.54775,1.54778,92800003.0
2008-05-29 02:53:00,1.54783,1.54784,1.5474,1.5474,37400001.0
2008-05-29 02:54:00,1.54728,1.54779,1.54712,1.54742,36900000.0
2008-05-29 02:55:00,1.54702,1.54714,1.54675,1.54709,28900000.0
2008-05-29 02:56:00,1.54679,1.54695,1.54668,1.54668,51400000.0
2008-05-29 02:57:00,1.54661,1.54703,1.54656,1.54703,42500000.0
2008-05-29 02:58:00,1.54721,1.54739,1.54721,1.54722,67900000.0
2008-05-29 02:59:00,1.54717,1.54755,1.54705,1.54743,66400000.0
2008-05-29 03:00:00,1.54762,1.54773,1.54752,1.54769,114000000.0
2008-05-29 03:01:00,1.54786,1.54786,1.54756,1.54756,52600000.0
2008-05-29 03:02:00,1.54763,1.54772,1.54721,1.54723,56700000.0
2008-05-29 03:03:00,1.54721,1.54751,1.54721,1.54739,50000000.0
2008-05-29 03:04:00,1.54751,1.54824,1.54751,1.54812,75200000.0
2008-05-29 03:05:00,1.54774,1.54776,1.54753,1.54753,70600000.0
2008-05-29 03:06:00,1.54763,1.54768,1.54756,1.54767,53000000.0
2008-05-29 03:07:00,1.54768,1.54821,1.54754,1.54821,95400000.0
2008-05-29 03:08:00,1.54848,1.54876,1.54831,1.54833,72300000.0
2008-05-29 03:09:00,1.54864,1.54882,1.54827,1.54861,42400000.0
2008-05-29 03:10:00,1.54802,1.54848,1.54801,1.54848,19600000.0
2008-05-29 03:11:00,1.54821,1.54833,1.54797,1.54833,32400000.0
2008-05-29 03:12:00,1.5484,1.54871,1.54821,1.54859,29600000.0
2008-05-29 03:13:00,1.54839,1.5488,1.54833,1.54855,39600000.0
2008-05-29 03:14:00,1.54852,1.54874,1.54836,1.54842,35200000.0
2008-05-29 03:15:00,1.54812,1.54854,1.54812,1.54836,30600000.0
2008-05-29 03:16:00,1.54828,1.5484,1.54802,1.54837,32600000.0
2008-05-29 03:17:00,1.54843,1.54858,1.54778,1.54836,32100000.0
2008-05-29 03:18:00,1.54841,1.54846,1.54803,1.54846,28200000.0
2008-05-29 03:19:00,1.54846,1.54846,1.54791,1.54804,41600000.0
2008-05-29 03:20:00,1.54787,1.54854,1.54787,1.54854,55000000.0
2008-05-29 03:21:00,1.54824,1.54824,1.54792,1.548,32000000.0
2008-05-29 03:22:00,1.5482,1.54838,1.54815,1.54838,49400000.0
2008-05-29 03:23:00,1.54827,1.54846,1.54796,1.54796,67000000.0
2008-05-29 03:24:00,1.54807,1.5485,1.54807,1.54842,65200000.0
2008-05-29 03:25:00,1.54883,1.54883,1.54831,1.54843,22000000.0
2008-05-29 03:26:00,1.54816,1.54853,1.54816,1.54853,109600000.0
2008-05-29 03:27:00,1.54848,1.54856,1.54825,1.54845,82600000.0
2008-05-29 03:28:00,1.54847,1.54874,1.54847,1.54874,50400000.0
2008-05-29 03:29:00,1.54886,1.54886,1.54858,1.54858,49000000.0
2008-05-29 03:30:00,1.54845,1.54854,1.54842,1.54851,82000001.0
2008-05-29 03:31:00,1.5484,1.54873,1.54835,1.54871,45200000.0
2008-05-29 03:32:00,1.54849,1.54871,1.54849,1.54867,54800000.0
2008-05-29 03:33:00,1.54869,1.54889,1.54869,1.54889,42300000.0
2008-05-29 03:34:00,1.549,1.54937,1.54895,1.54901,50800000.0
2008-05-29 03:35:00,1.54896,1.54901,1.54864,1.54875,72900000.0
2008-05-29 03:36:00,1.5488,1.549,1.54856,1.54897,41800000.0
2008-05-29 03:37:00,1.549,1.549,1.54863,1.549,27000000.0
2008-05-29 03:38:00,1.54859,1.54869,1.54854,1.54855,32800000.0
2008-05-29 03:39:00,1.54853,1.54876,1.54853,1.54873,106200001.0
2008-05-29 03:40:00,1.5488,1.54955,1.5488,1.5492,184200002.0
2008-05-29 03:41:00,1.54899,1.54917,1.54895,1.54908,62600000.0
2008-05-29 03:42:00,1.54908,1.54913,1.549,1.54908,78600000.0
2008-05-29 03:43:00,1.54905,1.54912,1.54897,1.54897,31800000.0
2008-05-29 03:44:00,1.54869,1.54884,1.54865,1.54873,38700000.0
2008-05-29 03:45:00,1.54885,1.54915,1.5488,1.54915,48700000.0
2008-05-29 03:46:00,1.54875,1.54875,1.5485,1.54852,35100000.0
2008-05-29 03:47:00,1.54853,1.54864,1.54845,1.54845,31600000.0
2008-05-29 03:48:00,1.54882,1.54882,1.54858,1.54877,38000000.0
2008-05-29 03:49:00,1.54883,1.54883,1.54833,1.5484,47300000.0
2008-05-29 03:50:00,1.54869,1.54894,1.54854,1.54854,102000000.0
2008-05-29 03:51:00,1.54874,1.54874,1.54857,1.54858,47700000.0
2008-05-29 03:52:00,1.54892,1.54903,1.54872,1.54878,94000000.0
2008-05-29 03:53:00,1.54872,1.54878,1.54855,1.54857,53000000.0
2008-05-29 03:54:00,1.54855,1.54897,1.54855,1.54897,86300000.0
2008-05-29 03:55:00,1.54873,1.54896,1.54849,1.54876,142000001.0
2008-05-29 03:56:00,1.54861,1.54861,1.54833,1.5484,255899999.0
2008-05-29 03:57:00,1.54832,1.54853,1.54829,1.54848,159000001.0
2008-05-29 03:58:00,1.54847,1.54922,1.54835,1.54846,196200000.0
2008-05-29 03:59:00,1.54882,1.54919,1.54882,1.54895,121900000.0
2008-05-29 04:00:00,1.54918,1.54944,1.54902,1.54931,69700000.0
2008-05-29 04:01:00,1.54928,1.54942,1.54913,1.54927,153100002.0
2008-05-29 04:02:00,1.54925,1.54928,1.54895,1.54896,122300001.0
2008-05-29 04:03:00,1.54887,1.54892,1.54831,1.54831,103700000.0
2008-05-29 04:04:00,1.54836,1.54862,1.54834,1.54843,98800000.0
2008-05-29 04:05:00,1.54844,1.54923,1.5483,1.54923,164000000.0
2008-05-29 04:06:00,1.5488,1.54912,1.54872,1.54905,108200000.0
2008-05-29 04:07:00,1.54919,1.5492,1.54858,1.54858,144100001.0
2008-05-29 04:08:00,1.54851,1.54881,1.54851,1.54877,53800000.0
2008-05-29 04:09:00,1.54881,1.54881,1.54843,1.54847,54200000.0
2008-05-29 04:10:00,1.54841,1.54848,1.54819,1.54843,115400000.0
2008-05-29 04:11:00,1.54843,1.54873,1.54834,1.5485,48300000.0
2008-05-29 04:12:00,1.5483,1.54858,1.5483,1.5485,107599999.0
2008-05-29 04:13:00,1.54854,1.54886,1.54854,1.54875,83400000.0
2008-05-29 04:14:00,1.54871,1.54871,1.54813,1.54834,84000001.0
2008-05-29 04:15:00,1.54821,1.54837,1.54815,1.54815,81000000.0
2008-05-29 04:16:00,1.54838,1.54869,1.54827,1.54839,83000000.0
2008-05-29 04:17:00,1.54825,1.54833,1.54822,1.54829,43200000.0
2008-05-29 04:18:00,1.54824,1.54849,1.54822,1.54835,111800000.0
2008-05-29 04:19:00,1.54833,1.54838,1.5482,1.54822,33800000.0
2008-05-29 04:20:00,1.54811,1.54826,1.54799,1.54801,174600002.0
2008-05-29 04:21:00,1.54806,1.54816,1.54803,1.54803,47000000.0
2008-05-29 04:22:00,1.54796,1.54796,1.54778,1.5479,21000000.0
2008-05-29 04:23:00,1.54795,1.54795,1.5478,1.5478,30800000.0
2008-05-29 04:24:00,1.5478,1.54787,1.54772,1.54776,128400000.0
2008-05-29 04:25:00,1.54763,1.54805,1.54744,1.54802,176900000.0
2008-05-29 04:26:00,1.54819,1.54842,1.54786,1.54842,125300000.0
2008-05-29 04:27:00,1.54835,1.54839,1.54766,1.54766,51200000.0
2008-05-29 04:28:00,1.54759,1.54788,1.54757,1.54785,68200000.0
2008-05-29 04:29:00,1.5478,1.54818,1.5478,1.54813,71900000.0
2008-05-29 04:30:00,1.54776,1.54832,1.54773,1.54832,94600000.0
2008-05-29 04:31:00,1.54811,1.5485,1.54811,1.54816,47800000.0
2008-05-29 04:32:00,1.54819,1.54819,1.54803,1.54811,23000000.0
2008-05-29 04:33:00,1.54796,1.54805,1.54793,1.54805,22000000.0
2008-05-29 04:34:00,1.54828,1.54865,1.54828,1.54865,54900001.0
2008-05-29 04:35:00,1.54852,1.54859,1.54833,1.54837,47800000.0
2008-05-29 04:36:00,1.54825,1.54859,1.54782,1.54847,156000001.0
2008-05-29 04:37:00,1.54848,1.54882,1.54832,1.54859,164800001.0
2008-05-29 04:38:00,1.54852,1.54862,1.54815,1.54815,39800000.0
2008-05-29 04:39:00,1.54847,1.54882,1.54847,1.54877,112300000.0
2008-05-29 04:40:00,1.54881,1.54903,1.54881,1.54901,37600000.0
2008-05-29 04:41:00,1.54869,1.54899,1.54869,1.54879,34400000.0
2008-05-29 04:42:00,1.54853,1.54866,1.54839,1.54864,68600000.0
2008-05-29 04:43:00,1.5485,1.5485,1.54823,1.54823,40600000.0
2008-05-29 04:44:00,1.54827,1.54873,1.54827,1.54864,42300000.0
2008-05-29 04:45:00,1.54843,1.54843,1.54798,1.54807,40200000.0
2008-05-29 04:46:00,1.54804,1.54814,1.54802,1.5481,63400000.0
2008-05-29 04:47:00,1.54804,1.54811,1.54768,1.548,87300000.0
2008-05-29 04:48:00,1.54818,1.54842,1.54818,1.5483,53600000.0
2008-05-29 04:49:00,1.5479,1.5479,1.54745,1.5475,101699999.0
2008-05-29 04:50:00,1.54756,1.54791,1.54751,1.54756,42100000.0
2008-05-29 04:51:00,1.54765,1.54798,1.54765,1.54798,22000000.0
2008-05-29 04:52:00,1.54801,1.54841,1.5479,1.54805,31200000.0
2008-05-29 04:53:00,1.54805,1.54845,1.548,1.54842,49000000.0
2008-05-29 04:54:00,1.54844,1.54867,1.54835,1.54849,45300000.0
2008-05-29 04:55:00,1.54892,1.54892,1.54842,1.54875,57400000.0
2008-05-29 04:56:00,1.54845,1.54858,1.54837,1.54858,46800000.0
2008-05-29 04:57:00,1.54849,1.54849,1.54829,1.54829,14200000.0
2008-05-29 04:58:00,1.5482,1.54822,1.54811,1.54821,19200000.0
2008-05-29 04:59:00,1.54834,1.54859,1.54834,1.54859,90900000.0
2008-05-29 05:00:00,1.54879,1.54915,1.54879,1.54905,176200000.0
2008-05-29 05:01:00,1.54908,1.54952,1.54908,1.54923,32600000.0
2008-05-29 05:02:00,1.54903,1.54923,1.54901,1.54905,256800001.0
2008-05-29 05:03:00,1.54895,1.54913,1.54859,1.54876,141400000.0
2008-05-29 05:04:00,1.54871,1.54871,1.54852,1.54852,206700000.0
2008-05-29 05:05:00,1.54857,1.54863,1.54848,1.5486,170600001.0
2008-05-29 05:06:00,1.54855,1.54871,1.5485,1.54871,186800000.0
2008-05-29 05:07:00,1.54866,1.54901,1.54857,1.54881,204600000.0
2008-05-29 05:08:00,1.54874,1.54905,1.54868,1.54886,314800001.0
2008-05-29 05:09:00,1.5487,1.54909,1.5487,1.54871,205100000.0
2008-05-29 05:10:00,1.54864,1.5488,1.54856,1.5488,183400000.0
2008-05-29 05:11:00,1.54875,1.5488,1.54861,1.54863,144000000.0
2008-05-29 05:12:00,1.54881,1.54897,1.54875,1.54891,117800001.0
2008-05-29 05:13:00,1.54894,1.54916,1.54882,1.54882,140400000.0
2008-05-29 05:14:00,1.54872,1.54885,1.54872,1.54877,247900001.0
2008-05-29 05:15:00,1.54905,1.54909,1.54898,1.54898,263100000.0
2008-05-29 05:16:00,1.54931,1.5496,1.54898,1.54914,183900000.0
2008-05-29 05:17:00,1.54927,1.54948,1.54915,1.54938,150000000.0
2008-05-29 05:18:00,1.5494,1.54966,1.54918,1.54965,242900001.0
2008-05-29 05:19:00,1.5495,1.54959,1.54925,1.54928,255800000.0
2008-05-29 05:20:00,1.5493,1.54942,1.54919,1.54928,238000001.0
2008-05-29 05:21:00,1.54923,1.54959,1.54912,1.54916,267000001.0
2008-05-29 05:22:00,1.54918,1.54918,1.54883,1.54894,283999999.0
2008-05-29 05:23:00,1.54894,1.54905,1.54893,1.54897,126200000.0
2008-05-29 05:24:00,1.54896,1.5491,1.54892,1.549,195600001.0
2008-05-29 05:25:00,1.54912,1.54937,1.54907,1.54909,209400000.0
2008-05-29 05:26:00,1.54903,1.54907,1.54897,1.54899,113100000.0
2008-05-29 05:27:00,1.54897,1.54901,1.54844,1.54859,212000000.0
2008-05-29 05:28:00,1.549,1.54922,1.54881,1.54916,216200001.0
2008-05-29 05:29:00,1.54917,1.54922,1.54897,1.54906,232000001.0
2008-05-29 05:30:00,1.54896,1.54918,1.54874,1.54887,168200000.0
2008-05-29 05:31:00,1.54865,1.54888,1.54847,1.54847,51000000.0
2008-05-29 05:32:00,1.5486,1.54903,1.5486,1.54882,136800000.0
2008-05-29 05:33:00,1.54882,1.54896,1.54873,1.54877,211600000.0
2008-05-29 05:34:00,1.54872,1.54872,1.54833,1.54833,201000001.0
2008-05-29 05:35:00,1.5483,1.54866,1.54819,1.5484,348600001.0
2008-05-29 05:36:00,1.54836,1.54866,1.54826,1.54829,196200000.0
2008-05-29 05:37:00,1.54832,1.54843,1.54824,1.5483,170100000.0
2008-05-29 05:38:00,1.54833,1.54857,1.54832,1.54848,149100000.0
2008-05-29 05:39:00,1.54858,1.54893,1.54857,1.54893,200500001.0
2008-05-29 05:40:00,1.54872,1.54894,1.54867,1.54872,255000002.0
2008-05-29 05:41:00,1.54874,1.54902,1.54842,1.54902,160499998.0
2008-05-29 05:42:00,1.54899,1.54899,1.54861,1.54869,245700001.0
2008-05-29 05:43:00,1.54872,1.54878,1.54851,1.54854,81300001.0
2008-05-29 05:44:00,1.54856,1.54878,1.54851,1.54861,113500000.0
2008-05-29 05:45:00,1.54872,1.54893,1.54868,1.54877,109600000.0
2008-05-29 05:46:00,1.54884,1.54884,1.5485,1.54851,229800000.0
2008-05-29 05:47:00,1.54855,1.54884,1.54844,1.54881,249300000.0
2008-05-29 05:48:00,1.54866,1.54886,1.54835,1.54835,316900001.0
2008-05-29 05:49:00,1.54832,1.54839,1.54799,1.54799,192500000.0
2008-05-29 05:50:00,1.54799,1.54841,1.54796,1.54836,289200001.0
2008-05-29 05:51:00,1.54826,1.54851,1.54798,1.54824,182500001.0
2008-05-29 05:52:00,1.5482,1.54829,1.5477,1.54779,144300000.0
2008-05-29 05:53:00,1.54756,1.54756,1.54688,1.54688,107700000.0
2008-05-29 05:54:00,1.54692,1.54748,1.54692,1.54748,177800000.0
2008-05-29 05:55:00,1.54749,1.54774,1.54728,1.54774,243300000.0
2008-05-29 05:56:00,1.54772,1.54783,1.54706,1.54706,145400000.0
2008-05-29 05:57:00,1.54717,1.54749,1.54717,1.54736,195000002.0
2008-05-29 05:58:00,1.54734,1.54734,1.54678,1.54701,122000000.0
2008-05-29 05:59:00,1.54706,1.54725,1.54691,1.54691,87800001.0
2008-05-29 06:00:00,1.54693,1.54712,1.54693,1.54695,220200000.0
2008-05-29 06:01:00,1.54711,1.54743,1.5471,1.54743,166100000.0
2008-05-29 06:02:00,1.54752,1.54779,1.54752,1.54766,241800000.0
2008-05-29 06:03:00,1.5477,1.5477,1.54739,1.54739,26000000.0
2008-05-29 06:04:00,1.54745,1.54775,1.54745,1.54771,150600001.0
2008-05-29 06:05:00,1.54781,1.54792,1.54774,1.54781,431400001.0
2008-05-29 06:06:00,1.54773,1.54803,1.54758,1.5476,90000001.0
2008-05-29 06:07:00,1.54752,1.54784,1.54752,1.54765,332900001.0
2008-05-29 06:08:00,1.54756,1.54782,1.54755,1.54769,558600002.0
2008-05-29 06:09:00,1.54755,1.54781,1.5473,1.5476,414900001.0
2008-05-29 06:10:00,1.54764,1.54768,1.54734,1.54734,252700000.0
2008-05-29 06:11:00,1.54721,1.54739,1.54714,1.54719,417500000.0
2008-05-29 06:12:00,1.54691,1.54736,1.54689,1.547,255200000.0
2008-05-29 06:13:00,1.54678,1.54696,1.54662,1.54686,297200000.0
2008-05-29 06:14:00,1.54697,1.54719,1.54682,1.54689,359300000.0
2008-05-29 06:15:00,1.54682,1.54686,1.5466,1.5466,197000000.0
2008-05-29 06:16:00,1.54663,1.54698,1.54663,1.54697,212700000.0
2008-05-29 06:17:00,1.54723,1.54736,1.54716,1.54721,143600001.0
2008-05-29 06:18:00,1.54717,1.5474,1.54709,1.5472,234700000.0
2008-05-29 06:19:00,1.54725,1.54751,1.54725,1.54751,197400001.0
2008-05-29 06:20:00,1.5476,1.54784,1.5475,1.54761,284600001.0
2008-05-29 06:21:00,1.54776,1.54789,1.54767,1.54771,232400000.0
2008-05-29 06:22:00,1.54764,1.54788,1.54755,1.54775,228200000.0
2008-05-29 06:23:00,1.54781,1.54783,1.54764,1.54775,271000001.0
2008-05-29 06:24:00,1.54768,1.54772,1.5475,1.54765,312200000.0
2008-05-29 06:25:00,1.54768,1.5478,1.54765,1.54773,203500000.0
2008-05-29 06:26:00,1.54771,1.54783,1.54764,1.54779,311300001.0
2008-05-29 06:27:00,1.54777,1.54801,1.54776,1.54788,298800000.0
2008-05-29 06:28:00,1.54805,1.5483,1.548,1.54817,348000001.0
2008-05-29 06:29:00,1.54829,1.5485,1.54828,1.5483,102400000.0
2008-05-29 06:30:00,1.54825,1.54842,1.54813,1.54816,274200002.0
2008-05-29 06:31:00,1.54821,1.54826,1.54806,1.54818,147700001.0
2008-05-29 06:32:00,1.54817,1.54827,1.54817,1.54818,164800000.0
2008-05-29 06:33:00,1.54821,1.54841,1.54815,1.54832,237000000.0
2008-05-29 06:34:00,1.54826,1.54839,1.54788,1.54789,238100000.0
2008-05-29 06:35:00,1.54786,1.54824,1.54783,1.5479,111200000.0
2008-05-29 06:36:00,1.54794,1.54813,1.54794,1.54805,87500000.0
2008-05-29 06:37:00,1.54806,1.54808,1.54796,1.54796,220700000.0
2008-05-29 06:38:00,1.54801,1.54834,1.54801,1.54805,141200001.0
2008-05-29 06:39:00,1.54797,1.54797,1.54782,1.54786,68400000.0
2008-05-29 06:40:00,1.54777,1.5478,1.54765,1.54775,116900000.0
2008-05-29 06:41:00,1.5478,1.54802,1.54777,1.54795,171200000.0
2008-05-29 06:42:00,1.54798,1.54819,1.54788,1.54806,242500000.0
2008-05-29 06:43:00,1.54819,1.54827,1.54811,1.54823,126900000.0
2008-05-29 06:44:00,1.54814,1.54826,1.54809,1.5481,298600001.0
2008-05-29 06:45:00,1.5481,1.5482,1.54803,1.54817,224200000.0
2008-05-29 06:46:00,1.54812,1.54818,1.54803,1.54809,208100000.0
2008-05-29 06:47:00,1.54805,1.54824,1.54803,1.54819,279600000.0
2008-05-29 06:48:00,1.54814,1.54833,1.54808,1.54814,331400000.0
2008-05-29 06:49:00,1.54817,1.5484,1.54802,1.54814,278400002.0
2008-05-29 06:50:00,1.54813,1.54845,1.54813,1.54834,294400000.0
2008-05-29 06:51:00,1.54849,1.54896,1.54841,1.54843,267300000.0
2008-05-29 06:52:00,1.54833,1.54833,1.54793,1.54793,215900000.0
2008-05-29 06:53:00,1.54801,1.54832,1.54791,1.54807,213000002.0
2008-05-29 06:54:00,1.54819,1.54848,1.54808,1.54815,418500000.0
2008-05-29 06:55:00,1.54811,1.54822,1.54798,1.54813,314900000.0
2008-05-29 06:56:00,1.54831,1.54852,1.54822,1.54851,263200000.0
2008-05-29 06:57:00,1.54841,1.54841,1.54823,1.54841,62800000.0
2008-05-29 06:58:00,1.54852,1.5486,1.54827,1.54839,223600001.0
2008-05-29 06:59:00,1.5483,1.54833,1.54805,1.54806,307400002.0
2008-05-29 07:00:00,1.54839,1.54841,1.54824,1.54827,132100000.0
2008-05-29 07:01:00,1.5482,1.54825,1.54808,1.54823,301900000.0
2008-05-29 07:02:00,1.54811,1.54825,1.54802,1.54811,384200000.0
2008-05-29 07:03:00,1.54822,1.54838,1.54821,1.5483,145000001.0
2008-05-29 07:04:00,1.54833,1.54838,1.54799,1.5481,338200000.0
2008-05-29 07:05:00,1.54797,1.54797,1.5478,1.54797,161799999.0
2008-05-29 07:06:00,1.54791,1.54797,1.54772,1.54782,207900000.0
2008-05-29 07:07:00,1.54783,1.54784,1.54763,1.54774,220300001.0
2008-05-29 07:08:00,1.5478,1.54825,1.5478,1.54814,237900001.0
2008-05-29 07:09:00,1.54806,1.54821,1.54806,1.54813,213900000.0
2008-05-29 07:10:00,1.54816,1.54826,1.54805,1.54807,390500001.0
2008-05-29 07:11:00,1.54808,1.54825,1.54808,1.54822,369500000.0
2008-05-29 07:12:00,1.54824,1.54844,1.54818,1.54842,246500000.0
2008-05-29 07:13:00,1.54851,1.54857,1.54838,1.54849,247300001.0
2008-05-29 07:14:00,1.54837,1.54845,1.54831,1.5484,514800001.0
2008-05-29 07:15:00,1.54838,1.5488,1.54838,1.54858,265700001.0
2008-05-29 07:16:00,1.54849,1.54877,1.54847,1.54877,223900003.0
2008-05-29 07:17:00,1.54884,1.54909,1.54878,1.54878,259700003.0
2008-05-29 07:18:00,1.54871,1.54909,1.54867,1.54904,494400002.0
2008-05-29 07:19:00,1.54887,1.54902,1.54875,1.54893,332100000.0
2008-05-29 07:20:00,1.54893,1.54899,1.54866,1.54871,456300000.0
2008-05-29 07:21:00,1.54854,1.5486,1.54806,1.54843,301000000.0
2008-05-29 07:22:00,1.54827,1.5484,1.54816,1.54824,321600001.0
2008-05-29 07:23:00,1.54825,1.54847,1.54813,1.54822,444700001.0
2008-05-29 07:24:00,1.54813,1.54815,1.54795,1.54803,290000000.0
2008-05-29 07:25:00,1.54803,1.54811,1.54788,1.54806,324300000.0
2008-05-29 07:26:00,1.54806,1.54819,1.54795,1.54805,289800000.0
2008-05-29 07:27:00,1.54803,1.54819,1.54791,1.54819,153700000.0
2008-05-29 07:28:00,1.5481,1.5481,1.54775,1.5478,257800000.0
2008-05-29 07:29:00,1.54761,1.54782,1.54752,1.5476,218600000.0
2008-05-29 07:30:00,1.54706,1.54707,1.54655,1.54671,481200000.0
2008-05-29 07:31:00,1.54661,1.54676,1.54658,1.54659,258100000.0
2008-05-29 07:32:00,1.54663,1.54663,1.54633,1.54636,481700000.0
2008-05-29 07:33:00,1.5462,1.54629,1.54594,1.54606,383600001.0
2008-05-29 07:34:00,1.54613,1.54635,1.54612,1.54628,268500001.0
2008-05-29 07:35:00,1.54633,1.54656,1.54629,1.54651,303500002.0
2008-05-29 07:36:00,1.5465,1.54689,1.5465,1.54656,394500001.0
2008-05-29 07:37:00,1.54626,1.54631,1.54603,1.54613,197600001.0
2008-05-29 07:38:00,1.54611,1.5462,1.54608,1.54611,76900000.0
2008-05-29 07:39:00,1.54611,1.54618,1.54598,1.54615,331200000.0
2008-05-29 07:40:00,1.5462,1.54652,1.5457,1.54625,285700000.0
2008-05-29 07:41:00,1.54627,1.54646,1.54603,1.54617,590600002.0
2008-05-29 07:42:00,1.5462,1.54644,1.54617,1.5463,283600000.0
2008-05-29 07:43:00,1.54639,1.54654,1.54613,1.54619,174900000.0
2008-05-29 07:44:00,1.54597,1.54614,1.54563,1.54602,384600001.0
2008-05-29 07:45:00,1.54621,1.54636,1.54599,1.54601,378700000.0
2008-05-29 07:46:00,1.54589,1.54641,1.54589,1.54595,431500000.0
2008-05-29 07:47:00,1.5459,1.5461,1.54557,1.54558,739700003.0
2008-05-29 07:48:00,1.54532,1.5455,1.54477,1.54477,758700003.0
2008-05-29 07:49:00,1.54462,1.54497,1.5446,1.54493,680500001.0
2008-05-29 07:50:00,1.5448,1.54494,1.54452,1.54472,603500001.0
2008-05-29 07:51:00,1.5447,1.54486,1.54454,1.54486,604400002.0
2008-05-29 07:52:00,1.54505,1.54526,1.54487,1.54519,386300000.0
2008-05-29 07:53:00,1.54525,1.54585,1.54525,1.54575,586000000.0
2008-05-29 07:54:00,1.54587,1.5459,1.54568,1.54577,343600001.0
2008-05-29 07:55:00,1.54558,1.54576,1.5453,1.5453,406999998.0
2008-05-29 07:56:00,1.54545,1.54545,1.5451,1.54532,682500002.0
2008-05-29 07:57:00,1.54545,1.5458,1.54545,1.54568,545800000.0
2008-05-29 07:58:00,1.54586,1.54612,1.54582,1.54594,673500002.0
2008-05-29 07:59:00,1.54614,1.54639,1.546,1.546,469700000.0
2008-05-29 08:00:00,1.54592,1.54592,1.54532,1.54558,386000001.0
2008-05-29 08:01:00,1.54543,1.54547,1.5449,1.54497,473200001.0
2008-05-29 08:02:00,1.54483,1.54502,1.54467,1.54467,244900001.0
2008-05-29 08:03:00,1.54467,1.54488,1.54459,1.54468,464200001.0
2008-05-29 08:04:00,1.54475,1.54519,1.54475,1.54508,404500000.0
2008-05-29 08:05:00,1.54503,1.54546,1.545,1.54533,272200000.0
2008-05-29 08:06:00,1.5453,1.5453,1.54458,1.54458,617800001.0
2008-05-29 08:07:00,1.54436,1.54439,1.54372,1.54372,577900002.0
2008-05-29 08:08:00,1.54371,1.54418,1.5436,1.54418,369300000.0
2008-05-29 08:09:00,1.54415,1.54431,1.54395,1.54398,554400000.0
2008-05-29 08:10:00,1.54384,1.54403,1.54342,1.54379,584200002.0
2008-05-29 08:11:00,1.54375,1.54375,1.54339,1.5436,291400002.0
2008-05-29 08:12:00,1.54369,1.54393,1.5435,1.54392,354700000.0
2008-05-29 08:13:00,1.54391,1.54421,1.54377,1.54415,247700000.0
2008-05-29 08:14:00,1.54415,1.54469,1.54415,1.54421,89800001.0
2008-05-29 08:15:00,1.54419,1.54439,1.54397,1.54397,247300000.0
2008-05-29 08:16:00,1.54393,1.54438,1.54393,1.54416,266600000.0
2008-05-29 08:17:00,1.54404,1.54411,1.54384,1.54388,253100002.0
2008-05-29 08:18:00,1.54385,1.54421,1.54383,1.54421,218500001.0
2008-05-29 08:19:00,1.54414,1.54425,1.54389,1.544,325700001.0
2008-05-29 08:20:00,1.54414,1.54435,1.54399,1.54412,257100001.0
2008-05-29 08:21:00,1.5442,1.54517,1.5442,1.54509,462400000.0
2008-05-29 08:22:00,1.54525,1.54547,1.54519,1.54535,349400002.0
2008-05-29 08:23:00,1.54517,1.54517,1.54435,1.54471,295000002.0
2008-05-29 08:24:00,1.5445,1.54462,1.54411,1.54426,443300002.0
2008-05-29 08:25:00,1.54425,1.54425,1.5437,1.54384,589300001.0
2008-05-29 08:26:00,1.54388,1.54449,1.54388,1.54449,385800001.0
2008-05-29 08:27:00,1.54445,1.54458,1.54399,1.54447,371300000.0
2008-05-29 08:28:00,1.54468,1.54505,1.54465,1.54505,593299999.0
2008-05-29 08:29:00,1.54505,1.54525,1.54481,1.54497,524800001.0
2008-05-29 08:30:00,1.54494,1.54505,1.54468,1.54505,421300000.0
2008-05-29 08:31:00,1.54516,1.54516,1.54479,1.54482,263200000.0
2008-05-29 08:32:00,1.54474,1.54488,1.54453,1.54488,296100000.0
2008-05-29 08:33:00,1.54498,1.54511,1.54497,1.54509,179000000.0
2008-05-29 08:34:00,1.54509,1.54509,1.54465,1.54477,593300000.0
2008-05-29 08:35:00,1.54468,1.54482,1.54463,1.54474,561400000.0
2008-05-29 08:36:00,1.54479,1.54521,1.5445,1.54458,416400002.0
2008-05-29 08:37:00,1.54439,1.54446,1.54409,1.54446,366300001.0
2008-05-29 08:38:00,1.54457,1.54487,1.54455,1.54472,290400000.0
2008-05-29 08:39:00,1.54442,1.54442,1.54361,1.54386,498900000.0
2008-05-29 08:40:00,1.54354,1.54384,1.54354,1.54357,316700000.0
2008-05-29 08:41:00,1.54358,1.5439,1.54346,1.54363,514100003.0
2008-05-29 08:42:00,1.54342,1.54345,1.54308,1.54318,485700001.0
2008-05-29 08:43:00,1.54302,1.54302,1.54227,1.54227,297000001.0
2008-05-29 08:44:00,1.54235,1.54279,1.54235,1.54254,445900000.0
2008-05-29 08:45:00,1.5425,1.54272,1.5421,1.54225,579700000.0
2008-05-29 08:46:00,1.54217,1.54243,1.54179,1.54222,691400000.0
2008-05-29 08:47:00,1.54227,1.54232,1.54199,1.5422,563000002.0
2008-05-29 08:48:00,1.54194,1.54199,1.54132,1.54172,357300001.0
2008-05-29 08:49:00,1.54173,1.54253,1.54173,1.54228,478500000.0
2008-05-29 08:50:00,1.54248,1.54292,1.54231,1.54283,463500000.0
2008-05-29 08:51:00,1.54269,1.54273,1.54215,1.54269,516100000.0
2008-05-29 08:52:00,1.54292,1.54326,1.5429,1.54303,604700004.0
2008-05-29 08:53:00,1.54292,1.54338,1.54214,1.5422,512800000.0
2008-05-29 08:54:00,1.54252,1.54327,1.54252,1.5431,658600001.0
2008-05-29 08:55:00,1.54309,1.54361,1.54278,1.54333,631000002.0
2008-05-29 08:56:00,1.54325,1.54338,1.54291,1.54306,533900001.0
2008-05-29 08:57:00,1.54295,1.54321,1.54289,1.54298,515600002.0
2008-05-29 08:58:00,1.54321,1.54353,1.54316,1.54342,478500002.0
2008-05-29 08:59:00,1.54335,1.54351,1.54266,1.54284,285600001.0
2008-05-29 09:00:00,1.54294,1.54334,1.54287,1.5433,462700000.0
2008-05-29 09:01:00,1.54319,1.54371,1.54316,1.54371,407700001.0
2008-05-29 09:02:00,1.54347,1.54362,1.54312,1.54312,648900001.0
2008-05-29 09:03:00,1.54316,1.54331,1.54283,1.54299,579400001.0
2008-05-29 09:04:00,1.54306,1.54358,1.54304,1.54349,611899999.0
2008-05-29 09:05:00,1.54342,1.54349,1.54291,1.54327,568400001.0
2008-05-29 09:06:00,1.54325,1.54345,1.54304,1.54335,600600000.0
2008-05-29 09:07:00,1.54333,1.54348,1.54321,1.54326,346800000.0
2008-05-29 09:08:00,1.54325,1.54335,1.54293,1.54333,206600000.0
2008-05-29 09:09:00,1.54363,1.54374,1.54347,1.54369,249200001.0
2008-05-29 09:10:00,1.54364,1.54375,1.54334,1.54355,308400000.0
2008-05-29 09:11:00,1.54343,1.54402,1.54343,1.54378,591200002.0
2008-05-29 09:12:00,1.54366,1.54366,1.54284,1.5429,403800000.0
2008-05-29 09:13:00,1.54287,1.5433,1.54277,1.54317,438100000.0
2008-05-29 09:14:00,1.54342,1.54392,1.54342,1.54392,326200000.0
2008-05-29 09:15:00,1.54395,1.54413,1.54377,1.54413,403099999.0
2008-05-29 09:16:00,1.54399,1.54399,1.54353,1.54353,526300002.0
2008-05-29 09:17:00,1.54353,1.54386,1.54353,1.54377,508400003.0
2008-05-29 09:18:00,1.5437,1.54396,1.5437,1.54389,183400000.0
2008-05-29 09:19:00,1.54391,1.54413,1.54358,1.5439,495300001.0
2008-05-29 09:20:00,1.54379,1.54414,1.54379,1.54388,245699999.0
2008-05-29 09:21:00,1.54393,1.54402,1.54355,1.54402,337500000.0
2008-05-29 09:22:00,1.54414,1.54449,1.54387,1.54449,280400000.0
2008-05-29 09:23:00,1.54466,1.54466,1.54427,1.54444,345800000.0
2008-05-29 09:24:00,1.54438,1.54439,1.544,1.54424,328400001.0
2008-05-29 09:25:00,1.54428,1.54428,1.5439,1.54416,420900001.0
2008-05-29 09:26:00,1.54438,1.54467,1.54426,1.54444,544800000.0
2008-05-29 09:27:00,1.54439,1.54465,1.54438,1.54454,337000000.0
2008-05-29 09:28:00,1.54482,1.54499,1.54468,1.54477,462300001.0
2008-05-29 09:29:00,1.54479,1.54479,1.54441,1.54476,464600001.0
2008-05-29 09:30:00,1.5447,1.54493,1.54444,1.54455,666800001.0
2008-05-29 09:31:00,1.5446,1.54499,1.54448,1.54496,328400001.0
2008-05-29 09:32:00,1.545,1.54501,1.54477,1.54497,361300001.0
2008-05-29 09:33:00,1.54501,1.54519,1.54479,1.5449,238000001.0
2008-05-29 09:34:00,1.54492,1.54514,1.54489,1.54513,451500001.0
2008-05-29 09:35:00,1.5451,1.54543,1.54501,1.54543,293700000.0
2008-05-29 09:36:00,1.54546,1.54559,1.54525,1.54541,438000001.0
2008-05-29 09:37:00,1.54549,1.54549,1.54498,1.54516,392500001.0
2008-05-29 09:38:00,1.54505,1.54567,1.54505,1.54548,378000000.0
2008-05-29 09:39:00,1.54553,1.54556,1.54533,1.54535,424300000.0
2008-05-29 09:40:00,1.54538,1.54538,1.54491,1.54511,363200000.0
2008-05-29 09:41:00,1.54504,1.54522,1.54487,1.54522,448900002.0
2008-05-29 09:42:00,1.54535,1.54571,1.54534,1.54571,498000000.0
2008-05-29 09:43:00,1.5457,1.5457,1.54539,1.54562,330400000.0
2008-05-29 09:44:00,1.54565,1.54565,1.54524,1.54524,457699999.0
2008-05-29 09:45:00,1.54546,1.54565,1.54542,1.54554,543900000.0
2008-05-29 09:46:00,1.54555,1.54572,1.54553,1.54555,293900000.0
2008-05-29 09:47:00,1.54569,1.54608,1.54545,1.54602,448800001.0
2008-05-29 09:48:00,1.54596,1.54596,1.54546,1.54551,299100001.0
2008-05-29 09:49:00,1.54567,1.54583,1.54537,1.5455,601299999.0
2008-05-29 09:50:00,1.5455,1.54565,1.54499,1.54545,441700000.0
2008-05-29 09:51:00,1.54542,1.54543,1.54492,1.54492,466900001.0
2008-05-29 09:52:00,1.54474,1.54492,1.54461,1.54466,533400000.0
2008-05-29 09:53:00,1.54457,1.54471,1.54442,1.54443,376500002.0
2008-05-29 09:54:00,1.54448,1.54483,1.5444,1.54455,526900001.0
2008-05-29 09:55:00,1.54469,1.54485,1.54439,1.54456,595900000.0
2008-05-29 09:56:00,1.5444,1.54453,1.54411,1.54411,337700001.0
2008-05-29 09:57:00,1.54386,1.54392,1.54363,1.54363,510500001.0
2008-05-29 09:58:00,1.54378,1.54419,1.54375,1.54398,770000001.0
2008-05-29 09:59:00,1.54418,1.54447,1.54399,1.54399,662800001.0
2008-05-29 10:00:00,1.54426,1.54474,1.54426,1.54462,267400001.0
2008-05-29 10:01:00,1.54458,1.54483,1.5444,1.54458,590500001.0
2008-05-29 10:02:00,1.54464,1.54505,1.54433,1.54505,582900000.0
2008-05-29 10:03:00,1.5452,1.54531,1.54491,1.54508,518700003.0
2008-05-29 10:04:00,1.54477,1.54512,1.54429,1.54431,415300000.0
2008-05-29 10:05:00,1.54408,1.54417,1.5429,1.54359,403600000.0
2008-05-29 10:06:00,1.54381,1.54422,1.54381,1.5441,478300001.0
2008-05-29 10:07:00,1.54413,1.54471,1.54413,1.54458,562400001.0
2008-05-29 10:08:00,1.54486,1.54538,1.54485,1.54501,452000000.0
2008-05-29 10:09:00,1.54485,1.54491,1.54425,1.5446,536900004.0
2008-05-29 10:10:00,1.54451,1.54455,1.5438,1.5438,373800000.0
2008-05-29 10:11:00,1.54373,1.54391,1.54335,1.5435,369200001.0
2008-05-29 10:12:00,1.54343,1.54377,1.54343,1.54368,452500000.0
2008-05-29 10:13:00,1.54367,1.54408,1.54362,1.54362,489200000.0
2008-05-29 10:14:00,1.54353,1.54364,1.54305,1.54315,505600002.0
2008-05-29 10:15:00,1.54306,1.54331,1.54292,1.54317,393200001.0
2008-05-29 10:16:00,1.54315,1.54327,1.54276,1.54317,437400001.0
2008-05-29 10:17:00,1.54324,1.54355,1.54291,1.54308,333500001.0
2008-05-29 10:18:00,1.54308,1.5433,1.54269,1.54272,406100001.0
2008-05-29 10:19:00,1.54275,1.54295,1.5424,1.54255,337900002.0
2008-05-29 10:20:00,1.54264,1.54315,1.54259,1.54306,473800000.0
2008-05-29 10:21:00,1.54344,1.54395,1.54331,1.5438,446400002.0
2008-05-29 10:22:00,1.54385,1.54393,1.54348,1.54348,337400000.0
2008-05-29 10:23:00,1.54355,1.54405,1.54355,1.54388,586200000.0
2008-05-29 10:24:00,1.54393,1.54436,1.54392,1.54421,389600000.0
2008-05-29 10:25:00,1.54424,1.54424,1.54384,1.5439,357500002.0
2008-05-29 10:26:00,1.54366,1.54366,1.54306,1.54322,505100000.0
2008-05-29 10:27:00,1.54296,1.54301,1.54172,1.54232,489000001.0
2008-05-29 10:28:00,1.54247,1.54279,1.54247,1.54275,652800001.0
2008-05-29 10:29:00,1.54297,1.54299,1.54238,1.54238,572900001.0
2008-05-29 10:30:00,1.54251,1.54285,1.54245,1.54285,572000000.0
2008-05-29 10:31:00,1.54291,1.54312,1.54258,1.54289,503700000.0
2008-05-29 10:32:00,1.54284,1.54307,1.54206,1.54229,529800002.0
2008-05-29 10:33:00,1.54213,1.54222,1.54126,1.54187,512300000.0
2008-05-29 10:34:00,1.54191,1.54213,1.54143,1.54213,358000000.0
2008-05-29 10:35:00,1.54225,1.54282,1.54215,1.54248,451200000.0
2008-05-29 10:36:00,1.54255,1.54268,1.54209,1.54259,539500000.0
2008-05-29 10:37:00,1.54273,1.54336,1.54273,1.54334,549600001.0
2008-05-29 10:38:00,1.54317,1.54344,1.54309,1.54331,445000001.0
2008-05-29 10:39:00,1.54336,1.54382,1.54329,1.54382,436600003.0
2008-05-29 10:40:00,1.54358,1.54358,1.54331,1.54335,301800001.0
2008-05-29 10:41:00,1.54343,1.54343,1.543,1.54315,623400001.0
2008-05-29 10:42:00,1.5432,1.54359,1.54275,1.54337,457000000.0
2008-05-29 10:43:00,1.54339,1.5436,1.5427,1.54308,431499999.0
2008-05-29 10:44:00,1.54328,1.54345,1.543,1.5431,495600001.0
2008-05-29 10:45:00,1.54307,1.54311,1.54281,1.54303,527300003.0
2008-05-29 10:46:00,1.54294,1.54331,1.54293,1.54293,297300000.0
2008-05-29 10:47:00,1.54287,1.54287,1.54243,1.54256,371300000.0
2008-05-29 10:48:00,1.54255,1.54279,1.5425,1.54262,503300001.0
2008-05-29 10:49:00,1.54266,1.54309,1.54266,1.54292,445500000.0
2008-05-29 10:50:00,1.54298,1.54331,1.54283,1.54283,541100002.0
2008-05-29 10:51:00,1.54285,1.543,1.54178,1.542,485100002.0
2008-05-29 10:52:00,1.54189,1.5421,1.5418,1.5421,286400000.0
2008-05-29 10:53:00,1.54228,1.54257,1.5421,1.54257,346100000.0
2008-05-29 10:54:00,1.54277,1.54321,1.54274,1.54315,447300000.0
2008-05-29 10:55:00,1.54316,1.54331,1.54287,1.54321,489800000.0
2008-05-29 10:56:00,1.5433,1.54332,1.54298,1.54303,520400003.0
2008-05-29 10:57:00,1.54305,1.54329,1.54279,1.54326,366700001.0
2008-05-29 10:58:00,1.54326,1.54347,1.54301,1.54337,462700000.0
2008-05-29 10:59:00,1.5434,1.54379,1.54331,1.54338,717500001.0
2008-05-29 11:00:00,1.54337,1.54349,1.54305,1.54328,465600002.0
2008-05-29 11:01:00,1.54345,1.54371,1.54339,1.54341,577500003.0
2008-05-29 11:02:00,1.54289,1.54315,1.54261,1.54296,510300000.0
2008-05-29 11:03:00,1.54295,1.54335,1.54289,1.54328,275500001.0
2008-05-29 11:04:00,1.54332,1.54332,1.54293,1.54301,537600000.0
2008-05-29 11:05:00,1.54278,1.54284,1.54253,1.54254,487900000.0
2008-05-29 11:06:00,1.54259,1.54284,1.54245,1.54277,631000003.0
2008-05-29 11:07:00,1.54281,1.54312,1.54281,1.54283,251900000.0
2008-05-29 11:08:00,1.54287,1.54295,1.54242,1.54242,332700000.0
2008-05-29 11:09:00,1.54258,1.54287,1.54258,1.54258,424900000.0
2008-05-29 11:10:00,1.54268,1.54291,1.54263,1.54269,530700001.0
2008-05-29 11:11:00,1.54254,1.54301,1.5424,1.54269,489800001.0
2008-05-29 11:12:00,1.54245,1.54319,1.54229,1.54269,505500001.0
2008-05-29 11:13:00,1.54266,1.54278,1.54238,1.54278,341400000.0
2008-05-29 11:14:00,1.54281,1.54288,1.54247,1.54247,496800001.0
2008-05-29 11:15:00,1.54255,1.54284,1.5425,1.54273,453300001.0
2008-05-29 11:16:00,1.54278,1.54295,1.54262,1.54288,439300000.0
2008-05-29 11:17:00,1.54271,1.54292,1.54264,1.54264,425600000.0
2008-05-29 11:18:00,1.54263,1.543,1.54262,1.54269,391900002.0
2008-05-29 11:19:00,1.54268,1.54282,1.54253,1.5427,387000000.0
2008-05-29 11:20:00,1.54251,1.54263,1.54226,1.54226,573800001.0
2008-05-29 11:21:00,1.54231,1.5427,1.54222,1.54227,533500000.0
2008-05-29 11:22:00,1.54223,1.54265,1.54223,1.54234,529100001.0
2008-05-29 11:23:00,1.5422,1.5422,1.5419,1.54205,400200000.0
2008-05-29 11:24:00,1.54202,1.54252,1.54177,1.54208,433800000.0
2008-05-29 11:25:00,1.54216,1.54252,1.54216,1.54252,357900002.0
2008-05-29 11:26:00,1.54248,1.54258,1.5423,1.54245,481300001.0
2008-05-29 11:27:00,1.54242,1.54275,1.54233,1.54266,569700002.0
2008-05-29 11:28:00,1.54269,1.54276,1.5421,1.54227,331100000.0
2008-05-29 11:29:00,1.54232,1.54232,1.54098,1.54188,434100000.0
2008-05-29 11:30:00,1.54181,1.54205,1.54174,1.54197,438400001.0
2008-05-29 11:31:00,1.54195,1.54234,1.54195,1.54215,538800002.0
2008-05-29 11:32:00,1.54208,1.54218,1.54188,1.54215,419200001.0
2008-05-29 11:33:00,1.54212,1.54235,1.54209,1.54217,509300000.0
2008-05-29 11:34:00,1.54212,1.54237,1.54201,1.5421,656800004.0
2008-05-29 11:35:00,1.54228,1.54271,1.54208,1.54251,510300000.0
2008-05-29 11:36:00,1.54256,1.54276,1.5425,1.54263,555000000.0
2008-05-29 11:37:00,1.5427,1.54281,1.54255,1.54267,458500000.0
2008-05-29 11:38:00,1.54274,1.54313,1.54274,1.54305,566500001.0
2008-05-29 11:39:00,1.54291,1.54294,1.54262,1.54266,636200001.0
2008-05-29 11:40:00,1.54281,1.54298,1.54264,1.54289,623000000.0
2008-05-29 11:41:00,1.5427,1.54301,1.54255,1.54276,791800000.0
2008-05-29 11:42:00,1.54296,1.54312,1.54281,1.54306,514900002.0
2008-05-29 11:43:00,1.54309,1.54322,1.54291,1.54316,599800004.0
2008-05-29 11:44:00,1.54306,1.54342,1.54304,1.54328,601600000.0
2008-05-29 11:45:00,1.54297,1.54319,1.54274,1.54288,528000000.0
2008-05-29 11:46:00,1.54285,1.54294,1.54255,1.54294,491900000.0
2008-05-29 11:47:00,1.54287,1.54298,1.54263,1.54283,452000000.0
2008-05-29 11:48:00,1.54287,1.54297,1.54274,1.54284,549500001.0
2008-05-29 11:49:00,1.54292,1.54309,1.54235,1.5424,476199998.0
2008-05-29 11:50:00,1.54208,1.54221,1.54192,1.54219,367900000.0
2008-05-29 11:51:00,1.54219,1.54226,1.54208,1.54213,167900000.0
2008-05-29 11:52:00,1.54212,1.54262,1.54212,1.54254,247800001.0
2008-05-29 11:53:00,1.54245,1.54264,1.54225,1.54225,189000001.0
2008-05-29 11:54:00,1.54213,1.54231,1.54199,1.54216,393600000.0
2008-05-29 11:55:00,1.54225,1.54251,1.54221,1.54248,489700002.0
2008-05-29 11:56:00,1.54243,1.54243,1.542,1.54209,424500000.0
2008-05-29 11:57:00,1.54223,1.54242,1.54202,1.54231,489500001.0
2008-05-29 11:58:00,1.54237,1.54262,1.54218,1.54229,425000002.0
2008-05-29 11:59:00,1.54244,1.54244,1.54123,1.54218,409200000.0
2008-05-29 12:00:00,1.54242,1.54251,1.54209,1.5424,556900000.0
2008-05-29 12:01:00,1.54234,1.54246,1.54223,1.54226,466899999.0
2008-05-29 12:02:00,1.5422,1.54239,1.5422,1.54226,359700000.0
2008-05-29 12:03:00,1.54191,1.54197,1.5415,1.54164,329100000.0
2008-05-29 12:04:00,1.54149,1.54165,1.54133,1.54157,369600002.0
2008-05-29 12:05:00,1.54154,1.54175,1.54144,1.54148,346500000.0
2008-05-29 12:06:00,1.54151,1.54183,1.54147,1.54147,417500000.0
2008-05-29 12:07:00,1.54149,1.54174,1.54139,1.5414,302100000.0
2008-05-29 12:08:00,1.54129,1.54159,1.54122,1.54151,497800001.0
2008-05-29 12:09:00,1.54162,1.54181,1.54152,1.54166,404299999.0
2008-05-29 12:10:00,1.54172,1.54186,1.54148,1.54181,324599999.0
2008-05-29 12:11:00,1.54185,1.54215,1.54185,1.54206,253000001.0
2008-05-29 12:12:00,1.54215,1.54257,1.54215,1.54237,227800001.0
2008-05-29 12:13:00,1.5423,1.54239,1.54201,1.54214,504400000.0
2008-05-29 12:14:00,1.54215,1.54244,1.54193,1.54237,639400002.0
2008-05-29 12:15:00,1.54215,1.54237,1.54168,1.54195,307600000.0
2008-05-29 12:16:00,1.54193,1.54221,1.54182,1.54187,437500002.0
2008-05-29 12:17:00,1.54183,1.54192,1.54165,1.54169,198800000.0
2008-05-29 12:18:00,1.54176,1.542,1.5416,1.54198,348900003.0
2008-05-29 12:19:00,1.54198,1.54198,1.54158,1.54163,437800001.0
2008-05-29 12:20:00,1.54149,1.54185,1.5411,1.54154,463800000.0
2008-05-29 12:21:00,1.54155,1.54175,1.54129,1.54136,369300000.0
2008-05-29 12:22:00,1.54147,1.5418,1.54111,1.54147,286100001.0
2008-05-29 12:23:00,1.54174,1.54181,1.54139,1.54139,388800000.0
2008-05-29 12:24:00,1.5413,1.54175,1.54129,1.54149,621900001.0
2008-05-29 12:25:00,1.54152,1.54202,1.54143,1.54183,402900001.0
2008-05-29 12:26:00,1.54176,1.54188,1.54151,1.54181,409900001.0
2008-05-29 12:27:00,1.54177,1.54222,1.54177,1.54206,482600002.0
2008-05-29 12:28:00,1.54206,1.54251,1.54206,1.54234,489200001.0
2008-05-29 12:29:00,1.5423,1.54258,1.54221,1.54238,708000002.0
2008-05-29 12:30:00,1.54237,1.54257,1.54205,1.54223,676200001.0
2008-05-29 12:31:00,1.54216,1.54216,1.54141,1.54146,625200001.0
2008-05-29 12:32:00,1.54154,1.54193,1.54154,1.54188,579700002.0
2008-05-29 12:33:00,1.54163,1.54173,1.54122,1.54136,642000003.0
2008-05-29 12:34:00,1.54119,1.54139,1.54097,1.54118,563200001.0
2008-05-29 12:35:00,1.54149,1.54198,1.54149,1.54196,597100004.0
2008-05-29 12:36:00,1.54186,1.542,1.54158,1.54161,411900001.0
2008-05-29 12:37:00,1.54136,1.5416,1.5409,1.54108,538200002.0
2008-05-29 12:38:00,1.54087,1.54089,1.54003,1.54022,704500000.0
2008-05-29 12:39:00,1.54017,1.54017,1.5395,1.53973,418700003.0
2008-05-29 12:40:00,1.53977,1.54002,1.53959,1.53988,585200003.0
2008-05-29 12:41:00,1.53992,1.54013,1.53984,1.53991,212200000.0
2008-05-29 12:42:00,1.53987,1.53998,1.5395,1.53969,336100001.0
2008-05-29 12:43:00,1.53969,1.53984,1.5395,1.53974,482700004.0
2008-05-29 12:44:00,1.53975,1.53992,1.53958,1.53963,496200000.0
2008-05-29 12:45:00,1.53985,1.54024,1.53962,1.54024,493000003.0
2008-05-29 12:46:00,1.54029,1.54033,1.54008,1.54009,492600001.0
2008-05-29 12:47:00,1.5401,1.54053,1.5401,1.54039,339200000.0
2008-05-29 12:48:00,1.54039,1.54048,1.53994,1.53994,460400001.0
2008-05-29 12:49:00,1.53992,1.54015,1.53973,1.53981,479600002.0
2008-05-29 12:50:00,1.53964,1.53973,1.53938,1.53946,486600000.0
2008-05-29 12:51:00,1.53933,1.53978,1.53932,1.53945,402200001.0
2008-05-29 12:52:00,1.53988,1.54002,1.53965,1.53995,323200002.0
2008-05-29 12:53:00,1.53999,1.54023,1.53998,1.54003,263800001.0
2008-05-29 12:54:00,1.54005,1.54028,1.54005,1.54012,401900001.0
2008-05-29 12:55:00,1.54008,1.54026,1.53989,1.53991,406100001.0
2008-05-29 12:56:00,1.53985,1.54,1.53935,1.53935,425400000.0
2008-05-29 12:57:00,1.53921,1.53928,1.53876,1.53876,581200001.0
2008-05-29 12:58:00,1.53874,1.53883,1.53817,1.53845,348800001.0
2008-05-29 12:59:00,1.53847,1.53858,1.53826,1.53857,734700003.0
2008-05-29 13:00:00,1.53852,1.53852,1.53806,1.53837,221100000.0
2008-05-29 13:01:00,1.5384,1.53862,1.53828,1.53846,315000001.0
2008-05-29 13:02:00,1.53842,1.53873,1.53837,1.53853,352700000.0
2008-05-29 13:03:00,1.53858,1.53871,1.53833,1.53871,440900001.0
2008-05-29 13:04:00,1.53869,1.5389,1.53836,1.53836,250200000.0
2008-05-29 13:05:00,1.53842,1.53878,1.53822,1.53878,132100000.0
2008-05-29 13:06:00,1.53892,1.53892,1.53863,1.53869,409000002.0
2008-05-29 13:07:00,1.53871,1.5393,1.53871,1.53906,279600000.0
2008-05-29 13:08:00,1.53922,1.53923,1.53886,1.53892,167600000.0
2008-05-29 13:09:00,1.53877,1.5391,1.53874,1.53875,314400001.0
2008-05-29 13:10:00,1.53866,1.53866,1.53796,1.53796,125900000.0
2008-05-29 13:11:00,1.53793,1.53811,1.53779,1.53796,396000000.0
2008-05-29 13:12:00,1.53794,1.53803,1.53781,1.53796,259900001.0
2008-05-29 13:13:00,1.5379,1.53837,1.53776,1.53837,312100001.0
2008-05-29 13:14:00,1.53849,1.53885,1.53845,1.53881,339200000.0
2008-05-29 13:15:00,1.53887,1.53918,1.5388,1.53903,406300000.0
2008-05-29 13:16:00,1.53882,1.53895,1.53865,1.53865,131000000.0
2008-05-29 13:17:00,1.53883,1.53883,1.53861,1.53861,104200000.0
2008-05-29 13:18:00,1.5386,1.53885,1.53822,1.53839,372900001.0
2008-05-29 13:19:00,1.53825,1.53835,1.53798,1.53835,295900000.0
2008-05-29 13:20:00,1.53833,1.53833,1.53797,1.53799,194000000.0
2008-05-29 13:21:00,1.53801,1.53826,1.53801,1.53809,139400001.0
2008-05-29 13:22:00,1.53801,1.53805,1.5379,1.53802,206200000.0
2008-05-29 13:23:00,1.53807,1.5383,1.53795,1.5383,279000000.0
2008-05-29 13:24:00,1.53837,1.53871,1.53837,1.5386,246900000.0
2008-05-29 13:25:00,1.53883,1.53893,1.53872,1.53889,123300000.0
2008-05-29 13:26:00,1.5391,1.53939,1.53909,1.53932,217400000.0
2008-05-29 13:27:00,1.53924,1.53941,1.53904,1.53913,301600000.0
2008-05-29 13:28:00,1.5391,1.53933,1.53906,1.53932,480400000.0
2008-05-29 13:29:00,1.53926,1.53926,1.53877,1.53885,650800003.0
2008-05-29 13:30:00,1.53881,1.53882,1.53844,1.53847,554400002.0
2008-05-29 13:31:00,1.53861,1.53927,1.53854,1.53905,536800003.0
2008-05-29 13:32:00,1.53915,1.53952,1.5391,1.53923,191000000.0
2008-05-29 13:33:00,1.53927,1.53977,1.53927,1.53944,451900002.0
2008-05-29 13:34:00,1.53961,1.5398,1.53955,1.53973,324300000.0
2008-05-29 13:35:00,1.54004,1.54016,1.53974,1.53985,429400000.0
2008-05-29 13:36:00,1.53957,1.53981,1.53955,1.53976,535000001.0
2008-05-29 13:37:00,1.53964,1.53984,1.53964,1.53974,504100003.0
2008-05-29 13:38:00,1.53972,1.54003,1.53967,1.53978,449700000.0
2008-05-29 13:39:00,1.5397,1.53989,1.53964,1.53964,231100000.0
2008-05-29 13:40:00,1.53962,1.53976,1.53935,1.53939,372200002.0
2008-05-29 13:41:00,1.53938,1.53938,1.53886,1.53891,214100001.0
2008-05-29 13:42:00,1.5388,1.53903,1.53877,1.53892,174300001.0
2008-05-29 13:43:00,1.53858,1.53866,1.53839,1.53842,127300001.0
2008-05-29 13:44:00,1.53824,1.53829,1.53784,1.53784,224900000.0
2008-05-29 13:45:00,1.53787,1.53863,1.53778,1.53847,500900003.0
2008-05-29 13:46:00,1.53856,1.53882,1.5384,1.53857,472100000.0
2008-05-29 13:47:00,1.53852,1.53877,1.53841,1.53864,471500003.0
2008-05-29 13:48:00,1.53857,1.53866,1.53831,1.53836,233900002.0
2008-05-29 13:49:00,1.53823,1.53834,1.5368,1.5368,258100000.0
2008-05-29 13:50:00,1.53667,1.53667,1.53583,1.53587,271000000.0
2008-05-29 13:51:00,1.53572,1.53579,1.53523,1.53573,311600002.0
2008-05-29 13:52:00,1.5357,1.53629,1.5357,1.53629,471000001.0
2008-05-29 13:53:00,1.53652,1.53663,1.53636,1.53641,506400001.0
2008-05-29 13:54:00,1.53649,1.53669,1.53619,1.53631,383900000.0
2008-05-29 13:55:00,1.53623,1.5363,1.53583,1.53583,335400000.0
2008-05-29 13:56:00,1.53591,1.53605,1.53574,1.53604,396700000.0
2008-05-29 13:57:00,1.53612,1.53644,1.53608,1.5363,349500000.0
2008-05-29 13:58:00,1.53625,1.53646,1.53618,1.53622,241400001.0
2008-05-29 13:59:00,1.5361,1.53631,1.53588,1.53588,417800002.0
2008-05-29 14:00:00,1.5359,1.53616,1.53572,1.53613,323200002.0
2008-05-29 14:01:00,1.53629,1.53641,1.53608,1.53612,464599998.0
2008-05-29 14:02:00,1.53602,1.53624,1.536,1.53612,293800000.0
2008-05-29 14:03:00,1.53611,1.53619,1.53571,1.53585,386800000.0
2008-05-29 14:04:00,1.53574,1.53574,1.53455,1.53455,361100000.0
2008-05-29 14:05:00,1.5344,1.53488,1.53436,1.53477,391900000.0
2008-05-29 14:06:00,1.53487,1.53526,1.53486,1.53492,385200002.0
2008-05-29 14:07:00,1.53492,1.5351,1.53455,1.53461,370300000.0
2008-05-29 14:08:00,1.5345,1.53496,1.53444,1.53463,434600001.0
2008-05-29 14:09:00,1.53464,1.53473,1.53384,1.53404,182400001.0
2008-05-29 14:10:00,1.53393,1.53443,1.53393,1.53432,304900001.0
2008-05-29 14:11:00,1.53443,1.5348,1.53405,1.5348,100900000.0
2008-05-29 14:12:00,1.53463,1.53463,1.53389,1.53389,224500000.0
2008-05-29 14:13:00,1.53376,1.53391,1.53321,1.53335,162300000.0
2008-05-29 14:14:00,1.53309,1.53319,1.52968,1.52972,236000001.0
2008-05-29 14:15:00,1.52954,1.53382,1.52915,1.53382,378000000.0
2008-05-29 14:16:00,1.53375,1.53375,1.53278,1.53296,219800001.0
2008-05-29 14:17:00,1.533,1.53314,1.53244,1.53279,651400000.0
2008-05-29 14:18:00,1.53296,1.53319,1.53266,1.53291,305200000.0
2008-05-29 14:19:00,1.53274,1.53293,1.5326,1.5326,468100000.0
2008-05-29 14:20:00,1.53265,1.5329,1.53241,1.53244,202000000.0
2008-05-29 14:21:00,1.53254,1.53298,1.53254,1.53273,411799999.0
2008-05-29 14:22:00,1.53305,1.53317,1.53209,1.53241,654900001.0
2008-05-29 14:23:00,1.53239,1.53245,1.53205,1.53205,165000001.0
2008-05-29 14:24:00,1.53229,1.53261,1.53215,1.53229,446400001.0
2008-05-29 14:25:00,1.5322,1.53284,1.5322,1.5327,578500004.0
2008-05-29 14:26:00,1.53274,1.53327,1.53274,1.53327,575900001.0
2008-05-29 14:27:00,1.53347,1.53366,1.53317,1.53363,450700001.0
2008-05-29 14:28:00,1.53369,1.53371,1.5329,1.53353,63300001.0
2008-05-29 14:29:00,1.53367,1.53367,1.5334,1.53354,51600000.0
2008-05-29 14:30:00,1.53317,1.53335,1.53247,1.53293,77800000.0
2008-05-29 14:31:00,1.53231,1.53231,1.53166,1.53205,47400000.0
2008-05-29 14:32:00,1.53222,1.53235,1.53162,1.53183,39200000.0
2008-05-29 14:33:00,1.53173,1.53217,1.53168,1.53217,37300000.0
2008-05-29 14:34:00,1.53219,1.53276,1.53205,1.53249,32800000.0
2008-05-29 14:35:00,1.53218,1.53218,1.53146,1.53146,37600000.0
2008-05-29 14:36:00,1.5314,1.5318,1.53081,1.53081,40200000.0
2008-05-29 14:37:00,1.53097,1.53114,1.53063,1.53092,52200001.0
2008-05-29 14:38:00,1.53078,1.53085,1.53035,1.53065,26400000.0
2008-05-29 14:39:00,1.53042,1.53107,1.53016,1.53093,23800000.0
2008-05-29 14:40:00,1.53103,1.53122,1.53093,1.53114,21700000.0
2008-05-29 14:41:00,1.53129,1.53129,1.53082,1.53088,28000000.0
2008-05-29 14:42:00,1.53062,1.53164,1.53062,1.53063,49400000.0
2008-05-29 14:43:00,1.53134,1.53158,1.53123,1.53135,52800000.0
2008-05-29 14:44:00,1.53126,1.53157,1.53105,1.53108,38700000.0
2008-05-29 14:45:00,1.53107,1.53116,1.53077,1.5309,53100000.0
2008-05-29 14:46:00,1.53102,1.5314,1.53083,1.53117,29100000.0
2008-05-29 14:47:00,1.53114,1.53128,1.5309,1.53114,36600000.0
2008-05-29 14:48:00,1.53133,1.53143,1.53056,1.53077,33800000.0
2008-05-29 14:49:00,1.53059,1.53059,1.53012,1.53016,39000000.0
2008-05-29 14:50:00,1.52983,1.53017,1.52967,1.53017,41000000.0
2008-05-29 14:51:00,1.53001,1.53019,1.5297,1.52998,43800000.0
2008-05-29 14:52:00,1.52979,1.53051,1.52979,1.53051,36100000.0
2008-05-29 14:53:00,1.5302,1.53054,1.52976,1.53044,31700000.0
2008-05-29 14:54:00,1.53074,1.53074,1.5299,1.52994,26600000.0
2008-05-29 14:55:00,1.53009,1.53029,1.52989,1.52989,36000000.0
2008-05-29 14:56:00,1.52981,1.52981,1.5295,1.52973,20400000.0
2008-05-29 14:57:00,1.5294,1.52993,1.5294,1.5298,30400000.0
2008-05-29 14:58:00,1.52961,1.52968,1.52904,1.52922,49200000.0
2008-05-29 14:59:00,1.52924,1.52949,1.52918,1.52926,35000000.0
2008-05-29 15:00:00,1.52908,1.52924,1.52857,1.52874,77800000.0
2008-05-29 15:01:00,1.52887,1.52887,1.52804,1.52804,36400000.0
2008-05-29 15:02:00,1.52826,1.52897,1.52826,1.52886,30900000.0
2008-05-29 15:03:00,1.52935,1.52974,1.52878,1.52947,56600000.0
2008-05-29 15:04:00,1.5296,1.52967,1.52919,1.52946,51200001.0
2008-05-29 15:05:00,1.52922,1.52957,1.5291,1.52936,29600000.0
2008-05-29 15:06:00,1.52911,1.52935,1.52862,1.52925,56000000.0
2008-05-29 15:07:00,1.52942,1.52966,1.52923,1.52966,35400000.0
2008-05-29 15:08:00,1.52954,1.52969,1.52945,1.52956,42200001.0
2008-05-29 15:09:00,1.52977,1.52996,1.52953,1.52972,35600000.0
2008-05-29 15:10:00,1.53,1.53015,1.5298,1.5298,46600000.0
2008-05-29 15:11:00,1.52979,1.52983,1.52947,1.52961,31400000.0
2008-05-29 15:12:00,1.52957,1.53007,1.52957,1.52978,28400000.0
2008-05-29 15:13:00,1.52999,1.53012,1.52978,1.52982,24800000.0
2008-05-29 15:14:00,1.52983,1.52983,1.52922,1.52935,29000000.0
2008-05-29 15:15:00,1.52972,1.52972,1.52905,1.52937,50000001.0
2008-05-29 15:16:00,1.52944,1.52961,1.52936,1.52958,25800000.0
2008-05-29 15:17:00,1.5296,1.52982,1.52944,1.52982,42200000.0
2008-05-29 15:18:00,1.5298,1.53004,1.52966,1.52993,27800000.0
2008-05-29 15:19:00,1.53021,1.53021,1.5299,1.5299,26800000.0
2008-05-29 15:20:00,1.52991,1.53048,1.52991,1.53027,46400000.0
2008-05-29 15:21:00,1.53002,1.53027,1.52988,1.53027,23400000.0
2008-05-29 15:22:00,1.53001,1.5303,1.52998,1.53018,51000000.0
2008-05-29 15:23:00,1.53026,1.53026,1.52999,1.5301,37600001.0
2008-05-29 15:24:00,1.53012,1.53039,1.52988,1.53039,31600000.0
2008-05-29 15:25:00,1.53036,1.53049,1.5295,1.5295,26800000.0
2008-05-29 15:26:00,1.52974,1.52974,1.52911,1.52934,36400000.0
2008-05-29 15:27:00,1.5294,1.52967,1.5293,1.52953,32600000.0
2008-05-29 15:28:00,1.52974,1.52992,1.5297,1.5298,20600000.0
2008-05-29 15:29:00,1.52987,1.52992,1.5295,1.5295,34200000.0
2008-05-29 15:30:00,1.5297,1.5297,1.52933,1.52948,24600000.0
2008-05-29 15:31:00,1.52965,1.52969,1.52954,1.52961,32800000.0
2008-05-29 15:32:00,1.52962,1.5299,1.52957,1.52968,38200000.0
2008-05-29 15:33:00,1.52969,1.52969,1.52909,1.52955,40800001.0
2008-05-29 15:34:00,1.52969,1.52998,1.52969,1.52982,30500000.0
2008-05-29 15:35:00,1.52991,1.53006,1.52966,1.52966,43200000.0
2008-05-29 15:36:00,1.5299,1.52998,1.52967,1.52967,54400000.0
2008-05-29 15:37:00,1.5297,1.52981,1.52961,1.52972,35300000.0
2008-05-29 15:38:00,1.52963,1.52987,1.52955,1.52964,37800000.0
2008-05-29 15:39:00,1.52924,1.52961,1.52924,1.52925,29200000.0
2008-05-29 15:40:00,1.52906,1.52917,1.52868,1.52868,37600001.0
2008-05-29 15:41:00,1.52856,1.52863,1.52805,1.52846,42600000.0
2008-05-29 15:42:00,1.5286,1.5289,1.5284,1.52871,28000000.0
2008-05-29 15:43:00,1.52888,1.52914,1.52863,1.52863,63000001.0
2008-05-29 15:44:00,1.52881,1.52905,1.52866,1.52895,34600000.0
2008-05-29 15:45:00,1.52879,1.52913,1.52879,1.52884,46700000.0
2008-05-29 15:46:00,1.52888,1.52915,1.52887,1.52907,48900000.0
2008-05-29 15:47:00,1.529,1.52979,1.529,1.52979,52800000.0
2008-05-29 15:48:00,1.52972,1.53041,1.52965,1.53005,45900000.0
2008-05-29 15:49:00,1.5301,1.5304,1.53008,1.53034,39400000.0
2008-05-29 15:50:00,1.53042,1.53069,1.53035,1.53057,32600000.0
2008-05-29 15:51:00,1.53069,1.53077,1.53044,1.53044,28600000.0
2008-05-29 15:52:00,1.53066,1.53073,1.5304,1.53048,41000000.0
2008-05-29 15:53:00,1.53029,1.53052,1.53013,1.53022,37200000.0
2008-05-29 15:54:00,1.53011,1.53025,1.52993,1.53025,28000000.0
2008-05-29 15:55:00,1.53006,1.53007,1.52977,1.5298,36800000.0
2008-05-29 15:56:00,1.52952,1.53011,1.52952,1.53007,27600000.0
2008-05-29 15:57:00,1.52999,1.53031,1.52985,1.52999,41400000.0
2008-05-29 15:58:00,1.53,1.53008,1.52982,1.52996,33700000.0
2008-05-29 15:59:00,1.52991,1.5301,1.52991,1.53003,47300000.0
2008-05-29 16:00:00,1.52999,1.53032,1.52999,1.53032,20800000.0
2008-05-29 16:01:00,1.53036,1.53086,1.53032,1.53032,38800000.0
2008-05-29 16:02:00,1.52999,1.53013,1.52983,1.53013,52300000.0
2008-05-29 16:03:00,1.53023,1.53045,1.53016,1.53028,51600000.0
2008-05-29 16:04:00,1.53022,1.53048,1.53014,1.53025,38200000.0
2008-05-29 16:05:00,1.53027,1.53027,1.53007,1.53026,40000000.0
2008-05-29 16:06:00,1.53,1.53042,1.52998,1.53025,52600000.0
2008-05-29 16:07:00,1.5304,1.53055,1.5303,1.53055,58600001.0
2008-05-29 16:08:00,1.53094,1.53109,1.53061,1.53095,42900000.0
2008-05-29 16:09:00,1.53104,1.53104,1.53061,1.53076,42200000.0
2008-05-29 16:10:00,1.53075,1.53118,1.53069,1.53118,40800000.0
2008-05-29 16:11:00,1.53091,1.53124,1.53091,1.5311,28800000.0
2008-05-29 16:12:00,1.53107,1.53136,1.53107,1.53131,23000000.0
2008-05-29 16:13:00,1.53134,1.53134,1.53108,1.53117,27000000.0
2008-05-29 16:14:00,1.53131,1.53131,1.53098,1.5313,42600000.0
2008-05-29 16:15:00,1.53102,1.53115,1.53087,1.53115,42600000.0
2008-05-29 16:16:00,1.53111,1.53119,1.53069,1.53075,33200000.0
2008-05-29 16:17:00,1.53055,1.53088,1.53045,1.53058,33200000.0
2008-05-29 16:18:00,1.5305,1.53057,1.53048,1.53048,34000000.0
2008-05-29 16:19:00,1.53072,1.53072,1.53044,1.53052,32700000.0
2008-05-29 16:20:00,1.53044,1.5305,1.53028,1.5304,57900000.0
2008-05-29 16:21:00,1.53043,1.53078,1.53036,1.53052,31200000.0
2008-05-29 16:22:00,1.53044,1.53053,1.53015,1.53015,44800000.0
2008-05-29 16:23:00,1.53003,1.53003,1.52936,1.52961,35400000.0
2008-05-29 16:24:00,1.52986,1.53006,1.52972,1.52986,19600000.0
2008-05-29 16:25:00,1.53015,1.53015,1.52956,1.52974,29200000.0
2008-05-29 16:26:00,1.53019,1.53019,1.52992,1.53002,37600000.0
2008-05-29 16:27:00,1.52989,1.53045,1.52989,1.53013,39900000.0
2008-05-29 16:28:00,1.53009,1.53045,1.52994,1.53005,51800000.0
2008-05-29 16:29:00,1.53027,1.53036,1.53003,1.53003,32600000.0
2008-05-29 16:30:00,1.53014,1.53016,1.52962,1.52998,54200000.0
2008-05-29 16:31:00,1.52976,1.53006,1.52954,1.52956,39900000.0
2008-05-29 16:32:00,1.52999,1.52999,1.52872,1.52895,32200000.0
2008-05-29 16:33:00,1.52886,1.52953,1.52873,1.52924,52400001.0
2008-05-29 16:34:00,1.52943,1.52947,1.5291,1.52946,46400000.0
2008-05-29 16:35:00,1.52948,1.52948,1.52927,1.52927,30400000.0
2008-05-29 16:36:00,1.52931,1.52936,1.52885,1.52913,42600000.0
2008-05-29 16:37:00,1.52947,1.52963,1.52915,1.52918,55600000.0
2008-05-29 16:38:00,1.52913,1.52927,1.52894,1.5291,46800000.0
2008-05-29 16:39:00,1.52937,1.52938,1.52907,1.52912,43300000.0
2008-05-29 16:40:00,1.52931,1.5294,1.52901,1.5294,32700000.0
2008-05-29 16:41:00,1.52961,1.52961,1.5287,1.52922,25400000.0
2008-05-29 16:42:00,1.52934,1.52937,1.52838,1.5284,36000000.0
2008-05-29 16:43:00,1.52825,1.52893,1.52825,1.52893,43100000.0
2008-05-29 16:44:00,1.52909,1.52925,1.529,1.52916,46300000.0
2008-05-29 16:45:00,1.52897,1.52937,1.52873,1.52895,51900000.0
2008-05-29 16:46:00,1.52912,1.52934,1.52896,1.52918,39400000.0
2008-05-29 16:47:00,1.52943,1.52985,1.52943,1.52946,32600000.0
2008-05-29 16:48:00,1.52985,1.52985,1.52945,1.52975,33000000.0
2008-05-29 16:49:00,1.52964,1.52964,1.52918,1.52918,31200000.0
2008-05-29 16:50:00,1.5291,1.52922,1.52901,1.52901,41000000.0
2008-05-29 16:51:00,1.5291,1.52916,1.52874,1.52901,31400000.0
2008-05-29 16:52:00,1.52889,1.52924,1.52889,1.52923,44400000.0
2008-05-29 16:53:00,1.5291,1.52914,1.52875,1.52914,64200000.0
2008-05-29 16:54:00,1.52925,1.52937,1.5292,1.52934,30000000.0
2008-05-29 16:55:00,1.52928,1.52928,1.52885,1.52897,58400001.0
2008-05-29 16:56:00,1.529,1.52918,1.52886,1.52904,33600000.0
2008-05-29 16:57:00,1.52888,1.52934,1.52885,1.52915,71100000.0
2008-05-29 16:58:00,1.52884,1.52904,1.52857,1.52859,36600000.0
2008-05-29 16:59:00,1.5287,1.52899,1.52812,1.52852,30600000.0
2008-05-29 17:00:00,1.52881,1.52905,1.52863,1.52879,38600000.0
2008-05-29 17:01:00,1.52885,1.52942,1.52885,1.52911,51600000.0
2008-05-29 17:02:00,1.52916,1.52932,1.52915,1.52915,53800001.0
2008-05-29 17:03:00,1.52921,1.52947,1.52921,1.5294,49400001.0
2008-05-29 17:04:00,1.52927,1.52991,1.52927,1.52991,30600000.0
2008-05-29 17:05:00,1.52993,1.53024,1.52956,1.53024,28200000.0
2008-05-29 17:06:00,1.53006,1.53006,1.52977,1.52992,38000000.0
2008-05-29 17:07:00,1.52991,1.53005,1.5298,1.5298,35000000.0
2008-05-29 17:08:00,1.52967,1.52975,1.52953,1.52967,32000000.0
2008-05-29 17:09:00,1.52964,1.52975,1.52945,1.52948,45800000.0
2008-05-29 17:10:00,1.52926,1.52945,1.52924,1.52941,48200000.0
2008-05-29 17:11:00,1.52945,1.52961,1.52932,1.52938,18600000.0
2008-05-29 17:12:00,1.52932,1.52947,1.52932,1.52946,29600000.0
2008-05-29 17:13:00,1.52913,1.5293,1.52898,1.5293,41600000.0
2008-05-29 17:14:00,1.52886,1.52946,1.52886,1.52892,44600000.0
2008-05-29 17:15:00,1.5292,1.52955,1.52902,1.52939,38400000.0
2008-05-29 17:16:00,1.52941,1.5296,1.52939,1.52939,26800000.0
2008-05-29 17:17:00,1.5295,1.52983,1.52921,1.52956,41700000.0
2008-05-29 17:18:00,1.52948,1.5299,1.52935,1.5299,46600001.0
2008-05-29 17:19:00,1.52984,1.52998,1.52971,1.52979,21200000.0
2008-05-29 17:20:00,1.5295,1.52982,1.5293,1.5293,36400000.0
2008-05-29 17:21:00,1.52978,1.53025,1.52942,1.53023,50300000.0
2008-05-29 17:22:00,1.53054,1.53054,1.52989,1.52989,60500000.0
2008-05-29 17:23:00,1.52959,1.53057,1.52959,1.53057,32800000.0
2008-05-29 17:24:00,1.53055,1.53055,1.53001,1.53019,37800000.0
2008-05-29 17:25:00,1.53011,1.53043,1.53011,1.53038,42300000.0
2008-05-29 17:26:00,1.53016,1.53016,1.5298,1.5298,35600000.0
2008-05-29 17:27:00,1.53,1.53,1.52955,1.52955,46900000.0
2008-05-29 17:28:00,1.52975,1.52994,1.52965,1.52984,43600000.0
2008-05-29 17:29:00,1.53008,1.53025,1.52976,1.52991,31200000.0
2008-05-29 17:30:00,1.52975,1.52987,1.5295,1.52975,39000000.0
2008-05-29 17:31:00,1.5298,1.53025,1.5298,1.5301,26600000.0
2008-05-29 17:32:00,1.52992,1.53022,1.52992,1.53005,41000001.0
2008-05-29 17:33:00,1.53011,1.53018,1.52986,1.52987,46600000.0
2008-05-29 17:34:00,1.52991,1.53007,1.5297,1.52989,32600000.0
2008-05-29 17:35:00,1.52997,1.53009,1.5299,1.53008,33000000.0
2008-05-29 17:36:00,1.52997,1.53025,1.52986,1.52986,46700000.0
2008-05-29 17:37:00,1.52982,1.52988,1.52898,1.52976,40700000.0
2008-05-29 17:38:00,1.52995,1.53035,1.52975,1.53008,44600000.0
2008-05-29 17:39:00,1.53035,1.53081,1.53025,1.53077,23600000.0
2008-05-29 17:40:00,1.53046,1.53067,1.53027,1.53027,46100000.0
2008-05-29 17:41:00,1.53019,1.53055,1.53015,1.53044,50800000.0
2008-05-29 17:42:00,1.53064,1.53084,1.53024,1.53084,36400000.0
2008-05-29 17:43:00,1.53093,1.53093,1.53049,1.53053,60000001.0
2008-05-29 17:44:00,1.53054,1.53066,1.53037,1.53037,90300000.0
2008-05-29 17:45:00,1.53041,1.53114,1.53041,1.53104,39800001.0
2008-05-29 17:46:00,1.53129,1.53142,1.53085,1.53142,47400000.0
2008-05-29 17:47:00,1.53142,1.53156,1.53124,1.53132,38000000.0
2008-05-29 17:48:00,1.53146,1.53172,1.53116,1.53172,42000000.0
2008-05-29 17:49:00,1.53178,1.53178,1.53118,1.53157,39200000.0
2008-05-29 17:50:00,1.53155,1.53192,1.53144,1.53192,25400000.0
2008-05-29 17:51:00,1.53181,1.53204,1.53143,1.53143,32600000.0
2008-05-29 17:52:00,1.53152,1.53152,1.53126,1.53136,36000000.0
2008-05-29 17:53:00,1.5314,1.53196,1.5314,1.53195,29200000.0
2008-05-29 17:54:00,1.53187,1.53231,1.53165,1.53218,42600000.0
2008-05-29 17:55:00,1.53218,1.5328,1.53191,1.5328,47300000.0
2008-05-29 17:56:00,1.53272,1.53286,1.53228,1.53228,26600000.0
2008-05-29 17:57:00,1.53234,1.53285,1.53207,1.53285,50500000.0
2008-05-29 17:58:00,1.53285,1.53315,1.53275,1.53315,74700001.0
2008-05-29 17:59:00,1.53273,1.53289,1.5326,1.53261,41800000.0
2008-05-29 18:00:00,1.53226,1.53232,1.53176,1.53183,44400000.0
2008-05-29 18:01:00,1.53164,1.53182,1.53109,1.53109,41900000.0
2008-05-29 18:02:00,1.53076,1.53102,1.53068,1.53102,59400000.0
2008-05-29 18:03:00,1.53109,1.53141,1.53102,1.53102,35400000.0
2008-05-29 18:04:00,1.53125,1.53138,1.53122,1.53122,34200000.0
2008-05-29 18:05:00,1.53154,1.53154,1.53137,1.5315,26000000.0
2008-05-29 18:06:00,1.5314,1.5317,1.53128,1.53137,44600000.0
2008-05-29 18:07:00,1.53131,1.53131,1.53093,1.53125,39200000.0
2008-05-29 18:08:00,1.53136,1.53136,1.53103,1.53114,49000000.0
2008-05-29 18:09:00,1.53099,1.53128,1.53099,1.53108,30600000.0
2008-05-29 18:10:00,1.53076,1.53076,1.53026,1.53032,23400000.0
2008-05-29 18:11:00,1.53011,1.53044,1.52974,1.52975,31200000.0
2008-05-29 18:12:00,1.52969,1.53,1.52969,1.53,30600000.0
2008-05-29 18:13:00,1.53004,1.53017,1.52985,1.53014,53400000.0
2008-05-29 18:14:00,1.52958,1.5302,1.52958,1.53012,28200000.0
2008-05-29 18:15:00,1.52991,1.53039,1.52991,1.5302,37600000.0
2008-05-29 18:16:00,1.53052,1.5306,1.53025,1.53025,43300000.0
2008-05-29 18:17:00,1.53032,1.53045,1.53009,1.53011,47900000.0
2008-05-29 18:18:00,1.53034,1.53036,1.52987,1.53026,29000000.0
2008-05-29 18:19:00,1.53016,1.53035,1.53006,1.53023,34700000.0
2008-05-29 18:20:00,1.53025,1.53034,1.52997,1.53019,49300000.0
2008-05-29 18:21:00,1.53065,1.53099,1.53052,1.53099,34800000.0
2008-05-29 18:22:00,1.53098,1.53126,1.53098,1.53108,48400000.0
2008-05-29 18:23:00,1.53115,1.53131,1.53106,1.5312,23400000.0
2008-05-29 18:24:00,1.53112,1.5313,1.53098,1.53123,44600000.0
2008-05-29 18:25:00,1.53146,1.53161,1.53115,1.53115,27000000.0
2008-05-29 18:26:00,1.53115,1.53136,1.53115,1.53116,35400000.0
2008-05-29 18:27:00,1.531,1.53128,1.53078,1.53127,38500000.0
2008-05-29 18:28:00,1.5311,1.53125,1.53101,1.53101,36800000.0
2008-05-29 18:29:00,1.53099,1.5312,1.5309,1.53104,31500000.0
2008-05-29 18:30:00,1.53124,1.53156,1.53124,1.5315,25400000.0
2008-05-29 18:31:00,1.53143,1.53144,1.53105,1.53119,40000000.0
2008-05-29 18:32:00,1.53151,1.53175,1.53134,1.53151,42700000.0
2008-05-29 18:33:00,1.53152,1.53154,1.5312,1.5312,48200000.0
2008-05-29 18:34:00,1.53126,1.53152,1.53126,1.53138,33300000.0
2008-05-29 18:35:00,1.53133,1.53153,1.53112,1.53153,25800000.0
2008-05-29 18:36:00,1.5314,1.53167,1.53123,1.53123,39600000.0
2008-05-29 18:37:00,1.53141,1.53141,1.53119,1.53119,31000000.0
2008-05-29 18:38:00,1.53123,1.53151,1.53111,1.53134,30200000.0
2008-05-29 18:39:00,1.53113,1.53128,1.53109,1.53113,23400000.0
2008-05-29 18:40:00,1.53087,1.5312,1.53087,1.53108,20400000.0
2008-05-29 18:41:00,1.53127,1.53131,1.53105,1.53131,33800000.0
2008-05-29 18:42:00,1.5313,1.53187,1.53121,1.53187,52600000.0
2008-05-29 18:43:00,1.53166,1.53166,1.53098,1.5315,35400000.0
2008-05-29 18:44:00,1.53173,1.532,1.53168,1.53186,24200000.0
2008-05-29 18:45:00,1.53224,1.53235,1.53192,1.53192,20600000.0
2008-05-29 18:46:00,1.53209,1.53209,1.53172,1.53172,32400000.0
2008-05-29 18:47:00,1.53175,1.53175,1.53142,1.53142,30200000.0
2008-05-29 18:48:00,1.5315,1.53183,1.5315,1.53158,21000000.0
2008-05-29 18:49:00,1.53157,1.53157,1.53135,1.53146,105999999.0
2008-05-29 18:50:00,1.53155,1.53179,1.53146,1.53171,37400000.0
2008-05-29 18:51:00,1.53189,1.53204,1.53171,1.53171,54400000.0
2008-05-29 18:52:00,1.53138,1.53168,1.53138,1.53139,46600000.0
2008-05-29 18:53:00,1.53137,1.53137,1.53111,1.53126,26000000.0
2008-05-29 18:54:00,1.53141,1.53146,1.53112,1.53145,29600000.0
2008-05-29 18:55:00,1.53136,1.53146,1.53124,1.53146,23400000.0
2008-05-29 18:56:00,1.53113,1.53146,1.53108,1.53108,39200000.0
2008-05-29 18:57:00,1.53152,1.53178,1.53152,1.53178,38000000.0
2008-05-29 18:58:00,1.53179,1.53179,1.53149,1.53149,63800000.0
2008-05-29 18:59:00,1.53169,1.53187,1.53149,1.53179,38400001.0
2008-05-29 19:00:00,1.53166,1.53166,1.53123,1.53132,42800000.0
2008-05-29 19:01:00,1.53152,1.53174,1.53113,1.53174,53900000.0
2008-05-29 19:02:00,1.53168,1.53168,1.5312,1.5312,37500000.0
2008-05-29 19:03:00,1.53089,1.53113,1.53064,1.53101,55800000.0
2008-05-29 19:04:00,1.53099,1.5314,1.53099,1.53136,35600000.0
2008-05-29 19:05:00,1.53148,1.53155,1.53114,1.53124,31600000.0
2008-05-29 19:06:00,1.53134,1.5314,1.53122,1.53134,25200000.0
2008-05-29 19:07:00,1.53131,1.53159,1.53125,1.53147,63300001.0
2008-05-29 19:08:00,1.53093,1.531,1.53076,1.5309,39200000.0
2008-05-29 19:09:00,1.53103,1.53116,1.53082,1.53113,35400000.0
2008-05-29 19:10:00,1.53154,1.53184,1.53137,1.53137,43400000.0
2008-05-29 19:11:00,1.53169,1.53171,1.53146,1.53167,47000000.0
2008-05-29 19:12:00,1.53142,1.53187,1.53142,1.53187,36900000.0
2008-05-29 19:13:00,1.53184,1.53199,1.53166,1.53199,35200000.0
2008-05-29 19:14:00,1.53176,1.53211,1.53176,1.53211,37600000.0
2008-05-29 19:15:00,1.53192,1.53225,1.53178,1.53222,38600001.0
2008-05-29 19:16:00,1.53202,1.53272,1.53202,1.53261,35200000.0
2008-05-29 19:17:00,1.53275,1.533,1.53269,1.533,40000000.0
2008-05-29 19:18:00,1.53291,1.53293,1.53261,1.53289,51300001.0
2008-05-29 19:19:00,1.53296,1.53296,1.53219,1.53224,47600001.0
2008-05-29 19:20:00,1.53217,1.53226,1.53189,1.53215,36400000.0
2008-05-29 19:21:00,1.53166,1.53179,1.5314,1.53164,30800000.0
2008-05-29 19:22:00,1.53156,1.53165,1.53137,1.53165,21500000.0
2008-05-29 19:23:00,1.5315,1.53173,1.53129,1.5317,47600000.0
2008-05-29 19:24:00,1.53153,1.53185,1.53152,1.53163,35800000.0
2008-05-29 19:25:00,1.53161,1.53161,1.53124,1.53146,29200000.0
2008-05-29 19:26:00,1.53139,1.53164,1.53121,1.53149,38600000.0
2008-05-29 19:27:00,1.53148,1.5317,1.53128,1.53161,24800000.0
2008-05-29 19:28:00,1.53171,1.53205,1.53162,1.53182,42200000.0
2008-05-29 19:29:00,1.53195,1.53209,1.53167,1.53206,28800000.0
2008-05-29 19:30:00,1.53203,1.5321,1.53154,1.53154,61600000.0
2008-05-29 19:31:00,1.53143,1.53143,1.53093,1.53111,55000000.0
2008-05-29 19:32:00,1.53113,1.53118,1.53101,1.53109,58200001.0
2008-05-29 19:33:00,1.53126,1.5315,1.53108,1.5315,36400000.0
2008-05-29 19:34:00,1.53131,1.53158,1.53131,1.53149,33000000.0
2008-05-29 19:35:00,1.53165,1.53173,1.53128,1.53173,50500000.0
2008-05-29 19:36:00,1.53167,1.53196,1.53167,1.53185,28000000.0
2008-05-29 19:37:00,1.53186,1.53186,1.53141,1.53141,36400000.0
2008-05-29 19:38:00,1.53158,1.53208,1.53158,1.53199,26500000.0
2008-05-29 19:39:00,1.53217,1.53247,1.53215,1.53247,40600001.0
2008-05-29 19:40:00,1.53247,1.53279,1.53247,1.53258,57500000.0
2008-05-29 19:41:00,1.53292,1.53314,1.53279,1.53279,49900000.0
2008-05-29 19:42:00,1.53276,1.53311,1.53276,1.5331,39600000.0
2008-05-29 19:43:00,1.53296,1.533,1.53257,1.53296,30800000.0
2008-05-29 19:44:00,1.53294,1.53298,1.53285,1.53298,53400000.0
2008-05-29 19:45:00,1.53267,1.53273,1.53211,1.53211,32600000.0
2008-05-29 19:46:00,1.53197,1.53209,1.53135,1.53135,43600000.0
2008-05-29 19:47:00,1.53184,1.53184,1.53146,1.53169,41400001.0
2008-05-29 19:48:00,1.53179,1.53184,1.53174,1.5318,40400000.0
2008-05-29 19:49:00,1.53185,1.53193,1.53169,1.53193,51000000.0
2008-05-29 19:50:00,1.53193,1.53193,1.53155,1.53179,32600000.0
2008-05-29 19:51:00,1.53164,1.53193,1.53164,1.53193,33600000.0
2008-05-29 19:52:00,1.53223,1.53223,1.53189,1.53191,22200000.0
2008-05-29 19:53:00,1.53197,1.53215,1.53179,1.53179,70900000.0
2008-05-29 19:54:00,1.5317,1.5317,1.53156,1.53156,32600000.0
2008-05-29 19:55:00,1.53143,1.53152,1.53123,1.53123,31700000.0
2008-05-29 19:56:00,1.53121,1.53143,1.53095,1.53106,28800000.0
2008-05-29 19:57:00,1.53109,1.53109,1.53063,1.53087,23200000.0
2008-05-29 19:58:00,1.53078,1.53088,1.53067,1.53067,33600000.0
2008-05-29 19:59:00,1.53112,1.53136,1.53106,1.5311,31200000.0
2008-05-29 20:00:00,1.53135,1.5314,1.53107,1.53109,51900000.0
2008-05-29 20:01:00,1.5316,1.53169,1.53141,1.53144,47400000.0
2008-05-29 20:02:00,1.53149,1.53149,1.53113,1.53135,40200000.0
2008-05-29 20:03:00,1.5315,1.5315,1.53117,1.53148,37200000.0
2008-05-29 20:04:00,1.53152,1.53152,1.53105,1.5315,56000001.0
2008-05-29 20:05:00,1.53154,1.53162,1.53133,1.53137,30400000.0
2008-05-29 20:06:00,1.53132,1.53162,1.53121,1.53142,31900000.0
2008-05-29 20:07:00,1.53128,1.53166,1.53108,1.53161,35400000.0
2008-05-29 20:08:00,1.5316,1.5316,1.53097,1.53106,32600000.0
2008-05-29 20:09:00,1.53116,1.5313,1.53116,1.5313,29600000.0
2008-05-29 20:10:00,1.53103,1.53151,1.53103,1.53151,56900000.0
2008-05-29 20:11:00,1.53158,1.53158,1.53108,1.53118,42100000.0
2008-05-29 20:12:00,1.53127,1.53127,1.5309,1.53106,48000000.0
2008-05-29 20:13:00,1.53118,1.53118,1.53088,1.53092,28200000.0
2008-05-29 20:14:00,1.53087,1.5312,1.53032,1.53114,25800000.0
2008-05-29 20:15:00,1.53091,1.53111,1.5307,1.53088,31800000.0
2008-05-29 20:16:00,1.53079,1.53079,1.53041,1.5306,39200000.0
2008-05-29 20:17:00,1.53063,1.53083,1.53024,1.53073,41000000.0
2008-05-29 20:18:00,1.53102,1.53107,1.53083,1.53091,38400000.0
2008-05-29 20:19:00,1.53103,1.53103,1.53053,1.53066,27800000.0
2008-05-29 20:20:00,1.53082,1.53094,1.53064,1.53064,19800000.0
2008-05-29 20:21:00,1.53059,1.53061,1.53041,1.53041,29000000.0
2008-05-29 20:22:00,1.53035,1.53039,1.53018,1.53019,41300000.0
2008-05-29 20:23:00,1.53009,1.5301,1.52973,1.52992,45800000.0
2008-05-29 20:24:00,1.53008,1.53022,1.53002,1.53015,37600000.0
2008-05-29 20:25:00,1.53049,1.53049,1.53013,1.53019,45200000.0
2008-05-29 20:26:00,1.53009,1.53072,1.53009,1.53069,34000000.0
2008-05-29 20:27:00,1.53086,1.53086,1.53032,1.53052,50100000.0
2008-05-29 20:28:00,1.53079,1.53117,1.53079,1.53094,18400000.0
2008-05-29 20:29:00,1.53131,1.53185,1.53099,1.53185,37600000.0
2008-05-29 20:30:00,1.53189,1.532,1.5318,1.532,32600000.0
2008-05-29 20:31:00,1.53195,1.53202,1.53137,1.53171,49800000.0
2008-05-29 20:32:00,1.53171,1.53194,1.53144,1.53194,36600000.0
2008-05-29 20:33:00,1.53199,1.53199,1.53171,1.53171,42400000.0
2008-05-29 20:34:00,1.53166,1.53174,1.53155,1.53173,42200000.0
2008-05-29 20:35:00,1.53155,1.53155,1.53103,1.5315,31400000.0
2008-05-29 20:36:00,1.5322,1.53275,1.53211,1.53272,62400001.0
2008-05-29 20:37:00,1.5328,1.53295,1.53259,1.53285,36800000.0
2008-05-29 20:38:00,1.533,1.533,1.53255,1.53265,41100000.0
2008-05-29 20:39:00,1.53267,1.53335,1.53267,1.53293,43200000.0
2008-05-29 20:40:00,1.53311,1.53359,1.53306,1.53326,44300000.0
2008-05-29 20:41:00,1.53343,1.53369,1.53323,1.53341,51800000.0
2008-05-29 20:42:00,1.53319,1.53343,1.5328,1.53343,33800000.0
2008-05-29 20:43:00,1.53353,1.53353,1.53232,1.53232,44600000.0
2008-05-29 20:44:00,1.53275,1.53277,1.53237,1.53267,29900000.0
2008-05-29 20:45:00,1.53273,1.533,1.53254,1.53266,73600002.0
2008-05-29 20:46:00,1.53282,1.53282,1.53254,1.53254,36900000.0
2008-05-29 20:47:00,1.53221,1.53253,1.53207,1.53252,29600000.0
2008-05-29 20:48:00,1.53244,1.5329,1.53244,1.5329,39000000.0
2008-05-29 20:49:00,1.53293,1.53299,1.53293,1.53294,29000000.0
2008-05-29 20:50:00,1.53286,1.53291,1.53273,1.53291,38200000.0
2008-05-29 20:51:00,1.5329,1.53315,1.53289,1.53292,44400001.0
2008-05-29 20:52:00,1.53281,1.53299,1.53266,1.53287,23700000.0
2008-05-29 20:53:00,1.5328,1.53285,1.53263,1.53263,28200000.0
2008-05-29 20:54:00,1.5322,1.53257,1.53217,1.53222,53000000.0
2008-05-29 20:55:00,1.53224,1.53283,1.53222,1.53283,26400000.0
2008-05-29 20:56:00,1.53278,1.53303,1.53278,1.53299,49000001.0
2008-05-29 20:57:00,1.5328,1.53299,1.53276,1.53285,49500000.0
2008-05-29 20:58:00,1.53281,1.53297,1.53276,1.53282,45800000.0
2008-05-29 20:59:00,1.53274,1.53303,1.53269,1.53303,45400000.0
2008-05-29 21:00:00,1.53255,1.53255,1.53236,1.5324,41100000.0
2008-05-29 21:01:00,1.53254,1.53254,1.53188,1.53188,30000000.0
2008-05-29 21:02:00,1.5323,1.53245,1.53195,1.53223,44300000.0
2008-05-29 21:03:00,1.53212,1.53219,1.53196,1.53197,45000000.0
2008-05-29 21:04:00,1.53204,1.53204,1.53108,1.53121,20800000.0
2008-05-29 21:05:00,1.53099,1.53151,1.53099,1.53141,50300000.0
2008-05-29 21:06:00,1.53155,1.53157,1.53133,1.53157,20800000.0
2008-05-29 21:07:00,1.53165,1.53194,1.53135,1.53194,24600000.0
2008-05-29 21:08:00,1.53165,1.53184,1.53165,1.53178,45100000.0
2008-05-29 21:09:00,1.53177,1.53193,1.53169,1.5319,30600000.0
2008-05-29 21:10:00,1.53206,1.53293,1.53206,1.5322,35900000.0
2008-05-29 21:11:00,1.53208,1.53246,1.53195,1.53217,25600000.0
2008-05-29 21:12:00,1.53212,1.53225,1.532,1.53225,37600000.0
2008-05-29 21:13:00,1.53211,1.53226,1.53203,1.53203,34600000.0
2008-05-29 21:14:00,1.53199,1.53271,1.53197,1.53251,47600000.0
2008-05-29 21:15:00,1.53258,1.53274,1.5325,1.53263,51600000.0
2008-05-29 21:16:00,1.53274,1.53292,1.53255,1.53271,45300000.0
2008-05-29 21:17:00,1.53268,1.53291,1.53253,1.53253,41500000.0
2008-05-29 21:18:00,1.53303,1.53337,1.53271,1.53292,28000000.0
2008-05-29 21:19:00,1.53314,1.53359,1.53314,1.53344,35400000.0
2008-05-29 21:20:00,1.5336,1.53373,1.53346,1.53358,29200000.0
2008-05-29 21:21:00,1.53361,1.53415,1.53361,1.53403,26600000.0
2008-05-29 21:22:00,1.53343,1.53378,1.53319,1.53325,45100000.0
2008-05-29 21:23:00,1.5332,1.53334,1.53286,1.5333,46800000.0
2008-05-29 21:24:00,1.53308,1.53339,1.53286,1.53294,71399999.0
2008-05-29 21:25:00,1.53298,1.53334,1.53297,1.53324,62700000.0
2008-05-29 21:26:00,1.53348,1.53377,1.53341,1.53355,43700000.0
2008-05-29 21:27:00,1.53369,1.53374,1.53354,1.53368,37200000.0
2008-05-29 21:28:00,1.53356,1.53377,1.53352,1.53361,30800000.0
2008-05-29 21:29:00,1.53365,1.53382,1.53358,1.53381,30600000.0
2008-05-29 21:30:00,1.53381,1.53396,1.53381,1.53396,27500000.0
2008-05-29 21:31:00,1.5339,1.53392,1.53373,1.53388,28400000.0
2008-05-29 21:32:00,1.53412,1.53418,1.53402,1.53404,21800000.0
2008-05-29 21:33:00,1.53406,1.53412,1.53382,1.53396,32800000.0
2008-05-29 21:34:00,1.53402,1.5343,1.53402,1.53427,35200000.0
2008-05-29 21:35:00,1.53422,1.53436,1.53389,1.53436,26700000.0
2008-05-29 21:36:00,1.53445,1.53445,1.53399,1.53421,30400000.0
2008-05-29 21:37:00,1.5342,1.5342,1.53382,1.53395,63200000.0
2008-05-29 21:38:00,1.53394,1.53394,1.5337,1.5337,24600000.0
2008-05-29 21:39:00,1.53364,1.53393,1.53364,1.53393,39800000.0
2008-05-29 21:40:00,1.53353,1.53425,1.53353,1.53425,23200000.0
2008-05-29 21:41:00,1.53445,1.53445,1.53409,1.53443,27000000.0
2008-05-29 21:42:00,1.53459,1.5347,1.53436,1.53436,22000000.0
2008-05-29 21:43:00,1.53461,1.53477,1.53459,1.53477,73200000.0
2008-05-29 21:44:00,1.53449,1.53449,1.53404,1.53404,22600000.0
2008-05-29 21:45:00,1.5341,1.53413,1.53356,1.53402,50800000.0
2008-05-29 21:46:00,1.53399,1.53405,1.5334,1.5334,32600000.0
2008-05-29 21:47:00,1.5334,1.53378,1.5334,1.53352,21000000.0
2008-05-29 21:48:00,1.53328,1.53359,1.53299,1.53299,46700000.0
2008-05-29 21:49:00,1.53299,1.5331,1.53294,1.5331,29400000.0
2008-05-29 21:50:00,1.53286,1.53305,1.53286,1.53299,26400000.0
2008-05-29 21:51:00,1.53303,1.53331,1.53279,1.53331,44800000.0
2008-05-29 21:52:00,1.5333,1.53352,1.53321,1.53336,56000001.0
2008-05-29 21:53:00,1.53338,1.53352,1.5332,1.5332,35200000.0
2008-05-29 21:54:00,1.53315,1.53338,1.53297,1.53321,47400000.0
2008-05-29 21:55:00,1.53317,1.53329,1.53307,1.53307,52200000.0
2008-05-29 21:56:00,1.53335,1.53361,1.53332,1.53361,42800000.0
2008-05-29 21:57:00,1.53371,1.53371,1.53313,1.5335,39200000.0
2008-05-29 21:58:00,1.53351,1.53351,1.53316,1.53316,31500000.0
2008-05-29 21:59:00,1.5331,1.53317,1.53269,1.53269,48500000.0
2008-05-29 22:00:00,1.53306,1.53329,1.53295,1.53323,41800000.0
2008-05-29 22:01:00,1.5331,1.53324,1.53287,1.53299,38000000.0
2008-05-29 22:02:00,1.53293,1.53303,1.53277,1.53278,42100000.0
2008-05-29 22:03:00,1.53284,1.53313,1.53284,1.53301,21200000.0
2008-05-29 22:04:00,1.53298,1.53319,1.53293,1.53301,35600000.0
2008-05-29 22:05:00,1.53317,1.53335,1.5331,1.53325,32700000.0
2008-05-29 22:06:00,1.53321,1.53321,1.53272,1.53272,39300000.0
2008-05-29 22:07:00,1.53282,1.53327,1.53282,1.53327,50800000.0
2008-05-29 22:08:00,1.53318,1.53362,1.53318,1.53341,35000000.0
2008-05-29 22:09:00,1.53328,1.53332,1.53303,1.5331,25000000.0
2008-05-29 22:10:00,1.53315,1.53328,1.53305,1.53328,32600000.0
2008-05-29 22:11:00,1.53322,1.53346,1.53317,1.53317,44900000.0
2008-05-29 22:12:00,1.53319,1.53319,1.53296,1.53312,63700000.0
2008-05-29 22:13:00,1.53296,1.53296,1.53276,1.53276,25800000.0
2008-05-29 22:14:00,1.53259,1.53284,1.53242,1.53242,30600000.0
2008-05-29 22:15:00,1.53258,1.53258,1.53231,1.53242,95399998.0
2008-05-29 22:16:00,1.53234,1.53239,1.532,1.532,37800000.0
2008-05-29 22:17:00,1.53173,1.53217,1.53164,1.53187,38000000.0
2008-05-29 22:18:00,1.53177,1.53197,1.53145,1.53182,55200000.0
2008-05-29 22:19:00,1.53211,1.53232,1.5321,1.5321,37400000.0
2008-05-29 22:20:00,1.53217,1.53226,1.5319,1.53205,50600000.0
2008-05-29 22:21:00,1.53203,1.53231,1.53193,1.53217,29200000.0
2008-05-29 22:22:00,1.53216,1.53242,1.53216,1.53218,63200001.0
2008-05-29 22:23:00,1.53202,1.53202,1.5318,1.5318,25200000.0
2008-05-29 22:24:00,1.53196,1.53203,1.53169,1.53174,39500000.0
2008-05-29 22:25:00,1.53167,1.53182,1.53164,1.53182,37000000.0
2008-05-29 22:26:00,1.53171,1.53232,1.53171,1.53232,24600000.0
2008-05-29 22:27:00,1.53187,1.53218,1.53187,1.53199,37200000.0
2008-05-29 22:28:00,1.53189,1.53209,1.53176,1.53186,76900000.0
2008-05-29 22:29:00,1.53192,1.53202,1.53181,1.53194,32600000.0
2008-05-29 22:30:00,1.53193,1.532,1.53183,1.53188,34200000.0
2008-05-29 22:31:00,1.53129,1.53199,1.53129,1.53199,49200001.0
2008-05-29 22:32:00,1.53204,1.53204,1.53189,1.53201,35200000.0
2008-05-29 22:33:00,1.53186,1.53201,1.53186,1.53196,40900000.0
2008-05-29 22:34:00,1.53244,1.53269,1.53203,1.53264,38200000.0
2008-05-29 22:35:00,1.53277,1.53277,1.53209,1.53231,32800000.0
2008-05-29 22:36:00,1.53244,1.53275,1.53185,1.53185,30200000.0
2008-05-29 22:37:00,1.53231,1.53244,1.53225,1.53239,36800000.0
2008-05-29 22:38:00,1.53254,1.5327,1.53238,1.53254,28400000.0
2008-05-29 22:39:00,1.5326,1.53277,1.53254,1.53272,27000000.0
2008-05-29 22:40:00,1.53286,1.53286,1.53232,1.53232,56200001.0
2008-05-29 22:41:00,1.53262,1.53284,1.53262,1.53284,23200000.0
2008-05-29 22:42:00,1.53282,1.53294,1.53237,1.53237,29600000.0
2008-05-29 22:43:00,1.53247,1.53255,1.53237,1.53242,38400001.0
2008-05-29 22:44:00,1.53239,1.53247,1.53214,1.53237,37500000.0
2008-05-29 22:45:00,1.53231,1.53248,1.53207,1.53248,26000000.0
2008-05-29 22:46:00,1.53248,1.53275,1.53248,1.53257,18400000.0
2008-05-29 22:47:00,1.53259,1.53259,1.53221,1.53229,40900000.0
2008-05-29 22:48:00,1.53216,1.53265,1.53216,1.53254,30400000.0
2008-05-29 22:49:00,1.53227,1.53244,1.532,1.53233,36100000.0
2008-05-29 22:50:00,1.53239,1.53279,1.53239,1.53264,45000000.0
2008-05-29 22:51:00,1.53268,1.53268,1.53193,1.53193,23600000.0
2008-05-29 22:52:00,1.53196,1.5321,1.53181,1.53199,35400000.0
2008-05-29 22:53:00,1.53213,1.53231,1.53197,1.53212,28000000.0
2008-05-29 22:54:00,1.5321,1.53223,1.53199,1.53199,18400000.0
2008-05-29 22:55:00,1.53212,1.53212,1.53183,1.53186,23400000.0
2008-05-29 22:56:00,1.53218,1.53218,1.53202,1.53202,35600000.0
2008-05-29 22:57:00,1.53214,1.53255,1.53214,1.53236,49200000.0
2008-05-29 22:58:00,1.53289,1.53296,1.53255,1.53256,29300000.0
2008-05-29 22:59:00,1.53269,1.53282,1.53256,1.53271,107000001.0
2008-05-29 23:00:00,1.53247,1.53263,1.53227,1.53227,34000000.0
2008-05-29 23:01:00,1.53254,1.53276,1.53233,1.53253,23200000.0
2008-05-29 23:02:00,1.53237,1.53248,1.53203,1.53203,32800000.0
2008-05-29 23:03:00,1.5321,1.53222,1.53192,1.53192,49800000.0
2008-05-29 23:04:00,1.53164,1.5318,1.53137,1.53158,28400000.0
2008-05-29 23:05:00,1.53179,1.53213,1.53179,1.53213,30400000.0
2008-05-29 23:06:00,1.53205,1.5322,1.53202,1.5322,33300000.0
2008-05-29 23:07:00,1.53213,1.53225,1.53204,1.53216,24400000.0
2008-05-29 23:08:00,1.53201,1.53205,1.53177,1.53183,44800000.0
2008-05-29 23:09:00,1.53181,1.53208,1.53173,1.53178,45300000.0
2008-05-29 23:10:00,1.53179,1.53194,1.53156,1.53167,19000000.0
2008-05-29 23:11:00,1.5318,1.5318,1.53157,1.53166,39600000.0
2008-05-29 23:12:00,1.53195,1.53211,1.53189,1.53206,26600000.0
2008-05-29 23:13:00,1.53167,1.53262,1.53167,1.53252,32700000.0
2008-05-29 23:14:00,1.53275,1.5328,1.53264,1.53275,25400000.0
2008-05-29 23:15:00,1.53272,1.53278,1.53209,1.53269,51600000.0
2008-05-29 23:16:00,1.53275,1.53442,1.53275,1.53431,42800000.0
2008-05-29 23:17:00,1.53431,1.53449,1.53342,1.53342,40200000.0
2008-05-29 23:18:00,1.53347,1.53355,1.53316,1.53336,47000000.0
2008-05-29 23:19:00,1.53332,1.53352,1.53327,1.53337,12600000.0
2008-05-29 23:20:00,1.53346,1.53351,1.53307,1.53326,40200000.0
2008-05-29 23:21:00,1.5335,1.5335,1.53331,1.53331,43600000.0
2008-05-29 23:22:00,1.53339,1.53362,1.53324,1.5336,23600000.0
2008-05-29 23:23:00,1.53334,1.53345,1.53327,1.53327,33900000.0
2008-05-29 23:24:00,1.53311,1.53346,1.5331,1.5331,34000000.0
2008-05-29 23:25:00,1.53321,1.53327,1.53308,1.53315,56900000.0
2008-05-29 23:26:00,1.53325,1.53334,1.53309,1.5333,30400000.0
2008-05-29 23:27:00,1.5331,1.53323,1.5331,1.5331,31600000.0
2008-05-29 23:28:00,1.5331,1.53335,1.53304,1.53304,49000000.0
2008-05-29 23:29:00,1.53307,1.53335,1.53291,1.53316,60300001.0
2008-05-29 23:30:00,1.53334,1.53342,1.53309,1.53329,41200000.0
2008-05-29 23:31:00,1.53358,1.53377,1.53341,1.53371,41200000.0
2008-05-29 23:32:00,1.53351,1.53376,1.53351,1.53366,38000000.0
2008-05-29 23:33:00,1.53363,1.53363,1.53341,1.53346,38300001.0
2008-05-29 23:34:00,1.53352,1.53389,1.53346,1.53389,44700000.0
2008-05-29 23:35:00,1.53381,1.53383,1.53368,1.53368,23400000.0
2008-05-29 23:36:00,1.53385,1.53407,1.53385,1.53403,23800000.0
2008-05-29 23:37:00,1.53414,1.53437,1.53414,1.53434,29100000.0
2008-05-29 23:38:00,1.5344,1.53443,1.53425,1.53436,44600000.0
2008-05-29 23:39:00,1.53442,1.53451,1.53426,1.53451,41600000.0
2008-05-29 23:40:00,1.53466,1.53466,1.53437,1.53444,12400000.0
2008-05-29 23:41:00,1.53474,1.53476,1.53426,1.53426,33600000.0
2008-05-29 23:42:00,1.53474,1.53474,1.53446,1.5346,25600000.0
2008-05-29 23:43:00,1.53453,1.53453,1.53388,1.53436,54000000.0
2008-05-29 23:44:00,1.53436,1.5346,1.53426,1.5346,39800000.0
2008-05-29 23:45:00,1.53454,1.53469,1.53426,1.53449,38800000.0
2008-05-29 23:46:00,1.53464,1.53464,1.53387,1.53439,38900000.0
2008-05-29 23:47:00,1.53438,1.53438,1.53419,1.53431,16200000.0
2008-05-29 23:48:00,1.53421,1.53421,1.5338,1.534,30600000.0
2008-05-29 23:49:00,1.53407,1.5341,1.53372,1.53392,30600000.0
2008-05-29 23:50:00,1.53396,1.53399,1.53366,1.53382,34800000.0
2008-05-29 23:51:00,1.53397,1.53402,1.53372,1.53387,53800000.0
2008-05-29 23:52:00,1.53395,1.53402,1.53366,1.53397,28200000.0
2008-05-29 23:53:00,1.53415,1.53415,1.53377,1.53406,25400000.0
2008-05-29 23:54:00,1.53406,1.53406,1.53331,1.53331,23400000.0
2008-05-29 23:55:00,1.53384,1.53402,1.53384,1.53392,41700000.0
2008-05-29 23:56:00,1.53386,1.53386,1.53343,1.53355,59400002.0
2008-05-29 23:57:00,1.5336,1.53411,1.5336,1.53411,34800000.0
2008-05-29 23:58:00,1.53406,1.53429,1.53383,1.53429,35200000.0
2008-05-29 23:59:00,1.53438,1.53448,1.53418,1.53428,52900000.0
2008-05-30 00:00:00,1.53458,1.53476,1.53447,1.53456,72100000.0
2008-05-30 00:01:00,1.5344,1.53469,1.5344,1.53469,32700000.0
2008-05-30 00:02:00,1.5348,1.53517,1.53445,1.53468,36600000.0
2008-05-30 00:03:00,1.53451,1.53461,1.53441,1.53446,38800000.0
2008-05-30 00:04:00,1.53455,1.53467,1.53455,1.53461,19800000.0
2008-05-30 00:05:00,1.53461,1.53466,1.53441,1.53456,35400000.0
2008-05-30 00:06:00,1.53445,1.53462,1.53438,1.53438,44400000.0
2008-05-30 00:07:00,1.53458,1.53475,1.5345,1.53461,40200000.0
2008-05-30 00:08:00,1.53466,1.53471,1.53448,1.53468,56800000.0
2008-05-30 00:09:00,1.53454,1.53463,1.53429,1.53445,37600000.0
2008-05-30 00:10:00,1.53468,1.53513,1.53468,1.5347,26700000.0
2008-05-30 00:11:00,1.53457,1.53457,1.53428,1.53428,30600000.0
2008-05-30 00:12:00,1.53453,1.53453,1.5342,1.53423,28000000.0
2008-05-30 00:13:00,1.53444,1.53453,1.53413,1.53451,30800000.0
2008-05-30 00:14:00,1.53435,1.53448,1.53421,1.53448,34000000.0
2008-05-30 00:15:00,1.53423,1.53454,1.53423,1.5344,29400000.0
2008-05-30 00:16:00,1.53434,1.53434,1.53363,1.53386,61700001.0
2008-05-30 00:17:00,1.53391,1.53396,1.53374,1.53379,50700000.0
2008-05-30 00:18:00,1.53389,1.53394,1.53369,1.53369,35100000.0
2008-05-30 00:19:00,1.53387,1.53394,1.5338,1.5339,40000000.0
2008-05-30 00:20:00,1.53389,1.53391,1.53354,1.53391,33000000.0
2008-05-30 00:21:00,1.53383,1.53417,1.5338,1.53417,30600000.0
2008-05-30 00:22:00,1.53433,1.53433,1.53408,1.53408,27200000.0
2008-05-30 00:23:00,1.53414,1.53421,1.53364,1.53394,47300000.0
2008-05-30 00:24:00,1.53404,1.53411,1.53403,1.53411,20600000.0
2008-05-30 00:25:00,1.53398,1.53416,1.53389,1.53404,47400000.0
2008-05-30 00:26:00,1.53406,1.53411,1.53391,1.53406,33200000.0
2008-05-30 00:27:00,1.53411,1.53411,1.53398,1.53403,26400000.0
2008-05-30 00:28:00,1.53413,1.53421,1.53391,1.53404,34800000.0
2008-05-30 00:29:00,1.53399,1.53419,1.53395,1.53404,25400000.0
2008-05-30 00:30:00,1.53384,1.53423,1.53384,1.53413,30600000.0
2008-05-30 00:31:00,1.53412,1.53416,1.53402,1.53402,22400000.0
2008-05-30 00:32:00,1.5341,1.53446,1.5341,1.53425,28200000.0
2008-05-30 00:33:00,1.53462,1.53471,1.53445,1.53455,23400000.0
2008-05-30 00:34:00,1.5346,1.53462,1.53439,1.53451,23400000.0
2008-05-30 00:35:00,1.53471,1.53471,1.53451,1.53466,26800000.0
2008-05-30 00:36:00,1.53459,1.53459,1.53435,1.5344,23600000.0
2008-05-30 00:37:00,1.53442,1.53442,1.53422,1.53431,52000001.0
2008-05-30 00:38:00,1.53425,1.53435,1.53415,1.5342,39800000.0
2008-05-30 00:39:00,1.5342,1.53442,1.53412,1.53435,45900000.0
2008-05-30 00:40:00,1.53416,1.53416,1.53372,1.53372,32800000.0
2008-05-30 00:41:00,1.53375,1.53375,1.53333,1.53333,21800000.0
2008-05-30 00:42:00,1.53335,1.53348,1.53301,1.53301,36000000.0
2008-05-30 00:43:00,1.53271,1.53305,1.53253,1.53299,29400000.0
2008-05-30 00:44:00,1.533,1.533,1.53287,1.53295,27000000.0
2008-05-30 00:45:00,1.53302,1.53313,1.53292,1.53303,34400000.0
2008-05-30 00:46:00,1.53312,1.5332,1.53302,1.53317,20800000.0
2008-05-30 00:47:00,1.5331,1.5332,1.53302,1.53314,35000000.0
2008-05-30 00:48:00,1.53285,1.53326,1.53285,1.53297,23400000.0
2008-05-30 00:49:00,1.53305,1.53312,1.53279,1.53312,31200000.0
2008-05-30 00:50:00,1.53295,1.53344,1.53294,1.53344,25800000.0
2008-05-30 00:51:00,1.53333,1.53339,1.53313,1.53338,57100001.0
2008-05-30 00:52:00,1.53313,1.53334,1.53313,1.53334,27000000.0
2008-05-30 00:53:00,1.5332,1.5333,1.53305,1.5333,41000000.0
2008-05-30 00:54:00,1.53292,1.5333,1.53292,1.5333,29400000.0
2008-05-30 00:55:00,1.53284,1.53328,1.53284,1.53312,22800000.0
2008-05-30 00:56:00,1.53328,1.53339,1.53315,1.53339,60000000.0
2008-05-30 00:57:00,1.53348,1.53364,1.5334,1.5334,83300000.0
2008-05-30 00:58:00,1.53338,1.53368,1.53317,1.53353,47600000.0
2008-05-30 00:59:00,1.53356,1.53388,1.53345,1.53388,43100000.0
2008-05-30 01:00:00,1.5336,1.53367,1.53343,1.53343,32800000.0
2008-05-30 01:01:00,1.53368,1.53383,1.5336,1.53383,33000000.0
2008-05-30 01:02:00,1.53377,1.5339,1.53327,1.53327,53100000.0
2008-05-30 01:03:00,1.53375,1.53428,1.53375,1.53398,32000000.0
2008-05-30 01:04:00,1.53388,1.5344,1.53388,1.53437,23800000.0
2008-05-30 01:05:00,1.53451,1.53456,1.53437,1.53446,39500000.0
2008-05-30 01:06:00,1.53454,1.53459,1.53436,1.53454,62000000.0
2008-05-30 01:07:00,1.53456,1.53456,1.53428,1.53441,49000001.0
2008-05-30 01:08:00,1.53441,1.53441,1.53398,1.53398,25800000.0
2008-05-30 01:09:00,1.5344,1.53456,1.53426,1.53455,26000000.0
2008-05-30 01:10:00,1.53432,1.53432,1.53385,1.53416,30400000.0
2008-05-30 01:11:00,1.53414,1.53451,1.53414,1.53451,70100000.0
2008-05-30 01:12:00,1.53437,1.53481,1.53437,1.53456,24400000.0
2008-05-30 01:13:00,1.53473,1.53473,1.53445,1.53472,30800000.0
2008-05-30 01:14:00,1.53429,1.53441,1.534,1.53413,32800000.0
2008-05-30 01:15:00,1.53418,1.5343,1.53394,1.53419,39000000.0
2008-05-30 01:16:00,1.53418,1.53443,1.53409,1.53421,48000001.0
2008-05-30 01:17:00,1.53434,1.53436,1.53416,1.53436,43500000.0
2008-05-30 01:18:00,1.53421,1.53421,1.53371,1.53404,49200001.0
2008-05-30 01:19:00,1.53398,1.53417,1.5339,1.53404,36600000.0
2008-05-30 01:20:00,1.53406,1.53406,1.53349,1.53402,30800000.0
2008-05-30 01:21:00,1.53397,1.53431,1.53397,1.53415,25400000.0
2008-05-30 01:22:00,1.53418,1.53426,1.5339,1.53417,40000000.0
2008-05-30 01:23:00,1.53412,1.53415,1.5339,1.5339,31600000.0
2008-05-30 01:24:00,1.5344,1.53456,1.53421,1.5344,35600000.0
2008-05-30 01:25:00,1.53465,1.53465,1.53422,1.5346,54200000.0
2008-05-30 01:26:00,1.53434,1.53476,1.53434,1.53468,40400000.0
2008-05-30 01:27:00,1.53476,1.53483,1.53445,1.53483,43000000.0
2008-05-30 01:28:00,1.53487,1.53495,1.53447,1.53477,39200000.0
2008-05-30 01:29:00,1.53487,1.53487,1.53466,1.53466,35600000.0
2008-05-30 01:30:00,1.53484,1.5352,1.53479,1.53502,52200000.0
2008-05-30 01:31:00,1.53496,1.5352,1.53486,1.53502,27400000.0
2008-05-30 01:32:00,1.53488,1.53489,1.5347,1.5348,23200000.0
2008-05-30 01:33:00,1.53475,1.5348,1.5346,1.53477,28600000.0
2008-05-30 01:34:00,1.53468,1.53486,1.53433,1.53475,32400000.0
2008-05-30 01:35:00,1.53461,1.53464,1.53428,1.53428,32200000.0
2008-05-30 01:36:00,1.53458,1.53488,1.53458,1.53482,34800000.0
2008-05-30 01:37:00,1.53464,1.53489,1.53437,1.53489,30900000.0
2008-05-30 01:38:00,1.53513,1.53522,1.53502,1.53502,18600000.0
2008-05-30 01:39:00,1.53528,1.53534,1.53515,1.53534,18000000.0
2008-05-30 01:40:00,1.5354,1.53551,1.53537,1.53548,25800000.0
2008-05-30 01:41:00,1.53537,1.53562,1.5352,1.5355,39000000.0
2008-05-30 01:42:00,1.53569,1.5358,1.53549,1.53571,19400000.0
2008-05-30 01:43:00,1.53568,1.53588,1.53554,1.53584,32800000.0
2008-05-30 01:44:00,1.53584,1.53587,1.53553,1.53579,37600000.0
2008-05-30 01:45:00,1.53576,1.53588,1.53568,1.53578,40600000.0
2008-05-30 01:46:00,1.53576,1.53593,1.53563,1.53575,51500000.0
2008-05-30 01:47:00,1.5357,1.53575,1.53547,1.53555,43800000.0
2008-05-30 01:48:00,1.53573,1.53583,1.53538,1.53538,27000000.0
2008-05-30 01:49:00,1.53588,1.53597,1.53537,1.53585,35100000.0
2008-05-30 01:50:00,1.53588,1.53601,1.53554,1.53601,34000000.0
2008-05-30 01:51:00,1.53575,1.53575,1.53555,1.53559,30300000.0
2008-05-30 01:52:00,1.53578,1.53599,1.53574,1.53574,40200000.0
2008-05-30 01:53:00,1.53589,1.53589,1.53573,1.53581,60900000.0
2008-05-30 01:54:00,1.53582,1.53593,1.5358,1.53582,41800000.0
2008-05-30 01:55:00,1.53577,1.53588,1.53556,1.53556,35400000.0
2008-05-30 01:56:00,1.53567,1.5358,1.53558,1.53573,66500001.0
2008-05-30 01:57:00,1.53563,1.53577,1.53556,1.53565,32600000.0
2008-05-30 01:58:00,1.53559,1.5357,1.53532,1.53537,23400000.0
2008-05-30 01:59:00,1.53563,1.53569,1.53557,1.53562,48000000.0
2008-05-30 02:00:00,1.53514,1.53533,1.5351,1.53528,65400000.0
2008-05-30 02:01:00,1.53536,1.53536,1.53482,1.53508,71800000.0
2008-05-30 02:02:00,1.53525,1.53582,1.53525,1.53559,80200000.0
2008-05-30 02:03:00,1.53563,1.53567,1.53519,1.53519,112300000.0
2008-05-30 02:04:00,1.53516,1.53526,1.53509,1.53523,53800000.0
2008-05-30 02:05:00,1.53521,1.5353,1.5352,1.53521,50600000.0
2008-05-30 02:06:00,1.53516,1.53534,1.53501,1.53521,84800000.0
2008-05-30 02:07:00,1.53516,1.53519,1.53478,1.53508,225900001.0
2008-05-30 02:08:00,1.53506,1.53523,1.53506,1.53521,49200000.0
2008-05-30 02:09:00,1.53535,1.53545,1.53501,1.53545,140900000.0
2008-05-30 02:10:00,1.53557,1.53558,1.53523,1.53523,132900000.0
2008-05-30 02:11:00,1.53516,1.53535,1.53511,1.53535,43800000.0
2008-05-30 02:12:00,1.53541,1.53557,1.53533,1.53557,42200000.0
2008-05-30 02:13:00,1.53558,1.53563,1.53554,1.53562,45800001.0
2008-05-30 02:14:00,1.53548,1.53548,1.53494,1.53504,170400000.0
2008-05-30 02:15:00,1.53505,1.53523,1.53497,1.53507,302200001.0
2008-05-30 02:16:00,1.53504,1.5357,1.53499,1.53512,157100000.0
2008-05-30 02:17:00,1.53515,1.53562,1.53489,1.53501,220600000.0
2008-05-30 02:18:00,1.53509,1.53563,1.53488,1.53541,26000000.0
2008-05-30 02:19:00,1.53558,1.53579,1.53543,1.53543,46400001.0
2008-05-30 02:20:00,1.53559,1.53559,1.5354,1.53544,45900000.0
2008-05-30 02:21:00,1.5355,1.53569,1.53544,1.53554,27600000.0
2008-05-30 02:22:00,1.53516,1.53531,1.53511,1.53531,17400000.0
2008-05-30 02:23:00,1.5355,1.5355,1.53469,1.53469,29200000.0
2008-05-30 02:24:00,1.53457,1.5348,1.53447,1.5348,29000000.0
2008-05-30 02:25:00,1.53478,1.53488,1.53456,1.53459,113500000.0
2008-05-30 02:26:00,1.53446,1.53471,1.53413,1.53458,73000000.0
2008-05-30 02:27:00,1.53439,1.53464,1.53438,1.53458,52800000.0
2008-05-30 02:28:00,1.53463,1.53477,1.53462,1.53469,31400000.0
2008-05-30 02:29:00,1.53489,1.53489,1.53446,1.53469,37600000.0
2008-05-30 02:30:00,1.5346,1.5346,1.5341,1.53425,30200000.0
2008-05-30 02:31:00,1.53419,1.53423,1.53396,1.53396,65600000.0
2008-05-30 02:32:00,1.53401,1.53414,1.53387,1.53409,146700002.0
2008-05-30 02:33:00,1.53375,1.53377,1.53347,1.53347,220700000.0
2008-05-30 02:34:00,1.53337,1.53395,1.53333,1.53384,72600000.0
2008-05-30 02:35:00,1.53408,1.53426,1.53378,1.53388,60100000.0
2008-05-30 02:36:00,1.5342,1.53441,1.53345,1.53417,220599998.0
2008-05-30 02:37:00,1.53396,1.53436,1.53389,1.53429,86200000.0
2008-05-30 02:38:00,1.53424,1.53424,1.53409,1.53415,35600000.0
2008-05-30 02:39:00,1.53417,1.53427,1.53412,1.53418,27600000.0
2008-05-30 02:40:00,1.53429,1.53438,1.53418,1.53428,48800000.0
2008-05-30 02:41:00,1.53425,1.53453,1.53425,1.53431,31800000.0
2008-05-30 02:42:00,1.53454,1.5346,1.53444,1.53444,23000000.0
2008-05-30 02:43:00,1.53423,1.53423,1.53408,1.53423,23500000.0
2008-05-30 02:44:00,1.53411,1.53426,1.53368,1.53381,64200000.0
2008-05-30 02:45:00,1.53367,1.53387,1.53361,1.53371,47700000.0
2008-05-30 02:46:00,1.53379,1.53386,1.53364,1.53369,221100001.0
2008-05-30 02:47:00,1.53379,1.53434,1.53376,1.53431,202600000.0
2008-05-30 02:48:00,1.53425,1.53425,1.53394,1.53409,122500000.0
2008-05-30 02:49:00,1.53399,1.53414,1.53364,1.53364,93200000.0
2008-05-30 02:50:00,1.5339,1.53414,1.53366,1.53414,79600000.0
2008-05-30 02:51:00,1.53363,1.53363,1.53341,1.53345,61700000.0
2008-05-30 02:52:00,1.5334,1.53368,1.5334,1.53368,52600000.0
2008-05-30 02:53:00,1.53393,1.53415,1.53389,1.53392,34000000.0
2008-05-30 02:54:00,1.5338,1.53441,1.53362,1.53437,31200000.0
2008-05-30 02:55:00,1.53427,1.53445,1.534,1.53445,22000000.0
2008-05-30 02:56:00,1.534,1.53405,1.53398,1.53403,61800000.0
2008-05-30 02:57:00,1.53401,1.53401,1.53399,1.53401,41600001.0
2008-05-30 02:58:00,1.53399,1.53409,1.53396,1.53396,78800000.0
2008-05-30 02:59:00,1.53385,1.53409,1.53385,1.53409,47400000.0
2008-05-30 03:00:00,1.53403,1.53406,1.53388,1.53404,138200001.0
2008-05-30 03:01:00,1.53403,1.53414,1.534,1.53406,63700000.0
2008-05-30 03:02:00,1.534,1.53403,1.53393,1.53402,40200000.0
2008-05-30 03:03:00,1.53402,1.5341,1.53399,1.5341,49600000.0
2008-05-30 03:04:00,1.53405,1.53435,1.53384,1.53435,50000000.0
2008-05-30 03:05:00,1.53388,1.53396,1.53383,1.53385,71000001.0
2008-05-30 03:06:00,1.5339,1.53399,1.53383,1.53399,47800000.0
2008-05-30 03:07:00,1.53399,1.53437,1.5339,1.5342,69900000.0
2008-05-30 03:08:00,1.53421,1.53439,1.53395,1.53395,84400000.0
2008-05-30 03:09:00,1.53414,1.53424,1.53377,1.53411,28000000.0
2008-05-30 03:10:00,1.53364,1.53431,1.53364,1.53431,27300000.0
2008-05-30 03:11:00,1.53396,1.53409,1.53396,1.53409,40600000.0
2008-05-30 03:12:00,1.53401,1.53445,1.53401,1.53419,29400000.0
2008-05-30 03:13:00,1.53381,1.53416,1.5338,1.53412,46000000.0
2008-05-30 03:14:00,1.5341,1.53444,1.53389,1.53434,45000000.0
2008-05-30 03:15:00,1.53407,1.53449,1.53407,1.53431,30600000.0
2008-05-30 03:16:00,1.5344,1.53449,1.53416,1.53445,56200001.0
2008-05-30 03:17:00,1.53443,1.53456,1.5341,1.53456,42200000.0
2008-05-30 03:18:00,1.5344,1.53454,1.53418,1.53454,27200000.0
2008-05-30 03:19:00,1.53459,1.53464,1.53421,1.53431,35000000.0
2008-05-30 03:20:00,1.53404,1.53447,1.53404,1.53447,61800000.0
2008-05-30 03:21:00,1.53416,1.53419,1.53413,1.53416,45000000.0
2008-05-30 03:22:00,1.53426,1.53443,1.53423,1.53429,53600000.0
2008-05-30 03:23:00,1.53422,1.53435,1.53422,1.53427,87100000.0
2008-05-30 03:24:00,1.5344,1.53459,1.5344,1.53459,62800000.0
2008-05-30 03:25:00,1.53506,1.53506,1.53457,1.53457,28000000.0
2008-05-30 03:26:00,1.5345,1.5345,1.53432,1.53437,114100000.0
2008-05-30 03:27:00,1.5344,1.53452,1.53435,1.53445,97500002.0
2008-05-30 03:28:00,1.53444,1.53449,1.53439,1.53449,36000000.0
2008-05-30 03:29:00,1.53454,1.53461,1.53451,1.53453,45800000.0
2008-05-30 03:30:00,1.53444,1.53454,1.53419,1.53454,60800000.0
2008-05-30 03:31:00,1.53461,1.53491,1.53461,1.5349,38200000.0
2008-05-30 03:32:00,1.53459,1.53459,1.53423,1.53424,49400000.0
2008-05-30 03:33:00,1.53431,1.53459,1.53431,1.53435,51000001.0
2008-05-30 03:34:00,1.53414,1.53464,1.53411,1.53431,30200000.0
2008-05-30 03:35:00,1.53425,1.53427,1.53382,1.53382,74000000.0
2008-05-30 03:36:00,1.53388,1.5344,1.5338,1.5343,43100000.0
2008-05-30 03:37:00,1.53425,1.53439,1.53405,1.53433,35200000.0
2008-05-30 03:38:00,1.534,1.53424,1.5339,1.53415,42000000.0
2008-05-30 03:39:00,1.53419,1.53428,1.53415,1.53419,101500000.0
2008-05-30 03:40:00,1.53411,1.5346,1.534,1.53455,118000000.0
2008-05-30 03:41:00,1.53463,1.53479,1.53463,1.53479,84800000.0
2008-05-30 03:42:00,1.53478,1.53478,1.53455,1.53459,70000000.0
2008-05-30 03:43:00,1.53467,1.53467,1.53436,1.53436,27600000.0
2008-05-30 03:44:00,1.5343,1.53439,1.53423,1.53433,23200000.0
2008-05-30 03:45:00,1.53446,1.53469,1.53438,1.53469,31400000.0
2008-05-30 03:46:00,1.5342,1.5342,1.53395,1.53399,34700000.0
2008-05-30 03:47:00,1.53396,1.53414,1.53396,1.53399,23400000.0
2008-05-30 03:48:00,1.53433,1.53442,1.53415,1.53433,26000000.0
2008-05-30 03:49:00,1.53443,1.53447,1.53425,1.53425,64600000.0
2008-05-30 03:50:00,1.5345,1.5345,1.53414,1.53424,99100000.0
2008-05-30 03:51:00,1.53423,1.53423,1.53407,1.53407,46700000.0
2008-05-30 03:52:00,1.53419,1.53429,1.53406,1.53411,80200001.0
2008-05-30 03:53:00,1.53409,1.5342,1.53396,1.53404,57600000.0
2008-05-30 03:54:00,1.53402,1.53409,1.53402,1.53409,30000001.0
2008-05-30 03:55:00,1.53396,1.53411,1.53384,1.53411,178100001.0
2008-05-30 03:56:00,1.53385,1.53392,1.53354,1.53383,246500000.0
2008-05-30 03:57:00,1.53382,1.53395,1.5338,1.53387,167000002.0
2008-05-30 03:58:00,1.53396,1.53469,1.53391,1.53391,271200000.0
2008-05-30 03:59:00,1.53426,1.5347,1.53426,1.53453,150300001.0
2008-05-30 04:00:00,1.53456,1.53465,1.53446,1.53455,80600000.0
2008-05-30 04:01:00,1.53454,1.53511,1.53454,1.53511,146500000.0
2008-05-30 04:02:00,1.53524,1.5355,1.53503,1.53503,105800000.0
2008-05-30 04:03:00,1.53509,1.53535,1.53499,1.53505,96400000.0
2008-05-30 04:04:00,1.53508,1.53508,1.53471,1.53501,140200001.0
2008-05-30 04:05:00,1.53519,1.53579,1.53511,1.53555,201700000.0
2008-05-30 04:06:00,1.53487,1.53527,1.53485,1.53517,78800000.0
2008-05-30 04:07:00,1.53541,1.53555,1.53526,1.5353,138100000.0
2008-05-30 04:08:00,1.53482,1.53516,1.53475,1.53513,52400000.0
2008-05-30 04:09:00,1.53521,1.53525,1.535,1.53514,27800000.0
2008-05-30 04:10:00,1.53509,1.53509,1.53481,1.53501,96700000.0
2008-05-30 04:11:00,1.53498,1.53529,1.53486,1.53513,49100000.0
2008-05-30 04:12:00,1.53493,1.53502,1.53492,1.53492,69600000.0
2008-05-30 04:13:00,1.53488,1.535,1.53482,1.53483,59100000.0
2008-05-30 04:14:00,1.53486,1.53496,1.53485,1.53496,55800000.0
2008-05-30 04:15:00,1.53495,1.53516,1.53492,1.535,77900000.0
2008-05-30 04:16:00,1.53505,1.53517,1.53481,1.53485,96700000.0
2008-05-30 04:17:00,1.53482,1.53491,1.53476,1.53484,61300000.0
2008-05-30 04:18:00,1.53483,1.53507,1.53479,1.53491,113300001.0
2008-05-30 04:19:00,1.53483,1.53484,1.53474,1.53475,58400000.0
2008-05-30 04:20:00,1.53455,1.5347,1.53445,1.53445,189100000.0
2008-05-30 04:21:00,1.53447,1.53473,1.53447,1.53464,42600000.0
2008-05-30 04:22:00,1.53474,1.53474,1.53472,1.53474,35900000.0
2008-05-30 04:23:00,1.53473,1.5348,1.53469,1.53471,33000000.0
2008-05-30 04:24:00,1.53464,1.53473,1.53462,1.53473,168600000.0
2008-05-30 04:25:00,1.53471,1.53528,1.53469,1.53518,205300001.0
2008-05-30 04:26:00,1.53523,1.53524,1.53498,1.53498,141200000.0
2008-05-30 04:27:00,1.53494,1.53522,1.53494,1.53516,62200000.0
2008-05-30 04:28:00,1.53516,1.53528,1.53516,1.53516,49600000.0
2008-05-30 04:29:00,1.53503,1.53545,1.53499,1.53545,69500000.0
2008-05-30 04:30:00,1.53514,1.53551,1.53513,1.53541,87700000.0
2008-05-30 04:31:00,1.53514,1.53548,1.53514,1.53541,33100000.0
2008-05-30 04:32:00,1.53547,1.53547,1.53527,1.53536,23400000.0
2008-05-30 04:33:00,1.53526,1.53533,1.53526,1.53527,31400000.0
2008-05-30 04:34:00,1.53531,1.53539,1.53527,1.53535,29800000.0
2008-05-30 04:35:00,1.53522,1.53534,1.53518,1.53518,59600000.0
2008-05-30 04:36:00,1.53518,1.53565,1.53491,1.53557,159100000.0
2008-05-30 04:37:00,1.53562,1.53587,1.53537,1.53565,110600000.0
2008-05-30 04:38:00,1.53562,1.53562,1.53542,1.53542,55300000.0
2008-05-30 04:39:00,1.53537,1.53564,1.53537,1.53551,63900000.0
2008-05-30 04:40:00,1.5355,1.53589,1.5355,1.53589,38000000.0
2008-05-30 04:41:00,1.53548,1.53584,1.53542,1.5356,47700000.0
2008-05-30 04:42:00,1.53546,1.53562,1.53546,1.53552,87500000.0
2008-05-30 04:43:00,1.53544,1.53544,1.53525,1.53525,34400000.0
2008-05-30 04:44:00,1.53519,1.53564,1.53519,1.53562,30600000.0
2008-05-30 04:45:00,1.53551,1.53551,1.53511,1.53517,56700000.0
2008-05-30 04:46:00,1.53511,1.53521,1.53509,1.53517,60100000.0
2008-05-30 04:47:00,1.5352,1.53571,1.5352,1.53554,84600000.0
2008-05-30 04:48:00,1.53535,1.53561,1.53535,1.53552,57700000.0
2008-05-30 04:49:00,1.53555,1.53583,1.53534,1.53534,74200000.0
2008-05-30 04:50:00,1.53528,1.53568,1.53522,1.53532,38200000.0
2008-05-30 04:51:00,1.53536,1.53542,1.53535,1.53535,38200000.0
2008-05-30 04:52:00,1.53523,1.53567,1.53514,1.53559,57300000.0
2008-05-30 04:53:00,1.53557,1.53582,1.53547,1.53557,63200000.0
2008-05-30 04:54:00,1.53544,1.53544,1.53514,1.53521,37100000.0
2008-05-30 04:55:00,1.53541,1.53564,1.53531,1.53563,15200000.0
2008-05-30 04:56:00,1.53525,1.53525,1.53515,1.53523,40000000.0
2008-05-30 04:57:00,1.53523,1.5354,1.53523,1.53538,24600000.0
2008-05-30 04:58:00,1.53574,1.53602,1.53541,1.53549,42700000.0
2008-05-30 04:59:00,1.53535,1.53558,1.53534,1.53535,117700000.0
2008-05-30 05:00:00,1.53551,1.53559,1.53531,1.53542,180800000.0
2008-05-30 05:01:00,1.53548,1.53576,1.53546,1.53546,49800000.0
2008-05-30 05:02:00,1.53515,1.53533,1.53508,1.53508,228900000.0
2008-05-30 05:03:00,1.53515,1.53551,1.53513,1.53525,136600000.0
2008-05-30 05:04:00,1.53529,1.5353,1.53521,1.53524,263600001.0
2008-05-30 05:05:00,1.53525,1.53547,1.53499,1.53547,167300001.0
2008-05-30 05:06:00,1.53549,1.53556,1.53538,1.53544,164100000.0
2008-05-30 05:07:00,1.53544,1.53565,1.53524,1.53533,300500000.0
2008-05-30 05:08:00,1.53526,1.53531,1.5351,1.53514,277300001.0
2008-05-30 05:09:00,1.53504,1.53542,1.53501,1.53504,206000000.0
2008-05-30 05:10:00,1.53509,1.53526,1.53503,1.53526,300200001.0
2008-05-30 05:11:00,1.53522,1.53532,1.53512,1.53517,107300000.0
2008-05-30 05:12:00,1.53517,1.53522,1.53512,1.53512,119000000.0
2008-05-30 05:13:00,1.53514,1.53538,1.53509,1.53509,151000000.0
2008-05-30 05:14:00,1.53498,1.53515,1.53498,1.53504,211200000.0
2008-05-30 05:15:00,1.53502,1.5351,1.53501,1.53501,252600000.0
2008-05-30 05:16:00,1.53508,1.5352,1.53496,1.5351,153200000.0
2008-05-30 05:17:00,1.53532,1.53552,1.53519,1.53541,158400001.0
2008-05-30 05:18:00,1.53534,1.53534,1.53499,1.53513,291100001.0
2008-05-30 05:19:00,1.53499,1.53528,1.53484,1.53505,250300000.0
2008-05-30 05:20:00,1.53505,1.53518,1.53497,1.53497,259600000.0
2008-05-30 05:21:00,1.53494,1.53526,1.53488,1.53498,375200000.0
2008-05-30 05:22:00,1.53489,1.53489,1.53462,1.53474,193500000.0
2008-05-30 05:23:00,1.53472,1.53537,1.53472,1.5353,120900000.0
2008-05-30 05:24:00,1.53531,1.53538,1.53528,1.53533,158500000.0
2008-05-30 05:25:00,1.53534,1.53566,1.53528,1.5354,207000000.0
2008-05-30 05:26:00,1.53553,1.53553,1.53539,1.53541,116600000.0
2008-05-30 05:27:00,1.53563,1.53568,1.53533,1.53558,156400000.0
2008-05-30 05:28:00,1.53558,1.53568,1.53533,1.53558,241700000.0
2008-05-30 05:29:00,1.53558,1.53572,1.53546,1.53556,273000000.0
2008-05-30 05:30:00,1.53553,1.53573,1.53543,1.53548,205600000.0
2008-05-30 05:31:00,1.53552,1.53571,1.53541,1.53553,74400000.0
2008-05-30 05:32:00,1.53568,1.53581,1.5356,1.53571,229299999.0
2008-05-30 05:33:00,1.53545,1.53545,1.53507,1.53507,178500001.0
2008-05-30 05:34:00,1.5348,1.53506,1.53457,1.53468,194000000.0
2008-05-30 05:35:00,1.53476,1.53509,1.53474,1.53482,290900000.0
2008-05-30 05:36:00,1.53471,1.53488,1.53463,1.53465,177900000.0
2008-05-30 05:37:00,1.53461,1.53468,1.53437,1.53449,187700000.0
2008-05-30 05:38:00,1.53458,1.53476,1.53451,1.5347,197800000.0
2008-05-30 05:39:00,1.53464,1.53486,1.53443,1.53476,151000000.0
2008-05-30 05:40:00,1.53458,1.53488,1.53452,1.53481,228000000.0
2008-05-30 05:41:00,1.53494,1.53496,1.53466,1.53496,111600000.0
2008-05-30 05:42:00,1.53489,1.53489,1.53469,1.53474,207700000.0
2008-05-30 05:43:00,1.53474,1.53482,1.53471,1.53472,83600000.0
2008-05-30 05:44:00,1.53481,1.535,1.5347,1.53477,75200000.0
2008-05-30 05:45:00,1.53474,1.53489,1.53438,1.53438,172700000.0
2008-05-30 05:46:00,1.53426,1.53476,1.53403,1.53476,161600000.0
2008-05-30 05:47:00,1.53484,1.53492,1.5347,1.53489,224600002.0
2008-05-30 05:48:00,1.53487,1.53511,1.53473,1.53483,239000000.0
2008-05-30 05:49:00,1.53487,1.53506,1.53467,1.53467,188000000.0
2008-05-30 05:50:00,1.53466,1.53511,1.53466,1.53479,298200000.0
2008-05-30 05:51:00,1.53459,1.53466,1.53438,1.53438,172400000.0
2008-05-30 05:52:00,1.53423,1.53452,1.53405,1.53452,188200000.0
2008-05-30 05:53:00,1.53438,1.53463,1.5341,1.5341,117200000.0
2008-05-30 05:54:00,1.53406,1.53453,1.53404,1.53448,269800000.0
2008-05-30 05:55:00,1.53453,1.53453,1.53428,1.53443,250300001.0
2008-05-30 05:56:00,1.53448,1.53495,1.53441,1.53441,130000001.0
2008-05-30 05:57:00,1.53432,1.53438,1.53407,1.53407,171300000.0
2008-05-30 05:58:00,1.5341,1.53472,1.5341,1.53443,121200000.0
2008-05-30 05:59:00,1.53448,1.53457,1.53436,1.53438,86400001.0
2008-05-30 06:00:00,1.53439,1.53439,1.53427,1.53431,219000001.0
2008-05-30 06:01:00,1.53443,1.53463,1.53433,1.53453,160900000.0
2008-05-30 06:02:00,1.53458,1.53479,1.53456,1.53469,292700000.0
2008-05-30 06:03:00,1.53422,1.5343,1.53417,1.53417,18600000.0
2008-05-30 06:04:00,1.53414,1.53444,1.53414,1.53421,134600001.0
2008-05-30 06:05:00,1.53419,1.5343,1.53412,1.53419,417000001.0
2008-05-30 06:06:00,1.53427,1.53432,1.5342,1.53425,74000000.0
2008-05-30 06:07:00,1.53417,1.53446,1.53416,1.53422,312800000.0
2008-05-30 06:08:00,1.53421,1.53444,1.53417,1.53435,575900000.0
2008-05-30 06:09:00,1.53398,1.53443,1.53397,1.5343,390500000.0
2008-05-30 06:10:00,1.5345,1.53465,1.53444,1.53447,306900001.0
2008-05-30 06:11:00,1.53452,1.53462,1.53444,1.53454,474300003.0
2008-05-30 06:12:00,1.53452,1.53477,1.53447,1.53464,264100000.0
2008-05-30 06:13:00,1.53459,1.53473,1.53423,1.53473,352100000.0
2008-05-30 06:14:00,1.53487,1.53489,1.53441,1.53444,417100000.0
2008-05-30 06:15:00,1.53431,1.53441,1.53423,1.53431,165000000.0
2008-05-30 06:16:00,1.53424,1.5343,1.53408,1.53408,203300000.0
2008-05-30 06:17:00,1.53409,1.53424,1.53407,1.53415,188700001.0
2008-05-30 06:18:00,1.53412,1.53434,1.53408,1.53408,225400000.0
2008-05-30 06:19:00,1.53406,1.53426,1.53406,1.53426,166000000.0
2008-05-30 06:20:00,1.53431,1.53451,1.53428,1.53434,288300000.0
2008-05-30 06:21:00,1.53444,1.53444,1.53421,1.53425,241100000.0
2008-05-30 06:22:00,1.53426,1.53459,1.53424,1.53438,285900000.0
2008-05-30 06:23:00,1.53442,1.53449,1.5343,1.53444,249000000.0
2008-05-30 06:24:00,1.53438,1.53447,1.53421,1.53434,324600001.0
2008-05-30 06:25:00,1.53436,1.53446,1.53429,1.53431,233500000.0
2008-05-30 06:26:00,1.53426,1.53438,1.53418,1.53434,279300000.0
2008-05-30 06:27:00,1.5343,1.53437,1.53423,1.53433,328600001.0
2008-05-30 06:28:00,1.53438,1.53456,1.53429,1.53441,356800001.0
2008-05-30 06:29:00,1.53451,1.53461,1.53441,1.53444,148100000.0
2008-05-30 06:30:00,1.53441,1.53465,1.53438,1.53452,311200000.0
2008-05-30 06:31:00,1.53457,1.53468,1.53445,1.53458,134600000.0
2008-05-30 06:32:00,1.53455,1.53463,1.53444,1.53444,203400001.0
2008-05-30 06:33:00,1.53436,1.53457,1.53415,1.53439,233100000.0
2008-05-30 06:34:00,1.53444,1.53465,1.53439,1.53445,227200000.0
2008-05-30 06:35:00,1.53422,1.53451,1.5342,1.5343,130000000.0
2008-05-30 06:36:00,1.53427,1.53445,1.53427,1.53441,66800000.0
2008-05-30 06:37:00,1.53432,1.53443,1.53421,1.53428,185400000.0
2008-05-30 06:38:00,1.53427,1.53454,1.53426,1.53433,117000000.0
2008-05-30 06:39:00,1.53436,1.53458,1.53436,1.53458,49900000.0
2008-05-30 06:40:00,1.53457,1.5346,1.53446,1.53456,168900002.0
2008-05-30 06:41:00,1.53445,1.53469,1.53445,1.53468,188100001.0
2008-05-30 06:42:00,1.53471,1.53475,1.53445,1.53446,303900001.0
2008-05-30 06:43:00,1.53447,1.53455,1.53442,1.53449,151900000.0
2008-05-30 06:44:00,1.53442,1.53455,1.53435,1.53447,302900000.0
2008-05-30 06:45:00,1.5345,1.53472,1.53446,1.53472,228800000.0
2008-05-30 06:46:00,1.5347,1.53477,1.53462,1.53462,220300000.0
2008-05-30 06:47:00,1.53456,1.53478,1.53444,1.53468,244600000.0
2008-05-30 06:48:00,1.53476,1.53489,1.53463,1.53473,384400001.0
2008-05-30 06:49:00,1.53471,1.53491,1.53462,1.53469,230200000.0
2008-05-30 06:50:00,1.53471,1.53476,1.53456,1.53466,402499999.0
2008-05-30 06:51:00,1.53463,1.53471,1.53432,1.53432,235000000.0
2008-05-30 06:52:00,1.53437,1.53452,1.53436,1.53438,202300001.0
2008-05-30 06:53:00,1.5345,1.5348,1.5345,1.53463,206700000.0
2008-05-30 06:54:00,1.53481,1.53491,1.53459,1.53468,397600001.0
2008-05-30 06:55:00,1.53466,1.53476,1.53456,1.53468,332100003.0
2008-05-30 06:56:00,1.5347,1.53492,1.53451,1.53456,253100001.0
2008-05-30 06:57:00,1.53473,1.53481,1.53473,1.53476,82200001.0
2008-05-30 06:58:00,1.53471,1.53476,1.53456,1.53469,189300000.0
2008-05-30 06:59:00,1.53471,1.53479,1.53446,1.53446,341800000.0
2008-05-30 07:00:00,1.53461,1.53461,1.53449,1.53452,147600000.0
2008-05-30 07:01:00,1.53454,1.53472,1.53441,1.53467,266900001.0
2008-05-30 07:02:00,1.53473,1.535,1.53469,1.53487,428500000.0
2008-05-30 07:03:00,1.53484,1.53491,1.53458,1.5346,160800001.0
2008-05-30 07:04:00,1.53457,1.53475,1.53452,1.53466,302300000.0
2008-05-30 07:05:00,1.53495,1.53506,1.53486,1.53494,101600000.0
2008-05-30 07:06:00,1.53484,1.53491,1.53471,1.53486,169700000.0
2008-05-30 07:07:00,1.5349,1.53499,1.53477,1.53494,214400000.0
2008-05-30 07:08:00,1.5349,1.53505,1.5348,1.53485,244400002.0
2008-05-30 07:09:00,1.53481,1.535,1.5348,1.53488,210600000.0
2008-05-30 07:10:00,1.53497,1.53505,1.53485,1.53485,434200000.0
2008-05-30 07:11:00,1.53479,1.53492,1.53461,1.53461,388600002.0
2008-05-30 07:12:00,1.53478,1.53495,1.53472,1.53495,326600003.0
2008-05-30 07:13:00,1.53494,1.535,1.53482,1.53492,238300001.0
2008-05-30 07:14:00,1.53487,1.53529,1.53487,1.53523,483200001.0
2008-05-30 07:15:00,1.53525,1.53572,1.53525,1.53572,195600000.0
2008-05-30 07:16:00,1.53565,1.53579,1.53561,1.53579,169100000.0
2008-05-30 07:17:00,1.53569,1.5357,1.53546,1.53546,275800001.0
2008-05-30 07:18:00,1.53551,1.53575,1.53533,1.53564,406500001.0
2008-05-30 07:19:00,1.53555,1.53595,1.53555,1.53571,309600001.0
2008-05-30 07:20:00,1.53573,1.53601,1.53571,1.53577,405600000.0
2008-05-30 07:21:00,1.5359,1.53608,1.53586,1.53596,281500000.0
2008-05-30 07:22:00,1.5359,1.53606,1.53583,1.53597,324000001.0
2008-05-30 07:23:00,1.53598,1.53618,1.53576,1.53609,394500000.0
2008-05-30 07:24:00,1.53607,1.5361,1.5359,1.53594,296900000.0
2008-05-30 07:25:00,1.53604,1.53607,1.53563,1.53607,405300001.0
2008-05-30 07:26:00,1.53589,1.53603,1.53574,1.53589,290500002.0
2008-05-30 07:27:00,1.53553,1.53605,1.53538,1.53592,145400001.0
2008-05-30 07:28:00,1.53604,1.53617,1.53552,1.53553,246800000.0
2008-05-30 07:29:00,1.53551,1.53608,1.53551,1.53596,294800000.0
2008-05-30 07:30:00,1.5359,1.53608,1.53586,1.53594,525400000.0
2008-05-30 07:31:00,1.53584,1.53587,1.53552,1.53587,254300000.0
2008-05-30 07:32:00,1.53579,1.53579,1.53537,1.53537,460700000.0
2008-05-30 07:33:00,1.53536,1.53586,1.53536,1.53584,435900003.0
2008-05-30 07:34:00,1.53589,1.53594,1.53569,1.53569,271100001.0
2008-05-30 07:35:00,1.53553,1.53555,1.53503,1.53505,275500000.0
2008-05-30 07:36:00,1.53498,1.53526,1.53493,1.53512,354200000.0
2008-05-30 07:37:00,1.53508,1.53515,1.53487,1.53499,191000000.0
2008-05-30 07:38:00,1.53503,1.53536,1.53503,1.53536,64400000.0
2008-05-30 07:39:00,1.53547,1.53547,1.5351,1.5351,377500000.0
2008-05-30 07:40:00,1.53504,1.53519,1.53492,1.53499,317900001.0
2008-05-30 07:41:00,1.53513,1.53532,1.535,1.53513,718300002.0
2008-05-30 07:42:00,1.53506,1.53513,1.53493,1.53506,267100001.0
2008-05-30 07:43:00,1.53507,1.53526,1.53504,1.53505,210500000.0
2008-05-30 07:44:00,1.53485,1.53493,1.53457,1.53457,409000000.0
2008-05-30 07:45:00,1.5347,1.53481,1.53421,1.53428,312600000.0
2008-05-30 07:46:00,1.53419,1.53442,1.53409,1.53423,387300001.0
2008-05-30 07:47:00,1.53444,1.53464,1.53428,1.53432,637000000.0
2008-05-30 07:48:00,1.53428,1.53449,1.5342,1.5342,779600001.0
2008-05-30 07:49:00,1.5342,1.53455,1.53415,1.53434,648300000.0
2008-05-30 07:50:00,1.53446,1.53493,1.53444,1.53492,586300000.0
2008-05-30 07:51:00,1.53508,1.53525,1.5349,1.53503,500100001.0
2008-05-30 07:52:00,1.53505,1.53506,1.53486,1.53488,437100000.0
2008-05-30 07:53:00,1.53481,1.53518,1.53468,1.53471,669300001.0
2008-05-30 07:54:00,1.53476,1.53476,1.53445,1.53449,347200000.0
2008-05-30 07:55:00,1.53443,1.53445,1.53425,1.5343,385400000.0
2008-05-30 07:56:00,1.53445,1.53451,1.53419,1.53437,637200002.0
2008-05-30 07:57:00,1.53442,1.53462,1.53429,1.53437,579700001.0
2008-05-30 07:58:00,1.53464,1.53487,1.53457,1.53468,639600000.0
2008-05-30 07:59:00,1.53474,1.53482,1.53449,1.53449,437200000.0
2008-05-30 08:00:00,1.53434,1.53434,1.532,1.53208,433000002.0
2008-05-30 08:01:00,1.53203,1.53268,1.53198,1.53249,474800001.0
2008-05-30 08:02:00,1.53252,1.53252,1.53156,1.53168,265600001.0
2008-05-30 08:03:00,1.53126,1.53161,1.53114,1.53149,486000001.0
2008-05-30 08:04:00,1.53133,1.53154,1.53118,1.53154,385500001.0
2008-05-30 08:05:00,1.53182,1.53207,1.53182,1.53203,302300000.0
2008-05-30 08:06:00,1.53182,1.532,1.53161,1.53171,693599998.0
2008-05-30 08:07:00,1.5315,1.53167,1.53086,1.53086,456000000.0
2008-05-30 08:08:00,1.5311,1.53147,1.5311,1.53147,416300000.0
2008-05-30 08:09:00,1.53132,1.53194,1.53119,1.53185,501000000.0
2008-05-30 08:10:00,1.53189,1.53194,1.5315,1.53176,526300001.0
2008-05-30 08:11:00,1.53168,1.53221,1.53168,1.53217,227900000.0
2008-05-30 08:12:00,1.53237,1.5328,1.53236,1.53277,380200000.0
2008-05-30 08:13:00,1.53277,1.5332,1.53268,1.53308,188300000.0
2008-05-30 08:14:00,1.53305,1.53305,1.5327,1.5327,107100000.0
2008-05-30 08:15:00,1.53295,1.53323,1.53291,1.53296,288400000.0
2008-05-30 08:16:00,1.53292,1.53292,1.53215,1.53223,234300001.0
2008-05-30 08:17:00,1.53224,1.53237,1.53218,1.53224,272500001.0
2008-05-30 08:18:00,1.53223,1.53247,1.5322,1.53247,206900000.0
2008-05-30 08:19:00,1.53261,1.53316,1.53261,1.53316,339499998.0
2008-05-30 08:20:00,1.53336,1.53336,1.53303,1.53308,290700001.0
2008-05-30 08:21:00,1.53351,1.53351,1.53299,1.53306,510600000.0
2008-05-30 08:22:00,1.53299,1.53311,1.53288,1.53298,264900000.0
2008-05-30 08:23:00,1.53299,1.53307,1.53237,1.53237,225300000.0
2008-05-30 08:24:00,1.53202,1.53279,1.53181,1.53226,462300003.0
2008-05-30 08:25:00,1.53238,1.53238,1.53169,1.53179,611700001.0
2008-05-30 08:26:00,1.53182,1.53205,1.53178,1.53205,348700000.0
2008-05-30 08:27:00,1.532,1.53207,1.53185,1.53195,430100001.0
2008-05-30 08:28:00,1.53194,1.53206,1.53183,1.53198,566700001.0
2008-05-30 08:29:00,1.53191,1.53195,1.53162,1.53162,413400000.0
2008-05-30 08:30:00,1.53169,1.53188,1.53149,1.53187,422800001.0
2008-05-30 08:31:00,1.53185,1.53187,1.53158,1.53187,248600001.0
2008-05-30 08:32:00,1.53164,1.5319,1.53158,1.53164,317400000.0
2008-05-30 08:33:00,1.53158,1.53205,1.53152,1.53196,248299998.0
2008-05-30 08:34:00,1.532,1.532,1.53154,1.53157,604400001.0
2008-05-30 08:35:00,1.53174,1.53201,1.53174,1.53194,470900001.0
2008-05-30 08:36:00,1.5319,1.53225,1.53177,1.53225,423200002.0
2008-05-30 08:37:00,1.53243,1.53276,1.53243,1.53256,348600003.0
2008-05-30 08:38:00,1.53268,1.53303,1.53267,1.53289,355800000.0
2008-05-30 08:39:00,1.53279,1.53317,1.53274,1.53294,500599999.0
2008-05-30 08:40:00,1.53263,1.53292,1.53251,1.53251,375800001.0
2008-05-30 08:41:00,1.53268,1.53295,1.53245,1.53278,485000000.0
2008-05-30 08:42:00,1.53283,1.53326,1.53283,1.53321,439100003.0
2008-05-30 08:43:00,1.53352,1.53391,1.53331,1.53331,242500000.0
2008-05-30 08:44:00,1.53325,1.53358,1.53283,1.53287,443300000.0
2008-05-30 08:45:00,1.53284,1.533,1.5325,1.53253,552000000.0
2008-05-30 08:46:00,1.53259,1.53304,1.53251,1.53276,700000000.0
2008-05-30 08:47:00,1.53282,1.53282,1.53212,1.53252,548100003.0
2008-05-30 08:48:00,1.53254,1.53274,1.53237,1.53249,330900002.0
2008-05-30 08:49:00,1.53229,1.53232,1.53194,1.53213,454300000.0
2008-05-30 08:50:00,1.53239,1.5326,1.53213,1.53237,567600003.0
2008-05-30 08:51:00,1.5326,1.5328,1.53235,1.53265,542400002.0
2008-05-30 08:52:00,1.53291,1.53325,1.53268,1.53268,566900001.0
2008-05-30 08:53:00,1.53255,1.53273,1.53229,1.53229,572200002.0
2008-05-30 08:54:00,1.53231,1.53243,1.53205,1.53235,631900000.0
2008-05-30 08:55:00,1.53263,1.53307,1.53261,1.53294,568400000.0
2008-05-30 08:56:00,1.5329,1.53326,1.53287,1.53299,591000004.0
2008-05-30 08:57:00,1.53293,1.533,1.53261,1.53298,462800002.0
2008-05-30 08:58:00,1.53305,1.53309,1.53266,1.53273,442300001.0
2008-05-30 08:59:00,1.53262,1.53285,1.53257,1.53273,367599999.0
2008-05-30 09:00:00,1.53237,1.53283,1.53237,1.53283,491400001.0
2008-05-30 09:01:00,1.53292,1.53319,1.5329,1.53305,363500000.0
2008-05-30 09:02:00,1.53288,1.53319,1.5328,1.5328,668500002.0
2008-05-30 09:03:00,1.53302,1.53339,1.533,1.53331,548000001.0
2008-05-30 09:04:00,1.53329,1.5338,1.53329,1.53356,597800000.0
2008-05-30 09:05:00,1.53335,1.53405,1.53335,1.53395,573600002.0
2008-05-30 09:06:00,1.53385,1.53422,1.53381,1.53409,565200003.0
2008-05-30 09:07:00,1.53419,1.53429,1.53406,1.53414,286200000.0
2008-05-30 09:08:00,1.53417,1.53429,1.53406,1.53407,240100002.0
2008-05-30 09:09:00,1.53417,1.53417,1.5338,1.53392,260100001.0
2008-05-30 09:10:00,1.53393,1.53407,1.53378,1.53383,332100002.0
2008-05-30 09:11:00,1.53374,1.53389,1.53351,1.53372,549800002.0
2008-05-30 09:12:00,1.53371,1.53371,1.53302,1.53302,547600001.0
2008-05-30 09:13:00,1.53301,1.53327,1.53289,1.53291,446300001.0
2008-05-30 09:14:00,1.53289,1.5332,1.53286,1.5332,300700000.0
2008-05-30 09:15:00,1.53308,1.53308,1.53268,1.53288,433000001.0
2008-05-30 09:16:00,1.53282,1.53294,1.53266,1.53278,497700000.0
2008-05-30 09:17:00,1.53278,1.53312,1.53276,1.53304,546800003.0
2008-05-30 09:18:00,1.53299,1.53304,1.53246,1.53246,187300000.0
2008-05-30 09:19:00,1.53214,1.53239,1.53159,1.53168,535400001.0
2008-05-30 09:20:00,1.53176,1.53195,1.53124,1.53195,236700000.0
2008-05-30 09:21:00,1.53227,1.53316,1.53227,1.5329,303500000.0
2008-05-30 09:22:00,1.5329,1.5329,1.53265,1.53265,298200000.0
2008-05-30 09:23:00,1.53267,1.53287,1.53266,1.53281,362700000.0
2008-05-30 09:24:00,1.53276,1.53288,1.53244,1.53255,315100001.0
2008-05-30 09:25:00,1.53268,1.53276,1.53259,1.5326,425100000.0
2008-05-30 09:26:00,1.5327,1.53311,1.5327,1.53291,544700001.0
2008-05-30 09:27:00,1.53295,1.5332,1.53276,1.53295,346900000.0
2008-05-30 09:28:00,1.53298,1.53315,1.53271,1.53296,479800001.0
2008-05-30 09:29:00,1.53294,1.53294,1.53257,1.5329,423600000.0
2008-05-30 09:30:00,1.53281,1.53325,1.5327,1.53282,688100001.0
2008-05-30 09:31:00,1.53293,1.53323,1.53286,1.53289,345700000.0
2008-05-30 09:32:00,1.53286,1.53312,1.53273,1.53312,452500001.0
2008-05-30 09:33:00,1.53297,1.53301,1.53267,1.53267,242600000.0
2008-05-30 09:34:00,1.53254,1.53298,1.53254,1.53285,468300000.0
2008-05-30 09:35:00,1.5328,1.53311,1.5328,1.53294,244600001.0
2008-05-30 09:36:00,1.53257,1.53257,1.53208,1.53208,373900001.0
2008-05-30 09:37:00,1.53189,1.53189,1.53163,1.5318,398100000.0
2008-05-30 09:38:00,1.53166,1.53179,1.53121,1.53122,383400001.0
2008-05-30 09:39:00,1.53114,1.53152,1.53111,1.53111,401100000.0
2008-05-30 09:40:00,1.53098,1.53129,1.53063,1.53075,374600001.0
2008-05-30 09:41:00,1.53124,1.53199,1.53124,1.53173,466200001.0
2008-05-30 09:42:00,1.53172,1.53209,1.53172,1.53187,525100000.0
2008-05-30 09:43:00,1.53226,1.53237,1.53198,1.5321,273000001.0
2008-05-30 09:44:00,1.53221,1.53242,1.53202,1.53216,473599999.0
2008-05-30 09:45:00,1.5323,1.53281,1.53223,1.53281,603800001.0
2008-05-30 09:46:00,1.53294,1.53305,1.53269,1.53287,296900001.0
2008-05-30 09:47:00,1.53272,1.53316,1.53272,1.53298,404700001.0
2008-05-30 09:48:00,1.53289,1.53294,1.53266,1.53278,313100002.0
2008-05-30 09:49:00,1.53313,1.53352,1.53304,1.53321,555300001.0
2008-05-30 09:50:00,1.53359,1.53359,1.53321,1.53327,404200000.0
2008-05-30 09:51:00,1.53302,1.53333,1.53289,1.53289,487500001.0
2008-05-30 09:52:00,1.53278,1.5331,1.53272,1.5328,375500001.0
2008-05-30 09:53:00,1.53292,1.53424,1.53292,1.53424,362000000.0
2008-05-30 09:54:00,1.53446,1.53499,1.53425,1.53493,515300003.0
2008-05-30 09:55:00,1.53514,1.53523,1.53483,1.53488,506200002.0
2008-05-30 09:56:00,1.53473,1.53479,1.53369,1.53416,386000000.0
2008-05-30 09:57:00,1.53409,1.53417,1.53358,1.53368,595900000.0
2008-05-30 09:58:00,1.53377,1.53401,1.53345,1.53354,820100002.0
2008-05-30 09:59:00,1.5336,1.53414,1.5333,1.53381,665100002.0
2008-05-30 10:00:00,1.53404,1.5347,1.53371,1.53429,284000001.0
2008-05-30 10:01:00,1.53421,1.53438,1.53376,1.53377,652100001.0
2008-05-30 10:02:00,1.53384,1.53449,1.53373,1.53396,616699998.0
2008-05-30 10:03:00,1.53381,1.53428,1.53357,1.53396,364200000.0
2008-05-30 10:04:00,1.53388,1.53388,1.53345,1.53349,415000001.0
2008-05-30 10:05:00,1.53347,1.53382,1.5334,1.53357,402800002.0
2008-05-30 10:06:00,1.53373,1.53408,1.5337,1.5337,506400001.0
2008-05-30 10:07:00,1.53365,1.53377,1.53336,1.5334,482400000.0
2008-05-30 10:08:00,1.5334,1.5334,1.53277,1.53277,507900002.0
2008-05-30 10:09:00,1.53261,1.5332,1.53261,1.5332,557000001.0
2008-05-30 10:10:00,1.5332,1.5332,1.53287,1.53293,337800000.0
2008-05-30 10:11:00,1.53285,1.53287,1.53256,1.53277,402100002.0
2008-05-30 10:12:00,1.53285,1.533,1.53273,1.53276,400400000.0
2008-05-30 10:13:00,1.53289,1.53295,1.53272,1.53285,461400001.0
2008-05-30 10:14:00,1.53278,1.53286,1.5326,1.53281,564100001.0
2008-05-30 10:15:00,1.53285,1.5329,1.53265,1.5327,508799999.0
2008-05-30 10:16:00,1.53275,1.53331,1.53266,1.53316,405599999.0
2008-05-30 10:17:00,1.53327,1.53345,1.53295,1.53317,316800000.0
2008-05-30 10:18:00,1.53322,1.53332,1.533,1.53319,384000000.0
2008-05-30 10:19:00,1.5333,1.53338,1.53323,1.53326,348700000.0
2008-05-30 10:20:00,1.53348,1.53356,1.53302,1.53302,557600001.0
2008-05-30 10:21:00,1.53309,1.53353,1.53309,1.53331,381500000.0
2008-05-30 10:22:00,1.53346,1.53391,1.53346,1.53372,364000000.0
2008-05-30 10:23:00,1.53372,1.53395,1.53352,1.53369,544100003.0
2008-05-30 10:24:00,1.53384,1.53425,1.53384,1.53399,422900002.0
2008-05-30 10:25:00,1.53406,1.53413,1.53381,1.53409,376000002.0
2008-05-30 10:26:00,1.53415,1.53415,1.5336,1.5339,494700001.0
2008-05-30 10:27:00,1.53396,1.53421,1.53372,1.53381,502500001.0
2008-05-30 10:28:00,1.53372,1.53391,1.53367,1.53391,648500003.0
2008-05-30 10:29:00,1.53402,1.53453,1.53402,1.53453,451900001.0
2008-05-30 10:30:00,1.53449,1.53491,1.53425,1.53463,628800000.0
2008-05-30 10:31:00,1.53476,1.53484,1.53429,1.53439,611800002.0
2008-05-30 10:32:00,1.53443,1.53451,1.53386,1.53392,534500001.0
2008-05-30 10:33:00,1.5339,1.53426,1.53376,1.53426,466700001.0
2008-05-30 10:34:00,1.53438,1.53476,1.53411,1.53449,389500001.0
2008-05-30 10:35:00,1.5347,1.53522,1.5347,1.53494,454100000.0
2008-05-30 10:36:00,1.53519,1.53554,1.53515,1.53522,522700001.0
2008-05-30 10:37:00,1.53519,1.53519,1.5348,1.53502,521199998.0
2008-05-30 10:38:00,1.53491,1.5351,1.53486,1.53492,450600001.0
2008-05-30 10:39:00,1.53501,1.53512,1.53484,1.53499,435500001.0
2008-05-30 10:40:00,1.53507,1.53509,1.53473,1.53474,328400001.0
2008-05-30 10:41:00,1.53482,1.53493,1.5346,1.53481,614500000.0
2008-05-30 10:42:00,1.53489,1.53501,1.5348,1.53501,463700000.0
2008-05-30 10:43:00,1.53507,1.53523,1.5349,1.53492,436600002.0
2008-05-30 10:44:00,1.53519,1.53546,1.535,1.53533,595900001.0
2008-05-30 10:45:00,1.53539,1.53561,1.53513,1.53515,482500000.0
2008-05-30 10:46:00,1.53538,1.53558,1.53526,1.53544,329300001.0
2008-05-30 10:47:00,1.53549,1.53562,1.5353,1.53549,391300000.0
2008-05-30 10:48:00,1.53546,1.53573,1.53541,1.53562,571600000.0
2008-05-30 10:49:00,1.53568,1.53578,1.53549,1.53574,446700001.0
2008-05-30 10:50:00,1.53533,1.53549,1.53512,1.53513,541500001.0
2008-05-30 10:51:00,1.5352,1.5356,1.53519,1.53529,502600002.0
2008-05-30 10:52:00,1.5352,1.53533,1.53494,1.53506,333500001.0
2008-05-30 10:53:00,1.5348,1.53486,1.53443,1.53451,431300000.0
2008-05-30 10:54:00,1.53447,1.53459,1.53388,1.53403,366800001.0
2008-05-30 10:55:00,1.53408,1.53422,1.53385,1.53394,479199998.0
2008-05-30 10:56:00,1.53385,1.53397,1.53273,1.53282,517399999.0
2008-05-30 10:57:00,1.53281,1.53304,1.53274,1.53296,306700001.0
2008-05-30 10:58:00,1.53295,1.53313,1.53274,1.53283,476800002.0
2008-05-30 10:59:00,1.53283,1.53344,1.53283,1.53299,786600002.0
2008-05-30 11:00:00,1.53326,1.53349,1.53321,1.53326,510300001.0
2008-05-30 11:01:00,1.53314,1.53316,1.53279,1.53312,523900000.0
2008-05-30 11:02:00,1.5331,1.53338,1.53304,1.53325,586600001.0
2008-05-30 11:03:00,1.53329,1.53339,1.53316,1.53339,294000000.0
2008-05-30 11:04:00,1.53336,1.53364,1.53329,1.53335,564800000.0
2008-05-30 11:05:00,1.53323,1.53365,1.53322,1.53337,401900000.0
2008-05-30 11:06:00,1.53352,1.53378,1.53335,1.53378,612100002.0
2008-05-30 11:07:00,1.53386,1.53391,1.53353,1.53353,288000001.0
2008-05-30 11:08:00,1.53363,1.53377,1.53354,1.53365,342100001.0
2008-05-30 11:09:00,1.53348,1.53369,1.53346,1.53349,415900000.0
2008-05-30 11:10:00,1.53367,1.53381,1.53353,1.53367,487300002.0
2008-05-30 11:11:00,1.53363,1.53442,1.53363,1.53442,576900001.0
2008-05-30 11:12:00,1.53454,1.53486,1.5345,1.5347,562900004.0
2008-05-30 11:13:00,1.53475,1.53536,1.53475,1.53536,432400001.0
2008-05-30 11:14:00,1.53559,1.53643,1.53556,1.53643,502599999.0
2008-05-30 11:15:00,1.53639,1.5365,1.53566,1.53609,475400002.0
2008-05-30 11:16:00,1.53617,1.53639,1.53608,1.53608,494700002.0
2008-05-30 11:17:00,1.53594,1.536,1.53545,1.53545,453400000.0
2008-05-30 11:18:00,1.53528,1.53532,1.5349,1.535,433100000.0
2008-05-30 11:19:00,1.5348,1.53496,1.53448,1.53459,388200000.0
2008-05-30 11:20:00,1.53442,1.53451,1.53402,1.5341,626900000.0
2008-05-30 11:21:00,1.53402,1.53451,1.53402,1.53419,546700001.0
2008-05-30 11:22:00,1.53427,1.53502,1.53427,1.53501,529200001.0
2008-05-30 11:23:00,1.53502,1.53521,1.53486,1.53496,485500000.0
2008-05-30 11:24:00,1.53476,1.53476,1.53449,1.53449,393900001.0
2008-05-30 11:25:00,1.53462,1.53484,1.53455,1.53484,426300001.0
2008-05-30 11:26:00,1.53479,1.53483,1.5345,1.53477,514700002.0
2008-05-30 11:27:00,1.53463,1.53468,1.53437,1.53468,741600001.0
2008-05-30 11:28:00,1.53477,1.53499,1.53469,1.53469,364300001.0
2008-05-30 11:29:00,1.53494,1.53507,1.53472,1.53495,493400000.0
2008-05-30 11:30:00,1.53501,1.53505,1.5348,1.53486,432900002.0
2008-05-30 11:31:00,1.53466,1.53503,1.53453,1.53485,579400001.0
2008-05-30 11:32:00,1.53488,1.53508,1.53476,1.53495,387300001.0
2008-05-30 11:33:00,1.53489,1.53507,1.53474,1.53494,449000000.0
2008-05-30 11:34:00,1.53485,1.53494,1.53446,1.53454,678600001.0
2008-05-30 11:35:00,1.53456,1.53483,1.53455,1.53459,518900001.0
2008-05-30 11:36:00,1.53463,1.53499,1.53462,1.53499,498300000.0
2008-05-30 11:37:00,1.5351,1.53544,1.53508,1.5351,469500001.0
2008-05-30 11:38:00,1.53523,1.53561,1.53523,1.53547,572900002.0
2008-05-30 11:39:00,1.5355,1.5359,1.53531,1.53562,790100001.0
2008-05-30 11:40:00,1.5358,1.53615,1.53545,1.53615,745400004.0
2008-05-30 11:41:00,1.53628,1.53678,1.53626,1.53652,727200004.0
2008-05-30 11:42:00,1.53648,1.53671,1.53599,1.53599,552600000.0
2008-05-30 11:43:00,1.53607,1.5369,1.53607,1.53687,583500002.0
2008-05-30 11:44:00,1.53696,1.53725,1.53688,1.53708,557500001.0
2008-05-30 11:45:00,1.53685,1.53732,1.53675,1.53726,505700001.0
2008-05-30 11:46:00,1.53721,1.53721,1.53658,1.53674,490300001.0
2008-05-30 11:47:00,1.53671,1.53672,1.53637,1.53645,485600000.0
2008-05-30 11:48:00,1.53639,1.53646,1.53588,1.53588,570500001.0
2008-05-30 11:49:00,1.53595,1.53608,1.5355,1.53556,434200000.0
2008-05-30 11:50:00,1.53558,1.53598,1.53558,1.53598,357700003.0
2008-05-30 11:51:00,1.53607,1.53611,1.5359,1.53596,208200000.0
2008-05-30 11:52:00,1.53591,1.53614,1.53589,1.53601,244600000.0
2008-05-30 11:53:00,1.53579,1.53592,1.53568,1.53591,195500000.0
2008-05-30 11:54:00,1.53584,1.53603,1.53562,1.53573,361899999.0
2008-05-30 11:55:00,1.53575,1.53601,1.53571,1.53586,541300000.0
2008-05-30 11:56:00,1.53595,1.53607,1.53562,1.53564,475300003.0
2008-05-30 11:57:00,1.53578,1.53592,1.53469,1.53536,478000000.0
2008-05-30 11:58:00,1.53547,1.53555,1.53487,1.53552,456000000.0
2008-05-30 11:59:00,1.53573,1.53611,1.53572,1.5359,400100003.0
2008-05-30 12:00:00,1.53623,1.53673,1.53621,1.53658,450000000.0
2008-05-30 12:01:00,1.53665,1.53689,1.53649,1.53663,413700000.0
2008-05-30 12:02:00,1.53671,1.53703,1.53671,1.53703,366200001.0
2008-05-30 12:03:00,1.53694,1.53715,1.53655,1.53701,391900000.0
2008-05-30 12:04:00,1.53697,1.53698,1.53653,1.53671,394200000.0
2008-05-30 12:05:00,1.53661,1.53682,1.53614,1.53621,347600001.0
2008-05-30 12:06:00,1.53603,1.53633,1.53589,1.53589,323500000.0
2008-05-30 12:07:00,1.53594,1.53619,1.53577,1.53593,333100001.0
2008-05-30 12:08:00,1.53575,1.53608,1.53565,1.53602,524899999.0
2008-05-30 12:09:00,1.53616,1.53635,1.53604,1.5363,362700000.0
2008-05-30 12:10:00,1.53622,1.53622,1.53548,1.53567,299600000.0
2008-05-30 12:11:00,1.53562,1.53571,1.53522,1.53563,257600000.0
2008-05-30 12:12:00,1.53575,1.53575,1.53537,1.53554,255100000.0
2008-05-30 12:13:00,1.53551,1.53586,1.53545,1.53586,583500001.0
2008-05-30 12:14:00,1.5359,1.53602,1.5357,1.536,595300000.0
2008-05-30 12:15:00,1.53585,1.536,1.53577,1.5359,265600000.0
2008-05-30 12:16:00,1.53605,1.53642,1.53605,1.53639,416200000.0
2008-05-30 12:17:00,1.53648,1.53651,1.53574,1.53596,188700000.0
2008-05-30 12:18:00,1.53582,1.53587,1.53537,1.53553,314300000.0
2008-05-30 12:19:00,1.53541,1.53549,1.5349,1.53505,441500000.0
2008-05-30 12:20:00,1.53488,1.53489,1.53439,1.53451,438100002.0
2008-05-30 12:21:00,1.53444,1.53465,1.53443,1.53463,374000000.0
2008-05-30 12:22:00,1.53468,1.53468,1.53445,1.53461,332099999.0
2008-05-30 12:23:00,1.53459,1.53459,1.53428,1.53437,369400000.0
2008-05-30 12:24:00,1.53418,1.53443,1.53413,1.53443,592200000.0
2008-05-30 12:25:00,1.53442,1.53449,1.53417,1.53449,382300001.0
2008-05-30 12:26:00,1.53456,1.5348,1.53454,1.53479,454000000.0
2008-05-30 12:27:00,1.53465,1.53478,1.53449,1.53461,458700002.0
2008-05-30 12:28:00,1.53459,1.53528,1.53459,1.53518,511600001.0
2008-05-30 12:29:00,1.53515,1.53515,1.53485,1.53497,648500000.0
2008-05-30 12:30:00,1.53517,1.5355,1.53513,1.53533,616100002.0
2008-05-30 12:31:00,1.53532,1.53532,1.53459,1.5349,687800002.0
2008-05-30 12:32:00,1.53498,1.53508,1.53455,1.53472,676300002.0
2008-05-30 12:33:00,1.5348,1.53495,1.53468,1.53472,688299999.0
2008-05-30 12:34:00,1.53484,1.53514,1.53478,1.53504,613100001.0
2008-05-30 12:35:00,1.53505,1.53523,1.5349,1.53523,589400000.0
2008-05-30 12:36:00,1.53516,1.53516,1.53481,1.53485,483300001.0
2008-05-30 12:37:00,1.53506,1.53626,1.53506,1.53611,521100002.0
2008-05-30 12:38:00,1.5362,1.5363,1.53599,1.53608,688100000.0
2008-05-30 12:39:00,1.53614,1.53643,1.53613,1.53642,443100001.0
2008-05-30 12:40:00,1.53654,1.53684,1.53653,1.5368,566200002.0
2008-05-30 12:41:00,1.53667,1.53683,1.53654,1.53664,200100000.0
2008-05-30 12:42:00,1.53661,1.53661,1.53568,1.53574,388800001.0
2008-05-30 12:43:00,1.53568,1.53588,1.5356,1.53575,430600002.0
2008-05-30 12:44:00,1.53574,1.53591,1.53553,1.53564,376500000.0
2008-05-30 12:45:00,1.53571,1.53589,1.53524,1.53583,477900001.0
2008-05-30 12:46:00,1.53578,1.53583,1.5353,1.5353,449200001.0
2008-05-30 12:47:00,1.53523,1.53527,1.53498,1.53521,370100000.0
2008-05-30 12:48:00,1.53545,1.53545,1.53493,1.53493,445800000.0
2008-05-30 12:49:00,1.53472,1.53503,1.53458,1.53503,546299999.0
2008-05-30 12:50:00,1.53487,1.53506,1.53479,1.53503,620700002.0
2008-05-30 12:51:00,1.53509,1.53571,1.53509,1.53531,387700001.0
2008-05-30 12:52:00,1.53537,1.53544,1.53505,1.53537,348200002.0
2008-05-30 12:53:00,1.53539,1.53557,1.53527,1.53529,255100000.0
2008-05-30 12:54:00,1.53538,1.53557,1.53532,1.53533,386600000.0
2008-05-30 12:55:00,1.53534,1.5355,1.53523,1.53535,476800002.0
2008-05-30 12:56:00,1.53556,1.53561,1.53523,1.5354,417600002.0
2008-05-30 12:57:00,1.53539,1.53545,1.53497,1.53497,520200000.0
2008-05-30 12:58:00,1.53478,1.53489,1.53462,1.53467,317900001.0
2008-05-30 12:59:00,1.53459,1.53464,1.53432,1.53433,584500000.0
2008-05-30 13:00:00,1.53404,1.53428,1.53382,1.53428,232200001.0
2008-05-30 13:01:00,1.53435,1.53503,1.53432,1.53436,307500002.0
2008-05-30 13:02:00,1.53419,1.53442,1.53413,1.53424,373200002.0
2008-05-30 13:03:00,1.53434,1.53436,1.53401,1.53401,339900000.0
2008-05-30 13:04:00,1.53398,1.53441,1.53394,1.53418,317900000.0
2008-05-30 13:05:00,1.53416,1.53417,1.53394,1.53407,159700001.0
2008-05-30 13:06:00,1.53431,1.53442,1.53416,1.5343,386800002.0
2008-05-30 13:07:00,1.53427,1.53449,1.53423,1.53438,289300000.0
2008-05-30 13:08:00,1.53445,1.53458,1.53397,1.53405,149200000.0
2008-05-30 13:09:00,1.53384,1.53434,1.53384,1.53402,354500000.0
2008-05-30 13:10:00,1.53426,1.53441,1.53405,1.53405,180200000.0
2008-05-30 13:11:00,1.53409,1.5344,1.53401,1.53416,440799999.0
2008-05-30 13:12:00,1.53416,1.53416,1.53401,1.53411,373200000.0
2008-05-30 13:13:00,1.53407,1.53407,1.53392,1.53406,322400000.0
2008-05-30 13:14:00,1.53417,1.53459,1.53417,1.53447,381699998.0
2008-05-30 13:15:00,1.53447,1.53447,1.5341,1.53416,434300002.0
2008-05-30 13:16:00,1.534,1.53403,1.5338,1.5338,113600000.0
2008-05-30 13:17:00,1.5339,1.53395,1.53378,1.53378,103600000.0
2008-05-30 13:18:00,1.53393,1.53425,1.53393,1.53405,253500000.0
2008-05-30 13:19:00,1.53395,1.53441,1.53391,1.53431,303200000.0
2008-05-30 13:20:00,1.53433,1.53435,1.53405,1.53428,202100000.0
2008-05-30 13:21:00,1.53435,1.53444,1.53433,1.5344,175700001.0
2008-05-30 13:22:00,1.53436,1.53439,1.53419,1.53433,237900000.0
2008-05-30 13:23:00,1.53423,1.53454,1.53423,1.53446,252900000.0
2008-05-30 13:24:00,1.53464,1.53488,1.53414,1.53472,226500001.0
2008-05-30 13:25:00,1.53481,1.53492,1.53442,1.53488,159800001.0
2008-05-30 13:26:00,1.53491,1.53506,1.53474,1.53489,177200000.0
2008-05-30 13:27:00,1.53476,1.53476,1.53457,1.53468,322100000.0
2008-05-30 13:28:00,1.53457,1.53457,1.53412,1.53449,460900001.0
2008-05-30 13:29:00,1.5345,1.53497,1.53428,1.53497,624100003.0
2008-05-30 13:30:00,1.53518,1.53546,1.53506,1.53507,558100002.0
2008-05-30 13:31:00,1.53476,1.53489,1.53451,1.53473,474900000.0
2008-05-30 13:32:00,1.53485,1.53499,1.53478,1.53491,204500000.0
2008-05-30 13:33:00,1.53494,1.53504,1.53481,1.53486,417600000.0
2008-05-30 13:34:00,1.53482,1.53495,1.53466,1.53488,287300001.0
2008-05-30 13:35:00,1.53493,1.53511,1.53481,1.53494,385000001.0
2008-05-30 13:36:00,1.5347,1.53489,1.53456,1.53466,430700001.0
2008-05-30 13:37:00,1.53439,1.53463,1.53419,1.53446,495700001.0
2008-05-30 13:38:00,1.53457,1.53475,1.53443,1.53453,374200000.0
2008-05-30 13:39:00,1.53438,1.53448,1.53416,1.53425,332600000.0
2008-05-30 13:40:00,1.53428,1.53441,1.53389,1.53424,419200000.0
2008-05-30 13:41:00,1.53443,1.53447,1.53425,1.53425,224200001.0
2008-05-30 13:42:00,1.53412,1.53419,1.53314,1.53355,191300001.0
2008-05-30 13:43:00,1.53361,1.5337,1.53341,1.53362,136000000.0
2008-05-30 13:44:00,1.53359,1.5336,1.53332,1.53354,260800000.0
2008-05-30 13:45:00,1.53358,1.53358,1.5331,1.53327,461700001.0
2008-05-30 13:46:00,1.53351,1.53388,1.53351,1.5336,459500001.0
2008-05-30 13:47:00,1.53356,1.53391,1.53346,1.53371,481000001.0
2008-05-30 13:48:00,1.53379,1.53385,1.53332,1.53352,240800000.0
2008-05-30 13:49:00,1.53344,1.53344,1.53311,1.53322,217700001.0
2008-05-30 13:50:00,1.53315,1.53326,1.53289,1.53305,270300000.0
2008-05-30 13:51:00,1.53317,1.53333,1.53312,1.53327,257600000.0
2008-05-30 13:52:00,1.53329,1.53358,1.5332,1.53358,405800000.0
2008-05-30 13:53:00,1.53379,1.53383,1.53352,1.53355,480100001.0
2008-05-30 13:54:00,1.53361,1.53385,1.5334,1.5338,435800000.0
2008-05-30 13:55:00,1.53404,1.53432,1.53387,1.5343,330000001.0
2008-05-30 13:56:00,1.53456,1.53534,1.53456,1.53529,411700000.0
2008-05-30 13:57:00,1.53516,1.53562,1.53482,1.53509,334600000.0
2008-05-30 13:58:00,1.5351,1.5354,1.53454,1.53454,242000000.0
2008-05-30 13:59:00,1.53448,1.53555,1.53448,1.53545,484100002.0
2008-05-30 14:00:00,1.53557,1.53646,1.53557,1.53646,284900000.0
2008-05-30 14:01:00,1.53663,1.53663,1.53583,1.5359,391700000.0
2008-05-30 14:02:00,1.53597,1.53685,1.53597,1.53646,295200002.0
2008-05-30 14:03:00,1.53644,1.53678,1.53629,1.53663,353300000.0
2008-05-30 14:04:00,1.53689,1.53783,1.53651,1.53751,480500003.0
2008-05-30 14:05:00,1.53753,1.53786,1.53685,1.53737,353800001.0
2008-05-30 14:06:00,1.53753,1.53771,1.537,1.53723,363400002.0
2008-05-30 14:07:00,1.53735,1.53779,1.53722,1.53765,398900005.0
2008-05-30 14:08:00,1.53782,1.53838,1.53782,1.53799,429600001.0
2008-05-30 14:09:00,1.53851,1.53917,1.53849,1.53884,179500001.0
2008-05-30 14:10:00,1.53877,1.53896,1.53859,1.53889,384100003.0
2008-05-30 14:11:00,1.53877,1.53877,1.53818,1.53863,102200000.0
2008-05-30 14:12:00,1.53861,1.53861,1.5377,1.5377,238500000.0
2008-05-30 14:13:00,1.53775,1.53797,1.53754,1.53785,168600000.0
2008-05-30 14:14:00,1.5378,1.53799,1.53705,1.53711,230500000.0
2008-05-30 14:15:00,1.53714,1.53768,1.53691,1.53739,402600004.0
2008-05-30 14:16:00,1.53748,1.5381,1.5374,1.53767,183600000.0
2008-05-30 14:17:00,1.53783,1.5383,1.53783,1.53806,660700000.0
2008-05-30 14:18:00,1.53813,1.53813,1.53781,1.53807,361500000.0
2008-05-30 14:19:00,1.53804,1.53823,1.53773,1.53773,466100000.0
2008-05-30 14:20:00,1.53769,1.53787,1.53762,1.53784,181000001.0
2008-05-30 14:21:00,1.53792,1.53812,1.53758,1.53812,382900000.0
2008-05-30 14:22:00,1.53802,1.53836,1.53776,1.53836,572200002.0
2008-05-30 14:23:00,1.53841,1.5387,1.53813,1.53828,152800000.0
2008-05-30 14:24:00,1.53857,1.53876,1.53829,1.53846,424800000.0
2008-05-30 14:25:00,1.53849,1.53882,1.53836,1.53879,533100002.0
2008-05-30 14:26:00,1.53897,1.5397,1.53897,1.53921,567500000.0
2008-05-30 14:27:00,1.53929,1.53936,1.53896,1.53921,419400003.0
2008-05-30 14:28:00,1.53925,1.53938,1.53888,1.53891,31600000.0
2008-05-30 14:29:00,1.53893,1.53893,1.53783,1.53793,36800000.0
2008-05-30 14:30:00,1.53929,1.54106,1.53867,1.54069,46800000.0
2008-05-30 14:31:00,1.54054,1.54365,1.54054,1.54353,54300000.0
2008-05-30 14:32:00,1.54367,1.54577,1.54367,1.54571,26400000.0
2008-05-30 14:33:00,1.54569,1.54571,1.54536,1.54537,30300000.0
2008-05-30 14:34:00,1.54564,1.54593,1.54531,1.54564,41500000.0
2008-05-30 14:35:00,1.54569,1.54569,1.545,1.545,25600000.0
2008-05-30 14:36:00,1.54492,1.54492,1.54394,1.54394,42000000.0
2008-05-30 14:37:00,1.54438,1.54543,1.54431,1.5453,35000000.0
2008-05-30 14:38:00,1.54521,1.54521,1.5445,1.54469,40900000.0
2008-05-30 14:39:00,1.54462,1.54499,1.54433,1.54458,47000000.0
2008-05-30 14:40:00,1.54475,1.54533,1.54475,1.54525,32600000.0
2008-05-30 14:41:00,1.54532,1.54532,1.54347,1.54356,50000001.0
2008-05-30 14:42:00,1.54344,1.544,1.54324,1.54324,38800001.0
2008-05-30 14:43:00,1.54327,1.54381,1.54327,1.54336,56400000.0
2008-05-30 14:44:00,1.54333,1.54427,1.54325,1.54336,63500000.0
2008-05-30 14:45:00,1.543,1.54339,1.54252,1.5427,61600000.0
2008-05-30 14:46:00,1.54302,1.54309,1.54214,1.54214,28400000.0
2008-05-30 14:47:00,1.542,1.5424,1.54196,1.54216,40600000.0
2008-05-30 14:48:00,1.54179,1.54214,1.5417,1.54195,42600000.0
2008-05-30 14:49:00,1.54188,1.54201,1.54156,1.54201,50400000.0
2008-05-30 14:50:00,1.54173,1.54206,1.54152,1.54205,30600000.0
2008-05-30 14:51:00,1.54187,1.54187,1.54101,1.54139,35200000.0
2008-05-30 14:52:00,1.54131,1.54163,1.54122,1.54144,30400000.0
2008-05-30 14:53:00,1.54142,1.54158,1.5411,1.5411,20800000.0
2008-05-30 14:54:00,1.54149,1.54159,1.54122,1.54122,37800000.0
2008-05-30 14:55:00,1.54189,1.54245,1.54189,1.54219,33200000.0
2008-05-30 14:56:00,1.54256,1.54361,1.54256,1.54358,44200001.0
2008-05-30 14:57:00,1.54329,1.54415,1.54321,1.544,37400001.0
2008-05-30 14:58:00,1.54419,1.54433,1.54364,1.54378,32800000.0
2008-05-30 14:59:00,1.54373,1.54407,1.54368,1.54391,42100000.0
2008-05-30 15:00:00,1.54404,1.54435,1.54381,1.54381,32000000.0
2008-05-30 15:01:00,1.54446,1.54548,1.54434,1.54522,34200000.0
2008-05-30 15:02:00,1.5453,1.5453,1.54463,1.54463,29600000.0
2008-05-30 15:03:00,1.54477,1.54508,1.54427,1.54484,70800001.0
2008-05-30 15:04:00,1.5448,1.54496,1.54467,1.54496,71399999.0
2008-05-30 15:05:00,1.54491,1.54491,1.54438,1.54438,35400000.0
2008-05-30 15:06:00,1.54435,1.54446,1.54387,1.54387,35500000.0
2008-05-30 15:07:00,1.54394,1.54422,1.54371,1.54386,42300000.0
2008-05-30 15:08:00,1.54362,1.54377,1.54357,1.54361,87799999.0
2008-05-30 15:09:00,1.54347,1.54401,1.54347,1.5438,36300000.0
2008-05-30 15:10:00,1.54397,1.54401,1.54342,1.54342,43800000.0
2008-05-30 15:11:00,1.54322,1.54349,1.54296,1.54328,35600000.0
2008-05-30 15:12:00,1.54293,1.54347,1.54285,1.54334,42000000.0
2008-05-30 15:13:00,1.54347,1.54348,1.54316,1.54316,30600000.0
2008-05-30 15:14:00,1.5429,1.54301,1.54261,1.54269,38000000.0
2008-05-30 15:15:00,1.54291,1.54312,1.5426,1.54312,63800000.0
2008-05-30 15:16:00,1.54312,1.54315,1.54217,1.54217,34000000.0
2008-05-30 15:17:00,1.54186,1.5423,1.5417,1.54218,40800000.0
2008-05-30 15:18:00,1.54231,1.54254,1.54208,1.54229,43400000.0
2008-05-30 15:19:00,1.54224,1.54237,1.542,1.54211,28000000.0
2008-05-30 15:20:00,1.54176,1.54187,1.54151,1.54151,31800000.0
2008-05-30 15:21:00,1.54134,1.54168,1.54134,1.54168,43000000.0
2008-05-30 15:22:00,1.54162,1.542,1.54162,1.54193,55300000.0
2008-05-30 15:23:00,1.54236,1.54236,1.54172,1.54172,20800000.0
2008-05-30 15:24:00,1.54128,1.54128,1.5404,1.54084,24300000.0
2008-05-30 15:25:00,1.54092,1.54092,1.5403,1.54032,34000001.0
2008-05-30 15:26:00,1.54073,1.5411,1.54055,1.54101,37300000.0
2008-05-30 15:27:00,1.54102,1.54179,1.54092,1.54092,29600000.0
2008-05-30 15:28:00,1.54073,1.54083,1.53993,1.53993,28000000.0
2008-05-30 15:29:00,1.54008,1.54032,1.53993,1.54002,40100000.0
2008-05-30 15:30:00,1.54014,1.5403,1.5397,1.54025,27600000.0
2008-05-30 15:31:00,1.54037,1.54041,1.53879,1.53879,40000000.0
2008-05-30 15:32:00,1.53898,1.53928,1.53887,1.53928,69900001.0
2008-05-30 15:33:00,1.53958,1.54004,1.53913,1.54004,38000000.0
2008-05-30 15:34:00,1.53997,1.54033,1.53984,1.53984,49400001.0
2008-05-30 15:35:00,1.5401,1.54054,1.53985,1.53991,40900000.0
2008-05-30 15:36:00,1.54014,1.54026,1.53982,1.53983,41600000.0
2008-05-30 15:37:00,1.54017,1.54037,1.53968,1.53979,43600000.0
2008-05-30 15:38:00,1.53969,1.53973,1.53938,1.53961,56500000.0
2008-05-30 15:39:00,1.53956,1.54001,1.53956,1.53983,25200000.0
2008-05-30 15:40:00,1.54017,1.54037,1.54011,1.54011,35700000.0
2008-05-30 15:41:00,1.54029,1.54045,1.54002,1.54045,32000000.0
2008-05-30 15:42:00,1.54048,1.54055,1.53963,1.53983,36100000.0
2008-05-30 15:43:00,1.53985,1.53995,1.53949,1.53949,35800000.0
2008-05-30 15:44:00,1.53987,1.53993,1.53931,1.53966,30800000.0
2008-05-30 15:45:00,1.53955,1.54003,1.53955,1.54003,42000000.0
2008-05-30 15:46:00,1.54009,1.54025,1.53993,1.54001,29100000.0
2008-05-30 15:47:00,1.53976,1.54015,1.53972,1.53993,44600000.0
2008-05-30 15:48:00,1.54,1.54105,1.54,1.54089,44900000.0
2008-05-30 15:49:00,1.5409,1.54103,1.54057,1.54079,28800000.0
2008-05-30 15:50:00,1.54043,1.54115,1.54022,1.54115,31800000.0
2008-05-30 15:51:00,1.54122,1.54138,1.54093,1.54093,24800000.0
2008-05-30 15:52:00,1.54129,1.54156,1.54127,1.54156,48000000.0
2008-05-30 15:53:00,1.54161,1.54177,1.54144,1.54151,37000000.0
2008-05-30 15:54:00,1.54141,1.5416,1.54119,1.54158,22200000.0
2008-05-30 15:55:00,1.5416,1.54167,1.54107,1.54158,23800000.0
2008-05-30 15:56:00,1.54129,1.54193,1.54129,1.54158,29800000.0
2008-05-30 15:57:00,1.54156,1.54213,1.54156,1.54195,29600000.0
2008-05-30 15:58:00,1.54217,1.54217,1.54156,1.54163,28800000.0
2008-05-30 15:59:00,1.5417,1.54176,1.54146,1.54162,36800000.0
2008-05-30 16:00:00,1.54163,1.5422,1.54147,1.5422,16900000.0
2008-05-30 16:01:00,1.54209,1.54295,1.54207,1.54285,41800000.0
2008-05-30 16:02:00,1.54278,1.54307,1.54255,1.54307,35400000.0
2008-05-30 16:03:00,1.54286,1.54294,1.54206,1.5421,61900000.0
2008-05-30 16:04:00,1.54213,1.54213,1.54175,1.54204,43700000.0
2008-05-30 16:05:00,1.54196,1.54258,1.54196,1.54258,23600000.0
2008-05-30 16:06:00,1.54258,1.54322,1.54257,1.54267,37100000.0
2008-05-30 16:07:00,1.54259,1.54293,1.54259,1.54281,45800000.0
2008-05-30 16:08:00,1.54314,1.54412,1.54314,1.5439,31800000.0
2008-05-30 16:09:00,1.54382,1.54411,1.5437,1.54392,30600000.0
2008-05-30 16:10:00,1.54388,1.54397,1.54334,1.54346,33500000.0
2008-05-30 16:11:00,1.54333,1.54365,1.54333,1.54365,27200000.0
2008-05-30 16:12:00,1.5442,1.54528,1.5442,1.54528,41400000.0
2008-05-30 16:13:00,1.54553,1.54553,1.54499,1.54505,27000000.0
2008-05-30 16:14:00,1.54503,1.54523,1.54476,1.54513,51200001.0
2008-05-30 16:15:00,1.5449,1.54504,1.5445,1.54469,36200000.0
2008-05-30 16:16:00,1.54465,1.54472,1.54435,1.54435,32900000.0
2008-05-30 16:17:00,1.54408,1.54438,1.54403,1.54417,30600000.0
2008-05-30 16:18:00,1.54407,1.54407,1.54384,1.54405,26800000.0
2008-05-30 16:19:00,1.54447,1.54456,1.54422,1.54449,39000000.0
2008-05-30 16:20:00,1.54427,1.54456,1.54417,1.54456,33000000.0
2008-05-30 16:21:00,1.54473,1.54498,1.54461,1.54498,37400000.0
2008-05-30 16:22:00,1.54507,1.54512,1.54437,1.54445,53000000.0
2008-05-30 16:23:00,1.54438,1.54447,1.54412,1.54447,23800000.0
2008-05-30 16:24:00,1.54453,1.54459,1.54412,1.54419,24400000.0
2008-05-30 16:25:00,1.54442,1.54462,1.54419,1.54429,31700000.0
2008-05-30 16:26:00,1.54459,1.54497,1.54442,1.54442,40800000.0
2008-05-30 16:27:00,1.54404,1.5444,1.54404,1.54415,36400000.0
2008-05-30 16:28:00,1.54447,1.54459,1.5443,1.54454,37300000.0
2008-05-30 16:29:00,1.54465,1.54465,1.54445,1.54453,23200000.0
2008-05-30 16:30:00,1.54473,1.54483,1.54454,1.54479,40600000.0
2008-05-30 16:31:00,1.54468,1.54493,1.5446,1.54491,39800000.0
2008-05-30 16:32:00,1.54524,1.54524,1.54455,1.5448,44600000.0
2008-05-30 16:33:00,1.54486,1.54486,1.54433,1.5444,43300000.0
2008-05-30 16:34:00,1.54463,1.54493,1.54444,1.54493,42000000.0
2008-05-30 16:35:00,1.54492,1.54535,1.54492,1.54523,39500000.0
2008-05-30 16:36:00,1.54524,1.54537,1.54485,1.54503,37800001.0
2008-05-30 16:37:00,1.54491,1.54509,1.54467,1.54483,35200000.0
2008-05-30 16:38:00,1.54476,1.54505,1.54447,1.54487,41900000.0
2008-05-30 16:39:00,1.54464,1.54464,1.54416,1.54459,49700000.0
2008-05-30 16:40:00,1.54459,1.54459,1.54424,1.54438,36000000.0
2008-05-30 16:41:00,1.54436,1.54521,1.5438,1.54504,28300000.0
2008-05-30 16:42:00,1.54495,1.54527,1.54479,1.54527,33000000.0
2008-05-30 16:43:00,1.54552,1.54563,1.54504,1.54538,54100000.0
2008-05-30 16:44:00,1.54516,1.54523,1.54484,1.54523,44500000.0
2008-05-30 16:45:00,1.54522,1.54548,1.5452,1.54544,44100000.0
2008-05-30 16:46:00,1.54534,1.54552,1.54507,1.54546,46200000.0
2008-05-30 16:47:00,1.54567,1.54587,1.54511,1.54564,45700000.0
2008-05-30 16:48:00,1.54588,1.54616,1.54554,1.54593,31400000.0
2008-05-30 16:49:00,1.54584,1.54595,1.54562,1.54573,36400000.0
2008-05-30 16:50:00,1.54585,1.54594,1.54542,1.54542,52400000.0
2008-05-30 16:51:00,1.54553,1.54575,1.54545,1.54564,24800000.0
2008-05-30 16:52:00,1.54564,1.54591,1.54557,1.54591,53000000.0
2008-05-30 16:53:00,1.54599,1.54638,1.54577,1.54577,38400000.0
2008-05-30 16:54:00,1.54568,1.54611,1.54563,1.54587,31400000.0
2008-05-30 16:55:00,1.54587,1.54596,1.54561,1.54589,33400000.0
2008-05-30 16:56:00,1.54563,1.54588,1.5455,1.54558,28600000.0
2008-05-30 16:57:00,1.54557,1.54577,1.54543,1.54566,38300000.0
2008-05-30 16:58:00,1.54541,1.54574,1.54517,1.54543,25400000.0
2008-05-30 16:59:00,1.54459,1.54459,1.54336,1.54394,29400000.0
2008-05-30 17:00:00,1.54418,1.54431,1.54359,1.54417,41000000.0
2008-05-30 17:01:00,1.54429,1.5447,1.54429,1.54449,52800000.0
2008-05-30 17:02:00,1.54447,1.5446,1.54427,1.54437,30400000.0
2008-05-30 17:03:00,1.54456,1.54465,1.54439,1.54465,51800000.0
2008-05-30 17:04:00,1.54465,1.54478,1.5433,1.54359,42100000.0
2008-05-30 17:05:00,1.54392,1.54426,1.5438,1.54426,30800000.0
2008-05-30 17:06:00,1.54417,1.54442,1.54395,1.54404,25400000.0
2008-05-30 17:07:00,1.54428,1.54454,1.54416,1.5444,51000000.0
2008-05-30 17:08:00,1.54421,1.5448,1.54421,1.5448,39400001.0
2008-05-30 17:09:00,1.54464,1.54503,1.54437,1.54495,35000000.0
2008-05-30 17:10:00,1.54473,1.5449,1.54448,1.54472,49400000.0
2008-05-30 17:11:00,1.54482,1.54502,1.54472,1.54501,39900000.0
2008-05-30 17:12:00,1.54521,1.54546,1.5448,1.54482,33200000.0
2008-05-30 17:13:00,1.54469,1.54512,1.54465,1.54465,32800000.0
2008-05-30 17:14:00,1.54403,1.54453,1.54403,1.54449,29400000.0
2008-05-30 17:15:00,1.54482,1.54482,1.54419,1.54431,35400000.0
2008-05-30 17:16:00,1.54423,1.54423,1.54347,1.54347,35600000.0
2008-05-30 17:17:00,1.5435,1.54378,1.54295,1.54325,64200000.0
2008-05-30 17:18:00,1.54343,1.54384,1.54325,1.54384,30400000.0
2008-05-30 17:19:00,1.54372,1.54378,1.54352,1.54375,28000000.0
2008-05-30 17:20:00,1.5433,1.54355,1.54298,1.54298,38400000.0
2008-05-30 17:21:00,1.54313,1.5437,1.54313,1.54341,37300000.0
2008-05-30 17:22:00,1.54332,1.54353,1.54311,1.54327,48100000.0
2008-05-30 17:23:00,1.5432,1.54361,1.5432,1.54361,32200000.0
2008-05-30 17:24:00,1.54373,1.54379,1.54346,1.5437,35400000.0
2008-05-30 17:25:00,1.5436,1.54399,1.54334,1.54399,43900000.0
2008-05-30 17:26:00,1.54398,1.54428,1.54394,1.54417,43600000.0
2008-05-30 17:27:00,1.54428,1.54479,1.5442,1.54458,30800000.0
2008-05-30 17:28:00,1.54504,1.54504,1.54458,1.54466,35900000.0
2008-05-30 17:29:00,1.54495,1.54589,1.54495,1.54589,61400001.0
2008-05-30 17:30:00,1.54594,1.54664,1.54582,1.54664,38000000.0
2008-05-30 17:31:00,1.54657,1.54695,1.5464,1.54683,45200000.0
2008-05-30 17:32:00,1.54667,1.54781,1.54667,1.54766,35400000.0
2008-05-30 17:33:00,1.54761,1.54799,1.54756,1.54799,48400000.0
2008-05-30 17:34:00,1.5481,1.5481,1.54747,1.54747,32600000.0
2008-05-30 17:35:00,1.54719,1.54719,1.54653,1.54668,42200000.0
2008-05-30 17:36:00,1.54656,1.54688,1.54655,1.54665,59300000.0
2008-05-30 17:37:00,1.54666,1.54683,1.5461,1.54675,48300000.0
2008-05-30 17:38:00,1.54658,1.54665,1.54603,1.54619,35600000.0
2008-05-30 17:39:00,1.54667,1.54667,1.5463,1.54646,27800000.0
2008-05-30 17:40:00,1.54643,1.54692,1.54633,1.5469,45700000.0
2008-05-30 17:41:00,1.54697,1.54697,1.54647,1.54661,51800000.0
2008-05-30 17:42:00,1.54646,1.54646,1.54606,1.54639,30400000.0
2008-05-30 17:43:00,1.54642,1.54689,1.5462,1.54689,47400000.0
2008-05-30 17:44:00,1.54698,1.54725,1.54688,1.54719,21800000.0
2008-05-30 17:45:00,1.54743,1.54764,1.54737,1.54746,25400000.0
2008-05-30 17:46:00,1.5476,1.54766,1.54744,1.54758,45500000.0
2008-05-30 17:47:00,1.54756,1.54791,1.5474,1.54775,40400000.0
2008-05-30 17:48:00,1.54769,1.54837,1.54755,1.54837,59400001.0
2008-05-30 17:49:00,1.54842,1.54882,1.54833,1.54872,29600000.0
2008-05-30 17:50:00,1.54859,1.54859,1.54827,1.54832,42100001.0
2008-05-30 17:51:00,1.54815,1.54836,1.54786,1.54795,41100000.0
2008-05-30 17:52:00,1.54831,1.54835,1.54802,1.54825,47600000.0
2008-05-30 17:53:00,1.54835,1.54835,1.54798,1.5483,46600001.0
2008-05-30 17:54:00,1.54807,1.54824,1.54736,1.5476,29800000.0
2008-05-30 17:55:00,1.54748,1.54784,1.54714,1.54784,38400000.0
2008-05-30 17:56:00,1.54757,1.54805,1.54757,1.54769,31400000.0
2008-05-30 17:57:00,1.54742,1.54761,1.54725,1.54761,43800000.0
2008-05-30 17:58:00,1.54741,1.54768,1.54709,1.54717,47000000.0
2008-05-30 17:59:00,1.54649,1.5469,1.54633,1.54647,45200000.0
2008-05-30 18:00:00,1.54648,1.54648,1.54603,1.54648,26600000.0
2008-05-30 18:01:00,1.54646,1.54659,1.5461,1.54653,42400000.0
2008-05-30 18:02:00,1.54669,1.54669,1.5465,1.54656,65000000.0
2008-05-30 18:03:00,1.54635,1.54653,1.54618,1.54618,30200000.0
2008-05-30 18:04:00,1.54651,1.54675,1.54649,1.54654,63300001.0
2008-05-30 18:05:00,1.54663,1.54663,1.54643,1.54645,39100000.0
2008-05-30 18:06:00,1.54633,1.54681,1.54633,1.54669,64100001.0
2008-05-30 18:07:00,1.54697,1.547,1.54655,1.54675,44400000.0
2008-05-30 18:08:00,1.54691,1.54691,1.5467,1.54689,48000000.0
2008-05-30 18:09:00,1.5468,1.5468,1.54638,1.54651,43800000.0
2008-05-30 18:10:00,1.54647,1.54666,1.54626,1.54634,33200000.0
2008-05-30 18:11:00,1.54642,1.54664,1.54629,1.54648,51800000.0
2008-05-30 18:12:00,1.54649,1.54655,1.54628,1.54628,40400000.0
2008-05-30 18:13:00,1.54633,1.54642,1.54606,1.54624,32600000.0
2008-05-30 18:14:00,1.54566,1.54617,1.54566,1.5461,23200000.0
2008-05-30 18:15:00,1.54577,1.54611,1.5457,1.54611,38000000.0
2008-05-30 18:16:00,1.54622,1.54628,1.54555,1.54555,33000000.0
2008-05-30 18:17:00,1.54557,1.54564,1.5454,1.5454,55100000.0
2008-05-30 18:18:00,1.54572,1.54611,1.54572,1.54611,49600000.0
2008-05-30 18:19:00,1.54601,1.54601,1.54571,1.54575,35400000.0
2008-05-30 18:20:00,1.54581,1.54594,1.54571,1.54571,28400000.0
2008-05-30 18:21:00,1.54587,1.54619,1.5457,1.54613,53000000.0
2008-05-30 18:22:00,1.54612,1.54621,1.54598,1.546,26600000.0
2008-05-30 18:23:00,1.54591,1.54607,1.54584,1.54584,24000000.0
2008-05-30 18:24:00,1.54583,1.54602,1.5456,1.54602,48400000.0
2008-05-30 18:25:00,1.54612,1.54612,1.54581,1.54598,45500000.0
2008-05-30 18:26:00,1.54568,1.54599,1.54568,1.54578,32700000.0
2008-05-30 18:27:00,1.54571,1.54576,1.5454,1.54559,50600001.0
2008-05-30 18:28:00,1.54539,1.54546,1.54522,1.54526,54700000.0
2008-05-30 18:29:00,1.54541,1.54541,1.54507,1.54522,21600000.0
2008-05-30 18:30:00,1.54514,1.54514,1.54458,1.54458,44700000.0
2008-05-30 18:31:00,1.54467,1.54502,1.54467,1.54494,28100000.0
2008-05-30 18:32:00,1.54507,1.54511,1.54485,1.54509,33200000.0
2008-05-30 18:33:00,1.54527,1.54527,1.54503,1.54505,34400000.0
2008-05-30 18:34:00,1.5451,1.54527,1.54501,1.5452,30200000.0
2008-05-30 18:35:00,1.5451,1.54514,1.5449,1.54504,64199999.0
2008-05-30 18:36:00,1.54478,1.54545,1.54478,1.54515,52100000.0
2008-05-30 18:37:00,1.54539,1.5455,1.54522,1.5455,22900000.0
2008-05-30 18:38:00,1.54576,1.54585,1.54552,1.54562,44500000.0
2008-05-30 18:39:00,1.54533,1.54577,1.54533,1.54577,39800001.0
2008-05-30 18:40:00,1.54567,1.54581,1.54552,1.54574,23400000.0
2008-05-30 18:41:00,1.54579,1.54591,1.54553,1.54591,33700000.0
2008-05-30 18:42:00,1.54588,1.54601,1.5456,1.54601,62500000.0
2008-05-30 18:43:00,1.54597,1.54632,1.54597,1.54601,37900000.0
2008-05-30 18:44:00,1.54607,1.54607,1.54593,1.54593,46200001.0
2008-05-30 18:45:00,1.54614,1.54624,1.54595,1.54595,28400000.0
2008-05-30 18:46:00,1.54609,1.54609,1.54579,1.54579,30400000.0
2008-05-30 18:47:00,1.54595,1.54595,1.54573,1.54577,26000000.0
2008-05-30 18:48:00,1.54568,1.54581,1.54552,1.54576,34200000.0
2008-05-30 18:49:00,1.54588,1.54604,1.54569,1.5458,28200000.0
2008-05-30 18:50:00,1.54592,1.54608,1.54528,1.54528,29400000.0
2008-05-30 18:51:00,1.54522,1.54541,1.54507,1.54534,52400000.0
2008-05-30 18:52:00,1.54539,1.54539,1.54485,1.54496,50200000.0
2008-05-30 18:53:00,1.54502,1.54517,1.54498,1.54504,47100000.0
2008-05-30 18:54:00,1.54518,1.54523,1.5449,1.54523,33000000.0
2008-05-30 18:55:00,1.54518,1.54522,1.54502,1.54512,28000000.0
2008-05-30 18:56:00,1.54494,1.54532,1.54494,1.54494,60000000.0
2008-05-30 18:57:00,1.54533,1.54534,1.54523,1.54532,25600000.0
2008-05-30 18:58:00,1.54531,1.54532,1.54505,1.54506,22800000.0
2008-05-30 18:59:00,1.54509,1.54535,1.5446,1.54535,27200000.0
2008-05-30 19:00:00,1.54617,1.54671,1.54607,1.54607,23000000.0
2008-05-30 19:01:00,1.5461,1.54623,1.54583,1.54623,36600000.0
2008-05-30 19:02:00,1.54586,1.54591,1.54574,1.54591,29600000.0
2008-05-30 19:03:00,1.54591,1.54591,1.54557,1.54581,43500000.0
2008-05-30 19:04:00,1.54575,1.54589,1.54551,1.54562,35500000.0
2008-05-30 19:05:00,1.54564,1.54574,1.54544,1.5456,39800000.0
2008-05-30 19:06:00,1.54578,1.54592,1.5457,1.54592,41500000.0
2008-05-30 19:07:00,1.54593,1.54603,1.54559,1.54601,36800000.0
2008-05-30 19:08:00,1.54577,1.54577,1.54541,1.54558,36700000.0
2008-05-30 19:09:00,1.54564,1.54564,1.54515,1.54529,39000000.0
2008-05-30 19:10:00,1.54539,1.54555,1.54502,1.54502,61200000.0
2008-05-30 19:11:00,1.54553,1.54597,1.54553,1.54576,41900000.0
2008-05-30 19:12:00,1.54536,1.54561,1.54531,1.54538,29600000.0
2008-05-30 19:13:00,1.54517,1.54527,1.54506,1.54518,42600000.0
2008-05-30 19:14:00,1.54494,1.54551,1.54494,1.54531,43200000.0
2008-05-30 19:15:00,1.54534,1.54557,1.5453,1.54543,29600000.0
2008-05-30 19:16:00,1.54512,1.54538,1.54512,1.54526,40900000.0
2008-05-30 19:17:00,1.54519,1.54534,1.54504,1.54528,38400000.0
2008-05-30 19:18:00,1.54523,1.54534,1.54512,1.54529,29400000.0
2008-05-30 19:19:00,1.54544,1.54544,1.54496,1.54514,48600000.0
2008-05-30 19:20:00,1.54507,1.54533,1.54506,1.54518,31200000.0
2008-05-30 19:21:00,1.5447,1.54477,1.54437,1.54474,19600000.0
2008-05-30 19:22:00,1.54488,1.5451,1.54479,1.54486,28100000.0
2008-05-30 19:23:00,1.54461,1.54488,1.54433,1.54488,44300000.0
2008-05-30 19:24:00,1.54452,1.54472,1.54439,1.54454,48800000.0
2008-05-30 19:25:00,1.54467,1.54487,1.54449,1.54487,38800000.0
2008-05-30 19:26:00,1.54478,1.54487,1.54446,1.54448,29800000.0
2008-05-30 19:27:00,1.54447,1.54521,1.54434,1.5452,28000000.0
2008-05-30 19:28:00,1.54537,1.54554,1.54523,1.54527,45900000.0
2008-05-30 19:29:00,1.54503,1.54503,1.54454,1.5448,30400000.0
2008-05-30 19:30:00,1.54489,1.54507,1.54489,1.54492,60200000.0
2008-05-30 19:31:00,1.54499,1.54521,1.54488,1.54521,57800000.0
2008-05-30 19:32:00,1.54508,1.54539,1.54506,1.5451,35200000.0
2008-05-30 19:33:00,1.54499,1.54515,1.54479,1.54515,43400000.0
2008-05-30 19:34:00,1.54496,1.54518,1.54496,1.54505,21000000.0
2008-05-30 19:35:00,1.54508,1.54537,1.54493,1.54537,40200000.0
2008-05-30 19:36:00,1.54525,1.54545,1.54518,1.54532,24400000.0
2008-05-30 19:37:00,1.54558,1.54558,1.54511,1.54511,33200000.0
2008-05-30 19:38:00,1.54483,1.54542,1.54483,1.54524,35300000.0
2008-05-30 19:39:00,1.5454,1.54586,1.54523,1.54586,45500000.0
2008-05-30 19:40:00,1.54593,1.54609,1.54586,1.54599,57300001.0
2008-05-30 19:41:00,1.54604,1.54604,1.54563,1.54563,31200000.0
2008-05-30 19:42:00,1.54559,1.54597,1.54559,1.54597,55200000.0
2008-05-30 19:43:00,1.54592,1.5461,1.54557,1.5461,21400000.0
2008-05-30 19:44:00,1.54616,1.54621,1.54599,1.54621,38000000.0
2008-05-30 19:45:00,1.54588,1.54588,1.54564,1.54572,41400000.0
2008-05-30 19:46:00,1.54567,1.54593,1.54556,1.54556,37400000.0
2008-05-30 19:47:00,1.54585,1.5461,1.54577,1.54588,31600000.0
2008-05-30 19:48:00,1.54598,1.54598,1.54574,1.54574,35400000.0
2008-05-30 19:49:00,1.54576,1.54597,1.54568,1.54597,37600000.0
2008-05-30 19:50:00,1.54602,1.54602,1.54562,1.54579,33600000.0
2008-05-30 19:51:00,1.54569,1.54602,1.54569,1.5458,48100000.0
2008-05-30 19:52:00,1.54604,1.5462,1.54594,1.54611,31700000.0
2008-05-30 19:53:00,1.54631,1.54638,1.54578,1.54597,30800000.0
2008-05-30 19:54:00,1.54599,1.54601,1.54588,1.54596,33000000.0
2008-05-30 19:55:00,1.54586,1.54594,1.54575,1.54583,30200000.0
2008-05-30 19:56:00,1.5459,1.54622,1.54586,1.5461,33300000.0
2008-05-30 19:57:00,1.54615,1.54623,1.54587,1.54598,36600000.0
2008-05-30 19:58:00,1.54585,1.546,1.54585,1.54585,21200000.0
2008-05-30 19:59:00,1.54591,1.54591,1.54543,1.54543,35600000.0
2008-05-30 20:00:00,1.54565,1.54603,1.5456,1.5456,38800000.0
2008-05-30 20:01:00,1.5463,1.54632,1.54587,1.54587,36100000.0
2008-05-30 20:02:00,1.54591,1.54591,1.54551,1.54566,21200000.0
2008-05-30 20:03:00,1.5458,1.5458,1.54555,1.54568,23200000.0
2008-05-30 20:04:00,1.54568,1.54576,1.54533,1.54568,37600000.0
2008-05-30 20:05:00,1.54545,1.54561,1.54521,1.54525,19400000.0
2008-05-30 20:06:00,1.54535,1.54566,1.54524,1.54566,65199999.0
2008-05-30 20:07:00,1.54572,1.54598,1.54565,1.54565,25400000.0
2008-05-30 20:08:00,1.54574,1.54574,1.54532,1.54546,27800000.0
2008-05-30 20:09:00,1.54558,1.5459,1.54558,1.54585,32400001.0
2008-05-30 20:10:00,1.5455,1.54593,1.54543,1.54592,37000000.0
2008-05-30 20:11:00,1.54582,1.54594,1.54572,1.54577,26700000.0
2008-05-30 20:12:00,1.54593,1.54593,1.54542,1.54581,60300000.0
2008-05-30 20:13:00,1.54616,1.54634,1.54607,1.54627,46800001.0
2008-05-30 20:14:00,1.54634,1.54654,1.54584,1.54614,32400000.0
2008-05-30 20:15:00,1.54615,1.54653,1.54606,1.54642,29200000.0
2008-05-30 20:16:00,1.54647,1.54647,1.54606,1.54617,44100000.0
2008-05-30 20:17:00,1.54611,1.54623,1.5458,1.54607,35600000.0
2008-05-30 20:18:00,1.54625,1.54637,1.5459,1.5459,36600000.0
2008-05-30 20:19:00,1.54593,1.54598,1.54571,1.54588,40900000.0
2008-05-30 20:20:00,1.54601,1.54601,1.54575,1.54575,32800000.0
2008-05-30 20:21:00,1.54629,1.54631,1.54613,1.54613,59600000.0
2008-05-30 20:22:00,1.54617,1.54617,1.54593,1.54608,41900000.0
2008-05-30 20:23:00,1.5461,1.54614,1.54575,1.54598,39400000.0
2008-05-30 20:24:00,1.54621,1.54626,1.54609,1.54609,29300000.0
2008-05-30 20:25:00,1.54628,1.54628,1.54572,1.54572,46000000.0
2008-05-30 20:26:00,1.54547,1.54603,1.54547,1.54585,39200000.0
2008-05-30 20:27:00,1.54594,1.54594,1.54543,1.54569,36200000.0
2008-05-30 20:28:00,1.54574,1.54599,1.54574,1.54576,22800000.0
2008-05-30 20:29:00,1.54593,1.54609,1.54555,1.54609,32600000.0
2008-05-30 20:30:00,1.54614,1.54619,1.54606,1.54615,44600000.0
2008-05-30 20:31:00,1.54609,1.54631,1.54585,1.54616,54300000.0
2008-05-30 20:32:00,1.54629,1.54643,1.54595,1.54643,44500000.0
2008-05-30 20:33:00,1.54644,1.54653,1.54627,1.54637,46600000.0
2008-05-30 20:34:00,1.54638,1.54673,1.54638,1.54673,36800000.0
2008-05-30 20:35:00,1.54649,1.54653,1.54623,1.54624,39400000.0
2008-05-30 20:36:00,1.54637,1.54645,1.54619,1.54623,42400000.0
2008-05-30 20:37:00,1.54621,1.54644,1.54606,1.5463,54000000.0
2008-05-30 20:38:00,1.54648,1.5465,1.54624,1.54633,37800000.0
2008-05-30 20:39:00,1.5462,1.54634,1.54596,1.54616,56000000.0
2008-05-30 20:40:00,1.54647,1.54665,1.54632,1.54657,40000000.0
2008-05-30 20:41:00,1.54669,1.54675,1.5464,1.54667,68600001.0
2008-05-30 20:42:00,1.54666,1.54671,1.54638,1.54669,36100000.0
2008-05-30 20:43:00,1.54665,1.54665,1.54613,1.54613,33400000.0
2008-05-30 20:44:00,1.54641,1.54641,1.54591,1.54618,39800000.0
2008-05-30 20:45:00,1.54611,1.54623,1.54583,1.54602,44600000.0
2008-05-30 20:46:00,1.54605,1.5462,1.54604,1.54612,50600000.0
2008-05-30 20:47:00,1.54593,1.54638,1.54593,1.54627,36100000.0
2008-05-30 20:48:00,1.54585,1.54622,1.54585,1.54615,48600000.0
2008-05-30 20:49:00,1.54609,1.54626,1.54606,1.54626,30000000.0
2008-05-30 20:50:00,1.54628,1.54653,1.54628,1.54653,47399999.0
2008-05-30 20:51:00,1.5464,1.54663,1.5464,1.5465,33400001.0
2008-05-30 20:52:00,1.54642,1.5467,1.54642,1.54658,34300000.0
2008-05-30 20:53:00,1.54659,1.54662,1.54636,1.54636,31000000.0
2008-05-30 20:54:00,1.54616,1.54649,1.54615,1.54621,50100000.0
2008-05-30 20:55:00,1.54623,1.54629,1.54612,1.54615,41100000.0
2008-05-30 20:56:00,1.5456,1.5457,1.5454,1.5457,22800000.0
2008-05-30 20:57:00,1.54558,1.54588,1.54556,1.54569,50400000.0
2008-05-30 20:58:00,1.54593,1.54623,1.54582,1.54623,40200000.0
2008-05-30 20:59:00,1.54623,1.54704,1.54623,1.54692,47600000.0
2008-05-30 21:00:00,1.54698,1.54732,1.54667,1.54667,40200000.0
2008-05-30 21:01:00,1.54671,1.547,1.54633,1.54653,26400000.0
2008-05-30 21:02:00,1.54693,1.54701,1.54655,1.5469,53900000.0
2008-05-30 21:03:00,1.54659,1.54662,1.54636,1.54636,30600000.0
2008-05-30 21:04:00,1.54633,1.54633,1.54604,1.54616,29300000.0
2008-05-30 21:05:00,1.54589,1.54618,1.54587,1.54589,35300000.0
2008-05-30 21:06:00,1.54579,1.54594,1.5456,1.54594,33000000.0
2008-05-30 21:07:00,1.54603,1.54603,1.5456,1.54577,33500000.0
2008-05-30 21:08:00,1.54569,1.54581,1.54567,1.54579,42600000.0
2008-05-30 21:09:00,1.54579,1.54615,1.54579,1.54612,29200000.0
2008-05-30 21:10:00,1.5461,1.5461,1.54573,1.54579,31400000.0
2008-05-30 21:11:00,1.54585,1.54609,1.54562,1.54597,36300000.0
2008-05-30 21:12:00,1.54607,1.54623,1.54601,1.54607,66900000.0
2008-05-30 21:13:00,1.54589,1.54602,1.54575,1.54575,69600002.0
2008-05-30 21:14:00,1.54552,1.54581,1.54547,1.54559,37200000.0
2008-05-30 21:15:00,1.54568,1.54581,1.54563,1.54564,37300000.0
2008-05-30 21:16:00,1.54578,1.54614,1.54578,1.54596,33000000.0
2008-05-30 21:17:00,1.54578,1.54578,1.54531,1.54531,52600001.0
2008-05-30 21:18:00,1.54577,1.54577,1.54504,1.54545,36500000.0
2008-05-30 21:19:00,1.54557,1.54578,1.54554,1.54554,36100000.0
2008-05-30 21:20:00,1.54571,1.54611,1.54564,1.546,40000000.0
2008-05-30 21:21:00,1.54599,1.54635,1.54599,1.5463,30200000.0
2008-05-30 21:22:00,1.54594,1.54642,1.54594,1.54637,53500000.0
2008-05-30 21:23:00,1.54643,1.5466,1.54616,1.5466,47100000.0
2008-05-30 21:24:00,1.54657,1.54707,1.54645,1.54678,59500001.0
2008-05-30 21:25:00,1.54695,1.54707,1.54658,1.54677,34800000.0
2008-05-30 21:26:00,1.54669,1.54686,1.54661,1.54661,20000000.0
2008-05-30 21:27:00,1.54669,1.54676,1.54654,1.54666,29800000.0
2008-05-30 21:28:00,1.54644,1.54655,1.54643,1.54643,20800000.0
2008-05-30 21:29:00,1.54671,1.54671,1.54645,1.54645,26600000.0
2008-05-30 21:30:00,1.54651,1.54672,1.54647,1.54656,52800001.0
2008-05-30 21:31:00,1.54649,1.54654,1.54635,1.5465,52299999.0
2008-05-30 21:32:00,1.54655,1.54655,1.5463,1.54635,25200000.0
2008-05-30 21:33:00,1.54668,1.54692,1.54661,1.54674,27200000.0
2008-05-30 21:34:00,1.54676,1.54681,1.54671,1.54679,57200001.0
2008-05-30 21:35:00,1.54672,1.54685,1.54648,1.54685,35400000.0
2008-05-30 21:36:00,1.54694,1.54694,1.54656,1.54689,30300000.0
2008-05-30 21:37:00,1.54709,1.54709,1.54696,1.54702,43400000.0
2008-05-30 21:38:00,1.54711,1.54711,1.54675,1.54675,33000000.0
2008-05-30 21:39:00,1.54663,1.5469,1.54663,1.5469,80300000.0
2008-05-30 21:40:00,1.54696,1.54723,1.54696,1.54723,19400000.0
2008-05-30 21:41:00,1.54723,1.54744,1.54712,1.54725,25000000.0
2008-05-30 21:42:00,1.54719,1.54719,1.54676,1.54676,18400000.0
2008-05-30 21:43:00,1.547,1.54709,1.54687,1.54709,20800000.0
2008-05-30 21:44:00,1.54702,1.54711,1.54689,1.54692,28200000.0
2008-05-30 21:45:00,1.54682,1.54682,1.54593,1.54642,30000000.0
2008-05-30 21:46:00,1.54632,1.54632,1.54573,1.54585,50500000.0
2008-05-30 21:47:00,1.54585,1.54633,1.54585,1.54614,23800000.0
2008-05-30 21:48:00,1.54569,1.54595,1.54569,1.54575,44600000.0
2008-05-30 21:49:00,1.54576,1.54583,1.54567,1.54583,31000000.0
2008-05-30 21:50:00,1.54569,1.54579,1.54565,1.54568,25600000.0
2008-05-30 21:51:00,1.54565,1.54575,1.54554,1.54575,44400000.0
2008-05-30 21:52:00,1.54561,1.54583,1.54548,1.54563,49200000.0
2008-05-30 21:53:00,1.5456,1.54589,1.5456,1.54565,31200000.0
2008-05-30 21:54:00,1.54562,1.54592,1.54562,1.5458,84600000.0
2008-05-30 21:55:00,1.54562,1.54567,1.54547,1.54554,66200000.0
2008-05-30 21:56:00,1.54518,1.54535,1.54518,1.54523,41000000.0
2008-05-30 21:57:00,1.54538,1.54538,1.54499,1.54531,32800000.0
2008-05-30 21:58:00,1.54516,1.54516,1.54486,1.5449,35200000.0
2008-05-30 21:59:00,1.54491,1.54515,1.54479,1.54494,62700001.0
2008-05-30 22:00:00,1.54507,1.54518,1.54503,1.54518,42800000.0
2008-05-30 22:01:00,1.54497,1.54502,1.54474,1.54474,40000000.0
2008-05-30 22:02:00,1.54481,1.54512,1.54481,1.54484,31400000.0
2008-05-30 22:03:00,1.54485,1.54516,1.54485,1.54505,44000000.0
2008-05-30 22:04:00,1.54498,1.54503,1.54476,1.54488,42600000.0
2008-05-30 22:05:00,1.54489,1.54504,1.5447,1.54503,52400000.0
2008-05-30 22:06:00,1.545,1.545,1.54443,1.54443,51900000.0
2008-05-30 22:07:00,1.54472,1.54494,1.54465,1.54474,32800000.0
2008-05-30 22:08:00,1.54452,1.54501,1.54452,1.54481,24400000.0
2008-05-30 22:09:00,1.54462,1.5447,1.54437,1.54452,40200000.0
2008-05-30 22:10:00,1.54459,1.54476,1.5445,1.54476,47200000.0
2008-05-30 22:11:00,1.54469,1.54491,1.54463,1.54465,36300000.0
2008-05-30 22:12:00,1.54473,1.5448,1.54457,1.54469,43200000.0
2008-05-30 22:13:00,1.54463,1.54474,1.5446,1.5446,25600000.0
2008-05-30 22:14:00,1.54463,1.54499,1.54455,1.54455,42400000.0
2008-05-30 22:15:00,1.54481,1.54501,1.54469,1.54486,62400001.0
2008-05-30 22:16:00,1.54471,1.54472,1.5444,1.54443,38800000.0
2008-05-30 22:17:00,1.54474,1.54486,1.54458,1.54465,20600000.0
2008-05-30 22:18:00,1.54472,1.54475,1.54424,1.54475,44600000.0
2008-05-30 22:19:00,1.54478,1.54491,1.54476,1.54476,36100000.0
2008-05-30 22:20:00,1.54468,1.54471,1.54431,1.54445,24600000.0
2008-05-30 22:21:00,1.54456,1.5448,1.5445,1.54468,44400001.0
2008-05-30 22:22:00,1.54456,1.54462,1.54419,1.54419,50400000.0
2008-05-30 22:23:00,1.54406,1.54434,1.54406,1.54427,26800000.0
2008-05-30 22:24:00,1.5445,1.54494,1.5445,1.54485,40600000.0
2008-05-30 22:25:00,1.54488,1.54504,1.54476,1.54487,26600000.0
2008-05-30 22:26:00,1.54479,1.54501,1.54479,1.54501,75800000.0
2008-05-30 22:27:00,1.54455,1.54503,1.54455,1.5449,48300000.0
2008-05-30 22:28:00,1.54475,1.54496,1.54452,1.54452,37400000.0
2008-05-30 22:29:00,1.54474,1.54474,1.54448,1.54467,27200000.0
2008-05-30 22:30:00,1.54473,1.54473,1.54428,1.54428,50500000.0
2008-05-30 22:31:00,1.54361,1.54444,1.54361,1.54444,27000000.0
2008-05-30 22:32:00,1.54446,1.54465,1.5444,1.54448,28000000.0
2008-05-30 22:33:00,1.54436,1.54461,1.54436,1.54455,33200000.0
2008-05-30 22:34:00,1.54444,1.5446,1.54424,1.54443,46900000.0
2008-05-30 22:35:00,1.54424,1.54425,1.54405,1.54408,29200000.0
2008-05-30 22:36:00,1.54414,1.54419,1.54358,1.54358,38400000.0
2008-05-30 22:37:00,1.54417,1.54431,1.54414,1.54422,36700000.0
2008-05-30 22:38:00,1.54411,1.54429,1.54405,1.54416,90500000.0
2008-05-30 22:39:00,1.54408,1.54418,1.54392,1.54403,27000000.0
2008-05-30 22:40:00,1.5441,1.54423,1.54377,1.54377,44200000.0
2008-05-30 22:41:00,1.54413,1.54441,1.54413,1.54425,23600000.0
2008-05-30 22:42:00,1.54429,1.54441,1.54418,1.54419,26000000.0
2008-05-30 22:43:00,1.54433,1.54434,1.54413,1.54425,37600000.0
2008-05-30 22:44:00,1.5443,1.54439,1.54421,1.54436,45800000.0
2008-05-30 22:45:00,1.54426,1.54426,1.54408,1.54417,21200000.0
2008-05-30 22:46:00,1.54417,1.54445,1.54417,1.54421,46400000.0
2008-05-30 22:47:00,1.54424,1.54424,1.54397,1.54406,32600000.0
2008-05-30 22:48:00,1.54387,1.54423,1.54387,1.54413,51700000.0
2008-05-30 22:49:00,1.54394,1.54454,1.54394,1.54448,24200000.0
2008-05-30 22:50:00,1.54423,1.54455,1.54413,1.54455,32600000.0
2008-05-30 22:51:00,1.54455,1.5446,1.54443,1.54453,27000000.0
2008-05-30 22:52:00,1.54455,1.54462,1.54434,1.54461,40000000.0
2008-05-30 22:53:00,1.54489,1.54512,1.54467,1.54483,40000000.0
2008-05-30 22:54:00,1.54483,1.54483,1.54461,1.54463,36500000.0
2008-05-30 22:55:00,1.54488,1.54488,1.54459,1.54461,27200000.0
2008-05-30 22:56:00,1.54501,1.54504,1.54451,1.54454,36400001.0
2008-05-30 22:57:00,1.54441,1.54441,1.54394,1.54394,46600000.0
2008-05-30 22:58:00,1.54425,1.54435,1.54425,1.54429,28400000.0
2008-05-30 22:59:00,1.54443,1.54473,1.54418,1.54473,46200000.0
2008-06-01 23:00:00,1.54878,1.54878,1.54835,1.54835,23400000.0
2008-06-01 23:01:00,1.54858,1.54858,1.5481,1.5481,32600000.0
2008-06-01 23:02:00,1.54845,1.54855,1.54821,1.54855,33200000.0
2008-06-01 23:03:00,1.54847,1.54878,1.5483,1.5483,37000000.0
2008-06-01 23:04:00,1.54865,1.54865,1.5484,1.54841,27800000.0
2008-06-01 23:05:00,1.54492,1.54607,1.54492,1.54607,85899999.0
2008-06-01 23:06:00,1.54803,1.5481,1.54776,1.54797,35000000.0
2008-06-01 23:07:00,1.54799,1.54799,1.54767,1.54767,32400000.0
2008-06-01 23:08:00,1.54763,1.54763,1.54726,1.54739,41200001.0
2008-06-01 23:09:00,1.54741,1.54745,1.54712,1.54712,28000000.0
2008-06-01 23:10:00,1.54725,1.54763,1.54725,1.54751,25000000.0
2008-06-01 23:11:00,1.54762,1.54762,1.54725,1.54753,52000000.0
2008-06-01 23:12:00,1.54758,1.54775,1.54751,1.54751,41100000.0
2008-06-01 23:13:00,1.54689,1.54786,1.54689,1.54771,39600000.0
2008-06-01 23:14:00,1.54787,1.54792,1.54778,1.54792,43500000.0
2008-06-01 23:15:00,1.54794,1.54796,1.54726,1.54777,43000000.0
2008-06-01 23:16:00,1.54778,1.5478,1.54761,1.54772,39000000.0
2008-06-01 23:17:00,1.54787,1.54817,1.54787,1.54813,42300000.0
2008-06-01 23:18:00,1.5484,1.54847,1.54799,1.54826,51200000.0
2008-06-01 23:19:00,1.54829,1.54843,1.54817,1.54826,28600000.0
2008-06-01 23:20:00,1.54831,1.54831,1.54773,1.54802,28800000.0
2008-06-01 23:21:00,1.54816,1.54835,1.54797,1.54799,42200000.0
2008-06-01 23:22:00,1.54777,1.54801,1.54764,1.54799,25000000.0
2008-06-01 23:23:00,1.54793,1.54815,1.54793,1.54803,39100001.0
2008-06-01 23:24:00,1.54792,1.54812,1.54784,1.54797,34000000.0
2008-06-01 23:25:00,1.54779,1.54787,1.54759,1.54767,28200000.0
2008-06-01 23:26:00,1.54802,1.54807,1.54786,1.54806,30400000.0
2008-06-01 23:27:00,1.54784,1.54796,1.54771,1.54771,26800000.0
2008-06-01 23:28:00,1.54752,1.54762,1.54726,1.54726,64400001.0
2008-06-01 23:29:00,1.54765,1.54789,1.54751,1.54769,57100000.0
2008-06-01 23:30:00,1.54772,1.54773,1.54729,1.54759,54200000.0
2008-06-01 23:31:00,1.54762,1.54767,1.54727,1.54767,28600000.0
2008-06-01 23:32:00,1.54742,1.54768,1.54736,1.54748,36400000.0
2008-06-01 23:33:00,1.54744,1.54744,1.54727,1.54738,26600000.0
2008-06-01 23:34:00,1.54745,1.5477,1.54745,1.54756,49600000.0
2008-06-01 23:35:00,1.54741,1.54741,1.54729,1.54729,56300001.0
2008-06-01 23:36:00,1.5474,1.5474,1.54723,1.54723,34000000.0
2008-06-01 23:37:00,1.54736,1.54741,1.54731,1.54737,21800000.0
2008-06-01 23:38:00,1.5474,1.54746,1.54706,1.54714,40400000.0
2008-06-01 23:39:00,1.54723,1.54736,1.54716,1.54728,36200000.0
2008-06-01 23:40:00,1.54751,1.54751,1.54733,1.54733,23400000.0
2008-06-01 23:41:00,1.5472,1.5472,1.5467,1.5467,37000000.0
2008-06-01 23:42:00,1.54732,1.54732,1.54709,1.54709,40000001.0
2008-06-01 23:43:00,1.54716,1.54728,1.54675,1.54713,44700000.0
2008-06-01 23:44:00,1.54703,1.54719,1.54699,1.54704,32400000.0
2008-06-01 23:45:00,1.54718,1.5472,1.54684,1.54704,50300000.0
2008-06-01 23:46:00,1.54733,1.54733,1.54675,1.54728,28400000.0
2008-06-01 23:47:00,1.54719,1.54738,1.54718,1.54738,33000000.0
2008-06-01 23:48:00,1.5472,1.54726,1.54701,1.54724,50600000.0
2008-06-01 23:49:00,1.54747,1.54747,1.54696,1.54729,33900000.0
2008-06-01 23:50:00,1.54743,1.54757,1.54724,1.54751,24600000.0
2008-06-01 23:51:00,1.54771,1.54774,1.54742,1.54759,31200000.0
2008-06-01 23:52:00,1.54773,1.54787,1.54747,1.54787,30100000.0
2008-06-01 23:53:00,1.54802,1.54829,1.54795,1.54829,44800001.0
2008-06-01 23:54:00,1.54858,1.54879,1.54797,1.54797,27600000.0
2008-06-01 23:55:00,1.54843,1.54857,1.54843,1.54851,35000001.0
2008-06-01 23:56:00,1.54852,1.54865,1.5482,1.54855,35400000.0
2008-06-01 23:57:00,1.54866,1.54877,1.54863,1.54877,48000000.0
2008-06-01 23:58:00,1.54875,1.5489,1.54845,1.54884,32000000.0
2008-06-01 23:59:00,1.54882,1.54884,1.54856,1.54869,75300001.0
2008-06-02 00:00:00,1.54884,1.54904,1.54875,1.5488,45200000.0
2008-06-02 00:01:00,1.54854,1.54863,1.54826,1.54826,69200001.0
2008-06-02 00:02:00,1.54829,1.54834,1.54775,1.5479,58100000.0
2008-06-02 00:03:00,1.54766,1.54777,1.54743,1.54743,37600000.0
2008-06-02 00:04:00,1.54792,1.54796,1.54767,1.54796,30400000.0
2008-06-02 00:05:00,1.54804,1.54808,1.54782,1.54796,51400001.0
2008-06-02 00:06:00,1.54797,1.54836,1.54797,1.54825,36200000.0
2008-06-02 00:07:00,1.54809,1.54821,1.54792,1.54807,24100000.0
2008-06-02 00:08:00,1.54819,1.54829,1.54805,1.54828,36000000.0
2008-06-02 00:09:00,1.54783,1.54811,1.54769,1.54794,35200000.0
2008-06-02 00:10:00,1.54799,1.54807,1.54785,1.54785,23800000.0
2008-06-02 00:11:00,1.54762,1.54762,1.54728,1.54728,25700000.0
2008-06-02 00:12:00,1.54762,1.54768,1.54758,1.5476,26800000.0
2008-06-02 00:13:00,1.54777,1.54777,1.54739,1.54767,45000000.0
2008-06-02 00:14:00,1.54759,1.54771,1.54745,1.54771,30000000.0
2008-06-02 00:15:00,1.54745,1.54757,1.54722,1.54722,20800000.0
2008-06-02 00:16:00,1.5475,1.54751,1.54731,1.5475,31300000.0
2008-06-02 00:17:00,1.54743,1.54756,1.54728,1.54747,46800000.0
2008-06-02 00:18:00,1.54759,1.54772,1.54746,1.54746,24200000.0
2008-06-02 00:19:00,1.54755,1.54813,1.54753,1.5481,32800000.0
2008-06-02 00:20:00,1.54791,1.5481,1.54767,1.54806,50800000.0
2008-06-02 00:21:00,1.54801,1.54811,1.54789,1.54802,29000000.0
2008-06-02 00:22:00,1.54802,1.54809,1.54789,1.54789,27800000.0
2008-06-02 00:23:00,1.54798,1.54841,1.54776,1.54802,97900000.0
2008-06-02 00:24:00,1.54785,1.54786,1.54773,1.54774,34100000.0
2008-06-02 00:25:00,1.5473,1.54748,1.54718,1.54735,34800000.0
2008-06-02 00:26:00,1.54725,1.54725,1.54697,1.54703,38800000.0
2008-06-02 00:27:00,1.54703,1.54719,1.54692,1.54692,46100000.0
2008-06-02 00:28:00,1.54714,1.54729,1.54706,1.5472,32600000.0
2008-06-02 00:29:00,1.54716,1.54734,1.54708,1.54721,32600000.0
2008-06-02 00:30:00,1.54699,1.54739,1.54699,1.54727,30000000.0
2008-06-02 00:31:00,1.54742,1.54749,1.5474,1.5474,27800000.0
2008-06-02 00:32:00,1.5474,1.54776,1.54739,1.54758,34600000.0
2008-06-02 00:33:00,1.54816,1.54816,1.54781,1.54792,33000000.0
2008-06-02 00:34:00,1.54781,1.54781,1.54744,1.54756,19200000.0
2008-06-02 00:35:00,1.54772,1.54775,1.54756,1.54775,37400000.0
2008-06-02 00:36:00,1.54779,1.54786,1.54773,1.54773,74900000.0
2008-06-02 00:37:00,1.54777,1.5478,1.54761,1.54775,21000000.0
2008-06-02 00:38:00,1.54769,1.54786,1.54767,1.54773,54100000.0
2008-06-02 00:39:00,1.54771,1.54798,1.54758,1.54798,44600000.0
2008-06-02 00:40:00,1.54786,1.54786,1.54765,1.54765,30600000.0
2008-06-02 00:41:00,1.54778,1.54787,1.54755,1.54767,32400000.0
2008-06-02 00:42:00,1.5479,1.54792,1.54783,1.54787,33000000.0
2008-06-02 00:43:00,1.54766,1.54794,1.54737,1.5479,24400000.0
2008-06-02 00:44:00,1.54804,1.54849,1.54804,1.54831,31400000.0
2008-06-02 00:45:00,1.54818,1.54829,1.5481,1.54818,76900000.0
2008-06-02 00:46:00,1.54822,1.54823,1.54795,1.54817,42000001.0
2008-06-02 00:47:00,1.54809,1.5481,1.54792,1.548,37400000.0
2008-06-02 00:48:00,1.54756,1.54814,1.54756,1.54786,23400000.0
2008-06-02 00:49:00,1.54808,1.54816,1.54787,1.54816,31400000.0
2008-06-02 00:50:00,1.548,1.54824,1.5478,1.54824,24000000.0
2008-06-02 00:51:00,1.54823,1.54828,1.54807,1.5482,46000000.0
2008-06-02 00:52:00,1.54813,1.54824,1.5479,1.54824,35800000.0
2008-06-02 00:53:00,1.54809,1.5486,1.54804,1.5486,31400000.0
2008-06-02 00:54:00,1.54823,1.54861,1.54823,1.54839,49000000.0
2008-06-02 00:55:00,1.54784,1.5482,1.54784,1.54803,50800000.0
2008-06-02 00:56:00,1.54808,1.54811,1.54753,1.54756,89199999.0
2008-06-02 00:57:00,1.54739,1.54756,1.54714,1.54714,29600000.0
2008-06-02 00:58:00,1.54772,1.54792,1.54764,1.54768,35000000.0
2008-06-02 00:59:00,1.54776,1.54791,1.54762,1.54791,30800000.0
2008-06-02 01:00:00,1.54763,1.54763,1.54724,1.54724,46700000.0
2008-06-02 01:01:00,1.54716,1.54731,1.54704,1.54731,26400000.0
2008-06-02 01:02:00,1.54729,1.54736,1.54674,1.54674,33200000.0
2008-06-02 01:03:00,1.54709,1.54709,1.54665,1.54696,39800000.0
2008-06-02 01:04:00,1.54677,1.54691,1.54674,1.54679,33300000.0
2008-06-02 01:05:00,1.54684,1.54685,1.54669,1.54676,41400000.0
2008-06-02 01:06:00,1.54698,1.54719,1.54684,1.54719,60100001.0
2008-06-02 01:07:00,1.54732,1.54735,1.54708,1.54717,23200000.0
2008-06-02 01:08:00,1.5473,1.54742,1.54694,1.54694,22200000.0
2008-06-02 01:09:00,1.54723,1.54728,1.54696,1.54728,31700000.0
2008-06-02 01:10:00,1.54721,1.54721,1.54672,1.54689,27600000.0
2008-06-02 01:11:00,1.54682,1.54719,1.54682,1.54719,24800000.0
2008-06-02 01:12:00,1.54719,1.54748,1.54696,1.54734,25800000.0
2008-06-02 01:13:00,1.54741,1.54741,1.54688,1.54725,49000001.0
2008-06-02 01:14:00,1.54713,1.54733,1.54699,1.54722,21200000.0
2008-06-02 01:15:00,1.54735,1.54748,1.54714,1.54736,43300000.0
2008-06-02 01:16:00,1.54736,1.54753,1.54727,1.54736,34800000.0
2008-06-02 01:17:00,1.5475,1.54758,1.54733,1.54758,49100000.0
2008-06-02 01:18:00,1.54757,1.54757,1.54709,1.54745,32800000.0
2008-06-02 01:19:00,1.54723,1.54739,1.54717,1.54731,41000000.0
2008-06-02 01:20:00,1.54708,1.54712,1.54665,1.54704,31400000.0
2008-06-02 01:21:00,1.54685,1.54721,1.54685,1.54706,83900000.0
2008-06-02 01:22:00,1.54707,1.54714,1.54687,1.54705,32400000.0
2008-06-02 01:23:00,1.54701,1.54721,1.54683,1.54683,47400000.0
2008-06-02 01:24:00,1.54712,1.5472,1.547,1.54715,32800000.0
2008-06-02 01:25:00,1.54717,1.54732,1.54691,1.54713,47000000.0
2008-06-02 01:26:00,1.54694,1.54707,1.5468,1.54695,29400000.0
2008-06-02 01:27:00,1.54677,1.54707,1.5467,1.54677,44300000.0
2008-06-02 01:28:00,1.54685,1.547,1.5466,1.54693,32600000.0
2008-06-02 01:29:00,1.54705,1.54705,1.54684,1.54688,18000000.0
2008-06-02 01:30:00,1.54707,1.54715,1.54669,1.54705,45300000.0
2008-06-02 01:31:00,1.54694,1.54708,1.54678,1.54702,41400000.0
2008-06-02 01:32:00,1.547,1.54718,1.54691,1.54711,38400000.0
2008-06-02 01:33:00,1.54734,1.54735,1.54716,1.54735,44400001.0
2008-06-02 01:34:00,1.54726,1.54739,1.54692,1.54726,27800000.0
2008-06-02 01:35:00,1.5471,1.5471,1.54649,1.54649,49400000.0
2008-06-02 01:36:00,1.5467,1.54685,1.5467,1.5467,42800000.0
2008-06-02 01:37:00,1.54675,1.54687,1.54651,1.5467,45200000.0
2008-06-02 01:38:00,1.54691,1.54694,1.54664,1.54664,35400000.0
2008-06-02 01:39:00,1.54681,1.54685,1.54661,1.54674,37600000.0
2008-06-02 01:40:00,1.54661,1.54713,1.54661,1.54713,37400000.0
2008-06-02 01:41:00,1.54711,1.54737,1.54705,1.54711,45400000.0
2008-06-02 01:42:00,1.54707,1.54714,1.54655,1.54714,35400000.0
2008-06-02 01:43:00,1.54721,1.54737,1.54704,1.54723,41600000.0
2008-06-02 01:44:00,1.54724,1.54724,1.54689,1.54719,28400000.0
2008-06-02 01:45:00,1.54709,1.54721,1.54701,1.54711,36400000.0
2008-06-02 01:46:00,1.54719,1.54736,1.54706,1.54718,32800000.0
2008-06-02 01:47:00,1.54709,1.54766,1.54707,1.54728,36600000.0
2008-06-02 01:48:00,1.54731,1.5476,1.54711,1.54711,39700000.0
2008-06-02 01:49:00,1.54745,1.54757,1.54703,1.54748,24800000.0
2008-06-02 01:50:00,1.5475,1.54783,1.54717,1.54783,30400000.0
2008-06-02 01:51:00,1.54795,1.5484,1.54795,1.5484,30600000.0
2008-06-02 01:52:00,1.54859,1.54864,1.54839,1.54839,23200000.0
2008-06-02 01:53:00,1.54852,1.54852,1.54838,1.54838,36600000.0
2008-06-02 01:54:00,1.54826,1.54834,1.54817,1.54822,54700001.0
2008-06-02 01:55:00,1.54819,1.54854,1.54819,1.54839,29800000.0
2008-06-02 01:56:00,1.54831,1.54842,1.54816,1.54836,24200000.0
2008-06-02 01:57:00,1.54828,1.54838,1.54819,1.54824,31600000.0
2008-06-02 01:58:00,1.54807,1.54807,1.5476,1.54767,33200000.0
2008-06-02 01:59:00,1.54784,1.5479,1.54779,1.54782,51600000.0
2008-06-02 02:00:00,1.54739,1.54748,1.54733,1.54733,62300001.0
2008-06-02 02:01:00,1.54733,1.54733,1.54712,1.54717,65900000.0
2008-06-02 02:02:00,1.54712,1.54757,1.54712,1.54745,98200000.0
2008-06-02 02:03:00,1.54753,1.54761,1.54742,1.54746,80700000.0
2008-06-02 02:04:00,1.548,1.5481,1.54797,1.54797,60300000.0
2008-06-02 02:05:00,1.548,1.54842,1.548,1.54842,77200000.0
2008-06-02 02:06:00,1.54864,1.54887,1.54843,1.54864,82900000.0
2008-06-02 02:07:00,1.54864,1.54879,1.54836,1.54871,187400000.0
2008-06-02 02:08:00,1.54859,1.54868,1.54859,1.54862,81199999.0
2008-06-02 02:09:00,1.54874,1.54878,1.54839,1.54875,225900001.0
2008-06-02 02:10:00,1.54832,1.54867,1.54832,1.54854,163300000.0
2008-06-02 02:11:00,1.54851,1.54853,1.54818,1.54818,41100000.0
2008-06-02 02:12:00,1.54814,1.54831,1.54814,1.54819,52000000.0
2008-06-02 02:13:00,1.54811,1.54819,1.54811,1.54818,42200000.0
2008-06-02 02:14:00,1.54824,1.54829,1.548,1.54814,149600000.0
2008-06-02 02:15:00,1.54813,1.54818,1.54792,1.54807,271800001.0
2008-06-02 02:16:00,1.548,1.54842,1.54783,1.54789,151300000.0
2008-06-02 02:17:00,1.54807,1.54836,1.54767,1.54771,214900000.0
2008-06-02 02:18:00,1.54766,1.54772,1.54705,1.54763,43900001.0
2008-06-02 02:19:00,1.54795,1.54815,1.54785,1.5479,44600000.0
2008-06-02 02:20:00,1.5481,1.5481,1.54782,1.54785,35400000.0
2008-06-02 02:21:00,1.54795,1.54827,1.54789,1.54827,33600000.0
2008-06-02 02:22:00,1.54804,1.54805,1.54787,1.54795,34000000.0
2008-06-02 02:23:00,1.54833,1.54833,1.54808,1.54808,42800000.0
2008-06-02 02:24:00,1.54802,1.5482,1.54795,1.5482,29400000.0
2008-06-02 02:25:00,1.54795,1.54795,1.54761,1.54778,98700000.0
2008-06-02 02:26:00,1.54784,1.54825,1.54783,1.54804,98500000.0
2008-06-02 02:27:00,1.54785,1.54785,1.54763,1.54763,44400000.0
2008-06-02 02:28:00,1.54765,1.54791,1.54765,1.54784,44400000.0
2008-06-02 02:29:00,1.54795,1.54795,1.54747,1.54767,41800000.0
2008-06-02 02:30:00,1.54773,1.54789,1.54752,1.54762,28900000.0
2008-06-02 02:31:00,1.5476,1.54763,1.54747,1.54748,72800000.0
2008-06-02 02:32:00,1.54758,1.54766,1.54724,1.54752,115100000.0
2008-06-02 02:33:00,1.54729,1.54736,1.54719,1.54726,215800000.0
2008-06-02 02:34:00,1.54725,1.5479,1.54725,1.54746,84200001.0
2008-06-02 02:35:00,1.54735,1.54735,1.54673,1.54686,69000000.0
2008-06-02 02:36:00,1.54733,1.54786,1.54687,1.54741,170200001.0
2008-06-02 02:37:00,1.54707,1.54707,1.54695,1.54695,110700000.0
2008-06-02 02:38:00,1.54695,1.54703,1.54691,1.54696,33400000.0
2008-06-02 02:39:00,1.5471,1.54714,1.547,1.54704,31600000.0
2008-06-02 02:40:00,1.54728,1.54734,1.54717,1.54733,98999999.0
2008-06-02 02:41:00,1.54717,1.5474,1.54717,1.54717,25800000.0
2008-06-02 02:42:00,1.54728,1.5473,1.5472,1.54721,36200000.0
2008-06-02 02:43:00,1.54715,1.54732,1.54709,1.54732,21000000.0
2008-06-02 02:44:00,1.54751,1.54777,1.54721,1.54731,84400000.0
2008-06-02 02:45:00,1.54706,1.54726,1.54703,1.54703,42400000.0
2008-06-02 02:46:00,1.54698,1.54706,1.54683,1.54687,158000001.0
2008-06-02 02:47:00,1.54687,1.54742,1.54684,1.54739,174500000.0
2008-06-02 02:48:00,1.54737,1.54737,1.54712,1.54727,84400000.0
2008-06-02 02:49:00,1.54729,1.54754,1.54706,1.5471,50300000.0
2008-06-02 02:50:00,1.54742,1.54753,1.54704,1.54745,125400000.0
2008-06-02 02:51:00,1.547,1.54755,1.54699,1.54743,80500000.0
2008-06-02 02:52:00,1.54688,1.54713,1.54686,1.54701,76800000.0
2008-06-02 02:53:00,1.54702,1.54733,1.54702,1.54733,23000000.0
2008-06-02 02:54:00,1.54765,1.54875,1.54765,1.5486,40200000.0
2008-06-02 02:55:00,1.54833,1.54848,1.54798,1.54824,30200000.0
2008-06-02 02:56:00,1.54777,1.54784,1.54763,1.54763,56500000.0
2008-06-02 02:57:00,1.5476,1.54768,1.54758,1.54758,41800000.0
2008-06-02 02:58:00,1.54755,1.54791,1.54755,1.54775,60000000.0
2008-06-02 02:59:00,1.54758,1.54781,1.54758,1.54775,78100000.0
2008-06-02 03:00:00,1.54777,1.5479,1.54772,1.54783,147600000.0
2008-06-02 03:01:00,1.54784,1.5479,1.54751,1.54759,60100001.0
2008-06-02 03:02:00,1.54727,1.54737,1.54721,1.54737,25800000.0
2008-06-02 03:03:00,1.54734,1.54734,1.5472,1.54722,72400000.0
2008-06-02 03:04:00,1.54727,1.54764,1.5472,1.5475,39000000.0
2008-06-02 03:05:00,1.54702,1.5471,1.5469,1.5469,82999999.0
2008-06-02 03:06:00,1.54692,1.54703,1.54688,1.54697,52000000.0
2008-06-02 03:07:00,1.54686,1.54735,1.54676,1.54735,106400000.0
2008-06-02 03:08:00,1.54755,1.54759,1.54721,1.54721,63499999.0
2008-06-02 03:09:00,1.54743,1.54758,1.54713,1.54753,61800002.0
2008-06-02 03:10:00,1.54692,1.54744,1.54692,1.54744,30200000.0
2008-06-02 03:11:00,1.54715,1.5472,1.54715,1.5472,29200000.0
2008-06-02 03:12:00,1.54716,1.54766,1.54716,1.54766,38600000.0
2008-06-02 03:13:00,1.5474,1.54789,1.5474,1.54773,52600000.0
2008-06-02 03:14:00,1.54772,1.54795,1.54744,1.54744,38200000.0
2008-06-02 03:15:00,1.54712,1.54751,1.54712,1.5475,37200000.0
2008-06-02 03:16:00,1.54748,1.54759,1.54723,1.54753,31200000.0
2008-06-02 03:17:00,1.54743,1.54773,1.54712,1.5475,57800000.0
2008-06-02 03:18:00,1.54735,1.54735,1.54698,1.54729,29400000.0
2008-06-02 03:19:00,1.54724,1.54724,1.54676,1.54692,93199998.0
2008-06-02 03:20:00,1.54679,1.54727,1.54679,1.54727,49000000.0
2008-06-02 03:21:00,1.54694,1.54697,1.54685,1.54688,27000000.0
2008-06-02 03:22:00,1.54685,1.54685,1.54667,1.5467,73200000.0
2008-06-02 03:23:00,1.54651,1.54651,1.54624,1.54624,99900001.0
2008-06-02 03:24:00,1.54627,1.54646,1.54625,1.54631,51200000.0
2008-06-02 03:25:00,1.5465,1.5465,1.54576,1.54586,46000001.0
2008-06-02 03:26:00,1.54585,1.54585,1.54566,1.54568,139400001.0
2008-06-02 03:27:00,1.5457,1.54593,1.5457,1.54593,100600000.0
2008-06-02 03:28:00,1.546,1.54604,1.5459,1.54604,30600000.0
2008-06-02 03:29:00,1.54607,1.54609,1.54591,1.54592,46400000.0
2008-06-02 03:30:00,1.54598,1.54618,1.54565,1.54618,69100000.0
2008-06-02 03:31:00,1.54552,1.54552,1.54532,1.54543,27400000.0
2008-06-02 03:32:00,1.54529,1.54541,1.54517,1.54517,57200000.0
2008-06-02 03:33:00,1.54519,1.54543,1.54519,1.54543,40900000.0
2008-06-02 03:34:00,1.5455,1.54573,1.54535,1.54546,37600000.0
2008-06-02 03:35:00,1.54554,1.54557,1.5453,1.54539,84200001.0
2008-06-02 03:36:00,1.54549,1.54576,1.54534,1.54567,42400000.0
2008-06-02 03:37:00,1.54547,1.5455,1.54514,1.54537,46200000.0
2008-06-02 03:38:00,1.54507,1.54525,1.54501,1.54516,37800000.0
2008-06-02 03:39:00,1.54507,1.54516,1.54494,1.54516,67600000.0
2008-06-02 03:40:00,1.54524,1.54588,1.54524,1.54552,114800000.0
2008-06-02 03:41:00,1.54531,1.54548,1.54531,1.54544,64500000.0
2008-06-02 03:42:00,1.54546,1.54552,1.54538,1.54544,117900000.0
2008-06-02 03:43:00,1.54551,1.54568,1.54549,1.54554,43800000.0
2008-06-02 03:44:00,1.54548,1.54561,1.54546,1.54555,30200000.0
2008-06-02 03:45:00,1.54552,1.54586,1.54542,1.54586,38000000.0
2008-06-02 03:46:00,1.54562,1.54562,1.54538,1.54542,37600000.0
2008-06-02 03:47:00,1.54546,1.54556,1.54521,1.54521,31700000.0
2008-06-02 03:48:00,1.54569,1.5458,1.5455,1.54569,25600000.0
2008-06-02 03:49:00,1.54583,1.54609,1.54579,1.5458,36200000.0
2008-06-02 03:50:00,1.54603,1.54607,1.54576,1.54577,111100001.0
2008-06-02 03:51:00,1.54592,1.54597,1.54581,1.54581,35800000.0
2008-06-02 03:52:00,1.5459,1.54595,1.5457,1.54572,93400000.0
2008-06-02 03:53:00,1.54555,1.54556,1.5452,1.5452,55600000.0
2008-06-02 03:54:00,1.54508,1.54547,1.54504,1.54545,42800000.0
2008-06-02 03:55:00,1.54524,1.54542,1.54514,1.54542,117500000.0
2008-06-02 03:56:00,1.54536,1.54586,1.54526,1.54578,219200001.0
2008-06-02 03:57:00,1.54572,1.54579,1.54544,1.54554,145800000.0
2008-06-02 03:58:00,1.54572,1.54667,1.54548,1.54594,238400001.0
2008-06-02 03:59:00,1.54663,1.54701,1.54663,1.54701,156000000.0
2008-06-02 04:00:00,1.54687,1.54687,1.54642,1.54656,50300000.0
2008-06-02 04:01:00,1.54655,1.54686,1.54644,1.54675,173599999.0
2008-06-02 04:02:00,1.54685,1.54709,1.54665,1.54665,132900000.0
2008-06-02 04:03:00,1.54671,1.54674,1.5465,1.5465,97100000.0
2008-06-02 04:04:00,1.54659,1.54669,1.54652,1.54657,123500000.0
2008-06-02 04:05:00,1.54651,1.54715,1.54629,1.54712,175600000.0
2008-06-02 04:06:00,1.54664,1.5471,1.54664,1.54676,150500000.0
2008-06-02 04:07:00,1.5467,1.54694,1.5467,1.54675,150300000.0
2008-06-02 04:08:00,1.54664,1.54697,1.54664,1.54691,50200000.0
2008-06-02 04:09:00,1.54698,1.54709,1.54678,1.54678,37400000.0
2008-06-02 04:10:00,1.54654,1.54664,1.54625,1.54643,104300000.0
2008-06-02 04:11:00,1.54614,1.5465,1.54606,1.54625,35500000.0
2008-06-02 04:12:00,1.54596,1.54602,1.54592,1.54592,56800000.0
2008-06-02 04:13:00,1.5459,1.54607,1.54588,1.54588,82700000.0
2008-06-02 04:14:00,1.546,1.54606,1.54595,1.54602,92400000.0
2008-06-02 04:15:00,1.54606,1.54658,1.54606,1.54654,87600000.0
2008-06-02 04:16:00,1.54664,1.54664,1.54624,1.54639,95200000.0
2008-06-02 04:17:00,1.54637,1.54648,1.54637,1.54642,32400000.0
2008-06-02 04:18:00,1.54623,1.54634,1.54607,1.54607,143400000.0
2008-06-02 04:19:00,1.54605,1.54612,1.54602,1.5461,50200000.0
2008-06-02 04:20:00,1.54637,1.54652,1.54627,1.54627,164600000.0
2008-06-02 04:21:00,1.54624,1.54632,1.54617,1.54617,39600000.0
2008-06-02 04:22:00,1.54625,1.54629,1.54624,1.54629,33000000.0
2008-06-02 04:23:00,1.54629,1.54629,1.54623,1.54628,39600001.0
2008-06-02 04:24:00,1.54623,1.54634,1.54621,1.54623,170400000.0
2008-06-02 04:25:00,1.54611,1.54651,1.54603,1.54639,200500000.0
2008-06-02 04:26:00,1.54641,1.54641,1.54621,1.54626,124400002.0
2008-06-02 04:27:00,1.54624,1.54641,1.54624,1.54639,35600000.0
2008-06-02 04:28:00,1.54638,1.54652,1.54638,1.5464,63600000.0
2008-06-02 04:29:00,1.54633,1.54693,1.54633,1.5467,74400000.0
2008-06-02 04:30:00,1.54624,1.54661,1.54623,1.54651,68900000.0
2008-06-02 04:31:00,1.54635,1.54667,1.54635,1.54666,26500000.0
2008-06-02 04:32:00,1.54656,1.54656,1.54634,1.54641,30400000.0
2008-06-02 04:33:00,1.54633,1.54641,1.54633,1.54636,21000000.0
2008-06-02 04:34:00,1.54639,1.54657,1.54639,1.54643,38600000.0
2008-06-02 04:35:00,1.54621,1.54636,1.54621,1.54621,71800000.0
2008-06-02 04:36:00,1.5463,1.54667,1.54572,1.54627,182500001.0
2008-06-02 04:37:00,1.54636,1.54658,1.54609,1.54636,153900001.0
2008-06-02 04:38:00,1.54611,1.54611,1.54592,1.54592,49200000.0
2008-06-02 04:39:00,1.54615,1.54631,1.54613,1.54613,52600000.0
2008-06-02 04:40:00,1.54618,1.54642,1.54618,1.54635,30800000.0
2008-06-02 04:41:00,1.54605,1.54633,1.54605,1.5462,49800000.0
2008-06-02 04:42:00,1.546,1.54619,1.54598,1.54605,57600000.0
2008-06-02 04:43:00,1.5459,1.5459,1.5458,1.5458,68600000.0
2008-06-02 04:44:00,1.54582,1.54623,1.54582,1.54615,35400000.0
2008-06-02 04:45:00,1.54611,1.54624,1.54582,1.54592,29000000.0
2008-06-02 04:46:00,1.54586,1.54596,1.54578,1.5458,45800000.0
2008-06-02 04:47:00,1.54569,1.54622,1.54561,1.54616,93100000.0
2008-06-02 04:48:00,1.54604,1.5463,1.54604,1.5463,58400000.0
2008-06-02 04:49:00,1.54613,1.54622,1.54579,1.5458,74900000.0
2008-06-02 04:50:00,1.5458,1.54628,1.5458,1.5458,47000000.0
2008-06-02 04:51:00,1.54573,1.54578,1.54572,1.54572,42700000.0
2008-06-02 04:52:00,1.54573,1.54633,1.54573,1.54602,31400000.0
2008-06-02 04:53:00,1.54589,1.54622,1.54583,1.54589,36200000.0
2008-06-02 04:54:00,1.54585,1.546,1.54571,1.54571,49200000.0
2008-06-02 04:55:00,1.54575,1.54608,1.5457,1.54608,20800000.0
2008-06-02 04:56:00,1.54575,1.54575,1.5457,1.54575,94400000.0
2008-06-02 04:57:00,1.5457,1.54575,1.5457,1.5457,22200000.0
2008-06-02 04:58:00,1.54558,1.54585,1.5454,1.54545,45300000.0
2008-06-02 04:59:00,1.54557,1.54577,1.54535,1.54536,99500000.0
2008-06-02 05:00:00,1.54566,1.54593,1.54566,1.54582,210300000.0
2008-06-02 05:01:00,1.54594,1.54615,1.54588,1.54607,22700000.0
2008-06-02 05:02:00,1.54593,1.54611,1.54593,1.546,283400000.0
2008-06-02 05:03:00,1.54605,1.5463,1.546,1.54607,156200001.0
2008-06-02 05:04:00,1.54607,1.5461,1.54602,1.5461,238900001.0
2008-06-02 05:05:00,1.5461,1.54613,1.546,1.5461,147800000.0
2008-06-02 05:06:00,1.54608,1.54618,1.546,1.54613,156800000.0
2008-06-02 05:07:00,1.54605,1.54632,1.546,1.5462,280100001.0
2008-06-02 05:08:00,1.54625,1.5463,1.5461,1.54612,277800000.0
2008-06-02 05:09:00,1.54603,1.54635,1.546,1.54605,197100002.0
2008-06-02 05:10:00,1.54607,1.54621,1.54604,1.54617,217700001.0
2008-06-02 05:11:00,1.54617,1.54623,1.54602,1.54606,131200001.0
2008-06-02 05:12:00,1.54605,1.5461,1.546,1.546,115300000.0
2008-06-02 05:13:00,1.54605,1.5463,1.54605,1.54605,172900000.0
2008-06-02 05:14:00,1.546,1.54612,1.546,1.54605,246700001.0
2008-06-02 05:15:00,1.54595,1.54598,1.54578,1.54578,193700000.0
2008-06-02 05:16:00,1.54586,1.54616,1.54586,1.54605,171300000.0
2008-06-02 05:17:00,1.5462,1.5463,1.54604,1.54624,183100001.0
2008-06-02 05:18:00,1.54605,1.54605,1.5458,1.54595,232300000.0
2008-06-02 05:19:00,1.5461,1.54635,1.546,1.54613,272300000.0
2008-06-02 05:20:00,1.54595,1.5461,1.5459,1.54595,269200001.0
2008-06-02 05:21:00,1.54592,1.54625,1.54588,1.54598,321900001.0
2008-06-02 05:22:00,1.54598,1.54605,1.5459,1.54605,214200002.0
2008-06-02 05:23:00,1.5459,1.54609,1.5459,1.54598,117700000.0
2008-06-02 05:24:00,1.546,1.54615,1.546,1.54615,208200000.0
2008-06-02 05:25:00,1.5462,1.54652,1.54615,1.54618,216500000.0
2008-06-02 05:26:00,1.5462,1.54623,1.54615,1.5462,91000001.0
2008-06-02 05:27:00,1.54657,1.54692,1.54645,1.54692,181300000.0
2008-06-02 05:28:00,1.54697,1.54707,1.54672,1.54697,300100001.0
2008-06-02 05:29:00,1.54692,1.54702,1.54674,1.54685,242500001.0
2008-06-02 05:30:00,1.54682,1.54702,1.54672,1.54677,187900000.0
2008-06-02 05:31:00,1.54681,1.54686,1.54662,1.54678,78700000.0
2008-06-02 05:32:00,1.54705,1.54727,1.547,1.54715,145200000.0
2008-06-02 05:33:00,1.54709,1.54729,1.54702,1.54702,251899999.0
2008-06-02 05:34:00,1.54693,1.54712,1.54675,1.54684,208100000.0
2008-06-02 05:35:00,1.54684,1.54745,1.54684,1.54721,280600000.0
2008-06-02 05:36:00,1.54724,1.54732,1.54706,1.54706,197400000.0
2008-06-02 05:37:00,1.54707,1.54712,1.54691,1.54693,174100000.0
2008-06-02 05:38:00,1.54693,1.54713,1.54691,1.54708,199599998.0
2008-06-02 05:39:00,1.54681,1.54707,1.54681,1.54697,148500000.0
2008-06-02 05:40:00,1.54675,1.54708,1.54673,1.54698,240600002.0
2008-06-02 05:41:00,1.54711,1.54717,1.54691,1.54717,120000000.0
2008-06-02 05:42:00,1.54698,1.54698,1.54678,1.54683,222700002.0
2008-06-02 05:43:00,1.54683,1.54691,1.5468,1.54681,81200001.0
2008-06-02 05:44:00,1.54693,1.54695,1.54675,1.54675,115100000.0
2008-06-02 05:45:00,1.54682,1.54702,1.54677,1.54682,105400000.0
2008-06-02 05:46:00,1.54681,1.54701,1.5468,1.54699,231800001.0
2008-06-02 05:47:00,1.54704,1.54713,1.54691,1.54713,209500001.0
2008-06-02 05:48:00,1.54692,1.54721,1.54673,1.54684,252300000.0
2008-06-02 05:49:00,1.54697,1.54712,1.54677,1.54677,157600000.0
2008-06-02 05:50:00,1.54677,1.54712,1.54677,1.54692,267200001.0
2008-06-02 05:52:00,1.54681,1.54691,1.54628,1.54671,171400000.0
2008-06-02 05:53:00,1.54702,1.54712,1.54687,1.54697,112600000.0
2008-06-02 05:54:00,1.54693,1.54712,1.54674,1.5468,186100001.0
2008-06-02 05:55:00,1.54697,1.54716,1.54682,1.547,198600000.0
2008-06-02 05:56:00,1.54703,1.54729,1.54697,1.547,113600000.0
2008-06-02 05:57:00,1.54695,1.547,1.54678,1.54698,146300000.0
2008-06-02 05:58:00,1.54698,1.54712,1.54693,1.54697,172400000.0
2008-06-02 05:59:00,1.54697,1.54697,1.54679,1.54682,59400000.0
2008-06-02 06:00:00,1.54687,1.54693,1.54682,1.54682,215400001.0
2008-06-02 06:01:00,1.54694,1.54708,1.54685,1.54692,175600001.0
2008-06-02 06:02:00,1.54688,1.54688,1.54666,1.54688,270800000.0
2008-06-02 06:03:00,1.54702,1.54702,1.54692,1.54692,25600000.0
2008-06-02 06:04:00,1.547,1.54706,1.54694,1.54694,132200000.0
2008-06-02 06:05:00,1.54694,1.54705,1.54687,1.54694,402200000.0
2008-06-02 06:06:00,1.54711,1.54719,1.54703,1.54708,73300000.0
2008-06-02 06:07:00,1.5471,1.54727,1.54699,1.54702,366399998.0
2008-06-02 06:08:00,1.54711,1.54729,1.54701,1.54702,581500002.0
2008-06-02 06:09:00,1.54699,1.54732,1.54697,1.5471,380400002.0
2008-06-02 06:10:00,1.54704,1.5472,1.54688,1.54688,294000000.0
2008-06-02 06:11:00,1.54686,1.54703,1.54683,1.54688,394700001.0
2008-06-02 06:12:00,1.54687,1.54712,1.5468,1.54691,243800001.0
2008-06-02 06:13:00,1.54684,1.54723,1.54681,1.54723,332200002.0
2008-06-02 06:14:00,1.54733,1.54754,1.54719,1.54734,360400000.0
2008-06-02 06:15:00,1.54747,1.54768,1.54747,1.5476,142000001.0
2008-06-02 06:16:00,1.54759,1.54761,1.54738,1.54744,231700001.0
2008-06-02 06:17:00,1.54736,1.54771,1.54736,1.54752,139300000.0
2008-06-02 06:18:00,1.5475,1.54763,1.54724,1.54724,241500000.0
2008-06-02 06:19:00,1.54721,1.54751,1.54721,1.54751,155700000.0
2008-06-02 06:20:00,1.54742,1.54757,1.5472,1.54729,304100001.0
2008-06-02 06:21:00,1.54743,1.54751,1.54731,1.54743,239900000.0
2008-06-02 06:22:00,1.54743,1.54769,1.54734,1.54736,295900001.0
2008-06-02 06:23:00,1.54745,1.54745,1.54713,1.54714,357400002.0
2008-06-02 06:24:00,1.54703,1.54718,1.54693,1.54703,360899999.0
2008-06-02 06:25:00,1.54708,1.5473,1.54706,1.5472,232100001.0
2008-06-02 06:26:00,1.54728,1.54738,1.54719,1.5473,326400001.0
2008-06-02 06:27:00,1.54734,1.54749,1.5473,1.54743,320300001.0
2008-06-02 06:28:00,1.54729,1.54742,1.54718,1.54726,434400001.0
2008-06-02 06:29:00,1.54721,1.54732,1.54703,1.54707,138000000.0
2008-06-02 06:30:00,1.54688,1.54721,1.54688,1.54708,284700002.0
2008-06-02 06:31:00,1.54715,1.54728,1.5471,1.54725,129600000.0
2008-06-02 06:32:00,1.54717,1.54731,1.54701,1.54701,162300000.0
2008-06-02 06:33:00,1.54696,1.54724,1.54696,1.54708,297000001.0
2008-06-02 06:34:00,1.54698,1.54715,1.54694,1.54705,215900000.0
2008-06-02 06:35:00,1.54705,1.54731,1.54703,1.54709,139800000.0
2008-06-02 06:36:00,1.54704,1.54707,1.54692,1.54693,74400001.0
2008-06-02 06:37:00,1.54695,1.54707,1.54692,1.54703,183100000.0
2008-06-02 06:38:00,1.54677,1.54707,1.54675,1.54682,132500000.0
2008-06-02 06:39:00,1.54701,1.54708,1.54698,1.547,56400000.0
2008-06-02 06:40:00,1.54689,1.54701,1.54682,1.54695,135200001.0
2008-06-02 06:41:00,1.54675,1.54686,1.54668,1.54678,194600001.0
2008-06-02 06:42:00,1.54688,1.54698,1.54673,1.54673,288900000.0
2008-06-02 06:43:00,1.54673,1.5468,1.54666,1.54677,142100000.0
2008-06-02 06:44:00,1.54674,1.54687,1.54667,1.54686,325800001.0
2008-06-02 06:45:00,1.54684,1.54691,1.54666,1.54691,210300000.0
2008-06-02 06:46:00,1.54675,1.54687,1.54672,1.54678,233900000.0
2008-06-02 06:47:00,1.54673,1.5468,1.54663,1.5467,224800001.0
2008-06-02 06:48:00,1.54668,1.54671,1.54648,1.5465,369500000.0
2008-06-02 06:49:00,1.54655,1.54678,1.54654,1.54674,268100000.0
2008-06-02 06:50:00,1.54685,1.54694,1.54674,1.54687,301600001.0
2008-06-02 06:51:00,1.54689,1.54707,1.54679,1.54682,244999999.0
2008-06-02 06:52:00,1.54685,1.54687,1.54671,1.54676,241700001.0
2008-06-02 06:53:00,1.5469,1.54703,1.54675,1.54687,216000000.0
2008-06-02 06:54:00,1.5471,1.54737,1.54691,1.54693,478400001.0
2008-06-02 06:55:00,1.54687,1.54703,1.54679,1.54693,379799999.0
2008-06-02 06:56:00,1.54709,1.54715,1.54687,1.54709,261000002.0
2008-06-02 06:57:00,1.54704,1.54712,1.54704,1.54707,83800000.0
2008-06-02 06:58:00,1.5471,1.54712,1.54677,1.54678,179500001.0
2008-06-02 06:59:00,1.54707,1.54734,1.547,1.54703,305900001.0
2008-06-02 07:00:00,1.54715,1.54715,1.54697,1.54697,133400000.0
2008-06-02 07:01:00,1.54696,1.54699,1.54682,1.54689,335700004.0
2008-06-02 07:02:00,1.54678,1.54685,1.54664,1.54669,363100001.0
2008-06-02 07:03:00,1.54664,1.54666,1.54653,1.54655,151200001.0
2008-06-02 07:04:00,1.54661,1.54677,1.54654,1.54661,327000000.0
2008-06-02 07:05:00,1.54663,1.54665,1.54651,1.54663,126900001.0
2008-06-02 07:06:00,1.54654,1.54664,1.54639,1.5465,173400000.0
2008-06-02 07:07:00,1.54652,1.54662,1.54639,1.54657,173000000.0
2008-06-02 07:08:00,1.54655,1.54657,1.54635,1.54643,251100000.0
2008-06-02 07:09:00,1.54633,1.54649,1.54631,1.5464,213300000.0
2008-06-02 07:10:00,1.54632,1.54657,1.54632,1.5465,412700000.0
2008-06-02 07:11:00,1.5465,1.54657,1.54639,1.54639,423800002.0
2008-06-02 07:12:00,1.54642,1.54686,1.54642,1.54686,302400002.0
2008-06-02 07:13:00,1.54689,1.54689,1.54659,1.5467,286500000.0
2008-06-02 07:14:00,1.54668,1.54677,1.54663,1.54671,561700001.0
2008-06-02 07:15:00,1.54665,1.54698,1.54662,1.54698,256300000.0
2008-06-02 07:16:00,1.54687,1.54697,1.54677,1.54688,168500000.0
2008-06-02 07:17:00,1.54671,1.54671,1.54646,1.5465,204400000.0
2008-06-02 07:18:00,1.54653,1.54676,1.54648,1.54671,487100001.0
2008-06-02 07:19:00,1.54665,1.5468,1.54653,1.54671,411699998.0
2008-06-02 07:20:00,1.54679,1.54693,1.54665,1.54665,429600000.0
2008-06-02 07:21:00,1.54671,1.54686,1.54666,1.54677,263200000.0
2008-06-02 07:22:00,1.54665,1.5467,1.54647,1.54652,330200001.0
2008-06-02 07:23:00,1.54648,1.54664,1.54631,1.54648,449700001.0
2008-06-02 07:24:00,1.54644,1.5466,1.54636,1.54638,261500000.0
2008-06-02 07:25:00,1.54667,1.54668,1.5464,1.54661,381300000.0
2008-06-02 07:26:00,1.54663,1.54684,1.5466,1.54667,275400000.0
2008-06-02 07:27:00,1.54669,1.54722,1.54668,1.54722,157900000.0
2008-06-02 07:28:00,1.54725,1.54726,1.54712,1.54719,226800000.0
2008-06-02 07:29:00,1.54716,1.54729,1.54702,1.54709,195400000.0
2008-06-02 07:30:00,1.54708,1.54723,1.54703,1.54708,478400001.0
2008-06-02 07:31:00,1.54703,1.54704,1.54663,1.5469,247200000.0
2008-06-02 07:32:00,1.54687,1.54697,1.54674,1.54688,406800001.0
2008-06-02 07:33:00,1.54686,1.54695,1.54673,1.54683,426500000.0
2008-06-02 07:34:00,1.54686,1.54702,1.54681,1.54685,252700000.0
2008-06-02 07:35:00,1.54688,1.54701,1.54685,1.54693,265800000.0
2008-06-02 07:36:00,1.54704,1.54722,1.54696,1.54711,366400001.0
2008-06-02 07:37:00,1.54707,1.54707,1.54681,1.5469,206800001.0
2008-06-02 07:38:00,1.54685,1.54699,1.54683,1.54697,81200000.0
2008-06-02 07:39:00,1.54688,1.54691,1.5467,1.54685,405700002.0
2008-06-02 07:40:00,1.54686,1.54689,1.54656,1.54656,359700000.0
2008-06-02 07:41:00,1.54661,1.54677,1.54652,1.54657,645400003.0
2008-06-02 07:42:00,1.54661,1.54664,1.54644,1.54661,260900000.0
2008-06-02 07:43:00,1.54689,1.54696,1.54667,1.54668,185100001.0
2008-06-02 07:44:00,1.54639,1.54639,1.54588,1.54588,402500002.0
2008-06-02 07:45:00,1.54563,1.54586,1.54555,1.54564,376200002.0
2008-06-02 07:46:00,1.54547,1.54565,1.54533,1.54545,422200003.0
2008-06-02 07:47:00,1.54551,1.54585,1.54541,1.54549,688900000.0
2008-06-02 07:48:00,1.54571,1.54618,1.54571,1.54607,789200000.0
2008-06-02 07:49:00,1.54618,1.5463,1.54601,1.54608,618200001.0
2008-06-02 07:50:00,1.5461,1.54658,1.54606,1.54651,580300002.0
2008-06-02 07:51:00,1.54653,1.54656,1.54596,1.54596,569000000.0
2008-06-02 07:52:00,1.54599,1.54644,1.54599,1.54626,433000000.0
2008-06-02 07:53:00,1.54642,1.54663,1.54609,1.54613,541500002.0
2008-06-02 07:54:00,1.54617,1.54643,1.54612,1.54626,380000000.0
2008-06-02 07:55:00,1.54614,1.54648,1.54614,1.5463,412400002.0
2008-06-02 07:56:00,1.54629,1.54634,1.54595,1.54598,614800000.0
2008-06-02 07:57:00,1.54598,1.54632,1.54598,1.54623,577900002.0
2008-06-02 07:58:00,1.54634,1.54678,1.54633,1.54657,681800000.0
2008-06-02 07:59:00,1.54673,1.5471,1.54672,1.5468,544600002.0
2008-06-02 08:00:00,1.54655,1.54659,1.54606,1.54606,435800000.0
2008-06-02 08:01:00,1.54582,1.54613,1.54575,1.54595,461800002.0
2008-06-02 08:02:00,1.54608,1.54639,1.54608,1.54639,231600000.0
2008-06-02 08:03:00,1.54634,1.54634,1.54591,1.54591,421900001.0
2008-06-02 08:04:00,1.54606,1.54631,1.54558,1.54571,419000001.0
2008-06-02 08:05:00,1.54556,1.54572,1.54553,1.5456,260500001.0
2008-06-02 08:06:00,1.54566,1.54581,1.54545,1.54564,657700001.0
2008-06-02 08:07:00,1.54575,1.54619,1.54575,1.54579,496600000.0
2008-06-02 08:08:00,1.54587,1.54591,1.54544,1.54544,334700000.0
2008-06-02 08:09:00,1.54555,1.54574,1.54546,1.54562,494100000.0
2008-06-02 08:10:00,1.54539,1.54571,1.54523,1.54567,532600000.0
2008-06-02 08:11:00,1.5454,1.5454,1.54494,1.54512,220700000.0
2008-06-02 08:12:00,1.54513,1.54527,1.54499,1.54521,395500001.0
2008-06-02 08:13:00,1.54513,1.54527,1.54509,1.54526,209300001.0
2008-06-02 08:14:00,1.54523,1.54556,1.54523,1.54556,106100000.0
2008-06-02 08:15:00,1.54561,1.54582,1.54539,1.54539,307000001.0
2008-06-02 08:16:00,1.54543,1.54553,1.54523,1.54524,281500002.0
2008-06-02 08:17:00,1.54518,1.5453,1.54507,1.54511,267600001.0
2008-06-02 08:18:00,1.54525,1.54529,1.54506,1.54529,214400000.0
2008-06-02 08:19:00,1.54541,1.54557,1.5453,1.54545,335800001.0
2008-06-02 08:20:00,1.54526,1.54535,1.54512,1.54517,306400000.0
2008-06-02 08:21:00,1.54515,1.54531,1.54497,1.545,498000002.0
2008-06-02 08:22:00,1.54493,1.54506,1.5448,1.54485,320800000.0
2008-06-02 08:23:00,1.54489,1.54514,1.5448,1.54487,242900001.0
2008-06-02 08:24:00,1.54488,1.545,1.54468,1.5448,427400000.0
2008-06-02 08:25:00,1.54486,1.5451,1.54478,1.54478,567400001.0
2008-06-02 08:26:00,1.54471,1.54483,1.54459,1.5448,267800000.0
2008-06-02 08:27:00,1.54492,1.54509,1.5448,1.54481,339300000.0
2008-06-02 08:28:00,1.54468,1.54496,1.54465,1.54493,526700000.0
2008-06-02 08:29:00,1.54501,1.54518,1.54487,1.54508,416400001.0
2008-06-02 08:30:00,1.54512,1.5453,1.54511,1.54516,414800000.0
2008-06-02 08:31:00,1.54531,1.54551,1.54522,1.54526,287900004.0
2008-06-02 08:32:00,1.54514,1.54547,1.54511,1.54543,307600001.0
2008-06-02 08:33:00,1.54538,1.5454,1.54507,1.54525,223600001.0
2008-06-02 08:34:00,1.54515,1.54515,1.54469,1.54469,624800002.0
2008-06-02 08:35:00,1.54483,1.54497,1.54479,1.54482,509400002.0
2008-06-02 08:36:00,1.5446,1.54486,1.54435,1.54456,382900000.0
2008-06-02 08:37:00,1.54462,1.54462,1.54419,1.54433,327300001.0
2008-06-02 08:38:00,1.54442,1.54446,1.54411,1.54428,385000000.0
2008-06-02 08:39:00,1.54426,1.54434,1.54394,1.54434,525700001.0
2008-06-02 08:40:00,1.5442,1.54472,1.5442,1.54438,366400001.0
2008-06-02 08:41:00,1.54435,1.54468,1.54416,1.54436,431600002.0
2008-06-02 08:42:00,1.54434,1.54468,1.54419,1.54447,508500001.0
2008-06-02 08:43:00,1.54462,1.545,1.54453,1.54464,299700000.0
2008-06-02 08:44:00,1.54482,1.54511,1.54474,1.54494,448500000.0
2008-06-02 08:45:00,1.54486,1.54488,1.54447,1.54464,628200000.0
2008-06-02 08:46:00,1.54453,1.54464,1.54403,1.54431,783800005.0
2008-06-02 08:47:00,1.54425,1.54432,1.5439,1.54414,533200000.0
2008-06-02 08:48:00,1.54408,1.54428,1.54386,1.544,399400001.0
2008-06-02 08:49:00,1.54403,1.5442,1.54395,1.54409,510000001.0
2008-06-02 08:50:00,1.5443,1.54453,1.54418,1.54432,611000000.0
2008-06-02 08:51:00,1.54431,1.54431,1.54394,1.54421,563000002.0
2008-06-02 08:52:00,1.54444,1.54451,1.54413,1.54419,597700000.0
2008-06-02 08:53:00,1.54412,1.5444,1.544,1.54409,483800001.0
2008-06-02 08:54:00,1.54408,1.54414,1.54383,1.54403,685200000.0
2008-06-02 08:55:00,1.54403,1.54417,1.5437,1.54378,580200003.0
2008-06-02 08:56:00,1.54371,1.544,1.54365,1.54373,572700001.0
2008-06-02 08:57:00,1.54381,1.54421,1.54371,1.54421,481700001.0
2008-06-02 08:58:00,1.54437,1.54442,1.54403,1.54419,421300000.0
2008-06-02 08:59:00,1.54414,1.54446,1.54402,1.54419,309500003.0
2008-06-02 09:00:00,1.54424,1.54459,1.54423,1.54441,463900002.0
2008-06-02 09:01:00,1.54436,1.54448,1.54423,1.54431,363000002.0
2008-06-02 09:02:00,1.54428,1.54524,1.54428,1.54504,635900001.0
2008-06-02 09:03:00,1.5451,1.5451,1.54474,1.54474,543400000.0
2008-06-02 09:04:00,1.54475,1.54547,1.54474,1.54529,634700001.0
2008-06-02 09:05:00,1.54534,1.54558,1.54528,1.54529,551400000.0
2008-06-02 09:06:00,1.54521,1.54549,1.54506,1.54535,580100002.0
2008-06-02 09:07:00,1.54541,1.54541,1.54501,1.54512,364600003.0
2008-06-02 09:08:00,1.54521,1.54535,1.54518,1.54518,224999999.0
2008-06-02 09:09:00,1.54537,1.54583,1.54537,1.54553,280600000.0
2008-06-02 09:10:00,1.54528,1.54528,1.54497,1.54506,360100001.0
2008-06-02 09:11:00,1.5451,1.54524,1.54468,1.54471,516100000.0
2008-06-02 09:12:00,1.54469,1.5448,1.54453,1.54455,451000000.0
2008-06-02 09:13:00,1.5445,1.5447,1.54444,1.5445,489000000.0
2008-06-02 09:14:00,1.5444,1.54462,1.54429,1.54462,267600000.0
2008-06-02 09:15:00,1.54451,1.54451,1.54383,1.54414,461600002.0
2008-06-02 09:16:00,1.54417,1.54438,1.54389,1.54421,543900001.0
2008-06-02 09:17:00,1.5443,1.5445,1.54401,1.54401,508100001.0
2008-06-02 09:18:00,1.54387,1.54391,1.54316,1.54323,202200000.0
2008-06-02 09:19:00,1.54318,1.54336,1.54304,1.54311,513900002.0
2008-06-02 09:20:00,1.54316,1.54374,1.54316,1.54352,210400000.0
2008-06-02 09:21:00,1.54356,1.54366,1.54342,1.54366,284000000.0
2008-06-02 09:22:00,1.54371,1.54423,1.54359,1.54416,316700001.0
2008-06-02 09:23:00,1.54434,1.54447,1.54418,1.54433,418600003.0
2008-06-02 09:24:00,1.54442,1.54463,1.54422,1.54434,393000002.0
2008-06-02 09:25:00,1.54439,1.54457,1.54427,1.54437,445300000.0
2008-06-02 09:26:00,1.54432,1.54455,1.54415,1.5444,476700000.0
2008-06-02 09:27:00,1.5445,1.54491,1.5445,1.54479,375200000.0
2008-06-02 09:28:00,1.5448,1.54499,1.54465,1.54476,491300001.0
2008-06-02 09:29:00,1.54498,1.54498,1.54465,1.54495,453000001.0
2008-06-02 09:30:00,1.54494,1.54525,1.54486,1.54497,595200000.0
2008-06-02 09:31:00,1.54484,1.54531,1.54484,1.54505,385600002.0
2008-06-02 09:32:00,1.54504,1.54509,1.54487,1.54507,415500002.0
2008-06-02 09:33:00,1.54502,1.54507,1.54481,1.54481,287700000.0
2008-06-02 09:34:00,1.54476,1.54486,1.54466,1.54483,387200000.0
2008-06-02 09:35:00,1.54477,1.54503,1.54474,1.54497,242100000.0
2008-06-02 09:36:00,1.54492,1.54492,1.54441,1.54441,383100000.0
2008-06-02 09:37:00,1.54452,1.54453,1.54428,1.54445,399400000.0
2008-06-02 09:38:00,1.54411,1.54424,1.54384,1.54398,390300001.0
2008-06-02 09:39:00,1.54401,1.54447,1.54401,1.54435,379800000.0
2008-06-02 09:40:00,1.54441,1.54462,1.54427,1.54444,409700001.0
2008-06-02 09:41:00,1.54451,1.5448,1.5442,1.54445,548800000.0
2008-06-02 09:42:00,1.54468,1.54508,1.54468,1.54491,576200000.0
2008-06-02 09:43:00,1.54487,1.54493,1.54463,1.54488,321799999.0
2008-06-02 09:44:00,1.54487,1.54547,1.54487,1.5453,461700002.0
2008-06-02 09:45:00,1.54551,1.54563,1.54524,1.54524,520200000.0
2008-06-02 09:46:00,1.54534,1.54568,1.54463,1.54463,300600000.0
2008-06-02 09:47:00,1.54457,1.54488,1.5443,1.54435,392200002.0
2008-06-02 09:48:00,1.54441,1.54469,1.54419,1.5444,350800001.0
2008-06-02 09:49:00,1.54449,1.54458,1.54412,1.54412,614500002.0
2008-06-02 09:50:00,1.54412,1.54444,1.54296,1.54308,438400001.0
2008-06-02 09:51:00,1.54292,1.54308,1.54252,1.54308,493800001.0
2008-06-02 09:52:00,1.54289,1.54291,1.54251,1.54269,495700000.0
2008-06-02 09:53:00,1.54258,1.54294,1.54258,1.54285,354500000.0
2008-06-02 09:54:00,1.54298,1.54316,1.54258,1.54278,543100000.0
2008-06-02 09:55:00,1.54286,1.5435,1.54286,1.54349,484400002.0
2008-06-02 09:56:00,1.54349,1.54352,1.54278,1.54299,336700000.0
2008-06-02 09:57:00,1.54309,1.54313,1.54282,1.54293,567300001.0
2008-06-02 09:58:00,1.5429,1.54302,1.54264,1.54264,752399998.0
2008-06-02 09:59:00,1.54279,1.54335,1.54259,1.54285,668200001.0
2008-06-02 10:00:00,1.54315,1.54375,1.54288,1.5435,289700002.0
2008-06-02 10:01:00,1.54353,1.54386,1.54326,1.54326,639800000.0
2008-06-02 10:02:00,1.54336,1.54376,1.54335,1.54376,595700002.0
2008-06-02 10:03:00,1.54377,1.54462,1.54377,1.54452,460400000.0
2008-06-02 10:04:00,1.54463,1.54496,1.54432,1.54463,395400001.0
2008-06-02 10:05:00,1.5447,1.54517,1.5447,1.54505,389400001.0
2008-06-02 10:06:00,1.54517,1.54605,1.54517,1.5457,519100002.0
2008-06-02 10:07:00,1.54565,1.54592,1.54496,1.54514,520600000.0
2008-06-02 10:08:00,1.54515,1.54535,1.54494,1.545,477100002.0
2008-06-02 10:09:00,1.54488,1.54502,1.54455,1.5448,459900000.0
2008-06-02 10:10:00,1.54489,1.54489,1.54449,1.54449,433900000.0
2008-06-02 10:11:00,1.54443,1.54498,1.54443,1.54498,357900001.0
2008-06-02 10:12:00,1.5451,1.54524,1.54495,1.54513,447700002.0
2008-06-02 10:13:00,1.54523,1.5456,1.54523,1.54541,481000002.0
2008-06-02 10:14:00,1.54551,1.54596,1.54551,1.54587,519900001.0
2008-06-02 10:15:00,1.54605,1.54611,1.54586,1.546,419800001.0
2008-06-02 10:16:00,1.54605,1.54659,1.54605,1.54646,362900000.0
2008-06-02 10:17:00,1.54643,1.54657,1.54608,1.54613,323600001.0
2008-06-02 10:18:00,1.5462,1.54646,1.54566,1.54566,407600001.0
2008-06-02 10:19:00,1.54576,1.54606,1.54537,1.54537,376800001.0
2008-06-02 10:20:00,1.54526,1.54539,1.54504,1.54522,517500001.0
2008-06-02 10:21:00,1.54519,1.5453,1.54509,1.54526,387100000.0
2008-06-02 10:22:00,1.5453,1.54559,1.54519,1.54541,326400000.0
2008-06-02 10:23:00,1.54528,1.54535,1.54489,1.54496,496700000.0
2008-06-02 10:24:00,1.54494,1.54495,1.54471,1.54482,450200000.0
2008-06-02 10:25:00,1.54488,1.54519,1.54462,1.54519,366300002.0
2008-06-02 10:26:00,1.54515,1.54522,1.54479,1.54492,539600000.0
2008-06-02 10:27:00,1.54494,1.54576,1.54478,1.54503,469099999.0
2008-06-02 10:28:00,1.54529,1.5456,1.54513,1.5456,675800000.0
2008-06-02 10:29:00,1.54551,1.54562,1.54525,1.54532,516000004.0
2008-06-02 10:30:00,1.54524,1.54544,1.545,1.54535,648900002.0
2008-06-02 10:31:00,1.54528,1.54546,1.54509,1.54519,545700003.0
2008-06-02 10:32:00,1.54515,1.54531,1.54484,1.54493,475600000.0
2008-06-02 10:33:00,1.54485,1.54522,1.54481,1.54499,541800004.0
2008-06-02 10:34:00,1.54502,1.54503,1.54477,1.54489,390800000.0
2008-06-02 10:35:00,1.5451,1.54616,1.5451,1.54613,457900002.0
2008-06-02 10:36:00,1.54619,1.54626,1.54582,1.54592,496600001.0
2008-06-02 10:37:00,1.54585,1.54585,1.54492,1.54492,482100003.0
2008-06-02 10:38:00,1.54478,1.5449,1.54446,1.5446,482300000.0
2008-06-02 10:39:00,1.54468,1.54513,1.54468,1.54513,459900001.0
2008-06-02 10:40:00,1.54526,1.54607,1.54526,1.54601,344600001.0
2008-06-02 10:41:00,1.5462,1.5462,1.54495,1.54574,692700000.0
2008-06-02 10:42:00,1.54581,1.5461,1.54572,1.5461,430800001.0
2008-06-02 10:43:00,1.54605,1.5462,1.54572,1.54592,405000000.0
2008-06-02 10:44:00,1.54621,1.54678,1.54617,1.54651,544700001.0
2008-06-02 10:45:00,1.54657,1.5468,1.54652,1.54678,514700001.0
2008-06-02 10:46:00,1.5469,1.5472,1.54688,1.54689,333400002.0
2008-06-02 10:47:00,1.54701,1.5473,1.54628,1.54628,341500001.0
2008-06-02 10:48:00,1.54615,1.54636,1.54608,1.54609,516400002.0
2008-06-02 10:49:00,1.54595,1.54623,1.54591,1.54615,355900000.0
2008-06-02 10:50:00,1.54614,1.54649,1.546,1.54606,556000001.0
2008-06-02 10:51:00,1.54617,1.54665,1.54617,1.54663,470100002.0
2008-06-02 10:52:00,1.54673,1.54685,1.5466,1.54662,292100000.0
2008-06-02 10:53:00,1.54636,1.54636,1.54561,1.54561,369800000.0
2008-06-02 10:54:00,1.54583,1.54593,1.54545,1.54567,448100000.0
2008-06-02 10:55:00,1.5457,1.5459,1.5455,1.54569,406700000.0
2008-06-02 10:56:00,1.54579,1.54605,1.54566,1.54571,536900002.0
2008-06-02 10:57:00,1.54582,1.54607,1.54569,1.54583,359700000.0
2008-06-02 10:58:00,1.54582,1.54628,1.54562,1.54606,352600000.0
2008-06-02 10:59:00,1.54614,1.54667,1.54609,1.54631,839800001.0
2008-06-02 11:00:00,1.54655,1.54664,1.5461,1.54634,502900002.0
2008-06-02 11:01:00,1.5465,1.54681,1.54631,1.54681,582100001.0
2008-06-02 11:02:00,1.54674,1.54694,1.54661,1.54678,597900002.0
2008-06-02 11:03:00,1.54667,1.54667,1.54639,1.54645,262400002.0
2008-06-02 11:04:00,1.54663,1.54678,1.54627,1.54659,495800000.0
2008-06-02 11:05:00,1.54654,1.54666,1.54626,1.54637,470500003.0
2008-06-02 11:06:00,1.54618,1.54618,1.54583,1.54601,615700001.0
2008-06-02 11:07:00,1.54603,1.54644,1.54597,1.54626,257800001.0
2008-06-02 11:08:00,1.54637,1.54637,1.54587,1.54604,318700001.0
2008-06-02 11:09:00,1.54605,1.54643,1.54605,1.54628,359300000.0
2008-06-02 11:10:00,1.54643,1.54668,1.54637,1.54668,500000001.0
2008-06-02 11:11:00,1.54665,1.54684,1.54649,1.54658,497100002.0
2008-06-02 11:12:00,1.54656,1.54684,1.54648,1.54675,494300000.0
2008-06-02 11:13:00,1.54681,1.54732,1.5468,1.547,359500000.0
2008-06-02 11:14:00,1.54709,1.54771,1.54669,1.54771,412500000.0
2008-06-02 11:15:00,1.54829,1.54844,1.54805,1.54818,483100000.0
2008-06-02 11:16:00,1.54806,1.54812,1.54761,1.5478,458400000.0
2008-06-02 11:17:00,1.54765,1.54808,1.54742,1.5475,485400002.0
2008-06-02 11:18:00,1.5474,1.54772,1.54723,1.54762,345900001.0
2008-06-02 11:19:00,1.5476,1.5476,1.54736,1.54739,380600001.0
2008-06-02 11:20:00,1.54714,1.54727,1.54681,1.5471,603100001.0
2008-06-02 11:21:00,1.54718,1.54746,1.54705,1.54712,537000002.0
2008-06-02 11:22:00,1.54707,1.54721,1.54663,1.54721,571900000.0
2008-06-02 11:23:00,1.54724,1.54738,1.54706,1.54722,506900001.0
2008-06-02 11:24:00,1.54703,1.54703,1.54683,1.54696,505599998.0
2008-06-02 11:25:00,1.54701,1.54707,1.54689,1.54707,425400001.0
2008-06-02 11:26:00,1.54725,1.54744,1.54718,1.54731,548000002.0
2008-06-02 11:27:00,1.54726,1.54744,1.54701,1.54722,641900000.0
2008-06-02 11:28:00,1.54722,1.54741,1.54714,1.54714,338700000.0
2008-06-02 11:29:00,1.54731,1.54733,1.54699,1.54718,433700000.0
2008-06-02 11:30:00,1.547,1.54711,1.54688,1.54692,439900001.0
2008-06-02 11:31:00,1.54692,1.54731,1.54676,1.54703,641000002.0
2008-06-02 11:32:00,1.54701,1.54709,1.54674,1.54685,465100001.0
2008-06-02 11:33:00,1.54682,1.5473,1.54673,1.5473,468400000.0
2008-06-02 11:34:00,1.54724,1.54739,1.54693,1.54693,621200002.0
2008-06-02 11:35:00,1.54694,1.54713,1.54669,1.54678,418800001.0
2008-06-02 11:36:00,1.54663,1.54679,1.54656,1.54677,445400001.0
2008-06-02 11:37:00,1.54682,1.54687,1.54621,1.54621,469200000.0
2008-06-02 11:38:00,1.54623,1.54653,1.54607,1.54649,513700000.0
2008-06-02 11:39:00,1.54646,1.54655,1.54613,1.54621,637900002.0
2008-06-02 11:40:00,1.54619,1.54623,1.54575,1.54607,629300000.0
2008-06-02 11:41:00,1.54605,1.54652,1.54597,1.54635,823000004.0
2008-06-02 11:42:00,1.54643,1.54671,1.54636,1.54666,581900001.0
2008-06-02 11:43:00,1.54658,1.5468,1.54646,1.54669,583200000.0
2008-06-02 11:44:00,1.54661,1.54671,1.54635,1.5464,608800002.0
2008-06-02 11:45:00,1.54627,1.5469,1.54627,1.54671,548900001.0
2008-06-02 11:46:00,1.54669,1.54698,1.54669,1.54687,471700000.0
2008-06-02 11:47:00,1.54707,1.54729,1.54694,1.54707,488700001.0
2008-06-02 11:48:00,1.54722,1.54759,1.5472,1.54734,541300002.0
2008-06-02 11:49:00,1.54754,1.54766,1.54738,1.54744,396600001.0
2008-06-02 11:50:00,1.54738,1.5477,1.5471,1.54765,287700000.0
2008-06-02 11:51:00,1.54783,1.54838,1.54745,1.54832,203800001.0
2008-06-02 11:52:00,1.54836,1.54849,1.54826,1.54838,278600000.0
2008-06-02 11:53:00,1.54817,1.54817,1.5475,1.54806,211100000.0
2008-06-02 11:54:00,1.54803,1.54824,1.54775,1.54793,328600000.0
2008-06-02 11:55:00,1.54803,1.54818,1.54782,1.54782,470300000.0
2008-06-02 11:56:00,1.54798,1.54816,1.54779,1.54811,459500002.0
2008-06-02 11:57:00,1.54821,1.54825,1.54788,1.54816,554100001.0
2008-06-02 11:58:00,1.5481,1.54818,1.54783,1.54783,444700001.0
2008-06-02 11:59:00,1.54789,1.5481,1.54779,1.54779,422300001.0
2008-06-02 12:00:00,1.54784,1.54804,1.54763,1.54797,468900001.0
2008-06-02 12:01:00,1.54792,1.54813,1.54781,1.54797,462900000.0
2008-06-02 12:02:00,1.548,1.54828,1.54793,1.54824,402700001.0
2008-06-02 12:03:00,1.54801,1.54801,1.54776,1.54791,406600002.0
2008-06-02 12:04:00,1.54786,1.54814,1.54779,1.54786,374100000.0
2008-06-02 12:05:00,1.54805,1.54835,1.54805,1.5482,323900000.0
2008-06-02 12:06:00,1.54822,1.54878,1.54822,1.54854,341100000.0
2008-06-02 12:07:00,1.54864,1.54883,1.5483,1.54855,337300000.0
2008-06-02 12:08:00,1.5482,1.54839,1.54802,1.54835,496500001.0
2008-06-02 12:09:00,1.54831,1.54864,1.54819,1.54864,441200000.0
2008-06-02 12:10:00,1.54866,1.54878,1.54826,1.54857,381800001.0
2008-06-02 12:11:00,1.54843,1.54843,1.54818,1.54833,287400000.0
2008-06-02 12:12:00,1.54834,1.54858,1.54811,1.54857,213700000.0
2008-06-02 12:13:00,1.54853,1.54883,1.54847,1.54862,517500000.0
2008-06-02 12:14:00,1.54862,1.5487,1.54837,1.54861,568500002.0
2008-06-02 12:15:00,1.54835,1.54873,1.54807,1.54818,400400000.0
2008-06-02 12:16:00,1.54804,1.5481,1.54785,1.54798,369800000.0
2008-06-02 12:17:00,1.54801,1.54801,1.54727,1.54737,212900001.0
2008-06-02 12:18:00,1.5473,1.54739,1.5471,1.54726,281900001.0
2008-06-02 12:19:00,1.54723,1.54737,1.54696,1.54708,446900002.0
2008-06-02 12:20:00,1.54698,1.547,1.54669,1.54688,426000003.0
2008-06-02 12:21:00,1.54688,1.54698,1.54645,1.54645,438700000.0
2008-06-02 12:22:00,1.54649,1.54657,1.54619,1.54628,286600000.0
2008-06-02 12:23:00,1.54659,1.54674,1.54649,1.54669,405200000.0
2008-06-02 12:24:00,1.54667,1.54702,1.54667,1.54687,584800000.0
2008-06-02 12:25:00,1.5468,1.54688,1.5466,1.5468,439200002.0
2008-06-02 12:26:00,1.54665,1.54684,1.5465,1.54662,476200002.0
2008-06-02 12:27:00,1.54636,1.54638,1.54613,1.54614,430700001.0
2008-06-02 12:28:00,1.54601,1.54633,1.54599,1.54615,497600002.0
2008-06-02 12:29:00,1.54622,1.5467,1.54622,1.54655,648800000.0
2008-06-02 12:30:00,1.54653,1.54653,1.54589,1.54609,598200002.0
2008-06-02 12:31:00,1.54607,1.54615,1.54554,1.54561,721200002.0
2008-06-02 12:32:00,1.54568,1.54614,1.54558,1.54583,579300000.0
2008-06-02 12:33:00,1.54597,1.54606,1.54556,1.5457,641200003.0
2008-06-02 12:34:00,1.54575,1.54603,1.54538,1.54556,621700003.0
2008-06-02 12:35:00,1.54556,1.54575,1.54549,1.54572,567400001.0
2008-06-02 12:36:00,1.54558,1.54558,1.54518,1.54531,444300002.0
2008-06-02 12:37:00,1.54534,1.54575,1.54534,1.54575,476500001.0
2008-06-02 12:38:00,1.54591,1.54608,1.54562,1.54579,671900001.0
2008-06-02 12:39:00,1.54583,1.54583,1.54544,1.54552,432499999.0
2008-06-02 12:40:00,1.54539,1.54568,1.54539,1.54549,487900000.0
2008-06-02 12:41:00,1.5455,1.54594,1.54525,1.54589,208600001.0
2008-06-02 12:42:00,1.54592,1.54601,1.54565,1.5459,391500001.0
2008-06-02 12:43:00,1.54586,1.54586,1.54562,1.54576,421500001.0
2008-06-02 12:44:00,1.54571,1.54597,1.54532,1.54578,416700001.0
2008-06-02 12:45:00,1.54591,1.54597,1.54559,1.54585,496100000.0
2008-06-02 12:46:00,1.5459,1.54605,1.5456,1.54592,434300001.0
2008-06-02 12:47:00,1.54618,1.54642,1.54614,1.54642,343500000.0
2008-06-02 12:48:00,1.54677,1.54677,1.5465,1.54653,438900000.0
2008-06-02 12:49:00,1.54654,1.54661,1.54622,1.5464,531200003.0
2008-06-02 12:50:00,1.5464,1.54649,1.54616,1.54648,582200000.0
2008-06-02 12:51:00,1.54648,1.54682,1.54648,1.54666,397000001.0
2008-06-02 12:52:00,1.5466,1.54714,1.5466,1.5469,344500001.0
2008-06-02 12:53:00,1.54696,1.5472,1.54696,1.54704,261100000.0
2008-06-02 12:54:00,1.54697,1.54697,1.54653,1.54653,353000000.0
2008-06-02 12:55:00,1.54643,1.54648,1.54621,1.5463,432700000.0
2008-06-02 12:56:00,1.5465,1.5468,1.54641,1.54657,416500001.0
2008-06-02 12:57:00,1.54673,1.54703,1.54663,1.54687,533300003.0
2008-06-02 12:58:00,1.54699,1.54742,1.54699,1.54742,325700000.0
2008-06-02 12:59:00,1.54746,1.54763,1.5472,1.54726,720500000.0
2008-06-02 13:00:00,1.54704,1.54704,1.54682,1.54686,304500002.0
2008-06-02 13:01:00,1.54682,1.54682,1.54652,1.54659,319600001.0
2008-06-02 13:02:00,1.54648,1.54673,1.54639,1.54658,438900001.0
2008-06-02 13:03:00,1.54676,1.54721,1.54661,1.54721,382000000.0
2008-06-02 13:04:00,1.54746,1.54768,1.54746,1.54753,261600001.0
2008-06-02 13:05:00,1.54762,1.54802,1.54736,1.54796,143900000.0
2008-06-02 13:06:00,1.54825,1.5486,1.54805,1.54833,381600001.0
2008-06-02 13:07:00,1.5482,1.5482,1.54767,1.54767,337400001.0
2008-06-02 13:08:00,1.54761,1.54772,1.54717,1.54759,158500000.0
2008-06-02 13:09:00,1.54744,1.54774,1.54711,1.54711,304300000.0
2008-06-02 13:10:00,1.54726,1.54744,1.54712,1.54744,124200000.0
2008-06-02 13:11:00,1.54761,1.54772,1.54726,1.54772,381500000.0
2008-06-02 13:12:00,1.54775,1.54779,1.54753,1.54763,271600000.0
2008-06-02 13:13:00,1.54798,1.54803,1.54762,1.54791,365000000.0
2008-06-02 13:14:00,1.54802,1.54839,1.54791,1.54791,355000001.0
2008-06-02 13:15:00,1.54784,1.54789,1.54736,1.54775,405900000.0
2008-06-02 13:16:00,1.54764,1.54773,1.54754,1.54757,162300000.0
2008-06-02 13:17:00,1.54767,1.5477,1.54757,1.54757,91800000.0
2008-06-02 13:18:00,1.5477,1.54839,1.5477,1.54828,323800000.0
2008-06-02 13:19:00,1.54818,1.54853,1.54797,1.54813,301700003.0
2008-06-02 13:20:00,1.54808,1.54808,1.54782,1.54789,171200001.0
2008-06-02 13:21:00,1.54793,1.54793,1.54767,1.54783,195600001.0
2008-06-02 13:22:00,1.54771,1.54771,1.5475,1.54771,199200000.0
2008-06-02 13:23:00,1.54787,1.54856,1.54787,1.54856,264100000.0
2008-06-02 13:24:00,1.54865,1.54868,1.54836,1.54844,278700000.0
2008-06-02 13:25:00,1.54844,1.54851,1.54821,1.54821,149000000.0
2008-06-02 13:26:00,1.54814,1.54814,1.54771,1.54785,215200001.0
2008-06-02 13:27:00,1.54782,1.54815,1.54767,1.54805,299800001.0
2008-06-02 13:28:00,1.54802,1.54802,1.54711,1.54733,486200000.0
2008-06-02 13:29:00,1.54708,1.54708,1.54669,1.547,716100002.0
2008-06-02 13:30:00,1.54709,1.54758,1.54709,1.54738,518600003.0
2008-06-02 13:31:00,1.54727,1.54738,1.54684,1.54685,560500000.0
2008-06-02 13:32:00,1.54687,1.54712,1.54669,1.54688,205900001.0
2008-06-02 13:33:00,1.54684,1.54695,1.54672,1.54676,443600000.0
2008-06-02 13:34:00,1.54693,1.54712,1.54686,1.54701,282900000.0
2008-06-02 13:35:00,1.5471,1.54731,1.54698,1.54714,344600000.0
2008-06-02 13:36:00,1.547,1.54708,1.54651,1.54651,450700001.0
2008-06-02 13:37:00,1.54628,1.54647,1.54604,1.54604,485800001.0
2008-06-02 13:38:00,1.54579,1.54602,1.54569,1.54587,384400000.0
2008-06-02 13:39:00,1.54585,1.54617,1.54585,1.5461,292500000.0
2008-06-02 13:40:00,1.54615,1.54622,1.54589,1.54612,412000003.0
2008-06-02 13:41:00,1.54617,1.5464,1.5461,1.54621,244400000.0
2008-06-02 13:42:00,1.54613,1.5463,1.54613,1.5463,160300000.0
2008-06-02 13:43:00,1.54588,1.54595,1.54585,1.54586,119700000.0
2008-06-02 13:44:00,1.54591,1.54631,1.54585,1.54629,258300001.0
2008-06-02 13:45:00,1.54637,1.54637,1.54552,1.54563,513700001.0
2008-06-02 13:46:00,1.54558,1.54588,1.54556,1.54587,477199999.0
2008-06-02 13:47:00,1.54582,1.54594,1.54564,1.5459,417200000.0
2008-06-02 13:48:00,1.54598,1.54631,1.5459,1.5463,216700000.0
2008-06-02 13:49:00,1.54639,1.54654,1.54637,1.54637,226600001.0
2008-06-02 13:50:00,1.54635,1.54649,1.54566,1.5459,310400000.0
2008-06-02 13:51:00,1.54579,1.54593,1.54555,1.54558,226500000.0
2008-06-02 13:52:00,1.5453,1.54544,1.54506,1.54526,463000002.0
2008-06-02 13:53:00,1.54514,1.54517,1.54481,1.54481,485200001.0
2008-06-02 13:54:00,1.54478,1.54507,1.54474,1.54492,367000000.0
2008-06-02 13:55:00,1.54497,1.54521,1.54494,1.54501,314300000.0
2008-06-02 13:56:00,1.54496,1.54497,1.54451,1.54451,436300001.0
2008-06-02 13:57:00,1.54409,1.54409,1.54339,1.54363,293100000.0
2008-06-02 13:58:00,1.54336,1.54354,1.54304,1.5432,214600000.0
2008-06-02 13:59:00,1.54319,1.54359,1.54319,1.5433,467900000.0
2008-06-02 14:00:00,1.54315,1.54372,1.54315,1.54359,322500000.0
2008-06-02 14:01:00,1.54375,1.54391,1.54373,1.54391,400900000.0
2008-06-02 14:02:00,1.54387,1.54404,1.54367,1.54367,312500001.0
2008-06-02 14:03:00,1.54362,1.54376,1.54352,1.54353,494000001.0
2008-06-02 14:04:00,1.54365,1.54409,1.54365,1.54404,441899999.0
2008-06-02 14:05:00,1.54411,1.5444,1.54403,1.5441,323900000.0
2008-06-02 14:06:00,1.54417,1.5453,1.54417,1.5451,346200001.0
2008-06-02 14:07:00,1.54532,1.54552,1.54514,1.54527,294000000.0
2008-06-02 14:08:00,1.5453,1.54562,1.5452,1.54523,394100001.0
2008-06-02 14:09:00,1.54534,1.54558,1.54528,1.54541,179000000.0
2008-06-02 14:10:00,1.5454,1.54563,1.54523,1.54536,275700001.0
2008-06-02 14:11:00,1.54526,1.54537,1.54497,1.54497,104500000.0
2008-06-02 14:12:00,1.54494,1.54521,1.54489,1.54492,246100000.0
2008-06-02 14:13:00,1.54502,1.54519,1.54498,1.54505,157800001.0
2008-06-02 14:14:00,1.54503,1.5457,1.54503,1.5457,229000002.0
2008-06-02 14:15:00,1.54555,1.54555,1.54509,1.54547,350100000.0
2008-06-02 14:16:00,1.54551,1.54551,1.54529,1.54538,178000000.0
2008-06-02 14:17:00,1.54546,1.54563,1.54528,1.54536,559300001.0
2008-06-02 14:18:00,1.54537,1.54537,1.54479,1.54479,350300002.0
2008-06-02 14:19:00,1.54443,1.54464,1.54387,1.54403,445000000.0
2008-06-02 14:20:00,1.54389,1.54454,1.54377,1.54386,218100001.0
2008-06-02 14:21:00,1.5438,1.54451,1.5438,1.54444,377000002.0
2008-06-02 14:22:00,1.54471,1.54524,1.54471,1.54499,564800001.0
2008-06-02 14:23:00,1.54502,1.54518,1.5448,1.54492,139800000.0
2008-06-02 14:24:00,1.54517,1.5452,1.54483,1.54491,431200001.0
2008-06-02 14:25:00,1.54477,1.54502,1.54463,1.5447,564400000.0
2008-06-02 14:26:00,1.54472,1.54478,1.54447,1.54454,649800003.0
2008-06-02 14:27:00,1.54462,1.54462,1.54401,1.54405,418600001.0
2008-06-02 14:28:00,1.54392,1.54414,1.5436,1.54397,42400000.0
2008-06-02 14:29:00,1.54389,1.54389,1.54363,1.54376,79500000.0
2008-06-02 14:30:00,1.54375,1.5438,1.54319,1.54378,47200000.0
2008-06-02 14:31:00,1.54359,1.54402,1.54359,1.54382,32700000.0
2008-06-02 14:32:00,1.54386,1.54387,1.5437,1.54387,42600000.0
2008-06-02 14:33:00,1.54381,1.54413,1.54378,1.54401,34000000.0
2008-06-02 14:34:00,1.54419,1.54447,1.54413,1.54447,24800000.0
2008-06-02 14:35:00,1.54492,1.54512,1.54492,1.54506,42600000.0
2008-06-02 14:36:00,1.5452,1.54522,1.54458,1.54458,40000000.0
2008-06-02 14:37:00,1.54493,1.54537,1.54446,1.54537,32200000.0
2008-06-02 14:38:00,1.54561,1.54561,1.54502,1.54544,26000000.0
2008-06-02 14:39:00,1.54543,1.54578,1.54527,1.54571,33900000.0
2008-06-02 14:40:00,1.54579,1.54591,1.54566,1.54583,22000000.0
2008-06-02 14:41:00,1.54601,1.54618,1.54597,1.546,27000000.0
2008-06-02 14:42:00,1.54586,1.54602,1.54542,1.54542,52500000.0
2008-06-02 14:43:00,1.54612,1.54634,1.54576,1.54576,30300000.0
2008-06-02 14:44:00,1.5457,1.54598,1.54555,1.54565,77300001.0
2008-06-02 14:45:00,1.54564,1.54608,1.5455,1.54591,27200000.0
2008-06-02 14:46:00,1.54624,1.54645,1.54617,1.54617,32800000.0
2008-06-02 14:47:00,1.54616,1.54647,1.54616,1.54634,21000000.0
2008-06-02 14:48:00,1.5462,1.54645,1.54604,1.54645,40200000.0
2008-06-02 14:49:00,1.5464,1.54659,1.54629,1.54639,47600000.0
2008-06-02 14:50:00,1.54629,1.54716,1.54629,1.54716,43800000.0
2008-06-02 14:51:00,1.5471,1.54725,1.54693,1.54709,45400001.0
2008-06-02 14:52:00,1.54704,1.54711,1.54646,1.54668,26800000.0
2008-06-02 14:53:00,1.54647,1.54674,1.54604,1.54644,34900000.0
2008-06-02 14:54:00,1.54668,1.54677,1.54633,1.54633,39400000.0
2008-06-02 14:55:00,1.5466,1.5466,1.54612,1.54612,49800000.0
2008-06-02 14:56:00,1.54628,1.54649,1.54617,1.54649,40800001.0
2008-06-02 14:57:00,1.54648,1.54687,1.54639,1.54675,31400000.0
2008-06-02 14:58:00,1.54685,1.54695,1.54635,1.54635,59700000.0
2008-06-02 14:59:00,1.54629,1.54673,1.54628,1.5466,39000000.0
2008-06-02 15:00:00,1.54663,1.54663,1.54614,1.54614,50200001.0
2008-06-02 15:01:00,1.54643,1.54643,1.54584,1.54599,26400000.0
2008-06-02 15:02:00,1.54603,1.54624,1.54591,1.54608,37600000.0
2008-06-02 15:03:00,1.54636,1.54657,1.54594,1.54627,32200000.0
2008-06-02 15:04:00,1.54648,1.54662,1.54635,1.54662,47000000.0
2008-06-02 15:05:00,1.54658,1.54698,1.54652,1.54681,48400000.0
2008-06-02 15:06:00,1.54673,1.5472,1.54639,1.54686,32900000.0
2008-06-02 15:07:00,1.54693,1.54716,1.54662,1.54708,27800000.0
2008-06-02 15:08:00,1.54682,1.547,1.5466,1.54689,49200000.0
2008-06-02 15:09:00,1.54679,1.54698,1.5466,1.54686,29200000.0
2008-06-02 15:10:00,1.5467,1.54672,1.54609,1.54609,51300000.0
2008-06-02 15:11:00,1.54618,1.54643,1.54611,1.54621,19800000.0
2008-06-02 15:12:00,1.54635,1.54657,1.54617,1.54627,24600000.0
2008-06-02 15:13:00,1.54635,1.54657,1.54617,1.54634,42100000.0
2008-06-02 15:14:00,1.54631,1.54673,1.54623,1.54643,93700001.0
2008-06-02 15:15:00,1.54654,1.54682,1.54627,1.54672,37000000.0
2008-06-02 15:16:00,1.54674,1.5468,1.54668,1.54671,34200000.0
2008-06-02 15:17:00,1.54674,1.547,1.54653,1.54681,37600000.0
2008-06-02 15:18:00,1.54668,1.54691,1.54649,1.54658,33100000.0
2008-06-02 15:19:00,1.54659,1.54659,1.54577,1.54577,27000000.0
2008-06-02 15:20:00,1.54569,1.54569,1.5455,1.54551,25600000.0
2008-06-02 15:21:00,1.54552,1.54563,1.54552,1.54562,29200000.0
2008-06-02 15:22:00,1.54553,1.54553,1.54533,1.54538,29200000.0
2008-06-02 15:23:00,1.54527,1.54527,1.54497,1.5452,44500000.0
2008-06-02 15:24:00,1.54518,1.54518,1.54494,1.54509,31000000.0
2008-06-02 15:25:00,1.54505,1.54524,1.54487,1.54492,27400000.0
2008-06-02 15:26:00,1.54502,1.54502,1.54476,1.54502,43600000.0
2008-06-02 15:27:00,1.545,1.54533,1.54495,1.54495,36000000.0
2008-06-02 15:28:00,1.54485,1.54485,1.54466,1.54466,25800000.0
2008-06-02 15:29:00,1.54464,1.54464,1.5444,1.5444,36400000.0
2008-06-02 15:30:00,1.54455,1.54467,1.54417,1.54467,19000000.0
2008-06-02 15:31:00,1.54456,1.54456,1.5441,1.5441,25800000.0
2008-06-02 15:32:00,1.54388,1.54439,1.54388,1.54428,49300000.0
2008-06-02 15:33:00,1.5444,1.54463,1.54427,1.54455,35000000.0
2008-06-02 15:34:00,1.54444,1.54461,1.5444,1.5444,40400000.0
2008-06-02 15:35:00,1.54459,1.54475,1.54438,1.54438,24600000.0
2008-06-02 15:36:00,1.54476,1.54485,1.54446,1.54446,54000000.0
2008-06-02 15:37:00,1.54451,1.54459,1.54424,1.54446,47200000.0
2008-06-02 15:38:00,1.54441,1.54464,1.54436,1.54464,40000000.0
2008-06-02 15:39:00,1.54449,1.54478,1.54448,1.54448,28400000.0
2008-06-02 15:40:00,1.54471,1.54474,1.54449,1.54449,37500000.0
2008-06-02 15:41:00,1.54477,1.54501,1.54437,1.54501,47100000.0
2008-06-02 15:42:00,1.54508,1.54515,1.54462,1.5448,32200000.0
2008-06-02 15:43:00,1.54499,1.54538,1.54489,1.54489,49200000.0
2008-06-02 15:44:00,1.54512,1.54534,1.5449,1.54534,31000000.0
2008-06-02 15:45:00,1.54524,1.54588,1.54524,1.54574,35800000.0
2008-06-02 15:46:00,1.5458,1.5458,1.54551,1.54562,32600000.0
2008-06-02 15:47:00,1.54557,1.54634,1.54557,1.54624,47900000.0
2008-06-02 15:48:00,1.54646,1.54659,1.54617,1.5464,30200000.0
2008-06-02 15:49:00,1.54642,1.54647,1.54617,1.54625,51800000.0
2008-06-02 15:50:00,1.54637,1.54719,1.54637,1.54719,18400000.0
2008-06-02 15:51:00,1.54713,1.54724,1.5468,1.5468,29400000.0
2008-06-02 15:52:00,1.54706,1.54714,1.54685,1.54709,65500001.0
2008-06-02 15:53:00,1.54697,1.54719,1.54685,1.54694,52600000.0
2008-06-02 15:54:00,1.54694,1.54764,1.54681,1.54764,29400000.0
2008-06-02 15:55:00,1.54759,1.54764,1.54736,1.54737,42600001.0
2008-06-02 15:56:00,1.54729,1.54776,1.54729,1.54754,23200000.0
2008-06-02 15:57:00,1.54745,1.54771,1.54745,1.54769,20600000.0
2008-06-02 15:58:00,1.54775,1.54775,1.54723,1.54734,31000000.0
2008-06-02 15:59:00,1.54718,1.54728,1.54692,1.54692,33600000.0
2008-06-02 16:00:00,1.54654,1.54703,1.54603,1.54648,30300000.0
2008-06-02 16:01:00,1.54619,1.5462,1.54556,1.54571,39600000.0
2008-06-02 16:02:00,1.54556,1.54561,1.5451,1.54532,25000000.0
2008-06-02 16:03:00,1.54527,1.54609,1.54527,1.54544,40100000.0
2008-06-02 16:04:00,1.54521,1.54566,1.54498,1.54525,23200000.0
2008-06-02 16:05:00,1.54512,1.54571,1.5451,1.54571,25800000.0
2008-06-02 16:06:00,1.54564,1.54564,1.54529,1.54529,54600001.0
2008-06-02 16:07:00,1.54529,1.5454,1.5451,1.54525,37400000.0
2008-06-02 16:08:00,1.54569,1.54617,1.54565,1.54599,37100000.0
2008-06-02 16:09:00,1.54581,1.54635,1.54562,1.54629,86400000.0
2008-06-02 16:10:00,1.54617,1.54637,1.54604,1.54637,23800000.0
2008-06-02 16:11:00,1.54592,1.54667,1.54582,1.54667,39000001.0
2008-06-02 16:12:00,1.54667,1.54667,1.54625,1.54645,35000000.0
2008-06-02 16:13:00,1.54651,1.54799,1.5464,1.54799,25600000.0
2008-06-02 16:14:00,1.54841,1.5486,1.54819,1.54856,32400000.0
2008-06-02 16:15:00,1.54844,1.5486,1.54813,1.54842,32400000.0
2008-06-02 16:16:00,1.5485,1.5485,1.54787,1.54789,27000000.0
2008-06-02 16:17:00,1.54775,1.54807,1.54765,1.54801,51200001.0
2008-06-02 16:18:00,1.54787,1.54796,1.54779,1.54788,26200000.0
2008-06-02 16:19:00,1.54806,1.54806,1.54759,1.54771,32600000.0
2008-06-02 16:20:00,1.54769,1.54798,1.54769,1.54786,51900000.0
2008-06-02 16:21:00,1.54801,1.54841,1.54801,1.54831,59900000.0
2008-06-02 16:22:00,1.54823,1.54857,1.54802,1.54855,54500000.0
2008-06-02 16:23:00,1.5487,1.54917,1.5487,1.54894,28200000.0
2008-06-02 16:24:00,1.54874,1.54923,1.5487,1.5491,22800000.0
2008-06-02 16:25:00,1.54926,1.54959,1.54912,1.54928,27400000.0
2008-06-02 16:26:00,1.54953,1.54997,1.54942,1.54992,54500001.0
2008-06-02 16:27:00,1.55001,1.55026,1.54976,1.54982,23600000.0
2008-06-02 16:28:00,1.55025,1.55028,1.54988,1.55003,54200000.0
2008-06-02 16:29:00,1.54996,1.54996,1.54919,1.54919,30600000.0
2008-06-02 16:30:00,1.54901,1.54972,1.54894,1.54953,54900000.0
2008-06-02 16:31:00,1.54948,1.54957,1.54904,1.54904,39800000.0
2008-06-02 16:32:00,1.54915,1.54915,1.54866,1.54892,44200000.0
2008-06-02 16:33:00,1.54892,1.54903,1.54867,1.54894,51800001.0
2008-06-02 16:34:00,1.54903,1.54903,1.54868,1.54891,42400000.0
2008-06-02 16:35:00,1.54874,1.54895,1.54817,1.54895,55000001.0
2008-06-02 16:36:00,1.54887,1.54904,1.54866,1.54896,47400000.0
2008-06-02 16:37:00,1.5494,1.54958,1.54919,1.54946,54200000.0
2008-06-02 16:38:00,1.54932,1.5495,1.54899,1.54918,52300000.0
2008-06-02 16:39:00,1.54952,1.54975,1.54942,1.54958,41800000.0
2008-06-02 16:40:00,1.54983,1.54984,1.54972,1.54978,40400000.0
2008-06-02 16:41:00,1.54975,1.54988,1.54921,1.54971,33200000.0
2008-06-02 16:42:00,1.54993,1.54999,1.54962,1.5497,36200000.0
2008-06-02 16:43:00,1.54974,1.54981,1.54956,1.54979,54700000.0
2008-06-02 16:44:00,1.54994,1.55,1.5497,1.54993,38600000.0
2008-06-02 16:45:00,1.54973,1.54973,1.5495,1.54964,50900001.0
2008-06-02 16:46:00,1.54973,1.54985,1.54958,1.54965,49300000.0
2008-06-02 16:47:00,1.54978,1.54991,1.54956,1.54974,47400000.0
2008-06-02 16:48:00,1.54996,1.55034,1.54976,1.55034,36800000.0
2008-06-02 16:49:00,1.55041,1.55061,1.55032,1.55035,23800000.0
2008-06-02 16:50:00,1.55029,1.55045,1.55016,1.55016,51900000.0
2008-06-02 16:51:00,1.55032,1.55052,1.54986,1.55009,40200000.0
2008-06-02 16:52:00,1.54996,1.55019,1.54984,1.55011,52800000.0
2008-06-02 16:53:00,1.55005,1.55075,1.55001,1.55071,55500000.0
2008-06-02 16:54:00,1.55078,1.55129,1.55069,1.55129,35000000.0
2008-06-02 16:55:00,1.55131,1.55131,1.55079,1.55105,31400000.0
2008-06-02 16:56:00,1.55115,1.55119,1.55087,1.55106,40000000.0
2008-06-02 16:57:00,1.55112,1.55129,1.55097,1.55129,38600001.0
2008-06-02 16:58:00,1.55134,1.55193,1.55134,1.55191,39100001.0
2008-06-02 16:59:00,1.55247,1.55344,1.55247,1.55344,23000000.0
2008-06-02 17:00:00,1.55348,1.55348,1.55214,1.55214,43000000.0
2008-06-02 17:01:00,1.55205,1.55237,1.55204,1.55213,46400000.0
2008-06-02 17:02:00,1.55236,1.55255,1.55232,1.55244,28000000.0
2008-06-02 17:03:00,1.55247,1.55277,1.55228,1.55244,56200000.0
2008-06-02 17:04:00,1.55239,1.55266,1.55222,1.55255,27800000.0
2008-06-02 17:05:00,1.55251,1.55273,1.55218,1.55255,24400000.0
2008-06-02 17:06:00,1.5523,1.55249,1.55204,1.5521,45100000.0
2008-06-02 17:07:00,1.55222,1.55248,1.55201,1.55214,35400000.0
2008-06-02 17:08:00,1.55201,1.55251,1.55201,1.55248,25600000.0
2008-06-02 17:09:00,1.55223,1.55242,1.55175,1.55184,47000000.0
2008-06-02 17:10:00,1.55166,1.55208,1.55166,1.55204,34200001.0
2008-06-02 17:11:00,1.55206,1.55217,1.55194,1.55209,36400000.0
2008-06-02 17:12:00,1.55198,1.552,1.55189,1.55189,22600000.0
2008-06-02 17:13:00,1.55171,1.55197,1.55171,1.55187,48300000.0
2008-06-02 17:14:00,1.55137,1.55181,1.55137,1.55142,45700001.0
2008-06-02 17:15:00,1.55172,1.5525,1.55172,1.55219,40200000.0
2008-06-02 17:16:00,1.55206,1.55248,1.55199,1.55222,29600000.0
2008-06-02 17:17:00,1.5525,1.55332,1.5524,1.55332,32800000.0
2008-06-02 17:18:00,1.55347,1.55366,1.55299,1.55356,35200000.0
2008-06-02 17:19:00,1.55331,1.55331,1.55286,1.55317,21200000.0
2008-06-02 17:20:00,1.55285,1.55328,1.55265,1.55265,25600000.0
2008-06-02 17:21:00,1.5528,1.5532,1.5528,1.55304,34600000.0
2008-06-02 17:22:00,1.55286,1.55387,1.55279,1.55378,56600000.0
2008-06-02 17:23:00,1.55382,1.55416,1.55382,1.55414,21000000.0
2008-06-02 17:24:00,1.55417,1.55483,1.55403,1.55458,50600002.0
2008-06-02 17:25:00,1.55421,1.55454,1.55419,1.55446,33600000.0
2008-06-02 17:26:00,1.55443,1.55473,1.55427,1.55465,32400000.0
2008-06-02 17:27:00,1.55474,1.5548,1.55393,1.55393,28200000.0
2008-06-02 17:28:00,1.55416,1.55449,1.55403,1.55436,30100000.0
2008-06-02 17:29:00,1.55433,1.55448,1.55397,1.55424,36400000.0
2008-06-02 17:30:00,1.55426,1.55499,1.55406,1.55499,43800000.0
2008-06-02 17:31:00,1.55508,1.55513,1.55465,1.55471,37800000.0
2008-06-02 17:32:00,1.55447,1.55479,1.55447,1.55458,23200000.0
2008-06-02 17:33:00,1.55426,1.55438,1.55409,1.55409,47600000.0
2008-06-02 17:34:00,1.55392,1.55392,1.55341,1.55372,29200000.0
2008-06-02 17:35:00,1.55389,1.55402,1.55382,1.55395,36300000.0
2008-06-02 17:36:00,1.55402,1.55435,1.55396,1.55416,61400000.0
2008-06-02 17:37:00,1.55424,1.55452,1.55402,1.5545,33500000.0
2008-06-02 17:38:00,1.55434,1.55503,1.55434,1.55477,42000000.0
2008-06-02 17:39:00,1.55502,1.5551,1.55487,1.55501,23200000.0
2008-06-02 17:40:00,1.55486,1.55486,1.55445,1.55471,22900000.0
2008-06-02 17:41:00,1.55473,1.55493,1.55459,1.55459,52800000.0
2008-06-02 17:42:00,1.55453,1.55585,1.55448,1.55579,37800000.0
2008-06-02 17:43:00,1.55606,1.55711,1.55606,1.55711,37800000.0
2008-06-02 17:44:00,1.55709,1.5586,1.55705,1.55843,35200000.0
2008-06-02 17:45:00,1.55836,1.55857,1.55824,1.55856,25400000.0
2008-06-02 17:46:00,1.55859,1.55895,1.55844,1.55894,46000000.0
2008-06-02 17:47:00,1.55892,1.55915,1.55865,1.55885,50300000.0
2008-06-02 17:48:00,1.55881,1.55914,1.55869,1.55895,39600000.0
2008-06-02 17:49:00,1.55896,1.55898,1.55855,1.55888,35000000.0
2008-06-02 17:50:00,1.55872,1.55872,1.55823,1.55839,23000000.0
2008-06-02 17:51:00,1.5584,1.55869,1.55812,1.55812,33200000.0
2008-06-02 17:52:00,1.55841,1.55844,1.55745,1.55745,29600000.0
2008-06-02 17:53:00,1.55748,1.55776,1.55747,1.55773,22400000.0
2008-06-02 17:54:00,1.55749,1.55787,1.55719,1.55755,36800000.0
2008-06-02 17:55:00,1.55708,1.55736,1.55658,1.55736,35600000.0
2008-06-02 17:56:00,1.55712,1.55719,1.55697,1.55706,17400000.0
2008-06-02 17:57:00,1.55711,1.55733,1.55665,1.55712,52100000.0
2008-06-02 17:58:00,1.55701,1.55701,1.55651,1.55663,40700000.0
2008-06-02 17:59:00,1.55607,1.5566,1.55553,1.5566,57000001.0
2008-06-02 18:00:00,1.55687,1.55733,1.55674,1.55731,27300000.0
2008-06-02 18:01:00,1.55721,1.55745,1.55664,1.55664,43600000.0
2008-06-02 18:02:00,1.55688,1.5572,1.55674,1.55695,28800000.0
2008-06-02 18:03:00,1.55654,1.55678,1.55631,1.55631,45600001.0
2008-06-02 18:04:00,1.55659,1.55659,1.5563,1.5563,33200000.0
2008-06-02 18:05:00,1.55637,1.55666,1.55622,1.55666,31500000.0
2008-06-02 18:06:00,1.55657,1.55674,1.55637,1.55637,108600000.0
2008-06-02 18:07:00,1.55648,1.55658,1.55628,1.55641,32400000.0
2008-06-02 18:08:00,1.55672,1.55684,1.55654,1.55672,36400000.0
2008-06-02 18:09:00,1.55671,1.55697,1.5567,1.55679,56300000.0
2008-06-02 18:10:00,1.55676,1.55676,1.55647,1.55658,26200000.0
2008-06-02 18:11:00,1.55664,1.5571,1.55653,1.55681,56400000.0
2008-06-02 18:12:00,1.55677,1.5569,1.55675,1.55675,35600000.0
2008-06-02 18:13:00,1.55691,1.55718,1.55681,1.557,43400000.0
2008-06-02 18:14:00,1.55638,1.55712,1.55638,1.55712,85700000.0
2008-06-02 18:15:00,1.55712,1.55734,1.55705,1.55717,41200000.0
2008-06-02 18:16:00,1.55729,1.55733,1.55718,1.55719,30000000.0
2008-06-02 18:17:00,1.55732,1.55752,1.55724,1.55724,56200001.0
2008-06-02 18:18:00,1.55741,1.55751,1.55723,1.55741,42300000.0
2008-06-02 18:19:00,1.55762,1.55784,1.55734,1.55739,32600000.0
2008-06-02 18:20:00,1.5576,1.55778,1.55752,1.55752,24800000.0
2008-06-02 18:21:00,1.55754,1.55754,1.55734,1.5574,36400000.0
2008-06-02 18:22:00,1.55734,1.55734,1.55708,1.55708,37200000.0
2008-06-02 18:23:00,1.55674,1.55696,1.55673,1.55682,34000000.0
2008-06-02 18:24:00,1.55693,1.55707,1.55682,1.55707,32400000.0
2008-06-02 18:25:00,1.55722,1.55725,1.55697,1.55703,51800001.0
2008-06-02 18:26:00,1.55691,1.55704,1.55691,1.55693,91900001.0
2008-06-02 18:27:00,1.55685,1.5571,1.5567,1.55689,31600000.0
2008-06-02 18:28:00,1.55678,1.55696,1.55678,1.55686,28800000.0
2008-06-02 18:29:00,1.55704,1.55704,1.55665,1.55679,39700000.0
2008-06-02 18:30:00,1.55686,1.55691,1.55677,1.55678,80700000.0
2008-06-02 18:31:00,1.55684,1.55696,1.55678,1.55696,27000000.0
2008-06-02 18:32:00,1.55702,1.5573,1.55695,1.5573,27300000.0
2008-06-02 18:33:00,1.55722,1.55722,1.55666,1.55666,39800000.0
2008-06-02 18:34:00,1.55685,1.55751,1.55685,1.55742,40000000.0
2008-06-02 18:35:00,1.55751,1.55858,1.55751,1.55842,27600000.0
2008-06-02 18:36:00,1.5583,1.55868,1.5583,1.55857,44400000.0
2008-06-02 18:37:00,1.55876,1.55942,1.55873,1.55929,25800000.0
2008-06-02 18:38:00,1.55937,1.56067,1.55933,1.56067,29200000.0
2008-06-02 18:39:00,1.56039,1.56042,1.55993,1.55993,41200000.0
2008-06-02 18:40:00,1.55903,1.55948,1.55892,1.55892,30200000.0
2008-06-02 18:41:00,1.55871,1.55909,1.5585,1.55891,28200000.0
2008-06-02 18:42:00,1.55857,1.55857,1.55813,1.55844,38800000.0
2008-06-02 18:43:00,1.55852,1.55885,1.55831,1.55831,32400000.0
2008-06-02 18:44:00,1.55823,1.55835,1.55795,1.55795,42300000.0
2008-06-02 18:45:00,1.55797,1.5581,1.5578,1.5578,25800000.0
2008-06-02 18:46:00,1.55802,1.55814,1.5579,1.5579,33000000.0
2008-06-02 18:47:00,1.55791,1.55791,1.55744,1.55748,37600000.0
2008-06-02 18:48:00,1.55757,1.55784,1.55745,1.55784,26000000.0
2008-06-02 18:49:00,1.55785,1.55848,1.55775,1.55848,28100000.0
2008-06-02 18:50:00,1.5586,1.55875,1.55837,1.55838,35600000.0
2008-06-02 18:51:00,1.55847,1.55847,1.55798,1.55798,36300000.0
2008-06-02 18:52:00,1.55771,1.55803,1.55771,1.55783,50700000.0
2008-06-02 18:53:00,1.55784,1.55794,1.5577,1.5577,29200000.0
2008-06-02 18:54:00,1.55771,1.55779,1.55743,1.55779,29400000.0
2008-06-02 18:55:00,1.55756,1.55802,1.55738,1.55802,34400000.0
2008-06-02 18:56:00,1.55767,1.55801,1.55728,1.55728,40500000.0
2008-06-02 18:57:00,1.55763,1.55787,1.5575,1.55777,36300000.0
2008-06-02 18:58:00,1.55786,1.5583,1.55786,1.5579,54200000.0
2008-06-02 18:59:00,1.55788,1.55854,1.55757,1.55854,27800000.0
2008-06-02 19:00:00,1.5588,1.55901,1.55852,1.55894,29600000.0
2008-06-02 19:01:00,1.5593,1.5593,1.55834,1.55862,39600000.0
2008-06-02 19:02:00,1.55865,1.55874,1.55852,1.55869,23600000.0
2008-06-02 19:03:00,1.5587,1.55897,1.55854,1.55859,47400000.0
2008-06-02 19:04:00,1.55869,1.55882,1.55845,1.55874,49600000.0
2008-06-02 19:05:00,1.55871,1.5588,1.55855,1.55855,37500000.0
2008-06-02 19:06:00,1.55865,1.559,1.55865,1.559,42500000.0
2008-06-02 19:07:00,1.5589,1.55945,1.55884,1.55945,65800001.0
2008-06-02 19:08:00,1.55937,1.55992,1.55937,1.55983,32800000.0
2008-06-02 19:09:00,1.55981,1.55981,1.55921,1.55929,26800000.0
2008-06-02 19:10:00,1.55933,1.55963,1.55915,1.55915,30200000.0
2008-06-02 19:11:00,1.55949,1.55971,1.55949,1.55949,26600000.0
2008-06-02 19:12:00,1.55926,1.5595,1.55926,1.55935,37400000.0
2008-06-02 19:13:00,1.55921,1.55944,1.55914,1.55939,36800000.0
2008-06-02 19:14:00,1.55923,1.55969,1.55923,1.55944,47000000.0
2008-06-02 19:15:00,1.5596,1.5596,1.55928,1.5593,23400000.0
2008-06-02 19:16:00,1.55898,1.55979,1.55898,1.55969,33200000.0
2008-06-02 19:17:00,1.55954,1.55954,1.5591,1.55915,30200000.0
2008-06-02 19:18:00,1.5592,1.5592,1.55902,1.55915,36700000.0
2008-06-02 19:19:00,1.55921,1.55927,1.55882,1.55914,42200000.0
2008-06-02 19:20:00,1.55914,1.55939,1.55888,1.55939,32400000.0
2008-06-02 19:21:00,1.55938,1.55965,1.55893,1.55893,39700000.0
2008-06-02 19:22:00,1.55884,1.55893,1.55867,1.55886,29200000.0
2008-06-02 19:23:00,1.55866,1.5588,1.55827,1.55872,69200001.0
2008-06-02 19:24:00,1.55868,1.55887,1.55845,1.55887,44400000.0
2008-06-02 19:25:00,1.55904,1.55935,1.55904,1.5592,41200000.0
2008-06-02 19:26:00,1.559,1.55937,1.5589,1.55924,23000000.0
2008-06-02 19:27:00,1.55915,1.55915,1.55881,1.55885,28400000.0
2008-06-02 19:28:00,1.55886,1.55902,1.55851,1.55856,39200000.0
2008-06-02 19:29:00,1.5584,1.55885,1.55833,1.55878,26200000.0
2008-06-02 19:30:00,1.55894,1.55913,1.55894,1.55897,35200000.0
2008-06-02 19:31:00,1.55889,1.55889,1.55858,1.55881,55000001.0
2008-06-02 19:32:00,1.55887,1.559,1.55872,1.5588,29800000.0
2008-06-02 19:33:00,1.55884,1.55904,1.55881,1.559,56500000.0
2008-06-02 19:34:00,1.55876,1.55897,1.55876,1.55883,28900000.0
2008-06-02 19:35:00,1.5589,1.55897,1.55852,1.55877,38200000.0
2008-06-02 19:36:00,1.55864,1.55892,1.55851,1.5586,38800000.0
2008-06-02 19:37:00,1.55874,1.55903,1.55853,1.55853,29100000.0
2008-06-02 19:38:00,1.55847,1.55891,1.55847,1.55874,30400000.0
2008-06-02 19:39:00,1.55884,1.55924,1.55874,1.55924,40700000.0
2008-06-02 19:40:00,1.55907,1.55923,1.55905,1.55906,44500000.0
2008-06-02 19:41:00,1.55913,1.55917,1.55898,1.55898,48800000.0
2008-06-02 19:42:00,1.55893,1.5592,1.55887,1.5592,53200001.0
2008-06-02 19:43:00,1.55919,1.55957,1.55888,1.55957,33200000.0
2008-06-02 19:44:00,1.55979,1.56008,1.55956,1.56008,55000000.0
2008-06-02 19:45:00,1.55931,1.55931,1.55895,1.55895,49400000.0
2008-06-02 19:46:00,1.55905,1.55931,1.55881,1.55881,47000000.0
2008-06-02 19:47:00,1.55899,1.5592,1.55886,1.5592,30200000.0
2008-06-02 19:48:00,1.55918,1.55927,1.5591,1.55919,22000000.0
2008-06-02 19:49:00,1.55945,1.55956,1.55924,1.55956,37400000.0
2008-06-02 19:50:00,1.55961,1.55961,1.55931,1.5595,69400001.0
2008-06-02 19:51:00,1.55926,1.55952,1.55926,1.55948,69300001.0
2008-06-02 19:52:00,1.55961,1.55961,1.55919,1.55932,16000000.0
2008-06-02 19:53:00,1.55937,1.5595,1.55908,1.55929,42000000.0
2008-06-02 19:54:00,1.55918,1.55918,1.55861,1.55861,28200000.0
2008-06-02 19:55:00,1.55841,1.55841,1.55819,1.55819,23400000.0
2008-06-02 19:56:00,1.55811,1.55823,1.55792,1.5582,43300000.0
2008-06-02 19:57:00,1.55844,1.55851,1.5583,1.55846,43300000.0
2008-06-02 19:58:00,1.55846,1.55877,1.55846,1.55855,24600000.0
2008-06-02 19:59:00,1.55853,1.55853,1.55816,1.55816,31400000.0
2008-06-02 20:00:00,1.55787,1.55787,1.55675,1.55675,36200000.0
2008-06-02 20:01:00,1.55707,1.55724,1.55686,1.55703,50300000.0
2008-06-02 20:02:00,1.55717,1.55727,1.55706,1.55712,32800000.0
2008-06-02 20:03:00,1.55717,1.55724,1.55691,1.55718,26900000.0
2008-06-02 20:04:00,1.55721,1.55741,1.55708,1.55738,100699999.0
2008-06-02 20:05:00,1.55712,1.55733,1.55702,1.55705,22900000.0
2008-06-02 20:06:00,1.55712,1.55714,1.5569,1.55692,28200000.0
2008-06-02 20:07:00,1.5567,1.55686,1.55614,1.55675,38900000.0
2008-06-02 20:08:00,1.55682,1.55686,1.55614,1.55614,44000001.0
2008-06-02 20:09:00,1.55606,1.55615,1.55586,1.55605,36100000.0
2008-06-02 20:10:00,1.55578,1.55629,1.55578,1.55603,42500000.0
2008-06-02 20:11:00,1.55603,1.55603,1.55575,1.55582,28400000.0
2008-06-02 20:12:00,1.55608,1.55611,1.55559,1.5561,30400000.0
2008-06-02 20:13:00,1.5562,1.55636,1.55612,1.55624,30600000.0
2008-06-02 20:14:00,1.55624,1.55636,1.55568,1.55636,24200000.0
2008-06-02 20:15:00,1.55647,1.55664,1.55634,1.55664,26600000.0
2008-06-02 20:16:00,1.55665,1.55665,1.55618,1.55632,47500000.0
2008-06-02 20:17:00,1.55635,1.55637,1.55597,1.55614,52000000.0
2008-06-02 20:18:00,1.55631,1.55632,1.55603,1.55606,41000000.0
2008-06-02 20:19:00,1.55616,1.55627,1.55597,1.55627,33800000.0
2008-06-02 20:20:00,1.55649,1.5565,1.55602,1.55602,35400000.0
2008-06-02 20:21:00,1.55615,1.55624,1.55601,1.55601,48400000.0
2008-06-02 20:22:00,1.55621,1.5563,1.5561,1.55618,24800000.0
2008-06-02 20:23:00,1.55617,1.5564,1.55603,1.55626,54800000.0
2008-06-02 20:24:00,1.55648,1.55661,1.55627,1.55627,30000001.0
2008-06-02 20:25:00,1.55655,1.55656,1.55631,1.55631,35400000.0
2008-06-02 20:26:00,1.55618,1.55658,1.55618,1.55641,33000000.0
2008-06-02 20:27:00,1.55665,1.55689,1.55631,1.55667,34000000.0
2008-06-02 20:28:00,1.55675,1.55695,1.55666,1.55669,31400001.0
2008-06-02 20:29:00,1.5568,1.5569,1.55619,1.5569,24800000.0
2008-06-02 20:30:00,1.55692,1.55692,1.55658,1.55669,28000000.0
2008-06-02 20:31:00,1.55662,1.55671,1.55627,1.55654,36800000.0
2008-06-02 20:32:00,1.55657,1.55733,1.55657,1.55733,19200000.0
2008-06-02 20:33:00,1.55744,1.55744,1.55715,1.55715,31100000.0
2008-06-02 20:34:00,1.55715,1.55727,1.55702,1.55716,37800000.0
2008-06-02 20:35:00,1.5571,1.55726,1.55702,1.55716,43700000.0
2008-06-02 20:36:00,1.5573,1.55747,1.55717,1.55722,43400000.0
2008-06-02 20:37:00,1.557,1.557,1.55637,1.55669,41000000.0
2008-06-02 20:38:00,1.5569,1.55695,1.55669,1.55688,37600000.0
2008-06-02 20:39:00,1.55676,1.55698,1.55657,1.55678,45100000.0
2008-06-02 20:40:00,1.55699,1.557,1.5568,1.55696,53000000.0
2008-06-02 20:41:00,1.55659,1.55668,1.5563,1.55668,52400000.0
2008-06-02 20:42:00,1.55667,1.55685,1.55644,1.55674,38600000.0
2008-06-02 20:43:00,1.55682,1.55682,1.55633,1.55633,28400000.0
2008-06-02 20:44:00,1.55659,1.55664,1.55625,1.55664,38000000.0
2008-06-02 20:45:00,1.55645,1.55667,1.55643,1.55657,41700000.0
2008-06-02 20:46:00,1.55668,1.55711,1.55668,1.55705,35000000.0
2008-06-02 20:47:00,1.55652,1.55678,1.55625,1.55678,34900000.0
2008-06-02 20:48:00,1.55679,1.55693,1.55669,1.55687,88400000.0
2008-06-02 20:49:00,1.55681,1.55695,1.55679,1.55695,21200000.0
2008-06-02 20:50:00,1.55692,1.55692,1.55679,1.55684,30400000.0
2008-06-02 20:51:00,1.55656,1.55681,1.55652,1.55655,31800000.0
2008-06-02 20:52:00,1.55653,1.55672,1.55649,1.55662,30200000.0
2008-06-02 20:53:00,1.55663,1.55663,1.55637,1.55637,51600000.0
2008-06-02 20:54:00,1.55617,1.5566,1.55617,1.55653,53900000.0
2008-06-02 20:55:00,1.55628,1.55643,1.55603,1.55633,27900000.0
2008-06-02 20:56:00,1.55606,1.55624,1.55594,1.55624,28200000.0
2008-06-02 20:57:00,1.55617,1.55631,1.55606,1.55617,51000000.0
2008-06-02 20:58:00,1.55634,1.55644,1.55619,1.55632,56400001.0
2008-06-02 20:59:00,1.55622,1.55654,1.55617,1.55653,28800000.0
2008-06-02 21:00:00,1.55627,1.55654,1.55592,1.55592,22800000.0
2008-06-02 21:01:00,1.55593,1.55593,1.55533,1.55533,34200000.0
2008-06-02 21:02:00,1.55568,1.55611,1.55565,1.55603,55200000.0
2008-06-02 21:03:00,1.55602,1.55603,1.55579,1.55592,38800000.0
2008-06-02 21:04:00,1.55597,1.55598,1.55571,1.55588,23800000.0
2008-06-02 21:05:00,1.55558,1.55598,1.55543,1.55543,48600000.0
2008-06-02 21:06:00,1.55552,1.55561,1.55524,1.55561,27200000.0
2008-06-02 21:07:00,1.55576,1.55576,1.55545,1.55576,38800000.0
2008-06-02 21:08:00,1.55565,1.55577,1.5555,1.55577,28000000.0
2008-06-02 21:09:00,1.55551,1.55573,1.55551,1.55551,36300000.0
2008-06-02 21:10:00,1.55551,1.55574,1.55548,1.5556,40400000.0
2008-06-02 21:11:00,1.5555,1.55585,1.55524,1.55559,33700000.0
2008-06-02 21:12:00,1.55582,1.55598,1.55573,1.55594,34100000.0
2008-06-02 21:13:00,1.55577,1.55598,1.55569,1.55578,65000000.0
2008-06-02 21:14:00,1.55572,1.55584,1.5556,1.5556,86699998.0
2008-06-02 21:15:00,1.55549,1.55558,1.55543,1.55544,41400000.0
2008-06-02 21:16:00,1.55512,1.55541,1.55492,1.55541,35600000.0
2008-06-02 21:17:00,1.55547,1.55573,1.55528,1.55528,39400000.0
2008-06-02 21:18:00,1.5558,1.5558,1.55516,1.55558,33200000.0
2008-06-02 21:19:00,1.55561,1.55578,1.55547,1.55547,32500000.0
2008-06-02 21:20:00,1.55556,1.55572,1.55543,1.55546,37200000.0
2008-06-02 21:21:00,1.55551,1.55586,1.55551,1.55569,57800000.0
2008-06-02 21:22:00,1.55518,1.5557,1.55518,1.55547,49200000.0
2008-06-02 21:23:00,1.55548,1.55568,1.55524,1.55568,47900000.0
2008-06-02 21:24:00,1.55569,1.55625,1.55565,1.55596,37400000.0
2008-06-02 21:25:00,1.55606,1.55617,1.55547,1.55567,42400000.0
2008-06-02 21:26:00,1.55564,1.55572,1.55525,1.55525,24000000.0
2008-06-02 21:27:00,1.5553,1.55539,1.55519,1.55525,35800000.0
2008-06-02 21:28:00,1.55516,1.55544,1.55515,1.55544,25800000.0
2008-06-02 21:29:00,1.55559,1.55581,1.55543,1.55558,35200000.0
2008-06-02 21:30:00,1.55541,1.55581,1.55541,1.55581,42700000.0
2008-06-02 21:31:00,1.55589,1.55623,1.55589,1.55615,21800000.0
2008-06-02 21:32:00,1.55617,1.55621,1.55587,1.55602,37200000.0
2008-06-02 21:33:00,1.55616,1.55662,1.55616,1.55645,32000000.0
2008-06-02 21:34:00,1.55644,1.55644,1.55624,1.5563,46800001.0
2008-06-02 21:35:00,1.55629,1.55642,1.55606,1.55642,43500000.0
2008-06-02 21:36:00,1.55644,1.55644,1.55604,1.55629,37600000.0
2008-06-02 21:37:00,1.55632,1.55635,1.55622,1.5563,34400000.0
2008-06-02 21:38:00,1.55607,1.55609,1.55592,1.55593,42300000.0
2008-06-02 21:39:00,1.55586,1.55611,1.55586,1.556,27400000.0
2008-06-02 21:40:00,1.55583,1.55605,1.5558,1.55597,22200000.0
2008-06-02 21:41:00,1.55586,1.55607,1.55583,1.55592,41000000.0
2008-06-02 21:42:00,1.55602,1.55602,1.55547,1.55547,33000000.0
2008-06-02 21:43:00,1.55583,1.55599,1.55577,1.55599,18800000.0
2008-06-02 21:44:00,1.55591,1.55606,1.55584,1.55585,30600000.0
2008-06-02 21:45:00,1.55573,1.55598,1.55542,1.55598,39600000.0
2008-06-02 21:46:00,1.55582,1.55589,1.55538,1.55538,40000000.0
2008-06-02 21:47:00,1.55538,1.5556,1.55535,1.55535,25600000.0
2008-06-02 21:48:00,1.55537,1.5556,1.55521,1.55531,38600000.0
2008-06-02 21:49:00,1.55536,1.55539,1.55492,1.55513,27000000.0
2008-06-02 21:50:00,1.55509,1.55526,1.55509,1.55521,39400000.0
2008-06-02 21:51:00,1.55526,1.5553,1.55502,1.55521,54400000.0
2008-06-02 21:52:00,1.55503,1.55531,1.55503,1.55527,37900000.0
2008-06-02 21:53:00,1.55528,1.55528,1.55493,1.55493,33000000.0
2008-06-02 21:54:00,1.55503,1.55533,1.5549,1.55517,37500000.0
2008-06-02 21:55:00,1.55532,1.55546,1.55522,1.55536,45000001.0
2008-06-02 21:56:00,1.55548,1.55565,1.55546,1.55554,31800000.0
2008-06-02 21:57:00,1.55548,1.55548,1.55499,1.55529,49400000.0
2008-06-02 21:58:00,1.55544,1.55559,1.55533,1.55541,37600000.0
2008-06-02 21:59:00,1.55547,1.55556,1.55523,1.55526,42100000.0
2008-06-02 22:00:00,1.55539,1.55563,1.55538,1.55538,53200000.0
2008-06-02 22:01:00,1.55513,1.55539,1.55513,1.55519,50000000.0
2008-06-02 22:02:00,1.55509,1.55539,1.55509,1.55515,27600000.0
2008-06-02 22:03:00,1.55488,1.5551,1.55488,1.5551,26600000.0
2008-06-02 22:04:00,1.55508,1.55515,1.55496,1.555,24900000.0
2008-06-02 22:05:00,1.55519,1.55522,1.55504,1.55522,34699999.0
2008-06-02 22:06:00,1.55533,1.55533,1.55499,1.55499,32400000.0
2008-06-02 22:07:00,1.55522,1.55547,1.5552,1.5552,28000000.0
2008-06-02 22:08:00,1.55499,1.55539,1.55499,1.55521,38400000.0
2008-06-02 22:09:00,1.55507,1.55507,1.55474,1.55486,30600000.0
2008-06-02 22:10:00,1.55501,1.55542,1.55498,1.55542,39000000.0
2008-06-02 22:11:00,1.55516,1.5554,1.55515,1.55518,25000000.0
2008-06-02 22:12:00,1.5551,1.55522,1.55495,1.55516,42400000.0
2008-06-02 22:13:00,1.55525,1.55542,1.55525,1.55535,24600000.0
2008-06-02 22:14:00,1.55507,1.55524,1.55482,1.55486,41400000.0
2008-06-02 22:15:00,1.55502,1.55502,1.55442,1.55445,47600000.0
2008-06-02 22:16:00,1.55447,1.55484,1.55447,1.55457,40000000.0
2008-06-02 22:17:00,1.55475,1.55475,1.55449,1.55454,35200000.0
2008-06-02 22:18:00,1.555,1.55512,1.55473,1.55506,39600000.0
2008-06-02 22:19:00,1.55495,1.55523,1.55495,1.55515,37300000.0
2008-06-02 22:20:00,1.55529,1.55533,1.55486,1.55499,18200000.0
2008-06-02 22:21:00,1.55494,1.55526,1.55482,1.55514,42200001.0
2008-06-02 22:22:00,1.55534,1.55538,1.55508,1.55528,39200000.0
2008-06-02 22:23:00,1.55543,1.55581,1.55543,1.55566,27600000.0
2008-06-02 22:24:00,1.55576,1.55594,1.5557,1.55588,41000000.0
2008-06-02 22:25:00,1.55593,1.55609,1.5558,1.55597,48200000.0
2008-06-02 22:26:00,1.55577,1.5562,1.55577,1.5562,21800000.0
2008-06-02 22:27:00,1.55573,1.55618,1.55573,1.55604,43500000.0
2008-06-02 22:28:00,1.55577,1.55604,1.55574,1.55597,51800000.0
2008-06-02 22:29:00,1.5561,1.55615,1.55584,1.5559,22600000.0
2008-06-02 22:30:00,1.55594,1.55609,1.55589,1.55589,28800000.0
2008-06-02 22:31:00,1.55524,1.55596,1.55524,1.55596,29200000.0
2008-06-02 22:32:00,1.55583,1.55591,1.55576,1.5559,25800000.0
2008-06-02 22:33:00,1.55587,1.55607,1.55553,1.55555,56200001.0
2008-06-02 22:34:00,1.55551,1.55573,1.55542,1.55559,37200000.0
2008-06-02 22:35:00,1.55548,1.55548,1.55515,1.55519,29700000.0
2008-06-02 22:36:00,1.55529,1.55529,1.55454,1.55454,34800000.0
2008-06-02 22:37:00,1.55524,1.5555,1.55508,1.55519,38000000.0
2008-06-02 22:38:00,1.55507,1.55528,1.55507,1.55528,36500000.0
2008-06-02 22:39:00,1.55513,1.55526,1.55503,1.55521,53800000.0
2008-06-02 22:40:00,1.55532,1.55549,1.55505,1.55505,42500000.0
2008-06-02 22:41:00,1.55507,1.55525,1.55498,1.55503,37100000.0
2008-06-02 22:42:00,1.5549,1.55503,1.55467,1.55467,73700000.0
2008-06-02 22:43:00,1.55481,1.55498,1.55479,1.55487,29400000.0
2008-06-02 22:44:00,1.55476,1.55494,1.55476,1.55494,39500000.0
2008-06-02 22:45:00,1.5549,1.5549,1.55433,1.55433,32200000.0
2008-06-02 22:46:00,1.55413,1.55438,1.55407,1.55415,39000000.0
2008-06-02 22:47:00,1.55425,1.55432,1.554,1.55415,34000000.0
2008-06-02 22:48:00,1.55405,1.55499,1.55405,1.55497,34400000.0
2008-06-02 22:49:00,1.55472,1.55494,1.55457,1.55475,30000000.0
2008-06-02 22:50:00,1.55455,1.55481,1.55445,1.55481,36000000.0
2008-06-02 22:51:00,1.55507,1.55521,1.55487,1.55496,20800000.0
2008-06-02 22:52:00,1.55499,1.55499,1.55439,1.55496,30800000.0
2008-06-02 22:53:00,1.5552,1.55526,1.55472,1.55493,46000000.0
2008-06-02 22:54:00,1.55509,1.55525,1.55474,1.55482,32900000.0
2008-06-02 22:55:00,1.55495,1.55495,1.55455,1.55455,38700000.0
2008-06-02 22:56:00,1.55491,1.55494,1.55465,1.55488,48500000.0
2008-06-02 22:57:00,1.55515,1.55534,1.55506,1.55506,44600000.0
2008-06-02 22:58:00,1.55525,1.55531,1.55512,1.55516,27000000.0
2008-06-02 22:59:00,1.5552,1.55528,1.55495,1.55508,39600000.0
2008-06-02 23:00:00,1.55534,1.5556,1.55523,1.55523,18400000.0
2008-06-02 23:01:00,1.55538,1.55538,1.5548,1.55505,38800000.0
2008-06-02 23:02:00,1.55497,1.55507,1.55485,1.55507,28400000.0
2008-06-02 23:03:00,1.5553,1.55546,1.55512,1.55512,49600000.0
2008-06-02 23:04:00,1.55525,1.55555,1.55525,1.55553,31300000.0
2008-06-02 23:05:00,1.55552,1.55566,1.55548,1.5556,37400000.0
2008-06-02 23:06:00,1.5554,1.55567,1.5554,1.55547,34800000.0
2008-06-02 23:07:00,1.55555,1.55566,1.55547,1.55555,18600000.0
2008-06-02 23:08:00,1.5556,1.5556,1.55534,1.55542,29200000.0
2008-06-02 23:09:00,1.55545,1.55573,1.55534,1.55561,37000000.0
2008-06-02 23:10:00,1.55568,1.55581,1.55542,1.55551,23600000.0
2008-06-02 23:11:00,1.5557,1.55574,1.5556,1.55569,69100000.0
2008-06-02 23:12:00,1.55575,1.55575,1.55551,1.55551,38200000.0
2008-06-02 23:13:00,1.55512,1.55587,1.55512,1.55574,35400000.0
2008-06-02 23:14:00,1.55595,1.55599,1.55584,1.55595,36200000.0
2008-06-02 23:15:00,1.55593,1.55601,1.55532,1.55585,65300000.0
2008-06-02 23:16:00,1.55595,1.55608,1.55587,1.55597,27400000.0
2008-06-02 23:17:00,1.55605,1.55608,1.55593,1.55596,49700000.0
2008-06-02 23:18:00,1.55599,1.55604,1.55564,1.55582,42900000.0
2008-06-02 23:19:00,1.55587,1.55614,1.55587,1.55601,37800000.0
2008-06-02 23:20:00,1.5562,1.55626,1.55581,1.55611,42000001.0
2008-06-02 23:21:00,1.55634,1.55634,1.5561,1.5561,42000000.0
2008-06-02 23:22:00,1.55607,1.55651,1.55607,1.55638,28600000.0
2008-06-02 23:23:00,1.55624,1.55638,1.5562,1.55635,23200000.0
2008-06-02 23:24:00,1.5562,1.55639,1.55599,1.55608,34000000.0
2008-06-02 23:25:00,1.55613,1.5563,1.55605,1.55613,31800000.0
2008-06-02 23:26:00,1.55627,1.55649,1.55607,1.55649,24000000.0
2008-06-02 23:27:00,1.55637,1.55646,1.55622,1.55622,33200000.0
2008-06-02 23:28:00,1.55613,1.55623,1.5559,1.5559,33500000.0
2008-06-02 23:29:00,1.55628,1.55652,1.55594,1.55622,41800000.0
2008-06-02 23:30:00,1.55641,1.55649,1.55617,1.5564,50300000.0
2008-06-02 23:31:00,1.55651,1.55657,1.5562,1.55657,33200000.0
2008-06-02 23:32:00,1.55631,1.55662,1.5563,1.5564,20600000.0
2008-06-02 23:33:00,1.55619,1.55633,1.55619,1.55632,30200000.0
2008-06-02 23:34:00,1.55618,1.55641,1.55613,1.55641,56600000.0
2008-06-02 23:35:00,1.55633,1.55637,1.55624,1.55624,30600000.0
2008-06-02 23:36:00,1.55651,1.5566,1.55651,1.55653,25600000.0
2008-06-02 23:37:00,1.55658,1.5571,1.55646,1.5571,43400000.0
2008-06-02 23:38:00,1.55703,1.55716,1.55695,1.55716,47000000.0
2008-06-02 23:39:00,1.55701,1.55708,1.55697,1.55702,37400000.0
2008-06-02 23:40:00,1.55729,1.55729,1.55711,1.55711,25800000.0
2008-06-02 23:41:00,1.55704,1.55704,1.55657,1.55657,54100000.0
2008-06-02 23:42:00,1.55715,1.55715,1.55689,1.55695,35200000.0
2008-06-02 23:43:00,1.55694,1.55697,1.55639,1.55681,52500001.0
2008-06-02 23:44:00,1.55619,1.55619,1.55581,1.55581,32000000.0
2008-06-02 23:45:00,1.55602,1.55637,1.55582,1.55637,36300000.0
2008-06-02 23:46:00,1.55668,1.55668,1.5561,1.55663,49400001.0
2008-06-02 23:47:00,1.5564,1.5564,1.55588,1.55588,22200000.0
2008-06-02 23:48:00,1.55575,1.55576,1.55552,1.55573,71000000.0
2008-06-02 23:49:00,1.55581,1.55581,1.55537,1.55558,39400000.0
2008-06-02 23:50:00,1.55565,1.5558,1.55545,1.55565,30400000.0
2008-06-02 23:51:00,1.55605,1.5561,1.5558,1.55595,40400000.0
2008-06-02 23:52:00,1.55578,1.55578,1.55543,1.55573,28000000.0
2008-06-02 23:53:00,1.55611,1.55638,1.55597,1.5563,43700000.0
2008-06-02 23:54:00,1.55625,1.55625,1.55545,1.55545,37600000.0
2008-06-02 23:55:00,1.55585,1.55608,1.55585,1.55608,19000000.0
2008-06-02 23:56:00,1.55617,1.55617,1.55579,1.55597,52200000.0
2008-06-02 23:57:00,1.55607,1.55615,1.55563,1.55569,27400000.0
2008-06-02 23:58:00,1.55561,1.55611,1.55552,1.55602,31300000.0
2008-06-02 23:59:00,1.55596,1.55596,1.55541,1.55548,35400000.0
2008-06-03 00:00:00,1.55619,1.55634,1.55607,1.55619,39600000.0
2008-06-03 00:01:00,1.55569,1.55597,1.55569,1.55592,42800000.0
2008-06-03 00:02:00,1.55625,1.55632,1.55579,1.55631,63400001.0
2008-06-03 00:03:00,1.55634,1.55644,1.55624,1.55629,38800000.0
2008-06-03 00:04:00,1.55608,1.55645,1.55608,1.55645,40400000.0
2008-06-03 00:05:00,1.55659,1.55663,1.55631,1.55644,35700000.0
2008-06-03 00:06:00,1.55638,1.55663,1.55638,1.55657,38700000.0
2008-06-03 00:07:00,1.55656,1.55666,1.5564,1.55649,30400000.0
2008-06-03 00:08:00,1.5567,1.5567,1.55639,1.55651,62200000.0
2008-06-03 00:09:00,1.55634,1.55663,1.55624,1.55647,38600000.0
2008-06-03 00:10:00,1.55663,1.5567,1.55651,1.55659,28000000.0
2008-06-03 00:11:00,1.55672,1.55689,1.55661,1.55661,21200000.0
2008-06-03 00:12:00,1.55677,1.55677,1.55636,1.55636,26200000.0
2008-06-03 00:13:00,1.55643,1.5565,1.55611,1.55649,35400000.0
2008-06-03 00:14:00,1.55647,1.55661,1.55634,1.55659,45500000.0
2008-06-03 00:15:00,1.55642,1.55642,1.55581,1.55581,28200000.0
2008-06-03 00:16:00,1.55611,1.5564,1.55609,1.5564,36700000.0
2008-06-03 00:17:00,1.55647,1.55654,1.55634,1.55644,45200000.0
2008-06-03 00:18:00,1.55661,1.55678,1.55647,1.55647,33600000.0
2008-06-03 00:19:00,1.55661,1.55676,1.55641,1.55641,26800000.0
2008-06-03 00:20:00,1.55686,1.55703,1.55663,1.55703,31900000.0
2008-06-03 00:21:00,1.55699,1.55699,1.55675,1.55678,42400000.0
2008-06-03 00:22:00,1.55678,1.55678,1.55632,1.55632,21800000.0
2008-06-03 00:23:00,1.55645,1.55678,1.5562,1.55669,47400000.0
2008-06-03 00:24:00,1.55678,1.55678,1.55648,1.55648,31000000.0
2008-06-03 00:25:00,1.5569,1.55707,1.55654,1.55663,51200000.0
2008-06-03 00:26:00,1.55653,1.55695,1.55634,1.55664,33800000.0
2008-06-03 00:27:00,1.55641,1.55641,1.55628,1.55633,40200000.0
2008-06-03 00:28:00,1.55669,1.55671,1.55639,1.55639,40800000.0
2008-06-03 00:29:00,1.55624,1.5564,1.55614,1.5562,35000000.0
2008-06-03 00:30:00,1.55591,1.55638,1.55591,1.55638,31300000.0
2008-06-03 00:31:00,1.55631,1.55639,1.55628,1.55629,36000000.0
2008-06-03 00:32:00,1.55626,1.55648,1.55621,1.55626,38800000.0
2008-06-03 00:33:00,1.55661,1.55661,1.55631,1.55651,19800000.0
2008-06-03 00:34:00,1.55656,1.55656,1.55628,1.55641,27200000.0
2008-06-03 00:35:00,1.55665,1.5568,1.55642,1.5568,34000000.0
2008-06-03 00:36:00,1.55685,1.55689,1.55675,1.55685,37800000.0
2008-06-03 00:37:00,1.55682,1.55682,1.55657,1.55672,38400000.0
2008-06-03 00:38:00,1.55674,1.55675,1.55648,1.55653,36000000.0
2008-06-03 00:39:00,1.5565,1.55677,1.55645,1.55677,57200002.0
2008-06-03 00:40:00,1.55665,1.55665,1.55637,1.55637,41500000.0
2008-06-03 00:41:00,1.55651,1.55651,1.55616,1.55616,41200000.0
2008-06-03 00:42:00,1.5564,1.55652,1.55638,1.55648,29600000.0
2008-06-03 00:43:00,1.55605,1.55638,1.55574,1.55638,30600000.0
2008-06-03 00:44:00,1.55648,1.55648,1.5563,1.55636,31400000.0
2008-06-03 00:45:00,1.55642,1.55661,1.55639,1.55655,58900000.0
2008-06-03 00:46:00,1.55655,1.5566,1.55633,1.5566,28000000.0
2008-06-03 00:47:00,1.55648,1.55648,1.55605,1.55605,38800000.0
2008-06-03 00:48:00,1.55593,1.55629,1.55593,1.556,23400000.0
2008-06-03 00:49:00,1.55611,1.55616,1.55588,1.55612,47900000.0
2008-06-03 00:50:00,1.55619,1.55636,1.55587,1.55626,33000000.0
2008-06-03 00:51:00,1.55623,1.55638,1.55614,1.55638,51500000.0
2008-06-03 00:52:00,1.55625,1.5564,1.55613,1.55631,29400000.0
2008-06-03 00:53:00,1.55632,1.55642,1.55617,1.55642,63800001.0
2008-06-03 00:54:00,1.55607,1.55647,1.55598,1.55609,43200000.0
2008-06-03 00:55:00,1.55551,1.55608,1.55551,1.55594,33000000.0
2008-06-03 00:56:00,1.55599,1.55614,1.55579,1.55608,55700002.0
2008-06-03 00:57:00,1.5561,1.5561,1.5558,1.5558,25600000.0
2008-06-03 00:58:00,1.55622,1.55632,1.5561,1.5561,70700000.0
2008-06-03 00:59:00,1.55629,1.55629,1.55607,1.55616,36400000.0
2008-06-03 01:00:00,1.55601,1.55602,1.55553,1.55557,35400000.0
2008-06-03 01:01:00,1.55595,1.55611,1.55588,1.55602,25800000.0
2008-06-03 01:02:00,1.55598,1.55601,1.55556,1.55556,55300000.0
2008-06-03 01:03:00,1.55597,1.55606,1.55573,1.55606,36200000.0
2008-06-03 01:04:00,1.55598,1.55617,1.55598,1.55612,43300000.0
2008-06-03 01:05:00,1.55609,1.55617,1.55597,1.55604,42800000.0
2008-06-03 01:06:00,1.55609,1.55609,1.5558,1.55599,52400000.0
2008-06-03 01:07:00,1.55592,1.55592,1.55565,1.55583,37600000.0
2008-06-03 01:08:00,1.55608,1.55608,1.55568,1.55568,35200000.0
2008-06-03 01:09:00,1.55606,1.55606,1.55576,1.55582,33000000.0
2008-06-03 01:10:00,1.55565,1.55568,1.55522,1.55562,50600000.0
2008-06-03 01:11:00,1.55566,1.55598,1.55566,1.55598,27200000.0
2008-06-03 01:12:00,1.55577,1.55589,1.55548,1.55574,25600000.0
2008-06-03 01:13:00,1.55572,1.55601,1.55549,1.55601,29200000.0
2008-06-03 01:14:00,1.55579,1.55604,1.55553,1.55573,28000000.0
2008-06-03 01:15:00,1.55574,1.55574,1.55547,1.5555,49400000.0
2008-06-03 01:16:00,1.55574,1.55582,1.55553,1.55555,67600000.0
2008-06-03 01:17:00,1.55569,1.55588,1.55555,1.55588,28000000.0
2008-06-03 01:18:00,1.55591,1.55591,1.5554,1.55575,27800000.0
2008-06-03 01:19:00,1.55563,1.55576,1.55556,1.5556,25200000.0
2008-06-03 01:20:00,1.55568,1.55579,1.55519,1.55577,30000000.0
2008-06-03 01:21:00,1.55564,1.55586,1.55562,1.5558,58000000.0
2008-06-03 01:22:00,1.55584,1.55584,1.55552,1.55567,38400000.0
2008-06-03 01:23:00,1.55565,1.55573,1.55543,1.55543,50700000.0
2008-06-03 01:24:00,1.55573,1.55573,1.55556,1.55571,16400000.0
2008-06-03 01:25:00,1.55562,1.55568,1.55529,1.55554,39600000.0
2008-06-03 01:26:00,1.55552,1.55575,1.5555,1.55565,28700000.0
2008-06-03 01:27:00,1.55547,1.5555,1.5553,1.55543,80500000.0
2008-06-03 01:28:00,1.55559,1.55571,1.55529,1.55567,43200000.0
2008-06-03 01:29:00,1.55583,1.5559,1.55558,1.5556,25400000.0
2008-06-03 01:30:00,1.55563,1.55571,1.55524,1.5556,43500000.0
2008-06-03 01:31:00,1.55544,1.55552,1.55516,1.55516,30600000.0
2008-06-03 01:32:00,1.55508,1.55553,1.55505,1.55553,35400000.0
2008-06-03 01:33:00,1.55562,1.55569,1.55545,1.55559,21000000.0
2008-06-03 01:34:00,1.5555,1.55557,1.55512,1.55557,30200000.0
2008-06-03 01:35:00,1.55552,1.55552,1.5551,1.55521,57100000.0
2008-06-03 01:36:00,1.5555,1.55564,1.55541,1.55541,50200000.0
2008-06-03 01:37:00,1.55485,1.55492,1.55445,1.55472,43600000.0
2008-06-03 01:38:00,1.55555,1.55555,1.5551,1.5551,26700000.0
2008-06-03 01:39:00,1.55547,1.55547,1.55523,1.55538,23200000.0
2008-06-03 01:40:00,1.55466,1.55473,1.55448,1.55464,45100000.0
2008-06-03 01:41:00,1.55452,1.55477,1.55447,1.55459,55800000.0
2008-06-03 01:42:00,1.55475,1.55541,1.55472,1.55537,39000000.0
2008-06-03 01:43:00,1.5554,1.55555,1.55525,1.55548,53400000.0
2008-06-03 01:44:00,1.5554,1.5554,1.55494,1.55514,26000000.0
2008-06-03 01:45:00,1.55507,1.55519,1.55499,1.55509,48500000.0
2008-06-03 01:46:00,1.55507,1.55524,1.55494,1.55506,28700000.0
2008-06-03 01:47:00,1.555,1.555,1.55449,1.55449,34400000.0
2008-06-03 01:48:00,1.55473,1.55487,1.55425,1.55425,42200000.0
2008-06-03 01:49:00,1.55462,1.55475,1.55412,1.55457,32600000.0
2008-06-03 01:50:00,1.55454,1.55462,1.55418,1.55455,49700000.0
2008-06-03 01:51:00,1.55446,1.55446,1.55432,1.55437,47700001.0
2008-06-03 01:52:00,1.55451,1.5546,1.55432,1.55432,30200000.0
2008-06-03 01:53:00,1.55446,1.55453,1.55437,1.55438,56600000.0
2008-06-03 01:54:00,1.55424,1.55439,1.55424,1.55426,66100000.0
2008-06-03 01:55:00,1.55426,1.55436,1.55417,1.55425,25400000.0
2008-06-03 01:56:00,1.55442,1.55459,1.55432,1.55449,73100000.0
2008-06-03 01:57:00,1.55433,1.55471,1.55432,1.55447,42700000.0
2008-06-03 01:58:00,1.55437,1.55447,1.55407,1.55414,30600000.0
2008-06-03 01:59:00,1.55454,1.55477,1.55439,1.55474,47200000.0
2008-06-03 02:00:00,1.55436,1.55442,1.55429,1.55442,77100000.0
2008-06-03 02:01:00,1.5545,1.5546,1.55444,1.55449,48600000.0
2008-06-03 02:02:00,1.55453,1.55507,1.55453,1.55473,86600001.0
2008-06-03 02:03:00,1.55474,1.55499,1.55474,1.55488,92400000.0
2008-06-03 02:04:00,1.55489,1.55501,1.55489,1.55493,56200000.0
2008-06-03 02:05:00,1.55492,1.55492,1.5548,1.55482,71200000.0
2008-06-03 02:06:00,1.55481,1.55495,1.5546,1.55483,86600000.0
2008-06-03 02:07:00,1.55464,1.55467,1.55426,1.55456,168000000.0
2008-06-03 02:08:00,1.55449,1.55582,1.55449,1.55582,50800000.0
2008-06-03 02:09:00,1.55578,1.55578,1.55536,1.55573,214200000.0
2008-06-03 02:10:00,1.55545,1.55589,1.55538,1.55553,154900001.0
2008-06-03 02:11:00,1.55567,1.55581,1.55567,1.55581,37000000.0
2008-06-03 02:12:00,1.5558,1.5558,1.5554,1.55547,50100000.0
2008-06-03 02:13:00,1.55524,1.5553,1.55518,1.5553,54000001.0
2008-06-03 02:14:00,1.55512,1.55519,1.55452,1.55458,120200000.0
2008-06-03 02:15:00,1.5546,1.555,1.55442,1.55444,240700001.0
2008-06-03 02:16:00,1.55429,1.55469,1.55418,1.55424,184200000.0
2008-06-03 02:17:00,1.55435,1.5548,1.55418,1.55443,213300000.0
2008-06-03 02:18:00,1.5546,1.55472,1.55407,1.55463,27000000.0
2008-06-03 02:19:00,1.55477,1.55481,1.55449,1.55455,45100000.0
2008-06-03 02:20:00,1.55479,1.55479,1.55412,1.55412,24800000.0
2008-06-03 02:21:00,1.55413,1.5547,1.55413,1.5547,57400000.0
2008-06-03 02:22:00,1.5545,1.55462,1.5545,1.55462,27600000.0
2008-06-03 02:23:00,1.5549,1.5549,1.55443,1.55443,46600000.0
2008-06-03 02:24:00,1.55435,1.55459,1.55427,1.55459,33000000.0
2008-06-03 02:25:00,1.5546,1.55489,1.55454,1.5547,106600000.0
2008-06-03 02:26:00,1.55462,1.55501,1.5546,1.55499,105400000.0
2008-06-03 02:27:00,1.55513,1.55521,1.55481,1.55494,51000000.0
2008-06-03 02:28:00,1.55499,1.55504,1.55491,1.555,49700000.0
2008-06-03 02:29:00,1.55526,1.55534,1.55504,1.55522,49800001.0
2008-06-03 02:30:00,1.55515,1.55551,1.55515,1.55538,35200000.0
2008-06-03 02:31:00,1.55555,1.55566,1.55545,1.55548,105200000.0
2008-06-03 02:32:00,1.55558,1.55574,1.55544,1.55574,117600000.0
2008-06-03 02:33:00,1.55553,1.5556,1.55543,1.5555,202400000.0
2008-06-03 02:34:00,1.55542,1.556,1.55535,1.55584,117100002.0
2008-06-03 02:35:00,1.55608,1.55635,1.55584,1.55586,81700000.0
2008-06-03 02:36:00,1.556,1.55616,1.5553,1.55602,140000000.0
2008-06-03 02:37:00,1.55566,1.55573,1.55563,1.55563,74600000.0
2008-06-03 02:38:00,1.55595,1.55607,1.55589,1.55592,33300000.0
2008-06-03 02:39:00,1.55595,1.55597,1.55574,1.5558,36000000.0
2008-06-03 02:40:00,1.55603,1.55612,1.55592,1.55605,67700000.0
2008-06-03 02:41:00,1.55583,1.55601,1.55573,1.55573,40800000.0
2008-06-03 02:42:00,1.55594,1.55596,1.55587,1.55589,28900000.0
2008-06-03 02:43:00,1.55576,1.55586,1.5557,1.55586,46600000.0
2008-06-03 02:44:00,1.55588,1.55603,1.55553,1.55563,95700000.0
2008-06-03 02:45:00,1.55546,1.55568,1.55542,1.55548,45300000.0
2008-06-03 02:46:00,1.55548,1.55555,1.55533,1.55538,168400001.0
2008-06-03 02:47:00,1.55548,1.55603,1.55545,1.556,203200000.0
2008-06-03 02:48:00,1.55602,1.55616,1.55586,1.55597,108400000.0
2008-06-03 02:49:00,1.55587,1.55594,1.55551,1.55557,72700000.0
2008-06-03 02:50:00,1.55581,1.55598,1.55553,1.55598,106300000.0
2008-06-03 02:51:00,1.55556,1.55575,1.55545,1.55566,88800000.0
2008-06-03 02:52:00,1.5556,1.55565,1.55549,1.55549,68600000.0
2008-06-03 02:53:00,1.55558,1.55582,1.55554,1.55559,37600000.0
2008-06-03 02:54:00,1.55557,1.55612,1.55545,1.55594,28400000.0
2008-06-03 02:55:00,1.55561,1.55581,1.55537,1.55581,38800000.0
2008-06-03 02:56:00,1.55539,1.55544,1.55536,1.55539,65800000.0
2008-06-03 02:57:00,1.55553,1.55553,1.55544,1.55549,48600000.0
2008-06-03 02:58:00,1.55559,1.5557,1.55554,1.55556,57500000.0
2008-06-03 02:59:00,1.55545,1.55568,1.55545,1.55554,70000000.0
2008-06-03 03:00:00,1.55553,1.55562,1.55545,1.55557,158000001.0
2008-06-03 03:01:00,1.55555,1.55555,1.55539,1.5554,55700001.0
2008-06-03 03:02:00,1.55536,1.55536,1.55519,1.55523,38000000.0
2008-06-03 03:03:00,1.55536,1.5554,1.55533,1.5554,58700000.0
2008-06-03 03:04:00,1.55526,1.55568,1.55502,1.55568,61900000.0
2008-06-03 03:05:00,1.55546,1.55564,1.55546,1.5556,47700000.0
2008-06-03 03:06:00,1.55578,1.55579,1.55559,1.55579,58800001.0
2008-06-03 03:07:00,1.55567,1.55607,1.55559,1.55563,100800000.0
2008-06-03 03:08:00,1.55579,1.55579,1.55503,1.55524,46400000.0
2008-06-03 03:09:00,1.55562,1.55579,1.55535,1.55571,30400000.0
2008-06-03 03:10:00,1.55526,1.55569,1.55526,1.55569,23200000.0
2008-06-03 03:11:00,1.55532,1.55536,1.55532,1.55536,84400000.0
2008-06-03 03:12:00,1.55567,1.55601,1.55544,1.55549,37800000.0
2008-06-03 03:13:00,1.55535,1.55577,1.55535,1.55562,38800000.0
2008-06-03 03:14:00,1.55549,1.55569,1.55524,1.55559,52700001.0
2008-06-03 03:15:00,1.55527,1.55567,1.55527,1.55555,24200000.0
2008-06-03 03:16:00,1.55564,1.55575,1.55539,1.55569,27000000.0
2008-06-03 03:17:00,1.55562,1.55569,1.55521,1.55569,46800000.0
2008-06-03 03:18:00,1.55559,1.55566,1.55531,1.55566,41200000.0
2008-06-03 03:19:00,1.55569,1.55574,1.55531,1.55541,43000000.0
2008-06-03 03:20:00,1.55515,1.55568,1.55514,1.55568,35300000.0
2008-06-03 03:21:00,1.55546,1.55546,1.55521,1.55521,25800000.0
2008-06-03 03:22:00,1.55516,1.55519,1.55507,1.55517,53000000.0
2008-06-03 03:23:00,1.55524,1.5553,1.55518,1.55518,74500000.0
2008-06-03 03:24:00,1.55517,1.55517,1.55504,1.55504,80700001.0
2008-06-03 03:25:00,1.55543,1.55543,1.555,1.55506,24200000.0
2008-06-03 03:26:00,1.55492,1.555,1.55487,1.55493,135500000.0
2008-06-03 03:27:00,1.55493,1.55517,1.55491,1.55498,104100000.0
2008-06-03 03:28:00,1.55502,1.55519,1.55501,1.55519,32600000.0
2008-06-03 03:29:00,1.55518,1.55518,1.55499,1.55501,47000000.0
2008-06-03 03:30:00,1.55492,1.55492,1.55452,1.5548,42600000.0
2008-06-03 03:31:00,1.55488,1.55525,1.55488,1.55525,35800000.0
2008-06-03 03:32:00,1.5551,1.55515,1.55496,1.55496,53200000.0
2008-06-03 03:33:00,1.55481,1.55481,1.55419,1.55437,27600000.0
2008-06-03 03:34:00,1.55424,1.55459,1.55414,1.55431,27800000.0
2008-06-03 03:35:00,1.55432,1.55433,1.55394,1.55394,104200001.0
2008-06-03 03:36:00,1.55409,1.5544,1.55388,1.55439,62500000.0
2008-06-03 03:37:00,1.55444,1.55446,1.55408,1.55446,29800000.0
2008-06-03 03:38:00,1.55437,1.55454,1.55429,1.55445,24800000.0
2008-06-03 03:39:00,1.55436,1.55437,1.55419,1.55419,79400000.0
2008-06-03 03:40:00,1.55414,1.55465,1.55407,1.5545,116000000.0
2008-06-03 03:41:00,1.55446,1.5547,1.55446,1.5547,61600000.0
2008-06-03 03:42:00,1.5548,1.5549,1.55475,1.55485,81400000.0
2008-06-03 03:43:00,1.55491,1.55497,1.55482,1.55482,39800001.0
2008-06-03 03:44:00,1.55471,1.55491,1.55471,1.55485,25000000.0
2008-06-03 03:45:00,1.55487,1.555,1.5548,1.55491,37600000.0
2008-06-03 03:46:00,1.55453,1.55456,1.55433,1.55433,42400000.0
2008-06-03 03:47:00,1.55432,1.55455,1.55432,1.5544,36300000.0
2008-06-03 03:48:00,1.55478,1.55496,1.55463,1.55479,19600000.0
2008-06-03 03:49:00,1.5548,1.5548,1.55442,1.55447,36300000.0
2008-06-03 03:50:00,1.5546,1.55485,1.55444,1.55444,116500001.0
2008-06-03 03:51:00,1.5545,1.5545,1.55431,1.55431,68100001.0
2008-06-03 03:52:00,1.55401,1.55401,1.5535,1.5535,87700000.0
2008-06-03 03:53:00,1.55322,1.55331,1.55297,1.55297,53600000.0
2008-06-03 03:54:00,1.55304,1.55312,1.55276,1.55276,59599999.0
2008-06-03 03:55:00,1.55276,1.55287,1.55261,1.55284,148200000.0
2008-06-03 03:56:00,1.55269,1.553,1.55269,1.55278,207300000.0
2008-06-03 03:57:00,1.55287,1.55296,1.55283,1.55287,146600000.0
2008-06-03 03:58:00,1.55281,1.55359,1.55268,1.55268,235700001.0
2008-06-03 03:59:00,1.55315,1.55343,1.55313,1.55328,153800000.0
2008-06-03 04:00:00,1.5533,1.55342,1.55315,1.55323,58400000.0
2008-06-03 04:01:00,1.55323,1.55351,1.55314,1.55336,151100001.0
2008-06-03 04:02:00,1.55312,1.55312,1.5524,1.5524,120100000.0
2008-06-03 04:03:00,1.55239,1.55304,1.55239,1.55285,109400001.0
2008-06-03 04:04:00,1.55296,1.55296,1.55234,1.55237,129200000.0
2008-06-03 04:05:00,1.55234,1.55297,1.55215,1.55284,201800000.0
2008-06-03 04:06:00,1.55228,1.55277,1.55228,1.55253,95300000.0
2008-06-03 04:07:00,1.55254,1.55254,1.55217,1.55217,137700001.0
2008-06-03 04:08:00,1.55215,1.5525,1.55211,1.5525,68300000.0
2008-06-03 04:09:00,1.55265,1.55266,1.55238,1.5524,17000000.0
2008-06-03 04:10:00,1.5523,1.55253,1.55217,1.55253,134100000.0
2008-06-03 04:11:00,1.55257,1.55286,1.55249,1.55266,43300000.0
2008-06-03 04:12:00,1.5524,1.55253,1.5524,1.5525,87800000.0
2008-06-03 04:13:00,1.55248,1.55263,1.55242,1.55242,67000000.0
2008-06-03 04:14:00,1.55242,1.5525,1.55237,1.5525,93000000.0
2008-06-03 04:15:00,1.55259,1.55285,1.55252,1.5528,89800001.0
2008-06-03 04:16:00,1.55296,1.55307,1.55272,1.55276,68900000.0
2008-06-03 04:17:00,1.55267,1.55278,1.55263,1.55263,39800000.0
2008-06-03 04:18:00,1.55263,1.55294,1.55263,1.55282,113300000.0
2008-06-03 04:19:00,1.55298,1.55301,1.55292,1.55295,53900000.0
2008-06-03 04:20:00,1.55276,1.55276,1.55248,1.55249,157600000.0
2008-06-03 04:21:00,1.5525,1.55271,1.55244,1.55265,39400000.0
2008-06-03 04:22:00,1.55275,1.55275,1.55271,1.55273,23400000.0
2008-06-03 04:23:00,1.55275,1.55275,1.55265,1.55265,32800000.0
2008-06-03 04:24:00,1.55263,1.5527,1.55258,1.55266,141000000.0
2008-06-03 04:25:00,1.55266,1.55324,1.55259,1.55306,222800000.0
2008-06-03 04:26:00,1.55322,1.55359,1.55313,1.55345,137300000.0
2008-06-03 04:27:00,1.55353,1.5537,1.55353,1.55365,48700000.0
2008-06-03 04:28:00,1.55336,1.55372,1.55333,1.55368,44200000.0
2008-06-03 04:29:00,1.5537,1.55404,1.55368,1.5537,66600000.0
2008-06-03 04:30:00,1.55331,1.55377,1.55331,1.55377,101399999.0
2008-06-03 04:31:00,1.55353,1.5539,1.5533,1.5533,45000000.0
2008-06-03 04:32:00,1.55311,1.55311,1.55287,1.55297,40000000.0
2008-06-03 04:33:00,1.55301,1.55309,1.55289,1.55289,15200000.0
2008-06-03 04:34:00,1.55286,1.55303,1.55286,1.55287,32000000.0
2008-06-03 04:35:00,1.55272,1.55291,1.55272,1.55284,60800000.0
2008-06-03 04:36:00,1.55269,1.55307,1.55233,1.55296,186700001.0
2008-06-03 04:37:00,1.55294,1.55333,1.55279,1.55311,134300001.0
2008-06-03 04:38:00,1.55315,1.55324,1.55304,1.55311,54400000.0
2008-06-03 04:39:00,1.55306,1.55323,1.55303,1.55305,64200000.0
2008-06-03 04:40:00,1.55295,1.55325,1.55293,1.55325,25000000.0
2008-06-03 04:41:00,1.55291,1.55308,1.55265,1.55303,55900001.0
2008-06-03 04:42:00,1.5529,1.5531,1.5529,1.55305,85300000.0
2008-06-03 04:43:00,1.55299,1.55312,1.55295,1.55312,41700000.0
2008-06-03 04:44:00,1.55314,1.55362,1.55314,1.5536,53900001.0
2008-06-03 04:45:00,1.55353,1.55355,1.55318,1.55329,28200000.0
2008-06-03 04:46:00,1.55316,1.5534,1.55313,1.5534,70100001.0
2008-06-03 04:47:00,1.55337,1.55354,1.55324,1.55336,93100000.0
2008-06-03 04:48:00,1.55305,1.55332,1.55305,1.55332,49100000.0
2008-06-03 04:49:00,1.55331,1.5535,1.55308,1.55309,66000000.0
2008-06-03 04:50:00,1.55308,1.55357,1.55308,1.5531,26700000.0
2008-06-03 04:51:00,1.55314,1.55314,1.55314,1.55314,38800000.0
2008-06-03 04:52:00,1.55311,1.5534,1.55292,1.5534,52800000.0
2008-06-03 04:53:00,1.55349,1.55374,1.55339,1.55349,58700000.0
2008-06-03 04:54:00,1.55347,1.55356,1.55327,1.55327,39600000.0
2008-06-03 04:55:00,1.55319,1.55361,1.55319,1.55353,29100000.0
2008-06-03 04:56:00,1.55336,1.55342,1.5532,1.55342,42000000.0
2008-06-03 04:57:00,1.55321,1.55324,1.55317,1.55317,32100000.0
2008-06-03 04:58:00,1.55313,1.55316,1.55306,1.55313,37600000.0
2008-06-03 04:59:00,1.55307,1.55324,1.55298,1.55298,112000001.0
2008-06-03 05:00:00,1.55318,1.55331,1.55303,1.5531,160600001.0
2008-06-03 05:01:00,1.55326,1.55349,1.55322,1.5534,25800000.0
2008-06-03 05:02:00,1.55328,1.5535,1.55328,1.55338,285300000.0
2008-06-03 05:03:00,1.55342,1.55366,1.5533,1.55332,134600000.0
2008-06-03 05:04:00,1.55341,1.55341,1.55316,1.5532,197800000.0
2008-06-03 05:05:00,1.55329,1.55342,1.55325,1.55333,168500000.0
2008-06-03 05:06:00,1.55334,1.55356,1.5533,1.55351,174300000.0
2008-06-03 05:07:00,1.55345,1.55376,1.55335,1.55346,292199999.0
2008-06-03 05:08:00,1.55351,1.55375,1.55349,1.55355,310700000.0
2008-06-03 05:09:00,1.55347,1.55383,1.55336,1.5534,195000000.0
2008-06-03 05:10:00,1.55337,1.55355,1.55336,1.55343,187400000.0
2008-06-03 05:11:00,1.55345,1.55354,1.5534,1.55352,109200000.0
2008-06-03 05:12:00,1.55359,1.55364,1.55354,1.55354,98400000.0
2008-06-03 05:13:00,1.55354,1.55379,1.55346,1.55346,156400000.0
2008-06-03 05:14:00,1.5534,1.55354,1.5534,1.55348,206800000.0
2008-06-03 05:15:00,1.55339,1.55343,1.55329,1.55329,190800000.0
2008-06-03 05:16:00,1.55337,1.55349,1.55329,1.55339,152200001.0
2008-06-03 05:17:00,1.55349,1.55364,1.55334,1.55364,155000000.0
2008-06-03 05:18:00,1.55356,1.55356,1.55309,1.55313,272200001.0
2008-06-03 05:19:00,1.55306,1.55359,1.55306,1.55355,296500002.0
2008-06-03 05:20:00,1.55348,1.55361,1.55333,1.55335,238900001.0
2008-06-03 05:21:00,1.55332,1.55367,1.55331,1.55354,309500000.0
2008-06-03 05:22:00,1.55345,1.55349,1.55332,1.55336,234800000.0
2008-06-03 05:23:00,1.55329,1.55342,1.55329,1.55337,131000000.0
2008-06-03 05:24:00,1.55334,1.55339,1.55329,1.55332,166400000.0
2008-06-03 05:25:00,1.55334,1.55367,1.55329,1.55332,256300000.0
2008-06-03 05:26:00,1.55334,1.55336,1.55329,1.55334,124700001.0
2008-06-03 05:27:00,1.55364,1.55374,1.55337,1.55363,191600000.0
2008-06-03 05:28:00,1.55372,1.55373,1.55331,1.55363,230000000.0
2008-06-03 05:29:00,1.55369,1.55386,1.55352,1.55362,234600000.0
2008-06-03 05:30:00,1.55357,1.55372,1.55336,1.5534,184000000.0
2008-06-03 05:31:00,1.55343,1.55368,1.55335,1.55343,58700000.0
2008-06-03 05:32:00,1.55363,1.55395,1.55363,1.55376,161300001.0
2008-06-03 05:33:00,1.55374,1.55374,1.55359,1.55359,169400000.0
2008-06-03 05:34:00,1.55343,1.55368,1.55333,1.55338,237000000.0
2008-06-03 05:35:00,1.55335,1.55368,1.55333,1.55341,262000001.0
2008-06-03 05:36:00,1.55335,1.55351,1.55333,1.55338,191100000.0
2008-06-03 05:37:00,1.55342,1.55377,1.55342,1.55374,215900001.0
2008-06-03 05:38:00,1.55391,1.55413,1.55391,1.55402,167600002.0
2008-06-03 05:39:00,1.55395,1.55406,1.55379,1.55386,151400001.0
2008-06-03 05:40:00,1.55359,1.55411,1.55359,1.5538,226000001.0
2008-06-03 05:41:00,1.55378,1.55386,1.5534,1.55386,129700001.0
2008-06-03 05:42:00,1.55378,1.55378,1.55349,1.55353,187400000.0
2008-06-03 05:43:00,1.55358,1.55369,1.55356,1.55359,89100001.0
2008-06-03 05:44:00,1.55411,1.55429,1.55399,1.55406,104600000.0
2008-06-03 05:45:00,1.55413,1.5543,1.55399,1.55399,134800000.0
2008-06-03 05:46:00,1.55393,1.55408,1.55389,1.55391,155700000.0
2008-06-03 05:47:00,1.55386,1.5539,1.55368,1.55388,215700000.0
2008-06-03 05:48:00,1.55391,1.55424,1.55385,1.55418,247600001.0
2008-06-03 05:49:00,1.55432,1.55457,1.5542,1.55421,216100002.0
2008-06-03 05:50:00,1.55419,1.55454,1.55419,1.55434,227500000.0
2008-06-03 05:51:00,1.55424,1.55443,1.55424,1.55425,166800000.0
2008-06-03 05:52:00,1.55425,1.55438,1.55414,1.55429,173000000.0
2008-06-03 05:53:00,1.55418,1.55428,1.55403,1.55413,109300001.0
2008-06-03 05:54:00,1.55403,1.55417,1.55386,1.55416,225800000.0
2008-06-03 05:55:00,1.55405,1.55433,1.55398,1.55406,216500000.0
2008-06-03 05:56:00,1.55407,1.55442,1.55407,1.55417,117800001.0
2008-06-03 05:57:00,1.55422,1.55436,1.55422,1.5543,178200000.0
2008-06-03 05:58:00,1.55437,1.55454,1.55432,1.55439,127300000.0
2008-06-03 05:59:00,1.55437,1.55437,1.55419,1.55422,78400000.0
2008-06-03 06:00:00,1.55401,1.55403,1.55393,1.55396,216000000.0
2008-06-03 06:01:00,1.55408,1.55433,1.55408,1.55419,165100000.0
2008-06-03 06:02:00,1.55419,1.55445,1.55401,1.55403,227800000.0
2008-06-03 06:03:00,1.55417,1.55443,1.55417,1.55436,28000000.0
2008-06-03 06:04:00,1.5544,1.5544,1.55419,1.55433,177900000.0
2008-06-03 06:05:00,1.55425,1.55428,1.55395,1.55395,429000001.0
2008-06-03 06:06:00,1.55439,1.55444,1.55422,1.55425,83200000.0
2008-06-03 06:07:00,1.55415,1.55415,1.55387,1.55394,344300000.0
2008-06-03 06:08:00,1.55403,1.55438,1.55402,1.55413,551300000.0
2008-06-03 06:09:00,1.55403,1.55442,1.55394,1.55404,437200000.0
2008-06-03 06:10:00,1.55405,1.55426,1.554,1.55401,301400001.0
2008-06-03 06:11:00,1.55385,1.55404,1.55381,1.55398,369500001.0
2008-06-03 06:12:00,1.55407,1.55432,1.55397,1.55423,260600001.0
2008-06-03 06:13:00,1.55419,1.55434,1.55403,1.5542,389399998.0
2008-06-03 06:14:00,1.55427,1.55441,1.55411,1.55419,314700000.0
2008-06-03 06:15:00,1.55424,1.55438,1.5542,1.55425,174200000.0
2008-06-03 06:16:00,1.55429,1.55439,1.55421,1.55421,196300000.0
2008-06-03 06:17:00,1.55417,1.55425,1.55404,1.55407,146600000.0
2008-06-03 06:18:00,1.55399,1.55415,1.55391,1.55391,212400000.0
2008-06-03 06:19:00,1.55388,1.55417,1.55388,1.55416,197900001.0
2008-06-03 06:20:00,1.55407,1.55424,1.55384,1.55385,295600001.0
2008-06-03 06:21:00,1.55396,1.55414,1.55388,1.55406,245800000.0
2008-06-03 06:22:00,1.55405,1.55423,1.5538,1.55411,280500001.0
2008-06-03 06:23:00,1.55384,1.55389,1.55369,1.55382,267000000.0
2008-06-03 06:24:00,1.55382,1.554,1.55374,1.55386,340700000.0
2008-06-03 06:25:00,1.55389,1.55396,1.55378,1.5538,240600000.0
2008-06-03 06:26:00,1.55373,1.55385,1.55366,1.55381,309500001.0
2008-06-03 06:27:00,1.5538,1.55392,1.55375,1.55388,357700002.0
2008-06-03 06:28:00,1.55387,1.55404,1.55375,1.55392,344600000.0
2008-06-03 06:29:00,1.55398,1.55413,1.55397,1.55413,100200000.0
2008-06-03 06:30:00,1.55415,1.55442,1.55415,1.55429,284200000.0
2008-06-03 06:31:00,1.55443,1.55453,1.55431,1.55445,134900001.0
2008-06-03 06:32:00,1.55439,1.55444,1.55401,1.55401,176200000.0
2008-06-03 06:33:00,1.55401,1.55428,1.55401,1.55415,252900000.0
2008-06-03 06:34:00,1.55412,1.5542,1.55396,1.55403,223100000.0
2008-06-03 06:35:00,1.55379,1.55396,1.55356,1.55356,201600000.0
2008-06-03 06:36:00,1.55346,1.55369,1.55346,1.55356,102100000.0
2008-06-03 06:37:00,1.5538,1.5541,1.5538,1.55394,194400001.0
2008-06-03 06:38:00,1.55393,1.55415,1.5539,1.55392,98200000.0
2008-06-03 06:39:00,1.55391,1.55406,1.55391,1.55406,69200000.0
2008-06-03 06:40:00,1.55404,1.55404,1.55386,1.55389,161900000.0
2008-06-03 06:41:00,1.55377,1.55389,1.55371,1.55389,170600000.0
2008-06-03 06:42:00,1.55393,1.55407,1.55382,1.55394,271100000.0
2008-06-03 06:43:00,1.55399,1.55407,1.55394,1.55401,179000000.0
2008-06-03 06:44:00,1.55398,1.55425,1.55398,1.55425,326700000.0
2008-06-03 06:45:00,1.55432,1.55447,1.55425,1.55447,269800002.0
2008-06-03 06:46:00,1.55437,1.55442,1.55428,1.55434,222100000.0
2008-06-03 06:47:00,1.55422,1.55456,1.55422,1.55447,228800000.0
2008-06-03 06:48:00,1.55443,1.55448,1.55417,1.55417,360099999.0
2008-06-03 06:49:00,1.55426,1.55467,1.55424,1.55467,293300001.0
2008-06-03 06:50:00,1.55479,1.55479,1.5546,1.55469,307400002.0
2008-06-03 06:51:00,1.55488,1.55516,1.55487,1.55492,250700001.0
2008-06-03 06:52:00,1.55503,1.55515,1.55499,1.555,221900002.0
2008-06-03 06:53:00,1.55495,1.55502,1.55468,1.55482,257000000.0
2008-06-03 06:54:00,1.55497,1.55509,1.55477,1.55492,469000000.0
2008-06-03 06:55:00,1.55479,1.55494,1.55463,1.55471,342200000.0
2008-06-03 06:56:00,1.55459,1.55474,1.55411,1.55448,235800001.0
2008-06-03 06:57:00,1.55451,1.55455,1.5543,1.5545,78000000.0
2008-06-03 06:58:00,1.55474,1.5548,1.5544,1.5547,257599999.0
2008-06-03 06:59:00,1.55463,1.55469,1.55448,1.55451,329300002.0
2008-06-03 07:00:00,1.5547,1.55486,1.5547,1.55484,110600000.0
2008-06-03 07:01:00,1.55488,1.55496,1.55478,1.55493,338300000.0
2008-06-03 07:02:00,1.55492,1.55507,1.55482,1.55492,392100000.0
2008-06-03 07:03:00,1.55495,1.55502,1.55487,1.55489,133800000.0
2008-06-03 07:04:00,1.55494,1.55525,1.55494,1.55525,267700000.0
2008-06-03 07:05:00,1.55537,1.55538,1.5552,1.5553,126300001.0
2008-06-03 07:06:00,1.55524,1.55563,1.55518,1.55563,186700000.0
2008-06-03 07:07:00,1.55563,1.55563,1.55526,1.55538,214800001.0
2008-06-03 07:08:00,1.55547,1.55553,1.5552,1.55538,240100002.0
2008-06-03 07:09:00,1.55526,1.55547,1.55523,1.55547,216100000.0
2008-06-03 07:10:00,1.55569,1.55569,1.55531,1.55532,399800002.0
2008-06-03 07:11:00,1.55534,1.55555,1.55533,1.55546,321900002.0
2008-06-03 07:12:00,1.55551,1.55577,1.55549,1.55572,278500000.0
2008-06-03 07:13:00,1.55569,1.55569,1.55536,1.55542,314499999.0
2008-06-03 07:14:00,1.55546,1.55549,1.55527,1.55528,582200000.0
2008-06-03 07:15:00,1.5552,1.5557,1.5552,1.55546,299700000.0
2008-06-03 07:16:00,1.55538,1.55548,1.55533,1.55545,152600000.0
2008-06-03 07:17:00,1.55554,1.55559,1.55536,1.55536,227599999.0
2008-06-03 07:18:00,1.55544,1.55567,1.55539,1.55562,449800001.0
2008-06-03 07:19:00,1.55541,1.55556,1.55529,1.55547,257800000.0
2008-06-03 07:20:00,1.55552,1.55571,1.55537,1.55537,489400003.0
2008-06-03 07:21:00,1.55536,1.55551,1.55516,1.55551,257100001.0
2008-06-03 07:22:00,1.55547,1.55565,1.55543,1.55564,376400001.0
2008-06-03 07:23:00,1.55573,1.55596,1.55556,1.55567,440100001.0
2008-06-03 07:24:00,1.55553,1.55556,1.55533,1.55539,290800001.0
2008-06-03 07:25:00,1.55513,1.55523,1.55501,1.55522,336600000.0
2008-06-03 07:26:00,1.55524,1.55586,1.55524,1.55586,293800001.0
2008-06-03 07:27:00,1.55587,1.55602,1.55562,1.55571,150100000.0
2008-06-03 07:28:00,1.55581,1.55625,1.55581,1.55609,214000001.0
2008-06-03 07:29:00,1.55606,1.55616,1.55582,1.55592,216300000.0
2008-06-03 07:30:00,1.55603,1.55609,1.55542,1.55542,582400003.0
2008-06-03 07:31:00,1.55538,1.5559,1.55538,1.55577,266900003.0
2008-06-03 07:32:00,1.5558,1.55592,1.5556,1.55571,459800000.0
2008-06-03 07:33:00,1.55564,1.5558,1.55555,1.55571,429000000.0
2008-06-03 07:34:00,1.55589,1.55621,1.55589,1.5559,291800002.0
2008-06-03 07:35:00,1.55589,1.55606,1.55586,1.55598,280500001.0
2008-06-03 07:36:00,1.55594,1.55607,1.55584,1.55601,366900001.0
2008-06-03 07:37:00,1.55607,1.55627,1.55597,1.55598,215000000.0
2008-06-03 07:38:00,1.55603,1.55643,1.55603,1.55643,77600000.0
2008-06-03 07:39:00,1.55657,1.55658,1.55637,1.55647,399900001.0
2008-06-03 07:40:00,1.55658,1.55698,1.55658,1.55658,415000000.0
2008-06-03 07:41:00,1.5565,1.55661,1.55635,1.55651,591900001.0
2008-06-03 07:42:00,1.55636,1.55642,1.55619,1.55626,277400000.0
2008-06-03 07:43:00,1.55622,1.5563,1.55605,1.55618,178300000.0
2008-06-03 07:44:00,1.55602,1.55612,1.55591,1.55595,366100002.0
2008-06-03 07:45:00,1.55621,1.55646,1.5562,1.55634,360000001.0
2008-06-03 07:46:00,1.55631,1.55652,1.55629,1.55637,508300002.0
2008-06-03 07:47:00,1.55636,1.5566,1.55601,1.55601,636800000.0
2008-06-03 07:48:00,1.55601,1.55635,1.55597,1.55612,684700000.0
2008-06-03 07:49:00,1.55619,1.55648,1.55611,1.5562,746800002.0
2008-06-03 07:50:00,1.55633,1.55658,1.55627,1.55635,719900002.0
2008-06-03 07:51:00,1.55625,1.55632,1.55602,1.55619,554700000.0
2008-06-03 07:52:00,1.55617,1.55638,1.55605,1.55625,375400000.0
2008-06-03 07:53:00,1.55633,1.55685,1.55626,1.55679,579100002.0
2008-06-03 07:54:00,1.55677,1.55677,1.55649,1.55651,332400001.0
2008-06-03 07:55:00,1.55644,1.55659,1.55626,1.55626,359000000.0
2008-06-03 07:56:00,1.55628,1.55649,1.556,1.556,729400003.0
2008-06-03 07:57:00,1.55596,1.55626,1.55583,1.55611,578400002.0
2008-06-03 07:58:00,1.55628,1.55637,1.5561,1.5561,663400000.0
2008-06-03 07:59:00,1.55617,1.55639,1.55606,1.55617,440200001.0
2008-06-03 08:00:00,1.55628,1.55661,1.55624,1.55661,381000000.0
2008-06-03 08:01:00,1.55654,1.55678,1.55637,1.55657,478600002.0
2008-06-03 08:02:00,1.55658,1.5568,1.55641,1.55641,240900000.0
2008-06-03 08:03:00,1.55638,1.55649,1.55624,1.55627,490500000.0
2008-06-03 08:04:00,1.5563,1.55655,1.55629,1.55649,449800000.0
2008-06-03 08:05:00,1.55626,1.55657,1.55603,1.55657,306100001.0
2008-06-03 08:06:00,1.55643,1.55643,1.55563,1.5561,716900001.0
2008-06-03 08:07:00,1.55632,1.55677,1.55632,1.55669,516200001.0
2008-06-03 08:08:00,1.55681,1.557,1.55673,1.55673,325500000.0
2008-06-03 08:09:00,1.55676,1.55692,1.55658,1.5567,477500001.0
2008-06-03 08:10:00,1.55673,1.55693,1.55652,1.55677,571900001.0
2008-06-03 08:11:00,1.55682,1.55682,1.55649,1.55661,280400000.0
2008-06-03 08:12:00,1.55659,1.55659,1.55636,1.55644,377499999.0
2008-06-03 08:13:00,1.55642,1.55652,1.55633,1.55652,200400000.0
2008-06-03 08:14:00,1.55657,1.55684,1.55657,1.55676,99500000.0
2008-06-03 08:15:00,1.55672,1.55674,1.55652,1.5566,266800001.0
2008-06-03 08:16:00,1.55656,1.55656,1.55627,1.55641,242700000.0
2008-06-03 08:17:00,1.55703,1.55737,1.55703,1.5573,235200000.0
2008-06-03 08:18:00,1.55736,1.55754,1.55734,1.55747,222500000.0
2008-06-03 08:19:00,1.55752,1.55752,1.55734,1.55743,323400000.0
2008-06-03 08:20:00,1.5573,1.5573,1.55697,1.55697,288400000.0
2008-06-03 08:21:00,1.55703,1.55737,1.55702,1.5573,552100001.0
2008-06-03 08:22:00,1.55746,1.55775,1.55746,1.55758,320200002.0
2008-06-03 08:23:00,1.55761,1.55783,1.55747,1.55754,323800000.0
2008-06-03 08:24:00,1.55767,1.55776,1.55753,1.55764,449200000.0
2008-06-03 08:25:00,1.55776,1.55795,1.55764,1.55768,507300001.0
2008-06-03 08:26:00,1.55779,1.55794,1.55779,1.55786,381800002.0
2008-06-03 08:27:00,1.5578,1.55802,1.55752,1.55785,395299999.0
2008-06-03 08:28:00,1.55795,1.5581,1.55784,1.55795,544100000.0
2008-06-03 08:29:00,1.55785,1.5584,1.55785,1.55827,472700001.0
2008-06-03 08:30:00,1.55839,1.55906,1.55839,1.55867,420100000.0
2008-06-03 08:31:00,1.55882,1.55888,1.55822,1.5583,261900000.0
2008-06-03 08:32:00,1.55806,1.55816,1.55732,1.55744,316000001.0
2008-06-03 08:33:00,1.55743,1.55743,1.55715,1.55731,205300001.0
2008-06-03 08:34:00,1.55751,1.55751,1.55679,1.55706,607900001.0
2008-06-03 08:35:00,1.55712,1.55745,1.55712,1.55736,492100000.0
2008-06-03 08:36:00,1.55739,1.55759,1.55709,1.55729,370800000.0
2008-06-03 08:37:00,1.55705,1.55705,1.55671,1.55672,341400000.0
2008-06-03 08:38:00,1.55672,1.55684,1.5565,1.55655,332600001.0
2008-06-03 08:39:00,1.55649,1.55686,1.55637,1.55686,531000001.0
2008-06-03 08:40:00,1.55673,1.55743,1.55673,1.55685,408100001.0
2008-06-03 08:41:00,1.55691,1.55732,1.55687,1.55732,509000002.0
2008-06-03 08:42:00,1.5575,1.55769,1.55738,1.55755,547900003.0
2008-06-03 08:43:00,1.55756,1.55773,1.55722,1.55732,298200002.0
2008-06-03 08:44:00,1.55723,1.55728,1.55681,1.55693,522800000.0
2008-06-03 08:45:00,1.55697,1.55733,1.55689,1.55689,603900001.0
2008-06-03 08:46:00,1.55686,1.5572,1.55686,1.55708,746100002.0
2008-06-03 08:47:00,1.55726,1.55734,1.5571,1.55717,551600002.0
2008-06-03 08:48:00,1.55709,1.55732,1.55692,1.55701,452499999.0
2008-06-03 08:49:00,1.55693,1.55696,1.55634,1.55634,576200002.0
2008-06-03 08:50:00,1.55657,1.55657,1.55603,1.5564,454600001.0
2008-06-03 08:51:00,1.55658,1.55698,1.55651,1.55651,530200001.0
2008-06-03 08:52:00,1.55668,1.55712,1.55665,1.55666,541500000.0
2008-06-03 08:53:00,1.55649,1.55687,1.5563,1.55661,479200002.0
2008-06-03 08:54:00,1.55673,1.55704,1.55666,1.55692,699300001.0
2008-06-03 08:55:00,1.55706,1.55737,1.55667,1.5569,611100003.0
2008-06-03 08:56:00,1.55689,1.55723,1.55681,1.557,591800000.0
2008-06-03 08:57:00,1.55687,1.55719,1.55656,1.55677,490700001.0
2008-06-03 08:58:00,1.5568,1.55692,1.55647,1.5566,429300001.0
2008-06-03 08:59:00,1.55649,1.55703,1.55649,1.55676,320900001.0
2008-06-03 09:00:00,1.55666,1.55686,1.55656,1.55674,431000002.0
2008-06-03 09:01:00,1.55663,1.5568,1.55647,1.55674,366900001.0
2008-06-03 09:02:00,1.55666,1.55691,1.55643,1.55674,694399998.0
2008-06-03 09:03:00,1.55667,1.55689,1.55569,1.55577,559200001.0
2008-06-03 09:04:00,1.55564,1.55584,1.5553,1.55564,650900001.0
2008-06-03 09:05:00,1.5555,1.5556,1.55525,1.55538,583700002.0
2008-06-03 09:06:00,1.55519,1.55537,1.55489,1.55522,574100002.0
2008-06-03 09:07:00,1.55534,1.55558,1.55508,1.55558,345500001.0
2008-06-03 09:08:00,1.55541,1.55541,1.55483,1.55497,222800000.0
2008-06-03 09:09:00,1.55508,1.55527,1.55483,1.55496,315800003.0
2008-06-03 09:10:00,1.55491,1.55492,1.55461,1.55473,369900001.0
2008-06-03 09:11:00,1.55469,1.55482,1.55436,1.55436,627800001.0
2008-06-03 09:12:00,1.5542,1.55431,1.55393,1.55393,450700002.0
2008-06-03 09:13:00,1.5539,1.55434,1.55345,1.55345,432400001.0
2008-06-03 09:14:00,1.55346,1.55377,1.55329,1.55358,277800001.0
2008-06-03 09:15:00,1.55351,1.5537,1.55344,1.55368,445200000.0
2008-06-03 09:16:00,1.55372,1.55436,1.5537,1.55429,446800000.0
2008-06-03 09:17:00,1.55433,1.55468,1.5542,1.55468,540300002.0
2008-06-03 09:18:00,1.55473,1.55536,1.55473,1.55512,204900001.0
2008-06-03 09:19:00,1.55519,1.55557,1.55499,1.55522,572900000.0
2008-06-03 09:20:00,1.55523,1.55548,1.55488,1.55488,299300001.0
2008-06-03 09:21:00,1.55471,1.55483,1.55447,1.55459,314400000.0
2008-06-03 09:22:00,1.55452,1.55475,1.5544,1.55442,323400000.0
2008-06-03 09:23:00,1.5545,1.55456,1.5543,1.55441,364000001.0
2008-06-03 09:24:00,1.55437,1.55494,1.55419,1.55474,283999999.0
2008-06-03 09:25:00,1.55476,1.55478,1.55435,1.55469,426800000.0
2008-06-03 09:26:00,1.55482,1.55497,1.55472,1.55472,570400002.0
2008-06-03 09:27:00,1.55468,1.55556,1.55458,1.55506,393000001.0
2008-06-03 09:28:00,1.55519,1.55556,1.55515,1.55551,580699999.0
2008-06-03 09:29:00,1.55555,1.55555,1.5553,1.55547,420900000.0
2008-06-03 09:30:00,1.55528,1.5553,1.55501,1.55508,690400002.0
2008-06-03 09:31:00,1.55486,1.55532,1.55486,1.55499,402400001.0
2008-06-03 09:32:00,1.55497,1.55498,1.55474,1.55485,448300002.0
2008-06-03 09:33:00,1.55476,1.55478,1.55455,1.55461,259900001.0
2008-06-03 09:34:00,1.55467,1.55499,1.55467,1.5549,466600001.0
2008-06-03 09:35:00,1.55503,1.5558,1.55503,1.55544,278800001.0
2008-06-03 09:36:00,1.55552,1.55582,1.55536,1.55578,378300001.0
2008-06-03 09:37:00,1.55575,1.55575,1.55537,1.55561,434600001.0
2008-06-03 09:38:00,1.55542,1.55557,1.55526,1.55528,388300002.0
2008-06-03 09:39:00,1.55495,1.555,1.55474,1.55496,394300000.0
2008-06-03 09:40:00,1.55493,1.55518,1.55481,1.55501,371500001.0
2008-06-03 09:41:00,1.55523,1.55534,1.55517,1.55525,460000000.0
2008-06-03 09:42:00,1.55508,1.5553,1.55502,1.55518,470300001.0
2008-06-03 09:43:00,1.55514,1.55523,1.555,1.55508,266100000.0
2008-06-03 09:44:00,1.55495,1.5551,1.5548,1.55483,455000002.0
2008-06-03 09:45:00,1.55507,1.55527,1.55494,1.55521,605400001.0
2008-06-03 09:46:00,1.55527,1.55536,1.555,1.555,304000000.0
2008-06-03 09:47:00,1.55513,1.55543,1.5551,1.55528,346100000.0
2008-06-03 09:48:00,1.55553,1.55578,1.55542,1.55568,330800001.0
2008-06-03 09:49:00,1.55597,1.55613,1.5556,1.55561,562700001.0
2008-06-03 09:50:00,1.55572,1.55613,1.55564,1.55596,482700004.0
2008-06-03 09:51:00,1.55601,1.55627,1.55584,1.55611,433800000.0
2008-06-03 09:52:00,1.55627,1.55642,1.55601,1.55604,464500000.0
2008-06-03 09:53:00,1.55582,1.55599,1.55547,1.55547,408100004.0
2008-06-03 09:54:00,1.55535,1.55551,1.55515,1.55545,535600003.0
2008-06-03 09:55:00,1.55564,1.5561,1.55564,1.5561,541500002.0
2008-06-03 09:56:00,1.55627,1.5566,1.55614,1.55658,378500000.0
2008-06-03 09:57:00,1.55707,1.55708,1.55649,1.55676,594699999.0
2008-06-03 09:58:00,1.55661,1.55719,1.55654,1.55661,818400001.0
2008-06-03 09:59:00,1.55677,1.55726,1.55671,1.55671,689400002.0
2008-06-03 10:00:00,1.5569,1.55722,1.5569,1.55722,254100000.0
2008-06-03 10:01:00,1.55693,1.55715,1.5565,1.5565,626900000.0
2008-06-03 10:02:00,1.55655,1.55704,1.55655,1.5569,580500001.0
2008-06-03 10:03:00,1.55683,1.5572,1.55683,1.5572,441700002.0
2008-06-03 10:04:00,1.55688,1.55688,1.55624,1.55631,423000002.0
2008-06-03 10:05:00,1.55622,1.55644,1.55615,1.55619,398300000.0
2008-06-03 10:06:00,1.55601,1.55629,1.55568,1.55568,525900001.0
2008-06-03 10:07:00,1.55555,1.55577,1.55537,1.5554,464800001.0
2008-06-03 10:08:00,1.55543,1.55579,1.5554,1.55548,464500000.0
2008-06-03 10:09:00,1.5553,1.55588,1.55525,1.55588,446200000.0
2008-06-03 10:10:00,1.55589,1.55594,1.55527,1.55553,348700000.0
2008-06-03 10:11:00,1.55604,1.55607,1.55583,1.55602,388400001.0
2008-06-03 10:12:00,1.55602,1.55632,1.556,1.5563,439500002.0
2008-06-03 10:13:00,1.55631,1.55674,1.55631,1.55674,480900000.0
2008-06-03 10:14:00,1.55671,1.55676,1.5565,1.55662,496200002.0
2008-06-03 10:15:00,1.55653,1.55661,1.55632,1.55652,434000000.0
2008-06-03 10:16:00,1.55659,1.55665,1.55635,1.55638,354300000.0
2008-06-03 10:17:00,1.55658,1.55681,1.55647,1.55656,324900000.0
2008-06-03 10:18:00,1.55651,1.55696,1.55651,1.55685,388600000.0
2008-06-03 10:19:00,1.5573,1.55731,1.55705,1.55716,386199999.0
2008-06-03 10:20:00,1.55709,1.55709,1.5566,1.55675,545400000.0
2008-06-03 10:21:00,1.55667,1.55697,1.55665,1.55697,424200001.0
2008-06-03 10:22:00,1.5573,1.55739,1.55685,1.55693,330100001.0
2008-06-03 10:23:00,1.5569,1.5574,1.5569,1.55734,603500001.0
2008-06-03 10:24:00,1.55739,1.55781,1.55739,1.5576,377100001.0
2008-06-03 10:25:00,1.55772,1.55772,1.55738,1.55741,430200000.0
2008-06-03 10:26:00,1.55735,1.55749,1.55713,1.55747,531800001.0
2008-06-03 10:27:00,1.55754,1.55756,1.55652,1.55679,481700002.0
2008-06-03 10:28:00,1.55675,1.55694,1.55623,1.55692,691700002.0
2008-06-03 10:29:00,1.55708,1.55758,1.55704,1.55758,491800000.0
2008-06-03 10:30:00,1.55736,1.5577,1.55712,1.55742,677100001.0
2008-06-03 10:31:00,1.55753,1.55783,1.55743,1.55754,506300000.0
2008-06-03 10:32:00,1.5574,1.55747,1.55695,1.55733,503500001.0
2008-06-03 10:33:00,1.55739,1.55757,1.55723,1.55741,443200001.0
2008-06-03 10:34:00,1.55733,1.55771,1.55733,1.55755,364000000.0
2008-06-03 10:35:00,1.55776,1.55833,1.55776,1.55796,541999999.0
2008-06-03 10:36:00,1.55805,1.5583,1.55778,1.55817,540900001.0
2008-06-03 10:37:00,1.55824,1.55852,1.5579,1.55852,481300001.0
2008-06-03 10:38:00,1.55869,1.55899,1.55869,1.5587,407200000.0
2008-06-03 10:39:00,1.55864,1.55885,1.55844,1.55885,428500001.0
2008-06-03 10:40:00,1.55863,1.55863,1.55826,1.55831,396600000.0
2008-06-03 10:41:00,1.55836,1.55836,1.5579,1.55816,601100001.0
2008-06-03 10:42:00,1.55816,1.55838,1.55798,1.55838,373000000.0
2008-06-03 10:43:00,1.55848,1.55866,1.55829,1.55846,486900001.0
2008-06-03 10:44:00,1.55851,1.55878,1.5582,1.55865,535900001.0
2008-06-03 10:45:00,1.55861,1.55873,1.55825,1.55827,558800001.0
2008-06-03 10:46:00,1.55855,1.55926,1.55855,1.55882,300400002.0
2008-06-03 10:47:00,1.55883,1.55896,1.55847,1.55847,411100001.0
2008-06-03 10:48:00,1.55837,1.55844,1.55805,1.5582,501000000.0
2008-06-03 10:49:00,1.55813,1.55848,1.55813,1.55831,335900000.0
2008-06-03 10:50:00,1.5583,1.55839,1.55775,1.558,495600000.0
2008-06-03 10:51:00,1.55792,1.55821,1.55771,1.55792,490000000.0
2008-06-03 10:52:00,1.55792,1.55803,1.55777,1.55783,297400000.0
2008-06-03 10:53:00,1.55784,1.55791,1.55764,1.55764,376400001.0
2008-06-03 10:54:00,1.5576,1.5577,1.55721,1.55722,505200000.0
2008-06-03 10:55:00,1.55721,1.55737,1.55706,1.55715,440000000.0
2008-06-03 10:56:00,1.55736,1.55795,1.55736,1.55784,497400002.0
2008-06-03 10:57:00,1.55795,1.55798,1.55769,1.55787,281500000.0
2008-06-03 10:58:00,1.55837,1.55839,1.55802,1.55832,445900001.0
2008-06-03 10:59:00,1.55835,1.55903,1.55834,1.55865,913800002.0
2008-06-03 11:00:00,1.55897,1.55954,1.55897,1.55924,461300000.0
2008-06-03 11:01:00,1.55918,1.55945,1.55903,1.55906,596500001.0
2008-06-03 11:02:00,1.55897,1.55915,1.55865,1.55865,527600000.0
2008-06-03 11:03:00,1.55851,1.55854,1.5576,1.5576,251900001.0
2008-06-03 11:04:00,1.5575,1.5575,1.55713,1.55738,569200001.0
2008-06-03 11:05:00,1.55718,1.55728,1.55683,1.55692,554900001.0
2008-06-03 11:06:00,1.55685,1.55687,1.55641,1.55658,654300001.0
2008-06-03 11:07:00,1.55686,1.557,1.55659,1.55681,255100000.0
2008-06-03 11:08:00,1.55687,1.55687,1.55652,1.55662,349700001.0
2008-06-03 11:09:00,1.55658,1.55692,1.55654,1.55654,445800002.0
2008-06-03 11:10:00,1.55657,1.5568,1.55647,1.55648,500700002.0
2008-06-03 11:11:00,1.55638,1.55658,1.55624,1.55648,474800000.0
2008-06-03 11:12:00,1.55662,1.55729,1.55662,1.55671,553600000.0
2008-06-03 11:13:00,1.55655,1.55655,1.55634,1.55642,475400000.0
2008-06-03 11:14:00,1.55642,1.55667,1.55621,1.55667,470200001.0
2008-06-03 11:15:00,1.55665,1.55665,1.55628,1.55635,491400000.0
2008-06-03 11:16:00,1.55641,1.55673,1.55635,1.5567,448900002.0
2008-06-03 11:17:00,1.55656,1.55664,1.55636,1.55654,450000000.0
2008-06-03 11:18:00,1.55653,1.55698,1.5565,1.55657,408400000.0
2008-06-03 11:19:00,1.55667,1.55702,1.55667,1.55683,361500000.0
2008-06-03 11:20:00,1.55667,1.55685,1.55656,1.55661,599400001.0
2008-06-03 11:21:00,1.55648,1.55691,1.55647,1.55657,617000002.0
2008-06-03 11:22:00,1.55652,1.55692,1.5564,1.55674,569800000.0
2008-06-03 11:23:00,1.55679,1.55682,1.55643,1.55682,489900002.0
2008-06-03 11:24:00,1.55681,1.55793,1.55675,1.55755,404600002.0
2008-06-03 11:25:00,1.55765,1.55782,1.55751,1.55771,415100000.0
2008-06-03 11:26:00,1.55779,1.55787,1.55738,1.55757,594100003.0
2008-06-03 11:27:00,1.5577,1.55841,1.5577,1.5581,557700001.0
2008-06-03 11:28:00,1.55792,1.55839,1.55792,1.55809,381400001.0
2008-06-03 11:29:00,1.55814,1.55815,1.55783,1.55792,478000000.0
2008-06-03 11:30:00,1.55781,1.55811,1.55767,1.55795,469900000.0
2008-06-03 11:31:00,1.55803,1.55857,1.55793,1.55845,551200000.0
2008-06-03 11:32:00,1.55856,1.5589,1.55848,1.55862,435500001.0
2008-06-03 11:33:00,1.55842,1.55842,1.55728,1.55728,490000002.0
2008-06-03 11:34:00,1.55736,1.55752,1.55719,1.55719,608000001.0
2008-06-03 11:35:00,1.55752,1.55815,1.55752,1.55815,592400001.0
2008-06-03 11:36:00,1.5581,1.5585,1.5581,1.5583,524500000.0
2008-06-03 11:37:00,1.55826,1.55833,1.55802,1.5581,456400000.0
2008-06-03 11:38:00,1.55816,1.55825,1.55804,1.55823,560500001.0
2008-06-03 11:39:00,1.55815,1.5583,1.55791,1.55794,631100001.0
2008-06-03 11:40:00,1.558,1.558,1.55761,1.5578,632700001.0
2008-06-03 11:41:00,1.55772,1.5581,1.55765,1.55796,657100000.0
2008-06-03 11:42:00,1.55799,1.55803,1.55764,1.55794,546100000.0
2008-06-03 11:43:00,1.55791,1.55794,1.55734,1.55748,527100000.0
2008-06-03 11:44:00,1.55744,1.55746,1.5571,1.55743,687700002.0
2008-06-03 11:45:00,1.55729,1.55747,1.55686,1.55686,568100001.0
2008-06-03 11:46:00,1.55672,1.5568,1.55638,1.55657,488200002.0
2008-06-03 11:47:00,1.55652,1.55665,1.55614,1.55614,492400001.0
2008-06-03 11:48:00,1.55626,1.55642,1.55615,1.55623,480400000.0
2008-06-03 11:49:00,1.55635,1.55677,1.55627,1.55648,444900000.0
2008-06-03 11:50:00,1.55634,1.55634,1.5558,1.55606,390100003.0
2008-06-03 11:51:00,1.5561,1.55658,1.55589,1.55601,171200000.0
2008-06-03 11:52:00,1.55603,1.55665,1.55586,1.55601,212900000.0
2008-06-03 11:53:00,1.55595,1.55638,1.55592,1.55592,250100001.0
2008-06-03 11:54:00,1.55578,1.55591,1.55541,1.55553,343900000.0
2008-06-03 11:55:00,1.55546,1.55555,1.55522,1.55551,472500001.0
2008-06-03 11:56:00,1.5557,1.55605,1.55536,1.55555,464300001.0
2008-06-03 11:57:00,1.55554,1.55561,1.55516,1.55525,534899998.0
2008-06-03 11:58:00,1.55521,1.55543,1.55497,1.55497,430200000.0
2008-06-03 11:59:00,1.55512,1.55578,1.55512,1.55578,429400000.0
2008-06-03 12:00:00,1.55613,1.55634,1.55568,1.55572,489000000.0
2008-06-03 12:01:00,1.55559,1.55569,1.55514,1.55545,449600001.0
2008-06-03 12:02:00,1.55552,1.55553,1.55534,1.55551,405600001.0
2008-06-03 12:03:00,1.55557,1.55625,1.55544,1.55619,337700000.0
2008-06-03 12:04:00,1.5563,1.55636,1.55608,1.55618,392500000.0
2008-06-03 12:05:00,1.55611,1.55616,1.55589,1.55596,413700002.0
2008-06-03 12:06:00,1.55583,1.55606,1.55566,1.55568,342800001.0
2008-06-03 12:07:00,1.55562,1.55566,1.55536,1.55556,331700001.0
2008-06-03 12:08:00,1.55538,1.55553,1.55502,1.55506,470100002.0
2008-06-03 12:09:00,1.5549,1.55508,1.55472,1.55508,468900000.0
2008-06-03 12:10:00,1.55503,1.55548,1.55468,1.55503,347400000.0
2008-06-03 12:11:00,1.55507,1.55535,1.55504,1.55522,246300000.0
2008-06-03 12:12:00,1.55517,1.55534,1.55514,1.55527,270000000.0
2008-06-03 12:13:00,1.55522,1.55548,1.55515,1.55534,515000001.0
2008-06-03 12:14:00,1.55541,1.55556,1.55513,1.55556,615000001.0
2008-06-03 12:15:00,1.55536,1.55549,1.55519,1.55523,295699999.0
2008-06-03 12:16:00,1.55525,1.55538,1.55512,1.55525,372700001.0
2008-06-03 12:17:00,1.55535,1.55587,1.55524,1.55553,170300000.0
2008-06-03 12:18:00,1.5555,1.55589,1.55546,1.55569,266300000.0
2008-06-03 12:19:00,1.55566,1.55645,1.5552,1.5562,412200000.0
2008-06-03 12:20:00,1.55621,1.55627,1.55597,1.55616,412200000.0
2008-06-03 12:21:00,1.55618,1.55618,1.55537,1.55603,416800001.0
2008-06-03 12:22:00,1.55606,1.55646,1.55525,1.55605,285100001.0
2008-06-03 12:23:00,1.55657,1.55694,1.55654,1.55686,437100001.0
2008-06-03 12:24:00,1.55679,1.55757,1.55679,1.55741,558600000.0
2008-06-03 12:25:00,1.55723,1.55733,1.55648,1.55733,431600001.0
2008-06-03 12:26:00,1.55729,1.55756,1.55725,1.55728,455000002.0
2008-06-03 12:27:00,1.55702,1.55725,1.55701,1.55712,455000000.0
2008-06-03 12:28:00,1.55705,1.55725,1.55684,1.55695,596900001.0
2008-06-03 12:29:00,1.5569,1.55698,1.55675,1.55682,603400001.0
2008-06-03 12:30:00,1.55688,1.55711,1.55682,1.55696,566000000.0
2008-06-03 12:31:00,1.55703,1.55727,1.55693,1.55704,664000001.0
2008-06-03 12:32:00,1.55704,1.55734,1.55682,1.557,580500001.0
2008-06-03 12:33:00,1.55704,1.55714,1.55683,1.55683,557200001.0
2008-06-03 12:34:00,1.55683,1.55713,1.5567,1.55691,557800000.0
2008-06-03 12:35:00,1.55674,1.55682,1.55641,1.55654,592600002.0
2008-06-03 12:36:00,1.55654,1.55669,1.55646,1.55648,468800002.0
2008-06-03 12:37:00,1.55624,1.55803,1.55624,1.55801,462700001.0
2008-06-03 12:38:00,1.55812,1.55827,1.55799,1.5581,612000000.0
2008-06-03 12:39:00,1.55811,1.55819,1.55788,1.55804,539400000.0
2008-06-03 12:40:00,1.55812,1.55836,1.55802,1.55808,541400001.0
2008-06-03 12:41:00,1.55798,1.55819,1.55731,1.55736,283100001.0
2008-06-03 12:42:00,1.55756,1.55794,1.55745,1.55794,403999998.0
2008-06-03 12:43:00,1.55804,1.55832,1.55792,1.55826,510700002.0
2008-06-03 12:44:00,1.55807,1.55834,1.55792,1.55821,407800001.0
2008-06-03 12:45:00,1.55839,1.55873,1.55833,1.55862,471400002.0
2008-06-03 12:46:00,1.55872,1.55911,1.5587,1.55886,423700000.0
2008-06-03 12:47:00,1.55878,1.55908,1.55878,1.55899,370700000.0
2008-06-03 12:48:00,1.55888,1.55888,1.55837,1.55837,517600000.0
2008-06-03 12:49:00,1.55855,1.55855,1.55812,1.55812,495200001.0
2008-06-03 12:50:00,1.55796,1.55811,1.55776,1.55782,476500001.0
2008-06-03 12:51:00,1.5579,1.55832,1.55783,1.55803,443600001.0
2008-06-03 12:52:00,1.55824,1.55859,1.55816,1.55855,369800002.0
2008-06-03 12:53:00,1.55853,1.55868,1.55833,1.55833,264500000.0
2008-06-03 12:54:00,1.55828,1.55832,1.55798,1.55798,420400002.0
2008-06-03 12:55:00,1.55807,1.55914,1.55807,1.559,465700001.0
2008-06-03 12:56:00,1.55914,1.55921,1.5588,1.55883,403100000.0
2008-06-03 12:57:00,1.55882,1.55902,1.55857,1.55894,533100000.0
2008-06-03 12:58:00,1.55903,1.55933,1.55898,1.5592,331700002.0
2008-06-03 12:59:00,1.55919,1.55926,1.55897,1.55897,704500000.0
2008-06-03 13:00:00,1.55906,1.55944,1.55906,1.55937,193600002.0
2008-06-03 13:01:00,1.55962,1.55962,1.55909,1.55931,294800000.0
2008-06-03 13:02:00,1.55917,1.55954,1.55902,1.5594,340900001.0
2008-06-03 13:03:00,1.55947,1.55975,1.55941,1.55968,439000001.0
2008-06-03 13:04:00,1.55967,1.55987,1.55967,1.55974,249000000.0
2008-06-03 13:05:00,1.55977,1.55995,1.55976,1.55976,130400000.0
2008-06-03 13:06:00,1.55997,1.56022,1.55989,1.56,361000000.0
2008-06-03 13:07:00,1.56001,1.56054,1.56001,1.56018,277200000.0
2008-06-03 13:08:00,1.56019,1.56028,1.55965,1.56003,147900000.0
2008-06-03 13:09:00,1.55991,1.56003,1.55957,1.55957,306800001.0
2008-06-03 13:10:00,1.55969,1.55998,1.55959,1.5597,170900001.0
2008-06-03 13:11:00,1.55972,1.56029,1.55961,1.55989,394000001.0
2008-06-03 13:12:00,1.55983,1.55983,1.55949,1.5596,293800001.0
2008-06-03 13:13:00,1.55974,1.55988,1.55969,1.55983,341200001.0
2008-06-03 13:14:00,1.5599,1.55998,1.55979,1.55981,315000000.0
2008-06-03 13:15:00,1.55977,1.55999,1.5597,1.55981,417700002.0
2008-06-03 13:16:00,1.55961,1.55961,1.55937,1.55937,130200000.0
2008-06-03 13:17:00,1.5595,1.56,1.55942,1.55962,107200000.0
2008-06-03 13:18:00,1.55975,1.55998,1.55972,1.55989,276300000.0
2008-06-03 13:19:00,1.55982,1.55998,1.55954,1.55989,374500000.0
2008-06-03 13:20:00,1.56004,1.56005,1.55979,1.55996,207200001.0
2008-06-03 13:21:00,1.56001,1.56024,1.5598,1.5598,184300000.0
2008-06-03 13:22:00,1.55977,1.5599,1.55968,1.55977,225800001.0
2008-06-03 13:23:00,1.55962,1.55981,1.55955,1.55957,280699998.0
2008-06-03 13:24:00,1.55951,1.55951,1.55919,1.55942,221000000.0
2008-06-03 13:25:00,1.5594,1.5595,1.55924,1.55934,133500000.0
2008-06-03 13:26:00,1.55944,1.55984,1.55944,1.55984,205000000.0
2008-06-03 13:27:00,1.55976,1.55979,1.55962,1.55979,334200001.0
2008-06-03 13:28:00,1.55972,1.55981,1.55954,1.5596,515600002.0
2008-06-03 13:29:00,1.55953,1.55966,1.55933,1.5596,599700001.0
2008-06-03 13:30:00,1.55966,1.55979,1.55947,1.55955,559800001.0
2008-06-03 13:31:00,1.55961,1.55989,1.55952,1.55964,591500002.0
2008-06-03 13:32:00,1.55973,1.56088,1.55954,1.56067,215100001.0
2008-06-03 13:33:00,1.56076,1.56107,1.56071,1.56071,405100000.0
2008-06-03 13:34:00,1.56085,1.56085,1.55994,1.55994,299900000.0
2008-06-03 13:35:00,1.55996,1.56014,1.55983,1.56014,350900001.0
2008-06-03 13:36:00,1.56008,1.56055,1.56008,1.56028,511200000.0
2008-06-03 13:37:00,1.56034,1.56081,1.56034,1.56072,480500000.0
2008-06-03 13:38:00,1.56048,1.56052,1.56023,1.56028,402200002.0
2008-06-03 13:39:00,1.56038,1.56059,1.56036,1.56036,261000000.0
2008-06-03 13:40:00,1.56029,1.56033,1.55996,1.56003,463600003.0
2008-06-03 13:41:00,1.56017,1.5604,1.56015,1.56019,220700001.0
2008-06-03 13:42:00,1.56027,1.56049,1.56027,1.56045,178000000.0
2008-06-03 13:43:00,1.56042,1.56054,1.56042,1.56054,137400001.0
2008-06-03 13:44:00,1.56063,1.56122,1.56057,1.56094,284300000.0
2008-06-03 13:45:00,1.56111,1.56131,1.56094,1.56107,507700003.0
2008-06-03 13:46:00,1.56127,1.5618,1.56124,1.56155,474400000.0
2008-06-03 13:47:00,1.56148,1.56152,1.56104,1.56138,462500000.0
2008-06-03 13:48:00,1.5615,1.56232,1.5615,1.56196,226000000.0
2008-06-03 13:49:00,1.56192,1.56192,1.56141,1.56166,184000000.0
2008-06-03 13:50:00,1.56165,1.56166,1.56141,1.56141,304200001.0
2008-06-03 13:51:00,1.56158,1.56245,1.56158,1.56237,281800000.0
2008-06-03 13:52:00,1.56255,1.56288,1.56248,1.56272,392300001.0
2008-06-03 13:53:00,1.56257,1.56257,1.56208,1.56217,492400001.0
2008-06-03 13:54:00,1.56215,1.56254,1.56203,1.56223,392000001.0
2008-06-03 13:55:00,1.56219,1.56219,1.56185,1.56185,321400000.0
2008-06-03 13:56:00,1.56175,1.56184,1.56156,1.56174,405600000.0
2008-06-03 13:57:00,1.56149,1.56186,1.56139,1.56153,397300000.0
2008-06-03 13:58:00,1.56146,1.5616,1.56135,1.56141,220800000.0
2008-06-03 13:59:00,1.5613,1.5615,1.56106,1.56106,410900000.0
2008-06-03 14:00:00,1.56095,1.56164,1.56095,1.56164,306000000.0
2008-06-03 14:01:00,1.56182,1.56182,1.56121,1.56169,356700000.0
2008-06-03 14:02:00,1.56176,1.56215,1.56176,1.56207,326800000.0
2008-06-03 14:03:00,1.5622,1.56238,1.562,1.56222,431300001.0
2008-06-03 14:04:00,1.5622,1.5622,1.56169,1.56191,422400001.0
2008-06-03 14:05:00,1.56194,1.56221,1.56189,1.56203,304200001.0
2008-06-03 14:06:00,1.5621,1.56224,1.5619,1.56216,366100001.0
2008-06-03 14:07:00,1.56235,1.56235,1.56168,1.56188,339300001.0
2008-06-03 14:08:00,1.56182,1.56198,1.56143,1.56147,368400000.0
2008-06-03 14:09:00,1.56137,1.56151,1.56099,1.56115,157900000.0
2008-06-03 14:10:00,1.5609,1.56111,1.5606,1.5606,256700000.0
2008-06-03 14:11:00,1.56063,1.56132,1.56063,1.56102,113400000.0
2008-06-03 14:12:00,1.56096,1.56112,1.56084,1.56096,240100000.0
2008-06-03 14:13:00,1.56098,1.56131,1.56098,1.56131,151400000.0
2008-06-03 14:14:00,1.56132,1.56136,1.56114,1.56129,310100003.0
2008-06-03 14:15:00,1.56149,1.56149,1.56091,1.56129,370000000.0
2008-06-03 14:16:00,1.56136,1.56156,1.56065,1.56069,196200000.0
2008-06-03 14:17:00,1.5608,1.5608,1.56009,1.56034,605000000.0
2008-06-03 14:18:00,1.56035,1.56091,1.56025,1.56091,337700000.0
2008-06-03 14:19:00,1.56085,1.56103,1.56046,1.56046,386800000.0
2008-06-03 14:20:00,1.56046,1.56076,1.56035,1.56046,196200000.0
2008-06-03 14:21:00,1.56034,1.56037,1.56006,1.56013,377600001.0
2008-06-03 14:22:00,1.56036,1.56074,1.56036,1.56072,679500000.0
2008-06-03 14:23:00,1.56076,1.56083,1.55943,1.55943,167900000.0
2008-06-03 14:24:00,1.55956,1.55996,1.55956,1.55967,448100001.0
2008-06-03 14:25:00,1.55946,1.55991,1.55923,1.55923,545600003.0
2008-06-03 14:26:00,1.55925,1.55925,1.55819,1.55871,601200001.0
2008-06-03 14:27:00,1.55865,1.55879,1.55838,1.55858,458100000.0
2008-06-03 14:28:00,1.55857,1.55869,1.5582,1.55856,52600001.0
2008-06-03 14:29:00,1.55857,1.55874,1.55838,1.55874,56600000.0
2008-06-03 14:30:00,1.55856,1.55856,1.55802,1.55856,49400000.0
2008-06-03 14:31:00,1.55823,1.5584,1.55817,1.55822,38800000.0
2008-06-03 14:32:00,1.5583,1.55837,1.55811,1.5582,30600000.0
2008-06-03 14:33:00,1.55795,1.5584,1.55777,1.55809,18000000.0
2008-06-03 14:34:00,1.55824,1.55877,1.55824,1.55876,32800000.0
2008-06-03 14:35:00,1.55884,1.55884,1.5586,1.55872,25400000.0
2008-06-03 14:36:00,1.55896,1.55906,1.5585,1.5585,35900000.0
2008-06-03 14:37:00,1.55905,1.55905,1.55881,1.55892,30200000.0
2008-06-03 14:38:00,1.55904,1.56002,1.55891,1.56002,32800000.0
2008-06-03 14:39:00,1.55973,1.55984,1.55916,1.5596,37300000.0
2008-06-03 14:40:00,1.55973,1.55981,1.55939,1.55946,18800000.0
2008-06-03 14:41:00,1.55955,1.55974,1.55937,1.55974,44300000.0
2008-06-03 14:42:00,1.5595,1.55979,1.55914,1.55914,39800000.0
2008-06-03 14:43:00,1.55981,1.56,1.55967,1.55985,44300000.0
2008-06-03 14:44:00,1.55995,1.56019,1.55979,1.56013,55000000.0
2008-06-03 14:45:00,1.56019,1.56059,1.56005,1.56041,54200000.0
2008-06-03 14:46:00,1.56056,1.56078,1.56046,1.56046,37400000.0
2008-06-03 14:47:00,1.56048,1.56075,1.56042,1.56061,30800000.0
2008-06-03 14:48:00,1.56075,1.56101,1.56054,1.56101,90899999.0
2008-06-03 14:49:00,1.56085,1.56106,1.56072,1.56083,41000000.0
2008-06-03 14:50:00,1.5606,1.56087,1.5606,1.56084,37900000.0
2008-06-03 14:51:00,1.56076,1.56092,1.56061,1.56074,37800000.0
2008-06-03 14:52:00,1.56068,1.56099,1.56066,1.56099,30800000.0
2008-06-03 14:53:00,1.56079,1.56103,1.56042,1.56079,31600000.0
2008-06-03 14:54:00,1.56106,1.56109,1.56065,1.5608,43800000.0
2008-06-03 14:55:00,1.56117,1.56145,1.56112,1.56112,32400000.0
2008-06-03 14:56:00,1.56144,1.5615,1.5612,1.5615,35000000.0
2008-06-03 14:57:00,1.56147,1.56162,1.56121,1.56121,31400000.0
2008-06-03 14:58:00,1.56128,1.56128,1.56082,1.56082,54800000.0
2008-06-03 14:59:00,1.56086,1.56094,1.5607,1.56085,32800000.0
2008-06-03 15:00:00,1.56047,1.56083,1.5598,1.5601,63399999.0
2008-06-03 15:01:00,1.55967,1.55967,1.55877,1.55877,31500000.0
2008-06-03 15:02:00,1.55844,1.55932,1.55817,1.55917,54000000.0
2008-06-03 15:03:00,1.5589,1.5589,1.55632,1.55686,33000000.0
2008-06-03 15:04:00,1.55718,1.55773,1.55707,1.55773,39800000.0
2008-06-03 15:05:00,1.55752,1.55758,1.55689,1.55691,36200000.0
2008-06-03 15:06:00,1.55666,1.55756,1.55609,1.55726,32800000.0
2008-06-03 15:07:00,1.5574,1.558,1.55703,1.55715,41100000.0
2008-06-03 15:08:00,1.55736,1.55791,1.55652,1.55781,60100000.0
2008-06-03 15:09:00,1.55827,1.55911,1.55827,1.55896,33600000.0
2008-06-03 15:10:00,1.55836,1.5585,1.55773,1.55773,107099998.0
2008-06-03 15:11:00,1.55752,1.55795,1.55731,1.55759,37600000.0
2008-06-03 15:12:00,1.55728,1.55772,1.55703,1.55772,33000000.0
2008-06-03 15:13:00,1.55789,1.55806,1.55765,1.55785,34600001.0
2008-06-03 15:14:00,1.55769,1.55783,1.55731,1.5574,43300000.0
2008-06-03 15:15:00,1.55744,1.55744,1.5563,1.55669,34600000.0
2008-06-03 15:16:00,1.55685,1.55701,1.55615,1.55624,24400000.0
2008-06-03 15:17:00,1.55641,1.55641,1.55556,1.55586,54800001.0
2008-06-03 15:18:00,1.55558,1.55621,1.55541,1.55599,50300000.0
2008-06-03 15:19:00,1.55606,1.55606,1.55531,1.55531,22600000.0
2008-06-03 15:20:00,1.55547,1.55557,1.55439,1.55442,35900000.0
2008-06-03 15:21:00,1.55465,1.55472,1.55347,1.55351,34800001.0
2008-06-03 15:22:00,1.55349,1.55364,1.55182,1.55226,46200001.0
2008-06-03 15:23:00,1.55243,1.55369,1.55219,1.55357,39400000.0
2008-06-03 15:24:00,1.55373,1.55395,1.55335,1.55343,26000000.0
2008-06-03 15:25:00,1.55347,1.55361,1.55269,1.55269,29600000.0
2008-06-03 15:26:00,1.553,1.55316,1.55218,1.55234,32600000.0
2008-06-03 15:27:00,1.5526,1.55311,1.55234,1.55298,46100000.0
2008-06-03 15:28:00,1.55299,1.55336,1.55286,1.55313,25800000.0
2008-06-03 15:29:00,1.55289,1.55328,1.55265,1.55265,51700000.0
2008-06-03 15:30:00,1.55277,1.55323,1.55277,1.55318,21800000.0
2008-06-03 15:31:00,1.55307,1.55334,1.55298,1.55307,27600000.0
2008-06-03 15:32:00,1.5529,1.5532,1.55278,1.55291,27800000.0
2008-06-03 15:33:00,1.553,1.55322,1.55255,1.55322,41200000.0
2008-06-03 15:34:00,1.55343,1.55368,1.55314,1.55351,37600000.0
2008-06-03 15:35:00,1.55347,1.55353,1.55271,1.55271,36200000.0
2008-06-03 15:36:00,1.55272,1.55336,1.55265,1.55291,71000001.0
2008-06-03 15:37:00,1.55278,1.55335,1.55268,1.55269,59200001.0
2008-06-03 15:38:00,1.55265,1.55298,1.55236,1.5528,50400001.0
2008-06-03 15:39:00,1.55307,1.55334,1.55291,1.55319,26800000.0
2008-06-03 15:40:00,1.55367,1.5538,1.55282,1.55284,31800000.0
2008-06-03 15:41:00,1.55297,1.55335,1.55289,1.55335,34200000.0
2008-06-03 15:42:00,1.55353,1.5536,1.55298,1.55325,27000000.0
2008-06-03 15:43:00,1.55364,1.55384,1.55319,1.55322,46600000.0
2008-06-03 15:44:00,1.55317,1.55362,1.5529,1.55362,24600000.0
2008-06-03 15:45:00,1.55371,1.55383,1.55258,1.55298,45000000.0
2008-06-03 15:46:00,1.55315,1.55413,1.55315,1.55411,27000000.0
2008-06-03 15:47:00,1.55401,1.55557,1.55401,1.55557,47000000.0
2008-06-03 15:48:00,1.55559,1.5556,1.55508,1.55553,33200000.0
2008-06-03 15:49:00,1.55556,1.55622,1.55556,1.55622,61100000.0
2008-06-03 15:50:00,1.5557,1.55606,1.55554,1.55554,39300000.0
2008-06-03 15:51:00,1.55541,1.55584,1.55541,1.55551,18400000.0
2008-06-03 15:52:00,1.55556,1.55611,1.55553,1.55577,108099998.0
2008-06-03 15:53:00,1.55582,1.55634,1.55582,1.55634,56000000.0
2008-06-03 15:54:00,1.55665,1.55665,1.55596,1.55619,40800001.0
2008-06-03 15:55:00,1.5563,1.5563,1.55532,1.55547,52700000.0
2008-06-03 15:56:00,1.55529,1.55555,1.55452,1.55482,38600000.0
2008-06-03 15:57:00,1.55471,1.55513,1.5547,1.55513,28200000.0
2008-06-03 15:58:00,1.55511,1.55536,1.55493,1.55533,25800000.0
2008-06-03 15:59:00,1.55519,1.55533,1.55502,1.55502,32900000.0
2008-06-03 16:00:00,1.55508,1.55517,1.55292,1.55292,23200000.0
2008-06-03 16:01:00,1.55288,1.55291,1.55197,1.55215,30800000.0
2008-06-03 16:02:00,1.55188,1.55275,1.55138,1.55275,37600000.0
2008-06-03 16:03:00,1.55317,1.55365,1.55287,1.55365,32500000.0
2008-06-03 16:04:00,1.55362,1.55412,1.5534,1.55346,23400000.0
2008-06-03 16:05:00,1.55329,1.55378,1.55329,1.5537,32800000.0
2008-06-03 16:06:00,1.55336,1.5536,1.55317,1.55322,39600000.0
2008-06-03 16:07:00,1.5536,1.55452,1.5536,1.554,35000000.0
2008-06-03 16:08:00,1.55389,1.55401,1.55351,1.55351,27800000.0
2008-06-03 16:09:00,1.55337,1.55337,1.55291,1.55315,48300000.0
2008-06-03 16:10:00,1.55328,1.55374,1.55321,1.55374,21400000.0
2008-06-03 16:11:00,1.55351,1.55398,1.55351,1.55386,41900000.0
2008-06-03 16:12:00,1.55378,1.55389,1.55344,1.55358,35400000.0
2008-06-03 16:13:00,1.5537,1.5537,1.5533,1.55366,42600000.0
2008-06-03 16:14:00,1.55372,1.55372,1.55334,1.55357,40700000.0
2008-06-03 16:15:00,1.55323,1.55347,1.55323,1.55339,40900000.0
2008-06-03 16:16:00,1.55319,1.55334,1.55302,1.55309,32800000.0
2008-06-03 16:17:00,1.55303,1.55365,1.55303,1.55364,25600000.0
2008-06-03 16:18:00,1.55389,1.55408,1.55386,1.55402,25800000.0
2008-06-03 16:19:00,1.55423,1.55423,1.55389,1.55395,36400000.0
2008-06-03 16:20:00,1.55348,1.55435,1.55348,1.554,46100000.0
2008-06-03 16:21:00,1.55393,1.55428,1.55372,1.55428,36800000.0
2008-06-03 16:22:00,1.55443,1.55481,1.55434,1.55434,35200000.0
2008-06-03 16:23:00,1.55394,1.55394,1.55352,1.55363,30400000.0
2008-06-03 16:24:00,1.55375,1.55383,1.55347,1.55361,38400001.0
2008-06-03 16:25:00,1.55381,1.55384,1.55347,1.55381,26700000.0
2008-06-03 16:26:00,1.55416,1.55431,1.55386,1.55386,59400000.0
2008-06-03 16:27:00,1.55409,1.55467,1.55409,1.5544,41600000.0
2008-06-03 16:28:00,1.55477,1.55488,1.5542,1.55445,73700001.0
2008-06-03 16:29:00,1.55464,1.55478,1.55433,1.55478,29200000.0
2008-06-03 16:30:00,1.55467,1.55494,1.55441,1.55443,35900000.0
2008-06-03 16:31:00,1.55424,1.55483,1.55418,1.55454,45700000.0
2008-06-03 16:32:00,1.55473,1.55487,1.55437,1.55468,55300000.0
2008-06-03 16:33:00,1.55486,1.55492,1.55463,1.55469,45900000.0
2008-06-03 16:34:00,1.55458,1.55479,1.55431,1.55439,41000000.0
2008-06-03 16:35:00,1.55423,1.55423,1.55397,1.55417,30400000.0
2008-06-03 16:36:00,1.55401,1.55437,1.55385,1.55422,42100000.0
2008-06-03 16:37:00,1.5542,1.55425,1.55388,1.55396,43200000.0
2008-06-03 16:38:00,1.55399,1.55433,1.55399,1.55418,34700000.0
2008-06-03 16:39:00,1.55415,1.55424,1.55398,1.55399,49200001.0
2008-06-03 16:40:00,1.55392,1.55392,1.55363,1.55383,36100000.0
2008-06-03 16:41:00,1.5539,1.55401,1.55347,1.55396,32600000.0
2008-06-03 16:42:00,1.55387,1.55389,1.55347,1.55347,32400000.0
2008-06-03 16:43:00,1.55373,1.55386,1.5535,1.55379,44800000.0
2008-06-03 16:44:00,1.5538,1.55395,1.55377,1.55395,39000000.0
2008-06-03 16:45:00,1.55392,1.55427,1.55377,1.55425,29800000.0
2008-06-03 16:46:00,1.55441,1.55482,1.55438,1.55482,42400000.0
2008-06-03 16:47:00,1.55499,1.55509,1.5548,1.55486,39000000.0
2008-06-03 16:48:00,1.55514,1.55529,1.55492,1.55517,37600000.0
2008-06-03 16:49:00,1.5553,1.55567,1.55527,1.55553,30600000.0
2008-06-03 16:50:00,1.55568,1.55589,1.55552,1.55566,46800000.0
2008-06-03 16:51:00,1.55568,1.55584,1.55553,1.55573,20800000.0
2008-06-03 16:52:00,1.55545,1.55555,1.55535,1.55539,42200000.0
2008-06-03 16:53:00,1.55532,1.55532,1.55456,1.55479,44400000.0
2008-06-03 16:54:00,1.55475,1.55502,1.55474,1.55488,51600000.0
2008-06-03 16:55:00,1.55487,1.55522,1.55471,1.55487,24400000.0
2008-06-03 16:56:00,1.5548,1.55513,1.55464,1.55513,50200000.0
2008-06-03 16:57:00,1.55516,1.55595,1.55516,1.55593,29600000.0
2008-06-03 16:58:00,1.5557,1.55592,1.55565,1.55565,41900000.0
2008-06-03 16:59:00,1.55532,1.55538,1.55516,1.55521,34200000.0
2008-06-03 17:00:00,1.55507,1.55507,1.55434,1.55442,25400000.0
2008-06-03 17:01:00,1.55422,1.55456,1.55411,1.55414,42400000.0
2008-06-03 17:02:00,1.55453,1.55471,1.55453,1.55468,48200001.0
2008-06-03 17:03:00,1.55456,1.55472,1.55422,1.55423,37600000.0
2008-06-03 17:04:00,1.55382,1.55453,1.55382,1.55453,33400000.0
2008-06-03 17:05:00,1.55465,1.55465,1.5541,1.55458,35200001.0
2008-06-03 17:06:00,1.5544,1.55443,1.55404,1.55443,25600000.0
2008-06-03 17:07:00,1.55483,1.55483,1.55443,1.55446,44400000.0
2008-06-03 17:08:00,1.55426,1.55451,1.55422,1.55449,37600000.0
2008-06-03 17:09:00,1.55452,1.55465,1.55442,1.5545,52500000.0
2008-06-03 17:10:00,1.55428,1.55431,1.55398,1.55415,48300000.0
2008-06-03 17:11:00,1.55423,1.55451,1.55415,1.55445,25800000.0
2008-06-03 17:12:00,1.55429,1.55433,1.55422,1.5543,29900000.0
2008-06-03 17:13:00,1.55411,1.55435,1.554,1.55423,30900000.0
2008-06-03 17:14:00,1.55409,1.55454,1.55395,1.55412,52600000.0
2008-06-03 17:15:00,1.55432,1.55441,1.55387,1.55421,29400000.0
2008-06-03 17:16:00,1.55447,1.55497,1.55446,1.55481,22000000.0
2008-06-03 17:17:00,1.55495,1.55541,1.55495,1.55536,39800000.0
2008-06-03 17:18:00,1.55519,1.55577,1.55493,1.55577,38800000.0
2008-06-03 17:19:00,1.55548,1.55565,1.5552,1.55539,30400000.0
2008-06-03 17:20:00,1.55499,1.55527,1.55479,1.55479,32400000.0
2008-06-03 17:21:00,1.55508,1.55539,1.55498,1.55526,43400000.0
2008-06-03 17:22:00,1.55491,1.5551,1.55486,1.55495,43600000.0
2008-06-03 17:23:00,1.55482,1.55553,1.55482,1.55549,31900000.0
2008-06-03 17:24:00,1.55559,1.5556,1.55526,1.55545,23800000.0
2008-06-03 17:25:00,1.5551,1.5551,1.55459,1.55478,42600000.0
2008-06-03 17:26:00,1.55459,1.55495,1.55456,1.55485,45400000.0
2008-06-03 17:27:00,1.55504,1.55513,1.5549,1.5549,28400000.0
2008-06-03 17:28:00,1.55504,1.55504,1.55411,1.55411,40400000.0
2008-06-03 17:29:00,1.55414,1.55442,1.55403,1.55426,45900000.0
2008-06-03 17:30:00,1.55438,1.55459,1.55392,1.55459,57700000.0
2008-06-03 17:31:00,1.55473,1.55473,1.554,1.55425,53200000.0
2008-06-03 17:32:00,1.55419,1.55443,1.55419,1.55436,30200000.0
2008-06-03 17:33:00,1.55438,1.55446,1.55427,1.5544,37000000.0
2008-06-03 17:34:00,1.55418,1.5542,1.55395,1.5541,38300000.0
2008-06-03 17:35:00,1.5541,1.55431,1.55406,1.55426,29000000.0
2008-06-03 17:36:00,1.55409,1.55463,1.55409,1.5543,59000000.0
2008-06-03 17:37:00,1.55434,1.55434,1.55331,1.55385,51500000.0
2008-06-03 17:38:00,1.55366,1.55403,1.55366,1.55378,56800000.0
2008-06-03 17:39:00,1.55426,1.5543,1.55407,1.5543,44800001.0
2008-06-03 17:40:00,1.55428,1.55428,1.55367,1.55392,31400000.0
2008-06-03 17:41:00,1.55411,1.55411,1.55309,1.55327,43000000.0
2008-06-03 17:42:00,1.55332,1.55366,1.55306,1.55306,23800000.0
2008-06-03 17:43:00,1.55293,1.55323,1.5527,1.55288,42400000.0
2008-06-03 17:44:00,1.55275,1.55289,1.5527,1.55289,59599999.0
2008-06-03 17:45:00,1.55313,1.55321,1.55296,1.55309,34400000.0
2008-06-03 17:46:00,1.55321,1.55323,1.55299,1.55316,31000000.0
2008-06-03 17:47:00,1.55319,1.55321,1.55291,1.55291,36300000.0
2008-06-03 17:48:00,1.55303,1.55306,1.55262,1.55306,55800000.0
2008-06-03 17:49:00,1.55315,1.55337,1.55284,1.55331,30800000.0
2008-06-03 17:50:00,1.55344,1.55352,1.55337,1.55352,29500000.0
2008-06-03 17:51:00,1.55353,1.55375,1.55329,1.5533,25600000.0
2008-06-03 17:52:00,1.55347,1.55357,1.55333,1.5535,34300000.0
2008-06-03 17:53:00,1.55342,1.55366,1.55342,1.5536,23200000.0
2008-06-03 17:54:00,1.55344,1.55355,1.55294,1.55347,111200001.0
2008-06-03 17:55:00,1.55343,1.5536,1.55295,1.55359,38600000.0
2008-06-03 17:56:00,1.55354,1.55367,1.55321,1.55321,30000000.0
2008-06-03 17:57:00,1.55303,1.55318,1.5529,1.55314,36400000.0
2008-06-03 17:58:00,1.55292,1.55317,1.55278,1.55317,52800000.0
2008-06-03 17:59:00,1.55288,1.55294,1.55234,1.55269,42900000.0
2008-06-03 18:00:00,1.55291,1.55307,1.55276,1.5529,40000000.0
2008-06-03 18:01:00,1.55284,1.5531,1.55261,1.55284,43000000.0
2008-06-03 18:02:00,1.55279,1.55314,1.55275,1.55304,39600000.0
2008-06-03 18:03:00,1.55301,1.55315,1.55295,1.55304,40600000.0
2008-06-03 18:04:00,1.55352,1.5537,1.55342,1.5536,41200000.0
2008-06-03 18:05:00,1.55366,1.55366,1.55344,1.5535,48600001.0
2008-06-03 18:06:00,1.55348,1.55376,1.55334,1.55351,47000000.0
2008-06-03 18:07:00,1.55363,1.55364,1.55338,1.55358,43600000.0
2008-06-03 18:08:00,1.55363,1.55366,1.55339,1.55357,47200000.0
2008-06-03 18:09:00,1.55359,1.55383,1.55351,1.55362,48200000.0
2008-06-03 18:10:00,1.55349,1.55377,1.55341,1.55362,26700000.0
2008-06-03 18:11:00,1.55389,1.55402,1.55378,1.55379,49300000.0
2008-06-03 18:12:00,1.55368,1.55383,1.55355,1.55358,28200000.0
2008-06-03 18:13:00,1.55363,1.55404,1.55352,1.5537,44400000.0
2008-06-03 18:14:00,1.5532,1.55383,1.5532,1.55365,29400000.0
2008-06-03 18:15:00,1.55336,1.55352,1.55308,1.55324,41400000.0
2008-06-03 18:16:00,1.55331,1.55331,1.55287,1.55287,42600000.0
2008-06-03 18:17:00,1.55296,1.55323,1.55296,1.55306,48200000.0
2008-06-03 18:18:00,1.55328,1.55349,1.55318,1.5533,32000000.0
2008-06-03 18:19:00,1.55323,1.55346,1.55318,1.55331,37700000.0
2008-06-03 18:20:00,1.55326,1.55356,1.55315,1.55337,18200000.0
2008-06-03 18:21:00,1.55352,1.55366,1.55336,1.55353,54000000.0
2008-06-03 18:22:00,1.55377,1.55389,1.55351,1.55357,42000001.0
2008-06-03 18:23:00,1.55361,1.55374,1.55359,1.55373,24600000.0
2008-06-03 18:24:00,1.55381,1.55387,1.55352,1.55365,37900000.0
2008-06-03 18:25:00,1.5536,1.55364,1.55337,1.55349,48500000.0
2008-06-03 18:26:00,1.55345,1.5536,1.55304,1.55311,38400000.0
2008-06-03 18:27:00,1.55307,1.55332,1.55291,1.55316,44800000.0
2008-06-03 18:28:00,1.55297,1.55304,1.55281,1.55286,41100000.0
2008-06-03 18:29:00,1.55338,1.55338,1.55311,1.5533,32200000.0
2008-06-03 18:30:00,1.55344,1.55356,1.55333,1.55355,26400000.0
2008-06-03 18:31:00,1.55356,1.55367,1.55343,1.55355,25600000.0
2008-06-03 18:32:00,1.55403,1.55434,1.55403,1.55434,31800000.0
2008-06-03 18:33:00,1.55439,1.55445,1.55403,1.55403,58600000.0
2008-06-03 18:34:00,1.55406,1.55426,1.55402,1.55408,30600000.0
2008-06-03 18:35:00,1.55409,1.55452,1.55407,1.55452,34800000.0
2008-06-03 18:36:00,1.55436,1.55464,1.55423,1.55423,63600000.0
2008-06-03 18:37:00,1.55439,1.55441,1.55417,1.55417,39000000.0
2008-06-03 18:38:00,1.55393,1.55444,1.5539,1.55438,55400002.0
2008-06-03 18:39:00,1.55399,1.55399,1.55375,1.55388,19400000.0
2008-06-03 18:40:00,1.55354,1.55389,1.55354,1.55366,29600000.0
2008-06-03 18:41:00,1.55398,1.55398,1.5537,1.5538,24800000.0
2008-06-03 18:42:00,1.5537,1.55372,1.55352,1.5537,39400000.0
2008-06-03 18:43:00,1.55358,1.55377,1.55348,1.55358,42300000.0
2008-06-03 18:44:00,1.55336,1.55336,1.55286,1.55286,30600000.0
2008-06-03 18:45:00,1.5531,1.55324,1.553,1.553,31300000.0
2008-06-03 18:46:00,1.55296,1.55296,1.55277,1.55277,28600000.0
2008-06-03 18:47:00,1.55292,1.55309,1.55289,1.55305,32800000.0
2008-06-03 18:48:00,1.55308,1.55356,1.55308,1.5534,36800000.0
2008-06-03 18:49:00,1.5536,1.5536,1.55339,1.55358,36500000.0
2008-06-03 18:50:00,1.55371,1.55391,1.55357,1.55381,39800000.0
2008-06-03 18:51:00,1.55382,1.55396,1.5537,1.5538,69200001.0
2008-06-03 18:52:00,1.55367,1.55396,1.55367,1.55391,31400000.0
2008-06-03 18:53:00,1.55416,1.55421,1.5539,1.5539,30800000.0
2008-06-03 18:54:00,1.55389,1.55405,1.5536,1.55405,29400000.0
2008-06-03 18:55:00,1.55375,1.55381,1.55347,1.55366,30500000.0
2008-06-03 18:56:00,1.55336,1.55405,1.55336,1.55376,37400000.0
2008-06-03 18:57:00,1.55436,1.55442,1.55435,1.55435,39600001.0
2008-06-03 18:58:00,1.55421,1.55421,1.55335,1.55335,31400000.0
2008-06-03 18:59:00,1.55356,1.55375,1.55344,1.55371,17500000.0
2008-06-03 19:00:00,1.55416,1.55427,1.55359,1.55371,37800000.0
2008-06-03 19:01:00,1.55397,1.55397,1.55348,1.55388,37800000.0
2008-06-03 19:02:00,1.5538,1.5538,1.55362,1.55371,30600000.0
2008-06-03 19:03:00,1.55356,1.55378,1.55338,1.5536,39200000.0
2008-06-03 19:04:00,1.55362,1.55384,1.55348,1.55376,38800000.0
2008-06-03 19:05:00,1.55382,1.55441,1.55381,1.5543,30400000.0
2008-06-03 19:06:00,1.5545,1.5546,1.55431,1.5546,28200000.0
2008-06-03 19:07:00,1.55459,1.55471,1.55421,1.55471,43800000.0
2008-06-03 19:08:00,1.55437,1.55458,1.5543,1.5543,48000000.0
2008-06-03 19:09:00,1.55438,1.5545,1.55438,1.55444,35900000.0
2008-06-03 19:10:00,1.55462,1.55462,1.55399,1.55399,43600000.0
2008-06-03 19:11:00,1.55431,1.5547,1.55431,1.55466,22900000.0
2008-06-03 19:12:00,1.55438,1.55457,1.55429,1.55457,43500000.0
2008-06-03 19:13:00,1.5545,1.55471,1.55442,1.55471,57700000.0
2008-06-03 19:14:00,1.55438,1.55469,1.55438,1.55444,45100000.0
2008-06-03 19:15:00,1.55431,1.55431,1.55371,1.55405,34200000.0
2008-06-03 19:16:00,1.55379,1.55436,1.55379,1.55418,33800000.0
2008-06-03 19:17:00,1.55433,1.5547,1.55433,1.55467,52600001.0
2008-06-03 19:18:00,1.55474,1.55474,1.55442,1.55465,22600000.0
2008-06-03 19:19:00,1.55472,1.55472,1.55398,1.55438,22400000.0
2008-06-03 19:20:00,1.55435,1.55438,1.55346,1.55385,24200000.0
2008-06-03 19:21:00,1.55379,1.55416,1.55379,1.55392,47200000.0
2008-06-03 19:22:00,1.55403,1.55415,1.55389,1.55407,35600000.0
2008-06-03 19:23:00,1.55404,1.55438,1.55396,1.55437,46700000.0
2008-06-03 19:24:00,1.55393,1.5542,1.55389,1.55399,55300000.0
2008-06-03 19:25:00,1.55399,1.55407,1.55374,1.55407,27600000.0
2008-06-03 19:26:00,1.55406,1.5548,1.55406,1.55459,39500000.0
2008-06-03 19:27:00,1.55454,1.55462,1.55427,1.55458,30600000.0
2008-06-03 19:28:00,1.55472,1.55475,1.55437,1.55459,34400000.0
2008-06-03 19:29:00,1.55455,1.55471,1.55423,1.5547,25400000.0
2008-06-03 19:30:00,1.55487,1.55543,1.55487,1.55537,50100001.0
2008-06-03 19:31:00,1.55551,1.55551,1.55527,1.55545,48800000.0
2008-06-03 19:32:00,1.55528,1.55554,1.55528,1.5553,33800000.0
2008-06-03 19:33:00,1.55528,1.5555,1.55515,1.5555,47800001.0
2008-06-03 19:34:00,1.55521,1.5554,1.55521,1.55533,31600000.0
2008-06-03 19:35:00,1.55572,1.55597,1.55552,1.55583,43500000.0
2008-06-03 19:36:00,1.55543,1.55545,1.55509,1.55524,33000000.0
2008-06-03 19:37:00,1.55528,1.55532,1.55489,1.55489,27300000.0
2008-06-03 19:38:00,1.55507,1.55575,1.55507,1.55562,23400000.0
2008-06-03 19:39:00,1.55582,1.55582,1.55525,1.55552,42600000.0
2008-06-03 19:40:00,1.55518,1.55539,1.55499,1.55509,38600000.0
2008-06-03 19:41:00,1.55514,1.55514,1.55461,1.55463,90299998.0
2008-06-03 19:42:00,1.55457,1.55493,1.55451,1.55493,48400000.0
2008-06-03 19:43:00,1.55502,1.55502,1.55453,1.55463,31000000.0
2008-06-03 19:44:00,1.55464,1.55469,1.55447,1.55469,38700000.0
2008-06-03 19:45:00,1.55481,1.55511,1.55472,1.55511,62000001.0
2008-06-03 19:46:00,1.55512,1.55567,1.55512,1.55526,42200000.0
2008-06-03 19:47:00,1.55585,1.5562,1.55568,1.5562,32400000.0
2008-06-03 19:48:00,1.55629,1.55631,1.55613,1.55623,39800000.0
2008-06-03 19:49:00,1.55622,1.55634,1.55601,1.5561,30800000.0
2008-06-03 19:50:00,1.55623,1.55623,1.55592,1.55613,52900000.0
2008-06-03 19:51:00,1.5561,1.55662,1.5561,1.55662,40300000.0
2008-06-03 19:52:00,1.55686,1.5575,1.55664,1.55736,42600000.0
2008-06-03 19:53:00,1.55773,1.55792,1.55731,1.55754,45600000.0
2008-06-03 19:54:00,1.55765,1.55777,1.55765,1.55777,15800000.0
2008-06-03 19:55:00,1.55786,1.55814,1.55786,1.55808,30800000.0
2008-06-03 19:56:00,1.55806,1.55823,1.55787,1.5581,29600000.0
2008-06-03 19:57:00,1.55808,1.55808,1.55752,1.55768,25200000.0
2008-06-03 19:58:00,1.55766,1.55798,1.55766,1.55775,45700000.0
2008-06-03 19:59:00,1.55773,1.5578,1.55748,1.55762,33600000.0
2008-06-03 20:00:00,1.55766,1.55789,1.55753,1.55755,35200000.0
2008-06-03 20:01:00,1.55784,1.55821,1.55768,1.55798,54400000.0
2008-06-03 20:02:00,1.55816,1.55816,1.55771,1.5581,30100000.0
2008-06-03 20:03:00,1.55808,1.55808,1.5577,1.55806,21000000.0
2008-06-03 20:04:00,1.55792,1.55792,1.55732,1.5576,48100000.0
2008-06-03 20:05:00,1.5575,1.55808,1.5575,1.55797,37000001.0
2008-06-03 20:06:00,1.55824,1.5586,1.55824,1.55828,23000000.0
2008-06-03 20:07:00,1.55807,1.5585,1.55807,1.55843,25600000.0
2008-06-03 20:08:00,1.55831,1.55833,1.55797,1.55821,29100000.0
2008-06-03 20:09:00,1.55812,1.55815,1.55794,1.55796,36500000.0
2008-06-03 20:10:00,1.55773,1.55818,1.5576,1.55789,42800000.0
2008-06-03 20:11:00,1.55761,1.55822,1.5575,1.55778,40200000.0
2008-06-03 20:12:00,1.55779,1.55779,1.55718,1.55736,92500000.0
2008-06-03 20:13:00,1.55728,1.55735,1.55697,1.55727,41800001.0
2008-06-03 20:14:00,1.55717,1.55746,1.55668,1.55746,49200000.0
2008-06-03 20:15:00,1.55782,1.55784,1.55739,1.55784,43600000.0
2008-06-03 20:16:00,1.55815,1.55815,1.5579,1.55798,41200000.0
2008-06-03 20:17:00,1.558,1.55814,1.55767,1.5578,42000000.0
2008-06-03 20:18:00,1.55808,1.55834,1.55808,1.55824,37600000.0
2008-06-03 20:19:00,1.55858,1.55858,1.5583,1.55841,42000000.0
2008-06-03 20:20:00,1.55867,1.55918,1.55867,1.55892,41200001.0
2008-06-03 20:21:00,1.55917,1.55922,1.55905,1.55915,30200000.0
2008-06-03 20:22:00,1.55925,1.55954,1.55868,1.55868,30200000.0
2008-06-03 20:23:00,1.55837,1.55868,1.55828,1.55853,53000000.0
2008-06-03 20:24:00,1.55896,1.55932,1.55889,1.55929,22000000.0
2008-06-03 20:25:00,1.5601,1.56026,1.55977,1.56017,53400000.0
2008-06-03 20:26:00,1.56041,1.56097,1.56041,1.56079,33300000.0
2008-06-03 20:27:00,1.56104,1.56113,1.56034,1.56059,65400000.0
2008-06-03 20:28:00,1.56072,1.56085,1.56043,1.56043,44100000.0
2008-06-03 20:29:00,1.56065,1.56065,1.56016,1.56049,39000000.0
2008-06-03 20:30:00,1.56024,1.56024,1.55981,1.55998,37800000.0
2008-06-03 20:31:00,1.55992,1.55997,1.55911,1.55954,37600000.0
2008-06-03 20:32:00,1.55957,1.55975,1.55925,1.55975,33600000.0
2008-06-03 20:33:00,1.55988,1.55988,1.55964,1.55964,36400000.0
2008-06-03 20:34:00,1.55978,1.56014,1.55964,1.56014,38500000.0
2008-06-03 20:35:00,1.56017,1.56024,1.56,1.56,38500000.0
2008-06-03 20:36:00,1.56004,1.56004,1.5597,1.55974,46600000.0
2008-06-03 20:37:00,1.55969,1.55969,1.55919,1.55938,45800001.0
2008-06-03 20:38:00,1.55943,1.55958,1.55923,1.55949,32600000.0
2008-06-03 20:39:00,1.5594,1.55945,1.55907,1.55922,51500000.0
2008-06-03 20:40:00,1.55954,1.55991,1.55948,1.55971,78899999.0
2008-06-03 20:41:00,1.55992,1.56014,1.55963,1.56014,53700000.0
2008-06-03 20:42:00,1.56005,1.56005,1.55966,1.55998,60500000.0
2008-06-03 20:43:00,1.55982,1.55989,1.55937,1.55937,33600000.0
2008-06-03 20:44:00,1.55961,1.55961,1.55916,1.55957,36200000.0
2008-06-03 20:45:00,1.55949,1.55971,1.55946,1.55971,36200000.0
2008-06-03 20:46:00,1.55981,1.55989,1.55972,1.55974,60100000.0
2008-06-03 20:47:00,1.55954,1.55969,1.55926,1.55964,47200000.0
2008-06-03 20:48:00,1.55945,1.5597,1.55945,1.55965,61100000.0
2008-06-03 20:49:00,1.55989,1.56004,1.55984,1.55984,53400001.0
2008-06-03 20:50:00,1.55967,1.55976,1.55959,1.55976,34000000.0
2008-06-03 20:51:00,1.55959,1.5598,1.55959,1.55967,19800000.0
2008-06-03 20:52:00,1.5597,1.55982,1.55968,1.55978,37200000.0
2008-06-03 20:53:00,1.55994,1.56003,1.55978,1.55981,52400000.0
2008-06-03 20:54:00,1.55959,1.56027,1.55959,1.56025,51200000.0
2008-06-03 20:55:00,1.56023,1.56049,1.5601,1.56049,20600000.0
2008-06-03 20:56:00,1.56035,1.56047,1.56025,1.56047,24800000.0
2008-06-03 20:57:00,1.56029,1.5604,1.56018,1.56022,37000000.0
2008-06-03 20:58:00,1.56037,1.56054,1.56028,1.56046,40100000.0
2008-06-03 20:59:00,1.56039,1.56051,1.56018,1.56051,42400000.0
2008-06-03 21:00:00,1.56021,1.56051,1.56021,1.56022,26700000.0
2008-06-03 21:01:00,1.56042,1.56049,1.55989,1.55989,40000001.0
2008-06-03 21:02:00,1.56018,1.56035,1.55975,1.56003,57300000.0
2008-06-03 21:03:00,1.55959,1.55964,1.5594,1.55958,44300001.0
2008-06-03 21:04:00,1.55953,1.55956,1.55929,1.55951,34000000.0
2008-06-03 21:05:00,1.55942,1.55975,1.55942,1.55949,48600000.0
2008-06-03 21:06:00,1.55933,1.55933,1.55908,1.55926,56200001.0
2008-06-03 21:07:00,1.55932,1.55932,1.55872,1.55882,59600000.0
2008-06-03 21:08:00,1.5587,1.55926,1.5587,1.55926,35800000.0
2008-06-03 21:09:00,1.55913,1.5594,1.55913,1.5592,44500000.0
2008-06-03 21:10:00,1.55918,1.55918,1.55884,1.55887,49800000.0
2008-06-03 21:11:00,1.559,1.5592,1.5587,1.5587,41000000.0
2008-06-03 21:12:00,1.55895,1.55933,1.55895,1.5592,35600000.0
2008-06-03 21:13:00,1.55906,1.55919,1.559,1.55907,54700000.0
2008-06-03 21:14:00,1.55907,1.55936,1.55906,1.55911,69200000.0
2008-06-03 21:15:00,1.55926,1.55963,1.55926,1.55955,45300000.0
2008-06-03 21:16:00,1.55959,1.55975,1.55941,1.55968,43800000.0
2008-06-03 21:17:00,1.55956,1.55968,1.55928,1.55931,47000000.0
2008-06-03 21:18:00,1.55997,1.55997,1.55941,1.55959,28300000.0
2008-06-03 21:19:00,1.55969,1.55986,1.55962,1.55962,47200001.0
2008-06-03 21:20:00,1.55955,1.55969,1.55945,1.55948,48600000.0
2008-06-03 21:21:00,1.55943,1.5596,1.55939,1.5594,23400000.0
2008-06-03 21:22:00,1.55894,1.55939,1.55894,1.55931,35400000.0
2008-06-03 21:23:00,1.55928,1.55938,1.55883,1.55923,42200000.0
2008-06-03 21:24:00,1.55915,1.55934,1.55899,1.55905,44300000.0
2008-06-03 21:25:00,1.55911,1.55953,1.55898,1.55917,50800000.0
2008-06-03 21:26:00,1.55913,1.55921,1.55894,1.55894,26000000.0
2008-06-03 21:27:00,1.55908,1.55937,1.55903,1.55917,30000000.0
2008-06-03 21:28:00,1.55912,1.55922,1.55912,1.5592,22000000.0
2008-06-03 21:29:00,1.55921,1.55936,1.55902,1.55936,45000000.0
2008-06-03 21:30:00,1.55933,1.55955,1.55933,1.55951,35600000.0
2008-06-03 21:31:00,1.55932,1.55935,1.55919,1.55923,27100000.0
2008-06-03 21:32:00,1.55927,1.55952,1.55915,1.55915,35600000.0
2008-06-03 21:33:00,1.55905,1.55905,1.5585,1.55864,29000000.0
2008-06-03 21:34:00,1.55853,1.55862,1.55837,1.55841,32600000.0
2008-06-03 21:35:00,1.55844,1.55856,1.55823,1.55856,25800000.0
2008-06-03 21:36:00,1.55867,1.55878,1.55826,1.55877,63999999.0
2008-06-03 21:37:00,1.55876,1.55879,1.55866,1.55877,40300000.0
2008-06-03 21:38:00,1.5587,1.5587,1.55825,1.55825,34900000.0
2008-06-03 21:39:00,1.55816,1.55835,1.55816,1.55835,37400000.0
2008-06-03 21:40:00,1.55822,1.55878,1.55822,1.55878,41300000.0
2008-06-03 21:41:00,1.55885,1.55888,1.55862,1.55865,38800000.0
2008-06-03 21:42:00,1.55885,1.55887,1.55857,1.55857,35200000.0
2008-06-03 21:43:00,1.55885,1.55893,1.5587,1.55893,33200000.0
2008-06-03 21:44:00,1.55892,1.55908,1.55886,1.55892,31600000.0
2008-06-03 21:45:00,1.5586,1.559,1.55832,1.559,39600000.0
2008-06-03 21:46:00,1.55907,1.55927,1.55885,1.55918,37000000.0
2008-06-03 21:47:00,1.55906,1.55926,1.55901,1.55905,23400000.0
2008-06-03 21:48:00,1.55894,1.55927,1.55891,1.55899,46500000.0
2008-06-03 21:49:00,1.55907,1.5592,1.55893,1.55894,22500000.0
2008-06-03 21:50:00,1.55885,1.55913,1.55885,1.55913,30800000.0
2008-06-03 21:51:00,1.55917,1.55917,1.55884,1.55904,43900000.0
2008-06-03 21:52:00,1.55886,1.55902,1.55874,1.55888,33800000.0
2008-06-03 21:53:00,1.55875,1.55876,1.55857,1.55857,28000000.0
2008-06-03 21:54:00,1.55861,1.55893,1.55854,1.55867,54000000.0
2008-06-03 21:55:00,1.55859,1.55869,1.55843,1.5585,68500000.0
2008-06-03 21:56:00,1.5586,1.55876,1.55854,1.5587,39800000.0
2008-06-03 21:57:00,1.55881,1.55881,1.55842,1.55872,43600000.0
2008-06-03 21:58:00,1.55882,1.55887,1.55868,1.55868,33400000.0
2008-06-03 21:59:00,1.55868,1.55907,1.55868,1.55886,62900000.0
2008-06-03 22:00:00,1.55885,1.55925,1.55885,1.55925,51600000.0
2008-06-03 22:01:00,1.55883,1.55892,1.55868,1.55872,43200000.0
2008-06-03 22:02:00,1.5586,1.55874,1.55853,1.55853,35900000.0
2008-06-03 22:03:00,1.55849,1.55867,1.55849,1.55855,30800000.0
2008-06-03 22:04:00,1.55837,1.55837,1.55781,1.558,25600000.0
2008-06-03 22:05:00,1.55803,1.55807,1.55786,1.55807,18800000.0
2008-06-03 22:06:00,1.5583,1.55834,1.55803,1.55803,37200000.0
2008-06-03 22:07:00,1.55809,1.55838,1.55809,1.55819,28000000.0
2008-06-03 22:08:00,1.55787,1.55837,1.55787,1.55837,38300000.0
2008-06-03 22:09:00,1.55822,1.55822,1.55787,1.55795,79500000.0
2008-06-03 22:10:00,1.55805,1.55833,1.55805,1.55823,41600000.0
2008-06-03 22:11:00,1.55805,1.55816,1.55789,1.55789,36500000.0
2008-06-03 22:12:00,1.55805,1.55824,1.55798,1.55813,48400000.0
2008-06-03 22:13:00,1.55813,1.55832,1.55813,1.55829,25000000.0
2008-06-03 22:14:00,1.55806,1.55823,1.55787,1.55787,32400000.0
2008-06-03 22:15:00,1.558,1.55803,1.55776,1.5579,56100000.0
2008-06-03 22:16:00,1.55805,1.55818,1.55793,1.55793,26800000.0
2008-06-03 22:17:00,1.55807,1.55813,1.55786,1.55787,33700000.0
2008-06-03 22:18:00,1.55804,1.55814,1.55769,1.55799,48300000.0
2008-06-03 22:19:00,1.55803,1.55821,1.55803,1.5581,35000000.0
2008-06-03 22:20:00,1.55811,1.55818,1.55764,1.55774,34200000.0
2008-06-03 22:21:00,1.55769,1.558,1.55762,1.55792,23800000.0
2008-06-03 22:22:00,1.55802,1.55815,1.55786,1.55805,41600000.0
2008-06-03 22:23:00,1.55803,1.55824,1.558,1.558,34200000.0
2008-06-03 22:24:00,1.55814,1.55835,1.55799,1.55835,54500000.0
2008-06-03 22:25:00,1.55843,1.55859,1.55832,1.55859,34700000.0
2008-06-03 22:26:00,1.55832,1.55857,1.55831,1.55857,30400000.0
2008-06-03 22:27:00,1.55807,1.55857,1.55807,1.55848,33000000.0
2008-06-03 22:28:00,1.55845,1.55871,1.55841,1.5585,29100000.0
2008-06-03 22:29:00,1.55836,1.55847,1.55822,1.55839,26600000.0
2008-06-03 22:30:00,1.55844,1.55844,1.55817,1.55833,45000000.0
2008-06-03 22:31:00,1.55773,1.55841,1.55773,1.55838,38300000.0
2008-06-03 22:32:00,1.55825,1.55844,1.55825,1.55844,14800000.0
2008-06-03 22:33:00,1.55836,1.55854,1.55812,1.55814,36600000.0
2008-06-03 22:34:00,1.558,1.55822,1.55775,1.55775,40000000.0
2008-06-03 22:35:00,1.55776,1.55783,1.55756,1.55756,44200000.0
2008-06-03 22:36:00,1.55761,1.55793,1.55706,1.55706,42100000.0
2008-06-03 22:37:00,1.55751,1.55758,1.5574,1.55743,66400001.0
2008-06-03 22:38:00,1.55732,1.5575,1.55732,1.5575,30800000.0
2008-06-03 22:39:00,1.55748,1.55767,1.55742,1.55763,26000000.0
2008-06-03 22:40:00,1.55764,1.55767,1.55725,1.55725,39800000.0
2008-06-03 22:41:00,1.55753,1.55792,1.55753,1.55792,35000000.0
2008-06-03 22:42:00,1.55813,1.55831,1.55809,1.5581,26000000.0
2008-06-03 22:43:00,1.55814,1.55814,1.55756,1.55767,23000000.0
2008-06-03 22:44:00,1.55735,1.55765,1.55735,1.5576,42200000.0
2008-06-03 22:45:00,1.55754,1.55765,1.55741,1.55765,28600000.0
2008-06-03 22:46:00,1.55757,1.55775,1.55753,1.55753,33000000.0
2008-06-03 22:47:00,1.55749,1.55769,1.55748,1.55754,28000000.0
2008-06-03 22:48:00,1.55719,1.55773,1.55719,1.55765,31600000.0
2008-06-03 22:49:00,1.55769,1.55796,1.55752,1.55783,43400000.0
2008-06-03 22:50:00,1.55786,1.55823,1.55783,1.55783,36200000.0
2008-06-03 22:51:00,1.55768,1.55803,1.55759,1.55799,42900001.0
2008-06-03 22:52:00,1.55795,1.55795,1.5575,1.55767,38400000.0
2008-06-03 22:53:00,1.55759,1.55766,1.55735,1.55752,40400000.0
2008-06-03 22:54:00,1.55758,1.55773,1.55742,1.55742,45900000.0
2008-06-03 22:55:00,1.55774,1.55801,1.55753,1.5578,29200000.0
2008-06-03 22:56:00,1.55809,1.55809,1.55733,1.55733,35400000.0
2008-06-03 22:57:00,1.5573,1.55777,1.55724,1.55746,28200000.0
2008-06-03 22:58:00,1.55774,1.55784,1.55774,1.5578,16800000.0
2008-06-03 22:59:00,1.55778,1.55796,1.55759,1.55796,40800000.0
2008-06-03 23:00:00,1.55761,1.55761,1.5573,1.5573,14400000.0
2008-06-03 23:01:00,1.55748,1.55748,1.55705,1.55724,50600001.0
2008-06-03 23:02:00,1.55727,1.55766,1.55727,1.55761,28500000.0
2008-06-03 23:03:00,1.55771,1.55771,1.55706,1.55706,33400000.0
2008-06-03 23:04:00,1.55737,1.55751,1.55737,1.55749,24600000.0
2008-06-03 23:05:00,1.55747,1.55793,1.55747,1.55793,68000001.0
2008-06-03 23:06:00,1.55777,1.55809,1.55762,1.55809,36200000.0
2008-06-03 23:07:00,1.55827,1.5584,1.5581,1.55836,29000000.0
2008-06-03 23:08:00,1.55845,1.55845,1.55802,1.55809,19200000.0
2008-06-03 23:09:00,1.55835,1.55868,1.55819,1.55823,36100000.0
2008-06-03 23:10:00,1.55839,1.55867,1.55837,1.55855,29400000.0
2008-06-03 23:11:00,1.55868,1.55868,1.55847,1.55856,51300000.0
2008-06-03 23:12:00,1.55835,1.55845,1.55813,1.55813,33800000.0
2008-06-03 23:13:00,1.55749,1.55825,1.55749,1.55795,37400000.0
2008-06-03 23:14:00,1.55794,1.55796,1.55779,1.55789,21000000.0
2008-06-03 23:15:00,1.55789,1.55799,1.55731,1.55786,42400000.0
2008-06-03 23:16:00,1.55793,1.55793,1.55771,1.55779,35400000.0
2008-06-03 23:17:00,1.55775,1.55788,1.55734,1.55753,42400000.0
2008-06-03 23:18:00,1.55796,1.55819,1.5578,1.55806,43200000.0
2008-06-03 23:19:00,1.55787,1.55807,1.55787,1.55805,18200000.0
2008-06-03 23:20:00,1.55817,1.55817,1.55757,1.55779,45500000.0
2008-06-03 23:21:00,1.55803,1.55803,1.55767,1.55772,32600000.0
2008-06-03 23:22:00,1.55778,1.55797,1.55749,1.55774,29600000.0
2008-06-03 23:23:00,1.55774,1.55798,1.55771,1.55793,30400000.0
2008-06-03 23:24:00,1.5577,1.55787,1.55763,1.55777,28200000.0
2008-06-03 23:25:00,1.55833,1.55844,1.55826,1.55834,37600000.0
2008-06-03 23:26:00,1.55828,1.55842,1.55807,1.55842,27900000.0
2008-06-03 23:27:00,1.55839,1.55845,1.5582,1.5582,41900000.0
2008-06-03 23:28:00,1.55814,1.55845,1.55797,1.55797,72900000.0
2008-06-03 23:29:00,1.55828,1.55867,1.55793,1.55844,61700000.0
2008-06-03 23:30:00,1.55873,1.55874,1.55825,1.55837,37600000.0
2008-06-03 23:31:00,1.55843,1.55858,1.55813,1.55858,31000000.0
2008-06-03 23:32:00,1.55838,1.55866,1.5583,1.55839,44000001.0
2008-06-03 23:33:00,1.55845,1.55845,1.55819,1.55822,55800000.0
2008-06-03 23:34:00,1.55809,1.55839,1.55809,1.55827,57400000.0
2008-06-03 23:35:00,1.55818,1.55819,1.55806,1.55806,30100000.0
2008-06-03 23:36:00,1.55818,1.55821,1.55808,1.55808,50300001.0
2008-06-03 23:37:00,1.55788,1.55794,1.55783,1.55783,30400000.0
2008-06-03 23:38:00,1.55785,1.55794,1.55773,1.55786,42000000.0
2008-06-03 23:39:00,1.55776,1.55786,1.55771,1.55781,46200000.0
2008-06-03 23:40:00,1.55804,1.55804,1.55786,1.55786,16200000.0
2008-06-03 23:41:00,1.55772,1.55772,1.55719,1.55719,98100000.0
2008-06-03 23:42:00,1.55775,1.55776,1.55755,1.55765,18200000.0
2008-06-03 23:43:00,1.55768,1.55774,1.55723,1.55766,36000000.0
2008-06-03 23:44:00,1.55769,1.55781,1.55763,1.5578,39400000.0
2008-06-03 23:45:00,1.55787,1.55815,1.55764,1.55784,35000000.0
2008-06-03 23:46:00,1.55799,1.55799,1.55741,1.55794,46000000.0
2008-06-03 23:47:00,1.55749,1.55749,1.55705,1.55715,39600001.0
2008-06-03 23:48:00,1.55706,1.55728,1.557,1.55726,29200000.0
2008-06-03 23:49:00,1.55741,1.55752,1.55711,1.55747,22400000.0
2008-06-03 23:50:00,1.55754,1.55763,1.55729,1.55749,25600000.0
2008-06-03 23:51:00,1.55767,1.55775,1.55751,1.55766,47600000.0
2008-06-03 23:52:00,1.55739,1.55759,1.55718,1.55756,40700001.0
2008-06-03 23:53:00,1.5577,1.5577,1.55722,1.5576,64199999.0
2008-06-03 23:54:00,1.55784,1.55787,1.55719,1.55719,39400001.0
2008-06-03 23:55:00,1.55785,1.55809,1.55785,1.55809,32600000.0
2008-06-03 23:56:00,1.55798,1.55798,1.55751,1.55771,25500000.0
2008-06-03 23:57:00,1.55774,1.55782,1.55763,1.55782,28200000.0
2008-06-03 23:58:00,1.55762,1.55778,1.55735,1.55778,31400000.0
2008-06-03 23:59:00,1.55756,1.55756,1.55726,1.55735,35900000.0
2008-06-04 00:00:00,1.55739,1.55789,1.55739,1.55778,31400000.0
2008-06-04 00:01:00,1.55762,1.55795,1.55762,1.55795,49600000.0
2008-06-04 00:02:00,1.55794,1.55794,1.55721,1.55771,43600000.0
2008-06-04 00:03:00,1.55769,1.55769,1.55719,1.55758,36600000.0
2008-06-04 00:04:00,1.55763,1.55776,1.55763,1.55776,35000000.0
2008-06-04 00:05:00,1.55778,1.55778,1.55735,1.55749,51500000.0
2008-06-04 00:06:00,1.55751,1.5578,1.55751,1.55771,49700001.0
2008-06-04 00:07:00,1.5577,1.5578,1.55755,1.55765,29100000.0
2008-06-04 00:08:00,1.55788,1.55791,1.55762,1.55778,43000000.0
2008-06-04 00:09:00,1.55779,1.55791,1.55748,1.55761,32200000.0
2008-06-04 00:10:00,1.55788,1.55788,1.55759,1.55761,23400000.0
2008-06-04 00:11:00,1.55764,1.55769,1.55744,1.55744,25400000.0
2008-06-04 00:12:00,1.55776,1.55776,1.55737,1.55738,21400000.0
2008-06-04 00:13:00,1.55758,1.55768,1.55725,1.55768,47400000.0
2008-06-04 00:14:00,1.55767,1.55781,1.55754,1.55779,35100000.0
2008-06-04 00:15:00,1.55758,1.55778,1.55758,1.55762,34400000.0
2008-06-04 00:16:00,1.55784,1.55784,1.55761,1.55777,23200000.0
2008-06-04 00:17:00,1.5576,1.5576,1.55736,1.55752,31400000.0
2008-06-04 00:18:00,1.55774,1.55792,1.5575,1.5575,42600000.0
2008-06-04 00:19:00,1.55757,1.55761,1.55746,1.55758,46600001.0
2008-06-04 00:20:00,1.55754,1.55763,1.55723,1.55763,35200000.0
2008-06-04 00:21:00,1.55761,1.55769,1.55749,1.55759,56600000.0
2008-06-04 00:22:00,1.55758,1.55758,1.55687,1.55687,23200000.0
2008-06-04 00:23:00,1.55694,1.55694,1.55629,1.55665,57400001.0
2008-06-04 00:24:00,1.55689,1.55689,1.55655,1.55677,32000000.0
2008-06-04 00:25:00,1.55692,1.55698,1.55668,1.55695,47600000.0
2008-06-04 00:26:00,1.55699,1.55701,1.55681,1.557,49000001.0
2008-06-04 00:27:00,1.55702,1.55704,1.55687,1.55704,39200000.0
2008-06-04 00:28:00,1.55726,1.55737,1.5571,1.55725,74600001.0
2008-06-04 00:29:00,1.55712,1.55726,1.55699,1.55706,54400000.0
2008-06-04 00:30:00,1.5568,1.55719,1.5568,1.55707,41100000.0
2008-06-04 00:31:00,1.55701,1.55712,1.55697,1.55697,23400000.0
2008-06-04 00:32:00,1.55696,1.55716,1.55696,1.55696,25800000.0
2008-06-04 00:33:00,1.55712,1.55712,1.55688,1.55705,40000001.0
2008-06-04 00:34:00,1.55724,1.55727,1.55701,1.55711,31900000.0
2008-06-04 00:35:00,1.55726,1.55726,1.55709,1.55722,42400000.0
2008-06-04 00:36:00,1.55725,1.55727,1.5571,1.5571,39800001.0
2008-06-04 00:37:00,1.55726,1.55726,1.55699,1.55705,23000000.0
2008-06-04 00:38:00,1.55707,1.55722,1.55698,1.55702,42300000.0
2008-06-04 00:39:00,1.55697,1.55748,1.55697,1.55726,39800000.0
2008-06-04 00:40:00,1.55717,1.55728,1.55709,1.55711,20800000.0
2008-06-04 00:41:00,1.55735,1.5574,1.55703,1.55703,47200000.0
2008-06-04 00:42:00,1.55718,1.55737,1.55717,1.55737,19400000.0
2008-06-04 00:43:00,1.55718,1.55757,1.55691,1.55757,19000000.0
2008-06-04 00:44:00,1.55766,1.55766,1.55751,1.55761,25400000.0
2008-06-04 00:45:00,1.55761,1.55772,1.55743,1.55746,43100000.0
2008-06-04 00:46:00,1.55752,1.55782,1.55749,1.55782,40200000.0
2008-06-04 00:47:00,1.55769,1.55776,1.55756,1.5576,39900000.0
2008-06-04 00:48:00,1.55737,1.55779,1.55737,1.55761,30000000.0
2008-06-04 00:49:00,1.55775,1.55777,1.5575,1.55777,51600000.0
2008-06-04 00:50:00,1.55761,1.5581,1.55761,1.5581,30200000.0
2008-06-04 00:51:00,1.55807,1.55818,1.55793,1.55818,46400000.0
2008-06-04 00:52:00,1.55808,1.55823,1.55803,1.55823,33200000.0
2008-06-04 00:53:00,1.55807,1.5581,1.55768,1.5577,51800000.0
2008-06-04 00:54:00,1.55717,1.55763,1.55717,1.55744,37200000.0
2008-06-04 00:55:00,1.55694,1.55737,1.55694,1.55717,20600000.0
2008-06-04 00:56:00,1.55713,1.55717,1.5569,1.55717,28000000.0
2008-06-04 00:57:00,1.55716,1.55724,1.55699,1.55699,21300000.0
2008-06-04 00:58:00,1.55715,1.55715,1.55683,1.55683,35400000.0
2008-06-04 00:59:00,1.55702,1.55704,1.55691,1.55704,46000000.0
2008-06-04 01:00:00,1.55707,1.55727,1.55706,1.55709,26800000.0
2008-06-04 01:01:00,1.55712,1.55733,1.55702,1.55733,47200000.0
2008-06-04 01:02:00,1.55744,1.55747,1.55702,1.55702,70100000.0
2008-06-04 01:03:00,1.55769,1.55769,1.55729,1.55749,30200000.0
2008-06-04 01:04:00,1.55734,1.55737,1.55726,1.55729,48900000.0
2008-06-04 01:05:00,1.55738,1.55747,1.55733,1.55743,23000000.0
2008-06-04 01:06:00,1.5576,1.55766,1.55744,1.55764,46400000.0
2008-06-04 01:07:00,1.55769,1.55775,1.55749,1.55759,35300000.0
2008-06-04 01:08:00,1.55772,1.55783,1.55737,1.55737,40300000.0
2008-06-04 01:09:00,1.55774,1.55779,1.55757,1.55779,37800000.0
2008-06-04 01:10:00,1.55796,1.55819,1.5578,1.55796,36600000.0
2008-06-04 01:11:00,1.55781,1.55806,1.55781,1.55806,24600000.0
2008-06-04 01:12:00,1.55797,1.55811,1.55769,1.55796,30200000.0
2008-06-04 01:13:00,1.55816,1.55829,1.55791,1.55829,40600000.0
2008-06-04 01:14:00,1.55796,1.55798,1.5577,1.55791,25200000.0
2008-06-04 01:15:00,1.55792,1.55801,1.55766,1.55797,28200000.0
2008-06-04 01:16:00,1.55797,1.5581,1.55781,1.55789,49800000.0
2008-06-04 01:17:00,1.55805,1.55811,1.55788,1.55811,45900000.0
2008-06-04 01:18:00,1.55807,1.5581,1.55775,1.5581,30800000.0
2008-06-04 01:19:00,1.55797,1.55809,1.55789,1.55793,35200000.0
2008-06-04 01:20:00,1.55804,1.55811,1.55753,1.55809,34800000.0
2008-06-04 01:21:00,1.55792,1.55821,1.55792,1.55816,46300000.0
2008-06-04 01:22:00,1.55821,1.55836,1.55808,1.55822,37600000.0
2008-06-04 01:23:00,1.55816,1.55831,1.55801,1.55801,28000000.0
2008-06-04 01:24:00,1.55839,1.55847,1.55829,1.55846,20600000.0
2008-06-04 01:25:00,1.5585,1.55872,1.55831,1.55851,43100000.0
2008-06-04 01:26:00,1.5582,1.55843,1.55818,1.55833,41300000.0
2008-06-04 01:27:00,1.55838,1.55838,1.55811,1.55829,51800000.0
2008-06-04 01:28:00,1.55825,1.5584,1.55794,1.55819,53700000.0
2008-06-04 01:29:00,1.55831,1.55832,1.55821,1.55821,36100000.0
2008-06-04 01:30:00,1.55825,1.55825,1.55767,1.5581,63000000.0
2008-06-04 01:31:00,1.55805,1.55823,1.55803,1.55812,27800000.0
2008-06-04 01:32:00,1.558,1.55812,1.55789,1.55794,23800000.0
2008-06-04 01:33:00,1.55794,1.55799,1.55777,1.5579,27800000.0
2008-06-04 01:34:00,1.55773,1.55784,1.55738,1.55777,39100000.0
2008-06-04 01:35:00,1.55775,1.55787,1.55749,1.55749,48300000.0
2008-06-04 01:36:00,1.55781,1.55783,1.55771,1.55771,31200000.0
2008-06-04 01:37:00,1.55777,1.55789,1.5575,1.55782,31000000.0
2008-06-04 01:38:00,1.55797,1.55797,1.55775,1.55775,20800000.0
2008-06-04 01:39:00,1.55796,1.55796,1.55776,1.5579,20000000.0
2008-06-04 01:40:00,1.55784,1.55794,1.5578,1.55794,30400000.0
2008-06-04 01:41:00,1.55778,1.55795,1.55759,1.55784,45800000.0
2008-06-04 01:42:00,1.55798,1.55813,1.55786,1.558,36000000.0
2008-06-04 01:43:00,1.5578,1.55796,1.55764,1.55789,42500000.0
2008-06-04 01:44:00,1.55786,1.55788,1.55749,1.5577,24800000.0
2008-06-04 01:45:00,1.55761,1.55761,1.55727,1.55749,45800000.0
2008-06-04 01:46:00,1.55758,1.55774,1.55733,1.55741,34500000.0
2008-06-04 01:47:00,1.5576,1.55774,1.55739,1.55761,25400000.0
2008-06-04 01:48:00,1.55778,1.55778,1.55737,1.55737,42600000.0
2008-06-04 01:49:00,1.55783,1.55799,1.55732,1.55775,20800000.0
2008-06-04 01:50:00,1.55769,1.55786,1.55733,1.55786,26600000.0
2008-06-04 01:51:00,1.55794,1.55798,1.55784,1.55784,35000000.0
2008-06-04 01:52:00,1.55806,1.55816,1.55791,1.55791,43600000.0
2008-06-04 01:53:00,1.55807,1.55809,1.55797,1.55799,51000000.0
2008-06-04 01:54:00,1.55798,1.55824,1.55798,1.55824,40000000.0
2008-06-04 01:55:00,1.55844,1.55912,1.55844,1.55852,89299998.0
2008-06-04 01:56:00,1.55855,1.55871,1.55843,1.55855,32400000.0
2008-06-04 01:57:00,1.5584,1.55849,1.55829,1.55838,41000000.0
2008-06-04 01:58:00,1.55831,1.55853,1.55809,1.55818,23400000.0
2008-06-04 01:59:00,1.55834,1.55842,1.55828,1.55835,37400000.0
2008-06-04 02:00:00,1.55798,1.55803,1.55793,1.55801,47600000.0
2008-06-04 02:01:00,1.55798,1.55835,1.55796,1.55824,59000000.0
2008-06-04 02:02:00,1.55825,1.55871,1.55825,1.55853,77600000.0
2008-06-04 02:03:00,1.55863,1.55876,1.55852,1.55856,102600000.0
2008-06-04 02:04:00,1.55848,1.55857,1.55843,1.55843,47000000.0
2008-06-04 02:05:00,1.55853,1.55858,1.55843,1.55858,66900000.0
2008-06-04 02:06:00,1.5586,1.55879,1.55839,1.55868,90900000.0
2008-06-04 02:07:00,1.55871,1.55882,1.55838,1.55873,181100000.0
2008-06-04 02:08:00,1.55864,1.55867,1.55855,1.55863,56800000.0
2008-06-04 02:09:00,1.55881,1.55892,1.55848,1.55892,148300000.0
2008-06-04 02:10:00,1.55824,1.55839,1.55768,1.55768,166200001.0
2008-06-04 02:11:00,1.55748,1.55768,1.55748,1.55768,37200000.0
2008-06-04 02:12:00,1.5576,1.5576,1.55751,1.55757,51400000.0
2008-06-04 02:13:00,1.55756,1.55775,1.55756,1.55775,42900000.0
2008-06-04 02:14:00,1.55769,1.55778,1.55747,1.5576,130200000.0
2008-06-04 02:15:00,1.55741,1.55807,1.55737,1.55807,177400000.0
2008-06-04 02:16:00,1.55797,1.55865,1.55796,1.55815,196100000.0
2008-06-04 02:17:00,1.55827,1.55862,1.55799,1.55821,240300001.0
2008-06-04 02:18:00,1.55834,1.55856,1.55788,1.55831,19800000.0
2008-06-04 02:19:00,1.55846,1.55863,1.55832,1.55836,42800000.0
2008-06-04 02:20:00,1.55838,1.55838,1.558,1.55804,38800000.0
2008-06-04 02:21:00,1.55809,1.5584,1.55798,1.5584,47000000.0
2008-06-04 02:22:00,1.5582,1.55826,1.55818,1.55826,23600000.0
2008-06-04 02:23:00,1.55857,1.55857,1.55835,1.55835,43300000.0
2008-06-04 02:24:00,1.55838,1.55862,1.55828,1.55862,39000000.0
2008-06-04 02:25:00,1.55857,1.55857,1.55824,1.55835,99300000.0
2008-06-04 02:26:00,1.55821,1.55859,1.55812,1.55857,82800001.0
2008-06-04 02:27:00,1.55854,1.55856,1.55839,1.55844,48000000.0
2008-06-04 02:28:00,1.55851,1.55856,1.55842,1.55847,63200001.0
2008-06-04 02:29:00,1.55869,1.55869,1.55841,1.55859,33600000.0
2008-06-04 02:30:00,1.55863,1.55863,1.55813,1.5582,38500000.0
2008-06-04 02:31:00,1.55813,1.55825,1.55804,1.55806,55200000.0
2008-06-04 02:32:00,1.55811,1.55816,1.55779,1.55799,125100000.0
2008-06-04 02:33:00,1.55772,1.55779,1.5576,1.55766,227200001.0
2008-06-04 02:34:00,1.55762,1.55814,1.55762,1.55794,80300000.0
2008-06-04 02:35:00,1.55812,1.55812,1.55752,1.55763,89200000.0
2008-06-04 02:36:00,1.55797,1.55809,1.55716,1.55784,158600000.0
2008-06-04 02:37:00,1.55772,1.55785,1.55766,1.55766,78800000.0
2008-06-04 02:38:00,1.55768,1.55771,1.55749,1.55762,49600000.0
2008-06-04 02:39:00,1.55774,1.55774,1.55761,1.55769,44500000.0
2008-06-04 02:40:00,1.55791,1.55805,1.55789,1.55803,65300000.0
2008-06-04 02:41:00,1.55787,1.55811,1.55786,1.55786,36800000.0
2008-06-04 02:42:00,1.55791,1.55791,1.55773,1.55773,47500000.0
2008-06-04 02:43:00,1.55771,1.5579,1.55771,1.55787,26000000.0
2008-06-04 02:44:00,1.55781,1.55811,1.55733,1.55767,105700000.0
2008-06-04 02:45:00,1.55759,1.55781,1.55759,1.55766,46400000.0
2008-06-04 02:46:00,1.5576,1.55767,1.55745,1.5575,198100000.0
2008-06-04 02:47:00,1.55768,1.55842,1.55768,1.55814,209400000.0
2008-06-04 02:48:00,1.55822,1.55852,1.55816,1.5583,89800000.0
2008-06-04 02:49:00,1.55846,1.55877,1.55827,1.55833,73900000.0
2008-06-04 02:50:00,1.55853,1.55874,1.55823,1.5587,112900000.0
2008-06-04 02:51:00,1.55836,1.55853,1.55823,1.55836,74300000.0
2008-06-04 02:52:00,1.55848,1.55865,1.55836,1.55836,64500000.0
2008-06-04 02:53:00,1.55851,1.55883,1.55846,1.55851,62300001.0
2008-06-04 02:54:00,1.55854,1.55905,1.55831,1.55892,38500000.0
2008-06-04 02:55:00,1.5587,1.55874,1.55843,1.55872,35400000.0
2008-06-04 02:56:00,1.55826,1.55831,1.55796,1.55802,57200000.0
2008-06-04 02:57:00,1.55805,1.55805,1.55797,1.55805,44500000.0
2008-06-04 02:58:00,1.55803,1.55809,1.55794,1.55794,51000000.0
2008-06-04 02:59:00,1.55797,1.55824,1.55797,1.55824,70800000.0
2008-06-04 03:00:00,1.55828,1.5583,1.55808,1.55812,112800000.0
2008-06-04 03:01:00,1.55832,1.55839,1.5583,1.55839,57900000.0
2008-06-04 03:02:00,1.55839,1.55839,1.55825,1.55831,43600000.0
2008-06-04 03:03:00,1.5583,1.55835,1.55827,1.55835,63100000.0
2008-06-04 03:04:00,1.5582,1.55862,1.55811,1.55849,39400000.0
2008-06-04 03:05:00,1.55823,1.55838,1.55812,1.55827,42000000.0
2008-06-04 03:06:00,1.55833,1.55839,1.55826,1.55839,57600000.0
2008-06-04 03:07:00,1.55822,1.55877,1.55822,1.5585,97800000.0
2008-06-04 03:08:00,1.55846,1.55846,1.55804,1.55811,69000000.0
2008-06-04 03:09:00,1.55842,1.55856,1.55801,1.55835,33500000.0
2008-06-04 03:10:00,1.55787,1.5583,1.55787,1.5583,37800000.0
2008-06-04 03:11:00,1.55798,1.55829,1.55798,1.55828,23000000.0
2008-06-04 03:12:00,1.55822,1.5586,1.55818,1.55835,34800000.0
2008-06-04 03:13:00,1.55806,1.55843,1.55789,1.5582,56600000.0
2008-06-04 03:14:00,1.55817,1.55838,1.5579,1.55818,42300000.0
2008-06-04 03:15:00,1.55783,1.55834,1.55783,1.55834,33700000.0
2008-06-04 03:16:00,1.55834,1.55841,1.55808,1.5583,43200001.0
2008-06-04 03:17:00,1.55812,1.55823,1.55764,1.55823,60400001.0
2008-06-04 03:18:00,1.55817,1.55826,1.55783,1.55826,35400000.0
2008-06-04 03:19:00,1.55826,1.55832,1.55788,1.55806,31600000.0
2008-06-04 03:20:00,1.55807,1.55847,1.55784,1.55816,39700000.0
2008-06-04 03:21:00,1.55784,1.55791,1.55784,1.55791,39600001.0
2008-06-04 03:22:00,1.55778,1.55781,1.55769,1.55779,53200000.0
2008-06-04 03:23:00,1.55774,1.55786,1.55773,1.55778,88300000.0
2008-06-04 03:24:00,1.55815,1.55815,1.55777,1.55777,52800000.0
2008-06-04 03:25:00,1.55819,1.55849,1.55791,1.55826,25600000.0
2008-06-04 03:26:00,1.55816,1.55821,1.55798,1.55807,145400000.0
2008-06-04 03:27:00,1.5581,1.55821,1.55803,1.55806,95200000.0
2008-06-04 03:28:00,1.558,1.55802,1.55787,1.55802,36100000.0
2008-06-04 03:29:00,1.55812,1.55812,1.55773,1.55774,74100000.0
2008-06-04 03:30:00,1.55799,1.55812,1.55757,1.55812,78800001.0
2008-06-04 03:31:00,1.5583,1.55867,1.55829,1.55867,28200000.0
2008-06-04 03:32:00,1.55855,1.55865,1.55849,1.55858,80200001.0
2008-06-04 03:33:00,1.55885,1.55901,1.55882,1.55901,30200000.0
2008-06-04 03:34:00,1.55901,1.55944,1.55887,1.55911,43400000.0
2008-06-04 03:35:00,1.5591,1.55929,1.55884,1.55884,67800000.0
2008-06-04 03:36:00,1.55898,1.55937,1.5589,1.55919,51200000.0
2008-06-04 03:37:00,1.55896,1.55896,1.55852,1.55871,39600000.0
2008-06-04 03:38:00,1.5584,1.55852,1.55836,1.55845,50300000.0
2008-06-04 03:39:00,1.55839,1.5587,1.55839,1.5587,63200000.0
2008-06-04 03:40:00,1.55859,1.55933,1.55853,1.55866,117200000.0
2008-06-04 03:41:00,1.55814,1.55832,1.55814,1.55832,55700000.0
2008-06-04 03:42:00,1.5584,1.5587,1.55835,1.55835,90500001.0
2008-06-04 03:43:00,1.55827,1.55828,1.55801,1.55801,28600000.0
2008-06-04 03:44:00,1.55787,1.55803,1.55787,1.55801,29200000.0
2008-06-04 03:45:00,1.55806,1.55822,1.55802,1.55822,36800000.0
2008-06-04 03:46:00,1.5579,1.5579,1.55759,1.55759,26600000.0
2008-06-04 03:47:00,1.55759,1.55777,1.55757,1.55758,21000000.0
2008-06-04 03:48:00,1.5579,1.55793,1.55766,1.55777,39800000.0
2008-06-04 03:49:00,1.55782,1.55782,1.55739,1.5575,58400000.0
2008-06-04 03:50:00,1.55776,1.55805,1.55771,1.55788,96200000.0
2008-06-04 03:51:00,1.55767,1.55767,1.5571,1.5571,39200000.0
2008-06-04 03:52:00,1.55701,1.55701,1.55669,1.55677,104800000.0
2008-06-04 03:53:00,1.5568,1.55705,1.5567,1.55697,97600000.0
2008-06-04 03:54:00,1.55694,1.55698,1.55686,1.55686,35200000.0
2008-06-04 03:55:00,1.55675,1.55681,1.55655,1.55681,137900000.0
2008-06-04 03:56:00,1.55665,1.55665,1.55636,1.55636,231500001.0
2008-06-04 03:57:00,1.55635,1.55646,1.55634,1.55639,127700000.0
2008-06-04 03:58:00,1.55645,1.55694,1.55623,1.55641,209800000.0
2008-06-04 03:59:00,1.55675,1.55687,1.55652,1.55652,149300002.0
2008-06-04 04:00:00,1.55648,1.5565,1.55628,1.5563,77200000.0
2008-06-04 04:01:00,1.55629,1.55713,1.55629,1.55713,122500000.0
2008-06-04 04:02:00,1.55763,1.55779,1.55736,1.55736,86300000.0
2008-06-04 04:03:00,1.55721,1.55747,1.55706,1.55725,90100000.0
2008-06-04 04:04:00,1.55734,1.55746,1.55718,1.55718,109900000.0
2008-06-04 04:05:00,1.55702,1.55764,1.55681,1.55764,211800000.0
2008-06-04 04:06:00,1.55734,1.55786,1.55734,1.55744,122400000.0
2008-06-04 04:07:00,1.55757,1.55757,1.55718,1.5572,135400000.0
2008-06-04 04:08:00,1.55704,1.55748,1.55695,1.55748,73300000.0
2008-06-04 04:09:00,1.55775,1.55775,1.55742,1.55742,32800000.0
2008-06-04 04:10:00,1.55752,1.55763,1.55732,1.55748,113300000.0
2008-06-04 04:11:00,1.55727,1.5577,1.55723,1.55751,47000000.0
2008-06-04 04:12:00,1.55731,1.55731,1.55713,1.55723,86900000.0
2008-06-04 04:13:00,1.55721,1.55734,1.55709,1.55713,79000001.0
2008-06-04 04:14:00,1.55714,1.55722,1.55709,1.55722,70200000.0
2008-06-04 04:15:00,1.55735,1.55797,1.55735,1.55788,101800001.0
2008-06-04 04:16:00,1.55791,1.55791,1.55747,1.55759,90400000.0
2008-06-04 04:17:00,1.5577,1.55782,1.55765,1.55765,45700000.0
2008-06-04 04:18:00,1.55757,1.55779,1.55754,1.55764,169300000.0
2008-06-04 04:19:00,1.55767,1.55792,1.55767,1.55792,65500000.0
2008-06-04 04:20:00,1.55793,1.55811,1.55787,1.55787,172700000.0
2008-06-04 04:21:00,1.55789,1.55809,1.55789,1.55802,43000000.0
2008-06-04 04:22:00,1.55805,1.55805,1.55779,1.55779,21200000.0
2008-06-04 04:23:00,1.55759,1.55759,1.55733,1.55733,35600000.0
2008-06-04 04:24:00,1.55733,1.55739,1.55727,1.5573,147600001.0
2008-06-04 04:25:00,1.55738,1.55795,1.55738,1.5576,216100002.0
2008-06-04 04:26:00,1.55731,1.55735,1.55716,1.55716,122400000.0
2008-06-04 04:27:00,1.55712,1.55742,1.55712,1.55742,56600000.0
2008-06-04 04:28:00,1.55794,1.55811,1.55792,1.55794,64400000.0
2008-06-04 04:29:00,1.55784,1.55826,1.5578,1.55826,70800000.0
2008-06-04 04:30:00,1.55803,1.5584,1.55802,1.5583,106400000.0
2008-06-04 04:31:00,1.55802,1.55837,1.55802,1.5583,18200000.0
2008-06-04 04:32:00,1.55835,1.55835,1.55813,1.5582,24300000.0
2008-06-04 04:33:00,1.5582,1.5585,1.5582,1.55846,19600000.0
2008-06-04 04:34:00,1.55844,1.55859,1.55826,1.55859,37400000.0
2008-06-04 04:35:00,1.55852,1.55891,1.55852,1.55864,57400000.0
2008-06-04 04:36:00,1.55855,1.55897,1.5583,1.5589,127000000.0
2008-06-04 04:37:00,1.55887,1.55905,1.55857,1.55874,120400000.0
2008-06-04 04:38:00,1.55879,1.55895,1.55877,1.55877,37000000.0
2008-06-04 04:39:00,1.55879,1.55897,1.55878,1.55883,72600000.0
2008-06-04 04:40:00,1.55883,1.55909,1.55883,1.55904,30200000.0
2008-06-04 04:41:00,1.55878,1.55906,1.55877,1.55886,34400000.0
2008-06-04 04:42:00,1.55861,1.55876,1.55861,1.55871,75900000.0
2008-06-04 04:43:00,1.55857,1.55857,1.55841,1.55841,71600001.0
2008-06-04 04:44:00,1.55844,1.5589,1.55844,1.55887,26600000.0
2008-06-04 04:45:00,1.55879,1.55884,1.55845,1.55858,32000000.0
2008-06-04 04:46:00,1.55865,1.55886,1.55865,1.55881,50100000.0
2008-06-04 04:47:00,1.55873,1.55916,1.55871,1.55906,80400000.0
2008-06-04 04:48:00,1.55892,1.55932,1.55892,1.55932,56600000.0
2008-06-04 04:49:00,1.55917,1.55921,1.55877,1.55879,73800000.0
2008-06-04 04:50:00,1.55881,1.55929,1.55881,1.55881,33200000.0
2008-06-04 04:51:00,1.55884,1.55889,1.55884,1.55884,27000000.0
2008-06-04 04:52:00,1.55879,1.55933,1.55876,1.55927,56300000.0
2008-06-04 04:53:00,1.55944,1.5598,1.55944,1.55948,50100000.0
2008-06-04 04:54:00,1.55931,1.55936,1.55911,1.55911,47900000.0
2008-06-04 04:55:00,1.55918,1.55955,1.55915,1.55948,26000000.0
2008-06-04 04:56:00,1.559,1.559,1.55875,1.55895,58600000.0
2008-06-04 04:57:00,1.55892,1.55905,1.55892,1.559,21000000.0
2008-06-04 04:58:00,1.55901,1.55913,1.55901,1.55912,33400000.0
2008-06-04 04:59:00,1.55911,1.55936,1.55911,1.55911,115400000.0
2008-06-04 05:00:00,1.55936,1.55954,1.55926,1.55934,160100000.0
2008-06-04 05:01:00,1.55955,1.5598,1.55955,1.55973,35100000.0
2008-06-04 05:02:00,1.55966,1.55988,1.55963,1.55969,255200002.0
2008-06-04 05:03:00,1.5598,1.5603,1.5598,1.56017,150300000.0
2008-06-04 05:04:00,1.56039,1.56052,1.56034,1.56052,192000000.0
2008-06-04 05:05:00,1.5606,1.56085,1.5606,1.56082,205700000.0
2008-06-04 05:06:00,1.56075,1.56075,1.56011,1.56011,132300000.0
2008-06-04 05:07:00,1.56006,1.56063,1.56006,1.56038,235900000.0
2008-06-04 05:08:00,1.56046,1.56046,1.56014,1.56024,328500000.0
2008-06-04 05:09:00,1.56026,1.56072,1.56026,1.56045,167200000.0
2008-06-04 05:10:00,1.56039,1.56052,1.56037,1.56051,190000000.0
2008-06-04 05:11:00,1.56043,1.5605,1.56031,1.56047,115600000.0
2008-06-04 05:12:00,1.56041,1.56041,1.56008,1.56008,115400000.0
2008-06-04 05:13:00,1.56027,1.5606,1.56027,1.56055,171799999.0
2008-06-04 05:14:00,1.56051,1.56066,1.56045,1.56047,244400001.0
2008-06-04 05:15:00,1.56038,1.56043,1.5603,1.5603,237900001.0
2008-06-04 05:16:00,1.56054,1.56074,1.56051,1.56067,219900002.0
2008-06-04 05:17:00,1.56077,1.56086,1.56057,1.56072,166300000.0
2008-06-04 05:18:00,1.56062,1.56063,1.56032,1.5605,252600000.0
2008-06-04 05:19:00,1.56039,1.56089,1.56039,1.56052,259900000.0
2008-06-04 05:20:00,1.56032,1.5604,1.55995,1.56009,247500000.0
2008-06-04 05:21:00,1.56007,1.56041,1.55994,1.55996,292600000.0
2008-06-04 05:22:00,1.56002,1.56012,1.55992,1.56009,228400000.0
2008-06-04 05:23:00,1.55989,1.55997,1.55979,1.55994,118600000.0
2008-06-04 05:24:00,1.55993,1.55999,1.55984,1.55984,250299998.0
2008-06-04 05:25:00,1.55985,1.56017,1.55984,1.55995,271800001.0
2008-06-04 05:26:00,1.55996,1.55996,1.55974,1.55995,142400000.0
2008-06-04 05:27:00,1.56013,1.56017,1.55979,1.56005,169300000.0
2008-06-04 05:28:00,1.56004,1.56038,1.55992,1.56017,285600001.0
2008-06-04 05:29:00,1.56007,1.56024,1.55978,1.56009,272500000.0
2008-06-04 05:30:00,1.55997,1.56055,1.55991,1.55991,185300000.0
2008-06-04 05:31:00,1.55986,1.56008,1.55974,1.55981,81900000.0
2008-06-04 05:32:00,1.55996,1.56029,1.55996,1.56022,132900000.0
2008-06-04 05:33:00,1.56023,1.56023,1.55977,1.55977,191200000.0
2008-06-04 05:34:00,1.55981,1.56003,1.55973,1.55978,202600000.0
2008-06-04 05:35:00,1.55956,1.55988,1.55947,1.55957,314000000.0
2008-06-04 05:36:00,1.55954,1.55971,1.55951,1.5596,207000002.0
2008-06-04 05:37:00,1.55965,1.55985,1.5596,1.55966,201500001.0
2008-06-04 05:38:00,1.55972,1.55996,1.55972,1.55981,131400000.0
2008-06-04 05:39:00,1.55978,1.55994,1.55971,1.55986,164700001.0
2008-06-04 05:40:00,1.55957,1.55993,1.55955,1.5597,224800001.0
2008-06-04 05:41:00,1.55969,1.55973,1.55949,1.55973,116200001.0
2008-06-04 05:42:00,1.55962,1.55972,1.55954,1.55959,193900000.0
2008-06-04 05:43:00,1.55959,1.55969,1.55959,1.5596,65400000.0
2008-06-04 05:44:00,1.55966,1.55982,1.55961,1.55964,98000000.0
2008-06-04 05:45:00,1.55974,1.55993,1.55969,1.55973,130000000.0
2008-06-04 05:46:00,1.55973,1.55991,1.55969,1.55983,222900000.0
2008-06-04 05:47:00,1.55972,1.55978,1.55955,1.5597,213500001.0
2008-06-04 05:48:00,1.55954,1.55964,1.55926,1.55926,271000001.0
2008-06-04 05:49:00,1.55918,1.55949,1.55909,1.55909,173400000.0
2008-06-04 05:50:00,1.55917,1.55972,1.55917,1.55963,279500001.0
2008-06-04 05:51:00,1.55961,1.55981,1.55953,1.55953,196900001.0
2008-06-04 05:52:00,1.55958,1.55976,1.55943,1.55968,205300001.0
2008-06-04 05:53:00,1.55968,1.55988,1.55959,1.55973,108500000.0
2008-06-04 05:54:00,1.55973,1.55991,1.55958,1.55968,183300000.0
2008-06-04 05:55:00,1.55953,1.55989,1.55945,1.55956,222600000.0
2008-06-04 05:56:00,1.55968,1.55984,1.55948,1.55948,164000000.0
2008-06-04 05:57:00,1.55943,1.55961,1.55943,1.55953,173200000.0
2008-06-04 05:58:00,1.55963,1.55978,1.55957,1.55964,156000001.0
2008-06-04 05:59:00,1.55961,1.55961,1.55933,1.55937,108400001.0
2008-06-04 06:00:00,1.55937,1.55937,1.55915,1.55927,262600000.0
2008-06-04 06:01:00,1.5593,1.55932,1.559,1.559,194600000.0
2008-06-04 06:02:00,1.55886,1.55902,1.55875,1.55875,254400000.0
2008-06-04 06:03:00,1.55877,1.55884,1.55872,1.55872,41000001.0
2008-06-04 06:04:00,1.55875,1.55877,1.55867,1.55875,164300000.0
2008-06-04 06:05:00,1.55885,1.55904,1.55882,1.55892,352700000.0
2008-06-04 06:06:00,1.55904,1.55918,1.55891,1.55918,82800000.0
2008-06-04 06:07:00,1.55921,1.55921,1.55879,1.55879,350100000.0
2008-06-04 06:08:00,1.55873,1.55898,1.55868,1.55871,503300000.0
2008-06-04 06:09:00,1.55857,1.559,1.55852,1.55856,371000001.0
2008-06-04 06:10:00,1.5587,1.5589,1.55867,1.55872,285200000.0
2008-06-04 06:11:00,1.55867,1.55883,1.55861,1.5588,386000001.0
2008-06-04 06:12:00,1.55894,1.5593,1.55892,1.55925,248500001.0
2008-06-04 06:13:00,1.55929,1.55949,1.55913,1.5594,345400000.0
2008-06-04 06:14:00,1.55944,1.55944,1.55913,1.55926,294800000.0
2008-06-04 06:15:00,1.55938,1.55945,1.55927,1.55938,134800000.0
2008-06-04 06:16:00,1.55939,1.55953,1.55934,1.55938,216000000.0
2008-06-04 06:17:00,1.55946,1.55964,1.55946,1.55964,141200000.0
2008-06-04 06:18:00,1.55965,1.55988,1.55961,1.55961,225100000.0
2008-06-04 06:19:00,1.55959,1.55984,1.55959,1.55984,145800000.0
2008-06-04 06:20:00,1.55984,1.55993,1.55958,1.55959,268600001.0
2008-06-04 06:21:00,1.55971,1.55986,1.55963,1.5597,206400000.0
2008-06-04 06:22:00,1.55971,1.56017,1.55971,1.56002,234700000.0
2008-06-04 06:23:00,1.5601,1.5601,1.5601,1.5601,300900001.0
2008-06-04 06:24:00,1.55997,1.56018,1.55988,1.55992,300900001.0
2008-06-04 06:25:00,1.55959,1.55978,1.55956,1.55977,196300001.0
2008-06-04 06:26:00,1.5599,1.56003,1.55981,1.56003,324900000.0
2008-06-04 06:27:00,1.56,1.56024,1.55999,1.56013,353900002.0
2008-06-04 06:28:00,1.56016,1.56038,1.56006,1.56016,378800001.0
2008-06-04 06:29:00,1.56011,1.56021,1.56,1.56009,123600001.0
2008-06-04 06:30:00,1.56013,1.56034,1.5601,1.56019,312500000.0
2008-06-04 06:31:00,1.56017,1.56026,1.56006,1.56013,140200000.0
2008-06-04 06:32:00,1.56009,1.56017,1.56009,1.56011,159700000.0
2008-06-04 06:33:00,1.56009,1.56029,1.56009,1.56012,244700000.0
2008-06-04 06:34:00,1.56003,1.56007,1.55965,1.55968,217600000.0
2008-06-04 06:35:00,1.55962,1.55982,1.55955,1.55957,143100000.0
2008-06-04 06:36:00,1.55955,1.55964,1.55949,1.55949,122300000.0
2008-06-04 06:37:00,1.5595,1.55969,1.5595,1.55969,215300001.0
2008-06-04 06:38:00,1.55962,1.55974,1.55947,1.55954,141800000.0
2008-06-04 06:39:00,1.5595,1.55958,1.55946,1.55948,48700000.0
2008-06-04 06:40:00,1.55941,1.55953,1.55935,1.5594,125700000.0
2008-06-04 06:41:00,1.5594,1.55953,1.55933,1.55953,169100000.0
2008-06-04 06:42:00,1.55938,1.55944,1.55921,1.55931,260400002.0
2008-06-04 06:43:00,1.55941,1.55941,1.55911,1.55911,172300001.0
2008-06-04 06:44:00,1.5593,1.55943,1.55926,1.55939,310400000.0
2008-06-04 06:45:00,1.55941,1.55947,1.55931,1.55943,205000000.0
2008-06-04 06:46:00,1.55942,1.55955,1.55935,1.55947,255100001.0
2008-06-04 06:47:00,1.55946,1.55953,1.55936,1.55943,247300000.0
2008-06-04 06:48:00,1.55943,1.55968,1.55943,1.55951,376100000.0
2008-06-04 06:49:00,1.55964,1.56013,1.55964,1.55993,302000001.0
2008-06-04 06:50:00,1.55998,1.56003,1.55983,1.55993,304800000.0
2008-06-04 06:51:00,1.55991,1.56002,1.55963,1.55963,232700001.0
2008-06-04 06:52:00,1.55969,1.55974,1.55959,1.55959,250500000.0
2008-06-04 06:53:00,1.55966,1.55983,1.55948,1.5595,242500000.0
2008-06-04 06:54:00,1.55957,1.55967,1.55934,1.55944,435700000.0
2008-06-04 06:55:00,1.55937,1.55948,1.55926,1.55946,358500002.0
2008-06-04 06:56:00,1.55959,1.55965,1.55937,1.55959,269000002.0
2008-06-04 06:57:00,1.55968,1.56005,1.55968,1.56005,60200000.0
2008-06-04 06:58:00,1.56006,1.56024,1.55984,1.5599,294100000.0
2008-06-04 06:59:00,1.55992,1.56009,1.55984,1.55989,317700001.0
2008-06-04 07:00:00,1.56006,1.56007,1.55995,1.55998,136500000.0
2008-06-04 07:01:00,1.55993,1.55993,1.55963,1.55985,271200000.0
2008-06-04 07:02:00,1.55978,1.5599,1.55939,1.5594,388700001.0
2008-06-04 07:03:00,1.55928,1.55928,1.55891,1.55891,134100000.0
2008-06-04 07:04:00,1.55878,1.55888,1.55856,1.55864,290100001.0
2008-06-04 07:05:00,1.55852,1.55863,1.55842,1.5586,104400000.0
2008-06-04 07:06:00,1.55853,1.55918,1.55853,1.55914,203800001.0
2008-06-04 07:07:00,1.55917,1.55922,1.55899,1.55915,182700000.0
2008-06-04 07:08:00,1.55907,1.55917,1.55892,1.55902,253100000.0
2008-06-04 07:09:00,1.5589,1.55901,1.55867,1.55885,206500001.0
2008-06-04 07:10:00,1.55879,1.55891,1.5587,1.55879,381700002.0
2008-06-04 07:11:00,1.55872,1.55902,1.55872,1.55887,355900001.0
2008-06-04 07:12:00,1.55892,1.55912,1.55886,1.55912,226400000.0
2008-06-04 07:13:00,1.55919,1.55919,1.55896,1.55912,272000000.0
2008-06-04 07:14:00,1.55921,1.55939,1.55919,1.55922,469900000.0
2008-06-04 07:15:00,1.55924,1.55962,1.55924,1.55932,245800001.0
2008-06-04 07:16:00,1.55942,1.55942,1.55916,1.55942,176200000.0
2008-06-04 07:17:00,1.55935,1.55935,1.55894,1.55894,263600002.0
2008-06-04 07:18:00,1.55896,1.55919,1.55891,1.55914,401600000.0
2008-06-04 07:19:00,1.55908,1.55934,1.55899,1.55907,322100001.0
2008-06-04 07:20:00,1.55897,1.55897,1.55854,1.55854,455500000.0
2008-06-04 07:21:00,1.55854,1.55879,1.55854,1.55869,275600001.0
2008-06-04 07:22:00,1.55857,1.55863,1.5584,1.55849,330400000.0
2008-06-04 07:23:00,1.55848,1.55864,1.55831,1.55848,505500001.0
2008-06-04 07:24:00,1.5585,1.55852,1.55832,1.55837,310900002.0
2008-06-04 07:25:00,1.55842,1.55857,1.55828,1.55847,324800000.0
2008-06-04 07:26:00,1.55844,1.55855,1.55828,1.55835,293000003.0
2008-06-04 07:27:00,1.55797,1.55814,1.55773,1.55814,209600001.0
2008-06-04 07:28:00,1.55824,1.55837,1.5579,1.5579,227300000.0
2008-06-04 07:29:00,1.55785,1.5579,1.55757,1.55765,241000001.0
2008-06-04 07:30:00,1.55767,1.55778,1.55754,1.55756,501000001.0
2008-06-04 07:31:00,1.55752,1.55773,1.55745,1.55746,258000002.0
2008-06-04 07:32:00,1.55737,1.55737,1.55704,1.55729,448000003.0
2008-06-04 07:33:00,1.55731,1.55747,1.55714,1.5574,388400003.0
2008-06-04 07:34:00,1.55749,1.55773,1.55749,1.55763,273300000.0
2008-06-04 07:35:00,1.55771,1.55784,1.55768,1.55776,214200000.0
2008-06-04 07:36:00,1.55771,1.55774,1.55748,1.55774,359300001.0
2008-06-04 07:37:00,1.55787,1.55798,1.5577,1.5577,184700000.0
2008-06-04 07:38:00,1.55764,1.55779,1.55764,1.55779,79000000.0
2008-06-04 07:39:00,1.55787,1.55804,1.5578,1.55788,360000000.0
2008-06-04 07:40:00,1.55783,1.55804,1.55782,1.5579,358200000.0
2008-06-04 07:41:00,1.55806,1.55872,1.55806,1.55868,605300001.0
2008-06-04 07:42:00,1.5588,1.5592,1.55872,1.55873,299300000.0
2008-06-04 07:43:00,1.55851,1.55868,1.55775,1.55845,250200001.0
2008-06-04 07:44:00,1.55859,1.55883,1.5585,1.55869,387299999.0
2008-06-04 07:45:00,1.5586,1.55884,1.55857,1.55859,424300003.0
2008-06-04 07:46:00,1.55826,1.55848,1.55813,1.55814,471800001.0
2008-06-04 07:47:00,1.55817,1.55863,1.5581,1.55839,704400000.0
2008-06-04 07:48:00,1.55843,1.55862,1.5582,1.5582,862900004.0
2008-06-04 07:49:00,1.55839,1.55866,1.55816,1.55816,687900001.0
2008-06-04 07:50:00,1.55819,1.55842,1.55799,1.55842,579500000.0
2008-06-04 07:51:00,1.5584,1.55848,1.55811,1.55824,600400002.0
2008-06-04 07:52:00,1.55822,1.55836,1.55812,1.55819,476600001.0
2008-06-04 07:53:00,1.55844,1.55868,1.55822,1.55853,542200000.0
2008-06-04 07:54:00,1.55862,1.55889,1.55842,1.55852,404700001.0
2008-06-04 07:55:00,1.55852,1.55885,1.55852,1.55868,374900001.0
2008-06-04 07:56:00,1.55877,1.55888,1.5585,1.55861,698000000.0
2008-06-04 07:57:00,1.55864,1.55888,1.55852,1.55859,606000003.0
2008-06-04 07:58:00,1.55872,1.55877,1.55854,1.55859,667900000.0
2008-06-04 07:59:00,1.5588,1.5601,1.5588,1.55962,460800002.0
2008-06-04 08:00:00,1.55979,1.5604,1.55953,1.5604,401000000.0
2008-06-04 08:01:00,1.5604,1.56084,1.56025,1.56081,489300002.0
2008-06-04 08:02:00,1.56076,1.56087,1.56045,1.56057,227400001.0
2008-06-04 08:03:00,1.56043,1.56051,1.55936,1.55936,499500002.0
2008-06-04 08:04:00,1.5593,1.55998,1.5593,1.55998,431700001.0
2008-06-04 08:05:00,1.55997,1.56009,1.55976,1.56004,317000002.0
2008-06-04 08:06:00,1.5599,1.5599,1.55889,1.55889,678200002.0
2008-06-04 08:07:00,1.55871,1.55902,1.55843,1.55845,500500002.0
2008-06-04 08:08:00,1.55858,1.55888,1.55854,1.55863,383200001.0
2008-06-04 08:09:00,1.55869,1.55875,1.55833,1.55833,485900000.0
2008-06-04 08:10:00,1.55823,1.55856,1.55791,1.55843,588600001.0
2008-06-04 08:11:00,1.55819,1.55839,1.55783,1.55783,255000000.0
2008-06-04 08:12:00,1.55775,1.55807,1.55773,1.55807,383300000.0
2008-06-04 08:13:00,1.55807,1.55843,1.55802,1.55826,242900000.0
2008-06-04 08:14:00,1.55841,1.55877,1.55841,1.55868,105700000.0
2008-06-04 08:15:00,1.55852,1.55855,1.5581,1.55815,246900000.0
2008-06-04 08:16:00,1.55835,1.55853,1.55823,1.55823,287400001.0
2008-06-04 08:17:00,1.55794,1.55799,1.5576,1.55766,235400000.0
2008-06-04 08:18:00,1.55776,1.5584,1.55776,1.55831,168000001.0
2008-06-04 08:19:00,1.55796,1.55808,1.55781,1.55794,325800000.0
2008-06-04 08:20:00,1.55791,1.55805,1.55771,1.55791,271500000.0
2008-06-04 08:21:00,1.55803,1.5587,1.55803,1.55826,575100000.0
2008-06-04 08:22:00,1.55833,1.55894,1.55833,1.55874,316200000.0
2008-06-04 08:23:00,1.55881,1.55886,1.55835,1.55836,290600000.0
2008-06-04 08:24:00,1.55849,1.55966,1.55849,1.55961,440800002.0
2008-06-04 08:25:00,1.55982,1.56015,1.55964,1.5598,575900002.0
2008-06-04 08:26:00,1.55973,1.55991,1.55899,1.55937,332600000.0
2008-06-04 08:27:00,1.55917,1.5592,1.55827,1.55859,352000001.0
2008-06-04 08:28:00,1.55878,1.55922,1.55878,1.55894,544700001.0
2008-06-04 08:29:00,1.55898,1.55936,1.55877,1.55903,386800001.0
2008-06-04 08:30:00,1.55891,1.55937,1.55861,1.55909,460900000.0
2008-06-04 08:31:00,1.55927,1.55967,1.55922,1.55967,272200001.0
2008-06-04 08:32:00,1.55969,1.56003,1.55962,1.56002,281900001.0
2008-06-04 08:33:00,1.5597,1.55981,1.55956,1.55956,224500000.0
2008-06-04 08:34:00,1.55953,1.55953,1.55908,1.55916,637600004.0
2008-06-04 08:35:00,1.5591,1.55929,1.55902,1.55902,498500001.0
2008-06-04 08:36:00,1.55907,1.55935,1.55903,1.55935,423300002.0
2008-06-04 08:37:00,1.55936,1.55983,1.55936,1.55956,298900000.0
2008-06-04 08:38:00,1.55963,1.56031,1.55961,1.56027,367700002.0
2008-06-04 08:39:00,1.56041,1.56166,1.56041,1.56084,526600000.0
2008-06-04 08:40:00,1.5606,1.56081,1.56013,1.56013,379000000.0
2008-06-04 08:41:00,1.55984,1.55996,1.55926,1.55946,558400000.0
2008-06-04 08:42:00,1.55936,1.5596,1.55919,1.55938,438400000.0
2008-06-04 08:43:00,1.55967,1.56026,1.55941,1.56026,295800000.0
2008-06-04 08:44:00,1.56035,1.5607,1.56032,1.56032,427199998.0
2008-06-04 08:45:00,1.56038,1.56047,1.56014,1.56024,671900001.0
2008-06-04 08:46:00,1.56022,1.56065,1.56021,1.56048,716100002.0
2008-06-04 08:47:00,1.56057,1.56077,1.56039,1.56041,478100000.0
2008-06-04 08:48:00,1.56048,1.56113,1.56039,1.56039,314200001.0
2008-06-04 08:49:00,1.56018,1.56043,1.56008,1.56008,401400001.0
2008-06-04 08:50:00,1.56012,1.56027,1.55991,1.55998,490100000.0
2008-06-04 08:51:00,1.55993,1.55993,1.55943,1.55972,523000001.0
2008-06-04 08:52:00,1.55995,1.55995,1.55945,1.55961,561700001.0
2008-06-04 08:53:00,1.55947,1.55969,1.55925,1.55938,507400001.0
2008-06-04 08:54:00,1.55946,1.56003,1.55934,1.55988,700700000.0
2008-06-04 08:55:00,1.55989,1.56005,1.55953,1.55983,548200000.0
2008-06-04 08:56:00,1.55986,1.56022,1.55986,1.56008,568600001.0
2008-06-04 08:57:00,1.56013,1.56022,1.55951,1.55974,501300002.0
2008-06-04 08:58:00,1.55979,1.55996,1.55955,1.55989,460000001.0
2008-06-04 08:59:00,1.55985,1.56014,1.55976,1.55989,319400000.0
2008-06-04 09:00:00,1.55981,1.56008,1.55977,1.56002,464200003.0
2008-06-04 09:01:00,1.55993,1.55993,1.5596,1.55967,384700000.0
2008-06-04 09:02:00,1.55958,1.55981,1.55919,1.55932,693700001.0
2008-06-04 09:03:00,1.55935,1.55942,1.55899,1.55899,499500002.0
2008-06-04 09:04:00,1.55903,1.55952,1.55903,1.55928,573900001.0
2008-06-04 09:05:00,1.55915,1.55972,1.55885,1.55972,621200002.0
2008-06-04 09:06:00,1.55977,1.55992,1.55941,1.55963,504700001.0
2008-06-04 09:07:00,1.55962,1.55962,1.55882,1.55891,297900000.0
2008-06-04 09:08:00,1.55882,1.55909,1.55871,1.55876,239800002.0
2008-06-04 09:09:00,1.55895,1.5592,1.55887,1.55895,338700001.0
2008-06-04 09:10:00,1.55883,1.55884,1.55846,1.55863,344300001.0
2008-06-04 09:11:00,1.55867,1.55915,1.55867,1.5589,598700000.0
2008-06-04 09:12:00,1.55901,1.55964,1.55901,1.55943,479200000.0
2008-06-04 09:13:00,1.55957,1.55963,1.55896,1.55896,455800001.0
2008-06-04 09:14:00,1.5589,1.55964,1.55876,1.55964,334200001.0
2008-06-04 09:15:00,1.55977,1.55977,1.55923,1.55967,429700002.0
2008-06-04 09:16:00,1.55959,1.5596,1.55913,1.55913,524200000.0
2008-06-04 09:17:00,1.55908,1.55931,1.55879,1.55905,562900000.0
2008-06-04 09:18:00,1.55906,1.55906,1.55863,1.55876,196900000.0
2008-06-04 09:19:00,1.55886,1.55916,1.55855,1.55875,551500001.0
2008-06-04 09:20:00,1.55882,1.55926,1.55879,1.55879,325100001.0
2008-06-04 09:21:00,1.55898,1.55975,1.55898,1.5596,335300002.0
2008-06-04 09:22:00,1.5597,1.55984,1.55947,1.55947,305100000.0
2008-06-04 09:23:00,1.55933,1.56023,1.55933,1.56023,361599999.0
2008-06-04 09:24:00,1.56054,1.5613,1.56054,1.56118,277300000.0
2008-06-04 09:25:00,1.56135,1.56151,1.5612,1.5612,417300003.0
2008-06-04 09:26:00,1.56113,1.56129,1.56096,1.56101,521600001.0
2008-06-04 09:27:00,1.56117,1.56222,1.56117,1.56209,425400000.0
2008-06-04 09:28:00,1.56235,1.56253,1.56204,1.56204,477400001.0
2008-06-04 09:29:00,1.5619,1.56204,1.56182,1.56204,456500002.0
2008-06-04 09:30:00,1.56195,1.56293,1.56166,1.56262,684700001.0
2008-06-04 09:31:00,1.5627,1.56324,1.5621,1.56249,396000000.0
2008-06-04 09:32:00,1.56247,1.56325,1.56246,1.56318,392600001.0
2008-06-04 09:33:00,1.56338,1.56425,1.5629,1.56425,267600001.0
2008-06-04 09:34:00,1.56429,1.56443,1.56363,1.5638,450500001.0
2008-06-04 09:35:00,1.5637,1.56455,1.56356,1.56429,227800000.0
2008-06-04 09:36:00,1.56434,1.56437,1.56352,1.56376,385700000.0
2008-06-04 09:37:00,1.56376,1.56376,1.5632,1.56355,433300000.0
2008-06-04 09:38:00,1.5634,1.56345,1.56288,1.56288,363800001.0
2008-06-04 09:39:00,1.56274,1.56275,1.56237,1.56258,395900002.0
2008-06-04 09:40:00,1.56242,1.56242,1.56122,1.5615,434400001.0
2008-06-04 09:41:00,1.56141,1.56144,1.56066,1.56144,488700001.0
2008-06-04 09:42:00,1.56155,1.56182,1.56143,1.56175,539600001.0
2008-06-04 09:43:00,1.56198,1.56278,1.56198,1.56268,290900001.0
2008-06-04 09:44:00,1.56268,1.56271,1.56225,1.56255,458700001.0
2008-06-04 09:45:00,1.56273,1.5628,1.56246,1.56251,591800003.0
2008-06-04 09:46:00,1.5623,1.56243,1.56203,1.5624,306300000.0
2008-06-04 09:47:00,1.56258,1.5626,1.56238,1.56251,414600002.0
2008-06-04 09:48:00,1.5626,1.56278,1.56247,1.56256,313700002.0
2008-06-04 09:49:00,1.56245,1.56245,1.5621,1.56224,529300000.0
2008-06-04 09:50:00,1.56229,1.56229,1.56132,1.56153,446900000.0
2008-06-04 09:51:00,1.56138,1.56178,1.56064,1.56065,516400001.0
2008-06-04 09:52:00,1.56061,1.56089,1.56044,1.56086,481100000.0
2008-06-04 09:53:00,1.5609,1.56121,1.56077,1.56104,403800000.0
2008-06-04 09:54:00,1.5612,1.56168,1.5612,1.56136,515900000.0
2008-06-04 09:55:00,1.56135,1.56184,1.56135,1.56184,554100003.0
2008-06-04 09:56:00,1.56183,1.56195,1.5616,1.56173,416800002.0
2008-06-04 09:57:00,1.56172,1.56176,1.5614,1.5614,567100002.0
2008-06-04 09:58:00,1.56131,1.5618,1.56129,1.56166,783100002.0
2008-06-04 09:59:00,1.56193,1.56334,1.56193,1.56303,715500001.0
2008-06-04 10:00:00,1.56337,1.56345,1.56275,1.56288,266100000.0
2008-06-04 10:01:00,1.56276,1.56314,1.56267,1.56276,654500002.0
2008-06-04 10:02:00,1.56275,1.56278,1.56224,1.56232,577700000.0
2008-06-04 10:03:00,1.56209,1.56233,1.56197,1.5621,361400000.0
2008-06-04 10:04:00,1.56218,1.56222,1.56173,1.56177,431600002.0
2008-06-04 10:05:00,1.56167,1.56203,1.5616,1.56192,380700004.0
2008-06-04 10:06:00,1.56187,1.56212,1.5618,1.56187,517300003.0
2008-06-04 10:07:00,1.56205,1.5624,1.56187,1.56187,486600000.0
2008-06-04 10:08:00,1.56182,1.56247,1.56182,1.56247,427800001.0
2008-06-04 10:09:00,1.56236,1.5626,1.56212,1.56254,507100002.0
2008-06-04 10:10:00,1.56261,1.56261,1.56232,1.56248,368800001.0
2008-06-04 10:11:00,1.5623,1.56264,1.56202,1.5621,344100000.0
2008-06-04 10:12:00,1.56204,1.56242,1.56203,1.56232,501300002.0
2008-06-04 10:13:00,1.56232,1.56246,1.56215,1.56226,480000001.0
2008-06-04 10:14:00,1.56237,1.56271,1.5622,1.56261,574000000.0
2008-06-04 10:15:00,1.56273,1.5629,1.56265,1.56282,385500000.0
2008-06-04 10:16:00,1.56305,1.56348,1.56293,1.56317,466300001.0
2008-06-04 10:17:00,1.56322,1.56322,1.5628,1.56289,371200000.0
2008-06-04 10:18:00,1.56301,1.56326,1.56298,1.5632,425300000.0
2008-06-04 10:19:00,1.56336,1.56341,1.5629,1.56314,320300001.0
2008-06-04 10:20:00,1.56317,1.56324,1.56296,1.56311,556800002.0
2008-06-04 10:21:00,1.56302,1.56317,1.56289,1.56299,401300001.0
2008-06-04 10:22:00,1.56298,1.56316,1.56289,1.563,350500000.0
2008-06-04 10:23:00,1.56323,1.5641,1.56322,1.56364,522100003.0
2008-06-04 10:24:00,1.56363,1.56384,1.56344,1.56379,383600003.0
2008-06-04 10:25:00,1.56423,1.56449,1.56407,1.56444,373400001.0
2008-06-04 10:26:00,1.5646,1.56512,1.56459,1.56488,501900000.0
2008-06-04 10:27:00,1.56477,1.56477,1.564,1.56402,432800000.0
2008-06-04 10:28:00,1.5641,1.56485,1.5641,1.56423,700700000.0
2008-06-04 10:29:00,1.56412,1.56428,1.56382,1.56396,576600001.0
2008-06-04 10:30:00,1.56417,1.56457,1.56398,1.56431,632000000.0
2008-06-04 10:31:00,1.56399,1.564,1.56372,1.56384,515100003.0
2008-06-04 10:32:00,1.5636,1.56397,1.5636,1.56389,509900002.0
2008-06-04 10:33:00,1.56373,1.56385,1.56339,1.56361,507000001.0
2008-06-04 10:34:00,1.56344,1.56344,1.56268,1.56268,405600000.0
2008-06-04 10:35:00,1.5626,1.56276,1.56222,1.56222,442500000.0
2008-06-04 10:36:00,1.56229,1.56241,1.56184,1.56218,535200000.0
2008-06-04 10:37:00,1.56234,1.56243,1.56213,1.56233,529500000.0
2008-06-04 10:38:00,1.5624,1.56267,1.56234,1.56234,432900000.0
2008-06-04 10:39:00,1.56233,1.56263,1.56213,1.56257,450900000.0
2008-06-04 10:40:00,1.56256,1.56264,1.56211,1.56217,291900001.0
2008-06-04 10:41:00,1.56228,1.56228,1.56174,1.56186,696300004.0
2008-06-04 10:42:00,1.56177,1.5619,1.56156,1.56171,427500002.0
2008-06-04 10:43:00,1.56171,1.5624,1.56167,1.56228,439000002.0
2008-06-04 10:44:00,1.56242,1.56303,1.56242,1.56274,545700000.0
2008-06-04 10:45:00,1.56294,1.56344,1.56287,1.56305,515700001.0
2008-06-04 10:46:00,1.5636,1.56437,1.56247,1.56322,297100000.0
2008-06-04 10:47:00,1.56299,1.56376,1.56225,1.56365,397600000.0
2008-06-04 10:48:00,1.56369,1.56369,1.56285,1.563,569400000.0
2008-06-04 10:49:00,1.56347,1.56372,1.56322,1.56354,348500001.0
2008-06-04 10:50:00,1.56352,1.56377,1.56332,1.56343,572299998.0
2008-06-04 10:51:00,1.56318,1.56373,1.56318,1.56366,514900002.0
2008-06-04 10:52:00,1.5637,1.56391,1.56351,1.5638,316500001.0
2008-06-04 10:53:00,1.56368,1.56371,1.56334,1.56334,352300000.0
2008-06-04 10:54:00,1.56351,1.56369,1.56337,1.5635,409400000.0
2008-06-04 10:55:00,1.56333,1.56346,1.56268,1.56306,452000000.0
2008-06-04 10:56:00,1.56332,1.56425,1.56285,1.56425,500600004.0
2008-06-04 10:57:00,1.56445,1.56445,1.56365,1.56407,413800001.0
2008-06-04 10:58:00,1.56403,1.56406,1.56298,1.56298,506899999.0
2008-06-04 10:59:00,1.563,1.56349,1.56297,1.56332,782900002.0
2008-06-04 11:00:00,1.56295,1.56313,1.56148,1.56171,514600000.0
2008-06-04 11:01:00,1.56171,1.5622,1.5617,1.56217,716700001.0
2008-06-04 11:02:00,1.56223,1.56364,1.56223,1.56364,584100000.0
2008-06-04 11:03:00,1.56384,1.56419,1.56384,1.56395,218200000.0
2008-06-04 11:04:00,1.56387,1.56391,1.56352,1.56374,526500000.0
2008-06-04 11:05:00,1.56385,1.56443,1.56385,1.56416,462599998.0
2008-06-04 11:06:00,1.56414,1.56415,1.56368,1.56387,683500003.0
2008-06-04 11:07:00,1.56367,1.56382,1.56359,1.5637,260000001.0
2008-06-04 11:08:00,1.5638,1.5638,1.56258,1.56258,304700001.0
2008-06-04 11:09:00,1.56247,1.56274,1.56246,1.56252,408800002.0
2008-06-04 11:10:00,1.56269,1.5628,1.56252,1.56257,525500002.0
2008-06-04 11:11:00,1.56252,1.56282,1.56225,1.56256,519200001.0
2008-06-04 11:12:00,1.56259,1.56277,1.56247,1.56266,543000000.0
2008-06-04 11:13:00,1.56262,1.56276,1.56244,1.56265,375399999.0
2008-06-04 11:14:00,1.56277,1.563,1.56263,1.56287,482300001.0
2008-06-04 11:15:00,1.56285,1.56304,1.56273,1.56288,619200003.0
2008-06-04 11:16:00,1.56305,1.56306,1.56276,1.56281,500100001.0
2008-06-04 11:17:00,1.56273,1.56282,1.56212,1.56212,495600000.0
2008-06-04 11:18:00,1.56205,1.56249,1.56199,1.5624,394400000.0
2008-06-04 11:19:00,1.56237,1.56242,1.56213,1.56214,371200002.0
2008-06-04 11:20:00,1.56198,1.56226,1.56192,1.56214,576400001.0
2008-06-04 11:21:00,1.56231,1.56283,1.56229,1.56251,604800001.0
2008-06-04 11:22:00,1.56258,1.56303,1.56254,1.56294,570600002.0
2008-06-04 11:23:00,1.56292,1.56293,1.56249,1.56279,546500001.0
2008-06-04 11:24:00,1.56274,1.56274,1.56169,1.56169,474700001.0
2008-06-04 11:25:00,1.56165,1.56178,1.56151,1.56164,397500000.0
2008-06-04 11:26:00,1.56173,1.56192,1.56165,1.56179,556100000.0
2008-06-04 11:27:00,1.56174,1.56189,1.56154,1.56188,583200000.0
2008-06-04 11:28:00,1.56186,1.56195,1.56153,1.56153,346100000.0
2008-06-04 11:29:00,1.56172,1.56209,1.56164,1.56178,561000003.0
2008-06-04 11:30:00,1.56173,1.56173,1.56109,1.56109,418900000.0
2008-06-04 11:31:00,1.56089,1.56108,1.5606,1.5608,600800001.0
2008-06-04 11:32:00,1.56074,1.56103,1.56067,1.56102,404300001.0
2008-06-04 11:33:00,1.56104,1.56124,1.56101,1.56114,452600001.0
2008-06-04 11:34:00,1.5612,1.56132,1.56097,1.56097,730600001.0
2008-06-04 11:35:00,1.56119,1.56137,1.56102,1.56115,533500001.0
2008-06-04 11:36:00,1.56114,1.56153,1.56102,1.56144,463500000.0
2008-06-04 11:37:00,1.5616,1.56217,1.5616,1.56162,492200001.0
2008-06-04 11:38:00,1.56171,1.56194,1.56165,1.56188,517600000.0
2008-06-04 11:39:00,1.562,1.56237,1.56161,1.56161,672300003.0
2008-06-04 11:40:00,1.56153,1.56179,1.56101,1.56114,636900002.0
2008-06-04 11:41:00,1.56103,1.5615,1.56101,1.56118,740900000.0
2008-06-04 11:42:00,1.56101,1.56111,1.56048,1.5605,531400001.0
2008-06-04 11:43:00,1.5603,1.56038,1.55967,1.56008,502800002.0
2008-06-04 11:44:00,1.56005,1.56043,1.56005,1.56017,694500003.0
2008-06-04 11:45:00,1.56012,1.56066,1.55986,1.56014,509200000.0
2008-06-04 11:46:00,1.56022,1.56109,1.56012,1.56044,442600001.0
2008-06-04 11:47:00,1.56032,1.56036,1.55994,1.56002,466600000.0
2008-06-04 11:48:00,1.56009,1.5608,1.55982,1.56075,529800000.0
2008-06-04 11:49:00,1.56104,1.56108,1.56065,1.56091,418700000.0
2008-06-04 11:50:00,1.56088,1.56112,1.5608,1.56105,344200002.0
2008-06-04 11:51:00,1.56116,1.56144,1.56108,1.5613,147600000.0
2008-06-04 11:52:00,1.56125,1.56134,1.56081,1.56081,231600000.0
2008-06-04 11:53:00,1.56074,1.5612,1.56074,1.56082,197800001.0
2008-06-04 11:54:00,1.56083,1.56116,1.56065,1.56114,333500002.0
2008-06-04 11:55:00,1.56139,1.56141,1.56117,1.56117,443900000.0
2008-06-04 11:56:00,1.5612,1.56149,1.5609,1.56127,447300002.0
2008-06-04 11:57:00,1.5614,1.56158,1.56117,1.56128,549300001.0
2008-06-04 11:58:00,1.56127,1.56136,1.56103,1.56103,437600001.0
2008-06-04 11:59:00,1.5611,1.5614,1.56094,1.56125,414400000.0
2008-06-04 12:00:00,1.56137,1.56152,1.56109,1.56147,483500000.0
2008-06-04 12:01:00,1.56167,1.56198,1.56156,1.56156,481700001.0
2008-06-04 12:02:00,1.56148,1.56168,1.56131,1.56168,371600002.0
2008-06-04 12:03:00,1.56134,1.56168,1.56133,1.56167,419300000.0
2008-06-04 12:04:00,1.56167,1.56206,1.56159,1.56188,386700001.0
2008-06-04 12:05:00,1.56197,1.56208,1.56164,1.56182,357700000.0
2008-06-04 12:06:00,1.56174,1.56211,1.56167,1.56167,364700001.0
2008-06-04 12:07:00,1.56168,1.56194,1.5616,1.56194,297100001.0
2008-06-04 12:08:00,1.5619,1.56198,1.5615,1.56191,556000001.0
2008-06-04 12:09:00,1.56193,1.56208,1.5617,1.56208,378400000.0
2008-06-04 12:10:00,1.56229,1.56256,1.56227,1.56234,387400000.0
2008-06-04 12:11:00,1.56225,1.56241,1.56212,1.56235,234600000.0
2008-06-04 12:12:00,1.56245,1.56271,1.56245,1.56251,216200000.0
2008-06-04 12:13:00,1.56235,1.56241,1.56202,1.56202,520200001.0
2008-06-04 12:14:00,1.56202,1.56221,1.56191,1.56219,679200002.0
2008-06-04 12:15:00,1.5621,1.56228,1.56199,1.56202,297000001.0
2008-06-04 12:16:00,1.5622,1.56255,1.5622,1.56242,483300003.0
2008-06-04 12:17:00,1.56242,1.56242,1.56134,1.56141,214900000.0
2008-06-04 12:18:00,1.56135,1.56183,1.56111,1.56179,336400001.0
2008-06-04 12:19:00,1.56182,1.5619,1.56145,1.56162,412800002.0
2008-06-04 12:20:00,1.56155,1.56166,1.56116,1.5614,400399999.0
2008-06-04 12:21:00,1.5613,1.56139,1.56117,1.56125,409000001.0
2008-06-04 12:22:00,1.56128,1.56154,1.56125,1.56146,310300001.0
2008-06-04 12:23:00,1.56141,1.56159,1.56134,1.56137,378300001.0
2008-06-04 12:24:00,1.56116,1.56148,1.5611,1.56148,634500002.0
2008-06-04 12:25:00,1.56162,1.56202,1.56158,1.56202,391200001.0
2008-06-04 12:26:00,1.56184,1.56211,1.56182,1.56204,405400002.0
2008-06-04 12:27:00,1.56196,1.5621,1.5618,1.56181,492000000.0
2008-06-04 12:28:00,1.56169,1.56178,1.56142,1.56171,498500000.0
2008-06-04 12:29:00,1.56175,1.56188,1.56105,1.56105,683200001.0
2008-06-04 12:30:00,1.561,1.56118,1.56048,1.56048,633000001.0
2008-06-04 12:31:00,1.56042,1.56096,1.56042,1.56077,608000000.0
2008-06-04 12:32:00,1.56077,1.56112,1.56052,1.56052,630100000.0
2008-06-04 12:33:00,1.56046,1.56078,1.56025,1.56035,626700002.0
2008-06-04 12:34:00,1.56037,1.56069,1.56018,1.56038,639100004.0
2008-06-04 12:35:00,1.56038,1.56063,1.56028,1.56063,587499997.0
2008-06-04 12:36:00,1.56069,1.56105,1.56066,1.56083,422200000.0
2008-06-04 12:37:00,1.56088,1.56106,1.5608,1.5609,479000000.0
2008-06-04 12:38:00,1.56091,1.56172,1.5609,1.5613,687200000.0
2008-06-04 12:39:00,1.56154,1.56164,1.56131,1.56147,436900000.0
2008-06-04 12:40:00,1.56141,1.56149,1.5612,1.56139,473900001.0
2008-06-04 12:41:00,1.56093,1.56149,1.56062,1.56062,256400002.0
2008-06-04 12:42:00,1.5606,1.56098,1.5606,1.56098,357700000.0
2008-06-04 12:43:00,1.56115,1.56165,1.56115,1.56165,416200000.0
2008-06-04 12:44:00,1.56167,1.56171,1.56126,1.56141,451700002.0
2008-06-04 12:45:00,1.56148,1.56152,1.56115,1.56131,518800000.0
2008-06-04 12:46:00,1.56126,1.56138,1.56108,1.56108,378400001.0
2008-06-04 12:47:00,1.56129,1.56147,1.56101,1.56136,304900000.0
2008-06-04 12:48:00,1.56136,1.56154,1.56118,1.56118,439400000.0
2008-06-04 12:49:00,1.56128,1.56164,1.56119,1.56132,527600002.0
2008-06-04 12:50:00,1.56122,1.56161,1.56122,1.56155,610300004.0
2008-06-04 12:51:00,1.56147,1.56157,1.56124,1.56139,450300001.0
2008-06-04 12:52:00,1.56138,1.56154,1.56115,1.56131,335600002.0
2008-06-04 12:53:00,1.56136,1.56154,1.56099,1.56099,276800001.0
2008-06-04 12:54:00,1.56087,1.56123,1.56087,1.56123,461100001.0
2008-06-04 12:55:00,1.56113,1.56116,1.56068,1.56101,456599998.0
2008-06-04 12:56:00,1.56109,1.5613,1.56059,1.56059,437600001.0
2008-06-04 12:57:00,1.56057,1.56072,1.56035,1.56054,537600001.0
2008-06-04 12:58:00,1.56054,1.56067,1.56027,1.56064,334200002.0
2008-06-04 12:59:00,1.56054,1.56054,1.56014,1.56051,733000000.0
2008-06-04 13:00:00,1.5606,1.56115,1.56045,1.56082,212700000.0
2008-06-04 13:01:00,1.56073,1.56079,1.56052,1.56054,320600000.0
2008-06-04 13:02:00,1.5604,1.56061,1.56033,1.56048,411400001.0
2008-06-04 13:03:00,1.56043,1.56045,1.56015,1.56033,455000000.0
2008-06-04 13:04:00,1.56017,1.56017,1.5598,1.55997,264400002.0
2008-06-04 13:05:00,1.56014,1.56015,1.55968,1.55968,168100001.0
2008-06-04 13:06:00,1.55997,1.56029,1.55984,1.55991,338600000.0
2008-06-04 13:07:00,1.55989,1.56051,1.55962,1.56051,291900000.0
2008-06-04 13:08:00,1.56065,1.56065,1.56029,1.56034,187500001.0
2008-06-04 13:09:00,1.56017,1.56055,1.56001,1.56001,308400001.0
2008-06-04 13:10:00,1.55984,1.56019,1.55956,1.55988,124200000.0
2008-06-04 13:11:00,1.55999,1.56039,1.55994,1.56005,403900001.0
2008-06-04 13:12:00,1.56009,1.56023,1.56001,1.56017,264500000.0
2008-06-04 13:13:00,1.56018,1.56019,1.55965,1.55965,331200001.0
2008-06-04 13:14:00,1.55954,1.55969,1.55937,1.55945,295100000.0
2008-06-04 13:15:00,1.55949,1.5597,1.55908,1.5597,408300001.0
2008-06-04 13:16:00,1.55974,1.55992,1.5597,1.5597,118000000.0
2008-06-04 13:17:00,1.55982,1.56,1.55964,1.55964,123800001.0
2008-06-04 13:18:00,1.55963,1.56019,1.55954,1.56005,300700000.0
2008-06-04 13:19:00,1.56012,1.5606,1.56012,1.56049,294800000.0
2008-06-04 13:20:00,1.56026,1.56026,1.55999,1.56018,170900000.0
2008-06-04 13:21:00,1.56019,1.56025,1.56011,1.5602,164500001.0
2008-06-04 13:22:00,1.56024,1.56048,1.55999,1.56044,212500000.0
2008-06-04 13:23:00,1.56042,1.56082,1.56042,1.56075,267500000.0
2008-06-04 13:24:00,1.56086,1.56089,1.56072,1.56072,252800001.0
2008-06-04 13:25:00,1.56071,1.56071,1.56036,1.56049,136000000.0
2008-06-04 13:26:00,1.56063,1.56084,1.56059,1.56084,232700002.0
2008-06-04 13:27:00,1.5607,1.56071,1.56048,1.56058,295000000.0
2008-06-04 13:28:00,1.56062,1.56095,1.56062,1.56093,497400002.0
2008-06-04 13:29:00,1.56072,1.56077,1.56025,1.56025,588100002.0
2008-06-04 13:30:00,1.56041,1.56064,1.56031,1.56049,507800001.0
2008-06-04 13:31:00,1.56059,1.56098,1.56055,1.56077,497900001.0
2008-06-04 13:32:00,1.56079,1.56095,1.56071,1.56092,191000001.0
2008-06-04 13:33:00,1.56091,1.56104,1.56078,1.56078,359800001.0
2008-06-04 13:34:00,1.56088,1.56103,1.56058,1.56103,325200001.0
2008-06-04 13:35:00,1.56108,1.56108,1.56037,1.56051,373400001.0
2008-06-04 13:36:00,1.56028,1.56046,1.56019,1.56032,451800001.0
2008-06-04 13:37:00,1.5603,1.56055,1.5602,1.5602,520600001.0
2008-06-04 13:38:00,1.56002,1.56002,1.55942,1.5599,404400001.0
2008-06-04 13:39:00,1.55988,1.5602,1.55988,1.56007,258000001.0
2008-06-04 13:40:00,1.56017,1.56038,1.56001,1.56018,414500001.0
2008-06-04 13:41:00,1.56044,1.56055,1.56015,1.56034,200200000.0
2008-06-04 13:42:00,1.5603,1.56033,1.56,1.56,179700001.0
2008-06-04 13:43:00,1.55977,1.55983,1.55955,1.55975,116700000.0
2008-06-04 13:44:00,1.55971,1.56049,1.55958,1.56049,234300000.0
2008-06-04 13:45:00,1.56058,1.56077,1.56042,1.56045,435500000.0
2008-06-04 13:46:00,1.56066,1.56089,1.56058,1.56071,442600000.0
2008-06-04 13:47:00,1.56063,1.56074,1.5603,1.56071,459400001.0
2008-06-04 13:48:00,1.56074,1.56074,1.56045,1.56053,224500001.0
2008-06-04 13:49:00,1.56063,1.56087,1.56063,1.5608,215300000.0
2008-06-04 13:50:00,1.56088,1.5609,1.56047,1.5607,295000000.0
2008-06-04 13:51:00,1.56065,1.56065,1.56025,1.56043,263300002.0
2008-06-04 13:52:00,1.56035,1.56091,1.56035,1.5609,414600000.0
2008-06-04 13:53:00,1.56096,1.56098,1.56065,1.56065,473100000.0
2008-06-04 13:54:00,1.56079,1.56129,1.56077,1.56101,398800002.0
2008-06-04 13:55:00,1.5611,1.56131,1.56084,1.56109,375500000.0
2008-06-04 13:56:00,1.56096,1.56096,1.5599,1.56017,410300002.0
2008-06-04 13:57:00,1.55984,1.55996,1.55951,1.55951,341100001.0
2008-06-04 13:58:00,1.55938,1.56,1.55924,1.55945,239200003.0
2008-06-04 13:59:00,1.55934,1.55958,1.55922,1.55936,408900001.0
2008-06-04 14:00:00,1.55936,1.55969,1.55936,1.55964,275400002.0
2008-06-04 14:01:00,1.55969,1.55985,1.55957,1.55973,342500001.0
2008-06-04 14:02:00,1.5597,1.55999,1.55961,1.55999,302800002.0
2008-06-04 14:03:00,1.55983,1.55983,1.55951,1.55951,395300000.0
2008-06-04 14:04:00,1.55965,1.56028,1.55964,1.56018,402500000.0
2008-06-04 14:05:00,1.56007,1.56007,1.55946,1.55963,324900000.0
2008-06-04 14:06:00,1.55951,1.55965,1.55919,1.55952,342500001.0
2008-06-04 14:07:00,1.5598,1.56016,1.55978,1.56007,406600000.0
2008-06-04 14:08:00,1.55995,1.56037,1.55977,1.5599,358400001.0
2008-06-04 14:09:00,1.55994,1.56028,1.55994,1.56012,229700000.0
2008-06-04 14:10:00,1.56015,1.56027,1.55977,1.55987,302500000.0
2008-06-04 14:11:00,1.56007,1.56096,1.5597,1.56096,122600000.0
2008-06-04 14:12:00,1.56095,1.56115,1.56059,1.56093,245300001.0
2008-06-04 14:13:00,1.56097,1.56143,1.56079,1.56137,134300000.0
2008-06-04 14:14:00,1.56131,1.56131,1.56006,1.56011,191600000.0
2008-06-04 14:15:00,1.56011,1.56055,1.55844,1.55952,383100000.0
2008-06-04 14:16:00,1.55938,1.55951,1.5591,1.55914,219000000.0
2008-06-04 14:17:00,1.55939,1.55939,1.55793,1.55793,713800000.0
2008-06-04 14:18:00,1.55796,1.55948,1.55794,1.5589,371400001.0
2008-06-04 14:19:00,1.55891,1.55948,1.55884,1.55912,417300001.0
2008-06-04 14:20:00,1.55907,1.55915,1.55828,1.55855,223100000.0
2008-06-04 14:21:00,1.55834,1.5584,1.55761,1.55794,354800000.0
2008-06-04 14:22:00,1.55811,1.55821,1.55742,1.55785,594800001.0
2008-06-04 14:23:00,1.558,1.55841,1.558,1.55803,134000000.0
2008-06-04 14:24:00,1.5583,1.55856,1.55823,1.55835,462900000.0
2008-06-04 14:25:00,1.55816,1.5584,1.55782,1.55792,557100000.0
2008-06-04 14:26:00,1.55788,1.55828,1.5577,1.55811,543500000.0
2008-06-04 14:27:00,1.55807,1.55807,1.55738,1.55785,378600001.0
2008-06-04 14:28:00,1.55784,1.55873,1.55782,1.55825,34800000.0
2008-06-04 14:29:00,1.55823,1.55823,1.55773,1.55779,31500000.0
2008-06-04 14:30:00,1.55766,1.55798,1.55739,1.55793,41800000.0
2008-06-04 14:31:00,1.55774,1.55786,1.55749,1.55749,34000000.0
2008-06-04 14:32:00,1.55755,1.558,1.55755,1.55781,24600000.0
2008-06-04 14:33:00,1.55776,1.55798,1.55754,1.55754,27800000.0
2008-06-04 14:34:00,1.55754,1.55784,1.55754,1.55784,27000000.0
2008-06-04 14:35:00,1.5581,1.55839,1.55788,1.55839,28800000.0
2008-06-04 14:36:00,1.55853,1.55901,1.55845,1.55845,43200000.0
2008-06-04 14:37:00,1.55897,1.55935,1.55892,1.55935,30100000.0
2008-06-04 14:38:00,1.55933,1.55933,1.55891,1.55932,28800000.0
2008-06-04 14:39:00,1.55926,1.56025,1.55926,1.56009,30000000.0
2008-06-04 14:40:00,1.56034,1.56054,1.56014,1.56028,25800000.0
2008-06-04 14:41:00,1.56034,1.5606,1.56015,1.56049,48300000.0
2008-06-04 14:42:00,1.56034,1.56044,1.55962,1.55962,53100000.0
2008-06-04 14:43:00,1.56012,1.56071,1.56012,1.56038,48300000.0
2008-06-04 14:44:00,1.56067,1.56105,1.56057,1.56099,53700000.0
2008-06-04 14:45:00,1.56043,1.56072,1.56006,1.56024,47200000.0
2008-06-04 14:46:00,1.56029,1.56032,1.56011,1.56011,32400000.0
2008-06-04 14:47:00,1.56019,1.56045,1.56012,1.56039,40200000.0
2008-06-04 14:48:00,1.56038,1.56038,1.56002,1.56028,27000000.0
2008-06-04 14:49:00,1.56021,1.56043,1.56008,1.56008,47700000.0
2008-06-04 14:50:00,1.56015,1.56026,1.55998,1.56026,19800000.0
2008-06-04 14:51:00,1.56003,1.56013,1.55972,1.55972,37700000.0
2008-06-04 14:52:00,1.55958,1.56003,1.55958,1.56002,76900000.0
2008-06-04 14:53:00,1.55999,1.5601,1.55965,1.55965,48900000.0
2008-06-04 14:54:00,1.56005,1.56018,1.5597,1.55973,56200001.0
2008-06-04 14:55:00,1.56031,1.56072,1.56014,1.56047,47700001.0
2008-06-04 14:56:00,1.5606,1.5606,1.56018,1.56043,24200000.0
2008-06-04 14:57:00,1.56022,1.56058,1.55999,1.56044,44800000.0
2008-06-04 14:58:00,1.56061,1.56082,1.56041,1.56063,32600000.0
2008-06-04 14:59:00,1.56068,1.56074,1.5602,1.56028,40200000.0
2008-06-04 15:00:00,1.56048,1.56065,1.56017,1.56017,46100000.0
2008-06-04 15:01:00,1.56044,1.5605,1.56008,1.5603,28000000.0
2008-06-04 15:02:00,1.56061,1.56075,1.56041,1.56048,36800001.0
2008-06-04 15:03:00,1.56039,1.56055,1.56015,1.56019,40600000.0
2008-06-04 15:04:00,1.56026,1.56056,1.56021,1.56053,59999999.0
2008-06-04 15:05:00,1.56065,1.5608,1.56063,1.56071,32200000.0
2008-06-04 15:06:00,1.56082,1.56086,1.56044,1.56077,39800000.0
2008-06-04 15:07:00,1.56088,1.56088,1.56033,1.56033,55400001.0
2008-06-04 15:08:00,1.56009,1.56045,1.56009,1.56042,39600000.0
2008-06-04 15:09:00,1.56047,1.56061,1.56031,1.56048,37600000.0
2008-06-04 15:10:00,1.56071,1.56071,1.56039,1.56039,42600000.0
2008-06-04 15:11:00,1.56037,1.56066,1.56024,1.56038,26400000.0
2008-06-04 15:12:00,1.56029,1.56051,1.55998,1.56012,31600000.0
2008-06-04 15:13:00,1.56043,1.56045,1.5602,1.56032,33000000.0
2008-06-04 15:14:00,1.56053,1.56054,1.56037,1.56037,45000000.0
2008-06-04 15:15:00,1.56026,1.56026,1.55957,1.5599,60600001.0
2008-06-04 15:16:00,1.55965,1.55971,1.5594,1.5594,37300000.0
2008-06-04 15:17:00,1.5592,1.5592,1.55895,1.55919,42200000.0
2008-06-04 15:18:00,1.5591,1.55931,1.55892,1.55919,35200000.0
2008-06-04 15:19:00,1.55925,1.55925,1.55877,1.55877,19400000.0
2008-06-04 15:20:00,1.55868,1.5591,1.55868,1.5591,28200000.0
2008-06-04 15:21:00,1.55907,1.55907,1.55879,1.55888,30800000.0
2008-06-04 15:22:00,1.55876,1.55887,1.55846,1.55863,51000001.0
2008-06-04 15:23:00,1.5587,1.55882,1.55849,1.5587,17200000.0
2008-06-04 15:24:00,1.55859,1.55884,1.55839,1.55884,28400000.0
2008-06-04 15:25:00,1.55868,1.55899,1.55854,1.55871,29400000.0
2008-06-04 15:26:00,1.55881,1.55881,1.55822,1.55852,26200000.0
2008-06-04 15:27:00,1.55861,1.55893,1.55849,1.55862,43300000.0
2008-06-04 15:28:00,1.55859,1.55877,1.55847,1.55877,47800001.0
2008-06-04 15:29:00,1.55894,1.559,1.55871,1.55882,33800000.0
2008-06-04 15:30:00,1.55895,1.55895,1.55841,1.55854,35500000.0
2008-06-04 15:31:00,1.55869,1.55907,1.55867,1.55899,28400000.0
2008-06-04 15:32:00,1.55892,1.55911,1.55884,1.55911,43500000.0
2008-06-04 15:33:00,1.55927,1.55936,1.55851,1.55862,53200000.0
2008-06-04 15:34:00,1.55848,1.55874,1.55848,1.55858,34000000.0
2008-06-04 15:35:00,1.55867,1.55876,1.55823,1.55823,29200000.0
2008-06-04 15:36:00,1.5585,1.55886,1.55843,1.55884,62800000.0
2008-06-04 15:37:00,1.55906,1.55918,1.55886,1.55901,39400000.0
2008-06-04 15:38:00,1.55892,1.55927,1.55892,1.55908,58000000.0
2008-06-04 15:39:00,1.55888,1.5592,1.55888,1.55888,33500000.0
2008-06-04 15:40:00,1.55901,1.55904,1.5584,1.55844,26700000.0
2008-06-04 15:41:00,1.55867,1.55867,1.55826,1.5585,37400000.0
2008-06-04 15:42:00,1.55835,1.55838,1.55811,1.55826,34000000.0
2008-06-04 15:43:00,1.55824,1.55862,1.55816,1.55841,43800001.0
2008-06-04 15:44:00,1.55853,1.55909,1.55849,1.55875,47300000.0
2008-06-04 15:45:00,1.55851,1.55863,1.558,1.55849,64000000.0
2008-06-04 15:46:00,1.5589,1.55913,1.55889,1.55912,29000000.0
2008-06-04 15:47:00,1.55922,1.55942,1.55899,1.55931,44800000.0
2008-06-04 15:48:00,1.55929,1.55929,1.55893,1.55912,24200000.0
2008-06-04 15:49:00,1.55896,1.5591,1.55872,1.55872,77000001.0
2008-06-04 15:50:00,1.55862,1.55883,1.55849,1.55854,29600000.0
2008-06-04 15:51:00,1.55825,1.55882,1.55817,1.55867,17200000.0
2008-06-04 15:52:00,1.55878,1.55918,1.55874,1.55897,42700001.0
2008-06-04 15:53:00,1.55899,1.55917,1.55898,1.55908,53700000.0
2008-06-04 15:54:00,1.55927,1.55956,1.55919,1.55956,28000000.0
2008-06-04 15:55:00,1.55956,1.55956,1.55889,1.5592,31400000.0
2008-06-04 15:56:00,1.55895,1.55956,1.55895,1.55941,33200000.0
2008-06-04 15:57:00,1.55939,1.55984,1.55939,1.55962,28800000.0
2008-06-04 15:58:00,1.56026,1.56091,1.56026,1.56089,22200000.0
2008-06-04 15:59:00,1.56088,1.56113,1.56057,1.56057,43300000.0
2008-06-04 16:00:00,1.56048,1.56048,1.55972,1.56019,35300000.0
2008-06-04 16:01:00,1.56024,1.56036,1.55995,1.56022,32400000.0
2008-06-04 16:02:00,1.56034,1.56098,1.5601,1.56098,32400000.0
2008-06-04 16:03:00,1.56086,1.56117,1.56084,1.56084,33400000.0
2008-06-04 16:04:00,1.56097,1.56104,1.56036,1.56036,24400000.0
2008-06-04 16:05:00,1.56031,1.56047,1.56027,1.56046,17200000.0
2008-06-04 16:06:00,1.56052,1.56099,1.56043,1.56081,54100000.0
2008-06-04 16:07:00,1.56094,1.56107,1.56066,1.56078,63900001.0
2008-06-04 16:08:00,1.56091,1.5612,1.56081,1.56111,39000000.0
2008-06-04 16:09:00,1.56139,1.56154,1.56137,1.56154,44900000.0
2008-06-04 16:10:00,1.56155,1.56283,1.56153,1.56283,31700000.0
2008-06-04 16:11:00,1.56258,1.5628,1.56196,1.56196,34500000.0
2008-06-04 16:12:00,1.56198,1.56261,1.56185,1.56261,55100000.0
2008-06-04 16:13:00,1.56248,1.56269,1.56227,1.56266,20600000.0
2008-06-04 16:14:00,1.56255,1.56255,1.56201,1.56234,85699998.0
2008-06-04 16:15:00,1.56212,1.56256,1.56212,1.56248,44200000.0
2008-06-04 16:16:00,1.56247,1.56247,1.56203,1.56215,34800000.0
2008-06-04 16:17:00,1.56194,1.56212,1.56175,1.56177,31800000.0
2008-06-04 16:18:00,1.56164,1.56174,1.56159,1.56159,29800000.0
2008-06-04 16:19:00,1.56158,1.56197,1.56136,1.56184,51000000.0
2008-06-04 16:20:00,1.56184,1.56204,1.56167,1.56194,42000000.0
2008-06-04 16:21:00,1.56196,1.56235,1.56196,1.56232,40800000.0
2008-06-04 16:22:00,1.56243,1.56252,1.56219,1.56219,37000000.0
2008-06-04 16:23:00,1.56232,1.56235,1.56227,1.56233,25600000.0
2008-06-04 16:24:00,1.56249,1.56249,1.56223,1.5623,38600000.0
2008-06-04 16:25:00,1.56243,1.56243,1.56201,1.56207,32800000.0
2008-06-04 16:26:00,1.5625,1.5625,1.56173,1.56173,53600000.0
2008-06-04 16:27:00,1.56163,1.56187,1.56134,1.56134,29600000.0
2008-06-04 16:28:00,1.56144,1.56168,1.56136,1.56157,42400000.0
2008-06-04 16:29:00,1.56165,1.56213,1.56158,1.56213,40200000.0
2008-06-04 16:30:00,1.56207,1.56213,1.56161,1.56161,52700000.0
2008-06-04 16:31:00,1.56153,1.56192,1.56144,1.56144,43900000.0
2008-06-04 16:32:00,1.56169,1.56186,1.56132,1.56186,27800000.0
2008-06-04 16:33:00,1.56201,1.5624,1.56199,1.56236,36300000.0
2008-06-04 16:34:00,1.56265,1.56288,1.56234,1.56266,51000001.0
2008-06-04 16:35:00,1.56267,1.56293,1.56161,1.56196,35000000.0
2008-06-04 16:36:00,1.56183,1.56241,1.56156,1.56241,31800000.0
2008-06-04 16:37:00,1.56223,1.56254,1.56172,1.56172,36400000.0
2008-06-04 16:38:00,1.56149,1.56209,1.56149,1.56195,31400000.0
2008-06-04 16:39:00,1.56229,1.56295,1.56229,1.56229,27000000.0
2008-06-04 16:40:00,1.56239,1.56269,1.56239,1.56265,46100000.0
2008-06-04 16:41:00,1.56284,1.56297,1.56216,1.56279,37600000.0
2008-06-04 16:42:00,1.56298,1.56305,1.56275,1.56298,51200001.0
2008-06-04 16:43:00,1.5628,1.5631,1.56268,1.56281,38200000.0
2008-06-04 16:44:00,1.5629,1.56299,1.56243,1.56273,32200000.0
2008-06-04 16:45:00,1.56256,1.56289,1.5624,1.56266,42400000.0
2008-06-04 16:46:00,1.56297,1.56362,1.56297,1.56362,32800000.0
2008-06-04 16:47:00,1.56398,1.56402,1.56342,1.56353,47300001.0
2008-06-04 16:48:00,1.56349,1.56349,1.56294,1.56336,39000000.0
2008-06-04 16:49:00,1.56335,1.5638,1.56335,1.56368,74700000.0
2008-06-04 16:50:00,1.56382,1.56398,1.56366,1.56366,38800000.0
2008-06-04 16:51:00,1.56367,1.56398,1.56355,1.56398,32800000.0
2008-06-04 16:52:00,1.56405,1.56433,1.56402,1.56425,48700000.0
2008-06-04 16:53:00,1.56416,1.56418,1.56348,1.56387,53800000.0
2008-06-04 16:54:00,1.56376,1.56407,1.56376,1.56407,38300000.0
2008-06-04 16:55:00,1.56425,1.56425,1.56372,1.56393,30400000.0
2008-06-04 16:56:00,1.5641,1.56443,1.56405,1.56443,35900000.0
2008-06-04 16:57:00,1.56442,1.56504,1.5643,1.56504,27000000.0
2008-06-04 16:58:00,1.56516,1.56546,1.56498,1.56527,39400001.0
2008-06-04 16:59:00,1.56565,1.56615,1.56561,1.56592,42200000.0
2008-06-04 17:00:00,1.56611,1.56615,1.56583,1.56607,30000000.0
2008-06-04 17:01:00,1.56608,1.5665,1.56604,1.56627,40000000.0
2008-06-04 17:02:00,1.56612,1.56619,1.56568,1.56581,60900000.0
2008-06-04 17:03:00,1.56551,1.56566,1.56534,1.56566,49200000.0
2008-06-04 17:04:00,1.5657,1.56623,1.56537,1.56623,27700000.0
2008-06-04 17:05:00,1.56617,1.56617,1.56543,1.56587,33000000.0
2008-06-04 17:06:00,1.56585,1.56592,1.5656,1.56592,44200000.0
2008-06-04 17:07:00,1.56582,1.56609,1.5657,1.56576,56300000.0
2008-06-04 17:08:00,1.5656,1.5656,1.56513,1.56539,33200000.0
2008-06-04 17:09:00,1.56521,1.56521,1.56453,1.56467,25600000.0
2008-06-04 17:10:00,1.56449,1.56485,1.56449,1.56475,43600000.0
2008-06-04 17:11:00,1.56483,1.56483,1.56429,1.56442,30800000.0
2008-06-04 17:12:00,1.56449,1.56477,1.56444,1.56458,44500000.0
2008-06-04 17:13:00,1.56426,1.56475,1.56409,1.5647,43800000.0
2008-06-04 17:14:00,1.5643,1.56528,1.5643,1.56483,33000000.0
2008-06-04 17:15:00,1.56505,1.56507,1.56472,1.56475,34800000.0
2008-06-04 17:16:00,1.56469,1.56474,1.56454,1.56454,31100000.0
2008-06-04 17:17:00,1.56478,1.56537,1.56478,1.5653,35200000.0
2008-06-04 17:18:00,1.56524,1.56541,1.56479,1.56529,60800001.0
2008-06-04 17:19:00,1.56536,1.56567,1.5653,1.56559,60400000.0
2008-06-04 17:20:00,1.56541,1.56561,1.56504,1.56504,32800000.0
2008-06-04 17:21:00,1.56525,1.56533,1.56481,1.56533,50600000.0
2008-06-04 17:22:00,1.56517,1.56542,1.56508,1.56513,49400000.0
2008-06-04 17:23:00,1.56466,1.56506,1.56466,1.565,46000000.0
2008-06-04 17:24:00,1.56514,1.56525,1.56489,1.56515,26800000.0
2008-06-04 17:25:00,1.56502,1.5652,1.56443,1.56469,60100000.0
2008-06-04 17:26:00,1.56448,1.56458,1.56419,1.56419,53600001.0
2008-06-04 17:27:00,1.5644,1.56468,1.56433,1.56443,39700000.0
2008-06-04 17:28:00,1.56496,1.56531,1.56496,1.56506,32600000.0
2008-06-04 17:29:00,1.56504,1.56524,1.56476,1.56519,33200000.0
2008-06-04 17:30:00,1.56529,1.56539,1.56497,1.56516,33600000.0
2008-06-04 17:31:00,1.56515,1.56531,1.5649,1.5649,30800000.0
2008-06-04 17:32:00,1.56464,1.56489,1.56459,1.56459,27200000.0
2008-06-04 17:33:00,1.5647,1.56503,1.5647,1.56503,54700000.0
2008-06-04 17:34:00,1.56506,1.56515,1.56481,1.56505,41400000.0
2008-06-04 17:35:00,1.56516,1.56529,1.56506,1.56521,41300000.0
2008-06-04 17:36:00,1.56517,1.56588,1.56516,1.56571,46300001.0
2008-06-04 17:37:00,1.56579,1.56586,1.56515,1.56578,22800000.0
2008-06-04 17:38:00,1.5658,1.56621,1.5658,1.56591,51500000.0
2008-06-04 17:39:00,1.56624,1.56652,1.56614,1.56652,26800000.0
2008-06-04 17:40:00,1.56644,1.56667,1.56637,1.56654,42200000.0
2008-06-04 17:41:00,1.56647,1.56656,1.56623,1.56626,68200000.0
2008-06-04 17:42:00,1.56628,1.56703,1.56609,1.56698,39400000.0
2008-06-04 17:43:00,1.56714,1.56726,1.56663,1.56717,59400001.0
2008-06-04 17:44:00,1.56726,1.56753,1.56719,1.56719,28500000.0
2008-06-04 17:45:00,1.5673,1.56737,1.56708,1.56717,36500000.0
2008-06-04 17:46:00,1.56725,1.56733,1.56711,1.56733,34200000.0
2008-06-04 17:47:00,1.56749,1.56767,1.5673,1.56749,35800000.0
2008-06-04 17:48:00,1.56752,1.56777,1.56725,1.56776,56600000.0
2008-06-04 17:49:00,1.56781,1.56781,1.56705,1.5675,44600001.0
2008-06-04 17:50:00,1.56771,1.56772,1.56735,1.56765,35400000.0
2008-06-04 17:51:00,1.56752,1.56752,1.56716,1.56716,30600000.0
2008-06-04 17:52:00,1.56704,1.56712,1.56689,1.56695,19400000.0
2008-06-04 17:53:00,1.56673,1.56679,1.56655,1.5667,35800000.0
2008-06-04 17:54:00,1.56659,1.56676,1.56607,1.5666,46000000.0
2008-06-04 17:55:00,1.56647,1.56647,1.56564,1.56641,40300000.0
2008-06-04 17:56:00,1.56634,1.56673,1.56633,1.56658,32500000.0
2008-06-04 17:57:00,1.56674,1.56718,1.56648,1.56718,35800000.0
2008-06-04 17:58:00,1.56721,1.56753,1.56721,1.56753,70400001.0
2008-06-04 17:59:00,1.5672,1.56752,1.5672,1.56733,51000000.0
2008-06-04 18:00:00,1.56731,1.56761,1.56681,1.56761,50000000.0
2008-06-04 18:01:00,1.56775,1.56802,1.56686,1.56686,56200000.0
2008-06-04 18:02:00,1.56652,1.56667,1.56624,1.56624,51500000.0
2008-06-04 18:03:00,1.56595,1.56636,1.56595,1.56628,38000000.0
2008-06-04 18:04:00,1.56682,1.56684,1.56651,1.56651,49600000.0
2008-06-04 18:05:00,1.56654,1.56654,1.5663,1.56634,36300000.0
2008-06-04 18:06:00,1.56631,1.56648,1.56576,1.5659,45400000.0
2008-06-04 18:07:00,1.56602,1.56602,1.5658,1.56591,55800001.0
2008-06-04 18:08:00,1.56601,1.56605,1.56577,1.56582,52500000.0
2008-06-04 18:09:00,1.56579,1.56599,1.56576,1.56576,41900000.0
2008-06-04 18:10:00,1.56561,1.56598,1.56541,1.56591,20000000.0
2008-06-04 18:11:00,1.56597,1.56622,1.5658,1.56589,45400000.0
2008-06-04 18:12:00,1.56607,1.56626,1.56604,1.56604,20400000.0
2008-06-04 18:13:00,1.56606,1.56631,1.56591,1.5661,41000000.0
2008-06-04 18:14:00,1.56549,1.566,1.56549,1.56591,25800000.0
2008-06-04 18:15:00,1.56567,1.56574,1.56552,1.56562,31300000.0
2008-06-04 18:16:00,1.56585,1.56591,1.56554,1.56554,37200000.0
2008-06-04 18:17:00,1.56558,1.56573,1.56553,1.56564,56800000.0
2008-06-04 18:18:00,1.56588,1.56588,1.56542,1.56557,30000000.0
2008-06-04 18:19:00,1.56558,1.56579,1.56555,1.56574,75299998.0
2008-06-04 18:20:00,1.56577,1.56589,1.56561,1.56561,28000000.0
2008-06-04 18:21:00,1.56565,1.56575,1.5655,1.56551,42800000.0
2008-06-04 18:22:00,1.56537,1.56545,1.56521,1.5653,27800000.0
2008-06-04 18:23:00,1.56523,1.56547,1.56523,1.56544,26000000.0
2008-06-04 18:24:00,1.56551,1.56588,1.56551,1.5658,29600000.0
2008-06-04 18:25:00,1.56587,1.56587,1.5656,1.56562,44500000.0
2008-06-04 18:26:00,1.56545,1.56634,1.56545,1.56621,35400000.0
2008-06-04 18:27:00,1.56613,1.56642,1.56588,1.56638,44600000.0
2008-06-04 18:28:00,1.56622,1.56636,1.56617,1.5663,30600000.0
2008-06-04 18:29:00,1.56668,1.56672,1.56652,1.56672,33200000.0
2008-06-04 18:30:00,1.56663,1.56663,1.56592,1.56603,36400000.0
2008-06-04 18:31:00,1.56595,1.56616,1.56593,1.56612,44700001.0
2008-06-04 18:32:00,1.566,1.56602,1.56577,1.56598,37600000.0
2008-06-04 18:33:00,1.56595,1.56595,1.56557,1.56557,41200000.0
2008-06-04 18:34:00,1.5656,1.56579,1.56554,1.56574,23400000.0
2008-06-04 18:35:00,1.56576,1.56584,1.56545,1.56545,42400000.0
2008-06-04 18:36:00,1.56511,1.56567,1.56511,1.5655,39000000.0
2008-06-04 18:37:00,1.56597,1.56639,1.56597,1.56625,48900000.0
2008-06-04 18:38:00,1.56632,1.5664,1.56571,1.56605,31500000.0
2008-06-04 18:39:00,1.56571,1.56602,1.56556,1.56571,24800000.0
2008-06-04 18:40:00,1.56583,1.56608,1.56583,1.56602,19800000.0
2008-06-04 18:41:00,1.56618,1.56618,1.56582,1.56594,32800000.0
2008-06-04 18:42:00,1.56595,1.56625,1.56594,1.56619,45700000.0
2008-06-04 18:43:00,1.56615,1.56687,1.56615,1.56665,50600000.0
2008-06-04 18:44:00,1.56664,1.56672,1.56642,1.56642,37200000.0
2008-06-04 18:45:00,1.56644,1.56644,1.56588,1.56588,39700000.0
2008-06-04 18:46:00,1.56604,1.56622,1.56601,1.56613,40000000.0
2008-06-04 18:47:00,1.5663,1.56631,1.56611,1.56623,24600000.0
2008-06-04 18:48:00,1.56607,1.56665,1.56604,1.56632,38000000.0
2008-06-04 18:49:00,1.56649,1.56676,1.56635,1.56636,30400000.0
2008-06-04 18:50:00,1.56643,1.56659,1.56625,1.56632,49600000.0
2008-06-04 18:51:00,1.56597,1.56597,1.56556,1.56568,45900000.0
2008-06-04 18:52:00,1.56565,1.56619,1.56565,1.56618,45000000.0
2008-06-04 18:53:00,1.56612,1.56625,1.5658,1.5658,47200000.0
2008-06-04 18:54:00,1.56578,1.56583,1.5655,1.5658,35600000.0
2008-06-04 18:55:00,1.56587,1.56631,1.56587,1.56614,28400000.0
2008-06-04 18:56:00,1.56592,1.56656,1.56592,1.56622,43200000.0
2008-06-04 18:57:00,1.56654,1.56654,1.5663,1.56647,37900000.0
2008-06-04 18:58:00,1.56662,1.56678,1.56653,1.56665,30600000.0
2008-06-04 18:59:00,1.56691,1.56696,1.56627,1.56636,36800000.0
2008-06-04 19:00:00,1.56651,1.56677,1.56624,1.56649,29000000.0
2008-06-04 19:01:00,1.56659,1.56659,1.56617,1.56652,49100000.0
2008-06-04 19:02:00,1.56644,1.56648,1.56627,1.56627,36300000.0
2008-06-04 19:03:00,1.56603,1.56615,1.56577,1.56598,92699998.0
2008-06-04 19:04:00,1.56588,1.56608,1.56575,1.56608,35900000.0
2008-06-04 19:05:00,1.56581,1.56623,1.56579,1.56618,32200000.0
2008-06-04 19:06:00,1.56635,1.56635,1.56619,1.56628,19600000.0
2008-06-04 19:07:00,1.56626,1.56651,1.56621,1.56651,73000001.0
2008-06-04 19:08:00,1.56621,1.56653,1.56621,1.56653,38800000.0
2008-06-04 19:09:00,1.56669,1.56669,1.56639,1.56657,36600000.0
2008-06-04 19:10:00,1.5666,1.5667,1.56619,1.56619,45600000.0
2008-06-04 19:11:00,1.56641,1.56657,1.56638,1.56645,42200000.0
2008-06-04 19:12:00,1.56631,1.56664,1.56631,1.5666,20800000.0
2008-06-04 19:13:00,1.56645,1.56645,1.56614,1.56632,33000000.0
2008-06-04 19:14:00,1.56601,1.56641,1.566,1.56614,41200000.0
2008-06-04 19:15:00,1.56626,1.56626,1.56593,1.5661,25800000.0
2008-06-04 19:16:00,1.56583,1.56613,1.56581,1.56593,51200000.0
2008-06-04 19:17:00,1.56595,1.56617,1.56586,1.56617,42400000.0
2008-06-04 19:18:00,1.56614,1.56621,1.56595,1.56609,52400000.0
2008-06-04 19:19:00,1.56617,1.56622,1.56572,1.56609,45500000.0
2008-06-04 19:20:00,1.56607,1.56614,1.56563,1.56599,34600000.0
2008-06-04 19:21:00,1.56577,1.56594,1.56562,1.56588,28200000.0
2008-06-04 19:22:00,1.56592,1.566,1.56577,1.5659,30600000.0
2008-06-04 19:23:00,1.5657,1.56627,1.56551,1.56627,41600000.0
2008-06-04 19:24:00,1.5662,1.56636,1.56597,1.56625,41800000.0
2008-06-04 19:25:00,1.56631,1.56632,1.56602,1.56602,39000000.0
2008-06-04 19:26:00,1.56552,1.56579,1.56532,1.56558,34900000.0
2008-06-04 19:27:00,1.56544,1.56544,1.56506,1.56525,32400000.0
2008-06-04 19:28:00,1.5654,1.56563,1.56535,1.56563,27800000.0
2008-06-04 19:29:00,1.56562,1.56589,1.56543,1.56589,30400000.0
2008-06-04 19:30:00,1.56603,1.56603,1.56568,1.5659,47200000.0
2008-06-04 19:31:00,1.56582,1.5659,1.56569,1.5659,40600000.0
2008-06-04 19:32:00,1.56585,1.56589,1.5657,1.56576,36900000.0
2008-06-04 19:33:00,1.56574,1.56584,1.56563,1.56574,57800000.0
2008-06-04 19:34:00,1.56551,1.56572,1.56551,1.56552,28200000.0
2008-06-04 19:35:00,1.56541,1.56559,1.56513,1.56559,48800000.0
2008-06-04 19:36:00,1.56535,1.56552,1.56524,1.56546,25800000.0
2008-06-04 19:37:00,1.56568,1.56569,1.56531,1.56531,32400000.0
2008-06-04 19:38:00,1.56531,1.56605,1.56531,1.56592,21000000.0
2008-06-04 19:39:00,1.56618,1.56618,1.56597,1.56616,56500000.0
2008-06-04 19:40:00,1.56602,1.56609,1.56578,1.56597,53300000.0
2008-06-04 19:41:00,1.56607,1.56607,1.56572,1.56572,63300000.0
2008-06-04 19:42:00,1.56568,1.56604,1.56568,1.56604,51500000.0
2008-06-04 19:43:00,1.56581,1.56589,1.56532,1.56581,25900000.0
2008-06-04 19:44:00,1.56594,1.56616,1.56585,1.56616,32600000.0
2008-06-04 19:45:00,1.56594,1.56618,1.56594,1.56616,40000000.0
2008-06-04 19:46:00,1.56612,1.56623,1.56579,1.56579,35300000.0
2008-06-04 19:47:00,1.56607,1.56624,1.566,1.56612,32600000.0
2008-06-04 19:48:00,1.56613,1.56613,1.56596,1.56596,36300000.0
2008-06-04 19:49:00,1.56596,1.56609,1.56582,1.56595,27000000.0
2008-06-04 19:50:00,1.56607,1.56622,1.5659,1.56622,23800000.0
2008-06-04 19:51:00,1.56611,1.56611,1.56589,1.56603,57600000.0
2008-06-04 19:52:00,1.56618,1.56618,1.56591,1.56602,15200000.0
2008-06-04 19:53:00,1.56602,1.56618,1.5659,1.5661,44000000.0
2008-06-04 19:54:00,1.56619,1.56628,1.56619,1.56627,35600000.0
2008-06-04 19:55:00,1.56623,1.56641,1.56623,1.56625,53800001.0
2008-06-04 19:56:00,1.56642,1.56646,1.56625,1.56641,38600000.0
2008-06-04 19:57:00,1.56647,1.56647,1.56615,1.56631,27000000.0
2008-06-04 19:58:00,1.56636,1.56652,1.56636,1.56638,50100000.0
2008-06-04 19:59:00,1.56656,1.56659,1.56625,1.56625,34000000.0
2008-06-04 20:00:00,1.5663,1.56657,1.5662,1.5662,60600000.0
2008-06-04 20:01:00,1.56665,1.56673,1.56646,1.56646,43300000.0
2008-06-04 20:02:00,1.56659,1.56679,1.56641,1.56679,23200000.0
2008-06-04 20:03:00,1.56699,1.56699,1.56671,1.5668,35400000.0
2008-06-04 20:04:00,1.56681,1.56687,1.5665,1.5668,50200000.0
2008-06-04 20:05:00,1.56647,1.56672,1.56637,1.5664,38700000.0
2008-06-04 20:06:00,1.56645,1.5666,1.56628,1.5666,37200000.0
2008-06-04 20:07:00,1.56663,1.56689,1.56644,1.56689,28000000.0
2008-06-04 20:08:00,1.56682,1.56682,1.56637,1.56657,37600000.0
2008-06-04 20:09:00,1.56664,1.56668,1.56658,1.56664,26000000.0
2008-06-04 20:10:00,1.56629,1.5669,1.56629,1.56685,36800000.0
2008-06-04 20:11:00,1.56684,1.56684,1.56664,1.56672,19200000.0
2008-06-04 20:12:00,1.56678,1.56681,1.56636,1.56666,53000001.0
2008-06-04 20:13:00,1.56672,1.56682,1.56654,1.56657,38700000.0
2008-06-04 20:14:00,1.5667,1.56691,1.56633,1.56684,46000000.0
2008-06-04 20:15:00,1.56681,1.56681,1.56628,1.56642,47800000.0
2008-06-04 20:16:00,1.56644,1.56653,1.56615,1.56624,84200000.0
2008-06-04 20:17:00,1.56623,1.56625,1.56585,1.56609,38400000.0
2008-06-04 20:18:00,1.56623,1.56645,1.56623,1.56642,28200000.0
2008-06-04 20:19:00,1.56652,1.56652,1.56629,1.56635,31600000.0
2008-06-04 20:20:00,1.56639,1.56639,1.56598,1.56598,32900000.0
2008-06-04 20:21:00,1.56616,1.56622,1.56604,1.56604,44200000.0
2008-06-04 20:22:00,1.56632,1.56658,1.56627,1.56646,24000000.0
2008-06-04 20:23:00,1.56627,1.56627,1.56596,1.56616,41800000.0
2008-06-04 20:24:00,1.56641,1.56654,1.56634,1.56636,32700000.0
2008-06-04 20:25:00,1.56667,1.56667,1.56638,1.56638,56600000.0
2008-06-04 20:26:00,1.5662,1.5666,1.5662,1.5665,41600001.0
2008-06-04 20:27:00,1.56662,1.56678,1.56625,1.56658,57000000.0
2008-06-04 20:28:00,1.56662,1.56687,1.56662,1.56674,48500000.0
2008-06-04 20:29:00,1.56684,1.56685,1.56631,1.56685,40200000.0
2008-06-04 20:30:00,1.56697,1.56719,1.5669,1.56694,24600000.0
2008-06-04 20:31:00,1.56675,1.56691,1.56647,1.56677,46400001.0
2008-06-04 20:32:00,1.56707,1.56739,1.56672,1.56739,24600000.0
2008-06-04 20:33:00,1.56739,1.56739,1.56656,1.56656,48500000.0
2008-06-04 20:34:00,1.56651,1.56668,1.56633,1.56655,40000000.0
2008-06-04 20:35:00,1.56656,1.56662,1.5664,1.56659,43500000.0
2008-06-04 20:36:00,1.56673,1.56685,1.56659,1.56661,46000000.0
2008-06-04 20:37:00,1.56668,1.56677,1.56646,1.56653,54800001.0
2008-06-04 20:38:00,1.56678,1.567,1.56669,1.5668,27400000.0
2008-06-04 20:39:00,1.56665,1.56669,1.56634,1.5665,50300000.0
2008-06-04 20:40:00,1.5668,1.56697,1.56662,1.56686,48300000.0
2008-06-04 20:41:00,1.56723,1.56744,1.56717,1.56739,49700000.0
2008-06-04 20:42:00,1.56726,1.56745,1.56684,1.56745,58400001.0
2008-06-04 20:43:00,1.56742,1.56742,1.56685,1.56685,31400000.0
2008-06-04 20:44:00,1.56717,1.56746,1.5671,1.56727,46200000.0
2008-06-04 20:45:00,1.56721,1.56731,1.56625,1.56637,50400000.0
2008-06-04 20:46:00,1.56613,1.56711,1.56585,1.56711,58600001.0
2008-06-04 20:47:00,1.56729,1.56774,1.56678,1.5672,28000000.0
2008-06-04 20:48:00,1.56713,1.56755,1.56702,1.56734,60100000.0
2008-06-04 20:49:00,1.56734,1.56762,1.56728,1.56729,23800000.0
2008-06-04 20:50:00,1.56689,1.56702,1.56661,1.56695,36000000.0
2008-06-04 20:51:00,1.56674,1.56811,1.56674,1.56811,42500000.0
2008-06-04 20:52:00,1.56812,1.56814,1.56779,1.56779,30000000.0
2008-06-04 20:53:00,1.56766,1.56775,1.56758,1.56758,40300000.0
2008-06-04 20:54:00,1.56738,1.56815,1.56738,1.56798,54200000.0
2008-06-04 20:55:00,1.56783,1.56808,1.5675,1.56808,30600000.0
2008-06-04 20:56:00,1.56815,1.56842,1.56807,1.56839,20800000.0
2008-06-04 20:57:00,1.56762,1.56792,1.56756,1.56777,38400000.0
2008-06-04 20:58:00,1.56804,1.5691,1.56804,1.56902,32800000.0
2008-06-04 20:59:00,1.56926,1.56979,1.56921,1.56978,72800001.0
2008-06-04 21:00:00,1.56944,1.57001,1.56944,1.56975,28000000.0
2008-06-04 21:01:00,1.56996,1.56996,1.56902,1.56902,25800000.0
2008-06-04 21:02:00,1.56971,1.57066,1.56971,1.57049,47100000.0
2008-06-04 21:03:00,1.57029,1.57066,1.57029,1.57033,33400000.0
2008-06-04 21:04:00,1.57027,1.57027,1.56997,1.57018,39700000.0
2008-06-04 21:05:00,1.57001,1.57011,1.5697,1.56991,59000000.0
2008-06-04 21:06:00,1.5699,1.5699,1.56936,1.56969,30300000.0
2008-06-04 21:07:00,1.56985,1.5699,1.56949,1.5699,40900000.0
2008-06-04 21:08:00,1.56976,1.57004,1.56957,1.57004,62400001.0
2008-06-04 21:09:00,1.56995,1.57027,1.56988,1.57014,64899999.0
2008-06-04 21:10:00,1.5703,1.57031,1.56991,1.57018,41200000.0
2008-06-04 21:11:00,1.57034,1.57034,1.56978,1.56985,25800000.0
2008-06-04 21:12:00,1.57005,1.57017,1.56992,1.57007,47000000.0
2008-06-04 21:13:00,1.56999,1.57053,1.56999,1.57002,61800001.0
2008-06-04 21:14:00,1.57018,1.57055,1.57018,1.57033,39800000.0
2008-06-04 21:15:00,1.57034,1.57042,1.57026,1.57032,25500000.0
2008-06-04 21:16:00,1.57009,1.5703,1.56984,1.56996,44600001.0
2008-06-04 21:17:00,1.56991,1.56991,1.56924,1.56924,26800000.0
2008-06-04 21:18:00,1.56973,1.56973,1.56899,1.5695,36100000.0
2008-06-04 21:19:00,1.56964,1.57012,1.56964,1.57001,33000000.0
2008-06-04 21:20:00,1.57021,1.57038,1.57009,1.5702,36600000.0
2008-06-04 21:21:00,1.57014,1.5703,1.56991,1.56991,33000000.0
2008-06-04 21:22:00,1.56938,1.56992,1.56938,1.56963,29600000.0
2008-06-04 21:23:00,1.56955,1.56971,1.56918,1.56959,58000000.0
2008-06-04 21:24:00,1.56946,1.56987,1.5693,1.56958,70900001.0
2008-06-04 21:25:00,1.56952,1.5703,1.56952,1.57017,50600000.0
2008-06-04 21:26:00,1.57036,1.57086,1.57018,1.57066,38500000.0
2008-06-04 21:27:00,1.57092,1.57124,1.57079,1.57101,31400000.0
2008-06-04 21:28:00,1.57064,1.57084,1.5705,1.57065,33200000.0
2008-06-04 21:29:00,1.57059,1.57093,1.57045,1.57088,42900000.0
2008-06-04 21:30:00,1.57084,1.57164,1.57084,1.57164,29100000.0
2008-06-04 21:31:00,1.57167,1.5719,1.57141,1.57164,19600000.0
2008-06-04 21:32:00,1.57163,1.57164,1.57099,1.57129,43200000.0
2008-06-04 21:33:00,1.57155,1.57179,1.57147,1.57159,38400000.0
2008-06-04 21:34:00,1.57162,1.57183,1.57136,1.57138,21200000.0
2008-06-04 21:35:00,1.57128,1.57133,1.57099,1.57128,47200000.0
2008-06-04 21:36:00,1.5717,1.5717,1.57131,1.57156,25800000.0
2008-06-04 21:37:00,1.57141,1.57148,1.5713,1.5713,54500000.0
2008-06-04 21:38:00,1.57097,1.57097,1.5705,1.5705,40000000.0
2008-06-04 21:39:00,1.5703,1.57054,1.5703,1.57054,23400000.0
2008-06-04 21:40:00,1.57061,1.57073,1.57055,1.57071,51900000.0
2008-06-04 21:41:00,1.57101,1.57109,1.57084,1.57095,52100001.0
2008-06-04 21:42:00,1.57114,1.5712,1.57065,1.57065,25800000.0
2008-06-04 21:43:00,1.57082,1.57097,1.57067,1.57097,38000000.0
2008-06-04 21:44:00,1.57089,1.57099,1.57075,1.57079,30000000.0
2008-06-04 21:45:00,1.57076,1.57088,1.57042,1.5708,44600000.0
2008-06-04 21:46:00,1.57081,1.57083,1.57037,1.57037,44000000.0
2008-06-04 21:47:00,1.57023,1.57043,1.57019,1.57023,23000000.0
2008-06-04 21:48:00,1.57002,1.57034,1.56993,1.57004,38300000.0
2008-06-04 21:49:00,1.57033,1.57035,1.57016,1.57035,27600000.0
2008-06-04 21:50:00,1.5702,1.57034,1.57011,1.57034,22800000.0
2008-06-04 21:51:00,1.57042,1.57054,1.57031,1.57054,40400000.0
2008-06-04 21:52:00,1.57034,1.57047,1.57028,1.57047,43300000.0
2008-06-04 21:53:00,1.5705,1.5707,1.57044,1.57044,35600000.0
2008-06-04 21:54:00,1.57045,1.57082,1.57045,1.57068,58300000.0
2008-06-04 21:55:00,1.57076,1.57087,1.57057,1.57071,42700000.0
2008-06-04 21:56:00,1.5707,1.57093,1.5707,1.57086,44000000.0
2008-06-04 21:57:00,1.57078,1.57116,1.57066,1.57116,55600001.0
2008-06-04 21:58:00,1.57136,1.57136,1.57096,1.57111,25400000.0
2008-06-04 21:59:00,1.57132,1.57154,1.57118,1.57118,32400000.0
2008-06-04 22:00:00,1.57119,1.57125,1.57111,1.57113,20000000.0
2008-06-04 22:01:00,1.57096,1.57131,1.57096,1.57114,38500000.0
2008-06-04 22:02:00,1.57106,1.57112,1.57087,1.57087,27800000.0
2008-06-04 22:03:00,1.57087,1.5711,1.57087,1.57098,33700000.0
2008-06-04 22:04:00,1.57097,1.57122,1.57091,1.57106,33600000.0
2008-06-04 22:05:00,1.5711,1.5711,1.57084,1.57106,25000000.0
2008-06-04 22:06:00,1.5712,1.57135,1.5709,1.5709,71700001.0
2008-06-04 22:07:00,1.57081,1.57116,1.57076,1.57081,23600000.0
2008-06-04 22:08:00,1.57053,1.57109,1.57053,1.57109,27000000.0
2008-06-04 22:09:00,1.57094,1.57116,1.57073,1.57103,29000000.0
2008-06-04 22:10:00,1.57105,1.57118,1.57086,1.57103,42400000.0
2008-06-04 22:11:00,1.57106,1.57127,1.57099,1.5711,33000000.0
2008-06-04 22:12:00,1.57121,1.57129,1.57109,1.57122,44100000.0
2008-06-04 22:13:00,1.57105,1.57122,1.57098,1.57098,30400000.0
2008-06-04 22:14:00,1.57083,1.57103,1.57055,1.57057,53200000.0
2008-06-04 22:15:00,1.57063,1.57072,1.57029,1.57033,54500000.0
2008-06-04 22:16:00,1.57008,1.57008,1.56958,1.56958,40100000.0
2008-06-04 22:17:00,1.56977,1.57004,1.56958,1.56958,32200000.0
2008-06-04 22:18:00,1.56958,1.56958,1.56891,1.56926,48000000.0
2008-06-04 22:19:00,1.56931,1.56972,1.56931,1.56966,46100000.0
2008-06-04 22:20:00,1.56967,1.56969,1.56929,1.56942,44300000.0
2008-06-04 22:21:00,1.56949,1.56979,1.56939,1.56964,35200000.0
2008-06-04 22:22:00,1.56964,1.56985,1.56964,1.56966,32600000.0
2008-06-04 22:23:00,1.56965,1.56982,1.56957,1.56957,23900000.0
2008-06-04 22:24:00,1.56977,1.56977,1.56952,1.56969,49000000.0
2008-06-04 22:25:00,1.56964,1.56992,1.56964,1.56992,39200000.0
2008-06-04 22:26:00,1.56978,1.57001,1.56978,1.56999,26600000.0
2008-06-04 22:27:00,1.56919,1.5694,1.56891,1.56891,35800000.0
2008-06-04 22:28:00,1.56887,1.56906,1.56881,1.56893,32100000.0
2008-06-04 22:29:00,1.56878,1.56878,1.56824,1.56848,21800000.0
2008-06-04 22:30:00,1.56874,1.56911,1.56872,1.56902,24600000.0
2008-06-04 22:31:00,1.56866,1.56934,1.56866,1.5692,26800000.0
2008-06-04 22:32:00,1.56909,1.56923,1.56861,1.56888,33800000.0
2008-06-04 22:33:00,1.569,1.56916,1.56895,1.56899,49600000.0
2008-06-04 22:34:00,1.56901,1.56937,1.56897,1.56901,54400001.0
2008-06-04 22:35:00,1.56909,1.56909,1.56889,1.56897,29800000.0
2008-06-04 22:36:00,1.5692,1.56963,1.56894,1.56894,43500000.0
2008-06-04 22:37:00,1.5695,1.56959,1.56939,1.56956,53600000.0
2008-06-04 22:38:00,1.56953,1.56973,1.56941,1.5696,46600001.0
2008-06-04 22:39:00,1.56958,1.56962,1.56929,1.56938,30000000.0
2008-06-04 22:40:00,1.56951,1.56961,1.56932,1.56938,45800000.0
2008-06-04 22:41:00,1.56968,1.56991,1.56968,1.56985,30100000.0
2008-06-04 22:42:00,1.56974,1.56991,1.56963,1.56963,27800000.0
2008-06-04 22:43:00,1.56973,1.56979,1.5696,1.56962,31600000.0
2008-06-04 22:44:00,1.5696,1.56966,1.56939,1.56966,18400000.0
2008-06-04 22:45:00,1.56969,1.56974,1.56918,1.56941,20600000.0
2008-06-04 22:46:00,1.56906,1.56906,1.56851,1.56873,28500000.0
2008-06-04 22:47:00,1.56889,1.56914,1.56886,1.56901,40800000.0
2008-06-04 22:48:00,1.56884,1.56923,1.56884,1.56901,35400000.0
2008-06-04 22:49:00,1.5688,1.56897,1.56856,1.56877,42700000.0
2008-06-04 22:50:00,1.56859,1.56859,1.56823,1.5684,59800001.0
2008-06-04 22:51:00,1.56835,1.56866,1.5683,1.56863,32800000.0
2008-06-04 22:52:00,1.56862,1.56865,1.56829,1.5685,31500000.0
2008-06-04 22:53:00,1.56863,1.56891,1.56861,1.56879,23200000.0
2008-06-04 22:54:00,1.56879,1.56881,1.56863,1.56867,20000000.0
2008-06-04 22:55:00,1.56885,1.56885,1.56848,1.56848,26000000.0
2008-06-04 22:56:00,1.56884,1.56884,1.56871,1.56874,44000000.0
2008-06-04 22:57:00,1.56895,1.56907,1.56877,1.56877,70400001.0
2008-06-04 22:58:00,1.56902,1.56909,1.56895,1.56895,42100000.0
2008-06-04 22:59:00,1.56894,1.569,1.56868,1.5689,54600000.0
2008-06-04 23:00:00,1.56878,1.56892,1.56871,1.56871,26200000.0
2008-06-04 23:01:00,1.56893,1.56893,1.56856,1.5688,41200000.0
2008-06-04 23:02:00,1.5691,1.56952,1.5691,1.5695,19400000.0
2008-06-04 23:03:00,1.56958,1.56958,1.5691,1.56913,47200000.0
2008-06-04 23:04:00,1.56916,1.56921,1.56905,1.56916,32900000.0
2008-06-04 23:05:00,1.56921,1.5694,1.56921,1.5694,50400000.0
2008-06-04 23:06:00,1.56921,1.56938,1.56917,1.56926,23600000.0
2008-06-04 23:07:00,1.56935,1.56935,1.56909,1.56909,22000000.0
2008-06-04 23:08:00,1.56914,1.56914,1.5689,1.56907,35200000.0
2008-06-04 23:09:00,1.56919,1.56939,1.56909,1.5691,37400001.0
2008-06-04 23:10:00,1.56912,1.56925,1.56889,1.5692,27000000.0
2008-06-04 23:11:00,1.56958,1.56971,1.56955,1.56958,50000000.0
2008-06-04 23:12:00,1.56946,1.56951,1.56908,1.56908,25000000.0
2008-06-04 23:13:00,1.56884,1.5698,1.56884,1.56969,31400000.0
2008-06-04 23:14:00,1.56997,1.56999,1.56881,1.56881,31800000.0
2008-06-04 23:15:00,1.56875,1.56943,1.56852,1.5694,45000000.0
2008-06-04 23:16:00,1.56962,1.56996,1.56962,1.56996,23800000.0
2008-06-04 23:17:00,1.57004,1.57004,1.5698,1.5698,36400000.0
2008-06-04 23:18:00,1.56982,1.56982,1.56923,1.56944,48800000.0
2008-06-04 23:19:00,1.56941,1.56962,1.56934,1.56944,28600000.0
2008-06-04 23:20:00,1.56949,1.56949,1.56883,1.56916,37600000.0
2008-06-04 23:21:00,1.56924,1.56924,1.56845,1.56845,44600000.0
2008-06-04 23:22:00,1.56928,1.56935,1.56879,1.56881,34800000.0
2008-06-04 23:23:00,1.56878,1.56892,1.56871,1.56877,30200000.0
2008-06-04 23:24:00,1.56868,1.56886,1.56852,1.56868,30600000.0
2008-06-04 23:25:00,1.5688,1.56932,1.5688,1.56913,44400000.0
2008-06-04 23:26:00,1.56916,1.56939,1.56901,1.56939,37400000.0
2008-06-04 23:27:00,1.56931,1.56946,1.56928,1.56929,30900000.0
2008-06-04 23:28:00,1.56936,1.56963,1.56927,1.56942,49300000.0
2008-06-04 23:29:00,1.56972,1.57001,1.56951,1.5699,50500000.0
2008-06-04 23:30:00,1.57003,1.57003,1.56958,1.56975,56200000.0
2008-06-04 23:31:00,1.56981,1.56993,1.56949,1.56993,23200000.0
2008-06-04 23:32:00,1.56967,1.56997,1.56948,1.56948,30200000.0
2008-06-04 23:33:00,1.5694,1.56942,1.56926,1.56941,95100000.0
2008-06-04 23:34:00,1.5691,1.56943,1.56898,1.56931,45000000.0
2008-06-04 23:35:00,1.5694,1.5694,1.5689,1.5691,38000000.0
2008-06-04 23:36:00,1.56919,1.56919,1.56831,1.56875,46000000.0
2008-06-04 23:37:00,1.56889,1.569,1.56883,1.56883,23000000.0
2008-06-04 23:38:00,1.56756,1.56856,1.56756,1.56856,66100000.0
2008-06-04 23:39:00,1.56842,1.56852,1.56837,1.56847,36600000.0
2008-06-04 23:40:00,1.5687,1.5687,1.56852,1.56852,24300000.0
2008-06-04 23:41:00,1.56853,1.56887,1.56822,1.56822,52100000.0
2008-06-04 23:42:00,1.56856,1.56856,1.5683,1.5684,29200000.0
2008-06-04 23:43:00,1.56847,1.56859,1.56799,1.56831,24800000.0
2008-06-04 23:44:00,1.56836,1.56845,1.56824,1.56832,64000000.0
2008-06-04 23:45:00,1.56823,1.5683,1.56778,1.56808,57600000.0
2008-06-04 23:46:00,1.56826,1.56849,1.56783,1.56819,53800000.0
2008-06-04 23:47:00,1.56802,1.56814,1.56794,1.56814,22200000.0
2008-06-04 23:48:00,1.56806,1.56815,1.56783,1.56814,37300000.0
2008-06-04 23:49:00,1.56827,1.56834,1.56787,1.56816,45700000.0
2008-06-04 23:50:00,1.56827,1.56843,1.56811,1.56834,21400000.0
2008-06-04 23:51:00,1.56858,1.56858,1.5682,1.56834,66800001.0
2008-06-04 23:52:00,1.56835,1.56835,1.56795,1.56829,23400000.0
2008-06-04 23:53:00,1.56842,1.56842,1.56817,1.56831,21000000.0
2008-06-04 23:54:00,1.56824,1.56832,1.5676,1.5676,33000000.0
2008-06-04 23:55:00,1.5681,1.56832,1.5681,1.56832,36300000.0
2008-06-04 23:56:00,1.56812,1.56812,1.56709,1.56774,42800000.0
2008-06-04 23:57:00,1.56786,1.56786,1.5672,1.56737,33400000.0
2008-06-04 23:58:00,1.56755,1.56806,1.56755,1.56806,30400000.0
2008-06-04 23:59:00,1.56784,1.56833,1.56767,1.56796,45600000.0
2008-06-05 00:00:00,1.56795,1.56812,1.56769,1.56778,63500000.0
2008-06-05 00:01:00,1.56756,1.56798,1.56756,1.56798,42600000.0
2008-06-05 00:02:00,1.56802,1.56802,1.56751,1.5679,43100000.0
2008-06-05 00:03:00,1.5682,1.56829,1.56811,1.5682,30100000.0
2008-06-05 00:04:00,1.56817,1.56828,1.56817,1.5682,14800000.0
2008-06-05 00:05:00,1.56821,1.56826,1.56801,1.56816,34800000.0
2008-06-05 00:06:00,1.56809,1.56828,1.56809,1.56819,34000000.0
2008-06-05 00:07:00,1.56816,1.56826,1.56801,1.56811,29400000.0
2008-06-05 00:08:00,1.56812,1.56822,1.5679,1.56802,47200000.0
2008-06-05 00:09:00,1.56783,1.56806,1.56771,1.56794,65700001.0
2008-06-05 00:10:00,1.56805,1.56805,1.56789,1.56792,25400000.0
2008-06-05 00:11:00,1.56809,1.56812,1.56788,1.56788,33100000.0
2008-06-05 00:12:00,1.56819,1.56819,1.56796,1.56796,26000000.0
2008-06-05 00:13:00,1.56792,1.56792,1.56747,1.5678,40900000.0
2008-06-05 00:14:00,1.56778,1.56797,1.56766,1.56797,53000001.0
2008-06-05 00:15:00,1.5676,1.56797,1.5676,1.56783,30400000.0
2008-06-05 00:16:00,1.56799,1.56802,1.56783,1.56802,46100000.0
2008-06-05 00:17:00,1.56774,1.568,1.56756,1.56788,22000000.0
2008-06-05 00:18:00,1.568,1.56805,1.5678,1.5678,36900000.0
2008-06-05 00:19:00,1.56794,1.56821,1.56794,1.5682,25600000.0
2008-06-05 00:20:00,1.56829,1.56831,1.56793,1.56831,49900000.0
2008-06-05 00:21:00,1.56828,1.56836,1.56816,1.56829,26600000.0
2008-06-05 00:22:00,1.56816,1.56846,1.568,1.56824,28200000.0
2008-06-05 00:23:00,1.56826,1.56828,1.56772,1.56804,77600001.0
2008-06-05 00:24:00,1.5681,1.56823,1.5681,1.56823,16200000.0
2008-06-05 00:25:00,1.56815,1.56837,1.5681,1.56831,59700000.0
2008-06-05 00:26:00,1.56819,1.56823,1.56804,1.56813,37000000.0
2008-06-05 00:27:00,1.56819,1.56821,1.56809,1.56813,37800000.0
2008-06-05 00:28:00,1.56829,1.56838,1.56787,1.568,52000000.0
2008-06-05 00:29:00,1.56798,1.56818,1.56796,1.56808,46800000.0
2008-06-05 00:30:00,1.56792,1.56831,1.56792,1.56819,43800000.0
2008-06-05 00:31:00,1.56795,1.56822,1.56785,1.56816,35000000.0
2008-06-05 00:32:00,1.56801,1.56801,1.56771,1.56771,38000000.0
2008-06-05 00:33:00,1.56834,1.56834,1.56795,1.56795,36500000.0
2008-06-05 00:34:00,1.56784,1.56784,1.56746,1.56759,32800000.0
2008-06-05 00:35:00,1.56782,1.56782,1.56763,1.5678,29200000.0
2008-06-05 00:36:00,1.56787,1.56792,1.56778,1.56783,38400000.0
2008-06-05 00:37:00,1.56792,1.56792,1.56746,1.56758,33200000.0
2008-06-05 00:38:00,1.5677,1.56773,1.56737,1.56741,28200000.0
2008-06-05 00:39:00,1.56738,1.5676,1.56728,1.5676,40500000.0
2008-06-05 00:40:00,1.5674,1.56755,1.56726,1.56726,30400000.0
2008-06-05 00:41:00,1.56752,1.56757,1.56728,1.56741,22600000.0
2008-06-05 00:42:00,1.56745,1.56767,1.56745,1.56767,34400000.0
2008-06-05 00:43:00,1.56747,1.56785,1.56713,1.56785,30800000.0
2008-06-05 00:44:00,1.56839,1.56839,1.56799,1.568,22400000.0
2008-06-05 00:45:00,1.56823,1.56824,1.56804,1.56811,50100000.0
2008-06-05 00:46:00,1.56818,1.56823,1.56806,1.56819,35000000.0
2008-06-05 00:47:00,1.56819,1.56826,1.56806,1.56816,50500000.0
2008-06-05 00:48:00,1.56791,1.56829,1.56791,1.56811,29100000.0
2008-06-05 00:49:00,1.5684,1.5684,1.56794,1.5681,42000000.0
2008-06-05 00:50:00,1.56803,1.56836,1.56791,1.56836,37800000.0
2008-06-05 00:51:00,1.56821,1.56833,1.56811,1.56833,51800000.0
2008-06-05 00:52:00,1.56841,1.56865,1.56841,1.56865,41300000.0
2008-06-05 00:53:00,1.56841,1.56845,1.56825,1.56844,50800000.0
2008-06-05 00:54:00,1.56798,1.56839,1.56798,1.56839,43600000.0
2008-06-05 00:55:00,1.56809,1.56853,1.56809,1.56841,31300000.0
2008-06-05 00:56:00,1.56857,1.56862,1.56841,1.56855,37600000.0
2008-06-05 00:57:00,1.5685,1.56869,1.56843,1.56843,37600000.0
2008-06-05 00:58:00,1.56851,1.56858,1.56837,1.56845,28400000.0
2008-06-05 00:59:00,1.56863,1.56871,1.5683,1.56871,38800000.0
2008-06-05 01:00:00,1.56849,1.56858,1.56833,1.56839,45000000.0
2008-06-05 01:01:00,1.56837,1.56874,1.56822,1.56874,32800000.0
2008-06-05 01:02:00,1.56874,1.56874,1.56821,1.56821,37800000.0
2008-06-05 01:03:00,1.56882,1.569,1.56871,1.56893,51100000.0
2008-06-05 01:04:00,1.56888,1.5689,1.56882,1.56884,32600000.0
2008-06-05 01:05:00,1.56893,1.5692,1.56893,1.56912,34400000.0
2008-06-05 01:06:00,1.56915,1.56921,1.56896,1.56914,54100000.0
2008-06-05 01:07:00,1.56914,1.56914,1.56883,1.56899,54300000.0
2008-06-05 01:08:00,1.56901,1.56918,1.56875,1.56875,25500000.0
2008-06-05 01:09:00,1.56911,1.56911,1.56891,1.56905,37300000.0
2008-06-05 01:10:00,1.56905,1.56935,1.56895,1.5692,37400000.0
2008-06-05 01:11:00,1.56916,1.56929,1.56916,1.56928,28200000.0
2008-06-05 01:12:00,1.56908,1.56917,1.56881,1.56893,30200000.0
2008-06-05 01:13:00,1.5691,1.56923,1.56892,1.56912,43400000.0
2008-06-05 01:14:00,1.56889,1.56908,1.5688,1.569,21800000.0
2008-06-05 01:15:00,1.56904,1.56907,1.56872,1.56907,45300000.0
2008-06-05 01:16:00,1.56909,1.56929,1.56887,1.56887,50900000.0
2008-06-05 01:17:00,1.56921,1.56924,1.56905,1.56912,46600001.0
2008-06-05 01:18:00,1.56902,1.56902,1.56861,1.56899,25600000.0
2008-06-05 01:19:00,1.56889,1.56902,1.56882,1.56885,41400000.0
2008-06-05 01:20:00,1.56905,1.56914,1.56841,1.5691,32500000.0
2008-06-05 01:21:00,1.5688,1.56904,1.5688,1.56888,42400000.0
2008-06-05 01:22:00,1.56872,1.56873,1.56849,1.56849,30400000.0
2008-06-05 01:23:00,1.56818,1.56818,1.56791,1.56791,39800000.0
2008-06-05 01:24:00,1.56818,1.56823,1.56804,1.56823,29600000.0
2008-06-05 01:25:00,1.5682,1.5683,1.5679,1.56817,39800000.0
2008-06-05 01:26:00,1.56809,1.56836,1.56809,1.56815,33900000.0
2008-06-05 01:27:00,1.56822,1.5683,1.56809,1.56817,31100000.0
2008-06-05 01:28:00,1.5683,1.56846,1.56805,1.56842,38400000.0
2008-06-05 01:29:00,1.56881,1.56881,1.56831,1.56831,26000000.0
2008-06-05 01:30:00,1.56857,1.56859,1.5682,1.56841,46100000.0
2008-06-05 01:31:00,1.56837,1.56862,1.56837,1.56855,37600000.0
2008-06-05 01:32:00,1.56852,1.56877,1.56842,1.56861,32600000.0
2008-06-05 01:33:00,1.56864,1.56873,1.56854,1.56871,73500000.0
2008-06-05 01:34:00,1.56869,1.56876,1.56826,1.56859,47400001.0
2008-06-05 01:35:00,1.56839,1.56851,1.56813,1.56813,38800000.0
2008-06-05 01:36:00,1.56839,1.56872,1.56839,1.56854,30200000.0
2008-06-05 01:37:00,1.56862,1.56876,1.56837,1.56873,44200001.0
2008-06-05 01:38:00,1.56886,1.56886,1.56861,1.56861,44300000.0
2008-06-05 01:39:00,1.56891,1.56891,1.56869,1.56878,19300000.0
2008-06-05 01:40:00,1.56868,1.56879,1.56863,1.56879,32000000.0
2008-06-05 01:41:00,1.56855,1.56855,1.56809,1.56835,40600000.0
2008-06-05 01:42:00,1.56848,1.56872,1.56832,1.56861,27800000.0
2008-06-05 01:43:00,1.56828,1.56853,1.56816,1.56853,24200000.0
2008-06-05 01:44:00,1.56861,1.56861,1.56815,1.56838,35200000.0
2008-06-05 01:45:00,1.56832,1.5684,1.56819,1.56827,41300000.0
2008-06-05 01:46:00,1.56817,1.56828,1.56785,1.568,36600000.0
2008-06-05 01:47:00,1.56799,1.56809,1.5678,1.5678,30000000.0
2008-06-05 01:48:00,1.56784,1.56788,1.56741,1.56741,31000000.0
2008-06-05 01:49:00,1.56794,1.56839,1.56793,1.56839,35600000.0
2008-06-05 01:50:00,1.56838,1.56849,1.56802,1.5684,33000000.0
2008-06-05 01:51:00,1.56841,1.56841,1.56826,1.56828,30000000.0
2008-06-05 01:52:00,1.5686,1.5686,1.56814,1.56814,50700000.0
2008-06-05 01:53:00,1.56843,1.56843,1.5683,1.56834,48200000.0
2008-06-05 01:54:00,1.56827,1.56829,1.56798,1.56798,48200000.0
2008-06-05 01:55:00,1.5679,1.56792,1.56762,1.56762,46900000.0
2008-06-05 01:56:00,1.56785,1.56802,1.56773,1.56784,53000001.0
2008-06-05 01:57:00,1.5678,1.5679,1.56771,1.56784,38300000.0
2008-06-05 01:58:00,1.56775,1.56775,1.56737,1.56744,29200000.0
2008-06-05 01:59:00,1.56777,1.56799,1.56777,1.56799,30500000.0
2008-06-05 02:00:00,1.56779,1.56836,1.56775,1.56829,68900001.0
2008-06-05 02:01:00,1.56836,1.56836,1.56808,1.56808,56800000.0
2008-06-05 02:02:00,1.5681,1.5686,1.5681,1.5685,83600000.0
2008-06-05 02:03:00,1.56872,1.56885,1.56865,1.56876,66900000.0
2008-06-05 02:04:00,1.56859,1.56869,1.56857,1.56858,46000000.0
2008-06-05 02:05:00,1.56853,1.56853,1.56836,1.56847,70200000.0
2008-06-05 02:06:00,1.56839,1.56869,1.56835,1.56858,73400000.0
2008-06-05 02:07:00,1.56853,1.56856,1.56815,1.56845,210000001.0
2008-06-05 02:08:00,1.5683,1.56833,1.56822,1.56831,57300000.0
2008-06-05 02:09:00,1.56842,1.56842,1.56786,1.56813,172000000.0
2008-06-05 02:10:00,1.56854,1.56854,1.56814,1.56816,128400000.0
2008-06-05 02:11:00,1.56819,1.56826,1.56819,1.56823,61300000.0
2008-06-05 02:12:00,1.5682,1.56821,1.56805,1.56808,49600000.0
2008-06-05 02:13:00,1.56802,1.56809,1.56797,1.56806,39400001.0
2008-06-05 02:14:00,1.56801,1.56801,1.56763,1.5678,143600000.0
2008-06-05 02:15:00,1.56777,1.56777,1.56749,1.56765,192800000.0
2008-06-05 02:16:00,1.5677,1.56808,1.56753,1.5676,175400000.0
2008-06-05 02:17:00,1.5677,1.56829,1.56753,1.56764,257400000.0
2008-06-05 02:18:00,1.56783,1.56805,1.56737,1.56775,39300000.0
2008-06-05 02:19:00,1.56781,1.56781,1.56733,1.56756,55500000.0
2008-06-05 02:20:00,1.56782,1.56782,1.56749,1.56754,24400000.0
2008-06-05 02:21:00,1.56762,1.56788,1.56759,1.56766,35200000.0
2008-06-05 02:22:00,1.56729,1.56734,1.56729,1.56734,20800000.0
2008-06-05 02:23:00,1.56747,1.56747,1.56715,1.56722,39800000.0
2008-06-05 02:24:00,1.56714,1.56723,1.56699,1.56717,14800000.0
2008-06-05 02:25:00,1.56697,1.56697,1.56668,1.56682,109000000.0
2008-06-05 02:26:00,1.56662,1.56699,1.56646,1.56699,89200000.0
2008-06-05 02:27:00,1.56703,1.56706,1.56688,1.56693,48200000.0
2008-06-05 02:28:00,1.56684,1.56696,1.56666,1.56666,81999999.0
2008-06-05 02:29:00,1.56683,1.56683,1.56655,1.56673,50100000.0
2008-06-05 02:30:00,1.56686,1.56714,1.56683,1.56697,26000000.0
2008-06-05 02:31:00,1.567,1.5672,1.56682,1.56714,73000000.0
2008-06-05 02:32:00,1.56703,1.56715,1.56688,1.56713,169800000.0
2008-06-05 02:33:00,1.56695,1.56698,1.56679,1.56681,247700001.0
2008-06-05 02:34:00,1.56669,1.56728,1.56669,1.56692,91600000.0
2008-06-05 02:35:00,1.56684,1.56712,1.5666,1.5666,83100000.0
2008-06-05 02:36:00,1.56685,1.56689,1.56588,1.56675,199800000.0
2008-06-05 02:37:00,1.56666,1.5668,1.56652,1.56662,90800000.0
2008-06-05 02:38:00,1.5666,1.56673,1.56647,1.56647,40900000.0
2008-06-05 02:39:00,1.56666,1.56689,1.56666,1.56689,30000000.0
2008-06-05 02:40:00,1.56712,1.56729,1.56695,1.56729,47000000.0
2008-06-05 02:41:00,1.56716,1.56719,1.56695,1.56695,18000000.0
2008-06-05 02:42:00,1.56733,1.56733,1.56717,1.56717,31500000.0
2008-06-05 02:43:00,1.56725,1.56725,1.56708,1.56711,59000002.0
2008-06-05 02:44:00,1.56702,1.56715,1.56644,1.5666,81400000.0
2008-06-05 02:45:00,1.56657,1.56688,1.56657,1.56665,44200000.0
2008-06-05 02:46:00,1.56661,1.56662,1.56641,1.56652,142800000.0
2008-06-05 02:47:00,1.56656,1.56715,1.5664,1.56715,256600002.0
2008-06-05 02:48:00,1.56727,1.56736,1.5671,1.56711,114900001.0
2008-06-05 02:49:00,1.56697,1.5673,1.56682,1.56683,58400000.0
2008-06-05 02:50:00,1.56693,1.56713,1.56661,1.56713,86600000.0
2008-06-05 02:51:00,1.56667,1.56667,1.56618,1.56627,63300000.0
2008-06-05 02:52:00,1.5661,1.5661,1.56576,1.56577,72200000.0
2008-06-05 02:53:00,1.56582,1.56618,1.56579,1.56592,24600000.0
2008-06-05 02:54:00,1.56599,1.56689,1.56587,1.56689,30200000.0
2008-06-05 02:55:00,1.56676,1.56683,1.56635,1.56683,30400000.0
2008-06-05 02:56:00,1.56644,1.56649,1.5663,1.5663,42600000.0
2008-06-05 02:57:00,1.56616,1.56661,1.56616,1.5662,33400000.0
2008-06-05 02:58:00,1.56611,1.56616,1.56605,1.56608,51800000.0
2008-06-05 02:59:00,1.566,1.56625,1.566,1.56614,43800000.0
2008-06-05 03:00:00,1.56623,1.56651,1.56623,1.56625,158600000.0
2008-06-05 03:01:00,1.56614,1.56617,1.56607,1.56612,38800000.0
2008-06-05 03:02:00,1.56605,1.56605,1.56577,1.56578,44200001.0
2008-06-05 03:03:00,1.56577,1.56586,1.56575,1.56581,50800000.0
2008-06-05 03:04:00,1.56586,1.56637,1.56575,1.56637,44600001.0
2008-06-05 03:05:00,1.5661,1.56615,1.56593,1.56593,73200000.0
2008-06-05 03:06:00,1.56571,1.56582,1.56552,1.56561,53000000.0
2008-06-05 03:07:00,1.5656,1.56617,1.56553,1.56617,88100000.0
2008-06-05 03:08:00,1.56648,1.56648,1.5658,1.56589,48000000.0
2008-06-05 03:09:00,1.56615,1.56629,1.56575,1.56607,47800000.0
2008-06-05 03:10:00,1.56548,1.56594,1.56548,1.56594,17200000.0
2008-06-05 03:11:00,1.56549,1.5655,1.56521,1.5655,38300000.0
2008-06-05 03:12:00,1.56556,1.56584,1.56536,1.56574,43100000.0
2008-06-05 03:13:00,1.56544,1.56586,1.56544,1.5658,46400000.0
2008-06-05 03:14:00,1.5657,1.56594,1.56546,1.56588,45800000.0
2008-06-05 03:15:00,1.5656,1.56603,1.5656,1.566,36600000.0
2008-06-05 03:16:00,1.56612,1.56645,1.56596,1.56644,27000000.0
2008-06-05 03:17:00,1.56637,1.56649,1.56571,1.56643,44400000.0
2008-06-05 03:18:00,1.5665,1.5665,1.56613,1.56644,43500000.0
2008-06-05 03:19:00,1.56644,1.56644,1.56589,1.56599,40000000.0
2008-06-05 03:20:00,1.56579,1.56628,1.56579,1.56615,64300000.0
2008-06-05 03:21:00,1.56565,1.56565,1.56549,1.5655,43800000.0
2008-06-05 03:22:00,1.56532,1.56535,1.56523,1.56533,58200000.0
2008-06-05 03:23:00,1.56528,1.56542,1.56528,1.56539,70000000.0
2008-06-05 03:24:00,1.56526,1.56526,1.56492,1.56517,61100000.0
2008-06-05 03:25:00,1.56563,1.56563,1.56509,1.5652,18800000.0
2008-06-05 03:26:00,1.56498,1.56498,1.56445,1.56445,111000000.0
2008-06-05 03:27:00,1.56421,1.56422,1.56394,1.56415,70400000.0
2008-06-05 03:28:00,1.56421,1.56427,1.56408,1.56427,35200000.0
2008-06-05 03:29:00,1.56401,1.56408,1.56374,1.56374,53400001.0
2008-06-05 03:30:00,1.56378,1.56421,1.56378,1.56421,66400000.0
2008-06-05 03:31:00,1.56426,1.5646,1.56426,1.56455,45900000.0
2008-06-05 03:32:00,1.56432,1.56444,1.56429,1.56434,51600000.0
2008-06-05 03:33:00,1.56437,1.56447,1.56432,1.56432,30600000.0
2008-06-05 03:34:00,1.56418,1.56438,1.56392,1.56399,35000000.0
2008-06-05 03:35:00,1.56353,1.56354,1.56331,1.56338,91900001.0
2008-06-05 03:36:00,1.56359,1.56383,1.56341,1.56378,65200000.0
2008-06-05 03:37:00,1.56387,1.56428,1.56387,1.56409,32800000.0
2008-06-05 03:38:00,1.56381,1.56392,1.56369,1.56377,41800000.0
2008-06-05 03:39:00,1.56363,1.56372,1.56357,1.56364,72800000.0
2008-06-05 03:40:00,1.56377,1.5644,1.56369,1.56418,130800001.0
2008-06-05 03:41:00,1.56428,1.56452,1.56428,1.56434,65200000.0
2008-06-05 03:42:00,1.56429,1.56429,1.56416,1.56419,90000000.0
2008-06-05 03:43:00,1.56422,1.56429,1.56408,1.56418,40000000.0
2008-06-05 03:44:00,1.56415,1.5642,1.56406,1.56419,18400000.0
2008-06-05 03:45:00,1.56424,1.56479,1.56415,1.56479,37400000.0
2008-06-05 03:46:00,1.5645,1.5645,1.56414,1.56414,31400000.0
2008-06-05 03:47:00,1.56402,1.56405,1.56385,1.56385,36800000.0
2008-06-05 03:48:00,1.56418,1.56429,1.56397,1.56412,30400000.0
2008-06-05 03:49:00,1.56421,1.56421,1.56376,1.56387,35200000.0
2008-06-05 03:50:00,1.56426,1.5644,1.564,1.56403,101000000.0
2008-06-05 03:51:00,1.56432,1.56466,1.56429,1.56432,46800000.0
2008-06-05 03:52:00,1.56417,1.56417,1.56382,1.56382,95700000.0
2008-06-05 03:53:00,1.56371,1.56383,1.5636,1.56368,68200000.0
2008-06-05 03:54:00,1.56378,1.56414,1.56367,1.56414,31800000.0
2008-06-05 03:55:00,1.56394,1.56394,1.56341,1.56347,133500000.0
2008-06-05 03:56:00,1.56343,1.56381,1.56341,1.56363,228900000.0
2008-06-05 03:57:00,1.56372,1.56378,1.56337,1.56358,177300001.0
2008-06-05 03:58:00,1.56371,1.56442,1.56371,1.56411,187800000.0
2008-06-05 03:59:00,1.56449,1.56468,1.56434,1.56438,106200000.0
2008-06-05 04:00:00,1.56413,1.56413,1.56393,1.56394,45800000.0
2008-06-05 04:01:00,1.56387,1.56425,1.56377,1.56404,139100000.0
2008-06-05 04:02:00,1.5638,1.5638,1.56334,1.56334,128800000.0
2008-06-05 04:03:00,1.56348,1.56392,1.56348,1.5636,103800001.0
2008-06-05 04:04:00,1.56358,1.56358,1.56343,1.56358,119300000.0
2008-06-05 04:05:00,1.56384,1.56449,1.56379,1.56431,198800000.0
2008-06-05 04:06:00,1.56362,1.56416,1.56342,1.56342,119100000.0
2008-06-05 04:07:00,1.56348,1.56394,1.56348,1.56364,132900000.0
2008-06-05 04:08:00,1.56366,1.56385,1.56348,1.56374,46800000.0
2008-06-05 04:09:00,1.5638,1.56387,1.56351,1.56357,32200000.0
2008-06-05 04:10:00,1.56368,1.56389,1.56349,1.56377,102700000.0
2008-06-05 04:11:00,1.56367,1.56376,1.56335,1.56341,38300000.0
2008-06-05 04:12:00,1.5632,1.56338,1.5632,1.56322,85600000.0
2008-06-05 04:13:00,1.5633,1.56355,1.56326,1.56351,62800000.0
2008-06-05 04:14:00,1.56361,1.56369,1.56357,1.56368,105200001.0
2008-06-05 04:15:00,1.56368,1.56397,1.56365,1.56389,70400001.0
2008-06-05 04:16:00,1.56388,1.56388,1.5635,1.56358,75800000.0
2008-06-05 04:17:00,1.56353,1.5639,1.56353,1.56383,40600000.0
2008-06-05 04:18:00,1.56384,1.56404,1.56377,1.56389,86800000.0
2008-06-05 04:19:00,1.56382,1.56387,1.56362,1.56387,50700000.0
2008-06-05 04:20:00,1.56378,1.56385,1.56337,1.56349,186100000.0
2008-06-05 04:21:00,1.56338,1.56346,1.56323,1.56323,60600000.0
2008-06-05 04:22:00,1.56345,1.56345,1.56333,1.56333,26000000.0
2008-06-05 04:23:00,1.56301,1.56301,1.56247,1.56257,31400000.0
2008-06-05 04:24:00,1.56269,1.5627,1.56249,1.56263,148800000.0
2008-06-05 04:25:00,1.56261,1.56307,1.56241,1.56266,233400000.0
2008-06-05 04:26:00,1.5627,1.56307,1.5626,1.56307,123800001.0
2008-06-05 04:27:00,1.5631,1.56326,1.5631,1.56319,64500001.0
2008-06-05 04:28:00,1.56309,1.56309,1.56284,1.56284,39000000.0
2008-06-05 04:29:00,1.56268,1.56306,1.56261,1.56287,59800000.0
2008-06-05 04:30:00,1.56259,1.56291,1.5624,1.56254,78000000.0
2008-06-05 04:31:00,1.56218,1.56248,1.56218,1.5624,49500000.0
2008-06-05 04:32:00,1.56245,1.56245,1.56227,1.56238,21200000.0
2008-06-05 04:33:00,1.56236,1.56251,1.56236,1.5625,21600000.0
2008-06-05 04:34:00,1.56245,1.5627,1.56243,1.5626,59000001.0
2008-06-05 04:35:00,1.56258,1.56287,1.56258,1.56268,62600000.0
2008-06-05 04:36:00,1.5626,1.56318,1.56238,1.56303,214200000.0
2008-06-05 04:37:00,1.56286,1.56309,1.56252,1.56284,146300000.0
2008-06-05 04:38:00,1.56274,1.56276,1.56249,1.56249,43000000.0
2008-06-05 04:39:00,1.56243,1.56272,1.56243,1.56256,66600000.0
2008-06-05 04:40:00,1.56258,1.56318,1.56258,1.56318,40200000.0
2008-06-05 04:41:00,1.56312,1.56325,1.56303,1.56304,38700000.0
2008-06-05 04:42:00,1.56281,1.56301,1.56265,1.56301,67900000.0
2008-06-05 04:43:00,1.56307,1.56343,1.56307,1.56343,52300000.0
2008-06-05 04:44:00,1.56354,1.56399,1.56354,1.56397,28500000.0
2008-06-05 04:45:00,1.56395,1.56416,1.56369,1.56369,33300000.0
2008-06-05 04:46:00,1.5635,1.56355,1.56341,1.56346,51400000.0
2008-06-05 04:47:00,1.56332,1.56371,1.56316,1.56357,107700000.0
2008-06-05 04:48:00,1.56339,1.56364,1.56339,1.56358,59700000.0
2008-06-05 04:49:00,1.56337,1.56356,1.56314,1.56314,81600000.0
2008-06-05 04:50:00,1.56314,1.56375,1.56312,1.56325,28200000.0
2008-06-05 04:51:00,1.56326,1.56329,1.56305,1.56313,38700000.0
2008-06-05 04:52:00,1.5632,1.5638,1.5632,1.56339,49200000.0
2008-06-05 04:53:00,1.56333,1.56345,1.56293,1.56293,37800000.0
2008-06-05 04:54:00,1.56267,1.56267,1.56227,1.56227,40600000.0
2008-06-05 04:55:00,1.5623,1.56263,1.56225,1.56263,33200000.0
2008-06-05 04:56:00,1.56207,1.56232,1.56207,1.56232,66600001.0
2008-06-05 04:57:00,1.56252,1.56261,1.56251,1.56251,23600000.0
2008-06-05 04:58:00,1.5625,1.56307,1.5625,1.56307,19800000.0
2008-06-05 04:59:00,1.56311,1.56341,1.56311,1.56317,109300000.0
2008-06-05 05:00:00,1.56337,1.56359,1.5632,1.5632,222400000.0
2008-06-05 05:01:00,1.56314,1.56342,1.56312,1.56333,28000000.0
2008-06-05 05:02:00,1.56311,1.56322,1.5629,1.56306,285600000.0
2008-06-05 05:03:00,1.56294,1.56316,1.56282,1.56292,149700000.0
2008-06-05 05:04:00,1.563,1.56302,1.56293,1.56298,217100001.0
2008-06-05 05:05:00,1.56294,1.56297,1.56281,1.56288,171400000.0
2008-06-05 05:06:00,1.56286,1.5633,1.56286,1.5633,194900000.0
2008-06-05 05:07:00,1.5629,1.56322,1.56285,1.56312,360600000.0
2008-06-05 05:08:00,1.56321,1.56346,1.56315,1.56321,261400000.0
2008-06-05 05:09:00,1.56317,1.56337,1.56314,1.56324,241400001.0
2008-06-05 05:10:00,1.56316,1.56329,1.5631,1.56329,229600000.0
2008-06-05 05:11:00,1.56334,1.56351,1.56331,1.56345,110400000.0
2008-06-05 05:12:00,1.56345,1.56359,1.56345,1.56355,128400000.0
2008-06-05 05:13:00,1.56378,1.56394,1.56358,1.56358,175500000.0
2008-06-05 05:14:00,1.56346,1.56399,1.56346,1.56379,197900000.0
2008-06-05 05:15:00,1.56377,1.56404,1.56377,1.56402,196900000.0
2008-06-05 05:16:00,1.56404,1.56415,1.5639,1.56392,196700001.0
2008-06-05 05:17:00,1.56398,1.56416,1.56386,1.56408,153600000.0
2008-06-05 05:18:00,1.564,1.56415,1.56387,1.56404,215400000.0
2008-06-05 05:19:00,1.56401,1.56411,1.56375,1.56377,266900001.0
2008-06-05 05:20:00,1.56406,1.56424,1.56396,1.56401,244100001.0
2008-06-05 05:21:00,1.56384,1.56399,1.56329,1.5635,294300000.0
2008-06-05 05:22:00,1.56338,1.56358,1.56323,1.56323,233000000.0
2008-06-05 05:23:00,1.56301,1.56306,1.56279,1.56279,145400000.0
2008-06-05 05:24:00,1.56277,1.56281,1.56269,1.56273,154000000.0
2008-06-05 05:25:00,1.56276,1.56327,1.56272,1.56272,189600000.0
2008-06-05 05:26:00,1.56242,1.56254,1.56241,1.56254,115900000.0
2008-06-05 05:27:00,1.56274,1.56274,1.56211,1.56259,186100001.0
2008-06-05 05:28:00,1.56277,1.56312,1.56247,1.56302,252400001.0
2008-06-05 05:29:00,1.56298,1.56298,1.56261,1.56266,217500000.0
2008-06-05 05:30:00,1.56255,1.56256,1.56223,1.56224,221700000.0
2008-06-05 05:31:00,1.56226,1.56278,1.56226,1.56255,63900000.0
2008-06-05 05:32:00,1.56288,1.56307,1.56284,1.56302,136800000.0
2008-06-05 05:33:00,1.56291,1.56309,1.56283,1.56283,192700000.0
2008-06-05 05:34:00,1.56283,1.56285,1.56248,1.56255,232000001.0
2008-06-05 05:35:00,1.56247,1.5628,1.56245,1.56253,261800001.0
2008-06-05 05:36:00,1.56252,1.5628,1.56252,1.56272,192700000.0
2008-06-05 05:37:00,1.56272,1.56281,1.56255,1.5626,204100000.0
2008-06-05 05:38:00,1.56265,1.56291,1.56265,1.56273,163000000.0
2008-06-05 05:39:00,1.5627,1.5628,1.5626,1.5627,196100001.0
2008-06-05 05:40:00,1.5626,1.56302,1.56246,1.56294,184500000.0
2008-06-05 05:41:00,1.56285,1.56297,1.5627,1.56297,127500000.0
2008-06-05 05:42:00,1.56278,1.56278,1.56249,1.56255,200400000.0
2008-06-05 05:43:00,1.56256,1.56271,1.56256,1.56261,101400000.0
2008-06-05 05:44:00,1.5626,1.56272,1.56253,1.56253,143399999.0
2008-06-05 05:45:00,1.56257,1.56281,1.5624,1.56242,118800000.0
2008-06-05 05:46:00,1.56227,1.56244,1.5622,1.5622,191800000.0
2008-06-05 05:47:00,1.56237,1.5625,1.56226,1.56243,190900000.0
2008-06-05 05:48:00,1.56227,1.56243,1.56211,1.5622,239600000.0
2008-06-05 05:49:00,1.56211,1.56254,1.56208,1.56217,203300001.0
2008-06-05 05:50:00,1.56224,1.56272,1.56224,1.56238,278800000.0
2008-06-05 05:51:00,1.56226,1.5625,1.56211,1.56211,218400003.0
2008-06-05 05:52:00,1.56218,1.56237,1.56212,1.56225,177100000.0
2008-06-05 05:53:00,1.56216,1.56235,1.56205,1.56223,98800000.0
2008-06-05 05:54:00,1.56222,1.56242,1.56207,1.56223,173500000.0
2008-06-05 05:55:00,1.56207,1.56242,1.56207,1.56237,209200000.0
2008-06-05 05:56:00,1.56251,1.56266,1.56235,1.56237,135200000.0
2008-06-05 05:57:00,1.56246,1.56256,1.56245,1.56256,162800000.0
2008-06-05 05:58:00,1.56257,1.5627,1.56253,1.56263,118100000.0
2008-06-05 05:59:00,1.56262,1.56262,1.56232,1.56235,102800001.0
2008-06-05 06:00:00,1.56238,1.56238,1.56207,1.56215,229200000.0
2008-06-05 06:01:00,1.56233,1.56233,1.56213,1.56214,168500001.0
2008-06-05 06:02:00,1.56202,1.56223,1.56196,1.562,220700000.0
2008-06-05 06:03:00,1.56209,1.56217,1.56206,1.56206,26600000.0
2008-06-05 06:04:00,1.56215,1.56215,1.56201,1.56201,149000000.0
2008-06-05 06:05:00,1.56201,1.56212,1.56194,1.56201,408500001.0
2008-06-05 06:06:00,1.56222,1.56239,1.56209,1.56235,77100000.0
2008-06-05 06:07:00,1.56234,1.56266,1.5623,1.56239,361800001.0
2008-06-05 06:08:00,1.56238,1.56262,1.56209,1.56218,558700000.0
2008-06-05 06:09:00,1.56207,1.56256,1.56207,1.56217,407800001.0
2008-06-05 06:10:00,1.5622,1.56262,1.5622,1.56246,265700000.0
2008-06-05 06:11:00,1.56223,1.56259,1.56223,1.56259,394500000.0
2008-06-05 06:12:00,1.56263,1.563,1.56261,1.56279,230700001.0
2008-06-05 06:13:00,1.56285,1.56314,1.56277,1.56299,336000000.0
2008-06-05 06:14:00,1.56305,1.5632,1.56285,1.56305,342700001.0
2008-06-05 06:15:00,1.56303,1.56307,1.56287,1.56289,137200000.0
2008-06-05 06:16:00,1.56287,1.56299,1.56282,1.56282,191900001.0
2008-06-05 06:17:00,1.56278,1.56291,1.56277,1.56284,133600000.0
2008-06-05 06:18:00,1.56281,1.56302,1.56276,1.56277,242800000.0
2008-06-05 06:19:00,1.5628,1.56296,1.5628,1.56287,174000001.0
2008-06-05 06:20:00,1.5627,1.56313,1.5627,1.56285,313700001.0
2008-06-05 06:21:00,1.56296,1.56314,1.56283,1.56301,258400000.0
2008-06-05 06:22:00,1.563,1.56327,1.56294,1.56304,221800000.0
2008-06-05 06:23:00,1.56298,1.56299,1.56279,1.56289,286900000.0
2008-06-05 06:24:00,1.56285,1.563,1.56275,1.56285,286400000.0
2008-06-05 06:25:00,1.56288,1.56312,1.56288,1.56307,214100001.0
2008-06-05 06:26:00,1.56309,1.56319,1.56289,1.56308,355000002.0
2008-06-05 06:27:00,1.56318,1.56323,1.563,1.56301,356100000.0
2008-06-05 06:28:00,1.56304,1.56317,1.56297,1.56312,323800001.0
2008-06-05 06:29:00,1.563,1.56302,1.56282,1.56282,96000000.0
2008-06-05 06:30:00,1.56257,1.56282,1.56249,1.56261,270500000.0
2008-06-05 06:31:00,1.56272,1.56285,1.56259,1.56284,122600000.0
2008-06-05 06:32:00,1.5627,1.56276,1.56257,1.56257,200200000.0
2008-06-05 06:33:00,1.56258,1.56274,1.56254,1.56259,219900001.0
2008-06-05 06:34:00,1.5628,1.56311,1.5628,1.56301,218200000.0
2008-06-05 06:35:00,1.56292,1.56307,1.56277,1.56279,134100000.0
2008-06-05 06:36:00,1.5627,1.56284,1.56242,1.56242,69500000.0
2008-06-05 06:37:00,1.56252,1.56275,1.56252,1.56269,217800000.0
2008-06-05 06:38:00,1.56277,1.56297,1.56249,1.56249,101500001.0
2008-06-05 06:39:00,1.56258,1.56304,1.56258,1.56296,58600000.0
2008-06-05 06:40:00,1.563,1.56329,1.56295,1.56329,112400000.0
2008-06-05 06:41:00,1.56313,1.56319,1.56289,1.56297,180700002.0
2008-06-05 06:42:00,1.56298,1.56302,1.56274,1.56285,284200000.0
2008-06-05 06:43:00,1.56286,1.56289,1.56222,1.56222,146900000.0
2008-06-05 06:44:00,1.56209,1.56222,1.56204,1.56213,371200001.0
2008-06-05 06:45:00,1.56224,1.5624,1.56218,1.56233,234200000.0
2008-06-05 06:46:00,1.56204,1.56253,1.56204,1.56253,189400000.0
2008-06-05 06:47:00,1.56253,1.56253,1.56228,1.56228,216000000.0
2008-06-05 06:48:00,1.56221,1.56245,1.56221,1.56226,415900001.0
2008-06-05 06:49:00,1.56216,1.56241,1.56202,1.56217,272600000.0
2008-06-05 06:50:00,1.56235,1.56245,1.56224,1.5624,241400000.0
2008-06-05 06:51:00,1.56222,1.56235,1.56201,1.56201,240400001.0
2008-06-05 06:52:00,1.56205,1.56223,1.562,1.56203,205200001.0
2008-06-05 06:53:00,1.56217,1.56247,1.56213,1.56222,244000000.0
2008-06-05 06:54:00,1.5625,1.56254,1.56226,1.56226,441200001.0
2008-06-05 06:55:00,1.5622,1.56236,1.56214,1.56232,317200001.0
2008-06-05 06:56:00,1.56242,1.56243,1.56212,1.56239,221000000.0
2008-06-05 06:57:00,1.56239,1.56273,1.56229,1.56256,87900000.0
2008-06-05 06:58:00,1.56251,1.56261,1.56236,1.56246,210100001.0
2008-06-05 06:59:00,1.56248,1.56248,1.56213,1.56213,304100002.0
2008-06-05 07:00:00,1.56237,1.56256,1.56237,1.56256,131100001.0
2008-06-05 07:01:00,1.56246,1.56246,1.56225,1.56234,274700000.0
2008-06-05 07:02:00,1.56225,1.56229,1.56199,1.56204,419400000.0
2008-06-05 07:03:00,1.56193,1.56237,1.56175,1.56236,176000000.0
2008-06-05 07:04:00,1.56231,1.56238,1.5619,1.56202,332300001.0
2008-06-05 07:05:00,1.5619,1.56233,1.56183,1.56233,109700000.0
2008-06-05 07:06:00,1.5624,1.56274,1.56239,1.5624,258100000.0
2008-06-05 07:07:00,1.56227,1.56227,1.56201,1.56208,203600000.0
2008-06-05 07:08:00,1.56207,1.56226,1.56199,1.56212,263100000.0
2008-06-05 07:09:00,1.56202,1.56215,1.56194,1.56206,203000000.0
2008-06-05 07:10:00,1.56218,1.56222,1.56186,1.56205,387700001.0
2008-06-05 07:11:00,1.56209,1.56234,1.56207,1.56207,387900002.0
2008-06-05 07:12:00,1.56206,1.56235,1.56205,1.5623,338400001.0
2008-06-05 07:13:00,1.56256,1.56262,1.56244,1.56254,243600000.0
2008-06-05 07:14:00,1.56248,1.56248,1.5623,1.56232,507900000.0
2008-06-05 07:15:00,1.56229,1.56266,1.56225,1.56264,255700002.0
2008-06-05 07:16:00,1.56254,1.56264,1.56249,1.56261,165900000.0
2008-06-05 07:17:00,1.56246,1.56246,1.56211,1.56211,214300000.0
2008-06-05 07:18:00,1.56211,1.56231,1.56199,1.56225,416800002.0
2008-06-05 07:19:00,1.56238,1.5628,1.56237,1.56241,310200000.0
2008-06-05 07:20:00,1.56232,1.56249,1.56216,1.56216,456000000.0
2008-06-05 07:21:00,1.56202,1.56239,1.56177,1.56219,300899999.0
2008-06-05 07:22:00,1.56216,1.56241,1.56215,1.56241,371900002.0
2008-06-05 07:23:00,1.56249,1.56295,1.56246,1.56274,382800001.0
2008-06-05 07:24:00,1.56278,1.563,1.56262,1.56262,272600002.0
2008-06-05 07:25:00,1.56293,1.56311,1.56259,1.56289,328800000.0
2008-06-05 07:26:00,1.56293,1.56299,1.56274,1.56299,287200001.0
2008-06-05 07:27:00,1.56294,1.56298,1.56256,1.56272,138600000.0
2008-06-05 07:28:00,1.56267,1.56273,1.5626,1.56262,279500000.0
2008-06-05 07:29:00,1.56263,1.56281,1.56251,1.56258,226900000.0
2008-06-05 07:30:00,1.56261,1.56266,1.56234,1.56248,518700002.0
2008-06-05 07:31:00,1.56243,1.56285,1.56239,1.56285,306100000.0
2008-06-05 07:32:00,1.56263,1.56292,1.56257,1.56292,440400000.0
2008-06-05 07:33:00,1.56288,1.56308,1.56251,1.56252,355100000.0
2008-06-05 07:34:00,1.56255,1.56272,1.56253,1.56263,309800001.0
2008-06-05 07:35:00,1.56279,1.563,1.56261,1.56264,230000000.0
2008-06-05 07:36:00,1.56271,1.56296,1.56266,1.56291,373700001.0
2008-06-05 07:37:00,1.56296,1.56296,1.56241,1.56263,259500000.0
2008-06-05 07:38:00,1.56259,1.56288,1.56256,1.56264,80100000.0
2008-06-05 07:39:00,1.56302,1.56302,1.56276,1.56298,402700000.0
2008-06-05 07:40:00,1.56295,1.56321,1.56295,1.56308,335500000.0
2008-06-05 07:41:00,1.56315,1.56324,1.56287,1.5632,582400001.0
2008-06-05 07:42:00,1.56329,1.56356,1.56329,1.56338,341899999.0
2008-06-05 07:43:00,1.56335,1.56349,1.56328,1.56335,185000000.0
2008-06-05 07:44:00,1.56313,1.56315,1.56288,1.56297,376800001.0
2008-06-05 07:45:00,1.56299,1.56335,1.56297,1.56312,364300000.0
2008-06-05 07:46:00,1.56311,1.56334,1.56302,1.56318,423900001.0
2008-06-05 07:47:00,1.56342,1.56384,1.56332,1.56337,668900003.0
2008-06-05 07:48:00,1.56341,1.56368,1.56321,1.56322,693700001.0
2008-06-05 07:49:00,1.56337,1.56474,1.56337,1.56402,665800002.0
2008-06-05 07:50:00,1.56385,1.56424,1.56374,1.56393,585500002.0
2008-06-05 07:51:00,1.56385,1.56392,1.56356,1.56392,591400000.0
2008-06-05 07:52:00,1.56408,1.56423,1.56391,1.56408,478399999.0
2008-06-05 07:53:00,1.56412,1.56438,1.56384,1.5642,481200000.0
2008-06-05 07:54:00,1.56413,1.5642,1.56389,1.56417,351300001.0
2008-06-05 07:55:00,1.5641,1.5643,1.5641,1.56417,353000002.0
2008-06-05 07:56:00,1.56406,1.56423,1.56386,1.56394,690600003.0
2008-06-05 07:57:00,1.56403,1.56458,1.56403,1.56453,611500001.0
2008-06-05 07:58:00,1.5649,1.56516,1.56463,1.56476,747000000.0
2008-06-05 07:59:00,1.56496,1.56524,1.56487,1.56496,467100000.0
2008-06-05 08:00:00,1.56498,1.56498,1.56468,1.56476,403900000.0
2008-06-05 08:01:00,1.56471,1.56487,1.5645,1.56453,481400000.0
2008-06-05 08:02:00,1.56449,1.56494,1.56442,1.5648,233800000.0
2008-06-05 08:03:00,1.56492,1.56528,1.56474,1.56474,441500000.0
2008-06-05 08:04:00,1.56484,1.56517,1.56483,1.56517,370100000.0
2008-06-05 08:05:00,1.56509,1.56509,1.56428,1.56451,287200002.0
2008-06-05 08:06:00,1.5644,1.56453,1.56406,1.56446,720300003.0
2008-06-05 08:07:00,1.56448,1.56448,1.56395,1.56397,480600001.0
2008-06-05 08:08:00,1.56394,1.56406,1.56379,1.56399,367800000.0
2008-06-05 08:09:00,1.56404,1.56416,1.56374,1.56388,551199998.0
2008-06-05 08:10:00,1.5639,1.56425,1.56375,1.56425,549800002.0
2008-06-05 08:11:00,1.56441,1.56484,1.56416,1.56472,249400000.0
2008-06-05 08:12:00,1.56479,1.56498,1.56449,1.56474,432000001.0
2008-06-05 08:13:00,1.56481,1.56494,1.56462,1.5648,264400001.0
2008-06-05 08:14:00,1.56482,1.56497,1.56449,1.56449,106400000.0
2008-06-05 08:15:00,1.56451,1.56501,1.56451,1.56495,291500001.0
2008-06-05 08:16:00,1.56496,1.56513,1.56479,1.56496,230300000.0
2008-06-05 08:17:00,1.56497,1.56514,1.56489,1.56493,279100000.0
2008-06-05 08:18:00,1.56489,1.56523,1.56489,1.56514,190400000.0
2008-06-05 08:19:00,1.56523,1.56533,1.56494,1.56516,307800001.0
2008-06-05 08:20:00,1.5652,1.56535,1.5649,1.56526,225700001.0
2008-06-05 08:21:00,1.56538,1.56602,1.56538,1.56602,467600000.0
2008-06-05 08:22:00,1.56589,1.56597,1.56563,1.5658,320700000.0
2008-06-05 08:23:00,1.56574,1.56599,1.56536,1.56548,259900001.0
2008-06-05 08:24:00,1.56556,1.56588,1.56549,1.56566,499900001.0
2008-06-05 08:25:00,1.56577,1.56587,1.56558,1.56562,566200003.0
2008-06-05 08:26:00,1.56563,1.56592,1.56563,1.5659,308700001.0
2008-06-05 08:27:00,1.56568,1.56588,1.56561,1.56561,365300001.0
2008-06-05 08:28:00,1.56579,1.56612,1.56567,1.5661,565100000.0
2008-06-05 08:29:00,1.56633,1.56659,1.56618,1.56651,440400002.0
2008-06-05 08:30:00,1.56674,1.56732,1.56674,1.56732,403600001.0
2008-06-05 08:31:00,1.56748,1.56756,1.56708,1.56708,240600001.0
2008-06-05 08:32:00,1.56693,1.56711,1.56687,1.56704,298800001.0
2008-06-05 08:33:00,1.567,1.56735,1.567,1.56723,213000000.0
2008-06-05 08:34:00,1.56714,1.56716,1.56687,1.56693,595500000.0
2008-06-05 08:35:00,1.56699,1.56708,1.5668,1.56682,495600001.0
2008-06-05 08:36:00,1.56684,1.56705,1.56659,1.56685,359500001.0
2008-06-05 08:37:00,1.56696,1.56735,1.56678,1.56735,308100000.0
2008-06-05 08:38:00,1.56768,1.56801,1.56754,1.56798,344200000.0
2008-06-05 08:39:00,1.56788,1.568,1.5673,1.56768,540500000.0
2008-06-05 08:40:00,1.5674,1.5689,1.5674,1.56882,364300000.0
2008-06-05 08:41:00,1.56895,1.56906,1.56855,1.56855,469000001.0
2008-06-05 08:42:00,1.5683,1.56837,1.56801,1.56816,407400000.0
2008-06-05 08:43:00,1.56833,1.56854,1.56808,1.56808,273500000.0
2008-06-05 08:44:00,1.5681,1.56843,1.5681,1.56831,493500001.0
2008-06-05 08:45:00,1.56841,1.56873,1.56832,1.56842,678200001.0
2008-06-05 08:46:00,1.56852,1.56899,1.56845,1.56899,756100002.0
2008-06-05 08:47:00,1.56922,1.56962,1.56904,1.56947,560300001.0
2008-06-05 08:48:00,1.56935,1.56962,1.56926,1.56939,339499999.0
2008-06-05 08:49:00,1.56928,1.56951,1.56923,1.5693,515900003.0
2008-06-05 08:50:00,1.56918,1.56918,1.5685,1.56851,523800000.0
2008-06-05 08:51:00,1.56841,1.56858,1.56801,1.56843,568500001.0
2008-06-05 08:52:00,1.56866,1.56866,1.56822,1.56828,637700000.0
2008-06-05 08:53:00,1.56815,1.56876,1.56815,1.56861,501500000.0
2008-06-05 08:54:00,1.56843,1.56843,1.56787,1.56812,705800000.0
2008-06-05 08:55:00,1.56822,1.56875,1.56809,1.56855,562800000.0
2008-06-05 08:56:00,1.56862,1.5687,1.56779,1.56779,518800001.0
2008-06-05 08:57:00,1.56771,1.56805,1.56758,1.56792,526300001.0
2008-06-05 08:58:00,1.568,1.568,1.56754,1.56767,521900001.0
2008-06-05 08:59:00,1.56767,1.56791,1.56764,1.56772,325200000.0
2008-06-05 09:00:00,1.5677,1.56776,1.56738,1.5674,442200000.0
2008-06-05 09:01:00,1.56759,1.56765,1.56743,1.56749,420500000.0
2008-06-05 09:02:00,1.56736,1.56765,1.56722,1.56735,698900002.0
2008-06-05 09:03:00,1.5675,1.56761,1.56726,1.56732,630100003.0
2008-06-05 09:04:00,1.56722,1.56744,1.56686,1.56709,701700002.0
2008-06-05 09:05:00,1.56701,1.56728,1.56685,1.567,632500003.0
2008-06-05 09:06:00,1.56673,1.56696,1.56645,1.56696,521800001.0
2008-06-05 09:07:00,1.56699,1.567,1.5666,1.56664,299800000.0
2008-06-05 09:08:00,1.56666,1.56721,1.5666,1.56717,203900000.0
2008-06-05 09:09:00,1.56748,1.56779,1.56742,1.56779,268300001.0
2008-06-05 09:10:00,1.56777,1.56795,1.56755,1.56758,323000000.0
2008-06-05 09:11:00,1.56763,1.56801,1.56763,1.568,550400001.0
2008-06-05 09:12:00,1.56804,1.56818,1.56791,1.56795,461700001.0
2008-06-05 09:13:00,1.56802,1.56822,1.56795,1.56795,446500002.0
2008-06-05 09:14:00,1.56796,1.56806,1.56783,1.56798,448500004.0
2008-06-05 09:15:00,1.56784,1.56784,1.56709,1.56719,483800002.0
2008-06-05 09:16:00,1.56715,1.56749,1.56693,1.56706,507700001.0
2008-06-05 09:17:00,1.56706,1.56741,1.56693,1.56741,530000002.0
2008-06-05 09:18:00,1.56763,1.56804,1.56763,1.56797,211300000.0
2008-06-05 09:19:00,1.56808,1.56808,1.56767,1.56767,501500001.0
2008-06-05 09:20:00,1.56769,1.56776,1.56751,1.56752,269900001.0
2008-06-05 09:21:00,1.56758,1.56758,1.56718,1.56743,314300000.0
2008-06-05 09:22:00,1.56744,1.56761,1.56738,1.56748,346100000.0
2008-06-05 09:23:00,1.56756,1.56804,1.56753,1.56804,360500000.0
2008-06-05 09:24:00,1.56799,1.56799,1.56768,1.56782,345300002.0
2008-06-05 09:25:00,1.56803,1.56816,1.56782,1.568,397200001.0
2008-06-05 09:26:00,1.5679,1.5682,1.5679,1.56802,503700001.0
2008-06-05 09:27:00,1.56811,1.56829,1.56808,1.56826,376900000.0
2008-06-05 09:28:00,1.56832,1.56878,1.56817,1.56872,489900000.0
2008-06-05 09:29:00,1.5686,1.56902,1.56835,1.56902,380000000.0
2008-06-05 09:30:00,1.56889,1.56896,1.5682,1.5682,639300000.0
2008-06-05 09:31:00,1.56816,1.56909,1.56816,1.56901,355400000.0
2008-06-05 09:32:00,1.56905,1.56905,1.56838,1.56838,367400001.0
2008-06-05 09:33:00,1.56826,1.56843,1.56817,1.56817,292400001.0
2008-06-05 09:34:00,1.56839,1.56872,1.56837,1.56858,509100001.0
2008-06-05 09:35:00,1.5686,1.56886,1.56856,1.56859,262800000.0
2008-06-05 09:36:00,1.56884,1.56885,1.56834,1.56838,371500000.0
2008-06-05 09:37:00,1.56828,1.56872,1.56828,1.56855,358800000.0
2008-06-05 09:38:00,1.5684,1.56876,1.56803,1.5683,377400002.0
2008-06-05 09:39:00,1.56838,1.56858,1.56817,1.56817,423600002.0
2008-06-05 09:40:00,1.56788,1.56794,1.56757,1.56767,401600001.0
2008-06-05 09:41:00,1.56774,1.56789,1.56761,1.56769,596200004.0
2008-06-05 09:42:00,1.56769,1.56791,1.56761,1.56769,478700001.0
2008-06-05 09:43:00,1.56799,1.56811,1.56788,1.56788,252800001.0
2008-06-05 09:44:00,1.5678,1.56792,1.56762,1.56767,407500001.0
2008-06-05 09:45:00,1.56784,1.5679,1.5675,1.56773,503300001.0
2008-06-05 09:46:00,1.5678,1.56817,1.5678,1.56794,294000002.0
2008-06-05 09:47:00,1.5682,1.56831,1.56797,1.56799,400700001.0
2008-06-05 09:48:00,1.56779,1.5681,1.56754,1.56792,332200000.0
2008-06-05 09:49:00,1.56804,1.56822,1.5678,1.5681,550200000.0
2008-06-05 09:50:00,1.56816,1.56824,1.56799,1.56803,536500004.0
2008-06-05 09:51:00,1.56799,1.56826,1.56795,1.56824,529700001.0
2008-06-05 09:52:00,1.56841,1.56887,1.56841,1.56881,448400000.0
2008-06-05 09:53:00,1.56872,1.5689,1.56858,1.56865,303800000.0
2008-06-05 09:54:00,1.56861,1.56884,1.56838,1.56848,525000001.0
2008-06-05 09:55:00,1.56855,1.5686,1.56828,1.56841,568900001.0
2008-06-05 09:56:00,1.56833,1.56881,1.56826,1.56871,400600000.0
2008-06-05 09:57:00,1.56869,1.56869,1.56824,1.56824,571000001.0
2008-06-05 09:58:00,1.56822,1.56822,1.56778,1.56781,776100001.0
2008-06-05 09:59:00,1.56805,1.56865,1.56788,1.56788,647700002.0
2008-06-05 10:00:00,1.56811,1.56821,1.56797,1.56809,253800000.0
2008-06-05 10:01:00,1.56798,1.56827,1.56759,1.56814,659300002.0
2008-06-05 10:02:00,1.56836,1.56947,1.56822,1.56947,618000001.0
2008-06-05 10:03:00,1.56939,1.56973,1.56905,1.56952,375600000.0
2008-06-05 10:04:00,1.56956,1.57019,1.56947,1.56966,400400000.0
2008-06-05 10:05:00,1.56978,1.5703,1.56976,1.57018,372300001.0
2008-06-05 10:06:00,1.57002,1.57033,1.56997,1.57018,591100002.0
2008-06-05 10:07:00,1.57028,1.57044,1.56996,1.56997,571700000.0
2008-06-05 10:08:00,1.57001,1.57067,1.56998,1.57052,492700000.0
2008-06-05 10:09:00,1.57043,1.57068,1.57029,1.57065,466400000.0
2008-06-05 10:10:00,1.57039,1.57039,1.56939,1.56939,391000000.0
2008-06-05 10:11:00,1.56932,1.5699,1.56921,1.56966,409200001.0
2008-06-05 10:12:00,1.56966,1.57018,1.56966,1.57005,435800001.0
2008-06-05 10:13:00,1.56979,1.56979,1.5691,1.56919,499100001.0
2008-06-05 10:14:00,1.56921,1.56985,1.56921,1.56977,581800002.0
2008-06-05 10:15:00,1.5698,1.56995,1.56954,1.56974,395400003.0
2008-06-05 10:16:00,1.56984,1.57021,1.56984,1.5699,360300001.0
2008-06-05 10:17:00,1.56972,1.57007,1.56925,1.5693,333100001.0
2008-06-05 10:18:00,1.56943,1.57008,1.56943,1.56995,431000001.0
2008-06-05 10:19:00,1.57004,1.57004,1.56979,1.5699,309600000.0
2008-06-05 10:20:00,1.56998,1.57035,1.56982,1.57015,512900001.0
2008-06-05 10:21:00,1.56988,1.57006,1.56966,1.56986,466200001.0
2008-06-05 10:22:00,1.5699,1.57013,1.56982,1.56995,353100001.0
2008-06-05 10:23:00,1.56983,1.56989,1.56878,1.56945,458400001.0
2008-06-05 10:24:00,1.56944,1.56949,1.56893,1.56907,473299998.0
2008-06-05 10:25:00,1.56919,1.56952,1.5688,1.56945,408600001.0
2008-06-05 10:26:00,1.56942,1.56943,1.56899,1.56899,528200002.0
2008-06-05 10:27:00,1.56901,1.56928,1.56901,1.56923,498300002.0
2008-06-05 10:28:00,1.56924,1.56932,1.56901,1.56932,585400000.0
2008-06-05 10:29:00,1.56951,1.56951,1.56914,1.56937,525400001.0
2008-06-05 10:30:00,1.5693,1.56951,1.56898,1.56944,722200004.0
2008-06-05 10:31:00,1.56959,1.56983,1.56943,1.56946,522300002.0
2008-06-05 10:32:00,1.56939,1.56951,1.56907,1.56934,519100002.0
2008-06-05 10:33:00,1.56914,1.56927,1.56892,1.56912,468900000.0
2008-06-05 10:34:00,1.56908,1.56944,1.56907,1.56907,375200002.0
2008-06-05 10:35:00,1.5691,1.56932,1.56909,1.56911,446400000.0
2008-06-05 10:36:00,1.56915,1.5694,1.56902,1.56922,547800002.0
2008-06-05 10:37:00,1.56898,1.5691,1.56864,1.56889,528600001.0
2008-06-05 10:38:00,1.56881,1.56886,1.56844,1.56844,445600001.0
2008-06-05 10:39:00,1.56841,1.56879,1.56841,1.56849,411200001.0
2008-06-05 10:40:00,1.56852,1.56868,1.56841,1.56846,305400000.0
2008-06-05 10:41:00,1.56863,1.56877,1.56848,1.56875,611300001.0
2008-06-05 10:42:00,1.56873,1.56902,1.56863,1.56897,342300000.0
2008-06-05 10:43:00,1.569,1.56923,1.56891,1.56894,408900000.0
2008-06-05 10:44:00,1.56899,1.56899,1.56854,1.56878,531800000.0
2008-06-05 10:45:00,1.56878,1.56897,1.5687,1.56872,556500002.0
2008-06-05 10:46:00,1.56858,1.56859,1.56813,1.56813,286600000.0
2008-06-05 10:47:00,1.56807,1.56821,1.56794,1.56794,408700001.0
2008-06-05 10:48:00,1.568,1.56866,1.568,1.56839,525200000.0
2008-06-05 10:49:00,1.56873,1.56903,1.56829,1.56871,549900002.0
2008-06-05 10:50:00,1.56883,1.56944,1.56874,1.56902,490500001.0
2008-06-05 10:51:00,1.56957,1.56977,1.5693,1.56956,490200001.0
2008-06-05 10:52:00,1.56952,1.57001,1.56948,1.56967,317800000.0
2008-06-05 10:53:00,1.56984,1.57,1.56978,1.56985,372200000.0
2008-06-05 10:54:00,1.56995,1.57015,1.56977,1.57006,415500001.0
2008-06-05 10:55:00,1.57015,1.57015,1.56955,1.56955,439400000.0
2008-06-05 10:56:00,1.56963,1.56976,1.56946,1.56963,453400000.0
2008-06-05 10:57:00,1.56958,1.56962,1.56936,1.56952,371800001.0
2008-06-05 10:58:00,1.56944,1.56962,1.56931,1.56955,505600001.0
2008-06-05 10:59:00,1.56963,1.56985,1.56938,1.56955,816300000.0
2008-06-05 11:00:00,1.56961,1.56978,1.56948,1.56965,472199999.0
2008-06-05 11:01:00,1.56961,1.56979,1.56946,1.5695,509000001.0
2008-06-05 11:02:00,1.56938,1.56957,1.56923,1.56926,477500000.0
2008-06-05 11:03:00,1.56912,1.56918,1.56888,1.56908,284000000.0
2008-06-05 11:04:00,1.56903,1.56909,1.56868,1.56881,550600000.0
2008-06-05 11:05:00,1.56876,1.56881,1.5684,1.56848,451600001.0
2008-06-05 11:06:00,1.56836,1.56848,1.56812,1.56828,616000001.0
2008-06-05 11:07:00,1.56833,1.5685,1.568,1.56814,270100001.0
2008-06-05 11:08:00,1.56812,1.56812,1.56776,1.56786,325000001.0
2008-06-05 11:09:00,1.56767,1.56788,1.56758,1.56766,432400000.0
2008-06-05 11:10:00,1.5678,1.56791,1.56768,1.56782,467700002.0
2008-06-05 11:11:00,1.56779,1.56809,1.56767,1.56795,540100001.0
2008-06-05 11:12:00,1.56794,1.56807,1.56774,1.56796,555600003.0
2008-06-05 11:13:00,1.56801,1.56813,1.56784,1.56807,390700002.0
2008-06-05 11:14:00,1.5682,1.56829,1.56801,1.56809,475000001.0
2008-06-05 11:15:00,1.56816,1.56834,1.56802,1.56802,442900000.0
2008-06-05 11:16:00,1.56803,1.56805,1.56769,1.56805,384700001.0
2008-06-05 11:17:00,1.56792,1.56801,1.56771,1.56781,447899998.0
2008-06-05 11:18:00,1.56784,1.56813,1.56746,1.56772,358500002.0
2008-06-05 11:19:00,1.5676,1.56794,1.5676,1.56787,345300000.0
2008-06-05 11:20:00,1.56785,1.56806,1.56775,1.56795,631600002.0
2008-06-05 11:21:00,1.56802,1.56839,1.5678,1.56796,571900002.0
2008-06-05 11:22:00,1.56828,1.56847,1.56814,1.56831,623200001.0
2008-06-05 11:23:00,1.56821,1.56834,1.56795,1.56834,634700001.0
2008-06-05 11:24:00,1.56817,1.56817,1.56782,1.56796,398200000.0
2008-06-05 11:25:00,1.56795,1.56799,1.56782,1.56799,344500001.0
2008-06-05 11:26:00,1.56791,1.56798,1.56767,1.56787,571800003.0
2008-06-05 11:27:00,1.56755,1.56755,1.5672,1.56727,551800000.0
2008-06-05 11:28:00,1.56716,1.56738,1.56688,1.56689,388500002.0
2008-06-05 11:29:00,1.56695,1.56697,1.56658,1.56693,421600000.0
2008-06-05 11:30:00,1.5668,1.56681,1.5662,1.5662,471800001.0
2008-06-05 11:31:00,1.56614,1.5662,1.56587,1.56596,591800001.0
2008-06-05 11:32:00,1.56589,1.56611,1.56582,1.56604,407100001.0
2008-06-05 11:33:00,1.56589,1.56605,1.56561,1.56605,453700000.0
2008-06-05 11:34:00,1.56614,1.56636,1.56591,1.56591,620600001.0
2008-06-05 11:35:00,1.56623,1.56724,1.56623,1.56688,519999999.0
2008-06-05 11:36:00,1.56673,1.56675,1.56642,1.56657,506600000.0
2008-06-05 11:37:00,1.56669,1.56693,1.56658,1.56679,519800000.0
2008-06-05 11:38:00,1.56689,1.56693,1.56655,1.5667,524400000.0
2008-06-05 11:39:00,1.56644,1.56654,1.566,1.56611,689600003.0
2008-06-05 11:40:00,1.56621,1.56644,1.56615,1.56638,720200002.0
2008-06-05 11:41:00,1.56626,1.56641,1.56598,1.56631,772200003.0
2008-06-05 11:42:00,1.56646,1.56665,1.5662,1.56636,582000000.0
2008-06-05 11:43:00,1.56635,1.56646,1.56624,1.56636,535200000.0
2008-06-05 11:44:00,1.56638,1.56652,1.56616,1.56636,596600001.0
2008-06-05 11:45:00,1.56623,1.56648,1.56614,1.5664,569600000.0
2008-06-05 11:46:00,1.56641,1.56649,1.56625,1.56649,449600002.0
2008-06-05 11:47:00,1.56657,1.56665,1.56594,1.56642,429300001.0
2008-06-05 11:48:00,1.56656,1.56756,1.5662,1.56737,551600002.0
2008-06-05 11:49:00,1.56763,1.5679,1.56741,1.56783,451800000.0
2008-06-05 11:50:00,1.56758,1.56793,1.5673,1.56768,396699999.0
2008-06-05 11:51:00,1.56773,1.56807,1.56771,1.56787,154800000.0
2008-06-05 11:52:00,1.56774,1.56784,1.56741,1.56741,209800000.0
2008-06-05 11:53:00,1.56725,1.5673,1.56689,1.56712,204300000.0
2008-06-05 11:54:00,1.56705,1.56759,1.56655,1.56747,339900000.0
2008-06-05 11:55:00,1.56748,1.56766,1.5674,1.56744,426400002.0
2008-06-05 11:56:00,1.56763,1.56828,1.56763,1.56795,441900000.0
2008-06-05 11:57:00,1.56786,1.56786,1.567,1.56766,502100001.0
2008-06-05 11:58:00,1.56775,1.56815,1.56765,1.56765,429100002.0
2008-06-05 11:59:00,1.5678,1.56808,1.56774,1.56794,382200001.0
2008-06-05 12:00:00,1.56806,1.56806,1.56724,1.56734,518900002.0
2008-06-05 12:01:00,1.56714,1.56764,1.5667,1.56731,463500000.0
2008-06-05 12:02:00,1.56745,1.56838,1.56703,1.56796,390900001.0
2008-06-05 12:03:00,1.56795,1.56854,1.56768,1.56807,365200000.0
2008-06-05 12:04:00,1.56797,1.56835,1.56751,1.56793,396600000.0
2008-06-05 12:05:00,1.56784,1.56784,1.56714,1.56735,478300000.0
2008-06-05 12:06:00,1.56721,1.56735,1.56651,1.56651,395000003.0
2008-06-05 12:07:00,1.56626,1.56659,1.56583,1.56639,353100000.0
2008-06-05 12:08:00,1.56643,1.56648,1.56608,1.5663,496500001.0
2008-06-05 12:09:00,1.56639,1.56663,1.56631,1.5665,410900000.0
2008-06-05 12:10:00,1.56646,1.56661,1.56623,1.56648,433799997.0
2008-06-05 12:11:00,1.56631,1.56651,1.56617,1.56642,234500001.0
2008-06-05 12:12:00,1.56635,1.56675,1.56602,1.5665,244500000.0
2008-06-05 12:13:00,1.5667,1.56745,1.5667,1.56708,470100001.0
2008-06-05 12:14:00,1.56704,1.56727,1.56673,1.56709,586500002.0
2008-06-05 12:15:00,1.56689,1.56693,1.56648,1.56648,319200001.0
2008-06-05 12:16:00,1.56647,1.56658,1.56636,1.56652,419800001.0
2008-06-05 12:17:00,1.56644,1.56644,1.56603,1.56615,204200001.0
2008-06-05 12:18:00,1.56588,1.56598,1.56558,1.56575,274600000.0
2008-06-05 12:19:00,1.56573,1.56608,1.56573,1.56589,411100000.0
2008-06-05 12:20:00,1.56582,1.5659,1.56563,1.56574,458400002.0
2008-06-05 12:21:00,1.56586,1.56635,1.56586,1.56617,362900000.0
2008-06-05 12:22:00,1.56627,1.56688,1.56627,1.56668,298000001.0
2008-06-05 12:23:00,1.56661,1.56685,1.56637,1.56658,369000000.0
2008-06-05 12:24:00,1.5664,1.56676,1.56633,1.56676,620699999.0
2008-06-05 12:25:00,1.56678,1.56686,1.56633,1.56644,401600003.0
2008-06-05 12:26:00,1.56635,1.567,1.56635,1.56681,451100001.0
2008-06-05 12:27:00,1.56679,1.56744,1.56673,1.56708,453900001.0
2008-06-05 12:28:00,1.56705,1.56729,1.56675,1.56715,543700001.0
2008-06-05 12:29:00,1.56743,1.56743,1.56695,1.56695,715800002.0
2008-06-05 12:30:00,1.56674,1.5674,1.56666,1.56728,592599999.0
2008-06-05 12:31:00,1.56709,1.56739,1.56635,1.56637,632300001.0
2008-06-05 12:32:00,1.56618,1.56724,1.56618,1.56719,650600001.0
2008-06-05 12:33:00,1.56728,1.56755,1.56711,1.56711,641200004.0
2008-06-05 12:34:00,1.56704,1.56734,1.56697,1.56708,651299997.0
2008-06-05 12:35:00,1.56709,1.56732,1.56691,1.56732,589600001.0
2008-06-05 12:36:00,1.56726,1.56749,1.56703,1.56703,401700001.0
2008-06-05 12:37:00,1.56666,1.56675,1.56654,1.56662,458100000.0
2008-06-05 12:38:00,1.56635,1.56646,1.56582,1.566,647400001.0
2008-06-05 12:39:00,1.56605,1.56632,1.56601,1.56614,415500001.0
2008-06-05 12:40:00,1.56602,1.56605,1.56538,1.56545,474000003.0
2008-06-05 12:41:00,1.56536,1.56582,1.56536,1.56568,207000001.0
2008-06-05 12:42:00,1.56569,1.56595,1.56559,1.56575,299200000.0
2008-06-05 12:43:00,1.56567,1.56567,1.56511,1.56516,466400001.0
2008-06-05 12:44:00,1.56503,1.56569,1.56491,1.56537,399900001.0
2008-06-05 12:45:00,1.56558,1.56584,1.56545,1.56573,454600000.0
2008-06-05 12:46:00,1.5659,1.56604,1.56585,1.56592,430700002.0
2008-06-05 12:47:00,1.56588,1.56601,1.56575,1.56601,325400001.0
2008-06-05 12:48:00,1.56609,1.56631,1.56598,1.56621,479200000.0
2008-06-05 12:49:00,1.56627,1.56629,1.56594,1.56603,568500000.0
2008-06-05 12:50:00,1.56587,1.56602,1.56565,1.56595,515900001.0
2008-06-05 12:51:00,1.56583,1.56636,1.56576,1.56613,458400000.0
2008-06-05 12:52:00,1.56651,1.56718,1.56651,1.56703,350300001.0
2008-06-05 12:53:00,1.567,1.5673,1.567,1.56712,251700000.0
2008-06-05 12:54:00,1.56714,1.56733,1.56706,1.56711,451399998.0
2008-06-05 12:55:00,1.56727,1.56739,1.56655,1.56668,490800002.0
2008-06-05 12:56:00,1.56658,1.56662,1.56625,1.56628,439500001.0
2008-06-05 12:57:00,1.56638,1.56676,1.56637,1.56661,502900001.0
2008-06-05 12:58:00,1.56665,1.56724,1.56656,1.56699,324300000.0
2008-06-05 12:59:00,1.56708,1.56818,1.56685,1.56813,654900002.0
2008-06-05 13:00:00,1.56812,1.56837,1.56719,1.56745,233600000.0
2008-06-05 13:01:00,1.56727,1.56727,1.56654,1.56676,331400001.0
2008-06-05 13:02:00,1.56635,1.5667,1.56635,1.5665,358200004.0
2008-06-05 13:03:00,1.56656,1.56709,1.56627,1.56709,463100001.0
2008-06-05 13:04:00,1.56712,1.56712,1.56663,1.56663,221000001.0
2008-06-05 13:05:00,1.5668,1.56691,1.56659,1.56665,166100000.0
2008-06-05 13:06:00,1.56691,1.56769,1.56691,1.56769,333400000.0
2008-06-05 13:07:00,1.56774,1.56794,1.56762,1.56762,280800000.0
2008-06-05 13:08:00,1.56774,1.56803,1.56774,1.56803,188699998.0
2008-06-05 13:09:00,1.56816,1.56845,1.56815,1.56815,351000000.0
2008-06-05 13:10:00,1.56822,1.56836,1.56806,1.56818,129500000.0
2008-06-05 13:11:00,1.56822,1.56857,1.56817,1.56837,467800001.0
2008-06-05 13:12:00,1.56855,1.56877,1.56836,1.5686,269600001.0
2008-06-05 13:13:00,1.56861,1.56873,1.56835,1.56873,349300000.0
2008-06-05 13:14:00,1.56886,1.5692,1.56871,1.56898,306800000.0
2008-06-05 13:15:00,1.56904,1.56924,1.56888,1.56923,372000000.0
2008-06-05 13:16:00,1.5692,1.56971,1.5692,1.56947,119500000.0
2008-06-05 13:17:00,1.56957,1.56963,1.56939,1.5694,98900000.0
2008-06-05 13:18:00,1.56949,1.56989,1.56946,1.56975,318000000.0
2008-06-05 13:19:00,1.56957,1.56996,1.56943,1.56978,311700001.0
2008-06-05 13:20:00,1.56994,1.57006,1.56948,1.56961,200200001.0
2008-06-05 13:21:00,1.56959,1.57002,1.56959,1.56986,161800002.0
2008-06-05 13:22:00,1.56976,1.57006,1.56882,1.56893,243900001.0
2008-06-05 13:23:00,1.56886,1.56902,1.56848,1.56856,268600001.0
2008-06-05 13:24:00,1.56854,1.56868,1.56844,1.56852,271600000.0
2008-06-05 13:25:00,1.56857,1.56858,1.56796,1.56797,141300000.0
2008-06-05 13:26:00,1.56796,1.56874,1.56796,1.56874,226500000.0
2008-06-05 13:27:00,1.56885,1.5689,1.56855,1.56886,310100001.0
2008-06-05 13:28:00,1.569,1.56968,1.56894,1.56959,487300001.0
2008-06-05 13:29:00,1.56956,1.56969,1.56922,1.56942,656600004.0
2008-06-05 13:30:00,1.5691,1.56933,1.56883,1.56919,524200001.0
2008-06-05 13:31:00,1.5693,1.56969,1.56914,1.56961,534100000.0
2008-06-05 13:32:00,1.56973,1.56987,1.56947,1.56975,213900001.0
2008-06-05 13:33:00,1.56984,1.57005,1.56968,1.56994,402100000.0
2008-06-05 13:34:00,1.57009,1.5713,1.57009,1.5713,290700001.0
2008-06-05 13:35:00,1.57162,1.5719,1.57145,1.57184,342800000.0
2008-06-05 13:36:00,1.57174,1.57217,1.57147,1.57193,502300001.0
2008-06-05 13:37:00,1.57184,1.57211,1.57176,1.57211,464600003.0
2008-06-05 13:38:00,1.57201,1.57214,1.57185,1.57201,403900004.0
2008-06-05 13:39:00,1.57193,1.5722,1.57184,1.57206,285600001.0
2008-06-05 13:40:00,1.57193,1.57193,1.57145,1.57182,397100001.0
2008-06-05 13:41:00,1.57193,1.57193,1.57106,1.57128,235600001.0
2008-06-05 13:42:00,1.57131,1.57131,1.57025,1.57039,192000000.0
2008-06-05 13:43:00,1.57034,1.57053,1.57021,1.57043,172600003.0
2008-06-05 13:44:00,1.57041,1.57046,1.56993,1.56993,273000000.0
2008-06-05 13:45:00,1.56983,1.57014,1.56956,1.56983,478900001.0
2008-06-05 13:46:00,1.56985,1.57009,1.56964,1.57003,486600003.0
2008-06-05 13:47:00,1.56993,1.57022,1.56923,1.56979,479499998.0
2008-06-05 13:48:00,1.56975,1.56976,1.56958,1.56971,247900001.0
2008-06-05 13:49:00,1.56989,1.57035,1.56989,1.57025,256399999.0
2008-06-05 13:50:00,1.57025,1.57031,1.56945,1.56945,316400000.0
2008-06-05 13:51:00,1.5691,1.56959,1.56871,1.56883,299600003.0
2008-06-05 13:52:00,1.56876,1.56922,1.56876,1.56916,440299999.0
2008-06-05 13:53:00,1.56923,1.56981,1.569,1.56962,502600000.0
2008-06-05 13:54:00,1.56946,1.56946,1.56843,1.56843,375500000.0
2008-06-05 13:55:00,1.56838,1.56852,1.56817,1.56832,307400000.0
2008-06-05 13:56:00,1.56856,1.56884,1.56856,1.56882,413100002.0
2008-06-05 13:57:00,1.56884,1.56933,1.56846,1.56933,326700000.0
2008-06-05 13:58:00,1.56914,1.56923,1.56883,1.56887,202800000.0
2008-06-05 13:59:00,1.56886,1.56916,1.56886,1.56889,434500000.0
2008-06-05 14:00:00,1.56885,1.56906,1.56884,1.56893,299300001.0
2008-06-05 14:01:00,1.56899,1.56927,1.56896,1.56917,413300002.0
2008-06-05 14:02:00,1.56916,1.56951,1.56912,1.56949,297900000.0
2008-06-05 14:03:00,1.56951,1.56982,1.56931,1.56939,508000003.0
2008-06-05 14:04:00,1.5695,1.5701,1.5695,1.57003,458600000.0
2008-06-05 14:05:00,1.57009,1.57016,1.56988,1.56992,390000001.0
2008-06-05 14:06:00,1.56988,1.57014,1.56976,1.56989,318400001.0
2008-06-05 14:07:00,1.5701,1.57094,1.5701,1.57027,335000002.0
2008-06-05 14:08:00,1.57014,1.57081,1.57014,1.5704,408800003.0
2008-06-05 14:09:00,1.57062,1.57127,1.57062,1.57117,199100000.0
2008-06-05 14:10:00,1.57138,1.57201,1.57133,1.57184,258500001.0
2008-06-05 14:11:00,1.5718,1.5719,1.57167,1.5719,106900000.0
2008-06-05 14:12:00,1.5718,1.57184,1.57154,1.57175,246800000.0
2008-06-05 14:13:00,1.57171,1.57178,1.57151,1.57168,182400000.0
2008-06-05 14:14:00,1.57166,1.57166,1.57133,1.57155,257899999.0
2008-06-05 14:15:00,1.57174,1.57175,1.57118,1.57167,379600002.0
2008-06-05 14:16:00,1.57152,1.57192,1.57152,1.57168,240799998.0
2008-06-05 14:17:00,1.5717,1.57186,1.57146,1.57159,686200001.0
2008-06-05 14:18:00,1.57165,1.57171,1.5713,1.57146,353900000.0
2008-06-05 14:19:00,1.57153,1.57242,1.57153,1.57239,405600000.0
2008-06-05 14:20:00,1.57259,1.57279,1.57244,1.57272,217200000.0
2008-06-05 14:21:00,1.57264,1.57278,1.57236,1.57236,413700000.0
2008-06-05 14:22:00,1.57244,1.57272,1.57239,1.57255,622800000.0
2008-06-05 14:23:00,1.57275,1.57283,1.57247,1.57257,140600000.0
2008-06-05 14:24:00,1.57278,1.5732,1.57257,1.57312,477200001.0
2008-06-05 14:25:00,1.57322,1.57368,1.57304,1.57304,565900001.0
2008-06-05 14:26:00,1.57297,1.57321,1.5726,1.5726,584000000.0
2008-06-05 14:27:00,1.57248,1.57271,1.57206,1.57245,394600000.0
2008-06-05 14:28:00,1.57211,1.57211,1.57054,1.571,48000000.0
2008-06-05 14:29:00,1.57102,1.57102,1.57027,1.57069,49000000.0
2008-06-05 14:30:00,1.5692,1.5693,1.56851,1.56925,37600000.0
2008-06-05 14:31:00,1.56897,1.57004,1.56897,1.56975,39800000.0
2008-06-05 14:32:00,1.57009,1.57029,1.5699,1.57002,26600000.0
2008-06-05 14:33:00,1.57004,1.57008,1.56937,1.56952,56200001.0
2008-06-05 14:34:00,1.56975,1.56975,1.56935,1.56962,17000000.0
2008-06-05 14:35:00,1.57001,1.57001,1.56942,1.56951,46900000.0
2008-06-05 14:36:00,1.57009,1.57053,1.56952,1.56977,28400000.0
2008-06-05 14:37:00,1.57061,1.57086,1.57025,1.57086,32200000.0
2008-06-05 14:38:00,1.57117,1.57203,1.57117,1.57203,36300000.0
2008-06-05 14:39:00,1.57188,1.57217,1.5716,1.57189,29000000.0
2008-06-05 14:40:00,1.57205,1.5731,1.57205,1.57282,32600000.0
2008-06-05 14:41:00,1.57281,1.573,1.57262,1.57289,66000000.0
2008-06-05 14:42:00,1.57273,1.57284,1.57198,1.57198,41600000.0
2008-06-05 14:43:00,1.57285,1.57304,1.57246,1.57247,45800000.0
2008-06-05 14:44:00,1.57221,1.57284,1.57185,1.57253,68000001.0
2008-06-05 14:45:00,1.5725,1.57332,1.57229,1.57328,32600000.0
2008-06-05 14:46:00,1.57357,1.57365,1.57349,1.57363,58400001.0
2008-06-05 14:47:00,1.57392,1.57425,1.57369,1.57409,31800000.0
2008-06-05 14:48:00,1.57429,1.57509,1.57425,1.57501,26400000.0
2008-06-05 14:49:00,1.57442,1.57492,1.57417,1.57417,48000000.0
2008-06-05 14:50:00,1.57395,1.57488,1.57395,1.57488,22800000.0
2008-06-05 14:51:00,1.57483,1.57513,1.5746,1.57496,39800000.0
2008-06-05 14:52:00,1.57525,1.5757,1.57481,1.57564,49300000.0
2008-06-05 14:53:00,1.57566,1.57597,1.57522,1.57555,23000000.0
2008-06-05 14:54:00,1.57548,1.57556,1.57488,1.57523,30800000.0
2008-06-05 14:55:00,1.5756,1.57585,1.57543,1.57543,29000000.0
2008-06-05 14:56:00,1.5762,1.57697,1.57585,1.57655,53200001.0
2008-06-05 14:57:00,1.57635,1.5778,1.57606,1.5775,32800000.0
2008-06-05 14:58:00,1.57782,1.57813,1.57718,1.57746,41900000.0
2008-06-05 14:59:00,1.57711,1.5776,1.57668,1.57682,38500000.0
2008-06-05 15:00:00,1.57666,1.57713,1.57637,1.57637,60900000.0
2008-06-05 15:01:00,1.57635,1.57665,1.57616,1.57638,35200000.0
2008-06-05 15:02:00,1.57691,1.57768,1.57691,1.57768,28400000.0
2008-06-05 15:03:00,1.57829,1.57858,1.57756,1.57833,39600000.0
2008-06-05 15:04:00,1.57824,1.57844,1.57809,1.5782,35200000.0
2008-06-05 15:05:00,1.57807,1.57807,1.57763,1.57775,90299999.0
2008-06-05 15:06:00,1.57775,1.57775,1.5772,1.57732,54300000.0
2008-06-05 15:07:00,1.57738,1.57764,1.57712,1.5775,33000001.0
2008-06-05 15:08:00,1.57746,1.5778,1.57736,1.57772,97300000.0
2008-06-05 15:09:00,1.57761,1.57776,1.57735,1.57745,39400000.0
2008-06-05 15:10:00,1.57767,1.57774,1.57743,1.57758,45700000.0
2008-06-05 15:11:00,1.57804,1.57834,1.57767,1.57768,28200000.0
2008-06-05 15:12:00,1.57754,1.57812,1.57753,1.57795,32400000.0
2008-06-05 15:13:00,1.57805,1.57987,1.57797,1.57974,37800000.0
2008-06-05 15:14:00,1.57999,1.58032,1.57985,1.57993,30200000.0
2008-06-05 15:15:00,1.58028,1.58059,1.57997,1.5805,35400000.0
2008-06-05 15:16:00,1.58027,1.58048,1.58005,1.58019,25600000.0
2008-06-05 15:17:00,1.5801,1.58143,1.5801,1.58111,32700000.0
2008-06-05 15:18:00,1.58122,1.58181,1.58122,1.58176,32400000.0
2008-06-05 15:19:00,1.58187,1.58187,1.58125,1.58125,29300000.0
2008-06-05 15:20:00,1.58112,1.58144,1.58103,1.58115,23400000.0
2008-06-05 15:21:00,1.5811,1.5811,1.57987,1.58026,53800001.0
2008-06-05 15:22:00,1.58047,1.58113,1.58046,1.58101,34000000.0
2008-06-05 15:23:00,1.58112,1.58168,1.58093,1.58154,30400000.0
2008-06-05 15:24:00,1.58187,1.58223,1.58184,1.58223,35600000.0
2008-06-05 15:25:00,1.58255,1.58285,1.58253,1.58253,25800000.0
2008-06-05 15:26:00,1.58296,1.58307,1.58272,1.58307,28400000.0
2008-06-05 15:27:00,1.58298,1.58387,1.58298,1.58351,35000000.0
2008-06-05 15:28:00,1.58346,1.58356,1.58337,1.58344,28600000.0
2008-06-05 15:29:00,1.58333,1.58339,1.58304,1.58304,34600000.0
2008-06-05 15:30:00,1.58298,1.58314,1.58257,1.58289,30600000.0
2008-06-05 15:31:00,1.58275,1.58275,1.58209,1.58213,22200000.0
2008-06-05 15:32:00,1.58208,1.58245,1.58206,1.58245,84499998.0
2008-06-05 15:33:00,1.58246,1.58246,1.58182,1.58224,50300000.0
2008-06-05 15:34:00,1.58198,1.58246,1.58157,1.58238,25800000.0
2008-06-05 15:35:00,1.58301,1.58342,1.58258,1.58278,27800000.0
2008-06-05 15:36:00,1.58324,1.58457,1.58324,1.58411,61999999.0
2008-06-05 15:37:00,1.58459,1.58519,1.58443,1.58468,36400000.0
2008-06-05 15:38:00,1.58439,1.58459,1.58412,1.58425,39700000.0
2008-06-05 15:39:00,1.58421,1.58461,1.58371,1.58371,33400000.0
2008-06-05 15:40:00,1.58401,1.58428,1.58354,1.58355,28400000.0
2008-06-05 15:41:00,1.58407,1.58423,1.58282,1.58317,24400000.0
2008-06-05 15:42:00,1.58311,1.58314,1.58199,1.58219,33200000.0
2008-06-05 15:43:00,1.58226,1.58231,1.58156,1.5816,49900000.0
2008-06-05 15:44:00,1.58238,1.58313,1.58227,1.58307,28000000.0
2008-06-05 15:45:00,1.58343,1.58368,1.58308,1.58349,56200000.0
2008-06-05 15:46:00,1.58369,1.58419,1.58369,1.58415,34200000.0
2008-06-05 15:47:00,1.58431,1.58473,1.58429,1.58473,33000000.0
2008-06-05 15:48:00,1.58492,1.58494,1.58415,1.58432,38400000.0
2008-06-05 15:49:00,1.58421,1.58421,1.58394,1.58407,37400000.0
2008-06-05 15:50:00,1.58389,1.58439,1.58389,1.58437,20700000.0
2008-06-05 15:51:00,1.58412,1.58412,1.58381,1.58404,30800000.0
2008-06-05 15:52:00,1.58407,1.58443,1.58407,1.58431,46200000.0
2008-06-05 15:53:00,1.5841,1.58435,1.58393,1.58419,47600000.0
2008-06-05 15:54:00,1.58511,1.58525,1.58456,1.58523,30600000.0
2008-06-05 15:55:00,1.58539,1.58539,1.58492,1.58492,19800000.0
2008-06-05 15:56:00,1.5847,1.58532,1.5847,1.58527,38100000.0
2008-06-05 15:57:00,1.58504,1.5856,1.58504,1.58539,26600000.0
2008-06-05 15:58:00,1.58516,1.58556,1.58501,1.58553,53600001.0
2008-06-05 15:59:00,1.58575,1.58593,1.5856,1.5858,40400000.0
2008-06-05 16:00:00,1.58639,1.58663,1.58401,1.58412,24000000.0
2008-06-05 16:01:00,1.58464,1.58502,1.58456,1.58464,37200000.0
2008-06-05 16:02:00,1.58477,1.58489,1.58435,1.58472,29600000.0
2008-06-05 16:03:00,1.58465,1.58483,1.58449,1.58449,48000001.0
2008-06-05 16:04:00,1.58429,1.58466,1.58409,1.58453,28400000.0
2008-06-05 16:05:00,1.5848,1.58506,1.58461,1.58491,30800000.0
2008-06-05 16:06:00,1.58485,1.58506,1.5847,1.58485,37400000.0
2008-06-05 16:07:00,1.58482,1.58551,1.58477,1.58551,56600000.0
2008-06-05 16:08:00,1.58603,1.58618,1.58535,1.5856,25800000.0
2008-06-05 16:09:00,1.5854,1.58555,1.58515,1.58539,38600000.0
2008-06-05 16:10:00,1.58566,1.5858,1.58493,1.58493,30600000.0
2008-06-05 16:11:00,1.58432,1.58467,1.58424,1.58443,23600000.0
2008-06-05 16:12:00,1.58448,1.58508,1.58448,1.58508,44600000.0
2008-06-05 16:13:00,1.58499,1.58499,1.58478,1.58486,32400000.0
2008-06-05 16:14:00,1.58496,1.58506,1.58462,1.58506,65100000.0
2008-06-05 16:15:00,1.58471,1.58492,1.58465,1.58467,38200000.0
2008-06-05 16:16:00,1.58485,1.58501,1.58447,1.58452,32800000.0
2008-06-05 16:17:00,1.58447,1.58479,1.58447,1.58465,30200000.0
2008-06-05 16:18:00,1.58466,1.58466,1.58426,1.58427,26700000.0
2008-06-05 16:19:00,1.58435,1.58435,1.58368,1.58391,43800000.0
2008-06-05 16:20:00,1.58378,1.58395,1.58368,1.58368,50000000.0
2008-06-05 16:21:00,1.58373,1.58383,1.58348,1.58369,87299998.0
2008-06-05 16:22:00,1.58378,1.58403,1.5835,1.5835,43300000.0
2008-06-05 16:23:00,1.58361,1.58361,1.58225,1.58238,29800000.0
2008-06-05 16:24:00,1.58251,1.58251,1.58186,1.58192,37300000.0
2008-06-05 16:25:00,1.58204,1.58239,1.58195,1.58205,36300000.0
2008-06-05 16:26:00,1.58259,1.58313,1.58256,1.58303,65400001.0
2008-06-05 16:27:00,1.58288,1.58288,1.58246,1.58271,45200000.0
2008-06-05 16:28:00,1.58291,1.58302,1.58276,1.58302,52699999.0
2008-06-05 16:29:00,1.58317,1.58317,1.583,1.58314,50900000.0
2008-06-05 16:30:00,1.58294,1.58325,1.58279,1.583,57500000.0
2008-06-05 16:31:00,1.58306,1.58326,1.58269,1.58269,35400000.0
2008-06-05 16:32:00,1.58266,1.58266,1.5816,1.58184,42200000.0
2008-06-05 16:33:00,1.5818,1.58198,1.58162,1.58179,34200000.0
2008-06-05 16:34:00,1.5819,1.58223,1.58168,1.58203,38600000.0
2008-06-05 16:35:00,1.58194,1.58215,1.58178,1.58212,42000000.0
2008-06-05 16:36:00,1.58276,1.58284,1.58224,1.58252,35000000.0
2008-06-05 16:37:00,1.58267,1.58267,1.58213,1.58237,62400001.0
2008-06-05 16:38:00,1.58249,1.5826,1.58217,1.58223,54700001.0
2008-06-05 16:39:00,1.58222,1.58233,1.58216,1.5822,33400000.0
2008-06-05 16:40:00,1.5822,1.58248,1.5822,1.58233,28200000.0
2008-06-05 16:41:00,1.58237,1.58259,1.58181,1.58257,27000000.0
2008-06-05 16:42:00,1.58259,1.58297,1.58254,1.58258,34400000.0
2008-06-05 16:43:00,1.58229,1.5825,1.5822,1.58223,71400000.0
2008-06-05 16:44:00,1.58203,1.583,1.58202,1.583,54400000.0
2008-06-05 16:45:00,1.58285,1.58285,1.58252,1.58269,35000000.0
2008-06-05 16:46:00,1.58285,1.58323,1.58283,1.583,66100000.0
2008-06-05 16:47:00,1.58304,1.5832,1.58287,1.58296,43200000.0
2008-06-05 16:48:00,1.58318,1.58318,1.58277,1.58285,21800000.0
2008-06-05 16:49:00,1.58296,1.58316,1.58287,1.58287,55400001.0
2008-06-05 16:50:00,1.58252,1.58255,1.58226,1.58226,56700000.0
2008-06-05 16:51:00,1.58221,1.58287,1.58217,1.58287,40400000.0
2008-06-05 16:52:00,1.58302,1.58302,1.58282,1.58301,31600000.0
2008-06-05 16:53:00,1.58325,1.58416,1.58325,1.58408,56000000.0
2008-06-05 16:54:00,1.58409,1.58439,1.58406,1.58438,38600000.0
2008-06-05 16:55:00,1.58445,1.58514,1.58435,1.58514,27200000.0
2008-06-05 16:56:00,1.58505,1.58517,1.58488,1.58513,38200000.0
2008-06-05 16:57:00,1.58526,1.58543,1.58507,1.5852,23400000.0
2008-06-05 16:58:00,1.58497,1.5851,1.58477,1.58482,42600000.0
2008-06-05 16:59:00,1.58529,1.58631,1.58529,1.58631,26600000.0
2008-06-05 17:00:00,1.58626,1.5868,1.58597,1.58653,54200000.0
2008-06-05 17:01:00,1.58635,1.58659,1.58603,1.58603,49400000.0
2008-06-05 17:02:00,1.58604,1.58613,1.58566,1.58566,41800001.0
2008-06-05 17:03:00,1.58569,1.5857,1.5855,1.5857,38000000.0
2008-06-05 17:04:00,1.58563,1.58563,1.58519,1.58545,44000001.0
2008-06-05 17:05:00,1.58539,1.58545,1.58485,1.58545,25800000.0
2008-06-05 17:06:00,1.58532,1.58545,1.58499,1.58523,33900000.0
2008-06-05 17:07:00,1.58533,1.58569,1.58495,1.58569,45900000.0
2008-06-05 17:08:00,1.58582,1.58631,1.58582,1.58619,58400001.0
2008-06-05 17:09:00,1.58647,1.58663,1.58637,1.58651,46800001.0
2008-06-05 17:10:00,1.58626,1.5868,1.58607,1.5868,26500000.0
2008-06-05 17:11:00,1.58702,1.58705,1.58682,1.58699,49000001.0
2008-06-05 17:12:00,1.587,1.58716,1.58693,1.58706,36400000.0
2008-06-05 17:13:00,1.5871,1.58742,1.58706,1.58742,28600000.0
2008-06-05 17:14:00,1.58736,1.58792,1.58736,1.58761,36800000.0
2008-06-05 17:15:00,1.58765,1.58771,1.58722,1.58749,25200000.0
2008-06-05 17:16:00,1.58746,1.58753,1.58725,1.58725,31900000.0
2008-06-05 17:17:00,1.58722,1.5876,1.58708,1.58746,37200000.0
2008-06-05 17:18:00,1.58741,1.58741,1.5869,1.5874,42600000.0
2008-06-05 17:19:00,1.58704,1.58704,1.58665,1.58701,28800001.0
2008-06-05 17:20:00,1.58673,1.58729,1.58673,1.5868,44000000.0
2008-06-05 17:21:00,1.58694,1.58709,1.58628,1.58674,54400001.0
2008-06-05 17:22:00,1.58654,1.5868,1.58639,1.58646,49600001.0
2008-06-05 17:23:00,1.58619,1.5867,1.58619,1.5867,25400000.0
2008-06-05 17:24:00,1.58691,1.58719,1.58691,1.58711,25600000.0
2008-06-05 17:25:00,1.58703,1.58745,1.58703,1.5874,62700001.0
2008-06-05 17:26:00,1.58723,1.58727,1.58678,1.58678,30200000.0
2008-06-05 17:27:00,1.58682,1.58682,1.58637,1.58637,30600000.0
2008-06-05 17:28:00,1.58678,1.58688,1.58659,1.58677,41000000.0
2008-06-05 17:29:00,1.58715,1.58765,1.58706,1.58761,93300000.0
2008-06-05 17:30:00,1.58755,1.58755,1.58689,1.5872,57200000.0
2008-06-05 17:31:00,1.58698,1.58706,1.58655,1.58655,33300000.0
2008-06-05 17:32:00,1.58629,1.58651,1.58622,1.58622,20800000.0
2008-06-05 17:33:00,1.58656,1.58678,1.58642,1.58672,41200000.0
2008-06-05 17:34:00,1.58681,1.58693,1.58643,1.58678,30800000.0
2008-06-05 17:35:00,1.5866,1.58665,1.58633,1.58648,28400000.0
2008-06-05 17:36:00,1.58624,1.58634,1.58612,1.58621,52000000.0
2008-06-05 17:37:00,1.58643,1.58649,1.58571,1.58634,29800000.0
2008-06-05 17:38:00,1.5861,1.58634,1.5861,1.58614,36400000.0
2008-06-05 17:39:00,1.58641,1.58641,1.58625,1.58635,14600000.0
2008-06-05 17:40:00,1.58621,1.58633,1.58608,1.58633,44600000.0
2008-06-05 17:41:00,1.58635,1.58655,1.58627,1.58634,42800000.0
2008-06-05 17:42:00,1.58632,1.58656,1.58609,1.58647,35600000.0
2008-06-05 17:43:00,1.58656,1.58656,1.58626,1.58642,56100000.0
2008-06-05 17:44:00,1.58636,1.58636,1.58628,1.58628,27800000.0
2008-06-05 17:45:00,1.58647,1.58683,1.58647,1.58677,46400000.0
2008-06-05 17:46:00,1.58675,1.58678,1.58656,1.58668,54100000.0
2008-06-05 17:47:00,1.5868,1.58692,1.58665,1.58665,34000000.0
2008-06-05 17:48:00,1.58672,1.58735,1.58672,1.58735,54800000.0
2008-06-05 17:49:00,1.5876,1.5876,1.58698,1.58719,31000000.0
2008-06-05 17:50:00,1.58712,1.58749,1.58701,1.58749,35200000.0
2008-06-05 17:51:00,1.58742,1.5876,1.5872,1.58754,25600000.0
2008-06-05 17:52:00,1.58802,1.58803,1.58746,1.58751,28000000.0
2008-06-05 17:53:00,1.58737,1.5877,1.58729,1.5877,25800000.0
2008-06-05 17:54:00,1.58742,1.58762,1.58685,1.58723,34700000.0
2008-06-05 17:55:00,1.58717,1.58747,1.58677,1.58747,66300001.0
2008-06-05 17:56:00,1.58731,1.58753,1.58731,1.58731,26800000.0
2008-06-05 17:57:00,1.58734,1.58763,1.58699,1.58743,25200000.0
2008-06-05 17:58:00,1.58741,1.58757,1.58698,1.58713,35000000.0
2008-06-05 17:59:00,1.58669,1.58669,1.58593,1.5861,59300000.0
2008-06-05 18:00:00,1.58626,1.5867,1.58618,1.58621,37600000.0
2008-06-05 18:01:00,1.58598,1.58618,1.58582,1.58583,52800001.0
2008-06-05 18:02:00,1.58593,1.58618,1.58593,1.58616,57300000.0
2008-06-05 18:03:00,1.58599,1.58624,1.58592,1.58592,30300000.0
2008-06-05 18:04:00,1.58605,1.58627,1.58591,1.58622,49000000.0
2008-06-05 18:05:00,1.58675,1.58733,1.58675,1.58729,42300000.0
2008-06-05 18:06:00,1.58719,1.58736,1.58695,1.58696,53000001.0
2008-06-05 18:07:00,1.58702,1.58702,1.58679,1.58684,62200001.0
2008-06-05 18:08:00,1.58695,1.58701,1.58678,1.58691,46000000.0
2008-06-05 18:09:00,1.5869,1.58693,1.58639,1.58681,51200001.0
2008-06-05 18:10:00,1.58692,1.58712,1.58684,1.58698,24600000.0
2008-06-05 18:11:00,1.5872,1.58729,1.58707,1.58718,53200000.0
2008-06-05 18:12:00,1.58721,1.58748,1.58721,1.58728,32800000.0
2008-06-05 18:13:00,1.58728,1.58731,1.5869,1.58711,57900001.0
2008-06-05 18:14:00,1.58663,1.58749,1.58663,1.58734,35600000.0
2008-06-05 18:15:00,1.58705,1.58745,1.58704,1.58727,34000000.0
2008-06-05 18:16:00,1.58734,1.58742,1.58716,1.58717,37600000.0
2008-06-05 18:17:00,1.58723,1.5873,1.58702,1.58702,48500000.0
2008-06-05 18:18:00,1.58714,1.58714,1.58672,1.58672,30000000.0
2008-06-05 18:19:00,1.58673,1.58687,1.58665,1.5867,44600000.0
2008-06-05 18:20:00,1.58696,1.58736,1.58696,1.58714,40400000.0
2008-06-05 18:21:00,1.58717,1.58717,1.58694,1.58695,49200000.0
2008-06-05 18:22:00,1.58695,1.58704,1.58689,1.58698,42000001.0
2008-06-05 18:23:00,1.5869,1.58708,1.58682,1.58692,21000000.0
2008-06-05 18:24:00,1.58684,1.58686,1.58663,1.58678,38800000.0
2008-06-05 18:25:00,1.58669,1.58669,1.58643,1.58662,47100000.0
2008-06-05 18:26:00,1.58652,1.58654,1.58637,1.58648,37400000.0
2008-06-05 18:27:00,1.5866,1.58695,1.58649,1.58693,35200000.0
2008-06-05 18:28:00,1.58675,1.58675,1.58645,1.58645,36400000.0
2008-06-05 18:29:00,1.5864,1.58669,1.58635,1.58659,40900000.0
2008-06-05 18:30:00,1.58663,1.58672,1.58651,1.58664,39600000.0
2008-06-05 18:31:00,1.58659,1.58675,1.58644,1.58675,35700000.0
2008-06-05 18:32:00,1.58674,1.58674,1.58647,1.58666,22200000.0
2008-06-05 18:33:00,1.58671,1.58671,1.58619,1.58622,35200000.0
2008-06-05 18:34:00,1.58623,1.5864,1.58615,1.5863,37300000.0
2008-06-05 18:35:00,1.58632,1.58635,1.5861,1.58623,39000000.0
2008-06-05 18:36:00,1.58596,1.58617,1.58591,1.586,42200000.0
2008-06-05 18:37:00,1.58616,1.58618,1.58608,1.58608,33000000.0
2008-06-05 18:38:00,1.58611,1.58629,1.58598,1.58622,33400000.0
2008-06-05 18:39:00,1.58601,1.5863,1.58601,1.58618,23100000.0
2008-06-05 18:40:00,1.58633,1.58651,1.5861,1.5861,35100000.0
2008-06-05 18:41:00,1.58626,1.58658,1.58626,1.58646,18800000.0
2008-06-05 18:42:00,1.58637,1.58637,1.58607,1.58621,90300000.0
2008-06-05 18:43:00,1.58628,1.58646,1.58609,1.58618,35800000.0
2008-06-05 18:44:00,1.58619,1.58619,1.58599,1.58599,40200000.0
2008-06-05 18:45:00,1.5862,1.5863,1.58594,1.58594,34000000.0
2008-06-05 18:46:00,1.58615,1.58615,1.58587,1.58587,21000000.0
2008-06-05 18:47:00,1.58607,1.58617,1.58607,1.58616,27600000.0
2008-06-05 18:48:00,1.58614,1.58659,1.5861,1.58647,40200000.0
2008-06-05 18:49:00,1.58652,1.58654,1.58613,1.58619,27600000.0
2008-06-05 18:50:00,1.5862,1.58636,1.58606,1.58629,35800000.0
2008-06-05 18:51:00,1.58641,1.58652,1.58633,1.58637,40000000.0
2008-06-05 18:52:00,1.58611,1.58642,1.58611,1.58637,32800000.0
2008-06-05 18:53:00,1.5864,1.58646,1.58632,1.58632,38500000.0
2008-06-05 18:54:00,1.58633,1.58643,1.58602,1.58643,35800000.0
2008-06-05 18:55:00,1.58653,1.58659,1.58617,1.58623,23600000.0
2008-06-05 18:56:00,1.58592,1.5865,1.58582,1.58582,67800001.0
2008-06-05 18:57:00,1.58604,1.58713,1.5859,1.58713,29400000.0
2008-06-05 18:58:00,1.58711,1.58715,1.5868,1.58694,34200000.0
2008-06-05 18:59:00,1.58696,1.58696,1.58628,1.58685,23400000.0
2008-06-05 19:00:00,1.58701,1.5874,1.58701,1.58725,43800000.0
2008-06-05 19:01:00,1.58749,1.5875,1.58718,1.58732,56400000.0
2008-06-05 19:02:00,1.58692,1.58697,1.58647,1.58694,36500000.0
2008-06-05 19:03:00,1.58683,1.58683,1.58641,1.58669,64600001.0
2008-06-05 19:04:00,1.58662,1.58687,1.58654,1.58673,41000000.0
2008-06-05 19:05:00,1.5867,1.58683,1.58658,1.58671,34400000.0
2008-06-05 19:06:00,1.58668,1.58668,1.58639,1.58657,25800000.0
2008-06-05 19:07:00,1.58647,1.58669,1.58628,1.58669,61600000.0
2008-06-05 19:08:00,1.58649,1.58678,1.58649,1.58651,49200000.0
2008-06-05 19:09:00,1.5866,1.5866,1.58635,1.58656,45900000.0
2008-06-05 19:10:00,1.5867,1.58689,1.58628,1.58628,39800000.0
2008-06-05 19:11:00,1.58656,1.5869,1.58653,1.58676,33400000.0
2008-06-05 19:12:00,1.58659,1.58681,1.58649,1.58649,31500000.0
2008-06-05 19:13:00,1.58638,1.58643,1.58614,1.58625,55000000.0
2008-06-05 19:14:00,1.58597,1.58641,1.58597,1.58621,32000000.0
2008-06-05 19:15:00,1.58614,1.58614,1.58561,1.58582,26800000.0
2008-06-05 19:16:00,1.58556,1.58615,1.58556,1.5861,29500000.0
2008-06-05 19:17:00,1.58613,1.58648,1.58604,1.58648,34800000.0
2008-06-05 19:18:00,1.58666,1.58666,1.5864,1.58647,22000000.0
2008-06-05 19:19:00,1.58644,1.58644,1.58596,1.58634,40900000.0
2008-06-05 19:20:00,1.58637,1.58637,1.58582,1.58632,37600000.0
2008-06-05 19:21:00,1.58603,1.58633,1.586,1.58627,37600000.0
2008-06-05 19:22:00,1.58645,1.58671,1.58625,1.58657,35000000.0
2008-06-05 19:23:00,1.58647,1.58654,1.58618,1.58643,47800000.0
2008-06-05 19:24:00,1.58611,1.58644,1.58611,1.58644,29200000.0
2008-06-05 19:25:00,1.58648,1.58648,1.5861,1.58632,35400000.0
2008-06-05 19:26:00,1.58608,1.58636,1.58588,1.58633,26000000.0
2008-06-05 19:27:00,1.58633,1.58658,1.58608,1.58652,39700000.0
2008-06-05 19:28:00,1.5866,1.58669,1.58641,1.58653,34900000.0
2008-06-05 19:29:00,1.58639,1.58676,1.58624,1.58676,38700000.0
2008-06-05 19:30:00,1.58693,1.5872,1.58693,1.58715,40200000.0
2008-06-05 19:31:00,1.58723,1.58725,1.5869,1.58691,56600000.0
2008-06-05 19:32:00,1.58676,1.58688,1.5866,1.58679,41900000.0
2008-06-05 19:33:00,1.58694,1.58705,1.58668,1.58689,44200000.0
2008-06-05 19:34:00,1.5868,1.58728,1.5868,1.58707,25400000.0
2008-06-05 19:35:00,1.58707,1.58716,1.58672,1.58716,31600000.0
2008-06-05 19:36:00,1.58733,1.58767,1.58733,1.58752,21000000.0
2008-06-05 19:37:00,1.58764,1.58764,1.58711,1.58711,47100000.0
2008-06-05 19:38:00,1.58713,1.58747,1.58713,1.58726,40800000.0
2008-06-05 19:39:00,1.5875,1.58764,1.58742,1.58753,44200000.0
2008-06-05 19:40:00,1.58736,1.58747,1.58706,1.58726,47400000.0
2008-06-05 19:41:00,1.58741,1.58741,1.5872,1.5872,20600000.0
2008-06-05 19:42:00,1.58717,1.58755,1.58717,1.58746,39200000.0
2008-06-05 19:43:00,1.5873,1.5873,1.58681,1.58691,18200000.0
2008-06-05 19:44:00,1.5868,1.5868,1.58653,1.58678,58800000.0
2008-06-05 19:45:00,1.58655,1.58662,1.58642,1.58653,35200000.0
2008-06-05 19:46:00,1.58639,1.58659,1.58617,1.58617,50000000.0
2008-06-05 19:47:00,1.58667,1.58734,1.58667,1.58734,28000000.0
2008-06-05 19:48:00,1.58756,1.58756,1.58744,1.58744,32600000.0
2008-06-05 19:49:00,1.58739,1.58739,1.58713,1.58719,47000000.0
2008-06-05 19:50:00,1.58721,1.58721,1.58694,1.58716,53600000.0
2008-06-05 19:51:00,1.58712,1.58741,1.58712,1.5874,48200000.0
2008-06-05 19:52:00,1.5876,1.58765,1.5874,1.58752,27000000.0
2008-06-05 19:53:00,1.58751,1.5877,1.58727,1.58739,46000000.0
2008-06-05 19:54:00,1.58752,1.58763,1.58751,1.58763,28100000.0
2008-06-05 19:55:00,1.58759,1.5878,1.58759,1.58766,32800000.0
2008-06-05 19:56:00,1.58755,1.58773,1.58736,1.58751,25800000.0
2008-06-05 19:57:00,1.58755,1.58755,1.58727,1.58743,30400000.0
2008-06-05 19:58:00,1.58729,1.58742,1.58725,1.58725,21000000.0
2008-06-05 19:59:00,1.58742,1.58745,1.58724,1.58724,32000000.0
2008-06-05 20:00:00,1.58739,1.58745,1.58707,1.58707,44800000.0
2008-06-05 20:01:00,1.5875,1.58779,1.58748,1.58758,58900000.0
2008-06-05 20:02:00,1.58769,1.58769,1.58733,1.5875,35200000.0
2008-06-05 20:03:00,1.58746,1.58781,1.58722,1.58781,36600000.0
2008-06-05 20:04:00,1.58796,1.58801,1.58766,1.588,42000000.0
2008-06-05 20:05:00,1.5878,1.58815,1.5876,1.5876,28200000.0
2008-06-05 20:06:00,1.58762,1.58781,1.58753,1.5876,39900000.0
2008-06-05 20:07:00,1.58762,1.58791,1.5876,1.58789,44800000.0
2008-06-05 20:08:00,1.58802,1.58802,1.58747,1.58776,19600000.0
2008-06-05 20:09:00,1.58792,1.58792,1.58765,1.58765,30800000.0
2008-06-05 20:10:00,1.58728,1.58772,1.58728,1.58772,35500000.0
2008-06-05 20:11:00,1.58761,1.58764,1.58744,1.58752,85599999.0
2008-06-05 20:12:00,1.58759,1.58759,1.58713,1.58744,33200000.0
2008-06-05 20:13:00,1.58751,1.58757,1.58738,1.58743,26800000.0
2008-06-05 20:14:00,1.58748,1.58784,1.58706,1.58779,43800000.0
2008-06-05 20:15:00,1.58793,1.58815,1.58776,1.58815,21000000.0
2008-06-05 20:16:00,1.58827,1.58827,1.58779,1.58797,52500000.0
2008-06-05 20:17:00,1.58786,1.58798,1.58719,1.58719,47200000.0
2008-06-05 20:18:00,1.58743,1.5877,1.58743,1.5876,51700000.0
2008-06-05 20:19:00,1.588,1.58834,1.58787,1.58833,50700000.0
2008-06-05 20:20:00,1.58873,1.58887,1.58858,1.58864,26800000.0
2008-06-05 20:21:00,1.58897,1.58907,1.58875,1.58875,26800000.0
2008-06-05 20:22:00,1.58866,1.58889,1.58854,1.58887,30200000.0
2008-06-05 20:23:00,1.58864,1.58896,1.58814,1.5882,52200000.0
2008-06-05 20:24:00,1.58822,1.5884,1.58798,1.58817,34100000.0
2008-06-05 20:25:00,1.58847,1.58847,1.58795,1.58795,54900000.0
2008-06-05 20:26:00,1.58794,1.58839,1.58794,1.58829,32900000.0
2008-06-05 20:27:00,1.58832,1.58853,1.58788,1.58833,61400000.0
2008-06-05 20:28:00,1.58866,1.58887,1.58861,1.58866,28400000.0
2008-06-05 20:29:00,1.58906,1.58906,1.58853,1.58898,34200000.0
2008-06-05 20:30:00,1.5889,1.5889,1.58851,1.58859,32400000.0
2008-06-05 20:31:00,1.5886,1.5888,1.58823,1.58867,37400000.0
2008-06-05 20:32:00,1.58845,1.58881,1.58817,1.58867,59700000.0
2008-06-05 20:33:00,1.58846,1.58846,1.58805,1.58805,27800000.0
2008-06-05 20:34:00,1.58802,1.5881,1.5879,1.5881,29600000.0
2008-06-05 20:35:00,1.5881,1.58828,1.58809,1.58826,39100000.0
2008-06-05 20:36:00,1.58825,1.58835,1.58787,1.58787,48000000.0
2008-06-05 20:37:00,1.58804,1.58811,1.58783,1.5881,34600000.0
2008-06-05 20:38:00,1.5883,1.58836,1.58813,1.5882,37600000.0
2008-06-05 20:39:00,1.58788,1.58789,1.58748,1.58765,43100000.0
2008-06-05 20:40:00,1.58792,1.58814,1.58753,1.58755,52900000.0
2008-06-05 20:41:00,1.58751,1.5876,1.5873,1.58747,56700000.0
2008-06-05 20:42:00,1.58736,1.58752,1.58696,1.58751,36000000.0
2008-06-05 20:43:00,1.58728,1.58728,1.58609,1.58609,44600001.0
2008-06-05 20:44:00,1.58634,1.58636,1.58597,1.58625,88100000.0
2008-06-05 20:45:00,1.58593,1.58614,1.58581,1.58614,30000000.0
2008-06-05 20:46:00,1.58625,1.58678,1.58614,1.58674,40900000.0
2008-06-05 20:47:00,1.58668,1.58691,1.5862,1.58651,32600000.0
2008-06-05 20:48:00,1.58649,1.58684,1.58649,1.58672,28800000.0
2008-06-05 20:49:00,1.58686,1.58722,1.58686,1.58716,28800000.0
2008-06-05 20:50:00,1.58717,1.58726,1.58699,1.58726,27600000.0
2008-06-05 20:51:00,1.58707,1.58751,1.58707,1.58741,38800000.0
2008-06-05 20:52:00,1.58732,1.58753,1.58732,1.58746,34000000.0
2008-06-05 20:53:00,1.58762,1.58781,1.58749,1.58749,37100000.0
2008-06-05 20:54:00,1.58705,1.58739,1.58705,1.58724,50900000.0
2008-06-05 20:55:00,1.58732,1.58772,1.58732,1.58768,27600000.0
2008-06-05 20:56:00,1.58749,1.58749,1.58717,1.58742,30400000.0
2008-06-05 20:57:00,1.58746,1.58779,1.58728,1.5877,37400000.0
2008-06-05 20:58:00,1.58766,1.58766,1.58739,1.58752,42400000.0
2008-06-05 20:59:00,1.58732,1.58753,1.58716,1.58747,54400000.0
2008-06-05 21:00:00,1.58686,1.58722,1.58686,1.58702,30800000.0
2008-06-05 21:01:00,1.5871,1.58722,1.58665,1.58668,40500001.0
2008-06-05 21:02:00,1.58706,1.58734,1.58667,1.58721,54900001.0
2008-06-05 21:03:00,1.58687,1.58693,1.58678,1.58687,27600000.0
2008-06-05 21:04:00,1.58702,1.58714,1.58698,1.58714,43200001.0
2008-06-05 21:05:00,1.58702,1.58725,1.58702,1.5871,43200000.0
2008-06-05 21:06:00,1.58716,1.58716,1.58671,1.58705,34800000.0
2008-06-05 21:07:00,1.5871,1.5871,1.58648,1.58661,24800000.0
2008-06-05 21:08:00,1.5864,1.58646,1.58633,1.58641,101000000.0
2008-06-05 21:09:00,1.58597,1.58612,1.58563,1.58563,37200001.0
2008-06-05 21:10:00,1.58568,1.58598,1.58565,1.5857,34600000.0
2008-06-05 21:11:00,1.58576,1.58592,1.58561,1.58575,34700000.0
2008-06-05 21:12:00,1.58575,1.58588,1.58561,1.58582,36100000.0
2008-06-05 21:13:00,1.58556,1.58571,1.58553,1.58553,35900000.0
2008-06-05 21:14:00,1.58565,1.58576,1.58554,1.58559,44600001.0
2008-06-05 21:15:00,1.58569,1.58569,1.58547,1.58558,51200000.0
2008-06-05 21:16:00,1.58545,1.58574,1.58517,1.58562,25200000.0
2008-06-05 21:17:00,1.58558,1.58576,1.58528,1.58528,37000000.0
2008-06-05 21:18:00,1.58601,1.58604,1.58561,1.58574,27600000.0
2008-06-05 21:19:00,1.58594,1.58618,1.58594,1.58599,43400000.0
2008-06-05 21:20:00,1.58621,1.58642,1.58606,1.58624,38400000.0
2008-06-05 21:21:00,1.58609,1.58609,1.58582,1.58596,29800000.0
2008-06-05 21:22:00,1.5856,1.58627,1.5856,1.586,44300000.0
2008-06-05 21:23:00,1.58579,1.58588,1.58523,1.5856,41400000.0
2008-06-05 21:24:00,1.58532,1.58577,1.58524,1.58541,52100000.0
2008-06-05 21:25:00,1.58551,1.58593,1.58551,1.58579,50000000.0
2008-06-05 21:26:00,1.5859,1.58635,1.5859,1.58611,25400000.0
2008-06-05 21:27:00,1.58618,1.58618,1.58554,1.58559,29000000.0
2008-06-05 21:28:00,1.58559,1.58583,1.58559,1.58582,33900000.0
2008-06-05 21:29:00,1.58598,1.58599,1.58585,1.58595,25400000.0
2008-06-05 21:30:00,1.58584,1.58598,1.58582,1.58598,45600001.0
2008-06-05 21:31:00,1.58587,1.58587,1.58564,1.58573,26000000.0
2008-06-05 21:32:00,1.58538,1.58538,1.5851,1.58531,23200000.0
2008-06-05 21:33:00,1.58531,1.58543,1.58516,1.5853,31600000.0
2008-06-05 21:34:00,1.58526,1.58526,1.58504,1.58506,48200000.0
2008-06-05 21:35:00,1.58494,1.58494,1.58433,1.58454,25600000.0
2008-06-05 21:36:00,1.58463,1.58463,1.58428,1.58445,41200000.0
2008-06-05 21:37:00,1.5845,1.5845,1.58424,1.58437,33400000.0
2008-06-05 21:38:00,1.58438,1.58438,1.58415,1.5843,40200000.0
2008-06-05 21:39:00,1.58446,1.58483,1.58446,1.58479,33200000.0
2008-06-05 21:40:00,1.58476,1.58502,1.58476,1.58502,36200001.0
2008-06-05 21:41:00,1.58511,1.5854,1.58506,1.58508,36400000.0
2008-06-05 21:42:00,1.58512,1.58533,1.58482,1.58482,33000000.0
2008-06-05 21:43:00,1.58512,1.58533,1.58497,1.58533,23600000.0
2008-06-05 21:44:00,1.58521,1.58523,1.58482,1.58482,41800001.0
2008-06-05 21:45:00,1.58486,1.58542,1.58453,1.58542,44100000.0
2008-06-05 21:46:00,1.58542,1.58565,1.58496,1.5853,42000000.0
2008-06-05 21:47:00,1.58522,1.58573,1.58522,1.58552,47200000.0
2008-06-05 21:48:00,1.58559,1.58588,1.58559,1.58576,43900000.0
2008-06-05 21:49:00,1.58573,1.58573,1.5854,1.58548,27200000.0
2008-06-05 21:50:00,1.58554,1.58601,1.58546,1.58546,26500000.0
2008-06-05 21:51:00,1.58538,1.58589,1.58522,1.58589,55800000.0
2008-06-05 21:52:00,1.5858,1.58613,1.5858,1.58611,84100000.0
2008-06-05 21:53:00,1.58651,1.58659,1.58626,1.58626,33800000.0
2008-06-05 21:54:00,1.58628,1.58696,1.58628,1.58661,51000001.0
2008-06-05 21:55:00,1.58652,1.58652,1.58629,1.58636,48600000.0
2008-06-05 21:56:00,1.58647,1.58665,1.58642,1.58657,48600000.0
2008-06-05 21:57:00,1.58668,1.58668,1.58606,1.58651,26800000.0
2008-06-05 21:58:00,1.5868,1.58696,1.58675,1.58676,47300000.0
2008-06-05 21:59:00,1.58697,1.58749,1.58697,1.58726,41600001.0
2008-06-05 22:00:00,1.58708,1.58723,1.58706,1.58721,43600001.0
2008-06-05 22:01:00,1.58701,1.5873,1.58694,1.58714,46800000.0
2008-06-05 22:02:00,1.58704,1.58705,1.58677,1.58677,44000001.0
2008-06-05 22:03:00,1.58685,1.58713,1.58685,1.58697,79900000.0
2008-06-05 22:04:00,1.58692,1.58692,1.58667,1.58668,30200000.0
2008-06-05 22:05:00,1.58686,1.58686,1.58635,1.58652,41400000.0
2008-06-05 22:06:00,1.58646,1.58646,1.58599,1.58599,71200000.0
2008-06-05 22:07:00,1.58644,1.58673,1.58641,1.58641,24000000.0
2008-06-05 22:08:00,1.58611,1.58658,1.58611,1.58647,40900000.0
2008-06-05 22:09:00,1.58628,1.58635,1.58607,1.58621,31400000.0
2008-06-05 22:10:00,1.5863,1.58633,1.58605,1.58616,47700000.0
2008-06-05 22:11:00,1.58598,1.58617,1.58583,1.58583,28800000.0
2008-06-05 22:12:00,1.58614,1.5862,1.58599,1.58611,42000000.0
2008-06-05 22:13:00,1.58619,1.58636,1.58616,1.58624,28200000.0
2008-06-05 22:14:00,1.586,1.58639,1.586,1.58613,61900000.0
2008-06-05 22:15:00,1.58629,1.58629,1.58592,1.58599,57700000.0
2008-06-05 22:16:00,1.58594,1.58611,1.5859,1.5859,42400000.0
2008-06-05 22:17:00,1.58601,1.58601,1.58568,1.58568,49600000.0
2008-06-05 22:18:00,1.58586,1.58619,1.58574,1.58614,49400000.0
2008-06-05 22:19:00,1.58609,1.58621,1.58596,1.58596,34800000.0
2008-06-05 22:20:00,1.58592,1.58616,1.58576,1.58612,26000000.0
2008-06-05 22:21:00,1.58611,1.58632,1.58593,1.58622,40400000.0
2008-06-05 22:22:00,1.58633,1.58647,1.58622,1.58641,51500000.0
2008-06-05 22:23:00,1.58634,1.58645,1.58622,1.58622,26700000.0
2008-06-05 22:24:00,1.5863,1.5863,1.58598,1.5862,20800000.0
2008-06-05 22:25:00,1.58614,1.58638,1.58609,1.58638,30800000.0
2008-06-05 22:26:00,1.5862,1.58642,1.5862,1.58642,21800000.0
2008-06-05 22:27:00,1.58583,1.58636,1.58583,1.58623,39800000.0
2008-06-05 22:28:00,1.58616,1.58647,1.58615,1.58647,39800000.0
2008-06-05 22:29:00,1.58646,1.58652,1.58627,1.58641,34400000.0
2008-06-05 22:30:00,1.58638,1.58645,1.58629,1.58633,34800000.0
2008-06-05 22:31:00,1.58584,1.58652,1.58584,1.58652,24100000.0
2008-06-05 22:32:00,1.58635,1.5865,1.58635,1.58643,21200000.0
2008-06-05 22:33:00,1.58632,1.58649,1.58632,1.5864,61000000.0
2008-06-05 22:34:00,1.58637,1.58651,1.58617,1.58629,51700000.0
2008-06-05 22:35:00,1.58648,1.58655,1.58634,1.58634,48400000.0
2008-06-05 22:36:00,1.58649,1.58671,1.5861,1.5861,32200000.0
2008-06-05 22:37:00,1.58663,1.58663,1.58604,1.5865,48600000.0
2008-06-05 22:38:00,1.58669,1.58695,1.5862,1.58634,36500000.0
2008-06-05 22:39:00,1.58639,1.58658,1.58636,1.5865,38900000.0
2008-06-05 22:40:00,1.58649,1.58662,1.58626,1.58635,38600000.0
2008-06-05 22:41:00,1.58662,1.58708,1.58662,1.58682,27800000.0
2008-06-05 22:42:00,1.58675,1.58679,1.58655,1.58656,28000000.0
2008-06-05 22:43:00,1.58626,1.58643,1.58623,1.58643,43600001.0
2008-06-05 22:44:00,1.58651,1.58669,1.58615,1.58633,30800000.0
2008-06-05 22:45:00,1.58626,1.58647,1.58621,1.5864,35600000.0
2008-06-05 22:46:00,1.58631,1.58645,1.58611,1.58611,29200000.0
2008-06-05 22:47:00,1.58627,1.58639,1.58616,1.58628,41200000.0
2008-06-05 22:48:00,1.58614,1.58646,1.58614,1.58638,30200000.0
2008-06-05 22:49:00,1.58629,1.58645,1.58596,1.58621,30200000.0
2008-06-05 22:50:00,1.58616,1.58639,1.58607,1.58631,44200000.0
2008-06-05 22:51:00,1.58631,1.58641,1.5862,1.5862,21000000.0
2008-06-05 22:52:00,1.58621,1.58625,1.58597,1.58623,32700000.0
2008-06-05 22:53:00,1.58627,1.58628,1.58596,1.5861,35200000.0
2008-06-05 22:54:00,1.58617,1.58641,1.58617,1.58623,30800000.0
2008-06-05 22:55:00,1.58636,1.58667,1.5862,1.58641,35200000.0
2008-06-05 22:56:00,1.58663,1.58663,1.58639,1.58644,30300000.0
2008-06-05 22:57:00,1.5867,1.58686,1.58638,1.58662,75900000.0
2008-06-05 22:58:00,1.58696,1.58701,1.58689,1.58689,17800000.0
2008-06-05 22:59:00,1.58704,1.58704,1.58633,1.58645,40800000.0
2008-06-05 23:00:00,1.58628,1.58631,1.58605,1.58605,28600000.0
2008-06-05 23:01:00,1.58622,1.58622,1.58571,1.58571,52100000.0
2008-06-05 23:02:00,1.58574,1.58638,1.58574,1.58624,24200000.0
2008-06-05 23:03:00,1.58633,1.58633,1.58597,1.58597,46400001.0
2008-06-05 23:04:00,1.58619,1.58642,1.58619,1.58642,22400000.0
2008-06-05 23:05:00,1.58635,1.58664,1.58635,1.58664,37800000.0
2008-06-05 23:06:00,1.58661,1.58676,1.5865,1.58676,27800000.0
2008-06-05 23:07:00,1.58671,1.5872,1.58668,1.5872,19000000.0
2008-06-05 23:08:00,1.58719,1.58719,1.58651,1.58654,57000000.0
2008-06-05 23:09:00,1.58652,1.58658,1.58637,1.58639,47400000.0
2008-06-05 23:10:00,1.58634,1.58635,1.58591,1.58621,20000000.0
2008-06-05 23:11:00,1.58631,1.58631,1.58613,1.58621,47000000.0
2008-06-05 23:12:00,1.58628,1.58633,1.58615,1.58615,33000000.0
2008-06-05 23:13:00,1.58542,1.58658,1.58542,1.58614,35000000.0
2008-06-05 23:14:00,1.58627,1.58627,1.58607,1.58613,34400000.0
2008-06-05 23:15:00,1.58642,1.58642,1.58578,1.58631,61600000.0
2008-06-05 23:16:00,1.58633,1.58633,1.58608,1.5861,27800000.0
2008-06-05 23:17:00,1.58606,1.58606,1.5857,1.58577,43400000.0
2008-06-05 23:18:00,1.58576,1.58576,1.58519,1.58547,49000000.0
2008-06-05 23:19:00,1.58521,1.58525,1.5849,1.58498,33000000.0
2008-06-05 23:20:00,1.58505,1.58505,1.58446,1.58482,46900000.0
2008-06-05 23:21:00,1.58509,1.58509,1.58484,1.58484,25400000.0
2008-06-05 23:22:00,1.58484,1.58499,1.58462,1.58494,29500000.0
2008-06-05 23:23:00,1.58481,1.5849,1.58463,1.58478,39500000.0
2008-06-05 23:24:00,1.58456,1.58479,1.5844,1.58446,22000000.0
2008-06-05 23:25:00,1.58442,1.58452,1.58426,1.58436,55400001.0
2008-06-05 23:26:00,1.58446,1.58461,1.58442,1.58446,35600000.0
2008-06-05 23:27:00,1.58428,1.58453,1.58428,1.58444,30400000.0
2008-06-05 23:28:00,1.58438,1.58439,1.58407,1.58407,35200000.0
2008-06-05 23:29:00,1.58421,1.58448,1.58411,1.58428,47900000.0
2008-06-05 23:30:00,1.58438,1.58438,1.58398,1.5843,46800000.0
2008-06-05 23:31:00,1.58437,1.5844,1.58396,1.5844,32600000.0
2008-06-05 23:32:00,1.58414,1.58438,1.5841,1.58426,28500000.0
2008-06-05 23:33:00,1.58423,1.58423,1.58405,1.58414,19600000.0
2008-06-05 23:34:00,1.58401,1.5843,1.5839,1.5843,58900000.0
2008-06-05 23:35:00,1.58431,1.58431,1.58407,1.58407,21000000.0
2008-06-05 23:36:00,1.58431,1.58431,1.58389,1.58389,49100001.0
2008-06-05 23:37:00,1.58415,1.58425,1.58409,1.58418,26600000.0
2008-06-05 23:38:00,1.58412,1.5842,1.58404,1.58419,54000000.0
2008-06-05 23:39:00,1.58413,1.58425,1.58407,1.58425,35800000.0
2008-06-05 23:40:00,1.58452,1.58452,1.5843,1.5843,18600000.0
2008-06-05 23:41:00,1.58425,1.58433,1.58376,1.58376,103500000.0
2008-06-05 23:42:00,1.58439,1.58439,1.58404,1.58404,27800000.0
2008-06-05 23:43:00,1.58422,1.58433,1.58379,1.58415,42200000.0
2008-06-05 23:44:00,1.58414,1.58425,1.58404,1.58415,41200000.0
2008-06-05 23:45:00,1.58408,1.58417,1.58374,1.58397,67000000.0
2008-06-05 23:46:00,1.5842,1.58421,1.58358,1.58421,28200000.0
2008-06-05 23:47:00,1.5843,1.58435,1.58415,1.58435,16200000.0
2008-06-05 23:48:00,1.58414,1.58414,1.58385,1.58413,44600000.0
2008-06-05 23:49:00,1.58435,1.58435,1.58393,1.58409,30200000.0
2008-06-05 23:50:00,1.58417,1.58449,1.5841,1.58436,23200000.0
2008-06-05 23:51:00,1.58459,1.58464,1.58434,1.58449,47100000.0
2008-06-05 23:52:00,1.58454,1.58454,1.58419,1.58449,34400000.0
2008-06-05 23:53:00,1.58461,1.58495,1.58447,1.58494,23200000.0
2008-06-05 23:54:00,1.58507,1.58529,1.58437,1.58437,32300000.0
2008-06-05 23:55:00,1.58499,1.58567,1.58499,1.58567,21800000.0
2008-06-05 23:56:00,1.58515,1.58516,1.58491,1.585,39200000.0
2008-06-05 23:57:00,1.58491,1.58499,1.58486,1.58499,42400000.0
2008-06-05 23:58:00,1.58495,1.58511,1.58466,1.58502,24200000.0
2008-06-05 23:59:00,1.58477,1.58495,1.58466,1.58476,45400000.0
2008-06-06 00:00:00,1.58487,1.58512,1.58483,1.58493,32400000.0
2008-06-06 00:01:00,1.58482,1.58512,1.58482,1.58512,37800000.0
2008-06-06 00:02:00,1.58523,1.58534,1.58482,1.58527,54000001.0
2008-06-06 00:03:00,1.58534,1.58541,1.58522,1.58534,36400000.0
2008-06-06 00:04:00,1.58538,1.58557,1.58538,1.58557,13800000.0
2008-06-06 00:05:00,1.58588,1.58605,1.5858,1.58602,27800000.0
2008-06-06 00:06:00,1.58595,1.5862,1.58595,1.58612,33000000.0
2008-06-06 00:07:00,1.58614,1.58626,1.58605,1.58617,34200000.0
2008-06-06 00:08:00,1.58623,1.58625,1.58601,1.58618,30200000.0
2008-06-06 00:09:00,1.58603,1.58608,1.58563,1.58563,46800000.0
2008-06-06 00:10:00,1.58572,1.58582,1.5856,1.58573,51800000.0
2008-06-06 00:11:00,1.58585,1.58606,1.58585,1.58586,29800000.0
2008-06-06 00:12:00,1.58613,1.58613,1.58583,1.58586,38200000.0
2008-06-06 00:13:00,1.58598,1.58598,1.58558,1.58583,44200000.0
2008-06-06 00:14:00,1.58575,1.58588,1.5856,1.58578,29200000.0
2008-06-06 00:15:00,1.58548,1.58563,1.58548,1.58548,34000000.0
2008-06-06 00:16:00,1.58561,1.58561,1.58508,1.58518,28700000.0
2008-06-06 00:17:00,1.58514,1.58521,1.58501,1.58511,46000000.0
2008-06-06 00:18:00,1.58532,1.58532,1.58501,1.58501,36800000.0
2008-06-06 00:19:00,1.58514,1.58521,1.58506,1.58521,29400000.0
2008-06-06 00:20:00,1.58522,1.58531,1.58492,1.58531,30200000.0
2008-06-06 00:21:00,1.58528,1.58536,1.58516,1.58529,45000000.0
2008-06-06 00:22:00,1.58539,1.58546,1.58526,1.58526,55200000.0
2008-06-06 00:23:00,1.58528,1.58537,1.5848,1.58517,42400000.0
2008-06-06 00:24:00,1.58527,1.58534,1.58527,1.58529,34200000.0
2008-06-06 00:25:00,1.5852,1.58539,1.58509,1.58522,45200001.0
2008-06-06 00:26:00,1.58523,1.58535,1.58508,1.58534,30200000.0
2008-06-06 00:27:00,1.58547,1.5855,1.58505,1.58505,41600001.0
2008-06-06 00:28:00,1.5854,1.58543,1.58508,1.5853,48200000.0
2008-06-06 00:29:00,1.5853,1.58558,1.58529,1.58541,60699999.0
2008-06-06 00:30:00,1.58535,1.5859,1.58535,1.58573,37800000.0
2008-06-06 00:31:00,1.58574,1.58586,1.58574,1.58586,24000000.0
2008-06-06 00:32:00,1.58596,1.58667,1.58596,1.5865,31000000.0
2008-06-06 00:33:00,1.58704,1.58733,1.58683,1.58733,44800001.0
2008-06-06 00:34:00,1.5873,1.5873,1.58676,1.5868,45000000.0
2008-06-06 00:35:00,1.58702,1.58702,1.58644,1.58663,27800000.0
2008-06-06 00:36:00,1.58628,1.58628,1.58562,1.58606,29300000.0
2008-06-06 00:37:00,1.58605,1.58605,1.58575,1.58602,35400000.0
2008-06-06 00:38:00,1.58593,1.58625,1.58581,1.58581,40200000.0
2008-06-06 00:39:00,1.58575,1.58637,1.58574,1.58637,54900000.0
2008-06-06 00:40:00,1.58642,1.58647,1.5859,1.5859,23400000.0
2008-06-06 00:41:00,1.58622,1.58625,1.58556,1.58556,30400000.0
2008-06-06 00:42:00,1.58577,1.58621,1.58577,1.58621,33000000.0
2008-06-06 00:43:00,1.58603,1.58622,1.58567,1.58598,23200000.0
2008-06-06 00:44:00,1.58593,1.58593,1.5858,1.58588,35000000.0
2008-06-06 00:45:00,1.58604,1.5861,1.5859,1.58594,45100000.0
2008-06-06 00:46:00,1.58614,1.58621,1.58603,1.58611,46700001.0
2008-06-06 00:47:00,1.58591,1.58591,1.58553,1.58553,40000000.0
2008-06-06 00:48:00,1.58494,1.58501,1.58477,1.58477,30900000.0
2008-06-06 00:49:00,1.58494,1.58524,1.58485,1.58524,34800000.0
2008-06-06 00:50:00,1.58488,1.58494,1.58448,1.58494,36800000.0
2008-06-06 00:51:00,1.58469,1.58514,1.58467,1.58514,29800000.0
2008-06-06 00:52:00,1.58493,1.5852,1.58493,1.58509,26500000.0
2008-06-06 00:53:00,1.58481,1.58519,1.58476,1.58479,48400000.0
2008-06-06 00:54:00,1.58487,1.58518,1.58482,1.58493,30400000.0
2008-06-06 00:55:00,1.58485,1.5855,1.58485,1.58539,37800000.0
2008-06-06 00:56:00,1.58572,1.58591,1.58566,1.58591,39600000.0
2008-06-06 00:57:00,1.58574,1.58577,1.58553,1.58553,25800000.0
2008-06-06 00:58:00,1.58584,1.58584,1.58555,1.58564,38300000.0
2008-06-06 00:59:00,1.58571,1.58571,1.5854,1.58543,39800000.0
2008-06-06 01:00:00,1.58555,1.58569,1.58536,1.58556,39800001.0
2008-06-06 01:01:00,1.58569,1.58594,1.58557,1.58594,42300000.0
2008-06-06 01:02:00,1.58586,1.58593,1.58548,1.58548,43600000.0
2008-06-06 01:03:00,1.58585,1.58592,1.58557,1.58592,57400000.0
2008-06-06 01:04:00,1.58584,1.58592,1.58572,1.58572,58000000.0
2008-06-06 01:05:00,1.58577,1.58588,1.58567,1.58577,35000000.0
2008-06-06 01:06:00,1.58589,1.58596,1.5857,1.58596,47900000.0
2008-06-06 01:07:00,1.58603,1.58603,1.58576,1.58588,37500000.0
2008-06-06 01:08:00,1.58603,1.58615,1.5857,1.5857,38200000.0
2008-06-06 01:09:00,1.58605,1.58605,1.58574,1.58596,28200000.0
2008-06-06 01:10:00,1.58592,1.58597,1.58558,1.5858,30600000.0
2008-06-06 01:11:00,1.58565,1.58609,1.58565,1.58609,33000000.0
2008-06-06 01:12:00,1.58585,1.58615,1.58571,1.58599,30400000.0
2008-06-06 01:13:00,1.58621,1.58621,1.58583,1.58618,53000000.0
2008-06-06 01:14:00,1.58602,1.58617,1.58589,1.58611,29200000.0
2008-06-06 01:15:00,1.5862,1.58627,1.58594,1.58627,52000000.0
2008-06-06 01:16:00,1.58627,1.58642,1.58614,1.58624,40500000.0
2008-06-06 01:17:00,1.58635,1.58635,1.58615,1.5863,53100000.0
2008-06-06 01:18:00,1.58641,1.58641,1.58599,1.58635,22800000.0
2008-06-06 01:19:00,1.5862,1.58633,1.58613,1.58614,35000000.0
2008-06-06 01:20:00,1.5862,1.58629,1.58569,1.58626,30300000.0
2008-06-06 01:21:00,1.58612,1.58635,1.58612,1.58627,54300000.0
2008-06-06 01:22:00,1.58634,1.58639,1.58611,1.58629,43700001.0
2008-06-06 01:23:00,1.58622,1.58645,1.58613,1.58613,38600000.0
2008-06-06 01:24:00,1.58649,1.58653,1.58635,1.58653,33000000.0
2008-06-06 01:25:00,1.58666,1.58671,1.58606,1.58663,45600000.0
2008-06-06 01:26:00,1.58637,1.58658,1.58633,1.58655,27900000.0
2008-06-06 01:27:00,1.5866,1.5867,1.58648,1.58663,37800000.0
2008-06-06 01:28:00,1.58655,1.58669,1.58628,1.58655,34000000.0
2008-06-06 01:29:00,1.5866,1.5866,1.58645,1.58648,31600000.0
2008-06-06 01:30:00,1.58662,1.58666,1.58622,1.58655,77600000.0
2008-06-06 01:31:00,1.58648,1.58665,1.58642,1.58657,46800001.0
2008-06-06 01:32:00,1.5865,1.5867,1.5864,1.58655,28200000.0
2008-06-06 01:33:00,1.58659,1.58669,1.58649,1.58665,24000000.0
2008-06-06 01:34:00,1.58655,1.58665,1.58617,1.58655,37400000.0
2008-06-06 01:35:00,1.5864,1.58646,1.58592,1.58592,34000000.0
2008-06-06 01:36:00,1.58643,1.58658,1.58639,1.58643,24400000.0
2008-06-06 01:37:00,1.58649,1.58663,1.58625,1.58654,35200000.0
2008-06-06 01:38:00,1.58678,1.58679,1.58654,1.58654,21000000.0
2008-06-06 01:39:00,1.58672,1.58672,1.58648,1.58663,22000000.0
2008-06-06 01:40:00,1.5866,1.58688,1.58655,1.58688,47000000.0
2008-06-06 01:41:00,1.58678,1.58698,1.58656,1.58656,60200000.0
2008-06-06 01:42:00,1.58657,1.58688,1.58644,1.58679,43800000.0
2008-06-06 01:43:00,1.58675,1.5869,1.5866,1.58683,23200000.0
2008-06-06 01:44:00,1.58689,1.58689,1.58639,1.58662,17200000.0
2008-06-06 01:45:00,1.58671,1.58675,1.58656,1.58662,27400000.0
2008-06-06 01:46:00,1.58651,1.58665,1.58636,1.58648,32800000.0
2008-06-06 01:47:00,1.58635,1.58642,1.58604,1.58628,15600000.0
2008-06-06 01:48:00,1.58663,1.58672,1.58631,1.58631,38300000.0
2008-06-06 01:49:00,1.58678,1.58726,1.58673,1.58726,23400000.0
2008-06-06 01:50:00,1.58728,1.58728,1.58688,1.58692,39200001.0
2008-06-06 01:51:00,1.58674,1.5868,1.58667,1.58667,29100000.0
2008-06-06 01:52:00,1.5868,1.5868,1.58629,1.58629,37600000.0
2008-06-06 01:53:00,1.58643,1.58651,1.58634,1.58639,41500000.0
2008-06-06 01:54:00,1.58633,1.58644,1.58628,1.58628,40900000.0
2008-06-06 01:55:00,1.58633,1.58646,1.5863,1.5864,35000000.0
2008-06-06 01:56:00,1.58659,1.58678,1.58645,1.58673,30200000.0
2008-06-06 01:57:00,1.58668,1.58688,1.58665,1.58675,22400000.0
2008-06-06 01:58:00,1.58681,1.58708,1.58669,1.58669,40000000.0
2008-06-06 01:59:00,1.58692,1.587,1.58664,1.58669,46400001.0
2008-06-06 02:00:00,1.58625,1.58625,1.58608,1.58608,57800000.0
2008-06-06 02:01:00,1.58577,1.5859,1.58551,1.58576,49000000.0
2008-06-06 02:02:00,1.58565,1.58606,1.58565,1.58603,101800000.0
2008-06-06 02:03:00,1.58614,1.58632,1.58607,1.58621,77100000.0
2008-06-06 02:04:00,1.58622,1.58635,1.58622,1.58628,50800000.0
2008-06-06 02:05:00,1.58631,1.58632,1.58621,1.58621,83200000.0
2008-06-06 02:06:00,1.58628,1.58649,1.58613,1.58645,66400000.0
2008-06-06 02:07:00,1.58643,1.58646,1.58605,1.58635,238200002.0
2008-06-06 02:08:00,1.58629,1.58633,1.58623,1.58624,53200000.0
2008-06-06 02:09:00,1.5863,1.58635,1.58593,1.58635,184600000.0
2008-06-06 02:10:00,1.5858,1.58605,1.58518,1.58518,120000000.0
2008-06-06 02:11:00,1.58483,1.58483,1.58465,1.58469,33400000.0
2008-06-06 02:12:00,1.58469,1.58484,1.58469,1.58484,50700000.0
2008-06-06 02:13:00,1.58487,1.58502,1.58487,1.58502,27800000.0
2008-06-06 02:14:00,1.58511,1.58519,1.58487,1.58496,156100001.0
2008-06-06 02:15:00,1.58513,1.58538,1.58504,1.58522,285299998.0
2008-06-06 02:16:00,1.58512,1.58542,1.58496,1.58504,204900001.0
2008-06-06 02:17:00,1.58505,1.58508,1.58454,1.58485,210600000.0
2008-06-06 02:18:00,1.58492,1.58513,1.58445,1.58511,45600000.0
2008-06-06 02:19:00,1.58522,1.58547,1.58503,1.58508,58800001.0
2008-06-06 02:20:00,1.5852,1.58531,1.585,1.58501,38500000.0
2008-06-06 02:21:00,1.585,1.5853,1.5849,1.5853,42600000.0
2008-06-06 02:22:00,1.58503,1.58527,1.58503,1.58527,19800000.0
2008-06-06 02:23:00,1.58568,1.58568,1.58545,1.5855,34800000.0
2008-06-06 02:24:00,1.58546,1.58561,1.58531,1.58539,33700000.0
2008-06-06 02:25:00,1.58518,1.58518,1.58485,1.58498,94500000.0
2008-06-06 02:26:00,1.58489,1.58526,1.58484,1.58524,87200000.0
2008-06-06 02:27:00,1.5852,1.5853,1.58514,1.58519,70800002.0
2008-06-06 02:28:00,1.58499,1.58505,1.58476,1.5849,41000000.0
2008-06-06 02:29:00,1.58558,1.58558,1.58485,1.58487,43600000.0
2008-06-06 02:30:00,1.58503,1.58514,1.58481,1.58494,36600000.0
2008-06-06 02:31:00,1.58486,1.58489,1.58469,1.58469,58200000.0
2008-06-06 02:32:00,1.58474,1.58484,1.5845,1.5847,131000002.0
2008-06-06 02:33:00,1.58432,1.58434,1.58415,1.5842,218000000.0
2008-06-06 02:34:00,1.58412,1.58465,1.58404,1.58451,97700001.0
2008-06-06 02:35:00,1.58473,1.58482,1.58437,1.58441,79500000.0
2008-06-06 02:36:00,1.58474,1.58494,1.58408,1.58481,176900001.0
2008-06-06 02:37:00,1.58447,1.58465,1.58447,1.58455,80800000.0
2008-06-06 02:38:00,1.58458,1.58471,1.58458,1.58468,32400000.0
2008-06-06 02:39:00,1.58473,1.58473,1.58437,1.58446,29200000.0
2008-06-06 02:40:00,1.58463,1.58471,1.58453,1.58468,46000000.0
2008-06-06 02:41:00,1.58453,1.58478,1.58453,1.5846,28000000.0
2008-06-06 02:42:00,1.58463,1.58463,1.58446,1.58446,30600000.0
2008-06-06 02:43:00,1.58452,1.58495,1.58451,1.58475,36800001.0
2008-06-06 02:44:00,1.58457,1.58501,1.58438,1.58453,91400000.0
2008-06-06 02:45:00,1.58449,1.58489,1.58449,1.5848,39800000.0
2008-06-06 02:46:00,1.58515,1.58526,1.585,1.58514,137200000.0
2008-06-06 02:47:00,1.58526,1.58588,1.5852,1.5858,168700000.0
2008-06-06 02:48:00,1.58577,1.58577,1.58546,1.58561,85200000.0
2008-06-06 02:49:00,1.58544,1.58552,1.58511,1.58527,55000000.0
2008-06-06 02:50:00,1.58557,1.58566,1.58523,1.58556,85200000.0
2008-06-06 02:51:00,1.58505,1.58516,1.58493,1.58498,116500002.0
2008-06-06 02:52:00,1.58489,1.5849,1.58471,1.58479,51800000.0
2008-06-06 02:53:00,1.58471,1.5848,1.58445,1.58448,28200000.0
2008-06-06 02:54:00,1.58426,1.58464,1.58398,1.58463,32800000.0
2008-06-06 02:55:00,1.58449,1.58449,1.58391,1.58424,27400000.0
2008-06-06 02:56:00,1.58387,1.58415,1.58387,1.58415,65700000.0
2008-06-06 02:57:00,1.58413,1.5842,1.5837,1.5837,55600000.0
2008-06-06 02:58:00,1.58358,1.58364,1.5835,1.58356,63400000.0
2008-06-06 02:59:00,1.58348,1.58369,1.58348,1.58351,62200000.0
2008-06-06 03:00:00,1.58354,1.58371,1.58343,1.58356,112000000.0
2008-06-06 03:01:00,1.58367,1.58367,1.58346,1.5836,51600000.0
2008-06-06 03:02:00,1.58381,1.58429,1.58381,1.58429,34800000.0
2008-06-06 03:03:00,1.58427,1.58438,1.58408,1.58408,85200000.0
2008-06-06 03:04:00,1.58402,1.58435,1.58388,1.58428,50000000.0
2008-06-06 03:05:00,1.58416,1.58433,1.58416,1.58421,46600001.0
2008-06-06 03:06:00,1.58419,1.58419,1.584,1.58404,83500000.0
2008-06-06 03:07:00,1.58389,1.58425,1.58382,1.5842,150900000.0
2008-06-06 03:08:00,1.58424,1.58446,1.58391,1.58427,53500000.0
2008-06-06 03:09:00,1.58469,1.58488,1.58442,1.58488,54200000.0
2008-06-06 03:10:00,1.58454,1.58517,1.58454,1.58517,28200000.0
2008-06-06 03:11:00,1.5848,1.58488,1.58434,1.58434,40400000.0
2008-06-06 03:12:00,1.58459,1.58499,1.58456,1.58471,51700000.0
2008-06-06 03:13:00,1.58441,1.58481,1.58441,1.58471,77500001.0
2008-06-06 03:14:00,1.58459,1.58468,1.58401,1.58465,42800000.0
2008-06-06 03:15:00,1.58442,1.58472,1.58442,1.58463,31300000.0
2008-06-06 03:16:00,1.58448,1.5846,1.58422,1.5846,23200000.0
2008-06-06 03:17:00,1.58461,1.58468,1.5842,1.58468,51200000.0
2008-06-06 03:18:00,1.58458,1.58458,1.58426,1.58458,28600000.0
2008-06-06 03:19:00,1.58454,1.58454,1.58392,1.58407,30600000.0
2008-06-06 03:20:00,1.58404,1.5845,1.58404,1.58412,53000000.0
2008-06-06 03:21:00,1.58413,1.58413,1.58408,1.5841,48700001.0
2008-06-06 03:22:00,1.58403,1.58417,1.58397,1.58417,45600000.0
2008-06-06 03:23:00,1.5842,1.5843,1.58417,1.58419,64500000.0
2008-06-06 03:24:00,1.58422,1.58431,1.58418,1.58418,56100000.0
2008-06-06 03:25:00,1.58459,1.5847,1.58414,1.5845,23200000.0
2008-06-06 03:26:00,1.58398,1.58398,1.58377,1.58379,115900000.0
2008-06-06 03:27:00,1.58386,1.58414,1.58386,1.58414,85000000.0
2008-06-06 03:28:00,1.58414,1.58417,1.58394,1.58412,44200000.0
2008-06-06 03:29:00,1.58423,1.58443,1.58423,1.58436,51500000.0
2008-06-06 03:30:00,1.58445,1.58455,1.5843,1.58454,55300000.0
2008-06-06 03:31:00,1.58453,1.58485,1.58453,1.58469,28700000.0
2008-06-06 03:32:00,1.58407,1.58412,1.58382,1.58394,43400000.0
2008-06-06 03:33:00,1.58403,1.58417,1.58403,1.58409,37000000.0
2008-06-06 03:34:00,1.58425,1.58448,1.58408,1.58414,32700000.0
2008-06-06 03:35:00,1.58417,1.58421,1.58397,1.58408,86700000.0
2008-06-06 03:36:00,1.58419,1.58454,1.58409,1.58447,44400000.0
2008-06-06 03:37:00,1.58435,1.58435,1.58398,1.58421,32800000.0
2008-06-06 03:38:00,1.58395,1.58424,1.58391,1.58418,32000000.0
2008-06-06 03:39:00,1.58413,1.58413,1.5839,1.5839,88500001.0
2008-06-06 03:40:00,1.58383,1.58438,1.58381,1.58423,139900000.0
2008-06-06 03:41:00,1.58422,1.58446,1.58422,1.58446,58400000.0
2008-06-06 03:42:00,1.58452,1.58476,1.58452,1.5847,74900000.0
2008-06-06 03:43:00,1.58473,1.58476,1.5846,1.58462,38800000.0
2008-06-06 03:44:00,1.58456,1.58469,1.58454,1.58464,24100000.0
2008-06-06 03:45:00,1.58459,1.58482,1.58451,1.58482,32400000.0
2008-06-06 03:46:00,1.58443,1.58453,1.58435,1.58435,41000000.0
2008-06-06 03:47:00,1.58436,1.58449,1.58432,1.58432,32400000.0
2008-06-06 03:48:00,1.58455,1.58469,1.58436,1.58449,44700000.0
2008-06-06 03:49:00,1.58464,1.58464,1.58429,1.58429,25400000.0
2008-06-06 03:50:00,1.58464,1.58512,1.58464,1.58466,119000002.0
2008-06-06 03:51:00,1.58481,1.58481,1.5846,1.5846,37000000.0
2008-06-06 03:52:00,1.58464,1.58475,1.58449,1.58454,95100000.0
2008-06-06 03:53:00,1.58459,1.58488,1.58457,1.58486,80900000.0
2008-06-06 03:54:00,1.5849,1.5849,1.58456,1.58456,22000000.0
2008-06-06 03:55:00,1.58456,1.58469,1.58444,1.58469,144700000.0
2008-06-06 03:56:00,1.58448,1.58472,1.5844,1.58451,208700000.0
2008-06-06 03:57:00,1.58458,1.58473,1.58456,1.58456,140300000.0
2008-06-06 03:58:00,1.58451,1.5853,1.58436,1.58446,211500000.0
2008-06-06 03:59:00,1.58474,1.58502,1.58472,1.58487,145600001.0
2008-06-06 04:00:00,1.58481,1.58492,1.58471,1.58478,70300000.0
2008-06-06 04:01:00,1.58482,1.58501,1.58472,1.58497,163400001.0
2008-06-06 04:02:00,1.58483,1.58483,1.58407,1.58407,105400000.0
2008-06-06 04:03:00,1.584,1.58422,1.58396,1.58397,96000001.0
2008-06-06 04:04:00,1.584,1.584,1.58376,1.58376,116000000.0
2008-06-06 04:05:00,1.58368,1.58422,1.58344,1.58422,222300001.0
2008-06-06 04:06:00,1.58392,1.58436,1.58389,1.58401,90000000.0
2008-06-06 04:07:00,1.58398,1.58398,1.58368,1.58369,175500001.0
2008-06-06 04:08:00,1.58369,1.58407,1.58365,1.58407,40400000.0
2008-06-06 04:09:00,1.58419,1.58426,1.58401,1.58414,35100000.0
2008-06-06 04:10:00,1.58409,1.58409,1.58381,1.58401,101300000.0
2008-06-06 04:11:00,1.584,1.58431,1.58384,1.58401,35000000.0
2008-06-06 04:12:00,1.58373,1.58381,1.58373,1.58376,68200000.0
2008-06-06 04:13:00,1.58374,1.58391,1.58371,1.58373,80600001.0
2008-06-06 04:14:00,1.58391,1.58406,1.58386,1.58406,84000000.0
2008-06-06 04:15:00,1.58411,1.58434,1.58408,1.58424,83600000.0
2008-06-06 04:16:00,1.58425,1.58425,1.58386,1.58399,85600000.0
2008-06-06 04:17:00,1.58405,1.5842,1.58403,1.58419,45400000.0
2008-06-06 04:18:00,1.58427,1.58442,1.58422,1.58427,131500000.0
2008-06-06 04:19:00,1.58424,1.58429,1.58415,1.58429,69700000.0
2008-06-06 04:20:00,1.58423,1.58433,1.58398,1.58398,167600000.0
2008-06-06 04:21:00,1.58406,1.58416,1.58406,1.58406,37800000.0
2008-06-06 04:22:00,1.58408,1.58408,1.58397,1.58397,22200000.0
2008-06-06 04:23:00,1.58412,1.58417,1.58412,1.58412,53800001.0
2008-06-06 04:24:00,1.584,1.58409,1.58396,1.58409,153700000.0
2008-06-06 04:25:00,1.5842,1.58491,1.58419,1.58458,184600000.0
2008-06-06 04:26:00,1.58469,1.58479,1.58453,1.58465,129900001.0
2008-06-06 04:27:00,1.58467,1.58509,1.58467,1.58509,99099998.0
2008-06-06 04:28:00,1.5851,1.5851,1.58495,1.58503,60200001.0
2008-06-06 04:29:00,1.58499,1.58556,1.58495,1.58536,70300000.0
2008-06-06 04:30:00,1.58491,1.58529,1.58477,1.585,85400000.0
2008-06-06 04:31:00,1.58454,1.58486,1.58454,1.58467,42200000.0
2008-06-06 04:32:00,1.5847,1.5847,1.58431,1.58447,79000000.0
2008-06-06 04:33:00,1.58464,1.58464,1.58435,1.58435,23400000.0
2008-06-06 04:34:00,1.58461,1.58488,1.58461,1.58485,34400000.0
2008-06-06 04:35:00,1.58455,1.58475,1.58455,1.58461,46600000.0
2008-06-06 04:36:00,1.58459,1.58498,1.58424,1.58485,193500001.0
2008-06-06 04:37:00,1.58489,1.58527,1.58468,1.58491,153100000.0
2008-06-06 04:38:00,1.58479,1.5849,1.58479,1.5848,43400000.0
2008-06-06 04:39:00,1.58473,1.58495,1.58472,1.5848,73200001.0
2008-06-06 04:40:00,1.58473,1.58511,1.58466,1.58511,33800000.0
2008-06-06 04:41:00,1.5848,1.58505,1.58477,1.58487,42200000.0
2008-06-06 04:42:00,1.58464,1.58479,1.58464,1.58474,83100001.0
2008-06-06 04:43:00,1.58455,1.58455,1.58445,1.58445,61100000.0
2008-06-06 04:44:00,1.58454,1.58499,1.58454,1.58497,50500000.0
2008-06-06 04:45:00,1.58493,1.58516,1.58472,1.58479,28400000.0
2008-06-06 04:46:00,1.58464,1.58487,1.58464,1.58473,41600000.0
2008-06-06 04:47:00,1.58472,1.58522,1.58467,1.58506,90800000.0
2008-06-06 04:48:00,1.58482,1.58506,1.58475,1.5848,49400000.0
2008-06-06 04:49:00,1.58464,1.58474,1.58434,1.58434,61200000.0
2008-06-06 04:50:00,1.58427,1.58478,1.58426,1.5843,21800000.0
2008-06-06 04:51:00,1.58434,1.58434,1.58425,1.58425,24600000.0
2008-06-06 04:52:00,1.58431,1.58482,1.58425,1.58469,50100000.0
2008-06-06 04:53:00,1.5847,1.58482,1.58452,1.58458,50500000.0
2008-06-06 04:54:00,1.58459,1.58473,1.58449,1.58449,29000000.0
2008-06-06 04:55:00,1.58456,1.58488,1.58453,1.58477,24600000.0
2008-06-06 04:56:00,1.58437,1.58437,1.58425,1.5843,47200000.0
2008-06-06 04:57:00,1.58426,1.58436,1.58426,1.58433,24400000.0
2008-06-06 04:58:00,1.58443,1.5845,1.58439,1.58441,23800000.0
2008-06-06 04:59:00,1.5843,1.58443,1.58425,1.58426,99400000.0
2008-06-06 05:00:00,1.58443,1.58456,1.58428,1.58435,178800000.0
2008-06-06 05:01:00,1.58448,1.58473,1.58448,1.58458,42700000.0
2008-06-06 05:02:00,1.5844,1.58456,1.58438,1.5844,244599999.0
2008-06-06 05:03:00,1.58443,1.58468,1.58438,1.58445,215800001.0
2008-06-06 05:04:00,1.58445,1.58448,1.58441,1.58448,232700000.0
2008-06-06 05:05:00,1.58448,1.58451,1.58438,1.58448,164200000.0
2008-06-06 05:06:00,1.58445,1.58456,1.58438,1.58446,170600000.0
2008-06-06 05:07:00,1.58443,1.58471,1.58438,1.58458,320800000.0
2008-06-06 05:08:00,1.58463,1.58468,1.58448,1.5845,343600001.0
2008-06-06 05:09:00,1.58437,1.58456,1.58421,1.58422,211100000.0
2008-06-06 05:10:00,1.58417,1.58451,1.58417,1.58451,229800000.0
2008-06-06 05:11:00,1.58448,1.58458,1.58438,1.58443,116500000.0
2008-06-06 05:12:00,1.58443,1.58448,1.58438,1.58438,128600000.0
2008-06-06 05:13:00,1.58407,1.58432,1.58407,1.58422,164400000.0
2008-06-06 05:14:00,1.58435,1.58446,1.58429,1.58432,245800000.0
2008-06-06 05:15:00,1.58441,1.58448,1.58438,1.58438,189200000.0
2008-06-06 05:16:00,1.58431,1.58443,1.58423,1.58433,196300000.0
2008-06-06 05:17:00,1.5844,1.58448,1.58419,1.58435,162500001.0
2008-06-06 05:18:00,1.58437,1.58459,1.58429,1.58452,245500002.0
2008-06-06 05:19:00,1.58428,1.58451,1.58414,1.58421,246100000.0
2008-06-06 05:20:00,1.58408,1.58434,1.58408,1.58423,299900000.0
2008-06-06 05:21:00,1.5844,1.58493,1.58438,1.58475,342500001.0
2008-06-06 05:22:00,1.58471,1.58477,1.5846,1.58468,198900000.0
2008-06-06 05:23:00,1.58451,1.58475,1.58451,1.58457,121100000.0
2008-06-06 05:24:00,1.58452,1.58461,1.58448,1.58455,210000000.0
2008-06-06 05:25:00,1.5846,1.58486,1.5845,1.58451,218500000.0
2008-06-06 05:26:00,1.58447,1.58449,1.58438,1.58441,114500000.0
2008-06-06 05:27:00,1.58464,1.58469,1.58434,1.58459,166200000.0
2008-06-06 05:28:00,1.58459,1.58469,1.58434,1.58459,252600000.0
2008-06-06 05:29:00,1.58454,1.58464,1.58436,1.58447,211500000.0
2008-06-06 05:30:00,1.58436,1.58464,1.58434,1.58436,180900000.0
2008-06-06 05:31:00,1.58448,1.58473,1.58444,1.58447,72400000.0
2008-06-06 05:32:00,1.58459,1.58472,1.58454,1.58464,156600000.0
2008-06-06 05:33:00,1.58447,1.58455,1.5843,1.5843,222200001.0
2008-06-06 05:34:00,1.58428,1.58443,1.58409,1.58413,235700000.0
2008-06-06 05:35:00,1.5841,1.58453,1.58408,1.58419,229500000.0
2008-06-06 05:36:00,1.58415,1.58434,1.58411,1.58415,191700000.0
2008-06-06 05:37:00,1.58412,1.58424,1.58403,1.5841,161100000.0
2008-06-06 05:38:00,1.58417,1.5844,1.58407,1.58411,152400000.0
2008-06-06 05:39:00,1.58402,1.58412,1.58385,1.58395,169500002.0
2008-06-06 05:40:00,1.58364,1.58401,1.58343,1.58384,226800000.0
2008-06-06 05:41:00,1.58372,1.58372,1.58329,1.5837,114000000.0
2008-06-06 05:42:00,1.58363,1.58363,1.58334,1.58341,228500001.0
2008-06-06 05:43:00,1.58341,1.58359,1.58339,1.58348,97000002.0
2008-06-06 05:44:00,1.58349,1.58395,1.5834,1.5834,124500000.0
2008-06-06 05:45:00,1.58359,1.58389,1.58358,1.58376,171299999.0
2008-06-06 05:46:00,1.58377,1.58397,1.58377,1.58387,176400001.0
2008-06-06 05:47:00,1.58389,1.58405,1.5838,1.58405,244200002.0
2008-06-06 05:48:00,1.58399,1.58431,1.58391,1.58415,280600001.0
2008-06-06 05:49:00,1.58415,1.58429,1.5839,1.58395,249000000.0
2008-06-06 05:50:00,1.58398,1.58433,1.58398,1.58413,265400000.0
2008-06-06 05:51:00,1.58407,1.5843,1.58407,1.58416,172400000.0
2008-06-06 05:52:00,1.5843,1.58448,1.58421,1.58448,234100001.0
2008-06-06 05:53:00,1.58433,1.58453,1.5842,1.58425,102400000.0
2008-06-06 05:54:00,1.58428,1.5845,1.58413,1.58432,179800000.0
2008-06-06 05:55:00,1.58413,1.58413,1.58378,1.58403,252699999.0
2008-06-06 05:56:00,1.58406,1.58432,1.584,1.58402,128600000.0
2008-06-06 05:57:00,1.58396,1.58406,1.5839,1.58392,150600000.0
2008-06-06 05:58:00,1.58391,1.58414,1.5839,1.58406,152800000.0
2008-06-06 05:59:00,1.5841,1.5841,1.58379,1.58382,74200000.0
2008-06-06 06:00:00,1.58383,1.58383,1.5837,1.58375,216900000.0
2008-06-06 06:01:00,1.5838,1.58398,1.58373,1.58382,172200000.0
2008-06-06 06:02:00,1.58375,1.58381,1.58351,1.5838,251700000.0
2008-06-06 06:03:00,1.58389,1.58389,1.58368,1.58368,28600000.0
2008-06-06 06:04:00,1.58371,1.58381,1.58359,1.58369,158500000.0
2008-06-06 06:05:00,1.58363,1.5837,1.58337,1.58337,425400001.0
2008-06-06 06:06:00,1.58344,1.58372,1.58343,1.58372,79200000.0
2008-06-06 06:07:00,1.58383,1.58408,1.58354,1.58354,333500000.0
2008-06-06 06:08:00,1.58344,1.58369,1.58344,1.58352,505100000.0
2008-06-06 06:09:00,1.58344,1.58381,1.58339,1.58355,377800001.0
2008-06-06 06:10:00,1.58361,1.58392,1.58361,1.58375,284800001.0
2008-06-06 06:11:00,1.58386,1.58396,1.58368,1.58394,391600000.0
2008-06-06 06:12:00,1.58408,1.58433,1.58403,1.5842,264300000.0
2008-06-06 06:13:00,1.58422,1.58439,1.58406,1.58428,332500001.0
2008-06-06 06:14:00,1.58421,1.5843,1.584,1.58413,347500001.0
2008-06-06 06:15:00,1.58413,1.58415,1.58395,1.58408,163400000.0
2008-06-06 06:16:00,1.5841,1.58436,1.58403,1.58415,217600000.0
2008-06-06 06:17:00,1.58413,1.58421,1.58404,1.58406,148200000.0
2008-06-06 06:18:00,1.58415,1.58437,1.58414,1.58415,190100000.0
2008-06-06 06:19:00,1.58413,1.58435,1.58413,1.58435,156600000.0
2008-06-06 06:20:00,1.58441,1.58471,1.58421,1.58445,293500001.0
2008-06-06 06:21:00,1.58463,1.58467,1.58444,1.58452,255700001.0
2008-06-06 06:22:00,1.58447,1.58467,1.58433,1.58438,255600000.0
2008-06-06 06:23:00,1.58434,1.58439,1.58419,1.58432,282600000.0
2008-06-06 06:24:00,1.58429,1.58444,1.58419,1.58429,317400000.0
2008-06-06 06:25:00,1.58426,1.58427,1.58409,1.58414,234800002.0
2008-06-06 06:26:00,1.58404,1.58425,1.58403,1.5841,310800000.0
2008-06-06 06:27:00,1.584,1.58414,1.58398,1.58414,297100001.0
2008-06-06 06:28:00,1.58413,1.58437,1.58404,1.58407,379000002.0
2008-06-06 06:29:00,1.58405,1.58417,1.58396,1.58396,108800001.0
2008-06-06 06:30:00,1.58392,1.58408,1.58386,1.58392,333300002.0
2008-06-06 06:31:00,1.58408,1.58431,1.58408,1.58431,176200001.0
2008-06-06 06:32:00,1.58419,1.58451,1.58412,1.58438,184900000.0
2008-06-06 06:33:00,1.58413,1.58431,1.58409,1.58431,278699999.0
2008-06-06 06:34:00,1.58426,1.5844,1.58422,1.58427,204300000.0
2008-06-06 06:35:00,1.5842,1.58446,1.58416,1.58424,123300000.0
2008-06-06 06:36:00,1.58427,1.58439,1.58425,1.58425,77100000.0
2008-06-06 06:37:00,1.58436,1.58508,1.58434,1.58508,239900000.0
2008-06-06 06:38:00,1.58474,1.58485,1.58425,1.58425,173900000.0
2008-06-06 06:39:00,1.58414,1.58422,1.58414,1.58421,42400000.0
2008-06-06 06:40:00,1.58421,1.58431,1.58414,1.58429,139300001.0
2008-06-06 06:41:00,1.58416,1.58426,1.58409,1.58425,172700000.0
2008-06-06 06:42:00,1.58425,1.58431,1.58403,1.58414,270100000.0
2008-06-06 06:43:00,1.58425,1.58437,1.58421,1.58434,152000000.0
2008-06-06 06:44:00,1.58429,1.58432,1.58397,1.58397,272400000.0
2008-06-06 06:45:00,1.58421,1.58422,1.58407,1.58411,258300001.0
2008-06-06 06:46:00,1.584,1.58407,1.58383,1.58407,230200001.0
2008-06-06 06:47:00,1.58405,1.58414,1.58385,1.5839,217500000.0
2008-06-06 06:48:00,1.58399,1.58416,1.58384,1.58388,373900000.0
2008-06-06 06:49:00,1.5839,1.58418,1.5838,1.58383,248300001.0
2008-06-06 06:50:00,1.58382,1.58385,1.58365,1.58379,291400001.0
2008-06-06 06:51:00,1.58376,1.58385,1.58358,1.58359,211700000.0
2008-06-06 06:52:00,1.58372,1.58385,1.58369,1.5837,182000000.0
2008-06-06 06:53:00,1.58393,1.5841,1.58384,1.58393,227500000.0
2008-06-06 06:54:00,1.58415,1.58429,1.58397,1.58405,406000000.0
2008-06-06 06:55:00,1.58405,1.58416,1.58397,1.58413,343700000.0
2008-06-06 06:56:00,1.58423,1.58424,1.58398,1.58417,267800000.0
2008-06-06 06:57:00,1.58412,1.5843,1.58403,1.5843,71900000.0
2008-06-06 06:58:00,1.58419,1.58419,1.58394,1.58406,236100001.0
2008-06-06 06:59:00,1.58409,1.58426,1.58395,1.58404,267600000.0
2008-06-06 07:00:00,1.58437,1.58452,1.58434,1.58447,133500001.0
2008-06-06 07:01:00,1.58444,1.58444,1.5841,1.58412,275200000.0
2008-06-06 07:02:00,1.58409,1.5843,1.58402,1.58414,366100001.0
2008-06-06 07:03:00,1.58415,1.58426,1.58387,1.58406,158600000.0
2008-06-06 07:04:00,1.58416,1.58431,1.58413,1.5843,328200000.0
2008-06-06 07:05:00,1.5843,1.58446,1.58419,1.58419,94400000.0
2008-06-06 07:06:00,1.58419,1.58444,1.58416,1.58444,179200000.0
2008-06-06 07:07:00,1.58466,1.58482,1.58452,1.58456,209200001.0
2008-06-06 07:08:00,1.58455,1.58481,1.58433,1.58442,251300000.0
2008-06-06 07:09:00,1.58427,1.58441,1.58419,1.58427,200200001.0
2008-06-06 07:10:00,1.58429,1.58435,1.58409,1.58412,440900000.0
2008-06-06 07:11:00,1.58411,1.58419,1.58406,1.58413,365900001.0
2008-06-06 07:12:00,1.58406,1.58435,1.58404,1.58435,324800001.0
2008-06-06 07:13:00,1.58453,1.58476,1.58447,1.58464,305000002.0
2008-06-06 07:14:00,1.5846,1.58471,1.58455,1.58462,499000001.0
2008-06-06 07:15:00,1.58459,1.58515,1.58459,1.58477,227400001.0
2008-06-06 07:16:00,1.5849,1.58523,1.58487,1.58523,167900000.0
2008-06-06 07:17:00,1.58499,1.58507,1.58468,1.58468,185600000.0
2008-06-06 07:18:00,1.58468,1.58487,1.58458,1.58486,470700001.0
2008-06-06 07:19:00,1.5848,1.58497,1.58467,1.5848,332100003.0
2008-06-06 07:20:00,1.58466,1.58477,1.58445,1.58445,462100002.0
2008-06-06 07:21:00,1.58441,1.58458,1.58438,1.58458,281200000.0
2008-06-06 07:22:00,1.58453,1.58466,1.58445,1.58458,357600003.0
2008-06-06 07:23:00,1.58452,1.58458,1.58416,1.58432,427500002.0
2008-06-06 07:24:00,1.58422,1.5844,1.5842,1.58431,267000001.0
2008-06-06 07:25:00,1.58445,1.58477,1.5844,1.5847,352700001.0
2008-06-06 07:26:00,1.58469,1.58491,1.5846,1.5847,297800001.0
2008-06-06 07:27:00,1.58469,1.58495,1.58462,1.58482,134000000.0
2008-06-06 07:28:00,1.58479,1.58486,1.58473,1.58473,191300000.0
2008-06-06 07:29:00,1.58479,1.58489,1.58464,1.58469,230600001.0
2008-06-06 07:30:00,1.58469,1.58484,1.58464,1.58469,442600001.0
2008-06-06 07:31:00,1.58469,1.58487,1.58466,1.58484,209700000.0
2008-06-06 07:32:00,1.58493,1.58493,1.58467,1.58479,434700000.0
2008-06-06 07:33:00,1.58487,1.58496,1.58474,1.58484,395500003.0
2008-06-06 07:34:00,1.58479,1.58499,1.58464,1.58465,298700001.0
2008-06-06 07:35:00,1.58466,1.5848,1.58465,1.5848,233500001.0
2008-06-06 07:36:00,1.58469,1.58487,1.58464,1.58474,374800000.0
2008-06-06 07:37:00,1.58462,1.58482,1.58452,1.58463,205900000.0
2008-06-06 07:38:00,1.58459,1.58469,1.58457,1.58464,64200000.0
2008-06-06 07:39:00,1.58459,1.58487,1.58414,1.58487,391600003.0
2008-06-06 07:40:00,1.58522,1.58546,1.58522,1.58533,307900001.0
2008-06-06 07:41:00,1.58545,1.5863,1.58543,1.586,586700000.0
2008-06-06 07:42:00,1.58587,1.58593,1.5857,1.58577,278200001.0
2008-06-06 07:43:00,1.58566,1.58581,1.58553,1.58553,190000001.0
2008-06-06 07:44:00,1.58554,1.58601,1.58554,1.586,394400002.0
2008-06-06 07:45:00,1.58617,1.58684,1.58617,1.58683,400200000.0
2008-06-06 07:46:00,1.58688,1.58712,1.58682,1.58685,496700001.0
2008-06-06 07:47:00,1.58692,1.58713,1.58663,1.58672,694000000.0
2008-06-06 07:48:00,1.58681,1.587,1.58666,1.58678,767500001.0
2008-06-06 07:49:00,1.58682,1.58705,1.5865,1.58668,630800000.0
2008-06-06 07:50:00,1.58654,1.5867,1.58631,1.58665,587300001.0
2008-06-06 07:51:00,1.58699,1.58701,1.58644,1.58666,643200002.0
2008-06-06 07:52:00,1.58657,1.58661,1.58633,1.5864,463000001.0
2008-06-06 07:53:00,1.58618,1.58644,1.58584,1.58615,557300002.0
2008-06-06 07:54:00,1.58616,1.58618,1.58594,1.58613,351900002.0
2008-06-06 07:55:00,1.58621,1.58648,1.58616,1.58635,343800000.0
2008-06-06 07:56:00,1.58639,1.58645,1.58611,1.58618,644300001.0
2008-06-06 07:57:00,1.58634,1.58651,1.58618,1.58629,510000000.0
2008-06-06 07:58:00,1.58617,1.58623,1.586,1.58608,773400002.0
2008-06-06 07:59:00,1.58606,1.5861,1.58574,1.58586,425100000.0
2008-06-06 08:00:00,1.58583,1.58592,1.58526,1.58574,387500000.0
2008-06-06 08:01:00,1.58579,1.58605,1.58568,1.58576,441100000.0
2008-06-06 08:02:00,1.58578,1.58586,1.58537,1.58557,247200001.0
2008-06-06 08:03:00,1.58579,1.58579,1.58463,1.58463,453300001.0
2008-06-06 08:04:00,1.58482,1.58514,1.58458,1.58481,408400003.0
2008-06-06 08:05:00,1.58453,1.58495,1.58417,1.58472,309500000.0
2008-06-06 08:06:00,1.58466,1.58499,1.5842,1.5847,621100001.0
2008-06-06 08:07:00,1.58462,1.58476,1.58415,1.58444,479200002.0
2008-06-06 08:08:00,1.58458,1.58468,1.58397,1.58457,474600001.0
2008-06-06 08:09:00,1.58496,1.58543,1.58496,1.58543,527900001.0
2008-06-06 08:10:00,1.58549,1.58581,1.58495,1.58526,622500003.0
2008-06-06 08:11:00,1.58534,1.58588,1.58449,1.58508,255900000.0
2008-06-06 08:12:00,1.58514,1.58555,1.58513,1.58526,330100000.0
2008-06-06 08:13:00,1.5851,1.58533,1.58499,1.58499,184700000.0
2008-06-06 08:14:00,1.58502,1.58569,1.58474,1.58564,80800000.0
2008-06-06 08:15:00,1.58578,1.58619,1.58428,1.58541,309900000.0
2008-06-06 08:16:00,1.58548,1.58568,1.58545,1.58558,241700000.0
2008-06-06 08:17:00,1.58576,1.58594,1.58558,1.58566,355000001.0
2008-06-06 08:18:00,1.58555,1.58577,1.5847,1.58525,177800000.0
2008-06-06 08:19:00,1.58493,1.58559,1.58491,1.58545,284300001.0
2008-06-06 08:20:00,1.58557,1.58624,1.58534,1.58587,285600000.0
2008-06-06 08:21:00,1.58602,1.58635,1.5859,1.58625,436800000.0
2008-06-06 08:22:00,1.58625,1.5864,1.5859,1.5859,300100000.0
2008-06-06 08:23:00,1.58598,1.5863,1.58598,1.58621,195300000.0
2008-06-06 08:24:00,1.58638,1.5868,1.58638,1.58669,408300001.0
2008-06-06 08:25:00,1.58677,1.58677,1.58633,1.58633,539200000.0
2008-06-06 08:26:00,1.58626,1.58651,1.58621,1.58651,268200000.0
2008-06-06 08:27:00,1.58635,1.58647,1.58626,1.58634,395500002.0
2008-06-06 08:28:00,1.58635,1.58655,1.58624,1.58642,532500000.0
2008-06-06 08:29:00,1.58643,1.58679,1.58643,1.58679,420100001.0
2008-06-06 08:30:00,1.58707,1.58721,1.58687,1.58693,490400001.0
2008-06-06 08:31:00,1.58685,1.58701,1.58665,1.58677,265700001.0
2008-06-06 08:32:00,1.58675,1.58675,1.58641,1.58669,257700001.0
2008-06-06 08:33:00,1.5866,1.58668,1.58645,1.58668,200000000.0
2008-06-06 08:34:00,1.58673,1.58681,1.5865,1.58654,573700001.0
2008-06-06 08:35:00,1.58665,1.58689,1.58661,1.58661,535800000.0
2008-06-06 08:36:00,1.58652,1.58699,1.58648,1.58699,382400001.0
2008-06-06 08:37:00,1.58704,1.58705,1.58669,1.58669,363700004.0
2008-06-06 08:38:00,1.5867,1.58692,1.58661,1.58692,349300002.0
2008-06-06 08:39:00,1.58702,1.58713,1.58687,1.58707,612200000.0
2008-06-06 08:40:00,1.58672,1.58709,1.58672,1.58674,367200000.0
2008-06-06 08:41:00,1.58657,1.58687,1.58626,1.58649,483100000.0
2008-06-06 08:42:00,1.58629,1.58629,1.58569,1.58569,538800000.0
2008-06-06 08:43:00,1.58567,1.58604,1.58567,1.58586,275300000.0
2008-06-06 08:44:00,1.58583,1.58608,1.58547,1.58559,520699999.0
2008-06-06 08:45:00,1.58573,1.58636,1.58573,1.58636,581400000.0
2008-06-06 08:46:00,1.58648,1.5871,1.58648,1.5871,765099999.0
2008-06-06 08:47:00,1.58726,1.58752,1.58723,1.58752,561500002.0
2008-06-06 08:48:00,1.58758,1.58807,1.58744,1.58776,355100000.0
2008-06-06 08:49:00,1.58773,1.58784,1.58748,1.58761,424900000.0
2008-06-06 08:50:00,1.58774,1.58808,1.58772,1.5879,465200000.0
2008-06-06 08:51:00,1.58803,1.5881,1.58762,1.58773,559000003.0
2008-06-06 08:52:00,1.58761,1.58775,1.58722,1.58736,584300000.0
2008-06-06 08:53:00,1.58727,1.58752,1.58705,1.58716,516800000.0
2008-06-06 08:54:00,1.5871,1.5871,1.58681,1.58691,708300002.0
2008-06-06 08:55:00,1.58692,1.58742,1.58685,1.5873,637700002.0
2008-06-06 08:56:00,1.58742,1.58781,1.58717,1.58769,581400003.0
2008-06-06 08:57:00,1.58773,1.58824,1.58707,1.58824,524899999.0
2008-06-06 08:58:00,1.58845,1.58876,1.58842,1.58852,472400001.0
2008-06-06 08:59:00,1.58859,1.58918,1.58859,1.58918,327300002.0
2008-06-06 09:00:00,1.58887,1.58887,1.5878,1.5878,491600002.0
2008-06-06 09:01:00,1.58781,1.58832,1.58781,1.58832,400400000.0
2008-06-06 09:02:00,1.58804,1.58812,1.58766,1.58776,646300001.0
2008-06-06 09:03:00,1.5879,1.58812,1.58779,1.58787,585000002.0
2008-06-06 09:04:00,1.5879,1.58836,1.58785,1.58811,603600003.0
2008-06-06 09:05:00,1.58811,1.58846,1.58804,1.58838,615200003.0
2008-06-06 09:06:00,1.58829,1.58865,1.58812,1.58821,512100001.0
2008-06-06 09:07:00,1.58834,1.59011,1.58826,1.58946,350400000.0
2008-06-06 09:08:00,1.58959,1.58974,1.58941,1.58953,201000000.0
2008-06-06 09:09:00,1.58954,1.58954,1.58909,1.58927,280100000.0
2008-06-06 09:10:00,1.58923,1.58926,1.58891,1.58899,295600000.0
2008-06-06 09:11:00,1.58893,1.58922,1.58874,1.58897,546900000.0
2008-06-06 09:12:00,1.58896,1.5892,1.5887,1.58896,502000003.0
2008-06-06 09:13:00,1.58895,1.58925,1.58881,1.58887,462800001.0
2008-06-06 09:14:00,1.58889,1.58974,1.58889,1.58974,315500002.0
2008-06-06 09:15:00,1.5898,1.58982,1.58949,1.58966,431700002.0
2008-06-06 09:16:00,1.58961,1.58991,1.58931,1.58983,460300000.0
2008-06-06 09:17:00,1.58978,1.59,1.58955,1.58955,523200001.0
2008-06-06 09:18:00,1.58939,1.58956,1.58921,1.58921,206300001.0
2008-06-06 09:19:00,1.58908,1.58942,1.58879,1.58919,557400001.0
2008-06-06 09:20:00,1.58947,1.58975,1.58947,1.58953,246100001.0
2008-06-06 09:21:00,1.58955,1.58979,1.58942,1.58979,314500000.0
2008-06-06 09:22:00,1.58963,1.58978,1.58926,1.58953,296800001.0
2008-06-06 09:23:00,1.58947,1.58948,1.5893,1.58945,359600000.0
2008-06-06 09:24:00,1.5895,1.58984,1.58943,1.58949,334200000.0
2008-06-06 09:25:00,1.58962,1.58974,1.58943,1.58943,366700001.0
2008-06-06 09:26:00,1.58942,1.58948,1.58911,1.58917,520400001.0
2008-06-06 09:27:00,1.58899,1.58934,1.58885,1.58934,382500001.0
2008-06-06 09:28:00,1.58952,1.58962,1.58931,1.58949,488400000.0
2008-06-06 09:29:00,1.58925,1.58925,1.58876,1.58918,395400001.0
2008-06-06 09:30:00,1.58907,1.58941,1.58849,1.58851,722200001.0
2008-06-06 09:31:00,1.58832,1.58857,1.58793,1.58824,349500000.0
2008-06-06 09:32:00,1.58817,1.58824,1.58778,1.58792,398000001.0
2008-06-06 09:33:00,1.58774,1.58774,1.58743,1.58761,222900000.0
2008-06-06 09:34:00,1.58756,1.5879,1.58755,1.58769,491800001.0
2008-06-06 09:35:00,1.58762,1.58774,1.58755,1.58764,273300002.0
2008-06-06 09:36:00,1.5877,1.58813,1.58769,1.58787,396000000.0
2008-06-06 09:37:00,1.58822,1.58867,1.58799,1.58801,451400000.0
2008-06-06 09:38:00,1.58781,1.58793,1.58745,1.58758,364900000.0
2008-06-06 09:39:00,1.58762,1.588,1.58714,1.58728,459600002.0
2008-06-06 09:40:00,1.58714,1.58734,1.5866,1.58681,361600001.0
2008-06-06 09:41:00,1.58669,1.58685,1.58641,1.58673,518399999.0
2008-06-06 09:42:00,1.58684,1.58693,1.58615,1.5863,458200000.0
2008-06-06 09:43:00,1.58626,1.58641,1.58594,1.58616,320100002.0
2008-06-06 09:44:00,1.58625,1.58729,1.58625,1.58698,427300000.0
2008-06-06 09:45:00,1.58735,1.58788,1.58701,1.58788,546600001.0
2008-06-06 09:46:00,1.58788,1.58789,1.58759,1.58787,277900000.0
2008-06-06 09:47:00,1.58793,1.58812,1.58716,1.58755,405000000.0
2008-06-06 09:48:00,1.58762,1.5882,1.58757,1.58804,330500001.0
2008-06-06 09:49:00,1.58836,1.5886,1.58807,1.5886,593100000.0
2008-06-06 09:50:00,1.58873,1.58879,1.58842,1.58874,454200002.0
2008-06-06 09:51:00,1.58871,1.58884,1.58846,1.58848,447400000.0
2008-06-06 09:52:00,1.58832,1.58855,1.58828,1.58848,461400001.0
2008-06-06 09:53:00,1.58849,1.58871,1.58837,1.58845,318200001.0
2008-06-06 09:54:00,1.58853,1.58878,1.58841,1.58849,511200002.0
2008-06-06 09:55:00,1.58846,1.58861,1.5882,1.58838,562300002.0
2008-06-06 09:56:00,1.58833,1.58842,1.58823,1.58841,353500000.0
2008-06-06 09:57:00,1.58841,1.5886,1.58833,1.58836,564000000.0
2008-06-06 09:58:00,1.58831,1.58842,1.58812,1.58813,799400002.0
2008-06-06 09:59:00,1.58826,1.5887,1.58824,1.58846,601300000.0
2008-06-06 10:00:00,1.58859,1.58859,1.58825,1.58836,244300000.0
2008-06-06 10:01:00,1.58828,1.58832,1.58785,1.58789,656000002.0
2008-06-06 10:02:00,1.58805,1.58825,1.58774,1.58788,516200001.0
2008-06-06 10:03:00,1.5878,1.58815,1.58772,1.58798,379300000.0
2008-06-06 10:04:00,1.58791,1.58791,1.5875,1.58761,419900002.0
2008-06-06 10:05:00,1.58762,1.58793,1.58762,1.58772,493200000.0
2008-06-06 10:06:00,1.58764,1.58788,1.58756,1.58761,496300000.0
2008-06-06 10:07:00,1.58758,1.58785,1.58742,1.58764,526400001.0
2008-06-06 10:08:00,1.58748,1.58777,1.58744,1.58761,494100002.0
2008-06-06 10:09:00,1.58755,1.58776,1.58737,1.58776,514600000.0
2008-06-06 10:10:00,1.58777,1.58808,1.58777,1.58796,395600001.0
2008-06-06 10:11:00,1.58799,1.58814,1.58784,1.58796,366400001.0
2008-06-06 10:12:00,1.5878,1.5879,1.58705,1.58705,481500000.0
2008-06-06 10:13:00,1.58687,1.58689,1.58661,1.58684,453200001.0
2008-06-06 10:14:00,1.58687,1.58702,1.58666,1.58701,552200001.0
2008-06-06 10:15:00,1.58713,1.58737,1.58704,1.58713,427199999.0
2008-06-06 10:16:00,1.58709,1.58712,1.58682,1.58699,372300000.0
2008-06-06 10:17:00,1.58689,1.5869,1.58649,1.58664,299400000.0
2008-06-06 10:18:00,1.58682,1.58724,1.5868,1.58717,381800000.0
2008-06-06 10:19:00,1.58749,1.58795,1.58749,1.58795,325600000.0
2008-06-06 10:20:00,1.58819,1.5885,1.58819,1.58848,520900002.0
2008-06-06 10:21:00,1.58865,1.58893,1.58865,1.58889,375200000.0
2008-06-06 10:22:00,1.58889,1.58919,1.58883,1.58889,323000001.0
2008-06-06 10:23:00,1.58897,1.58966,1.58897,1.58966,574900001.0
2008-06-06 10:24:00,1.58984,1.58995,1.58972,1.58988,413200000.0
2008-06-06 10:25:00,1.58979,1.58991,1.58955,1.58967,377200000.0
2008-06-06 10:26:00,1.58941,1.58955,1.58923,1.58933,516200002.0
2008-06-06 10:27:00,1.58934,1.58945,1.58914,1.5893,449700000.0
2008-06-06 10:28:00,1.58932,1.58932,1.58897,1.58898,621200001.0
2008-06-06 10:29:00,1.58892,1.58892,1.58837,1.58841,514000001.0
2008-06-06 10:30:00,1.58821,1.58841,1.58782,1.58784,652500000.0
2008-06-06 10:31:00,1.58779,1.58802,1.58768,1.58793,545400001.0
2008-06-06 10:32:00,1.58788,1.5881,1.58774,1.58788,505800000.0
2008-06-06 10:33:00,1.58783,1.58797,1.58764,1.58784,466100001.0
2008-06-06 10:34:00,1.58773,1.58773,1.58745,1.58751,379700002.0
2008-06-06 10:35:00,1.58752,1.58769,1.58742,1.58747,504300000.0
2008-06-06 10:36:00,1.58753,1.58772,1.58737,1.58756,541600000.0
2008-06-06 10:37:00,1.58764,1.58768,1.5874,1.58755,520100001.0
2008-06-06 10:38:00,1.58747,1.58762,1.5873,1.58737,428100000.0
2008-06-06 10:39:00,1.58734,1.58747,1.58715,1.58725,395700001.0
2008-06-06 10:40:00,1.58732,1.58753,1.58717,1.58717,281300001.0
2008-06-06 10:41:00,1.58688,1.58688,1.58639,1.58672,643900001.0
2008-06-06 10:42:00,1.58675,1.58689,1.58661,1.58679,429199999.0
2008-06-06 10:43:00,1.5868,1.58684,1.58653,1.58662,461000001.0
2008-06-06 10:44:00,1.58666,1.58706,1.58657,1.58692,598200001.0
2008-06-06 10:45:00,1.58701,1.5872,1.58692,1.58695,541600000.0
2008-06-06 10:46:00,1.58708,1.58722,1.58683,1.58689,273200000.0
2008-06-06 10:47:00,1.58688,1.58693,1.58638,1.58686,358500000.0
2008-06-06 10:48:00,1.58683,1.58715,1.58683,1.58715,478600000.0
2008-06-06 10:49:00,1.58717,1.58757,1.58711,1.5875,384700003.0
2008-06-06 10:50:00,1.58751,1.58792,1.58736,1.58736,526900000.0
2008-06-06 10:51:00,1.58743,1.58829,1.58743,1.58759,456200000.0
2008-06-06 10:52:00,1.58743,1.58747,1.58719,1.58722,314200000.0
2008-06-06 10:53:00,1.58725,1.58752,1.58712,1.58735,342700001.0
2008-06-06 10:54:00,1.58742,1.58771,1.58736,1.58746,462200002.0
2008-06-06 10:55:00,1.58739,1.58739,1.58701,1.58705,453600001.0
2008-06-06 10:56:00,1.58728,1.58767,1.58725,1.58752,479900002.0
2008-06-06 10:57:00,1.5877,1.58786,1.58757,1.58773,369700001.0
2008-06-06 10:58:00,1.58755,1.58757,1.58708,1.58711,420600000.0
2008-06-06 10:59:00,1.58726,1.5879,1.58718,1.58775,774300001.0
2008-06-06 11:00:00,1.58785,1.58805,1.58763,1.58786,507600002.0
2008-06-06 11:01:00,1.58789,1.58819,1.58785,1.58791,535400000.0
2008-06-06 11:02:00,1.58782,1.58821,1.58782,1.58792,500500001.0
2008-06-06 11:03:00,1.58779,1.58793,1.58761,1.58771,250800001.0
2008-06-06 11:04:00,1.58767,1.5879,1.5875,1.58774,564000001.0
2008-06-06 11:05:00,1.58753,1.58783,1.58751,1.58767,500500001.0
2008-06-06 11:06:00,1.58777,1.58799,1.58765,1.58777,602600002.0
2008-06-06 11:07:00,1.58767,1.58782,1.58756,1.58762,347100001.0
2008-06-06 11:08:00,1.58764,1.58764,1.58738,1.58747,317000000.0
2008-06-06 11:09:00,1.58752,1.58786,1.58748,1.58758,416900003.0
2008-06-06 11:10:00,1.58765,1.58809,1.58765,1.58775,508000000.0
2008-06-06 11:11:00,1.58763,1.5879,1.58752,1.58771,561500002.0
2008-06-06 11:12:00,1.58772,1.5878,1.58731,1.58752,535600001.0
2008-06-06 11:13:00,1.58741,1.58741,1.58699,1.5871,347100000.0
2008-06-06 11:14:00,1.58695,1.58695,1.58667,1.58667,457800000.0
2008-06-06 11:15:00,1.58664,1.5868,1.5863,1.58643,493000000.0
2008-06-06 11:16:00,1.58656,1.58674,1.58634,1.58673,490100000.0
2008-06-06 11:17:00,1.58661,1.5867,1.58641,1.5866,511900000.0
2008-06-06 11:18:00,1.58683,1.58704,1.58639,1.58639,330600001.0
2008-06-06 11:19:00,1.58637,1.58655,1.58624,1.58627,401900001.0
2008-06-06 11:20:00,1.58623,1.58666,1.58568,1.58592,581400000.0
2008-06-06 11:21:00,1.58592,1.58603,1.5855,1.58571,581800000.0
2008-06-06 11:22:00,1.58591,1.58611,1.58544,1.58611,574700002.0
2008-06-06 11:23:00,1.58617,1.58623,1.58587,1.58623,488200001.0
2008-06-06 11:24:00,1.58604,1.58604,1.58501,1.58522,380600001.0
2008-06-06 11:25:00,1.58542,1.5857,1.58541,1.58555,501200002.0
2008-06-06 11:26:00,1.58541,1.5855,1.58514,1.58535,529800001.0
2008-06-06 11:27:00,1.58532,1.58554,1.58515,1.5854,566700000.0
2008-06-06 11:28:00,1.58549,1.58588,1.58549,1.58554,308299999.0
2008-06-06 11:29:00,1.58566,1.58583,1.5855,1.58566,455400001.0
2008-06-06 11:30:00,1.58556,1.58556,1.58516,1.58522,465000001.0
2008-06-06 11:31:00,1.58512,1.5853,1.58493,1.58518,537300003.0
2008-06-06 11:32:00,1.58507,1.5853,1.58498,1.5853,427900000.0
2008-06-06 11:33:00,1.58542,1.58559,1.58506,1.58535,528600001.0
2008-06-06 11:34:00,1.58535,1.5856,1.58521,1.58521,667200001.0
2008-06-06 11:35:00,1.58537,1.58571,1.5851,1.58532,515300001.0
2008-06-06 11:36:00,1.58535,1.58586,1.58534,1.58572,631900002.0
2008-06-06 11:37:00,1.58575,1.58589,1.58554,1.58563,427100000.0
2008-06-06 11:38:00,1.58581,1.58618,1.58572,1.58618,538900001.0
2008-06-06 11:39:00,1.58622,1.58678,1.58622,1.58638,730800001.0
2008-06-06 11:40:00,1.58654,1.58681,1.58646,1.58677,656900000.0
2008-06-06 11:41:00,1.58663,1.5869,1.58643,1.58657,847800006.0
2008-06-06 11:42:00,1.58659,1.58671,1.58635,1.58662,513500001.0
2008-06-06 11:43:00,1.58663,1.58694,1.58644,1.58666,509200000.0
2008-06-06 11:44:00,1.58667,1.58686,1.58642,1.5866,588800001.0
2008-06-06 11:45:00,1.58655,1.58684,1.5865,1.58677,536100001.0
2008-06-06 11:46:00,1.58663,1.58663,1.58641,1.58652,488500002.0
2008-06-06 11:47:00,1.58655,1.58677,1.5864,1.58657,423900000.0
2008-06-06 11:48:00,1.58676,1.58692,1.58666,1.58674,530500000.0
2008-06-06 11:49:00,1.58687,1.5871,1.58676,1.58702,465000000.0
2008-06-06 11:50:00,1.58704,1.58736,1.58702,1.58734,341800000.0
2008-06-06 11:51:00,1.58741,1.58751,1.58733,1.58739,159400000.0
2008-06-06 11:52:00,1.58738,1.58749,1.58727,1.58729,260100003.0
2008-06-06 11:53:00,1.58723,1.58738,1.58693,1.58703,288600000.0
2008-06-06 11:54:00,1.58695,1.58746,1.58686,1.58746,321000000.0
2008-06-06 11:55:00,1.58739,1.58759,1.58723,1.58753,504900000.0
2008-06-06 11:56:00,1.58764,1.58783,1.58755,1.58764,380800001.0
2008-06-06 11:57:00,1.58783,1.58783,1.58743,1.58753,508000001.0
2008-06-06 11:58:00,1.58769,1.58789,1.58751,1.58751,417700000.0
2008-06-06 11:59:00,1.58751,1.58764,1.58727,1.58732,431800000.0
2008-06-06 12:00:00,1.58734,1.58763,1.58698,1.58743,450700001.0
2008-06-06 12:01:00,1.58747,1.58766,1.58726,1.58735,422300001.0
2008-06-06 12:02:00,1.58752,1.58758,1.5874,1.58751,366100002.0
2008-06-06 12:03:00,1.58744,1.58758,1.58732,1.58748,349900000.0
2008-06-06 12:04:00,1.58745,1.58761,1.58734,1.58747,422400001.0
2008-06-06 12:05:00,1.58751,1.5877,1.58749,1.58755,386100003.0
2008-06-06 12:06:00,1.58753,1.58783,1.5875,1.58758,414300000.0
2008-06-06 12:07:00,1.5877,1.58794,1.58761,1.58794,343500001.0
2008-06-06 12:08:00,1.58785,1.58798,1.58766,1.58786,464000001.0
2008-06-06 12:09:00,1.58776,1.58788,1.58763,1.58788,421900001.0
2008-06-06 12:10:00,1.58788,1.58809,1.58763,1.58809,381000000.0
2008-06-06 12:11:00,1.58828,1.58828,1.58795,1.58814,261100000.0
2008-06-06 12:12:00,1.5881,1.58819,1.58792,1.58798,229700000.0
2008-06-06 12:13:00,1.58802,1.58815,1.5879,1.588,540100001.0
2008-06-06 12:14:00,1.58799,1.58804,1.58773,1.58793,650500002.0
2008-06-06 12:15:00,1.58787,1.58809,1.58785,1.58801,258100000.0
2008-06-06 12:16:00,1.58806,1.58827,1.58799,1.58817,384500001.0
2008-06-06 12:17:00,1.58813,1.58818,1.58792,1.58793,239200000.0
2008-06-06 12:18:00,1.58793,1.58803,1.5877,1.58803,339500002.0
2008-06-06 12:19:00,1.58803,1.58803,1.58773,1.58784,407200001.0
2008-06-06 12:20:00,1.58777,1.58783,1.58757,1.58774,400500000.0
2008-06-06 12:21:00,1.58779,1.58803,1.58774,1.58803,413700002.0
2008-06-06 12:22:00,1.58807,1.58809,1.58769,1.5877,298600000.0
2008-06-06 12:23:00,1.58758,1.58776,1.58741,1.58758,368600000.0
2008-06-06 12:24:00,1.5875,1.58784,1.58731,1.58784,564700001.0
2008-06-06 12:25:00,1.58816,1.58846,1.58811,1.58846,438900000.0
2008-06-06 12:26:00,1.58837,1.58865,1.58835,1.58865,483100002.0
2008-06-06 12:27:00,1.58872,1.58943,1.58868,1.58907,437600000.0
2008-06-06 12:28:00,1.58894,1.58905,1.58875,1.58889,568300002.0
2008-06-06 12:29:00,1.58878,1.58878,1.5885,1.58864,676500001.0
2008-06-06 12:30:00,1.58875,1.58902,1.58867,1.58899,698400000.0
2008-06-06 12:31:00,1.58907,1.58907,1.58873,1.58895,675000001.0
2008-06-06 12:32:00,1.58891,1.58905,1.58871,1.58877,580800000.0
2008-06-06 12:33:00,1.58869,1.58888,1.58845,1.58845,633600001.0
2008-06-06 12:34:00,1.5884,1.58888,1.58818,1.58848,644500002.0
2008-06-06 12:35:00,1.58865,1.58883,1.58841,1.58883,687099999.0
2008-06-06 12:36:00,1.5889,1.58914,1.58886,1.58901,426500001.0
2008-06-06 12:37:00,1.58909,1.58922,1.58902,1.58916,532000001.0
2008-06-06 12:38:00,1.58922,1.58953,1.58911,1.58936,708400003.0
2008-06-06 12:39:00,1.58932,1.58983,1.58932,1.58961,510400001.0
2008-06-06 12:40:00,1.58959,1.58983,1.58954,1.58983,535600000.0
2008-06-06 12:41:00,1.58993,1.59011,1.58988,1.58997,232400000.0
2008-06-06 12:42:00,1.58978,1.59013,1.58976,1.5901,307700000.0
2008-06-06 12:43:00,1.59016,1.59024,1.58977,1.58977,436800000.0
2008-06-06 12:44:00,1.5897,1.59004,1.58967,1.58981,418399999.0
2008-06-06 12:45:00,1.58981,1.58981,1.58912,1.58949,497800001.0
2008-06-06 12:46:00,1.58949,1.58964,1.58926,1.58958,429800001.0
2008-06-06 12:47:00,1.5898,1.59019,1.5898,1.59012,394300001.0
2008-06-06 12:48:00,1.59014,1.59023,1.58942,1.58961,512000003.0
2008-06-06 12:49:00,1.58968,1.58987,1.58935,1.58963,485800000.0
2008-06-06 12:50:00,1.58972,1.5902,1.5897,1.59006,553200000.0
2008-06-06 12:51:00,1.59004,1.5902,1.58981,1.58992,426600001.0
2008-06-06 12:52:00,1.59002,1.59049,1.58979,1.59042,314300001.0
2008-06-06 12:53:00,1.59037,1.59058,1.59001,1.59001,282900000.0
2008-06-06 12:54:00,1.58994,1.59021,1.58969,1.58996,430400000.0
2008-06-06 12:55:00,1.58989,1.5899,1.58947,1.5899,432400000.0
2008-06-06 12:56:00,1.58998,1.59014,1.58977,1.58984,418100001.0
2008-06-06 12:57:00,1.58994,1.59049,1.58993,1.59029,533300005.0
2008-06-06 12:58:00,1.59014,1.59014,1.58968,1.58968,355300001.0
2008-06-06 12:59:00,1.58976,1.59019,1.58948,1.58999,723200000.0
2008-06-06 13:00:00,1.59018,1.5919,1.58918,1.59102,231900000.0
2008-06-06 13:01:00,1.59111,1.59133,1.59106,1.59131,281600000.0
2008-06-06 13:02:00,1.59125,1.59165,1.59109,1.59149,441900001.0
2008-06-06 13:03:00,1.59152,1.59168,1.59129,1.59148,433600001.0
2008-06-06 13:04:00,1.5916,1.59162,1.59135,1.59153,258800000.0
2008-06-06 13:05:00,1.59178,1.59191,1.59168,1.59187,133800000.0
2008-06-06 13:06:00,1.59218,1.59218,1.5914,1.59177,363300000.0
2008-06-06 13:07:00,1.59184,1.59229,1.59184,1.59229,292400000.0
2008-06-06 13:08:00,1.59233,1.59233,1.59203,1.59223,173300000.0
2008-06-06 13:09:00,1.59209,1.59247,1.59205,1.59216,296500001.0
2008-06-06 13:10:00,1.59214,1.5922,1.59203,1.59203,147300000.0
2008-06-06 13:11:00,1.59214,1.59243,1.59193,1.5922,398400000.0
2008-06-06 13:12:00,1.59227,1.59235,1.59213,1.59225,268800000.0
2008-06-06 13:13:00,1.59214,1.59214,1.59192,1.59195,281000000.0
2008-06-06 13:14:00,1.59196,1.59216,1.59191,1.592,327500000.0
2008-06-06 13:15:00,1.59211,1.59226,1.5918,1.59214,378100000.0
2008-06-06 13:16:00,1.59203,1.59222,1.59203,1.59211,148400002.0
2008-06-06 13:17:00,1.592,1.59207,1.59177,1.59177,134700001.0
2008-06-06 13:18:00,1.59178,1.59198,1.59162,1.59172,292700003.0
2008-06-06 13:19:00,1.59174,1.59206,1.59167,1.59182,246500000.0
2008-06-06 13:20:00,1.59174,1.59179,1.5915,1.5915,204500001.0
2008-06-06 13:21:00,1.59123,1.59123,1.59082,1.59089,152500000.0
2008-06-06 13:22:00,1.59088,1.59108,1.5908,1.59108,214900000.0
2008-06-06 13:23:00,1.59107,1.59126,1.59107,1.59119,251900000.0
2008-06-06 13:24:00,1.59125,1.5913,1.59118,1.5913,238500000.0
2008-06-06 13:25:00,1.59111,1.5913,1.59094,1.59094,170600002.0
2008-06-06 13:26:00,1.59086,1.59086,1.58961,1.59039,248900001.0
2008-06-06 13:27:00,1.59026,1.5903,1.58986,1.58986,326900000.0
2008-06-06 13:28:00,1.58979,1.58991,1.58969,1.5899,484100002.0
2008-06-06 13:29:00,1.58981,1.58989,1.58942,1.58942,636400000.0
2008-06-06 13:30:00,1.58951,1.58961,1.58911,1.5894,584700001.0
2008-06-06 13:31:00,1.58963,1.58996,1.58947,1.58947,466200001.0
2008-06-06 13:32:00,1.58946,1.58969,1.58935,1.58947,221400000.0
2008-06-06 13:33:00,1.58942,1.58962,1.58937,1.58946,380500000.0
2008-06-06 13:34:00,1.58942,1.58954,1.58929,1.58946,339300001.0
2008-06-06 13:35:00,1.58956,1.58973,1.58931,1.58963,345800001.0
2008-06-06 13:36:00,1.58949,1.58962,1.58935,1.58936,443600000.0
2008-06-06 13:37:00,1.58923,1.58941,1.58875,1.58882,461400002.0
2008-06-06 13:38:00,1.58875,1.58875,1.58837,1.58869,397800000.0
2008-06-06 13:39:00,1.58863,1.58883,1.58786,1.58789,278100001.0
2008-06-06 13:40:00,1.58785,1.58802,1.58763,1.58771,406400001.0
2008-06-06 13:41:00,1.58793,1.58807,1.58756,1.58756,206500000.0
2008-06-06 13:42:00,1.58774,1.58783,1.5877,1.58783,189500000.0
2008-06-06 13:43:00,1.58777,1.5879,1.58761,1.58768,164799998.0
2008-06-06 13:44:00,1.58772,1.58803,1.58771,1.58793,298000001.0
2008-06-06 13:45:00,1.58792,1.58809,1.58768,1.58768,493700000.0
2008-06-06 13:46:00,1.58778,1.58833,1.58778,1.58812,418500000.0
2008-06-06 13:47:00,1.58809,1.58836,1.58785,1.58835,482200000.0
2008-06-06 13:48:00,1.58847,1.58851,1.58825,1.58837,225900000.0
2008-06-06 13:49:00,1.58831,1.58844,1.58817,1.58822,205500000.0
2008-06-06 13:50:00,1.58825,1.58859,1.58816,1.58859,301600000.0
2008-06-06 13:51:00,1.58876,1.58894,1.58852,1.58873,306700001.0
2008-06-06 13:52:00,1.58854,1.58876,1.58841,1.58864,468800001.0
2008-06-06 13:53:00,1.58876,1.58917,1.58858,1.58858,468300001.0
2008-06-06 13:54:00,1.58859,1.58872,1.58829,1.58855,408900001.0
2008-06-06 13:55:00,1.58872,1.58907,1.58864,1.5888,309700001.0
2008-06-06 13:56:00,1.5889,1.58917,1.58885,1.58917,407900001.0
2008-06-06 13:57:00,1.58911,1.58955,1.58898,1.58955,332300000.0
2008-06-06 13:58:00,1.58959,1.5899,1.58949,1.5898,216200000.0
2008-06-06 13:59:00,1.58972,1.59022,1.58972,1.58986,384200000.0
2008-06-06 14:00:00,1.58983,1.59018,1.58983,1.59004,319100001.0
2008-06-06 14:01:00,1.59014,1.59014,1.5897,1.58989,412800002.0
2008-06-06 14:02:00,1.59006,1.59043,1.59001,1.59024,300500000.0
2008-06-06 14:03:00,1.59007,1.59026,1.58952,1.58962,454400000.0
2008-06-06 14:04:00,1.58949,1.58964,1.58917,1.58917,394700000.0
2008-06-06 14:05:00,1.58914,1.58947,1.58905,1.5891,352100001.0
2008-06-06 14:06:00,1.5888,1.5888,1.58826,1.58845,337600002.0
2008-06-06 14:07:00,1.58851,1.58851,1.58796,1.58847,332800001.0
2008-06-06 14:08:00,1.58849,1.58893,1.58836,1.5887,379100001.0
2008-06-06 14:09:00,1.58875,1.58905,1.58859,1.58859,151300000.0
2008-06-06 14:10:00,1.58873,1.59058,1.58873,1.58964,266700000.0
2008-06-06 14:11:00,1.5897,1.59023,1.58921,1.59022,78800000.0
2008-06-06 14:12:00,1.59042,1.59082,1.59025,1.59065,252400001.0
2008-06-06 14:13:00,1.59066,1.59093,1.59028,1.59058,184900000.0
2008-06-06 14:14:00,1.5905,1.59052,1.59,1.59022,210600000.0
2008-06-06 14:15:00,1.59003,1.59017,1.58946,1.58975,417900001.0
2008-06-06 14:16:00,1.58969,1.59019,1.58963,1.59014,195800002.0
2008-06-06 14:17:00,1.59032,1.59053,1.59006,1.5902,602600000.0
2008-06-06 14:18:00,1.59019,1.59023,1.58988,1.59004,375600002.0
2008-06-06 14:19:00,1.59011,1.59052,1.59011,1.59049,489900000.0
2008-06-06 14:20:00,1.59069,1.59105,1.5906,1.59082,201900000.0
2008-06-06 14:21:00,1.59096,1.59129,1.59094,1.59107,320900000.0
2008-06-06 14:22:00,1.59111,1.59111,1.59061,1.59063,624000002.0
2008-06-06 14:23:00,1.59073,1.59112,1.59061,1.59095,135100000.0
2008-06-06 14:24:00,1.59111,1.59111,1.59027,1.5906,430500000.0
2008-06-06 14:25:00,1.59053,1.59098,1.5903,1.59053,504600000.0
2008-06-06 14:26:00,1.59045,1.5907,1.59023,1.5904,579800001.0
2008-06-06 14:27:00,1.59045,1.59102,1.59042,1.59102,412300000.0
2008-06-06 14:28:00,1.59078,1.59078,1.58945,1.5901,43500000.0
2008-06-06 14:29:00,1.59031,1.59058,1.58966,1.59058,40800000.0
2008-06-06 14:30:00,1.59082,1.59788,1.59082,1.59665,42200000.0
2008-06-06 14:31:00,1.59559,1.59677,1.59528,1.59532,40200000.0
2008-06-06 14:32:00,1.59536,1.59569,1.59493,1.59528,19800000.0
2008-06-06 14:33:00,1.595,1.59615,1.59459,1.59606,34400000.0
2008-06-06 14:34:00,1.59633,1.59661,1.59597,1.59661,42100000.0
2008-06-06 14:35:00,1.59723,1.59727,1.59643,1.59643,26400000.0
2008-06-06 14:36:00,1.59668,1.59694,1.59524,1.59524,45000000.0
2008-06-06 14:37:00,1.59537,1.59649,1.59504,1.59649,42600000.0
2008-06-06 14:38:00,1.5966,1.59705,1.59624,1.59705,21600000.0
2008-06-06 14:39:00,1.59695,1.59732,1.5967,1.59703,30600000.0
2008-06-06 14:40:00,1.59702,1.59747,1.59697,1.59708,29400000.0
2008-06-06 14:41:00,1.59664,1.59688,1.5962,1.5962,34600000.0
2008-06-06 14:42:00,1.59644,1.5968,1.5955,1.59623,43800000.0
2008-06-06 14:43:00,1.59708,1.59739,1.59677,1.59677,31200000.0
2008-06-06 14:44:00,1.59653,1.59689,1.59623,1.59656,67800001.0
2008-06-06 14:45:00,1.59669,1.5969,1.59627,1.59688,47200000.0
2008-06-06 14:46:00,1.59761,1.5984,1.59744,1.5984,35000000.0
2008-06-06 14:47:00,1.59883,1.59895,1.59786,1.59801,40600001.0
2008-06-06 14:48:00,1.59827,1.59857,1.59797,1.59837,37800000.0
2008-06-06 14:49:00,1.59821,1.59868,1.59803,1.59843,41800000.0
2008-06-06 14:50:00,1.59816,1.59894,1.59806,1.5988,37400000.0
2008-06-06 14:51:00,1.59864,1.59892,1.59848,1.5986,34000000.0
2008-06-06 14:52:00,1.59836,1.59859,1.59821,1.59851,37600000.0
2008-06-06 14:53:00,1.59817,1.59855,1.59769,1.59812,25800000.0
2008-06-06 14:54:00,1.59831,1.59831,1.59792,1.59792,47000000.0
2008-06-06 14:55:00,1.59835,1.59842,1.59752,1.59759,30000000.0
2008-06-06 14:56:00,1.59772,1.59815,1.59765,1.59809,38000000.0
2008-06-06 14:57:00,1.59803,1.59876,1.598,1.59822,33000000.0
2008-06-06 14:58:00,1.59834,1.59856,1.5982,1.59835,28000000.0
2008-06-06 14:59:00,1.59792,1.59806,1.59727,1.59735,40000000.0
2008-06-06 15:00:00,1.59742,1.59751,1.59656,1.59656,45800000.0
2008-06-06 15:01:00,1.59692,1.59724,1.59692,1.5971,50400000.0
2008-06-06 15:02:00,1.59718,1.59735,1.59699,1.59727,39400000.0
2008-06-06 15:03:00,1.5974,1.5974,1.59656,1.59707,38000000.0
2008-06-06 15:04:00,1.59746,1.5976,1.59712,1.59757,51500000.0
2008-06-06 15:05:00,1.59769,1.59776,1.59736,1.59759,42600000.0
2008-06-06 15:06:00,1.5978,1.59784,1.59744,1.59762,40800000.0
2008-06-06 15:07:00,1.59777,1.59791,1.59744,1.59775,34900000.0
2008-06-06 15:08:00,1.59758,1.59781,1.59653,1.59686,29800000.0
2008-06-06 15:09:00,1.59681,1.59785,1.59655,1.59785,32200000.0
2008-06-06 15:10:00,1.5977,1.59771,1.59731,1.59731,47100000.0
2008-06-06 15:11:00,1.59736,1.59788,1.59734,1.5978,28200000.0
2008-06-06 15:12:00,1.59715,1.59734,1.59707,1.59707,48900000.0
2008-06-06 15:13:00,1.59713,1.59713,1.59693,1.59699,35200000.0
2008-06-06 15:14:00,1.59705,1.59705,1.59672,1.59677,23000000.0
2008-06-06 15:15:00,1.59701,1.59716,1.59651,1.59664,32000000.0
2008-06-06 15:16:00,1.59612,1.59636,1.59589,1.59625,26700000.0
2008-06-06 15:17:00,1.59594,1.596,1.59545,1.59555,43400000.0
2008-06-06 15:18:00,1.59511,1.59605,1.5951,1.5959,38000000.0
2008-06-06 15:19:00,1.59631,1.59666,1.59631,1.59638,34400000.0
2008-06-06 15:20:00,1.59627,1.59731,1.59627,1.59726,29800000.0
2008-06-06 15:21:00,1.59726,1.59732,1.59701,1.59732,27100000.0
2008-06-06 15:22:00,1.59742,1.59759,1.5966,1.59672,35000000.0
2008-06-06 15:23:00,1.59636,1.59636,1.59568,1.59582,47000001.0
2008-06-06 15:24:00,1.5959,1.59611,1.59562,1.59611,50200001.0
2008-06-06 15:25:00,1.59571,1.59571,1.59508,1.59513,30200000.0
2008-06-06 15:26:00,1.59544,1.59564,1.59526,1.59555,35300000.0
2008-06-06 15:27:00,1.59529,1.59559,1.5948,1.5948,30200000.0
2008-06-06 15:28:00,1.59475,1.59574,1.59458,1.59561,32600000.0
2008-06-06 15:29:00,1.59559,1.59559,1.59494,1.59519,31000000.0
2008-06-06 15:30:00,1.59548,1.59549,1.59488,1.59497,40700000.0
2008-06-06 15:31:00,1.59519,1.5957,1.59519,1.5956,45900000.0
2008-06-06 15:32:00,1.59571,1.59587,1.59544,1.59579,45700000.0
2008-06-06 15:33:00,1.59593,1.59601,1.59531,1.59588,48300000.0
2008-06-06 15:34:00,1.59601,1.59651,1.59567,1.59567,33800000.0
2008-06-06 15:35:00,1.59596,1.59709,1.59596,1.5968,26400000.0
2008-06-06 15:36:00,1.59694,1.59694,1.59585,1.59585,72700001.0
2008-06-06 15:37:00,1.59581,1.59611,1.59534,1.59611,50700000.0
2008-06-06 15:38:00,1.59579,1.59623,1.59575,1.59623,37600000.0
2008-06-06 15:39:00,1.59605,1.59677,1.59605,1.59643,37200000.0
2008-06-06 15:40:00,1.59651,1.59659,1.59624,1.59627,39600000.0
2008-06-06 15:41:00,1.59646,1.59654,1.59582,1.59622,25600000.0
2008-06-06 15:42:00,1.59615,1.59626,1.59543,1.59553,23400000.0
2008-06-06 15:43:00,1.59529,1.59529,1.59448,1.59463,40400000.0
2008-06-06 15:44:00,1.59506,1.59522,1.59455,1.59516,24600000.0
2008-06-06 15:45:00,1.59559,1.59573,1.59511,1.5953,44300000.0
2008-06-06 15:46:00,1.59535,1.59592,1.59535,1.59573,31200000.0
2008-06-06 15:47:00,1.59554,1.59621,1.59554,1.59608,70200001.0
2008-06-06 15:48:00,1.59623,1.59639,1.59604,1.59615,38100000.0
2008-06-06 15:49:00,1.59603,1.59603,1.59524,1.59524,47700000.0
2008-06-06 15:50:00,1.59489,1.59512,1.59465,1.59474,33200000.0
2008-06-06 15:51:00,1.59481,1.5958,1.59481,1.59557,38200000.0
2008-06-06 15:52:00,1.5959,1.59596,1.59534,1.59545,49700000.0
2008-06-06 15:53:00,1.59531,1.59605,1.59531,1.59545,46400000.0
2008-06-06 15:54:00,1.59533,1.59561,1.59522,1.59556,33700000.0
2008-06-06 15:55:00,1.59542,1.59566,1.59524,1.5955,27200000.0
2008-06-06 15:56:00,1.59524,1.59581,1.59524,1.59562,46500000.0
2008-06-06 15:57:00,1.59545,1.59575,1.59545,1.59575,33400000.0
2008-06-06 15:58:00,1.59569,1.59624,1.59558,1.59614,38500000.0
2008-06-06 15:59:00,1.59604,1.59736,1.59596,1.59733,35200000.0
2008-06-06 16:00:00,1.59753,1.59765,1.59645,1.59666,39200000.0
2008-06-06 16:01:00,1.5969,1.5971,1.59677,1.59701,35000000.0
2008-06-06 16:02:00,1.59685,1.59685,1.59637,1.59663,29000000.0
2008-06-06 16:03:00,1.59688,1.59763,1.59688,1.5974,40000000.0
2008-06-06 16:04:00,1.59736,1.59736,1.59681,1.59706,43000000.0
2008-06-06 16:05:00,1.59712,1.5972,1.597,1.59715,24600000.0
2008-06-06 16:06:00,1.59693,1.59735,1.59686,1.59694,42900000.0
2008-06-06 16:07:00,1.597,1.59719,1.59647,1.59687,58000001.0
2008-06-06 16:08:00,1.59692,1.59711,1.59642,1.5967,34800000.0
2008-06-06 16:09:00,1.59639,1.59666,1.59619,1.59641,95000000.0
2008-06-06 16:10:00,1.59647,1.59666,1.59632,1.59666,38400000.0
2008-06-06 16:11:00,1.59661,1.59687,1.59658,1.59668,30400000.0
2008-06-06 16:12:00,1.5967,1.59699,1.59635,1.59642,50500000.0
2008-06-06 16:13:00,1.59652,1.59666,1.59639,1.59666,21000000.0
2008-06-06 16:14:00,1.59681,1.59694,1.5966,1.59692,37800000.0
2008-06-06 16:15:00,1.59646,1.59676,1.59646,1.59667,26800000.0
2008-06-06 16:16:00,1.59668,1.59682,1.59607,1.59607,48700000.0
2008-06-06 16:17:00,1.59572,1.59598,1.59572,1.59585,25800000.0
2008-06-06 16:18:00,1.59586,1.596,1.59576,1.59576,39800000.0
2008-06-06 16:19:00,1.59573,1.59574,1.59534,1.59534,35800000.0
2008-06-06 16:20:00,1.59505,1.59575,1.59505,1.5953,39000000.0
2008-06-06 16:21:00,1.5955,1.59581,1.59539,1.59575,45700000.0
2008-06-06 16:22:00,1.59606,1.59655,1.59568,1.59655,55300000.0
2008-06-06 16:23:00,1.59691,1.59702,1.59667,1.59702,34200000.0
2008-06-06 16:24:00,1.59694,1.59701,1.59672,1.5969,27600000.0
2008-06-06 16:25:00,1.59746,1.59777,1.59696,1.59719,51800000.0
2008-06-06 16:26:00,1.59768,1.59795,1.59749,1.59781,52400001.0
2008-06-06 16:27:00,1.59771,1.5985,1.59771,1.5981,33900000.0
2008-06-06 16:28:00,1.59802,1.59807,1.5976,1.5976,49100000.0
2008-06-06 16:29:00,1.5976,1.59762,1.59723,1.59747,23400000.0
2008-06-06 16:30:00,1.59743,1.59805,1.5973,1.59754,54200000.0
2008-06-06 16:31:00,1.59782,1.59817,1.59756,1.59817,48000001.0
2008-06-06 16:32:00,1.59854,1.59854,1.59764,1.59787,46200000.0
2008-06-06 16:33:00,1.59792,1.5981,1.59788,1.59802,38800000.0
2008-06-06 16:34:00,1.59803,1.59831,1.59771,1.59805,34600000.0
2008-06-06 16:35:00,1.59806,1.59855,1.59806,1.59829,37600000.0
2008-06-06 16:36:00,1.5981,1.59843,1.59793,1.59839,30400000.0
2008-06-06 16:37:00,1.59856,1.59859,1.59815,1.59859,38000000.0
2008-06-06 16:38:00,1.59841,1.59853,1.59831,1.5984,37200000.0
2008-06-06 16:39:00,1.5987,1.59891,1.59847,1.59883,20800000.0
2008-06-06 16:40:00,1.59921,1.59971,1.59911,1.59939,23600000.0
2008-06-06 16:41:00,1.59949,1.59949,1.59906,1.59928,39400001.0
2008-06-06 16:42:00,1.59941,1.59952,1.59919,1.5994,35200000.0
2008-06-06 16:43:00,1.5997,1.60035,1.5997,1.60022,45000000.0
2008-06-06 16:44:00,1.60025,1.6003,1.59972,1.60026,36200000.0
2008-06-06 16:45:00,1.6002,1.60048,1.6,1.60027,37400000.0
2008-06-06 16:46:00,1.60028,1.60077,1.60017,1.60074,45100000.0
2008-06-06 16:47:00,1.60086,1.60209,1.60086,1.60153,36100000.0
2008-06-06 16:48:00,1.60149,1.60156,1.6009,1.60132,26400000.0
2008-06-06 16:49:00,1.60118,1.60161,1.60091,1.60117,48300000.0
2008-06-06 16:50:00,1.60082,1.60082,1.60031,1.60031,41000000.0
2008-06-06 16:51:00,1.60034,1.60057,1.6002,1.60049,20600000.0
2008-06-06 16:52:00,1.6,1.60017,1.59985,1.59994,67600000.0
2008-06-06 16:53:00,1.59964,1.60003,1.59949,1.60003,38300000.0
2008-06-06 16:54:00,1.60017,1.60083,1.59999,1.60083,54300000.0
2008-06-06 16:55:00,1.60102,1.60105,1.60062,1.60083,22200000.0
2008-06-06 16:56:00,1.60076,1.60086,1.60064,1.60082,40700000.0
2008-06-06 16:57:00,1.60096,1.60106,1.60053,1.6007,32800000.0
2008-06-06 16:58:00,1.60054,1.60077,1.60053,1.60054,31600000.0
2008-06-06 16:59:00,1.60044,1.60053,1.60025,1.60053,29000000.0
2008-06-06 17:00:00,1.60046,1.60132,1.60016,1.60132,41200000.0
2008-06-06 17:01:00,1.60111,1.6021,1.60111,1.60117,32000000.0
2008-06-06 17:02:00,1.60131,1.60147,1.60089,1.60089,26500000.0
2008-06-06 17:03:00,1.60097,1.60107,1.6008,1.60089,37800000.0
2008-06-06 17:04:00,1.60101,1.6016,1.60101,1.6016,41400000.0
2008-06-06 17:05:00,1.60152,1.60181,1.60136,1.60167,26800000.0
2008-06-06 17:06:00,1.60114,1.60154,1.60082,1.60118,23000000.0
2008-06-06 17:07:00,1.60122,1.60134,1.60035,1.60093,42900000.0
2008-06-06 17:08:00,1.60127,1.60184,1.60127,1.60184,51100000.0
2008-06-06 17:09:00,1.602,1.602,1.60074,1.60083,28000000.0
2008-06-06 17:10:00,1.60046,1.60072,1.60029,1.60044,43100000.0
2008-06-06 17:11:00,1.60048,1.60069,1.60048,1.60066,24400000.0
2008-06-06 17:12:00,1.60063,1.60083,1.60063,1.60077,40200000.0
2008-06-06 17:13:00,1.60057,1.60105,1.60056,1.60105,57600001.0
2008-06-06 17:14:00,1.60087,1.60123,1.60087,1.60095,50900000.0
2008-06-06 17:15:00,1.6012,1.6012,1.60073,1.60073,53100000.0
2008-06-06 17:16:00,1.60088,1.6012,1.60088,1.60103,19600000.0
2008-06-06 17:17:00,1.60118,1.60145,1.60099,1.6014,47400000.0
2008-06-06 17:18:00,1.60143,1.60176,1.60127,1.60167,62600000.0
2008-06-06 17:19:00,1.60167,1.602,1.60159,1.60174,30800000.0
2008-06-06 17:20:00,1.6016,1.60214,1.6016,1.60199,36400000.0
2008-06-06 17:21:00,1.60232,1.60247,1.60205,1.60211,48600000.0
2008-06-06 17:22:00,1.6021,1.60236,1.60201,1.60216,78600000.0
2008-06-06 17:23:00,1.60182,1.6021,1.60155,1.60176,23800000.0
2008-06-06 17:24:00,1.60188,1.6019,1.60136,1.6016,80000000.0
2008-06-06 17:25:00,1.60169,1.60211,1.60157,1.60177,40000000.0
2008-06-06 17:26:00,1.60171,1.60187,1.60151,1.60151,37000000.0
2008-06-06 17:27:00,1.60174,1.60191,1.60159,1.60171,28000000.0
2008-06-06 17:28:00,1.6021,1.60212,1.60178,1.60178,21800000.0
2008-06-06 17:29:00,1.6017,1.60187,1.60128,1.60187,44700000.0
2008-06-06 17:30:00,1.60184,1.60213,1.60163,1.60213,71100000.0
2008-06-06 17:31:00,1.60206,1.60233,1.60193,1.60205,39600000.0
2008-06-06 17:32:00,1.60201,1.60249,1.60201,1.6023,25600000.0
2008-06-06 17:33:00,1.60268,1.60282,1.60254,1.60263,37000000.0
2008-06-06 17:34:00,1.60252,1.60284,1.60248,1.60277,49600001.0
2008-06-06 17:35:00,1.60264,1.60268,1.6024,1.60266,20600000.0
2008-06-06 17:36:00,1.60259,1.60264,1.60234,1.60259,39400000.0
2008-06-06 17:37:00,1.60263,1.60295,1.60202,1.60259,50600000.0
2008-06-06 17:38:00,1.60233,1.60304,1.60233,1.60274,90200002.0
2008-06-06 17:39:00,1.60295,1.60327,1.60271,1.60327,23200000.0
2008-06-06 17:40:00,1.60335,1.60336,1.60298,1.60336,30300000.0
2008-06-06 17:41:00,1.60336,1.60336,1.60285,1.6029,51600001.0
2008-06-06 17:42:00,1.60298,1.60325,1.60284,1.603,37800000.0
2008-06-06 17:43:00,1.60306,1.60306,1.60266,1.60278,38600000.0
2008-06-06 17:44:00,1.60265,1.60267,1.6022,1.6022,32800000.0
2008-06-06 17:45:00,1.60244,1.60244,1.60175,1.60197,36400000.0
2008-06-06 17:46:00,1.60197,1.60204,1.60157,1.60164,50600000.0
2008-06-06 17:47:00,1.60187,1.60197,1.60149,1.60151,39300000.0
2008-06-06 17:48:00,1.60161,1.60164,1.6012,1.60155,61400000.0
2008-06-06 17:49:00,1.60174,1.60174,1.601,1.60146,30600000.0
2008-06-06 17:50:00,1.60147,1.60171,1.60133,1.60171,23800000.0
2008-06-06 17:51:00,1.60164,1.60198,1.60149,1.60194,45600001.0
2008-06-06 17:52:00,1.60204,1.60204,1.60164,1.60179,35600000.0
2008-06-06 17:53:00,1.60159,1.60171,1.60133,1.60133,31500000.0
2008-06-06 17:54:00,1.60109,1.6012,1.6002,1.60064,32600000.0
2008-06-06 17:55:00,1.60058,1.60114,1.6004,1.60114,44600000.0
2008-06-06 17:56:00,1.60099,1.60139,1.60099,1.60121,38700001.0
2008-06-06 17:57:00,1.60121,1.60195,1.60121,1.60195,59000001.0
2008-06-06 17:58:00,1.60208,1.60223,1.60175,1.602,38800000.0
2008-06-06 17:59:00,1.60176,1.60232,1.60176,1.60225,47900000.0
2008-06-06 18:00:00,1.60203,1.60203,1.60177,1.60201,42200000.0
2008-06-06 18:01:00,1.60202,1.60222,1.60153,1.60153,46000000.0
2008-06-06 18:02:00,1.60148,1.60165,1.60144,1.60165,45400000.0
2008-06-06 18:03:00,1.60156,1.60209,1.60155,1.60181,31000000.0
2008-06-06 18:04:00,1.60212,1.60217,1.60182,1.6019,37600000.0
2008-06-06 18:05:00,1.60203,1.60203,1.60181,1.6019,23200000.0
2008-06-06 18:06:00,1.60175,1.6018,1.60137,1.60141,65300001.0
2008-06-06 18:07:00,1.60125,1.60125,1.59986,1.60014,60300001.0
2008-06-06 18:08:00,1.60046,1.60068,1.60029,1.60033,42400000.0
2008-06-06 18:09:00,1.60019,1.60038,1.59999,1.59999,35500000.0
2008-06-06 18:10:00,1.59966,1.59977,1.59941,1.5996,23200000.0
2008-06-06 18:11:00,1.59971,1.60032,1.59956,1.60032,32400000.0
2008-06-06 18:12:00,1.60038,1.60077,1.60038,1.60058,37700001.0
2008-06-06 18:13:00,1.60049,1.60059,1.60016,1.60031,39600000.0
2008-06-06 18:14:00,1.59982,1.60053,1.59982,1.60038,30800000.0
2008-06-06 18:15:00,1.60059,1.6008,1.60059,1.6008,35200000.0
2008-06-06 18:16:00,1.60108,1.60169,1.60108,1.60158,44400001.0
2008-06-06 18:17:00,1.60169,1.60176,1.60131,1.60161,43500000.0
2008-06-06 18:18:00,1.60179,1.6022,1.60152,1.6022,35200000.0
2008-06-06 18:19:00,1.60215,1.60225,1.602,1.60211,26000000.0
2008-06-06 18:20:00,1.60217,1.60226,1.60197,1.60197,32200000.0
2008-06-06 18:21:00,1.6022,1.60226,1.60196,1.60206,57300000.0
2008-06-06 18:22:00,1.60227,1.60236,1.60205,1.60205,37800000.0
2008-06-06 18:23:00,1.60197,1.60214,1.60187,1.602,30600000.0
2008-06-06 18:24:00,1.60191,1.60201,1.60174,1.60201,25200000.0
2008-06-06 18:25:00,1.60203,1.60209,1.60178,1.60187,25900000.0
2008-06-06 18:26:00,1.60182,1.6019,1.60182,1.60188,39800000.0
2008-06-06 18:27:00,1.60176,1.60186,1.60135,1.60184,39800000.0
2008-06-06 18:28:00,1.60192,1.60207,1.60177,1.60183,32600000.0
2008-06-06 18:29:00,1.60211,1.60238,1.60202,1.60224,23200000.0
2008-06-06 18:30:00,1.60217,1.60291,1.60202,1.60285,46800000.0
2008-06-06 18:31:00,1.60305,1.60352,1.60305,1.60338,31800000.0
2008-06-06 18:32:00,1.6034,1.60345,1.60309,1.60326,28200000.0
2008-06-06 18:33:00,1.60347,1.60359,1.6033,1.60343,32000000.0
2008-06-06 18:34:00,1.60332,1.60336,1.60305,1.60336,36600000.0
2008-06-06 18:35:00,1.60347,1.60401,1.60343,1.60401,42900000.0
2008-06-06 18:36:00,1.60384,1.604,1.60375,1.60384,51000000.0
2008-06-06 18:37:00,1.60373,1.60373,1.60343,1.60345,26000000.0
2008-06-06 18:38:00,1.60362,1.6038,1.60347,1.60359,45400000.0
2008-06-06 18:39:00,1.60338,1.60369,1.60338,1.60353,26800000.0
2008-06-06 18:40:00,1.60303,1.60303,1.60271,1.60271,23200000.0
2008-06-06 18:41:00,1.60285,1.60292,1.6027,1.60292,24400000.0
2008-06-06 18:42:00,1.60266,1.60298,1.6026,1.60298,37600000.0
2008-06-06 18:43:00,1.60292,1.60319,1.60251,1.60251,38300000.0
2008-06-06 18:44:00,1.60224,1.60226,1.60183,1.60183,33700000.0
2008-06-06 18:45:00,1.60192,1.60202,1.60175,1.60175,30400000.0
2008-06-06 18:46:00,1.60209,1.60209,1.6019,1.6019,30800000.0
2008-06-06 18:47:00,1.6022,1.6022,1.60192,1.60193,25800000.0
2008-06-06 18:48:00,1.60181,1.60204,1.60169,1.60186,33400000.0
2008-06-06 18:49:00,1.60183,1.60183,1.60131,1.60137,29600000.0
2008-06-06 18:50:00,1.60145,1.60163,1.60134,1.60155,31800000.0
2008-06-06 18:51:00,1.60157,1.60181,1.60155,1.60163,34600000.0
2008-06-06 18:52:00,1.60157,1.60208,1.60157,1.60205,28000000.0
2008-06-06 18:53:00,1.60214,1.60231,1.60209,1.6022,25400000.0
2008-06-06 18:54:00,1.60226,1.60242,1.60212,1.6024,51800001.0
2008-06-06 18:55:00,1.6023,1.60265,1.60217,1.60265,35100000.0
2008-06-06 18:56:00,1.60235,1.60279,1.60216,1.60216,51000000.0
2008-06-06 18:57:00,1.60261,1.60299,1.60261,1.60299,35200000.0
2008-06-06 18:58:00,1.60303,1.60315,1.60288,1.60291,49800000.0
2008-06-06 18:59:00,1.60307,1.60319,1.60271,1.60297,19600000.0
2008-06-06 19:00:00,1.60301,1.60305,1.60208,1.60232,35400000.0
2008-06-06 19:01:00,1.60259,1.60268,1.60228,1.60268,57600000.0
2008-06-06 19:02:00,1.6027,1.60302,1.6027,1.6029,30800000.0
2008-06-06 19:03:00,1.60279,1.60289,1.60254,1.60289,49200001.0
2008-06-06 19:04:00,1.60309,1.60327,1.60282,1.6032,44400000.0
2008-06-06 19:05:00,1.60328,1.60328,1.60289,1.60296,35500000.0
2008-06-06 19:06:00,1.603,1.6032,1.60286,1.60317,39200000.0
2008-06-06 19:07:00,1.60305,1.60325,1.60282,1.60325,43200000.0
2008-06-06 19:08:00,1.60302,1.60345,1.60302,1.60333,33000000.0
2008-06-06 19:09:00,1.60362,1.60374,1.60336,1.60356,45000000.0
2008-06-06 19:10:00,1.60388,1.60397,1.60346,1.60346,60000001.0
2008-06-06 19:11:00,1.60371,1.60371,1.60332,1.60339,36600000.0
2008-06-06 19:12:00,1.60299,1.60334,1.60287,1.60331,33700000.0
2008-06-06 19:13:00,1.60327,1.60369,1.60327,1.60369,47600000.0
2008-06-06 19:14:00,1.60327,1.60345,1.6032,1.6032,33600000.0
2008-06-06 19:15:00,1.60319,1.60319,1.60265,1.60265,52300001.0
2008-06-06 19:16:00,1.60244,1.6031,1.60244,1.60305,39100000.0
2008-06-06 19:17:00,1.60282,1.60347,1.60271,1.60347,53200000.0
2008-06-06 19:18:00,1.60336,1.60336,1.60286,1.60297,28000000.0
2008-06-06 19:19:00,1.60308,1.60324,1.6028,1.60323,33600000.0
2008-06-06 19:20:00,1.60357,1.60363,1.60296,1.60321,45200001.0
2008-06-06 19:21:00,1.60297,1.60329,1.6029,1.60293,26500000.0
2008-06-06 19:22:00,1.60303,1.60313,1.60283,1.60283,28200000.0
2008-06-06 19:23:00,1.60247,1.60247,1.602,1.60238,36000000.0
2008-06-06 19:24:00,1.60217,1.60232,1.602,1.60211,48600000.0
2008-06-06 19:25:00,1.60238,1.60251,1.60217,1.6025,44400000.0
2008-06-06 19:26:00,1.60244,1.603,1.60244,1.60277,23200000.0
2008-06-06 19:27:00,1.60272,1.603,1.60249,1.60295,35000000.0
2008-06-06 19:28:00,1.6029,1.60292,1.6023,1.60241,28400000.0
2008-06-06 19:29:00,1.60258,1.60276,1.60222,1.60263,26000000.0
2008-06-06 19:30:00,1.60278,1.60291,1.60278,1.60279,34600000.0
2008-06-06 19:31:00,1.60282,1.60295,1.60268,1.60295,95899999.0
2008-06-06 19:32:00,1.60306,1.60328,1.60284,1.60323,20400000.0
2008-06-06 19:33:00,1.60317,1.60327,1.60294,1.60324,37200000.0
2008-06-06 19:34:00,1.60305,1.60331,1.60294,1.60294,47900000.0
2008-06-06 19:35:00,1.60278,1.60307,1.60244,1.60307,51600001.0
2008-06-06 19:36:00,1.60294,1.60311,1.60282,1.60296,35000000.0
2008-06-06 19:37:00,1.60326,1.60326,1.60261,1.60261,36000000.0
2008-06-06 19:38:00,1.60254,1.60302,1.60254,1.60287,21800000.0
2008-06-06 19:39:00,1.60307,1.60355,1.60302,1.60352,50100000.0
2008-06-06 19:40:00,1.60343,1.60354,1.6032,1.60324,48300000.0
2008-06-06 19:41:00,1.60331,1.60331,1.60278,1.60278,40800000.0
2008-06-06 19:42:00,1.60278,1.60327,1.60278,1.60327,44400000.0
2008-06-06 19:43:00,1.60312,1.60312,1.60261,1.6031,18600000.0
2008-06-06 19:44:00,1.60307,1.60307,1.60276,1.60283,47000000.0
2008-06-06 19:45:00,1.60272,1.6031,1.60272,1.60285,33400000.0
2008-06-06 19:46:00,1.60288,1.6033,1.60286,1.60286,37800000.0
2008-06-06 19:47:00,1.60325,1.60357,1.60323,1.60357,46300000.0
2008-06-06 19:48:00,1.60381,1.60381,1.60332,1.60332,45600001.0
2008-06-06 19:49:00,1.60325,1.60331,1.60306,1.60317,46200000.0
2008-06-06 19:50:00,1.60313,1.60325,1.60292,1.60325,48699999.0
2008-06-06 19:51:00,1.60338,1.60476,1.60338,1.60468,24400000.0
2008-06-06 19:52:00,1.60485,1.60485,1.60414,1.60414,28000000.0
2008-06-06 19:53:00,1.60408,1.60424,1.604,1.60413,53000000.0
2008-06-06 19:54:00,1.60411,1.60411,1.60393,1.60398,36500000.0
2008-06-06 19:55:00,1.60388,1.60396,1.60371,1.60371,36600000.0
2008-06-06 19:56:00,1.60375,1.60379,1.60327,1.60351,18600000.0
2008-06-06 19:57:00,1.60356,1.60406,1.60354,1.60404,21000000.0
2008-06-06 19:58:00,1.6039,1.6039,1.60362,1.60362,22700000.0
2008-06-06 19:59:00,1.60379,1.60381,1.60363,1.60365,44199999.0
2008-06-06 20:00:00,1.60376,1.60387,1.60349,1.60351,42500000.0
2008-06-06 20:01:00,1.60393,1.60416,1.60384,1.60391,47400000.0
2008-06-06 20:02:00,1.60416,1.6044,1.60416,1.60431,30600000.0
2008-06-06 20:03:00,1.60448,1.60448,1.6042,1.60428,34800001.0
2008-06-06 20:04:00,1.6043,1.6044,1.60403,1.60433,34600000.0
2008-06-06 20:05:00,1.60427,1.60463,1.60427,1.60449,28200000.0
2008-06-06 20:06:00,1.60472,1.60518,1.60472,1.60506,23400000.0
2008-06-06 20:07:00,1.60528,1.60528,1.6048,1.60503,28400000.0
2008-06-06 20:08:00,1.60478,1.60478,1.60434,1.60461,30400000.0
2008-06-06 20:09:00,1.60466,1.60478,1.6046,1.60465,26200000.0
2008-06-06 20:10:00,1.60425,1.6047,1.60419,1.60453,34000000.0
2008-06-06 20:11:00,1.60452,1.60484,1.60436,1.60484,25200000.0
2008-06-06 20:12:00,1.60505,1.60524,1.60478,1.6052,42400000.0
2008-06-06 20:13:00,1.60523,1.60525,1.60501,1.60502,41400000.0
2008-06-06 20:14:00,1.60498,1.60533,1.60441,1.60533,38200000.0
2008-06-06 20:15:00,1.60546,1.60552,1.60531,1.60548,39800000.0
2008-06-06 20:16:00,1.60565,1.60566,1.60516,1.60564,42800000.0
2008-06-06 20:17:00,1.60569,1.60569,1.6048,1.60491,49700000.0
2008-06-06 20:18:00,1.60489,1.60489,1.60443,1.60456,35200000.0
2008-06-06 20:19:00,1.60469,1.60488,1.60416,1.60416,55000000.0
2008-06-06 20:20:00,1.60416,1.60462,1.60403,1.60446,32800000.0
2008-06-06 20:21:00,1.60485,1.60523,1.60485,1.60519,41000000.0
2008-06-06 20:22:00,1.60533,1.6054,1.60499,1.60512,39800000.0
2008-06-06 20:23:00,1.60501,1.60522,1.60484,1.60504,47900000.0
2008-06-06 20:24:00,1.60523,1.60523,1.60503,1.60503,28200000.0
2008-06-06 20:25:00,1.6054,1.6054,1.60514,1.6052,49500000.0
2008-06-06 20:26:00,1.60504,1.60558,1.60504,1.60529,49900001.0
2008-06-06 20:27:00,1.6056,1.60622,1.60531,1.60598,50700000.0
2008-06-06 20:28:00,1.6059,1.60625,1.60589,1.60589,33700000.0
2008-06-06 20:29:00,1.60596,1.60596,1.60538,1.60584,30400000.0
2008-06-06 20:30:00,1.60583,1.60583,1.60549,1.60554,27400000.0
2008-06-06 20:31:00,1.60515,1.60535,1.60491,1.60521,44700000.0
2008-06-06 20:32:00,1.60519,1.60538,1.60485,1.60538,56300001.0
2008-06-06 20:33:00,1.60528,1.60528,1.60474,1.60474,35400000.0
2008-06-06 20:34:00,1.60467,1.60478,1.60442,1.60471,39800000.0
2008-06-06 20:35:00,1.6047,1.60488,1.60458,1.6046,31600000.0
2008-06-06 20:36:00,1.6046,1.60488,1.60451,1.60459,49800000.0
2008-06-06 20:37:00,1.60453,1.60461,1.60429,1.60461,55300000.0
2008-06-06 20:38:00,1.6048,1.60499,1.60461,1.60483,42000000.0
2008-06-06 20:39:00,1.60469,1.60481,1.60439,1.60441,54800000.0
2008-06-06 20:40:00,1.60466,1.6049,1.60461,1.60475,51500000.0
2008-06-06 20:41:00,1.60487,1.60501,1.60467,1.60488,46700000.0
2008-06-06 20:42:00,1.60478,1.60494,1.60443,1.60494,37400000.0
2008-06-06 20:43:00,1.60516,1.60516,1.60457,1.60457,33000000.0
2008-06-06 20:44:00,1.60485,1.60491,1.60457,1.60482,32800000.0
2008-06-06 20:45:00,1.60484,1.60495,1.60472,1.60488,55200000.0
2008-06-06 20:46:00,1.6049,1.60514,1.60485,1.60513,37000000.0
2008-06-06 20:47:00,1.60503,1.60534,1.6049,1.60532,49200000.0
2008-06-06 20:48:00,1.60522,1.60563,1.60522,1.60554,44800000.0
2008-06-06 20:49:00,1.60554,1.60588,1.60554,1.60585,21200000.0
2008-06-06 20:50:00,1.60576,1.60618,1.6057,1.60596,30200000.0
2008-06-06 20:51:00,1.60581,1.60609,1.60581,1.60609,45300000.0
2008-06-06 20:52:00,1.60606,1.60619,1.60606,1.60606,28400000.0
2008-06-06 20:53:00,1.60616,1.6062,1.60603,1.60603,40000000.0
2008-06-06 20:54:00,1.60587,1.60623,1.60587,1.60615,44800000.0
2008-06-06 20:55:00,1.60624,1.6063,1.60599,1.60621,30800000.0
2008-06-06 20:56:00,1.60602,1.60645,1.60591,1.60645,34400000.0
2008-06-06 20:57:00,1.60617,1.60617,1.60572,1.60572,48300000.0
2008-06-06 20:58:00,1.6058,1.60601,1.6058,1.60591,83100000.0
2008-06-06 20:59:00,1.60566,1.60687,1.60566,1.60687,44800000.0
2008-06-06 21:00:00,1.60653,1.60668,1.60623,1.60623,28200000.0
2008-06-06 21:01:00,1.60617,1.60628,1.60568,1.60568,42400000.0
2008-06-06 21:02:00,1.60611,1.60633,1.60566,1.60618,56200000.0
2008-06-06 21:03:00,1.60617,1.60643,1.60617,1.60643,46600001.0
2008-06-06 21:04:00,1.60641,1.60641,1.60607,1.60622,30400000.0
2008-06-06 21:05:00,1.60591,1.60598,1.60567,1.60581,60000001.0
2008-06-06 21:06:00,1.60591,1.60591,1.60575,1.60584,19000000.0
2008-06-06 21:07:00,1.60582,1.60594,1.60547,1.60591,29200000.0
2008-06-06 21:08:00,1.60572,1.60582,1.60561,1.60561,35300000.0
2008-06-06 21:09:00,1.6054,1.6057,1.6054,1.6056,30600000.0
2008-06-06 21:10:00,1.60559,1.60559,1.60519,1.60521,47800000.0
2008-06-06 21:11:00,1.60489,1.60512,1.60457,1.60466,23200000.0
2008-06-06 21:12:00,1.60471,1.60477,1.60449,1.60473,37000000.0
2008-06-06 21:13:00,1.60445,1.60474,1.60435,1.60443,32600000.0
2008-06-06 21:14:00,1.60435,1.60472,1.60435,1.60447,42100000.0
2008-06-06 21:15:00,1.60441,1.60447,1.60416,1.60418,44600000.0
2008-06-06 21:16:00,1.60417,1.60438,1.60402,1.60438,35600000.0
2008-06-06 21:17:00,1.60427,1.60427,1.60378,1.60378,39800000.0
2008-06-06 21:18:00,1.6043,1.6043,1.60368,1.60397,52000000.0
2008-06-06 21:19:00,1.60425,1.60457,1.60425,1.60445,43400001.0
2008-06-06 21:20:00,1.60464,1.60481,1.60459,1.60461,61300000.0
2008-06-06 21:21:00,1.60457,1.60472,1.60446,1.60458,78100000.0
2008-06-06 21:22:00,1.60418,1.60507,1.60418,1.60494,33000000.0
2008-06-06 21:23:00,1.60489,1.60496,1.60446,1.60488,41200000.0
2008-06-06 21:24:00,1.60476,1.60515,1.60458,1.6049,42200000.0
2008-06-06 21:25:00,1.60505,1.60547,1.60505,1.60547,41800000.0
2008-06-06 21:26:00,1.60555,1.60561,1.60524,1.60545,31600000.0
2008-06-06 21:27:00,1.60567,1.60587,1.60559,1.60586,32500000.0
2008-06-06 21:28:00,1.60571,1.60603,1.6057,1.60603,32700000.0
2008-06-06 21:29:00,1.60613,1.60613,1.60593,1.60606,37800000.0
2008-06-06 21:30:00,1.60609,1.60631,1.60572,1.60583,45900000.0
2008-06-06 21:31:00,1.6059,1.60612,1.60586,1.60608,22800000.0
2008-06-06 21:32:00,1.60614,1.60614,1.60594,1.60606,28900000.0
2008-06-06 21:33:00,1.60616,1.60629,1.60592,1.60601,33400000.0
2008-06-06 21:34:00,1.606,1.6062,1.606,1.60611,31800000.0
2008-06-06 21:35:00,1.60602,1.60615,1.60569,1.60615,25600000.0
2008-06-06 21:36:00,1.60622,1.60622,1.60568,1.60571,46200000.0
2008-06-06 21:37:00,1.6057,1.6057,1.60546,1.60563,33600001.0
2008-06-06 21:38:00,1.60574,1.60574,1.60556,1.60556,24800000.0
2008-06-06 21:39:00,1.6054,1.60565,1.6054,1.60565,27000000.0
2008-06-06 21:40:00,1.60545,1.60557,1.60543,1.60557,34400000.0
2008-06-06 21:41:00,1.60557,1.60629,1.60555,1.60593,29600000.0
2008-06-06 21:42:00,1.60592,1.60599,1.60527,1.60527,26900000.0
2008-06-06 21:43:00,1.60564,1.60569,1.60554,1.60563,34400000.0
2008-06-06 21:44:00,1.60571,1.60607,1.60571,1.60591,19800000.0
2008-06-06 21:45:00,1.60585,1.60585,1.60551,1.60569,35000000.0
2008-06-06 21:46:00,1.60568,1.60587,1.60554,1.60554,53800000.0
2008-06-06 21:47:00,1.60504,1.60537,1.60504,1.60523,44000000.0
2008-06-06 21:48:00,1.60517,1.6055,1.60503,1.60526,51000000.0
2008-06-06 21:49:00,1.6054,1.60593,1.6054,1.60593,29200000.0
2008-06-06 21:50:00,1.60568,1.60584,1.60551,1.60584,22000000.0
2008-06-06 21:51:00,1.60593,1.60593,1.6057,1.60574,72800001.0
2008-06-06 21:52:00,1.6055,1.60574,1.60549,1.60567,66400000.0
2008-06-06 21:53:00,1.60597,1.60694,1.60597,1.60689,32800000.0
2008-06-06 21:54:00,1.60697,1.60736,1.60685,1.60735,38100000.0
2008-06-06 21:55:00,1.60746,1.60762,1.60684,1.60684,69400000.0
2008-06-06 21:56:00,1.60679,1.60679,1.60632,1.60646,55100000.0
2008-06-06 21:57:00,1.6065,1.6065,1.60592,1.60643,41100000.0
2008-06-06 21:58:00,1.60655,1.60666,1.60635,1.60654,27400000.0
2008-06-06 21:59:00,1.60668,1.60691,1.60647,1.60647,35200000.0
2008-06-06 22:00:00,1.60678,1.607,1.60678,1.607,53400001.0
2008-06-06 22:01:00,1.60689,1.60716,1.60679,1.60702,35200000.0
2008-06-06 22:02:00,1.60695,1.60709,1.60684,1.60684,30200000.0
2008-06-06 22:03:00,1.60653,1.60701,1.60653,1.60696,33000000.0
2008-06-06 22:04:00,1.60716,1.60725,1.60688,1.60688,30000000.0
2008-06-06 22:05:00,1.6071,1.60713,1.60694,1.60713,23600000.0
2008-06-06 22:06:00,1.60697,1.60724,1.60678,1.60696,51000000.0
2008-06-06 22:07:00,1.60726,1.60753,1.60697,1.60697,34800000.0
2008-06-06 22:08:00,1.60676,1.60727,1.60676,1.60714,19600000.0
2008-06-06 22:09:00,1.60705,1.60719,1.6068,1.60698,25800000.0
2008-06-06 22:10:00,1.607,1.60752,1.607,1.60741,30200000.0
2008-06-06 22:11:00,1.60746,1.60762,1.60715,1.60715,37200001.0
2008-06-06 22:12:00,1.60735,1.6075,1.60725,1.60737,68900000.0
2008-06-06 22:13:00,1.60747,1.60747,1.60737,1.60745,18200000.0
2008-06-06 22:14:00,1.60739,1.60793,1.60739,1.60774,53600000.0
2008-06-06 22:15:00,1.60789,1.60804,1.60774,1.60791,69500000.0
2008-06-06 22:16:00,1.60786,1.60804,1.60775,1.60775,56300000.0
2008-06-06 22:17:00,1.6078,1.60788,1.6075,1.60753,42600000.0
2008-06-06 22:18:00,1.60754,1.60781,1.60739,1.60778,56700000.0
2008-06-06 22:19:00,1.60759,1.60773,1.60758,1.60758,36400000.0
2008-06-06 22:20:00,1.60757,1.60762,1.60714,1.60729,20400000.0
2008-06-06 22:21:00,1.60733,1.60764,1.60718,1.60753,42900000.0
2008-06-06 22:22:00,1.60757,1.6077,1.60744,1.60757,29000000.0
2008-06-06 22:23:00,1.60755,1.60773,1.60746,1.60746,39000000.0
2008-06-06 22:24:00,1.60757,1.60762,1.60737,1.60752,44800000.0
2008-06-06 22:25:00,1.60742,1.60762,1.60737,1.60762,39600001.0
2008-06-06 22:26:00,1.60733,1.6076,1.60733,1.6076,25400000.0
2008-06-06 22:27:00,1.60722,1.60761,1.60722,1.60752,40600000.0
2008-06-06 22:28:00,1.60749,1.60773,1.60738,1.60743,48400000.0
2008-06-06 22:29:00,1.60742,1.60751,1.60728,1.60745,33000000.0
2008-06-06 22:30:00,1.60739,1.60739,1.60699,1.60699,38400000.0
2008-06-06 22:31:00,1.60642,1.6071,1.60642,1.6071,44200000.0
2008-06-06 22:32:00,1.60683,1.60683,1.6066,1.60671,19000000.0
2008-06-06 22:33:00,1.60666,1.6068,1.60653,1.60661,74400001.0
2008-06-06 22:34:00,1.60671,1.60681,1.60646,1.60661,65300001.0
2008-06-06 22:35:00,1.60674,1.60676,1.60659,1.60659,63600001.0
2008-06-06 22:36:00,1.60665,1.60665,1.60605,1.60605,34400000.0
2008-06-06 22:37:00,1.60668,1.6069,1.60666,1.6069,51400000.0
2008-06-06 22:38:00,1.60681,1.60695,1.60649,1.60656,29800000.0
2008-06-06 22:39:00,1.60689,1.60698,1.60674,1.60684,37800000.0
2008-06-06 22:40:00,1.60673,1.60684,1.60631,1.60631,39600000.0
2008-06-06 22:41:00,1.60662,1.60694,1.60662,1.60681,43200000.0
2008-06-06 22:42:00,1.60685,1.60727,1.60685,1.60693,35700000.0
2008-06-06 22:43:00,1.60708,1.60718,1.60698,1.60712,56600000.0
2008-06-06 22:44:00,1.60721,1.60781,1.60721,1.60781,32600000.0
2008-06-06 22:45:00,1.6078,1.60788,1.60771,1.60775,25600000.0
2008-06-06 22:46:00,1.60758,1.60765,1.60732,1.60732,27600000.0
2008-06-06 22:47:00,1.60751,1.60762,1.60741,1.60752,66400000.0
2008-06-06 22:48:00,1.60731,1.6076,1.60731,1.60751,28000000.0
2008-06-06 22:49:00,1.60732,1.608,1.60732,1.60785,76299998.0
2008-06-06 22:50:00,1.60764,1.60764,1.60722,1.60755,39200000.0
2008-06-06 22:51:00,1.60757,1.60784,1.60751,1.60783,31200000.0
2008-06-06 22:52:00,1.60772,1.60772,1.60713,1.60729,31800000.0
2008-06-06 22:53:00,1.60736,1.60757,1.60734,1.60757,36400000.0
2008-06-06 22:54:00,1.60771,1.60777,1.60737,1.60741,22400000.0
2008-06-06 22:55:00,1.60772,1.60778,1.60759,1.60759,23400000.0
2008-06-06 22:56:00,1.608,1.60818,1.60796,1.60796,39400001.0
2008-06-06 22:57:00,1.608,1.608,1.60767,1.60767,38200000.0
2008-06-06 22:58:00,1.60793,1.60807,1.60785,1.60785,30000000.0
2008-06-06 22:59:00,1.60808,1.60817,1.60794,1.60814,48200000.0
2008-06-08 23:00:00,1.60721,1.60727,1.60698,1.60698,27600000.0
2008-06-08 23:02:00,1.60717,1.60737,1.60706,1.60706,28900000.0
2008-06-08 23:03:00,1.60821,1.60821,1.60796,1.60796,34700000.0
2008-06-08 23:04:00,1.60887,1.60905,1.6088,1.60901,37800000.0
2008-06-08 23:05:00,1.6089,1.60902,1.60887,1.60902,35200000.0
2008-06-08 23:06:00,1.60881,1.60904,1.60877,1.60904,34800000.0
2008-06-08 23:07:00,1.60905,1.60909,1.60889,1.609,13400000.0
2008-06-08 23:08:00,1.60916,1.6092,1.60897,1.60904,37400000.0
2008-06-08 23:09:00,1.60874,1.60874,1.60719,1.60719,26300000.0
2008-06-08 23:10:00,1.60715,1.60736,1.60705,1.60727,16400000.0
2008-06-08 23:11:00,1.60749,1.60754,1.60737,1.60742,42400000.0
2008-06-08 23:12:00,1.60744,1.60744,1.60708,1.60708,44800000.0
2008-06-08 23:13:00,1.60665,1.60742,1.60665,1.60707,26800000.0
2008-06-08 23:14:00,1.60711,1.60718,1.60703,1.60712,33200000.0
2008-06-08 23:15:00,1.60712,1.60723,1.60658,1.60714,53600000.0
2008-06-08 23:16:00,1.60726,1.60747,1.60726,1.60739,29600000.0
2008-06-08 23:17:00,1.60743,1.60746,1.60731,1.60732,35200000.0
2008-06-08 23:18:00,1.60737,1.60737,1.60687,1.60703,48400000.0
2008-06-08 23:19:00,1.60702,1.60724,1.60702,1.60722,17200000.0
2008-06-08 23:20:00,1.60735,1.60735,1.60673,1.60716,62100000.0
2008-06-08 23:21:00,1.60743,1.60751,1.60722,1.60739,29800000.0
2008-06-08 23:22:00,1.60738,1.60753,1.60708,1.60735,17000000.0
2008-06-08 23:23:00,1.60714,1.60736,1.60712,1.60736,32700000.0
2008-06-08 23:24:00,1.60778,1.60781,1.60761,1.60761,36900000.0
2008-06-08 23:25:00,1.60732,1.60747,1.6072,1.60728,44800000.0
2008-06-08 23:26:00,1.60733,1.60745,1.60716,1.60745,30600000.0
2008-06-08 23:27:00,1.60708,1.60733,1.60708,1.60733,44000000.0
2008-06-08 23:28:00,1.60724,1.60724,1.6068,1.6068,73200002.0
2008-06-08 23:29:00,1.607,1.60726,1.60684,1.60715,37600000.0
2008-06-08 23:30:00,1.60738,1.6076,1.60727,1.60755,37100000.0
2008-06-08 23:31:00,1.60674,1.60768,1.60665,1.60768,30600000.0
2008-06-08 23:32:00,1.60764,1.608,1.60764,1.6078,29100000.0
2008-06-08 23:33:00,1.60776,1.6078,1.60762,1.6078,98400000.0
2008-06-08 23:34:00,1.60762,1.60797,1.60756,1.60797,34000000.0
2008-06-08 23:35:00,1.60797,1.60806,1.6079,1.6079,30600000.0
2008-06-08 23:36:00,1.60803,1.60814,1.60803,1.60804,31100000.0
2008-06-08 23:37:00,1.6082,1.60828,1.60806,1.60827,39200001.0
2008-06-08 23:38:00,1.60835,1.60836,1.60808,1.60822,36200000.0
2008-06-08 23:39:00,1.60804,1.60811,1.60796,1.60799,35500000.0
2008-06-08 23:40:00,1.60815,1.60815,1.60783,1.60783,56400001.0
2008-06-08 23:41:00,1.60796,1.60822,1.60773,1.60773,46900000.0
2008-06-08 23:42:00,1.60824,1.60824,1.60797,1.60808,22400000.0
2008-06-08 23:43:00,1.6081,1.6081,1.60744,1.60781,50000000.0
2008-06-08 23:44:00,1.60762,1.60779,1.60761,1.60778,53300000.0
2008-06-08 23:45:00,1.6078,1.60797,1.60754,1.60778,35900000.0
2008-06-08 23:46:00,1.60797,1.60814,1.6075,1.60814,36800000.0
2008-06-08 23:47:00,1.60804,1.60804,1.60775,1.60775,30600000.0
2008-06-08 23:48:00,1.60769,1.60777,1.60755,1.60771,23000000.0
2008-06-08 23:50:00,1.60817,1.60832,1.6079,1.60799,40200000.0
2008-06-08 23:51:00,1.60773,1.60773,1.60739,1.60753,39600000.0
2008-06-08 23:52:00,1.60774,1.60812,1.60774,1.60784,28200000.0
2008-06-08 23:53:00,1.60763,1.60763,1.60716,1.60721,34000000.0
2008-06-08 23:54:00,1.60726,1.60775,1.6072,1.6072,35300000.0
2008-06-08 23:55:00,1.60764,1.60772,1.6075,1.6075,23000000.0
2008-06-08 23:56:00,1.60743,1.6075,1.60719,1.60727,43500000.0
2008-06-08 23:57:00,1.60727,1.60745,1.60719,1.60745,31600000.0
2008-06-08 23:58:00,1.60729,1.60747,1.60695,1.6074,41200000.0
2008-06-08 23:59:00,1.60754,1.60764,1.60734,1.60744,30800000.0
2008-06-09 00:00:00,1.60755,1.60784,1.60747,1.60773,47900000.0
2008-06-09 00:01:00,1.60791,1.60814,1.60771,1.60779,42800000.0
2008-06-09 00:02:00,1.60776,1.60776,1.60722,1.60756,52000000.0
2008-06-09 00:03:00,1.60749,1.60749,1.60725,1.60735,50000000.0
2008-06-09 00:04:00,1.60702,1.60748,1.60702,1.60748,33000000.0
2008-06-09 00:05:00,1.60791,1.60804,1.60777,1.60793,51000000.0
2008-06-09 00:06:00,1.60789,1.60808,1.60789,1.60793,34500000.0
2008-06-09 00:07:00,1.60783,1.60789,1.60755,1.60759,22200000.0
2008-06-09 00:08:00,1.60758,1.60763,1.6074,1.6076,52200000.0
2008-06-09 00:09:00,1.60755,1.60773,1.60741,1.6076,49600000.0
2008-06-09 00:10:00,1.60786,1.60796,1.6078,1.60789,39200001.0
2008-06-09 00:11:00,1.60801,1.60811,1.6078,1.6078,28800000.0
2008-06-09 00:12:00,1.60814,1.60815,1.60764,1.60771,41600001.0
2008-06-09 00:13:00,1.60817,1.60822,1.60786,1.60809,54300000.0
2008-06-09 00:14:00,1.60814,1.6083,1.60798,1.60818,46200001.0
2008-06-09 00:15:00,1.6079,1.60806,1.6079,1.60792,34400000.0
2008-06-09 00:16:00,1.60813,1.60813,1.60784,1.60794,42300000.0
2008-06-09 00:17:00,1.60794,1.60794,1.60765,1.60774,27800000.0
2008-06-09 00:18:00,1.6078,1.60791,1.60763,1.6078,39800000.0
2008-06-09 00:19:00,1.60794,1.60796,1.60778,1.60795,23400000.0
2008-06-09 00:20:00,1.6077,1.60772,1.60735,1.60772,36000000.0
2008-06-09 00:21:00,1.60745,1.60773,1.60713,1.60771,39200000.0
2008-06-09 00:22:00,1.60767,1.60769,1.60738,1.60738,25200000.0
2008-06-09 00:23:00,1.60732,1.60737,1.60677,1.60712,62400001.0
2008-06-09 00:24:00,1.60714,1.60729,1.60713,1.60729,34100000.0
2008-06-09 00:25:00,1.60728,1.60745,1.60718,1.60733,53600000.0
2008-06-09 00:26:00,1.60736,1.60743,1.60722,1.60735,34400000.0
2008-06-09 00:27:00,1.60742,1.60749,1.60739,1.60749,27800000.0
2008-06-09 00:28:00,1.60757,1.60765,1.60735,1.60748,50400000.0
2008-06-09 00:29:00,1.60742,1.60776,1.60742,1.60762,58400001.0
2008-06-09 00:30:00,1.60741,1.6077,1.60741,1.60763,27700000.0
2008-06-09 00:31:00,1.60755,1.60759,1.60747,1.60747,25400000.0
2008-06-09 00:32:00,1.60724,1.60727,1.60691,1.60691,43200000.0
2008-06-09 00:33:00,1.60721,1.60721,1.60654,1.60654,30400000.0
2008-06-09 00:34:00,1.60642,1.60659,1.60634,1.60649,32400000.0
2008-06-09 00:35:00,1.60667,1.60667,1.60632,1.60659,20000000.0
2008-06-09 00:36:00,1.60662,1.60667,1.6065,1.60661,21200000.0
2008-06-09 00:37:00,1.60659,1.60659,1.6062,1.60625,35400000.0
2008-06-09 00:38:00,1.60613,1.60624,1.60607,1.60624,39600001.0
2008-06-09 00:39:00,1.60629,1.60651,1.60621,1.60644,32200000.0
2008-06-09 00:40:00,1.60626,1.60626,1.60601,1.60601,14600000.0
2008-06-09 00:41:00,1.6061,1.6061,1.60575,1.60575,37800000.0
2008-06-09 00:42:00,1.60595,1.60613,1.60594,1.60613,32800000.0
2008-06-09 00:43:00,1.60593,1.60616,1.60563,1.60611,32600000.0
2008-06-09 00:44:00,1.60608,1.60608,1.60593,1.60603,32800000.0
2008-06-09 00:45:00,1.60632,1.60637,1.60611,1.60614,50400000.0
2008-06-09 00:46:00,1.60624,1.60669,1.60624,1.60669,36300000.0
2008-06-09 00:47:00,1.60657,1.60657,1.60626,1.60632,36200000.0
2008-06-09 00:48:00,1.60605,1.60657,1.60605,1.60628,20600000.0
2008-06-09 00:49:00,1.6063,1.60631,1.606,1.60622,77800000.0
2008-06-09 00:50:00,1.6061,1.60679,1.6061,1.60679,27000000.0
2008-06-09 00:51:00,1.60683,1.60683,1.6066,1.60682,28000000.0
2008-06-09 00:52:00,1.60646,1.60676,1.60646,1.60674,41000000.0
2008-06-09 00:53:00,1.60648,1.6066,1.60628,1.60657,38900000.0
2008-06-09 00:54:00,1.60613,1.60663,1.60613,1.60663,19000000.0
2008-06-09 00:55:00,1.60631,1.60679,1.60631,1.60655,23000000.0
2008-06-09 00:56:00,1.60671,1.60677,1.60656,1.60676,41900000.0
2008-06-09 00:57:00,1.60665,1.60665,1.60618,1.60618,25800000.0
2008-06-09 00:58:00,1.60637,1.60685,1.60617,1.60665,27000000.0
2008-06-09 00:59:00,1.6071,1.60727,1.6071,1.60727,42400000.0
2008-06-09 01:00:00,1.60729,1.60734,1.60706,1.60718,46900000.0
2008-06-09 01:01:00,1.60719,1.60719,1.60659,1.60665,63200001.0
2008-06-09 01:02:00,1.60656,1.60661,1.60618,1.60618,44800000.0
2008-06-09 01:03:00,1.60664,1.60664,1.60617,1.60626,41800000.0
2008-06-09 01:04:00,1.60608,1.60608,1.60599,1.60601,30400000.0
2008-06-09 01:05:00,1.60609,1.60612,1.60568,1.60568,75500000.0
2008-06-09 01:06:00,1.60573,1.60658,1.60573,1.60658,48600001.0
2008-06-09 01:07:00,1.60678,1.60678,1.60651,1.6066,41800000.0
2008-06-09 01:08:00,1.60652,1.6066,1.60615,1.60615,24000000.0
2008-06-09 01:09:00,1.60635,1.60661,1.60629,1.60629,50600001.0
2008-06-09 01:10:00,1.60605,1.60605,1.6056,1.60584,37600000.0
2008-06-09 01:11:00,1.60573,1.60595,1.60572,1.60594,40400000.0
2008-06-09 01:12:00,1.6058,1.60598,1.60555,1.6058,25400000.0
2008-06-09 01:13:00,1.60599,1.60599,1.60571,1.60598,32400000.0
2008-06-09 01:14:00,1.60565,1.60577,1.60539,1.60554,42300000.0
2008-06-09 01:15:00,1.60548,1.60569,1.60531,1.60565,19600000.0
2008-06-09 01:16:00,1.60563,1.60569,1.60543,1.60557,53000000.0
2008-06-09 01:17:00,1.60576,1.60576,1.60552,1.60571,28000000.0
2008-06-09 01:18:00,1.60572,1.60572,1.60536,1.60572,30200000.0
2008-06-09 01:19:00,1.60549,1.60562,1.60542,1.6055,41200000.0
2008-06-09 01:20:00,1.60552,1.60564,1.60507,1.60556,31500000.0
2008-06-09 01:21:00,1.60534,1.60566,1.60534,1.60557,54000000.0
2008-06-09 01:22:00,1.60554,1.60558,1.60524,1.6055,31300000.0
2008-06-09 01:23:00,1.60538,1.60541,1.60516,1.60516,53700000.0
2008-06-09 01:24:00,1.60581,1.60648,1.60581,1.60648,33800000.0
2008-06-09 01:25:00,1.60648,1.60648,1.60608,1.60632,61700000.0
2008-06-09 01:26:00,1.60596,1.60617,1.60589,1.60617,35000001.0
2008-06-09 01:27:00,1.60633,1.60636,1.60617,1.60632,38600000.0
2008-06-09 01:28:00,1.60626,1.60643,1.60603,1.60638,48800001.0
2008-06-09 01:29:00,1.60628,1.60628,1.60613,1.60613,61599999.0
2008-06-09 01:30:00,1.60617,1.60617,1.60557,1.60605,32200000.0
2008-06-09 01:31:00,1.60599,1.60604,1.60563,1.60604,38600000.0
2008-06-09 01:32:00,1.60598,1.60608,1.60577,1.60577,21600000.0
2008-06-09 01:33:00,1.60576,1.60582,1.60557,1.60569,22000000.0
2008-06-09 01:34:00,1.60555,1.60572,1.60513,1.60572,28400000.0
2008-06-09 01:35:00,1.60566,1.606,1.60565,1.60566,52400000.0
2008-06-09 01:36:00,1.60584,1.60584,1.60566,1.60566,44600001.0
2008-06-09 01:37:00,1.60612,1.60612,1.6056,1.60563,30400000.0
2008-06-09 01:38:00,1.60562,1.60562,1.60532,1.60532,29600000.0
2008-06-09 01:39:00,1.60558,1.60558,1.60529,1.60549,33000000.0
2008-06-09 01:40:00,1.6055,1.60559,1.60549,1.60556,45000000.0
2008-06-09 01:41:00,1.60541,1.60571,1.60536,1.60557,37500000.0
2008-06-09 01:42:00,1.60565,1.60572,1.60542,1.6056,48600000.0
2008-06-09 01:43:00,1.60551,1.60559,1.60529,1.60547,44600001.0
2008-06-09 01:44:00,1.60541,1.60541,1.60499,1.60519,26000000.0
2008-06-09 01:45:00,1.60516,1.60519,1.60477,1.60478,41000000.0
2008-06-09 01:46:00,1.60472,1.60489,1.60465,1.6048,36400000.0
2008-06-09 01:47:00,1.60488,1.60496,1.60467,1.60476,30600000.0
2008-06-09 01:48:00,1.60496,1.60498,1.60457,1.60457,40400001.0
2008-06-09 01:49:00,1.60491,1.60498,1.60435,1.6048,24400000.0
2008-06-09 01:50:00,1.60477,1.6049,1.60442,1.6049,41200000.0
2008-06-09 01:51:00,1.60482,1.60482,1.6046,1.60462,19400000.0
2008-06-09 01:52:00,1.60504,1.60504,1.60478,1.60478,52400000.0
2008-06-09 01:53:00,1.605,1.60508,1.60491,1.60491,51300000.0
2008-06-09 01:54:00,1.60487,1.605,1.60487,1.6049,24600000.0
2008-06-09 01:55:00,1.60495,1.60514,1.60488,1.60488,23800000.0
2008-06-09 01:56:00,1.60505,1.60526,1.60496,1.60509,46200000.0
2008-06-09 01:57:00,1.60515,1.60526,1.60509,1.60517,52000000.0
2008-06-09 01:58:00,1.60526,1.60552,1.6052,1.6053,25000000.0
2008-06-09 01:59:00,1.60587,1.60588,1.60562,1.60562,83500000.0
2008-06-09 02:00:00,1.60552,1.60557,1.60525,1.60525,34600000.0
2008-06-09 02:01:00,1.60498,1.60537,1.60495,1.60536,44200001.0
2008-06-09 02:02:00,1.60554,1.60597,1.60554,1.60587,40800000.0
2008-06-09 02:03:00,1.6059,1.60608,1.60574,1.60583,34200000.0
2008-06-09 02:04:00,1.60566,1.60598,1.60566,1.60569,44600000.0
2008-06-09 02:05:00,1.60559,1.60576,1.60541,1.60541,38800001.0
2008-06-09 02:06:00,1.60534,1.6055,1.6053,1.60539,45800000.0
2008-06-09 02:07:00,1.60529,1.60555,1.60529,1.60547,45700000.0
2008-06-09 02:08:00,1.60503,1.60545,1.60503,1.60545,33100000.0
2008-06-09 02:09:00,1.60547,1.60547,1.60499,1.60534,40900000.0
2008-06-09 02:10:00,1.60537,1.60555,1.60492,1.60542,34200000.0
2008-06-09 02:11:00,1.60518,1.6056,1.60513,1.60535,28200000.0
2008-06-09 02:12:00,1.60508,1.60525,1.605,1.60519,19600000.0
2008-06-09 02:13:00,1.60521,1.60534,1.60503,1.60503,42600000.0
2008-06-09 02:14:00,1.60493,1.60507,1.60471,1.60471,34800000.0
2008-06-09 02:15:00,1.60458,1.60501,1.60422,1.60501,23200000.0
2008-06-09 02:16:00,1.60495,1.60511,1.60456,1.60458,51000000.0
2008-06-09 02:17:00,1.60462,1.60472,1.60438,1.60467,43800000.0
2008-06-09 02:18:00,1.60459,1.60492,1.60451,1.60461,50000000.0
2008-06-09 02:19:00,1.60473,1.60473,1.60451,1.60454,28400000.0
2008-06-09 02:20:00,1.60473,1.6049,1.60473,1.60486,19600000.0
2008-06-09 02:21:00,1.60479,1.60508,1.60479,1.60494,68500000.0
2008-06-09 02:22:00,1.60473,1.60476,1.60432,1.60457,26000000.0
2008-06-09 02:23:00,1.6044,1.60483,1.6044,1.60453,24800000.0
2008-06-09 02:24:00,1.60413,1.60432,1.60397,1.60413,40000000.0
2008-06-09 02:25:00,1.6042,1.60443,1.60394,1.60441,37300000.0
2008-06-09 02:26:00,1.60459,1.60467,1.60446,1.60466,37600000.0
2008-06-09 02:27:00,1.60469,1.60485,1.60464,1.60479,37600000.0
2008-06-09 02:28:00,1.60481,1.60482,1.6046,1.6046,36600000.0
2008-06-09 02:29:00,1.60452,1.60469,1.60411,1.60469,59700000.0
2008-06-09 02:30:00,1.60469,1.60486,1.60465,1.60486,47400000.0
2008-06-09 02:31:00,1.60484,1.60495,1.60458,1.60483,32600000.0
2008-06-09 02:32:00,1.60489,1.60491,1.60457,1.60491,35800000.0
2008-06-09 02:33:00,1.60509,1.6055,1.60509,1.60526,26000000.0
2008-06-09 02:34:00,1.60542,1.60586,1.60542,1.60577,54500000.0
2008-06-09 02:35:00,1.6059,1.6059,1.6056,1.60573,44700000.0
2008-06-09 02:36:00,1.60531,1.60545,1.60524,1.60525,45400000.0
2008-06-09 02:37:00,1.60535,1.60578,1.60535,1.60564,45400000.0
2008-06-09 02:38:00,1.60562,1.60566,1.60534,1.60534,35800000.0
2008-06-09 02:39:00,1.60545,1.60557,1.60488,1.60555,35800000.0
2008-06-09 02:40:00,1.60565,1.60588,1.60565,1.60576,37500000.0
2008-06-09 02:41:00,1.6059,1.6059,1.60554,1.6059,31400000.0
2008-06-09 02:42:00,1.60592,1.60593,1.60574,1.60593,31600000.0
2008-06-09 02:43:00,1.60585,1.60594,1.60561,1.60594,44600000.0
2008-06-09 02:44:00,1.60601,1.60607,1.6057,1.60596,23400000.0
2008-06-09 02:45:00,1.6059,1.60605,1.60572,1.6059,30600000.0
2008-06-09 02:46:00,1.60602,1.60602,1.60528,1.60552,42200000.0
2008-06-09 02:47:00,1.60529,1.60562,1.60523,1.60553,26200000.0
2008-06-09 02:48:00,1.60572,1.60572,1.60551,1.60551,18200000.0
2008-06-09 02:49:00,1.60555,1.60574,1.60536,1.6056,35600000.0
2008-06-09 02:50:00,1.60551,1.60551,1.60526,1.60542,29200000.0
2008-06-09 02:51:00,1.60515,1.60559,1.60515,1.60557,30400000.0
2008-06-09 02:52:00,1.60555,1.60571,1.60544,1.60559,45100000.0
2008-06-09 02:53:00,1.60549,1.6056,1.60532,1.60547,56600000.0
2008-06-09 02:54:00,1.60531,1.60539,1.60521,1.60529,32400000.0
2008-06-09 02:55:00,1.6052,1.60528,1.60512,1.60518,39300000.0
2008-06-09 02:56:00,1.60521,1.60521,1.60486,1.60519,26700000.0
2008-06-09 02:57:00,1.60485,1.60534,1.60485,1.60534,37800000.0
2008-06-09 02:58:00,1.60472,1.60472,1.60449,1.60457,47000000.0
2008-06-09 02:59:00,1.60459,1.60477,1.6045,1.6046,26400000.0
2008-06-09 03:00:00,1.60471,1.60525,1.60471,1.60525,49700000.0
2008-06-09 03:01:00,1.60523,1.60549,1.60516,1.60549,33600000.0
2008-06-09 03:02:00,1.60535,1.60576,1.60535,1.60576,51900000.0
2008-06-09 03:03:00,1.60577,1.60577,1.60557,1.60557,54600000.0
2008-06-09 03:04:00,1.60546,1.6056,1.60484,1.60484,30200000.0
2008-06-09 03:05:00,1.6053,1.6053,1.60492,1.60492,31600000.0
2008-06-09 03:06:00,1.60538,1.60538,1.60515,1.60528,40800000.0
2008-06-09 03:07:00,1.60538,1.60538,1.60466,1.60466,20800000.0
2008-06-09 03:08:00,1.60492,1.6055,1.60492,1.6055,53100000.0
2008-06-09 03:09:00,1.60567,1.60567,1.60524,1.60533,24600000.0
2008-06-09 03:10:00,1.60579,1.60608,1.60543,1.60608,50200000.0
2008-06-09 03:11:00,1.60608,1.60626,1.6059,1.6059,31600000.0
2008-06-09 03:12:00,1.60608,1.60616,1.60596,1.60611,31400000.0
2008-06-09 03:13:00,1.6062,1.60622,1.60599,1.60617,42500000.0
2008-06-09 03:14:00,1.60614,1.60618,1.60594,1.60607,39600000.0
2008-06-09 03:15:00,1.60604,1.60605,1.60586,1.60597,33400000.0
2008-06-09 03:16:00,1.60599,1.60599,1.60535,1.60564,33000000.0
2008-06-09 03:17:00,1.60585,1.60585,1.60569,1.6057,32800000.0
2008-06-09 03:18:00,1.60537,1.6057,1.60537,1.6057,30200000.0
2008-06-09 03:19:00,1.60552,1.60571,1.60552,1.60567,28200000.0
2008-06-09 03:20:00,1.60589,1.6061,1.6058,1.60604,32000000.0
2008-06-09 03:21:00,1.60607,1.60627,1.60603,1.60617,27000000.0
2008-06-09 03:22:00,1.60622,1.60623,1.6061,1.6062,28000000.0
2008-06-09 03:23:00,1.60614,1.60622,1.60607,1.60622,38000000.0
2008-06-09 03:24:00,1.60627,1.60627,1.60606,1.60625,86300000.0
2008-06-09 03:25:00,1.60603,1.60614,1.60586,1.60606,33400000.0
2008-06-09 03:26:00,1.60614,1.60623,1.60593,1.60623,26800000.0
2008-06-09 03:27:00,1.60597,1.6062,1.60592,1.60597,25600000.0
2008-06-09 03:28:00,1.60597,1.60603,1.60592,1.60597,35000001.0
2008-06-09 03:29:00,1.60582,1.60591,1.60554,1.60554,35200000.0
2008-06-09 03:30:00,1.60581,1.60593,1.6057,1.6057,51600001.0
2008-06-09 03:31:00,1.60573,1.6058,1.60549,1.60573,37400000.0
2008-06-09 03:32:00,1.60565,1.60585,1.60562,1.60585,31400000.0
2008-06-09 03:33:00,1.60586,1.60598,1.60577,1.60595,24800000.0
2008-06-09 03:34:00,1.60583,1.60591,1.60549,1.60562,52800000.0
2008-06-09 03:35:00,1.60586,1.60594,1.60586,1.60586,25800000.0
2008-06-09 03:36:00,1.60585,1.60631,1.60571,1.60609,57600001.0
2008-06-09 03:37:00,1.60594,1.60602,1.60575,1.60586,40000000.0
2008-06-09 03:38:00,1.60589,1.606,1.60583,1.606,41600001.0
2008-06-09 03:39:00,1.60622,1.60631,1.60585,1.60627,27100000.0
2008-06-09 03:40:00,1.60631,1.60636,1.60624,1.60634,25400000.0
2008-06-09 03:41:00,1.60617,1.60642,1.60617,1.60629,21200000.0
2008-06-09 03:42:00,1.60572,1.60582,1.60562,1.60575,47200000.0
2008-06-09 03:43:00,1.60613,1.60655,1.60608,1.60655,24200000.0
2008-06-09 03:44:00,1.6066,1.60693,1.60657,1.60687,26000000.0
2008-06-09 03:45:00,1.60728,1.60729,1.60705,1.60705,37800000.0
2008-06-09 03:46:00,1.607,1.607,1.6065,1.60688,34000000.0
2008-06-09 03:47:00,1.60714,1.60742,1.60714,1.60742,28900000.0
2008-06-09 03:48:00,1.60726,1.60743,1.60726,1.60727,35200000.0
2008-06-09 03:49:00,1.60726,1.60739,1.6072,1.60736,28300000.0
2008-06-09 03:50:00,1.60721,1.60727,1.6068,1.60715,41200000.0
2008-06-09 03:51:00,1.60739,1.60748,1.60715,1.60717,43600000.0
2008-06-09 03:52:00,1.60696,1.60736,1.60674,1.60696,30200000.0
2008-06-09 03:53:00,1.60699,1.60739,1.60699,1.60711,40200000.0
2008-06-09 03:54:00,1.60719,1.60787,1.60717,1.60787,35500000.0
2008-06-09 03:55:00,1.60798,1.60798,1.60737,1.60737,22600000.0
2008-06-09 03:56:00,1.60735,1.60754,1.6072,1.60753,45700000.0
2008-06-09 03:57:00,1.60761,1.60777,1.60725,1.60777,89999999.0
2008-06-09 03:58:00,1.60788,1.60788,1.60739,1.60739,36200000.0
2008-06-09 03:59:00,1.60751,1.60784,1.60751,1.60769,53400001.0
2008-06-09 04:00:00,1.60753,1.6079,1.6074,1.60765,43400000.0
2008-06-09 04:01:00,1.60758,1.60758,1.60715,1.60744,33900000.0
2008-06-09 04:02:00,1.60747,1.60747,1.60727,1.60729,37200000.0
2008-06-09 04:03:00,1.6073,1.60748,1.60718,1.60748,23000000.0
2008-06-09 04:04:00,1.60741,1.60741,1.60723,1.60723,30600000.0
2008-06-09 04:05:00,1.60671,1.60729,1.60671,1.60698,30800000.0
2008-06-09 04:06:00,1.60686,1.60702,1.60664,1.60702,33000000.0
2008-06-09 04:07:00,1.60697,1.60702,1.60665,1.60702,20400000.0
2008-06-09 04:08:00,1.60697,1.60714,1.60682,1.60707,54300001.0
2008-06-09 04:09:00,1.60703,1.60726,1.60687,1.60726,21400000.0
2008-06-09 04:10:00,1.60723,1.60733,1.60685,1.60714,40800000.0
2008-06-09 04:11:00,1.60699,1.60703,1.6068,1.60703,43500000.0
2008-06-09 04:12:00,1.6067,1.6067,1.60643,1.60659,38400000.0
2008-06-09 04:13:00,1.60669,1.60707,1.60617,1.60707,34300000.0
2008-06-09 04:14:00,1.60689,1.60714,1.60662,1.60693,33600000.0
2008-06-09 04:15:00,1.60688,1.60705,1.6068,1.60696,90199999.0
2008-06-09 04:16:00,1.60692,1.60692,1.60641,1.60665,28800000.0
2008-06-09 04:17:00,1.6069,1.60693,1.60665,1.60685,29400000.0
2008-06-09 04:18:00,1.60632,1.60689,1.60632,1.60647,37800000.0
2008-06-09 04:19:00,1.60633,1.60652,1.6063,1.60652,22000000.0
2008-06-09 04:20:00,1.60639,1.60743,1.60639,1.60743,35200000.0
2008-06-09 04:21:00,1.60795,1.60819,1.60782,1.60819,37600000.0
2008-06-09 04:22:00,1.60809,1.60833,1.6078,1.6082,30800000.0
2008-06-09 04:23:00,1.60812,1.60827,1.60812,1.60823,34100000.0
2008-06-09 04:24:00,1.60795,1.60807,1.6078,1.60781,35200000.0
2008-06-09 04:25:00,1.60767,1.60767,1.60727,1.60736,48800000.0
2008-06-09 04:26:00,1.60748,1.60748,1.60726,1.60746,30200000.0
2008-06-09 04:27:00,1.60751,1.60751,1.60721,1.60721,49300000.0
2008-06-09 04:28:00,1.60759,1.60759,1.60704,1.60716,28200000.0
2008-06-09 04:29:00,1.60688,1.60688,1.60599,1.60651,37800000.0
2008-06-09 04:30:00,1.60598,1.60668,1.60598,1.60656,40000000.0
2008-06-09 04:31:00,1.60632,1.60642,1.60609,1.60613,37400000.0
2008-06-09 04:32:00,1.60604,1.6068,1.60604,1.60674,27600000.0
2008-06-09 04:33:00,1.60686,1.60686,1.60619,1.60634,30600000.0
2008-06-09 04:34:00,1.60637,1.60658,1.60631,1.60631,39000000.0
2008-06-09 04:35:00,1.60622,1.60634,1.60605,1.60607,32200000.0
2008-06-09 04:36:00,1.60614,1.60614,1.60584,1.60587,82300000.0
2008-06-09 04:37:00,1.60597,1.60607,1.60568,1.60603,20400000.0
2008-06-09 04:38:00,1.60603,1.60631,1.60599,1.60631,28000000.0
2008-06-09 04:39:00,1.60614,1.6063,1.60586,1.60625,55100000.0
2008-06-09 04:40:00,1.60617,1.60633,1.60607,1.60614,21000000.0
2008-06-09 04:41:00,1.60619,1.60636,1.60598,1.60629,58900000.0
2008-06-09 04:42:00,1.60613,1.60625,1.60609,1.60619,48400000.0
2008-06-09 04:43:00,1.60606,1.60615,1.60575,1.60615,45700000.0
2008-06-09 04:44:00,1.60614,1.60627,1.60533,1.60564,39400000.0
2008-06-09 04:45:00,1.60558,1.6062,1.60557,1.6062,15800000.0
2008-06-09 04:46:00,1.60596,1.60603,1.6052,1.6052,25000000.0
2008-06-09 04:47:00,1.6062,1.60631,1.60593,1.60593,55300000.0
2008-06-09 04:48:00,1.60581,1.60588,1.60572,1.60588,43200000.0
2008-06-09 04:49:00,1.60569,1.60583,1.60546,1.60572,11400000.0
2008-06-09 04:50:00,1.60577,1.60627,1.60577,1.60618,36400000.0
2008-06-09 04:51:00,1.60616,1.60637,1.60605,1.60637,22400000.0
2008-06-09 04:52:00,1.60622,1.60622,1.60577,1.60589,26900000.0
2008-06-09 04:53:00,1.6059,1.6059,1.60566,1.60571,46900000.0
2008-06-09 04:54:00,1.60594,1.60594,1.60572,1.60576,27400000.0
2008-06-09 04:55:00,1.6059,1.60592,1.60568,1.60575,33400000.0
2008-06-09 04:56:00,1.60564,1.60593,1.60564,1.60593,42600000.0
2008-06-09 04:57:00,1.60579,1.60579,1.60555,1.60571,34800000.0
2008-06-09 04:58:00,1.60576,1.60617,1.60576,1.60589,44200001.0
2008-06-09 04:59:00,1.60564,1.60592,1.60564,1.60582,35900000.0
2008-06-09 05:00:00,1.6058,1.6058,1.60539,1.60574,68200000.0
2008-06-09 05:01:00,1.6056,1.6057,1.60555,1.60568,32200000.0
2008-06-09 05:02:00,1.60541,1.60578,1.60541,1.60578,44600000.0
2008-06-09 05:03:00,1.60565,1.60581,1.60549,1.60581,30600000.0
2008-06-09 05:04:00,1.60564,1.60578,1.60562,1.60576,19200000.0
2008-06-09 05:05:00,1.60535,1.60563,1.60523,1.60563,20800000.0
2008-06-09 05:06:00,1.60559,1.60568,1.6054,1.60561,23400000.0
2008-06-09 05:07:00,1.60541,1.60545,1.60517,1.60542,31700000.0
2008-06-09 05:08:00,1.6054,1.60548,1.6053,1.6054,40200000.0
2008-06-09 05:09:00,1.60546,1.60557,1.60531,1.60532,55600000.0
2008-06-09 05:10:00,1.60548,1.6057,1.60527,1.60545,42400001.0
2008-06-09 05:11:00,1.60566,1.60591,1.6055,1.6055,37600000.0
2008-06-09 05:12:00,1.60567,1.60577,1.60557,1.60575,27800000.0
2008-06-09 05:13:00,1.60567,1.60587,1.60567,1.60572,31800000.0
2008-06-09 05:14:00,1.60584,1.60584,1.60568,1.60579,30600000.0
2008-06-09 05:15:00,1.60578,1.60578,1.60534,1.60563,31300000.0
2008-06-09 05:16:00,1.60572,1.60592,1.60572,1.60584,49200001.0
2008-06-09 05:17:00,1.60565,1.60587,1.60564,1.60575,36600000.0
2008-06-09 05:18:00,1.60584,1.60595,1.60572,1.60572,41800001.0
2008-06-09 05:19:00,1.60549,1.60592,1.60549,1.6058,36400000.0
2008-06-09 05:20:00,1.60573,1.60591,1.60563,1.60583,31000000.0
2008-06-09 05:21:00,1.60596,1.60607,1.60586,1.6059,29200000.0
2008-06-09 05:22:00,1.60591,1.60591,1.60564,1.60564,42400000.0
2008-06-09 05:23:00,1.60498,1.60594,1.60498,1.60554,37400000.0
2008-06-09 05:24:00,1.60501,1.60533,1.60501,1.6053,38600000.0
2008-06-09 05:25:00,1.6052,1.60541,1.60505,1.60536,42200000.0
2008-06-09 05:26:00,1.60547,1.60547,1.6051,1.6051,40000000.0
2008-06-09 05:27:00,1.6052,1.60546,1.6052,1.60535,16200000.0
2008-06-09 05:28:00,1.60562,1.60593,1.60511,1.60511,25400000.0
2008-06-09 05:29:00,1.60552,1.60564,1.60547,1.60562,53400000.0
2008-06-09 05:30:00,1.60581,1.60595,1.60571,1.60581,46000000.0
2008-06-09 05:31:00,1.60568,1.60568,1.60526,1.60529,55100000.0
2008-06-09 05:32:00,1.60555,1.60599,1.60549,1.60555,32000000.0
2008-06-09 05:33:00,1.60588,1.60588,1.60551,1.60551,26200000.0
2008-06-09 05:34:00,1.60576,1.60576,1.60555,1.60561,36200000.0
2008-06-09 05:35:00,1.60575,1.60585,1.60562,1.60579,40000000.0
2008-06-09 05:36:00,1.60564,1.60583,1.60564,1.60566,55300000.0
2008-06-09 05:37:00,1.60573,1.60583,1.60558,1.60573,44200000.0
2008-06-09 05:38:00,1.60577,1.60588,1.60549,1.60561,26000000.0
2008-06-09 05:39:00,1.60574,1.60609,1.60561,1.60601,29600000.0
2008-06-09 05:40:00,1.60591,1.60599,1.60556,1.60594,28400000.0
2008-06-09 05:41:00,1.60612,1.60639,1.60583,1.60639,42400000.0
2008-06-09 05:42:00,1.60616,1.60634,1.60583,1.60634,30600000.0
2008-06-09 05:43:00,1.60621,1.60647,1.6062,1.6062,44800000.0
2008-06-09 05:44:00,1.60592,1.60592,1.60534,1.60588,43100000.0
2008-06-09 05:45:00,1.60573,1.60608,1.60573,1.60581,64700000.0
2008-06-09 05:46:00,1.60598,1.606,1.60545,1.60545,25600000.0
2008-06-09 05:47:00,1.60556,1.60582,1.60549,1.60582,49300000.0
2008-06-09 05:48:00,1.60567,1.60597,1.60567,1.60569,25600000.0
2008-06-09 05:49:00,1.60593,1.60593,1.60562,1.60568,50300000.0
2008-06-09 05:50:00,1.60535,1.60552,1.60514,1.60542,39900000.0
2008-06-09 05:51:00,1.60552,1.60552,1.60512,1.60512,41100000.0
2008-06-09 05:52:00,1.60541,1.60556,1.60523,1.60523,44400001.0
2008-06-09 05:53:00,1.60515,1.60562,1.60515,1.60562,29500000.0
2008-06-09 05:54:00,1.60566,1.60566,1.60546,1.60566,23200000.0
2008-06-09 05:55:00,1.60556,1.60567,1.60536,1.60549,24100000.0
2008-06-09 05:56:00,1.60555,1.60599,1.60555,1.60584,20800000.0
2008-06-09 05:57:00,1.60575,1.60579,1.60533,1.60537,37000000.0
2008-06-09 05:58:00,1.60558,1.60576,1.6052,1.60531,36200000.0
2008-06-09 05:59:00,1.60589,1.60589,1.60569,1.60569,40800000.0
2008-06-09 06:00:00,1.6055,1.60575,1.60531,1.60563,34800000.0
2008-06-09 06:01:00,1.60553,1.60563,1.60533,1.60535,58700000.0
2008-06-09 06:02:00,1.60513,1.60536,1.60478,1.60536,40800000.0
2008-06-09 06:03:00,1.60525,1.60527,1.60508,1.60517,46800001.0
2008-06-09 06:04:00,1.60515,1.60569,1.60515,1.60569,57200001.0
2008-06-09 06:05:00,1.60574,1.60589,1.6055,1.60562,85000000.0
2008-06-09 06:06:00,1.60539,1.60566,1.60539,1.60542,48800001.0
2008-06-09 06:07:00,1.60571,1.60588,1.6056,1.6057,40800000.0
2008-06-09 06:08:00,1.60584,1.60584,1.60559,1.60567,43800000.0
2008-06-09 06:09:00,1.60566,1.60576,1.60558,1.60565,30300000.0
2008-06-09 06:10:00,1.60581,1.60581,1.60566,1.60573,37000001.0
2008-06-09 06:11:00,1.60556,1.60582,1.60554,1.60559,37800000.0
2008-06-09 06:12:00,1.60575,1.60595,1.60575,1.60584,31700000.0
2008-06-09 06:13:00,1.60596,1.60627,1.60596,1.60615,70900000.0
2008-06-09 06:14:00,1.60618,1.60618,1.60578,1.60608,47200000.0
2008-06-09 06:15:00,1.60584,1.60602,1.60577,1.60587,40200000.0
2008-06-09 06:16:00,1.60606,1.60616,1.60598,1.60608,48100000.0
2008-06-09 06:17:00,1.60579,1.60616,1.60579,1.60606,56600000.0
2008-06-09 06:18:00,1.60593,1.6061,1.60586,1.60598,34900000.0
2008-06-09 06:19:00,1.60594,1.6061,1.6058,1.60594,35300000.0
2008-06-09 06:20:00,1.60612,1.60634,1.6059,1.60618,34200000.0
2008-06-09 06:21:00,1.60572,1.6059,1.60572,1.6059,24200000.0
2008-06-09 06:22:00,1.60586,1.60586,1.60571,1.60577,35700000.0
2008-06-09 06:23:00,1.60571,1.60579,1.60539,1.60579,30000000.0
2008-06-09 06:24:00,1.60565,1.60565,1.60497,1.60519,23400000.0
2008-06-09 06:25:00,1.60524,1.60528,1.60517,1.60528,35800000.0
2008-06-09 06:26:00,1.60558,1.60567,1.60542,1.60542,37800000.0
2008-06-09 06:27:00,1.60534,1.60539,1.60525,1.60532,37600000.0
2008-06-09 06:28:00,1.60522,1.60528,1.60512,1.60528,29400000.0
2008-06-09 06:29:00,1.60532,1.60537,1.60522,1.60522,43700000.0
2008-06-09 06:30:00,1.60529,1.60534,1.60517,1.60534,59300000.0
2008-06-09 06:31:00,1.60529,1.60532,1.60516,1.60516,31400001.0
2008-06-09 06:32:00,1.60522,1.60533,1.60508,1.60519,21200000.0
2008-06-09 06:33:00,1.60506,1.6054,1.60506,1.60527,35300000.0
2008-06-09 06:34:00,1.60516,1.6054,1.60487,1.605,44400000.0
2008-06-09 06:35:00,1.60491,1.60518,1.60481,1.60493,30700000.0
2008-06-09 06:36:00,1.60491,1.60506,1.60448,1.60489,62100000.0
2008-06-09 06:37:00,1.6049,1.60503,1.60458,1.60458,50000001.0
2008-06-09 06:38:00,1.60494,1.60515,1.60487,1.60487,22600000.0
2008-06-09 06:39:00,1.60482,1.60489,1.60448,1.60469,41000000.0
2008-06-09 06:40:00,1.60463,1.60492,1.60463,1.60482,20600000.0
2008-06-09 06:41:00,1.60482,1.60493,1.60444,1.60493,30400000.0
2008-06-09 06:42:00,1.60432,1.60495,1.60432,1.60495,33000000.0
2008-06-09 06:43:00,1.60499,1.60509,1.60474,1.60485,26300000.0
2008-06-09 06:44:00,1.60487,1.605,1.60482,1.6049,42000000.0
2008-06-09 06:45:00,1.60482,1.60497,1.60463,1.60463,39800000.0
2008-06-09 06:46:00,1.60482,1.60513,1.60482,1.60491,45600000.0
2008-06-09 06:47:00,1.60508,1.60524,1.60497,1.60503,34800000.0
2008-06-09 06:48:00,1.60494,1.60526,1.60478,1.60504,29600000.0
2008-06-09 06:49:00,1.60497,1.60515,1.60489,1.60499,37200000.0
2008-06-09 06:50:00,1.60487,1.60489,1.60467,1.60467,43200000.0
2008-06-09 06:51:00,1.60484,1.60487,1.60472,1.60482,30200000.0
2008-06-09 06:52:00,1.60474,1.60474,1.60434,1.60461,37000000.0
2008-06-09 06:53:00,1.60453,1.60467,1.60444,1.60467,28000000.0
2008-06-09 06:54:00,1.60469,1.60494,1.60463,1.60463,57700000.0
2008-06-09 06:55:00,1.60482,1.60482,1.6046,1.60476,35400000.0
2008-06-09 06:56:00,1.60472,1.60482,1.60467,1.60472,40900000.0
2008-06-09 06:57:00,1.60481,1.60481,1.60418,1.60446,38200000.0
2008-06-09 06:58:00,1.60386,1.60459,1.60386,1.60459,28800000.0
2008-06-09 06:59:00,1.60469,1.60473,1.60438,1.60438,33300000.0
2008-06-09 07:00:00,1.6046,1.6046,1.60439,1.60441,51500000.0
2008-06-09 07:01:00,1.60447,1.60454,1.60435,1.60445,51200000.0
2008-06-09 07:02:00,1.60442,1.60462,1.60442,1.60444,43100000.0
2008-06-09 07:03:00,1.60452,1.60452,1.60418,1.60421,28000000.0
2008-06-09 07:04:00,1.60427,1.60427,1.60389,1.60399,37700000.0
2008-06-09 07:05:00,1.60372,1.60372,1.60323,1.60323,35200000.0
2008-06-09 07:06:00,1.60336,1.60356,1.60336,1.60356,47600000.0
2008-06-09 07:07:00,1.60358,1.6037,1.60339,1.60345,20600000.0
2008-06-09 07:08:00,1.60346,1.60374,1.60346,1.60357,37300000.0
2008-06-09 07:09:00,1.60376,1.60379,1.6037,1.60376,36000000.0
2008-06-09 07:10:00,1.60382,1.60398,1.60382,1.60395,31700000.0
2008-06-09 07:11:00,1.60386,1.60395,1.60369,1.60369,34000000.0
2008-06-09 07:12:00,1.60379,1.60384,1.60348,1.60353,46900000.0
2008-06-09 07:13:00,1.60363,1.60367,1.60348,1.60355,46900000.0
2008-06-09 07:14:00,1.60354,1.60361,1.60337,1.6034,28400000.0
2008-06-09 07:15:00,1.60343,1.60346,1.6031,1.60331,26600000.0
2008-06-09 07:16:00,1.60298,1.60338,1.60298,1.60338,31800000.0
2008-06-09 07:17:00,1.60334,1.60336,1.60296,1.60336,44800000.0
2008-06-09 07:18:00,1.60349,1.60356,1.60323,1.60346,32000000.0
2008-06-09 07:19:00,1.60341,1.60367,1.60334,1.60363,40200000.0
2008-06-09 07:20:00,1.60346,1.60366,1.60331,1.60354,37400000.0
2008-06-09 07:21:00,1.60364,1.60375,1.60347,1.60357,35900000.0
2008-06-09 07:22:00,1.60368,1.60398,1.60359,1.60398,31600000.0
2008-06-09 07:23:00,1.60405,1.60423,1.60394,1.60423,61900000.0
2008-06-09 07:24:00,1.60458,1.60458,1.60415,1.60434,41700000.0
2008-06-09 07:25:00,1.60434,1.60434,1.60408,1.60415,46800001.0
2008-06-09 07:26:00,1.60418,1.60479,1.60418,1.60479,49600000.0
2008-06-09 07:27:00,1.60491,1.60495,1.6045,1.60473,35600000.0
2008-06-09 07:28:00,1.60465,1.60466,1.60396,1.60451,70900000.0
2008-06-09 07:29:00,1.60478,1.60478,1.6046,1.60475,32100000.0
2008-06-09 07:30:00,1.60473,1.60473,1.6039,1.60431,33800000.0
2008-06-09 07:31:00,1.60417,1.6046,1.60417,1.60451,26800000.0
2008-06-09 07:32:00,1.6045,1.60475,1.60401,1.60437,67999999.0
2008-06-09 07:33:00,1.60417,1.60422,1.60382,1.60382,36600000.0
2008-06-09 07:34:00,1.60402,1.60424,1.60397,1.60423,47000000.0
2008-06-09 07:35:00,1.6038,1.6039,1.60373,1.60386,32600000.0
2008-06-09 07:36:00,1.60369,1.60383,1.60346,1.60378,59900000.0
2008-06-09 07:37:00,1.60387,1.60412,1.60384,1.60387,30200000.0
2008-06-09 07:38:00,1.60411,1.60449,1.60411,1.60445,41800000.0
2008-06-09 07:39:00,1.60419,1.60447,1.60419,1.60437,33600001.0
2008-06-09 07:40:00,1.60426,1.60437,1.60414,1.60424,51600000.0
2008-06-09 07:41:00,1.60411,1.60446,1.60408,1.60442,47400000.0
2008-06-09 07:42:00,1.60413,1.60433,1.60392,1.60431,38600000.0
2008-06-09 07:43:00,1.60438,1.60456,1.60434,1.60453,63600001.0
2008-06-09 07:44:00,1.60446,1.60451,1.60431,1.60451,32700000.0
2008-06-09 07:45:00,1.60451,1.60458,1.60397,1.60449,33800000.0
2008-06-09 07:46:00,1.60457,1.60495,1.60457,1.60495,36600000.0
2008-06-09 07:47:00,1.60494,1.60494,1.60446,1.60481,52200000.0
2008-06-09 07:48:00,1.60465,1.60484,1.60458,1.60484,21600000.0
2008-06-09 07:49:00,1.60498,1.60518,1.60471,1.60471,34000000.0
2008-06-09 07:50:00,1.60504,1.60505,1.60493,1.60493,42300000.0
2008-06-09 07:51:00,1.60465,1.60465,1.60409,1.60449,25600000.0
2008-06-09 07:52:00,1.6044,1.60446,1.60396,1.60399,20800000.0
2008-06-09 07:53:00,1.604,1.60414,1.6039,1.60402,30800000.0
2008-06-09 07:54:00,1.60391,1.60414,1.60389,1.60394,19200000.0
2008-06-09 07:55:00,1.60421,1.60448,1.60404,1.60448,61100000.0
2008-06-09 07:56:00,1.60446,1.60446,1.60396,1.60416,28200000.0
2008-06-09 07:57:00,1.60411,1.60432,1.60403,1.60426,28000000.0
2008-06-09 07:58:00,1.60416,1.6044,1.60415,1.60435,58000000.0
2008-06-09 07:59:00,1.60379,1.60459,1.60379,1.60454,39600000.0
2008-06-09 08:00:00,1.6045,1.60462,1.60418,1.60418,37400001.0
2008-06-09 08:01:00,1.6038,1.6039,1.60372,1.60372,29400000.0
2008-06-09 08:02:00,1.60382,1.60403,1.60369,1.60403,49200000.0
2008-06-09 08:03:00,1.60394,1.60405,1.60369,1.60391,35200000.0
2008-06-09 08:04:00,1.60391,1.60401,1.60386,1.60386,20800000.0
2008-06-09 08:05:00,1.60374,1.60374,1.60341,1.60368,25800000.0
2008-06-09 08:06:00,1.60364,1.60374,1.60338,1.6036,36400000.0
2008-06-09 08:07:00,1.60355,1.60365,1.6034,1.60359,23600000.0
2008-06-09 08:08:00,1.60333,1.60333,1.60311,1.60311,50600000.0
2008-06-09 08:09:00,1.60331,1.60357,1.60319,1.60357,34200000.0
2008-06-09 08:10:00,1.6037,1.60382,1.60361,1.60376,45000000.0
2008-06-09 08:11:00,1.60367,1.60375,1.60367,1.60369,32000000.0
2008-06-09 08:12:00,1.60353,1.60353,1.60312,1.60324,45900000.0
2008-06-09 08:13:00,1.60274,1.60335,1.60274,1.6033,55400000.0
2008-06-09 08:14:00,1.6034,1.60347,1.60333,1.60335,42000000.0
2008-06-09 08:15:00,1.60345,1.60345,1.60328,1.60345,37400000.0
2008-06-09 08:16:00,1.60349,1.60361,1.60314,1.60361,33400000.0
2008-06-09 08:17:00,1.60399,1.60415,1.60389,1.6039,58700000.0
2008-06-09 08:18:00,1.60393,1.60396,1.60373,1.60392,36000000.0
2008-06-09 08:19:00,1.60363,1.60363,1.60333,1.60339,67800000.0
2008-06-09 08:20:00,1.60343,1.60372,1.6032,1.60372,38200000.0
2008-06-09 08:21:00,1.60362,1.60364,1.60275,1.60275,45500000.0
2008-06-09 08:22:00,1.60278,1.603,1.60268,1.603,35000000.0
2008-06-09 08:23:00,1.6029,1.60297,1.60264,1.6028,30200000.0
2008-06-09 08:24:00,1.603,1.60307,1.60265,1.60294,50300000.0
2008-06-09 08:25:00,1.60311,1.60313,1.60294,1.60294,25800000.0
2008-06-09 08:26:00,1.60315,1.60323,1.603,1.60319,55600000.0
2008-06-09 08:27:00,1.60329,1.60339,1.60314,1.60324,37600000.0
2008-06-09 08:28:00,1.60322,1.60374,1.60311,1.60374,47700000.0
2008-06-09 08:29:00,1.60374,1.60402,1.60371,1.60371,56600000.0
2008-06-09 08:30:00,1.60363,1.60363,1.60314,1.60352,28000000.0
2008-06-09 08:31:00,1.60371,1.60417,1.60367,1.60414,52300000.0
2008-06-09 08:32:00,1.60424,1.6043,1.60342,1.60359,38800001.0
2008-06-09 08:33:00,1.60357,1.60361,1.60323,1.60344,30600000.0
2008-06-09 08:34:00,1.60356,1.60356,1.60293,1.60332,30400000.0
2008-06-09 08:35:00,1.60343,1.60343,1.60305,1.60305,77700002.0
2008-06-09 08:36:00,1.6032,1.60335,1.60288,1.60307,60400000.0
2008-06-09 08:37:00,1.6032,1.60329,1.60303,1.60317,43500000.0
2008-06-09 08:38:00,1.60303,1.60341,1.60293,1.60321,32800000.0
2008-06-09 08:39:00,1.60355,1.60365,1.60324,1.60365,50700000.0
2008-06-09 08:40:00,1.60394,1.60414,1.60363,1.60363,35000000.0
2008-06-09 08:41:00,1.60341,1.60341,1.60317,1.60328,18600000.0
2008-06-09 08:42:00,1.60326,1.60326,1.60295,1.60306,38200000.0
2008-06-09 08:43:00,1.60301,1.60305,1.60275,1.60275,99900000.0
2008-06-09 08:44:00,1.60316,1.60346,1.60299,1.60345,31800000.0
2008-06-09 08:45:00,1.60363,1.6039,1.60319,1.60319,33800000.0
2008-06-09 08:46:00,1.60337,1.60345,1.60322,1.60339,42200000.0
2008-06-09 08:47:00,1.60339,1.60339,1.60298,1.60298,30400000.0
2008-06-09 08:48:00,1.60316,1.60332,1.60312,1.60322,44500000.0
2008-06-09 08:49:00,1.60304,1.60358,1.60304,1.60338,40200000.0
2008-06-09 08:50:00,1.60317,1.6033,1.60306,1.60326,44800000.0
2008-06-09 08:51:00,1.60326,1.60339,1.60315,1.60315,40900000.0
2008-06-09 08:52:00,1.6035,1.60359,1.60335,1.60344,50100000.0
2008-06-09 08:53:00,1.60363,1.60388,1.6036,1.60388,27800000.0
2008-06-09 08:54:00,1.60378,1.60411,1.60375,1.60411,28400000.0
2008-06-09 08:55:00,1.6044,1.60481,1.6044,1.60471,37300000.0
2008-06-09 08:56:00,1.60486,1.60488,1.60453,1.60475,67200000.0
2008-06-09 08:57:00,1.60483,1.60483,1.60463,1.60467,25500000.0
2008-06-09 08:58:00,1.60462,1.60462,1.60396,1.60448,32600000.0
2008-06-09 08:59:00,1.60434,1.60445,1.60414,1.60424,31500000.0
2008-06-09 09:00:00,1.60445,1.60445,1.60392,1.6041,28000000.0
2008-06-09 09:01:00,1.60427,1.60443,1.60418,1.60443,35400000.0
2008-06-09 09:02:00,1.60449,1.6045,1.60426,1.60434,35300000.0
2008-06-09 09:03:00,1.6038,1.60437,1.6038,1.60391,54000000.0
2008-06-09 09:04:00,1.60414,1.60451,1.60401,1.60437,28200000.0
2008-06-09 09:05:00,1.60452,1.60452,1.60421,1.60446,25200000.0
2008-06-09 09:06:00,1.60454,1.6051,1.60454,1.60476,47000000.0
2008-06-09 09:07:00,1.60455,1.60459,1.60429,1.60429,43000000.0
2008-06-09 09:08:00,1.60476,1.60532,1.60476,1.60532,24000000.0
2008-06-09 09:09:00,1.60545,1.60563,1.60526,1.60555,61200001.0
2008-06-09 09:10:00,1.60535,1.60535,1.60508,1.60515,34700000.0
2008-06-09 09:11:00,1.605,1.60518,1.60476,1.60482,46200000.0
2008-06-09 09:12:00,1.60483,1.6049,1.6048,1.6049,36300000.0
2008-06-09 09:13:00,1.60473,1.60489,1.60473,1.60486,34600000.0
2008-06-09 09:14:00,1.6048,1.60507,1.6048,1.60504,33000000.0
2008-06-09 09:15:00,1.60501,1.60543,1.60501,1.60543,42400000.0
2008-06-09 09:16:00,1.60522,1.60566,1.60515,1.6055,30200000.0
2008-06-09 09:17:00,1.60549,1.60549,1.60491,1.60517,47200000.0
2008-06-09 09:18:00,1.6053,1.60577,1.60515,1.60577,36000000.0
2008-06-09 09:19:00,1.60551,1.60561,1.6053,1.6053,23600000.0
2008-06-09 09:20:00,1.60563,1.60593,1.60548,1.60553,29000000.0
2008-06-09 09:21:00,1.60564,1.60585,1.60553,1.60565,39800000.0
2008-06-09 09:22:00,1.60573,1.60589,1.60568,1.60568,37400001.0
2008-06-09 09:23:00,1.60541,1.60573,1.60541,1.6055,67600001.0
2008-06-09 09:24:00,1.60557,1.6059,1.60557,1.60587,26400000.0
2008-06-09 09:25:00,1.60577,1.60635,1.60576,1.60609,48300000.0
2008-06-09 09:26:00,1.60609,1.60654,1.60609,1.60654,59900000.0
2008-06-09 09:27:00,1.60653,1.60657,1.60638,1.60657,31800000.0
2008-06-09 09:28:00,1.60652,1.60678,1.60622,1.60678,18200000.0
2008-06-09 09:29:00,1.60701,1.6075,1.60673,1.60721,44800001.0
2008-06-09 09:30:00,1.60745,1.60804,1.60745,1.60767,44200000.0
2008-06-09 09:31:00,1.60775,1.60775,1.6076,1.60766,45700000.0
2008-06-09 09:32:00,1.60766,1.60766,1.60706,1.60729,45000000.0
2008-06-09 09:33:00,1.60726,1.60727,1.607,1.607,31800000.0
2008-06-09 09:34:00,1.60693,1.6071,1.60682,1.60708,35200000.0
2008-06-09 09:35:00,1.60725,1.60779,1.60725,1.60775,37400000.0
2008-06-09 09:36:00,1.60783,1.60792,1.60733,1.60733,21400000.0
2008-06-09 09:37:00,1.60733,1.60756,1.60731,1.60734,30800000.0
2008-06-09 09:38:00,1.60736,1.60762,1.60736,1.60759,65200002.0
2008-06-09 09:39:00,1.60749,1.608,1.60749,1.60784,30800000.0
2008-06-09 09:40:00,1.6076,1.60776,1.60739,1.60754,33200000.0
2008-06-09 09:41:00,1.60727,1.60793,1.60699,1.60793,41400000.0
2008-06-09 09:42:00,1.60776,1.608,1.60765,1.60773,52100000.0
2008-06-09 09:43:00,1.60743,1.60758,1.6074,1.60752,50500000.0
2008-06-09 09:44:00,1.60755,1.6077,1.60744,1.60754,47500000.0
2008-06-09 09:45:00,1.60761,1.60761,1.60658,1.60658,35400000.0
2008-06-09 09:46:00,1.60693,1.60693,1.60654,1.60656,43800001.0
2008-06-09 09:47:00,1.60642,1.60675,1.60642,1.60659,35600000.0
2008-06-09 09:48:00,1.60644,1.6071,1.60628,1.60692,52000000.0
2008-06-09 09:49:00,1.60667,1.60667,1.60631,1.60634,36400000.0
2008-06-09 09:50:00,1.60646,1.60671,1.60636,1.60656,45600000.0
2008-06-09 09:51:00,1.60671,1.60708,1.60663,1.60702,57100000.0
2008-06-09 09:52:00,1.60699,1.6071,1.60676,1.60679,59100000.0
2008-06-09 09:53:00,1.60659,1.60716,1.60659,1.60677,45800001.0
2008-06-09 09:54:00,1.60673,1.60707,1.60666,1.60707,31400000.0
2008-06-09 09:55:00,1.60691,1.60706,1.6067,1.6068,52900000.0
2008-06-09 09:56:00,1.60664,1.60719,1.60664,1.607,24900000.0
2008-06-09 09:57:00,1.60732,1.60732,1.60706,1.60706,37400000.0
2008-06-09 09:58:00,1.60694,1.60727,1.60684,1.60709,47200000.0
2008-06-09 09:59:00,1.60707,1.60713,1.60696,1.60706,29200000.0
2008-06-09 10:00:00,1.6072,1.60735,1.60684,1.60712,39800000.0
2008-06-09 10:01:00,1.60759,1.60759,1.6074,1.6074,28000000.0
2008-06-09 10:02:00,1.60739,1.60767,1.60726,1.60737,39000000.0
2008-06-09 10:03:00,1.60729,1.60783,1.60729,1.60765,36800000.0
2008-06-09 10:04:00,1.60784,1.60795,1.60705,1.60705,46800000.0
2008-06-09 10:05:00,1.60704,1.60735,1.6067,1.60715,32000000.0
2008-06-09 10:06:00,1.60693,1.60693,1.60644,1.6065,27200000.0
2008-06-09 10:07:00,1.60663,1.60669,1.60603,1.60603,20600000.0
2008-06-09 10:08:00,1.60595,1.60619,1.60587,1.60604,26000000.0
2008-06-09 10:09:00,1.60577,1.60577,1.60537,1.60568,51600001.0
2008-06-09 10:10:00,1.60594,1.60612,1.60561,1.60602,34400000.0
2008-06-09 10:11:00,1.60583,1.60617,1.60555,1.60617,35400000.0
2008-06-09 10:12:00,1.60638,1.60663,1.60631,1.60659,35200000.0
2008-06-09 10:13:00,1.60676,1.60727,1.60673,1.60727,35000000.0
2008-06-09 10:14:00,1.60745,1.60755,1.60722,1.60737,35000000.0
2008-06-09 10:15:00,1.60721,1.60743,1.60718,1.60739,38400000.0
2008-06-09 10:16:00,1.60759,1.60774,1.60713,1.60764,42000000.0
2008-06-09 10:17:00,1.60777,1.60864,1.60777,1.60864,42800000.0
2008-06-09 10:18:00,1.60894,1.60918,1.60862,1.60875,45500000.0
2008-06-09 10:19:00,1.60862,1.60876,1.60841,1.60849,37400000.0
2008-06-09 10:20:00,1.60845,1.60891,1.60824,1.60891,23600000.0
2008-06-09 10:21:00,1.60868,1.60918,1.60868,1.60895,35500000.0
2008-06-09 10:22:00,1.60913,1.60939,1.60873,1.60924,34800000.0
2008-06-09 10:23:00,1.60916,1.60955,1.60911,1.60922,56800000.0
2008-06-09 10:24:00,1.60919,1.60996,1.60902,1.6095,24700000.0
2008-06-09 10:25:00,1.60933,1.60966,1.60921,1.60959,51700000.0
2008-06-09 10:26:00,1.60953,1.60953,1.60909,1.60913,32600000.0
2008-06-09 10:27:00,1.60924,1.60952,1.60923,1.6093,20800000.0
2008-06-09 10:28:00,1.60967,1.60981,1.60924,1.60932,31600000.0
2008-06-09 10:29:00,1.60936,1.60965,1.60916,1.60943,66100000.0
2008-06-09 10:30:00,1.60939,1.60979,1.60937,1.60964,40700000.0
2008-06-09 10:31:00,1.60957,1.60995,1.60948,1.60995,34000000.0
2008-06-09 10:32:00,1.61002,1.61075,1.61002,1.61075,23200000.0
2008-06-09 10:33:00,1.61059,1.61132,1.61059,1.61122,25700000.0
2008-06-09 10:34:00,1.61113,1.61113,1.61078,1.61078,45800000.0
2008-06-09 10:35:00,1.61082,1.61103,1.61057,1.61103,29200000.0
2008-06-09 10:36:00,1.61093,1.61106,1.61075,1.61075,41300001.0
2008-06-09 10:37:00,1.61091,1.61127,1.61053,1.61053,34400000.0
2008-06-09 10:38:00,1.61044,1.6107,1.6103,1.61037,43200000.0
2008-06-09 10:39:00,1.61001,1.6104,1.61001,1.61016,40400001.0
2008-06-09 10:40:00,1.6103,1.6103,1.60995,1.60995,32800000.0
2008-06-09 10:41:00,1.61014,1.61037,1.60999,1.60999,41900000.0
2008-06-09 10:42:00,1.61008,1.61016,1.60973,1.60981,47200000.0
2008-06-09 10:43:00,1.6097,1.60975,1.60949,1.60949,38000001.0
2008-06-09 10:44:00,1.60956,1.60986,1.60956,1.60986,34700000.0
2008-06-09 10:45:00,1.60973,1.6101,1.60972,1.60972,55100000.0
2008-06-09 10:46:00,1.61015,1.61015,1.6099,1.60995,27800000.0
2008-06-09 10:47:00,1.61015,1.61214,1.61013,1.61214,46600001.0
2008-06-09 10:48:00,1.61277,1.61278,1.61114,1.61122,30600000.0
2008-06-09 10:49:00,1.61123,1.61137,1.61109,1.61109,42700000.0
2008-06-09 10:50:00,1.61089,1.61114,1.61081,1.61108,40400000.0
2008-06-09 10:51:00,1.61112,1.61154,1.61107,1.61151,42000000.0
2008-06-09 10:52:00,1.61167,1.61177,1.61141,1.61171,59399999.0
2008-06-09 10:53:00,1.61179,1.61229,1.61175,1.61229,39800001.0
2008-06-09 10:54:00,1.6122,1.6122,1.61156,1.61198,35400000.0
2008-06-09 10:55:00,1.61254,1.61254,1.61179,1.61179,39700000.0
2008-06-09 10:56:00,1.61184,1.61248,1.61172,1.61248,52400000.0
2008-06-09 10:57:00,1.61251,1.6128,1.61247,1.61265,35600000.0
2008-06-09 10:58:00,1.61253,1.61332,1.61253,1.61278,47200000.0
2008-06-09 10:59:00,1.61291,1.61322,1.61282,1.61322,26400000.0
2008-06-09 11:00:00,1.61336,1.61336,1.6129,1.61305,29000000.0
2008-06-09 11:01:00,1.61332,1.61421,1.61332,1.61393,47000001.0
2008-06-09 11:02:00,1.61398,1.61404,1.61376,1.61384,32600000.0
2008-06-09 11:03:00,1.61379,1.61396,1.61371,1.61393,46800000.0
2008-06-09 11:04:00,1.61417,1.61435,1.61405,1.61434,32400000.0
2008-06-09 11:05:00,1.61415,1.61415,1.61371,1.61371,26800000.0
2008-06-09 11:06:00,1.61355,1.61396,1.61349,1.6139,90300001.0
2008-06-09 11:07:00,1.6136,1.6136,1.61291,1.61313,43400000.0
2008-06-09 11:08:00,1.61321,1.61375,1.61293,1.61361,21200000.0
2008-06-09 11:09:00,1.6134,1.61368,1.61331,1.61346,42400000.0
2008-06-09 11:10:00,1.61319,1.61331,1.61299,1.61307,31200000.0
2008-06-09 11:11:00,1.61312,1.61368,1.61286,1.61368,17100000.0
2008-06-09 11:12:00,1.61361,1.614,1.61343,1.61366,41600000.0
2008-06-09 11:13:00,1.61348,1.61379,1.61322,1.61342,79199999.0
2008-06-09 11:14:00,1.6134,1.61357,1.61313,1.61324,52600001.0
2008-06-09 11:15:00,1.6132,1.6132,1.61225,1.6124,81999999.0
2008-06-09 11:16:00,1.61233,1.61233,1.61207,1.61215,46600000.0
2008-06-09 11:17:00,1.61218,1.61241,1.61218,1.61241,57900000.0
2008-06-09 11:18:00,1.61218,1.61218,1.61141,1.61195,34200000.0
2008-06-09 11:19:00,1.61208,1.61218,1.61194,1.61198,22000000.0
2008-06-09 11:20:00,1.61175,1.61185,1.61162,1.61162,23700000.0
2008-06-09 11:21:00,1.61148,1.61152,1.6113,1.61138,44600000.0
2008-06-09 11:22:00,1.61146,1.61189,1.61146,1.61187,47500000.0
2008-06-09 11:23:00,1.61198,1.61222,1.61182,1.61194,35200000.0
2008-06-09 11:24:00,1.61205,1.61217,1.61184,1.61212,38800000.0
2008-06-09 11:25:00,1.61228,1.61228,1.61185,1.61212,39800000.0
2008-06-09 11:26:00,1.61191,1.61203,1.61186,1.61201,44800000.0
2008-06-09 11:27:00,1.61192,1.61228,1.61158,1.61228,42200000.0
2008-06-09 11:28:00,1.61226,1.61246,1.61213,1.61246,27800000.0
2008-06-09 11:29:00,1.61249,1.61261,1.6124,1.61244,65900000.0
2008-06-09 11:30:00,1.61245,1.61255,1.61233,1.61255,20800000.0
2008-06-09 11:31:00,1.61251,1.61274,1.61251,1.6127,37000000.0
2008-06-09 11:32:00,1.61254,1.61278,1.61245,1.61246,33800000.0
2008-06-09 11:33:00,1.61251,1.61266,1.6124,1.61266,40000000.0
2008-06-09 11:34:00,1.61231,1.61252,1.61221,1.6125,50200000.0
2008-06-09 11:35:00,1.61225,1.61232,1.61218,1.6123,36700000.0
2008-06-09 11:36:00,1.61234,1.61234,1.61221,1.61234,28200000.0
2008-06-09 11:37:00,1.61225,1.61248,1.61206,1.61248,41000000.0
2008-06-09 11:38:00,1.61271,1.61298,1.61257,1.6129,37700000.0
2008-06-09 11:39:00,1.61289,1.61289,1.61241,1.61257,32200000.0
2008-06-09 11:40:00,1.61268,1.61285,1.61255,1.61285,47000000.0
2008-06-09 11:41:00,1.6125,1.61262,1.61244,1.61255,32200000.0
2008-06-09 11:42:00,1.61241,1.61244,1.61222,1.61224,28400000.0
2008-06-09 11:43:00,1.61259,1.61265,1.61242,1.61255,43200001.0
2008-06-09 11:44:00,1.61249,1.61249,1.61213,1.61213,39600000.0
2008-06-09 11:45:00,1.61232,1.61232,1.61181,1.6121,39200000.0
2008-06-09 11:46:00,1.61197,1.61197,1.61164,1.61172,28400000.0
2008-06-09 11:47:00,1.61147,1.61154,1.61108,1.61108,43600000.0
2008-06-09 11:48:00,1.61116,1.61116,1.61077,1.61077,19800000.0
2008-06-09 11:49:00,1.61103,1.61103,1.61055,1.61062,33000000.0
2008-06-09 11:50:00,1.61044,1.61109,1.61021,1.61095,37600000.0
2008-06-09 11:51:00,1.61122,1.61151,1.61111,1.61141,29700000.0
2008-06-09 11:52:00,1.61137,1.61172,1.6113,1.61172,38600000.0
2008-06-09 11:53:00,1.6116,1.61167,1.61125,1.61125,43100000.0
2008-06-09 11:54:00,1.61124,1.61133,1.61101,1.6113,26200000.0
2008-06-09 11:55:00,1.61122,1.6116,1.61122,1.61124,49000000.0
2008-06-09 11:56:00,1.61125,1.61152,1.61114,1.61137,37800000.0
2008-06-09 11:57:00,1.61135,1.61135,1.61088,1.61123,30800000.0
2008-06-09 11:58:00,1.61148,1.61153,1.61114,1.6113,37000000.0
2008-06-09 11:59:00,1.61125,1.61125,1.61079,1.61115,31600000.0
2008-06-09 12:00:00,1.61102,1.6112,1.61102,1.6112,93900000.0
2008-06-09 12:01:00,1.61141,1.61155,1.61122,1.61122,44000000.0
2008-06-09 12:02:00,1.61108,1.61108,1.61069,1.61069,30800000.0
2008-06-09 12:03:00,1.6108,1.6109,1.61039,1.61039,69499999.0
2008-06-09 12:04:00,1.61063,1.61114,1.61056,1.61114,44800000.0
2008-06-09 12:05:00,1.61125,1.61125,1.6109,1.61106,40800001.0
2008-06-09 12:06:00,1.61111,1.61186,1.61111,1.6118,45700000.0
2008-06-09 12:07:00,1.61183,1.61183,1.61145,1.61145,39200000.0
2008-06-09 12:08:00,1.61126,1.61168,1.61126,1.61164,28200000.0
2008-06-09 12:09:00,1.61174,1.6118,1.6116,1.6116,40300000.0
2008-06-09 12:10:00,1.61172,1.61197,1.61171,1.61185,49900000.0
2008-06-09 12:11:00,1.61198,1.61213,1.61173,1.61191,42800000.0
2008-06-09 12:12:00,1.61208,1.61212,1.61171,1.61202,40800000.0
2008-06-09 12:13:00,1.612,1.612,1.6116,1.61165,48700000.0
2008-06-09 12:14:00,1.61167,1.61187,1.61151,1.61162,48400000.0
2008-06-09 12:15:00,1.61164,1.61182,1.61137,1.61182,21000000.0
2008-06-09 12:16:00,1.61167,1.61189,1.61154,1.61161,53400000.0
2008-06-09 12:17:00,1.61162,1.61171,1.61142,1.61166,31900000.0
2008-06-09 12:18:00,1.61162,1.61163,1.61117,1.61163,43400000.0
2008-06-09 12:19:00,1.6115,1.61174,1.61144,1.61169,37200000.0
2008-06-09 12:20:00,1.61137,1.61166,1.61137,1.61137,15200000.0
2008-06-09 12:21:00,1.6115,1.61159,1.61132,1.61139,47500000.0
2008-06-09 12:22:00,1.61139,1.6114,1.61118,1.61132,34800000.0
2008-06-09 12:23:00,1.61114,1.61156,1.61112,1.6114,37900000.0
2008-06-09 12:24:00,1.61096,1.61132,1.61092,1.61108,31200000.0
2008-06-09 12:25:00,1.61081,1.61095,1.61067,1.61067,63600001.0
2008-06-09 12:26:00,1.61083,1.61106,1.61062,1.61106,44800000.0
2008-06-09 12:27:00,1.61115,1.61127,1.61105,1.61127,33600000.0
2008-06-09 12:28:00,1.6114,1.6114,1.61111,1.61117,25800000.0
2008-06-09 12:29:00,1.61103,1.61105,1.61075,1.61104,30400000.0
2008-06-09 12:30:00,1.61081,1.61098,1.61077,1.61098,59900000.0
2008-06-09 12:31:00,1.61085,1.6109,1.61062,1.61062,46400000.0
2008-06-09 12:32:00,1.61071,1.61083,1.6106,1.61061,36500000.0
2008-06-09 12:33:00,1.61071,1.6108,1.61053,1.6108,30200000.0
2008-06-09 12:34:00,1.6108,1.61103,1.61057,1.61064,27600000.0
2008-06-09 12:35:00,1.6103,1.6103,1.60962,1.60975,32200000.0
2008-06-09 12:36:00,1.60961,1.60983,1.60949,1.60971,23200000.0
2008-06-09 12:37:00,1.60955,1.60982,1.60939,1.60959,58300000.0
2008-06-09 12:38:00,1.60978,1.61005,1.60966,1.61005,35000000.0
2008-06-09 12:39:00,1.61015,1.61027,1.60993,1.60993,24600000.0
2008-06-09 12:40:00,1.60986,1.61022,1.60986,1.61022,24800000.0
2008-06-09 12:41:00,1.61019,1.61033,1.60984,1.61,26900000.0
2008-06-09 12:42:00,1.61004,1.61035,1.60997,1.61021,63000000.0
2008-06-09 12:43:00,1.61017,1.61025,1.61013,1.61021,19800000.0
2008-06-09 12:44:00,1.6102,1.6102,1.60969,1.61001,44400000.0
2008-06-09 12:45:00,1.60998,1.61034,1.60998,1.61025,44200001.0
2008-06-09 12:46:00,1.61027,1.61037,1.61022,1.6103,41700000.0
2008-06-09 12:47:00,1.61019,1.61037,1.61013,1.61021,28200000.0
2008-06-09 12:48:00,1.61025,1.61116,1.61025,1.61092,28400000.0
2008-06-09 12:49:00,1.61081,1.61105,1.61038,1.61042,23600000.0
2008-06-09 12:50:00,1.61032,1.61046,1.61015,1.61037,44200000.0
2008-06-09 12:51:00,1.61035,1.61035,1.61003,1.61003,53600000.0
2008-06-09 12:52:00,1.61015,1.6103,1.60978,1.60991,33000000.0
2008-06-09 12:53:00,1.60975,1.60996,1.60919,1.60955,51500000.0
2008-06-09 12:54:00,1.60927,1.60964,1.60927,1.60954,28800000.0
2008-06-09 12:55:00,1.60969,1.60996,1.60969,1.60986,37200000.0
2008-06-09 12:56:00,1.60986,1.61006,1.60955,1.6099,52800000.0
2008-06-09 12:57:00,1.60984,1.60995,1.60974,1.60995,32600000.0
2008-06-09 12:58:00,1.60986,1.61009,1.60984,1.61009,35000000.0
2008-06-09 12:59:00,1.60968,1.61005,1.60965,1.60978,64100000.0
2008-06-09 13:00:00,1.60972,1.60984,1.6093,1.60949,28000000.0
2008-06-09 13:01:00,1.6095,1.60989,1.6095,1.60977,65600000.0
2008-06-09 13:02:00,1.60973,1.60982,1.60922,1.60967,48500000.0
2008-06-09 13:03:00,1.60987,1.60992,1.60959,1.60985,31800000.0
2008-06-09 13:04:00,1.60982,1.61019,1.60955,1.61019,45500000.0
2008-06-09 13:05:00,1.61008,1.61046,1.6099,1.61043,33000000.0
2008-06-09 13:06:00,1.6104,1.61084,1.61031,1.61067,50000000.0
2008-06-09 13:07:00,1.6109,1.61112,1.61076,1.61097,36400000.0
2008-06-09 13:08:00,1.61098,1.6111,1.61091,1.61097,33900000.0
2008-06-09 13:09:00,1.61081,1.61106,1.61067,1.61099,42400000.0
2008-06-09 13:10:00,1.61142,1.61189,1.61135,1.61189,43600000.0
2008-06-09 13:11:00,1.61224,1.61273,1.61224,1.6126,29000000.0
2008-06-09 13:12:00,1.61237,1.61248,1.61188,1.61192,19000000.0
2008-06-09 13:13:00,1.61211,1.61251,1.61211,1.61245,33200000.0
2008-06-09 13:14:00,1.61215,1.61235,1.61171,1.61179,37200000.0
2008-06-09 13:15:00,1.61165,1.61187,1.61161,1.61186,57000000.0
2008-06-09 13:16:00,1.61183,1.61232,1.61183,1.61196,35600000.0
2008-06-09 13:17:00,1.6114,1.61201,1.6114,1.61201,32900000.0
2008-06-09 13:18:00,1.61237,1.6125,1.6119,1.61195,30400000.0
2008-06-09 13:19:00,1.6119,1.61212,1.61182,1.61182,30800000.0
2008-06-09 13:20:00,1.61207,1.61207,1.61142,1.61168,43500001.0
2008-06-09 13:21:00,1.61198,1.61292,1.61198,1.61292,34900000.0
2008-06-09 13:22:00,1.61312,1.61318,1.61293,1.61311,26600000.0
2008-06-09 13:23:00,1.6125,1.61322,1.6125,1.61322,46700000.0
2008-06-09 13:24:00,1.61316,1.61331,1.61303,1.61331,24600000.0
2008-06-09 13:25:00,1.61296,1.61296,1.61253,1.61259,35300000.0
2008-06-09 13:26:00,1.6128,1.61291,1.61238,1.61245,56600000.0
2008-06-09 13:27:00,1.61247,1.61263,1.61222,1.61256,28400000.0
2008-06-09 13:28:00,1.61248,1.61288,1.61248,1.61265,51200001.0
2008-06-09 13:29:00,1.61294,1.61294,1.61234,1.61282,49100000.0
2008-06-09 13:30:00,1.61279,1.61279,1.61248,1.61269,37800000.0
2008-06-09 13:31:00,1.61258,1.61258,1.61209,1.61249,42400000.0
2008-06-09 13:32:00,1.6125,1.61279,1.61233,1.61256,359000001.0
2008-06-09 13:33:00,1.61253,1.61283,1.61253,1.61269,623799998.0
2008-06-09 13:34:00,1.61262,1.61284,1.6124,1.6124,574000002.0
2008-06-09 13:35:00,1.61238,1.61279,1.61234,1.6124,428400002.0
2008-06-09 13:36:00,1.61212,1.61239,1.6121,1.61211,154100000.0
2008-06-09 13:37:00,1.61199,1.61216,1.6119,1.61202,547000000.0
2008-06-09 13:38:00,1.6118,1.61196,1.61162,1.61169,362400001.0
2008-06-09 13:39:00,1.61167,1.61172,1.61154,1.61164,224700001.0
2008-06-09 13:40:00,1.6116,1.61171,1.6114,1.61156,525000000.0
2008-06-09 13:41:00,1.61191,1.61249,1.6117,1.61249,377499998.0
2008-06-09 13:42:00,1.61238,1.61244,1.61202,1.61203,639699998.0
2008-06-09 13:43:00,1.61184,1.61192,1.61172,1.61182,195500000.0
2008-06-09 13:44:00,1.61185,1.61207,1.61161,1.61207,412300002.0
2008-06-09 13:45:00,1.61203,1.61223,1.61199,1.61218,173400000.0
2008-06-09 13:46:00,1.61223,1.61223,1.61195,1.612,154400000.0
2008-06-09 13:47:00,1.61192,1.61231,1.6119,1.61223,260099998.0
2008-06-09 13:48:00,1.61234,1.61268,1.61234,1.61256,127100000.0
2008-06-09 13:49:00,1.61248,1.61257,1.6122,1.61243,249600000.0
2008-06-09 13:50:00,1.61241,1.61241,1.61193,1.61202,163800000.0
2008-06-09 13:51:00,1.61185,1.61213,1.61163,1.61191,321300000.0
2008-06-09 13:52:00,1.612,1.61238,1.61192,1.61238,290600000.0
2008-06-09 13:53:00,1.61226,1.6124,1.61197,1.61227,338500001.0
2008-06-09 13:54:00,1.61227,1.61256,1.61219,1.61235,366500000.0
2008-06-09 13:55:00,1.6124,1.61276,1.61234,1.61246,400100001.0
2008-06-09 13:56:00,1.61221,1.61222,1.61143,1.61147,429700002.0
2008-06-09 13:57:00,1.61197,1.61201,1.61183,1.61195,430900001.0
2008-06-09 13:58:00,1.612,1.61236,1.61197,1.61236,398000001.0
2008-06-09 13:59:00,1.61227,1.61246,1.61201,1.61209,292200001.0
2008-06-09 14:00:00,1.61208,1.61228,1.61194,1.61201,402800001.0
2008-06-09 14:01:00,1.61219,1.61254,1.61219,1.61239,200000000.0
2008-06-09 14:02:00,1.61248,1.61262,1.61233,1.61237,302300001.0
2008-06-09 14:03:00,1.61238,1.61238,1.61173,1.61184,387700000.0
2008-06-09 14:04:00,1.61186,1.61281,1.61135,1.61272,301600001.0
2008-06-09 14:05:00,1.61296,1.6137,1.61287,1.61352,422100001.0
2008-06-09 14:06:00,1.61351,1.61391,1.61342,1.61369,490800000.0
2008-06-09 14:07:00,1.61378,1.61389,1.61346,1.61379,395000000.0
2008-06-09 14:08:00,1.61387,1.61402,1.61359,1.61382,270900001.0
2008-06-09 14:09:00,1.6138,1.61422,1.61365,1.61387,306000000.0
2008-06-09 14:10:00,1.61369,1.61384,1.61267,1.61319,219400000.0
2008-06-09 14:11:00,1.61321,1.61347,1.6132,1.61339,200800000.0
2008-06-09 14:12:00,1.61335,1.6135,1.61314,1.6133,524100002.0
2008-06-09 14:13:00,1.61332,1.61335,1.61243,1.61267,478600000.0
2008-06-09 14:14:00,1.61261,1.61273,1.61227,1.61273,425200000.0
2008-06-09 14:15:00,1.61274,1.61309,1.61213,1.61213,264700001.0
2008-06-09 14:16:00,1.61202,1.61299,1.61202,1.61277,123700000.0
2008-06-09 14:17:00,1.61273,1.61283,1.6126,1.61268,142400000.0
2008-06-09 14:18:00,1.61271,1.61296,1.61251,1.61277,266200001.0
2008-06-09 14:19:00,1.61251,1.61259,1.61221,1.61221,456300001.0
2008-06-09 14:20:00,1.61217,1.61225,1.61152,1.61171,263300000.0
2008-06-09 14:21:00,1.61174,1.6118,1.6115,1.61173,366900002.0
2008-06-09 14:22:00,1.61176,1.61262,1.61138,1.61152,437000000.0
2008-06-09 14:23:00,1.61117,1.61157,1.61093,1.61093,439900000.0
2008-06-09 14:24:00,1.61104,1.61104,1.61052,1.61052,378400000.0
2008-06-09 14:25:00,1.61037,1.61061,1.61014,1.61046,348500000.0
2008-06-09 14:26:00,1.6104,1.61049,1.61003,1.61009,409000001.0
2008-06-09 14:27:00,1.61018,1.61065,1.61016,1.61062,267900001.0
2008-06-09 14:28:00,1.61088,1.61114,1.61073,1.61089,472500000.0
2008-06-09 14:29:00,1.61086,1.61094,1.61058,1.61094,572300003.0
2008-06-09 14:30:00,1.61093,1.61095,1.61053,1.61082,553500003.0
2008-06-09 14:31:00,1.61081,1.61081,1.60975,1.60982,433100000.0
2008-06-09 14:32:00,1.60978,1.61004,1.6097,1.61003,322800001.0
2008-06-09 14:33:00,1.61004,1.61041,1.60984,1.61041,188400000.0
2008-06-09 14:34:00,1.61053,1.6107,1.61053,1.61063,141300000.0
2008-06-09 14:35:00,1.61093,1.61104,1.61068,1.61089,255600000.0
2008-06-09 14:36:00,1.61074,1.61098,1.6106,1.6107,253700001.0
2008-06-09 14:37:00,1.61079,1.61092,1.61049,1.6105,229500001.0
2008-06-09 14:38:00,1.61042,1.61053,1.61021,1.61025,200300000.0
2008-06-09 14:39:00,1.61025,1.61056,1.61004,1.61031,175700002.0
2008-06-09 14:40:00,1.61022,1.61022,1.60976,1.61001,337700004.0
2008-06-09 14:41:00,1.61009,1.61044,1.60997,1.61009,314500001.0
2008-06-09 14:42:00,1.60992,1.60996,1.60949,1.60981,98900000.0
2008-06-09 14:43:00,1.60964,1.60974,1.6094,1.6094,123400001.0
2008-06-09 14:44:00,1.60936,1.60936,1.60845,1.60869,444000001.0
2008-06-09 14:45:00,1.60851,1.60886,1.60839,1.60856,323700001.0
2008-06-09 14:46:00,1.60846,1.60919,1.60835,1.60915,314800001.0
2008-06-09 14:47:00,1.60928,1.60941,1.6088,1.60896,263500000.0
2008-06-09 14:48:00,1.60882,1.60889,1.60843,1.6087,377800000.0
2008-06-09 14:49:00,1.60877,1.6097,1.60877,1.60959,141400000.0
2008-06-09 14:50:00,1.60958,1.60979,1.6092,1.6092,289700001.0
2008-06-09 14:51:00,1.60939,1.60959,1.60929,1.60952,187600000.0
2008-06-09 14:52:00,1.60961,1.60976,1.60951,1.60951,334100002.0
2008-06-09 14:53:00,1.60976,1.61002,1.60969,1.60975,391499999.0
2008-06-09 14:54:00,1.60946,1.60953,1.60895,1.60908,116800000.0
2008-06-09 14:55:00,1.60899,1.60937,1.60899,1.60926,222100001.0
2008-06-09 14:56:00,1.60931,1.60953,1.60927,1.60943,510100001.0
2008-06-09 14:57:00,1.60931,1.60964,1.60914,1.60944,418500001.0
2008-06-09 14:58:00,1.6096,1.60983,1.60957,1.60979,320000000.0
2008-06-09 14:59:00,1.60985,1.60992,1.60976,1.6098,226500000.0
2008-06-09 15:00:00,1.60936,1.60947,1.60885,1.60903,649800000.0
2008-06-09 15:01:00,1.609,1.60925,1.60891,1.60925,300400000.0
2008-06-09 15:02:00,1.60935,1.6095,1.60909,1.6093,551000002.0
2008-06-09 15:03:00,1.60946,1.6097,1.60934,1.60955,401100001.0
2008-06-09 15:04:00,1.60963,1.60998,1.60963,1.60981,492000005.0
2008-06-09 15:05:00,1.60952,1.60963,1.60832,1.60833,452200001.0
2008-06-09 15:06:00,1.60842,1.60876,1.60833,1.6085,235900001.0
2008-06-09 15:07:00,1.60856,1.60866,1.6082,1.60836,299600002.0
2008-06-09 15:08:00,1.60824,1.6084,1.60808,1.60808,414600002.0
2008-06-09 15:09:00,1.60799,1.60799,1.60716,1.60716,496400000.0
2008-06-09 15:10:00,1.60705,1.60749,1.60688,1.60735,541599999.0
2008-06-09 15:11:00,1.60731,1.6075,1.6071,1.60715,454400000.0
2008-06-09 15:12:00,1.60724,1.60758,1.60724,1.60742,334700000.0
2008-06-09 15:13:00,1.60745,1.60833,1.60745,1.60812,454300000.0
2008-06-09 15:14:00,1.60821,1.60861,1.60814,1.60861,471400000.0
2008-06-09 15:15:00,1.60864,1.60912,1.60855,1.60895,399500002.0
2008-06-09 15:16:00,1.60919,1.60931,1.60892,1.60931,446100001.0
2008-06-09 15:17:00,1.60915,1.60915,1.60889,1.60897,348700001.0
2008-06-09 15:18:00,1.60881,1.60947,1.60844,1.60905,256800000.0
2008-06-09 15:19:00,1.60903,1.60903,1.60839,1.60839,480600000.0
2008-06-09 15:20:00,1.60843,1.60917,1.6084,1.60897,428700001.0
2008-06-09 15:21:00,1.60911,1.60953,1.60909,1.60911,665800000.0
2008-06-09 15:22:00,1.60898,1.60913,1.60841,1.60848,435100000.0
2008-06-09 15:23:00,1.6084,1.60853,1.60774,1.60805,434900000.0
2008-06-09 15:24:00,1.60805,1.60805,1.60736,1.60761,560800000.0
2008-06-09 15:25:00,1.60748,1.60754,1.60704,1.60736,620900001.0
2008-06-09 15:26:00,1.60744,1.60811,1.60732,1.60747,663800001.0
2008-06-09 15:27:00,1.60748,1.60773,1.60729,1.60735,605700001.0
2008-06-09 15:28:00,1.60727,1.60727,1.60673,1.60698,572300000.0
2008-06-09 15:29:00,1.60687,1.607,1.60663,1.60679,561200001.0
2008-06-09 15:30:00,1.60662,1.60692,1.60579,1.60597,668100003.0
2008-06-09 15:31:00,1.60587,1.60607,1.60524,1.60554,466300001.0
2008-06-09 15:32:00,1.6056,1.60588,1.60515,1.60528,423900001.0
2008-06-09 15:33:00,1.60562,1.60642,1.60538,1.60621,443400001.0
2008-06-09 15:34:00,1.60647,1.60676,1.60613,1.60658,374800000.0
2008-06-09 15:35:00,1.60654,1.60654,1.60523,1.60523,589300000.0
2008-06-09 15:36:00,1.60554,1.60569,1.60539,1.60554,405600002.0
2008-06-09 15:37:00,1.60525,1.60563,1.60502,1.60563,321500003.0
2008-06-09 15:38:00,1.60565,1.60565,1.60531,1.6055,442100000.0
2008-06-09 15:39:00,1.60552,1.60611,1.60552,1.60601,401100000.0
2008-06-09 15:40:00,1.60604,1.60618,1.60554,1.60581,432400000.0
2008-06-09 15:41:00,1.60576,1.60623,1.60549,1.60598,338200000.0
2008-06-09 15:42:00,1.60594,1.60616,1.60479,1.60598,241999999.0
2008-06-09 15:43:00,1.60602,1.60654,1.60593,1.60642,352300000.0
2008-06-09 15:44:00,1.6063,1.6063,1.60419,1.60486,324400000.0
2008-06-09 15:45:00,1.60497,1.60524,1.60474,1.60501,592800000.0
2008-06-09 15:46:00,1.60493,1.60575,1.60455,1.60512,532400000.0
2008-06-09 15:47:00,1.6052,1.60561,1.60511,1.60544,212900000.0
2008-06-09 15:48:00,1.60548,1.60548,1.605,1.60515,219000000.0
2008-06-09 15:49:00,1.60521,1.60581,1.60476,1.60559,346400002.0
2008-06-09 15:50:00,1.60569,1.60579,1.60522,1.60543,456500001.0
2008-06-09 15:51:00,1.60546,1.60564,1.60528,1.60536,559400001.0
2008-06-09 15:52:00,1.60517,1.60538,1.60485,1.60488,330300001.0
2008-06-09 15:53:00,1.60473,1.60503,1.60469,1.60469,376100001.0
2008-06-09 15:54:00,1.60439,1.60439,1.60378,1.60422,370300002.0
2008-06-09 15:55:00,1.60423,1.60499,1.60396,1.60499,420300002.0
2008-06-09 15:56:00,1.60514,1.60538,1.60462,1.60468,381400000.0
2008-06-09 15:57:00,1.60466,1.60501,1.60429,1.60472,395100002.0
2008-06-09 15:58:00,1.60462,1.6048,1.60409,1.60453,480700001.0
2008-06-09 15:59:00,1.60515,1.60566,1.60503,1.60546,537700000.0
2008-06-09 16:00:00,1.6054,1.60552,1.60273,1.60307,387600001.0
2008-06-09 16:01:00,1.60309,1.604,1.60309,1.60346,429000001.0
2008-06-09 16:02:00,1.60338,1.6036,1.60286,1.60354,510300000.0
2008-06-09 16:03:00,1.60343,1.60404,1.60335,1.60376,473100000.0
2008-06-09 16:04:00,1.60375,1.60424,1.60372,1.60387,472299999.0
2008-06-09 16:05:00,1.60374,1.60374,1.60306,1.60323,336600001.0
2008-06-09 16:06:00,1.60338,1.6039,1.60333,1.60353,167000000.0
2008-06-09 16:07:00,1.60364,1.60364,1.6029,1.60304,261400002.0
2008-06-09 16:08:00,1.60287,1.60298,1.60261,1.60294,205399999.0
2008-06-09 16:09:00,1.6032,1.60364,1.60318,1.60342,368900000.0
2008-06-09 16:10:00,1.60363,1.60403,1.60363,1.60395,419300000.0
2008-06-09 16:11:00,1.60377,1.60377,1.60324,1.60352,513600001.0
2008-06-09 16:12:00,1.6035,1.60398,1.60332,1.60364,453100000.0
2008-06-09 16:13:00,1.60376,1.60391,1.6037,1.6039,447900000.0
2008-06-09 16:14:00,1.60352,1.60352,1.60263,1.60284,613000003.0
2008-06-09 16:15:00,1.6028,1.60302,1.60217,1.60235,560900000.0
2008-06-09 16:16:00,1.60225,1.60241,1.60184,1.60222,585500000.0
2008-06-09 16:17:00,1.6024,1.6026,1.60208,1.6024,519100001.0
2008-06-09 16:18:00,1.60274,1.60329,1.6022,1.60321,718200002.0
2008-06-09 16:19:00,1.60353,1.60386,1.60353,1.60369,653600000.0
2008-06-09 16:20:00,1.60361,1.6041,1.60351,1.60408,672200002.0
2008-06-09 16:21:00,1.60416,1.60441,1.60399,1.60399,499400000.0
2008-06-09 16:22:00,1.60369,1.60406,1.60344,1.60358,494600000.0
2008-06-09 16:23:00,1.60367,1.60414,1.60367,1.60397,518900000.0
2008-06-09 16:24:00,1.60412,1.60455,1.60412,1.60415,638700001.0
2008-06-09 16:25:00,1.60386,1.6041,1.60361,1.60394,642200001.0
2008-06-09 16:26:00,1.60384,1.60397,1.60328,1.60334,479500002.0
2008-06-09 16:27:00,1.60327,1.60329,1.60237,1.60264,410900000.0
2008-06-09 16:28:00,1.60267,1.60293,1.60226,1.60232,594500001.0
2008-06-09 16:29:00,1.60237,1.6025,1.60218,1.60242,426500000.0
2008-06-09 16:30:00,1.6023,1.60233,1.60192,1.60194,484200000.0
2008-06-09 16:31:00,1.60185,1.60234,1.60185,1.60219,352200000.0
2008-06-09 16:32:00,1.60237,1.6027,1.60189,1.6027,545000002.0
2008-06-09 16:33:00,1.60289,1.6032,1.60237,1.60261,531800002.0
2008-06-09 16:34:00,1.60248,1.6026,1.6022,1.60253,414800001.0
2008-06-09 16:35:00,1.6026,1.60293,1.60236,1.60285,402900001.0
2008-06-09 16:36:00,1.60309,1.60354,1.60281,1.60347,445700000.0
2008-06-09 16:37:00,1.60369,1.60437,1.60369,1.60375,627600001.0
2008-06-09 16:38:00,1.60366,1.60412,1.60366,1.60396,540000001.0
2008-06-09 16:39:00,1.60381,1.60404,1.60364,1.60391,588200001.0
2008-06-09 16:40:00,1.60417,1.60501,1.60409,1.60466,351000000.0
2008-06-09 16:41:00,1.60472,1.60512,1.60445,1.60475,370300000.0
2008-06-09 16:42:00,1.60484,1.60494,1.60452,1.60452,481300000.0
2008-06-09 16:43:00,1.60468,1.60504,1.60464,1.60504,425200000.0
2008-06-09 16:44:00,1.60513,1.60597,1.60513,1.60581,494300000.0
2008-06-09 16:45:00,1.60587,1.60628,1.60587,1.60601,505400002.0
2008-06-09 16:46:00,1.60605,1.60633,1.60604,1.60627,345400001.0
2008-06-09 16:47:00,1.60621,1.60682,1.60621,1.6068,571700005.0
2008-06-09 16:48:00,1.60699,1.60776,1.60697,1.60769,534100000.0
2008-06-09 16:49:00,1.6079,1.60835,1.60771,1.60771,477700001.0
2008-06-09 16:50:00,1.60776,1.60799,1.60759,1.6076,395300001.0
2008-06-09 16:51:00,1.60781,1.60824,1.60781,1.60824,353800001.0
2008-06-09 16:52:00,1.60827,1.60835,1.60793,1.60806,229600000.0
2008-06-09 16:53:00,1.60803,1.60826,1.60769,1.60806,682200000.0
2008-06-09 16:54:00,1.60805,1.60826,1.6077,1.6077,508700001.0
2008-06-09 16:55:00,1.60783,1.60805,1.60752,1.6078,560000004.0
2008-06-09 16:56:00,1.60766,1.60766,1.60737,1.60756,240700001.0
2008-06-09 16:57:00,1.60768,1.60793,1.60759,1.60759,507000000.0
2008-06-09 16:58:00,1.60756,1.60778,1.6074,1.60749,570800000.0
2008-06-09 16:59:00,1.60783,1.60933,1.60783,1.60885,561800003.0
2008-06-09 17:00:00,1.60871,1.60931,1.60824,1.60887,760800000.0
2008-06-09 17:01:00,1.60894,1.60894,1.60838,1.60843,452700000.0
2008-06-09 17:02:00,1.60847,1.60865,1.60819,1.60847,331800000.0
2008-06-09 17:03:00,1.6084,1.60853,1.608,1.60823,453400000.0
2008-06-09 17:04:00,1.60806,1.60835,1.60795,1.60835,542500000.0
2008-06-09 17:05:00,1.60831,1.60854,1.60814,1.60834,439500003.0
2008-06-09 17:06:00,1.60823,1.60856,1.60818,1.60846,384200000.0
2008-06-09 17:07:00,1.60848,1.60873,1.60839,1.6087,308000000.0
2008-06-09 17:08:00,1.60854,1.60855,1.60803,1.60803,485400001.0
2008-06-09 17:09:00,1.60809,1.60857,1.60803,1.60831,477100000.0
2008-06-09 17:10:00,1.6084,1.60854,1.60817,1.6082,387500000.0
2008-06-09 17:11:00,1.60825,1.60825,1.60767,1.60767,566100003.0
2008-06-09 17:12:00,1.6076,1.60776,1.60734,1.60776,401600000.0
2008-06-09 17:13:00,1.60792,1.60806,1.60779,1.60796,286400000.0
2008-06-09 17:14:00,1.60788,1.60828,1.60788,1.6081,490800002.0
2008-06-09 17:15:00,1.60808,1.6083,1.6079,1.60821,543200000.0
2008-06-09 17:16:00,1.60822,1.60902,1.60822,1.60898,442600000.0
2008-06-09 17:17:00,1.60899,1.60899,1.6085,1.60853,385400000.0
2008-06-09 17:18:00,1.60841,1.60882,1.60831,1.60882,767200002.0
2008-06-09 17:19:00,1.60888,1.60916,1.60888,1.60914,292600002.0
2008-06-09 17:20:00,1.6089,1.6089,1.60851,1.60878,437700002.0
2008-06-09 17:21:00,1.60875,1.60888,1.6086,1.6087,427400000.0
2008-06-09 17:22:00,1.60869,1.60883,1.60846,1.60848,489000000.0
2008-06-09 17:23:00,1.60834,1.60843,1.60776,1.60786,613700000.0
2008-06-09 17:24:00,1.60774,1.60791,1.60746,1.60746,455500001.0
2008-06-09 17:25:00,1.60745,1.608,1.60709,1.60776,410300000.0
2008-06-09 17:26:00,1.60779,1.60816,1.60779,1.60804,475400001.0
2008-06-09 17:27:00,1.6081,1.60843,1.60786,1.60786,502700001.0
2008-06-09 17:28:00,1.60786,1.60839,1.60784,1.60821,609100000.0
2008-06-09 17:29:00,1.60839,1.60875,1.60802,1.60828,712199999.0
2008-06-09 17:30:00,1.60826,1.60834,1.60808,1.60815,510400002.0
2008-06-09 17:31:00,1.60804,1.60822,1.60781,1.60821,677900002.0
2008-06-09 17:32:00,1.60837,1.60837,1.60767,1.60796,467400001.0
2008-06-09 17:33:00,1.60779,1.60791,1.60742,1.60759,526400000.0
2008-06-09 17:34:00,1.60752,1.60827,1.60742,1.60827,393600000.0
2008-06-09 17:35:00,1.60823,1.60825,1.60781,1.60806,453900002.0
2008-06-09 17:36:00,1.60809,1.60818,1.60787,1.60798,466500002.0
2008-06-09 17:37:00,1.60781,1.60792,1.60763,1.60767,380400000.0
2008-06-09 17:38:00,1.60764,1.60782,1.60757,1.60766,406000002.0
2008-06-09 17:39:00,1.60788,1.60802,1.60776,1.60781,555600001.0
2008-06-09 17:40:00,1.60764,1.60781,1.60761,1.60781,360300001.0
2008-06-09 17:41:00,1.60789,1.60855,1.60789,1.60844,427500001.0
2008-06-09 17:42:00,1.60863,1.60885,1.60826,1.60864,298000001.0
2008-06-09 17:43:00,1.60854,1.60857,1.60827,1.60853,425700001.0
2008-06-09 17:44:00,1.60857,1.60864,1.60816,1.60833,440200000.0
2008-06-09 17:45:00,1.60819,1.60832,1.60791,1.60816,606800001.0
2008-06-09 17:46:00,1.60816,1.60833,1.60799,1.60799,427500000.0
2008-06-09 17:47:00,1.60797,1.608,1.60769,1.6079,454400000.0
2008-06-09 17:48:00,1.60799,1.60799,1.60782,1.60792,344100001.0
2008-06-09 17:49:00,1.60776,1.60776,1.60738,1.60738,362400001.0
2008-06-09 17:50:00,1.60729,1.60766,1.60721,1.60721,498400003.0
2008-06-09 17:51:00,1.60718,1.60745,1.60705,1.60705,521700000.0
2008-06-09 17:52:00,1.60689,1.60711,1.60671,1.60705,497600001.0
2008-06-09 17:53:00,1.60711,1.60767,1.60711,1.60754,574100003.0
2008-06-09 17:54:00,1.60768,1.60792,1.60757,1.60757,413800002.0
2008-06-09 17:55:00,1.60749,1.60794,1.60748,1.60775,409500000.0
2008-06-09 17:56:00,1.60774,1.60774,1.60694,1.607,373300001.0
2008-06-09 17:57:00,1.60702,1.60702,1.60657,1.60679,618400003.0
2008-06-09 17:58:00,1.60663,1.60692,1.60653,1.60678,646700001.0
2008-06-09 17:59:00,1.60657,1.60675,1.60646,1.60662,270400000.0
2008-06-09 18:00:00,1.60647,1.60699,1.60639,1.60665,715600003.0
2008-06-09 18:01:00,1.60648,1.60663,1.60621,1.60627,777600001.0
2008-06-09 18:02:00,1.60617,1.60637,1.60599,1.60607,643899999.0
2008-06-09 18:03:00,1.60607,1.60663,1.60607,1.60663,371700000.0
2008-06-09 18:04:00,1.60654,1.60659,1.60622,1.6064,586400002.0
2008-06-09 18:05:00,1.60643,1.60689,1.60643,1.60664,512400002.0
2008-06-09 18:06:00,1.6066,1.60678,1.60651,1.60655,338200002.0
2008-06-09 18:07:00,1.60659,1.60659,1.60625,1.60627,444000000.0
2008-06-09 18:08:00,1.60632,1.60642,1.60599,1.60599,446000000.0
2008-06-09 18:09:00,1.60606,1.6062,1.60587,1.60596,526300001.0
2008-06-09 18:10:00,1.60594,1.60642,1.60594,1.60621,571100004.0
2008-06-09 18:11:00,1.60613,1.60643,1.60613,1.60626,346000001.0
2008-06-09 18:12:00,1.60622,1.60631,1.60606,1.60631,390500000.0
2008-06-09 18:13:00,1.60617,1.60637,1.60611,1.60634,353800001.0
2008-06-09 18:14:00,1.60649,1.60655,1.60631,1.60649,538900002.0
2008-06-09 18:15:00,1.6064,1.60677,1.6064,1.60649,455000000.0
2008-06-09 18:16:00,1.60631,1.60635,1.60604,1.60604,249000001.0
2008-06-09 18:17:00,1.60595,1.60598,1.60566,1.60566,512000001.0
2008-06-09 18:18:00,1.60563,1.60581,1.60562,1.60576,461300001.0
2008-06-09 18:19:00,1.60561,1.60573,1.6052,1.60531,376100000.0
2008-06-09 18:20:00,1.60525,1.60525,1.60483,1.60494,450400001.0
2008-06-09 18:21:00,1.6049,1.60525,1.6049,1.60506,425600001.0
2008-06-09 18:22:00,1.605,1.605,1.60467,1.60493,382400002.0
2008-06-09 18:23:00,1.60477,1.60489,1.6046,1.60477,363400000.0
2008-06-09 18:24:00,1.60483,1.60528,1.60483,1.60518,259800000.0
2008-06-09 18:25:00,1.60525,1.60557,1.60523,1.60545,446800000.0
2008-06-09 18:26:00,1.60544,1.60548,1.60482,1.60482,304999999.0
2008-06-09 18:27:00,1.60472,1.60476,1.60449,1.60461,411000002.0
2008-06-09 18:28:00,1.60462,1.60475,1.6043,1.6043,325400000.0
2008-06-09 18:29:00,1.60416,1.60452,1.60411,1.60438,646700002.0
2008-06-09 18:30:00,1.60483,1.60491,1.60456,1.6049,442400001.0
2008-06-09 18:31:00,1.60486,1.60509,1.60475,1.60495,516799999.0
2008-06-09 18:32:00,1.60486,1.60498,1.60462,1.60462,370500001.0
2008-06-09 18:33:00,1.60468,1.60494,1.60464,1.60476,537100001.0
2008-06-09 18:34:00,1.60467,1.60471,1.60447,1.60451,517300000.0
2008-06-09 18:35:00,1.60449,1.60474,1.60441,1.60474,296100001.0
2008-06-09 18:36:00,1.60465,1.60465,1.60389,1.60389,342000000.0
2008-06-09 18:37:00,1.60401,1.60442,1.60401,1.60418,321300000.0
2008-06-09 18:38:00,1.60419,1.60419,1.60269,1.60306,317500000.0
2008-06-09 18:39:00,1.60284,1.60317,1.60274,1.60274,227800000.0
2008-06-09 18:40:00,1.60296,1.60343,1.6029,1.6034,512700001.0
2008-06-09 18:41:00,1.60342,1.60357,1.60318,1.60319,193500001.0
2008-06-09 18:42:00,1.6031,1.60313,1.60283,1.60284,553200001.0
2008-06-09 18:43:00,1.6027,1.60282,1.60246,1.60273,520200001.0
2008-06-09 18:44:00,1.60274,1.60274,1.60246,1.60259,406800000.0
2008-06-09 18:45:00,1.60264,1.60291,1.60253,1.60259,357900001.0
2008-06-09 18:46:00,1.60264,1.60329,1.60264,1.6031,431000001.0
2008-06-09 18:47:00,1.60285,1.6031,1.60271,1.60283,485300000.0
2008-06-09 18:48:00,1.60289,1.60342,1.60289,1.60327,532000000.0
2008-06-09 18:49:00,1.60316,1.60347,1.60314,1.60339,305800000.0
2008-06-09 18:50:00,1.60345,1.60345,1.60318,1.60328,296900001.0
2008-06-09 18:51:00,1.60307,1.6031,1.60237,1.60243,231600001.0
2008-06-09 18:52:00,1.60221,1.60221,1.60149,1.60155,363500001.0
2008-06-09 18:53:00,1.60162,1.6019,1.60113,1.60149,552900001.0
2008-06-09 18:54:00,1.60149,1.60149,1.60048,1.60051,631600001.0
2008-06-09 18:55:00,1.60059,1.60059,1.60004,1.60033,659800000.0
2008-06-09 18:56:00,1.60042,1.60056,1.60015,1.60054,660200006.0
2008-06-09 18:57:00,1.60054,1.60074,1.60008,1.60021,658700001.0
2008-06-09 18:58:00,1.60052,1.60086,1.60052,1.60085,416700004.0
2008-06-09 18:59:00,1.60092,1.60142,1.60081,1.60119,455300001.0
2008-06-09 19:00:00,1.60105,1.60142,1.60066,1.60066,311000000.0
2008-06-09 19:01:00,1.60039,1.60059,1.59861,1.59929,465000002.0
2008-06-09 19:02:00,1.59909,1.5993,1.59822,1.59829,465400001.0
2008-06-09 19:03:00,1.59842,1.59861,1.59798,1.59847,532300001.0
2008-06-09 19:04:00,1.5985,1.5985,1.59798,1.59822,591600002.0
2008-06-09 19:05:00,1.59799,1.59864,1.59792,1.59859,745000004.0
2008-06-09 19:06:00,1.59863,1.5989,1.59848,1.59867,528100000.0
2008-06-09 19:07:00,1.59882,1.59925,1.59882,1.59923,560600000.0
2008-06-09 19:08:00,1.5991,1.59924,1.59885,1.59919,538600000.0
2008-06-09 19:09:00,1.59911,1.59911,1.59879,1.59894,587500005.0
2008-06-09 19:10:00,1.59895,1.59925,1.59891,1.59894,428300001.0
2008-06-09 19:11:00,1.5989,1.599,1.59828,1.59828,392100000.0
2008-06-09 19:12:00,1.59795,1.59823,1.59754,1.5978,561000000.0
2008-06-09 19:13:00,1.59753,1.5978,1.5968,1.59689,749000002.0
2008-06-09 19:14:00,1.59699,1.59824,1.59695,1.59824,615200000.0
2008-06-09 19:15:00,1.59832,1.59864,1.59828,1.59849,473000001.0
2008-06-09 19:16:00,1.59847,1.59854,1.59764,1.59771,303500001.0
2008-06-09 19:17:00,1.59774,1.59858,1.59766,1.59858,457200001.0
2008-06-09 19:18:00,1.59876,1.59888,1.59817,1.5984,453800000.0
2008-06-09 19:19:00,1.59845,1.59929,1.59845,1.59882,330800001.0
2008-06-09 19:20:00,1.59882,1.59882,1.5983,1.59869,541000000.0
2008-06-09 19:21:00,1.59856,1.59856,1.5981,1.59812,340500000.0
2008-06-09 19:22:00,1.59821,1.59871,1.59821,1.59871,336700000.0
2008-06-09 19:23:00,1.59893,1.59927,1.5989,1.59896,454500002.0
2008-06-09 19:24:00,1.599,1.59926,1.59885,1.59902,492900000.0
2008-06-09 19:25:00,1.59911,1.59956,1.59911,1.59926,622300000.0
2008-06-09 19:26:00,1.59906,1.5992,1.59903,1.59919,209100001.0
2008-06-09 19:27:00,1.59912,1.59912,1.5986,1.59879,307900000.0
2008-06-09 19:28:00,1.59878,1.59882,1.59839,1.59864,273700000.0
2008-06-09 19:29:00,1.59853,1.5988,1.59852,1.59879,450100000.0
2008-06-09 19:30:00,1.59887,1.5991,1.59875,1.59891,403300001.0
2008-06-09 19:31:00,1.59892,1.59898,1.59875,1.5989,560700002.0
2008-06-09 19:32:00,1.59895,1.59914,1.59849,1.59849,346200000.0
2008-06-09 19:33:00,1.59832,1.59839,1.59814,1.59836,341400000.0
2008-06-09 19:34:00,1.59843,1.59876,1.59843,1.59874,580200001.0
2008-06-09 19:35:00,1.59867,1.59897,1.59853,1.59859,450000001.0
2008-06-09 19:36:00,1.5985,1.59865,1.59826,1.5984,258900003.0
2008-06-09 19:37:00,1.59839,1.59868,1.59839,1.59851,312700000.0
2008-06-09 19:38:00,1.59852,1.59875,1.59845,1.59854,500000001.0
2008-06-09 19:39:00,1.59861,1.59937,1.59861,1.59902,247200000.0
2008-06-09 19:40:00,1.59898,1.59917,1.59876,1.59898,375200003.0
2008-06-09 19:41:00,1.59901,1.59979,1.59901,1.59974,179700000.0
2008-06-09 19:42:00,1.59963,1.59971,1.59914,1.59936,349100004.0
2008-06-09 19:43:00,1.59937,1.59979,1.59937,1.59957,245600000.0
2008-06-09 19:44:00,1.59938,1.59943,1.59876,1.59929,324600001.0
2008-06-09 19:45:00,1.59939,1.59947,1.59933,1.59934,117500000.0
2008-06-09 19:46:00,1.5994,1.59967,1.5994,1.59959,175400000.0
2008-06-09 19:47:00,1.59934,1.59966,1.5993,1.59966,411000002.0
2008-06-09 19:48:00,1.5998,1.60004,1.5996,1.60004,253200001.0
2008-06-09 19:49:00,1.59993,1.60005,1.59935,1.5994,541100000.0
2008-06-09 19:50:00,1.59953,1.59995,1.59953,1.59984,473500001.0
2008-06-09 19:51:00,1.59993,1.60013,1.5999,1.60003,355200000.0
2008-06-09 19:52:00,1.59992,1.59999,1.59975,1.59986,482300000.0
2008-06-09 19:53:00,1.59999,1.60028,1.59973,1.60028,599400001.0
2008-06-09 19:54:00,1.60022,1.60022,1.59954,1.59963,291900000.0
2008-06-09 19:55:00,1.59961,1.59962,1.59932,1.59942,426800001.0
2008-06-09 19:56:00,1.5994,1.59965,1.59936,1.59947,421700000.0
2008-06-09 19:57:00,1.59924,1.59952,1.59914,1.59937,210800000.0
2008-06-09 19:58:00,1.59948,1.59996,1.59942,1.59966,527900002.0
2008-06-09 19:59:00,1.59995,1.60024,1.59988,1.60006,390800000.0
2008-06-09 20:00:00,1.59986,1.6003,1.59986,1.6001,455600001.0
2008-06-09 20:01:00,1.60012,1.60075,1.60012,1.60075,759500000.0
2008-06-09 20:02:00,1.60037,1.60074,1.60032,1.60042,610600000.0
2008-06-09 20:03:00,1.60041,1.60068,1.60025,1.6003,717400001.0
2008-06-09 20:04:00,1.60009,1.60037,1.60006,1.60036,382800000.0
2008-06-09 20:05:00,1.60041,1.60043,1.60015,1.60042,356300000.0
2008-06-09 20:06:00,1.60089,1.60149,1.60089,1.6012,669500001.0
2008-06-09 20:07:00,1.60128,1.60145,1.60109,1.60142,394900001.0
2008-06-09 20:08:00,1.60143,1.60148,1.60108,1.60127,565400001.0
2008-06-09 20:09:00,1.60143,1.60168,1.60134,1.60138,553800003.0
2008-06-09 20:10:00,1.60147,1.60201,1.6013,1.60137,601100000.0
2008-06-09 20:11:00,1.60121,1.60156,1.60118,1.60125,804600001.0
2008-06-09 20:12:00,1.60112,1.60173,1.60112,1.60131,634700002.0
2008-06-09 20:13:00,1.60102,1.60147,1.601,1.60112,481400000.0
2008-06-09 20:14:00,1.60121,1.60151,1.60121,1.60135,340900000.0
2008-06-09 20:15:00,1.60133,1.60164,1.60128,1.60163,414999999.0
2008-06-09 20:16:00,1.60218,1.60265,1.6021,1.60235,226000002.0
2008-06-09 20:17:00,1.60235,1.60235,1.60177,1.60185,354000001.0
2008-06-09 20:18:00,1.60187,1.60195,1.60155,1.60176,672900002.0
2008-06-09 20:19:00,1.60164,1.60164,1.60085,1.60108,311200001.0
2008-06-09 20:20:00,1.60129,1.60188,1.60115,1.60167,409700000.0
2008-06-09 20:21:00,1.60173,1.60182,1.60165,1.60173,64800000.0
2008-06-09 20:22:00,1.60182,1.60186,1.60136,1.60139,233800001.0
2008-06-09 20:23:00,1.60127,1.6014,1.60112,1.60125,377700000.0
2008-06-09 20:24:00,1.60137,1.60174,1.60101,1.60101,285800001.0
2008-06-09 20:25:00,1.60104,1.60127,1.60099,1.60101,267400001.0
2008-06-09 20:26:00,1.60078,1.60079,1.60027,1.60079,379299999.0
2008-06-09 20:27:00,1.60083,1.60085,1.60043,1.60043,412600000.0
2008-06-09 20:28:00,1.60028,1.6004,1.60011,1.60011,262100001.0
2008-06-09 20:29:00,1.60005,1.60065,1.60005,1.60065,547800002.0
2008-06-09 20:30:00,1.60073,1.60133,1.60073,1.60111,192800000.0
2008-06-09 20:31:00,1.60114,1.60119,1.60103,1.60103,229000000.0
2008-06-09 20:32:00,1.60112,1.60145,1.60096,1.60145,162800000.0
2008-06-09 20:33:00,1.60156,1.60164,1.60132,1.60135,266900000.0
2008-06-09 20:34:00,1.60145,1.60149,1.60124,1.60127,328900000.0
2008-06-09 20:35:00,1.60112,1.60142,1.60112,1.60142,255700000.0
2008-06-09 20:36:00,1.60152,1.60169,1.60127,1.60132,441000000.0
2008-06-09 20:37:00,1.60124,1.60124,1.60093,1.60102,358900001.0
2008-06-09 20:38:00,1.601,1.601,1.60062,1.60063,246500000.0
2008-06-09 20:39:00,1.60066,1.60123,1.60066,1.60109,432900001.0
2008-06-09 20:40:00,1.60101,1.60133,1.60098,1.60113,371600000.0
2008-06-09 20:41:00,1.60115,1.60115,1.6005,1.6005,390200002.0
2008-06-09 20:42:00,1.60059,1.60101,1.60055,1.60091,196300000.0
2008-06-09 20:43:00,1.60099,1.60099,1.6006,1.60069,182400001.0
2008-06-09 20:44:00,1.60088,1.60126,1.60081,1.60101,213200000.0
2008-06-09 20:45:00,1.60107,1.60111,1.60093,1.60111,549900003.0
2008-06-09 20:46:00,1.60117,1.60122,1.60101,1.60119,235500000.0
2008-06-09 20:47:00,1.60118,1.6012,1.60081,1.60109,280600000.0
2008-06-09 20:48:00,1.60108,1.60114,1.60085,1.60096,367900002.0
2008-06-09 20:49:00,1.60101,1.60117,1.60097,1.60113,439900001.0
2008-06-09 20:50:00,1.60101,1.60106,1.60075,1.60075,188900001.0
2008-06-09 20:51:00,1.60078,1.60092,1.60065,1.60074,277200000.0
2008-06-09 20:52:00,1.60079,1.6009,1.60068,1.60079,176100000.0
2008-06-09 20:53:00,1.60062,1.6008,1.60052,1.60078,215300000.0
2008-06-09 20:54:00,1.6009,1.60106,1.60084,1.60091,165200000.0
2008-06-09 20:55:00,1.60104,1.60137,1.6009,1.6009,282000000.0
2008-06-09 20:56:00,1.60084,1.60103,1.60084,1.60085,135400000.0
2008-06-09 20:57:00,1.60071,1.60085,1.60053,1.60056,412100002.0
2008-06-09 20:58:00,1.6005,1.6005,1.60011,1.60042,265000000.0
2008-06-09 20:59:00,1.60047,1.60088,1.60042,1.60063,127900000.0
2008-06-09 21:00:00,1.60047,1.60067,1.6004,1.60061,301100001.0
2008-06-09 21:01:00,1.60043,1.60043,1.5995,1.59967,175400000.0
2008-06-09 21:02:00,1.59962,1.59962,1.59938,1.59946,96700000.0
2008-06-09 21:03:00,1.59958,1.59972,1.59942,1.59969,223200000.0
2008-06-09 21:04:00,1.60012,1.60029,1.60006,1.60017,347300001.0
2008-06-09 21:05:00,1.60016,1.60036,1.59995,1.60026,467200000.0
2008-06-09 21:06:00,1.60006,1.60018,1.59975,1.59984,239100000.0
2008-06-09 21:07:00,1.59965,1.59986,1.59956,1.59979,237599999.0
2008-06-09 21:08:00,1.59964,1.59994,1.59962,1.59977,247700000.0
2008-06-09 21:09:00,1.59956,1.5996,1.59931,1.5994,288000000.0
2008-06-09 21:10:00,1.59926,1.59941,1.59921,1.5993,213500000.0
2008-06-09 21:11:00,1.59922,1.59937,1.5991,1.59924,319200000.0
2008-06-09 21:12:00,1.59922,1.59941,1.59917,1.59929,244800000.0
2008-06-09 21:13:00,1.59937,1.59958,1.59931,1.59939,224400000.0
2008-06-09 21:14:00,1.59958,1.59961,1.59939,1.59939,222300001.0
2008-06-09 21:15:00,1.5993,1.59935,1.59911,1.59924,276700000.0
2008-06-09 21:16:00,1.59929,1.59929,1.59906,1.59907,153900000.0
2008-06-09 21:17:00,1.59894,1.59903,1.59872,1.59889,288400001.0
2008-06-09 21:18:00,1.59878,1.59878,1.59848,1.59854,164500000.0
2008-06-09 21:19:00,1.59859,1.59859,1.5981,1.5981,152400000.0
2008-06-09 21:20:00,1.59816,1.59816,1.59754,1.59754,58300000.0
2008-06-09 21:21:00,1.59769,1.59816,1.59769,1.59792,132400000.0
2008-06-09 21:22:00,1.59804,1.59823,1.59792,1.59823,207200000.0
2008-06-09 21:23:00,1.5984,1.59895,1.5984,1.59877,77500000.0
2008-06-09 21:24:00,1.59878,1.59892,1.59856,1.59858,138100000.0
2008-06-09 21:25:00,1.59854,1.59858,1.59834,1.5984,249100001.0
2008-06-09 21:26:00,1.59848,1.59869,1.59848,1.59853,201600000.0
2008-06-09 21:27:00,1.59847,1.59847,1.59827,1.59831,156400000.0
2008-06-09 21:28:00,1.59829,1.59835,1.59807,1.59813,133000000.0
2008-06-09 21:29:00,1.59792,1.59795,1.59748,1.59748,235300000.0
2008-06-09 21:30:00,1.59735,1.59766,1.59706,1.59722,95800000.0
2008-06-09 21:31:00,1.59692,1.59718,1.59685,1.59695,362500002.0
2008-06-09 21:32:00,1.59699,1.59714,1.59696,1.59706,357000003.0
2008-06-09 21:33:00,1.59708,1.59712,1.59685,1.59695,358200000.0
2008-06-09 21:34:00,1.59701,1.5972,1.59689,1.5971,208900001.0
2008-06-09 21:35:00,1.59714,1.59714,1.59674,1.59706,253800001.0
2008-06-09 21:36:00,1.5971,1.5971,1.59683,1.59708,249700000.0
2008-06-09 21:37:00,1.59707,1.59744,1.59707,1.59708,263300000.0
2008-06-09 21:38:00,1.59702,1.59703,1.59681,1.59696,198900000.0
2008-06-09 21:39:00,1.59685,1.59712,1.59685,1.59699,300400002.0
2008-06-09 21:40:00,1.59705,1.59705,1.59648,1.59648,151600000.0
2008-06-09 21:41:00,1.5965,1.59666,1.59645,1.59646,225400000.0
2008-06-09 21:42:00,1.59635,1.59635,1.59613,1.59619,179600001.0
2008-06-09 21:43:00,1.59617,1.5964,1.59617,1.5963,174100000.0
2008-06-09 21:44:00,1.59645,1.59651,1.59634,1.59645,168500003.0
2008-06-09 21:45:00,1.5964,1.59666,1.59632,1.59654,338200003.0
2008-06-09 21:46:00,1.59635,1.59638,1.59601,1.59605,368900001.0
2008-06-09 21:47:00,1.5961,1.59627,1.5959,1.59606,277200003.0
2008-06-09 21:48:00,1.59607,1.59627,1.59602,1.59618,532100004.0
2008-06-09 21:49:00,1.59643,1.59664,1.59636,1.59637,307400001.0
2008-06-09 21:50:00,1.59629,1.59654,1.59603,1.59611,405400002.0
2008-06-09 21:51:00,1.59613,1.59613,1.59581,1.59581,554300000.0
2008-06-09 21:52:00,1.59586,1.59627,1.59579,1.5961,349199999.0
2008-06-09 21:53:00,1.59605,1.59617,1.59594,1.59603,99800000.0
2008-06-09 21:54:00,1.59592,1.59606,1.59584,1.59588,385000000.0
2008-06-09 21:55:00,1.59588,1.59655,1.59588,1.59632,181900002.0
2008-06-09 21:56:00,1.59638,1.59638,1.59606,1.59606,25800000.0
2008-06-09 21:57:00,1.59599,1.59619,1.59596,1.59606,254700001.0
2008-06-09 21:58:00,1.59601,1.5961,1.59575,1.59587,171900000.0
2008-06-09 21:59:00,1.59575,1.59584,1.59571,1.5958,171800000.0
2008-06-09 22:00:00,1.59568,1.59578,1.59554,1.59573,72400000.0
2008-06-09 22:01:00,1.59576,1.59585,1.59549,1.5957,121800000.0
2008-06-09 22:02:00,1.59588,1.59604,1.59582,1.59582,173600000.0
2008-06-09 22:03:00,1.59581,1.59601,1.59572,1.59586,129600001.0
2008-06-09 22:04:00,1.59586,1.596,1.59569,1.59594,232900001.0
2008-06-09 22:05:00,1.59595,1.59623,1.59584,1.59605,217300000.0
2008-06-09 22:06:00,1.59623,1.59659,1.59623,1.59659,123500000.0
2008-06-09 22:07:00,1.59672,1.59672,1.5963,1.59651,191900000.0
2008-06-09 22:08:00,1.59669,1.59707,1.59669,1.59698,186400000.0
2008-06-09 22:09:00,1.59698,1.59721,1.59669,1.59676,305999998.0
2008-06-09 22:10:00,1.5968,1.59737,1.5968,1.5973,187800001.0
2008-06-09 22:11:00,1.59726,1.59731,1.59695,1.59706,305600001.0
2008-06-09 22:12:00,1.59723,1.59729,1.59701,1.59706,203100000.0
2008-06-09 22:13:00,1.59706,1.59715,1.59692,1.59695,152500000.0
2008-06-09 22:14:00,1.59695,1.59743,1.59695,1.59726,129300000.0
2008-06-09 22:15:00,1.59733,1.59793,1.59732,1.59793,105400000.0
2008-06-09 22:16:00,1.59795,1.59801,1.59778,1.59778,97400000.0
2008-06-09 22:17:00,1.59805,1.59822,1.598,1.59822,242100001.0
2008-06-09 22:18:00,1.59824,1.59833,1.59797,1.59833,109700001.0
2008-06-09 22:19:00,1.59824,1.59832,1.59791,1.59793,271300002.0
2008-06-09 22:20:00,1.59832,1.59867,1.59823,1.59851,140300000.0
2008-06-09 22:21:00,1.5986,1.59866,1.59819,1.59819,159200000.0
2008-06-09 22:22:00,1.5982,1.59826,1.59808,1.59817,198900001.0
2008-06-09 22:23:00,1.59834,1.59865,1.59823,1.59823,187500001.0
2008-06-09 22:24:00,1.5985,1.59913,1.5985,1.59879,294100000.0
2008-06-09 22:25:00,1.59892,1.59944,1.59883,1.59922,244500001.0
2008-06-09 22:26:00,1.59942,1.5997,1.59942,1.59954,215500001.0
2008-06-09 22:27:00,1.59955,1.59964,1.59936,1.59954,151600000.0
2008-06-09 22:28:00,1.59943,1.59977,1.59927,1.5993,82800001.0
2008-06-09 22:29:00,1.59939,1.59995,1.59939,1.59942,168100000.0
2008-06-09 22:30:00,1.59947,1.59966,1.59938,1.59957,192400000.0
2008-06-09 22:31:00,1.59957,1.59957,1.59911,1.59916,207200000.0
2008-06-09 22:32:00,1.5992,1.59959,1.5991,1.59932,147100001.0
2008-06-09 22:33:00,1.59908,1.59942,1.59908,1.59942,114200001.0
2008-06-09 22:34:00,1.59929,1.5997,1.59921,1.59923,253200000.0
2008-06-09 22:35:00,1.59925,1.5995,1.59925,1.59944,178900002.0
2008-06-09 22:36:00,1.59944,1.59944,1.59922,1.59927,84400000.0
2008-06-09 22:37:00,1.5994,1.59945,1.59905,1.59924,216700000.0
2008-06-09 22:38:00,1.59926,1.59949,1.59908,1.59916,352800000.0
2008-06-09 22:39:00,1.59915,1.59937,1.59914,1.59915,276700001.0
2008-06-09 22:40:00,1.59923,1.59953,1.59915,1.59929,304900003.0
2008-06-09 22:41:00,1.59944,1.59954,1.59926,1.59942,264800002.0
2008-06-09 22:42:00,1.59946,1.59968,1.59932,1.5995,146700000.0
2008-06-09 22:43:00,1.5994,1.59968,1.5994,1.59963,213700001.0
2008-06-09 22:44:00,1.59968,1.59978,1.59966,1.59968,197300001.0
2008-06-09 22:45:00,1.59961,1.59974,1.5996,1.5996,210000000.0
2008-06-09 22:46:00,1.59968,1.60002,1.59968,1.59981,187600000.0
2008-06-09 22:47:00,1.59984,1.59992,1.59924,1.59924,129700000.0
2008-06-09 22:48:00,1.59947,1.59986,1.59947,1.59969,130000000.0
2008-06-09 22:49:00,1.59975,1.59975,1.59944,1.59947,184800000.0
2008-06-09 22:50:00,1.59946,1.59999,1.59944,1.59944,195800000.0
2008-06-09 22:51:00,1.59955,1.60028,1.59955,1.60028,319600000.0
2008-06-09 22:52:00,1.60039,1.60058,1.60014,1.60027,274100000.0
2008-06-09 22:53:00,1.60032,1.6004,1.60005,1.60035,204800000.0
2008-06-09 22:54:00,1.60018,1.60035,1.60015,1.60029,182200001.0
2008-06-09 22:55:00,1.60021,1.60021,1.59986,1.60019,210000001.0
2008-06-09 22:56:00,1.60027,1.6006,1.60024,1.60026,174300000.0
2008-06-09 22:57:00,1.60022,1.60035,1.60018,1.60024,251000000.0
2008-06-09 22:58:00,1.60048,1.60076,1.60048,1.60057,34000000.0
2008-06-09 22:59:00,1.60028,1.60051,1.60017,1.60043,150900000.0
2008-06-09 23:00:00,1.60042,1.6007,1.60012,1.60012,96600000.0
2008-06-09 23:01:00,1.60005,1.60005,1.59991,1.59991,28600000.0
2008-06-09 23:02:00,1.59986,1.59986,1.59947,1.59947,22800000.0
2008-06-09 23:03:00,1.59938,1.59948,1.59936,1.59948,45900000.0
2008-06-09 23:04:00,1.5997,1.5997,1.5991,1.59915,17400000.0
2008-06-09 23:05:00,1.59919,1.59946,1.59917,1.59946,25400000.0
2008-06-09 23:06:00,1.59967,1.60028,1.59967,1.60017,36400000.0
2008-06-09 23:07:00,1.60016,1.60028,1.59962,1.59962,42400000.0
2008-06-09 23:08:00,1.59964,1.60018,1.59961,1.60018,32400000.0
2008-06-09 23:09:00,1.60021,1.60069,1.60021,1.60021,24600000.0
2008-06-09 23:10:00,1.60014,1.60054,1.60014,1.60044,56400000.0
2008-06-09 23:11:00,1.60054,1.60059,1.60034,1.60034,43400000.0
2008-06-09 23:12:00,1.60042,1.60042,1.5997,1.5997,93100000.0
2008-06-09 23:13:00,1.59965,1.59972,1.59958,1.59959,46000000.0
2008-06-09 23:14:00,1.59978,1.60014,1.59961,1.59995,47900001.0
2008-06-09 23:15:00,1.6,1.60002,1.59957,1.59957,39800000.0
2008-06-09 23:16:00,1.59958,1.59978,1.59951,1.59978,48100000.0
2008-06-09 23:17:00,1.59995,1.60002,1.59977,1.59985,87400000.0
2008-06-09 23:18:00,1.60004,1.60012,1.59973,1.59979,32200000.0
2008-06-09 23:19:00,1.60036,1.60036,1.60009,1.60009,23000000.0
2008-06-09 23:20:00,1.60011,1.60027,1.60011,1.60017,76000001.0
2008-06-09 23:21:00,1.60025,1.60051,1.60025,1.60051,54000000.0
2008-06-09 23:22:00,1.60056,1.60089,1.60032,1.60055,114800000.0
2008-06-09 23:23:00,1.60059,1.60073,1.59994,1.60037,158900000.0
2008-06-09 23:24:00,1.6004,1.60055,1.6004,1.6004,51800000.0
2008-06-09 23:25:00,1.60053,1.6006,1.60044,1.60044,30400000.0
2008-06-09 23:26:00,1.60047,1.60055,1.60029,1.60029,22400000.0
2008-06-09 23:27:00,1.60039,1.6005,1.60023,1.6005,24800000.0
2008-06-09 23:28:00,1.60047,1.60058,1.6002,1.6002,27800000.0
2008-06-09 23:29:00,1.60044,1.60059,1.60017,1.60019,75200000.0
2008-06-09 23:30:00,1.60054,1.60072,1.60022,1.60032,60800000.0
2008-06-09 23:31:00,1.60011,1.60028,1.6001,1.60026,65100000.0
2008-06-09 23:32:00,1.60028,1.60028,1.60001,1.60001,56500000.0
2008-06-09 23:33:00,1.60003,1.60032,1.6,1.60032,107800000.0
2008-06-09 23:34:00,1.60033,1.60043,1.59988,1.60005,198200000.0
2008-06-09 23:35:00,1.60014,1.60019,1.60009,1.60011,144000000.0
2008-06-09 23:36:00,1.60005,1.60007,1.59999,1.60007,44300000.0
2008-06-09 23:37:00,1.60009,1.60014,1.60009,1.60014,23600000.0
2008-06-09 23:38:00,1.60009,1.60018,1.59995,1.59995,40400000.0
2008-06-09 23:39:00,1.59995,1.60024,1.59995,1.60015,161600000.0
2008-06-09 23:40:00,1.60021,1.60021,1.60005,1.60006,52800000.0
2008-06-09 23:41:00,1.60003,1.60018,1.59998,1.60003,114000000.0
2008-06-09 23:42:00,1.60008,1.60015,1.59993,1.59993,37700000.0
2008-06-09 23:43:00,1.6002,1.6004,1.6001,1.6004,78200000.0
2008-06-09 23:44:00,1.60012,1.60028,1.60004,1.60008,92400000.0
2008-06-09 23:45:00,1.6,1.6,1.59975,1.59997,66600000.0
2008-06-09 23:46:00,1.6,1.60014,1.59982,1.59992,74000001.0
2008-06-09 23:47:00,1.59994,1.59999,1.59991,1.59991,63600000.0
2008-06-09 23:48:00,1.60009,1.60021,1.59974,1.59983,47200000.0
2008-06-09 23:49:00,1.59993,1.60003,1.59971,1.59994,127500000.0
2008-06-09 23:50:00,1.59997,1.60013,1.59986,1.59991,87700000.0
2008-06-09 23:51:00,1.59986,1.59986,1.59938,1.59952,101300000.0
2008-06-09 23:52:00,1.5996,1.59992,1.5996,1.5997,174100000.0
2008-06-09 23:53:00,1.59954,1.59982,1.59937,1.59937,135200001.0
2008-06-09 23:54:00,1.59922,1.59922,1.59838,1.59855,193800000.0
2008-06-09 23:55:00,1.59879,1.59885,1.59872,1.5988,126000000.0
2008-06-09 23:56:00,1.59872,1.59895,1.59872,1.59882,99500000.0
2008-06-09 23:57:00,1.59882,1.59915,1.59878,1.59915,104800000.0
2008-06-09 23:58:00,1.59912,1.59912,1.59891,1.59891,133400001.0
2008-06-09 23:59:00,1.59877,1.59905,1.59864,1.59864,53200000.0
2008-06-10 00:00:00,1.59881,1.59892,1.598,1.59858,149500000.0
2008-06-10 00:01:00,1.59862,1.59909,1.59784,1.59784,266900002.0
2008-06-10 00:02:00,1.59743,1.59759,1.59742,1.59749,141100001.0
2008-06-10 00:03:00,1.59765,1.5979,1.59755,1.5977,218500000.0
2008-06-10 00:04:00,1.59783,1.59788,1.59763,1.59777,134700000.0
2008-06-10 00:05:00,1.5978,1.59786,1.59777,1.59783,25400000.0
2008-06-10 00:06:00,1.59778,1.59781,1.59739,1.59759,64800000.0
2008-06-10 00:07:00,1.59784,1.59808,1.59776,1.59808,86100001.0
2008-06-10 00:08:00,1.59806,1.59817,1.59806,1.59816,57600000.0
2008-06-10 00:09:00,1.59811,1.59838,1.598,1.59837,133600000.0
2008-06-10 00:10:00,1.59811,1.5985,1.59802,1.5985,45000000.0
2008-06-10 00:11:00,1.59851,1.59866,1.59836,1.59856,71600000.0
2008-06-10 00:12:00,1.59816,1.59826,1.59811,1.59811,28000000.0
2008-06-10 00:13:00,1.59821,1.59905,1.59821,1.59905,38200000.0
2008-06-10 00:14:00,1.59948,1.59948,1.59917,1.59925,28200000.0
2008-06-10 00:15:00,1.59925,1.5993,1.59915,1.59917,35800000.0
2008-06-10 00:16:00,1.59925,1.5994,1.59925,1.59933,32400000.0
2008-06-10 00:17:00,1.5993,1.59938,1.59925,1.59935,67200000.0
2008-06-10 00:18:00,1.59936,1.59944,1.59925,1.59925,52200000.0
2008-06-10 00:19:00,1.5993,1.59945,1.59888,1.5989,130600000.0
2008-06-10 00:20:00,1.59883,1.59883,1.59822,1.5983,66400000.0
2008-06-10 00:21:00,1.59824,1.59834,1.59814,1.59824,42400000.0
2008-06-10 00:22:00,1.59851,1.59856,1.59821,1.59851,49900000.0
2008-06-10 00:23:00,1.59848,1.59865,1.59815,1.59825,53099999.0
2008-06-10 00:24:00,1.59821,1.59836,1.59811,1.59829,67000000.0
2008-06-10 00:25:00,1.59826,1.59856,1.59816,1.59819,32600000.0
2008-06-10 00:26:00,1.59824,1.59826,1.59816,1.59816,25600000.0
2008-06-10 00:27:00,1.59811,1.59831,1.59806,1.59831,94100000.0
2008-06-10 00:28:00,1.59862,1.59862,1.59831,1.59831,35600000.0
2008-06-10 00:29:00,1.59815,1.59815,1.59795,1.59813,64600000.0
2008-06-10 00:30:00,1.59831,1.59831,1.59823,1.59826,58500000.0
2008-06-10 00:31:00,1.59848,1.59874,1.59848,1.59868,59000001.0
2008-06-10 00:32:00,1.59863,1.59871,1.59853,1.59858,90200000.0
2008-06-10 00:33:00,1.59867,1.59871,1.59854,1.59855,167599998.0
2008-06-10 00:34:00,1.59855,1.59893,1.5985,1.59893,23200000.0
2008-06-10 00:35:00,1.59851,1.59855,1.5985,1.59853,64800000.0
2008-06-10 00:36:00,1.59852,1.59868,1.59852,1.59855,54200000.0
2008-06-10 00:37:00,1.59856,1.59856,1.59843,1.5985,61900000.0
2008-06-10 00:38:00,1.59872,1.59882,1.5987,1.59882,27800000.0
2008-06-10 00:39:00,1.59916,1.59916,1.5987,1.5987,36000000.0
2008-06-10 00:40:00,1.59888,1.59927,1.59873,1.59927,44000000.0
2008-06-10 00:41:00,1.5993,1.5993,1.5989,1.59923,30200000.0
2008-06-10 00:42:00,1.59936,1.59936,1.59883,1.59922,37000000.0
2008-06-10 00:43:00,1.59925,1.59931,1.59899,1.59924,32600000.0
2008-06-10 00:44:00,1.59929,1.59939,1.59899,1.59899,44600001.0
2008-06-10 00:45:00,1.59929,1.59939,1.59894,1.59919,39300000.0
2008-06-10 00:46:00,1.59926,1.59936,1.59896,1.59896,35800000.0
2008-06-10 00:47:00,1.59924,1.59944,1.59902,1.59904,29400000.0
2008-06-10 00:48:00,1.59906,1.59906,1.59902,1.59902,44300000.0
2008-06-10 00:49:00,1.59939,1.59939,1.59896,1.59896,23800000.0
2008-06-10 00:50:00,1.59939,1.59944,1.59902,1.59929,45000000.0
2008-06-10 00:51:00,1.599,1.59936,1.59881,1.59936,68700000.0
2008-06-10 00:52:00,1.59933,1.59933,1.59876,1.59892,85100000.0
2008-06-10 00:53:00,1.59912,1.59912,1.59899,1.59906,50700000.0
2008-06-10 00:54:00,1.59897,1.59904,1.59888,1.59902,47000000.0
2008-06-10 00:55:00,1.59932,1.59932,1.59872,1.59887,48200000.0
2008-06-10 00:56:00,1.59896,1.59896,1.59889,1.59892,52800000.0
2008-06-10 00:57:00,1.59887,1.59887,1.59869,1.5987,35400000.0
2008-06-10 00:58:00,1.59861,1.59861,1.59843,1.59843,74000000.0
2008-06-10 00:59:00,1.59869,1.59891,1.59866,1.59885,113300000.0
2008-06-10 01:00:00,1.59895,1.5991,1.5989,1.5989,59600000.0
2008-06-10 01:01:00,1.59891,1.59904,1.59891,1.59894,60700000.0
2008-06-10 01:02:00,1.59896,1.59896,1.59894,1.59896,30400000.0
2008-06-10 01:03:00,1.59886,1.59895,1.59884,1.59893,51400000.0
2008-06-10 01:04:00,1.59926,1.59932,1.59896,1.59914,29400000.0
2008-06-10 01:05:00,1.5993,1.59957,1.59889,1.59902,41000000.0
2008-06-10 01:06:00,1.59898,1.5993,1.59885,1.59916,41800000.0
2008-06-10 01:07:00,1.59894,1.59901,1.59891,1.59892,71000001.0
2008-06-10 01:08:00,1.59897,1.59917,1.59887,1.59902,67000000.0
2008-06-10 01:09:00,1.59966,1.59966,1.59914,1.59943,121400000.0
2008-06-10 01:10:00,1.59913,1.59938,1.59893,1.59918,54900000.0
2008-06-10 01:11:00,1.59937,1.59972,1.59937,1.59963,146300000.0
2008-06-10 01:12:00,1.59974,1.59974,1.5991,1.59915,200800000.0
2008-06-10 01:13:00,1.59891,1.59911,1.59884,1.59899,164400000.0
2008-06-10 01:14:00,1.59905,1.59927,1.59901,1.59907,46100000.0
2008-06-10 01:15:00,1.59911,1.59952,1.59891,1.59918,102200001.0
2008-06-10 01:16:00,1.5992,1.59925,1.59914,1.59923,23200000.0
2008-06-10 01:17:00,1.59952,1.5996,1.59952,1.59957,34200000.0
2008-06-10 01:18:00,1.59938,1.59961,1.59938,1.59948,29200000.0
2008-06-10 01:19:00,1.59959,1.59959,1.59916,1.59916,70700000.0
2008-06-10 01:20:00,1.59904,1.5995,1.59904,1.5995,48500000.0
2008-06-10 01:21:00,1.5993,1.59938,1.59895,1.59895,35000000.0
2008-06-10 01:22:00,1.59888,1.59898,1.59888,1.59891,89400000.0
2008-06-10 01:23:00,1.59914,1.59937,1.59846,1.59926,184700002.0
2008-06-10 01:24:00,1.59909,1.59963,1.59909,1.5994,85800000.0
2008-06-10 01:25:00,1.59924,1.59937,1.59876,1.5989,92200000.0
2008-06-10 01:26:00,1.59901,1.59911,1.59894,1.59904,204700000.0
2008-06-10 01:27:00,1.59931,1.59944,1.59909,1.59929,100600000.0
2008-06-10 01:28:00,1.59913,1.59938,1.59913,1.59931,50400000.0
2008-06-10 01:29:00,1.5994,1.59969,1.59927,1.59952,29400000.0
2008-06-10 01:30:00,1.59945,1.60001,1.59929,1.60001,43100000.0
2008-06-10 01:31:00,1.59986,1.59989,1.59975,1.59989,36300000.0
2008-06-10 01:32:00,1.59981,1.59984,1.59942,1.59942,59100000.0
2008-06-10 01:33:00,1.59948,1.59964,1.5991,1.5991,94000000.0
2008-06-10 01:34:00,1.59916,1.5994,1.59906,1.5994,107900000.0
2008-06-10 01:35:00,1.59966,1.59984,1.59959,1.59969,34000000.0
2008-06-10 01:36:00,1.59984,1.60006,1.59975,1.60006,28800000.0
2008-06-10 01:37:00,1.5997,1.5997,1.59953,1.59953,33300000.0
2008-06-10 01:38:00,1.59989,1.60012,1.59985,1.59999,39600000.0
2008-06-10 01:39:00,1.59997,1.60015,1.59982,1.5999,47000001.0
2008-06-10 01:40:00,1.59959,1.59997,1.59959,1.59968,40100000.0
2008-06-10 01:41:00,1.5996,1.59983,1.59915,1.59957,33700000.0
2008-06-10 01:42:00,1.59957,1.59989,1.59922,1.59974,251900001.0
2008-06-10 01:43:00,1.59968,1.59997,1.59943,1.59947,217900000.0
2008-06-10 01:44:00,1.59944,1.59953,1.59924,1.5994,236100000.0
2008-06-10 01:45:00,1.59937,1.59952,1.59922,1.59952,139400000.0
2008-06-10 01:46:00,1.59954,1.59957,1.59949,1.59949,32400000.0
2008-06-10 01:47:00,1.59948,1.59948,1.59937,1.5994,43000000.0
2008-06-10 01:48:00,1.5994,1.5994,1.59932,1.59932,25200000.0
2008-06-10 01:49:00,1.59933,1.5996,1.5993,1.5993,114200000.0
2008-06-10 01:50:00,1.59978,1.59978,1.59938,1.59977,211299999.0
2008-06-10 01:51:00,1.5997,1.60004,1.5997,1.60004,65400000.0
2008-06-10 01:52:00,1.60014,1.60033,1.59986,1.60033,208300000.0
2008-06-10 01:53:00,1.60009,1.60009,1.59959,1.59981,75800000.0
2008-06-10 01:54:00,1.59981,1.59983,1.59976,1.59983,63000000.0
2008-06-10 01:55:00,1.59983,1.6,1.59983,1.59986,51700000.0
2008-06-10 01:56:00,1.59981,1.59987,1.59958,1.59958,96400000.0
2008-06-10 01:57:00,1.59936,1.59936,1.59892,1.59893,112300000.0
2008-06-10 01:58:00,1.59914,1.59934,1.59909,1.59934,60600001.0
2008-06-10 01:59:00,1.59933,1.59933,1.59911,1.59911,67300000.0
2008-06-10 02:00:00,1.59943,1.59943,1.59921,1.59921,32700000.0
2008-06-10 02:01:00,1.59878,1.59923,1.59878,1.59923,24000000.0
2008-06-10 02:02:00,1.59946,1.59963,1.59935,1.5994,28000000.0
2008-06-10 02:03:00,1.59944,1.59947,1.5992,1.59937,33000000.0
2008-06-10 02:04:00,1.59921,1.59953,1.59921,1.59928,27800000.0
2008-06-10 02:05:00,1.59922,1.59934,1.5992,1.5992,30300000.0
2008-06-10 02:06:00,1.59955,1.59963,1.59936,1.59943,58000000.0
2008-06-10 02:07:00,1.59921,1.59946,1.59921,1.59946,35200000.0
2008-06-10 02:08:00,1.59937,1.5995,1.59935,1.5995,30200000.0
2008-06-10 02:09:00,1.59933,1.59933,1.59802,1.59836,31400000.0
2008-06-10 02:10:00,1.59846,1.59866,1.59802,1.59859,29200000.0
2008-06-10 02:11:00,1.59838,1.59929,1.59838,1.59929,40700000.0
2008-06-10 02:12:00,1.59921,1.59941,1.59913,1.59933,47400000.0
2008-06-10 02:13:00,1.59931,1.59944,1.59917,1.59926,41200000.0
2008-06-10 02:14:00,1.59915,1.59929,1.59883,1.59883,38400000.0
2008-06-10 02:15:00,1.5985,1.59858,1.59805,1.59834,51200000.0
2008-06-10 02:16:00,1.59787,1.59787,1.59747,1.59758,42500000.0
2008-06-10 02:17:00,1.59723,1.59768,1.59703,1.59768,27000000.0
2008-06-10 02:18:00,1.59775,1.59791,1.59693,1.59693,48800001.0
2008-06-10 02:19:00,1.59625,1.59658,1.59608,1.59658,38900000.0
2008-06-10 02:20:00,1.59657,1.59693,1.59615,1.59615,29400000.0
2008-06-10 02:21:00,1.59522,1.59522,1.59383,1.59398,23600000.0
2008-06-10 02:22:00,1.59377,1.59389,1.59352,1.59389,52300000.0
2008-06-10 02:23:00,1.59456,1.5951,1.59456,1.5951,42100000.0
2008-06-10 02:24:00,1.59488,1.59517,1.59483,1.59501,95500000.0
2008-06-10 02:25:00,1.59479,1.59479,1.5941,1.59431,47100000.0
2008-06-10 02:26:00,1.59339,1.59411,1.5932,1.59374,24200000.0
2008-06-10 02:27:00,1.59439,1.59443,1.59352,1.59361,28000000.0
2008-06-10 02:28:00,1.59423,1.59446,1.59423,1.59428,25600000.0
2008-06-10 02:29:00,1.59449,1.595,1.59421,1.595,61500001.0
2008-06-10 02:30:00,1.59517,1.59546,1.59514,1.59514,27700000.0
2008-06-10 02:31:00,1.59484,1.59484,1.59345,1.59345,31100000.0
2008-06-10 02:32:00,1.59333,1.59339,1.5928,1.59338,54200001.0
2008-06-10 02:33:00,1.59401,1.59477,1.59401,1.59436,32600000.0
2008-06-10 02:34:00,1.59453,1.5949,1.59452,1.59475,55800001.0
2008-06-10 02:35:00,1.59519,1.59532,1.59508,1.59508,35900000.0
2008-06-10 02:36:00,1.59452,1.59479,1.59441,1.59441,30200000.0
2008-06-10 02:37:00,1.59419,1.59419,1.59361,1.59395,27800000.0
2008-06-10 02:38:00,1.59403,1.59487,1.59403,1.59477,37400000.0
2008-06-10 02:39:00,1.59459,1.59459,1.59383,1.5944,34800000.0
2008-06-10 02:40:00,1.5942,1.59434,1.59402,1.59406,35000000.0
2008-06-10 02:41:00,1.59417,1.59417,1.5935,1.594,31100000.0
2008-06-10 02:42:00,1.59428,1.59478,1.59425,1.59425,41200000.0
2008-06-10 02:43:00,1.59382,1.59409,1.59376,1.59379,47500000.0
2008-06-10 02:44:00,1.59383,1.594,1.59346,1.59374,27500000.0
2008-06-10 02:45:00,1.59367,1.5938,1.59347,1.59362,32800000.0
2008-06-10 02:46:00,1.59374,1.59394,1.59357,1.59394,29200000.0
2008-06-10 02:47:00,1.59368,1.59389,1.59308,1.59347,29600000.0
2008-06-10 02:48:00,1.59374,1.59374,1.59355,1.59355,35000000.0
2008-06-10 02:49:00,1.59359,1.59387,1.59345,1.59384,37000000.0
2008-06-10 02:50:00,1.59403,1.59409,1.59331,1.59368,27100000.0
2008-06-10 02:51:00,1.59338,1.59383,1.59338,1.5936,48500000.0
2008-06-10 02:52:00,1.59337,1.59359,1.59328,1.59359,40600001.0
2008-06-10 02:53:00,1.59363,1.59385,1.5935,1.59385,39600000.0
2008-06-10 02:54:00,1.59393,1.59446,1.59393,1.59427,47800000.0
2008-06-10 02:55:00,1.59403,1.59432,1.59402,1.59431,49600001.0
2008-06-10 02:56:00,1.59433,1.59433,1.5938,1.59412,50400001.0
2008-06-10 02:57:00,1.59369,1.5946,1.59369,1.5946,31800000.0
2008-06-10 02:58:00,1.59479,1.59488,1.59461,1.59462,38200000.0
2008-06-10 02:59:00,1.59464,1.59481,1.5946,1.59471,59900000.0
2008-06-10 03:00:00,1.59474,1.5948,1.59462,1.5948,36600000.0
2008-06-10 03:01:00,1.59461,1.59474,1.59452,1.59473,28000000.0
2008-06-10 03:02:00,1.59437,1.59451,1.59433,1.5945,53900001.0
2008-06-10 03:03:00,1.5945,1.59468,1.59429,1.59454,44000000.0
2008-06-10 03:04:00,1.59448,1.59464,1.59395,1.59395,28000000.0
2008-06-10 03:05:00,1.59437,1.59437,1.59396,1.59396,34200000.0
2008-06-10 03:06:00,1.59445,1.59445,1.59406,1.59415,47200000.0
2008-06-10 03:07:00,1.59429,1.5946,1.5942,1.59448,71900000.0
2008-06-10 03:08:00,1.59471,1.59488,1.59459,1.59477,50600000.0
2008-06-10 03:09:00,1.59501,1.59524,1.59467,1.59512,42600000.0
2008-06-10 03:10:00,1.59545,1.5958,1.59528,1.5958,55800000.0
2008-06-10 03:11:00,1.59585,1.59603,1.59565,1.59565,42800000.0
2008-06-10 03:12:00,1.59585,1.59585,1.5956,1.5956,29600000.0
2008-06-10 03:13:00,1.59568,1.59582,1.5955,1.59581,32800000.0
2008-06-10 03:14:00,1.5958,1.59593,1.59573,1.59592,49200000.0
2008-06-10 03:15:00,1.59592,1.59611,1.59591,1.59611,39800000.0
2008-06-10 03:16:00,1.5964,1.59689,1.59623,1.59671,29400000.0
2008-06-10 03:17:00,1.59673,1.59673,1.59633,1.59633,32800000.0
2008-06-10 03:18:00,1.5961,1.59641,1.5961,1.59636,38600000.0
2008-06-10 03:19:00,1.59629,1.59663,1.59575,1.5959,35600000.0
2008-06-10 03:20:00,1.59603,1.59603,1.59568,1.59576,35000000.0
2008-06-10 03:21:00,1.5956,1.59565,1.59529,1.59529,23200000.0
2008-06-10 03:22:00,1.5952,1.59529,1.59509,1.59529,30800000.0
2008-06-10 03:23:00,1.59523,1.59542,1.59514,1.59542,40000000.0
2008-06-10 03:24:00,1.59553,1.59558,1.59538,1.59558,37500000.0
2008-06-10 03:25:00,1.59528,1.5954,1.59511,1.59532,42000000.0
2008-06-10 03:26:00,1.59525,1.59531,1.59497,1.59522,43000001.0
2008-06-10 03:27:00,1.59515,1.59548,1.59515,1.59548,34400000.0
2008-06-10 03:28:00,1.59556,1.59574,1.59552,1.5957,22000000.0
2008-06-10 03:29:00,1.59581,1.59604,1.59555,1.59555,24000000.0
2008-06-10 03:30:00,1.59557,1.59623,1.59549,1.59613,38500000.0
2008-06-10 03:31:00,1.59628,1.5966,1.59621,1.59657,51000000.0
2008-06-10 03:32:00,1.59655,1.59669,1.5964,1.59669,38600000.0
2008-06-10 03:33:00,1.59676,1.59689,1.59672,1.59689,49900000.0
2008-06-10 03:34:00,1.59691,1.59691,1.59603,1.59603,25200000.0
2008-06-10 03:35:00,1.59611,1.59611,1.59569,1.59569,25800000.0
2008-06-10 03:36:00,1.5955,1.59569,1.5951,1.59545,47600001.0
2008-06-10 03:37:00,1.59535,1.59555,1.59535,1.59555,30800000.0
2008-06-10 03:38:00,1.59551,1.59551,1.59514,1.59518,30200000.0
2008-06-10 03:39:00,1.59492,1.59542,1.59492,1.59542,47100000.0
2008-06-10 03:40:00,1.59548,1.59555,1.59543,1.59554,29300000.0
2008-06-10 03:41:00,1.59547,1.59577,1.59547,1.59563,32600000.0
2008-06-10 03:42:00,1.5955,1.59566,1.59544,1.59561,53100000.0
2008-06-10 03:43:00,1.59562,1.59569,1.59546,1.59569,40200000.0
2008-06-10 03:44:00,1.59546,1.59565,1.59546,1.5955,33800000.0
2008-06-10 03:45:00,1.59574,1.59576,1.59549,1.59562,51800000.0
2008-06-10 03:46:00,1.59568,1.59577,1.5953,1.59555,25800000.0
2008-06-10 03:47:00,1.59534,1.59557,1.59534,1.59557,20800000.0
2008-06-10 03:48:00,1.5953,1.59548,1.5953,1.5954,23000000.0
2008-06-10 03:49:00,1.5955,1.59584,1.5955,1.59582,38600001.0
2008-06-10 03:50:00,1.59584,1.59626,1.59581,1.59581,49400000.0
2008-06-10 03:51:00,1.59594,1.59617,1.59582,1.59617,40600000.0
2008-06-10 03:52:00,1.59603,1.59603,1.59578,1.59598,26600000.0
2008-06-10 03:53:00,1.59603,1.59628,1.59602,1.59605,33000000.0
2008-06-10 03:54:00,1.59623,1.59642,1.59609,1.59642,37400000.0
2008-06-10 03:55:00,1.59698,1.59698,1.59675,1.59675,37800000.0
2008-06-10 03:56:00,1.5968,1.59686,1.59647,1.59683,30400000.0
2008-06-10 03:57:00,1.59697,1.59715,1.59661,1.59701,36200000.0
2008-06-10 03:58:00,1.59688,1.59696,1.59666,1.59676,43100000.0
2008-06-10 03:59:00,1.59703,1.59716,1.59687,1.59694,34600000.0
2008-06-10 04:00:00,1.59686,1.59711,1.59684,1.59684,46800000.0
2008-06-10 04:01:00,1.59673,1.59673,1.59618,1.59647,52000000.0
2008-06-10 04:02:00,1.59661,1.59661,1.59643,1.59646,56500000.0
2008-06-10 04:03:00,1.59629,1.59629,1.59567,1.5959,62200000.0
2008-06-10 04:04:00,1.59587,1.59604,1.59587,1.59597,23600000.0
2008-06-10 04:05:00,1.59555,1.59625,1.59555,1.5962,35000000.0
2008-06-10 04:06:00,1.59603,1.59644,1.59594,1.59644,48100000.0
2008-06-10 04:07:00,1.59632,1.59648,1.5961,1.59644,35200000.0
2008-06-10 04:08:00,1.59632,1.59638,1.59614,1.59621,50800000.0
2008-06-10 04:09:00,1.59584,1.59602,1.59567,1.59602,25300000.0
2008-06-10 04:10:00,1.5961,1.59643,1.59589,1.59626,29800000.0
2008-06-10 04:11:00,1.59625,1.59634,1.59616,1.59626,46400000.0
2008-06-10 04:12:00,1.59617,1.5962,1.59594,1.59605,32400000.0
2008-06-10 04:13:00,1.59614,1.59626,1.59573,1.59619,32600000.0
2008-06-10 04:14:00,1.59557,1.59592,1.59545,1.59585,42200000.0
2008-06-10 04:15:00,1.59548,1.59555,1.59512,1.59535,41800000.0
2008-06-10 04:16:00,1.59543,1.59577,1.59499,1.59575,25400000.0
2008-06-10 04:17:00,1.59547,1.59584,1.59547,1.59584,25800000.0
2008-06-10 04:18:00,1.59541,1.59609,1.59541,1.59609,70800002.0
2008-06-10 04:19:00,1.59612,1.59612,1.59568,1.59577,30400000.0
2008-06-10 04:20:00,1.59544,1.59547,1.59534,1.59539,45400000.0
2008-06-10 04:21:00,1.59559,1.59567,1.59548,1.59564,40000000.0
2008-06-10 04:22:00,1.59578,1.59581,1.59552,1.59552,38600001.0
2008-06-10 04:23:00,1.59546,1.59564,1.59546,1.59559,32800000.0
2008-06-10 04:24:00,1.59543,1.59544,1.59512,1.59512,31600000.0
2008-06-10 04:25:00,1.59506,1.59527,1.59493,1.59493,41200000.0
2008-06-10 04:26:00,1.59496,1.59497,1.59482,1.59497,23400000.0
2008-06-10 04:27:00,1.59502,1.59502,1.59476,1.59476,28000000.0
2008-06-10 04:28:00,1.59505,1.59507,1.59468,1.59507,26200000.0
2008-06-10 04:29:00,1.59495,1.59506,1.59473,1.59506,56500000.0
2008-06-10 04:30:00,1.59496,1.5951,1.5945,1.5945,39600000.0
2008-06-10 04:31:00,1.59417,1.59436,1.59412,1.59413,57600000.0
2008-06-10 04:32:00,1.59426,1.59437,1.59426,1.59426,46400000.0
2008-06-10 04:33:00,1.59447,1.59447,1.59395,1.59418,27800000.0
2008-06-10 04:34:00,1.59405,1.59405,1.59356,1.59361,37000000.0
2008-06-10 04:35:00,1.59355,1.5938,1.59342,1.5936,36400000.0
2008-06-10 04:36:00,1.5938,1.59394,1.59368,1.59368,37300000.0
2008-06-10 04:37:00,1.59386,1.59401,1.59361,1.59389,23600000.0
2008-06-10 04:38:00,1.59401,1.59419,1.59391,1.59419,28800000.0
2008-06-10 04:39:00,1.59401,1.59424,1.59376,1.59424,33200000.0
2008-06-10 04:40:00,1.59414,1.59446,1.5941,1.59431,27800000.0
2008-06-10 04:41:00,1.59436,1.59451,1.59399,1.59449,53400001.0
2008-06-10 04:42:00,1.59426,1.59426,1.59385,1.59401,38900000.0
2008-06-10 04:43:00,1.59396,1.59406,1.59386,1.59403,31800000.0
2008-06-10 04:44:00,1.59392,1.59403,1.59342,1.59402,43800000.0
2008-06-10 04:45:00,1.59402,1.59416,1.59394,1.59415,28000000.0
2008-06-10 04:46:00,1.59413,1.59448,1.59379,1.59379,35000000.0
2008-06-10 04:47:00,1.59434,1.59449,1.59431,1.59431,55200000.0
2008-06-10 04:48:00,1.59422,1.59433,1.59413,1.59427,54400000.0
2008-06-10 04:49:00,1.59407,1.59416,1.59382,1.59404,23800000.0
2008-06-10 04:50:00,1.59401,1.59432,1.59401,1.59422,32600000.0
2008-06-10 04:51:00,1.59421,1.59439,1.59414,1.5943,35200000.0
2008-06-10 04:52:00,1.59421,1.59431,1.5941,1.59423,16400000.0
2008-06-10 04:53:00,1.59426,1.59426,1.59408,1.59411,33100000.0
2008-06-10 04:54:00,1.59424,1.59424,1.5939,1.59406,33800000.0
2008-06-10 04:55:00,1.59421,1.59421,1.59396,1.59406,22200000.0
2008-06-10 04:56:00,1.59401,1.59426,1.59401,1.59426,36000000.0
2008-06-10 04:57:00,1.59411,1.59416,1.59406,1.59406,56400001.0
2008-06-10 04:58:00,1.59411,1.59427,1.59393,1.59419,52100000.0
2008-06-10 04:59:00,1.59398,1.59426,1.59398,1.59416,20000000.0
2008-06-10 05:00:00,1.59421,1.59426,1.59404,1.59421,30000000.0
2008-06-10 05:01:00,1.59407,1.59425,1.59407,1.59425,24800000.0
2008-06-10 05:02:00,1.59412,1.59441,1.59412,1.59426,35100000.0
2008-06-10 05:03:00,1.59407,1.59427,1.59391,1.59427,28400000.0
2008-06-10 05:04:00,1.59402,1.5943,1.59402,1.5943,29000000.0
2008-06-10 05:05:00,1.59432,1.59465,1.59432,1.59447,35400000.0
2008-06-10 05:06:00,1.59432,1.59439,1.59413,1.59418,29600000.0
2008-06-10 05:07:00,1.59408,1.59411,1.59389,1.59411,30600000.0
2008-06-10 05:08:00,1.59407,1.5941,1.59392,1.59395,33000000.0
2008-06-10 05:09:00,1.59358,1.5937,1.59326,1.59326,40200000.0
2008-06-10 05:10:00,1.59328,1.59339,1.59295,1.59311,22800000.0
2008-06-10 05:11:00,1.59327,1.59355,1.5932,1.5932,33800000.0
2008-06-10 05:12:00,1.59315,1.59414,1.59315,1.59414,35900000.0
2008-06-10 05:13:00,1.5949,1.59515,1.59429,1.59429,36600000.0
2008-06-10 05:14:00,1.5946,1.59478,1.5946,1.59468,45700000.0
2008-06-10 05:15:00,1.59462,1.59462,1.5942,1.59431,46600000.0
2008-06-10 05:16:00,1.5945,1.59467,1.59443,1.59452,30200000.0
2008-06-10 05:17:00,1.59451,1.59502,1.59451,1.59492,28400000.0
2008-06-10 05:18:00,1.59506,1.59522,1.59486,1.59486,34200000.0
2008-06-10 05:19:00,1.59454,1.59481,1.5943,1.5944,33200000.0
2008-06-10 05:20:00,1.59432,1.59464,1.59423,1.59457,28400000.0
2008-06-10 05:21:00,1.59469,1.59488,1.5946,1.59473,34100000.0
2008-06-10 05:22:00,1.59489,1.59523,1.59487,1.59518,40600000.0
2008-06-10 05:23:00,1.5947,1.59545,1.5947,1.59545,46600000.0
2008-06-10 05:24:00,1.59498,1.59522,1.59493,1.59511,48800000.0
2008-06-10 05:25:00,1.59481,1.59508,1.59468,1.595,59900000.0
2008-06-10 05:26:00,1.59506,1.59522,1.59491,1.59491,56200001.0
2008-06-10 05:27:00,1.59506,1.59526,1.59494,1.59517,24800000.0
2008-06-10 05:28:00,1.59538,1.59538,1.5944,1.5944,26600000.0
2008-06-10 05:29:00,1.5954,1.59552,1.59535,1.5955,31200000.0
2008-06-10 05:30:00,1.5955,1.5956,1.59535,1.5955,40200000.0
2008-06-10 05:31:00,1.59549,1.59568,1.5954,1.5955,37800000.0
2008-06-10 05:32:00,1.59573,1.59594,1.59553,1.59553,43700000.0
2008-06-10 05:33:00,1.59598,1.59598,1.59566,1.59566,37800000.0
2008-06-10 05:34:00,1.59592,1.59592,1.5957,1.59577,31000000.0
2008-06-10 05:35:00,1.59589,1.5959,1.59553,1.5957,46600001.0
2008-06-10 05:36:00,1.59558,1.59577,1.59558,1.59572,24400000.0
2008-06-10 05:37:00,1.59583,1.59589,1.59564,1.59577,60200000.0
2008-06-10 05:38:00,1.5957,1.59572,1.59535,1.59544,37200001.0
2008-06-10 05:39:00,1.59524,1.59537,1.59489,1.5953,27000000.0
2008-06-10 05:40:00,1.59545,1.59566,1.59545,1.59545,24800000.0
2008-06-10 05:41:00,1.59544,1.59547,1.59506,1.59533,49200000.0
2008-06-10 05:42:00,1.59516,1.59525,1.59499,1.59516,23400000.0
2008-06-10 05:43:00,1.59502,1.59527,1.59502,1.59512,27600000.0
2008-06-10 05:44:00,1.59521,1.59537,1.59513,1.59527,48100000.0
2008-06-10 05:45:00,1.59499,1.59526,1.59484,1.59484,87500000.0
2008-06-10 05:46:00,1.5949,1.59522,1.5949,1.59516,37800000.0
2008-06-10 05:47:00,1.59525,1.59546,1.59514,1.59522,58700000.0
2008-06-10 05:48:00,1.59516,1.59549,1.59514,1.59515,22200000.0
2008-06-10 05:49:00,1.59524,1.59532,1.59511,1.59532,41900000.0
2008-06-10 05:50:00,1.59564,1.59585,1.59549,1.59581,35200000.0
2008-06-10 05:51:00,1.59591,1.59591,1.59548,1.59548,35200000.0
2008-06-10 05:52:00,1.59507,1.59515,1.59404,1.59404,47100000.0
2008-06-10 05:53:00,1.59409,1.59496,1.59409,1.59496,36000000.0
2008-06-10 05:54:00,1.59497,1.59497,1.59476,1.59493,31200001.0
2008-06-10 05:55:00,1.59491,1.59503,1.59477,1.59496,43300000.0
2008-06-10 05:56:00,1.59497,1.59512,1.59476,1.59476,24400000.0
2008-06-10 05:57:00,1.59475,1.5951,1.59474,1.59503,35400000.0
2008-06-10 05:58:00,1.59509,1.59527,1.5949,1.5949,31600000.0
2008-06-10 05:59:00,1.59503,1.59506,1.59488,1.59502,61800000.0
2008-06-10 06:00:00,1.59496,1.59516,1.59496,1.59496,35200000.0
2008-06-10 06:01:00,1.59486,1.59511,1.59486,1.59511,39800000.0
2008-06-10 06:02:00,1.59499,1.59514,1.59461,1.59514,67300002.0
2008-06-10 06:03:00,1.59516,1.59529,1.5951,1.59518,44600000.0
2008-06-10 06:04:00,1.59514,1.59529,1.59506,1.59522,54200000.0
2008-06-10 06:05:00,1.59523,1.59541,1.59502,1.59502,40600000.0
2008-06-10 06:06:00,1.5949,1.59507,1.59467,1.59467,28000000.0
2008-06-10 06:07:00,1.59455,1.59459,1.59436,1.59437,42400000.0
2008-06-10 06:08:00,1.5946,1.5946,1.5942,1.59448,40800000.0
2008-06-10 06:09:00,1.59437,1.59449,1.59429,1.59435,27000000.0
2008-06-10 06:10:00,1.59428,1.59428,1.5937,1.59385,32700000.0
2008-06-10 06:11:00,1.5938,1.5938,1.59333,1.59333,78999999.0
2008-06-10 06:12:00,1.59353,1.59393,1.59353,1.59383,38100000.0
2008-06-10 06:13:00,1.59398,1.5943,1.59386,1.59414,36200000.0
2008-06-10 06:14:00,1.59411,1.59417,1.59349,1.5937,41200000.0
2008-06-10 06:15:00,1.59369,1.5939,1.59361,1.59371,35100000.0
2008-06-10 06:16:00,1.594,1.594,1.59348,1.59352,37400000.0
2008-06-10 06:17:00,1.59347,1.59437,1.59347,1.59398,27200000.0
2008-06-10 06:18:00,1.59374,1.59419,1.59374,1.59419,42900000.0
2008-06-10 06:19:00,1.59436,1.59447,1.59427,1.59427,36200000.0
2008-06-10 06:20:00,1.59442,1.59442,1.59417,1.59417,25200000.0
2008-06-10 06:21:00,1.5944,1.59496,1.5944,1.59496,36200000.0
2008-06-10 06:22:00,1.59497,1.59503,1.59453,1.59472,25800000.0
2008-06-10 06:23:00,1.59477,1.59477,1.59408,1.59442,35100000.0
2008-06-10 06:24:00,1.59412,1.59423,1.59365,1.59423,30800000.0
2008-06-10 06:25:00,1.59436,1.59436,1.5942,1.5942,50300001.0
2008-06-10 06:26:00,1.59415,1.5943,1.59401,1.59417,24600000.0
2008-06-10 06:27:00,1.59406,1.59416,1.59401,1.59416,48300001.0
2008-06-10 06:28:00,1.59426,1.59447,1.59426,1.59447,30600000.0
2008-06-10 06:29:00,1.59437,1.59437,1.59407,1.59407,43200000.0
2008-06-10 06:30:00,1.59415,1.59432,1.59406,1.59432,42400000.0
2008-06-10 06:31:00,1.59441,1.5946,1.59436,1.59441,19600000.0
2008-06-10 06:32:00,1.59465,1.59468,1.59435,1.59443,52100000.0
2008-06-10 06:33:00,1.59416,1.5943,1.59409,1.59416,32400000.0
2008-06-10 06:34:00,1.59421,1.5944,1.594,1.59428,47000000.0
2008-06-10 06:35:00,1.59426,1.59466,1.59426,1.5945,37400000.0
2008-06-10 06:36:00,1.59434,1.59434,1.59394,1.59427,48000000.0
2008-06-10 06:37:00,1.59431,1.59431,1.59371,1.59371,88600000.0
2008-06-10 06:38:00,1.59409,1.59421,1.59396,1.59396,30600000.0
2008-06-10 06:39:00,1.59416,1.59448,1.59408,1.59439,36400000.0
2008-06-10 06:40:00,1.59444,1.59462,1.59444,1.59451,28400000.0
2008-06-10 06:41:00,1.59457,1.59494,1.59428,1.59494,22000000.0
2008-06-10 06:42:00,1.59451,1.59492,1.59451,1.59469,37100000.0
2008-06-10 06:43:00,1.59485,1.59485,1.59431,1.59451,58800001.0
2008-06-10 06:44:00,1.59458,1.59478,1.59455,1.59474,41200000.0
2008-06-10 06:45:00,1.59453,1.5948,1.59403,1.59403,47000000.0
2008-06-10 06:46:00,1.59402,1.59437,1.59402,1.59434,44000000.0
2008-06-10 06:47:00,1.5946,1.59467,1.59447,1.59454,36600000.0
2008-06-10 06:48:00,1.59477,1.59497,1.59433,1.59454,31800000.0
2008-06-10 06:49:00,1.59443,1.59463,1.59414,1.59463,49800000.0
2008-06-10 06:50:00,1.59461,1.59461,1.59434,1.59434,49200001.0
2008-06-10 06:51:00,1.59449,1.59449,1.59429,1.5943,37400000.0
2008-06-10 06:52:00,1.59446,1.59448,1.5942,1.59447,24600000.0
2008-06-10 06:53:00,1.5943,1.5943,1.59399,1.59421,30800000.0
2008-06-10 06:54:00,1.59417,1.59429,1.59389,1.59389,48900000.0
2008-06-10 06:55:00,1.59424,1.59438,1.59413,1.59438,39800000.0
2008-06-10 06:56:00,1.59446,1.59502,1.59446,1.59499,54100001.0
2008-06-10 06:57:00,1.59527,1.59538,1.59483,1.5952,53900000.0
2008-06-10 06:58:00,1.59509,1.59687,1.59509,1.59687,25400000.0
2008-06-10 06:59:00,1.59695,1.59753,1.59695,1.59753,30400000.0
2008-06-10 07:00:00,1.59751,1.59751,1.59658,1.59658,46800000.0
2008-06-10 07:01:00,1.59652,1.59677,1.5965,1.59673,36800000.0
2008-06-10 07:02:00,1.59703,1.59743,1.59696,1.59696,56600000.0
2008-06-10 07:03:00,1.59714,1.59726,1.59696,1.59713,38500000.0
2008-06-10 07:04:00,1.59715,1.59755,1.597,1.59755,23400000.0
2008-06-10 07:05:00,1.59758,1.59779,1.59743,1.59743,55500000.0
2008-06-10 07:06:00,1.59747,1.59747,1.59707,1.59737,40600000.0
2008-06-10 07:07:00,1.59727,1.59727,1.59658,1.59658,18400000.0
2008-06-10 07:08:00,1.5969,1.59801,1.5969,1.59795,35600000.0
2008-06-10 07:09:00,1.59823,1.59824,1.59812,1.59816,35400000.0
2008-06-10 07:10:00,1.59821,1.59821,1.59784,1.59784,40200000.0
2008-06-10 07:11:00,1.5979,1.59824,1.5979,1.59821,37200000.0
2008-06-10 07:12:00,1.59834,1.59834,1.59781,1.59785,38300000.0
2008-06-10 07:13:00,1.5979,1.59827,1.5979,1.59825,39200000.0
2008-06-10 07:14:00,1.59812,1.59812,1.59752,1.59756,40800000.0
2008-06-10 07:15:00,1.59729,1.59729,1.59679,1.59729,24200000.0
2008-06-10 07:16:00,1.5969,1.5969,1.59658,1.59662,41600000.0
2008-06-10 07:17:00,1.59641,1.59641,1.59594,1.59632,36000000.0
2008-06-10 07:18:00,1.59637,1.59637,1.59598,1.59613,38600000.0
2008-06-10 07:19:00,1.59602,1.59633,1.59585,1.59633,55300000.0
2008-06-10 07:20:00,1.59624,1.59642,1.59594,1.59603,40200000.0
2008-06-10 07:21:00,1.59598,1.59608,1.59574,1.59589,46200000.0
2008-06-10 07:22:00,1.59569,1.5959,1.59558,1.5959,39600000.0
2008-06-10 07:23:00,1.5959,1.59613,1.59588,1.59601,59900001.0
2008-06-10 07:24:00,1.5959,1.59605,1.59588,1.59597,84800000.0
2008-06-10 07:25:00,1.5963,1.59659,1.59623,1.59651,52000000.0
2008-06-10 07:26:00,1.59649,1.59665,1.59649,1.59663,28400000.0
2008-06-10 07:27:00,1.59607,1.5961,1.59569,1.59573,34800000.0
2008-06-10 07:28:00,1.5956,1.59594,1.59535,1.59588,50000000.0
2008-06-10 07:29:00,1.59592,1.59592,1.59566,1.59572,33000000.0
2008-06-10 07:30:00,1.59588,1.596,1.59547,1.59593,38800000.0
2008-06-10 07:31:00,1.59574,1.59592,1.5957,1.59572,44500000.0
2008-06-10 07:32:00,1.59571,1.59595,1.59552,1.59595,35000000.0
2008-06-10 07:33:00,1.59586,1.59597,1.59559,1.59559,82700000.0
2008-06-10 07:34:00,1.59581,1.59617,1.59581,1.59617,52800000.0
2008-06-10 07:35:00,1.59558,1.59581,1.59558,1.59581,23200000.0
2008-06-10 07:36:00,1.59575,1.59599,1.59562,1.59585,51500000.0
2008-06-10 07:37:00,1.59589,1.59597,1.59573,1.59597,35000000.0
2008-06-10 07:38:00,1.59608,1.59626,1.59608,1.59614,45200000.0
2008-06-10 07:39:00,1.59596,1.59648,1.59596,1.59648,25800000.0
2008-06-10 07:40:00,1.59616,1.59627,1.5959,1.59627,102900000.0
2008-06-10 07:41:00,1.59627,1.59655,1.59626,1.59655,22000000.0
2008-06-10 07:42:00,1.59659,1.59674,1.59626,1.59667,47600000.0
2008-06-10 07:43:00,1.59659,1.59699,1.59631,1.59699,43400000.0
2008-06-10 07:44:00,1.59708,1.59726,1.59693,1.59726,25200000.0
2008-06-10 07:45:00,1.5974,1.59753,1.59638,1.59682,49100000.0
2008-06-10 07:46:00,1.59655,1.59669,1.59637,1.59653,41200000.0
2008-06-10 07:47:00,1.59644,1.59667,1.59614,1.59638,39900000.0
2008-06-10 07:48:00,1.59595,1.59654,1.59595,1.59654,40400000.0
2008-06-10 07:49:00,1.59669,1.59669,1.59617,1.59617,51600001.0
2008-06-10 07:50:00,1.59654,1.59657,1.59647,1.59648,31000000.0
2008-06-10 07:51:00,1.59624,1.59631,1.59578,1.59631,73900000.0
2008-06-10 07:52:00,1.59627,1.59635,1.59601,1.59625,37600000.0
2008-06-10 07:53:00,1.59652,1.59671,1.59648,1.59667,33000000.0
2008-06-10 07:54:00,1.59685,1.59709,1.59683,1.59691,19600000.0
2008-06-10 07:55:00,1.59711,1.59735,1.59688,1.59724,34900000.0
2008-06-10 07:56:00,1.59728,1.59732,1.59685,1.59708,35500000.0
2008-06-10 07:57:00,1.59696,1.59758,1.59694,1.59755,35400000.0
2008-06-10 07:58:00,1.59761,1.59815,1.59761,1.59815,57900000.0
2008-06-10 07:59:00,1.5978,1.59847,1.5978,1.59791,36200000.0
2008-06-10 08:00:00,1.59795,1.59834,1.59743,1.59748,34200000.0
2008-06-10 08:01:00,1.59729,1.59745,1.59729,1.59741,32900000.0
2008-06-10 08:02:00,1.59748,1.59748,1.59694,1.59721,32600000.0
2008-06-10 08:03:00,1.59731,1.59764,1.59721,1.59764,41200000.0
2008-06-10 08:04:00,1.59788,1.59853,1.59788,1.59821,21800000.0
2008-06-10 08:05:00,1.5981,1.59849,1.59805,1.59847,35000000.0
2008-06-10 08:06:00,1.59866,1.59882,1.59832,1.59841,75200000.0
2008-06-10 08:07:00,1.5985,1.59878,1.59836,1.59856,21800000.0
2008-06-10 08:08:00,1.59854,1.59861,1.59828,1.59828,37600000.0
2008-06-10 08:09:00,1.59813,1.59814,1.59782,1.59811,51600001.0
2008-06-10 08:10:00,1.59815,1.5982,1.59786,1.59786,23000000.0
2008-06-10 08:11:00,1.59805,1.59847,1.59805,1.59847,43500000.0
2008-06-10 08:12:00,1.59849,1.59857,1.59831,1.59835,51800000.0
2008-06-10 08:13:00,1.59799,1.59843,1.59799,1.59818,46800000.0
2008-06-10 08:14:00,1.59803,1.59805,1.59775,1.59787,47200000.0
2008-06-10 08:15:00,1.59791,1.59821,1.59769,1.59769,38800000.0
2008-06-10 08:16:00,1.59725,1.59725,1.5967,1.59712,41300000.0
2008-06-10 08:17:00,1.59738,1.59755,1.5973,1.59731,43600000.0
2008-06-10 08:18:00,1.597,1.59707,1.59696,1.59697,52000000.0
2008-06-10 08:19:00,1.59684,1.59691,1.59655,1.59686,51800000.0
2008-06-10 08:20:00,1.59692,1.59724,1.59684,1.59705,39000000.0
2008-06-10 08:21:00,1.59691,1.59729,1.59691,1.59695,19800000.0
2008-06-10 08:22:00,1.59688,1.59767,1.59688,1.59743,32800000.0
2008-06-10 08:23:00,1.59739,1.59779,1.59739,1.59761,24600000.0
2008-06-10 08:24:00,1.5979,1.59791,1.59731,1.59762,33700000.0
2008-06-10 08:25:00,1.59779,1.59838,1.59779,1.59821,23400000.0
2008-06-10 08:26:00,1.59856,1.59908,1.59846,1.59908,51200000.0
2008-06-10 08:27:00,1.59926,1.59936,1.59875,1.59905,30000000.0
2008-06-10 08:28:00,1.5992,1.5992,1.59891,1.59911,51300000.0
2008-06-10 08:29:00,1.59924,1.59964,1.59924,1.59937,66000000.0
2008-06-10 08:30:00,1.59904,1.59904,1.59853,1.59862,18200000.0
2008-06-10 08:31:00,1.59849,1.59849,1.59796,1.59821,34800000.0
2008-06-10 08:32:00,1.59808,1.59823,1.59781,1.59805,24600000.0
2008-06-10 08:33:00,1.59802,1.59817,1.59768,1.59804,25000000.0
2008-06-10 08:34:00,1.59844,1.59844,1.5976,1.59773,25600000.0
2008-06-10 08:35:00,1.59763,1.59774,1.5974,1.5974,40200000.0
2008-06-10 08:36:00,1.59783,1.59794,1.59761,1.59794,49400000.0
2008-06-10 08:37:00,1.59809,1.59841,1.59809,1.59841,36400000.0
2008-06-10 08:38:00,1.59824,1.59824,1.59794,1.59801,18000000.0
2008-06-10 08:39:00,1.59827,1.5983,1.59784,1.5983,30200000.0
2008-06-10 08:40:00,1.5984,1.59853,1.59801,1.59853,35400000.0
2008-06-10 08:41:00,1.59838,1.59838,1.59746,1.59756,35900000.0
2008-06-10 08:42:00,1.59771,1.59794,1.59756,1.59763,70300000.0
2008-06-10 08:43:00,1.59772,1.59786,1.59763,1.59763,41400000.0
2008-06-10 08:44:00,1.59813,1.59816,1.59775,1.5979,37800000.0
2008-06-10 08:45:00,1.59791,1.59834,1.59791,1.5981,46600000.0
2008-06-10 08:46:00,1.59853,1.59853,1.59815,1.59822,38200000.0
2008-06-10 08:47:00,1.59808,1.59808,1.59771,1.59771,30000000.0
2008-06-10 08:48:00,1.59803,1.59959,1.59803,1.59959,42600000.0
2008-06-10 08:49:00,1.59957,1.60026,1.59957,1.60016,42000000.0
2008-06-10 08:50:00,1.59987,1.60009,1.5997,1.60009,25600000.0
2008-06-10 08:51:00,1.60012,1.60023,1.59949,1.59949,32500000.0
2008-06-10 08:52:00,1.59968,1.60018,1.59952,1.60018,42900000.0
2008-06-10 08:53:00,1.60029,1.60029,1.59977,1.59979,31800000.0
2008-06-10 08:54:00,1.59996,1.60031,1.59976,1.59976,29600000.0
2008-06-10 08:55:00,1.59975,1.59975,1.59945,1.59945,40000000.0
2008-06-10 08:56:00,1.59896,1.59922,1.59859,1.59865,65800001.0
2008-06-10 08:57:00,1.59875,1.59876,1.59825,1.59825,30000000.0
2008-06-10 08:58:00,1.59823,1.59909,1.59794,1.59909,51700000.0
2008-06-10 08:59:00,1.59879,1.59892,1.59839,1.59844,28400000.0
2008-06-10 09:00:00,1.59871,1.59897,1.59856,1.59894,38500000.0
2008-06-10 09:01:00,1.59928,1.59951,1.59902,1.59928,31500000.0
2008-06-10 09:02:00,1.59936,1.59938,1.59907,1.59907,24600000.0
2008-06-10 09:03:00,1.59875,1.59896,1.59851,1.59851,47100000.0
2008-06-10 09:04:00,1.59829,1.59829,1.59804,1.59818,30400000.0
2008-06-10 09:05:00,1.59822,1.59858,1.59817,1.59855,38600000.0
2008-06-10 09:06:00,1.59861,1.59881,1.59853,1.59877,31600000.0
2008-06-10 09:07:00,1.59869,1.59869,1.59809,1.59832,31000000.0
2008-06-10 09:08:00,1.59853,1.59872,1.59853,1.59858,45600000.0
2008-06-10 09:09:00,1.59875,1.599,1.59864,1.59875,56100000.0
2008-06-10 09:10:00,1.59836,1.59848,1.59805,1.59828,22000000.0
2008-06-10 09:11:00,1.59856,1.59903,1.59826,1.59858,30100000.0
2008-06-10 09:12:00,1.59875,1.59881,1.59835,1.59835,23400000.0
2008-06-10 09:13:00,1.59817,1.59887,1.59817,1.5988,43400000.0
2008-06-10 09:14:00,1.59848,1.5992,1.59848,1.5992,31100000.0
2008-06-10 09:15:00,1.59891,1.59945,1.59891,1.59945,48200000.0
2008-06-10 09:16:00,1.59959,1.6,1.59922,1.59995,27800000.0
2008-06-10 09:17:00,1.60058,1.60075,1.60024,1.60075,38800000.0
2008-06-10 09:18:00,1.60018,1.60018,1.59935,1.59951,25600000.0
2008-06-10 09:19:00,1.59932,1.5995,1.59919,1.59919,28200000.0
2008-06-10 09:20:00,1.59954,1.59978,1.59908,1.59931,36600001.0
2008-06-10 09:21:00,1.59925,1.59993,1.59907,1.5998,31500000.0
2008-06-10 09:22:00,1.59956,1.59973,1.5995,1.5997,30500000.0
2008-06-10 09:23:00,1.59948,1.59987,1.59948,1.59963,60400000.0
2008-06-10 09:24:00,1.59974,1.59974,1.59939,1.59961,35000000.0
2008-06-10 09:25:00,1.59968,1.59968,1.59934,1.59951,40800000.0
2008-06-10 09:26:00,1.59944,1.59955,1.59909,1.59955,38500000.0
2008-06-10 09:27:00,1.59951,1.59966,1.59934,1.59966,25000000.0
2008-06-10 09:28:00,1.5994,1.5994,1.59903,1.59921,20600000.0
2008-06-10 09:29:00,1.59918,1.59925,1.59836,1.59852,25200000.0
2008-06-10 09:30:00,1.59849,1.59881,1.59835,1.59881,58400002.0
2008-06-10 09:31:00,1.59854,1.59854,1.5978,1.59781,32800000.0
2008-06-10 09:32:00,1.59805,1.59869,1.59805,1.59823,38100000.0
2008-06-10 09:33:00,1.59834,1.59855,1.59814,1.59843,36600000.0
2008-06-10 09:34:00,1.59867,1.59873,1.59795,1.59811,22300000.0
2008-06-10 09:35:00,1.59814,1.59845,1.5981,1.59839,33200000.0
2008-06-10 09:36:00,1.59818,1.59818,1.59757,1.59757,44300000.0
2008-06-10 09:37:00,1.5975,1.5975,1.59717,1.5973,35200000.0
2008-06-10 09:38:00,1.59766,1.59866,1.59766,1.59866,40200000.0
2008-06-10 09:39:00,1.59872,1.5992,1.5987,1.59913,21600000.0
2008-06-10 09:40:00,1.59888,1.59888,1.59851,1.59859,28000000.0
2008-06-10 09:41:00,1.59862,1.59865,1.5983,1.59865,25400000.0
2008-06-10 09:42:00,1.59859,1.59871,1.59845,1.59854,34400000.0
2008-06-10 09:43:00,1.59838,1.59855,1.59831,1.59841,41200000.0
2008-06-10 09:44:00,1.59794,1.59794,1.59761,1.59761,32200000.0
2008-06-10 09:45:00,1.59802,1.59814,1.59735,1.59735,28200000.0
2008-06-10 09:46:00,1.59814,1.59825,1.59798,1.59817,38400000.0
2008-06-10 09:47:00,1.59784,1.59788,1.59744,1.59744,33000000.0
2008-06-10 09:48:00,1.59736,1.59759,1.59711,1.59723,49000000.0
2008-06-10 09:49:00,1.59717,1.59741,1.59692,1.5971,39300000.0
2008-06-10 09:50:00,1.59742,1.59791,1.59698,1.59791,47600000.0
2008-06-10 09:51:00,1.59814,1.59829,1.59799,1.59825,49600001.0
2008-06-10 09:52:00,1.59832,1.59926,1.59832,1.59926,27200000.0
2008-06-10 09:53:00,1.59917,1.59966,1.59917,1.59931,48600000.0
2008-06-10 09:54:00,1.59929,1.5998,1.59924,1.5998,33700000.0
2008-06-10 09:55:00,1.59953,1.59974,1.59949,1.59951,44800000.0
2008-06-10 09:56:00,1.59929,1.60028,1.59929,1.60009,44600000.0
2008-06-10 09:57:00,1.60029,1.60032,1.60011,1.60011,38200000.0
2008-06-10 09:58:00,1.59983,1.59989,1.59947,1.59967,46300000.0
2008-06-10 09:59:00,1.59975,1.60043,1.59966,1.59998,33200000.0
2008-06-10 10:00:00,1.60018,1.60082,1.60018,1.60049,50600000.0
2008-06-10 10:01:00,1.60068,1.60068,1.60031,1.60043,55800000.0
2008-06-10 10:02:00,1.60041,1.6006,1.60022,1.60039,69600001.0
2008-06-10 10:03:00,1.60042,1.60064,1.60016,1.60016,41500000.0
2008-06-10 10:04:00,1.60029,1.60057,1.59963,1.60046,35000000.0
2008-06-10 10:05:00,1.60063,1.60066,1.6001,1.6005,32600000.0
2008-06-10 10:06:00,1.60034,1.60085,1.60033,1.60071,29400000.0
2008-06-10 10:07:00,1.60042,1.60042,1.59988,1.60034,33200000.0
2008-06-10 10:08:00,1.60049,1.60098,1.60036,1.6009,48400001.0
2008-06-10 10:09:00,1.60127,1.60127,1.60079,1.60101,17200000.0
2008-06-10 10:10:00,1.60103,1.60139,1.60083,1.60131,61599999.0
2008-06-10 10:11:00,1.60089,1.60117,1.60045,1.60045,42200000.0
2008-06-10 10:12:00,1.60025,1.60089,1.60014,1.60086,44800000.0
2008-06-10 10:13:00,1.60086,1.601,1.60072,1.60099,55600000.0
2008-06-10 10:14:00,1.60098,1.60102,1.60043,1.60064,39800000.0
2008-06-10 10:15:00,1.60085,1.60114,1.60085,1.60114,45300000.0
2008-06-10 10:16:00,1.60152,1.60152,1.60113,1.6014,59700000.0
2008-06-10 10:17:00,1.6014,1.60159,1.60109,1.60159,30800000.0
2008-06-10 10:18:00,1.60172,1.60184,1.6016,1.60184,54200000.0
2008-06-10 10:19:00,1.60187,1.60189,1.60139,1.60151,32400000.0
2008-06-10 10:20:00,1.60166,1.60173,1.60165,1.60172,33000000.0
2008-06-10 10:21:00,1.60142,1.60183,1.60142,1.60152,86600000.0
2008-06-10 10:22:00,1.60153,1.60173,1.60108,1.60167,46200000.0
2008-06-10 10:23:00,1.6018,1.60209,1.60149,1.60209,49000000.0
2008-06-10 10:24:00,1.60251,1.60262,1.60177,1.60188,25200000.0
2008-06-10 10:25:00,1.60208,1.60231,1.60177,1.60196,96099998.0
2008-06-10 10:26:00,1.60203,1.60211,1.6019,1.60196,49600000.0
2008-06-10 10:27:00,1.60178,1.60182,1.60136,1.60136,27800000.0
2008-06-10 10:28:00,1.60137,1.60211,1.60137,1.60199,30800000.0
2008-06-10 10:29:00,1.60196,1.60211,1.60165,1.60169,63000001.0
2008-06-10 10:30:00,1.60167,1.60214,1.60166,1.60203,50000000.0
2008-06-10 10:31:00,1.60198,1.60224,1.60189,1.60224,40000000.0
2008-06-10 10:32:00,1.60204,1.60287,1.60204,1.60287,37600000.0
2008-06-10 10:33:00,1.60278,1.60311,1.60278,1.60309,50800000.0
2008-06-10 10:34:00,1.60337,1.60337,1.60271,1.60271,44200000.0
2008-06-10 10:35:00,1.60283,1.60328,1.60266,1.60315,34400000.0
2008-06-10 10:36:00,1.60309,1.60323,1.60284,1.60284,37700000.0
2008-06-10 10:37:00,1.60302,1.6031,1.60172,1.60175,29000000.0
2008-06-10 10:38:00,1.60193,1.60256,1.60181,1.60245,37600000.0
2008-06-10 10:39:00,1.60232,1.60265,1.60199,1.60199,35200000.0
2008-06-10 10:40:00,1.60218,1.60218,1.60189,1.60189,30400000.0
2008-06-10 10:41:00,1.6017,1.6017,1.60089,1.60093,37600000.0
2008-06-10 10:42:00,1.60097,1.60113,1.6006,1.6009,41600000.0
2008-06-10 10:43:00,1.60089,1.60095,1.60068,1.60075,34000000.0
2008-06-10 10:44:00,1.60085,1.60101,1.60069,1.60099,44600001.0
2008-06-10 10:45:00,1.60069,1.60105,1.60069,1.60073,54800000.0
2008-06-10 10:46:00,1.60098,1.60099,1.60067,1.60074,29800000.0
2008-06-10 10:47:00,1.60046,1.60103,1.60025,1.60093,41400000.0
2008-06-10 10:48:00,1.60065,1.60075,1.6003,1.60046,48900000.0
2008-06-10 10:49:00,1.60018,1.60051,1.60002,1.60039,49400001.0
2008-06-10 10:50:00,1.60062,1.60085,1.60032,1.60032,49400000.0
2008-06-10 10:51:00,1.60018,1.60018,1.59855,1.59858,34000000.0
2008-06-10 10:52:00,1.59848,1.59864,1.59818,1.59819,56300000.0
2008-06-10 10:53:00,1.59808,1.59836,1.59699,1.59699,33800000.0
2008-06-10 10:54:00,1.59723,1.59757,1.59683,1.59755,33700000.0
2008-06-10 10:55:00,1.59786,1.59843,1.59756,1.59812,42300000.0
2008-06-10 10:56:00,1.59816,1.59823,1.59785,1.59808,30000000.0
2008-06-10 10:57:00,1.59789,1.59821,1.59772,1.59774,26800000.0
2008-06-10 10:58:00,1.59738,1.59827,1.59738,1.59784,45000000.0
2008-06-10 10:59:00,1.59832,1.59875,1.59826,1.59864,35200000.0
2008-06-10 11:00:00,1.59862,1.59954,1.59848,1.5993,33000000.0
2008-06-10 11:01:00,1.59938,1.59948,1.59888,1.59888,42300001.0
2008-06-10 11:02:00,1.59957,1.60022,1.59956,1.60017,18200000.0
2008-06-10 11:03:00,1.60053,1.60087,1.60044,1.60072,35400000.0
2008-06-10 11:04:00,1.6005,1.6005,1.60003,1.60046,47500000.0
2008-06-10 11:05:00,1.60062,1.60094,1.60044,1.60092,36600000.0
2008-06-10 11:06:00,1.60111,1.60125,1.60086,1.60088,41000000.0
2008-06-10 11:07:00,1.60012,1.60036,1.59933,1.59959,45200000.0
2008-06-10 11:08:00,1.59965,1.59965,1.59928,1.59936,24600000.0
2008-06-10 11:09:00,1.59932,1.60003,1.59932,1.59968,51800000.0
2008-06-10 11:10:00,1.59966,1.60005,1.59945,1.59951,51200000.0
2008-06-10 11:11:00,1.59938,1.59945,1.59883,1.59945,25600000.0
2008-06-10 11:12:00,1.59933,1.60179,1.59931,1.60179,41300000.0
2008-06-10 11:13:00,1.60079,1.60079,1.59973,1.59973,38200000.0
2008-06-10 11:14:00,1.59955,1.60021,1.59955,1.60021,41200000.0
2008-06-10 11:15:00,1.60041,1.60041,1.59974,1.59984,44800000.0
2008-06-10 11:16:00,1.60009,1.60067,1.59985,1.60067,57600000.0
2008-06-10 11:17:00,1.60092,1.60118,1.60085,1.60085,30400000.0
2008-06-10 11:18:00,1.60057,1.60139,1.60048,1.60122,37900000.0
2008-06-10 11:19:00,1.60106,1.60106,1.60053,1.60077,30400000.0
2008-06-10 11:20:00,1.60071,1.60091,1.60045,1.60045,39000000.0
2008-06-10 11:21:00,1.60037,1.60074,1.60035,1.60045,44300000.0
2008-06-10 11:22:00,1.60044,1.6006,1.60014,1.60028,43600000.0
2008-06-10 11:23:00,1.60024,1.60049,1.60001,1.60049,31600000.0
2008-06-10 11:24:00,1.6005,1.6005,1.6002,1.6002,40000000.0
2008-06-10 11:25:00,1.60019,1.60019,1.59984,1.60013,40400000.0
2008-06-10 11:26:00,1.59989,1.59989,1.59926,1.59937,32800000.0
2008-06-10 11:27:00,1.59946,1.59994,1.59929,1.59967,32200000.0
2008-06-10 11:28:00,1.59929,1.59931,1.59907,1.59924,37800000.0
2008-06-10 11:29:00,1.5992,1.59928,1.59912,1.59918,79500001.0
2008-06-10 11:30:00,1.59918,1.59935,1.59901,1.59935,37600000.0
2008-06-10 11:31:00,1.5993,1.59951,1.59919,1.59947,56800000.0
2008-06-10 11:32:00,1.59948,1.60009,1.59948,1.59984,27800000.0
2008-06-10 11:33:00,1.60023,1.60034,1.60001,1.60008,55800000.0
2008-06-10 11:34:00,1.59946,1.59979,1.59919,1.59961,36600000.0
2008-06-10 11:35:00,1.59929,1.59929,1.59868,1.59868,38700000.0
2008-06-10 11:36:00,1.59875,1.59884,1.59826,1.59875,35400000.0
2008-06-10 11:37:00,1.59893,1.59917,1.59865,1.59875,78400002.0
2008-06-10 11:38:00,1.59872,1.5993,1.5985,1.5993,29000000.0
2008-06-10 11:39:00,1.59932,1.59932,1.59901,1.59915,58900000.0
2008-06-10 11:40:00,1.59926,1.59949,1.59883,1.59934,45600001.0
2008-06-10 11:41:00,1.59906,1.59936,1.59895,1.59936,28000000.0
2008-06-10 11:42:00,1.59965,1.60033,1.59965,1.59977,32800000.0
2008-06-10 11:43:00,1.59994,1.60007,1.59887,1.59912,38700000.0
2008-06-10 11:44:00,1.59932,1.59948,1.59849,1.59849,27600000.0
2008-06-10 11:45:00,1.59851,1.59873,1.5983,1.59873,64500001.0
2008-06-10 11:46:00,1.59874,1.59874,1.59798,1.59828,30600000.0
2008-06-10 11:47:00,1.59838,1.59872,1.59797,1.59797,45000000.0
2008-06-10 11:48:00,1.59812,1.59823,1.59765,1.59765,33400000.0
2008-06-10 11:49:00,1.59801,1.59801,1.59713,1.59713,75200000.0
2008-06-10 11:50:00,1.59727,1.59743,1.59722,1.59743,35000000.0
2008-06-10 11:51:00,1.59708,1.59732,1.59677,1.59712,39400000.0
2008-06-10 11:52:00,1.59678,1.59678,1.5965,1.5966,62100000.0
2008-06-10 11:53:00,1.59682,1.5985,1.59682,1.5985,39800000.0
2008-06-10 11:54:00,1.59912,1.59921,1.59757,1.59757,18600000.0
2008-06-10 11:55:00,1.59763,1.59823,1.59756,1.59804,33400000.0
2008-06-10 11:56:00,1.59825,1.59864,1.59823,1.59826,41600001.0
2008-06-10 11:57:00,1.59836,1.59847,1.59799,1.59847,22800000.0
2008-06-10 11:58:00,1.59864,1.59883,1.59855,1.59868,43800001.0
2008-06-10 11:59:00,1.59876,1.59903,1.59867,1.59898,50200000.0
2008-06-10 12:00:00,1.59894,1.59929,1.59893,1.59929,36200000.0
2008-06-10 12:01:00,1.5993,1.59936,1.59902,1.59916,25800000.0
2008-06-10 12:02:00,1.59943,1.59945,1.59922,1.59922,47300001.0
2008-06-10 12:03:00,1.59956,1.59984,1.59939,1.59939,34000000.0
2008-06-10 12:04:00,1.59969,1.59988,1.59942,1.59971,38800000.0
2008-06-10 12:05:00,1.59969,1.59973,1.5995,1.59973,23200000.0
2008-06-10 12:06:00,1.5997,1.5997,1.59923,1.59924,30200000.0
2008-06-10 12:07:00,1.59948,1.59976,1.59943,1.59961,44200000.0
2008-06-10 12:08:00,1.59968,1.59992,1.59954,1.59962,29600000.0
2008-06-10 12:09:00,1.59988,1.60029,1.59988,1.60015,38800000.0
2008-06-10 12:10:00,1.60024,1.60043,1.59992,1.59992,38000000.0
2008-06-10 12:11:00,1.59987,1.59997,1.59961,1.59963,35200000.0
2008-06-10 12:12:00,1.59969,1.59969,1.59858,1.59858,48600000.0
2008-06-10 12:13:00,1.59826,1.5996,1.59798,1.5996,26800000.0
2008-06-10 12:14:00,1.59947,1.59947,1.5986,1.5988,37100000.0
2008-06-10 12:15:00,1.59889,1.59891,1.59837,1.59884,27600000.0
2008-06-10 12:16:00,1.59891,1.59991,1.59891,1.59957,36000000.0
2008-06-10 12:17:00,1.59928,1.59928,1.59889,1.59916,28000000.0
2008-06-10 12:18:00,1.59908,1.59922,1.59864,1.59911,38000000.0
2008-06-10 12:19:00,1.59861,1.59897,1.59861,1.59881,36200001.0
2008-06-10 12:20:00,1.59879,1.59897,1.59844,1.59844,21800000.0
2008-06-10 12:21:00,1.59819,1.59835,1.59797,1.59799,30600000.0
2008-06-10 12:22:00,1.5981,1.5981,1.59788,1.59795,70200000.0
2008-06-10 12:23:00,1.59773,1.59811,1.59769,1.59787,60800000.0
2008-06-10 12:24:00,1.59723,1.59764,1.59705,1.5973,27800000.0
2008-06-10 12:25:00,1.59718,1.5975,1.59687,1.59687,26800000.0
2008-06-10 12:26:00,1.59732,1.59797,1.59698,1.59797,56200001.0
2008-06-10 12:27:00,1.59819,1.59842,1.59819,1.59827,34600000.0
2008-06-10 12:28:00,1.59815,1.59815,1.59787,1.59804,36800000.0
2008-06-10 12:29:00,1.59812,1.59835,1.59779,1.59824,48000001.0
2008-06-10 12:30:00,1.5981,1.59833,1.59789,1.59789,27600000.0
2008-06-10 12:31:00,1.59782,1.5981,1.59782,1.59807,34200000.0
2008-06-10 12:32:00,1.59824,1.59835,1.59816,1.5982,32200000.0
2008-06-10 12:33:00,1.59815,1.59815,1.59777,1.59786,56700001.0
2008-06-10 12:34:00,1.59783,1.59818,1.59744,1.59746,29400000.0
2008-06-10 12:35:00,1.59737,1.59739,1.59717,1.59732,32600000.0
2008-06-10 12:36:00,1.59718,1.59724,1.59704,1.59724,28400000.0
2008-06-10 12:37:00,1.59702,1.59722,1.59697,1.59708,32400000.0
2008-06-10 12:38:00,1.59712,1.59712,1.59697,1.59708,40700000.0
2008-06-10 12:39:00,1.59715,1.59725,1.59699,1.59699,32700000.0
2008-06-10 12:40:00,1.59694,1.59727,1.59694,1.59713,32000000.0
2008-06-10 12:41:00,1.59695,1.59755,1.59678,1.5973,42200001.0
2008-06-10 12:42:00,1.59746,1.59768,1.59736,1.59765,46700000.0
2008-06-10 12:43:00,1.59771,1.59775,1.59703,1.59719,30400000.0
2008-06-10 12:44:00,1.59738,1.59743,1.59695,1.59735,52000001.0
2008-06-10 12:45:00,1.59731,1.59732,1.59697,1.59709,22200000.0
2008-06-10 12:46:00,1.59711,1.59717,1.59697,1.59706,40800000.0
2008-06-10 12:47:00,1.59676,1.59676,1.59584,1.59587,29000000.0
2008-06-10 12:48:00,1.59611,1.59649,1.59611,1.59622,20000000.0
2008-06-10 12:49:00,1.59642,1.5971,1.59642,1.59655,40400000.0
2008-06-10 12:50:00,1.59649,1.59683,1.59649,1.59667,28000000.0
2008-06-10 12:51:00,1.59658,1.59658,1.59617,1.59646,54000000.0
2008-06-10 12:52:00,1.59667,1.59701,1.59653,1.59701,45400000.0
2008-06-10 12:53:00,1.59677,1.59705,1.59656,1.59699,46600000.0
2008-06-10 12:54:00,1.59701,1.59723,1.59679,1.59682,44000001.0
2008-06-10 12:55:00,1.59683,1.59691,1.59657,1.5966,32200000.0
2008-06-10 12:56:00,1.59657,1.59687,1.59638,1.59659,44900000.0
2008-06-10 12:57:00,1.59671,1.5968,1.59651,1.59661,34600000.0
2008-06-10 12:58:00,1.5965,1.59699,1.5965,1.59657,35100000.0
2008-06-10 12:59:00,1.59607,1.59722,1.59607,1.59722,43500000.0
2008-06-10 13:00:00,1.5971,1.59747,1.59701,1.59701,39800000.0
2008-06-10 13:01:00,1.59713,1.59753,1.59684,1.59704,46400000.0
2008-06-10 13:02:00,1.59705,1.59776,1.59705,1.59752,53000000.0
2008-06-10 13:03:00,1.59765,1.59777,1.59718,1.59732,38600000.0
2008-06-10 13:04:00,1.59727,1.59752,1.59726,1.59743,29200000.0
2008-06-10 13:05:00,1.59751,1.59792,1.5974,1.59763,29000000.0
2008-06-10 13:06:00,1.59741,1.59773,1.59714,1.59755,28000000.0
2008-06-10 13:07:00,1.59781,1.59781,1.5973,1.5973,27700000.0
2008-06-10 13:08:00,1.59736,1.59751,1.59692,1.59703,25600000.0
2008-06-10 13:09:00,1.59713,1.59719,1.59677,1.59681,54400000.0
2008-06-10 13:10:00,1.59705,1.59707,1.59674,1.59686,34800000.0
2008-06-10 13:11:00,1.59704,1.59726,1.59702,1.59722,28600000.0
2008-06-10 13:12:00,1.59709,1.59721,1.59696,1.59707,32900000.0
2008-06-10 13:13:00,1.5969,1.59716,1.5969,1.59705,32800000.0
2008-06-10 13:14:00,1.59688,1.59722,1.59672,1.59691,39200000.0
2008-06-10 13:15:00,1.59685,1.59724,1.59685,1.59712,47600000.0
2008-06-10 13:16:00,1.59712,1.59725,1.59701,1.59712,37400000.0
2008-06-10 13:17:00,1.59668,1.59771,1.59668,1.59754,35800000.0
2008-06-10 13:18:00,1.59794,1.59814,1.59784,1.59794,42600000.0
2008-06-10 13:19:00,1.59796,1.5982,1.59787,1.59799,27200000.0
2008-06-10 13:20:00,1.59783,1.59785,1.59708,1.59742,32600000.0
2008-06-10 13:21:00,1.59788,1.59788,1.59722,1.59756,34400000.0
2008-06-10 13:22:00,1.59764,1.59782,1.5976,1.59773,36200000.0
2008-06-10 13:23:00,1.59728,1.59779,1.59723,1.59768,49200000.0
2008-06-10 13:24:00,1.59728,1.59733,1.59714,1.59725,35200000.0
2008-06-10 13:25:00,1.59695,1.59711,1.5969,1.59701,32200000.0
2008-06-10 13:26:00,1.59696,1.59706,1.59683,1.59693,35200000.0
2008-06-10 13:27:00,1.59703,1.59719,1.59694,1.5971,28200000.0
2008-06-10 13:28:00,1.5969,1.597,1.59672,1.59672,27200000.0
2008-06-10 13:29:00,1.59691,1.5974,1.59635,1.5974,40000000.0
2008-06-10 13:30:00,1.59732,1.59739,1.5972,1.59738,83699998.0
2008-06-10 13:31:00,1.59742,1.59748,1.59697,1.59745,42600000.0
2008-06-10 13:32:00,1.59736,1.59736,1.59696,1.5971,389600000.0
2008-06-10 13:33:00,1.59709,1.59717,1.59685,1.59685,633500003.0
2008-06-10 13:34:00,1.59672,1.59716,1.59662,1.59668,465500000.0
2008-06-10 13:35:00,1.59666,1.59701,1.59658,1.59694,497400001.0
2008-06-10 13:36:00,1.59682,1.59705,1.59679,1.59683,176200002.0
2008-06-10 13:37:00,1.59681,1.5972,1.5967,1.59691,666200002.0
2008-06-10 13:38:00,1.59686,1.59716,1.59686,1.59716,355300000.0
2008-06-10 13:39:00,1.59703,1.59703,1.59662,1.59665,234500000.0
2008-06-10 13:40:00,1.59664,1.59668,1.59613,1.59618,381800002.0
2008-06-10 13:41:00,1.59609,1.59645,1.59583,1.59599,357700001.0
2008-06-10 13:42:00,1.59586,1.59604,1.59554,1.59585,602700001.0
2008-06-10 13:43:00,1.59578,1.5962,1.59575,1.59603,160000000.0
2008-06-10 13:44:00,1.59606,1.59623,1.59589,1.59609,358600001.0
2008-06-10 13:45:00,1.59618,1.59618,1.59596,1.59616,248500000.0
2008-06-10 13:46:00,1.59629,1.59639,1.59607,1.59607,171000000.0
2008-06-10 13:47:00,1.59607,1.5964,1.59586,1.59634,248600001.0
2008-06-10 13:48:00,1.59641,1.5965,1.59622,1.59638,121700000.0
2008-06-10 13:49:00,1.59635,1.59664,1.59631,1.59639,306300000.0
2008-06-10 13:50:00,1.59632,1.59648,1.59603,1.5962,187400000.0
2008-06-10 13:51:00,1.59618,1.59701,1.59603,1.59624,344900001.0
2008-06-10 13:52:00,1.59635,1.59655,1.59613,1.59638,344400001.0
2008-06-10 13:53:00,1.59624,1.59642,1.59611,1.59627,380800000.0
2008-06-10 13:54:00,1.59623,1.5966,1.59623,1.59654,367700001.0
2008-06-10 13:55:00,1.59656,1.59699,1.5964,1.59699,431900001.0
2008-06-10 13:56:00,1.59703,1.59724,1.59684,1.59692,424100002.0
2008-06-10 13:57:00,1.597,1.59742,1.59697,1.59709,339599999.0
2008-06-10 13:58:00,1.59719,1.59794,1.59719,1.59768,371600000.0
2008-06-10 13:59:00,1.59768,1.59804,1.59764,1.59789,258900000.0
2008-06-10 14:00:00,1.5978,1.59785,1.59749,1.59764,364600001.0
2008-06-10 14:01:00,1.59783,1.59783,1.59739,1.59739,184800000.0
2008-06-10 14:02:00,1.59759,1.59767,1.59734,1.59735,381800000.0
2008-06-10 14:03:00,1.59765,1.59781,1.59745,1.59769,341300000.0
2008-06-10 14:04:00,1.59756,1.59789,1.59746,1.59765,339200000.0
2008-06-10 14:05:00,1.59756,1.59798,1.59749,1.59749,363300002.0
2008-06-10 14:06:00,1.59741,1.59755,1.5972,1.59737,495800000.0
2008-06-10 14:07:00,1.59734,1.59784,1.5969,1.59773,459600000.0
2008-06-10 14:08:00,1.59783,1.59785,1.59758,1.59785,296600000.0
2008-06-10 14:09:00,1.59808,1.59817,1.59778,1.598,274500000.0
2008-06-10 14:10:00,1.59794,1.59836,1.59794,1.59834,187800000.0
2008-06-10 14:11:00,1.59833,1.59852,1.59823,1.59831,222600000.0
2008-06-10 14:12:00,1.59823,1.59854,1.59814,1.59837,522100003.0
2008-06-10 14:13:00,1.5984,1.59859,1.59813,1.59813,479300001.0
2008-06-10 14:14:00,1.59798,1.59816,1.59764,1.59795,518900004.0
2008-06-10 14:15:00,1.59773,1.59773,1.59723,1.59771,295400000.0
2008-06-10 14:16:00,1.59793,1.59829,1.59793,1.59814,136500001.0
2008-06-10 14:17:00,1.59823,1.59856,1.59817,1.59825,198300000.0
2008-06-10 14:18:00,1.59826,1.59861,1.59813,1.59851,223300001.0
2008-06-10 14:19:00,1.59824,1.59853,1.598,1.59817,416200001.0
2008-06-10 14:20:00,1.59822,1.59893,1.59814,1.59865,260400000.0
2008-06-10 14:21:00,1.59862,1.59899,1.59842,1.5985,398500001.0
2008-06-10 14:22:00,1.59862,1.5993,1.59859,1.59908,508000001.0
2008-06-10 14:23:00,1.59914,1.59914,1.59769,1.59769,466600000.0
2008-06-10 14:24:00,1.59768,1.59806,1.59749,1.5978,422000001.0
2008-06-10 14:25:00,1.59775,1.59783,1.59755,1.59773,290700000.0
2008-06-10 14:26:00,1.59783,1.59845,1.59775,1.59834,393400001.0
2008-06-10 14:27:00,1.59836,1.59836,1.59804,1.5983,227500000.0
2008-06-10 14:28:00,1.59816,1.59831,1.59775,1.59778,607700001.0
2008-06-10 14:29:00,1.59794,1.59805,1.59765,1.5977,533700001.0
2008-06-10 14:30:00,1.59767,1.59856,1.59694,1.59849,721400001.0
2008-06-10 14:31:00,1.59856,1.59883,1.59815,1.59815,503600001.0
2008-06-10 14:32:00,1.59776,1.59811,1.59743,1.5975,311700000.0
2008-06-10 14:33:00,1.59757,1.59795,1.59744,1.5978,192600001.0
2008-06-10 14:34:00,1.59796,1.59819,1.59773,1.59803,133300000.0
2008-06-10 14:35:00,1.59813,1.59878,1.59813,1.59838,205500000.0
2008-06-10 14:36:00,1.59837,1.59878,1.59823,1.59825,276100001.0
2008-06-10 14:37:00,1.5984,1.59908,1.59824,1.59886,236900001.0
2008-06-10 14:38:00,1.5988,1.5988,1.59858,1.59865,121200000.0
2008-06-10 14:39:00,1.59874,1.59892,1.59858,1.59889,203500002.0
2008-06-10 14:40:00,1.59893,1.59918,1.59851,1.59865,276300000.0
2008-06-10 14:41:00,1.59872,1.59918,1.59867,1.59888,262500000.0
2008-06-10 14:42:00,1.59895,1.59955,1.59895,1.59955,111200001.0
2008-06-10 14:43:00,1.59958,1.59986,1.59958,1.59986,130200000.0
2008-06-10 14:44:00,1.59986,1.6002,1.59946,1.6,410200000.0
2008-06-10 14:45:00,1.59998,1.60026,1.59988,1.60021,371100000.0
2008-06-10 14:46:00,1.6003,1.60062,1.60013,1.60029,380300000.0
2008-06-10 14:47:00,1.60037,1.60084,1.60033,1.60065,312800000.0
2008-06-10 14:48:00,1.60073,1.60092,1.60018,1.60092,392500000.0
2008-06-10 14:49:00,1.60103,1.60117,1.60093,1.60098,147500001.0
2008-06-10 14:50:00,1.60094,1.60145,1.60094,1.601,267800000.0
2008-06-10 14:51:00,1.60108,1.60117,1.60026,1.60039,192200000.0
2008-06-10 14:52:00,1.60005,1.60005,1.59971,1.59994,314600000.0
2008-06-10 14:53:00,1.59998,1.60033,1.59968,1.60008,461300000.0
2008-06-10 14:54:00,1.59989,1.60019,1.59905,1.59947,123800000.0
2008-06-10 14:55:00,1.59935,1.59951,1.59889,1.59909,192700000.0
2008-06-10 14:56:00,1.59909,1.59941,1.59877,1.59887,437900001.0
2008-06-10 14:57:00,1.59887,1.59941,1.59845,1.59906,410100000.0
2008-06-10 14:58:00,1.59915,1.60088,1.59915,1.60088,322100000.0
2008-06-10 14:59:00,1.60103,1.60134,1.5999,1.60024,202500000.0
2008-06-10 15:00:00,1.59937,1.59945,1.58602,1.58749,639800001.0
2008-06-10 15:01:00,1.58739,1.5885,1.58678,1.58771,362700001.0
2008-06-10 15:02:00,1.58769,1.5882,1.58726,1.58756,522600001.0
2008-06-10 15:03:00,1.58732,1.58759,1.58649,1.58649,459900001.0
2008-06-10 15:04:00,1.58624,1.58638,1.58436,1.58439,477400001.0
2008-06-10 15:05:00,1.58434,1.58514,1.58408,1.58493,377400000.0
2008-06-10 15:06:00,1.58511,1.58621,1.58511,1.58621,251700000.0
2008-06-10 15:07:00,1.58616,1.58622,1.58463,1.58504,339900000.0
2008-06-10 15:08:00,1.5849,1.58557,1.58449,1.5851,398600001.0
2008-06-10 15:09:00,1.5847,1.5849,1.58416,1.58419,481300000.0
2008-06-10 15:10:00,1.58436,1.58482,1.58407,1.58453,504400002.0
2008-06-10 15:11:00,1.5844,1.58447,1.58387,1.58394,484500002.0
2008-06-10 15:12:00,1.58377,1.58377,1.5828,1.58307,375800000.0
2008-06-10 15:13:00,1.58298,1.58371,1.58296,1.58331,389800000.0
2008-06-10 15:14:00,1.58316,1.58327,1.58269,1.58294,476700000.0
2008-06-10 15:15:00,1.58283,1.58307,1.58222,1.58236,423900002.0
2008-06-10 15:16:00,1.58226,1.58235,1.58149,1.58155,464100000.0
2008-06-10 15:17:00,1.58149,1.58269,1.58149,1.58243,325800000.0
2008-06-10 15:18:00,1.58257,1.58298,1.58256,1.58265,241100000.0
2008-06-10 15:19:00,1.5826,1.5826,1.58191,1.58239,617100000.0
2008-06-10 15:20:00,1.58229,1.5823,1.58119,1.5813,426400002.0
2008-06-10 15:21:00,1.58119,1.58119,1.57963,1.58017,629900000.0
2008-06-10 15:22:00,1.58027,1.58107,1.57959,1.58082,473700001.0
2008-06-10 15:23:00,1.581,1.58151,1.58044,1.58062,370900000.0
2008-06-10 15:24:00,1.58058,1.58114,1.58005,1.5807,645000000.0
2008-06-10 15:25:00,1.58066,1.58101,1.58017,1.58032,578500000.0
2008-06-10 15:26:00,1.58016,1.58016,1.57944,1.57947,666800002.0
2008-06-10 15:27:00,1.57962,1.58107,1.5796,1.58107,661600004.0
2008-06-10 15:28:00,1.58115,1.58144,1.58038,1.58144,706200002.0
2008-06-10 15:29:00,1.58183,1.5826,1.58177,1.58217,586000001.0
2008-06-10 15:30:00,1.58215,1.58268,1.58211,1.58266,651400001.0
2008-06-10 15:31:00,1.58261,1.58261,1.58197,1.58201,511200000.0
2008-06-10 15:32:00,1.58205,1.58218,1.58177,1.5821,487000002.0
2008-06-10 15:33:00,1.58199,1.58199,1.58145,1.58171,444500000.0
2008-06-10 15:34:00,1.58204,1.58286,1.58204,1.58239,368400001.0
2008-06-10 15:35:00,1.58245,1.5827,1.58209,1.58239,621600003.0
2008-06-10 15:36:00,1.5826,1.5827,1.5821,1.58222,349600000.0
2008-06-10 15:37:00,1.58214,1.58242,1.58162,1.58172,292900000.0
2008-06-10 15:38:00,1.58172,1.58187,1.58137,1.58147,471100000.0
2008-06-10 15:39:00,1.58144,1.58179,1.58144,1.58169,413700000.0
2008-06-10 15:40:00,1.58179,1.58218,1.58153,1.58191,388500000.0
2008-06-10 15:41:00,1.58207,1.58207,1.58163,1.58175,286200000.0
2008-06-10 15:42:00,1.58193,1.58224,1.58177,1.58202,186200000.0
2008-06-10 15:43:00,1.58195,1.58223,1.58135,1.58175,409700000.0
2008-06-10 15:44:00,1.58181,1.58234,1.5818,1.58187,319000001.0
2008-06-10 15:45:00,1.5822,1.58235,1.5817,1.58197,592200002.0
2008-06-10 15:46:00,1.58213,1.58234,1.58203,1.58229,514800000.0
2008-06-10 15:47:00,1.58231,1.58263,1.58228,1.58247,245000001.0
2008-06-10 15:48:00,1.58239,1.58264,1.58213,1.58223,233000001.0
2008-06-10 15:49:00,1.58229,1.58247,1.58211,1.58211,361300000.0
2008-06-10 15:50:00,1.58229,1.58233,1.58185,1.58194,388100000.0
2008-06-10 15:51:00,1.58206,1.58214,1.58148,1.58211,480000000.0
2008-06-10 15:52:00,1.58226,1.58229,1.58179,1.58228,295100000.0
2008-06-10 15:53:00,1.58211,1.58257,1.58194,1.58198,418300000.0
2008-06-10 15:54:00,1.58196,1.5821,1.58187,1.58208,363000000.0
2008-06-10 15:55:00,1.58223,1.5826,1.58221,1.58226,392800000.0
2008-06-10 15:56:00,1.58236,1.58282,1.58233,1.58251,391000000.0
2008-06-10 15:57:00,1.58265,1.58316,1.58265,1.58306,423500000.0
2008-06-10 15:58:00,1.58309,1.58378,1.58293,1.58378,465300002.0
2008-06-10 15:59:00,1.58393,1.58546,1.58385,1.58515,560400003.0
2008-06-10 16:00:00,1.58501,1.58514,1.58371,1.58371,458800001.0
2008-06-10 16:01:00,1.58359,1.58441,1.58359,1.58434,466300000.0
2008-06-10 16:02:00,1.58448,1.58513,1.58448,1.58513,583200002.0
2008-06-10 16:03:00,1.58516,1.58567,1.58509,1.58509,456000002.0
2008-06-10 16:04:00,1.5849,1.58513,1.58446,1.58467,504400001.0
2008-06-10 16:05:00,1.58452,1.58482,1.58364,1.58373,301500000.0
2008-06-10 16:06:00,1.58373,1.58398,1.58351,1.58372,168400000.0
2008-06-10 16:07:00,1.58373,1.5839,1.58349,1.5837,287000002.0
2008-06-10 16:08:00,1.58382,1.58563,1.58382,1.58501,140100000.0
2008-06-10 16:09:00,1.58498,1.58498,1.58441,1.58444,384500000.0
2008-06-10 16:10:00,1.58455,1.58463,1.58416,1.58438,514600001.0
2008-06-10 16:11:00,1.58431,1.58465,1.58431,1.58465,515700000.0
2008-06-10 16:12:00,1.58452,1.58507,1.58452,1.58506,444400000.0
2008-06-10 16:13:00,1.58499,1.58499,1.58411,1.58411,461600001.0
2008-06-10 16:14:00,1.58397,1.58419,1.58355,1.58363,537700001.0
2008-06-10 16:15:00,1.58369,1.58404,1.58328,1.58328,601800001.0
2008-06-10 16:16:00,1.58333,1.58356,1.58325,1.58339,487700001.0
2008-06-10 16:17:00,1.58321,1.58358,1.58314,1.58329,533600001.0
2008-06-10 16:18:00,1.58337,1.58354,1.58306,1.58312,818700002.0
2008-06-10 16:19:00,1.58316,1.58338,1.58273,1.58331,735300001.0
2008-06-10 16:20:00,1.58324,1.58362,1.58318,1.58361,714699998.0
2008-06-10 16:21:00,1.58349,1.5836,1.58331,1.5835,598800000.0
2008-06-10 16:22:00,1.58356,1.58403,1.58356,1.58392,451700000.0
2008-06-10 16:23:00,1.58378,1.58378,1.58318,1.58319,566200001.0
2008-06-10 16:24:00,1.58305,1.58338,1.58299,1.58327,570700005.0
2008-06-10 16:25:00,1.58309,1.58322,1.58282,1.58294,603500002.0
2008-06-10 16:26:00,1.58286,1.58286,1.58257,1.58269,507400001.0
2008-06-10 16:27:00,1.58264,1.58299,1.58252,1.58282,382000000.0
2008-06-10 16:28:00,1.58295,1.58338,1.58291,1.58294,613700001.0
2008-06-10 16:29:00,1.58298,1.58316,1.58292,1.58313,431300001.0
2008-06-10 16:30:00,1.58328,1.58331,1.583,1.58304,444200000.0
2008-06-10 16:31:00,1.58308,1.58339,1.58293,1.58304,359200001.0
2008-06-10 16:32:00,1.58326,1.58376,1.58292,1.58355,626200001.0
2008-06-10 16:33:00,1.5838,1.58417,1.58358,1.58401,539200000.0
2008-06-10 16:34:00,1.58421,1.58453,1.58405,1.58442,394300002.0
2008-06-10 16:35:00,1.58453,1.5849,1.58453,1.58474,503300000.0
2008-06-10 16:36:00,1.58486,1.58486,1.58436,1.58448,479600000.0
2008-06-10 16:37:00,1.58445,1.58452,1.58404,1.58404,567800000.0
2008-06-10 16:38:00,1.58414,1.58484,1.58414,1.58427,600200001.0
2008-06-10 16:39:00,1.58421,1.58472,1.58421,1.58443,645300001.0
2008-06-10 16:40:00,1.58454,1.58474,1.58419,1.58444,439000003.0
2008-06-10 16:41:00,1.58452,1.5848,1.58443,1.5848,493500000.0
2008-06-10 16:42:00,1.58491,1.58503,1.58464,1.58464,407400000.0
2008-06-10 16:43:00,1.58446,1.58447,1.58386,1.58397,503200000.0
2008-06-10 16:44:00,1.58377,1.58394,1.58313,1.58341,543600001.0
2008-06-10 16:45:00,1.58335,1.58348,1.58321,1.58326,477200001.0
2008-06-10 16:46:00,1.5833,1.58344,1.58283,1.58294,369200001.0
2008-06-10 16:47:00,1.58277,1.5829,1.58201,1.5823,544200000.0
2008-06-10 16:48:00,1.58241,1.58241,1.58186,1.58186,508500000.0
2008-06-10 16:49:00,1.582,1.58211,1.58183,1.58195,474000001.0
2008-06-10 16:50:00,1.58189,1.58221,1.58159,1.58176,408600000.0
2008-06-10 16:51:00,1.58198,1.58225,1.58169,1.58193,334100000.0
2008-06-10 16:52:00,1.58187,1.58297,1.58187,1.58241,304700000.0
2008-06-10 16:53:00,1.58244,1.58277,1.58243,1.58263,602200001.0
2008-06-10 16:54:00,1.5827,1.58298,1.58261,1.58262,486600002.0
2008-06-10 16:55:00,1.58255,1.58289,1.58229,1.58284,508200000.0
2008-06-10 16:56:00,1.58279,1.58281,1.58233,1.58255,251399999.0
2008-06-10 16:57:00,1.58249,1.58333,1.58245,1.58297,496400000.0
2008-06-10 16:58:00,1.58279,1.58334,1.58192,1.58192,551900002.0
2008-06-10 16:59:00,1.5818,1.58207,1.58049,1.58049,523300002.0
2008-06-10 17:00:00,1.58032,1.58126,1.57993,1.58083,808700000.0
2008-06-10 17:01:00,1.58095,1.58128,1.58083,1.58095,431700001.0
2008-06-10 17:02:00,1.58119,1.58169,1.581,1.58166,341800000.0
2008-06-10 17:03:00,1.58163,1.58191,1.58137,1.58165,484900001.0
2008-06-10 17:04:00,1.58153,1.58187,1.58133,1.58149,515300002.0
2008-06-10 17:05:00,1.58159,1.58194,1.58148,1.58181,421100001.0
2008-06-10 17:06:00,1.5818,1.58241,1.5818,1.58227,369000001.0
2008-06-10 17:07:00,1.58255,1.58361,1.58255,1.5828,299100000.0
2008-06-10 17:08:00,1.58244,1.58244,1.58103,1.58116,478000000.0
2008-06-10 17:09:00,1.5812,1.58198,1.5812,1.5813,544800000.0
2008-06-10 17:10:00,1.58116,1.58122,1.58096,1.58112,381600001.0
2008-06-10 17:11:00,1.5812,1.58149,1.58117,1.58134,497700000.0
2008-06-10 17:12:00,1.58138,1.58142,1.58109,1.58123,389500000.0
2008-06-10 17:13:00,1.58093,1.581,1.5806,1.58094,313700000.0
2008-06-10 17:14:00,1.58075,1.58101,1.58065,1.58085,530500000.0
2008-06-10 17:15:00,1.58081,1.58118,1.58057,1.58094,525000001.0
2008-06-10 17:16:00,1.5808,1.58113,1.58072,1.58113,439700001.0
2008-06-10 17:17:00,1.5813,1.58209,1.5813,1.58178,395800001.0
2008-06-10 17:18:00,1.58179,1.58244,1.58179,1.58244,667700004.0
2008-06-10 17:19:00,1.5824,1.58308,1.58214,1.58242,368900000.0
2008-06-10 17:20:00,1.58224,1.58229,1.58177,1.58177,386100002.0
2008-06-10 17:21:00,1.58175,1.58193,1.5817,1.58181,436200001.0
2008-06-10 17:22:00,1.58185,1.582,1.58162,1.58193,511500003.0
2008-06-10 17:23:00,1.58181,1.58184,1.58144,1.58161,479200001.0
2008-06-10 17:24:00,1.58159,1.58235,1.58153,1.58235,455400000.0
2008-06-10 17:25:00,1.58245,1.58316,1.58146,1.58284,359000000.0
2008-06-10 17:26:00,1.58297,1.58342,1.58251,1.58329,499300001.0
2008-06-10 17:27:00,1.58324,1.58349,1.58262,1.58349,447800000.0
2008-06-10 17:28:00,1.58346,1.58355,1.58225,1.58258,561900001.0
2008-06-10 17:29:00,1.58242,1.58301,1.58229,1.58301,697900002.0
2008-06-10 17:30:00,1.5831,1.5831,1.58245,1.58285,528900001.0
2008-06-10 17:31:00,1.58276,1.58308,1.58245,1.58265,648800001.0
2008-06-10 17:32:00,1.58254,1.58256,1.58211,1.58243,434400000.0
2008-06-10 17:33:00,1.58249,1.58265,1.58234,1.58246,477900001.0
2008-06-10 17:34:00,1.58242,1.58258,1.58212,1.58255,437500000.0
2008-06-10 17:35:00,1.58262,1.58292,1.5825,1.58292,447900001.0
2008-06-10 17:36:00,1.58305,1.58345,1.58281,1.58311,436700000.0
2008-06-10 17:37:00,1.58329,1.58372,1.58305,1.58351,425400001.0
2008-06-10 17:38:00,1.58359,1.58416,1.5835,1.58402,423500001.0
2008-06-10 17:39:00,1.58399,1.58429,1.58329,1.58352,499100000.0
2008-06-10 17:40:00,1.58361,1.58413,1.58358,1.58363,292600000.0
2008-06-10 17:41:00,1.5837,1.58428,1.58367,1.58412,367200001.0
2008-06-10 17:42:00,1.58404,1.58442,1.58389,1.58431,311600001.0
2008-06-10 17:43:00,1.58429,1.58429,1.58382,1.5839,433599999.0
2008-06-10 17:44:00,1.58381,1.5839,1.58357,1.58377,413599999.0
2008-06-10 17:45:00,1.58362,1.58393,1.58355,1.5838,620600002.0
2008-06-10 17:46:00,1.5839,1.58452,1.58382,1.58432,506800000.0
2008-06-10 17:47:00,1.58436,1.58464,1.58425,1.58446,422000000.0
2008-06-10 17:48:00,1.58456,1.58482,1.58456,1.58474,378200000.0
2008-06-10 17:49:00,1.5848,1.58498,1.5847,1.58495,320200000.0
2008-06-10 17:50:00,1.5849,1.5849,1.58448,1.58471,503500001.0
2008-06-10 17:51:00,1.58461,1.58484,1.58455,1.58466,538000002.0
2008-06-10 17:52:00,1.5847,1.5849,1.58455,1.58455,543600000.0
2008-06-10 17:53:00,1.58461,1.58487,1.58438,1.58438,516300000.0
2008-06-10 17:54:00,1.58434,1.5844,1.5838,1.5838,382900002.0
2008-06-10 17:55:00,1.5838,1.58409,1.58376,1.58406,405200000.0
2008-06-10 17:56:00,1.58412,1.58434,1.5839,1.58431,405100000.0
2008-06-10 17:57:00,1.58448,1.58491,1.58427,1.58457,637899999.0
2008-06-10 17:58:00,1.58439,1.58473,1.5842,1.58445,649200000.0
2008-06-10 17:59:00,1.58454,1.58473,1.58415,1.58438,223400000.0
2008-06-10 18:00:00,1.5841,1.58432,1.58378,1.58385,621100001.0
2008-06-10 18:01:00,1.58378,1.58421,1.58378,1.58421,791700000.0
2008-06-10 18:02:00,1.58426,1.58453,1.58426,1.58436,618000002.0
2008-06-10 18:03:00,1.58429,1.58429,1.58401,1.58412,410400001.0
2008-06-10 18:04:00,1.58416,1.58425,1.58387,1.58408,478000001.0
2008-06-10 18:05:00,1.58401,1.5842,1.58383,1.58404,540000000.0
2008-06-10 18:06:00,1.58427,1.58461,1.58427,1.58441,295300000.0
2008-06-10 18:07:00,1.58452,1.58454,1.58426,1.58438,462600003.0
2008-06-10 18:08:00,1.58443,1.58482,1.58436,1.58449,494200002.0
2008-06-10 18:09:00,1.5846,1.58522,1.5846,1.58496,474100001.0
2008-06-10 18:10:00,1.5848,1.5848,1.58395,1.58395,573900001.0
2008-06-10 18:11:00,1.58376,1.58461,1.5837,1.58454,360999998.0
2008-06-10 18:12:00,1.58459,1.58464,1.58428,1.58464,402100001.0
2008-06-10 18:13:00,1.58461,1.58492,1.58453,1.58467,305500000.0
2008-06-10 18:14:00,1.58464,1.5849,1.5845,1.58483,552000001.0
2008-06-10 18:15:00,1.5849,1.58516,1.58481,1.58485,491100000.0
2008-06-10 18:16:00,1.58477,1.58491,1.58464,1.58476,275200001.0
2008-06-10 18:17:00,1.58464,1.58478,1.5845,1.58463,463700001.0
2008-06-10 18:18:00,1.58447,1.58479,1.58437,1.58466,487000000.0
2008-06-10 18:19:00,1.58469,1.58508,1.58469,1.58508,409600000.0
2008-06-10 18:20:00,1.58519,1.58586,1.58518,1.58564,438500002.0
2008-06-10 18:21:00,1.58565,1.58606,1.58523,1.58552,395300002.0
2008-06-10 18:22:00,1.58559,1.58559,1.58527,1.58551,387600000.0
2008-06-10 18:23:00,1.58531,1.58531,1.58466,1.58483,448200000.0
2008-06-10 18:24:00,1.58487,1.58497,1.58462,1.58485,254300000.0
2008-06-10 18:25:00,1.58486,1.58486,1.58437,1.58449,474199998.0
2008-06-10 18:26:00,1.58457,1.58473,1.58454,1.58464,306000002.0
2008-06-10 18:27:00,1.58472,1.58487,1.58467,1.58485,472000000.0
2008-06-10 18:28:00,1.58483,1.58485,1.58433,1.58433,369700001.0
2008-06-10 18:29:00,1.58421,1.58436,1.58381,1.58381,720300003.0
2008-06-10 18:30:00,1.58409,1.58469,1.58356,1.58469,474599999.0
2008-06-10 18:31:00,1.58454,1.58454,1.58386,1.58411,563799999.0
2008-06-10 18:32:00,1.58411,1.58493,1.58411,1.58492,429800000.0
2008-06-10 18:33:00,1.58478,1.58478,1.58385,1.58385,514900000.0
2008-06-10 18:34:00,1.58381,1.58408,1.58359,1.58395,364800000.0
2008-06-10 18:35:00,1.58394,1.5845,1.58394,1.58431,346900001.0
2008-06-10 18:36:00,1.58412,1.58412,1.58379,1.584,403400001.0
2008-06-10 18:37:00,1.58406,1.58432,1.58402,1.58413,333700001.0
2008-06-10 18:38:00,1.58416,1.58417,1.58392,1.58408,312600000.0
2008-06-10 18:39:00,1.58392,1.58415,1.5837,1.58401,289400000.0
2008-06-10 18:40:00,1.58408,1.58428,1.58398,1.58428,531399999.0
2008-06-10 18:41:00,1.58433,1.58446,1.58426,1.58428,223700000.0
2008-06-10 18:42:00,1.58424,1.58425,1.58398,1.58399,519300000.0
2008-06-10 18:43:00,1.58396,1.58411,1.58389,1.58411,583900000.0
2008-06-10 18:44:00,1.58421,1.58421,1.58384,1.5841,406900000.0
2008-06-10 18:45:00,1.58414,1.58424,1.5839,1.58395,279300002.0
2008-06-10 18:46:00,1.58389,1.58419,1.58389,1.58395,501100000.0
2008-06-10 18:47:00,1.58392,1.58435,1.5839,1.58396,517400002.0
2008-06-10 18:48:00,1.58394,1.58409,1.58373,1.58381,535400001.0
2008-06-10 18:49:00,1.5837,1.58378,1.58334,1.58349,333600000.0
2008-06-10 18:50:00,1.58351,1.58384,1.58334,1.58362,303200001.0
2008-06-10 18:51:00,1.58346,1.58349,1.58328,1.58328,211300000.0
2008-06-10 18:52:00,1.58318,1.58342,1.58318,1.5833,315600001.0
2008-06-10 18:53:00,1.5832,1.58326,1.58255,1.58301,570100003.0
2008-06-10 18:54:00,1.58326,1.58344,1.58317,1.58326,610500001.0
2008-06-10 18:55:00,1.58328,1.58355,1.58311,1.58318,623000003.0
2008-06-10 18:56:00,1.58317,1.5835,1.58316,1.5834,587300002.0
2008-06-10 18:57:00,1.58328,1.58339,1.583,1.58308,634700000.0
2008-06-10 18:58:00,1.58288,1.5831,1.58278,1.58298,385200001.0
2008-06-10 18:59:00,1.58294,1.5832,1.58279,1.58305,450600000.0
2008-06-10 19:00:00,1.58308,1.58328,1.58302,1.58311,284600000.0
2008-06-10 19:01:00,1.5832,1.58348,1.58315,1.58333,485200003.0
2008-06-10 19:02:00,1.58318,1.5833,1.58291,1.58299,696200000.0
2008-06-10 19:03:00,1.58292,1.58297,1.58247,1.58264,569600000.0
2008-06-10 19:04:00,1.58267,1.58293,1.58258,1.58264,596200001.0
2008-06-10 19:05:00,1.58258,1.58281,1.58241,1.58243,674300002.0
2008-06-10 19:06:00,1.58234,1.58256,1.58212,1.58219,499900001.0
2008-06-10 19:07:00,1.58207,1.58234,1.58196,1.58203,521000000.0
2008-06-10 19:08:00,1.58199,1.58221,1.58177,1.58221,510500001.0
2008-06-10 19:09:00,1.58215,1.58215,1.58167,1.58199,590500001.0
2008-06-10 19:10:00,1.58199,1.58199,1.58159,1.58171,468300000.0
2008-06-10 19:11:00,1.58177,1.58184,1.58146,1.58162,380600000.0
2008-06-10 19:12:00,1.58172,1.58195,1.58146,1.58183,501800001.0
2008-06-10 19:13:00,1.5818,1.58197,1.58119,1.58151,776200002.0
2008-06-10 19:14:00,1.58139,1.58166,1.58122,1.58138,602200001.0
2008-06-10 19:15:00,1.58121,1.58146,1.58117,1.58117,542200001.0
2008-06-10 19:16:00,1.58119,1.58167,1.58117,1.58157,249100000.0
2008-06-10 19:17:00,1.58166,1.58205,1.58166,1.58167,498500003.0
2008-06-10 19:18:00,1.58146,1.58146,1.58099,1.58124,429500002.0
2008-06-10 19:19:00,1.58111,1.58131,1.58052,1.58052,358200002.0
2008-06-10 19:20:00,1.58053,1.58061,1.58029,1.58058,589500000.0
2008-06-10 19:21:00,1.58079,1.58114,1.58068,1.58072,280000000.0
2008-06-10 19:22:00,1.58067,1.58111,1.58061,1.58074,306900001.0
2008-06-10 19:23:00,1.58073,1.58074,1.58039,1.58053,404500000.0
2008-06-10 19:24:00,1.58054,1.58074,1.58054,1.5806,566700002.0
2008-06-10 19:25:00,1.58059,1.58095,1.58059,1.58089,617900001.0
2008-06-10 19:26:00,1.58068,1.58087,1.58035,1.58056,218000001.0
2008-06-10 19:27:00,1.58058,1.58067,1.58033,1.58053,279500000.0
2008-06-10 19:28:00,1.58051,1.58059,1.5803,1.58049,286800001.0
2008-06-10 19:29:00,1.58052,1.5808,1.58049,1.58056,428100002.0
2008-06-10 19:30:00,1.58049,1.58055,1.57987,1.58013,470500002.0
2008-06-10 19:31:00,1.58025,1.5803,1.58003,1.58005,546700001.0
2008-06-10 19:32:00,1.57999,1.58017,1.57995,1.58014,432300002.0
2008-06-10 19:33:00,1.58019,1.58028,1.58,1.58001,308800000.0
2008-06-10 19:34:00,1.57997,1.58022,1.57981,1.57993,562200002.0
2008-06-10 19:35:00,1.57983,1.57985,1.57948,1.57978,503099999.0
2008-06-10 19:36:00,1.57964,1.57994,1.57963,1.57981,249300000.0
2008-06-10 19:37:00,1.57978,1.5799,1.57954,1.57954,424000002.0
2008-06-10 19:38:00,1.5796,1.57997,1.57958,1.57975,558700002.0
2008-06-10 19:39:00,1.57982,1.58001,1.57974,1.57974,256000000.0
2008-06-10 19:40:00,1.57986,1.57988,1.57965,1.57987,399399999.0
2008-06-10 19:41:00,1.57991,1.58018,1.57991,1.58005,177700000.0
2008-06-10 19:42:00,1.58008,1.58035,1.58,1.58004,278800002.0
2008-06-10 19:43:00,1.58013,1.58031,1.58007,1.58009,264500000.0
2008-06-10 19:44:00,1.58011,1.58026,1.58004,1.58011,279200001.0
2008-06-10 19:45:00,1.58004,1.58023,1.58004,1.58013,86500000.0
2008-06-10 19:46:00,1.58012,1.58023,1.58002,1.58006,220800001.0
2008-06-10 19:47:00,1.57999,1.58005,1.57977,1.57985,484200001.0
2008-06-10 19:48:00,1.57966,1.58024,1.57966,1.58024,227500002.0
2008-06-10 19:49:00,1.58026,1.58042,1.58001,1.58016,537000000.0
2008-06-10 19:50:00,1.58007,1.58028,1.57963,1.57963,541500001.0
2008-06-10 19:51:00,1.57948,1.57958,1.57913,1.57913,414100000.0
2008-06-10 19:52:00,1.57884,1.57922,1.57884,1.57909,475100001.0
2008-06-10 19:53:00,1.57917,1.57936,1.5789,1.57921,653600002.0
2008-06-10 19:54:00,1.57926,1.5794,1.57921,1.57929,288200001.0
2008-06-10 19:55:00,1.57934,1.57942,1.57897,1.57923,397900000.0
2008-06-10 19:56:00,1.57917,1.57939,1.57912,1.57926,523800000.0
2008-06-10 19:57:00,1.57932,1.57951,1.57932,1.57944,240500000.0
2008-06-10 19:58:00,1.5795,1.57994,1.5794,1.57973,434900002.0
2008-06-10 19:59:00,1.57983,1.57997,1.57966,1.5799,417700000.0
2008-06-10 20:00:00,1.57976,1.57991,1.57951,1.57955,438200002.0
2008-06-10 20:01:00,1.57943,1.57976,1.57937,1.57957,652800001.0
2008-06-10 20:02:00,1.5795,1.57975,1.57929,1.5794,582700002.0
2008-06-10 20:03:00,1.57933,1.57961,1.57926,1.57946,641500002.0
2008-06-10 20:04:00,1.57933,1.57949,1.57923,1.5794,409000001.0
2008-06-10 20:05:00,1.57943,1.57955,1.57928,1.57938,351300000.0
2008-06-10 20:06:00,1.57948,1.57988,1.57938,1.57964,527700001.0
2008-06-10 20:07:00,1.57961,1.57992,1.5796,1.5799,397400001.0
2008-06-10 20:08:00,1.57994,1.57996,1.57961,1.57981,670499999.0
2008-06-10 20:09:00,1.57977,1.57986,1.57958,1.57968,621900001.0
2008-06-10 20:10:00,1.57969,1.57977,1.57928,1.57935,692900002.0
2008-06-10 20:11:00,1.57924,1.57968,1.57912,1.57932,711900005.0
2008-06-10 20:12:00,1.57988,1.58057,1.57988,1.58057,638000001.0
2008-06-10 20:13:00,1.58081,1.58144,1.58077,1.58077,420600001.0
2008-06-10 20:14:00,1.58067,1.58069,1.58043,1.58056,369700001.0
2008-06-10 20:15:00,1.58046,1.58057,1.58024,1.58024,404500001.0
2008-06-10 20:16:00,1.58041,1.58083,1.58041,1.58083,200000000.0
2008-06-10 20:17:00,1.58098,1.58104,1.58075,1.58087,290800000.0
2008-06-10 20:18:00,1.5809,1.58101,1.58063,1.58082,637200001.0
2008-06-10 20:19:00,1.58081,1.58095,1.58072,1.58095,334900000.0
2008-06-10 20:20:00,1.581,1.58112,1.58058,1.58105,413800001.0
2008-06-10 20:21:00,1.58126,1.58169,1.58117,1.58121,76100000.0
2008-06-10 20:22:00,1.58115,1.58122,1.58063,1.58113,185800000.0
2008-06-10 20:23:00,1.581,1.58111,1.5808,1.58102,446100001.0
2008-06-10 20:24:00,1.58107,1.58114,1.58091,1.58093,257700001.0
2008-06-10 20:25:00,1.58095,1.58097,1.58078,1.58083,292700000.0
2008-06-10 20:26:00,1.58087,1.58109,1.58087,1.58105,405700001.0
2008-06-10 20:27:00,1.58118,1.58144,1.58107,1.58135,428800002.0
2008-06-10 20:28:00,1.5816,1.5818,1.58142,1.58152,284300000.0
2008-06-10 20:29:00,1.58161,1.58202,1.58149,1.58172,475900000.0
2008-06-10 20:30:00,1.5817,1.58206,1.58167,1.58186,228500002.0
2008-06-10 20:31:00,1.58191,1.58223,1.58191,1.58223,230600000.0
2008-06-10 20:32:00,1.58221,1.58221,1.58188,1.58211,158500000.0
2008-06-10 20:33:00,1.58204,1.58208,1.58166,1.5817,310600001.0
2008-06-10 20:34:00,1.58167,1.58188,1.58157,1.58172,458000004.0
2008-06-10 20:35:00,1.58163,1.58185,1.58156,1.5817,274500002.0
2008-06-10 20:36:00,1.58187,1.58211,1.58173,1.58202,407100000.0
2008-06-10 20:37:00,1.58206,1.58215,1.58174,1.58179,306400000.0
2008-06-10 20:38:00,1.58176,1.58176,1.58126,1.58136,265100000.0
2008-06-10 20:39:00,1.58122,1.58156,1.58115,1.58155,413600001.0
2008-06-10 20:40:00,1.58149,1.58165,1.5811,1.58119,324400000.0
2008-06-10 20:41:00,1.58128,1.58145,1.58109,1.58109,509100001.0
2008-06-10 20:42:00,1.58098,1.58131,1.58098,1.58125,236600000.0
2008-06-10 20:43:00,1.58128,1.58134,1.58116,1.58118,194900000.0
2008-06-10 20:44:00,1.58114,1.58121,1.58086,1.58094,258100000.0
2008-06-10 20:45:00,1.58099,1.58115,1.58096,1.58103,560300000.0
2008-06-10 20:46:00,1.58112,1.58143,1.58109,1.5813,215200001.0
2008-06-10 20:47:00,1.58126,1.58126,1.58088,1.5809,327400001.0
2008-06-10 20:48:00,1.5808,1.58103,1.58071,1.58071,314200001.0
2008-06-10 20:49:00,1.58063,1.58077,1.5805,1.58068,408500001.0
2008-06-10 20:50:00,1.58079,1.58093,1.58068,1.58081,201100000.0
2008-06-10 20:51:00,1.58094,1.5811,1.58062,1.58098,250400000.0
2008-06-10 20:52:00,1.58095,1.58095,1.58064,1.5807,220400001.0
2008-06-10 20:53:00,1.58054,1.58054,1.5802,1.58028,201000000.0
2008-06-10 20:54:00,1.58041,1.58049,1.58034,1.58047,117600000.0
2008-06-10 20:55:00,1.58048,1.58065,1.58042,1.58046,313500000.0
2008-06-10 20:56:00,1.58022,1.58022,1.57961,1.5799,167600000.0
2008-06-10 20:57:00,1.57979,1.57994,1.57959,1.57979,359600000.0
2008-06-10 20:58:00,1.57988,1.58004,1.57948,1.57966,348600002.0
2008-06-10 20:59:00,1.57969,1.57977,1.57906,1.57919,110600000.0
2008-06-10 21:00:00,1.57895,1.57929,1.57894,1.57905,333700002.0
2008-06-10 21:01:00,1.57904,1.57927,1.57897,1.57923,282700000.0
2008-06-10 21:02:00,1.57928,1.57937,1.57927,1.57928,66000001.0
2008-06-10 21:03:00,1.57938,1.57948,1.57924,1.57942,252800000.0
2008-06-10 21:04:00,1.57927,1.57952,1.57926,1.57947,343300001.0
2008-06-10 21:05:00,1.57951,1.57978,1.5794,1.57974,376400000.0
2008-06-10 21:06:00,1.57959,1.57986,1.57938,1.57962,223700001.0
2008-06-10 21:07:00,1.57955,1.57985,1.57945,1.57969,234400000.0
2008-06-10 21:08:00,1.57965,1.57998,1.57965,1.57974,246900000.0
2008-06-10 21:09:00,1.57974,1.57991,1.57968,1.5799,276200002.0
2008-06-10 21:10:00,1.57997,1.58014,1.57975,1.57975,240500000.0
2008-06-10 21:11:00,1.57972,1.58008,1.57957,1.58003,467400001.0
2008-06-10 21:12:00,1.58012,1.58032,1.58008,1.58015,251900000.0
2008-06-10 21:13:00,1.5802,1.58055,1.5802,1.58055,233400000.0
2008-06-10 21:14:00,1.58069,1.5809,1.58058,1.58058,242900000.0
2008-06-10 21:15:00,1.58058,1.58079,1.58052,1.58073,274500001.0
2008-06-10 21:16:00,1.58075,1.58095,1.58062,1.58085,135300000.0
2008-06-10 21:17:00,1.58108,1.58125,1.58099,1.58118,271800000.0
2008-06-10 21:18:00,1.58129,1.58138,1.58125,1.58126,151000000.0
2008-06-10 21:19:00,1.58135,1.58135,1.58106,1.58112,163900000.0
2008-06-10 21:20:00,1.58111,1.58111,1.58081,1.58091,46000000.0
2008-06-10 21:21:00,1.58094,1.58131,1.58094,1.58115,145400001.0
2008-06-10 21:22:00,1.58117,1.5812,1.58107,1.5811,188000000.0
2008-06-10 21:23:00,1.5811,1.5812,1.5811,1.5811,69100000.0
2008-06-10 21:24:00,1.58085,1.58098,1.58062,1.58067,112400000.0
2008-06-10 21:25:00,1.5807,1.5808,1.58064,1.58065,211600001.0
2008-06-10 21:26:00,1.58058,1.58074,1.58054,1.58059,250900000.0
2008-06-10 21:27:00,1.58057,1.58064,1.58053,1.58054,191300001.0
2008-06-10 21:28:00,1.58057,1.58073,1.5805,1.58073,127700000.0
2008-06-10 21:29:00,1.58074,1.58087,1.58064,1.58064,315000001.0
2008-06-10 21:30:00,1.58065,1.58082,1.58062,1.58072,91000000.0
2008-06-10 21:31:00,1.58064,1.58069,1.58047,1.58054,337300000.0
2008-06-10 21:32:00,1.58051,1.58069,1.58044,1.58048,366700000.0
2008-06-10 21:33:00,1.58051,1.58062,1.58038,1.58057,317400001.0
2008-06-10 21:34:00,1.58063,1.5807,1.58056,1.58068,224900000.0
2008-06-10 21:35:00,1.58069,1.58095,1.5806,1.58073,326500001.0
2008-06-10 21:36:00,1.5808,1.58099,1.58075,1.5809,322100001.0
2008-06-10 21:37:00,1.58088,1.5811,1.58071,1.58071,221700001.0
2008-06-10 21:38:00,1.58066,1.58076,1.58041,1.58065,305000000.0
2008-06-10 21:39:00,1.58044,1.58067,1.58036,1.58048,283800000.0
2008-06-10 21:40:00,1.58059,1.58074,1.58051,1.58051,149000000.0
2008-06-10 21:41:00,1.58047,1.58056,1.58039,1.58046,212600000.0
2008-06-10 21:42:00,1.58053,1.58071,1.5805,1.58055,157400000.0
2008-06-10 21:43:00,1.58057,1.5808,1.58054,1.58055,191200000.0
2008-06-10 21:44:00,1.58049,1.58056,1.58039,1.58052,151200001.0
2008-06-10 21:45:00,1.5805,1.58081,1.58042,1.58067,337400000.0
2008-06-10 21:46:00,1.58064,1.58079,1.58046,1.58064,298200001.0
2008-06-10 21:47:00,1.58083,1.5809,1.58054,1.58064,261200000.0
2008-06-10 21:48:00,1.58074,1.58087,1.58065,1.5807,440000001.0
2008-06-10 21:49:00,1.58069,1.58087,1.58057,1.58061,301900000.0
2008-06-10 21:50:00,1.58055,1.58094,1.5804,1.58041,351200001.0
2008-06-10 21:51:00,1.58048,1.58057,1.58025,1.58025,537700001.0
2008-06-10 21:52:00,1.58024,1.58037,1.58013,1.58033,363200001.0
2008-06-10 21:53:00,1.58033,1.58036,1.58009,1.58011,77900000.0
2008-06-10 21:54:00,1.57993,1.58004,1.57983,1.57989,383800001.0
2008-06-10 21:55:00,1.57988,1.58004,1.57988,1.57997,124400000.0
2008-06-10 21:56:00,1.58021,1.58021,1.57989,1.58014,19300000.0
2008-06-10 21:57:00,1.58001,1.5802,1.57992,1.57992,219700000.0
2008-06-10 21:58:00,1.57988,1.58013,1.57988,1.57989,154100000.0
2008-06-10 21:59:00,1.57976,1.57979,1.57968,1.57975,217500000.0
2008-06-10 22:00:00,1.57973,1.57974,1.57962,1.57962,72600000.0
2008-06-10 22:01:00,1.5795,1.57956,1.57928,1.57929,123000000.0
2008-06-10 22:02:00,1.57916,1.57916,1.57889,1.57895,175100001.0
2008-06-10 22:03:00,1.57902,1.57946,1.57902,1.57907,105600000.0
2008-06-10 22:04:00,1.57914,1.57928,1.57897,1.57928,210800001.0
2008-06-10 22:05:00,1.57936,1.57954,1.57918,1.57939,215200001.0
2008-06-10 22:06:00,1.5796,1.57998,1.57948,1.57987,122000000.0
2008-06-10 22:07:00,1.57992,1.57992,1.57955,1.57966,161600000.0
2008-06-10 22:08:00,1.57963,1.57994,1.57963,1.57973,140700000.0
2008-06-10 22:09:00,1.57991,1.58036,1.57981,1.57981,270000000.0
2008-06-10 22:10:00,1.57982,1.58017,1.57977,1.58009,155800000.0
2008-06-10 22:11:00,1.5801,1.58036,1.58009,1.5802,270500002.0
2008-06-10 22:12:00,1.58044,1.58058,1.58027,1.58058,245600000.0
2008-06-10 22:13:00,1.58055,1.58063,1.58032,1.58046,184000000.0
2008-06-10 22:14:00,1.58043,1.58067,1.58042,1.58049,121900000.0
2008-06-10 22:15:00,1.58053,1.58075,1.58053,1.58069,97900000.0
2008-06-10 22:16:00,1.5807,1.5808,1.58069,1.58072,139300000.0
2008-06-10 22:17:00,1.58077,1.58114,1.58068,1.58114,225000003.0
2008-06-10 22:18:00,1.58134,1.58141,1.58109,1.58141,105200000.0
2008-06-10 22:19:00,1.58138,1.58147,1.58095,1.58118,215400000.0
2008-06-10 22:20:00,1.58141,1.5816,1.58116,1.58156,169200000.0
2008-06-10 22:21:00,1.58181,1.58181,1.58146,1.58158,188400000.0
2008-06-10 22:22:00,1.58162,1.58183,1.58162,1.58179,169000000.0
2008-06-10 22:23:00,1.58175,1.58178,1.58139,1.58139,212200000.0
2008-06-10 22:24:00,1.58145,1.58189,1.58141,1.58167,254300000.0
2008-06-10 22:25:00,1.58169,1.58205,1.5816,1.58167,211400000.0
2008-06-10 22:26:00,1.58161,1.58188,1.58161,1.58188,158000000.0
2008-06-10 22:27:00,1.58194,1.58209,1.58184,1.58184,175200000.0
2008-06-10 22:28:00,1.58178,1.58202,1.58171,1.58181,57600000.0
2008-06-10 22:29:00,1.58172,1.58199,1.58168,1.58187,238999998.0
2008-06-10 22:30:00,1.58195,1.58219,1.58181,1.58203,240100000.0
2008-06-10 22:31:00,1.582,1.58215,1.58175,1.58209,217699999.0
2008-06-10 22:32:00,1.58229,1.58244,1.58176,1.58213,156200000.0
2008-06-10 22:33:00,1.58231,1.58236,1.58195,1.58204,89200000.0
2008-06-10 22:34:00,1.58201,1.58235,1.58198,1.58203,210000000.0
2008-06-10 22:35:00,1.58202,1.58213,1.582,1.5821,170600000.0
2008-06-10 22:36:00,1.58218,1.58232,1.58208,1.58211,126100000.0
2008-06-10 22:37:00,1.58213,1.58213,1.58184,1.5821,238800000.0
2008-06-10 22:38:00,1.58211,1.58249,1.58194,1.58202,360100000.0
2008-06-10 22:39:00,1.58207,1.58223,1.582,1.58206,252400000.0
2008-06-10 22:40:00,1.58205,1.58218,1.58177,1.58189,253000001.0
2008-06-10 22:41:00,1.5822,1.58229,1.58183,1.58219,243200000.0
2008-06-10 22:42:00,1.58208,1.58208,1.5817,1.58182,144100000.0
2008-06-10 22:43:00,1.58175,1.58177,1.5815,1.58152,180600000.0
2008-06-10 22:44:00,1.58135,1.58148,1.58098,1.58098,205500000.0
2008-06-10 22:45:00,1.5808,1.58089,1.58053,1.58059,199000000.0
2008-06-10 22:46:00,1.58064,1.581,1.58064,1.58085,155200001.0
2008-06-10 22:47:00,1.58077,1.58091,1.58071,1.58082,112000000.0
2008-06-10 22:48:00,1.58079,1.58094,1.58074,1.58084,135400001.0
2008-06-10 22:49:00,1.58084,1.58084,1.5806,1.58072,197600000.0
2008-06-10 22:50:00,1.58083,1.58133,1.58079,1.58088,176200000.0
2008-06-10 22:51:00,1.58104,1.58131,1.58095,1.58125,343700001.0
2008-06-10 22:52:00,1.58124,1.58128,1.58089,1.58106,298300002.0
2008-06-10 22:53:00,1.5811,1.5811,1.58067,1.58067,187600001.0
2008-06-10 22:54:00,1.58066,1.58081,1.58064,1.58073,152500000.0
2008-06-10 22:55:00,1.58069,1.58073,1.58058,1.58063,254899998.0
2008-06-10 22:56:00,1.58068,1.58081,1.58046,1.58049,171500001.0
2008-06-10 22:57:00,1.58047,1.58067,1.58041,1.58048,274200000.0
2008-06-10 22:58:00,1.58058,1.58064,1.58037,1.58038,42600000.0
2008-06-10 22:59:00,1.58026,1.58036,1.58009,1.58032,163400001.0
2008-06-10 23:00:00,1.57962,1.57988,1.57962,1.57975,93600000.0
2008-06-10 23:01:00,1.57982,1.57987,1.57977,1.57977,28500000.0
2008-06-10 23:02:00,1.57962,1.57975,1.57962,1.57973,39100000.0
2008-06-10 23:03:00,1.57984,1.5799,1.5798,1.5799,62600000.0
2008-06-10 23:04:00,1.58023,1.58038,1.58006,1.58011,38200000.0
2008-06-10 23:05:00,1.57981,1.58011,1.5798,1.58011,36400000.0
2008-06-10 23:06:00,1.58024,1.58053,1.58013,1.58015,70000001.0
2008-06-10 23:07:00,1.5801,1.5805,1.57998,1.58002,60200001.0
2008-06-10 23:08:00,1.57988,1.58003,1.5797,1.5797,16400000.0
2008-06-10 23:09:00,1.57994,1.58052,1.57993,1.57994,23200000.0
2008-06-10 23:10:00,1.58028,1.58079,1.58023,1.58046,72499999.0
2008-06-10 23:11:00,1.58036,1.58036,1.58007,1.58007,47400000.0
2008-06-10 23:12:00,1.58015,1.5802,1.57968,1.57979,135900000.0
2008-06-10 23:13:00,1.5799,1.57999,1.57981,1.57981,65200000.0
2008-06-10 23:14:00,1.57979,1.58011,1.57968,1.58,64000000.0
2008-06-10 23:15:00,1.57999,1.57999,1.57944,1.57945,32800000.0
2008-06-10 23:16:00,1.57946,1.57956,1.57946,1.57956,51000000.0
2008-06-10 23:17:00,1.57943,1.57952,1.5793,1.57937,68500000.0
2008-06-10 23:18:00,1.57956,1.57974,1.57933,1.57957,42200000.0
2008-06-10 23:19:00,1.5799,1.5799,1.57958,1.57958,31000000.0
2008-06-10 23:20:00,1.57966,1.57986,1.57962,1.57964,58000000.0
2008-06-10 23:21:00,1.57972,1.57986,1.57972,1.57986,34800000.0
2008-06-10 23:22:00,1.57971,1.57971,1.5786,1.5786,109700000.0
2008-06-10 23:23:00,1.57965,1.57993,1.57911,1.57955,162200000.0
2008-06-10 23:24:00,1.57954,1.57966,1.57939,1.57954,88799999.0
2008-06-10 23:25:00,1.57958,1.57958,1.57917,1.57917,31400000.0
2008-06-10 23:26:00,1.5791,1.57934,1.5791,1.5793,18800000.0
2008-06-10 23:27:00,1.57946,1.57955,1.57939,1.57955,36300000.0
2008-06-10 23:28:00,1.5797,1.5797,1.57911,1.57911,30100000.0
2008-06-10 23:29:00,1.5794,1.57965,1.57915,1.57915,67400000.0
2008-06-10 23:30:00,1.57941,1.57941,1.57897,1.57902,57300000.0
2008-06-10 23:31:00,1.57916,1.57928,1.57915,1.57915,65600000.0
2008-06-10 23:32:00,1.57918,1.5792,1.57902,1.57902,52600000.0
2008-06-10 23:33:00,1.57897,1.57911,1.57889,1.57911,89600000.0
2008-06-10 23:34:00,1.57914,1.57939,1.57889,1.57892,187600000.0
2008-06-10 23:35:00,1.57887,1.57887,1.57859,1.57859,161900000.0
2008-06-10 23:36:00,1.57861,1.57861,1.5785,1.5785,84100000.0
2008-06-10 23:37:00,1.57847,1.57847,1.57842,1.57846,16200000.0
2008-06-10 23:38:00,1.57842,1.57856,1.57842,1.57848,56600000.0
2008-06-10 23:39:00,1.5784,1.57865,1.57828,1.57844,225100001.0
2008-06-10 23:40:00,1.57845,1.5785,1.57835,1.57848,56600000.0
2008-06-10 23:41:00,1.57847,1.57853,1.57829,1.57839,130600000.0
2008-06-10 23:42:00,1.57834,1.57838,1.57818,1.57818,45400000.0
2008-06-10 23:43:00,1.57818,1.57839,1.57808,1.57839,98100000.0
2008-06-10 23:44:00,1.57864,1.57885,1.57857,1.57857,86400000.0
2008-06-10 23:45:00,1.57822,1.57822,1.57781,1.578,99800000.0
2008-06-10 23:46:00,1.57802,1.57826,1.5779,1.57792,61600000.0
2008-06-10 23:47:00,1.57793,1.57801,1.57789,1.57789,78400000.0
2008-06-10 23:48:00,1.57821,1.57856,1.57808,1.57817,30800000.0
2008-06-10 23:49:00,1.57819,1.57838,1.57803,1.57838,103300000.0
2008-06-10 23:50:00,1.57851,1.57861,1.57835,1.57856,34000000.0
2008-06-10 23:51:00,1.5785,1.57856,1.57823,1.57823,53000000.0
2008-06-10 23:52:00,1.57823,1.57848,1.57823,1.57846,104200000.0
2008-06-10 23:53:00,1.57817,1.57845,1.57789,1.57789,116000000.0
2008-06-10 23:54:00,1.57846,1.57867,1.57802,1.57814,243900003.0
2008-06-10 23:55:00,1.57815,1.57816,1.57796,1.57807,128600000.0
2008-06-10 23:56:00,1.57798,1.57821,1.57798,1.57808,93200000.0
2008-06-10 23:57:00,1.57818,1.57859,1.57818,1.57837,120400000.0
2008-06-10 23:58:00,1.57828,1.57831,1.57792,1.57806,204299998.0
2008-06-10 23:59:00,1.57835,1.5785,1.57821,1.57836,72000000.0
2008-06-11 00:00:00,1.57847,1.57873,1.57846,1.57854,161000001.0
2008-06-11 00:01:00,1.57833,1.57901,1.578,1.57805,224800000.0
2008-06-11 00:02:00,1.57804,1.57818,1.578,1.57803,185200000.0
2008-06-11 00:03:00,1.57807,1.5783,1.57806,1.5783,230500000.0
2008-06-11 00:04:00,1.57835,1.57848,1.57813,1.5783,144700000.0
2008-06-11 00:05:00,1.57825,1.57857,1.57825,1.57857,26000000.0
2008-06-11 00:06:00,1.57862,1.57867,1.57841,1.57849,54800000.0
2008-06-11 00:07:00,1.57852,1.57876,1.57844,1.57876,79700000.0
2008-06-11 00:08:00,1.57869,1.57887,1.57853,1.57887,35200000.0
2008-06-11 00:09:00,1.57871,1.57912,1.57871,1.57906,136000001.0
2008-06-11 00:10:00,1.57884,1.57915,1.57884,1.57915,50600000.0
2008-06-11 00:11:00,1.57903,1.57917,1.57884,1.57898,26000000.0
2008-06-11 00:12:00,1.57858,1.57873,1.57856,1.57856,29400000.0
2008-06-11 00:13:00,1.57853,1.57876,1.5785,1.57876,38400000.0
2008-06-11 00:14:00,1.57912,1.57912,1.57881,1.57889,40600000.0
2008-06-11 00:15:00,1.57889,1.57894,1.57879,1.57881,22600000.0
2008-06-11 00:16:00,1.57889,1.57904,1.57889,1.57897,27800000.0
2008-06-11 00:17:00,1.57893,1.57897,1.57882,1.57884,71400000.0
2008-06-11 00:18:00,1.57879,1.57879,1.57866,1.57866,62200000.0
2008-06-11 00:19:00,1.57881,1.57907,1.57854,1.57854,163900000.0
2008-06-11 00:20:00,1.57852,1.57862,1.57849,1.57857,68900000.0
2008-06-11 00:21:00,1.57869,1.57877,1.57859,1.57866,33400000.0
2008-06-11 00:22:00,1.57894,1.57899,1.57865,1.57899,28800000.0
2008-06-11 00:23:00,1.57906,1.57921,1.57878,1.57892,49800000.0
2008-06-11 00:24:00,1.57869,1.57894,1.5786,1.57887,69200000.0
2008-06-11 00:25:00,1.579,1.57948,1.579,1.57914,34800000.0
2008-06-11 00:26:00,1.57924,1.57939,1.57924,1.5793,32200000.0
2008-06-11 00:27:00,1.57924,1.57943,1.57918,1.57943,51900000.0
2008-06-11 00:28:00,1.57973,1.57973,1.57943,1.57943,21000000.0
2008-06-11 00:29:00,1.57946,1.57946,1.57926,1.57943,55400000.0
2008-06-11 00:30:00,1.57941,1.57948,1.57929,1.57929,41000000.0
2008-06-11 00:31:00,1.5794,1.57945,1.57921,1.57925,49400000.0
2008-06-11 00:32:00,1.57935,1.57951,1.57926,1.57937,90800000.0
2008-06-11 00:33:00,1.57929,1.57953,1.5792,1.57953,160000001.0
2008-06-11 00:34:00,1.57943,1.57981,1.57938,1.57981,25800000.0
2008-06-11 00:35:00,1.57954,1.57959,1.57953,1.57956,55400000.0
2008-06-11 00:36:00,1.57962,1.58016,1.57962,1.57993,50900000.0
2008-06-11 00:37:00,1.57988,1.58011,1.57987,1.58011,60100000.0
2008-06-11 00:38:00,1.58012,1.58036,1.58012,1.58036,38300000.0
2008-06-11 00:39:00,1.58084,1.58096,1.58054,1.58054,42400000.0
2008-06-11 00:40:00,1.58077,1.5811,1.58067,1.58105,40700000.0
2008-06-11 00:41:00,1.58102,1.58102,1.58067,1.58095,26400000.0
2008-06-11 00:42:00,1.58084,1.58084,1.58036,1.58077,55000001.0
2008-06-11 00:43:00,1.58068,1.58068,1.58005,1.58028,32800000.0
2008-06-11 00:44:00,1.58028,1.58059,1.57984,1.57984,25000000.0
2008-06-11 00:45:00,1.57966,1.57968,1.57926,1.57954,50000000.0
2008-06-11 00:46:00,1.57963,1.57973,1.57933,1.57933,50600000.0
2008-06-11 00:47:00,1.57961,1.57981,1.57939,1.57941,36800000.0
2008-06-11 00:48:00,1.57943,1.57943,1.57939,1.57939,35400000.0
2008-06-11 00:49:00,1.57976,1.57976,1.57933,1.57933,32400000.0
2008-06-11 00:50:00,1.57976,1.57981,1.57939,1.57966,36300000.0
2008-06-11 00:51:00,1.57939,1.57974,1.57938,1.57974,52600000.0
2008-06-11 00:52:00,1.57974,1.57979,1.57936,1.57943,91600000.0
2008-06-11 00:53:00,1.57946,1.57946,1.57928,1.57933,53000000.0
2008-06-11 00:54:00,1.57935,1.58006,1.57935,1.58006,60100000.0
2008-06-11 00:55:00,1.58056,1.58087,1.58032,1.58053,65800001.0
2008-06-11 00:56:00,1.58051,1.58051,1.58044,1.58047,71600000.0
2008-06-11 00:57:00,1.58063,1.58068,1.58055,1.58065,37800000.0
2008-06-11 00:58:00,1.58061,1.58066,1.5805,1.58065,83900000.0
2008-06-11 00:59:00,1.5807,1.58077,1.58059,1.58068,160600001.0
2008-06-11 01:00:00,1.5806,1.5806,1.57983,1.57983,62800000.0
2008-06-11 01:01:00,1.58036,1.58048,1.58036,1.58042,53000000.0
2008-06-11 01:02:00,1.58049,1.58058,1.58049,1.58058,42900000.0
2008-06-11 01:03:00,1.58071,1.58082,1.58071,1.5808,52600000.0
2008-06-11 01:04:00,1.58109,1.58109,1.5806,1.58083,39800000.0
2008-06-11 01:05:00,1.58108,1.58126,1.58063,1.58081,43700000.0
2008-06-11 01:06:00,1.58077,1.58093,1.58058,1.58067,31200000.0
2008-06-11 01:07:00,1.58049,1.58056,1.58046,1.58047,72800000.0
2008-06-11 01:08:00,1.58049,1.58066,1.58036,1.58049,91000001.0
2008-06-11 01:09:00,1.58109,1.58117,1.58069,1.58092,104500000.0
2008-06-11 01:10:00,1.58064,1.58104,1.58057,1.58079,83600000.0
2008-06-11 01:11:00,1.58084,1.581,1.58075,1.58092,101700000.0
2008-06-11 01:12:00,1.58101,1.58123,1.58056,1.58056,198700001.0
2008-06-11 01:13:00,1.58039,1.58056,1.58034,1.58049,134600000.0
2008-06-11 01:14:00,1.5805,1.58055,1.58029,1.58036,40000000.0
2008-06-11 01:15:00,1.58056,1.58114,1.58052,1.58073,100400000.0
2008-06-11 01:16:00,1.58068,1.58068,1.58048,1.58064,22600000.0
2008-06-11 01:17:00,1.58074,1.58091,1.58074,1.5809,29000000.0
2008-06-11 01:18:00,1.58086,1.58108,1.58086,1.58086,28700000.0
2008-06-11 01:19:00,1.58094,1.58097,1.58079,1.58089,74500000.0
2008-06-11 01:20:00,1.58072,1.58077,1.58064,1.58077,49800000.0
2008-06-11 01:21:00,1.58069,1.58085,1.58068,1.58068,42200000.0
2008-06-11 01:22:00,1.58071,1.58097,1.58071,1.58096,86800000.0
2008-06-11 01:23:00,1.5812,1.58137,1.5805,1.58125,148400000.0
2008-06-11 01:24:00,1.58089,1.58136,1.58087,1.58127,69600000.0
2008-06-11 01:25:00,1.58124,1.58169,1.58096,1.58096,83400000.0
2008-06-11 01:26:00,1.58103,1.58137,1.58103,1.58107,226200000.0
2008-06-11 01:27:00,1.58131,1.58159,1.58113,1.58155,138500001.0
2008-06-11 01:28:00,1.58151,1.58168,1.58136,1.58142,70800001.0
2008-06-11 01:29:00,1.58144,1.58165,1.58134,1.58152,24200000.0
2008-06-11 01:30:00,1.58144,1.58146,1.58114,1.58127,62900000.0
2008-06-11 01:31:00,1.58098,1.58115,1.58098,1.58109,37400000.0
2008-06-11 01:32:00,1.58115,1.58127,1.5811,1.58125,47900000.0
2008-06-11 01:33:00,1.58122,1.58122,1.58069,1.58084,88900000.0
2008-06-11 01:34:00,1.58087,1.58117,1.58055,1.58117,104100000.0
2008-06-11 01:35:00,1.58122,1.58122,1.5807,1.58074,43500000.0
2008-06-11 01:36:00,1.5808,1.58097,1.5808,1.58097,48200001.0
2008-06-11 01:37:00,1.58052,1.58056,1.5805,1.58053,35000000.0
2008-06-11 01:38:00,1.5812,1.58126,1.58102,1.58108,40100000.0
2008-06-11 01:39:00,1.58102,1.58128,1.581,1.58127,30000000.0
2008-06-11 01:40:00,1.58111,1.58155,1.58106,1.58125,61000000.0
2008-06-11 01:41:00,1.58064,1.58084,1.58019,1.58053,30200000.0
2008-06-11 01:42:00,1.58036,1.58077,1.58014,1.58041,206200000.0
2008-06-11 01:43:00,1.58036,1.58086,1.58031,1.58053,202600000.0
2008-06-11 01:44:00,1.58054,1.58066,1.58041,1.58059,189000000.0
2008-06-11 01:45:00,1.58056,1.58071,1.58041,1.58071,143300000.0
2008-06-11 01:46:00,1.58063,1.58063,1.58039,1.58039,31600000.0
2008-06-11 01:47:00,1.58026,1.58031,1.58019,1.58027,46000000.0
2008-06-11 01:48:00,1.58021,1.58021,1.57992,1.57992,36400000.0
2008-06-11 01:49:00,1.57994,1.58017,1.57984,1.57984,127100001.0
2008-06-11 01:50:00,1.58034,1.58043,1.57999,1.58043,155800000.0
2008-06-11 01:51:00,1.58051,1.58065,1.58051,1.58064,47000000.0
2008-06-11 01:52:00,1.58075,1.58084,1.58041,1.58073,226800002.0
2008-06-11 01:53:00,1.58067,1.58067,1.58018,1.58039,69000000.0
2008-06-11 01:54:00,1.58036,1.58036,1.58023,1.58025,66000001.0
2008-06-11 01:55:00,1.58031,1.58047,1.58031,1.58042,61100000.0
2008-06-11 01:56:00,1.5806,1.58072,1.58056,1.58063,95300000.0
2008-06-11 01:57:00,1.58055,1.58083,1.58024,1.58024,98400000.0
2008-06-11 01:58:00,1.58019,1.58019,1.58002,1.58019,49800000.0
2008-06-11 01:59:00,1.58019,1.58019,1.58009,1.58016,78000000.0
2008-06-11 02:00:00,1.58055,1.58071,1.58048,1.58066,30200000.0
2008-06-11 02:01:00,1.58028,1.58067,1.58025,1.58066,28200000.0
2008-06-11 02:02:00,1.58083,1.58094,1.58072,1.58078,42400000.0
2008-06-11 02:03:00,1.58088,1.58102,1.58075,1.58084,37800000.0
2008-06-11 02:04:00,1.58072,1.58083,1.57998,1.58002,26000000.0
2008-06-11 02:05:00,1.58003,1.58012,1.57996,1.57996,28000000.0
2008-06-11 02:06:00,1.58001,1.58016,1.57993,1.58005,48300000.0
2008-06-11 02:07:00,1.57992,1.58018,1.57992,1.58004,29000000.0
2008-06-11 02:08:00,1.5798,1.57999,1.5798,1.57999,28000000.0
2008-06-11 02:09:00,1.57997,1.57997,1.5794,1.57973,34000000.0
2008-06-11 02:10:00,1.57979,1.58016,1.57938,1.58007,42200001.0
2008-06-11 02:11:00,1.57978,1.58023,1.57978,1.57989,38000000.0
2008-06-11 02:12:00,1.57988,1.58052,1.57988,1.58052,22900000.0
2008-06-11 02:13:00,1.58063,1.58088,1.58053,1.58074,30400000.0
2008-06-11 02:14:00,1.58077,1.58083,1.58063,1.58077,54400000.0
2008-06-11 02:15:00,1.58091,1.58091,1.58048,1.58068,51600000.0
2008-06-11 02:16:00,1.58072,1.58077,1.58047,1.58077,29000000.0
2008-06-11 02:17:00,1.58093,1.58106,1.58076,1.58098,43700001.0
2008-06-11 02:18:00,1.58093,1.58124,1.58083,1.5809,61000001.0
2008-06-11 02:19:00,1.581,1.581,1.58077,1.58082,28000000.0
2008-06-11 02:20:00,1.58095,1.58095,1.58068,1.58074,30400000.0
2008-06-11 02:21:00,1.5804,1.58078,1.5804,1.58078,16600000.0
2008-06-11 02:22:00,1.58079,1.58093,1.58054,1.58083,25200000.0
2008-06-11 02:23:00,1.58077,1.58092,1.58076,1.58076,39200000.0
2008-06-11 02:24:00,1.58069,1.58106,1.58069,1.58069,50200001.0
2008-06-11 02:25:00,1.58082,1.58092,1.58045,1.58086,47800000.0
2008-06-11 02:26:00,1.58102,1.58102,1.58081,1.58089,46400001.0
2008-06-11 02:27:00,1.58085,1.581,1.5807,1.5808,38900000.0
2008-06-11 02:28:00,1.58063,1.58073,1.58013,1.58029,35800000.0
2008-06-11 02:29:00,1.58045,1.58054,1.5801,1.58046,65800000.0
2008-06-11 02:30:00,1.58036,1.58048,1.58033,1.58048,27600000.0
2008-06-11 02:31:00,1.58051,1.5806,1.58023,1.58038,33700000.0
2008-06-11 02:32:00,1.58048,1.58121,1.58048,1.58121,54800000.0
2008-06-11 02:33:00,1.58118,1.58118,1.58082,1.58082,30200000.0
2008-06-11 02:34:00,1.58106,1.58145,1.581,1.58145,24600000.0
2008-06-11 02:35:00,1.58166,1.58166,1.58136,1.58136,29000000.0
2008-06-11 02:36:00,1.581,1.58121,1.581,1.58109,31500000.0
2008-06-11 02:37:00,1.58117,1.58122,1.58093,1.58121,32000000.0
2008-06-11 02:38:00,1.58125,1.58125,1.58087,1.58087,47700000.0
2008-06-11 02:39:00,1.58105,1.58135,1.5807,1.58135,30600000.0
2008-06-11 02:40:00,1.58134,1.58146,1.58126,1.58133,32000000.0
2008-06-11 02:41:00,1.58146,1.58149,1.58111,1.58149,35600000.0
2008-06-11 02:42:00,1.58147,1.58147,1.58121,1.58135,46900001.0
2008-06-11 02:43:00,1.58134,1.58145,1.58119,1.58135,69100001.0
2008-06-11 02:44:00,1.58131,1.58138,1.58106,1.58135,20600000.0
2008-06-11 02:45:00,1.5813,1.58145,1.58112,1.5813,21200000.0
2008-06-11 02:46:00,1.58148,1.58148,1.58112,1.58138,77900000.0
2008-06-11 02:47:00,1.58122,1.58136,1.58088,1.58104,20800000.0
2008-06-11 02:48:00,1.58103,1.58103,1.58095,1.58095,20200000.0
2008-06-11 02:49:00,1.58083,1.58083,1.58027,1.58081,33900000.0
2008-06-11 02:50:00,1.58091,1.58095,1.5807,1.58095,22800000.0
2008-06-11 02:51:00,1.58066,1.58121,1.58066,1.5811,35000000.0
2008-06-11 02:52:00,1.58094,1.58109,1.58083,1.58099,39800000.0
2008-06-11 02:53:00,1.58084,1.58086,1.58062,1.58084,87000003.0
2008-06-11 02:54:00,1.58076,1.58081,1.58065,1.58073,37300000.0
2008-06-11 02:55:00,1.58058,1.58076,1.58053,1.58061,29200000.0
2008-06-11 02:56:00,1.58064,1.58118,1.58052,1.58118,29200000.0
2008-06-11 02:57:00,1.5808,1.58111,1.58077,1.58111,31400000.0
2008-06-11 02:58:00,1.58113,1.58122,1.58099,1.58099,40600000.0
2008-06-11 02:59:00,1.58092,1.58109,1.58092,1.58106,42400000.0
2008-06-11 03:00:00,1.58132,1.58202,1.58131,1.58161,29600000.0
2008-06-11 03:01:00,1.58126,1.58208,1.58121,1.58208,21600000.0
2008-06-11 03:02:00,1.58135,1.5826,1.58135,1.5826,28200000.0
2008-06-11 03:03:00,1.58264,1.58267,1.58244,1.58257,51800000.0
2008-06-11 03:04:00,1.58281,1.58312,1.58245,1.58245,21200000.0
2008-06-11 03:05:00,1.58282,1.58282,1.58245,1.58245,32600000.0
2008-06-11 03:06:00,1.58268,1.58295,1.58248,1.58295,38100000.0
2008-06-11 03:07:00,1.58312,1.58317,1.58288,1.58301,33300000.0
2008-06-11 03:08:00,1.58318,1.58351,1.58302,1.58351,46300000.0
2008-06-11 03:09:00,1.58373,1.58373,1.58329,1.58332,25400000.0
2008-06-11 03:10:00,1.58343,1.58351,1.58307,1.58351,39400000.0
2008-06-11 03:11:00,1.5837,1.58387,1.58346,1.58346,23000000.0
2008-06-11 03:12:00,1.58361,1.58374,1.58355,1.58367,24200000.0
2008-06-11 03:13:00,1.58371,1.58371,1.58338,1.58357,30600000.0
2008-06-11 03:14:00,1.58375,1.584,1.5836,1.584,46600000.0
2008-06-11 03:15:00,1.58382,1.58382,1.58362,1.58376,43600000.0
2008-06-11 03:16:00,1.58382,1.584,1.58344,1.58376,29200000.0
2008-06-11 03:17:00,1.58414,1.58416,1.58398,1.58399,33400001.0
2008-06-11 03:18:00,1.58374,1.58438,1.58368,1.58438,30400000.0
2008-06-11 03:19:00,1.58445,1.58469,1.58399,1.58399,26000000.0
2008-06-11 03:20:00,1.58481,1.58492,1.58456,1.58458,47400000.0
2008-06-11 03:21:00,1.58456,1.58456,1.58401,1.58438,23300000.0
2008-06-11 03:22:00,1.58435,1.5845,1.58427,1.5845,18400000.0
2008-06-11 03:23:00,1.58443,1.58443,1.58428,1.58437,23800000.0
2008-06-11 03:24:00,1.5844,1.58456,1.58426,1.58456,38000000.0
2008-06-11 03:25:00,1.58471,1.58471,1.58427,1.58467,18000000.0
2008-06-11 03:26:00,1.58428,1.58502,1.58428,1.58502,39200000.0
2008-06-11 03:27:00,1.58487,1.58535,1.58487,1.58521,43900000.0
2008-06-11 03:28:00,1.58518,1.5852,1.58483,1.58485,19800000.0
2008-06-11 03:29:00,1.585,1.58523,1.58475,1.58475,41800001.0
2008-06-11 03:30:00,1.5852,1.58553,1.5852,1.58528,29000000.0
2008-06-11 03:31:00,1.58501,1.58573,1.58501,1.58566,62900000.0
2008-06-11 03:32:00,1.58549,1.58549,1.585,1.585,28200000.0
2008-06-11 03:33:00,1.58477,1.58566,1.58477,1.58566,46000000.0
2008-06-11 03:34:00,1.58584,1.58598,1.58544,1.58544,34800000.0
2008-06-11 03:35:00,1.58542,1.5855,1.58542,1.58548,22400000.0
2008-06-11 03:36:00,1.58534,1.58561,1.585,1.58531,48200000.0
2008-06-11 03:37:00,1.58517,1.58532,1.58489,1.58496,27800000.0
2008-06-11 03:38:00,1.58487,1.58494,1.58474,1.58486,52000001.0
2008-06-11 03:39:00,1.58468,1.5853,1.58468,1.5853,46100000.0
2008-06-11 03:40:00,1.58552,1.58552,1.58515,1.58515,25400000.0
2008-06-11 03:41:00,1.58498,1.58543,1.58498,1.58538,25600000.0
2008-06-11 03:42:00,1.58531,1.58541,1.58523,1.5853,39600000.0
2008-06-11 03:43:00,1.58545,1.58545,1.58499,1.58524,46300000.0
2008-06-11 03:44:00,1.58507,1.58539,1.58507,1.58526,59400002.0
2008-06-11 03:45:00,1.5855,1.58552,1.5852,1.58541,149299998.0
2008-06-11 03:46:00,1.58561,1.58561,1.58513,1.58559,24600000.0
2008-06-11 03:47:00,1.58547,1.5857,1.58547,1.5857,19400000.0
2008-06-11 03:48:00,1.5854,1.58559,1.5854,1.58548,27800000.0
2008-06-11 03:49:00,1.58536,1.5854,1.58522,1.58538,42200000.0
2008-06-11 03:50:00,1.58539,1.58583,1.58539,1.58563,55400001.0
2008-06-11 03:51:00,1.58574,1.58583,1.58542,1.58567,62900001.0
2008-06-11 03:52:00,1.58538,1.58555,1.5853,1.58547,40600000.0
2008-06-11 03:53:00,1.58551,1.58563,1.58528,1.58528,45000000.0
2008-06-11 03:54:00,1.58529,1.58541,1.58512,1.58515,81700000.0
2008-06-11 03:55:00,1.58481,1.58481,1.58403,1.58403,45000000.0
2008-06-11 03:56:00,1.58413,1.5846,1.58413,1.58439,35400000.0
2008-06-11 03:57:00,1.58444,1.58489,1.58429,1.58466,54600000.0
2008-06-11 03:58:00,1.58464,1.58467,1.58444,1.58444,40600000.0
2008-06-11 03:59:00,1.58459,1.58474,1.58447,1.58459,49500001.0
2008-06-11 04:00:00,1.58451,1.58474,1.58444,1.58471,33400000.0
2008-06-11 04:01:00,1.58472,1.58476,1.58428,1.58456,44000000.0
2008-06-11 04:02:00,1.58462,1.58462,1.58449,1.58454,23000000.0
2008-06-11 04:03:00,1.58454,1.58471,1.58441,1.58459,25200000.0
2008-06-11 04:04:00,1.58465,1.58465,1.58431,1.58431,16400000.0
2008-06-11 04:05:00,1.58416,1.58493,1.58416,1.58459,38800001.0
2008-06-11 04:06:00,1.58443,1.58446,1.58423,1.58446,23600000.0
2008-06-11 04:07:00,1.58423,1.58428,1.58393,1.58428,23200000.0
2008-06-11 04:08:00,1.58428,1.58469,1.58416,1.58469,45900000.0
2008-06-11 04:09:00,1.58456,1.58467,1.58434,1.58457,36800000.0
2008-06-11 04:10:00,1.58469,1.58487,1.58449,1.58484,49600000.0
2008-06-11 04:11:00,1.58456,1.58456,1.58442,1.58449,18600000.0
2008-06-11 04:12:00,1.58469,1.58469,1.58449,1.58464,18800000.0
2008-06-11 04:13:00,1.58464,1.58477,1.58419,1.58477,40400000.0
2008-06-11 04:14:00,1.58454,1.58474,1.58431,1.58459,46300000.0
2008-06-11 04:15:00,1.58457,1.58463,1.58442,1.5845,50600000.0
2008-06-11 04:16:00,1.58442,1.58472,1.58405,1.58467,30600000.0
2008-06-11 04:17:00,1.58469,1.58469,1.58426,1.5845,39200001.0
2008-06-11 04:18:00,1.58411,1.58459,1.58411,1.58452,38600000.0
2008-06-11 04:19:00,1.58454,1.58472,1.58454,1.58472,31800000.0
2008-06-11 04:20:00,1.58452,1.58458,1.58445,1.58452,24800000.0
2008-06-11 04:21:00,1.58475,1.58482,1.5846,1.58466,43400000.0
2008-06-11 04:22:00,1.58452,1.58452,1.58425,1.58427,43900001.0
2008-06-11 04:23:00,1.58421,1.58429,1.58411,1.58411,32400000.0
2008-06-11 04:24:00,1.5839,1.58407,1.5839,1.58407,21200000.0
2008-06-11 04:25:00,1.58392,1.58402,1.58369,1.58372,53800000.0
2008-06-11 04:26:00,1.58378,1.58381,1.58366,1.58381,19400000.0
2008-06-11 04:27:00,1.58378,1.58378,1.58354,1.58355,30600001.0
2008-06-11 04:28:00,1.58375,1.58375,1.58324,1.58363,69699998.0
2008-06-11 04:29:00,1.58364,1.58377,1.58344,1.58372,51800000.0
2008-06-11 04:30:00,1.58354,1.58379,1.58327,1.5835,42400000.0
2008-06-11 04:31:00,1.58323,1.58356,1.58323,1.58346,52900000.0
2008-06-11 04:32:00,1.58351,1.58364,1.58351,1.58351,47700000.0
2008-06-11 04:33:00,1.58372,1.58375,1.58326,1.58342,62100000.0
2008-06-11 04:34:00,1.58348,1.58401,1.58348,1.58395,32600000.0
2008-06-11 04:35:00,1.58385,1.58385,1.58358,1.58372,52200000.0
2008-06-11 04:36:00,1.58384,1.58384,1.58342,1.58342,30000000.0
2008-06-11 04:37:00,1.5834,1.58358,1.58312,1.58332,25800000.0
2008-06-11 04:38:00,1.58337,1.58377,1.58337,1.58377,46400000.0
2008-06-11 04:39:00,1.5836,1.58375,1.58326,1.58375,42600000.0
2008-06-11 04:40:00,1.58362,1.58377,1.58352,1.58357,32200001.0
2008-06-11 04:41:00,1.58361,1.58381,1.58342,1.58371,69200001.0
2008-06-11 04:42:00,1.58357,1.58386,1.58357,1.58386,45600000.0
2008-06-11 04:43:00,1.58387,1.58397,1.58377,1.58394,38000001.0
2008-06-11 04:44:00,1.58382,1.58393,1.58324,1.58382,38800000.0
2008-06-11 04:45:00,1.5837,1.58373,1.58349,1.58349,51600001.0
2008-06-11 04:46:00,1.58345,1.58377,1.58297,1.58297,41400000.0
2008-06-11 04:47:00,1.58382,1.58394,1.58368,1.58394,36200000.0
2008-06-11 04:48:00,1.58349,1.58356,1.58341,1.58356,57700000.0
2008-06-11 04:49:00,1.58338,1.58361,1.58327,1.58341,28400000.0
2008-06-11 04:50:00,1.58331,1.58355,1.58331,1.58339,46000000.0
2008-06-11 04:51:00,1.58341,1.5837,1.5833,1.5837,27000000.0
2008-06-11 04:52:00,1.58364,1.5837,1.58355,1.58369,11200000.0
2008-06-11 04:53:00,1.58362,1.58373,1.58349,1.58349,34200000.0
2008-06-11 04:54:00,1.58365,1.58365,1.58325,1.58325,38200000.0
2008-06-11 04:55:00,1.5833,1.5833,1.58305,1.58315,80800000.0
2008-06-11 04:56:00,1.58313,1.58339,1.58313,1.58331,53400001.0
2008-06-11 04:57:00,1.5831,1.58315,1.58305,1.58305,44600000.0
2008-06-11 04:58:00,1.58309,1.58322,1.58289,1.58314,38800000.0
2008-06-11 04:59:00,1.58287,1.58315,1.58287,1.58305,27600000.0
2008-06-11 05:00:00,1.5831,1.58315,1.58293,1.5831,48400000.0
2008-06-11 05:01:00,1.58297,1.58314,1.58297,1.58314,21600000.0
2008-06-11 05:02:00,1.58298,1.5833,1.58298,1.5833,24200000.0
2008-06-11 05:03:00,1.5832,1.5834,1.58313,1.5834,26300000.0
2008-06-11 05:04:00,1.58315,1.58335,1.58315,1.58335,33400000.0
2008-06-11 05:05:00,1.58315,1.58335,1.58312,1.58335,35400000.0
2008-06-11 05:06:00,1.58341,1.58345,1.58318,1.58332,31400000.0
2008-06-11 05:07:00,1.58324,1.5837,1.58318,1.5837,35100000.0
2008-06-11 05:08:00,1.58387,1.58395,1.58377,1.58387,25700000.0
2008-06-11 05:09:00,1.58387,1.58387,1.58342,1.58342,44000000.0
2008-06-11 05:10:00,1.58358,1.58415,1.58339,1.58399,24600000.0
2008-06-11 05:11:00,1.58404,1.58416,1.58377,1.58377,30600000.0
2008-06-11 05:12:00,1.5839,1.5839,1.58372,1.58373,38800000.0
2008-06-11 05:13:00,1.58362,1.58382,1.58362,1.58367,37800000.0
2008-06-11 05:14:00,1.58382,1.58385,1.58372,1.58375,42400000.0
2008-06-11 05:15:00,1.58377,1.58385,1.58364,1.58378,26400000.0
2008-06-11 05:16:00,1.58382,1.58402,1.58382,1.58394,37400000.0
2008-06-11 05:17:00,1.5839,1.58412,1.58389,1.584,30000000.0
2008-06-11 05:18:00,1.58403,1.58403,1.58362,1.58362,42000000.0
2008-06-11 05:19:00,1.58337,1.5838,1.58337,1.58372,31600000.0
2008-06-11 05:20:00,1.58365,1.58379,1.58354,1.5837,20000000.0
2008-06-11 05:21:00,1.58374,1.5838,1.5836,1.58364,29800000.0
2008-06-11 05:22:00,1.58373,1.58378,1.5836,1.58369,42500000.0
2008-06-11 05:23:00,1.58314,1.5838,1.58314,1.58377,53800000.0
2008-06-11 05:24:00,1.5837,1.58388,1.5837,1.58381,42600000.0
2008-06-11 05:25:00,1.58362,1.58382,1.58347,1.58372,46500000.0
2008-06-11 05:26:00,1.5838,1.58392,1.58371,1.58371,49800000.0
2008-06-11 05:27:00,1.58393,1.58393,1.58378,1.58389,25600000.0
2008-06-11 05:28:00,1.58393,1.58398,1.58329,1.58329,20200000.0
2008-06-11 05:29:00,1.58379,1.58394,1.58375,1.58394,42400000.0
2008-06-11 05:30:00,1.58404,1.58434,1.58401,1.58434,23400000.0
2008-06-11 05:31:00,1.58423,1.58431,1.58407,1.58409,53600001.0
2008-06-11 05:32:00,1.5841,1.58414,1.58358,1.58358,46400001.0
2008-06-11 05:33:00,1.58405,1.58405,1.58375,1.58375,31600000.0
2008-06-11 05:34:00,1.58402,1.58413,1.58395,1.584,30200000.0
2008-06-11 05:35:00,1.58405,1.58409,1.58384,1.584,38200000.0
2008-06-11 05:36:00,1.58382,1.58402,1.58382,1.58382,70099999.0
2008-06-11 05:37:00,1.58387,1.58397,1.58372,1.58387,53800000.0
2008-06-11 05:38:00,1.58378,1.58386,1.58346,1.58356,29600000.0
2008-06-11 05:39:00,1.58352,1.58369,1.58338,1.58353,38000000.0
2008-06-11 05:40:00,1.58344,1.58358,1.58341,1.58341,22000000.0
2008-06-11 05:41:00,1.58347,1.58361,1.58318,1.58353,64500000.0
2008-06-11 05:42:00,1.58342,1.58362,1.58336,1.58358,23600000.0
2008-06-11 05:43:00,1.5833,1.58356,1.5833,1.5833,42000000.0
2008-06-11 05:44:00,1.58331,1.58346,1.58321,1.58341,47100000.0
2008-06-11 05:45:00,1.58316,1.58336,1.5828,1.5828,55100000.0
2008-06-11 05:46:00,1.58311,1.58311,1.58295,1.58295,33400000.0
2008-06-11 05:47:00,1.58293,1.58294,1.58276,1.58287,55800000.0
2008-06-11 05:48:00,1.58279,1.58304,1.58279,1.58286,16600000.0
2008-06-11 05:49:00,1.5829,1.5829,1.58264,1.58277,45400000.0
2008-06-11 05:50:00,1.58274,1.58291,1.58251,1.58282,32600000.0
2008-06-11 05:51:00,1.58302,1.58332,1.58293,1.58293,25200000.0
2008-06-11 05:52:00,1.58328,1.58357,1.58328,1.58333,43800000.0
2008-06-11 05:53:00,1.58311,1.58363,1.58311,1.58363,56000000.0
2008-06-11 05:54:00,1.58358,1.58358,1.58331,1.58353,30700000.0
2008-06-11 05:55:00,1.58346,1.5836,1.58329,1.58344,26200000.0
2008-06-11 05:56:00,1.58344,1.5835,1.58325,1.58344,22800000.0
2008-06-11 05:57:00,1.58317,1.58325,1.58292,1.58292,37600000.0
2008-06-11 05:58:00,1.58303,1.58324,1.58296,1.58296,36200000.0
2008-06-11 05:59:00,1.58306,1.58306,1.58289,1.58289,55300000.0
2008-06-11 06:00:00,1.58276,1.58297,1.58267,1.58282,49200000.0
2008-06-11 06:01:00,1.58283,1.58309,1.58283,1.583,34400000.0
2008-06-11 06:02:00,1.58293,1.58306,1.58266,1.583,32600000.0
2008-06-11 06:03:00,1.58257,1.58285,1.58253,1.58253,45800000.0
2008-06-11 06:04:00,1.58256,1.58302,1.58256,1.58284,38600000.0
2008-06-11 06:05:00,1.58284,1.58288,1.58259,1.58261,52000000.0
2008-06-11 06:06:00,1.58264,1.58289,1.58261,1.58261,40200000.0
2008-06-11 06:07:00,1.58244,1.5827,1.58232,1.58236,47700000.0
2008-06-11 06:08:00,1.58248,1.58265,1.58243,1.58257,57500000.0
2008-06-11 06:09:00,1.58256,1.58283,1.58256,1.58273,21000000.0
2008-06-11 06:10:00,1.58287,1.58292,1.58278,1.58282,38699999.0
2008-06-11 06:11:00,1.58271,1.58293,1.58259,1.58261,39900000.0
2008-06-11 06:12:00,1.58273,1.58291,1.58273,1.58274,24400000.0
2008-06-11 06:13:00,1.58286,1.58309,1.58275,1.58303,50200000.0
2008-06-11 06:14:00,1.58323,1.58345,1.5829,1.58312,58500000.0
2008-06-11 06:15:00,1.58304,1.58333,1.58304,1.58311,42800000.0
2008-06-11 06:16:00,1.58312,1.58312,1.58287,1.583,43800000.0
2008-06-11 06:17:00,1.58278,1.58316,1.58278,1.58302,19200000.0
2008-06-11 06:18:00,1.58301,1.58323,1.58297,1.58312,23400000.0
2008-06-11 06:19:00,1.58319,1.58324,1.58302,1.58302,35800001.0
2008-06-11 06:20:00,1.58318,1.58319,1.58288,1.58288,25400000.0
2008-06-11 06:21:00,1.583,1.58318,1.583,1.58318,20800000.0
2008-06-11 06:22:00,1.58315,1.58317,1.58305,1.58317,40800000.0
2008-06-11 06:23:00,1.58313,1.58313,1.58266,1.58302,48600000.0
2008-06-11 06:24:00,1.58289,1.58289,1.58251,1.58279,35200000.0
2008-06-11 06:25:00,1.58285,1.58305,1.58282,1.58305,30600000.0
2008-06-11 06:26:00,1.58313,1.5835,1.58305,1.58339,31600000.0
2008-06-11 06:27:00,1.58339,1.58342,1.58331,1.58337,35000000.0
2008-06-11 06:28:00,1.58341,1.58349,1.58323,1.58334,18600000.0
2008-06-11 06:29:00,1.58342,1.58368,1.58339,1.5834,24400000.0
2008-06-11 06:30:00,1.58367,1.5839,1.58367,1.5839,34900000.0
2008-06-11 06:31:00,1.58413,1.58426,1.58404,1.58405,34000000.0
2008-06-11 06:32:00,1.58414,1.58425,1.58401,1.58412,35400000.0
2008-06-11 06:33:00,1.58407,1.58427,1.584,1.58423,36200000.0
2008-06-11 06:34:00,1.58425,1.58443,1.58401,1.58423,49200000.0
2008-06-11 06:35:00,1.58403,1.58434,1.58403,1.58419,37800000.0
2008-06-11 06:36:00,1.58415,1.58415,1.58365,1.58387,53900001.0
2008-06-11 06:37:00,1.58387,1.58391,1.58342,1.58342,61500000.0
2008-06-11 06:38:00,1.58379,1.58391,1.58366,1.58366,34400000.0
2008-06-11 06:39:00,1.58356,1.58359,1.58305,1.58305,42000000.0
2008-06-11 06:40:00,1.58292,1.58327,1.58292,1.58308,41300000.0
2008-06-11 06:41:00,1.58293,1.58328,1.58256,1.58328,20000000.0
2008-06-11 06:42:00,1.58277,1.58315,1.58277,1.5831,32800000.0
2008-06-11 06:43:00,1.58325,1.58325,1.58278,1.58299,45700000.0
2008-06-11 06:44:00,1.58306,1.58319,1.58301,1.58317,47400000.0
2008-06-11 06:45:00,1.5831,1.58328,1.58294,1.58297,41200000.0
2008-06-11 06:46:00,1.58293,1.58323,1.58293,1.58301,32800000.0
2008-06-11 06:47:00,1.58306,1.58306,1.58284,1.58302,45400000.0
2008-06-11 06:48:00,1.58289,1.58323,1.5828,1.58306,51700000.0
2008-06-11 06:49:00,1.58331,1.5834,1.58317,1.5833,38400000.0
2008-06-11 06:50:00,1.58329,1.58357,1.58329,1.5834,28900000.0
2008-06-11 06:51:00,1.58355,1.5836,1.5834,1.58356,35000000.0
2008-06-11 06:52:00,1.5836,1.58388,1.58336,1.58388,53000000.0
2008-06-11 06:53:00,1.58374,1.58374,1.58342,1.58362,34200000.0
2008-06-11 06:54:00,1.58353,1.58371,1.58339,1.58341,42600000.0
2008-06-11 06:55:00,1.58364,1.58364,1.58345,1.58354,37299999.0
2008-06-11 06:56:00,1.58349,1.58376,1.58349,1.58366,23000000.0
2008-06-11 06:57:00,1.58373,1.58373,1.58293,1.58345,49600000.0
2008-06-11 06:58:00,1.583,1.58356,1.583,1.58355,23000000.0
2008-06-11 06:59:00,1.58323,1.58332,1.58294,1.58294,34000000.0
2008-06-11 07:00:00,1.58335,1.58376,1.58329,1.58376,37600000.0
2008-06-11 07:01:00,1.58393,1.58393,1.5837,1.5837,33800000.0
2008-06-11 07:02:00,1.58342,1.58358,1.58287,1.58287,43300000.0
2008-06-11 07:03:00,1.58282,1.58282,1.5826,1.5828,28000000.0
2008-06-11 07:04:00,1.58321,1.58321,1.58282,1.58282,25000000.0
2008-06-11 07:05:00,1.58255,1.58269,1.58226,1.58226,60800001.0
2008-06-11 07:06:00,1.58251,1.58251,1.58202,1.58242,50500000.0
2008-06-11 07:07:00,1.58248,1.58258,1.58206,1.58212,25300000.0
2008-06-11 07:08:00,1.58233,1.5824,1.58222,1.58222,25800000.0
2008-06-11 07:09:00,1.5824,1.58251,1.58237,1.58251,40800000.0
2008-06-11 07:10:00,1.58234,1.58271,1.58228,1.58264,20800000.0
2008-06-11 07:11:00,1.58251,1.58258,1.58211,1.58211,38600000.0
2008-06-11 07:12:00,1.58221,1.58248,1.58195,1.58234,41900000.0
2008-06-11 07:13:00,1.58256,1.5826,1.58246,1.58256,42400000.0
2008-06-11 07:14:00,1.58255,1.58274,1.58244,1.58266,34000000.0
2008-06-11 07:15:00,1.58272,1.58289,1.58241,1.58289,40000000.0
2008-06-11 07:16:00,1.58264,1.58301,1.58224,1.58224,32600000.0
2008-06-11 07:17:00,1.58209,1.58214,1.58167,1.58189,34800000.0
2008-06-11 07:18:00,1.58177,1.58177,1.58143,1.58163,49400000.0
2008-06-11 07:19:00,1.58156,1.58176,1.5815,1.58174,47500000.0
2008-06-11 07:20:00,1.58161,1.58182,1.5814,1.5817,54200000.0
2008-06-11 07:21:00,1.58194,1.58216,1.58187,1.58202,25800000.0
2008-06-11 07:22:00,1.58188,1.58258,1.58188,1.58258,54800000.0
2008-06-11 07:23:00,1.58266,1.58289,1.58215,1.58215,91000000.0
2008-06-11 07:24:00,1.58247,1.58306,1.58236,1.58261,31500000.0
2008-06-11 07:25:00,1.58243,1.58272,1.58226,1.5827,41800000.0
2008-06-11 07:26:00,1.58291,1.58337,1.58291,1.58337,28000000.0
2008-06-11 07:27:00,1.58346,1.58346,1.58296,1.58323,35000000.0
2008-06-11 07:28:00,1.58315,1.58326,1.58268,1.58318,32400000.0
2008-06-11 07:29:00,1.58339,1.58358,1.58336,1.58358,32100000.0
2008-06-11 07:30:00,1.58359,1.58359,1.58309,1.5835,58500000.0
2008-06-11 07:31:00,1.58342,1.58373,1.58342,1.58359,27200000.0
2008-06-11 07:32:00,1.58355,1.58373,1.58317,1.58354,45700000.0
2008-06-11 07:33:00,1.58346,1.58354,1.5832,1.5832,35300000.0
2008-06-11 07:34:00,1.58336,1.58348,1.58283,1.58305,62300001.0
2008-06-11 07:35:00,1.58266,1.58299,1.58266,1.58299,26200000.0
2008-06-11 07:36:00,1.58282,1.5829,1.58258,1.58285,54200000.0
2008-06-11 07:37:00,1.58287,1.58304,1.5828,1.58302,29400000.0
2008-06-11 07:38:00,1.58303,1.58318,1.58301,1.58318,37600000.0
2008-06-11 07:39:00,1.58302,1.58327,1.58302,1.58327,26900000.0
2008-06-11 07:40:00,1.58318,1.58337,1.58312,1.58337,33600000.0
2008-06-11 07:41:00,1.58332,1.58349,1.58327,1.58341,39900000.0
2008-06-11 07:42:00,1.58332,1.58347,1.58306,1.5833,38800000.0
2008-06-11 07:43:00,1.58322,1.58336,1.58313,1.58331,42800000.0
2008-06-11 07:44:00,1.58323,1.58323,1.5829,1.58303,55000000.0
2008-06-11 07:45:00,1.58281,1.58288,1.58223,1.58274,42400000.0
2008-06-11 07:46:00,1.58273,1.58288,1.58268,1.58288,25000000.0
2008-06-11 07:47:00,1.5829,1.58295,1.5825,1.58295,51000000.0
2008-06-11 07:48:00,1.58283,1.58292,1.58274,1.58288,36800000.0
2008-06-11 07:49:00,1.58295,1.583,1.58258,1.58258,29100000.0
2008-06-11 07:50:00,1.58296,1.583,1.58295,1.58299,27200000.0
2008-06-11 07:51:00,1.58282,1.58295,1.58258,1.58295,23400000.0
2008-06-11 07:52:00,1.58298,1.58371,1.58298,1.58371,37800000.0
2008-06-11 07:53:00,1.58395,1.58412,1.58386,1.58408,35200000.0
2008-06-11 07:54:00,1.584,1.58422,1.58394,1.58409,91300000.0
2008-06-11 07:55:00,1.58429,1.58429,1.58391,1.58423,55100000.0
2008-06-11 07:56:00,1.5841,1.58428,1.584,1.58428,22900000.0
2008-06-11 07:57:00,1.58421,1.58427,1.58403,1.58425,35200000.0
2008-06-11 07:58:00,1.584,1.58425,1.584,1.5842,58000000.0
2008-06-11 07:59:00,1.58383,1.5843,1.58383,1.58428,42900000.0
2008-06-11 08:00:00,1.5844,1.58456,1.58439,1.58447,43400000.0
2008-06-11 08:01:00,1.58441,1.58456,1.58432,1.58432,25600000.0
2008-06-11 08:02:00,1.58443,1.58457,1.58432,1.58448,45300001.0
2008-06-11 08:03:00,1.58445,1.58462,1.5843,1.58451,34000000.0
2008-06-11 08:04:00,1.58452,1.58466,1.58452,1.58453,33200000.0
2008-06-11 08:05:00,1.58482,1.58508,1.58482,1.58508,32400000.0
2008-06-11 08:06:00,1.58501,1.58519,1.58485,1.58485,50200000.0
2008-06-11 08:07:00,1.5847,1.58486,1.58451,1.58486,24600000.0
2008-06-11 08:08:00,1.58478,1.58498,1.5847,1.5847,46200000.0
2008-06-11 08:09:00,1.58493,1.585,1.58461,1.58484,48500001.0
2008-06-11 08:10:00,1.58467,1.58472,1.58449,1.58454,36400000.0
2008-06-11 08:11:00,1.58481,1.58492,1.58475,1.58491,27800000.0
2008-06-11 08:12:00,1.58479,1.58479,1.58422,1.58422,43700000.0
2008-06-11 08:13:00,1.58368,1.58401,1.58368,1.58389,43300000.0
2008-06-11 08:14:00,1.58393,1.58409,1.5838,1.58403,60400000.0
2008-06-11 08:15:00,1.58403,1.58403,1.58378,1.584,51000000.0
2008-06-11 08:16:00,1.58395,1.58395,1.5834,1.5838,41600000.0
2008-06-11 08:17:00,1.58377,1.58377,1.58315,1.58315,59900000.0
2008-06-11 08:18:00,1.58317,1.58353,1.58317,1.58353,36600000.0
2008-06-11 08:19:00,1.58333,1.58349,1.58319,1.58343,64500001.0
2008-06-11 08:20:00,1.58403,1.58419,1.58362,1.58362,29100000.0
2008-06-11 08:21:00,1.58333,1.58387,1.58333,1.58366,23800000.0
2008-06-11 08:22:00,1.58385,1.58424,1.58379,1.58384,52300001.0
2008-06-11 08:23:00,1.58336,1.58336,1.58281,1.583,51600000.0
2008-06-11 08:24:00,1.58324,1.58328,1.58286,1.58301,38800000.0
2008-06-11 08:25:00,1.58289,1.58309,1.58276,1.58276,26400000.0
2008-06-11 08:26:00,1.58295,1.58295,1.58264,1.58275,38000000.0
2008-06-11 08:27:00,1.58267,1.58278,1.58224,1.5823,31000000.0
2008-06-11 08:28:00,1.58227,1.58324,1.58218,1.58324,57300000.0
2008-06-11 08:29:00,1.58332,1.58334,1.58247,1.58271,89900000.0
2008-06-11 08:30:00,1.58284,1.58295,1.58251,1.58292,18800000.0
2008-06-11 08:31:00,1.58311,1.58342,1.58309,1.58339,42400000.0
2008-06-11 08:32:00,1.58339,1.58375,1.58284,1.58332,37000000.0
2008-06-11 08:33:00,1.58373,1.58397,1.5832,1.58378,32800000.0
2008-06-11 08:34:00,1.58411,1.58411,1.58373,1.58408,27400000.0
2008-06-11 08:35:00,1.58415,1.58416,1.5838,1.58409,48700000.0
2008-06-11 08:36:00,1.58428,1.58443,1.58389,1.58413,36200000.0
2008-06-11 08:37:00,1.58403,1.58424,1.58397,1.58412,22800000.0
2008-06-11 08:38:00,1.58411,1.58425,1.58401,1.58402,41000000.0
2008-06-11 08:39:00,1.58423,1.58423,1.58365,1.584,58800001.0
2008-06-11 08:40:00,1.58415,1.5849,1.58415,1.58479,34800000.0
2008-06-11 08:41:00,1.58516,1.58613,1.58516,1.58535,29400000.0
2008-06-11 08:42:00,1.58539,1.58605,1.58539,1.58595,47400000.0
2008-06-11 08:43:00,1.58596,1.58615,1.5858,1.5858,34400000.0
2008-06-11 08:44:00,1.58552,1.58552,1.58435,1.58457,25600000.0
2008-06-11 08:45:00,1.5847,1.58501,1.58461,1.58461,36800000.0
2008-06-11 08:46:00,1.58476,1.58516,1.58462,1.58511,56000000.0
2008-06-11 08:47:00,1.58516,1.58538,1.58507,1.58507,25800000.0
2008-06-11 08:48:00,1.58535,1.58555,1.58534,1.58541,34400000.0
2008-06-11 08:49:00,1.58516,1.5857,1.58516,1.5857,59000000.0
2008-06-11 08:50:00,1.58544,1.58551,1.58487,1.58551,25600000.0
2008-06-11 08:51:00,1.58566,1.5859,1.58566,1.58566,37600000.0
2008-06-11 08:52:00,1.586,1.58626,1.58594,1.5862,47700000.0
2008-06-11 08:53:00,1.58611,1.58625,1.58598,1.58625,20600000.0
2008-06-11 08:54:00,1.58569,1.58569,1.58487,1.58495,20400000.0
2008-06-11 08:55:00,1.58477,1.58487,1.58452,1.58474,33700000.0
2008-06-11 08:56:00,1.58492,1.58492,1.58406,1.58443,52800000.0
2008-06-11 08:57:00,1.58468,1.58486,1.58453,1.58453,37600000.0
2008-06-11 08:58:00,1.58476,1.58493,1.58467,1.58475,42400000.0
2008-06-11 08:59:00,1.58449,1.58493,1.58428,1.5846,36300000.0
2008-06-11 09:00:00,1.58472,1.58558,1.58465,1.58546,19600000.0
2008-06-11 09:01:00,1.58528,1.58537,1.58503,1.58503,32400000.0
2008-06-11 09:02:00,1.58502,1.5852,1.58501,1.5851,31100000.0
2008-06-11 09:03:00,1.5845,1.58507,1.5845,1.58459,42200000.0
2008-06-11 09:04:00,1.58491,1.58493,1.58471,1.58481,23400000.0
2008-06-11 09:05:00,1.58495,1.58503,1.58451,1.58468,35400000.0
2008-06-11 09:06:00,1.58466,1.58482,1.58412,1.58412,32400000.0
2008-06-11 09:07:00,1.58389,1.58405,1.58366,1.58366,52800000.0
2008-06-11 09:08:00,1.58352,1.5836,1.58335,1.58354,56100000.0
2008-06-11 09:09:00,1.58353,1.58368,1.58315,1.58338,34200000.0
2008-06-11 09:10:00,1.58344,1.58368,1.58339,1.58349,32800000.0
2008-06-11 09:11:00,1.58373,1.58378,1.58336,1.58346,33000000.0
2008-06-11 09:12:00,1.58321,1.58321,1.58281,1.58281,34400001.0
2008-06-11 09:13:00,1.58258,1.5827,1.58256,1.58264,35200000.0
2008-06-11 09:14:00,1.5821,1.58247,1.5821,1.58246,31600000.0
2008-06-11 09:15:00,1.58223,1.58275,1.58223,1.58254,28400000.0
2008-06-11 09:16:00,1.58243,1.58279,1.58243,1.58254,32200000.0
2008-06-11 09:17:00,1.5827,1.58297,1.58248,1.58289,36000000.0
2008-06-11 09:18:00,1.58281,1.58281,1.58241,1.58269,35400000.0
2008-06-11 09:19:00,1.58274,1.58316,1.58274,1.58274,20800000.0
2008-06-11 09:20:00,1.58302,1.58306,1.58284,1.58284,20800000.0
2008-06-11 09:21:00,1.58303,1.58319,1.58276,1.5828,42600000.0
2008-06-11 09:22:00,1.58277,1.58297,1.58277,1.58297,28000000.0
2008-06-11 09:23:00,1.58284,1.58288,1.58255,1.58255,70300001.0
2008-06-11 09:24:00,1.58288,1.583,1.58275,1.58285,45500000.0
2008-06-11 09:25:00,1.5828,1.5829,1.5827,1.58281,49800001.0
2008-06-11 09:26:00,1.58276,1.58305,1.58271,1.58296,31600000.0
2008-06-11 09:27:00,1.58272,1.58272,1.58239,1.58249,26200000.0
2008-06-11 09:28:00,1.5825,1.58273,1.58233,1.58273,23000000.0
2008-06-11 09:29:00,1.58262,1.58308,1.58262,1.58303,27000000.0
2008-06-11 09:30:00,1.583,1.583,1.58242,1.58244,32800000.0
2008-06-11 09:31:00,1.58243,1.58262,1.58242,1.58261,30600000.0
2008-06-11 09:32:00,1.58284,1.58322,1.58284,1.58311,36900000.0
2008-06-11 09:33:00,1.58323,1.58349,1.58321,1.58321,43400001.0
2008-06-11 09:34:00,1.5834,1.58373,1.5834,1.58356,29600000.0
2008-06-11 09:35:00,1.58343,1.58343,1.58318,1.58329,34800000.0
2008-06-11 09:36:00,1.58372,1.58492,1.58372,1.58483,39400000.0
2008-06-11 09:37:00,1.58491,1.585,1.58465,1.58468,40000000.0
2008-06-11 09:38:00,1.58473,1.58482,1.58449,1.58464,34600000.0
2008-06-11 09:39:00,1.58481,1.58515,1.58478,1.58484,28600000.0
2008-06-11 09:40:00,1.58465,1.58468,1.58427,1.58452,36300000.0
2008-06-11 09:41:00,1.58457,1.58486,1.58456,1.58464,44200001.0
2008-06-11 09:42:00,1.5844,1.58461,1.58436,1.58448,32800000.0
2008-06-11 09:43:00,1.58441,1.58458,1.58433,1.58458,47900000.0
2008-06-11 09:44:00,1.58452,1.58465,1.58447,1.58454,33800000.0
2008-06-11 09:45:00,1.58446,1.58446,1.58325,1.58325,35600000.0
2008-06-11 09:46:00,1.58382,1.58393,1.58363,1.58382,51900001.0
2008-06-11 09:47:00,1.58312,1.58339,1.58285,1.58285,33000000.0
2008-06-11 09:48:00,1.58283,1.58336,1.58283,1.5833,32600000.0
2008-06-11 09:49:00,1.58316,1.58316,1.58276,1.58279,27000000.0
2008-06-11 09:50:00,1.58295,1.58307,1.5828,1.5828,81100000.0
2008-06-11 09:51:00,1.58277,1.5831,1.58261,1.58279,113400000.0
2008-06-11 09:52:00,1.58261,1.58261,1.58206,1.5825,64900001.0
2008-06-11 09:53:00,1.58224,1.58256,1.58221,1.58236,48000000.0
2008-06-11 09:54:00,1.58257,1.58267,1.58248,1.58259,35900001.0
2008-06-11 09:55:00,1.58226,1.58244,1.58209,1.58209,35000000.0
2008-06-11 09:56:00,1.58176,1.5822,1.58176,1.58198,52400000.0
2008-06-11 09:57:00,1.58213,1.58218,1.58186,1.58195,35500000.0
2008-06-11 09:58:00,1.58183,1.58211,1.5816,1.58185,43400000.0
2008-06-11 09:59:00,1.58192,1.58223,1.58123,1.58223,56600000.0
2008-06-11 10:00:00,1.58244,1.58249,1.58157,1.58157,44400000.0
2008-06-11 10:01:00,1.58165,1.58175,1.58126,1.58126,39400000.0
2008-06-11 10:02:00,1.58109,1.58109,1.58072,1.58072,48100000.0
2008-06-11 10:03:00,1.58095,1.58116,1.58027,1.58027,34000001.0
2008-06-11 10:04:00,1.58049,1.58049,1.57975,1.58021,38700000.0
2008-06-11 10:05:00,1.58,1.58024,1.57943,1.58016,64500000.0
2008-06-11 10:06:00,1.58032,1.58041,1.57987,1.57987,29500000.0
2008-06-11 10:07:00,1.58036,1.5806,1.58033,1.58034,25600000.0
2008-06-11 10:08:00,1.5802,1.58031,1.58001,1.58003,31800000.0
2008-06-11 10:09:00,1.58021,1.58021,1.57999,1.58016,33700000.0
2008-06-11 10:10:00,1.58003,1.5804,1.57986,1.58037,33700000.0
2008-06-11 10:11:00,1.58037,1.58071,1.58026,1.58061,73800001.0
2008-06-11 10:12:00,1.58058,1.5808,1.58027,1.58027,54700000.0
2008-06-11 10:13:00,1.58029,1.58029,1.57998,1.58022,39800000.0
2008-06-11 10:14:00,1.58026,1.58039,1.57996,1.58014,40700000.0
2008-06-11 10:15:00,1.58007,1.5802,1.58007,1.58018,43300000.0
2008-06-11 10:16:00,1.5801,1.5801,1.57931,1.5794,49600000.0
2008-06-11 10:17:00,1.57833,1.57833,1.57713,1.57742,34200000.0
2008-06-11 10:18:00,1.57755,1.57911,1.57748,1.57911,56800000.0
2008-06-11 10:19:00,1.57935,1.5795,1.57885,1.57901,33000000.0
2008-06-11 10:20:00,1.5791,1.57917,1.57893,1.57912,30800000.0
2008-06-11 10:21:00,1.57881,1.5793,1.57881,1.57896,48200000.0
2008-06-11 10:22:00,1.57921,1.57993,1.57921,1.57974,24600000.0
2008-06-11 10:23:00,1.57994,1.58012,1.57962,1.58012,58400000.0
2008-06-11 10:24:00,1.58043,1.58075,1.58039,1.58073,30800000.0
2008-06-11 10:25:00,1.58062,1.58062,1.57996,1.58009,33000000.0
2008-06-11 10:26:00,1.57992,1.5801,1.57963,1.5801,39600000.0
2008-06-11 10:27:00,1.58028,1.58042,1.57953,1.57953,21600000.0
2008-06-11 10:28:00,1.57962,1.57966,1.57941,1.57946,43900000.0
2008-06-11 10:29:00,1.5796,1.58015,1.57953,1.58002,84900000.0
2008-06-11 10:30:00,1.58011,1.58028,1.5797,1.57985,39200000.0
2008-06-11 10:31:00,1.57975,1.58028,1.57971,1.58028,34400000.0
2008-06-11 10:32:00,1.58002,1.5805,1.58002,1.5803,25900000.0
2008-06-11 10:33:00,1.58012,1.58039,1.58002,1.58007,32400000.0
2008-06-11 10:34:00,1.58028,1.58056,1.58015,1.58015,31800000.0
2008-06-11 10:35:00,1.58022,1.58073,1.57997,1.58073,23400000.0
2008-06-11 10:36:00,1.58047,1.58047,1.57993,1.57993,60200000.0
2008-06-11 10:37:00,1.58007,1.5803,1.57978,1.57982,47200000.0
2008-06-11 10:38:00,1.57982,1.57985,1.57926,1.5796,52800000.0
2008-06-11 10:39:00,1.57907,1.57968,1.57907,1.5794,24400000.0
2008-06-11 10:40:00,1.57954,1.57954,1.57907,1.57913,36500000.0
2008-06-11 10:41:00,1.57935,1.57952,1.57917,1.57917,48400000.0
2008-06-11 10:42:00,1.57919,1.57919,1.57881,1.57899,59100000.0
2008-06-11 10:43:00,1.57896,1.57939,1.57896,1.57912,22200000.0
2008-06-11 10:44:00,1.57905,1.57937,1.57893,1.57937,32800000.0
2008-06-11 10:45:00,1.57904,1.57919,1.5788,1.5788,43600000.0
2008-06-11 10:46:00,1.57916,1.57916,1.57889,1.57891,45200000.0
2008-06-11 10:47:00,1.57908,1.57952,1.57908,1.57945,41400000.0
2008-06-11 10:48:00,1.57949,1.57949,1.57918,1.57928,42900000.0
2008-06-11 10:49:00,1.57932,1.57936,1.57879,1.57879,39600000.0
2008-06-11 10:50:00,1.57887,1.57911,1.57873,1.57877,32600000.0
2008-06-11 10:51:00,1.57883,1.579,1.57865,1.579,35000000.0
2008-06-11 10:52:00,1.57912,1.57941,1.57893,1.57928,41100000.0
2008-06-11 10:53:00,1.57929,1.57962,1.57914,1.57914,34200000.0
2008-06-11 10:54:00,1.57919,1.57919,1.57869,1.57904,35600000.0
2008-06-11 10:55:00,1.57895,1.57895,1.57859,1.57883,38800000.0
2008-06-11 10:56:00,1.57888,1.57888,1.57868,1.57871,37100000.0
2008-06-11 10:57:00,1.57854,1.57854,1.57825,1.57833,35400000.0
2008-06-11 10:58:00,1.57827,1.57856,1.57823,1.57831,49100000.0
2008-06-11 10:59:00,1.57848,1.57882,1.5783,1.57862,35000000.0
2008-06-11 11:00:00,1.57855,1.57885,1.57834,1.57839,26000000.0
2008-06-11 11:01:00,1.57849,1.57899,1.57841,1.57899,21800000.0
2008-06-11 11:02:00,1.57907,1.57936,1.57852,1.57936,30400000.0
2008-06-11 11:03:00,1.57957,1.57994,1.57957,1.57979,30200000.0
2008-06-11 11:04:00,1.5798,1.5798,1.5795,1.57969,29300000.0
2008-06-11 11:05:00,1.57972,1.58058,1.57972,1.58055,52600001.0
2008-06-11 11:06:00,1.58039,1.58054,1.58008,1.58008,55900000.0
2008-06-11 11:07:00,1.57984,1.57985,1.57956,1.57973,37600000.0
2008-06-11 11:08:00,1.57951,1.57951,1.57845,1.57846,25800000.0
2008-06-11 11:09:00,1.57823,1.57823,1.57775,1.57813,41200000.0
2008-06-11 11:10:00,1.57792,1.57837,1.57771,1.57786,33800000.0
2008-06-11 11:11:00,1.57773,1.5778,1.57719,1.5778,26800000.0
2008-06-11 11:12:00,1.5777,1.5777,1.57739,1.57768,43800000.0
2008-06-11 11:13:00,1.57787,1.57805,1.57781,1.57791,50300000.0
2008-06-11 11:14:00,1.57784,1.57833,1.57784,1.57815,42600000.0
2008-06-11 11:15:00,1.57832,1.57862,1.57826,1.57826,48600000.0
2008-06-11 11:16:00,1.57822,1.5784,1.57807,1.57807,52000000.0
2008-06-11 11:17:00,1.57805,1.57827,1.57805,1.57827,48100001.0
2008-06-11 11:18:00,1.57838,1.57843,1.57767,1.57818,25600000.0
2008-06-11 11:19:00,1.57811,1.57811,1.57798,1.57799,33000000.0
2008-06-11 11:20:00,1.57802,1.57837,1.57785,1.57785,31400000.0
2008-06-11 11:21:00,1.57774,1.57796,1.57757,1.57785,43300000.0
2008-06-11 11:22:00,1.57793,1.5784,1.57793,1.57835,52900000.0
2008-06-11 11:23:00,1.5783,1.5785,1.57811,1.57834,37800000.0
2008-06-11 11:24:00,1.57845,1.57845,1.57728,1.57744,45300000.0
2008-06-11 11:25:00,1.57774,1.57822,1.57774,1.57814,51800000.0
2008-06-11 11:26:00,1.57802,1.57819,1.57797,1.57808,47600000.0
2008-06-11 11:27:00,1.57812,1.57824,1.57785,1.57824,48000000.0
2008-06-11 11:28:00,1.57799,1.578,1.57773,1.57773,41100000.0
2008-06-11 11:29:00,1.57758,1.57768,1.57749,1.57761,49600000.0
2008-06-11 11:30:00,1.57769,1.57802,1.57768,1.57799,22200000.0
2008-06-11 11:31:00,1.57791,1.5784,1.57791,1.57836,35000000.0
2008-06-11 11:32:00,1.57814,1.57833,1.57797,1.57802,34400000.0
2008-06-11 11:33:00,1.57802,1.57806,1.57754,1.57757,44600000.0
2008-06-11 11:34:00,1.57723,1.57779,1.57712,1.57779,41200000.0
2008-06-11 11:35:00,1.57792,1.57817,1.57792,1.57817,35400000.0
2008-06-11 11:36:00,1.57826,1.57868,1.57826,1.57868,33000000.0
2008-06-11 11:37:00,1.57889,1.57927,1.57879,1.5792,32600000.0
2008-06-11 11:38:00,1.57925,1.57952,1.57903,1.57948,79500000.0
2008-06-11 11:39:00,1.57954,1.57954,1.57924,1.57924,49200000.0
2008-06-11 11:40:00,1.57918,1.57935,1.57893,1.57902,25200000.0
2008-06-11 11:41:00,1.57877,1.57905,1.57877,1.57901,30500000.0
2008-06-11 11:42:00,1.57856,1.57856,1.57807,1.57807,30600000.0
2008-06-11 11:43:00,1.57818,1.57839,1.57795,1.57824,50100000.0
2008-06-11 11:44:00,1.57837,1.5784,1.57821,1.57826,35800000.0
2008-06-11 11:45:00,1.57857,1.57862,1.57839,1.57862,48600000.0
2008-06-11 11:46:00,1.57849,1.57867,1.57843,1.57867,19200000.0
2008-06-11 11:47:00,1.57864,1.57873,1.57837,1.57847,38700000.0
2008-06-11 11:48:00,1.57844,1.57844,1.57806,1.57806,25600000.0
2008-06-11 11:49:00,1.57838,1.57854,1.57831,1.57835,44500000.0
2008-06-11 11:50:00,1.57822,1.57838,1.57803,1.57828,49600000.0
2008-06-11 11:51:00,1.57828,1.57841,1.57778,1.57778,27200000.0
2008-06-11 11:52:00,1.57758,1.57822,1.57748,1.57822,42400000.0
2008-06-11 11:53:00,1.57831,1.57854,1.57827,1.57834,33800000.0
2008-06-11 11:54:00,1.57838,1.57838,1.57805,1.57805,34400000.0
2008-06-11 11:55:00,1.57789,1.57844,1.57789,1.57834,25400000.0
2008-06-11 11:56:00,1.57855,1.57889,1.57839,1.57877,54000000.0
2008-06-11 11:57:00,1.57917,1.57972,1.57917,1.57961,37100001.0
2008-06-11 11:58:00,1.57964,1.57984,1.57927,1.57927,37400000.0
2008-06-11 11:59:00,1.57902,1.57902,1.57866,1.57893,40800000.0
2008-06-11 12:00:00,1.57905,1.57933,1.57905,1.5793,33700000.0
2008-06-11 12:01:00,1.57935,1.57939,1.57919,1.57933,44500000.0
2008-06-11 12:02:00,1.57934,1.57942,1.57912,1.57915,27000000.0
2008-06-11 12:03:00,1.57927,1.57944,1.57886,1.57886,29600000.0
2008-06-11 12:04:00,1.57917,1.57931,1.57901,1.5792,34500000.0
2008-06-11 12:05:00,1.57917,1.57923,1.57903,1.57923,28000000.0
2008-06-11 12:06:00,1.57913,1.57934,1.57883,1.57883,47600000.0
2008-06-11 12:07:00,1.5789,1.57924,1.57889,1.57916,45100000.0
2008-06-11 12:08:00,1.57891,1.57912,1.57886,1.57886,44800000.0
2008-06-11 12:09:00,1.57866,1.57866,1.57826,1.57826,25700000.0
2008-06-11 12:10:00,1.57843,1.57846,1.5781,1.57828,62200001.0
2008-06-11 12:11:00,1.57837,1.57889,1.57827,1.57888,38000000.0
2008-06-11 12:12:00,1.57889,1.57889,1.57832,1.57837,43400000.0
2008-06-11 12:13:00,1.57845,1.57845,1.57809,1.57835,45100001.0
2008-06-11 12:14:00,1.57836,1.57853,1.57821,1.57836,34100000.0
2008-06-11 12:15:00,1.57855,1.57882,1.57838,1.57882,30800000.0
2008-06-11 12:16:00,1.57856,1.57914,1.57856,1.57893,37100000.0
2008-06-11 12:17:00,1.57898,1.57898,1.57844,1.57844,31800000.0
2008-06-11 12:18:00,1.57865,1.57877,1.57841,1.57856,71200000.0
2008-06-11 12:19:00,1.57866,1.579,1.57865,1.57893,23000000.0
2008-06-11 12:20:00,1.57875,1.57928,1.57875,1.57901,25000000.0
2008-06-11 12:21:00,1.57919,1.57919,1.57871,1.57888,41000000.0
2008-06-11 12:22:00,1.579,1.57903,1.57882,1.57895,43600000.0
2008-06-11 12:23:00,1.57869,1.57923,1.57869,1.57923,47000001.0
2008-06-11 12:24:00,1.57912,1.57953,1.57912,1.57931,26800000.0
2008-06-11 12:25:00,1.57932,1.57975,1.57932,1.5795,35000000.0
2008-06-11 12:26:00,1.57967,1.57978,1.57936,1.57978,42200000.0
2008-06-11 12:27:00,1.57981,1.57981,1.5794,1.57957,53800000.0
2008-06-11 12:28:00,1.57944,1.57944,1.57884,1.57894,43500000.0
2008-06-11 12:29:00,1.57879,1.57879,1.57858,1.57874,31700000.0
2008-06-11 12:30:00,1.57852,1.57874,1.57846,1.57855,40100000.0
2008-06-11 12:31:00,1.57837,1.57848,1.57816,1.57816,40000000.0
2008-06-11 12:32:00,1.57826,1.5784,1.57808,1.57827,22900000.0
2008-06-11 12:33:00,1.57841,1.57845,1.57826,1.57845,31500000.0
2008-06-11 12:34:00,1.57834,1.57864,1.57834,1.57856,24200000.0
2008-06-11 12:35:00,1.57846,1.57846,1.57811,1.57824,24800000.0
2008-06-11 12:36:00,1.57804,1.57814,1.57787,1.57814,36600000.0
2008-06-11 12:37:00,1.57813,1.57842,1.57789,1.57831,40900000.0
2008-06-11 12:38:00,1.57847,1.57847,1.57832,1.57843,42200001.0
2008-06-11 12:39:00,1.57841,1.57855,1.57826,1.57826,25500000.0
2008-06-11 12:40:00,1.57807,1.57863,1.57807,1.57863,29300000.0
2008-06-11 12:41:00,1.57865,1.57888,1.57852,1.57871,37200000.0
2008-06-11 12:42:00,1.57869,1.57869,1.57838,1.57846,37200000.0
2008-06-11 12:43:00,1.57847,1.57859,1.57847,1.57852,31400000.0
2008-06-11 12:44:00,1.57855,1.57889,1.5781,1.57886,38400000.0
2008-06-11 12:45:00,1.57877,1.5789,1.57861,1.5788,30600000.0
2008-06-11 12:46:00,1.57866,1.57873,1.57845,1.57873,19800000.0
2008-06-11 12:47:00,1.57872,1.57896,1.57862,1.57881,50900000.0
2008-06-11 12:48:00,1.57888,1.57911,1.57886,1.579,34100000.0
2008-06-11 12:49:00,1.57894,1.57945,1.57894,1.57938,58100001.0
2008-06-11 12:50:00,1.57923,1.57936,1.57907,1.57907,32200000.0
2008-06-11 12:51:00,1.579,1.579,1.57874,1.5788,37000000.0
2008-06-11 12:52:00,1.57881,1.57894,1.57861,1.57888,33000000.0
2008-06-11 12:53:00,1.57869,1.57879,1.57837,1.57879,53400000.0
2008-06-11 12:54:00,1.57874,1.57886,1.57874,1.57886,36400000.0
2008-06-11 12:55:00,1.57892,1.57892,1.57863,1.5787,56200000.0
2008-06-11 12:56:00,1.57871,1.57905,1.57847,1.57905,38800000.0
2008-06-11 12:57:00,1.57913,1.57937,1.57898,1.57937,17000000.0
2008-06-11 12:58:00,1.57926,1.5793,1.5788,1.57917,42200000.0
2008-06-11 12:59:00,1.5787,1.57903,1.5783,1.57835,24800000.0
2008-06-11 13:00:00,1.57813,1.57842,1.57798,1.57798,36600000.0
2008-06-11 13:01:00,1.57783,1.57804,1.57778,1.57792,56800000.0
2008-06-11 13:02:00,1.57773,1.57808,1.57773,1.57792,40200000.0
2008-06-11 13:03:00,1.57801,1.57808,1.57758,1.57765,37400000.0
2008-06-11 13:04:00,1.57747,1.5777,1.57733,1.57742,33800000.0
2008-06-11 13:05:00,1.57699,1.57781,1.57699,1.57777,20400000.0
2008-06-11 13:06:00,1.57765,1.57795,1.57747,1.57788,22700000.0
2008-06-11 13:07:00,1.57815,1.57815,1.57795,1.57795,46000000.0
2008-06-11 13:08:00,1.57792,1.57801,1.57775,1.57791,34700000.0
2008-06-11 13:09:00,1.57787,1.57787,1.57755,1.57755,47100000.0
2008-06-11 13:10:00,1.57768,1.5779,1.5776,1.57769,35000000.0
2008-06-11 13:11:00,1.57769,1.57769,1.57746,1.57748,56400000.0
2008-06-11 13:12:00,1.57717,1.57717,1.57648,1.57657,32600000.0
2008-06-11 13:13:00,1.57649,1.57649,1.57592,1.57618,39800000.0
2008-06-11 13:14:00,1.57606,1.5761,1.57539,1.57558,49300000.0
2008-06-11 13:15:00,1.57544,1.57581,1.57517,1.57517,39800000.0
2008-06-11 13:16:00,1.57481,1.57497,1.57455,1.5746,45000000.0
2008-06-11 13:17:00,1.574,1.57489,1.574,1.57474,30000000.0
2008-06-11 13:18:00,1.57512,1.57517,1.57503,1.57517,45600000.0
2008-06-11 13:19:00,1.5753,1.57564,1.5753,1.57548,34600001.0
2008-06-11 13:20:00,1.57541,1.5763,1.57531,1.57607,35800000.0
2008-06-11 13:21:00,1.57645,1.57657,1.57599,1.57651,37900000.0
2008-06-11 13:22:00,1.5764,1.5764,1.57601,1.57602,28800000.0
2008-06-11 13:23:00,1.57557,1.57596,1.57531,1.57584,67200001.0
2008-06-11 13:24:00,1.57574,1.57609,1.57574,1.57609,32800000.0
2008-06-11 13:25:00,1.57598,1.57599,1.57554,1.57563,30600000.0
2008-06-11 13:26:00,1.57563,1.5758,1.5755,1.57556,51700001.0
2008-06-11 13:27:00,1.57572,1.57588,1.5757,1.57576,30400000.0
2008-06-11 13:28:00,1.57572,1.5759,1.57557,1.57557,42400000.0
2008-06-11 13:29:00,1.57592,1.57612,1.5755,1.57612,50600000.0
2008-06-11 13:30:00,1.57613,1.57642,1.57596,1.57642,35000000.0
2008-06-11 13:31:00,1.57649,1.57659,1.57595,1.57659,33600000.0
2008-06-11 13:32:00,1.57672,1.57672,1.57624,1.57658,460000001.0
2008-06-11 13:33:00,1.5765,1.57666,1.57646,1.57664,556900000.0
2008-06-11 13:34:00,1.57658,1.57724,1.57658,1.57704,454700000.0
2008-06-11 13:35:00,1.57725,1.57784,1.57725,1.57778,440000000.0
2008-06-11 13:36:00,1.57775,1.5782,1.57775,1.57806,198200001.0
2008-06-11 13:37:00,1.57805,1.57845,1.57805,1.57835,656600002.0
2008-06-11 13:38:00,1.57807,1.5783,1.57807,1.57822,361500001.0
2008-06-11 13:39:00,1.57846,1.57864,1.57846,1.57858,187900000.0
2008-06-11 13:40:00,1.57857,1.57857,1.5782,1.5782,421400000.0
2008-06-11 13:41:00,1.57772,1.57772,1.57712,1.5774,367000000.0
2008-06-11 13:42:00,1.57718,1.57719,1.57658,1.57682,741100001.0
2008-06-11 13:43:00,1.5767,1.5769,1.57654,1.57656,169700001.0
2008-06-11 13:44:00,1.57611,1.57658,1.5759,1.57632,374300000.0
2008-06-11 13:45:00,1.57642,1.57678,1.576,1.57669,205900001.0
2008-06-11 13:46:00,1.57681,1.57699,1.57646,1.57664,196000000.0
2008-06-11 13:47:00,1.57665,1.57683,1.57647,1.57659,253600000.0
2008-06-11 13:48:00,1.57666,1.5771,1.57662,1.57664,104600000.0
2008-06-11 13:49:00,1.57666,1.57722,1.57624,1.57711,249500000.0
2008-06-11 13:50:00,1.57698,1.57698,1.57624,1.57643,146600001.0
2008-06-11 13:51:00,1.57646,1.57727,1.57638,1.5769,381100000.0
2008-06-11 13:52:00,1.57705,1.57778,1.57705,1.57778,315000000.0
2008-06-11 13:53:00,1.57796,1.57856,1.57778,1.57778,319700000.0
2008-06-11 13:54:00,1.5777,1.57826,1.5777,1.57803,318300001.0
2008-06-11 13:55:00,1.57828,1.57857,1.57771,1.57803,431100001.0
2008-06-11 13:56:00,1.57791,1.578,1.57767,1.57781,500000003.0
2008-06-11 13:57:00,1.57789,1.57795,1.57729,1.57738,348000000.0
2008-06-11 13:58:00,1.5773,1.57777,1.57717,1.57724,460300001.0
2008-06-11 13:59:00,1.57706,1.57706,1.57656,1.57684,309600001.0
2008-06-11 14:00:00,1.57686,1.57696,1.57651,1.57681,425800001.0
2008-06-11 14:01:00,1.57692,1.5777,1.57662,1.57723,195300001.0
2008-06-11 14:02:00,1.57726,1.57752,1.57709,1.57732,304500000.0
2008-06-11 14:03:00,1.57749,1.57753,1.57715,1.57715,367000000.0
2008-06-11 14:04:00,1.57703,1.57743,1.57703,1.57739,347200001.0
2008-06-11 14:05:00,1.57733,1.57737,1.57671,1.57671,357100001.0
2008-06-11 14:06:00,1.5767,1.577,1.5767,1.5769,434200000.0
2008-06-11 14:07:00,1.57697,1.57762,1.57642,1.57668,417700002.0
2008-06-11 14:08:00,1.57696,1.57757,1.57696,1.57741,259900001.0
2008-06-11 14:09:00,1.57738,1.57767,1.57716,1.57728,344300003.0
2008-06-11 14:10:00,1.57729,1.57753,1.57729,1.57737,233000000.0
2008-06-11 14:11:00,1.57756,1.57795,1.57756,1.57795,237900000.0
2008-06-11 14:12:00,1.57779,1.57789,1.57717,1.57771,524900001.0
2008-06-11 14:13:00,1.57774,1.57779,1.57734,1.57734,395700000.0
2008-06-11 14:14:00,1.57718,1.57765,1.57718,1.57734,441500000.0
2008-06-11 14:15:00,1.57738,1.57783,1.57724,1.57765,293400001.0
2008-06-11 14:16:00,1.57767,1.57796,1.57732,1.57732,152000001.0
2008-06-11 14:17:00,1.57723,1.57731,1.57685,1.57716,173400001.0
2008-06-11 14:18:00,1.57723,1.57736,1.57712,1.57736,227200001.0
2008-06-11 14:19:00,1.5772,1.57735,1.57656,1.57656,382800000.0
2008-06-11 14:20:00,1.57686,1.57823,1.57659,1.57801,281300001.0
2008-06-11 14:21:00,1.57815,1.5785,1.57796,1.57807,416700001.0
2008-06-11 14:22:00,1.57852,1.57859,1.57822,1.57856,476900002.0
2008-06-11 14:23:00,1.57847,1.57944,1.57829,1.57944,435600001.0
2008-06-11 14:24:00,1.57959,1.57997,1.57953,1.57997,332500000.0
2008-06-11 14:25:00,1.57983,1.57983,1.57944,1.57947,340200000.0
2008-06-11 14:26:00,1.5794,1.57963,1.57923,1.57923,357100000.0
2008-06-11 14:27:00,1.57915,1.57922,1.57903,1.57908,253100000.0
2008-06-11 14:28:00,1.57898,1.57903,1.57854,1.57856,475500002.0
2008-06-11 14:29:00,1.57841,1.57841,1.57782,1.57831,685300003.0
2008-06-11 14:30:00,1.57851,1.57919,1.57851,1.57889,617700000.0
2008-06-11 14:31:00,1.57881,1.57889,1.57842,1.57862,486500002.0
2008-06-11 14:32:00,1.57877,1.57891,1.57834,1.57839,286400000.0
2008-06-11 14:33:00,1.57843,1.57866,1.57826,1.57855,223800001.0
2008-06-11 14:34:00,1.57851,1.579,1.57851,1.57865,145000000.0
2008-06-11 14:35:00,1.57863,1.57877,1.57852,1.57852,208000000.0
2008-06-11 14:36:00,1.5784,1.57843,1.57812,1.57817,271500001.0
2008-06-11 14:37:00,1.57826,1.57844,1.57819,1.57828,255900000.0
2008-06-11 14:38:00,1.57822,1.57845,1.57805,1.57845,150300000.0
2008-06-11 14:39:00,1.57846,1.57853,1.57828,1.57841,172000000.0
2008-06-11 14:40:00,1.57848,1.57919,1.57806,1.57914,260700000.0
2008-06-11 14:41:00,1.57922,1.5794,1.57913,1.57928,355800002.0
2008-06-11 14:42:00,1.57908,1.57916,1.57893,1.57893,122300000.0
2008-06-11 14:43:00,1.57887,1.57924,1.57874,1.57908,149300000.0
2008-06-11 14:44:00,1.57909,1.57915,1.57876,1.57887,395900001.0
2008-06-11 14:45:00,1.57887,1.5796,1.57887,1.5792,315900000.0
2008-06-11 14:46:00,1.57906,1.57906,1.57865,1.57866,323800000.0
2008-06-11 14:47:00,1.57861,1.57861,1.57815,1.57826,267500000.0
2008-06-11 14:48:00,1.57813,1.57813,1.57748,1.5775,528900000.0
2008-06-11 14:49:00,1.57737,1.57783,1.57737,1.57783,140400000.0
2008-06-11 14:50:00,1.57788,1.57821,1.57786,1.57791,311300002.0
2008-06-11 14:51:00,1.57793,1.57806,1.57777,1.57806,198400001.0
2008-06-11 14:52:00,1.57799,1.5785,1.57799,1.57818,330800001.0
2008-06-11 14:53:00,1.5785,1.57907,1.5785,1.57907,398700001.0
2008-06-11 14:54:00,1.57901,1.57924,1.5789,1.57905,138500000.0
2008-06-11 14:55:00,1.57892,1.57892,1.57861,1.57873,262000000.0
2008-06-11 14:56:00,1.57867,1.57876,1.57821,1.57834,432100000.0
2008-06-11 14:57:00,1.57807,1.57817,1.57769,1.57787,386300003.0
2008-06-11 14:58:00,1.57788,1.57808,1.57777,1.57802,305800000.0
2008-06-11 14:59:00,1.57816,1.57816,1.57777,1.57792,215200000.0
2008-06-11 15:00:00,1.57791,1.57806,1.57764,1.57788,627700001.0
2008-06-11 15:01:00,1.57795,1.57832,1.57781,1.57803,352300001.0
2008-06-11 15:02:00,1.57814,1.57855,1.57809,1.57836,498400000.0
2008-06-11 15:03:00,1.57819,1.57829,1.57801,1.57819,474000001.0
2008-06-11 15:04:00,1.57791,1.5782,1.5775,1.57802,364000000.0
2008-06-11 15:05:00,1.5781,1.57846,1.57797,1.578,381500000.0
2008-06-11 15:06:00,1.57804,1.57842,1.57798,1.57834,249399999.0
2008-06-11 15:07:00,1.57818,1.57818,1.57701,1.57713,361300000.0
2008-06-11 15:08:00,1.5771,1.57757,1.5771,1.57745,462300002.0
2008-06-11 15:09:00,1.57751,1.57784,1.57749,1.57764,551500002.0
2008-06-11 15:10:00,1.57768,1.57773,1.57719,1.57719,470400001.0
2008-06-11 15:11:00,1.57717,1.57723,1.57688,1.57688,449900000.0
2008-06-11 15:12:00,1.57673,1.5768,1.57643,1.57661,410600001.0
2008-06-11 15:13:00,1.5766,1.5767,1.57639,1.57651,462500001.0
2008-06-11 15:14:00,1.57644,1.5765,1.576,1.57624,431300000.0
2008-06-11 15:15:00,1.57601,1.57608,1.57536,1.57536,403400000.0
2008-06-11 15:16:00,1.57537,1.5758,1.5753,1.57567,437900001.0
2008-06-11 15:17:00,1.57566,1.57592,1.57551,1.57551,324500001.0
2008-06-11 15:18:00,1.57547,1.57568,1.57532,1.57539,241500000.0
2008-06-11 15:19:00,1.57543,1.5757,1.57531,1.57564,532000000.0
2008-06-11 15:20:00,1.57575,1.57605,1.57557,1.576,370000000.0
2008-06-11 15:21:00,1.57609,1.57637,1.57606,1.57633,639200000.0
2008-06-11 15:22:00,1.57634,1.57638,1.57572,1.57572,528800001.0
2008-06-11 15:23:00,1.57552,1.57567,1.57532,1.57567,430300001.0
2008-06-11 15:24:00,1.57586,1.57641,1.57586,1.57631,559800002.0
2008-06-11 15:25:00,1.57625,1.57664,1.57615,1.57638,649700002.0
2008-06-11 15:26:00,1.57636,1.57663,1.5763,1.57635,687900000.0
2008-06-11 15:27:00,1.57637,1.57653,1.57592,1.57611,638600004.0
2008-06-11 15:28:00,1.57615,1.57634,1.57599,1.57607,690200000.0
2008-06-11 15:29:00,1.57592,1.57592,1.575,1.57523,553500001.0
2008-06-11 15:30:00,1.57501,1.57515,1.57417,1.57436,653000000.0
2008-06-11 15:31:00,1.57425,1.57478,1.57422,1.57449,541800003.0
2008-06-11 15:32:00,1.57446,1.57464,1.57427,1.57456,479000000.0
2008-06-11 15:33:00,1.57465,1.57481,1.57441,1.57466,424800001.0
2008-06-11 15:34:00,1.57485,1.57496,1.57464,1.57481,375700000.0
2008-06-11 15:35:00,1.5748,1.57492,1.57447,1.57473,591800002.0
2008-06-11 15:36:00,1.57502,1.57524,1.57497,1.57508,377200000.0
2008-06-11 15:37:00,1.57512,1.57602,1.57512,1.57586,280900000.0
2008-06-11 15:38:00,1.57591,1.57617,1.57579,1.57585,366800001.0
2008-06-11 15:39:00,1.57585,1.57602,1.57571,1.576,497900001.0
2008-06-11 15:40:00,1.57606,1.57639,1.57603,1.57622,437400000.0
2008-06-11 15:41:00,1.57627,1.57653,1.57612,1.57653,270100000.0
2008-06-11 15:42:00,1.57663,1.57685,1.5765,1.57661,206700000.0
2008-06-11 15:43:00,1.57659,1.57672,1.57647,1.57663,450400001.0
2008-06-11 15:44:00,1.57663,1.57683,1.57641,1.57651,312400000.0
2008-06-11 15:45:00,1.57665,1.57667,1.57628,1.57644,619300000.0
2008-06-11 15:46:00,1.5765,1.57661,1.57627,1.57627,613000000.0
2008-06-11 15:47:00,1.57616,1.5766,1.57616,1.57659,217100001.0
2008-06-11 15:48:00,1.57683,1.57757,1.57683,1.5775,281800001.0
2008-06-11 15:49:00,1.57761,1.5778,1.57724,1.5777,343200000.0
2008-06-11 15:50:00,1.5778,1.57826,1.57762,1.57794,433500002.0
2008-06-11 15:51:00,1.57787,1.57844,1.57787,1.57828,529200002.0
2008-06-11 15:52:00,1.57845,1.57898,1.57815,1.57853,324300001.0
2008-06-11 15:53:00,1.57851,1.57873,1.57834,1.57846,408900002.0
2008-06-11 15:54:00,1.57859,1.57894,1.57853,1.57862,463600001.0
2008-06-11 15:55:00,1.5786,1.5795,1.5786,1.57911,390700000.0
2008-06-11 15:56:00,1.57929,1.57929,1.57862,1.57882,383500001.0
2008-06-11 15:57:00,1.57899,1.57924,1.57878,1.57924,334400000.0
2008-06-11 15:58:00,1.5794,1.57972,1.57919,1.57972,466299998.0
2008-06-11 15:59:00,1.57975,1.57975,1.57895,1.57927,533700001.0
2008-06-11 16:00:00,1.57914,1.57945,1.57906,1.57909,436700000.0
2008-06-11 16:01:00,1.57897,1.57971,1.57897,1.57971,450000000.0
2008-06-11 16:02:00,1.57979,1.58003,1.57959,1.57981,512700002.0
2008-06-11 16:03:00,1.57944,1.57975,1.57916,1.57936,472600001.0
2008-06-11 16:04:00,1.57923,1.57941,1.57917,1.57928,431500002.0
2008-06-11 16:05:00,1.57928,1.57984,1.5791,1.57961,360100000.0
2008-06-11 16:06:00,1.57978,1.57996,1.57948,1.57963,164800000.0
2008-06-11 16:07:00,1.57969,1.57986,1.57961,1.57977,228900001.0
2008-06-11 16:08:00,1.57982,1.58015,1.57954,1.58002,151300000.0
2008-06-11 16:09:00,1.57999,1.58005,1.5795,1.57967,365300000.0
2008-06-11 16:10:00,1.5798,1.58036,1.57968,1.58015,540300000.0
2008-06-11 16:11:00,1.57984,1.5816,1.57984,1.58154,547400001.0
2008-06-11 16:12:00,1.58151,1.58152,1.58081,1.58105,379600000.0
2008-06-11 16:13:00,1.58103,1.58136,1.58093,1.58134,528300002.0
2008-06-11 16:14:00,1.58129,1.58129,1.58057,1.58104,554300002.0
2008-06-11 16:15:00,1.58134,1.5819,1.58122,1.58177,601200000.0
2008-06-11 16:16:00,1.58199,1.58251,1.58168,1.58251,497400001.0
2008-06-11 16:17:00,1.58254,1.58268,1.58213,1.58213,569900000.0
2008-06-11 16:18:00,1.58227,1.58252,1.58198,1.58206,663600001.0
2008-06-11 16:19:00,1.58205,1.58205,1.581,1.5813,817500002.0
2008-06-11 16:20:00,1.58109,1.58137,1.58091,1.58133,745800002.0
2008-06-11 16:21:00,1.5812,1.5812,1.58056,1.58072,517700003.0
2008-06-11 16:22:00,1.58059,1.5807,1.58034,1.58044,493899999.0
2008-06-11 16:23:00,1.58056,1.58056,1.57981,1.57981,547100002.0
2008-06-11 16:24:00,1.57977,1.58026,1.57966,1.58012,557100003.0
2008-06-11 16:25:00,1.58004,1.58024,1.57994,1.58007,594400000.0
2008-06-11 16:26:00,1.58003,1.58003,1.57956,1.57956,552300001.0
2008-06-11 16:27:00,1.57947,1.57947,1.57884,1.57884,463200002.0
2008-06-11 16:28:00,1.57893,1.57955,1.57875,1.57915,561900001.0
2008-06-11 16:29:00,1.57929,1.57975,1.57924,1.57935,463500001.0
2008-06-11 16:30:00,1.57948,1.57987,1.57948,1.57965,473000000.0
2008-06-11 16:31:00,1.57957,1.57994,1.57934,1.57944,350500000.0
2008-06-11 16:32:00,1.57951,1.57969,1.57932,1.57933,618800000.0
2008-06-11 16:33:00,1.5793,1.57949,1.57901,1.57917,498100001.0
2008-06-11 16:34:00,1.57916,1.57927,1.57889,1.57915,394400001.0
2008-06-11 16:35:00,1.57926,1.58016,1.57871,1.5795,361400000.0
2008-06-11 16:36:00,1.57975,1.58024,1.57947,1.57979,482000002.0
2008-06-11 16:37:00,1.57985,1.58022,1.57955,1.57966,600400002.0
2008-06-11 16:38:00,1.57974,1.58044,1.5797,1.57998,519400001.0
2008-06-11 16:39:00,1.57994,1.58016,1.57982,1.57988,584700001.0
2008-06-11 16:40:00,1.57968,1.57987,1.57939,1.57976,349000000.0
2008-06-11 16:41:00,1.57973,1.57994,1.57951,1.57988,345400001.0
2008-06-11 16:42:00,1.57978,1.57992,1.57959,1.57964,445300002.0
2008-06-11 16:43:00,1.5797,1.5797,1.57912,1.57933,459100000.0
2008-06-11 16:44:00,1.57922,1.57955,1.57922,1.57929,484400001.0
2008-06-11 16:45:00,1.5793,1.57968,1.57912,1.57927,527200001.0
2008-06-11 16:46:00,1.57918,1.57926,1.57884,1.57919,360000001.0
2008-06-11 16:47:00,1.57983,1.57983,1.57852,1.5787,495500000.0
2008-06-11 16:48:00,1.57845,1.57903,1.57831,1.57901,474500002.0
2008-06-11 16:49:00,1.57907,1.57919,1.57858,1.57858,468400001.0
2008-06-11 16:50:00,1.57844,1.57889,1.57844,1.57854,455900000.0
2008-06-11 16:51:00,1.57848,1.57875,1.57844,1.5786,364700001.0
2008-06-11 16:52:00,1.5785,1.57866,1.57807,1.57845,262300001.0
2008-06-11 16:53:00,1.57839,1.57839,1.57713,1.57761,611300000.0
2008-06-11 16:54:00,1.57758,1.57791,1.57723,1.57779,496300001.0
2008-06-11 16:55:00,1.57795,1.57837,1.57778,1.57817,556200000.0
2008-06-11 16:56:00,1.57829,1.5785,1.57801,1.57843,257000000.0
2008-06-11 16:57:00,1.5785,1.57886,1.57819,1.57819,516200000.0
2008-06-11 16:58:00,1.57819,1.57838,1.57775,1.57775,602600002.0
2008-06-11 16:59:00,1.57768,1.57846,1.57766,1.5781,474900000.0
2008-06-11 17:00:00,1.57804,1.57869,1.57797,1.57851,797700004.0
2008-06-11 17:01:00,1.57868,1.57964,1.57863,1.57935,412800000.0
2008-06-11 17:02:00,1.57949,1.57949,1.57896,1.57934,352700002.0
2008-06-11 17:03:00,1.57933,1.57948,1.57911,1.57937,465800001.0
2008-06-11 17:04:00,1.57917,1.57917,1.57864,1.57906,485900000.0
2008-06-11 17:05:00,1.57911,1.57935,1.57894,1.57917,425500001.0
2008-06-11 17:06:00,1.57917,1.57944,1.57916,1.57916,362900000.0
2008-06-11 17:07:00,1.57914,1.57931,1.57861,1.57874,393000001.0
2008-06-11 17:08:00,1.57875,1.57948,1.57875,1.57904,473900001.0
2008-06-11 17:09:00,1.57908,1.57953,1.57903,1.57917,571900001.0
2008-06-11 17:10:00,1.57922,1.57945,1.57892,1.57929,393800001.0
2008-06-11 17:11:00,1.57935,1.57954,1.57913,1.57922,533600002.0
2008-06-11 17:12:00,1.57927,1.57951,1.57922,1.57922,382200001.0
2008-06-11 17:13:00,1.57893,1.57935,1.5788,1.57935,289300001.0
2008-06-11 17:14:00,1.57926,1.57968,1.57901,1.57929,492000004.0
2008-06-11 17:15:00,1.57936,1.57953,1.57888,1.57948,563600001.0
2008-06-11 17:16:00,1.57929,1.5797,1.57929,1.5796,435400001.0
2008-06-11 17:17:00,1.57952,1.57956,1.57916,1.57921,435700000.0
2008-06-11 17:18:00,1.57915,1.57938,1.57893,1.57931,629400002.0
2008-06-11 17:19:00,1.57919,1.57931,1.57898,1.57916,331700001.0
2008-06-11 17:20:00,1.5791,1.5794,1.57904,1.57933,374600000.0
2008-06-11 17:21:00,1.57936,1.57989,1.57936,1.5798,418900000.0
2008-06-11 17:22:00,1.57985,1.58025,1.57983,1.58013,541100001.0
2008-06-11 17:23:00,1.58011,1.58015,1.57976,1.58014,487800004.0
2008-06-11 17:24:00,1.58013,1.5803,1.5801,1.58018,522299999.0
2008-06-11 17:25:00,1.58022,1.58067,1.5802,1.58067,382300001.0
2008-06-11 17:26:00,1.58075,1.58153,1.58046,1.58147,416200000.0
2008-06-11 17:27:00,1.58179,1.58224,1.58174,1.58207,543600002.0
2008-06-11 17:28:00,1.5823,1.58266,1.58221,1.5826,540900001.0
2008-06-11 17:29:00,1.58267,1.58316,1.58242,1.58282,660600002.0
2008-06-11 17:30:00,1.58285,1.58346,1.5827,1.58291,542600002.0
2008-06-11 17:31:00,1.5828,1.58306,1.58221,1.58285,674200004.0
2008-06-11 17:32:00,1.58291,1.58343,1.58291,1.58318,486299999.0
2008-06-11 17:33:00,1.5832,1.5835,1.58309,1.5832,492100001.0
2008-06-11 17:34:00,1.58261,1.58299,1.58235,1.58249,387800001.0
2008-06-11 17:35:00,1.58245,1.58307,1.58245,1.58294,498700000.0
2008-06-11 17:36:00,1.58291,1.58332,1.58272,1.58305,475800001.0
2008-06-11 17:37:00,1.58328,1.58416,1.58307,1.58416,318800000.0
2008-06-11 17:38:00,1.58417,1.58452,1.58417,1.58422,369900000.0
2008-06-11 17:39:00,1.5842,1.58439,1.58395,1.58439,527600000.0
2008-06-11 17:40:00,1.58405,1.58416,1.58394,1.58394,338400000.0
2008-06-11 17:41:00,1.58354,1.58382,1.58349,1.58357,397400001.0
2008-06-11 17:42:00,1.58351,1.58381,1.58328,1.58355,312000001.0
2008-06-11 17:43:00,1.58343,1.58343,1.58295,1.58319,402000001.0
2008-06-11 17:44:00,1.58304,1.58343,1.58287,1.5831,409400000.0
2008-06-11 17:45:00,1.58302,1.5831,1.5828,1.58291,583200000.0
2008-06-11 17:46:00,1.5827,1.58274,1.58235,1.58257,489600002.0
2008-06-11 17:47:00,1.58285,1.58329,1.58262,1.58305,458800000.0
2008-06-11 17:48:00,1.58288,1.58293,1.58254,1.58254,360500001.0
2008-06-11 17:49:00,1.58244,1.58252,1.58149,1.58149,383200001.0
2008-06-11 17:50:00,1.58137,1.58138,1.58076,1.58112,465800001.0
2008-06-11 17:51:00,1.58113,1.5813,1.58102,1.58102,437100000.0
2008-06-11 17:52:00,1.58124,1.58203,1.58123,1.58173,574100001.0
2008-06-11 17:53:00,1.58158,1.58175,1.58129,1.58151,575200000.0
2008-06-11 17:54:00,1.58174,1.5821,1.58133,1.58192,471800000.0
2008-06-11 17:55:00,1.58196,1.58228,1.58193,1.58225,347800000.0
2008-06-11 17:56:00,1.58239,1.58292,1.58227,1.58275,369500001.0
2008-06-11 17:57:00,1.58291,1.58337,1.58264,1.58317,552100003.0
2008-06-11 17:58:00,1.58319,1.58384,1.58319,1.58347,611000001.0
2008-06-11 17:59:00,1.58355,1.58355,1.58255,1.58293,211900000.0
2008-06-11 18:00:00,1.58269,1.58323,1.58251,1.58306,756000002.0
2008-06-11 18:01:00,1.58294,1.58315,1.58278,1.58284,693400000.0
2008-06-11 18:02:00,1.5828,1.5828,1.58247,1.58247,591400000.0
2008-06-11 18:03:00,1.58239,1.58247,1.58203,1.58216,356500003.0
2008-06-11 18:04:00,1.58219,1.58224,1.58187,1.58199,597500002.0
2008-06-11 18:05:00,1.58199,1.58252,1.58178,1.58212,543200002.0
2008-06-11 18:06:00,1.58202,1.58251,1.58178,1.58229,330200000.0
2008-06-11 18:07:00,1.58238,1.58257,1.58211,1.58236,462900000.0
2008-06-11 18:08:00,1.58251,1.58271,1.5823,1.58243,495800003.0
2008-06-11 18:09:00,1.58239,1.58259,1.58224,1.5824,484200001.0
2008-06-11 18:10:00,1.58222,1.5825,1.5821,1.58248,582000001.0
2008-06-11 18:11:00,1.58242,1.58244,1.58217,1.58234,297700000.0
2008-06-11 18:12:00,1.58243,1.58287,1.58241,1.58287,432300001.0
2008-06-11 18:13:00,1.58274,1.58294,1.58245,1.58271,277200000.0
2008-06-11 18:14:00,1.58266,1.58277,1.58248,1.58263,519800002.0
2008-06-11 18:15:00,1.58239,1.58247,1.58219,1.58224,437400000.0
2008-06-11 18:16:00,1.58214,1.58216,1.5817,1.5817,288800001.0
2008-06-11 18:17:00,1.58156,1.58211,1.58139,1.58201,420100000.0
2008-06-11 18:18:00,1.58231,1.58423,1.58231,1.58423,441800000.0
2008-06-11 18:19:00,1.58418,1.58423,1.58339,1.58357,397099999.0
2008-06-11 18:20:00,1.5833,1.58349,1.58308,1.58328,425600002.0
2008-06-11 18:21:00,1.58318,1.58318,1.58266,1.58271,408100000.0
2008-06-11 18:22:00,1.58286,1.58317,1.58282,1.58289,447600001.0
2008-06-11 18:23:00,1.58259,1.58265,1.58215,1.58228,379900001.0
2008-06-11 18:24:00,1.58228,1.58261,1.58226,1.58226,257400000.0
2008-06-11 18:25:00,1.5823,1.58299,1.58203,1.58299,420600001.0
2008-06-11 18:26:00,1.58311,1.58334,1.58311,1.5833,288500001.0
2008-06-11 18:27:00,1.58331,1.58361,1.58331,1.58353,385900000.0
2008-06-11 18:28:00,1.58372,1.58425,1.58372,1.58416,361500000.0
2008-06-11 18:29:00,1.58405,1.58436,1.58389,1.58403,687900001.0
2008-06-11 18:30:00,1.58409,1.58409,1.5838,1.58385,415400000.0
2008-06-11 18:31:00,1.58395,1.58412,1.58384,1.58402,520400001.0
2008-06-11 18:32:00,1.58387,1.58418,1.58384,1.58389,363100000.0
2008-06-11 18:33:00,1.58379,1.58399,1.58378,1.58389,609699999.0
2008-06-11 18:34:00,1.58383,1.58403,1.58375,1.58399,456400002.0
2008-06-11 18:35:00,1.5839,1.58418,1.58369,1.58415,298300000.0
2008-06-11 18:36:00,1.5843,1.58453,1.58402,1.58402,339200001.0
2008-06-11 18:37:00,1.58398,1.58435,1.58376,1.58435,338600002.0
2008-06-11 18:38:00,1.58445,1.58445,1.584,1.58437,290700001.0
2008-06-11 18:39:00,1.58425,1.5845,1.58409,1.58417,241600001.0
2008-06-11 18:40:00,1.58425,1.58443,1.58413,1.58421,532000001.0
2008-06-11 18:41:00,1.58406,1.58424,1.58401,1.58408,181400000.0
2008-06-11 18:42:00,1.58424,1.58451,1.58416,1.58445,518200002.0
2008-06-11 18:43:00,1.58437,1.58471,1.58424,1.58445,618900000.0
2008-06-11 18:44:00,1.58458,1.58484,1.58434,1.58484,443300001.0
2008-06-11 18:45:00,1.58483,1.58496,1.58455,1.58481,311300000.0
2008-06-11 18:46:00,1.58492,1.58508,1.5848,1.58486,591200002.0
2008-06-11 18:47:00,1.58481,1.58505,1.58471,1.58486,536000001.0
2008-06-11 18:48:00,1.58486,1.58527,1.58484,1.58503,694600000.0
2008-06-11 18:49:00,1.58496,1.58509,1.58481,1.58504,350400000.0
2008-06-11 18:50:00,1.58524,1.58546,1.58507,1.58546,291200001.0
2008-06-11 18:51:00,1.5854,1.58547,1.58514,1.58522,261300000.0
2008-06-11 18:52:00,1.58514,1.58521,1.58491,1.58507,359300002.0
2008-06-11 18:53:00,1.58503,1.58508,1.58468,1.58479,545800001.0
2008-06-11 18:54:00,1.58499,1.58518,1.58494,1.58496,590800002.0
2008-06-11 18:55:00,1.58482,1.58483,1.58443,1.58444,596300000.0
2008-06-11 18:56:00,1.5843,1.5845,1.58386,1.58405,552100000.0
2008-06-11 18:57:00,1.58403,1.58434,1.58393,1.58415,693400002.0
2008-06-11 18:58:00,1.58431,1.58438,1.58412,1.5842,373900001.0
2008-06-11 18:59:00,1.58413,1.5842,1.58372,1.58411,457600001.0
2008-06-11 19:00:00,1.58406,1.58418,1.58397,1.58413,282600000.0
2008-06-11 19:01:00,1.58425,1.58455,1.58424,1.58439,490400000.0
2008-06-11 19:02:00,1.58414,1.58414,1.5837,1.58371,527000001.0
2008-06-11 19:03:00,1.58353,1.58363,1.58283,1.58308,535100000.0
2008-06-11 19:04:00,1.58295,1.58295,1.58249,1.58274,574300002.0
2008-06-11 19:05:00,1.58272,1.58288,1.58244,1.58253,677100001.0
2008-06-11 19:06:00,1.58258,1.5831,1.58229,1.58277,513300001.0
2008-06-11 19:07:00,1.58296,1.5837,1.58287,1.5837,622700002.0
2008-06-11 19:08:00,1.58365,1.58387,1.58346,1.58381,551300001.0
2008-06-11 19:09:00,1.58372,1.58373,1.58329,1.58346,486900000.0
2008-06-11 19:10:00,1.58336,1.58361,1.58334,1.58343,477000001.0
2008-06-11 19:11:00,1.58346,1.58359,1.58331,1.58338,333100000.0
2008-06-11 19:12:00,1.58336,1.5834,1.58281,1.58281,483400000.0
2008-06-11 19:13:00,1.58271,1.58325,1.5827,1.58311,773300003.0
2008-06-11 19:14:00,1.58335,1.5837,1.58326,1.58355,529400000.0
2008-06-11 19:15:00,1.58345,1.58372,1.58338,1.58355,435900000.0
2008-06-11 19:16:00,1.58354,1.58376,1.58331,1.58331,266700000.0
2008-06-11 19:17:00,1.5834,1.58359,1.58331,1.58349,470200002.0
2008-06-11 19:18:00,1.58381,1.5841,1.58361,1.58391,470700000.0
2008-06-11 19:19:00,1.58406,1.58434,1.58399,1.58399,343500002.0
2008-06-11 19:20:00,1.58407,1.58407,1.58368,1.58392,571700003.0
2008-06-11 19:21:00,1.58383,1.58391,1.58363,1.58374,322100000.0
2008-06-11 19:22:00,1.58353,1.58374,1.58348,1.58368,280700000.0
2008-06-11 19:23:00,1.58367,1.58386,1.58356,1.58365,394600000.0
2008-06-11 19:24:00,1.58351,1.58367,1.58339,1.58343,485600000.0
2008-06-11 19:25:00,1.58336,1.58364,1.58336,1.58346,655300002.0
2008-06-11 19:26:00,1.58312,1.58312,1.58279,1.58297,177600000.0
2008-06-11 19:27:00,1.58301,1.58338,1.58301,1.58338,297400000.0
2008-06-11 19:28:00,1.58347,1.58371,1.58343,1.5837,281500002.0
2008-06-11 19:29:00,1.58402,1.58479,1.58402,1.58461,519300002.0
2008-06-11 19:30:00,1.5846,1.58478,1.58415,1.58427,437999998.0
2008-06-11 19:31:00,1.58439,1.5844,1.584,1.584,579900001.0
2008-06-11 19:32:00,1.584,1.58423,1.58387,1.58391,371600001.0
2008-06-11 19:33:00,1.58385,1.58385,1.58343,1.58347,350800001.0
2008-06-11 19:34:00,1.58364,1.5839,1.58363,1.5839,554600001.0
2008-06-11 19:35:00,1.58396,1.58431,1.58391,1.58429,492100000.0
2008-06-11 19:36:00,1.58453,1.58462,1.58426,1.5843,248300001.0
2008-06-11 19:37:00,1.58419,1.58422,1.58386,1.5841,306300001.0
2008-06-11 19:38:00,1.58414,1.58479,1.58414,1.58456,491500000.0
2008-06-11 19:39:00,1.58475,1.58517,1.58475,1.58517,267600001.0
2008-06-11 19:40:00,1.58514,1.58514,1.58489,1.58492,442900000.0
2008-06-11 19:41:00,1.58473,1.58474,1.58446,1.58446,176400001.0
2008-06-11 19:42:00,1.58444,1.58489,1.58444,1.58467,261400001.0
2008-06-11 19:43:00,1.58467,1.58479,1.58442,1.58462,306200001.0
2008-06-11 19:44:00,1.5846,1.5846,1.58438,1.58444,226400000.0
2008-06-11 19:45:00,1.58447,1.58459,1.58447,1.58454,180500002.0
2008-06-11 19:46:00,1.58453,1.58464,1.58426,1.58434,238600001.0
2008-06-11 19:47:00,1.58433,1.58497,1.58433,1.58497,435100002.0
2008-06-11 19:48:00,1.58501,1.5852,1.58477,1.58518,278200001.0
2008-06-11 19:49:00,1.58504,1.58517,1.58482,1.58499,514800000.0
2008-06-11 19:50:00,1.58512,1.5854,1.58508,1.58521,478800002.0
2008-06-11 19:51:00,1.58525,1.58564,1.58525,1.58552,380500000.0
2008-06-11 19:52:00,1.58547,1.58579,1.58531,1.58545,570100000.0
2008-06-11 19:53:00,1.5854,1.58557,1.5852,1.58538,669500000.0
2008-06-11 19:54:00,1.58537,1.58549,1.58531,1.58535,354900001.0
2008-06-11 19:55:00,1.58561,1.58566,1.58535,1.58545,381200000.0
2008-06-11 19:56:00,1.5856,1.58576,1.58547,1.58567,430600001.0
2008-06-11 19:57:00,1.58569,1.58588,1.58567,1.58572,246200000.0
2008-06-11 19:58:00,1.58547,1.58584,1.58538,1.58577,396800000.0
2008-06-11 19:59:00,1.58574,1.58574,1.58493,1.58493,347700002.0
2008-06-11 20:00:00,1.58507,1.58549,1.58507,1.58543,534600002.0
2008-06-11 20:01:00,1.58506,1.58525,1.58485,1.58513,725400003.0
2008-06-11 20:02:00,1.58496,1.58508,1.58473,1.58481,611600004.0
2008-06-11 20:03:00,1.58463,1.58483,1.58438,1.58483,699200001.0
2008-06-11 20:04:00,1.58497,1.58582,1.58497,1.58582,339800000.0
2008-06-11 20:05:00,1.5859,1.58594,1.58537,1.58561,440400002.0
2008-06-11 20:06:00,1.5857,1.58588,1.58546,1.58556,546400000.0
2008-06-11 20:07:00,1.58581,1.58603,1.58579,1.58583,439400000.0
2008-06-11 20:08:00,1.5858,1.58584,1.58552,1.58567,587900001.0
2008-06-11 20:09:00,1.58563,1.58576,1.58538,1.58541,635900000.0
2008-06-11 20:10:00,1.58537,1.58567,1.58521,1.58527,693100001.0
2008-06-11 20:11:00,1.58514,1.58536,1.58489,1.58489,771800001.0
2008-06-11 20:12:00,1.58478,1.58508,1.5847,1.58494,706000001.0
2008-06-11 20:13:00,1.58489,1.58519,1.58478,1.58478,445500001.0
2008-06-11 20:14:00,1.5847,1.5847,1.58412,1.5843,379900000.0
2008-06-11 20:15:00,1.58423,1.58444,1.58408,1.58418,388200001.0
2008-06-11 20:16:00,1.58436,1.58465,1.58436,1.58449,200200001.0
2008-06-11 20:17:00,1.58427,1.58442,1.5839,1.58395,291200000.0
2008-06-11 20:18:00,1.58405,1.58457,1.58405,1.58457,595500000.0
2008-06-11 20:19:00,1.58446,1.58453,1.58411,1.58415,308800000.0
2008-06-11 20:20:00,1.5842,1.58434,1.58392,1.5841,391200002.0
2008-06-11 20:21:00,1.58396,1.58403,1.58336,1.58337,56000000.0
2008-06-11 20:22:00,1.5835,1.58426,1.5835,1.58426,191600000.0
2008-06-11 20:23:00,1.58433,1.58445,1.58406,1.5841,379700000.0
2008-06-11 20:24:00,1.58394,1.58417,1.58385,1.58414,246700002.0
2008-06-11 20:25:00,1.58408,1.58409,1.58382,1.58386,295200002.0
2008-06-11 20:26:00,1.58382,1.58399,1.58362,1.58375,424400000.0
2008-06-11 20:27:00,1.58382,1.58414,1.58382,1.58408,443400000.0
2008-06-11 20:28:00,1.58429,1.58456,1.58429,1.58442,257600000.0
2008-06-11 20:29:00,1.58457,1.58473,1.58442,1.58467,538000001.0
2008-06-11 20:30:00,1.58477,1.58499,1.58462,1.58465,252100001.0
2008-06-11 20:31:00,1.58459,1.58469,1.58452,1.58463,282900003.0
2008-06-11 20:32:00,1.58472,1.58489,1.58459,1.58475,164300001.0
2008-06-11 20:33:00,1.58487,1.58494,1.58451,1.58464,328800001.0
2008-06-11 20:34:00,1.58466,1.58516,1.5846,1.58516,377700000.0
2008-06-11 20:35:00,1.58518,1.58544,1.58518,1.58533,227100000.0
2008-06-11 20:36:00,1.58538,1.58552,1.58511,1.58535,361000001.0
2008-06-11 20:37:00,1.58532,1.58549,1.58524,1.58527,373700000.0
2008-06-11 20:38:00,1.58528,1.58537,1.58505,1.58524,229700000.0
2008-06-11 20:39:00,1.58528,1.58571,1.58528,1.58562,448200000.0
2008-06-11 20:40:00,1.58558,1.58581,1.5854,1.58567,299800000.0
2008-06-11 20:41:00,1.58552,1.58568,1.58526,1.58546,453700002.0
2008-06-11 20:42:00,1.58548,1.58575,1.58522,1.58543,276100000.0
2008-06-11 20:43:00,1.58564,1.58607,1.58564,1.58596,176300000.0
2008-06-11 20:44:00,1.58602,1.58602,1.58569,1.58569,308800002.0
2008-06-11 20:45:00,1.58579,1.58616,1.58574,1.58616,517100001.0
2008-06-11 20:46:00,1.58622,1.58622,1.58602,1.58608,253900001.0
2008-06-11 20:47:00,1.58609,1.58609,1.58558,1.58563,368200001.0
2008-06-11 20:48:00,1.58563,1.58609,1.58558,1.58609,351000001.0
2008-06-11 20:49:00,1.58627,1.58664,1.58627,1.58664,388100001.0
2008-06-11 20:50:00,1.58668,1.58679,1.5865,1.58655,231900000.0
2008-06-11 20:51:00,1.58694,1.58701,1.58671,1.58686,228200001.0
2008-06-11 20:52:00,1.58679,1.58679,1.58646,1.58646,175400001.0
2008-06-11 20:53:00,1.58639,1.58708,1.58639,1.58708,166400000.0
2008-06-11 20:54:00,1.58726,1.58726,1.58695,1.58721,102500000.0
2008-06-11 20:55:00,1.5871,1.58725,1.58657,1.58697,310200001.0
2008-06-11 20:56:00,1.58685,1.58703,1.58636,1.58683,155800000.0
2008-06-11 20:57:00,1.5868,1.58691,1.58666,1.58675,378900001.0
2008-06-11 20:58:00,1.58678,1.58688,1.58653,1.58656,257600001.0
2008-06-11 20:59:00,1.58657,1.58687,1.58651,1.58671,119700000.0
2008-06-11 21:00:00,1.58649,1.58683,1.58649,1.58677,309400000.0
2008-06-11 21:01:00,1.58675,1.58688,1.58663,1.58684,220600000.0
2008-06-11 21:02:00,1.58685,1.58685,1.58662,1.58671,71300000.0
2008-06-11 21:03:00,1.58648,1.58657,1.58603,1.58624,253500000.0
2008-06-11 21:04:00,1.58613,1.58628,1.58604,1.58618,346800000.0
2008-06-11 21:05:00,1.58626,1.58662,1.58623,1.58656,466600001.0
2008-06-11 21:06:00,1.5867,1.58713,1.5867,1.58699,272600000.0
2008-06-11 21:07:00,1.58675,1.58675,1.58613,1.58613,233300000.0
2008-06-11 21:08:00,1.58583,1.5862,1.58578,1.58593,270100000.0
2008-06-11 21:09:00,1.58589,1.58616,1.58579,1.5861,295700000.0
2008-06-11 21:10:00,1.5861,1.58639,1.58604,1.58613,242700001.0
2008-06-11 21:11:00,1.58602,1.58613,1.5859,1.58593,347500002.0
2008-06-11 21:12:00,1.58583,1.58592,1.58567,1.58571,234200001.0
2008-06-11 21:13:00,1.58569,1.58578,1.58562,1.58573,233200000.0
2008-06-11 21:14:00,1.5857,1.58574,1.58559,1.58571,232200000.0
2008-06-11 21:15:00,1.58542,1.58553,1.58534,1.58547,335800001.0
2008-06-11 21:16:00,1.58561,1.58576,1.58555,1.58573,165299999.0
2008-06-11 21:17:00,1.58566,1.58579,1.5855,1.58568,271500000.0
2008-06-11 21:18:00,1.58578,1.58605,1.58576,1.58591,169900000.0
2008-06-11 21:19:00,1.58607,1.58607,1.58574,1.58584,157100000.0
2008-06-11 21:20:00,1.58586,1.586,1.58581,1.58584,97700000.0
2008-06-11 21:21:00,1.58578,1.58612,1.5857,1.58578,134100000.0
2008-06-11 21:22:00,1.58594,1.58598,1.58576,1.58588,208100000.0
2008-06-11 21:23:00,1.58573,1.58597,1.58573,1.5858,76000000.0
2008-06-11 21:24:00,1.58572,1.58615,1.58572,1.58591,117100000.0
2008-06-11 21:25:00,1.58601,1.58625,1.58598,1.58605,197500000.0
2008-06-11 21:26:00,1.58628,1.58628,1.58596,1.58596,241300001.0
2008-06-11 21:27:00,1.58594,1.58619,1.58594,1.58599,182400000.0
2008-06-11 21:28:00,1.58602,1.58631,1.58602,1.5862,193800001.0
2008-06-11 21:29:00,1.58607,1.58609,1.5856,1.5856,257000001.0
2008-06-11 21:30:00,1.58544,1.5855,1.58507,1.58536,108200001.0
2008-06-11 21:31:00,1.58532,1.58543,1.58514,1.58526,377000001.0
2008-06-11 21:32:00,1.58523,1.58542,1.5851,1.58534,295400000.0
2008-06-11 21:33:00,1.58538,1.58544,1.58524,1.58534,336200001.0
2008-06-11 21:34:00,1.58532,1.5854,1.58506,1.58508,205800001.0
2008-06-11 21:35:00,1.5851,1.58544,1.58503,1.58541,333000000.0
2008-06-11 21:36:00,1.58542,1.58542,1.58507,1.58507,281200001.0
2008-06-11 21:37:00,1.58519,1.58531,1.58502,1.58511,231600001.0
2008-06-11 21:38:00,1.58506,1.5853,1.58495,1.58497,221700001.0
2008-06-11 21:39:00,1.58485,1.58514,1.58485,1.58495,312000000.0
2008-06-11 21:40:00,1.58503,1.58504,1.58483,1.58483,175600000.0
2008-06-11 21:41:00,1.58499,1.58537,1.58499,1.58537,208400000.0
2008-06-11 21:42:00,1.58531,1.58573,1.58531,1.58567,178000001.0
2008-06-11 21:43:00,1.58555,1.586,1.58555,1.58581,207700000.0
2008-06-11 21:44:00,1.58582,1.58594,1.58575,1.58594,133900000.0
2008-06-11 21:45:00,1.58592,1.5862,1.5858,1.5861,405900003.0
2008-06-11 21:46:00,1.58605,1.5863,1.58595,1.58609,319700001.0
2008-06-11 21:47:00,1.58616,1.58627,1.58586,1.58586,275200001.0
2008-06-11 21:48:00,1.58588,1.58604,1.58579,1.58592,416300001.0
2008-06-11 21:49:00,1.58596,1.5862,1.58595,1.58603,329900000.0
2008-06-11 21:50:00,1.58599,1.58638,1.58593,1.58593,363100000.0
2008-06-11 21:51:00,1.58602,1.58645,1.58602,1.58626,553600002.0
2008-06-11 21:52:00,1.5861,1.58633,1.58603,1.58633,295000000.0
2008-06-11 21:53:00,1.58613,1.58614,1.58599,1.58608,55300000.0
2008-06-11 21:54:00,1.58606,1.58613,1.58594,1.58602,406000000.0
2008-06-11 21:55:00,1.58609,1.58609,1.58597,1.58603,161300000.0
2008-06-11 21:56:00,1.58616,1.58629,1.58615,1.5862,24700000.0
2008-06-11 21:57:00,1.58605,1.5863,1.58605,1.58629,281200002.0
2008-06-11 21:58:00,1.58632,1.58646,1.58619,1.58622,164900000.0
2008-06-11 21:59:00,1.58614,1.58643,1.58614,1.58643,217600000.0
2008-06-11 22:00:00,1.58639,1.58658,1.58633,1.58658,63200000.0
2008-06-11 22:01:00,1.58654,1.58658,1.58634,1.58635,130200000.0
2008-06-11 22:02:00,1.58642,1.58642,1.58604,1.58604,164000000.0
2008-06-11 22:03:00,1.58602,1.5863,1.586,1.58613,136600000.0
2008-06-11 22:04:00,1.58616,1.58635,1.58603,1.58635,192500000.0
2008-06-11 22:05:00,1.58643,1.58647,1.58614,1.58631,201400000.0
2008-06-11 22:06:00,1.58634,1.58651,1.58623,1.58636,119700000.0
2008-06-11 22:07:00,1.58638,1.58638,1.586,1.5861,169600001.0
2008-06-11 22:08:00,1.58584,1.58599,1.58581,1.58581,179200000.0
2008-06-11 22:09:00,1.58576,1.58593,1.58555,1.58555,360300002.0
2008-06-11 22:10:00,1.58564,1.58599,1.58562,1.58595,187700001.0
2008-06-11 22:11:00,1.58598,1.58614,1.58576,1.58593,285500001.0
2008-06-11 22:12:00,1.58598,1.58603,1.58563,1.58585,196300000.0
2008-06-11 22:13:00,1.58577,1.58582,1.5856,1.5856,222900002.0
2008-06-11 22:14:00,1.58558,1.58583,1.58551,1.58561,184100003.0
2008-06-11 22:15:00,1.58559,1.58581,1.58548,1.58553,90600000.0
2008-06-11 22:16:00,1.58548,1.58563,1.58548,1.58558,98200000.0
2008-06-11 22:17:00,1.58564,1.58579,1.58561,1.58573,206800001.0
2008-06-11 22:18:00,1.58584,1.58584,1.5856,1.58578,125100000.0
2008-06-11 22:19:00,1.58587,1.58635,1.58561,1.58635,186100000.0
2008-06-11 22:20:00,1.58636,1.58636,1.58596,1.58628,147900000.0
2008-06-11 22:21:00,1.58645,1.58663,1.58638,1.58638,151400001.0
2008-06-11 22:22:00,1.58618,1.58633,1.58585,1.58585,180200000.0
2008-06-11 22:23:00,1.58575,1.58595,1.58568,1.58579,215700000.0
2008-06-11 22:24:00,1.58591,1.58611,1.58571,1.58582,263900000.0
2008-06-11 22:25:00,1.58594,1.58639,1.58594,1.58608,202300000.0
2008-06-11 22:26:00,1.586,1.58619,1.58598,1.58606,212300000.0
2008-06-11 22:27:00,1.5861,1.58631,1.58602,1.58621,152600001.0
2008-06-11 22:28:00,1.58608,1.5863,1.58589,1.58596,66000000.0
2008-06-11 22:29:00,1.58604,1.58635,1.58597,1.58609,222200000.0
2008-06-11 22:30:00,1.58616,1.58638,1.58596,1.58638,235000000.0
2008-06-11 22:31:00,1.58653,1.58673,1.58632,1.5865,287100001.0
2008-06-11 22:32:00,1.58671,1.58672,1.58631,1.5867,163300000.0
2008-06-11 22:33:00,1.58662,1.58697,1.58649,1.58657,151700000.0
2008-06-11 22:34:00,1.58642,1.58667,1.58617,1.58619,213000000.0
2008-06-11 22:35:00,1.58616,1.58628,1.58616,1.58619,147200000.0
2008-06-11 22:36:00,1.58616,1.58616,1.58598,1.58598,124100000.0
2008-06-11 22:37:00,1.58608,1.58615,1.586,1.5861,274200000.0
2008-06-11 22:38:00,1.58624,1.58696,1.58609,1.58658,299900000.0
2008-06-11 22:39:00,1.58673,1.587,1.58673,1.58686,314099999.0
2008-06-11 22:40:00,1.5869,1.58705,1.58663,1.58682,324400000.0
2008-06-11 22:41:00,1.58693,1.58708,1.58676,1.58683,285200002.0
2008-06-11 22:42:00,1.58655,1.58655,1.58609,1.58636,166000000.0
2008-06-11 22:43:00,1.5859,1.58602,1.58573,1.58583,204400001.0
2008-06-11 22:44:00,1.58569,1.58575,1.58559,1.58559,209000000.0
2008-06-11 22:45:00,1.58561,1.58567,1.58545,1.58545,198500000.0
2008-06-11 22:46:00,1.58553,1.58589,1.58553,1.58567,151000000.0
2008-06-11 22:47:00,1.58558,1.58559,1.58545,1.58546,127000000.0
2008-06-11 22:48:00,1.58536,1.58544,1.58503,1.58503,163599999.0
2008-06-11 22:49:00,1.58509,1.58537,1.58508,1.58525,238899998.0
2008-06-11 22:50:00,1.58527,1.58555,1.58519,1.58524,196400000.0
2008-06-11 22:51:00,1.58558,1.58585,1.58558,1.58578,280600000.0
2008-06-11 22:52:00,1.58584,1.58592,1.58521,1.58525,260500000.0
2008-06-11 22:53:00,1.58533,1.58555,1.58533,1.58536,206300000.0
2008-06-11 22:54:00,1.58539,1.58561,1.58536,1.58548,176700000.0
2008-06-11 22:55:00,1.58523,1.58524,1.58509,1.58524,229000000.0
2008-06-11 22:56:00,1.58524,1.58549,1.58513,1.58517,187400001.0
2008-06-11 22:57:00,1.5851,1.5854,1.58505,1.5852,275300000.0
2008-06-11 22:58:00,1.58532,1.58546,1.58512,1.58512,78100000.0
2008-06-11 22:59:00,1.58499,1.5852,1.58487,1.58512,164200000.0
2008-06-11 23:00:00,1.58502,1.58522,1.58476,1.58476,134000001.0
2008-06-11 23:01:00,1.58474,1.58487,1.58472,1.58483,25000000.0
2008-06-11 23:02:00,1.58477,1.58481,1.58472,1.58479,22400000.0
2008-06-11 23:03:00,1.5849,1.58496,1.58486,1.58496,47800000.0
2008-06-11 23:04:00,1.5854,1.58556,1.58523,1.58528,33000000.0
2008-06-11 23:05:00,1.58538,1.58567,1.58536,1.58567,38000000.0
2008-06-11 23:06:00,1.58563,1.58595,1.58552,1.58552,56800000.0
2008-06-11 23:07:00,1.58553,1.58594,1.58537,1.58537,72200000.0
2008-06-11 23:08:00,1.58534,1.58536,1.58528,1.58528,22200000.0
2008-06-11 23:09:00,1.58525,1.5857,1.58517,1.58524,52000000.0
2008-06-11 23:10:00,1.58528,1.58562,1.58519,1.58562,73800000.0
2008-06-11 23:11:00,1.58571,1.58585,1.58561,1.58561,49900000.0
2008-06-11 23:12:00,1.58583,1.586,1.5855,1.5855,89700000.0
2008-06-11 23:13:00,1.58549,1.5857,1.58549,1.58552,45900000.0
2008-06-11 23:14:00,1.58556,1.58609,1.58551,1.58609,29800000.0
2008-06-11 23:15:00,1.58614,1.58614,1.58554,1.58558,51800001.0
2008-06-11 23:16:00,1.58563,1.58564,1.58559,1.58563,56900000.0
2008-06-11 23:17:00,1.58529,1.58588,1.58529,1.58567,62200000.0
2008-06-11 23:18:00,1.58585,1.58599,1.5857,1.58571,42000000.0
2008-06-11 23:19:00,1.58614,1.58614,1.58578,1.58578,25800000.0
2008-06-11 23:20:00,1.58576,1.58589,1.58543,1.58543,79100000.0
2008-06-11 23:21:00,1.58558,1.58586,1.58558,1.58586,74700001.0
2008-06-11 23:22:00,1.58595,1.58638,1.58584,1.5861,127500000.0
2008-06-11 23:23:00,1.58633,1.5868,1.58588,1.58626,174200000.0
2008-06-11 23:24:00,1.58627,1.58646,1.58618,1.58618,68400000.0
2008-06-11 23:25:00,1.58631,1.58641,1.58628,1.58633,45700000.0
2008-06-11 23:26:00,1.58629,1.58632,1.58615,1.58615,18600000.0
2008-06-11 23:27:00,1.58605,1.58632,1.58595,1.58632,31500000.0
2008-06-11 23:28:00,1.58624,1.58624,1.58579,1.58579,30400000.0
2008-06-11 23:29:00,1.58607,1.58617,1.58579,1.5858,82500000.0
2008-06-11 23:30:00,1.58609,1.58651,1.58587,1.58596,60400000.0
2008-06-11 23:31:00,1.58611,1.58621,1.58611,1.58616,45200000.0
2008-06-11 23:32:00,1.58623,1.58638,1.5861,1.5861,57400000.0
2008-06-11 23:33:00,1.58611,1.58626,1.58606,1.58626,114500000.0
2008-06-11 23:34:00,1.58625,1.58648,1.58597,1.58598,188800001.0
2008-06-11 23:35:00,1.58596,1.586,1.58587,1.58587,141900000.0
2008-06-11 23:36:00,1.58586,1.58589,1.58576,1.58584,21600000.0
2008-06-11 23:37:00,1.58585,1.58587,1.58583,1.58587,29300000.0
2008-06-11 23:38:00,1.58574,1.5859,1.58564,1.5859,45000000.0
2008-06-11 23:39:00,1.58596,1.58624,1.58594,1.58609,182400000.0
2008-06-11 23:40:00,1.58618,1.58625,1.58614,1.58621,57600000.0
2008-06-11 23:41:00,1.58617,1.58647,1.58613,1.58614,130600001.0
2008-06-11 23:42:00,1.58619,1.58632,1.58618,1.58618,72400000.0
2008-06-11 23:43:00,1.58618,1.58633,1.58606,1.58633,99800000.0
2008-06-11 23:44:00,1.58659,1.58683,1.58657,1.58669,91800000.0
2008-06-11 23:45:00,1.58661,1.58661,1.58617,1.58625,72100000.0
2008-06-11 23:46:00,1.58616,1.58621,1.58582,1.58582,53400000.0
2008-06-11 23:47:00,1.58592,1.58612,1.5859,1.58612,72000000.0
2008-06-11 23:48:00,1.5863,1.58635,1.58591,1.58591,38800000.0
2008-06-11 23:49:00,1.58587,1.58596,1.58564,1.58596,111600001.0
2008-06-11 23:50:00,1.58602,1.58618,1.58593,1.58612,36400000.0
2008-06-11 23:51:00,1.58607,1.58613,1.5858,1.5858,48400000.0
2008-06-11 23:52:00,1.58572,1.58595,1.58567,1.58595,160400001.0
2008-06-11 23:53:00,1.58594,1.58632,1.58577,1.58577,78300000.0
2008-06-11 23:54:00,1.58616,1.58623,1.58549,1.58566,238500000.0
2008-06-11 23:55:00,1.58567,1.58573,1.5856,1.58568,96200000.0
2008-06-11 23:56:00,1.58561,1.58595,1.58561,1.58584,72100000.0
2008-06-11 23:57:00,1.58587,1.58631,1.58587,1.5862,96200000.0
2008-06-11 23:58:00,1.58614,1.58622,1.58579,1.58595,146100000.0
2008-06-11 23:59:00,1.586,1.58614,1.58597,1.58603,73000001.0
2008-06-12 00:00:00,1.58605,1.58623,1.58592,1.58592,156300000.0
2008-06-12 00:01:00,1.5855,1.58615,1.58538,1.58549,229900000.0
2008-06-12 00:02:00,1.58546,1.58562,1.58542,1.58545,128500000.0
2008-06-12 00:03:00,1.58546,1.58563,1.58533,1.58535,247400000.0
2008-06-12 00:04:00,1.58537,1.58584,1.58537,1.58563,121300000.0
2008-06-12 00:05:00,1.58551,1.58551,1.58544,1.58544,16200000.0
2008-06-12 00:06:00,1.58532,1.58539,1.58519,1.5852,58200001.0
2008-06-12 00:07:00,1.58557,1.58598,1.58548,1.58598,64900000.0
2008-06-12 00:08:00,1.58587,1.58617,1.58587,1.58617,32000000.0
2008-06-12 00:09:00,1.58618,1.58655,1.58604,1.58654,111900000.0
2008-06-12 00:10:00,1.58634,1.58653,1.5863,1.58636,43600001.0
2008-06-12 00:11:00,1.58622,1.58643,1.58609,1.58622,27100000.0
2008-06-12 00:12:00,1.58612,1.58627,1.58606,1.58606,27400000.0
2008-06-12 00:13:00,1.58595,1.58624,1.58595,1.58624,57800000.0
2008-06-12 00:14:00,1.58652,1.58652,1.58614,1.58626,34200000.0
2008-06-12 00:15:00,1.58628,1.58628,1.58605,1.58605,37600000.0
2008-06-12 00:16:00,1.58619,1.58634,1.58619,1.58627,21000000.0
2008-06-12 00:17:00,1.58623,1.58626,1.58616,1.58618,106600000.0
2008-06-12 00:18:00,1.58621,1.58621,1.586,1.58601,84400000.0
2008-06-12 00:19:00,1.58607,1.58641,1.58579,1.58579,136099999.0
2008-06-12 00:20:00,1.5858,1.58598,1.5858,1.58587,84300000.0
2008-06-12 00:21:00,1.58589,1.586,1.58583,1.58595,32400000.0
2008-06-12 00:22:00,1.58619,1.58624,1.58589,1.58619,32800000.0
2008-06-12 00:23:00,1.58627,1.58632,1.58577,1.58601,49900000.0
2008-06-12 00:24:00,1.58596,1.58605,1.5859,1.58597,48000000.0
2008-06-12 00:25:00,1.58593,1.58624,1.58591,1.58595,44600000.0
2008-06-12 00:26:00,1.58591,1.58591,1.58572,1.58572,38100000.0
2008-06-12 00:27:00,1.58562,1.5857,1.58542,1.58565,46800000.0
2008-06-12 00:28:00,1.58594,1.58594,1.5856,1.5856,35100000.0
2008-06-12 00:29:00,1.58569,1.58571,1.58551,1.5857,91200001.0
2008-06-12 00:30:00,1.58565,1.5857,1.58562,1.5857,48000000.0
2008-06-12 00:31:00,1.5857,1.5857,1.5856,1.58566,54300000.0
2008-06-12 00:32:00,1.58566,1.58588,1.58563,1.58572,101800000.0
2008-06-12 00:33:00,1.58588,1.58595,1.58573,1.58593,117300000.0
2008-06-12 00:34:00,1.58611,1.58635,1.58594,1.58629,31200000.0
2008-06-12 00:35:00,1.58576,1.5858,1.58575,1.58578,61400000.0
2008-06-12 00:36:00,1.58573,1.58575,1.58567,1.5857,72900000.0
2008-06-12 00:37:00,1.58574,1.58585,1.58569,1.58581,51800000.0
2008-06-12 00:38:00,1.5858,1.58586,1.58577,1.58586,38600000.0
2008-06-12 00:39:00,1.58622,1.58622,1.58576,1.58576,45000000.0
2008-06-12 00:40:00,1.58596,1.58629,1.58586,1.58624,34600000.0
2008-06-12 00:41:00,1.58615,1.58615,1.58562,1.58587,43700000.0
2008-06-12 00:42:00,1.58589,1.58589,1.58525,1.58582,62700000.0
2008-06-12 00:43:00,1.58586,1.58587,1.58539,1.58558,31400000.0
2008-06-12 00:44:00,1.58558,1.58568,1.58528,1.58528,37000000.0
2008-06-12 00:45:00,1.5857,1.5857,1.58525,1.58549,30200000.0
2008-06-12 00:46:00,1.58561,1.58579,1.5854,1.5854,47800000.0
2008-06-12 00:47:00,1.58568,1.58592,1.58551,1.58556,45000000.0
2008-06-12 00:48:00,1.58556,1.58556,1.58551,1.58551,39000000.0
2008-06-12 00:49:00,1.58579,1.58579,1.58525,1.58525,35200000.0
2008-06-12 00:50:00,1.58576,1.58586,1.58543,1.58567,30400000.0
2008-06-12 00:51:00,1.58551,1.58586,1.5855,1.58586,64400000.0
2008-06-12 00:52:00,1.58571,1.58576,1.58533,1.5854,94300000.0
2008-06-12 00:53:00,1.58557,1.58577,1.58554,1.58577,59100000.0
2008-06-12 00:54:00,1.58576,1.58578,1.58541,1.58541,50100000.0
2008-06-12 00:55:00,1.58577,1.58607,1.58553,1.58574,70600000.0
2008-06-12 00:56:00,1.5858,1.58589,1.58574,1.58588,63400000.0
2008-06-12 00:57:00,1.58584,1.58584,1.58557,1.58557,39200000.0
2008-06-12 00:58:00,1.58552,1.58554,1.5853,1.58554,33800000.0
2008-06-12 00:59:00,1.58549,1.58549,1.58526,1.5853,182900000.0
2008-06-12 01:00:00,1.58524,1.58535,1.58512,1.58512,79000000.0
2008-06-12 01:01:00,1.58525,1.58536,1.58511,1.58511,47400000.0
2008-06-12 01:02:00,1.58519,1.5853,1.58515,1.58521,35500000.0
2008-06-12 01:03:00,1.5852,1.58533,1.58516,1.58531,62700000.0
2008-06-12 01:04:00,1.58559,1.58559,1.58515,1.58537,48900000.0
2008-06-12 01:05:00,1.58556,1.58572,1.58506,1.58526,37000000.0
2008-06-12 01:06:00,1.58521,1.58553,1.58518,1.58533,35600000.0
2008-06-12 01:07:00,1.58515,1.58526,1.58501,1.58503,115400000.0
2008-06-12 01:08:00,1.58514,1.58514,1.58486,1.58497,67500000.0
2008-06-12 01:09:00,1.58559,1.58559,1.58504,1.58541,65000000.0
2008-06-12 01:10:00,1.58514,1.58548,1.58504,1.58536,88000001.0
2008-06-12 01:11:00,1.58548,1.58589,1.58548,1.58581,105600001.0
2008-06-12 01:12:00,1.58584,1.58585,1.58521,1.58524,197400000.0
2008-06-12 01:13:00,1.58516,1.58541,1.58515,1.58536,152100002.0
2008-06-12 01:14:00,1.58533,1.58539,1.58512,1.5852,66700001.0
2008-06-12 01:15:00,1.58531,1.58585,1.58516,1.58585,96600000.0
2008-06-12 01:16:00,1.58584,1.58584,1.58563,1.58574,37800000.0
2008-06-12 01:17:00,1.58581,1.58592,1.58581,1.58592,28000000.0
2008-06-12 01:18:00,1.58586,1.58609,1.58586,1.58592,33000000.0
2008-06-12 01:19:00,1.58605,1.5861,1.58587,1.58593,59400000.0
2008-06-12 01:20:00,1.5855,1.5855,1.58529,1.58548,24600000.0
2008-06-12 01:21:00,1.58551,1.58566,1.58542,1.58562,46200000.0
2008-06-12 01:22:00,1.58538,1.58559,1.58536,1.58559,74600000.0
2008-06-12 01:23:00,1.58593,1.58636,1.58537,1.58601,136200000.0
2008-06-12 01:24:00,1.58563,1.58617,1.58549,1.58617,87500000.0
2008-06-12 01:25:00,1.58615,1.58629,1.58561,1.58569,72000000.0
2008-06-12 01:26:00,1.58582,1.58593,1.58575,1.58585,197100000.0
2008-06-12 01:27:00,1.5861,1.58612,1.58585,1.586,100900000.0
2008-06-12 01:28:00,1.5858,1.58589,1.58553,1.58558,63500000.0
2008-06-12 01:29:00,1.58565,1.58619,1.58559,1.58619,68399999.0
2008-06-12 01:30:00,1.58628,1.58685,1.58625,1.58685,51300000.0
2008-06-12 01:31:00,1.58667,1.58678,1.58657,1.58661,53200000.0
2008-06-12 01:32:00,1.58686,1.5872,1.58686,1.58717,62500000.0
2008-06-12 01:33:00,1.58714,1.58732,1.58692,1.58692,64600000.0
2008-06-12 01:34:00,1.58692,1.58708,1.58675,1.58702,95000000.0
2008-06-12 01:35:00,1.58694,1.58694,1.58643,1.58643,37400001.0
2008-06-12 01:36:00,1.58642,1.58678,1.58641,1.58678,56100001.0
2008-06-12 01:37:00,1.58651,1.58663,1.58651,1.5866,70900000.0
2008-06-12 01:38:00,1.58692,1.58692,1.58662,1.58669,48400000.0
2008-06-12 01:39:00,1.58667,1.58697,1.58667,1.58689,34600000.0
2008-06-12 01:40:00,1.58662,1.5869,1.58657,1.58683,41400000.0
2008-06-12 01:41:00,1.58667,1.5869,1.58622,1.58664,40100000.0
2008-06-12 01:42:00,1.58649,1.58663,1.58601,1.58631,204700000.0
2008-06-12 01:43:00,1.58629,1.58688,1.58629,1.5865,166100000.0
2008-06-12 01:44:00,1.58657,1.58659,1.58634,1.58652,243400000.0
2008-06-12 01:45:00,1.5866,1.58689,1.58646,1.58689,199900000.0
2008-06-12 01:46:00,1.58694,1.58694,1.58686,1.58689,49200001.0
2008-06-12 01:47:00,1.58691,1.58691,1.58681,1.58683,80200000.0
2008-06-12 01:48:00,1.58686,1.58691,1.58685,1.58685,47000000.0
2008-06-12 01:49:00,1.58698,1.58741,1.58698,1.58708,140200000.0
2008-06-12 01:50:00,1.58754,1.58754,1.58707,1.58738,158600000.0
2008-06-12 01:51:00,1.58724,1.5873,1.58724,1.58729,69900001.0
2008-06-12 01:52:00,1.58735,1.58746,1.58705,1.58743,208300000.0
2008-06-12 01:53:00,1.58734,1.58734,1.58692,1.5871,82300000.0
2008-06-12 01:54:00,1.58707,1.58707,1.58699,1.58702,59500000.0
2008-06-12 01:55:00,1.58667,1.58697,1.58667,1.58697,66300000.0
2008-06-12 01:56:00,1.58703,1.58712,1.58678,1.58678,68600000.0
2008-06-12 01:57:00,1.58667,1.5869,1.58641,1.58641,79200000.0
2008-06-12 01:58:00,1.58642,1.58651,1.58632,1.58651,76400000.0
2008-06-12 02:00:00,1.58714,1.58715,1.58695,1.58695,42000000.0
2008-06-12 02:01:00,1.58659,1.58692,1.58652,1.58682,25000000.0
2008-06-12 02:02:00,1.58686,1.58695,1.58677,1.58695,30600000.0
2008-06-12 02:03:00,1.58702,1.58702,1.58666,1.58669,47500000.0
2008-06-12 02:04:00,1.58646,1.58688,1.58646,1.58684,54200000.0
2008-06-12 02:05:00,1.58685,1.58697,1.58656,1.58656,53400000.0
2008-06-12 02:06:00,1.58649,1.58652,1.5862,1.58627,56300000.0
2008-06-12 02:07:00,1.58619,1.58653,1.58619,1.58653,48000001.0
2008-06-12 02:08:00,1.58624,1.58646,1.58624,1.58646,35000000.0
2008-06-12 02:09:00,1.58651,1.58651,1.58594,1.58628,32700000.0
2008-06-12 02:10:00,1.58631,1.58649,1.58586,1.58636,34400000.0
2008-06-12 02:11:00,1.586,1.58644,1.586,1.5864,27400000.0
2008-06-12 02:12:00,1.58631,1.58659,1.58631,1.58644,37400001.0
2008-06-12 02:13:00,1.58643,1.58661,1.58631,1.58644,22000000.0
2008-06-12 02:14:00,1.58646,1.58656,1.58636,1.58644,34800000.0
2008-06-12 02:15:00,1.58647,1.58658,1.58622,1.58658,28200000.0
2008-06-12 02:16:00,1.58664,1.58671,1.58641,1.58656,31800000.0
2008-06-12 02:17:00,1.58661,1.58671,1.58641,1.58661,42400000.0
2008-06-12 02:18:00,1.58656,1.58685,1.58652,1.58657,40000000.0
2008-06-12 02:19:00,1.58669,1.58669,1.58653,1.58658,18600000.0
2008-06-12 02:20:00,1.58674,1.58676,1.58658,1.58676,23400000.0
2008-06-12 02:21:00,1.58654,1.58677,1.58654,1.58671,33200000.0
2008-06-12 02:22:00,1.58647,1.58657,1.58601,1.58623,39000000.0
2008-06-12 02:23:00,1.58667,1.587,1.58667,1.58678,21800000.0
2008-06-12 02:24:00,1.58648,1.58679,1.58648,1.58663,45800000.0
2008-06-12 02:25:00,1.58667,1.58697,1.5864,1.5867,31200000.0
2008-06-12 02:26:00,1.58659,1.58659,1.58623,1.58623,28200000.0
2008-06-12 02:27:00,1.58616,1.58631,1.58601,1.58611,35000000.0
2008-06-12 02:28:00,1.58619,1.58631,1.5861,1.58611,21000000.0
2008-06-12 02:29:00,1.58616,1.58625,1.58581,1.58622,52000000.0
2008-06-12 02:30:00,1.58608,1.5862,1.58605,1.5862,35400000.0
2008-06-12 02:31:00,1.58607,1.58607,1.58566,1.58588,47000000.0
2008-06-12 02:32:00,1.58561,1.58586,1.58548,1.58586,78300000.0
2008-06-12 02:33:00,1.58585,1.586,1.58577,1.58578,33000000.0
2008-06-12 02:34:00,1.5857,1.58572,1.58513,1.58557,57700001.0
2008-06-12 02:35:00,1.58579,1.58633,1.58566,1.58633,23400000.0
2008-06-12 02:36:00,1.58611,1.58688,1.58611,1.58676,34600000.0
2008-06-12 02:37:00,1.58668,1.58668,1.58635,1.58635,30800000.0
2008-06-12 02:38:00,1.58618,1.58639,1.58611,1.58611,46800000.0
2008-06-12 02:39:00,1.58621,1.58621,1.58555,1.58619,42100000.0
2008-06-12 02:40:00,1.5861,1.5861,1.58533,1.58577,57400001.0
2008-06-12 02:41:00,1.58597,1.58597,1.5849,1.5849,17400000.0
2008-06-12 02:42:00,1.58492,1.58581,1.58492,1.58567,38800000.0
2008-06-12 02:43:00,1.58534,1.58552,1.58524,1.58537,33600000.0
2008-06-12 02:44:00,1.58551,1.58571,1.58533,1.58571,20600000.0
2008-06-12 02:45:00,1.58577,1.58577,1.58539,1.58563,35100000.0
2008-06-12 02:46:00,1.58596,1.58598,1.5856,1.58581,57800000.0
2008-06-12 02:47:00,1.5857,1.586,1.58559,1.58582,33100000.0
2008-06-12 02:48:00,1.58589,1.58589,1.58543,1.58543,28000000.0
2008-06-12 02:49:00,1.5855,1.58559,1.58495,1.58531,24100000.0
2008-06-12 02:50:00,1.58551,1.58551,1.58525,1.58538,28400000.0
2008-06-12 02:51:00,1.58491,1.58571,1.58491,1.58571,30100000.0
2008-06-12 02:52:00,1.58571,1.58586,1.58559,1.58586,44700000.0
2008-06-12 02:53:00,1.58572,1.58592,1.58563,1.5858,36400000.0
2008-06-12 02:54:00,1.58566,1.58576,1.58557,1.58565,48600001.0
2008-06-12 02:55:00,1.58555,1.58569,1.58542,1.58542,43000000.0
2008-06-12 02:56:00,1.58556,1.58563,1.58528,1.58556,32400000.0
2008-06-12 02:57:00,1.58519,1.58565,1.58519,1.58565,47400000.0
2008-06-12 02:58:00,1.5856,1.5856,1.58533,1.58556,39100000.0
2008-06-12 02:59:00,1.58551,1.5857,1.58549,1.58568,38000000.0
2008-06-12 03:00:00,1.58575,1.58575,1.58556,1.58568,75900000.0
2008-06-12 03:01:00,1.5854,1.58559,1.58523,1.58559,36200000.0
2008-06-12 03:02:00,1.58536,1.58553,1.58535,1.58538,22000000.0
2008-06-12 03:03:00,1.58532,1.58535,1.58515,1.5853,34000000.0
2008-06-12 03:04:00,1.5852,1.58535,1.58488,1.58488,32800000.0
2008-06-12 03:05:00,1.5853,1.5853,1.58482,1.58482,41400000.0
2008-06-12 03:06:00,1.58525,1.58549,1.58521,1.58543,51600000.0
2008-06-12 03:07:00,1.58554,1.58554,1.58503,1.58503,31000000.0
2008-06-12 03:08:00,1.58518,1.58556,1.58512,1.58556,46000000.0
2008-06-12 03:09:00,1.58574,1.58574,1.5853,1.58535,15000000.0
2008-06-12 03:10:00,1.58561,1.58561,1.58532,1.58561,47800001.0
2008-06-12 03:11:00,1.5856,1.58583,1.58543,1.58543,41400001.0
2008-06-12 03:12:00,1.58561,1.58577,1.58556,1.58556,36600000.0
2008-06-12 03:13:00,1.58555,1.58555,1.58514,1.58514,34000000.0
2008-06-12 03:14:00,1.58502,1.58514,1.58493,1.58514,41800000.0
2008-06-12 03:15:00,1.58512,1.58517,1.58504,1.58517,32800000.0
2008-06-12 03:16:00,1.58512,1.58512,1.58434,1.58461,46200000.0
2008-06-12 03:17:00,1.58473,1.58473,1.5843,1.58433,27800000.0
2008-06-12 03:18:00,1.58433,1.58497,1.58433,1.58482,46800001.0
2008-06-12 03:19:00,1.58467,1.58485,1.58459,1.58467,26000000.0
2008-06-12 03:20:00,1.58482,1.58493,1.58465,1.58467,32200000.0
2008-06-12 03:21:00,1.58476,1.58508,1.58471,1.58493,31400000.0
2008-06-12 03:22:00,1.58475,1.58475,1.58448,1.58451,22400000.0
2008-06-12 03:23:00,1.58456,1.58471,1.5845,1.58471,17400000.0
2008-06-12 03:24:00,1.58465,1.58465,1.58405,1.58419,42900000.0
2008-06-12 03:25:00,1.58387,1.58397,1.58357,1.58376,38700000.0
2008-06-12 03:26:00,1.5831,1.5832,1.58244,1.5828,26500000.0
2008-06-12 03:27:00,1.58263,1.58292,1.58263,1.58272,49500000.0
2008-06-12 03:28:00,1.58285,1.58295,1.58285,1.58286,28400000.0
2008-06-12 03:29:00,1.58264,1.58285,1.58241,1.58241,44400000.0
2008-06-12 03:30:00,1.58254,1.58279,1.58202,1.58202,50300000.0
2008-06-12 03:31:00,1.58158,1.58167,1.58128,1.58128,60500000.0
2008-06-12 03:32:00,1.58121,1.58186,1.58121,1.58186,42300001.0
2008-06-12 03:33:00,1.58199,1.58217,1.58197,1.58213,33400000.0
2008-06-12 03:34:00,1.58228,1.58228,1.582,1.58215,46900000.0
2008-06-12 03:35:00,1.5822,1.58255,1.58205,1.58239,27000000.0
2008-06-12 03:36:00,1.5823,1.5823,1.58139,1.58209,39700000.0
2008-06-12 03:37:00,1.58222,1.58257,1.58222,1.58256,25000000.0
2008-06-12 03:38:00,1.58254,1.58257,1.58234,1.5824,34600000.0
2008-06-12 03:39:00,1.58227,1.58264,1.58227,1.58256,61000000.0
2008-06-12 03:40:00,1.58255,1.58255,1.58244,1.58244,24600000.0
2008-06-12 03:41:00,1.58218,1.58256,1.58218,1.58256,57200002.0
2008-06-12 03:42:00,1.5824,1.58256,1.58236,1.58246,48700001.0
2008-06-12 03:43:00,1.58246,1.58257,1.58238,1.58248,32300000.0
2008-06-12 03:44:00,1.58204,1.58204,1.58176,1.58182,33200000.0
2008-06-12 03:45:00,1.58219,1.58222,1.58194,1.58208,40200000.0
2008-06-12 03:46:00,1.58219,1.58253,1.58209,1.58253,32600000.0
2008-06-12 03:47:00,1.58248,1.58279,1.58248,1.58266,25600000.0
2008-06-12 03:48:00,1.58227,1.58258,1.58227,1.58236,33200000.0
2008-06-12 03:49:00,1.58233,1.58253,1.58231,1.58253,46000000.0
2008-06-12 03:50:00,1.58248,1.58267,1.58222,1.58243,57000000.0
2008-06-12 03:51:00,1.58254,1.58257,1.58235,1.58255,37200000.0
2008-06-12 03:52:00,1.58239,1.58246,1.58218,1.58243,22400000.0
2008-06-12 03:53:00,1.58252,1.58274,1.58241,1.58242,29200000.0
2008-06-12 03:54:00,1.58243,1.58271,1.58233,1.58262,28200000.0
2008-06-12 03:55:00,1.58261,1.58261,1.58243,1.58243,35099999.0
2008-06-12 03:56:00,1.58245,1.5827,1.58209,1.58209,41600001.0
2008-06-12 03:57:00,1.582,1.58214,1.58165,1.58211,48900000.0
2008-06-12 03:58:00,1.582,1.58214,1.5818,1.58196,44600000.0
2008-06-12 03:59:00,1.58205,1.5821,1.58083,1.58083,75700000.0
2008-06-12 04:00:00,1.5807,1.58121,1.5807,1.58121,59100000.0
2008-06-12 04:01:00,1.58141,1.58144,1.58117,1.58141,28000000.0
2008-06-12 04:02:00,1.58157,1.58197,1.58157,1.58182,39800000.0
2008-06-12 04:03:00,1.58197,1.5822,1.58181,1.5822,30200000.0
2008-06-12 04:04:00,1.58201,1.58201,1.58169,1.58169,24400000.0
2008-06-12 04:05:00,1.58128,1.58198,1.58128,1.58198,18000000.0
2008-06-12 04:06:00,1.58191,1.58198,1.58171,1.58198,39600001.0
2008-06-12 04:07:00,1.5819,1.58235,1.5819,1.58235,30400000.0
2008-06-12 04:08:00,1.58228,1.58295,1.58228,1.58276,48800000.0
2008-06-12 04:09:00,1.58256,1.58297,1.58254,1.58257,59800001.0
2008-06-12 04:10:00,1.58226,1.58226,1.58173,1.58218,36500000.0
2008-06-12 04:11:00,1.58257,1.58277,1.58217,1.58262,42900000.0
2008-06-12 04:12:00,1.58262,1.58274,1.58245,1.58261,45400000.0
2008-06-12 04:13:00,1.58261,1.58274,1.58216,1.58274,38300000.0
2008-06-12 04:14:00,1.5827,1.58285,1.58173,1.58251,36800000.0
2008-06-12 04:15:00,1.58254,1.58275,1.58237,1.58266,29600000.0
2008-06-12 04:16:00,1.58261,1.58262,1.5821,1.5824,43900000.0
2008-06-12 04:17:00,1.58232,1.58232,1.58171,1.58199,35600000.0
2008-06-12 04:18:00,1.58156,1.58218,1.58156,1.58215,40000000.0
2008-06-12 04:19:00,1.58218,1.58261,1.58212,1.58248,48600000.0
2008-06-12 04:20:00,1.58251,1.58268,1.58248,1.58252,36800000.0
2008-06-12 04:21:00,1.58277,1.58295,1.58273,1.5828,49100000.0
2008-06-12 04:22:00,1.58278,1.58279,1.58258,1.58258,27400000.0
2008-06-12 04:23:00,1.5826,1.58285,1.5826,1.5828,41000000.0
2008-06-12 04:24:00,1.58271,1.58284,1.58271,1.58278,40000000.0
2008-06-12 04:25:00,1.58273,1.58273,1.5823,1.58238,59200000.0
2008-06-12 04:26:00,1.58243,1.58243,1.58206,1.58215,66599999.0
2008-06-12 04:27:00,1.58215,1.58228,1.58204,1.58212,29600000.0
2008-06-12 04:28:00,1.58232,1.58232,1.58191,1.58202,31600000.0
2008-06-12 04:29:00,1.58187,1.58216,1.58164,1.58216,59400000.0
2008-06-12 04:30:00,1.58221,1.58238,1.58198,1.58213,43100000.0
2008-06-12 04:31:00,1.58192,1.58225,1.58192,1.58215,48200000.0
2008-06-12 04:32:00,1.58214,1.58214,1.58176,1.58184,33800000.0
2008-06-12 04:33:00,1.58195,1.58195,1.58136,1.58165,28000000.0
2008-06-12 04:34:00,1.58166,1.58169,1.58141,1.58152,54000000.0
2008-06-12 04:35:00,1.58133,1.58161,1.58109,1.58115,37600000.0
2008-06-12 04:36:00,1.58113,1.58133,1.58097,1.58108,38600000.0
2008-06-12 04:37:00,1.58125,1.58134,1.58095,1.58118,20600000.0
2008-06-12 04:38:00,1.58107,1.58109,1.58068,1.58094,42300000.0
2008-06-12 04:39:00,1.58064,1.58098,1.58054,1.58096,28800000.0
2008-06-12 04:40:00,1.58073,1.58074,1.58049,1.58049,28000000.0
2008-06-12 04:41:00,1.5804,1.58053,1.57944,1.58018,31100000.0
2008-06-12 04:42:00,1.58026,1.58056,1.58015,1.58015,50400000.0
2008-06-12 04:43:00,1.57987,1.58,1.57949,1.57949,34200000.0
2008-06-12 04:44:00,1.57934,1.57967,1.57902,1.57963,60200000.0
2008-06-12 04:45:00,1.57972,1.57987,1.57972,1.57982,29800000.0
2008-06-12 04:46:00,1.57977,1.58034,1.57932,1.57932,32800000.0
2008-06-12 04:47:00,1.57991,1.58014,1.57986,1.57986,34400000.0
2008-06-12 04:48:00,1.57977,1.57997,1.57977,1.57985,33000000.0
2008-06-12 04:49:00,1.57967,1.57997,1.57959,1.57995,39600000.0
2008-06-12 04:50:00,1.57986,1.58014,1.57984,1.57989,38400000.0
2008-06-12 04:51:00,1.57993,1.58012,1.57984,1.58012,26600000.0
2008-06-12 04:52:00,1.57987,1.58004,1.57986,1.57999,26800000.0
2008-06-12 04:53:00,1.58012,1.58021,1.58002,1.58002,34400000.0
2008-06-12 04:54:00,1.58026,1.58047,1.58019,1.58045,25800000.0
2008-06-12 04:55:00,1.58045,1.58056,1.58027,1.58027,47000000.0
2008-06-12 04:56:00,1.58019,1.58031,1.58003,1.58009,53600001.0
2008-06-12 04:57:00,1.57993,1.57998,1.57981,1.57989,31700000.0
2008-06-12 04:58:00,1.57983,1.58,1.57969,1.57984,48800000.0
2008-06-12 04:59:00,1.57946,1.57999,1.57946,1.57991,36300000.0
2008-06-12 05:00:00,1.58005,1.58005,1.57964,1.5798,40000000.0
2008-06-12 05:01:00,1.57944,1.57973,1.57911,1.57973,23600000.0
2008-06-12 05:02:00,1.57968,1.58021,1.57968,1.58021,34600000.0
2008-06-12 05:03:00,1.58,1.5801,1.57977,1.58004,37400000.0
2008-06-12 05:04:00,1.57986,1.58117,1.57986,1.58117,37700000.0
2008-06-12 05:05:00,1.58094,1.58127,1.58091,1.58126,28600000.0
2008-06-12 05:06:00,1.58124,1.58139,1.58079,1.58079,22200000.0
2008-06-12 05:07:00,1.58071,1.58124,1.58063,1.58082,38700000.0
2008-06-12 05:08:00,1.58102,1.58156,1.581,1.58155,30400000.0
2008-06-12 05:09:00,1.58171,1.58191,1.58127,1.58154,34200000.0
2008-06-12 05:10:00,1.58186,1.58201,1.58095,1.58095,17200000.0
2008-06-12 05:11:00,1.581,1.58108,1.58018,1.58018,32800000.0
2008-06-12 05:12:00,1.58,1.581,1.58,1.581,31400000.0
2008-06-12 05:13:00,1.58107,1.58139,1.58105,1.58125,19800000.0
2008-06-12 05:14:00,1.58159,1.58159,1.58128,1.5814,33400000.0
2008-06-12 05:15:00,1.58143,1.58143,1.58085,1.58109,30000000.0
2008-06-12 05:16:00,1.58122,1.58135,1.58113,1.58121,29000000.0
2008-06-12 05:17:00,1.5815,1.58219,1.5815,1.58219,31800000.0
2008-06-12 05:18:00,1.58236,1.58271,1.58204,1.5824,37200000.0
2008-06-12 05:19:00,1.5822,1.58256,1.58208,1.58225,43600000.0
2008-06-12 05:20:00,1.58174,1.58174,1.58092,1.5814,92500000.0
2008-06-12 05:21:00,1.58129,1.58175,1.58103,1.5813,30200000.0
2008-06-12 05:22:00,1.58125,1.58139,1.58108,1.58133,44000000.0
2008-06-12 05:23:00,1.58112,1.58174,1.58082,1.58145,46000000.0
2008-06-12 05:24:00,1.58097,1.58103,1.58041,1.58041,48500000.0
2008-06-12 05:25:00,1.58018,1.58068,1.58018,1.58043,56400000.0
2008-06-12 05:26:00,1.58051,1.58082,1.5805,1.58071,37900000.0
2008-06-12 05:27:00,1.58082,1.58098,1.58063,1.58098,30700000.0
2008-06-12 05:28:00,1.58105,1.5813,1.58044,1.58044,30800000.0
2008-06-12 05:29:00,1.58083,1.58097,1.5806,1.58084,31200000.0
2008-06-12 05:30:00,1.58089,1.58089,1.58059,1.58062,24600000.0
2008-06-12 05:31:00,1.58084,1.58084,1.58039,1.58039,38600000.0
2008-06-12 05:32:00,1.58063,1.5808,1.5803,1.58032,36100000.0
2008-06-12 05:33:00,1.58091,1.58091,1.58038,1.58038,34400000.0
2008-06-12 05:34:00,1.58046,1.58057,1.58029,1.58057,25400000.0
2008-06-12 05:35:00,1.5807,1.5807,1.58013,1.58043,25800000.0
2008-06-12 05:36:00,1.58029,1.58044,1.5801,1.5801,15800000.0
2008-06-12 05:37:00,1.58015,1.5803,1.58005,1.58017,49700000.0
2008-06-12 05:38:00,1.58007,1.58007,1.57963,1.57981,29600000.0
2008-06-12 05:39:00,1.57987,1.58015,1.57973,1.58005,43600000.0
2008-06-12 05:40:00,1.57986,1.57997,1.57979,1.57979,31200000.0
2008-06-12 05:41:00,1.57984,1.57992,1.57952,1.57992,41500000.0
2008-06-12 05:42:00,1.57993,1.58024,1.57987,1.58004,32800000.0
2008-06-12 05:43:00,1.57975,1.58028,1.57975,1.58002,35900000.0
2008-06-12 05:44:00,1.57996,1.58009,1.57984,1.58003,46000000.0
2008-06-12 05:45:00,1.57986,1.58011,1.57968,1.57968,51300000.0
2008-06-12 05:46:00,1.57979,1.57979,1.57964,1.57964,23600000.0
2008-06-12 05:47:00,1.57965,1.57977,1.57953,1.57969,42600000.0
2008-06-12 05:48:00,1.57972,1.58003,1.57972,1.57986,21000000.0
2008-06-12 05:49:00,1.57997,1.57997,1.57956,1.57977,49600000.0
2008-06-12 05:50:00,1.57986,1.58002,1.57971,1.58002,35000000.0
2008-06-12 05:51:00,1.58004,1.58004,1.57964,1.57964,37400000.0
2008-06-12 05:52:00,1.58,1.58023,1.57984,1.57997,34000000.0
2008-06-12 05:53:00,1.57977,1.58016,1.57977,1.5801,42400000.0
2008-06-12 05:54:00,1.58011,1.58011,1.57981,1.57981,44600000.0
2008-06-12 05:55:00,1.58005,1.58025,1.57985,1.58022,30600000.0
2008-06-12 05:56:00,1.58042,1.58042,1.57996,1.57996,25600000.0
2008-06-12 05:57:00,1.58038,1.58068,1.58038,1.58062,32800000.0
2008-06-12 05:58:00,1.58079,1.58101,1.58072,1.58072,37400000.0
2008-06-12 05:59:00,1.58129,1.58136,1.58125,1.5813,45000000.0
2008-06-12 06:00:00,1.58123,1.58151,1.58115,1.58125,53400001.0
2008-06-12 06:01:00,1.58097,1.58117,1.5807,1.58072,28200000.0
2008-06-12 06:02:00,1.58051,1.58107,1.58047,1.58107,35400000.0
2008-06-12 06:03:00,1.58103,1.5813,1.58065,1.58065,52100000.0
2008-06-12 06:04:00,1.58068,1.5807,1.58038,1.58041,62100000.0
2008-06-12 06:05:00,1.58039,1.58099,1.58029,1.58073,74400001.0
2008-06-12 06:06:00,1.58068,1.58096,1.58068,1.58088,41000000.0
2008-06-12 06:07:00,1.58085,1.58091,1.5806,1.58065,44600000.0
2008-06-12 06:08:00,1.58075,1.58089,1.5806,1.58082,53400000.0
2008-06-12 06:09:00,1.58092,1.58099,1.58076,1.58081,42600000.0
2008-06-12 06:10:00,1.58101,1.5811,1.58094,1.58096,38700000.0
2008-06-12 06:11:00,1.58087,1.58107,1.58079,1.58079,41800000.0
2008-06-12 06:12:00,1.58082,1.58097,1.58079,1.58079,29600000.0
2008-06-12 06:13:00,1.5807,1.58091,1.58058,1.58071,32800000.0
2008-06-12 06:14:00,1.58156,1.58163,1.58128,1.58159,60400000.0
2008-06-12 06:15:00,1.58146,1.58168,1.58141,1.58147,32600000.0
2008-06-12 06:16:00,1.58146,1.58146,1.58104,1.58111,26100000.0
2008-06-12 06:17:00,1.58081,1.5812,1.58081,1.58118,45400001.0
2008-06-12 06:18:00,1.58133,1.5815,1.58127,1.58141,40800000.0
2008-06-12 06:19:00,1.58149,1.58166,1.58145,1.58145,24300000.0
2008-06-12 06:20:00,1.58153,1.58153,1.58108,1.58108,31600000.0
2008-06-12 06:21:00,1.58113,1.58159,1.58113,1.58159,24800000.0
2008-06-12 06:22:00,1.58167,1.58173,1.58158,1.58173,28800000.0
2008-06-12 06:23:00,1.58194,1.58201,1.58136,1.58177,44700000.0
2008-06-12 06:24:00,1.58147,1.58172,1.58123,1.58172,25800000.0
2008-06-12 06:25:00,1.58149,1.58157,1.58133,1.58138,35200000.0
2008-06-12 06:26:00,1.58135,1.5816,1.58123,1.58156,40700000.0
2008-06-12 06:27:00,1.58165,1.58175,1.58161,1.58174,36200000.0
2008-06-12 06:28:00,1.58152,1.58163,1.58132,1.58144,30600000.0
2008-06-12 06:29:00,1.5816,1.58169,1.58109,1.58109,48600000.0
2008-06-12 06:30:00,1.58108,1.58108,1.5806,1.5807,25400000.0
2008-06-12 06:31:00,1.58071,1.58073,1.58041,1.58041,22200000.0
2008-06-12 06:32:00,1.58067,1.58105,1.58046,1.58046,35700000.0
2008-06-12 06:33:00,1.58014,1.58036,1.58004,1.58004,28000000.0
2008-06-12 06:34:00,1.58012,1.58075,1.57988,1.57988,34600000.0
2008-06-12 06:35:00,1.58001,1.58112,1.58001,1.58095,32800000.0
2008-06-12 06:36:00,1.58114,1.58128,1.58075,1.58106,33100000.0
2008-06-12 06:37:00,1.5811,1.58128,1.5807,1.5807,48000000.0
2008-06-12 06:38:00,1.58104,1.58135,1.58104,1.58126,27400000.0
2008-06-12 06:39:00,1.58134,1.58141,1.58113,1.58117,48200000.0
2008-06-12 06:40:00,1.58101,1.5812,1.58101,1.58104,32400000.0
2008-06-12 06:41:00,1.58094,1.58131,1.58074,1.58131,49000000.0
2008-06-12 06:42:00,1.58067,1.58107,1.58067,1.58107,33800000.0
2008-06-12 06:43:00,1.5809,1.5809,1.58027,1.58061,38700000.0
2008-06-12 06:44:00,1.58078,1.58093,1.58071,1.58078,48000000.0
2008-06-12 06:45:00,1.58067,1.5809,1.58062,1.58065,78199999.0
2008-06-12 06:46:00,1.58075,1.58105,1.58075,1.58087,70200001.0
2008-06-12 06:47:00,1.58089,1.58097,1.58058,1.58062,28600000.0
2008-06-12 06:48:00,1.58041,1.5805,1.58013,1.58025,45500000.0
2008-06-12 06:49:00,1.58053,1.58104,1.58049,1.58104,25800000.0
2008-06-12 06:50:00,1.58092,1.58092,1.58054,1.58054,26800000.0
2008-06-12 06:51:00,1.58072,1.58072,1.58041,1.58044,50500001.0
2008-06-12 06:52:00,1.58047,1.58072,1.5803,1.58072,31800000.0
2008-06-12 06:53:00,1.58072,1.58085,1.58056,1.58085,25800000.0
2008-06-12 06:54:00,1.58077,1.58091,1.58054,1.58054,42400000.0
2008-06-12 06:55:00,1.5807,1.58081,1.58057,1.58081,35800000.0
2008-06-12 06:56:00,1.58088,1.58098,1.58083,1.58088,28200000.0
2008-06-12 06:57:00,1.58103,1.58106,1.58056,1.58086,56800000.0
2008-06-12 06:58:00,1.58032,1.58105,1.58032,1.58105,40800001.0
2008-06-12 06:59:00,1.58108,1.58133,1.58082,1.58082,29800000.0
2008-06-12 07:00:00,1.58132,1.58146,1.58129,1.58129,61500000.0
2008-06-12 07:01:00,1.58122,1.58132,1.58113,1.58118,45000001.0
2008-06-12 07:02:00,1.58116,1.58135,1.58116,1.58122,36200000.0
2008-06-12 07:03:00,1.58142,1.58157,1.58129,1.58154,29100000.0
2008-06-12 07:04:00,1.5816,1.5816,1.58123,1.58137,28400000.0
2008-06-12 07:05:00,1.58133,1.58145,1.58102,1.58102,42400000.0
2008-06-12 07:06:00,1.58111,1.58116,1.58086,1.58086,46400001.0
2008-06-12 07:07:00,1.58086,1.58106,1.58086,1.58092,35400000.0
2008-06-12 07:08:00,1.58099,1.5811,1.58076,1.58076,32200000.0
2008-06-12 07:09:00,1.58074,1.58074,1.58056,1.5806,30300000.0
2008-06-12 07:10:00,1.58077,1.5809,1.58069,1.58077,21000000.0
2008-06-12 07:11:00,1.58072,1.58072,1.58031,1.58049,39300000.0
2008-06-12 07:12:00,1.58075,1.58075,1.58007,1.58028,39700000.0
2008-06-12 07:13:00,1.58048,1.58058,1.58034,1.58037,39000000.0
2008-06-12 07:14:00,1.58037,1.58058,1.58023,1.58046,41400000.0
2008-06-12 07:15:00,1.58053,1.58065,1.58018,1.58065,26800000.0
2008-06-12 07:16:00,1.58039,1.58093,1.58039,1.58083,28000000.0
2008-06-12 07:17:00,1.58066,1.58066,1.58013,1.5805,44400000.0
2008-06-12 07:18:00,1.58065,1.58072,1.58034,1.58067,47800000.0
2008-06-12 07:19:00,1.58067,1.58067,1.58026,1.58035,37200000.0
2008-06-12 07:20:00,1.57997,1.58014,1.57975,1.57996,37400000.0
2008-06-12 07:21:00,1.57994,1.58037,1.57981,1.58037,45000000.0
2008-06-12 07:22:00,1.58026,1.58031,1.58005,1.5803,47100000.0
2008-06-12 07:23:00,1.58015,1.58034,1.57991,1.58033,52000000.0
2008-06-12 07:24:00,1.5802,1.5802,1.57984,1.57986,37400000.0
2008-06-12 07:25:00,1.58007,1.58046,1.58007,1.58036,47600000.0
2008-06-12 07:26:00,1.58048,1.58064,1.58048,1.58059,28200000.0
2008-06-12 07:27:00,1.58046,1.58046,1.57968,1.57995,39800000.0
2008-06-12 07:28:00,1.58007,1.58053,1.58007,1.58009,83200000.0
2008-06-12 07:29:00,1.57988,1.58002,1.57977,1.58002,33000000.0
2008-06-12 07:30:00,1.58035,1.58045,1.57983,1.58045,50800000.0
2008-06-12 07:31:00,1.58031,1.58071,1.58031,1.58066,33400000.0
2008-06-12 07:32:00,1.58073,1.58099,1.58056,1.58098,52700001.0
2008-06-12 07:33:00,1.58071,1.58071,1.58024,1.58024,45600000.0
2008-06-12 07:34:00,1.58035,1.58058,1.58028,1.58051,50600000.0
2008-06-12 07:35:00,1.58025,1.58047,1.58025,1.58047,22400000.0
2008-06-12 07:36:00,1.58036,1.58049,1.58008,1.5804,32000000.0
2008-06-12 07:37:00,1.58037,1.58043,1.58013,1.58013,32400000.0
2008-06-12 07:38:00,1.58007,1.58031,1.58007,1.58009,31400000.0
2008-06-12 07:39:00,1.5799,1.58025,1.57985,1.58014,34200000.0
2008-06-12 07:40:00,1.5801,1.58025,1.58002,1.58016,53900000.0
2008-06-12 07:41:00,1.58009,1.58024,1.57997,1.57997,26700000.0
2008-06-12 07:42:00,1.57981,1.58037,1.57968,1.58037,37200000.0
2008-06-12 07:43:00,1.58056,1.58068,1.58031,1.58067,33200000.0
2008-06-12 07:44:00,1.58085,1.58109,1.58085,1.58099,41800001.0
2008-06-12 07:45:00,1.58097,1.58104,1.58039,1.58091,49400000.0
2008-06-12 07:46:00,1.58086,1.58091,1.58061,1.58069,19200000.0
2008-06-12 07:47:00,1.58057,1.58062,1.58017,1.58062,66300001.0
2008-06-12 07:48:00,1.58062,1.58088,1.58055,1.58088,39200000.0
2008-06-12 07:49:00,1.58086,1.58086,1.58026,1.58026,50200000.0
2008-06-12 07:50:00,1.58072,1.58092,1.58061,1.58061,20800000.0
2008-06-12 07:51:00,1.58043,1.58048,1.58015,1.58041,30400000.0
2008-06-12 07:52:00,1.58068,1.58105,1.58066,1.58082,46800001.0
2008-06-12 07:53:00,1.58085,1.58085,1.58048,1.58065,25800000.0
2008-06-12 07:54:00,1.58056,1.58082,1.58054,1.58056,29200000.0
2008-06-12 07:55:00,1.58066,1.58066,1.58014,1.58051,53700000.0
2008-06-12 07:56:00,1.58042,1.58042,1.58012,1.58042,31600000.0
2008-06-12 07:57:00,1.58026,1.58034,1.57975,1.57975,34200000.0
2008-06-12 07:58:00,1.57935,1.57978,1.57933,1.57978,50100000.0
2008-06-12 07:59:00,1.5794,1.57987,1.57936,1.57936,35800000.0
2008-06-12 08:00:00,1.57929,1.5801,1.57929,1.57989,24400000.0
2008-06-12 08:01:00,1.57988,1.58022,1.57988,1.58001,27200000.0
2008-06-12 08:02:00,1.58009,1.58029,1.57993,1.58029,25400000.0
2008-06-12 08:03:00,1.57988,1.58063,1.57954,1.58031,42600000.0
2008-06-12 08:04:00,1.58001,1.5801,1.57976,1.57976,39400001.0
2008-06-12 08:05:00,1.57957,1.57973,1.57942,1.57972,42000001.0
2008-06-12 08:06:00,1.57969,1.57989,1.57969,1.5797,53800000.0
2008-06-12 08:07:00,1.57969,1.57988,1.5796,1.57983,32800000.0
2008-06-12 08:08:00,1.57968,1.58036,1.57968,1.58026,88400000.0
2008-06-12 08:09:00,1.58047,1.58057,1.58013,1.58035,49900001.0
2008-06-12 08:10:00,1.58034,1.58034,1.5797,1.58001,40200000.0
2008-06-12 08:11:00,1.58017,1.58017,1.57969,1.57977,33000000.0
2008-06-12 08:12:00,1.5797,1.57984,1.57957,1.57961,42600000.0
2008-06-12 08:13:00,1.57906,1.57945,1.57906,1.57936,104000000.0
2008-06-12 08:14:00,1.57947,1.57947,1.57921,1.57921,31400000.0
2008-06-12 08:15:00,1.57924,1.57924,1.57898,1.57923,44400000.0
2008-06-12 08:16:00,1.57927,1.57958,1.57917,1.57958,33800000.0
2008-06-12 08:17:00,1.57937,1.57939,1.57899,1.57899,47600000.0
2008-06-12 08:18:00,1.57891,1.57899,1.57835,1.57851,33800000.0
2008-06-12 08:19:00,1.57826,1.57925,1.57826,1.57854,45200000.0
2008-06-12 08:20:00,1.57851,1.5787,1.57829,1.57858,29200000.0
2008-06-12 08:21:00,1.5785,1.57874,1.57834,1.57834,25600000.0
2008-06-12 08:22:00,1.57837,1.57872,1.57837,1.57847,28700000.0
2008-06-12 08:23:00,1.57806,1.57826,1.57787,1.57803,50400000.0
2008-06-12 08:24:00,1.57821,1.57852,1.57792,1.57848,35900000.0
2008-06-12 08:25:00,1.57851,1.57852,1.5779,1.5779,41400000.0
2008-06-12 08:26:00,1.57826,1.57872,1.57823,1.57872,36200000.0
2008-06-12 08:27:00,1.57886,1.57911,1.57863,1.57883,53000000.0
2008-06-12 08:28:00,1.57896,1.57923,1.57874,1.57878,51600000.0
2008-06-12 08:29:00,1.57887,1.5789,1.57792,1.57818,49200000.0
2008-06-12 08:30:00,1.57816,1.57822,1.57718,1.57718,42000000.0
2008-06-12 08:31:00,1.57659,1.57702,1.57659,1.57689,42800000.0
2008-06-12 08:32:00,1.57703,1.57723,1.57563,1.57588,57700000.0
2008-06-12 08:33:00,1.57584,1.57611,1.57573,1.57593,47800000.0
2008-06-12 08:34:00,1.57644,1.57676,1.57612,1.57666,44800000.0
2008-06-12 08:35:00,1.57641,1.57641,1.5758,1.57628,52800001.0
2008-06-12 08:36:00,1.57638,1.57658,1.57565,1.57565,48200000.0
2008-06-12 08:37:00,1.57578,1.57618,1.57569,1.57618,34000000.0
2008-06-12 08:38:00,1.57615,1.57623,1.5757,1.57579,38200000.0
2008-06-12 08:39:00,1.5764,1.57702,1.5764,1.57693,32600000.0
2008-06-12 08:40:00,1.57693,1.57719,1.57666,1.57719,52400000.0
2008-06-12 08:41:00,1.57715,1.5778,1.57705,1.57773,16000000.0
2008-06-12 08:42:00,1.57761,1.57761,1.57712,1.57722,56100000.0
2008-06-12 08:43:00,1.57745,1.57818,1.57745,1.57785,29200000.0
2008-06-12 08:44:00,1.57799,1.57839,1.5777,1.57839,24800000.0
2008-06-12 08:45:00,1.57776,1.57843,1.57774,1.57809,42699999.0
2008-06-12 08:46:00,1.57831,1.57842,1.57808,1.57834,26600000.0
2008-06-12 08:47:00,1.57838,1.5784,1.57818,1.57818,30200000.0
2008-06-12 08:48:00,1.57832,1.5785,1.57814,1.57814,46000000.0
2008-06-12 08:49:00,1.57792,1.57878,1.57792,1.57867,39200000.0
2008-06-12 08:50:00,1.57842,1.57932,1.57842,1.57932,28000000.0
2008-06-12 08:51:00,1.57922,1.57987,1.57922,1.5797,33600000.0
2008-06-12 08:52:00,1.57971,1.57971,1.57893,1.5792,38100000.0
2008-06-12 08:53:00,1.5792,1.5792,1.57897,1.57911,40900001.0
2008-06-12 08:54:00,1.57878,1.579,1.57864,1.57898,28000000.0
2008-06-12 08:55:00,1.57911,1.57919,1.57888,1.57895,30200000.0
2008-06-12 08:56:00,1.57906,1.57909,1.57869,1.57901,61200000.0
2008-06-12 08:57:00,1.57882,1.57901,1.57842,1.57901,33900000.0
2008-06-12 08:58:00,1.57916,1.57945,1.57882,1.57916,43200000.0
2008-06-12 08:59:00,1.57887,1.57892,1.5783,1.57848,35400000.0
2008-06-12 09:00:00,1.57859,1.57878,1.57825,1.57878,19400000.0
2008-06-12 09:01:00,1.57885,1.57919,1.57854,1.57854,27900000.0
2008-06-12 09:02:00,1.57816,1.57816,1.57687,1.57687,21200000.0
2008-06-12 09:03:00,1.5763,1.57681,1.57617,1.57617,44800000.0
2008-06-12 09:04:00,1.57644,1.57652,1.57546,1.57563,28200000.0
2008-06-12 09:05:00,1.57585,1.57599,1.57559,1.57596,32800000.0
2008-06-12 09:06:00,1.57593,1.57617,1.57593,1.57594,27600000.0
2008-06-12 09:07:00,1.57525,1.57559,1.57509,1.5753,48100000.0
2008-06-12 09:08:00,1.5757,1.57645,1.5757,1.5764,33800000.0
2008-06-12 09:09:00,1.57658,1.57678,1.57654,1.57658,31400000.0
2008-06-12 09:10:00,1.57648,1.57653,1.57637,1.57643,28000000.0
2008-06-12 09:11:00,1.57658,1.57694,1.57644,1.57666,27600000.0
2008-06-12 09:12:00,1.57672,1.57691,1.57662,1.57691,20800000.0
2008-06-12 09:13:00,1.57673,1.57689,1.57673,1.57681,32600000.0
2008-06-12 09:14:00,1.57666,1.57674,1.57651,1.57674,18400000.0
2008-06-12 09:15:00,1.57652,1.57673,1.57638,1.57648,29400000.0
2008-06-12 09:16:00,1.57632,1.57697,1.57632,1.57681,36400000.0
2008-06-12 09:17:00,1.5767,1.57688,1.57628,1.57688,68900000.0
2008-06-12 09:18:00,1.5771,1.57746,1.5768,1.57718,28200000.0
2008-06-12 09:19:00,1.57676,1.57676,1.57623,1.57623,32700000.0
2008-06-12 09:20:00,1.57651,1.57673,1.57631,1.57631,30500000.0
2008-06-12 09:21:00,1.57632,1.5767,1.5761,1.57641,41000000.0
2008-06-12 09:22:00,1.57647,1.57678,1.57637,1.57637,29400000.0
2008-06-12 09:23:00,1.57603,1.57624,1.57601,1.57601,52400000.0
2008-06-12 09:24:00,1.57617,1.57739,1.57599,1.57739,55700000.0
2008-06-12 09:25:00,1.57754,1.57764,1.57706,1.57728,30200000.0
2008-06-12 09:26:00,1.57736,1.57736,1.57689,1.57724,54000000.0
2008-06-12 09:27:00,1.57696,1.57725,1.57674,1.57725,27800000.0
2008-06-12 09:28:00,1.5773,1.5775,1.57714,1.57747,25500000.0
2008-06-12 09:29:00,1.57757,1.57796,1.57737,1.57796,33400000.0
2008-06-12 09:30:00,1.5778,1.5778,1.57711,1.57719,33000000.0
2008-06-12 09:31:00,1.57715,1.5776,1.5771,1.57732,42800000.0
2008-06-12 09:32:00,1.5775,1.57779,1.57739,1.57765,90300000.0
2008-06-12 09:33:00,1.57759,1.57767,1.57742,1.57742,36400000.0
2008-06-12 09:34:00,1.57736,1.57767,1.57736,1.57752,40400000.0
2008-06-12 09:35:00,1.57725,1.57748,1.57682,1.57748,53200001.0
2008-06-12 09:36:00,1.5775,1.57772,1.57744,1.57744,27900000.0
2008-06-12 09:37:00,1.57744,1.578,1.57744,1.578,25800000.0
2008-06-12 09:38:00,1.57815,1.57843,1.57815,1.57839,33500000.0
2008-06-12 09:39:00,1.57834,1.57859,1.57833,1.57833,29000000.0
2008-06-12 09:40:00,1.5783,1.57878,1.5783,1.57878,25600000.0
2008-06-12 09:41:00,1.57903,1.57914,1.57864,1.57891,28800000.0
2008-06-12 09:42:00,1.57855,1.57875,1.5784,1.5784,37200000.0
2008-06-12 09:43:00,1.57834,1.57848,1.57796,1.57821,44900000.0
2008-06-12 09:44:00,1.57798,1.57812,1.57784,1.5779,45400001.0
2008-06-12 09:45:00,1.57808,1.57815,1.57748,1.57748,21000000.0
2008-06-12 09:46:00,1.57805,1.57827,1.57783,1.57805,29800000.0
2008-06-12 09:47:00,1.57807,1.57861,1.57807,1.57849,38000000.0
2008-06-12 09:48:00,1.57847,1.57865,1.5781,1.57823,42200000.0
2008-06-12 09:49:00,1.5779,1.57807,1.57772,1.57788,25600000.0
2008-06-12 09:50:00,1.57787,1.57792,1.57757,1.57774,54600000.0
2008-06-12 09:51:00,1.57768,1.57794,1.57753,1.57781,60600000.0
2008-06-12 09:52:00,1.5777,1.57774,1.57758,1.57771,41400000.0
2008-06-12 09:53:00,1.57759,1.57798,1.57758,1.57784,65600001.0
2008-06-12 09:54:00,1.57776,1.57776,1.57737,1.57752,22000000.0
2008-06-12 09:55:00,1.5772,1.57735,1.57705,1.57707,42400000.0
2008-06-12 09:56:00,1.57667,1.57667,1.57614,1.57616,25600000.0
2008-06-12 09:57:00,1.57621,1.5764,1.57615,1.57623,34600000.0
2008-06-12 09:58:00,1.57615,1.57675,1.57615,1.57662,61200001.0
2008-06-12 09:59:00,1.57683,1.57705,1.57678,1.57705,87999998.0
2008-06-12 10:00:00,1.57701,1.57701,1.57652,1.57682,46600000.0
2008-06-12 10:01:00,1.5773,1.57732,1.57712,1.57714,38600000.0
2008-06-12 10:02:00,1.57721,1.5773,1.57693,1.57711,35600000.0
2008-06-12 10:03:00,1.57725,1.57744,1.5772,1.5772,35900000.0
2008-06-12 10:04:00,1.57727,1.57727,1.57644,1.57696,38800000.0
2008-06-12 10:05:00,1.57715,1.57773,1.57697,1.57762,47000000.0
2008-06-12 10:06:00,1.57794,1.57837,1.57794,1.57832,35400000.0
2008-06-12 10:07:00,1.57868,1.57905,1.57868,1.57905,30400000.0
2008-06-12 10:08:00,1.57886,1.57908,1.57869,1.5789,18000000.0
2008-06-12 10:09:00,1.57913,1.57913,1.57887,1.5789,30800000.0
2008-06-12 10:10:00,1.57872,1.57905,1.57843,1.57888,49400000.0
2008-06-12 10:11:00,1.57881,1.57881,1.57781,1.57799,55500000.0
2008-06-12 10:12:00,1.57788,1.57801,1.57717,1.5773,33200000.0
2008-06-12 10:13:00,1.57723,1.5773,1.57689,1.5773,46100000.0
2008-06-12 10:14:00,1.57721,1.57721,1.57674,1.57691,26800000.0
2008-06-12 10:15:00,1.57672,1.57672,1.57644,1.57666,39800000.0
2008-06-12 10:16:00,1.57671,1.57707,1.5767,1.57707,42500000.0
2008-06-12 10:17:00,1.57705,1.57733,1.57683,1.57697,53400001.0
2008-06-12 10:18:00,1.57714,1.57725,1.57692,1.57693,46400000.0
2008-06-12 10:19:00,1.57682,1.57711,1.57669,1.57707,29200000.0
2008-06-12 10:20:00,1.57745,1.57753,1.57719,1.57753,18600000.0
2008-06-12 10:21:00,1.57734,1.57815,1.57734,1.57779,49200001.0
2008-06-12 10:22:00,1.57794,1.57794,1.5772,1.57743,30200000.0
2008-06-12 10:23:00,1.57737,1.57744,1.57722,1.57737,40700000.0
2008-06-12 10:24:00,1.57748,1.57748,1.57729,1.57744,30300000.0
2008-06-12 10:25:00,1.57736,1.57737,1.57705,1.57729,40400000.0
2008-06-12 10:26:00,1.57733,1.57793,1.57733,1.5779,37500000.0
2008-06-12 10:27:00,1.57801,1.5781,1.57744,1.57744,36300000.0
2008-06-12 10:28:00,1.57748,1.57772,1.57739,1.57761,34600001.0
2008-06-12 10:29:00,1.57776,1.57799,1.57758,1.57764,77100001.0
2008-06-12 10:30:00,1.57757,1.57762,1.57707,1.57738,40000000.0
2008-06-12 10:31:00,1.57729,1.57754,1.57718,1.57754,91700000.0
2008-06-12 10:32:00,1.57738,1.57781,1.57738,1.57781,27200000.0
2008-06-12 10:33:00,1.57784,1.57812,1.57784,1.57792,23400000.0
2008-06-12 10:34:00,1.57789,1.57789,1.57742,1.57742,40400000.0
2008-06-12 10:35:00,1.57746,1.57746,1.57701,1.57708,31000000.0
2008-06-12 10:36:00,1.57726,1.5775,1.57711,1.57718,18400000.0
2008-06-12 10:37:00,1.57777,1.57805,1.57771,1.57805,39400000.0
2008-06-12 10:38:00,1.57828,1.57846,1.57776,1.57824,57500000.0
2008-06-12 10:39:00,1.57831,1.57889,1.57831,1.57862,26400000.0
2008-06-12 10:40:00,1.57899,1.57912,1.57886,1.5789,25800000.0
2008-06-12 10:41:00,1.5789,1.5789,1.57844,1.57844,43000000.0
2008-06-12 10:42:00,1.57863,1.57872,1.57834,1.57842,52400000.0
2008-06-12 10:43:00,1.57823,1.57849,1.57805,1.57805,45200000.0
2008-06-12 10:44:00,1.57804,1.57817,1.57789,1.57817,41000000.0
2008-06-12 10:45:00,1.57785,1.57838,1.57785,1.57812,47800000.0
2008-06-12 10:46:00,1.57845,1.57845,1.57824,1.57825,30600000.0
2008-06-12 10:47:00,1.5785,1.57893,1.5785,1.57893,41200000.0
2008-06-12 10:48:00,1.57915,1.57931,1.57905,1.57929,30800000.0
2008-06-12 10:49:00,1.57934,1.57941,1.57887,1.57887,30600000.0
2008-06-12 10:50:00,1.57888,1.57904,1.57856,1.57891,32800000.0
2008-06-12 10:51:00,1.57902,1.57904,1.57867,1.5787,36000001.0
2008-06-12 10:52:00,1.57888,1.57915,1.57885,1.57893,60400000.0
2008-06-12 10:53:00,1.57886,1.57898,1.57859,1.57898,36200000.0
2008-06-12 10:54:00,1.5792,1.5792,1.57848,1.57898,38000000.0
2008-06-12 10:55:00,1.57903,1.57903,1.57859,1.57876,35200000.0
2008-06-12 10:56:00,1.57891,1.57918,1.57891,1.57901,49600000.0
2008-06-12 10:57:00,1.57903,1.57912,1.57884,1.57892,35400000.0
2008-06-12 10:58:00,1.57881,1.57961,1.57881,1.57906,39000000.0
2008-06-12 10:59:00,1.57907,1.57936,1.57901,1.57936,50600000.0
2008-06-12 11:00:00,1.57963,1.57974,1.57942,1.5795,35600000.0
2008-06-12 11:01:00,1.57968,1.57985,1.57963,1.57966,46600000.0
2008-06-12 11:02:00,1.57999,1.58028,1.57999,1.58018,19600000.0
2008-06-12 11:03:00,1.57991,1.57991,1.57943,1.5798,28800000.0
2008-06-12 11:04:00,1.57984,1.58077,1.57957,1.58077,32700000.0
2008-06-12 11:05:00,1.58103,1.58118,1.58082,1.58112,61600000.0
2008-06-12 11:06:00,1.58108,1.5815,1.58093,1.5815,51800000.0
2008-06-12 11:07:00,1.58161,1.58165,1.58139,1.58139,39700000.0
2008-06-12 11:08:00,1.58136,1.58136,1.58113,1.58126,44500000.0
2008-06-12 11:09:00,1.58113,1.58125,1.58101,1.58104,38400000.0
2008-06-12 11:10:00,1.58094,1.58151,1.58094,1.58145,20400000.0
2008-06-12 11:11:00,1.58136,1.58153,1.5812,1.58146,40300000.0
2008-06-12 11:12:00,1.58116,1.58142,1.58113,1.58125,55200000.0
2008-06-12 11:13:00,1.58072,1.58072,1.58021,1.58026,62000001.0
2008-06-12 11:14:00,1.58027,1.58095,1.58026,1.58095,38700000.0
2008-06-12 11:15:00,1.58094,1.58094,1.58071,1.58086,87300000.0
2008-06-12 11:16:00,1.58031,1.58033,1.58005,1.58005,54900001.0
2008-06-12 11:17:00,1.58,1.58003,1.57983,1.58003,37100000.0
2008-06-12 11:18:00,1.58041,1.58069,1.58001,1.58069,35100000.0
2008-06-12 11:19:00,1.58077,1.58078,1.58022,1.58022,32800000.0
2008-06-12 11:20:00,1.58,1.58007,1.57984,1.57984,29600000.0
2008-06-12 11:21:00,1.57968,1.58027,1.57934,1.57934,63400000.0
2008-06-12 11:22:00,1.57917,1.57935,1.57908,1.57924,34000000.0
2008-06-12 11:23:00,1.5793,1.57941,1.57902,1.57934,41200000.0
2008-06-12 11:24:00,1.57916,1.57919,1.57905,1.57919,48400000.0
2008-06-12 11:25:00,1.57919,1.57957,1.57903,1.57957,47400000.0
2008-06-12 11:26:00,1.57964,1.58002,1.57964,1.58002,44800000.0
2008-06-12 11:27:00,1.57998,1.58037,1.57969,1.58037,68400000.0
2008-06-12 11:28:00,1.58049,1.58049,1.5802,1.58026,47400000.0
2008-06-12 11:29:00,1.58019,1.58077,1.58019,1.58053,50800001.0
2008-06-12 11:30:00,1.58062,1.58064,1.58023,1.58034,33800000.0
2008-06-12 11:31:00,1.58018,1.58031,1.58008,1.58028,32800000.0
2008-06-12 11:32:00,1.57991,1.58011,1.57985,1.57985,27600000.0
2008-06-12 11:33:00,1.57993,1.58007,1.5798,1.57998,46800000.0
2008-06-12 11:34:00,1.57962,1.58012,1.57955,1.57998,58100000.0
2008-06-12 11:35:00,1.57966,1.57966,1.57939,1.57955,37800000.0
2008-06-12 11:36:00,1.57971,1.57975,1.57961,1.57975,42800000.0
2008-06-12 11:37:00,1.57963,1.57966,1.57936,1.57953,37400000.0
2008-06-12 11:38:00,1.57952,1.57952,1.57931,1.57948,38300000.0
2008-06-12 11:39:00,1.57952,1.57952,1.57902,1.57932,49000000.0
2008-06-12 11:40:00,1.57933,1.57962,1.57919,1.57962,35600000.0
2008-06-12 11:41:00,1.57935,1.57945,1.5793,1.57941,36400000.0
2008-06-12 11:42:00,1.57926,1.57926,1.57901,1.57901,25800000.0
2008-06-12 11:43:00,1.57916,1.57953,1.57906,1.57953,26600000.0
2008-06-12 11:44:00,1.57963,1.57965,1.57925,1.57931,27400000.0
2008-06-12 11:45:00,1.57957,1.57961,1.57927,1.57948,33600000.0
2008-06-12 11:46:00,1.57952,1.57952,1.57914,1.57927,41400000.0
2008-06-12 11:47:00,1.5792,1.57921,1.57902,1.57906,38400000.0
2008-06-12 11:48:00,1.57902,1.57912,1.5787,1.5787,22200000.0
2008-06-12 11:49:00,1.57896,1.57939,1.57891,1.57935,29000000.0
2008-06-12 11:50:00,1.57939,1.57944,1.5792,1.5793,38800000.0
2008-06-12 11:51:00,1.57934,1.57948,1.57917,1.57933,37500000.0
2008-06-12 11:52:00,1.57923,1.57941,1.57914,1.57931,40800000.0
2008-06-12 11:53:00,1.57924,1.57957,1.57922,1.57937,39200000.0
2008-06-12 11:54:00,1.5797,1.5797,1.57935,1.57952,31800000.0
2008-06-12 11:55:00,1.57954,1.5797,1.57938,1.57944,52800000.0
2008-06-12 11:56:00,1.57954,1.57982,1.57954,1.57965,51600000.0
2008-06-12 11:57:00,1.57967,1.57967,1.57915,1.57944,33800000.0
2008-06-12 11:58:00,1.57953,1.57983,1.57947,1.57967,36600000.0
2008-06-12 11:59:00,1.57975,1.57982,1.57951,1.57976,27000000.0
2008-06-12 12:00:00,1.57992,1.58045,1.57992,1.58037,27200000.0
2008-06-12 12:01:00,1.58082,1.58094,1.58052,1.58072,29200000.0
2008-06-12 12:02:00,1.58087,1.58087,1.58025,1.58025,18200000.0
2008-06-12 12:03:00,1.58039,1.58039,1.57977,1.57977,45700000.0
2008-06-12 12:04:00,1.58011,1.58015,1.57972,1.57997,41400000.0
2008-06-12 12:05:00,1.57984,1.57984,1.57953,1.57962,78500000.0
2008-06-12 12:06:00,1.57956,1.57962,1.57918,1.57918,56700000.0
2008-06-12 12:07:00,1.57927,1.57927,1.57895,1.57908,44000000.0
2008-06-12 12:08:00,1.57889,1.57919,1.57889,1.57907,29100000.0
2008-06-12 12:09:00,1.57902,1.57902,1.57866,1.57866,23000000.0
2008-06-12 12:10:00,1.57885,1.57923,1.57885,1.57905,55400000.0
2008-06-12 12:11:00,1.57917,1.57941,1.5791,1.57935,34600000.0
2008-06-12 12:12:00,1.57968,1.57985,1.57946,1.57973,49600000.0
2008-06-12 12:13:00,1.57991,1.58004,1.57972,1.57998,28000000.0
2008-06-12 12:14:00,1.57994,1.57994,1.57937,1.57973,55600000.0
2008-06-12 12:15:00,1.58006,1.58019,1.57962,1.58007,31500000.0
2008-06-12 12:16:00,1.57997,1.58033,1.57997,1.57998,55800000.0
2008-06-12 12:17:00,1.57999,1.58009,1.57984,1.57999,21000000.0
2008-06-12 12:18:00,1.58007,1.58011,1.57974,1.58005,44800000.0
2008-06-12 12:19:00,1.57992,1.58024,1.57992,1.5801,44700000.0
2008-06-12 12:20:00,1.57995,1.58016,1.57995,1.58016,30400000.0
2008-06-12 12:21:00,1.58018,1.58025,1.58004,1.58014,37200000.0
2008-06-12 12:22:00,1.58019,1.58032,1.58009,1.58014,43300000.0
2008-06-12 12:23:00,1.57989,1.58007,1.57978,1.57987,52000000.0
2008-06-12 12:24:00,1.57942,1.57979,1.57942,1.57951,19400000.0
2008-06-12 12:25:00,1.5796,1.57985,1.57958,1.57958,35400000.0
2008-06-12 12:26:00,1.57978,1.57978,1.57904,1.57927,44000000.0
2008-06-12 12:27:00,1.57927,1.57939,1.57907,1.57939,48600000.0
2008-06-12 12:28:00,1.57942,1.57942,1.57881,1.57889,37300000.0
2008-06-12 12:29:00,1.57877,1.57918,1.5786,1.57918,56200001.0
2008-06-12 12:30:00,1.57921,1.57954,1.57921,1.57944,42000001.0
2008-06-12 12:31:00,1.57933,1.57933,1.57916,1.57916,38800000.0
2008-06-12 12:32:00,1.5793,1.57933,1.57906,1.57909,38600000.0
2008-06-12 12:33:00,1.57911,1.57922,1.57893,1.57922,31000000.0
2008-06-12 12:34:00,1.57921,1.57941,1.57891,1.57895,21000000.0
2008-06-12 12:35:00,1.57892,1.57918,1.57892,1.57918,35200000.0
2008-06-12 12:36:00,1.57916,1.57946,1.57916,1.57939,33400000.0
2008-06-12 12:37:00,1.57935,1.57955,1.57915,1.57932,42300000.0
2008-06-12 12:38:00,1.57916,1.57916,1.57864,1.57898,23600000.0
2008-06-12 12:39:00,1.57892,1.57898,1.57871,1.57871,32800000.0
2008-06-12 12:40:00,1.57881,1.57896,1.57821,1.5784,34800000.0
2008-06-12 12:41:00,1.57876,1.57913,1.57875,1.57892,35200000.0
2008-06-12 12:42:00,1.57903,1.57916,1.57882,1.57893,33600000.0
2008-06-12 12:43:00,1.57889,1.57889,1.57868,1.57868,25600000.0
2008-06-12 12:44:00,1.57864,1.57876,1.57829,1.57867,54800000.0
2008-06-12 12:45:00,1.57867,1.57878,1.57845,1.57863,48900001.0
2008-06-12 12:46:00,1.57862,1.57877,1.57844,1.5786,34000000.0
2008-06-12 12:47:00,1.57849,1.57871,1.57841,1.57857,34800000.0
2008-06-12 12:48:00,1.57863,1.57865,1.57851,1.57853,26600000.0
2008-06-12 12:49:00,1.57847,1.57865,1.57842,1.57858,35700000.0
2008-06-12 12:50:00,1.57849,1.57861,1.57826,1.57849,32100000.0
2008-06-12 12:51:00,1.5784,1.5784,1.57784,1.57809,43600000.0
2008-06-12 12:52:00,1.5784,1.5784,1.57781,1.57828,30600000.0
2008-06-12 12:53:00,1.57818,1.57838,1.5779,1.57826,50600000.0
2008-06-12 12:54:00,1.57831,1.57853,1.57815,1.5782,90100000.0
2008-06-12 12:55:00,1.57845,1.57889,1.57845,1.57867,31400000.0
2008-06-12 12:56:00,1.57875,1.57899,1.57822,1.5784,47000000.0
2008-06-12 12:57:00,1.5782,1.57834,1.57806,1.57817,30200000.0
2008-06-12 12:58:00,1.57804,1.57839,1.57804,1.57839,49900000.0
2008-06-12 12:59:00,1.57818,1.57889,1.57818,1.5787,67400000.0
2008-06-12 13:00:00,1.57873,1.57921,1.57873,1.57908,38500000.0
2008-06-12 13:01:00,1.57904,1.5794,1.57904,1.57928,41100000.0
2008-06-12 13:02:00,1.5792,1.57939,1.57885,1.57886,37600000.0
2008-06-12 13:03:00,1.57894,1.5794,1.57894,1.57933,43300000.0
2008-06-12 13:04:00,1.57897,1.57923,1.57892,1.57914,39900000.0
2008-06-12 13:05:00,1.57882,1.57937,1.57881,1.57893,35400000.0
2008-06-12 13:06:00,1.57855,1.57874,1.57838,1.57873,27000000.0
2008-06-12 13:07:00,1.579,1.57914,1.57887,1.57905,40200000.0
2008-06-12 13:08:00,1.57903,1.57918,1.579,1.57911,25400000.0
2008-06-12 13:09:00,1.57902,1.57911,1.57891,1.57891,35600000.0
2008-06-12 13:10:00,1.57901,1.57911,1.57884,1.57886,45200000.0
2008-06-12 13:11:00,1.57889,1.57889,1.57836,1.57844,43400001.0
2008-06-12 13:12:00,1.57832,1.57878,1.57829,1.57869,23000000.0
2008-06-12 13:13:00,1.57856,1.57884,1.57856,1.5788,22200000.0
2008-06-12 13:14:00,1.5786,1.57897,1.57844,1.57856,39300000.0
2008-06-12 13:15:00,1.57853,1.57896,1.57853,1.57876,51000000.0
2008-06-12 13:16:00,1.5787,1.57901,1.5787,1.57875,49500000.0
2008-06-12 13:17:00,1.57815,1.57893,1.57815,1.57871,32600000.0
2008-06-12 13:18:00,1.57893,1.57893,1.57864,1.57876,39800000.0
2008-06-12 13:19:00,1.57867,1.57883,1.57853,1.57871,42100000.0
2008-06-12 13:20:00,1.57856,1.57856,1.5776,1.57777,38200001.0
2008-06-12 13:21:00,1.57796,1.57796,1.57758,1.57773,25400000.0
2008-06-12 13:22:00,1.57779,1.57837,1.57779,1.57837,42400001.0
2008-06-12 13:23:00,1.57781,1.57829,1.57781,1.57814,39600000.0
2008-06-12 13:24:00,1.5781,1.57819,1.57763,1.57798,23200000.0
2008-06-12 13:25:00,1.57799,1.57799,1.57782,1.57787,27000000.0
2008-06-12 13:26:00,1.57775,1.57778,1.57746,1.57746,35600000.0
2008-06-12 13:27:00,1.57748,1.57773,1.5774,1.57759,48800001.0
2008-06-12 13:28:00,1.57746,1.57764,1.57742,1.57743,42200000.0
2008-06-12 13:29:00,1.57773,1.57783,1.57711,1.57783,38200000.0
2008-06-12 13:30:00,1.57793,1.57793,1.57731,1.57785,48300000.0
2008-06-12 13:31:00,1.57792,1.57794,1.57737,1.57791,46200000.0
2008-06-12 13:32:00,1.57789,1.57816,1.5777,1.57783,405699999.0
2008-06-12 13:33:00,1.57776,1.57791,1.57768,1.5778,519300000.0
2008-06-12 13:34:00,1.57775,1.5782,1.57768,1.57784,511200000.0
2008-06-12 13:35:00,1.57789,1.57825,1.57785,1.57797,501300001.0
2008-06-12 13:36:00,1.57775,1.57803,1.57759,1.57801,142200000.0
2008-06-12 13:37:00,1.57796,1.57822,1.57784,1.57808,579500001.0
2008-06-12 13:38:00,1.57806,1.57848,1.57802,1.57822,390400000.0
2008-06-12 13:39:00,1.57811,1.57844,1.578,1.5783,236000001.0
2008-06-12 13:40:00,1.57833,1.5785,1.57801,1.5782,388000002.0
2008-06-12 13:41:00,1.57829,1.57872,1.57812,1.57833,373000000.0
2008-06-12 13:42:00,1.5784,1.57878,1.57818,1.5786,610900001.0
2008-06-12 13:43:00,1.57864,1.57892,1.57857,1.57884,216300000.0
2008-06-12 13:44:00,1.57879,1.57894,1.57855,1.57885,372000000.0
2008-06-12 13:45:00,1.57891,1.57911,1.57871,1.57911,231900000.0
2008-06-12 13:46:00,1.57921,1.5793,1.57874,1.5793,150000000.0
2008-06-12 13:47:00,1.5792,1.57964,1.57893,1.5793,286100000.0
2008-06-12 13:48:00,1.57949,1.57964,1.57931,1.57961,98600000.0
2008-06-12 13:49:00,1.5797,1.5801,1.5797,1.57976,308499999.0
2008-06-12 13:50:00,1.57967,1.5798,1.57942,1.57943,151800000.0
2008-06-12 13:51:00,1.57922,1.5793,1.57891,1.57914,396600002.0
2008-06-12 13:52:00,1.57939,1.57948,1.5792,1.57944,300600001.0
2008-06-12 13:53:00,1.57948,1.57977,1.57938,1.57959,333200001.0
2008-06-12 13:54:00,1.57965,1.57979,1.57953,1.57963,359500000.0
2008-06-12 13:55:00,1.57965,1.57995,1.57965,1.5799,374300000.0
2008-06-12 13:56:00,1.57997,1.58022,1.57985,1.57994,481800002.0
2008-06-12 13:57:00,1.57991,1.58001,1.57977,1.57978,278400000.0
2008-06-12 13:58:00,1.57984,1.57984,1.57957,1.57969,396800001.0
2008-06-12 13:59:00,1.5796,1.57972,1.57951,1.57965,242000000.0
2008-06-12 14:00:00,1.5797,1.57986,1.57946,1.57968,372200001.0
2008-06-12 14:01:00,1.57976,1.58006,1.57971,1.57973,283800001.0
2008-06-12 14:02:00,1.57975,1.57982,1.57953,1.57959,365400000.0
2008-06-12 14:03:00,1.57973,1.57997,1.57959,1.57991,372100000.0
2008-06-12 14:04:00,1.57992,1.58007,1.57982,1.58007,267100000.0
2008-06-12 14:05:00,1.58002,1.58061,1.57982,1.58036,366600000.0
2008-06-12 14:06:00,1.58041,1.58067,1.58009,1.58032,493200001.0
2008-06-12 14:07:00,1.58025,1.58044,1.57916,1.57963,438300001.0
2008-06-12 14:08:00,1.57974,1.58005,1.57952,1.58005,304900002.0
2008-06-12 14:09:00,1.57988,1.58021,1.57969,1.58005,308700001.0
2008-06-12 14:10:00,1.58013,1.58026,1.57968,1.57969,236700000.0
2008-06-12 14:11:00,1.57978,1.58037,1.57971,1.5799,270800000.0
2008-06-12 14:12:00,1.57995,1.58032,1.57981,1.58005,444399999.0
2008-06-12 14:13:00,1.58017,1.58052,1.58013,1.5802,433600000.0
2008-06-12 14:14:00,1.58009,1.58043,1.57998,1.58012,535300001.0
2008-06-12 14:15:00,1.58007,1.5804,1.57993,1.58035,268700000.0
2008-06-12 14:16:00,1.58035,1.58045,1.58035,1.58039,165900000.0
2008-06-12 14:17:00,1.58046,1.58063,1.58032,1.58032,133900000.0
2008-06-12 14:18:00,1.58022,1.58028,1.57971,1.57994,284500000.0
2008-06-12 14:19:00,1.57981,1.58008,1.57965,1.57997,404000000.0
2008-06-12 14:20:00,1.58002,1.58011,1.57978,1.57991,256600001.0
2008-06-12 14:21:00,1.58001,1.58035,1.57999,1.57999,398200001.0
2008-06-12 14:22:00,1.58009,1.58059,1.58009,1.58048,449600001.0
2008-06-12 14:23:00,1.58059,1.581,1.58049,1.581,477800000.0
2008-06-12 14:24:00,1.58117,1.58255,1.58117,1.58233,397000002.0
2008-06-12 14:25:00,1.5824,1.58318,1.58219,1.58255,330100002.0
2008-06-12 14:26:00,1.58242,1.58255,1.58206,1.58215,393900000.0
2008-06-12 14:27:00,1.5823,1.58295,1.58208,1.58208,197200000.0
2008-06-12 14:28:00,1.58205,1.58239,1.58191,1.58239,618899997.0
2008-06-12 14:29:00,1.58241,1.58277,1.58098,1.58098,428200000.0
2008-06-12 14:30:00,1.58048,1.58098,1.57823,1.57976,578200001.0
2008-06-12 14:31:00,1.57977,1.58044,1.57859,1.58033,463700000.0
2008-06-12 14:32:00,1.58044,1.58065,1.57966,1.58029,331200000.0
2008-06-12 14:33:00,1.58028,1.58028,1.57934,1.57963,191200000.0
2008-06-12 14:34:00,1.5794,1.57963,1.57872,1.57954,135800000.0
2008-06-12 14:35:00,1.57953,1.57997,1.57948,1.57966,215200000.0
2008-06-12 14:36:00,1.5797,1.58037,1.57964,1.57991,240300000.0
2008-06-12 14:37:00,1.58007,1.58072,1.57997,1.58035,252200000.0
2008-06-12 14:38:00,1.58038,1.58112,1.58007,1.58093,172200001.0
2008-06-12 14:39:00,1.58119,1.58172,1.58049,1.58072,196400000.0
2008-06-12 14:40:00,1.58049,1.58049,1.57964,1.58007,253000001.0
2008-06-12 14:41:00,1.58005,1.58026,1.57948,1.57964,273800001.0
2008-06-12 14:42:00,1.57953,1.57973,1.57927,1.5797,120100000.0
2008-06-12 14:43:00,1.57976,1.58002,1.57976,1.58,163900001.0
2008-06-12 14:44:00,1.5801,1.5801,1.5792,1.57989,438200002.0
2008-06-12 14:45:00,1.57991,1.58022,1.57979,1.58012,360500001.0
2008-06-12 14:46:00,1.58019,1.58019,1.57951,1.57979,357000000.0
2008-06-12 14:47:00,1.57961,1.58,1.57938,1.57953,325000001.0
2008-06-12 14:48:00,1.57938,1.5794,1.5789,1.57931,366800000.0
2008-06-12 14:49:00,1.57929,1.58015,1.57929,1.58002,113600000.0
2008-06-12 14:50:00,1.58005,1.58083,1.58005,1.58042,286400000.0
2008-06-12 14:51:00,1.58056,1.58182,1.58026,1.58038,157300001.0
2008-06-12 14:52:00,1.58024,1.5808,1.58002,1.58038,329900002.0
2008-06-12 14:53:00,1.58043,1.58073,1.58003,1.58054,361300000.0
2008-06-12 14:54:00,1.58033,1.58033,1.57937,1.57954,144700000.0
2008-06-12 14:55:00,1.5794,1.58058,1.5794,1.58055,224500001.0
2008-06-12 14:56:00,1.58059,1.58059,1.57996,1.58022,436600000.0
2008-06-12 14:57:00,1.58005,1.58018,1.57933,1.57939,437899999.0
2008-06-12 14:58:00,1.57935,1.57951,1.57912,1.57941,310300001.0
2008-06-12 14:59:00,1.57955,1.58006,1.57949,1.58006,191900000.0
2008-06-12 15:00:00,1.58017,1.5812,1.58017,1.58107,722800003.0
2008-06-12 15:01:00,1.58116,1.58182,1.5809,1.58102,292900000.0
2008-06-12 15:02:00,1.58095,1.58103,1.5801,1.58014,580599998.0
2008-06-12 15:03:00,1.57992,1.58027,1.57989,1.58011,442100001.0
2008-06-12 15:04:00,1.57976,1.57989,1.57946,1.57987,430000001.0
2008-06-12 15:05:00,1.57998,1.58015,1.57979,1.57986,434100000.0
2008-06-12 15:06:00,1.57978,1.57993,1.5795,1.57953,308900002.0
2008-06-12 15:07:00,1.57955,1.5801,1.57955,1.57984,336300000.0
2008-06-12 15:08:00,1.57988,1.5808,1.57988,1.58041,410600001.0
2008-06-12 15:09:00,1.58041,1.58044,1.57998,1.5804,446400000.0
2008-06-12 15:10:00,1.58047,1.58078,1.58014,1.58036,582700001.0
2008-06-12 15:11:00,1.58028,1.58049,1.5801,1.5801,464899999.0
2008-06-12 15:12:00,1.58014,1.58088,1.58,1.58046,390700001.0
2008-06-12 15:13:00,1.5805,1.58099,1.58002,1.58044,407100002.0
2008-06-12 15:14:00,1.58048,1.58065,1.58013,1.58047,487700001.0
2008-06-12 15:15:00,1.58023,1.58038,1.57975,1.57981,408100001.0
2008-06-12 15:16:00,1.57912,1.57928,1.57877,1.57887,506900004.0
2008-06-12 15:17:00,1.5788,1.57885,1.57835,1.57837,351500001.0
2008-06-12 15:18:00,1.57841,1.57905,1.57841,1.57905,250900000.0
2008-06-12 15:19:00,1.57917,1.57936,1.57895,1.57918,521999999.0
2008-06-12 15:20:00,1.57924,1.57939,1.57888,1.57926,469900001.0
2008-06-12 15:21:00,1.57928,1.57951,1.57872,1.57911,699400002.0
2008-06-12 15:22:00,1.57889,1.57889,1.57857,1.57865,512700003.0
2008-06-12 15:23:00,1.57866,1.57894,1.57852,1.57864,439700001.0
2008-06-12 15:24:00,1.57877,1.57904,1.57848,1.57878,627100000.0
2008-06-12 15:25:00,1.57884,1.57908,1.57869,1.57889,587100001.0
2008-06-12 15:26:00,1.57878,1.57898,1.5783,1.57844,696000001.0
2008-06-12 15:27:00,1.57839,1.57939,1.57839,1.57923,643500002.0
2008-06-12 15:28:00,1.57932,1.57952,1.57918,1.57944,647400002.0
2008-06-12 15:29:00,1.57954,1.57989,1.57949,1.57969,585800005.0
2008-06-12 15:30:00,1.57984,1.57993,1.57958,1.57972,691200000.0
2008-06-12 15:31:00,1.57978,1.57978,1.5793,1.5793,545200002.0
2008-06-12 15:32:00,1.5793,1.57942,1.57897,1.57914,456900002.0
2008-06-12 15:33:00,1.57911,1.57911,1.57858,1.57858,428300001.0
2008-06-12 15:34:00,1.57873,1.57895,1.57863,1.5788,395700002.0
2008-06-12 15:35:00,1.57886,1.57931,1.57865,1.57907,563200000.0
2008-06-12 15:36:00,1.57932,1.57945,1.57914,1.57937,387900000.0
2008-06-12 15:37:00,1.57945,1.57969,1.57913,1.57937,292300002.0
2008-06-12 15:38:00,1.57902,1.57902,1.57812,1.57849,395700001.0
2008-06-12 15:39:00,1.57848,1.57867,1.57813,1.5783,473100000.0
2008-06-12 15:40:00,1.57837,1.57855,1.57817,1.57843,441200001.0
2008-06-12 15:41:00,1.57831,1.57852,1.57814,1.57852,294400000.0
2008-06-12 15:42:00,1.5786,1.5788,1.57845,1.5788,166700000.0
2008-06-12 15:43:00,1.57874,1.57876,1.57819,1.57823,384100000.0
2008-06-12 15:44:00,1.57837,1.57845,1.57802,1.5782,267600000.0
2008-06-12 15:45:00,1.57817,1.57829,1.57789,1.57799,572000002.0
2008-06-12 15:46:00,1.57792,1.57802,1.57754,1.57754,573800003.0
2008-06-12 15:47:00,1.57763,1.57796,1.57746,1.5778,215500001.0
2008-06-12 15:48:00,1.57791,1.57843,1.57791,1.57826,246300000.0
2008-06-12 15:49:00,1.57852,1.57867,1.57806,1.57867,315300000.0
2008-06-12 15:50:00,1.57859,1.57907,1.57829,1.57873,413000000.0
2008-06-12 15:51:00,1.57879,1.57935,1.57865,1.57891,543100000.0
2008-06-12 15:52:00,1.57905,1.58001,1.57896,1.57969,396400000.0
2008-06-12 15:53:00,1.57922,1.57952,1.57906,1.5791,390400000.0
2008-06-12 15:54:00,1.57911,1.57945,1.57898,1.57945,341900000.0
2008-06-12 15:55:00,1.57935,1.57968,1.57914,1.57954,330700000.0
2008-06-12 15:56:00,1.57976,1.57996,1.57949,1.57949,302000000.0
2008-06-12 15:57:00,1.57961,1.57999,1.5795,1.57962,352599999.0
2008-06-12 15:58:00,1.57963,1.58049,1.57963,1.58029,387600000.0
2008-06-12 15:59:00,1.58045,1.58148,1.58045,1.58148,570299999.0
2008-06-12 16:00:00,1.58128,1.58157,1.58116,1.58121,444600000.0
2008-06-12 16:01:00,1.58106,1.58142,1.58106,1.58124,411000001.0
2008-06-12 16:02:00,1.58115,1.58126,1.58089,1.58102,478000000.0
2008-06-12 16:03:00,1.58087,1.58112,1.58068,1.58089,463400001.0
2008-06-12 16:04:00,1.58083,1.58095,1.58069,1.58088,469500002.0
2008-06-12 16:05:00,1.58084,1.58107,1.58061,1.58061,335200000.0
2008-06-12 16:06:00,1.58047,1.58068,1.58041,1.58055,195500001.0
2008-06-12 16:07:00,1.58073,1.58084,1.58056,1.58057,254700001.0
2008-06-12 16:08:00,1.58046,1.58058,1.58025,1.58036,143400000.0
2008-06-12 16:09:00,1.58033,1.58049,1.58007,1.58022,361800001.0
2008-06-12 16:10:00,1.58022,1.58059,1.58007,1.58059,390900000.0
2008-06-12 16:11:00,1.58058,1.58073,1.58036,1.58052,559400000.0
2008-06-12 16:12:00,1.58054,1.58101,1.58035,1.5807,495600001.0
2008-06-12 16:13:00,1.58072,1.5813,1.58042,1.58125,544200000.0
2008-06-12 16:14:00,1.58115,1.58122,1.58047,1.5809,498800001.0
2008-06-12 16:15:00,1.58116,1.58146,1.58106,1.58109,575900003.0
2008-06-12 16:16:00,1.58106,1.58124,1.58063,1.58081,625900000.0
2008-06-12 16:17:00,1.58088,1.58117,1.58069,1.58089,637100002.0
2008-06-12 16:18:00,1.58074,1.58094,1.58056,1.58068,802200002.0
2008-06-12 16:19:00,1.58073,1.58082,1.58021,1.58045,706700000.0
2008-06-12 16:20:00,1.58061,1.58141,1.58061,1.58117,665400001.0
2008-06-12 16:21:00,1.58129,1.58166,1.5811,1.58158,604800001.0
2008-06-12 16:22:00,1.58152,1.58171,1.58105,1.58134,496200000.0
2008-06-12 16:23:00,1.58107,1.58126,1.58065,1.58071,467200000.0
2008-06-12 16:24:00,1.58073,1.58081,1.58052,1.58073,628900001.0
2008-06-12 16:25:00,1.58047,1.58056,1.57996,1.58022,655300003.0
2008-06-12 16:26:00,1.58021,1.58021,1.57988,1.57998,499500000.0
2008-06-12 16:27:00,1.58003,1.58046,1.57964,1.58038,421200000.0
2008-06-12 16:28:00,1.58055,1.58072,1.58016,1.58065,562100000.0
2008-06-12 16:29:00,1.58075,1.58176,1.5807,1.58108,502000001.0
2008-06-12 16:30:00,1.5811,1.5811,1.58043,1.58051,614000005.0
2008-06-12 16:31:00,1.58052,1.58071,1.58029,1.58052,384300001.0
2008-06-12 16:32:00,1.58042,1.58081,1.5802,1.58042,566200002.0
2008-06-12 16:33:00,1.58037,1.58037,1.57978,1.58015,489900000.0
2008-06-12 16:34:00,1.58023,1.58053,1.58013,1.58013,407599999.0
2008-06-12 16:35:00,1.57993,1.58001,1.57957,1.57973,386400002.0
2008-06-12 16:36:00,1.57991,1.58001,1.57971,1.5799,495600001.0
2008-06-12 16:37:00,1.57998,1.58021,1.57968,1.57971,559000001.0
2008-06-12 16:38:00,1.57949,1.57967,1.57915,1.5793,567500000.0
2008-06-12 16:39:00,1.57919,1.57936,1.57895,1.57919,572100000.0
2008-06-12 16:40:00,1.57938,1.57986,1.57928,1.5797,376700001.0
2008-06-12 16:41:00,1.57969,1.57969,1.57918,1.57944,356600001.0
2008-06-12 16:42:00,1.5794,1.57961,1.57927,1.57943,419800000.0
2008-06-12 16:43:00,1.57944,1.57944,1.57826,1.57848,485600000.0
2008-06-12 16:44:00,1.57819,1.57839,1.57806,1.57839,539100000.0
2008-06-12 16:45:00,1.57811,1.57811,1.57783,1.57784,494300001.0
2008-06-12 16:46:00,1.5778,1.5782,1.5778,1.57806,381000000.0
2008-06-12 16:47:00,1.57823,1.57869,1.57823,1.57864,523700001.0
2008-06-12 16:48:00,1.57864,1.5788,1.5784,1.57846,551900001.0
2008-06-12 16:49:00,1.5785,1.57871,1.5783,1.57835,467200001.0
2008-06-12 16:50:00,1.57824,1.57847,1.57807,1.57812,408800002.0
2008-06-12 16:51:00,1.57815,1.57858,1.57813,1.57852,402100000.0
2008-06-12 16:52:00,1.57838,1.57853,1.57823,1.57823,243400000.0
2008-06-12 16:53:00,1.57832,1.57918,1.57832,1.57897,604800001.0
2008-06-12 16:54:00,1.57896,1.57907,1.57873,1.57879,477900000.0
2008-06-12 16:55:00,1.57877,1.5789,1.57846,1.57863,638799999.0
2008-06-12 16:56:00,1.57861,1.57869,1.57835,1.57862,226300000.0
2008-06-12 16:57:00,1.57867,1.57868,1.57822,1.57822,579200001.0
2008-06-12 16:58:00,1.5783,1.5783,1.57761,1.57797,574400001.0
2008-06-12 16:59:00,1.57809,1.57837,1.57756,1.57756,469300003.0
2008-06-12 17:00:00,1.57734,1.57806,1.5771,1.57791,785500000.0
2008-06-12 17:01:00,1.57778,1.57828,1.57759,1.57791,421200000.0
2008-06-12 17:02:00,1.57806,1.57811,1.57737,1.5777,348500002.0
2008-06-12 17:03:00,1.57785,1.57837,1.57785,1.57821,431200000.0
2008-06-12 17:04:00,1.57824,1.57827,1.57799,1.57826,426200000.0
2008-06-12 17:05:00,1.57816,1.57824,1.57802,1.57816,393800001.0
2008-06-12 17:06:00,1.578,1.57816,1.57775,1.57816,351400001.0
2008-06-12 17:07:00,1.57802,1.57826,1.57792,1.57822,359700003.0
2008-06-12 17:08:00,1.57822,1.57825,1.57786,1.57793,488700000.0
2008-06-12 17:09:00,1.5777,1.57797,1.57737,1.57738,501900002.0
2008-06-12 17:10:00,1.57742,1.57761,1.57729,1.57761,371100000.0
2008-06-12 17:11:00,1.5776,1.5776,1.57704,1.57704,545100001.0
2008-06-12 17:12:00,1.57703,1.5774,1.57691,1.57726,453800000.0
2008-06-12 17:13:00,1.57731,1.5776,1.57731,1.57746,320200000.0
2008-06-12 17:14:00,1.57734,1.57757,1.57709,1.57709,522800002.0
2008-06-12 17:15:00,1.57711,1.57735,1.57691,1.57701,551100002.0
2008-06-12 17:16:00,1.57689,1.5771,1.5764,1.5764,470400000.0
2008-06-12 17:17:00,1.57634,1.57681,1.57553,1.57675,376700000.0
2008-06-12 17:18:00,1.57686,1.57707,1.57673,1.57696,654400000.0
2008-06-12 17:19:00,1.57682,1.57697,1.57667,1.57683,311000000.0
2008-06-12 17:20:00,1.5768,1.57695,1.57652,1.5767,416700001.0
2008-06-12 17:21:00,1.57658,1.57682,1.57657,1.57669,478800000.0
2008-06-12 17:22:00,1.57663,1.57663,1.57603,1.57637,524100001.0
2008-06-12 17:23:00,1.57625,1.57677,1.57624,1.57669,556600001.0
2008-06-12 17:24:00,1.57665,1.57734,1.57665,1.57711,503300001.0
2008-06-12 17:25:00,1.57708,1.57744,1.57708,1.5774,345100001.0
2008-06-12 17:26:00,1.57739,1.57769,1.5769,1.5769,468300000.0
2008-06-12 17:27:00,1.57686,1.57686,1.57607,1.57619,555900000.0
2008-06-12 17:28:00,1.57631,1.57664,1.57615,1.57645,459200000.0
2008-06-12 17:29:00,1.57652,1.57704,1.57652,1.5766,603400000.0
2008-06-12 17:30:00,1.57669,1.57687,1.57663,1.57665,501000000.0
2008-06-12 17:31:00,1.57666,1.57688,1.57654,1.57658,634900000.0
2008-06-12 17:32:00,1.57666,1.57677,1.57646,1.57662,547800002.0
2008-06-12 17:33:00,1.57673,1.57687,1.57661,1.57683,542700001.0
2008-06-12 17:34:00,1.57681,1.57693,1.5765,1.57653,394000000.0
2008-06-12 17:35:00,1.57634,1.57652,1.57625,1.57629,392100000.0
2008-06-12 17:36:00,1.57637,1.57662,1.57628,1.57639,464400000.0
2008-06-12 17:37:00,1.57643,1.57666,1.57634,1.57634,332500001.0
2008-06-12 17:38:00,1.57632,1.5766,1.57615,1.57622,381000000.0
2008-06-12 17:39:00,1.57634,1.5765,1.57629,1.57646,583500000.0
2008-06-12 17:40:00,1.57637,1.57649,1.57617,1.57649,331900000.0
2008-06-12 17:41:00,1.57647,1.57668,1.57637,1.57656,354800001.0
2008-06-12 17:42:00,1.57659,1.57719,1.5765,1.57719,349900000.0
2008-06-12 17:43:00,1.57696,1.57707,1.57669,1.57684,415900001.0
2008-06-12 17:44:00,1.57673,1.57686,1.57639,1.57675,412400001.0
2008-06-12 17:45:00,1.57684,1.57692,1.57664,1.5768,583300001.0
2008-06-12 17:46:00,1.57661,1.5768,1.57656,1.57673,493500002.0
2008-06-12 17:47:00,1.57657,1.57681,1.57651,1.57671,512600000.0
2008-06-12 17:48:00,1.57682,1.57697,1.57666,1.57686,345800000.0
2008-06-12 17:49:00,1.57686,1.57689,1.57664,1.57671,329400000.0
2008-06-12 17:50:00,1.57688,1.57737,1.57681,1.57692,476800000.0
2008-06-12 17:51:00,1.57691,1.5773,1.57691,1.57705,465200001.0
2008-06-12 17:52:00,1.57702,1.57724,1.57679,1.57722,508300002.0
2008-06-12 17:53:00,1.57723,1.57754,1.57719,1.57727,506500001.0
2008-06-12 17:54:00,1.57752,1.57792,1.57752,1.57775,416400002.0
2008-06-12 17:55:00,1.57778,1.57811,1.57765,1.57798,403200000.0
2008-06-12 17:56:00,1.57801,1.57808,1.57782,1.57801,399200000.0
2008-06-12 17:57:00,1.57806,1.57806,1.57761,1.57781,602000002.0
2008-06-12 17:58:00,1.57768,1.57786,1.57736,1.57739,687300002.0
2008-06-12 17:59:00,1.5774,1.57765,1.57684,1.57758,293500002.0
2008-06-12 18:00:00,1.57681,1.57743,1.57679,1.577,706100004.0
2008-06-12 18:01:00,1.57686,1.57709,1.57683,1.57695,740900002.0
2008-06-12 18:02:00,1.57701,1.57716,1.57688,1.57699,600600002.0
2008-06-12 18:03:00,1.57696,1.577,1.5768,1.57686,352400001.0
2008-06-12 18:04:00,1.57688,1.57703,1.57675,1.57694,558900000.0
2008-06-12 18:05:00,1.57684,1.57684,1.57591,1.57613,483600002.0
2008-06-12 18:06:00,1.57586,1.57599,1.57549,1.57549,320500002.0
2008-06-12 18:07:00,1.5756,1.57578,1.57541,1.57575,413800000.0
2008-06-12 18:08:00,1.57608,1.57635,1.57593,1.57635,458700002.0
2008-06-12 18:09:00,1.57627,1.57628,1.57598,1.57615,467000000.0
2008-06-12 18:10:00,1.57596,1.57614,1.57582,1.57592,461900000.0
2008-06-12 18:11:00,1.57544,1.5757,1.5754,1.57555,368000001.0
2008-06-12 18:12:00,1.57555,1.57593,1.57547,1.57592,395700002.0
2008-06-12 18:13:00,1.57597,1.57623,1.57591,1.57601,295300000.0
2008-06-12 18:14:00,1.57591,1.57599,1.57574,1.5758,472900000.0
2008-06-12 18:15:00,1.57559,1.57574,1.57527,1.57541,483500003.0
2008-06-12 18:16:00,1.57535,1.57575,1.5753,1.57561,345700002.0
2008-06-12 18:17:00,1.57558,1.57579,1.5755,1.57552,483100001.0
2008-06-12 18:18:00,1.57532,1.57576,1.57532,1.57554,454300000.0
2008-06-12 18:19:00,1.57547,1.57567,1.5754,1.57554,421900000.0
2008-06-12 18:20:00,1.57551,1.57589,1.5755,1.5755,399900000.0
2008-06-12 18:21:00,1.57532,1.57547,1.57525,1.57525,412300005.0
2008-06-12 18:22:00,1.57543,1.57577,1.57541,1.57562,480000003.0
2008-06-12 18:23:00,1.5755,1.57569,1.57539,1.57561,384100002.0
2008-06-12 18:24:00,1.57547,1.57547,1.57506,1.57506,272400000.0
2008-06-12 18:25:00,1.575,1.5751,1.5749,1.57501,455800000.0
2008-06-12 18:26:00,1.57526,1.5756,1.57526,1.57554,311800001.0
2008-06-12 18:27:00,1.57562,1.57562,1.57535,1.5755,392600000.0
2008-06-12 18:28:00,1.57539,1.57539,1.57484,1.57484,479799999.0
2008-06-12 18:29:00,1.57481,1.57533,1.57481,1.57518,646900003.0
2008-06-12 18:30:00,1.57519,1.57519,1.57477,1.57503,448600001.0
2008-06-12 18:31:00,1.57504,1.57504,1.57466,1.57479,510300001.0
2008-06-12 18:32:00,1.57482,1.575,1.57474,1.5748,360800002.0
2008-06-12 18:33:00,1.57484,1.57495,1.57476,1.57478,546000000.0
2008-06-12 18:34:00,1.57471,1.57483,1.57459,1.57462,438200000.0
2008-06-12 18:35:00,1.5745,1.57475,1.57447,1.57474,302400000.0
2008-06-12 18:36:00,1.57483,1.57489,1.57469,1.57475,356500000.0
2008-06-12 18:37:00,1.57478,1.5749,1.57471,1.57478,342800000.0
2008-06-12 18:38:00,1.57487,1.57487,1.57461,1.57468,351200003.0
2008-06-12 18:39:00,1.5746,1.57482,1.57458,1.5747,291400003.0
2008-06-12 18:40:00,1.57474,1.57502,1.57463,1.57472,418800001.0
2008-06-12 18:41:00,1.57469,1.57495,1.57469,1.5748,181400000.0
2008-06-12 18:42:00,1.5748,1.5748,1.57439,1.57439,557100002.0
2008-06-12 18:43:00,1.57415,1.57422,1.57357,1.57357,531399999.0
2008-06-12 18:44:00,1.57369,1.574,1.57346,1.57387,429500000.0
2008-06-12 18:45:00,1.57389,1.57389,1.57354,1.57379,336500001.0
2008-06-12 18:46:00,1.57386,1.57415,1.57369,1.57403,494100000.0
2008-06-12 18:47:00,1.57407,1.57454,1.57407,1.57413,444300001.0
2008-06-12 18:48:00,1.57438,1.57451,1.57395,1.5743,659199998.0
2008-06-12 18:49:00,1.57422,1.57433,1.57375,1.57376,356600000.0
2008-06-12 18:50:00,1.57359,1.5736,1.57223,1.57281,282700000.0
2008-06-12 18:51:00,1.5727,1.57288,1.57265,1.57286,216800001.0
2008-06-12 18:52:00,1.57306,1.5735,1.57306,1.5735,314500001.0
2008-06-12 18:53:00,1.57353,1.57369,1.57304,1.57304,508600000.0
2008-06-12 18:54:00,1.57314,1.57328,1.57307,1.57312,649500001.0
2008-06-12 18:55:00,1.57322,1.57333,1.57293,1.57299,631900001.0
2008-06-12 18:56:00,1.57303,1.57344,1.573,1.5733,664800001.0
2008-06-12 18:57:00,1.57334,1.57363,1.57328,1.57356,618600000.0
2008-06-12 18:58:00,1.57377,1.57431,1.57376,1.57403,465100004.0
2008-06-12 18:59:00,1.57419,1.57461,1.57419,1.57459,436800000.0
2008-06-12 19:00:00,1.57475,1.57499,1.5747,1.57479,314300000.0
2008-06-12 19:01:00,1.57483,1.57515,1.57469,1.57475,567500004.0
2008-06-12 19:02:00,1.57464,1.57489,1.5745,1.57453,537400001.0
2008-06-12 19:03:00,1.57465,1.57486,1.5745,1.57458,595700000.0
2008-06-12 19:04:00,1.57457,1.57475,1.57443,1.57463,646100009.0
2008-06-12 19:05:00,1.57446,1.57507,1.57446,1.57507,698900002.0
2008-06-12 19:06:00,1.57509,1.57559,1.575,1.57535,494800003.0
2008-06-12 19:07:00,1.57531,1.57548,1.57462,1.57514,528000000.0
2008-06-12 19:08:00,1.5748,1.57509,1.57458,1.57492,547600000.0
2008-06-12 19:09:00,1.57483,1.57508,1.57431,1.57472,501500001.0
2008-06-12 19:10:00,1.5747,1.57496,1.57455,1.57455,506300001.0
2008-06-12 19:11:00,1.57459,1.57489,1.57453,1.5746,351700002.0
2008-06-12 19:12:00,1.57469,1.57529,1.57452,1.57515,556500001.0
2008-06-12 19:13:00,1.57502,1.57506,1.57465,1.57468,707000001.0
2008-06-12 19:14:00,1.57468,1.57492,1.57451,1.5746,594200000.0
2008-06-12 19:15:00,1.57446,1.5747,1.5744,1.5747,528600000.0
2008-06-12 19:16:00,1.57482,1.57533,1.57482,1.57506,261500000.0
2008-06-12 19:17:00,1.57509,1.57521,1.57499,1.57512,457100000.0
2008-06-12 19:18:00,1.57528,1.57557,1.57514,1.57523,493000003.0
2008-06-12 19:19:00,1.57527,1.5757,1.5752,1.57529,299500001.0
2008-06-12 19:20:00,1.57544,1.57544,1.57493,1.57503,580600002.0
2008-06-12 19:21:00,1.57502,1.57516,1.57486,1.57494,349200000.0
2008-06-12 19:22:00,1.57489,1.57532,1.57489,1.57532,329100002.0
2008-06-12 19:23:00,1.57535,1.57535,1.57487,1.57508,380000001.0
2008-06-12 19:24:00,1.57502,1.57513,1.57488,1.57488,512100000.0
2008-06-12 19:25:00,1.57488,1.5752,1.57488,1.57501,630100000.0
2008-06-12 19:26:00,1.57493,1.57497,1.57482,1.57486,185800000.0
2008-06-12 19:27:00,1.57484,1.57498,1.57473,1.57488,363399999.0
2008-06-12 19:28:00,1.57489,1.57489,1.57458,1.57473,245300000.0
2008-06-12 19:29:00,1.57478,1.57501,1.57473,1.57499,460200001.0
2008-06-12 19:30:00,1.57505,1.57524,1.57499,1.57511,396200003.0
2008-06-12 19:31:00,1.57524,1.57531,1.5751,1.57518,578600003.0
2008-06-12 19:32:00,1.57521,1.57562,1.57521,1.57557,371500000.0
2008-06-12 19:33:00,1.57562,1.57563,1.57523,1.57532,324400000.0
2008-06-12 19:34:00,1.57527,1.57561,1.57526,1.57535,590700002.0
2008-06-12 19:35:00,1.57532,1.5754,1.57511,1.57526,418500001.0
2008-06-12 19:36:00,1.57527,1.5756,1.57515,1.57547,249000000.0
2008-06-12 19:37:00,1.57555,1.5757,1.57549,1.57549,316300001.0
2008-06-12 19:38:00,1.57546,1.57557,1.5753,1.57533,534800002.0
2008-06-12 19:39:00,1.57527,1.57553,1.57527,1.57543,309900000.0
2008-06-12 19:40:00,1.57557,1.57557,1.57534,1.57536,294700000.0
2008-06-12 19:41:00,1.57535,1.57562,1.57535,1.57549,214900002.0
2008-06-12 19:42:00,1.57557,1.57584,1.57557,1.57568,268900000.0
2008-06-12 19:43:00,1.57588,1.57606,1.57576,1.57597,340400002.0
2008-06-12 19:44:00,1.57606,1.57621,1.57596,1.57602,295500001.0
2008-06-12 19:45:00,1.57607,1.57621,1.57607,1.57607,115799999.0
2008-06-12 19:46:00,1.57599,1.57615,1.57585,1.57604,285700000.0
2008-06-12 19:47:00,1.57609,1.57636,1.57609,1.57632,420600000.0
2008-06-12 19:48:00,1.57628,1.5765,1.57607,1.5765,238800000.0
2008-06-12 19:49:00,1.57644,1.57644,1.57599,1.57614,584600001.0
2008-06-12 19:50:00,1.57632,1.57659,1.57617,1.57641,511300001.0
2008-06-12 19:51:00,1.57639,1.57658,1.57633,1.57636,365900000.0
2008-06-12 19:52:00,1.57621,1.57672,1.57621,1.57671,495300000.0
2008-06-12 19:53:00,1.5767,1.57712,1.57662,1.57692,688900000.0
2008-06-12 19:54:00,1.57689,1.57689,1.57665,1.57673,376100001.0
2008-06-12 19:55:00,1.57715,1.57743,1.57701,1.57701,342600000.0
2008-06-12 19:56:00,1.57691,1.57722,1.57691,1.57708,451100003.0
2008-06-12 19:57:00,1.57703,1.57738,1.57703,1.57737,239700001.0
2008-06-12 19:58:00,1.57729,1.57771,1.57722,1.57745,446300000.0
2008-06-12 19:59:00,1.57738,1.57747,1.57721,1.57738,359800000.0
2008-06-12 20:00:00,1.57727,1.57741,1.57714,1.57734,591900002.0
2008-06-12 20:01:00,1.57725,1.57743,1.57716,1.57721,831899999.0
2008-06-12 20:02:00,1.57712,1.57749,1.57709,1.57718,596400003.0
2008-06-12 20:03:00,1.57734,1.57753,1.57717,1.57729,701000001.0
2008-06-12 20:04:00,1.57723,1.57754,1.57723,1.57744,375200002.0
2008-06-12 20:05:00,1.57753,1.57771,1.57749,1.57768,334900001.0
2008-06-12 20:06:00,1.57763,1.57786,1.57729,1.57729,571900001.0
2008-06-12 20:07:00,1.57731,1.57746,1.57725,1.57731,441600000.0
2008-06-12 20:08:00,1.57725,1.57728,1.57697,1.57713,522700001.0
2008-06-12 20:09:00,1.57699,1.57704,1.57674,1.57683,610800001.0
2008-06-12 20:10:00,1.57674,1.57682,1.57653,1.5766,683500001.0
2008-06-12 20:11:00,1.57673,1.5771,1.57663,1.57666,851400002.0
2008-06-12 20:12:00,1.57674,1.57716,1.57674,1.57693,613200001.0
2008-06-12 20:13:00,1.57684,1.57701,1.5765,1.5765,457000001.0
2008-06-12 20:14:00,1.57625,1.57652,1.57622,1.57633,403100000.0
2008-06-12 20:15:00,1.57623,1.57635,1.5761,1.57618,406700000.0
2008-06-12 20:16:00,1.57623,1.57633,1.57604,1.57632,195100000.0
2008-06-12 20:17:00,1.57631,1.57631,1.57608,1.57627,285300000.0
2008-06-12 20:18:00,1.57622,1.57622,1.57585,1.57585,665100002.0
2008-06-12 20:19:00,1.57587,1.57627,1.57585,1.57627,335900001.0
2008-06-12 20:20:00,1.57639,1.57639,1.57602,1.57622,400500001.0
2008-06-12 20:21:00,1.57618,1.57618,1.5759,1.5759,76800000.0
2008-06-12 20:22:00,1.57589,1.57619,1.5757,1.57619,172500000.0
2008-06-12 20:23:00,1.57627,1.5764,1.57609,1.57609,365300000.0
2008-06-12 20:24:00,1.57611,1.57624,1.57603,1.57612,250400001.0
2008-06-12 20:25:00,1.57605,1.57619,1.57598,1.57606,252700000.0
2008-06-12 20:26:00,1.57599,1.57623,1.57583,1.57621,403200002.0
2008-06-12 20:27:00,1.57626,1.57661,1.57621,1.57633,410600000.0
2008-06-12 20:28:00,1.57643,1.57645,1.57624,1.57632,236600000.0
2008-06-12 20:29:00,1.57638,1.57655,1.57635,1.57637,525300001.0
2008-06-12 20:30:00,1.57637,1.57657,1.57627,1.57636,214600000.0
2008-06-12 20:31:00,1.57625,1.57632,1.57617,1.57632,220700001.0
2008-06-12 20:32:00,1.57649,1.57649,1.57614,1.57628,150900000.0
2008-06-12 20:33:00,1.5762,1.57623,1.57595,1.57603,302800002.0
2008-06-12 20:34:00,1.57607,1.57623,1.57593,1.57598,347600000.0
2008-06-12 20:35:00,1.57594,1.57617,1.57575,1.57587,260400000.0
2008-06-12 20:36:00,1.57582,1.57599,1.57568,1.57576,475400003.0
2008-06-12 20:37:00,1.57578,1.57592,1.57567,1.57581,354700000.0
2008-06-12 20:38:00,1.57596,1.57606,1.57576,1.57593,285600002.0
2008-06-12 20:39:00,1.57597,1.57646,1.57597,1.57639,477400001.0
2008-06-12 20:40:00,1.57629,1.57656,1.57622,1.57638,351700002.0
2008-06-12 20:41:00,1.57646,1.57646,1.57606,1.57619,435700000.0
2008-06-12 20:42:00,1.57623,1.57649,1.57623,1.57637,209500001.0
2008-06-12 20:43:00,1.57651,1.577,1.57649,1.57649,208700000.0
2008-06-12 20:44:00,1.57642,1.57642,1.57607,1.57614,240700000.0
2008-06-12 20:45:00,1.57624,1.5764,1.57616,1.5762,493300000.0
2008-06-12 20:46:00,1.57629,1.57646,1.576,1.57628,278300001.0
2008-06-12 20:47:00,1.57622,1.57622,1.57564,1.57591,247900000.0
2008-06-12 20:48:00,1.57614,1.57636,1.57608,1.57623,370999999.0
2008-06-12 20:49:00,1.57637,1.57661,1.57624,1.57647,406100001.0
2008-06-12 20:50:00,1.57652,1.57666,1.57641,1.57644,227100000.0
2008-06-12 20:51:00,1.57646,1.57682,1.57626,1.57682,278800000.0
2008-06-12 20:52:00,1.57682,1.57705,1.57676,1.57691,218900000.0
2008-06-12 20:53:00,1.57683,1.57704,1.5766,1.57679,206000001.0
2008-06-12 20:54:00,1.57684,1.57684,1.5766,1.57669,98500000.0
2008-06-12 20:55:00,1.57675,1.57681,1.57662,1.57664,328100000.0
2008-06-12 20:56:00,1.57664,1.57691,1.57664,1.57684,166900000.0
2008-06-12 20:57:00,1.57678,1.57712,1.57674,1.577,362700000.0
2008-06-12 20:58:00,1.57718,1.57718,1.57704,1.57712,264900000.0
2008-06-12 20:59:00,1.57709,1.57719,1.57691,1.57698,117100000.0
2008-06-12 21:00:00,1.57683,1.57707,1.57676,1.57693,299200000.0
2008-06-12 21:01:00,1.57675,1.577,1.57665,1.5769,204400000.0
2008-06-12 21:02:00,1.57685,1.57694,1.57685,1.57689,68800000.0
2008-06-12 21:03:00,1.5769,1.57696,1.57666,1.57684,285500000.0
2008-06-12 21:04:00,1.57673,1.57683,1.5766,1.57673,353700000.0
2008-06-12 21:05:00,1.5768,1.57699,1.57652,1.57681,396200001.0
2008-06-12 21:06:00,1.57655,1.5767,1.57647,1.5765,251600002.0
2008-06-12 21:07:00,1.57642,1.57663,1.57642,1.57658,208800000.0
2008-06-12 21:08:00,1.57661,1.57691,1.57661,1.57664,221400000.0
2008-06-12 21:09:00,1.57662,1.57688,1.57658,1.57688,351200000.0
2008-06-12 21:10:00,1.57688,1.57703,1.57658,1.57665,224300000.0
2008-06-12 21:11:00,1.57658,1.5769,1.57657,1.57688,402600002.0
2008-06-12 21:12:00,1.57685,1.57693,1.57671,1.57672,248300000.0
2008-06-12 21:13:00,1.57675,1.57683,1.5766,1.57667,217200000.0
2008-06-12 21:14:00,1.5768,1.57685,1.57664,1.57677,249200000.0
2008-06-12 21:15:00,1.57682,1.57687,1.57665,1.57673,273500001.0
2008-06-12 21:16:00,1.57674,1.57697,1.57674,1.57677,168900000.0
2008-06-12 21:17:00,1.5767,1.57692,1.57663,1.57688,230000000.0
2008-06-12 21:18:00,1.57691,1.57691,1.57672,1.57678,142200000.0
2008-06-12 21:19:00,1.57713,1.57717,1.57698,1.57708,176900001.0
2008-06-12 21:20:00,1.57712,1.57717,1.57696,1.57696,42000000.0
2008-06-12 21:21:00,1.577,1.57715,1.57688,1.57691,129200000.0
2008-06-12 21:22:00,1.57682,1.57684,1.57664,1.57667,250900001.0
2008-06-12 21:23:00,1.57666,1.57683,1.57658,1.57658,75200000.0
2008-06-12 21:24:00,1.57655,1.57684,1.57655,1.5766,152300000.0
2008-06-12 21:25:00,1.57679,1.57707,1.57676,1.57687,263599998.0
2008-06-12 21:26:00,1.57696,1.57729,1.57692,1.57716,246600001.0
2008-06-12 21:27:00,1.5772,1.57724,1.57704,1.57709,164500000.0
2008-06-12 21:28:00,1.57706,1.57765,1.57706,1.57765,135900000.0
2008-06-12 21:29:00,1.5777,1.57781,1.57754,1.57757,285200001.0
2008-06-12 21:30:00,1.57757,1.57769,1.57742,1.57742,114200000.0
2008-06-12 21:31:00,1.57732,1.57757,1.57722,1.57722,296800000.0
2008-06-12 21:32:00,1.57733,1.57835,1.57733,1.57808,300300001.0
2008-06-12 21:33:00,1.57816,1.57827,1.578,1.57805,324400001.0
2008-06-12 21:34:00,1.57796,1.57804,1.57787,1.57791,224900001.0
2008-06-12 21:35:00,1.57804,1.57836,1.57804,1.57826,326400000.0
2008-06-12 21:36:00,1.57832,1.57832,1.57806,1.57813,263300000.0
2008-06-12 21:37:00,1.57808,1.57825,1.57802,1.57812,255800001.0
2008-06-12 21:38:00,1.57812,1.57812,1.57786,1.57801,266900000.0
2008-06-12 21:39:00,1.57794,1.57806,1.57777,1.57777,313600002.0
2008-06-12 21:40:00,1.57779,1.57791,1.57762,1.57773,153800001.0
2008-06-12 21:41:00,1.57787,1.57806,1.57778,1.57778,283899999.0
2008-06-12 21:42:00,1.57776,1.57786,1.57767,1.57768,131200000.0
2008-06-12 21:43:00,1.57736,1.57746,1.57715,1.57719,229399999.0
2008-06-12 21:44:00,1.5774,1.57775,1.5774,1.5776,143700000.0
2008-06-12 21:45:00,1.57753,1.57782,1.57743,1.57764,345800000.0
2008-06-12 21:46:00,1.57761,1.57784,1.57748,1.57774,318700000.0
2008-06-12 21:47:00,1.57778,1.57786,1.57746,1.57749,239400001.0
2008-06-12 21:48:00,1.57741,1.57754,1.57733,1.57742,459200001.0
2008-06-12 21:49:00,1.5776,1.57775,1.57756,1.57763,278700001.0
2008-06-12 21:50:00,1.57766,1.57805,1.57755,1.57776,396400000.0
2008-06-12 21:51:00,1.57777,1.57792,1.57748,1.57778,539600003.0
2008-06-12 21:52:00,1.57789,1.57817,1.57786,1.57798,294500000.0
2008-06-12 21:53:00,1.57766,1.5777,1.5775,1.57766,72100000.0
2008-06-12 21:54:00,1.57755,1.57769,1.57741,1.5775,427000000.0
2008-06-12 21:55:00,1.5775,1.57752,1.57742,1.5775,137000000.0
2008-06-12 21:56:00,1.57771,1.57771,1.57757,1.57769,45900000.0
2008-06-12 21:57:00,1.57754,1.57766,1.5774,1.57742,228700000.0
2008-06-12 21:58:00,1.57752,1.57795,1.57752,1.57753,160800000.0
2008-06-12 21:59:00,1.57753,1.57771,1.57741,1.57747,199000001.0
2008-06-12 22:00:00,1.57745,1.57783,1.57745,1.57762,84200000.0
2008-06-12 22:01:00,1.5775,1.57771,1.5775,1.57759,141300000.0
2008-06-12 22:02:00,1.57764,1.57781,1.5775,1.57763,203600000.0
2008-06-12 22:03:00,1.57761,1.578,1.57761,1.57797,119100000.0
2008-06-12 22:04:00,1.57827,1.57877,1.57815,1.57865,204000000.0
2008-06-12 22:05:00,1.57867,1.57927,1.57867,1.57891,212000000.0
2008-06-12 22:06:00,1.5791,1.57948,1.57904,1.57907,95500000.0
2008-06-12 22:07:00,1.579,1.579,1.57865,1.57886,184100000.0
2008-06-12 22:08:00,1.57884,1.5791,1.57876,1.57876,236600000.0
2008-06-12 22:09:00,1.57879,1.57939,1.57878,1.5788,273800001.0
2008-06-12 22:10:00,1.57881,1.57916,1.57881,1.57901,223600000.0
2008-06-12 22:11:00,1.57909,1.57943,1.57904,1.57909,270200000.0
2008-06-12 22:12:00,1.57918,1.57918,1.57898,1.57915,178500000.0
2008-06-12 22:13:00,1.5792,1.57936,1.57915,1.57917,167600000.0
2008-06-12 22:14:00,1.57903,1.57923,1.57877,1.57879,136900000.0
2008-06-12 22:15:00,1.57876,1.57899,1.5786,1.57863,129500000.0
2008-06-12 22:16:00,1.5785,1.5785,1.57828,1.57835,75900000.0
2008-06-12 22:17:00,1.57831,1.57851,1.57819,1.57851,227800001.0
2008-06-12 22:18:00,1.57869,1.57878,1.57856,1.57878,128900001.0
2008-06-12 22:19:00,1.57859,1.5787,1.57829,1.57855,202200000.0
2008-06-12 22:20:00,1.57855,1.57891,1.57847,1.57876,145300000.0
2008-06-12 22:21:00,1.57881,1.57882,1.57853,1.5786,149200002.0
2008-06-12 22:22:00,1.57869,1.57885,1.57868,1.57869,227800000.0
2008-06-12 22:23:00,1.5787,1.57886,1.57863,1.57867,186600001.0
2008-06-12 22:24:00,1.57879,1.57927,1.57871,1.57882,327700003.0
2008-06-12 22:25:00,1.57887,1.57926,1.57885,1.57903,227200000.0
2008-06-12 22:26:00,1.57909,1.57946,1.57909,1.57946,183600000.0
2008-06-12 22:27:00,1.58,1.58014,1.57958,1.57966,130500000.0
2008-06-12 22:28:00,1.57958,1.57975,1.57944,1.57949,59000000.0
2008-06-12 22:29:00,1.57934,1.5796,1.57932,1.57951,233300000.0
2008-06-12 22:30:00,1.57965,1.57992,1.5796,1.57982,242300003.0
2008-06-12 22:31:00,1.57999,1.58063,1.57996,1.58041,263800001.0
2008-06-12 22:32:00,1.58042,1.58047,1.57981,1.58019,178800000.0
2008-06-12 22:33:00,1.57998,1.5802,1.57992,1.58006,135800001.0
2008-06-12 22:34:00,1.5799,1.58025,1.5798,1.57981,259700002.0
2008-06-12 22:35:00,1.5797,1.57974,1.57959,1.57959,137300000.0
2008-06-12 22:36:00,1.5796,1.57993,1.5796,1.57993,156900000.0
2008-06-12 22:37:00,1.58015,1.58033,1.58014,1.58029,255400001.0
2008-06-12 22:38:00,1.58026,1.58051,1.58,1.58,326500001.0
2008-06-12 22:39:00,1.57996,1.58011,1.57986,1.57992,238400001.0
2008-06-12 22:40:00,1.58004,1.5805,1.58001,1.58017,267000001.0
2008-06-12 22:41:00,1.58021,1.58026,1.57998,1.58026,257500000.0
2008-06-12 22:42:00,1.58017,1.58018,1.57975,1.57996,161500001.0
2008-06-12 22:43:00,1.58011,1.58018,1.57991,1.57991,215900001.0
2008-06-12 22:44:00,1.5798,1.58007,1.5798,1.57999,202000001.0
2008-06-12 22:45:00,1.58005,1.5802,1.57992,1.57992,246000000.0
2008-06-12 22:46:00,1.57996,1.58031,1.57996,1.58002,127200000.0
2008-06-12 22:47:00,1.58007,1.58016,1.58004,1.58007,110100000.0
2008-06-12 22:48:00,1.58,1.58016,1.5799,1.58004,137400000.0
2008-06-12 22:49:00,1.58014,1.58014,1.57986,1.57992,201200001.0
2008-06-12 22:50:00,1.57988,1.58012,1.57971,1.57971,180500000.0
2008-06-12 22:51:00,1.57984,1.58024,1.57984,1.58014,259800000.0
2008-06-12 22:52:00,1.58005,1.58006,1.57959,1.57961,237800000.0
2008-06-12 22:53:00,1.57985,1.58001,1.57982,1.58,148400000.0
2008-06-12 22:54:00,1.58011,1.58032,1.57995,1.58032,184200000.0
2008-06-12 22:55:00,1.58034,1.58034,1.58011,1.58021,205800000.0
2008-06-12 22:56:00,1.58032,1.58071,1.5799,1.5799,184800001.0
2008-06-12 22:57:00,1.57976,1.57998,1.57967,1.57986,213399999.0
2008-06-12 22:58:00,1.58007,1.58025,1.57999,1.58007,30800000.0
2008-06-12 22:59:00,1.57994,1.58017,1.57984,1.57995,173700000.0
2008-06-12 23:00:00,1.57985,1.58008,1.57985,1.57999,84600000.0
2008-06-12 23:01:00,1.58008,1.5802,1.58008,1.58013,23200000.0
2008-06-12 23:02:00,1.58022,1.58023,1.58008,1.58008,21400000.0
2008-06-12 23:03:00,1.58,1.58004,1.57996,1.58004,30600000.0
2008-06-12 23:04:00,1.58093,1.58106,1.58071,1.58076,18800000.0
2008-06-12 23:05:00,1.58086,1.58113,1.58085,1.58108,55500000.0
2008-06-12 23:06:00,1.58132,1.58154,1.58074,1.58114,38400000.0
2008-06-12 23:07:00,1.58132,1.5815,1.58095,1.58095,43200000.0
2008-06-12 23:08:00,1.58096,1.58096,1.58086,1.58091,71499998.0
2008-06-12 23:09:00,1.58102,1.58139,1.58097,1.58104,47000000.0
2008-06-12 23:10:00,1.58114,1.58158,1.58114,1.58143,77600000.0
2008-06-12 23:11:00,1.58137,1.58137,1.58116,1.58116,57700000.0
2008-06-12 23:12:00,1.58125,1.58127,1.58074,1.58085,94000000.0
2008-06-12 23:13:00,1.5809,1.5809,1.58079,1.58084,39600000.0
2008-06-12 23:14:00,1.58085,1.58125,1.58077,1.58092,57100001.0
2008-06-12 23:15:00,1.58096,1.58096,1.58035,1.58035,34000000.0
2008-06-12 23:16:00,1.58007,1.58015,1.58007,1.58013,78000001.0
2008-06-12 23:17:00,1.58014,1.58035,1.58012,1.58017,70200002.0
2008-06-12 23:18:00,1.58046,1.58076,1.5804,1.5804,38600000.0
2008-06-12 23:19:00,1.58091,1.58095,1.5807,1.5807,36200000.0
2008-06-12 23:20:00,1.5806,1.58077,1.5806,1.58061,70700000.0
2008-06-12 23:21:00,1.58067,1.58083,1.58067,1.58083,42400000.0
2008-06-12 23:22:00,1.58096,1.58119,1.58069,1.58096,156700000.0
2008-06-12 23:23:00,1.58107,1.58142,1.58051,1.58109,179200001.0
2008-06-12 23:24:00,1.58119,1.58139,1.58119,1.58119,53000000.0
2008-06-12 23:25:00,1.58136,1.58196,1.58136,1.58196,49900000.0
2008-06-12 23:26:00,1.58215,1.58219,1.58214,1.58214,14200000.0
2008-06-12 23:27:00,1.5822,1.58231,1.58219,1.58231,23200000.0
2008-06-12 23:28:00,1.58222,1.58222,1.58173,1.58173,36400000.0
2008-06-12 23:29:00,1.58206,1.58222,1.58163,1.58163,88100000.0
2008-06-12 23:30:00,1.58189,1.58189,1.58139,1.58148,122400000.0
2008-06-12 23:31:00,1.58159,1.58217,1.58159,1.58173,107600000.0
2008-06-12 23:32:00,1.58189,1.58222,1.58182,1.58189,68900001.0
2008-06-12 23:33:00,1.5819,1.58194,1.58143,1.58192,123900000.0
2008-06-12 23:34:00,1.58189,1.58193,1.58095,1.58109,190900000.0
2008-06-12 23:35:00,1.58112,1.58117,1.58097,1.58114,158200001.0
2008-06-12 23:36:00,1.58123,1.58126,1.5812,1.58125,21200000.0
2008-06-12 23:37:00,1.58128,1.5813,1.58128,1.5813,11400000.0
2008-06-12 23:38:00,1.58134,1.58152,1.5811,1.58114,34800000.0
2008-06-12 23:39:00,1.58117,1.58138,1.58109,1.58134,224500000.0
2008-06-12 23:40:00,1.58148,1.5816,1.58148,1.58157,58100000.0
2008-06-12 23:41:00,1.58155,1.58171,1.5815,1.58153,101600000.0
2008-06-12 23:42:00,1.58159,1.58168,1.58153,1.58153,43200000.0
2008-06-12 23:43:00,1.58173,1.58188,1.58155,1.58179,81000000.0
2008-06-12 23:44:00,1.58165,1.58183,1.58157,1.58162,77800000.0
2008-06-12 23:45:00,1.58149,1.58157,1.58144,1.58152,99600001.0
2008-06-12 23:46:00,1.58147,1.58157,1.58142,1.5815,52000000.0
2008-06-12 23:47:00,1.58142,1.58147,1.58139,1.58139,68600000.0
2008-06-12 23:48:00,1.58161,1.58182,1.58126,1.58157,32600000.0
2008-06-12 23:49:00,1.58155,1.58155,1.58122,1.58138,117600000.0
2008-06-12 23:50:00,1.58131,1.58137,1.58109,1.58132,65800001.0
2008-06-12 23:51:00,1.58123,1.58129,1.58096,1.58096,64400000.0
2008-06-12 23:52:00,1.58088,1.58099,1.58038,1.58064,192800000.0
2008-06-12 23:53:00,1.58032,1.58066,1.58008,1.58008,114800000.0
2008-06-12 23:54:00,1.58054,1.58059,1.57996,1.58007,214200000.0
2008-06-12 23:55:00,1.58007,1.58021,1.58007,1.58016,117200000.0
2008-06-12 23:56:00,1.58009,1.58031,1.58004,1.58018,132300000.0
2008-06-12 23:57:00,1.58019,1.58058,1.58017,1.58058,113300000.0
2008-06-12 23:58:00,1.58039,1.58056,1.58016,1.58024,125500000.0
2008-06-12 23:59:00,1.58024,1.58041,1.58021,1.58034,69600000.0
2008-06-13 00:00:00,1.5804,1.58075,1.5804,1.58047,122300000.0
2008-06-13 00:01:00,1.58041,1.58096,1.58023,1.58065,234200000.0
2008-06-13 00:02:00,1.58065,1.58065,1.58033,1.58033,176300000.0
2008-06-13 00:03:00,1.58025,1.58049,1.58014,1.5803,281700002.0
2008-06-13 00:04:00,1.58046,1.58076,1.58041,1.58057,158200000.0
2008-06-13 00:05:00,1.58048,1.58048,1.58009,1.58009,18600000.0
2008-06-13 00:06:00,1.58014,1.58038,1.58013,1.58017,80600001.0
2008-06-13 00:07:00,1.58027,1.58051,1.58019,1.58051,94600000.0
2008-06-13 00:08:00,1.58049,1.58059,1.58049,1.58059,45300000.0
2008-06-13 00:09:00,1.58026,1.58065,1.58026,1.58062,154099998.0
2008-06-13 00:10:00,1.58035,1.58077,1.58028,1.58077,46000000.0
2008-06-13 00:11:00,1.58072,1.581,1.58066,1.58079,28200000.0
2008-06-13 00:12:00,1.58039,1.58054,1.58039,1.58041,45700000.0
2008-06-13 00:13:00,1.58037,1.58044,1.5802,1.58041,42200000.0
2008-06-13 00:14:00,1.5808,1.5808,1.58051,1.58063,31600000.0
2008-06-13 00:15:00,1.58081,1.58081,1.58064,1.58074,23400000.0
2008-06-13 00:16:00,1.58102,1.58112,1.58099,1.5811,30400000.0
2008-06-13 00:17:00,1.58084,1.58088,1.58076,1.58081,73000000.0
2008-06-13 00:18:00,1.58084,1.58099,1.58084,1.58092,57200000.0
2008-06-13 00:19:00,1.58078,1.58094,1.58033,1.58051,134600000.0
2008-06-13 00:20:00,1.57966,1.58009,1.57966,1.58009,80600000.0
2008-06-13 00:21:00,1.57994,1.58001,1.5796,1.57984,37400000.0
2008-06-13 00:22:00,1.58024,1.58038,1.58004,1.58029,29600000.0
2008-06-13 00:23:00,1.58041,1.58055,1.58011,1.58025,37200000.0
2008-06-13 00:24:00,1.58013,1.58028,1.58003,1.58021,81500000.0
2008-06-13 00:25:00,1.58019,1.58062,1.58011,1.58021,42200000.0
2008-06-13 00:26:00,1.58029,1.58047,1.58029,1.58037,41900000.0
2008-06-13 00:27:00,1.58079,1.58092,1.58061,1.58082,58700000.0
2008-06-13 00:28:00,1.58112,1.58112,1.58082,1.58082,28000000.0
2008-06-13 00:29:00,1.58087,1.58098,1.58061,1.58098,57800000.0
2008-06-13 00:30:00,1.58095,1.58096,1.58088,1.5809,61600000.0
2008-06-13 00:31:00,1.58085,1.58085,1.58053,1.58059,53200000.0
2008-06-13 00:32:00,1.58047,1.58074,1.58025,1.58028,107600001.0
2008-06-13 00:33:00,1.58023,1.58033,1.58013,1.58033,123400000.0
2008-06-13 00:34:00,1.58046,1.5808,1.5804,1.5808,30800000.0
2008-06-13 00:35:00,1.58038,1.58051,1.58038,1.58051,68100000.0
2008-06-13 00:36:00,1.58063,1.58079,1.58063,1.58079,62600000.0
2008-06-13 00:37:00,1.58066,1.58078,1.58062,1.58078,52200000.0
2008-06-13 00:38:00,1.58108,1.58113,1.58095,1.58113,26600000.0
2008-06-13 00:39:00,1.58147,1.58207,1.58113,1.5817,66800001.0
2008-06-13 00:40:00,1.58174,1.58184,1.58139,1.58177,28000000.0
2008-06-13 00:41:00,1.58174,1.58174,1.58133,1.5816,35000000.0
2008-06-13 00:42:00,1.58174,1.582,1.5814,1.58177,34200000.0
2008-06-13 00:43:00,1.58137,1.58137,1.5809,1.58115,32800000.0
2008-06-13 00:44:00,1.58122,1.58132,1.58092,1.58092,50100000.0
2008-06-13 00:45:00,1.58121,1.58139,1.58094,1.5812,34000000.0
2008-06-13 00:46:00,1.58122,1.5813,1.58087,1.58087,47800000.0
2008-06-13 00:47:00,1.58112,1.58127,1.58079,1.58096,54400000.0
2008-06-13 00:48:00,1.58069,1.58074,1.5805,1.58073,22200000.0
2008-06-13 00:49:00,1.58099,1.58099,1.58045,1.58045,28200000.0
2008-06-13 00:50:00,1.58094,1.58108,1.58062,1.58096,26400000.0
2008-06-13 00:51:00,1.5808,1.58131,1.58063,1.58131,54800000.0
2008-06-13 00:52:00,1.58151,1.58181,1.58128,1.58128,91300000.0
2008-06-13 00:53:00,1.58119,1.58119,1.581,1.58107,77300000.0
2008-06-13 00:54:00,1.5809,1.581,1.58078,1.58085,53600000.0
2008-06-13 00:55:00,1.5811,1.5811,1.58042,1.58058,61500001.0
2008-06-13 00:56:00,1.58062,1.58062,1.58042,1.58044,48500000.0
2008-06-13 00:57:00,1.58043,1.58054,1.58038,1.58053,40300000.0
2008-06-13 00:58:00,1.5805,1.58052,1.58036,1.58036,34800000.0
2008-06-13 00:59:00,1.58023,1.58023,1.57989,1.58014,125300000.0
2008-06-13 01:00:00,1.5801,1.5801,1.57978,1.57978,62400001.0
2008-06-13 01:01:00,1.57961,1.57975,1.5795,1.5795,55000000.0
2008-06-13 01:02:00,1.57952,1.57953,1.57935,1.57945,46800000.0
2008-06-13 01:03:00,1.57938,1.57939,1.5793,1.57931,35400000.0
2008-06-13 01:04:00,1.57967,1.57969,1.5793,1.5796,27600000.0
2008-06-13 01:05:00,1.57907,1.57921,1.57856,1.57877,36500000.0
2008-06-13 01:06:00,1.57879,1.57901,1.57868,1.57885,23800000.0
2008-06-13 01:07:00,1.57851,1.57884,1.57828,1.57884,44200000.0
2008-06-13 01:08:00,1.57893,1.57922,1.57887,1.57903,69000000.0
2008-06-13 01:09:00,1.57945,1.57945,1.57892,1.57928,100200000.0
2008-06-13 01:10:00,1.579,1.5794,1.57893,1.57915,49400000.0
2008-06-13 01:11:00,1.57918,1.57932,1.57898,1.57929,106200000.0
2008-06-13 01:12:00,1.57928,1.57928,1.57864,1.57869,210300001.0
2008-06-13 01:13:00,1.57859,1.5788,1.57857,1.57878,171400000.0
2008-06-13 01:14:00,1.57872,1.57888,1.57862,1.57868,38400000.0
2008-06-13 01:15:00,1.57887,1.57946,1.57873,1.57896,92100000.0
2008-06-13 01:16:00,1.57912,1.57912,1.57902,1.57908,60800000.0
2008-06-13 01:17:00,1.57912,1.5792,1.57912,1.57917,37800000.0
2008-06-13 01:18:00,1.57908,1.57929,1.57908,1.57918,38600000.0
2008-06-13 01:19:00,1.57935,1.57938,1.5792,1.5793,63400000.0
2008-06-13 01:20:00,1.57913,1.57921,1.57905,1.57921,40200000.0
2008-06-13 01:21:00,1.57922,1.57928,1.57915,1.57917,50700000.0
2008-06-13 01:22:00,1.57921,1.57931,1.57912,1.57922,83200000.0
2008-06-13 01:23:00,1.57958,1.57997,1.579,1.57965,186600000.0
2008-06-13 01:24:00,1.57908,1.57953,1.57899,1.57948,80900000.0
2008-06-13 01:25:00,1.57931,1.57943,1.57882,1.5789,91600000.0
2008-06-13 01:26:00,1.57895,1.57902,1.57877,1.57898,240300000.0
2008-06-13 01:27:00,1.57925,1.57927,1.579,1.57915,119900000.0
2008-06-13 01:28:00,1.57904,1.57918,1.5789,1.57902,45400000.0
2008-06-13 01:29:00,1.57905,1.57927,1.57896,1.57912,36200000.0
2008-06-13 01:30:00,1.579,1.57908,1.57877,1.57902,56500000.0
2008-06-13 01:31:00,1.57879,1.57894,1.57879,1.57894,42800000.0
2008-06-13 01:32:00,1.57897,1.57909,1.57896,1.57899,49600000.0
2008-06-13 01:33:00,1.57901,1.57919,1.57883,1.57885,84400000.0
2008-06-13 01:34:00,1.57877,1.57885,1.57868,1.57873,113400000.0
2008-06-13 01:35:00,1.57877,1.57877,1.5784,1.57842,22800000.0
2008-06-13 01:36:00,1.5785,1.57869,1.5785,1.57869,32400000.0
2008-06-13 01:37:00,1.57843,1.57866,1.57843,1.57866,23200000.0
2008-06-13 01:38:00,1.57894,1.57894,1.57855,1.57864,41200000.0
2008-06-13 01:39:00,1.57865,1.57894,1.57863,1.57892,39000000.0
2008-06-13 01:40:00,1.57874,1.57901,1.57869,1.57888,35000000.0
2008-06-13 01:41:00,1.57873,1.57893,1.57826,1.57862,46900000.0
2008-06-13 01:42:00,1.57837,1.57865,1.57798,1.57809,208800000.0
2008-06-13 01:43:00,1.57788,1.57833,1.57781,1.57795,178500000.0
2008-06-13 01:44:00,1.57803,1.57805,1.5778,1.57798,234900001.0
2008-06-13 01:45:00,1.5781,1.5786,1.57803,1.5786,128200000.0
2008-06-13 01:46:00,1.57895,1.57901,1.57895,1.57895,36500000.0
2008-06-13 01:47:00,1.57883,1.57883,1.57855,1.57864,46400000.0
2008-06-13 01:48:00,1.57868,1.57869,1.57826,1.57826,40400000.0
2008-06-13 01:49:00,1.57821,1.57861,1.57821,1.57823,145699999.0
2008-06-13 01:50:00,1.57863,1.57869,1.57827,1.57869,177200001.0
2008-06-13 01:51:00,1.57846,1.57846,1.57805,1.57805,54200000.0
2008-06-13 01:52:00,1.57805,1.57819,1.57775,1.57819,187900000.0
2008-06-13 01:53:00,1.57822,1.57827,1.5779,1.57807,101200000.0
2008-06-13 01:54:00,1.57799,1.57799,1.57769,1.57778,64200000.0
2008-06-13 01:55:00,1.57775,1.57809,1.57775,1.57808,55300000.0
2008-06-13 01:56:00,1.57817,1.57832,1.57805,1.57816,74600000.0
2008-06-13 01:57:00,1.57807,1.57818,1.57767,1.57769,126600000.0
2008-06-13 01:58:00,1.57778,1.57785,1.57772,1.57779,65800000.0
2008-06-13 01:59:00,1.57772,1.57773,1.57763,1.5777,68600000.0
2008-06-13 02:00:00,1.57812,1.5782,1.57807,1.57812,42200000.0
2008-06-13 02:01:00,1.57803,1.57832,1.57795,1.57824,30200000.0
2008-06-13 02:02:00,1.57827,1.57835,1.57818,1.57828,40000000.0
2008-06-13 02:03:00,1.57826,1.57827,1.57797,1.57827,44500000.0
2008-06-13 02:04:00,1.57809,1.57817,1.57792,1.57792,21000000.0
2008-06-13 02:05:00,1.5779,1.5781,1.5779,1.57807,39800000.0
2008-06-13 02:06:00,1.57828,1.57863,1.57828,1.57863,62400000.0
2008-06-13 02:07:00,1.57873,1.57905,1.57873,1.57905,26600000.0
2008-06-13 02:08:00,1.57887,1.57889,1.57874,1.57879,28600000.0
2008-06-13 02:09:00,1.57879,1.57889,1.57844,1.57879,31800000.0
2008-06-13 02:10:00,1.57886,1.57908,1.57842,1.57893,39900000.0
2008-06-13 02:11:00,1.57833,1.57876,1.57833,1.57874,32800000.0
2008-06-13 02:12:00,1.5786,1.57891,1.57858,1.57876,39000000.0
2008-06-13 02:13:00,1.57877,1.57878,1.57857,1.57857,40000000.0
2008-06-13 02:14:00,1.5786,1.57893,1.5786,1.57881,35000000.0
2008-06-13 02:15:00,1.57881,1.57881,1.57828,1.57862,36100000.0
2008-06-13 02:16:00,1.57861,1.57865,1.57835,1.57863,29000000.0
2008-06-13 02:17:00,1.57869,1.57879,1.57849,1.57869,61400001.0
2008-06-13 02:18:00,1.5788,1.57903,1.57853,1.57853,45400000.0
2008-06-13 02:19:00,1.5788,1.57912,1.57853,1.57912,37100000.0
2008-06-13 02:20:00,1.5793,1.57936,1.57745,1.57803,55400001.0
2008-06-13 02:21:00,1.57811,1.57822,1.57788,1.57819,30600000.0
2008-06-13 02:22:00,1.57835,1.57843,1.5779,1.57808,31400000.0
2008-06-13 02:23:00,1.57793,1.57808,1.57793,1.57793,36200000.0
2008-06-13 02:24:00,1.57772,1.57814,1.57772,1.5779,42900000.0
2008-06-13 02:25:00,1.57803,1.57828,1.57781,1.57819,39000000.0
2008-06-13 02:26:00,1.57822,1.57828,1.57798,1.5781,36600000.0
2008-06-13 02:27:00,1.57797,1.57809,1.57744,1.57744,26600000.0
2008-06-13 02:28:00,1.5773,1.57753,1.57726,1.57735,34000000.0
2008-06-13 02:29:00,1.57734,1.57743,1.57672,1.57727,43200000.0
2008-06-13 02:30:00,1.57714,1.57733,1.57708,1.57726,19200000.0
2008-06-13 02:31:00,1.57699,1.5773,1.57679,1.57718,35100000.0
2008-06-13 02:32:00,1.57759,1.57763,1.57743,1.57756,37200000.0
2008-06-13 02:33:00,1.57745,1.57754,1.57733,1.57754,22400000.0
2008-06-13 02:34:00,1.57767,1.57786,1.57749,1.57782,33200000.0
2008-06-13 02:35:00,1.57784,1.57784,1.57765,1.57777,24600000.0
2008-06-13 02:36:00,1.57739,1.57762,1.57737,1.57762,44800000.0
2008-06-13 02:37:00,1.57774,1.57782,1.57753,1.57767,35300000.0
2008-06-13 02:38:00,1.57753,1.57755,1.57728,1.57735,30200000.0
2008-06-13 02:39:00,1.57759,1.57765,1.57705,1.57743,41900000.0
2008-06-13 02:40:00,1.57736,1.57757,1.57736,1.5775,32600000.0
2008-06-13 02:41:00,1.5776,1.5776,1.57709,1.57733,19600000.0
2008-06-13 02:42:00,1.57757,1.57789,1.57752,1.57789,21200000.0
2008-06-13 02:43:00,1.57783,1.578,1.57776,1.57783,57300000.0
2008-06-13 02:44:00,1.57781,1.57785,1.57754,1.57782,21600000.0
2008-06-13 02:45:00,1.57771,1.57786,1.57753,1.57769,32800000.0
2008-06-13 02:46:00,1.57784,1.57784,1.57745,1.57771,32600000.0
2008-06-13 02:47:00,1.57735,1.57744,1.57699,1.57715,37900000.0
2008-06-13 02:48:00,1.57744,1.57746,1.57742,1.57742,35400000.0
2008-06-13 02:49:00,1.57758,1.57793,1.57754,1.57779,42000000.0
2008-06-13 02:50:00,1.57782,1.5779,1.57772,1.57789,30600000.0
2008-06-13 02:51:00,1.5775,1.5779,1.5775,1.57788,21600000.0
2008-06-13 02:52:00,1.5778,1.57805,1.57771,1.57799,42800001.0
2008-06-13 02:53:00,1.57804,1.57808,1.57783,1.57807,70700001.0
2008-06-13 02:54:00,1.57796,1.57804,1.57778,1.57784,28800000.0
2008-06-13 02:55:00,1.5777,1.578,1.57763,1.57779,49600000.0
2008-06-13 02:56:00,1.57782,1.57796,1.57763,1.57792,31400000.0
2008-06-13 02:57:00,1.57755,1.57812,1.57755,1.57811,58000000.0
2008-06-13 02:58:00,1.57809,1.57809,1.57772,1.57791,23800000.0
2008-06-13 02:59:00,1.57802,1.57821,1.578,1.57821,34300000.0
2008-06-13 03:00:00,1.5784,1.57845,1.57832,1.57845,26400000.0
2008-06-13 03:01:00,1.57836,1.57851,1.57829,1.5785,47600001.0
2008-06-13 03:02:00,1.57827,1.57852,1.57827,1.57841,20000000.0
2008-06-13 03:03:00,1.57832,1.57832,1.57802,1.57807,42000000.0
2008-06-13 03:04:00,1.57808,1.57823,1.57776,1.57776,33700000.0
2008-06-13 03:05:00,1.57826,1.57831,1.5779,1.5779,35000000.0
2008-06-13 03:06:00,1.57819,1.57819,1.57786,1.57797,51600000.0
2008-06-13 03:07:00,1.57806,1.57806,1.57784,1.57788,34400001.0
2008-06-13 03:08:00,1.57775,1.57775,1.5774,1.57753,36800000.0
2008-06-13 03:09:00,1.57777,1.57795,1.57746,1.57779,23500000.0
2008-06-13 03:10:00,1.578,1.57808,1.5778,1.57808,20400000.0
2008-06-13 03:11:00,1.57783,1.57804,1.57762,1.57762,30200000.0
2008-06-13 03:12:00,1.57775,1.57783,1.57755,1.57783,30400000.0
2008-06-13 03:13:00,1.57792,1.57792,1.57768,1.57772,29400000.0
2008-06-13 03:14:00,1.57762,1.57775,1.57755,1.57774,48100000.0
2008-06-13 03:15:00,1.57772,1.57782,1.57767,1.57782,33600000.0
2008-06-13 03:16:00,1.57804,1.57814,1.57767,1.57779,20600000.0
2008-06-13 03:17:00,1.57801,1.5783,1.57794,1.57794,36200000.0
2008-06-13 03:18:00,1.57769,1.57799,1.57769,1.57799,23400000.0
2008-06-13 03:19:00,1.57779,1.57841,1.57779,1.57834,24600000.0
2008-06-13 03:20:00,1.57839,1.57842,1.57808,1.57816,36200000.0
2008-06-13 03:21:00,1.57784,1.57833,1.57784,1.57819,24000000.0
2008-06-13 03:22:00,1.57849,1.5791,1.57849,1.5791,28200000.0
2008-06-13 03:23:00,1.57909,1.57913,1.57879,1.57879,33000000.0
2008-06-13 03:24:00,1.57878,1.57878,1.57843,1.57872,20000000.0
2008-06-13 03:25:00,1.57848,1.57869,1.57834,1.57869,19800000.0
2008-06-13 03:26:00,1.57872,1.57903,1.57869,1.57903,33000000.0
2008-06-13 03:27:00,1.57944,1.57981,1.57944,1.57964,36800000.0
2008-06-13 03:28:00,1.57963,1.57963,1.57944,1.57946,59599999.0
2008-06-13 03:29:00,1.57931,1.57952,1.57892,1.57926,33700000.0
2008-06-13 03:30:00,1.57945,1.57951,1.57921,1.57925,35200000.0
2008-06-13 03:31:00,1.57954,1.57977,1.57942,1.5797,54800001.0
2008-06-13 03:32:00,1.57965,1.57993,1.57965,1.57993,43300000.0
2008-06-13 03:33:00,1.57985,1.5803,1.57982,1.58023,36200000.0
2008-06-13 03:34:00,1.58042,1.58042,1.57992,1.57992,42000000.0
2008-06-13 03:35:00,1.58011,1.58018,1.5797,1.5797,21000000.0
2008-06-13 03:36:00,1.57942,1.57945,1.57889,1.57926,42000000.0
2008-06-13 03:37:00,1.57911,1.57926,1.57904,1.57915,35300000.0
2008-06-13 03:38:00,1.57912,1.57919,1.57899,1.57911,44800000.0
2008-06-13 03:39:00,1.57872,1.57964,1.57872,1.57961,36800001.0
2008-06-13 03:40:00,1.57957,1.57972,1.57931,1.57948,17400000.0
2008-06-13 03:41:00,1.57952,1.57985,1.57952,1.57969,29400000.0
2008-06-13 03:42:00,1.57951,1.57961,1.57941,1.57954,26800000.0
2008-06-13 03:43:00,1.57964,1.57991,1.57962,1.57991,53800001.0
2008-06-13 03:44:00,1.57963,1.57973,1.57958,1.57973,18800000.0
2008-06-13 03:45:00,1.57988,1.58008,1.57968,1.58003,34800000.0
2008-06-13 03:46:00,1.58021,1.58031,1.57979,1.58002,44000001.0
2008-06-13 03:47:00,1.5798,1.57996,1.57972,1.57995,34700000.0
2008-06-13 03:48:00,1.57964,1.57984,1.57955,1.57955,23800000.0
2008-06-13 03:49:00,1.57948,1.57977,1.57948,1.57977,28000000.0
2008-06-13 03:50:00,1.57955,1.5797,1.57937,1.57954,43200000.0
2008-06-13 03:51:00,1.57959,1.57959,1.57919,1.5792,56200000.0
2008-06-13 03:52:00,1.57907,1.57921,1.57896,1.57909,33000000.0
2008-06-13 03:53:00,1.57973,1.57976,1.57957,1.57957,43100000.0
2008-06-13 03:54:00,1.57944,1.57955,1.57897,1.57902,47900000.0
2008-06-13 03:55:00,1.57895,1.57906,1.57891,1.57891,41300000.0
2008-06-13 03:56:00,1.57893,1.5792,1.57891,1.57917,32400000.0
2008-06-13 03:57:00,1.57882,1.57906,1.57857,1.57904,68300000.0
2008-06-13 03:58:00,1.5791,1.57925,1.57897,1.57897,41100000.0
2008-06-13 03:59:00,1.57893,1.57934,1.57893,1.57909,38400000.0
2008-06-13 04:00:00,1.57874,1.57895,1.57849,1.57865,32400000.0
2008-06-13 04:01:00,1.57866,1.57882,1.57841,1.57881,35000000.0
2008-06-13 04:02:00,1.5788,1.5788,1.57865,1.57869,34000000.0
2008-06-13 04:03:00,1.57876,1.579,1.57862,1.579,20600000.0
2008-06-13 04:04:00,1.57874,1.57874,1.57854,1.57854,23800000.0
2008-06-13 04:05:00,1.57803,1.57901,1.57803,1.57901,30400000.0
2008-06-13 04:06:00,1.57905,1.57931,1.57882,1.57931,49900000.0
2008-06-13 04:07:00,1.57905,1.57908,1.57872,1.57907,30800000.0
2008-06-13 04:08:00,1.57906,1.57947,1.57895,1.57947,50400000.0
2008-06-13 04:09:00,1.57933,1.57945,1.57911,1.57925,33600000.0
2008-06-13 04:10:00,1.57915,1.57933,1.57895,1.5793,32800000.0
2008-06-13 04:11:00,1.57917,1.57923,1.57907,1.57923,30500001.0
2008-06-13 04:12:00,1.5793,1.5793,1.5791,1.57925,27900000.0
2008-06-13 04:13:00,1.57933,1.57938,1.5788,1.57938,37600000.0
2008-06-13 04:14:00,1.57917,1.57933,1.57896,1.57922,32800000.0
2008-06-13 04:15:00,1.57925,1.57934,1.57917,1.57922,32200000.0
2008-06-13 04:16:00,1.57926,1.57938,1.57887,1.5793,37600000.0
2008-06-13 04:17:00,1.57908,1.57918,1.57895,1.57918,30400000.0
2008-06-13 04:18:00,1.57868,1.57943,1.57868,1.57925,47900000.0
2008-06-13 04:19:00,1.5794,1.57955,1.57938,1.57955,31400000.0
2008-06-13 04:20:00,1.57926,1.57942,1.57919,1.57924,50000000.0
2008-06-13 04:21:00,1.57943,1.57949,1.57931,1.57943,64300000.0
2008-06-13 04:22:00,1.57936,1.57945,1.57936,1.57941,27000000.0
2008-06-13 04:23:00,1.57965,1.58011,1.57965,1.58008,23000000.0
2008-06-13 04:24:00,1.58001,1.58012,1.57998,1.58003,37300000.0
2008-06-13 04:25:00,1.57975,1.57975,1.57909,1.57909,37000000.0
2008-06-13 04:26:00,1.579,1.57926,1.57879,1.57886,25600000.0
2008-06-13 04:27:00,1.5787,1.57879,1.57846,1.57846,34100000.0
2008-06-13 04:28:00,1.5785,1.57855,1.57791,1.57833,22600000.0
2008-06-13 04:29:00,1.57819,1.57865,1.57812,1.57865,93099998.0
2008-06-13 04:30:00,1.57864,1.57882,1.57841,1.57851,52800000.0
2008-06-13 04:31:00,1.57833,1.57899,1.57833,1.57896,38600000.0
2008-06-13 04:32:00,1.57906,1.57913,1.57886,1.57913,52200000.0
2008-06-13 04:33:00,1.57947,1.57951,1.57924,1.57951,28200000.0
2008-06-13 04:34:00,1.57946,1.57952,1.57925,1.57925,47200000.0
2008-06-13 04:35:00,1.57932,1.57976,1.57926,1.57976,25400000.0
2008-06-13 04:36:00,1.58013,1.58015,1.57976,1.5798,41000000.0
2008-06-13 04:37:00,1.57992,1.57997,1.5796,1.57982,41100000.0
2008-06-13 04:38:00,1.57946,1.58026,1.57946,1.58026,38200000.0
2008-06-13 04:39:00,1.57994,1.57998,1.57942,1.57985,26800000.0
2008-06-13 04:40:00,1.57962,1.57974,1.57949,1.57951,17600000.0
2008-06-13 04:41:00,1.57941,1.5796,1.57923,1.57945,47400000.0
2008-06-13 04:42:00,1.57929,1.5795,1.57929,1.5795,35200000.0
2008-06-13 04:43:00,1.57946,1.57956,1.57936,1.57953,35200000.0
2008-06-13 04:44:00,1.57935,1.5794,1.5787,1.57908,30200000.0
2008-06-13 04:45:00,1.57897,1.57897,1.57878,1.57888,38000000.0
2008-06-13 04:46:00,1.57854,1.57869,1.57801,1.57801,35300000.0
2008-06-13 04:47:00,1.57867,1.57969,1.57867,1.57969,27400000.0
2008-06-13 04:48:00,1.57967,1.57967,1.57946,1.57959,57700000.0
2008-06-13 04:49:00,1.57935,1.57953,1.57925,1.57941,39600000.0
2008-06-13 04:50:00,1.57953,1.58007,1.57953,1.58002,32200000.0
2008-06-13 04:51:00,1.58002,1.58021,1.57986,1.58009,45300000.0
2008-06-13 04:52:00,1.58005,1.58013,1.57994,1.58007,11600000.0
2008-06-13 04:53:00,1.58004,1.58004,1.57979,1.57985,40800000.0
2008-06-13 04:54:00,1.58009,1.58009,1.57989,1.57994,34800000.0
2008-06-13 04:55:00,1.57982,1.57982,1.57932,1.57942,28400000.0
2008-06-13 04:56:00,1.57923,1.57956,1.57923,1.57956,40400000.0
2008-06-13 04:57:00,1.57943,1.57943,1.57925,1.57925,46000000.0
2008-06-13 04:58:00,1.57924,1.5795,1.57907,1.5795,40000000.0
2008-06-13 04:59:00,1.57961,1.5798,1.57937,1.57937,28200000.0
2008-06-13 05:00:00,1.57935,1.57968,1.57934,1.57968,56400001.0
2008-06-13 05:01:00,1.57952,1.57957,1.57926,1.57926,29400000.0
2008-06-13 05:02:00,1.57899,1.57935,1.57899,1.57935,48800000.0
2008-06-13 05:03:00,1.57933,1.57941,1.57932,1.57938,39200000.0
2008-06-13 05:04:00,1.57961,1.58,1.57961,1.57986,32600000.0
2008-06-13 05:05:00,1.57954,1.57992,1.57949,1.57992,31100000.0
2008-06-13 05:06:00,1.57998,1.58004,1.57979,1.57992,29600000.0
2008-06-13 05:07:00,1.57972,1.57984,1.57955,1.57982,32800000.0
2008-06-13 05:08:00,1.57979,1.57982,1.57959,1.57961,26800000.0
2008-06-13 05:09:00,1.57966,1.57976,1.57921,1.57935,43400000.0
2008-06-13 05:10:00,1.57948,1.57963,1.57923,1.57946,26000000.0
2008-06-13 05:11:00,1.5796,1.57982,1.57943,1.57943,30600000.0
2008-06-13 05:12:00,1.57961,1.57977,1.57955,1.57977,30400000.0
2008-06-13 05:13:00,1.57981,1.58009,1.57981,1.57996,23000000.0
2008-06-13 05:14:00,1.58019,1.58019,1.57991,1.58001,36300000.0
2008-06-13 05:15:00,1.58012,1.58031,1.58005,1.58021,30900000.0
2008-06-13 05:16:00,1.58032,1.58051,1.58026,1.5805,43600000.0
2008-06-13 05:17:00,1.58,1.58023,1.57992,1.58016,36200000.0
2008-06-13 05:18:00,1.58025,1.58025,1.58004,1.58004,55300000.0
2008-06-13 05:19:00,1.57984,1.58034,1.57984,1.58034,35400000.0
2008-06-13 05:20:00,1.58028,1.58038,1.58011,1.58028,37200000.0
2008-06-13 05:21:00,1.58025,1.58025,1.57996,1.57996,35600000.0
2008-06-13 05:22:00,1.58006,1.58028,1.58002,1.58023,46800000.0
2008-06-13 05:23:00,1.57967,1.58053,1.57967,1.58053,62400000.0
2008-06-13 05:24:00,1.58035,1.5805,1.58035,1.58044,67700000.0
2008-06-13 05:25:00,1.58013,1.58047,1.58007,1.5804,60800000.0
2008-06-13 05:26:00,1.58035,1.58062,1.58035,1.58051,29600000.0
2008-06-13 05:27:00,1.58061,1.58061,1.5804,1.5804,30800000.0
2008-06-13 05:28:00,1.58057,1.58057,1.57989,1.57989,41400000.0
2008-06-13 05:29:00,1.5804,1.58052,1.5803,1.58038,51500000.0
2008-06-13 05:30:00,1.58036,1.58047,1.58025,1.58035,37400001.0
2008-06-13 05:31:00,1.58004,1.58015,1.57989,1.57995,55200000.0
2008-06-13 05:32:00,1.58005,1.58017,1.57973,1.57973,33700000.0
2008-06-13 05:33:00,1.5802,1.5802,1.5799,1.5799,35800000.0
2008-06-13 05:34:00,1.58013,1.58018,1.57998,1.58001,36900000.0
2008-06-13 05:35:00,1.58009,1.58019,1.57994,1.58019,50300000.0
2008-06-13 05:36:00,1.58002,1.58026,1.58002,1.58018,48800002.0
2008-06-13 05:37:00,1.58023,1.58033,1.58004,1.58022,65400001.0
2008-06-13 05:38:00,1.58033,1.58047,1.58007,1.58018,33000000.0
2008-06-13 05:39:00,1.58012,1.58047,1.58,1.58036,80500000.0
2008-06-13 05:40:00,1.58034,1.58045,1.58025,1.58036,25000000.0
2008-06-13 05:41:00,1.58048,1.58064,1.58024,1.58056,55100000.0
2008-06-13 05:42:00,1.58046,1.58072,1.58043,1.5806,32000000.0
2008-06-13 05:43:00,1.58033,1.58058,1.58033,1.58045,41400000.0
2008-06-13 05:44:00,1.5805,1.58067,1.58039,1.58067,56000001.0
2008-06-13 05:45:00,1.58045,1.58062,1.58022,1.58022,37200000.0
2008-06-13 05:46:00,1.58026,1.58026,1.58013,1.58016,25600000.0
2008-06-13 05:47:00,1.58007,1.58079,1.57981,1.58037,46400000.0
2008-06-13 05:48:00,1.58014,1.58014,1.57991,1.57994,34200000.0
2008-06-13 05:49:00,1.57997,1.58,1.57979,1.57987,58500000.0
2008-06-13 05:50:00,1.5798,1.57997,1.57959,1.57987,33000000.0
2008-06-13 05:51:00,1.57994,1.57994,1.57935,1.57935,34200000.0
2008-06-13 05:52:00,1.57985,1.58019,1.57976,1.57998,20700000.0
2008-06-13 05:53:00,1.57976,1.58015,1.57976,1.58004,39700000.0
2008-06-13 05:54:00,1.57988,1.58028,1.57966,1.58028,72100000.0
2008-06-13 05:55:00,1.58022,1.58026,1.58,1.58026,36700000.0
2008-06-13 05:56:00,1.58009,1.58009,1.57962,1.5797,31700000.0
2008-06-13 05:57:00,1.57967,1.57975,1.57926,1.57926,25400000.0
2008-06-13 05:58:00,1.57924,1.57976,1.57924,1.57962,84500000.0
2008-06-13 05:59:00,1.57992,1.58006,1.57989,1.57998,51400000.0
2008-06-13 06:00:00,1.57976,1.58001,1.57953,1.57953,40100000.0
2008-06-13 06:01:00,1.57942,1.57967,1.57942,1.57967,32400000.0
2008-06-13 06:02:00,1.5799,1.58023,1.5794,1.57987,27800000.0
2008-06-13 06:03:00,1.57976,1.58,1.57973,1.57994,38000000.0
2008-06-13 06:04:00,1.57977,1.57988,1.57966,1.57978,54200000.0
2008-06-13 06:05:00,1.57972,1.58034,1.57966,1.58011,53800000.0
2008-06-13 06:06:00,1.57996,1.57996,1.57931,1.57931,25800000.0
2008-06-13 06:07:00,1.57945,1.57945,1.57855,1.57855,56800000.0
2008-06-13 06:08:00,1.57862,1.57917,1.57834,1.57917,39600000.0
2008-06-13 06:09:00,1.57882,1.57882,1.57819,1.57819,26500000.0
2008-06-13 06:10:00,1.57834,1.57849,1.57753,1.57753,28000000.0
2008-06-13 06:11:00,1.57783,1.57793,1.57745,1.57745,42700000.0
2008-06-13 06:12:00,1.57762,1.57789,1.57745,1.5775,27200000.0
2008-06-13 06:13:00,1.57743,1.57761,1.57723,1.57723,79800001.0
2008-06-13 06:14:00,1.57723,1.57764,1.57721,1.57764,33400000.0
2008-06-13 06:15:00,1.57775,1.57782,1.57755,1.5777,34300000.0
2008-06-13 06:16:00,1.57777,1.57777,1.57758,1.57765,21200000.0
2008-06-13 06:17:00,1.57741,1.57781,1.57741,1.57776,14800000.0
2008-06-13 06:18:00,1.57794,1.57834,1.57793,1.57834,26200000.0
2008-06-13 06:19:00,1.57844,1.57856,1.57836,1.57836,35000000.0
2008-06-13 06:20:00,1.57851,1.57853,1.57834,1.57834,34400000.0
2008-06-13 06:21:00,1.57885,1.57922,1.57877,1.57922,28600000.0
2008-06-13 06:22:00,1.57943,1.57943,1.57912,1.57941,34400000.0
2008-06-13 06:23:00,1.57937,1.57937,1.57875,1.57913,25400000.0
2008-06-13 06:24:00,1.57896,1.57896,1.57859,1.57895,31600000.0
2008-06-13 06:25:00,1.57893,1.57895,1.57885,1.5789,32800000.0
2008-06-13 06:26:00,1.57891,1.57916,1.57876,1.57911,31800000.0
2008-06-13 06:27:00,1.57906,1.57912,1.57901,1.57908,62100001.0
2008-06-13 06:28:00,1.57896,1.57896,1.57862,1.57891,21600000.0
2008-06-13 06:29:00,1.57867,1.57872,1.57828,1.57828,44500000.0
2008-06-13 06:30:00,1.57841,1.5785,1.57834,1.5785,49700000.0
2008-06-13 06:31:00,1.57844,1.57852,1.57818,1.57822,32100000.0
2008-06-13 06:32:00,1.57842,1.57853,1.57828,1.57837,31800000.0
2008-06-13 06:33:00,1.57814,1.57844,1.57814,1.57834,33200001.0
2008-06-13 06:34:00,1.5782,1.57838,1.5779,1.57795,42400000.0
2008-06-13 06:35:00,1.57789,1.57851,1.57789,1.57829,40900000.0
2008-06-13 06:36:00,1.57852,1.57852,1.57805,1.57817,61000001.0
2008-06-13 06:37:00,1.57819,1.57822,1.57761,1.57761,30100000.0
2008-06-13 06:38:00,1.57856,1.57891,1.57856,1.57879,41099999.0
2008-06-13 06:39:00,1.57894,1.57919,1.57834,1.57864,49500000.0
2008-06-13 06:40:00,1.57874,1.57913,1.57874,1.5789,27600000.0
2008-06-13 06:41:00,1.57873,1.57966,1.57868,1.57966,35300000.0
2008-06-13 06:42:00,1.57942,1.57981,1.57942,1.57972,40000000.0
2008-06-13 06:43:00,1.57993,1.58006,1.5797,1.57991,28400000.0
2008-06-13 06:44:00,1.58,1.58021,1.57982,1.57986,42700000.0
2008-06-13 06:45:00,1.5798,1.5799,1.57946,1.57946,37400000.0
2008-06-13 06:46:00,1.57955,1.57967,1.57945,1.57948,47200000.0
2008-06-13 06:47:00,1.57957,1.57965,1.57942,1.57947,34400000.0
2008-06-13 06:48:00,1.57909,1.57919,1.57884,1.57911,31200000.0
2008-06-13 06:49:00,1.57925,1.57929,1.57897,1.57929,36800000.0
2008-06-13 06:50:00,1.57931,1.57936,1.57916,1.57916,25400000.0
2008-06-13 06:51:00,1.57931,1.57931,1.57913,1.57921,46600001.0
2008-06-13 06:52:00,1.57928,1.57939,1.57912,1.57939,33200000.0
2008-06-13 06:53:00,1.57922,1.57922,1.57885,1.57901,34100000.0
2008-06-13 06:54:00,1.57895,1.57944,1.57895,1.57914,46400000.0
2008-06-13 06:55:00,1.57947,1.57947,1.57916,1.57917,36200000.0
2008-06-13 06:56:00,1.579,1.57908,1.57893,1.57896,42700000.0
2008-06-13 06:57:00,1.57897,1.57913,1.5786,1.57888,53400001.0
2008-06-13 06:58:00,1.57858,1.57919,1.57858,1.57919,25500000.0
2008-06-13 06:59:00,1.57901,1.57916,1.57877,1.57877,30400000.0
2008-06-13 07:00:00,1.57917,1.5793,1.57911,1.57911,49400000.0
2008-06-13 07:01:00,1.57913,1.57916,1.5789,1.57896,40700000.0
2008-06-13 07:02:00,1.57896,1.57909,1.57875,1.57876,45700000.0
2008-06-13 07:03:00,1.57892,1.57892,1.57871,1.5788,24400000.0
2008-06-13 07:04:00,1.57903,1.57907,1.57875,1.57882,24800000.0
2008-06-13 07:05:00,1.5788,1.5789,1.57857,1.57857,42300000.0
2008-06-13 07:06:00,1.57868,1.579,1.57868,1.579,34200000.0
2008-06-13 07:07:00,1.57896,1.57903,1.57883,1.57889,27800000.0
2008-06-13 07:08:00,1.57895,1.57914,1.57891,1.57897,21000000.0
2008-06-13 07:09:00,1.57905,1.57905,1.57851,1.57862,30600000.0
2008-06-13 07:10:00,1.57873,1.57883,1.57859,1.57859,42000001.0
2008-06-13 07:11:00,1.57862,1.5788,1.57853,1.57854,38100000.0
2008-06-13 07:12:00,1.57888,1.57916,1.57868,1.57868,38600000.0
2008-06-13 07:13:00,1.57871,1.57873,1.57851,1.57857,51800001.0
2008-06-13 07:14:00,1.57855,1.57868,1.57834,1.57861,43600001.0
2008-06-13 07:15:00,1.57886,1.57891,1.57853,1.57879,47600000.0
2008-06-13 07:16:00,1.57853,1.57902,1.57853,1.57902,44800000.0
2008-06-13 07:17:00,1.57907,1.57944,1.57905,1.57937,47200000.0
2008-06-13 07:18:00,1.5795,1.57972,1.57938,1.57964,43100000.0
2008-06-13 07:19:00,1.57967,1.58001,1.57967,1.57999,56700000.0
2008-06-13 07:20:00,1.57974,1.57995,1.57958,1.5797,43600000.0
2008-06-13 07:21:00,1.57977,1.5799,1.57967,1.57987,24400000.0
2008-06-13 07:22:00,1.57977,1.57996,1.5797,1.57988,48000000.0
2008-06-13 07:23:00,1.57985,1.58016,1.57969,1.58016,32800000.0
2008-06-13 07:24:00,1.58039,1.58047,1.58027,1.58046,37400000.0
2008-06-13 07:25:00,1.58072,1.58072,1.58028,1.5805,53200000.0
2008-06-13 07:26:00,1.58047,1.58072,1.58039,1.58072,41400000.0
2008-06-13 07:27:00,1.58058,1.58058,1.57991,1.58013,49200001.0
2008-06-13 07:28:00,1.58007,1.58019,1.57971,1.5799,50700000.0
2008-06-13 07:29:00,1.58001,1.5801,1.57981,1.5801,40400001.0
2008-06-13 07:30:00,1.58003,1.58003,1.57901,1.57959,48000000.0
2008-06-13 07:31:00,1.57953,1.57979,1.57949,1.57949,32400000.0
2008-06-13 07:32:00,1.57939,1.57961,1.57903,1.57939,60200000.0
2008-06-13 07:33:00,1.57913,1.57924,1.57886,1.57886,32200000.0
2008-06-13 07:34:00,1.57901,1.57928,1.57898,1.57928,50600000.0
2008-06-13 07:35:00,1.57899,1.57921,1.57899,1.57921,25600000.0
2008-06-13 07:36:00,1.57907,1.57925,1.57881,1.57916,69300000.0
2008-06-13 07:37:00,1.57912,1.57912,1.57874,1.57891,36400000.0
2008-06-13 07:38:00,1.57862,1.57871,1.57861,1.57862,51600000.0
2008-06-13 07:39:00,1.5785,1.57889,1.5785,1.57888,31000000.0
2008-06-13 07:40:00,1.57878,1.57896,1.57868,1.57896,47000000.0
2008-06-13 07:41:00,1.57905,1.57922,1.57899,1.57918,35200000.0
2008-06-13 07:42:00,1.57885,1.57902,1.57862,1.57898,34800000.0
2008-06-13 07:43:00,1.57897,1.57906,1.57885,1.57906,53000000.0
2008-06-13 07:44:00,1.57912,1.57918,1.57902,1.57913,33800000.0
2008-06-13 07:45:00,1.57904,1.5792,1.5786,1.57912,41400000.0
2008-06-13 07:46:00,1.57911,1.57911,1.57847,1.57867,52899999.0
2008-06-13 07:47:00,1.57872,1.579,1.57845,1.57888,45500000.0
2008-06-13 07:48:00,1.57872,1.57879,1.57844,1.57855,20800000.0
2008-06-13 07:49:00,1.57922,1.57936,1.57896,1.57896,41000000.0
2008-06-13 07:50:00,1.57941,1.57951,1.57916,1.57928,19800000.0
2008-06-13 07:51:00,1.57924,1.57944,1.579,1.57944,40800000.0
2008-06-13 07:52:00,1.57944,1.57954,1.57911,1.57926,39900000.0
2008-06-13 07:53:00,1.57931,1.57946,1.57901,1.57901,34800000.0
2008-06-13 07:54:00,1.57886,1.57914,1.57886,1.57898,24400000.0
2008-06-13 07:55:00,1.57916,1.57918,1.57883,1.57917,45800001.0
2008-06-13 07:56:00,1.57912,1.57912,1.57883,1.57905,70300000.0
2008-06-13 07:57:00,1.5789,1.57897,1.57877,1.57895,35100000.0
2008-06-13 07:58:00,1.57914,1.5794,1.57914,1.57921,76799999.0
2008-06-13 07:59:00,1.57862,1.57899,1.57856,1.57857,52000000.0
2008-06-13 08:00:00,1.57861,1.57887,1.57861,1.57887,40000000.0
2008-06-13 08:01:00,1.57906,1.57924,1.57904,1.57905,33900000.0
2008-06-13 08:02:00,1.57912,1.57918,1.57893,1.57918,35000000.0
2008-06-13 08:03:00,1.57908,1.57927,1.57893,1.57897,31800000.0
2008-06-13 08:04:00,1.57893,1.57918,1.57892,1.57903,41100000.0
2008-06-13 08:05:00,1.57912,1.57921,1.57904,1.57921,23800000.0
2008-06-13 08:06:00,1.57925,1.57942,1.57923,1.57924,48300000.0
2008-06-13 08:07:00,1.57916,1.57943,1.57901,1.57943,33200000.0
2008-06-13 08:08:00,1.57934,1.57941,1.57918,1.57918,36400000.0
2008-06-13 08:09:00,1.57931,1.57947,1.57904,1.57947,49800001.0
2008-06-13 08:10:00,1.57923,1.57927,1.57878,1.57878,29400000.0
2008-06-13 08:11:00,1.57882,1.57915,1.57882,1.579,37000000.0
2008-06-13 08:12:00,1.5789,1.5789,1.57859,1.57876,34200000.0
2008-06-13 08:13:00,1.5784,1.57887,1.5784,1.57875,42400000.0
2008-06-13 08:14:00,1.57881,1.57883,1.57873,1.57877,31400000.0
2008-06-13 08:15:00,1.5788,1.5788,1.57839,1.5784,31400000.0
2008-06-13 08:16:00,1.57812,1.57826,1.57786,1.57826,39200000.0
2008-06-13 08:17:00,1.57829,1.57829,1.57732,1.57741,54400000.0
2008-06-13 08:18:00,1.57727,1.57843,1.57727,1.57843,39200000.0
2008-06-13 08:19:00,1.57822,1.57833,1.57773,1.57833,32000000.0
2008-06-13 08:20:00,1.57815,1.57821,1.57783,1.57811,51900000.0
2008-06-13 08:21:00,1.57787,1.57839,1.57787,1.57803,30600000.0
2008-06-13 08:22:00,1.57801,1.57851,1.57801,1.57839,61300002.0
2008-06-13 08:23:00,1.57836,1.57854,1.57824,1.57824,29800000.0
2008-06-13 08:24:00,1.57838,1.57854,1.57817,1.57834,47200000.0
2008-06-13 08:25:00,1.57826,1.57845,1.5782,1.5782,25800000.0
2008-06-13 08:26:00,1.57839,1.57839,1.57802,1.57808,43400000.0
2008-06-13 08:27:00,1.57798,1.5781,1.57785,1.57789,74100000.0
2008-06-13 08:28:00,1.5779,1.57807,1.57781,1.57807,26600000.0
2008-06-13 08:29:00,1.57806,1.57806,1.5778,1.5778,27600000.0
2008-06-13 08:30:00,1.57759,1.57759,1.57672,1.57718,21000000.0
2008-06-13 08:31:00,1.57733,1.57764,1.57718,1.57752,49000000.0
2008-06-13 08:32:00,1.57746,1.57761,1.57729,1.57756,46600000.0
2008-06-13 08:33:00,1.57768,1.57787,1.57744,1.57762,31400000.0
2008-06-13 08:34:00,1.57778,1.57804,1.57767,1.57804,33000000.0
2008-06-13 08:35:00,1.57797,1.57797,1.57751,1.57762,45800000.0
2008-06-13 08:36:00,1.57786,1.57791,1.57747,1.5777,63100000.0
2008-06-13 08:37:00,1.57788,1.57792,1.57762,1.57771,44800000.0
2008-06-13 08:38:00,1.57762,1.57772,1.57734,1.57735,22400000.0
2008-06-13 08:39:00,1.57749,1.57749,1.57685,1.57685,56700000.0
2008-06-13 08:40:00,1.5771,1.57739,1.57685,1.57685,27200000.0
2008-06-13 08:41:00,1.57666,1.57701,1.57662,1.57701,32200000.0
2008-06-13 08:42:00,1.5772,1.57724,1.57691,1.577,30000000.0
2008-06-13 08:43:00,1.5766,1.57662,1.57623,1.57623,25800000.0
2008-06-13 08:44:00,1.57642,1.57651,1.57616,1.57638,28000000.0
2008-06-13 08:45:00,1.57632,1.57674,1.57632,1.57648,42400000.0
2008-06-13 08:46:00,1.57676,1.57681,1.5766,1.5768,41000000.0
2008-06-13 08:47:00,1.57695,1.5771,1.57678,1.57678,22000000.0
2008-06-13 08:48:00,1.57684,1.57708,1.5768,1.57689,35100000.0
2008-06-13 08:49:00,1.57641,1.577,1.57641,1.577,42200000.0
2008-06-13 08:50:00,1.57684,1.57684,1.57654,1.57677,25400000.0
2008-06-13 08:51:00,1.57665,1.5769,1.57665,1.57683,39800000.0
2008-06-13 08:52:00,1.57694,1.57694,1.57655,1.57655,49400000.0
2008-06-13 08:53:00,1.57652,1.57652,1.57639,1.57645,29800000.0
2008-06-13 08:54:00,1.57646,1.57682,1.57646,1.57654,28000000.0
2008-06-13 08:55:00,1.57649,1.57657,1.57618,1.57618,40200000.0
2008-06-13 08:56:00,1.57603,1.57603,1.57548,1.57555,54000000.0
2008-06-13 08:57:00,1.57552,1.57558,1.57534,1.57558,21200000.0
2008-06-13 08:58:00,1.57588,1.57593,1.57567,1.57591,46900000.0
2008-06-13 08:59:00,1.57557,1.57584,1.57532,1.57562,37900000.0
2008-06-13 09:00:00,1.57601,1.57658,1.57601,1.57657,27000000.0
2008-06-13 09:01:00,1.57662,1.57708,1.57662,1.57707,35200000.0
2008-06-13 09:02:00,1.57683,1.57711,1.57682,1.57703,35000000.0
2008-06-13 09:03:00,1.57654,1.57709,1.57653,1.57653,41400000.0
2008-06-13 09:04:00,1.57678,1.57697,1.5766,1.57673,24200000.0
2008-06-13 09:05:00,1.57687,1.57697,1.57658,1.57697,40200000.0
2008-06-13 09:06:00,1.57683,1.57691,1.57662,1.57678,37400000.0
2008-06-13 09:07:00,1.57675,1.57693,1.5766,1.5766,33600000.0
2008-06-13 09:08:00,1.57676,1.57709,1.57676,1.57688,35100000.0
2008-06-13 09:09:00,1.57682,1.57698,1.57668,1.57687,37200000.0
2008-06-13 09:10:00,1.57683,1.57719,1.57683,1.57686,27200000.0
2008-06-13 09:11:00,1.57665,1.57683,1.57642,1.57647,43600000.0
2008-06-13 09:12:00,1.57654,1.57661,1.57642,1.57661,30600000.0
2008-06-13 09:13:00,1.5763,1.57635,1.57613,1.57635,23600000.0
2008-06-13 09:14:00,1.57632,1.5765,1.57612,1.57612,34200000.0
2008-06-13 09:15:00,1.57602,1.57619,1.57602,1.57619,35200000.0
2008-06-13 09:16:00,1.57612,1.577,1.57612,1.5768,34800000.0
2008-06-13 09:17:00,1.57689,1.57689,1.57654,1.57678,52900000.0
2008-06-13 09:18:00,1.57677,1.57677,1.57653,1.57653,20800000.0
2008-06-13 09:19:00,1.57658,1.57684,1.57657,1.57657,41600000.0
2008-06-13 09:20:00,1.57703,1.57724,1.57689,1.57689,28200000.0
2008-06-13 09:21:00,1.57699,1.57704,1.57655,1.57675,24800000.0
2008-06-13 09:22:00,1.57669,1.57684,1.57665,1.57677,37800000.0
2008-06-13 09:23:00,1.5765,1.57673,1.57635,1.57635,51200000.0
2008-06-13 09:24:00,1.57662,1.57669,1.57628,1.57669,32400000.0
2008-06-13 09:25:00,1.57672,1.57683,1.57649,1.57656,42200000.0
2008-06-13 09:26:00,1.57656,1.57673,1.57649,1.57665,29400000.0
2008-06-13 09:27:00,1.57635,1.57635,1.57605,1.57615,29400000.0
2008-06-13 09:28:00,1.57608,1.57613,1.57593,1.57601,37800001.0
2008-06-13 09:29:00,1.57588,1.57588,1.57551,1.5757,31400000.0
2008-06-13 09:30:00,1.57562,1.57577,1.57542,1.57577,34400000.0
2008-06-13 09:31:00,1.57573,1.57595,1.5757,1.57593,41700000.0
2008-06-13 09:32:00,1.576,1.5761,1.57547,1.57582,54299999.0
2008-06-13 09:33:00,1.57598,1.57607,1.57562,1.57565,42800000.0
2008-06-13 09:34:00,1.57582,1.57621,1.57577,1.5758,21200000.0
2008-06-13 09:35:00,1.57568,1.57568,1.57545,1.57556,97000000.0
2008-06-13 09:36:00,1.5756,1.57575,1.57551,1.57551,33500000.0
2008-06-13 09:37:00,1.57541,1.57562,1.57525,1.57541,59100000.0
2008-06-13 09:38:00,1.57537,1.5755,1.57526,1.5755,43400000.0
2008-06-13 09:39:00,1.57541,1.57574,1.57536,1.57559,46000001.0
2008-06-13 09:40:00,1.57587,1.57596,1.5757,1.5757,28400000.0
2008-06-13 09:41:00,1.57581,1.57592,1.57553,1.57584,54000001.0
2008-06-13 09:42:00,1.57568,1.57598,1.57568,1.57598,53600000.0
2008-06-13 09:43:00,1.57611,1.57638,1.57611,1.57638,31800000.0
2008-06-13 09:44:00,1.57631,1.57631,1.57604,1.57615,30800000.0
2008-06-13 09:45:00,1.57635,1.5764,1.57578,1.57578,25600000.0
2008-06-13 09:46:00,1.57621,1.57629,1.57594,1.57605,41600000.0
2008-06-13 09:47:00,1.576,1.57612,1.57595,1.57595,41000000.0
2008-06-13 09:48:00,1.57592,1.57609,1.57573,1.57591,61100000.0
2008-06-13 09:49:00,1.57585,1.57614,1.57581,1.57605,42600000.0
2008-06-13 09:50:00,1.57605,1.57618,1.57586,1.57586,42400000.0
2008-06-13 09:51:00,1.57596,1.57608,1.57581,1.576,36400000.0
2008-06-13 09:52:00,1.57581,1.57584,1.57552,1.57584,32600000.0
2008-06-13 09:53:00,1.57578,1.57596,1.57559,1.57559,34800000.0
2008-06-13 09:54:00,1.57566,1.57585,1.57566,1.57585,28000000.0
2008-06-13 09:55:00,1.57567,1.57572,1.57555,1.5756,24200000.0
2008-06-13 09:56:00,1.57462,1.57509,1.57462,1.57484,40200000.0
2008-06-13 09:57:00,1.57498,1.57498,1.57484,1.57484,42600000.0
2008-06-13 09:58:00,1.5746,1.57477,1.57425,1.57441,42400000.0
2008-06-13 09:59:00,1.57455,1.57455,1.57399,1.57424,48000000.0
2008-06-13 10:00:00,1.57426,1.57543,1.57426,1.57524,35000000.0
2008-06-13 10:01:00,1.57538,1.57538,1.57512,1.57519,51800000.0
2008-06-13 10:02:00,1.57518,1.5753,1.57498,1.57501,52000000.0
2008-06-13 10:03:00,1.57517,1.57556,1.57517,1.57546,34000000.0
2008-06-13 10:04:00,1.57571,1.57607,1.57512,1.57595,38600000.0
2008-06-13 10:05:00,1.57616,1.57631,1.57578,1.5762,41200000.0
2008-06-13 10:06:00,1.57633,1.57633,1.57602,1.57603,45900000.0
2008-06-13 10:07:00,1.57625,1.57664,1.57625,1.57656,30800000.0
2008-06-13 10:08:00,1.57635,1.57645,1.57619,1.57624,30500000.0
2008-06-13 10:09:00,1.57653,1.57667,1.57626,1.57667,26000000.0
2008-06-13 10:10:00,1.57694,1.57706,1.57653,1.57667,32800000.0
2008-06-13 10:11:00,1.57642,1.57664,1.57606,1.57664,37200000.0
2008-06-13 10:12:00,1.57662,1.57667,1.57618,1.57623,29600000.0
2008-06-13 10:13:00,1.57608,1.57631,1.57565,1.57631,46600000.0
2008-06-13 10:14:00,1.5764,1.57651,1.57626,1.57643,29800000.0
2008-06-13 10:15:00,1.57646,1.57737,1.57646,1.57708,22000000.0
2008-06-13 10:16:00,1.57716,1.57749,1.57713,1.57721,63200001.0
2008-06-13 10:17:00,1.5773,1.57756,1.57693,1.57756,35200000.0
2008-06-13 10:18:00,1.578,1.57839,1.57775,1.57785,42800000.0
2008-06-13 10:19:00,1.57776,1.57779,1.57712,1.57712,54700000.0
2008-06-13 10:20:00,1.57707,1.57707,1.57655,1.57663,30000000.0
2008-06-13 10:21:00,1.57626,1.57668,1.57626,1.57639,48100000.0
2008-06-13 10:22:00,1.57664,1.57676,1.57618,1.57649,26600000.0
2008-06-13 10:23:00,1.57646,1.57646,1.57613,1.57625,42600000.0
2008-06-13 10:24:00,1.57643,1.57653,1.5761,1.57629,30400000.0
2008-06-13 10:25:00,1.57633,1.57661,1.57622,1.57623,36800000.0
2008-06-13 10:26:00,1.5764,1.57767,1.5764,1.57763,33000000.0
2008-06-13 10:27:00,1.57778,1.57791,1.57738,1.57745,26000000.0
2008-06-13 10:28:00,1.57782,1.57792,1.57678,1.57684,29400000.0
2008-06-13 10:29:00,1.57699,1.57733,1.57689,1.5772,48000000.0
2008-06-13 10:30:00,1.57726,1.57728,1.57686,1.5771,49000001.0
2008-06-13 10:31:00,1.57694,1.57723,1.57691,1.57723,25200000.0
2008-06-13 10:32:00,1.57693,1.57702,1.57681,1.57695,20800000.0
2008-06-13 10:33:00,1.57687,1.57694,1.57675,1.57692,46600001.0
2008-06-13 10:34:00,1.57713,1.57738,1.57706,1.57706,54199999.0
2008-06-13 10:35:00,1.57726,1.57743,1.57688,1.57688,27100000.0
2008-06-13 10:36:00,1.57725,1.57738,1.57655,1.57655,31500000.0
2008-06-13 10:37:00,1.57697,1.57729,1.57697,1.57722,29200000.0
2008-06-13 10:38:00,1.5775,1.57758,1.5771,1.57711,47500000.0
2008-06-13 10:39:00,1.57655,1.57697,1.57651,1.57651,34100000.0
2008-06-13 10:40:00,1.57671,1.57671,1.5764,1.5764,78500000.0
2008-06-13 10:41:00,1.57655,1.57673,1.57642,1.57652,49000001.0
2008-06-13 10:42:00,1.57651,1.57651,1.57596,1.57596,45600000.0
2008-06-13 10:43:00,1.57596,1.57654,1.57596,1.57632,43200001.0
2008-06-13 10:44:00,1.57652,1.57702,1.57651,1.57702,34800000.0
2008-06-13 10:45:00,1.57681,1.57692,1.57653,1.57653,63700000.0
2008-06-13 10:46:00,1.57709,1.57718,1.57674,1.57677,28400000.0
2008-06-13 10:47:00,1.57696,1.57699,1.57667,1.57667,35600000.0
2008-06-13 10:48:00,1.57665,1.5767,1.57654,1.5766,33000000.0
2008-06-13 10:49:00,1.57678,1.57728,1.57678,1.57716,49800000.0
2008-06-13 10:50:00,1.57739,1.57742,1.57686,1.57729,54400001.0
2008-06-13 10:51:00,1.57716,1.57716,1.57645,1.57647,29000000.0
2008-06-13 10:52:00,1.57663,1.57678,1.57648,1.57649,52700000.0
2008-06-13 10:53:00,1.57635,1.57661,1.57629,1.57647,46600000.0
2008-06-13 10:54:00,1.57676,1.57683,1.57621,1.57683,20800000.0
2008-06-13 10:55:00,1.57731,1.57769,1.57689,1.57769,32600000.0
2008-06-13 10:56:00,1.57806,1.57815,1.57792,1.57802,31000000.0
2008-06-13 10:57:00,1.57749,1.57762,1.57701,1.57755,40400000.0
2008-06-13 10:58:00,1.57719,1.57727,1.57635,1.5768,46400000.0
2008-06-13 10:59:00,1.5771,1.57721,1.57672,1.57701,36600000.0
2008-06-13 11:00:00,1.57719,1.57761,1.57704,1.57725,25600000.0
2008-06-13 11:01:00,1.57713,1.57763,1.57713,1.57746,37600000.0
2008-06-13 11:02:00,1.57749,1.57773,1.57711,1.5775,17600000.0
2008-06-13 11:03:00,1.57737,1.57752,1.57717,1.57748,41200000.0
2008-06-13 11:04:00,1.57769,1.57774,1.57741,1.57767,26000000.0
2008-06-13 11:05:00,1.57788,1.57788,1.57752,1.57752,51800001.0
2008-06-13 11:06:00,1.57724,1.57726,1.57692,1.577,50400000.0
2008-06-13 11:07:00,1.57695,1.57714,1.57681,1.57707,62400000.0
2008-06-13 11:08:00,1.57707,1.57707,1.57679,1.57699,29800000.0
2008-06-13 11:09:00,1.57756,1.5783,1.57756,1.5783,44600000.0
2008-06-13 11:10:00,1.57832,1.5785,1.57772,1.57787,31800000.0
2008-06-13 11:11:00,1.57791,1.57802,1.57741,1.57802,34900000.0
2008-06-13 11:12:00,1.578,1.5783,1.57798,1.57825,47400000.0
2008-06-13 11:13:00,1.57801,1.57808,1.57744,1.57744,58500001.0
2008-06-13 11:14:00,1.5774,1.57815,1.5774,1.57815,37400000.0
2008-06-13 11:15:00,1.57841,1.57853,1.5778,1.57849,37000000.0
2008-06-13 11:16:00,1.57866,1.57866,1.57759,1.57765,54200000.0
2008-06-13 11:17:00,1.57744,1.57779,1.57731,1.57752,36400000.0
2008-06-13 11:18:00,1.57739,1.57781,1.57722,1.57773,29200000.0
2008-06-13 11:19:00,1.57798,1.57824,1.57753,1.57761,32600000.0
2008-06-13 11:20:00,1.57759,1.57775,1.57751,1.57758,26900000.0
2008-06-13 11:21:00,1.57788,1.57817,1.57779,1.57779,45200000.0
2008-06-13 11:22:00,1.57784,1.57803,1.57765,1.57803,42600000.0
2008-06-13 11:23:00,1.57792,1.57805,1.57773,1.57785,53300000.0
2008-06-13 11:24:00,1.57796,1.57857,1.57796,1.5785,33600000.0
2008-06-13 11:25:00,1.57852,1.57852,1.57708,1.57735,35000000.0
2008-06-13 11:26:00,1.57741,1.57773,1.57739,1.57769,39600000.0
2008-06-13 11:27:00,1.57791,1.57808,1.57759,1.57807,25400000.0
2008-06-13 11:28:00,1.57678,1.577,1.57546,1.57618,43700000.0
2008-06-13 11:29:00,1.57566,1.57608,1.57539,1.57608,42000000.0
2008-06-13 11:30:00,1.57642,1.57643,1.57577,1.57599,27600000.0
2008-06-13 11:31:00,1.57562,1.57627,1.57512,1.57512,30600000.0
2008-06-13 11:32:00,1.57514,1.57533,1.57456,1.57463,38000000.0
2008-06-13 11:33:00,1.57504,1.57516,1.57487,1.57512,42200000.0
2008-06-13 11:34:00,1.57506,1.57555,1.57486,1.57555,34200000.0
2008-06-13 11:35:00,1.57534,1.57575,1.57503,1.57556,23200000.0
2008-06-13 11:36:00,1.57499,1.57521,1.57465,1.57479,28200000.0
2008-06-13 11:37:00,1.5747,1.57495,1.57429,1.57458,40800000.0
2008-06-13 11:38:00,1.57464,1.57464,1.57398,1.57398,38700000.0
2008-06-13 11:39:00,1.57387,1.57388,1.5731,1.57341,71100000.0
2008-06-13 11:40:00,1.57359,1.57374,1.57332,1.57339,27000000.0
2008-06-13 11:41:00,1.57274,1.57296,1.57234,1.57296,22800000.0
2008-06-13 11:42:00,1.57295,1.57336,1.5729,1.57324,28600000.0
2008-06-13 11:43:00,1.5729,1.57313,1.57266,1.57298,43500000.0
2008-06-13 11:44:00,1.57283,1.57315,1.57283,1.57304,29400000.0
2008-06-13 11:45:00,1.57332,1.57332,1.57285,1.57313,63000000.0
2008-06-13 11:46:00,1.57331,1.57337,1.57304,1.57337,22000000.0
2008-06-13 11:47:00,1.57342,1.57344,1.57308,1.57313,63100001.0
2008-06-13 11:48:00,1.573,1.573,1.57262,1.57262,27600000.0
2008-06-13 11:49:00,1.5725,1.57291,1.57242,1.57278,29800000.0
2008-06-13 11:50:00,1.57294,1.57309,1.57268,1.57309,42400000.0
2008-06-13 11:51:00,1.57331,1.57345,1.57322,1.57344,43300000.0
2008-06-13 11:52:00,1.57331,1.57352,1.5732,1.57346,35900000.0
2008-06-13 11:53:00,1.57321,1.57416,1.57321,1.57399,40400000.0
2008-06-13 11:54:00,1.57364,1.57414,1.57337,1.57387,35400000.0
2008-06-13 11:55:00,1.57334,1.57361,1.57311,1.57314,20800000.0
2008-06-13 11:56:00,1.57303,1.57325,1.57293,1.57299,37200000.0
2008-06-13 11:57:00,1.57339,1.57359,1.5729,1.57326,26000000.0
2008-06-13 11:58:00,1.57348,1.5736,1.57329,1.57342,33000000.0
2008-06-13 11:59:00,1.5736,1.57363,1.57334,1.57355,28800000.0
2008-06-13 12:00:00,1.57341,1.5742,1.57339,1.5742,40800000.0
2008-06-13 12:01:00,1.57437,1.57448,1.57409,1.57422,44800001.0
2008-06-13 12:02:00,1.57418,1.57465,1.57393,1.57428,28400000.0
2008-06-13 12:03:00,1.57428,1.57467,1.57421,1.57421,34200000.0
2008-06-13 12:04:00,1.57461,1.57538,1.57461,1.57538,42200000.0
2008-06-13 12:05:00,1.57547,1.57547,1.57516,1.57527,52400000.0
2008-06-13 12:06:00,1.57519,1.57519,1.57483,1.57485,46800000.0
2008-06-13 12:07:00,1.57482,1.57487,1.57468,1.57487,44100000.0
2008-06-13 12:08:00,1.57484,1.57502,1.57434,1.57434,46200000.0
2008-06-13 12:09:00,1.57427,1.57427,1.57408,1.57409,35200000.0
2008-06-13 12:10:00,1.57414,1.57414,1.5737,1.57381,44800000.0
2008-06-13 12:11:00,1.57387,1.57387,1.57323,1.57349,33900000.0
2008-06-13 12:12:00,1.57343,1.57343,1.57261,1.57276,35000000.0
2008-06-13 12:13:00,1.57292,1.57343,1.57287,1.57343,64300000.0
2008-06-13 12:14:00,1.57357,1.57368,1.57331,1.57359,46000000.0
2008-06-13 12:15:00,1.57373,1.57391,1.57345,1.57383,31500000.0
2008-06-13 12:16:00,1.57395,1.5744,1.57367,1.57426,52000000.0
2008-06-13 12:17:00,1.57421,1.57463,1.57397,1.5746,38000000.0
2008-06-13 12:18:00,1.57468,1.57473,1.57425,1.57473,40600000.0
2008-06-13 12:19:00,1.57472,1.5749,1.57452,1.57464,18400000.0
2008-06-13 12:20:00,1.57453,1.57474,1.57442,1.57442,28000000.0
2008-06-13 12:21:00,1.57435,1.57435,1.57407,1.57407,36400000.0
2008-06-13 12:22:00,1.57417,1.57435,1.57394,1.57435,29200000.0
2008-06-13 12:23:00,1.57453,1.57494,1.57424,1.57478,35200000.0
2008-06-13 12:24:00,1.57468,1.57505,1.57468,1.57487,32500000.0
2008-06-13 12:25:00,1.57477,1.57501,1.57477,1.5748,28400000.0
2008-06-13 12:26:00,1.57482,1.57492,1.5743,1.57492,53400001.0
2008-06-13 12:27:00,1.57494,1.57501,1.57458,1.57501,41000000.0
2008-06-13 12:28:00,1.5752,1.5753,1.57493,1.57504,35600000.0
2008-06-13 12:29:00,1.57488,1.57488,1.57458,1.57469,39100000.0
2008-06-13 12:30:00,1.57435,1.57476,1.57435,1.5747,23200000.0
2008-06-13 12:31:00,1.57418,1.57427,1.57345,1.57345,36200000.0
2008-06-13 12:32:00,1.57352,1.57377,1.57345,1.57348,79400003.0
2008-06-13 12:33:00,1.5737,1.5737,1.57312,1.57345,25600000.0
2008-06-13 12:34:00,1.57328,1.57355,1.57327,1.57331,30800000.0
2008-06-13 12:35:00,1.57327,1.57327,1.57219,1.57233,25000000.0
2008-06-13 12:36:00,1.5723,1.5723,1.57152,1.57179,81699998.0
2008-06-13 12:37:00,1.57192,1.57207,1.57183,1.57188,48700000.0
2008-06-13 12:38:00,1.57209,1.57212,1.57197,1.57198,22600000.0
2008-06-13 12:39:00,1.57198,1.57207,1.5716,1.5716,20800000.0
2008-06-13 12:40:00,1.57139,1.57158,1.57139,1.57158,44499999.0
2008-06-13 12:41:00,1.57144,1.57212,1.57133,1.57208,46600000.0
2008-06-13 12:42:00,1.57224,1.57263,1.57205,1.57229,38400000.0
2008-06-13 12:43:00,1.5721,1.57248,1.57197,1.57248,25800000.0
2008-06-13 12:44:00,1.57291,1.57298,1.57255,1.57277,51000000.0
2008-06-13 12:45:00,1.57263,1.57287,1.57259,1.57283,41600000.0
2008-06-13 12:46:00,1.57257,1.57291,1.57257,1.57291,34000000.0
2008-06-13 12:47:00,1.57306,1.57328,1.57294,1.57314,25400000.0
2008-06-13 12:48:00,1.57334,1.57339,1.5728,1.57285,24400000.0
2008-06-13 12:49:00,1.57282,1.57301,1.57265,1.57265,34700000.0
2008-06-13 12:50:00,1.57246,1.57298,1.57246,1.57289,27600000.0
2008-06-13 12:51:00,1.57291,1.57303,1.5728,1.57288,62600001.0
2008-06-13 12:52:00,1.57303,1.57308,1.57248,1.57273,27400000.0
2008-06-13 12:53:00,1.57243,1.57247,1.57203,1.57244,29200000.0
2008-06-13 12:54:00,1.57227,1.57237,1.57208,1.57208,32400000.0
2008-06-13 12:55:00,1.57208,1.57208,1.57176,1.57198,39200000.0
2008-06-13 12:56:00,1.57212,1.57263,1.57191,1.57239,66000000.0
2008-06-13 12:57:00,1.57212,1.57212,1.57175,1.57189,54000000.0
2008-06-13 12:58:00,1.57164,1.57172,1.57147,1.57172,42400000.0
2008-06-13 12:59:00,1.57134,1.57195,1.57134,1.57163,48600000.0
2008-06-13 13:00:00,1.57173,1.57196,1.57165,1.57184,45800000.0
2008-06-13 13:01:00,1.57187,1.57208,1.57133,1.57153,38600000.0
2008-06-13 13:02:00,1.57085,1.57151,1.5708,1.57144,41200000.0
2008-06-13 13:03:00,1.57155,1.57163,1.57123,1.57123,38900000.0
2008-06-13 13:04:00,1.57094,1.5715,1.57094,1.57122,44400000.0
2008-06-13 13:05:00,1.57083,1.57174,1.57083,1.57141,49200000.0
2008-06-13 13:06:00,1.57131,1.57193,1.57131,1.57177,31200000.0
2008-06-13 13:07:00,1.57191,1.57202,1.57166,1.57188,36800000.0
2008-06-13 13:08:00,1.57196,1.57209,1.5716,1.57163,31800000.0
2008-06-13 13:09:00,1.57167,1.57173,1.57155,1.57156,47600000.0
2008-06-13 13:10:00,1.57184,1.57236,1.57184,1.57198,70800000.0
2008-06-13 13:11:00,1.572,1.57201,1.57172,1.57201,38500000.0
2008-06-13 13:12:00,1.57189,1.572,1.57167,1.57187,39600000.0
2008-06-13 13:13:00,1.57188,1.57213,1.57185,1.57199,31000000.0
2008-06-13 13:14:00,1.57158,1.57158,1.57096,1.57112,48000000.0
2008-06-13 13:15:00,1.57108,1.57142,1.57108,1.57138,30000000.0
2008-06-13 13:16:00,1.57135,1.57168,1.57133,1.57133,51800000.0
2008-06-13 13:17:00,1.57071,1.57138,1.57071,1.57127,32600000.0
2008-06-13 13:18:00,1.57122,1.57122,1.57066,1.5707,44600000.0
2008-06-13 13:19:00,1.57076,1.57083,1.57049,1.57063,15800000.0
2008-06-13 13:20:00,1.57067,1.57069,1.56998,1.57031,34800000.0
2008-06-13 13:21:00,1.57068,1.57069,1.57021,1.57063,36300000.0
2008-06-13 13:22:00,1.5708,1.5708,1.57042,1.57042,26800000.0
2008-06-13 13:23:00,1.57008,1.57065,1.56989,1.57065,37000000.0
2008-06-13 13:24:00,1.57055,1.57069,1.57048,1.5706,38700000.0
2008-06-13 13:25:00,1.57048,1.57073,1.57036,1.57036,49600001.0
2008-06-13 13:26:00,1.56988,1.56988,1.56899,1.56899,28800000.0
2008-06-13 13:27:00,1.56889,1.56944,1.56881,1.56928,21200000.0
2008-06-13 13:28:00,1.56922,1.56973,1.56922,1.56949,34600000.0
2008-06-13 13:29:00,1.56973,1.56989,1.569,1.56947,44600000.0
2008-06-13 13:30:00,1.56952,1.56982,1.56935,1.56943,40200000.0
2008-06-13 13:31:00,1.56958,1.57024,1.56958,1.57017,43000000.0
2008-06-13 13:32:00,1.57017,1.57017,1.5695,1.56978,450100003.0
2008-06-13 13:33:00,1.56957,1.56974,1.56938,1.56973,580300000.0
2008-06-13 13:34:00,1.56966,1.56977,1.56941,1.56941,545500001.0
2008-06-13 13:35:00,1.56933,1.56962,1.56929,1.56948,471100002.0
2008-06-13 13:36:00,1.56942,1.5697,1.56937,1.56967,176500002.0
2008-06-13 13:37:00,1.56956,1.56988,1.56954,1.56974,635299998.0
2008-06-13 13:38:00,1.5696,1.57015,1.5696,1.56984,374400001.0
2008-06-13 13:39:00,1.56972,1.56978,1.56925,1.56976,204400001.0
2008-06-13 13:40:00,1.56979,1.57005,1.56969,1.56969,367000001.0
2008-06-13 13:41:00,1.56979,1.57007,1.56977,1.57002,333500000.0
2008-06-13 13:42:00,1.57004,1.57048,1.57,1.57048,685100001.0
2008-06-13 13:43:00,1.57048,1.57068,1.57036,1.57036,185600000.0
2008-06-13 13:44:00,1.57016,1.57029,1.56992,1.57012,463999999.0
2008-06-13 13:45:00,1.57004,1.57004,1.56962,1.56978,208200000.0
2008-06-13 13:46:00,1.56986,1.57012,1.56986,1.56997,177800001.0
2008-06-13 13:47:00,1.56995,1.57026,1.56991,1.56995,287900000.0
2008-06-13 13:48:00,1.57005,1.57072,1.57005,1.57049,99600000.0
2008-06-13 13:49:00,1.5706,1.57065,1.57025,1.57052,259300000.0
2008-06-13 13:50:00,1.57057,1.57062,1.57014,1.57031,146600000.0
2008-06-13 13:51:00,1.57031,1.57088,1.57031,1.5706,391900002.0
2008-06-13 13:52:00,1.57068,1.571,1.57037,1.57077,339800000.0
2008-06-13 13:53:00,1.57072,1.57099,1.57071,1.57082,475100001.0
2008-06-13 13:54:00,1.57062,1.5708,1.57043,1.57053,331600002.0
2008-06-13 13:55:00,1.57051,1.57075,1.57041,1.57063,407900001.0
2008-06-13 13:56:00,1.57052,1.57074,1.57039,1.57053,411800001.0
2008-06-13 13:57:00,1.57053,1.57053,1.57022,1.57022,334000000.0
2008-06-13 13:58:00,1.57033,1.57084,1.57033,1.5708,374300000.0
2008-06-13 13:59:00,1.57087,1.5711,1.57072,1.57078,316100000.0
2008-06-13 14:00:00,1.57086,1.57137,1.57082,1.57111,383800000.0
2008-06-13 14:01:00,1.57106,1.57134,1.57094,1.57115,238200002.0
2008-06-13 14:02:00,1.57121,1.57152,1.57093,1.57128,328700000.0
2008-06-13 14:03:00,1.57147,1.57147,1.57115,1.57122,400800000.0
2008-06-13 14:04:00,1.57124,1.57162,1.57123,1.57152,326200000.0
2008-06-13 14:05:00,1.57171,1.57246,1.57171,1.57231,482300000.0
2008-06-13 14:06:00,1.57244,1.57313,1.57244,1.57283,509400001.0
2008-06-13 14:07:00,1.57279,1.57279,1.57225,1.5723,406900000.0
2008-06-13 14:08:00,1.5723,1.5731,1.57208,1.57298,307900000.0
2008-06-13 14:09:00,1.57298,1.57341,1.57288,1.57322,308200000.0
2008-06-13 14:10:00,1.57323,1.57356,1.57319,1.57352,200000001.0
2008-06-13 14:11:00,1.57355,1.57368,1.57341,1.57363,255700001.0
2008-06-13 14:12:00,1.57371,1.57399,1.57368,1.57384,508400001.0
2008-06-13 14:13:00,1.57384,1.57396,1.57363,1.57373,438600001.0
2008-06-13 14:14:00,1.57381,1.57451,1.57381,1.57451,416200001.0
2008-06-13 14:15:00,1.57442,1.57521,1.57432,1.57488,237500000.0
2008-06-13 14:16:00,1.57476,1.57505,1.57465,1.57467,127900000.0
2008-06-13 14:17:00,1.57474,1.57514,1.57452,1.57474,180200001.0
2008-06-13 14:18:00,1.57466,1.57466,1.57423,1.57444,223800001.0
2008-06-13 14:19:00,1.57421,1.57446,1.5741,1.5743,408100002.0
2008-06-13 14:20:00,1.57436,1.57436,1.57399,1.57406,229800000.0
2008-06-13 14:21:00,1.57404,1.57426,1.57384,1.57386,404200001.0
2008-06-13 14:22:00,1.5739,1.57425,1.57384,1.57387,424600001.0
2008-06-13 14:23:00,1.57389,1.57415,1.57375,1.57389,384500001.0
2008-06-13 14:24:00,1.57407,1.57438,1.57403,1.57411,348000001.0
2008-06-13 14:25:00,1.57387,1.574,1.57343,1.57377,304900000.0
2008-06-13 14:26:00,1.57377,1.57388,1.57359,1.57388,439100001.0
2008-06-13 14:27:00,1.57374,1.57424,1.57365,1.57402,224600000.0
2008-06-13 14:28:00,1.57402,1.57424,1.57353,1.57404,547700001.0
2008-06-13 14:29:00,1.57412,1.5746,1.57346,1.5746,569000001.0
2008-06-13 14:30:00,1.57432,1.57432,1.56919,1.57265,648000000.0
2008-06-13 14:31:00,1.57293,1.57415,1.57271,1.5741,489600002.0
2008-06-13 14:32:00,1.57451,1.57459,1.57375,1.57394,318500001.0
2008-06-13 14:33:00,1.5744,1.57509,1.57317,1.57334,203800000.0
2008-06-13 14:34:00,1.57359,1.57364,1.57271,1.57357,156300001.0
2008-06-13 14:35:00,1.57351,1.57351,1.57254,1.5727,225000000.0
2008-06-13 14:36:00,1.5727,1.57321,1.5727,1.57306,246900000.0
2008-06-13 14:37:00,1.5731,1.57314,1.57281,1.57287,227800000.0
2008-06-13 14:38:00,1.5735,1.57402,1.5735,1.57385,184300000.0
2008-06-13 14:39:00,1.5738,1.57391,1.57338,1.57338,206800001.0
2008-06-13 14:40:00,1.57325,1.57358,1.57207,1.57268,278600000.0
2008-06-13 14:41:00,1.57219,1.57252,1.57145,1.57237,329300000.0
2008-06-13 14:42:00,1.5725,1.57273,1.57212,1.57232,120100000.0
2008-06-13 14:43:00,1.57197,1.57219,1.57128,1.5717,113000000.0
2008-06-13 14:44:00,1.57181,1.57235,1.57181,1.57214,467500001.0
2008-06-13 14:45:00,1.57224,1.57368,1.57211,1.57368,379200001.0
2008-06-13 14:46:00,1.57371,1.57378,1.57296,1.57303,286200000.0
2008-06-13 14:47:00,1.57318,1.57342,1.57278,1.57342,276700000.0
2008-06-13 14:48:00,1.5735,1.57375,1.57319,1.57321,385700000.0
2008-06-13 14:49:00,1.57331,1.57342,1.57312,1.57326,151600000.0
2008-06-13 14:50:00,1.5732,1.57342,1.57284,1.57284,334400002.0
2008-06-13 14:51:00,1.57294,1.57305,1.57265,1.57282,172100000.0
2008-06-13 14:52:00,1.57272,1.57291,1.57265,1.57278,331000001.0
2008-06-13 14:53:00,1.57286,1.57298,1.57246,1.57292,339300001.0
2008-06-13 14:54:00,1.57285,1.57285,1.57226,1.57227,130600001.0
2008-06-13 14:55:00,1.57219,1.57261,1.57203,1.57245,282400001.0
2008-06-13 14:56:00,1.57249,1.57249,1.57177,1.57243,424500000.0
2008-06-13 14:57:00,1.57255,1.57272,1.57228,1.57251,329300000.0
2008-06-13 14:58:00,1.57291,1.57383,1.5729,1.57317,329900000.0
2008-06-13 14:59:00,1.57314,1.57355,1.57307,1.57308,227700000.0
2008-06-13 15:00:00,1.57302,1.57365,1.57275,1.57315,670800002.0
2008-06-13 15:01:00,1.57331,1.57389,1.57331,1.57351,329800000.0
2008-06-13 15:02:00,1.57347,1.57362,1.57317,1.57346,550200002.0
2008-06-13 15:03:00,1.57343,1.57376,1.57332,1.57358,415200000.0
2008-06-13 15:04:00,1.57366,1.57383,1.57346,1.57351,474600001.0
2008-06-13 15:05:00,1.57321,1.57342,1.57277,1.57315,434800001.0
2008-06-13 15:06:00,1.57322,1.57345,1.57303,1.57332,277100000.0
2008-06-13 15:07:00,1.57324,1.57357,1.57306,1.57318,284100000.0
2008-06-13 15:08:00,1.57317,1.57351,1.57312,1.57327,350600000.0
2008-06-13 15:09:00,1.57327,1.57342,1.57316,1.5733,562100002.0
2008-06-13 15:10:00,1.57365,1.57385,1.5729,1.57356,521900000.0
2008-06-13 15:11:00,1.5736,1.57361,1.57327,1.57327,471900000.0
2008-06-13 15:12:00,1.57336,1.57389,1.57322,1.57383,347700000.0
2008-06-13 15:13:00,1.57384,1.57384,1.57336,1.57366,419300001.0
2008-06-13 15:14:00,1.57377,1.57409,1.57356,1.5737,439300002.0
2008-06-13 15:15:00,1.57345,1.5736,1.57284,1.57284,388800000.0
2008-06-13 15:16:00,1.57289,1.57311,1.57281,1.57289,479900000.0
2008-06-13 15:17:00,1.57273,1.5731,1.57253,1.5729,456799999.0
2008-06-13 15:18:00,1.57307,1.57325,1.57283,1.57303,261800001.0
2008-06-13 15:19:00,1.57317,1.57319,1.57279,1.57297,511000001.0
2008-06-13 15:20:00,1.57298,1.57338,1.57293,1.57314,543600002.0
2008-06-13 15:21:00,1.57291,1.57312,1.57265,1.57281,651000001.0
2008-06-13 15:22:00,1.57267,1.57267,1.5723,1.57232,518400000.0
2008-06-13 15:23:00,1.57211,1.57248,1.57209,1.57236,386700001.0
2008-06-13 15:24:00,1.57237,1.57237,1.572,1.57216,606100001.0
2008-06-13 15:25:00,1.5721,1.5727,1.5721,1.57236,565900002.0
2008-06-13 15:26:00,1.57227,1.57247,1.57191,1.57212,687300001.0
2008-06-13 15:27:00,1.5721,1.57247,1.57194,1.57214,592900001.0
2008-06-13 15:28:00,1.57208,1.57232,1.57181,1.57226,679700003.0
2008-06-13 15:29:00,1.57216,1.57222,1.57183,1.5721,645400002.0
2008-06-13 15:30:00,1.57183,1.5719,1.57089,1.57117,754400003.0
2008-06-13 15:31:00,1.57135,1.57174,1.57123,1.57167,427000000.0
2008-06-13 15:32:00,1.57184,1.57195,1.57155,1.57175,465900001.0
2008-06-13 15:33:00,1.57184,1.57203,1.57163,1.57177,469900001.0
2008-06-13 15:34:00,1.57201,1.5726,1.57194,1.5725,512300000.0
2008-06-13 15:35:00,1.5725,1.5725,1.57178,1.57178,647400002.0
2008-06-13 15:36:00,1.5719,1.57212,1.57165,1.57212,359300002.0
2008-06-13 15:37:00,1.57199,1.57234,1.57196,1.57234,248800000.0
2008-06-13 15:38:00,1.57225,1.57225,1.57181,1.57189,369400000.0
2008-06-13 15:39:00,1.57183,1.572,1.5717,1.57178,404000000.0
2008-06-13 15:40:00,1.57174,1.57204,1.57169,1.57203,418900000.0
2008-06-13 15:41:00,1.57203,1.57217,1.5718,1.57217,276300002.0
2008-06-13 15:42:00,1.57228,1.57238,1.57223,1.57238,199100001.0
2008-06-13 15:43:00,1.57231,1.57262,1.5723,1.57237,408800002.0
2008-06-13 15:44:00,1.57223,1.57229,1.57186,1.57186,302000001.0
2008-06-13 15:45:00,1.57202,1.57231,1.57194,1.57217,684800000.0
2008-06-13 15:46:00,1.57207,1.57215,1.5718,1.57189,470400000.0
2008-06-13 15:47:00,1.57197,1.57229,1.57193,1.57209,217200000.0
2008-06-13 15:48:00,1.57217,1.57258,1.57217,1.57244,205100000.0
2008-06-13 15:49:00,1.5725,1.5725,1.57193,1.57225,365000001.0
2008-06-13 15:50:00,1.57222,1.57235,1.57204,1.57225,403900000.0
2008-06-13 15:51:00,1.57233,1.5729,1.57233,1.57281,569400001.0
2008-06-13 15:52:00,1.57297,1.57302,1.57258,1.57271,342600001.0
2008-06-13 15:53:00,1.57264,1.57296,1.57247,1.57257,418400001.0
2008-06-13 15:54:00,1.57275,1.57301,1.57268,1.57281,349600002.0
2008-06-13 15:55:00,1.57287,1.57315,1.5724,1.57274,414800001.0
2008-06-13 15:56:00,1.57295,1.57357,1.57279,1.57324,363300000.0
2008-06-13 15:57:00,1.57329,1.57436,1.57315,1.57402,412600001.0
2008-06-13 15:58:00,1.57386,1.5742,1.57355,1.57402,385300000.0
2008-06-13 15:59:00,1.57391,1.5743,1.57362,1.5743,526200001.0
2008-06-13 16:00:00,1.57433,1.57453,1.57371,1.57375,427300001.0
2008-06-13 16:01:00,1.57365,1.57423,1.57365,1.57399,471700001.0
2008-06-13 16:02:00,1.57398,1.57413,1.5737,1.57404,479500000.0
2008-06-13 16:03:00,1.57386,1.57396,1.57338,1.57362,440300001.0
2008-06-13 16:04:00,1.57361,1.57367,1.57283,1.57296,504099999.0
2008-06-13 16:05:00,1.57288,1.57321,1.57281,1.57315,350900001.0
2008-06-13 16:06:00,1.57331,1.57362,1.57328,1.57344,174400001.0
2008-06-13 16:07:00,1.57355,1.57388,1.57355,1.57387,211500001.0
2008-06-13 16:08:00,1.57386,1.57396,1.57363,1.57386,137800000.0
2008-06-13 16:09:00,1.57376,1.57401,1.57365,1.57386,357800001.0
2008-06-13 16:10:00,1.57403,1.57435,1.57396,1.57401,428200002.0
2008-06-13 16:11:00,1.57345,1.57374,1.57339,1.57354,510400001.0
2008-06-13 16:12:00,1.5735,1.57369,1.57327,1.57327,483400000.0
2008-06-13 16:13:00,1.57332,1.57372,1.57324,1.57354,589400001.0
2008-06-13 16:14:00,1.5735,1.57389,1.57333,1.57374,588400001.0
2008-06-13 16:15:00,1.57381,1.57381,1.57317,1.57366,632999997.0
2008-06-13 16:16:00,1.57376,1.57385,1.57349,1.57352,558800002.0
2008-06-13 16:17:00,1.57361,1.57376,1.57329,1.57353,566700000.0
2008-06-13 16:18:00,1.57338,1.5735,1.57291,1.57294,753200003.0
2008-06-13 16:19:00,1.57319,1.5733,1.57295,1.57327,722300001.0
2008-06-13 16:20:00,1.57313,1.5737,1.57303,1.57359,651100001.0
2008-06-13 16:21:00,1.5737,1.57441,1.5737,1.57401,588600004.0
2008-06-13 16:22:00,1.57398,1.57452,1.57398,1.5744,491800000.0
2008-06-13 16:23:00,1.57442,1.57462,1.57421,1.57434,466200001.0
2008-06-13 16:24:00,1.57431,1.5745,1.5739,1.574,553800001.0
2008-06-13 16:25:00,1.57392,1.57408,1.57353,1.57382,640600001.0
2008-06-13 16:26:00,1.57393,1.57407,1.57379,1.57394,465400000.0
2008-06-13 16:27:00,1.57401,1.57425,1.5738,1.5738,412200000.0
2008-06-13 16:28:00,1.57405,1.57405,1.57338,1.57364,645800001.0
2008-06-13 16:29:00,1.57346,1.57383,1.57346,1.57373,440700002.0
2008-06-13 16:30:00,1.57367,1.57398,1.57362,1.57376,540800004.0
2008-06-13 16:31:00,1.57414,1.57438,1.57399,1.57402,368100001.0
2008-06-13 16:32:00,1.57399,1.57459,1.57396,1.57459,545700000.0
2008-06-13 16:33:00,1.57465,1.57466,1.5743,1.57437,618200002.0
2008-06-13 16:34:00,1.57432,1.57466,1.57407,1.57414,439700000.0
2008-06-13 16:35:00,1.5741,1.57464,1.5741,1.57447,403000001.0
2008-06-13 16:36:00,1.57445,1.57452,1.57409,1.57443,595800001.0
2008-06-13 16:37:00,1.57417,1.57432,1.57392,1.57394,671200000.0
2008-06-13 16:38:00,1.57402,1.5744,1.57392,1.57402,494900001.0
2008-06-13 16:39:00,1.57399,1.57415,1.57375,1.57394,580800001.0
2008-06-13 16:40:00,1.5741,1.5745,1.57401,1.57437,393300000.0
2008-06-13 16:41:00,1.57439,1.57445,1.57413,1.5742,357400001.0
2008-06-13 16:42:00,1.5741,1.57416,1.57385,1.57397,388500001.0
2008-06-13 16:43:00,1.5741,1.57412,1.5738,1.5741,456000000.0
2008-06-13 16:44:00,1.57417,1.57456,1.57417,1.57456,542000002.0
2008-06-13 16:45:00,1.57469,1.5748,1.57433,1.57464,438700000.0
2008-06-13 16:46:00,1.57461,1.5748,1.57441,1.57473,410000000.0
2008-06-13 16:47:00,1.57458,1.57476,1.57448,1.57464,517200000.0
2008-06-13 16:48:00,1.57452,1.57479,1.57442,1.57447,537100001.0
2008-06-13 16:49:00,1.57435,1.57444,1.57416,1.57421,473800001.0
2008-06-13 16:50:00,1.57396,1.57429,1.57395,1.57409,345500000.0
2008-06-13 16:51:00,1.57409,1.57427,1.57383,1.57395,358100001.0
2008-06-13 16:52:00,1.57385,1.57425,1.57385,1.57406,238400000.0
2008-06-13 16:53:00,1.57416,1.57461,1.57414,1.57446,599200000.0
2008-06-13 16:54:00,1.57445,1.5747,1.5743,1.57438,526100001.0
2008-06-13 16:55:00,1.57442,1.57513,1.57442,1.57484,522600001.0
2008-06-13 16:56:00,1.57492,1.57532,1.57468,1.57497,232900000.0
2008-06-13 16:57:00,1.57529,1.57538,1.57477,1.57489,512500000.0
2008-06-13 16:58:00,1.57469,1.57501,1.57451,1.57451,529200001.0
2008-06-13 16:59:00,1.57459,1.57486,1.57431,1.57469,512900000.0
2008-06-13 17:00:00,1.5745,1.57505,1.57399,1.57449,814300002.0
2008-06-13 17:01:00,1.57457,1.57489,1.5744,1.57474,418300001.0
2008-06-13 17:02:00,1.5748,1.5749,1.57465,1.57476,368300000.0
2008-06-13 17:03:00,1.57467,1.57476,1.57441,1.57456,497800001.0
2008-06-13 17:04:00,1.57459,1.57473,1.57445,1.57461,453600001.0
2008-06-13 17:05:00,1.57452,1.57473,1.57434,1.57453,438600000.0
2008-06-13 17:06:00,1.57437,1.57458,1.57429,1.57436,367200002.0
2008-06-13 17:07:00,1.57436,1.57484,1.5743,1.57457,301100000.0
2008-06-13 17:08:00,1.5744,1.57458,1.57417,1.57426,516200003.0
2008-06-13 17:09:00,1.5743,1.57487,1.5743,1.57457,528000000.0
2008-06-13 17:10:00,1.57478,1.57501,1.57457,1.57462,384900001.0
2008-06-13 17:11:00,1.57486,1.57601,1.57486,1.5759,457900001.0
2008-06-13 17:12:00,1.57605,1.57642,1.5758,1.57626,407400000.0
2008-06-13 17:13:00,1.57631,1.57649,1.57572,1.57608,345000000.0
2008-06-13 17:14:00,1.57592,1.5764,1.57592,1.57608,677700001.0
2008-06-13 17:15:00,1.57618,1.5779,1.57592,1.5779,548400001.0
2008-06-13 17:16:00,1.57791,1.57823,1.57758,1.57773,420000001.0
2008-06-13 17:17:00,1.57765,1.57765,1.57723,1.57728,454200003.0
2008-06-13 17:18:00,1.57731,1.57776,1.57731,1.57767,664000002.0
2008-06-13 17:19:00,1.57764,1.57804,1.5775,1.57794,289500000.0
2008-06-13 17:20:00,1.57793,1.57812,1.57769,1.57786,434300000.0
2008-06-13 17:21:00,1.57793,1.579,1.57793,1.579,449700002.0
2008-06-13 17:22:00,1.57893,1.5796,1.57825,1.57851,477300000.0
2008-06-13 17:23:00,1.57835,1.57872,1.57793,1.57822,566400004.0
2008-06-13 17:24:00,1.57828,1.57876,1.57828,1.57876,511500001.0
2008-06-13 17:25:00,1.57871,1.57934,1.57868,1.57868,358800000.0
2008-06-13 17:26:00,1.57852,1.57885,1.5784,1.57863,421700000.0
2008-06-13 17:27:00,1.57872,1.57887,1.57848,1.57866,489300000.0
2008-06-13 17:28:00,1.57886,1.5791,1.5787,1.57891,522900000.0
2008-06-13 17:29:00,1.57896,1.57976,1.57896,1.57954,667900001.0
2008-06-13 17:30:00,1.57972,1.58025,1.57972,1.57991,501799999.0
2008-06-13 17:31:00,1.5799,1.58019,1.57978,1.58,608800000.0
2008-06-13 17:32:00,1.57992,1.58008,1.5795,1.58008,473500000.0
2008-06-13 17:33:00,1.58018,1.5802,1.57946,1.57986,531300000.0
2008-06-13 17:34:00,1.57996,1.58001,1.57942,1.58001,382900001.0
2008-06-13 17:35:00,1.57991,1.57993,1.57945,1.57962,365000001.0
2008-06-13 17:36:00,1.57947,1.57968,1.57925,1.57929,558500003.0
2008-06-13 17:37:00,1.57958,1.58001,1.57958,1.57967,353500000.0
2008-06-13 17:38:00,1.57964,1.57968,1.57927,1.57934,375500001.0
2008-06-13 17:39:00,1.57939,1.57946,1.57919,1.57935,478100001.0
2008-06-13 17:40:00,1.57919,1.57943,1.57918,1.5792,389900000.0
2008-06-13 17:41:00,1.57915,1.57921,1.5789,1.57902,415300000.0
2008-06-13 17:42:00,1.57885,1.57942,1.57885,1.57942,301100000.0
2008-06-13 17:43:00,1.57944,1.57944,1.57907,1.57921,422800002.0
2008-06-13 17:44:00,1.57914,1.57923,1.57896,1.57914,445400001.0
2008-06-13 17:45:00,1.57916,1.5795,1.57906,1.57927,523800001.0
2008-06-13 17:46:00,1.57939,1.57974,1.57939,1.57974,447300000.0
2008-06-13 17:47:00,1.58019,1.58108,1.58019,1.58059,446000001.0
2008-06-13 17:48:00,1.58058,1.58093,1.58032,1.58065,420700000.0
2008-06-13 17:49:00,1.58073,1.58085,1.58058,1.58071,341700001.0
2008-06-13 17:50:00,1.58073,1.58092,1.58046,1.58061,535600001.0
2008-06-13 17:51:00,1.58057,1.58076,1.58039,1.58039,472800000.0
2008-06-13 17:52:00,1.58027,1.58061,1.58023,1.58061,557600001.0
2008-06-13 17:53:00,1.58051,1.5808,1.58019,1.58019,559700002.0
2008-06-13 17:54:00,1.58014,1.58039,1.57993,1.58007,389100000.0
2008-06-13 17:55:00,1.58012,1.58051,1.58008,1.58028,418200002.0
2008-06-13 17:56:00,1.58019,1.58029,1.57967,1.57981,389200000.0
2008-06-13 17:57:00,1.57985,1.57995,1.57951,1.5797,600700002.0
2008-06-13 17:58:00,1.57959,1.58021,1.57957,1.57971,624900001.0
2008-06-13 17:59:00,1.57976,1.57993,1.57965,1.57993,273100001.0
2008-06-13 18:00:00,1.57978,1.58011,1.57964,1.57969,682800004.0
2008-06-13 18:01:00,1.57954,1.57994,1.57954,1.57954,799400002.0
2008-06-13 18:02:00,1.57951,1.57984,1.57951,1.57976,556200001.0
2008-06-13 18:03:00,1.57966,1.57969,1.57951,1.57963,412299998.0
2008-06-13 18:04:00,1.57978,1.57988,1.57946,1.57963,482700000.0
2008-06-13 18:05:00,1.57958,1.57964,1.57925,1.57944,513700000.0
2008-06-13 18:06:00,1.57933,1.57949,1.57912,1.57922,366800001.0
2008-06-13 18:07:00,1.57949,1.57989,1.57949,1.57964,460100001.0
2008-06-13 18:08:00,1.57972,1.57979,1.57947,1.57953,453800001.0
2008-06-13 18:09:00,1.57942,1.57962,1.57935,1.5794,452500000.0
2008-06-13 18:10:00,1.57936,1.57972,1.57931,1.57963,581400000.0
2008-06-13 18:11:00,1.57956,1.57988,1.57956,1.57988,315500001.0
2008-06-13 18:12:00,1.58007,1.58048,1.58007,1.58036,383200000.0
2008-06-13 18:13:00,1.58037,1.58055,1.58036,1.58055,320100002.0
2008-06-13 18:14:00,1.5805,1.58068,1.58039,1.58048,516600000.0
2008-06-13 18:15:00,1.58021,1.58046,1.58016,1.58041,500400002.0
2008-06-13 18:16:00,1.5804,1.58047,1.58027,1.58043,295700001.0
2008-06-13 18:17:00,1.58043,1.58134,1.58042,1.58042,547500003.0
2008-06-13 18:18:00,1.5804,1.58086,1.58034,1.58086,495600000.0
2008-06-13 18:19:00,1.58102,1.5811,1.58089,1.5809,384100000.0
2008-06-13 18:20:00,1.5807,1.58092,1.58066,1.5807,397100000.0
2008-06-13 18:21:00,1.58066,1.5809,1.58066,1.58071,403700001.0
2008-06-13 18:22:00,1.58063,1.5809,1.58057,1.5807,422400000.0
2008-06-13 18:23:00,1.58079,1.5812,1.58079,1.58102,391800000.0
2008-06-13 18:24:00,1.58101,1.58122,1.58087,1.58107,242600000.0
2008-06-13 18:25:00,1.58127,1.58137,1.58111,1.58121,421400000.0
2008-06-13 18:26:00,1.58133,1.58182,1.58127,1.5818,330900000.0
2008-06-13 18:27:00,1.58182,1.58203,1.58155,1.58184,393100001.0
2008-06-13 18:28:00,1.58187,1.58213,1.58175,1.58177,367700001.0
2008-06-13 18:29:00,1.58181,1.58219,1.58174,1.58182,791100002.0
2008-06-13 18:30:00,1.58164,1.58164,1.58113,1.58143,436600000.0
2008-06-13 18:31:00,1.58146,1.5817,1.58136,1.5814,509300000.0
2008-06-13 18:32:00,1.58143,1.5817,1.58135,1.58166,346800000.0
2008-06-13 18:33:00,1.58177,1.5821,1.58173,1.58185,565000001.0
2008-06-13 18:34:00,1.58185,1.58203,1.58166,1.5818,406200000.0
2008-06-13 18:35:00,1.58177,1.58201,1.58174,1.58194,305100000.0
2008-06-13 18:36:00,1.58198,1.58215,1.58196,1.58206,379000000.0
2008-06-13 18:37:00,1.58203,1.58203,1.5817,1.58189,295700000.0
2008-06-13 18:38:00,1.58192,1.58202,1.58173,1.58189,304900000.0
2008-06-13 18:39:00,1.58174,1.58209,1.58152,1.58201,330400000.0
2008-06-13 18:40:00,1.58245,1.58307,1.58245,1.58268,513500002.0
2008-06-13 18:41:00,1.58255,1.58264,1.58229,1.58234,186500000.0
2008-06-13 18:42:00,1.58226,1.58227,1.5819,1.58206,525800002.0
2008-06-13 18:43:00,1.58199,1.58204,1.58172,1.58183,445000001.0
2008-06-13 18:44:00,1.58187,1.58193,1.5815,1.58174,448300000.0
2008-06-13 18:45:00,1.58183,1.58203,1.58178,1.58178,355700002.0
2008-06-13 18:46:00,1.58192,1.58276,1.58192,1.58271,444300001.0
2008-06-13 18:47:00,1.58234,1.58305,1.58234,1.58305,440600000.0
2008-06-13 18:48:00,1.58298,1.58328,1.58279,1.58282,600400000.0
2008-06-13 18:49:00,1.58275,1.58294,1.58252,1.58269,329200000.0
2008-06-13 18:50:00,1.58275,1.5833,1.58257,1.58302,287100001.0
2008-06-13 18:51:00,1.58297,1.58311,1.5827,1.58281,192400000.0
2008-06-13 18:52:00,1.58251,1.58263,1.58217,1.58221,364000001.0
2008-06-13 18:53:00,1.58218,1.58234,1.58188,1.58193,579700000.0
2008-06-13 18:54:00,1.58204,1.58214,1.58191,1.58194,613400001.0
2008-06-13 18:55:00,1.5819,1.58212,1.58158,1.58175,622400001.0
2008-06-13 18:56:00,1.58164,1.58185,1.58148,1.58149,616200002.0
2008-06-13 18:57:00,1.58142,1.58166,1.58124,1.58146,693400000.0
2008-06-13 18:58:00,1.58173,1.5822,1.58167,1.5821,359600000.0
2008-06-13 18:59:00,1.5822,1.58234,1.58206,1.58225,413800000.0
2008-06-13 19:00:00,1.58231,1.58282,1.58231,1.58242,366700000.0
2008-06-13 19:01:00,1.58231,1.58231,1.58172,1.58216,436600000.0
2008-06-13 19:02:00,1.58208,1.58208,1.58148,1.58184,527800002.0
2008-06-13 19:03:00,1.58189,1.5823,1.58161,1.58161,522300000.0
2008-06-13 19:04:00,1.58169,1.58189,1.58154,1.58159,597600000.0
2008-06-13 19:05:00,1.58144,1.5815,1.58124,1.58144,743000001.0
2008-06-13 19:06:00,1.58153,1.5818,1.58141,1.58155,514200000.0
2008-06-13 19:07:00,1.58167,1.582,1.58149,1.58176,572400001.0
2008-06-13 19:08:00,1.58159,1.58194,1.58145,1.58188,553200001.0
2008-06-13 19:09:00,1.58178,1.58205,1.5817,1.5818,486900000.0
2008-06-13 19:10:00,1.58163,1.58182,1.58148,1.58148,443700000.0
2008-06-13 19:11:00,1.58151,1.58164,1.58134,1.58143,368400000.0
2008-06-13 19:12:00,1.58153,1.58178,1.58135,1.58143,540400001.0
2008-06-13 19:13:00,1.58129,1.58142,1.58078,1.58078,713000003.0
2008-06-13 19:14:00,1.58073,1.58088,1.58051,1.58074,616100000.0
2008-06-13 19:15:00,1.58066,1.581,1.58053,1.58058,446900002.0
2008-06-13 19:16:00,1.58056,1.58094,1.58056,1.58073,288300000.0
2008-06-13 19:17:00,1.58071,1.58089,1.5805,1.58078,491199999.0
2008-06-13 19:18:00,1.58078,1.58088,1.58053,1.5806,513700001.0
2008-06-13 19:19:00,1.58058,1.58092,1.58057,1.58067,305300001.0
2008-06-13 19:20:00,1.58105,1.58134,1.581,1.58134,555799998.0
2008-06-13 19:21:00,1.58142,1.58159,1.58132,1.5815,347300000.0
2008-06-13 19:22:00,1.58151,1.5817,1.58142,1.58151,323900000.0
2008-06-13 19:23:00,1.58144,1.58156,1.58125,1.58127,375200001.0
2008-06-13 19:24:00,1.58113,1.58113,1.58076,1.58084,584000001.0
2008-06-13 19:25:00,1.58072,1.581,1.58071,1.58071,628600001.0
2008-06-13 19:26:00,1.58068,1.58076,1.58053,1.58053,204000000.0
2008-06-13 19:27:00,1.5806,1.58072,1.58053,1.58071,261000000.0
2008-06-13 19:28:00,1.58075,1.58083,1.58047,1.58077,253500000.0
2008-06-13 19:29:00,1.58077,1.58083,1.58057,1.58062,476900000.0
2008-06-13 19:30:00,1.58074,1.58094,1.58065,1.58078,416300000.0
2008-06-13 19:31:00,1.581,1.581,1.5807,1.58074,575200002.0
2008-06-13 19:32:00,1.58062,1.58067,1.5803,1.58034,337900000.0
2008-06-13 19:33:00,1.58038,1.58049,1.58024,1.58034,304700001.0
2008-06-13 19:34:00,1.58032,1.58045,1.58014,1.5803,588300001.0
2008-06-13 19:35:00,1.58033,1.58053,1.58017,1.58019,431500001.0
2008-06-13 19:36:00,1.5801,1.58023,1.58001,1.58021,236300000.0
2008-06-13 19:37:00,1.58024,1.58024,1.57978,1.57978,398800002.0
2008-06-13 19:38:00,1.57982,1.58066,1.57982,1.58014,495900000.0
2008-06-13 19:39:00,1.58038,1.58051,1.58024,1.58051,272700001.0
2008-06-13 19:40:00,1.58065,1.58118,1.58065,1.58096,342800001.0
2008-06-13 19:41:00,1.58082,1.58082,1.58026,1.58026,145900000.0
2008-06-13 19:42:00,1.58025,1.58045,1.58022,1.58025,269100001.0
2008-06-13 19:43:00,1.58022,1.58051,1.58022,1.5803,306900000.0
2008-06-13 19:44:00,1.58041,1.58065,1.58037,1.58046,289999999.0
2008-06-13 19:45:00,1.58054,1.58074,1.58054,1.58062,108900000.0
2008-06-13 19:46:00,1.58074,1.58088,1.58062,1.58068,224100001.0
2008-06-13 19:47:00,1.58075,1.58092,1.5807,1.58083,420800002.0
2008-06-13 19:48:00,1.58065,1.58065,1.58026,1.58059,250500001.0
2008-06-13 19:49:00,1.5805,1.58072,1.58026,1.58036,496000000.0
2008-06-13 19:50:00,1.58042,1.58108,1.58042,1.58057,487200002.0
2008-06-13 19:51:00,1.58048,1.58056,1.58035,1.58038,384500001.0
2008-06-13 19:52:00,1.58027,1.58054,1.58021,1.58037,457000000.0
2008-06-13 19:53:00,1.58069,1.58103,1.58041,1.58103,680600001.0
2008-06-13 19:54:00,1.58101,1.58103,1.5806,1.58099,318800000.0
2008-06-13 19:55:00,1.58104,1.58109,1.58076,1.5809,368700000.0
2008-06-13 19:56:00,1.58083,1.58102,1.58076,1.58081,438200002.0
2008-06-13 19:57:00,1.58078,1.58097,1.58077,1.58079,258600001.0
2008-06-13 19:58:00,1.58082,1.58109,1.58059,1.58074,475700001.0
2008-06-13 19:59:00,1.58076,1.58089,1.58061,1.58078,433000001.0
2008-06-13 20:00:00,1.58081,1.58113,1.58081,1.58089,453000000.0
2008-06-13 20:01:00,1.58089,1.58106,1.58072,1.58081,692400000.0
2008-06-13 20:02:00,1.58079,1.58114,1.58077,1.58101,585200004.0
2008-06-13 20:03:00,1.581,1.58116,1.58088,1.58113,711100001.0
2008-06-13 20:04:00,1.58103,1.58116,1.58082,1.58082,352200000.0
2008-06-13 20:05:00,1.58082,1.58117,1.58082,1.58099,366200000.0
2008-06-13 20:06:00,1.58111,1.58129,1.58082,1.58082,514600001.0
2008-06-13 20:07:00,1.58087,1.58107,1.58086,1.58106,425700001.0
2008-06-13 20:08:00,1.58098,1.58106,1.58076,1.58096,685700001.0
2008-06-13 20:09:00,1.581,1.5811,1.58073,1.58076,641100001.0
2008-06-13 20:10:00,1.58071,1.58097,1.58056,1.58076,673000002.0
2008-06-13 20:11:00,1.58072,1.58083,1.58038,1.58038,706700000.0
2008-06-13 20:12:00,1.58045,1.58081,1.58039,1.58045,657300000.0
2008-06-13 20:13:00,1.58045,1.58055,1.58029,1.58029,452900001.0
2008-06-13 20:14:00,1.58028,1.58044,1.58002,1.58021,368700000.0
2008-06-13 20:15:00,1.58019,1.58025,1.57993,1.57993,402600000.0
2008-06-13 20:16:00,1.57993,1.58015,1.57988,1.58015,210400000.0
2008-06-13 20:17:00,1.57995,1.58008,1.57986,1.57995,360700000.0
2008-06-13 20:18:00,1.57989,1.58011,1.57973,1.57988,610200000.0
2008-06-13 20:19:00,1.57981,1.57992,1.57961,1.57966,304000000.0
2008-06-13 20:20:00,1.57964,1.57992,1.57954,1.57989,368700000.0
2008-06-13 20:21:00,1.57992,1.57994,1.57979,1.5798,70200000.0
2008-06-13 20:22:00,1.58004,1.58021,1.57995,1.58018,202600000.0
2008-06-13 20:23:00,1.58018,1.58029,1.58003,1.58006,365800001.0
2008-06-13 20:24:00,1.58018,1.58022,1.58006,1.58013,258600001.0
2008-06-13 20:25:00,1.58,1.58011,1.57989,1.57994,256000001.0
2008-06-13 20:26:00,1.57989,1.58002,1.57979,1.57983,394500000.0
2008-06-13 20:27:00,1.57976,1.57994,1.57953,1.57985,475900001.0
2008-06-13 20:28:00,1.57963,1.57963,1.57926,1.57927,250900000.0
2008-06-13 20:29:00,1.57925,1.5795,1.5792,1.5795,558300000.0
2008-06-13 20:30:00,1.57958,1.57974,1.57944,1.57954,171600000.0
2008-06-13 20:31:00,1.57947,1.57959,1.5794,1.57947,265800000.0
2008-06-13 20:32:00,1.57947,1.5795,1.57925,1.57939,194400001.0
2008-06-13 20:33:00,1.57942,1.57956,1.57934,1.57946,305600000.0
2008-06-13 20:34:00,1.57948,1.57948,1.57924,1.57941,371900000.0
2008-06-13 20:35:00,1.57922,1.5794,1.57917,1.57928,297400001.0
2008-06-13 20:36:00,1.57934,1.5795,1.57917,1.57934,406100003.0
2008-06-13 20:37:00,1.57934,1.57948,1.57923,1.57935,397400000.0
2008-06-13 20:38:00,1.57935,1.57935,1.579,1.57901,293500000.0
2008-06-13 20:39:00,1.57903,1.57946,1.57903,1.57917,424400001.0
2008-06-13 20:40:00,1.57921,1.57945,1.57913,1.57919,297800002.0
2008-06-13 20:41:00,1.57928,1.57947,1.57916,1.57919,462700002.0
2008-06-13 20:42:00,1.57914,1.57936,1.57908,1.57917,203900000.0
2008-06-13 20:43:00,1.5791,1.57919,1.579,1.57906,189000000.0
2008-06-13 20:44:00,1.57921,1.57921,1.57884,1.57892,223100000.0
2008-06-13 20:45:00,1.57896,1.57909,1.5789,1.579,579200000.0
2008-06-13 20:46:00,1.57903,1.57919,1.57896,1.57911,293600002.0
2008-06-13 20:47:00,1.57905,1.57905,1.57856,1.57856,269800000.0
2008-06-13 20:48:00,1.57868,1.57885,1.57868,1.57876,367000000.0
2008-06-13 20:49:00,1.57889,1.57903,1.57888,1.57898,437200000.0
2008-06-13 20:50:00,1.57885,1.57892,1.57874,1.57881,259100000.0
2008-06-13 20:51:00,1.57884,1.57909,1.5788,1.57904,275300000.0
2008-06-13 20:52:00,1.57904,1.57904,1.57874,1.57894,166100000.0
2008-06-13 20:53:00,1.57888,1.57888,1.57854,1.57875,227300000.0
2008-06-13 20:54:00,1.57885,1.57891,1.57875,1.5789,110100000.0
2008-06-13 20:55:00,1.57889,1.57909,1.57884,1.57884,343400001.0
2008-06-13 20:56:00,1.57877,1.57887,1.57874,1.57887,184300002.0
2008-06-13 20:57:00,1.57883,1.57898,1.5787,1.5788,357500000.0
2008-06-13 20:58:00,1.57895,1.5792,1.57893,1.57905,247700000.0
2008-06-13 20:59:00,1.57903,1.57924,1.57888,1.57924,170400001.0
2008-06-13 21:00:00,1.57923,1.57928,1.57906,1.57922,328000002.0
2008-06-13 21:01:00,1.57919,1.57926,1.57906,1.57921,241900000.0
2008-06-13 21:02:00,1.57928,1.57946,1.57914,1.57931,76200000.0
2008-06-13 21:03:00,1.57929,1.57939,1.57907,1.57939,227600000.0
2008-06-13 21:04:00,1.57933,1.57944,1.57912,1.57918,327000000.0
2008-06-13 21:05:00,1.57923,1.57956,1.57915,1.57945,437400000.0
2008-06-13 21:06:00,1.57937,1.57964,1.57932,1.57932,203100000.0
2008-06-13 21:07:00,1.57929,1.57945,1.57929,1.57941,209800000.0
2008-06-13 21:08:00,1.57933,1.57943,1.579,1.57901,242000000.0
2008-06-13 21:09:00,1.57892,1.57914,1.57891,1.57914,299800001.0
2008-06-13 21:10:00,1.57909,1.57943,1.57895,1.57896,216700000.0
2008-06-13 21:11:00,1.57892,1.57927,1.57892,1.57908,342600001.0
2008-06-13 21:12:00,1.5791,1.57921,1.57901,1.57918,281300000.0
2008-06-13 21:13:00,1.57928,1.57948,1.57928,1.57945,179800000.0
2008-06-13 21:14:00,1.57955,1.57955,1.57929,1.57947,217200000.0
2008-06-13 21:15:00,1.57946,1.57963,1.57931,1.57951,282400000.0
2008-06-13 21:16:00,1.57952,1.5796,1.57943,1.57946,166700000.0
2008-06-13 21:17:00,1.57944,1.57958,1.57936,1.57946,288700001.0
2008-06-13 21:18:00,1.57957,1.57957,1.57937,1.57951,148900000.0
2008-06-13 21:19:00,1.57964,1.57964,1.57938,1.57949,136700000.0
2008-06-13 21:20:00,1.5795,1.57951,1.57938,1.57948,40000000.0
2008-06-13 21:21:00,1.57951,1.5797,1.57925,1.57925,134700000.0
2008-06-13 21:22:00,1.57924,1.57944,1.57923,1.57923,255200001.0
2008-06-13 21:23:00,1.57923,1.57938,1.57923,1.57932,97400000.0
2008-06-13 21:24:00,1.57929,1.57955,1.57929,1.57935,147400000.0
2008-06-13 21:25:00,1.57953,1.57979,1.57948,1.5796,226900002.0
2008-06-13 21:26:00,1.57985,1.57985,1.57956,1.57971,187700000.0
2008-06-13 21:27:00,1.57973,1.57978,1.57969,1.57969,177000000.0
2008-06-13 21:28:00,1.57973,1.57979,1.57959,1.5797,129000000.0
2008-06-13 21:29:00,1.57965,1.57975,1.5795,1.57953,328500001.0
2008-06-13 21:30:00,1.57956,1.57973,1.57953,1.57963,93200000.0
2008-06-13 21:31:00,1.57972,1.57982,1.57953,1.57961,359800000.0
2008-06-13 21:32:00,1.57958,1.57968,1.57953,1.57961,293300000.0
2008-06-13 21:33:00,1.5797,1.57984,1.57961,1.57975,381700000.0
2008-06-13 21:34:00,1.5798,1.57992,1.57975,1.57978,228000000.0
2008-06-13 21:35:00,1.57972,1.57982,1.5796,1.57965,327500000.0
2008-06-13 21:36:00,1.57963,1.57963,1.57932,1.57946,322199999.0
2008-06-13 21:37:00,1.57942,1.57964,1.57934,1.57942,241000000.0
2008-06-13 21:38:00,1.57944,1.5797,1.57937,1.5797,234600001.0
2008-06-13 21:39:00,1.57959,1.57993,1.57957,1.57986,301700001.0
2008-06-13 21:40:00,1.5799,1.5799,1.57973,1.57975,198500000.0
2008-06-13 21:41:00,1.57969,1.57992,1.57963,1.57968,220900001.0
2008-06-13 21:42:00,1.57982,1.5799,1.57974,1.5798,149200001.0
2008-06-13 21:43:00,1.5795,1.57978,1.5795,1.57973,191000000.0
2008-06-13 21:44:00,1.57962,1.57997,1.57962,1.57968,157400000.0
2008-06-13 21:45:00,1.5797,1.57994,1.57962,1.57977,346000001.0
2008-06-13 21:46:00,1.57967,1.57979,1.57941,1.57959,313000000.0
2008-06-13 21:47:00,1.57966,1.57996,1.57963,1.5798,237700000.0
2008-06-13 21:48:00,1.57974,1.57987,1.57966,1.57968,458800003.0
2008-06-13 21:49:00,1.57965,1.57994,1.57965,1.57977,305800002.0
2008-06-13 21:50:00,1.57981,1.58003,1.57968,1.5797,407900001.0
2008-06-13 21:51:00,1.57967,1.57987,1.57963,1.57968,534200001.0
2008-06-13 21:52:00,1.57969,1.57974,1.5794,1.57964,348500001.0
2008-06-13 21:53:00,1.57978,1.58012,1.57978,1.58007,87100000.0
2008-06-13 21:54:00,1.57993,1.5801,1.57978,1.57979,407800000.0
2008-06-13 21:55:00,1.57985,1.57998,1.57982,1.57984,167600002.0
2008-06-13 21:56:00,1.5799,1.58003,1.57987,1.57991,24000000.0
2008-06-13 21:57:00,1.57975,1.57992,1.57971,1.57979,265900001.0
2008-06-13 21:58:00,1.57996,1.58016,1.57996,1.58003,150100000.0
2008-06-13 21:59:00,1.58017,1.5803,1.58016,1.5803,202300000.0
2008-06-13 22:00:00,1.58033,1.58063,1.58032,1.58051,60400000.0
2008-06-13 22:01:00,1.5804,1.5804,1.58007,1.58007,135100000.0
2008-06-13 22:02:00,1.58,1.58021,1.57989,1.58004,133600000.0
2008-06-13 22:03:00,1.58006,1.58036,1.57998,1.58013,104900000.0
2008-06-13 22:04:00,1.58011,1.58031,1.57997,1.58028,218300001.0
2008-06-13 22:05:00,1.5804,1.58069,1.5803,1.58053,217500001.0
2008-06-13 22:06:00,1.58093,1.58111,1.58044,1.58052,91700000.0
2008-06-13 22:07:00,1.58074,1.58075,1.58048,1.58062,162400001.0
2008-06-13 22:08:00,1.58073,1.58096,1.58071,1.58073,192600001.0
2008-06-13 22:09:00,1.58088,1.58096,1.58059,1.58061,270300001.0
2008-06-13 22:10:00,1.58062,1.58107,1.58062,1.5808,179200000.0
2008-06-13 22:11:00,1.58089,1.58103,1.5807,1.58084,262900000.0
2008-06-13 22:12:00,1.581,1.58103,1.58078,1.58086,182000000.0
2008-06-13 22:13:00,1.58085,1.58135,1.58085,1.58117,206500002.0
2008-06-13 22:14:00,1.58122,1.5814,1.58115,1.58122,151900001.0
2008-06-13 22:15:00,1.58107,1.58128,1.58105,1.58118,130600001.0
2008-06-13 22:16:00,1.58114,1.58124,1.5811,1.58116,71200000.0
2008-06-13 22:17:00,1.58117,1.58129,1.58112,1.58122,185400000.0
2008-06-13 22:18:00,1.58116,1.58116,1.58065,1.58099,127000001.0
2008-06-13 22:19:00,1.58097,1.58119,1.58064,1.58092,222000000.0
2008-06-13 22:20:00,1.58081,1.58093,1.58048,1.58064,164700001.0
2008-06-13 22:21:00,1.5811,1.58143,1.5811,1.58124,146600000.0
2008-06-13 22:22:00,1.58125,1.58148,1.58125,1.5814,239000001.0
2008-06-13 22:23:00,1.5811,1.58121,1.58093,1.58094,212500000.0
2008-06-13 22:24:00,1.58112,1.58144,1.58103,1.58113,284800000.0
2008-06-13 22:25:00,1.58064,1.58101,1.58042,1.58058,197100000.0
2008-06-13 22:26:00,1.58064,1.58086,1.58061,1.58086,179100000.0
2008-06-13 22:27:00,1.58103,1.58131,1.581,1.58118,137200000.0
2008-06-13 22:28:00,1.58106,1.58145,1.58104,1.58126,62900000.0
2008-06-13 22:29:00,1.58123,1.58152,1.58119,1.58136,214300000.0
2008-06-13 22:30:00,1.58134,1.58163,1.58128,1.58163,278500000.0
2008-06-13 22:31:00,1.58155,1.58176,1.5814,1.58162,220900000.0
2008-06-13 22:32:00,1.58174,1.58215,1.58135,1.58215,226399999.0
2008-06-13 22:33:00,1.58204,1.58237,1.58204,1.58237,94800000.0
2008-06-13 22:34:00,1.58236,1.58278,1.5822,1.58231,242300000.0
2008-06-13 22:35:00,1.58234,1.58249,1.58231,1.58236,160500000.0
2008-06-13 22:36:00,1.58238,1.58249,1.5823,1.58238,108900000.0
2008-06-13 22:37:00,1.58256,1.58256,1.58228,1.5823,221800001.0
2008-06-13 22:38:00,1.58226,1.58267,1.58226,1.58231,282100000.0
2008-06-13 22:39:00,1.58219,1.5823,1.58205,1.58209,212000000.0
2008-06-13 22:40:00,1.58213,1.58236,1.5819,1.58192,300799999.0
2008-06-13 22:41:00,1.58206,1.58215,1.58186,1.58199,246200000.0
2008-06-13 22:42:00,1.58202,1.5823,1.58189,1.58213,132000000.0
2008-06-13 22:43:00,1.58208,1.58222,1.58203,1.58216,250700001.0
2008-06-13 22:44:00,1.58205,1.58208,1.5818,1.58192,186500001.0
2008-06-13 22:45:00,1.58194,1.58238,1.58194,1.58233,205900000.0
2008-06-13 22:46:00,1.58239,1.58265,1.58236,1.58236,147000000.0
2008-06-13 22:47:00,1.58213,1.58247,1.58212,1.5824,133000000.0
2008-06-13 22:48:00,1.58233,1.58243,1.58216,1.58217,112900000.0
2008-06-13 22:49:00,1.58222,1.58222,1.58192,1.58195,207400000.0
2008-06-13 22:50:00,1.58174,1.58209,1.58172,1.58194,188800000.0
2008-06-13 22:51:00,1.58207,1.5823,1.58204,1.58205,263300000.0
2008-06-13 22:52:00,1.58192,1.58217,1.58166,1.58178,240500000.0
2008-06-13 22:53:00,1.58187,1.58192,1.58174,1.58182,142400000.0
2008-06-13 22:54:00,1.58198,1.58212,1.58193,1.58212,211900000.0
2008-06-13 22:55:00,1.58202,1.58216,1.58195,1.5821,163400000.0
2008-06-13 22:56:00,1.58215,1.58243,1.58208,1.58219,167000001.0
2008-06-13 22:57:00,1.58168,1.58202,1.58163,1.58167,285900000.0
2008-06-13 22:58:00,1.58215,1.58266,1.58215,1.58257,25800000.0
2008-06-13 22:59:00,1.58258,1.58266,1.58236,1.58244,173100000.0
2008-06-15 23:00:00,1.58336,1.58359,1.58327,1.58353,109100000.0
2008-06-15 23:01:00,1.58407,1.58407,1.58346,1.58353,38600000.0
2008-06-15 23:02:00,1.58277,1.58454,1.58277,1.58454,37600000.0
2008-06-15 23:04:00,1.58492,1.58492,1.5845,1.58459,33700001.0
2008-06-15 23:05:00,1.58471,1.585,1.58468,1.585,51300000.0
2008-06-15 23:06:00,1.58511,1.58533,1.5849,1.58503,37200000.0
2008-06-15 23:07:00,1.58506,1.58548,1.58497,1.58497,50800000.0
2008-06-15 23:08:00,1.58501,1.58506,1.585,1.585,25600000.0
2008-06-15 23:09:00,1.58515,1.58554,1.58515,1.5852,24000000.0
2008-06-15 23:10:00,1.585,1.585,1.58318,1.58359,65100000.0
2008-06-15 23:11:00,1.58355,1.58355,1.58316,1.58316,53400000.0
2008-06-15 23:12:00,1.58403,1.58411,1.58361,1.58368,55600000.0
2008-06-15 23:13:00,1.58373,1.58375,1.58365,1.58367,47400000.0
2008-06-15 23:14:00,1.58318,1.58379,1.58318,1.58379,31600000.0
2008-06-15 23:15:00,1.58375,1.58375,1.5832,1.58323,70300001.0
2008-06-15 23:16:00,1.58329,1.58339,1.58329,1.58339,64000000.0
2008-06-15 23:17:00,1.58346,1.58354,1.58339,1.58339,81500001.0
2008-06-15 23:18:00,1.58359,1.58376,1.58346,1.58346,50400000.0
2008-06-15 23:19:00,1.58371,1.58373,1.58352,1.58352,37300000.0
2008-06-15 23:20:00,1.58348,1.58378,1.58348,1.58351,52800000.0
2008-06-15 23:22:00,1.58437,1.58465,1.58407,1.58429,115000000.0
2008-06-15 23:23:00,1.58377,1.58409,1.58334,1.58371,155800000.0
2008-06-15 23:24:00,1.58354,1.58371,1.58354,1.58358,75300000.0
2008-06-15 23:25:00,1.58391,1.58423,1.58391,1.58412,40000000.0
2008-06-15 23:26:00,1.584,1.584,1.58377,1.58377,24000000.0
2008-06-15 23:27:00,1.5838,1.58399,1.58374,1.58399,22000000.0
2008-06-15 23:28:00,1.58389,1.58393,1.58361,1.58361,36400000.0
2008-06-15 23:29:00,1.58397,1.58428,1.58369,1.58369,84300000.0
2008-06-15 23:30:00,1.58394,1.58397,1.58348,1.58352,76400001.0
2008-06-15 23:31:00,1.58351,1.58364,1.58351,1.58359,54400000.0
2008-06-15 23:32:00,1.58371,1.58394,1.58371,1.5839,50000000.0
2008-06-15 23:33:00,1.58397,1.58431,1.58397,1.58427,106300000.0
2008-06-15 23:34:00,1.58425,1.58458,1.58407,1.58408,186200000.0
2008-06-15 23:35:00,1.58401,1.58406,1.58396,1.58398,145599999.0
2008-06-15 23:36:00,1.58397,1.58409,1.58397,1.58406,37000001.0
2008-06-15 23:37:00,1.58405,1.5841,1.58402,1.5841,30000000.0
2008-06-15 23:38:00,1.58409,1.58419,1.58407,1.58407,31000000.0
2008-06-15 23:39:00,1.58409,1.58435,1.58409,1.58422,143700000.0
2008-06-15 23:40:00,1.5845,1.58452,1.58442,1.58445,64600000.0
2008-06-15 23:42:00,1.58421,1.58426,1.58404,1.58404,37600000.0
2008-06-15 23:43:00,1.58405,1.5843,1.58392,1.5843,90800000.0
2008-06-15 23:44:00,1.5843,1.5844,1.5841,1.58416,106000000.0
2008-06-15 23:46:00,1.58447,1.58465,1.58445,1.58448,76000000.0
2008-06-15 23:47:00,1.58403,1.58404,1.58394,1.58394,78000000.0
2008-06-15 23:48:00,1.58424,1.58445,1.58391,1.58407,50000000.0
2008-06-15 23:49:00,1.58406,1.58421,1.58389,1.58421,101200000.0
2008-06-15 23:50:00,1.5843,1.58443,1.5841,1.58438,38800001.0
2008-06-15 23:51:00,1.58426,1.58426,1.58382,1.58382,49800000.0
2008-06-15 23:52:00,1.58382,1.58412,1.58382,1.58405,163000000.0
2008-06-15 23:53:00,1.58392,1.5842,1.58375,1.58375,111500000.0
2008-06-15 23:54:00,1.5842,1.58425,1.58362,1.58373,205500000.0
2008-06-15 23:55:00,1.58368,1.58372,1.58336,1.58337,129300000.0
2008-06-15 23:56:00,1.58327,1.58365,1.58311,1.58329,88100000.0
2008-06-15 23:57:00,1.58311,1.58389,1.58311,1.58389,77200000.0
2008-06-15 23:58:00,1.58407,1.58441,1.58371,1.58437,109600000.0
2008-06-15 23:59:00,1.58444,1.58445,1.58421,1.58421,159999999.0
2008-06-16 00:00:00,1.58417,1.58439,1.58407,1.58407,134000000.0
2008-06-16 00:01:00,1.58365,1.58478,1.58354,1.58372,263799999.0
2008-06-16 00:02:00,1.58372,1.5844,1.58372,1.58416,149000001.0
2008-06-16 00:03:00,1.58427,1.58448,1.58418,1.58422,222800000.0
2008-06-16 00:04:00,1.58391,1.58402,1.58381,1.58388,132100001.0
2008-06-16 00:05:00,1.58414,1.58414,1.58341,1.58343,97100001.0
2008-06-16 00:06:00,1.58324,1.58336,1.5826,1.58268,44200000.0
2008-06-16 00:07:00,1.58276,1.58301,1.58276,1.58287,103300000.0
2008-06-16 00:08:00,1.58277,1.58284,1.58267,1.58284,52000000.0
2008-06-16 00:09:00,1.58269,1.58299,1.58261,1.58296,93800000.0
2008-06-16 00:10:00,1.583,1.58364,1.583,1.58364,54300000.0
2008-06-16 00:11:00,1.58348,1.58369,1.58339,1.58354,34200000.0
2008-06-16 00:12:00,1.58315,1.58329,1.58315,1.58319,21800000.0
2008-06-16 00:13:00,1.58341,1.58352,1.58341,1.58349,55400000.0
2008-06-16 00:14:00,1.58371,1.58371,1.58327,1.58337,39000000.0
2008-06-16 00:15:00,1.58322,1.58322,1.58278,1.58278,25200000.0
2008-06-16 00:16:00,1.58291,1.58318,1.58291,1.58305,33200000.0
2008-06-16 00:17:00,1.58308,1.5833,1.58307,1.5833,76300000.0
2008-06-16 00:18:00,1.58328,1.58328,1.58297,1.58297,68100000.0
2008-06-16 00:19:00,1.58303,1.58342,1.58269,1.58278,147800000.0
2008-06-16 00:20:00,1.58285,1.58303,1.58284,1.58299,66400000.0
2008-06-16 00:21:00,1.58301,1.5831,1.58283,1.58295,31600000.0
2008-06-16 00:22:00,1.58321,1.58322,1.58287,1.58314,35400000.0
2008-06-16 00:23:00,1.58309,1.58309,1.58251,1.58269,52100000.0
2008-06-16 00:24:00,1.58285,1.58308,1.58278,1.58296,76900000.0
2008-06-16 00:25:00,1.58264,1.58292,1.58239,1.58239,36300000.0
2008-06-16 00:26:00,1.58269,1.58295,1.58269,1.58275,31100000.0
2008-06-16 00:27:00,1.58274,1.58302,1.58258,1.58287,67100000.0
2008-06-16 00:28:00,1.58296,1.58296,1.58251,1.58251,25400000.0
2008-06-16 00:29:00,1.58258,1.58266,1.58243,1.58265,34400000.0
2008-06-16 00:30:00,1.58254,1.58262,1.58245,1.58262,59000000.0
2008-06-16 00:31:00,1.58261,1.58268,1.58249,1.58268,53000000.0
2008-06-16 00:32:00,1.58251,1.58258,1.58241,1.58246,102300000.0
2008-06-16 00:33:00,1.58226,1.58245,1.58225,1.58245,132700001.0
2008-06-16 00:34:00,1.58261,1.58286,1.58247,1.58283,30600000.0
2008-06-16 00:35:00,1.5824,1.58273,1.5824,1.58272,80900001.0
2008-06-16 00:36:00,1.58281,1.583,1.58254,1.58254,66800000.0
2008-06-16 00:37:00,1.58255,1.58268,1.58251,1.58268,63200000.0
2008-06-16 00:38:00,1.58268,1.5827,1.58253,1.5827,31600000.0
2008-06-16 00:39:00,1.58319,1.58343,1.58291,1.58291,57600001.0
2008-06-16 00:40:00,1.58287,1.58324,1.5828,1.58309,28000000.0
2008-06-16 00:41:00,1.58291,1.58291,1.58243,1.58283,22600000.0
2008-06-16 00:42:00,1.58297,1.58297,1.58249,1.5829,44400000.0
2008-06-16 00:43:00,1.58286,1.58286,1.58228,1.5825,43400001.0
2008-06-16 00:44:00,1.58264,1.5828,1.58238,1.58238,37200000.0
2008-06-16 00:45:00,1.58266,1.58299,1.58247,1.58274,44700000.0
2008-06-16 00:46:00,1.58292,1.58311,1.58266,1.58266,59500000.0
2008-06-16 00:47:00,1.58289,1.58306,1.58266,1.58277,42200000.0
2008-06-16 00:48:00,1.58281,1.58284,1.58277,1.58277,28700000.0
2008-06-16 00:49:00,1.58292,1.58292,1.58253,1.58259,25600000.0
2008-06-16 00:50:00,1.58305,1.58314,1.58273,1.58291,33800000.0
2008-06-16 00:51:00,1.58281,1.58352,1.58281,1.58349,61000000.0
2008-06-16 00:52:00,1.58346,1.58351,1.58308,1.58315,107400000.0
2008-06-16 00:53:00,1.58321,1.58321,1.58308,1.58315,52900000.0
2008-06-16 00:54:00,1.583,1.58307,1.58278,1.58285,41600000.0
2008-06-16 00:55:00,1.58308,1.58308,1.58256,1.58274,57200000.0
2008-06-16 00:56:00,1.58285,1.58285,1.58277,1.5828,50600000.0
2008-06-16 00:57:00,1.5828,1.58285,1.58272,1.58282,40000000.0
2008-06-16 00:58:00,1.58293,1.58298,1.58288,1.58295,40400000.0
2008-06-16 00:59:00,1.58299,1.58309,1.58292,1.58303,152200001.0
2008-06-16 01:00:00,1.58305,1.58316,1.58293,1.58303,46800000.0
2008-06-16 01:01:00,1.58277,1.58302,1.58277,1.583,58000000.0
2008-06-16 01:02:00,1.58307,1.58314,1.58294,1.58314,41600000.0
2008-06-16 01:03:00,1.58334,1.58339,1.58331,1.58334,53000000.0
2008-06-16 01:04:00,1.5835,1.5835,1.58303,1.58335,24400000.0
2008-06-16 01:05:00,1.5834,1.58348,1.58273,1.58302,38400000.0
2008-06-16 01:06:00,1.58311,1.58343,1.58308,1.58323,28700000.0
2008-06-16 01:07:00,1.58308,1.58315,1.58305,1.58306,60400000.0
2008-06-16 01:08:00,1.58308,1.58325,1.58295,1.58308,56000000.0
2008-06-16 01:09:00,1.58353,1.58353,1.58308,1.58336,101500000.0
2008-06-16 01:10:00,1.58315,1.58358,1.58294,1.58296,61900000.0
2008-06-16 01:11:00,1.58333,1.58348,1.58323,1.58348,136800000.0
2008-06-16 01:12:00,1.58358,1.58399,1.58315,1.58315,182400000.0
2008-06-16 01:13:00,1.58277,1.58284,1.58247,1.58247,153800000.0
2008-06-16 01:14:00,1.58235,1.5825,1.58223,1.58226,56700000.0
2008-06-16 01:15:00,1.58241,1.58281,1.58231,1.58266,102800001.0
2008-06-16 01:16:00,1.58259,1.58262,1.58255,1.58256,26800000.0
2008-06-16 01:17:00,1.58248,1.58256,1.58248,1.58253,49500000.0
2008-06-16 01:18:00,1.58235,1.5826,1.58235,1.58245,26800000.0
2008-06-16 01:19:00,1.58268,1.58268,1.58244,1.5825,49800000.0
2008-06-16 01:20:00,1.58228,1.58233,1.5822,1.58233,25800000.0
2008-06-16 01:21:00,1.58213,1.58236,1.58213,1.58223,51800000.0
2008-06-16 01:22:00,1.5822,1.58233,1.58215,1.58215,158200001.0
2008-06-16 01:23:00,1.58237,1.58264,1.5817,1.58256,174100002.0
2008-06-16 01:24:00,1.58222,1.5827,1.58216,1.58235,89700000.0
2008-06-16 01:25:00,1.58212,1.58232,1.5818,1.5818,153500001.0
2008-06-16 01:26:00,1.58184,1.58195,1.58177,1.58187,196200000.0
2008-06-16 01:27:00,1.58212,1.58214,1.58187,1.58202,122600000.0
2008-06-16 01:28:00,1.58192,1.5821,1.58189,1.58199,70800001.0
2008-06-16 01:29:00,1.58199,1.5822,1.58186,1.5821,23800000.0
2008-06-16 01:30:00,1.58201,1.58214,1.58181,1.58214,60200000.0
2008-06-16 01:31:00,1.58201,1.58218,1.58201,1.58217,46900000.0
2008-06-16 01:32:00,1.58232,1.58248,1.58215,1.58215,66400000.0
2008-06-16 01:33:00,1.58237,1.58252,1.58197,1.58209,79100000.0
2008-06-16 01:34:00,1.58226,1.58252,1.58224,1.5825,92100000.0
2008-06-16 01:35:00,1.58249,1.58249,1.58216,1.58243,40000000.0
2008-06-16 01:36:00,1.58231,1.58269,1.58231,1.58269,43400000.0
2008-06-16 01:37:00,1.58261,1.58272,1.5826,1.58272,30600000.0
2008-06-16 01:38:00,1.58305,1.58305,1.58263,1.58273,29000000.0
2008-06-16 01:39:00,1.58269,1.583,1.58264,1.583,36400000.0
2008-06-16 01:40:00,1.58284,1.58311,1.58279,1.58307,27800000.0
2008-06-16 01:41:00,1.58297,1.58319,1.58252,1.58294,20800000.0
2008-06-16 01:42:00,1.58286,1.58323,1.58267,1.58304,217500001.0
2008-06-16 01:43:00,1.5831,1.58357,1.58296,1.58299,166900000.0
2008-06-16 01:44:00,1.583,1.58311,1.58285,1.583,225200000.0
2008-06-16 01:45:00,1.58295,1.5831,1.5828,1.5831,129800001.0
2008-06-16 01:46:00,1.58296,1.58304,1.58286,1.58286,40200000.0
2008-06-16 01:47:00,1.58289,1.583,1.58284,1.58287,65200000.0
2008-06-16 01:48:00,1.58289,1.58289,1.58278,1.58279,31800000.0
2008-06-16 01:49:00,1.58281,1.58317,1.58281,1.58281,154100000.0
2008-06-16 01:50:00,1.5832,1.5832,1.5828,1.58319,206400001.0
2008-06-16 01:51:00,1.58307,1.5831,1.58304,1.58304,49000000.0
2008-06-16 01:52:00,1.58314,1.58357,1.58298,1.58328,170500000.0
2008-06-16 01:53:00,1.58317,1.58322,1.58285,1.58302,75400000.0
2008-06-16 01:54:00,1.58305,1.5833,1.58305,1.5833,67600000.0
2008-06-16 01:55:00,1.58319,1.58319,1.58276,1.58276,73100000.0
2008-06-16 01:56:00,1.58277,1.58298,1.58277,1.58284,80200000.0
2008-06-16 01:57:00,1.58277,1.58307,1.58251,1.58251,102800000.0
2008-06-16 01:58:00,1.58252,1.58262,1.58247,1.58262,61200000.0
2008-06-16 01:59:00,1.58257,1.58257,1.58245,1.5825,58000000.0
2008-06-16 02:00:00,1.58295,1.58297,1.58282,1.58283,39800000.0
2008-06-16 02:01:00,1.5826,1.58297,1.58245,1.58259,27200000.0
2008-06-16 02:02:00,1.58241,1.58265,1.58231,1.58263,37100000.0
2008-06-16 02:03:00,1.58276,1.58276,1.58237,1.5824,32000000.0
2008-06-16 02:04:00,1.58244,1.58255,1.58231,1.58232,40700000.0
2008-06-16 02:05:00,1.58227,1.58235,1.58225,1.58225,40700000.0
2008-06-16 02:06:00,1.58234,1.58269,1.58234,1.58248,48000000.0
2008-06-16 02:07:00,1.58222,1.5825,1.58222,1.58233,44500000.0
2008-06-16 02:08:00,1.58184,1.58196,1.58182,1.58196,37500000.0
2008-06-16 02:09:00,1.58201,1.58205,1.58158,1.58192,30000000.0
2008-06-16 02:10:00,1.58189,1.582,1.58136,1.58195,32000000.0
2008-06-16 02:11:00,1.58174,1.58224,1.58174,1.58188,55400000.0
2008-06-16 02:12:00,1.58168,1.58197,1.58164,1.58176,28400000.0
2008-06-16 02:13:00,1.58173,1.58186,1.5816,1.5817,36200000.0
2008-06-16 02:14:00,1.58174,1.58176,1.58152,1.58159,54600000.0
2008-06-16 02:15:00,1.58158,1.58163,1.5813,1.58163,30800000.0
2008-06-16 02:16:00,1.5817,1.58195,1.58157,1.58166,37400000.0
2008-06-16 02:17:00,1.5817,1.58195,1.58159,1.58195,23400000.0
2008-06-16 02:18:00,1.58189,1.58251,1.58189,1.5825,43000000.0
2008-06-16 02:19:00,1.58278,1.58284,1.58269,1.58273,31800000.0
2008-06-16 02:20:00,1.58279,1.58281,1.58262,1.58281,42700001.0
2008-06-16 02:21:00,1.58256,1.58281,1.58256,1.58281,38800000.0
2008-06-16 02:22:00,1.58269,1.58269,1.58192,1.58252,34400000.0
2008-06-16 02:23:00,1.58167,1.58216,1.58167,1.58216,35000000.0
2008-06-16 02:24:00,1.58202,1.5824,1.58202,1.58228,52900000.0
2008-06-16 02:25:00,1.58228,1.58234,1.58189,1.58223,32000000.0
2008-06-16 02:26:00,1.5823,1.58232,1.58213,1.58223,26800000.0
2008-06-16 02:27:00,1.58213,1.58231,1.58199,1.58212,14800000.0
2008-06-16 02:28:00,1.58222,1.5823,1.58207,1.58213,27000000.0
2008-06-16 02:29:00,1.58211,1.58213,1.58159,1.58204,47900000.0
2008-06-16 02:30:00,1.58201,1.58253,1.58201,1.58253,33400000.0
2008-06-16 02:31:00,1.5825,1.58254,1.58212,1.58238,41800000.0
2008-06-16 02:32:00,1.58243,1.58251,1.58231,1.58251,51800000.0
2008-06-16 02:33:00,1.58234,1.58256,1.58231,1.58233,25600000.0
2008-06-16 02:34:00,1.58254,1.58283,1.58246,1.58278,48900000.0
2008-06-16 02:35:00,1.58284,1.58288,1.58274,1.58283,28800000.0
2008-06-16 02:36:00,1.58255,1.58301,1.58255,1.58301,80300000.0
2008-06-16 02:37:00,1.58325,1.58339,1.58304,1.58331,39400000.0
2008-06-16 02:38:00,1.58315,1.58324,1.58292,1.58292,58800000.0
2008-06-16 02:39:00,1.58307,1.58312,1.58254,1.58307,37400001.0
2008-06-16 02:40:00,1.58274,1.58301,1.58274,1.58288,36200000.0
2008-06-16 02:41:00,1.58302,1.58305,1.58267,1.58305,32200000.0
2008-06-16 02:42:00,1.58301,1.58301,1.58271,1.58292,42100000.0
2008-06-16 02:43:00,1.58279,1.58311,1.58268,1.58296,41000000.0
2008-06-16 02:44:00,1.58295,1.58297,1.58261,1.58288,29100000.0
2008-06-16 02:45:00,1.58274,1.58327,1.5826,1.58317,30400000.0
2008-06-16 02:46:00,1.58334,1.58334,1.58281,1.58317,42600000.0
2008-06-16 02:47:00,1.58323,1.58347,1.583,1.58317,35000000.0
2008-06-16 02:48:00,1.58343,1.58343,1.58305,1.58305,16200000.0
2008-06-16 02:49:00,1.58334,1.58342,1.58275,1.58324,39300000.0
2008-06-16 02:50:00,1.58352,1.58371,1.5835,1.58371,45000000.0
2008-06-16 02:51:00,1.58308,1.58346,1.58281,1.58346,32800000.0
2008-06-16 02:52:00,1.58339,1.58356,1.58315,1.58356,32700000.0
2008-06-16 02:53:00,1.58359,1.58407,1.58348,1.58407,44400000.0
2008-06-16 02:54:00,1.58415,1.58415,1.58372,1.58379,50900000.0
2008-06-16 02:55:00,1.58367,1.5837,1.58351,1.58359,58800000.0
2008-06-16 02:56:00,1.58365,1.58365,1.5832,1.58345,47000000.0
2008-06-16 02:57:00,1.58301,1.58368,1.58301,1.58358,42400000.0
2008-06-16 02:58:00,1.58358,1.58373,1.58352,1.58369,44800000.0
2008-06-16 02:59:00,1.58379,1.58394,1.58357,1.58394,41800001.0
2008-06-16 03:00:00,1.58422,1.58422,1.58391,1.58412,45000000.0
2008-06-16 03:01:00,1.58398,1.58404,1.58356,1.58361,31400000.0
2008-06-16 03:02:00,1.58327,1.58363,1.58327,1.58363,36800000.0
2008-06-16 03:03:00,1.58373,1.58381,1.58361,1.58374,35800000.0
2008-06-16 03:04:00,1.58372,1.58393,1.58349,1.58349,34400000.0
2008-06-16 03:05:00,1.58386,1.58386,1.58346,1.58346,46700000.0
2008-06-16 03:06:00,1.58387,1.58388,1.58367,1.58381,56000000.0
2008-06-16 03:07:00,1.58403,1.58403,1.58354,1.58374,35400000.0
2008-06-16 03:08:00,1.58389,1.58389,1.58357,1.58364,55300000.0
2008-06-16 03:09:00,1.58375,1.5838,1.58338,1.58355,18800000.0
2008-06-16 03:10:00,1.58383,1.58405,1.58367,1.58405,35800000.0
2008-06-16 03:11:00,1.58407,1.58429,1.58323,1.58323,23000000.0
2008-06-16 03:12:00,1.58341,1.58353,1.58331,1.58343,28600000.0
2008-06-16 03:13:00,1.58336,1.58354,1.58305,1.58335,28200000.0
2008-06-16 03:14:00,1.58332,1.58332,1.58267,1.58286,35400000.0
2008-06-16 03:15:00,1.5829,1.58301,1.58279,1.58289,45000001.0
2008-06-16 03:16:00,1.583,1.58316,1.58269,1.58269,22200000.0
2008-06-16 03:17:00,1.58287,1.58297,1.58283,1.58284,33200000.0
2008-06-16 03:18:00,1.58264,1.58303,1.58264,1.58303,31400000.0
2008-06-16 03:19:00,1.58282,1.58297,1.58277,1.58287,54500000.0
2008-06-16 03:20:00,1.58298,1.58301,1.58272,1.5829,32000000.0
2008-06-16 03:21:00,1.58292,1.58321,1.5828,1.58302,31800000.0
2008-06-16 03:22:00,1.58293,1.58299,1.58274,1.58293,28400000.0
2008-06-16 03:23:00,1.58267,1.5832,1.58267,1.5832,25600000.0
2008-06-16 03:24:00,1.58327,1.58337,1.58319,1.58337,42400000.0
2008-06-16 03:25:00,1.58311,1.58334,1.58298,1.58334,38300000.0
2008-06-16 03:26:00,1.58331,1.58341,1.58309,1.58341,32800000.0
2008-06-16 03:27:00,1.58318,1.5834,1.58313,1.58318,86800000.0
2008-06-16 03:28:00,1.58292,1.58296,1.58287,1.58287,20200000.0
2008-06-16 03:29:00,1.58328,1.58355,1.58314,1.58314,30000000.0
2008-06-16 03:30:00,1.58337,1.5835,1.58326,1.58337,39700000.0
2008-06-16 03:31:00,1.58346,1.58363,1.58333,1.58355,33800000.0
2008-06-16 03:32:00,1.58341,1.58341,1.58322,1.58322,38200000.0
2008-06-16 03:33:00,1.5833,1.58334,1.58316,1.58331,46000000.0
2008-06-16 03:34:00,1.58334,1.58351,1.58321,1.58337,62400000.0
2008-06-16 03:35:00,1.58353,1.5836,1.58353,1.58353,21000000.0
2008-06-16 03:36:00,1.58352,1.58373,1.58318,1.58371,56400001.0
2008-06-16 03:37:00,1.58366,1.58382,1.58335,1.58342,25800000.0
2008-06-16 03:38:00,1.58332,1.58338,1.58315,1.58324,24800000.0
2008-06-16 03:39:00,1.58302,1.58344,1.58302,1.58344,62400001.0
2008-06-16 03:40:00,1.58353,1.58374,1.58353,1.58374,35400000.0
2008-06-16 03:41:00,1.58361,1.58398,1.58338,1.58398,23200000.0
2008-06-16 03:42:00,1.58398,1.5841,1.58393,1.58398,35100000.0
2008-06-16 03:43:00,1.58392,1.58399,1.58376,1.58399,33000000.0
2008-06-16 03:44:00,1.58381,1.584,1.58381,1.58387,18400000.0
2008-06-16 03:45:00,1.5843,1.5843,1.58393,1.58412,28400000.0
2008-06-16 03:46:00,1.58426,1.58427,1.58386,1.58419,27600000.0
2008-06-16 03:47:00,1.58368,1.58374,1.58355,1.58374,37500000.0
2008-06-16 03:48:00,1.58354,1.58379,1.58354,1.58374,32800000.0
2008-06-16 03:49:00,1.58369,1.58379,1.58359,1.58372,26400000.0
2008-06-16 03:50:00,1.58361,1.58378,1.58345,1.58354,37400000.0
2008-06-16 03:51:00,1.58355,1.58358,1.58335,1.58353,30200000.0
2008-06-16 03:52:00,1.58337,1.58353,1.58329,1.58341,23400000.0
2008-06-16 03:53:00,1.58353,1.5836,1.58335,1.58335,29000000.0
2008-06-16 03:54:00,1.58343,1.58353,1.58328,1.58348,41000000.0
2008-06-16 03:55:00,1.58343,1.58343,1.58328,1.58328,35400000.0
2008-06-16 03:56:00,1.58331,1.58348,1.58327,1.58337,56600000.0
2008-06-16 03:57:00,1.5834,1.5835,1.583,1.5835,44800000.0
2008-06-16 03:58:00,1.58349,1.58349,1.58324,1.58324,41800000.0
2008-06-16 03:59:00,1.5834,1.5835,1.58321,1.58333,55400000.0
2008-06-16 04:00:00,1.58323,1.58343,1.58313,1.58333,37800000.0
2008-06-16 04:01:00,1.58332,1.58339,1.58293,1.58323,45900000.0
2008-06-16 04:02:00,1.58331,1.58331,1.58318,1.58323,40800000.0
2008-06-16 04:03:00,1.58315,1.58347,1.58306,1.58347,46900001.0
2008-06-16 04:04:00,1.58354,1.58354,1.58338,1.58338,24800000.0
2008-06-16 04:05:00,1.58308,1.58385,1.58308,1.58368,34000000.0
2008-06-16 04:06:00,1.58383,1.58383,1.58362,1.58365,28000000.0
2008-06-16 04:07:00,1.58357,1.58358,1.58325,1.58354,21300000.0
2008-06-16 04:08:00,1.58369,1.58385,1.58354,1.58385,49000000.0
2008-06-16 04:09:00,1.58372,1.58386,1.58352,1.58377,33000000.0
2008-06-16 04:10:00,1.58375,1.58396,1.58357,1.58385,32500000.0
2008-06-16 04:11:00,1.58376,1.58382,1.58365,1.58382,39300000.0
2008-06-16 04:12:00,1.58402,1.58404,1.58379,1.58389,38900000.0
2008-06-16 04:13:00,1.58394,1.58402,1.58335,1.58395,29800000.0
2008-06-16 04:14:00,1.58388,1.58413,1.58364,1.58397,60900000.0
2008-06-16 04:15:00,1.5841,1.58427,1.58399,1.58416,35200000.0
2008-06-16 04:16:00,1.58411,1.58422,1.58364,1.58418,25600000.0
2008-06-16 04:17:00,1.58398,1.58398,1.58361,1.58382,30800000.0
2008-06-16 04:18:00,1.58326,1.58399,1.58326,1.58384,55400000.0
2008-06-16 04:19:00,1.584,1.58408,1.58394,1.58408,17600000.0
2008-06-16 04:20:00,1.5838,1.5839,1.58376,1.58383,51600000.0
2008-06-16 04:21:00,1.58419,1.58436,1.58412,1.58432,29200000.0
2008-06-16 04:22:00,1.58449,1.58462,1.58433,1.58456,35000000.0
2008-06-16 04:23:00,1.58449,1.58449,1.58414,1.58414,47200000.0
2008-06-16 04:24:00,1.58396,1.58428,1.58396,1.58428,24200000.0
2008-06-16 04:25:00,1.58441,1.58441,1.58404,1.58414,69300000.0
2008-06-16 04:26:00,1.58423,1.58423,1.58396,1.58413,51800001.0
2008-06-16 04:27:00,1.58418,1.58454,1.58401,1.58446,38400000.0
2008-06-16 04:28:00,1.58487,1.58487,1.5845,1.5845,23400000.0
2008-06-16 04:29:00,1.58441,1.58489,1.58438,1.58468,61000000.0
2008-06-16 04:30:00,1.58457,1.58485,1.58445,1.58472,44000000.0
2008-06-16 04:31:00,1.58457,1.58505,1.58457,1.58483,59000000.0
2008-06-16 04:32:00,1.58479,1.58492,1.58477,1.58477,80900000.0
2008-06-16 04:33:00,1.58508,1.58511,1.58484,1.58495,37300000.0
2008-06-16 04:34:00,1.58497,1.58556,1.58497,1.58531,47800000.0
2008-06-16 04:35:00,1.58526,1.58546,1.58516,1.58525,34800000.0
2008-06-16 04:36:00,1.58535,1.58535,1.585,1.585,39700000.0
2008-06-16 04:37:00,1.58502,1.58502,1.58461,1.58475,22200000.0
2008-06-16 04:38:00,1.58475,1.58525,1.58475,1.58525,42800000.0
2008-06-16 04:39:00,1.58508,1.58522,1.58477,1.58515,33600000.0
2008-06-16 04:40:00,1.58499,1.58505,1.58481,1.58481,27800000.0
2008-06-16 04:41:00,1.58467,1.58484,1.58445,1.58474,46600000.0
2008-06-16 04:42:00,1.58463,1.58471,1.58446,1.58471,24700000.0
2008-06-16 04:43:00,1.58457,1.58471,1.58449,1.58464,30400000.0
2008-06-16 04:44:00,1.58455,1.58455,1.58377,1.58445,52300000.0
2008-06-16 04:45:00,1.58449,1.58462,1.5844,1.58462,29400000.0
2008-06-16 04:46:00,1.58432,1.58435,1.58371,1.58371,32800000.0
2008-06-16 04:47:00,1.58428,1.58453,1.58428,1.58453,29000000.0
2008-06-16 04:48:00,1.58432,1.58439,1.5842,1.58439,34400000.0
2008-06-16 04:49:00,1.58427,1.5844,1.5841,1.58413,15000000.0
2008-06-16 04:50:00,1.58399,1.58412,1.58383,1.58383,33200000.0
2008-06-16 04:51:00,1.58373,1.58385,1.58363,1.58367,20200000.0
2008-06-16 04:52:00,1.58351,1.58364,1.58347,1.58364,14000000.0
2008-06-16 04:53:00,1.58365,1.58365,1.58343,1.58348,33800000.0
2008-06-16 04:54:00,1.58366,1.58366,1.58342,1.58357,66100000.0
2008-06-16 04:55:00,1.58375,1.58379,1.58361,1.58373,35600000.0
2008-06-16 04:56:00,1.58373,1.58428,1.58373,1.58428,39800000.0
2008-06-16 04:57:00,1.58424,1.5843,1.58416,1.58416,24600000.0
2008-06-16 04:58:00,1.58421,1.58452,1.58412,1.5843,47800000.0
2008-06-16 04:59:00,1.58396,1.5843,1.58392,1.58404,76700002.0
2008-06-16 05:00:00,1.58382,1.58399,1.58376,1.58397,55400000.0
2008-06-16 05:01:00,1.58367,1.58381,1.58367,1.58374,30400000.0
2008-06-16 05:02:00,1.58364,1.5838,1.58352,1.5838,44600000.0
2008-06-16 05:03:00,1.58369,1.58385,1.58365,1.58385,19400000.0
2008-06-16 05:04:00,1.58357,1.58379,1.58356,1.58373,43900000.0
2008-06-16 05:05:00,1.58351,1.58371,1.58349,1.58371,28800000.0
2008-06-16 05:06:00,1.58368,1.58376,1.58349,1.58366,38700000.0
2008-06-16 05:07:00,1.58367,1.58405,1.58357,1.58405,35600000.0
2008-06-16 05:08:00,1.58411,1.58413,1.58392,1.58397,27600000.0
2008-06-16 05:09:00,1.58382,1.58382,1.58351,1.58358,52800000.0
2008-06-16 05:10:00,1.58362,1.58375,1.58332,1.5836,30200000.0
2008-06-16 05:11:00,1.58374,1.58412,1.58369,1.58369,57600000.0
2008-06-16 05:12:00,1.58383,1.58393,1.58365,1.58393,31100000.0
2008-06-16 05:13:00,1.58391,1.58409,1.58391,1.58398,25400000.0
2008-06-16 05:14:00,1.58427,1.58434,1.58419,1.58426,39400001.0
2008-06-16 05:15:00,1.58436,1.58442,1.58422,1.58434,44500000.0
2008-06-16 05:16:00,1.58436,1.58456,1.58436,1.58448,37800000.0
2008-06-16 05:17:00,1.58441,1.58466,1.58437,1.58437,28400000.0
2008-06-16 05:18:00,1.58457,1.58461,1.58436,1.58458,41000000.0
2008-06-16 05:19:00,1.58444,1.5849,1.58444,1.58476,29600000.0
2008-06-16 05:20:00,1.58473,1.58473,1.58452,1.58457,17400000.0
2008-06-16 05:21:00,1.58449,1.58452,1.58429,1.5843,56100001.0
2008-06-16 05:22:00,1.58431,1.58431,1.58383,1.58383,36000000.0
2008-06-16 05:23:00,1.58329,1.58397,1.58329,1.5837,47800000.0
2008-06-16 05:24:00,1.58352,1.58369,1.58352,1.58367,38600000.0
2008-06-16 05:25:00,1.58391,1.58425,1.58377,1.58421,39300000.0
2008-06-16 05:26:00,1.5842,1.5842,1.58386,1.58386,36200000.0
2008-06-16 05:27:00,1.58392,1.58395,1.58382,1.58382,27300000.0
2008-06-16 05:28:00,1.58386,1.58386,1.58303,1.58303,20800000.0
2008-06-16 05:29:00,1.58373,1.58387,1.58372,1.58378,34000000.0
2008-06-16 05:30:00,1.58371,1.5838,1.58354,1.58372,43900000.0
2008-06-16 05:31:00,1.5837,1.58394,1.58363,1.58365,56400000.0
2008-06-16 05:32:00,1.58363,1.58363,1.58311,1.58311,48600000.0
2008-06-16 05:33:00,1.58361,1.58373,1.58359,1.58359,24600000.0
2008-06-16 05:34:00,1.58389,1.58389,1.58379,1.58386,36600000.0
2008-06-16 05:35:00,1.58397,1.58404,1.58384,1.58384,53800000.0
2008-06-16 05:36:00,1.58362,1.58387,1.58361,1.58361,26600000.0
2008-06-16 05:37:00,1.58359,1.58359,1.58331,1.5834,40700000.0
2008-06-16 05:38:00,1.58423,1.58435,1.58382,1.58387,31700000.0
2008-06-16 05:39:00,1.58371,1.58392,1.58352,1.58381,29400000.0
2008-06-16 05:40:00,1.5838,1.58391,1.58278,1.58278,37800000.0
2008-06-16 05:41:00,1.58302,1.58353,1.58287,1.58353,63800000.0
2008-06-16 05:42:00,1.58352,1.58394,1.58352,1.58394,28400000.0
2008-06-16 05:43:00,1.58384,1.58411,1.58379,1.58379,49800000.0
2008-06-16 05:44:00,1.58363,1.58376,1.58349,1.58349,46900000.0
2008-06-16 05:45:00,1.58335,1.5837,1.58335,1.58344,53000000.0
2008-06-16 05:46:00,1.58358,1.58373,1.58352,1.58369,63199999.0
2008-06-16 05:47:00,1.58375,1.5838,1.58361,1.58371,103200000.0
2008-06-16 05:48:00,1.58369,1.58396,1.58367,1.58374,27800000.0
2008-06-16 05:49:00,1.58391,1.58418,1.58384,1.58406,41800000.0
2008-06-16 05:50:00,1.58391,1.58407,1.58372,1.58403,33000000.0
2008-06-16 05:51:00,1.58422,1.58428,1.58381,1.58381,37200000.0
2008-06-16 05:52:00,1.58409,1.58433,1.58409,1.58417,94600000.0
2008-06-16 05:53:00,1.58395,1.58451,1.58395,1.58451,41200000.0
2008-06-16 05:54:00,1.58457,1.58469,1.58438,1.58445,23300000.0
2008-06-16 05:55:00,1.58421,1.58447,1.58417,1.58447,30600000.0
2008-06-16 05:56:00,1.58451,1.58464,1.58436,1.58436,32400001.0
2008-06-16 05:57:00,1.58428,1.58451,1.58415,1.58415,65200000.0
2008-06-16 05:58:00,1.58413,1.58434,1.58411,1.58414,29200000.0
2008-06-16 05:59:00,1.58433,1.58448,1.58428,1.58444,27200000.0
2008-06-16 06:00:00,1.58428,1.58448,1.58419,1.58434,53800001.0
2008-06-16 06:01:00,1.58438,1.5846,1.58438,1.58451,22600000.0
2008-06-16 06:02:00,1.58428,1.58451,1.58392,1.58451,49700000.0
2008-06-16 06:03:00,1.58437,1.58437,1.58402,1.58402,33600000.0
2008-06-16 06:04:00,1.58393,1.58424,1.58393,1.58424,46000000.0
2008-06-16 06:05:00,1.58435,1.58459,1.58425,1.58427,38200000.0
2008-06-16 06:06:00,1.58407,1.58432,1.58405,1.58432,37400000.0
2008-06-16 06:07:00,1.58437,1.58443,1.58417,1.58423,37600000.0
2008-06-16 06:08:00,1.58433,1.58434,1.58412,1.58423,36400000.0
2008-06-16 06:09:00,1.58413,1.5842,1.58405,1.58407,16000000.0
2008-06-16 06:10:00,1.58477,1.58484,1.58447,1.58447,25800000.0
2008-06-16 06:11:00,1.5845,1.58497,1.5845,1.58474,54400000.0
2008-06-16 06:12:00,1.58515,1.58543,1.58486,1.58496,29500000.0
2008-06-16 06:13:00,1.58527,1.58574,1.58527,1.58567,35600000.0
2008-06-16 06:14:00,1.58574,1.58574,1.58534,1.58564,35800000.0
2008-06-16 06:15:00,1.58563,1.58586,1.58563,1.58584,21800000.0
2008-06-16 06:16:00,1.5859,1.5859,1.58548,1.58554,30400000.0
2008-06-16 06:17:00,1.58521,1.58561,1.58521,1.58556,34100000.0
2008-06-16 06:18:00,1.5856,1.58574,1.5855,1.58565,32900000.0
2008-06-16 06:19:00,1.58563,1.58563,1.58535,1.58535,20500000.0
2008-06-16 06:20:00,1.58587,1.58587,1.58565,1.58565,37000000.0
2008-06-16 06:21:00,1.58563,1.58572,1.58556,1.58563,41200000.0
2008-06-16 06:22:00,1.58554,1.58556,1.58544,1.58556,49300000.0
2008-06-16 06:23:00,1.5854,1.5854,1.58461,1.58498,31200000.0
2008-06-16 06:24:00,1.58492,1.585,1.58467,1.58495,18200000.0
2008-06-16 06:25:00,1.585,1.58502,1.58492,1.58497,36000000.0
2008-06-16 06:26:00,1.58501,1.5851,1.58492,1.58497,25600000.0
2008-06-16 06:27:00,1.58494,1.58524,1.58494,1.58523,31700000.0
2008-06-16 06:28:00,1.58518,1.58525,1.58498,1.58515,17800000.0
2008-06-16 06:29:00,1.58533,1.58556,1.58533,1.58548,42200000.0
2008-06-16 06:30:00,1.58516,1.58516,1.58496,1.58508,36600000.0
2008-06-16 06:31:00,1.58495,1.585,1.58487,1.58487,39500000.0
2008-06-16 06:32:00,1.5848,1.5848,1.58438,1.58451,26800000.0
2008-06-16 06:33:00,1.58436,1.58455,1.58428,1.58429,24000000.0
2008-06-16 06:34:00,1.58426,1.58456,1.58408,1.58408,48500000.0
2008-06-16 06:35:00,1.58409,1.58444,1.58409,1.58427,39500000.0
2008-06-16 06:36:00,1.58439,1.58449,1.58402,1.58439,39600000.0
2008-06-16 06:37:00,1.58449,1.58464,1.58416,1.58416,31400000.0
2008-06-16 06:38:00,1.58465,1.5849,1.58464,1.58464,53100000.0
2008-06-16 06:39:00,1.58456,1.58483,1.58456,1.58477,44400000.0
2008-06-16 06:40:00,1.58474,1.58505,1.58474,1.58491,29100000.0
2008-06-16 06:41:00,1.58501,1.58527,1.58449,1.58527,24900000.0
2008-06-16 06:42:00,1.58477,1.58506,1.58475,1.58502,45700000.0
2008-06-16 06:43:00,1.5848,1.58491,1.58455,1.58477,29400000.0
2008-06-16 06:44:00,1.58477,1.58477,1.58457,1.58458,51900000.0
2008-06-16 06:45:00,1.58449,1.58476,1.58448,1.58454,36200000.0
2008-06-16 06:46:00,1.58462,1.58476,1.58452,1.58456,37700000.0
2008-06-16 06:47:00,1.58476,1.58494,1.58468,1.5847,41000000.0
2008-06-16 06:48:00,1.58465,1.58497,1.58456,1.58472,29400000.0
2008-06-16 06:49:00,1.58475,1.58478,1.58453,1.58472,39000000.0
2008-06-16 06:50:00,1.58462,1.58475,1.58443,1.58448,30400000.0
2008-06-16 06:51:00,1.58468,1.58468,1.58411,1.58441,44400001.0
2008-06-16 06:52:00,1.58442,1.58467,1.58414,1.58467,21400000.0
2008-06-16 06:53:00,1.58468,1.58468,1.58416,1.58441,38600000.0
2008-06-16 06:54:00,1.58437,1.58457,1.58423,1.58428,68700000.0
2008-06-16 06:55:00,1.58459,1.58459,1.58447,1.58459,33000000.0
2008-06-16 06:56:00,1.58456,1.58466,1.58451,1.58456,21800000.0
2008-06-16 06:57:00,1.58466,1.58469,1.5841,1.58452,48400000.0
2008-06-16 06:58:00,1.58372,1.584,1.58362,1.58395,22200000.0
2008-06-16 06:59:00,1.58378,1.58397,1.5834,1.5834,38200000.0
2008-06-16 07:00:00,1.58446,1.58464,1.58442,1.58444,43200000.0
2008-06-16 07:01:00,1.58458,1.5847,1.58435,1.58462,32800000.0
2008-06-16 07:02:00,1.58465,1.58488,1.58465,1.58484,33100000.0
2008-06-16 07:03:00,1.58492,1.58496,1.58441,1.58441,33200000.0
2008-06-16 07:04:00,1.58437,1.58437,1.58392,1.58397,22000000.0
2008-06-16 07:05:00,1.584,1.58436,1.58398,1.58403,27600000.0
2008-06-16 07:06:00,1.58421,1.58441,1.58421,1.58441,39700000.0
2008-06-16 07:07:00,1.58441,1.58451,1.58426,1.58431,42600000.0
2008-06-16 07:08:00,1.5844,1.58463,1.58419,1.58419,19600000.0
2008-06-16 07:09:00,1.5843,1.58435,1.58424,1.58431,38600001.0
2008-06-16 07:10:00,1.58426,1.58426,1.58367,1.58367,27800000.0
2008-06-16 07:11:00,1.5838,1.58428,1.5838,1.58418,42200000.0
2008-06-16 07:12:00,1.58446,1.58459,1.58421,1.58424,29000000.0
2008-06-16 07:13:00,1.58437,1.58449,1.58434,1.58449,50800000.0
2008-06-16 07:14:00,1.58456,1.58461,1.58438,1.58446,38400000.0
2008-06-16 07:15:00,1.58443,1.58443,1.58392,1.58424,37400000.0
2008-06-16 07:16:00,1.58404,1.58444,1.58404,1.58444,32800000.0
2008-06-16 07:17:00,1.58443,1.58455,1.58413,1.58446,59400000.0
2008-06-16 07:18:00,1.58451,1.58451,1.58416,1.58437,45800000.0
2008-06-16 07:19:00,1.58418,1.5843,1.58392,1.58402,48000001.0
2008-06-16 07:20:00,1.58385,1.58405,1.5837,1.58393,50400000.0
2008-06-16 07:21:00,1.58405,1.58418,1.58395,1.58415,28200000.0
2008-06-16 07:22:00,1.5841,1.58436,1.58397,1.58436,43400000.0
2008-06-16 07:23:00,1.58448,1.58485,1.58448,1.58465,56600000.0
2008-06-16 07:24:00,1.58455,1.58468,1.58446,1.5845,40800000.0
2008-06-16 07:25:00,1.58459,1.58481,1.58453,1.58467,36100000.0
2008-06-16 07:26:00,1.58461,1.5848,1.58453,1.5848,27800000.0
2008-06-16 07:27:00,1.58477,1.58477,1.58427,1.58454,43800000.0
2008-06-16 07:28:00,1.58442,1.58442,1.58369,1.58416,33100000.0
2008-06-16 07:29:00,1.58436,1.58436,1.58397,1.58415,32800000.0
2008-06-16 07:30:00,1.58407,1.58409,1.58359,1.58409,40000000.0
2008-06-16 07:31:00,1.58398,1.58412,1.58389,1.58389,23200000.0
2008-06-16 07:32:00,1.58382,1.58405,1.58359,1.58402,69600000.0
2008-06-16 07:33:00,1.58407,1.58426,1.58388,1.58388,37200000.0
2008-06-16 07:34:00,1.58407,1.58429,1.584,1.58426,63300000.0
2008-06-16 07:35:00,1.584,1.58438,1.584,1.58438,31300000.0
2008-06-16 07:36:00,1.58383,1.584,1.58361,1.58387,49300000.0
2008-06-16 07:37:00,1.58387,1.58398,1.58375,1.58398,48700000.0
2008-06-16 07:38:00,1.58378,1.58394,1.58378,1.58387,40200000.0
2008-06-16 07:39:00,1.58363,1.58393,1.58323,1.58331,34200000.0
2008-06-16 07:40:00,1.58301,1.58301,1.58216,1.58249,53100000.0
2008-06-16 07:41:00,1.58249,1.58348,1.58249,1.58348,42800000.0
2008-06-16 07:42:00,1.5835,1.58395,1.58326,1.58395,49000001.0
2008-06-16 07:43:00,1.58409,1.58409,1.58358,1.58373,73200002.0
2008-06-16 07:44:00,1.58371,1.58442,1.58371,1.58442,35200000.0
2008-06-16 07:45:00,1.58432,1.58453,1.58373,1.58418,25200000.0
2008-06-16 07:46:00,1.58411,1.58436,1.58371,1.58371,33100000.0
2008-06-16 07:47:00,1.58359,1.58376,1.58331,1.5837,49400000.0
2008-06-16 07:48:00,1.5835,1.5836,1.58341,1.5836,24800000.0
2008-06-16 07:49:00,1.5835,1.5835,1.58251,1.58276,61700000.0
2008-06-16 07:50:00,1.58336,1.58369,1.58322,1.58322,27200000.0
2008-06-16 07:51:00,1.58301,1.58335,1.58276,1.58335,34000000.0
2008-06-16 07:52:00,1.5833,1.5833,1.58291,1.58308,23400000.0
2008-06-16 07:53:00,1.58324,1.58333,1.58313,1.58321,25200000.0
2008-06-16 07:54:00,1.583,1.58302,1.58271,1.58271,44500000.0
2008-06-16 07:55:00,1.58274,1.58274,1.5821,1.58224,48100000.0
2008-06-16 07:56:00,1.58195,1.5825,1.58173,1.5825,27800000.0
2008-06-16 07:57:00,1.58251,1.58256,1.58226,1.58227,24200000.0
2008-06-16 07:58:00,1.58227,1.58254,1.58218,1.58231,45200001.0
2008-06-16 07:59:00,1.58179,1.58219,1.58174,1.5818,50300000.0
2008-06-16 08:00:00,1.58183,1.58211,1.58178,1.582,28000000.0
2008-06-16 08:01:00,1.58195,1.58243,1.58195,1.58222,19400000.0
2008-06-16 08:02:00,1.58233,1.58282,1.58219,1.58282,36700000.0
2008-06-16 08:03:00,1.58291,1.58291,1.58234,1.58234,27200000.0
2008-06-16 08:04:00,1.58225,1.58253,1.58225,1.5824,28200000.0
2008-06-16 08:05:00,1.5822,1.5822,1.5819,1.58197,50100000.0
2008-06-16 08:06:00,1.58183,1.58183,1.58111,1.58119,34200000.0
2008-06-16 08:07:00,1.58103,1.58144,1.58103,1.58144,17200000.0
2008-06-16 08:08:00,1.58135,1.58155,1.58125,1.5813,40500000.0
2008-06-16 08:09:00,1.58152,1.58163,1.58131,1.58162,44200000.0
2008-06-16 08:10:00,1.58165,1.58237,1.58165,1.58224,38200000.0
2008-06-16 08:11:00,1.5824,1.58248,1.58228,1.58238,28800000.0
2008-06-16 08:12:00,1.58251,1.58263,1.58235,1.58235,50400000.0
2008-06-16 08:13:00,1.58197,1.58251,1.58197,1.58249,41000000.0
2008-06-16 08:14:00,1.58263,1.58275,1.58244,1.58244,37000000.0
2008-06-16 08:15:00,1.58236,1.58236,1.58192,1.58201,45700000.0
2008-06-16 08:16:00,1.58201,1.58212,1.58155,1.58198,28000000.0
2008-06-16 08:17:00,1.58223,1.58247,1.58222,1.58222,33800000.0
2008-06-16 08:18:00,1.58218,1.58235,1.58202,1.58235,46700000.0
2008-06-16 08:19:00,1.58228,1.58228,1.58193,1.58227,33200000.0
2008-06-16 08:20:00,1.58228,1.58239,1.58211,1.58232,44200000.0
2008-06-16 08:21:00,1.58225,1.58234,1.58195,1.58195,23900000.0
2008-06-16 08:22:00,1.58198,1.58243,1.58198,1.58218,37200000.0
2008-06-16 08:23:00,1.58182,1.58196,1.58158,1.5817,22000000.0
2008-06-16 08:24:00,1.58143,1.58143,1.58062,1.58101,45700000.0
2008-06-16 08:25:00,1.58124,1.58168,1.58124,1.58148,20200000.0
2008-06-16 08:26:00,1.58177,1.58177,1.58125,1.58152,37800000.0
2008-06-16 08:27:00,1.58116,1.58116,1.58093,1.58094,39800000.0
2008-06-16 08:28:00,1.58098,1.58105,1.58084,1.58091,58800000.0
2008-06-16 08:29:00,1.58087,1.58135,1.58087,1.58135,40000000.0
2008-06-16 08:30:00,1.58166,1.58194,1.58128,1.58157,23000000.0
2008-06-16 08:31:00,1.58172,1.58218,1.58162,1.58201,37600000.0
2008-06-16 08:32:00,1.58175,1.58178,1.58126,1.58146,32500000.0
2008-06-16 08:33:00,1.58207,1.58247,1.58163,1.58201,28200000.0
2008-06-16 08:34:00,1.58234,1.58234,1.58159,1.58211,47200000.0
2008-06-16 08:35:00,1.58224,1.58224,1.58194,1.58197,66600000.0
2008-06-16 08:36:00,1.58227,1.58232,1.58176,1.58199,51800000.0
2008-06-16 08:37:00,1.58184,1.58201,1.58151,1.5819,29800000.0
2008-06-16 08:38:00,1.58198,1.58209,1.58161,1.58173,46400000.0
2008-06-16 08:39:00,1.58247,1.58247,1.58128,1.58192,20300000.0
2008-06-16 08:40:00,1.58206,1.58217,1.58142,1.58142,33800000.0
2008-06-16 08:41:00,1.58128,1.58148,1.58109,1.58134,26600000.0
2008-06-16 08:42:00,1.58088,1.58108,1.58028,1.58028,48600000.0
2008-06-16 08:43:00,1.58028,1.58067,1.57977,1.57977,28200000.0
2008-06-16 08:44:00,1.57976,1.57989,1.57931,1.57949,28700000.0
2008-06-16 08:45:00,1.57973,1.57998,1.5794,1.5794,51800001.0
2008-06-16 08:46:00,1.57956,1.57962,1.57934,1.5796,37200000.0
2008-06-16 08:47:00,1.57939,1.57939,1.57863,1.57863,27200000.0
2008-06-16 08:48:00,1.57862,1.57898,1.57859,1.57897,57900000.0
2008-06-16 08:49:00,1.579,1.57973,1.57861,1.57973,42200000.0
2008-06-16 08:50:00,1.57955,1.57955,1.57856,1.57906,51600000.0
2008-06-16 08:51:00,1.57909,1.57953,1.57908,1.57909,29800000.0
2008-06-16 08:52:00,1.57939,1.57955,1.57906,1.57938,53700000.0
2008-06-16 08:53:00,1.57925,1.57925,1.57896,1.57902,15000000.0
2008-06-16 08:54:00,1.57871,1.57905,1.57848,1.57862,37600000.0
2008-06-16 08:55:00,1.5789,1.57892,1.57831,1.57831,34500000.0
2008-06-16 08:56:00,1.57845,1.57905,1.57845,1.57876,49600000.0
2008-06-16 08:57:00,1.57858,1.57921,1.57858,1.57921,32300000.0
2008-06-16 08:58:00,1.57942,1.57981,1.57923,1.57981,40500000.0
2008-06-16 08:59:00,1.57967,1.57975,1.57935,1.57935,23800000.0
2008-06-16 09:00:00,1.57959,1.57989,1.57946,1.57982,26100000.0
2008-06-16 09:01:00,1.57964,1.58027,1.57949,1.5799,33600000.0
2008-06-16 09:02:00,1.5798,1.5798,1.57957,1.57961,33800000.0
2008-06-16 09:03:00,1.57924,1.5799,1.57924,1.57945,40800000.0
2008-06-16 09:04:00,1.57976,1.58018,1.57961,1.58018,30600000.0
2008-06-16 09:05:00,1.58049,1.58058,1.58002,1.58035,44100000.0
2008-06-16 09:06:00,1.57989,1.57998,1.5795,1.5795,52400002.0
2008-06-16 09:07:00,1.5788,1.57948,1.57878,1.57927,46900000.0
2008-06-16 09:08:00,1.57958,1.57961,1.57929,1.57932,51800000.0
2008-06-16 09:09:00,1.57952,1.57996,1.57952,1.5799,49600000.0
2008-06-16 09:10:00,1.57977,1.58011,1.57961,1.57998,24800000.0
2008-06-16 09:11:00,1.57992,1.58009,1.57973,1.5799,35200000.0
2008-06-16 09:12:00,1.5801,1.58044,1.5801,1.58027,35200000.0
2008-06-16 09:13:00,1.58016,1.58057,1.58006,1.58037,38700000.0
2008-06-16 09:14:00,1.57997,1.58015,1.57975,1.58007,25100000.0
2008-06-16 09:15:00,1.57991,1.58012,1.57991,1.58012,41400000.0
2008-06-16 09:16:00,1.58004,1.58036,1.58,1.58022,25800000.0
2008-06-16 09:17:00,1.5803,1.5803,1.58001,1.58025,47700000.0
2008-06-16 09:18:00,1.58036,1.58037,1.58009,1.58037,33000000.0
2008-06-16 09:19:00,1.58022,1.58082,1.58022,1.58055,41100000.0
2008-06-16 09:20:00,1.58089,1.58103,1.58065,1.58065,36400000.0
2008-06-16 09:21:00,1.58074,1.58094,1.58049,1.58071,43600000.0
2008-06-16 09:22:00,1.58059,1.58067,1.58057,1.58067,37500000.0
2008-06-16 09:23:00,1.5805,1.58074,1.58044,1.58045,34200000.0
2008-06-16 09:24:00,1.58066,1.58066,1.58041,1.58061,31800000.0
2008-06-16 09:25:00,1.58067,1.58088,1.58054,1.58069,23200000.0
2008-06-16 09:26:00,1.58078,1.58114,1.58074,1.58114,45800000.0
2008-06-16 09:27:00,1.58097,1.58098,1.58062,1.58086,26000000.0
2008-06-16 09:28:00,1.58077,1.58088,1.58063,1.58088,20800000.0
2008-06-16 09:29:00,1.58102,1.58122,1.58102,1.58122,37400000.0
2008-06-16 09:30:00,1.58117,1.58133,1.58102,1.58114,23400000.0
2008-06-16 09:31:00,1.58088,1.58104,1.58087,1.58096,71800002.0
2008-06-16 09:32:00,1.58127,1.5814,1.58084,1.58106,47200000.0
2008-06-16 09:33:00,1.5812,1.58129,1.58101,1.58101,23400000.0
2008-06-16 09:34:00,1.58117,1.58192,1.58117,1.5817,30100000.0
2008-06-16 09:35:00,1.58151,1.58151,1.58113,1.58134,38800000.0
2008-06-16 09:36:00,1.58124,1.58145,1.58124,1.58133,37200001.0
2008-06-16 09:37:00,1.58144,1.58161,1.58137,1.58137,30200000.0
2008-06-16 09:38:00,1.58114,1.58128,1.58108,1.58125,53900000.0
2008-06-16 09:39:00,1.58121,1.58154,1.58121,1.58146,42600000.0
2008-06-16 09:40:00,1.5815,1.58175,1.5814,1.58175,32800000.0
2008-06-16 09:41:00,1.5818,1.58195,1.58169,1.58191,37800000.0
2008-06-16 09:42:00,1.58161,1.5818,1.58147,1.58156,45800000.0
2008-06-16 09:43:00,1.58144,1.58179,1.58144,1.58179,39200001.0
2008-06-16 09:44:00,1.58172,1.58172,1.58115,1.58115,36400000.0
2008-06-16 09:45:00,1.58149,1.58154,1.58091,1.58091,18400000.0
2008-06-16 09:46:00,1.58145,1.58179,1.58128,1.58174,43200000.0
2008-06-16 09:47:00,1.58177,1.58197,1.58177,1.58195,24600000.0
2008-06-16 09:48:00,1.58191,1.58226,1.58179,1.58203,40000000.0
2008-06-16 09:49:00,1.58178,1.58178,1.58151,1.5816,35400000.0
2008-06-16 09:50:00,1.58159,1.5819,1.58159,1.58166,59400000.0
2008-06-16 09:51:00,1.58149,1.5816,1.5813,1.58151,46400000.0
2008-06-16 09:52:00,1.58143,1.58171,1.58138,1.58171,43100000.0
2008-06-16 09:53:00,1.58168,1.58172,1.58126,1.58143,59100000.0
2008-06-16 09:54:00,1.58146,1.58292,1.58146,1.58292,28200000.0
2008-06-16 09:55:00,1.58277,1.58277,1.58226,1.58236,53600000.0
2008-06-16 09:56:00,1.58204,1.58251,1.58204,1.58241,41200000.0
2008-06-16 09:57:00,1.58292,1.58318,1.58292,1.58296,31800000.0
2008-06-16 09:58:00,1.58277,1.58277,1.58215,1.58229,25100000.0
2008-06-16 09:59:00,1.58254,1.58264,1.58237,1.58252,37400000.0
2008-06-16 10:00:00,1.58245,1.58265,1.58227,1.58238,61800000.0
2008-06-16 10:01:00,1.58277,1.58287,1.58266,1.58269,97200000.0
2008-06-16 10:02:00,1.58271,1.58302,1.58251,1.58277,47100000.0
2008-06-16 10:03:00,1.58268,1.58286,1.58258,1.58258,18400000.0
2008-06-16 10:04:00,1.58273,1.58286,1.58207,1.58264,59600000.0
2008-06-16 10:05:00,1.58287,1.58392,1.58264,1.58384,30800000.0
2008-06-16 10:06:00,1.58411,1.58425,1.58385,1.58405,29600000.0
2008-06-16 10:07:00,1.5843,1.58454,1.58423,1.58439,30200000.0
2008-06-16 10:08:00,1.58429,1.58448,1.58422,1.58428,39900000.0
2008-06-16 10:09:00,1.5843,1.5843,1.584,1.58429,24200000.0
2008-06-16 10:10:00,1.58442,1.58449,1.58401,1.5843,25400000.0
2008-06-16 10:11:00,1.58418,1.58429,1.58385,1.58415,52400001.0
2008-06-16 10:12:00,1.58403,1.58423,1.58379,1.58397,26800000.0
2008-06-16 10:13:00,1.58404,1.58431,1.58392,1.58401,39500000.0
2008-06-16 10:14:00,1.5837,1.5837,1.58285,1.58295,26500000.0
2008-06-16 10:15:00,1.58286,1.58294,1.58274,1.58283,32200000.0
2008-06-16 10:16:00,1.58281,1.58298,1.5826,1.58268,50700000.0
2008-06-16 10:17:00,1.58258,1.58258,1.58207,1.58235,23600000.0
2008-06-16 10:18:00,1.58213,1.58221,1.58202,1.58214,47900000.0
2008-06-16 10:19:00,1.58227,1.58239,1.58203,1.58214,30600000.0
2008-06-16 10:20:00,1.58225,1.58266,1.58213,1.58266,25800000.0
2008-06-16 10:21:00,1.58238,1.58268,1.58238,1.58245,42700000.0
2008-06-16 10:22:00,1.58272,1.58289,1.58212,1.58289,33000000.0
2008-06-16 10:23:00,1.58281,1.5829,1.58231,1.58231,46800000.0
2008-06-16 10:24:00,1.58239,1.58239,1.5821,1.58231,30600000.0
2008-06-16 10:25:00,1.58253,1.58441,1.58253,1.58435,42600000.0
2008-06-16 10:26:00,1.58436,1.58436,1.58397,1.58414,52400000.0
2008-06-16 10:27:00,1.58412,1.58477,1.58403,1.58451,33600000.0
2008-06-16 10:28:00,1.58448,1.58474,1.58432,1.58441,40200000.0
2008-06-16 10:29:00,1.58441,1.58441,1.58386,1.58439,32500000.0
2008-06-16 10:30:00,1.58444,1.58447,1.5839,1.58425,37200000.0
2008-06-16 10:31:00,1.58453,1.58496,1.58453,1.58496,37200000.0
2008-06-16 10:32:00,1.58458,1.58528,1.58458,1.58512,34800001.0
2008-06-16 10:33:00,1.58503,1.58582,1.58503,1.58515,38700000.0
2008-06-16 10:34:00,1.58535,1.58559,1.58507,1.58546,49200000.0
2008-06-16 10:35:00,1.58532,1.58544,1.58489,1.5853,20600000.0
2008-06-16 10:36:00,1.58522,1.58522,1.58459,1.58459,45000000.0
2008-06-16 10:37:00,1.58495,1.58524,1.58486,1.58524,63699999.0
2008-06-16 10:38:00,1.58531,1.58535,1.58467,1.5852,33800000.0
2008-06-16 10:39:00,1.58479,1.58551,1.58479,1.58529,30200000.0
2008-06-16 10:40:00,1.58533,1.58533,1.585,1.58501,74900000.0
2008-06-16 10:41:00,1.58499,1.58499,1.58465,1.58471,32600000.0
2008-06-16 10:42:00,1.58477,1.58477,1.58427,1.58444,36200000.0
2008-06-16 10:43:00,1.58433,1.58514,1.58433,1.58472,47000000.0
2008-06-16 10:44:00,1.58507,1.5854,1.5848,1.58513,26600000.0
2008-06-16 10:45:00,1.58511,1.58567,1.58511,1.58544,144000000.0
2008-06-16 10:46:00,1.58585,1.58605,1.58569,1.58605,34100000.0
2008-06-16 10:47:00,1.58692,1.58697,1.58653,1.58663,78300000.0
2008-06-16 10:48:00,1.58674,1.5868,1.58619,1.58619,33200000.0
2008-06-16 10:49:00,1.58602,1.5862,1.58598,1.58603,51500000.0
2008-06-16 10:50:00,1.58612,1.5863,1.58578,1.5863,35400000.0
2008-06-16 10:51:00,1.58633,1.58633,1.58609,1.58609,26800000.0
2008-06-16 10:52:00,1.58623,1.58654,1.58615,1.5864,55200000.0
2008-06-16 10:53:00,1.58659,1.58668,1.5865,1.58668,24900000.0
2008-06-16 10:54:00,1.58668,1.58668,1.58619,1.58659,27400000.0
2008-06-16 10:55:00,1.5865,1.58678,1.58618,1.58674,25400000.0
2008-06-16 10:56:00,1.58672,1.58672,1.58577,1.5861,47500000.0
2008-06-16 10:57:00,1.5859,1.5859,1.58565,1.58565,30300000.0
2008-06-16 10:58:00,1.58563,1.58619,1.58563,1.58604,51900000.0
2008-06-16 10:59:00,1.58633,1.58647,1.58595,1.58633,59100000.0
2008-06-16 11:00:00,1.58622,1.58642,1.58586,1.58586,22200000.0
2008-06-16 11:01:00,1.58568,1.5859,1.58558,1.58569,34800000.0
2008-06-16 11:02:00,1.58585,1.58589,1.58468,1.58468,14200000.0
2008-06-16 11:03:00,1.58488,1.58507,1.58482,1.58504,41900000.0
2008-06-16 11:04:00,1.585,1.58516,1.58477,1.58516,27800000.0
2008-06-16 11:05:00,1.58535,1.58571,1.58503,1.58527,30600000.0
2008-06-16 11:06:00,1.58533,1.58554,1.58502,1.58554,49800000.0
2008-06-16 11:07:00,1.58579,1.58599,1.58549,1.58574,46000000.0
2008-06-16 11:08:00,1.58602,1.58624,1.58593,1.58604,28400000.0
2008-06-16 11:09:00,1.58587,1.58632,1.58587,1.58632,72000001.0
2008-06-16 11:10:00,1.58636,1.5865,1.58612,1.58623,32800000.0
2008-06-16 11:11:00,1.58617,1.58643,1.58591,1.58643,22200000.0
2008-06-16 11:12:00,1.58629,1.58644,1.58621,1.58637,47400000.0
2008-06-16 11:13:00,1.58628,1.58628,1.58598,1.58618,44600000.0
2008-06-16 11:14:00,1.5861,1.58644,1.5861,1.58619,42200000.0
2008-06-16 11:15:00,1.5862,1.58626,1.58582,1.58582,46000000.0
2008-06-16 11:16:00,1.5859,1.5859,1.58572,1.58582,73800000.0
2008-06-16 11:17:00,1.58585,1.58588,1.58564,1.5857,24600000.0
2008-06-16 11:18:00,1.58557,1.58557,1.5847,1.58525,27600000.0
2008-06-16 11:19:00,1.58531,1.58566,1.58516,1.58566,22000000.0
2008-06-16 11:20:00,1.58572,1.58578,1.58558,1.58558,26700000.0
2008-06-16 11:21:00,1.58539,1.58539,1.5851,1.58523,53000000.0
2008-06-16 11:22:00,1.58547,1.5856,1.58528,1.58556,39300000.0
2008-06-16 11:23:00,1.58552,1.58574,1.58534,1.58554,32200000.0
2008-06-16 11:24:00,1.58556,1.58556,1.58543,1.58555,40000000.0
2008-06-16 11:25:00,1.5856,1.5857,1.58533,1.58561,61300001.0
2008-06-16 11:26:00,1.58533,1.58535,1.58513,1.58522,35200000.0
2008-06-16 11:27:00,1.58526,1.5855,1.58465,1.58465,41300000.0
2008-06-16 11:28:00,1.58413,1.58489,1.58413,1.58489,47800000.0
2008-06-16 11:29:00,1.58496,1.58496,1.58477,1.58482,50100000.0
2008-06-16 11:30:00,1.58488,1.5853,1.58482,1.5853,25900000.0
2008-06-16 11:31:00,1.58551,1.58551,1.58508,1.58538,35600000.0
2008-06-16 11:32:00,1.58522,1.58541,1.58515,1.58515,44600000.0
2008-06-16 11:33:00,1.58509,1.58518,1.58487,1.58512,61800001.0
2008-06-16 11:34:00,1.58474,1.58514,1.58465,1.5851,29600000.0
2008-06-16 11:35:00,1.58473,1.58481,1.58458,1.58479,36800000.0
2008-06-16 11:36:00,1.58472,1.58472,1.58458,1.5847,35400000.0
2008-06-16 11:37:00,1.58456,1.58479,1.58445,1.58472,57800000.0
2008-06-16 11:38:00,1.5848,1.58486,1.58463,1.58477,48400000.0
2008-06-16 11:39:00,1.5847,1.5847,1.5844,1.58455,49200000.0
2008-06-16 11:40:00,1.58468,1.58483,1.58458,1.58472,38200000.0
2008-06-16 11:41:00,1.5845,1.58477,1.5845,1.58477,29300000.0
2008-06-16 11:42:00,1.58482,1.58499,1.58466,1.58469,34400001.0
2008-06-16 11:43:00,1.58482,1.585,1.58482,1.58482,29600000.0
2008-06-16 11:44:00,1.58501,1.58501,1.58436,1.58436,25800000.0
2008-06-16 11:45:00,1.5847,1.58503,1.58462,1.58501,37200000.0
2008-06-16 11:46:00,1.58499,1.585,1.58478,1.585,41800000.0
2008-06-16 11:47:00,1.58499,1.58518,1.58487,1.58505,47100000.0
2008-06-16 11:48:00,1.58446,1.58446,1.58357,1.58357,18600000.0
2008-06-16 11:49:00,1.58365,1.58385,1.58345,1.58378,47000001.0
2008-06-16 11:50:00,1.58403,1.58465,1.58401,1.58423,48100000.0
2008-06-16 11:51:00,1.5841,1.58431,1.58405,1.58405,31700000.0
2008-06-16 11:52:00,1.58346,1.58377,1.58335,1.58363,62700000.0
2008-06-16 11:53:00,1.5837,1.5839,1.58364,1.58367,39700000.0
2008-06-16 11:54:00,1.58369,1.58369,1.5834,1.5834,44400001.0
2008-06-16 11:55:00,1.58352,1.5842,1.58352,1.58402,55500000.0
2008-06-16 11:56:00,1.58411,1.58444,1.58411,1.58426,35400000.0
2008-06-16 11:57:00,1.5843,1.5843,1.58379,1.58407,38000000.0
2008-06-16 11:58:00,1.58432,1.58458,1.58432,1.58442,37400000.0
2008-06-16 11:59:00,1.5841,1.5841,1.58351,1.58368,39800000.0
2008-06-16 12:00:00,1.58364,1.58391,1.58364,1.58383,27800000.0
2008-06-16 12:01:00,1.58382,1.58393,1.58367,1.58393,31800000.0
2008-06-16 12:02:00,1.58392,1.58425,1.58382,1.584,80900000.0
2008-06-16 12:03:00,1.58409,1.58446,1.58403,1.58403,32600000.0
2008-06-16 12:04:00,1.58445,1.58461,1.58408,1.58429,44600001.0
2008-06-16 12:05:00,1.58423,1.58444,1.58408,1.58444,30600000.0
2008-06-16 12:06:00,1.58462,1.58477,1.58452,1.58464,29600000.0
2008-06-16 12:07:00,1.58458,1.58458,1.58403,1.58403,53400001.0
2008-06-16 12:08:00,1.58374,1.58392,1.58356,1.58356,26800000.0
2008-06-16 12:09:00,1.58347,1.58364,1.5834,1.58352,41800000.0
2008-06-16 12:10:00,1.5837,1.58386,1.58361,1.58361,57200001.0
2008-06-16 12:11:00,1.58361,1.58381,1.58348,1.58358,25200000.0
2008-06-16 12:12:00,1.58367,1.58415,1.58363,1.58391,57400000.0
2008-06-16 12:13:00,1.58392,1.58398,1.58376,1.58381,27800000.0
2008-06-16 12:14:00,1.58356,1.58404,1.58352,1.58352,32200000.0
2008-06-16 12:15:00,1.58364,1.58371,1.58331,1.58369,23500000.0
2008-06-16 12:16:00,1.58349,1.58376,1.58336,1.58359,39100000.0
2008-06-16 12:17:00,1.58359,1.58374,1.58342,1.58366,30400000.0
2008-06-16 12:18:00,1.58369,1.58369,1.58329,1.58369,23000000.0
2008-06-16 12:19:00,1.58343,1.58371,1.58343,1.58354,18000000.0
2008-06-16 12:20:00,1.58315,1.58366,1.58315,1.58347,30200000.0
2008-06-16 12:21:00,1.58376,1.5838,1.58359,1.58369,40500000.0
2008-06-16 12:22:00,1.5838,1.58401,1.58373,1.58376,37600000.0
2008-06-16 12:23:00,1.5836,1.5841,1.58357,1.5841,33800000.0
2008-06-16 12:24:00,1.58394,1.58444,1.58392,1.58444,28200000.0
2008-06-16 12:25:00,1.58429,1.58437,1.58404,1.58412,34600000.0
2008-06-16 12:26:00,1.58421,1.58422,1.58384,1.58418,44600000.0
2008-06-16 12:27:00,1.58425,1.58437,1.5841,1.58436,45000000.0
2008-06-16 12:28:00,1.58457,1.58463,1.58449,1.58453,28600000.0
2008-06-16 12:29:00,1.58443,1.58451,1.58419,1.58451,24000000.0
2008-06-16 12:30:00,1.58435,1.58457,1.58435,1.58452,23400000.0
2008-06-16 12:31:00,1.58448,1.58455,1.58434,1.58441,90899998.0
2008-06-16 12:32:00,1.58469,1.58475,1.58451,1.58451,30200000.0
2008-06-16 12:33:00,1.58458,1.58509,1.58441,1.58509,33200000.0
2008-06-16 12:34:00,1.58519,1.58546,1.58505,1.58512,28000000.0
2008-06-16 12:35:00,1.58551,1.58622,1.58551,1.58622,28200000.0
2008-06-16 12:36:00,1.5865,1.58663,1.58637,1.58663,24800000.0
2008-06-16 12:37:00,1.58681,1.58685,1.58641,1.58641,49600000.0
2008-06-16 12:38:00,1.58647,1.58666,1.58624,1.58666,31800000.0
2008-06-16 12:39:00,1.5867,1.58692,1.58665,1.5867,39700000.0
2008-06-16 12:40:00,1.58678,1.58735,1.58678,1.58718,24100000.0
2008-06-16 12:41:00,1.58702,1.58751,1.58679,1.58742,44600000.0
2008-06-16 12:42:00,1.58743,1.58763,1.58732,1.58754,50900000.0
2008-06-16 12:43:00,1.58751,1.58762,1.58735,1.58743,76500000.0
2008-06-16 12:44:00,1.58763,1.58786,1.58733,1.58777,70100000.0
2008-06-16 12:45:00,1.58778,1.58826,1.58778,1.58826,34200000.0
2008-06-16 12:46:00,1.58828,1.58856,1.58828,1.58854,45600001.0
2008-06-16 12:47:00,1.58845,1.58845,1.58794,1.58805,35400000.0
2008-06-16 12:48:00,1.58827,1.58853,1.58805,1.58807,28000000.0
2008-06-16 12:49:00,1.58781,1.58817,1.58761,1.58761,37000000.0
2008-06-16 12:50:00,1.58739,1.58752,1.58728,1.58742,29400000.0
2008-06-16 12:51:00,1.58731,1.58731,1.58698,1.58715,29800000.0
2008-06-16 12:52:00,1.58743,1.58778,1.58743,1.58766,35300000.0
2008-06-16 12:53:00,1.58755,1.58788,1.58722,1.58759,47600000.0
2008-06-16 12:54:00,1.58744,1.58758,1.58719,1.58738,28800000.0
2008-06-16 12:55:00,1.58755,1.58755,1.58731,1.58742,77899999.0
2008-06-16 12:56:00,1.5873,1.58755,1.58709,1.58736,40400001.0
2008-06-16 12:57:00,1.58727,1.58754,1.58713,1.58723,32200000.0
2008-06-16 12:58:00,1.58697,1.58714,1.5869,1.58707,28400000.0
2008-06-16 12:59:00,1.58658,1.58748,1.58658,1.58748,72300000.0
2008-06-16 13:00:00,1.5875,1.58795,1.5875,1.58752,21800000.0
2008-06-16 13:01:00,1.58733,1.58744,1.58688,1.5871,37400000.0
2008-06-16 13:02:00,1.58713,1.58733,1.58711,1.58722,28400000.0
2008-06-16 13:03:00,1.58745,1.58748,1.58716,1.5873,35800000.0
2008-06-16 13:04:00,1.58725,1.58747,1.58701,1.58733,53100000.0
2008-06-16 13:05:00,1.58704,1.5876,1.58704,1.5876,51600001.0
2008-06-16 13:06:00,1.58735,1.58768,1.58722,1.5876,30400000.0
2008-06-16 13:07:00,1.58775,1.58775,1.58737,1.58737,29100000.0
2008-06-16 13:08:00,1.58753,1.58773,1.58753,1.58768,33800000.0
2008-06-16 13:09:00,1.58766,1.58772,1.58732,1.58769,39800000.0
2008-06-16 13:10:00,1.58783,1.588,1.58778,1.58787,54200000.0
2008-06-16 13:11:00,1.58797,1.58801,1.58774,1.58794,30600000.0
2008-06-16 13:12:00,1.58803,1.58814,1.58765,1.58765,24800000.0
2008-06-16 13:13:00,1.58765,1.5882,1.58765,1.5882,37200000.0
2008-06-16 13:14:00,1.58806,1.58806,1.58749,1.58761,40200000.0
2008-06-16 13:15:00,1.58753,1.58805,1.58753,1.58788,36200000.0
2008-06-16 13:16:00,1.58781,1.58796,1.58763,1.58763,51200000.0
2008-06-16 13:17:00,1.58686,1.58749,1.58686,1.58717,41700000.0
2008-06-16 13:18:00,1.58739,1.58754,1.58733,1.58746,35000000.0
2008-06-16 13:19:00,1.58735,1.58754,1.58733,1.58733,33000001.0
2008-06-16 13:20:00,1.58728,1.58755,1.58704,1.58718,35600000.0
2008-06-16 13:21:00,1.58731,1.58751,1.58717,1.58751,37200000.0
2008-06-16 13:22:00,1.58755,1.58771,1.58745,1.58771,24400000.0
2008-06-16 13:23:00,1.58734,1.58814,1.58734,1.58814,47300000.0
2008-06-16 13:24:00,1.58815,1.58859,1.58814,1.58859,23400000.0
2008-06-16 13:25:00,1.58876,1.58876,1.5884,1.58846,37800000.0
2008-06-16 13:26:00,1.58847,1.58863,1.58832,1.5884,34200000.0
2008-06-16 13:27:00,1.58866,1.58902,1.58857,1.58886,23000000.0
2008-06-16 13:28:00,1.58861,1.5894,1.58861,1.58915,49500000.0
2008-06-16 13:29:00,1.58952,1.58952,1.58891,1.58904,31400000.0
2008-06-16 13:30:00,1.58913,1.58923,1.58888,1.58923,41000000.0
2008-06-16 13:31:00,1.58906,1.58917,1.58866,1.58917,45500000.0
2008-06-16 13:32:00,1.5895,1.58965,1.58913,1.58927,398600000.0
2008-06-16 13:33:00,1.58911,1.58928,1.58892,1.58919,597700001.0
2008-06-16 13:34:00,1.58917,1.5892,1.58868,1.58908,573600001.0
2008-06-16 13:35:00,1.58929,1.58956,1.58919,1.58953,461200000.0
2008-06-16 13:36:00,1.58939,1.58971,1.58938,1.58956,214499999.0
2008-06-16 13:37:00,1.58936,1.58957,1.58915,1.58944,580500002.0
2008-06-16 13:38:00,1.58938,1.58977,1.58937,1.58946,388700000.0
2008-06-16 13:39:00,1.58962,1.58973,1.58938,1.58952,182300000.0
2008-06-16 13:40:00,1.58949,1.5897,1.58934,1.58936,416300000.0
2008-06-16 13:41:00,1.58928,1.58948,1.58911,1.58945,303800000.0
2008-06-16 13:42:00,1.58951,1.58981,1.58941,1.58975,568100000.0
2008-06-16 13:43:00,1.58976,1.58982,1.58953,1.58955,208900001.0
2008-06-16 13:44:00,1.5895,1.58962,1.58925,1.58962,415800002.0
2008-06-16 13:45:00,1.58972,1.58993,1.58969,1.58989,225500000.0
2008-06-16 13:46:00,1.59001,1.59015,1.58988,1.58988,167700000.0
2008-06-16 13:47:00,1.59,1.5902,1.58954,1.59009,290500001.0
2008-06-16 13:48:00,1.59021,1.59032,1.59002,1.59017,136000000.0
2008-06-16 13:49:00,1.5901,1.5903,1.59005,1.59006,286600002.0
2008-06-16 13:50:00,1.59001,1.59016,1.58979,1.58979,182000002.0
2008-06-16 13:51:00,1.58972,1.59023,1.58968,1.58989,407200003.0
2008-06-16 13:52:00,1.59006,1.59025,1.58988,1.59002,359100000.0
2008-06-16 13:53:00,1.58992,1.59022,1.58983,1.59011,358500001.0
2008-06-16 13:54:00,1.59009,1.59028,1.58996,1.59,325700002.0
2008-06-16 13:55:00,1.58994,1.59016,1.58984,1.58996,417700001.0
2008-06-16 13:56:00,1.58991,1.5901,1.58982,1.58984,471900001.0
2008-06-16 13:57:00,1.58995,1.59036,1.58987,1.59021,318199999.0
2008-06-16 13:58:00,1.59002,1.59006,1.58982,1.58982,366500001.0
2008-06-16 13:59:00,1.58967,1.58967,1.58938,1.58951,271600000.0
2008-06-16 14:00:00,1.58936,1.59004,1.58936,1.58993,414300002.0
2008-06-16 14:01:00,1.58983,1.59,1.5893,1.58941,231000000.0
2008-06-16 14:02:00,1.58921,1.58921,1.5884,1.58885,277700000.0
2008-06-16 14:03:00,1.58905,1.58908,1.58837,1.58855,442200000.0
2008-06-16 14:04:00,1.58844,1.58871,1.58803,1.5885,269000000.0
2008-06-16 14:05:00,1.58861,1.58932,1.58861,1.58897,372100000.0
2008-06-16 14:06:00,1.58909,1.58932,1.58904,1.58907,480000000.0
2008-06-16 14:07:00,1.58913,1.58932,1.58892,1.58898,422600001.0
2008-06-16 14:08:00,1.58896,1.58901,1.58874,1.58901,314299998.0
2008-06-16 14:09:00,1.58886,1.58894,1.58826,1.58835,279000000.0
2008-06-16 14:10:00,1.58818,1.58818,1.58787,1.58809,186100000.0
2008-06-16 14:11:00,1.58827,1.58929,1.58827,1.58914,205000000.0
2008-06-16 14:12:00,1.58924,1.58956,1.58885,1.5891,487900003.0
2008-06-16 14:13:00,1.58882,1.58882,1.58822,1.58835,421400000.0
2008-06-16 14:14:00,1.58836,1.58883,1.58836,1.58854,475000002.0
2008-06-16 14:15:00,1.58861,1.58898,1.58852,1.58888,233400000.0
2008-06-16 14:16:00,1.58893,1.58904,1.58885,1.58886,120000001.0
2008-06-16 14:17:00,1.589,1.58925,1.58889,1.589,156700000.0
2008-06-16 14:18:00,1.58904,1.58923,1.58898,1.58906,276800002.0
2008-06-16 14:19:00,1.58885,1.5889,1.58846,1.58862,396700000.0
2008-06-16 14:20:00,1.58864,1.58915,1.58864,1.58901,256600001.0
2008-06-16 14:21:00,1.58904,1.58938,1.58904,1.5891,403200000.0
2008-06-16 14:22:00,1.58919,1.58925,1.58893,1.58908,481700001.0
2008-06-16 14:23:00,1.58912,1.58912,1.5886,1.58862,428000001.0
2008-06-16 14:24:00,1.58858,1.5888,1.58847,1.5888,349400000.0
2008-06-16 14:25:00,1.58869,1.58869,1.58827,1.58855,301200000.0
2008-06-16 14:26:00,1.58859,1.58889,1.58859,1.58873,434200000.0
2008-06-16 14:27:00,1.58876,1.58876,1.5881,1.5881,195200000.0
2008-06-16 14:28:00,1.58806,1.58845,1.58798,1.58811,554900001.0
2008-06-16 14:29:00,1.58799,1.58811,1.58768,1.58768,515300001.0
2008-06-16 14:30:00,1.58771,1.58876,1.58771,1.58876,609400000.0
2008-06-16 14:31:00,1.58896,1.589,1.58847,1.58881,495200001.0
2008-06-16 14:32:00,1.58876,1.58879,1.58828,1.58874,355300002.0
2008-06-16 14:33:00,1.58901,1.58916,1.58892,1.58905,191000000.0
2008-06-16 14:34:00,1.58906,1.58972,1.58906,1.58947,136600000.0
2008-06-16 14:35:00,1.58923,1.58973,1.58923,1.58964,254600000.0
2008-06-16 14:36:00,1.58964,1.59022,1.58962,1.59007,256400000.0
2008-06-16 14:37:00,1.59029,1.59073,1.59029,1.59069,217800000.0
2008-06-16 14:38:00,1.59068,1.59078,1.59042,1.5907,192800000.0
2008-06-16 14:39:00,1.59073,1.5908,1.59047,1.59051,220700000.0
2008-06-16 14:40:00,1.59055,1.59087,1.59043,1.59052,261600000.0
2008-06-16 14:41:00,1.5906,1.59138,1.5906,1.59121,356100000.0
2008-06-16 14:42:00,1.59108,1.59117,1.59093,1.59111,109000000.0
2008-06-16 14:43:00,1.59104,1.59117,1.59093,1.59093,184600000.0
2008-06-16 14:44:00,1.59083,1.59085,1.59048,1.59069,432500001.0
2008-06-16 14:45:00,1.59072,1.59087,1.5907,1.59073,352500000.0
2008-06-16 14:46:00,1.59067,1.59075,1.59055,1.59071,362800002.0
2008-06-16 14:47:00,1.59064,1.59078,1.59057,1.59061,270600001.0
2008-06-16 14:48:00,1.59049,1.59059,1.59015,1.59049,402800000.0
2008-06-16 14:49:00,1.59037,1.59047,1.59026,1.59036,121000001.0
2008-06-16 14:50:00,1.59026,1.59062,1.59022,1.59041,346300001.0
2008-06-16 14:51:00,1.59049,1.59067,1.59044,1.59067,222300001.0
2008-06-16 14:52:00,1.59093,1.59132,1.59091,1.59097,372100002.0
2008-06-16 14:53:00,1.59083,1.59091,1.59009,1.59041,398900000.0
2008-06-16 14:54:00,1.58987,1.58987,1.58867,1.58867,169000001.0
2008-06-16 14:55:00,1.5884,1.58858,1.58792,1.58812,307499998.0
2008-06-16 14:56:00,1.58807,1.58807,1.5875,1.58762,372500000.0
2008-06-16 14:57:00,1.58747,1.58748,1.58703,1.58724,342500000.0
2008-06-16 14:58:00,1.5872,1.58768,1.58693,1.58748,333600000.0
2008-06-16 14:59:00,1.58757,1.58768,1.58745,1.58768,287100002.0
2008-06-16 15:00:00,1.58769,1.58857,1.58693,1.58851,708400002.0
2008-06-16 15:01:00,1.58855,1.58855,1.58789,1.58804,298600001.0
2008-06-16 15:02:00,1.58799,1.58823,1.58742,1.58788,472200000.0
2008-06-16 15:03:00,1.58783,1.58831,1.58745,1.58746,386600000.0
2008-06-16 15:04:00,1.58739,1.58768,1.58647,1.58686,404400000.0
2008-06-16 15:05:00,1.58641,1.58641,1.58576,1.58576,461600000.0
2008-06-16 15:06:00,1.58564,1.58575,1.58449,1.58504,246100000.0
2008-06-16 15:07:00,1.58517,1.58579,1.58517,1.58546,352300001.0
2008-06-16 15:08:00,1.58556,1.58579,1.58527,1.58559,481799998.0
2008-06-16 15:09:00,1.58571,1.5865,1.58564,1.5863,433900000.0
2008-06-16 15:10:00,1.58637,1.58683,1.58635,1.58661,463400000.0
2008-06-16 15:11:00,1.58667,1.58667,1.5856,1.58573,408800000.0
2008-06-16 15:12:00,1.58553,1.58588,1.58553,1.5857,377000000.0
2008-06-16 15:13:00,1.58574,1.58615,1.58535,1.58598,459900001.0
2008-06-16 15:14:00,1.58606,1.58652,1.58584,1.58644,477900000.0
2008-06-16 15:15:00,1.58637,1.58663,1.58622,1.58648,412800001.0
2008-06-16 15:16:00,1.5866,1.58692,1.5866,1.58691,493900000.0
2008-06-16 15:17:00,1.58689,1.58763,1.58689,1.58737,381400002.0
2008-06-16 15:18:00,1.58721,1.58741,1.58701,1.58706,277700001.0
2008-06-16 15:19:00,1.58707,1.5874,1.58687,1.58716,499300000.0
2008-06-16 15:20:00,1.58719,1.58735,1.58688,1.58688,504499998.0
2008-06-16 15:21:00,1.58679,1.58726,1.58582,1.58596,632400001.0
2008-06-16 15:22:00,1.58601,1.58621,1.5859,1.58615,521200001.0
2008-06-16 15:23:00,1.58623,1.58644,1.58572,1.5859,391600000.0
2008-06-16 15:24:00,1.586,1.58634,1.58577,1.58617,549100002.0
2008-06-16 15:25:00,1.58624,1.58657,1.58612,1.58629,617900000.0
2008-06-16 15:26:00,1.58627,1.58633,1.58604,1.58613,689800002.0
2008-06-16 15:27:00,1.58592,1.58598,1.58554,1.58569,557300000.0
2008-06-16 15:28:00,1.58572,1.58603,1.58547,1.58581,646300002.0
2008-06-16 15:29:00,1.5858,1.58604,1.58545,1.58585,558600002.0
2008-06-16 15:30:00,1.5858,1.58609,1.58575,1.5858,592600000.0
2008-06-16 15:31:00,1.58575,1.58584,1.58545,1.58553,491800002.0
2008-06-16 15:32:00,1.58563,1.58613,1.58553,1.58584,458800001.0
2008-06-16 15:33:00,1.58593,1.58624,1.58593,1.58602,499000004.0
2008-06-16 15:34:00,1.58626,1.58659,1.58615,1.58637,406700001.0
2008-06-16 15:35:00,1.58643,1.58681,1.58609,1.58642,608500000.0
2008-06-16 15:36:00,1.58665,1.5868,1.5865,1.58654,364600000.0
2008-06-16 15:37:00,1.58663,1.58669,1.58631,1.58649,323900000.0
2008-06-16 15:38:00,1.58634,1.58638,1.58601,1.58637,366600002.0
2008-06-16 15:39:00,1.58638,1.58652,1.58621,1.58628,401000000.0
2008-06-16 15:40:00,1.58625,1.58678,1.58616,1.58669,535200004.0
2008-06-16 15:41:00,1.58667,1.58676,1.58636,1.58676,308700000.0
2008-06-16 15:42:00,1.58674,1.58678,1.5865,1.5867,226500001.0
2008-06-16 15:43:00,1.5866,1.58718,1.5865,1.58716,375400000.0
2008-06-16 15:44:00,1.58719,1.58734,1.58646,1.58663,283000000.0
2008-06-16 15:45:00,1.58673,1.5869,1.58658,1.58667,672900003.0
2008-06-16 15:46:00,1.58664,1.58664,1.58633,1.58639,522500001.0
2008-06-16 15:47:00,1.58648,1.58666,1.58631,1.58631,228700002.0
2008-06-16 15:48:00,1.58632,1.58662,1.58625,1.58649,236200000.0
2008-06-16 15:49:00,1.58657,1.58669,1.58637,1.58639,361400001.0
2008-06-16 15:50:00,1.58649,1.58678,1.58646,1.58659,380000002.0
2008-06-16 15:51:00,1.58657,1.58677,1.58647,1.58664,503200000.0
2008-06-16 15:52:00,1.58677,1.58683,1.58653,1.58666,269800000.0
2008-06-16 15:53:00,1.58666,1.58683,1.58652,1.58667,325800000.0
2008-06-16 15:54:00,1.58676,1.58704,1.58659,1.58689,320800000.0
2008-06-16 15:55:00,1.5869,1.58702,1.58661,1.58682,384100001.0
2008-06-16 15:56:00,1.58687,1.58696,1.58647,1.58685,362600001.0
2008-06-16 15:57:00,1.58702,1.58709,1.58672,1.58688,349100001.0
2008-06-16 15:58:00,1.58675,1.58698,1.5866,1.58685,424300000.0
2008-06-16 15:59:00,1.58688,1.58699,1.58653,1.58684,510100001.0
2008-06-16 16:00:00,1.58656,1.58707,1.58656,1.58661,368200000.0
2008-06-16 16:01:00,1.58647,1.58669,1.58614,1.58636,477399999.0
2008-06-16 16:02:00,1.58644,1.58661,1.58626,1.58661,470500000.0
2008-06-16 16:03:00,1.58675,1.58707,1.58667,1.58691,435400001.0
2008-06-16 16:04:00,1.58688,1.58705,1.58674,1.58702,419699999.0
2008-06-16 16:05:00,1.58721,1.58795,1.58711,1.58775,325500000.0
2008-06-16 16:06:00,1.58779,1.58779,1.58675,1.58683,250200000.0
2008-06-16 16:07:00,1.58682,1.58735,1.58672,1.58735,231400000.0
2008-06-16 16:08:00,1.58721,1.58721,1.58651,1.58662,157900000.0
2008-06-16 16:09:00,1.58633,1.5867,1.58595,1.58618,307100002.0
2008-06-16 16:10:00,1.58618,1.58633,1.58596,1.58622,426900002.0
2008-06-16 16:11:00,1.58621,1.58637,1.58602,1.58608,517500002.0
2008-06-16 16:12:00,1.58608,1.5867,1.58606,1.58606,453600000.0
2008-06-16 16:13:00,1.58591,1.58639,1.58591,1.58618,567800000.0
2008-06-16 16:14:00,1.5862,1.58638,1.58596,1.58596,523600001.0
2008-06-16 16:15:00,1.58612,1.58612,1.58521,1.58521,589300000.0
2008-06-16 16:16:00,1.58545,1.58567,1.58534,1.58555,488700000.0
2008-06-16 16:17:00,1.58548,1.58548,1.58463,1.58479,612400001.0
2008-06-16 16:18:00,1.58469,1.58498,1.58446,1.58485,750400004.0
2008-06-16 16:19:00,1.585,1.58504,1.58452,1.58504,702100001.0
2008-06-16 16:20:00,1.58496,1.58535,1.58485,1.58523,606400000.0
2008-06-16 16:21:00,1.58534,1.58564,1.58534,1.58543,562800002.0
2008-06-16 16:22:00,1.58538,1.58557,1.58493,1.58493,498300001.0
2008-06-16 16:23:00,1.58482,1.58513,1.58468,1.58468,560400002.0
2008-06-16 16:24:00,1.58478,1.58497,1.58448,1.58463,535600004.0
2008-06-16 16:25:00,1.58463,1.58495,1.58461,1.58486,663700000.0
2008-06-16 16:26:00,1.58507,1.58523,1.58485,1.5851,493100000.0
2008-06-16 16:27:00,1.58518,1.58531,1.58485,1.58485,425800000.0
2008-06-16 16:28:00,1.5848,1.58485,1.58436,1.58448,574100002.0
2008-06-16 16:29:00,1.58446,1.58461,1.58402,1.5841,495300000.0
2008-06-16 16:30:00,1.58414,1.58447,1.58405,1.58414,558300002.0
2008-06-16 16:31:00,1.58388,1.58396,1.58356,1.58378,418600000.0
2008-06-16 16:32:00,1.58381,1.58407,1.58357,1.58377,546000000.0
2008-06-16 16:33:00,1.58367,1.58389,1.58287,1.58389,528000000.0
2008-06-16 16:34:00,1.58405,1.58425,1.58378,1.58378,366400000.0
2008-06-16 16:35:00,1.58376,1.58426,1.58376,1.58397,433000001.0
2008-06-16 16:36:00,1.58411,1.58411,1.58371,1.58379,449300002.0
2008-06-16 16:37:00,1.58383,1.58409,1.58342,1.58342,591900001.0
2008-06-16 16:38:00,1.5834,1.5839,1.5834,1.58352,541000000.0
2008-06-16 16:39:00,1.58357,1.5838,1.58345,1.58364,561100000.0
2008-06-16 16:40:00,1.58364,1.58364,1.5829,1.58307,440100000.0
2008-06-16 16:41:00,1.58313,1.58363,1.58299,1.5835,410000000.0
2008-06-16 16:42:00,1.58344,1.58354,1.58326,1.58329,441100000.0
2008-06-16 16:43:00,1.58322,1.58322,1.58275,1.5831,495300004.0
2008-06-16 16:44:00,1.58307,1.58316,1.58274,1.5829,523100003.0
2008-06-16 16:45:00,1.58293,1.58327,1.58293,1.58312,446300000.0
2008-06-16 16:46:00,1.58308,1.5832,1.5824,1.58258,361500000.0
2008-06-16 16:47:00,1.58246,1.58246,1.58179,1.58179,567300001.0
2008-06-16 16:48:00,1.58173,1.58194,1.5815,1.5818,539000001.0
2008-06-16 16:49:00,1.58184,1.58184,1.58109,1.58109,418300000.0
2008-06-16 16:50:00,1.58095,1.58167,1.58095,1.58109,386800001.0
2008-06-16 16:51:00,1.58123,1.5825,1.58123,1.58227,398799998.0
2008-06-16 16:52:00,1.58228,1.58285,1.5822,1.58267,314900000.0
2008-06-16 16:53:00,1.58259,1.58259,1.58225,1.58239,584000002.0
2008-06-16 16:54:00,1.58226,1.58226,1.58158,1.58158,481900001.0
2008-06-16 16:55:00,1.58173,1.58192,1.58157,1.58163,527400000.0
2008-06-16 16:56:00,1.5815,1.5815,1.58111,1.58111,252800000.0
2008-06-16 16:57:00,1.58113,1.58134,1.58071,1.58071,532000001.0
2008-06-16 16:58:00,1.58062,1.58078,1.57997,1.58007,588000002.0
2008-06-16 16:59:00,1.57996,1.58023,1.57945,1.57975,529000001.0
2008-06-16 17:00:00,1.57977,1.58038,1.57975,1.57987,827200002.0
2008-06-16 17:01:00,1.5798,1.5803,1.5798,1.58022,489500001.0
2008-06-16 17:02:00,1.58022,1.58035,1.57999,1.58013,363500002.0
2008-06-16 17:03:00,1.58011,1.58035,1.58005,1.58015,423800001.0
2008-06-16 17:04:00,1.58012,1.58042,1.57985,1.58042,476400003.0
2008-06-16 17:05:00,1.58011,1.58022,1.57877,1.57877,442500002.0
2008-06-16 17:06:00,1.57852,1.579,1.57813,1.57877,414600000.0
2008-06-16 17:07:00,1.57888,1.57905,1.57856,1.57905,311400002.0
2008-06-16 17:08:00,1.57905,1.57918,1.57878,1.57881,451900001.0
2008-06-16 17:09:00,1.57878,1.57933,1.57878,1.57917,523900001.0
2008-06-16 17:10:00,1.57919,1.57935,1.57899,1.57924,306600000.0
2008-06-16 17:11:00,1.57917,1.57917,1.57843,1.57856,491600001.0
2008-06-16 17:12:00,1.57856,1.57856,1.57797,1.57809,378700000.0
2008-06-16 17:13:00,1.57798,1.57818,1.57779,1.57783,314100000.0
2008-06-16 17:14:00,1.57705,1.57782,1.57705,1.57772,548100003.0
2008-06-16 17:15:00,1.57795,1.57882,1.57795,1.57841,562199999.0
2008-06-16 17:16:00,1.57831,1.57868,1.57831,1.57848,394700000.0
2008-06-16 17:17:00,1.57846,1.5787,1.57825,1.57852,383900000.0
2008-06-16 17:18:00,1.5787,1.57956,1.57856,1.57956,580300001.0
2008-06-16 17:19:00,1.57961,1.57977,1.57949,1.57966,297600000.0
2008-06-16 17:20:00,1.57947,1.57959,1.57892,1.57928,433500002.0
2008-06-16 17:21:00,1.57928,1.58019,1.57928,1.58019,434800001.0
2008-06-16 17:22:00,1.58016,1.58021,1.57975,1.58013,465300001.0
2008-06-16 17:23:00,1.58006,1.58028,1.57983,1.58006,486300001.0
2008-06-16 17:24:00,1.57995,1.57995,1.57947,1.57962,510400000.0
2008-06-16 17:25:00,1.57966,1.58043,1.57966,1.58043,369400000.0
2008-06-16 17:26:00,1.58041,1.58051,1.58017,1.5803,562100001.0
2008-06-16 17:27:00,1.58038,1.58087,1.58034,1.58062,553000003.0
2008-06-16 17:28:00,1.58056,1.58071,1.58029,1.58052,530000000.0
2008-06-16 17:29:00,1.58053,1.58088,1.58043,1.58072,603999999.0
2008-06-16 17:30:00,1.58087,1.58106,1.58065,1.581,535500003.0
2008-06-16 17:31:00,1.58093,1.58105,1.5807,1.58086,636500000.0
2008-06-16 17:32:00,1.5809,1.58115,1.58085,1.58115,601500000.0
2008-06-16 17:33:00,1.58113,1.58128,1.581,1.58111,532000003.0
2008-06-16 17:34:00,1.58124,1.58124,1.58087,1.58099,383300000.0
2008-06-16 17:35:00,1.5809,1.58105,1.58066,1.58105,427300002.0
2008-06-16 17:36:00,1.58105,1.58131,1.58093,1.58104,436800000.0
2008-06-16 17:37:00,1.5811,1.58131,1.58102,1.58112,351700000.0
2008-06-16 17:38:00,1.58068,1.58083,1.58042,1.58042,491000001.0
2008-06-16 17:39:00,1.58038,1.58079,1.58038,1.58079,471399999.0
2008-06-16 17:40:00,1.58069,1.5809,1.58068,1.5809,385300001.0
2008-06-16 17:41:00,1.58082,1.58083,1.58044,1.58044,407900000.0
2008-06-16 17:42:00,1.58028,1.58052,1.58012,1.5804,311800000.0
2008-06-16 17:43:00,1.58051,1.5808,1.58026,1.58068,373000000.0
2008-06-16 17:44:00,1.58073,1.58083,1.58058,1.58062,391600000.0
2008-06-16 17:45:00,1.58042,1.58042,1.57999,1.58035,589100001.0
2008-06-16 17:46:00,1.58044,1.58072,1.58041,1.58052,487400000.0
2008-06-16 17:47:00,1.58045,1.58046,1.58018,1.5804,522800000.0
2008-06-16 17:48:00,1.58048,1.58067,1.58025,1.58032,416500000.0
2008-06-16 17:49:00,1.5803,1.58083,1.58016,1.58044,374500002.0
2008-06-16 17:50:00,1.58038,1.58061,1.58027,1.58029,495200001.0
2008-06-16 17:51:00,1.58029,1.58046,1.57981,1.57982,447100000.0
2008-06-16 17:52:00,1.57975,1.58011,1.57975,1.57991,567500000.0
2008-06-16 17:53:00,1.57998,1.58027,1.57972,1.57972,541999999.0
2008-06-16 17:54:00,1.57971,1.57981,1.57951,1.57952,406699999.0
2008-06-16 17:55:00,1.57951,1.58007,1.57951,1.57984,411800000.0
2008-06-16 17:56:00,1.57989,1.57992,1.57956,1.57985,419700000.0
2008-06-16 17:57:00,1.5801,1.58031,1.57986,1.58,590700002.0
2008-06-16 17:58:00,1.57991,1.58014,1.57976,1.58004,690000003.0
2008-06-16 17:59:00,1.57999,1.58009,1.57989,1.58006,245300001.0
2008-06-16 18:00:00,1.57956,1.57983,1.57928,1.57934,601400001.0
2008-06-16 18:01:00,1.57914,1.57936,1.57901,1.57924,790500001.0
2008-06-16 18:02:00,1.57924,1.57941,1.57919,1.57941,559500003.0
2008-06-16 18:03:00,1.57945,1.57955,1.57939,1.5795,338600000.0
2008-06-16 18:04:00,1.57957,1.57975,1.57943,1.57968,534100001.0
2008-06-16 18:05:00,1.57981,1.58018,1.57972,1.58003,498800001.0
2008-06-16 18:06:00,1.58002,1.58034,1.58002,1.58021,341000000.0
2008-06-16 18:07:00,1.58024,1.58031,1.58006,1.58017,432400001.0
2008-06-16 18:08:00,1.58023,1.58058,1.5802,1.5803,458600002.0
2008-06-16 18:09:00,1.58044,1.58047,1.58015,1.58017,467700001.0
2008-06-16 18:10:00,1.58011,1.58058,1.5801,1.58056,678300000.0
2008-06-16 18:11:00,1.58054,1.58075,1.58022,1.58022,369700001.0
2008-06-16 18:12:00,1.58026,1.58031,1.58002,1.58023,475900002.0
2008-06-16 18:13:00,1.58023,1.58039,1.58021,1.58028,359000000.0
2008-06-16 18:14:00,1.58018,1.58033,1.5801,1.58032,588000001.0
2008-06-16 18:15:00,1.58033,1.5809,1.58033,1.58087,489600001.0
2008-06-16 18:16:00,1.58095,1.58105,1.58085,1.58097,267100000.0
2008-06-16 18:17:00,1.58097,1.58132,1.58085,1.58085,557200000.0
2008-06-16 18:18:00,1.58083,1.58093,1.58074,1.58079,468100001.0
2008-06-16 18:19:00,1.58067,1.58086,1.58049,1.58059,435300002.0
2008-06-16 18:20:00,1.58056,1.58088,1.58056,1.58069,433400002.0
2008-06-16 18:21:00,1.58055,1.58079,1.58034,1.58034,363000000.0
2008-06-16 18:22:00,1.58053,1.58068,1.58039,1.58068,404300000.0
2008-06-16 18:23:00,1.58061,1.58078,1.5805,1.58073,372600000.0
2008-06-16 18:24:00,1.58071,1.58075,1.58052,1.58052,241100000.0
2008-06-16 18:25:00,1.58053,1.58067,1.5805,1.58052,454300000.0
2008-06-16 18:26:00,1.5805,1.58068,1.58049,1.58059,246100000.0
2008-06-16 18:27:00,1.58046,1.58046,1.57999,1.57999,405200000.0
2008-06-16 18:28:00,1.5795,1.57984,1.5795,1.57979,422500003.0
2008-06-16 18:29:00,1.57982,1.58015,1.57967,1.57971,626300000.0
2008-06-16 18:30:00,1.58006,1.58035,1.58001,1.58012,429100002.0
2008-06-16 18:31:00,1.58006,1.58006,1.57973,1.57987,431300000.0
2008-06-16 18:32:00,1.57991,1.57992,1.57968,1.57969,395600003.0
2008-06-16 18:33:00,1.57972,1.57992,1.57972,1.57979,598700000.0
2008-06-16 18:34:00,1.57978,1.57986,1.57967,1.57969,416100001.0
2008-06-16 18:35:00,1.57971,1.58,1.5797,1.57998,320600002.0
2008-06-16 18:36:00,1.57997,1.58,1.57955,1.57983,399100000.0
2008-06-16 18:37:00,1.57967,1.57989,1.57961,1.57962,353400002.0
2008-06-16 18:38:00,1.57957,1.57971,1.57949,1.57963,368700001.0
2008-06-16 18:39:00,1.5795,1.57974,1.57944,1.57961,301600001.0
2008-06-16 18:40:00,1.57964,1.57986,1.57954,1.57985,521500002.0
2008-06-16 18:41:00,1.57986,1.57998,1.5798,1.57992,198900000.0
2008-06-16 18:42:00,1.58005,1.58039,1.57997,1.58038,563600001.0
2008-06-16 18:43:00,1.58042,1.58059,1.58029,1.58042,534100003.0
2008-06-16 18:44:00,1.58057,1.58062,1.58021,1.5805,453400001.0
2008-06-16 18:45:00,1.58035,1.58043,1.57992,1.58018,384200002.0
2008-06-16 18:46:00,1.5803,1.58055,1.5803,1.58035,512400003.0
2008-06-16 18:47:00,1.58033,1.5806,1.58032,1.58043,513300002.0
2008-06-16 18:48:00,1.58039,1.58067,1.58029,1.58038,562500001.0
2008-06-16 18:49:00,1.58036,1.58055,1.5803,1.58053,353500002.0
2008-06-16 18:50:00,1.58054,1.58054,1.58018,1.58024,268500000.0
2008-06-16 18:51:00,1.5801,1.58023,1.57985,1.58022,222600000.0
2008-06-16 18:52:00,1.58012,1.5803,1.58,1.58022,352200000.0
2008-06-16 18:53:00,1.5801,1.58046,1.57998,1.58001,586300002.0
2008-06-16 18:54:00,1.58026,1.58041,1.58005,1.58038,687000001.0
2008-06-16 18:55:00,1.58045,1.58053,1.58011,1.58022,651400002.0
2008-06-16 18:56:00,1.58033,1.5806,1.5803,1.5806,609600005.0
2008-06-16 18:57:00,1.58057,1.58057,1.58005,1.58005,668400002.0
2008-06-16 18:58:00,1.58003,1.58039,1.58003,1.5802,372300002.0
2008-06-16 18:59:00,1.58014,1.58021,1.57986,1.57988,434300000.0
2008-06-16 19:00:00,1.57982,1.57998,1.57939,1.57939,276500001.0
2008-06-16 19:01:00,1.57932,1.57968,1.57906,1.57964,468800000.0
2008-06-16 19:02:00,1.57968,1.58008,1.57965,1.57991,510000000.0
2008-06-16 19:03:00,1.57996,1.58009,1.57968,1.57968,573500001.0
2008-06-16 19:04:00,1.57966,1.57977,1.57943,1.57958,680400003.0
2008-06-16 19:05:00,1.57969,1.58008,1.57967,1.57986,773100002.0
2008-06-16 19:06:00,1.57994,1.58047,1.57979,1.58021,453800001.0
2008-06-16 19:07:00,1.58037,1.58066,1.58031,1.58066,513000001.0
2008-06-16 19:08:00,1.58046,1.58046,1.57962,1.57989,559000000.0
2008-06-16 19:09:00,1.57984,1.58019,1.57966,1.57975,486900000.0
2008-06-16 19:10:00,1.57961,1.58033,1.57961,1.58033,528300001.0
2008-06-16 19:11:00,1.58052,1.58077,1.58047,1.5806,353000002.0
2008-06-16 19:12:00,1.58077,1.58087,1.58058,1.5807,511600003.0
2008-06-16 19:13:00,1.58061,1.58105,1.58017,1.58086,730400001.0
2008-06-16 19:14:00,1.5811,1.58167,1.58107,1.58147,651300003.0
2008-06-16 19:15:00,1.58133,1.58171,1.58133,1.58142,441500003.0
2008-06-16 19:16:00,1.58134,1.58149,1.58118,1.58121,285300000.0
2008-06-16 19:17:00,1.58117,1.58138,1.58105,1.58125,477500002.0
2008-06-16 19:18:00,1.58124,1.58124,1.58075,1.58078,462300002.0
2008-06-16 19:19:00,1.58086,1.58113,1.58086,1.58086,370000003.0
2008-06-16 19:20:00,1.58104,1.58104,1.58068,1.5809,589700001.0
2008-06-16 19:21:00,1.58085,1.58085,1.58056,1.58076,338000000.0
2008-06-16 19:22:00,1.58075,1.58116,1.58069,1.58116,340300001.0
2008-06-16 19:23:00,1.58124,1.58144,1.58111,1.58114,381000000.0
2008-06-16 19:24:00,1.5811,1.58132,1.58098,1.58105,503600000.0
2008-06-16 19:25:00,1.58105,1.58161,1.58105,1.58161,612100001.0
2008-06-16 19:26:00,1.58169,1.58174,1.58138,1.58138,169400000.0
2008-06-16 19:27:00,1.58129,1.58141,1.58097,1.58141,273800000.0
2008-06-16 19:28:00,1.58147,1.58152,1.58119,1.58139,262900000.0
2008-06-16 19:29:00,1.58142,1.58161,1.58113,1.58114,440600000.0
2008-06-16 19:30:00,1.5809,1.5809,1.5805,1.58059,476400000.0
2008-06-16 19:31:00,1.58076,1.58117,1.5806,1.58117,497600000.0
2008-06-16 19:32:00,1.58116,1.58117,1.58029,1.58044,389900001.0
2008-06-16 19:33:00,1.5804,1.58059,1.58021,1.58046,348100002.0
2008-06-16 19:34:00,1.58063,1.58144,1.58063,1.58135,548600000.0
2008-06-16 19:35:00,1.58132,1.58132,1.58043,1.58084,506000002.0
2008-06-16 19:36:00,1.58075,1.5809,1.58036,1.58072,288200002.0
2008-06-16 19:37:00,1.5807,1.5807,1.58034,1.58034,312900001.0
2008-06-16 19:38:00,1.58031,1.58071,1.58012,1.58046,522500000.0
2008-06-16 19:39:00,1.58027,1.58125,1.58027,1.58076,356000004.0
2008-06-16 19:40:00,1.58086,1.58097,1.58071,1.58088,299100000.0
2008-06-16 19:41:00,1.58087,1.58093,1.58063,1.58084,185500000.0
2008-06-16 19:42:00,1.58078,1.58102,1.58044,1.58073,302900000.0
2008-06-16 19:43:00,1.58072,1.58109,1.58072,1.58093,295600002.0
2008-06-16 19:44:00,1.58105,1.58125,1.58105,1.58112,288800002.0
2008-06-16 19:45:00,1.58117,1.58152,1.58117,1.58127,111600000.0
2008-06-16 19:46:00,1.5813,1.58155,1.58116,1.58144,205100000.0
2008-06-16 19:47:00,1.58129,1.58139,1.58104,1.5811,381300000.0
2008-06-16 19:48:00,1.58121,1.58206,1.58121,1.58206,231600000.0
2008-06-16 19:49:00,1.58206,1.58217,1.58167,1.58167,549500002.0
2008-06-16 19:50:00,1.58156,1.58163,1.58128,1.58138,505600000.0
2008-06-16 19:51:00,1.58125,1.58138,1.58116,1.58125,360600000.0
2008-06-16 19:52:00,1.58133,1.58186,1.58133,1.58173,455300000.0
2008-06-16 19:53:00,1.58187,1.58225,1.58176,1.58212,670900001.0
2008-06-16 19:54:00,1.58201,1.58216,1.58183,1.58204,286200000.0
2008-06-16 19:55:00,1.5821,1.58212,1.58189,1.58189,377200001.0
2008-06-16 19:56:00,1.58202,1.58244,1.58202,1.58236,441800000.0
2008-06-16 19:57:00,1.5825,1.58268,1.5824,1.5824,233500000.0
2008-06-16 19:58:00,1.58261,1.58299,1.58248,1.58253,490400001.0
2008-06-16 19:59:00,1.58245,1.58257,1.58225,1.58236,418900001.0
2008-06-16 20:00:00,1.58219,1.58248,1.58219,1.58225,511100000.0
2008-06-16 20:01:00,1.58213,1.58232,1.58209,1.58231,748200002.0
2008-06-16 20:02:00,1.58227,1.58271,1.58227,1.58265,569300000.0
2008-06-16 20:03:00,1.58265,1.58277,1.58241,1.58263,609200000.0
2008-06-16 20:04:00,1.5825,1.58273,1.58242,1.58244,381200000.0
2008-06-16 20:05:00,1.58257,1.58286,1.58246,1.58269,355199999.0
2008-06-16 20:06:00,1.58266,1.5827,1.58227,1.58231,623400000.0
2008-06-16 20:07:00,1.58233,1.58253,1.5823,1.58237,431600001.0
2008-06-16 20:08:00,1.58209,1.58223,1.58189,1.58198,644900002.0
2008-06-16 20:09:00,1.58202,1.58241,1.58196,1.58228,574700000.0
2008-06-16 20:10:00,1.58215,1.58227,1.58195,1.58199,586000002.0
2008-06-16 20:11:00,1.58178,1.58196,1.58157,1.58166,728400001.0
2008-06-16 20:12:00,1.58163,1.58197,1.5816,1.58175,633600001.0
2008-06-16 20:13:00,1.58168,1.58182,1.58157,1.58161,438500001.0
2008-06-16 20:14:00,1.58142,1.5818,1.58141,1.58166,375400001.0
2008-06-16 20:15:00,1.58165,1.58207,1.58157,1.58173,366300000.0
2008-06-16 20:16:00,1.58185,1.58225,1.58185,1.58202,209400000.0
2008-06-16 20:17:00,1.58194,1.58228,1.58186,1.58193,274700000.0
2008-06-16 20:18:00,1.58168,1.58174,1.58137,1.58147,642500001.0
2008-06-16 20:19:00,1.58138,1.58161,1.5813,1.58137,316800001.0
2008-06-16 20:20:00,1.58144,1.58163,1.58141,1.58149,366500000.0
2008-06-16 20:21:00,1.58163,1.58179,1.58159,1.58167,72400000.0
2008-06-16 20:22:00,1.58175,1.58193,1.58162,1.58193,215300000.0
2008-06-16 20:23:00,1.5819,1.5819,1.58152,1.58163,417900001.0
2008-06-16 20:24:00,1.58188,1.58217,1.58174,1.58201,269500000.0
2008-06-16 20:25:00,1.58198,1.58202,1.58182,1.58193,299100001.0
2008-06-16 20:26:00,1.58195,1.58206,1.58159,1.58159,393400000.0
2008-06-16 20:27:00,1.58163,1.58215,1.58163,1.58215,472000001.0
2008-06-16 20:28:00,1.58221,1.58234,1.58198,1.58198,265200001.0
2008-06-16 20:29:00,1.58228,1.58241,1.58199,1.58204,576800003.0
2008-06-16 20:30:00,1.58205,1.58224,1.58196,1.58206,214100001.0
2008-06-16 20:31:00,1.58214,1.58225,1.58184,1.5819,232700000.0
2008-06-16 20:32:00,1.58197,1.5822,1.58188,1.58195,136500000.0
2008-06-16 20:33:00,1.58211,1.58224,1.58194,1.58202,231900001.0
2008-06-16 20:34:00,1.58215,1.58225,1.58199,1.58222,347700000.0
2008-06-16 20:35:00,1.58221,1.58234,1.58216,1.58226,272300000.0
2008-06-16 20:36:00,1.58208,1.58243,1.58204,1.5823,466100002.0
2008-06-16 20:37:00,1.58225,1.58227,1.58204,1.58212,355600002.0
2008-06-16 20:38:00,1.58237,1.58264,1.58236,1.58252,320700000.0
2008-06-16 20:39:00,1.58257,1.58286,1.58256,1.58284,431700000.0
2008-06-16 20:40:00,1.58288,1.58302,1.58276,1.5829,311600001.0
2008-06-16 20:41:00,1.5829,1.5829,1.58253,1.58257,448500001.0
2008-06-16 20:42:00,1.58258,1.58324,1.58257,1.58314,245600001.0
2008-06-16 20:43:00,1.58318,1.58335,1.58292,1.58314,192900001.0
2008-06-16 20:44:00,1.58344,1.58376,1.58319,1.58336,247500001.0
2008-06-16 20:45:00,1.58351,1.58357,1.58324,1.58344,467000000.0
2008-06-16 20:46:00,1.5833,1.58351,1.58316,1.58351,317700000.0
2008-06-16 20:47:00,1.58336,1.58345,1.58312,1.58337,270900000.0
2008-06-16 20:48:00,1.58339,1.5836,1.58332,1.58356,396800000.0
2008-06-16 20:49:00,1.58398,1.5842,1.58398,1.58418,380400000.0
2008-06-16 20:50:00,1.58414,1.58417,1.58359,1.58369,236899999.0
2008-06-16 20:51:00,1.58381,1.58407,1.58378,1.58407,251600003.0
2008-06-16 20:52:00,1.58418,1.58441,1.58412,1.58441,227700001.0
2008-06-16 20:53:00,1.58447,1.58473,1.58441,1.58462,197600000.0
2008-06-16 20:54:00,1.58456,1.58456,1.58423,1.58445,81400000.0
2008-06-16 20:55:00,1.58446,1.58456,1.58415,1.58438,325200001.0
2008-06-16 20:56:00,1.58446,1.58498,1.58446,1.58484,114000000.0
2008-06-16 20:57:00,1.5849,1.58501,1.58465,1.58496,361400001.0
2008-06-16 20:58:00,1.58503,1.5851,1.5847,1.58483,277300000.0
2008-06-16 20:59:00,1.58513,1.58522,1.58478,1.58508,123100000.0
2008-06-16 21:00:00,1.5848,1.58485,1.58443,1.58451,315900000.0
2008-06-16 21:01:00,1.58454,1.5847,1.58442,1.58461,231300001.0
2008-06-16 21:02:00,1.5847,1.58486,1.5847,1.58479,73000000.0
2008-06-16 21:03:00,1.58474,1.58478,1.58449,1.58468,260900000.0
2008-06-16 21:04:00,1.58455,1.58461,1.58441,1.58453,294200000.0
2008-06-16 21:05:00,1.58451,1.58474,1.58441,1.58464,467800001.0
2008-06-16 21:06:00,1.58453,1.58465,1.58429,1.5843,276600000.0
2008-06-16 21:07:00,1.58428,1.58452,1.58428,1.5844,239500000.0
2008-06-16 21:08:00,1.5843,1.58436,1.58398,1.58398,265500002.0
2008-06-16 21:09:00,1.58411,1.58426,1.58401,1.58413,293100000.0
2008-06-16 21:10:00,1.58409,1.58427,1.58393,1.58405,243400000.0
2008-06-16 21:11:00,1.58393,1.58404,1.58362,1.5838,303800000.0
2008-06-16 21:12:00,1.58365,1.58367,1.58336,1.58346,250100002.0
2008-06-16 21:13:00,1.58355,1.5839,1.58355,1.5837,247600001.0
2008-06-16 21:14:00,1.58382,1.58382,1.58361,1.58368,291600000.0
2008-06-16 21:15:00,1.58385,1.58391,1.58372,1.5838,314400000.0
2008-06-16 21:16:00,1.58386,1.58389,1.58373,1.58377,145200000.0
2008-06-16 21:17:00,1.58368,1.58377,1.58355,1.58361,351000000.0
2008-06-16 21:18:00,1.58348,1.58348,1.58312,1.58312,198200000.0
2008-06-16 21:19:00,1.58317,1.58317,1.58283,1.58294,126800000.0
2008-06-16 21:20:00,1.58293,1.58293,1.58256,1.58256,66500000.0
2008-06-16 21:21:00,1.58258,1.58295,1.58258,1.58288,114200000.0
2008-06-16 21:22:00,1.58285,1.58285,1.58265,1.58282,199100000.0
2008-06-16 21:23:00,1.58283,1.58288,1.58276,1.58276,66900000.0
2008-06-16 21:24:00,1.58271,1.58297,1.58271,1.5829,138400000.0
2008-06-16 21:25:00,1.58302,1.58343,1.58283,1.58327,199200000.0
2008-06-16 21:26:00,1.58334,1.58371,1.58334,1.58357,244500000.0
2008-06-16 21:27:00,1.58359,1.58375,1.58344,1.5835,184000002.0
2008-06-16 21:28:00,1.58339,1.58345,1.58313,1.5832,162100000.0
2008-06-16 21:29:00,1.58317,1.58328,1.58302,1.58305,295400001.0
2008-06-16 21:30:00,1.58305,1.58322,1.58303,1.58303,80400000.0
2008-06-16 21:31:00,1.58295,1.583,1.58271,1.58271,393700001.0
2008-06-16 21:32:00,1.58269,1.58303,1.58269,1.58302,384300001.0
2008-06-16 21:33:00,1.58304,1.58321,1.58296,1.58296,350400001.0
2008-06-16 21:34:00,1.58292,1.58295,1.58271,1.58279,185600000.0
2008-06-16 21:35:00,1.58286,1.58308,1.5828,1.58288,305600000.0
2008-06-16 21:36:00,1.58287,1.58294,1.58272,1.58285,304500001.0
2008-06-16 21:37:00,1.58287,1.58317,1.58286,1.58308,252200000.0
2008-06-16 21:38:00,1.58301,1.58315,1.58292,1.58308,334000003.0
2008-06-16 21:39:00,1.58293,1.58315,1.58278,1.58289,272200001.0
2008-06-16 21:40:00,1.58295,1.58295,1.58254,1.58282,190100000.0
2008-06-16 21:41:00,1.58286,1.58308,1.58286,1.58291,289000001.0
2008-06-16 21:42:00,1.58296,1.58302,1.58286,1.58286,140100000.0
2008-06-16 21:43:00,1.58265,1.5828,1.5826,1.5826,229000001.0
2008-06-16 21:44:00,1.5826,1.58263,1.58227,1.58228,167500000.0
2008-06-16 21:45:00,1.58231,1.58273,1.58228,1.58261,351500002.0
2008-06-16 21:46:00,1.58261,1.58294,1.58252,1.58271,294900000.0
2008-06-16 21:47:00,1.58255,1.58267,1.58207,1.58222,248200001.0
2008-06-16 21:48:00,1.58217,1.58221,1.58191,1.58202,483500001.0
2008-06-16 21:49:00,1.58203,1.58226,1.58199,1.58219,356300000.0
2008-06-16 21:50:00,1.58215,1.58234,1.5819,1.58199,385300001.0
2008-06-16 21:51:00,1.58203,1.5822,1.58198,1.58199,558400001.0
2008-06-16 21:52:00,1.58201,1.58221,1.58188,1.58194,319000001.0
2008-06-16 21:53:00,1.58189,1.58212,1.58175,1.58212,83000000.0
2008-06-16 21:54:00,1.58206,1.58206,1.58173,1.58202,388200000.0
2008-06-16 21:55:00,1.58213,1.58215,1.58204,1.5821,153200001.0
2008-06-16 21:56:00,1.58235,1.58235,1.58223,1.58223,33100000.0
2008-06-16 21:57:00,1.58202,1.58223,1.582,1.58207,328900000.0
2008-06-16 21:58:00,1.58212,1.5823,1.5821,1.5821,164600001.0
2008-06-16 21:59:00,1.58204,1.58209,1.58188,1.58194,220300000.0
2008-06-16 22:00:00,1.58191,1.58218,1.58189,1.58218,85800000.0
2008-06-16 22:01:00,1.58223,1.58244,1.58221,1.58226,166900000.0
2008-06-16 22:02:00,1.58234,1.5824,1.58227,1.58231,197200000.0
2008-06-16 22:03:00,1.58236,1.58259,1.58232,1.58232,139400001.0
2008-06-16 22:04:00,1.58229,1.58244,1.58223,1.58243,218100001.0
2008-06-16 22:05:00,1.58242,1.58249,1.58217,1.58232,216100000.0
2008-06-16 22:06:00,1.58229,1.58251,1.58214,1.58237,107000000.0
2008-06-16 22:07:00,1.58246,1.58246,1.58215,1.58233,197100001.0
2008-06-16 22:08:00,1.58232,1.58235,1.58206,1.58206,163600000.0
2008-06-16 22:09:00,1.58207,1.58362,1.58207,1.58319,267500000.0
2008-06-16 22:10:00,1.5832,1.58347,1.58296,1.58321,216700001.0
2008-06-16 22:11:00,1.58308,1.58315,1.58276,1.58285,255600000.0
2008-06-16 22:12:00,1.58285,1.58286,1.58266,1.58283,186700000.0
2008-06-16 22:13:00,1.58278,1.58278,1.58213,1.58257,182000000.0
2008-06-16 22:14:00,1.58262,1.5828,1.58249,1.58258,133700000.0
2008-06-16 22:15:00,1.58257,1.58323,1.58257,1.58311,128600001.0
2008-06-16 22:16:00,1.58315,1.5833,1.58276,1.58291,88800000.0
2008-06-16 22:17:00,1.58269,1.58277,1.58241,1.58266,245000000.0
2008-06-16 22:18:00,1.58283,1.58333,1.58243,1.58333,133000000.0
2008-06-16 22:19:00,1.58342,1.58351,1.58315,1.58345,257200000.0
2008-06-16 22:20:00,1.58351,1.58369,1.58342,1.58348,172500000.0
2008-06-16 22:21:00,1.5837,1.5837,1.58341,1.58342,144000000.0
2008-06-16 22:22:00,1.58316,1.58324,1.58281,1.5829,172400000.0
2008-06-16 22:23:00,1.58315,1.58347,1.58314,1.58333,174700000.0
2008-06-16 22:24:00,1.58338,1.58368,1.58319,1.58323,339200001.0
2008-06-16 22:25:00,1.5832,1.58334,1.58293,1.58298,229700000.0
2008-06-16 22:26:00,1.58297,1.58323,1.58297,1.58323,214400002.0
2008-06-16 22:27:00,1.58341,1.58356,1.58333,1.58341,166300000.0
2008-06-16 22:28:00,1.58328,1.58358,1.58323,1.58328,92000000.0
2008-06-16 22:29:00,1.58332,1.58388,1.58332,1.58381,226200001.0
2008-06-16 22:30:00,1.58438,1.5848,1.58437,1.58456,345600000.0
2008-06-16 22:31:00,1.58441,1.58452,1.58421,1.58436,239800000.0
2008-06-16 22:32:00,1.58428,1.58445,1.58381,1.584,162800000.0
2008-06-16 22:33:00,1.58383,1.58412,1.5838,1.5838,103200000.0
2008-06-16 22:34:00,1.58374,1.5843,1.58374,1.58392,254200001.0
2008-06-16 22:35:00,1.58389,1.584,1.58384,1.58395,129500000.0
2008-06-16 22:36:00,1.58412,1.58418,1.58386,1.58386,116000000.0
2008-06-16 22:37:00,1.58398,1.58398,1.58377,1.58382,226900000.0
2008-06-16 22:38:00,1.58387,1.58396,1.58358,1.58382,331300002.0
2008-06-16 22:39:00,1.58378,1.58404,1.58366,1.5839,232600001.0
2008-06-16 22:40:00,1.584,1.58404,1.58357,1.5839,253800000.0
2008-06-16 22:41:00,1.58403,1.58427,1.58386,1.58427,263400000.0
2008-06-16 22:42:00,1.58421,1.58421,1.58375,1.58392,194599999.0
2008-06-16 22:43:00,1.58371,1.58371,1.58345,1.58357,220699999.0
2008-06-16 22:44:00,1.5834,1.58358,1.58337,1.58342,216100001.0
2008-06-16 22:45:00,1.5834,1.58377,1.58335,1.58335,221300000.0
2008-06-16 22:46:00,1.58346,1.58369,1.58336,1.58336,176200001.0
2008-06-16 22:47:00,1.58327,1.58336,1.58323,1.58334,136700000.0
2008-06-16 22:48:00,1.58329,1.58356,1.58314,1.58339,139100000.0
2008-06-16 22:49:00,1.58352,1.58352,1.58333,1.5834,200200000.0
2008-06-16 22:50:00,1.58343,1.58381,1.58339,1.58344,170100000.0
2008-06-16 22:51:00,1.58356,1.58379,1.58355,1.58369,286700000.0
2008-06-16 22:52:00,1.58357,1.58372,1.58331,1.58332,308400001.0
2008-06-16 22:53:00,1.58356,1.58368,1.58348,1.58363,190500000.0
2008-06-16 22:54:00,1.58367,1.58369,1.58355,1.58363,176000000.0
2008-06-16 22:55:00,1.58367,1.58382,1.58366,1.58382,203300000.0
2008-06-16 22:56:00,1.58376,1.58388,1.58359,1.5837,173400000.0
2008-06-16 22:57:00,1.58364,1.58381,1.5836,1.58367,235800000.0
2008-06-16 22:58:00,1.58371,1.5838,1.58357,1.58363,27000000.0
2008-06-16 22:59:00,1.58356,1.58384,1.58352,1.58364,156800000.0
2008-06-16 23:00:00,1.5832,1.58344,1.58308,1.58308,135400000.0
2008-06-16 23:01:00,1.58304,1.58315,1.58301,1.58301,16200000.0
2008-06-16 23:02:00,1.58305,1.58317,1.58305,1.58314,25000000.0
2008-06-16 23:03:00,1.58321,1.58321,1.58316,1.58321,59600001.0
2008-06-16 23:04:00,1.58361,1.58374,1.58336,1.58339,26600000.0
2008-06-16 23:05:00,1.58336,1.58364,1.58336,1.58361,34200000.0
2008-06-16 23:06:00,1.58359,1.58373,1.58336,1.58336,35200000.0
2008-06-16 23:07:00,1.58351,1.58359,1.58307,1.58307,39600000.0
2008-06-16 23:08:00,1.583,1.583,1.58294,1.58294,40900000.0
2008-06-16 23:09:00,1.58288,1.58342,1.58288,1.58295,25400000.0
2008-06-16 23:10:00,1.58303,1.58353,1.58303,1.58339,52900000.0
2008-06-16 23:11:00,1.58345,1.58346,1.58321,1.58321,40800000.0
2008-06-16 23:12:00,1.58306,1.58306,1.58257,1.58268,88100000.0
2008-06-16 23:13:00,1.58277,1.58278,1.58262,1.58264,47000000.0
2008-06-16 23:14:00,1.58275,1.58317,1.58268,1.58317,38500000.0
2008-06-16 23:15:00,1.58311,1.58311,1.58257,1.58257,45699999.0
2008-06-16 23:16:00,1.58259,1.58275,1.58258,1.58275,48800000.0
2008-06-16 23:17:00,1.58299,1.58341,1.58299,1.58322,83600000.0
2008-06-16 23:18:00,1.5835,1.58397,1.58339,1.58397,59900001.0
2008-06-16 23:19:00,1.58443,1.58453,1.58431,1.58431,26200000.0
2008-06-16 23:20:00,1.5843,1.58449,1.5843,1.5843,88600001.0
2008-06-16 23:21:00,1.58433,1.5845,1.58433,1.58442,38000000.0
2008-06-16 23:22:00,1.5843,1.58454,1.58396,1.58424,132500000.0
2008-06-16 23:23:00,1.5843,1.58445,1.58372,1.58407,175100002.0
2008-06-16 23:24:00,1.58406,1.58421,1.58404,1.58404,76800000.0
2008-06-16 23:25:00,1.58416,1.58421,1.58407,1.58407,50400000.0
2008-06-16 23:26:00,1.58405,1.58411,1.58404,1.58404,18800000.0
2008-06-16 23:27:00,1.58424,1.58429,1.58418,1.58429,28000000.0
2008-06-16 23:28:00,1.58415,1.58441,1.58405,1.58406,22200000.0
2008-06-16 23:29:00,1.5844,1.5845,1.58412,1.58413,63900000.0
2008-06-16 23:30:00,1.58424,1.58427,1.58376,1.58378,85200000.0
2008-06-16 23:31:00,1.58393,1.58415,1.5839,1.58415,61300000.0
2008-06-16 23:32:00,1.58413,1.58413,1.58383,1.58383,66600000.0
2008-06-16 23:33:00,1.58394,1.58412,1.58392,1.58403,111900000.0
2008-06-16 23:34:00,1.58383,1.58406,1.5835,1.58359,192500001.0
2008-06-16 23:35:00,1.58364,1.5837,1.58359,1.58365,167300001.0
2008-06-16 23:36:00,1.58379,1.58384,1.58379,1.58379,62300000.0
2008-06-16 23:37:00,1.58339,1.5836,1.58328,1.5836,11200000.0
2008-06-16 23:38:00,1.58368,1.58378,1.58368,1.58368,49500000.0
2008-06-16 23:39:00,1.58368,1.58393,1.58368,1.58378,169700000.0
2008-06-16 23:40:00,1.58379,1.58379,1.58365,1.58365,60800000.0
2008-06-16 23:41:00,1.58363,1.58378,1.58358,1.58363,118500000.0
2008-06-16 23:42:00,1.58368,1.58376,1.58363,1.58363,45000000.0
2008-06-16 23:43:00,1.58368,1.58388,1.58358,1.58388,92800000.0
2008-06-16 23:44:00,1.58381,1.58391,1.58365,1.58368,107300001.0
2008-06-16 23:45:00,1.58369,1.58371,1.5836,1.58361,66700000.0
2008-06-16 23:46:00,1.58355,1.58373,1.58353,1.58356,50300000.0
2008-06-16 23:48:00,1.58384,1.58426,1.58372,1.58393,25800000.0
2008-06-16 23:49:00,1.58394,1.58398,1.58371,1.58394,134700000.0
2008-06-16 23:50:00,1.58396,1.58408,1.58383,1.58403,37200000.0
2008-06-16 23:51:00,1.58396,1.58399,1.58341,1.58342,71000001.0
2008-06-16 23:52:00,1.58388,1.58444,1.58388,1.58433,139500000.0
2008-06-16 23:53:00,1.58423,1.5845,1.58389,1.58392,96000001.0
2008-06-16 23:54:00,1.58443,1.58457,1.58366,1.58371,219600000.0
2008-06-16 23:55:00,1.58357,1.58365,1.58344,1.58349,135400001.0
2008-06-16 23:56:00,1.58335,1.58353,1.58319,1.58319,79000000.0
2008-06-16 23:57:00,1.58353,1.58391,1.58352,1.58365,150400001.0
2008-06-16 23:58:00,1.5835,1.58367,1.58334,1.5835,129200000.0
2008-06-16 23:59:00,1.58356,1.58389,1.58356,1.58386,90600000.0
2008-06-17 00:00:00,1.58396,1.58411,1.5838,1.58383,169700000.0
2008-06-17 00:01:00,1.58357,1.58431,1.58341,1.58341,300200000.0
2008-06-17 00:02:00,1.58364,1.58369,1.58345,1.58345,141000000.0
2008-06-17 00:03:00,1.58348,1.58374,1.58348,1.58374,255700000.0
2008-06-17 00:04:00,1.58369,1.58382,1.5833,1.58381,113400000.0
2008-06-17 00:05:00,1.58407,1.58446,1.58376,1.58397,17600000.0
2008-06-17 00:06:00,1.584,1.58409,1.58389,1.58399,51800000.0
2008-06-17 00:07:00,1.58402,1.58429,1.58392,1.58413,86100000.0
2008-06-17 00:08:00,1.584,1.58413,1.584,1.5841,54300001.0
2008-06-17 00:09:00,1.58395,1.58428,1.58393,1.58404,89600001.0
2008-06-17 00:10:00,1.58373,1.58408,1.58373,1.58408,38700000.0
2008-06-17 00:11:00,1.58406,1.58424,1.58394,1.58421,23200000.0
2008-06-17 00:12:00,1.58389,1.58404,1.58389,1.58391,37800000.0
2008-06-17 00:13:00,1.58388,1.5841,1.58385,1.5841,37400000.0
2008-06-17 00:14:00,1.58452,1.58452,1.58432,1.58436,30400000.0
2008-06-17 00:15:00,1.58421,1.58421,1.58394,1.58394,26600000.0
2008-06-17 00:16:00,1.58417,1.58461,1.58417,1.58454,22400000.0
2008-06-17 00:17:00,1.5845,1.58469,1.58449,1.58469,69600000.0
2008-06-17 00:18:00,1.58459,1.58459,1.58436,1.58436,96700003.0
2008-06-17 00:19:00,1.58422,1.58433,1.58361,1.58378,117900000.0
2008-06-17 00:20:00,1.58388,1.58406,1.58388,1.58405,72000000.0
2008-06-17 00:21:00,1.58413,1.58422,1.58365,1.58373,25600000.0
2008-06-17 00:22:00,1.58391,1.58437,1.58363,1.58437,22400000.0
2008-06-17 00:23:00,1.58431,1.58437,1.58392,1.58412,50000000.0
2008-06-17 00:24:00,1.58416,1.58444,1.58411,1.5844,73000000.0
2008-06-17 00:25:00,1.58434,1.58465,1.58394,1.58394,57000000.0
2008-06-17 00:26:00,1.58389,1.58406,1.58389,1.58394,49400001.0
2008-06-17 00:27:00,1.58389,1.58404,1.58386,1.58404,56400000.0
2008-06-17 00:28:00,1.58418,1.58418,1.58364,1.58364,25800000.0
2008-06-17 00:29:00,1.58376,1.58385,1.58362,1.58384,107799997.0
2008-06-17 00:30:00,1.58378,1.58378,1.58342,1.58342,49200000.0
2008-06-17 00:31:00,1.58341,1.58367,1.58341,1.58367,42300000.0
2008-06-17 00:32:00,1.5838,1.5842,1.5838,1.5841,96500000.0
2008-06-17 00:33:00,1.58377,1.58387,1.5837,1.58373,147600001.0
2008-06-17 00:34:00,1.5839,1.58428,1.58385,1.58428,42200001.0
2008-06-17 00:35:00,1.58386,1.5839,1.58385,1.58388,65600000.0
2008-06-17 00:36:00,1.58381,1.58383,1.58367,1.58367,68000000.0
2008-06-17 00:37:00,1.58371,1.58373,1.58361,1.5837,51600000.0
2008-06-17 00:38:00,1.58367,1.58367,1.58359,1.58359,40000000.0
2008-06-17 00:39:00,1.58396,1.58396,1.58334,1.58334,80500000.0
2008-06-17 00:40:00,1.58381,1.5843,1.58377,1.58404,38400001.0
2008-06-17 00:41:00,1.58382,1.58382,1.58347,1.58375,33200000.0
2008-06-17 00:42:00,1.58392,1.58392,1.58344,1.58385,54600000.0
2008-06-17 00:43:00,1.58387,1.5839,1.58352,1.58377,21400000.0
2008-06-17 00:44:00,1.5837,1.58376,1.58332,1.58332,33400001.0
2008-06-17 00:45:00,1.58356,1.58377,1.58328,1.58352,63000002.0
2008-06-17 00:46:00,1.58359,1.58369,1.58329,1.58329,51000000.0
2008-06-17 00:47:00,1.5836,1.58398,1.58353,1.58355,44600000.0
2008-06-17 00:48:00,1.58368,1.58374,1.58366,1.5837,37000000.0
2008-06-17 00:49:00,1.58408,1.58408,1.58365,1.58365,30600000.0
2008-06-17 00:50:00,1.58408,1.58413,1.58371,1.58398,30000000.0
2008-06-17 00:51:00,1.58376,1.5841,1.58376,1.58403,44400000.0
2008-06-17 00:52:00,1.58402,1.58405,1.58358,1.58362,87600000.0
2008-06-17 00:53:00,1.58367,1.58368,1.58357,1.58365,73800000.0
2008-06-17 00:54:00,1.5836,1.58365,1.58349,1.58357,40800000.0
2008-06-17 00:55:00,1.58398,1.58401,1.58353,1.58368,41400000.0
2008-06-17 00:56:00,1.58366,1.58366,1.58358,1.58363,44600000.0
2008-06-17 00:57:00,1.58356,1.58356,1.58342,1.58342,40200000.0
2008-06-17 00:58:00,1.58337,1.58342,1.58332,1.58339,28200000.0
2008-06-17 00:59:00,1.58339,1.58344,1.58327,1.58335,154700000.0
2008-06-17 01:00:00,1.58339,1.58354,1.58328,1.58328,127700000.0
2008-06-17 01:01:00,1.58335,1.5835,1.58335,1.58346,82600001.0
2008-06-17 01:02:00,1.58339,1.58339,1.58337,1.58339,44800000.0
2008-06-17 01:03:00,1.58339,1.5835,1.58338,1.58339,64100000.0
2008-06-17 01:04:00,1.58365,1.58365,1.58311,1.58327,37500000.0
2008-06-17 01:05:00,1.58313,1.58346,1.58291,1.58317,61400000.0
2008-06-17 01:06:00,1.58322,1.5835,1.58315,1.58315,80700000.0
2008-06-17 01:07:00,1.58286,1.58295,1.58281,1.58286,56600000.0
2008-06-17 01:08:00,1.58295,1.58295,1.58268,1.58279,68600000.0
2008-06-17 01:09:00,1.58325,1.58328,1.58287,1.58321,87100000.0
2008-06-17 01:10:00,1.58274,1.58274,1.58143,1.58216,96400002.0
2008-06-17 01:11:00,1.58251,1.58291,1.5822,1.58291,107800001.0
2008-06-17 01:12:00,1.58372,1.58372,1.58235,1.58235,254199999.0
2008-06-17 01:13:00,1.58201,1.58221,1.58201,1.58219,188400000.0
2008-06-17 01:14:00,1.58238,1.58273,1.58237,1.58259,32000000.0
2008-06-17 01:15:00,1.5828,1.58325,1.58263,1.58263,97800000.0
2008-06-17 01:16:00,1.58258,1.58267,1.58253,1.58265,27700000.0
2008-06-17 01:17:00,1.58279,1.58279,1.58246,1.58268,27400000.0
2008-06-17 01:18:00,1.58257,1.5826,1.58228,1.58228,31200000.0
2008-06-17 01:19:00,1.5825,1.58317,1.5825,1.5831,83700000.0
2008-06-17 01:20:00,1.58302,1.58309,1.58297,1.58306,28200000.0
2008-06-17 01:21:00,1.58291,1.58296,1.58277,1.58277,44800000.0
2008-06-17 01:22:00,1.58247,1.58264,1.58247,1.58256,131800001.0
2008-06-17 01:23:00,1.58274,1.58291,1.58204,1.58279,190800000.0
2008-06-17 01:24:00,1.58247,1.58284,1.58242,1.58279,122100000.0
2008-06-17 01:25:00,1.58249,1.58251,1.58208,1.5821,66400000.0
2008-06-17 01:26:00,1.58239,1.58261,1.58232,1.5826,238200002.0
2008-06-17 01:27:00,1.58272,1.5828,1.5825,1.58272,150000000.0
2008-06-17 01:28:00,1.58256,1.58261,1.58244,1.58254,52200000.0
2008-06-17 01:29:00,1.58242,1.58261,1.58219,1.58219,25800000.0
2008-06-17 01:30:00,1.58204,1.58253,1.58201,1.58253,46400000.0
2008-06-17 01:31:00,1.58237,1.58249,1.58237,1.58249,46600000.0
2008-06-17 01:32:00,1.58254,1.58282,1.58254,1.58278,57500000.0
2008-06-17 01:33:00,1.58273,1.58273,1.58208,1.58216,90100000.0
2008-06-17 01:34:00,1.58226,1.58235,1.58199,1.58235,101400000.0
2008-06-17 01:35:00,1.5824,1.5824,1.58207,1.58212,18400000.0
2008-06-17 01:36:00,1.58216,1.58241,1.58216,1.58241,35000000.0
2008-06-17 01:37:00,1.58211,1.58211,1.58181,1.58181,35600000.0
2008-06-17 01:38:00,1.58207,1.58207,1.58177,1.58184,56000000.0
2008-06-17 01:39:00,1.58177,1.5821,1.58173,1.5821,35600000.0
2008-06-17 01:40:00,1.582,1.58261,1.582,1.58252,48500000.0
2008-06-17 01:41:00,1.58235,1.58235,1.58162,1.58189,30000000.0
2008-06-17 01:42:00,1.58163,1.58203,1.58139,1.58172,191100000.0
2008-06-17 01:43:00,1.5817,1.58245,1.5817,1.58215,184200000.0
2008-06-17 01:44:00,1.58217,1.58217,1.58176,1.58185,198400001.0
2008-06-17 01:45:00,1.58177,1.58205,1.58165,1.582,124900000.0
2008-06-17 01:46:00,1.58199,1.58201,1.58188,1.58197,83899998.0
2008-06-17 01:47:00,1.58203,1.58203,1.58193,1.58195,64000001.0
2008-06-17 01:48:00,1.58195,1.58195,1.58187,1.58187,31600000.0
2008-06-17 01:49:00,1.58191,1.5822,1.5818,1.58181,131000000.0
2008-06-17 01:50:00,1.58257,1.58257,1.58217,1.58256,249599999.0
2008-06-17 01:51:00,1.58233,1.58233,1.58191,1.58197,44600000.0
2008-06-17 01:52:00,1.58199,1.58207,1.58167,1.58199,153300000.0
2008-06-17 01:53:00,1.58205,1.58239,1.58196,1.58235,72200000.0
2008-06-17 01:54:00,1.58226,1.58229,1.58192,1.58192,78000000.0
2008-06-17 01:55:00,1.58191,1.58228,1.58191,1.58228,71400000.0
2008-06-17 01:56:00,1.58243,1.58243,1.58201,1.58201,82900000.0
2008-06-17 01:57:00,1.58202,1.58249,1.58197,1.58197,92800000.0
2008-06-17 01:58:00,1.58204,1.58224,1.58201,1.58224,58800000.0
2008-06-17 01:59:00,1.58229,1.58242,1.58229,1.58236,62800000.0
2008-06-17 02:00:00,1.58285,1.58302,1.58285,1.5829,43200000.0
2008-06-17 02:01:00,1.58259,1.58289,1.58259,1.58286,27000000.0
2008-06-17 02:02:00,1.58282,1.58284,1.58238,1.58241,37800000.0
2008-06-17 02:03:00,1.58244,1.58267,1.58238,1.58262,44200001.0
2008-06-17 02:04:00,1.58258,1.58329,1.58258,1.58329,42200000.0
2008-06-17 02:05:00,1.58332,1.58341,1.58326,1.58326,47700001.0
2008-06-17 02:06:00,1.5833,1.58343,1.58326,1.58333,43000000.0
2008-06-17 02:07:00,1.58315,1.58359,1.58315,1.58351,24600000.0
2008-06-17 02:08:00,1.58334,1.58347,1.58332,1.58347,22000000.0
2008-06-17 02:09:00,1.58352,1.58352,1.58304,1.58339,30400000.0
2008-06-17 02:10:00,1.58352,1.58388,1.5832,1.58374,20600000.0
2008-06-17 02:11:00,1.58338,1.58384,1.58338,1.58345,32600000.0
2008-06-17 02:12:00,1.58321,1.58357,1.5832,1.58355,42700001.0
2008-06-17 02:13:00,1.58356,1.58366,1.58339,1.58347,25800000.0
2008-06-17 02:14:00,1.58349,1.58375,1.58346,1.58361,49400000.0
2008-06-17 02:15:00,1.58353,1.58358,1.58317,1.58346,30500000.0
2008-06-17 02:16:00,1.58348,1.5835,1.58321,1.58349,36500000.0
2008-06-17 02:17:00,1.58346,1.58354,1.58315,1.58328,18200000.0
2008-06-17 02:18:00,1.58328,1.5836,1.58328,1.58354,57700000.0
2008-06-17 02:19:00,1.58363,1.58363,1.58318,1.58318,47800000.0
2008-06-17 02:20:00,1.5832,1.58351,1.58311,1.58351,26200000.0
2008-06-17 02:21:00,1.58338,1.58392,1.58338,1.58392,34400000.0
2008-06-17 02:22:00,1.5839,1.58405,1.58352,1.58373,53400001.0
2008-06-17 02:23:00,1.58376,1.58393,1.58376,1.58377,25600000.0
2008-06-17 02:24:00,1.5835,1.5839,1.5835,1.5837,38100000.0
2008-06-17 02:25:00,1.58368,1.58386,1.58333,1.58365,53700001.0
2008-06-17 02:26:00,1.58375,1.5838,1.58358,1.58373,49600000.0
2008-06-17 02:27:00,1.58365,1.58369,1.58341,1.58352,20400000.0
2008-06-17 02:28:00,1.58361,1.58382,1.58357,1.58366,37600000.0
2008-06-17 02:29:00,1.58367,1.58368,1.58305,1.58364,38400000.0
2008-06-17 02:30:00,1.58353,1.58368,1.58348,1.58368,35400000.0
2008-06-17 02:31:00,1.58357,1.58361,1.58318,1.58345,42400000.0
2008-06-17 02:32:00,1.58354,1.58364,1.58342,1.58362,28800000.0
2008-06-17 02:33:00,1.58359,1.58371,1.58346,1.58346,25100000.0
2008-06-17 02:34:00,1.58353,1.58366,1.58325,1.58351,57400000.0
2008-06-17 02:35:00,1.58349,1.58352,1.58329,1.58347,35400000.0
2008-06-17 02:36:00,1.58312,1.58345,1.58312,1.58337,30400000.0
2008-06-17 02:37:00,1.58347,1.58357,1.58329,1.58352,37000001.0
2008-06-17 02:38:00,1.58331,1.58345,1.58312,1.58312,86199999.0
2008-06-17 02:39:00,1.58326,1.5833,1.5827,1.58321,38500000.0
2008-06-17 02:40:00,1.58322,1.58336,1.58308,1.58314,47200000.0
2008-06-17 02:41:00,1.58331,1.58334,1.58304,1.58329,32800000.0
2008-06-17 02:42:00,1.58334,1.58342,1.58321,1.58342,30600000.0
2008-06-17 02:43:00,1.58332,1.5835,1.58322,1.58335,54000000.0
2008-06-17 02:44:00,1.58282,1.58287,1.58255,1.58282,26600000.0
2008-06-17 02:45:00,1.58279,1.58295,1.58264,1.58283,21600000.0
2008-06-17 02:46:00,1.58311,1.58333,1.5829,1.58333,38200000.0
2008-06-17 02:47:00,1.58321,1.58337,1.58297,1.58327,35000000.0
2008-06-17 02:48:00,1.58334,1.58334,1.58313,1.58313,26600000.0
2008-06-17 02:49:00,1.58329,1.58351,1.58307,1.58337,22000000.0
2008-06-17 02:50:00,1.58347,1.58354,1.58336,1.58351,29300000.0
2008-06-17 02:51:00,1.58317,1.58361,1.58317,1.58361,18400000.0
2008-06-17 02:52:00,1.58351,1.58368,1.58335,1.58368,44800000.0
2008-06-17 02:53:00,1.58362,1.58375,1.58342,1.58375,52600000.0
2008-06-17 02:54:00,1.58359,1.58377,1.58348,1.58356,38200000.0
2008-06-17 02:55:00,1.58337,1.58348,1.58334,1.58338,24400000.0
2008-06-17 02:56:00,1.58343,1.58343,1.58303,1.58333,40000000.0
2008-06-17 02:57:00,1.58295,1.58341,1.58295,1.58341,44600000.0
2008-06-17 02:58:00,1.58362,1.58371,1.58348,1.58348,60900001.0
2008-06-17 02:59:00,1.58342,1.5836,1.58336,1.58341,38000000.0
2008-06-17 03:00:00,1.58358,1.58388,1.58357,1.58388,25200000.0
2008-06-17 03:01:00,1.58408,1.58408,1.58331,1.58339,43800000.0
2008-06-17 03:02:00,1.58309,1.58334,1.58309,1.58334,22600000.0
2008-06-17 03:03:00,1.58344,1.58371,1.58337,1.58371,45600000.0
2008-06-17 03:04:00,1.58356,1.58378,1.58328,1.58328,32400000.0
2008-06-17 03:05:00,1.58358,1.58383,1.58331,1.58347,36600000.0
2008-06-17 03:06:00,1.58396,1.58396,1.58335,1.58335,47499999.0
2008-06-17 03:07:00,1.58331,1.58331,1.58306,1.5831,33800000.0
2008-06-17 03:08:00,1.5836,1.58399,1.58343,1.58399,47000000.0
2008-06-17 03:09:00,1.58436,1.58444,1.58401,1.58422,43200001.0
2008-06-17 03:10:00,1.58456,1.58464,1.58445,1.58464,41200000.0
2008-06-17 03:11:00,1.58472,1.58534,1.58472,1.58508,28200000.0
2008-06-17 03:12:00,1.58562,1.58562,1.58516,1.58516,45600001.0
2008-06-17 03:13:00,1.58512,1.58524,1.585,1.58509,46900000.0
2008-06-17 03:14:00,1.58489,1.58503,1.58467,1.5848,54800000.0
2008-06-17 03:15:00,1.58464,1.58475,1.58461,1.58475,42800000.0
2008-06-17 03:16:00,1.58512,1.58633,1.58512,1.58624,28000000.0
2008-06-17 03:17:00,1.58665,1.58706,1.5862,1.58706,32200000.0
2008-06-17 03:18:00,1.5865,1.5865,1.58595,1.58638,40200000.0
2008-06-17 03:19:00,1.58645,1.58646,1.58619,1.58628,38000001.0
2008-06-17 03:20:00,1.58654,1.58679,1.58644,1.58656,35900000.0
2008-06-17 03:21:00,1.58668,1.58714,1.58662,1.587,32200000.0
2008-06-17 03:22:00,1.58718,1.58725,1.58697,1.58725,28200000.0
2008-06-17 03:23:00,1.58705,1.58776,1.58704,1.58774,30400000.0
2008-06-17 03:24:00,1.58762,1.58762,1.58695,1.58719,40600001.0
2008-06-17 03:25:00,1.58695,1.58708,1.58678,1.58706,44800000.0
2008-06-17 03:26:00,1.58728,1.58749,1.58673,1.58707,32000000.0
2008-06-17 03:27:00,1.58703,1.58741,1.58703,1.58712,35200000.0
2008-06-17 03:28:00,1.58726,1.58746,1.58726,1.58737,24400000.0
2008-06-17 03:29:00,1.58745,1.58769,1.58711,1.58715,51000000.0
2008-06-17 03:30:00,1.5875,1.58751,1.58699,1.58711,42700000.0
2008-06-17 03:31:00,1.58752,1.58786,1.58752,1.58753,34400000.0
2008-06-17 03:32:00,1.58744,1.58802,1.58734,1.58802,33400000.0
2008-06-17 03:33:00,1.58795,1.58856,1.58793,1.58827,41400000.0
2008-06-17 03:34:00,1.58826,1.5885,1.58817,1.58826,73500000.0
2008-06-17 03:35:00,1.58833,1.58833,1.58805,1.58805,32800000.0
2008-06-17 03:36:00,1.58816,1.58852,1.58775,1.5885,46900000.0
2008-06-17 03:37:00,1.58881,1.5896,1.58881,1.5896,22400000.0
2008-06-17 03:38:00,1.58938,1.58963,1.58903,1.58963,24400000.0
2008-06-17 03:39:00,1.58961,1.59013,1.58961,1.58981,41000000.0
2008-06-17 03:40:00,1.5895,1.5895,1.58917,1.58939,29200000.0
2008-06-17 03:41:00,1.58961,1.58992,1.58961,1.58964,39800000.0
2008-06-17 03:42:00,1.5894,1.58945,1.58927,1.58935,25800000.0
2008-06-17 03:43:00,1.58929,1.58929,1.58893,1.58923,36300000.0
2008-06-17 03:44:00,1.58945,1.58991,1.58945,1.58984,37300000.0
2008-06-17 03:45:00,1.59037,1.59086,1.59022,1.59055,47700000.0
2008-06-17 03:46:00,1.59063,1.59067,1.5903,1.59059,29400000.0
2008-06-17 03:47:00,1.59073,1.59138,1.59069,1.59114,27000000.0
2008-06-17 03:48:00,1.59063,1.59076,1.59051,1.59063,46900000.0
2008-06-17 03:49:00,1.59077,1.59079,1.59024,1.59037,34600001.0
2008-06-17 03:50:00,1.59074,1.59085,1.59035,1.59058,37700000.0
2008-06-17 03:51:00,1.59085,1.59101,1.59034,1.59081,50800000.0
2008-06-17 03:52:00,1.5905,1.59061,1.59018,1.59029,32800000.0
2008-06-17 03:53:00,1.59013,1.59031,1.59002,1.59007,40200000.0
2008-06-17 03:54:00,1.59007,1.59041,1.58999,1.58999,26000000.0
2008-06-17 03:55:00,1.58957,1.58957,1.58853,1.58853,33200000.0
2008-06-17 03:56:00,1.58767,1.58784,1.58693,1.58736,34400000.0
2008-06-17 03:57:00,1.58736,1.58786,1.58726,1.58773,57400000.0
2008-06-17 03:58:00,1.58796,1.58822,1.58793,1.58793,43000000.0
2008-06-17 03:59:00,1.58796,1.58824,1.58793,1.58798,81000002.0
2008-06-17 04:00:00,1.58772,1.58772,1.58717,1.58737,52400000.0
2008-06-17 04:01:00,1.58764,1.58789,1.58745,1.58771,34200000.0
2008-06-17 04:02:00,1.58768,1.58768,1.5872,1.5872,31500000.0
2008-06-17 04:03:00,1.58726,1.58797,1.58724,1.58797,23400000.0
2008-06-17 04:04:00,1.58799,1.58808,1.58787,1.58805,23600000.0
2008-06-17 04:05:00,1.58744,1.58862,1.58744,1.58833,47500000.0
2008-06-17 04:06:00,1.58815,1.58853,1.58815,1.58853,49000001.0
2008-06-17 04:07:00,1.58841,1.58851,1.58806,1.58851,26700000.0
2008-06-17 04:08:00,1.58832,1.58843,1.58813,1.58836,44600000.0
2008-06-17 04:09:00,1.5881,1.58822,1.58794,1.588,35400000.0
2008-06-17 04:10:00,1.58799,1.58821,1.58772,1.58821,45100000.0
2008-06-17 04:11:00,1.58813,1.58861,1.58813,1.58861,35900000.0
2008-06-17 04:12:00,1.58868,1.58876,1.58844,1.58856,48200000.0
2008-06-17 04:13:00,1.58873,1.5888,1.58811,1.5888,30600000.0
2008-06-17 04:14:00,1.58838,1.58866,1.58814,1.58848,43400000.0
2008-06-17 04:15:00,1.58847,1.5886,1.58842,1.58842,60700000.0
2008-06-17 04:16:00,1.58815,1.58816,1.58767,1.58798,50400000.0
2008-06-17 04:17:00,1.58802,1.58822,1.58799,1.58822,27800000.0
2008-06-17 04:18:00,1.58771,1.58818,1.58771,1.58804,41500000.0
2008-06-17 04:19:00,1.58817,1.58857,1.58817,1.58842,33500000.0
2008-06-17 04:20:00,1.58843,1.58853,1.58836,1.58853,56000000.0
2008-06-17 04:21:00,1.58857,1.58857,1.58827,1.58842,42000000.0
2008-06-17 04:22:00,1.58849,1.58851,1.5882,1.5882,38700000.0
2008-06-17 04:23:00,1.58809,1.58826,1.58804,1.58808,30400000.0
2008-06-17 04:24:00,1.58786,1.58794,1.58779,1.58788,25400000.0
2008-06-17 04:25:00,1.58785,1.58785,1.58746,1.58747,47800000.0
2008-06-17 04:26:00,1.58772,1.58791,1.58761,1.58787,30900000.0
2008-06-17 04:27:00,1.58791,1.58828,1.58791,1.58797,41800001.0
2008-06-17 04:28:00,1.58835,1.58835,1.58765,1.5877,19400000.0
2008-06-17 04:29:00,1.58756,1.58756,1.58706,1.58727,62000000.0
2008-06-17 04:30:00,1.58715,1.5875,1.58714,1.58715,56100000.0
2008-06-17 04:31:00,1.58686,1.58727,1.58686,1.58702,47200000.0
2008-06-17 04:32:00,1.58704,1.58734,1.58695,1.58695,73700000.0
2008-06-17 04:33:00,1.58705,1.58717,1.58693,1.58717,27200000.0
2008-06-17 04:34:00,1.58709,1.58714,1.58695,1.58712,44800000.0
2008-06-17 04:35:00,1.5871,1.58711,1.58675,1.58675,32500000.0
2008-06-17 04:36:00,1.58684,1.58686,1.58635,1.58642,22400000.0
2008-06-17 04:37:00,1.58672,1.58685,1.58632,1.58658,24600000.0
2008-06-17 04:38:00,1.58658,1.5868,1.58642,1.5868,47400000.0
2008-06-17 04:39:00,1.58658,1.58674,1.58638,1.58662,37400000.0
2008-06-17 04:40:00,1.58637,1.58662,1.58622,1.58627,45200000.0
2008-06-17 04:41:00,1.58641,1.58664,1.58614,1.58662,43800000.0
2008-06-17 04:42:00,1.5865,1.58677,1.5865,1.58665,42200000.0
2008-06-17 04:43:00,1.58651,1.5866,1.58628,1.5866,33200000.0
2008-06-17 04:44:00,1.5866,1.58672,1.5859,1.58672,34600000.0
2008-06-17 04:45:00,1.58677,1.58677,1.58661,1.58662,35800000.0
2008-06-17 04:46:00,1.58664,1.587,1.58641,1.58641,28400000.0
2008-06-17 04:47:00,1.58694,1.58712,1.58694,1.58707,19400000.0
2008-06-17 04:48:00,1.58669,1.58685,1.58644,1.58681,48900000.0
2008-06-17 04:49:00,1.5866,1.58677,1.58643,1.58661,16600000.0
2008-06-17 04:50:00,1.58658,1.58676,1.58649,1.58654,36600000.0
2008-06-17 04:51:00,1.5864,1.58658,1.58632,1.58658,44600000.0
2008-06-17 04:52:00,1.5866,1.58667,1.5865,1.58664,16200000.0
2008-06-17 04:53:00,1.58674,1.58691,1.58662,1.58662,32400000.0
2008-06-17 04:54:00,1.58691,1.58695,1.58678,1.58689,55300000.0
2008-06-17 04:55:00,1.58686,1.58686,1.58617,1.58617,37400000.0
2008-06-17 04:56:00,1.58614,1.58699,1.58614,1.58662,49000000.0
2008-06-17 04:57:00,1.58642,1.58642,1.58615,1.58615,51200000.0
2008-06-17 04:58:00,1.58617,1.58678,1.58617,1.58662,47500000.0
2008-06-17 04:59:00,1.58642,1.58662,1.58631,1.58633,43600000.0
2008-06-17 05:00:00,1.58647,1.58708,1.58645,1.58708,41600000.0
2008-06-17 05:01:00,1.5869,1.58702,1.5868,1.58702,23200000.0
2008-06-17 05:02:00,1.5868,1.5872,1.5868,1.58711,48100000.0
2008-06-17 05:03:00,1.58714,1.58737,1.58707,1.58737,33900000.0
2008-06-17 05:04:00,1.58685,1.58694,1.58655,1.58694,43600000.0
2008-06-17 05:05:00,1.58673,1.58706,1.58668,1.58706,29800000.0
2008-06-17 05:06:00,1.5871,1.58718,1.58691,1.58708,38500000.0
2008-06-17 05:07:00,1.58706,1.58719,1.58687,1.58719,49500000.0
2008-06-17 05:08:00,1.5872,1.58725,1.58706,1.5872,28800000.0
2008-06-17 05:09:00,1.58719,1.58757,1.58688,1.58754,41800000.0
2008-06-17 05:10:00,1.58765,1.58788,1.58748,1.58761,33000000.0
2008-06-17 05:11:00,1.58763,1.58783,1.58744,1.58744,33000000.0
2008-06-17 05:12:00,1.58757,1.58763,1.58742,1.58751,37400000.0
2008-06-17 05:13:00,1.58738,1.58759,1.58738,1.58745,25400000.0
2008-06-17 05:14:00,1.58764,1.58777,1.58757,1.58777,35600000.0
2008-06-17 05:15:00,1.58782,1.58782,1.5874,1.58744,21800000.0
2008-06-17 05:16:00,1.58753,1.58768,1.58748,1.58768,39600000.0
2008-06-17 05:17:00,1.5875,1.58781,1.5875,1.58767,39800000.0
2008-06-17 05:18:00,1.58776,1.58792,1.58769,1.58769,45000000.0
2008-06-17 05:19:00,1.58728,1.58771,1.58728,1.58763,60400002.0
2008-06-17 05:20:00,1.58747,1.58777,1.58744,1.58768,42800001.0
2008-06-17 05:21:00,1.58771,1.58777,1.58757,1.58761,26800000.0
2008-06-17 05:22:00,1.58737,1.58742,1.58722,1.58734,47400001.0
2008-06-17 05:23:00,1.58681,1.58759,1.58681,1.58759,37600000.0
2008-06-17 05:24:00,1.58755,1.58771,1.58748,1.58748,45900000.0
2008-06-17 05:25:00,1.5873,1.58751,1.58715,1.58744,48000000.0
2008-06-17 05:26:00,1.5876,1.58772,1.58757,1.5876,51500000.0
2008-06-17 05:27:00,1.58759,1.58789,1.5875,1.58766,32800000.0
2008-06-17 05:28:00,1.5877,1.5877,1.58698,1.58698,37700000.0
2008-06-17 05:29:00,1.58737,1.58747,1.58727,1.5874,44400000.0
2008-06-17 05:30:00,1.5873,1.5873,1.58694,1.58694,27200000.0
2008-06-17 05:31:00,1.58694,1.58706,1.58681,1.58684,36600000.0
2008-06-17 05:32:00,1.58683,1.58695,1.58651,1.58651,28000000.0
2008-06-17 05:33:00,1.58715,1.5872,1.58698,1.58698,30400000.0
2008-06-17 05:34:00,1.58734,1.58735,1.58717,1.5872,31400000.0
2008-06-17 05:35:00,1.58719,1.58719,1.58662,1.58685,33000000.0
2008-06-17 05:36:00,1.58669,1.58688,1.58666,1.58666,28200000.0
2008-06-17 05:37:00,1.5868,1.58721,1.5868,1.58721,44600000.0
2008-06-17 05:38:00,1.58742,1.58764,1.58688,1.58688,37600000.0
2008-06-17 05:39:00,1.58731,1.58762,1.5872,1.58759,28000000.0
2008-06-17 05:40:00,1.58771,1.58785,1.58749,1.58749,20400000.0
2008-06-17 05:41:00,1.58754,1.58765,1.5872,1.58744,36400000.0
2008-06-17 05:42:00,1.58699,1.58787,1.58699,1.58787,39800000.0
2008-06-17 05:43:00,1.58784,1.58813,1.5877,1.5877,33700000.0
2008-06-17 05:44:00,1.58769,1.58792,1.58769,1.58782,47400001.0
2008-06-17 05:45:00,1.58721,1.58747,1.58698,1.58731,40000000.0
2008-06-17 05:46:00,1.58755,1.5876,1.58746,1.58746,23400000.0
2008-06-17 05:47:00,1.58759,1.58777,1.58744,1.58771,67000001.0
2008-06-17 05:48:00,1.58753,1.58778,1.58753,1.58764,32500000.0
2008-06-17 05:49:00,1.58755,1.58757,1.5873,1.58733,51800000.0
2008-06-17 05:50:00,1.5871,1.58721,1.58685,1.58711,28300000.0
2008-06-17 05:51:00,1.58725,1.58746,1.58705,1.58705,26000000.0
2008-06-17 05:52:00,1.58724,1.58724,1.58687,1.58718,47400000.0
2008-06-17 05:53:00,1.58706,1.58739,1.58706,1.58725,33800000.0
2008-06-17 05:54:00,1.58709,1.58734,1.58672,1.58734,35200000.0
2008-06-17 05:55:00,1.58738,1.58758,1.58722,1.58749,27900000.0
2008-06-17 05:56:00,1.5875,1.58753,1.58718,1.58718,17000000.0
2008-06-17 05:57:00,1.58717,1.58738,1.58715,1.58722,30800000.0
2008-06-17 05:58:00,1.5873,1.58752,1.58725,1.58729,55600001.0
2008-06-17 05:59:00,1.5873,1.58731,1.58706,1.58727,67300000.0
2008-06-17 06:00:00,1.58688,1.58704,1.58682,1.58685,34000000.0
2008-06-17 06:01:00,1.58673,1.58691,1.58673,1.58691,40800000.0
2008-06-17 06:02:00,1.58674,1.58708,1.58629,1.58708,29400000.0
2008-06-17 06:03:00,1.58705,1.58712,1.58692,1.58699,68500000.0
2008-06-17 06:04:00,1.58692,1.58705,1.58685,1.587,43800000.0
2008-06-17 06:05:00,1.58711,1.58713,1.58683,1.58683,52000000.0
2008-06-17 06:06:00,1.58685,1.58707,1.58685,1.587,32300000.0
2008-06-17 06:07:00,1.58704,1.58711,1.58688,1.58692,45900000.0
2008-06-17 06:08:00,1.58695,1.58695,1.58635,1.58635,33400000.0
2008-06-17 06:09:00,1.58676,1.58685,1.5867,1.5867,39800000.0
2008-06-17 06:10:00,1.58681,1.58681,1.58668,1.58676,29800000.0
2008-06-17 06:11:00,1.5866,1.58665,1.58621,1.58621,36200000.0
2008-06-17 06:12:00,1.58634,1.58677,1.58634,1.58668,46200000.0
2008-06-17 06:13:00,1.58658,1.58658,1.58533,1.58593,67200000.0
2008-06-17 06:14:00,1.5859,1.58593,1.58557,1.58593,46600000.0
2008-06-17 06:15:00,1.58575,1.58583,1.58551,1.58572,30600000.0
2008-06-17 06:16:00,1.5859,1.58619,1.5859,1.58619,29800000.0
2008-06-17 06:17:00,1.58614,1.58653,1.58614,1.5865,22200000.0
2008-06-17 06:18:00,1.58628,1.58649,1.58615,1.58642,26800000.0
2008-06-17 06:19:00,1.5863,1.58647,1.58613,1.58622,25600000.0
2008-06-17 06:20:00,1.58643,1.58643,1.58615,1.58615,51400000.0
2008-06-17 06:21:00,1.58627,1.58663,1.58627,1.58663,25800000.0
2008-06-17 06:22:00,1.58673,1.58691,1.58671,1.58671,27800000.0
2008-06-17 06:23:00,1.58682,1.58732,1.58669,1.58732,26800000.0
2008-06-17 06:24:00,1.58722,1.58722,1.58604,1.58613,33700000.0
2008-06-17 06:25:00,1.58593,1.5861,1.58584,1.5861,36400000.0
2008-06-17 06:26:00,1.58611,1.5865,1.58608,1.58621,47000001.0
2008-06-17 06:27:00,1.58598,1.58599,1.58587,1.58598,31800000.0
2008-06-17 06:28:00,1.58584,1.58601,1.58554,1.58571,42200001.0
2008-06-17 06:29:00,1.58647,1.58772,1.58647,1.5876,42200000.0
2008-06-17 06:30:00,1.58748,1.58753,1.58709,1.58713,31800000.0
2008-06-17 06:31:00,1.5872,1.58765,1.5872,1.58764,33200000.0
2008-06-17 06:32:00,1.58774,1.58776,1.58729,1.58734,52500000.0
2008-06-17 06:33:00,1.5873,1.58773,1.5873,1.58773,35600000.0
2008-06-17 06:34:00,1.5877,1.58801,1.58744,1.58763,57300001.0
2008-06-17 06:35:00,1.58753,1.58786,1.58751,1.58767,40600000.0
2008-06-17 06:36:00,1.58776,1.58776,1.5872,1.58722,46000000.0
2008-06-17 06:37:00,1.58783,1.58806,1.58759,1.58759,42600000.0
2008-06-17 06:38:00,1.58796,1.58802,1.58774,1.58774,39200000.0
2008-06-17 06:39:00,1.58764,1.58768,1.58723,1.58761,32000000.0
2008-06-17 06:40:00,1.58732,1.58732,1.587,1.587,48200001.0
2008-06-17 06:41:00,1.58708,1.58708,1.58631,1.58671,39300001.0
2008-06-17 06:42:00,1.58598,1.58642,1.58598,1.58632,38400000.0
2008-06-17 06:43:00,1.58668,1.58714,1.58668,1.58693,36800000.0
2008-06-17 06:44:00,1.58682,1.587,1.58678,1.58694,40800000.0
2008-06-17 06:45:00,1.5867,1.58691,1.58653,1.58653,52900000.0
2008-06-17 06:46:00,1.58655,1.58662,1.58615,1.58615,38800000.0
2008-06-17 06:47:00,1.58684,1.58684,1.58658,1.58668,50300000.0
2008-06-17 06:48:00,1.58659,1.58687,1.5865,1.5867,37900000.0
2008-06-17 06:49:00,1.58675,1.5871,1.58675,1.58705,48800000.0
2008-06-17 06:50:00,1.58709,1.58725,1.58704,1.58704,30800000.0
2008-06-17 06:51:00,1.58714,1.58714,1.58678,1.5868,26000000.0
2008-06-17 06:52:00,1.58679,1.58679,1.58622,1.58646,34000000.0
2008-06-17 06:53:00,1.58621,1.5863,1.58602,1.5863,32300000.0
2008-06-17 06:54:00,1.58683,1.58716,1.58682,1.58684,36700000.0
2008-06-17 06:55:00,1.587,1.587,1.58683,1.58693,29200000.0
2008-06-17 06:56:00,1.58688,1.58689,1.58664,1.58681,22600000.0
2008-06-17 06:57:00,1.58692,1.58692,1.58629,1.58641,40600000.0
2008-06-17 06:58:00,1.586,1.58689,1.586,1.58689,30600000.0
2008-06-17 06:59:00,1.58674,1.58688,1.58649,1.58649,29300000.0
2008-06-17 07:00:00,1.58702,1.58708,1.58687,1.58696,36600000.0
2008-06-17 07:01:00,1.58696,1.58696,1.58675,1.58681,34600000.0
2008-06-17 07:02:00,1.5869,1.58714,1.5869,1.58695,42000000.0
2008-06-17 07:03:00,1.58716,1.58717,1.58705,1.58712,25400000.0
2008-06-17 07:04:00,1.58752,1.5881,1.58752,1.5881,29300000.0
2008-06-17 07:05:00,1.58794,1.58821,1.58777,1.58777,37400000.0
2008-06-17 07:06:00,1.58809,1.58823,1.58809,1.58823,30200000.0
2008-06-17 07:07:00,1.58834,1.58848,1.5879,1.58804,31700000.0
2008-06-17 07:08:00,1.58829,1.58874,1.58829,1.58848,33100000.0
2008-06-17 07:09:00,1.58861,1.58871,1.588,1.588,47400000.0
2008-06-17 07:10:00,1.58811,1.58844,1.5881,1.58821,40900001.0
2008-06-17 07:11:00,1.58788,1.58789,1.58742,1.58751,45200000.0
2008-06-17 07:12:00,1.58795,1.58818,1.58756,1.58772,42100000.0
2008-06-17 07:13:00,1.58778,1.58791,1.58775,1.58782,61200000.0
2008-06-17 07:14:00,1.58778,1.5879,1.58764,1.58778,66300000.0
2008-06-17 07:15:00,1.58803,1.58814,1.5878,1.58803,22600000.0
2008-06-17 07:16:00,1.58792,1.58856,1.58792,1.5881,25000000.0
2008-06-17 07:17:00,1.58791,1.58791,1.58748,1.58779,61000001.0
2008-06-17 07:18:00,1.58769,1.58827,1.58769,1.58819,37800000.0
2008-06-17 07:19:00,1.58812,1.58833,1.58802,1.58813,30600000.0
2008-06-17 07:20:00,1.58784,1.58827,1.58778,1.58815,53100000.0
2008-06-17 07:21:00,1.58833,1.58856,1.5883,1.58856,47000000.0
2008-06-17 07:22:00,1.58845,1.58846,1.58821,1.58836,43500000.0
2008-06-17 07:23:00,1.58832,1.58844,1.58815,1.58819,49400000.0
2008-06-17 07:24:00,1.58792,1.58804,1.58778,1.58779,39600000.0
2008-06-17 07:25:00,1.58788,1.58799,1.58775,1.58783,31200000.0
2008-06-17 07:26:00,1.58784,1.58799,1.58769,1.58776,51900001.0
2008-06-17 07:27:00,1.58777,1.58784,1.58739,1.58762,44400001.0
2008-06-17 07:28:00,1.58763,1.58778,1.58723,1.58755,36200000.0
2008-06-17 07:29:00,1.58751,1.58767,1.58741,1.58767,26800000.0
2008-06-17 07:30:00,1.58776,1.58795,1.58739,1.58795,42200000.0
2008-06-17 07:31:00,1.58804,1.58831,1.58804,1.58808,44400001.0
2008-06-17 07:32:00,1.58776,1.58818,1.5876,1.58796,70700001.0
2008-06-17 07:33:00,1.58776,1.58801,1.5876,1.5876,42800000.0
2008-06-17 07:34:00,1.5877,1.5879,1.58757,1.58782,50800000.0
2008-06-17 07:35:00,1.58745,1.5881,1.58745,1.5881,37800000.0
2008-06-17 07:36:00,1.58818,1.58818,1.58787,1.58805,53400000.0
2008-06-17 07:37:00,1.58816,1.58818,1.58796,1.58796,28200000.0
2008-06-17 07:38:00,1.5878,1.58781,1.58758,1.58769,37200000.0
2008-06-17 07:39:00,1.58742,1.58775,1.58742,1.58764,32300000.0
2008-06-17 07:40:00,1.58751,1.58756,1.58711,1.58712,42600000.0
2008-06-17 07:41:00,1.58711,1.58777,1.58711,1.5877,32500000.0
2008-06-17 07:42:00,1.58744,1.58775,1.58726,1.58775,84100000.0
2008-06-17 07:43:00,1.58776,1.58794,1.5876,1.58794,37600000.0
2008-06-17 07:44:00,1.58784,1.58784,1.5874,1.58779,28200000.0
2008-06-17 07:45:00,1.58787,1.58798,1.58733,1.58782,39800000.0
2008-06-17 07:46:00,1.58789,1.58797,1.58775,1.58794,78500000.0
2008-06-17 07:47:00,1.58776,1.58776,1.58705,1.58745,36800000.0
2008-06-17 07:48:00,1.58733,1.5879,1.5873,1.5879,26800000.0
2008-06-17 07:49:00,1.588,1.58802,1.58761,1.58761,57000000.0
2008-06-17 07:50:00,1.588,1.58804,1.58796,1.58796,50700000.0
2008-06-17 07:51:00,1.58785,1.58797,1.58762,1.58797,30200000.0
2008-06-17 07:52:00,1.58783,1.58783,1.58727,1.58735,30600000.0
2008-06-17 07:53:00,1.5874,1.58759,1.58728,1.58745,28200000.0
2008-06-17 07:54:00,1.58747,1.58755,1.58729,1.58729,29200000.0
2008-06-17 07:55:00,1.58736,1.58736,1.58675,1.58706,35600000.0
2008-06-17 07:56:00,1.58747,1.58826,1.58747,1.58826,38499999.0
2008-06-17 07:57:00,1.58813,1.58813,1.58777,1.58807,32300000.0
2008-06-17 07:58:00,1.58786,1.58797,1.58725,1.58732,63000001.0
2008-06-17 07:59:00,1.58686,1.58721,1.58686,1.58701,48500000.0
2008-06-17 08:00:00,1.58683,1.5869,1.5864,1.5864,43800000.0
2008-06-17 08:01:00,1.58627,1.58638,1.58559,1.58559,31800000.0
2008-06-17 08:02:00,1.58556,1.58568,1.58537,1.58568,36400000.0
2008-06-17 08:03:00,1.58563,1.58566,1.58543,1.58561,42200000.0
2008-06-17 08:04:00,1.58609,1.58668,1.58609,1.58662,30400000.0
2008-06-17 08:05:00,1.58655,1.58659,1.58653,1.58659,32400000.0
2008-06-17 08:06:00,1.58646,1.58646,1.58607,1.58617,55099999.0
2008-06-17 08:07:00,1.58589,1.58627,1.58588,1.58619,25400000.0
2008-06-17 08:08:00,1.58584,1.58595,1.58539,1.58539,45000000.0
2008-06-17 08:09:00,1.58554,1.58578,1.58542,1.58578,38300001.0
2008-06-17 08:10:00,1.58592,1.58611,1.58586,1.58611,37400000.0
2008-06-17 08:11:00,1.58608,1.58612,1.58602,1.58603,43100000.0
2008-06-17 08:12:00,1.58594,1.58594,1.58567,1.58572,39900000.0
2008-06-17 08:13:00,1.58534,1.58592,1.58534,1.58585,54600000.0
2008-06-17 08:14:00,1.58589,1.58607,1.58589,1.58602,47800000.0
2008-06-17 08:15:00,1.58622,1.58626,1.58612,1.58615,39700000.0
2008-06-17 08:16:00,1.58603,1.58611,1.58568,1.5861,25800000.0
2008-06-17 08:17:00,1.58638,1.58639,1.58606,1.58606,42600000.0
2008-06-17 08:18:00,1.58609,1.58622,1.58609,1.58619,43700000.0
2008-06-17 08:19:00,1.58608,1.58613,1.58589,1.58599,31800000.0
2008-06-17 08:20:00,1.5861,1.58616,1.5859,1.58604,37600000.0
2008-06-17 08:21:00,1.58605,1.58648,1.58605,1.58619,36500000.0
2008-06-17 08:22:00,1.58632,1.58649,1.58622,1.58638,29200000.0
2008-06-17 08:23:00,1.58604,1.58604,1.58501,1.58501,31800000.0
2008-06-17 08:24:00,1.5851,1.58512,1.58466,1.58501,36600000.0
2008-06-17 08:25:00,1.58494,1.58526,1.58493,1.58493,28400000.0
2008-06-17 08:26:00,1.58504,1.58517,1.58483,1.58513,35800000.0
2008-06-17 08:27:00,1.58493,1.58495,1.5847,1.58477,45800000.0
2008-06-17 08:28:00,1.58482,1.58482,1.5845,1.58469,49600000.0
2008-06-17 08:29:00,1.5845,1.58482,1.58444,1.58463,60000000.0
2008-06-17 08:30:00,1.58474,1.58507,1.58459,1.58485,44700001.0
2008-06-17 08:31:00,1.58509,1.58513,1.58472,1.58505,45000000.0
2008-06-17 08:32:00,1.5852,1.58536,1.5849,1.58517,41800000.0
2008-06-17 08:33:00,1.58521,1.58529,1.58479,1.58511,35200000.0
2008-06-17 08:34:00,1.58521,1.58531,1.58503,1.58531,30800000.0
2008-06-17 08:35:00,1.58535,1.5855,1.58526,1.58528,47800000.0
2008-06-17 08:36:00,1.58551,1.5858,1.58524,1.5855,45800000.0
2008-06-17 08:37:00,1.58552,1.58567,1.58538,1.5855,29600000.0
2008-06-17 08:38:00,1.58555,1.58577,1.58532,1.58551,38400000.0
2008-06-17 08:39:00,1.58592,1.58609,1.58578,1.58588,29800000.0
2008-06-17 08:40:00,1.58585,1.58593,1.58541,1.58593,36000000.0
2008-06-17 08:41:00,1.58594,1.58619,1.58594,1.58616,49200001.0
2008-06-17 08:42:00,1.58597,1.58614,1.58547,1.58547,32400000.0
2008-06-17 08:43:00,1.58547,1.5856,1.58399,1.58399,26600000.0
2008-06-17 08:44:00,1.58416,1.58418,1.58401,1.58418,37400001.0
2008-06-17 08:45:00,1.58411,1.58447,1.58405,1.58405,47100000.0
2008-06-17 08:46:00,1.5845,1.58451,1.58423,1.58451,37000000.0
2008-06-17 08:47:00,1.58444,1.58444,1.58399,1.58399,38700000.0
2008-06-17 08:48:00,1.584,1.58471,1.584,1.58469,38400000.0
2008-06-17 08:49:00,1.58452,1.58707,1.58452,1.58528,27000000.0
2008-06-17 08:50:00,1.58521,1.58595,1.58472,1.58472,30000000.0
2008-06-17 08:51:00,1.58468,1.58533,1.58468,1.58495,28200000.0
2008-06-17 08:52:00,1.58515,1.58541,1.58514,1.58514,47200000.0
2008-06-17 08:53:00,1.58514,1.58514,1.58501,1.5851,27200000.0
2008-06-17 08:54:00,1.5851,1.58522,1.58498,1.58509,48100000.0
2008-06-17 08:55:00,1.58521,1.58537,1.58501,1.5853,35000000.0
2008-06-17 08:56:00,1.58518,1.58538,1.58496,1.58522,50500000.0
2008-06-17 08:57:00,1.58522,1.58522,1.58503,1.58507,41400000.0
2008-06-17 08:58:00,1.58518,1.58518,1.58484,1.58511,24000000.0
2008-06-17 08:59:00,1.58476,1.58507,1.58429,1.58429,45200001.0
2008-06-17 09:00:00,1.58417,1.58417,1.58328,1.58366,22800000.0
2008-06-17 09:01:00,1.5829,1.58328,1.58246,1.58246,32800000.0
2008-06-17 09:02:00,1.58239,1.58267,1.58226,1.58263,25400000.0
2008-06-17 09:03:00,1.58248,1.5833,1.58248,1.58291,78200002.0
2008-06-17 09:04:00,1.58331,1.58333,1.58266,1.58283,51000000.0
2008-06-17 09:05:00,1.5828,1.5828,1.58209,1.58245,33000000.0
2008-06-17 09:06:00,1.58225,1.58283,1.58225,1.58275,31200000.0
2008-06-17 09:07:00,1.58259,1.58306,1.58248,1.58257,33800000.0
2008-06-17 09:08:00,1.5826,1.58318,1.5826,1.58312,41900000.0
2008-06-17 09:09:00,1.58322,1.58339,1.58289,1.58289,46400001.0
2008-06-17 09:10:00,1.58277,1.58277,1.58241,1.58269,21000000.0
2008-06-17 09:11:00,1.58264,1.58285,1.58242,1.58252,34800000.0
2008-06-17 09:12:00,1.5825,1.58271,1.58245,1.58266,25100000.0
2008-06-17 09:13:00,1.58253,1.58275,1.58248,1.58267,30800000.0
2008-06-17 09:14:00,1.58256,1.58303,1.58256,1.58303,26600000.0
2008-06-17 09:15:00,1.58282,1.58282,1.58262,1.58272,47200001.0
2008-06-17 09:16:00,1.58259,1.58298,1.58259,1.58278,35400000.0
2008-06-17 09:17:00,1.58266,1.58322,1.58243,1.58243,49200000.0
2008-06-17 09:18:00,1.58225,1.58225,1.58166,1.58183,38000000.0
2008-06-17 09:19:00,1.58145,1.58168,1.58138,1.5814,26500000.0
2008-06-17 09:20:00,1.58142,1.58173,1.58122,1.58124,29800000.0
2008-06-17 09:21:00,1.58148,1.58184,1.58141,1.58172,29600000.0
2008-06-17 09:22:00,1.58205,1.5825,1.58196,1.58225,28600000.0
2008-06-17 09:23:00,1.58228,1.58259,1.58227,1.58245,47000000.0
2008-06-17 09:24:00,1.58263,1.58271,1.58247,1.58259,36400000.0
2008-06-17 09:25:00,1.58251,1.58265,1.5823,1.58265,31600000.0
2008-06-17 09:26:00,1.58266,1.58301,1.58266,1.58295,46800000.0
2008-06-17 09:27:00,1.58273,1.58273,1.58238,1.58259,33400000.0
2008-06-17 09:28:00,1.58258,1.58267,1.58246,1.58251,39400001.0
2008-06-17 09:29:00,1.58227,1.58235,1.58211,1.58228,46300000.0
2008-06-17 09:30:00,1.58209,1.58216,1.58172,1.58201,30400000.0
2008-06-17 09:31:00,1.58168,1.58187,1.58157,1.58178,35300000.0
2008-06-17 09:32:00,1.58231,1.58306,1.58228,1.58228,38800000.0
2008-06-17 09:33:00,1.58211,1.58231,1.58211,1.58228,41000000.0
2008-06-17 09:34:00,1.58239,1.58264,1.58173,1.58205,48600000.0
2008-06-17 09:35:00,1.58177,1.58191,1.58159,1.58189,46900000.0
2008-06-17 09:36:00,1.58173,1.5819,1.58152,1.58162,35000001.0
2008-06-17 09:37:00,1.58171,1.58181,1.58154,1.58161,42400000.0
2008-06-17 09:38:00,1.58152,1.58195,1.58145,1.58195,45800000.0
2008-06-17 09:39:00,1.58183,1.58212,1.58174,1.58186,27800000.0
2008-06-17 09:40:00,1.58186,1.58217,1.58182,1.58188,41000001.0
2008-06-17 09:41:00,1.58208,1.58241,1.58208,1.58228,29800000.0
2008-06-17 09:42:00,1.58191,1.58203,1.58178,1.5818,54600000.0
2008-06-17 09:43:00,1.58172,1.5819,1.58163,1.58183,28200000.0
2008-06-17 09:44:00,1.58173,1.58189,1.58167,1.58173,45200000.0
2008-06-17 09:45:00,1.58162,1.58162,1.58111,1.58111,22600000.0
2008-06-17 09:46:00,1.58181,1.58181,1.58133,1.58134,42600000.0
2008-06-17 09:47:00,1.58116,1.58168,1.58116,1.58164,30600000.0
2008-06-17 09:48:00,1.58184,1.58205,1.58152,1.58164,32500000.0
2008-06-17 09:49:00,1.58132,1.58132,1.58076,1.58076,23000000.0
2008-06-17 09:50:00,1.58102,1.58132,1.58024,1.58047,29400000.0
2008-06-17 09:51:00,1.58061,1.58088,1.5806,1.58084,64300001.0
2008-06-17 09:52:00,1.58056,1.58057,1.58038,1.58057,44600000.0
2008-06-17 09:53:00,1.58042,1.58099,1.58039,1.58092,43400000.0
2008-06-17 09:54:00,1.58091,1.58091,1.58065,1.58077,31300000.0
2008-06-17 09:55:00,1.58057,1.58084,1.58057,1.58078,49300000.0
2008-06-17 09:56:00,1.58046,1.58092,1.58046,1.58064,39800000.0
2008-06-17 09:57:00,1.58082,1.58082,1.58058,1.5806,39200000.0
2008-06-17 09:58:00,1.58047,1.58055,1.57986,1.58018,52200001.0
2008-06-17 09:59:00,1.5804,1.5804,1.57956,1.57982,32800000.0
2008-06-17 10:00:00,1.57966,1.57986,1.57949,1.57949,44900000.0
2008-06-17 10:01:00,1.57971,1.57982,1.57959,1.57964,47200000.0
2008-06-17 10:02:00,1.57979,1.57987,1.57928,1.57966,49200000.0
2008-06-17 10:03:00,1.57953,1.57973,1.57953,1.57956,25800000.0
2008-06-17 10:04:00,1.57968,1.57968,1.57896,1.57949,51400000.0
2008-06-17 10:05:00,1.57975,1.57979,1.57933,1.57958,36600000.0
2008-06-17 10:06:00,1.57968,1.57977,1.57943,1.57943,25600000.0
2008-06-17 10:07:00,1.57961,1.57961,1.57886,1.57891,33200000.0
2008-06-17 10:08:00,1.57887,1.57949,1.57887,1.57928,22600000.0
2008-06-17 10:09:00,1.57993,1.58059,1.5798,1.58041,47700000.0
2008-06-17 10:10:00,1.58074,1.58086,1.57937,1.57947,23400000.0
2008-06-17 10:11:00,1.57954,1.5808,1.57945,1.5808,58400000.0
2008-06-17 10:12:00,1.58065,1.58092,1.58059,1.58059,32800000.0
2008-06-17 10:13:00,1.58068,1.58078,1.58053,1.58057,46000000.0
2008-06-17 10:14:00,1.58051,1.58065,1.58033,1.58046,37200000.0
2008-06-17 10:15:00,1.58042,1.58049,1.58025,1.58035,22000000.0
2008-06-17 10:16:00,1.58047,1.58071,1.58027,1.58071,42600000.0
2008-06-17 10:17:00,1.58062,1.58073,1.58008,1.58039,50600001.0
2008-06-17 10:18:00,1.58035,1.58084,1.58003,1.58038,54000000.0
2008-06-17 10:19:00,1.58031,1.58087,1.58031,1.58086,43400000.0
2008-06-17 10:20:00,1.58086,1.58086,1.58059,1.58065,27200000.0
2008-06-17 10:21:00,1.58029,1.58101,1.58029,1.58079,33900000.0
2008-06-17 10:22:00,1.58086,1.58086,1.5802,1.58067,38600000.0
2008-06-17 10:23:00,1.58065,1.58071,1.58049,1.58061,46800000.0
2008-06-17 10:24:00,1.58061,1.58061,1.58038,1.58046,43600000.0
2008-06-17 10:25:00,1.58055,1.58055,1.58019,1.58046,44400000.0
2008-06-17 10:26:00,1.5805,1.5806,1.58026,1.5806,37400000.0
2008-06-17 10:27:00,1.58061,1.58085,1.58058,1.58058,16800000.0
2008-06-17 10:28:00,1.58072,1.58123,1.58067,1.58123,33000000.0
2008-06-17 10:29:00,1.58151,1.58164,1.58115,1.58162,55800000.0
2008-06-17 10:30:00,1.58155,1.58163,1.5808,1.58109,35600000.0
2008-06-17 10:31:00,1.58043,1.5808,1.58032,1.5808,39800000.0
2008-06-17 10:32:00,1.58024,1.58068,1.58024,1.58063,29100000.0
2008-06-17 10:33:00,1.58046,1.58057,1.58037,1.58055,37600000.0
2008-06-17 10:34:00,1.58069,1.58087,1.58055,1.58055,39400000.0
2008-06-17 10:35:00,1.5807,1.58099,1.5806,1.58099,19800000.0
2008-06-17 10:36:00,1.58082,1.58082,1.58038,1.58038,32600000.0
2008-06-17 10:37:00,1.58046,1.58067,1.58024,1.58031,47800000.0
2008-06-17 10:38:00,1.58045,1.58103,1.58028,1.58092,52600000.0
2008-06-17 10:39:00,1.58046,1.58087,1.58046,1.5805,37400000.0
2008-06-17 10:40:00,1.58073,1.58073,1.58017,1.58017,31800000.0
2008-06-17 10:41:00,1.58,1.58,1.57917,1.57917,45400000.0
2008-06-17 10:42:00,1.57923,1.57963,1.579,1.57914,40700000.0
2008-06-17 10:43:00,1.57885,1.57944,1.57885,1.57906,39800000.0
2008-06-17 10:44:00,1.57923,1.57993,1.57923,1.57993,46000000.0
2008-06-17 10:45:00,1.57972,1.58012,1.57972,1.57979,53600001.0
2008-06-17 10:46:00,1.58022,1.58084,1.58021,1.58078,25400000.0
2008-06-17 10:47:00,1.58105,1.58112,1.58055,1.58059,34400000.0
2008-06-17 10:48:00,1.58063,1.58081,1.58052,1.58065,15600000.0
2008-06-17 10:49:00,1.58081,1.58104,1.58053,1.58078,31200000.0
2008-06-17 10:50:00,1.58112,1.58127,1.58091,1.58095,51800000.0
2008-06-17 10:51:00,1.58086,1.58086,1.58054,1.58057,40200000.0
2008-06-17 10:52:00,1.58079,1.58106,1.58074,1.5809,54400000.0
2008-06-17 10:53:00,1.58066,1.58094,1.58018,1.58082,40000000.0
2008-06-17 10:54:00,1.58074,1.5808,1.58017,1.58051,33800000.0
2008-06-17 10:55:00,1.58025,1.58058,1.57993,1.58028,21600000.0
2008-06-17 10:56:00,1.58014,1.5804,1.58005,1.5804,31400000.0
2008-06-17 10:57:00,1.58039,1.58087,1.58038,1.58087,44800001.0
2008-06-17 10:58:00,1.5809,1.58121,1.58071,1.58106,47200000.0
2008-06-17 10:59:00,1.58132,1.58132,1.58011,1.58035,43600000.0
2008-06-17 11:00:00,1.58065,1.58065,1.57908,1.57909,30600000.0
2008-06-17 11:01:00,1.57903,1.57927,1.57881,1.57887,28900000.0
2008-06-17 11:02:00,1.57908,1.57913,1.57875,1.57883,30600000.0
2008-06-17 11:03:00,1.57927,1.57927,1.57867,1.57881,25400000.0
2008-06-17 11:04:00,1.57886,1.57889,1.57823,1.57848,32900000.0
2008-06-17 11:05:00,1.57868,1.579,1.57855,1.57892,39900000.0
2008-06-17 11:06:00,1.57881,1.57903,1.57862,1.57896,64000000.0
2008-06-17 11:07:00,1.57918,1.57987,1.57918,1.57969,43500000.0
2008-06-17 11:08:00,1.57968,1.57971,1.57957,1.57971,25600000.0
2008-06-17 11:09:00,1.57965,1.57966,1.57935,1.57966,42000000.0
2008-06-17 11:10:00,1.57985,1.58005,1.57974,1.58005,29400000.0
2008-06-17 11:11:00,1.58011,1.58011,1.5795,1.58001,29600000.0
2008-06-17 11:12:00,1.58006,1.58036,1.57999,1.58014,36200000.0
2008-06-17 11:13:00,1.57954,1.57965,1.5793,1.57946,52800001.0
2008-06-17 11:14:00,1.5793,1.57931,1.57904,1.57914,30300000.0
2008-06-17 11:15:00,1.5796,1.57981,1.57948,1.57981,39800000.0
2008-06-17 11:16:00,1.5798,1.57983,1.57955,1.57983,98899998.0
2008-06-17 11:17:00,1.58034,1.58101,1.58034,1.58101,29000000.0
2008-06-17 11:18:00,1.58125,1.58143,1.57975,1.58007,32600000.0
2008-06-17 11:19:00,1.57991,1.58017,1.57991,1.57999,41200000.0
2008-06-17 11:20:00,1.58004,1.58033,1.57997,1.58022,36400000.0
2008-06-17 11:21:00,1.58047,1.5806,1.5802,1.58048,43800000.0
2008-06-17 11:22:00,1.58038,1.58126,1.58024,1.58126,44000000.0
2008-06-17 11:23:00,1.5814,1.58144,1.58101,1.58115,30400000.0
2008-06-17 11:24:00,1.58117,1.58117,1.58104,1.58112,34900000.0
2008-06-17 11:25:00,1.5812,1.58135,1.581,1.58129,63200001.0
2008-06-17 11:26:00,1.5812,1.58133,1.58115,1.58129,39200000.0
2008-06-17 11:27:00,1.58116,1.58135,1.5808,1.58123,41200000.0
2008-06-17 11:28:00,1.58099,1.58181,1.58092,1.58181,33000000.0
2008-06-17 11:29:00,1.58189,1.58189,1.58116,1.58135,44800000.0
2008-06-17 11:30:00,1.58155,1.58169,1.58128,1.58156,22800000.0
2008-06-17 11:31:00,1.58134,1.58134,1.58028,1.5807,29100000.0
2008-06-17 11:32:00,1.58035,1.58083,1.58035,1.58046,37800000.0
2008-06-17 11:33:00,1.58058,1.58069,1.58036,1.58069,46000000.0
2008-06-17 11:34:00,1.5807,1.58242,1.5807,1.58223,65000000.0
2008-06-17 11:35:00,1.58192,1.58249,1.5818,1.58225,32600000.0
2008-06-17 11:36:00,1.58226,1.58264,1.58226,1.58236,55200000.0
2008-06-17 11:37:00,1.58253,1.58335,1.58253,1.58335,56300000.0
2008-06-17 11:38:00,1.58353,1.58353,1.58309,1.58324,36200000.0
2008-06-17 11:39:00,1.58293,1.5833,1.58279,1.5829,37300000.0
2008-06-17 11:40:00,1.58296,1.58299,1.58264,1.58299,30800000.0
2008-06-17 11:41:00,1.58273,1.58296,1.58273,1.58296,35000000.0
2008-06-17 11:42:00,1.58295,1.58311,1.58293,1.58308,39600000.0
2008-06-17 11:43:00,1.58334,1.58355,1.58318,1.58344,32900000.0
2008-06-17 11:44:00,1.58336,1.58343,1.58295,1.58297,41400000.0
2008-06-17 11:45:00,1.58309,1.58355,1.58304,1.58355,47100000.0
2008-06-17 11:46:00,1.58387,1.58461,1.58387,1.58421,28200000.0
2008-06-17 11:47:00,1.58418,1.58428,1.58382,1.58406,57600001.0
2008-06-17 11:48:00,1.58438,1.58503,1.58408,1.58443,28000000.0
2008-06-17 11:49:00,1.58516,1.58604,1.58516,1.58604,19600000.0
2008-06-17 11:50:00,1.58602,1.58602,1.58569,1.5858,37600000.0
2008-06-17 11:51:00,1.58592,1.58597,1.58558,1.58578,29400000.0
2008-06-17 11:52:00,1.58546,1.58547,1.58514,1.58514,37600000.0
2008-06-17 11:53:00,1.58529,1.58559,1.58487,1.58523,32400000.0
2008-06-17 11:54:00,1.58518,1.58518,1.58476,1.58476,44700000.0
2008-06-17 11:55:00,1.58485,1.58514,1.58467,1.58482,43400000.0
2008-06-17 11:56:00,1.58483,1.58504,1.58471,1.58498,28900000.0
2008-06-17 11:57:00,1.58506,1.5851,1.58478,1.58485,26800000.0
2008-06-17 11:58:00,1.58482,1.58492,1.5846,1.58469,38500000.0
2008-06-17 11:59:00,1.58491,1.58491,1.58428,1.58457,36800001.0
2008-06-17 12:00:00,1.58441,1.5846,1.58435,1.5846,24200000.0
2008-06-17 12:01:00,1.58466,1.58474,1.58453,1.5846,26000000.0
2008-06-17 12:02:00,1.58466,1.58466,1.58437,1.58437,28000000.0
2008-06-17 12:03:00,1.58455,1.58476,1.58412,1.58412,35200000.0
2008-06-17 12:04:00,1.58433,1.58454,1.58424,1.5845,54700000.0
2008-06-17 12:05:00,1.58443,1.58443,1.58403,1.5843,23400000.0
2008-06-17 12:06:00,1.58426,1.5846,1.58413,1.58433,35000000.0
2008-06-17 12:07:00,1.58442,1.58465,1.58421,1.5846,46400000.0
2008-06-17 12:08:00,1.58465,1.5849,1.58457,1.58457,36500000.0
2008-06-17 12:09:00,1.58484,1.58527,1.58484,1.58517,25000000.0
2008-06-17 12:10:00,1.58518,1.58518,1.58485,1.58495,54900000.0
2008-06-17 12:11:00,1.58483,1.58498,1.58443,1.58443,67799999.0
2008-06-17 12:12:00,1.58443,1.58448,1.58417,1.58439,42000000.0
2008-06-17 12:13:00,1.58446,1.58479,1.58438,1.58479,21800000.0
2008-06-17 12:14:00,1.58482,1.58495,1.58458,1.58461,53700000.0
2008-06-17 12:15:00,1.58483,1.5849,1.58392,1.58452,50800000.0
2008-06-17 12:16:00,1.58458,1.58504,1.58458,1.58488,63600000.0
2008-06-17 12:17:00,1.58517,1.5855,1.58517,1.58519,26000000.0
2008-06-17 12:18:00,1.58552,1.5858,1.58513,1.5858,24200000.0
2008-06-17 12:19:00,1.58554,1.58562,1.58529,1.58562,29400000.0
2008-06-17 12:20:00,1.58552,1.58565,1.58514,1.58514,36800000.0
2008-06-17 12:21:00,1.58524,1.58524,1.5847,1.58478,48600000.0
2008-06-17 12:22:00,1.5848,1.58508,1.58465,1.58499,55800000.0
2008-06-17 12:23:00,1.5848,1.58492,1.58469,1.58473,42400000.0
2008-06-17 12:24:00,1.58434,1.58479,1.58434,1.58462,25200000.0
2008-06-17 12:25:00,1.58476,1.58512,1.58432,1.58488,27200000.0
2008-06-17 12:26:00,1.58492,1.58515,1.58456,1.58483,38600000.0
2008-06-17 12:27:00,1.58468,1.58468,1.58414,1.58427,35800000.0
2008-06-17 12:28:00,1.58433,1.58458,1.58431,1.58454,31600000.0
2008-06-17 12:29:00,1.58465,1.58465,1.58401,1.58456,32900000.0
2008-06-17 12:30:00,1.58448,1.58454,1.5842,1.5844,67800000.0
2008-06-17 12:31:00,1.58442,1.58454,1.58442,1.58449,30200000.0
2008-06-17 12:32:00,1.58478,1.58502,1.58466,1.58492,33800000.0
2008-06-17 12:33:00,1.58501,1.58518,1.58478,1.58496,28200000.0
2008-06-17 12:34:00,1.58478,1.58503,1.58478,1.58499,35200000.0
2008-06-17 12:35:00,1.58496,1.58498,1.58477,1.5849,43100000.0
2008-06-17 12:36:00,1.58476,1.58488,1.58464,1.58488,26600000.0
2008-06-17 12:37:00,1.58477,1.58503,1.58471,1.58489,40200000.0
2008-06-17 12:38:00,1.58511,1.58511,1.58484,1.58484,47800000.0
2008-06-17 12:39:00,1.58491,1.58514,1.58491,1.58492,28400000.0
2008-06-17 12:40:00,1.58495,1.58511,1.58437,1.58456,35600000.0
2008-06-17 12:41:00,1.58445,1.58453,1.58418,1.58426,52000000.0
2008-06-17 12:42:00,1.58439,1.58445,1.58419,1.58429,40200000.0
2008-06-17 12:43:00,1.58418,1.58418,1.58327,1.58327,29800000.0
2008-06-17 12:44:00,1.58315,1.58315,1.58261,1.58275,38600000.0
2008-06-17 12:45:00,1.58267,1.58305,1.58264,1.58305,73699999.0
2008-06-17 12:46:00,1.5831,1.58319,1.58283,1.58288,24400000.0
2008-06-17 12:47:00,1.5827,1.58284,1.5825,1.58259,31800000.0
2008-06-17 12:48:00,1.58269,1.58296,1.58269,1.58289,18400000.0
2008-06-17 12:49:00,1.58298,1.58333,1.58289,1.58307,46900000.0
2008-06-17 12:50:00,1.5829,1.5831,1.58199,1.58199,32000000.0
2008-06-17 12:51:00,1.5816,1.58245,1.5816,1.58229,56600000.0
2008-06-17 12:52:00,1.58263,1.58294,1.58226,1.58294,44200000.0
2008-06-17 12:53:00,1.58283,1.58302,1.58229,1.58263,46500000.0
2008-06-17 12:54:00,1.58248,1.58273,1.58248,1.58273,38500000.0
2008-06-17 12:55:00,1.58273,1.58273,1.58228,1.58242,38300000.0
2008-06-17 12:56:00,1.58241,1.58266,1.58218,1.58256,38200000.0
2008-06-17 12:57:00,1.58214,1.58242,1.58201,1.58218,26800000.0
2008-06-17 12:58:00,1.5821,1.58229,1.58202,1.58227,35400000.0
2008-06-17 12:59:00,1.58192,1.58241,1.58192,1.58239,57400000.0
2008-06-17 13:00:00,1.58237,1.58246,1.58223,1.58226,37400000.0
2008-06-17 13:01:00,1.58213,1.58222,1.5817,1.58183,48800001.0
2008-06-17 13:02:00,1.5817,1.58191,1.5817,1.58187,26800000.0
2008-06-17 13:03:00,1.58202,1.58206,1.58172,1.5818,32200000.0
2008-06-17 13:04:00,1.58157,1.58157,1.58091,1.58096,55099999.0
2008-06-17 13:05:00,1.58075,1.58113,1.58072,1.58094,65200001.0
2008-06-17 13:06:00,1.58042,1.58079,1.58042,1.58079,30600000.0
2008-06-17 13:07:00,1.58092,1.58102,1.58066,1.58075,41400000.0
2008-06-17 13:08:00,1.58075,1.58099,1.58063,1.58084,28000000.0
2008-06-17 13:09:00,1.58074,1.58074,1.5802,1.5802,44600000.0
2008-06-17 13:10:00,1.5803,1.58037,1.58012,1.58031,58000000.0
2008-06-17 13:11:00,1.58045,1.5806,1.58037,1.58052,35400000.0
2008-06-17 13:12:00,1.58034,1.58047,1.58009,1.58009,35000000.0
2008-06-17 13:13:00,1.57994,1.58013,1.57983,1.57994,40100000.0
2008-06-17 13:14:00,1.57957,1.58043,1.57957,1.58006,39000000.0
2008-06-17 13:15:00,1.57994,1.58,1.57948,1.5795,62400000.0
2008-06-17 13:16:00,1.57953,1.5798,1.57953,1.57969,33400000.0
2008-06-17 13:17:00,1.57916,1.57984,1.57916,1.57953,52400001.0
2008-06-17 13:18:00,1.57967,1.57971,1.57939,1.57945,40000000.0
2008-06-17 13:19:00,1.57935,1.5797,1.5792,1.57939,30600000.0
2008-06-17 13:20:00,1.57955,1.58024,1.57955,1.58,43200000.0
2008-06-17 13:21:00,1.58029,1.58042,1.58012,1.58035,30600000.0
2008-06-17 13:22:00,1.5802,1.58025,1.57997,1.57997,42000000.0
2008-06-17 13:23:00,1.57949,1.5802,1.57949,1.5802,44000000.0
2008-06-17 13:24:00,1.58022,1.58037,1.57996,1.58019,23000000.0
2008-06-17 13:25:00,1.5801,1.58016,1.58003,1.58012,30600000.0
2008-06-17 13:26:00,1.57996,1.58018,1.57975,1.5798,29000000.0
2008-06-17 13:27:00,1.58002,1.58029,1.58002,1.58009,80900000.0
2008-06-17 13:28:00,1.57987,1.58011,1.57963,1.57963,43500000.0
2008-06-17 13:29:00,1.57994,1.57994,1.57932,1.5799,53400000.0
2008-06-17 13:30:00,1.58013,1.58036,1.5798,1.58036,43100000.0
2008-06-17 13:31:00,1.58046,1.58057,1.5798,1.58057,50200001.0
2008-06-17 13:32:00,1.58065,1.58071,1.58026,1.58059,418400001.0
2008-06-17 13:33:00,1.58047,1.58057,1.58032,1.58039,657100000.0
2008-06-17 13:34:00,1.58031,1.58062,1.58015,1.58015,530000000.0
2008-06-17 13:35:00,1.58028,1.58075,1.58028,1.58057,414000000.0
2008-06-17 13:36:00,1.58027,1.58077,1.58027,1.58077,174800001.0
2008-06-17 13:37:00,1.58028,1.58036,1.58002,1.58028,639399998.0
2008-06-17 13:38:00,1.5802,1.58045,1.58013,1.58034,348000001.0
2008-06-17 13:39:00,1.58037,1.58053,1.58021,1.58036,219800000.0
2008-06-17 13:40:00,1.58051,1.58065,1.5803,1.58048,403700000.0
2008-06-17 13:41:00,1.58061,1.58089,1.58055,1.58071,389200001.0
2008-06-17 13:42:00,1.58074,1.58109,1.58055,1.58088,599200002.0
2008-06-17 13:43:00,1.58083,1.58111,1.58078,1.58111,175800000.0
2008-06-17 13:44:00,1.58116,1.58145,1.58097,1.58138,383200001.0
2008-06-17 13:45:00,1.58134,1.58157,1.58093,1.58152,242600000.0
2008-06-17 13:46:00,1.58158,1.58158,1.58084,1.58088,158800000.0
2008-06-17 13:47:00,1.58081,1.58116,1.58074,1.58074,272900000.0
2008-06-17 13:48:00,1.58071,1.58075,1.58043,1.58043,122800000.0
2008-06-17 13:49:00,1.58033,1.58077,1.5803,1.58058,300100000.0
2008-06-17 13:50:00,1.58071,1.58105,1.58051,1.58086,177700002.0
2008-06-17 13:51:00,1.581,1.58135,1.5809,1.58105,397700001.0
2008-06-17 13:52:00,1.58126,1.58148,1.58076,1.58076,355600000.0
2008-06-17 13:53:00,1.58069,1.58117,1.58063,1.58117,373900003.0
2008-06-17 13:54:00,1.58126,1.58131,1.58073,1.58073,333500000.0
2008-06-17 13:55:00,1.58042,1.58058,1.57984,1.5803,479100001.0
2008-06-17 13:56:00,1.58047,1.58047,1.5797,1.57973,391600001.0
2008-06-17 13:57:00,1.57965,1.57996,1.57951,1.5796,331000001.0
2008-06-17 13:58:00,1.57958,1.57992,1.5791,1.57992,381100001.0
2008-06-17 13:59:00,1.57982,1.58005,1.57952,1.57952,321600003.0
2008-06-17 14:00:00,1.57956,1.58018,1.57956,1.57977,427400001.0
2008-06-17 14:01:00,1.57953,1.57969,1.57918,1.57933,243500002.0
2008-06-17 14:02:00,1.57925,1.57925,1.57867,1.57902,323200000.0
2008-06-17 14:03:00,1.57885,1.57913,1.57849,1.57898,401400000.0
2008-06-17 14:04:00,1.57916,1.57947,1.57892,1.57897,326200001.0
2008-06-17 14:05:00,1.57898,1.5793,1.57877,1.57896,312900000.0
2008-06-17 14:06:00,1.57897,1.57918,1.57875,1.57875,450900002.0
2008-06-17 14:07:00,1.57877,1.57899,1.57859,1.57878,429700000.0
2008-06-17 14:08:00,1.57867,1.57896,1.57853,1.57884,238900001.0
2008-06-17 14:09:00,1.57884,1.57927,1.57855,1.57924,310300001.0
2008-06-17 14:10:00,1.57926,1.58018,1.57919,1.58018,242600000.0
2008-06-17 14:11:00,1.58016,1.58016,1.57974,1.58005,188300000.0
2008-06-17 14:12:00,1.57986,1.58004,1.57962,1.57989,532000000.0
2008-06-17 14:13:00,1.58017,1.58061,1.58013,1.58017,458700000.0
2008-06-17 14:14:00,1.58025,1.58088,1.58025,1.58088,479800000.0
2008-06-17 14:15:00,1.58101,1.58116,1.58083,1.58083,207600000.0
2008-06-17 14:16:00,1.58085,1.58093,1.58078,1.58084,164499998.0
2008-06-17 14:17:00,1.58087,1.58087,1.58055,1.58067,170800000.0
2008-06-17 14:18:00,1.58069,1.58086,1.5806,1.58085,233600000.0
2008-06-17 14:19:00,1.58079,1.58079,1.58045,1.58066,407800002.0
2008-06-17 14:20:00,1.58051,1.58061,1.58011,1.58017,260000001.0
2008-06-17 14:21:00,1.5801,1.58039,1.57999,1.5801,346200002.0
2008-06-17 14:22:00,1.5803,1.58075,1.5803,1.58037,501900000.0
2008-06-17 14:23:00,1.58067,1.58076,1.58033,1.58061,454000002.0
2008-06-17 14:24:00,1.58053,1.58084,1.58048,1.58069,379400000.0
2008-06-17 14:25:00,1.58064,1.58105,1.58006,1.58051,294300000.0
2008-06-17 14:26:00,1.58049,1.58109,1.58028,1.58052,372500000.0
2008-06-17 14:27:00,1.58029,1.58057,1.58024,1.58053,207900001.0
2008-06-17 14:28:00,1.58056,1.5809,1.58044,1.58049,642400001.0
2008-06-17 14:29:00,1.58032,1.5805,1.57995,1.58035,477200001.0
2008-06-17 14:30:00,1.57981,1.57996,1.57846,1.57934,609200000.0
2008-06-17 14:31:00,1.57938,1.57953,1.57909,1.57944,452100000.0
2008-06-17 14:32:00,1.57983,1.58042,1.57942,1.58023,310000000.0
2008-06-17 14:33:00,1.58029,1.58029,1.57917,1.57947,217300000.0
2008-06-17 14:34:00,1.57932,1.57946,1.57882,1.57905,140000000.0
2008-06-17 14:35:00,1.57925,1.57953,1.57893,1.57949,221800000.0
2008-06-17 14:36:00,1.57959,1.58002,1.57951,1.57956,242000000.0
2008-06-17 14:37:00,1.57956,1.57956,1.5787,1.57883,292800001.0
2008-06-17 14:38:00,1.57874,1.57892,1.5786,1.57876,173900000.0
2008-06-17 14:39:00,1.57879,1.57908,1.57879,1.57884,172100000.0
2008-06-17 14:40:00,1.57865,1.57865,1.57789,1.57802,361000001.0
2008-06-17 14:41:00,1.57786,1.57816,1.5778,1.57789,297400000.0
2008-06-17 14:42:00,1.5778,1.57802,1.57764,1.57802,124600001.0
2008-06-17 14:43:00,1.57798,1.57856,1.57792,1.5785,147800001.0
2008-06-17 14:44:00,1.57847,1.57878,1.57796,1.57834,424600001.0
2008-06-17 14:45:00,1.57831,1.5787,1.57831,1.57862,348100003.0
2008-06-17 14:46:00,1.57867,1.57892,1.57851,1.57875,287700001.0
2008-06-17 14:47:00,1.57868,1.5789,1.57843,1.57881,332600000.0
2008-06-17 14:48:00,1.57868,1.57943,1.57868,1.57933,400000000.0
2008-06-17 14:49:00,1.57919,1.57982,1.57865,1.57865,128600000.0
2008-06-17 14:50:00,1.57849,1.57915,1.57841,1.57915,299700000.0
2008-06-17 14:51:00,1.5793,1.57945,1.57925,1.57945,154900000.0
2008-06-17 14:52:00,1.57943,1.57943,1.57838,1.57852,289800000.0
2008-06-17 14:53:00,1.57853,1.57895,1.57853,1.57895,362900000.0
2008-06-17 14:54:00,1.5789,1.57932,1.5789,1.57918,129600000.0
2008-06-17 14:55:00,1.57914,1.5793,1.57897,1.57928,200000000.0
2008-06-17 14:56:00,1.57937,1.57955,1.57928,1.57955,397800001.0
2008-06-17 14:57:00,1.57941,1.57947,1.57908,1.57932,375000002.0
2008-06-17 14:58:00,1.57945,1.57964,1.57915,1.57918,362200001.0
2008-06-17 14:59:00,1.57917,1.57922,1.57901,1.5792,278500000.0
2008-06-17 15:00:00,1.57921,1.57945,1.57903,1.57912,666000000.0
2008-06-17 15:01:00,1.5792,1.57921,1.57896,1.57907,315200001.0
2008-06-17 15:02:00,1.57902,1.57906,1.57855,1.57885,570900001.0
2008-06-17 15:03:00,1.57883,1.5792,1.57881,1.57897,406400000.0
2008-06-17 15:04:00,1.57902,1.57939,1.57881,1.57922,466100001.0
2008-06-17 15:05:00,1.57934,1.57936,1.57903,1.57921,372800000.0
2008-06-17 15:06:00,1.57926,1.57939,1.57907,1.57919,274200002.0
2008-06-17 15:07:00,1.57922,1.57933,1.57901,1.57912,324800002.0
2008-06-17 15:08:00,1.57911,1.57955,1.57905,1.57934,390800000.0
2008-06-17 15:09:00,1.57941,1.57963,1.57931,1.57957,492600000.0
2008-06-17 15:10:00,1.57948,1.57959,1.57903,1.57908,510600001.0
2008-06-17 15:11:00,1.57904,1.57909,1.57871,1.57887,461900000.0
2008-06-17 15:12:00,1.57876,1.57886,1.57856,1.57886,438800001.0
2008-06-17 15:13:00,1.57884,1.57926,1.57881,1.5791,442200001.0
2008-06-17 15:14:00,1.57917,1.57931,1.57883,1.57884,484500001.0
2008-06-17 15:15:00,1.57855,1.57928,1.57855,1.57884,450500002.0
2008-06-17 15:16:00,1.5788,1.57937,1.57823,1.57844,482100001.0
2008-06-17 15:17:00,1.57844,1.57946,1.57844,1.57903,366900001.0
2008-06-17 15:18:00,1.57898,1.57927,1.57881,1.57916,245800002.0
2008-06-17 15:19:00,1.5794,1.58002,1.57905,1.57976,519900000.0
2008-06-17 15:20:00,1.57978,1.5798,1.57927,1.57927,487500001.0
2008-06-17 15:21:00,1.57927,1.57937,1.57907,1.57918,672500001.0
2008-06-17 15:22:00,1.57899,1.5794,1.57899,1.57929,541999999.0
2008-06-17 15:23:00,1.57934,1.57951,1.5792,1.5792,439900001.0
2008-06-17 15:24:00,1.57935,1.5794,1.57902,1.57923,591800001.0
2008-06-17 15:25:00,1.57913,1.5793,1.57854,1.57863,614200000.0
2008-06-17 15:26:00,1.5786,1.57888,1.57854,1.57884,646200001.0
2008-06-17 15:27:00,1.57876,1.57912,1.57872,1.57904,627200002.0
2008-06-17 15:28:00,1.57908,1.57928,1.57888,1.5791,617700001.0
2008-06-17 15:29:00,1.57907,1.5791,1.57885,1.57901,582500002.0
2008-06-17 15:30:00,1.57928,1.57988,1.57928,1.57954,681700002.0
2008-06-17 15:31:00,1.57964,1.57992,1.57955,1.57977,505000001.0
2008-06-17 15:32:00,1.57975,1.57978,1.57912,1.57956,428800000.0
2008-06-17 15:33:00,1.57958,1.57958,1.5787,1.57876,442700000.0
2008-06-17 15:34:00,1.57887,1.57901,1.57858,1.57881,347900001.0
2008-06-17 15:35:00,1.57889,1.57908,1.57858,1.57874,573400001.0
2008-06-17 15:36:00,1.57892,1.57961,1.57892,1.57961,362000001.0
2008-06-17 15:37:00,1.57961,1.5799,1.57923,1.57967,284400000.0
2008-06-17 15:38:00,1.57961,1.57978,1.57935,1.57935,358600000.0
2008-06-17 15:39:00,1.57933,1.57971,1.57929,1.57945,437100001.0
2008-06-17 15:40:00,1.5795,1.57974,1.57918,1.57942,472200003.0
2008-06-17 15:41:00,1.57942,1.57952,1.57901,1.57935,310800000.0
2008-06-17 15:42:00,1.5793,1.57931,1.5791,1.5791,210600000.0
2008-06-17 15:43:00,1.579,1.57913,1.57892,1.57901,397700000.0
2008-06-17 15:44:00,1.57933,1.57949,1.57917,1.57923,289400002.0
2008-06-17 15:45:00,1.57934,1.57935,1.57897,1.57918,617700001.0
2008-06-17 15:46:00,1.57922,1.57944,1.57908,1.57924,552200002.0
2008-06-17 15:47:00,1.57925,1.57932,1.57899,1.57899,217000000.0
2008-06-17 15:48:00,1.57882,1.57892,1.57861,1.57883,253300001.0
2008-06-17 15:49:00,1.5788,1.5788,1.57839,1.57863,347300001.0
2008-06-17 15:50:00,1.57868,1.57868,1.57835,1.57843,382500000.0
2008-06-17 15:51:00,1.57843,1.57857,1.5782,1.57825,454400000.0
2008-06-17 15:52:00,1.57823,1.57831,1.57804,1.57811,375700002.0
2008-06-17 15:53:00,1.5781,1.57852,1.5781,1.57814,386300001.0
2008-06-17 15:54:00,1.57828,1.57858,1.57818,1.57858,352400001.0
2008-06-17 15:55:00,1.57867,1.57921,1.57862,1.57909,373500000.0
2008-06-17 15:56:00,1.57922,1.57967,1.57897,1.57908,397099998.0
2008-06-17 15:57:00,1.57915,1.57938,1.57872,1.57899,360400001.0
2008-06-17 15:58:00,1.57888,1.57932,1.57881,1.57905,440500001.0
2008-06-17 15:59:00,1.57918,1.57994,1.57918,1.57944,568200003.0
2008-06-17 16:00:00,1.57934,1.57961,1.5793,1.5793,371600000.0
2008-06-17 16:01:00,1.57899,1.57923,1.57862,1.57862,444600001.0
2008-06-17 16:02:00,1.57859,1.57891,1.5785,1.57881,542300001.0
2008-06-17 16:03:00,1.57885,1.57908,1.57875,1.579,452200001.0
2008-06-17 16:04:00,1.57885,1.57885,1.57841,1.57869,424900000.0
2008-06-17 16:05:00,1.57862,1.57864,1.57833,1.57845,348500002.0
2008-06-17 16:06:00,1.5787,1.57895,1.57859,1.57859,212200002.0
2008-06-17 16:07:00,1.57859,1.57897,1.57848,1.57863,254600000.0
2008-06-17 16:08:00,1.57843,1.57889,1.57843,1.57889,146200001.0
2008-06-17 16:09:00,1.57894,1.57904,1.57865,1.57865,366500001.0
2008-06-17 16:10:00,1.57877,1.57895,1.57846,1.5788,424300001.0
2008-06-17 16:11:00,1.57881,1.57909,1.57866,1.57869,512500000.0
2008-06-17 16:12:00,1.57863,1.57896,1.57851,1.57875,510700002.0
2008-06-17 16:13:00,1.57882,1.579,1.57872,1.57885,526600001.0
2008-06-17 16:14:00,1.57888,1.57916,1.57872,1.57888,579900001.0
2008-06-17 16:15:00,1.57905,1.57905,1.57839,1.57856,691900003.0
2008-06-17 16:16:00,1.57864,1.57889,1.57829,1.5788,587400001.0
2008-06-17 16:17:00,1.57875,1.57897,1.57849,1.57877,561400000.0
2008-06-17 16:18:00,1.57855,1.57882,1.57825,1.5784,851200000.0
2008-06-17 16:19:00,1.57851,1.57858,1.57803,1.57819,690600001.0
2008-06-17 16:20:00,1.57795,1.57835,1.57791,1.57792,594300002.0
2008-06-17 16:21:00,1.57803,1.57809,1.57781,1.57781,543300001.0
2008-06-17 16:22:00,1.57774,1.57812,1.57774,1.57802,451500001.0
2008-06-17 16:23:00,1.57795,1.57809,1.57783,1.57787,531600000.0
2008-06-17 16:24:00,1.57772,1.57809,1.57767,1.57792,547400001.0
2008-06-17 16:25:00,1.57793,1.57837,1.57793,1.57837,584500000.0
2008-06-17 16:26:00,1.5785,1.57897,1.57829,1.5784,576300001.0
2008-06-17 16:27:00,1.57844,1.57886,1.57834,1.57849,445100000.0
2008-06-17 16:28:00,1.57865,1.57884,1.57846,1.57857,634300001.0
2008-06-17 16:29:00,1.57873,1.57889,1.57857,1.57861,446100001.0
2008-06-17 16:30:00,1.57863,1.57883,1.57829,1.57849,463200001.0
2008-06-17 16:31:00,1.57853,1.5792,1.57853,1.5789,393999999.0
2008-06-17 16:32:00,1.57901,1.57974,1.57899,1.57946,594900001.0
2008-06-17 16:33:00,1.57952,1.57985,1.57944,1.57944,573400002.0
2008-06-17 16:34:00,1.57941,1.57943,1.57908,1.57934,395600001.0
2008-06-17 16:35:00,1.57952,1.57956,1.57907,1.57931,446499999.0
2008-06-17 16:36:00,1.5792,1.5792,1.57846,1.57873,529100001.0
2008-06-17 16:37:00,1.57883,1.57913,1.57871,1.57893,561400000.0
2008-06-17 16:38:00,1.57884,1.579,1.57856,1.57889,544900001.0
2008-06-17 16:39:00,1.57868,1.57871,1.5782,1.57827,601300000.0
2008-06-17 16:40:00,1.57827,1.5787,1.5782,1.57859,400100001.0
2008-06-17 16:41:00,1.5788,1.57897,1.57862,1.57862,352900000.0
2008-06-17 16:42:00,1.5786,1.5786,1.57787,1.57802,414500000.0
2008-06-17 16:43:00,1.5781,1.57838,1.5779,1.5779,471900002.0
2008-06-17 16:44:00,1.57791,1.57825,1.57791,1.57813,476500000.0
2008-06-17 16:45:00,1.57824,1.57846,1.57819,1.57846,523700001.0
2008-06-17 16:46:00,1.57836,1.57845,1.57826,1.57844,366400001.0
2008-06-17 16:47:00,1.57849,1.57855,1.57821,1.57842,561400002.0
2008-06-17 16:48:00,1.57848,1.57865,1.57822,1.57825,518000001.0
2008-06-17 16:49:00,1.57861,1.57874,1.57837,1.57861,459800000.0
2008-06-17 16:50:00,1.57858,1.57892,1.57858,1.57882,378500001.0
2008-06-17 16:51:00,1.57899,1.57942,1.57899,1.57938,343000000.0
2008-06-17 16:52:00,1.57929,1.57949,1.57911,1.57911,258700000.0
2008-06-17 16:53:00,1.57907,1.57907,1.57864,1.57874,659400001.0
2008-06-17 16:54:00,1.57879,1.57929,1.57879,1.57927,478800001.0
2008-06-17 16:55:00,1.57946,1.57953,1.57909,1.57945,540400002.0
2008-06-17 16:56:00,1.5794,1.57955,1.57897,1.57897,217900000.0
2008-06-17 16:57:00,1.579,1.57916,1.57875,1.5789,556500001.0
2008-06-17 16:58:00,1.57889,1.57894,1.57833,1.57845,525200002.0
2008-06-17 16:59:00,1.57848,1.57848,1.57748,1.57776,459600001.0
2008-06-17 17:00:00,1.57774,1.57877,1.57774,1.57824,831100000.0
2008-06-17 17:01:00,1.57817,1.5789,1.57817,1.57883,424500001.0
2008-06-17 17:02:00,1.57888,1.57943,1.57878,1.57903,361200001.0
2008-06-17 17:03:00,1.57888,1.57919,1.57856,1.57897,438800000.0
2008-06-17 17:04:00,1.57895,1.57947,1.57873,1.57925,432500000.0
2008-06-17 17:05:00,1.57921,1.57949,1.5789,1.57919,474500000.0
2008-06-17 17:06:00,1.57906,1.57931,1.57889,1.57891,373300001.0
2008-06-17 17:07:00,1.57903,1.57937,1.57901,1.57937,336700003.0
2008-06-17 17:08:00,1.57942,1.57949,1.57913,1.57922,497200004.0
2008-06-17 17:09:00,1.57923,1.57973,1.57923,1.57968,653100003.0
2008-06-17 17:10:00,1.57929,1.57941,1.57905,1.57908,444400000.0
2008-06-17 17:11:00,1.57893,1.57915,1.57884,1.57901,522800001.0
2008-06-17 17:12:00,1.57891,1.57913,1.57873,1.57908,387900000.0
2008-06-17 17:13:00,1.57907,1.57917,1.57885,1.57886,288500000.0
2008-06-17 17:14:00,1.5786,1.57888,1.57835,1.5785,514500000.0
2008-06-17 17:15:00,1.57853,1.57907,1.57849,1.57872,520800001.0
2008-06-17 17:16:00,1.57859,1.57963,1.57859,1.57963,513300001.0
2008-06-17 17:17:00,1.57974,1.5798,1.57958,1.57972,358500001.0
2008-06-17 17:18:00,1.57968,1.57994,1.57957,1.5798,590600001.0
2008-06-17 17:19:00,1.57988,1.5801,1.57973,1.57992,302500001.0
2008-06-17 17:20:00,1.57992,1.57997,1.57932,1.57976,439100000.0
2008-06-17 17:21:00,1.57982,1.5799,1.57956,1.5796,456000000.0
2008-06-17 17:22:00,1.57953,1.57953,1.57913,1.57934,474000000.0
2008-06-17 17:23:00,1.57915,1.57915,1.57824,1.57845,540500000.0
2008-06-17 17:24:00,1.57846,1.57918,1.57822,1.57902,435500001.0
2008-06-17 17:25:00,1.57901,1.57936,1.57896,1.57934,399300002.0
2008-06-17 17:26:00,1.57939,1.57939,1.57894,1.57907,474200001.0
2008-06-17 17:27:00,1.57921,1.57971,1.57921,1.57951,499500001.0
2008-06-17 17:28:00,1.57957,1.57983,1.57937,1.57963,499800001.0
2008-06-17 17:29:00,1.57961,1.57986,1.57947,1.57953,699400001.0
2008-06-17 17:30:00,1.57952,1.57977,1.57929,1.57946,454700000.0
2008-06-17 17:31:00,1.5795,1.57978,1.57947,1.57955,708700002.0
2008-06-17 17:32:00,1.57936,1.57951,1.57914,1.57946,518200000.0
2008-06-17 17:33:00,1.57958,1.58018,1.57958,1.5798,523300003.0
2008-06-17 17:34:00,1.57973,1.57981,1.57939,1.57963,416400001.0
2008-06-17 17:35:00,1.57944,1.57954,1.57926,1.57929,373000001.0
2008-06-17 17:36:00,1.57919,1.57975,1.57908,1.57917,479900000.0
2008-06-17 17:37:00,1.57937,1.57962,1.57934,1.57935,341000000.0
2008-06-17 17:38:00,1.57932,1.57962,1.57894,1.57932,449000000.0
2008-06-17 17:39:00,1.57938,1.57956,1.57908,1.57939,506000002.0
2008-06-17 17:40:00,1.57932,1.57984,1.57927,1.57984,326200001.0
2008-06-17 17:41:00,1.57977,1.5802,1.57977,1.58013,390100001.0
2008-06-17 17:42:00,1.57996,1.58048,1.57977,1.58026,358500002.0
2008-06-17 17:43:00,1.57999,1.58021,1.57985,1.58021,418300001.0
2008-06-17 17:44:00,1.58039,1.58069,1.58016,1.58068,416500002.0
2008-06-17 17:45:00,1.58052,1.58066,1.58025,1.58053,563400001.0
2008-06-17 17:46:00,1.58058,1.58074,1.58055,1.5806,503400000.0
2008-06-17 17:47:00,1.58068,1.58104,1.58051,1.58099,400600000.0
2008-06-17 17:48:00,1.58114,1.58139,1.58114,1.5813,435600000.0
2008-06-17 17:49:00,1.5812,1.5812,1.5808,1.58096,392900000.0
2008-06-17 17:50:00,1.58099,1.58131,1.58086,1.58101,607100002.0
2008-06-17 17:51:00,1.58096,1.5811,1.58069,1.58073,567400001.0
2008-06-17 17:52:00,1.58085,1.58098,1.58048,1.58055,604899998.0
2008-06-17 17:53:00,1.58048,1.58088,1.58032,1.58044,522000000.0
2008-06-17 17:54:00,1.58035,1.58086,1.58035,1.58068,425800002.0
2008-06-17 17:55:00,1.58086,1.58143,1.58084,1.58143,413300000.0
2008-06-17 17:56:00,1.58176,1.58222,1.58131,1.58159,479800001.0
2008-06-17 17:57:00,1.58161,1.58179,1.5813,1.58166,591600000.0
2008-06-17 17:58:00,1.58169,1.58197,1.58149,1.58171,584400000.0
2008-06-17 17:59:00,1.58188,1.58272,1.58172,1.58272,242100000.0
2008-06-17 18:00:00,1.58256,1.58266,1.58203,1.58221,643600000.0
2008-06-17 18:01:00,1.58194,1.58221,1.58169,1.58182,671200001.0
2008-06-17 18:02:00,1.58174,1.58201,1.58174,1.58185,559200001.0
2008-06-17 18:03:00,1.58177,1.58177,1.58119,1.58124,399800000.0
2008-06-17 18:04:00,1.58127,1.58146,1.58102,1.58132,568100000.0
2008-06-17 18:05:00,1.58126,1.58187,1.58118,1.58155,525500001.0
2008-06-17 18:06:00,1.58148,1.58167,1.58133,1.58133,356000000.0
2008-06-17 18:07:00,1.58132,1.58147,1.58104,1.58107,463400001.0
2008-06-17 18:08:00,1.58104,1.58138,1.58099,1.58119,495700001.0
2008-06-17 18:09:00,1.58114,1.58119,1.58084,1.58114,471300001.0
2008-06-17 18:10:00,1.58098,1.58141,1.58093,1.58136,548900001.0
2008-06-17 18:11:00,1.58128,1.58151,1.58121,1.58133,338500002.0
2008-06-17 18:12:00,1.58116,1.58118,1.5809,1.58116,469800001.0
2008-06-17 18:13:00,1.581,1.58106,1.58092,1.58099,315000001.0
2008-06-17 18:14:00,1.58093,1.58118,1.58083,1.58093,539200001.0
2008-06-17 18:15:00,1.581,1.58117,1.58084,1.58111,563400001.0
2008-06-17 18:16:00,1.5811,1.58117,1.58092,1.58109,329100002.0
2008-06-17 18:17:00,1.58105,1.58113,1.58079,1.58091,493500001.0
2008-06-17 18:18:00,1.58091,1.58092,1.58071,1.58086,486900001.0
2008-06-17 18:19:00,1.58082,1.58102,1.58072,1.58078,445400001.0
2008-06-17 18:20:00,1.58065,1.58076,1.58053,1.5807,389800000.0
2008-06-17 18:21:00,1.58068,1.58089,1.58065,1.58067,418400000.0
2008-06-17 18:22:00,1.581,1.58126,1.58091,1.58126,443600001.0
2008-06-17 18:23:00,1.5812,1.58145,1.5811,1.58122,417100003.0
2008-06-17 18:24:00,1.58117,1.58139,1.58112,1.58117,235500000.0
2008-06-17 18:25:00,1.58125,1.58142,1.58119,1.58126,478500001.0
2008-06-17 18:26:00,1.58123,1.58149,1.58118,1.58137,276200001.0
2008-06-17 18:27:00,1.58145,1.58155,1.58134,1.58154,403700000.0
2008-06-17 18:28:00,1.58154,1.58182,1.58137,1.58139,354900000.0
2008-06-17 18:29:00,1.58151,1.5818,1.58144,1.58164,672400000.0
2008-06-17 18:30:00,1.58182,1.58204,1.5817,1.58204,503200002.0
2008-06-17 18:31:00,1.58229,1.58233,1.58207,1.58214,468900000.0
2008-06-17 18:32:00,1.58209,1.58227,1.58183,1.58212,398100001.0
2008-06-17 18:33:00,1.58211,1.58236,1.58183,1.58183,492400001.0
2008-06-17 18:34:00,1.58179,1.58198,1.58177,1.58183,404800000.0
2008-06-17 18:35:00,1.582,1.58237,1.58197,1.58228,302900001.0
2008-06-17 18:36:00,1.5824,1.5825,1.58215,1.58218,343800000.0
2008-06-17 18:37:00,1.58242,1.58253,1.58225,1.5823,345100000.0
2008-06-17 18:38:00,1.58232,1.58257,1.58216,1.58234,326100000.0
2008-06-17 18:39:00,1.58224,1.58243,1.58224,1.5823,274000000.0
2008-06-17 18:40:00,1.58223,1.58253,1.58218,1.58253,514300001.0
2008-06-17 18:41:00,1.58251,1.58263,1.58245,1.5825,173000000.0
2008-06-17 18:42:00,1.58248,1.58249,1.58219,1.58224,587500002.0
2008-06-17 18:43:00,1.58224,1.5824,1.58217,1.58227,547800001.0
2008-06-17 18:44:00,1.58228,1.58238,1.58206,1.58238,464300001.0
2008-06-17 18:45:00,1.58228,1.58235,1.58181,1.58203,325600001.0
2008-06-17 18:46:00,1.58208,1.58232,1.58196,1.58196,532200002.0
2008-06-17 18:47:00,1.58194,1.58217,1.58187,1.58201,455600001.0
2008-06-17 18:48:00,1.58203,1.58227,1.582,1.58202,549900000.0
2008-06-17 18:49:00,1.58212,1.58237,1.58206,1.58215,371000000.0
2008-06-17 18:50:00,1.58219,1.58235,1.582,1.58219,289300000.0
2008-06-17 18:51:00,1.58203,1.58223,1.58201,1.58223,239600001.0
2008-06-17 18:52:00,1.58225,1.58238,1.58218,1.58238,344500001.0
2008-06-17 18:53:00,1.58248,1.58258,1.58225,1.58233,544500001.0
2008-06-17 18:54:00,1.58245,1.58249,1.58225,1.58236,548400000.0
2008-06-17 18:55:00,1.58232,1.58256,1.58217,1.58221,635600001.0
2008-06-17 18:56:00,1.58219,1.58253,1.58216,1.58242,596700001.0
2008-06-17 18:57:00,1.58242,1.58257,1.58222,1.58229,652100002.0
2008-06-17 18:58:00,1.58253,1.58266,1.58237,1.58241,385700001.0
2008-06-17 18:59:00,1.58247,1.58298,1.58247,1.58279,417900001.0
2008-06-17 19:00:00,1.58295,1.58383,1.58295,1.58383,339499999.0
2008-06-17 19:01:00,1.5841,1.58427,1.58357,1.58427,437900001.0
2008-06-17 19:02:00,1.5843,1.58496,1.58397,1.58457,485200002.0
2008-06-17 19:03:00,1.58448,1.58463,1.58428,1.58437,505800001.0
2008-06-17 19:04:00,1.5844,1.58469,1.58436,1.58466,589300001.0
2008-06-17 19:05:00,1.58454,1.58459,1.58422,1.58446,667300000.0
2008-06-17 19:06:00,1.58445,1.58465,1.58422,1.58429,541800000.0
2008-06-17 19:07:00,1.58429,1.58452,1.58417,1.5845,650100003.0
2008-06-17 19:08:00,1.58402,1.58402,1.58356,1.5838,593100000.0
2008-06-17 19:09:00,1.58354,1.58383,1.58333,1.58347,546400001.0
2008-06-17 19:10:00,1.58339,1.58369,1.58329,1.5834,571700002.0
2008-06-17 19:11:00,1.58341,1.5837,1.58332,1.58351,351000000.0
2008-06-17 19:12:00,1.58364,1.58396,1.5836,1.58389,489200000.0
2008-06-17 19:13:00,1.58392,1.58397,1.58338,1.58338,698300002.0
2008-06-17 19:14:00,1.5833,1.5836,1.58324,1.58341,654300000.0
2008-06-17 19:15:00,1.58329,1.58355,1.58329,1.58339,451500002.0
2008-06-17 19:16:00,1.58339,1.58385,1.58339,1.58358,287700000.0
2008-06-17 19:17:00,1.58357,1.58378,1.58351,1.58362,480200001.0
2008-06-17 19:18:00,1.58361,1.58379,1.58336,1.58349,501500004.0
2008-06-17 19:19:00,1.58365,1.58454,1.58365,1.5843,364300001.0
2008-06-17 19:20:00,1.58457,1.58473,1.58443,1.58467,491600000.0
2008-06-17 19:21:00,1.58478,1.58478,1.58446,1.5847,322100000.0
2008-06-17 19:22:00,1.58462,1.58462,1.58394,1.58394,315000000.0
2008-06-17 19:23:00,1.58391,1.58407,1.5836,1.58364,431900001.0
2008-06-17 19:24:00,1.58357,1.58367,1.58336,1.58336,531500001.0
2008-06-17 19:25:00,1.58326,1.58354,1.58313,1.58323,609300000.0
2008-06-17 19:26:00,1.58317,1.58329,1.58313,1.58316,220200001.0
2008-06-17 19:27:00,1.583,1.583,1.58264,1.58283,259500000.0
2008-06-17 19:28:00,1.58285,1.58313,1.58282,1.583,306500000.0
2008-06-17 19:29:00,1.58315,1.58334,1.58305,1.58321,476000000.0
2008-06-17 19:30:00,1.58319,1.58335,1.58309,1.58316,400100001.0
2008-06-17 19:31:00,1.58328,1.58334,1.58313,1.58314,516100001.0
2008-06-17 19:32:00,1.58314,1.5834,1.58304,1.58322,400600000.0
2008-06-17 19:33:00,1.58315,1.58315,1.58226,1.58226,367899999.0
2008-06-17 19:34:00,1.58222,1.58264,1.58222,1.58244,605700003.0
2008-06-17 19:35:00,1.58213,1.58244,1.58199,1.58218,443700002.0
2008-06-17 19:36:00,1.58182,1.58193,1.5814,1.58169,256900001.0
2008-06-17 19:37:00,1.58168,1.58173,1.58108,1.58108,354500000.0
2008-06-17 19:38:00,1.58103,1.58133,1.58099,1.58108,466200000.0
2008-06-17 19:39:00,1.58112,1.58145,1.58112,1.58139,278000000.0
2008-06-17 19:40:00,1.58144,1.58144,1.58112,1.5813,296800001.0
2008-06-17 19:41:00,1.58104,1.58104,1.58063,1.58072,180400000.0
2008-06-17 19:42:00,1.58057,1.58095,1.58057,1.58071,255000000.0
2008-06-17 19:43:00,1.58095,1.58112,1.58079,1.58106,258400000.0
2008-06-17 19:44:00,1.58106,1.58117,1.58096,1.581,309100000.0
2008-06-17 19:45:00,1.581,1.58124,1.581,1.58124,116300000.0
2008-06-17 19:46:00,1.58111,1.58114,1.58095,1.58108,236500002.0
2008-06-17 19:47:00,1.58105,1.58105,1.58069,1.58103,406600000.0
2008-06-17 19:48:00,1.58096,1.58123,1.5808,1.58123,259600002.0
2008-06-17 19:49:00,1.58114,1.58117,1.58073,1.58094,555000002.0
2008-06-17 19:50:00,1.58076,1.58095,1.58058,1.58065,494600001.0
2008-06-17 19:51:00,1.5807,1.58092,1.5807,1.58081,395000002.0
2008-06-17 19:52:00,1.58074,1.58098,1.58074,1.58096,501200001.0
2008-06-17 19:53:00,1.58092,1.58119,1.58077,1.58111,821800000.0
2008-06-17 19:54:00,1.58111,1.58123,1.58104,1.58108,312200000.0
2008-06-17 19:55:00,1.58099,1.58116,1.58091,1.581,398300001.0
2008-06-17 19:56:00,1.58086,1.58111,1.58086,1.58098,548499999.0
2008-06-17 19:57:00,1.58086,1.58099,1.58065,1.58065,294000001.0
2008-06-17 19:58:00,1.58068,1.58134,1.58068,1.58115,492500000.0
2008-06-17 19:59:00,1.58129,1.58152,1.58125,1.58129,413400002.0
2008-06-17 20:00:00,1.58117,1.5814,1.58102,1.58105,448300000.0
2008-06-17 20:01:00,1.58098,1.58118,1.58077,1.58079,694600000.0
2008-06-17 20:02:00,1.58075,1.58107,1.58067,1.58085,567400001.0
2008-06-17 20:03:00,1.58078,1.5808,1.58051,1.5807,644100002.0
2008-06-17 20:04:00,1.58049,1.5806,1.58035,1.58044,383700000.0
2008-06-17 20:05:00,1.58049,1.58059,1.58037,1.58052,335400001.0
2008-06-17 20:06:00,1.58033,1.58047,1.58002,1.58007,569700002.0
2008-06-17 20:07:00,1.57997,1.58036,1.57997,1.58006,397500000.0
2008-06-17 20:08:00,1.58002,1.58041,1.58001,1.58021,562400001.0
2008-06-17 20:09:00,1.58,1.58014,1.57958,1.58002,528800000.0
2008-06-17 20:10:00,1.58007,1.58026,1.57994,1.58007,633400002.0
2008-06-17 20:11:00,1.57994,1.58015,1.57972,1.57984,765500002.0
2008-06-17 20:12:00,1.57977,1.58012,1.57974,1.57995,670800001.0
2008-06-17 20:13:00,1.57986,1.57997,1.5797,1.5797,438300002.0
2008-06-17 20:14:00,1.57969,1.57984,1.57933,1.57934,436799998.0
2008-06-17 20:15:00,1.57934,1.57958,1.57926,1.57936,358900002.0
2008-06-17 20:16:00,1.57944,1.57985,1.57944,1.57968,177200000.0
2008-06-17 20:17:00,1.57968,1.57979,1.57958,1.57964,292400001.0
2008-06-17 20:18:00,1.57974,1.57983,1.57939,1.5794,536000001.0
2008-06-17 20:19:00,1.57923,1.57979,1.57916,1.57946,327200001.0
2008-06-17 20:20:00,1.57968,1.57974,1.57952,1.57957,435800001.0
2008-06-17 20:21:00,1.5794,1.5794,1.57903,1.57903,89400001.0
2008-06-17 20:22:00,1.57904,1.57918,1.57893,1.5791,219500000.0
2008-06-17 20:23:00,1.5791,1.57922,1.57894,1.57919,351600000.0
2008-06-17 20:24:00,1.57921,1.57922,1.57908,1.57909,248900000.0
2008-06-17 20:25:00,1.57912,1.57935,1.57911,1.57924,281600001.0
2008-06-17 20:26:00,1.57941,1.57958,1.57934,1.57948,335300000.0
2008-06-17 20:27:00,1.57945,1.57961,1.57935,1.57961,397800001.0
2008-06-17 20:28:00,1.57967,1.57979,1.57951,1.57951,276999999.0
2008-06-17 20:29:00,1.57963,1.57966,1.5795,1.57959,455300001.0
2008-06-17 20:30:00,1.5796,1.57976,1.57946,1.57953,222600001.0
2008-06-17 20:31:00,1.57949,1.57955,1.57936,1.57936,233500000.0
2008-06-17 20:32:00,1.57933,1.57933,1.57909,1.57925,126300000.0
2008-06-17 20:33:00,1.5792,1.57929,1.57905,1.57913,273900000.0
2008-06-17 20:34:00,1.5792,1.5793,1.57908,1.57924,347400001.0
2008-06-17 20:35:00,1.57917,1.5793,1.57906,1.57909,279900000.0
2008-06-17 20:36:00,1.57915,1.57931,1.57898,1.57931,446500000.0
2008-06-17 20:37:00,1.57923,1.57939,1.57909,1.57926,329800001.0
2008-06-17 20:38:00,1.57931,1.57931,1.57905,1.57914,245300000.0
2008-06-17 20:39:00,1.57917,1.57951,1.57915,1.5795,466900002.0
2008-06-17 20:40:00,1.57944,1.57949,1.5792,1.57931,336600000.0
2008-06-17 20:41:00,1.57906,1.57906,1.57851,1.57864,414900001.0
2008-06-17 20:42:00,1.5787,1.57882,1.57843,1.57843,234900002.0
2008-06-17 20:43:00,1.57836,1.57843,1.57787,1.57802,177300000.0
2008-06-17 20:44:00,1.57803,1.57811,1.57775,1.57775,245300000.0
2008-06-17 20:45:00,1.57777,1.57782,1.57768,1.57781,512500000.0
2008-06-17 20:46:00,1.57787,1.57812,1.57781,1.57812,257000000.0
2008-06-17 20:47:00,1.57813,1.57826,1.57801,1.57809,247600000.0
2008-06-17 20:48:00,1.57816,1.57847,1.57816,1.57819,304900000.0
2008-06-17 20:49:00,1.57819,1.57828,1.57807,1.57807,449100001.0
2008-06-17 20:50:00,1.57815,1.57833,1.57815,1.57818,259000000.0
2008-06-17 20:51:00,1.578,1.57835,1.578,1.57833,218300000.0
2008-06-17 20:52:00,1.5783,1.5783,1.578,1.57819,207400001.0
2008-06-17 20:53:00,1.57826,1.57833,1.57807,1.57811,189500000.0
2008-06-17 20:54:00,1.57802,1.57814,1.57796,1.57796,139200001.0
2008-06-17 20:55:00,1.57813,1.57839,1.57805,1.57815,336500000.0
2008-06-17 20:56:00,1.57811,1.57819,1.57802,1.57805,131800000.0
2008-06-17 20:57:00,1.57799,1.57814,1.57789,1.57799,416600001.0
2008-06-17 20:58:00,1.57807,1.57828,1.578,1.57828,245800000.0
2008-06-17 20:59:00,1.57833,1.57841,1.57824,1.57824,133400000.0
2008-06-17 21:00:00,1.57813,1.57831,1.57805,1.57824,323200001.0
2008-06-17 21:01:00,1.57817,1.57837,1.57811,1.57817,239600002.0
2008-06-17 21:02:00,1.57817,1.5783,1.57804,1.5783,85200000.0
2008-06-17 21:03:00,1.57842,1.57845,1.57807,1.57815,200800000.0
2008-06-17 21:04:00,1.57799,1.57799,1.57766,1.57767,318700001.0
2008-06-17 21:05:00,1.57751,1.57774,1.57692,1.57732,438100001.0
2008-06-17 21:06:00,1.57745,1.57764,1.57712,1.57714,248300000.0
2008-06-17 21:07:00,1.57711,1.57711,1.57675,1.57688,215600000.0
2008-06-17 21:08:00,1.57689,1.57731,1.57689,1.57718,236600001.0
2008-06-17 21:09:00,1.57719,1.57725,1.57707,1.5772,317100001.0
2008-06-17 21:10:00,1.57707,1.57723,1.57693,1.57697,246400000.0
2008-06-17 21:11:00,1.57691,1.57718,1.57691,1.57693,389400002.0
2008-06-17 21:12:00,1.57725,1.57748,1.57701,1.57733,263900001.0
2008-06-17 21:13:00,1.57749,1.57779,1.57749,1.57779,221700000.0
2008-06-17 21:14:00,1.57792,1.57799,1.57783,1.57787,273400000.0
2008-06-17 21:15:00,1.57787,1.57805,1.57786,1.57801,270900000.0
2008-06-17 21:16:00,1.57804,1.57813,1.57792,1.57796,147500000.0
2008-06-17 21:17:00,1.57792,1.57822,1.57785,1.57799,293300001.0
2008-06-17 21:18:00,1.57799,1.57836,1.57799,1.57825,130600000.0
2008-06-17 21:19:00,1.57845,1.57845,1.57817,1.57842,100800000.0
2008-06-17 21:20:00,1.57851,1.57851,1.5784,1.57841,41200000.0
2008-06-17 21:21:00,1.57849,1.5789,1.57849,1.57857,120400000.0
2008-06-17 21:22:00,1.57864,1.57876,1.5785,1.57871,213200001.0
2008-06-17 21:23:00,1.57851,1.57877,1.57851,1.57877,80000000.0
2008-06-17 21:24:00,1.57874,1.57931,1.57852,1.57905,137700000.0
2008-06-17 21:25:00,1.57907,1.57927,1.57902,1.57913,224300000.0
2008-06-17 21:26:00,1.57901,1.57929,1.57901,1.57918,273100003.0
2008-06-17 21:27:00,1.57925,1.57935,1.57891,1.57891,183600000.0
2008-06-17 21:28:00,1.57901,1.57917,1.57896,1.57914,133600000.0
2008-06-17 21:29:00,1.57907,1.57922,1.57895,1.57898,318300000.0
2008-06-17 21:30:00,1.57909,1.57909,1.57886,1.57898,95300000.0
2008-06-17 21:31:00,1.57898,1.57915,1.57885,1.57897,341600000.0
2008-06-17 21:32:00,1.57897,1.57907,1.57891,1.57897,290300000.0
2008-06-17 21:33:00,1.57894,1.57908,1.57852,1.57871,330300000.0
2008-06-17 21:34:00,1.57873,1.57878,1.57842,1.57842,245200000.0
2008-06-17 21:35:00,1.57827,1.57827,1.57794,1.57803,363500002.0
2008-06-17 21:36:00,1.57797,1.57805,1.57781,1.57798,291600000.0
2008-06-17 21:37:00,1.57798,1.57823,1.5779,1.57792,235500000.0
2008-06-17 21:38:00,1.57767,1.57767,1.57736,1.57751,299700001.0
2008-06-17 21:39:00,1.57734,1.57762,1.57733,1.57739,288700001.0
2008-06-17 21:40:00,1.57743,1.57748,1.57725,1.57725,204600002.0
2008-06-17 21:41:00,1.57727,1.5776,1.57716,1.57728,226400001.0
2008-06-17 21:42:00,1.57735,1.57754,1.57733,1.57744,170300000.0
2008-06-17 21:43:00,1.57752,1.57761,1.5774,1.57747,185100000.0
2008-06-17 21:44:00,1.57742,1.57744,1.57714,1.57726,152800000.0
2008-06-17 21:45:00,1.57725,1.57759,1.5772,1.57752,388800001.0
2008-06-17 21:46:00,1.57747,1.57769,1.57732,1.57752,364900000.0
2008-06-17 21:47:00,1.57762,1.57788,1.57737,1.57759,240900000.0
2008-06-17 21:48:00,1.5775,1.5776,1.57743,1.57752,480500002.0
2008-06-17 21:49:00,1.57761,1.57798,1.57761,1.57782,275400000.0
2008-06-17 21:50:00,1.5777,1.57818,1.57761,1.57794,436499999.0
2008-06-17 21:51:00,1.57811,1.57817,1.57782,1.57802,548700003.0
2008-06-17 21:52:00,1.57778,1.57799,1.57768,1.57794,295900000.0
2008-06-17 21:53:00,1.57786,1.57794,1.57769,1.57783,68600000.0
2008-06-17 21:54:00,1.57767,1.57781,1.57756,1.57758,363900001.0
2008-06-17 21:55:00,1.5775,1.5775,1.5773,1.5773,132600000.0
2008-06-17 21:56:00,1.57751,1.57767,1.57737,1.57757,40600000.0
2008-06-17 21:57:00,1.57744,1.57803,1.57744,1.57772,229000000.0
2008-06-17 21:58:00,1.57777,1.57802,1.57775,1.57784,146000000.0
2008-06-17 21:59:00,1.57774,1.57786,1.57763,1.57771,228800001.0
2008-06-17 22:00:00,1.57757,1.57786,1.57755,1.57786,68000000.0
2008-06-17 22:01:00,1.57777,1.57791,1.57765,1.57776,134100000.0
2008-06-17 22:02:00,1.57785,1.57801,1.57784,1.57801,233900001.0
2008-06-17 22:03:00,1.57789,1.57812,1.57781,1.57793,166900000.0
2008-06-17 22:04:00,1.5781,1.57868,1.5781,1.57864,284200000.0
2008-06-17 22:05:00,1.57853,1.57853,1.57773,1.57773,266000002.0
2008-06-17 22:06:00,1.57772,1.57784,1.57751,1.57762,103800000.0
2008-06-17 22:07:00,1.57769,1.57772,1.57749,1.57759,198400001.0
2008-06-17 22:08:00,1.57751,1.57758,1.57728,1.57746,181800000.0
2008-06-17 22:09:00,1.57741,1.57766,1.57727,1.57727,268000000.0
2008-06-17 22:10:00,1.5773,1.57778,1.5773,1.57773,177500000.0
2008-06-17 22:11:00,1.57778,1.57795,1.5776,1.57762,233900000.0
2008-06-17 22:12:00,1.57784,1.57859,1.57784,1.57834,206700000.0
2008-06-17 22:13:00,1.5784,1.57868,1.5784,1.57858,189100000.0
2008-06-17 22:14:00,1.57854,1.57874,1.57841,1.57844,123400000.0
2008-06-17 22:15:00,1.57835,1.57852,1.57809,1.57849,138100001.0
2008-06-17 22:16:00,1.57885,1.57916,1.57871,1.57904,78400000.0
2008-06-17 22:17:00,1.57918,1.57945,1.5791,1.57945,190200000.0
2008-06-17 22:18:00,1.57945,1.57945,1.57895,1.57924,166599999.0
2008-06-17 22:19:00,1.57922,1.57929,1.57894,1.57921,184000001.0
2008-06-17 22:20:00,1.57916,1.57926,1.57902,1.57922,145200000.0
2008-06-17 22:21:00,1.57925,1.5793,1.57902,1.5791,178000000.0
2008-06-17 22:22:00,1.57911,1.57955,1.57911,1.57931,170800000.0
2008-06-17 22:23:00,1.57925,1.57943,1.57914,1.57925,175400000.0
2008-06-17 22:24:00,1.57943,1.57979,1.5793,1.5793,241600000.0
2008-06-17 22:25:00,1.57943,1.57974,1.57932,1.57942,253499999.0
2008-06-17 22:26:00,1.57937,1.57957,1.57934,1.57957,167200000.0
2008-06-17 22:27:00,1.57956,1.57956,1.57918,1.57918,140200000.0
2008-06-17 22:28:00,1.57893,1.57909,1.57871,1.5788,59600000.0
2008-06-17 22:29:00,1.57877,1.57902,1.57869,1.57872,215300000.0
2008-06-17 22:30:00,1.57885,1.57902,1.57874,1.57892,213000000.0
2008-06-17 22:31:00,1.57888,1.57913,1.57871,1.57913,249700001.0
2008-06-17 22:32:00,1.57913,1.57923,1.57888,1.57918,261700000.0
2008-06-17 22:33:00,1.57894,1.57906,1.57894,1.57906,109000001.0
2008-06-17 22:34:00,1.57905,1.57956,1.579,1.57907,243500001.0
2008-06-17 22:35:00,1.57889,1.57893,1.57858,1.57888,183100000.0
2008-06-17 22:36:00,1.57901,1.57906,1.57893,1.57893,143100001.0
2008-06-17 22:37:00,1.57926,1.57929,1.57915,1.57922,260000001.0
2008-06-17 22:38:00,1.57869,1.57934,1.57865,1.57896,347200002.0
2008-06-17 22:39:00,1.57903,1.57929,1.57895,1.57902,238100001.0
2008-06-17 22:40:00,1.57907,1.57938,1.57891,1.5791,296900001.0
2008-06-17 22:41:00,1.57926,1.57926,1.57891,1.57915,233200000.0
2008-06-17 22:42:00,1.57924,1.57944,1.57908,1.57916,158600001.0
2008-06-17 22:43:00,1.57894,1.57894,1.57828,1.57828,200200001.0
2008-06-17 22:44:00,1.57814,1.57821,1.57808,1.57808,203800001.0
2008-06-17 22:45:00,1.57818,1.57875,1.57818,1.57875,228400001.0
2008-06-17 22:46:00,1.57886,1.57913,1.57883,1.5789,148700000.0
2008-06-17 22:47:00,1.57882,1.57889,1.57864,1.57867,101000000.0
2008-06-17 22:48:00,1.57866,1.57885,1.57861,1.57876,117200001.0
2008-06-17 22:49:00,1.57885,1.57891,1.57863,1.5787,232300001.0
2008-06-17 22:50:00,1.57867,1.57897,1.57861,1.57865,179700000.0
2008-06-17 22:51:00,1.57873,1.57896,1.57867,1.57889,343000001.0
2008-06-17 22:52:00,1.57891,1.57911,1.5787,1.57876,307800002.0
2008-06-17 22:53:00,1.57886,1.57903,1.57881,1.57889,206000001.0
2008-06-17 22:54:00,1.57897,1.579,1.57858,1.57858,194700000.0
2008-06-17 22:55:00,1.57851,1.57873,1.57851,1.57873,214800000.0
2008-06-17 22:56:00,1.5787,1.57898,1.57865,1.57873,158200001.0
2008-06-17 22:57:00,1.57902,1.57926,1.57902,1.57913,265200000.0
2008-06-17 22:58:00,1.57926,1.5796,1.57926,1.57946,32400000.0
2008-06-17 22:59:00,1.57932,1.5795,1.57921,1.57926,217200000.0
2008-06-17 23:00:00,1.57908,1.57943,1.57908,1.57918,107400000.0
2008-06-17 23:01:00,1.57928,1.57966,1.57921,1.57966,41100000.0
2008-06-17 23:02:00,1.57929,1.57934,1.57929,1.57929,19400000.0
2008-06-17 23:03:00,1.57934,1.57934,1.57929,1.57934,47000000.0
2008-06-17 23:04:00,1.57974,1.57979,1.57937,1.57939,35300000.0
2008-06-17 23:05:00,1.57944,1.58008,1.57944,1.57979,37100000.0
2008-06-17 23:06:00,1.57977,1.58007,1.57968,1.57974,39900000.0
2008-06-17 23:07:00,1.57975,1.58003,1.57947,1.57982,35000000.0
2008-06-17 23:08:00,1.57982,1.57982,1.57959,1.57959,29400000.0
2008-06-17 23:09:00,1.57947,1.5799,1.57947,1.57958,31500000.0
2008-06-17 23:10:00,1.5796,1.58015,1.5796,1.57985,115800000.0
2008-06-17 23:11:00,1.57995,1.58028,1.57963,1.57963,36100000.0
2008-06-17 23:12:00,1.57999,1.58016,1.57978,1.57978,77000000.0
2008-06-17 23:13:00,1.57979,1.57982,1.57969,1.5797,37000000.0
2008-06-17 23:14:00,1.57999,1.58007,1.57974,1.58007,35800000.0
2008-06-17 23:15:00,1.57999,1.57999,1.57948,1.57949,38100000.0
2008-06-17 23:16:00,1.57945,1.57955,1.57942,1.57955,61000000.0
2008-06-17 23:17:00,1.57975,1.57975,1.57957,1.57957,60000000.0
2008-06-17 23:18:00,1.57973,1.57981,1.57951,1.57955,45200000.0
2008-06-17 23:19:00,1.5798,1.5798,1.57948,1.57948,45800001.0
2008-06-17 23:20:00,1.57967,1.57984,1.57965,1.57966,92800000.0
2008-06-17 23:21:00,1.57975,1.57993,1.57975,1.57984,36200000.0
2008-06-17 23:22:00,1.57981,1.58004,1.57954,1.57981,197800001.0
2008-06-17 23:23:00,1.57973,1.57982,1.57903,1.57938,157300000.0
2008-06-17 23:24:00,1.57949,1.57974,1.57944,1.57958,53400000.0
2008-06-17 23:25:00,1.57985,1.57993,1.57981,1.57981,46400001.0
2008-06-17 23:26:00,1.57977,1.57981,1.57975,1.57975,17600000.0
2008-06-17 23:27:00,1.57986,1.57987,1.57977,1.57987,25500000.0
2008-06-17 23:28:00,1.57976,1.57983,1.57949,1.57949,50400001.0
2008-06-17 23:29:00,1.57965,1.5797,1.57926,1.57933,87900000.0
2008-06-17 23:30:00,1.57976,1.58007,1.57929,1.57929,75700000.0
2008-06-17 23:31:00,1.57938,1.57959,1.57938,1.57953,70400000.0
2008-06-17 23:32:00,1.57947,1.57947,1.57923,1.57923,57200000.0
2008-06-17 23:33:00,1.57911,1.57929,1.57908,1.57921,88000000.0
2008-06-17 23:34:00,1.5791,1.57926,1.57876,1.57889,201700000.0
2008-06-17 23:35:00,1.57901,1.57918,1.57899,1.57915,142400001.0
2008-06-17 23:36:00,1.5791,1.57915,1.5791,1.5791,40000000.0
2008-06-17 23:37:00,1.57905,1.5791,1.57905,1.5791,22500000.0
2008-06-17 23:38:00,1.5791,1.57924,1.5791,1.57913,42700000.0
2008-06-17 23:39:00,1.57915,1.5794,1.57915,1.57925,134900000.0
2008-06-17 23:40:00,1.57932,1.57942,1.5793,1.5793,56200000.0
2008-06-17 23:41:00,1.57931,1.5794,1.57917,1.57918,114700000.0
2008-06-17 23:42:00,1.57935,1.57935,1.57909,1.57909,30700000.0
2008-06-17 23:43:00,1.5793,1.5795,1.5792,1.57948,100600000.0
2008-06-17 23:44:00,1.57946,1.57964,1.57932,1.57946,73300000.0
2008-06-17 23:45:00,1.57946,1.57949,1.57938,1.57941,97000000.0
2008-06-17 23:46:00,1.57936,1.57948,1.57932,1.57932,57200000.0
2008-06-17 23:47:00,1.57936,1.57952,1.57936,1.57946,96400001.0
2008-06-17 23:48:00,1.57973,1.57993,1.57941,1.57941,32400000.0
2008-06-17 23:49:00,1.5794,1.57951,1.5792,1.57945,98200000.0
2008-06-17 23:50:00,1.57947,1.57959,1.57933,1.57956,33000000.0
2008-06-17 23:51:00,1.57974,1.57974,1.57926,1.57926,62600000.0
2008-06-17 23:52:00,1.57922,1.57949,1.57918,1.57949,144000000.0
2008-06-17 23:53:00,1.57943,1.57971,1.57926,1.57926,133600001.0
2008-06-17 23:54:00,1.57975,1.5798,1.57917,1.57928,205700000.0
2008-06-17 23:55:00,1.57926,1.57932,1.57918,1.57931,157400001.0
2008-06-17 23:56:00,1.57926,1.57951,1.57926,1.57933,113600000.0
2008-06-17 23:57:00,1.57937,1.57984,1.57937,1.57963,86400000.0
2008-06-17 23:58:00,1.57949,1.5796,1.57925,1.57941,128100000.0
2008-06-17 23:59:00,1.57945,1.57958,1.57934,1.57942,67200000.0
2008-06-18 00:00:00,1.57944,1.57979,1.57938,1.57944,171200000.0
2008-06-18 00:01:00,1.57927,1.57984,1.57913,1.57933,204900000.0
2008-06-18 00:02:00,1.57928,1.57935,1.5791,1.5791,131800001.0
2008-06-18 00:03:00,1.57915,1.5797,1.57915,1.5797,237400000.0
2008-06-18 00:04:00,1.57983,1.5799,1.57956,1.57958,209500001.0
2008-06-18 00:05:00,1.57976,1.57976,1.57945,1.57945,42400001.0
2008-06-18 00:06:00,1.57941,1.57951,1.57926,1.57936,46400000.0
2008-06-18 00:07:00,1.57931,1.5795,1.57902,1.5795,80700000.0
2008-06-18 00:08:00,1.57951,1.57961,1.57951,1.57961,33600000.0
2008-06-18 00:09:00,1.57938,1.5797,1.57929,1.57964,99600000.0
2008-06-18 00:10:00,1.57951,1.57986,1.57951,1.57986,61200001.0
2008-06-18 00:11:00,1.57974,1.57978,1.57945,1.57978,29200000.0
2008-06-18 00:12:00,1.57951,1.57969,1.57951,1.57966,44900000.0
2008-06-18 00:13:00,1.57967,1.57985,1.57967,1.57977,51200000.0
2008-06-18 00:14:00,1.58004,1.58004,1.57983,1.57988,45000000.0
2008-06-18 00:15:00,1.57986,1.57991,1.57976,1.57978,31400000.0
2008-06-18 00:16:00,1.57992,1.58018,1.57992,1.58018,23600000.0
2008-06-18 00:17:00,1.58032,1.58045,1.5803,1.58045,72500000.0
2008-06-18 00:18:00,1.58057,1.58057,1.58027,1.58027,69200000.0
2008-06-18 00:19:00,1.58028,1.58028,1.57969,1.57977,127800000.0
2008-06-18 00:20:00,1.57992,1.58003,1.57972,1.58,52800000.0
2008-06-18 00:21:00,1.57876,1.57886,1.57863,1.57868,34000000.0
2008-06-18 00:22:00,1.57892,1.57897,1.57862,1.57892,47900000.0
2008-06-18 00:23:00,1.57883,1.57883,1.57824,1.57841,57600000.0
2008-06-18 00:24:00,1.57804,1.57875,1.57804,1.57875,102300000.0
2008-06-18 00:25:00,1.57883,1.57913,1.57873,1.57876,38400000.0
2008-06-18 00:26:00,1.57851,1.57851,1.57708,1.57821,46200000.0
2008-06-18 00:27:00,1.57869,1.57883,1.57866,1.57867,67100000.0
2008-06-18 00:28:00,1.57887,1.57903,1.57872,1.57886,35200000.0
2008-06-18 00:29:00,1.57888,1.57888,1.57854,1.57861,63300000.0
2008-06-18 00:30:00,1.57856,1.57865,1.57851,1.57865,44000000.0
2008-06-18 00:31:00,1.57868,1.57868,1.57858,1.57863,39800000.0
2008-06-18 00:32:00,1.5786,1.57868,1.5785,1.57855,96700000.0
2008-06-18 00:33:00,1.57855,1.57865,1.5785,1.57863,125300000.0
2008-06-18 00:34:00,1.57867,1.57918,1.5786,1.57918,47400001.0
2008-06-18 00:35:00,1.57883,1.57883,1.57874,1.57875,46600000.0
2008-06-18 00:36:00,1.57874,1.57882,1.57874,1.57879,66699999.0
2008-06-18 00:37:00,1.57884,1.57884,1.57869,1.57877,67400000.0
2008-06-18 00:38:00,1.57875,1.57896,1.57872,1.57888,28400000.0
2008-06-18 00:39:00,1.57919,1.57931,1.57874,1.57875,54300000.0
2008-06-18 00:40:00,1.57882,1.57915,1.57872,1.5791,35400000.0
2008-06-18 00:41:00,1.57911,1.57918,1.57882,1.57918,27800000.0
2008-06-18 00:42:00,1.57939,1.57953,1.57916,1.57944,61500000.0
2008-06-18 00:43:00,1.57932,1.57932,1.5789,1.57915,32800000.0
2008-06-18 00:44:00,1.57921,1.57936,1.57893,1.57893,37200000.0
2008-06-18 00:45:00,1.57916,1.57923,1.57878,1.57904,60900000.0
2008-06-18 00:46:00,1.57918,1.57936,1.57894,1.57894,38800000.0
2008-06-18 00:47:00,1.57915,1.57935,1.57893,1.57895,52700000.0
2008-06-18 00:48:00,1.57906,1.57926,1.57906,1.57926,38000000.0
2008-06-18 00:49:00,1.57983,1.57989,1.57952,1.57952,41400000.0
2008-06-18 00:50:00,1.58026,1.58026,1.57879,1.57957,41000000.0
2008-06-18 00:51:00,1.57948,1.57961,1.57902,1.57952,60600000.0
2008-06-18 00:52:00,1.5795,1.57951,1.57893,1.57898,121000002.0
2008-06-18 00:53:00,1.57899,1.57905,1.57889,1.57893,50300000.0
2008-06-18 00:54:00,1.57878,1.57881,1.57861,1.57868,49400000.0
2008-06-18 00:55:00,1.57908,1.57922,1.57873,1.57883,43400000.0
2008-06-18 00:56:00,1.57869,1.57869,1.57847,1.57854,55400000.0
2008-06-18 00:57:00,1.57854,1.57865,1.57842,1.57864,46300000.0
2008-06-18 00:58:00,1.57865,1.5787,1.57859,1.57864,46000000.0
2008-06-18 00:59:00,1.57862,1.57868,1.57851,1.57859,106200000.0
2008-06-18 01:00:00,1.57854,1.57854,1.57833,1.57833,70300000.0
2008-06-18 01:01:00,1.5783,1.57834,1.57813,1.57813,51400000.0
2008-06-18 01:02:00,1.5782,1.57841,1.5782,1.57841,37400000.0
2008-06-18 01:03:00,1.57846,1.57851,1.57843,1.57846,47900000.0
2008-06-18 01:04:00,1.5786,1.5786,1.57816,1.57838,26700000.0
2008-06-18 01:05:00,1.57842,1.57878,1.57802,1.57878,38100000.0
2008-06-18 01:06:00,1.57839,1.57881,1.57827,1.57851,30200000.0
2008-06-18 01:07:00,1.57825,1.57832,1.57822,1.57823,68200000.0
2008-06-18 01:08:00,1.5783,1.57853,1.5782,1.5784,71000000.0
2008-06-18 01:09:00,1.57886,1.57886,1.57815,1.57839,119500000.0
2008-06-18 01:10:00,1.57804,1.57831,1.57785,1.57813,45000000.0
2008-06-18 01:11:00,1.57801,1.57859,1.57792,1.57859,109500000.0
2008-06-18 01:12:00,1.57845,1.57864,1.57794,1.57794,190500000.0
2008-06-18 01:13:00,1.57779,1.57796,1.57774,1.57789,180700000.0
2008-06-18 01:14:00,1.57791,1.57807,1.57781,1.57787,43100000.0
2008-06-18 01:15:00,1.57802,1.57852,1.57782,1.57834,91000000.0
2008-06-18 01:16:00,1.57841,1.57848,1.57835,1.57848,52100001.0
2008-06-18 01:17:00,1.57857,1.57865,1.57857,1.57862,51400001.0
2008-06-18 01:18:00,1.57847,1.57856,1.57839,1.5785,30200000.0
2008-06-18 01:19:00,1.5787,1.57873,1.57855,1.57867,53100000.0
2008-06-18 01:20:00,1.57856,1.57932,1.57856,1.57932,39600000.0
2008-06-18 01:21:00,1.57931,1.57941,1.57925,1.57925,41000000.0
2008-06-18 01:22:00,1.57934,1.57947,1.57926,1.57934,107400000.0
2008-06-18 01:23:00,1.57951,1.57981,1.57888,1.57973,143100000.0
2008-06-18 01:24:00,1.57939,1.57973,1.57909,1.57963,74000000.0
2008-06-18 01:25:00,1.57976,1.5802,1.57957,1.57957,67600000.0
2008-06-18 01:26:00,1.57936,1.57943,1.57923,1.57925,189100001.0
2008-06-18 01:27:00,1.57947,1.57956,1.57927,1.57946,111000000.0
2008-06-18 01:28:00,1.5794,1.57956,1.57926,1.57934,56600001.0
2008-06-18 01:29:00,1.5795,1.57981,1.57938,1.57974,44200000.0
2008-06-18 01:30:00,1.57957,1.57966,1.57929,1.57961,53400000.0
2008-06-18 01:31:00,1.57946,1.57947,1.57931,1.57931,46800000.0
2008-06-18 01:32:00,1.5792,1.57931,1.57919,1.57923,67600000.0
2008-06-18 01:33:00,1.5792,1.5792,1.57869,1.57892,87600000.0
2008-06-18 01:34:00,1.57909,1.57951,1.57909,1.57951,85000000.0
2008-06-18 01:35:00,1.57955,1.57964,1.57942,1.57946,28000000.0
2008-06-18 01:36:00,1.57946,1.57975,1.57944,1.57975,36000000.0
2008-06-18 01:37:00,1.57934,1.57934,1.57888,1.57888,37800000.0
2008-06-18 01:38:00,1.57912,1.57912,1.57882,1.57889,44800000.0
2008-06-18 01:39:00,1.57884,1.5791,1.57882,1.57909,35000001.0
2008-06-18 01:40:00,1.57887,1.57927,1.57886,1.57915,41200000.0
2008-06-18 01:41:00,1.57907,1.5793,1.57862,1.57904,26600000.0
2008-06-18 01:42:00,1.57887,1.57937,1.57865,1.57888,221400000.0
2008-06-18 01:43:00,1.57877,1.57922,1.5787,1.57885,191600001.0
2008-06-18 01:44:00,1.57884,1.57884,1.57832,1.57872,192800000.0
2008-06-18 01:45:00,1.57872,1.57906,1.5786,1.57906,134500000.0
2008-06-18 01:46:00,1.579,1.579,1.57881,1.57881,40100000.0
2008-06-18 01:47:00,1.57862,1.57862,1.57842,1.57842,53400001.0
2008-06-18 01:48:00,1.57834,1.57834,1.57823,1.57823,42200000.0
2008-06-18 01:49:00,1.57833,1.57859,1.57825,1.57829,131400002.0
2008-06-18 01:50:00,1.57884,1.57913,1.5786,1.57913,197700000.0
2008-06-18 01:51:00,1.57914,1.57931,1.57914,1.57915,78200002.0
2008-06-18 01:52:00,1.57924,1.57935,1.57894,1.57932,197700000.0
2008-06-18 01:53:00,1.57929,1.57929,1.57887,1.57907,67400000.0
2008-06-18 01:54:00,1.57905,1.57905,1.57891,1.57894,73900000.0
2008-06-18 01:55:00,1.57889,1.57896,1.57885,1.57894,64900000.0
2008-06-18 01:56:00,1.5791,1.57926,1.57906,1.57916,95500001.0
2008-06-18 01:57:00,1.57891,1.57891,1.57838,1.57838,67800000.0
2008-06-18 01:58:00,1.57841,1.57854,1.57834,1.57854,49800000.0
2008-06-18 01:59:00,1.57853,1.57859,1.57849,1.57849,63600000.0
2008-06-18 02:00:00,1.57891,1.57899,1.57838,1.57884,54400000.0
2008-06-18 02:01:00,1.57872,1.57925,1.57872,1.57925,39800001.0
2008-06-18 02:02:00,1.57926,1.57945,1.57909,1.57909,43200000.0
2008-06-18 02:03:00,1.57916,1.57954,1.57911,1.57932,49400000.0
2008-06-18 02:04:00,1.57907,1.57929,1.57907,1.57909,56200000.0
2008-06-18 02:05:00,1.57906,1.57907,1.57883,1.57883,26900000.0
2008-06-18 02:06:00,1.57893,1.57902,1.57884,1.57902,49000000.0
2008-06-18 02:07:00,1.57883,1.57941,1.57883,1.57941,36200001.0
2008-06-18 02:08:00,1.57932,1.57943,1.57929,1.57936,23800000.0
2008-06-18 02:09:00,1.57958,1.57968,1.57931,1.57967,29200000.0
2008-06-18 02:10:00,1.57965,1.57965,1.57909,1.57923,36300000.0
2008-06-18 02:11:00,1.57883,1.57937,1.57883,1.57917,47600000.0
2008-06-18 02:12:00,1.57903,1.57937,1.57903,1.57917,37800000.0
2008-06-18 02:13:00,1.57917,1.57948,1.57907,1.57933,39800001.0
2008-06-18 02:14:00,1.57943,1.57949,1.57928,1.57929,23600000.0
2008-06-18 02:15:00,1.57923,1.57923,1.57879,1.57898,30500000.0
2008-06-18 02:16:00,1.57885,1.57916,1.57856,1.57903,42700000.0
2008-06-18 02:17:00,1.57895,1.57909,1.57881,1.57908,42900000.0
2008-06-18 02:18:00,1.57895,1.57918,1.57882,1.57887,113500001.0
2008-06-18 02:19:00,1.57894,1.57894,1.57858,1.57864,42200000.0
2008-06-18 02:20:00,1.57877,1.57877,1.57847,1.57864,40000000.0
2008-06-18 02:21:00,1.57853,1.57885,1.57853,1.57885,27700000.0
2008-06-18 02:22:00,1.57875,1.57875,1.5781,1.57828,23000000.0
2008-06-18 02:23:00,1.57819,1.57856,1.57819,1.57856,43000001.0
2008-06-18 02:24:00,1.57857,1.57909,1.57857,1.57909,38000000.0
2008-06-18 02:25:00,1.57919,1.57932,1.57868,1.57896,36600000.0
2008-06-18 02:26:00,1.57909,1.57921,1.57894,1.57905,22000000.0
2008-06-18 02:27:00,1.57907,1.57922,1.57892,1.57902,52500000.0
2008-06-18 02:28:00,1.57923,1.57932,1.57901,1.57901,36200000.0
2008-06-18 02:29:00,1.57907,1.5792,1.57872,1.5792,52400000.0
2008-06-18 02:30:00,1.5791,1.57917,1.57908,1.57916,23400000.0
2008-06-18 02:31:00,1.57902,1.57904,1.57865,1.57889,63600000.0
2008-06-18 02:32:00,1.57872,1.57872,1.57819,1.57839,57300001.0
2008-06-18 02:33:00,1.57828,1.5783,1.57806,1.57809,50700000.0
2008-06-18 02:34:00,1.57819,1.57879,1.57819,1.57872,49000000.0
2008-06-18 02:35:00,1.57878,1.57904,1.57867,1.57897,39600001.0
2008-06-18 02:36:00,1.57865,1.57895,1.57865,1.57887,35800000.0
2008-06-18 02:37:00,1.57888,1.57888,1.5783,1.5785,32400001.0
2008-06-18 02:38:00,1.57849,1.57889,1.57849,1.57858,38100000.0
2008-06-18 02:39:00,1.57879,1.57891,1.57829,1.57876,39000000.0
2008-06-18 02:40:00,1.57866,1.57866,1.57842,1.57847,66600001.0
2008-06-18 02:41:00,1.57845,1.57848,1.5781,1.57848,30400000.0
2008-06-18 02:42:00,1.57856,1.57856,1.57808,1.57823,40400000.0
2008-06-18 02:43:00,1.57817,1.57835,1.57807,1.5782,38800000.0
2008-06-18 02:44:00,1.5782,1.57821,1.57792,1.57821,25000000.0
2008-06-18 02:45:00,1.57819,1.57833,1.57802,1.57821,37500000.0
2008-06-18 02:46:00,1.57843,1.57843,1.5781,1.57839,46600000.0
2008-06-18 02:47:00,1.57824,1.57839,1.57792,1.57814,37000000.0
2008-06-18 02:48:00,1.57822,1.57822,1.57793,1.57793,40700000.0
2008-06-18 02:49:00,1.57803,1.57845,1.57803,1.5783,26400000.0
2008-06-18 02:50:00,1.57836,1.57865,1.57831,1.57865,32600000.0
2008-06-18 02:51:00,1.57847,1.57896,1.57847,1.57874,29400000.0
2008-06-18 02:52:00,1.57855,1.57873,1.57844,1.57855,30800000.0
2008-06-18 02:53:00,1.57838,1.57842,1.57818,1.57836,40600000.0
2008-06-18 02:54:00,1.57838,1.57888,1.57838,1.57879,33600000.0
2008-06-18 02:55:00,1.5788,1.57898,1.5788,1.57888,39800000.0
2008-06-18 02:56:00,1.57894,1.57894,1.57855,1.5786,82100000.0
2008-06-18 02:57:00,1.57815,1.5786,1.57815,1.57857,28800000.0
2008-06-18 02:58:00,1.57858,1.57863,1.57844,1.57844,33800000.0
2008-06-18 02:59:00,1.5784,1.57857,1.57835,1.5785,42800000.0
2008-06-18 03:00:00,1.57869,1.57884,1.5786,1.57884,28400000.0
2008-06-18 03:01:00,1.57862,1.57864,1.57828,1.57864,25000000.0
2008-06-18 03:02:00,1.57864,1.57889,1.57864,1.57878,30800000.0
2008-06-18 03:03:00,1.57873,1.57876,1.57856,1.57871,55300000.0
2008-06-18 03:04:00,1.57861,1.57876,1.57829,1.57829,28200000.0
2008-06-18 03:05:00,1.57882,1.5789,1.57852,1.57852,37300000.0
2008-06-18 03:06:00,1.57879,1.57879,1.57849,1.5786,34800000.0
2008-06-18 03:07:00,1.57891,1.579,1.57875,1.57886,29600000.0
2008-06-18 03:08:00,1.57901,1.5791,1.57879,1.57883,57400001.0
2008-06-18 03:09:00,1.57903,1.57906,1.57866,1.57877,20600000.0
2008-06-18 03:10:00,1.57889,1.5789,1.57862,1.57887,36400000.0
2008-06-18 03:11:00,1.57877,1.57907,1.57862,1.57862,39000000.0
2008-06-18 03:12:00,1.57881,1.57899,1.57864,1.57881,30600000.0
2008-06-18 03:13:00,1.5789,1.57903,1.5788,1.579,43300000.0
2008-06-18 03:14:00,1.57885,1.57897,1.57877,1.57889,34000000.0
2008-06-18 03:15:00,1.57886,1.57896,1.57872,1.57893,35200000.0
2008-06-18 03:16:00,1.57905,1.57905,1.57842,1.57869,36100000.0
2008-06-18 03:17:00,1.57897,1.57914,1.57897,1.57909,28000000.0
2008-06-18 03:18:00,1.57892,1.57927,1.57892,1.57927,41600001.0
2008-06-18 03:19:00,1.5791,1.57922,1.57899,1.57908,31000000.0
2008-06-18 03:20:00,1.57902,1.57931,1.5789,1.57894,45000000.0
2008-06-18 03:21:00,1.57889,1.57899,1.57874,1.57874,44300000.0
2008-06-18 03:22:00,1.57871,1.57876,1.57861,1.57876,24500000.0
2008-06-18 03:23:00,1.57869,1.57876,1.57861,1.57876,30500000.0
2008-06-18 03:24:00,1.57881,1.57886,1.57866,1.57886,27700000.0
2008-06-18 03:25:00,1.57851,1.57897,1.57822,1.57897,34000000.0
2008-06-18 03:26:00,1.57889,1.57892,1.57864,1.57891,28600000.0
2008-06-18 03:27:00,1.57862,1.57884,1.57851,1.57853,42100000.0
2008-06-18 03:28:00,1.57862,1.57863,1.57856,1.57856,44900000.0
2008-06-18 03:29:00,1.57858,1.57914,1.57857,1.57884,32500000.0
2008-06-18 03:30:00,1.57911,1.57924,1.57894,1.579,30000000.0
2008-06-18 03:31:00,1.57904,1.57913,1.57891,1.57901,51600000.0
2008-06-18 03:32:00,1.57883,1.57891,1.57877,1.57889,41400000.0
2008-06-18 03:33:00,1.57873,1.57902,1.57859,1.57865,23600000.0
2008-06-18 03:34:00,1.57849,1.57865,1.57824,1.57838,60800000.0
2008-06-18 03:35:00,1.57838,1.57838,1.57805,1.57805,42000001.0
2008-06-18 03:36:00,1.57807,1.57849,1.5778,1.57849,37000000.0
2008-06-18 03:37:00,1.57853,1.57875,1.57831,1.57841,37600000.0
2008-06-18 03:38:00,1.57888,1.57888,1.5787,1.5788,41400000.0
2008-06-18 03:39:00,1.57844,1.57878,1.57829,1.5783,37200000.0
2008-06-18 03:40:00,1.57831,1.57847,1.5783,1.57834,24600000.0
2008-06-18 03:41:00,1.57821,1.57854,1.57821,1.57854,36800000.0
2008-06-18 03:42:00,1.57853,1.57865,1.57843,1.57861,39100000.0
2008-06-18 03:43:00,1.57864,1.57871,1.57848,1.57871,30800000.0
2008-06-18 03:44:00,1.57856,1.57872,1.57856,1.57858,24600000.0
2008-06-18 03:45:00,1.57882,1.57883,1.57861,1.57861,46800000.0
2008-06-18 03:46:00,1.57851,1.57864,1.57813,1.57834,30400000.0
2008-06-18 03:47:00,1.57816,1.57855,1.57816,1.57854,35900000.0
2008-06-18 03:48:00,1.57823,1.57843,1.57815,1.57835,48100001.0
2008-06-18 03:49:00,1.57818,1.5783,1.57814,1.5783,27000000.0
2008-06-18 03:50:00,1.57811,1.57861,1.578,1.57853,37600000.0
2008-06-18 03:51:00,1.57877,1.57887,1.57854,1.57854,41600000.0
2008-06-18 03:52:00,1.57861,1.57878,1.57854,1.57859,21000000.0
2008-06-18 03:53:00,1.57843,1.5785,1.57828,1.57828,42800000.0
2008-06-18 03:54:00,1.57823,1.57838,1.57766,1.57838,37600000.0
2008-06-18 03:55:00,1.57846,1.57846,1.57831,1.57831,35300000.0
2008-06-18 03:56:00,1.57812,1.57824,1.57801,1.57819,31400000.0
2008-06-18 03:57:00,1.57823,1.57831,1.57784,1.57831,41200000.0
2008-06-18 03:58:00,1.57826,1.57826,1.57796,1.57796,54700000.0
2008-06-18 03:59:00,1.57815,1.5784,1.57814,1.57835,58600000.0
2008-06-18 04:00:00,1.57831,1.57856,1.57824,1.57848,50800000.0
2008-06-18 04:01:00,1.57852,1.57858,1.57808,1.57849,42400000.0
2008-06-18 04:02:00,1.57857,1.57864,1.57851,1.57857,28200000.0
2008-06-18 04:03:00,1.5785,1.5786,1.57815,1.57857,36600000.0
2008-06-18 04:04:00,1.57861,1.5787,1.57854,1.57854,26800000.0
2008-06-18 04:05:00,1.57811,1.57905,1.57811,1.57875,35400000.0
2008-06-18 04:06:00,1.57853,1.5788,1.57853,1.5788,29000000.0
2008-06-18 04:07:00,1.57861,1.57873,1.57837,1.5787,30400000.0
2008-06-18 04:08:00,1.57866,1.57881,1.5785,1.5786,57500000.0
2008-06-18 04:09:00,1.57837,1.57859,1.57823,1.57859,30600000.0
2008-06-18 04:10:00,1.5787,1.57898,1.5786,1.57879,47000000.0
2008-06-18 04:11:00,1.57861,1.57883,1.57847,1.57864,46000000.0
2008-06-18 04:12:00,1.57886,1.57887,1.57872,1.57887,18400000.0
2008-06-18 04:13:00,1.57894,1.579,1.57838,1.579,38600000.0
2008-06-18 04:14:00,1.57874,1.57901,1.57849,1.57875,53600000.0
2008-06-18 04:15:00,1.57886,1.57911,1.57886,1.57903,44600000.0
2008-06-18 04:16:00,1.57913,1.57931,1.5788,1.57926,36600000.0
2008-06-18 04:17:00,1.57939,1.5796,1.57935,1.5796,33200000.0
2008-06-18 04:18:00,1.5792,1.57975,1.5792,1.57946,41800000.0
2008-06-18 04:19:00,1.57932,1.5796,1.57924,1.57935,39000000.0
2008-06-18 04:20:00,1.57932,1.57936,1.57896,1.57896,57200000.0
2008-06-18 04:21:00,1.57925,1.5793,1.57903,1.57923,42700000.0
2008-06-18 04:22:00,1.57925,1.57925,1.57891,1.57891,25800000.0
2008-06-18 04:23:00,1.57888,1.57894,1.57874,1.57874,58600001.0
2008-06-18 04:24:00,1.57855,1.57882,1.57855,1.57882,28000000.0
2008-06-18 04:25:00,1.57882,1.57882,1.57841,1.57848,55000000.0
2008-06-18 04:26:00,1.5785,1.57853,1.57838,1.57853,27800000.0
2008-06-18 04:27:00,1.57843,1.57865,1.57834,1.57843,34800000.0
2008-06-18 04:28:00,1.57873,1.57873,1.57837,1.57853,22200000.0
2008-06-18 04:29:00,1.57872,1.57897,1.57851,1.57897,66400001.0
2008-06-18 04:30:00,1.57877,1.57879,1.57821,1.57867,70700001.0
2008-06-18 04:31:00,1.5784,1.57875,1.578,1.57875,44600000.0
2008-06-18 04:32:00,1.57892,1.57913,1.57891,1.57891,38300000.0
2008-06-18 04:33:00,1.57897,1.57897,1.57851,1.57868,33800000.0
2008-06-18 04:34:00,1.57846,1.5787,1.57834,1.57868,31400000.0
2008-06-18 04:35:00,1.57852,1.57852,1.57808,1.57832,39800000.0
2008-06-18 04:36:00,1.57862,1.57866,1.57849,1.57849,31400000.0
2008-06-18 04:37:00,1.57806,1.57806,1.5774,1.5774,28200000.0
2008-06-18 04:38:00,1.57869,1.5789,1.57869,1.57885,31600000.0
2008-06-18 04:39:00,1.5786,1.57866,1.57818,1.57847,25400000.0
2008-06-18 04:40:00,1.57829,1.57853,1.57819,1.57834,33000000.0
2008-06-18 04:41:00,1.57835,1.57853,1.57814,1.57845,50500000.0
2008-06-18 04:42:00,1.57843,1.5785,1.57779,1.57794,54200000.0
2008-06-18 04:43:00,1.57779,1.57783,1.57756,1.57783,37400000.0
2008-06-18 04:44:00,1.57783,1.57796,1.57728,1.57786,52600001.0
2008-06-18 04:45:00,1.57786,1.57794,1.57776,1.57791,30000000.0
2008-06-18 04:46:00,1.57763,1.57763,1.57665,1.57665,41600000.0
2008-06-18 04:47:00,1.57714,1.57791,1.57714,1.57784,24600000.0
2008-06-18 04:48:00,1.57775,1.57785,1.57763,1.57765,58600000.0
2008-06-18 04:49:00,1.57741,1.57768,1.5773,1.57753,28000000.0
2008-06-18 04:50:00,1.57756,1.57794,1.57756,1.57778,44600000.0
2008-06-18 04:51:00,1.57765,1.5779,1.57755,1.5779,42700000.0
2008-06-18 04:52:00,1.57786,1.57796,1.57778,1.57791,18600000.0
2008-06-18 04:53:00,1.57777,1.57788,1.57768,1.57774,40800000.0
2008-06-18 04:54:00,1.57793,1.57793,1.5777,1.57774,57500000.0
2008-06-18 04:55:00,1.57778,1.57778,1.57757,1.57767,30500000.0
2008-06-18 04:56:00,1.57759,1.57796,1.57759,1.57796,44000000.0
2008-06-18 04:57:00,1.57786,1.57791,1.57781,1.57781,30600000.0
2008-06-18 04:58:00,1.57783,1.57796,1.57763,1.57796,36200000.0
2008-06-18 04:59:00,1.57766,1.57784,1.57766,1.57774,44600001.0
2008-06-18 05:00:00,1.57773,1.57773,1.57752,1.57772,50100000.0
2008-06-18 05:01:00,1.57774,1.57808,1.57774,1.57808,27500000.0
2008-06-18 05:02:00,1.57792,1.57829,1.57792,1.57801,35600000.0
2008-06-18 05:03:00,1.57788,1.57804,1.57784,1.57804,23400000.0
2008-06-18 05:04:00,1.57776,1.57796,1.57776,1.57796,35700000.0
2008-06-18 05:05:00,1.57785,1.57821,1.57785,1.57821,37800000.0
2008-06-18 05:06:00,1.57816,1.57816,1.5779,1.57796,30600000.0
2008-06-18 05:07:00,1.57782,1.57813,1.5777,1.57813,33300000.0
2008-06-18 05:08:00,1.57822,1.5783,1.57812,1.57822,35400001.0
2008-06-18 05:09:00,1.57813,1.57817,1.57779,1.57792,32800000.0
2008-06-18 05:10:00,1.57797,1.57829,1.57781,1.57814,30200000.0
2008-06-18 05:11:00,1.57822,1.57835,1.57797,1.57797,47000001.0
2008-06-18 05:12:00,1.57812,1.57812,1.5778,1.57803,42400000.0
2008-06-18 05:13:00,1.5782,1.5786,1.5782,1.57847,34000000.0
2008-06-18 05:14:00,1.57858,1.57858,1.5784,1.57844,34800000.0
2008-06-18 05:15:00,1.57837,1.57837,1.57806,1.57809,44000000.0
2008-06-18 05:16:00,1.5782,1.57847,1.5782,1.57843,25200000.0
2008-06-18 05:17:00,1.57837,1.57878,1.57837,1.57867,28400000.0
2008-06-18 05:18:00,1.57872,1.57872,1.578,1.578,34100000.0
2008-06-18 05:19:00,1.5784,1.5789,1.5784,1.57879,52000001.0
2008-06-18 05:20:00,1.57878,1.57895,1.57864,1.57887,75300000.0
2008-06-18 05:21:00,1.57887,1.57887,1.57868,1.57868,44400000.0
2008-06-18 05:22:00,1.57877,1.57881,1.57855,1.57874,47000000.0
2008-06-18 05:23:00,1.57821,1.57887,1.57821,1.57882,45200000.0
2008-06-18 05:24:00,1.57867,1.57884,1.57867,1.57882,62900000.0
2008-06-18 05:25:00,1.57872,1.57899,1.57858,1.57891,42000000.0
2008-06-18 05:26:00,1.57884,1.57887,1.5783,1.57882,45800000.0
2008-06-18 05:27:00,1.57896,1.57896,1.57872,1.57872,22400000.0
2008-06-18 05:28:00,1.57862,1.57862,1.57785,1.57786,28400000.0
2008-06-18 05:29:00,1.57853,1.57865,1.57848,1.57863,45800000.0
2008-06-18 05:30:00,1.57861,1.57866,1.5784,1.57861,25600000.0
2008-06-18 05:31:00,1.57868,1.57881,1.57855,1.57858,27400000.0
2008-06-18 05:32:00,1.57868,1.5788,1.57836,1.57836,37400000.0
2008-06-18 05:33:00,1.57883,1.57883,1.57853,1.57853,35300000.0
2008-06-18 05:34:00,1.57878,1.57878,1.57858,1.57863,46900000.0
2008-06-18 05:35:00,1.57873,1.57883,1.57858,1.57878,39600000.0
2008-06-18 05:36:00,1.57868,1.57895,1.57868,1.57871,30400000.0
2008-06-18 05:37:00,1.57877,1.57882,1.57852,1.57868,39800000.0
2008-06-18 05:38:00,1.57863,1.57878,1.57838,1.57848,26800000.0
2008-06-18 05:39:00,1.5785,1.57874,1.57838,1.57865,28000000.0
2008-06-18 05:40:00,1.57865,1.57877,1.57858,1.57858,32800000.0
2008-06-18 05:41:00,1.57883,1.57894,1.57852,1.57886,44400000.0
2008-06-18 05:42:00,1.57873,1.57902,1.57872,1.57902,26900000.0
2008-06-18 05:43:00,1.57865,1.5789,1.57861,1.57861,39600000.0
2008-06-18 05:44:00,1.57828,1.57847,1.57808,1.5784,64600000.0
2008-06-18 05:45:00,1.57837,1.57867,1.57837,1.57837,40200000.0
2008-06-18 05:46:00,1.57852,1.57864,1.5785,1.57856,22000000.0
2008-06-18 05:47:00,1.57857,1.57864,1.57833,1.57833,44700000.0
2008-06-18 05:48:00,1.57827,1.57856,1.57827,1.5784,30800000.0
2008-06-18 05:49:00,1.57852,1.57855,1.57834,1.57842,55200000.0
2008-06-18 05:50:00,1.57861,1.57872,1.57823,1.57847,25300000.0
2008-06-18 05:51:00,1.57842,1.57842,1.57776,1.57776,20000000.0
2008-06-18 05:52:00,1.57816,1.5785,1.57816,1.57839,48100000.0
2008-06-18 05:53:00,1.57814,1.57877,1.57814,1.57877,41000000.0
2008-06-18 05:54:00,1.57882,1.57886,1.57867,1.57883,23600000.0
2008-06-18 05:55:00,1.5788,1.57892,1.57854,1.5788,28400000.0
2008-06-18 05:56:00,1.57876,1.57879,1.57847,1.57847,31000000.0
2008-06-18 05:57:00,1.57852,1.57875,1.57842,1.57842,23600000.0
2008-06-18 05:58:00,1.57844,1.57856,1.57827,1.57831,37800000.0
2008-06-18 05:59:00,1.57847,1.57847,1.57837,1.57839,57500000.0
2008-06-18 06:00:00,1.57837,1.57876,1.57837,1.57869,28000000.0
2008-06-18 06:01:00,1.57874,1.57893,1.57863,1.57881,38600000.0
2008-06-18 06:02:00,1.57874,1.57895,1.57837,1.57895,31400000.0
2008-06-18 06:03:00,1.57866,1.57872,1.57838,1.57869,32600000.0
2008-06-18 06:04:00,1.5788,1.5789,1.5786,1.57864,59700000.0
2008-06-18 06:05:00,1.57855,1.57855,1.57822,1.57823,53400000.0
2008-06-18 06:06:00,1.57831,1.57851,1.57831,1.57837,29200000.0
2008-06-18 06:07:00,1.57847,1.57857,1.5783,1.57837,33000000.0
2008-06-18 06:08:00,1.57852,1.57858,1.57834,1.57842,77600002.0
2008-06-18 06:09:00,1.57832,1.57833,1.57816,1.57819,33400000.0
2008-06-18 06:10:00,1.57821,1.57836,1.57797,1.57832,27000000.0
2008-06-18 06:11:00,1.57837,1.57857,1.57829,1.57829,45200000.0
2008-06-18 06:12:00,1.57814,1.5784,1.57805,1.57805,44200001.0
2008-06-18 06:13:00,1.57809,1.57834,1.57793,1.57825,36200000.0
2008-06-18 06:14:00,1.57803,1.57803,1.57738,1.57765,40000000.0
2008-06-18 06:15:00,1.57752,1.57781,1.57752,1.57781,62700002.0
2008-06-18 06:16:00,1.57778,1.57788,1.57771,1.57788,36600000.0
2008-06-18 06:17:00,1.57751,1.57799,1.57751,1.57787,30600000.0
2008-06-18 06:18:00,1.57771,1.5779,1.57765,1.57776,41200000.0
2008-06-18 06:19:00,1.57765,1.57781,1.57761,1.57761,35900001.0
2008-06-18 06:20:00,1.57776,1.57781,1.57758,1.57758,34700000.0
2008-06-18 06:21:00,1.5778,1.57801,1.5778,1.57801,34000000.0
2008-06-18 06:22:00,1.57794,1.57795,1.57779,1.57795,30400000.0
2008-06-18 06:23:00,1.57796,1.57811,1.57768,1.57811,41200000.0
2008-06-18 06:24:00,1.57801,1.57801,1.57759,1.57791,30200000.0
2008-06-18 06:25:00,1.57797,1.57797,1.57784,1.57787,18200000.0
2008-06-18 06:26:00,1.57786,1.57801,1.57773,1.57793,33000000.0
2008-06-18 06:27:00,1.57786,1.57796,1.57781,1.57796,28000000.0
2008-06-18 06:28:00,1.57789,1.57793,1.57776,1.57791,28200000.0
2008-06-18 06:29:00,1.57796,1.57802,1.57781,1.57791,43000000.0
2008-06-18 06:30:00,1.57803,1.57817,1.57796,1.57817,37200000.0
2008-06-18 06:31:00,1.57812,1.57815,1.57799,1.57799,19200000.0
2008-06-18 06:32:00,1.5781,1.57818,1.57792,1.57805,40900000.0
2008-06-18 06:33:00,1.57805,1.57838,1.57805,1.57821,31000000.0
2008-06-18 06:34:00,1.57823,1.5784,1.57798,1.57824,46700000.0
2008-06-18 06:35:00,1.57821,1.57859,1.57816,1.57825,39500000.0
2008-06-18 06:36:00,1.57832,1.57858,1.57794,1.57843,40000000.0
2008-06-18 06:37:00,1.57848,1.5787,1.5782,1.5782,33200000.0
2008-06-18 06:38:00,1.57855,1.57867,1.57842,1.57842,27000000.0
2008-06-18 06:39:00,1.57843,1.57856,1.57822,1.57837,66800000.0
2008-06-18 06:40:00,1.57826,1.57851,1.57826,1.57838,22800000.0
2008-06-18 06:41:00,1.57837,1.57869,1.57802,1.57869,25800000.0
2008-06-18 06:42:00,1.57814,1.57853,1.57814,1.57834,57800000.0
2008-06-18 06:43:00,1.57843,1.57859,1.57822,1.57845,40400000.0
2008-06-18 06:44:00,1.57848,1.57863,1.57837,1.57837,61000001.0
2008-06-18 06:45:00,1.57828,1.57852,1.57828,1.57845,45200000.0
2008-06-18 06:46:00,1.57851,1.57868,1.57845,1.57848,71400001.0
2008-06-18 06:47:00,1.57858,1.57858,1.57822,1.57826,43000000.0
2008-06-18 06:48:00,1.5782,1.57852,1.57795,1.57809,42400000.0
2008-06-18 06:49:00,1.57816,1.57835,1.57809,1.57829,64800000.0
2008-06-18 06:50:00,1.57822,1.57822,1.578,1.578,48200000.0
2008-06-18 06:51:00,1.57812,1.57813,1.57799,1.57807,47400000.0
2008-06-18 06:52:00,1.57817,1.57825,1.57799,1.57825,33800000.0
2008-06-18 06:53:00,1.57828,1.57828,1.57808,1.57822,29000000.0
2008-06-18 06:54:00,1.57806,1.57842,1.57798,1.57798,38800000.0
2008-06-18 06:55:00,1.57822,1.57822,1.57807,1.57822,25600000.0
2008-06-18 06:56:00,1.57819,1.57838,1.57818,1.57823,36600000.0
2008-06-18 06:57:00,1.57838,1.57847,1.578,1.57826,36600000.0
2008-06-18 06:58:00,1.5779,1.57854,1.5779,1.57844,23600000.0
2008-06-18 06:59:00,1.57819,1.57832,1.57794,1.57818,20800000.0
2008-06-18 07:00:00,1.57837,1.57839,1.57814,1.57814,48000000.0
2008-06-18 07:01:00,1.57815,1.57819,1.57795,1.57812,37300000.0
2008-06-18 07:02:00,1.5779,1.57811,1.5779,1.57791,52200001.0
2008-06-18 07:03:00,1.57802,1.57802,1.57699,1.57712,33200000.0
2008-06-18 07:04:00,1.57725,1.57738,1.57691,1.57697,28900000.0
2008-06-18 07:05:00,1.57715,1.57754,1.57708,1.57708,49500000.0
2008-06-18 07:06:00,1.57721,1.57755,1.57721,1.57753,37600000.0
2008-06-18 07:07:00,1.57774,1.57788,1.57771,1.57777,22000000.0
2008-06-18 07:08:00,1.57773,1.57792,1.57765,1.57772,29400000.0
2008-06-18 07:09:00,1.57774,1.57774,1.5775,1.57754,28800000.0
2008-06-18 07:10:00,1.57755,1.5777,1.57755,1.57761,41300000.0
2008-06-18 07:11:00,1.57803,1.57815,1.57791,1.57791,36600000.0
2008-06-18 07:12:00,1.57809,1.57818,1.57767,1.57788,46700000.0
2008-06-18 07:13:00,1.57816,1.57826,1.57814,1.57824,50600000.0
2008-06-18 07:14:00,1.57814,1.57814,1.57787,1.57787,51800000.0
2008-06-18 07:15:00,1.57796,1.57834,1.57796,1.57811,28000000.0
2008-06-18 07:16:00,1.57772,1.57807,1.57772,1.57805,22000000.0
2008-06-18 07:17:00,1.57803,1.57806,1.57766,1.57798,46000000.0
2008-06-18 07:18:00,1.57795,1.57795,1.57744,1.57765,54400000.0
2008-06-18 07:19:00,1.57755,1.57793,1.57744,1.57785,38600000.0
2008-06-18 07:20:00,1.57767,1.57787,1.57752,1.57775,56800000.0
2008-06-18 07:21:00,1.57799,1.57815,1.57789,1.57801,40400001.0
2008-06-18 07:22:00,1.5778,1.5778,1.57739,1.57751,70100001.0
2008-06-18 07:23:00,1.57749,1.57786,1.57749,1.57773,46800000.0
2008-06-18 07:24:00,1.57767,1.57786,1.57764,1.57769,52700000.0
2008-06-18 07:25:00,1.57781,1.57798,1.57772,1.5779,46900000.0
2008-06-18 07:26:00,1.57797,1.57851,1.57797,1.57851,42800000.0
2008-06-18 07:27:00,1.5784,1.5784,1.57769,1.57804,44700000.0
2008-06-18 07:28:00,1.57815,1.57831,1.57788,1.5781,53800001.0
2008-06-18 07:29:00,1.57821,1.57845,1.57818,1.57845,21600000.0
2008-06-18 07:30:00,1.57833,1.57833,1.5777,1.57812,45400001.0
2008-06-18 07:31:00,1.57799,1.57802,1.57773,1.57773,27500000.0
2008-06-18 07:32:00,1.57763,1.57788,1.57729,1.57772,37400000.0
2008-06-18 07:33:00,1.57767,1.57791,1.57752,1.57752,28300000.0
2008-06-18 07:34:00,1.57745,1.57771,1.57739,1.57767,48800000.0
2008-06-18 07:35:00,1.57733,1.57763,1.57733,1.57763,23200000.0
2008-06-18 07:36:00,1.5773,1.57771,1.57715,1.57759,48000000.0
2008-06-18 07:37:00,1.57763,1.57775,1.57755,1.57765,23800000.0
2008-06-18 07:38:00,1.57758,1.57788,1.57751,1.57788,30400000.0
2008-06-18 07:39:00,1.57774,1.57805,1.57774,1.57805,21000000.0
2008-06-18 07:40:00,1.57796,1.57806,1.57787,1.57801,36400000.0
2008-06-18 07:41:00,1.57801,1.57801,1.57776,1.57782,39800000.0
2008-06-18 07:42:00,1.57768,1.57785,1.57746,1.57781,60800000.0
2008-06-18 07:43:00,1.57779,1.57809,1.57772,1.57809,33800000.0
2008-06-18 07:44:00,1.57808,1.57808,1.57785,1.57805,38400000.0
2008-06-18 07:45:00,1.57812,1.57842,1.57786,1.57842,42400000.0
2008-06-18 07:46:00,1.57855,1.57887,1.57851,1.57887,33600000.0
2008-06-18 07:47:00,1.57871,1.57883,1.57833,1.57883,37600000.0
2008-06-18 07:48:00,1.57864,1.57877,1.57857,1.57873,25400000.0
2008-06-18 07:49:00,1.57859,1.57859,1.5781,1.5781,40800000.0
2008-06-18 07:50:00,1.57863,1.57863,1.57851,1.57861,36700000.0
2008-06-18 07:51:00,1.57833,1.57833,1.57797,1.57829,18200000.0
2008-06-18 07:52:00,1.57805,1.57809,1.57782,1.57789,46600001.0
2008-06-18 07:53:00,1.57797,1.5781,1.57791,1.57804,29800000.0
2008-06-18 07:54:00,1.57781,1.57809,1.5778,1.57785,37200000.0
2008-06-18 07:55:00,1.57803,1.57817,1.57775,1.57796,37600000.0
2008-06-18 07:56:00,1.57785,1.57785,1.5776,1.57783,32600000.0
2008-06-18 07:57:00,1.57766,1.5777,1.57749,1.57761,41300000.0
2008-06-18 07:58:00,1.57744,1.5777,1.57744,1.57758,55300000.0
2008-06-18 07:59:00,1.57701,1.57753,1.57701,1.57738,42400001.0
2008-06-18 08:00:00,1.57733,1.57748,1.57719,1.57732,33000000.0
2008-06-18 08:01:00,1.57729,1.57752,1.57729,1.57749,37500000.0
2008-06-18 08:02:00,1.57751,1.57751,1.57728,1.5774,30600000.0
2008-06-18 08:03:00,1.5774,1.57777,1.5773,1.57777,35200000.0
2008-06-18 08:04:00,1.57782,1.57798,1.57774,1.57785,37500000.0
2008-06-18 08:05:00,1.57782,1.57794,1.57775,1.57787,45400000.0
2008-06-18 08:06:00,1.5777,1.5777,1.57734,1.57756,40400000.0
2008-06-18 08:07:00,1.57749,1.57784,1.57734,1.57784,24400000.0
2008-06-18 08:08:00,1.57773,1.57773,1.57748,1.57748,32800000.0
2008-06-18 08:09:00,1.57764,1.57777,1.57745,1.57777,44800000.0
2008-06-18 08:10:00,1.57777,1.57791,1.57757,1.57757,38200000.0
2008-06-18 08:11:00,1.57768,1.57791,1.57768,1.57791,35000000.0
2008-06-18 08:12:00,1.57799,1.57821,1.57794,1.57799,37800000.0
2008-06-18 08:13:00,1.57767,1.57827,1.57767,1.57824,57000001.0
2008-06-18 08:14:00,1.57836,1.57846,1.57833,1.57842,51000000.0
2008-06-18 08:15:00,1.57856,1.57856,1.57825,1.57832,50300000.0
2008-06-18 08:16:00,1.57825,1.57825,1.57775,1.57817,19800000.0
2008-06-18 08:17:00,1.57835,1.57835,1.578,1.578,29200000.0
2008-06-18 08:18:00,1.57793,1.57823,1.57793,1.57823,40600000.0
2008-06-18 08:19:00,1.57807,1.57814,1.57777,1.57788,44000000.0
2008-06-18 08:20:00,1.57791,1.57802,1.57779,1.57796,32200000.0
2008-06-18 08:21:00,1.57782,1.57804,1.57768,1.57768,23400000.0
2008-06-18 08:22:00,1.57778,1.57822,1.57778,1.57811,52000000.0
2008-06-18 08:23:00,1.57809,1.57816,1.57785,1.57785,37600000.0
2008-06-18 08:24:00,1.57802,1.57821,1.5777,1.57812,36400000.0
2008-06-18 08:25:00,1.57809,1.57819,1.57786,1.57786,35200000.0
2008-06-18 08:26:00,1.57808,1.57815,1.5778,1.57815,42200000.0
2008-06-18 08:27:00,1.57811,1.57827,1.57806,1.57812,68400001.0
2008-06-18 08:28:00,1.57805,1.57805,1.57722,1.57729,49000000.0
2008-06-18 08:29:00,1.57719,1.57755,1.57719,1.57755,58200000.0
2008-06-18 08:30:00,1.57749,1.57757,1.57716,1.57755,23000000.0
2008-06-18 08:31:00,1.57796,1.57835,1.57793,1.57821,37200000.0
2008-06-18 08:32:00,1.57837,1.57863,1.57779,1.57803,33800000.0
2008-06-18 08:33:00,1.57796,1.57812,1.57784,1.57784,29400000.0
2008-06-18 08:34:00,1.57779,1.57782,1.57764,1.57778,40100000.0
2008-06-18 08:35:00,1.57766,1.57803,1.57742,1.57802,42800000.0
2008-06-18 08:36:00,1.57832,1.57843,1.57779,1.57786,49400000.0
2008-06-18 08:37:00,1.57797,1.57833,1.57781,1.57833,42800001.0
2008-06-18 08:38:00,1.57816,1.57849,1.57811,1.57821,37900000.0
2008-06-18 08:39:00,1.57862,1.57862,1.57757,1.57834,50700000.0
2008-06-18 08:40:00,1.57855,1.57899,1.57845,1.57899,36900000.0
2008-06-18 08:41:00,1.57894,1.57894,1.57854,1.57893,21000000.0
2008-06-18 08:42:00,1.57909,1.57909,1.57861,1.57861,32800000.0
2008-06-18 08:43:00,1.57866,1.57899,1.57758,1.57758,19400000.0
2008-06-18 08:44:00,1.57785,1.57842,1.57785,1.57842,23000000.0
2008-06-18 08:45:00,1.57839,1.57872,1.57839,1.57864,35700000.0
2008-06-18 08:46:00,1.57893,1.57893,1.57848,1.57866,50000000.0
2008-06-18 08:47:00,1.57866,1.57921,1.57863,1.57902,27800000.0
2008-06-18 08:48:00,1.57901,1.57945,1.5788,1.57942,28200000.0
2008-06-18 08:49:00,1.57915,1.57948,1.57882,1.57923,35000000.0
2008-06-18 08:50:00,1.5789,1.57895,1.5784,1.5784,24800000.0
2008-06-18 08:51:00,1.57819,1.57909,1.57819,1.57893,26800000.0
2008-06-18 08:52:00,1.57905,1.57905,1.5786,1.5786,46800000.0
2008-06-18 08:53:00,1.57856,1.57886,1.57849,1.57886,29000000.0
2008-06-18 08:54:00,1.57866,1.57901,1.57848,1.57885,35600000.0
2008-06-18 08:55:00,1.57883,1.57883,1.57843,1.5785,37600000.0
2008-06-18 08:56:00,1.57833,1.57839,1.578,1.57807,53800000.0
2008-06-18 08:57:00,1.57809,1.57811,1.57798,1.57809,40000000.0
2008-06-18 08:58:00,1.57812,1.57874,1.57795,1.57865,31600000.0
2008-06-18 08:59:00,1.57849,1.57883,1.57841,1.57883,40000000.0
2008-06-18 09:00:00,1.57929,1.57955,1.57897,1.57955,47100000.0
2008-06-18 09:01:00,1.57945,1.58037,1.57939,1.58032,20400000.0
2008-06-18 09:02:00,1.58051,1.58077,1.58031,1.58055,31900000.0
2008-06-18 09:03:00,1.58028,1.58076,1.58028,1.58036,42400000.0
2008-06-18 09:04:00,1.58065,1.58102,1.58052,1.58096,27800000.0
2008-06-18 09:05:00,1.58105,1.58106,1.58074,1.58089,43800000.0
2008-06-18 09:06:00,1.5807,1.58091,1.5807,1.58082,40800000.0
2008-06-18 09:07:00,1.58115,1.58152,1.58069,1.58069,37000000.0
2008-06-18 09:08:00,1.5809,1.58146,1.5809,1.58114,33400000.0
2008-06-18 09:09:00,1.58118,1.58125,1.58072,1.58078,28800000.0
2008-06-18 09:10:00,1.58037,1.58037,1.5798,1.5799,62000000.0
2008-06-18 09:11:00,1.58028,1.58048,1.58016,1.58025,47300000.0
2008-06-18 09:12:00,1.58029,1.58049,1.58029,1.58049,27000000.0
2008-06-18 09:13:00,1.5803,1.58043,1.58012,1.58014,42600000.0
2008-06-18 09:14:00,1.58006,1.58039,1.58006,1.5803,30700000.0
2008-06-18 09:15:00,1.58006,1.58036,1.58006,1.58031,38300000.0
2008-06-18 09:16:00,1.58016,1.58049,1.58014,1.58028,50000000.0
2008-06-18 09:17:00,1.58038,1.58047,1.58024,1.5803,53100000.0
2008-06-18 09:18:00,1.5803,1.58092,1.58015,1.58092,34800000.0
2008-06-18 09:19:00,1.58062,1.58122,1.58062,1.58072,47100000.0
2008-06-18 09:20:00,1.58084,1.58159,1.58068,1.58138,31000000.0
2008-06-18 09:21:00,1.58141,1.58168,1.58114,1.58136,31400000.0
2008-06-18 09:22:00,1.58126,1.58158,1.58126,1.58158,45900000.0
2008-06-18 09:23:00,1.58157,1.58184,1.58152,1.58152,32000000.0
2008-06-18 09:24:00,1.5817,1.5817,1.5812,1.58143,56200000.0
2008-06-18 09:25:00,1.58165,1.58207,1.58165,1.58187,34000000.0
2008-06-18 09:26:00,1.58206,1.58206,1.58136,1.58182,42300000.0
2008-06-18 09:27:00,1.582,1.582,1.58155,1.58169,30600000.0
2008-06-18 09:28:00,1.58152,1.58152,1.58118,1.58127,37500000.0
2008-06-18 09:29:00,1.58125,1.58145,1.58106,1.58143,39200000.0
2008-06-18 09:30:00,1.58147,1.58167,1.58127,1.58134,42800000.0
2008-06-18 09:31:00,1.58097,1.58125,1.58084,1.58085,49000000.0
2008-06-18 09:32:00,1.58103,1.58116,1.58061,1.58086,38800000.0
2008-06-18 09:33:00,1.58095,1.58104,1.58052,1.58052,34000000.0
2008-06-18 09:34:00,1.58052,1.58093,1.58047,1.58072,19600000.0
2008-06-18 09:35:00,1.58039,1.58039,1.58016,1.58034,30000000.0
2008-06-18 09:36:00,1.58026,1.58037,1.58015,1.58015,33000000.0
2008-06-18 09:37:00,1.58018,1.58032,1.58014,1.58023,42600000.0
2008-06-18 09:38:00,1.58019,1.58064,1.58019,1.58059,39800000.0
2008-06-18 09:39:00,1.58054,1.58083,1.5805,1.58051,37600000.0
2008-06-18 09:40:00,1.58063,1.58111,1.58063,1.5811,26800000.0
2008-06-18 09:41:00,1.581,1.58116,1.58075,1.581,31800000.0
2008-06-18 09:42:00,1.5808,1.58105,1.58071,1.5808,47000000.0
2008-06-18 09:43:00,1.58074,1.58087,1.58068,1.58077,87099998.0
2008-06-18 09:44:00,1.58055,1.58055,1.57998,1.58003,33000000.0
2008-06-18 09:45:00,1.57979,1.57994,1.57934,1.57934,21000000.0
2008-06-18 09:46:00,1.57987,1.58007,1.5797,1.57998,37600000.0
2008-06-18 09:47:00,1.58,1.58012,1.57998,1.58008,30600000.0
2008-06-18 09:48:00,1.58015,1.58027,1.57993,1.58027,36000000.0
2008-06-18 09:49:00,1.5801,1.5801,1.57977,1.57981,31900000.0
2008-06-18 09:50:00,1.57953,1.57962,1.57939,1.57954,46200000.0
2008-06-18 09:51:00,1.57958,1.58006,1.57952,1.58006,66600000.0
2008-06-18 09:52:00,1.57992,1.58007,1.57955,1.58007,38000000.0
2008-06-18 09:53:00,1.57974,1.58009,1.57974,1.57975,39400000.0
2008-06-18 09:54:00,1.57949,1.57952,1.57916,1.57935,30600000.0
2008-06-18 09:55:00,1.57925,1.57941,1.57925,1.57939,52500000.0
2008-06-18 09:56:00,1.57908,1.5799,1.57908,1.57978,36200000.0
2008-06-18 09:57:00,1.57997,1.57997,1.57975,1.57975,41000000.0
2008-06-18 09:58:00,1.57966,1.58,1.57957,1.57981,33800000.0
2008-06-18 09:59:00,1.57961,1.57978,1.57954,1.57978,47400000.0
2008-06-18 10:00:00,1.57955,1.57961,1.5793,1.57933,51000000.0
2008-06-18 10:01:00,1.57952,1.57998,1.57913,1.57988,31800000.0
2008-06-18 10:02:00,1.57985,1.58006,1.57962,1.57983,39000000.0
2008-06-18 10:03:00,1.57976,1.58018,1.57976,1.58009,13600000.0
2008-06-18 10:04:00,1.58044,1.58046,1.57975,1.58014,40700000.0
2008-06-18 10:05:00,1.58012,1.58028,1.57954,1.5802,31400000.0
2008-06-18 10:06:00,1.58035,1.58035,1.5799,1.5799,44200001.0
2008-06-18 10:07:00,1.58006,1.58019,1.57996,1.58007,29000000.0
2008-06-18 10:08:00,1.57986,1.58014,1.57978,1.57987,18200000.0
2008-06-18 10:09:00,1.57986,1.57986,1.57881,1.57902,22100000.0
2008-06-18 10:10:00,1.57917,1.57933,1.57889,1.57921,31600000.0
2008-06-18 10:11:00,1.57922,1.58025,1.57911,1.58025,33800000.0
2008-06-18 10:12:00,1.58035,1.58053,1.57972,1.5799,31600000.0
2008-06-18 10:13:00,1.58011,1.58011,1.57967,1.58004,61300000.0
2008-06-18 10:14:00,1.57986,1.58009,1.57968,1.57981,35200000.0
2008-06-18 10:15:00,1.57971,1.57983,1.57971,1.57983,42400000.0
2008-06-18 10:16:00,1.57996,1.58002,1.57944,1.57956,43200000.0
2008-06-18 10:17:00,1.57904,1.5792,1.57874,1.57912,36400000.0
2008-06-18 10:18:00,1.57942,1.57942,1.57869,1.57869,46200000.0
2008-06-18 10:19:00,1.57859,1.57907,1.57846,1.57894,18800000.0
2008-06-18 10:20:00,1.57939,1.57977,1.57925,1.57977,20600000.0
2008-06-18 10:21:00,1.57961,1.5801,1.57928,1.57928,49700000.0
2008-06-18 10:22:00,1.57953,1.57968,1.57902,1.57948,27200000.0
2008-06-18 10:23:00,1.57941,1.57948,1.57902,1.57902,43200000.0
2008-06-18 10:24:00,1.57903,1.57927,1.57898,1.57925,30200000.0
2008-06-18 10:25:00,1.57963,1.58025,1.57939,1.58025,39600000.0
2008-06-18 10:26:00,1.58041,1.58052,1.58036,1.58048,54400000.0
2008-06-18 10:27:00,1.58037,1.58062,1.58031,1.58031,40000000.0
2008-06-18 10:28:00,1.5804,1.58074,1.5803,1.5803,27600000.0
2008-06-18 10:29:00,1.58034,1.58047,1.58004,1.58046,62800002.0
2008-06-18 10:30:00,1.58066,1.58083,1.5804,1.58067,53400000.0
2008-06-18 10:31:00,1.5802,1.58038,1.57983,1.57999,53800001.0
2008-06-18 10:32:00,1.57965,1.57991,1.57965,1.57989,31000000.0
2008-06-18 10:33:00,1.57985,1.57985,1.57952,1.57968,39200000.0
2008-06-18 10:34:00,1.57992,1.58013,1.57971,1.57971,37000000.0
2008-06-18 10:35:00,1.57956,1.57956,1.57927,1.57955,21200000.0
2008-06-18 10:36:00,1.57952,1.57978,1.57947,1.57956,31600000.0
2008-06-18 10:37:00,1.57981,1.58012,1.57981,1.57998,42200000.0
2008-06-18 10:38:00,1.5802,1.58025,1.57992,1.58001,47000000.0
2008-06-18 10:39:00,1.57974,1.58031,1.57974,1.57997,52800000.0
2008-06-18 10:40:00,1.58027,1.58037,1.58011,1.58011,22800000.0
2008-06-18 10:41:00,1.58017,1.58017,1.57974,1.5799,38400000.0
2008-06-18 10:42:00,1.57994,1.58021,1.57956,1.57999,54800000.0
2008-06-18 10:43:00,1.58005,1.58036,1.58005,1.5802,41800001.0
2008-06-18 10:44:00,1.58002,1.58024,1.57994,1.5802,19400000.0
2008-06-18 10:45:00,1.57988,1.58018,1.57965,1.57965,45200000.0
2008-06-18 10:46:00,1.57981,1.57982,1.57947,1.57953,47900000.0
2008-06-18 10:47:00,1.57959,1.57959,1.57921,1.57921,28200000.0
2008-06-18 10:48:00,1.57943,1.57943,1.57897,1.57904,41300000.0
2008-06-18 10:49:00,1.57903,1.57941,1.57903,1.57923,82100000.0
2008-06-18 10:50:00,1.57926,1.57944,1.57909,1.57923,33000000.0
2008-06-18 10:51:00,1.57905,1.57905,1.5787,1.5787,19100000.0
2008-06-18 10:52:00,1.57868,1.5789,1.57847,1.57876,50100000.0
2008-06-18 10:53:00,1.57875,1.57915,1.57852,1.57878,36100000.0
2008-06-18 10:54:00,1.57861,1.57861,1.57783,1.5782,24000000.0
2008-06-18 10:55:00,1.57831,1.57831,1.57793,1.57793,29000000.0
2008-06-18 10:56:00,1.57781,1.57798,1.57767,1.57785,38700000.0
2008-06-18 10:57:00,1.57771,1.57771,1.57747,1.57749,34200000.0
2008-06-18 10:58:00,1.5774,1.57775,1.5774,1.57759,97100000.0
2008-06-18 10:59:00,1.57744,1.57777,1.57734,1.57765,57700000.0
2008-06-18 11:00:00,1.57777,1.5784,1.57777,1.57812,18200000.0
2008-06-18 11:01:00,1.57802,1.57821,1.57802,1.57813,23000000.0
2008-06-18 11:02:00,1.57846,1.57864,1.57834,1.57834,33600000.0
2008-06-18 11:03:00,1.57811,1.57818,1.57793,1.57818,44600000.0
2008-06-18 11:04:00,1.57792,1.57792,1.5774,1.57754,30200000.0
2008-06-18 11:05:00,1.57645,1.57645,1.57581,1.57629,44700000.0
2008-06-18 11:06:00,1.57668,1.57685,1.57663,1.57678,35500000.0
2008-06-18 11:07:00,1.57667,1.57728,1.57667,1.57718,43300000.0
2008-06-18 11:08:00,1.57736,1.57737,1.57712,1.57733,29600000.0
2008-06-18 11:09:00,1.57756,1.57817,1.57756,1.57814,54300000.0
2008-06-18 11:10:00,1.57818,1.57832,1.57809,1.57832,46000000.0
2008-06-18 11:11:00,1.57835,1.57879,1.57835,1.57879,37800000.0
2008-06-18 11:12:00,1.57861,1.57911,1.57859,1.5791,48300000.0
2008-06-18 11:13:00,1.57896,1.57896,1.57806,1.57823,53700000.0
2008-06-18 11:14:00,1.57832,1.57869,1.57832,1.57863,49600000.0
2008-06-18 11:15:00,1.5788,1.57885,1.57862,1.57885,39800000.0
2008-06-18 11:16:00,1.57868,1.57868,1.57795,1.57795,34200000.0
2008-06-18 11:17:00,1.5779,1.57833,1.57787,1.57831,30200000.0
2008-06-18 11:18:00,1.5784,1.57848,1.57763,1.57813,35400000.0
2008-06-18 11:19:00,1.57799,1.5781,1.57793,1.5781,33000000.0
2008-06-18 11:20:00,1.57821,1.57865,1.57821,1.57828,32600000.0
2008-06-18 11:21:00,1.5783,1.57874,1.5783,1.57866,36200000.0
2008-06-18 11:22:00,1.57898,1.57935,1.57898,1.57928,48800001.0
2008-06-18 11:23:00,1.57947,1.57947,1.57911,1.57924,52500001.0
2008-06-18 11:24:00,1.57934,1.57952,1.57931,1.57952,38700000.0
2008-06-18 11:25:00,1.5795,1.5795,1.57886,1.57916,35000000.0
2008-06-18 11:26:00,1.57907,1.57929,1.57892,1.57913,45700000.0
2008-06-18 11:27:00,1.579,1.57963,1.57865,1.57963,40600001.0
2008-06-18 11:28:00,1.57945,1.57962,1.5794,1.57959,37400000.0
2008-06-18 11:29:00,1.5796,1.57961,1.57903,1.57954,51000000.0
2008-06-18 11:30:00,1.57967,1.57972,1.57929,1.57945,53000000.0
2008-06-18 11:31:00,1.57945,1.57949,1.57904,1.57933,34000000.0
2008-06-18 11:32:00,1.57912,1.57938,1.57891,1.57891,41400000.0
2008-06-18 11:33:00,1.5789,1.57898,1.57872,1.57894,46100000.0
2008-06-18 11:34:00,1.57848,1.579,1.57833,1.579,32800000.0
2008-06-18 11:35:00,1.57894,1.57909,1.57893,1.57904,29800000.0
2008-06-18 11:36:00,1.57905,1.57918,1.57898,1.57918,36200000.0
2008-06-18 11:37:00,1.57914,1.57925,1.57897,1.57919,25600000.0
2008-06-18 11:38:00,1.57912,1.57912,1.57881,1.57898,44300000.0
2008-06-18 11:39:00,1.57903,1.57928,1.57901,1.57915,41400000.0
2008-06-18 11:40:00,1.57909,1.57929,1.57871,1.57929,44400000.0
2008-06-18 11:41:00,1.57894,1.57894,1.57869,1.57873,35100000.0
2008-06-18 11:42:00,1.57861,1.57878,1.57848,1.57878,26000000.0
2008-06-18 11:43:00,1.57902,1.57945,1.57902,1.57945,55600000.0
2008-06-18 11:44:00,1.57955,1.58019,1.57955,1.58005,25200000.0
2008-06-18 11:45:00,1.58011,1.58011,1.57951,1.57976,61300000.0
2008-06-18 11:46:00,1.57979,1.5799,1.57964,1.57971,26500000.0
2008-06-18 11:47:00,1.57944,1.57984,1.57931,1.5796,45300000.0
2008-06-18 11:48:00,1.57975,1.58003,1.57975,1.57979,21000000.0
2008-06-18 11:49:00,1.58011,1.58011,1.57983,1.57983,27600000.0
2008-06-18 11:50:00,1.57976,1.57991,1.57965,1.57989,38800000.0
2008-06-18 11:51:00,1.5799,1.58014,1.57979,1.58014,42700000.0
2008-06-18 11:52:00,1.58,1.5802,1.57987,1.5799,45700000.0
2008-06-18 11:53:00,1.57966,1.57985,1.57956,1.57967,31200000.0
2008-06-18 11:54:00,1.57981,1.57981,1.57859,1.57859,18400000.0
2008-06-18 11:55:00,1.57858,1.5789,1.57857,1.5787,33700000.0
2008-06-18 11:56:00,1.57901,1.57935,1.57874,1.57897,43200000.0
2008-06-18 11:57:00,1.57927,1.57947,1.57917,1.57941,35400000.0
2008-06-18 11:58:00,1.57964,1.5798,1.57926,1.57929,39800000.0
2008-06-18 11:59:00,1.57927,1.57933,1.5789,1.57916,24200000.0
2008-06-18 12:00:00,1.57914,1.57939,1.57914,1.57939,26600000.0
2008-06-18 12:01:00,1.57948,1.57952,1.57935,1.57944,34000000.0
2008-06-18 12:02:00,1.57934,1.57934,1.5791,1.57918,19400000.0
2008-06-18 12:03:00,1.57931,1.57946,1.57899,1.57899,37600000.0
2008-06-18 12:04:00,1.57911,1.57939,1.57908,1.57938,39800000.0
2008-06-18 12:05:00,1.57937,1.57943,1.5792,1.57943,41100000.0
2008-06-18 12:06:00,1.57938,1.57949,1.57927,1.5793,33400000.0
2008-06-18 12:07:00,1.57906,1.57906,1.57847,1.57847,50600000.0
2008-06-18 12:08:00,1.57823,1.57839,1.5781,1.57822,18000000.0
2008-06-18 12:09:00,1.5783,1.5784,1.57823,1.57823,32800000.0
2008-06-18 12:10:00,1.57827,1.57858,1.5781,1.57847,49000000.0
2008-06-18 12:11:00,1.57877,1.57879,1.57831,1.57876,34200000.0
2008-06-18 12:12:00,1.57902,1.57912,1.57844,1.57844,60500000.0
2008-06-18 12:13:00,1.57837,1.57881,1.57818,1.57875,24800000.0
2008-06-18 12:14:00,1.57854,1.57864,1.57823,1.57823,46800000.0
2008-06-18 12:15:00,1.57832,1.5787,1.57819,1.5787,22200000.0
2008-06-18 12:16:00,1.57852,1.57891,1.57852,1.57869,61000000.0
2008-06-18 12:17:00,1.5786,1.57869,1.57846,1.57863,36300000.0
2008-06-18 12:18:00,1.57876,1.57876,1.57837,1.57874,39800000.0
2008-06-18 12:19:00,1.57871,1.57896,1.57871,1.57874,33000000.0
2008-06-18 12:20:00,1.57861,1.57876,1.57844,1.57844,40600000.0
2008-06-18 12:21:00,1.57861,1.57861,1.57817,1.57846,29200000.0
2008-06-18 12:22:00,1.5786,1.5786,1.57827,1.57841,37200000.0
2008-06-18 12:23:00,1.57811,1.57834,1.57795,1.57818,37000000.0
2008-06-18 12:24:00,1.57794,1.57828,1.57794,1.57828,28000000.0
2008-06-18 12:25:00,1.57816,1.57816,1.57759,1.57759,19400000.0
2008-06-18 12:26:00,1.57766,1.57833,1.57725,1.57833,52200000.0
2008-06-18 12:27:00,1.57851,1.57851,1.57805,1.57828,62299999.0
2008-06-18 12:28:00,1.57842,1.57849,1.5782,1.57829,30200000.0
2008-06-18 12:29:00,1.5782,1.57839,1.57803,1.57839,19800000.0
2008-06-18 12:30:00,1.57828,1.57877,1.57828,1.57877,49400000.0
2008-06-18 12:31:00,1.57874,1.57874,1.57852,1.57864,35200000.0
2008-06-18 12:32:00,1.57854,1.57854,1.57806,1.57806,39800000.0
2008-06-18 12:33:00,1.57825,1.57857,1.57821,1.57853,34000000.0
2008-06-18 12:34:00,1.57849,1.57901,1.57849,1.57889,30800000.0
2008-06-18 12:35:00,1.57896,1.5791,1.57889,1.57903,21000000.0
2008-06-18 12:36:00,1.57911,1.57926,1.57889,1.57904,17200000.0
2008-06-18 12:37:00,1.57886,1.57894,1.57781,1.57781,42200000.0
2008-06-18 12:38:00,1.57768,1.57769,1.57743,1.57769,32800000.0
2008-06-18 12:39:00,1.57786,1.57822,1.57786,1.57796,71799999.0
2008-06-18 12:40:00,1.57818,1.57866,1.57818,1.57866,21400000.0
2008-06-18 12:41:00,1.57873,1.57877,1.57835,1.57867,36900000.0
2008-06-18 12:42:00,1.57881,1.57901,1.57861,1.57882,54900000.0
2008-06-18 12:43:00,1.57889,1.5791,1.57881,1.57907,26000000.0
2008-06-18 12:44:00,1.57928,1.57933,1.57889,1.57925,39500000.0
2008-06-18 12:45:00,1.5791,1.57938,1.57909,1.57925,42000000.0
2008-06-18 12:46:00,1.57912,1.57918,1.57906,1.57917,35200000.0
2008-06-18 12:47:00,1.57907,1.57971,1.57907,1.5796,42200001.0
2008-06-18 12:48:00,1.57956,1.57964,1.57919,1.57919,24600000.0
2008-06-18 12:49:00,1.57896,1.57917,1.57864,1.57886,52600001.0
2008-06-18 12:50:00,1.57868,1.57915,1.57868,1.5791,35400000.0
2008-06-18 12:51:00,1.57916,1.57924,1.57901,1.57901,56800000.0
2008-06-18 12:52:00,1.57924,1.57959,1.57898,1.57959,42000000.0
2008-06-18 12:53:00,1.5794,1.5794,1.57855,1.57887,32600000.0
2008-06-18 12:54:00,1.57889,1.57905,1.57889,1.579,48299999.0
2008-06-18 12:55:00,1.57898,1.5791,1.57869,1.57882,51200000.0
2008-06-18 12:56:00,1.57875,1.57883,1.57833,1.5788,47400000.0
2008-06-18 12:57:00,1.57878,1.57919,1.57878,1.57919,59100000.0
2008-06-18 12:58:00,1.57913,1.5793,1.57874,1.57883,43800000.0
2008-06-18 12:59:00,1.57838,1.5792,1.57838,1.5791,53200000.0
2008-06-18 13:00:00,1.57955,1.57963,1.57898,1.57898,30000000.0
2008-06-18 13:01:00,1.57841,1.57857,1.57795,1.57797,36100000.0
2008-06-18 13:02:00,1.57786,1.57856,1.57786,1.57846,32200000.0
2008-06-18 13:03:00,1.57858,1.57862,1.57842,1.57862,34000000.0
2008-06-18 13:04:00,1.57844,1.57866,1.5784,1.57855,69400001.0
2008-06-18 13:05:00,1.5783,1.57859,1.5776,1.57788,37800000.0
2008-06-18 13:06:00,1.57762,1.57771,1.57731,1.57767,24100000.0
2008-06-18 13:07:00,1.57791,1.57802,1.57766,1.57785,33000000.0
2008-06-18 13:08:00,1.57795,1.57833,1.57793,1.57793,27000000.0
2008-06-18 13:09:00,1.57814,1.57818,1.57775,1.57776,47000000.0
2008-06-18 13:10:00,1.57785,1.57896,1.57783,1.57829,51200001.0
2008-06-18 13:11:00,1.57826,1.57829,1.57796,1.57829,20600000.0
2008-06-18 13:12:00,1.57821,1.57864,1.57821,1.57846,12600000.0
2008-06-18 13:13:00,1.57813,1.57834,1.57809,1.57834,33200000.0
2008-06-18 13:14:00,1.57819,1.57834,1.57805,1.57827,54300000.0
2008-06-18 13:15:00,1.5783,1.57836,1.57768,1.57775,53900000.0
2008-06-18 13:16:00,1.57775,1.57791,1.57759,1.57759,52200000.0
2008-06-18 13:17:00,1.57694,1.57773,1.57694,1.57756,53600000.0
2008-06-18 13:18:00,1.57774,1.57774,1.57757,1.57769,39600000.0
2008-06-18 13:19:00,1.57771,1.57797,1.57771,1.57779,27200000.0
2008-06-18 13:20:00,1.57813,1.57837,1.57778,1.5781,36200000.0
2008-06-18 13:21:00,1.57817,1.57817,1.57755,1.57777,30800000.0
2008-06-18 13:22:00,1.5777,1.57823,1.5777,1.57807,49000000.0
2008-06-18 13:23:00,1.57756,1.57797,1.57756,1.57787,40000000.0
2008-06-18 13:24:00,1.57769,1.57798,1.57769,1.57798,30200000.0
2008-06-18 13:25:00,1.57779,1.57786,1.57767,1.57776,32400000.0
2008-06-18 13:26:00,1.57772,1.57787,1.57752,1.57756,30600000.0
2008-06-18 13:27:00,1.57754,1.57767,1.57749,1.57754,37800000.0
2008-06-18 13:28:00,1.57707,1.57728,1.57704,1.57704,51300000.0
2008-06-18 13:29:00,1.5772,1.57723,1.57662,1.57723,64400000.0
2008-06-18 13:30:00,1.57722,1.57771,1.57708,1.57771,34400000.0
2008-06-18 13:31:00,1.57768,1.57786,1.5772,1.57786,38700000.0
2008-06-18 13:32:00,1.57778,1.5778,1.57727,1.57751,456400000.0
2008-06-18 13:33:00,1.57738,1.57767,1.5773,1.57759,663800005.0
2008-06-18 13:34:00,1.57756,1.57793,1.57756,1.57759,546800003.0
2008-06-18 13:35:00,1.57755,1.57792,1.57748,1.57781,471600001.0
2008-06-18 13:36:00,1.57761,1.57806,1.57761,1.57787,164100000.0
2008-06-18 13:37:00,1.57784,1.57842,1.57784,1.5782,581600000.0
2008-06-18 13:38:00,1.57805,1.57821,1.57786,1.57803,423600002.0
2008-06-18 13:39:00,1.578,1.57826,1.57778,1.5779,226600000.0
2008-06-18 13:40:00,1.57801,1.57823,1.57783,1.57789,362300001.0
2008-06-18 13:41:00,1.57784,1.57794,1.57758,1.5778,427000001.0
2008-06-18 13:42:00,1.57764,1.5778,1.57729,1.5776,635900001.0
2008-06-18 13:43:00,1.57747,1.57758,1.57737,1.57755,213100000.0
2008-06-18 13:44:00,1.57758,1.57769,1.57737,1.57765,400700000.0
2008-06-18 13:45:00,1.57767,1.57779,1.57757,1.57773,211000000.0
2008-06-18 13:46:00,1.57786,1.57799,1.57777,1.57778,188500001.0
2008-06-18 13:47:00,1.57771,1.57781,1.57741,1.57758,248600003.0
2008-06-18 13:48:00,1.57743,1.57761,1.57731,1.57761,102500000.0
2008-06-18 13:49:00,1.57768,1.57793,1.57766,1.57776,281600000.0
2008-06-18 13:50:00,1.57772,1.57794,1.57772,1.57773,180100000.0
2008-06-18 13:51:00,1.57771,1.57798,1.57761,1.57767,372800001.0
2008-06-18 13:52:00,1.57781,1.57837,1.57761,1.57819,264500000.0
2008-06-18 13:53:00,1.57811,1.57811,1.57774,1.57791,402000001.0
2008-06-18 13:54:00,1.57787,1.57814,1.57777,1.57792,368400000.0
2008-06-18 13:55:00,1.57792,1.57799,1.57771,1.57786,398100001.0
2008-06-18 13:56:00,1.57782,1.57816,1.57782,1.57794,435800003.0
2008-06-18 13:57:00,1.57806,1.57837,1.57806,1.5781,295100000.0
2008-06-18 13:58:00,1.57793,1.57813,1.5778,1.57813,357100000.0
2008-06-18 13:59:00,1.57817,1.57848,1.57804,1.57825,312300002.0
2008-06-18 14:00:00,1.57831,1.57836,1.57797,1.57797,391400001.0
2008-06-18 14:01:00,1.57804,1.57813,1.57785,1.578,210800000.0
2008-06-18 14:02:00,1.57819,1.57856,1.57816,1.57836,371700000.0
2008-06-18 14:03:00,1.57859,1.57894,1.57843,1.57869,361800001.0
2008-06-18 14:04:00,1.5786,1.5789,1.57851,1.57872,328900001.0
2008-06-18 14:05:00,1.57865,1.57893,1.57853,1.5786,451400000.0
2008-06-18 14:06:00,1.57866,1.57875,1.57831,1.57843,539500001.0
2008-06-18 14:07:00,1.57841,1.57863,1.57831,1.57853,457200002.0
2008-06-18 14:08:00,1.57861,1.57898,1.57833,1.57898,281000000.0
2008-06-18 14:09:00,1.57897,1.57903,1.57883,1.57891,291700000.0
2008-06-18 14:10:00,1.57892,1.57892,1.57871,1.57876,223200002.0
2008-06-18 14:11:00,1.57872,1.57924,1.57872,1.57924,217300000.0
2008-06-18 14:12:00,1.57924,1.57932,1.5788,1.57917,422700001.0
2008-06-18 14:13:00,1.57938,1.57943,1.57916,1.57925,398100001.0
2008-06-18 14:14:00,1.57926,1.57962,1.57917,1.57926,443500000.0
2008-06-18 14:15:00,1.57912,1.57923,1.57891,1.57896,310100001.0
2008-06-18 14:16:00,1.57903,1.57911,1.57894,1.57894,123300001.0
2008-06-18 14:17:00,1.57897,1.57904,1.5789,1.57899,141800000.0
2008-06-18 14:18:00,1.57898,1.57923,1.57888,1.57923,233500000.0
2008-06-18 14:19:00,1.57916,1.57933,1.57898,1.57906,421300001.0
2008-06-18 14:20:00,1.57903,1.57989,1.57902,1.57959,256000000.0
2008-06-18 14:21:00,1.57968,1.57994,1.5794,1.5794,403800002.0
2008-06-18 14:22:00,1.57962,1.57974,1.57945,1.57959,455100001.0
2008-06-18 14:23:00,1.57963,1.57968,1.57938,1.57938,526700001.0
2008-06-18 14:24:00,1.57949,1.57972,1.57946,1.57953,366900001.0
2008-06-18 14:25:00,1.57939,1.57961,1.5793,1.5794,332100000.0
2008-06-18 14:26:00,1.57953,1.57992,1.57946,1.57981,427500001.0
2008-06-18 14:27:00,1.57985,1.57985,1.5796,1.57961,207200001.0
2008-06-18 14:28:00,1.57961,1.5801,1.5795,1.57956,520100000.0
2008-06-18 14:29:00,1.57938,1.57954,1.57922,1.57954,539600004.0
2008-06-18 14:30:00,1.57955,1.57978,1.57917,1.57959,648500001.0
2008-06-18 14:31:00,1.5797,1.57977,1.57941,1.57974,454900001.0
2008-06-18 14:32:00,1.57985,1.57985,1.57964,1.57981,300300000.0
2008-06-18 14:33:00,1.57967,1.57967,1.57921,1.57921,232100000.0
2008-06-18 14:34:00,1.57921,1.57944,1.57921,1.57939,149100000.0
2008-06-18 14:35:00,1.57939,1.5794,1.57928,1.57936,237800001.0
2008-06-18 14:36:00,1.57924,1.57924,1.57899,1.579,230600000.0
2008-06-18 14:37:00,1.57913,1.57921,1.57902,1.57913,205200000.0
2008-06-18 14:38:00,1.57923,1.57942,1.57915,1.57942,198500000.0
2008-06-18 14:39:00,1.57935,1.57939,1.5791,1.57939,179800000.0
2008-06-18 14:40:00,1.57946,1.57963,1.57912,1.5793,270700000.0
2008-06-18 14:41:00,1.57928,1.57936,1.579,1.5791,371500000.0
2008-06-18 14:42:00,1.57907,1.57907,1.57887,1.57887,125500000.0
2008-06-18 14:43:00,1.57879,1.57893,1.57879,1.57881,127600000.0
2008-06-18 14:44:00,1.57892,1.57926,1.57885,1.57913,413400001.0
2008-06-18 14:45:00,1.57906,1.57947,1.57906,1.57947,397800000.0
2008-06-18 14:46:00,1.57951,1.57951,1.57917,1.57937,357999999.0
2008-06-18 14:47:00,1.57934,1.57946,1.57923,1.57945,293900000.0
2008-06-18 14:48:00,1.57949,1.57962,1.57919,1.5792,406900000.0
2008-06-18 14:49:00,1.57915,1.57932,1.57904,1.57932,140800001.0
2008-06-18 14:50:00,1.57924,1.57968,1.57905,1.57935,280600000.0
2008-06-18 14:51:00,1.57938,1.57963,1.57922,1.57963,187300000.0
2008-06-18 14:52:00,1.57957,1.57971,1.57917,1.57925,301699999.0
2008-06-18 14:53:00,1.57935,1.57962,1.57924,1.57947,412100001.0
2008-06-18 14:54:00,1.57932,1.57937,1.57914,1.57928,156900000.0
2008-06-18 14:55:00,1.57922,1.57947,1.57905,1.57916,282000001.0
2008-06-18 14:56:00,1.57912,1.57931,1.57897,1.57897,383400000.0
2008-06-18 14:57:00,1.57865,1.57888,1.57849,1.57865,394500002.0
2008-06-18 14:58:00,1.57872,1.57884,1.57852,1.57863,331800001.0
2008-06-18 14:59:00,1.5786,1.57893,1.57844,1.57882,215100001.0
2008-06-18 15:00:00,1.57885,1.57908,1.57866,1.57873,704400003.0
2008-06-18 15:01:00,1.57873,1.57897,1.57873,1.57893,336500001.0
2008-06-18 15:02:00,1.57893,1.57893,1.57836,1.57857,491400000.0
2008-06-18 15:03:00,1.57857,1.57875,1.57848,1.57866,478000003.0
2008-06-18 15:04:00,1.57859,1.57891,1.57856,1.57868,438500001.0
2008-06-18 15:05:00,1.57866,1.57889,1.5786,1.5786,347100000.0
2008-06-18 15:06:00,1.57859,1.57888,1.5785,1.5785,232200000.0
2008-06-18 15:07:00,1.57825,1.57853,1.57802,1.57817,376500000.0
2008-06-18 15:08:00,1.57811,1.57836,1.57803,1.57806,395300001.0
2008-06-18 15:09:00,1.57806,1.57838,1.57804,1.57821,493400000.0
2008-06-18 15:10:00,1.57822,1.57837,1.57807,1.57826,424100000.0
2008-06-18 15:11:00,1.57817,1.57832,1.57802,1.57819,449200000.0
2008-06-18 15:12:00,1.57818,1.57836,1.57813,1.57817,421900001.0
2008-06-18 15:13:00,1.57819,1.57834,1.57816,1.57831,500499999.0
2008-06-18 15:14:00,1.57831,1.57831,1.57787,1.57801,519200001.0
2008-06-18 15:15:00,1.57794,1.57836,1.57794,1.57807,479900000.0
2008-06-18 15:16:00,1.5781,1.57844,1.57799,1.57842,465700000.0
2008-06-18 15:17:00,1.57831,1.57834,1.57805,1.57813,369600002.0
2008-06-18 15:18:00,1.57812,1.57833,1.5781,1.57831,260500001.0
2008-06-18 15:19:00,1.5784,1.57879,1.57834,1.57874,486200001.0
2008-06-18 15:20:00,1.57871,1.57888,1.57857,1.57865,483900004.0
2008-06-18 15:21:00,1.57847,1.57855,1.57819,1.57822,739900006.0
2008-06-18 15:22:00,1.5782,1.57845,1.57798,1.57823,483900002.0
2008-06-18 15:23:00,1.5782,1.57855,1.57815,1.57855,440800001.0
2008-06-18 15:24:00,1.57876,1.57894,1.57851,1.5788,600200001.0
2008-06-18 15:25:00,1.57874,1.57894,1.57858,1.57877,555500000.0
2008-06-18 15:26:00,1.57876,1.57896,1.57868,1.57871,691800001.0
2008-06-18 15:27:00,1.5787,1.57913,1.57864,1.57868,647600001.0
2008-06-18 15:28:00,1.57871,1.5789,1.57856,1.5789,579700000.0
2008-06-18 15:29:00,1.5788,1.57886,1.5782,1.57826,648400003.0
2008-06-18 15:30:00,1.57808,1.57837,1.57797,1.57798,711300003.0
2008-06-18 15:31:00,1.57794,1.5781,1.57775,1.57777,491800000.0
2008-06-18 15:32:00,1.57788,1.57838,1.57788,1.57803,482800003.0
2008-06-18 15:33:00,1.57825,1.57835,1.57809,1.57822,413200002.0
2008-06-18 15:34:00,1.57837,1.57887,1.57812,1.57858,376600001.0
2008-06-18 15:35:00,1.57855,1.57877,1.5783,1.57846,611100000.0
2008-06-18 15:36:00,1.57861,1.57885,1.5785,1.57879,481400001.0
2008-06-18 15:37:00,1.57868,1.57888,1.57856,1.57867,315500001.0
2008-06-18 15:38:00,1.57866,1.57874,1.57851,1.57857,425000001.0
2008-06-18 15:39:00,1.57839,1.57839,1.57807,1.57818,432900001.0
2008-06-18 15:40:00,1.57827,1.57859,1.57815,1.57849,392300000.0
2008-06-18 15:41:00,1.57843,1.57844,1.57801,1.57807,285900000.0
2008-06-18 15:42:00,1.5783,1.57852,1.57815,1.5784,279300004.0
2008-06-18 15:43:00,1.57831,1.57831,1.57778,1.57804,461700000.0
2008-06-18 15:44:00,1.57804,1.57812,1.57767,1.5777,360900002.0
2008-06-18 15:45:00,1.57786,1.57819,1.57786,1.57817,617200000.0
2008-06-18 15:46:00,1.57825,1.57853,1.57824,1.57837,528400000.0
2008-06-18 15:47:00,1.57848,1.57867,1.57837,1.57837,241000000.0
2008-06-18 15:48:00,1.57836,1.57866,1.57835,1.57842,218000001.0
2008-06-18 15:49:00,1.57847,1.57852,1.57813,1.5785,391300002.0
2008-06-18 15:50:00,1.5786,1.57883,1.57842,1.57858,348000000.0
2008-06-18 15:51:00,1.57852,1.57881,1.57846,1.57863,474800000.0
2008-06-18 15:52:00,1.57858,1.57861,1.57829,1.57842,321600000.0
2008-06-18 15:53:00,1.57822,1.57844,1.57784,1.57819,384100000.0
2008-06-18 15:54:00,1.57813,1.57843,1.57812,1.57843,340600001.0
2008-06-18 15:55:00,1.57833,1.57833,1.57786,1.57795,441700000.0
2008-06-18 15:56:00,1.57774,1.57805,1.57681,1.57724,388200000.0
2008-06-18 15:57:00,1.57741,1.578,1.57741,1.57795,369500001.0
2008-06-18 15:58:00,1.57798,1.5784,1.57791,1.57816,455200002.0
2008-06-18 15:59:00,1.57818,1.57836,1.578,1.57819,482000001.0
2008-06-18 16:00:00,1.57802,1.57861,1.57802,1.57861,379300000.0
2008-06-18 16:01:00,1.5787,1.57911,1.5787,1.57898,427000000.0
2008-06-18 16:02:00,1.57896,1.57951,1.57891,1.57909,471600000.0
2008-06-18 16:03:00,1.57845,1.5787,1.57794,1.57832,457500002.0
2008-06-18 16:04:00,1.57828,1.57855,1.57815,1.57855,442500000.0
2008-06-18 16:05:00,1.57859,1.57869,1.5784,1.5785,379400001.0
2008-06-18 16:06:00,1.57858,1.57873,1.57833,1.57834,214600000.0
2008-06-18 16:07:00,1.57833,1.57847,1.57823,1.57829,263000001.0
2008-06-18 16:08:00,1.57831,1.57853,1.57831,1.57842,176400000.0
2008-06-18 16:09:00,1.57842,1.57872,1.57835,1.57838,354000001.0
2008-06-18 16:10:00,1.57834,1.57852,1.57817,1.57847,433800001.0
2008-06-18 16:11:00,1.57844,1.57867,1.57836,1.57852,542200000.0
2008-06-18 16:12:00,1.5785,1.57886,1.57835,1.57867,462100001.0
2008-06-18 16:13:00,1.57868,1.57907,1.57868,1.57897,714400003.0
2008-06-18 16:14:00,1.57898,1.57908,1.57862,1.57872,548300000.0
2008-06-18 16:15:00,1.57901,1.57917,1.57876,1.57903,666100002.0
2008-06-18 16:16:00,1.57934,1.57957,1.57926,1.57933,542900000.0
2008-06-18 16:17:00,1.57925,1.57925,1.5787,1.57916,602300001.0
2008-06-18 16:18:00,1.57902,1.57935,1.57873,1.57875,733500002.0
2008-06-18 16:19:00,1.5787,1.57878,1.5783,1.5787,703000003.0
2008-06-18 16:20:00,1.57852,1.57879,1.57841,1.57861,754600001.0
2008-06-18 16:21:00,1.5786,1.57875,1.57833,1.57867,487600000.0
2008-06-18 16:22:00,1.57857,1.57888,1.57855,1.57874,452600000.0
2008-06-18 16:23:00,1.57883,1.5792,1.57882,1.5791,492400001.0
2008-06-18 16:24:00,1.57915,1.57951,1.57914,1.57941,549800004.0
2008-06-18 16:25:00,1.57923,1.57942,1.57913,1.57926,639000000.0
2008-06-18 16:26:00,1.57935,1.57952,1.5793,1.57941,528700002.0
2008-06-18 16:27:00,1.5793,1.57967,1.57917,1.57941,391100000.0
2008-06-18 16:28:00,1.57946,1.57979,1.57922,1.57964,569300001.0
2008-06-18 16:29:00,1.57966,1.57995,1.57958,1.57968,477800001.0
2008-06-18 16:30:00,1.5797,1.58024,1.5797,1.58024,459800000.0
2008-06-18 16:31:00,1.5804,1.58064,1.58025,1.58036,363200000.0
2008-06-18 16:32:00,1.58051,1.58066,1.58017,1.58034,582300000.0
2008-06-18 16:33:00,1.58028,1.58029,1.57988,1.58011,518000000.0
2008-06-18 16:34:00,1.57989,1.5802,1.57987,1.5802,406900001.0
2008-06-18 16:35:00,1.58029,1.58104,1.57988,1.5806,484500000.0
2008-06-18 16:36:00,1.58077,1.58085,1.58047,1.58047,501900000.0
2008-06-18 16:37:00,1.5801,1.58058,1.5801,1.58024,566300000.0
2008-06-18 16:38:00,1.58011,1.58023,1.57932,1.57956,586900004.0
2008-06-18 16:39:00,1.57949,1.57987,1.57936,1.57949,492500001.0
2008-06-18 16:40:00,1.57963,1.58005,1.57944,1.57995,387500000.0
2008-06-18 16:41:00,1.57992,1.58005,1.57973,1.57993,333300000.0
2008-06-18 16:42:00,1.58005,1.58024,1.57998,1.5801,423100001.0
2008-06-18 16:43:00,1.58014,1.58014,1.57975,1.57996,385700000.0
2008-06-18 16:44:00,1.57998,1.58014,1.57976,1.58008,475200000.0
2008-06-18 16:45:00,1.58034,1.58049,1.58021,1.58027,466800001.0
2008-06-18 16:46:00,1.58018,1.5805,1.58017,1.58044,339500001.0
2008-06-18 16:47:00,1.58054,1.58054,1.58008,1.58026,482100001.0
2008-06-18 16:48:00,1.58027,1.58064,1.58022,1.58026,527200000.0
2008-06-18 16:49:00,1.58045,1.58058,1.58035,1.58044,435500000.0
2008-06-18 16:50:00,1.5804,1.58074,1.5804,1.58057,397900003.0
2008-06-18 16:51:00,1.58068,1.58113,1.58057,1.58084,330100000.0
2008-06-18 16:52:00,1.58074,1.58129,1.58071,1.58109,261300000.0
2008-06-18 16:53:00,1.58123,1.58141,1.58087,1.58096,518900000.0
2008-06-18 16:54:00,1.58097,1.58152,1.58097,1.58111,498200000.0
2008-06-18 16:55:00,1.58117,1.5815,1.58103,1.58149,550100000.0
2008-06-18 16:56:00,1.58142,1.58155,1.58132,1.58137,229700002.0
2008-06-18 16:57:00,1.58128,1.58169,1.58124,1.58149,530600002.0
2008-06-18 16:58:00,1.58161,1.58207,1.58154,1.58198,564200000.0
2008-06-18 16:59:00,1.58225,1.58296,1.58192,1.58296,533200002.0
2008-06-18 17:00:00,1.58287,1.58301,1.58246,1.58275,777500001.0
2008-06-18 17:01:00,1.58278,1.58282,1.58193,1.58239,472200001.0
2008-06-18 17:02:00,1.58238,1.58238,1.5818,1.582,393300002.0
2008-06-18 17:03:00,1.58181,1.58191,1.58118,1.58168,469000002.0
2008-06-18 17:04:00,1.58149,1.58169,1.58129,1.58145,380400000.0
2008-06-18 17:05:00,1.58144,1.58198,1.58134,1.58176,426200000.0
2008-06-18 17:06:00,1.58177,1.58259,1.58164,1.58225,357100000.0
2008-06-18 17:07:00,1.58232,1.58265,1.58227,1.58231,327400001.0
2008-06-18 17:08:00,1.58233,1.58271,1.5822,1.5822,438600000.0
2008-06-18 17:09:00,1.58202,1.58227,1.5817,1.58182,493800000.0
2008-06-18 17:10:00,1.58178,1.58202,1.58144,1.58191,377100000.0
2008-06-18 17:11:00,1.58208,1.58236,1.58199,1.58206,534600002.0
2008-06-18 17:12:00,1.58202,1.58211,1.58162,1.58162,461200001.0
2008-06-18 17:13:00,1.58165,1.58188,1.58146,1.5815,259200000.0
2008-06-18 17:14:00,1.58121,1.58169,1.58121,1.58158,541200003.0
2008-06-18 17:15:00,1.58174,1.58209,1.58148,1.58187,557300001.0
2008-06-18 17:16:00,1.58157,1.58179,1.58129,1.58175,455400001.0
2008-06-18 17:17:00,1.58176,1.58207,1.58173,1.58194,447000001.0
2008-06-18 17:18:00,1.58199,1.58215,1.58178,1.58209,592100001.0
2008-06-18 17:19:00,1.58197,1.58215,1.58185,1.58215,346700001.0
2008-06-18 17:20:00,1.58209,1.58217,1.58182,1.58195,457100002.0
2008-06-18 17:21:00,1.58193,1.58218,1.58177,1.58193,487200001.0
2008-06-18 17:22:00,1.5819,1.58207,1.58149,1.58156,609100000.0
2008-06-18 17:23:00,1.58141,1.58155,1.58096,1.58112,474300000.0
2008-06-18 17:24:00,1.58087,1.58146,1.58064,1.58064,486700000.0
2008-06-18 17:25:00,1.58045,1.58051,1.58026,1.58048,349300001.0
2008-06-18 17:26:00,1.58088,1.58117,1.58071,1.58075,450000002.0
2008-06-18 17:27:00,1.58055,1.58093,1.58041,1.58093,558800001.0
2008-06-18 17:28:00,1.58061,1.58077,1.58014,1.5804,488300000.0
2008-06-18 17:29:00,1.58035,1.58078,1.58035,1.58058,597800001.0
2008-06-18 17:30:00,1.58043,1.58048,1.58003,1.5802,529500000.0
2008-06-18 17:31:00,1.58014,1.58014,1.57988,1.58005,668300001.0
2008-06-18 17:32:00,1.57998,1.57998,1.57952,1.57964,484700001.0
2008-06-18 17:33:00,1.57971,1.57974,1.57937,1.57942,503700001.0
2008-06-18 17:34:00,1.57939,1.57959,1.57927,1.57959,349100002.0
2008-06-18 17:35:00,1.57957,1.57973,1.57943,1.57943,426700001.0
2008-06-18 17:36:00,1.57939,1.5797,1.57933,1.57933,460300000.0
2008-06-18 17:37:00,1.57935,1.57941,1.57907,1.57907,407200001.0
2008-06-18 17:38:00,1.57911,1.57927,1.57899,1.57901,420700001.0
2008-06-18 17:39:00,1.5792,1.57943,1.57915,1.5793,574000003.0
2008-06-18 17:40:00,1.57918,1.57925,1.57897,1.57914,392000001.0
2008-06-18 17:41:00,1.57917,1.5794,1.57904,1.5791,386500000.0
2008-06-18 17:42:00,1.57879,1.57919,1.57864,1.57901,289600000.0
2008-06-18 17:43:00,1.57911,1.5792,1.57883,1.57903,388299999.0
2008-06-18 17:44:00,1.57909,1.57941,1.57899,1.57929,404000000.0
2008-06-18 17:45:00,1.57909,1.57911,1.57873,1.57887,517200001.0
2008-06-18 17:46:00,1.57885,1.57907,1.57868,1.5789,449400001.0
2008-06-18 17:47:00,1.57897,1.5792,1.57889,1.579,466100001.0
2008-06-18 17:48:00,1.57896,1.57916,1.57882,1.57888,367300001.0
2008-06-18 17:49:00,1.57885,1.57885,1.5784,1.57876,411100002.0
2008-06-18 17:50:00,1.57876,1.57879,1.57838,1.57853,489600001.0
2008-06-18 17:51:00,1.57844,1.57867,1.57832,1.57832,485300002.0
2008-06-18 17:52:00,1.57839,1.57884,1.57832,1.5786,478200000.0
2008-06-18 17:53:00,1.5785,1.5788,1.57843,1.57855,491000000.0
2008-06-18 17:54:00,1.57852,1.57875,1.57852,1.57859,420500003.0
2008-06-18 17:55:00,1.57814,1.57864,1.57773,1.57864,458999998.0
2008-06-18 17:56:00,1.57878,1.5791,1.57861,1.57891,403099998.0
2008-06-18 17:57:00,1.57917,1.57919,1.5788,1.57896,619999999.0
2008-06-18 17:58:00,1.57887,1.57909,1.57845,1.57845,600600000.0
2008-06-18 17:59:00,1.57845,1.57876,1.57845,1.57872,249900001.0
2008-06-18 18:00:00,1.57842,1.57867,1.57819,1.57838,645400000.0
2008-06-18 18:01:00,1.5782,1.5786,1.5782,1.57846,714300000.0
2008-06-18 18:02:00,1.57845,1.57859,1.578,1.57823,603100002.0
2008-06-18 18:03:00,1.57821,1.57826,1.578,1.57811,395300001.0
2008-06-18 18:04:00,1.57806,1.57817,1.57787,1.57803,553700000.0
2008-06-18 18:05:00,1.57794,1.57815,1.57776,1.57804,539700001.0
2008-06-18 18:06:00,1.57799,1.57833,1.57751,1.57779,306900000.0
2008-06-18 18:07:00,1.57779,1.5781,1.57776,1.57792,454300000.0
2008-06-18 18:08:00,1.57783,1.57786,1.57745,1.57758,466900000.0
2008-06-18 18:09:00,1.57753,1.57781,1.57742,1.57762,460200001.0
2008-06-18 18:10:00,1.57758,1.57788,1.57748,1.57777,588100002.0
2008-06-18 18:11:00,1.57764,1.57818,1.57764,1.57818,315900001.0
2008-06-18 18:12:00,1.57815,1.57826,1.57791,1.57826,372200000.0
2008-06-18 18:13:00,1.57823,1.57831,1.57814,1.57823,290900002.0
2008-06-18 18:14:00,1.57828,1.57853,1.5782,1.57847,508800002.0
2008-06-18 18:15:00,1.5783,1.57858,1.57815,1.57846,480000001.0
2008-06-18 18:16:00,1.57848,1.57867,1.57845,1.57859,288100001.0
2008-06-18 18:17:00,1.57849,1.57873,1.57834,1.57842,602900002.0
2008-06-18 18:18:00,1.57845,1.57863,1.57838,1.5785,440500000.0
2008-06-18 18:19:00,1.57854,1.57884,1.57852,1.5786,413400001.0
2008-06-18 18:20:00,1.57866,1.57911,1.57866,1.57886,389100001.0
2008-06-18 18:21:00,1.57878,1.57892,1.57863,1.57873,385700000.0
2008-06-18 18:22:00,1.57868,1.57868,1.57828,1.57856,420600001.0
2008-06-18 18:23:00,1.57843,1.5786,1.57833,1.57856,373400001.0
2008-06-18 18:24:00,1.5786,1.57872,1.57846,1.5786,221800000.0
2008-06-18 18:25:00,1.5786,1.57868,1.57849,1.5785,441000001.0
2008-06-18 18:26:00,1.57841,1.57864,1.57841,1.57855,307700000.0
2008-06-18 18:27:00,1.57861,1.57866,1.57843,1.57861,469400002.0
2008-06-18 18:28:00,1.57862,1.57894,1.57857,1.57858,300200000.0
2008-06-18 18:29:00,1.5787,1.57918,1.57866,1.5789,663300003.0
2008-06-18 18:30:00,1.57892,1.57901,1.57875,1.57893,527100001.0
2008-06-18 18:31:00,1.5789,1.57909,1.57879,1.579,518900003.0
2008-06-18 18:32:00,1.57903,1.57914,1.57875,1.57875,309500000.0
2008-06-18 18:33:00,1.57872,1.57886,1.57849,1.5787,534400000.0
2008-06-18 18:34:00,1.57862,1.57864,1.57835,1.57835,361500000.0
2008-06-18 18:35:00,1.57792,1.57826,1.57788,1.57826,307900001.0
2008-06-18 18:36:00,1.57835,1.57835,1.57814,1.57826,402299998.0
2008-06-18 18:37:00,1.5783,1.57866,1.5783,1.57866,331900000.0
2008-06-18 18:38:00,1.57875,1.57875,1.57841,1.57847,279200000.0
2008-06-18 18:39:00,1.57835,1.57845,1.57828,1.57833,274000001.0
2008-06-18 18:40:00,1.57841,1.57882,1.57833,1.57882,542000001.0
2008-06-18 18:41:00,1.57887,1.57936,1.57887,1.57922,198700001.0
2008-06-18 18:42:00,1.57935,1.57956,1.57924,1.57934,504300002.0
2008-06-18 18:43:00,1.57924,1.57963,1.57924,1.57953,577500001.0
2008-06-18 18:44:00,1.57961,1.5797,1.5793,1.57954,423300002.0
2008-06-18 18:45:00,1.57965,1.57989,1.57954,1.57957,324000000.0
2008-06-18 18:46:00,1.57963,1.57984,1.57959,1.57961,485800002.0
2008-06-18 18:47:00,1.57949,1.57969,1.57938,1.57957,467100001.0
2008-06-18 18:48:00,1.57951,1.57977,1.57935,1.5795,482700000.0
2008-06-18 18:49:00,1.57957,1.57986,1.57956,1.57981,291900000.0
2008-06-18 18:50:00,1.57987,1.57994,1.5797,1.57989,287800001.0
2008-06-18 18:51:00,1.57957,1.57966,1.57934,1.5795,194800000.0
2008-06-18 18:52:00,1.57934,1.57934,1.57895,1.57895,335700000.0
2008-06-18 18:53:00,1.57892,1.57933,1.57888,1.57902,558700002.0
2008-06-18 18:54:00,1.57913,1.57933,1.57907,1.5792,587500000.0
2008-06-18 18:55:00,1.57939,1.5796,1.57924,1.57924,633000002.0
2008-06-18 18:56:00,1.57923,1.57939,1.57916,1.57932,644900002.0
2008-06-18 18:57:00,1.57922,1.57954,1.57902,1.57903,686000002.0
2008-06-18 18:58:00,1.57913,1.57913,1.57889,1.57892,366200000.0
2008-06-18 18:59:00,1.57902,1.57902,1.57871,1.5789,481500000.0
2008-06-18 19:00:00,1.57925,1.57952,1.57922,1.57947,377900001.0
2008-06-18 19:01:00,1.57965,1.57976,1.57944,1.57956,461000002.0
2008-06-18 19:02:00,1.57929,1.57934,1.57862,1.57902,521200000.0
2008-06-18 19:03:00,1.57863,1.57907,1.57858,1.5789,456100000.0
2008-06-18 19:04:00,1.57883,1.57886,1.57838,1.57846,591699998.0
2008-06-18 19:05:00,1.5785,1.57876,1.57838,1.5787,667500001.0
2008-06-18 19:06:00,1.57863,1.57895,1.57849,1.57878,532300001.0
2008-06-18 19:07:00,1.57876,1.57891,1.57848,1.57874,528300001.0
2008-06-18 19:08:00,1.57854,1.57912,1.57854,1.57892,484700001.0
2008-06-18 19:09:00,1.5787,1.57892,1.57842,1.57861,512700001.0
2008-06-18 19:10:00,1.57857,1.57896,1.57857,1.57886,496400002.0
2008-06-18 19:11:00,1.57904,1.57934,1.57886,1.57899,335200000.0
2008-06-18 19:12:00,1.57903,1.57903,1.57868,1.57884,496600000.0
2008-06-18 19:13:00,1.57874,1.57883,1.5782,1.5782,764899999.0
2008-06-18 19:14:00,1.57824,1.5787,1.57823,1.5786,770900003.0
2008-06-18 19:15:00,1.57857,1.57892,1.57851,1.57879,499700001.0
2008-06-18 19:16:00,1.57878,1.57893,1.57842,1.57842,260200000.0
2008-06-18 19:17:00,1.57843,1.57876,1.57842,1.57857,461800001.0
2008-06-18 19:18:00,1.57854,1.57866,1.57819,1.57844,451000000.0
2008-06-18 19:19:00,1.57855,1.57886,1.57851,1.57851,350600001.0
2008-06-18 19:20:00,1.5788,1.57918,1.57867,1.57885,591400000.0
2008-06-18 19:21:00,1.579,1.579,1.57867,1.57876,316100000.0
2008-06-18 19:22:00,1.57868,1.57891,1.57859,1.57883,291500000.0
2008-06-18 19:23:00,1.57872,1.57872,1.5783,1.57844,397100000.0
2008-06-18 19:24:00,1.57849,1.57883,1.57848,1.57866,490600001.0
2008-06-18 19:25:00,1.5787,1.57913,1.5787,1.57892,585000001.0
2008-06-18 19:26:00,1.57894,1.57898,1.57886,1.57893,209000000.0
2008-06-18 19:27:00,1.57884,1.57884,1.57844,1.57874,318100000.0
2008-06-18 19:28:00,1.57894,1.57902,1.57875,1.57879,288600000.0
2008-06-18 19:29:00,1.57877,1.57891,1.57867,1.57873,478900001.0
2008-06-18 19:30:00,1.57868,1.5789,1.57862,1.57874,475400001.0
2008-06-18 19:31:00,1.57882,1.57907,1.57856,1.57871,550800003.0
2008-06-18 19:32:00,1.57865,1.57895,1.57865,1.57881,333800000.0
2008-06-18 19:33:00,1.57877,1.57877,1.57846,1.57868,344400002.0
2008-06-18 19:34:00,1.57884,1.57907,1.57876,1.57893,579300001.0
2008-06-18 19:35:00,1.57884,1.57894,1.57856,1.5788,437600001.0
2008-06-18 19:36:00,1.57876,1.57897,1.57871,1.57877,282100001.0
2008-06-18 19:37:00,1.57883,1.57906,1.5788,1.57891,303000000.0
2008-06-18 19:38:00,1.57891,1.57916,1.57878,1.57878,526200002.0
2008-06-18 19:39:00,1.57894,1.57918,1.57884,1.57895,297900001.0
2008-06-18 19:40:00,1.5789,1.57899,1.57872,1.57897,318900001.0
2008-06-18 19:41:00,1.57889,1.57889,1.57861,1.57862,198100000.0
2008-06-18 19:42:00,1.57856,1.57873,1.57849,1.57855,275800000.0
2008-06-18 19:43:00,1.57852,1.57869,1.57847,1.57864,311800000.0
2008-06-18 19:44:00,1.57875,1.57879,1.57834,1.57834,303100001.0
2008-06-18 19:45:00,1.57834,1.57881,1.57834,1.57869,81200000.0
2008-06-18 19:46:00,1.5786,1.5786,1.5783,1.5783,201300000.0
2008-06-18 19:47:00,1.57832,1.57861,1.57828,1.57832,399700001.0
2008-06-18 19:48:00,1.57824,1.57858,1.57817,1.57858,225600001.0
2008-06-18 19:49:00,1.57848,1.57855,1.57814,1.57832,643100002.0
2008-06-18 19:50:00,1.57846,1.57872,1.57837,1.5786,581100001.0
2008-06-18 19:51:00,1.5787,1.57906,1.5787,1.57906,357200000.0
2008-06-18 19:52:00,1.57905,1.57916,1.57889,1.57905,506300000.0
2008-06-18 19:53:00,1.57912,1.5794,1.57898,1.57934,617100000.0
2008-06-18 19:54:00,1.57928,1.57928,1.57884,1.57885,356200000.0
2008-06-18 19:55:00,1.57893,1.57894,1.57866,1.57872,432600000.0
2008-06-18 19:56:00,1.57866,1.57893,1.57862,1.57868,449100000.0
2008-06-18 19:57:00,1.57861,1.57871,1.57838,1.57857,248500000.0
2008-06-18 19:58:00,1.57863,1.57885,1.57848,1.57859,436700003.0
2008-06-18 19:59:00,1.57865,1.57881,1.5785,1.57864,387200000.0
2008-06-18 20:00:00,1.57855,1.57876,1.57842,1.57844,518800000.0
2008-06-18 20:01:00,1.57828,1.57864,1.57826,1.57864,637900002.0
2008-06-18 20:02:00,1.57853,1.57871,1.57843,1.5785,615600000.0
2008-06-18 20:03:00,1.57843,1.57863,1.5783,1.57857,696300003.0
2008-06-18 20:04:00,1.5785,1.57863,1.57839,1.57841,399700001.0
2008-06-18 20:05:00,1.57846,1.57856,1.57832,1.57842,333800001.0
2008-06-18 20:06:00,1.5784,1.57857,1.57818,1.57822,528200000.0
2008-06-18 20:07:00,1.57831,1.57852,1.57829,1.57835,425800002.0
2008-06-18 20:08:00,1.57833,1.57841,1.57802,1.57832,546800001.0
2008-06-18 20:09:00,1.5783,1.5783,1.57799,1.5782,569800000.0
2008-06-18 20:10:00,1.57842,1.57844,1.5781,1.5781,707800001.0
2008-06-18 20:11:00,1.57813,1.57828,1.57796,1.5781,756800003.0
2008-06-18 20:12:00,1.57804,1.57855,1.57804,1.57817,631400001.0
2008-06-18 20:13:00,1.57834,1.57881,1.57832,1.57867,467700001.0
2008-06-18 20:14:00,1.57875,1.57903,1.57868,1.57895,327500000.0
2008-06-18 20:15:00,1.57886,1.57891,1.57853,1.57869,401600000.0
2008-06-18 20:16:00,1.57876,1.57918,1.57873,1.57877,186800000.0
2008-06-18 20:17:00,1.57876,1.579,1.57861,1.57886,326100001.0
2008-06-18 20:18:00,1.57893,1.57916,1.57878,1.57879,601800000.0
2008-06-18 20:19:00,1.57876,1.57912,1.57873,1.57904,347600001.0
2008-06-18 20:20:00,1.57923,1.57934,1.57903,1.57932,416200001.0
2008-06-18 20:21:00,1.57945,1.57975,1.57945,1.57955,88600000.0
2008-06-18 20:22:00,1.57964,1.57982,1.57956,1.57968,180700000.0
2008-06-18 20:23:00,1.57964,1.57984,1.57958,1.57975,420900002.0
2008-06-18 20:24:00,1.57978,1.57984,1.57954,1.57954,262400000.0
2008-06-18 20:25:00,1.57939,1.57939,1.57907,1.57916,315500002.0
2008-06-18 20:26:00,1.57931,1.57953,1.57924,1.5793,403900000.0
2008-06-18 20:27:00,1.57928,1.57961,1.57919,1.57955,503600001.0
2008-06-18 20:28:00,1.57949,1.57951,1.57924,1.57937,265300000.0
2008-06-18 20:29:00,1.57939,1.57952,1.57927,1.5793,496300000.0
2008-06-18 20:30:00,1.57919,1.57941,1.57911,1.57926,232400000.0
2008-06-18 20:31:00,1.57935,1.57944,1.5793,1.57936,224600000.0
2008-06-18 20:32:00,1.57939,1.57942,1.57913,1.57928,131600000.0
2008-06-18 20:33:00,1.5793,1.57948,1.57929,1.57938,311800001.0
2008-06-18 20:34:00,1.57937,1.5795,1.57928,1.57947,330800000.0
2008-06-18 20:35:00,1.57934,1.57955,1.57932,1.57942,249500000.0
2008-06-18 20:36:00,1.57948,1.57971,1.57932,1.57951,461700000.0
2008-06-18 20:37:00,1.57952,1.58002,1.57945,1.57991,427099999.0
2008-06-18 20:38:00,1.58009,1.58039,1.57987,1.57987,247600000.0
2008-06-18 20:39:00,1.57981,1.58008,1.57973,1.57991,496500001.0
2008-06-18 20:40:00,1.5798,1.5798,1.57952,1.57959,323799998.0
2008-06-18 20:41:00,1.57962,1.58004,1.57948,1.57948,431700000.0
2008-06-18 20:42:00,1.57937,1.57959,1.57927,1.57959,201600001.0
2008-06-18 20:43:00,1.57985,1.57993,1.57975,1.57975,161400000.0
2008-06-18 20:44:00,1.57976,1.57984,1.57949,1.57949,250000000.0
2008-06-18 20:45:00,1.57954,1.57972,1.57952,1.57972,519500001.0
2008-06-18 20:46:00,1.57981,1.58011,1.5798,1.58001,272900002.0
2008-06-18 20:47:00,1.57986,1.57986,1.57959,1.57963,291400001.0
2008-06-18 20:48:00,1.57968,1.57987,1.57965,1.57974,392800000.0
2008-06-18 20:49:00,1.57976,1.57997,1.57976,1.57996,418200000.0
2008-06-18 20:50:00,1.57998,1.58014,1.57991,1.57995,181000000.0
2008-06-18 20:51:00,1.58006,1.58023,1.57995,1.58007,238000000.0
2008-06-18 20:52:00,1.58006,1.58015,1.57975,1.58,272700000.0
2008-06-18 20:53:00,1.57998,1.58011,1.57987,1.58,202700001.0
2008-06-18 20:54:00,1.58005,1.58007,1.57992,1.57997,123100000.0
2008-06-18 20:55:00,1.58003,1.58022,1.58001,1.58012,338600000.0
2008-06-18 20:56:00,1.58011,1.58032,1.58008,1.58013,162900001.0
2008-06-18 20:57:00,1.58009,1.58025,1.57995,1.58025,372500000.0
2008-06-18 20:58:00,1.58026,1.58029,1.58006,1.58012,276500001.0
2008-06-18 20:59:00,1.58034,1.58102,1.58034,1.58097,107000000.0
2008-06-18 21:00:00,1.58092,1.58102,1.58056,1.58081,311800001.0
2008-06-18 21:01:00,1.58068,1.58068,1.58037,1.58051,215900000.0
2008-06-18 21:02:00,1.58028,1.58028,1.57994,1.58009,83800000.0
2008-06-18 21:03:00,1.58032,1.58057,1.58012,1.5804,228700000.0
2008-06-18 21:04:00,1.58022,1.58042,1.58017,1.58028,322200000.0
2008-06-18 21:05:00,1.58031,1.5808,1.58031,1.58047,462800000.0
2008-06-18 21:06:00,1.58031,1.58057,1.58018,1.58029,222100000.0
2008-06-18 21:07:00,1.58033,1.58045,1.5801,1.58043,221600000.0
2008-06-18 21:08:00,1.58037,1.58056,1.58024,1.58026,228000000.0
2008-06-18 21:09:00,1.58013,1.58018,1.57992,1.57996,261800000.0
2008-06-18 21:10:00,1.5799,1.58015,1.57987,1.57989,270300001.0
2008-06-18 21:11:00,1.57987,1.58005,1.57978,1.5799,383900001.0
2008-06-18 21:12:00,1.57991,1.58012,1.57989,1.5799,240000000.0
2008-06-18 21:13:00,1.5799,1.58,1.57981,1.57988,231700000.0
2008-06-18 21:14:00,1.57994,1.57994,1.57968,1.57986,269700001.0
2008-06-18 21:15:00,1.57991,1.57999,1.57967,1.57996,321000000.0
2008-06-18 21:16:00,1.58006,1.58012,1.58,1.58004,151200000.0
2008-06-18 21:17:00,1.58004,1.58026,1.57995,1.5802,287100002.0
2008-06-18 21:18:00,1.58025,1.58025,1.58008,1.58009,173300000.0
2008-06-18 21:19:00,1.58011,1.58011,1.57984,1.57998,134700000.0
2008-06-18 21:20:00,1.58,1.58,1.57974,1.57983,54200000.0
2008-06-18 21:21:00,1.57977,1.57982,1.57934,1.57941,119900000.0
2008-06-18 21:22:00,1.57939,1.57945,1.57935,1.57936,270900000.0
2008-06-18 21:23:00,1.57928,1.57933,1.57919,1.57933,63800000.0
2008-06-18 21:24:00,1.57929,1.57944,1.57907,1.57911,138000000.0
2008-06-18 21:25:00,1.57919,1.57935,1.57915,1.57926,234200000.0
2008-06-18 21:26:00,1.57935,1.57961,1.57933,1.57941,239800000.0
2008-06-18 21:27:00,1.57947,1.57966,1.57938,1.57961,182000000.0
2008-06-18 21:28:00,1.57971,1.57992,1.5797,1.5799,143400000.0
2008-06-18 21:29:00,1.57999,1.58031,1.57995,1.58003,233500000.0
2008-06-18 21:30:00,1.58005,1.58014,1.57973,1.5798,88100001.0
2008-06-18 21:31:00,1.57994,1.5801,1.57984,1.57995,322400001.0
2008-06-18 21:32:00,1.57987,1.57992,1.57965,1.57967,329100002.0
2008-06-18 21:33:00,1.57959,1.57969,1.5795,1.57957,308800002.0
2008-06-18 21:34:00,1.57972,1.58037,1.57972,1.58036,195800000.0
2008-06-18 21:35:00,1.58043,1.58047,1.58012,1.58012,318300000.0
2008-06-18 21:36:00,1.58007,1.58014,1.57994,1.58009,357400001.0
2008-06-18 21:37:00,1.58013,1.5803,1.58004,1.58009,236400002.0
2008-06-18 21:38:00,1.58012,1.58028,1.58006,1.58028,241700000.0
2008-06-18 21:39:00,1.58019,1.58042,1.58018,1.58026,257800000.0
2008-06-18 21:40:00,1.58035,1.58049,1.58033,1.58033,186700000.0
2008-06-18 21:41:00,1.58035,1.58046,1.58023,1.58023,228900000.0
2008-06-18 21:42:00,1.58027,1.58047,1.58025,1.5803,162000000.0
2008-06-18 21:43:00,1.58031,1.5806,1.58031,1.58055,204000000.0
2008-06-18 21:44:00,1.58051,1.58078,1.58051,1.58062,162700000.0
2008-06-18 21:45:00,1.58061,1.58087,1.58053,1.58068,334800000.0
2008-06-18 21:46:00,1.58051,1.58071,1.58037,1.58052,339100000.0
2008-06-18 21:47:00,1.58059,1.58079,1.58046,1.5805,207300000.0
2008-06-18 21:48:00,1.58044,1.58063,1.5804,1.58053,478800001.0
2008-06-18 21:49:00,1.58063,1.58087,1.58058,1.58064,271900000.0
2008-06-18 21:50:00,1.58066,1.581,1.58058,1.58058,388100000.0
2008-06-18 21:51:00,1.58069,1.58072,1.58049,1.58058,493200001.0
2008-06-18 21:52:00,1.58065,1.58093,1.5806,1.58079,341300001.0
2008-06-18 21:53:00,1.58078,1.58085,1.5807,1.58075,78800000.0
2008-06-18 21:54:00,1.58065,1.58073,1.58055,1.58057,374100002.0
2008-06-18 21:55:00,1.58069,1.58073,1.58063,1.58073,167500000.0
2008-06-18 21:56:00,1.58091,1.58091,1.58065,1.58074,39800000.0
2008-06-18 21:57:00,1.58067,1.58082,1.58061,1.58063,229100000.0
2008-06-18 21:58:00,1.58065,1.58082,1.58062,1.58068,135000000.0
2008-06-18 21:59:00,1.58063,1.58082,1.58051,1.58064,230500001.0
2008-06-18 22:00:00,1.58067,1.58118,1.58067,1.58089,60900000.0
2008-06-18 22:01:00,1.58086,1.58092,1.58068,1.58072,126900000.0
2008-06-18 22:02:00,1.58087,1.58112,1.58076,1.58076,152100000.0
2008-06-18 22:03:00,1.58079,1.58137,1.58079,1.5813,113600000.0
2008-06-18 22:04:00,1.58127,1.58127,1.58075,1.58092,208400001.0
2008-06-18 22:05:00,1.58069,1.58099,1.58025,1.58025,179000000.0
2008-06-18 22:06:00,1.5803,1.58043,1.58007,1.58015,91400000.0
2008-06-18 22:07:00,1.57999,1.5802,1.57983,1.57991,170100000.0
2008-06-18 22:08:00,1.57992,1.58013,1.57992,1.58,165500000.0
2008-06-18 22:09:00,1.58005,1.58019,1.57968,1.57968,268200001.0
2008-06-18 22:10:00,1.57988,1.58022,1.57988,1.58009,171100000.0
2008-06-18 22:11:00,1.58011,1.58045,1.58001,1.58013,285500002.0
2008-06-18 22:12:00,1.5802,1.58025,1.58001,1.58013,221300001.0
2008-06-18 22:13:00,1.58025,1.58038,1.58014,1.58014,176800000.0
2008-06-18 22:14:00,1.58003,1.58035,1.58003,1.58025,158500001.0
2008-06-18 22:15:00,1.58019,1.58035,1.58012,1.58015,94400000.0
2008-06-18 22:16:00,1.58006,1.58016,1.58005,1.58008,64400000.0
2008-06-18 22:17:00,1.58012,1.58023,1.58004,1.58014,212200000.0
2008-06-18 22:18:00,1.57994,1.57994,1.57973,1.57978,139500001.0
2008-06-18 22:19:00,1.57961,1.57974,1.57935,1.57963,198700000.0
2008-06-18 22:20:00,1.57959,1.57986,1.57951,1.57953,157200000.0
2008-06-18 22:21:00,1.57953,1.57968,1.57949,1.57954,137300000.0
2008-06-18 22:22:00,1.57942,1.57954,1.57931,1.57949,210700001.0
2008-06-18 22:23:00,1.57954,1.57978,1.57953,1.57958,145000000.0
2008-06-18 22:24:00,1.57965,1.57994,1.57954,1.57955,240300000.0
2008-06-18 22:25:00,1.57946,1.57984,1.57904,1.57915,234200000.0
2008-06-18 22:26:00,1.57908,1.57976,1.57908,1.57976,249600000.0
2008-06-18 22:27:00,1.57994,1.58013,1.57988,1.58004,144700000.0
2008-06-18 22:28:00,1.57987,1.5803,1.57977,1.57977,60600000.0
2008-06-18 22:29:00,1.57978,1.58021,1.57978,1.57999,233999998.0
2008-06-18 22:30:00,1.57988,1.58,1.5797,1.57986,225700000.0
2008-06-18 22:31:00,1.57991,1.58005,1.5797,1.58001,223400000.0
2008-06-18 22:32:00,1.57992,1.57992,1.57945,1.57988,210500000.0
2008-06-18 22:33:00,1.57972,1.57975,1.57967,1.57972,124000000.0
2008-06-18 22:34:00,1.57967,1.58008,1.57958,1.57979,276600001.0
2008-06-18 22:35:00,1.57995,1.58018,1.57993,1.58017,181100000.0
2008-06-18 22:36:00,1.58027,1.58042,1.5802,1.58021,205599998.0
2008-06-18 22:37:00,1.58044,1.58044,1.58,1.58029,251400002.0
2008-06-18 22:38:00,1.58036,1.58058,1.58016,1.58023,298400001.0
2008-06-18 22:39:00,1.58022,1.58089,1.58022,1.5805,249700000.0
2008-06-18 22:40:00,1.58058,1.58069,1.5803,1.5804,273800000.0
2008-06-18 22:41:00,1.58057,1.58072,1.58041,1.58072,349100001.0
2008-06-18 22:42:00,1.58066,1.58109,1.58066,1.58109,154500000.0
2008-06-18 22:43:00,1.58099,1.58102,1.58058,1.58098,191900000.0
2008-06-18 22:44:00,1.58096,1.58108,1.5809,1.5809,176100000.0
2008-06-18 22:45:00,1.58098,1.58098,1.58076,1.58078,191900000.0
2008-06-18 22:46:00,1.58078,1.58117,1.58078,1.58105,160600000.0
2008-06-18 22:47:00,1.58105,1.58143,1.58105,1.5812,121000000.0
2008-06-18 22:48:00,1.58118,1.58163,1.58118,1.5814,138600000.0
2008-06-18 22:49:00,1.58142,1.58142,1.58116,1.58117,201600000.0
2008-06-18 22:50:00,1.58115,1.58134,1.58072,1.58072,204300000.0
2008-06-18 22:51:00,1.58078,1.58101,1.58073,1.58092,325600000.0
2008-06-18 22:52:00,1.58089,1.58103,1.58072,1.58076,257900000.0
2008-06-18 22:53:00,1.5808,1.58088,1.58073,1.58075,163000000.0
2008-06-18 22:54:00,1.5809,1.58099,1.58067,1.58068,170800002.0
2008-06-18 22:55:00,1.58071,1.58073,1.58065,1.58073,195200001.0
2008-06-18 22:56:00,1.58022,1.58044,1.58008,1.58011,167400000.0
2008-06-18 22:57:00,1.58005,1.5802,1.58003,1.58005,332700002.0
2008-06-18 22:58:00,1.58014,1.58014,1.57953,1.57953,29700000.0
2008-06-18 22:59:00,1.57938,1.57968,1.57932,1.57936,188600001.0
2008-06-18 23:00:00,1.57904,1.57928,1.57895,1.5791,113200000.0
2008-06-18 23:01:00,1.57932,1.57932,1.57917,1.57917,21200000.0
2008-06-18 23:02:00,1.57906,1.57906,1.57878,1.57878,19400000.0
2008-06-18 23:03:00,1.57886,1.57888,1.57883,1.57887,71000000.0
2008-06-18 23:04:00,1.57917,1.57917,1.57879,1.57884,31200000.0
2008-06-18 23:05:00,1.57893,1.57921,1.5789,1.57921,59300000.0
2008-06-18 23:06:00,1.57934,1.57968,1.57934,1.57954,36600000.0
2008-06-18 23:07:00,1.57944,1.57948,1.57891,1.57894,43400000.0
2008-06-18 23:08:00,1.57895,1.57895,1.57895,1.57895,27800000.0
2008-06-18 23:09:00,1.57923,1.57986,1.57923,1.57936,44000000.0
2008-06-18 23:10:00,1.57941,1.57981,1.57941,1.57971,79000000.0
2008-06-18 23:11:00,1.57987,1.58007,1.57979,1.57979,63400000.0
2008-06-18 23:12:00,1.57977,1.57977,1.57928,1.57934,80800000.0
2008-06-18 23:13:00,1.57942,1.57949,1.57936,1.57945,46800001.0
2008-06-18 23:14:00,1.57948,1.5798,1.5794,1.57979,37000000.0
2008-06-18 23:15:00,1.57979,1.57992,1.57941,1.57941,48000000.0
2008-06-18 23:16:00,1.57936,1.57939,1.57934,1.57939,44600000.0
2008-06-18 23:17:00,1.57934,1.57942,1.57913,1.57913,73900000.0
2008-06-18 23:18:00,1.5793,1.57957,1.57914,1.57944,37000000.0
2008-06-18 23:19:00,1.57966,1.57966,1.57935,1.57935,20600000.0
2008-06-18 23:20:00,1.57928,1.57938,1.57915,1.57915,76500000.0
2008-06-18 23:21:00,1.57906,1.57914,1.57899,1.57899,34400000.0
2008-06-18 23:22:00,1.57895,1.57914,1.5787,1.57895,174200000.0
2008-06-18 23:23:00,1.579,1.57912,1.5784,1.57877,191200001.0
2008-06-18 23:24:00,1.57879,1.57902,1.57875,1.5789,65000001.0
2008-06-18 23:25:00,1.57907,1.57926,1.57907,1.5791,36800001.0
2008-06-18 23:26:00,1.57897,1.5791,1.57892,1.57895,34200000.0
2008-06-18 23:27:00,1.57897,1.57903,1.5788,1.57903,34000000.0
2008-06-18 23:28:00,1.5789,1.57897,1.57862,1.57862,44800001.0
2008-06-18 23:29:00,1.57892,1.57911,1.57865,1.57865,91300000.0
2008-06-18 23:30:00,1.57898,1.57905,1.57862,1.57862,74400000.0
2008-06-18 23:31:00,1.5787,1.5788,1.5787,1.57875,55600000.0
2008-06-18 23:32:00,1.57881,1.5789,1.5787,1.5787,53800000.0
2008-06-18 23:33:00,1.5787,1.5788,1.5786,1.57869,119100000.0
2008-06-18 23:34:00,1.57867,1.57931,1.57865,1.5788,211700000.0
2008-06-18 23:35:00,1.5791,1.57931,1.5791,1.57926,129100000.0
2008-06-18 23:36:00,1.57923,1.57923,1.57897,1.57913,34200000.0
2008-06-18 23:37:00,1.57924,1.57956,1.57913,1.57922,26200000.0
2008-06-18 23:38:00,1.57915,1.57917,1.57901,1.57909,43300000.0
2008-06-18 23:39:00,1.57909,1.57935,1.57909,1.57915,167500001.0
2008-06-18 23:40:00,1.57918,1.57918,1.57874,1.5789,72800000.0
2008-06-18 23:41:00,1.57873,1.57897,1.57871,1.57882,157700001.0
2008-06-18 23:42:00,1.57896,1.57904,1.57894,1.57894,33800000.0
2008-06-18 23:43:00,1.57902,1.57942,1.57894,1.57942,64700000.0
2008-06-18 23:44:00,1.57937,1.57942,1.5791,1.57922,109500001.0
2008-06-18 23:45:00,1.57942,1.57942,1.5791,1.57912,96400000.0
2008-06-18 23:46:00,1.57911,1.57923,1.57902,1.57902,60900000.0
2008-06-18 23:47:00,1.57899,1.57912,1.57899,1.57905,88400001.0
2008-06-18 23:48:00,1.57919,1.57938,1.57901,1.57912,40200000.0
2008-06-18 23:49:00,1.57916,1.57924,1.57896,1.57924,112000000.0
2008-06-18 23:50:00,1.57935,1.57963,1.57935,1.5795,39400000.0
2008-06-18 23:51:00,1.57935,1.57956,1.57919,1.57919,53800000.0
2008-06-18 23:52:00,1.57921,1.57944,1.57916,1.57918,151400000.0
2008-06-18 23:53:00,1.57908,1.57965,1.57908,1.57914,116700000.0
2008-06-18 23:54:00,1.57953,1.57953,1.57868,1.57886,198800000.0
2008-06-18 23:55:00,1.5789,1.57901,1.57887,1.57901,127400000.0
2008-06-18 23:56:00,1.57896,1.57922,1.57891,1.57908,95000000.0
2008-06-18 23:57:00,1.57909,1.57949,1.57909,1.57936,104200000.0
2008-06-18 23:58:00,1.57926,1.57926,1.57871,1.57906,130600000.0
2008-06-18 23:59:00,1.57921,1.57939,1.57919,1.57931,70600000.0
2008-06-19 00:00:00,1.57934,1.57949,1.57919,1.57921,137900000.0
2008-06-19 00:01:00,1.57897,1.58004,1.57895,1.57908,247100000.0
2008-06-19 00:02:00,1.57903,1.57916,1.57898,1.57898,136200000.0
2008-06-19 00:03:00,1.57917,1.57944,1.57916,1.57928,225600001.0
2008-06-19 00:04:00,1.5793,1.57956,1.57916,1.5794,136500000.0
2008-06-19 00:05:00,1.57928,1.57928,1.57913,1.57916,19000000.0
2008-06-19 00:06:00,1.57916,1.57928,1.57902,1.57908,57500000.0
2008-06-19 00:07:00,1.57917,1.57945,1.57905,1.57929,111100000.0
2008-06-19 00:08:00,1.57925,1.5794,1.57899,1.5794,60000000.0
2008-06-19 00:09:00,1.57933,1.57963,1.57931,1.57956,112200001.0
2008-06-19 00:10:00,1.57929,1.57959,1.57921,1.57959,45200001.0
2008-06-19 00:11:00,1.57921,1.57985,1.57921,1.57973,75900000.0
2008-06-19 00:12:00,1.57933,1.57939,1.57892,1.57892,42400000.0
2008-06-19 00:13:00,1.57918,1.57924,1.57899,1.57924,42000000.0
2008-06-19 00:14:00,1.57954,1.57954,1.57916,1.57928,34000000.0
2008-06-19 00:15:00,1.57925,1.57935,1.57902,1.5791,23600000.0
2008-06-19 00:16:00,1.57929,1.57943,1.57929,1.57936,22200000.0
2008-06-19 00:17:00,1.57929,1.57933,1.57895,1.57933,98900001.0
2008-06-19 00:18:00,1.57933,1.57935,1.57915,1.57925,65100000.0
2008-06-19 00:19:00,1.57912,1.57912,1.57857,1.5786,104800000.0
2008-06-19 00:20:00,1.57883,1.57897,1.5788,1.57894,102700001.0
2008-06-19 00:21:00,1.57885,1.57896,1.57851,1.57853,34000000.0
2008-06-19 00:22:00,1.57874,1.57883,1.57848,1.5788,27000000.0
2008-06-19 00:23:00,1.57894,1.57907,1.57865,1.57901,61200000.0
2008-06-19 00:24:00,1.5789,1.5789,1.57862,1.57864,74400000.0
2008-06-19 00:25:00,1.57847,1.57877,1.57837,1.5784,50300000.0
2008-06-19 00:26:00,1.57845,1.57847,1.57837,1.57837,36200000.0
2008-06-19 00:27:00,1.57837,1.57852,1.57834,1.57852,65700000.0
2008-06-19 00:28:00,1.57879,1.57879,1.57849,1.57849,25000000.0
2008-06-19 00:29:00,1.57859,1.57894,1.57859,1.57894,74600000.0
2008-06-19 00:30:00,1.57896,1.57899,1.57891,1.57899,39400000.0
2008-06-19 00:31:00,1.57897,1.57897,1.57883,1.57889,37900000.0
2008-06-19 00:32:00,1.57884,1.57885,1.57869,1.57876,62400000.0
2008-06-19 00:33:00,1.57877,1.57891,1.57872,1.57891,134000000.0
2008-06-19 00:34:00,1.57921,1.57942,1.57882,1.57914,37000001.0
2008-06-19 00:35:00,1.57887,1.57887,1.57848,1.57848,54400000.0
2008-06-19 00:36:00,1.57851,1.57886,1.57851,1.57885,71900000.0
2008-06-19 00:37:00,1.57902,1.57902,1.5788,1.57886,69000000.0
2008-06-19 00:38:00,1.57844,1.5785,1.57841,1.5785,33200000.0
2008-06-19 00:39:00,1.57926,1.57926,1.57871,1.57874,46900000.0
2008-06-19 00:40:00,1.57887,1.5792,1.57877,1.57915,41100000.0
2008-06-19 00:41:00,1.57918,1.57928,1.57889,1.57928,46900000.0
2008-06-19 00:42:00,1.57945,1.57958,1.57903,1.57951,38100000.0
2008-06-19 00:43:00,1.57977,1.57984,1.57945,1.57971,29200000.0
2008-06-19 00:44:00,1.57965,1.57992,1.57947,1.57947,44000000.0
2008-06-19 00:45:00,1.57973,1.58008,1.57956,1.57985,41700000.0
2008-06-19 00:46:00,1.58003,1.58014,1.57961,1.57961,44600000.0
2008-06-19 00:47:00,1.57997,1.58014,1.57966,1.57996,42200000.0
2008-06-19 00:48:00,1.58,1.58013,1.57992,1.58002,46400001.0
2008-06-19 00:49:00,1.58039,1.58039,1.57996,1.57996,30400000.0
2008-06-19 00:50:00,1.58017,1.58026,1.57981,1.58001,36400000.0
2008-06-19 00:51:00,1.5799,1.58032,1.5799,1.58021,66900000.0
2008-06-19 00:52:00,1.58014,1.58039,1.57992,1.57996,109000001.0
2008-06-19 00:53:00,1.57987,1.57987,1.57967,1.5798,46000000.0
2008-06-19 00:54:00,1.57978,1.57978,1.57952,1.57952,65200000.0
2008-06-19 00:55:00,1.58024,1.58056,1.58,1.58023,55200000.0
2008-06-19 00:56:00,1.58019,1.58027,1.58008,1.58023,53400000.0
2008-06-19 00:57:00,1.58011,1.58011,1.57994,1.57994,39300000.0
2008-06-19 00:58:00,1.58006,1.58006,1.5799,1.5799,49600000.0
2008-06-19 00:59:00,1.57987,1.57998,1.57979,1.5799,116000000.0
2008-06-19 01:00:00,1.57994,1.58016,1.57993,1.57997,43300000.0
2008-06-19 01:01:00,1.58002,1.58014,1.5799,1.5799,44600000.0
2008-06-19 01:02:00,1.58002,1.58002,1.57987,1.57987,32400000.0
2008-06-19 01:03:00,1.57984,1.5799,1.57983,1.57989,74100000.0
2008-06-19 01:04:00,1.58033,1.58046,1.58009,1.58029,23800000.0
2008-06-19 01:05:00,1.58034,1.58051,1.57991,1.58045,29200000.0
2008-06-19 01:06:00,1.58006,1.58032,1.57997,1.5801,27200000.0
2008-06-19 01:07:00,1.57995,1.58012,1.57995,1.58004,45300000.0
2008-06-19 01:08:00,1.58006,1.58015,1.57991,1.58006,64700000.0
2008-06-19 01:09:00,1.58055,1.58055,1.58008,1.58033,101900000.0
2008-06-19 01:10:00,1.58008,1.58049,1.58001,1.58013,70000000.0
2008-06-19 01:11:00,1.58013,1.58032,1.57998,1.58032,149700000.0
2008-06-19 01:12:00,1.58039,1.58061,1.57998,1.58002,263600000.0
2008-06-19 01:13:00,1.57994,1.58024,1.57994,1.58024,186800002.0
2008-06-19 01:14:00,1.58016,1.58016,1.57968,1.57968,34000000.0
2008-06-19 01:15:00,1.57979,1.58036,1.57965,1.58006,140200002.0
2008-06-19 01:16:00,1.58028,1.5806,1.58028,1.58057,29200000.0
2008-06-19 01:17:00,1.58061,1.58077,1.58061,1.58077,50000001.0
2008-06-19 01:18:00,1.58071,1.58084,1.58035,1.58035,30600000.0
2008-06-19 01:19:00,1.58086,1.58107,1.58084,1.58093,51200000.0
2008-06-19 01:20:00,1.58073,1.58073,1.58056,1.58057,31400000.0
2008-06-19 01:21:00,1.58046,1.58064,1.58046,1.5805,34000000.0
2008-06-19 01:22:00,1.58055,1.58067,1.58046,1.58046,101700000.0
2008-06-19 01:23:00,1.58047,1.58054,1.57949,1.58054,166700001.0
2008-06-19 01:24:00,1.58033,1.58084,1.58016,1.58027,91400001.0
2008-06-19 01:25:00,1.58049,1.58113,1.58044,1.58053,79700000.0
2008-06-19 01:26:00,1.58058,1.58072,1.58054,1.58067,191700000.0
2008-06-19 01:27:00,1.58094,1.58096,1.58069,1.58084,127200000.0
2008-06-19 01:28:00,1.58074,1.58092,1.58071,1.58081,60400000.0
2008-06-19 01:29:00,1.58086,1.58109,1.58074,1.58096,22800000.0
2008-06-19 01:30:00,1.58087,1.58088,1.5806,1.58074,58300001.0
2008-06-19 01:31:00,1.58064,1.58075,1.58061,1.58064,49000000.0
2008-06-19 01:32:00,1.58066,1.5808,1.58066,1.5808,70800000.0
2008-06-19 01:33:00,1.58103,1.5811,1.58065,1.58082,121000000.0
2008-06-19 01:34:00,1.58089,1.58101,1.5808,1.58088,77400000.0
2008-06-19 01:35:00,1.58084,1.58086,1.58061,1.58068,33700000.0
2008-06-19 01:36:00,1.58087,1.58123,1.58086,1.58123,84599999.0
2008-06-19 01:37:00,1.5809,1.58111,1.5809,1.58109,25800000.0
2008-06-19 01:38:00,1.58141,1.5815,1.5812,1.5812,48900000.0
2008-06-19 01:39:00,1.58102,1.58129,1.58101,1.5812,31400000.0
2008-06-19 01:40:00,1.58082,1.5811,1.58077,1.58108,37200000.0
2008-06-19 01:41:00,1.58086,1.58108,1.58041,1.58083,25200000.0
2008-06-19 01:42:00,1.58068,1.58109,1.58046,1.58074,173100000.0
2008-06-19 01:43:00,1.58066,1.58111,1.58059,1.58074,229000000.0
2008-06-19 01:44:00,1.58081,1.5811,1.58072,1.5811,225300000.0
2008-06-19 01:45:00,1.58108,1.58121,1.58091,1.5811,135700000.0
2008-06-19 01:46:00,1.58107,1.58109,1.58097,1.58106,23000000.0
2008-06-19 01:47:00,1.5812,1.5812,1.58103,1.58104,52800000.0
2008-06-19 01:48:00,1.58101,1.58101,1.58091,1.58094,37600000.0
2008-06-19 01:49:00,1.58108,1.58151,1.58108,1.58112,113400000.0
2008-06-19 01:50:00,1.58146,1.58146,1.58096,1.58142,173200000.0
2008-06-19 01:51:00,1.58142,1.58167,1.58142,1.58167,47800000.0
2008-06-19 01:52:00,1.58177,1.58189,1.58146,1.58179,176600000.0
2008-06-19 01:53:00,1.58172,1.58172,1.58124,1.58132,84600000.0
2008-06-19 01:54:00,1.58145,1.58155,1.58117,1.58135,44200000.0
2008-06-19 01:55:00,1.5813,1.58142,1.58118,1.58118,79200000.0
2008-06-19 01:56:00,1.58123,1.5815,1.58123,1.58128,83500001.0
2008-06-19 01:57:00,1.58112,1.58117,1.58075,1.58075,68200000.0
2008-06-19 01:58:00,1.58084,1.58101,1.58079,1.58101,69400000.0
2008-06-19 01:59:00,1.58099,1.58099,1.58072,1.58073,63200001.0
2008-06-19 02:00:00,1.58121,1.58143,1.58121,1.5814,28000000.0
2008-06-19 02:01:00,1.5817,1.58271,1.5817,1.58266,24800000.0
2008-06-19 02:02:00,1.58289,1.58375,1.58289,1.5834,34400000.0
2008-06-19 02:03:00,1.58343,1.58343,1.58321,1.58329,27400000.0
2008-06-19 02:04:00,1.58301,1.58335,1.58296,1.58296,39600000.0
2008-06-19 02:05:00,1.58276,1.58276,1.58256,1.58256,43200001.0
2008-06-19 02:06:00,1.58256,1.58263,1.58227,1.58253,40600000.0
2008-06-19 02:07:00,1.5824,1.58268,1.5824,1.58268,36000000.0
2008-06-19 02:08:00,1.58241,1.58248,1.58219,1.58219,38600001.0
2008-06-19 02:09:00,1.58233,1.58246,1.58202,1.58245,33100000.0
2008-06-19 02:10:00,1.58247,1.58267,1.58204,1.58257,43600000.0
2008-06-19 02:11:00,1.58219,1.58264,1.58217,1.58222,31400000.0
2008-06-19 02:12:00,1.58219,1.58255,1.58216,1.58251,24200000.0
2008-06-19 02:13:00,1.5826,1.58284,1.58243,1.58268,31400000.0
2008-06-19 02:14:00,1.58271,1.58293,1.58265,1.58268,31000000.0
2008-06-19 02:15:00,1.5826,1.58266,1.58222,1.58264,18600000.0
2008-06-19 02:16:00,1.58262,1.58262,1.58197,1.58213,42400000.0
2008-06-19 02:17:00,1.58215,1.58221,1.5819,1.58207,24000000.0
2008-06-19 02:18:00,1.58196,1.58214,1.58184,1.58189,36100000.0
2008-06-19 02:19:00,1.58203,1.58203,1.58178,1.58192,53000000.0
2008-06-19 02:20:00,1.58207,1.58211,1.58191,1.58201,39400000.0
2008-06-19 02:21:00,1.58196,1.58242,1.58196,1.58242,23600000.0
2008-06-19 02:22:00,1.58264,1.58269,1.58215,1.58235,29600000.0
2008-06-19 02:23:00,1.58225,1.58248,1.58225,1.58232,37600000.0
2008-06-19 02:24:00,1.58201,1.58249,1.58201,1.58209,53100000.0
2008-06-19 02:25:00,1.58206,1.58215,1.58169,1.58211,60200000.0
2008-06-19 02:26:00,1.58224,1.58227,1.58207,1.58217,33200000.0
2008-06-19 02:27:00,1.58206,1.58235,1.582,1.58209,27200000.0
2008-06-19 02:28:00,1.58206,1.58214,1.58191,1.58197,47000000.0
2008-06-19 02:29:00,1.58218,1.58239,1.58202,1.58235,53400000.0
2008-06-19 02:30:00,1.58226,1.58233,1.58212,1.58233,30600000.0
2008-06-19 02:31:00,1.58251,1.58252,1.58212,1.58239,44800000.0
2008-06-19 02:32:00,1.58254,1.58264,1.58243,1.58264,36000000.0
2008-06-19 02:33:00,1.58263,1.58283,1.58258,1.58263,43000001.0
2008-06-19 02:34:00,1.58301,1.58331,1.58294,1.5832,32000000.0
2008-06-19 02:35:00,1.58319,1.58319,1.58292,1.58313,32800000.0
2008-06-19 02:36:00,1.58286,1.58307,1.58286,1.58301,32600000.0
2008-06-19 02:37:00,1.58304,1.58305,1.58259,1.58303,52300000.0
2008-06-19 02:38:00,1.58302,1.58343,1.58296,1.58325,41200000.0
2008-06-19 02:39:00,1.58348,1.58348,1.58283,1.58343,27800000.0
2008-06-19 02:40:00,1.58343,1.58374,1.58343,1.58372,53600001.0
2008-06-19 02:41:00,1.58403,1.58406,1.58374,1.58387,32500000.0
2008-06-19 02:42:00,1.5838,1.5838,1.58356,1.58371,25300000.0
2008-06-19 02:43:00,1.58349,1.58359,1.58327,1.58355,32200000.0
2008-06-19 02:44:00,1.58352,1.58368,1.58338,1.58368,35100000.0
2008-06-19 02:45:00,1.58364,1.58364,1.58321,1.58343,42000001.0
2008-06-19 02:46:00,1.58367,1.58401,1.5836,1.58383,37400000.0
2008-06-19 02:47:00,1.5837,1.58392,1.5835,1.5838,44200000.0
2008-06-19 02:48:00,1.58383,1.58383,1.58351,1.58351,47000000.0
2008-06-19 02:49:00,1.58357,1.58375,1.58325,1.58375,31200000.0
2008-06-19 02:50:00,1.58384,1.58384,1.58351,1.58375,23000000.0
2008-06-19 02:51:00,1.58343,1.58389,1.58343,1.58386,23600000.0
2008-06-19 02:52:00,1.58379,1.58379,1.58349,1.58369,25600000.0
2008-06-19 02:53:00,1.58365,1.58366,1.58341,1.58365,61800000.0
2008-06-19 02:54:00,1.5836,1.58377,1.5836,1.58377,23800000.0
2008-06-19 02:55:00,1.58358,1.58358,1.58345,1.58345,35300000.0
2008-06-19 02:56:00,1.58359,1.58359,1.58316,1.58347,43400001.0
2008-06-19 02:57:00,1.58319,1.58371,1.58319,1.58371,52700000.0
2008-06-19 02:58:00,1.58376,1.58378,1.58359,1.58361,24200000.0
2008-06-19 02:59:00,1.5834,1.58356,1.58336,1.58346,21800000.0
2008-06-19 03:00:00,1.58328,1.58328,1.58268,1.58279,34800000.0
2008-06-19 03:01:00,1.58261,1.5827,1.58243,1.58253,28000000.0
2008-06-19 03:02:00,1.58215,1.58244,1.58215,1.58243,33600000.0
2008-06-19 03:03:00,1.58252,1.58278,1.58247,1.58251,30800000.0
2008-06-19 03:04:00,1.58208,1.58208,1.58139,1.58139,28400000.0
2008-06-19 03:05:00,1.58184,1.582,1.58166,1.58166,30200000.0
2008-06-19 03:06:00,1.58189,1.58203,1.58154,1.58203,46800000.0
2008-06-19 03:07:00,1.58217,1.58225,1.5819,1.58205,35200000.0
2008-06-19 03:08:00,1.58233,1.58242,1.58214,1.58226,38800000.0
2008-06-19 03:09:00,1.58234,1.58234,1.58194,1.58201,22000000.0
2008-06-19 03:10:00,1.58219,1.58219,1.58188,1.58216,44000000.0
2008-06-19 03:11:00,1.58217,1.5826,1.58213,1.58213,35800000.0
2008-06-19 03:12:00,1.58235,1.5826,1.58206,1.58206,42800000.0
2008-06-19 03:13:00,1.58204,1.58204,1.58186,1.58196,26400000.0
2008-06-19 03:14:00,1.58188,1.58197,1.58167,1.58178,53600000.0
2008-06-19 03:15:00,1.58171,1.58176,1.58163,1.58176,33900000.0
2008-06-19 03:16:00,1.58179,1.58183,1.58114,1.58114,22800000.0
2008-06-19 03:17:00,1.58123,1.58123,1.58103,1.58108,30700000.0
2008-06-19 03:18:00,1.58115,1.58169,1.58115,1.58169,21000000.0
2008-06-19 03:19:00,1.58166,1.58205,1.58166,1.58195,23000000.0
2008-06-19 03:20:00,1.58207,1.58234,1.58194,1.58207,49600000.0
2008-06-19 03:21:00,1.58204,1.58211,1.58186,1.58186,32800000.0
2008-06-19 03:22:00,1.58199,1.58215,1.58179,1.5819,18400000.0
2008-06-19 03:23:00,1.58187,1.58201,1.58181,1.58201,47700000.0
2008-06-19 03:24:00,1.58204,1.58204,1.58147,1.58162,31800000.0
2008-06-19 03:25:00,1.58137,1.58149,1.58122,1.58144,36600000.0
2008-06-19 03:26:00,1.58137,1.58168,1.58133,1.58168,48600000.0
2008-06-19 03:27:00,1.58168,1.58213,1.58168,1.58199,33000000.0
2008-06-19 03:28:00,1.58203,1.58213,1.58203,1.58205,25600000.0
2008-06-19 03:29:00,1.58202,1.58202,1.5815,1.5815,44000000.0
2008-06-19 03:30:00,1.58179,1.58194,1.58171,1.58179,49100000.0
2008-06-19 03:31:00,1.58167,1.58185,1.58152,1.58177,71700000.0
2008-06-19 03:32:00,1.58165,1.58167,1.5814,1.5814,32600000.0
2008-06-19 03:33:00,1.58127,1.58135,1.58103,1.58115,20800000.0
2008-06-19 03:34:00,1.5811,1.58127,1.58099,1.58107,37900000.0
2008-06-19 03:35:00,1.5814,1.58163,1.5814,1.58163,16200000.0
2008-06-19 03:36:00,1.58165,1.58237,1.58165,1.58225,66300000.0
2008-06-19 03:37:00,1.58227,1.58248,1.58191,1.58196,23600000.0
2008-06-19 03:38:00,1.58193,1.58222,1.58193,1.58222,38600000.0
2008-06-19 03:39:00,1.58203,1.58246,1.58203,1.58232,42000000.0
2008-06-19 03:40:00,1.58232,1.58234,1.58223,1.58233,33200000.0
2008-06-19 03:41:00,1.5823,1.58258,1.58229,1.58258,48400000.0
2008-06-19 03:42:00,1.58254,1.58278,1.58254,1.58273,30400000.0
2008-06-19 03:43:00,1.58281,1.58281,1.58261,1.58276,35400000.0
2008-06-19 03:44:00,1.58262,1.58278,1.58255,1.58255,26000000.0
2008-06-19 03:45:00,1.58283,1.58294,1.58272,1.58279,44900000.0
2008-06-19 03:46:00,1.58283,1.58287,1.58247,1.58272,49100000.0
2008-06-19 03:47:00,1.58253,1.58275,1.58253,1.58266,20400000.0
2008-06-19 03:48:00,1.58243,1.58263,1.58243,1.58258,25800000.0
2008-06-19 03:49:00,1.58259,1.58259,1.58241,1.58256,36800000.0
2008-06-19 03:50:00,1.58242,1.58287,1.58227,1.58284,35000000.0
2008-06-19 03:51:00,1.58307,1.58317,1.58292,1.58317,48000000.0
2008-06-19 03:52:00,1.58303,1.58331,1.58301,1.58311,29400000.0
2008-06-19 03:53:00,1.58317,1.58327,1.58306,1.58318,25400000.0
2008-06-19 03:54:00,1.58337,1.58357,1.58328,1.5835,32400000.0
2008-06-19 03:55:00,1.58346,1.58349,1.58308,1.58308,25800000.0
2008-06-19 03:56:00,1.58309,1.58342,1.58309,1.5833,38400000.0
2008-06-19 03:57:00,1.58345,1.58355,1.58306,1.58349,43600000.0
2008-06-19 03:58:00,1.58343,1.5835,1.58313,1.58332,48800001.0
2008-06-19 03:59:00,1.58346,1.58359,1.58328,1.58348,40500000.0
2008-06-19 04:00:00,1.58339,1.58367,1.58324,1.58324,35200000.0
2008-06-19 04:01:00,1.58309,1.58321,1.58275,1.58321,29800000.0
2008-06-19 04:02:00,1.58325,1.58325,1.5829,1.5829,54100000.0
2008-06-19 04:03:00,1.58243,1.58267,1.58239,1.58265,37400000.0
2008-06-19 04:04:00,1.58253,1.58253,1.58216,1.58216,30400000.0
2008-06-19 04:05:00,1.58166,1.58242,1.58166,1.58225,23600000.0
2008-06-19 04:06:00,1.58209,1.58212,1.58165,1.58212,32500000.0
2008-06-19 04:07:00,1.58198,1.58215,1.58174,1.58212,39200000.0
2008-06-19 04:08:00,1.58204,1.58219,1.58189,1.58214,51800000.0
2008-06-19 04:09:00,1.58197,1.58211,1.58177,1.58202,41700000.0
2008-06-19 04:10:00,1.58199,1.58217,1.58179,1.58214,33900000.0
2008-06-19 04:11:00,1.58204,1.58209,1.58193,1.58193,26000000.0
2008-06-19 04:12:00,1.58235,1.58235,1.58204,1.58217,61999999.0
2008-06-19 04:13:00,1.58225,1.5823,1.58176,1.58227,44600000.0
2008-06-19 04:14:00,1.58191,1.58218,1.58169,1.58202,44400000.0
2008-06-19 04:15:00,1.582,1.58234,1.58198,1.58227,48600000.0
2008-06-19 04:16:00,1.58231,1.58246,1.5819,1.58243,30200000.0
2008-06-19 04:17:00,1.58251,1.5826,1.58235,1.5826,38000000.0
2008-06-19 04:18:00,1.58212,1.5826,1.58212,1.58253,45400000.0
2008-06-19 04:19:00,1.58255,1.58273,1.58255,1.58273,30200001.0
2008-06-19 04:20:00,1.58252,1.58268,1.58252,1.5826,45900000.0
2008-06-19 04:21:00,1.58278,1.58279,1.58263,1.58271,39800000.0
2008-06-19 04:22:00,1.58274,1.58279,1.58271,1.58271,30600000.0
2008-06-19 04:23:00,1.58275,1.58283,1.58237,1.58276,36200000.0
2008-06-19 04:24:00,1.58276,1.58291,1.58273,1.58276,27000000.0
2008-06-19 04:25:00,1.58267,1.58267,1.58217,1.58218,40500000.0
2008-06-19 04:26:00,1.58225,1.58225,1.58204,1.58221,29200000.0
2008-06-19 04:27:00,1.58215,1.58215,1.58167,1.58167,36800000.0
2008-06-19 04:28:00,1.58204,1.58204,1.58166,1.58191,15400000.0
2008-06-19 04:29:00,1.58178,1.58192,1.58152,1.58192,37400000.0
2008-06-19 04:30:00,1.58188,1.58215,1.58175,1.58196,50400000.0
2008-06-19 04:31:00,1.58178,1.58215,1.58178,1.58203,60900001.0
2008-06-19 04:32:00,1.58211,1.58223,1.58205,1.58213,61300000.0
2008-06-19 04:33:00,1.5823,1.5823,1.58193,1.58208,25400000.0
2008-06-19 04:34:00,1.58216,1.58232,1.58212,1.58228,39900000.0
2008-06-19 04:35:00,1.58224,1.58231,1.58207,1.5821,35400000.0
2008-06-19 04:36:00,1.58224,1.58224,1.58209,1.58209,22200000.0
2008-06-19 04:37:00,1.58234,1.58247,1.58206,1.58237,41700000.0
2008-06-19 04:38:00,1.58254,1.58269,1.58238,1.58269,44100000.0
2008-06-19 04:39:00,1.58244,1.58257,1.58212,1.58245,33000000.0
2008-06-19 04:40:00,1.58233,1.58257,1.58232,1.58238,29400000.0
2008-06-19 04:41:00,1.58244,1.58274,1.58219,1.58274,47400000.0
2008-06-19 04:42:00,1.58247,1.58265,1.58236,1.58236,59400001.0
2008-06-19 04:43:00,1.58223,1.5823,1.58207,1.58212,58400001.0
2008-06-19 04:44:00,1.58208,1.58218,1.58151,1.58204,27800000.0
2008-06-19 04:45:00,1.58201,1.5823,1.58194,1.5823,24400000.0
2008-06-19 04:46:00,1.58224,1.5824,1.5817,1.5817,43100000.0
2008-06-19 04:47:00,1.58227,1.58263,1.58227,1.58263,26800000.0
2008-06-19 04:48:00,1.58263,1.58269,1.58253,1.58262,42600000.0
2008-06-19 04:49:00,1.58229,1.58259,1.58214,1.58248,23600000.0
2008-06-19 04:50:00,1.58275,1.58319,1.58275,1.5831,33000000.0
2008-06-19 04:51:00,1.58307,1.58323,1.58301,1.58315,28600000.0
2008-06-19 04:52:00,1.58295,1.58335,1.58284,1.58284,47000000.0
2008-06-19 04:53:00,1.58301,1.58301,1.58283,1.58286,55300000.0
2008-06-19 04:54:00,1.58301,1.58301,1.58278,1.58279,54200000.0
2008-06-19 04:55:00,1.58286,1.58286,1.58261,1.58271,28800000.0
2008-06-19 04:56:00,1.58262,1.58286,1.58262,1.58285,39600000.0
2008-06-19 04:57:00,1.58263,1.58265,1.58247,1.58247,30300000.0
2008-06-19 04:58:00,1.5825,1.58271,1.58231,1.58271,41600000.0
2008-06-19 04:59:00,1.58251,1.58282,1.58251,1.58278,12000000.0
2008-06-19 05:00:00,1.58288,1.58297,1.58268,1.58297,45600000.0
2008-06-19 05:01:00,1.58278,1.5829,1.58268,1.58279,23400000.0
2008-06-19 05:02:00,1.58254,1.58286,1.58254,1.58286,58800000.0
2008-06-19 05:03:00,1.5826,1.58276,1.58251,1.58276,20600000.0
2008-06-19 05:04:00,1.5825,1.58276,1.58249,1.58276,30800000.0
2008-06-19 05:05:00,1.58261,1.58281,1.58259,1.58274,33700000.0
2008-06-19 05:06:00,1.58267,1.58279,1.58247,1.58276,23400000.0
2008-06-19 05:07:00,1.58289,1.58301,1.58275,1.58291,34600000.0
2008-06-19 05:08:00,1.58283,1.58296,1.58275,1.58287,40900000.0
2008-06-19 05:09:00,1.58296,1.58317,1.58288,1.58301,43700000.0
2008-06-19 05:10:00,1.58314,1.58342,1.58298,1.58308,23600000.0
2008-06-19 05:11:00,1.58303,1.58316,1.58278,1.58278,22500000.0
2008-06-19 05:12:00,1.58296,1.58305,1.58283,1.58304,37600000.0
2008-06-19 05:13:00,1.58284,1.58292,1.5827,1.58279,41000000.0
2008-06-19 05:14:00,1.58282,1.58282,1.58256,1.58267,36400000.0
2008-06-19 05:15:00,1.58252,1.58252,1.58204,1.58204,25400000.0
2008-06-19 05:16:00,1.58206,1.58256,1.58206,1.58248,35900000.0
2008-06-19 05:17:00,1.58231,1.58272,1.58224,1.58264,28400000.0
2008-06-19 05:18:00,1.5827,1.58273,1.58248,1.58248,39800000.0
2008-06-19 05:19:00,1.58228,1.58275,1.58228,1.5825,52500000.0
2008-06-19 05:20:00,1.58219,1.58235,1.5821,1.58229,22200000.0
2008-06-19 05:21:00,1.5825,1.58277,1.58239,1.58262,37300000.0
2008-06-19 05:22:00,1.58284,1.5829,1.58259,1.58283,56600000.0
2008-06-19 05:23:00,1.58225,1.58293,1.58225,1.58261,40100000.0
2008-06-19 05:24:00,1.58238,1.58293,1.58238,1.58293,49400000.0
2008-06-19 05:25:00,1.58292,1.58305,1.5827,1.58288,71500001.0
2008-06-19 05:26:00,1.58286,1.58286,1.58264,1.58273,49600000.0
2008-06-19 05:27:00,1.58292,1.583,1.58287,1.58287,23200000.0
2008-06-19 05:28:00,1.58306,1.58306,1.5823,1.5823,23600000.0
2008-06-19 05:29:00,1.58279,1.58299,1.58279,1.58291,35400000.0
2008-06-19 05:30:00,1.58267,1.58267,1.58203,1.58213,24800000.0
2008-06-19 05:31:00,1.58194,1.58221,1.58182,1.58185,60100000.0
2008-06-19 05:32:00,1.58208,1.58228,1.5817,1.5817,56500000.0
2008-06-19 05:33:00,1.58212,1.58212,1.58182,1.58182,23000000.0
2008-06-19 05:34:00,1.58205,1.58205,1.58185,1.5819,22800000.0
2008-06-19 05:35:00,1.58205,1.58218,1.58193,1.58216,40200000.0
2008-06-19 05:36:00,1.58191,1.58206,1.5819,1.5819,29400000.0
2008-06-19 05:37:00,1.58199,1.58215,1.58185,1.58207,36600000.0
2008-06-19 05:38:00,1.58212,1.58232,1.58179,1.58198,35200000.0
2008-06-19 05:39:00,1.58204,1.58234,1.58187,1.58228,46800001.0
2008-06-19 05:40:00,1.58228,1.5824,1.58216,1.58216,26800000.0
2008-06-19 05:41:00,1.58224,1.5824,1.58193,1.5824,41800000.0
2008-06-19 05:42:00,1.58224,1.58249,1.58215,1.58232,28400000.0
2008-06-19 05:43:00,1.58198,1.58227,1.58198,1.58211,40000000.0
2008-06-19 05:44:00,1.58206,1.58235,1.58182,1.58235,39400000.0
2008-06-19 05:45:00,1.58223,1.58246,1.58215,1.58221,33600000.0
2008-06-19 05:46:00,1.58221,1.58227,1.58216,1.5822,18800000.0
2008-06-19 05:47:00,1.58226,1.58233,1.58213,1.58225,39000000.0
2008-06-19 05:48:00,1.58222,1.58252,1.58222,1.5824,27000000.0
2008-06-19 05:49:00,1.5825,1.58251,1.58223,1.58232,43100000.0
2008-06-19 05:50:00,1.58219,1.58234,1.58196,1.58226,35400000.0
2008-06-19 05:51:00,1.58227,1.58227,1.58167,1.58167,34600000.0
2008-06-19 05:52:00,1.58191,1.58199,1.58154,1.58172,24600000.0
2008-06-19 05:53:00,1.58158,1.58192,1.58158,1.5818,33000000.0
2008-06-19 05:54:00,1.58173,1.58176,1.58153,1.58162,41000000.0
2008-06-19 05:55:00,1.58164,1.58177,1.58153,1.58177,46100000.0
2008-06-19 05:56:00,1.58166,1.58166,1.5813,1.5813,35200000.0
2008-06-19 05:57:00,1.58149,1.58174,1.58143,1.58143,39600000.0
2008-06-19 05:58:00,1.58156,1.58169,1.58144,1.58151,28600000.0
2008-06-19 05:59:00,1.5816,1.58172,1.58156,1.58166,29800000.0
2008-06-19 06:00:00,1.58159,1.5818,1.5815,1.58165,29000000.0
2008-06-19 06:01:00,1.58149,1.58167,1.58149,1.58167,53500000.0
2008-06-19 06:02:00,1.5816,1.58162,1.58111,1.58152,40200000.0
2008-06-19 06:03:00,1.58165,1.58172,1.58152,1.58159,39800000.0
2008-06-19 06:04:00,1.58149,1.58164,1.58143,1.58153,30600000.0
2008-06-19 06:05:00,1.58141,1.58141,1.58088,1.58088,47700000.0
2008-06-19 06:06:00,1.58091,1.58123,1.58091,1.58123,26400000.0
2008-06-19 06:07:00,1.58127,1.58139,1.58104,1.58104,51800000.0
2008-06-19 06:08:00,1.58123,1.5814,1.58113,1.58132,65300000.0
2008-06-19 06:09:00,1.58127,1.58139,1.58123,1.58128,36300000.0
2008-06-19 06:10:00,1.58149,1.58149,1.5813,1.58135,37600000.0
2008-06-19 06:11:00,1.58144,1.58171,1.58126,1.58143,87599999.0
2008-06-19 06:12:00,1.5815,1.58168,1.58143,1.58143,35800000.0
2008-06-19 06:13:00,1.58134,1.58176,1.58134,1.58161,49200000.0
2008-06-19 06:14:00,1.58152,1.58152,1.5811,1.58143,34000000.0
2008-06-19 06:15:00,1.58139,1.58157,1.58132,1.58142,41100000.0
2008-06-19 06:16:00,1.58125,1.58128,1.5811,1.58121,30400000.0
2008-06-19 06:17:00,1.58088,1.58144,1.58088,1.58144,31500000.0
2008-06-19 06:18:00,1.58141,1.58156,1.58134,1.58141,86600000.0
2008-06-19 06:19:00,1.58136,1.58145,1.58125,1.58125,33000000.0
2008-06-19 06:20:00,1.58132,1.58137,1.58114,1.58114,43200000.0
2008-06-19 06:21:00,1.58144,1.58173,1.58144,1.58173,30800000.0
2008-06-19 06:22:00,1.58173,1.58183,1.58166,1.58183,24800000.0
2008-06-19 06:23:00,1.58173,1.58181,1.5814,1.58181,48200000.0
2008-06-19 06:24:00,1.58176,1.5818,1.58145,1.58173,20800000.0
2008-06-19 06:25:00,1.58174,1.58175,1.58162,1.58165,21800000.0
2008-06-19 06:26:00,1.58164,1.58181,1.58152,1.58171,35600000.0
2008-06-19 06:27:00,1.58174,1.58197,1.5817,1.58197,31200000.0
2008-06-19 06:28:00,1.58197,1.58206,1.58189,1.58206,32800000.0
2008-06-19 06:29:00,1.58171,1.58171,1.5814,1.5814,47300000.0
2008-06-19 06:30:00,1.58153,1.58162,1.58145,1.58159,23200000.0
2008-06-19 06:31:00,1.58215,1.58215,1.58196,1.58196,26400000.0
2008-06-19 06:32:00,1.58188,1.58192,1.58173,1.58186,42700000.0
2008-06-19 06:33:00,1.58171,1.58196,1.58169,1.58169,35800000.0
2008-06-19 06:34:00,1.58153,1.58167,1.5812,1.58138,30200000.0
2008-06-19 06:35:00,1.58141,1.58172,1.58133,1.58149,43600000.0
2008-06-19 06:36:00,1.58163,1.5818,1.58125,1.58159,36800000.0
2008-06-19 06:37:00,1.58168,1.58199,1.58149,1.58149,44800000.0
2008-06-19 06:38:00,1.58186,1.58198,1.58173,1.58173,35200000.0
2008-06-19 06:39:00,1.58177,1.58193,1.58166,1.5817,40500000.0
2008-06-19 06:40:00,1.58167,1.58182,1.58165,1.58165,23400000.0
2008-06-19 06:41:00,1.58161,1.58187,1.58131,1.58187,37800000.0
2008-06-19 06:42:00,1.58133,1.58183,1.58133,1.5816,45600000.0
2008-06-19 06:43:00,1.58154,1.58154,1.58111,1.58134,52900000.0
2008-06-19 06:44:00,1.58138,1.58151,1.58133,1.58141,36700000.0
2008-06-19 06:45:00,1.5815,1.58171,1.58143,1.58145,34800000.0
2008-06-19 06:46:00,1.58135,1.58152,1.58135,1.5814,59700000.0
2008-06-19 06:47:00,1.58161,1.58171,1.5815,1.58158,52000000.0
2008-06-19 06:48:00,1.58164,1.58194,1.58152,1.58171,34200000.0
2008-06-19 06:49:00,1.58177,1.58178,1.58154,1.58169,39600000.0
2008-06-19 06:50:00,1.58166,1.58176,1.58155,1.58159,51600000.0
2008-06-19 06:51:00,1.58187,1.58187,1.58167,1.58187,24800000.0
2008-06-19 06:52:00,1.58201,1.58214,1.58183,1.58214,31700000.0
2008-06-19 06:53:00,1.58194,1.58194,1.58167,1.58189,49000000.0
2008-06-19 06:54:00,1.5818,1.58205,1.58169,1.58169,37200000.0
2008-06-19 06:55:00,1.58182,1.58188,1.58161,1.58188,28200000.0
2008-06-19 06:56:00,1.58189,1.58199,1.58184,1.58189,29600000.0
2008-06-19 06:57:00,1.58204,1.58207,1.58157,1.58187,44200000.0
2008-06-19 06:58:00,1.58146,1.58204,1.58146,1.58204,26900000.0
2008-06-19 06:59:00,1.58191,1.58209,1.58166,1.58166,25600000.0
2008-06-19 07:00:00,1.58203,1.58212,1.5819,1.5819,56300000.0
2008-06-19 07:01:00,1.58193,1.58198,1.58175,1.58183,59000000.0
2008-06-19 07:02:00,1.58184,1.58199,1.58181,1.58181,46600000.0
2008-06-19 07:03:00,1.58199,1.58206,1.58191,1.58196,43900000.0
2008-06-19 07:04:00,1.58203,1.58203,1.58174,1.58181,24400000.0
2008-06-19 07:05:00,1.58182,1.58257,1.58181,1.5823,43000000.0
2008-06-19 07:06:00,1.58259,1.58271,1.58257,1.58257,46400000.0
2008-06-19 07:07:00,1.58255,1.58265,1.5824,1.58245,31000000.0
2008-06-19 07:08:00,1.58252,1.58261,1.58237,1.58237,40000000.0
2008-06-19 07:09:00,1.58255,1.58257,1.58248,1.58255,37200000.0
2008-06-19 07:10:00,1.5826,1.58278,1.5826,1.58278,25400000.0
2008-06-19 07:11:00,1.5827,1.5827,1.58206,1.58206,44400000.0
2008-06-19 07:12:00,1.5822,1.5826,1.5822,1.5824,43300000.0
2008-06-19 07:13:00,1.58255,1.58255,1.5823,1.58246,34000000.0
2008-06-19 07:14:00,1.58235,1.5824,1.58188,1.58188,35800000.0
2008-06-19 07:15:00,1.582,1.58239,1.58189,1.58239,25200000.0
2008-06-19 07:16:00,1.58225,1.58276,1.58225,1.58259,49300000.0
2008-06-19 07:17:00,1.58246,1.58246,1.58193,1.58227,36000000.0
2008-06-19 07:18:00,1.58238,1.58265,1.58213,1.58264,62600001.0
2008-06-19 07:19:00,1.58272,1.58303,1.58269,1.58295,50100001.0
2008-06-19 07:20:00,1.58274,1.58299,1.58251,1.58285,54000000.0
2008-06-19 07:21:00,1.58309,1.58323,1.58295,1.58306,21600000.0
2008-06-19 07:22:00,1.58292,1.58307,1.58279,1.58296,59100000.0
2008-06-19 07:23:00,1.58292,1.58311,1.58279,1.58296,47800001.0
2008-06-19 07:24:00,1.58283,1.58298,1.58277,1.58286,31600000.0
2008-06-19 07:25:00,1.58301,1.58303,1.58262,1.58267,85799998.0
2008-06-19 07:26:00,1.58287,1.58342,1.58287,1.58342,55700000.0
2008-06-19 07:27:00,1.58331,1.58339,1.58296,1.58321,27900000.0
2008-06-19 07:28:00,1.58335,1.58354,1.58315,1.58316,49400000.0
2008-06-19 07:29:00,1.58309,1.58314,1.583,1.58313,33900000.0
2008-06-19 07:30:00,1.58306,1.58317,1.5825,1.58317,30800000.0
2008-06-19 07:31:00,1.58318,1.58382,1.58318,1.58376,16200000.0
2008-06-19 07:32:00,1.58379,1.58419,1.58369,1.58408,37400000.0
2008-06-19 07:33:00,1.58402,1.58414,1.58375,1.58375,40800000.0
2008-06-19 07:34:00,1.58396,1.5841,1.58363,1.58383,57300000.0
2008-06-19 07:35:00,1.58346,1.58363,1.58346,1.5836,35100000.0
2008-06-19 07:36:00,1.5836,1.58366,1.58335,1.58356,46200000.0
2008-06-19 07:37:00,1.58373,1.58417,1.58373,1.58415,43000001.0
2008-06-19 07:38:00,1.58392,1.5845,1.58388,1.5845,37400000.0
2008-06-19 07:39:00,1.58434,1.58465,1.58402,1.58415,28400000.0
2008-06-19 07:40:00,1.58419,1.58515,1.58373,1.58515,45700000.0
2008-06-19 07:41:00,1.58532,1.58574,1.58532,1.58556,67800002.0
2008-06-19 07:42:00,1.58521,1.58551,1.58505,1.58523,42200000.0
2008-06-19 07:43:00,1.58526,1.58543,1.58511,1.58518,43600000.0
2008-06-19 07:44:00,1.585,1.585,1.58474,1.58494,35200000.0
2008-06-19 07:45:00,1.58485,1.58505,1.5844,1.58491,53200000.0
2008-06-19 07:46:00,1.58488,1.58517,1.58488,1.58517,35800000.0
2008-06-19 07:47:00,1.58518,1.58518,1.5847,1.58517,35200000.0
2008-06-19 07:48:00,1.58494,1.58508,1.58472,1.58508,15800000.0
2008-06-19 07:49:00,1.58507,1.58507,1.58458,1.58458,51800000.0
2008-06-19 07:50:00,1.5849,1.58527,1.58481,1.58516,26800000.0
2008-06-19 07:51:00,1.585,1.58519,1.58475,1.58519,31800000.0
2008-06-19 07:52:00,1.58519,1.58519,1.58446,1.58447,37600000.0
2008-06-19 07:53:00,1.58416,1.58453,1.58416,1.58452,46600001.0
2008-06-19 07:54:00,1.58432,1.58454,1.58423,1.58431,28800000.0
2008-06-19 07:55:00,1.58448,1.58448,1.58417,1.58441,45800000.0
2008-06-19 07:56:00,1.58425,1.58433,1.58406,1.58433,27200000.0
2008-06-19 07:57:00,1.58408,1.5842,1.58395,1.5842,35700000.0
2008-06-19 07:58:00,1.58422,1.58471,1.58422,1.58471,28800000.0
2008-06-19 07:59:00,1.58435,1.58481,1.58435,1.58447,40600000.0
2008-06-19 08:00:00,1.58446,1.58473,1.58446,1.58463,44800000.0
2008-06-19 08:01:00,1.58462,1.58493,1.58462,1.58482,25800000.0
2008-06-19 08:02:00,1.58497,1.58497,1.58432,1.58442,24400000.0
2008-06-19 08:03:00,1.58433,1.58449,1.5841,1.58429,30600000.0
2008-06-19 08:04:00,1.58435,1.58455,1.58435,1.5844,25000000.0
2008-06-19 08:05:00,1.58452,1.58457,1.58438,1.58442,25400000.0
2008-06-19 08:06:00,1.58435,1.58457,1.58415,1.58443,46600001.0
2008-06-19 08:07:00,1.58443,1.5849,1.58435,1.5849,36000000.0
2008-06-19 08:08:00,1.58487,1.58487,1.58456,1.58456,52500000.0
2008-06-19 08:09:00,1.58471,1.58498,1.5847,1.58498,47000000.0
2008-06-19 08:10:00,1.58491,1.58491,1.58471,1.58488,39400001.0
2008-06-19 08:11:00,1.58483,1.58505,1.5848,1.58505,32600000.0
2008-06-19 08:12:00,1.58499,1.58499,1.58472,1.58477,45100000.0
2008-06-19 08:13:00,1.58447,1.58508,1.58447,1.58508,62600001.0
2008-06-19 08:14:00,1.58521,1.58523,1.58505,1.58521,46800000.0
2008-06-19 08:15:00,1.58529,1.58529,1.58505,1.58522,38400000.0
2008-06-19 08:16:00,1.58526,1.58538,1.5849,1.5853,40600001.0
2008-06-19 08:17:00,1.58537,1.58537,1.58467,1.58467,37200000.0
2008-06-19 08:18:00,1.58477,1.58488,1.5846,1.58481,27800000.0
2008-06-19 08:19:00,1.58463,1.58492,1.58463,1.58466,42800000.0
2008-06-19 08:20:00,1.58473,1.58498,1.58473,1.5848,42200000.0
2008-06-19 08:21:00,1.58465,1.58483,1.58444,1.58444,44100000.0
2008-06-19 08:22:00,1.58438,1.58481,1.58438,1.58473,89100000.0
2008-06-19 08:23:00,1.58447,1.58472,1.58444,1.58451,25800000.0
2008-06-19 08:24:00,1.58461,1.58465,1.58422,1.58451,77299999.0
2008-06-19 08:25:00,1.58451,1.58462,1.58409,1.58409,42700000.0
2008-06-19 08:26:00,1.58428,1.58428,1.58405,1.58421,45000000.0
2008-06-19 08:27:00,1.58407,1.58417,1.58392,1.58402,55800001.0
2008-06-19 08:28:00,1.58391,1.58391,1.58343,1.58363,43600001.0
2008-06-19 08:29:00,1.58357,1.58372,1.58341,1.58341,36100000.0
2008-06-19 08:30:00,1.58326,1.58339,1.58295,1.58323,52800000.0
2008-06-19 08:31:00,1.58326,1.58344,1.58306,1.58326,36600000.0
2008-06-19 08:32:00,1.58314,1.58334,1.58296,1.58324,30400000.0
2008-06-19 08:33:00,1.58327,1.58349,1.58305,1.58305,37600000.0
2008-06-19 08:34:00,1.5831,1.5831,1.58275,1.5831,42400000.0
2008-06-19 08:35:00,1.58329,1.58347,1.5832,1.58329,75800001.0
2008-06-19 08:36:00,1.58349,1.58351,1.58304,1.58329,36000000.0
2008-06-19 08:37:00,1.58341,1.58341,1.58297,1.58306,25000000.0
2008-06-19 08:38:00,1.58303,1.58319,1.58287,1.583,42600001.0
2008-06-19 08:39:00,1.58336,1.58336,1.58293,1.58325,44800000.0
2008-06-19 08:40:00,1.58313,1.58324,1.58267,1.58324,50200000.0
2008-06-19 08:41:00,1.58309,1.58325,1.58301,1.58325,28600000.0
2008-06-19 08:42:00,1.58331,1.58331,1.58305,1.58315,55800000.0
2008-06-19 08:43:00,1.58322,1.5834,1.58309,1.58309,32600000.0
2008-06-19 08:44:00,1.5834,1.58348,1.58308,1.58311,20200000.0
2008-06-19 08:45:00,1.5831,1.58329,1.58284,1.58284,46200000.0
2008-06-19 08:46:00,1.58318,1.58339,1.5831,1.58331,50600000.0
2008-06-19 08:47:00,1.58343,1.58393,1.58337,1.58372,34300000.0
2008-06-19 08:48:00,1.58387,1.58387,1.58354,1.58377,52199999.0
2008-06-19 08:49:00,1.58344,1.58383,1.58344,1.58382,29200000.0
2008-06-19 08:50:00,1.58392,1.58392,1.58365,1.58365,30600000.0
2008-06-19 08:51:00,1.58346,1.58364,1.58339,1.58341,52600001.0
2008-06-19 08:52:00,1.58374,1.58378,1.58347,1.58366,40800000.0
2008-06-19 08:53:00,1.58361,1.58361,1.58332,1.58355,31500000.0
2008-06-19 08:54:00,1.58339,1.58339,1.58304,1.58324,43900000.0
2008-06-19 08:55:00,1.58342,1.58359,1.58332,1.58346,49500000.0
2008-06-19 08:56:00,1.58333,1.58351,1.58302,1.58313,50300000.0
2008-06-19 08:57:00,1.58295,1.58295,1.58255,1.58268,31000000.0
2008-06-19 08:58:00,1.58291,1.58291,1.58241,1.58251,39700000.0
2008-06-19 08:59:00,1.58219,1.58268,1.58201,1.58255,32600000.0
2008-06-19 09:00:00,1.58309,1.58365,1.58309,1.58346,41900000.0
2008-06-19 09:01:00,1.58329,1.58401,1.58323,1.58396,40800000.0
2008-06-19 09:02:00,1.58422,1.58439,1.58422,1.58431,36800000.0
2008-06-19 09:03:00,1.5838,1.58434,1.58376,1.58376,44800000.0
2008-06-19 09:04:00,1.58398,1.58398,1.58316,1.58327,23200000.0
2008-06-19 09:05:00,1.58334,1.58348,1.58309,1.58348,38000000.0
2008-06-19 09:06:00,1.58326,1.58337,1.58321,1.58324,33400000.0
2008-06-19 09:07:00,1.58298,1.58308,1.58231,1.58231,39600000.0
2008-06-19 09:08:00,1.58243,1.58271,1.58238,1.58258,26400000.0
2008-06-19 09:09:00,1.58255,1.58255,1.58199,1.58212,54700001.0
2008-06-19 09:10:00,1.5821,1.58223,1.58203,1.58212,25600000.0
2008-06-19 09:11:00,1.5822,1.58242,1.58208,1.58221,32200000.0
2008-06-19 09:12:00,1.58228,1.5823,1.58171,1.58173,32000000.0
2008-06-19 09:13:00,1.58169,1.5822,1.58169,1.5822,19000000.0
2008-06-19 09:14:00,1.58205,1.58221,1.58179,1.58179,26800000.0
2008-06-19 09:15:00,1.58142,1.58157,1.58139,1.58147,75700000.0
2008-06-19 09:16:00,1.58135,1.58162,1.58132,1.58141,23600000.0
2008-06-19 09:17:00,1.58149,1.58158,1.58133,1.58155,45600000.0
2008-06-19 09:18:00,1.58158,1.58158,1.58123,1.58136,51300001.0
2008-06-19 09:19:00,1.58121,1.5816,1.58121,1.58127,33500000.0
2008-06-19 09:20:00,1.58137,1.58153,1.5811,1.58123,18000000.0
2008-06-19 09:21:00,1.58144,1.58161,1.58131,1.58153,30600000.0
2008-06-19 09:22:00,1.58173,1.58183,1.58129,1.58131,17400000.0
2008-06-19 09:23:00,1.58123,1.58126,1.58075,1.58075,31200000.0
2008-06-19 09:24:00,1.58093,1.58118,1.58092,1.58111,35400000.0
2008-06-19 09:25:00,1.58121,1.58137,1.58115,1.58136,28000000.0
2008-06-19 09:26:00,1.58132,1.58161,1.58131,1.58161,54200000.0
2008-06-19 09:27:00,1.58157,1.58162,1.5814,1.58161,33100000.0
2008-06-19 09:28:00,1.58143,1.58143,1.58125,1.58134,40000000.0
2008-06-19 09:29:00,1.58131,1.58168,1.58131,1.58168,40000000.0
2008-06-19 09:30:00,1.58132,1.58132,1.58095,1.58097,33800000.0
2008-06-19 09:31:00,1.581,1.58125,1.581,1.58103,32400000.0
2008-06-19 09:32:00,1.58118,1.58128,1.58045,1.58045,32200000.0
2008-06-19 09:33:00,1.58034,1.5804,1.57993,1.57997,26000000.0
2008-06-19 09:34:00,1.57987,1.58016,1.57963,1.57995,26200000.0
2008-06-19 09:35:00,1.57982,1.58008,1.57966,1.58006,44800000.0
2008-06-19 09:36:00,1.57984,1.57986,1.57962,1.57968,25800000.0
2008-06-19 09:37:00,1.57975,1.57998,1.57975,1.57998,48200001.0
2008-06-19 09:38:00,1.57991,1.58011,1.57982,1.57994,38400000.0
2008-06-19 09:39:00,1.57959,1.58011,1.57959,1.57977,16400000.0
2008-06-19 09:40:00,1.57948,1.58013,1.57943,1.58013,24200000.0
2008-06-19 09:41:00,1.58023,1.58036,1.58009,1.5803,36600000.0
2008-06-19 09:42:00,1.58014,1.58058,1.58014,1.5803,40200000.0
2008-06-19 09:43:00,1.58041,1.58076,1.58035,1.58054,29200000.0
2008-06-19 09:44:00,1.58058,1.5807,1.58047,1.58063,24200000.0
2008-06-19 09:45:00,1.5808,1.5808,1.57991,1.57991,48600000.0
2008-06-19 09:46:00,1.58045,1.58045,1.58,1.58,45400000.0
2008-06-19 09:47:00,1.5797,1.57975,1.57955,1.57962,27400000.0
2008-06-19 09:48:00,1.57953,1.57957,1.57923,1.57946,56000000.0
2008-06-19 09:49:00,1.57945,1.57961,1.57914,1.57945,30800000.0
2008-06-19 09:50:00,1.5796,1.57984,1.57956,1.57977,42600000.0
2008-06-19 09:51:00,1.57976,1.57976,1.57917,1.57935,60800000.0
2008-06-19 09:52:00,1.57892,1.57898,1.57863,1.57884,51600001.0
2008-06-19 09:53:00,1.5789,1.5801,1.5789,1.57952,59200000.0
2008-06-19 09:54:00,1.57953,1.57965,1.57928,1.57932,35100000.0
2008-06-19 09:55:00,1.57914,1.57944,1.57914,1.5792,37600000.0
2008-06-19 09:56:00,1.5787,1.57902,1.57865,1.57866,92500000.0
2008-06-19 09:57:00,1.57879,1.57884,1.57868,1.57881,51800000.0
2008-06-19 09:58:00,1.57867,1.57905,1.57851,1.57859,57400000.0
2008-06-19 09:59:00,1.5786,1.57888,1.57845,1.57888,46500000.0
2008-06-19 10:00:00,1.57907,1.57917,1.57874,1.57874,43400000.0
2008-06-19 10:01:00,1.57902,1.57907,1.57887,1.57888,48600000.0
2008-06-19 10:02:00,1.57892,1.57924,1.57874,1.57908,46100000.0
2008-06-19 10:03:00,1.579,1.57914,1.57894,1.57894,20600000.0
2008-06-19 10:04:00,1.57916,1.57923,1.57852,1.57902,29000000.0
2008-06-19 10:05:00,1.57888,1.57899,1.57838,1.5785,49800000.0
2008-06-19 10:06:00,1.57871,1.57882,1.57863,1.57868,30400000.0
2008-06-19 10:07:00,1.57863,1.57872,1.57853,1.5786,28200000.0
2008-06-19 10:08:00,1.57871,1.57909,1.57869,1.57894,27700000.0
2008-06-19 10:09:00,1.57884,1.57884,1.57824,1.57845,30600000.0
2008-06-19 10:10:00,1.57852,1.57861,1.57808,1.57849,25200000.0
2008-06-19 10:11:00,1.57847,1.57849,1.57793,1.57817,50200000.0
2008-06-19 10:12:00,1.57808,1.57844,1.57808,1.57824,42000000.0
2008-06-19 10:13:00,1.57828,1.57889,1.57822,1.57889,49200000.0
2008-06-19 10:14:00,1.57894,1.57919,1.57894,1.57901,43000000.0
2008-06-19 10:15:00,1.57897,1.57906,1.5788,1.57904,31200000.0
2008-06-19 10:16:00,1.57919,1.57919,1.57875,1.57912,57600000.0
2008-06-19 10:17:00,1.57911,1.57913,1.57867,1.57891,47200000.0
2008-06-19 10:18:00,1.57882,1.57894,1.57869,1.57883,47000000.0
2008-06-19 10:19:00,1.57872,1.5788,1.57845,1.57851,49000000.0
2008-06-19 10:20:00,1.57853,1.57853,1.57826,1.57834,18600000.0
2008-06-19 10:21:00,1.57802,1.57865,1.57802,1.57847,43400000.0
2008-06-19 10:22:00,1.57871,1.57871,1.5778,1.57832,36400000.0
2008-06-19 10:23:00,1.57845,1.57864,1.57835,1.57854,42000000.0
2008-06-19 10:24:00,1.57864,1.57883,1.57854,1.57883,32800000.0
2008-06-19 10:25:00,1.57871,1.57871,1.57824,1.57844,40600000.0
2008-06-19 10:26:00,1.57839,1.57846,1.57826,1.57838,43000000.0
2008-06-19 10:27:00,1.5783,1.57863,1.5783,1.5783,36800000.0
2008-06-19 10:28:00,1.57855,1.57894,1.57853,1.57894,34200000.0
2008-06-19 10:29:00,1.57904,1.57916,1.57874,1.57901,39000000.0
2008-06-19 10:30:00,1.57863,1.57894,1.57828,1.57834,44200000.0
2008-06-19 10:31:00,1.57765,1.57774,1.577,1.577,26000000.0
2008-06-19 10:32:00,1.57669,1.57754,1.57669,1.57754,24800000.0
2008-06-19 10:33:00,1.57738,1.57756,1.57713,1.57716,42100000.0
2008-06-19 10:34:00,1.57724,1.57724,1.57679,1.57679,42300000.0
2008-06-19 10:35:00,1.57697,1.57729,1.57696,1.57727,24600000.0
2008-06-19 10:36:00,1.57719,1.57719,1.57623,1.57623,42900000.0
2008-06-19 10:37:00,1.57641,1.57701,1.57641,1.57674,49000001.0
2008-06-19 10:38:00,1.57698,1.57719,1.57646,1.57703,39100000.0
2008-06-19 10:39:00,1.57684,1.57713,1.57626,1.57626,28400000.0
2008-06-19 10:40:00,1.57676,1.57676,1.57629,1.57629,36600000.0
2008-06-19 10:41:00,1.57654,1.57654,1.57619,1.57629,94299998.0
2008-06-19 10:42:00,1.57636,1.57687,1.57596,1.5767,52900000.0
2008-06-19 10:43:00,1.57669,1.5771,1.57669,1.57677,38800000.0
2008-06-19 10:44:00,1.57721,1.57799,1.57721,1.57799,28600000.0
2008-06-19 10:45:00,1.57784,1.57832,1.57784,1.57815,52400001.0
2008-06-19 10:46:00,1.57871,1.5788,1.57799,1.57799,42600000.0
2008-06-19 10:47:00,1.57814,1.57839,1.57813,1.57816,34200000.0
2008-06-19 10:48:00,1.57845,1.57845,1.57734,1.57742,29600000.0
2008-06-19 10:49:00,1.57738,1.57774,1.5773,1.57759,41100000.0
2008-06-19 10:50:00,1.57768,1.57773,1.57729,1.57729,45300000.0
2008-06-19 10:51:00,1.57741,1.57741,1.57688,1.57694,28800000.0
2008-06-19 10:52:00,1.57707,1.57744,1.57703,1.5773,53300000.0
2008-06-19 10:53:00,1.57724,1.57724,1.57694,1.57724,45800001.0
2008-06-19 10:54:00,1.5773,1.5773,1.57641,1.57697,48200000.0
2008-06-19 10:55:00,1.57719,1.57726,1.57697,1.57708,46600001.0
2008-06-19 10:56:00,1.57703,1.57703,1.57686,1.57701,23800000.0
2008-06-19 10:57:00,1.57677,1.57703,1.57676,1.57686,34600000.0
2008-06-19 10:58:00,1.57667,1.57685,1.57642,1.57655,43000000.0
2008-06-19 10:59:00,1.57659,1.5769,1.57647,1.57675,45400000.0
2008-06-19 11:00:00,1.57673,1.57673,1.57629,1.57629,32200000.0
2008-06-19 11:01:00,1.57623,1.57677,1.57621,1.57674,36000000.0
2008-06-19 11:02:00,1.57689,1.57689,1.57647,1.57663,35800000.0
2008-06-19 11:03:00,1.57644,1.57657,1.57619,1.57657,28400000.0
2008-06-19 11:04:00,1.57672,1.57696,1.57656,1.57658,27000000.0
2008-06-19 11:05:00,1.57629,1.57646,1.57604,1.57642,42000001.0
2008-06-19 11:06:00,1.57649,1.57649,1.57614,1.57622,54800000.0
2008-06-19 11:07:00,1.57635,1.57655,1.57635,1.57649,32400000.0
2008-06-19 11:08:00,1.57672,1.57672,1.57652,1.57661,47600000.0
2008-06-19 11:09:00,1.57658,1.57685,1.57646,1.57685,48000001.0
2008-06-19 11:10:00,1.57702,1.57731,1.57679,1.57703,46200000.0
2008-06-19 11:11:00,1.5769,1.5769,1.5762,1.57672,28200000.0
2008-06-19 11:12:00,1.57647,1.5766,1.57632,1.57654,48100000.0
2008-06-19 11:13:00,1.57638,1.57638,1.57558,1.57571,35200000.0
2008-06-19 11:14:00,1.57563,1.57616,1.57563,1.57616,28400000.0
2008-06-19 11:15:00,1.57602,1.57632,1.57602,1.57632,27400000.0
2008-06-19 11:16:00,1.57632,1.57634,1.57605,1.57605,54000000.0
2008-06-19 11:17:00,1.57605,1.5763,1.57605,1.5763,24200000.0
2008-06-19 11:18:00,1.57633,1.5765,1.57587,1.5764,46600001.0
2008-06-19 11:19:00,1.57635,1.57635,1.57598,1.57601,20400000.0
2008-06-19 11:20:00,1.57606,1.57653,1.57606,1.57651,30600000.0
2008-06-19 11:21:00,1.57661,1.57686,1.57627,1.57679,42000001.0
2008-06-19 11:22:00,1.57733,1.57757,1.57715,1.57739,40000000.0
2008-06-19 11:23:00,1.57733,1.57738,1.57707,1.57727,38800000.0
2008-06-19 11:24:00,1.57748,1.5775,1.57733,1.57743,30800000.0
2008-06-19 11:25:00,1.5775,1.57766,1.57733,1.57766,41300000.0
2008-06-19 11:26:00,1.57787,1.57795,1.57761,1.57778,35800000.0
2008-06-19 11:27:00,1.5777,1.57793,1.57737,1.57793,35400000.0
2008-06-19 11:28:00,1.57775,1.57789,1.57757,1.57757,68700000.0
2008-06-19 11:29:00,1.57758,1.57784,1.5775,1.57751,55900000.0
2008-06-19 11:30:00,1.57751,1.57753,1.57737,1.57746,43500000.0
2008-06-19 11:31:00,1.57759,1.57788,1.57731,1.57788,42100000.0
2008-06-19 11:32:00,1.57763,1.5779,1.57748,1.57748,30000000.0
2008-06-19 11:33:00,1.5776,1.57783,1.5776,1.57773,52500000.0
2008-06-19 11:34:00,1.57732,1.57763,1.57724,1.57747,32400000.0
2008-06-19 11:35:00,1.57724,1.57742,1.57716,1.57741,23800000.0
2008-06-19 11:36:00,1.57723,1.57723,1.57676,1.57702,35000000.0
2008-06-19 11:37:00,1.57694,1.57703,1.57679,1.57693,33800000.0
2008-06-19 11:38:00,1.57713,1.57727,1.57698,1.57725,47400000.0
2008-06-19 11:39:00,1.57721,1.57722,1.57698,1.57702,60100000.0
2008-06-19 11:40:00,1.57704,1.57723,1.57686,1.57723,29400000.0
2008-06-19 11:41:00,1.57691,1.57691,1.5767,1.57675,22000000.0
2008-06-19 11:42:00,1.57675,1.57708,1.57671,1.57708,53900001.0
2008-06-19 11:43:00,1.5773,1.5775,1.57714,1.57739,30600000.0
2008-06-19 11:44:00,1.57748,1.57748,1.57721,1.57728,34400000.0
2008-06-19 11:45:00,1.57753,1.57753,1.5769,1.57703,41000000.0
2008-06-19 11:46:00,1.57697,1.57697,1.57659,1.57671,27800000.0
2008-06-19 11:47:00,1.57655,1.5766,1.57605,1.57605,28000000.0
2008-06-19 11:48:00,1.5759,1.57617,1.57577,1.57599,46100002.0
2008-06-19 11:49:00,1.57624,1.57624,1.57596,1.57613,24000000.0
2008-06-19 11:50:00,1.57622,1.5765,1.57612,1.57635,43000001.0
2008-06-19 11:51:00,1.57606,1.57615,1.57594,1.57601,43400000.0
2008-06-19 11:52:00,1.576,1.57625,1.57591,1.57609,39700000.0
2008-06-19 11:53:00,1.57611,1.57637,1.57606,1.57614,47500000.0
2008-06-19 11:54:00,1.57602,1.57613,1.57571,1.57589,32000000.0
2008-06-19 11:55:00,1.5759,1.57618,1.57587,1.57601,58700000.0
2008-06-19 11:56:00,1.57583,1.57625,1.5757,1.57613,39600000.0
2008-06-19 11:57:00,1.57627,1.57643,1.57611,1.57643,31600000.0
2008-06-19 11:58:00,1.57648,1.5766,1.57627,1.57629,51700000.0
2008-06-19 11:59:00,1.57638,1.57667,1.57638,1.57653,34800001.0
2008-06-19 12:00:00,1.57651,1.57663,1.57594,1.57616,35600000.0
2008-06-19 12:01:00,1.57603,1.57603,1.57554,1.57589,42300000.0
2008-06-19 12:02:00,1.57595,1.57645,1.57578,1.57619,15400000.0
2008-06-19 12:03:00,1.57627,1.57678,1.57627,1.57639,41600000.0
2008-06-19 12:04:00,1.57664,1.57671,1.57628,1.57667,26800000.0
2008-06-19 12:05:00,1.57668,1.57677,1.57651,1.57677,27400000.0
2008-06-19 12:06:00,1.57663,1.57678,1.57646,1.57649,53300000.0
2008-06-19 12:07:00,1.57656,1.57684,1.57656,1.57669,58800001.0
2008-06-19 12:08:00,1.57651,1.57678,1.57651,1.57676,37100000.0
2008-06-19 12:09:00,1.57682,1.57688,1.57665,1.57665,17400000.0
2008-06-19 12:10:00,1.57666,1.57666,1.57639,1.57651,51500000.0
2008-06-19 12:11:00,1.5765,1.57661,1.57579,1.57579,39800000.0
2008-06-19 12:12:00,1.57576,1.57576,1.57543,1.57566,42000000.0
2008-06-19 12:13:00,1.57586,1.57597,1.57573,1.57592,38900000.0
2008-06-19 12:14:00,1.57547,1.57569,1.57533,1.5754,39300000.0
2008-06-19 12:15:00,1.57525,1.57539,1.57496,1.57535,33300000.0
2008-06-19 12:16:00,1.57516,1.57562,1.57516,1.5754,58400000.0
2008-06-19 12:17:00,1.57549,1.57567,1.5754,1.5756,33600001.0
2008-06-19 12:18:00,1.5756,1.57562,1.57517,1.57555,27800000.0
2008-06-19 12:19:00,1.57538,1.57562,1.57538,1.57562,31000000.0
2008-06-19 12:20:00,1.57551,1.57581,1.57551,1.57551,20400000.0
2008-06-19 12:21:00,1.57601,1.57652,1.57601,1.57648,43600000.0
2008-06-19 12:22:00,1.5765,1.5765,1.57558,1.5758,43600000.0
2008-06-19 12:23:00,1.57561,1.57634,1.57552,1.57628,57100000.0
2008-06-19 12:24:00,1.576,1.57631,1.576,1.57628,25800000.0
2008-06-19 12:25:00,1.57634,1.57658,1.5761,1.5761,34300000.0
2008-06-19 12:26:00,1.57609,1.57652,1.57569,1.57652,59100000.0
2008-06-19 12:27:00,1.57655,1.57656,1.57635,1.5765,42400000.0
2008-06-19 12:28:00,1.57653,1.57662,1.57648,1.57659,40200000.0
2008-06-19 12:29:00,1.57663,1.5769,1.5765,1.57685,28600000.0
2008-06-19 12:30:00,1.57662,1.57677,1.57621,1.57636,54300000.0
2008-06-19 12:31:00,1.5763,1.57661,1.57627,1.57643,37600000.0
2008-06-19 12:32:00,1.57636,1.57639,1.57599,1.57599,35400000.0
2008-06-19 12:33:00,1.57605,1.57614,1.57593,1.57614,37800000.0
2008-06-19 12:34:00,1.57613,1.57641,1.57613,1.57623,28600000.0
2008-06-19 12:35:00,1.5763,1.57632,1.57611,1.57631,29600000.0
2008-06-19 12:36:00,1.57626,1.5763,1.57609,1.5763,20800000.0
2008-06-19 12:37:00,1.57631,1.57644,1.576,1.576,35000000.0
2008-06-19 12:38:00,1.57601,1.57601,1.57569,1.57569,34000000.0
2008-06-19 12:39:00,1.57511,1.57511,1.57442,1.57442,25200000.0
2008-06-19 12:40:00,1.57471,1.57516,1.57471,1.57509,28000000.0
2008-06-19 12:41:00,1.57521,1.57555,1.57494,1.57494,24200000.0
2008-06-19 12:42:00,1.57525,1.57544,1.57509,1.57544,48200000.0
2008-06-19 12:43:00,1.57541,1.57549,1.5754,1.57547,25400000.0
2008-06-19 12:44:00,1.57557,1.57563,1.5751,1.5751,48100000.0
2008-06-19 12:45:00,1.57485,1.5752,1.57478,1.5752,28600000.0
2008-06-19 12:46:00,1.57524,1.57537,1.57477,1.57487,22400000.0
2008-06-19 12:47:00,1.57466,1.57483,1.57461,1.57468,30200000.0
2008-06-19 12:48:00,1.57483,1.57488,1.57448,1.57452,25600000.0
2008-06-19 12:49:00,1.57463,1.57513,1.57463,1.57512,41000000.0
2008-06-19 12:50:00,1.57508,1.57528,1.57443,1.57452,33600000.0
2008-06-19 12:51:00,1.57431,1.57431,1.57401,1.5742,42400000.0
2008-06-19 12:52:00,1.57448,1.5748,1.57414,1.5748,34800000.0
2008-06-19 12:53:00,1.57487,1.57499,1.57448,1.57488,43200000.0
2008-06-19 12:54:00,1.57494,1.57514,1.57471,1.57485,37200001.0
2008-06-19 12:55:00,1.57485,1.57519,1.57444,1.57503,29200000.0
2008-06-19 12:56:00,1.57514,1.57565,1.57514,1.5754,48300000.0
2008-06-19 12:57:00,1.57524,1.57545,1.57522,1.57538,28400000.0
2008-06-19 12:58:00,1.57517,1.57517,1.57462,1.57515,21200000.0
2008-06-19 12:59:00,1.57507,1.57567,1.57507,1.57567,62600001.0
2008-06-19 13:00:00,1.576,1.57602,1.57266,1.57293,41100000.0
2008-06-19 13:01:00,1.57226,1.57282,1.5718,1.57213,45600000.0
2008-06-19 13:02:00,1.57163,1.57163,1.57084,1.57157,43800000.0
2008-06-19 13:03:00,1.57211,1.57268,1.57211,1.57268,48500000.0
2008-06-19 13:04:00,1.57246,1.57252,1.57203,1.57203,44800000.0
2008-06-19 13:05:00,1.57146,1.572,1.57146,1.57186,29800000.0
2008-06-19 13:06:00,1.57174,1.5721,1.57159,1.57202,40100000.0
2008-06-19 13:07:00,1.57223,1.57223,1.57181,1.57181,44900000.0
2008-06-19 13:08:00,1.57129,1.57134,1.57089,1.57093,31600000.0
2008-06-19 13:09:00,1.57102,1.57109,1.57071,1.57104,58700000.0
2008-06-19 13:10:00,1.57123,1.57194,1.57123,1.57156,35000000.0
2008-06-19 13:11:00,1.57166,1.57174,1.57118,1.57166,42600000.0
2008-06-19 13:12:00,1.57166,1.57171,1.57141,1.57149,38500000.0
2008-06-19 13:13:00,1.57165,1.57194,1.57165,1.57194,27800000.0
2008-06-19 13:14:00,1.57183,1.5724,1.57179,1.5724,50700000.0
2008-06-19 13:15:00,1.5725,1.57258,1.57219,1.57228,49400000.0
2008-06-19 13:16:00,1.57229,1.57239,1.57202,1.57213,47700000.0
2008-06-19 13:17:00,1.57157,1.57232,1.57157,1.57213,45300000.0
2008-06-19 13:18:00,1.57219,1.5723,1.57211,1.57224,29000000.0
2008-06-19 13:19:00,1.57241,1.573,1.57241,1.57274,15800000.0
2008-06-19 13:20:00,1.57255,1.57301,1.57244,1.57254,28000000.0
2008-06-19 13:21:00,1.5727,1.57286,1.57256,1.57285,45100000.0
2008-06-19 13:22:00,1.57277,1.57327,1.57258,1.57306,39400000.0
2008-06-19 13:23:00,1.57249,1.57324,1.57249,1.57305,51600000.0
2008-06-19 13:24:00,1.5729,1.57299,1.57262,1.57275,37400000.0
2008-06-19 13:25:00,1.5723,1.57242,1.57222,1.5723,47000000.0
2008-06-19 13:26:00,1.57216,1.57216,1.57188,1.57195,36600000.0
2008-06-19 13:27:00,1.5722,1.57246,1.57213,1.57243,24800000.0
2008-06-19 13:28:00,1.57225,1.57297,1.57225,1.57258,32000000.0
2008-06-19 13:29:00,1.57269,1.57269,1.57198,1.57239,41200000.0
2008-06-19 13:30:00,1.57237,1.57237,1.57195,1.57233,40800000.0
2008-06-19 13:31:00,1.57251,1.57298,1.57249,1.57283,44400000.0
2008-06-19 13:32:00,1.57279,1.57297,1.5726,1.57271,453600002.0
2008-06-19 13:33:00,1.57259,1.57282,1.57249,1.57279,538900002.0
2008-06-19 13:34:00,1.57285,1.57352,1.57285,1.57324,577100000.0
2008-06-19 13:35:00,1.57323,1.57341,1.57291,1.5731,500500002.0
2008-06-19 13:36:00,1.57282,1.57296,1.57271,1.57294,156700000.0
2008-06-19 13:37:00,1.57287,1.57304,1.57256,1.57295,558200002.0
2008-06-19 13:38:00,1.57289,1.57314,1.57268,1.57314,406900000.0
2008-06-19 13:39:00,1.57322,1.57332,1.57299,1.57312,205200000.0
2008-06-19 13:40:00,1.57312,1.57332,1.57251,1.57251,432400000.0
2008-06-19 13:41:00,1.57251,1.57266,1.57216,1.5723,371900001.0
2008-06-19 13:42:00,1.57225,1.57241,1.57192,1.57234,690799999.0
2008-06-19 13:43:00,1.57232,1.57279,1.57226,1.57278,217600001.0
2008-06-19 13:44:00,1.57251,1.57251,1.57152,1.5722,386400000.0
2008-06-19 13:45:00,1.57218,1.57218,1.57194,1.57197,252000001.0
2008-06-19 13:46:00,1.57191,1.57191,1.57115,1.57119,201599999.0
2008-06-19 13:47:00,1.57117,1.57155,1.57101,1.57126,253900001.0
2008-06-19 13:48:00,1.57125,1.57126,1.5708,1.5708,100300000.0
2008-06-19 13:49:00,1.57084,1.57089,1.5706,1.57061,278400000.0
2008-06-19 13:50:00,1.5706,1.57074,1.57043,1.57043,142000000.0
2008-06-19 13:51:00,1.57024,1.57036,1.56995,1.57011,325200000.0
2008-06-19 13:52:00,1.57011,1.57031,1.56996,1.57001,339500002.0
2008-06-19 13:53:00,1.56991,1.5703,1.56982,1.5703,391200000.0
2008-06-19 13:54:00,1.57028,1.57065,1.57022,1.5703,343800002.0
2008-06-19 13:55:00,1.5703,1.57058,1.57011,1.5704,468200002.0
2008-06-19 13:56:00,1.57027,1.5705,1.57026,1.57043,445900001.0
2008-06-19 13:57:00,1.57049,1.57072,1.57049,1.57056,319800000.0
2008-06-19 13:58:00,1.57055,1.57066,1.57047,1.57061,356300000.0
2008-06-19 13:59:00,1.57065,1.57086,1.57063,1.57065,290000002.0
2008-06-19 14:00:00,1.57065,1.57065,1.57005,1.57005,403100001.0
2008-06-19 14:01:00,1.57016,1.57048,1.57007,1.57008,226700000.0
2008-06-19 14:02:00,1.5701,1.57036,1.56994,1.57013,376799999.0
2008-06-19 14:03:00,1.5704,1.5705,1.57006,1.5705,408500000.0
2008-06-19 14:04:00,1.57028,1.57055,1.57016,1.57048,292000001.0
2008-06-19 14:05:00,1.57064,1.57089,1.5704,1.57042,331900000.0
2008-06-19 14:06:00,1.57038,1.57079,1.57038,1.57072,582800001.0
2008-06-19 14:07:00,1.57076,1.57079,1.57019,1.57042,486100004.0
2008-06-19 14:08:00,1.57055,1.57074,1.57054,1.57074,225300000.0
2008-06-19 14:09:00,1.57083,1.57099,1.5707,1.57097,244000000.0
2008-06-19 14:10:00,1.5708,1.57093,1.57064,1.5709,194100000.0
2008-06-19 14:11:00,1.57089,1.57093,1.57079,1.57081,289600000.0
2008-06-19 14:12:00,1.57069,1.57069,1.57019,1.57031,480700002.0
2008-06-19 14:13:00,1.57017,1.57029,1.5699,1.57019,397400000.0
2008-06-19 14:14:00,1.57015,1.57065,1.57015,1.57044,476900001.0
2008-06-19 14:15:00,1.57067,1.57073,1.57038,1.57049,268200000.0
2008-06-19 14:16:00,1.57044,1.57044,1.56924,1.56971,146100000.0
2008-06-19 14:17:00,1.5697,1.57013,1.56968,1.57004,169500000.0
2008-06-19 14:18:00,1.57011,1.57014,1.56976,1.56992,227800001.0
2008-06-19 14:19:00,1.56974,1.5699,1.56957,1.56957,438500001.0
2008-06-19 14:20:00,1.56934,1.56949,1.56854,1.56908,204400000.0
2008-06-19 14:21:00,1.5692,1.56938,1.56882,1.56888,452299998.0
2008-06-19 14:22:00,1.56899,1.56924,1.56874,1.56874,459300000.0
2008-06-19 14:23:00,1.56878,1.56903,1.5686,1.5688,523600001.0
2008-06-19 14:24:00,1.56896,1.56939,1.56896,1.56922,316900000.0
2008-06-19 14:25:00,1.56923,1.56964,1.56923,1.56964,288799999.0
2008-06-19 14:26:00,1.56966,1.57002,1.56949,1.56949,334600000.0
2008-06-19 14:27:00,1.56965,1.57052,1.5695,1.57052,209800000.0
2008-06-19 14:28:00,1.57055,1.57055,1.57,1.57039,527400003.0
2008-06-19 14:29:00,1.57033,1.57038,1.56961,1.57006,598200005.0
2008-06-19 14:30:00,1.57,1.5704,1.56871,1.56918,574700002.0
2008-06-19 14:31:00,1.56918,1.56934,1.56863,1.56894,454400001.0
2008-06-19 14:32:00,1.5688,1.56891,1.56773,1.56804,295600000.0
2008-06-19 14:33:00,1.56801,1.56857,1.56768,1.56837,204800000.0
2008-06-19 14:34:00,1.56819,1.56845,1.56727,1.56727,143600000.0
2008-06-19 14:35:00,1.56716,1.56782,1.56692,1.56761,269400000.0
2008-06-19 14:36:00,1.56774,1.56858,1.56754,1.56823,257100000.0
2008-06-19 14:37:00,1.5684,1.5689,1.56826,1.56868,222600000.0
2008-06-19 14:38:00,1.56861,1.56881,1.56826,1.56846,172800002.0
2008-06-19 14:39:00,1.56853,1.56884,1.5685,1.56882,198400000.0
2008-06-19 14:40:00,1.56888,1.56904,1.56867,1.56882,299900000.0
2008-06-19 14:41:00,1.5689,1.56955,1.5689,1.56955,318500000.0
2008-06-19 14:42:00,1.56968,1.56968,1.56915,1.56964,98400000.0
2008-06-19 14:43:00,1.5696,1.57009,1.56929,1.56929,122900000.0
2008-06-19 14:44:00,1.56934,1.56947,1.56917,1.56923,451800001.0
2008-06-19 14:45:00,1.56952,1.56989,1.56944,1.56944,315700000.0
2008-06-19 14:46:00,1.56937,1.56963,1.56912,1.56936,299700000.0
2008-06-19 14:47:00,1.56953,1.56953,1.56918,1.56943,300500000.0
2008-06-19 14:48:00,1.56945,1.56978,1.56934,1.56958,425200001.0
2008-06-19 14:49:00,1.56935,1.56955,1.56933,1.56954,146000000.0
2008-06-19 14:50:00,1.56945,1.56969,1.56925,1.56929,270000000.0
2008-06-19 14:51:00,1.56937,1.5695,1.56903,1.56932,148600000.0
2008-06-19 14:52:00,1.56917,1.56922,1.56886,1.56895,313100001.0
2008-06-19 14:53:00,1.56881,1.56926,1.56874,1.56926,356400000.0
2008-06-19 14:54:00,1.56913,1.56919,1.569,1.56906,151700000.0
2008-06-19 14:55:00,1.56901,1.5691,1.56889,1.56894,258700001.0
2008-06-19 14:56:00,1.56908,1.56925,1.56883,1.56913,475500001.0
2008-06-19 14:57:00,1.56905,1.56908,1.56877,1.56887,396200000.0
2008-06-19 14:58:00,1.56925,1.56959,1.56905,1.56921,296200002.0
2008-06-19 14:59:00,1.56921,1.56987,1.56912,1.56954,194900000.0
2008-06-19 15:00:00,1.56952,1.56986,1.56941,1.56967,651200000.0
2008-06-19 15:01:00,1.56962,1.56973,1.56923,1.56941,329300002.0
2008-06-19 15:02:00,1.56934,1.57,1.56925,1.56956,505000000.0
2008-06-19 15:03:00,1.56944,1.5698,1.56944,1.56953,385400000.0
2008-06-19 15:04:00,1.56937,1.56969,1.56918,1.56939,438200001.0
2008-06-19 15:05:00,1.56927,1.56942,1.56913,1.56926,408200000.0
2008-06-19 15:06:00,1.56932,1.56938,1.56878,1.56887,295100001.0
2008-06-19 15:07:00,1.56885,1.56934,1.56876,1.56891,377200002.0
2008-06-19 15:08:00,1.56892,1.56933,1.5688,1.56888,403600000.0
2008-06-19 15:09:00,1.56911,1.56921,1.56886,1.56891,582900000.0
2008-06-19 15:10:00,1.56892,1.56905,1.56879,1.5689,520600003.0
2008-06-19 15:11:00,1.56882,1.56894,1.5685,1.56888,507700002.0
2008-06-19 15:12:00,1.5689,1.56911,1.56882,1.56909,403900001.0
2008-06-19 15:13:00,1.56918,1.56943,1.56918,1.56943,363000000.0
2008-06-19 15:14:00,1.56949,1.56971,1.5693,1.56949,507000000.0
2008-06-19 15:15:00,1.56948,1.56976,1.56916,1.56916,361000000.0
2008-06-19 15:16:00,1.56909,1.5693,1.56882,1.5689,391100000.0
2008-06-19 15:17:00,1.56911,1.56919,1.56863,1.56905,429700001.0
2008-06-19 15:18:00,1.56907,1.56947,1.56907,1.56925,245800001.0
2008-06-19 15:19:00,1.56923,1.56923,1.56874,1.56907,495100001.0
2008-06-19 15:20:00,1.56885,1.56899,1.56855,1.56866,457300000.0
2008-06-19 15:21:00,1.56858,1.56918,1.56858,1.56898,649299999.0
2008-06-19 15:22:00,1.56897,1.56911,1.56887,1.56895,487300000.0
2008-06-19 15:23:00,1.5689,1.56906,1.56875,1.56877,496100001.0
2008-06-19 15:24:00,1.56871,1.56871,1.56834,1.56854,560400000.0
2008-06-19 15:25:00,1.56838,1.56847,1.56773,1.56811,601700002.0
2008-06-19 15:26:00,1.56742,1.56791,1.56707,1.56707,622500000.0
2008-06-19 15:27:00,1.56698,1.56724,1.5665,1.56722,568400002.0
2008-06-19 15:28:00,1.56732,1.56749,1.56668,1.56675,684000001.0
2008-06-19 15:29:00,1.56673,1.56691,1.56648,1.56681,657500001.0
2008-06-19 15:30:00,1.56681,1.56745,1.56637,1.56696,587300001.0
2008-06-19 15:31:00,1.56707,1.56741,1.56627,1.56682,625400003.0
2008-06-19 15:32:00,1.56694,1.5679,1.56668,1.56695,434600001.0
2008-06-19 15:33:00,1.56708,1.56744,1.56686,1.56738,435900002.0
2008-06-19 15:34:00,1.56766,1.56813,1.56718,1.56802,364500000.0
2008-06-19 15:35:00,1.56815,1.56873,1.56813,1.56826,636600003.0
2008-06-19 15:36:00,1.56844,1.56872,1.56821,1.56852,427499999.0
2008-06-19 15:37:00,1.56851,1.56957,1.56817,1.56931,271600000.0
2008-06-19 15:38:00,1.56947,1.57003,1.56926,1.56981,314300000.0
2008-06-19 15:39:00,1.56984,1.57002,1.56967,1.56977,433800000.0
2008-06-19 15:40:00,1.5698,1.56986,1.56959,1.56965,473600002.0
2008-06-19 15:41:00,1.56983,1.56985,1.56935,1.56959,303500000.0
2008-06-19 15:42:00,1.56953,1.56978,1.56953,1.56959,225900000.0
2008-06-19 15:43:00,1.56956,1.56966,1.56908,1.56934,344300001.0
2008-06-19 15:44:00,1.56926,1.56928,1.56884,1.56887,306900001.0
2008-06-19 15:45:00,1.56886,1.56886,1.56802,1.56825,647700001.0
2008-06-19 15:46:00,1.56822,1.56836,1.56789,1.56811,589400001.0
2008-06-19 15:47:00,1.56812,1.56835,1.56792,1.56822,216300000.0
2008-06-19 15:48:00,1.56815,1.56819,1.56781,1.56804,236300001.0
2008-06-19 15:49:00,1.56813,1.5684,1.56802,1.56826,369799999.0
2008-06-19 15:50:00,1.56828,1.56835,1.56796,1.56803,408200001.0
2008-06-19 15:51:00,1.56789,1.56824,1.56773,1.56777,493700000.0
2008-06-19 15:52:00,1.56772,1.56772,1.56736,1.56742,305600000.0
2008-06-19 15:53:00,1.56734,1.56757,1.56722,1.56728,339100000.0
2008-06-19 15:54:00,1.56745,1.56768,1.56729,1.56747,425100002.0
2008-06-19 15:55:00,1.56747,1.56809,1.56733,1.56785,481100000.0
2008-06-19 15:56:00,1.56814,1.56856,1.56814,1.56826,333700000.0
2008-06-19 15:57:00,1.56832,1.56832,1.56811,1.56826,484500005.0
2008-06-19 15:58:00,1.56834,1.56851,1.56804,1.56808,457100002.0
2008-06-19 15:59:00,1.56805,1.56822,1.56764,1.5681,488500001.0
2008-06-19 16:00:00,1.56809,1.56938,1.56809,1.56879,419500001.0
2008-06-19 16:01:00,1.56937,1.56964,1.56935,1.56964,499800002.0
2008-06-19 16:02:00,1.56997,1.56997,1.5696,1.56962,583000000.0
2008-06-19 16:03:00,1.56945,1.56945,1.56863,1.56886,451000000.0
2008-06-19 16:04:00,1.56858,1.56904,1.56834,1.56873,524100000.0
2008-06-19 16:05:00,1.56859,1.56882,1.56855,1.56855,320600000.0
2008-06-19 16:06:00,1.56865,1.56889,1.56823,1.5684,244800000.0
2008-06-19 16:07:00,1.56855,1.56881,1.56847,1.56847,249200001.0
2008-06-19 16:08:00,1.56848,1.56865,1.56832,1.56845,184800001.0
2008-06-19 16:09:00,1.56825,1.56855,1.56813,1.56838,349600000.0
2008-06-19 16:10:00,1.56845,1.56853,1.568,1.56841,425500001.0
2008-06-19 16:11:00,1.56814,1.56861,1.5679,1.56846,556500000.0
2008-06-19 16:12:00,1.56843,1.56872,1.56794,1.56794,456200001.0
2008-06-19 16:13:00,1.56792,1.568,1.56756,1.56771,516200002.0
2008-06-19 16:14:00,1.56765,1.56784,1.56738,1.56742,520300001.0
2008-06-19 16:15:00,1.56761,1.56794,1.56753,1.56759,557100000.0
2008-06-19 16:16:00,1.5677,1.56788,1.56759,1.56776,487700001.0
2008-06-19 16:17:00,1.56782,1.5679,1.56739,1.56785,597900001.0
2008-06-19 16:18:00,1.56786,1.56786,1.5671,1.56728,685700001.0
2008-06-19 16:19:00,1.56748,1.56758,1.56722,1.56753,751000003.0
2008-06-19 16:20:00,1.56739,1.56743,1.56685,1.56723,638700001.0
2008-06-19 16:21:00,1.56716,1.56718,1.56655,1.56685,503400002.0
2008-06-19 16:22:00,1.56667,1.56699,1.5662,1.56647,532400002.0
2008-06-19 16:23:00,1.56656,1.56704,1.56637,1.56681,525000001.0
2008-06-19 16:24:00,1.56664,1.5669,1.5664,1.56654,552000000.0
2008-06-19 16:25:00,1.56651,1.56686,1.5665,1.56666,682300001.0
2008-06-19 16:26:00,1.56662,1.56688,1.56629,1.56679,488100001.0
2008-06-19 16:27:00,1.56693,1.5673,1.56692,1.56717,450200000.0
2008-06-19 16:28:00,1.5673,1.56783,1.56717,1.56764,647600002.0
2008-06-19 16:29:00,1.56787,1.56817,1.56786,1.5681,428600001.0
2008-06-19 16:30:00,1.5681,1.56831,1.56784,1.56818,558600002.0
2008-06-19 16:31:00,1.56791,1.56791,1.56751,1.56762,349000001.0
2008-06-19 16:32:00,1.56759,1.56759,1.56707,1.56707,604100000.0
2008-06-19 16:33:00,1.56718,1.56783,1.56718,1.5676,520500003.0
2008-06-19 16:34:00,1.56773,1.56784,1.56759,1.56759,411499999.0
2008-06-19 16:35:00,1.56719,1.56741,1.56665,1.567,452300001.0
2008-06-19 16:36:00,1.56713,1.56713,1.56641,1.56662,520600002.0
2008-06-19 16:37:00,1.56663,1.56709,1.56623,1.56669,616799999.0
2008-06-19 16:38:00,1.56677,1.56733,1.56677,1.56713,543000004.0
2008-06-19 16:39:00,1.56705,1.56747,1.56704,1.56736,623600001.0
2008-06-19 16:40:00,1.56752,1.56771,1.56752,1.56764,369100000.0
2008-06-19 16:41:00,1.56788,1.56854,1.56784,1.56834,340800001.0
2008-06-19 16:42:00,1.56832,1.56842,1.56788,1.56788,353000000.0
2008-06-19 16:43:00,1.56796,1.56822,1.56775,1.56786,473100001.0
2008-06-19 16:44:00,1.56776,1.56813,1.56776,1.56813,456900001.0
2008-06-19 16:45:00,1.56809,1.56829,1.56796,1.56817,449100002.0
2008-06-19 16:46:00,1.56812,1.56812,1.56728,1.56797,416000001.0
2008-06-19 16:47:00,1.56812,1.56852,1.56777,1.56792,523900001.0
2008-06-19 16:48:00,1.5683,1.56885,1.56812,1.56849,495800001.0
2008-06-19 16:49:00,1.56853,1.56853,1.56806,1.56811,471600001.0
2008-06-19 16:50:00,1.56799,1.56868,1.56792,1.56868,381100002.0
2008-06-19 16:51:00,1.56878,1.56904,1.56864,1.56904,338400002.0
2008-06-19 16:52:00,1.56906,1.56908,1.56858,1.56874,266200000.0
2008-06-19 16:53:00,1.56881,1.56905,1.56847,1.56893,654800002.0
2008-06-19 16:54:00,1.56889,1.56921,1.56874,1.56877,494600002.0
2008-06-19 16:55:00,1.56895,1.56902,1.5686,1.56884,539800001.0
2008-06-19 16:56:00,1.5688,1.5688,1.56825,1.5685,242500000.0
2008-06-19 16:57:00,1.56847,1.56847,1.56775,1.56783,504800000.0
2008-06-19 16:58:00,1.56768,1.56814,1.5674,1.56787,529700000.0
2008-06-19 16:59:00,1.56805,1.56848,1.56774,1.56828,498500001.0
2008-06-19 17:00:00,1.56826,1.5686,1.56814,1.56859,866300001.0
2008-06-19 17:01:00,1.56878,1.56908,1.56874,1.56901,426700001.0
2008-06-19 17:02:00,1.56906,1.56948,1.5689,1.56948,390700000.0
2008-06-19 17:03:00,1.56961,1.56983,1.56953,1.56983,469500003.0
2008-06-19 17:04:00,1.56988,1.56999,1.56967,1.56974,458500000.0
2008-06-19 17:05:00,1.56946,1.5696,1.56894,1.56958,450100002.0
2008-06-19 17:06:00,1.56952,1.5698,1.56899,1.56926,298700000.0
2008-06-19 17:07:00,1.56941,1.56947,1.56915,1.56915,275400000.0
2008-06-19 17:08:00,1.56914,1.56939,1.56901,1.56906,464000001.0
2008-06-19 17:09:00,1.56919,1.56961,1.56913,1.56938,477900001.0
2008-06-19 17:10:00,1.56948,1.56962,1.5693,1.56943,376300003.0
2008-06-19 17:11:00,1.56948,1.56963,1.56932,1.5695,510600000.0
2008-06-19 17:12:00,1.56945,1.56945,1.56899,1.56899,380699999.0
2008-06-19 17:13:00,1.56892,1.56925,1.56892,1.56911,284300000.0
2008-06-19 17:14:00,1.56878,1.56915,1.56877,1.56898,563000001.0
2008-06-19 17:15:00,1.56906,1.5693,1.56889,1.56915,540000000.0
2008-06-19 17:16:00,1.56887,1.56909,1.56876,1.56896,469500000.0
2008-06-19 17:17:00,1.56907,1.56912,1.56866,1.56873,431000000.0
2008-06-19 17:18:00,1.56871,1.56928,1.56871,1.56927,669200001.0
2008-06-19 17:19:00,1.56917,1.56929,1.56884,1.5691,318000000.0
2008-06-19 17:20:00,1.56907,1.5692,1.56892,1.56908,353700001.0
2008-06-19 17:21:00,1.56895,1.56915,1.56895,1.569,407300002.0
2008-06-19 17:22:00,1.56912,1.56927,1.56896,1.56907,555600001.0
2008-06-19 17:23:00,1.56901,1.56922,1.5689,1.56917,499500001.0
2008-06-19 17:24:00,1.56901,1.5692,1.56876,1.56879,503600000.0
2008-06-19 17:25:00,1.56877,1.56912,1.56858,1.56912,367700001.0
2008-06-19 17:26:00,1.5692,1.5695,1.569,1.56944,503400001.0
2008-06-19 17:27:00,1.5694,1.5698,1.5694,1.56959,454500001.0
2008-06-19 17:28:00,1.56957,1.56985,1.5693,1.56958,518600002.0
2008-06-19 17:29:00,1.56951,1.56983,1.56944,1.56957,716199999.0
2008-06-19 17:30:00,1.56931,1.56966,1.56931,1.56947,538300003.0
2008-06-19 17:31:00,1.56935,1.56955,1.56922,1.56937,665000002.0
2008-06-19 17:32:00,1.56935,1.56969,1.56935,1.56969,448700000.0
2008-06-19 17:33:00,1.56967,1.56967,1.56932,1.56939,554300000.0
2008-06-19 17:34:00,1.56931,1.56933,1.56891,1.56926,395000000.0
2008-06-19 17:35:00,1.56924,1.56956,1.56918,1.56956,488600003.0
2008-06-19 17:36:00,1.5698,1.56997,1.56963,1.56965,431400001.0
2008-06-19 17:37:00,1.56964,1.56972,1.56939,1.56952,319700000.0
2008-06-19 17:38:00,1.56942,1.56966,1.5694,1.56952,402400002.0
2008-06-19 17:39:00,1.56958,1.56981,1.56934,1.56981,503600000.0
2008-06-19 17:40:00,1.56981,1.56998,1.56957,1.56966,386400000.0
2008-06-19 17:41:00,1.5696,1.56977,1.5695,1.56953,424400001.0
2008-06-19 17:42:00,1.56943,1.56982,1.56927,1.56959,337000001.0
2008-06-19 17:43:00,1.56951,1.56954,1.56929,1.56954,417500000.0
2008-06-19 17:44:00,1.56953,1.56958,1.56923,1.56952,423000001.0
2008-06-19 17:45:00,1.56944,1.56957,1.56921,1.56929,643000001.0
2008-06-19 17:46:00,1.5693,1.5696,1.56921,1.56935,458300000.0
2008-06-19 17:47:00,1.56946,1.56976,1.56941,1.56962,477800001.0
2008-06-19 17:48:00,1.56944,1.56953,1.56932,1.56944,366600000.0
2008-06-19 17:49:00,1.56948,1.56962,1.56935,1.56962,379899998.0
2008-06-19 17:50:00,1.56955,1.56961,1.56924,1.56932,511200001.0
2008-06-19 17:51:00,1.56936,1.56981,1.56936,1.56978,476200002.0
2008-06-19 17:52:00,1.56999,1.57026,1.56993,1.57021,556900000.0
2008-06-19 17:53:00,1.57019,1.57042,1.57007,1.57023,507600000.0
2008-06-19 17:54:00,1.57015,1.57026,1.56992,1.56996,397100002.0
2008-06-19 17:55:00,1.57001,1.57047,1.56993,1.57047,409300002.0
2008-06-19 17:56:00,1.57057,1.5708,1.57045,1.57074,405100000.0
2008-06-19 17:57:00,1.57092,1.57113,1.57084,1.57088,596800002.0
2008-06-19 17:58:00,1.57075,1.57086,1.57045,1.57062,597600001.0
2008-06-19 17:59:00,1.57058,1.57075,1.57028,1.57028,248500000.0
2008-06-19 18:00:00,1.57,1.57026,1.56975,1.56978,657500001.0
2008-06-19 18:01:00,1.56981,1.57016,1.56976,1.57,914200000.0
2008-06-19 18:02:00,1.57001,1.57037,1.57001,1.57037,539500001.0
2008-06-19 18:03:00,1.57031,1.57045,1.57011,1.57025,328100000.0
2008-06-19 18:04:00,1.57039,1.57042,1.57004,1.57009,517700000.0
2008-06-19 18:05:00,1.57,1.57012,1.56981,1.56991,507500000.0
2008-06-19 18:06:00,1.56983,1.57,1.56971,1.56979,346900002.0
2008-06-19 18:07:00,1.56985,1.56986,1.56961,1.56961,487500002.0
2008-06-19 18:08:00,1.56981,1.56999,1.5697,1.5699,440000000.0
2008-06-19 18:09:00,1.56994,1.57007,1.56964,1.56977,439200000.0
2008-06-19 18:10:00,1.56975,1.57021,1.56958,1.57013,515700001.0
2008-06-19 18:11:00,1.57009,1.57046,1.57005,1.57046,364500001.0
2008-06-19 18:12:00,1.57052,1.57067,1.57035,1.57067,468300002.0
2008-06-19 18:13:00,1.57066,1.57068,1.57047,1.57056,309100000.0
2008-06-19 18:14:00,1.57047,1.5705,1.57024,1.5704,525000000.0
2008-06-19 18:15:00,1.57037,1.57053,1.57019,1.5704,420400000.0
2008-06-19 18:16:00,1.57037,1.5706,1.57016,1.57027,286100000.0
2008-06-19 18:17:00,1.57024,1.57089,1.57024,1.57089,488400001.0
2008-06-19 18:18:00,1.57085,1.5711,1.57064,1.57081,460500001.0
2008-06-19 18:19:00,1.57081,1.57104,1.57069,1.57069,360500000.0
2008-06-19 18:20:00,1.57072,1.57084,1.57061,1.57071,406000000.0
2008-06-19 18:21:00,1.57048,1.57053,1.57012,1.57024,384100000.0
2008-06-19 18:22:00,1.57037,1.5706,1.57028,1.57041,434900001.0
2008-06-19 18:23:00,1.57017,1.57047,1.5701,1.57023,393900001.0
2008-06-19 18:24:00,1.57018,1.57018,1.56994,1.56994,257400000.0
2008-06-19 18:25:00,1.56991,1.56998,1.56981,1.56989,458000002.0
2008-06-19 18:26:00,1.56991,1.57005,1.56985,1.56999,269300000.0
2008-06-19 18:27:00,1.57002,1.57003,1.56977,1.56988,419100000.0
2008-06-19 18:28:00,1.56984,1.56999,1.56967,1.56967,478600000.0
2008-06-19 18:29:00,1.56979,1.57005,1.56963,1.56964,700200001.0
2008-06-19 18:30:00,1.56996,1.57015,1.56983,1.57015,420400003.0
2008-06-19 18:31:00,1.57026,1.57053,1.57021,1.57041,491400000.0
2008-06-19 18:32:00,1.57039,1.57042,1.57018,1.57018,413700000.0
2008-06-19 18:33:00,1.57028,1.5705,1.57024,1.57033,553600001.0
2008-06-19 18:34:00,1.57029,1.57058,1.57027,1.57031,369600000.0
2008-06-19 18:35:00,1.57022,1.57027,1.56983,1.56986,314100001.0
2008-06-19 18:36:00,1.56987,1.56988,1.56971,1.56985,330800001.0
2008-06-19 18:37:00,1.57,1.57026,1.57,1.57026,364500002.0
2008-06-19 18:38:00,1.57024,1.57031,1.56995,1.56997,299700000.0
2008-06-19 18:39:00,1.57004,1.57007,1.56976,1.56987,288800001.0
2008-06-19 18:40:00,1.56989,1.57031,1.56989,1.57,448900001.0
2008-06-19 18:41:00,1.56995,1.57011,1.5699,1.5699,244000001.0
2008-06-19 18:42:00,1.56999,1.57014,1.56991,1.56999,466500000.0
2008-06-19 18:43:00,1.57006,1.57017,1.56992,1.56998,526900001.0
2008-06-19 18:44:00,1.57006,1.57025,1.56979,1.57025,421700002.0
2008-06-19 18:45:00,1.57029,1.57031,1.57001,1.57023,334700001.0
2008-06-19 18:46:00,1.57032,1.57055,1.57028,1.57032,509900000.0
2008-06-19 18:47:00,1.57024,1.57048,1.5702,1.57029,514500003.0
2008-06-19 18:48:00,1.57023,1.57036,1.57,1.57003,563800002.0
2008-06-19 18:49:00,1.57002,1.57016,1.56986,1.5699,338600001.0
2008-06-19 18:50:00,1.57015,1.57035,1.57,1.57035,307700000.0
2008-06-19 18:51:00,1.57027,1.57036,1.57021,1.57023,279900000.0
2008-06-19 18:52:00,1.57035,1.5705,1.57017,1.57045,357700001.0
2008-06-19 18:53:00,1.5703,1.57037,1.57,1.57013,577100001.0
2008-06-19 18:54:00,1.57036,1.57057,1.57031,1.57038,609100001.0
2008-06-19 18:55:00,1.57042,1.57047,1.57007,1.57019,582800000.0
2008-06-19 18:56:00,1.57017,1.57038,1.57014,1.57036,622100000.0
2008-06-19 18:57:00,1.57033,1.57071,1.57033,1.57051,709600002.0
2008-06-19 18:58:00,1.57075,1.57144,1.57064,1.57136,364800001.0
2008-06-19 18:59:00,1.57137,1.57147,1.57121,1.57132,417200000.0
2008-06-19 19:00:00,1.57128,1.57128,1.57076,1.57076,347900001.0
2008-06-19 19:01:00,1.57059,1.57086,1.57044,1.57086,523999999.0
2008-06-19 19:02:00,1.57076,1.571,1.57058,1.57077,553400000.0
2008-06-19 19:03:00,1.57082,1.57118,1.5708,1.57103,558500001.0
2008-06-19 19:04:00,1.57104,1.57122,1.57089,1.57103,559400002.0
2008-06-19 19:05:00,1.57076,1.57083,1.57057,1.57066,676200000.0
2008-06-19 19:06:00,1.57059,1.57083,1.57043,1.57056,529100002.0
2008-06-19 19:07:00,1.57069,1.57101,1.57068,1.57098,552900000.0
2008-06-19 19:08:00,1.57067,1.57067,1.5701,1.57058,471200000.0
2008-06-19 19:09:00,1.57074,1.57091,1.57062,1.57083,493900000.0
2008-06-19 19:10:00,1.5707,1.57074,1.57028,1.57028,485000000.0
2008-06-19 19:11:00,1.57045,1.57072,1.57026,1.57054,338100000.0
2008-06-19 19:12:00,1.57049,1.57054,1.57031,1.57039,507700000.0
2008-06-19 19:13:00,1.57033,1.57066,1.57026,1.57038,729500002.0
2008-06-19 19:14:00,1.57037,1.57047,1.56996,1.5703,665000001.0
2008-06-19 19:15:00,1.57028,1.57038,1.57005,1.57005,459100000.0
2008-06-19 19:16:00,1.5697,1.57,1.56957,1.56963,308700000.0
2008-06-19 19:17:00,1.56971,1.56992,1.56952,1.5697,470599998.0
2008-06-19 19:18:00,1.56961,1.56986,1.56936,1.56952,481700000.0
2008-06-19 19:19:00,1.5696,1.56989,1.56954,1.56954,369400001.0
2008-06-19 19:20:00,1.56976,1.56991,1.56959,1.56972,540500003.0
2008-06-19 19:21:00,1.56961,1.56983,1.56952,1.56972,314900000.0
2008-06-19 19:22:00,1.5696,1.56985,1.56953,1.56979,304400000.0
2008-06-19 19:23:00,1.56993,1.57017,1.56974,1.56979,356000001.0
2008-06-19 19:24:00,1.56975,1.5698,1.56952,1.56952,482000001.0
2008-06-19 19:25:00,1.56962,1.56981,1.5694,1.56971,717600001.0
2008-06-19 19:26:00,1.56969,1.56969,1.56947,1.56948,251300001.0
2008-06-19 19:27:00,1.56945,1.56962,1.5694,1.56948,289700000.0
2008-06-19 19:28:00,1.56951,1.56974,1.56945,1.56958,311300002.0
2008-06-19 19:29:00,1.56953,1.56954,1.56905,1.56905,498300004.0
2008-06-19 19:30:00,1.56897,1.56919,1.56883,1.56897,392200000.0
2008-06-19 19:31:00,1.56913,1.56929,1.56891,1.56929,465900000.0
2008-06-19 19:32:00,1.56941,1.56966,1.5694,1.56961,371300003.0
2008-06-19 19:33:00,1.56999,1.57004,1.56973,1.56982,325200000.0
2008-06-19 19:34:00,1.5698,1.57002,1.56971,1.56973,614100000.0
2008-06-19 19:35:00,1.56988,1.57009,1.56977,1.56983,390200000.0
2008-06-19 19:36:00,1.56966,1.56984,1.56965,1.56977,256000000.0
2008-06-19 19:37:00,1.57029,1.57065,1.57027,1.57027,283700000.0
2008-06-19 19:38:00,1.57019,1.57033,1.56996,1.56996,563400003.0
2008-06-19 19:39:00,1.57003,1.57025,1.57,1.57021,325200002.0
2008-06-19 19:40:00,1.57024,1.57029,1.57011,1.57024,285800000.0
2008-06-19 19:41:00,1.57014,1.57014,1.56952,1.56959,165300000.0
2008-06-19 19:42:00,1.56956,1.56976,1.56954,1.56954,253400000.0
2008-06-19 19:43:00,1.56948,1.56963,1.5693,1.56945,272600000.0
2008-06-19 19:44:00,1.56944,1.56961,1.56937,1.56943,320600000.0
2008-06-19 19:45:00,1.56966,1.5698,1.56955,1.56975,93100000.0
2008-06-19 19:46:00,1.5698,1.56985,1.56966,1.56985,176700000.0
2008-06-19 19:47:00,1.56989,1.57002,1.56954,1.56957,393300002.0
2008-06-19 19:48:00,1.56959,1.56986,1.56943,1.56986,304200002.0
2008-06-19 19:49:00,1.56989,1.57005,1.56955,1.56978,587300001.0
2008-06-19 19:50:00,1.56972,1.56993,1.56959,1.56978,473300000.0
2008-06-19 19:51:00,1.57014,1.57044,1.57014,1.57027,390100001.0
2008-06-19 19:52:00,1.57008,1.57024,1.56998,1.57017,500400002.0
2008-06-19 19:53:00,1.57023,1.5704,1.57004,1.57039,663100001.0
2008-06-19 19:54:00,1.57044,1.57044,1.57014,1.57019,304100000.0
2008-06-19 19:55:00,1.57033,1.5704,1.57012,1.57017,372400002.0
2008-06-19 19:56:00,1.57022,1.57044,1.56999,1.56999,459099998.0
2008-06-19 19:57:00,1.57022,1.57034,1.57006,1.57016,236100000.0
2008-06-19 19:58:00,1.57008,1.57047,1.56998,1.57011,433000000.0
2008-06-19 19:59:00,1.56999,1.57027,1.56994,1.57003,414500000.0
2008-06-19 20:00:00,1.56993,1.57036,1.56956,1.56988,451700003.0
2008-06-19 20:01:00,1.56987,1.56993,1.5697,1.56977,682400003.0
2008-06-19 20:02:00,1.56959,1.57004,1.56958,1.56986,543900001.0
2008-06-19 20:03:00,1.57001,1.57032,1.56995,1.5702,692200001.0
2008-06-19 20:04:00,1.57009,1.57024,1.56992,1.57011,347100001.0
2008-06-19 20:05:00,1.57025,1.57063,1.57017,1.5706,365100000.0
2008-06-19 20:06:00,1.57074,1.57097,1.57054,1.57069,601600002.0
2008-06-19 20:07:00,1.57081,1.57123,1.57081,1.57107,420300000.0
2008-06-19 20:08:00,1.57103,1.57118,1.57085,1.57106,593700003.0
2008-06-19 20:09:00,1.57123,1.57137,1.57108,1.57116,537400000.0
2008-06-19 20:10:00,1.57116,1.57134,1.57103,1.57124,658900001.0
2008-06-19 20:11:00,1.57108,1.5712,1.57072,1.57087,805900003.0
2008-06-19 20:12:00,1.57086,1.57149,1.57086,1.57111,648700000.0
2008-06-19 20:13:00,1.57101,1.57128,1.5709,1.5709,408800001.0
2008-06-19 20:14:00,1.57094,1.5712,1.57091,1.57107,397300000.0
2008-06-19 20:15:00,1.57094,1.57108,1.57052,1.57095,431500001.0
2008-06-19 20:16:00,1.57084,1.57142,1.57084,1.57142,204900001.0
2008-06-19 20:17:00,1.5718,1.572,1.57178,1.57181,358100000.0
2008-06-19 20:18:00,1.5718,1.57184,1.57138,1.57145,642400001.0
2008-06-19 20:19:00,1.57119,1.57138,1.57109,1.57122,316300001.0
2008-06-19 20:20:00,1.57122,1.57146,1.57112,1.57143,380000002.0
2008-06-19 20:21:00,1.57149,1.57157,1.57147,1.57149,87200000.0
2008-06-19 20:22:00,1.57147,1.57147,1.5711,1.57127,229100000.0
2008-06-19 20:23:00,1.57132,1.57148,1.57122,1.57126,356800002.0
2008-06-19 20:24:00,1.57126,1.57133,1.57096,1.57118,278300000.0
2008-06-19 20:25:00,1.5711,1.57112,1.57078,1.57099,243000000.0
2008-06-19 20:26:00,1.57087,1.57099,1.5707,1.57079,371300001.0
2008-06-19 20:27:00,1.57061,1.57125,1.57047,1.57123,512200001.0
2008-06-19 20:28:00,1.57186,1.57198,1.57117,1.57143,256500002.0
2008-06-19 20:29:00,1.57142,1.5717,1.57135,1.5715,424800000.0
2008-06-19 20:30:00,1.5715,1.57167,1.57141,1.57151,202700001.0
2008-06-19 20:31:00,1.57162,1.57184,1.57161,1.57184,300600001.0
2008-06-19 20:32:00,1.57184,1.57184,1.57129,1.57133,112100000.0
2008-06-19 20:33:00,1.57128,1.57136,1.57105,1.57131,284100000.0
2008-06-19 20:34:00,1.5714,1.5716,1.57132,1.57146,352000000.0
2008-06-19 20:35:00,1.57144,1.57165,1.57143,1.57154,261300001.0
2008-06-19 20:36:00,1.57159,1.57189,1.5715,1.57176,371400000.0
2008-06-19 20:37:00,1.57154,1.57162,1.57141,1.57149,314700001.0
2008-06-19 20:38:00,1.57149,1.57158,1.57138,1.5714,247500000.0
2008-06-19 20:39:00,1.57139,1.57167,1.57139,1.5715,473300003.0
2008-06-19 20:40:00,1.57138,1.57165,1.57132,1.57149,328400001.0
2008-06-19 20:41:00,1.5716,1.57175,1.57144,1.57144,465700002.0
2008-06-19 20:42:00,1.57137,1.57166,1.57137,1.57156,210400000.0
2008-06-19 20:43:00,1.57175,1.57175,1.57138,1.57164,244399998.0
2008-06-19 20:44:00,1.57186,1.57215,1.57174,1.57174,242800001.0
2008-06-19 20:45:00,1.57194,1.57208,1.57182,1.57208,468000001.0
2008-06-19 20:46:00,1.57213,1.57218,1.57175,1.57175,250400000.0
2008-06-19 20:47:00,1.57161,1.57161,1.57131,1.57133,322100000.0
2008-06-19 20:48:00,1.57158,1.57197,1.57158,1.57197,317000000.0
2008-06-19 20:49:00,1.57205,1.57219,1.57198,1.57205,462700002.0
2008-06-19 20:50:00,1.5719,1.57226,1.5719,1.57217,206800001.0
2008-06-19 20:51:00,1.57229,1.57244,1.57205,1.57216,280700000.0
2008-06-19 20:52:00,1.57214,1.57216,1.57197,1.57209,209200001.0
2008-06-19 20:53:00,1.5721,1.57224,1.57196,1.57213,198000000.0
2008-06-19 20:54:00,1.5722,1.5722,1.57206,1.57215,111000000.0
2008-06-19 20:55:00,1.57218,1.57233,1.57207,1.5722,308800000.0
2008-06-19 20:56:00,1.57211,1.5723,1.57174,1.57176,130300000.0
2008-06-19 20:57:00,1.5717,1.57183,1.57115,1.57116,418200001.0
2008-06-19 20:58:00,1.57109,1.57139,1.57106,1.57139,319900000.0
2008-06-19 20:59:00,1.57149,1.57173,1.57144,1.57172,121700000.0
2008-06-19 21:00:00,1.57169,1.57183,1.57155,1.57177,285300000.0
2008-06-19 21:01:00,1.57183,1.57183,1.57162,1.57178,238900001.0
2008-06-19 21:02:00,1.5718,1.57184,1.57174,1.57177,91800000.0
2008-06-19 21:03:00,1.57188,1.57206,1.57175,1.57195,264200000.0
2008-06-19 21:04:00,1.57184,1.57198,1.57176,1.57184,322800000.0
2008-06-19 21:05:00,1.57186,1.57222,1.57181,1.57203,508200001.0
2008-06-19 21:06:00,1.57205,1.57233,1.572,1.57203,212600000.0
2008-06-19 21:07:00,1.57192,1.57206,1.57191,1.57205,252800001.0
2008-06-19 21:08:00,1.57192,1.57207,1.57176,1.57194,258800001.0
2008-06-19 21:09:00,1.57195,1.57206,1.57185,1.57203,331300001.0
2008-06-19 21:10:00,1.57202,1.57231,1.57191,1.572,291600001.0
2008-06-19 21:11:00,1.57213,1.57236,1.57213,1.57224,346300000.0
2008-06-19 21:12:00,1.57228,1.57239,1.57221,1.57231,234900000.0
2008-06-19 21:13:00,1.5723,1.57243,1.57226,1.57231,284100001.0
2008-06-19 21:14:00,1.57238,1.57238,1.57219,1.57226,241100002.0
2008-06-19 21:15:00,1.57227,1.57232,1.57207,1.57221,357400001.0
2008-06-19 21:16:00,1.57223,1.57228,1.57216,1.57221,158600000.0
2008-06-19 21:17:00,1.57216,1.57229,1.57206,1.57223,303900000.0
2008-06-19 21:18:00,1.572,1.57202,1.57187,1.57194,158800000.0
2008-06-19 21:19:00,1.57215,1.57224,1.57203,1.57208,152800001.0
2008-06-19 21:20:00,1.57216,1.57238,1.57216,1.57232,49400000.0
2008-06-19 21:21:00,1.57246,1.57279,1.57245,1.57246,123400000.0
2008-06-19 21:22:00,1.57254,1.57269,1.57254,1.57257,183800000.0
2008-06-19 21:23:00,1.57257,1.57268,1.57256,1.57267,72900000.0
2008-06-19 21:24:00,1.57257,1.57267,1.57241,1.57249,126400000.0
2008-06-19 21:25:00,1.5725,1.57276,1.57249,1.57251,207300000.0
2008-06-19 21:26:00,1.57255,1.57274,1.57239,1.57239,259800000.0
2008-06-19 21:27:00,1.5724,1.57246,1.57233,1.57233,182700000.0
2008-06-19 21:28:00,1.57234,1.57248,1.57224,1.57242,131300001.0
2008-06-19 21:29:00,1.57253,1.57327,1.57253,1.57308,274700001.0
2008-06-19 21:30:00,1.57312,1.5732,1.57273,1.57304,82000000.0
2008-06-19 21:31:00,1.57298,1.57308,1.57272,1.57293,359099999.0
2008-06-19 21:32:00,1.57278,1.57289,1.57237,1.57263,324600000.0
2008-06-19 21:33:00,1.57265,1.57283,1.57251,1.57259,328499999.0
2008-06-19 21:34:00,1.57259,1.5727,1.57254,1.57261,209300000.0
2008-06-19 21:35:00,1.57263,1.57281,1.57251,1.57261,347100001.0
2008-06-19 21:36:00,1.57238,1.57256,1.5721,1.5721,317400002.0
2008-06-19 21:37:00,1.57207,1.57225,1.57194,1.57212,275400000.0
2008-06-19 21:38:00,1.57211,1.57217,1.57195,1.57205,235800000.0
2008-06-19 21:39:00,1.57197,1.57226,1.57194,1.57223,264300000.0
2008-06-19 21:40:00,1.5724,1.57255,1.57226,1.5724,178400000.0
2008-06-19 21:41:00,1.57231,1.57234,1.57168,1.57198,210800000.0
2008-06-19 21:42:00,1.57213,1.57241,1.57213,1.57216,156600000.0
2008-06-19 21:43:00,1.57216,1.57239,1.57215,1.57237,191800000.0
2008-06-19 21:44:00,1.57234,1.57256,1.57234,1.57248,175100001.0
2008-06-19 21:45:00,1.57246,1.57272,1.57233,1.57246,338100001.0
2008-06-19 21:46:00,1.57234,1.57245,1.57209,1.57225,331600000.0
2008-06-19 21:47:00,1.57228,1.57244,1.5722,1.57229,251400000.0
2008-06-19 21:48:00,1.57227,1.57234,1.5721,1.57218,531500003.0
2008-06-19 21:49:00,1.57222,1.57243,1.5722,1.57221,271600001.0
2008-06-19 21:50:00,1.57216,1.57237,1.57184,1.57184,424700001.0
2008-06-19 21:51:00,1.57192,1.57201,1.57175,1.57182,467900000.0
2008-06-19 21:52:00,1.57213,1.57233,1.57208,1.57228,363300001.0
2008-06-19 21:53:00,1.57228,1.57239,1.57224,1.57228,111300000.0
2008-06-19 21:54:00,1.57219,1.57252,1.57219,1.5723,425899999.0
2008-06-19 21:55:00,1.57223,1.57237,1.5722,1.57237,134700001.0
2008-06-19 21:56:00,1.57219,1.57266,1.57219,1.57266,19000000.0
2008-06-19 21:57:00,1.57259,1.57264,1.57247,1.57249,273700001.0
2008-06-19 21:58:00,1.57254,1.57271,1.57248,1.5726,153600000.0
2008-06-19 21:59:00,1.57273,1.5731,1.57273,1.5731,221599999.0
2008-06-19 22:00:00,1.57299,1.57323,1.57286,1.57295,88400002.0
2008-06-19 22:01:00,1.57345,1.5735,1.57316,1.57318,149200000.0
2008-06-19 22:02:00,1.57317,1.5733,1.57314,1.57314,140900000.0
2008-06-19 22:03:00,1.57316,1.57345,1.57314,1.57323,115500000.0
2008-06-19 22:04:00,1.57315,1.57331,1.57274,1.57331,223100000.0
2008-06-19 22:05:00,1.57323,1.57332,1.57297,1.57297,204800002.0
2008-06-19 22:06:00,1.57285,1.57323,1.57268,1.57268,75900000.0
2008-06-19 22:07:00,1.57275,1.57275,1.57241,1.57256,157700001.0
2008-06-19 22:08:00,1.57237,1.57266,1.57237,1.5724,179800000.0
2008-06-19 22:09:00,1.57267,1.57296,1.57258,1.57259,255600002.0
2008-06-19 22:10:00,1.57251,1.5729,1.57224,1.5723,185900000.0
2008-06-19 22:11:00,1.57239,1.57259,1.57229,1.57234,285700000.0
2008-06-19 22:12:00,1.57243,1.57247,1.57221,1.57247,252500000.0
2008-06-19 22:13:00,1.57251,1.57271,1.57245,1.57253,206500000.0
2008-06-19 22:14:00,1.57251,1.57268,1.5724,1.57245,139200000.0
2008-06-19 22:15:00,1.57235,1.57258,1.57232,1.5725,96000000.0
2008-06-19 22:16:00,1.5724,1.57258,1.5724,1.57253,111400001.0
2008-06-19 22:17:00,1.57258,1.57286,1.57255,1.57286,220300000.0
2008-06-19 22:18:00,1.57304,1.57304,1.5726,1.57303,136800000.0
2008-06-19 22:19:00,1.57298,1.5732,1.57279,1.57309,227900000.0
2008-06-19 22:20:00,1.57332,1.57334,1.57309,1.57333,167300002.0
2008-06-19 22:21:00,1.57346,1.57362,1.57338,1.57348,164600000.0
2008-06-19 22:22:00,1.57335,1.57347,1.57328,1.57334,173100002.0
2008-06-19 22:23:00,1.57331,1.57341,1.57319,1.5732,207100001.0
2008-06-19 22:24:00,1.57335,1.57366,1.57315,1.57321,284400001.0
2008-06-19 22:25:00,1.57324,1.57362,1.5732,1.57332,210900000.0
2008-06-19 22:26:00,1.57322,1.57345,1.57319,1.57344,220300000.0
2008-06-19 22:27:00,1.57361,1.57405,1.57361,1.57403,140700000.0
2008-06-19 22:28:00,1.5739,1.57404,1.57373,1.57383,82200000.0
2008-06-19 22:29:00,1.57382,1.57424,1.57373,1.57397,151200000.0
2008-06-19 22:30:00,1.57411,1.57423,1.57395,1.57413,241400000.0
2008-06-19 22:31:00,1.57415,1.57416,1.57354,1.57409,265900001.0
2008-06-19 22:32:00,1.57415,1.57425,1.5739,1.5742,195000000.0
2008-06-19 22:33:00,1.57386,1.57386,1.57338,1.57379,146600000.0
2008-06-19 22:34:00,1.57391,1.57425,1.57384,1.57394,216200000.0
2008-06-19 22:35:00,1.57356,1.57388,1.57348,1.57388,193700000.0
2008-06-19 22:36:00,1.57398,1.57403,1.5739,1.5739,185500000.0
2008-06-19 22:37:00,1.57395,1.57395,1.57357,1.57365,256400000.0
2008-06-19 22:38:00,1.57374,1.57413,1.5737,1.57385,291800000.0
2008-06-19 22:39:00,1.57397,1.57414,1.57388,1.57392,282500002.0
2008-06-19 22:40:00,1.57402,1.57426,1.57394,1.57403,262700001.0
2008-06-19 22:41:00,1.57419,1.57443,1.57408,1.57443,226700000.0
2008-06-19 22:42:00,1.57443,1.57446,1.57405,1.57425,138400000.0
2008-06-19 22:43:00,1.57418,1.57443,1.57418,1.57426,229400001.0
2008-06-19 22:44:00,1.57418,1.5744,1.57418,1.57423,175800000.0
2008-06-19 22:45:00,1.57424,1.57447,1.57424,1.57438,230500000.0
2008-06-19 22:46:00,1.5744,1.5746,1.57436,1.57436,156200000.0
2008-06-19 22:47:00,1.57429,1.57439,1.57429,1.57434,145300000.0
2008-06-19 22:48:00,1.57414,1.57421,1.57388,1.5742,122100000.0
2008-06-19 22:49:00,1.57416,1.57419,1.57404,1.57406,215600000.0
2008-06-19 22:50:00,1.57406,1.57436,1.57401,1.57404,186100000.0
2008-06-19 22:51:00,1.57412,1.57429,1.57406,1.57428,266700000.0
2008-06-19 22:52:00,1.57401,1.57423,1.57377,1.57387,301300000.0
2008-06-19 22:53:00,1.57393,1.57425,1.57393,1.57413,153700000.0
2008-06-19 22:54:00,1.57413,1.57413,1.57398,1.57401,170700001.0
2008-06-19 22:55:00,1.57403,1.57405,1.57396,1.57399,194500000.0
2008-06-19 22:56:00,1.57408,1.57429,1.57399,1.57406,159400001.0
2008-06-19 22:57:00,1.574,1.5741,1.57373,1.57391,263900001.0
2008-06-19 22:58:00,1.5741,1.57431,1.5741,1.57415,75700000.0
2008-06-19 22:59:00,1.57389,1.57396,1.57352,1.57393,140900000.0
2008-06-19 23:00:00,1.57383,1.57477,1.57383,1.57472,97300000.0
2008-06-19 23:01:00,1.57468,1.57468,1.57416,1.57416,17600000.0
2008-06-19 23:02:00,1.5744,1.57452,1.5744,1.57443,22200000.0
2008-06-19 23:03:00,1.57442,1.57442,1.57417,1.57434,53600000.0
2008-06-19 23:04:00,1.5747,1.5747,1.57432,1.57437,22100000.0
2008-06-19 23:05:00,1.57387,1.57447,1.57387,1.57445,47400000.0
2008-06-19 23:06:00,1.57444,1.57462,1.57427,1.57449,42400000.0
2008-06-19 23:07:00,1.57462,1.57482,1.57432,1.57432,33000000.0
2008-06-19 23:08:00,1.57451,1.57451,1.57443,1.57443,29400000.0
2008-06-19 23:09:00,1.57447,1.57505,1.57447,1.57455,23200000.0
2008-06-19 23:10:00,1.57468,1.57508,1.57455,1.57502,70500000.0
2008-06-19 23:11:00,1.57505,1.57505,1.57424,1.57424,65700000.0
2008-06-19 23:12:00,1.57433,1.57443,1.57405,1.57414,107600000.0
2008-06-19 23:13:00,1.57425,1.57425,1.57411,1.57421,51400000.0
2008-06-19 23:14:00,1.57434,1.57467,1.57423,1.5746,38200000.0
2008-06-19 23:15:00,1.57463,1.57463,1.57421,1.57421,28300000.0
2008-06-19 23:16:00,1.5742,1.5743,1.5742,1.5743,58600000.0
2008-06-19 23:17:00,1.57444,1.57469,1.57441,1.57448,80600000.0
2008-06-19 23:18:00,1.57459,1.57465,1.57436,1.57436,45400000.0
2008-06-19 23:19:00,1.57461,1.57465,1.57442,1.57442,38800000.0
2008-06-19 23:20:00,1.57443,1.57461,1.57442,1.57449,79600000.0
2008-06-19 23:21:00,1.57456,1.57465,1.57456,1.57457,63600000.0
2008-06-19 23:22:00,1.57453,1.57495,1.57427,1.5746,193300001.0
2008-06-19 23:23:00,1.57468,1.57495,1.57423,1.57451,176900001.0
2008-06-19 23:24:00,1.57455,1.5748,1.57454,1.57454,46400000.0
2008-06-19 23:25:00,1.5747,1.5748,1.57468,1.57472,51600001.0
2008-06-19 23:26:00,1.57457,1.57458,1.57449,1.57449,16600000.0
2008-06-19 23:27:00,1.57449,1.57449,1.57429,1.57438,23800000.0
2008-06-19 23:28:00,1.57433,1.57449,1.57417,1.57417,46400002.0
2008-06-19 23:29:00,1.57456,1.57484,1.57436,1.57436,78000000.0
2008-06-19 23:30:00,1.57473,1.57497,1.57451,1.57451,146900000.0
2008-06-19 23:31:00,1.57438,1.57438,1.57398,1.57398,80100000.0
2008-06-19 23:32:00,1.57395,1.57427,1.57395,1.57424,56200000.0
2008-06-19 23:33:00,1.57408,1.57408,1.5736,1.57378,116300001.0
2008-06-19 23:34:00,1.57423,1.57445,1.5736,1.5736,206900001.0
2008-06-19 23:35:00,1.57363,1.57411,1.57363,1.57411,147100000.0
2008-06-19 23:36:00,1.57428,1.57442,1.57428,1.57442,35200000.0
2008-06-19 23:37:00,1.57446,1.57451,1.57443,1.57451,26900000.0
2008-06-19 23:38:00,1.57447,1.57457,1.57447,1.57447,34100000.0
2008-06-19 23:39:00,1.57344,1.57396,1.57344,1.57369,167700000.0
2008-06-19 23:40:00,1.57361,1.57362,1.57349,1.57352,87800001.0
2008-06-19 23:41:00,1.57352,1.57367,1.57347,1.57352,112700000.0
2008-06-19 23:42:00,1.57356,1.57356,1.57306,1.57336,43500000.0
2008-06-19 23:43:00,1.57349,1.57376,1.5734,1.57358,87900001.0
2008-06-19 23:44:00,1.57357,1.57384,1.57354,1.57367,96600000.0
2008-06-19 23:45:00,1.57369,1.57369,1.57325,1.5736,115100000.0
2008-06-19 23:46:00,1.57327,1.57336,1.57268,1.57268,61800000.0
2008-06-19 23:47:00,1.57251,1.57263,1.57243,1.57243,87800000.0
2008-06-19 23:48:00,1.57267,1.57298,1.57249,1.5726,38800000.0
2008-06-19 23:49:00,1.57267,1.57295,1.57258,1.57295,122500001.0
2008-06-19 23:50:00,1.57318,1.57334,1.57307,1.57333,43000001.0
2008-06-19 23:51:00,1.57349,1.57367,1.57327,1.57341,62700000.0
2008-06-19 23:52:00,1.57324,1.5735,1.57323,1.57331,247900000.0
2008-06-19 23:53:00,1.573,1.57323,1.57269,1.57269,82000000.0
2008-06-19 23:54:00,1.57317,1.57317,1.57241,1.57264,196400000.0
2008-06-19 23:55:00,1.57259,1.57284,1.57205,1.57261,158500002.0
2008-06-19 23:56:00,1.57252,1.57274,1.57241,1.57241,81600000.0
2008-06-19 23:57:00,1.57236,1.57272,1.57232,1.57272,147900000.0
2008-06-19 23:58:00,1.5728,1.5731,1.57262,1.57262,139000000.0
2008-06-19 23:59:00,1.57235,1.57251,1.57201,1.57239,91600001.0
2008-06-20 00:00:00,1.57267,1.57276,1.57242,1.5725,158600000.0
2008-06-20 00:01:00,1.5723,1.57335,1.57225,1.57228,248900001.0
2008-06-20 00:02:00,1.5723,1.57238,1.57226,1.5723,143900000.0
2008-06-20 00:03:00,1.57283,1.57335,1.57283,1.5733,233300000.0
2008-06-20 00:04:00,1.57319,1.57343,1.57311,1.5734,177999999.0
2008-06-20 00:05:00,1.57333,1.57333,1.57321,1.57327,32400001.0
2008-06-20 00:06:00,1.57327,1.57334,1.57306,1.57314,52800000.0
2008-06-20 00:07:00,1.57314,1.57342,1.57299,1.57342,95800000.0
2008-06-20 00:08:00,1.57341,1.57348,1.5732,1.57348,64500000.0
2008-06-20 00:09:00,1.5733,1.5736,1.57329,1.57331,93800000.0
2008-06-20 00:10:00,1.57298,1.57333,1.57298,1.57333,48400000.0
2008-06-20 00:11:00,1.57328,1.57343,1.57313,1.57333,24400000.0
2008-06-20 00:12:00,1.573,1.57315,1.573,1.57301,46600000.0
2008-06-20 00:13:00,1.57301,1.57321,1.57298,1.57321,43400000.0
2008-06-20 00:14:00,1.57356,1.57356,1.57325,1.57333,38800000.0
2008-06-20 00:15:00,1.57336,1.57353,1.57331,1.57353,42600000.0
2008-06-20 00:16:00,1.57359,1.57369,1.57353,1.57353,31700000.0
2008-06-20 00:17:00,1.57357,1.57371,1.57352,1.57371,65800000.0
2008-06-20 00:18:00,1.57383,1.57383,1.57361,1.57361,95600001.0
2008-06-20 00:19:00,1.57354,1.57354,1.57283,1.57284,121100000.0
2008-06-20 00:20:00,1.57286,1.57295,1.57282,1.57288,77300000.0
2008-06-20 00:21:00,1.57292,1.57301,1.57287,1.57296,29000000.0
2008-06-20 00:22:00,1.57335,1.5735,1.57307,1.57344,42600000.0
2008-06-20 00:23:00,1.57357,1.57357,1.57287,1.573,47500000.0
2008-06-20 00:24:00,1.57288,1.57307,1.57279,1.57303,85000000.0
2008-06-20 00:25:00,1.57298,1.5733,1.5729,1.57293,45400000.0
2008-06-20 00:26:00,1.57297,1.57297,1.57288,1.57288,42400000.0
2008-06-20 00:27:00,1.57289,1.57304,1.57287,1.57304,60400001.0
2008-06-20 00:28:00,1.57328,1.57328,1.57299,1.57299,44000001.0
2008-06-20 00:29:00,1.57305,1.5731,1.57289,1.57309,54000000.0
2008-06-20 00:30:00,1.57309,1.57338,1.57308,1.57338,35600000.0
2008-06-20 00:31:00,1.57358,1.57364,1.57354,1.57364,46800000.0
2008-06-20 00:32:00,1.57331,1.5734,1.57324,1.57329,74000000.0
2008-06-20 00:33:00,1.57303,1.57336,1.57278,1.57278,134400000.0
2008-06-20 00:34:00,1.57324,1.57356,1.57316,1.57356,41700001.0
2008-06-20 00:35:00,1.57312,1.57331,1.57312,1.57327,80400001.0
2008-06-20 00:36:00,1.57324,1.57326,1.57302,1.57302,60700000.0
2008-06-20 00:37:00,1.57295,1.57299,1.57287,1.57298,57800000.0
2008-06-20 00:38:00,1.57306,1.5733,1.57306,1.5733,44900000.0
2008-06-20 00:39:00,1.5736,1.5736,1.57309,1.57309,54200000.0
2008-06-20 00:40:00,1.57329,1.5738,1.57314,1.5738,39400000.0
2008-06-20 00:41:00,1.57379,1.57379,1.57337,1.57364,28200000.0
2008-06-20 00:42:00,1.57379,1.57392,1.57325,1.57382,45500000.0
2008-06-20 00:43:00,1.57386,1.57386,1.57344,1.5737,35400000.0
2008-06-20 00:44:00,1.57369,1.57405,1.57369,1.57369,40400000.0
2008-06-20 00:45:00,1.57395,1.57405,1.5736,1.57385,41800000.0
2008-06-20 00:46:00,1.57372,1.57372,1.57314,1.57314,47700000.0
2008-06-20 00:47:00,1.57404,1.57428,1.57382,1.57382,47700000.0
2008-06-20 00:48:00,1.57318,1.57377,1.57318,1.57377,27600000.0
2008-06-20 00:49:00,1.57402,1.57402,1.57317,1.57355,20600000.0
2008-06-20 00:50:00,1.57415,1.57423,1.57375,1.57407,30600000.0
2008-06-20 00:51:00,1.57371,1.57382,1.57312,1.57357,46400000.0
2008-06-20 00:52:00,1.57403,1.57408,1.57365,1.57372,95800000.0
2008-06-20 00:53:00,1.57385,1.57385,1.57366,1.57372,75000000.0
2008-06-20 00:54:00,1.57363,1.57363,1.57321,1.57321,58500000.0
2008-06-20 00:55:00,1.57354,1.57379,1.5733,1.57353,33600000.0
2008-06-20 00:56:00,1.57353,1.57385,1.57348,1.57385,69500000.0
2008-06-20 00:57:00,1.57388,1.57393,1.5738,1.5739,30000000.0
2008-06-20 00:58:00,1.57384,1.57384,1.57325,1.57325,51800000.0
2008-06-20 00:59:00,1.57317,1.57398,1.57317,1.57398,146200000.0
2008-06-20 01:00:00,1.574,1.57417,1.57398,1.57398,49400000.0
2008-06-20 01:01:00,1.57398,1.57398,1.5735,1.5735,67200000.0
2008-06-20 01:02:00,1.57342,1.57342,1.57328,1.57329,50800001.0
2008-06-20 01:03:00,1.57315,1.5732,1.57312,1.57315,74800001.0
2008-06-20 01:04:00,1.57354,1.57361,1.57328,1.57354,41200000.0
2008-06-20 01:05:00,1.57352,1.57361,1.57285,1.57311,37600000.0
2008-06-20 01:06:00,1.57315,1.57355,1.57308,1.57342,47100001.0
2008-06-20 01:07:00,1.57328,1.57331,1.57315,1.57315,51600000.0
2008-06-20 01:08:00,1.57311,1.57329,1.57294,1.57307,64600000.0
2008-06-20 01:09:00,1.57355,1.5736,1.57316,1.57338,111700000.0
2008-06-20 01:10:00,1.57319,1.57357,1.57315,1.57329,58800000.0
2008-06-20 01:11:00,1.57329,1.57346,1.57313,1.57343,93400000.0
2008-06-20 01:12:00,1.57336,1.57336,1.57261,1.57273,169800000.0
2008-06-20 01:13:00,1.5728,1.57297,1.57275,1.5729,160200001.0
2008-06-20 01:14:00,1.57276,1.57283,1.57258,1.57258,42900000.0
2008-06-20 01:15:00,1.57263,1.5733,1.57261,1.5731,93400000.0
2008-06-20 01:16:00,1.57297,1.57297,1.57274,1.57277,58600000.0
2008-06-20 01:17:00,1.57253,1.57281,1.57253,1.57281,36000001.0
2008-06-20 01:18:00,1.57283,1.5733,1.57283,1.5733,28000000.0
2008-06-20 01:19:00,1.57353,1.57353,1.57332,1.57349,55600000.0
2008-06-20 01:20:00,1.57329,1.57345,1.57327,1.57341,31600000.0
2008-06-20 01:21:00,1.57329,1.57339,1.57326,1.57328,49000000.0
2008-06-20 01:22:00,1.57326,1.57336,1.57326,1.57329,127400002.0
2008-06-20 01:23:00,1.57351,1.57367,1.57283,1.57361,170500000.0
2008-06-20 01:24:00,1.57327,1.57375,1.57327,1.57352,85200000.0
2008-06-20 01:25:00,1.57352,1.57387,1.57322,1.57322,77400000.0
2008-06-20 01:26:00,1.57323,1.57334,1.57316,1.57326,225800000.0
2008-06-20 01:27:00,1.57351,1.57353,1.57326,1.57341,126400000.0
2008-06-20 01:28:00,1.57334,1.5737,1.57334,1.5737,52400000.0
2008-06-20 01:29:00,1.57383,1.57403,1.57375,1.57393,24600000.0
2008-06-20 01:30:00,1.57388,1.57405,1.57371,1.57405,43600000.0
2008-06-20 01:31:00,1.57383,1.5739,1.57364,1.57364,48300000.0
2008-06-20 01:32:00,1.57362,1.57375,1.57357,1.57372,35400000.0
2008-06-20 01:33:00,1.57377,1.5738,1.57337,1.57344,88800000.0
2008-06-20 01:34:00,1.57372,1.57372,1.57347,1.57369,119500000.0
2008-06-20 01:35:00,1.57371,1.57371,1.57338,1.57348,30600000.0
2008-06-20 01:36:00,1.57353,1.57361,1.57353,1.57358,59400000.0
2008-06-20 01:37:00,1.57329,1.57335,1.57327,1.57332,33000000.0
2008-06-20 01:38:00,1.57354,1.57354,1.57312,1.57319,38200000.0
2008-06-20 01:39:00,1.57314,1.5734,1.57313,1.57326,31600000.0
2008-06-20 01:40:00,1.57315,1.5737,1.57315,1.57364,41400000.0
2008-06-20 01:41:00,1.57349,1.57373,1.57306,1.57347,35000000.0
2008-06-20 01:42:00,1.57329,1.57415,1.57319,1.57329,194300000.0
2008-06-20 01:43:00,1.5732,1.57378,1.5732,1.57356,206500000.0
2008-06-20 01:44:00,1.57362,1.57362,1.57322,1.5733,210900000.0
2008-06-20 01:45:00,1.5735,1.57365,1.57335,1.57365,192800000.0
2008-06-20 01:46:00,1.57362,1.57362,1.57348,1.57348,41900000.0
2008-06-20 01:47:00,1.57345,1.57345,1.57334,1.57337,68200000.0
2008-06-20 01:48:00,1.57325,1.57339,1.57325,1.57334,51300000.0
2008-06-20 01:49:00,1.57336,1.57371,1.57336,1.57339,111000000.0
2008-06-20 01:50:00,1.57384,1.57384,1.57338,1.57382,164500000.0
2008-06-20 01:51:00,1.57363,1.57366,1.5736,1.5736,57700000.0
2008-06-20 01:52:00,1.57374,1.57384,1.57326,1.57384,220300000.0
2008-06-20 01:53:00,1.57373,1.57378,1.57341,1.57358,96600000.0
2008-06-20 01:54:00,1.57363,1.57378,1.57363,1.57369,71300000.0
2008-06-20 01:55:00,1.57364,1.57384,1.57347,1.57373,66700000.0
2008-06-20 01:56:00,1.57384,1.57399,1.57342,1.57351,63400000.0
2008-06-20 01:57:00,1.57347,1.57397,1.57347,1.57381,95400000.0
2008-06-20 01:58:00,1.5739,1.5739,1.57342,1.57358,72400001.0
2008-06-20 01:59:00,1.57339,1.57356,1.57316,1.57349,66100000.0
2008-06-20 02:00:00,1.57402,1.57419,1.574,1.57411,36200000.0
2008-06-20 02:01:00,1.57382,1.57413,1.5736,1.57375,30600000.0
2008-06-20 02:02:00,1.57374,1.57384,1.57364,1.57372,47400000.0
2008-06-20 02:03:00,1.57386,1.57412,1.57373,1.57378,44300000.0
2008-06-20 02:04:00,1.57347,1.57367,1.57347,1.57362,55300000.0
2008-06-20 02:05:00,1.57345,1.57361,1.57345,1.57351,34200000.0
2008-06-20 02:06:00,1.57359,1.5738,1.57359,1.57373,57900000.0
2008-06-20 02:07:00,1.57351,1.57376,1.57351,1.57362,28200000.0
2008-06-20 02:08:00,1.57338,1.57346,1.57334,1.57342,30400000.0
2008-06-20 02:09:00,1.57357,1.57357,1.57293,1.57326,32500000.0
2008-06-20 02:10:00,1.57349,1.5737,1.57304,1.57356,21600000.0
2008-06-20 02:11:00,1.57332,1.57379,1.57332,1.57337,42600000.0
2008-06-20 02:12:00,1.57311,1.5734,1.57309,1.57309,25800000.0
2008-06-20 02:13:00,1.57301,1.57319,1.57289,1.57302,33800000.0
2008-06-20 02:14:00,1.57301,1.57315,1.57267,1.57267,45200000.0
2008-06-20 02:15:00,1.57337,1.5735,1.57313,1.5735,34200000.0
2008-06-20 02:16:00,1.5735,1.57359,1.57319,1.57327,32800000.0
2008-06-20 02:17:00,1.57337,1.57354,1.57328,1.57345,28000000.0
2008-06-20 02:18:00,1.5733,1.57339,1.57307,1.57313,42400000.0
2008-06-20 02:19:00,1.57332,1.57357,1.57332,1.57357,56500000.0
2008-06-20 02:20:00,1.57365,1.57372,1.57342,1.57372,31700000.0
2008-06-20 02:21:00,1.57358,1.57379,1.57358,1.57375,30400000.0
2008-06-20 02:22:00,1.57346,1.57346,1.57278,1.5731,42300000.0
2008-06-20 02:23:00,1.57299,1.5732,1.57299,1.57303,35000000.0
2008-06-20 02:24:00,1.57289,1.57329,1.57289,1.57304,29000000.0
2008-06-20 02:25:00,1.57303,1.57327,1.57272,1.5731,32600000.0
2008-06-20 02:26:00,1.57319,1.57335,1.5731,1.57334,28900000.0
2008-06-20 02:27:00,1.57342,1.5739,1.57342,1.57372,35200000.0
2008-06-20 02:28:00,1.57388,1.57391,1.57363,1.57365,48200000.0
2008-06-20 02:29:00,1.57373,1.57397,1.5734,1.57397,65600000.0
2008-06-20 02:30:00,1.57386,1.5739,1.57383,1.57389,21800000.0
2008-06-20 02:31:00,1.57381,1.57411,1.57372,1.57394,36000000.0
2008-06-20 02:32:00,1.57397,1.57409,1.57387,1.57409,39600000.0
2008-06-20 02:33:00,1.57412,1.5742,1.57393,1.57393,29800000.0
2008-06-20 02:34:00,1.57401,1.57413,1.57371,1.57398,60100001.0
2008-06-20 02:35:00,1.57403,1.57403,1.57382,1.57382,73699998.0
2008-06-20 02:36:00,1.57338,1.57366,1.57338,1.57366,44800000.0
2008-06-20 02:37:00,1.57385,1.57395,1.57364,1.5738,40700000.0
2008-06-20 02:38:00,1.5741,1.57432,1.57402,1.57402,38100000.0
2008-06-20 02:39:00,1.57403,1.57411,1.57349,1.57411,29000000.0
2008-06-20 02:40:00,1.57408,1.57423,1.57402,1.57408,40000000.0
2008-06-20 02:41:00,1.57411,1.57411,1.57365,1.57406,46000000.0
2008-06-20 02:42:00,1.57408,1.57408,1.57388,1.57406,42200000.0
2008-06-20 02:43:00,1.57393,1.5741,1.57383,1.57396,38000000.0
2008-06-20 02:44:00,1.57398,1.57403,1.5737,1.57398,47800000.0
2008-06-20 02:45:00,1.57388,1.57388,1.5736,1.57364,30800000.0
2008-06-20 02:46:00,1.5738,1.5738,1.57328,1.57353,42800000.0
2008-06-20 02:47:00,1.5733,1.57363,1.57321,1.5735,30300000.0
2008-06-20 02:48:00,1.57372,1.57372,1.57357,1.57366,31800000.0
2008-06-20 02:49:00,1.57395,1.57427,1.57384,1.57403,24400000.0
2008-06-20 02:50:00,1.57394,1.57394,1.5737,1.57386,17400000.0
2008-06-20 02:51:00,1.57335,1.57382,1.57335,1.57382,38000000.0
2008-06-20 02:52:00,1.57353,1.5737,1.57343,1.57369,42200000.0
2008-06-20 02:53:00,1.57371,1.57407,1.57367,1.57407,58000001.0
2008-06-20 02:54:00,1.57397,1.57415,1.57396,1.57415,47400000.0
2008-06-20 02:55:00,1.57412,1.57422,1.57404,1.57404,41200000.0
2008-06-20 02:56:00,1.57408,1.57408,1.57367,1.57398,36800000.0
2008-06-20 02:57:00,1.57346,1.57395,1.57346,1.57395,39600000.0
2008-06-20 02:58:00,1.57407,1.57407,1.57378,1.57386,41200000.0
2008-06-20 02:59:00,1.57389,1.57408,1.57376,1.57408,28000000.0
2008-06-20 03:00:00,1.57407,1.57407,1.57372,1.57373,24400000.0
2008-06-20 03:01:00,1.57354,1.57378,1.57344,1.57378,44700000.0
2008-06-20 03:02:00,1.5736,1.57383,1.5736,1.57381,20800000.0
2008-06-20 03:03:00,1.5738,1.57383,1.57363,1.57378,38300000.0
2008-06-20 03:04:00,1.57348,1.57391,1.57343,1.57343,24200000.0
2008-06-20 03:05:00,1.57391,1.57391,1.57353,1.57353,37200000.0
2008-06-20 03:06:00,1.57386,1.57386,1.57347,1.57376,34000000.0
2008-06-20 03:07:00,1.57391,1.57391,1.57371,1.57376,26500000.0
2008-06-20 03:08:00,1.57379,1.57379,1.57335,1.57378,40700000.0
2008-06-20 03:09:00,1.57398,1.57398,1.5735,1.57365,30400000.0
2008-06-20 03:10:00,1.57389,1.57389,1.57359,1.57386,63700000.0
2008-06-20 03:11:00,1.57382,1.57412,1.57369,1.57369,33200000.0
2008-06-20 03:12:00,1.5739,1.57396,1.57376,1.57387,37600000.0
2008-06-20 03:13:00,1.5739,1.5739,1.57365,1.57375,57800001.0
2008-06-20 03:14:00,1.57359,1.57376,1.57319,1.57376,65300000.0
2008-06-20 03:15:00,1.57387,1.57398,1.57382,1.57398,59700000.0
2008-06-20 03:16:00,1.57406,1.5741,1.57359,1.57377,29100000.0
2008-06-20 03:17:00,1.57396,1.57396,1.57377,1.57377,26400000.0
2008-06-20 03:18:00,1.57372,1.57413,1.57372,1.57413,76900000.0
2008-06-20 03:19:00,1.57405,1.57424,1.57405,1.57417,24400000.0
2008-06-20 03:20:00,1.57436,1.5746,1.57427,1.57453,44400000.0
2008-06-20 03:21:00,1.57446,1.57458,1.57436,1.5744,41200000.0
2008-06-20 03:22:00,1.57462,1.57462,1.57447,1.57462,30200000.0
2008-06-20 03:23:00,1.57455,1.57462,1.57447,1.57462,28000000.0
2008-06-20 03:24:00,1.57468,1.5748,1.57454,1.5748,40700000.0
2008-06-20 03:25:00,1.57464,1.57502,1.57453,1.57502,17200000.0
2008-06-20 03:26:00,1.57513,1.57542,1.57512,1.57542,22000000.0
2008-06-20 03:27:00,1.57494,1.57513,1.57492,1.57496,39600000.0
2008-06-20 03:28:00,1.57526,1.57576,1.57526,1.57571,25600000.0
2008-06-20 03:29:00,1.57579,1.57611,1.57569,1.57569,31200000.0
2008-06-20 03:30:00,1.57586,1.57588,1.5755,1.5755,38000000.0
2008-06-20 03:31:00,1.57556,1.57581,1.57544,1.57579,51400001.0
2008-06-20 03:32:00,1.57569,1.57591,1.57569,1.57591,30400000.0
2008-06-20 03:33:00,1.5759,1.5759,1.57552,1.57579,38800000.0
2008-06-20 03:34:00,1.57587,1.57605,1.57574,1.57598,48600001.0
2008-06-20 03:35:00,1.57611,1.57611,1.57599,1.57604,42900000.0
2008-06-20 03:36:00,1.5759,1.5759,1.57531,1.57548,48400001.0
2008-06-20 03:37:00,1.57569,1.57592,1.57569,1.57582,25800000.0
2008-06-20 03:38:00,1.57582,1.57589,1.57569,1.57581,28000000.0
2008-06-20 03:39:00,1.57553,1.57597,1.57553,1.5757,30000000.0
2008-06-20 03:40:00,1.57551,1.57551,1.5752,1.57525,31900000.0
2008-06-20 03:41:00,1.57522,1.57566,1.57522,1.57566,37000000.0
2008-06-20 03:42:00,1.57554,1.57563,1.57535,1.57553,17200000.0
2008-06-20 03:43:00,1.57564,1.57575,1.57541,1.57575,37400001.0
2008-06-20 03:44:00,1.57553,1.57569,1.57553,1.57553,28400000.0
2008-06-20 03:45:00,1.5758,1.57585,1.57558,1.5757,31600000.0
2008-06-20 03:46:00,1.57564,1.57575,1.57536,1.57568,35000000.0
2008-06-20 03:47:00,1.57559,1.57582,1.57559,1.57582,26600000.0
2008-06-20 03:48:00,1.57539,1.57565,1.57539,1.57559,42500000.0
2008-06-20 03:49:00,1.57555,1.57568,1.57552,1.57565,33400000.0
2008-06-20 03:50:00,1.5756,1.57587,1.57551,1.57561,52400000.0
2008-06-20 03:51:00,1.57567,1.57567,1.57535,1.5755,72100000.0
2008-06-20 03:52:00,1.57561,1.57594,1.5755,1.57594,31700000.0
2008-06-20 03:53:00,1.57595,1.5762,1.57585,1.57595,43500000.0
2008-06-20 03:54:00,1.57606,1.57614,1.57582,1.57612,40800001.0
2008-06-20 03:55:00,1.57612,1.57613,1.57597,1.57597,30600000.0
2008-06-20 03:56:00,1.57599,1.57614,1.57594,1.57604,32800000.0
2008-06-20 03:57:00,1.57606,1.57614,1.57567,1.57614,40300000.0
2008-06-20 03:58:00,1.57614,1.57617,1.57594,1.57594,49400000.0
2008-06-20 03:59:00,1.57609,1.57624,1.57597,1.57609,40400000.0
2008-06-20 04:00:00,1.57585,1.57598,1.57561,1.57561,47400000.0
2008-06-20 04:01:00,1.57552,1.57562,1.57522,1.57555,45400000.0
2008-06-20 04:02:00,1.5756,1.57585,1.57548,1.57575,27600000.0
2008-06-20 04:03:00,1.57555,1.57561,1.57499,1.57522,39000000.0
2008-06-20 04:04:00,1.57527,1.57543,1.57527,1.57531,21800000.0
2008-06-20 04:05:00,1.57497,1.57569,1.57497,1.57569,37600000.0
2008-06-20 04:06:00,1.57574,1.57584,1.57554,1.57584,38000000.0
2008-06-20 04:07:00,1.57561,1.57561,1.57518,1.5754,25800000.0
2008-06-20 04:08:00,1.57532,1.57553,1.57516,1.57553,43600000.0
2008-06-20 04:09:00,1.57542,1.57569,1.57532,1.57563,61200001.0
2008-06-20 04:10:00,1.57561,1.57575,1.57523,1.57575,23000000.0
2008-06-20 04:11:00,1.5758,1.57612,1.5758,1.57612,38000000.0
2008-06-20 04:12:00,1.57612,1.57612,1.57584,1.57612,29100000.0
2008-06-20 04:13:00,1.57628,1.57629,1.57572,1.57625,34200000.0
2008-06-20 04:14:00,1.57599,1.57623,1.57583,1.57607,55800001.0
2008-06-20 04:15:00,1.57611,1.5762,1.57584,1.57612,39100000.0
2008-06-20 04:16:00,1.5762,1.57656,1.57604,1.57649,38800000.0
2008-06-20 04:17:00,1.57651,1.57651,1.57621,1.5764,48600002.0
2008-06-20 04:18:00,1.57594,1.5764,1.57594,1.5764,35200000.0
2008-06-20 04:19:00,1.57614,1.57634,1.57612,1.57634,22000000.0
2008-06-20 04:20:00,1.57608,1.5761,1.57592,1.57597,27800000.0
2008-06-20 04:21:00,1.5761,1.5761,1.57589,1.57596,41600000.0
2008-06-20 04:22:00,1.57596,1.57598,1.57588,1.57588,36700000.0
2008-06-20 04:23:00,1.57591,1.57617,1.57591,1.57617,30200000.0
2008-06-20 04:24:00,1.57604,1.57604,1.57568,1.57569,28400000.0
2008-06-20 04:25:00,1.57554,1.57571,1.57514,1.57514,54200000.0
2008-06-20 04:26:00,1.57506,1.57529,1.57504,1.57526,33900000.0
2008-06-20 04:27:00,1.57521,1.57522,1.57498,1.57499,31800000.0
2008-06-20 04:28:00,1.57524,1.57524,1.57481,1.57514,32400001.0
2008-06-20 04:29:00,1.57513,1.57554,1.57508,1.57548,59400001.0
2008-06-20 04:30:00,1.57544,1.57573,1.57538,1.57556,34000000.0
2008-06-20 04:31:00,1.57538,1.57571,1.57538,1.57561,29300000.0
2008-06-20 04:32:00,1.57563,1.57577,1.5756,1.57566,28400000.0
2008-06-20 04:33:00,1.57583,1.57583,1.57547,1.5757,28000000.0
2008-06-20 04:34:00,1.57552,1.57568,1.57527,1.5756,33200000.0
2008-06-20 04:35:00,1.57562,1.5758,1.57553,1.57561,38200000.0
2008-06-20 04:36:00,1.57578,1.57578,1.57563,1.57563,46400001.0
2008-06-20 04:37:00,1.57526,1.57533,1.57483,1.57533,28200000.0
2008-06-20 04:38:00,1.57533,1.57558,1.57533,1.57558,38600000.0
2008-06-20 04:39:00,1.57536,1.57551,1.57503,1.57551,29200000.0
2008-06-20 04:40:00,1.57531,1.57531,1.57509,1.57509,36600000.0
2008-06-20 04:41:00,1.57514,1.57545,1.57486,1.57545,51800000.0
2008-06-20 04:42:00,1.57527,1.57527,1.57502,1.57504,30200000.0
2008-06-20 04:43:00,1.57489,1.57518,1.57488,1.57515,31000000.0
2008-06-20 04:44:00,1.57542,1.57542,1.57474,1.57519,41400000.0
2008-06-20 04:45:00,1.57512,1.5752,1.57502,1.57517,28700000.0
2008-06-20 04:46:00,1.57492,1.57505,1.57428,1.57428,29600000.0
2008-06-20 04:47:00,1.57493,1.57515,1.57493,1.57509,36200000.0
2008-06-20 04:48:00,1.57513,1.57527,1.57506,1.57527,50200000.0
2008-06-20 04:49:00,1.57508,1.57546,1.57508,1.57532,26900000.0
2008-06-20 04:50:00,1.57528,1.57551,1.57523,1.57528,53700000.0
2008-06-20 04:51:00,1.57518,1.57529,1.57504,1.57529,30400000.0
2008-06-20 04:52:00,1.57527,1.57527,1.57498,1.57511,30500000.0
2008-06-20 04:53:00,1.5751,1.57515,1.57493,1.575,37600000.0
2008-06-20 04:54:00,1.5752,1.5752,1.57505,1.57508,39800000.0
2008-06-20 04:55:00,1.57518,1.57523,1.57499,1.57508,38800000.0
2008-06-20 04:56:00,1.57502,1.57527,1.57502,1.57527,42100000.0
2008-06-20 04:57:00,1.57512,1.57532,1.57509,1.57515,35100000.0
2008-06-20 04:58:00,1.57517,1.5753,1.57498,1.5753,39400000.0
2008-06-20 04:59:00,1.57506,1.57528,1.57506,1.57516,32000000.0
2008-06-20 05:00:00,1.57519,1.57534,1.57512,1.57534,35100000.0
2008-06-20 05:01:00,1.57521,1.57538,1.57521,1.57523,29400000.0
2008-06-20 05:02:00,1.57502,1.57536,1.57502,1.57524,40000000.0
2008-06-20 05:03:00,1.57505,1.57526,1.57499,1.57526,27200000.0
2008-06-20 05:04:00,1.57502,1.57522,1.57502,1.57522,33700000.0
2008-06-20 05:05:00,1.57495,1.57517,1.57484,1.57517,37600000.0
2008-06-20 05:06:00,1.57513,1.57514,1.57474,1.575,41100000.0
2008-06-20 05:07:00,1.57501,1.57501,1.57448,1.57454,28000000.0
2008-06-20 05:08:00,1.57448,1.57483,1.57448,1.57473,23400000.0
2008-06-20 05:09:00,1.5748,1.57497,1.57471,1.57475,33400000.0
2008-06-20 05:10:00,1.5741,1.57432,1.57381,1.5742,15000000.0
2008-06-20 05:11:00,1.57414,1.57429,1.57393,1.57393,32400000.0
2008-06-20 05:12:00,1.57415,1.57431,1.57409,1.57422,35900000.0
2008-06-20 05:13:00,1.5743,1.57455,1.5743,1.57445,27200000.0
2008-06-20 05:14:00,1.57461,1.57466,1.57442,1.57466,30300000.0
2008-06-20 05:15:00,1.57466,1.57481,1.57457,1.57457,25200000.0
2008-06-20 05:16:00,1.57452,1.57474,1.57452,1.57454,17200000.0
2008-06-20 05:17:00,1.57436,1.57458,1.57435,1.57446,32000000.0
2008-06-20 05:18:00,1.57471,1.57491,1.5747,1.57486,30700000.0
2008-06-20 05:19:00,1.5749,1.57533,1.5749,1.57516,60600001.0
2008-06-20 05:20:00,1.57504,1.57525,1.575,1.5751,30800000.0
2008-06-20 05:21:00,1.57471,1.57471,1.57442,1.57442,44200001.0
2008-06-20 05:22:00,1.57462,1.57499,1.57462,1.57483,44300000.0
2008-06-20 05:23:00,1.57432,1.57531,1.57432,1.575,49600000.0
2008-06-20 05:24:00,1.57459,1.57487,1.57459,1.57487,38400000.0
2008-06-20 05:25:00,1.57477,1.57496,1.57461,1.57478,41500000.0
2008-06-20 05:26:00,1.57489,1.57489,1.57462,1.57463,34200000.0
2008-06-20 05:27:00,1.57418,1.57418,1.57396,1.5741,29400000.0
2008-06-20 05:28:00,1.57412,1.57412,1.57319,1.57319,32300000.0
2008-06-20 05:29:00,1.57378,1.57389,1.57373,1.57389,32600000.0
2008-06-20 05:30:00,1.57419,1.57427,1.57403,1.57413,33200000.0
2008-06-20 05:31:00,1.5741,1.57449,1.5741,1.57423,45200001.0
2008-06-20 05:32:00,1.57473,1.575,1.5744,1.5744,35400000.0
2008-06-20 05:33:00,1.57473,1.57473,1.57443,1.57443,27800000.0
2008-06-20 05:34:00,1.57468,1.57468,1.57448,1.57453,42000000.0
2008-06-20 05:35:00,1.5745,1.5745,1.57396,1.57396,46600000.0
2008-06-20 05:36:00,1.57383,1.57418,1.57383,1.57396,30000000.0
2008-06-20 05:37:00,1.57413,1.57438,1.57407,1.57419,95800000.0
2008-06-20 05:38:00,1.57418,1.57429,1.57392,1.57413,29200000.0
2008-06-20 05:39:00,1.57388,1.57416,1.57374,1.57406,43800000.0
2008-06-20 05:40:00,1.574,1.57407,1.5738,1.5738,35000001.0
2008-06-20 05:41:00,1.57389,1.57429,1.57368,1.57429,55200000.0
2008-06-20 05:42:00,1.5743,1.57459,1.57423,1.57438,28200000.0
2008-06-20 05:43:00,1.57411,1.57438,1.57411,1.57414,30900000.0
2008-06-20 05:44:00,1.57422,1.57448,1.5742,1.57446,36400000.0
2008-06-20 05:45:00,1.57431,1.57465,1.57431,1.57431,51600001.0
2008-06-20 05:46:00,1.57431,1.57437,1.57429,1.57429,20600000.0
2008-06-20 05:47:00,1.57432,1.57436,1.57416,1.57426,34000000.0
2008-06-20 05:48:00,1.57417,1.57442,1.57417,1.57424,40700000.0
2008-06-20 05:49:00,1.5743,1.5743,1.57404,1.57412,57500000.0
2008-06-20 05:50:00,1.57405,1.57422,1.57384,1.57412,28200000.0
2008-06-20 05:51:00,1.57416,1.57416,1.57372,1.57372,29200000.0
2008-06-20 05:52:00,1.57406,1.57421,1.57384,1.57384,38000000.0
2008-06-20 05:53:00,1.57358,1.57399,1.57358,1.57399,40900000.0
2008-06-20 05:54:00,1.57396,1.57396,1.57376,1.57396,28400000.0
2008-06-20 05:55:00,1.57404,1.57422,1.5739,1.57412,18600000.0
2008-06-20 05:56:00,1.57401,1.57409,1.57388,1.57407,34000000.0
2008-06-20 05:57:00,1.57396,1.57421,1.57396,1.57418,39800000.0
2008-06-20 05:58:00,1.5744,1.57459,1.57433,1.57436,30200000.0
2008-06-20 05:59:00,1.57448,1.57448,1.57415,1.57415,37400000.0
2008-06-20 06:00:00,1.57409,1.57448,1.57409,1.57425,36200000.0
2008-06-20 06:01:00,1.57404,1.57427,1.57404,1.57423,35200000.0
2008-06-20 06:02:00,1.57415,1.57432,1.57382,1.57432,34800000.0
2008-06-20 06:03:00,1.57419,1.57448,1.57419,1.57444,42200000.0
2008-06-20 06:04:00,1.57449,1.57491,1.57449,1.57491,40500000.0
2008-06-20 06:05:00,1.57495,1.57501,1.57472,1.57474,41000000.0
2008-06-20 06:06:00,1.57482,1.57508,1.57482,1.57504,44400000.0
2008-06-20 06:07:00,1.57513,1.57532,1.575,1.57509,44800000.0
2008-06-20 06:08:00,1.57514,1.57533,1.57499,1.5753,46900000.0
2008-06-20 06:09:00,1.57528,1.57535,1.5752,1.57522,35000000.0
2008-06-20 06:10:00,1.57525,1.57525,1.57512,1.5752,23000000.0
2008-06-20 06:11:00,1.57504,1.57514,1.57475,1.57482,58800000.0
2008-06-20 06:12:00,1.57487,1.57508,1.57452,1.57452,77399998.0
2008-06-20 06:13:00,1.57461,1.57495,1.57454,1.57473,49600000.0
2008-06-20 06:14:00,1.57468,1.57468,1.57417,1.57445,37300000.0
2008-06-20 06:15:00,1.57442,1.57468,1.57442,1.57456,28000000.0
2008-06-20 06:16:00,1.57465,1.57465,1.57439,1.5745,27800000.0
2008-06-20 06:17:00,1.57422,1.57463,1.57422,1.57457,35000000.0
2008-06-20 06:18:00,1.57449,1.57463,1.57439,1.57447,32000000.0
2008-06-20 06:19:00,1.57448,1.57448,1.57417,1.57417,20800000.0
2008-06-20 06:20:00,1.57436,1.57442,1.57418,1.57418,36600000.0
2008-06-20 06:21:00,1.57419,1.57426,1.57413,1.57418,37800000.0
2008-06-20 06:22:00,1.57422,1.57424,1.57412,1.57424,25800000.0
2008-06-20 06:23:00,1.57422,1.57423,1.57385,1.57423,29200000.0
2008-06-20 06:24:00,1.57435,1.57439,1.57404,1.57433,21800000.0
2008-06-20 06:25:00,1.57435,1.57435,1.57426,1.57433,32000000.0
2008-06-20 06:26:00,1.57439,1.57439,1.57415,1.57415,35400000.0
2008-06-20 06:27:00,1.57407,1.57427,1.57403,1.57427,56600000.0
2008-06-20 06:28:00,1.57423,1.57424,1.574,1.57414,23200000.0
2008-06-20 06:29:00,1.57406,1.5741,1.57392,1.57394,42299999.0
2008-06-20 06:30:00,1.57404,1.57409,1.57394,1.57409,44000000.0
2008-06-20 06:31:00,1.57402,1.57405,1.57389,1.57389,41400001.0
2008-06-20 06:32:00,1.57401,1.5742,1.57397,1.57411,30400000.0
2008-06-20 06:33:00,1.57404,1.57429,1.57404,1.57406,32800000.0
2008-06-20 06:34:00,1.57402,1.57446,1.57379,1.57434,47400000.0
2008-06-20 06:35:00,1.57436,1.57467,1.57424,1.5744,42800000.0
2008-06-20 06:36:00,1.57449,1.57458,1.57404,1.57438,70700000.0
2008-06-20 06:37:00,1.57422,1.57428,1.5735,1.5735,34200000.0
2008-06-20 06:38:00,1.57407,1.5742,1.57381,1.57381,23400000.0
2008-06-20 06:39:00,1.57368,1.57374,1.57336,1.57337,43100000.0
2008-06-20 06:40:00,1.57358,1.57384,1.57358,1.5736,35000001.0
2008-06-20 06:41:00,1.57351,1.57369,1.57317,1.57369,29200000.0
2008-06-20 06:42:00,1.57305,1.5735,1.57305,1.57344,35200000.0
2008-06-20 06:43:00,1.57365,1.57368,1.57334,1.57352,33000000.0
2008-06-20 06:44:00,1.57354,1.57367,1.57349,1.57357,54400000.0
2008-06-20 06:45:00,1.57355,1.57385,1.57355,1.57385,56700000.0
2008-06-20 06:46:00,1.57386,1.57399,1.57375,1.57377,57300001.0
2008-06-20 06:47:00,1.5739,1.5739,1.57352,1.57355,39600000.0
2008-06-20 06:48:00,1.57341,1.5739,1.57341,1.5736,34000000.0
2008-06-20 06:49:00,1.57356,1.57384,1.57356,1.57358,43800000.0
2008-06-20 06:50:00,1.57355,1.57364,1.57343,1.57343,38700000.0
2008-06-20 06:51:00,1.57369,1.57373,1.57357,1.57357,33200000.0
2008-06-20 06:52:00,1.57375,1.57383,1.57357,1.57383,23000000.0
2008-06-20 06:53:00,1.57369,1.57369,1.57342,1.57364,40800000.0
2008-06-20 06:54:00,1.57359,1.57394,1.57359,1.57377,52200000.0
2008-06-20 06:55:00,1.5741,1.5741,1.57397,1.57408,20200000.0
2008-06-20 06:56:00,1.57395,1.57405,1.5739,1.57395,27800000.0
2008-06-20 06:57:00,1.5741,1.57413,1.57363,1.57393,39200000.0
2008-06-20 06:58:00,1.5734,1.57376,1.5734,1.57376,36800000.0
2008-06-20 06:59:00,1.57351,1.57363,1.57323,1.57347,24800000.0
2008-06-20 07:00:00,1.57358,1.57364,1.57345,1.57345,58700000.0
2008-06-20 07:01:00,1.5735,1.57357,1.57338,1.57348,49200001.0
2008-06-20 07:02:00,1.57342,1.5736,1.57342,1.57345,46000000.0
2008-06-20 07:03:00,1.5736,1.5736,1.57343,1.5735,26000000.0
2008-06-20 07:04:00,1.57368,1.57372,1.5734,1.57347,31600000.0
2008-06-20 07:05:00,1.57345,1.57355,1.57322,1.57322,43000000.0
2008-06-20 07:06:00,1.57338,1.57364,1.57338,1.57364,25400000.0
2008-06-20 07:07:00,1.5737,1.5738,1.57355,1.5736,21000000.0
2008-06-20 07:08:00,1.57362,1.57375,1.57352,1.57352,21000000.0
2008-06-20 07:09:00,1.57354,1.57354,1.57335,1.57339,37000001.0
2008-06-20 07:10:00,1.57346,1.57349,1.57339,1.57339,20800000.0
2008-06-20 07:11:00,1.57344,1.57356,1.57332,1.57332,38300000.0
2008-06-20 07:12:00,1.57334,1.57334,1.57289,1.57305,40400000.0
2008-06-20 07:13:00,1.57329,1.57329,1.57313,1.57322,32400000.0
2008-06-20 07:14:00,1.5731,1.5731,1.57281,1.57281,47200000.0
2008-06-20 07:15:00,1.57282,1.57295,1.57257,1.57286,48800000.0
2008-06-20 07:16:00,1.57259,1.57313,1.57259,1.57313,35600000.0
2008-06-20 07:17:00,1.5733,1.5733,1.57286,1.57324,47800000.0
2008-06-20 07:18:00,1.57335,1.57342,1.57309,1.57332,56200000.0
2008-06-20 07:19:00,1.57325,1.5734,1.57317,1.57332,36200000.0
2008-06-20 07:20:00,1.57319,1.57386,1.57319,1.57364,47400001.0
2008-06-20 07:21:00,1.57382,1.57389,1.57359,1.57388,45700001.0
2008-06-20 07:22:00,1.57395,1.57431,1.57384,1.57431,41000000.0
2008-06-20 07:23:00,1.57435,1.57466,1.57435,1.57452,36600000.0
2008-06-20 07:24:00,1.57446,1.57461,1.57441,1.57448,35200000.0
2008-06-20 07:25:00,1.5746,1.57461,1.57425,1.5743,32600000.0
2008-06-20 07:26:00,1.57424,1.57473,1.57424,1.57473,23400000.0
2008-06-20 07:27:00,1.57484,1.57484,1.57427,1.57459,41000001.0
2008-06-20 07:28:00,1.57436,1.57452,1.57403,1.57425,45000000.0
2008-06-20 07:29:00,1.57426,1.57444,1.57407,1.57444,21800000.0
2008-06-20 07:30:00,1.57442,1.57453,1.574,1.57453,22200000.0
2008-06-20 07:31:00,1.57447,1.57474,1.57434,1.57434,25400000.0
2008-06-20 07:32:00,1.57417,1.57443,1.57397,1.57443,43200000.0
2008-06-20 07:33:00,1.57442,1.57473,1.57423,1.57423,28200000.0
2008-06-20 07:34:00,1.57445,1.57465,1.57437,1.57463,35400000.0
2008-06-20 07:35:00,1.57427,1.57455,1.57423,1.57455,51900000.0
2008-06-20 07:36:00,1.57451,1.57473,1.57434,1.57464,45000000.0
2008-06-20 07:37:00,1.57472,1.57505,1.57468,1.575,58200002.0
2008-06-20 07:38:00,1.57517,1.57524,1.57474,1.57481,42400000.0
2008-06-20 07:39:00,1.57483,1.57517,1.57483,1.57508,28600000.0
2008-06-20 07:40:00,1.57492,1.57529,1.57486,1.57529,43300000.0
2008-06-20 07:41:00,1.57533,1.57548,1.57529,1.57534,39000000.0
2008-06-20 07:42:00,1.57521,1.57539,1.5749,1.57533,31600000.0
2008-06-20 07:43:00,1.57528,1.57584,1.57519,1.57584,56800000.0
2008-06-20 07:44:00,1.57596,1.57598,1.57581,1.57588,30400000.0
2008-06-20 07:45:00,1.57559,1.57559,1.57487,1.57536,38600000.0
2008-06-20 07:46:00,1.57531,1.57541,1.57509,1.57531,33800000.0
2008-06-20 07:47:00,1.5753,1.57569,1.57493,1.57569,35800000.0
2008-06-20 07:48:00,1.57558,1.5757,1.5755,1.57556,23200000.0
2008-06-20 07:49:00,1.57555,1.5756,1.57515,1.57515,41800000.0
2008-06-20 07:50:00,1.57548,1.57555,1.57548,1.57552,23200000.0
2008-06-20 07:51:00,1.57543,1.57563,1.57519,1.57563,31400000.0
2008-06-20 07:52:00,1.57554,1.57565,1.57539,1.57558,34400000.0
2008-06-20 07:53:00,1.57566,1.57575,1.57554,1.57561,24400000.0
2008-06-20 07:54:00,1.57544,1.57562,1.57541,1.57542,50600000.0
2008-06-20 07:55:00,1.57563,1.57568,1.57532,1.57568,39600000.0
2008-06-20 07:56:00,1.5756,1.57571,1.57548,1.57571,36800000.0
2008-06-20 07:57:00,1.57556,1.5756,1.5754,1.57555,42900000.0
2008-06-20 07:58:00,1.57537,1.57562,1.57537,1.57557,48400000.0
2008-06-20 07:59:00,1.57519,1.57555,1.57519,1.57532,55400000.0
2008-06-20 08:00:00,1.57512,1.57539,1.57494,1.57508,29400000.0
2008-06-20 08:01:00,1.57504,1.57531,1.57504,1.57519,28000000.0
2008-06-20 08:02:00,1.57527,1.57539,1.57514,1.57539,22200000.0
2008-06-20 08:03:00,1.57567,1.57595,1.57558,1.57558,31400000.0
2008-06-20 08:04:00,1.57559,1.57564,1.57549,1.57549,30400000.0
2008-06-20 08:05:00,1.57565,1.57595,1.57565,1.57581,39500000.0
2008-06-20 08:06:00,1.5757,1.57606,1.57568,1.57606,42600000.0
2008-06-20 08:07:00,1.57587,1.57612,1.57572,1.57612,30600000.0
2008-06-20 08:08:00,1.57605,1.57605,1.57593,1.57594,46800000.0
2008-06-20 08:09:00,1.57613,1.57632,1.57597,1.57632,46600000.0
2008-06-20 08:10:00,1.57633,1.57645,1.57618,1.57618,57600001.0
2008-06-20 08:11:00,1.57627,1.57637,1.57608,1.57637,43200000.0
2008-06-20 08:12:00,1.57637,1.57656,1.57619,1.57629,34000000.0
2008-06-20 08:13:00,1.57595,1.57643,1.57595,1.57631,37000000.0
2008-06-20 08:14:00,1.5764,1.57641,1.57627,1.57636,55100000.0
2008-06-20 08:15:00,1.57649,1.57664,1.57637,1.57664,52099999.0
2008-06-20 08:16:00,1.57673,1.57675,1.57627,1.57665,30000000.0
2008-06-20 08:17:00,1.57664,1.57664,1.5762,1.5762,39800000.0
2008-06-20 08:18:00,1.57658,1.57708,1.57658,1.57701,39900000.0
2008-06-20 08:19:00,1.57681,1.57703,1.57666,1.57682,35000000.0
2008-06-20 08:20:00,1.57664,1.57664,1.57636,1.57659,40900000.0
2008-06-20 08:21:00,1.57648,1.5767,1.57586,1.57586,31500000.0
2008-06-20 08:22:00,1.57592,1.57625,1.57592,1.57625,23200000.0
2008-06-20 08:23:00,1.57618,1.57619,1.57586,1.57601,28000000.0
2008-06-20 08:24:00,1.57633,1.57653,1.57613,1.57636,25600000.0
2008-06-20 08:25:00,1.57633,1.57644,1.57622,1.57622,40100000.0
2008-06-20 08:26:00,1.5764,1.5764,1.57606,1.57631,66000000.0
2008-06-20 08:27:00,1.57641,1.57643,1.57576,1.57592,35000000.0
2008-06-20 08:28:00,1.57594,1.57594,1.5755,1.57558,58300000.0
2008-06-20 08:29:00,1.57551,1.57567,1.57546,1.57567,47900000.0
2008-06-20 08:30:00,1.57566,1.57579,1.57536,1.57573,24400000.0
2008-06-20 08:31:00,1.57585,1.57585,1.57547,1.57568,39600000.0
2008-06-20 08:32:00,1.57565,1.57565,1.57513,1.57542,30400000.0
2008-06-20 08:33:00,1.57542,1.57542,1.57494,1.57527,33300000.0
2008-06-20 08:34:00,1.57559,1.57579,1.57537,1.57579,38200001.0
2008-06-20 08:35:00,1.5757,1.5757,1.5753,1.57544,66300000.0
2008-06-20 08:36:00,1.57567,1.57581,1.57523,1.57566,83700000.0
2008-06-20 08:37:00,1.576,1.57616,1.57596,1.57614,29800000.0
2008-06-20 08:38:00,1.57607,1.57617,1.57591,1.57592,20800000.0
2008-06-20 08:39:00,1.57612,1.57632,1.57574,1.57632,49400002.0
2008-06-20 08:40:00,1.57637,1.57642,1.57587,1.57638,30000000.0
2008-06-20 08:41:00,1.57616,1.57616,1.57591,1.57616,34300000.0
2008-06-20 08:42:00,1.57617,1.57639,1.57585,1.57639,37300000.0
2008-06-20 08:43:00,1.57656,1.57704,1.57656,1.57686,41200000.0
2008-06-20 08:44:00,1.57716,1.57718,1.57671,1.57694,25800000.0
2008-06-20 08:45:00,1.57689,1.57706,1.57665,1.57665,33000000.0
2008-06-20 08:46:00,1.57667,1.57667,1.57627,1.57639,36200000.0
2008-06-20 08:47:00,1.57633,1.57633,1.576,1.576,25800000.0
2008-06-20 08:48:00,1.5763,1.57643,1.57624,1.57631,41400000.0
2008-06-20 08:49:00,1.57604,1.57648,1.57604,1.57648,57900000.0
2008-06-20 08:50:00,1.57639,1.57647,1.57624,1.57637,26200000.0
2008-06-20 08:51:00,1.57624,1.57632,1.57612,1.57612,38300000.0
2008-06-20 08:52:00,1.57636,1.57636,1.57599,1.57617,50300000.0
2008-06-20 08:53:00,1.57645,1.57645,1.57628,1.57638,15800000.0
2008-06-20 08:54:00,1.57623,1.57635,1.57604,1.57609,31700000.0
2008-06-20 08:55:00,1.57612,1.57612,1.57589,1.57601,49800000.0
2008-06-20 08:56:00,1.57602,1.5763,1.57588,1.57616,63600000.0
2008-06-20 08:57:00,1.57645,1.57679,1.57645,1.57679,37600000.0
2008-06-20 08:58:00,1.5769,1.57695,1.57671,1.57691,28200000.0
2008-06-20 08:59:00,1.57679,1.57707,1.57663,1.57702,26600000.0
2008-06-20 09:00:00,1.57694,1.57708,1.57664,1.57707,29400000.0
2008-06-20 09:01:00,1.57706,1.57719,1.57702,1.57715,45000000.0
2008-06-20 09:02:00,1.57718,1.57723,1.57716,1.57716,23600000.0
2008-06-20 09:03:00,1.57683,1.57727,1.57683,1.57691,47300000.0
2008-06-20 09:04:00,1.57737,1.5774,1.57688,1.57699,45500001.0
2008-06-20 09:05:00,1.577,1.577,1.57659,1.57676,29200000.0
2008-06-20 09:06:00,1.5763,1.57652,1.57582,1.57584,31400000.0
2008-06-20 09:07:00,1.57568,1.57591,1.57556,1.57556,37800000.0
2008-06-20 09:08:00,1.57574,1.5761,1.57567,1.57606,47200000.0
2008-06-20 09:09:00,1.57625,1.57652,1.57625,1.57635,48400000.0
2008-06-20 09:10:00,1.57624,1.57624,1.57484,1.57484,23600000.0
2008-06-20 09:11:00,1.57468,1.57519,1.57468,1.57483,29200000.0
2008-06-20 09:12:00,1.57492,1.57502,1.57488,1.57502,30800000.0
2008-06-20 09:13:00,1.5749,1.57528,1.5749,1.57528,31800000.0
2008-06-20 09:14:00,1.57536,1.57581,1.57536,1.57581,28200000.0
2008-06-20 09:15:00,1.57568,1.57634,1.57568,1.57634,39800000.0
2008-06-20 09:16:00,1.57653,1.57666,1.57627,1.57627,42400000.0
2008-06-20 09:17:00,1.57635,1.57638,1.57597,1.57615,29800000.0
2008-06-20 09:18:00,1.57619,1.5766,1.57595,1.5766,23000000.0
2008-06-20 09:19:00,1.57641,1.5766,1.5763,1.5763,35200000.0
2008-06-20 09:20:00,1.57679,1.57679,1.57623,1.57623,19200000.0
2008-06-20 09:21:00,1.57627,1.57633,1.57601,1.5761,30800000.0
2008-06-20 09:22:00,1.57622,1.57654,1.57622,1.57643,49900001.0
2008-06-20 09:23:00,1.57641,1.57654,1.57634,1.57636,57000000.0
2008-06-20 09:24:00,1.57656,1.57662,1.57637,1.57656,47400001.0
2008-06-20 09:25:00,1.57653,1.57664,1.57624,1.57624,40200000.0
2008-06-20 09:26:00,1.57608,1.57608,1.57552,1.57584,37600000.0
2008-06-20 09:27:00,1.57575,1.57576,1.57556,1.57572,31800000.0
2008-06-20 09:28:00,1.57612,1.57629,1.57606,1.57622,48500000.0
2008-06-20 09:29:00,1.57641,1.57651,1.57635,1.57639,35400000.0
2008-06-20 09:30:00,1.57641,1.57662,1.57627,1.57662,33100000.0
2008-06-20 09:31:00,1.57639,1.57658,1.57634,1.57639,37000000.0
2008-06-20 09:32:00,1.57663,1.57673,1.57625,1.57649,54600000.0
2008-06-20 09:33:00,1.5765,1.57657,1.57642,1.57647,28600000.0
2008-06-20 09:34:00,1.57664,1.57682,1.57653,1.57682,47200000.0
2008-06-20 09:35:00,1.5768,1.57685,1.57656,1.57685,36800000.0
2008-06-20 09:36:00,1.57686,1.57686,1.57645,1.57645,25500000.0
2008-06-20 09:37:00,1.57647,1.57662,1.57647,1.57648,29400000.0
2008-06-20 09:38:00,1.57658,1.57681,1.57648,1.5766,54300000.0
2008-06-20 09:39:00,1.57652,1.57674,1.57632,1.57643,47400000.0
2008-06-20 09:40:00,1.57633,1.5765,1.57625,1.5765,25000000.0
2008-06-20 09:41:00,1.57658,1.57695,1.57654,1.57695,28600000.0
2008-06-20 09:42:00,1.57681,1.57711,1.57681,1.57707,48600000.0
2008-06-20 09:43:00,1.5771,1.57724,1.57698,1.57714,29000000.0
2008-06-20 09:44:00,1.57708,1.57713,1.57683,1.57697,38600000.0
2008-06-20 09:45:00,1.5772,1.57728,1.57669,1.57669,21400000.0
2008-06-20 09:46:00,1.57727,1.57769,1.57714,1.5773,44600000.0
2008-06-20 09:47:00,1.57739,1.57778,1.57724,1.57778,27200000.0
2008-06-20 09:48:00,1.57801,1.57827,1.57795,1.57814,40700000.0
2008-06-20 09:49:00,1.57802,1.57822,1.57788,1.57804,25400000.0
2008-06-20 09:50:00,1.57801,1.57817,1.5777,1.5777,42200000.0
2008-06-20 09:51:00,1.57771,1.57804,1.57762,1.57804,45300000.0
2008-06-20 09:52:00,1.57792,1.57816,1.5778,1.57788,44000000.0
2008-06-20 09:53:00,1.57768,1.57825,1.57768,1.57808,53200000.0
2008-06-20 09:54:00,1.57816,1.57825,1.57805,1.57815,21200000.0
2008-06-20 09:55:00,1.578,1.57829,1.578,1.57829,32000000.0
2008-06-20 09:56:00,1.5782,1.57894,1.5782,1.57869,45400000.0
2008-06-20 09:57:00,1.57876,1.5788,1.57866,1.57875,34800000.0
2008-06-20 09:58:00,1.57872,1.57919,1.57871,1.579,38300000.0
2008-06-20 09:59:00,1.57904,1.5792,1.57889,1.5792,42200000.0
2008-06-20 10:00:00,1.57932,1.57943,1.57893,1.57943,42600000.0
2008-06-20 10:01:00,1.57963,1.57967,1.57905,1.57905,57000000.0
2008-06-20 10:02:00,1.57901,1.57901,1.57857,1.57869,41200000.0
2008-06-20 10:03:00,1.57883,1.57908,1.57883,1.5789,27700000.0
2008-06-20 10:04:00,1.5792,1.57937,1.57867,1.57907,43000000.0
2008-06-20 10:05:00,1.57902,1.57907,1.57844,1.57885,45000000.0
2008-06-20 10:06:00,1.57894,1.57929,1.57894,1.57918,28000000.0
2008-06-20 10:07:00,1.57938,1.5795,1.57928,1.57946,38900000.0
2008-06-20 10:08:00,1.57926,1.57974,1.57926,1.57957,26800000.0
2008-06-20 10:09:00,1.57969,1.57969,1.5792,1.5792,28600000.0
2008-06-20 10:10:00,1.57901,1.57907,1.57854,1.57907,40000000.0
2008-06-20 10:11:00,1.57903,1.57903,1.57856,1.57877,40700000.0
2008-06-20 10:12:00,1.57902,1.57921,1.57894,1.57911,22000000.0
2008-06-20 10:13:00,1.57902,1.57921,1.57878,1.57915,68300000.0
2008-06-20 10:14:00,1.57896,1.57896,1.57862,1.57887,43400000.0
2008-06-20 10:15:00,1.57879,1.57882,1.5786,1.57867,23600000.0
2008-06-20 10:16:00,1.5787,1.57884,1.57853,1.57865,37200000.0
2008-06-20 10:17:00,1.57882,1.57913,1.57863,1.57891,24400000.0
2008-06-20 10:18:00,1.57898,1.57901,1.57874,1.57874,57200001.0
2008-06-20 10:19:00,1.57865,1.57879,1.57864,1.57865,30800000.0
2008-06-20 10:20:00,1.57891,1.57891,1.57858,1.57863,19600000.0
2008-06-20 10:21:00,1.57834,1.57866,1.57834,1.57839,34800000.0
2008-06-20 10:22:00,1.57861,1.5789,1.57822,1.57883,37200000.0
2008-06-20 10:23:00,1.57895,1.57943,1.57895,1.57943,44500000.0
2008-06-20 10:24:00,1.57956,1.57956,1.57935,1.57946,33200000.0
2008-06-20 10:25:00,1.57933,1.57933,1.57881,1.57909,50100000.0
2008-06-20 10:26:00,1.57914,1.57928,1.57907,1.57922,48300001.0
2008-06-20 10:27:00,1.57939,1.57972,1.57939,1.57939,31200000.0
2008-06-20 10:28:00,1.57937,1.57948,1.57927,1.57934,24500000.0
2008-06-20 10:29:00,1.57934,1.57938,1.57897,1.57932,35300000.0
2008-06-20 10:30:00,1.57914,1.57916,1.57869,1.57905,34600000.0
2008-06-20 10:31:00,1.57909,1.5795,1.57909,1.57946,41200000.0
2008-06-20 10:32:00,1.57928,1.57958,1.57928,1.57956,31600000.0
2008-06-20 10:33:00,1.57943,1.57946,1.57928,1.57934,53800000.0
2008-06-20 10:34:00,1.57949,1.57953,1.57925,1.57925,35200000.0
2008-06-20 10:35:00,1.57932,1.57943,1.57918,1.57937,30400000.0
2008-06-20 10:36:00,1.57925,1.57925,1.57871,1.57871,23600000.0
2008-06-20 10:37:00,1.57888,1.57911,1.57883,1.57888,41000001.0
2008-06-20 10:38:00,1.57885,1.57885,1.57831,1.57855,35800000.0
2008-06-20 10:39:00,1.57822,1.57857,1.57822,1.57835,35400000.0
2008-06-20 10:40:00,1.57846,1.57846,1.57811,1.57828,46200000.0
2008-06-20 10:41:00,1.57854,1.57871,1.57837,1.57844,40800000.0
2008-06-20 10:42:00,1.5783,1.57836,1.5778,1.57819,42400000.0
2008-06-20 10:43:00,1.57811,1.57853,1.57805,1.57818,26200000.0
2008-06-20 10:44:00,1.57806,1.57835,1.57798,1.57835,27000000.0
2008-06-20 10:45:00,1.57802,1.57826,1.57787,1.57787,54600000.0
2008-06-20 10:46:00,1.57816,1.57816,1.57794,1.57798,35600000.0
2008-06-20 10:47:00,1.57833,1.57855,1.57833,1.57846,33000000.0
2008-06-20 10:48:00,1.57823,1.57839,1.57805,1.57832,45700000.0
2008-06-20 10:49:00,1.57836,1.57852,1.57831,1.57837,35200000.0
2008-06-20 10:50:00,1.57851,1.57853,1.57801,1.57845,77700000.0
2008-06-20 10:51:00,1.57851,1.57851,1.57827,1.57827,32600000.0
2008-06-20 10:52:00,1.57842,1.57875,1.57839,1.5787,29000000.0
2008-06-20 10:53:00,1.57875,1.57875,1.5785,1.5786,40400000.0
2008-06-20 10:54:00,1.57874,1.57893,1.57836,1.57893,18200000.0
2008-06-20 10:55:00,1.57923,1.5797,1.57904,1.57957,42500000.0
2008-06-20 10:56:00,1.57965,1.57966,1.57953,1.57959,38800000.0
2008-06-20 10:57:00,1.57937,1.57937,1.57916,1.57923,20600000.0
2008-06-20 10:58:00,1.5793,1.57954,1.57924,1.57937,40000000.0
2008-06-20 10:59:00,1.57946,1.57975,1.57941,1.57973,43000000.0
2008-06-20 11:00:00,1.57976,1.57993,1.57962,1.57966,28800000.0
2008-06-20 11:01:00,1.57957,1.57978,1.57952,1.5797,41600000.0
2008-06-20 11:02:00,1.57986,1.57988,1.57933,1.57933,29600000.0
2008-06-20 11:03:00,1.57942,1.57973,1.57942,1.57973,29200000.0
2008-06-20 11:04:00,1.57987,1.57996,1.57969,1.57996,25200000.0
2008-06-20 11:05:00,1.57981,1.57986,1.57949,1.57949,36600000.0
2008-06-20 11:06:00,1.57959,1.57993,1.57959,1.57993,44600000.0
2008-06-20 11:07:00,1.57977,1.57977,1.57953,1.57955,43800000.0
2008-06-20 11:08:00,1.57941,1.57942,1.57915,1.57932,26300000.0
2008-06-20 11:09:00,1.57923,1.57959,1.57923,1.57955,57300000.0
2008-06-20 11:10:00,1.57944,1.57954,1.57925,1.57935,39000000.0
2008-06-20 11:11:00,1.57929,1.57949,1.57901,1.57949,24000000.0
2008-06-20 11:12:00,1.57932,1.5796,1.57917,1.5796,28800000.0
2008-06-20 11:13:00,1.57967,1.58005,1.57958,1.58,49600000.0
2008-06-20 11:14:00,1.57997,1.58014,1.57978,1.57988,53800000.0
2008-06-20 11:15:00,1.57991,1.58,1.5798,1.58,46400000.0
2008-06-20 11:16:00,1.58001,1.58019,1.57999,1.58001,52700000.0
2008-06-20 11:17:00,1.57999,1.57999,1.57951,1.57951,22200000.0
2008-06-20 11:18:00,1.57952,1.57987,1.57913,1.57959,33400000.0
2008-06-20 11:19:00,1.57948,1.57948,1.57921,1.57933,31400000.0
2008-06-20 11:20:00,1.57915,1.57927,1.57873,1.57873,41000000.0
2008-06-20 11:21:00,1.57863,1.57877,1.57847,1.5787,53000000.0
2008-06-20 11:22:00,1.57883,1.57907,1.57879,1.57887,36500000.0
2008-06-20 11:23:00,1.57879,1.57884,1.57847,1.57856,36300000.0
2008-06-20 11:24:00,1.57848,1.5786,1.57833,1.57852,31200000.0
2008-06-20 11:25:00,1.57855,1.57864,1.57832,1.57862,37000000.0
2008-06-20 11:26:00,1.57851,1.57851,1.57813,1.57827,62500000.0
2008-06-20 11:27:00,1.5782,1.57833,1.57791,1.57823,85100000.0
2008-06-20 11:28:00,1.57807,1.57834,1.57807,1.57819,60600001.0
2008-06-20 11:29:00,1.57837,1.57906,1.57832,1.57906,54300000.0
2008-06-20 11:30:00,1.57924,1.57927,1.57903,1.57915,26600000.0
2008-06-20 11:31:00,1.57919,1.57921,1.57893,1.57916,31600000.0
2008-06-20 11:32:00,1.57892,1.57921,1.57885,1.57885,29700000.0
2008-06-20 11:33:00,1.57883,1.57896,1.57873,1.57895,45400000.0
2008-06-20 11:34:00,1.57846,1.57901,1.57841,1.57901,24800000.0
2008-06-20 11:35:00,1.57884,1.57894,1.5788,1.57888,18600000.0
2008-06-20 11:36:00,1.57881,1.57881,1.57847,1.57871,31200000.0
2008-06-20 11:37:00,1.57873,1.57926,1.57873,1.57919,47300000.0
2008-06-20 11:38:00,1.5796,1.57991,1.57952,1.57964,59100000.0
2008-06-20 11:39:00,1.57975,1.57999,1.57975,1.57988,37800000.0
2008-06-20 11:40:00,1.57984,1.58048,1.57971,1.58048,51800000.0
2008-06-20 11:41:00,1.58032,1.58097,1.58032,1.5808,22200000.0
2008-06-20 11:42:00,1.581,1.58155,1.58097,1.58137,40200000.0
2008-06-20 11:43:00,1.58136,1.58161,1.58134,1.5814,42500000.0
2008-06-20 11:44:00,1.58113,1.58118,1.58084,1.58105,31500000.0
2008-06-20 11:45:00,1.58132,1.58198,1.5813,1.58186,46800000.0
2008-06-20 11:46:00,1.58197,1.58197,1.58171,1.5819,25800000.0
2008-06-20 11:47:00,1.58192,1.5821,1.58172,1.58188,35400000.0
2008-06-20 11:48:00,1.58194,1.58199,1.58152,1.58156,25800000.0
2008-06-20 11:49:00,1.58178,1.58196,1.58162,1.58182,21800000.0
2008-06-20 11:50:00,1.58179,1.58205,1.58167,1.58191,37000000.0
2008-06-20 11:51:00,1.58196,1.58196,1.58127,1.58134,30200000.0
2008-06-20 11:52:00,1.58117,1.58145,1.58112,1.58125,41900000.0
2008-06-20 11:53:00,1.58109,1.58125,1.58089,1.58106,38100000.0
2008-06-20 11:54:00,1.58124,1.58145,1.58109,1.58134,19600000.0
2008-06-20 11:55:00,1.58127,1.58146,1.58115,1.5813,46600001.0
2008-06-20 11:56:00,1.58148,1.58161,1.58133,1.58142,43500000.0
2008-06-20 11:57:00,1.58153,1.58153,1.58119,1.58143,49400001.0
2008-06-20 11:58:00,1.58153,1.5819,1.58153,1.5819,42400000.0
2008-06-20 11:59:00,1.58163,1.58163,1.58126,1.58151,27200000.0
2008-06-20 12:00:00,1.58152,1.58187,1.58152,1.58187,37700000.0
2008-06-20 12:01:00,1.5816,1.5816,1.58109,1.58118,28600000.0
2008-06-20 12:02:00,1.58117,1.5814,1.58098,1.58125,24800000.0
2008-06-20 12:03:00,1.58132,1.58132,1.58074,1.58074,33300000.0
2008-06-20 12:04:00,1.58126,1.58216,1.58126,1.58216,54500001.0
2008-06-20 12:05:00,1.58228,1.58292,1.58215,1.58292,23400000.0
2008-06-20 12:06:00,1.58288,1.58304,1.58279,1.58287,41200000.0
2008-06-20 12:07:00,1.58306,1.5834,1.58287,1.58287,32600000.0
2008-06-20 12:08:00,1.58257,1.58285,1.58257,1.58276,27000000.0
2008-06-20 12:09:00,1.58279,1.58284,1.58255,1.58255,43000000.0
2008-06-20 12:10:00,1.58276,1.58353,1.58276,1.58346,40000000.0
2008-06-20 12:11:00,1.58363,1.58379,1.58335,1.58355,24200000.0
2008-06-20 12:12:00,1.58372,1.58395,1.58351,1.58368,76000000.0
2008-06-20 12:13:00,1.5835,1.5835,1.58313,1.5832,36200000.0
2008-06-20 12:14:00,1.58311,1.58338,1.58302,1.58322,42100000.0
2008-06-20 12:15:00,1.58333,1.58362,1.58314,1.58358,82700000.0
2008-06-20 12:16:00,1.58337,1.58386,1.58337,1.58362,97100000.0
2008-06-20 12:17:00,1.58365,1.58365,1.58344,1.58356,23400000.0
2008-06-20 12:18:00,1.58355,1.58355,1.58308,1.58347,20200000.0
2008-06-20 12:19:00,1.58328,1.58385,1.58321,1.58385,29200000.0
2008-06-20 12:20:00,1.58395,1.58422,1.58364,1.58364,25600000.0
2008-06-20 12:21:00,1.58369,1.58369,1.58289,1.58289,42200000.0
2008-06-20 12:22:00,1.58273,1.58273,1.582,1.58251,31800000.0
2008-06-20 12:23:00,1.58225,1.58239,1.58206,1.58212,44500000.0
2008-06-20 12:24:00,1.58155,1.58159,1.58097,1.58099,42200000.0
2008-06-20 12:25:00,1.58087,1.58112,1.58073,1.58073,30700000.0
2008-06-20 12:26:00,1.58084,1.58094,1.5805,1.58075,44600000.0
2008-06-20 12:27:00,1.58069,1.58072,1.58042,1.58042,41000000.0
2008-06-20 12:28:00,1.58065,1.58093,1.58061,1.58087,36500000.0
2008-06-20 12:29:00,1.58086,1.58096,1.58061,1.58096,27900000.0
2008-06-20 12:30:00,1.58083,1.58119,1.58083,1.58109,37700000.0
2008-06-20 12:31:00,1.58108,1.58114,1.58092,1.58097,26000000.0
2008-06-20 12:32:00,1.58111,1.5815,1.58102,1.58135,49200000.0
2008-06-20 12:33:00,1.58149,1.58162,1.58137,1.58162,45800000.0
2008-06-20 12:34:00,1.58149,1.58173,1.58142,1.58147,33400000.0
2008-06-20 12:35:00,1.58148,1.58197,1.58147,1.58197,30400000.0
2008-06-20 12:36:00,1.58212,1.58229,1.58195,1.58229,21000000.0
2008-06-20 12:37:00,1.58207,1.58208,1.58144,1.58144,24400000.0
2008-06-20 12:38:00,1.58167,1.58176,1.58152,1.58158,39800001.0
2008-06-20 12:39:00,1.58161,1.58185,1.58153,1.58161,25400000.0
2008-06-20 12:40:00,1.58157,1.58184,1.58157,1.58172,21000000.0
2008-06-20 12:41:00,1.5817,1.58185,1.58151,1.58172,35900000.0
2008-06-20 12:42:00,1.58168,1.58198,1.58147,1.5819,58900000.0
2008-06-20 12:43:00,1.58192,1.58197,1.58155,1.58155,26200000.0
2008-06-20 12:44:00,1.5815,1.5815,1.58095,1.58136,42000000.0
2008-06-20 12:45:00,1.58126,1.58138,1.58113,1.58132,52000000.0
2008-06-20 12:46:00,1.58136,1.58146,1.58135,1.58146,49000001.0
2008-06-20 12:47:00,1.58113,1.58139,1.58113,1.58127,25400000.0
2008-06-20 12:48:00,1.58147,1.58157,1.58135,1.58137,32800000.0
2008-06-20 12:49:00,1.58126,1.58148,1.58126,1.58136,35000000.0
2008-06-20 12:50:00,1.58123,1.58143,1.58116,1.58134,29400000.0
2008-06-20 12:51:00,1.58153,1.58176,1.58147,1.58162,47200000.0
2008-06-20 12:52:00,1.58159,1.58172,1.58136,1.58172,40200000.0
2008-06-20 12:53:00,1.58155,1.58179,1.58129,1.58173,52000000.0
2008-06-20 12:54:00,1.58178,1.58185,1.5816,1.5816,34400000.0
2008-06-20 12:55:00,1.58143,1.58144,1.58096,1.58098,35000000.0
2008-06-20 12:56:00,1.58095,1.58119,1.5807,1.58094,38900000.0
2008-06-20 12:57:00,1.58082,1.58107,1.58082,1.58099,39900000.0
2008-06-20 12:58:00,1.58086,1.58147,1.58086,1.58147,34800000.0
2008-06-20 12:59:00,1.58099,1.58141,1.58079,1.58136,54200000.0
2008-06-20 13:00:00,1.58112,1.58126,1.58096,1.58096,30200000.0
2008-06-20 13:01:00,1.58094,1.58126,1.58094,1.58126,42600000.0
2008-06-20 13:02:00,1.58133,1.58167,1.58133,1.58161,26400000.0
2008-06-20 13:03:00,1.58164,1.58187,1.58153,1.58171,31400000.0
2008-06-20 13:04:00,1.58152,1.58187,1.58152,1.58182,25600000.0
2008-06-20 13:05:00,1.58154,1.58209,1.58154,1.58209,30200000.0
2008-06-20 13:06:00,1.58206,1.58234,1.58188,1.58224,27000000.0
2008-06-20 13:07:00,1.58249,1.58257,1.58235,1.58244,37500000.0
2008-06-20 13:08:00,1.58247,1.5826,1.58243,1.58257,35200000.0
2008-06-20 13:09:00,1.58221,1.58244,1.58166,1.58211,32100000.0
2008-06-20 13:10:00,1.58229,1.58281,1.58229,1.5826,39600000.0
2008-06-20 13:11:00,1.58283,1.58283,1.58251,1.58283,41100000.0
2008-06-20 13:12:00,1.58293,1.58319,1.58278,1.58278,43500000.0
2008-06-20 13:13:00,1.58262,1.58269,1.58231,1.58262,39100000.0
2008-06-20 13:14:00,1.58235,1.58266,1.582,1.58211,51600000.0
2008-06-20 13:15:00,1.58222,1.58261,1.58205,1.58245,42200000.0
2008-06-20 13:16:00,1.58255,1.5829,1.58255,1.58269,53000001.0
2008-06-20 13:17:00,1.58214,1.58301,1.58214,1.58261,31600000.0
2008-06-20 13:18:00,1.58281,1.58306,1.58281,1.58292,39200000.0
2008-06-20 13:19:00,1.5829,1.5831,1.58288,1.583,34100000.0
2008-06-20 13:20:00,1.58295,1.58305,1.58248,1.58252,21400000.0
2008-06-20 13:21:00,1.58258,1.58271,1.58239,1.58271,29000000.0
2008-06-20 13:22:00,1.58269,1.58273,1.58254,1.58273,37000000.0
2008-06-20 13:23:00,1.58212,1.58272,1.58212,1.58252,42900000.0
2008-06-20 13:24:00,1.58236,1.58256,1.58229,1.58256,39100001.0
2008-06-20 13:25:00,1.58258,1.58258,1.58231,1.5824,34200000.0
2008-06-20 13:26:00,1.58246,1.58274,1.58239,1.58253,38000000.0
2008-06-20 13:27:00,1.58273,1.58281,1.58222,1.58223,20800000.0
2008-06-20 13:28:00,1.58224,1.58246,1.58221,1.58223,43200000.0
2008-06-20 13:29:00,1.58269,1.58314,1.5823,1.58314,48400001.0
2008-06-20 13:30:00,1.58317,1.58317,1.58249,1.58252,101500001.0
2008-06-20 13:31:00,1.58275,1.58276,1.58217,1.58273,56000000.0
2008-06-20 13:32:00,1.58272,1.58272,1.5821,1.58238,358500000.0
2008-06-20 13:33:00,1.58248,1.58264,1.58193,1.58195,626100003.0
2008-06-20 13:34:00,1.58182,1.58234,1.58182,1.58197,469800000.0
2008-06-20 13:35:00,1.58182,1.58182,1.58103,1.58149,509199999.0
2008-06-20 13:36:00,1.58126,1.58152,1.58125,1.58152,158200000.0
2008-06-20 13:37:00,1.58143,1.58143,1.58071,1.58131,546300000.0
2008-06-20 13:38:00,1.58115,1.58136,1.58113,1.58128,300800000.0
2008-06-20 13:39:00,1.58128,1.58131,1.581,1.58111,208600000.0
2008-06-20 13:40:00,1.58098,1.58155,1.58098,1.5814,426300000.0
2008-06-20 13:41:00,1.58143,1.58152,1.58107,1.58131,351800001.0
2008-06-20 13:42:00,1.58126,1.58148,1.58104,1.58138,749999999.0
2008-06-20 13:43:00,1.5813,1.58163,1.58124,1.58157,174700000.0
2008-06-20 13:44:00,1.58142,1.58147,1.58112,1.58133,384300001.0
2008-06-20 13:45:00,1.58134,1.5814,1.58115,1.58139,226800000.0
2008-06-20 13:46:00,1.5816,1.58197,1.5816,1.58195,172300000.0
2008-06-20 13:47:00,1.58194,1.58211,1.58186,1.58201,259100001.0
2008-06-20 13:48:00,1.58191,1.58191,1.58154,1.58176,119500000.0
2008-06-20 13:49:00,1.58188,1.58196,1.58157,1.58157,288200001.0
2008-06-20 13:50:00,1.58146,1.58155,1.58109,1.58109,146400000.0
2008-06-20 13:51:00,1.58091,1.58115,1.58081,1.58099,380300000.0
2008-06-20 13:52:00,1.58108,1.58123,1.58096,1.58099,291000001.0
2008-06-20 13:53:00,1.58099,1.58115,1.58082,1.58115,313900000.0
2008-06-20 13:54:00,1.58118,1.58128,1.58075,1.58075,380000002.0
2008-06-20 13:55:00,1.58082,1.58113,1.58077,1.58086,380500000.0
2008-06-20 13:56:00,1.58074,1.58087,1.58064,1.58075,453200000.0
2008-06-20 13:57:00,1.5807,1.58084,1.58062,1.58065,285600000.0
2008-06-20 13:58:00,1.58064,1.58075,1.58053,1.5807,405500000.0
2008-06-20 13:59:00,1.58068,1.58086,1.58065,1.58081,261800000.0
2008-06-20 14:00:00,1.58082,1.58116,1.58071,1.58089,428300001.0
2008-06-20 14:01:00,1.58103,1.58121,1.58094,1.58106,185900000.0
2008-06-20 14:02:00,1.58107,1.58125,1.58057,1.58099,323900000.0
2008-06-20 14:03:00,1.58105,1.58105,1.58032,1.58061,411600000.0
2008-06-20 14:04:00,1.58056,1.58083,1.58043,1.58055,353100000.0
2008-06-20 14:05:00,1.58029,1.58056,1.58011,1.58019,464200000.0
2008-06-20 14:06:00,1.58017,1.58068,1.58017,1.58026,506800002.0
2008-06-20 14:07:00,1.58043,1.5805,1.57996,1.58013,509500000.0
2008-06-20 14:08:00,1.58027,1.58032,1.58007,1.5803,233000000.0
2008-06-20 14:09:00,1.58048,1.58073,1.58048,1.58066,283100000.0
2008-06-20 14:10:00,1.58069,1.58089,1.58069,1.58076,256600000.0
2008-06-20 14:11:00,1.58077,1.58083,1.58065,1.58067,200200000.0
2008-06-20 14:12:00,1.58058,1.58058,1.58028,1.58039,501900001.0
2008-06-20 14:13:00,1.58048,1.58082,1.58044,1.58066,482100002.0
2008-06-20 14:14:00,1.58067,1.58098,1.58054,1.58077,460900001.0
2008-06-20 14:15:00,1.5804,1.58049,1.58012,1.58027,241900000.0
2008-06-20 14:16:00,1.58035,1.58035,1.58011,1.58011,113600000.0
2008-06-20 14:17:00,1.58015,1.58031,1.58014,1.58026,138000001.0
2008-06-20 14:18:00,1.58038,1.5806,1.58033,1.5806,221100000.0
2008-06-20 14:19:00,1.58031,1.58059,1.5802,1.58042,430100001.0
2008-06-20 14:20:00,1.58031,1.58043,1.57998,1.58026,274300000.0
2008-06-20 14:21:00,1.5805,1.58094,1.58036,1.58072,381300001.0
2008-06-20 14:22:00,1.58078,1.58084,1.58055,1.58059,484400001.0
2008-06-20 14:23:00,1.58073,1.58079,1.58055,1.58059,476000001.0
2008-06-20 14:24:00,1.5808,1.58143,1.5808,1.58126,458599998.0
2008-06-20 14:25:00,1.58094,1.58117,1.58083,1.58101,310800001.0
2008-06-20 14:26:00,1.58091,1.58108,1.58067,1.58074,457599999.0
2008-06-20 14:27:00,1.58065,1.58065,1.58001,1.58018,208800000.0
2008-06-20 14:28:00,1.58011,1.58041,1.58002,1.58003,558700000.0
2008-06-20 14:29:00,1.57998,1.5802,1.57982,1.58013,552800000.0
2008-06-20 14:30:00,1.57972,1.57972,1.57671,1.57873,551300000.0
2008-06-20 14:31:00,1.57894,1.57967,1.57819,1.57902,449500001.0
2008-06-20 14:32:00,1.57913,1.57952,1.57903,1.57938,296600000.0
2008-06-20 14:33:00,1.57943,1.57956,1.57918,1.57926,231300001.0
2008-06-20 14:34:00,1.57913,1.5794,1.57906,1.57925,126100000.0
2008-06-20 14:35:00,1.57918,1.57922,1.579,1.57904,203100000.0
2008-06-20 14:36:00,1.57915,1.57941,1.5791,1.57916,285700002.0
2008-06-20 14:37:00,1.5795,1.58053,1.5793,1.58027,250400000.0
2008-06-20 14:38:00,1.58026,1.58034,1.57977,1.57977,142000000.0
2008-06-20 14:39:00,1.57971,1.57995,1.57964,1.57987,175500001.0
2008-06-20 14:40:00,1.57989,1.58011,1.57967,1.58003,257500000.0
2008-06-20 14:41:00,1.58008,1.58049,1.58003,1.58031,308300001.0
2008-06-20 14:42:00,1.58045,1.58152,1.58045,1.5812,139600001.0
2008-06-20 14:43:00,1.58123,1.58156,1.58099,1.58099,127000000.0
2008-06-20 14:44:00,1.58112,1.58229,1.58112,1.58218,391200000.0
2008-06-20 14:45:00,1.58227,1.58254,1.58224,1.58233,315900000.0
2008-06-20 14:46:00,1.58222,1.58222,1.58172,1.58213,325200002.0
2008-06-20 14:47:00,1.58221,1.58265,1.58221,1.58252,235400000.0
2008-06-20 14:48:00,1.58259,1.58265,1.58226,1.58256,419500003.0
2008-06-20 14:49:00,1.58233,1.58243,1.58233,1.58238,163200000.0
2008-06-20 14:50:00,1.58228,1.58252,1.58205,1.58225,356500001.0
2008-06-20 14:51:00,1.58219,1.58219,1.58188,1.58204,166100000.0
2008-06-20 14:52:00,1.58198,1.58207,1.58182,1.58187,325300000.0
2008-06-20 14:53:00,1.58191,1.58207,1.58182,1.58203,389500001.0
2008-06-20 14:54:00,1.58191,1.58199,1.58182,1.58189,135000000.0
2008-06-20 14:55:00,1.58204,1.58256,1.58204,1.58256,227000000.0
2008-06-20 14:56:00,1.58251,1.58277,1.5824,1.5825,432400001.0
2008-06-20 14:57:00,1.5824,1.58269,1.58224,1.58257,330900000.0
2008-06-20 14:58:00,1.58275,1.58282,1.58255,1.58271,322000000.0
2008-06-20 14:59:00,1.58293,1.58317,1.58281,1.58311,216300001.0
2008-06-20 15:00:00,1.58317,1.58339,1.58296,1.58328,641000001.0
2008-06-20 15:01:00,1.58317,1.58322,1.58297,1.58303,304600000.0
2008-06-20 15:02:00,1.58318,1.58329,1.58279,1.58305,505200001.0
2008-06-20 15:03:00,1.58308,1.58332,1.58281,1.58329,455900002.0
2008-06-20 15:04:00,1.58333,1.58389,1.58333,1.58372,406000000.0
2008-06-20 15:05:00,1.58382,1.58407,1.58379,1.58392,414200003.0
2008-06-20 15:06:00,1.58396,1.58398,1.58372,1.58388,255700001.0
2008-06-20 15:07:00,1.58385,1.58538,1.58385,1.58525,318300000.0
2008-06-20 15:08:00,1.58525,1.58603,1.58517,1.58595,396100001.0
2008-06-20 15:09:00,1.58597,1.58604,1.58527,1.58549,519700003.0
2008-06-20 15:10:00,1.58543,1.58579,1.58524,1.58569,444300000.0
2008-06-20 15:11:00,1.58588,1.58715,1.58585,1.58698,513400002.0
2008-06-20 15:12:00,1.58727,1.58864,1.58715,1.58864,369800001.0
2008-06-20 15:13:00,1.58869,1.58869,1.5875,1.58764,366500001.0
2008-06-20 15:14:00,1.58752,1.58752,1.5869,1.58727,412600000.0
2008-06-20 15:15:00,1.58721,1.58735,1.58687,1.58689,402100001.0
2008-06-20 15:16:00,1.587,1.58834,1.58699,1.58812,468900001.0
2008-06-20 15:17:00,1.58829,1.58913,1.58808,1.58905,318600000.0
2008-06-20 15:18:00,1.58895,1.5891,1.58824,1.58824,254000000.0
2008-06-20 15:19:00,1.58824,1.58875,1.58811,1.58853,518600001.0
2008-06-20 15:20:00,1.58868,1.58976,1.58865,1.58893,440600000.0
2008-06-20 15:21:00,1.58875,1.58892,1.58852,1.58868,689500002.0
2008-06-20 15:22:00,1.58861,1.58861,1.58823,1.58823,502900000.0
2008-06-20 15:23:00,1.58807,1.58807,1.58688,1.58707,419000001.0
2008-06-20 15:24:00,1.58716,1.58743,1.58702,1.58704,636600001.0
2008-06-20 15:25:00,1.587,1.58728,1.58678,1.58706,611400001.0
2008-06-20 15:26:00,1.58732,1.58744,1.58686,1.58703,709300000.0
2008-06-20 15:27:00,1.58691,1.58691,1.58615,1.58648,598800001.0
2008-06-20 15:28:00,1.58639,1.58642,1.58577,1.58614,680300003.0
2008-06-20 15:29:00,1.58609,1.58609,1.58577,1.58597,616100000.0
2008-06-20 15:30:00,1.58607,1.5867,1.58602,1.5867,632400001.0
2008-06-20 15:31:00,1.58696,1.58728,1.58692,1.58708,548300000.0
2008-06-20 15:32:00,1.58712,1.58719,1.58698,1.58704,522500001.0
2008-06-20 15:33:00,1.58706,1.58706,1.5864,1.58651,403200000.0
2008-06-20 15:34:00,1.58655,1.58703,1.58648,1.58677,386300000.0
2008-06-20 15:35:00,1.58684,1.58718,1.5866,1.58685,546800002.0
2008-06-20 15:36:00,1.58711,1.58772,1.58711,1.58769,357300001.0
2008-06-20 15:37:00,1.58775,1.58797,1.58752,1.58761,324000001.0
2008-06-20 15:38:00,1.5875,1.58771,1.58667,1.58771,402100001.0
2008-06-20 15:39:00,1.58778,1.58806,1.58746,1.58767,467300001.0
2008-06-20 15:40:00,1.58731,1.58766,1.58706,1.58741,463500001.0
2008-06-20 15:41:00,1.58745,1.5879,1.58743,1.58771,296200001.0
2008-06-20 15:42:00,1.58776,1.58789,1.5876,1.5876,192700000.0
2008-06-20 15:43:00,1.58758,1.58774,1.5869,1.58698,441800001.0
2008-06-20 15:44:00,1.58679,1.58679,1.58637,1.58671,306000001.0
2008-06-20 15:45:00,1.58696,1.58761,1.58696,1.58739,634100002.0
2008-06-20 15:46:00,1.58735,1.5877,1.58728,1.58749,491600000.0
2008-06-20 15:47:00,1.58745,1.58745,1.58692,1.58726,241200002.0
2008-06-20 15:48:00,1.58708,1.58764,1.58707,1.58726,200300000.0
2008-06-20 15:49:00,1.58739,1.58788,1.58739,1.58774,441300001.0
2008-06-20 15:50:00,1.58771,1.58798,1.58738,1.58752,435499999.0
2008-06-20 15:51:00,1.58752,1.58791,1.58747,1.58747,603800003.0
2008-06-20 15:52:00,1.58773,1.58849,1.58753,1.58838,357200002.0
2008-06-20 15:53:00,1.58823,1.5888,1.58814,1.58866,359700000.0
2008-06-20 15:54:00,1.5888,1.58902,1.58857,1.58896,356600001.0
2008-06-20 15:55:00,1.58897,1.58952,1.58872,1.58897,367500000.0
2008-06-20 15:56:00,1.5891,1.58958,1.5891,1.58945,359200000.0
2008-06-20 15:57:00,1.58962,1.5897,1.58944,1.5897,386800000.0
2008-06-20 15:58:00,1.58968,1.58998,1.58951,1.58967,411500001.0
2008-06-20 15:59:00,1.58965,1.58982,1.58941,1.5897,515199999.0
2008-06-20 16:00:00,1.58961,1.59008,1.58951,1.58993,419500000.0
2008-06-20 16:01:00,1.58983,1.59012,1.5896,1.58962,432900001.0
2008-06-20 16:02:00,1.59011,1.59089,1.59011,1.59089,497500002.0
2008-06-20 16:03:00,1.59092,1.59151,1.59092,1.59138,478200000.0
2008-06-20 16:04:00,1.59125,1.59172,1.59121,1.59172,527200001.0
2008-06-20 16:05:00,1.5917,1.59215,1.59143,1.59191,344000000.0
2008-06-20 16:06:00,1.59214,1.59275,1.59214,1.59233,187200000.0
2008-06-20 16:07:00,1.59229,1.59254,1.59152,1.59178,228400000.0
2008-06-20 16:08:00,1.5917,1.59205,1.59096,1.59108,125600000.0
2008-06-20 16:09:00,1.59093,1.59126,1.59053,1.59093,397600001.0
2008-06-20 16:10:00,1.59087,1.59087,1.58997,1.59025,422400001.0
2008-06-20 16:11:00,1.59015,1.59066,1.58961,1.59066,541300000.0
2008-06-20 16:12:00,1.5906,1.59076,1.59022,1.59035,474700000.0
2008-06-20 16:13:00,1.59022,1.59022,1.58986,1.59006,564300001.0
2008-06-20 16:14:00,1.58998,1.59005,1.5896,1.58973,621900000.0
2008-06-20 16:15:00,1.58992,1.59025,1.5896,1.58997,661099998.0
2008-06-20 16:16:00,1.59013,1.59037,1.58991,1.59027,551700000.0
2008-06-20 16:17:00,1.59022,1.59044,1.5901,1.59034,516099999.0
2008-06-20 16:18:00,1.59006,1.59056,1.59001,1.59021,706100002.0
2008-06-20 16:19:00,1.59036,1.59044,1.58992,1.58992,638599999.0
2008-06-20 16:20:00,1.58976,1.59017,1.58961,1.59002,684900002.0
2008-06-20 16:21:00,1.59003,1.59032,1.58987,1.59032,469300000.0
2008-06-20 16:22:00,1.59022,1.59049,1.59008,1.59022,451900000.0
2008-06-20 16:23:00,1.59025,1.59051,1.58997,1.59047,502500000.0
2008-06-20 16:24:00,1.59051,1.59077,1.59028,1.59028,546000000.0
2008-06-20 16:25:00,1.59012,1.59048,1.59005,1.59038,554900000.0
2008-06-20 16:26:00,1.59054,1.59056,1.5903,1.59035,594800001.0
2008-06-20 16:27:00,1.59048,1.59059,1.59018,1.59042,420600000.0
2008-06-20 16:28:00,1.59082,1.59112,1.59064,1.59079,540000000.0
2008-06-20 16:29:00,1.59091,1.59187,1.59086,1.59171,469200002.0
2008-06-20 16:30:00,1.59198,1.59225,1.59174,1.59208,464899999.0
2008-06-20 16:31:00,1.59223,1.5931,1.59223,1.59255,333500002.0
2008-06-20 16:32:00,1.59259,1.59293,1.5923,1.5923,620800001.0
2008-06-20 16:33:00,1.59225,1.59225,1.59189,1.59207,534399999.0
2008-06-20 16:34:00,1.59223,1.59246,1.5921,1.59242,363600000.0
2008-06-20 16:35:00,1.59242,1.59254,1.59224,1.59224,414900000.0
2008-06-20 16:36:00,1.59245,1.59261,1.59229,1.59247,538300002.0
2008-06-20 16:37:00,1.59258,1.59272,1.59226,1.59226,546300000.0
2008-06-20 16:38:00,1.59227,1.59254,1.59211,1.59222,532600000.0
2008-06-20 16:39:00,1.59204,1.59231,1.59171,1.59192,634000002.0
2008-06-20 16:40:00,1.59194,1.59197,1.59152,1.5917,380000000.0
2008-06-20 16:41:00,1.5918,1.59185,1.59147,1.59166,349700001.0
2008-06-20 16:42:00,1.59166,1.59225,1.59159,1.59208,387300001.0
2008-06-20 16:43:00,1.59224,1.59224,1.5915,1.59165,437700000.0
2008-06-20 16:44:00,1.59134,1.59156,1.59123,1.59139,501100001.0
2008-06-20 16:45:00,1.59128,1.59128,1.59095,1.59102,454300002.0
2008-06-20 16:46:00,1.59096,1.59148,1.59096,1.59128,420400001.0
2008-06-20 16:47:00,1.59116,1.59118,1.59076,1.59081,532100000.0
2008-06-20 16:48:00,1.5909,1.59109,1.5907,1.59079,491800000.0
2008-06-20 16:49:00,1.59099,1.59108,1.59081,1.59102,454400001.0
2008-06-20 16:50:00,1.59084,1.59156,1.59084,1.59154,358200000.0
2008-06-20 16:51:00,1.59172,1.59195,1.59158,1.59192,406000000.0
2008-06-20 16:52:00,1.59177,1.59195,1.59175,1.59187,229800000.0
2008-06-20 16:53:00,1.59171,1.59171,1.59137,1.59152,617600002.0
2008-06-20 16:54:00,1.59132,1.59133,1.59066,1.59068,562900002.0
2008-06-20 16:55:00,1.59085,1.59122,1.59037,1.59114,578900000.0
2008-06-20 16:56:00,1.59131,1.59157,1.59119,1.59143,287700000.0
2008-06-20 16:57:00,1.59164,1.592,1.59151,1.59178,585000001.0
2008-06-20 16:58:00,1.59196,1.59221,1.5918,1.59191,549500000.0
2008-06-20 16:59:00,1.592,1.59256,1.59199,1.59247,566700000.0
2008-06-20 17:00:00,1.59232,1.59296,1.59212,1.59273,799600001.0
2008-06-20 17:01:00,1.59272,1.59282,1.5923,1.59247,447300001.0
2008-06-20 17:02:00,1.59237,1.59237,1.59185,1.59203,378700002.0
2008-06-20 17:03:00,1.59192,1.59194,1.59126,1.59175,429400000.0
2008-06-20 17:04:00,1.59208,1.59208,1.59163,1.59176,450400001.0
2008-06-20 17:05:00,1.59174,1.59186,1.59153,1.59173,447600001.0
2008-06-20 17:06:00,1.59153,1.59187,1.59151,1.59182,388900001.0
2008-06-20 17:07:00,1.59181,1.59187,1.5913,1.59147,321400000.0
2008-06-20 17:08:00,1.5916,1.59217,1.5916,1.5918,456100001.0
2008-06-20 17:09:00,1.59164,1.59222,1.59164,1.59177,517900001.0
2008-06-20 17:10:00,1.59189,1.59226,1.59175,1.59193,423300000.0
2008-06-20 17:11:00,1.59191,1.59208,1.59168,1.59168,491600000.0
2008-06-20 17:12:00,1.59179,1.59198,1.5916,1.59175,434100000.0
2008-06-20 17:13:00,1.59171,1.59191,1.5916,1.59184,332200002.0
2008-06-20 17:14:00,1.59178,1.59222,1.59178,1.59222,550900001.0
2008-06-20 17:15:00,1.59225,1.59237,1.59134,1.59206,493500000.0
2008-06-20 17:16:00,1.59201,1.59254,1.59194,1.59234,465400002.0
2008-06-20 17:17:00,1.59248,1.59307,1.59245,1.59281,448000002.0
2008-06-20 17:18:00,1.59266,1.59282,1.59218,1.59266,654900002.0
2008-06-20 17:19:00,1.59251,1.59251,1.59184,1.59227,306500002.0
2008-06-20 17:20:00,1.59223,1.59235,1.59203,1.59214,479899999.0
2008-06-20 17:21:00,1.59205,1.59223,1.59195,1.59206,443800000.0
2008-06-20 17:22:00,1.59204,1.59221,1.59176,1.592,489000000.0
2008-06-20 17:23:00,1.59202,1.59227,1.5918,1.59188,535500001.0
2008-06-20 17:24:00,1.59173,1.59195,1.5916,1.59183,455900001.0
2008-06-20 17:25:00,1.59175,1.59195,1.59165,1.59169,418799999.0
2008-06-20 17:26:00,1.59179,1.59198,1.59166,1.5919,551200000.0
2008-06-20 17:27:00,1.59187,1.59221,1.59187,1.59195,471800000.0
2008-06-20 17:28:00,1.59194,1.59209,1.5918,1.59198,574999999.0
2008-06-20 17:29:00,1.59194,1.59211,1.59169,1.59198,753400001.0
2008-06-20 17:30:00,1.59181,1.59181,1.59108,1.59138,539500001.0
2008-06-20 17:31:00,1.5913,1.59176,1.59129,1.59129,640900001.0
2008-06-20 17:32:00,1.59126,1.59152,1.59114,1.59133,488400001.0
2008-06-20 17:33:00,1.59147,1.5917,1.59139,1.59144,499099999.0
2008-06-20 17:34:00,1.59141,1.59156,1.5912,1.59133,429500002.0
2008-06-20 17:35:00,1.59135,1.59149,1.59127,1.59149,417600000.0
2008-06-20 17:36:00,1.59131,1.59147,1.59113,1.5913,519700002.0
2008-06-20 17:37:00,1.59145,1.59167,1.59116,1.59126,297500000.0
2008-06-20 17:38:00,1.59115,1.59127,1.59105,1.59108,369000001.0
2008-06-20 17:39:00,1.59117,1.59137,1.59112,1.59133,528699998.0
2008-06-20 17:40:00,1.59119,1.59142,1.59119,1.59131,343400001.0
2008-06-20 17:41:00,1.59138,1.5915,1.59132,1.59138,427900001.0
2008-06-20 17:42:00,1.59128,1.59172,1.59126,1.59159,290400000.0
2008-06-20 17:43:00,1.59162,1.59162,1.59106,1.59118,434400001.0
2008-06-20 17:44:00,1.59128,1.59145,1.59118,1.59144,420000000.0
2008-06-20 17:45:00,1.59131,1.59142,1.59086,1.59138,494600000.0
2008-06-20 17:46:00,1.59138,1.59149,1.59095,1.59109,483500001.0
2008-06-20 17:47:00,1.59154,1.59154,1.59113,1.59118,493700001.0
2008-06-20 17:48:00,1.59115,1.59128,1.59104,1.59108,364800000.0
2008-06-20 17:49:00,1.59115,1.59123,1.5908,1.59094,339400001.0
2008-06-20 17:50:00,1.59084,1.59123,1.59055,1.59117,437600000.0
2008-06-20 17:51:00,1.59133,1.59149,1.59119,1.59127,582399999.0
2008-06-20 17:52:00,1.59115,1.59146,1.59109,1.59125,521600003.0
2008-06-20 17:53:00,1.59117,1.59137,1.59107,1.59112,619300000.0
2008-06-20 17:54:00,1.591,1.591,1.59045,1.59045,488100000.0
2008-06-20 17:55:00,1.59057,1.59112,1.59057,1.59093,416400001.0
2008-06-20 17:56:00,1.59074,1.59074,1.58892,1.58959,437900001.0
2008-06-20 17:57:00,1.5897,1.59011,1.5894,1.58968,555800002.0
2008-06-20 17:58:00,1.58961,1.58998,1.58942,1.58995,596400002.0
2008-06-20 17:59:00,1.58984,1.58984,1.58895,1.58948,241000000.0
2008-06-20 18:00:00,1.58938,1.59009,1.5893,1.58997,686600001.0
2008-06-20 18:01:00,1.58995,1.59031,1.58992,1.59018,749500000.0
2008-06-20 18:02:00,1.59011,1.59053,1.58989,1.5904,565600001.0
2008-06-20 18:03:00,1.59041,1.59049,1.5902,1.59036,337900000.0
2008-06-20 18:04:00,1.5904,1.59051,1.59021,1.59038,580400002.0
2008-06-20 18:05:00,1.59023,1.59031,1.58967,1.58991,559400000.0
2008-06-20 18:06:00,1.58987,1.5906,1.58986,1.59031,332500001.0
2008-06-20 18:07:00,1.59035,1.59048,1.59022,1.59026,397400000.0
2008-06-20 18:08:00,1.59036,1.59046,1.59017,1.59025,462300000.0
2008-06-20 18:09:00,1.59035,1.59067,1.59032,1.59055,434200001.0
2008-06-20 18:10:00,1.59042,1.59056,1.59031,1.59046,596500002.0
2008-06-20 18:11:00,1.59033,1.59049,1.59018,1.59042,362600000.0
2008-06-20 18:12:00,1.59044,1.59067,1.5904,1.59058,375400000.0
2008-06-20 18:13:00,1.59055,1.59071,1.59055,1.5907,285900000.0
2008-06-20 18:14:00,1.59061,1.59067,1.59038,1.59039,595900003.0
2008-06-20 18:15:00,1.59035,1.5904,1.59013,1.59026,531200003.0
2008-06-20 18:16:00,1.59018,1.59018,1.58966,1.5898,304200000.0
2008-06-20 18:17:00,1.58972,1.59012,1.58967,1.58988,440400002.0
2008-06-20 18:18:00,1.59019,1.59039,1.59017,1.59026,463900003.0
2008-06-20 18:19:00,1.59013,1.59034,1.5901,1.59033,414700003.0
2008-06-20 18:20:00,1.59036,1.59082,1.59036,1.59082,392100001.0
2008-06-20 18:21:00,1.59087,1.59106,1.59075,1.59076,399200000.0
2008-06-20 18:22:00,1.59096,1.59142,1.5909,1.59141,374100000.0
2008-06-20 18:23:00,1.59133,1.59146,1.59113,1.5914,443800004.0
2008-06-20 18:24:00,1.59113,1.59113,1.5905,1.5906,257300000.0
2008-06-20 18:25:00,1.59062,1.59094,1.59059,1.59061,464800000.0
2008-06-20 18:26:00,1.59062,1.59083,1.59048,1.5905,273700001.0
2008-06-20 18:27:00,1.59048,1.59057,1.5903,1.59043,469400001.0
2008-06-20 18:28:00,1.59036,1.59048,1.59001,1.59008,359600001.0
2008-06-20 18:29:00,1.59001,1.59027,1.58987,1.59001,656900002.0
2008-06-20 18:30:00,1.59025,1.59025,1.58996,1.59023,452900000.0
2008-06-20 18:31:00,1.59025,1.59025,1.58979,1.58989,442500001.0
2008-06-20 18:32:00,1.5898,1.59004,1.58979,1.58985,342800000.0
2008-06-20 18:33:00,1.58993,1.59002,1.5898,1.58989,525500001.0
2008-06-20 18:34:00,1.58991,1.59013,1.58991,1.59002,394400000.0
2008-06-20 18:35:00,1.58996,1.59024,1.58992,1.59005,325000003.0
2008-06-20 18:36:00,1.59007,1.59014,1.58993,1.59003,356600001.0
2008-06-20 18:37:00,1.58996,1.59007,1.58981,1.58994,340000000.0
2008-06-20 18:38:00,1.5901,1.59029,1.59005,1.59022,312700000.0
2008-06-20 18:39:00,1.59009,1.59035,1.59002,1.59004,242700000.0
2008-06-20 18:40:00,1.59008,1.59038,1.59005,1.59017,585200000.0
2008-06-20 18:41:00,1.59016,1.59037,1.59013,1.59015,185000000.0
2008-06-20 18:42:00,1.59004,1.59012,1.58979,1.58982,496400000.0
2008-06-20 18:43:00,1.58982,1.58998,1.58971,1.58998,590800001.0
2008-06-20 18:44:00,1.59008,1.59032,1.59002,1.59032,467700003.0
2008-06-20 18:45:00,1.59029,1.59029,1.58995,1.59011,270400001.0
2008-06-20 18:46:00,1.59037,1.59063,1.59036,1.59036,531600003.0
2008-06-20 18:47:00,1.59023,1.59055,1.59002,1.59042,451600000.0
2008-06-20 18:48:00,1.59036,1.59069,1.59027,1.59036,674500001.0
2008-06-20 18:49:00,1.59036,1.59055,1.59027,1.59049,304100000.0
2008-06-20 18:50:00,1.59059,1.59062,1.59039,1.59057,280700000.0
2008-06-20 18:51:00,1.59046,1.59058,1.59044,1.59056,231100000.0
2008-06-20 18:52:00,1.59043,1.59058,1.59033,1.59041,318700000.0
2008-06-20 18:53:00,1.59025,1.59035,1.58995,1.59007,532400001.0
2008-06-20 18:54:00,1.59049,1.59051,1.59016,1.59035,606400000.0
2008-06-20 18:55:00,1.59047,1.59072,1.59026,1.59028,620500001.0
2008-06-20 18:56:00,1.59035,1.59053,1.59025,1.59032,538100000.0
2008-06-20 18:57:00,1.59025,1.59056,1.59019,1.59034,661200002.0
2008-06-20 18:58:00,1.59057,1.59069,1.59047,1.59057,420700000.0
2008-06-20 18:59:00,1.59062,1.59081,1.59037,1.59064,447000000.0
2008-06-20 19:00:00,1.59066,1.59088,1.59054,1.59076,333900000.0
2008-06-20 19:01:00,1.59043,1.5908,1.59035,1.59074,462400001.0
2008-06-20 19:02:00,1.59088,1.59092,1.59059,1.59078,463100000.0
2008-06-20 19:03:00,1.59087,1.59121,1.59067,1.5908,536600002.0
2008-06-20 19:04:00,1.59081,1.59115,1.59075,1.59091,606100000.0
2008-06-20 19:05:00,1.59081,1.59103,1.59072,1.59088,685200000.0
2008-06-20 19:06:00,1.59084,1.59105,1.59055,1.59055,474800000.0
2008-06-20 19:07:00,1.5905,1.59082,1.59041,1.59064,573200002.0
2008-06-20 19:08:00,1.59049,1.59067,1.59021,1.59063,539599999.0
2008-06-20 19:09:00,1.5906,1.59065,1.59032,1.59046,489400002.0
2008-06-20 19:10:00,1.59029,1.5903,1.58997,1.58997,475900000.0
2008-06-20 19:11:00,1.59,1.59044,1.58981,1.59028,385200000.0
2008-06-20 19:12:00,1.59036,1.59043,1.59014,1.59043,560600003.0
2008-06-20 19:13:00,1.59057,1.59087,1.59052,1.59065,760600000.0
2008-06-20 19:14:00,1.59054,1.59081,1.59044,1.59061,625100002.0
2008-06-20 19:15:00,1.59035,1.59037,1.59004,1.59023,507600003.0
2008-06-20 19:16:00,1.59048,1.59141,1.59048,1.59141,243300000.0
2008-06-20 19:17:00,1.59156,1.59215,1.59156,1.59215,489400001.0
2008-06-20 19:18:00,1.59219,1.59219,1.59142,1.59156,458800000.0
2008-06-20 19:19:00,1.59146,1.59191,1.59121,1.59121,389600001.0
2008-06-20 19:20:00,1.59136,1.59136,1.59096,1.59107,494100000.0
2008-06-20 19:21:00,1.59112,1.59128,1.59099,1.59114,347000001.0
2008-06-20 19:22:00,1.59107,1.59128,1.5909,1.59128,356300002.0
2008-06-20 19:23:00,1.5916,1.59164,1.59114,1.5914,378300000.0
2008-06-20 19:24:00,1.59134,1.59145,1.59113,1.59113,470100001.0
2008-06-20 19:25:00,1.59107,1.59143,1.59107,1.59125,588200001.0
2008-06-20 19:26:00,1.5911,1.59121,1.59098,1.59105,178200000.0
2008-06-20 19:27:00,1.59135,1.59167,1.59134,1.59156,294700001.0
2008-06-20 19:28:00,1.59165,1.59186,1.59151,1.59181,248600001.0
2008-06-20 19:29:00,1.59194,1.59233,1.59194,1.59202,472100001.0
2008-06-20 19:30:00,1.59204,1.59229,1.59204,1.59215,402200000.0
2008-06-20 19:31:00,1.59213,1.59217,1.59169,1.59169,631000001.0
2008-06-20 19:32:00,1.59172,1.592,1.59167,1.592,377100002.0
2008-06-20 19:33:00,1.59202,1.59202,1.59178,1.59182,346000001.0
2008-06-20 19:34:00,1.59173,1.59202,1.59166,1.59166,579100001.0
2008-06-20 19:35:00,1.59166,1.5919,1.59161,1.59171,538800001.0
2008-06-20 19:36:00,1.59156,1.59198,1.59149,1.59168,256800001.0
2008-06-20 19:37:00,1.59158,1.59173,1.59144,1.59163,328300000.0
2008-06-20 19:38:00,1.59173,1.59202,1.59166,1.59192,463000004.0
2008-06-20 19:39:00,1.59203,1.59231,1.59182,1.59221,268100000.0
2008-06-20 19:40:00,1.5923,1.59244,1.59218,1.59227,300300000.0
2008-06-20 19:41:00,1.59218,1.59218,1.59196,1.59196,161300000.0
2008-06-20 19:42:00,1.59209,1.59256,1.59208,1.59247,313100001.0
2008-06-20 19:43:00,1.59259,1.59277,1.59226,1.59237,258200000.0
2008-06-20 19:44:00,1.59228,1.59236,1.59211,1.59215,360700000.0
2008-06-20 19:45:00,1.59223,1.59247,1.59223,1.59226,88400000.0
2008-06-20 19:46:00,1.59238,1.59242,1.59197,1.59198,223500000.0
2008-06-20 19:47:00,1.59203,1.59225,1.59182,1.59223,430300000.0
2008-06-20 19:48:00,1.5923,1.59247,1.59225,1.59241,314900000.0
2008-06-20 19:49:00,1.59234,1.59234,1.59185,1.592,693300002.0
2008-06-20 19:50:00,1.59179,1.59205,1.59166,1.59194,538200002.0
2008-06-20 19:51:00,1.59183,1.59188,1.5915,1.59164,386500000.0
2008-06-20 19:52:00,1.59137,1.59157,1.59123,1.59128,473200001.0
2008-06-20 19:53:00,1.59138,1.59175,1.59131,1.59175,586499999.0
2008-06-20 19:54:00,1.59176,1.59194,1.59172,1.59186,261700000.0
2008-06-20 19:55:00,1.59194,1.59201,1.59158,1.59158,384100001.0
2008-06-20 19:56:00,1.59153,1.59183,1.59146,1.5915,424000001.0
2008-06-20 19:57:00,1.59157,1.59184,1.59157,1.59184,239000001.0
2008-06-20 19:58:00,1.59178,1.59199,1.59131,1.59137,495299999.0
2008-06-20 19:59:00,1.59142,1.59164,1.59132,1.59161,384400000.0
2008-06-20 20:00:00,1.59169,1.59215,1.59169,1.5918,446700002.0
2008-06-20 20:01:00,1.59176,1.59198,1.5917,1.59185,691900001.0
2008-06-20 20:02:00,1.59172,1.59195,1.59163,1.59173,555800002.0
2008-06-20 20:03:00,1.59166,1.59175,1.59134,1.59162,668100000.0
2008-06-20 20:04:00,1.59155,1.59172,1.59149,1.59159,417200002.0
2008-06-20 20:05:00,1.59166,1.5918,1.59157,1.59177,397600001.0
2008-06-20 20:06:00,1.59183,1.59195,1.59153,1.59159,559700001.0
2008-06-20 20:07:00,1.59139,1.59157,1.59136,1.59141,419700001.0
2008-06-20 20:08:00,1.59134,1.5916,1.59121,1.59153,567000000.0
2008-06-20 20:09:00,1.59149,1.59158,1.5912,1.59121,561400000.0
2008-06-20 20:10:00,1.59118,1.59152,1.59113,1.59126,644000000.0
2008-06-20 20:11:00,1.59125,1.59165,1.59118,1.59152,705400000.0
2008-06-20 20:12:00,1.59142,1.59179,1.59139,1.59154,662500001.0
2008-06-20 20:13:00,1.59172,1.59189,1.59166,1.5917,434700000.0
2008-06-20 20:14:00,1.59176,1.59195,1.59172,1.59186,349200001.0
2008-06-20 20:15:00,1.59178,1.59181,1.59149,1.59175,356700000.0
2008-06-20 20:16:00,1.59188,1.59211,1.5915,1.5915,187300000.0
2008-06-20 20:17:00,1.59154,1.59196,1.59152,1.59154,265300000.0
2008-06-20 20:18:00,1.59151,1.59159,1.59119,1.59148,594800001.0
2008-06-20 20:19:00,1.5915,1.59173,1.59137,1.59165,302100000.0
2008-06-20 20:20:00,1.59156,1.59158,1.59134,1.59154,399199999.0
2008-06-20 20:21:00,1.59144,1.59144,1.59126,1.59126,107200002.0
2008-06-20 20:22:00,1.59129,1.59144,1.59113,1.59136,245600000.0
2008-06-20 20:23:00,1.59139,1.59149,1.5911,1.59113,396200000.0
2008-06-20 20:24:00,1.59111,1.59146,1.59099,1.59123,259200000.0
2008-06-20 20:25:00,1.59109,1.59109,1.59067,1.59079,265300000.0
2008-06-20 20:26:00,1.59087,1.59113,1.59084,1.59098,361300000.0
2008-06-20 20:27:00,1.59096,1.59142,1.59096,1.59114,482200002.0
2008-06-20 20:28:00,1.5911,1.5912,1.59095,1.59095,279600000.0
2008-06-20 20:29:00,1.59099,1.59099,1.59078,1.59079,517100001.0
2008-06-20 20:30:00,1.59078,1.59102,1.59072,1.59084,247200000.0
2008-06-20 20:31:00,1.59079,1.59098,1.59079,1.59094,246800000.0
2008-06-20 20:32:00,1.59104,1.59109,1.59081,1.59101,146600000.0
2008-06-20 20:33:00,1.59098,1.59103,1.59075,1.59087,311400001.0
2008-06-20 20:34:00,1.59084,1.59092,1.59065,1.59084,324500000.0
2008-06-20 20:35:00,1.5908,1.59092,1.59067,1.59092,297300001.0
2008-06-20 20:36:00,1.59099,1.59114,1.59082,1.59113,433900001.0
2008-06-20 20:37:00,1.5913,1.59151,1.59128,1.59144,283000000.0
2008-06-20 20:38:00,1.59144,1.59154,1.59125,1.59131,241300000.0
2008-06-20 20:39:00,1.59133,1.59158,1.59133,1.59153,479400001.0
2008-06-20 20:40:00,1.59153,1.59169,1.59132,1.5915,354100002.0
2008-06-20 20:41:00,1.59151,1.59151,1.59119,1.59127,452500000.0
2008-06-20 20:42:00,1.59127,1.59149,1.59117,1.59134,189900000.0
2008-06-20 20:43:00,1.59138,1.59142,1.59123,1.59123,154800000.0
2008-06-20 20:44:00,1.59132,1.59146,1.59101,1.59105,246800000.0
2008-06-20 20:45:00,1.5912,1.59153,1.5912,1.59153,536100000.0
2008-06-20 20:46:00,1.59169,1.59187,1.59158,1.59175,288500000.0
2008-06-20 20:47:00,1.5917,1.5917,1.59146,1.59152,257200000.0
2008-06-20 20:48:00,1.59156,1.59167,1.59156,1.5916,318200001.0
2008-06-20 20:49:00,1.59183,1.592,1.5918,1.59197,503100002.0
2008-06-20 20:50:00,1.59184,1.59184,1.59131,1.59131,219800001.0
2008-06-20 20:51:00,1.59131,1.59132,1.59105,1.5911,217700000.0
2008-06-20 20:52:00,1.59119,1.5916,1.59113,1.5916,218700000.0
2008-06-20 20:53:00,1.59164,1.59164,1.59139,1.59154,239600001.0
2008-06-20 20:54:00,1.59153,1.59163,1.59131,1.59158,175999999.0
2008-06-20 20:55:00,1.59169,1.5922,1.59169,1.59204,301400001.0
2008-06-20 20:56:00,1.59197,1.59198,1.59163,1.59163,125200000.0
2008-06-20 20:57:00,1.59142,1.59154,1.59127,1.59142,411500002.0
2008-06-20 20:58:00,1.59162,1.59222,1.59155,1.59222,260900000.0
2008-06-20 20:59:00,1.59227,1.59249,1.59193,1.59249,125200000.0
2008-06-20 21:00:00,1.59225,1.59234,1.59163,1.59163,296200001.0
2008-06-20 21:01:00,1.59144,1.59144,1.59076,1.59078,199800000.0
2008-06-20 21:02:00,1.59085,1.59112,1.59085,1.59112,85400000.0
2008-06-20 21:03:00,1.59109,1.59124,1.5908,1.59107,220900000.0
2008-06-20 21:04:00,1.59104,1.59112,1.59092,1.59102,310100000.0
2008-06-20 21:05:00,1.59101,1.59116,1.59077,1.59101,421200000.0
2008-06-20 21:06:00,1.59091,1.59126,1.59085,1.59085,234900000.0
2008-06-20 21:07:00,1.59095,1.59115,1.59095,1.59102,216000000.0
2008-06-20 21:08:00,1.59099,1.59137,1.59099,1.59137,287900000.0
2008-06-20 21:09:00,1.59131,1.59139,1.59116,1.59128,375400000.0
2008-06-20 21:10:00,1.59125,1.59154,1.59105,1.59121,263400001.0
2008-06-20 21:11:00,1.59119,1.59142,1.59116,1.59126,396700000.0
2008-06-20 21:12:00,1.59128,1.5914,1.59108,1.59132,254300000.0
2008-06-20 21:13:00,1.5914,1.59148,1.59133,1.59147,212500000.0
2008-06-20 21:14:00,1.59146,1.59146,1.59131,1.59141,222299999.0
2008-06-20 21:15:00,1.59139,1.59144,1.59125,1.59137,289600001.0
2008-06-20 21:16:00,1.59144,1.59154,1.59139,1.59146,142500000.0
2008-06-20 21:17:00,1.59136,1.59141,1.59091,1.59099,265000000.0
2008-06-20 21:18:00,1.59093,1.59093,1.59064,1.59076,176400000.0
2008-06-20 21:19:00,1.59086,1.59086,1.5906,1.5908,130600000.0
2008-06-20 21:20:00,1.59091,1.59097,1.59089,1.59091,46800000.0
2008-06-20 21:21:00,1.59096,1.59121,1.59095,1.59108,107900000.0
2008-06-20 21:22:00,1.59101,1.59109,1.59098,1.59099,261300000.0
2008-06-20 21:23:00,1.59098,1.5912,1.59098,1.59107,72600000.0
2008-06-20 21:24:00,1.59101,1.59131,1.59097,1.59102,137300000.0
2008-06-20 21:25:00,1.59098,1.5911,1.59082,1.59082,202700000.0
2008-06-20 21:26:00,1.59078,1.59091,1.59059,1.59059,260500001.0
2008-06-20 21:27:00,1.59059,1.59077,1.59052,1.59052,194900000.0
2008-06-20 21:28:00,1.59054,1.59062,1.59042,1.59061,138500000.0
2008-06-20 21:29:00,1.59055,1.59094,1.59055,1.59079,276700001.0
2008-06-20 21:30:00,1.5909,1.59109,1.5909,1.59108,90800000.0
2008-06-20 21:31:00,1.59122,1.59134,1.59101,1.59101,339900002.0
2008-06-20 21:32:00,1.59106,1.59118,1.59084,1.59088,350200002.0
2008-06-20 21:33:00,1.59073,1.59085,1.59057,1.59065,340700001.0
2008-06-20 21:34:00,1.59055,1.59063,1.59048,1.59054,230700001.0
2008-06-20 21:35:00,1.59046,1.59055,1.59013,1.59013,294100000.0
2008-06-20 21:36:00,1.59046,1.59058,1.59033,1.59057,306800002.0
2008-06-20 21:37:00,1.59063,1.59085,1.59056,1.59066,256400001.0
2008-06-20 21:38:00,1.5907,1.59085,1.59063,1.5907,217700000.0
2008-06-20 21:39:00,1.59054,1.59077,1.59052,1.59062,258800000.0
2008-06-20 21:40:00,1.59061,1.59063,1.59003,1.59003,191600000.0
2008-06-20 21:41:00,1.59,1.59037,1.59,1.59015,230400002.0
2008-06-20 21:42:00,1.59019,1.59019,1.59001,1.59004,127300000.0
2008-06-20 21:43:00,1.59002,1.59039,1.59002,1.59039,187800001.0
2008-06-20 21:44:00,1.5904,1.59043,1.59006,1.59009,135600000.0
2008-06-20 21:45:00,1.58992,1.59025,1.58986,1.59021,368700001.0
2008-06-20 21:46:00,1.59018,1.59032,1.58993,1.59009,334800000.0
2008-06-20 21:47:00,1.59011,1.59025,1.58987,1.59023,270300001.0
2008-06-20 21:48:00,1.59051,1.59058,1.59021,1.59034,429400001.0
2008-06-20 21:49:00,1.59042,1.5908,1.59042,1.59075,311900000.0
2008-06-20 21:50:00,1.5908,1.59102,1.59059,1.59064,408900000.0
2008-06-20 21:51:00,1.59073,1.59085,1.59063,1.59073,566700000.0
2008-06-20 21:52:00,1.59058,1.59058,1.58992,1.5901,346200001.0
2008-06-20 21:53:00,1.5901,1.5901,1.58974,1.58975,64700000.0
2008-06-20 21:54:00,1.58959,1.58976,1.58953,1.58958,443800001.0
2008-06-20 21:55:00,1.58951,1.58967,1.5892,1.5892,173300001.0
2008-06-20 21:56:00,1.58921,1.58934,1.58921,1.58927,17600000.0
2008-06-20 21:57:00,1.58918,1.58918,1.5887,1.58901,228600000.0
2008-06-20 21:58:00,1.58911,1.5895,1.58879,1.58898,190000001.0
2008-06-20 21:59:00,1.58893,1.58906,1.5889,1.58891,212800000.0
2008-06-20 22:00:00,1.58884,1.58929,1.58884,1.58904,79500000.0
2008-06-20 22:01:00,1.58935,1.58975,1.58928,1.58929,131600000.0
2008-06-20 22:02:00,1.58929,1.5895,1.58924,1.58924,183300000.0
2008-06-20 22:03:00,1.58931,1.58963,1.58931,1.58944,151200001.0
2008-06-20 22:04:00,1.58934,1.58955,1.58925,1.58951,207600000.0
2008-06-20 22:05:00,1.58952,1.5896,1.58921,1.58935,223200001.0
2008-06-20 22:06:00,1.58932,1.58938,1.58906,1.58935,85900000.0
2008-06-20 22:07:00,1.58923,1.58945,1.58918,1.58932,166600000.0
2008-06-20 22:08:00,1.58939,1.58957,1.58932,1.58932,167500000.0
2008-06-20 22:09:00,1.58947,1.58981,1.58931,1.58936,307500001.0
2008-06-20 22:10:00,1.58939,1.58974,1.58939,1.58959,209000001.0
2008-06-20 22:11:00,1.58952,1.58952,1.58919,1.58937,270700001.0
2008-06-20 22:12:00,1.58952,1.58953,1.58933,1.58946,190800000.0
2008-06-20 22:13:00,1.58949,1.5896,1.58944,1.58946,206900001.0
2008-06-20 22:14:00,1.58944,1.58966,1.58933,1.58938,184100001.0
2008-06-20 22:15:00,1.58925,1.58939,1.5888,1.58881,114600000.0
2008-06-20 22:16:00,1.5888,1.58897,1.58878,1.58878,88300000.0
2008-06-20 22:17:00,1.58858,1.58876,1.58855,1.58876,206500001.0
2008-06-20 22:18:00,1.58896,1.58924,1.58891,1.58924,116000001.0
2008-06-20 22:19:00,1.58914,1.58914,1.5887,1.5887,201200001.0
2008-06-20 22:20:00,1.58887,1.58893,1.5887,1.58886,158200000.0
2008-06-20 22:21:00,1.58902,1.58918,1.58891,1.58891,151000000.0
2008-06-20 22:22:00,1.58886,1.58939,1.58886,1.58927,207900001.0
2008-06-20 22:23:00,1.5893,1.58944,1.58919,1.58921,218000001.0
2008-06-20 22:24:00,1.5893,1.58955,1.58914,1.58926,281400001.0
2008-06-20 22:25:00,1.58935,1.58972,1.58926,1.58965,214300000.0
2008-06-20 22:26:00,1.5897,1.58995,1.58969,1.58995,194500001.0
2008-06-20 22:27:00,1.58987,1.58991,1.58971,1.5898,154900000.0
2008-06-20 22:28:00,1.58952,1.5896,1.58918,1.58918,88700000.0
2008-06-20 22:29:00,1.58895,1.58939,1.58895,1.58915,154500000.0
2008-06-20 22:30:00,1.58896,1.58896,1.5857,1.58582,238900001.0
2008-06-20 22:31:00,1.58578,1.58613,1.58566,1.58589,234400001.0
2008-06-20 22:32:00,1.58583,1.58611,1.58545,1.58583,178000000.0
2008-06-20 22:33:00,1.58571,1.58581,1.58567,1.58581,90800000.0
2008-06-20 22:34:00,1.58591,1.58649,1.58591,1.58623,220200001.0
2008-06-20 22:35:00,1.58616,1.58621,1.58599,1.58607,136200000.0
2008-06-20 22:36:00,1.58595,1.58606,1.58527,1.58527,123600000.0
2008-06-20 22:37:00,1.58498,1.58508,1.58465,1.58482,208100000.0
2008-06-20 22:38:00,1.58484,1.58522,1.58474,1.58474,321900000.0
2008-06-20 22:39:00,1.58478,1.58487,1.58456,1.58456,239700000.0
2008-06-20 22:40:00,1.58459,1.58539,1.58457,1.58511,325100001.0
2008-06-20 22:41:00,1.58546,1.58596,1.58528,1.58596,246800000.0
2008-06-20 22:42:00,1.5863,1.58674,1.5863,1.58674,169699999.0
2008-06-20 22:43:00,1.58656,1.58656,1.58621,1.58623,248100001.0
2008-06-20 22:44:00,1.58592,1.58607,1.58535,1.58537,167100000.0
2008-06-20 22:45:00,1.58554,1.5856,1.58537,1.58537,235000002.0
2008-06-20 22:46:00,1.58542,1.58566,1.58539,1.58539,151900000.0
2008-06-20 22:47:00,1.58531,1.58536,1.58522,1.58527,120200000.0
2008-06-20 22:48:00,1.58521,1.58524,1.58498,1.58498,119600000.0
2008-06-20 22:49:00,1.58492,1.58492,1.58455,1.58455,213300001.0
2008-06-20 22:50:00,1.58459,1.58537,1.58456,1.5846,187400001.0
2008-06-20 22:51:00,1.58476,1.58563,1.58474,1.58542,244600000.0
2008-06-20 22:52:00,1.58547,1.5855,1.58506,1.58514,282800002.0
2008-06-20 22:53:00,1.58518,1.58518,1.58481,1.58481,199400001.0
2008-06-20 22:54:00,1.58473,1.58492,1.58466,1.58491,172300000.0
2008-06-20 22:55:00,1.58499,1.58499,1.58488,1.58489,200400000.0
2008-06-20 22:56:00,1.58474,1.58474,1.58371,1.58469,161800000.0
2008-06-20 22:57:00,1.58463,1.58535,1.58463,1.58535,276700000.0
2008-06-20 22:58:00,1.58563,1.58584,1.58543,1.58543,34200000.0
2008-06-20 22:59:00,1.5853,1.58568,1.5853,1.58558,154200000.0
2008-06-22 23:00:00,1.58779,1.58813,1.58759,1.58759,105600000.0
2008-06-22 23:01:00,1.58766,1.5877,1.58756,1.5877,31200000.0
2008-06-22 23:02:00,1.58794,1.58822,1.5875,1.58818,49600000.0
2008-06-22 23:03:00,1.58821,1.58827,1.58753,1.58779,49900000.0
2008-06-22 23:04:00,1.58809,1.58818,1.58715,1.58742,36400000.0
2008-06-22 23:05:00,1.58704,1.58765,1.58704,1.58732,30600000.0
2008-06-22 23:06:00,1.58771,1.58817,1.5871,1.58767,64500000.0
2008-06-22 23:07:00,1.58768,1.58794,1.58718,1.58748,40600000.0
2008-06-22 23:08:00,1.58735,1.5875,1.58732,1.5875,31400000.0
2008-06-22 23:09:00,1.58762,1.5881,1.58738,1.58745,35600000.0
2008-06-22 23:10:00,1.58775,1.58818,1.5877,1.58786,83800000.0
2008-06-22 23:11:00,1.58818,1.58821,1.58756,1.58756,45400001.0
2008-06-22 23:12:00,1.58815,1.58815,1.58734,1.58764,80000000.0
2008-06-22 23:13:00,1.58755,1.58797,1.58745,1.58797,43600000.0
2008-06-22 23:14:00,1.58813,1.58855,1.58787,1.58842,38600001.0
2008-06-22 23:15:00,1.58592,1.58802,1.58592,1.58802,33800000.0
2008-06-22 23:16:00,1.58826,1.58829,1.58824,1.58829,51800000.0
2008-06-22 23:17:00,1.58832,1.5884,1.58825,1.58825,88000000.0
2008-06-22 23:18:00,1.58845,1.58858,1.5883,1.5883,56000000.0
2008-06-22 23:19:00,1.58859,1.58865,1.5884,1.5884,49200001.0
2008-06-22 23:20:00,1.58831,1.58846,1.58819,1.58819,123100000.0
2008-06-22 23:21:00,1.58848,1.58866,1.58846,1.58866,52700000.0
2008-06-22 23:22:00,1.5887,1.58894,1.58845,1.58876,130900000.0
2008-06-22 23:23:00,1.58884,1.58896,1.58824,1.58861,172999999.0
2008-06-22 23:24:00,1.58861,1.58871,1.58835,1.58847,46600000.0
2008-06-22 23:26:00,1.58872,1.58872,1.5886,1.5886,25800000.0
2008-06-22 23:27:00,1.5886,1.58868,1.58852,1.58868,22200000.0
2008-06-22 23:28:00,1.58868,1.58875,1.58841,1.58841,23000000.0
2008-06-22 23:29:00,1.58868,1.58878,1.5884,1.58841,96300000.0
2008-06-22 23:30:00,1.58866,1.58873,1.5883,1.5883,106500000.0
2008-06-22 23:31:00,1.58835,1.58838,1.58815,1.58838,63200001.0
2008-06-22 23:32:00,1.58848,1.58858,1.58833,1.58833,52800000.0
2008-06-22 23:33:00,1.58822,1.58822,1.58781,1.58781,178600000.0
2008-06-22 23:34:00,1.58775,1.58836,1.58753,1.58807,205500002.0
2008-06-22 23:35:00,1.58823,1.58843,1.58823,1.58833,150600000.0
2008-06-22 23:36:00,1.58834,1.58844,1.58834,1.58839,39700000.0
2008-06-22 23:37:00,1.58805,1.5881,1.58805,1.5881,20800000.0
2008-06-22 23:38:00,1.58834,1.58838,1.58811,1.58811,66200000.0
2008-06-22 23:39:00,1.58807,1.58834,1.58803,1.58808,166600000.0
2008-06-22 23:40:00,1.58808,1.5881,1.588,1.58803,68300000.0
2008-06-22 23:41:00,1.58803,1.58818,1.58798,1.58803,103000000.0
2008-06-22 23:42:00,1.5881,1.58831,1.5881,1.58821,50600000.0
2008-06-22 23:43:00,1.5881,1.5883,1.588,1.5883,92100000.0
2008-06-22 23:44:00,1.58833,1.58842,1.58817,1.5882,115200002.0
2008-06-22 23:45:00,1.58818,1.58818,1.58805,1.5881,110800000.0
2008-06-22 23:46:00,1.58815,1.58833,1.58813,1.58816,76300000.0
2008-06-22 23:47:00,1.58815,1.5882,1.58811,1.58814,81800000.0
2008-06-22 23:48:00,1.5885,1.5887,1.58828,1.58838,52000000.0
2008-06-22 23:49:00,1.58826,1.58831,1.58799,1.5882,153200001.0
2008-06-22 23:50:00,1.58821,1.58833,1.58808,1.58826,30800000.0
2008-06-22 23:51:00,1.58828,1.58839,1.5881,1.5881,45400000.0
2008-06-22 23:52:00,1.58806,1.58828,1.58805,1.58813,148600000.0
2008-06-22 23:53:00,1.58782,1.58798,1.58746,1.5875,118200000.0
2008-06-22 23:54:00,1.58801,1.58802,1.58722,1.58748,204600000.0
2008-06-22 23:55:00,1.58747,1.58753,1.5874,1.58748,143800000.0
2008-06-22 23:56:00,1.58747,1.58772,1.58747,1.58762,100600000.0
2008-06-22 23:57:00,1.58769,1.58819,1.58769,1.58799,95200000.0
2008-06-22 23:58:00,1.58792,1.58792,1.58753,1.58767,112300000.0
2008-06-22 23:59:00,1.58762,1.58777,1.5876,1.58777,77400000.0
2008-06-23 00:00:00,1.58783,1.58783,1.58732,1.58732,217400001.0
2008-06-23 00:01:00,1.58679,1.58784,1.58676,1.58678,216000001.0
2008-06-23 00:02:00,1.58655,1.58655,1.58604,1.58604,156500000.0
2008-06-23 00:03:00,1.58567,1.58591,1.58562,1.58591,255000001.0
2008-06-23 00:04:00,1.58608,1.58636,1.58607,1.58636,184400000.0
2008-06-23 00:05:00,1.58659,1.58671,1.58659,1.5866,27000000.0
2008-06-23 00:06:00,1.5866,1.58673,1.58651,1.58662,60700000.0
2008-06-23 00:07:00,1.5867,1.58694,1.58667,1.58689,96000000.0
2008-06-23 00:08:00,1.58681,1.58703,1.58681,1.58697,31800000.0
2008-06-23 00:09:00,1.58691,1.58731,1.5869,1.58703,84000000.0
2008-06-23 00:10:00,1.58658,1.58698,1.58649,1.58698,42500000.0
2008-06-23 00:11:00,1.58697,1.58708,1.58679,1.58695,34600000.0
2008-06-23 00:12:00,1.58655,1.58672,1.58654,1.58654,37400000.0
2008-06-23 00:13:00,1.58648,1.58674,1.58647,1.58674,37500000.0
2008-06-23 00:14:00,1.58706,1.58706,1.58666,1.58678,35800000.0
2008-06-23 00:15:00,1.58666,1.58667,1.58638,1.58638,30800000.0
2008-06-23 00:16:00,1.5864,1.58658,1.5864,1.58658,34600000.0
2008-06-23 00:17:00,1.58652,1.58663,1.58604,1.58604,85600000.0
2008-06-23 00:18:00,1.58613,1.58652,1.58613,1.58652,48000000.0
2008-06-23 00:19:00,1.58676,1.5871,1.58632,1.58632,170900000.0
2008-06-23 00:20:00,1.5863,1.58641,1.58628,1.58636,92800001.0
2008-06-23 00:21:00,1.58638,1.58648,1.58628,1.58638,36800000.0
2008-06-23 00:22:00,1.58674,1.58693,1.58657,1.58684,35600001.0
2008-06-23 00:23:00,1.5868,1.5868,1.58631,1.58647,49400000.0
2008-06-23 00:24:00,1.58638,1.58652,1.58634,1.58644,58200000.0
2008-06-23 00:25:00,1.58643,1.58677,1.5864,1.58643,29900000.0
2008-06-23 00:26:00,1.58648,1.5865,1.5864,1.5864,31200000.0
2008-06-23 00:27:00,1.58633,1.58638,1.58622,1.58622,44600000.0
2008-06-23 00:28:00,1.587,1.58704,1.5867,1.5867,30400000.0
2008-06-23 00:29:00,1.58668,1.58668,1.58611,1.58611,47000000.0
2008-06-23 00:30:00,1.58618,1.58681,1.58618,1.58659,30400000.0
2008-06-23 00:31:00,1.58661,1.58661,1.58647,1.58649,51800000.0
2008-06-23 00:32:00,1.58648,1.58667,1.58646,1.58651,103800000.0
2008-06-23 00:33:00,1.58645,1.58645,1.5861,1.58643,192500002.0
2008-06-23 00:34:00,1.58661,1.58699,1.58661,1.58699,42000001.0
2008-06-23 00:35:00,1.58649,1.58654,1.58648,1.58651,57300000.0
2008-06-23 00:36:00,1.58644,1.58644,1.58631,1.58633,64300000.0
2008-06-23 00:37:00,1.58654,1.58654,1.58643,1.58653,58200000.0
2008-06-23 00:38:00,1.58653,1.58656,1.5865,1.58652,43400000.0
2008-06-23 00:39:00,1.58678,1.58678,1.58627,1.5863,53600000.0
2008-06-23 00:40:00,1.58661,1.58695,1.58655,1.58684,28400000.0
2008-06-23 00:41:00,1.58645,1.58645,1.58604,1.58637,39600001.0
2008-06-23 00:42:00,1.58642,1.58642,1.58585,1.58621,57800000.0
2008-06-23 00:43:00,1.5862,1.58623,1.58585,1.5861,35100000.0
2008-06-23 00:44:00,1.58595,1.58605,1.58557,1.58557,27800000.0
2008-06-23 00:45:00,1.58569,1.58578,1.5854,1.58565,58300001.0
2008-06-23 00:46:00,1.58569,1.58587,1.58545,1.58545,93500000.0
2008-06-23 00:47:00,1.58583,1.58599,1.58551,1.58555,36800000.0
2008-06-23 00:48:00,1.5856,1.58567,1.58539,1.58567,27600000.0
2008-06-23 00:49:00,1.58604,1.58604,1.58547,1.58549,36600000.0
2008-06-23 00:50:00,1.58587,1.58597,1.58542,1.58585,57899999.0
2008-06-23 00:51:00,1.58558,1.58594,1.58548,1.5859,37800000.0
2008-06-23 00:52:00,1.58599,1.58617,1.58553,1.58554,95100001.0
2008-06-23 00:53:00,1.58554,1.58554,1.5853,1.58537,52200000.0
2008-06-23 00:54:00,1.58541,1.58544,1.58533,1.58538,43800000.0
2008-06-23 00:55:00,1.58574,1.58606,1.58538,1.58538,42800000.0
2008-06-23 00:56:00,1.5853,1.58531,1.5852,1.58529,49000000.0
2008-06-23 00:57:00,1.5853,1.58531,1.58516,1.58527,41200000.0
2008-06-23 00:58:00,1.5852,1.5852,1.58473,1.58473,48000000.0
2008-06-23 00:59:00,1.58472,1.58481,1.58463,1.58473,109600000.0
2008-06-23 01:00:00,1.58471,1.58471,1.58453,1.58458,90200000.0
2008-06-23 01:01:00,1.58472,1.58481,1.5847,1.5847,87500000.0
2008-06-23 01:02:00,1.58468,1.58468,1.58451,1.58455,56700001.0
2008-06-23 01:03:00,1.58459,1.58505,1.58459,1.58505,89600001.0
2008-06-23 01:04:00,1.58551,1.58551,1.58516,1.58539,39200000.0
2008-06-23 01:05:00,1.58485,1.58531,1.58478,1.5851,41800000.0
2008-06-23 01:06:00,1.5852,1.58559,1.58519,1.58546,36900000.0
2008-06-23 01:07:00,1.5854,1.58557,1.58535,1.58546,47900000.0
2008-06-23 01:08:00,1.58549,1.58568,1.58542,1.58562,90700000.0
2008-06-23 01:09:00,1.58613,1.58613,1.58524,1.58556,137900001.0
2008-06-23 01:10:00,1.5853,1.58575,1.58487,1.58506,72500000.0
2008-06-23 01:11:00,1.58488,1.5851,1.58474,1.58507,117900000.0
2008-06-23 01:12:00,1.58458,1.58458,1.58286,1.58286,208900000.0
2008-06-23 01:13:00,1.58249,1.58265,1.58217,1.5825,208200000.0
2008-06-23 01:14:00,1.58244,1.58246,1.58212,1.5824,35000000.0
2008-06-23 01:15:00,1.58267,1.58304,1.58249,1.58286,91800000.0
2008-06-23 01:16:00,1.58288,1.58331,1.58288,1.58331,46600000.0
2008-06-23 01:17:00,1.58351,1.58355,1.58268,1.58284,26800000.0
2008-06-23 01:18:00,1.58279,1.583,1.58279,1.58284,21000000.0
2008-06-23 01:19:00,1.58303,1.58321,1.58303,1.58321,61200000.0
2008-06-23 01:20:00,1.5829,1.58314,1.58274,1.58314,27800000.0
2008-06-23 01:21:00,1.5831,1.5831,1.58256,1.58274,36600000.0
2008-06-23 01:22:00,1.58276,1.58298,1.58276,1.58286,84500000.0
2008-06-23 01:23:00,1.58309,1.58333,1.58234,1.58326,147000000.0
2008-06-23 01:24:00,1.58288,1.58309,1.58255,1.583,68000000.0
2008-06-23 01:25:00,1.58293,1.58333,1.58227,1.58266,115900000.0
2008-06-23 01:26:00,1.58278,1.58287,1.58269,1.58275,218600000.0
2008-06-23 01:27:00,1.5822,1.5822,1.58148,1.58194,125000000.0
2008-06-23 01:28:00,1.582,1.5822,1.58196,1.58203,67100000.0
2008-06-23 01:29:00,1.58205,1.58228,1.58193,1.58215,19600000.0
2008-06-23 01:30:00,1.58205,1.58206,1.58176,1.58184,46500000.0
2008-06-23 01:31:00,1.58144,1.58158,1.58139,1.58143,49900000.0
2008-06-23 01:32:00,1.58146,1.58167,1.58143,1.58167,62200000.0
2008-06-23 01:33:00,1.58177,1.5818,1.58137,1.58142,67400000.0
2008-06-23 01:34:00,1.58147,1.58172,1.58142,1.58151,104200000.0
2008-06-23 01:35:00,1.58156,1.58158,1.58131,1.58136,36600000.0
2008-06-23 01:36:00,1.58142,1.5818,1.58139,1.5818,44800000.0
2008-06-23 01:37:00,1.5816,1.5816,1.58144,1.58144,45800001.0
2008-06-23 01:38:00,1.58184,1.58184,1.5814,1.58152,37700000.0
2008-06-23 01:39:00,1.58157,1.58194,1.58157,1.58194,36300000.0
2008-06-23 01:40:00,1.58179,1.58207,1.58164,1.58192,30200000.0
2008-06-23 01:41:00,1.58177,1.58196,1.58128,1.58156,34000000.0
2008-06-23 01:42:00,1.58147,1.58182,1.58117,1.58153,206800001.0
2008-06-23 01:43:00,1.58148,1.582,1.58139,1.58149,191600000.0
2008-06-23 01:44:00,1.58155,1.58158,1.58132,1.58145,211700000.0
2008-06-23 01:45:00,1.5813,1.58153,1.58113,1.58153,154100000.0
2008-06-23 01:46:00,1.58158,1.58158,1.58149,1.58149,34200000.0
2008-06-23 01:47:00,1.5815,1.58152,1.58143,1.58148,44600000.0
2008-06-23 01:48:00,1.58148,1.58148,1.5814,1.5814,32300000.0
2008-06-23 01:49:00,1.58149,1.58169,1.58135,1.58135,114400000.0
2008-06-23 01:50:00,1.58184,1.58188,1.58146,1.58188,176500000.0
2008-06-23 01:51:00,1.58178,1.58181,1.58175,1.58175,49100000.0
2008-06-23 01:52:00,1.5818,1.58192,1.58149,1.5819,183200000.0
2008-06-23 01:53:00,1.58183,1.58183,1.58136,1.58146,73400000.0
2008-06-23 01:54:00,1.58145,1.58157,1.58145,1.58157,74500000.0
2008-06-23 01:55:00,1.58147,1.58151,1.58125,1.58125,54200000.0
2008-06-23 01:56:00,1.58126,1.58163,1.58126,1.58156,70400000.0
2008-06-23 01:57:00,1.58129,1.58129,1.58052,1.58052,93400000.0
2008-06-23 01:58:00,1.58069,1.58102,1.58069,1.58084,39400000.0
2008-06-23 01:59:00,1.58078,1.58083,1.58067,1.58081,64300001.0
2008-06-23 02:00:00,1.58156,1.58163,1.58143,1.58159,41800000.0
2008-06-23 02:01:00,1.58139,1.58181,1.58137,1.58181,34700001.0
2008-06-23 02:02:00,1.58181,1.58241,1.58173,1.58236,25600000.0
2008-06-23 02:03:00,1.58245,1.58249,1.58218,1.58219,31400000.0
2008-06-23 02:04:00,1.58237,1.58329,1.58237,1.58306,42200000.0
2008-06-23 02:05:00,1.58332,1.58337,1.58302,1.58302,47100000.0
2008-06-23 02:06:00,1.58307,1.58319,1.58297,1.58305,66100000.0
2008-06-23 02:07:00,1.58274,1.58326,1.58274,1.5832,39000000.0
2008-06-23 02:08:00,1.58305,1.58305,1.58265,1.58273,22600000.0
2008-06-23 02:09:00,1.58281,1.58302,1.58258,1.58296,30300000.0
2008-06-23 02:10:00,1.58307,1.58387,1.58262,1.58385,35500000.0
2008-06-23 02:11:00,1.58373,1.58415,1.58361,1.58398,38600000.0
2008-06-23 02:12:00,1.58386,1.58409,1.58382,1.58397,23600000.0
2008-06-23 02:13:00,1.58369,1.58369,1.58336,1.58336,31600000.0
2008-06-23 02:14:00,1.58328,1.58351,1.58321,1.58334,40200000.0
2008-06-23 02:15:00,1.5833,1.5833,1.58247,1.58269,33200000.0
2008-06-23 02:16:00,1.58277,1.58303,1.58254,1.58278,28200000.0
2008-06-23 02:17:00,1.58286,1.58306,1.58268,1.58296,80700000.0
2008-06-23 02:18:00,1.58298,1.58304,1.58253,1.58256,41600000.0
2008-06-23 02:19:00,1.58256,1.58262,1.58243,1.58259,48000000.0
2008-06-23 02:20:00,1.58271,1.58279,1.58261,1.58279,30800000.0
2008-06-23 02:21:00,1.58217,1.58256,1.58196,1.58256,25600000.0
2008-06-23 02:22:00,1.58246,1.58273,1.58232,1.58257,43300000.0
2008-06-23 02:23:00,1.58243,1.58243,1.58229,1.58239,31000000.0
2008-06-23 02:24:00,1.58211,1.58246,1.58211,1.58246,39400000.0
2008-06-23 02:25:00,1.58257,1.58266,1.58204,1.58232,27800000.0
2008-06-23 02:26:00,1.58217,1.58238,1.58198,1.58238,41900000.0
2008-06-23 02:27:00,1.58254,1.58265,1.58236,1.58245,45200000.0
2008-06-23 02:28:00,1.58244,1.58245,1.58216,1.58227,52800001.0
2008-06-23 02:29:00,1.58225,1.5825,1.58206,1.58245,56900000.0
2008-06-23 02:30:00,1.58229,1.58238,1.58229,1.58235,38400001.0
2008-06-23 02:31:00,1.58254,1.5827,1.58231,1.58251,27600000.0
2008-06-23 02:32:00,1.58257,1.58267,1.58233,1.58234,49600000.0
2008-06-23 02:33:00,1.58226,1.58242,1.58219,1.58226,26000000.0
2008-06-23 02:34:00,1.58201,1.58242,1.58197,1.58242,50200000.0
2008-06-23 02:35:00,1.58295,1.58321,1.58295,1.58314,30600000.0
2008-06-23 02:36:00,1.58263,1.58296,1.58263,1.58267,45000000.0
2008-06-23 02:37:00,1.58277,1.58292,1.58265,1.58276,37100000.0
2008-06-23 02:38:00,1.58265,1.58283,1.58233,1.58233,28600000.0
2008-06-23 02:39:00,1.58239,1.58267,1.58204,1.58267,29600000.0
2008-06-23 02:40:00,1.58269,1.5829,1.58269,1.58279,50100000.0
2008-06-23 02:41:00,1.583,1.58334,1.5827,1.58334,38500000.0
2008-06-23 02:42:00,1.58345,1.58353,1.58332,1.58353,43800000.0
2008-06-23 02:43:00,1.58342,1.58359,1.58332,1.58345,39400000.0
2008-06-23 02:44:00,1.58343,1.58347,1.58318,1.58347,25400000.0
2008-06-23 02:45:00,1.58346,1.58355,1.58308,1.58308,30600000.0
2008-06-23 02:46:00,1.58304,1.58304,1.58265,1.58296,44600000.0
2008-06-23 02:47:00,1.58284,1.583,1.5826,1.58287,38700000.0
2008-06-23 02:48:00,1.58296,1.58296,1.58271,1.58271,26700000.0
2008-06-23 02:49:00,1.58285,1.58302,1.58266,1.58287,35000000.0
2008-06-23 02:50:00,1.58286,1.58295,1.58267,1.58295,30600000.0
2008-06-23 02:51:00,1.58268,1.58315,1.58268,1.58296,22200000.0
2008-06-23 02:52:00,1.58284,1.58301,1.58276,1.58301,37000000.0
2008-06-23 02:53:00,1.58312,1.58357,1.58312,1.58357,43200000.0
2008-06-23 02:54:00,1.58349,1.58369,1.58345,1.58359,68600002.0
2008-06-23 02:55:00,1.58374,1.58383,1.5836,1.5836,27000000.0
2008-06-23 02:56:00,1.58369,1.58374,1.58344,1.58367,60100000.0
2008-06-23 02:57:00,1.58307,1.58381,1.58307,1.58381,91900000.0
2008-06-23 02:58:00,1.58389,1.58399,1.58379,1.58397,46600000.0
2008-06-23 02:59:00,1.58403,1.58422,1.58388,1.58393,34200000.0
2008-06-23 03:00:00,1.58385,1.58401,1.5837,1.58386,39600000.0
2008-06-23 03:01:00,1.5837,1.58398,1.58355,1.58398,48300001.0
2008-06-23 03:02:00,1.58363,1.58385,1.58363,1.58383,23800000.0
2008-06-23 03:03:00,1.58384,1.58384,1.58336,1.58349,40800000.0
2008-06-23 03:04:00,1.58319,1.58352,1.58319,1.58319,26800000.0
2008-06-23 03:05:00,1.58347,1.58347,1.58274,1.58274,31800000.0
2008-06-23 03:06:00,1.58328,1.58328,1.58273,1.58276,56400000.0
2008-06-23 03:07:00,1.5831,1.58346,1.58303,1.5833,69000002.0
2008-06-23 03:08:00,1.58348,1.5836,1.58336,1.5835,47400000.0
2008-06-23 03:09:00,1.58362,1.58362,1.58301,1.58302,35200000.0
2008-06-23 03:10:00,1.58326,1.58346,1.58305,1.58346,37400000.0
2008-06-23 03:11:00,1.58342,1.58348,1.58314,1.58314,28400000.0
2008-06-23 03:12:00,1.58332,1.58332,1.58277,1.58297,46800000.0
2008-06-23 03:13:00,1.58311,1.58336,1.58307,1.58332,40400001.0
2008-06-23 03:14:00,1.58342,1.58347,1.58297,1.58347,35800000.0
2008-06-23 03:15:00,1.58351,1.58374,1.58351,1.58362,24400000.0
2008-06-23 03:16:00,1.58352,1.58367,1.58307,1.58348,36800000.0
2008-06-23 03:17:00,1.58359,1.58362,1.58333,1.58362,67100001.0
2008-06-23 03:18:00,1.58358,1.58393,1.58358,1.5839,29000000.0
2008-06-23 03:19:00,1.58391,1.58391,1.58366,1.58376,39700000.0
2008-06-23 03:20:00,1.58379,1.58379,1.58336,1.58367,35000000.0
2008-06-23 03:21:00,1.58379,1.58394,1.58374,1.58384,35200000.0
2008-06-23 03:22:00,1.58399,1.58404,1.58389,1.58404,28200000.0
2008-06-23 03:23:00,1.58401,1.58436,1.58401,1.58436,18600000.0
2008-06-23 03:24:00,1.58447,1.58451,1.58424,1.58451,43200000.0
2008-06-23 03:25:00,1.58442,1.58464,1.58434,1.58464,38300001.0
2008-06-23 03:26:00,1.58466,1.58486,1.58452,1.58486,33400000.0
2008-06-23 03:27:00,1.58458,1.58467,1.58422,1.58427,39400001.0
2008-06-23 03:28:00,1.58434,1.58442,1.58406,1.58406,25800000.0
2008-06-23 03:29:00,1.584,1.5841,1.58373,1.58373,45000000.0
2008-06-23 03:30:00,1.58413,1.58424,1.58391,1.58391,36400000.0
2008-06-23 03:31:00,1.58397,1.58418,1.58385,1.58411,50200000.0
2008-06-23 03:32:00,1.58407,1.58415,1.58407,1.58413,54100000.0
2008-06-23 03:33:00,1.58378,1.58412,1.58378,1.58405,51400000.0
2008-06-23 03:34:00,1.58398,1.58404,1.58379,1.58384,45700000.0
2008-06-23 03:35:00,1.58406,1.58461,1.58406,1.58461,24400000.0
2008-06-23 03:36:00,1.58453,1.58479,1.58419,1.58468,36000000.0
2008-06-23 03:37:00,1.58468,1.58487,1.58461,1.58471,34200000.0
2008-06-23 03:38:00,1.58473,1.58473,1.58442,1.58446,23200000.0
2008-06-23 03:39:00,1.58411,1.58456,1.58411,1.58456,21600000.0
2008-06-23 03:40:00,1.58452,1.58452,1.58435,1.58446,25600000.0
2008-06-23 03:41:00,1.58449,1.58482,1.58449,1.58453,32000000.0
2008-06-23 03:42:00,1.5845,1.58477,1.58444,1.5847,32600000.0
2008-06-23 03:43:00,1.58468,1.58468,1.58437,1.58441,22900000.0
2008-06-23 03:44:00,1.58411,1.58445,1.58405,1.58445,39900000.0
2008-06-23 03:45:00,1.58451,1.58451,1.58419,1.58436,33800000.0
2008-06-23 03:46:00,1.58443,1.5845,1.58396,1.58417,40800000.0
2008-06-23 03:47:00,1.58441,1.58474,1.5844,1.58474,37600000.0
2008-06-23 03:48:00,1.58457,1.58499,1.58457,1.58497,36300000.0
2008-06-23 03:49:00,1.58494,1.58494,1.58466,1.58474,49000001.0
2008-06-23 03:50:00,1.58458,1.58473,1.58435,1.5846,34200000.0
2008-06-23 03:51:00,1.58474,1.58483,1.58456,1.58473,45700000.0
2008-06-23 03:52:00,1.58467,1.58482,1.58457,1.58464,23400000.0
2008-06-23 03:53:00,1.58483,1.58514,1.58479,1.58495,20800000.0
2008-06-23 03:54:00,1.58535,1.58556,1.58525,1.58539,31600000.0
2008-06-23 03:55:00,1.58539,1.58541,1.5853,1.5853,32000000.0
2008-06-23 03:56:00,1.58527,1.58545,1.58524,1.58536,47000000.0
2008-06-23 03:57:00,1.58539,1.58546,1.58495,1.58536,58600000.0
2008-06-23 03:58:00,1.58537,1.58553,1.58524,1.58529,45800000.0
2008-06-23 03:59:00,1.58538,1.58545,1.58508,1.58519,43600000.0
2008-06-23 04:00:00,1.585,1.58517,1.58481,1.58514,50000001.0
2008-06-23 04:01:00,1.58521,1.58524,1.58473,1.58496,34000000.0
2008-06-23 04:02:00,1.58509,1.58529,1.58499,1.58518,35600000.0
2008-06-23 04:03:00,1.58512,1.58535,1.58497,1.58535,46300000.0
2008-06-23 04:04:00,1.5851,1.5851,1.58464,1.58464,21000000.0
2008-06-23 04:05:00,1.58431,1.58502,1.58431,1.58487,37800000.0
2008-06-23 04:06:00,1.58478,1.58496,1.58467,1.58496,20800000.0
2008-06-23 04:07:00,1.58476,1.58481,1.58446,1.58481,23400000.0
2008-06-23 04:08:00,1.58478,1.58498,1.58464,1.58489,37600000.0
2008-06-23 04:09:00,1.58468,1.58493,1.58455,1.58484,25000000.0
2008-06-23 04:10:00,1.5848,1.5849,1.58451,1.58451,25400000.0
2008-06-23 04:11:00,1.58443,1.58465,1.58443,1.58447,18400000.0
2008-06-23 04:12:00,1.58447,1.58477,1.58447,1.58477,39400000.0
2008-06-23 04:13:00,1.58483,1.58496,1.58438,1.58496,33800000.0
2008-06-23 04:14:00,1.58479,1.5851,1.58466,1.58489,61200000.0
2008-06-23 04:15:00,1.58497,1.585,1.58484,1.58488,46400000.0
2008-06-23 04:16:00,1.58486,1.58493,1.58443,1.58486,30400000.0
2008-06-23 04:17:00,1.58479,1.58488,1.58463,1.58482,38400000.0
2008-06-23 04:18:00,1.58409,1.58427,1.58401,1.58405,41800000.0
2008-06-23 04:19:00,1.58408,1.58426,1.58408,1.58426,38400001.0
2008-06-23 04:20:00,1.58405,1.58413,1.58398,1.58407,36700000.0
2008-06-23 04:21:00,1.58439,1.58452,1.58428,1.58439,60200001.0
2008-06-23 04:22:00,1.58395,1.58424,1.58395,1.58424,40200000.0
2008-06-23 04:23:00,1.58426,1.58428,1.58381,1.58381,45400001.0
2008-06-23 04:24:00,1.58358,1.58371,1.58358,1.5837,27300000.0
2008-06-23 04:25:00,1.58384,1.58392,1.58365,1.58372,54000000.0
2008-06-23 04:26:00,1.58381,1.58384,1.58362,1.58373,25600000.0
2008-06-23 04:27:00,1.58376,1.58388,1.58362,1.58364,40000000.0
2008-06-23 04:28:00,1.58378,1.5838,1.58327,1.5838,21800000.0
2008-06-23 04:29:00,1.58383,1.58415,1.5837,1.58415,71800000.0
2008-06-23 04:30:00,1.58429,1.58451,1.58405,1.58429,49800001.0
2008-06-23 04:31:00,1.58404,1.58436,1.58404,1.58417,52000001.0
2008-06-23 04:32:00,1.58427,1.58437,1.58418,1.58418,34800000.0
2008-06-23 04:33:00,1.5844,1.58444,1.58416,1.58431,35400000.0
2008-06-23 04:34:00,1.58425,1.58439,1.58416,1.58425,48800000.0
2008-06-23 04:35:00,1.58392,1.58398,1.58376,1.5838,31600000.0
2008-06-23 04:36:00,1.58431,1.58432,1.58398,1.58408,40200000.0
2008-06-23 04:37:00,1.58432,1.58454,1.58412,1.58431,33200000.0
2008-06-23 04:38:00,1.58429,1.58457,1.58429,1.58457,38600000.0
2008-06-23 04:39:00,1.58434,1.58445,1.58364,1.58434,39400000.0
2008-06-23 04:40:00,1.58425,1.58425,1.58385,1.58385,20000000.0
2008-06-23 04:41:00,1.58424,1.58432,1.58393,1.58398,45800000.0
2008-06-23 04:42:00,1.58388,1.58416,1.58362,1.58362,42200000.0
2008-06-23 04:43:00,1.58382,1.58403,1.58382,1.58392,27600000.0
2008-06-23 04:44:00,1.58376,1.58389,1.58321,1.58379,40500000.0
2008-06-23 04:45:00,1.58381,1.584,1.58378,1.584,33600000.0
2008-06-23 04:46:00,1.5839,1.58405,1.58334,1.58334,28000000.0
2008-06-23 04:47:00,1.58379,1.58395,1.58372,1.58372,35100000.0
2008-06-23 04:48:00,1.58354,1.58376,1.58341,1.58366,40000000.0
2008-06-23 04:49:00,1.58358,1.5839,1.58354,1.58373,17600000.0
2008-06-23 04:50:00,1.58357,1.58373,1.58348,1.58348,36200000.0
2008-06-23 04:51:00,1.58325,1.5834,1.58318,1.58328,49200001.0
2008-06-23 04:52:00,1.58317,1.58336,1.58317,1.58332,15400000.0
2008-06-23 04:53:00,1.58329,1.58329,1.58297,1.58321,25600000.0
2008-06-23 04:54:00,1.58306,1.58308,1.58283,1.58283,41600000.0
2008-06-23 04:55:00,1.58287,1.58287,1.58262,1.58272,55300000.0
2008-06-23 04:56:00,1.58258,1.58306,1.58258,1.58306,42000000.0
2008-06-23 04:57:00,1.58288,1.58299,1.58267,1.58267,19600000.0
2008-06-23 04:58:00,1.58265,1.58289,1.5825,1.58286,30200000.0
2008-06-23 04:59:00,1.58264,1.58282,1.58264,1.58279,36100000.0
2008-06-23 05:00:00,1.58285,1.58293,1.58261,1.58293,60400001.0
2008-06-23 05:01:00,1.58276,1.58281,1.58268,1.58268,34200000.0
2008-06-23 05:02:00,1.5823,1.58248,1.58214,1.58214,37400000.0
2008-06-23 05:03:00,1.58233,1.58277,1.58233,1.58277,20400000.0
2008-06-23 05:04:00,1.58238,1.58262,1.5823,1.58262,45100000.0
2008-06-23 05:05:00,1.58255,1.58281,1.58255,1.58271,28400000.0
2008-06-23 05:06:00,1.58241,1.58254,1.58224,1.58232,40000000.0
2008-06-23 05:07:00,1.5822,1.58247,1.58203,1.58236,34800000.0
2008-06-23 05:08:00,1.58248,1.58268,1.5824,1.58268,43800000.0
2008-06-23 05:09:00,1.58289,1.58306,1.5824,1.58286,75999999.0
2008-06-23 05:10:00,1.583,1.58328,1.58277,1.58313,18800000.0
2008-06-23 05:11:00,1.58312,1.58327,1.58294,1.58294,42900000.0
2008-06-23 05:12:00,1.58319,1.58329,1.58309,1.58327,24500000.0
2008-06-23 05:13:00,1.58319,1.58338,1.58317,1.58317,23600000.0
2008-06-23 05:14:00,1.58339,1.58339,1.5832,1.58323,23800000.0
2008-06-23 05:15:00,1.58315,1.58315,1.58282,1.58293,22400000.0
2008-06-23 05:16:00,1.58332,1.58345,1.58325,1.58344,24200000.0
2008-06-23 05:17:00,1.58349,1.58377,1.58349,1.58363,32800000.0
2008-06-23 05:18:00,1.58373,1.58402,1.58373,1.5838,38800000.0
2008-06-23 05:19:00,1.58352,1.58378,1.58346,1.58363,39600000.0
2008-06-23 05:20:00,1.58354,1.58393,1.58354,1.58386,37700000.0
2008-06-23 05:21:00,1.58385,1.58385,1.58321,1.58321,33000000.0
2008-06-23 05:22:00,1.58328,1.58328,1.58306,1.58307,65199999.0
2008-06-23 05:23:00,1.5825,1.58316,1.5825,1.58311,25400000.0
2008-06-23 05:24:00,1.58299,1.58335,1.58299,1.58335,60400001.0
2008-06-23 05:25:00,1.58347,1.58369,1.58335,1.58355,49300000.0
2008-06-23 05:26:00,1.58367,1.58377,1.58356,1.58356,51200001.0
2008-06-23 05:27:00,1.58323,1.58348,1.58323,1.58348,18600000.0
2008-06-23 05:28:00,1.58364,1.58376,1.58299,1.58299,30200000.0
2008-06-23 05:29:00,1.58341,1.58353,1.58332,1.58351,28700000.0
2008-06-23 05:30:00,1.58359,1.58362,1.5834,1.5835,26000000.0
2008-06-23 05:31:00,1.58337,1.5835,1.58323,1.58327,40000000.0
2008-06-23 05:32:00,1.58352,1.58378,1.58341,1.58341,33800000.0
2008-06-23 05:33:00,1.58383,1.58383,1.58331,1.58331,21000000.0
2008-06-23 05:34:00,1.58358,1.58358,1.58332,1.58338,25200000.0
2008-06-23 05:35:00,1.5834,1.5835,1.58325,1.58345,47200000.0
2008-06-23 05:36:00,1.58332,1.58361,1.58332,1.58337,26200000.0
2008-06-23 05:37:00,1.58344,1.58348,1.58317,1.58343,52100000.0
2008-06-23 05:38:00,1.58349,1.58362,1.58316,1.58328,40100000.0
2008-06-23 05:39:00,1.58331,1.58363,1.58311,1.58361,37800000.0
2008-06-23 05:40:00,1.58379,1.5839,1.58372,1.58372,38400000.0
2008-06-23 05:41:00,1.58357,1.58377,1.58327,1.58377,35700000.0
2008-06-23 05:42:00,1.58375,1.58403,1.58372,1.58403,32600000.0
2008-06-23 05:43:00,1.58384,1.58408,1.58382,1.58382,40200000.0
2008-06-23 05:44:00,1.58377,1.58392,1.58367,1.58377,42000000.0
2008-06-23 05:45:00,1.5837,1.5842,1.5837,1.5839,49200000.0
2008-06-23 05:46:00,1.58409,1.58427,1.58409,1.5842,42400000.0
2008-06-23 05:47:00,1.58426,1.58427,1.58387,1.58396,46800000.0
2008-06-23 05:48:00,1.58392,1.58423,1.58392,1.58423,25400000.0
2008-06-23 05:49:00,1.5843,1.5843,1.58387,1.5839,43600000.0
2008-06-23 05:50:00,1.5838,1.58397,1.58359,1.58387,29200000.0
2008-06-23 05:51:00,1.5842,1.58468,1.5842,1.58448,29000000.0
2008-06-23 05:52:00,1.58476,1.58491,1.58457,1.58459,32000000.0
2008-06-23 05:53:00,1.58437,1.5847,1.58437,1.58455,43400000.0
2008-06-23 05:54:00,1.58437,1.58437,1.58403,1.58425,23800000.0
2008-06-23 05:55:00,1.58419,1.58437,1.58407,1.58434,21000000.0
2008-06-23 05:56:00,1.5843,1.5843,1.58397,1.58397,37800000.0
2008-06-23 05:57:00,1.584,1.58426,1.584,1.58415,44800000.0
2008-06-23 05:58:00,1.58412,1.58426,1.584,1.584,25800000.0
2008-06-23 05:59:00,1.58421,1.58431,1.58418,1.58424,35000000.0
2008-06-23 06:00:00,1.58404,1.58425,1.58394,1.58407,26800000.0
2008-06-23 06:01:00,1.58408,1.58435,1.58408,1.58435,29600000.0
2008-06-23 06:02:00,1.58438,1.58455,1.58405,1.58455,56400001.0
2008-06-23 06:03:00,1.58435,1.58442,1.58422,1.58429,42200000.0
2008-06-23 06:04:00,1.58422,1.5844,1.58415,1.58435,37600000.0
2008-06-23 06:05:00,1.58446,1.58478,1.58437,1.5844,41600000.0
2008-06-23 06:06:00,1.58439,1.58461,1.58439,1.58454,44500000.0
2008-06-23 06:07:00,1.58456,1.58466,1.58439,1.58446,41300000.0
2008-06-23 06:08:00,1.58455,1.58455,1.58415,1.5842,37000000.0
2008-06-23 06:09:00,1.5841,1.58417,1.58402,1.58404,22800000.0
2008-06-23 06:10:00,1.58423,1.58443,1.58419,1.58443,47600000.0
2008-06-23 06:11:00,1.58433,1.58459,1.58421,1.58427,55200000.0
2008-06-23 06:12:00,1.58419,1.58435,1.58412,1.58412,35000000.0
2008-06-23 06:13:00,1.58419,1.58445,1.58412,1.58412,27400000.0
2008-06-23 06:14:00,1.58407,1.58407,1.58367,1.58397,31600000.0
2008-06-23 06:15:00,1.5839,1.58417,1.5839,1.58412,17400000.0
2008-06-23 06:16:00,1.58423,1.58423,1.58386,1.58394,37800000.0
2008-06-23 06:17:00,1.58371,1.5843,1.58371,1.5843,28200000.0
2008-06-23 06:18:00,1.58434,1.58456,1.58428,1.58428,35400000.0
2008-06-23 06:19:00,1.58423,1.58423,1.58387,1.58387,46100000.0
2008-06-23 06:20:00,1.58384,1.58409,1.58378,1.58392,21800000.0
2008-06-23 06:21:00,1.58411,1.58425,1.5841,1.58417,19600000.0
2008-06-23 06:22:00,1.58406,1.58439,1.58402,1.58439,39500000.0
2008-06-23 06:23:00,1.58441,1.58441,1.58403,1.58441,40200000.0
2008-06-23 06:24:00,1.58427,1.58427,1.58385,1.58415,23400000.0
2008-06-23 06:25:00,1.58422,1.58434,1.58401,1.58434,40300000.0
2008-06-23 06:26:00,1.5844,1.58452,1.58427,1.58444,30200000.0
2008-06-23 06:27:00,1.58425,1.5843,1.58419,1.58427,32800000.0
2008-06-23 06:28:00,1.58411,1.58429,1.58395,1.58429,40000000.0
2008-06-23 06:29:00,1.5844,1.5844,1.58415,1.58418,17400000.0
2008-06-23 06:30:00,1.5843,1.58433,1.58418,1.58431,36200000.0
2008-06-23 06:31:00,1.58432,1.58439,1.58419,1.58419,32600000.0
2008-06-23 06:32:00,1.58441,1.58456,1.58432,1.58445,33800000.0
2008-06-23 06:33:00,1.58445,1.58466,1.58433,1.58445,40100000.0
2008-06-23 06:34:00,1.58437,1.58447,1.58409,1.58418,59400000.0
2008-06-23 06:35:00,1.58408,1.58444,1.58398,1.58409,33200000.0
2008-06-23 06:36:00,1.58418,1.58445,1.58369,1.58409,36900000.0
2008-06-23 06:37:00,1.58399,1.58422,1.58374,1.58374,38700000.0
2008-06-23 06:38:00,1.58426,1.58447,1.58421,1.58421,52300000.0
2008-06-23 06:39:00,1.58424,1.58445,1.58409,1.58418,34200000.0
2008-06-23 06:40:00,1.58409,1.58442,1.58409,1.58431,24800000.0
2008-06-23 06:41:00,1.58429,1.58432,1.58374,1.58421,27800000.0
2008-06-23 06:42:00,1.58358,1.58415,1.58358,1.58415,37000000.0
2008-06-23 06:43:00,1.58429,1.58429,1.58377,1.5839,31600000.0
2008-06-23 06:44:00,1.58399,1.58418,1.58397,1.58399,34300000.0
2008-06-23 06:45:00,1.58407,1.58427,1.58392,1.58392,36600000.0
2008-06-23 06:46:00,1.58401,1.58409,1.58379,1.58382,62000000.0
2008-06-23 06:47:00,1.58393,1.58402,1.58377,1.58398,31800000.0
2008-06-23 06:48:00,1.58388,1.58412,1.58378,1.58397,25400000.0
2008-06-23 06:49:00,1.58383,1.58383,1.58347,1.58379,42500000.0
2008-06-23 06:50:00,1.58376,1.58406,1.58376,1.58385,28600000.0
2008-06-23 06:51:00,1.58394,1.58394,1.58372,1.58381,45200001.0
2008-06-23 06:52:00,1.58394,1.58394,1.58351,1.58386,33400000.0
2008-06-23 06:53:00,1.58379,1.58379,1.58313,1.58356,28400000.0
2008-06-23 06:54:00,1.5836,1.58377,1.58319,1.5833,44600000.0
2008-06-23 06:55:00,1.58343,1.58343,1.58311,1.58337,19000000.0
2008-06-23 06:56:00,1.58328,1.58328,1.58295,1.58316,42400000.0
2008-06-23 06:57:00,1.58323,1.58323,1.58244,1.58267,44600000.0
2008-06-23 06:58:00,1.58234,1.58301,1.58234,1.58301,28400000.0
2008-06-23 06:59:00,1.58298,1.58329,1.58293,1.58293,48000001.0
2008-06-23 07:00:00,1.5833,1.5833,1.58289,1.58289,56400000.0
2008-06-23 07:01:00,1.58304,1.58344,1.58304,1.58342,33400000.0
2008-06-23 07:02:00,1.58345,1.58367,1.58327,1.58352,31200000.0
2008-06-23 07:03:00,1.58373,1.58407,1.58363,1.58406,31000000.0
2008-06-23 07:04:00,1.58398,1.58408,1.58383,1.58392,20000000.0
2008-06-23 07:05:00,1.58385,1.58392,1.5835,1.5835,50000000.0
2008-06-23 07:06:00,1.58365,1.58388,1.58365,1.58388,48600000.0
2008-06-23 07:07:00,1.58408,1.58427,1.58394,1.58403,23300000.0
2008-06-23 07:08:00,1.58438,1.58451,1.58428,1.58428,28200000.0
2008-06-23 07:09:00,1.58435,1.58435,1.58403,1.58418,25200000.0
2008-06-23 07:10:00,1.58421,1.58428,1.58415,1.58422,19800000.0
2008-06-23 07:11:00,1.58395,1.58419,1.58393,1.58393,40700000.0
2008-06-23 07:12:00,1.5841,1.5841,1.58357,1.58362,31800000.0
2008-06-23 07:13:00,1.5838,1.58392,1.58374,1.58382,38600000.0
2008-06-23 07:14:00,1.58373,1.58373,1.58339,1.58362,43000000.0
2008-06-23 07:15:00,1.58365,1.58375,1.58338,1.58346,30600000.0
2008-06-23 07:16:00,1.58298,1.58393,1.58298,1.58393,54600001.0
2008-06-23 07:17:00,1.58387,1.58401,1.5836,1.58383,36200000.0
2008-06-23 07:18:00,1.5839,1.58401,1.58369,1.58388,55400000.0
2008-06-23 07:19:00,1.58384,1.5842,1.58384,1.58409,41400000.0
2008-06-23 07:20:00,1.58408,1.58464,1.58408,1.58461,60900001.0
2008-06-23 07:21:00,1.58459,1.58465,1.58431,1.58465,55400000.0
2008-06-23 07:22:00,1.58455,1.58458,1.58433,1.58453,60200000.0
2008-06-23 07:23:00,1.58459,1.58489,1.58449,1.58464,75600000.0
2008-06-23 07:24:00,1.58453,1.58468,1.58441,1.58449,50400000.0
2008-06-23 07:25:00,1.5847,1.58525,1.5847,1.58506,46600000.0
2008-06-23 07:26:00,1.58509,1.58535,1.58509,1.58535,47700001.0
2008-06-23 07:27:00,1.58542,1.58551,1.58503,1.58529,39800000.0
2008-06-23 07:28:00,1.58503,1.58517,1.58469,1.58469,32200000.0
2008-06-23 07:29:00,1.58461,1.58465,1.58438,1.58465,49800000.0
2008-06-23 07:30:00,1.58467,1.58485,1.5843,1.58485,38000000.0
2008-06-23 07:31:00,1.58457,1.58457,1.58434,1.58454,32200000.0
2008-06-23 07:32:00,1.58426,1.5845,1.58402,1.58439,53700000.0
2008-06-23 07:33:00,1.58429,1.58481,1.58426,1.58447,35000000.0
2008-06-23 07:34:00,1.58471,1.58496,1.58467,1.58492,64000000.0
2008-06-23 07:35:00,1.58462,1.58467,1.584,1.58405,42100001.0
2008-06-23 07:36:00,1.58396,1.58439,1.58384,1.58439,46200000.0
2008-06-23 07:37:00,1.58455,1.58459,1.58431,1.58431,40400000.0
2008-06-23 07:38:00,1.58413,1.58453,1.58413,1.5845,47700000.0
2008-06-23 07:39:00,1.58425,1.58458,1.58425,1.58453,55100001.0
2008-06-23 07:40:00,1.58449,1.58467,1.58426,1.58467,37800000.0
2008-06-23 07:41:00,1.58466,1.58473,1.58453,1.58467,41800001.0
2008-06-23 07:42:00,1.58444,1.58464,1.5842,1.5846,47400000.0
2008-06-23 07:43:00,1.58438,1.58469,1.58438,1.58442,44800000.0
2008-06-23 07:44:00,1.58405,1.58427,1.58392,1.58427,35800000.0
2008-06-23 07:45:00,1.58465,1.58468,1.58401,1.58448,28200000.0
2008-06-23 07:46:00,1.58447,1.58447,1.58383,1.58383,23000000.0
2008-06-23 07:47:00,1.5836,1.58371,1.58276,1.58371,38800000.0
2008-06-23 07:48:00,1.58379,1.58389,1.58363,1.58368,37800001.0
2008-06-23 07:49:00,1.58357,1.5836,1.5832,1.5832,35000000.0
2008-06-23 07:50:00,1.58385,1.58394,1.58378,1.58378,29600000.0
2008-06-23 07:51:00,1.58371,1.58383,1.58346,1.58383,30800000.0
2008-06-23 07:52:00,1.58373,1.58375,1.58325,1.58338,32600000.0
2008-06-23 07:53:00,1.58346,1.58346,1.58305,1.58305,26600000.0
2008-06-23 07:54:00,1.58272,1.58287,1.58263,1.58287,36400000.0
2008-06-23 07:55:00,1.5832,1.58332,1.58292,1.58324,40900000.0
2008-06-23 07:56:00,1.58309,1.58323,1.58278,1.58323,35600000.0
2008-06-23 07:57:00,1.58307,1.58315,1.58295,1.583,42800000.0
2008-06-23 07:58:00,1.58314,1.5834,1.58303,1.58317,44100000.0
2008-06-23 07:59:00,1.5829,1.58346,1.5829,1.58335,31200000.0
2008-06-23 08:00:00,1.58334,1.5839,1.58334,1.5839,32800000.0
2008-06-23 08:01:00,1.5837,1.5837,1.58341,1.58341,45900000.0
2008-06-23 08:02:00,1.58353,1.58353,1.58328,1.58342,76199999.0
2008-06-23 08:03:00,1.5834,1.58376,1.58332,1.58376,42600000.0
2008-06-23 08:04:00,1.58372,1.58378,1.58357,1.58357,33000000.0
2008-06-23 08:05:00,1.58355,1.58373,1.58349,1.58368,38000000.0
2008-06-23 08:06:00,1.58354,1.58355,1.58298,1.58343,32200000.0
2008-06-23 08:07:00,1.58342,1.58357,1.58325,1.58347,20800000.0
2008-06-23 08:08:00,1.58343,1.58361,1.58334,1.58336,57000000.0
2008-06-23 08:09:00,1.58355,1.58364,1.58335,1.58364,34600000.0
2008-06-23 08:10:00,1.58355,1.58369,1.58349,1.58349,37800000.0
2008-06-23 08:11:00,1.58368,1.58372,1.5836,1.5836,38800000.0
2008-06-23 08:12:00,1.58352,1.58374,1.58338,1.58338,42200000.0
2008-06-23 08:13:00,1.58298,1.58355,1.58298,1.58332,24200000.0
2008-06-23 08:14:00,1.58308,1.58321,1.58276,1.58276,60200000.0
2008-06-23 08:15:00,1.58282,1.58282,1.58243,1.58245,31600000.0
2008-06-23 08:16:00,1.58256,1.58262,1.58222,1.58262,42500000.0
2008-06-23 08:17:00,1.58285,1.58294,1.5826,1.5827,62500000.0
2008-06-23 08:18:00,1.58302,1.5833,1.58302,1.5833,35000000.0
2008-06-23 08:19:00,1.58327,1.58339,1.58269,1.58306,44600000.0
2008-06-23 08:20:00,1.58317,1.58345,1.5831,1.58345,27800000.0
2008-06-23 08:21:00,1.58342,1.58342,1.58295,1.58295,18400000.0
2008-06-23 08:22:00,1.58311,1.58353,1.58311,1.58349,26900000.0
2008-06-23 08:23:00,1.58373,1.58406,1.58373,1.58386,30400000.0
2008-06-23 08:24:00,1.58399,1.58399,1.5834,1.58398,46100000.0
2008-06-23 08:25:00,1.5841,1.58416,1.58395,1.58395,23000000.0
2008-06-23 08:26:00,1.58413,1.58436,1.58403,1.58416,53800001.0
2008-06-23 08:27:00,1.58413,1.58443,1.58413,1.58437,53000000.0
2008-06-23 08:28:00,1.58438,1.58438,1.58422,1.58438,48600000.0
2008-06-23 08:29:00,1.58434,1.58463,1.58434,1.58463,33400000.0
2008-06-23 08:30:00,1.58449,1.58465,1.58421,1.58442,48400001.0
2008-06-23 08:31:00,1.5845,1.58466,1.58438,1.58462,41900000.0
2008-06-23 08:32:00,1.58463,1.58488,1.58443,1.58488,30700000.0
2008-06-23 08:33:00,1.58505,1.5852,1.58434,1.58481,40400000.0
2008-06-23 08:34:00,1.58523,1.58523,1.58494,1.58519,40400000.0
2008-06-23 08:35:00,1.58504,1.58504,1.58482,1.58482,41000000.0
2008-06-23 08:36:00,1.58461,1.58464,1.58409,1.58438,37100000.0
2008-06-23 08:37:00,1.58454,1.58454,1.58411,1.58427,36300000.0
2008-06-23 08:38:00,1.58426,1.58452,1.58422,1.58431,25200000.0
2008-06-23 08:39:00,1.5846,1.5846,1.58416,1.58449,34700000.0
2008-06-23 08:40:00,1.58463,1.58465,1.58422,1.58463,29300000.0
2008-06-23 08:41:00,1.58456,1.58464,1.58441,1.58464,30200001.0
2008-06-23 08:42:00,1.58482,1.58482,1.58449,1.58456,63000000.0
2008-06-23 08:43:00,1.58456,1.5852,1.58456,1.58484,36400000.0
2008-06-23 08:44:00,1.58509,1.58527,1.58486,1.58527,32700000.0
2008-06-23 08:45:00,1.58532,1.5856,1.58515,1.58515,45600000.0
2008-06-23 08:46:00,1.58542,1.58554,1.58533,1.58548,45800000.0
2008-06-23 08:47:00,1.58543,1.58551,1.58526,1.58531,48300000.0
2008-06-23 08:48:00,1.58555,1.58561,1.58529,1.58543,30600000.0
2008-06-23 08:49:00,1.58512,1.58562,1.58512,1.58562,47200000.0
2008-06-23 08:50:00,1.58569,1.58594,1.58556,1.58594,36300000.0
2008-06-23 08:51:00,1.58624,1.58642,1.58615,1.58623,30000000.0
2008-06-23 08:52:00,1.58638,1.58638,1.58593,1.58602,69300000.0
2008-06-23 08:53:00,1.58596,1.58597,1.58582,1.58597,25400000.0
2008-06-23 08:54:00,1.58595,1.58616,1.58592,1.58606,32600000.0
2008-06-23 08:55:00,1.586,1.58622,1.58575,1.58605,39800000.0
2008-06-23 08:56:00,1.58612,1.58623,1.58587,1.58603,66600000.0
2008-06-23 08:57:00,1.58606,1.58606,1.58587,1.58605,26800000.0
2008-06-23 08:58:00,1.58613,1.58613,1.58576,1.586,47800000.0
2008-06-23 08:59:00,1.58562,1.58567,1.58539,1.58545,22800000.0
2008-06-23 09:00:00,1.58515,1.58515,1.58381,1.58427,42500000.0
2008-06-23 09:01:00,1.58415,1.58438,1.58408,1.58434,35200000.0
2008-06-23 09:02:00,1.58425,1.58439,1.58415,1.58416,27000000.0
2008-06-23 09:03:00,1.58359,1.58397,1.58333,1.5834,59300001.0
2008-06-23 09:04:00,1.5839,1.584,1.58365,1.58384,39200001.0
2008-06-23 09:05:00,1.58402,1.58412,1.58377,1.58392,49500000.0
2008-06-23 09:06:00,1.58375,1.58391,1.58354,1.5837,51000000.0
2008-06-23 09:07:00,1.58369,1.58381,1.58347,1.58347,51400000.0
2008-06-23 09:08:00,1.58357,1.58357,1.58323,1.58352,34800000.0
2008-06-23 09:09:00,1.58343,1.58354,1.58309,1.58332,44600000.0
2008-06-23 09:10:00,1.58335,1.5839,1.58335,1.5839,33400000.0
2008-06-23 09:11:00,1.58411,1.58415,1.58383,1.58389,52400000.0
2008-06-23 09:12:00,1.58394,1.58424,1.58394,1.58424,32400001.0
2008-06-23 09:13:00,1.58418,1.5845,1.58418,1.58438,30200000.0
2008-06-23 09:14:00,1.58432,1.58469,1.58432,1.58464,28000000.0
2008-06-23 09:15:00,1.58445,1.5846,1.5843,1.58442,30600000.0
2008-06-23 09:16:00,1.58455,1.58469,1.58395,1.58409,39000000.0
2008-06-23 09:17:00,1.58409,1.58409,1.58375,1.58381,66500000.0
2008-06-23 09:18:00,1.58379,1.58392,1.58369,1.58392,21000000.0
2008-06-23 09:19:00,1.58393,1.58453,1.58393,1.58437,36200000.0
2008-06-23 09:20:00,1.58472,1.58475,1.58452,1.58452,27900000.0
2008-06-23 09:21:00,1.5847,1.5847,1.58408,1.58418,27400000.0
2008-06-23 09:22:00,1.58409,1.58426,1.58409,1.58426,25400000.0
2008-06-23 09:23:00,1.5841,1.58426,1.58403,1.58409,46600000.0
2008-06-23 09:24:00,1.58438,1.5844,1.58385,1.58423,31100000.0
2008-06-23 09:25:00,1.58428,1.58437,1.5841,1.58422,44000000.0
2008-06-23 09:26:00,1.58419,1.58443,1.58415,1.58439,41000000.0
2008-06-23 09:27:00,1.5843,1.5843,1.58409,1.58427,31800000.0
2008-06-23 09:28:00,1.58384,1.58384,1.58353,1.58368,41200000.0
2008-06-23 09:29:00,1.58393,1.58403,1.58385,1.584,30600000.0
2008-06-23 09:30:00,1.58405,1.58427,1.58391,1.58427,29600000.0
2008-06-23 09:31:00,1.58421,1.58436,1.58417,1.5842,24800000.0
2008-06-23 09:32:00,1.58444,1.58459,1.58413,1.58424,34400000.0
2008-06-23 09:33:00,1.58417,1.58417,1.58393,1.58409,29200000.0
2008-06-23 09:34:00,1.58429,1.58446,1.58417,1.58428,45600001.0
2008-06-23 09:35:00,1.58404,1.58404,1.58348,1.58369,45800000.0
2008-06-23 09:36:00,1.5836,1.58373,1.58356,1.58363,31800000.0
2008-06-23 09:37:00,1.58386,1.58398,1.58362,1.58363,42100000.0
2008-06-23 09:38:00,1.58367,1.58417,1.58367,1.58417,50600000.0
2008-06-23 09:39:00,1.58388,1.58401,1.58353,1.58353,18200000.0
2008-06-23 09:40:00,1.58331,1.58357,1.58331,1.58352,26800000.0
2008-06-23 09:41:00,1.58392,1.58411,1.58385,1.58401,49600000.0
2008-06-23 09:42:00,1.58382,1.58422,1.58382,1.58416,42000000.0
2008-06-23 09:43:00,1.584,1.5842,1.584,1.5842,34800000.0
2008-06-23 09:44:00,1.58412,1.58412,1.58341,1.58347,22800000.0
2008-06-23 09:45:00,1.58356,1.58394,1.58319,1.58319,31800000.0
2008-06-23 09:46:00,1.58356,1.58365,1.58341,1.58345,42000000.0
2008-06-23 09:47:00,1.58344,1.58365,1.58338,1.58364,36500000.0
2008-06-23 09:48:00,1.58372,1.58392,1.5836,1.58377,45200001.0
2008-06-23 09:49:00,1.58378,1.5838,1.58307,1.58328,30400000.0
2008-06-23 09:50:00,1.58327,1.58346,1.58317,1.58323,39000000.0
2008-06-23 09:51:00,1.5832,1.58361,1.58306,1.58361,43100000.0
2008-06-23 09:52:00,1.58364,1.58385,1.58356,1.58385,32800000.0
2008-06-23 09:53:00,1.58368,1.58397,1.58364,1.58382,42000000.0
2008-06-23 09:54:00,1.58373,1.58373,1.5832,1.5833,29200000.0
2008-06-23 09:55:00,1.58309,1.58325,1.58286,1.58308,31600000.0
2008-06-23 09:56:00,1.58294,1.58336,1.58294,1.583,24000000.0
2008-06-23 09:57:00,1.58337,1.58361,1.58337,1.58358,44200000.0
2008-06-23 09:58:00,1.58349,1.58428,1.58349,1.584,54100000.0
2008-06-23 09:59:00,1.58401,1.58406,1.58202,1.58202,68800001.0
2008-06-23 10:00:00,1.58078,1.58084,1.58004,1.58059,42000000.0
2008-06-23 10:01:00,1.58094,1.58112,1.58084,1.5809,44000000.0
2008-06-23 10:02:00,1.58089,1.58136,1.58077,1.58105,41000000.0
2008-06-23 10:03:00,1.58067,1.58067,1.58021,1.58021,40000000.0
2008-06-23 10:04:00,1.5805,1.5808,1.57991,1.58036,68800001.0
2008-06-23 10:05:00,1.58059,1.58062,1.57998,1.57998,50200000.0
2008-06-23 10:06:00,1.57999,1.58014,1.57972,1.58,30400000.0
2008-06-23 10:07:00,1.58022,1.58042,1.58019,1.58041,26600000.0
2008-06-23 10:08:00,1.58071,1.58104,1.58058,1.58093,42600000.0
2008-06-23 10:09:00,1.58091,1.58091,1.58041,1.58062,40400001.0
2008-06-23 10:10:00,1.58059,1.58065,1.5802,1.58027,43600001.0
2008-06-23 10:11:00,1.58026,1.58111,1.58015,1.58093,36600000.0
2008-06-23 10:12:00,1.58103,1.58167,1.58103,1.58149,32000000.0
2008-06-23 10:13:00,1.58164,1.58172,1.58148,1.5815,47600000.0
2008-06-23 10:14:00,1.58144,1.58154,1.58119,1.58139,46900000.0
2008-06-23 10:15:00,1.58134,1.58134,1.58096,1.58098,39400000.0
2008-06-23 10:16:00,1.58068,1.58081,1.58046,1.58068,45200000.0
2008-06-23 10:17:00,1.58051,1.58065,1.58011,1.58032,43300000.0
2008-06-23 10:18:00,1.5803,1.58046,1.58009,1.58021,40900000.0
2008-06-23 10:19:00,1.58021,1.5804,1.58016,1.58027,21100000.0
2008-06-23 10:20:00,1.58043,1.58043,1.57986,1.58005,40800001.0
2008-06-23 10:21:00,1.57984,1.58008,1.57964,1.57964,46800000.0
2008-06-23 10:22:00,1.57991,1.57991,1.57904,1.57944,37500000.0
2008-06-23 10:23:00,1.57933,1.57959,1.57925,1.57949,47000000.0
2008-06-23 10:24:00,1.57968,1.57988,1.57953,1.57988,52000000.0
2008-06-23 10:25:00,1.57985,1.58022,1.57954,1.58022,41500000.0
2008-06-23 10:26:00,1.58073,1.58076,1.58015,1.58017,35200000.0
2008-06-23 10:27:00,1.58023,1.58046,1.58022,1.58022,35400000.0
2008-06-23 10:28:00,1.58042,1.58058,1.58009,1.5802,20600000.0
2008-06-23 10:29:00,1.58038,1.58075,1.58029,1.58051,42200000.0
2008-06-23 10:30:00,1.58022,1.58022,1.57966,1.58003,47200000.0
2008-06-23 10:31:00,1.57984,1.58008,1.57979,1.58008,43100000.0
2008-06-23 10:32:00,1.57983,1.58022,1.57983,1.58022,42600000.0
2008-06-23 10:33:00,1.58005,1.58036,1.57996,1.57999,91800000.0
2008-06-23 10:34:00,1.58018,1.58022,1.57982,1.57982,44600001.0
2008-06-23 10:35:00,1.58002,1.58014,1.5799,1.58006,29800000.0
2008-06-23 10:36:00,1.57993,1.58005,1.57965,1.57965,38000001.0
2008-06-23 10:37:00,1.57982,1.58009,1.57969,1.57974,54000001.0
2008-06-23 10:38:00,1.57992,1.58028,1.57985,1.5801,53200000.0
2008-06-23 10:39:00,1.57972,1.58042,1.57972,1.57994,35200000.0
2008-06-23 10:40:00,1.57999,1.57999,1.57942,1.57955,17200000.0
2008-06-23 10:41:00,1.57956,1.57956,1.57909,1.57926,77700000.0
2008-06-23 10:42:00,1.57899,1.57916,1.57855,1.579,45700000.0
2008-06-23 10:43:00,1.5788,1.57906,1.57863,1.57877,40100000.0
2008-06-23 10:44:00,1.57896,1.57937,1.57894,1.57937,51200000.0
2008-06-23 10:45:00,1.57909,1.5794,1.57875,1.57875,49400000.0
2008-06-23 10:46:00,1.57918,1.57925,1.57905,1.57907,44900000.0
2008-06-23 10:47:00,1.57928,1.57947,1.57928,1.57932,47400000.0
2008-06-23 10:48:00,1.57917,1.57925,1.57899,1.579,28000000.0
2008-06-23 10:49:00,1.57907,1.5791,1.57856,1.57859,26400000.0
2008-06-23 10:50:00,1.57855,1.5787,1.57833,1.57853,31700000.0
2008-06-23 10:51:00,1.57853,1.57853,1.57821,1.57821,40000000.0
2008-06-23 10:52:00,1.57783,1.57792,1.5776,1.57777,42600000.0
2008-06-23 10:53:00,1.57772,1.57819,1.57758,1.57803,32800000.0
2008-06-23 10:54:00,1.57776,1.57776,1.57723,1.57769,30600000.0
2008-06-23 10:55:00,1.57771,1.57771,1.57731,1.57742,30400000.0
2008-06-23 10:56:00,1.57739,1.5776,1.57732,1.57753,63400000.0
2008-06-23 10:57:00,1.57752,1.57758,1.57702,1.57707,41400000.0
2008-06-23 10:58:00,1.57705,1.57775,1.57705,1.57758,41200000.0
2008-06-23 10:59:00,1.57758,1.57777,1.5773,1.57756,46200000.0
2008-06-23 11:00:00,1.57761,1.57846,1.57753,1.57819,35600000.0
2008-06-23 11:01:00,1.57811,1.57825,1.57804,1.57805,44500000.0
2008-06-23 11:02:00,1.57811,1.57813,1.57785,1.578,28200000.0
2008-06-23 11:03:00,1.57806,1.5782,1.57792,1.5782,26800000.0
2008-06-23 11:04:00,1.57858,1.57869,1.57842,1.57869,39600001.0
2008-06-23 11:05:00,1.57862,1.57865,1.57844,1.57864,30100000.0
2008-06-23 11:06:00,1.57867,1.57867,1.57847,1.57861,31200000.0
2008-06-23 11:07:00,1.5785,1.5787,1.57849,1.57849,80199999.0
2008-06-23 11:08:00,1.57845,1.57845,1.5781,1.57824,41300000.0
2008-06-23 11:09:00,1.57814,1.57814,1.57782,1.57798,44100000.0
2008-06-23 11:10:00,1.57782,1.5779,1.57735,1.57742,57200000.0
2008-06-23 11:11:00,1.57737,1.57753,1.57711,1.57743,39600000.0
2008-06-23 11:12:00,1.5774,1.57763,1.57734,1.5775,56300000.0
2008-06-23 11:13:00,1.57762,1.57762,1.57728,1.57753,51600000.0
2008-06-23 11:14:00,1.57717,1.57736,1.57696,1.57706,36200000.0
2008-06-23 11:15:00,1.57715,1.57744,1.57704,1.57744,57500000.0
2008-06-23 11:16:00,1.5775,1.57751,1.57735,1.57745,60800000.0
2008-06-23 11:17:00,1.57754,1.57771,1.57753,1.57771,34200001.0
2008-06-23 11:18:00,1.57792,1.57798,1.57737,1.5779,25600000.0
2008-06-23 11:19:00,1.57782,1.57787,1.5778,1.57787,25400000.0
2008-06-23 11:20:00,1.57779,1.57784,1.57766,1.57766,51600000.0
2008-06-23 11:21:00,1.5778,1.57831,1.57758,1.57816,54800000.0
2008-06-23 11:22:00,1.57818,1.57818,1.57766,1.57784,57000000.0
2008-06-23 11:23:00,1.57785,1.57807,1.5777,1.5779,26800000.0
2008-06-23 11:24:00,1.57776,1.57776,1.57747,1.57765,42500000.0
2008-06-23 11:25:00,1.57778,1.57778,1.57737,1.57764,49700000.0
2008-06-23 11:26:00,1.57774,1.57808,1.5777,1.57807,51800000.0
2008-06-23 11:27:00,1.57818,1.5785,1.57797,1.57846,26800000.0
2008-06-23 11:28:00,1.57803,1.57857,1.57796,1.57819,51200000.0
2008-06-23 11:29:00,1.5782,1.5782,1.5779,1.57804,48900000.0
2008-06-23 11:30:00,1.57801,1.57817,1.57794,1.57817,30000000.0
2008-06-23 11:31:00,1.57818,1.57825,1.57795,1.5782,37600000.0
2008-06-23 11:32:00,1.57799,1.57819,1.57799,1.57799,45500000.0
2008-06-23 11:33:00,1.57801,1.5781,1.57774,1.5781,47900000.0
2008-06-23 11:34:00,1.57773,1.57813,1.57765,1.5779,36900000.0
2008-06-23 11:35:00,1.57769,1.5778,1.57763,1.57775,26800000.0
2008-06-23 11:36:00,1.57764,1.57764,1.57755,1.57763,42300000.0
2008-06-23 11:37:00,1.57762,1.57779,1.57755,1.57769,41000000.0
2008-06-23 11:38:00,1.57777,1.5781,1.57765,1.57801,55500001.0
2008-06-23 11:39:00,1.57797,1.57797,1.57734,1.57734,44500000.0
2008-06-23 11:40:00,1.57742,1.57773,1.57741,1.57773,28000000.0
2008-06-23 11:41:00,1.57748,1.57777,1.57748,1.57777,42600000.0
2008-06-23 11:42:00,1.57781,1.57814,1.57777,1.57799,28200000.0
2008-06-23 11:43:00,1.57823,1.57831,1.5776,1.5776,82700000.0
2008-06-23 11:44:00,1.57741,1.57742,1.57702,1.57702,35800000.0
2008-06-23 11:45:00,1.57718,1.57733,1.57688,1.57733,45400001.0
2008-06-23 11:46:00,1.57753,1.57754,1.57718,1.57749,29500000.0
2008-06-23 11:47:00,1.57767,1.5778,1.57758,1.57763,31800000.0
2008-06-23 11:48:00,1.57768,1.57768,1.57736,1.57736,50300000.0
2008-06-23 11:49:00,1.57754,1.57855,1.57752,1.57848,36400000.0
2008-06-23 11:50:00,1.57834,1.57879,1.57808,1.57879,40400000.0
2008-06-23 11:51:00,1.57877,1.57877,1.57848,1.57867,40100000.0
2008-06-23 11:52:00,1.57856,1.57868,1.57847,1.57861,41800000.0
2008-06-23 11:53:00,1.57856,1.57897,1.57856,1.57887,37900000.0
2008-06-23 11:54:00,1.57908,1.57921,1.57893,1.57893,16000000.0
2008-06-23 11:55:00,1.57838,1.57876,1.57788,1.57814,50200000.0
2008-06-23 11:56:00,1.57818,1.57854,1.57801,1.57839,31200000.0
2008-06-23 11:57:00,1.57857,1.57866,1.57836,1.57866,30100000.0
2008-06-23 11:58:00,1.57876,1.57894,1.57866,1.57872,19600000.0
2008-06-23 11:59:00,1.57889,1.57891,1.5784,1.57843,26600000.0
2008-06-23 12:00:00,1.57816,1.57839,1.57816,1.57837,37800000.0
2008-06-23 12:01:00,1.57841,1.5785,1.57833,1.57849,37700000.0
2008-06-23 12:02:00,1.57827,1.57846,1.57766,1.57822,33900000.0
2008-06-23 12:03:00,1.5784,1.57856,1.57792,1.57792,41000000.0
2008-06-23 12:04:00,1.57809,1.57827,1.57778,1.578,46200000.0
2008-06-23 12:05:00,1.57792,1.57792,1.57774,1.57784,18400000.0
2008-06-23 12:06:00,1.57776,1.5779,1.57764,1.57768,35000000.0
2008-06-23 12:07:00,1.57815,1.57833,1.57734,1.57764,34200000.0
2008-06-23 12:08:00,1.57741,1.57771,1.5773,1.57735,35600000.0
2008-06-23 12:09:00,1.57753,1.57768,1.57753,1.57756,35800000.0
2008-06-23 12:10:00,1.57778,1.57801,1.57768,1.57768,50800000.0
2008-06-23 12:11:00,1.57726,1.57727,1.57688,1.57705,48700000.0
2008-06-23 12:12:00,1.57717,1.57735,1.57702,1.57705,43200000.0
2008-06-23 12:13:00,1.57701,1.57701,1.57674,1.57684,27300000.0
2008-06-23 12:14:00,1.5768,1.57686,1.5764,1.57674,44800000.0
2008-06-23 12:15:00,1.57688,1.57726,1.57677,1.57716,33800000.0
2008-06-23 12:16:00,1.57703,1.57741,1.5769,1.5772,50600000.0
2008-06-23 12:17:00,1.57701,1.57746,1.57662,1.57746,30600000.0
2008-06-23 12:18:00,1.57763,1.57781,1.5773,1.57781,42200000.0
2008-06-23 12:19:00,1.57783,1.57802,1.57774,1.5778,32000000.0
2008-06-23 12:20:00,1.57785,1.57862,1.57785,1.57862,37000000.0
2008-06-23 12:21:00,1.57856,1.57862,1.57821,1.57862,55000000.0
2008-06-23 12:22:00,1.57866,1.57866,1.57809,1.57829,29200000.0
2008-06-23 12:23:00,1.57849,1.57869,1.57834,1.5785,39400000.0
2008-06-23 12:24:00,1.57812,1.5785,1.57812,1.57837,26800000.0
2008-06-23 12:25:00,1.5783,1.57862,1.5783,1.57839,37600000.0
2008-06-23 12:26:00,1.57833,1.57848,1.57799,1.57848,47100000.0
2008-06-23 12:27:00,1.57847,1.57847,1.5782,1.57833,51400001.0
2008-06-23 12:28:00,1.57836,1.57843,1.57831,1.57838,38800000.0
2008-06-23 12:29:00,1.57826,1.57857,1.57811,1.57857,18400000.0
2008-06-23 12:30:00,1.57851,1.57896,1.57851,1.57896,35400000.0
2008-06-23 12:31:00,1.57911,1.5792,1.57906,1.57909,32000000.0
2008-06-23 12:32:00,1.57913,1.57942,1.57913,1.57933,40000000.0
2008-06-23 12:33:00,1.57937,1.57937,1.57913,1.57919,34400000.0
2008-06-23 12:34:00,1.57908,1.57933,1.57896,1.57906,47600000.0
2008-06-23 12:35:00,1.57899,1.57902,1.57883,1.57899,33200000.0
2008-06-23 12:36:00,1.57902,1.57909,1.57879,1.57898,30400000.0
2008-06-23 12:37:00,1.57891,1.57897,1.57862,1.57862,50700000.0
2008-06-23 12:38:00,1.57902,1.57919,1.57889,1.57912,23200000.0
2008-06-23 12:39:00,1.57928,1.57939,1.57913,1.57913,28100000.0
2008-06-23 12:40:00,1.57914,1.57932,1.57885,1.57896,30400000.0
2008-06-23 12:41:00,1.57886,1.57904,1.57861,1.57867,34200000.0
2008-06-23 12:42:00,1.57881,1.57913,1.57874,1.57913,46800000.0
2008-06-23 12:43:00,1.57917,1.57921,1.57914,1.57916,36800000.0
2008-06-23 12:44:00,1.57911,1.57911,1.57849,1.57862,41000000.0
2008-06-23 12:45:00,1.5786,1.57873,1.57851,1.57867,37800001.0
2008-06-23 12:46:00,1.57874,1.57879,1.57858,1.57878,38100000.0
2008-06-23 12:47:00,1.57863,1.57869,1.57835,1.57858,45000000.0
2008-06-23 12:48:00,1.57869,1.57874,1.57856,1.57858,25200000.0
2008-06-23 12:49:00,1.57847,1.57869,1.57847,1.57852,50400000.0
2008-06-23 12:50:00,1.57846,1.57883,1.57846,1.57871,24200000.0
2008-06-23 12:51:00,1.57858,1.57863,1.57836,1.57848,50700000.0
2008-06-23 12:52:00,1.5784,1.57847,1.57807,1.57823,37800000.0
2008-06-23 12:53:00,1.57816,1.57859,1.57794,1.5783,26400000.0
2008-06-23 12:54:00,1.57819,1.57843,1.57819,1.57843,25600000.0
2008-06-23 12:55:00,1.57854,1.57854,1.57829,1.57836,36400000.0
2008-06-23 12:56:00,1.57836,1.57867,1.57813,1.57845,36600000.0
2008-06-23 12:57:00,1.57846,1.57846,1.57825,1.57845,30800000.0
2008-06-23 12:58:00,1.57826,1.57853,1.57821,1.57853,28200000.0
2008-06-23 12:59:00,1.57812,1.57842,1.57729,1.57779,56100000.0
2008-06-23 13:00:00,1.57802,1.57844,1.57782,1.57796,42600000.0
2008-06-23 13:01:00,1.57793,1.57812,1.57777,1.57792,48500000.0
2008-06-23 13:02:00,1.57777,1.57794,1.57775,1.57775,34800000.0
2008-06-23 13:03:00,1.57787,1.57805,1.57773,1.57805,27200000.0
2008-06-23 13:04:00,1.57803,1.5783,1.57795,1.57807,47200000.0
2008-06-23 13:05:00,1.57769,1.57813,1.57769,1.57812,37800000.0
2008-06-23 13:06:00,1.57791,1.57817,1.57772,1.57805,23000000.0
2008-06-23 13:07:00,1.57825,1.57836,1.5781,1.57823,35600000.0
2008-06-23 13:08:00,1.57825,1.57839,1.57814,1.57828,35200000.0
2008-06-23 13:09:00,1.5781,1.5781,1.57786,1.57789,38500000.0
2008-06-23 13:10:00,1.57804,1.57804,1.57776,1.57777,40900000.0
2008-06-23 13:11:00,1.57779,1.57783,1.57759,1.57783,39300000.0
2008-06-23 13:12:00,1.57781,1.57786,1.57754,1.57766,29000000.0
2008-06-23 13:13:00,1.57764,1.57783,1.5776,1.57771,36600000.0
2008-06-23 13:14:00,1.57736,1.57765,1.57711,1.57726,66700000.0
2008-06-23 13:15:00,1.57729,1.57745,1.57712,1.57724,49800000.0
2008-06-23 13:16:00,1.57724,1.57751,1.57724,1.57738,40500000.0
2008-06-23 13:17:00,1.57686,1.57742,1.57665,1.57702,30800000.0
2008-06-23 13:18:00,1.57706,1.57716,1.57681,1.57691,35000000.0
2008-06-23 13:19:00,1.57677,1.57694,1.57666,1.57679,19200000.0
2008-06-23 13:20:00,1.57677,1.57703,1.57654,1.5768,36400000.0
2008-06-23 13:21:00,1.57694,1.57707,1.57674,1.57689,42200000.0
2008-06-23 13:22:00,1.57691,1.57696,1.57679,1.57696,59800000.0
2008-06-23 13:23:00,1.57652,1.57714,1.57652,1.57694,35400000.0
2008-06-23 13:24:00,1.57678,1.57686,1.57626,1.57648,32800000.0
2008-06-23 13:25:00,1.57623,1.57669,1.57616,1.57669,22800000.0
2008-06-23 13:26:00,1.57671,1.57692,1.57664,1.57675,37600000.0
2008-06-23 13:27:00,1.57695,1.57731,1.57695,1.57725,22000000.0
2008-06-23 13:28:00,1.57727,1.57743,1.57705,1.57705,42700000.0
2008-06-23 13:29:00,1.57743,1.57766,1.57693,1.57766,45200000.0
2008-06-23 13:30:00,1.57786,1.57801,1.57771,1.57801,23800000.0
2008-06-23 13:31:00,1.57786,1.57786,1.57718,1.57768,46600000.0
2008-06-23 13:32:00,1.57781,1.57799,1.57768,1.57772,408100001.0
2008-06-23 13:33:00,1.57767,1.57809,1.57767,1.57803,566900001.0
2008-06-23 13:34:00,1.57791,1.57822,1.57748,1.57756,538000002.0
2008-06-23 13:35:00,1.57757,1.57757,1.57672,1.57672,410700000.0
2008-06-23 13:36:00,1.57629,1.57651,1.5761,1.5761,199700000.0
2008-06-23 13:37:00,1.5759,1.57618,1.57579,1.57612,592900001.0
2008-06-23 13:38:00,1.576,1.57662,1.576,1.57662,392500000.0
2008-06-23 13:39:00,1.57678,1.57678,1.57646,1.57661,264800000.0
2008-06-23 13:40:00,1.57578,1.57602,1.57544,1.5758,385000001.0
2008-06-23 13:41:00,1.57601,1.57633,1.57601,1.57622,326100000.0
2008-06-23 13:42:00,1.5756,1.57569,1.57508,1.5755,634000001.0
2008-06-23 13:43:00,1.57548,1.57568,1.57542,1.57562,232400001.0
2008-06-23 13:44:00,1.57561,1.57567,1.57531,1.57554,484500000.0
2008-06-23 13:45:00,1.57538,1.57546,1.57493,1.57509,205600000.0
2008-06-23 13:46:00,1.57518,1.57532,1.57497,1.57513,150200000.0
2008-06-23 13:47:00,1.57516,1.57532,1.57506,1.57511,225300000.0
2008-06-23 13:48:00,1.57518,1.57533,1.57513,1.57519,102200000.0
2008-06-23 13:49:00,1.57521,1.57546,1.57511,1.57511,260300000.0
2008-06-23 13:50:00,1.57519,1.57546,1.57513,1.57515,162500000.0
2008-06-23 13:51:00,1.57506,1.57551,1.57491,1.57531,397300000.0
2008-06-23 13:52:00,1.57532,1.57569,1.57525,1.57552,348300000.0
2008-06-23 13:53:00,1.57549,1.57569,1.57534,1.57569,322100000.0
2008-06-23 13:54:00,1.57575,1.57613,1.57575,1.57597,299600000.0
2008-06-23 13:55:00,1.57599,1.57636,1.57597,1.57608,430000001.0
2008-06-23 13:56:00,1.57605,1.57629,1.57592,1.57614,414000000.0
2008-06-23 13:57:00,1.57634,1.57657,1.57622,1.57622,305300002.0
2008-06-23 13:58:00,1.57613,1.57637,1.57605,1.57613,365300000.0
2008-06-23 13:59:00,1.57611,1.57656,1.57611,1.57624,248000001.0
2008-06-23 14:00:00,1.57626,1.57672,1.57626,1.57654,362400000.0
2008-06-23 14:01:00,1.5764,1.5764,1.5758,1.57594,202700000.0
2008-06-23 14:02:00,1.57605,1.57643,1.57602,1.57625,292500000.0
2008-06-23 14:03:00,1.57657,1.57674,1.57652,1.5766,385300003.0
2008-06-23 14:04:00,1.57651,1.57673,1.57637,1.57645,303800002.0
2008-06-23 14:05:00,1.57651,1.57694,1.5765,1.57669,346100001.0
2008-06-23 14:06:00,1.5766,1.57686,1.57658,1.57663,441900000.0
2008-06-23 14:07:00,1.57667,1.57706,1.57666,1.57703,467800001.0
2008-06-23 14:08:00,1.57708,1.57708,1.57656,1.57656,244300001.0
2008-06-23 14:09:00,1.57654,1.57663,1.57647,1.57657,307500002.0
2008-06-23 14:10:00,1.57652,1.57681,1.57648,1.57661,190599999.0
2008-06-23 14:11:00,1.57667,1.57695,1.57658,1.57658,216300000.0
2008-06-23 14:12:00,1.57653,1.57665,1.57623,1.5765,465700001.0
2008-06-23 14:13:00,1.5765,1.57667,1.57632,1.57637,482400001.0
2008-06-23 14:14:00,1.57615,1.57637,1.57606,1.57635,416900000.0
2008-06-23 14:15:00,1.57654,1.57673,1.57631,1.57631,246600001.0
2008-06-23 14:16:00,1.57631,1.5764,1.57612,1.57629,121000000.0
2008-06-23 14:17:00,1.57632,1.57632,1.57593,1.5762,168700001.0
2008-06-23 14:18:00,1.57618,1.57622,1.57584,1.57622,250800000.0
2008-06-23 14:19:00,1.57602,1.57602,1.5753,1.57561,394400000.0
2008-06-23 14:20:00,1.57546,1.57552,1.5746,1.57481,263000001.0
2008-06-23 14:21:00,1.57485,1.5752,1.57484,1.57505,383200000.0
2008-06-23 14:22:00,1.57517,1.57531,1.57503,1.57509,484600002.0
2008-06-23 14:23:00,1.57517,1.5758,1.57517,1.57556,463500001.0
2008-06-23 14:24:00,1.57541,1.57572,1.57525,1.57552,342300002.0
2008-06-23 14:25:00,1.57546,1.57564,1.57538,1.57555,310700000.0
2008-06-23 14:26:00,1.57552,1.57557,1.57518,1.57534,425700002.0
2008-06-23 14:27:00,1.57551,1.57556,1.57527,1.57527,220700001.0
2008-06-23 14:28:00,1.57516,1.57541,1.57493,1.5751,471900000.0
2008-06-23 14:29:00,1.575,1.57528,1.57473,1.57487,629100000.0
2008-06-23 14:30:00,1.57477,1.57496,1.57467,1.57485,553600001.0
2008-06-23 14:31:00,1.57497,1.57518,1.57493,1.57505,466800002.0
2008-06-23 14:32:00,1.57508,1.57538,1.57496,1.57538,334900001.0
2008-06-23 14:33:00,1.5755,1.57592,1.57505,1.57582,207900000.0
2008-06-23 14:34:00,1.57589,1.57608,1.57572,1.5758,119600000.0
2008-06-23 14:35:00,1.57582,1.57639,1.57582,1.57625,246700000.0
2008-06-23 14:36:00,1.57627,1.57683,1.57579,1.57642,249500000.0
2008-06-23 14:37:00,1.57649,1.57707,1.57588,1.57619,242000001.0
2008-06-23 14:38:00,1.5762,1.57663,1.57561,1.5765,131200000.0
2008-06-23 14:39:00,1.57594,1.57612,1.57562,1.57612,205700003.0
2008-06-23 14:40:00,1.57633,1.57668,1.57578,1.57655,303200000.0
2008-06-23 14:41:00,1.57682,1.57787,1.57682,1.57768,372300000.0
2008-06-23 14:42:00,1.57768,1.57773,1.57723,1.57731,88000000.0
2008-06-23 14:43:00,1.57699,1.57728,1.57671,1.57683,113800000.0
2008-06-23 14:44:00,1.57688,1.57735,1.57632,1.57648,434200001.0
2008-06-23 14:45:00,1.57648,1.57687,1.57621,1.57646,324900002.0
2008-06-23 14:46:00,1.57608,1.57618,1.5756,1.57577,317100000.0
2008-06-23 14:47:00,1.57557,1.57572,1.57485,1.57524,297899999.0
2008-06-23 14:48:00,1.57516,1.57555,1.57504,1.57548,397000000.0
2008-06-23 14:49:00,1.57541,1.57635,1.57534,1.57635,161200000.0
2008-06-23 14:50:00,1.57637,1.577,1.57637,1.57654,322700000.0
2008-06-23 14:51:00,1.57657,1.57687,1.57634,1.57687,213300001.0
2008-06-23 14:52:00,1.57692,1.577,1.57663,1.57682,320900001.0
2008-06-23 14:53:00,1.57693,1.57695,1.57656,1.57688,412300001.0
2008-06-23 14:54:00,1.57679,1.57705,1.57671,1.57674,124900001.0
2008-06-23 14:55:00,1.57694,1.57707,1.57685,1.57694,240000001.0
2008-06-23 14:56:00,1.57688,1.577,1.57663,1.57697,430600002.0
2008-06-23 14:57:00,1.57692,1.57712,1.57678,1.57684,362300000.0
2008-06-23 14:58:00,1.57686,1.577,1.57673,1.57692,313100000.0
2008-06-23 14:59:00,1.5769,1.57706,1.57682,1.57695,209800001.0
2008-06-23 15:00:00,1.57685,1.57689,1.57634,1.57643,691400001.0
2008-06-23 15:01:00,1.57642,1.57672,1.57641,1.57653,322100001.0
2008-06-23 15:02:00,1.57649,1.57657,1.57601,1.57613,536800000.0
2008-06-23 15:03:00,1.57611,1.57646,1.57607,1.57625,464700002.0
2008-06-23 15:04:00,1.57639,1.57643,1.57594,1.57608,456900002.0
2008-06-23 15:05:00,1.57588,1.57588,1.57489,1.57519,421000000.0
2008-06-23 15:06:00,1.57548,1.576,1.57528,1.57585,271000000.0
2008-06-23 15:07:00,1.57581,1.57591,1.57561,1.5757,395700001.0
2008-06-23 15:08:00,1.57563,1.57599,1.5755,1.5758,388400000.0
2008-06-23 15:09:00,1.576,1.57654,1.5759,1.57651,458200001.0
2008-06-23 15:10:00,1.57651,1.57676,1.57632,1.57672,596400001.0
2008-06-23 15:11:00,1.57684,1.57752,1.57684,1.57706,528400000.0
2008-06-23 15:12:00,1.57697,1.5771,1.57662,1.57662,384200002.0
2008-06-23 15:13:00,1.57655,1.57696,1.57651,1.57693,397900000.0
2008-06-23 15:14:00,1.57701,1.57735,1.57679,1.57691,458500002.0
2008-06-23 15:15:00,1.57689,1.57721,1.57689,1.57714,456200001.0
2008-06-23 15:16:00,1.5772,1.57758,1.57702,1.57707,500000002.0
2008-06-23 15:17:00,1.57691,1.577,1.57676,1.57688,371700001.0
2008-06-23 15:18:00,1.57693,1.57755,1.57693,1.57739,218700000.0
2008-06-23 15:19:00,1.57733,1.57768,1.57732,1.57738,491500000.0
2008-06-23 15:20:00,1.57729,1.57742,1.57713,1.57727,446500002.0
2008-06-23 15:21:00,1.57718,1.57758,1.57713,1.57735,657900001.0
2008-06-23 15:22:00,1.57732,1.57738,1.57716,1.57731,486000001.0
2008-06-23 15:23:00,1.5773,1.57743,1.57725,1.57734,445600000.0
2008-06-23 15:24:00,1.57747,1.57763,1.57729,1.57739,572900001.0
2008-06-23 15:25:00,1.5773,1.57761,1.57711,1.57732,549400001.0
2008-06-23 15:26:00,1.57741,1.57741,1.57702,1.57722,658300002.0
2008-06-23 15:27:00,1.5772,1.57731,1.57688,1.57691,622300000.0
2008-06-23 15:28:00,1.5769,1.57721,1.57663,1.57707,686400002.0
2008-06-23 15:29:00,1.57683,1.57683,1.57606,1.57612,662200001.0
2008-06-23 15:30:00,1.57603,1.57639,1.57574,1.57624,675500000.0
2008-06-23 15:31:00,1.57587,1.57619,1.57573,1.57589,522100001.0
2008-06-23 15:32:00,1.57613,1.57688,1.57613,1.57676,502300001.0
2008-06-23 15:33:00,1.57694,1.57695,1.57671,1.5768,433700001.0
2008-06-23 15:34:00,1.57681,1.57683,1.57599,1.57625,370900002.0
2008-06-23 15:35:00,1.57622,1.57647,1.57607,1.57619,569800000.0
2008-06-23 15:36:00,1.57634,1.57663,1.5762,1.57645,362300000.0
2008-06-23 15:37:00,1.57642,1.57659,1.57616,1.5763,308900000.0
2008-06-23 15:38:00,1.57638,1.57663,1.57633,1.57648,366300000.0
2008-06-23 15:39:00,1.57653,1.57679,1.57644,1.57664,388300000.0
2008-06-23 15:40:00,1.57658,1.57673,1.57636,1.57671,453400002.0
2008-06-23 15:41:00,1.57667,1.57696,1.57661,1.57696,347500001.0
2008-06-23 15:42:00,1.57703,1.57703,1.57596,1.57605,203800000.0
2008-06-23 15:43:00,1.57587,1.57615,1.57576,1.57615,408300002.0
2008-06-23 15:44:00,1.57626,1.57636,1.57596,1.57619,304900000.0
2008-06-23 15:45:00,1.57632,1.5764,1.57593,1.57613,658700000.0
2008-06-23 15:46:00,1.57609,1.57645,1.57608,1.57628,542000001.0
2008-06-23 15:47:00,1.57638,1.57687,1.57638,1.57657,222100001.0
2008-06-23 15:48:00,1.57659,1.57689,1.57655,1.57656,211300000.0
2008-06-23 15:49:00,1.57671,1.57671,1.57646,1.57661,338900000.0
2008-06-23 15:50:00,1.57659,1.5767,1.57646,1.57664,431200001.0
2008-06-23 15:51:00,1.57672,1.57688,1.57659,1.57668,519300001.0
2008-06-23 15:52:00,1.57673,1.57687,1.57598,1.57604,341500000.0
2008-06-23 15:53:00,1.57592,1.57643,1.57592,1.576,346900000.0
2008-06-23 15:54:00,1.57589,1.57599,1.57539,1.57539,315200000.0
2008-06-23 15:55:00,1.57554,1.576,1.57554,1.57579,365500000.0
2008-06-23 15:56:00,1.57574,1.57581,1.57512,1.57512,325600000.0
2008-06-23 15:57:00,1.57513,1.57517,1.5749,1.57497,455800000.0
2008-06-23 15:58:00,1.57496,1.57541,1.57489,1.5753,410100000.0
2008-06-23 15:59:00,1.57528,1.57534,1.57467,1.57475,533700000.0
2008-06-23 16:00:00,1.57451,1.57509,1.57449,1.57457,383200001.0
2008-06-23 16:01:00,1.57426,1.57445,1.57402,1.57431,468699998.0
2008-06-23 16:02:00,1.5744,1.57474,1.57427,1.57448,535800001.0
2008-06-23 16:03:00,1.57444,1.57484,1.57443,1.57461,435100000.0
2008-06-23 16:04:00,1.57454,1.57475,1.57445,1.57467,442200000.0
2008-06-23 16:05:00,1.57459,1.57482,1.57434,1.57476,366100001.0
2008-06-23 16:06:00,1.57475,1.57516,1.57475,1.57495,203200000.0
2008-06-23 16:07:00,1.57511,1.57532,1.57478,1.57516,235200000.0
2008-06-23 16:08:00,1.57519,1.57524,1.57497,1.57504,176300001.0
2008-06-23 16:09:00,1.57474,1.57523,1.57474,1.57494,358400000.0
2008-06-23 16:10:00,1.57506,1.57527,1.57483,1.57512,524900003.0
2008-06-23 16:11:00,1.57498,1.5751,1.57475,1.57481,478400000.0
2008-06-23 16:12:00,1.57468,1.57481,1.57431,1.57447,377900001.0
2008-06-23 16:13:00,1.57426,1.57442,1.57422,1.57427,572600002.0
2008-06-23 16:14:00,1.57423,1.57452,1.57411,1.57411,596800001.0
2008-06-23 16:15:00,1.57413,1.57424,1.57392,1.57407,629000001.0
2008-06-23 16:16:00,1.57419,1.57444,1.57416,1.57419,621800000.0
2008-06-23 16:17:00,1.57428,1.57428,1.57398,1.5742,546500000.0
2008-06-23 16:18:00,1.57407,1.57454,1.57394,1.57412,808200003.0
2008-06-23 16:19:00,1.57416,1.57422,1.57392,1.57402,679600001.0
2008-06-23 16:20:00,1.57387,1.57412,1.57369,1.57374,786000000.0
2008-06-23 16:21:00,1.57366,1.57366,1.57331,1.57345,544800001.0
2008-06-23 16:22:00,1.57346,1.57395,1.57346,1.57393,461500001.0
2008-06-23 16:23:00,1.5739,1.57404,1.57365,1.57365,448600000.0
2008-06-23 16:24:00,1.57382,1.57418,1.57381,1.57399,585300001.0
2008-06-23 16:25:00,1.57401,1.57436,1.57399,1.574,635000001.0
2008-06-23 16:26:00,1.57388,1.57388,1.57337,1.57355,531900001.0
2008-06-23 16:27:00,1.57353,1.57373,1.57341,1.57359,458000000.0
2008-06-23 16:28:00,1.57378,1.57385,1.57345,1.57347,574400001.0
2008-06-23 16:29:00,1.57354,1.57381,1.57349,1.57369,428400003.0
2008-06-23 16:30:00,1.57366,1.57376,1.57333,1.57352,524000002.0
2008-06-23 16:31:00,1.57359,1.57392,1.5735,1.57369,328900000.0
2008-06-23 16:32:00,1.57388,1.57416,1.57362,1.57394,539900002.0
2008-06-23 16:33:00,1.57404,1.5741,1.57376,1.57377,540500001.0
2008-06-23 16:34:00,1.57359,1.57363,1.57335,1.5736,407600000.0
2008-06-23 16:35:00,1.57366,1.57378,1.57354,1.57368,418700003.0
2008-06-23 16:36:00,1.57386,1.57395,1.57365,1.57392,497100000.0
2008-06-23 16:37:00,1.57398,1.57432,1.57389,1.57401,543900001.0
2008-06-23 16:38:00,1.57406,1.57456,1.57401,1.57419,668500003.0
2008-06-23 16:39:00,1.5741,1.57433,1.57369,1.57386,607000000.0
2008-06-23 16:40:00,1.57393,1.57414,1.57382,1.57397,409400001.0
2008-06-23 16:41:00,1.57406,1.57438,1.57403,1.57418,407300003.0
2008-06-23 16:42:00,1.57419,1.5743,1.57397,1.57401,444000001.0
2008-06-23 16:43:00,1.57415,1.57416,1.57386,1.57406,511099998.0
2008-06-23 16:44:00,1.57417,1.57458,1.57417,1.57446,499399999.0
2008-06-23 16:45:00,1.57437,1.57453,1.57412,1.57412,418100001.0
2008-06-23 16:46:00,1.57411,1.57429,1.57388,1.57426,375000002.0
2008-06-23 16:47:00,1.57476,1.575,1.57457,1.57492,509700000.0
2008-06-23 16:48:00,1.57488,1.57515,1.57458,1.57483,521600001.0
2008-06-23 16:49:00,1.57501,1.57525,1.57501,1.57517,514000001.0
2008-06-23 16:50:00,1.57516,1.57577,1.57516,1.57555,366000000.0
2008-06-23 16:51:00,1.57564,1.57586,1.57552,1.57573,333600000.0
2008-06-23 16:52:00,1.57562,1.57585,1.57522,1.57522,256300000.0
2008-06-23 16:53:00,1.57502,1.57502,1.57434,1.57457,627800002.0
2008-06-23 16:54:00,1.57454,1.57477,1.57447,1.57459,458500002.0
2008-06-23 16:55:00,1.57474,1.57478,1.57445,1.57462,540900000.0
2008-06-23 16:56:00,1.57459,1.57468,1.57439,1.57442,226200000.0
2008-06-23 16:57:00,1.57438,1.57441,1.57414,1.57421,497400001.0
2008-06-23 16:58:00,1.57437,1.57469,1.57435,1.5745,601200002.0
2008-06-23 16:59:00,1.57436,1.57446,1.57401,1.57433,509700000.0
2008-06-23 17:00:00,1.57426,1.57433,1.57378,1.57433,848100000.0
2008-06-23 17:01:00,1.57405,1.57443,1.57397,1.57419,431300002.0
2008-06-23 17:02:00,1.5742,1.5742,1.57358,1.57383,416200001.0
2008-06-23 17:03:00,1.57377,1.57388,1.5736,1.57383,417500000.0
2008-06-23 17:04:00,1.57362,1.57362,1.57309,1.57347,437400003.0
2008-06-23 17:05:00,1.57336,1.57345,1.5731,1.57314,448900002.0
2008-06-23 17:06:00,1.57308,1.5733,1.57296,1.57319,345000000.0
2008-06-23 17:07:00,1.57308,1.5732,1.57262,1.57267,277100001.0
2008-06-23 17:08:00,1.57265,1.5731,1.57253,1.57285,452300000.0
2008-06-23 17:09:00,1.57291,1.57337,1.57281,1.57306,535200003.0
2008-06-23 17:10:00,1.57318,1.57337,1.57289,1.57326,365500000.0
2008-06-23 17:11:00,1.57341,1.57341,1.57295,1.57302,541900001.0
2008-06-23 17:12:00,1.57302,1.57351,1.57302,1.57331,416899999.0
2008-06-23 17:13:00,1.57314,1.57319,1.57253,1.57277,324899999.0
2008-06-23 17:14:00,1.57253,1.57286,1.57252,1.57281,583600002.0
2008-06-23 17:15:00,1.57286,1.57322,1.57278,1.57291,546100000.0
2008-06-23 17:16:00,1.57249,1.57283,1.57248,1.57283,472400003.0
2008-06-23 17:17:00,1.57311,1.57311,1.57278,1.57289,368300003.0
2008-06-23 17:18:00,1.57295,1.57337,1.57293,1.57337,564400000.0
2008-06-23 17:19:00,1.57345,1.57373,1.57267,1.57281,321100000.0
2008-06-23 17:20:00,1.57274,1.57287,1.57249,1.57258,428800000.0
2008-06-23 17:21:00,1.57267,1.5729,1.57254,1.57254,447700001.0
2008-06-23 17:22:00,1.57248,1.5728,1.5724,1.5728,575300001.0
2008-06-23 17:23:00,1.57307,1.57323,1.57279,1.5731,635000002.0
2008-06-23 17:24:00,1.57322,1.57355,1.57318,1.57318,464500001.0
2008-06-23 17:25:00,1.57321,1.57351,1.57319,1.57348,392700002.0
2008-06-23 17:26:00,1.57358,1.57358,1.57324,1.5734,503800002.0
2008-06-23 17:27:00,1.5734,1.57367,1.57312,1.57356,554000000.0
2008-06-23 17:28:00,1.57365,1.57385,1.57356,1.57378,490900003.0
2008-06-23 17:29:00,1.57367,1.574,1.5735,1.57377,742800001.0
2008-06-23 17:30:00,1.57385,1.57424,1.57366,1.57403,511100000.0
2008-06-23 17:31:00,1.57394,1.57413,1.5736,1.57413,642300000.0
2008-06-23 17:32:00,1.57422,1.57443,1.57419,1.57429,499600001.0
2008-06-23 17:33:00,1.57418,1.57444,1.57407,1.57423,607100003.0
2008-06-23 17:34:00,1.57416,1.57416,1.57385,1.57407,387100002.0
2008-06-23 17:35:00,1.57404,1.57448,1.57379,1.57395,490900003.0
2008-06-23 17:36:00,1.5739,1.57427,1.57382,1.57396,532000002.0
2008-06-23 17:37:00,1.57407,1.5743,1.57396,1.57401,362500000.0
2008-06-23 17:38:00,1.57427,1.57453,1.57422,1.57437,381000000.0
2008-06-23 17:39:00,1.57432,1.57453,1.57416,1.57433,536000000.0
2008-06-23 17:40:00,1.57435,1.57454,1.57431,1.57448,326400000.0
2008-06-23 17:41:00,1.57456,1.57515,1.57455,1.5749,397400000.0
2008-06-23 17:42:00,1.57488,1.57521,1.5748,1.57517,325600000.0
2008-06-23 17:43:00,1.57502,1.57505,1.57477,1.57483,429200001.0
2008-06-23 17:44:00,1.57482,1.57507,1.57481,1.57491,464700005.0
2008-06-23 17:45:00,1.57495,1.57525,1.57495,1.5751,535200002.0
2008-06-23 17:46:00,1.57507,1.57507,1.57449,1.57449,577100001.0
2008-06-23 17:47:00,1.57444,1.57462,1.57431,1.57451,447200002.0
2008-06-23 17:48:00,1.57457,1.57475,1.57443,1.57451,394600000.0
2008-06-23 17:49:00,1.57447,1.57481,1.57419,1.57481,386000000.0
2008-06-23 17:50:00,1.5749,1.57499,1.57428,1.57443,480000001.0
2008-06-23 17:51:00,1.57425,1.57436,1.57397,1.5741,461000002.0
2008-06-23 17:52:00,1.5741,1.57431,1.57383,1.57424,537200000.0
2008-06-23 17:53:00,1.57421,1.57437,1.57394,1.57407,506400000.0
2008-06-23 17:54:00,1.57411,1.57431,1.57407,1.57412,376200000.0
2008-06-23 17:55:00,1.57413,1.57484,1.57408,1.57484,423100002.0
2008-06-23 17:56:00,1.57489,1.57504,1.57472,1.57482,437700000.0
2008-06-23 17:57:00,1.57481,1.57491,1.57456,1.57457,681300001.0
2008-06-23 17:58:00,1.57433,1.57442,1.57394,1.57408,626600003.0
2008-06-23 17:59:00,1.57411,1.57439,1.57397,1.57399,228200000.0
2008-06-23 18:00:00,1.57373,1.57425,1.57373,1.57402,646700000.0
2008-06-23 18:01:00,1.57399,1.57447,1.57399,1.57438,816199999.0
2008-06-23 18:02:00,1.57443,1.57466,1.57442,1.57451,624100001.0
2008-06-23 18:03:00,1.57447,1.57459,1.57437,1.57443,339500000.0
2008-06-23 18:04:00,1.57446,1.57457,1.57428,1.57456,541500001.0
2008-06-23 18:05:00,1.57466,1.5751,1.57442,1.57486,514200001.0
2008-06-23 18:06:00,1.57506,1.57532,1.57504,1.57505,351100001.0
2008-06-23 18:07:00,1.57536,1.5756,1.57523,1.57543,417600000.0
2008-06-23 18:08:00,1.57556,1.57557,1.57531,1.57541,444900000.0
2008-06-23 18:09:00,1.57549,1.57578,1.57544,1.57573,451300000.0
2008-06-23 18:10:00,1.57571,1.57596,1.57561,1.57583,618600003.0
2008-06-23 18:11:00,1.57572,1.57587,1.57552,1.57587,363000002.0
2008-06-23 18:12:00,1.5758,1.5758,1.5747,1.57494,444400002.0
2008-06-23 18:13:00,1.57485,1.57513,1.57485,1.57507,315100000.0
2008-06-23 18:14:00,1.57509,1.57528,1.57485,1.57526,543300000.0
2008-06-23 18:15:00,1.57527,1.57542,1.5751,1.57527,429500000.0
2008-06-23 18:16:00,1.5752,1.57541,1.57518,1.57541,276500000.0
2008-06-23 18:17:00,1.57553,1.5756,1.5753,1.57538,523100000.0
2008-06-23 18:18:00,1.57538,1.57557,1.57522,1.57557,435800002.0
2008-06-23 18:19:00,1.57546,1.57559,1.57535,1.57543,389600001.0
2008-06-23 18:20:00,1.57533,1.57533,1.57489,1.57493,363100001.0
2008-06-23 18:21:00,1.57474,1.57534,1.57474,1.57499,407500002.0
2008-06-23 18:22:00,1.5751,1.57523,1.57489,1.57523,479200002.0
2008-06-23 18:23:00,1.57497,1.57524,1.57482,1.57524,414200003.0
2008-06-23 18:24:00,1.57525,1.57542,1.57514,1.5753,257500000.0
2008-06-23 18:25:00,1.5756,1.57599,1.57554,1.57577,414200000.0
2008-06-23 18:26:00,1.57581,1.57605,1.57572,1.57602,261200000.0
2008-06-23 18:27:00,1.57605,1.57606,1.57584,1.57597,385700001.0
2008-06-23 18:28:00,1.57599,1.57599,1.57555,1.57555,351600001.0
2008-06-23 18:29:00,1.57569,1.57598,1.57566,1.57591,728900002.0
2008-06-23 18:30:00,1.57612,1.57622,1.57598,1.57614,405000000.0
2008-06-23 18:31:00,1.57611,1.57624,1.57594,1.57595,513600000.0
2008-06-23 18:32:00,1.57587,1.5759,1.57566,1.57566,380400000.0
2008-06-23 18:33:00,1.5758,1.57605,1.57577,1.5759,522200000.0
2008-06-23 18:34:00,1.57583,1.57583,1.57552,1.57552,417300001.0
2008-06-23 18:35:00,1.57548,1.57574,1.57539,1.57567,323900000.0
2008-06-23 18:36:00,1.57573,1.57618,1.57566,1.57616,441400002.0
2008-06-23 18:37:00,1.5762,1.5763,1.57606,1.57622,332800001.0
2008-06-23 18:38:00,1.57626,1.57626,1.57601,1.57606,284300000.0
2008-06-23 18:39:00,1.57591,1.57597,1.57579,1.5758,261600000.0
2008-06-23 18:40:00,1.57583,1.57602,1.57573,1.57599,512800001.0
2008-06-23 18:41:00,1.57586,1.57587,1.57548,1.57561,161200000.0
2008-06-23 18:42:00,1.57541,1.57545,1.57524,1.57531,490700002.0
2008-06-23 18:43:00,1.57531,1.57553,1.57522,1.57534,531700001.0
2008-06-23 18:44:00,1.57539,1.57539,1.57493,1.57531,459800001.0
2008-06-23 18:45:00,1.57501,1.57504,1.57479,1.57485,339300000.0
2008-06-23 18:46:00,1.5749,1.57524,1.5748,1.57497,509800000.0
2008-06-23 18:47:00,1.57497,1.57531,1.57496,1.57499,447600000.0
2008-06-23 18:48:00,1.57479,1.57502,1.57453,1.57453,614499999.0
2008-06-23 18:49:00,1.57452,1.57476,1.57447,1.57468,376900000.0
2008-06-23 18:50:00,1.5747,1.57478,1.5744,1.57478,304500002.0
2008-06-23 18:51:00,1.57478,1.57506,1.57478,1.57496,242200001.0
2008-06-23 18:52:00,1.57492,1.5751,1.57476,1.5751,331200000.0
2008-06-23 18:53:00,1.57526,1.57564,1.57514,1.57539,615400001.0
2008-06-23 18:54:00,1.57547,1.57551,1.57527,1.57536,637400001.0
2008-06-23 18:55:00,1.57546,1.57588,1.57535,1.57556,630700001.0
2008-06-23 18:56:00,1.57554,1.57567,1.57543,1.57561,592100001.0
2008-06-23 18:57:00,1.5756,1.57605,1.5755,1.57581,713300000.0
2008-06-23 18:58:00,1.57589,1.57589,1.57549,1.57561,415000002.0
2008-06-23 18:59:00,1.57547,1.5758,1.5753,1.57556,419800001.0
2008-06-23 19:00:00,1.57564,1.57595,1.57564,1.57587,356900000.0
2008-06-23 19:01:00,1.57597,1.57619,1.57588,1.57597,542899999.0
2008-06-23 19:02:00,1.57582,1.57604,1.57547,1.57547,532300000.0
2008-06-23 19:03:00,1.57544,1.57566,1.57525,1.57535,660300001.0
2008-06-23 19:04:00,1.57532,1.57577,1.57523,1.57575,529900000.0
2008-06-23 19:05:00,1.57559,1.57587,1.57526,1.57538,729500001.0
2008-06-23 19:06:00,1.57532,1.5757,1.57525,1.57544,514100000.0
2008-06-23 19:07:00,1.57548,1.57564,1.57524,1.57552,536100000.0
2008-06-23 19:08:00,1.57533,1.57564,1.57524,1.57545,580099999.0
2008-06-23 19:09:00,1.57548,1.57599,1.57548,1.57599,526500003.0
2008-06-23 19:10:00,1.57593,1.57596,1.5755,1.57567,515199998.0
2008-06-23 19:11:00,1.57568,1.57573,1.57543,1.57549,349400000.0
2008-06-23 19:12:00,1.5756,1.5757,1.57549,1.5756,551100001.0
2008-06-23 19:13:00,1.57556,1.57583,1.57536,1.57536,703400001.0
2008-06-23 19:14:00,1.57522,1.57545,1.57509,1.57522,634800002.0
2008-06-23 19:15:00,1.57511,1.57533,1.57511,1.57519,401499999.0
2008-06-23 19:16:00,1.57514,1.57542,1.57512,1.57526,297200000.0
2008-06-23 19:17:00,1.57535,1.57559,1.5753,1.57555,478100000.0
2008-06-23 19:18:00,1.57567,1.5761,1.57567,1.57586,459100001.0
2008-06-23 19:19:00,1.57593,1.57629,1.57593,1.57597,306500000.0
2008-06-23 19:20:00,1.57632,1.57635,1.57603,1.57618,608300002.0
2008-06-23 19:21:00,1.57627,1.57654,1.57622,1.57632,355200001.0
2008-06-23 19:22:00,1.5762,1.57649,1.57613,1.57628,294300000.0
2008-06-23 19:23:00,1.5761,1.5761,1.5756,1.57576,339300000.0
2008-06-23 19:24:00,1.57583,1.5762,1.57583,1.57612,433200001.0
2008-06-23 19:25:00,1.57615,1.57644,1.57607,1.57608,643100001.0
2008-06-23 19:26:00,1.57595,1.57611,1.57593,1.57605,176700000.0
2008-06-23 19:27:00,1.57602,1.57613,1.57589,1.57612,352100000.0
2008-06-23 19:28:00,1.57619,1.57628,1.57604,1.57626,234200000.0
2008-06-23 19:29:00,1.57628,1.57641,1.57602,1.57641,453399999.0
2008-06-23 19:30:00,1.57601,1.57639,1.57601,1.57615,398800000.0
2008-06-23 19:31:00,1.57613,1.57613,1.57569,1.57576,531800000.0
2008-06-23 19:32:00,1.57572,1.5758,1.57542,1.57561,368500002.0
2008-06-23 19:33:00,1.5757,1.57573,1.57547,1.57559,372400001.0
2008-06-23 19:34:00,1.57561,1.57584,1.57556,1.57561,566300001.0
2008-06-23 19:35:00,1.57552,1.57595,1.57552,1.57562,484500002.0
2008-06-23 19:36:00,1.57556,1.57567,1.57544,1.57544,270400003.0
2008-06-23 19:37:00,1.57531,1.57538,1.57505,1.57505,293000000.0
2008-06-23 19:38:00,1.57498,1.57516,1.57485,1.57489,496700002.0
2008-06-23 19:39:00,1.57498,1.57528,1.57497,1.57514,260400001.0
2008-06-23 19:40:00,1.57507,1.57522,1.57498,1.5751,317500001.0
2008-06-23 19:41:00,1.57512,1.57523,1.57504,1.57505,183400000.0
2008-06-23 19:42:00,1.57501,1.5752,1.57501,1.57503,380400001.0
2008-06-23 19:43:00,1.575,1.57515,1.57496,1.57504,265100000.0
2008-06-23 19:44:00,1.57504,1.57516,1.57492,1.57492,309200002.0
2008-06-23 19:45:00,1.5749,1.57514,1.5749,1.57508,106200000.0
2008-06-23 19:46:00,1.57514,1.57529,1.57507,1.57518,214900000.0
2008-06-23 19:47:00,1.5752,1.57522,1.57498,1.57518,405400000.0
2008-06-23 19:48:00,1.57521,1.57534,1.57511,1.5753,250000001.0
2008-06-23 19:49:00,1.57525,1.57551,1.5751,1.57515,622900005.0
2008-06-23 19:50:00,1.57519,1.57542,1.57509,1.57517,559600002.0
2008-06-23 19:51:00,1.57515,1.57536,1.57512,1.5752,407200000.0
2008-06-23 19:52:00,1.57512,1.57543,1.57506,1.57536,485900001.0
2008-06-23 19:53:00,1.57543,1.57563,1.57524,1.57545,802799998.0
2008-06-23 19:54:00,1.57537,1.5755,1.57521,1.57521,292500000.0
2008-06-23 19:55:00,1.57521,1.57522,1.57495,1.57508,459700000.0
2008-06-23 19:56:00,1.57518,1.57567,1.57518,1.57555,466000000.0
2008-06-23 19:57:00,1.57555,1.57568,1.57551,1.57555,240100000.0
2008-06-23 19:58:00,1.57548,1.5757,1.57531,1.57553,448400000.0
2008-06-23 19:59:00,1.57556,1.57571,1.57543,1.57551,419900002.0
2008-06-23 20:00:00,1.57561,1.57571,1.57542,1.57551,484900001.0
2008-06-23 20:01:00,1.57541,1.57563,1.57533,1.57562,806300003.0
2008-06-23 20:02:00,1.57561,1.57598,1.57557,1.57582,509800001.0
2008-06-23 20:03:00,1.57586,1.57606,1.57575,1.57594,636000001.0
2008-06-23 20:04:00,1.57591,1.57618,1.57585,1.57587,363400000.0
2008-06-23 20:05:00,1.57588,1.57609,1.57582,1.57603,338100000.0
2008-06-23 20:06:00,1.57595,1.57595,1.57534,1.57534,541200003.0
2008-06-23 20:07:00,1.57541,1.5756,1.57537,1.5755,440200001.0
2008-06-23 20:08:00,1.57561,1.57605,1.5756,1.57563,622100003.0
2008-06-23 20:09:00,1.57585,1.57588,1.57555,1.57562,525300001.0
2008-06-23 20:10:00,1.57556,1.57579,1.57545,1.57548,677800003.0
2008-06-23 20:11:00,1.57543,1.57567,1.57519,1.57519,782900003.0
2008-06-23 20:12:00,1.57526,1.57569,1.57522,1.57541,629700001.0
2008-06-23 20:13:00,1.57543,1.57565,1.57537,1.57549,392500000.0
2008-06-23 20:14:00,1.5753,1.57558,1.57518,1.57524,363500000.0
2008-06-23 20:15:00,1.57507,1.57519,1.57492,1.57492,390500001.0
2008-06-23 20:16:00,1.57507,1.57521,1.5749,1.5751,197500000.0
2008-06-23 20:17:00,1.5752,1.57525,1.57504,1.57507,280500000.0
2008-06-23 20:18:00,1.57507,1.57525,1.57494,1.57505,647100000.0
2008-06-23 20:19:00,1.57497,1.57515,1.57482,1.57495,281200000.0
2008-06-23 20:20:00,1.57489,1.57489,1.57461,1.57464,361700000.0
2008-06-23 20:21:00,1.57477,1.57519,1.57477,1.57499,100400000.0
2008-06-23 20:22:00,1.57511,1.57518,1.5749,1.57518,222200002.0
2008-06-23 20:23:00,1.57517,1.57522,1.57497,1.5751,407100001.0
2008-06-23 20:24:00,1.57523,1.57548,1.57521,1.57526,261000000.0
2008-06-23 20:25:00,1.57511,1.57541,1.57511,1.57526,258000000.0
2008-06-23 20:26:00,1.57524,1.57536,1.57514,1.57526,412100000.0
2008-06-23 20:27:00,1.57527,1.57536,1.57512,1.57527,411000000.0
2008-06-23 20:28:00,1.57528,1.57537,1.57508,1.57521,257700001.0
2008-06-23 20:29:00,1.5752,1.57531,1.57509,1.5751,531900001.0
2008-06-23 20:30:00,1.57505,1.57532,1.57495,1.5751,230000001.0
2008-06-23 20:31:00,1.57508,1.57528,1.57508,1.57517,286499999.0
2008-06-23 20:32:00,1.57519,1.57526,1.575,1.57514,187600001.0
2008-06-23 20:33:00,1.57515,1.5755,1.5751,1.57541,291500000.0
2008-06-23 20:34:00,1.57552,1.57552,1.57519,1.57529,395400002.0
2008-06-23 20:35:00,1.57521,1.57534,1.57513,1.57527,277800000.0
2008-06-23 20:36:00,1.57537,1.57553,1.57526,1.57542,430500000.0
2008-06-23 20:37:00,1.57538,1.57539,1.57516,1.57532,392300002.0
2008-06-23 20:38:00,1.57533,1.57554,1.5752,1.5752,314000001.0
2008-06-23 20:39:00,1.57533,1.57557,1.57525,1.5755,394400000.0
2008-06-23 20:40:00,1.5755,1.57557,1.57526,1.57536,277200000.0
2008-06-23 20:41:00,1.57541,1.57546,1.57518,1.57523,432400000.0
2008-06-23 20:42:00,1.57513,1.57537,1.57498,1.57513,215500000.0
2008-06-23 20:43:00,1.57521,1.57544,1.57508,1.57544,226400002.0
2008-06-23 20:44:00,1.57553,1.57563,1.57528,1.57528,278200002.0
2008-06-23 20:45:00,1.57531,1.57541,1.57501,1.57528,501200001.0
2008-06-23 20:46:00,1.5754,1.57544,1.57506,1.57532,263600001.0
2008-06-23 20:47:00,1.57539,1.57547,1.57524,1.5753,269200001.0
2008-06-23 20:48:00,1.5753,1.57539,1.57527,1.57527,329500000.0
2008-06-23 20:49:00,1.5753,1.57553,1.57529,1.57549,479800003.0
2008-06-23 20:50:00,1.5753,1.5753,1.5749,1.5749,255100001.0
2008-06-23 20:51:00,1.57512,1.57524,1.57397,1.57468,247600001.0
2008-06-23 20:52:00,1.57483,1.57506,1.57478,1.57497,209600000.0
2008-06-23 20:53:00,1.57497,1.575,1.57472,1.57489,199000000.0
2008-06-23 20:54:00,1.57491,1.57491,1.57465,1.57467,111800000.0
2008-06-23 20:55:00,1.57489,1.57491,1.57464,1.57469,302900001.0
2008-06-23 20:56:00,1.57459,1.57473,1.57458,1.57472,153200000.0
2008-06-23 20:57:00,1.57467,1.57472,1.57406,1.57431,352400001.0
2008-06-23 20:58:00,1.57442,1.57475,1.57441,1.57457,276100001.0
2008-06-23 20:59:00,1.57478,1.57524,1.57478,1.57506,145400001.0
2008-06-23 21:00:00,1.57485,1.57501,1.57476,1.5749,285000001.0
2008-06-23 21:01:00,1.57486,1.57508,1.57471,1.57494,220400000.0
2008-06-23 21:02:00,1.57516,1.57519,1.575,1.575,77800000.0
2008-06-23 21:03:00,1.57503,1.57511,1.57474,1.57511,222600000.0
2008-06-23 21:04:00,1.57495,1.57514,1.57489,1.57502,353600001.0
2008-06-23 21:05:00,1.575,1.5753,1.57491,1.57516,463200000.0
2008-06-23 21:06:00,1.57514,1.57571,1.57514,1.57549,220000000.0
2008-06-23 21:07:00,1.5756,1.5758,1.5756,1.57577,279900002.0
2008-06-23 21:08:00,1.57572,1.57603,1.57572,1.57582,234500000.0
2008-06-23 21:09:00,1.57587,1.57611,1.5758,1.57602,294700001.0
2008-06-23 21:10:00,1.57593,1.57611,1.57583,1.57588,239100000.0
2008-06-23 21:11:00,1.57585,1.57612,1.57585,1.57593,361000001.0
2008-06-23 21:12:00,1.57586,1.57586,1.57554,1.57555,262300002.0
2008-06-23 21:13:00,1.57563,1.57583,1.5755,1.57578,217300001.0
2008-06-23 21:14:00,1.57591,1.57593,1.57575,1.57585,260500000.0
2008-06-23 21:15:00,1.57587,1.57591,1.57573,1.57581,288000000.0
2008-06-23 21:16:00,1.57589,1.5761,1.57589,1.57602,135300000.0
2008-06-23 21:17:00,1.576,1.5762,1.57594,1.5761,265200000.0
2008-06-23 21:18:00,1.57616,1.57618,1.57603,1.5761,165200000.0
2008-06-23 21:19:00,1.57644,1.57645,1.57624,1.57634,153000000.0
2008-06-23 21:20:00,1.57643,1.57653,1.57635,1.57635,38900000.0
2008-06-23 21:21:00,1.57635,1.57668,1.57635,1.57648,111200000.0
2008-06-23 21:22:00,1.57652,1.5767,1.57652,1.57663,221400001.0
2008-06-23 21:23:00,1.57653,1.57667,1.57643,1.57659,131500000.0
2008-06-23 21:24:00,1.57656,1.57676,1.57652,1.57653,142200000.0
2008-06-23 21:25:00,1.57653,1.57667,1.57644,1.57648,244100002.0
2008-06-23 21:26:00,1.57643,1.57657,1.57634,1.57641,264800000.0
2008-06-23 21:27:00,1.57643,1.57647,1.57631,1.57631,189700001.0
2008-06-23 21:28:00,1.57632,1.57638,1.5761,1.57611,153300001.0
2008-06-23 21:29:00,1.57624,1.57647,1.57621,1.57626,234700001.0
2008-06-23 21:30:00,1.57625,1.5764,1.57621,1.57625,94200000.0
2008-06-23 21:31:00,1.57623,1.57637,1.57611,1.5762,403400001.0
2008-06-23 21:32:00,1.57617,1.57631,1.57612,1.57621,284600000.0
2008-06-23 21:33:00,1.57619,1.57619,1.57591,1.57591,406500001.0
2008-06-23 21:34:00,1.57596,1.57624,1.57596,1.57615,215600000.0
2008-06-23 21:35:00,1.57622,1.57637,1.57612,1.57622,330600001.0
2008-06-23 21:36:00,1.57612,1.57612,1.57535,1.5755,277100002.0
2008-06-23 21:37:00,1.57555,1.57575,1.5755,1.5756,258699998.0
2008-06-23 21:38:00,1.5756,1.57579,1.5755,1.57554,251300000.0
2008-06-23 21:39:00,1.57549,1.57574,1.57549,1.57553,263900000.0
2008-06-23 21:40:00,1.57562,1.57578,1.57559,1.5756,167900000.0
2008-06-23 21:41:00,1.57562,1.57584,1.5756,1.57562,194300000.0
2008-06-23 21:42:00,1.57563,1.57571,1.5755,1.5755,160800000.0
2008-06-23 21:43:00,1.57542,1.57566,1.57542,1.57546,190700000.0
2008-06-23 21:44:00,1.57548,1.57561,1.57543,1.57558,143000000.0
2008-06-23 21:45:00,1.5756,1.57586,1.57553,1.57568,336200000.0
2008-06-23 21:46:00,1.57558,1.57577,1.57543,1.57562,372100003.0
2008-06-23 21:47:00,1.57573,1.57573,1.57542,1.57552,265000000.0
2008-06-23 21:48:00,1.57564,1.5757,1.57547,1.57551,372500000.0
2008-06-23 21:49:00,1.57552,1.57567,1.57546,1.57559,306800001.0
2008-06-23 21:50:00,1.57567,1.57606,1.5756,1.57567,404500001.0
2008-06-23 21:51:00,1.57572,1.57573,1.57548,1.57549,500600000.0
2008-06-23 21:52:00,1.57561,1.57589,1.57558,1.57572,327100002.0
2008-06-23 21:53:00,1.57564,1.57571,1.57555,1.57559,89200001.0
2008-06-23 21:54:00,1.57556,1.5758,1.57549,1.5756,414600000.0
2008-06-23 21:55:00,1.5756,1.57562,1.57552,1.5756,139300000.0
2008-06-23 21:56:00,1.57583,1.57583,1.57576,1.57576,4600000.0
2008-06-23 21:57:00,1.57569,1.57586,1.57557,1.57559,259900000.0
2008-06-23 21:58:00,1.57566,1.57599,1.57563,1.5758,171499998.0
2008-06-23 21:59:00,1.57591,1.57612,1.57589,1.57612,215000000.0
2008-06-23 22:00:00,1.57614,1.57633,1.57612,1.57625,88100000.0
2008-06-23 22:01:00,1.57617,1.57636,1.57612,1.57615,165800000.0
2008-06-23 22:02:00,1.57627,1.57634,1.57624,1.57624,194900000.0
2008-06-23 22:03:00,1.57615,1.5765,1.57609,1.57623,133000000.0
2008-06-23 22:04:00,1.57633,1.57647,1.5761,1.57647,215300001.0
2008-06-23 22:05:00,1.57647,1.57647,1.57607,1.57617,179900000.0
2008-06-23 22:06:00,1.57631,1.57649,1.57618,1.57622,156400000.0
2008-06-23 22:07:00,1.57625,1.57625,1.57586,1.57597,181500001.0
2008-06-23 22:08:00,1.57596,1.57596,1.57557,1.57563,148800001.0
2008-06-23 22:09:00,1.57565,1.5761,1.57562,1.57571,235900000.0
2008-06-23 22:10:00,1.57571,1.57605,1.57549,1.57601,187999999.0
2008-06-23 22:11:00,1.57594,1.57597,1.57536,1.57536,282500000.0
2008-06-23 22:12:00,1.57552,1.57577,1.57546,1.57546,204000000.0
2008-06-23 22:13:00,1.57535,1.57546,1.57518,1.57518,174400000.0
2008-06-23 22:14:00,1.57519,1.57559,1.57519,1.57536,149600000.0
2008-06-23 22:15:00,1.57524,1.57545,1.57521,1.57535,85800000.0
2008-06-23 22:16:00,1.57532,1.57535,1.57521,1.57525,98500000.0
2008-06-23 22:17:00,1.57524,1.57536,1.5752,1.5753,217600002.0
2008-06-23 22:18:00,1.57538,1.57538,1.57509,1.57536,142800001.0
2008-06-23 22:19:00,1.57526,1.57539,1.57502,1.57539,208100000.0
2008-06-23 22:20:00,1.57535,1.57547,1.57522,1.57531,192400000.0
2008-06-23 22:21:00,1.57541,1.57543,1.57517,1.57521,169500000.0
2008-06-23 22:22:00,1.57552,1.57552,1.57454,1.57478,211300000.0
2008-06-23 22:23:00,1.57507,1.57516,1.5747,1.5747,229500000.0
2008-06-23 22:24:00,1.57469,1.575,1.57457,1.5746,273000000.0
2008-06-23 22:25:00,1.5746,1.57485,1.57434,1.57449,233400000.0
2008-06-23 22:26:00,1.57456,1.57476,1.57456,1.57474,178900000.0
2008-06-23 22:27:00,1.57476,1.57484,1.57447,1.57478,156300000.0
2008-06-23 22:28:00,1.57464,1.57499,1.57455,1.57462,85000000.0
2008-06-23 22:29:00,1.57448,1.57489,1.57446,1.57469,218800002.0
2008-06-23 22:30:00,1.57468,1.57482,1.57453,1.57477,264900000.0
2008-06-23 22:31:00,1.57485,1.57497,1.57463,1.57492,259100000.0
2008-06-23 22:32:00,1.57492,1.57517,1.57473,1.57497,142800000.0
2008-06-23 22:33:00,1.57479,1.57493,1.57478,1.57492,133200000.0
2008-06-23 22:34:00,1.57492,1.57527,1.57489,1.57494,261099998.0
2008-06-23 22:35:00,1.57492,1.57502,1.5749,1.57493,178300000.0
2008-06-23 22:36:00,1.57494,1.57499,1.57486,1.57486,134900001.0
2008-06-23 22:37:00,1.57499,1.57499,1.5748,1.57489,222900001.0
2008-06-23 22:38:00,1.57489,1.57506,1.57472,1.57478,319400002.0
2008-06-23 22:39:00,1.57476,1.57488,1.57447,1.57472,274300001.0
2008-06-23 22:40:00,1.57485,1.57503,1.57468,1.57481,255200001.0
2008-06-23 22:41:00,1.57499,1.5751,1.57484,1.57501,234800000.0
2008-06-23 22:42:00,1.575,1.57525,1.57469,1.57509,186600000.0
2008-06-23 22:43:00,1.57504,1.57524,1.57492,1.57512,202400000.0
2008-06-23 22:44:00,1.57513,1.57531,1.57513,1.57523,203800001.0
2008-06-23 22:45:00,1.57526,1.57526,1.57461,1.57478,252700000.0
2008-06-23 22:46:00,1.57484,1.5754,1.57484,1.57516,179700001.0
2008-06-23 22:47:00,1.5752,1.57531,1.57516,1.57516,138600000.0
2008-06-23 22:48:00,1.57514,1.57527,1.5751,1.57526,91500000.0
2008-06-23 22:49:00,1.5753,1.5753,1.57508,1.57513,208000000.0
2008-06-23 22:50:00,1.5751,1.57557,1.57507,1.57518,201300000.0
2008-06-23 22:51:00,1.57526,1.57555,1.57526,1.57537,312400000.0
2008-06-23 22:52:00,1.5753,1.57561,1.5752,1.57524,277500001.0
2008-06-23 22:53:00,1.57528,1.57533,1.57511,1.57531,180400002.0
2008-06-23 22:54:00,1.57536,1.57539,1.57526,1.57536,291200000.0
2008-06-23 22:55:00,1.57538,1.57541,1.57533,1.57538,213900001.0
2008-06-23 22:56:00,1.57551,1.57585,1.57544,1.57544,191100002.0
2008-06-23 22:57:00,1.57554,1.576,1.57554,1.57582,257300001.0
2008-06-23 22:58:00,1.57594,1.5761,1.57588,1.57594,43600000.0
2008-06-23 22:59:00,1.57588,1.57596,1.57567,1.57567,167500000.0
2008-06-23 23:00:00,1.57552,1.5757,1.57546,1.57546,105600000.0
2008-06-23 23:01:00,1.57548,1.57583,1.57531,1.57533,44800000.0
2008-06-23 23:02:00,1.57562,1.57614,1.57562,1.57609,18800000.0
2008-06-23 23:03:00,1.57605,1.57605,1.5755,1.57574,55200000.0
2008-06-23 23:04:00,1.57613,1.57625,1.57589,1.57594,23400000.0
2008-06-23 23:05:00,1.57596,1.57611,1.57573,1.57573,43700000.0
2008-06-23 23:06:00,1.57571,1.57587,1.57504,1.57511,35600000.0
2008-06-23 23:07:00,1.57529,1.57587,1.57529,1.57554,27400000.0
2008-06-23 23:08:00,1.57564,1.57572,1.57545,1.57545,25600000.0
2008-06-23 23:09:00,1.57543,1.57612,1.57543,1.57562,23200000.0
2008-06-23 23:10:00,1.57563,1.57598,1.57538,1.57564,61000000.0
2008-06-23 23:11:00,1.57562,1.57562,1.57524,1.57524,50600000.0
2008-06-23 23:12:00,1.57576,1.57576,1.57508,1.57508,105300000.0
2008-06-23 23:13:00,1.57515,1.57518,1.57511,1.57516,51100000.0
2008-06-23 23:14:00,1.57518,1.57555,1.57511,1.57551,28200000.0
2008-06-23 23:15:00,1.57587,1.57622,1.57585,1.57585,45600001.0
2008-06-23 23:16:00,1.57569,1.57569,1.57546,1.57549,39800000.0
2008-06-23 23:17:00,1.57567,1.57599,1.57567,1.57584,88500000.0
2008-06-23 23:18:00,1.57611,1.57617,1.57586,1.57586,42200000.0
2008-06-23 23:19:00,1.57603,1.57603,1.57572,1.57572,53700001.0
2008-06-23 23:20:00,1.57583,1.57603,1.57583,1.57589,65400000.0
2008-06-23 23:21:00,1.57596,1.57608,1.5759,1.5759,24000000.0
2008-06-23 23:22:00,1.57585,1.57607,1.57557,1.57581,130700000.0
2008-06-23 23:23:00,1.57595,1.57607,1.57535,1.57572,168000000.0
2008-06-23 23:24:00,1.57581,1.57603,1.57581,1.5759,72600001.0
2008-06-23 23:25:00,1.57601,1.57627,1.57596,1.57627,35000000.0
2008-06-23 23:26:00,1.57632,1.57632,1.57609,1.57609,34000000.0
2008-06-23 23:27:00,1.57621,1.57627,1.57609,1.57627,30400000.0
2008-06-23 23:28:00,1.5762,1.5762,1.57592,1.57592,37500000.0
2008-06-23 23:29:00,1.57618,1.57636,1.57582,1.57587,105100000.0
2008-06-23 23:30:00,1.57626,1.57627,1.57575,1.57577,86700000.0
2008-06-23 23:31:00,1.57588,1.57595,1.57581,1.57581,56600000.0
2008-06-23 23:32:00,1.5759,1.57607,1.5759,1.57602,63100000.0
2008-06-23 23:33:00,1.57603,1.57609,1.57575,1.57592,119500000.0
2008-06-23 23:34:00,1.57596,1.57639,1.57584,1.57592,217300001.0
2008-06-23 23:35:00,1.57589,1.5759,1.57571,1.57578,218300001.0
2008-06-23 23:36:00,1.57574,1.57583,1.57564,1.57564,26300000.0
2008-06-23 23:37:00,1.57578,1.57612,1.57557,1.57577,32500000.0
2008-06-23 23:38:00,1.57584,1.57594,1.57574,1.57589,44800000.0
2008-06-23 23:39:00,1.57596,1.57618,1.57588,1.57614,182400002.0
2008-06-23 23:40:00,1.57617,1.57617,1.57591,1.57591,77500000.0
2008-06-23 23:41:00,1.57588,1.57588,1.57531,1.57573,109300000.0
2008-06-23 23:42:00,1.57591,1.57602,1.57586,1.57594,40200000.0
2008-06-23 23:43:00,1.57618,1.57628,1.57594,1.57606,85000000.0
2008-06-23 23:44:00,1.57597,1.57626,1.57519,1.57612,101600001.0
2008-06-23 23:45:00,1.57621,1.57625,1.57609,1.57612,115199999.0
2008-06-23 23:46:00,1.57592,1.57604,1.57545,1.57597,68200000.0
2008-06-23 23:47:00,1.57613,1.57623,1.57606,1.57606,79600000.0
2008-06-23 23:48:00,1.57607,1.57607,1.57503,1.57589,47400000.0
2008-06-23 23:49:00,1.576,1.57608,1.57573,1.57608,91700000.0
2008-06-23 23:50:00,1.576,1.576,1.5751,1.5751,28000000.0
2008-06-23 23:51:00,1.57595,1.57595,1.57494,1.57494,63300000.0
2008-06-23 23:52:00,1.57483,1.57504,1.57466,1.57466,136400000.0
2008-06-23 23:53:00,1.57586,1.57623,1.57577,1.57577,136099999.0
2008-06-23 23:54:00,1.57602,1.57602,1.57474,1.57556,186300000.0
2008-06-23 23:55:00,1.57571,1.57578,1.57563,1.57568,118000000.0
2008-06-23 23:56:00,1.57551,1.57552,1.57478,1.57478,93900000.0
2008-06-23 23:57:00,1.57464,1.57504,1.57464,1.57491,107300000.0
2008-06-23 23:58:00,1.575,1.57566,1.575,1.57557,118000000.0
2008-06-23 23:59:00,1.57469,1.57485,1.57466,1.57485,80800000.0
2008-06-24 00:00:00,1.57511,1.57578,1.57511,1.57578,167800000.0
2008-06-24 00:01:00,1.57453,1.5759,1.57453,1.57496,247600003.0
2008-06-24 00:02:00,1.57495,1.57518,1.57486,1.57503,155200001.0
2008-06-24 00:03:00,1.57525,1.57598,1.57525,1.57598,244000000.0
2008-06-24 00:04:00,1.57619,1.57619,1.57594,1.57597,149100000.0
2008-06-24 00:05:00,1.57576,1.57576,1.57561,1.57561,21200000.0
2008-06-24 00:06:00,1.57571,1.57606,1.57571,1.57603,61000000.0
2008-06-24 00:07:00,1.57608,1.57618,1.57597,1.57597,97500000.0
2008-06-24 00:08:00,1.57588,1.57614,1.57588,1.57614,47000000.0
2008-06-24 00:09:00,1.57629,1.57651,1.57623,1.57624,163300000.0
2008-06-24 00:10:00,1.57596,1.5763,1.57596,1.57624,41200000.0
2008-06-24 00:11:00,1.57609,1.57624,1.57594,1.57614,35000000.0
2008-06-24 00:12:00,1.57579,1.57594,1.57579,1.57581,31600000.0
2008-06-24 00:13:00,1.57579,1.57596,1.57579,1.57596,45800000.0
2008-06-24 00:14:00,1.57639,1.57666,1.57638,1.57656,42200000.0
2008-06-24 00:15:00,1.57633,1.57633,1.57557,1.57557,22600000.0
2008-06-24 00:16:00,1.57545,1.57546,1.57528,1.5753,34400000.0
2008-06-24 00:17:00,1.57512,1.57529,1.57508,1.57522,60400000.0
2008-06-24 00:18:00,1.57519,1.57531,1.57518,1.5752,48200000.0
2008-06-24 00:19:00,1.57543,1.57559,1.57496,1.57515,132800000.0
2008-06-24 00:20:00,1.57524,1.57547,1.57523,1.57543,85800001.0
2008-06-24 00:21:00,1.57548,1.57557,1.57538,1.57547,39400000.0
2008-06-24 00:22:00,1.57578,1.57587,1.57551,1.57583,30600000.0
2008-06-24 00:23:00,1.57592,1.57599,1.57554,1.57569,49300000.0
2008-06-24 00:24:00,1.57552,1.57557,1.5753,1.57534,95200000.0
2008-06-24 00:25:00,1.57531,1.57567,1.57531,1.57538,51300000.0
2008-06-24 00:26:00,1.57546,1.57569,1.57546,1.57552,30000000.0
2008-06-24 00:27:00,1.57552,1.57567,1.57533,1.57567,55200000.0
2008-06-24 00:28:00,1.57598,1.57598,1.57568,1.57568,44200001.0
2008-06-24 00:29:00,1.57565,1.57565,1.57526,1.57557,50900000.0
2008-06-24 00:30:00,1.57559,1.57567,1.57555,1.57567,36800000.0
2008-06-24 00:31:00,1.57568,1.57568,1.57553,1.57556,59300000.0
2008-06-24 00:32:00,1.57553,1.57563,1.57544,1.57548,79100000.0
2008-06-24 00:33:00,1.57555,1.57562,1.5754,1.57542,118300000.0
2008-06-24 00:34:00,1.57534,1.57575,1.5753,1.57575,37500000.0
2008-06-24 00:35:00,1.57541,1.57548,1.57521,1.57548,59300000.0
2008-06-24 00:36:00,1.57544,1.57558,1.5754,1.5754,55000000.0
2008-06-24 00:37:00,1.57552,1.57552,1.57531,1.57537,48400000.0
2008-06-24 00:38:00,1.57534,1.57537,1.57532,1.57537,41000000.0
2008-06-24 00:39:00,1.57557,1.57557,1.57488,1.57488,58700000.0
2008-06-24 00:40:00,1.57544,1.57577,1.57534,1.57572,37000000.0
2008-06-24 00:41:00,1.57563,1.57563,1.57509,1.57533,28600000.0
2008-06-24 00:42:00,1.57535,1.57554,1.57501,1.57554,61600001.0
2008-06-24 00:43:00,1.57559,1.57559,1.57497,1.57519,30600000.0
2008-06-24 00:44:00,1.57529,1.57539,1.57499,1.57499,40100000.0
2008-06-24 00:45:00,1.57536,1.57561,1.5752,1.57549,29200000.0
2008-06-24 00:46:00,1.57529,1.57553,1.575,1.57508,50400000.0
2008-06-24 00:47:00,1.57545,1.57546,1.57502,1.57503,30000000.0
2008-06-24 00:48:00,1.57513,1.57527,1.57513,1.57516,44400000.0
2008-06-24 00:49:00,1.57539,1.57552,1.57495,1.57523,23000000.0
2008-06-24 00:50:00,1.57561,1.57567,1.57525,1.5755,44400000.0
2008-06-24 00:51:00,1.57515,1.57555,1.57493,1.57555,48700000.0
2008-06-24 00:52:00,1.57569,1.57589,1.57546,1.5756,84400000.0
2008-06-24 00:53:00,1.57562,1.57562,1.57537,1.57547,65700000.0
2008-06-24 00:54:00,1.57556,1.57582,1.57556,1.57571,47100000.0
2008-06-24 00:55:00,1.57598,1.57598,1.57518,1.57531,50300000.0
2008-06-24 00:56:00,1.57527,1.57531,1.57522,1.57525,80600000.0
2008-06-24 00:57:00,1.57525,1.57529,1.57517,1.57527,52800000.0
2008-06-24 00:58:00,1.57527,1.57532,1.57522,1.57529,61300000.0
2008-06-24 00:59:00,1.57533,1.57542,1.57523,1.57535,106200000.0
2008-06-24 01:00:00,1.57535,1.57551,1.57533,1.57533,52000000.0
2008-06-24 01:01:00,1.57554,1.57567,1.57554,1.57557,114600000.0
2008-06-24 01:02:00,1.57554,1.57561,1.57532,1.57561,52800000.0
2008-06-24 01:03:00,1.57568,1.57573,1.57565,1.57568,65600000.0
2008-06-24 01:04:00,1.57603,1.57603,1.57568,1.57591,42300000.0
2008-06-24 01:05:00,1.57596,1.5761,1.57529,1.57539,38900000.0
2008-06-24 01:06:00,1.57546,1.57613,1.57546,1.57603,26800000.0
2008-06-24 01:07:00,1.57595,1.57601,1.57587,1.57594,70700000.0
2008-06-24 01:08:00,1.57596,1.57598,1.57574,1.57593,67000000.0
2008-06-24 01:09:00,1.57648,1.57655,1.57593,1.57611,111200000.0
2008-06-24 01:10:00,1.57576,1.57608,1.57546,1.57582,52100000.0
2008-06-24 01:11:00,1.57584,1.576,1.5755,1.576,124900000.0
2008-06-24 01:12:00,1.5761,1.5761,1.57534,1.57534,228100001.0
2008-06-24 01:13:00,1.57531,1.5754,1.57524,1.57529,164700001.0
2008-06-24 01:14:00,1.57508,1.57521,1.57485,1.57502,36600000.0
2008-06-24 01:15:00,1.57525,1.57591,1.57525,1.57555,93700000.0
2008-06-24 01:16:00,1.57554,1.57554,1.57544,1.5755,21600000.0
2008-06-24 01:17:00,1.57552,1.57558,1.57549,1.57558,31400000.0
2008-06-24 01:18:00,1.57539,1.57562,1.57539,1.57551,32900000.0
2008-06-24 01:19:00,1.57565,1.57568,1.57549,1.57565,66600000.0
2008-06-24 01:20:00,1.57546,1.57555,1.57539,1.57555,29600000.0
2008-06-24 01:21:00,1.57551,1.57553,1.57537,1.57541,44800000.0
2008-06-24 01:22:00,1.5755,1.57579,1.5755,1.57564,77200000.0
2008-06-24 01:23:00,1.57593,1.57605,1.57512,1.57569,186100000.0
2008-06-24 01:24:00,1.57534,1.57572,1.5753,1.57567,77500000.0
2008-06-24 01:25:00,1.57572,1.57603,1.57532,1.57532,78600000.0
2008-06-24 01:26:00,1.57532,1.5755,1.5753,1.57547,194400000.0
2008-06-24 01:27:00,1.5757,1.5757,1.57538,1.57549,175400001.0
2008-06-24 01:28:00,1.57538,1.57559,1.57538,1.57548,43000000.0
2008-06-24 01:29:00,1.57551,1.57571,1.5754,1.57559,32800000.0
2008-06-24 01:30:00,1.57557,1.57568,1.5754,1.57565,56100000.0
2008-06-24 01:31:00,1.57547,1.57584,1.57547,1.57572,36200000.0
2008-06-24 01:32:00,1.57589,1.576,1.57583,1.57591,59500000.0
2008-06-24 01:33:00,1.57579,1.57579,1.57521,1.57523,125400001.0
2008-06-24 01:34:00,1.57519,1.57545,1.57518,1.57533,87400000.0
2008-06-24 01:35:00,1.57533,1.57553,1.57503,1.57544,36400000.0
2008-06-24 01:36:00,1.57562,1.5759,1.57559,1.5759,41700000.0
2008-06-24 01:37:00,1.57554,1.57554,1.57535,1.57535,29400000.0
2008-06-24 01:38:00,1.57564,1.57566,1.57527,1.57553,60000000.0
2008-06-24 01:39:00,1.57563,1.57595,1.57563,1.57581,39600001.0
2008-06-24 01:40:00,1.57551,1.57566,1.57526,1.57527,43800000.0
2008-06-24 01:41:00,1.57529,1.5758,1.57507,1.57566,32600000.0
2008-06-24 01:42:00,1.57564,1.5761,1.5754,1.57574,162600000.0
2008-06-24 01:43:00,1.57572,1.57621,1.57572,1.57579,207800000.0
2008-06-24 01:44:00,1.57571,1.57582,1.57558,1.57576,247100001.0
2008-06-24 01:45:00,1.57571,1.57587,1.57548,1.57563,150800001.0
2008-06-24 01:46:00,1.57557,1.57564,1.57555,1.57557,30600000.0
2008-06-24 01:47:00,1.57553,1.57553,1.57542,1.57543,52000000.0
2008-06-24 01:48:00,1.57539,1.57539,1.57529,1.57532,35800000.0
2008-06-24 01:49:00,1.57532,1.57563,1.57526,1.57526,155500001.0
2008-06-24 01:50:00,1.57568,1.57588,1.5754,1.57588,201200001.0
2008-06-24 01:51:00,1.57575,1.57575,1.57544,1.57544,44600000.0
2008-06-24 01:52:00,1.57546,1.57558,1.57515,1.57546,205500000.0
2008-06-24 01:53:00,1.57551,1.57552,1.57517,1.57537,93500000.0
2008-06-24 01:54:00,1.57581,1.57581,1.57566,1.57566,84600000.0
2008-06-24 01:55:00,1.57561,1.57571,1.57549,1.57549,62500000.0
2008-06-24 01:56:00,1.57586,1.57606,1.57585,1.57591,68900000.0
2008-06-24 01:57:00,1.57564,1.57568,1.57518,1.57519,151699999.0
2008-06-24 01:58:00,1.5753,1.57558,1.57523,1.57558,48000000.0
2008-06-24 01:59:00,1.57553,1.57553,1.57532,1.57533,39400000.0
2008-06-24 02:00:00,1.5758,1.57594,1.57574,1.57589,37900000.0
2008-06-24 02:01:00,1.57571,1.57608,1.57554,1.57584,22200000.0
2008-06-24 02:02:00,1.57588,1.57598,1.57578,1.57585,44300000.0
2008-06-24 02:03:00,1.57592,1.57604,1.57566,1.57572,42900000.0
2008-06-24 02:04:00,1.57566,1.5759,1.57566,1.57567,36600000.0
2008-06-24 02:05:00,1.57566,1.57582,1.57566,1.57572,37700000.0
2008-06-24 02:06:00,1.57588,1.57614,1.57588,1.57614,36400000.0
2008-06-24 02:07:00,1.57601,1.57623,1.5759,1.57595,25600000.0
2008-06-24 02:08:00,1.57571,1.57583,1.57571,1.57581,21000000.0
2008-06-24 02:09:00,1.57586,1.57592,1.57548,1.57584,44000000.0
2008-06-24 02:10:00,1.57593,1.57626,1.57556,1.57613,42800000.0
2008-06-24 02:11:00,1.57569,1.57613,1.57569,1.57584,33000000.0
2008-06-24 02:12:00,1.57559,1.57592,1.57559,1.57581,21200000.0
2008-06-24 02:13:00,1.57579,1.57588,1.57565,1.5757,30600000.0
2008-06-24 02:14:00,1.57572,1.57582,1.57562,1.5757,98500000.0
2008-06-24 02:15:00,1.5759,1.576,1.57574,1.576,23200000.0
2008-06-24 02:16:00,1.57608,1.57623,1.5759,1.57604,30200000.0
2008-06-24 02:17:00,1.57622,1.57635,1.57603,1.57628,45300000.0
2008-06-24 02:18:00,1.57619,1.57625,1.57591,1.57594,45800000.0
2008-06-24 02:19:00,1.57601,1.57601,1.5758,1.57586,24200000.0
2008-06-24 02:20:00,1.57593,1.57605,1.57577,1.57605,14600000.0
2008-06-24 02:21:00,1.57586,1.57611,1.57586,1.57611,24000000.0
2008-06-24 02:22:00,1.57598,1.57598,1.57561,1.57586,65400002.0
2008-06-24 02:23:00,1.57584,1.57605,1.57581,1.57581,31600000.0
2008-06-24 02:24:00,1.57559,1.57598,1.57559,1.57592,58400001.0
2008-06-24 02:25:00,1.57596,1.57611,1.57564,1.57602,28200000.0
2008-06-24 02:26:00,1.57604,1.57604,1.57577,1.57582,26400000.0
2008-06-24 02:27:00,1.57578,1.57595,1.57573,1.57587,32800000.0
2008-06-24 02:28:00,1.57598,1.57606,1.57585,1.57589,31400000.0
2008-06-24 02:29:00,1.57608,1.5764,1.57608,1.57635,92100000.0
2008-06-24 02:30:00,1.57626,1.57628,1.57612,1.57612,26400000.0
2008-06-24 02:31:00,1.57607,1.57649,1.57596,1.57636,37600000.0
2008-06-24 02:32:00,1.57644,1.57647,1.57626,1.57636,32600000.0
2008-06-24 02:33:00,1.57622,1.57622,1.57599,1.57607,26800000.0
2008-06-24 02:34:00,1.57605,1.57611,1.5757,1.57588,42400000.0
2008-06-24 02:35:00,1.57588,1.57596,1.57563,1.57592,30600000.0
2008-06-24 02:36:00,1.57561,1.57591,1.57561,1.57583,25000000.0
2008-06-24 02:37:00,1.57593,1.57601,1.5757,1.57579,35400000.0
2008-06-24 02:38:00,1.57573,1.57609,1.57573,1.57578,41300000.0
2008-06-24 02:39:00,1.57605,1.57609,1.57548,1.576,32800000.0
2008-06-24 02:40:00,1.57592,1.57608,1.57587,1.57596,36400000.0
2008-06-24 02:41:00,1.57609,1.57609,1.57568,1.57588,38200000.0
2008-06-24 02:42:00,1.5759,1.57617,1.57582,1.57617,22600000.0
2008-06-24 02:43:00,1.57609,1.57626,1.57603,1.5762,37600000.0
2008-06-24 02:44:00,1.57601,1.57601,1.57549,1.57575,27200000.0
2008-06-24 02:45:00,1.57565,1.57578,1.57545,1.57566,32200000.0
2008-06-24 02:46:00,1.57579,1.5762,1.5757,1.5762,47200000.0
2008-06-24 02:47:00,1.57609,1.57624,1.57581,1.57606,25600000.0
2008-06-24 02:48:00,1.57621,1.57621,1.57603,1.57603,37100000.0
2008-06-24 02:49:00,1.57608,1.57609,1.57561,1.57577,36500000.0
2008-06-24 02:50:00,1.57578,1.57578,1.57557,1.57576,33200000.0
2008-06-24 02:51:00,1.57539,1.57583,1.57539,1.57573,41100000.0
2008-06-24 02:52:00,1.57557,1.57593,1.57546,1.57593,35600000.0
2008-06-24 02:53:00,1.57596,1.57616,1.57587,1.57611,46700000.0
2008-06-24 02:54:00,1.57606,1.57688,1.57606,1.57688,64000000.0
2008-06-24 02:55:00,1.57657,1.57657,1.57577,1.57577,27200000.0
2008-06-24 02:56:00,1.57581,1.57581,1.57548,1.57576,33200000.0
2008-06-24 02:57:00,1.57543,1.57591,1.57543,1.57574,33800000.0
2008-06-24 02:58:00,1.57559,1.57559,1.57533,1.57533,20000000.0
2008-06-24 02:59:00,1.57528,1.57555,1.57528,1.57555,51200001.0
2008-06-24 03:00:00,1.57567,1.57577,1.57548,1.57577,45600000.0
2008-06-24 03:01:00,1.57583,1.57612,1.57575,1.57612,40300000.0
2008-06-24 03:02:00,1.57583,1.57593,1.5758,1.5759,29200000.0
2008-06-24 03:03:00,1.57581,1.57581,1.57544,1.57577,62700000.0
2008-06-24 03:04:00,1.5758,1.57585,1.57538,1.57538,26000000.0
2008-06-24 03:05:00,1.57583,1.57583,1.5754,1.5754,50700000.0
2008-06-24 03:06:00,1.5756,1.5756,1.57529,1.57546,39200000.0
2008-06-24 03:07:00,1.57568,1.57568,1.57535,1.57547,37400000.0
2008-06-24 03:08:00,1.57571,1.57597,1.57563,1.57592,56400000.0
2008-06-24 03:09:00,1.57599,1.57599,1.57545,1.57552,27200000.0
2008-06-24 03:10:00,1.57586,1.57586,1.57551,1.57573,38800000.0
2008-06-24 03:11:00,1.57567,1.57595,1.57538,1.57538,23800000.0
2008-06-24 03:12:00,1.57571,1.57577,1.57566,1.57577,47000001.0
2008-06-24 03:13:00,1.57589,1.57599,1.57574,1.57574,80500000.0
2008-06-24 03:14:00,1.57576,1.57582,1.57544,1.57582,34000000.0
2008-06-24 03:15:00,1.57595,1.576,1.57583,1.57595,49300000.0
2008-06-24 03:16:00,1.57592,1.57592,1.57524,1.57545,52300000.0
2008-06-24 03:17:00,1.57567,1.57591,1.57567,1.57584,38000000.0
2008-06-24 03:18:00,1.57563,1.57585,1.5755,1.57567,68500000.0
2008-06-24 03:19:00,1.57572,1.57593,1.57572,1.57585,25800000.0
2008-06-24 03:20:00,1.57592,1.57592,1.57555,1.57568,37000000.0
2008-06-24 03:21:00,1.57566,1.57567,1.5755,1.57564,37600000.0
2008-06-24 03:22:00,1.5757,1.5757,1.57542,1.57551,30600000.0
2008-06-24 03:23:00,1.57538,1.57545,1.57531,1.57544,33800000.0
2008-06-24 03:24:00,1.57544,1.57549,1.57524,1.57549,28400000.0
2008-06-24 03:25:00,1.57523,1.57538,1.5751,1.57538,27200000.0
2008-06-24 03:26:00,1.5753,1.57541,1.5751,1.57541,48200001.0
2008-06-24 03:27:00,1.57526,1.57587,1.57526,1.57579,53100000.0
2008-06-24 03:28:00,1.57568,1.57579,1.57541,1.57579,47400000.0
2008-06-24 03:29:00,1.57563,1.57563,1.57493,1.57493,37800000.0
2008-06-24 03:30:00,1.57517,1.57564,1.57517,1.5755,44600000.0
2008-06-24 03:31:00,1.57567,1.57567,1.57512,1.57535,42200000.0
2008-06-24 03:32:00,1.57547,1.57609,1.57547,1.57609,38000000.0
2008-06-24 03:33:00,1.57605,1.57614,1.57563,1.57573,37800000.0
2008-06-24 03:34:00,1.57561,1.57565,1.5754,1.57551,54200000.0
2008-06-24 03:35:00,1.57565,1.57583,1.57561,1.57576,40800000.0
2008-06-24 03:36:00,1.57584,1.57596,1.57542,1.57585,58800000.0
2008-06-24 03:37:00,1.57577,1.57597,1.57577,1.5759,43400001.0
2008-06-24 03:38:00,1.57564,1.57567,1.57548,1.57563,37600000.0
2008-06-24 03:39:00,1.5753,1.57596,1.5753,1.57584,50800001.0
2008-06-24 03:40:00,1.57578,1.57578,1.57522,1.57525,36000000.0
2008-06-24 03:41:00,1.57519,1.57551,1.57519,1.57532,32000000.0
2008-06-24 03:42:00,1.57506,1.57542,1.57502,1.57535,36000000.0
2008-06-24 03:43:00,1.57531,1.57532,1.5751,1.57531,33200000.0
2008-06-24 03:44:00,1.57509,1.57535,1.57509,1.57528,59200002.0
2008-06-24 03:45:00,1.57554,1.57573,1.57538,1.57561,51800000.0
2008-06-24 03:46:00,1.57565,1.57573,1.57536,1.57562,43300000.0
2008-06-24 03:47:00,1.57548,1.57569,1.57548,1.57566,45100000.0
2008-06-24 03:48:00,1.57509,1.57559,1.57509,1.57559,36100000.0
2008-06-24 03:49:00,1.5756,1.57576,1.57555,1.57568,35000000.0
2008-06-24 03:50:00,1.57544,1.57594,1.57544,1.57553,54200000.0
2008-06-24 03:51:00,1.5757,1.57579,1.57553,1.57569,40800000.0
2008-06-24 03:52:00,1.5757,1.57572,1.57534,1.57534,28000000.0
2008-06-24 03:53:00,1.57533,1.57542,1.5752,1.5752,47200000.0
2008-06-24 03:54:00,1.57529,1.57562,1.57526,1.57562,39400000.0
2008-06-24 03:55:00,1.57592,1.57596,1.57557,1.57557,38200000.0
2008-06-24 03:56:00,1.57564,1.57602,1.57564,1.57593,46100000.0
2008-06-24 03:57:00,1.576,1.57611,1.57561,1.57611,49000001.0
2008-06-24 03:58:00,1.5761,1.57615,1.57589,1.57589,51100000.0
2008-06-24 03:59:00,1.57597,1.5761,1.57581,1.57591,35000000.0
2008-06-24 04:00:00,1.57583,1.57583,1.57554,1.57555,33000000.0
2008-06-24 04:01:00,1.57568,1.57608,1.57564,1.57599,44000001.0
2008-06-24 04:02:00,1.57605,1.57605,1.57566,1.57566,23800000.0
2008-06-24 04:03:00,1.57567,1.57604,1.57555,1.57604,33000000.0
2008-06-24 04:04:00,1.57612,1.57612,1.57588,1.57588,32600000.0
2008-06-24 04:05:00,1.57549,1.57635,1.57549,1.57613,29200000.0
2008-06-24 04:06:00,1.57587,1.57591,1.57567,1.57591,35400000.0
2008-06-24 04:07:00,1.57569,1.57589,1.57543,1.57589,21600000.0
2008-06-24 04:08:00,1.57595,1.57601,1.57578,1.5758,57900000.0
2008-06-24 04:09:00,1.57569,1.5759,1.57556,1.57584,42600000.0
2008-06-24 04:10:00,1.57592,1.57621,1.57582,1.576,42000000.0
2008-06-24 04:11:00,1.5757,1.5757,1.57515,1.57524,20000000.0
2008-06-24 04:12:00,1.57531,1.57537,1.57512,1.57522,19800000.0
2008-06-24 04:13:00,1.57531,1.57546,1.57482,1.57546,38100000.0
2008-06-24 04:14:00,1.57505,1.57526,1.57476,1.57505,37800000.0
2008-06-24 04:15:00,1.57506,1.57547,1.57505,1.57516,35400000.0
2008-06-24 04:16:00,1.5751,1.57515,1.57468,1.5748,37000000.0
2008-06-24 04:17:00,1.57439,1.57488,1.57426,1.57488,35400000.0
2008-06-24 04:18:00,1.57454,1.57504,1.57454,1.57492,39600000.0
2008-06-24 04:19:00,1.57485,1.57511,1.57484,1.57511,40000000.0
2008-06-24 04:20:00,1.57494,1.57504,1.5749,1.57496,27600000.0
2008-06-24 04:21:00,1.57522,1.57539,1.57495,1.57539,46200000.0
2008-06-24 04:22:00,1.57542,1.57542,1.57524,1.57524,20000000.0
2008-06-24 04:23:00,1.57522,1.57543,1.57522,1.57543,42700000.0
2008-06-24 04:24:00,1.5753,1.57547,1.57499,1.57499,29000000.0
2008-06-24 04:25:00,1.57501,1.57507,1.57478,1.57479,37400000.0
2008-06-24 04:26:00,1.57502,1.57536,1.57502,1.57521,42700000.0
2008-06-24 04:27:00,1.57516,1.57533,1.57499,1.57522,47400000.0
2008-06-24 04:28:00,1.57543,1.57543,1.57481,1.57521,32600000.0
2008-06-24 04:29:00,1.57519,1.5757,1.57513,1.5757,38600000.0
2008-06-24 04:30:00,1.57578,1.57606,1.57571,1.57582,42400000.0
2008-06-24 04:31:00,1.57571,1.57599,1.57565,1.57587,43500000.0
2008-06-24 04:32:00,1.57591,1.57642,1.57591,1.5762,49800000.0
2008-06-24 04:33:00,1.57636,1.57636,1.57606,1.57618,31900000.0
2008-06-24 04:34:00,1.57606,1.57606,1.57582,1.57582,44600000.0
2008-06-24 04:35:00,1.57579,1.57607,1.57569,1.57585,32800000.0
2008-06-24 04:36:00,1.57597,1.57617,1.57597,1.57602,36800000.0
2008-06-24 04:37:00,1.5761,1.57614,1.57577,1.57612,15000000.0
2008-06-24 04:38:00,1.57612,1.57628,1.57602,1.57628,36600000.0
2008-06-24 04:39:00,1.57622,1.5765,1.57586,1.5765,31800000.0
2008-06-24 04:40:00,1.57645,1.57648,1.57629,1.57629,50200001.0
2008-06-24 04:41:00,1.57625,1.57643,1.57604,1.57637,42000000.0
2008-06-24 04:42:00,1.57629,1.57643,1.57628,1.57628,49800000.0
2008-06-24 04:43:00,1.57621,1.57647,1.57621,1.57639,30400000.0
2008-06-24 04:44:00,1.57642,1.57662,1.57591,1.57649,50100000.0
2008-06-24 04:45:00,1.5765,1.57653,1.57638,1.57648,39400000.0
2008-06-24 04:46:00,1.57638,1.5765,1.57575,1.57575,44400001.0
2008-06-24 04:47:00,1.57622,1.57643,1.57622,1.57643,28600000.0
2008-06-24 04:48:00,1.57651,1.57665,1.57644,1.57665,38800000.0
2008-06-24 04:49:00,1.57646,1.57668,1.57636,1.57648,18600000.0
2008-06-24 04:50:00,1.57646,1.57683,1.57646,1.57673,26800000.0
2008-06-24 04:51:00,1.57658,1.57705,1.57646,1.57705,56200001.0
2008-06-24 04:52:00,1.57694,1.57703,1.57678,1.57699,42400000.0
2008-06-24 04:53:00,1.57701,1.57701,1.57676,1.57687,43500000.0
2008-06-24 04:54:00,1.57697,1.57697,1.57657,1.57658,40800000.0
2008-06-24 04:55:00,1.57646,1.57646,1.57621,1.57625,35200000.0
2008-06-24 04:56:00,1.57615,1.57679,1.57615,1.57679,59500000.0
2008-06-24 04:57:00,1.57678,1.57685,1.57676,1.57676,22600000.0
2008-06-24 04:58:00,1.5768,1.57712,1.57665,1.57712,37400000.0
2008-06-24 04:59:00,1.57689,1.5771,1.57689,1.57697,32400000.0
2008-06-24 05:00:00,1.57688,1.57705,1.57681,1.57696,47000000.0
2008-06-24 05:01:00,1.5767,1.57687,1.5767,1.57682,25400000.0
2008-06-24 05:02:00,1.57686,1.57712,1.57686,1.57705,57200000.0
2008-06-24 05:03:00,1.57688,1.57718,1.57688,1.57718,27000000.0
2008-06-24 05:04:00,1.57685,1.57706,1.57684,1.57701,20600000.0
2008-06-24 05:05:00,1.57681,1.57714,1.57681,1.5771,29000000.0
2008-06-24 05:06:00,1.57698,1.57709,1.57667,1.57667,25600000.0
2008-06-24 05:07:00,1.57645,1.57657,1.57628,1.57655,35600000.0
2008-06-24 05:08:00,1.57665,1.57714,1.57665,1.57714,31400000.0
2008-06-24 05:09:00,1.57723,1.57724,1.57689,1.57698,35200000.0
2008-06-24 05:10:00,1.57705,1.57717,1.5766,1.5766,55500000.0
2008-06-24 05:11:00,1.57659,1.57666,1.57629,1.57629,17000000.0
2008-06-24 05:12:00,1.57645,1.57655,1.57635,1.57653,55100000.0
2008-06-24 05:13:00,1.57643,1.5767,1.57643,1.57658,56500000.0
2008-06-24 05:14:00,1.57657,1.57663,1.57647,1.57663,21000000.0
2008-06-24 05:15:00,1.57663,1.57663,1.5763,1.57639,71300001.0
2008-06-24 05:16:00,1.57642,1.57662,1.57642,1.57654,38500000.0
2008-06-24 05:17:00,1.57628,1.57644,1.57621,1.57635,34000000.0
2008-06-24 05:18:00,1.57649,1.5766,1.5764,1.5764,30600000.0
2008-06-24 05:19:00,1.57618,1.57656,1.57618,1.57652,48800000.0
2008-06-24 05:20:00,1.57635,1.57648,1.57624,1.5764,24800000.0
2008-06-24 05:21:00,1.57647,1.57668,1.57636,1.57654,25800000.0
2008-06-24 05:22:00,1.5768,1.5768,1.57653,1.57673,60800000.0
2008-06-24 05:23:00,1.5762,1.57686,1.5762,1.57654,55700000.0
2008-06-24 05:24:00,1.57631,1.57648,1.57625,1.57637,57000000.0
2008-06-24 05:25:00,1.57608,1.57629,1.57589,1.57604,47000000.0
2008-06-24 05:26:00,1.57584,1.57593,1.57574,1.57583,42000000.0
2008-06-24 05:27:00,1.57585,1.57585,1.57541,1.57541,25800000.0
2008-06-24 05:28:00,1.57561,1.57565,1.575,1.575,25400000.0
2008-06-24 05:29:00,1.57561,1.57574,1.57553,1.57561,40200000.0
2008-06-24 05:30:00,1.57553,1.57588,1.57543,1.57586,35200000.0
2008-06-24 05:31:00,1.57588,1.57596,1.57561,1.57561,49200000.0
2008-06-24 05:32:00,1.57569,1.57589,1.57541,1.57541,51800000.0
2008-06-24 05:33:00,1.57588,1.57588,1.5756,1.5756,17400000.0
2008-06-24 05:34:00,1.57575,1.57575,1.57547,1.5755,50500000.0
2008-06-24 05:35:00,1.5756,1.57574,1.57548,1.57565,43200000.0
2008-06-24 05:36:00,1.57548,1.57568,1.57548,1.57548,18600000.0
2008-06-24 05:37:00,1.57553,1.57563,1.57538,1.57553,51000000.0
2008-06-24 05:38:00,1.57553,1.57568,1.57528,1.57538,27900000.0
2008-06-24 05:39:00,1.5755,1.57578,1.57536,1.57568,33800000.0
2008-06-24 05:40:00,1.57559,1.57576,1.57556,1.57556,38600000.0
2008-06-24 05:41:00,1.57568,1.57571,1.5753,1.57562,55600000.0
2008-06-24 05:42:00,1.57571,1.57652,1.57571,1.57652,23200000.0
2008-06-24 05:43:00,1.57629,1.57692,1.57629,1.57689,38800000.0
2008-06-24 05:44:00,1.57697,1.57716,1.57687,1.5769,63000000.0
2008-06-24 05:45:00,1.57603,1.57633,1.57548,1.57548,42400000.0
2008-06-24 05:46:00,1.57549,1.57616,1.57549,1.57616,42100000.0
2008-06-24 05:47:00,1.57637,1.57646,1.57623,1.57634,45000000.0
2008-06-24 05:48:00,1.57623,1.57645,1.57621,1.57624,41000001.0
2008-06-24 05:49:00,1.57634,1.57645,1.57622,1.57626,38800001.0
2008-06-24 05:50:00,1.57614,1.5764,1.57609,1.5764,26000000.0
2008-06-24 05:51:00,1.5766,1.57666,1.57625,1.57625,49500000.0
2008-06-24 05:52:00,1.57661,1.5768,1.5765,1.57655,19200000.0
2008-06-24 05:53:00,1.57634,1.57675,1.57634,1.57675,42400000.0
2008-06-24 05:54:00,1.57666,1.57688,1.5764,1.57645,49100000.0
2008-06-24 05:55:00,1.57699,1.57711,1.57657,1.57678,32600000.0
2008-06-24 05:56:00,1.57651,1.57673,1.57651,1.57662,24200000.0
2008-06-24 05:57:00,1.57659,1.57682,1.57659,1.57664,38600000.0
2008-06-24 05:58:00,1.57691,1.5771,1.57682,1.57682,29600000.0
2008-06-24 05:59:00,1.5769,1.57694,1.57684,1.57687,36400000.0
2008-06-24 06:00:00,1.57683,1.57706,1.57667,1.57685,44600000.0
2008-06-24 06:01:00,1.57675,1.5768,1.57657,1.57669,30400000.0
2008-06-24 06:02:00,1.57654,1.57671,1.57621,1.57671,36600000.0
2008-06-24 06:03:00,1.57672,1.57704,1.57672,1.57689,31800000.0
2008-06-24 06:04:00,1.57682,1.57692,1.57669,1.57685,41400000.0
2008-06-24 06:05:00,1.57691,1.57708,1.57675,1.57675,42100000.0
2008-06-24 06:06:00,1.57662,1.57679,1.57645,1.57645,29600000.0
2008-06-24 06:07:00,1.57657,1.57686,1.57651,1.57677,37400000.0
2008-06-24 06:08:00,1.57689,1.57693,1.57643,1.57643,40600000.0
2008-06-24 06:09:00,1.5765,1.57673,1.5765,1.57664,30800000.0
2008-06-24 06:10:00,1.57684,1.57684,1.57655,1.57655,42800000.0
2008-06-24 06:11:00,1.57673,1.57681,1.57647,1.57647,61100000.0
2008-06-24 06:12:00,1.57653,1.57673,1.57642,1.57642,20800000.0
2008-06-24 06:13:00,1.57649,1.57672,1.57637,1.57662,38600000.0
2008-06-24 06:14:00,1.57635,1.57635,1.57589,1.5762,39800000.0
2008-06-24 06:15:00,1.57604,1.57626,1.57594,1.57626,24000000.0
2008-06-24 06:16:00,1.57649,1.57655,1.57636,1.57648,34600001.0
2008-06-24 06:17:00,1.57615,1.5765,1.57615,1.57646,25800000.0
2008-06-24 06:18:00,1.57649,1.57663,1.5764,1.57654,27600000.0
2008-06-24 06:19:00,1.5765,1.57655,1.57626,1.57642,31900000.0
2008-06-24 06:20:00,1.57656,1.57658,1.57631,1.57631,29000000.0
2008-06-24 06:21:00,1.57671,1.57679,1.57662,1.57662,28000000.0
2008-06-24 06:22:00,1.57682,1.57686,1.5767,1.5767,37600000.0
2008-06-24 06:23:00,1.57665,1.57691,1.5765,1.57691,42600000.0
2008-06-24 06:24:00,1.57679,1.57679,1.57628,1.57654,27800000.0
2008-06-24 06:25:00,1.57661,1.57688,1.57661,1.57688,52800000.0
2008-06-24 06:26:00,1.57691,1.57706,1.57678,1.57698,23800000.0
2008-06-24 06:27:00,1.57678,1.577,1.57676,1.577,38400000.0
2008-06-24 06:28:00,1.57709,1.57714,1.57693,1.57708,28400000.0
2008-06-24 06:29:00,1.57722,1.57722,1.57699,1.577,43000001.0
2008-06-24 06:30:00,1.57717,1.57724,1.57705,1.57721,45700000.0
2008-06-24 06:31:00,1.57718,1.5773,1.57714,1.57714,30400000.0
2008-06-24 06:32:00,1.57726,1.5775,1.57717,1.57726,27800000.0
2008-06-24 06:33:00,1.57711,1.57736,1.57711,1.57735,41200000.0
2008-06-24 06:34:00,1.57734,1.57744,1.57706,1.5773,42800000.0
2008-06-24 06:35:00,1.57725,1.57753,1.57703,1.57711,62300000.0
2008-06-24 06:36:00,1.57712,1.57713,1.57667,1.57673,67700000.0
2008-06-24 06:37:00,1.57667,1.57667,1.57614,1.57614,47500000.0
2008-06-24 06:38:00,1.5766,1.57672,1.57647,1.57647,29000000.0
2008-06-24 06:39:00,1.57658,1.57718,1.57658,1.57713,42100000.0
2008-06-24 06:40:00,1.57711,1.57731,1.57711,1.57716,32800000.0
2008-06-24 06:41:00,1.57711,1.57743,1.57676,1.57743,31800000.0
2008-06-24 06:42:00,1.57684,1.57724,1.57677,1.57684,41600000.0
2008-06-24 06:43:00,1.57692,1.57705,1.57666,1.57688,46100000.0
2008-06-24 06:44:00,1.57672,1.57686,1.57663,1.57663,58400001.0
2008-06-24 06:45:00,1.57721,1.57733,1.57667,1.57667,48500000.0
2008-06-24 06:46:00,1.57672,1.57689,1.57666,1.57669,51800000.0
2008-06-24 06:47:00,1.57688,1.57704,1.57679,1.57684,47900000.0
2008-06-24 06:48:00,1.57685,1.5772,1.57676,1.57699,34000000.0
2008-06-24 06:49:00,1.57714,1.57714,1.5769,1.57708,32600000.0
2008-06-24 06:50:00,1.57697,1.57698,1.57677,1.57677,30000000.0
2008-06-24 06:51:00,1.57677,1.57677,1.57628,1.57639,23200000.0
2008-06-24 06:52:00,1.57644,1.57694,1.57632,1.57694,25800000.0
2008-06-24 06:53:00,1.57698,1.57698,1.57679,1.57689,25700000.0
2008-06-24 06:54:00,1.57669,1.57698,1.57651,1.57651,46600000.0
2008-06-24 06:55:00,1.57673,1.57689,1.57666,1.57686,33900000.0
2008-06-24 06:56:00,1.5767,1.57688,1.57667,1.57667,40700000.0
2008-06-24 06:57:00,1.5768,1.57712,1.57634,1.57695,42100000.0
2008-06-24 06:58:00,1.57657,1.57721,1.57657,1.57721,40200000.0
2008-06-24 06:59:00,1.57703,1.57734,1.57703,1.57706,24600000.0
2008-06-24 07:00:00,1.57742,1.57745,1.57721,1.57721,41700000.0
2008-06-24 07:01:00,1.57725,1.57731,1.57701,1.57716,42600000.0
2008-06-24 07:02:00,1.57715,1.57733,1.57715,1.57718,69500000.0
2008-06-24 07:03:00,1.5773,1.5773,1.57694,1.57696,26200000.0
2008-06-24 07:04:00,1.57706,1.57727,1.57674,1.57727,37800000.0
2008-06-24 07:05:00,1.57735,1.57749,1.57702,1.57702,47200000.0
2008-06-24 07:06:00,1.57713,1.57747,1.57703,1.57747,47000000.0
2008-06-24 07:07:00,1.57757,1.5777,1.5771,1.57713,31700000.0
2008-06-24 07:08:00,1.57717,1.57732,1.5771,1.5771,30600000.0
2008-06-24 07:09:00,1.57729,1.5773,1.57709,1.57726,50800000.0
2008-06-24 07:10:00,1.57733,1.57743,1.57726,1.57741,21000000.0
2008-06-24 07:11:00,1.57756,1.57759,1.57706,1.57706,34400000.0
2008-06-24 07:12:00,1.57715,1.57718,1.57673,1.57689,43000000.0
2008-06-24 07:13:00,1.5771,1.57721,1.57705,1.57721,45500000.0
2008-06-24 07:14:00,1.57719,1.57724,1.57702,1.57709,37400000.0
2008-06-24 07:15:00,1.57712,1.5774,1.57706,1.5774,32600000.0
2008-06-24 07:16:00,1.57711,1.57762,1.57708,1.57762,56800000.0
2008-06-24 07:17:00,1.5777,1.5777,1.57697,1.57709,55500000.0
2008-06-24 07:18:00,1.57703,1.57705,1.57673,1.57696,43400000.0
2008-06-24 07:19:00,1.57674,1.57686,1.57664,1.57679,33600000.0
2008-06-24 07:20:00,1.57661,1.57681,1.57646,1.57669,44300000.0
2008-06-24 07:21:00,1.57681,1.57694,1.57671,1.57691,67100000.0
2008-06-24 07:22:00,1.57685,1.57693,1.57666,1.57686,46500000.0
2008-06-24 07:23:00,1.57684,1.57708,1.5768,1.5769,33600000.0
2008-06-24 07:24:00,1.57702,1.57735,1.57697,1.57709,38600000.0
2008-06-24 07:25:00,1.57713,1.57713,1.57686,1.57694,44200001.0
2008-06-24 07:26:00,1.57694,1.5771,1.57692,1.577,26600000.0
2008-06-24 07:27:00,1.57692,1.57701,1.57656,1.5768,50400000.0
2008-06-24 07:28:00,1.57685,1.57714,1.5766,1.57708,48800000.0
2008-06-24 07:29:00,1.5772,1.57739,1.57711,1.57739,38900000.0
2008-06-24 07:30:00,1.57747,1.57747,1.57689,1.57734,40200000.0
2008-06-24 07:31:00,1.57722,1.57744,1.57722,1.57726,35200000.0
2008-06-24 07:32:00,1.57735,1.57791,1.57729,1.57772,46200000.0
2008-06-24 07:33:00,1.5776,1.57769,1.57734,1.57734,39700000.0
2008-06-24 07:34:00,1.57761,1.57777,1.57722,1.57777,55900000.0
2008-06-24 07:35:00,1.57753,1.57772,1.57753,1.57772,34200000.0
2008-06-24 07:36:00,1.57741,1.57765,1.57719,1.57742,47000000.0
2008-06-24 07:37:00,1.57716,1.57755,1.57716,1.57747,33000000.0
2008-06-24 07:38:00,1.57739,1.57757,1.57739,1.57757,38600000.0
2008-06-24 07:39:00,1.57736,1.57759,1.57732,1.57745,38100000.0
2008-06-24 07:40:00,1.5773,1.57759,1.57722,1.57759,56400001.0
2008-06-24 07:41:00,1.57745,1.5778,1.57739,1.57762,51500000.0
2008-06-24 07:42:00,1.57747,1.5776,1.57718,1.57739,40000000.0
2008-06-24 07:43:00,1.57738,1.57764,1.57738,1.57764,47000001.0
2008-06-24 07:44:00,1.57754,1.57754,1.57709,1.57715,44600000.0
2008-06-24 07:45:00,1.57711,1.57728,1.57656,1.57703,35900000.0
2008-06-24 07:46:00,1.57691,1.57699,1.57676,1.57683,31600000.0
2008-06-24 07:47:00,1.57676,1.57694,1.5764,1.57694,36000000.0
2008-06-24 07:48:00,1.57696,1.57716,1.57686,1.57716,25800000.0
2008-06-24 07:49:00,1.5772,1.5772,1.57677,1.57677,38600000.0
2008-06-24 07:50:00,1.57719,1.57723,1.5769,1.5769,33000000.0
2008-06-24 07:51:00,1.5768,1.5771,1.57649,1.5771,34200000.0
2008-06-24 07:52:00,1.57705,1.57705,1.57668,1.5769,20600000.0
2008-06-24 07:53:00,1.57692,1.57706,1.5768,1.57693,37200000.0
2008-06-24 07:54:00,1.57684,1.5772,1.57681,1.57704,47100000.0
2008-06-24 07:55:00,1.57727,1.57731,1.57696,1.57711,49300000.0
2008-06-24 07:56:00,1.57709,1.57726,1.57702,1.57726,17800000.0
2008-06-24 07:57:00,1.57706,1.57723,1.57689,1.57723,42400000.0
2008-06-24 07:58:00,1.57727,1.57745,1.57704,1.57725,40700000.0
2008-06-24 07:59:00,1.57702,1.57753,1.57702,1.5772,57300000.0
2008-06-24 08:00:00,1.57713,1.57715,1.57695,1.57714,32000000.0
2008-06-24 08:01:00,1.57683,1.5769,1.57681,1.5769,27700000.0
2008-06-24 08:02:00,1.57716,1.57773,1.57716,1.57773,27600000.0
2008-06-24 08:03:00,1.57782,1.578,1.57776,1.57795,28000000.0
2008-06-24 08:04:00,1.57785,1.578,1.57784,1.57787,33000000.0
2008-06-24 08:05:00,1.57782,1.57782,1.57772,1.57774,28000000.0
2008-06-24 08:06:00,1.57762,1.5777,1.57752,1.57763,41800000.0
2008-06-24 08:07:00,1.57735,1.57787,1.57729,1.57787,25600000.0
2008-06-24 08:08:00,1.57774,1.57781,1.57751,1.57752,50400000.0
2008-06-24 08:09:00,1.57776,1.57788,1.57762,1.57788,60700000.0
2008-06-24 08:10:00,1.57783,1.57794,1.57761,1.57761,38800000.0
2008-06-24 08:11:00,1.57779,1.57795,1.57777,1.57794,27600000.0
2008-06-24 08:12:00,1.5779,1.57799,1.57773,1.57776,48900000.0
2008-06-24 08:13:00,1.57735,1.57799,1.57735,1.57793,38800000.0
2008-06-24 08:14:00,1.57793,1.57797,1.57782,1.57794,56200001.0
2008-06-24 08:15:00,1.5781,1.57814,1.57793,1.57814,55800000.0
2008-06-24 08:16:00,1.5784,1.5784,1.57789,1.57827,30800000.0
2008-06-24 08:17:00,1.57852,1.5787,1.57826,1.57826,47800000.0
2008-06-24 08:18:00,1.5782,1.57867,1.5782,1.57867,53400000.0
2008-06-24 08:19:00,1.57852,1.57863,1.57837,1.57852,38400000.0
2008-06-24 08:20:00,1.57865,1.57892,1.57858,1.57892,35000000.0
2008-06-24 08:21:00,1.57892,1.57924,1.57826,1.57826,42000001.0
2008-06-24 08:22:00,1.57811,1.57838,1.57777,1.57792,23300000.0
2008-06-24 08:23:00,1.57762,1.57787,1.57735,1.57764,30600000.0
2008-06-24 08:24:00,1.5777,1.5777,1.57728,1.57745,45800000.0
2008-06-24 08:25:00,1.57758,1.57802,1.57758,1.57785,26800000.0
2008-06-24 08:26:00,1.57809,1.57814,1.57781,1.57801,55000001.0
2008-06-24 08:27:00,1.57796,1.57805,1.5779,1.57795,40800000.0
2008-06-24 08:28:00,1.57802,1.57829,1.57802,1.57819,52800000.0
2008-06-24 08:29:00,1.57799,1.57812,1.57796,1.57812,55100000.0
2008-06-24 08:30:00,1.57844,1.57852,1.5781,1.57841,18800000.0
2008-06-24 08:31:00,1.57861,1.57878,1.5784,1.57863,47300000.0
2008-06-24 08:32:00,1.57882,1.57938,1.57868,1.57885,26900000.0
2008-06-24 08:33:00,1.57867,1.57882,1.57826,1.57845,33000000.0
2008-06-24 08:34:00,1.57858,1.57861,1.57836,1.57859,43600000.0
2008-06-24 08:35:00,1.57848,1.5786,1.57825,1.57835,42400000.0
2008-06-24 08:36:00,1.57856,1.57858,1.57818,1.57845,52700000.0
2008-06-24 08:37:00,1.57864,1.57876,1.57854,1.57869,31600000.0
2008-06-24 08:38:00,1.5786,1.57868,1.57843,1.57845,28400000.0
2008-06-24 08:39:00,1.57877,1.57887,1.57851,1.57869,26400000.0
2008-06-24 08:40:00,1.57853,1.57864,1.57813,1.57864,30200000.0
2008-06-24 08:41:00,1.57849,1.57862,1.57841,1.57862,31600000.0
2008-06-24 08:42:00,1.57853,1.57853,1.57821,1.5784,43400000.0
2008-06-24 08:43:00,1.5784,1.57841,1.57794,1.57794,29600000.0
2008-06-24 08:44:00,1.57814,1.57822,1.57777,1.57816,34200000.0
2008-06-24 08:45:00,1.57824,1.57846,1.5779,1.5779,42300000.0
2008-06-24 08:46:00,1.57805,1.57805,1.57776,1.57785,28800000.0
2008-06-24 08:47:00,1.57786,1.5779,1.57768,1.57774,28400000.0
2008-06-24 08:48:00,1.57812,1.57831,1.57805,1.57805,62300000.0
2008-06-24 08:49:00,1.57777,1.57826,1.57777,1.57804,41000000.0
2008-06-24 08:50:00,1.57796,1.57868,1.57796,1.57868,30000000.0
2008-06-24 08:51:00,1.57858,1.57884,1.57841,1.57841,50600001.0
2008-06-24 08:52:00,1.57863,1.57869,1.57841,1.57848,54800000.0
2008-06-24 08:53:00,1.57849,1.57849,1.57832,1.57843,25400000.0
2008-06-24 08:54:00,1.57823,1.57834,1.57804,1.57822,17200000.0
2008-06-24 08:55:00,1.57832,1.57863,1.57821,1.57862,29200000.0
2008-06-24 08:56:00,1.57879,1.57918,1.57871,1.57882,49000000.0
2008-06-24 08:57:00,1.57884,1.57884,1.57859,1.5787,40000000.0
2008-06-24 08:58:00,1.57881,1.57892,1.57865,1.5789,31100000.0
2008-06-24 08:59:00,1.57872,1.57899,1.5786,1.5786,45800001.0
2008-06-24 09:00:00,1.57885,1.57905,1.5786,1.57903,35400000.0
2008-06-24 09:01:00,1.57898,1.57917,1.57896,1.57912,26200000.0
2008-06-24 09:02:00,1.57919,1.57927,1.57896,1.57896,37800000.0
2008-06-24 09:03:00,1.5785,1.57907,1.5785,1.57876,52100000.0
2008-06-24 09:04:00,1.5791,1.5791,1.57872,1.57879,28200000.0
2008-06-24 09:05:00,1.5788,1.5788,1.57845,1.57872,31400000.0
2008-06-24 09:06:00,1.57868,1.57893,1.57868,1.57873,37800000.0
2008-06-24 09:07:00,1.57877,1.57972,1.57877,1.57946,32200000.0
2008-06-24 09:08:00,1.57973,1.57997,1.57973,1.57992,38600000.0
2008-06-24 09:09:00,1.58032,1.58064,1.58032,1.58059,59700000.0
2008-06-24 09:10:00,1.58093,1.58154,1.58093,1.58149,27400000.0
2008-06-24 09:11:00,1.58173,1.58173,1.58117,1.58117,38900000.0
2008-06-24 09:12:00,1.58089,1.58092,1.58058,1.58076,34100000.0
2008-06-24 09:13:00,1.58043,1.58062,1.58043,1.58061,25200000.0
2008-06-24 09:14:00,1.58037,1.58062,1.58037,1.58057,22200000.0
2008-06-24 09:15:00,1.58037,1.58054,1.58037,1.58044,27000000.0
2008-06-24 09:16:00,1.58033,1.58076,1.58033,1.58058,35100000.0
2008-06-24 09:17:00,1.58079,1.58079,1.57975,1.57996,56800000.0
2008-06-24 09:18:00,1.57997,1.58016,1.57984,1.58011,38100000.0
2008-06-24 09:19:00,1.57968,1.58029,1.57968,1.5801,14600000.0
2008-06-24 09:20:00,1.58055,1.58055,1.58034,1.5804,23400000.0
2008-06-24 09:21:00,1.58072,1.58085,1.5804,1.58052,39500000.0
2008-06-24 09:22:00,1.5806,1.58141,1.5806,1.58141,23400000.0
2008-06-24 09:23:00,1.5812,1.58128,1.58097,1.58097,55100000.0
2008-06-24 09:24:00,1.58103,1.58212,1.58098,1.58192,40400000.0
2008-06-24 09:25:00,1.58164,1.58164,1.58078,1.58078,30400000.0
2008-06-24 09:26:00,1.5807,1.58095,1.5806,1.5807,50900000.0
2008-06-24 09:27:00,1.58053,1.58057,1.58028,1.58057,24600000.0
2008-06-24 09:28:00,1.58066,1.58078,1.58055,1.58074,23400000.0
2008-06-24 09:29:00,1.58068,1.58076,1.58045,1.58062,35400000.0
2008-06-24 09:30:00,1.58053,1.58079,1.58029,1.58079,36600000.0
2008-06-24 09:31:00,1.58072,1.58117,1.58065,1.58073,40200000.0
2008-06-24 09:32:00,1.58086,1.58129,1.58076,1.58083,36000000.0
2008-06-24 09:33:00,1.58067,1.58081,1.58054,1.58066,25600000.0
2008-06-24 09:34:00,1.58059,1.58069,1.58037,1.58047,37700000.0
2008-06-24 09:35:00,1.58029,1.58029,1.5799,1.58006,35200000.0
2008-06-24 09:36:00,1.58001,1.58011,1.57993,1.57994,31000000.0
2008-06-24 09:37:00,1.57991,1.5804,1.57986,1.5804,43800000.0
2008-06-24 09:38:00,1.58055,1.58056,1.58035,1.5805,49200000.0
2008-06-24 09:39:00,1.58059,1.58104,1.58059,1.58091,41200001.0
2008-06-24 09:40:00,1.58071,1.58092,1.58067,1.58083,41900001.0
2008-06-24 09:41:00,1.58087,1.58091,1.58055,1.58091,47300000.0
2008-06-24 09:42:00,1.58085,1.58119,1.58085,1.58113,61400000.0
2008-06-24 09:43:00,1.58103,1.5812,1.58099,1.58119,41400000.0
2008-06-24 09:44:00,1.58063,1.58068,1.58035,1.58035,34400000.0
2008-06-24 09:45:00,1.58068,1.58113,1.58047,1.58047,34800000.0
2008-06-24 09:46:00,1.58094,1.58113,1.58068,1.58101,43400000.0
2008-06-24 09:47:00,1.58103,1.58121,1.58103,1.58111,23000000.0
2008-06-24 09:48:00,1.58108,1.58116,1.58076,1.58089,39800000.0
2008-06-24 09:49:00,1.58066,1.58094,1.58052,1.58094,34200000.0
2008-06-24 09:50:00,1.58093,1.5813,1.58093,1.58124,24400000.0
2008-06-24 09:51:00,1.5811,1.58121,1.58094,1.58121,89700000.0
2008-06-24 09:52:00,1.58116,1.58143,1.58116,1.58142,32600000.0
2008-06-24 09:53:00,1.58111,1.58133,1.58086,1.58087,46600000.0
2008-06-24 09:54:00,1.5808,1.5809,1.58074,1.5809,28400000.0
2008-06-24 09:55:00,1.58102,1.58114,1.58095,1.58099,38800000.0
2008-06-24 09:56:00,1.58067,1.58107,1.5805,1.58053,33000000.0
2008-06-24 09:57:00,1.58071,1.58094,1.58071,1.5808,56400000.0
2008-06-24 09:58:00,1.58065,1.58082,1.58039,1.58069,40000000.0
2008-06-24 09:59:00,1.58052,1.58117,1.58042,1.58117,51800000.0
2008-06-24 10:00:00,1.58107,1.58107,1.58062,1.5808,37000000.0
2008-06-24 10:01:00,1.58096,1.58096,1.58063,1.5807,50100000.0
2008-06-24 10:02:00,1.58096,1.58113,1.58049,1.58094,37300000.0
2008-06-24 10:03:00,1.58085,1.58088,1.58069,1.58072,28000000.0
2008-06-24 10:04:00,1.58089,1.58089,1.58018,1.58072,41300000.0
2008-06-24 10:05:00,1.58062,1.58067,1.57998,1.58029,48300000.0
2008-06-24 10:06:00,1.58031,1.58038,1.58003,1.58011,33000000.0
2008-06-24 10:07:00,1.58028,1.58032,1.57991,1.57991,34200000.0
2008-06-24 10:08:00,1.57968,1.57989,1.57961,1.57964,45000001.0
2008-06-24 10:09:00,1.5795,1.57954,1.57925,1.57954,27000000.0
2008-06-24 10:10:00,1.57942,1.57974,1.57907,1.57974,57800001.0
2008-06-24 10:11:00,1.57971,1.57981,1.57933,1.57968,39800000.0
2008-06-24 10:12:00,1.57971,1.58005,1.57971,1.57984,38000000.0
2008-06-24 10:13:00,1.57988,1.58001,1.57968,1.57984,43400000.0
2008-06-24 10:14:00,1.57961,1.57974,1.57951,1.57974,42000001.0
2008-06-24 10:15:00,1.57974,1.57988,1.57974,1.57986,33200000.0
2008-06-24 10:16:00,1.58026,1.58035,1.57989,1.58011,32000000.0
2008-06-24 10:17:00,1.5801,1.58015,1.57971,1.58003,34700000.0
2008-06-24 10:18:00,1.58015,1.58015,1.57997,1.58007,50600000.0
2008-06-24 10:19:00,1.57996,1.57996,1.57956,1.57995,36600000.0
2008-06-24 10:20:00,1.58022,1.58027,1.57999,1.58027,45000000.0
2008-06-24 10:21:00,1.57991,1.58003,1.57974,1.57974,45200000.0
2008-06-24 10:22:00,1.58,1.58031,1.57967,1.58026,37100000.0
2008-06-24 10:23:00,1.58028,1.58061,1.58028,1.58054,52600000.0
2008-06-24 10:24:00,1.58051,1.58051,1.58036,1.58049,24000000.0
2008-06-24 10:25:00,1.58039,1.58039,1.57968,1.58011,45700000.0
2008-06-24 10:26:00,1.58005,1.58018,1.57999,1.5801,46900001.0
2008-06-24 10:27:00,1.58008,1.58029,1.58,1.58,47000000.0
2008-06-24 10:28:00,1.58004,1.5802,1.58004,1.58015,56000001.0
2008-06-24 10:29:00,1.58,1.58,1.57932,1.57989,42000000.0
2008-06-24 10:30:00,1.57999,1.58006,1.5796,1.57983,50300000.0
2008-06-24 10:31:00,1.57972,1.58001,1.57967,1.58001,40600000.0
2008-06-24 10:32:00,1.5798,1.58002,1.5798,1.57996,26900000.0
2008-06-24 10:33:00,1.57985,1.57996,1.57977,1.57985,52700000.0
2008-06-24 10:34:00,1.58012,1.5806,1.58012,1.58039,42400000.0
2008-06-24 10:35:00,1.58048,1.58048,1.58015,1.58017,24000000.0
2008-06-24 10:36:00,1.58014,1.58033,1.57998,1.57998,29800000.0
2008-06-24 10:37:00,1.58044,1.58061,1.58031,1.58037,38200000.0
2008-06-24 10:38:00,1.58038,1.58039,1.57969,1.58019,55800000.0
2008-06-24 10:39:00,1.57975,1.58044,1.57975,1.58021,30200000.0
2008-06-24 10:40:00,1.5804,1.58041,1.58009,1.58009,45500000.0
2008-06-24 10:41:00,1.57998,1.58016,1.57977,1.58003,67900001.0
2008-06-24 10:42:00,1.58004,1.58012,1.57959,1.57998,36500000.0
2008-06-24 10:43:00,1.58007,1.58032,1.57999,1.57999,25600000.0
2008-06-24 10:44:00,1.57996,1.5803,1.57993,1.5803,37400000.0
2008-06-24 10:45:00,1.5801,1.58027,1.5799,1.5799,40700000.0
2008-06-24 10:46:00,1.58024,1.58024,1.5797,1.5797,24000000.0
2008-06-24 10:47:00,1.57975,1.57975,1.57921,1.57921,51600001.0
2008-06-24 10:48:00,1.57948,1.57973,1.57944,1.57971,29200000.0
2008-06-24 10:49:00,1.57964,1.57974,1.57946,1.57957,28000000.0
2008-06-24 10:50:00,1.57984,1.57998,1.57951,1.57985,41800000.0
2008-06-24 10:51:00,1.58006,1.58029,1.58006,1.58026,25600000.0
2008-06-24 10:52:00,1.58048,1.5806,1.58042,1.5805,38500000.0
2008-06-24 10:53:00,1.58027,1.58044,1.58016,1.58032,31100000.0
2008-06-24 10:54:00,1.58037,1.58037,1.57983,1.5803,20800000.0
2008-06-24 10:55:00,1.58044,1.58062,1.58021,1.58053,33400000.0
2008-06-24 10:56:00,1.58077,1.58077,1.58059,1.58072,64299999.0
2008-06-24 10:57:00,1.58064,1.58068,1.58058,1.5806,41000000.0
2008-06-24 10:58:00,1.58054,1.58076,1.58049,1.58049,95100000.0
2008-06-24 10:59:00,1.58055,1.58061,1.58022,1.58051,90900000.0
2008-06-24 11:00:00,1.58055,1.58063,1.58035,1.58035,45000002.0
2008-06-24 11:01:00,1.58046,1.58074,1.58042,1.58064,33200000.0
2008-06-24 11:02:00,1.58088,1.581,1.58069,1.58069,25900000.0
2008-06-24 11:03:00,1.58067,1.5807,1.5806,1.58067,41800000.0
2008-06-24 11:04:00,1.58074,1.58074,1.58038,1.58062,33200000.0
2008-06-24 11:05:00,1.58043,1.58043,1.58006,1.58006,53800000.0
2008-06-24 11:06:00,1.57983,1.57983,1.57915,1.57934,43600000.0
2008-06-24 11:07:00,1.57924,1.5795,1.57924,1.57933,61100001.0
2008-06-24 11:08:00,1.57943,1.57954,1.57928,1.57941,24400000.0
2008-06-24 11:09:00,1.57936,1.57957,1.57931,1.57931,50100000.0
2008-06-24 11:10:00,1.57903,1.57913,1.57885,1.57898,47400000.0
2008-06-24 11:11:00,1.57885,1.57898,1.57858,1.57898,28600000.0
2008-06-24 11:12:00,1.57872,1.57903,1.57864,1.57896,46700000.0
2008-06-24 11:13:00,1.5788,1.57885,1.57846,1.57851,54200000.0
2008-06-24 11:14:00,1.57845,1.57862,1.57833,1.57845,38800000.0
2008-06-24 11:15:00,1.57856,1.5786,1.57836,1.5786,50000000.0
2008-06-24 11:16:00,1.57866,1.579,1.57866,1.57888,52700000.0
2008-06-24 11:17:00,1.57903,1.57924,1.579,1.57924,41400000.0
2008-06-24 11:18:00,1.57919,1.57931,1.57864,1.57917,34200000.0
2008-06-24 11:19:00,1.57911,1.57925,1.57899,1.57914,28000000.0
2008-06-24 11:20:00,1.57913,1.57941,1.57913,1.57915,27700000.0
2008-06-24 11:21:00,1.57929,1.57948,1.5791,1.57933,88100000.0
2008-06-24 11:22:00,1.57946,1.57951,1.57915,1.57932,53800000.0
2008-06-24 11:23:00,1.57922,1.57962,1.57896,1.57962,28200000.0
2008-06-24 11:24:00,1.57983,1.57983,1.57958,1.5797,42100000.0
2008-06-24 11:25:00,1.5798,1.57985,1.57953,1.57985,67000000.0
2008-06-24 11:26:00,1.57973,1.57982,1.57962,1.57972,65800000.0
2008-06-24 11:27:00,1.57973,1.5801,1.57952,1.5801,43600000.0
2008-06-24 11:28:00,1.57991,1.57991,1.57977,1.5798,50700000.0
2008-06-24 11:29:00,1.57976,1.5799,1.5797,1.57974,41600000.0
2008-06-24 11:30:00,1.57973,1.57982,1.57964,1.57979,41300000.0
2008-06-24 11:31:00,1.57973,1.58013,1.57968,1.58013,35800000.0
2008-06-24 11:32:00,1.58006,1.58059,1.58006,1.58042,39000000.0
2008-06-24 11:33:00,1.58054,1.58115,1.58052,1.58115,49200000.0
2008-06-24 11:34:00,1.58078,1.58114,1.58073,1.5811,30900000.0
2008-06-24 11:35:00,1.58061,1.58061,1.58021,1.58021,32300000.0
2008-06-24 11:36:00,1.57992,1.57992,1.5792,1.57969,30200000.0
2008-06-24 11:37:00,1.57957,1.57974,1.57947,1.57973,35200000.0
2008-06-24 11:38:00,1.57983,1.57992,1.57963,1.57986,43100000.0
2008-06-24 11:39:00,1.57983,1.57989,1.57966,1.57971,66900000.0
2008-06-24 11:40:00,1.57976,1.57988,1.57964,1.57983,26400000.0
2008-06-24 11:41:00,1.57962,1.57981,1.57962,1.57981,37800000.0
2008-06-24 11:42:00,1.57999,1.57999,1.57983,1.57983,35800000.0
2008-06-24 11:43:00,1.58003,1.58039,1.58003,1.58029,36300000.0
2008-06-24 11:44:00,1.58038,1.58038,1.58008,1.58008,37000001.0
2008-06-24 11:45:00,1.58011,1.58011,1.57951,1.57991,42200000.0
2008-06-24 11:46:00,1.57998,1.57998,1.57939,1.57945,30400000.0
2008-06-24 11:47:00,1.57956,1.57983,1.57937,1.57946,27600000.0
2008-06-24 11:48:00,1.57962,1.58007,1.57948,1.57984,21000000.0
2008-06-24 11:49:00,1.58035,1.58043,1.58021,1.58031,47200000.0
2008-06-24 11:50:00,1.58016,1.58021,1.57994,1.58002,38000000.0
2008-06-24 11:51:00,1.57988,1.57993,1.57955,1.57971,31800000.0
2008-06-24 11:52:00,1.57991,1.57991,1.57943,1.57955,41700000.0
2008-06-24 11:53:00,1.57959,1.57998,1.57959,1.57986,40600000.0
2008-06-24 11:54:00,1.5799,1.5799,1.57948,1.57948,28200000.0
2008-06-24 11:55:00,1.57955,1.57955,1.57891,1.57898,35400000.0
2008-06-24 11:56:00,1.57908,1.57941,1.57862,1.57862,53500000.0
2008-06-24 11:57:00,1.57867,1.57871,1.57843,1.57867,22400000.0
2008-06-24 11:58:00,1.57873,1.57893,1.57864,1.57868,42100000.0
2008-06-24 11:59:00,1.57892,1.579,1.57869,1.57891,32800000.0
2008-06-24 12:00:00,1.57887,1.57912,1.57887,1.57912,31000000.0
2008-06-24 12:01:00,1.57907,1.5791,1.57878,1.5791,25000000.0
2008-06-24 12:02:00,1.57921,1.57921,1.57907,1.57911,20600000.0
2008-06-24 12:03:00,1.57936,1.58026,1.57936,1.57989,39800000.0
2008-06-24 12:04:00,1.58017,1.58018,1.57952,1.57974,35400000.0
2008-06-24 12:05:00,1.57958,1.58058,1.5794,1.58058,42400000.0
2008-06-24 12:06:00,1.58058,1.58102,1.58058,1.5807,58300001.0
2008-06-24 12:07:00,1.58085,1.58093,1.58068,1.58078,33900000.0
2008-06-24 12:08:00,1.58062,1.58149,1.58062,1.58138,30500000.0
2008-06-24 12:09:00,1.58126,1.58158,1.58112,1.58152,24500000.0
2008-06-24 12:10:00,1.58153,1.58167,1.58131,1.58147,57500000.0
2008-06-24 12:11:00,1.58156,1.58187,1.58151,1.58168,25400000.0
2008-06-24 12:12:00,1.58173,1.58173,1.58138,1.58147,42600000.0
2008-06-24 12:13:00,1.58165,1.58165,1.58148,1.58155,49000001.0
2008-06-24 12:14:00,1.58164,1.58188,1.58154,1.58162,50500000.0
2008-06-24 12:15:00,1.58175,1.58192,1.58149,1.58185,17200000.0
2008-06-24 12:16:00,1.58144,1.5817,1.58138,1.58153,60300000.0
2008-06-24 12:17:00,1.58154,1.58161,1.5813,1.58148,18400000.0
2008-06-24 12:18:00,1.58142,1.58148,1.58102,1.58146,39800000.0
2008-06-24 12:19:00,1.58106,1.5813,1.58092,1.58113,15800000.0
2008-06-24 12:20:00,1.58084,1.58113,1.58084,1.58089,29200000.0
2008-06-24 12:21:00,1.58108,1.58108,1.58079,1.58096,62400000.0
2008-06-24 12:22:00,1.58108,1.58108,1.58072,1.58085,33200000.0
2008-06-24 12:23:00,1.58062,1.58082,1.58056,1.58079,73300001.0
2008-06-24 12:24:00,1.58064,1.58109,1.58064,1.58097,32600000.0
2008-06-24 12:25:00,1.58081,1.58108,1.58081,1.58083,34600001.0
2008-06-24 12:26:00,1.58095,1.58102,1.58062,1.581,37300000.0
2008-06-24 12:27:00,1.58093,1.58093,1.58056,1.58072,44800000.0
2008-06-24 12:28:00,1.58069,1.58084,1.58062,1.58062,28000000.0
2008-06-24 12:29:00,1.58058,1.58068,1.58036,1.58068,25800000.0
2008-06-24 12:30:00,1.58061,1.58074,1.58048,1.5806,42800000.0
2008-06-24 12:31:00,1.58037,1.58043,1.58024,1.58024,46800001.0
2008-06-24 12:32:00,1.58027,1.58063,1.58027,1.58048,42900000.0
2008-06-24 12:33:00,1.5805,1.5805,1.58031,1.58036,33000000.0
2008-06-24 12:34:00,1.58017,1.58042,1.58014,1.58024,32099999.0
2008-06-24 12:35:00,1.58035,1.58058,1.58024,1.58058,22000000.0
2008-06-24 12:36:00,1.58057,1.58065,1.58044,1.58065,43000000.0
2008-06-24 12:37:00,1.58073,1.58104,1.58073,1.58082,42600000.0
2008-06-24 12:38:00,1.58113,1.58122,1.58092,1.58092,35700000.0
2008-06-24 12:39:00,1.58099,1.58099,1.58033,1.58033,23000000.0
2008-06-24 12:40:00,1.58082,1.58103,1.58081,1.58101,28200000.0
2008-06-24 12:41:00,1.58089,1.58089,1.58035,1.5806,34800000.0
2008-06-24 12:42:00,1.58078,1.58111,1.58069,1.58111,47400000.0
2008-06-24 12:43:00,1.58106,1.58106,1.58083,1.58083,21200000.0
2008-06-24 12:44:00,1.58083,1.58083,1.58037,1.58077,47000000.0
2008-06-24 12:45:00,1.5805,1.58077,1.58042,1.58058,32200000.0
2008-06-24 12:46:00,1.5806,1.58098,1.5806,1.58098,23200000.0
2008-06-24 12:47:00,1.58083,1.58097,1.58073,1.5808,36400000.0
2008-06-24 12:48:00,1.58061,1.58061,1.57995,1.57995,43600001.0
2008-06-24 12:49:00,1.57977,1.57999,1.57971,1.57999,46200001.0
2008-06-24 12:50:00,1.57982,1.58004,1.57981,1.57993,48800000.0
2008-06-24 12:51:00,1.57996,1.58007,1.57974,1.57999,43600000.0
2008-06-24 12:52:00,1.58014,1.58025,1.58002,1.58022,27800000.0
2008-06-24 12:53:00,1.58,1.58018,1.57959,1.57996,41000000.0
2008-06-24 12:54:00,1.57991,1.58005,1.57984,1.57985,34300000.0
2008-06-24 12:55:00,1.5799,1.5799,1.57959,1.57964,39800000.0
2008-06-24 12:56:00,1.57945,1.5797,1.57918,1.57949,46000000.0
2008-06-24 12:57:00,1.57925,1.57927,1.57899,1.57914,37600000.0
2008-06-24 12:58:00,1.57905,1.57927,1.57896,1.57927,35800000.0
2008-06-24 12:59:00,1.57901,1.57983,1.57901,1.57982,37000000.0
2008-06-24 13:00:00,1.5805,1.58063,1.58035,1.58035,28600000.0
2008-06-24 13:01:00,1.58019,1.5803,1.57995,1.58022,39000000.0
2008-06-24 13:02:00,1.58014,1.58023,1.58005,1.58011,19600000.0
2008-06-24 13:03:00,1.58012,1.58037,1.58006,1.5803,36800000.0
2008-06-24 13:04:00,1.58012,1.58036,1.58007,1.58028,56100000.0
2008-06-24 13:05:00,1.58001,1.58055,1.58001,1.58055,59700000.0
2008-06-24 13:06:00,1.58037,1.58073,1.58034,1.58073,36400000.0
2008-06-24 13:07:00,1.58085,1.58085,1.58053,1.58053,49600000.0
2008-06-24 13:08:00,1.58051,1.58062,1.58035,1.58047,26500000.0
2008-06-24 13:09:00,1.58052,1.58052,1.58017,1.58017,47600000.0
2008-06-24 13:10:00,1.58031,1.58061,1.58029,1.58032,57000000.0
2008-06-24 13:11:00,1.58042,1.58042,1.58019,1.5804,33200000.0
2008-06-24 13:12:00,1.58043,1.58052,1.58014,1.58024,22200000.0
2008-06-24 13:13:00,1.58024,1.58042,1.58023,1.58038,29100000.0
2008-06-24 13:14:00,1.58027,1.58031,1.57984,1.58,58200000.0
2008-06-24 13:15:00,1.57996,1.58013,1.57986,1.57996,41000000.0
2008-06-24 13:16:00,1.57984,1.58003,1.57981,1.57991,64700000.0
2008-06-24 13:17:00,1.57927,1.58004,1.57927,1.5799,33400000.0
2008-06-24 13:18:00,1.58019,1.58023,1.58007,1.58019,66400001.0
2008-06-24 13:19:00,1.58016,1.58016,1.57951,1.57951,22200000.0
2008-06-24 13:20:00,1.57947,1.57964,1.57914,1.57937,31000000.0
2008-06-24 13:21:00,1.57955,1.57955,1.57912,1.57936,23000000.0
2008-06-24 13:22:00,1.57913,1.57913,1.57889,1.57911,53400001.0
2008-06-24 13:23:00,1.57862,1.5792,1.57862,1.57902,40900000.0
2008-06-24 13:24:00,1.57889,1.57894,1.57865,1.57881,23200000.0
2008-06-24 13:25:00,1.57865,1.57872,1.5785,1.57862,25800000.0
2008-06-24 13:26:00,1.57878,1.57935,1.57878,1.5792,27000000.0
2008-06-24 13:27:00,1.5795,1.57966,1.57948,1.5796,31800000.0
2008-06-24 13:28:00,1.57955,1.57971,1.57927,1.57927,57800001.0
2008-06-24 13:29:00,1.57964,1.58008,1.57921,1.58008,57600001.0
2008-06-24 13:30:00,1.58,1.58,1.57956,1.57999,44400000.0
2008-06-24 13:31:00,1.57995,1.57995,1.57925,1.57993,51900000.0
2008-06-24 13:32:00,1.58003,1.58012,1.5798,1.58003,419900002.0
2008-06-24 13:33:00,1.57995,1.58066,1.57995,1.58066,555800001.0
2008-06-24 13:34:00,1.58056,1.58068,1.58034,1.58034,499500000.0
2008-06-24 13:35:00,1.5805,1.58082,1.58048,1.58073,449900000.0
2008-06-24 13:36:00,1.58047,1.58068,1.58042,1.58056,145100000.0
2008-06-24 13:37:00,1.58049,1.58064,1.58028,1.58052,553399999.0
2008-06-24 13:38:00,1.58045,1.58112,1.58045,1.58112,395199999.0
2008-06-24 13:39:00,1.58116,1.58117,1.58095,1.58099,217200000.0
2008-06-24 13:40:00,1.58093,1.58093,1.5804,1.5804,418700000.0
2008-06-24 13:41:00,1.58041,1.58056,1.5802,1.58035,377400000.0
2008-06-24 13:42:00,1.58019,1.58051,1.58004,1.58047,728200002.0
2008-06-24 13:43:00,1.58054,1.58084,1.58041,1.58081,163400000.0
2008-06-24 13:44:00,1.58086,1.58109,1.58072,1.58095,423100001.0
2008-06-24 13:45:00,1.581,1.58128,1.581,1.58116,238000000.0
2008-06-24 13:46:00,1.58122,1.58154,1.58122,1.58144,153500000.0
2008-06-24 13:47:00,1.58146,1.58165,1.58136,1.58136,283400002.0
2008-06-24 13:48:00,1.58151,1.58161,1.58144,1.58155,107400000.0
2008-06-24 13:49:00,1.58149,1.58152,1.58127,1.58134,242000000.0
2008-06-24 13:50:00,1.58135,1.58137,1.58099,1.58102,160400000.0
2008-06-24 13:51:00,1.58099,1.58152,1.5808,1.58152,297200000.0
2008-06-24 13:52:00,1.5817,1.58181,1.58148,1.58164,339600002.0
2008-06-24 13:53:00,1.58143,1.58162,1.58129,1.58146,321600000.0
2008-06-24 13:54:00,1.58141,1.58147,1.58119,1.58128,335500002.0
2008-06-24 13:55:00,1.58131,1.58156,1.58099,1.58099,367500001.0
2008-06-24 13:56:00,1.58085,1.58107,1.58078,1.58091,362900000.0
2008-06-24 13:57:00,1.58089,1.58102,1.58069,1.58102,299200001.0
2008-06-24 13:58:00,1.58117,1.58179,1.58117,1.58179,350500002.0
2008-06-24 13:59:00,1.5816,1.58169,1.58145,1.58155,332300000.0
2008-06-24 14:00:00,1.58166,1.58201,1.58166,1.58168,380900000.0
2008-06-24 14:01:00,1.58179,1.58189,1.58163,1.58172,190100000.0
2008-06-24 14:02:00,1.58184,1.58196,1.5817,1.58179,381000000.0
2008-06-24 14:03:00,1.58195,1.58195,1.58162,1.58178,407200000.0
2008-06-24 14:04:00,1.58176,1.58201,1.58171,1.58179,357000001.0
2008-06-24 14:05:00,1.5821,1.58285,1.5821,1.58242,359900000.0
2008-06-24 14:06:00,1.58247,1.58265,1.58235,1.58252,485000001.0
2008-06-24 14:07:00,1.58252,1.58272,1.58216,1.58216,442700001.0
2008-06-24 14:08:00,1.58217,1.58231,1.58199,1.58218,245300001.0
2008-06-24 14:09:00,1.58216,1.58221,1.58206,1.58216,298600001.0
2008-06-24 14:10:00,1.58242,1.58257,1.58233,1.58245,314900001.0
2008-06-24 14:11:00,1.58249,1.58251,1.58236,1.58243,230400000.0
2008-06-24 14:12:00,1.58252,1.58272,1.58236,1.58242,510800004.0
2008-06-24 14:13:00,1.58221,1.58231,1.58198,1.58208,358300001.0
2008-06-24 14:14:00,1.58208,1.58232,1.58199,1.58205,441200001.0
2008-06-24 14:15:00,1.58203,1.5825,1.58203,1.58222,287700000.0
2008-06-24 14:16:00,1.58223,1.58259,1.5822,1.5825,115300000.0
2008-06-24 14:17:00,1.58245,1.58245,1.58215,1.58215,173200000.0
2008-06-24 14:18:00,1.5821,1.58232,1.58203,1.58232,272300001.0
2008-06-24 14:19:00,1.5823,1.5825,1.58213,1.58234,368300000.0
2008-06-24 14:20:00,1.58244,1.5826,1.58234,1.58237,313200002.0
2008-06-24 14:21:00,1.58244,1.58267,1.58237,1.58239,385400001.0
2008-06-24 14:22:00,1.58222,1.58222,1.58197,1.58197,503200002.0
2008-06-24 14:23:00,1.58208,1.5824,1.58204,1.58204,415700001.0
2008-06-24 14:24:00,1.58198,1.5822,1.58182,1.58208,375600002.0
2008-06-24 14:25:00,1.58193,1.58207,1.58181,1.58199,329800000.0
2008-06-24 14:26:00,1.58196,1.58214,1.58185,1.58199,416400001.0
2008-06-24 14:27:00,1.58202,1.58216,1.58196,1.58205,208800001.0
2008-06-24 14:28:00,1.58201,1.58222,1.58188,1.58206,574500002.0
2008-06-24 14:29:00,1.58211,1.58242,1.58183,1.58212,541700001.0
2008-06-24 14:30:00,1.58207,1.58248,1.58199,1.58233,552200001.0
2008-06-24 14:31:00,1.58227,1.58234,1.58209,1.58221,497400000.0
2008-06-24 14:32:00,1.58223,1.58228,1.58206,1.58224,381599999.0
2008-06-24 14:33:00,1.58212,1.58212,1.58107,1.58157,175000000.0
2008-06-24 14:34:00,1.58141,1.58141,1.58083,1.58084,183599998.0
2008-06-24 14:35:00,1.58076,1.58098,1.58076,1.58083,281300001.0
2008-06-24 14:36:00,1.58083,1.58083,1.58033,1.58042,307500003.0
2008-06-24 14:37:00,1.58053,1.58078,1.58038,1.58078,191600001.0
2008-06-24 14:38:00,1.58091,1.5814,1.58091,1.5814,150500000.0
2008-06-24 14:39:00,1.5814,1.58158,1.58132,1.58142,177900000.0
2008-06-24 14:40:00,1.58156,1.58207,1.58156,1.58202,370200001.0
2008-06-24 14:41:00,1.58215,1.58245,1.58209,1.58213,311800000.0
2008-06-24 14:42:00,1.58201,1.58201,1.58182,1.58187,102200001.0
2008-06-24 14:43:00,1.5818,1.58202,1.5818,1.58183,98700000.0
2008-06-24 14:44:00,1.58183,1.58184,1.58154,1.5816,399800000.0
2008-06-24 14:45:00,1.58159,1.58192,1.58148,1.58148,361200000.0
2008-06-24 14:46:00,1.58141,1.5815,1.5813,1.58146,317700001.0
2008-06-24 14:47:00,1.5816,1.5824,1.58142,1.5824,343600001.0
2008-06-24 14:48:00,1.58237,1.58269,1.58176,1.582,367500000.0
2008-06-24 14:49:00,1.58198,1.58219,1.58198,1.58218,138500000.0
2008-06-24 14:50:00,1.58219,1.58256,1.58214,1.58229,300400000.0
2008-06-24 14:51:00,1.58252,1.58301,1.58252,1.58293,187300000.0
2008-06-24 14:52:00,1.58303,1.58322,1.58293,1.58304,329600000.0
2008-06-24 14:53:00,1.58298,1.58315,1.58283,1.58315,356700000.0
2008-06-24 14:54:00,1.58313,1.58326,1.58313,1.58316,140500001.0
2008-06-24 14:55:00,1.58283,1.58318,1.58283,1.58303,219900000.0
2008-06-24 14:56:00,1.58286,1.58286,1.58233,1.5825,429900003.0
2008-06-24 14:57:00,1.58263,1.58301,1.58263,1.58265,446100002.0
2008-06-24 14:58:00,1.58273,1.58324,1.58265,1.5831,372100000.0
2008-06-24 14:59:00,1.58322,1.5833,1.58263,1.58296,254500000.0
2008-06-24 15:00:00,1.58296,1.58372,1.58241,1.58337,733800005.0
2008-06-24 15:01:00,1.58346,1.58346,1.58301,1.58301,325000000.0
2008-06-24 15:02:00,1.58305,1.58329,1.5826,1.58285,549000001.0
2008-06-24 15:03:00,1.58278,1.58287,1.58255,1.58269,390800001.0
2008-06-24 15:04:00,1.5827,1.58281,1.58227,1.58248,442800001.0
2008-06-24 15:05:00,1.58243,1.58248,1.58215,1.58224,398500000.0
2008-06-24 15:06:00,1.58232,1.58288,1.58232,1.58271,300600001.0
2008-06-24 15:07:00,1.58273,1.58298,1.58248,1.58279,325200002.0
2008-06-24 15:08:00,1.58276,1.58309,1.58262,1.5827,382500001.0
2008-06-24 15:09:00,1.58269,1.58282,1.58251,1.58267,522300002.0
2008-06-24 15:10:00,1.58272,1.58286,1.5825,1.58268,522500001.0
2008-06-24 15:11:00,1.58264,1.58294,1.58264,1.5827,466900000.0
2008-06-24 15:12:00,1.58277,1.58333,1.58269,1.58311,389400000.0
2008-06-24 15:13:00,1.58345,1.58377,1.58319,1.58334,465300000.0
2008-06-24 15:14:00,1.5833,1.58347,1.5831,1.58317,464000000.0
2008-06-24 15:15:00,1.58306,1.58314,1.58282,1.58291,395000001.0
2008-06-24 15:16:00,1.58295,1.58319,1.58288,1.583,517300002.0
2008-06-24 15:17:00,1.58298,1.5832,1.58282,1.58294,412300001.0
2008-06-24 15:18:00,1.58289,1.58303,1.58275,1.58281,240300000.0
2008-06-24 15:19:00,1.58283,1.58294,1.58265,1.58274,514800000.0
2008-06-24 15:20:00,1.58273,1.58285,1.58256,1.58273,480100000.0
2008-06-24 15:21:00,1.58266,1.58274,1.58234,1.58234,646200003.0
2008-06-24 15:22:00,1.58223,1.58238,1.58199,1.58199,514900001.0
2008-06-24 15:23:00,1.5819,1.5821,1.58182,1.58186,447400001.0
2008-06-24 15:24:00,1.58195,1.58215,1.58185,1.58195,665000000.0
2008-06-24 15:25:00,1.58191,1.58224,1.58164,1.58182,585600002.0
2008-06-24 15:26:00,1.58196,1.58229,1.58193,1.58207,709700003.0
2008-06-24 15:27:00,1.58212,1.58239,1.58198,1.58202,576200000.0
2008-06-24 15:28:00,1.58194,1.5821,1.58154,1.58173,690900001.0
2008-06-24 15:29:00,1.58171,1.58171,1.58094,1.5811,594000002.0
2008-06-24 15:30:00,1.58094,1.58137,1.58094,1.58112,641500003.0
2008-06-24 15:31:00,1.58113,1.58144,1.58104,1.58113,558000002.0
2008-06-24 15:32:00,1.58118,1.58145,1.58115,1.58131,430700000.0
2008-06-24 15:33:00,1.58142,1.58142,1.58106,1.58106,415500000.0
2008-06-24 15:34:00,1.5812,1.58133,1.58103,1.5812,412400001.0
2008-06-24 15:35:00,1.581,1.58143,1.581,1.58111,554000001.0
2008-06-24 15:36:00,1.58131,1.58162,1.58122,1.58146,334500000.0
2008-06-24 15:37:00,1.58164,1.58169,1.58125,1.58128,310500000.0
2008-06-24 15:38:00,1.5812,1.5812,1.58092,1.58095,371100000.0
2008-06-24 15:39:00,1.58142,1.58194,1.58134,1.58192,401300000.0
2008-06-24 15:40:00,1.58193,1.58211,1.58156,1.58199,478100000.0
2008-06-24 15:41:00,1.58197,1.58197,1.58156,1.58178,275400001.0
2008-06-24 15:42:00,1.58165,1.58165,1.58118,1.58124,215900000.0
2008-06-24 15:43:00,1.58121,1.5813,1.58104,1.58113,427900002.0
2008-06-24 15:44:00,1.58116,1.58148,1.58115,1.58121,297900000.0
2008-06-24 15:45:00,1.58137,1.58166,1.58129,1.58132,628400002.0
2008-06-24 15:46:00,1.58132,1.58144,1.58119,1.58126,499500000.0
2008-06-24 15:47:00,1.58111,1.58111,1.5806,1.58081,197100000.0
2008-06-24 15:48:00,1.58082,1.58107,1.58074,1.58075,230900000.0
2008-06-24 15:49:00,1.58082,1.58094,1.58064,1.58075,362200001.0
2008-06-24 15:50:00,1.58073,1.58091,1.58064,1.58085,359000000.0
2008-06-24 15:51:00,1.58105,1.58115,1.5808,1.58094,526600001.0
2008-06-24 15:52:00,1.58107,1.5814,1.58106,1.5813,345000000.0
2008-06-24 15:53:00,1.58129,1.58155,1.58109,1.58115,362500001.0
2008-06-24 15:54:00,1.58107,1.58139,1.5809,1.58121,389500000.0
2008-06-24 15:55:00,1.5812,1.58127,1.58099,1.58124,391800000.0
2008-06-24 15:56:00,1.58128,1.58164,1.58109,1.58109,485299998.0
2008-06-24 15:57:00,1.58116,1.58125,1.58082,1.58102,451700001.0
2008-06-24 15:58:00,1.58084,1.58105,1.5805,1.58096,424900000.0
2008-06-24 15:59:00,1.58081,1.58085,1.58027,1.58034,527400000.0
2008-06-24 16:00:00,1.58067,1.58186,1.58066,1.5817,414600000.0
2008-06-24 16:01:00,1.58151,1.58174,1.58082,1.58174,471500004.0
2008-06-24 16:02:00,1.58185,1.58194,1.58142,1.58178,412500000.0
2008-06-24 16:03:00,1.58178,1.58221,1.58171,1.58201,431300000.0
2008-06-24 16:04:00,1.58183,1.58197,1.58151,1.58183,411200000.0
2008-06-24 16:05:00,1.58156,1.58178,1.58126,1.58149,375100001.0
2008-06-24 16:06:00,1.58132,1.58152,1.58105,1.58105,260100002.0
2008-06-24 16:07:00,1.58089,1.58117,1.58064,1.58073,234199999.0
2008-06-24 16:08:00,1.58075,1.58101,1.58064,1.58088,139300000.0
2008-06-24 16:09:00,1.58074,1.58074,1.58013,1.58053,375000000.0
2008-06-24 16:10:00,1.58051,1.58084,1.58037,1.58084,442000001.0
2008-06-24 16:11:00,1.58074,1.58094,1.58037,1.58085,469600001.0
2008-06-24 16:12:00,1.58088,1.58135,1.58061,1.58102,534900001.0
2008-06-24 16:13:00,1.58105,1.58105,1.58044,1.58088,524800003.0
2008-06-24 16:14:00,1.58091,1.58113,1.58052,1.58057,544900000.0
2008-06-24 16:15:00,1.58092,1.58153,1.58072,1.58135,637400000.0
2008-06-24 16:16:00,1.58159,1.58159,1.58123,1.58131,501400000.0
2008-06-24 16:17:00,1.58106,1.5817,1.58089,1.5817,569400000.0
2008-06-24 16:18:00,1.58173,1.58268,1.58171,1.58185,679300001.0
2008-06-24 16:19:00,1.58177,1.58193,1.58126,1.58127,765900002.0
2008-06-24 16:20:00,1.58099,1.58167,1.58099,1.58147,657700002.0
2008-06-24 16:21:00,1.58171,1.58257,1.58168,1.58233,590900004.0
2008-06-24 16:22:00,1.5825,1.58266,1.58205,1.58245,525700002.0
2008-06-24 16:23:00,1.58248,1.58265,1.58219,1.58219,514600002.0
2008-06-24 16:24:00,1.58229,1.58267,1.58228,1.58229,552200003.0
2008-06-24 16:25:00,1.58231,1.58243,1.58186,1.58208,606800003.0
2008-06-24 16:26:00,1.58215,1.58251,1.5819,1.58234,469600000.0
2008-06-24 16:27:00,1.58202,1.58225,1.58183,1.582,403200001.0
2008-06-24 16:28:00,1.58214,1.58225,1.58185,1.58195,593000001.0
2008-06-24 16:29:00,1.58212,1.5822,1.58197,1.5822,505100001.0
2008-06-24 16:30:00,1.58219,1.58237,1.58196,1.58201,535400002.0
2008-06-24 16:31:00,1.58233,1.58273,1.58225,1.58241,411800001.0
2008-06-24 16:32:00,1.58248,1.58248,1.58207,1.58212,563500001.0
2008-06-24 16:33:00,1.58225,1.58259,1.58223,1.58254,524599998.0
2008-06-24 16:34:00,1.58253,1.58267,1.58233,1.58245,432300002.0
2008-06-24 16:35:00,1.58237,1.58246,1.58219,1.58222,497800000.0
2008-06-24 16:36:00,1.58238,1.58238,1.58188,1.58198,525900002.0
2008-06-24 16:37:00,1.58202,1.58242,1.58196,1.58203,618600001.0
2008-06-24 16:38:00,1.58222,1.58273,1.58213,1.58253,536500002.0
2008-06-24 16:39:00,1.58247,1.58259,1.58194,1.58217,580600000.0
2008-06-24 16:40:00,1.58224,1.58228,1.58155,1.58188,450300000.0
2008-06-24 16:41:00,1.58206,1.58261,1.58202,1.58235,349100000.0
2008-06-24 16:42:00,1.58233,1.58252,1.58202,1.58202,346300000.0
2008-06-24 16:43:00,1.58205,1.58245,1.58179,1.58233,473100002.0
2008-06-24 16:44:00,1.5824,1.58295,1.5824,1.58265,476200002.0
2008-06-24 16:45:00,1.58262,1.58262,1.58237,1.58246,463400000.0
2008-06-24 16:46:00,1.58234,1.5824,1.58182,1.58182,428200001.0
2008-06-24 16:47:00,1.58172,1.58172,1.58126,1.5815,513300000.0
2008-06-24 16:48:00,1.58148,1.58173,1.58132,1.58132,516900001.0
2008-06-24 16:49:00,1.58141,1.58162,1.5814,1.58153,431100000.0
2008-06-24 16:50:00,1.58144,1.58203,1.58139,1.58194,437400000.0
2008-06-24 16:51:00,1.58208,1.58217,1.58185,1.58212,394700001.0
2008-06-24 16:52:00,1.58192,1.58217,1.58168,1.58176,312200000.0
2008-06-24 16:53:00,1.58164,1.5818,1.58141,1.58163,603100001.0
2008-06-24 16:54:00,1.58167,1.58185,1.58149,1.58158,537800000.0
2008-06-24 16:55:00,1.58169,1.58219,1.58154,1.58166,545600003.0
2008-06-24 16:56:00,1.58168,1.58202,1.58165,1.58171,243700001.0
2008-06-24 16:57:00,1.5818,1.58207,1.58172,1.58173,581000000.0
2008-06-24 16:58:00,1.5818,1.58206,1.58133,1.58154,528200001.0
2008-06-24 16:59:00,1.58152,1.58173,1.58115,1.58124,506900002.0
2008-06-24 17:00:00,1.58099,1.58137,1.58079,1.58125,867200004.0
2008-06-24 17:01:00,1.58116,1.58144,1.5811,1.58138,464700001.0
2008-06-24 17:02:00,1.58131,1.5814,1.58075,1.58123,330900001.0
2008-06-24 17:03:00,1.58115,1.58146,1.58102,1.5814,462000001.0
2008-06-24 17:04:00,1.58136,1.58152,1.58106,1.58146,475300002.0
2008-06-24 17:05:00,1.58156,1.58174,1.58144,1.58148,392299999.0
2008-06-24 17:06:00,1.58128,1.58153,1.58124,1.58147,373300000.0
2008-06-24 17:07:00,1.58144,1.58171,1.5812,1.58171,350800000.0
2008-06-24 17:08:00,1.58175,1.58181,1.58104,1.58104,466700002.0
2008-06-24 17:09:00,1.58092,1.5814,1.58092,1.58109,489400000.0
2008-06-24 17:10:00,1.58131,1.58159,1.58125,1.5814,344700000.0
2008-06-24 17:11:00,1.58149,1.58175,1.58142,1.58142,532500000.0
2008-06-24 17:12:00,1.58131,1.58154,1.5812,1.58141,464799999.0
2008-06-24 17:13:00,1.58142,1.58174,1.58137,1.58154,273600001.0
2008-06-24 17:14:00,1.58131,1.58172,1.58131,1.58165,507500000.0
2008-06-24 17:15:00,1.58149,1.58172,1.58118,1.58145,515400001.0
2008-06-24 17:16:00,1.58126,1.58149,1.58088,1.58088,454000002.0
2008-06-24 17:17:00,1.58075,1.58081,1.58019,1.58022,443800001.0
2008-06-24 17:18:00,1.58015,1.58062,1.58015,1.58062,669600001.0
2008-06-24 17:19:00,1.58065,1.58089,1.58061,1.58089,336300002.0
2008-06-24 17:20:00,1.58071,1.58075,1.5802,1.58033,439400000.0
2008-06-24 17:21:00,1.58022,1.58034,1.58011,1.58011,411300003.0
2008-06-24 17:22:00,1.5802,1.5802,1.57976,1.58002,479500001.0
2008-06-24 17:23:00,1.57993,1.58064,1.57982,1.58037,443800001.0
2008-06-24 17:24:00,1.58027,1.58053,1.57992,1.58001,472700000.0
2008-06-24 17:25:00,1.57995,1.58004,1.57975,1.57993,421700001.0
2008-06-24 17:26:00,1.58014,1.58018,1.57977,1.58006,466900000.0
2008-06-24 17:27:00,1.58003,1.58032,1.57989,1.58009,500500000.0
2008-06-24 17:28:00,1.58006,1.58028,1.57997,1.58019,529600001.0
2008-06-24 17:29:00,1.5802,1.58032,1.57995,1.58003,618300001.0
2008-06-24 17:30:00,1.57995,1.58015,1.57986,1.58008,478900000.0
2008-06-24 17:31:00,1.58,1.58014,1.57984,1.58014,689900000.0
2008-06-24 17:32:00,1.58013,1.58023,1.57962,1.57987,446800002.0
2008-06-24 17:33:00,1.57984,1.57995,1.57963,1.5798,573900002.0
2008-06-24 17:34:00,1.57984,1.57984,1.57949,1.57963,404100001.0
2008-06-24 17:35:00,1.57966,1.57981,1.57946,1.57972,421700001.0
2008-06-24 17:36:00,1.57967,1.58006,1.57955,1.57981,493300001.0
2008-06-24 17:37:00,1.57998,1.58025,1.57981,1.58005,400400001.0
2008-06-24 17:38:00,1.58012,1.58057,1.58003,1.58026,401500000.0
2008-06-24 17:39:00,1.58031,1.58045,1.5801,1.58036,523400001.0
2008-06-24 17:40:00,1.58041,1.58086,1.58039,1.58074,356300002.0
2008-06-24 17:41:00,1.58052,1.58052,1.57995,1.58047,398400000.0
2008-06-24 17:42:00,1.58038,1.58076,1.58019,1.58069,352000001.0
2008-06-24 17:43:00,1.58059,1.58059,1.58014,1.58017,407200002.0
2008-06-24 17:44:00,1.58015,1.5806,1.58015,1.58022,440600002.0
2008-06-24 17:45:00,1.57989,1.57999,1.57959,1.57973,528300001.0
2008-06-24 17:46:00,1.57952,1.57966,1.57938,1.57953,508000000.0
2008-06-24 17:47:00,1.57977,1.57996,1.57962,1.57981,440700000.0
2008-06-24 17:48:00,1.57987,1.57996,1.57978,1.57978,409100001.0
2008-06-24 17:49:00,1.57994,1.58023,1.57978,1.57978,371800000.0
2008-06-24 17:50:00,1.57973,1.58015,1.57973,1.57978,465900000.0
2008-06-24 17:51:00,1.57985,1.58026,1.57985,1.57988,445300002.0
2008-06-24 17:52:00,1.57992,1.58036,1.57992,1.58027,532900000.0
2008-06-24 17:53:00,1.58007,1.58037,1.58001,1.58022,490000001.0
2008-06-24 17:54:00,1.5803,1.58049,1.58026,1.58027,410300000.0
2008-06-24 17:55:00,1.58027,1.58058,1.58022,1.58055,403700001.0
2008-06-24 17:56:00,1.5805,1.5805,1.58008,1.58024,503700001.0
2008-06-24 17:57:00,1.58048,1.58075,1.58027,1.58059,577599999.0
2008-06-24 17:58:00,1.5805,1.58063,1.57982,1.58015,621700002.0
2008-06-24 17:59:00,1.58025,1.58034,1.57985,1.58008,232300000.0
2008-06-24 18:00:00,1.57976,1.58028,1.5795,1.57998,626100000.0
2008-06-24 18:01:00,1.57999,1.58033,1.57994,1.58013,719700000.0
2008-06-24 18:02:00,1.58018,1.5804,1.58014,1.58034,573100002.0
2008-06-24 18:03:00,1.58004,1.58024,1.58004,1.58007,403000000.0
2008-06-24 18:04:00,1.57999,1.58008,1.57971,1.57995,508700000.0
2008-06-24 18:05:00,1.58005,1.58024,1.57983,1.58001,545000002.0
2008-06-24 18:06:00,1.57986,1.58024,1.57986,1.58011,406200003.0
2008-06-24 18:07:00,1.58045,1.58071,1.58029,1.58047,461600001.0
2008-06-24 18:08:00,1.58068,1.58085,1.58047,1.58054,481100001.0
2008-06-24 18:09:00,1.58041,1.58054,1.58024,1.58029,374300001.0
2008-06-24 18:10:00,1.58034,1.58055,1.58025,1.5804,547000002.0
2008-06-24 18:11:00,1.58043,1.58064,1.58037,1.58042,319900000.0
2008-06-24 18:12:00,1.58035,1.58041,1.58019,1.58034,438600001.0
2008-06-24 18:13:00,1.58034,1.58067,1.58034,1.58059,274500000.0
2008-06-24 18:14:00,1.58067,1.58092,1.58058,1.58075,577400001.0
2008-06-24 18:15:00,1.58072,1.58096,1.58064,1.58074,395900001.0
2008-06-24 18:16:00,1.58066,1.5807,1.58051,1.58062,297600000.0
2008-06-24 18:17:00,1.58045,1.58077,1.58037,1.58046,552200001.0
2008-06-24 18:18:00,1.58026,1.58026,1.57931,1.57953,497700002.0
2008-06-24 18:19:00,1.57935,1.57941,1.5791,1.5791,354100001.0
2008-06-24 18:20:00,1.5791,1.57944,1.57898,1.5793,415500002.0
2008-06-24 18:21:00,1.57941,1.57984,1.57934,1.57975,427900001.0
2008-06-24 18:22:00,1.57994,1.58007,1.5797,1.57985,363500000.0
2008-06-24 18:23:00,1.57959,1.57983,1.57946,1.57953,379000000.0
2008-06-24 18:24:00,1.5794,1.5797,1.5794,1.57953,252800000.0
2008-06-24 18:25:00,1.57962,1.57975,1.57954,1.57958,451900002.0
2008-06-24 18:26:00,1.57961,1.57978,1.5796,1.57971,304800000.0
2008-06-24 18:27:00,1.57943,1.57943,1.57913,1.57935,381800000.0
2008-06-24 18:28:00,1.57937,1.57958,1.57918,1.57919,356800001.0
2008-06-24 18:29:00,1.57886,1.57923,1.57886,1.57922,710700001.0
2008-06-24 18:30:00,1.5794,1.57946,1.5791,1.57935,453700002.0
2008-06-24 18:31:00,1.57939,1.57941,1.57905,1.57905,431900001.0
2008-06-24 18:32:00,1.57897,1.57904,1.57873,1.57877,344600000.0
2008-06-24 18:33:00,1.57884,1.57929,1.57884,1.57902,558700000.0
2008-06-24 18:34:00,1.57927,1.57953,1.57926,1.57937,372700002.0
2008-06-24 18:35:00,1.57917,1.57939,1.57903,1.57918,348100001.0
2008-06-24 18:36:00,1.57943,1.57949,1.57931,1.57936,433500001.0
2008-06-24 18:37:00,1.57937,1.57956,1.57934,1.57948,283700000.0
2008-06-24 18:38:00,1.57965,1.57971,1.57948,1.57959,274600000.0
2008-06-24 18:39:00,1.57937,1.57945,1.57916,1.57916,263000001.0
2008-06-24 18:40:00,1.57909,1.57924,1.57881,1.57883,565400001.0
2008-06-24 18:41:00,1.57878,1.57906,1.57877,1.57879,210700001.0
2008-06-24 18:42:00,1.57875,1.57893,1.57867,1.57875,581200001.0
2008-06-24 18:43:00,1.57877,1.57936,1.57877,1.57935,569700002.0
2008-06-24 18:44:00,1.57947,1.57951,1.57907,1.57907,450300000.0
2008-06-24 18:45:00,1.57893,1.57893,1.57861,1.5787,318500000.0
2008-06-24 18:46:00,1.57875,1.5791,1.57875,1.57884,559600001.0
2008-06-24 18:47:00,1.57891,1.57931,1.57886,1.57928,467900001.0
2008-06-24 18:48:00,1.57915,1.5792,1.57869,1.57869,575000001.0
2008-06-24 18:49:00,1.57873,1.57919,1.57873,1.57908,360200000.0
2008-06-24 18:50:00,1.57922,1.57934,1.57883,1.57912,269300000.0
2008-06-24 18:51:00,1.57897,1.57911,1.57895,1.57907,238800001.0
2008-06-24 18:52:00,1.57907,1.57924,1.57902,1.57913,340100001.0
2008-06-24 18:53:00,1.57923,1.57946,1.57893,1.57916,550600001.0
2008-06-24 18:54:00,1.57933,1.57945,1.57924,1.57934,586399998.0
2008-06-24 18:55:00,1.57939,1.57966,1.57923,1.57925,640900000.0
2008-06-24 18:56:00,1.57931,1.57944,1.57924,1.57938,657700001.0
2008-06-24 18:57:00,1.57961,1.57992,1.57961,1.57979,719600003.0
2008-06-24 18:58:00,1.57991,1.57999,1.5797,1.57992,437900000.0
2008-06-24 18:59:00,1.57993,1.58006,1.57974,1.57992,434300002.0
2008-06-24 19:00:00,1.58005,1.58035,1.57978,1.57982,327199999.0
2008-06-24 19:01:00,1.57966,1.57983,1.57938,1.57968,496200001.0
2008-06-24 19:02:00,1.57953,1.57972,1.57933,1.57952,471100000.0
2008-06-24 19:03:00,1.57947,1.57962,1.57931,1.57941,653400002.0
2008-06-24 19:04:00,1.57943,1.5797,1.57932,1.57952,624000003.0
2008-06-24 19:05:00,1.57952,1.57974,1.57941,1.57961,700300000.0
2008-06-24 19:06:00,1.57958,1.57978,1.57934,1.57943,518800001.0
2008-06-24 19:07:00,1.57946,1.57984,1.57935,1.57984,546400000.0
2008-06-24 19:08:00,1.57972,1.5799,1.5795,1.57983,571700003.0
2008-06-24 19:09:00,1.57974,1.57974,1.57937,1.57958,531000002.0
2008-06-24 19:10:00,1.57951,1.57977,1.57942,1.57964,457500000.0
2008-06-24 19:11:00,1.5797,1.57993,1.57954,1.57969,370700002.0
2008-06-24 19:12:00,1.57977,1.57998,1.57945,1.57996,494500001.0
2008-06-24 19:13:00,1.57996,1.58011,1.57966,1.57972,668000000.0
2008-06-24 19:14:00,1.5797,1.57996,1.57964,1.57981,577000000.0
2008-06-24 19:15:00,1.57964,1.57988,1.5796,1.57968,459500001.0
2008-06-24 19:16:00,1.57962,1.5799,1.57956,1.5796,264500000.0
2008-06-24 19:17:00,1.57954,1.57974,1.57946,1.57968,448800000.0
2008-06-24 19:18:00,1.57966,1.57966,1.57899,1.57899,444400000.0
2008-06-24 19:19:00,1.57893,1.57939,1.57893,1.57911,374100003.0
2008-06-24 19:20:00,1.5793,1.57951,1.57916,1.57951,600900001.0
2008-06-24 19:21:00,1.57952,1.57952,1.57912,1.57915,297800001.0
2008-06-24 19:22:00,1.57916,1.57942,1.5791,1.57935,340600000.0
2008-06-24 19:23:00,1.57932,1.57934,1.579,1.57902,380600000.0
2008-06-24 19:24:00,1.57889,1.5791,1.5787,1.5787,500700000.0
2008-06-24 19:25:00,1.57865,1.57897,1.57865,1.57897,664700000.0
2008-06-24 19:26:00,1.57912,1.57913,1.57897,1.57898,216500001.0
2008-06-24 19:27:00,1.57903,1.57903,1.5787,1.57889,325400000.0
2008-06-24 19:28:00,1.57885,1.57885,1.57862,1.57875,284300000.0
2008-06-24 19:29:00,1.5787,1.57877,1.57851,1.5787,428200000.0
2008-06-24 19:30:00,1.5787,1.57893,1.57865,1.57873,404400000.0
2008-06-24 19:31:00,1.57876,1.5788,1.57857,1.5787,603300000.0
2008-06-24 19:32:00,1.57866,1.57885,1.5786,1.57879,373600000.0
2008-06-24 19:33:00,1.57894,1.57898,1.57881,1.57881,358699999.0
2008-06-24 19:34:00,1.5789,1.57891,1.57869,1.5788,522100000.0
2008-06-24 19:35:00,1.57864,1.57899,1.57857,1.57871,453700001.0
2008-06-24 19:36:00,1.57846,1.57877,1.57846,1.57864,289800001.0
2008-06-24 19:37:00,1.57864,1.57875,1.57851,1.57853,288000000.0
2008-06-24 19:38:00,1.57852,1.57873,1.57839,1.57852,521200002.0
2008-06-24 19:39:00,1.5785,1.57868,1.57845,1.5786,307500001.0
2008-06-24 19:40:00,1.57872,1.57895,1.57872,1.57888,264200000.0
2008-06-24 19:41:00,1.57891,1.57901,1.57884,1.57884,193100000.0
2008-06-24 19:42:00,1.5788,1.57906,1.57877,1.57878,223200000.0
2008-06-24 19:43:00,1.57874,1.57896,1.57866,1.57867,284400001.0
2008-06-24 19:44:00,1.57866,1.57867,1.57823,1.57823,332600002.0
2008-06-24 19:45:00,1.57823,1.57842,1.57823,1.57831,115800000.0
2008-06-24 19:46:00,1.57843,1.57853,1.57813,1.57824,212100000.0
2008-06-24 19:47:00,1.57813,1.57819,1.57788,1.57808,390000001.0
2008-06-24 19:48:00,1.57819,1.57883,1.57819,1.57883,251600000.0
2008-06-24 19:49:00,1.57897,1.57901,1.57829,1.57859,587300003.0
2008-06-24 19:50:00,1.57856,1.57897,1.57807,1.57829,562800002.0
2008-06-24 19:51:00,1.57821,1.57831,1.5781,1.57822,437999999.0
2008-06-24 19:52:00,1.57808,1.57832,1.57801,1.57825,507700002.0
2008-06-24 19:53:00,1.57845,1.57885,1.57843,1.57875,648400001.0
2008-06-24 19:54:00,1.5785,1.5785,1.57796,1.57829,311800003.0
2008-06-24 19:55:00,1.57834,1.57853,1.57824,1.57829,348500000.0
2008-06-24 19:56:00,1.57834,1.57861,1.57834,1.57851,422300000.0
2008-06-24 19:57:00,1.57855,1.57877,1.57855,1.57866,232800000.0
2008-06-24 19:58:00,1.57869,1.57892,1.57854,1.57866,477000000.0
2008-06-24 19:59:00,1.57868,1.57877,1.57843,1.57859,355800003.0
2008-06-24 20:00:00,1.57849,1.57862,1.57832,1.57839,432900000.0
2008-06-24 20:01:00,1.5782,1.57831,1.57785,1.57811,719900003.0
2008-06-24 20:02:00,1.57812,1.57838,1.5778,1.5782,598500001.0
2008-06-24 20:03:00,1.57811,1.5782,1.57758,1.57783,684000002.0
2008-06-24 20:04:00,1.57781,1.57793,1.57761,1.57777,347500000.0
2008-06-24 20:05:00,1.57779,1.57788,1.57756,1.57784,353600000.0
2008-06-24 20:06:00,1.57793,1.57813,1.57767,1.57769,593000000.0
2008-06-24 20:07:00,1.57775,1.57814,1.57775,1.57803,411200001.0
2008-06-24 20:08:00,1.57789,1.57789,1.57724,1.57743,648200001.0
2008-06-24 20:09:00,1.57747,1.5775,1.57712,1.5773,529000001.0
2008-06-24 20:10:00,1.57723,1.5776,1.57716,1.57721,669100001.0
2008-06-24 20:11:00,1.57731,1.57757,1.57714,1.57717,676200001.0
2008-06-24 20:12:00,1.57714,1.57755,1.57709,1.57732,609700001.0
2008-06-24 20:13:00,1.57722,1.57738,1.57704,1.57704,447300001.0
2008-06-24 20:14:00,1.57707,1.57724,1.57698,1.57721,345300000.0
2008-06-24 20:15:00,1.57719,1.57732,1.57713,1.57719,456000000.0
2008-06-24 20:16:00,1.57716,1.57735,1.5771,1.57718,215300000.0
2008-06-24 20:17:00,1.57722,1.57736,1.57713,1.57733,332600002.0
2008-06-24 20:18:00,1.57725,1.57742,1.57711,1.57721,608399999.0
2008-06-24 20:19:00,1.57717,1.57729,1.57701,1.57715,360800002.0
2008-06-24 20:20:00,1.57721,1.57728,1.57707,1.57724,442600000.0
2008-06-24 20:21:00,1.57707,1.57707,1.57691,1.57691,90500000.0
2008-06-24 20:22:00,1.57694,1.57712,1.57684,1.57701,204300001.0
2008-06-24 20:23:00,1.57701,1.57707,1.57684,1.57694,334800000.0
2008-06-24 20:24:00,1.57679,1.57717,1.57676,1.57709,248600001.0
2008-06-24 20:25:00,1.57705,1.57705,1.57651,1.57651,267900000.0
2008-06-24 20:26:00,1.57642,1.57676,1.57642,1.5767,347400000.0
2008-06-24 20:27:00,1.57677,1.57719,1.57668,1.57719,427400000.0
2008-06-24 20:28:00,1.57685,1.57691,1.5765,1.57664,256100000.0
2008-06-24 20:29:00,1.57664,1.57691,1.5765,1.57665,529700001.0
2008-06-24 20:30:00,1.57673,1.57704,1.57673,1.57698,211700000.0
2008-06-24 20:31:00,1.57693,1.57703,1.57688,1.57698,224700000.0
2008-06-24 20:32:00,1.57711,1.57719,1.57692,1.57704,140800001.0
2008-06-24 20:33:00,1.57709,1.57717,1.57688,1.57703,256400000.0
2008-06-24 20:34:00,1.57708,1.5771,1.57686,1.57695,377100000.0
2008-06-24 20:35:00,1.57688,1.57707,1.5768,1.57706,284900000.0
2008-06-24 20:36:00,1.57707,1.57725,1.57687,1.57689,422000001.0
2008-06-24 20:37:00,1.57679,1.57692,1.57668,1.57677,345900000.0
2008-06-24 20:38:00,1.57688,1.57702,1.57673,1.57673,298200001.0
2008-06-24 20:39:00,1.57671,1.57722,1.57671,1.57706,464000001.0
2008-06-24 20:40:00,1.5771,1.5771,1.57675,1.57686,371200001.0
2008-06-24 20:41:00,1.577,1.5773,1.57693,1.57704,442100000.0
2008-06-24 20:42:00,1.57702,1.57722,1.57698,1.57704,208000000.0
2008-06-24 20:43:00,1.57718,1.57735,1.57706,1.57726,170700000.0
2008-06-24 20:44:00,1.57738,1.57738,1.57694,1.577,230200000.0
2008-06-24 20:45:00,1.57702,1.57712,1.57695,1.57703,586500001.0
2008-06-24 20:46:00,1.57714,1.57734,1.57709,1.5773,267400000.0
2008-06-24 20:47:00,1.57741,1.57756,1.57728,1.5773,314400000.0
2008-06-24 20:48:00,1.57736,1.57763,1.57733,1.57733,385500003.0
2008-06-24 20:49:00,1.57733,1.57752,1.57719,1.57743,506300001.0
2008-06-24 20:50:00,1.57755,1.57762,1.57737,1.57749,209600000.0
2008-06-24 20:51:00,1.57763,1.5778,1.57747,1.57751,270800001.0
2008-06-24 20:52:00,1.57744,1.57748,1.57726,1.57739,215900002.0
2008-06-24 20:53:00,1.57742,1.57762,1.57738,1.57753,207100000.0
2008-06-24 20:54:00,1.57759,1.57763,1.57728,1.57752,142900001.0
2008-06-24 20:55:00,1.57736,1.57752,1.57712,1.57712,346100000.0
2008-06-24 20:56:00,1.57702,1.57719,1.57701,1.57707,153700000.0
2008-06-24 20:57:00,1.57716,1.57737,1.57711,1.57723,389800001.0
2008-06-24 20:58:00,1.57727,1.57739,1.57707,1.57714,284500000.0
2008-06-24 20:59:00,1.57737,1.57737,1.57705,1.57707,136900001.0
2008-06-24 21:00:00,1.57716,1.57742,1.5769,1.57709,316300000.0
2008-06-24 21:01:00,1.57719,1.5773,1.57695,1.57729,196100001.0
2008-06-24 21:02:00,1.57734,1.57739,1.57713,1.57739,76800000.0
2008-06-24 21:03:00,1.57743,1.57757,1.57728,1.57743,227700000.0
2008-06-24 21:04:00,1.57728,1.57729,1.57696,1.57724,297200000.0
2008-06-24 21:05:00,1.57732,1.57747,1.57693,1.57736,479000000.0
2008-06-24 21:06:00,1.57714,1.57714,1.57679,1.57679,203700000.0
2008-06-24 21:07:00,1.5765,1.57665,1.57618,1.57625,204000001.0
2008-06-24 21:08:00,1.57616,1.57634,1.57608,1.57621,238200001.0
2008-06-24 21:09:00,1.57609,1.57625,1.57602,1.57625,291000000.0
2008-06-24 21:10:00,1.57627,1.57653,1.5762,1.57632,318500001.0
2008-06-24 21:11:00,1.57629,1.57652,1.57624,1.57637,332500002.0
2008-06-24 21:12:00,1.57626,1.57626,1.57576,1.57582,269100000.0
2008-06-24 21:13:00,1.57583,1.57598,1.57582,1.57589,273800001.0
2008-06-24 21:14:00,1.57605,1.57627,1.57602,1.57613,234500001.0
2008-06-24 21:15:00,1.5761,1.57615,1.57594,1.576,364200001.0
2008-06-24 21:16:00,1.57608,1.57622,1.57608,1.57616,128000000.0
2008-06-24 21:17:00,1.57614,1.57634,1.57606,1.5763,238700000.0
2008-06-24 21:18:00,1.57636,1.57643,1.57624,1.57627,168600000.0
2008-06-24 21:19:00,1.57625,1.57625,1.57571,1.57577,119300000.0
2008-06-24 21:20:00,1.57576,1.5758,1.57566,1.57568,40600000.0
2008-06-24 21:21:00,1.5757,1.57593,1.57565,1.57565,139000000.0
2008-06-24 21:22:00,1.57569,1.57574,1.5756,1.57569,224900000.0
2008-06-24 21:23:00,1.57558,1.57558,1.57523,1.57542,84300000.0
2008-06-24 21:24:00,1.5752,1.57539,1.57512,1.57529,121300000.0
2008-06-24 21:25:00,1.57533,1.57567,1.57528,1.57534,224400000.0
2008-06-24 21:26:00,1.57537,1.57574,1.57537,1.57564,249800001.0
2008-06-24 21:27:00,1.57573,1.57592,1.57567,1.57567,196000000.0
2008-06-24 21:28:00,1.57565,1.57587,1.57559,1.57587,140100001.0
2008-06-24 21:29:00,1.57574,1.57598,1.57571,1.57574,241300000.0
2008-06-24 21:30:00,1.57575,1.57592,1.57567,1.57581,80000000.0
2008-06-24 21:31:00,1.57575,1.57586,1.5756,1.57571,338000002.0
2008-06-24 21:32:00,1.57571,1.57591,1.57541,1.57559,342600000.0
2008-06-24 21:33:00,1.5755,1.5755,1.57503,1.57504,330100000.0
2008-06-24 21:34:00,1.57488,1.57488,1.57466,1.57468,264399999.0
2008-06-24 21:35:00,1.5744,1.57451,1.57428,1.57437,313200001.0
2008-06-24 21:36:00,1.5744,1.57456,1.57434,1.57456,295400001.0
2008-06-24 21:37:00,1.57471,1.57512,1.57469,1.57494,262300000.0
2008-06-24 21:38:00,1.57491,1.57523,1.5748,1.57521,212000000.0
2008-06-24 21:39:00,1.57514,1.57546,1.57514,1.57523,259300000.0
2008-06-24 21:40:00,1.57528,1.57537,1.57517,1.5752,161600000.0
2008-06-24 21:41:00,1.57526,1.57566,1.57526,1.57536,335500000.0
2008-06-24 21:42:00,1.57536,1.57536,1.57518,1.57524,153300000.0
2008-06-24 21:43:00,1.57517,1.57527,1.57508,1.57517,226800002.0
2008-06-24 21:44:00,1.57514,1.57521,1.57496,1.57517,143600000.0
2008-06-24 21:45:00,1.5751,1.57528,1.57501,1.57526,317700000.0
2008-06-24 21:46:00,1.5752,1.57532,1.57498,1.5751,350900001.0
2008-06-24 21:47:00,1.5751,1.57527,1.57492,1.57495,315399998.0
2008-06-24 21:48:00,1.57501,1.5752,1.57495,1.57508,566900001.0
2008-06-24 21:49:00,1.57514,1.5753,1.57511,1.57515,347100000.0
2008-06-24 21:50:00,1.57516,1.57561,1.57505,1.57505,459800001.0
2008-06-24 21:51:00,1.57513,1.57533,1.57511,1.57512,492899999.0
2008-06-24 21:52:00,1.57515,1.57536,1.57508,1.57536,320900000.0
2008-06-24 21:53:00,1.57541,1.57557,1.57535,1.57539,91900000.0
2008-06-24 21:54:00,1.57531,1.5755,1.57526,1.57538,392400001.0
2008-06-24 21:55:00,1.57537,1.57539,1.57526,1.57531,178600000.0
2008-06-24 21:56:00,1.57529,1.57529,1.57481,1.57481,29000000.0
2008-06-24 21:57:00,1.57506,1.57536,1.57506,1.57526,241700000.0
2008-06-24 21:58:00,1.57511,1.57521,1.5746,1.5746,136800000.0
2008-06-24 21:59:00,1.57479,1.5748,1.5746,1.57469,195400000.0
2008-06-24 22:00:00,1.57468,1.57484,1.57465,1.57477,57800000.0
2008-06-24 22:01:00,1.57475,1.57475,1.57455,1.57463,172600001.0
2008-06-24 22:02:00,1.57477,1.575,1.57471,1.57493,207199999.0
2008-06-24 22:03:00,1.57501,1.57546,1.57501,1.57533,118000000.0
2008-06-24 22:04:00,1.57537,1.57545,1.57512,1.57512,191500000.0
2008-06-24 22:05:00,1.57523,1.57538,1.57505,1.57519,207600000.0
2008-06-24 22:06:00,1.57543,1.57552,1.57518,1.57526,111000000.0
2008-06-24 22:07:00,1.57526,1.57529,1.57465,1.57484,221100000.0
2008-06-24 22:08:00,1.57471,1.57517,1.57468,1.57494,128800000.0
2008-06-24 22:09:00,1.57503,1.57525,1.57474,1.57474,347100000.0
2008-06-24 22:10:00,1.57473,1.57521,1.57469,1.57494,194400000.0
2008-06-24 22:11:00,1.57494,1.57494,1.57443,1.57448,252600001.0
2008-06-24 22:12:00,1.57454,1.57454,1.57431,1.57453,205300001.0
2008-06-24 22:13:00,1.57453,1.57453,1.57423,1.57423,165300000.0
2008-06-24 22:14:00,1.57433,1.57453,1.57427,1.57443,136400000.0
2008-06-24 22:15:00,1.57432,1.5745,1.57425,1.57436,126800001.0
2008-06-24 22:16:00,1.57425,1.5743,1.57421,1.57422,85900000.0
2008-06-24 22:17:00,1.57414,1.57432,1.57414,1.57427,260099998.0
2008-06-24 22:18:00,1.57422,1.57426,1.57384,1.57426,122000000.0
2008-06-24 22:19:00,1.57427,1.5744,1.57404,1.5744,174600000.0
2008-06-24 22:20:00,1.57438,1.57448,1.57428,1.57438,152800000.0
2008-06-24 22:21:00,1.5743,1.57432,1.574,1.574,130700000.0
2008-06-24 22:22:00,1.57385,1.57407,1.57382,1.57398,192300000.0
2008-06-24 22:23:00,1.57413,1.57423,1.57405,1.57405,193400001.0
2008-06-24 22:24:00,1.57414,1.57439,1.57393,1.57393,272200000.0
2008-06-24 22:25:00,1.57405,1.57486,1.57396,1.57447,210000000.0
2008-06-24 22:26:00,1.57459,1.57487,1.57459,1.57483,231100001.0
2008-06-24 22:27:00,1.57472,1.5751,1.57472,1.57477,140000001.0
2008-06-24 22:28:00,1.57472,1.57514,1.57469,1.57495,93200001.0
2008-06-24 22:29:00,1.57491,1.57516,1.57483,1.57487,187500000.0
2008-06-24 22:30:00,1.57482,1.57503,1.57452,1.57452,223400000.0
2008-06-24 22:31:00,1.57501,1.57511,1.57472,1.57497,275100001.0
2008-06-24 22:32:00,1.57488,1.57503,1.57464,1.57503,194100000.0
2008-06-24 22:33:00,1.57479,1.57491,1.57475,1.57484,106000000.0
2008-06-24 22:34:00,1.57482,1.57531,1.5747,1.57473,204100000.0
2008-06-24 22:35:00,1.5746,1.57463,1.57382,1.57428,154800000.0
2008-06-24 22:36:00,1.5744,1.57449,1.57437,1.57437,129600001.0
2008-06-24 22:37:00,1.57453,1.57454,1.57436,1.57436,259600001.0
2008-06-24 22:38:00,1.57433,1.57479,1.57433,1.57447,307999999.0
2008-06-24 22:39:00,1.57484,1.57503,1.5748,1.57492,250200001.0
2008-06-24 22:40:00,1.57496,1.57521,1.57487,1.57498,289500000.0
2008-06-24 22:41:00,1.57523,1.57533,1.57508,1.57533,250800001.0
2008-06-24 22:42:00,1.57541,1.57541,1.57499,1.57512,155900001.0
2008-06-24 22:43:00,1.57484,1.57484,1.57438,1.57438,183500000.0
2008-06-24 22:44:00,1.57406,1.57406,1.57361,1.57361,172400000.0
2008-06-24 22:45:00,1.57353,1.5736,1.57348,1.57348,179600000.0
2008-06-24 22:46:00,1.5735,1.57373,1.57339,1.57339,157200000.0
2008-06-24 22:47:00,1.57332,1.57376,1.57332,1.57358,145400000.0
2008-06-24 22:48:00,1.57358,1.57368,1.57339,1.57363,144800000.0
2008-06-24 22:49:00,1.57371,1.57379,1.57358,1.57368,232800001.0
2008-06-24 22:50:00,1.57366,1.57406,1.57353,1.57361,182000000.0
2008-06-24 22:51:00,1.57376,1.57399,1.57372,1.57386,343800000.0
2008-06-24 22:52:00,1.57384,1.57413,1.57358,1.57365,280700000.0
2008-06-24 22:53:00,1.57374,1.57384,1.57367,1.57371,189699999.0
2008-06-24 22:54:00,1.57368,1.57378,1.57363,1.57377,181000000.0
2008-06-24 22:55:00,1.57382,1.57388,1.57378,1.57384,178800000.0
2008-06-24 22:56:00,1.57385,1.57406,1.57378,1.57389,159900000.0
2008-06-24 22:57:00,1.57387,1.57406,1.57387,1.57393,238400000.0
2008-06-24 22:58:00,1.57418,1.57445,1.57412,1.57412,37400000.0
2008-06-24 22:59:00,1.57382,1.57384,1.57339,1.57341,231900000.0
2008-06-24 23:00:00,1.57382,1.57407,1.57382,1.57382,102600000.0
2008-06-24 23:01:00,1.57387,1.57392,1.57382,1.57382,28400000.0
2008-06-24 23:02:00,1.57382,1.57391,1.57382,1.57388,21200000.0
2008-06-24 23:03:00,1.57392,1.57392,1.57375,1.57385,52800000.0
2008-06-24 23:04:00,1.5741,1.5741,1.57358,1.57363,30600000.0
2008-06-24 23:05:00,1.57354,1.57399,1.57346,1.57367,33400000.0
2008-06-24 23:06:00,1.57381,1.57415,1.57374,1.57405,61000001.0
2008-06-24 23:07:00,1.57398,1.57398,1.57347,1.57359,37000000.0
2008-06-24 23:08:00,1.57363,1.57391,1.57362,1.57391,29000000.0
2008-06-24 23:09:00,1.57374,1.57405,1.57315,1.57315,26000000.0
2008-06-24 23:10:00,1.5738,1.57418,1.57363,1.5741,61200000.0
2008-06-24 23:11:00,1.5743,1.57448,1.57418,1.57418,62200000.0
2008-06-24 23:12:00,1.57425,1.57427,1.57387,1.57401,104700001.0
2008-06-24 23:13:00,1.57418,1.57418,1.57403,1.57413,51800000.0
2008-06-24 23:14:00,1.57423,1.57463,1.57419,1.57463,54500000.0
2008-06-24 23:15:00,1.57467,1.57467,1.57398,1.57398,46699999.0
2008-06-24 23:16:00,1.57405,1.57434,1.57405,1.57434,64200000.0
2008-06-24 23:17:00,1.57447,1.5745,1.57433,1.57433,67200000.0
2008-06-24 23:18:00,1.57453,1.57466,1.57438,1.57438,72000001.0
2008-06-24 23:19:00,1.57467,1.57472,1.57444,1.57444,30200000.0
2008-06-24 23:20:00,1.5745,1.5747,1.5745,1.57455,73400001.0
2008-06-24 23:21:00,1.57461,1.57469,1.57458,1.57466,40000000.0
2008-06-24 23:22:00,1.57466,1.57495,1.57436,1.57459,113400000.0
2008-06-24 23:23:00,1.57453,1.57462,1.57378,1.57422,168700000.0
2008-06-24 23:24:00,1.57437,1.57464,1.57437,1.57453,67800000.0
2008-06-24 23:25:00,1.57475,1.57492,1.57475,1.57486,43900000.0
2008-06-24 23:26:00,1.57489,1.57494,1.57489,1.57492,18900000.0
2008-06-24 23:27:00,1.57499,1.57499,1.57482,1.57492,24800000.0
2008-06-24 23:28:00,1.57491,1.57523,1.5749,1.5749,19800000.0
2008-06-24 23:29:00,1.57515,1.57529,1.5748,1.57483,124300000.0
2008-06-24 23:30:00,1.57518,1.57525,1.57482,1.57482,95600000.0
2008-06-24 23:31:00,1.5749,1.57502,1.5749,1.57492,47800000.0
2008-06-24 23:32:00,1.57493,1.575,1.57478,1.57478,56000000.0
2008-06-24 23:33:00,1.57469,1.57478,1.57398,1.57474,97200000.0
2008-06-24 23:34:00,1.57479,1.57513,1.57445,1.57465,214500001.0
2008-06-24 23:35:00,1.57469,1.57469,1.57457,1.57457,148300000.0
2008-06-24 23:36:00,1.57455,1.5746,1.57455,1.57455,32600000.0
2008-06-24 23:37:00,1.57411,1.57452,1.57411,1.57452,13800000.0
2008-06-24 23:38:00,1.57442,1.57442,1.57378,1.57397,45700000.0
2008-06-24 23:39:00,1.57401,1.57428,1.57398,1.57422,164500001.0
2008-06-24 23:40:00,1.57426,1.57426,1.57406,1.57406,47600000.0
2008-06-24 23:41:00,1.574,1.57416,1.57387,1.57401,112500000.0
2008-06-24 23:42:00,1.57408,1.57416,1.57403,1.57403,48800000.0
2008-06-24 23:43:00,1.57407,1.57438,1.57392,1.57396,63900000.0
2008-06-24 23:44:00,1.57447,1.57472,1.57442,1.57446,65400000.0
2008-06-24 23:45:00,1.57476,1.57476,1.57463,1.57468,89500000.0
2008-06-24 23:46:00,1.57426,1.57455,1.57426,1.57455,75600000.0
2008-06-24 23:47:00,1.57479,1.5748,1.57449,1.57449,50800000.0
2008-06-24 23:48:00,1.57506,1.5754,1.57492,1.57502,65900000.0
2008-06-24 23:49:00,1.57493,1.57502,1.57473,1.57497,91700000.0
2008-06-24 23:50:00,1.57495,1.57511,1.57483,1.57508,22900000.0
2008-06-24 23:51:00,1.57505,1.5751,1.57478,1.57478,65200000.0
2008-06-24 23:52:00,1.57472,1.57501,1.5746,1.57473,136100000.0
2008-06-24 23:53:00,1.575,1.57542,1.57499,1.5751,121000000.0
2008-06-24 23:54:00,1.5755,1.5755,1.57472,1.57481,160800000.0
2008-06-24 23:55:00,1.57481,1.57501,1.57474,1.57476,120100000.0
2008-06-24 23:56:00,1.57481,1.57525,1.57481,1.5749,103400001.0
2008-06-24 23:57:00,1.57462,1.57516,1.57462,1.57516,158699999.0
2008-06-24 23:58:00,1.57526,1.57534,1.57496,1.57508,118900000.0
2008-06-24 23:59:00,1.57509,1.57522,1.57501,1.57501,82900000.0
2008-06-25 00:00:00,1.57517,1.57557,1.57517,1.57537,147000000.0
2008-06-25 00:01:00,1.57511,1.57605,1.57511,1.57537,244800001.0
2008-06-25 00:02:00,1.5753,1.57535,1.57494,1.57494,150700000.0
2008-06-25 00:03:00,1.57501,1.57532,1.57496,1.57532,239500000.0
2008-06-25 00:04:00,1.57536,1.57553,1.57521,1.57535,151500001.0
2008-06-25 00:05:00,1.57539,1.57546,1.57538,1.5754,24100000.0
2008-06-25 00:06:00,1.57521,1.57531,1.57507,1.57515,59000000.0
2008-06-25 00:07:00,1.57535,1.57561,1.57521,1.57561,87700000.0
2008-06-25 00:08:00,1.57565,1.57579,1.57563,1.57579,40500000.0
2008-06-25 00:09:00,1.57573,1.57607,1.57573,1.57593,121800000.0
2008-06-25 00:10:00,1.57567,1.576,1.57563,1.576,37800000.0
2008-06-25 00:11:00,1.57594,1.57605,1.57572,1.57605,39100000.0
2008-06-25 00:12:00,1.57568,1.57587,1.57568,1.57578,35800000.0
2008-06-25 00:13:00,1.57578,1.576,1.57566,1.576,51900000.0
2008-06-25 00:14:00,1.57635,1.57635,1.57613,1.57616,34800000.0
2008-06-25 00:15:00,1.57607,1.5761,1.57579,1.57579,38300000.0
2008-06-25 00:16:00,1.57583,1.57598,1.57581,1.57581,37700000.0
2008-06-25 00:17:00,1.57576,1.57584,1.57571,1.57581,74700000.0
2008-06-25 00:18:00,1.57582,1.5759,1.5757,1.5757,69800000.0
2008-06-25 00:19:00,1.57564,1.57564,1.57487,1.5749,154800000.0
2008-06-25 00:20:00,1.57492,1.57502,1.5749,1.57498,66200000.0
2008-06-25 00:21:00,1.57501,1.57509,1.57487,1.57494,49800001.0
2008-06-25 00:22:00,1.57501,1.57512,1.57436,1.57512,35600000.0
2008-06-25 00:23:00,1.5752,1.57521,1.57469,1.57488,43600000.0
2008-06-25 00:24:00,1.57482,1.57504,1.57477,1.57496,70000000.0
2008-06-25 00:25:00,1.57492,1.57522,1.57482,1.57485,30400000.0
2008-06-25 00:26:00,1.57493,1.57519,1.57493,1.57511,39600000.0
2008-06-25 00:27:00,1.57506,1.57512,1.57496,1.57497,52400000.0
2008-06-25 00:28:00,1.57514,1.57523,1.57501,1.57501,18200000.0
2008-06-25 00:29:00,1.57493,1.57502,1.57468,1.57502,71500000.0
2008-06-25 00:30:00,1.57508,1.57527,1.57502,1.57506,46200000.0
2008-06-25 00:31:00,1.57511,1.57513,1.57499,1.57505,39200000.0
2008-06-25 00:32:00,1.57504,1.57519,1.57497,1.575,85000000.0
2008-06-25 00:33:00,1.57496,1.57506,1.57486,1.57499,121000001.0
2008-06-25 00:34:00,1.57505,1.57535,1.57498,1.57535,32800000.0
2008-06-25 00:35:00,1.57495,1.57498,1.57488,1.57496,59400000.0
2008-06-25 00:36:00,1.57492,1.57492,1.57475,1.57475,101300001.0
2008-06-25 00:37:00,1.57475,1.57475,1.57451,1.57462,48800000.0
2008-06-25 00:38:00,1.57459,1.57505,1.57459,1.57499,40000000.0
2008-06-25 00:39:00,1.57537,1.57542,1.57494,1.57494,40800000.0
2008-06-25 00:40:00,1.57502,1.57525,1.57481,1.57523,61200001.0
2008-06-25 00:41:00,1.57518,1.57518,1.57474,1.57503,25400000.0
2008-06-25 00:42:00,1.57522,1.57532,1.57466,1.57532,51200000.0
2008-06-25 00:43:00,1.57524,1.57524,1.57468,1.57488,30400000.0
2008-06-25 00:44:00,1.57499,1.57531,1.57489,1.57489,47600000.0
2008-06-25 00:45:00,1.57519,1.57529,1.57484,1.57509,62000001.0
2008-06-25 00:46:00,1.57497,1.57497,1.57448,1.57448,53100000.0
2008-06-25 00:47:00,1.57487,1.57519,1.57476,1.57477,33200000.0
2008-06-25 00:48:00,1.57486,1.57492,1.57473,1.57491,42800000.0
2008-06-25 00:49:00,1.57524,1.57524,1.57474,1.57479,30800000.0
2008-06-25 00:50:00,1.57527,1.57533,1.57488,1.57493,39800000.0
2008-06-25 00:51:00,1.5746,1.57526,1.57459,1.57526,65400000.0
2008-06-25 00:52:00,1.57546,1.57561,1.57519,1.57522,105300000.0
2008-06-25 00:53:00,1.57524,1.57524,1.57508,1.57517,48000000.0
2008-06-25 00:54:00,1.57514,1.57516,1.57475,1.57511,51600001.0
2008-06-25 00:55:00,1.57545,1.57545,1.57472,1.57472,56800000.0
2008-06-25 00:56:00,1.57458,1.57458,1.5745,1.57453,92300000.0
2008-06-25 00:57:00,1.57453,1.57477,1.57453,1.5747,46400000.0
2008-06-25 00:58:00,1.57474,1.57477,1.57468,1.57471,43000000.0
2008-06-25 00:59:00,1.57468,1.57475,1.57457,1.57463,116100000.0
2008-06-25 01:00:00,1.57479,1.57482,1.57455,1.57455,91100000.0
2008-06-25 01:01:00,1.5746,1.57465,1.57448,1.57455,50400000.0
2008-06-25 01:02:00,1.5749,1.57492,1.57487,1.5749,45600000.0
2008-06-25 01:03:00,1.57454,1.57458,1.57445,1.57445,72600001.0
2008-06-25 01:04:00,1.57528,1.57528,1.57446,1.57479,29800000.0
2008-06-25 01:05:00,1.57477,1.57486,1.5742,1.57484,27800000.0
2008-06-25 01:06:00,1.57465,1.57507,1.57461,1.57473,26000000.0
2008-06-25 01:07:00,1.57456,1.57456,1.57439,1.57439,42800000.0
2008-06-25 01:08:00,1.57452,1.57469,1.57439,1.57452,71000000.0
2008-06-25 01:09:00,1.57501,1.57511,1.57467,1.57495,102100000.0
2008-06-25 01:10:00,1.57468,1.5751,1.57461,1.57496,74500000.0
2008-06-25 01:11:00,1.57506,1.57524,1.57497,1.57521,102300000.0
2008-06-25 01:12:00,1.5752,1.5752,1.5746,1.57462,211900001.0
2008-06-25 01:13:00,1.57454,1.5748,1.57449,1.57463,141000000.0
2008-06-25 01:14:00,1.57473,1.57522,1.57473,1.57517,65900002.0
2008-06-25 01:15:00,1.5754,1.57583,1.57526,1.5757,91000000.0
2008-06-25 01:16:00,1.57572,1.57572,1.57543,1.57554,30000000.0
2008-06-25 01:17:00,1.57528,1.5756,1.57528,1.5756,38800000.0
2008-06-25 01:18:00,1.57548,1.57554,1.57541,1.57551,42900001.0
2008-06-25 01:19:00,1.57568,1.57574,1.57543,1.57559,58800001.0
2008-06-25 01:20:00,1.57536,1.57562,1.57524,1.57549,30900000.0
2008-06-25 01:21:00,1.57526,1.57535,1.57499,1.57499,51700000.0
2008-06-25 01:22:00,1.5749,1.57507,1.5749,1.57499,109300002.0
2008-06-25 01:23:00,1.57523,1.5754,1.57453,1.57528,168100001.0
2008-06-25 01:24:00,1.57495,1.57517,1.5747,1.5748,78300000.0
2008-06-25 01:25:00,1.57498,1.5761,1.57498,1.57522,88300000.0
2008-06-25 01:26:00,1.5751,1.5751,1.57478,1.57478,202400000.0
2008-06-25 01:27:00,1.57518,1.57539,1.57501,1.57529,118800002.0
2008-06-25 01:28:00,1.57533,1.57539,1.57488,1.57497,68200000.0
2008-06-25 01:29:00,1.57499,1.57522,1.57484,1.57504,32700000.0
2008-06-25 01:30:00,1.57528,1.5756,1.57515,1.5756,50200001.0
2008-06-25 01:31:00,1.57535,1.57541,1.57528,1.57533,46800000.0
2008-06-25 01:32:00,1.57522,1.57536,1.57518,1.57529,62100000.0
2008-06-25 01:33:00,1.57536,1.57542,1.57477,1.5752,85400000.0
2008-06-25 01:34:00,1.57536,1.57558,1.5753,1.57544,86800000.0
2008-06-25 01:36:00,1.57527,1.57556,1.57523,1.57556,35000000.0
2008-06-25 01:37:00,1.57524,1.57524,1.57513,1.57516,31500000.0
2008-06-25 01:38:00,1.57537,1.57537,1.57492,1.57511,47400000.0
2008-06-25 01:39:00,1.57524,1.57572,1.57523,1.57572,37600000.0
2008-06-25 01:40:00,1.5756,1.57586,1.57555,1.57579,32600000.0
2008-06-25 01:41:00,1.57572,1.57597,1.57531,1.5757,33200000.0
2008-06-25 01:42:00,1.57551,1.57596,1.57529,1.57549,207000000.0
2008-06-25 01:43:00,1.5754,1.57596,1.57538,1.57551,214299999.0
2008-06-25 01:44:00,1.57572,1.57572,1.57544,1.5756,169200000.0
2008-06-25 01:45:00,1.57557,1.57578,1.57539,1.57578,172700001.0
2008-06-25 01:46:00,1.57564,1.57569,1.57562,1.57564,35100000.0
2008-06-25 01:47:00,1.57563,1.57563,1.57544,1.57545,33400000.0
2008-06-25 01:48:00,1.57544,1.57544,1.57536,1.57536,38600000.0
2008-06-25 01:49:00,1.57539,1.57592,1.57539,1.57556,133600000.0
2008-06-25 01:50:00,1.57596,1.57609,1.57568,1.57609,198900000.0
2008-06-25 01:51:00,1.57609,1.57621,1.576,1.57621,48800000.0
2008-06-25 01:52:00,1.57634,1.57663,1.57612,1.57634,209400002.0
2008-06-25 01:53:00,1.57635,1.57646,1.5761,1.57631,72800000.0
2008-06-25 01:54:00,1.57631,1.57631,1.57623,1.57627,62900000.0
2008-06-25 01:55:00,1.57625,1.57638,1.57625,1.57635,53800000.0
2008-06-25 01:56:00,1.57632,1.57635,1.57608,1.57608,105600000.0
2008-06-25 01:57:00,1.57593,1.57601,1.57554,1.57555,82200000.0
2008-06-25 01:58:00,1.57574,1.57585,1.57571,1.5758,65000000.0
2008-06-25 01:59:00,1.57578,1.57578,1.57565,1.57568,62200000.0
2008-06-25 02:00:00,1.57616,1.57627,1.57613,1.57613,57400000.0
2008-06-25 02:01:00,1.57591,1.57625,1.57585,1.57625,24600000.0
2008-06-25 02:02:00,1.57636,1.57646,1.57626,1.57633,47300000.0
2008-06-25 02:03:00,1.57643,1.57653,1.57626,1.57636,27800000.0
2008-06-25 02:04:00,1.57621,1.57646,1.57621,1.57631,30400000.0
2008-06-25 02:05:00,1.57631,1.57641,1.57628,1.57628,34000000.0
2008-06-25 02:06:00,1.57631,1.57653,1.57631,1.57641,35000000.0
2008-06-25 02:07:00,1.57623,1.57648,1.57623,1.57643,42700000.0
2008-06-25 02:08:00,1.57623,1.57636,1.57621,1.57636,42500000.0
2008-06-25 02:09:00,1.57641,1.57641,1.57593,1.57628,30300000.0
2008-06-25 02:10:00,1.57631,1.57648,1.57586,1.57636,33200000.0
2008-06-25 02:11:00,1.57603,1.57648,1.57603,1.57638,36600000.0
2008-06-25 02:12:00,1.57631,1.57659,1.57631,1.57644,40500000.0
2008-06-25 02:13:00,1.5766,1.57672,1.57643,1.5765,28200000.0
2008-06-25 02:14:00,1.57649,1.57671,1.5763,1.57631,96100000.0
2008-06-25 02:15:00,1.57638,1.57649,1.57613,1.57649,35200000.0
2008-06-25 02:16:00,1.57652,1.57653,1.57622,1.57638,33000000.0
2008-06-25 02:17:00,1.57651,1.57665,1.57638,1.57654,20600000.0
2008-06-25 02:18:00,1.57646,1.57673,1.57639,1.57646,46600000.0
2008-06-25 02:19:00,1.57656,1.57656,1.57631,1.57638,26600000.0
2008-06-25 02:20:00,1.57644,1.57653,1.57628,1.57653,28400000.0
2008-06-25 02:21:00,1.57631,1.57656,1.57631,1.57656,39800000.0
2008-06-25 02:22:00,1.57645,1.57651,1.57607,1.57631,49100000.0
2008-06-25 02:23:00,1.57636,1.57651,1.57636,1.57636,44600000.0
2008-06-25 02:24:00,1.57613,1.57651,1.57613,1.57639,50200000.0
2008-06-25 02:25:00,1.57627,1.5763,1.57584,1.57616,40800000.0
2008-06-25 02:26:00,1.57627,1.57636,1.57614,1.57626,43800000.0
2008-06-25 02:27:00,1.57604,1.57621,1.57593,1.57604,33200000.0
2008-06-25 02:28:00,1.57602,1.5761,1.57587,1.57593,35800000.0
2008-06-25 02:29:00,1.576,1.5762,1.57564,1.5762,86899998.0
2008-06-25 02:30:00,1.57612,1.57615,1.57608,1.57613,22000000.0
2008-06-25 02:31:00,1.57608,1.57615,1.57575,1.576,44000000.0
2008-06-25 02:32:00,1.57608,1.57615,1.57595,1.57612,47200000.0
2008-06-25 02:33:00,1.57611,1.5763,1.57606,1.57608,27800000.0
2008-06-25 02:34:00,1.57618,1.57631,1.57591,1.57621,38200000.0
2008-06-25 02:35:00,1.57575,1.5758,1.5756,1.57572,39000000.0
2008-06-25 02:36:00,1.57586,1.57624,1.57586,1.57602,43800000.0
2008-06-25 02:37:00,1.57621,1.57631,1.57603,1.57626,32000000.0
2008-06-25 02:38:00,1.57621,1.57636,1.57606,1.57606,43500000.0
2008-06-25 02:39:00,1.57621,1.57626,1.57568,1.57621,37400000.0
2008-06-25 02:40:00,1.57615,1.57625,1.57598,1.57604,51700000.0
2008-06-25 02:41:00,1.57625,1.57625,1.57589,1.57621,29200000.0
2008-06-25 02:42:00,1.57623,1.57624,1.57605,1.57624,32600000.0
2008-06-25 02:43:00,1.57598,1.57623,1.57587,1.57606,44200000.0
2008-06-25 02:44:00,1.57611,1.57616,1.57584,1.57611,45900000.0
2008-06-25 02:45:00,1.57606,1.57621,1.57588,1.57606,23800000.0
2008-06-25 02:46:00,1.57632,1.57633,1.57606,1.57628,42800000.0
2008-06-25 02:47:00,1.57606,1.57621,1.57578,1.57603,33200000.0
2008-06-25 02:48:00,1.57619,1.57619,1.57601,1.57601,18200000.0
2008-06-25 02:49:00,1.57606,1.5762,1.57582,1.57613,53400001.0
2008-06-25 02:50:00,1.57619,1.57625,1.57603,1.57625,34300000.0
2008-06-25 02:51:00,1.57588,1.57631,1.57588,1.57626,27800000.0
2008-06-25 02:52:00,1.57616,1.57631,1.57604,1.57631,31000000.0
2008-06-25 02:53:00,1.57624,1.57624,1.576,1.57618,46900000.0
2008-06-25 02:54:00,1.57613,1.57643,1.57613,1.57637,31600000.0
2008-06-25 02:55:00,1.57621,1.57637,1.57609,1.57637,25600000.0
2008-06-25 02:56:00,1.57636,1.57636,1.576,1.57619,36200000.0
2008-06-25 02:57:00,1.57594,1.57655,1.57594,1.57626,55700000.0
2008-06-25 02:58:00,1.57638,1.57638,1.57608,1.57622,29400000.0
2008-06-25 02:59:00,1.57611,1.57628,1.57602,1.57617,27200000.0
2008-06-25 03:00:00,1.57624,1.57624,1.57607,1.57618,40100001.0
2008-06-25 03:01:00,1.57603,1.57616,1.57594,1.57616,34800000.0
2008-06-25 03:02:00,1.57597,1.5762,1.57597,1.5762,57100000.0
2008-06-25 03:03:00,1.57627,1.57645,1.57617,1.57645,37400000.0
2008-06-25 03:04:00,1.57644,1.57682,1.57637,1.57637,22000000.0
2008-06-25 03:05:00,1.57678,1.57678,1.5764,1.5764,29200000.0
2008-06-25 03:06:00,1.57647,1.57647,1.57622,1.57637,50600000.0
2008-06-25 03:07:00,1.57642,1.57642,1.57618,1.57622,28400000.0
2008-06-25 03:08:00,1.57642,1.57643,1.57619,1.57625,44800000.0
2008-06-25 03:09:00,1.57645,1.57648,1.57608,1.57627,30800000.0
2008-06-25 03:10:00,1.57645,1.57645,1.57614,1.57642,33500000.0
2008-06-25 03:11:00,1.57632,1.57653,1.5761,1.5761,41400000.0
2008-06-25 03:12:00,1.57631,1.57632,1.57603,1.57632,46400000.0
2008-06-25 03:13:00,1.57647,1.57647,1.57629,1.57639,35200000.0
2008-06-25 03:14:00,1.57624,1.57641,1.57621,1.57638,43700000.0
2008-06-25 03:15:00,1.57632,1.57637,1.57624,1.57637,34800000.0
2008-06-25 03:16:00,1.57644,1.57644,1.57579,1.57606,42400000.0
2008-06-25 03:17:00,1.57643,1.57643,1.57622,1.57624,25400000.0
2008-06-25 03:18:00,1.57602,1.57637,1.57602,1.57637,33200000.0
2008-06-25 03:19:00,1.57623,1.57652,1.57623,1.57645,30200000.0
2008-06-25 03:20:00,1.5767,1.57671,1.57643,1.57655,32300000.0
2008-06-25 03:21:00,1.57656,1.57663,1.57641,1.57649,58200001.0
2008-06-25 03:22:00,1.57612,1.5763,1.57606,1.5763,31500000.0
2008-06-25 03:23:00,1.57658,1.57666,1.57655,1.57663,34800000.0
2008-06-25 03:24:00,1.57662,1.57674,1.57649,1.57674,20800000.0
2008-06-25 03:25:00,1.57657,1.57678,1.57644,1.57678,39600000.0
2008-06-25 03:26:00,1.57677,1.57687,1.57657,1.57687,31100000.0
2008-06-25 03:27:00,1.57662,1.57685,1.57657,1.57662,25800000.0
2008-06-25 03:28:00,1.57665,1.57675,1.57665,1.57667,23600000.0
2008-06-25 03:29:00,1.5764,1.57652,1.57612,1.57612,43400000.0
2008-06-25 03:30:00,1.57639,1.5766,1.57635,1.57646,52800001.0
2008-06-25 03:31:00,1.57657,1.57679,1.57644,1.57675,38600000.0
2008-06-25 03:32:00,1.57672,1.577,1.57672,1.577,20800000.0
2008-06-25 03:33:00,1.57693,1.57695,1.57676,1.57691,35600000.0
2008-06-25 03:34:00,1.57665,1.57682,1.57652,1.57662,63800001.0
2008-06-25 03:35:00,1.57684,1.57696,1.57684,1.57691,23400000.0
2008-06-25 03:36:00,1.57687,1.57691,1.57595,1.57654,50500000.0
2008-06-25 03:37:00,1.57652,1.57672,1.57652,1.57665,35600000.0
2008-06-25 03:38:00,1.57667,1.5768,1.57658,1.57666,43400000.0
2008-06-25 03:39:00,1.57632,1.57669,1.57632,1.57667,32400000.0
2008-06-25 03:40:00,1.5766,1.5766,1.57631,1.5764,20000000.0
2008-06-25 03:41:00,1.57614,1.57639,1.57614,1.57621,73700000.0
2008-06-25 03:42:00,1.57617,1.57644,1.57617,1.57643,47700001.0
2008-06-25 03:43:00,1.5765,1.57652,1.57633,1.5765,52400000.0
2008-06-25 03:44:00,1.57641,1.57667,1.57641,1.57667,30400000.0
2008-06-25 03:45:00,1.57674,1.57674,1.57638,1.57643,32600000.0
2008-06-25 03:46:00,1.57642,1.57642,1.57604,1.57636,33400000.0
2008-06-25 03:47:00,1.57617,1.57652,1.57617,1.57652,31600000.0
2008-06-25 03:48:00,1.57648,1.57677,1.57648,1.5767,39200000.0
2008-06-25 03:49:00,1.57663,1.57673,1.57653,1.57666,32000000.0
2008-06-25 03:50:00,1.5765,1.57675,1.57637,1.57638,36400000.0
2008-06-25 03:51:00,1.57648,1.57648,1.57616,1.57642,36400000.0
2008-06-25 03:52:00,1.57641,1.57653,1.57629,1.57647,23400000.0
2008-06-25 03:53:00,1.57654,1.57667,1.57647,1.57647,35100000.0
2008-06-25 03:54:00,1.57656,1.57686,1.57653,1.5767,27200000.0
2008-06-25 03:55:00,1.57665,1.57666,1.57655,1.57655,41400000.0
2008-06-25 03:56:00,1.57656,1.57667,1.57645,1.57663,53800000.0
2008-06-25 03:57:00,1.57665,1.57674,1.57627,1.5767,49600000.0
2008-06-25 03:58:00,1.57663,1.57668,1.57631,1.57631,29000000.0
2008-06-25 03:59:00,1.57644,1.57662,1.57632,1.57641,39100000.0
2008-06-25 04:00:00,1.57629,1.57649,1.57619,1.57639,36600000.0
2008-06-25 04:01:00,1.57643,1.57657,1.57613,1.57644,44400000.0
2008-06-25 04:02:00,1.57649,1.57649,1.57631,1.57634,34800000.0
2008-06-25 04:03:00,1.5763,1.57644,1.57608,1.57624,24900000.0
2008-06-25 04:04:00,1.57611,1.57611,1.57591,1.57591,18800000.0
2008-06-25 04:05:00,1.57539,1.57626,1.57539,1.57605,34400000.0
2008-06-25 04:06:00,1.57611,1.57621,1.57591,1.57621,19200000.0
2008-06-25 04:07:00,1.57601,1.57606,1.57571,1.57606,20000000.0
2008-06-25 04:08:00,1.57601,1.57616,1.57585,1.57616,49300000.0
2008-06-25 04:09:00,1.57604,1.57618,1.57584,1.57609,41400000.0
2008-06-25 04:10:00,1.57606,1.57624,1.57586,1.57621,24200000.0
2008-06-25 04:11:00,1.57612,1.57624,1.57607,1.57624,31500000.0
2008-06-25 04:12:00,1.57619,1.57619,1.57594,1.57609,18400000.0
2008-06-25 04:13:00,1.57617,1.57628,1.57565,1.57628,80700000.0
2008-06-25 04:14:00,1.57608,1.57628,1.57585,1.57613,34400000.0
2008-06-25 04:15:00,1.5761,1.5761,1.57585,1.57585,40200000.0
2008-06-25 04:16:00,1.57575,1.57585,1.57533,1.5758,31200000.0
2008-06-25 04:17:00,1.5758,1.57593,1.57569,1.5759,33500000.0
2008-06-25 04:18:00,1.57533,1.57578,1.57533,1.57574,47100000.0
2008-06-25 04:19:00,1.5759,1.57608,1.5759,1.57608,28400000.0
2008-06-25 04:20:00,1.57602,1.57612,1.57591,1.57595,58100000.0
2008-06-25 04:21:00,1.57608,1.57608,1.57589,1.57594,41200000.0
2008-06-25 04:22:00,1.57597,1.57606,1.57594,1.57594,28200000.0
2008-06-25 04:23:00,1.57595,1.57609,1.57595,1.57597,33200000.0
2008-06-25 04:24:00,1.57591,1.57605,1.57591,1.57605,37500000.0
2008-06-25 04:25:00,1.57598,1.57598,1.57547,1.57547,37600000.0
2008-06-25 04:26:00,1.5757,1.57584,1.57564,1.57575,68800002.0
2008-06-25 04:27:00,1.57568,1.57569,1.57548,1.57549,44000000.0
2008-06-25 04:28:00,1.57575,1.57585,1.57522,1.57585,29600000.0
2008-06-25 04:29:00,1.57587,1.57596,1.57564,1.57591,39600000.0
2008-06-25 04:30:00,1.57575,1.57595,1.57553,1.5757,45700000.0
2008-06-25 04:31:00,1.57543,1.57585,1.57543,1.57573,50400000.0
2008-06-25 04:32:00,1.57576,1.57588,1.57575,1.57575,35200000.0
2008-06-25 04:33:00,1.57584,1.57584,1.57555,1.57572,34000000.0
2008-06-25 04:34:00,1.57566,1.57576,1.57557,1.57564,45300000.0
2008-06-25 04:35:00,1.57555,1.57565,1.57542,1.57543,42200000.0
2008-06-25 04:36:00,1.57563,1.57577,1.5756,1.57562,26600000.0
2008-06-25 04:37:00,1.57568,1.57568,1.57528,1.57541,35300000.0
2008-06-25 04:38:00,1.57562,1.57587,1.57562,1.57587,56600000.0
2008-06-25 04:39:00,1.57563,1.57585,1.57527,1.57585,27600000.0
2008-06-25 04:40:00,1.57606,1.57606,1.5758,1.5758,20000000.0
2008-06-25 04:41:00,1.57574,1.5759,1.57552,1.5758,56200000.0
2008-06-25 04:42:00,1.57565,1.57577,1.57562,1.57574,41000000.0
2008-06-25 04:43:00,1.57566,1.57574,1.57556,1.57567,21600000.0
2008-06-25 04:44:00,1.57559,1.57572,1.57504,1.57562,37800000.0
2008-06-25 04:45:00,1.57559,1.57559,1.57543,1.57548,43200001.0
2008-06-25 04:46:00,1.57525,1.5754,1.57466,1.57466,32000000.0
2008-06-25 04:47:00,1.57522,1.57541,1.57522,1.57529,44000000.0
2008-06-25 04:48:00,1.57523,1.57553,1.57523,1.57553,40200000.0
2008-06-25 04:49:00,1.57542,1.57569,1.57531,1.57554,24800000.0
2008-06-25 04:50:00,1.57553,1.57581,1.57552,1.57558,31600000.0
2008-06-25 04:51:00,1.57537,1.57551,1.57522,1.57544,28000000.0
2008-06-25 04:52:00,1.57533,1.57543,1.57525,1.57538,22400000.0
2008-06-25 04:53:00,1.57532,1.5754,1.57518,1.57518,26200000.0
2008-06-25 04:54:00,1.5754,1.5756,1.57533,1.57549,86700000.0
2008-06-25 04:55:00,1.57559,1.57559,1.57534,1.57544,36700000.0
2008-06-25 04:56:00,1.57539,1.57563,1.57538,1.57546,40200000.0
2008-06-25 04:57:00,1.57528,1.57545,1.57523,1.57523,30000000.0
2008-06-25 04:58:00,1.57522,1.57535,1.57502,1.57535,31000000.0
2008-06-25 04:59:00,1.57452,1.57517,1.57452,1.57493,35400000.0
2008-06-25 05:00:00,1.57538,1.5755,1.57524,1.57537,37100000.0
2008-06-25 05:01:00,1.57516,1.57521,1.57512,1.57512,18600000.0
2008-06-25 05:02:00,1.57496,1.57549,1.57496,1.57549,37600000.0
2008-06-25 05:03:00,1.57538,1.57554,1.57534,1.57554,24000000.0
2008-06-25 05:04:00,1.57526,1.57548,1.57526,1.57548,23200000.0
2008-06-25 05:05:00,1.57524,1.5755,1.57515,1.5755,27200000.0
2008-06-25 05:06:00,1.57522,1.57534,1.57504,1.5753,103399999.0
2008-06-25 05:07:00,1.5752,1.57532,1.57503,1.5753,31800000.0
2008-06-25 05:08:00,1.57528,1.5753,1.57511,1.5752,22000000.0
2008-06-25 05:09:00,1.57516,1.57516,1.57482,1.57493,56400000.0
2008-06-25 05:10:00,1.57508,1.57538,1.5749,1.57526,18800000.0
2008-06-25 05:11:00,1.57544,1.57566,1.57525,1.57525,37800000.0
2008-06-25 05:12:00,1.57538,1.57554,1.57533,1.57546,38600000.0
2008-06-25 05:13:00,1.57538,1.57558,1.57538,1.57543,40400000.0
2008-06-25 05:14:00,1.57557,1.5756,1.57546,1.5756,29400000.0
2008-06-25 05:15:00,1.57548,1.57548,1.57526,1.57535,34200000.0
2008-06-25 05:16:00,1.57538,1.57558,1.57538,1.5755,40000000.0
2008-06-25 05:17:00,1.57536,1.5757,1.57535,1.5756,36800000.0
2008-06-25 05:18:00,1.57569,1.57574,1.57552,1.57552,53900001.0
2008-06-25 05:19:00,1.57529,1.57572,1.57529,1.57564,60300000.0
2008-06-25 05:20:00,1.57554,1.57558,1.57536,1.57547,20800000.0
2008-06-25 05:21:00,1.57544,1.57546,1.57522,1.57527,33700000.0
2008-06-25 05:22:00,1.57533,1.57542,1.5752,1.57534,44400000.0
2008-06-25 05:23:00,1.5748,1.57546,1.5748,1.57543,34800000.0
2008-06-25 05:24:00,1.57526,1.57543,1.57526,1.57541,29000000.0
2008-06-25 05:25:00,1.57522,1.57531,1.575,1.57503,35000000.0
2008-06-25 05:26:00,1.57502,1.57507,1.57492,1.57492,39400000.0
2008-06-25 05:27:00,1.57498,1.57518,1.57487,1.57518,32800000.0
2008-06-25 05:28:00,1.57528,1.57528,1.5746,1.5746,29200000.0
2008-06-25 05:29:00,1.57501,1.57501,1.57469,1.57469,40800000.0
2008-06-25 05:30:00,1.57456,1.57465,1.57441,1.57452,66799999.0
2008-06-25 05:31:00,1.57445,1.57457,1.57432,1.57435,61400000.0
2008-06-25 05:32:00,1.57445,1.57465,1.57425,1.57425,38200000.0
2008-06-25 05:33:00,1.57464,1.57464,1.57413,1.57413,19600000.0
2008-06-25 05:34:00,1.57446,1.57458,1.57444,1.57454,35600000.0
2008-06-25 05:35:00,1.57466,1.57476,1.57451,1.57471,46800001.0
2008-06-25 05:36:00,1.57454,1.57482,1.57454,1.57465,23500000.0
2008-06-25 05:37:00,1.57471,1.57481,1.57456,1.57471,64800000.0
2008-06-25 05:38:00,1.57466,1.57476,1.57436,1.57448,38600000.0
2008-06-25 05:39:00,1.57469,1.57527,1.57469,1.57527,43000001.0
2008-06-25 05:40:00,1.57517,1.57541,1.57516,1.57525,31600000.0
2008-06-25 05:41:00,1.57531,1.57531,1.57487,1.57513,36200000.0
2008-06-25 05:42:00,1.57518,1.57538,1.57513,1.57533,43700000.0
2008-06-25 05:43:00,1.57523,1.57554,1.57523,1.57545,43200000.0
2008-06-25 05:44:00,1.5753,1.57571,1.5753,1.57569,48900001.0
2008-06-25 05:45:00,1.57545,1.57557,1.57489,1.57489,37200000.0
2008-06-25 05:46:00,1.57509,1.5752,1.5747,1.5747,38200000.0
2008-06-25 05:47:00,1.57473,1.57488,1.57457,1.57457,37400000.0
2008-06-25 05:48:00,1.57436,1.57446,1.57434,1.57438,36500000.0
2008-06-25 05:49:00,1.57469,1.57482,1.57457,1.57467,45300000.0
2008-06-25 05:50:00,1.57461,1.57483,1.574,1.57418,39000000.0
2008-06-25 05:51:00,1.57437,1.57437,1.57397,1.57397,34600000.0
2008-06-25 05:52:00,1.57416,1.5742,1.57365,1.57365,37000000.0
2008-06-25 05:53:00,1.57322,1.5737,1.57322,1.5737,52000000.0
2008-06-25 05:54:00,1.57324,1.57356,1.57324,1.57351,29000001.0
2008-06-25 05:55:00,1.57377,1.57416,1.57377,1.57403,43200001.0
2008-06-25 05:56:00,1.57403,1.5741,1.57385,1.57385,26600000.0
2008-06-25 05:57:00,1.57386,1.57411,1.57386,1.57402,45200000.0
2008-06-25 05:58:00,1.57413,1.57437,1.57411,1.57427,59800000.0
2008-06-25 05:59:00,1.57441,1.57441,1.5742,1.5742,49200000.0
2008-06-25 06:00:00,1.57408,1.57429,1.57399,1.57414,25400000.0
2008-06-25 06:01:00,1.57408,1.57426,1.57408,1.57426,45000000.0
2008-06-25 06:02:00,1.57418,1.57436,1.57387,1.57436,35000000.0
2008-06-25 06:03:00,1.5743,1.57446,1.57426,1.57443,24200000.0
2008-06-25 06:04:00,1.57443,1.57456,1.57436,1.57443,49000000.0
2008-06-25 06:05:00,1.57457,1.57477,1.57447,1.57447,45300000.0
2008-06-25 06:06:00,1.57447,1.57464,1.57447,1.57454,43800000.0
2008-06-25 06:07:00,1.57422,1.57422,1.57391,1.57414,32000000.0
2008-06-25 06:08:00,1.5746,1.57469,1.57446,1.57462,39000000.0
2008-06-25 06:09:00,1.57463,1.5747,1.57452,1.57458,28200000.0
2008-06-25 06:10:00,1.57474,1.57481,1.57467,1.57472,47200001.0
2008-06-25 06:11:00,1.57468,1.57507,1.57466,1.57466,50700000.0
2008-06-25 06:12:00,1.57468,1.57493,1.57462,1.57462,30000000.0
2008-06-25 06:13:00,1.57473,1.57498,1.5746,1.57493,38600000.0
2008-06-25 06:14:00,1.57499,1.57499,1.57458,1.57491,42400000.0
2008-06-25 06:15:00,1.57479,1.57499,1.57478,1.5749,35200001.0
2008-06-25 06:16:00,1.57497,1.57497,1.57471,1.57483,31000000.0
2008-06-25 06:17:00,1.57454,1.57502,1.57454,1.57493,22200000.0
2008-06-25 06:18:00,1.57481,1.57523,1.57469,1.57523,43200000.0
2008-06-25 06:19:00,1.57518,1.57518,1.57451,1.57451,30400000.0
2008-06-25 06:20:00,1.57455,1.57455,1.57429,1.57429,53100001.0
2008-06-25 06:21:00,1.57457,1.57466,1.5744,1.57466,28400000.0
2008-06-25 06:22:00,1.5747,1.57474,1.57448,1.57448,42400000.0
2008-06-25 06:23:00,1.57445,1.57507,1.57445,1.57507,30200000.0
2008-06-25 06:24:00,1.57491,1.57491,1.57442,1.57466,28800000.0
2008-06-25 06:25:00,1.57504,1.57504,1.57449,1.57449,40800001.0
2008-06-25 06:26:00,1.57441,1.57488,1.57428,1.5747,31000000.0
2008-06-25 06:27:00,1.57458,1.5747,1.57451,1.5747,45200000.0
2008-06-25 06:28:00,1.57463,1.57467,1.57448,1.5746,28600000.0
2008-06-25 06:29:00,1.57467,1.57473,1.57424,1.57424,38900000.0
2008-06-25 06:30:00,1.57444,1.57445,1.57426,1.57441,30400000.0
2008-06-25 06:31:00,1.57427,1.57427,1.57408,1.57409,39900000.0
2008-06-25 06:32:00,1.57414,1.57416,1.57391,1.57402,35700000.0
2008-06-25 06:33:00,1.57392,1.57432,1.57392,1.57422,27200000.0
2008-06-25 06:34:00,1.57428,1.57452,1.57401,1.57418,42000000.0
2008-06-25 06:35:00,1.57411,1.57448,1.57402,1.57416,47200000.0
2008-06-25 06:36:00,1.57424,1.57438,1.57383,1.57415,52400001.0
2008-06-25 06:37:00,1.57417,1.57432,1.57385,1.57385,31800000.0
2008-06-25 06:38:00,1.57428,1.57445,1.57412,1.57412,26600000.0
2008-06-25 06:39:00,1.57424,1.57448,1.57408,1.57416,39400000.0
2008-06-25 06:40:00,1.57412,1.57435,1.57412,1.57415,43000001.0
2008-06-25 06:41:00,1.57416,1.57437,1.57384,1.57437,45100000.0
2008-06-25 06:42:00,1.57395,1.57437,1.57395,1.57425,36900000.0
2008-06-25 06:43:00,1.57432,1.57441,1.57407,1.57425,37600000.0
2008-06-25 06:44:00,1.57433,1.57463,1.57433,1.57463,34200000.0
2008-06-25 06:45:00,1.57456,1.57471,1.57429,1.57429,106499999.0
2008-06-25 06:46:00,1.57427,1.5744,1.57409,1.57409,48600000.0
2008-06-25 06:47:00,1.57454,1.57471,1.57447,1.57455,41000000.0
2008-06-25 06:48:00,1.57445,1.57471,1.5743,1.57457,23000000.0
2008-06-25 06:49:00,1.57475,1.57493,1.57464,1.57482,35200000.0
2008-06-25 06:50:00,1.57466,1.57469,1.57446,1.57446,25600000.0
2008-06-25 06:51:00,1.57457,1.57457,1.57432,1.5744,45100000.0
2008-06-25 06:52:00,1.5746,1.57475,1.57443,1.57475,24400000.0
2008-06-25 06:53:00,1.57471,1.57471,1.57453,1.57466,40700000.0
2008-06-25 06:54:00,1.57452,1.57472,1.5744,1.5744,45000000.0
2008-06-25 06:55:00,1.57471,1.57471,1.57457,1.5746,34800000.0
2008-06-25 06:56:00,1.57466,1.57476,1.57461,1.57466,23200000.0
2008-06-25 06:57:00,1.57481,1.57484,1.57434,1.57464,35000000.0
2008-06-25 06:58:00,1.57417,1.57498,1.57417,1.57498,31700000.0
2008-06-25 06:59:00,1.57487,1.57493,1.57458,1.57458,26500000.0
2008-06-25 07:00:00,1.57494,1.57495,1.57475,1.57476,49800000.0
2008-06-25 07:01:00,1.57485,1.57497,1.57467,1.57473,30600000.0
2008-06-25 07:02:00,1.57465,1.57489,1.57465,1.57475,45000000.0
2008-06-25 07:03:00,1.57493,1.57493,1.57476,1.57483,48700001.0
2008-06-25 07:04:00,1.57505,1.57514,1.57484,1.57489,30600000.0
2008-06-25 07:05:00,1.57489,1.57514,1.57466,1.57466,39200000.0
2008-06-25 07:06:00,1.57486,1.57504,1.57486,1.57499,48300000.0
2008-06-25 07:07:00,1.57492,1.57496,1.57474,1.57475,21000000.0
2008-06-25 07:08:00,1.57461,1.57464,1.57428,1.57428,27200000.0
2008-06-25 07:09:00,1.57443,1.57486,1.57443,1.57486,49400000.0
2008-06-25 07:10:00,1.57501,1.57504,1.57494,1.57494,30800000.0
2008-06-25 07:11:00,1.57501,1.57517,1.57489,1.57489,61500000.0
2008-06-25 07:12:00,1.57511,1.57511,1.57468,1.57481,28000000.0
2008-06-25 07:13:00,1.57503,1.57526,1.57499,1.57526,95100000.0
2008-06-25 07:14:00,1.57526,1.57527,1.57502,1.5751,38800000.0
2008-06-25 07:15:00,1.57517,1.57526,1.57489,1.57516,41100000.0
2008-06-25 07:16:00,1.57487,1.57527,1.57487,1.57527,59900000.0
2008-06-25 07:17:00,1.57466,1.57466,1.57424,1.57454,42600000.0
2008-06-25 07:18:00,1.57462,1.57502,1.57443,1.57494,42800000.0
2008-06-25 07:19:00,1.57494,1.57512,1.57485,1.57505,32400000.0
2008-06-25 07:20:00,1.57488,1.57511,1.57477,1.57495,48600000.0
2008-06-25 07:21:00,1.57504,1.57517,1.57494,1.57514,35300000.0
2008-06-25 07:22:00,1.57505,1.57516,1.57489,1.57516,43800000.0
2008-06-25 07:23:00,1.57521,1.57553,1.57519,1.57536,42500000.0
2008-06-25 07:24:00,1.57523,1.57531,1.57504,1.57504,37900000.0
2008-06-25 07:25:00,1.57517,1.57531,1.57505,1.57518,44800000.0
2008-06-25 07:26:00,1.57512,1.5753,1.57512,1.5753,30000000.0
2008-06-25 07:27:00,1.57519,1.57519,1.57469,1.57496,46200000.0
2008-06-25 07:28:00,1.57499,1.57516,1.57472,1.57507,33800000.0
2008-06-25 07:29:00,1.57517,1.5752,1.57507,1.5752,38000001.0
2008-06-25 07:30:00,1.57512,1.57512,1.57449,1.57493,48000000.0
2008-06-25 07:31:00,1.57496,1.57528,1.57496,1.57518,57800001.0
2008-06-25 07:32:00,1.57506,1.57533,1.57488,1.57533,46100000.0
2008-06-25 07:33:00,1.57524,1.57544,1.57505,1.57505,34000000.0
2008-06-25 07:34:00,1.5752,1.57553,1.5752,1.57553,49200000.0
2008-06-25 07:35:00,1.5753,1.57552,1.5753,1.57552,23600000.0
2008-06-25 07:36:00,1.57536,1.57538,1.57507,1.57526,50000000.0
2008-06-25 07:37:00,1.57533,1.57533,1.57507,1.57524,35600000.0
2008-06-25 07:38:00,1.57517,1.57524,1.57511,1.57511,36400000.0
2008-06-25 07:39:00,1.57468,1.57496,1.57468,1.57491,38000000.0
2008-06-25 07:40:00,1.57476,1.57481,1.5746,1.57471,42800000.0
2008-06-25 07:41:00,1.57455,1.57466,1.57447,1.57463,40300000.0
2008-06-25 07:42:00,1.57448,1.57473,1.5743,1.57472,44400000.0
2008-06-25 07:43:00,1.57468,1.57492,1.57454,1.57492,49900000.0
2008-06-25 07:44:00,1.57497,1.57508,1.57485,1.57508,25000000.0
2008-06-25 07:45:00,1.57506,1.57514,1.57449,1.575,26800000.0
2008-06-25 07:46:00,1.57505,1.57523,1.57503,1.57515,31600000.0
2008-06-25 07:47:00,1.57511,1.57532,1.57482,1.57514,42600000.0
2008-06-25 07:48:00,1.57493,1.57513,1.57484,1.57513,41400001.0
2008-06-25 07:49:00,1.57529,1.57543,1.57495,1.57495,50100000.0
2008-06-25 07:50:00,1.57502,1.57524,1.57502,1.57524,26000000.0
2008-06-25 07:51:00,1.57526,1.57547,1.57513,1.57543,40200001.0
2008-06-25 07:52:00,1.57535,1.57539,1.57505,1.57525,40800000.0
2008-06-25 07:53:00,1.57539,1.57587,1.57539,1.57573,23200000.0
2008-06-25 07:54:00,1.57563,1.57584,1.57563,1.57573,28000000.0
2008-06-25 07:55:00,1.57599,1.57609,1.57571,1.57609,51200000.0
2008-06-25 07:56:00,1.576,1.57614,1.57588,1.57614,34400000.0
2008-06-25 07:57:00,1.5761,1.57623,1.57599,1.57623,41800001.0
2008-06-25 07:58:00,1.57574,1.5762,1.57574,1.5762,39800000.0
2008-06-25 07:59:00,1.57594,1.57649,1.57594,1.57613,104699998.0
2008-06-25 08:00:00,1.57596,1.5766,1.57596,1.5766,29600000.0
2008-06-25 08:01:00,1.57651,1.57651,1.57616,1.57616,38800000.0
2008-06-25 08:02:00,1.57645,1.57645,1.57598,1.57604,32800000.0
2008-06-25 08:03:00,1.57585,1.57585,1.57513,1.57521,57900001.0
2008-06-25 08:04:00,1.57536,1.57553,1.57526,1.57526,20800000.0
2008-06-25 08:05:00,1.57537,1.57546,1.57527,1.57527,42400000.0
2008-06-25 08:06:00,1.57514,1.5756,1.57511,1.57516,116000000.0
2008-06-25 08:07:00,1.57477,1.57477,1.57413,1.57451,44200001.0
2008-06-25 08:08:00,1.57392,1.57433,1.57372,1.5742,50300000.0
2008-06-25 08:09:00,1.57454,1.57454,1.57346,1.57366,46200000.0
2008-06-25 08:10:00,1.57355,1.57415,1.57348,1.57393,32800000.0
2008-06-25 08:11:00,1.57401,1.57422,1.57386,1.57386,37600000.0
2008-06-25 08:12:00,1.57377,1.57383,1.57358,1.5736,45600000.0
2008-06-25 08:13:00,1.57329,1.57397,1.57329,1.57389,53400000.0
2008-06-25 08:14:00,1.5741,1.57416,1.57406,1.57409,53000000.0
2008-06-25 08:15:00,1.57441,1.57442,1.57429,1.57441,40000000.0
2008-06-25 08:16:00,1.57421,1.5743,1.57384,1.5743,25600000.0
2008-06-25 08:17:00,1.57443,1.57443,1.57396,1.57398,45600000.0
2008-06-25 08:18:00,1.57407,1.57448,1.57407,1.57448,79700000.0
2008-06-25 08:19:00,1.57425,1.57425,1.57398,1.57398,55800001.0
2008-06-25 08:20:00,1.57404,1.57409,1.57386,1.57406,44000000.0
2008-06-25 08:21:00,1.5739,1.57431,1.57385,1.57385,30400000.0
2008-06-25 08:22:00,1.57373,1.57447,1.57373,1.57436,48100000.0
2008-06-25 08:23:00,1.57437,1.57443,1.57405,1.5743,32000000.0
2008-06-25 08:24:00,1.57465,1.57465,1.57417,1.57448,33600000.0
2008-06-25 08:25:00,1.57448,1.57462,1.57418,1.57418,19600000.0
2008-06-25 08:26:00,1.57434,1.57443,1.57408,1.57409,32400000.0
2008-06-25 08:27:00,1.57406,1.57453,1.57406,1.57451,45600000.0
2008-06-25 08:28:00,1.57466,1.57472,1.57457,1.57472,48000000.0
2008-06-25 08:29:00,1.5747,1.57473,1.57432,1.57432,44400000.0
2008-06-25 08:30:00,1.57416,1.57431,1.57389,1.57429,37400001.0
2008-06-25 08:31:00,1.57441,1.57449,1.57421,1.57434,35900000.0
2008-06-25 08:32:00,1.57431,1.57451,1.57385,1.57409,42500000.0
2008-06-25 08:33:00,1.57415,1.57434,1.57378,1.57409,18600000.0
2008-06-25 08:34:00,1.57431,1.57451,1.57394,1.57451,38500000.0
2008-06-25 08:35:00,1.57462,1.57462,1.57409,1.57418,52800000.0
2008-06-25 08:36:00,1.5743,1.5743,1.57373,1.57399,40800000.0
2008-06-25 08:37:00,1.57414,1.57414,1.57385,1.57398,33900000.0
2008-06-25 08:38:00,1.57369,1.57409,1.57368,1.57368,35800000.0
2008-06-25 08:39:00,1.57374,1.57403,1.57357,1.57403,52900000.0
2008-06-25 08:40:00,1.57426,1.57454,1.57402,1.57454,37500000.0
2008-06-25 08:41:00,1.57442,1.57445,1.57424,1.57445,29800000.0
2008-06-25 08:42:00,1.57445,1.57445,1.57419,1.57434,31400000.0
2008-06-25 08:43:00,1.57438,1.57446,1.57408,1.57408,35200000.0
2008-06-25 08:44:00,1.57419,1.57436,1.57393,1.57436,23600000.0
2008-06-25 08:45:00,1.57421,1.57437,1.57399,1.57399,35600000.0
2008-06-25 08:46:00,1.57423,1.57442,1.57413,1.57431,49200000.0
2008-06-25 08:47:00,1.57426,1.57431,1.57397,1.57397,28500000.0
2008-06-25 08:48:00,1.57416,1.57419,1.57373,1.57389,26800000.0
2008-06-25 08:49:00,1.57345,1.57395,1.57345,1.57394,35400000.0
2008-06-25 08:50:00,1.57378,1.5738,1.57368,1.57372,37800000.0
2008-06-25 08:51:00,1.57364,1.5738,1.57353,1.57353,28000000.0
2008-06-25 08:52:00,1.57381,1.57387,1.57358,1.5737,45800000.0
2008-06-25 08:53:00,1.5735,1.57353,1.5734,1.5735,28200000.0
2008-06-25 08:54:00,1.57337,1.57343,1.57312,1.57343,28900000.0
2008-06-25 08:55:00,1.5735,1.57357,1.57331,1.57355,44600000.0
2008-06-25 08:56:00,1.57374,1.57374,1.5733,1.57357,51800000.0
2008-06-25 08:57:00,1.57357,1.57359,1.57342,1.57358,34900000.0
2008-06-25 08:58:00,1.57357,1.57363,1.57335,1.57363,50500000.0
2008-06-25 08:59:00,1.57351,1.57369,1.57335,1.57365,25000000.0
2008-06-25 09:00:00,1.5736,1.5736,1.57292,1.5731,29900000.0
2008-06-25 09:01:00,1.57274,1.57286,1.57254,1.57269,22800000.0
2008-06-25 09:02:00,1.57282,1.57284,1.57268,1.57272,52900001.0
2008-06-25 09:03:00,1.57235,1.57286,1.57229,1.57229,45000000.0
2008-06-25 09:04:00,1.57247,1.57257,1.57234,1.57244,18600000.0
2008-06-25 09:05:00,1.57243,1.57246,1.57215,1.57239,33200000.0
2008-06-25 09:06:00,1.57221,1.57226,1.5721,1.5721,38600000.0
2008-06-25 09:07:00,1.57202,1.57218,1.57188,1.57206,33000000.0
2008-06-25 09:08:00,1.57188,1.57209,1.57178,1.57204,35400000.0
2008-06-25 09:09:00,1.57217,1.57232,1.57207,1.57218,42000000.0
2008-06-25 09:10:00,1.57201,1.57229,1.57187,1.57229,59000001.0
2008-06-25 09:11:00,1.57232,1.57254,1.57222,1.57244,54000000.0
2008-06-25 09:12:00,1.57254,1.57267,1.57253,1.57264,28800000.0
2008-06-25 09:13:00,1.57252,1.57266,1.57252,1.57262,22000000.0
2008-06-25 09:14:00,1.57247,1.57273,1.57247,1.57272,37500000.0
2008-06-25 09:15:00,1.57277,1.57331,1.57277,1.57324,29200000.0
2008-06-25 09:16:00,1.57335,1.57388,1.57335,1.5737,38600000.0
2008-06-25 09:17:00,1.57384,1.57384,1.57347,1.57363,36200000.0
2008-06-25 09:18:00,1.57368,1.57368,1.57341,1.57357,31400000.0
2008-06-25 09:19:00,1.57309,1.57336,1.57309,1.57313,40100000.0
2008-06-25 09:20:00,1.57341,1.57354,1.57322,1.57322,25800000.0
2008-06-25 09:21:00,1.57359,1.57383,1.57347,1.57361,61400002.0
2008-06-25 09:22:00,1.57355,1.5737,1.57355,1.57359,28800000.0
2008-06-25 09:23:00,1.57346,1.57367,1.57341,1.57343,72600001.0
2008-06-25 09:24:00,1.57353,1.57356,1.57326,1.57356,24200000.0
2008-06-25 09:25:00,1.57361,1.57374,1.57355,1.57356,26600000.0
2008-06-25 09:26:00,1.57338,1.57376,1.57331,1.57366,55400000.0
2008-06-25 09:27:00,1.57351,1.5739,1.57328,1.5736,39200001.0
2008-06-25 09:28:00,1.5734,1.57389,1.57337,1.57389,33000000.0
2008-06-25 09:29:00,1.57362,1.57379,1.57346,1.57368,38700000.0
2008-06-25 09:30:00,1.57373,1.57385,1.57359,1.57382,51000000.0
2008-06-25 09:31:00,1.57362,1.57378,1.57354,1.57357,35000000.0
2008-06-25 09:32:00,1.57392,1.57396,1.57349,1.57357,43200000.0
2008-06-25 09:33:00,1.57359,1.57366,1.57313,1.57328,39800000.0
2008-06-25 09:34:00,1.574,1.57418,1.5739,1.57407,35000000.0
2008-06-25 09:35:00,1.57409,1.57417,1.57394,1.57416,61300000.0
2008-06-25 09:36:00,1.57397,1.57397,1.57345,1.57345,28800000.0
2008-06-25 09:37:00,1.57335,1.57363,1.5731,1.57363,44600000.0
2008-06-25 09:38:00,1.57364,1.57369,1.57317,1.57326,32000000.0
2008-06-25 09:39:00,1.57372,1.57447,1.57372,1.57447,36300000.0
2008-06-25 09:40:00,1.57456,1.57456,1.5744,1.57451,30400000.0
2008-06-25 09:41:00,1.57443,1.57471,1.57443,1.57471,45200000.0
2008-06-25 09:42:00,1.57457,1.57491,1.57457,1.57482,39800000.0
2008-06-25 09:43:00,1.57495,1.57572,1.57495,1.57504,25400000.0
2008-06-25 09:44:00,1.5749,1.57538,1.5749,1.57495,27200000.0
2008-06-25 09:45:00,1.57511,1.57527,1.57451,1.57451,31200000.0
2008-06-25 09:46:00,1.57507,1.5755,1.57491,1.57528,44600000.0
2008-06-25 09:47:00,1.57536,1.57584,1.57536,1.5758,30600000.0
2008-06-25 09:48:00,1.57576,1.57579,1.57546,1.57575,43300000.0
2008-06-25 09:49:00,1.57571,1.57588,1.57561,1.57574,28400000.0
2008-06-25 09:50:00,1.57571,1.57593,1.57556,1.57556,47600000.0
2008-06-25 09:51:00,1.57559,1.57571,1.57546,1.57571,49600000.0
2008-06-25 09:52:00,1.57557,1.57576,1.57543,1.57564,37700000.0
2008-06-25 09:53:00,1.57554,1.57593,1.57547,1.57567,33500000.0
2008-06-25 09:54:00,1.57592,1.57594,1.5757,1.57578,25000000.0
2008-06-25 09:55:00,1.57563,1.57586,1.57553,1.57557,39400000.0
2008-06-25 09:56:00,1.57548,1.57584,1.57548,1.57564,36300000.0
2008-06-25 09:57:00,1.57597,1.57608,1.57576,1.57605,41900000.0
2008-06-25 09:58:00,1.57607,1.57647,1.57591,1.57605,43400000.0
2008-06-25 09:59:00,1.57608,1.57617,1.57593,1.57617,40600000.0
2008-06-25 10:00:00,1.57609,1.57609,1.57563,1.57579,40000000.0
2008-06-25 10:01:00,1.57587,1.57627,1.57565,1.57622,48000000.0
2008-06-25 10:02:00,1.57655,1.57702,1.57655,1.57686,43400000.0
2008-06-25 10:03:00,1.57706,1.57729,1.57619,1.57619,27800000.0
2008-06-25 10:04:00,1.57639,1.57693,1.57583,1.57647,39600000.0
2008-06-25 10:05:00,1.57639,1.57655,1.57589,1.57606,35800000.0
2008-06-25 10:06:00,1.5761,1.57643,1.5761,1.57634,30400000.0
2008-06-25 10:07:00,1.57646,1.57672,1.57637,1.57662,29900000.0
2008-06-25 10:08:00,1.57655,1.57682,1.57632,1.57674,30600000.0
2008-06-25 10:09:00,1.57693,1.57693,1.57669,1.57688,29200000.0
2008-06-25 10:10:00,1.57694,1.57715,1.57673,1.57708,28800000.0
2008-06-25 10:11:00,1.57699,1.57705,1.57654,1.57705,53200000.0
2008-06-25 10:12:00,1.5771,1.57717,1.5752,1.57602,34000000.0
2008-06-25 10:13:00,1.5763,1.5766,1.57621,1.57658,72300000.0
2008-06-25 10:14:00,1.57647,1.57647,1.57623,1.57632,28000000.0
2008-06-25 10:15:00,1.57621,1.57671,1.57621,1.57671,29000000.0
2008-06-25 10:16:00,1.57679,1.57695,1.57667,1.57688,35200000.0
2008-06-25 10:17:00,1.57677,1.57677,1.57607,1.57619,29200000.0
2008-06-25 10:18:00,1.57606,1.57622,1.57596,1.57614,50300000.0
2008-06-25 10:19:00,1.57556,1.57563,1.57541,1.57541,30600000.0
2008-06-25 10:20:00,1.57542,1.57542,1.57514,1.57519,37000001.0
2008-06-25 10:21:00,1.57478,1.575,1.57455,1.57484,54900000.0
2008-06-25 10:22:00,1.57538,1.57543,1.57486,1.57519,25800000.0
2008-06-25 10:23:00,1.57528,1.57547,1.57522,1.57545,51600000.0
2008-06-25 10:24:00,1.5754,1.57567,1.57536,1.57567,39300000.0
2008-06-25 10:25:00,1.5758,1.57594,1.57569,1.57581,33200000.0
2008-06-25 10:26:00,1.5758,1.5758,1.57559,1.57567,39500000.0
2008-06-25 10:27:00,1.57559,1.57566,1.57521,1.57521,15600000.0
2008-06-25 10:28:00,1.57531,1.57562,1.57531,1.57561,57900000.0
2008-06-25 10:29:00,1.57577,1.57577,1.57508,1.57577,38200000.0
2008-06-25 10:30:00,1.57504,1.57526,1.57398,1.57471,45900000.0
2008-06-25 10:31:00,1.5744,1.57525,1.5744,1.57503,50100000.0
2008-06-25 10:32:00,1.57477,1.57504,1.57419,1.57426,20600000.0
2008-06-25 10:33:00,1.57431,1.57462,1.57431,1.57453,26400000.0
2008-06-25 10:34:00,1.57511,1.5752,1.57467,1.57511,58000000.0
2008-06-25 10:35:00,1.57528,1.57528,1.57464,1.57473,26000000.0
2008-06-25 10:36:00,1.57491,1.57491,1.57413,1.57413,27600000.0
2008-06-25 10:37:00,1.57435,1.57605,1.57435,1.57605,46400000.0
2008-06-25 10:38:00,1.57599,1.57599,1.57506,1.57551,46700000.0
2008-06-25 10:39:00,1.57497,1.57545,1.57497,1.5752,39600000.0
2008-06-25 10:40:00,1.57555,1.57575,1.57554,1.57558,20600000.0
2008-06-25 10:41:00,1.57583,1.57612,1.5757,1.57581,94300000.0
2008-06-25 10:42:00,1.5758,1.57581,1.57537,1.57565,38800000.0
2008-06-25 10:43:00,1.57552,1.57589,1.57544,1.57544,41500000.0
2008-06-25 10:44:00,1.57539,1.57599,1.57539,1.57598,33900000.0
2008-06-25 10:45:00,1.57561,1.5758,1.57542,1.57542,41000000.0
2008-06-25 10:46:00,1.5758,1.57587,1.57555,1.57562,37600000.0
2008-06-25 10:47:00,1.57586,1.57595,1.57574,1.57591,27200000.0
2008-06-25 10:48:00,1.57585,1.57601,1.57571,1.57592,35200000.0
2008-06-25 10:49:00,1.57567,1.57576,1.57551,1.5756,37800000.0
2008-06-25 10:50:00,1.5758,1.5759,1.57558,1.57579,35000000.0
2008-06-25 10:51:00,1.57596,1.57632,1.57574,1.57632,39800000.0
2008-06-25 10:52:00,1.57653,1.57702,1.57642,1.57693,34800000.0
2008-06-25 10:53:00,1.57669,1.57677,1.57621,1.57631,39600000.0
2008-06-25 10:54:00,1.57631,1.57654,1.57592,1.57654,36500000.0
2008-06-25 10:55:00,1.57671,1.57675,1.57631,1.57671,34800000.0
2008-06-25 10:56:00,1.57693,1.57693,1.57641,1.57651,34600000.0
2008-06-25 10:57:00,1.57624,1.57624,1.57598,1.57599,19400000.0
2008-06-25 10:58:00,1.57606,1.57656,1.57606,1.57645,51600000.0
2008-06-25 10:59:00,1.57669,1.57689,1.57654,1.57689,37800000.0
2008-06-25 11:00:00,1.57691,1.57747,1.57691,1.57724,27000000.0
2008-06-25 11:01:00,1.57697,1.57711,1.57678,1.57692,30700000.0
2008-06-25 11:02:00,1.57709,1.57716,1.57682,1.57694,28200000.0
2008-06-25 11:03:00,1.57683,1.57683,1.57654,1.57664,44700000.0
2008-06-25 11:04:00,1.5767,1.57676,1.57651,1.57654,46300000.0
2008-06-25 11:05:00,1.57631,1.57649,1.57609,1.57636,39000000.0
2008-06-25 11:06:00,1.5763,1.57638,1.57608,1.57638,51600000.0
2008-06-25 11:07:00,1.57641,1.57663,1.57641,1.57658,36800000.0
2008-06-25 11:08:00,1.57669,1.57705,1.57647,1.57696,28200000.0
2008-06-25 11:09:00,1.57675,1.57703,1.57672,1.57703,32600000.0
2008-06-25 11:10:00,1.57707,1.57747,1.57707,1.57747,39600000.0
2008-06-25 11:11:00,1.57748,1.57781,1.57744,1.57781,32400000.0
2008-06-25 11:12:00,1.57754,1.57856,1.57748,1.57846,46400000.0
2008-06-25 11:13:00,1.5784,1.5784,1.57797,1.57829,44700000.0
2008-06-25 11:14:00,1.57833,1.57901,1.57833,1.5789,49600000.0
2008-06-25 11:15:00,1.57901,1.57906,1.57861,1.57906,44200000.0
2008-06-25 11:16:00,1.57897,1.57897,1.57798,1.57798,53700000.0
2008-06-25 11:17:00,1.57777,1.57778,1.57751,1.57756,30800000.0
2008-06-25 11:18:00,1.57753,1.57784,1.5772,1.57772,25600000.0
2008-06-25 11:19:00,1.57749,1.57749,1.57715,1.57717,40700000.0
2008-06-25 11:20:00,1.57696,1.57697,1.57688,1.57688,19400000.0
2008-06-25 11:21:00,1.57677,1.57677,1.57647,1.5766,35800000.0
2008-06-25 11:22:00,1.57683,1.57709,1.57669,1.57709,54000000.0
2008-06-25 11:23:00,1.57713,1.5772,1.57686,1.5772,35200000.0
2008-06-25 11:24:00,1.57736,1.57736,1.57706,1.57723,33200000.0
2008-06-25 11:25:00,1.57715,1.57729,1.57699,1.57729,73700000.0
2008-06-25 11:26:00,1.57739,1.57752,1.57732,1.57739,42700000.0
2008-06-25 11:27:00,1.57734,1.5776,1.57705,1.5776,32600000.0
2008-06-25 11:28:00,1.57756,1.57797,1.57756,1.57794,33300000.0
2008-06-25 11:29:00,1.57814,1.57817,1.57668,1.57736,41200000.0
2008-06-25 11:30:00,1.57752,1.57765,1.57731,1.57741,35200000.0
2008-06-25 11:31:00,1.57728,1.57741,1.5771,1.5774,25600000.0
2008-06-25 11:32:00,1.5772,1.5772,1.57633,1.57633,23400000.0
2008-06-25 11:33:00,1.57648,1.57649,1.57604,1.5762,54800001.0
2008-06-25 11:34:00,1.57583,1.57649,1.5758,1.57649,30800000.0
2008-06-25 11:35:00,1.57613,1.5769,1.57598,1.5769,23700000.0
2008-06-25 11:36:00,1.57713,1.57754,1.57701,1.57754,34300000.0
2008-06-25 11:37:00,1.57753,1.57755,1.57717,1.57723,66900000.0
2008-06-25 11:38:00,1.57718,1.57733,1.57678,1.57715,33000000.0
2008-06-25 11:39:00,1.57685,1.57739,1.57685,1.57713,120500001.0
2008-06-25 11:40:00,1.5772,1.57737,1.57718,1.57734,82300000.0
2008-06-25 11:41:00,1.57688,1.5771,1.57669,1.57676,40600001.0
2008-06-25 11:42:00,1.57685,1.57698,1.57674,1.57677,33000000.0
2008-06-25 11:43:00,1.57711,1.57748,1.57711,1.57724,37900000.0
2008-06-25 11:44:00,1.57723,1.57742,1.57706,1.57708,33400000.0
2008-06-25 11:45:00,1.57734,1.57734,1.57706,1.57734,53600001.0
2008-06-25 11:46:00,1.57733,1.57733,1.57712,1.57728,51600001.0
2008-06-25 11:47:00,1.57721,1.57752,1.57681,1.57681,42600000.0
2008-06-25 11:48:00,1.57654,1.57654,1.57608,1.57608,39600000.0
2008-06-25 11:49:00,1.57619,1.57652,1.57605,1.5764,37600000.0
2008-06-25 11:50:00,1.57634,1.57669,1.57602,1.57669,33400000.0
2008-06-25 11:51:00,1.57673,1.57698,1.57673,1.57698,34900000.0
2008-06-25 11:52:00,1.57692,1.57705,1.57684,1.57687,48200000.0
2008-06-25 11:53:00,1.57679,1.57696,1.57636,1.57636,35400000.0
2008-06-25 11:54:00,1.57639,1.57639,1.57618,1.57629,29200000.0
2008-06-25 11:55:00,1.57639,1.57652,1.57616,1.57617,30400000.0
2008-06-25 11:56:00,1.57626,1.57649,1.57607,1.57623,47200000.0
2008-06-25 11:57:00,1.57628,1.5763,1.57598,1.5763,23600000.0
2008-06-25 11:58:00,1.57628,1.57628,1.57592,1.57595,30600000.0
2008-06-25 11:59:00,1.57602,1.57619,1.57583,1.57614,30600000.0
2008-06-25 12:00:00,1.57621,1.57667,1.57621,1.57621,36200000.0
2008-06-25 12:01:00,1.57613,1.57633,1.57613,1.57626,33200000.0
2008-06-25 12:02:00,1.57639,1.57639,1.57564,1.57564,39800001.0
2008-06-25 12:03:00,1.57574,1.57616,1.57568,1.57568,36300000.0
2008-06-25 12:04:00,1.57578,1.57586,1.57551,1.57586,37400000.0
2008-06-25 12:05:00,1.57589,1.57589,1.57569,1.57583,43600000.0
2008-06-25 12:06:00,1.57586,1.5767,1.57578,1.5767,43300000.0
2008-06-25 12:07:00,1.57655,1.57668,1.57646,1.57661,51300000.0
2008-06-25 12:08:00,1.57667,1.5772,1.57667,1.57695,25600000.0
2008-06-25 12:09:00,1.57699,1.57717,1.57699,1.57703,36300000.0
2008-06-25 12:10:00,1.57716,1.57736,1.57705,1.57706,32800000.0
2008-06-25 12:11:00,1.57696,1.57714,1.57676,1.57701,46600001.0
2008-06-25 12:12:00,1.57721,1.57727,1.57672,1.57679,60300000.0
2008-06-25 12:13:00,1.57677,1.57692,1.57666,1.5769,17600000.0
2008-06-25 12:14:00,1.57683,1.57683,1.57628,1.57665,40400000.0
2008-06-25 12:15:00,1.57667,1.57667,1.57627,1.57657,37000000.0
2008-06-25 12:16:00,1.57632,1.57666,1.57627,1.57644,47400000.0
2008-06-25 12:17:00,1.57635,1.57699,1.57614,1.57699,47000000.0
2008-06-25 12:18:00,1.57726,1.57733,1.57695,1.57727,28200000.0
2008-06-25 12:19:00,1.57699,1.57726,1.57691,1.57725,27800000.0
2008-06-25 12:20:00,1.57701,1.57735,1.57701,1.57702,42800000.0
2008-06-25 12:21:00,1.5772,1.57735,1.57708,1.5772,25800000.0
2008-06-25 12:22:00,1.57707,1.57707,1.57671,1.57697,30000000.0
2008-06-25 12:23:00,1.57687,1.57726,1.57683,1.57726,38600000.0
2008-06-25 12:24:00,1.57701,1.57731,1.57692,1.57707,40400000.0
2008-06-25 12:25:00,1.57706,1.57742,1.57706,1.5773,24400000.0
2008-06-25 12:26:00,1.5773,1.57773,1.57681,1.57773,40000000.0
2008-06-25 12:27:00,1.5779,1.57805,1.57784,1.57793,52200000.0
2008-06-25 12:28:00,1.57795,1.57834,1.57795,1.57822,35000000.0
2008-06-25 12:29:00,1.57811,1.57815,1.57783,1.57815,33100000.0
2008-06-25 12:30:00,1.57798,1.57818,1.57798,1.57813,48000000.0
2008-06-25 12:31:00,1.57806,1.57809,1.57797,1.57797,38000001.0
2008-06-25 12:32:00,1.57815,1.5783,1.57802,1.5781,39000000.0
2008-06-25 12:33:00,1.57819,1.57819,1.57797,1.57811,25200000.0
2008-06-25 12:34:00,1.57789,1.57822,1.57789,1.57807,27800000.0
2008-06-25 12:35:00,1.57803,1.5781,1.57793,1.5781,35800000.0
2008-06-25 12:36:00,1.57787,1.57787,1.57743,1.57758,37400001.0
2008-06-25 12:37:00,1.57742,1.57742,1.57684,1.57684,53000000.0
2008-06-25 12:38:00,1.57692,1.57693,1.57634,1.57648,21800000.0
2008-06-25 12:39:00,1.57676,1.57694,1.57676,1.57686,34000000.0
2008-06-25 12:40:00,1.57697,1.57722,1.57695,1.57712,36600000.0
2008-06-25 12:41:00,1.57707,1.57717,1.57674,1.57706,24000000.0
2008-06-25 12:42:00,1.57738,1.57748,1.57725,1.57744,32400000.0
2008-06-25 12:43:00,1.57732,1.57738,1.57729,1.57729,20800000.0
2008-06-25 12:44:00,1.57733,1.57747,1.5769,1.57722,55900000.0
2008-06-25 12:45:00,1.57705,1.57726,1.57702,1.57724,34800000.0
2008-06-25 12:46:00,1.57718,1.57727,1.57716,1.57727,43000000.0
2008-06-25 12:47:00,1.57713,1.57726,1.57701,1.57709,36000000.0
2008-06-25 12:48:00,1.57716,1.57723,1.57703,1.57706,35900000.0
2008-06-25 12:49:00,1.57704,1.57727,1.57704,1.57721,54600000.0
2008-06-25 12:50:00,1.57729,1.57746,1.57715,1.57715,30000000.0
2008-06-25 12:51:00,1.57721,1.57727,1.57699,1.57699,48800000.0
2008-06-25 12:52:00,1.57703,1.57722,1.57694,1.57722,35200000.0
2008-06-25 12:53:00,1.57742,1.57825,1.57742,1.57798,36400000.0
2008-06-25 12:54:00,1.57785,1.57798,1.57783,1.57798,39900000.0
2008-06-25 12:55:00,1.57809,1.57862,1.578,1.57842,40600001.0
2008-06-25 12:56:00,1.5781,1.57838,1.57784,1.57832,42600000.0
2008-06-25 12:57:00,1.578,1.57818,1.57796,1.57809,31600000.0
2008-06-25 12:58:00,1.57808,1.57825,1.57798,1.57821,37600000.0
2008-06-25 12:59:00,1.57784,1.57819,1.57762,1.57816,114100000.0
2008-06-25 13:00:00,1.5779,1.57834,1.5779,1.57831,48700000.0
2008-06-25 13:01:00,1.57819,1.57825,1.57786,1.57797,35800000.0
2008-06-25 13:02:00,1.5778,1.57858,1.5778,1.57845,36200000.0
2008-06-25 13:03:00,1.57848,1.57856,1.57836,1.57853,24800000.0
2008-06-25 13:04:00,1.57824,1.57848,1.57814,1.57819,41000000.0
2008-06-25 13:05:00,1.57786,1.57826,1.57785,1.57822,34300000.0
2008-06-25 13:06:00,1.57794,1.5782,1.57782,1.5782,28000000.0
2008-06-25 13:07:00,1.57841,1.57841,1.57818,1.57821,25800000.0
2008-06-25 13:08:00,1.57807,1.5781,1.57765,1.57802,28200000.0
2008-06-25 13:09:00,1.57808,1.57808,1.57749,1.57749,42100000.0
2008-06-25 13:10:00,1.57775,1.57787,1.57764,1.57787,36000000.0
2008-06-25 13:11:00,1.57784,1.57784,1.57729,1.57768,34000000.0
2008-06-25 13:12:00,1.57773,1.57773,1.57695,1.57695,29100000.0
2008-06-25 13:13:00,1.57675,1.57716,1.57675,1.57716,39800000.0
2008-06-25 13:14:00,1.5772,1.5773,1.57686,1.57706,47200000.0
2008-06-25 13:15:00,1.57734,1.57772,1.57734,1.57749,52000000.0
2008-06-25 13:16:00,1.57747,1.5777,1.57743,1.57748,45900000.0
2008-06-25 13:17:00,1.57705,1.57769,1.57705,1.57736,48200000.0
2008-06-25 13:18:00,1.5775,1.57755,1.57734,1.57745,28600000.0
2008-06-25 13:19:00,1.5773,1.57748,1.57724,1.57741,30600000.0
2008-06-25 13:20:00,1.57747,1.57761,1.57699,1.57718,31200000.0
2008-06-25 13:21:00,1.5774,1.5774,1.57701,1.5774,30400000.0
2008-06-25 13:22:00,1.57764,1.57764,1.57722,1.57737,43100000.0
2008-06-25 13:23:00,1.57695,1.57742,1.57684,1.57731,35800000.0
2008-06-25 13:24:00,1.57728,1.57747,1.57728,1.57747,22000000.0
2008-06-25 13:25:00,1.57736,1.5774,1.57718,1.57725,20200000.0
2008-06-25 13:26:00,1.57722,1.57745,1.57715,1.57724,48900000.0
2008-06-25 13:27:00,1.57723,1.57723,1.57683,1.57704,21000000.0
2008-06-25 13:28:00,1.57686,1.57711,1.57677,1.57677,40700000.0
2008-06-25 13:29:00,1.57709,1.57711,1.57657,1.57705,61000000.0
2008-06-25 13:30:00,1.57722,1.57724,1.57707,1.57724,53100000.0
2008-06-25 13:31:00,1.57717,1.5772,1.57648,1.57699,36800000.0
2008-06-25 13:32:00,1.57695,1.57698,1.57662,1.57678,386600000.0
2008-06-25 13:33:00,1.57661,1.57662,1.57626,1.57657,627100001.0
2008-06-25 13:34:00,1.5766,1.57691,1.57649,1.57677,558800000.0
2008-06-25 13:35:00,1.57692,1.57757,1.57692,1.57735,476700001.0
2008-06-25 13:36:00,1.57726,1.57753,1.57725,1.57753,130500000.0
2008-06-25 13:37:00,1.57745,1.57756,1.57721,1.57756,573100000.0
2008-06-25 13:38:00,1.57759,1.57796,1.57759,1.57796,484100001.0
2008-06-25 13:39:00,1.57808,1.57818,1.578,1.57808,194200000.0
2008-06-25 13:40:00,1.57813,1.57825,1.57796,1.57821,385000000.0
2008-06-25 13:41:00,1.5782,1.57825,1.57795,1.57806,348900001.0
2008-06-25 13:42:00,1.57786,1.57804,1.57739,1.57741,630000001.0
2008-06-25 13:43:00,1.57716,1.57722,1.57704,1.57714,159600000.0
2008-06-25 13:44:00,1.57722,1.57733,1.57701,1.57731,333600000.0
2008-06-25 13:45:00,1.57723,1.57745,1.57717,1.57717,236600001.0
2008-06-25 13:46:00,1.57713,1.57713,1.57691,1.57699,154700000.0
2008-06-25 13:47:00,1.57715,1.57736,1.57706,1.57728,278800000.0
2008-06-25 13:48:00,1.57725,1.57725,1.57683,1.57683,82200000.0
2008-06-25 13:49:00,1.57676,1.57709,1.57676,1.57695,255100000.0
2008-06-25 13:50:00,1.57691,1.57713,1.57679,1.57683,167800000.0
2008-06-25 13:51:00,1.57687,1.57716,1.57676,1.5768,369000001.0
2008-06-25 13:52:00,1.57685,1.57704,1.57677,1.57699,336100000.0
2008-06-25 13:53:00,1.57699,1.57714,1.57684,1.57703,411399999.0
2008-06-25 13:54:00,1.57694,1.57713,1.57686,1.57696,367300000.0
2008-06-25 13:55:00,1.57693,1.57725,1.57685,1.57705,442600000.0
2008-06-25 13:56:00,1.57701,1.57722,1.57698,1.57701,414300000.0
2008-06-25 13:57:00,1.57715,1.57727,1.5771,1.57718,351800001.0
2008-06-25 13:58:00,1.57712,1.57718,1.57691,1.57698,377400000.0
2008-06-25 13:59:00,1.57696,1.57724,1.57692,1.57697,256000000.0
2008-06-25 14:00:00,1.57735,1.57749,1.57674,1.57674,437700004.0
2008-06-25 14:01:00,1.57682,1.57714,1.57681,1.57702,287099999.0
2008-06-25 14:02:00,1.57716,1.5775,1.57712,1.57727,382700000.0
2008-06-25 14:03:00,1.57731,1.57731,1.57706,1.57715,453199998.0
2008-06-25 14:04:00,1.57707,1.57737,1.57705,1.5772,321499999.0
2008-06-25 14:05:00,1.57729,1.57786,1.57728,1.57736,329800000.0
2008-06-25 14:06:00,1.57754,1.57782,1.57753,1.57769,520900001.0
2008-06-25 14:07:00,1.57786,1.57795,1.5776,1.57778,420000000.0
2008-06-25 14:08:00,1.57807,1.5782,1.57781,1.57798,290099999.0
2008-06-25 14:09:00,1.57807,1.57827,1.57807,1.57812,242000001.0
2008-06-25 14:10:00,1.57814,1.57856,1.57814,1.57828,194700000.0
2008-06-25 14:11:00,1.5784,1.57863,1.57838,1.57863,239100002.0
2008-06-25 14:12:00,1.57872,1.57895,1.57833,1.57849,525600001.0
2008-06-25 14:13:00,1.57852,1.57881,1.57842,1.57855,430000000.0
2008-06-25 14:14:00,1.57843,1.57866,1.57829,1.57847,439700001.0
2008-06-25 14:15:00,1.57838,1.57845,1.57821,1.57832,277900000.0
2008-06-25 14:16:00,1.57829,1.57829,1.57798,1.57798,100400000.0
2008-06-25 14:17:00,1.57807,1.57819,1.57793,1.57803,178200000.0
2008-06-25 14:18:00,1.57803,1.57843,1.57803,1.57839,202800001.0
2008-06-25 14:19:00,1.57834,1.57849,1.57817,1.57833,370900001.0
2008-06-25 14:20:00,1.57823,1.57841,1.57771,1.57799,320200000.0
2008-06-25 14:21:00,1.57806,1.57823,1.57791,1.57806,389500000.0
2008-06-25 14:22:00,1.57803,1.57818,1.57794,1.57794,498100000.0
2008-06-25 14:23:00,1.57793,1.57802,1.57772,1.57786,460200001.0
2008-06-25 14:24:00,1.57807,1.57831,1.57798,1.57808,368000000.0
2008-06-25 14:25:00,1.57794,1.57812,1.57786,1.57809,328400000.0
2008-06-25 14:26:00,1.57817,1.57856,1.57817,1.57856,419200001.0
2008-06-25 14:27:00,1.57858,1.57865,1.57838,1.57846,182800000.0
2008-06-25 14:28:00,1.5784,1.57862,1.57821,1.57833,497500002.0
2008-06-25 14:29:00,1.57839,1.57862,1.57832,1.57838,543800000.0
2008-06-25 14:30:00,1.57844,1.57844,1.57809,1.57842,552500001.0
2008-06-25 14:31:00,1.57833,1.57833,1.57787,1.57793,421000002.0
2008-06-25 14:32:00,1.57794,1.57807,1.57773,1.57805,321700000.0
2008-06-25 14:33:00,1.57819,1.57826,1.57793,1.57821,201400000.0
2008-06-25 14:34:00,1.57822,1.57832,1.57815,1.57822,153200001.0
2008-06-25 14:35:00,1.57802,1.57818,1.57789,1.57804,233700000.0
2008-06-25 14:36:00,1.57795,1.57795,1.57717,1.57717,271600000.0
2008-06-25 14:37:00,1.57718,1.57718,1.57674,1.57693,205500000.0
2008-06-25 14:38:00,1.57667,1.5768,1.57655,1.5768,145000000.0
2008-06-25 14:39:00,1.57695,1.57731,1.57677,1.57729,191400000.0
2008-06-25 14:40:00,1.5774,1.57756,1.57709,1.57722,269500000.0
2008-06-25 14:41:00,1.57716,1.57739,1.57701,1.57717,319400000.0
2008-06-25 14:42:00,1.57717,1.57742,1.57702,1.57718,83800000.0
2008-06-25 14:43:00,1.57713,1.57733,1.57713,1.57729,116000000.0
2008-06-25 14:44:00,1.57725,1.57725,1.57695,1.57725,457700001.0
2008-06-25 14:45:00,1.57723,1.57729,1.57703,1.57724,361300001.0
2008-06-25 14:46:00,1.57725,1.57732,1.57713,1.57718,308000000.0
2008-06-25 14:47:00,1.57713,1.57716,1.57698,1.57707,286900001.0
2008-06-25 14:48:00,1.57697,1.57709,1.5766,1.57695,371900000.0
2008-06-25 14:49:00,1.57686,1.57705,1.57686,1.577,194500000.0
2008-06-25 14:50:00,1.57666,1.57683,1.57648,1.57648,331300000.0
2008-06-25 14:51:00,1.57675,1.57706,1.57675,1.57703,195800001.0
2008-06-25 14:52:00,1.57713,1.5776,1.57713,1.5774,298300000.0
2008-06-25 14:53:00,1.57746,1.57759,1.57724,1.57754,387700001.0
2008-06-25 14:54:00,1.57741,1.5776,1.5774,1.57752,153000000.0
2008-06-25 14:55:00,1.5776,1.57787,1.57757,1.57787,316600002.0
2008-06-25 14:56:00,1.57817,1.57839,1.57812,1.57832,427500002.0
2008-06-25 14:57:00,1.57826,1.57836,1.57794,1.57794,368100002.0
2008-06-25 14:58:00,1.57788,1.5781,1.5778,1.57794,318200000.0
2008-06-25 14:59:00,1.57795,1.57799,1.57783,1.5779,224600000.0
2008-06-25 15:00:00,1.57785,1.57814,1.57775,1.57789,646900000.0
2008-06-25 15:01:00,1.57786,1.57801,1.57774,1.57796,295900000.0
2008-06-25 15:02:00,1.57801,1.57816,1.57776,1.57796,591600001.0
2008-06-25 15:03:00,1.57798,1.57821,1.57782,1.5781,391100000.0
2008-06-25 15:04:00,1.57814,1.57858,1.57801,1.57858,476300002.0
2008-06-25 15:05:00,1.57859,1.57859,1.57822,1.57833,453200000.0
2008-06-25 15:06:00,1.57836,1.57846,1.57821,1.57821,247400000.0
2008-06-25 15:07:00,1.57793,1.5782,1.57779,1.57804,343000000.0
2008-06-25 15:08:00,1.57805,1.57852,1.57802,1.57802,456900002.0
2008-06-25 15:09:00,1.57798,1.57815,1.57784,1.57798,471200002.0
2008-06-25 15:10:00,1.57801,1.57806,1.57771,1.57777,470300000.0
2008-06-25 15:11:00,1.57772,1.57791,1.57769,1.57779,481900000.0
2008-06-25 15:12:00,1.57777,1.57805,1.5777,1.57789,370700000.0
2008-06-25 15:13:00,1.57799,1.57815,1.57797,1.57815,371000000.0
2008-06-25 15:14:00,1.57825,1.5786,1.57812,1.57853,466500001.0
2008-06-25 15:15:00,1.57834,1.57834,1.57726,1.57726,426400000.0
2008-06-25 15:16:00,1.57721,1.57743,1.57711,1.57711,547800004.0
2008-06-25 15:17:00,1.57726,1.57752,1.57694,1.57726,343700000.0
2008-06-25 15:18:00,1.57724,1.57762,1.57705,1.57711,219300000.0
2008-06-25 15:19:00,1.57704,1.57704,1.57549,1.57639,460400000.0
2008-06-25 15:20:00,1.57668,1.57693,1.57654,1.57689,445600002.0
2008-06-25 15:21:00,1.57709,1.5776,1.57672,1.57696,687700000.0
2008-06-25 15:22:00,1.57701,1.5771,1.57668,1.57689,503400000.0
2008-06-25 15:23:00,1.57693,1.57716,1.57653,1.57667,427500001.0
2008-06-25 15:24:00,1.57662,1.57667,1.57626,1.57627,571500002.0
2008-06-25 15:25:00,1.57607,1.57641,1.57575,1.576,542200001.0
2008-06-25 15:26:00,1.57588,1.57594,1.57544,1.57562,665800002.0
2008-06-25 15:27:00,1.57554,1.5758,1.57539,1.57558,636500002.0
2008-06-25 15:28:00,1.57549,1.57563,1.575,1.57521,645700002.0
2008-06-25 15:29:00,1.57514,1.57525,1.57482,1.57512,584900000.0
2008-06-25 15:30:00,1.57514,1.57586,1.57514,1.57534,734699999.0
2008-06-25 15:31:00,1.57527,1.57576,1.57525,1.57559,472900000.0
2008-06-25 15:32:00,1.57575,1.57615,1.57568,1.57572,416900000.0
2008-06-25 15:33:00,1.57585,1.57628,1.57585,1.57623,454199998.0
2008-06-25 15:34:00,1.5765,1.57694,1.57642,1.57684,416400001.0
2008-06-25 15:35:00,1.57686,1.57693,1.57633,1.57678,596400001.0
2008-06-25 15:36:00,1.57687,1.5774,1.57684,1.5774,376600000.0
2008-06-25 15:37:00,1.57715,1.57722,1.57689,1.5769,299100002.0
2008-06-25 15:38:00,1.57683,1.57683,1.57641,1.57658,451200003.0
2008-06-25 15:39:00,1.57672,1.5772,1.5767,1.57707,476900004.0
2008-06-25 15:40:00,1.57711,1.57715,1.57693,1.57712,433800002.0
2008-06-25 15:41:00,1.57705,1.57705,1.57665,1.57693,290800000.0
2008-06-25 15:42:00,1.57696,1.57701,1.57686,1.57689,226000002.0
2008-06-25 15:43:00,1.57683,1.57758,1.57683,1.57743,440100001.0
2008-06-25 15:44:00,1.5776,1.57829,1.5776,1.57778,316300001.0
2008-06-25 15:45:00,1.57788,1.57789,1.57741,1.57762,615600001.0
2008-06-25 15:46:00,1.5775,1.5775,1.57655,1.57655,522100002.0
2008-06-25 15:47:00,1.57661,1.57707,1.57661,1.57696,237600000.0
2008-06-25 15:48:00,1.57704,1.57716,1.57691,1.57716,222800000.0
2008-06-25 15:49:00,1.57738,1.57739,1.577,1.577,316600000.0
2008-06-25 15:50:00,1.57699,1.57727,1.57694,1.57722,409300002.0
2008-06-25 15:51:00,1.57715,1.57722,1.57693,1.5771,627500003.0
2008-06-25 15:52:00,1.57713,1.57713,1.57684,1.57695,351500000.0
2008-06-25 15:53:00,1.57697,1.57717,1.57675,1.57675,407300002.0
2008-06-25 15:54:00,1.5767,1.57691,1.57657,1.57676,373600001.0
2008-06-25 15:55:00,1.57676,1.57687,1.57659,1.57667,407200000.0
2008-06-25 15:56:00,1.57669,1.57685,1.57663,1.57665,384800000.0
2008-06-25 15:57:00,1.57624,1.57624,1.57571,1.5758,365800000.0
2008-06-25 15:58:00,1.57578,1.57613,1.57578,1.57604,447600001.0
2008-06-25 15:59:00,1.57603,1.57624,1.57583,1.576,502000000.0
2008-06-25 16:00:00,1.57577,1.57654,1.57562,1.57608,429000000.0
2008-06-25 16:01:00,1.576,1.57637,1.5758,1.57616,432100000.0
2008-06-25 16:02:00,1.57617,1.57645,1.57607,1.57639,509300001.0
2008-06-25 16:03:00,1.57628,1.57651,1.57612,1.57651,469700002.0
2008-06-25 16:04:00,1.57633,1.57634,1.57575,1.57594,453500001.0
2008-06-25 16:05:00,1.57589,1.57615,1.57586,1.57597,351300000.0
2008-06-25 16:06:00,1.57608,1.57632,1.57603,1.57616,209000000.0
2008-06-25 16:07:00,1.57619,1.57641,1.5761,1.5761,228300000.0
2008-06-25 16:08:00,1.57608,1.57632,1.57585,1.57596,169800000.0
2008-06-25 16:09:00,1.57587,1.5761,1.57577,1.57581,406700000.0
2008-06-25 16:10:00,1.57571,1.5759,1.57558,1.57588,454000005.0
2008-06-25 16:11:00,1.57599,1.57617,1.57582,1.576,578100000.0
2008-06-25 16:12:00,1.57598,1.576,1.5756,1.57565,440600000.0
2008-06-25 16:13:00,1.5755,1.57561,1.57514,1.57514,466700001.0
2008-06-25 16:14:00,1.5751,1.57548,1.57486,1.57527,505800002.0
2008-06-25 16:15:00,1.5756,1.576,1.5755,1.57583,728300000.0
2008-06-25 16:16:00,1.57577,1.57577,1.57527,1.57557,599200002.0
2008-06-25 16:17:00,1.57554,1.57566,1.57531,1.57552,514200000.0
2008-06-25 16:18:00,1.57556,1.57605,1.57551,1.57559,724600001.0
2008-06-25 16:19:00,1.57555,1.57572,1.57539,1.57558,732900001.0
2008-06-25 16:20:00,1.57549,1.57584,1.57549,1.57578,709200000.0
2008-06-25 16:21:00,1.57591,1.57602,1.57579,1.57598,571000002.0
2008-06-25 16:22:00,1.5759,1.57596,1.5755,1.57573,443700000.0
2008-06-25 16:23:00,1.57557,1.57561,1.57508,1.57508,521300001.0
2008-06-25 16:24:00,1.57499,1.57506,1.57459,1.57485,581100002.0
2008-06-25 16:25:00,1.57476,1.57511,1.5747,1.57485,607100000.0
2008-06-25 16:26:00,1.5749,1.57513,1.5749,1.57496,529800001.0
2008-06-25 16:27:00,1.57499,1.57511,1.57472,1.57476,460100002.0
2008-06-25 16:28:00,1.57497,1.57505,1.57456,1.57468,582200000.0
2008-06-25 16:29:00,1.57463,1.5749,1.57463,1.57478,466000001.0
2008-06-25 16:30:00,1.57483,1.57497,1.57469,1.57483,490900001.0
2008-06-25 16:31:00,1.57462,1.5747,1.57412,1.5743,418900000.0
2008-06-25 16:32:00,1.57431,1.57431,1.57386,1.57391,564900002.0
2008-06-25 16:33:00,1.57398,1.57437,1.57386,1.57417,463100001.0
2008-06-25 16:34:00,1.57419,1.57507,1.57404,1.57507,451400001.0
2008-06-25 16:35:00,1.57513,1.57527,1.57453,1.57504,475300001.0
2008-06-25 16:36:00,1.57518,1.57526,1.57466,1.57506,434500000.0
2008-06-25 16:37:00,1.57495,1.57525,1.57467,1.57477,668500001.0
2008-06-25 16:38:00,1.57449,1.57484,1.57433,1.57453,584200000.0
2008-06-25 16:39:00,1.57441,1.57462,1.57423,1.57446,599200000.0
2008-06-25 16:40:00,1.57469,1.5748,1.57399,1.57399,361200002.0
2008-06-25 16:41:00,1.57381,1.57388,1.57317,1.57342,363000001.0
2008-06-25 16:42:00,1.57341,1.5736,1.57321,1.57332,431100001.0
2008-06-25 16:43:00,1.57346,1.57364,1.57315,1.57361,432200002.0
2008-06-25 16:44:00,1.57362,1.57382,1.57343,1.57352,510200002.0
2008-06-25 16:45:00,1.57347,1.57416,1.57336,1.57416,558200001.0
2008-06-25 16:46:00,1.57432,1.57446,1.57416,1.57416,448599998.0
2008-06-25 16:47:00,1.57407,1.57445,1.57386,1.57414,471800000.0
2008-06-25 16:48:00,1.5742,1.57472,1.57376,1.57472,485500000.0
2008-06-25 16:49:00,1.575,1.57511,1.57475,1.57475,489500001.0
2008-06-25 16:50:00,1.57457,1.57479,1.57436,1.57464,400400001.0
2008-06-25 16:51:00,1.5748,1.57521,1.5748,1.57518,386300000.0
2008-06-25 16:52:00,1.57499,1.57549,1.57484,1.57537,271400000.0
2008-06-25 16:53:00,1.57539,1.57539,1.57498,1.57524,617700001.0
2008-06-25 16:54:00,1.57522,1.57555,1.57511,1.57516,507400001.0
2008-06-25 16:55:00,1.57533,1.57597,1.5753,1.57561,504300000.0
2008-06-25 16:56:00,1.57555,1.57584,1.57531,1.57531,241900001.0
2008-06-25 16:57:00,1.57518,1.57518,1.57463,1.57469,487200002.0
2008-06-25 16:58:00,1.5747,1.57505,1.57445,1.57469,528000000.0
2008-06-25 16:59:00,1.57471,1.57511,1.57431,1.57447,485600000.0
2008-06-25 17:00:00,1.57424,1.57454,1.57369,1.57393,876700001.0
2008-06-25 17:01:00,1.57393,1.57483,1.57391,1.57473,469000002.0
2008-06-25 17:02:00,1.57486,1.57496,1.57458,1.57487,304900000.0
2008-06-25 17:03:00,1.57475,1.57475,1.57389,1.57418,478600001.0
2008-06-25 17:04:00,1.57399,1.57429,1.57389,1.57389,412800000.0
2008-06-25 17:05:00,1.57396,1.57435,1.57386,1.57399,474900002.0
2008-06-25 17:06:00,1.57402,1.57465,1.57402,1.57452,359300001.0
2008-06-25 17:07:00,1.57476,1.5751,1.57449,1.57484,287000001.0
2008-06-25 17:08:00,1.57477,1.57507,1.57443,1.57446,485700002.0
2008-06-25 17:09:00,1.57493,1.57529,1.57489,1.57505,507900001.0
2008-06-25 17:10:00,1.57485,1.57519,1.57477,1.57485,390500003.0
2008-06-25 17:11:00,1.57476,1.57476,1.57435,1.57458,491900001.0
2008-06-25 17:12:00,1.57463,1.57488,1.57417,1.57453,377399999.0
2008-06-25 17:13:00,1.57452,1.57466,1.57432,1.57455,351999999.0
2008-06-25 17:14:00,1.57451,1.57483,1.57445,1.57464,501900003.0
2008-06-25 17:15:00,1.5745,1.57451,1.57405,1.57422,525300000.0
2008-06-25 17:16:00,1.5741,1.57451,1.5741,1.57449,464600002.0
2008-06-25 17:17:00,1.57449,1.5747,1.57423,1.57452,333400000.0
2008-06-25 17:18:00,1.57439,1.57495,1.57429,1.57495,682200001.0
2008-06-25 17:19:00,1.57483,1.57502,1.57459,1.57489,297700001.0
2008-06-25 17:20:00,1.57471,1.57479,1.57441,1.57448,342200000.0
2008-06-25 17:21:00,1.57435,1.57452,1.57413,1.57437,478700000.0
2008-06-25 17:22:00,1.57446,1.57497,1.57445,1.57479,493600000.0
2008-06-25 17:23:00,1.57483,1.57494,1.5745,1.57481,485600000.0
2008-06-25 17:24:00,1.57474,1.57494,1.57469,1.57471,457199999.0
2008-06-25 17:25:00,1.57467,1.57495,1.5746,1.57477,396400000.0
2008-06-25 17:26:00,1.5745,1.57455,1.574,1.57412,511600000.0
2008-06-25 17:27:00,1.57418,1.57464,1.57414,1.57457,553100001.0
2008-06-25 17:28:00,1.57459,1.57486,1.57453,1.57462,551299999.0
2008-06-25 17:29:00,1.57456,1.5746,1.57409,1.57452,700500000.0
2008-06-25 17:30:00,1.57448,1.57454,1.57415,1.57422,473900000.0
2008-06-25 17:31:00,1.57434,1.57442,1.5741,1.57429,651399999.0
2008-06-25 17:32:00,1.57436,1.57463,1.57433,1.57436,418300000.0
2008-06-25 17:33:00,1.5743,1.57446,1.57412,1.57435,524600000.0
2008-06-25 17:34:00,1.57429,1.57429,1.5739,1.57426,351600000.0
2008-06-25 17:35:00,1.57412,1.57438,1.57401,1.57422,439600005.0
2008-06-25 17:36:00,1.57427,1.57437,1.57407,1.5741,469500000.0
2008-06-25 17:37:00,1.57412,1.57429,1.57396,1.57414,351700000.0
2008-06-25 17:38:00,1.57413,1.57439,1.57402,1.57422,403600001.0
2008-06-25 17:39:00,1.57429,1.57454,1.57417,1.57451,502800000.0
2008-06-25 17:40:00,1.57456,1.5748,1.57445,1.57469,341300000.0
2008-06-25 17:41:00,1.57485,1.57513,1.57476,1.57508,361000000.0
2008-06-25 17:42:00,1.57518,1.57634,1.57518,1.57582,330400000.0
2008-06-25 17:43:00,1.57581,1.57593,1.57556,1.57576,442300000.0
2008-06-25 17:44:00,1.5756,1.57653,1.57558,1.57653,387700000.0
2008-06-25 17:45:00,1.5767,1.57678,1.57647,1.57671,520400000.0
2008-06-25 17:46:00,1.57687,1.57749,1.57687,1.57689,464400000.0
2008-06-25 17:47:00,1.5769,1.57707,1.57667,1.5768,522100002.0
2008-06-25 17:48:00,1.57695,1.57808,1.57695,1.57792,448800002.0
2008-06-25 17:49:00,1.57803,1.57839,1.57761,1.57777,315700001.0
2008-06-25 17:50:00,1.57765,1.57765,1.57683,1.5775,483100000.0
2008-06-25 17:51:00,1.57732,1.57776,1.57726,1.57772,462000000.0
2008-06-25 17:52:00,1.5777,1.57786,1.57735,1.57745,493400000.0
2008-06-25 17:53:00,1.57726,1.57742,1.57703,1.57703,451300000.0
2008-06-25 17:54:00,1.5772,1.5779,1.5772,1.57782,388000000.0
2008-06-25 17:55:00,1.5779,1.57856,1.5779,1.57856,391500001.0
2008-06-25 17:56:00,1.5788,1.57891,1.57853,1.57868,381900002.0
2008-06-25 17:57:00,1.57857,1.57896,1.57852,1.57871,592900002.0
2008-06-25 17:58:00,1.5786,1.57878,1.57831,1.57841,556200000.0
2008-06-25 17:59:00,1.57802,1.57802,1.57709,1.57721,239100000.0
2008-06-25 18:00:00,1.57745,1.57784,1.57738,1.57763,651800000.0
2008-06-25 18:01:00,1.57745,1.57765,1.57722,1.57744,763800000.0
2008-06-25 18:02:00,1.57764,1.5779,1.57757,1.57772,556399999.0
2008-06-25 18:03:00,1.57762,1.57762,1.57721,1.57721,392800000.0
2008-06-25 18:04:00,1.57726,1.57751,1.57716,1.5772,544700000.0
2008-06-25 18:05:00,1.57702,1.57737,1.57698,1.57706,479700001.0
2008-06-25 18:06:00,1.57699,1.57712,1.57681,1.57681,310500000.0
2008-06-25 18:07:00,1.57677,1.57714,1.57665,1.57703,481700002.0
2008-06-25 18:08:00,1.57688,1.57722,1.57681,1.57703,439700001.0
2008-06-25 18:09:00,1.57715,1.5775,1.57713,1.5774,425700000.0
2008-06-25 18:10:00,1.57742,1.57742,1.57699,1.57716,600900002.0
2008-06-25 18:11:00,1.57696,1.57717,1.57687,1.57695,339800000.0
2008-06-25 18:12:00,1.57698,1.57741,1.57698,1.57729,403300001.0
2008-06-25 18:13:00,1.57738,1.57748,1.57713,1.57724,323700000.0
2008-06-25 18:14:00,1.57714,1.57757,1.57703,1.5773,534900001.0
2008-06-25 18:15:00,1.57706,1.57728,1.57697,1.57722,506700000.0
2008-06-25 18:16:00,1.57721,1.57728,1.57703,1.57728,310900000.0
2008-06-25 18:17:00,1.57712,1.57725,1.57682,1.57686,507300000.0
2008-06-25 18:18:00,1.57687,1.57688,1.57667,1.57687,407100000.0
2008-06-25 18:19:00,1.57685,1.57713,1.57684,1.57692,477600002.0
2008-06-25 18:20:00,1.57694,1.57721,1.57693,1.57693,379700000.0
2008-06-25 18:21:00,1.57682,1.57702,1.57667,1.57667,380500003.0
2008-06-25 18:22:00,1.57684,1.57703,1.5767,1.57698,424700001.0
2008-06-25 18:23:00,1.5771,1.57739,1.57706,1.57723,394500000.0
2008-06-25 18:24:00,1.57708,1.57713,1.57687,1.57687,271600000.0
2008-06-25 18:25:00,1.57695,1.57721,1.57694,1.57709,443800000.0
2008-06-25 18:26:00,1.57715,1.57745,1.57715,1.5774,252100001.0
2008-06-25 18:27:00,1.57753,1.57767,1.57738,1.57767,406600000.0
2008-06-25 18:28:00,1.57782,1.57827,1.57782,1.57784,392900000.0
2008-06-25 18:29:00,1.57785,1.57815,1.57778,1.57797,718299999.0
2008-06-25 18:30:00,1.57809,1.57809,1.57785,1.57802,399800000.0
2008-06-25 18:31:00,1.57795,1.5781,1.57773,1.5779,463900002.0
2008-06-25 18:32:00,1.57772,1.57774,1.57723,1.57723,357600001.0
2008-06-25 18:33:00,1.57732,1.57742,1.57713,1.57713,567400003.0
2008-06-25 18:34:00,1.57719,1.57745,1.57719,1.57726,401500000.0
2008-06-25 18:35:00,1.57702,1.57724,1.57689,1.57724,394400001.0
2008-06-25 18:36:00,1.57726,1.57744,1.57706,1.5772,375600001.0
2008-06-25 18:37:00,1.57708,1.57724,1.577,1.57718,339100001.0
2008-06-25 18:38:00,1.57727,1.57747,1.57721,1.57747,282400001.0
2008-06-25 18:39:00,1.57736,1.57751,1.57722,1.57727,217200000.0
2008-06-25 18:40:00,1.57736,1.57763,1.57731,1.57749,543700000.0
2008-06-25 18:41:00,1.57744,1.57749,1.57721,1.57721,194200000.0
2008-06-25 18:42:00,1.57721,1.57751,1.57711,1.57716,533100002.0
2008-06-25 18:43:00,1.57713,1.57745,1.57701,1.57725,487300000.0
2008-06-25 18:44:00,1.57729,1.57734,1.5771,1.57733,470800000.0
2008-06-25 18:45:00,1.57736,1.57747,1.57706,1.57725,329300000.0
2008-06-25 18:46:00,1.57731,1.5775,1.57712,1.57733,485200001.0
2008-06-25 18:47:00,1.57728,1.57756,1.57717,1.5774,488900001.0
2008-06-25 18:48:00,1.57739,1.57756,1.57712,1.57714,569400001.0
2008-06-25 18:49:00,1.57714,1.5778,1.57714,1.57765,348700000.0
2008-06-25 18:50:00,1.57779,1.57789,1.57759,1.57761,283500001.0
2008-06-25 18:51:00,1.57755,1.57777,1.57755,1.57757,236400000.0
2008-06-25 18:52:00,1.57751,1.57766,1.57736,1.57758,364700001.0
2008-06-25 18:53:00,1.57754,1.57767,1.5773,1.5774,557000000.0
2008-06-25 18:54:00,1.5775,1.57765,1.57735,1.57751,558300002.0
2008-06-25 18:55:00,1.57768,1.57795,1.57741,1.57754,647100002.0
2008-06-25 18:56:00,1.57741,1.5776,1.57732,1.57743,564500002.0
2008-06-25 18:57:00,1.57749,1.57766,1.57719,1.57719,724900004.0
2008-06-25 18:58:00,1.57735,1.57751,1.57728,1.57735,359200000.0
2008-06-25 18:59:00,1.57741,1.57768,1.57735,1.57753,446200000.0
2008-06-25 19:00:00,1.5778,1.57785,1.57759,1.57759,328300001.0
2008-06-25 19:01:00,1.57758,1.57772,1.57725,1.57744,404700000.0
2008-06-25 19:02:00,1.57726,1.57732,1.57695,1.57703,548700002.0
2008-06-25 19:03:00,1.57698,1.57727,1.57684,1.57692,607400000.0
2008-06-25 19:04:00,1.57689,1.5771,1.57676,1.57681,533599999.0
2008-06-25 19:05:00,1.57673,1.57683,1.57658,1.57673,684700000.0
2008-06-25 19:06:00,1.57661,1.57693,1.5765,1.5765,512699999.0
2008-06-25 19:07:00,1.57656,1.57681,1.57651,1.57677,558200002.0
2008-06-25 19:08:00,1.57662,1.57686,1.57633,1.5768,545600000.0
2008-06-25 19:09:00,1.57676,1.57682,1.57647,1.57677,512800002.0
2008-06-25 19:10:00,1.57658,1.57683,1.57656,1.57661,495000000.0
2008-06-25 19:11:00,1.57655,1.57664,1.57637,1.57641,359100000.0
2008-06-25 19:12:00,1.57649,1.57658,1.57638,1.57656,467400002.0
2008-06-25 19:13:00,1.57638,1.5766,1.57626,1.57631,800000002.0
2008-06-25 19:14:00,1.57638,1.57674,1.57634,1.57669,613900001.0
2008-06-25 19:15:00,1.57662,1.57693,1.57662,1.57679,461100001.0
2008-06-25 19:16:00,1.57678,1.57714,1.57677,1.57692,294800001.0
2008-06-25 19:17:00,1.57699,1.57719,1.57689,1.57717,433900001.0
2008-06-25 19:18:00,1.57711,1.57722,1.57683,1.57692,444300000.0
2008-06-25 19:19:00,1.57688,1.57716,1.5768,1.57682,251600000.0
2008-06-25 19:20:00,1.5769,1.5769,1.57654,1.57669,589800001.0
2008-06-25 19:21:00,1.57674,1.57677,1.57652,1.57665,350800000.0
2008-06-25 19:22:00,1.57667,1.57699,1.57665,1.57688,325800001.0
2008-06-25 19:23:00,1.57689,1.57689,1.57647,1.57661,375000000.0
2008-06-25 19:24:00,1.57671,1.5769,1.57656,1.57671,531400000.0
2008-06-25 19:25:00,1.5766,1.57691,1.5766,1.57677,572800000.0
2008-06-25 19:26:00,1.57676,1.57687,1.57672,1.57682,192800001.0
2008-06-25 19:27:00,1.57685,1.57692,1.57672,1.57685,285800000.0
2008-06-25 19:28:00,1.57684,1.57698,1.57666,1.57681,306300000.0
2008-06-25 19:29:00,1.57674,1.57674,1.57649,1.57662,440900001.0
2008-06-25 19:30:00,1.57674,1.57706,1.57673,1.57694,432400001.0
2008-06-25 19:31:00,1.57708,1.57712,1.57685,1.57703,626400000.0
2008-06-25 19:32:00,1.57708,1.57729,1.57699,1.57718,348300000.0
2008-06-25 19:33:00,1.57733,1.57733,1.57713,1.57717,319700001.0
2008-06-25 19:34:00,1.57719,1.57741,1.57713,1.57725,540500000.0
2008-06-25 19:35:00,1.57724,1.57739,1.57709,1.57716,449500000.0
2008-06-25 19:36:00,1.57714,1.57743,1.57714,1.57734,236000000.0
2008-06-25 19:37:00,1.57743,1.57754,1.57732,1.57732,350500001.0
2008-06-25 19:38:00,1.57747,1.57775,1.57737,1.57747,438600000.0
2008-06-25 19:39:00,1.57753,1.57775,1.57753,1.57769,269200000.0
2008-06-25 19:40:00,1.57772,1.57787,1.57765,1.5777,379600001.0
2008-06-25 19:41:00,1.57759,1.57764,1.57732,1.57748,182100001.0
2008-06-25 19:42:00,1.57751,1.57775,1.57743,1.57747,224900000.0
2008-06-25 19:43:00,1.5774,1.57757,1.57739,1.57752,288800000.0
2008-06-25 19:44:00,1.57749,1.57776,1.57747,1.57749,254000001.0
2008-06-25 19:45:00,1.57759,1.57787,1.57759,1.57785,102700000.0
2008-06-25 19:46:00,1.57783,1.57784,1.57764,1.5778,231600002.0
2008-06-25 19:47:00,1.57796,1.57812,1.57778,1.57797,465100000.0
2008-06-25 19:48:00,1.57793,1.57802,1.57774,1.57784,264000000.0
2008-06-25 19:49:00,1.57775,1.57779,1.57733,1.57752,507800001.0
2008-06-25 19:50:00,1.57747,1.57764,1.57734,1.57749,497500000.0
2008-06-25 19:51:00,1.57749,1.57759,1.57742,1.57751,419700001.0
2008-06-25 19:52:00,1.57744,1.57761,1.57733,1.5774,424900000.0
2008-06-25 19:53:00,1.57749,1.5777,1.57734,1.57759,614200001.0
2008-06-25 19:54:00,1.57758,1.57758,1.57731,1.57734,308600000.0
2008-06-25 19:55:00,1.57735,1.57738,1.57707,1.57713,493499998.0
2008-06-25 19:56:00,1.57716,1.57771,1.57716,1.57744,475900001.0
2008-06-25 19:57:00,1.57757,1.57815,1.57757,1.57806,231100000.0
2008-06-25 19:58:00,1.578,1.5781,1.57772,1.57787,561499999.0
2008-06-25 19:59:00,1.57786,1.57802,1.5777,1.57791,379000001.0
2008-06-25 20:00:00,1.57778,1.57796,1.57764,1.57775,428900000.0
2008-06-25 20:01:00,1.57754,1.57766,1.57713,1.57713,707000000.0
2008-06-25 20:02:00,1.57689,1.57719,1.57665,1.5769,537600000.0
2008-06-25 20:03:00,1.5769,1.57708,1.57678,1.57688,677200002.0
2008-06-25 20:04:00,1.57674,1.57703,1.57665,1.57667,411600000.0
2008-06-25 20:05:00,1.57688,1.57735,1.57688,1.57719,383100001.0
2008-06-25 20:06:00,1.57721,1.57742,1.57661,1.57678,573200001.0
2008-06-25 20:07:00,1.57682,1.57683,1.57652,1.57673,427200001.0
2008-06-25 20:08:00,1.57685,1.57722,1.5768,1.57711,597100000.0
2008-06-25 20:09:00,1.57703,1.57707,1.57545,1.57612,631900002.0
2008-06-25 20:10:00,1.57584,1.57591,1.57318,1.57463,704800001.0
2008-06-25 20:11:00,1.57465,1.57601,1.57422,1.57529,704900002.0
2008-06-25 20:12:00,1.57549,1.57676,1.57549,1.57652,684100001.0
2008-06-25 20:13:00,1.57654,1.58016,1.57653,1.58011,427200001.0
2008-06-25 20:14:00,1.5803,1.58069,1.57839,1.57867,352300000.0
2008-06-25 20:15:00,1.57807,1.57852,1.57751,1.57815,384400001.0
2008-06-25 20:16:00,1.57832,1.57832,1.57689,1.57752,197100001.0
2008-06-25 20:17:00,1.57742,1.57752,1.57637,1.57648,278300000.0
2008-06-25 20:18:00,1.57699,1.57836,1.57657,1.57808,622900002.0
2008-06-25 20:19:00,1.57802,1.57882,1.57787,1.57816,326000001.0
2008-06-25 20:20:00,1.5783,1.58033,1.57814,1.58,415900000.0
2008-06-25 20:21:00,1.57991,1.57995,1.57805,1.57873,71800000.0
2008-06-25 20:22:00,1.57895,1.57992,1.57894,1.57944,218200001.0
2008-06-25 20:23:00,1.57929,1.57943,1.57773,1.57773,348600000.0
2008-06-25 20:24:00,1.57765,1.57819,1.57729,1.57729,255400000.0
2008-06-25 20:25:00,1.57751,1.57843,1.57712,1.57748,289200003.0
2008-06-25 20:26:00,1.57752,1.57853,1.57741,1.57843,383500002.0
2008-06-25 20:27:00,1.57836,1.57967,1.57778,1.57926,454900001.0
2008-06-25 20:28:00,1.57984,1.5802,1.57927,1.57937,220400000.0
2008-06-25 20:29:00,1.57941,1.58012,1.57941,1.57984,536800001.0
2008-06-25 20:30:00,1.5797,1.58066,1.5797,1.58029,189200000.0
2008-06-25 20:31:00,1.58022,1.58034,1.57941,1.57974,235200000.0
2008-06-25 20:32:00,1.57993,1.58114,1.57984,1.58052,153900001.0
2008-06-25 20:33:00,1.58054,1.58078,1.58011,1.58044,296100001.0
2008-06-25 20:34:00,1.58041,1.58041,1.57984,1.58012,331400000.0
2008-06-25 20:35:00,1.58,1.58005,1.57982,1.57984,272600001.0
2008-06-25 20:36:00,1.57967,1.58024,1.57939,1.58004,487900000.0
2008-06-25 20:37:00,1.58006,1.58025,1.57976,1.57994,322000000.0
2008-06-25 20:38:00,1.58002,1.58002,1.57882,1.57924,263400001.0
2008-06-25 20:39:00,1.57952,1.58185,1.57939,1.58166,476500001.0
2008-06-25 20:40:00,1.58175,1.58188,1.58105,1.58178,327300002.0
2008-06-25 20:41:00,1.58183,1.58249,1.58149,1.58249,436200001.0
2008-06-25 20:42:00,1.58265,1.58305,1.58211,1.58234,202000000.0
2008-06-25 20:43:00,1.58234,1.58242,1.58181,1.58197,227400000.0
2008-06-25 20:44:00,1.58217,1.58289,1.58194,1.58255,232200000.0
2008-06-25 20:45:00,1.58281,1.58329,1.58273,1.58288,542500000.0
2008-06-25 20:46:00,1.58295,1.58334,1.58284,1.5832,297000002.0
2008-06-25 20:47:00,1.58337,1.58364,1.58326,1.58353,329300002.0
2008-06-25 20:48:00,1.58355,1.58379,1.58291,1.58297,363400001.0
2008-06-25 20:49:00,1.58277,1.58314,1.5824,1.58261,439900001.0
2008-06-25 20:50:00,1.58244,1.58256,1.58221,1.58229,195300000.0
2008-06-25 20:51:00,1.58233,1.58257,1.58228,1.58255,289000001.0
2008-06-25 20:52:00,1.58251,1.58251,1.58208,1.5822,193900000.0
2008-06-25 20:53:00,1.58203,1.58203,1.58141,1.58161,173500000.0
2008-06-25 20:54:00,1.5816,1.5816,1.58129,1.58131,120700001.0
2008-06-25 20:55:00,1.58139,1.58166,1.58126,1.5814,286700001.0
2008-06-25 20:56:00,1.58127,1.58157,1.58127,1.58135,155500000.0
2008-06-25 20:57:00,1.58109,1.58138,1.58092,1.58092,333400000.0
2008-06-25 20:58:00,1.58094,1.58111,1.58073,1.58105,317700001.0
2008-06-25 20:59:00,1.58098,1.58119,1.58088,1.58105,127200001.0
2008-06-25 21:00:00,1.58107,1.58144,1.58094,1.58098,337200000.0
2008-06-25 21:01:00,1.58082,1.58105,1.58071,1.58086,191900000.0
2008-06-25 21:02:00,1.58083,1.58111,1.58083,1.58093,67400000.0
2008-06-25 21:03:00,1.58116,1.5823,1.58116,1.58203,244100000.0
2008-06-25 21:04:00,1.58216,1.5824,1.5821,1.58213,351100001.0
2008-06-25 21:05:00,1.58215,1.5823,1.58164,1.58188,494800000.0
2008-06-25 21:06:00,1.58183,1.58211,1.58182,1.58197,205800000.0
2008-06-25 21:07:00,1.58198,1.58261,1.58198,1.58261,260299999.0
2008-06-25 21:08:00,1.58268,1.58295,1.58268,1.58285,282400001.0
2008-06-25 21:09:00,1.58269,1.58294,1.58266,1.58294,313800000.0
2008-06-25 21:10:00,1.58281,1.58307,1.58277,1.58291,267100001.0
2008-06-25 21:11:00,1.58293,1.58344,1.58293,1.58344,376200001.0
2008-06-25 21:12:00,1.58354,1.584,1.58354,1.58377,247600002.0
2008-06-25 21:13:00,1.58354,1.5837,1.58341,1.58354,222400000.0
2008-06-25 21:14:00,1.5836,1.5836,1.58339,1.58354,235900000.0
2008-06-25 21:15:00,1.5838,1.58391,1.58273,1.58281,298800000.0
2008-06-25 21:16:00,1.58275,1.58299,1.58254,1.58272,159899999.0
2008-06-25 21:17:00,1.58287,1.58317,1.58279,1.58279,286800000.0
2008-06-25 21:18:00,1.58261,1.58261,1.58144,1.58153,203099999.0
2008-06-25 21:19:00,1.58151,1.58187,1.58148,1.58187,129100000.0
2008-06-25 21:20:00,1.58202,1.58211,1.58193,1.582,101699998.0
2008-06-25 21:21:00,1.58197,1.58235,1.58195,1.58214,111600000.0
2008-06-25 21:22:00,1.58218,1.58227,1.58211,1.58222,202300001.0
2008-06-25 21:23:00,1.5823,1.58247,1.5823,1.58242,60500000.0
2008-06-25 21:24:00,1.58236,1.58256,1.58213,1.58232,177300001.0
2008-06-25 21:25:00,1.5822,1.58235,1.582,1.58206,200800000.0
2008-06-25 21:26:00,1.58198,1.5822,1.58196,1.58211,269000002.0
2008-06-25 21:27:00,1.58222,1.58227,1.58213,1.58213,141000000.0
2008-06-25 21:28:00,1.58227,1.58272,1.58227,1.5827,157400000.0
2008-06-25 21:29:00,1.58267,1.58286,1.58246,1.58246,280600000.0
2008-06-25 21:30:00,1.58241,1.58241,1.58217,1.5823,83800000.0
2008-06-25 21:31:00,1.58237,1.58263,1.58229,1.58245,318199999.0
2008-06-25 21:32:00,1.58238,1.58267,1.58232,1.58244,353000003.0
2008-06-25 21:33:00,1.58247,1.58253,1.58218,1.58221,310000000.0
2008-06-25 21:34:00,1.58223,1.58249,1.58222,1.5823,208000000.0
2008-06-25 21:35:00,1.58244,1.58258,1.58233,1.58246,396300001.0
2008-06-25 21:36:00,1.58242,1.58259,1.58234,1.58234,316700001.0
2008-06-25 21:37:00,1.58257,1.58273,1.58244,1.58261,303100000.0
2008-06-25 21:38:00,1.58263,1.58285,1.58245,1.58285,255600000.0
2008-06-25 21:39:00,1.58284,1.583,1.5825,1.58287,302700001.0
2008-06-25 21:40:00,1.58297,1.58344,1.58279,1.58308,220000000.0
2008-06-25 21:41:00,1.58311,1.58342,1.58308,1.58318,230100000.0
2008-06-25 21:42:00,1.58322,1.58332,1.58303,1.58308,156600000.0
2008-06-25 21:43:00,1.58304,1.58327,1.58304,1.58319,198100000.0
2008-06-25 21:44:00,1.58318,1.58323,1.58297,1.58302,127200000.0
2008-06-25 21:45:00,1.58295,1.58328,1.58277,1.58308,377300001.0
2008-06-25 21:46:00,1.5831,1.58326,1.58289,1.58315,340200001.0
2008-06-25 21:47:00,1.58336,1.5836,1.58332,1.58334,223600001.0
2008-06-25 21:48:00,1.58332,1.58343,1.5832,1.58321,471000000.0
2008-06-25 21:49:00,1.58322,1.58345,1.58311,1.58344,319200002.0
2008-06-25 21:50:00,1.58352,1.58379,1.58337,1.58346,371900001.0
2008-06-25 21:51:00,1.58338,1.58357,1.58294,1.58305,580100000.0
2008-06-25 21:52:00,1.58306,1.58355,1.583,1.58355,300700000.0
2008-06-25 21:53:00,1.58406,1.58406,1.58368,1.5839,88800001.0
2008-06-25 21:54:00,1.58385,1.58414,1.58365,1.58398,463800005.0
2008-06-25 21:55:00,1.58401,1.58413,1.58376,1.58405,142300000.0
2008-06-25 21:56:00,1.58416,1.58432,1.58386,1.58428,35000000.0
2008-06-25 21:57:00,1.58407,1.58416,1.58394,1.58399,252400000.0
2008-06-25 21:58:00,1.58412,1.58437,1.5841,1.58427,145400000.0
2008-06-25 21:59:00,1.58417,1.5842,1.58381,1.58392,240100000.0
2008-06-25 22:00:00,1.58374,1.58387,1.58352,1.5836,121399999.0
2008-06-25 22:01:00,1.58334,1.58334,1.58291,1.58321,139200000.0
2008-06-25 22:02:00,1.58322,1.58322,1.58293,1.58304,201599999.0
2008-06-25 22:03:00,1.58308,1.58343,1.58308,1.58322,103600001.0
2008-06-25 22:04:00,1.58326,1.58341,1.58317,1.58334,244299999.0
2008-06-25 22:05:00,1.5834,1.58359,1.58323,1.58336,206800000.0
2008-06-25 22:06:00,1.5833,1.58348,1.5832,1.58338,117100000.0
2008-06-25 22:07:00,1.58349,1.58359,1.58333,1.58339,228300000.0
2008-06-25 22:08:00,1.58339,1.58359,1.58339,1.58346,186200001.0
2008-06-25 22:09:00,1.58352,1.5837,1.5833,1.5833,356700001.0
2008-06-25 22:10:00,1.58327,1.58363,1.58322,1.58353,198700001.0
2008-06-25 22:11:00,1.58353,1.58373,1.5834,1.5835,257400002.0
2008-06-25 22:12:00,1.58356,1.58366,1.5834,1.5834,204500000.0
2008-06-25 22:13:00,1.58325,1.58353,1.58324,1.58333,179200000.0
2008-06-25 22:14:00,1.58333,1.58349,1.58321,1.58327,169000002.0
2008-06-25 22:15:00,1.58328,1.58354,1.58328,1.58346,113000000.0
2008-06-25 22:16:00,1.58345,1.5836,1.58345,1.58349,64200000.0
2008-06-25 22:17:00,1.58337,1.58356,1.58334,1.58354,196800000.0
2008-06-25 22:18:00,1.58364,1.58369,1.58339,1.58369,135500000.0
2008-06-25 22:19:00,1.58361,1.58371,1.58336,1.58366,174000000.0
2008-06-25 22:20:00,1.58364,1.58392,1.58359,1.58376,144900000.0
2008-06-25 22:21:00,1.58384,1.58395,1.58359,1.58359,165700000.0
2008-06-25 22:22:00,1.58355,1.58375,1.58355,1.58372,161400000.0
2008-06-25 22:23:00,1.58377,1.5839,1.58372,1.58374,164100000.0
2008-06-25 22:24:00,1.58375,1.58406,1.58359,1.58359,289000000.0
2008-06-25 22:25:00,1.58331,1.58361,1.58322,1.58342,265400002.0
2008-06-25 22:26:00,1.58345,1.5836,1.58345,1.5836,202500001.0
2008-06-25 22:27:00,1.58365,1.58373,1.58355,1.5836,141600000.0
2008-06-25 22:28:00,1.58338,1.58358,1.58326,1.58332,63800000.0
2008-06-25 22:29:00,1.58314,1.58342,1.58312,1.58312,211900000.0
2008-06-25 22:30:00,1.5831,1.58339,1.58304,1.58319,319800000.0
2008-06-25 22:31:00,1.58324,1.58335,1.58301,1.5833,217400000.0
2008-06-25 22:32:00,1.58327,1.58331,1.58288,1.58304,211900001.0
2008-06-25 22:33:00,1.58275,1.58283,1.58273,1.58276,99400000.0
2008-06-25 22:34:00,1.58268,1.58312,1.58266,1.5827,198800000.0
2008-06-25 22:35:00,1.58275,1.58292,1.58274,1.58278,143900001.0
2008-06-25 22:36:00,1.58301,1.58305,1.58286,1.58292,103400000.0
2008-06-25 22:37:00,1.58305,1.58305,1.5829,1.58298,242800000.0
2008-06-25 22:38:00,1.58306,1.58341,1.58292,1.58318,292700000.0
2008-06-25 22:39:00,1.58326,1.58326,1.5827,1.5827,287200001.0
2008-06-25 22:40:00,1.58269,1.58309,1.58265,1.58274,302400002.0
2008-06-25 22:41:00,1.58279,1.58289,1.58264,1.58289,228100000.0
2008-06-25 22:42:00,1.58286,1.58286,1.58243,1.58257,177800000.0
2008-06-25 22:43:00,1.58251,1.58277,1.58238,1.5824,201900000.0
2008-06-25 22:44:00,1.58238,1.58253,1.58238,1.58245,184500000.0
2008-06-25 22:45:00,1.58248,1.58256,1.58237,1.58239,213500000.0
2008-06-25 22:46:00,1.58233,1.58233,1.58153,1.58153,157600000.0
2008-06-25 22:47:00,1.58144,1.58153,1.58141,1.58148,107900000.0
2008-06-25 22:48:00,1.58137,1.58148,1.58127,1.58141,128200000.0
2008-06-25 22:49:00,1.58149,1.58181,1.58149,1.58169,245100000.0
2008-06-25 22:50:00,1.5815,1.58198,1.58142,1.5815,224099999.0
2008-06-25 22:51:00,1.5815,1.58172,1.58142,1.58144,279300001.0
2008-06-25 22:52:00,1.58136,1.58152,1.58111,1.58125,293600003.0
2008-06-25 22:53:00,1.58127,1.58128,1.58107,1.58117,157400000.0
2008-06-25 22:54:00,1.58131,1.58146,1.58123,1.58146,221600002.0
2008-06-25 22:55:00,1.58151,1.58151,1.5814,1.58144,195900000.0
2008-06-25 22:56:00,1.58139,1.58168,1.58132,1.58137,148000001.0
2008-06-25 22:57:00,1.58127,1.58127,1.58086,1.58098,293500000.0
2008-06-25 22:58:00,1.58113,1.58129,1.5811,1.58113,22500000.0
2008-06-25 22:59:00,1.58096,1.58124,1.58074,1.58074,217800001.0
2008-06-25 23:00:00,1.58043,1.58054,1.58035,1.58035,109200000.0
2008-06-25 23:01:00,1.5803,1.5803,1.58011,1.58011,15800000.0
2008-06-25 23:02:00,1.58029,1.58065,1.58029,1.58065,19600000.0
2008-06-25 23:03:00,1.58074,1.58074,1.58056,1.58064,52800000.0
2008-06-25 23:04:00,1.58095,1.58095,1.58057,1.58062,33000000.0
2008-06-25 23:05:00,1.58048,1.58078,1.58048,1.58062,43800000.0
2008-06-25 23:06:00,1.5807,1.5811,1.5807,1.58088,46600001.0
2008-06-25 23:07:00,1.58094,1.58122,1.58066,1.58066,39200000.0
2008-06-25 23:08:00,1.58053,1.58053,1.58044,1.58051,23600000.0
2008-06-25 23:09:00,1.5802,1.58069,1.5802,1.5802,40600000.0
2008-06-25 23:10:00,1.58036,1.58078,1.58033,1.58055,73600000.0
2008-06-25 23:11:00,1.58065,1.58089,1.58058,1.58058,45000000.0
2008-06-25 23:12:00,1.58075,1.58086,1.58026,1.58027,104400001.0
2008-06-25 23:13:00,1.58028,1.58028,1.58013,1.58014,32200000.0
2008-06-25 23:14:00,1.58014,1.58053,1.58005,1.58053,31400000.0
2008-06-25 23:15:00,1.5809,1.58102,1.58067,1.58067,47000000.0
2008-06-25 23:16:00,1.58057,1.58066,1.5803,1.58066,63100000.0
2008-06-25 23:17:00,1.58081,1.58117,1.58076,1.58076,57500000.0
2008-06-25 23:18:00,1.58093,1.58107,1.58078,1.58082,49800000.0
2008-06-25 23:19:00,1.58102,1.58102,1.58072,1.58072,24700000.0
2008-06-25 23:20:00,1.58071,1.5808,1.58056,1.58056,73400000.0
2008-06-25 23:21:00,1.58068,1.58084,1.58068,1.58072,34700000.0
2008-06-25 23:22:00,1.58067,1.5811,1.58044,1.58085,103200000.0
2008-06-25 23:23:00,1.58096,1.58111,1.58032,1.58061,163800000.0
2008-06-25 23:24:00,1.58057,1.58071,1.58055,1.58055,62700000.0
2008-06-25 23:25:00,1.58073,1.58115,1.58073,1.58115,38400000.0
2008-06-25 23:26:00,1.5812,1.58125,1.58117,1.58117,17600000.0
2008-06-25 23:27:00,1.58124,1.58124,1.58111,1.58121,24200000.0
2008-06-25 23:28:00,1.58119,1.58148,1.58112,1.58112,36300000.0
2008-06-25 23:29:00,1.58129,1.58129,1.58062,1.58062,109400003.0
2008-06-25 23:30:00,1.58097,1.58105,1.58053,1.58053,80800001.0
2008-06-25 23:31:00,1.58063,1.58078,1.58062,1.58068,56200000.0
2008-06-25 23:32:00,1.5807,1.58072,1.58055,1.58055,58200001.0
2008-06-25 23:33:00,1.58065,1.58094,1.58065,1.58086,111100000.0
2008-06-25 23:34:00,1.58086,1.58113,1.58063,1.58066,208800000.0
2008-06-25 23:35:00,1.58043,1.5805,1.58024,1.58045,158300000.0
2008-06-25 23:36:00,1.5806,1.5806,1.58043,1.58048,35400000.0
2008-06-25 23:37:00,1.58046,1.58056,1.58045,1.58056,27400000.0
2008-06-25 23:38:00,1.58058,1.58064,1.5805,1.5805,35600000.0
2008-06-25 23:39:00,1.58042,1.58062,1.58023,1.58045,174600000.0
2008-06-25 23:40:00,1.58045,1.58052,1.58041,1.58047,54000000.0
2008-06-25 23:41:00,1.58046,1.58064,1.58034,1.58035,141000002.0
2008-06-25 23:42:00,1.5802,1.58036,1.58016,1.58016,26600000.0
2008-06-25 23:43:00,1.58035,1.58092,1.58033,1.58092,62500000.0
2008-06-25 23:44:00,1.58095,1.58102,1.58075,1.58083,71000000.0
2008-06-25 23:45:00,1.58067,1.58067,1.58035,1.58035,103500000.0
2008-06-25 23:46:00,1.58029,1.5805,1.58018,1.58018,65600000.0
2008-06-25 23:47:00,1.58027,1.58036,1.57989,1.58013,81100000.0
2008-06-25 23:48:00,1.58052,1.58072,1.5803,1.5804,34600000.0
2008-06-25 23:49:00,1.5804,1.58043,1.58014,1.58035,105000000.0
2008-06-25 23:50:00,1.58047,1.58058,1.58014,1.58035,28400000.0
2008-06-25 23:51:00,1.5802,1.5802,1.57992,1.57992,61000000.0
2008-06-25 23:52:00,1.57999,1.58036,1.57999,1.58017,154600000.0
2008-06-25 23:53:00,1.57992,1.58013,1.57967,1.57971,106000001.0
2008-06-25 23:54:00,1.58012,1.58014,1.57943,1.57975,182900000.0
2008-06-25 23:55:00,1.57982,1.57982,1.57955,1.57958,157299999.0
2008-06-25 23:56:00,1.57964,1.57996,1.57963,1.57977,75400000.0
2008-06-25 23:57:00,1.57969,1.58021,1.57969,1.58021,169900000.0
2008-06-25 23:58:00,1.58035,1.58058,1.58008,1.58034,124200000.0
2008-06-25 23:59:00,1.58042,1.5807,1.58042,1.58061,57000000.0
2008-06-26 00:00:00,1.58062,1.58085,1.58045,1.58052,147400000.0
2008-06-26 00:01:00,1.58019,1.58096,1.58019,1.58021,230399999.0
2008-06-26 00:02:00,1.5802,1.58022,1.57996,1.57996,160700000.0
2008-06-26 00:03:00,1.58025,1.58056,1.58025,1.58039,236200001.0
2008-06-26 00:04:00,1.58016,1.58034,1.58009,1.58028,142000000.0
2008-06-26 00:05:00,1.58038,1.58052,1.58038,1.58052,28100000.0
2008-06-26 00:06:00,1.58052,1.58055,1.58026,1.58028,54000000.0
2008-06-26 00:07:00,1.58055,1.58089,1.58038,1.58066,102200000.0
2008-06-26 00:08:00,1.58073,1.58085,1.58072,1.58072,59000000.0
2008-06-26 00:09:00,1.58058,1.58088,1.58053,1.5807,122700001.0
2008-06-26 00:10:00,1.5804,1.58101,1.5804,1.58101,36000000.0
2008-06-26 00:11:00,1.58105,1.5812,1.58083,1.58093,22600000.0
2008-06-26 00:12:00,1.58044,1.58057,1.58043,1.58043,55100001.0
2008-06-26 00:13:00,1.58039,1.58073,1.58039,1.58073,34600000.0
2008-06-26 00:14:00,1.58092,1.58092,1.58061,1.58069,56800000.0
2008-06-26 00:15:00,1.58072,1.58081,1.58065,1.58072,35200001.0
2008-06-26 00:16:00,1.58063,1.58088,1.58063,1.58081,29800000.0
2008-06-26 00:17:00,1.58073,1.58101,1.58073,1.5808,78600000.0
2008-06-26 00:18:00,1.58094,1.58103,1.58087,1.58087,140300000.0
2008-06-26 00:19:00,1.58069,1.58114,1.58056,1.58057,137600002.0
2008-06-26 00:20:00,1.58058,1.58068,1.58055,1.58063,69800000.0
2008-06-26 00:21:00,1.58069,1.58078,1.58053,1.58059,34200000.0
2008-06-26 00:22:00,1.58083,1.58085,1.58049,1.58076,37600000.0
2008-06-26 00:23:00,1.58071,1.58071,1.58023,1.58046,46800000.0
2008-06-26 00:24:00,1.58041,1.58054,1.58025,1.58046,78800000.0
2008-06-26 00:25:00,1.58049,1.58079,1.58039,1.58042,35000000.0
2008-06-26 00:26:00,1.58047,1.58049,1.58039,1.58039,50000001.0
2008-06-26 00:27:00,1.58034,1.58051,1.5803,1.58038,43800000.0
2008-06-26 00:28:00,1.58004,1.58026,1.57992,1.57992,34400000.0
2008-06-26 00:29:00,1.58004,1.58007,1.57987,1.58005,67800001.0
2008-06-26 00:30:00,1.58002,1.58003,1.57994,1.58003,50100000.0
2008-06-26 00:31:00,1.58008,1.58008,1.57991,1.57999,51600000.0
2008-06-26 00:32:00,1.57965,1.57973,1.57955,1.5796,80500000.0
2008-06-26 00:33:00,1.57968,1.57999,1.57968,1.57999,122100001.0
2008-06-26 00:34:00,1.58011,1.5805,1.58007,1.5805,32600000.0
2008-06-26 00:35:00,1.58007,1.58013,1.58005,1.58009,66000000.0
2008-06-26 00:36:00,1.58007,1.58035,1.58007,1.58029,80900000.0
2008-06-26 00:37:00,1.5804,1.58049,1.58028,1.58034,70100000.0
2008-06-26 00:38:00,1.58034,1.58062,1.58034,1.58062,23600000.0
2008-06-26 00:39:00,1.58078,1.58078,1.58016,1.58016,46100000.0
2008-06-26 00:40:00,1.58066,1.58105,1.58036,1.581,32600000.0
2008-06-26 00:41:00,1.58106,1.58106,1.58067,1.58099,28400000.0
2008-06-26 00:42:00,1.58103,1.58103,1.58027,1.58048,31400000.0
2008-06-26 00:43:00,1.58057,1.58096,1.58057,1.58096,35600000.0
2008-06-26 00:44:00,1.58097,1.58099,1.58062,1.58071,32000000.0
2008-06-26 00:45:00,1.58111,1.5812,1.58082,1.58109,46800000.0
2008-06-26 00:46:00,1.58099,1.58144,1.58073,1.5811,40400000.0
2008-06-26 00:47:00,1.58138,1.58138,1.58052,1.58074,33300000.0
2008-06-26 00:48:00,1.58077,1.58085,1.58076,1.58081,27800000.0
2008-06-26 00:49:00,1.58104,1.58126,1.58062,1.58062,20800000.0
2008-06-26 00:50:00,1.58134,1.58181,1.58109,1.58171,49400001.0
2008-06-26 00:51:00,1.58167,1.58233,1.58167,1.58223,73000000.0
2008-06-26 00:52:00,1.58205,1.58205,1.58127,1.58165,109500000.0
2008-06-26 00:53:00,1.58189,1.58243,1.58189,1.58228,62600000.0
2008-06-26 00:54:00,1.58233,1.58245,1.58233,1.58238,54800000.0
2008-06-26 00:55:00,1.58278,1.58283,1.58226,1.58248,50800000.0
2008-06-26 00:56:00,1.58219,1.58219,1.58202,1.58203,56200000.0
2008-06-26 00:57:00,1.58178,1.58183,1.5817,1.5818,66000000.0
2008-06-26 00:58:00,1.58198,1.58203,1.58191,1.58195,44500000.0
2008-06-26 00:59:00,1.58196,1.58204,1.58186,1.58188,138400000.0
2008-06-26 01:00:00,1.5819,1.58203,1.58184,1.58184,58200000.0
2008-06-26 01:01:00,1.58195,1.58204,1.58191,1.58192,67500001.0
2008-06-26 01:02:00,1.58193,1.58197,1.58193,1.58197,51600000.0
2008-06-26 01:03:00,1.58195,1.58201,1.58192,1.58199,64700000.0
2008-06-26 01:04:00,1.58225,1.58225,1.5819,1.58213,30800000.0
2008-06-26 01:05:00,1.58203,1.58227,1.58162,1.58181,49800000.0
2008-06-26 01:06:00,1.58177,1.58211,1.58168,1.58188,23400000.0
2008-06-26 01:07:00,1.58163,1.58163,1.58145,1.58148,55900000.0
2008-06-26 01:08:00,1.58144,1.58152,1.58125,1.58138,75300000.0
2008-06-26 01:09:00,1.58184,1.58188,1.58144,1.58167,110400001.0
2008-06-26 01:10:00,1.58145,1.58191,1.58139,1.58151,72200000.0
2008-06-26 01:11:00,1.58147,1.58186,1.58147,1.58184,103600000.0
2008-06-26 01:12:00,1.58191,1.58215,1.58147,1.58147,261200001.0
2008-06-26 01:13:00,1.58124,1.58144,1.58116,1.58133,175100001.0
2008-06-26 01:14:00,1.58139,1.58156,1.5813,1.58134,43800000.0
2008-06-26 01:15:00,1.58143,1.58191,1.58141,1.58146,153999998.0
2008-06-26 01:16:00,1.58174,1.58174,1.58158,1.58164,23000000.0
2008-06-26 01:17:00,1.58187,1.58209,1.58187,1.58209,44800000.0
2008-06-26 01:18:00,1.58204,1.58224,1.58204,1.58206,25800000.0
2008-06-26 01:19:00,1.58225,1.58232,1.58213,1.58225,70900000.0
2008-06-26 01:20:00,1.58205,1.58212,1.58194,1.58212,30600000.0
2008-06-26 01:21:00,1.58204,1.58215,1.58197,1.58197,49600000.0
2008-06-26 01:22:00,1.58187,1.582,1.58171,1.58171,88100000.0
2008-06-26 01:23:00,1.58193,1.58245,1.58139,1.58166,169600000.0
2008-06-26 01:24:00,1.5816,1.58197,1.58155,1.58192,78400001.0
2008-06-26 01:25:00,1.5817,1.58174,1.58107,1.58116,68200000.0
2008-06-26 01:26:00,1.58105,1.58125,1.58104,1.5812,195500000.0
2008-06-26 01:27:00,1.58154,1.58161,1.58134,1.58151,118900000.0
2008-06-26 01:28:00,1.58141,1.5816,1.58134,1.58141,49200000.0
2008-06-26 01:29:00,1.58143,1.58166,1.58131,1.58153,27800000.0
2008-06-26 01:30:00,1.58144,1.58182,1.58132,1.58182,41000000.0
2008-06-26 01:31:00,1.58173,1.58184,1.58168,1.58177,42400000.0
2008-06-26 01:32:00,1.58183,1.58193,1.58168,1.58175,68500000.0
2008-06-26 01:33:00,1.58172,1.58172,1.58113,1.58128,87200000.0
2008-06-26 01:34:00,1.58137,1.58156,1.58117,1.58141,96300000.0
2008-06-26 01:35:00,1.58151,1.58163,1.5814,1.58144,38000000.0
2008-06-26 01:36:00,1.5815,1.58175,1.5815,1.58175,33200000.0
2008-06-26 01:37:00,1.58152,1.58152,1.58147,1.58147,28000000.0
2008-06-26 01:38:00,1.58177,1.58177,1.58147,1.58154,54400001.0
2008-06-26 01:39:00,1.58147,1.58178,1.58142,1.58178,31500000.0
2008-06-26 01:40:00,1.58165,1.58191,1.5816,1.58177,47400000.0
2008-06-26 01:41:00,1.58162,1.5818,1.58115,1.58158,34700000.0
2008-06-26 01:42:00,1.58139,1.58186,1.58107,1.58122,206600001.0
2008-06-26 01:43:00,1.58129,1.58177,1.58114,1.58114,192900000.0
2008-06-26 01:44:00,1.58111,1.58113,1.58088,1.58106,226000001.0
2008-06-26 01:45:00,1.58096,1.58116,1.58077,1.5809,154900000.0
2008-06-26 01:46:00,1.58085,1.58099,1.58084,1.5809,30400000.0
2008-06-26 01:47:00,1.5809,1.5809,1.58074,1.58075,53400000.0
2008-06-26 01:48:00,1.58075,1.58075,1.58067,1.58067,37800000.0
2008-06-26 01:49:00,1.58069,1.581,1.58064,1.58064,157600000.0
2008-06-26 01:50:00,1.58108,1.58108,1.58068,1.58107,173000000.0
2008-06-26 01:51:00,1.58095,1.58098,1.58092,1.58092,49200000.0
2008-06-26 01:52:00,1.58101,1.58141,1.58089,1.58115,169000000.0
2008-06-26 01:53:00,1.58112,1.5813,1.58089,1.58102,74500000.0
2008-06-26 01:54:00,1.58101,1.5811,1.58099,1.5811,71700001.0
2008-06-26 01:55:00,1.5812,1.58135,1.5811,1.5811,72500000.0
2008-06-26 01:56:00,1.58112,1.58162,1.58112,1.58161,90700000.0
2008-06-26 01:57:00,1.58141,1.58141,1.58084,1.58084,89300000.0
2008-06-26 01:58:00,1.58072,1.58087,1.58064,1.58087,35800000.0
2008-06-26 01:59:00,1.58087,1.58092,1.58076,1.5808,49900000.0
2008-06-26 02:00:00,1.58137,1.58161,1.58128,1.58161,30600000.0
2008-06-26 02:01:00,1.5814,1.5817,1.58129,1.58151,21200000.0
2008-06-26 02:02:00,1.5814,1.58152,1.58128,1.58135,31100000.0
2008-06-26 02:03:00,1.58149,1.5817,1.5814,1.58158,48800000.0
2008-06-26 02:04:00,1.58144,1.58169,1.58144,1.58154,37600000.0
2008-06-26 02:05:00,1.58135,1.58135,1.58115,1.58116,59000000.0
2008-06-26 02:06:00,1.5812,1.5813,1.58118,1.58128,55200000.0
2008-06-26 02:07:00,1.5811,1.58135,1.5811,1.58129,44000000.0
2008-06-26 02:08:00,1.58112,1.58125,1.5811,1.58125,24400000.0
2008-06-26 02:09:00,1.58132,1.58137,1.58085,1.58119,26800000.0
2008-06-26 02:10:00,1.5813,1.58165,1.58098,1.58147,29500000.0
2008-06-26 02:11:00,1.5811,1.58156,1.5811,1.58156,42200000.0
2008-06-26 02:12:00,1.58144,1.58168,1.5814,1.58163,28400000.0
2008-06-26 02:13:00,1.5816,1.58166,1.58139,1.58152,26000000.0
2008-06-26 02:14:00,1.5815,1.5816,1.58136,1.58139,32400000.0
2008-06-26 02:15:00,1.58129,1.58147,1.58102,1.58147,24000000.0
2008-06-26 02:16:00,1.58152,1.58158,1.58126,1.58142,48200000.0
2008-06-26 02:17:00,1.58146,1.5816,1.58131,1.5816,38400000.0
2008-06-26 02:18:00,1.58152,1.58161,1.58116,1.58119,40200000.0
2008-06-26 02:19:00,1.5814,1.5814,1.58124,1.58129,37600000.0
2008-06-26 02:20:00,1.58125,1.58134,1.58109,1.58134,27600000.0
2008-06-26 02:21:00,1.58098,1.58127,1.58097,1.58127,25600000.0
2008-06-26 02:22:00,1.58117,1.58124,1.58085,1.58112,47600000.0
2008-06-26 02:23:00,1.58113,1.5813,1.58108,1.58108,25600000.0
2008-06-26 02:24:00,1.58083,1.5812,1.58083,1.58113,38800000.0
2008-06-26 02:25:00,1.5812,1.5813,1.58082,1.5812,25600000.0
2008-06-26 02:26:00,1.58127,1.58127,1.58105,1.58113,25400000.0
2008-06-26 02:27:00,1.5811,1.58125,1.58095,1.58105,27200000.0
2008-06-26 02:28:00,1.58112,1.5812,1.58098,1.58103,29200000.0
2008-06-26 02:29:00,1.5811,1.58129,1.58073,1.58129,53800000.0
2008-06-26 02:30:00,1.58123,1.58128,1.5812,1.58128,42600000.0
2008-06-26 02:31:00,1.58118,1.58125,1.58085,1.5811,56100000.0
2008-06-26 02:32:00,1.58131,1.58149,1.58126,1.58144,32200000.0
2008-06-26 02:33:00,1.58128,1.58148,1.58125,1.58133,22400000.0
2008-06-26 02:34:00,1.58134,1.58145,1.581,1.58122,55200000.0
2008-06-26 02:35:00,1.58129,1.58129,1.58107,1.58123,28200000.0
2008-06-26 02:36:00,1.58086,1.58117,1.58086,1.58115,35000000.0
2008-06-26 02:37:00,1.58121,1.58134,1.58099,1.58122,31000000.0
2008-06-26 02:38:00,1.58122,1.58142,1.58114,1.58114,30400000.0
2008-06-26 02:39:00,1.5812,1.58125,1.58067,1.5812,35300000.0
2008-06-26 02:40:00,1.58119,1.58131,1.58111,1.58118,45700000.0
2008-06-26 02:41:00,1.58139,1.58141,1.581,1.58141,26800000.0
2008-06-26 02:42:00,1.58151,1.58154,1.58136,1.58149,28000000.0
2008-06-26 02:43:00,1.58132,1.58148,1.58125,1.58142,47400000.0
2008-06-26 02:44:00,1.58146,1.58151,1.58119,1.58146,25800000.0
2008-06-26 02:45:00,1.58139,1.58153,1.58123,1.58135,37500000.0
2008-06-26 02:46:00,1.58153,1.58156,1.58129,1.58156,35000000.0
2008-06-26 02:47:00,1.58141,1.58156,1.58113,1.58138,41300000.0
2008-06-26 02:48:00,1.58147,1.58147,1.58132,1.58132,39000001.0
2008-06-26 02:49:00,1.58143,1.58167,1.58127,1.58161,35600000.0
2008-06-26 02:50:00,1.58175,1.5819,1.58162,1.5819,30200000.0
2008-06-26 02:51:00,1.5814,1.58191,1.5814,1.58184,39699999.0
2008-06-26 02:52:00,1.58181,1.58185,1.5815,1.58156,43800000.0
2008-06-26 02:53:00,1.58158,1.58175,1.58146,1.58166,47800000.0
2008-06-26 02:54:00,1.58156,1.58171,1.5815,1.58162,43800000.0
2008-06-26 02:55:00,1.58148,1.58166,1.58148,1.58154,29100000.0
2008-06-26 02:56:00,1.58164,1.58185,1.58147,1.58185,36400000.0
2008-06-26 02:57:00,1.58154,1.58204,1.58154,1.58204,30000000.0
2008-06-26 02:58:00,1.58204,1.58204,1.58159,1.58164,52700000.0
2008-06-26 02:59:00,1.58168,1.58189,1.58168,1.58189,40300000.0
2008-06-26 03:00:00,1.58197,1.58201,1.58175,1.58201,52699999.0
2008-06-26 03:01:00,1.58195,1.58223,1.58194,1.58223,33900000.0
2008-06-26 03:02:00,1.58202,1.58221,1.58185,1.58185,28600000.0
2008-06-26 03:03:00,1.58176,1.58185,1.58163,1.58181,55500000.0
2008-06-26 03:04:00,1.58184,1.58208,1.58153,1.58153,26500000.0
2008-06-26 03:05:00,1.58206,1.58215,1.5818,1.5818,31800000.0
2008-06-26 03:06:00,1.58224,1.58225,1.58203,1.58218,49100000.0
2008-06-26 03:07:00,1.58224,1.58224,1.58198,1.58208,53200001.0
2008-06-26 03:08:00,1.58226,1.58239,1.58215,1.58238,35700000.0
2008-06-26 03:09:00,1.58251,1.58251,1.58206,1.58218,27200000.0
2008-06-26 03:10:00,1.58239,1.58239,1.58208,1.58236,40200000.0
2008-06-26 03:11:00,1.58223,1.58235,1.58189,1.58189,27000000.0
2008-06-26 03:12:00,1.58236,1.58246,1.58226,1.58239,32400000.0
2008-06-26 03:13:00,1.58249,1.58264,1.5824,1.5824,40900000.0
2008-06-26 03:14:00,1.58227,1.58239,1.58218,1.58236,42600000.0
2008-06-26 03:15:00,1.58227,1.58238,1.58223,1.58238,47400000.0
2008-06-26 03:16:00,1.58231,1.58231,1.58179,1.58203,16700000.0
2008-06-26 03:17:00,1.58227,1.58242,1.58204,1.58204,48800000.0
2008-06-26 03:18:00,1.58204,1.58239,1.58204,1.58239,42500000.0
2008-06-26 03:19:00,1.58223,1.58223,1.58189,1.582,61100001.0
2008-06-26 03:20:00,1.58211,1.58218,1.58189,1.58196,39200000.0
2008-06-26 03:21:00,1.58196,1.58212,1.5819,1.58208,28200000.0
2008-06-26 03:22:00,1.58209,1.58227,1.58202,1.58227,30200000.0
2008-06-26 03:23:00,1.58214,1.58221,1.58206,1.58221,33400000.0
2008-06-26 03:24:00,1.58226,1.58236,1.58201,1.58236,45200000.0
2008-06-26 03:25:00,1.58218,1.58234,1.582,1.58234,65300000.0
2008-06-26 03:26:00,1.58231,1.58248,1.58215,1.58248,31000000.0
2008-06-26 03:27:00,1.58231,1.58255,1.58213,1.58218,21600000.0
2008-06-26 03:28:00,1.58217,1.58221,1.58213,1.58213,18400000.0
2008-06-26 03:29:00,1.58224,1.5823,1.58198,1.58198,30600000.0
2008-06-26 03:30:00,1.58221,1.58236,1.58214,1.58221,45500000.0
2008-06-26 03:31:00,1.58229,1.58243,1.58218,1.58232,42400000.0
2008-06-26 03:32:00,1.58218,1.58226,1.58213,1.58226,27900000.0
2008-06-26 03:33:00,1.5822,1.58223,1.58199,1.58213,39900000.0
2008-06-26 03:34:00,1.5819,1.58206,1.58176,1.58191,54200000.0
2008-06-26 03:35:00,1.5821,1.58212,1.58206,1.58209,25800000.0
2008-06-26 03:36:00,1.58201,1.58222,1.58161,1.58205,39800000.0
2008-06-26 03:38:00,1.58211,1.58214,1.5819,1.58196,35000000.0
2008-06-26 03:39:00,1.58196,1.58196,1.58155,1.58187,29000000.0
2008-06-26 03:40:00,1.58186,1.58186,1.58171,1.58179,27200000.0
2008-06-26 03:41:00,1.58154,1.58181,1.58154,1.58181,35200000.0
2008-06-26 03:42:00,1.58227,1.58227,1.58169,1.58169,39900000.0
2008-06-26 03:43:00,1.58174,1.58177,1.5815,1.58177,30400000.0
2008-06-26 03:44:00,1.58171,1.58195,1.58171,1.58178,42600000.0
2008-06-26 03:45:00,1.58197,1.58197,1.58168,1.58179,32200000.0
2008-06-26 03:46:00,1.58183,1.58191,1.58155,1.58191,23200000.0
2008-06-26 03:47:00,1.58165,1.58187,1.58163,1.58187,42200000.0
2008-06-26 03:48:00,1.58162,1.58186,1.58162,1.58175,32300000.0
2008-06-26 03:49:00,1.58167,1.58173,1.58151,1.58163,35600000.0
2008-06-26 03:50:00,1.58151,1.58173,1.58135,1.58152,38400000.0
2008-06-26 03:51:00,1.58165,1.58168,1.58145,1.58163,54300000.0
2008-06-26 03:52:00,1.58157,1.58169,1.58145,1.58163,33800000.0
2008-06-26 03:53:00,1.5814,1.58164,1.58128,1.5816,30800000.0
2008-06-26 03:54:00,1.58163,1.58179,1.58148,1.5815,35600000.0
2008-06-26 03:55:00,1.5814,1.5814,1.58118,1.58118,50400001.0
2008-06-26 03:56:00,1.58125,1.58139,1.5812,1.58134,33800000.0
2008-06-26 03:57:00,1.5814,1.58149,1.581,1.58148,53800000.0
2008-06-26 03:58:00,1.58168,1.58169,1.58146,1.58146,35800000.0
2008-06-26 03:59:00,1.58167,1.58179,1.58146,1.58163,49200000.0
2008-06-26 04:00:00,1.58156,1.58177,1.58144,1.58156,31600000.0
2008-06-26 04:01:00,1.5814,1.58157,1.58118,1.58153,50200000.0
2008-06-26 04:02:00,1.58166,1.58181,1.5816,1.58179,35000000.0
2008-06-26 04:03:00,1.5816,1.58183,1.58145,1.58183,22000000.0
2008-06-26 04:04:00,1.58176,1.58176,1.58152,1.58152,24400000.0
2008-06-26 04:05:00,1.5811,1.58172,1.5811,1.58169,53600000.0
2008-06-26 04:06:00,1.58172,1.58185,1.58158,1.58185,39600001.0
2008-06-26 04:07:00,1.58165,1.58176,1.58139,1.58176,25400000.0
2008-06-26 04:08:00,1.58174,1.58187,1.5816,1.58178,33000000.0
2008-06-26 04:09:00,1.5815,1.58166,1.5813,1.58166,33000000.0
2008-06-26 04:10:00,1.58167,1.5819,1.58146,1.5819,40900000.0
2008-06-26 04:11:00,1.58182,1.58188,1.58172,1.58188,26000000.0
2008-06-26 04:12:00,1.58183,1.58183,1.58162,1.58179,37400000.0
2008-06-26 04:13:00,1.58198,1.58198,1.58142,1.58196,27600000.0
2008-06-26 04:14:00,1.58159,1.58183,1.58134,1.58164,40000000.0
2008-06-26 04:15:00,1.58169,1.58178,1.58158,1.58168,38600000.0
2008-06-26 04:16:00,1.58173,1.58185,1.58141,1.58181,31000000.0
2008-06-26 04:17:00,1.58187,1.58201,1.58174,1.58201,33300000.0
2008-06-26 04:18:00,1.58144,1.58207,1.58144,1.58169,50400001.0
2008-06-26 04:19:00,1.58168,1.58189,1.58167,1.58189,36000001.0
2008-06-26 04:20:00,1.58168,1.58173,1.58158,1.58163,48300000.0
2008-06-26 04:21:00,1.5818,1.58181,1.58165,1.58173,52000000.0
2008-06-26 04:22:00,1.58175,1.58186,1.58175,1.58175,53100000.0
2008-06-26 04:23:00,1.58171,1.58199,1.58171,1.58197,29100000.0
2008-06-26 04:24:00,1.58185,1.58195,1.58183,1.58185,24800000.0
2008-06-26 04:25:00,1.58187,1.58194,1.58161,1.58161,36400000.0
2008-06-26 04:26:00,1.5817,1.58173,1.58158,1.58173,28900000.0
2008-06-26 04:27:00,1.5817,1.58171,1.58145,1.58151,41400000.0
2008-06-26 04:28:00,1.58183,1.58183,1.58143,1.58178,20600000.0
2008-06-26 04:29:00,1.5817,1.58186,1.58146,1.58186,61800001.0
2008-06-26 04:30:00,1.58172,1.58196,1.58152,1.58171,47000000.0
2008-06-26 04:31:00,1.58151,1.58197,1.58151,1.58172,66300000.0
2008-06-26 04:32:00,1.58172,1.58191,1.58172,1.58184,27000000.0
2008-06-26 04:33:00,1.58204,1.58207,1.58181,1.58194,20800000.0
2008-06-26 04:34:00,1.58186,1.58201,1.58178,1.58191,33200000.0
2008-06-26 04:35:00,1.58187,1.58206,1.58177,1.58187,31400000.0
2008-06-26 04:36:00,1.58203,1.58203,1.58188,1.58188,31200000.0
2008-06-26 04:37:00,1.58198,1.58211,1.58171,1.58204,20800000.0
2008-06-26 04:38:00,1.58203,1.58219,1.5819,1.58219,43400001.0
2008-06-26 04:39:00,1.58197,1.58225,1.58165,1.58225,26000000.0
2008-06-26 04:40:00,1.58213,1.58237,1.58206,1.58214,23800000.0
2008-06-26 04:41:00,1.5822,1.5824,1.58201,1.5823,46000000.0
2008-06-26 04:42:00,1.58214,1.58226,1.58211,1.58223,32000000.0
2008-06-26 04:43:00,1.58218,1.5824,1.58179,1.5824,30900000.0
2008-06-26 04:44:00,1.58221,1.58235,1.58169,1.58233,37200000.0
2008-06-26 04:45:00,1.5823,1.5824,1.58222,1.58231,33800000.0
2008-06-26 04:46:00,1.58201,1.58243,1.58176,1.58176,23200000.0
2008-06-26 04:47:00,1.58254,1.58272,1.58254,1.58267,35200000.0
2008-06-26 04:48:00,1.5827,1.58278,1.5826,1.5827,44200000.0
2008-06-26 04:49:00,1.58254,1.58279,1.58239,1.58262,26200000.0
2008-06-26 04:50:00,1.58249,1.58268,1.58235,1.58237,23600000.0
2008-06-26 04:51:00,1.58218,1.58241,1.58206,1.58241,25600000.0
2008-06-26 04:52:00,1.58241,1.58251,1.58233,1.58246,21600000.0
2008-06-26 04:53:00,1.58243,1.58244,1.58213,1.58244,43800000.0
2008-06-26 04:54:00,1.58295,1.58295,1.58259,1.5829,55500001.0
2008-06-26 04:55:00,1.58289,1.58289,1.58272,1.58278,35600000.0
2008-06-26 04:56:00,1.5827,1.58294,1.5827,1.58294,39600000.0
2008-06-26 04:57:00,1.58281,1.58301,1.58281,1.58283,38300000.0
2008-06-26 04:58:00,1.58308,1.58341,1.5829,1.58341,35400000.0
2008-06-26 04:59:00,1.58304,1.58334,1.58304,1.5831,32800001.0
2008-06-26 05:00:00,1.58311,1.58311,1.58281,1.58298,39500000.0
2008-06-26 05:01:00,1.58275,1.5828,1.58267,1.58271,32800000.0
2008-06-26 05:02:00,1.58263,1.58304,1.58263,1.58288,49400000.0
2008-06-26 05:03:00,1.58281,1.58296,1.58273,1.58296,37700000.0
2008-06-26 05:04:00,1.58271,1.58329,1.58271,1.58329,22700000.0
2008-06-26 05:05:00,1.58304,1.58308,1.58288,1.58291,29300000.0
2008-06-26 05:06:00,1.58284,1.58297,1.58267,1.58293,37300000.0
2008-06-26 05:07:00,1.58296,1.58313,1.58279,1.58313,34900000.0
2008-06-26 05:08:00,1.58317,1.58327,1.58311,1.58314,37000000.0
2008-06-26 05:09:00,1.58296,1.58307,1.58281,1.58282,46000000.0
2008-06-26 05:10:00,1.58297,1.58313,1.58273,1.5829,40600000.0
2008-06-26 05:11:00,1.58292,1.58329,1.58292,1.58295,44700000.0
2008-06-26 05:12:00,1.58314,1.58314,1.58293,1.58303,42300000.0
2008-06-26 05:13:00,1.58283,1.58293,1.58266,1.58266,19000000.0
2008-06-26 05:14:00,1.58264,1.58264,1.58245,1.5825,55000000.0
2008-06-26 05:15:00,1.58251,1.58251,1.58228,1.58237,42200000.0
2008-06-26 05:16:00,1.58238,1.58257,1.58238,1.5825,27000000.0
2008-06-26 05:17:00,1.58236,1.58267,1.58232,1.58255,36800000.0
2008-06-26 05:18:00,1.58259,1.58259,1.58237,1.58237,49500000.0
2008-06-26 05:19:00,1.58216,1.58258,1.58216,1.58258,45700000.0
2008-06-26 05:20:00,1.58267,1.58284,1.58255,1.58279,30600000.0
2008-06-26 05:21:00,1.58278,1.58295,1.58271,1.58278,37300000.0
2008-06-26 05:22:00,1.58288,1.58297,1.58276,1.58288,38600000.0
2008-06-26 05:23:00,1.58241,1.58298,1.58241,1.58297,48800001.0
2008-06-26 05:24:00,1.58288,1.58306,1.58287,1.58301,43400000.0
2008-06-26 05:25:00,1.58291,1.58311,1.58276,1.58301,56800000.0
2008-06-26 05:26:00,1.58308,1.5832,1.58299,1.58299,52300000.0
2008-06-26 05:27:00,1.58306,1.58306,1.58278,1.58278,33800000.0
2008-06-26 05:28:00,1.58289,1.58289,1.58221,1.58221,15000000.0
2008-06-26 05:29:00,1.58272,1.58288,1.58267,1.58288,35600000.0
2008-06-26 05:30:00,1.58325,1.58325,1.58253,1.58291,41800001.0
2008-06-26 05:31:00,1.58287,1.58298,1.58274,1.58276,40700000.0
2008-06-26 05:32:00,1.58277,1.58307,1.58241,1.58284,44900000.0
2008-06-26 05:33:00,1.58324,1.58324,1.58277,1.58277,25400000.0
2008-06-26 05:34:00,1.58308,1.58308,1.58282,1.58285,29400000.0
2008-06-26 05:35:00,1.5829,1.58316,1.5829,1.58295,36600000.0
2008-06-26 05:36:00,1.58279,1.58301,1.58279,1.58286,32800000.0
2008-06-26 05:37:00,1.58306,1.58315,1.58292,1.58299,40000000.0
2008-06-26 05:38:00,1.58258,1.58271,1.5824,1.58251,37400000.0
2008-06-26 05:39:00,1.5825,1.58262,1.58222,1.5825,45800001.0
2008-06-26 05:40:00,1.58252,1.58264,1.58235,1.58236,22200000.0
2008-06-26 05:41:00,1.58254,1.58268,1.58221,1.58268,51800000.0
2008-06-26 05:42:00,1.58282,1.58314,1.58282,1.58305,30100000.0
2008-06-26 05:43:00,1.58292,1.58324,1.5829,1.5829,53600000.0
2008-06-26 05:44:00,1.58299,1.58312,1.58286,1.58291,40600000.0
2008-06-26 05:45:00,1.58278,1.58309,1.58278,1.58279,45500000.0
2008-06-26 05:46:00,1.58297,1.58304,1.5829,1.5829,31300000.0
2008-06-26 05:47:00,1.58296,1.58308,1.58286,1.5829,52000000.0
2008-06-26 05:48:00,1.5828,1.58305,1.58276,1.58282,24800000.0
2008-06-26 05:49:00,1.58289,1.58289,1.58265,1.58276,37600000.0
2008-06-26 05:50:00,1.58269,1.58286,1.58248,1.58276,30000000.0
2008-06-26 05:51:00,1.58291,1.58291,1.58251,1.58251,40700000.0
2008-06-26 05:52:00,1.58284,1.5831,1.5828,1.5828,33000000.0
2008-06-26 05:53:00,1.58265,1.58307,1.58265,1.58307,59200000.0
2008-06-26 05:54:00,1.58301,1.58307,1.58274,1.58274,27000000.0
2008-06-26 05:55:00,1.58291,1.58306,1.58279,1.58301,32800000.0
2008-06-26 05:56:00,1.583,1.58312,1.58285,1.5829,29200000.0
2008-06-26 05:57:00,1.58303,1.58319,1.58279,1.58279,26200000.0
2008-06-26 05:58:00,1.58284,1.58301,1.58274,1.58276,47200000.0
2008-06-26 05:59:00,1.58291,1.58291,1.58281,1.58283,37600000.0
2008-06-26 06:00:00,1.58286,1.58307,1.58271,1.58284,38600000.0
2008-06-26 06:01:00,1.58271,1.58291,1.58271,1.58291,39600000.0
2008-06-26 06:02:00,1.58283,1.58301,1.58254,1.58301,55000001.0
2008-06-26 06:03:00,1.58284,1.58291,1.58271,1.58278,54800001.0
2008-06-26 06:04:00,1.58279,1.58291,1.58273,1.58282,56800000.0
2008-06-26 06:05:00,1.58277,1.58281,1.58251,1.58256,63200000.0
2008-06-26 06:06:00,1.58266,1.58292,1.58266,1.58282,26600000.0
2008-06-26 06:07:00,1.58287,1.58291,1.58267,1.5827,40000000.0
2008-06-26 06:08:00,1.58286,1.58289,1.58261,1.58276,35000000.0
2008-06-26 06:09:00,1.58274,1.58274,1.58253,1.5826,26800000.0
2008-06-26 06:10:00,1.58275,1.58275,1.58262,1.5827,23400000.0
2008-06-26 06:11:00,1.58267,1.58294,1.58263,1.58264,64900000.0
2008-06-26 06:12:00,1.58274,1.58292,1.58266,1.58266,27800000.0
2008-06-26 06:13:00,1.58284,1.58304,1.58266,1.58278,49200000.0
2008-06-26 06:14:00,1.5828,1.5828,1.5824,1.5827,27800000.0
2008-06-26 06:15:00,1.58262,1.58277,1.5825,1.58262,20800000.0
2008-06-26 06:16:00,1.58273,1.58273,1.58251,1.58263,16400000.0
2008-06-26 06:17:00,1.58242,1.58283,1.58242,1.58277,17600000.0
2008-06-26 06:18:00,1.5827,1.58288,1.58263,1.58275,36800000.0
2008-06-26 06:19:00,1.5827,1.5827,1.58242,1.58242,39000000.0
2008-06-26 06:20:00,1.58265,1.58283,1.58258,1.58258,31000000.0
2008-06-26 06:21:00,1.58263,1.5827,1.5825,1.58254,35600000.0
2008-06-26 06:22:00,1.58253,1.58263,1.58241,1.58263,36300000.0
2008-06-26 06:23:00,1.58264,1.58272,1.58232,1.58272,34900000.0
2008-06-26 06:24:00,1.58265,1.58268,1.58233,1.58262,24200000.0
2008-06-26 06:25:00,1.58263,1.58263,1.5825,1.58254,42800000.0
2008-06-26 06:26:00,1.58237,1.58252,1.58228,1.58242,40600000.0
2008-06-26 06:27:00,1.58236,1.58256,1.58232,1.58256,40400000.0
2008-06-26 06:28:00,1.58255,1.58258,1.58238,1.58251,18200000.0
2008-06-26 06:29:00,1.58253,1.58253,1.58236,1.58239,35300000.0
2008-06-26 06:30:00,1.58251,1.58255,1.58239,1.58253,37200000.0
2008-06-26 06:31:00,1.58246,1.58253,1.58237,1.58237,41400000.0
2008-06-26 06:32:00,1.58244,1.58252,1.58228,1.58239,37600000.0
2008-06-26 06:33:00,1.58291,1.58313,1.58278,1.58279,32400000.0
2008-06-26 06:34:00,1.58287,1.583,1.58262,1.5828,30600000.0
2008-06-26 06:35:00,1.58269,1.58296,1.58258,1.58271,47000000.0
2008-06-26 06:36:00,1.58285,1.58304,1.58249,1.5829,45300000.0
2008-06-26 06:37:00,1.58278,1.5829,1.58246,1.58246,33800000.0
2008-06-26 06:38:00,1.58294,1.58313,1.58279,1.58279,30800000.0
2008-06-26 06:39:00,1.58279,1.58296,1.58273,1.58279,98700000.0
2008-06-26 06:40:00,1.58255,1.58285,1.58245,1.58256,37600000.0
2008-06-26 06:41:00,1.58276,1.58304,1.58247,1.58304,43500000.0
2008-06-26 06:42:00,1.58253,1.58291,1.58253,1.58286,43500000.0
2008-06-26 06:43:00,1.58285,1.58285,1.58212,1.58234,32200000.0
2008-06-26 06:44:00,1.58232,1.58244,1.58226,1.58237,38400000.0
2008-06-26 06:45:00,1.58228,1.58242,1.58209,1.58212,46800000.0
2008-06-26 06:46:00,1.58217,1.5824,1.58216,1.5822,47800000.0
2008-06-26 06:47:00,1.58237,1.58245,1.58217,1.58224,59800000.0
2008-06-26 06:48:00,1.58209,1.58238,1.58195,1.58206,19400000.0
2008-06-26 06:49:00,1.58203,1.5822,1.58192,1.5822,53100000.0
2008-06-26 06:50:00,1.58228,1.58264,1.58228,1.58245,27800000.0
2008-06-26 06:51:00,1.58261,1.58261,1.58243,1.58251,33900000.0
2008-06-26 06:52:00,1.58261,1.58271,1.58243,1.58271,76399999.0
2008-06-26 06:53:00,1.58245,1.58245,1.58163,1.58163,32800000.0
2008-06-26 06:54:00,1.58147,1.58168,1.58128,1.58128,45300000.0
2008-06-26 06:55:00,1.58147,1.58159,1.58139,1.58155,28200000.0
2008-06-26 06:56:00,1.58151,1.58177,1.58151,1.58168,30000000.0
2008-06-26 06:57:00,1.58182,1.58182,1.58128,1.5816,29400000.0
2008-06-26 06:58:00,1.58138,1.58202,1.58138,1.58197,28200000.0
2008-06-26 06:59:00,1.58188,1.58205,1.58168,1.58168,29100000.0
2008-06-26 07:00:00,1.58206,1.58207,1.58182,1.58182,44600000.0
2008-06-26 07:01:00,1.58198,1.58221,1.58183,1.5822,31100000.0
2008-06-26 07:02:00,1.58218,1.5824,1.58218,1.58224,45800000.0
2008-06-26 07:03:00,1.58241,1.58241,1.58222,1.58239,69199999.0
2008-06-26 07:04:00,1.58267,1.58273,1.58227,1.58235,33400000.0
2008-06-26 07:05:00,1.58221,1.5829,1.58213,1.58264,40800000.0
2008-06-26 07:06:00,1.58302,1.58317,1.58282,1.58282,25400000.0
2008-06-26 07:07:00,1.58285,1.58287,1.58268,1.58275,23400000.0
2008-06-26 07:08:00,1.58298,1.58323,1.58278,1.58278,20800000.0
2008-06-26 07:09:00,1.58308,1.58308,1.58267,1.58272,36800000.0
2008-06-26 07:10:00,1.58279,1.58288,1.58279,1.58279,21000000.0
2008-06-26 07:11:00,1.5828,1.58293,1.58257,1.58257,46800000.0
2008-06-26 07:12:00,1.58264,1.58277,1.58236,1.58239,47400000.0
2008-06-26 07:13:00,1.58247,1.58259,1.58244,1.58259,31800000.0
2008-06-26 07:14:00,1.58243,1.58243,1.58222,1.58227,63600000.0
2008-06-26 07:15:00,1.58243,1.58249,1.58212,1.58238,47500000.0
2008-06-26 07:16:00,1.58201,1.58249,1.58201,1.58249,38000000.0
2008-06-26 07:17:00,1.58258,1.58262,1.58223,1.58256,56600000.0
2008-06-26 07:18:00,1.58262,1.58266,1.58234,1.58254,44400000.0
2008-06-26 07:19:00,1.58244,1.58271,1.58229,1.58271,46700001.0
2008-06-26 07:20:00,1.58256,1.58276,1.58235,1.58255,49200000.0
2008-06-26 07:21:00,1.58259,1.58272,1.58249,1.58269,55900001.0
2008-06-26 07:22:00,1.58262,1.58271,1.58246,1.5827,51700000.0
2008-06-26 07:23:00,1.58269,1.5828,1.58254,1.58269,36800000.0
2008-06-26 07:24:00,1.58264,1.58278,1.5826,1.58271,37600000.0
2008-06-26 07:25:00,1.58272,1.58273,1.5825,1.5825,52500000.0
2008-06-26 07:26:00,1.58238,1.58274,1.58238,1.58274,39000000.0
2008-06-26 07:27:00,1.5825,1.58252,1.58199,1.58221,26600000.0
2008-06-26 07:28:00,1.58224,1.58242,1.58203,1.58223,54000000.0
2008-06-26 07:29:00,1.58253,1.58253,1.58234,1.58246,44800000.0
2008-06-26 07:30:00,1.58243,1.58243,1.58193,1.58234,30200000.0
2008-06-26 07:31:00,1.58213,1.58223,1.58186,1.582,33300000.0
2008-06-26 07:32:00,1.58192,1.58215,1.58155,1.58199,46600000.0
2008-06-26 07:33:00,1.58191,1.58213,1.58162,1.58162,30600000.0
2008-06-26 07:34:00,1.58181,1.58205,1.58178,1.58205,36200000.0
2008-06-26 07:35:00,1.58168,1.58214,1.58168,1.58214,26800000.0
2008-06-26 07:36:00,1.58211,1.58233,1.5819,1.5823,58000000.0
2008-06-26 07:37:00,1.58222,1.58232,1.5821,1.58227,31000000.0
2008-06-26 07:38:00,1.58248,1.58255,1.58242,1.58243,43000000.0
2008-06-26 07:39:00,1.58214,1.58225,1.582,1.58217,18400000.0
2008-06-26 07:40:00,1.58198,1.58201,1.58175,1.58191,48800000.0
2008-06-26 07:41:00,1.58181,1.58196,1.58177,1.5819,40000000.0
2008-06-26 07:42:00,1.58173,1.58193,1.58153,1.58183,54000000.0
2008-06-26 07:43:00,1.58166,1.58183,1.58156,1.58183,75700002.0
2008-06-26 07:44:00,1.58182,1.58185,1.58156,1.58175,21600000.0
2008-06-26 07:45:00,1.58176,1.58177,1.58106,1.58156,23400000.0
2008-06-26 07:46:00,1.58161,1.58174,1.58154,1.58174,29800000.0
2008-06-26 07:47:00,1.58164,1.58188,1.58131,1.58188,39600000.0
2008-06-26 07:48:00,1.5818,1.58198,1.58173,1.58198,32700000.0
2008-06-26 07:49:00,1.58202,1.58207,1.58165,1.58165,45000000.0
2008-06-26 07:50:00,1.5821,1.58226,1.58209,1.58209,35500000.0
2008-06-26 07:51:00,1.58228,1.58243,1.58203,1.58242,28600000.0
2008-06-26 07:52:00,1.58241,1.58247,1.58205,1.58225,44200000.0
2008-06-26 07:53:00,1.58217,1.58246,1.58213,1.58221,31800000.0
2008-06-26 07:54:00,1.58219,1.58262,1.58219,1.58242,42200000.0
2008-06-26 07:55:00,1.58252,1.58252,1.58216,1.58228,54800000.0
2008-06-26 07:56:00,1.58221,1.58238,1.5821,1.58238,26000000.0
2008-06-26 07:57:00,1.58241,1.58245,1.58217,1.58237,34900000.0
2008-06-26 07:58:00,1.58218,1.58264,1.58218,1.58264,57400000.0
2008-06-26 07:59:00,1.58231,1.5828,1.58231,1.58249,37300000.0
2008-06-26 08:00:00,1.58244,1.58286,1.58244,1.58283,28900000.0
2008-06-26 08:01:00,1.58286,1.58314,1.58286,1.58291,47500001.0
2008-06-26 08:02:00,1.583,1.58309,1.58287,1.58297,41600000.0
2008-06-26 08:03:00,1.58287,1.58295,1.5827,1.58289,41300000.0
2008-06-26 08:04:00,1.58275,1.58288,1.58268,1.5827,21000000.0
2008-06-26 08:05:00,1.58268,1.58277,1.58268,1.58277,21000000.0
2008-06-26 08:06:00,1.58267,1.58291,1.58263,1.58276,34200000.0
2008-06-26 08:07:00,1.58264,1.58338,1.58264,1.58338,25700000.0
2008-06-26 08:08:00,1.5831,1.58341,1.58279,1.58279,55300000.0
2008-06-26 08:09:00,1.58294,1.58337,1.58285,1.58337,36500000.0
2008-06-26 08:10:00,1.58335,1.58335,1.58293,1.58319,39600000.0
2008-06-26 08:11:00,1.58339,1.58363,1.58338,1.58363,24800000.0
2008-06-26 08:12:00,1.58375,1.58391,1.58366,1.58366,25200000.0
2008-06-26 08:13:00,1.58343,1.58394,1.58343,1.58371,66800000.0
2008-06-26 08:14:00,1.58347,1.58371,1.58336,1.58336,32100000.0
2008-06-26 08:15:00,1.58336,1.58336,1.58305,1.58312,37200000.0
2008-06-26 08:16:00,1.58305,1.58316,1.58272,1.58316,37500000.0
2008-06-26 08:17:00,1.58321,1.58321,1.58275,1.58275,45200000.0
2008-06-26 08:18:00,1.5828,1.5828,1.58233,1.58257,26800000.0
2008-06-26 08:19:00,1.58248,1.58286,1.58248,1.58268,43200000.0
2008-06-26 08:20:00,1.5829,1.5829,1.5826,1.58281,37600000.0
2008-06-26 08:21:00,1.58265,1.58284,1.58226,1.58226,50600001.0
2008-06-26 08:22:00,1.5822,1.58257,1.5822,1.58256,35000000.0
2008-06-26 08:23:00,1.58273,1.58307,1.58273,1.58287,32000000.0
2008-06-26 08:24:00,1.58289,1.58289,1.58223,1.58259,30000000.0
2008-06-26 08:25:00,1.58255,1.5827,1.58228,1.58228,26600000.0
2008-06-26 08:26:00,1.58236,1.58253,1.58223,1.58239,47000000.0
2008-06-26 08:27:00,1.58224,1.5823,1.58193,1.58211,34000000.0
2008-06-26 08:28:00,1.58215,1.58215,1.58194,1.58215,62700001.0
2008-06-26 08:29:00,1.58213,1.58248,1.58213,1.58248,31600000.0
2008-06-26 08:30:00,1.58222,1.58222,1.58149,1.58158,24200000.0
2008-06-26 08:31:00,1.5818,1.58233,1.5818,1.58215,38900000.0
2008-06-26 08:32:00,1.5821,1.58212,1.58176,1.582,25600000.0
2008-06-26 08:33:00,1.5821,1.58229,1.58168,1.58186,36200000.0
2008-06-26 08:34:00,1.58237,1.58239,1.58155,1.58187,42000001.0
2008-06-26 08:35:00,1.58232,1.58232,1.5817,1.5817,42200000.0
2008-06-26 08:36:00,1.58206,1.5821,1.58171,1.58206,50000000.0
2008-06-26 08:37:00,1.58248,1.58269,1.58245,1.58261,35200000.0
2008-06-26 08:38:00,1.58256,1.58261,1.58227,1.58233,33000000.0
2008-06-26 08:39:00,1.58251,1.58257,1.58222,1.58249,49000000.0
2008-06-26 08:40:00,1.58248,1.58266,1.58222,1.58253,50700000.0
2008-06-26 08:41:00,1.58239,1.58253,1.58233,1.58242,31800000.0
2008-06-26 08:42:00,1.58229,1.58229,1.5819,1.58199,41800000.0
2008-06-26 08:43:00,1.58188,1.58221,1.58179,1.58179,38600000.0
2008-06-26 08:44:00,1.58203,1.58206,1.58164,1.58184,37600001.0
2008-06-26 08:45:00,1.5815,1.58172,1.58126,1.58139,33200000.0
2008-06-26 08:46:00,1.58153,1.58153,1.58124,1.58131,63800000.0
2008-06-26 08:47:00,1.58142,1.58142,1.58112,1.58112,27600000.0
2008-06-26 08:48:00,1.58099,1.58121,1.58098,1.581,33800000.0
2008-06-26 08:49:00,1.58073,1.58109,1.58042,1.58103,39200000.0
2008-06-26 08:50:00,1.58113,1.58132,1.58062,1.58062,48100000.0
2008-06-26 08:51:00,1.58062,1.58063,1.58036,1.58051,33000000.0
2008-06-26 08:52:00,1.58089,1.58097,1.58067,1.58081,36800000.0
2008-06-26 08:53:00,1.58078,1.58083,1.58066,1.58083,50200000.0
2008-06-26 08:54:00,1.58073,1.58091,1.58062,1.58091,31600000.0
2008-06-26 08:55:00,1.58084,1.58084,1.58015,1.58039,53000000.0
2008-06-26 08:56:00,1.58047,1.5807,1.58031,1.58053,31200000.0
2008-06-26 08:57:00,1.58054,1.58058,1.58022,1.58036,32800000.0
2008-06-26 08:58:00,1.58043,1.58056,1.58011,1.58055,41900000.0
2008-06-26 08:59:00,1.58054,1.58129,1.58048,1.58121,42400000.0
2008-06-26 09:00:00,1.58142,1.58197,1.58128,1.58197,35400000.0
2008-06-26 09:01:00,1.58193,1.58195,1.5818,1.58187,27600000.0
2008-06-26 09:02:00,1.58178,1.58178,1.58169,1.58172,33000000.0
2008-06-26 09:03:00,1.58132,1.582,1.58132,1.58152,34200000.0
2008-06-26 09:04:00,1.5816,1.58169,1.58128,1.58135,26000000.0
2008-06-26 09:05:00,1.58124,1.58124,1.5805,1.58104,23200000.0
2008-06-26 09:06:00,1.58087,1.58104,1.58064,1.58091,38000000.0
2008-06-26 09:07:00,1.58071,1.58115,1.58071,1.58115,48600000.0
2008-06-26 09:08:00,1.58111,1.58114,1.58022,1.58071,38100000.0
2008-06-26 09:09:00,1.58092,1.58108,1.58039,1.5807,28000000.0
2008-06-26 09:10:00,1.58049,1.58078,1.58026,1.58069,26600000.0
2008-06-26 09:11:00,1.58064,1.58073,1.58037,1.58072,40000000.0
2008-06-26 09:12:00,1.58084,1.58094,1.58078,1.58089,27200000.0
2008-06-26 09:13:00,1.58066,1.58093,1.58063,1.58093,32600000.0
2008-06-26 09:14:00,1.5809,1.58127,1.58081,1.58091,30400000.0
2008-06-26 09:15:00,1.58077,1.58106,1.58072,1.58078,33300000.0
2008-06-26 09:16:00,1.58036,1.58049,1.57995,1.58012,24600000.0
2008-06-26 09:17:00,1.58033,1.58054,1.58018,1.58054,39500000.0
2008-06-26 09:18:00,1.58062,1.58062,1.58013,1.58039,75300000.0
2008-06-26 09:19:00,1.58026,1.58071,1.58026,1.58043,38500000.0
2008-06-26 09:20:00,1.58065,1.58081,1.58046,1.5805,26600000.0
2008-06-26 09:21:00,1.58048,1.5807,1.58035,1.58041,39000000.0
2008-06-26 09:22:00,1.58026,1.58049,1.58026,1.58049,33000000.0
2008-06-26 09:23:00,1.58062,1.58083,1.58052,1.58059,63700000.0
2008-06-26 09:24:00,1.58081,1.58106,1.58078,1.58099,33800000.0
2008-06-26 09:25:00,1.58091,1.58112,1.58088,1.58108,33400000.0
2008-06-26 09:26:00,1.58104,1.58126,1.58093,1.58099,34800000.0
2008-06-26 09:27:00,1.58072,1.58072,1.5804,1.58063,22000000.0
2008-06-26 09:28:00,1.58068,1.581,1.58068,1.58099,23400000.0
2008-06-26 09:29:00,1.58098,1.58113,1.58084,1.58106,22400000.0
2008-06-26 09:30:00,1.58093,1.5811,1.58084,1.58087,36400000.0
2008-06-26 09:31:00,1.58086,1.58111,1.58086,1.58106,48700001.0
2008-06-26 09:32:00,1.58123,1.58126,1.58083,1.58099,37600000.0
2008-06-26 09:33:00,1.58121,1.58149,1.58121,1.58146,46900000.0
2008-06-26 09:34:00,1.58165,1.58167,1.58138,1.5815,24600000.0
2008-06-26 09:35:00,1.58144,1.5815,1.58129,1.5815,41200000.0
2008-06-26 09:36:00,1.58138,1.5814,1.58125,1.58126,30900000.0
2008-06-26 09:37:00,1.58127,1.58146,1.58126,1.58146,33800000.0
2008-06-26 09:38:00,1.58153,1.58174,1.58148,1.58174,38800000.0
2008-06-26 09:39:00,1.58177,1.58219,1.58177,1.58208,29000000.0
2008-06-26 09:40:00,1.58205,1.58214,1.58187,1.58201,33700000.0
2008-06-26 09:41:00,1.58181,1.58216,1.58173,1.58216,34900000.0
2008-06-26 09:42:00,1.58199,1.58229,1.58199,1.58211,46700000.0
2008-06-26 09:43:00,1.58197,1.58218,1.58186,1.58196,25600000.0
2008-06-26 09:44:00,1.58176,1.58182,1.5816,1.58167,51400000.0
2008-06-26 09:45:00,1.58167,1.58174,1.58111,1.58111,35200000.0
2008-06-26 09:46:00,1.58145,1.58145,1.58117,1.58125,33200000.0
2008-06-26 09:47:00,1.58114,1.58124,1.58061,1.58061,37200000.0
2008-06-26 09:48:00,1.58045,1.58061,1.5799,1.58003,36200000.0
2008-06-26 09:49:00,1.57954,1.57975,1.57915,1.57931,20400000.0
2008-06-26 09:50:00,1.57935,1.57974,1.57935,1.5795,65600001.0
2008-06-26 09:51:00,1.57945,1.57972,1.57931,1.57947,56300000.0
2008-06-26 09:52:00,1.57925,1.57953,1.579,1.57953,35800000.0
2008-06-26 09:53:00,1.57952,1.58001,1.57945,1.57987,52400000.0
2008-06-26 09:54:00,1.58004,1.58037,1.58,1.58037,20800000.0
2008-06-26 09:55:00,1.5804,1.58083,1.5804,1.58071,31800000.0
2008-06-26 09:56:00,1.5804,1.58078,1.5804,1.58057,27800000.0
2008-06-26 09:57:00,1.58074,1.58095,1.58073,1.58083,40800000.0
2008-06-26 09:58:00,1.58065,1.58099,1.58053,1.58071,38800000.0
2008-06-26 09:59:00,1.58081,1.58081,1.58051,1.58072,81500000.0
2008-06-26 10:00:00,1.58066,1.58079,1.58046,1.5806,44400000.0
2008-06-26 10:01:00,1.58085,1.58108,1.58065,1.58096,45700000.0
2008-06-26 10:02:00,1.58124,1.58148,1.58108,1.5813,44200000.0
2008-06-26 10:03:00,1.58134,1.58154,1.58131,1.58135,32900000.0
2008-06-26 10:04:00,1.58158,1.58158,1.58081,1.58131,51200000.0
2008-06-26 10:05:00,1.58128,1.58134,1.58074,1.58104,33000000.0
2008-06-26 10:06:00,1.5814,1.58176,1.5814,1.58151,32000000.0
2008-06-26 10:07:00,1.58152,1.58154,1.58138,1.58146,25400000.0
2008-06-26 10:08:00,1.58137,1.58171,1.58126,1.58154,33800000.0
2008-06-26 10:09:00,1.58166,1.58166,1.58124,1.58159,33400000.0
2008-06-26 10:10:00,1.58156,1.58167,1.58102,1.58167,25800000.0
2008-06-26 10:11:00,1.58202,1.58202,1.58149,1.58191,37100000.0
2008-06-26 10:12:00,1.58195,1.58225,1.5817,1.58204,31600000.0
2008-06-26 10:13:00,1.58235,1.58251,1.58216,1.58231,55600000.0
2008-06-26 10:14:00,1.58229,1.58253,1.58216,1.58235,32800000.0
2008-06-26 10:15:00,1.58232,1.58247,1.58232,1.58239,38800000.0
2008-06-26 10:16:00,1.58238,1.58263,1.58228,1.58254,69400000.0
2008-06-26 10:17:00,1.58249,1.58264,1.58218,1.58247,41400000.0
2008-06-26 10:18:00,1.5827,1.5834,1.5827,1.58333,55600000.0
2008-06-26 10:19:00,1.58318,1.58335,1.58286,1.58287,33000000.0
2008-06-26 10:20:00,1.58259,1.58265,1.58219,1.58265,28200000.0
2008-06-26 10:21:00,1.5822,1.58251,1.5822,1.58226,71600000.0
2008-06-26 10:22:00,1.58247,1.58247,1.58169,1.58218,39800000.0
2008-06-26 10:23:00,1.58217,1.58239,1.58215,1.58238,57500000.0
2008-06-26 10:24:00,1.58237,1.58245,1.5822,1.58234,37700000.0
2008-06-26 10:25:00,1.58231,1.58236,1.58202,1.58224,47200000.0
2008-06-26 10:26:00,1.58225,1.58235,1.58217,1.58227,41400000.0
2008-06-26 10:27:00,1.58211,1.58211,1.58176,1.58176,47000000.0
2008-06-26 10:28:00,1.58191,1.58207,1.58158,1.58171,25200000.0
2008-06-26 10:29:00,1.58169,1.58189,1.58127,1.58189,56100000.0
2008-06-26 10:30:00,1.58195,1.58207,1.58162,1.58193,29600000.0
2008-06-26 10:31:00,1.58201,1.58253,1.58201,1.58253,32500000.0
2008-06-26 10:32:00,1.58219,1.58253,1.58215,1.58247,36800000.0
2008-06-26 10:33:00,1.58242,1.58259,1.58222,1.58259,35200000.0
2008-06-26 10:34:00,1.58289,1.58304,1.58202,1.58202,39600000.0
2008-06-26 10:35:00,1.58205,1.58205,1.58153,1.58164,29400000.0
2008-06-26 10:36:00,1.5816,1.5816,1.58123,1.58123,32800000.0
2008-06-26 10:37:00,1.58154,1.58157,1.58123,1.58129,36000000.0
2008-06-26 10:38:00,1.58126,1.58139,1.58103,1.58124,43400000.0
2008-06-26 10:39:00,1.58092,1.5816,1.58092,1.58138,32000000.0
2008-06-26 10:40:00,1.58182,1.58193,1.58166,1.58169,42400000.0
2008-06-26 10:41:00,1.58191,1.58191,1.58161,1.58173,38400000.0
2008-06-26 10:42:00,1.5818,1.58195,1.58131,1.58178,39600000.0
2008-06-26 10:43:00,1.58177,1.58183,1.58125,1.58131,35100000.0
2008-06-26 10:44:00,1.58133,1.5818,1.58127,1.58154,35600000.0
2008-06-26 10:45:00,1.58126,1.58154,1.58119,1.58119,60400000.0
2008-06-26 10:46:00,1.58161,1.58163,1.5813,1.58131,37400000.0
2008-06-26 10:47:00,1.58162,1.58198,1.58162,1.58187,46600001.0
2008-06-26 10:48:00,1.58197,1.58215,1.58178,1.58197,31500000.0
2008-06-26 10:49:00,1.58188,1.58218,1.58188,1.58205,35600000.0
2008-06-26 10:50:00,1.58209,1.58209,1.58139,1.58179,51600000.0
2008-06-26 10:51:00,1.58173,1.58173,1.58141,1.58141,27600000.0
2008-06-26 10:52:00,1.58167,1.582,1.58157,1.58195,32600000.0
2008-06-26 10:53:00,1.58212,1.58212,1.58174,1.5818,39200000.0
2008-06-26 10:54:00,1.58187,1.58244,1.58144,1.58244,22800000.0
2008-06-26 10:55:00,1.58252,1.58255,1.58206,1.58206,24200000.0
2008-06-26 10:56:00,1.58219,1.58252,1.58219,1.58231,49300000.0
2008-06-26 10:57:00,1.58231,1.58232,1.58218,1.58218,20800000.0
2008-06-26 10:58:00,1.58235,1.58253,1.58215,1.58231,45600000.0
2008-06-26 10:59:00,1.58251,1.58273,1.58238,1.58273,48400000.0
2008-06-26 11:00:00,1.58288,1.58288,1.5825,1.5825,45400000.0
2008-06-26 11:01:00,1.58244,1.58305,1.58244,1.58287,73900002.0
2008-06-26 11:02:00,1.58288,1.58288,1.58224,1.58238,27200000.0
2008-06-26 11:03:00,1.58236,1.5824,1.5821,1.5821,31200000.0
2008-06-26 11:04:00,1.58205,1.58241,1.58181,1.58241,20000000.0
2008-06-26 11:05:00,1.58215,1.58231,1.58189,1.58208,42400000.0
2008-06-26 11:06:00,1.58195,1.58206,1.58161,1.58206,35000000.0
2008-06-26 11:07:00,1.58227,1.58297,1.58227,1.5828,37300000.0
2008-06-26 11:08:00,1.583,1.58326,1.58295,1.58317,38600000.0
2008-06-26 11:09:00,1.58326,1.58329,1.5826,1.5827,41200000.0
2008-06-26 11:10:00,1.58246,1.58246,1.582,1.58214,37800000.0
2008-06-26 11:11:00,1.58208,1.58226,1.58152,1.58194,40600000.0
2008-06-26 11:12:00,1.58167,1.58197,1.5815,1.58196,35000000.0
2008-06-26 11:13:00,1.58162,1.58173,1.58111,1.58111,49200000.0
2008-06-26 11:14:00,1.58091,1.58116,1.58083,1.58092,41200000.0
2008-06-26 11:15:00,1.58098,1.58188,1.58098,1.58188,50000001.0
2008-06-26 11:16:00,1.582,1.58201,1.58183,1.58185,53700000.0
2008-06-26 11:17:00,1.58188,1.58233,1.58187,1.58233,38800001.0
2008-06-26 11:18:00,1.58237,1.58255,1.5818,1.5824,50400000.0
2008-06-26 11:19:00,1.58259,1.58263,1.58214,1.58227,35600000.0
2008-06-26 11:20:00,1.5823,1.58258,1.5823,1.58247,22600000.0
2008-06-26 11:21:00,1.58233,1.58233,1.58179,1.58204,51700000.0
2008-06-26 11:22:00,1.58218,1.5824,1.58211,1.5823,53900000.0
2008-06-26 11:23:00,1.58239,1.58269,1.58221,1.5823,23900000.0
2008-06-26 11:24:00,1.58256,1.58266,1.5822,1.5822,34400000.0
2008-06-26 11:25:00,1.58229,1.58232,1.58202,1.58232,36400000.0
2008-06-26 11:26:00,1.58225,1.58238,1.58221,1.58235,54400000.0
2008-06-26 11:27:00,1.58225,1.58242,1.58188,1.58242,47100000.0
2008-06-26 11:28:00,1.58211,1.58211,1.5818,1.58183,36800000.0
2008-06-26 11:29:00,1.58184,1.58187,1.58174,1.58179,50600000.0
2008-06-26 11:30:00,1.58163,1.58166,1.58138,1.58166,28000000.0
2008-06-26 11:31:00,1.58168,1.58197,1.58168,1.58191,40000000.0
2008-06-26 11:32:00,1.58168,1.5818,1.58073,1.58073,23600000.0
2008-06-26 11:33:00,1.58079,1.58134,1.58079,1.58109,38400000.0
2008-06-26 11:34:00,1.58069,1.58129,1.58056,1.58123,49000001.0
2008-06-26 11:35:00,1.58122,1.58151,1.58122,1.58151,19100000.0
2008-06-26 11:36:00,1.58164,1.58179,1.58151,1.58176,24400000.0
2008-06-26 11:37:00,1.58172,1.58201,1.58164,1.58199,44400000.0
2008-06-26 11:38:00,1.58244,1.58341,1.58219,1.58341,42800001.0
2008-06-26 11:39:00,1.58333,1.58349,1.58314,1.5834,44000000.0
2008-06-26 11:40:00,1.58347,1.5838,1.58325,1.5838,42200000.0
2008-06-26 11:41:00,1.58351,1.58356,1.58329,1.58336,25800000.0
2008-06-26 11:42:00,1.58331,1.58331,1.58304,1.58304,30000000.0
2008-06-26 11:43:00,1.58314,1.58344,1.58314,1.58344,30000000.0
2008-06-26 11:44:00,1.58339,1.58368,1.58324,1.58339,34200000.0
2008-06-26 11:45:00,1.58364,1.58364,1.58317,1.58335,48900000.0
2008-06-26 11:46:00,1.58329,1.58339,1.58325,1.58337,30000000.0
2008-06-26 11:47:00,1.58325,1.58325,1.58268,1.58278,49200000.0
2008-06-26 11:48:00,1.58285,1.58324,1.58285,1.58298,24600000.0
2008-06-26 11:49:00,1.58349,1.58364,1.58321,1.5833,35600000.0
2008-06-26 11:50:00,1.58353,1.58382,1.58353,1.58382,40200000.0
2008-06-26 11:51:00,1.58384,1.58421,1.58377,1.58412,22600000.0
2008-06-26 11:52:00,1.58397,1.58401,1.58369,1.58395,51400001.0
2008-06-26 11:53:00,1.58425,1.5846,1.58421,1.58443,33000000.0
2008-06-26 11:54:00,1.58488,1.58537,1.58488,1.58515,26800000.0
2008-06-26 11:55:00,1.58481,1.5851,1.58454,1.58454,29200000.0
2008-06-26 11:56:00,1.5847,1.58533,1.5847,1.58508,31200000.0
2008-06-26 11:57:00,1.58514,1.58519,1.58484,1.58509,36500000.0
2008-06-26 11:58:00,1.58515,1.58518,1.58476,1.5848,45100001.0
2008-06-26 11:59:00,1.5849,1.58526,1.58482,1.58526,20200000.0
2008-06-26 12:00:00,1.58519,1.58519,1.58487,1.5849,30200000.0
2008-06-26 12:01:00,1.58489,1.58491,1.58466,1.58491,23200000.0
2008-06-26 12:02:00,1.58499,1.58512,1.58495,1.58495,25400000.0
2008-06-26 12:03:00,1.5852,1.58545,1.58482,1.58501,42100000.0
2008-06-26 12:04:00,1.58504,1.58528,1.585,1.58525,35000000.0
2008-06-26 12:05:00,1.58532,1.58532,1.58504,1.58519,28300000.0
2008-06-26 12:06:00,1.58528,1.58555,1.58521,1.58536,38200000.0
2008-06-26 12:07:00,1.58528,1.58546,1.585,1.58513,46000000.0
2008-06-26 12:08:00,1.5849,1.58524,1.5849,1.58514,38000001.0
2008-06-26 12:09:00,1.585,1.5855,1.58498,1.58545,23400000.0
2008-06-26 12:10:00,1.58575,1.58625,1.58568,1.58616,35000000.0
2008-06-26 12:11:00,1.58638,1.58649,1.58608,1.58625,25600000.0
2008-06-26 12:12:00,1.58624,1.58624,1.58541,1.58567,49200000.0
2008-06-26 12:13:00,1.58571,1.5858,1.58544,1.58567,42300000.0
2008-06-26 12:14:00,1.58569,1.58588,1.58535,1.58563,37200000.0
2008-06-26 12:15:00,1.58587,1.58611,1.58569,1.5861,37800000.0
2008-06-26 12:16:00,1.58578,1.58619,1.58571,1.58571,55600000.0
2008-06-26 12:17:00,1.5858,1.5858,1.58553,1.58564,20800000.0
2008-06-26 12:18:00,1.58546,1.58561,1.58497,1.58556,30800000.0
2008-06-26 12:19:00,1.5854,1.58557,1.58524,1.58553,24400000.0
2008-06-26 12:20:00,1.5852,1.58531,1.58503,1.58503,19600000.0
2008-06-26 12:21:00,1.58508,1.58514,1.58494,1.58505,50200000.0
2008-06-26 12:22:00,1.58506,1.58511,1.5847,1.58504,26200000.0
2008-06-26 12:23:00,1.58502,1.58539,1.58498,1.58522,82400000.0
2008-06-26 12:24:00,1.58471,1.58504,1.5846,1.5846,21600000.0
2008-06-26 12:25:00,1.58443,1.58504,1.58443,1.58484,28900000.0
2008-06-26 12:26:00,1.58501,1.5853,1.58486,1.58521,66700001.0
2008-06-26 12:27:00,1.58526,1.58545,1.58523,1.5853,42800000.0
2008-06-26 12:28:00,1.58534,1.58547,1.58534,1.58538,31800000.0
2008-06-26 12:29:00,1.58511,1.58522,1.58489,1.58518,22600000.0
2008-06-26 12:30:00,1.58487,1.58541,1.58487,1.58511,42400000.0
2008-06-26 12:31:00,1.58492,1.58502,1.58486,1.58486,28200000.0
2008-06-26 12:32:00,1.58494,1.58529,1.58484,1.58505,35400000.0
2008-06-26 12:33:00,1.58524,1.58524,1.58477,1.58487,28700000.0
2008-06-26 12:34:00,1.5848,1.58502,1.5848,1.58497,23400000.0
2008-06-26 12:35:00,1.58515,1.58515,1.58487,1.58512,38800000.0
2008-06-26 12:36:00,1.58505,1.58507,1.58464,1.58475,30200000.0
2008-06-26 12:37:00,1.58478,1.58507,1.58474,1.58486,35200000.0
2008-06-26 12:38:00,1.58483,1.58492,1.58476,1.58492,33800000.0
2008-06-26 12:39:00,1.58484,1.58504,1.5847,1.58489,32200000.0
2008-06-26 12:40:00,1.58489,1.58507,1.58466,1.58487,30000000.0
2008-06-26 12:41:00,1.58476,1.58492,1.58444,1.58474,47400000.0
2008-06-26 12:42:00,1.58483,1.58502,1.58464,1.58479,43000000.0
2008-06-26 12:43:00,1.5848,1.5848,1.58442,1.58445,20800000.0
2008-06-26 12:44:00,1.58459,1.58489,1.58427,1.58488,56300000.0
2008-06-26 12:45:00,1.58478,1.58492,1.58449,1.58459,26800000.0
2008-06-26 12:46:00,1.58461,1.58482,1.58461,1.58482,32400000.0
2008-06-26 12:47:00,1.58494,1.58506,1.58474,1.58491,44200000.0
2008-06-26 12:48:00,1.58504,1.58509,1.58485,1.58489,29200000.0
2008-06-26 12:49:00,1.58494,1.58522,1.58492,1.58522,60400001.0
2008-06-26 12:50:00,1.58517,1.58534,1.58505,1.58523,52700000.0
2008-06-26 12:51:00,1.58509,1.58528,1.58487,1.58487,53800000.0
2008-06-26 12:52:00,1.58496,1.5855,1.58496,1.5855,38100000.0
2008-06-26 12:53:00,1.58518,1.58536,1.5847,1.58508,30200000.0
2008-06-26 12:54:00,1.58517,1.58556,1.58517,1.58555,38200000.0
2008-06-26 12:55:00,1.58577,1.58577,1.58545,1.5856,89300001.0
2008-06-26 12:56:00,1.58568,1.58595,1.58533,1.5859,76700001.0
2008-06-26 12:57:00,1.58573,1.58585,1.58567,1.58584,39900000.0
2008-06-26 12:58:00,1.58544,1.5864,1.58544,1.5864,21600000.0
2008-06-26 12:59:00,1.58595,1.58657,1.58595,1.58654,45800000.0
2008-06-26 13:00:00,1.58633,1.58661,1.58601,1.58601,64899999.0
2008-06-26 13:01:00,1.58596,1.58624,1.58596,1.58613,47400000.0
2008-06-26 13:02:00,1.58605,1.58621,1.58602,1.58606,29600000.0
2008-06-26 13:03:00,1.58607,1.58618,1.58589,1.58618,28000000.0
2008-06-26 13:04:00,1.58606,1.58658,1.58606,1.58634,67600002.0
2008-06-26 13:05:00,1.5859,1.58638,1.58577,1.58594,30400000.0
2008-06-26 13:06:00,1.58574,1.58602,1.5855,1.58588,21000000.0
2008-06-26 13:07:00,1.58604,1.58605,1.5858,1.58587,33200000.0
2008-06-26 13:08:00,1.58592,1.58601,1.5858,1.58586,32800000.0
2008-06-26 13:09:00,1.58577,1.58577,1.58537,1.58537,67700001.0
2008-06-26 13:10:00,1.58562,1.5857,1.58518,1.58519,56700000.0
2008-06-26 13:11:00,1.58533,1.58545,1.5852,1.58539,25200000.0
2008-06-26 13:12:00,1.58528,1.58549,1.5852,1.58534,24400000.0
2008-06-26 13:13:00,1.58535,1.58576,1.58535,1.58555,26000000.0
2008-06-26 13:14:00,1.58516,1.58539,1.58471,1.58486,62000000.0
2008-06-26 13:15:00,1.58481,1.58548,1.58481,1.58545,55600000.0
2008-06-26 13:16:00,1.58527,1.58548,1.58512,1.58512,39100000.0
2008-06-26 13:17:00,1.58454,1.58514,1.58454,1.58498,36100000.0
2008-06-26 13:18:00,1.58515,1.58537,1.58515,1.58537,39200000.0
2008-06-26 13:19:00,1.58528,1.58544,1.58511,1.5853,32700000.0
2008-06-26 13:20:00,1.58518,1.58528,1.58463,1.58494,31600000.0
2008-06-26 13:21:00,1.58514,1.58516,1.58487,1.58512,35400000.0
2008-06-26 13:22:00,1.58503,1.58503,1.58487,1.58498,40800000.0
2008-06-26 13:23:00,1.58472,1.58522,1.58466,1.58504,44000000.0
2008-06-26 13:24:00,1.58487,1.58516,1.58478,1.58516,35200000.0
2008-06-26 13:25:00,1.58527,1.58534,1.58502,1.5851,45700000.0
2008-06-26 13:26:00,1.58516,1.58555,1.58506,1.58509,30200000.0
2008-06-26 13:27:00,1.58522,1.58538,1.58515,1.58529,24400000.0
2008-06-26 13:28:00,1.58527,1.58548,1.58523,1.58524,31200000.0
2008-06-26 13:29:00,1.58561,1.58568,1.58504,1.58568,47000000.0
2008-06-26 13:30:00,1.58581,1.58582,1.58527,1.58566,71000000.0
2008-06-26 13:31:00,1.58561,1.58565,1.58515,1.58545,33400000.0
2008-06-26 13:32:00,1.5855,1.58585,1.58484,1.58515,417300001.0
2008-06-26 13:33:00,1.58498,1.58544,1.58477,1.58509,601100000.0
2008-06-26 13:34:00,1.58512,1.58552,1.58509,1.58529,594200001.0
2008-06-26 13:35:00,1.58533,1.58564,1.58526,1.58535,435999998.0
2008-06-26 13:36:00,1.58523,1.58589,1.58523,1.58557,153800000.0
2008-06-26 13:37:00,1.5855,1.58587,1.58541,1.58566,657600002.0
2008-06-26 13:38:00,1.58544,1.58544,1.58472,1.58499,402400000.0
2008-06-26 13:39:00,1.58495,1.58513,1.58486,1.58507,190700000.0
2008-06-26 13:40:00,1.58523,1.5858,1.58523,1.58546,392300000.0
2008-06-26 13:41:00,1.58568,1.58582,1.58526,1.58566,387800001.0
2008-06-26 13:42:00,1.58571,1.58612,1.58558,1.58588,679899998.0
2008-06-26 13:43:00,1.58576,1.58595,1.58551,1.5856,194500000.0
2008-06-26 13:44:00,1.58579,1.58725,1.58579,1.58725,372600001.0
2008-06-26 13:45:00,1.58719,1.58765,1.58632,1.58719,216400000.0
2008-06-26 13:46:00,1.58721,1.5875,1.58664,1.58664,163400000.0
2008-06-26 13:47:00,1.58665,1.58751,1.58664,1.58751,235000001.0
2008-06-26 13:48:00,1.58768,1.58821,1.58742,1.5877,127500000.0
2008-06-26 13:49:00,1.58762,1.58779,1.58727,1.58746,260900000.0
2008-06-26 13:50:00,1.58744,1.58753,1.58723,1.58727,163200000.0
2008-06-26 13:51:00,1.58735,1.58782,1.58735,1.58767,386300001.0
2008-06-26 13:52:00,1.58779,1.58805,1.58748,1.5877,285900000.0
2008-06-26 13:53:00,1.58757,1.58786,1.58743,1.58771,325200000.0
2008-06-26 13:54:00,1.58776,1.58801,1.58745,1.58767,312900000.0
2008-06-26 13:55:00,1.58773,1.58794,1.58769,1.58794,449600001.0
2008-06-26 13:56:00,1.58785,1.58791,1.58753,1.58766,420900000.0
2008-06-26 13:57:00,1.5877,1.58815,1.5877,1.58779,292800000.0
2008-06-26 13:58:00,1.58795,1.58836,1.58791,1.58812,373400001.0
2008-06-26 13:59:00,1.58808,1.58823,1.58797,1.588,312700000.0
2008-06-26 14:00:00,1.58827,1.58879,1.58822,1.58853,387500000.0
2008-06-26 14:01:00,1.58863,1.58914,1.58859,1.58899,239500001.0
2008-06-26 14:02:00,1.58909,1.5892,1.58871,1.58875,353500002.0
2008-06-26 14:03:00,1.5888,1.58889,1.58858,1.58875,388100000.0
2008-06-26 14:04:00,1.58872,1.58872,1.58821,1.58822,321800001.0
2008-06-26 14:05:00,1.58799,1.58863,1.58799,1.58838,370400000.0
2008-06-26 14:06:00,1.58844,1.5888,1.58844,1.58866,518700002.0
2008-06-26 14:07:00,1.58891,1.58912,1.5887,1.58912,440200003.0
2008-06-26 14:08:00,1.58914,1.58914,1.58845,1.58862,265700001.0
2008-06-26 14:09:00,1.58869,1.58914,1.58869,1.58914,295700000.0
2008-06-26 14:10:00,1.58913,1.58937,1.58898,1.58912,215900001.0
2008-06-26 14:11:00,1.58909,1.58927,1.58903,1.58924,207000000.0
2008-06-26 14:12:00,1.58933,1.59017,1.5892,1.58983,515900002.0
2008-06-26 14:13:00,1.59016,1.59038,1.58985,1.58997,432700001.0
2008-06-26 14:14:00,1.58994,1.59027,1.58955,1.58964,500300001.0
2008-06-26 14:15:00,1.58986,1.58992,1.5895,1.5897,247200000.0
2008-06-26 14:16:00,1.58971,1.58971,1.58946,1.58948,134400000.0
2008-06-26 14:17:00,1.58958,1.58959,1.58931,1.5894,175200000.0
2008-06-26 14:18:00,1.5894,1.5896,1.58928,1.5896,266800000.0
2008-06-26 14:19:00,1.58955,1.58998,1.58955,1.58983,359000002.0
2008-06-26 14:20:00,1.58989,1.59059,1.58965,1.59016,250000001.0
2008-06-26 14:21:00,1.59008,1.59041,1.58995,1.59019,434900004.0
2008-06-26 14:22:00,1.59031,1.59085,1.5902,1.59058,459100002.0
2008-06-26 14:23:00,1.5907,1.59093,1.59053,1.59055,458300000.0
2008-06-26 14:24:00,1.59044,1.59098,1.59028,1.59063,334100001.0
2008-06-26 14:25:00,1.59055,1.5907,1.59035,1.59066,282500000.0
2008-06-26 14:26:00,1.59054,1.59073,1.59034,1.59056,369300000.0
2008-06-26 14:27:00,1.59034,1.59065,1.5902,1.59039,191300000.0
2008-06-26 14:28:00,1.59034,1.5907,1.59024,1.59044,521700002.0
2008-06-26 14:29:00,1.59039,1.59071,1.5901,1.59022,525900000.0
2008-06-26 14:30:00,1.59033,1.59033,1.58938,1.58998,616600002.0
2008-06-26 14:31:00,1.5902,1.59039,1.59003,1.59022,448000000.0
2008-06-26 14:32:00,1.59004,1.59028,1.59002,1.5902,300000000.0
2008-06-26 14:33:00,1.59047,1.59085,1.59047,1.59064,186200001.0
2008-06-26 14:34:00,1.5906,1.59133,1.5906,1.59077,162400002.0
2008-06-26 14:35:00,1.59064,1.59068,1.59058,1.59058,296299998.0
2008-06-26 14:36:00,1.59071,1.59071,1.5901,1.5901,284600000.0
2008-06-26 14:37:00,1.59012,1.59026,1.59005,1.59023,206600000.0
2008-06-26 14:38:00,1.58996,1.59018,1.58955,1.59005,145800000.0
2008-06-26 14:39:00,1.59005,1.59008,1.58947,1.58969,207500000.0
2008-06-26 14:40:00,1.5898,1.5902,1.58939,1.5895,275700001.0
2008-06-26 14:41:00,1.58946,1.58987,1.58938,1.58951,342900000.0
2008-06-26 14:42:00,1.58919,1.5892,1.58892,1.5892,97800000.0
2008-06-26 14:43:00,1.58933,1.58973,1.58933,1.58949,107000000.0
2008-06-26 14:44:00,1.5895,1.58952,1.58905,1.58918,414400000.0
2008-06-26 14:45:00,1.58908,1.58941,1.58889,1.58897,337500000.0
2008-06-26 14:46:00,1.58889,1.58907,1.58888,1.58889,330900002.0
2008-06-26 14:47:00,1.58887,1.58906,1.58884,1.589,360499999.0
2008-06-26 14:48:00,1.58917,1.58925,1.58853,1.58913,376300000.0
2008-06-26 14:49:00,1.58903,1.58911,1.58865,1.58867,137000001.0
2008-06-26 14:50:00,1.58845,1.58884,1.58797,1.58807,301600002.0
2008-06-26 14:51:00,1.58803,1.5884,1.58789,1.5884,141000000.0
2008-06-26 14:52:00,1.58834,1.58836,1.58801,1.58804,291200001.0
2008-06-26 14:53:00,1.58818,1.58836,1.58798,1.58821,376200002.0
2008-06-26 14:54:00,1.588,1.58807,1.58772,1.58783,157400000.0
2008-06-26 14:55:00,1.5878,1.58825,1.58775,1.5881,229400000.0
2008-06-26 14:56:00,1.58821,1.58827,1.58767,1.58804,418200000.0
2008-06-26 14:57:00,1.5881,1.58838,1.58803,1.58828,298700000.0
2008-06-26 14:58:00,1.5884,1.58853,1.58829,1.58844,348700000.0
2008-06-26 14:59:00,1.58854,1.58897,1.58853,1.58888,242699999.0
2008-06-26 15:00:00,1.58886,1.589,1.58843,1.58855,692900001.0
2008-06-26 15:01:00,1.58845,1.58847,1.58788,1.58829,307700001.0
2008-06-26 15:02:00,1.58838,1.58838,1.58734,1.58739,524200001.0
2008-06-26 15:03:00,1.58732,1.5884,1.58732,1.58826,415900001.0
2008-06-26 15:04:00,1.58843,1.58869,1.58801,1.58847,410600000.0
2008-06-26 15:05:00,1.58847,1.58857,1.58808,1.5882,400800000.0
2008-06-26 15:06:00,1.5883,1.58908,1.58824,1.58908,258200000.0
2008-06-26 15:07:00,1.58906,1.58918,1.5887,1.58891,329800001.0
2008-06-26 15:08:00,1.58881,1.58909,1.58868,1.5887,383400001.0
2008-06-26 15:09:00,1.58867,1.58891,1.58856,1.58864,551500001.0
2008-06-26 15:10:00,1.58885,1.58919,1.58879,1.58896,546200000.0
2008-06-26 15:11:00,1.58881,1.58905,1.58866,1.58866,452600000.0
2008-06-26 15:12:00,1.58864,1.5888,1.58802,1.58819,365200000.0
2008-06-26 15:13:00,1.58824,1.58865,1.58824,1.58839,414100001.0
2008-06-26 15:14:00,1.58839,1.58899,1.58836,1.58836,432000000.0
2008-06-26 15:15:00,1.58822,1.58882,1.58822,1.58847,465400000.0
2008-06-26 15:16:00,1.58856,1.58898,1.58856,1.58896,461900000.0
2008-06-26 15:17:00,1.58895,1.58897,1.58864,1.58879,349900001.0
2008-06-26 15:18:00,1.5888,1.58904,1.58869,1.58869,255100001.0
2008-06-26 15:19:00,1.58867,1.58886,1.58859,1.58877,471600000.0
2008-06-26 15:20:00,1.58873,1.58887,1.58854,1.58862,453200001.0
2008-06-26 15:21:00,1.58858,1.5887,1.58841,1.58847,672200001.0
2008-06-26 15:22:00,1.58834,1.58864,1.58833,1.5884,526900001.0
2008-06-26 15:23:00,1.58834,1.58859,1.58834,1.58857,445900000.0
2008-06-26 15:24:00,1.58864,1.58864,1.58819,1.58852,566100001.0
2008-06-26 15:25:00,1.58838,1.5886,1.58785,1.58812,578100000.0
2008-06-26 15:26:00,1.58807,1.58826,1.58789,1.5882,735699998.0
2008-06-26 15:27:00,1.58825,1.5885,1.5881,1.58835,627900000.0
2008-06-26 15:28:00,1.5883,1.58834,1.58764,1.58792,661000003.0
2008-06-26 15:29:00,1.58795,1.58795,1.58749,1.58769,553500000.0
2008-06-26 15:30:00,1.58759,1.588,1.58759,1.588,673500001.0
2008-06-26 15:31:00,1.58801,1.58807,1.58762,1.58804,555400002.0
2008-06-26 15:32:00,1.588,1.58823,1.58764,1.58783,473000001.0
2008-06-26 15:33:00,1.58793,1.58811,1.58759,1.58786,413200000.0
2008-06-26 15:34:00,1.58798,1.58832,1.58778,1.58813,397400000.0
2008-06-26 15:35:00,1.58811,1.58812,1.58762,1.58762,574500003.0
2008-06-26 15:36:00,1.5879,1.588,1.58771,1.58797,396700001.0
2008-06-26 15:37:00,1.58807,1.58821,1.58772,1.58796,312200001.0
2008-06-26 15:38:00,1.58825,1.58828,1.58799,1.58808,493700003.0
2008-06-26 15:39:00,1.58806,1.58821,1.58795,1.58808,499300003.0
2008-06-26 15:40:00,1.58814,1.58841,1.58808,1.58829,462900000.0
2008-06-26 15:41:00,1.58839,1.58879,1.58838,1.58865,275100001.0
2008-06-26 15:42:00,1.58882,1.58911,1.5888,1.58907,202200000.0
2008-06-26 15:43:00,1.58898,1.5891,1.58885,1.58907,410400000.0
2008-06-26 15:44:00,1.58923,1.58969,1.58914,1.58969,274800000.0
2008-06-26 15:45:00,1.5898,1.58981,1.58892,1.58898,542200002.0
2008-06-26 15:46:00,1.58888,1.58956,1.58877,1.58931,535800002.0
2008-06-26 15:47:00,1.5893,1.5894,1.58918,1.58919,205200000.0
2008-06-26 15:48:00,1.58907,1.58942,1.58907,1.58929,225300000.0
2008-06-26 15:49:00,1.58926,1.5894,1.58904,1.58921,361700002.0
2008-06-26 15:50:00,1.58916,1.58924,1.58886,1.58897,367600001.0
2008-06-26 15:51:00,1.58892,1.58911,1.5885,1.58865,528500000.0
2008-06-26 15:52:00,1.58867,1.58867,1.58822,1.58833,331800000.0
2008-06-26 15:53:00,1.58833,1.58867,1.58833,1.58836,429400001.0
2008-06-26 15:54:00,1.58841,1.58869,1.58841,1.58852,345700000.0
2008-06-26 15:55:00,1.58852,1.58878,1.5884,1.58851,351500000.0
2008-06-26 15:56:00,1.58863,1.58877,1.58846,1.58847,368500000.0
2008-06-26 15:57:00,1.58862,1.58887,1.58861,1.5888,394500000.0
2008-06-26 15:58:00,1.58877,1.58922,1.58877,1.5892,418500000.0
2008-06-26 15:59:00,1.58922,1.58944,1.58904,1.58916,581900002.0
2008-06-26 16:00:00,1.58907,1.58985,1.58885,1.58936,427400000.0
2008-06-26 16:01:00,1.58927,1.5897,1.58924,1.58945,415100002.0
2008-06-26 16:02:00,1.58958,1.59008,1.58944,1.58965,501700001.0
2008-06-26 16:03:00,1.5896,1.5899,1.58953,1.58963,481300000.0
2008-06-26 16:04:00,1.5897,1.5897,1.58915,1.58915,434000002.0
2008-06-26 16:05:00,1.58905,1.58914,1.5887,1.58902,359800003.0
2008-06-26 16:06:00,1.5891,1.58927,1.58858,1.58869,209400002.0
2008-06-26 16:07:00,1.58875,1.58927,1.58863,1.58927,252000001.0
2008-06-26 16:08:00,1.58927,1.58927,1.58865,1.58875,151300000.0
2008-06-26 16:09:00,1.58863,1.58889,1.58839,1.5888,314800000.0
2008-06-26 16:10:00,1.58889,1.58933,1.58883,1.58897,404000001.0
2008-06-26 16:11:00,1.58881,1.58907,1.58862,1.58884,561400001.0
2008-06-26 16:12:00,1.58876,1.5891,1.58842,1.58892,441900002.0
2008-06-26 16:13:00,1.58896,1.58916,1.58886,1.58891,499800000.0
2008-06-26 16:14:00,1.58881,1.58887,1.58857,1.58866,517500002.0
2008-06-26 16:15:00,1.58887,1.58904,1.58874,1.58894,605500000.0
2008-06-26 16:16:00,1.58907,1.58926,1.58881,1.58915,638200002.0
2008-06-26 16:17:00,1.58912,1.58913,1.58868,1.58905,581500001.0
2008-06-26 16:18:00,1.58903,1.58941,1.58869,1.58923,780800003.0
2008-06-26 16:19:00,1.58947,1.58957,1.58923,1.58925,683000000.0
2008-06-26 16:20:00,1.58913,1.58962,1.58913,1.5894,620200001.0
2008-06-26 16:21:00,1.58923,1.58952,1.58909,1.5891,546400002.0
2008-06-26 16:22:00,1.589,1.58937,1.58863,1.58886,438600002.0
2008-06-26 16:23:00,1.58872,1.58881,1.58837,1.58845,567500001.0
2008-06-26 16:24:00,1.58852,1.58905,1.58851,1.58859,644599999.0
2008-06-26 16:25:00,1.58859,1.58882,1.58851,1.58868,626900001.0
2008-06-26 16:26:00,1.58868,1.58868,1.58818,1.58828,466400000.0
2008-06-26 16:27:00,1.5883,1.58853,1.58805,1.58829,515499999.0
2008-06-26 16:28:00,1.58828,1.58833,1.58784,1.58785,613400001.0
2008-06-26 16:29:00,1.58787,1.58807,1.58772,1.58803,457900000.0
2008-06-26 16:30:00,1.58818,1.58843,1.58791,1.58819,476300001.0
2008-06-26 16:31:00,1.58798,1.58812,1.58769,1.58801,401800002.0
2008-06-26 16:32:00,1.58814,1.58841,1.58788,1.58821,606100000.0
2008-06-26 16:33:00,1.58824,1.58845,1.58807,1.58814,506500000.0
2008-06-26 16:34:00,1.58824,1.5885,1.58819,1.58829,409900001.0
2008-06-26 16:35:00,1.58821,1.58868,1.58808,1.58808,413900001.0
2008-06-26 16:36:00,1.5882,1.58836,1.58782,1.58807,554599999.0
2008-06-26 16:37:00,1.58812,1.58812,1.58757,1.58761,595300001.0
2008-06-26 16:38:00,1.5875,1.58835,1.5875,1.58828,545100002.0
2008-06-26 16:39:00,1.58829,1.58838,1.58793,1.58805,615500003.0
2008-06-26 16:40:00,1.58827,1.58837,1.5879,1.5879,380800002.0
2008-06-26 16:41:00,1.58795,1.58844,1.58795,1.58844,363100000.0
2008-06-26 16:42:00,1.58845,1.58875,1.5882,1.5882,466800000.0
2008-06-26 16:43:00,1.58829,1.58838,1.58759,1.58778,405900000.0
2008-06-26 16:44:00,1.58777,1.5881,1.58777,1.588,530300001.0
2008-06-26 16:45:00,1.58791,1.58793,1.58713,1.58776,499100001.0
2008-06-26 16:46:00,1.58763,1.58779,1.58731,1.58758,433399999.0
2008-06-26 16:47:00,1.58762,1.58772,1.58712,1.58735,459400000.0
2008-06-26 16:48:00,1.58725,1.58725,1.58669,1.58695,504600002.0
2008-06-26 16:49:00,1.58712,1.58748,1.58702,1.5874,555499999.0
2008-06-26 16:50:00,1.58727,1.5874,1.587,1.587,435300002.0
2008-06-26 16:51:00,1.58703,1.58738,1.58683,1.58712,323300000.0
2008-06-26 16:52:00,1.58702,1.58734,1.58702,1.58714,251400002.0
2008-06-26 16:53:00,1.58729,1.58753,1.58702,1.58739,659900002.0
2008-06-26 16:54:00,1.58748,1.58772,1.58713,1.58733,449600002.0
2008-06-26 16:55:00,1.58741,1.58787,1.58735,1.58763,519200000.0
2008-06-26 16:56:00,1.58754,1.58754,1.5872,1.58726,235500000.0
2008-06-26 16:57:00,1.58732,1.58786,1.5872,1.5875,480600000.0
2008-06-26 16:58:00,1.58762,1.58787,1.58743,1.5876,559300003.0
2008-06-26 16:59:00,1.58762,1.59089,1.58741,1.59089,505100001.0
2008-06-26 17:00:00,1.59087,1.59223,1.59085,1.59112,769700001.0
2008-06-26 17:01:00,1.59108,1.59111,1.59043,1.59107,493800000.0
2008-06-26 17:02:00,1.59121,1.59128,1.59074,1.59108,333600000.0
2008-06-26 17:03:00,1.59101,1.5912,1.59081,1.5909,476000001.0
2008-06-26 17:04:00,1.5909,1.59109,1.59065,1.59079,434700000.0
2008-06-26 17:05:00,1.5906,1.59073,1.59047,1.59048,460800001.0
2008-06-26 17:06:00,1.59045,1.59058,1.59033,1.5904,422100001.0
2008-06-26 17:07:00,1.59055,1.59081,1.59051,1.59073,304900001.0
2008-06-26 17:08:00,1.59088,1.59129,1.59068,1.59068,450500000.0
2008-06-26 17:09:00,1.59061,1.5909,1.59052,1.59065,623900001.0
2008-06-26 17:10:00,1.59053,1.59053,1.58988,1.5899,363500000.0
2008-06-26 17:11:00,1.58995,1.59022,1.58975,1.58999,537900001.0
2008-06-26 17:12:00,1.59007,1.59062,1.59007,1.59062,382400001.0
2008-06-26 17:13:00,1.59063,1.59068,1.59031,1.59068,347400000.0
2008-06-26 17:14:00,1.59061,1.5912,1.59061,1.59116,507400000.0
2008-06-26 17:15:00,1.59099,1.59161,1.59099,1.59113,583000001.0
2008-06-26 17:16:00,1.59091,1.59133,1.59081,1.59133,435900000.0
2008-06-26 17:17:00,1.5915,1.5915,1.59089,1.59101,382100000.0
2008-06-26 17:18:00,1.59107,1.59125,1.59082,1.59092,806500001.0
2008-06-26 17:19:00,1.59066,1.59089,1.59031,1.59031,328100000.0
2008-06-26 17:20:00,1.5904,1.59056,1.5901,1.59034,375300001.0
2008-06-26 17:21:00,1.59028,1.59057,1.59026,1.59026,389900000.0
2008-06-26 17:22:00,1.59023,1.59037,1.58999,1.59012,529200000.0
2008-06-26 17:23:00,1.59017,1.59035,1.58968,1.59018,511300002.0
2008-06-26 17:24:00,1.59023,1.59074,1.59018,1.59023,470500000.0
2008-06-26 17:25:00,1.5902,1.59045,1.59012,1.59045,397500003.0
2008-06-26 17:26:00,1.5905,1.59074,1.59029,1.59046,480400002.0
2008-06-26 17:27:00,1.59039,1.59045,1.59013,1.59045,620799999.0
2008-06-26 17:28:00,1.59041,1.59046,1.58982,1.58985,577100000.0
2008-06-26 17:29:00,1.58976,1.59019,1.58964,1.58984,627500001.0
2008-06-26 17:30:00,1.58992,1.59018,1.58981,1.58998,453600000.0
2008-06-26 17:31:00,1.59012,1.59051,1.59012,1.59032,572200000.0
2008-06-26 17:32:00,1.59011,1.59014,1.58949,1.58966,490700000.0
2008-06-26 17:33:00,1.58955,1.58979,1.5894,1.58975,538500003.0
2008-06-26 17:34:00,1.58977,1.58992,1.58952,1.58975,431699999.0
2008-06-26 17:35:00,1.58963,1.5897,1.58939,1.5896,450300002.0
2008-06-26 17:36:00,1.58957,1.5897,1.58942,1.5895,498700000.0
2008-06-26 17:37:00,1.58951,1.58978,1.58946,1.58963,375000002.0
2008-06-26 17:38:00,1.58957,1.58999,1.58957,1.58975,366700001.0
2008-06-26 17:39:00,1.58983,1.59024,1.58979,1.59024,606600002.0
2008-06-26 17:40:00,1.58998,1.59044,1.58984,1.59041,415999999.0
2008-06-26 17:41:00,1.59039,1.59077,1.59032,1.59049,388700000.0
2008-06-26 17:42:00,1.59052,1.59082,1.59042,1.5906,305900000.0
2008-06-26 17:43:00,1.5906,1.59103,1.5906,1.59103,445800002.0
2008-06-26 17:44:00,1.59107,1.59118,1.59084,1.59107,408200001.0
2008-06-26 17:45:00,1.59113,1.59132,1.591,1.59105,515000001.0
2008-06-26 17:46:00,1.5911,1.5911,1.59073,1.59104,501800001.0
2008-06-26 17:47:00,1.59117,1.5912,1.59096,1.59101,467200000.0
2008-06-26 17:48:00,1.591,1.59103,1.59086,1.59091,378400001.0
2008-06-26 17:49:00,1.59091,1.59096,1.59078,1.59079,408000002.0
2008-06-26 17:50:00,1.59058,1.59058,1.59014,1.59035,440600000.0
2008-06-26 17:51:00,1.59038,1.59066,1.59026,1.59042,452300002.0
2008-06-26 17:52:00,1.59044,1.59075,1.5904,1.5905,563100001.0
2008-06-26 17:53:00,1.59054,1.59095,1.59054,1.59075,528300002.0
2008-06-26 17:54:00,1.59075,1.59075,1.59044,1.59065,358500000.0
2008-06-26 17:55:00,1.59083,1.59111,1.59078,1.59095,502400000.0
2008-06-26 17:56:00,1.59106,1.59106,1.59069,1.59082,451200001.0
2008-06-26 17:57:00,1.59097,1.59157,1.59096,1.59127,551400000.0
2008-06-26 17:58:00,1.59122,1.59138,1.59102,1.59108,683499999.0
2008-06-26 17:59:00,1.59121,1.59248,1.59121,1.59248,271700000.0
2008-06-26 18:00:00,1.59254,1.59302,1.59238,1.59302,691000002.0
2008-06-26 18:01:00,1.59302,1.59346,1.59302,1.59314,768999999.0
2008-06-26 18:02:00,1.59318,1.59324,1.59281,1.59285,591200001.0
2008-06-26 18:03:00,1.59267,1.59278,1.59235,1.5924,355400001.0
2008-06-26 18:04:00,1.5923,1.59255,1.59218,1.59247,558100001.0
2008-06-26 18:05:00,1.59235,1.59264,1.59231,1.59249,478800002.0
2008-06-26 18:06:00,1.59237,1.59239,1.59213,1.59213,315500000.0
2008-06-26 18:07:00,1.59205,1.59242,1.59202,1.59202,514600003.0
2008-06-26 18:08:00,1.59246,1.59249,1.59214,1.59214,491500002.0
2008-06-26 18:09:00,1.59216,1.59231,1.59205,1.59217,460600001.0
2008-06-26 18:10:00,1.59209,1.59232,1.59192,1.59221,518300000.0
2008-06-26 18:11:00,1.59211,1.59232,1.59207,1.59231,404800000.0
2008-06-26 18:12:00,1.59215,1.59232,1.59192,1.59218,418500001.0
2008-06-26 18:13:00,1.59221,1.59255,1.59215,1.59228,285900000.0
2008-06-26 18:14:00,1.59218,1.59232,1.59206,1.59218,515900000.0
2008-06-26 18:15:00,1.59202,1.59232,1.59202,1.59206,414100001.0
2008-06-26 18:16:00,1.59203,1.59203,1.59179,1.59202,303700001.0
2008-06-26 18:17:00,1.59206,1.59233,1.59194,1.59199,413500001.0
2008-06-26 18:18:00,1.59198,1.59208,1.59188,1.59201,480900002.0
2008-06-26 18:19:00,1.59178,1.5919,1.59153,1.59157,435700000.0
2008-06-26 18:20:00,1.59168,1.59208,1.59168,1.59185,405000001.0
2008-06-26 18:21:00,1.59176,1.59196,1.59167,1.5917,397500000.0
2008-06-26 18:22:00,1.59197,1.59222,1.59187,1.59201,512500000.0
2008-06-26 18:23:00,1.59207,1.59235,1.59182,1.59195,438200000.0
2008-06-26 18:24:00,1.59186,1.59186,1.59143,1.59143,232700000.0
2008-06-26 18:25:00,1.5914,1.59167,1.59138,1.59138,413600001.0
2008-06-26 18:26:00,1.59135,1.5917,1.59135,1.59153,358699999.0
2008-06-26 18:27:00,1.59155,1.59164,1.59142,1.5916,397300000.0
2008-06-26 18:28:00,1.59156,1.59185,1.59153,1.59159,367700000.0
2008-06-26 18:29:00,1.59163,1.59196,1.5916,1.59191,675400002.0
2008-06-26 18:30:00,1.59175,1.59198,1.59153,1.59198,410800000.0
2008-06-26 18:31:00,1.59196,1.59197,1.59163,1.59183,493100001.0
2008-06-26 18:32:00,1.59185,1.59192,1.59167,1.59167,361700000.0
2008-06-26 18:33:00,1.59172,1.59187,1.59167,1.59172,477500000.0
2008-06-26 18:34:00,1.59179,1.59191,1.59171,1.59184,375000000.0
2008-06-26 18:35:00,1.59177,1.59211,1.59169,1.59184,303200000.0
2008-06-26 18:36:00,1.59175,1.59184,1.59165,1.59177,485000002.0
2008-06-26 18:37:00,1.59149,1.59149,1.59111,1.59111,393600001.0
2008-06-26 18:38:00,1.59106,1.59128,1.59098,1.59114,316000001.0
2008-06-26 18:39:00,1.59102,1.59111,1.59088,1.59093,257600000.0
2008-06-26 18:40:00,1.59087,1.5911,1.59039,1.5904,539500001.0
2008-06-26 18:41:00,1.59025,1.59034,1.59003,1.59024,208400000.0
2008-06-26 18:42:00,1.59021,1.59024,1.58985,1.58998,533800000.0
2008-06-26 18:43:00,1.59018,1.59023,1.58981,1.59022,450900000.0
2008-06-26 18:44:00,1.58998,1.5902,1.58983,1.58999,393000002.0
2008-06-26 18:45:00,1.58993,1.58993,1.58951,1.58951,297900001.0
2008-06-26 18:46:00,1.58953,1.59015,1.58953,1.58992,500400001.0
2008-06-26 18:47:00,1.58994,1.59024,1.58986,1.58989,494900001.0
2008-06-26 18:48:00,1.58999,1.59065,1.58997,1.59019,545700001.0
2008-06-26 18:49:00,1.5901,1.59036,1.58971,1.59003,323700001.0
2008-06-26 18:50:00,1.59008,1.59017,1.58976,1.58998,275700001.0
2008-06-26 18:51:00,1.58989,1.5901,1.58963,1.5901,211500000.0
2008-06-26 18:52:00,1.59002,1.59022,1.58961,1.5899,327800001.0
2008-06-26 18:53:00,1.5902,1.59027,1.58957,1.58957,528300002.0
2008-06-26 18:54:00,1.5898,1.59017,1.58977,1.58999,580300001.0
2008-06-26 18:55:00,1.59023,1.59044,1.58991,1.58992,576100000.0
2008-06-26 18:56:00,1.58986,1.5901,1.58973,1.58988,516000000.0
2008-06-26 18:57:00,1.58985,1.59013,1.58973,1.58997,640000001.0
2008-06-26 18:58:00,1.59014,1.59032,1.59007,1.59019,377000000.0
2008-06-26 18:59:00,1.59021,1.59034,1.59004,1.59019,497300000.0
2008-06-26 19:00:00,1.59058,1.59075,1.59022,1.59039,294400001.0
2008-06-26 19:01:00,1.5904,1.59112,1.5904,1.59112,495100000.0
2008-06-26 19:02:00,1.59121,1.59183,1.59121,1.59128,487400001.0
2008-06-26 19:03:00,1.59112,1.59126,1.59052,1.59072,541700002.0
2008-06-26 19:04:00,1.59061,1.59087,1.59028,1.59051,607000001.0
2008-06-26 19:05:00,1.59034,1.59038,1.59007,1.59038,672100000.0
2008-06-26 19:06:00,1.59048,1.59073,1.59034,1.59048,459500001.0
2008-06-26 19:07:00,1.59051,1.59062,1.59012,1.5905,536200001.0
2008-06-26 19:08:00,1.59023,1.59036,1.58997,1.59017,576800000.0
2008-06-26 19:09:00,1.59025,1.59057,1.59007,1.59037,497800001.0
2008-06-26 19:10:00,1.5904,1.59108,1.5904,1.59085,545400002.0
2008-06-26 19:11:00,1.59101,1.59144,1.59093,1.59121,379400000.0
2008-06-26 19:12:00,1.59131,1.59149,1.59117,1.59138,514100001.0
2008-06-26 19:13:00,1.59151,1.59173,1.59142,1.59148,706300001.0
2008-06-26 19:14:00,1.59146,1.59153,1.59106,1.59115,738599999.0
2008-06-26 19:15:00,1.59082,1.59082,1.59023,1.59023,445500001.0
2008-06-26 19:16:00,1.59022,1.59072,1.59022,1.59054,286200000.0
2008-06-26 19:17:00,1.59054,1.59086,1.59049,1.59053,444500001.0
2008-06-26 19:18:00,1.59057,1.59088,1.59038,1.59038,493400000.0
2008-06-26 19:19:00,1.59024,1.59061,1.5901,1.5901,325600001.0
2008-06-26 19:20:00,1.59022,1.59052,1.59012,1.59027,522800000.0
2008-06-26 19:21:00,1.59035,1.5906,1.59021,1.59052,326200000.0
2008-06-26 19:22:00,1.59057,1.59088,1.59054,1.59074,313800000.0
2008-06-26 19:23:00,1.59082,1.59084,1.59049,1.59056,393700001.0
2008-06-26 19:24:00,1.59048,1.59054,1.59029,1.5903,463100000.0
2008-06-26 19:25:00,1.59017,1.59047,1.59007,1.59011,614100001.0
2008-06-26 19:26:00,1.59029,1.59101,1.59029,1.59091,254399999.0
2008-06-26 19:27:00,1.59088,1.59088,1.59017,1.59036,278400000.0
2008-06-26 19:28:00,1.59026,1.59056,1.59008,1.59056,282000001.0
2008-06-26 19:29:00,1.59069,1.59069,1.59026,1.59034,462400001.0
2008-06-26 19:30:00,1.59039,1.59118,1.59039,1.59061,439700000.0
2008-06-26 19:31:00,1.59058,1.59082,1.59037,1.59076,566800002.0
2008-06-26 19:32:00,1.59076,1.59084,1.59037,1.59048,395500003.0
2008-06-26 19:33:00,1.59051,1.59052,1.59031,1.59037,329300001.0
2008-06-26 19:34:00,1.59026,1.59043,1.58995,1.59015,535200002.0
2008-06-26 19:35:00,1.59014,1.59058,1.59014,1.59014,407000002.0
2008-06-26 19:36:00,1.59006,1.59048,1.59,1.59048,237700000.0
2008-06-26 19:37:00,1.59046,1.59084,1.59046,1.59069,283000000.0
2008-06-26 19:38:00,1.59104,1.59119,1.59084,1.59092,473200001.0
2008-06-26 19:39:00,1.59101,1.59162,1.59101,1.59126,263200001.0
2008-06-26 19:40:00,1.59123,1.59123,1.5906,1.59092,398300001.0
2008-06-26 19:41:00,1.59124,1.59146,1.59101,1.59113,206000001.0
2008-06-26 19:42:00,1.59107,1.59133,1.59103,1.59125,255600000.0
2008-06-26 19:43:00,1.59127,1.59207,1.59118,1.59207,297000000.0
2008-06-26 19:44:00,1.59207,1.59213,1.59178,1.5918,295400000.0
2008-06-26 19:45:00,1.59181,1.59194,1.59181,1.59187,104700000.0
2008-06-26 19:46:00,1.59208,1.59235,1.59205,1.59208,198100000.0
2008-06-26 19:47:00,1.59202,1.59209,1.59187,1.59202,372600000.0
2008-06-26 19:48:00,1.59212,1.59264,1.59212,1.59248,282900002.0
2008-06-26 19:49:00,1.59232,1.59232,1.59155,1.59155,562000001.0
2008-06-26 19:50:00,1.59122,1.59139,1.59109,1.59124,521900000.0
2008-06-26 19:51:00,1.59119,1.59134,1.59114,1.59119,394100001.0
2008-06-26 19:52:00,1.5911,1.59142,1.59105,1.59129,544400002.0
2008-06-26 19:53:00,1.59134,1.59144,1.59109,1.59143,664200002.0
2008-06-26 19:54:00,1.59133,1.59135,1.59113,1.59117,342400001.0
2008-06-26 19:55:00,1.59117,1.59131,1.59088,1.59104,373100000.0
2008-06-26 19:56:00,1.59112,1.59146,1.59102,1.59102,392500000.0
2008-06-26 19:57:00,1.59091,1.59111,1.59085,1.5911,190200000.0
2008-06-26 19:58:00,1.5913,1.59175,1.59127,1.59156,464700000.0
2008-06-26 19:59:00,1.59164,1.59195,1.59162,1.5919,381500000.0
2008-06-26 20:00:00,1.59199,1.59256,1.59199,1.59235,452700000.0
2008-06-26 20:01:00,1.59235,1.59239,1.59209,1.59218,673400001.0
2008-06-26 20:02:00,1.59199,1.59229,1.59193,1.59205,687000002.0
2008-06-26 20:03:00,1.59201,1.59222,1.59188,1.59205,706200002.0
2008-06-26 20:04:00,1.59181,1.59194,1.59166,1.59182,385400000.0
2008-06-26 20:05:00,1.59186,1.59193,1.59168,1.59185,368600001.0
2008-06-26 20:06:00,1.59181,1.59184,1.5915,1.59157,586600002.0
2008-06-26 20:07:00,1.59165,1.59199,1.59165,1.59175,458000002.0
2008-06-26 20:08:00,1.59176,1.59185,1.5915,1.59159,619100005.0
2008-06-26 20:09:00,1.59162,1.59171,1.59144,1.59157,613900002.0
2008-06-26 20:10:00,1.59163,1.59212,1.59159,1.5918,722000002.0
2008-06-26 20:11:00,1.59172,1.59183,1.59142,1.59142,707500001.0
2008-06-26 20:12:00,1.59141,1.59209,1.5914,1.59189,803800000.0
2008-06-26 20:13:00,1.59187,1.59264,1.59169,1.5921,505500002.0
2008-06-26 20:14:00,1.59207,1.59218,1.59161,1.59199,433600001.0
2008-06-26 20:15:00,1.59191,1.59211,1.59167,1.59194,402300002.0
2008-06-26 20:16:00,1.59206,1.5923,1.59202,1.59202,226100001.0
2008-06-26 20:17:00,1.59187,1.59191,1.59157,1.59171,314400001.0
2008-06-26 20:18:00,1.5918,1.59215,1.59152,1.59198,633500001.0
2008-06-26 20:19:00,1.59202,1.59233,1.59199,1.59214,344800001.0
2008-06-26 20:20:00,1.59236,1.59256,1.592,1.59246,422500001.0
2008-06-26 20:21:00,1.59251,1.59254,1.59242,1.59246,59900000.0
2008-06-26 20:22:00,1.59262,1.59307,1.59251,1.59307,197500000.0
2008-06-26 20:23:00,1.59327,1.59382,1.59327,1.5933,404400002.0
2008-06-26 20:24:00,1.59338,1.59359,1.59334,1.59347,245800000.0
2008-06-26 20:25:00,1.59354,1.59354,1.59307,1.59307,246100000.0
2008-06-26 20:26:00,1.59308,1.5934,1.59307,1.5934,382500000.0
2008-06-26 20:27:00,1.59342,1.59355,1.59324,1.59342,435400000.0
2008-06-26 20:28:00,1.59341,1.59341,1.59302,1.59308,263900000.0
2008-06-26 20:29:00,1.59302,1.59309,1.59283,1.59283,472900000.0
2008-06-26 20:30:00,1.59306,1.59361,1.59306,1.59361,227200000.0
2008-06-26 20:31:00,1.5935,1.59361,1.59348,1.59355,237800000.0
2008-06-26 20:32:00,1.59353,1.59353,1.59311,1.59323,135600000.0
2008-06-26 20:33:00,1.59336,1.59383,1.59336,1.59367,270900000.0
2008-06-26 20:34:00,1.59359,1.59359,1.59336,1.59349,394100002.0
2008-06-26 20:35:00,1.59353,1.59374,1.59346,1.59366,250200000.0
2008-06-26 20:36:00,1.5938,1.59396,1.59359,1.59373,448200000.0
2008-06-26 20:37:00,1.59378,1.59431,1.59378,1.59404,326900001.0
2008-06-26 20:38:00,1.59425,1.59445,1.59396,1.59398,236600000.0
2008-06-26 20:39:00,1.59398,1.59439,1.59398,1.59437,469900002.0
2008-06-26 20:40:00,1.59431,1.59453,1.5941,1.59412,315800001.0
2008-06-26 20:41:00,1.59403,1.59407,1.59339,1.59351,444700001.0
2008-06-26 20:42:00,1.59345,1.59373,1.59329,1.59358,259900001.0
2008-06-26 20:43:00,1.59366,1.59386,1.59352,1.59364,182800000.0
2008-06-26 20:44:00,1.59375,1.59404,1.5935,1.59356,310900001.0
2008-06-26 20:45:00,1.59358,1.59387,1.59357,1.59365,507400001.0
2008-06-26 20:46:00,1.59365,1.59396,1.59363,1.59396,247900001.0
2008-06-26 20:47:00,1.59402,1.59434,1.59375,1.59386,304300000.0
2008-06-26 20:48:00,1.59381,1.59395,1.5936,1.59375,327000002.0
2008-06-26 20:49:00,1.5938,1.59411,1.59349,1.59381,348000000.0
2008-06-26 20:50:00,1.59376,1.59393,1.5937,1.59371,227500001.0
2008-06-26 20:51:00,1.5939,1.5939,1.59336,1.59384,270200001.0
2008-06-26 20:52:00,1.59388,1.59392,1.59352,1.59354,237900002.0
2008-06-26 20:53:00,1.59292,1.59315,1.59275,1.59305,208100000.0
2008-06-26 20:54:00,1.59314,1.59328,1.59282,1.5931,92000000.0
2008-06-26 20:55:00,1.59323,1.59343,1.59301,1.59301,335700001.0
2008-06-26 20:56:00,1.59321,1.59337,1.59301,1.59328,137600000.0
2008-06-26 20:57:00,1.59332,1.59357,1.59329,1.59344,371500000.0
2008-06-26 20:58:00,1.59343,1.59377,1.59337,1.59377,248300000.0
2008-06-26 20:59:00,1.59389,1.59403,1.59375,1.59383,121000000.0
2008-06-26 21:00:00,1.59372,1.59419,1.59372,1.59419,320800000.0
2008-06-26 21:01:00,1.59415,1.59421,1.59388,1.59418,280300000.0
2008-06-26 21:02:00,1.59425,1.59437,1.59416,1.59437,68200000.0
2008-06-26 21:03:00,1.59441,1.59441,1.59408,1.59433,313600000.0
2008-06-26 21:04:00,1.59425,1.59438,1.59416,1.59423,318700000.0
2008-06-26 21:05:00,1.5942,1.59438,1.59402,1.59408,456900001.0
2008-06-26 21:06:00,1.59382,1.59399,1.59372,1.59374,212100000.0
2008-06-26 21:07:00,1.5938,1.5941,1.5938,1.59397,209300001.0
2008-06-26 21:08:00,1.59402,1.59417,1.59392,1.59392,238100001.0
2008-06-26 21:09:00,1.59419,1.59439,1.5941,1.59425,339200001.0
2008-06-26 21:10:00,1.59423,1.59444,1.59415,1.59421,298700001.0
2008-06-26 21:11:00,1.59416,1.59439,1.59414,1.59423,372600000.0
2008-06-26 21:12:00,1.59435,1.5947,1.59435,1.59469,235500000.0
2008-06-26 21:13:00,1.59484,1.59487,1.5946,1.59468,206600000.0
2008-06-26 21:14:00,1.59469,1.59469,1.59446,1.59453,216700000.0
2008-06-26 21:15:00,1.59461,1.59462,1.59437,1.59459,322800000.0
2008-06-26 21:16:00,1.59466,1.59495,1.59466,1.5947,176500001.0
2008-06-26 21:17:00,1.59459,1.59511,1.59456,1.5949,303300001.0
2008-06-26 21:18:00,1.59477,1.59498,1.59475,1.59482,158400000.0
2008-06-26 21:19:00,1.59505,1.59525,1.59505,1.5951,125200000.0
2008-06-26 21:20:00,1.59521,1.59533,1.59492,1.59492,49400000.0
2008-06-26 21:21:00,1.59494,1.59525,1.59493,1.59508,102800000.0
2008-06-26 21:22:00,1.59498,1.59507,1.59482,1.59486,240800002.0
2008-06-26 21:23:00,1.59486,1.59501,1.59486,1.59493,85400000.0
2008-06-26 21:24:00,1.59485,1.59531,1.5948,1.5951,154200000.0
2008-06-26 21:25:00,1.59544,1.5958,1.59543,1.59574,239100000.0
2008-06-26 21:26:00,1.59583,1.59603,1.59566,1.59577,279500002.0
2008-06-26 21:27:00,1.59581,1.59596,1.59575,1.59575,187000000.0
2008-06-26 21:28:00,1.59586,1.5961,1.59584,1.59605,173000000.0
2008-06-26 21:29:00,1.59591,1.59601,1.59573,1.59573,251100000.0
2008-06-26 21:30:00,1.59582,1.59606,1.5958,1.59587,95300000.0
2008-06-26 21:31:00,1.59581,1.59595,1.59569,1.59571,372700002.0
2008-06-26 21:32:00,1.59566,1.59572,1.59552,1.59562,329900003.0
2008-06-26 21:33:00,1.59563,1.5958,1.5956,1.59568,345500003.0
2008-06-26 21:34:00,1.59571,1.59584,1.59571,1.59579,246100001.0
2008-06-26 21:35:00,1.59577,1.59597,1.59574,1.59588,351499999.0
2008-06-26 21:36:00,1.596,1.59612,1.59589,1.59604,302800001.0
2008-06-26 21:37:00,1.596,1.59624,1.59575,1.59575,251700002.0
2008-06-26 21:38:00,1.5957,1.59579,1.59552,1.59561,259700000.0
2008-06-26 21:39:00,1.59549,1.59572,1.59548,1.59564,284800000.0
2008-06-26 21:40:00,1.59578,1.59589,1.59572,1.59572,191400002.0
2008-06-26 21:41:00,1.59571,1.59582,1.59527,1.59527,198300000.0
2008-06-26 21:42:00,1.59525,1.59554,1.59525,1.5955,156800000.0
2008-06-26 21:43:00,1.59565,1.59579,1.59554,1.59578,210100000.0
2008-06-26 21:44:00,1.59571,1.59577,1.59543,1.59543,148900000.0
2008-06-26 21:45:00,1.59542,1.5956,1.5952,1.5956,358000000.0
2008-06-26 21:46:00,1.59555,1.59574,1.59537,1.5957,328700000.0
2008-06-26 21:47:00,1.59573,1.59586,1.59556,1.59561,216000000.0
2008-06-26 21:48:00,1.59563,1.59572,1.59548,1.59559,400000001.0
2008-06-26 21:49:00,1.59566,1.59589,1.59566,1.59569,291500002.0
2008-06-26 21:50:00,1.59577,1.59623,1.59572,1.59589,424600001.0
2008-06-26 21:51:00,1.59576,1.59638,1.59576,1.59616,503400002.0
2008-06-26 21:52:00,1.59639,1.59699,1.59639,1.59684,349600001.0
2008-06-26 21:53:00,1.59661,1.59661,1.59615,1.59615,77400000.0
2008-06-26 21:54:00,1.5961,1.59625,1.59605,1.59605,439100002.0
2008-06-26 21:55:00,1.59616,1.59631,1.59616,1.59622,180500000.0
2008-06-26 21:56:00,1.59624,1.59666,1.59624,1.59646,42200000.0
2008-06-26 21:57:00,1.59648,1.59662,1.59629,1.59629,264400001.0
2008-06-26 21:58:00,1.59629,1.59654,1.59628,1.59637,167800000.0
2008-06-26 21:59:00,1.5964,1.59674,1.5964,1.59669,265100000.0
2008-06-26 22:00:00,1.59676,1.59688,1.59672,1.59687,53700000.0
2008-06-26 22:01:00,1.5968,1.5968,1.5963,1.5963,135200000.0
2008-06-26 22:02:00,1.5962,1.59638,1.5961,1.59637,155700000.0
2008-06-26 22:03:00,1.59598,1.59622,1.59597,1.5962,133300001.0
2008-06-26 22:04:00,1.59627,1.59637,1.59589,1.59622,208000000.0
2008-06-26 22:05:00,1.59653,1.59695,1.59621,1.59652,194200000.0
2008-06-26 22:06:00,1.59626,1.59631,1.59593,1.59596,144700000.0
2008-06-26 22:07:00,1.59581,1.59601,1.59571,1.59592,182700000.0
2008-06-26 22:08:00,1.59572,1.59596,1.59572,1.5958,153000001.0
2008-06-26 22:09:00,1.59587,1.59607,1.59572,1.59572,252900000.0
2008-06-26 22:10:00,1.59574,1.59615,1.59574,1.59584,169700000.0
2008-06-26 22:11:00,1.59581,1.59626,1.59575,1.59614,259400000.0
2008-06-26 22:12:00,1.59624,1.59624,1.59565,1.59565,177200000.0
2008-06-26 22:13:00,1.59566,1.59586,1.59559,1.59573,175300001.0
2008-06-26 22:14:00,1.59565,1.59603,1.59565,1.59585,133400000.0
2008-06-26 22:15:00,1.59599,1.59635,1.59599,1.59635,94200000.0
2008-06-26 22:16:00,1.59625,1.59637,1.59616,1.59617,90600000.0
2008-06-26 22:17:00,1.59617,1.59649,1.59606,1.59649,174600000.0
2008-06-26 22:18:00,1.59618,1.59618,1.59566,1.59597,137000000.0
2008-06-26 22:19:00,1.59588,1.59598,1.59563,1.59593,219400002.0
2008-06-26 22:20:00,1.5959,1.59605,1.59582,1.59596,161200000.0
2008-06-26 22:21:00,1.596,1.59615,1.5959,1.59612,158400001.0
2008-06-26 22:22:00,1.59589,1.59609,1.59588,1.59588,165800000.0
2008-06-26 22:23:00,1.59594,1.59604,1.59567,1.59567,180400000.0
2008-06-26 22:24:00,1.59605,1.59639,1.59594,1.59611,290700000.0
2008-06-26 22:25:00,1.59621,1.59674,1.59614,1.59628,250200001.0
2008-06-26 22:26:00,1.59631,1.59676,1.59631,1.59669,178800000.0
2008-06-26 22:27:00,1.59669,1.59697,1.59669,1.59677,150400001.0
2008-06-26 22:28:00,1.59694,1.59711,1.59673,1.59684,69700000.0
2008-06-26 22:29:00,1.59681,1.59721,1.59674,1.59685,177500000.0
2008-06-26 22:30:00,1.59695,1.59716,1.59684,1.59702,201100000.0
2008-06-26 22:31:00,1.59701,1.5971,1.59665,1.5971,274100000.0
2008-06-26 22:32:00,1.59705,1.59716,1.59673,1.59694,154600000.0
2008-06-26 22:33:00,1.59674,1.59674,1.59652,1.59655,151600001.0
2008-06-26 22:34:00,1.59652,1.59696,1.59651,1.59664,215700000.0
2008-06-26 22:35:00,1.59661,1.5967,1.59653,1.59665,180000000.0
2008-06-26 22:36:00,1.59668,1.59668,1.59648,1.59653,117000000.0
2008-06-26 22:37:00,1.59661,1.59661,1.59646,1.59654,221400000.0
2008-06-26 22:38:00,1.59661,1.59684,1.59646,1.59648,304300000.0
2008-06-26 22:39:00,1.59657,1.59691,1.59656,1.59673,234100000.0
2008-06-26 22:40:00,1.59665,1.59681,1.59645,1.59665,247400000.0
2008-06-26 22:41:00,1.5968,1.5969,1.59661,1.59677,244700000.0
2008-06-26 22:42:00,1.59674,1.59693,1.5966,1.59679,150300000.0
2008-06-26 22:43:00,1.5966,1.59669,1.59635,1.59642,191900000.0
2008-06-26 22:44:00,1.59627,1.59637,1.59623,1.59623,188100000.0
2008-06-26 22:45:00,1.59624,1.59636,1.59617,1.59624,188600000.0
2008-06-26 22:46:00,1.5967,1.59692,1.59645,1.59645,149700000.0
2008-06-26 22:47:00,1.59681,1.59689,1.59663,1.59679,115800000.0
2008-06-26 22:48:00,1.59673,1.597,1.59672,1.597,148700000.0
2008-06-26 22:49:00,1.59708,1.59719,1.59687,1.59697,209300000.0
2008-06-26 22:50:00,1.59703,1.59728,1.59694,1.59694,167000000.0
2008-06-26 22:51:00,1.597,1.59719,1.59693,1.59719,276800000.0
2008-06-26 22:52:00,1.59702,1.59716,1.59672,1.5968,278900000.0
2008-06-26 22:53:00,1.59694,1.59708,1.59679,1.59699,190199999.0
2008-06-26 22:54:00,1.59705,1.59723,1.59703,1.59715,173100000.0
2008-06-26 22:55:00,1.5971,1.5971,1.59682,1.59683,204600000.0
2008-06-26 22:56:00,1.59693,1.59739,1.59693,1.59698,118500000.0
2008-06-26 22:57:00,1.59709,1.59737,1.59706,1.59706,236000000.0
2008-06-26 22:58:00,1.59712,1.59721,1.59696,1.59702,31600000.0
2008-06-26 22:59:00,1.59695,1.59726,1.59688,1.59726,162000000.0
2008-06-26 23:00:00,1.59691,1.59712,1.59681,1.5969,97800000.0
2008-06-26 23:01:00,1.59712,1.5975,1.59678,1.59678,31600000.0
2008-06-26 23:02:00,1.59742,1.59769,1.59702,1.59744,46000000.0
2008-06-26 23:03:00,1.59716,1.59726,1.59716,1.59725,50800000.0
2008-06-26 23:04:00,1.59748,1.59748,1.59705,1.59714,32600000.0
2008-06-26 23:05:00,1.59706,1.59727,1.597,1.597,59500001.0
2008-06-26 23:06:00,1.59683,1.59683,1.59604,1.59606,48000000.0
2008-06-26 23:07:00,1.59635,1.59662,1.59616,1.59623,51400001.0
2008-06-26 23:08:00,1.59624,1.59624,1.59619,1.59619,36300000.0
2008-06-26 23:09:00,1.59631,1.59683,1.59631,1.59649,23000000.0
2008-06-26 23:10:00,1.5965,1.59685,1.59645,1.59681,63000000.0
2008-06-26 23:11:00,1.59681,1.59685,1.59652,1.59652,39600000.0
2008-06-26 23:12:00,1.59667,1.59684,1.59652,1.59653,85400000.0
2008-06-26 23:13:00,1.5965,1.5966,1.59639,1.59643,102900000.0
2008-06-26 23:14:00,1.59649,1.59691,1.59649,1.5967,48800000.0
2008-06-26 23:15:00,1.59682,1.59683,1.59633,1.59633,44000001.0
2008-06-26 23:16:00,1.59622,1.59622,1.59572,1.59591,40800000.0
2008-06-26 23:17:00,1.59598,1.59619,1.59597,1.59602,68900000.0
2008-06-26 23:18:00,1.59644,1.59667,1.59606,1.59647,46500000.0
2008-06-26 23:19:00,1.59632,1.59632,1.59605,1.59605,32800000.0
2008-06-26 23:20:00,1.59608,1.59623,1.59608,1.59618,75400000.0
2008-06-26 23:21:00,1.59638,1.59685,1.59638,1.59677,39000000.0
2008-06-26 23:22:00,1.59677,1.597,1.5965,1.59677,114200000.0
2008-06-26 23:23:00,1.59699,1.59728,1.59631,1.5966,169900001.0
2008-06-26 23:24:00,1.59669,1.59704,1.59651,1.59692,72800000.0
2008-06-26 23:26:00,1.59705,1.59705,1.59688,1.59688,22800000.0
2008-06-26 23:27:00,1.59695,1.59708,1.59687,1.59708,54900000.0
2008-06-26 23:28:00,1.59722,1.59734,1.59691,1.59691,18400000.0
2008-06-26 23:29:00,1.59778,1.59781,1.5968,1.5968,78000001.0
2008-06-26 23:30:00,1.59765,1.59765,1.59721,1.59728,99100000.0
2008-06-26 23:31:00,1.59736,1.59747,1.59723,1.59723,51200000.0
2008-06-26 23:32:00,1.59727,1.59734,1.59723,1.59729,61000000.0
2008-06-26 23:33:00,1.59747,1.59765,1.59742,1.59753,115300000.0
2008-06-26 23:34:00,1.59735,1.59761,1.59697,1.59704,200400000.0
2008-06-26 23:35:00,1.59706,1.59711,1.59701,1.59703,143500001.0
2008-06-26 23:36:00,1.5969,1.5969,1.59631,1.59631,44900000.0
2008-06-26 23:37:00,1.59626,1.59626,1.59622,1.59624,20000000.0
2008-06-26 23:38:00,1.59583,1.59621,1.59583,1.59597,36000000.0
2008-06-26 23:39:00,1.59603,1.59643,1.59603,1.59626,206300000.0
2008-06-26 23:40:00,1.59631,1.59631,1.59613,1.59614,81600000.0
2008-06-26 23:41:00,1.59609,1.59623,1.59601,1.59604,127400000.0
2008-06-26 23:42:00,1.59614,1.59619,1.59604,1.59604,45900000.0
2008-06-26 23:43:00,1.59605,1.59631,1.59592,1.59631,68400000.0
2008-06-26 23:44:00,1.59621,1.59639,1.59618,1.59627,76400000.0
2008-06-26 23:45:00,1.59616,1.5962,1.5959,1.59595,74900000.0
2008-06-26 23:46:00,1.59591,1.59592,1.59574,1.59574,70600000.0
2008-06-26 23:47:00,1.59576,1.59584,1.59572,1.59572,55200000.0
2008-06-26 23:48:00,1.59597,1.59635,1.59583,1.59595,51900000.0
2008-06-26 23:49:00,1.59591,1.59599,1.59566,1.59599,91400000.0
2008-06-26 23:50:00,1.59603,1.59613,1.59584,1.59592,32800000.0
2008-06-26 23:51:00,1.59588,1.59621,1.59582,1.59621,61700000.0
2008-06-26 23:52:00,1.59619,1.59653,1.59619,1.59643,164300000.0
2008-06-26 23:53:00,1.59624,1.59624,1.59528,1.59528,117700001.0
2008-06-26 23:54:00,1.59555,1.59574,1.59516,1.59533,195400000.0
2008-06-26 23:55:00,1.59532,1.59542,1.59523,1.59528,123200000.0
2008-06-26 23:56:00,1.59519,1.59537,1.59514,1.59529,133300000.0
2008-06-26 23:57:00,1.59534,1.59572,1.59529,1.59563,102300000.0
2008-06-26 23:58:00,1.59564,1.59567,1.59531,1.59542,153900000.0
2008-06-26 23:59:00,1.59541,1.59558,1.59521,1.59541,70500000.0
2008-06-27 00:00:00,1.59559,1.59579,1.59548,1.5955,193100002.0
2008-06-27 00:01:00,1.59522,1.59602,1.59479,1.59493,196200000.0
2008-06-27 00:02:00,1.59484,1.59504,1.59466,1.59482,124900000.0
2008-06-27 00:03:00,1.59495,1.5951,1.59486,1.59491,201900000.0
2008-06-27 00:04:00,1.59512,1.59532,1.5951,1.59516,158400000.0
2008-06-27 00:05:00,1.59501,1.59503,1.59492,1.59503,26800000.0
2008-06-27 00:06:00,1.59505,1.59517,1.59488,1.59507,48900000.0
2008-06-27 00:07:00,1.59513,1.59555,1.59495,1.59554,67300000.0
2008-06-27 00:08:00,1.59534,1.59544,1.59534,1.59544,31200000.0
2008-06-27 00:09:00,1.59526,1.5957,1.59526,1.59566,111200000.0
2008-06-27 00:10:00,1.59518,1.59559,1.5951,1.59559,42600000.0
2008-06-27 00:11:00,1.59567,1.59588,1.59555,1.59582,30800000.0
2008-06-27 00:12:00,1.59558,1.59572,1.59556,1.59556,33400000.0
2008-06-27 00:13:00,1.5955,1.59563,1.5955,1.59558,57600000.0
2008-06-27 00:14:00,1.59577,1.59577,1.59557,1.59562,33800000.0
2008-06-27 00:15:00,1.59567,1.59583,1.59564,1.5957,34500000.0
2008-06-27 00:16:00,1.59576,1.59588,1.59575,1.59588,18800000.0
2008-06-27 00:17:00,1.59585,1.59588,1.59579,1.59583,116000000.0
2008-06-27 00:18:00,1.5958,1.5958,1.59567,1.59567,66600000.0
2008-06-27 00:19:00,1.5959,1.59634,1.59563,1.59563,115800000.0
2008-06-27 00:20:00,1.5956,1.59564,1.59549,1.59564,57000000.0
2008-06-27 00:21:00,1.59555,1.59556,1.59527,1.5954,39200000.0
2008-06-27 00:22:00,1.59569,1.59581,1.59546,1.59568,35200000.0
2008-06-27 00:23:00,1.5957,1.59575,1.59527,1.59545,59600000.0
2008-06-27 00:24:00,1.59545,1.5956,1.59535,1.59553,74200000.0
2008-06-27 00:25:00,1.59544,1.59576,1.59533,1.59533,49600000.0
2008-06-27 00:26:00,1.59527,1.59527,1.59507,1.59508,38400000.0
2008-06-27 00:27:00,1.59505,1.59521,1.59505,1.59519,34800000.0
2008-06-27 00:28:00,1.59551,1.59563,1.59529,1.59529,38600000.0
2008-06-27 00:29:00,1.59528,1.59528,1.59508,1.59526,70300000.0
2008-06-27 00:30:00,1.59534,1.59541,1.59521,1.59541,36600000.0
2008-06-27 00:31:00,1.59544,1.59544,1.59529,1.59532,37400000.0
2008-06-27 00:32:00,1.59519,1.59533,1.59514,1.59515,60000000.0
2008-06-27 00:33:00,1.59512,1.59525,1.59507,1.59513,109400000.0
2008-06-27 00:34:00,1.59526,1.59584,1.59526,1.59584,44400001.0
2008-06-27 00:35:00,1.59545,1.59546,1.59539,1.5954,46600000.0
2008-06-27 00:36:00,1.59518,1.5954,1.59516,1.59516,117700000.0
2008-06-27 00:37:00,1.59537,1.59539,1.59527,1.59536,77000000.0
2008-06-27 00:38:00,1.59536,1.59539,1.59534,1.59539,31600000.0
2008-06-27 00:39:00,1.59571,1.59571,1.59513,1.59517,27000000.0
2008-06-27 00:40:00,1.59542,1.59579,1.59539,1.59565,31600000.0
2008-06-27 00:41:00,1.59556,1.59556,1.59507,1.59533,30300000.0
2008-06-27 00:42:00,1.59543,1.59547,1.59498,1.59544,46800000.0
2008-06-27 00:43:00,1.59548,1.59548,1.5951,1.59536,28000000.0
2008-06-27 00:44:00,1.59549,1.59578,1.59529,1.59529,35800000.0
2008-06-27 00:45:00,1.59541,1.59554,1.59499,1.5953,43700000.0
2008-06-27 00:46:00,1.59535,1.59535,1.59489,1.59489,49200000.0
2008-06-27 00:47:00,1.59533,1.59582,1.59532,1.59539,34000000.0
2008-06-27 00:48:00,1.59542,1.59542,1.59537,1.59537,41200000.0
2008-06-27 00:49:00,1.59556,1.59556,1.59504,1.59504,33400001.0
2008-06-27 00:50:00,1.59549,1.59559,1.59516,1.59536,92300000.0
2008-06-27 00:51:00,1.59527,1.59562,1.59526,1.59562,54200000.0
2008-06-27 00:52:00,1.59577,1.59597,1.59554,1.59563,88400000.0
2008-06-27 00:53:00,1.59571,1.5958,1.59564,1.59564,39400000.0
2008-06-27 00:54:00,1.5956,1.5958,1.59555,1.59557,44800000.0
2008-06-27 00:55:00,1.59565,1.59565,1.59501,1.59519,36200000.0
2008-06-27 00:56:00,1.59532,1.59537,1.59511,1.59525,77700001.0
2008-06-27 00:57:00,1.59532,1.59536,1.59524,1.59534,42000000.0
2008-06-27 00:58:00,1.59525,1.59537,1.59523,1.59527,43200000.0
2008-06-27 00:59:00,1.59528,1.59546,1.59526,1.59541,120000000.0
2008-06-27 01:00:00,1.5954,1.59561,1.59528,1.59528,66600000.0
2008-06-27 01:01:00,1.59538,1.59552,1.59538,1.59552,66000001.0
2008-06-27 01:02:00,1.59557,1.59557,1.59555,1.59557,34400000.0
2008-06-27 01:03:00,1.59555,1.5956,1.59552,1.59555,48200000.0
2008-06-27 01:04:00,1.59599,1.59614,1.59576,1.59614,55499999.0
2008-06-27 01:05:00,1.59632,1.59654,1.59595,1.59616,35200000.0
2008-06-27 01:06:00,1.59617,1.59646,1.59607,1.5963,43400001.0
2008-06-27 01:07:00,1.59609,1.59623,1.59609,1.59615,78600000.0
2008-06-27 01:08:00,1.5962,1.5964,1.59608,1.59619,82400000.0
2008-06-27 01:09:00,1.59664,1.59664,1.59621,1.59647,127600001.0
2008-06-27 01:10:00,1.59669,1.59697,1.59606,1.59606,65600000.0
2008-06-27 01:11:00,1.59643,1.59652,1.59629,1.59642,109400000.0
2008-06-27 01:12:00,1.59646,1.59674,1.5961,1.5961,214700001.0
2008-06-27 01:13:00,1.59597,1.59614,1.59592,1.59607,145100000.0
2008-06-27 01:14:00,1.5961,1.59625,1.59599,1.59605,36200000.0
2008-06-27 01:15:00,1.59614,1.59649,1.59594,1.59644,88100000.0
2008-06-27 01:16:00,1.59642,1.59642,1.59617,1.59621,38700000.0
2008-06-27 01:17:00,1.59619,1.59619,1.59602,1.59602,39800000.0
2008-06-27 01:18:00,1.59593,1.59621,1.59593,1.59602,26400000.0
2008-06-27 01:19:00,1.59618,1.59618,1.59601,1.59612,48500000.0
2008-06-27 01:20:00,1.59593,1.59598,1.59585,1.59598,24200000.0
2008-06-27 01:21:00,1.59592,1.59611,1.59592,1.59596,35100000.0
2008-06-27 01:22:00,1.59555,1.59583,1.59555,1.59582,110500000.0
2008-06-27 01:23:00,1.59592,1.59592,1.59487,1.59578,185900000.0
2008-06-27 01:24:00,1.59551,1.59601,1.59543,1.5957,74600000.0
2008-06-27 01:25:00,1.59564,1.59592,1.59553,1.59553,84900001.0
2008-06-27 01:26:00,1.59561,1.59587,1.59558,1.59569,195000000.0
2008-06-27 01:27:00,1.59597,1.59598,1.5956,1.59589,149800001.0
2008-06-27 01:28:00,1.5959,1.59605,1.59584,1.59597,51400000.0
2008-06-27 01:29:00,1.59592,1.59616,1.59581,1.59596,33600001.0
2008-06-27 01:30:00,1.59599,1.59633,1.59591,1.596,49600000.0
2008-06-27 01:31:00,1.59582,1.59592,1.59577,1.5958,39100000.0
2008-06-27 01:32:00,1.59584,1.59604,1.59584,1.59602,65800000.0
2008-06-27 01:33:00,1.59598,1.5961,1.59566,1.59566,109000000.0
2008-06-27 01:34:00,1.59561,1.59587,1.59551,1.59587,106300000.0
2008-06-27 01:35:00,1.59588,1.59591,1.59569,1.5957,54000000.0
2008-06-27 01:36:00,1.59578,1.59627,1.59578,1.59627,28800000.0
2008-06-27 01:37:00,1.59604,1.59605,1.59575,1.59575,32400000.0
2008-06-27 01:38:00,1.596,1.596,1.5957,1.59577,55500000.0
2008-06-27 01:39:00,1.59572,1.59598,1.5957,1.59597,32200000.0
2008-06-27 01:40:00,1.59581,1.59633,1.59581,1.59617,51400001.0
2008-06-27 01:41:00,1.59596,1.59598,1.59527,1.59591,37000000.0
2008-06-27 01:42:00,1.59585,1.59665,1.59566,1.59593,208200001.0
2008-06-27 01:43:00,1.59586,1.59628,1.59578,1.59585,174500000.0
2008-06-27 01:44:00,1.59578,1.59579,1.59549,1.5957,197000000.0
2008-06-27 01:45:00,1.59579,1.59625,1.59578,1.59591,176399999.0
2008-06-27 01:46:00,1.59581,1.59613,1.59581,1.59613,51300000.0
2008-06-27 01:47:00,1.59618,1.59618,1.59577,1.5958,61600000.0
2008-06-27 01:48:00,1.59578,1.59578,1.59557,1.59557,30000000.0
2008-06-27 01:49:00,1.59556,1.59575,1.59538,1.59538,150500000.0
2008-06-27 01:50:00,1.59571,1.59592,1.5954,1.59592,167400001.0
2008-06-27 01:51:00,1.59582,1.59588,1.59578,1.59579,68000001.0
2008-06-27 01:52:00,1.59588,1.5961,1.59564,1.59597,245400000.0
2008-06-27 01:53:00,1.59592,1.59592,1.59556,1.59577,70600000.0
2008-06-27 01:54:00,1.59587,1.5961,1.59587,1.59604,67800000.0
2008-06-27 01:55:00,1.5962,1.59692,1.5962,1.5968,68600000.0
2008-06-27 01:56:00,1.59688,1.59688,1.59659,1.59659,72600000.0
2008-06-27 01:57:00,1.59651,1.59676,1.59626,1.59626,88300000.0
2008-06-27 01:58:00,1.59618,1.59628,1.59613,1.59628,44400000.0
2008-06-27 01:59:00,1.59625,1.59625,1.59616,1.59621,78300001.0
2008-06-27 02:00:00,1.59664,1.5968,1.59646,1.59678,36200000.0
2008-06-27 02:01:00,1.59653,1.59681,1.59645,1.59677,29400000.0
2008-06-27 02:02:00,1.59684,1.59694,1.59674,1.59681,31300000.0
2008-06-27 02:03:00,1.59704,1.59718,1.59692,1.59704,47000000.0
2008-06-27 02:04:00,1.59688,1.59723,1.59688,1.59706,42100000.0
2008-06-27 02:05:00,1.59719,1.5973,1.59716,1.59716,43700000.0
2008-06-27 02:06:00,1.59719,1.59728,1.59711,1.59725,47200000.0
2008-06-27 02:07:00,1.59711,1.59735,1.59703,1.59707,26600000.0
2008-06-27 02:08:00,1.59691,1.5971,1.59688,1.5971,25600000.0
2008-06-27 02:09:00,1.59712,1.59712,1.59654,1.59688,24600000.0
2008-06-27 02:10:00,1.59689,1.59706,1.59644,1.59698,26800000.0
2008-06-27 02:11:00,1.59664,1.59712,1.59664,1.59685,44700000.0
2008-06-27 02:12:00,1.59638,1.59665,1.59637,1.59647,24100000.0
2008-06-27 02:13:00,1.59637,1.59647,1.59623,1.5963,51100000.0
2008-06-27 02:14:00,1.59633,1.59643,1.59623,1.59631,39000000.0
2008-06-27 02:15:00,1.59633,1.59638,1.59606,1.59638,35200000.0
2008-06-27 02:16:00,1.59651,1.59658,1.59628,1.59643,40600000.0
2008-06-27 02:17:00,1.59644,1.5965,1.59616,1.5964,33200000.0
2008-06-27 02:18:00,1.59619,1.59619,1.59562,1.59562,43200000.0
2008-06-27 02:19:00,1.59573,1.59573,1.59533,1.59533,43500000.0
2008-06-27 02:20:00,1.59531,1.59539,1.59518,1.59537,27400000.0
2008-06-27 02:21:00,1.59514,1.5954,1.5951,1.5954,24600000.0
2008-06-27 02:22:00,1.59519,1.5953,1.5948,1.59508,25600000.0
2008-06-27 02:23:00,1.59495,1.59514,1.59491,1.59491,44500000.0
2008-06-27 02:24:00,1.59449,1.59457,1.59385,1.5941,36800000.0
2008-06-27 02:25:00,1.59358,1.59403,1.5933,1.59341,42100000.0
2008-06-27 02:26:00,1.59348,1.59362,1.59333,1.59357,22800000.0
2008-06-27 02:27:00,1.59376,1.59441,1.59376,1.59422,40600000.0
2008-06-27 02:28:00,1.59449,1.59458,1.59423,1.59436,31500000.0
2008-06-27 02:29:00,1.59451,1.59465,1.59405,1.5946,37200000.0
2008-06-27 02:30:00,1.59457,1.59457,1.5945,1.59457,35300000.0
2008-06-27 02:31:00,1.59441,1.59445,1.59396,1.5943,42200000.0
2008-06-27 02:32:00,1.59424,1.59434,1.594,1.594,35300000.0
2008-06-27 02:33:00,1.5939,1.59411,1.59381,1.59382,37600000.0
2008-06-27 02:34:00,1.59403,1.59428,1.59391,1.59428,36000000.0
2008-06-27 02:35:00,1.59458,1.59475,1.59454,1.59454,44000001.0
2008-06-27 02:36:00,1.59433,1.59463,1.59433,1.59455,30200000.0
2008-06-27 02:37:00,1.5947,1.59477,1.59449,1.59463,27200000.0
2008-06-27 02:38:00,1.59432,1.59433,1.59402,1.59402,39500000.0
2008-06-27 02:39:00,1.59418,1.5943,1.59364,1.5943,33000000.0
2008-06-27 02:40:00,1.59433,1.59464,1.59433,1.59448,62400000.0
2008-06-27 02:41:00,1.59462,1.59463,1.59431,1.59458,14200000.0
2008-06-27 02:42:00,1.59453,1.59453,1.59428,1.59439,50800000.0
2008-06-27 02:43:00,1.59427,1.59433,1.59412,1.59431,48600000.0
2008-06-27 02:44:00,1.59427,1.59435,1.59399,1.59426,25600000.0
2008-06-27 02:45:00,1.59412,1.59428,1.59385,1.5941,23000000.0
2008-06-27 02:46:00,1.59423,1.59423,1.59379,1.59407,36800000.0
2008-06-27 02:47:00,1.59387,1.59398,1.59359,1.59386,33000000.0
2008-06-27 02:48:00,1.5938,1.5938,1.59356,1.59359,15800000.0
2008-06-27 02:49:00,1.59379,1.59427,1.59379,1.5942,23000000.0
2008-06-27 02:50:00,1.59424,1.59424,1.59397,1.5942,24600000.0
2008-06-27 02:51:00,1.59372,1.59415,1.59372,1.59415,21200000.0
2008-06-27 02:52:00,1.59417,1.59423,1.59398,1.59423,32000000.0
2008-06-27 02:53:00,1.59425,1.59473,1.59415,1.59473,50800000.0
2008-06-27 02:54:00,1.59477,1.59493,1.59472,1.59493,32600000.0
2008-06-27 02:55:00,1.5949,1.59499,1.59481,1.59484,27200000.0
2008-06-27 02:56:00,1.59482,1.59482,1.59439,1.59464,83700000.0
2008-06-27 02:57:00,1.59425,1.59491,1.59425,1.5948,50700000.0
2008-06-27 02:58:00,1.59478,1.59484,1.59457,1.59457,46400000.0
2008-06-27 02:59:00,1.59462,1.5948,1.59459,1.59474,30800000.0
2008-06-27 03:00:00,1.59478,1.59486,1.5947,1.5948,35400000.0
2008-06-27 03:01:00,1.59474,1.59486,1.5946,1.5947,40000000.0
2008-06-27 03:02:00,1.59456,1.59507,1.59456,1.59507,30400000.0
2008-06-27 03:03:00,1.59509,1.59511,1.59488,1.59504,33000000.0
2008-06-27 03:04:00,1.59493,1.59508,1.59461,1.59461,36200001.0
2008-06-27 03:05:00,1.59515,1.59526,1.59486,1.59486,20600000.0
2008-06-27 03:06:00,1.59532,1.59533,1.59512,1.59528,37200000.0
2008-06-27 03:07:00,1.59534,1.59534,1.59505,1.59511,28000000.0
2008-06-27 03:08:00,1.59521,1.59533,1.59509,1.59523,47200000.0
2008-06-27 03:09:00,1.59545,1.59547,1.59508,1.59519,46800001.0
2008-06-27 03:10:00,1.59531,1.59531,1.59491,1.59518,58500001.0
2008-06-27 03:11:00,1.59507,1.59509,1.5947,1.5947,33400000.0
2008-06-27 03:12:00,1.59495,1.59511,1.59486,1.59499,64100001.0
2008-06-27 03:13:00,1.5951,1.5951,1.59489,1.59505,37800000.0
2008-06-27 03:14:00,1.59493,1.59508,1.59483,1.59508,40200000.0
2008-06-27 03:15:00,1.59498,1.59502,1.59486,1.59497,44700000.0
2008-06-27 03:16:00,1.5948,1.5948,1.59415,1.59445,22900000.0
2008-06-27 03:17:00,1.59467,1.59482,1.59455,1.59455,40400001.0
2008-06-27 03:18:00,1.59428,1.59481,1.59428,1.59481,39800000.0
2008-06-27 03:19:00,1.59496,1.59496,1.59476,1.59486,17000000.0
2008-06-27 03:20:00,1.59496,1.59498,1.59471,1.59479,37700000.0
2008-06-27 03:21:00,1.59478,1.59492,1.59472,1.59472,23800000.0
2008-06-27 03:22:00,1.59478,1.59491,1.59466,1.59491,30900000.0
2008-06-27 03:23:00,1.59486,1.59488,1.59472,1.59478,49400000.0
2008-06-27 03:24:00,1.5948,1.59483,1.59462,1.59483,38000000.0
2008-06-27 03:25:00,1.59469,1.59487,1.59446,1.59465,34000000.0
2008-06-27 03:26:00,1.59446,1.59474,1.59438,1.59474,35500000.0
2008-06-27 03:27:00,1.59447,1.59469,1.59442,1.59447,37800000.0
2008-06-27 03:28:00,1.59448,1.59455,1.59445,1.59445,35400000.0
2008-06-27 03:29:00,1.59436,1.59436,1.594,1.594,33800000.0
2008-06-27 03:30:00,1.59429,1.59444,1.5942,1.59433,30000000.0
2008-06-27 03:31:00,1.5943,1.59446,1.59418,1.5944,41200000.0
2008-06-27 03:32:00,1.59435,1.59445,1.59426,1.59426,39800000.0
2008-06-27 03:33:00,1.59419,1.59419,1.59372,1.59382,32700000.0
2008-06-27 03:34:00,1.59377,1.5938,1.59353,1.59353,39300000.0
2008-06-27 03:35:00,1.59366,1.59366,1.59353,1.59353,37700000.0
2008-06-27 03:36:00,1.59342,1.59357,1.59301,1.59341,51700000.0
2008-06-27 03:37:00,1.59331,1.59346,1.59326,1.59336,40900000.0
2008-06-27 03:38:00,1.59337,1.59343,1.5932,1.59342,25800000.0
2008-06-27 03:39:00,1.59358,1.59371,1.59328,1.59328,37200000.0
2008-06-27 03:40:00,1.59352,1.59358,1.59346,1.59358,35000001.0
2008-06-27 03:41:00,1.59343,1.59373,1.59341,1.59373,34400000.0
2008-06-27 03:42:00,1.59386,1.59416,1.59386,1.59412,20400000.0
2008-06-27 03:43:00,1.59411,1.59426,1.59391,1.59426,28800000.0
2008-06-27 03:44:00,1.59399,1.59415,1.59394,1.59394,26700000.0
2008-06-27 03:45:00,1.59416,1.59418,1.59391,1.59404,60400001.0
2008-06-27 03:46:00,1.59405,1.59411,1.59371,1.59392,31400000.0
2008-06-27 03:47:00,1.59365,1.59376,1.59358,1.59358,23400000.0
2008-06-27 03:48:00,1.59323,1.59348,1.59323,1.59343,34400000.0
2008-06-27 03:49:00,1.59339,1.59349,1.59333,1.59349,33700000.0
2008-06-27 03:50:00,1.59325,1.59344,1.59312,1.59314,34200000.0
2008-06-27 03:51:00,1.59339,1.59359,1.59326,1.59332,58400001.0
2008-06-27 03:52:00,1.59334,1.59356,1.59326,1.59356,25200000.0
2008-06-27 03:53:00,1.59362,1.59371,1.59352,1.59352,48400000.0
2008-06-27 03:54:00,1.59359,1.59369,1.59344,1.59364,27800000.0
2008-06-27 03:55:00,1.59363,1.59364,1.59347,1.59347,27800000.0
2008-06-27 03:56:00,1.59344,1.59349,1.59323,1.59323,37200000.0
2008-06-27 03:57:00,1.59315,1.59323,1.59276,1.59323,52600000.0
2008-06-27 03:58:00,1.59332,1.59334,1.59312,1.59312,46800000.0
2008-06-27 03:59:00,1.59328,1.59351,1.59323,1.5933,46800000.0
2008-06-27 04:00:00,1.59328,1.59339,1.59241,1.59241,47400000.0
2008-06-27 04:01:00,1.59225,1.59255,1.59188,1.59236,36000000.0
2008-06-27 04:02:00,1.59257,1.59262,1.59249,1.59256,35000000.0
2008-06-27 04:03:00,1.59248,1.59275,1.59236,1.59275,44400000.0
2008-06-27 04:04:00,1.59261,1.59261,1.59234,1.59234,17200000.0
2008-06-27 04:05:00,1.59177,1.59239,1.59177,1.59238,25800000.0
2008-06-27 04:06:00,1.59245,1.59261,1.59225,1.59261,35200000.0
2008-06-27 04:07:00,1.59222,1.5925,1.59196,1.5925,20600000.0
2008-06-27 04:08:00,1.59256,1.59273,1.59241,1.59273,43400000.0
2008-06-27 04:09:00,1.59256,1.59265,1.59234,1.59248,35100000.0
2008-06-27 04:10:00,1.59241,1.59271,1.5923,1.59266,41600000.0
2008-06-27 04:11:00,1.59256,1.59261,1.59248,1.59261,22200000.0
2008-06-27 04:12:00,1.59262,1.59262,1.59231,1.59245,18600000.0
2008-06-27 04:13:00,1.5924,1.59245,1.59187,1.59245,53400000.0
2008-06-27 04:14:00,1.59222,1.59242,1.59199,1.59227,66200000.0
2008-06-27 04:15:00,1.59226,1.59254,1.59226,1.5925,37500000.0
2008-06-27 04:16:00,1.5926,1.59276,1.59222,1.59267,39700000.0
2008-06-27 04:17:00,1.59249,1.59259,1.59236,1.59259,37300000.0
2008-06-27 04:18:00,1.59208,1.59256,1.59208,1.59249,27600000.0
2008-06-27 04:19:00,1.59223,1.59239,1.59202,1.59211,45200000.0
2008-06-27 04:20:00,1.5921,1.59212,1.59197,1.59204,35400000.0
2008-06-27 04:21:00,1.59221,1.5923,1.59205,1.59206,66300000.0
2008-06-27 04:22:00,1.59202,1.59236,1.59194,1.59236,28200000.0
2008-06-27 04:23:00,1.59244,1.59248,1.59225,1.59245,32600000.0
2008-06-27 04:24:00,1.5922,1.59257,1.5922,1.59253,37800000.0
2008-06-27 04:25:00,1.59258,1.59258,1.5922,1.59228,34000000.0
2008-06-27 04:26:00,1.59199,1.59199,1.59179,1.59195,33400000.0
2008-06-27 04:27:00,1.59191,1.59203,1.59165,1.59165,51600000.0
2008-06-27 04:28:00,1.59188,1.59188,1.59148,1.59183,28000000.0
2008-06-27 04:29:00,1.5918,1.59238,1.59174,1.59238,42400000.0
2008-06-27 04:30:00,1.59222,1.5924,1.592,1.59209,50800000.0
2008-06-27 04:31:00,1.59199,1.59239,1.59199,1.59213,45600000.0
2008-06-27 04:32:00,1.59236,1.59258,1.59232,1.59252,18400000.0
2008-06-27 04:33:00,1.59276,1.59276,1.59235,1.59268,30200000.0
2008-06-27 04:34:00,1.59269,1.59275,1.59258,1.5926,61700000.0
2008-06-27 04:35:00,1.59238,1.5927,1.59234,1.59255,37500000.0
2008-06-27 04:36:00,1.59282,1.59282,1.59267,1.59267,46400001.0
2008-06-27 04:37:00,1.59275,1.59277,1.5924,1.59265,30900000.0
2008-06-27 04:38:00,1.59268,1.59287,1.5926,1.59268,31600000.0
2008-06-27 04:39:00,1.59248,1.59263,1.59215,1.59263,44000001.0
2008-06-27 04:40:00,1.59252,1.59276,1.59246,1.5926,33200000.0
2008-06-27 04:41:00,1.59268,1.59286,1.59246,1.59283,49200000.0
2008-06-27 04:42:00,1.59269,1.59281,1.59266,1.59278,42400000.0
2008-06-27 04:43:00,1.59282,1.593,1.59278,1.59293,39800000.0
2008-06-27 04:44:00,1.59287,1.59298,1.59229,1.59283,47600000.0
2008-06-27 04:45:00,1.5926,1.59268,1.5925,1.59265,15800000.0
2008-06-27 04:46:00,1.59268,1.59272,1.59204,1.59204,32000000.0
2008-06-27 04:47:00,1.59275,1.59293,1.59275,1.59288,30400000.0
2008-06-27 04:48:00,1.59276,1.59291,1.59254,1.59291,42800000.0
2008-06-27 04:49:00,1.59279,1.59306,1.59268,1.59291,17200000.0
2008-06-27 04:50:00,1.59288,1.5931,1.59282,1.59287,43400000.0
2008-06-27 04:51:00,1.59282,1.59297,1.59275,1.59292,30400000.0
2008-06-27 04:52:00,1.59279,1.59287,1.59271,1.59284,21000000.0
2008-06-27 04:53:00,1.5929,1.59301,1.59283,1.59283,41100000.0
2008-06-27 04:54:00,1.59295,1.59302,1.59284,1.59289,43000000.0
2008-06-27 04:55:00,1.59293,1.59293,1.59257,1.59266,30400000.0
2008-06-27 04:56:00,1.5925,1.59275,1.5925,1.59275,28600000.0
2008-06-27 04:57:00,1.59245,1.5925,1.5924,1.5924,28800000.0
2008-06-27 04:58:00,1.59244,1.5927,1.59225,1.5927,34700000.0
2008-06-27 04:59:00,1.59249,1.59276,1.59249,1.59249,41300000.0
2008-06-27 05:00:00,1.59251,1.59262,1.59239,1.59259,48300000.0
2008-06-27 05:01:00,1.59243,1.59257,1.59243,1.5925,31000000.0
2008-06-27 05:02:00,1.59233,1.59271,1.59233,1.59257,51000000.0
2008-06-27 05:03:00,1.59238,1.59268,1.5923,1.59268,35600000.0
2008-06-27 05:04:00,1.5924,1.59266,1.59239,1.59266,77699998.0
2008-06-27 05:05:00,1.59239,1.59249,1.5923,1.59237,34000000.0
2008-06-27 05:06:00,1.59236,1.59255,1.59224,1.59232,40300000.0
2008-06-27 05:07:00,1.59208,1.59226,1.59176,1.59217,32600000.0
2008-06-27 05:08:00,1.59202,1.59215,1.59186,1.592,16800000.0
2008-06-27 05:09:00,1.59215,1.59215,1.59164,1.59169,48300000.0
2008-06-27 05:10:00,1.59181,1.59202,1.59159,1.5919,23000000.0
2008-06-27 05:11:00,1.59192,1.59206,1.59168,1.59168,32600000.0
2008-06-27 05:12:00,1.59185,1.59195,1.59175,1.59193,30400000.0
2008-06-27 05:13:00,1.59184,1.59213,1.59184,1.59202,23400000.0
2008-06-27 05:14:00,1.59209,1.59209,1.5919,1.59198,27000000.0
2008-06-27 05:15:00,1.59202,1.59202,1.59167,1.59186,32000000.0
2008-06-27 05:16:00,1.59172,1.59192,1.59172,1.59184,36300000.0
2008-06-27 05:17:00,1.59168,1.59185,1.59163,1.59176,49000000.0
2008-06-27 05:18:00,1.59188,1.59196,1.59172,1.59172,28400000.0
2008-06-27 05:19:00,1.59143,1.59184,1.59143,1.59184,49600000.0
2008-06-27 05:20:00,1.59202,1.59219,1.59196,1.59209,34100000.0
2008-06-27 05:21:00,1.59221,1.59238,1.59213,1.59223,30200000.0
2008-06-27 05:22:00,1.59235,1.59235,1.59191,1.59202,61100001.0
2008-06-27 05:23:00,1.59147,1.59213,1.59147,1.59207,38100000.0
2008-06-27 05:24:00,1.59201,1.59236,1.59201,1.59236,35300000.0
2008-06-27 05:25:00,1.59216,1.59236,1.59201,1.59226,59300000.0
2008-06-27 05:26:00,1.59228,1.59228,1.59211,1.59211,41800000.0
2008-06-27 05:27:00,1.59241,1.59249,1.59237,1.59237,23000000.0
2008-06-27 05:28:00,1.59254,1.59254,1.59186,1.59186,34200000.0
2008-06-27 05:29:00,1.59246,1.59258,1.59241,1.59256,38100000.0
2008-06-27 05:30:00,1.59258,1.59268,1.59242,1.59264,18400000.0
2008-06-27 05:31:00,1.59262,1.59274,1.59249,1.59252,40500000.0
2008-06-27 05:32:00,1.59235,1.59237,1.5919,1.5919,29200000.0
2008-06-27 05:33:00,1.59251,1.59253,1.59227,1.59227,20100000.0
2008-06-27 05:34:00,1.59257,1.59257,1.59234,1.59242,42000001.0
2008-06-27 05:35:00,1.59256,1.59269,1.59242,1.59267,42000000.0
2008-06-27 05:36:00,1.59253,1.59281,1.5925,1.5925,40300000.0
2008-06-27 05:37:00,1.59248,1.59252,1.59227,1.59241,49000000.0
2008-06-27 05:38:00,1.59233,1.59241,1.59204,1.59215,30400000.0
2008-06-27 05:39:00,1.59214,1.59244,1.59206,1.5923,32800000.0
2008-06-27 05:40:00,1.59238,1.59255,1.59218,1.59218,21000000.0
2008-06-27 05:41:00,1.5922,1.59227,1.59187,1.59225,37900000.0
2008-06-27 05:42:00,1.59217,1.59241,1.59202,1.59217,43500000.0
2008-06-27 05:43:00,1.59199,1.59224,1.59199,1.59211,31400000.0
2008-06-27 05:44:00,1.59216,1.59253,1.59216,1.59253,35200000.0
2008-06-27 05:45:00,1.59236,1.59264,1.59233,1.59233,41200000.0
2008-06-27 05:46:00,1.59245,1.5925,1.5924,1.5924,22000000.0
2008-06-27 05:47:00,1.59243,1.5925,1.5923,1.59242,48800000.0
2008-06-27 05:48:00,1.59236,1.59257,1.59232,1.59235,21800000.0
2008-06-27 05:49:00,1.59241,1.5925,1.59214,1.59214,44800000.0
2008-06-27 05:50:00,1.59195,1.59211,1.5918,1.5921,23400000.0
2008-06-27 05:51:00,1.59216,1.59225,1.59156,1.59156,49600000.0
2008-06-27 05:52:00,1.59164,1.59173,1.59143,1.59156,26400000.0
2008-06-27 05:53:00,1.59121,1.59173,1.59121,1.59173,51900000.0
2008-06-27 05:54:00,1.59174,1.59174,1.59148,1.59164,28400000.0
2008-06-27 05:55:00,1.59149,1.59167,1.59138,1.59167,17400000.0
2008-06-27 05:56:00,1.59166,1.59175,1.59147,1.59163,40200000.0
2008-06-27 05:57:00,1.59144,1.59172,1.59144,1.59162,27800000.0
2008-06-27 05:58:00,1.59179,1.59195,1.59165,1.5918,40600000.0
2008-06-27 05:59:00,1.592,1.59207,1.59197,1.592,48100000.0
2008-06-27 06:00:00,1.59194,1.59216,1.59184,1.59203,51700000.0
2008-06-27 06:01:00,1.59197,1.59215,1.59197,1.59215,44500000.0
2008-06-27 06:02:00,1.59208,1.5924,1.59177,1.5924,27800000.0
2008-06-27 06:03:00,1.59231,1.59233,1.59208,1.59208,48200000.0
2008-06-27 06:04:00,1.59201,1.59211,1.59193,1.59201,43200000.0
2008-06-27 06:05:00,1.59198,1.59216,1.59184,1.59184,42200000.0
2008-06-27 06:06:00,1.59187,1.59208,1.59187,1.59208,37800000.0
2008-06-27 06:07:00,1.59211,1.59212,1.59189,1.59189,32000000.0
2008-06-27 06:08:00,1.59207,1.59225,1.59166,1.59166,54500000.0
2008-06-27 06:09:00,1.59182,1.59213,1.59182,1.59207,46900000.0
2008-06-27 06:10:00,1.59216,1.59243,1.59188,1.59243,20800000.0
2008-06-27 06:11:00,1.5921,1.59265,1.5921,1.59216,42300000.0
2008-06-27 06:12:00,1.59231,1.59247,1.59219,1.59219,28700000.0
2008-06-27 06:13:00,1.59229,1.59264,1.5922,1.59259,32400000.0
2008-06-27 06:14:00,1.59265,1.59268,1.59228,1.59268,39200000.0
2008-06-27 06:15:00,1.59261,1.59285,1.59251,1.59276,18600000.0
2008-06-27 06:16:00,1.59285,1.59287,1.59256,1.59264,32800000.0
2008-06-27 06:17:00,1.59229,1.59272,1.59229,1.59272,27600000.0
2008-06-27 06:18:00,1.59276,1.59296,1.5927,1.59281,42600000.0
2008-06-27 06:19:00,1.59261,1.59268,1.59244,1.59244,44600001.0
2008-06-27 06:20:00,1.59249,1.59249,1.59226,1.59226,42600000.0
2008-06-27 06:21:00,1.59235,1.59244,1.59232,1.59238,48200000.0
2008-06-27 06:22:00,1.59233,1.59262,1.59233,1.59262,25300000.0
2008-06-27 06:23:00,1.59259,1.59259,1.59219,1.59257,24800000.0
2008-06-27 06:24:00,1.59254,1.59254,1.59201,1.59226,37600000.0
2008-06-27 06:25:00,1.59227,1.59229,1.59219,1.59224,28700000.0
2008-06-27 06:26:00,1.59232,1.59244,1.59214,1.59227,38900000.0
2008-06-27 06:27:00,1.59214,1.59221,1.59205,1.59221,39800000.0
2008-06-27 06:28:00,1.59216,1.59218,1.592,1.59217,40600000.0
2008-06-27 06:29:00,1.59228,1.59232,1.59213,1.59217,28800000.0
2008-06-27 06:30:00,1.59232,1.59245,1.59227,1.59245,28400000.0
2008-06-27 06:31:00,1.59234,1.59234,1.59205,1.59205,20400000.0
2008-06-27 06:32:00,1.59223,1.59252,1.59223,1.59233,39200000.0
2008-06-27 06:33:00,1.59221,1.59244,1.59221,1.59231,35600000.0
2008-06-27 06:34:00,1.59249,1.5927,1.59225,1.59251,51000000.0
2008-06-27 06:35:00,1.59238,1.59273,1.59238,1.59254,53800000.0
2008-06-27 06:36:00,1.59268,1.59282,1.59229,1.59269,57100000.0
2008-06-27 06:37:00,1.59272,1.59287,1.5924,1.5924,27400000.0
2008-06-27 06:38:00,1.5928,1.59287,1.59255,1.59255,33700000.0
2008-06-27 06:39:00,1.5926,1.59275,1.59244,1.59245,44200000.0
2008-06-27 06:40:00,1.59224,1.59242,1.59224,1.59225,26700000.0
2008-06-27 06:41:00,1.59208,1.59239,1.59179,1.59239,28400000.0
2008-06-27 06:42:00,1.59183,1.59236,1.59183,1.59213,48000000.0
2008-06-27 06:43:00,1.59208,1.59208,1.59165,1.59186,31600000.0
2008-06-27 06:44:00,1.59191,1.59204,1.59186,1.59194,36400000.0
2008-06-27 06:45:00,1.59188,1.59209,1.59181,1.59183,33400000.0
2008-06-27 06:46:00,1.59189,1.59199,1.59177,1.59179,37000000.0
2008-06-27 06:47:00,1.59189,1.59193,1.59167,1.5918,25200000.0
2008-06-27 06:48:00,1.59187,1.59232,1.59179,1.59197,35000000.0
2008-06-27 06:49:00,1.59205,1.59213,1.59184,1.59187,30400000.0
2008-06-27 06:50:00,1.59186,1.59188,1.59155,1.59155,29000000.0
2008-06-27 06:51:00,1.59174,1.59174,1.59151,1.59158,40400000.0
2008-06-27 06:52:00,1.59176,1.59191,1.59157,1.59191,24300000.0
2008-06-27 06:53:00,1.59183,1.59183,1.59164,1.59167,40000000.0
2008-06-27 06:54:00,1.59155,1.59181,1.59137,1.59137,48800000.0
2008-06-27 06:55:00,1.59167,1.59168,1.59156,1.59168,30600000.0
2008-06-27 06:56:00,1.59173,1.59183,1.59168,1.59173,32600000.0
2008-06-27 06:57:00,1.59183,1.59183,1.59126,1.59159,52500000.0
2008-06-27 06:58:00,1.59114,1.59186,1.59114,1.59183,22000000.0
2008-06-27 06:59:00,1.59176,1.59184,1.59146,1.59165,30400000.0
2008-06-27 07:00:00,1.59171,1.59178,1.59155,1.59155,50600000.0
2008-06-27 07:01:00,1.59161,1.59172,1.59153,1.59159,72200000.0
2008-06-27 07:02:00,1.59153,1.59175,1.59153,1.59161,45700000.0
2008-06-27 07:03:00,1.59178,1.59178,1.59154,1.59159,53800001.0
2008-06-27 07:04:00,1.59185,1.59196,1.59167,1.59173,25800000.0
2008-06-27 07:05:00,1.59159,1.59174,1.59136,1.59136,55500000.0
2008-06-27 07:06:00,1.5915,1.59166,1.59146,1.59146,44000000.0
2008-06-27 07:07:00,1.59132,1.59135,1.59114,1.59118,42000001.0
2008-06-27 07:08:00,1.59125,1.59144,1.5912,1.5912,33500000.0
2008-06-27 07:09:00,1.59142,1.59148,1.59132,1.59138,46900000.0
2008-06-27 07:10:00,1.59137,1.59144,1.5913,1.5913,22500000.0
2008-06-27 07:11:00,1.59127,1.59137,1.591,1.59105,48800000.0
2008-06-27 07:12:00,1.59113,1.59117,1.59085,1.59093,26600000.0
2008-06-27 07:13:00,1.59109,1.59115,1.59101,1.59115,38400000.0
2008-06-27 07:14:00,1.59108,1.5911,1.59088,1.59096,44200000.0
2008-06-27 07:15:00,1.59113,1.59129,1.59097,1.59111,32400000.0
2008-06-27 07:16:00,1.59075,1.59115,1.59075,1.59108,29200000.0
2008-06-27 07:17:00,1.59118,1.59118,1.59068,1.59083,42800000.0
2008-06-27 07:18:00,1.59092,1.59103,1.59067,1.59092,45000000.0
2008-06-27 07:19:00,1.59094,1.59107,1.5908,1.59094,30600000.0
2008-06-27 07:20:00,1.59068,1.591,1.5906,1.59088,29400000.0
2008-06-27 07:21:00,1.59099,1.59122,1.59094,1.59122,45200001.0
2008-06-27 07:22:00,1.59091,1.59099,1.59059,1.59069,54200000.0
2008-06-27 07:23:00,1.59073,1.59099,1.59062,1.59069,38400000.0
2008-06-27 07:24:00,1.59052,1.5906,1.59039,1.59043,50700001.0
2008-06-27 07:25:00,1.59052,1.59062,1.59039,1.59041,30600000.0
2008-06-27 07:26:00,1.59058,1.59101,1.59058,1.59101,35400000.0
2008-06-27 07:27:00,1.59077,1.59077,1.59014,1.59037,41900000.0
2008-06-27 07:28:00,1.59042,1.59087,1.59042,1.59069,50000001.0
2008-06-27 07:29:00,1.59079,1.59087,1.59071,1.59085,30100000.0
2008-06-27 07:30:00,1.59077,1.59094,1.59032,1.59094,40200001.0
2008-06-27 07:31:00,1.59071,1.59071,1.59032,1.59036,27800000.0
2008-06-27 07:32:00,1.59028,1.59065,1.58988,1.59025,56200001.0
2008-06-27 07:33:00,1.59057,1.59071,1.59005,1.59005,24200000.0
2008-06-27 07:34:00,1.59009,1.59042,1.58992,1.59018,49300000.0
2008-06-27 07:35:00,1.58978,1.59,1.58978,1.58997,46100000.0
2008-06-27 07:36:00,1.58977,1.58977,1.58912,1.58928,65500000.0
2008-06-27 07:37:00,1.58938,1.58953,1.58918,1.58953,28800000.0
2008-06-27 07:38:00,1.58953,1.58962,1.58939,1.58962,49800000.0
2008-06-27 07:39:00,1.58943,1.5897,1.58943,1.5897,46700001.0
2008-06-27 07:40:00,1.58962,1.58976,1.58949,1.58958,51900000.0
2008-06-27 07:41:00,1.58972,1.59021,1.58972,1.59008,37400000.0
2008-06-27 07:42:00,1.59007,1.59037,1.58988,1.59032,37800000.0
2008-06-27 07:43:00,1.59006,1.59006,1.58949,1.58989,41200000.0
2008-06-27 07:44:00,1.58975,1.59009,1.58945,1.59009,25000000.0
2008-06-27 07:45:00,1.59006,1.59022,1.58967,1.59021,51000000.0
2008-06-27 07:46:00,1.59011,1.59011,1.58975,1.5901,36400000.0
2008-06-27 07:47:00,1.59015,1.59015,1.58982,1.58997,31200000.0
2008-06-27 07:48:00,1.58983,1.58994,1.58976,1.58986,45800000.0
2008-06-27 07:49:00,1.58974,1.58974,1.58912,1.58912,47000000.0
2008-06-27 07:50:00,1.58938,1.58947,1.58934,1.58936,36700000.0
2008-06-27 07:51:00,1.58922,1.58946,1.58905,1.58946,27400000.0
2008-06-27 07:52:00,1.58937,1.58942,1.58851,1.58877,28400000.0
2008-06-27 07:53:00,1.58893,1.58916,1.58878,1.58882,34000000.0
2008-06-27 07:54:00,1.5887,1.58893,1.58868,1.58888,35400000.0
2008-06-27 07:55:00,1.58903,1.58903,1.58861,1.58892,43000000.0
2008-06-27 07:56:00,1.58907,1.58908,1.58875,1.58899,22400000.0
2008-06-27 07:57:00,1.58899,1.58913,1.58892,1.5891,30400000.0
2008-06-27 07:58:00,1.58891,1.5893,1.58891,1.5893,60800001.0
2008-06-27 07:59:00,1.58893,1.5895,1.58893,1.58918,37400000.0
2008-06-27 08:00:00,1.58892,1.5892,1.58892,1.58912,33400000.0
2008-06-27 08:01:00,1.58915,1.58941,1.58915,1.58938,51300000.0
2008-06-27 08:02:00,1.58959,1.58959,1.58942,1.58948,24200000.0
2008-06-27 08:03:00,1.58937,1.5896,1.58925,1.58955,36600000.0
2008-06-27 08:04:00,1.58962,1.58979,1.58962,1.58963,41100000.0
2008-06-27 08:05:00,1.58979,1.58984,1.58975,1.58984,38200000.0
2008-06-27 08:06:00,1.58995,1.59062,1.58995,1.59048,84200000.0
2008-06-27 08:07:00,1.59033,1.5906,1.59017,1.59047,25400000.0
2008-06-27 08:08:00,1.59024,1.59039,1.59019,1.59023,45200001.0
2008-06-27 08:09:00,1.59039,1.59049,1.59026,1.59047,52100000.0
2008-06-27 08:10:00,1.59041,1.59061,1.59039,1.59045,37400000.0
2008-06-27 08:11:00,1.59062,1.59071,1.59047,1.59058,30900000.0
2008-06-27 08:12:00,1.5905,1.59084,1.59041,1.59057,38800000.0
2008-06-27 08:13:00,1.59024,1.59079,1.59024,1.59061,35600000.0
2008-06-27 08:14:00,1.59062,1.59083,1.59062,1.59079,40400000.0
2008-06-27 08:15:00,1.59092,1.59092,1.59032,1.59053,27000000.0
2008-06-27 08:16:00,1.59055,1.59069,1.59025,1.59069,23400000.0
2008-06-27 08:17:00,1.59068,1.59098,1.59045,1.59052,48800000.0
2008-06-27 08:18:00,1.59073,1.59115,1.59067,1.59115,41200000.0
2008-06-27 08:19:00,1.5912,1.59133,1.59104,1.59118,32000000.0
2008-06-27 08:20:00,1.5912,1.59124,1.59101,1.59124,46200000.0
2008-06-27 08:21:00,1.59094,1.59119,1.59085,1.59085,36700000.0
2008-06-27 08:22:00,1.59082,1.59141,1.59082,1.59115,35000000.0
2008-06-27 08:23:00,1.59092,1.59092,1.59028,1.59039,34000000.0
2008-06-27 08:24:00,1.59051,1.5906,1.59017,1.59049,91100000.0
2008-06-27 08:25:00,1.5904,1.59055,1.59027,1.59027,71800000.0
2008-06-27 08:26:00,1.59065,1.59114,1.59041,1.59114,37000000.0
2008-06-27 08:27:00,1.59108,1.59108,1.59081,1.59081,42000000.0
2008-06-27 08:28:00,1.59077,1.59079,1.59063,1.59073,40000000.0
2008-06-27 08:29:00,1.59062,1.59088,1.59062,1.59086,41500000.0
2008-06-27 08:30:00,1.59084,1.59096,1.59051,1.59072,26000000.0
2008-06-27 08:31:00,1.59029,1.59061,1.59028,1.59049,25400000.0
2008-06-27 08:32:00,1.59054,1.59067,1.5902,1.59045,34800000.0
2008-06-27 08:33:00,1.59053,1.59073,1.59018,1.59018,33200000.0
2008-06-27 08:34:00,1.59055,1.59055,1.59004,1.59053,40200000.0
2008-06-27 08:35:00,1.59078,1.59103,1.59053,1.59096,48400000.0
2008-06-27 08:36:00,1.59143,1.59143,1.59081,1.59108,44800000.0
2008-06-27 08:37:00,1.59093,1.59138,1.59064,1.59131,49400001.0
2008-06-27 08:38:00,1.5911,1.5911,1.5907,1.59084,31700000.0
2008-06-27 08:39:00,1.59131,1.59195,1.59131,1.59194,49800000.0
2008-06-27 08:40:00,1.59181,1.59181,1.59083,1.59148,47000000.0
2008-06-27 08:41:00,1.59143,1.59143,1.59121,1.59142,29400000.0
2008-06-27 08:42:00,1.59154,1.59171,1.59134,1.59155,40600000.0
2008-06-27 08:43:00,1.59159,1.59179,1.59118,1.59118,35400000.0
2008-06-27 08:44:00,1.59127,1.59127,1.59083,1.59103,26000000.0
2008-06-27 08:45:00,1.59083,1.59149,1.59072,1.59072,29200000.0
2008-06-27 08:46:00,1.59088,1.5909,1.59061,1.5909,34200000.0
2008-06-27 08:47:00,1.5908,1.5908,1.5903,1.59038,40300000.0
2008-06-27 08:48:00,1.59057,1.59061,1.59041,1.59044,37600000.0
2008-06-27 08:49:00,1.5903,1.59077,1.5903,1.59063,62700000.0
2008-06-27 08:50:00,1.59044,1.59065,1.59039,1.59065,39000000.0
2008-06-27 08:51:00,1.59075,1.59127,1.59075,1.59082,33200000.0
2008-06-27 08:52:00,1.59114,1.59166,1.59114,1.59149,57000000.0
2008-06-27 08:53:00,1.59149,1.59149,1.59128,1.59135,16000000.0
2008-06-27 08:54:00,1.5911,1.59127,1.59096,1.59096,22200000.0
2008-06-27 08:55:00,1.59092,1.59103,1.59067,1.5909,27800000.0
2008-06-27 08:56:00,1.59108,1.59114,1.5908,1.59104,52200000.0
2008-06-27 08:57:00,1.59112,1.59112,1.5907,1.5907,33700000.0
2008-06-27 08:58:00,1.59068,1.59074,1.59047,1.59063,43100000.0
2008-06-27 08:59:00,1.59019,1.59079,1.58999,1.59072,37800000.0
2008-06-27 09:00:00,1.59068,1.59074,1.59028,1.59073,27800000.0
2008-06-27 09:01:00,1.59087,1.59111,1.59087,1.59106,41000000.0
2008-06-27 09:02:00,1.59107,1.59107,1.59098,1.59104,42800000.0
2008-06-27 09:03:00,1.59056,1.59102,1.59056,1.5906,41600000.0
2008-06-27 09:04:00,1.59111,1.59121,1.59094,1.5911,32600000.0
2008-06-27 09:05:00,1.59125,1.59144,1.59114,1.59141,35400000.0
2008-06-27 09:06:00,1.59137,1.59153,1.59127,1.59136,26800000.0
2008-06-27 09:07:00,1.59117,1.59136,1.59105,1.59105,61100001.0
2008-06-27 09:08:00,1.59112,1.59112,1.59028,1.59041,29600000.0
2008-06-27 09:09:00,1.59042,1.59064,1.59032,1.59044,29200000.0
2008-06-27 09:10:00,1.5905,1.59096,1.5905,1.5908,37000001.0
2008-06-27 09:11:00,1.5909,1.59132,1.5908,1.59108,21400000.0
2008-06-27 09:12:00,1.591,1.591,1.59083,1.59083,31000000.0
2008-06-27 09:13:00,1.59041,1.59052,1.5901,1.59012,22200000.0
2008-06-27 09:14:00,1.58996,1.59013,1.58938,1.58952,31200000.0
2008-06-27 09:15:00,1.58941,1.58965,1.58941,1.58961,37800000.0
2008-06-27 09:16:00,1.58957,1.59013,1.58957,1.58991,43300000.0
2008-06-27 09:17:00,1.58997,1.59004,1.58975,1.59004,35200000.0
2008-06-27 09:18:00,1.59007,1.59008,1.58989,1.59005,23400000.0
2008-06-27 09:19:00,1.58975,1.59004,1.58972,1.58972,30600000.0
2008-06-27 09:20:00,1.59005,1.59034,1.58994,1.59003,23000000.0
2008-06-27 09:21:00,1.59023,1.59035,1.59,1.59022,32000000.0
2008-06-27 09:22:00,1.59052,1.59077,1.59052,1.59077,19600000.0
2008-06-27 09:23:00,1.59058,1.59058,1.59015,1.59015,60300001.0
2008-06-27 09:24:00,1.5908,1.59106,1.59077,1.59094,28000000.0
2008-06-27 09:25:00,1.59068,1.59078,1.59035,1.59035,28000000.0
2008-06-27 09:26:00,1.59013,1.5903,1.58976,1.58978,59200001.0
2008-06-27 09:27:00,1.5896,1.5896,1.58937,1.58952,39400000.0
2008-06-27 09:28:00,1.58948,1.58957,1.58935,1.58957,29600000.0
2008-06-27 09:29:00,1.58973,1.59001,1.58973,1.59001,41400001.0
2008-06-27 09:30:00,1.58989,1.58989,1.58935,1.58944,41000000.0
2008-06-27 09:31:00,1.58918,1.58975,1.58911,1.58975,41500001.0
2008-06-27 09:32:00,1.59025,1.59046,1.5899,1.59017,33000000.0
2008-06-27 09:33:00,1.59025,1.59049,1.59025,1.59041,41200000.0
2008-06-27 09:34:00,1.59036,1.59037,1.58993,1.59037,21000000.0
2008-06-27 09:35:00,1.59046,1.59064,1.59029,1.59064,48300000.0
2008-06-27 09:36:00,1.59061,1.59064,1.59031,1.59031,32800000.0
2008-06-27 09:37:00,1.59032,1.59088,1.59032,1.59088,37600000.0
2008-06-27 09:38:00,1.59076,1.59085,1.59052,1.59063,31400000.0
2008-06-27 09:39:00,1.59052,1.59079,1.59045,1.59071,42800000.0
2008-06-27 09:40:00,1.59069,1.59077,1.59055,1.59074,30600000.0
2008-06-27 09:41:00,1.59094,1.59105,1.59036,1.59061,50000000.0
2008-06-27 09:42:00,1.59037,1.5906,1.59034,1.59038,41800000.0
2008-06-27 09:43:00,1.59035,1.59075,1.59027,1.59027,35200000.0
2008-06-27 09:44:00,1.5902,1.59041,1.59016,1.59025,43500000.0
2008-06-27 09:45:00,1.59047,1.59054,1.58976,1.58976,27400000.0
2008-06-27 09:46:00,1.59028,1.59047,1.5901,1.5904,37400000.0
2008-06-27 09:47:00,1.59043,1.59059,1.59032,1.59047,18000000.0
2008-06-27 09:48:00,1.5901,1.5901,1.58954,1.58993,31100000.0
2008-06-27 09:49:00,1.58971,1.58994,1.58943,1.58994,34600000.0
2008-06-27 09:50:00,1.59004,1.59079,1.59004,1.59059,35400000.0
2008-06-27 09:51:00,1.59054,1.5907,1.59001,1.59015,48000000.0
2008-06-27 09:52:00,1.58995,1.58999,1.58948,1.58971,64500001.0
2008-06-27 09:53:00,1.58956,1.58987,1.58939,1.5897,37000000.0
2008-06-27 09:54:00,1.58989,1.59,1.58981,1.58998,42200000.0
2008-06-27 09:55:00,1.59001,1.59015,1.58997,1.59013,33400000.0
2008-06-27 09:56:00,1.58993,1.59027,1.58993,1.59023,48300000.0
2008-06-27 09:57:00,1.59047,1.59047,1.58948,1.58948,37400000.0
2008-06-27 09:58:00,1.58918,1.58969,1.58912,1.58956,35400000.0
2008-06-27 09:59:00,1.59011,1.59075,1.59001,1.59075,43100000.0
2008-06-27 10:00:00,1.59063,1.5907,1.58908,1.58908,42600000.0
2008-06-27 10:01:00,1.58936,1.58936,1.58869,1.58869,41200000.0
2008-06-27 10:02:00,1.58856,1.58867,1.5881,1.5881,44800000.0
2008-06-27 10:03:00,1.58815,1.58856,1.58815,1.58831,22400000.0
2008-06-27 10:04:00,1.58867,1.58899,1.58818,1.58865,55400000.0
2008-06-27 10:05:00,1.58873,1.58893,1.58823,1.58866,27200000.0
2008-06-27 10:06:00,1.5889,1.58911,1.58876,1.58876,21200000.0
2008-06-27 10:07:00,1.5889,1.5891,1.58888,1.5891,33900000.0
2008-06-27 10:08:00,1.58925,1.58965,1.58925,1.58947,23200000.0
2008-06-27 10:09:00,1.58964,1.58971,1.58938,1.58971,41800000.0
2008-06-27 10:10:00,1.58984,1.58989,1.58941,1.58989,37400000.0
2008-06-27 10:11:00,1.58994,1.58998,1.58951,1.58983,49200000.0
2008-06-27 10:12:00,1.58987,1.59021,1.58987,1.59021,40400000.0
2008-06-27 10:13:00,1.59012,1.59017,1.58976,1.59017,41600000.0
2008-06-27 10:14:00,1.59016,1.59033,1.58978,1.59029,35800000.0
2008-06-27 10:15:00,1.59045,1.59049,1.59037,1.59041,32800000.0
2008-06-27 10:16:00,1.59036,1.59036,1.58983,1.59008,61000000.0
2008-06-27 10:17:00,1.58994,1.58994,1.58928,1.58967,26200000.0
2008-06-27 10:18:00,1.58985,1.5902,1.5898,1.58996,61200000.0
2008-06-27 10:19:00,1.58999,1.59028,1.58999,1.59016,28600000.0
2008-06-27 10:20:00,1.59001,1.59001,1.58972,1.5899,29000000.0
2008-06-27 10:21:00,1.58958,1.58998,1.58958,1.5896,58400000.0
2008-06-27 10:22:00,1.5896,1.5896,1.58876,1.58943,32000000.0
2008-06-27 10:23:00,1.5895,1.58993,1.58913,1.58913,35200000.0
2008-06-27 10:24:00,1.58926,1.58949,1.58911,1.58931,22800000.0
2008-06-27 10:25:00,1.58914,1.58934,1.58903,1.58919,33800000.0
2008-06-27 10:26:00,1.58936,1.58955,1.58931,1.58942,41800000.0
2008-06-27 10:27:00,1.58944,1.58959,1.58897,1.58897,28000000.0
2008-06-27 10:28:00,1.58919,1.5896,1.58917,1.58917,29400000.0
2008-06-27 10:29:00,1.58901,1.58947,1.58885,1.58947,58600000.0
2008-06-27 10:30:00,1.58961,1.58969,1.58894,1.5892,40100000.0
2008-06-27 10:31:00,1.58902,1.58907,1.58882,1.58907,34800000.0
2008-06-27 10:32:00,1.58884,1.58921,1.58884,1.58921,27000000.0
2008-06-27 10:33:00,1.58916,1.58916,1.58889,1.58895,42400000.0
2008-06-27 10:34:00,1.58944,1.58976,1.58944,1.58946,58000000.0
2008-06-27 10:35:00,1.58973,1.59003,1.58971,1.58977,35200000.0
2008-06-27 10:36:00,1.58964,1.58964,1.58914,1.58914,25800000.0
2008-06-27 10:37:00,1.58927,1.58993,1.58927,1.5899,47800000.0
2008-06-27 10:38:00,1.59013,1.59054,1.59004,1.59037,36600000.0
2008-06-27 10:39:00,1.59056,1.59221,1.59056,1.59201,28200000.0
2008-06-27 10:40:00,1.59204,1.59208,1.59153,1.59153,22400000.0
2008-06-27 10:41:00,1.59146,1.5919,1.59132,1.59168,54200000.0
2008-06-27 10:42:00,1.59165,1.59165,1.59116,1.59138,58300000.0
2008-06-27 10:43:00,1.59136,1.59173,1.59133,1.59133,54200000.0
2008-06-27 10:44:00,1.59121,1.59123,1.59091,1.5911,20400000.0
2008-06-27 10:45:00,1.5909,1.59113,1.59065,1.59065,88200000.0
2008-06-27 10:46:00,1.59122,1.59124,1.59086,1.59124,36400000.0
2008-06-27 10:47:00,1.59159,1.59164,1.59116,1.59125,28000000.0
2008-06-27 10:48:00,1.5913,1.59133,1.59105,1.59107,23400000.0
2008-06-27 10:49:00,1.591,1.59123,1.59056,1.59075,40000000.0
2008-06-27 10:50:00,1.59101,1.59113,1.59034,1.59034,46200000.0
2008-06-27 10:51:00,1.59037,1.5907,1.59024,1.59024,45800000.0
2008-06-27 10:52:00,1.59035,1.59051,1.59022,1.59026,31800000.0
2008-06-27 10:53:00,1.59021,1.59033,1.59002,1.59025,44700000.0
2008-06-27 10:54:00,1.59039,1.59039,1.58996,1.59038,33600001.0
2008-06-27 10:55:00,1.59046,1.59046,1.58994,1.59025,28400000.0
2008-06-27 10:56:00,1.59029,1.5909,1.59016,1.59082,42800000.0
2008-06-27 10:57:00,1.59084,1.59089,1.59057,1.59065,44300000.0
2008-06-27 10:58:00,1.59029,1.59073,1.59013,1.59013,66000000.0
2008-06-27 10:59:00,1.5903,1.59041,1.58993,1.5903,52200000.0
2008-06-27 11:00:00,1.5908,1.59086,1.59028,1.59032,18200000.0
2008-06-27 11:01:00,1.59031,1.59074,1.59019,1.59067,52800000.0
2008-06-27 11:02:00,1.59097,1.59108,1.59061,1.59065,36400000.0
2008-06-27 11:03:00,1.59089,1.59137,1.59082,1.59137,36300000.0
2008-06-27 11:04:00,1.59168,1.59194,1.59158,1.59187,41800001.0
2008-06-27 11:05:00,1.59179,1.59183,1.59156,1.59175,31800000.0
2008-06-27 11:06:00,1.59185,1.59193,1.59167,1.59186,44000000.0
2008-06-27 11:07:00,1.5917,1.5917,1.59118,1.59123,41900000.0
2008-06-27 11:08:00,1.59155,1.59182,1.59155,1.59182,22400000.0
2008-06-27 11:09:00,1.59196,1.59208,1.59192,1.59204,49100000.0
2008-06-27 11:10:00,1.59204,1.59252,1.59204,1.59252,35600000.0
2008-06-27 11:11:00,1.59274,1.59321,1.59274,1.59301,25600000.0
2008-06-27 11:12:00,1.59299,1.59299,1.59258,1.59276,56200000.0
2008-06-27 11:13:00,1.59262,1.59282,1.59239,1.59271,48200000.0
2008-06-27 11:14:00,1.59262,1.59296,1.59262,1.59291,44400000.0
2008-06-27 11:15:00,1.59292,1.59292,1.59259,1.59273,44600000.0
2008-06-27 11:16:00,1.59259,1.59259,1.5922,1.5922,60400000.0
2008-06-27 11:17:00,1.59211,1.59261,1.59201,1.59261,37600000.0
2008-06-27 11:18:00,1.59269,1.59274,1.59181,1.59225,36500000.0
2008-06-27 11:19:00,1.59207,1.59216,1.592,1.59216,32900000.0
2008-06-27 11:20:00,1.59213,1.59215,1.592,1.592,65600002.0
2008-06-27 11:21:00,1.59207,1.59207,1.59154,1.59176,51300000.0
2008-06-27 11:22:00,1.59175,1.59228,1.59175,1.59226,88700001.0
2008-06-27 11:23:00,1.59219,1.59224,1.59191,1.59197,22200000.0
2008-06-27 11:24:00,1.59207,1.59223,1.59189,1.59194,40800000.0
2008-06-27 11:25:00,1.59176,1.59225,1.59159,1.592,47400000.0
2008-06-27 11:26:00,1.59176,1.59176,1.59156,1.59169,37400000.0
2008-06-27 11:27:00,1.59169,1.592,1.59147,1.59176,44700000.0
2008-06-27 11:28:00,1.59144,1.59155,1.59143,1.59154,51600000.0
2008-06-27 11:29:00,1.59156,1.59165,1.59105,1.59105,56600000.0
2008-06-27 11:30:00,1.59045,1.59058,1.59025,1.59058,22600000.0
2008-06-27 11:31:00,1.59056,1.59083,1.59041,1.59082,31600000.0
2008-06-27 11:32:00,1.59061,1.59082,1.5906,1.5906,39600000.0
2008-06-27 11:33:00,1.59076,1.59112,1.59076,1.59099,61200000.0
2008-06-27 11:34:00,1.59061,1.59103,1.59056,1.59082,30600000.0
2008-06-27 11:35:00,1.59053,1.59087,1.59049,1.59087,26000000.0
2008-06-27 11:36:00,1.59089,1.59109,1.59085,1.59109,21800000.0
2008-06-27 11:37:00,1.59105,1.59119,1.59097,1.59108,47100000.0
2008-06-27 11:38:00,1.59105,1.59118,1.5909,1.59111,35500000.0
2008-06-27 11:39:00,1.59107,1.59107,1.59056,1.59056,31800000.0
2008-06-27 11:40:00,1.59066,1.59085,1.59042,1.59082,36600000.0
2008-06-27 11:41:00,1.59053,1.59089,1.59053,1.59078,39200000.0
2008-06-27 11:42:00,1.59093,1.59128,1.5909,1.591,24300000.0
2008-06-27 11:43:00,1.59118,1.59133,1.59109,1.59133,33200000.0
2008-06-27 11:44:00,1.59144,1.59164,1.59144,1.59147,34900000.0
2008-06-27 11:45:00,1.59157,1.59162,1.59127,1.59162,39000000.0
2008-06-27 11:46:00,1.59184,1.59194,1.59157,1.59163,36600000.0
2008-06-27 11:47:00,1.5915,1.5915,1.59132,1.59133,46200001.0
2008-06-27 11:48:00,1.5914,1.59152,1.59129,1.59129,23600000.0
2008-06-27 11:49:00,1.59203,1.59231,1.59161,1.59161,25200000.0
2008-06-27 11:50:00,1.59131,1.59144,1.59105,1.59113,35800000.0
2008-06-27 11:51:00,1.59106,1.59124,1.59102,1.59113,30400000.0
2008-06-27 11:52:00,1.59107,1.59116,1.59098,1.59111,30200000.0
2008-06-27 11:53:00,1.59106,1.59133,1.59106,1.59123,29200000.0
2008-06-27 11:54:00,1.59133,1.59138,1.59119,1.59132,35600000.0
2008-06-27 11:55:00,1.59121,1.59139,1.59083,1.59083,35200000.0
2008-06-27 11:56:00,1.59073,1.5908,1.59047,1.59047,30200000.0
2008-06-27 11:57:00,1.5905,1.59052,1.59007,1.59007,20800000.0
2008-06-27 11:58:00,1.58997,1.59015,1.58987,1.59,45000000.0
2008-06-27 11:59:00,1.59014,1.59014,1.58976,1.58998,43300000.0
2008-06-27 12:00:00,1.59007,1.59023,1.59007,1.59015,29400000.0
2008-06-27 12:01:00,1.59027,1.59038,1.59,1.59007,32600000.0
2008-06-27 12:02:00,1.59,1.5903,1.58983,1.59019,40000000.0
2008-06-27 12:03:00,1.59019,1.59019,1.58923,1.58923,41400000.0
2008-06-27 12:04:00,1.58943,1.58963,1.58931,1.5896,39800000.0
2008-06-27 12:05:00,1.58951,1.58951,1.58923,1.58927,23400000.0
2008-06-27 12:06:00,1.58866,1.58882,1.58768,1.58768,21200000.0
2008-06-27 12:07:00,1.58768,1.58795,1.5876,1.58767,46200000.0
2008-06-27 12:08:00,1.58772,1.58817,1.58772,1.588,18200000.0
2008-06-27 12:09:00,1.58801,1.58816,1.58781,1.58781,40100000.0
2008-06-27 12:10:00,1.58768,1.58782,1.5876,1.58769,61400001.0
2008-06-27 12:11:00,1.58751,1.58773,1.5873,1.58737,40400000.0
2008-06-27 12:12:00,1.58721,1.58721,1.58651,1.58654,51000000.0
2008-06-27 12:13:00,1.58655,1.58655,1.5863,1.5863,33400000.0
2008-06-27 12:14:00,1.58619,1.58628,1.58587,1.58598,39200000.0
2008-06-27 12:15:00,1.58582,1.58591,1.58536,1.58571,40100000.0
2008-06-27 12:16:00,1.58515,1.58626,1.58515,1.58584,55400000.0
2008-06-27 12:17:00,1.58572,1.58572,1.5854,1.58549,40100001.0
2008-06-27 12:18:00,1.58578,1.58606,1.58557,1.58604,30400000.0
2008-06-27 12:19:00,1.58584,1.58584,1.58568,1.58576,33000000.0
2008-06-27 12:20:00,1.58562,1.58592,1.58562,1.58566,24600000.0
2008-06-27 12:21:00,1.58582,1.58586,1.58552,1.58586,56000000.0
2008-06-27 12:22:00,1.58607,1.58607,1.58567,1.58591,43900000.0
2008-06-27 12:23:00,1.58588,1.58613,1.58577,1.58602,43400000.0
2008-06-27 12:24:00,1.58578,1.58633,1.58578,1.58629,30100000.0
2008-06-27 12:25:00,1.58622,1.58644,1.58617,1.58617,39600001.0
2008-06-27 12:26:00,1.58617,1.58617,1.58568,1.58609,29800000.0
2008-06-27 12:27:00,1.58612,1.58633,1.58594,1.58595,43200000.0
2008-06-27 12:28:00,1.58607,1.58641,1.58607,1.58607,30000000.0
2008-06-27 12:29:00,1.58592,1.58603,1.58499,1.58499,23600000.0
2008-06-27 12:30:00,1.58478,1.5851,1.58478,1.58499,34100000.0
2008-06-27 12:31:00,1.58494,1.58507,1.58485,1.58491,39200001.0
2008-06-27 12:32:00,1.58504,1.58504,1.58485,1.58488,24000000.0
2008-06-27 12:33:00,1.58497,1.5852,1.5849,1.58512,44300000.0
2008-06-27 12:34:00,1.58506,1.58537,1.58474,1.58476,44400000.0
2008-06-27 12:35:00,1.58495,1.58501,1.58472,1.58493,34400000.0
2008-06-27 12:36:00,1.58496,1.58496,1.58448,1.5847,43000000.0
2008-06-27 12:37:00,1.58462,1.58474,1.58445,1.58459,32400000.0
2008-06-27 12:38:00,1.58481,1.58519,1.58476,1.58519,23600000.0
2008-06-27 12:39:00,1.5852,1.58523,1.58482,1.58482,27600000.0
2008-06-27 12:40:00,1.58476,1.58494,1.58473,1.58486,33000000.0
2008-06-27 12:41:00,1.5847,1.58475,1.58424,1.58451,25800000.0
2008-06-27 12:42:00,1.58461,1.58468,1.58439,1.58451,52000000.0
2008-06-27 12:43:00,1.58454,1.58471,1.58451,1.58465,37300000.0
2008-06-27 12:44:00,1.58479,1.58507,1.5844,1.58484,44400000.0
2008-06-27 12:45:00,1.58482,1.58512,1.58482,1.58512,44800000.0
2008-06-27 12:46:00,1.58509,1.58509,1.58461,1.58505,23200000.0
2008-06-27 12:47:00,1.58514,1.58526,1.58479,1.58479,39800000.0
2008-06-27 12:48:00,1.58466,1.58466,1.58403,1.58403,26700000.0
2008-06-27 12:49:00,1.58378,1.5845,1.58378,1.5845,38700000.0
2008-06-27 12:50:00,1.58453,1.58468,1.58435,1.5846,40800000.0
2008-06-27 12:51:00,1.58462,1.58472,1.58448,1.58448,39899999.0
2008-06-27 12:52:00,1.58467,1.58508,1.58467,1.58502,28000000.0
2008-06-27 12:53:00,1.58486,1.58516,1.58449,1.5849,26200000.0
2008-06-27 12:54:00,1.58462,1.58462,1.58405,1.5841,37800000.0
2008-06-27 12:55:00,1.58416,1.58416,1.58362,1.58377,45200000.0
2008-06-27 12:56:00,1.58384,1.58403,1.58339,1.58363,42600000.0
2008-06-27 12:57:00,1.58367,1.58411,1.58367,1.58411,31300000.0
2008-06-27 12:58:00,1.58422,1.58471,1.58407,1.58471,24200000.0
2008-06-27 12:59:00,1.58446,1.58515,1.58446,1.58454,52700000.0
2008-06-27 13:00:00,1.58462,1.58495,1.5846,1.58488,44200000.0
2008-06-27 13:01:00,1.58425,1.58464,1.58425,1.58464,37400000.0
2008-06-27 13:02:00,1.58464,1.58481,1.58413,1.58419,37200000.0
2008-06-27 13:03:00,1.58432,1.58447,1.58406,1.58426,29200000.0
2008-06-27 13:04:00,1.58383,1.58411,1.58383,1.58398,53100000.0
2008-06-27 13:05:00,1.5839,1.58473,1.5839,1.58473,34200000.0
2008-06-27 13:06:00,1.58466,1.58507,1.58466,1.58507,42800000.0
2008-06-27 13:07:00,1.58511,1.58511,1.58487,1.58499,33500000.0
2008-06-27 13:08:00,1.58525,1.58555,1.58525,1.58555,34400000.0
2008-06-27 13:09:00,1.58554,1.58554,1.5851,1.5851,54700001.0
2008-06-27 13:10:00,1.58529,1.5854,1.58438,1.58438,36400000.0
2008-06-27 13:11:00,1.58434,1.58434,1.58412,1.58417,22600000.0
2008-06-27 13:12:00,1.58393,1.58408,1.5838,1.58402,43500000.0
2008-06-27 13:13:00,1.58408,1.58425,1.58408,1.58423,20600000.0
2008-06-27 13:14:00,1.58403,1.58407,1.58372,1.58387,59900000.0
2008-06-27 13:15:00,1.58388,1.58442,1.58388,1.58442,37200000.0
2008-06-27 13:16:00,1.58446,1.58483,1.58401,1.58401,40800000.0
2008-06-27 13:17:00,1.58353,1.58423,1.58353,1.58373,52000001.0
2008-06-27 13:18:00,1.58363,1.58363,1.58336,1.58345,49100000.0
2008-06-27 13:19:00,1.58327,1.58338,1.5831,1.58319,27100000.0
2008-06-27 13:20:00,1.58335,1.58419,1.58335,1.5837,42500000.0
2008-06-27 13:21:00,1.58372,1.58372,1.58315,1.58357,29000000.0
2008-06-27 13:22:00,1.58352,1.58352,1.58299,1.58303,36400000.0
2008-06-27 13:23:00,1.5826,1.58315,1.5826,1.58315,36700000.0
2008-06-27 13:24:00,1.58297,1.58313,1.58285,1.58312,40800000.0
2008-06-27 13:25:00,1.58295,1.58296,1.58194,1.58194,28000000.0
2008-06-27 13:26:00,1.58188,1.58206,1.58168,1.58178,40000000.0
2008-06-27 13:27:00,1.58217,1.58269,1.58217,1.58265,37800000.0
2008-06-27 13:28:00,1.58274,1.58322,1.58274,1.58278,48400000.0
2008-06-27 13:29:00,1.58325,1.58325,1.58261,1.58288,37000000.0
2008-06-27 13:30:00,1.58305,1.58305,1.58275,1.58286,32600000.0
2008-06-27 13:31:00,1.58274,1.58298,1.58223,1.58298,49300000.0
2008-06-27 13:32:00,1.58302,1.58322,1.5826,1.58269,411000001.0
2008-06-27 13:33:00,1.58263,1.58307,1.58263,1.58283,564700000.0
2008-06-27 13:34:00,1.58278,1.58292,1.58229,1.58241,550900001.0
2008-06-27 13:35:00,1.58245,1.58285,1.58234,1.58256,509400001.0
2008-06-27 13:36:00,1.58255,1.58294,1.58255,1.58287,154600000.0
2008-06-27 13:37:00,1.58283,1.58305,1.58261,1.5829,584400003.0
2008-06-27 13:38:00,1.58274,1.58294,1.58271,1.58272,381700001.0
2008-06-27 13:39:00,1.58276,1.58308,1.58276,1.58294,229600001.0
2008-06-27 13:40:00,1.58283,1.58327,1.58272,1.58283,472100001.0
2008-06-27 13:41:00,1.58291,1.58334,1.58279,1.58303,385600002.0
2008-06-27 13:42:00,1.58295,1.5831,1.58273,1.5831,681400001.0
2008-06-27 13:43:00,1.58308,1.58345,1.58301,1.58345,212300000.0
2008-06-27 13:44:00,1.58366,1.5841,1.58355,1.58369,407400000.0
2008-06-27 13:45:00,1.58366,1.58386,1.58362,1.58374,198500000.0
2008-06-27 13:46:00,1.58386,1.58401,1.58344,1.58344,171300000.0
2008-06-27 13:47:00,1.58341,1.58364,1.58316,1.58335,285999999.0
2008-06-27 13:48:00,1.5837,1.58385,1.58346,1.58369,123000000.0
2008-06-27 13:49:00,1.58371,1.58378,1.58347,1.58362,284500001.0
2008-06-27 13:50:00,1.58372,1.5841,1.58368,1.58371,176200000.0
2008-06-27 13:51:00,1.58389,1.58411,1.58358,1.58359,336000001.0
2008-06-27 13:52:00,1.58367,1.58387,1.58351,1.58368,321500000.0
2008-06-27 13:53:00,1.58346,1.58362,1.58335,1.58361,374100001.0
2008-06-27 13:54:00,1.58349,1.58369,1.58339,1.58356,410899999.0
2008-06-27 13:55:00,1.58358,1.58382,1.58355,1.58377,405600001.0
2008-06-27 13:56:00,1.58372,1.58395,1.58354,1.58374,424900001.0
2008-06-27 13:57:00,1.58391,1.58438,1.58389,1.58415,304900000.0
2008-06-27 13:58:00,1.58433,1.58454,1.58423,1.58447,359800001.0
2008-06-27 13:59:00,1.58438,1.58451,1.5841,1.58424,325000001.0
2008-06-27 14:00:00,1.58407,1.5842,1.58361,1.58376,377800000.0
2008-06-27 14:01:00,1.58378,1.58407,1.58374,1.58384,228100000.0
2008-06-27 14:02:00,1.58369,1.58402,1.58348,1.58348,303800000.0
2008-06-27 14:03:00,1.5836,1.58373,1.58346,1.58361,436500000.0
2008-06-27 14:04:00,1.58348,1.58349,1.58296,1.58328,350000000.0
2008-06-27 14:05:00,1.58323,1.58398,1.58321,1.58358,387800000.0
2008-06-27 14:06:00,1.58368,1.58415,1.58368,1.58405,464900001.0
2008-06-27 14:07:00,1.58405,1.58438,1.584,1.58404,423700001.0
2008-06-27 14:08:00,1.58403,1.58405,1.5835,1.584,254500000.0
2008-06-27 14:09:00,1.58408,1.58417,1.58389,1.58402,294500000.0
2008-06-27 14:10:00,1.5839,1.58392,1.58367,1.58387,184800000.0
2008-06-27 14:11:00,1.58399,1.58424,1.58389,1.58424,225000000.0
2008-06-27 14:12:00,1.58422,1.58451,1.58403,1.58433,471000001.0
2008-06-27 14:13:00,1.58437,1.58473,1.5842,1.58431,493000002.0
2008-06-27 14:14:00,1.58434,1.58498,1.58434,1.58446,438000002.0
2008-06-27 14:15:00,1.58443,1.58465,1.58425,1.58456,265700000.0
2008-06-27 14:16:00,1.58475,1.58508,1.58475,1.58491,158500000.0
2008-06-27 14:17:00,1.58506,1.58515,1.58487,1.58505,151300001.0
2008-06-27 14:18:00,1.58509,1.58538,1.58507,1.5853,235700000.0
2008-06-27 14:19:00,1.58513,1.58539,1.58503,1.58516,384600000.0
2008-06-27 14:20:00,1.5851,1.58513,1.58469,1.58469,249100000.0
2008-06-27 14:21:00,1.58468,1.58512,1.58468,1.58472,349700001.0
2008-06-27 14:22:00,1.58453,1.58457,1.58341,1.58349,429000000.0
2008-06-27 14:23:00,1.5835,1.58399,1.58336,1.58351,440000000.0
2008-06-27 14:24:00,1.58347,1.58386,1.58343,1.58361,458400001.0
2008-06-27 14:25:00,1.58336,1.58353,1.58319,1.58353,311100001.0
2008-06-27 14:26:00,1.58359,1.58395,1.58329,1.58374,407100000.0
2008-06-27 14:27:00,1.58376,1.58383,1.58358,1.58365,230800000.0
2008-06-27 14:28:00,1.5836,1.58382,1.58342,1.58366,509600000.0
2008-06-27 14:29:00,1.58361,1.58368,1.58327,1.58356,551299999.0
2008-06-27 14:30:00,1.58359,1.58433,1.58282,1.5835,548300001.0
2008-06-27 14:31:00,1.5836,1.58396,1.58287,1.58314,502800003.0
2008-06-27 14:32:00,1.58319,1.58351,1.58305,1.58331,332200000.0
2008-06-27 14:33:00,1.58343,1.58402,1.58331,1.584,209600001.0
2008-06-27 14:34:00,1.58399,1.58453,1.58399,1.58451,147800000.0
2008-06-27 14:35:00,1.58447,1.58456,1.58419,1.58433,252900001.0
2008-06-27 14:36:00,1.58451,1.58493,1.58445,1.58493,248800001.0
2008-06-27 14:37:00,1.58508,1.5852,1.58429,1.5849,216100000.0
2008-06-27 14:38:00,1.58491,1.5851,1.58463,1.5851,160000000.0
2008-06-27 14:39:00,1.58505,1.58505,1.58465,1.58487,201400000.0
2008-06-27 14:40:00,1.58474,1.58482,1.58428,1.58431,301700000.0
2008-06-27 14:41:00,1.58426,1.58444,1.58383,1.5839,299200001.0
2008-06-27 14:42:00,1.58373,1.58389,1.58344,1.58377,91700000.0
2008-06-27 14:43:00,1.58376,1.58455,1.58376,1.58443,124200000.0
2008-06-27 14:44:00,1.58473,1.58486,1.58459,1.58481,476400001.0
2008-06-27 14:45:00,1.58487,1.58512,1.58478,1.58496,324600000.0
2008-06-27 14:46:00,1.5849,1.58512,1.58456,1.58512,335900001.0
2008-06-27 14:47:00,1.58517,1.58529,1.58482,1.58493,348800001.0
2008-06-27 14:48:00,1.58486,1.58512,1.58459,1.58476,466500000.0
2008-06-27 14:49:00,1.5845,1.58464,1.58414,1.58464,146800000.0
2008-06-27 14:50:00,1.58463,1.58504,1.58438,1.58454,301500001.0
2008-06-27 14:51:00,1.5846,1.58497,1.5846,1.58489,181300000.0
2008-06-27 14:52:00,1.58477,1.58498,1.5846,1.5846,295300000.0
2008-06-27 14:53:00,1.58464,1.58489,1.58456,1.5846,408300000.0
2008-06-27 14:54:00,1.58409,1.5843,1.58402,1.58412,141400000.0
2008-06-27 14:55:00,1.584,1.58409,1.5837,1.58379,226300001.0
2008-06-27 14:56:00,1.58387,1.58425,1.58369,1.58402,412000000.0
2008-06-27 14:57:00,1.58393,1.58398,1.58366,1.58384,376200001.0
2008-06-27 14:58:00,1.58396,1.5842,1.58394,1.58406,305300000.0
2008-06-27 14:59:00,1.58397,1.58425,1.58393,1.58425,226800001.0
2008-06-27 15:00:00,1.58423,1.58442,1.58397,1.58425,781100004.0
2008-06-27 15:01:00,1.5843,1.58434,1.58381,1.58424,378200001.0
2008-06-27 15:02:00,1.58425,1.58445,1.58398,1.5842,538000000.0
2008-06-27 15:03:00,1.58409,1.58429,1.58373,1.58396,457100001.0
2008-06-27 15:04:00,1.58389,1.58409,1.5838,1.58406,415200001.0
2008-06-27 15:05:00,1.58408,1.58436,1.5839,1.58416,457900005.0
2008-06-27 15:06:00,1.58423,1.5844,1.58411,1.58417,271300000.0
2008-06-27 15:07:00,1.58422,1.58437,1.58404,1.58425,328900001.0
2008-06-27 15:08:00,1.58414,1.58436,1.58398,1.58399,470900004.0
2008-06-27 15:09:00,1.58389,1.58421,1.58384,1.58388,459600001.0
2008-06-27 15:10:00,1.58388,1.58398,1.58355,1.58366,513499997.0
2008-06-27 15:11:00,1.58366,1.58407,1.58362,1.58407,408500001.0
2008-06-27 15:12:00,1.58427,1.58467,1.58427,1.58445,389300000.0
2008-06-27 15:13:00,1.58435,1.58448,1.58421,1.58437,376000000.0
2008-06-27 15:14:00,1.58425,1.58425,1.58351,1.58372,434100001.0
2008-06-27 15:15:00,1.58365,1.58469,1.58365,1.58435,451200002.0
2008-06-27 15:16:00,1.58445,1.58463,1.58429,1.58463,461100001.0
2008-06-27 15:17:00,1.58466,1.58475,1.58438,1.58467,387700000.0
2008-06-27 15:18:00,1.5847,1.58482,1.58461,1.58473,279600001.0
2008-06-27 15:19:00,1.58485,1.58505,1.58481,1.58493,587600004.0
2008-06-27 15:20:00,1.58491,1.58494,1.5846,1.58483,535400001.0
2008-06-27 15:21:00,1.58472,1.5851,1.58463,1.58502,693000002.0
2008-06-27 15:22:00,1.58496,1.58499,1.58461,1.58473,472400000.0
2008-06-27 15:23:00,1.58474,1.58569,1.58474,1.58569,427900001.0
2008-06-27 15:24:00,1.58566,1.58578,1.5853,1.58553,562000000.0
2008-06-27 15:25:00,1.58543,1.58546,1.58484,1.58522,620399999.0
2008-06-27 15:26:00,1.58512,1.58537,1.58499,1.58534,605900002.0
2008-06-27 15:27:00,1.58544,1.58564,1.58529,1.58554,564100003.0
2008-06-27 15:28:00,1.58555,1.5858,1.5854,1.5858,724700000.0
2008-06-27 15:29:00,1.58577,1.58595,1.58528,1.58528,553500000.0
2008-06-27 15:30:00,1.58517,1.5854,1.58509,1.5854,681100000.0
2008-06-27 15:31:00,1.58535,1.5855,1.58515,1.58527,486300001.0
2008-06-27 15:32:00,1.58518,1.58536,1.58511,1.58514,486900001.0
2008-06-27 15:33:00,1.58529,1.5854,1.58516,1.5852,408500000.0
2008-06-27 15:34:00,1.58528,1.58535,1.58505,1.58522,385700000.0
2008-06-27 15:35:00,1.58524,1.58541,1.58501,1.5851,604400000.0
2008-06-27 15:36:00,1.58546,1.58559,1.5852,1.58547,334200000.0
2008-06-27 15:37:00,1.58524,1.58566,1.58523,1.58553,278300000.0
2008-06-27 15:38:00,1.58558,1.58577,1.58525,1.58525,390499999.0
2008-06-27 15:39:00,1.58532,1.58581,1.58532,1.5857,428600000.0
2008-06-27 15:40:00,1.58582,1.58619,1.58569,1.58595,437100000.0
2008-06-27 15:41:00,1.5859,1.58623,1.58562,1.58623,276700001.0
2008-06-27 15:42:00,1.58612,1.58619,1.58572,1.58576,155900000.0
2008-06-27 15:43:00,1.58566,1.58601,1.58547,1.58601,407500000.0
2008-06-27 15:44:00,1.58613,1.58618,1.58587,1.58613,361700002.0
2008-06-27 15:45:00,1.58627,1.58627,1.58566,1.58606,574600001.0
2008-06-27 15:46:00,1.58595,1.58627,1.5859,1.58605,519400000.0
2008-06-27 15:47:00,1.58604,1.58633,1.58603,1.58613,219600001.0
2008-06-27 15:48:00,1.58611,1.58652,1.58606,1.58621,218700001.0
2008-06-27 15:49:00,1.58616,1.58616,1.58546,1.58557,361400001.0
2008-06-27 15:50:00,1.58566,1.58609,1.58551,1.58575,444000000.0
2008-06-27 15:51:00,1.58581,1.58611,1.58558,1.58585,519200001.0
2008-06-27 15:52:00,1.58595,1.58627,1.5857,1.5861,333000000.0
2008-06-27 15:53:00,1.58615,1.5865,1.58606,1.58606,377500000.0
2008-06-27 15:54:00,1.58604,1.58605,1.58508,1.58569,372500001.0
2008-06-27 15:55:00,1.58579,1.5862,1.5856,1.58575,496200002.0
2008-06-27 15:56:00,1.58591,1.58599,1.58556,1.58587,353000000.0
2008-06-27 15:57:00,1.58596,1.58638,1.58578,1.58638,370600002.0
2008-06-27 15:58:00,1.58628,1.58655,1.58596,1.58611,450700001.0
2008-06-27 15:59:00,1.5859,1.58685,1.58585,1.58661,514800001.0
2008-06-27 16:00:00,1.58655,1.5867,1.58612,1.58612,390700000.0
2008-06-27 16:01:00,1.58586,1.58611,1.58563,1.58601,464800000.0
2008-06-27 16:02:00,1.58605,1.5862,1.58571,1.58579,505400000.0
2008-06-27 16:03:00,1.58573,1.58604,1.5854,1.58577,419300000.0
2008-06-27 16:04:00,1.58577,1.58599,1.58568,1.58599,514500001.0
2008-06-27 16:05:00,1.5859,1.5859,1.58547,1.58566,359200002.0
2008-06-27 16:06:00,1.58574,1.586,1.58548,1.58577,209000001.0
2008-06-27 16:07:00,1.58577,1.58609,1.58576,1.5859,211600001.0
2008-06-27 16:08:00,1.58592,1.5861,1.58588,1.5861,159600000.0
2008-06-27 16:09:00,1.58609,1.58642,1.58595,1.58613,345400001.0
2008-06-27 16:10:00,1.58629,1.58643,1.58603,1.58627,350300000.0
2008-06-27 16:11:00,1.58625,1.58647,1.58599,1.5863,554600001.0
2008-06-27 16:12:00,1.58641,1.58708,1.58628,1.58677,460000001.0
2008-06-27 16:13:00,1.58683,1.5873,1.58669,1.58688,509200000.0
2008-06-27 16:14:00,1.58675,1.58729,1.58675,1.58709,679300002.0
2008-06-27 16:15:00,1.58732,1.58764,1.58712,1.58747,657900001.0
2008-06-27 16:16:00,1.58739,1.58751,1.58726,1.58743,609000004.0
2008-06-27 16:17:00,1.58745,1.58776,1.58719,1.58758,517600001.0
2008-06-27 16:18:00,1.5876,1.58792,1.58736,1.58743,813700003.0
2008-06-27 16:19:00,1.58767,1.58805,1.58751,1.58794,777700001.0
2008-06-27 16:20:00,1.58789,1.58833,1.58783,1.58822,677800000.0
2008-06-27 16:21:00,1.58806,1.5881,1.58774,1.58782,531500000.0
2008-06-27 16:22:00,1.58773,1.588,1.58753,1.58753,559499999.0
2008-06-27 16:23:00,1.58742,1.58753,1.58716,1.58718,537100002.0
2008-06-27 16:24:00,1.58719,1.58765,1.58718,1.58741,558500003.0
2008-06-27 16:25:00,1.58714,1.58757,1.58686,1.5871,735900004.0
2008-06-27 16:26:00,1.58642,1.58652,1.58592,1.58613,550100002.0
2008-06-27 16:27:00,1.58605,1.58627,1.58566,1.58601,400300000.0
2008-06-27 16:28:00,1.58614,1.58673,1.58614,1.58617,563700000.0
2008-06-27 16:29:00,1.58633,1.58675,1.58633,1.58667,443700000.0
2008-06-27 16:30:00,1.58685,1.58694,1.58634,1.58676,490300002.0
2008-06-27 16:31:00,1.58667,1.5868,1.5862,1.5866,390900001.0
2008-06-27 16:32:00,1.58666,1.58675,1.58622,1.58643,531200001.0
2008-06-27 16:33:00,1.58644,1.58687,1.5863,1.58687,593000002.0
2008-06-27 16:34:00,1.58708,1.58726,1.58681,1.58717,530800003.0
2008-06-27 16:35:00,1.58728,1.58755,1.58726,1.58726,408600001.0
2008-06-27 16:36:00,1.58743,1.58759,1.58722,1.58741,486300000.0
2008-06-27 16:37:00,1.58737,1.58755,1.587,1.58722,624700002.0
2008-06-27 16:38:00,1.58732,1.58775,1.58722,1.58742,560700000.0
2008-06-27 16:39:00,1.58739,1.58779,1.58734,1.58751,633700002.0
2008-06-27 16:40:00,1.5877,1.58895,1.5877,1.58845,430199999.0
2008-06-27 16:41:00,1.58869,1.58913,1.58856,1.58913,408999999.0
2008-06-27 16:42:00,1.5891,1.58943,1.58907,1.58943,399900001.0
2008-06-27 16:43:00,1.58944,1.58944,1.58876,1.58928,429200001.0
2008-06-27 16:44:00,1.58946,1.59039,1.5894,1.59036,520000001.0
2008-06-27 16:45:00,1.59028,1.59046,1.58977,1.59013,419700000.0
2008-06-27 16:46:00,1.59023,1.59042,1.59005,1.59037,351000000.0
2008-06-27 16:47:00,1.59054,1.59152,1.59047,1.59102,554200003.0
2008-06-27 16:48:00,1.59097,1.59122,1.59033,1.59047,612000000.0
2008-06-27 16:49:00,1.59055,1.59101,1.59041,1.59053,495499999.0
2008-06-27 16:50:00,1.59045,1.59098,1.59045,1.59083,347100001.0
2008-06-27 16:51:00,1.5909,1.59108,1.59064,1.5909,368300001.0
2008-06-27 16:52:00,1.59087,1.59151,1.5907,1.5909,221700000.0
2008-06-27 16:53:00,1.5909,1.59112,1.59076,1.59081,672500001.0
2008-06-27 16:54:00,1.59082,1.59134,1.59081,1.59134,511799999.0
2008-06-27 16:55:00,1.59148,1.59199,1.59128,1.59164,549200002.0
2008-06-27 16:56:00,1.59162,1.59226,1.59126,1.59126,219100000.0
2008-06-27 16:57:00,1.59111,1.59137,1.59065,1.59065,532700000.0
2008-06-27 16:58:00,1.59072,1.59121,1.59056,1.59095,536100000.0
2008-06-27 16:59:00,1.59104,1.59138,1.59049,1.59116,488800001.0
2008-06-27 17:00:00,1.5914,1.59152,1.5908,1.59124,823200000.0
2008-06-27 17:01:00,1.59125,1.59179,1.59125,1.59165,442400001.0
2008-06-27 17:02:00,1.59173,1.59173,1.59104,1.59148,332900000.0
2008-06-27 17:03:00,1.59142,1.59168,1.59125,1.59156,452999999.0
2008-06-27 17:04:00,1.59147,1.59159,1.591,1.59159,430700000.0
2008-06-27 17:05:00,1.59149,1.59182,1.59113,1.59113,411000001.0
2008-06-27 17:06:00,1.59094,1.59114,1.59062,1.59066,351900002.0
2008-06-27 17:07:00,1.59061,1.59095,1.59054,1.59081,323800000.0
2008-06-27 17:08:00,1.59083,1.59142,1.59081,1.59081,517499998.0
2008-06-27 17:09:00,1.59085,1.59116,1.59071,1.59074,516000002.0
2008-06-27 17:10:00,1.59081,1.59143,1.59062,1.59143,353300000.0
2008-06-27 17:11:00,1.59168,1.592,1.59166,1.59177,510399999.0
2008-06-27 17:12:00,1.5918,1.59215,1.5918,1.59215,456500000.0
2008-06-27 17:13:00,1.59193,1.59212,1.59174,1.59195,335000000.0
2008-06-27 17:14:00,1.59182,1.59229,1.59181,1.59206,488100001.0
2008-06-27 17:15:00,1.59204,1.59225,1.59156,1.59166,564700002.0
2008-06-27 17:16:00,1.59148,1.5919,1.59148,1.59185,432700001.0
2008-06-27 17:17:00,1.59189,1.59204,1.59173,1.59194,379100001.0
2008-06-27 17:18:00,1.59204,1.59232,1.59186,1.59217,623300002.0
2008-06-27 17:19:00,1.59213,1.59289,1.59213,1.59289,341800001.0
2008-06-27 17:20:00,1.59303,1.5934,1.59283,1.59328,473300001.0
2008-06-27 17:21:00,1.59331,1.59375,1.59329,1.59348,464899999.0
2008-06-27 17:22:00,1.59333,1.5936,1.59315,1.59338,483000000.0
2008-06-27 17:23:00,1.59333,1.5934,1.59291,1.59307,567700001.0
2008-06-27 17:24:00,1.59314,1.59376,1.59283,1.59329,457900001.0
2008-06-27 17:25:00,1.59324,1.59361,1.59299,1.59299,365500002.0
2008-06-27 17:26:00,1.59288,1.59288,1.59184,1.59211,476800002.0
2008-06-27 17:27:00,1.59243,1.59257,1.59198,1.59247,540000001.0
2008-06-27 17:28:00,1.59242,1.59259,1.59186,1.59232,544000002.0
2008-06-27 17:29:00,1.59236,1.59282,1.59228,1.5926,755300000.0
2008-06-27 17:30:00,1.59264,1.59278,1.59246,1.5925,521000000.0
2008-06-27 17:31:00,1.59262,1.5934,1.59262,1.59309,633600000.0
2008-06-27 17:32:00,1.59323,1.59465,1.59323,1.59465,437400000.0
2008-06-27 17:33:00,1.59465,1.59521,1.59437,1.59446,504700001.0
2008-06-27 17:34:00,1.59446,1.59473,1.59441,1.59467,394900000.0
2008-06-27 17:35:00,1.5946,1.59549,1.59447,1.59549,392000000.0
2008-06-27 17:36:00,1.59559,1.59559,1.59496,1.59496,449800001.0
2008-06-27 17:37:00,1.59502,1.59537,1.59497,1.59501,396400001.0
2008-06-27 17:38:00,1.59481,1.59481,1.59384,1.59384,331600001.0
2008-06-27 17:39:00,1.59385,1.59429,1.59367,1.59429,482300000.0
2008-06-27 17:40:00,1.5942,1.59461,1.59415,1.59438,289600000.0
2008-06-27 17:41:00,1.59437,1.59464,1.59431,1.59431,401500000.0
2008-06-27 17:42:00,1.59442,1.59479,1.59407,1.59438,308100001.0
2008-06-27 17:43:00,1.59439,1.5944,1.59392,1.5944,366900001.0
2008-06-27 17:44:00,1.5945,1.59468,1.59421,1.59423,428300000.0
2008-06-27 17:45:00,1.59408,1.59409,1.59347,1.59372,563300000.0
2008-06-27 17:46:00,1.59375,1.59392,1.59364,1.59384,506600002.0
2008-06-27 17:47:00,1.59398,1.59416,1.59393,1.59395,500500001.0
2008-06-27 17:48:00,1.59378,1.59394,1.59366,1.59367,397400000.0
2008-06-27 17:49:00,1.5936,1.5937,1.59355,1.59359,368900000.0
2008-06-27 17:50:00,1.59358,1.59391,1.5935,1.5935,500300000.0
2008-06-27 17:51:00,1.59352,1.59373,1.59332,1.59334,490000001.0
2008-06-27 17:52:00,1.59341,1.59356,1.59326,1.59341,523100002.0
2008-06-27 17:53:00,1.59345,1.59357,1.59309,1.59309,478300000.0
2008-06-27 17:54:00,1.59291,1.59303,1.59281,1.59281,401200002.0
2008-06-27 17:55:00,1.59286,1.5932,1.59275,1.5932,342300001.0
2008-06-27 17:56:00,1.59331,1.59331,1.59308,1.59318,377100000.0
2008-06-27 17:57:00,1.59327,1.59337,1.59304,1.59304,637500000.0
2008-06-27 17:58:00,1.59312,1.59353,1.5931,1.59327,674500000.0
2008-06-27 17:59:00,1.59352,1.59406,1.59352,1.59371,290600000.0
2008-06-27 18:00:00,1.59349,1.59422,1.59349,1.59392,681100000.0
2008-06-27 18:01:00,1.5938,1.59403,1.59325,1.59325,805299998.0
2008-06-27 18:02:00,1.5932,1.59338,1.59313,1.59323,555000003.0
2008-06-27 18:03:00,1.59311,1.59319,1.59298,1.59298,330800000.0
2008-06-27 18:04:00,1.59304,1.5932,1.59289,1.59301,542700000.0
2008-06-27 18:05:00,1.59299,1.59316,1.59279,1.59294,483100000.0
2008-06-27 18:06:00,1.59284,1.59327,1.59284,1.59302,351000000.0
2008-06-27 18:07:00,1.59308,1.5932,1.59289,1.5931,467100000.0
2008-06-27 18:08:00,1.5932,1.59355,1.5932,1.59333,459200002.0
2008-06-27 18:09:00,1.59323,1.5935,1.59312,1.59343,446600000.0
2008-06-27 18:10:00,1.59336,1.59338,1.59292,1.59309,537900001.0
2008-06-27 18:11:00,1.59315,1.59328,1.59304,1.59326,316900000.0
2008-06-27 18:12:00,1.59325,1.59352,1.5932,1.59331,360000000.0
2008-06-27 18:13:00,1.59319,1.5936,1.59304,1.59348,263500000.0
2008-06-27 18:14:00,1.59343,1.59346,1.59311,1.59338,521200002.0
2008-06-27 18:15:00,1.59319,1.59337,1.59306,1.59315,419400000.0
2008-06-27 18:16:00,1.59323,1.59324,1.59306,1.5932,287400000.0
2008-06-27 18:17:00,1.59315,1.59341,1.59303,1.59314,525400001.0
2008-06-27 18:18:00,1.5933,1.59336,1.59318,1.59323,466800000.0
2008-06-27 18:19:00,1.59305,1.59333,1.59305,1.59311,335700000.0
2008-06-27 18:20:00,1.59314,1.59327,1.59285,1.593,421400000.0
2008-06-27 18:21:00,1.59285,1.59298,1.59268,1.59268,477600000.0
2008-06-27 18:22:00,1.59278,1.5929,1.59251,1.59275,434700002.0
2008-06-27 18:23:00,1.59278,1.593,1.5927,1.59282,445999999.0
2008-06-27 18:24:00,1.59285,1.59325,1.59285,1.59313,264800002.0
2008-06-27 18:25:00,1.59312,1.59325,1.59304,1.59309,469700001.0
2008-06-27 18:26:00,1.59312,1.59329,1.59309,1.59326,330100000.0
2008-06-27 18:27:00,1.5934,1.59357,1.59326,1.5934,413400000.0
2008-06-27 18:28:00,1.59336,1.59348,1.59322,1.59323,342400001.0
2008-06-27 18:29:00,1.59325,1.5937,1.59319,1.59347,649800001.0
2008-06-27 18:30:00,1.59358,1.59358,1.5933,1.59351,543400001.0
2008-06-27 18:31:00,1.59355,1.59385,1.5934,1.59364,463300001.0
2008-06-27 18:32:00,1.5937,1.59378,1.5934,1.5934,382000001.0
2008-06-27 18:33:00,1.59347,1.59378,1.59347,1.59371,525800001.0
2008-06-27 18:34:00,1.59363,1.59379,1.5936,1.59376,417000002.0
2008-06-27 18:35:00,1.59384,1.59443,1.59384,1.59443,372200001.0
2008-06-27 18:36:00,1.59453,1.59471,1.59433,1.59471,378400001.0
2008-06-27 18:37:00,1.59455,1.59467,1.5941,1.59414,307100000.0
2008-06-27 18:38:00,1.59408,1.59409,1.5935,1.59364,320200000.0
2008-06-27 18:39:00,1.59349,1.59362,1.59344,1.59346,254500000.0
2008-06-27 18:40:00,1.59334,1.59361,1.59325,1.59354,511700000.0
2008-06-27 18:41:00,1.59356,1.59369,1.59349,1.59351,181100000.0
2008-06-27 18:42:00,1.59367,1.59421,1.59365,1.59389,520300001.0
2008-06-27 18:43:00,1.59391,1.59401,1.59376,1.59396,517000001.0
2008-06-27 18:44:00,1.59395,1.59428,1.59394,1.59425,410500000.0
2008-06-27 18:45:00,1.59444,1.59489,1.59444,1.59454,313700000.0
2008-06-27 18:46:00,1.59454,1.59476,1.59445,1.59471,493900001.0
2008-06-27 18:47:00,1.59461,1.59477,1.59446,1.59454,473700000.0
2008-06-27 18:48:00,1.59455,1.59474,1.59435,1.59446,530100000.0
2008-06-27 18:49:00,1.59454,1.59501,1.59439,1.59463,331700000.0
2008-06-27 18:50:00,1.59473,1.59477,1.59453,1.59466,300800000.0
2008-06-27 18:51:00,1.59461,1.59482,1.59451,1.59464,245400000.0
2008-06-27 18:52:00,1.59457,1.59489,1.5944,1.59489,332500003.0
2008-06-27 18:53:00,1.59479,1.59482,1.59443,1.59449,611700002.0
2008-06-27 18:54:00,1.59448,1.59448,1.59391,1.59391,635200001.0
2008-06-27 18:55:00,1.59406,1.59465,1.59406,1.59448,579800001.0
2008-06-27 18:56:00,1.59483,1.5949,1.59457,1.59463,559400001.0
2008-06-27 18:57:00,1.59455,1.59487,1.59452,1.59452,588600000.0
2008-06-27 18:58:00,1.59475,1.5951,1.59468,1.59509,398300002.0
2008-06-27 18:59:00,1.59546,1.59589,1.59546,1.59572,446400000.0
2008-06-27 19:00:00,1.59571,1.59577,1.59538,1.59547,342800002.0
2008-06-27 19:01:00,1.59537,1.5961,1.59537,1.5961,542000001.0
2008-06-27 19:02:00,1.59588,1.59596,1.59548,1.5955,471300001.0
2008-06-27 19:03:00,1.5955,1.59565,1.59523,1.59549,577800004.0
2008-06-27 19:04:00,1.59535,1.59556,1.59519,1.59547,637400002.0
2008-06-27 19:05:00,1.59541,1.59557,1.59525,1.59543,674400002.0
2008-06-27 19:06:00,1.59542,1.59554,1.59501,1.59517,522700002.0
2008-06-27 19:07:00,1.59519,1.59559,1.59509,1.59559,635300003.0
2008-06-27 19:08:00,1.59538,1.59538,1.59462,1.59492,517600002.0
2008-06-27 19:09:00,1.59499,1.5956,1.59498,1.59528,470000000.0
2008-06-27 19:10:00,1.5952,1.59548,1.59512,1.59547,433500001.0
2008-06-27 19:11:00,1.59547,1.59554,1.59501,1.59501,340300001.0
2008-06-27 19:12:00,1.59505,1.5953,1.59501,1.59526,505300001.0
2008-06-27 19:13:00,1.59527,1.59553,1.59509,1.5952,730200003.0
2008-06-27 19:14:00,1.59514,1.59528,1.59483,1.59505,615900000.0
2008-06-27 19:15:00,1.59495,1.59519,1.59486,1.59487,437100001.0
2008-06-27 19:16:00,1.59487,1.59504,1.59459,1.59471,302000000.0
2008-06-27 19:17:00,1.59476,1.59535,1.59476,1.59535,406700001.0
2008-06-27 19:18:00,1.59559,1.59559,1.59515,1.59518,515500000.0
2008-06-27 19:19:00,1.59517,1.59557,1.59515,1.59515,356800001.0
2008-06-27 19:20:00,1.59534,1.59545,1.59497,1.59516,488900001.0
2008-06-27 19:21:00,1.5952,1.59528,1.59497,1.59508,352200000.0
2008-06-27 19:22:00,1.59522,1.59578,1.59522,1.59578,297500000.0
2008-06-27 19:23:00,1.59579,1.59589,1.59553,1.59558,401800001.0
2008-06-27 19:24:00,1.59553,1.59558,1.59542,1.59548,479000000.0
2008-06-27 19:25:00,1.59537,1.59569,1.59537,1.59552,586300000.0
2008-06-27 19:26:00,1.59547,1.5955,1.59524,1.59524,194400001.0
2008-06-27 19:27:00,1.59516,1.59547,1.59499,1.59517,267800000.0
2008-06-27 19:28:00,1.59517,1.5953,1.59508,1.59517,309300001.0
2008-06-27 19:29:00,1.59526,1.5953,1.59503,1.59511,417000002.0
2008-06-27 19:30:00,1.59486,1.59491,1.59462,1.59471,430900002.0
2008-06-27 19:31:00,1.59452,1.59463,1.5941,1.59443,545400002.0
2008-06-27 19:32:00,1.59439,1.59457,1.59419,1.59451,350500001.0
2008-06-27 19:33:00,1.59472,1.59477,1.59454,1.59465,309700002.0
2008-06-27 19:34:00,1.59474,1.59504,1.59474,1.59502,529300001.0
2008-06-27 19:35:00,1.59496,1.59512,1.59485,1.59503,472900000.0
2008-06-27 19:36:00,1.59485,1.59504,1.59475,1.59485,218500000.0
2008-06-27 19:37:00,1.59486,1.59531,1.59486,1.59529,360300001.0
2008-06-27 19:38:00,1.59533,1.59563,1.59516,1.59531,525500001.0
2008-06-27 19:39:00,1.59531,1.59553,1.59526,1.59543,305300001.0
2008-06-27 19:40:00,1.59547,1.5956,1.5954,1.5956,295000000.0
2008-06-27 19:41:00,1.59556,1.59563,1.5952,1.59558,159000000.0
2008-06-27 19:42:00,1.59573,1.59631,1.59573,1.59631,263800000.0
2008-06-27 19:43:00,1.59637,1.59652,1.59618,1.59629,240600000.0
2008-06-27 19:44:00,1.59628,1.59643,1.59619,1.59626,302200000.0
2008-06-27 19:45:00,1.59624,1.59641,1.59624,1.59631,107100000.0
2008-06-27 19:46:00,1.59634,1.59673,1.59628,1.59659,278300000.0
2008-06-27 19:47:00,1.59664,1.5968,1.59651,1.59671,382800001.0
2008-06-27 19:48:00,1.59645,1.59655,1.5961,1.5961,220700000.0
2008-06-27 19:49:00,1.59592,1.59603,1.59556,1.59574,504600000.0
2008-06-27 19:50:00,1.5958,1.59601,1.59568,1.5959,528800002.0
2008-06-27 19:51:00,1.59589,1.59605,1.59586,1.59598,423900000.0
2008-06-27 19:52:00,1.59568,1.59603,1.59568,1.59598,464900000.0
2008-06-27 19:53:00,1.59607,1.59642,1.59598,1.59642,610100000.0
2008-06-27 19:54:00,1.59624,1.59624,1.59588,1.59588,337600002.0
2008-06-27 19:55:00,1.59594,1.5962,1.59593,1.59611,385600001.0
2008-06-27 19:56:00,1.59602,1.59622,1.59584,1.59593,425700001.0
2008-06-27 19:57:00,1.59588,1.59623,1.59587,1.59609,241300000.0
2008-06-27 19:58:00,1.59626,1.59655,1.59619,1.59636,421400000.0
2008-06-27 19:59:00,1.59643,1.59667,1.59625,1.59667,352800000.0
2008-06-27 20:00:00,1.59666,1.59732,1.59666,1.59732,480800000.0
2008-06-27 20:01:00,1.59735,1.59773,1.59731,1.59735,699400001.0
2008-06-27 20:02:00,1.59724,1.59743,1.59713,1.59727,585500001.0
2008-06-27 20:03:00,1.59721,1.59753,1.59713,1.59741,733000002.0
2008-06-27 20:04:00,1.5974,1.59751,1.5973,1.59737,369600000.0
2008-06-27 20:05:00,1.59748,1.59766,1.59736,1.59749,345300000.0
2008-06-27 20:06:00,1.59749,1.59764,1.5971,1.5971,580500001.0
2008-06-27 20:07:00,1.59716,1.59738,1.59703,1.59712,400500001.0
2008-06-27 20:08:00,1.59702,1.59718,1.59686,1.59698,549100001.0
2008-06-27 20:09:00,1.59709,1.59716,1.59685,1.59699,587900002.0
2008-06-27 20:10:00,1.59695,1.59699,1.59654,1.59658,632000002.0
2008-06-27 20:11:00,1.59643,1.5969,1.59643,1.59645,715700002.0
2008-06-27 20:12:00,1.59634,1.59665,1.59588,1.59602,656600002.0
2008-06-27 20:13:00,1.59594,1.59618,1.59585,1.59594,477300001.0
2008-06-27 20:14:00,1.596,1.5964,1.59598,1.59609,367600002.0
2008-06-27 20:15:00,1.596,1.59613,1.59589,1.59589,402200000.0
2008-06-27 20:16:00,1.59591,1.59599,1.5957,1.5957,190800000.0
2008-06-27 20:17:00,1.59563,1.59564,1.59499,1.59504,311500000.0
2008-06-27 20:18:00,1.59511,1.59536,1.59501,1.59519,675400002.0
2008-06-27 20:19:00,1.59524,1.59556,1.59507,1.59531,330400000.0
2008-06-27 20:20:00,1.59543,1.59552,1.59535,1.59541,363900003.0
2008-06-27 20:21:00,1.59542,1.59576,1.59529,1.59556,52200000.0
2008-06-27 20:22:00,1.59572,1.59572,1.59534,1.59555,190400000.0
2008-06-27 20:23:00,1.59546,1.59546,1.59509,1.59521,371400000.0
2008-06-27 20:24:00,1.59519,1.59519,1.59476,1.59503,201000000.0
2008-06-27 20:25:00,1.59518,1.59531,1.59514,1.59522,321600000.0
2008-06-27 20:26:00,1.59517,1.59533,1.59502,1.59509,456700001.0
2008-06-27 20:27:00,1.59498,1.59508,1.59473,1.59508,454600003.0
2008-06-27 20:28:00,1.595,1.595,1.59444,1.59444,320100001.0
2008-06-27 20:29:00,1.59456,1.5947,1.59425,1.59457,505800001.0
2008-06-27 20:30:00,1.59463,1.59477,1.59443,1.59443,236300000.0
2008-06-27 20:31:00,1.59419,1.59448,1.59419,1.59447,252800001.0
2008-06-27 20:32:00,1.59468,1.59478,1.59422,1.59424,140800000.0
2008-06-27 20:33:00,1.59415,1.59431,1.594,1.59411,278500000.0
2008-06-27 20:34:00,1.59412,1.59434,1.5939,1.59411,392100000.0
2008-06-27 20:35:00,1.59408,1.59426,1.59405,1.59415,305300000.0
2008-06-27 20:36:00,1.59412,1.59444,1.59412,1.5944,460300001.0
2008-06-27 20:37:00,1.59447,1.59455,1.59425,1.59433,307400002.0
2008-06-27 20:38:00,1.59432,1.59453,1.59432,1.59439,296000002.0
2008-06-27 20:39:00,1.59454,1.59481,1.59443,1.59461,475700001.0
2008-06-27 20:40:00,1.59446,1.59461,1.59431,1.59443,287200000.0
2008-06-27 20:41:00,1.59459,1.59472,1.59444,1.59444,491400002.0
2008-06-27 20:42:00,1.59438,1.59458,1.59431,1.59446,245300000.0
2008-06-27 20:43:00,1.59458,1.59473,1.5945,1.59461,164100000.0
2008-06-27 20:44:00,1.59462,1.59485,1.59439,1.59443,235000000.0
2008-06-27 20:45:00,1.59443,1.59455,1.59441,1.59449,488200001.0
2008-06-27 20:46:00,1.59449,1.59462,1.59431,1.59462,242900001.0
2008-06-27 20:47:00,1.59478,1.595,1.5946,1.59472,257100000.0
2008-06-27 20:48:00,1.59478,1.59488,1.59469,1.59482,368100001.0
2008-06-27 20:49:00,1.59467,1.59481,1.59463,1.59465,555500001.0
2008-06-27 20:50:00,1.59445,1.59457,1.59439,1.59441,236400001.0
2008-06-27 20:51:00,1.59441,1.59467,1.59414,1.59417,235700000.0
2008-06-27 20:52:00,1.59411,1.59421,1.59394,1.59421,209500000.0
2008-06-27 20:53:00,1.5943,1.59457,1.59404,1.59404,217800000.0
2008-06-27 20:54:00,1.59409,1.59423,1.59393,1.59394,153200002.0
2008-06-27 20:55:00,1.5939,1.59401,1.59358,1.59365,337800000.0
2008-06-27 20:56:00,1.59362,1.59371,1.59349,1.59362,193700001.0
2008-06-27 20:57:00,1.59352,1.59374,1.59334,1.59357,369800000.0
2008-06-27 20:58:00,1.59349,1.59366,1.59343,1.59357,296000002.0
2008-06-27 20:59:00,1.59353,1.59369,1.59342,1.59349,143900001.0
2008-06-27 21:00:00,1.5935,1.59378,1.59343,1.59354,328300000.0
2008-06-27 21:01:00,1.59346,1.59354,1.59329,1.59338,191800000.0
2008-06-27 21:02:00,1.59338,1.59341,1.59327,1.59329,90500000.0
2008-06-27 21:03:00,1.59332,1.59338,1.59305,1.59319,236900001.0
2008-06-27 21:04:00,1.59317,1.59334,1.59304,1.59315,305800000.0
2008-06-27 21:05:00,1.59325,1.59343,1.59312,1.59322,462700001.0
2008-06-27 21:06:00,1.59303,1.59319,1.59271,1.59271,285100001.0
2008-06-27 21:07:00,1.59277,1.59294,1.59267,1.59269,215100001.0
2008-06-27 21:08:00,1.59262,1.59294,1.59262,1.59281,252000000.0
2008-06-27 21:09:00,1.59281,1.59284,1.5926,1.59273,332800000.0
2008-06-27 21:10:00,1.59287,1.59317,1.59282,1.59295,274500001.0
2008-06-27 21:11:00,1.59305,1.59324,1.59302,1.59302,388700003.0
2008-06-27 21:12:00,1.59306,1.59352,1.59306,1.59352,215300000.0
2008-06-27 21:13:00,1.59369,1.59371,1.59357,1.59362,216000000.0
2008-06-27 21:14:00,1.59375,1.59406,1.5936,1.59395,245300000.0
2008-06-27 21:15:00,1.59397,1.59397,1.59375,1.59393,307200000.0
2008-06-27 21:16:00,1.5939,1.5939,1.59369,1.59373,146800000.0
2008-06-27 21:17:00,1.59366,1.59386,1.59353,1.59384,295900001.0
2008-06-27 21:18:00,1.59399,1.59422,1.59399,1.59422,179800001.0
2008-06-27 21:19:00,1.59435,1.59435,1.59387,1.59406,162700000.0
2008-06-27 21:20:00,1.59407,1.59408,1.59393,1.59393,60800000.0
2008-06-27 21:21:00,1.594,1.59463,1.594,1.5943,139000001.0
2008-06-27 21:22:00,1.59435,1.59442,1.59425,1.59429,208900000.0
2008-06-27 21:23:00,1.5942,1.5945,1.5942,1.5945,83900001.0
2008-06-27 21:24:00,1.59461,1.59506,1.59459,1.59462,131100000.0
2008-06-27 21:25:00,1.59471,1.59502,1.59459,1.59461,208800000.0
2008-06-27 21:26:00,1.59462,1.59506,1.59462,1.59477,195700000.0
2008-06-27 21:27:00,1.59483,1.59553,1.59483,1.59536,179500002.0
2008-06-27 21:28:00,1.59551,1.59558,1.59536,1.59543,138200000.0
2008-06-27 21:29:00,1.59546,1.59596,1.59541,1.59571,265400000.0
2008-06-27 21:30:00,1.59591,1.59604,1.59564,1.59567,132100000.0
2008-06-27 21:31:00,1.59552,1.59559,1.59536,1.59549,337700000.0
2008-06-27 21:32:00,1.59548,1.5956,1.59544,1.59551,320400000.0
2008-06-27 21:33:00,1.59559,1.59572,1.5955,1.59557,310700000.0
2008-06-27 21:34:00,1.5956,1.59568,1.59552,1.59557,242500000.0
2008-06-27 21:35:00,1.5956,1.59576,1.59546,1.59557,304700000.0
2008-06-27 21:36:00,1.59557,1.59564,1.5954,1.59558,288400000.0
2008-06-27 21:37:00,1.59544,1.59569,1.59537,1.59564,221700000.0
2008-06-27 21:38:00,1.59568,1.59584,1.59559,1.59576,253000000.0
2008-06-27 21:39:00,1.59565,1.59585,1.59559,1.59572,269100000.0
2008-06-27 21:40:00,1.59586,1.59619,1.59586,1.59594,166600000.0
2008-06-27 21:41:00,1.59615,1.59633,1.59582,1.59582,278400002.0
2008-06-27 21:42:00,1.59569,1.59589,1.59566,1.59579,132200000.0
2008-06-27 21:43:00,1.59584,1.59622,1.59584,1.59621,232100000.0
2008-06-27 21:44:00,1.59622,1.59622,1.59551,1.59551,165300000.0
2008-06-27 21:45:00,1.59543,1.5958,1.59543,1.59577,364500000.0
2008-06-27 21:46:00,1.5958,1.59621,1.59574,1.59603,335500000.0
2008-06-27 21:47:00,1.59601,1.59603,1.5955,1.59564,288800002.0
2008-06-27 21:48:00,1.59563,1.59571,1.59552,1.59561,444700000.0
2008-06-27 21:49:00,1.59554,1.59565,1.59543,1.59546,287700000.0
2008-06-27 21:50:00,1.59543,1.59548,1.5948,1.5948,376600000.0
2008-06-27 21:51:00,1.59475,1.59478,1.59458,1.59462,567300001.0
2008-06-27 21:52:00,1.59461,1.5948,1.5944,1.59451,284000001.0
2008-06-27 21:53:00,1.59472,1.59472,1.59433,1.59448,77100000.0
2008-06-27 21:54:00,1.59444,1.5946,1.59442,1.59453,413200001.0
2008-06-27 21:55:00,1.59475,1.59487,1.59473,1.59486,150000000.0
2008-06-27 21:56:00,1.59501,1.59501,1.59479,1.595,21100000.0
2008-06-27 21:57:00,1.59474,1.59495,1.59468,1.59471,262400000.0
2008-06-27 21:58:00,1.59498,1.59533,1.59494,1.59494,155600000.0
2008-06-27 21:59:00,1.59498,1.59524,1.59498,1.59519,216500001.0
2008-06-27 22:00:00,1.59511,1.59538,1.59486,1.5951,86600000.0
2008-06-27 22:01:00,1.59509,1.59533,1.59509,1.59515,109800000.0
2008-06-27 22:02:00,1.59514,1.59527,1.59505,1.59521,163700000.0
2008-06-27 22:03:00,1.59531,1.59555,1.5952,1.5952,123900000.0
2008-06-27 22:04:00,1.59521,1.59534,1.59504,1.59534,214000000.0
2008-06-27 22:05:00,1.59542,1.59555,1.59518,1.59527,178200000.0
2008-06-27 22:06:00,1.59546,1.59554,1.59516,1.59525,119400001.0
2008-06-27 22:07:00,1.59519,1.59519,1.59473,1.59479,188800001.0
2008-06-27 22:08:00,1.59499,1.5951,1.5949,1.59491,184200000.0
2008-06-27 22:09:00,1.59499,1.59523,1.59467,1.59467,221500000.0
2008-06-27 22:10:00,1.5946,1.59496,1.59456,1.59486,147400000.0
2008-06-27 22:11:00,1.59497,1.59516,1.59475,1.59476,272500001.0
2008-06-27 22:12:00,1.59488,1.59518,1.59488,1.59503,196900000.0
2008-06-27 22:13:00,1.59547,1.59592,1.59522,1.59538,196400001.0
2008-06-27 22:14:00,1.59537,1.59576,1.59537,1.59558,147200001.0
2008-06-27 22:15:00,1.59551,1.59592,1.59551,1.59592,114200000.0
2008-06-27 22:16:00,1.59591,1.59596,1.59569,1.59577,85600000.0
2008-06-27 22:17:00,1.59568,1.59583,1.59566,1.59579,223400000.0
2008-06-27 22:18:00,1.59595,1.59595,1.59577,1.59594,138300001.0
2008-06-27 22:19:00,1.5959,1.59645,1.59588,1.59613,199700000.0
2008-06-27 22:20:00,1.5959,1.59594,1.5957,1.59592,167400000.0
2008-06-27 22:21:00,1.59583,1.59596,1.59572,1.59572,191900000.0
2008-06-27 22:22:00,1.59559,1.59577,1.59554,1.59564,190700000.0
2008-06-27 22:23:00,1.59566,1.59576,1.59556,1.59559,203500001.0
2008-06-27 22:24:00,1.59564,1.59591,1.59556,1.59558,279500000.0
2008-06-27 22:25:00,1.59561,1.59598,1.59558,1.59567,251900000.0
2008-06-27 22:26:00,1.59567,1.59587,1.59567,1.59578,180900000.0
2008-06-27 22:27:00,1.59583,1.59588,1.59568,1.59578,146900000.0
2008-06-27 22:28:00,1.59564,1.59596,1.59553,1.5956,72800001.0
2008-06-27 22:29:00,1.59549,1.59592,1.59549,1.59549,207300000.0
2008-06-27 22:30:00,1.5954,1.59575,1.59535,1.59575,215500000.0
2008-06-27 22:31:00,1.59584,1.59606,1.59558,1.59606,237000002.0
2008-06-27 22:32:00,1.59588,1.59609,1.59557,1.59609,168400000.0
2008-06-27 22:33:00,1.59574,1.59574,1.59561,1.59574,108500000.0
2008-06-27 22:34:00,1.59574,1.59603,1.59562,1.59564,213600000.0
2008-06-27 22:35:00,1.59564,1.59595,1.59564,1.59589,176800000.0
2008-06-27 22:36:00,1.59582,1.59582,1.59565,1.59573,139600001.0
2008-06-27 22:37:00,1.59578,1.59588,1.59571,1.59584,227100000.0
2008-06-27 22:38:00,1.59583,1.59609,1.59568,1.59575,369600000.0
2008-06-27 22:39:00,1.59581,1.596,1.59577,1.59584,249400000.0
2008-06-27 22:40:00,1.59588,1.59604,1.5957,1.59589,318299998.0
2008-06-27 22:41:00,1.59609,1.59658,1.59608,1.59658,245600002.0
2008-06-27 22:42:00,1.59641,1.59641,1.59603,1.59618,157000000.0
2008-06-27 22:43:00,1.59609,1.59625,1.59597,1.59606,184000000.0
2008-06-27 22:44:00,1.59592,1.59611,1.59586,1.59601,199800001.0
2008-06-27 22:45:00,1.59602,1.59612,1.59582,1.59582,243000000.0
2008-06-27 22:46:00,1.59603,1.59628,1.59603,1.59603,154600000.0
2008-06-27 22:47:00,1.59592,1.59592,1.59565,1.59585,128600000.0
2008-06-27 22:48:00,1.59591,1.59605,1.59571,1.59598,108600000.0
2008-06-27 22:49:00,1.59542,1.5957,1.59527,1.59527,201300000.0
2008-06-27 22:50:00,1.59537,1.59566,1.59524,1.59532,288300001.0
2008-06-27 22:51:00,1.59539,1.59566,1.59538,1.59566,273100000.0
2008-06-27 22:52:00,1.59578,1.59656,1.59578,1.59645,307600002.0
2008-06-27 22:53:00,1.59625,1.59625,1.59575,1.59591,154800000.0
2008-06-27 22:54:00,1.59593,1.59616,1.59591,1.5961,208600001.0
2008-06-27 22:55:00,1.59619,1.59695,1.59618,1.59639,233500001.0
2008-06-27 22:56:00,1.59622,1.59631,1.59567,1.5958,156800000.0
2008-06-27 22:57:00,1.59575,1.59606,1.59572,1.59572,251900000.0
2008-06-27 22:58:00,1.59576,1.59617,1.59576,1.5959,32800000.0
2008-06-27 22:59:00,1.59567,1.59573,1.5952,1.59536,158600000.0
2008-06-29 23:00:00,1.59392,1.59401,1.59368,1.59386,91900000.0
2008-06-29 23:01:00,1.59366,1.59401,1.59366,1.59369,30600000.0
2008-06-29 23:02:00,1.59363,1.59477,1.59363,1.5944,49700000.0
2008-06-29 23:03:00,1.59395,1.59452,1.59384,1.59385,58700000.0
2008-06-29 23:04:00,1.59423,1.59423,1.59385,1.5939,19000000.0
2008-06-29 23:05:00,1.59385,1.59401,1.59379,1.59383,39800000.0
2008-06-29 23:06:00,1.59317,1.59342,1.59307,1.59317,32800000.0
2008-06-29 23:07:00,1.59417,1.59426,1.59356,1.59362,40600000.0
2008-06-29 23:08:00,1.59401,1.59407,1.59388,1.59388,26800000.0
2008-06-29 23:09:00,1.59385,1.59432,1.59385,1.59385,23400000.0
2008-06-29 23:10:00,1.59304,1.59431,1.59304,1.59431,75600000.0
2008-06-29 23:11:00,1.59444,1.59444,1.59405,1.59405,73000000.0
2008-06-29 23:12:00,1.59424,1.59441,1.59399,1.59399,101000000.0
2008-06-29 23:13:00,1.59402,1.59408,1.59398,1.59399,52700000.0
2008-06-29 23:14:00,1.59405,1.5943,1.59396,1.5943,28000000.0
2008-06-29 23:15:00,1.59433,1.59442,1.59408,1.59408,37600000.0
2008-06-29 23:16:00,1.59408,1.59418,1.59408,1.59418,46500000.0
2008-06-29 23:17:00,1.59421,1.59427,1.59399,1.59399,74000000.0
2008-06-29 23:18:00,1.59438,1.59451,1.59423,1.59423,46600000.0
2008-06-29 23:19:00,1.59422,1.59422,1.59395,1.59395,44500000.0
2008-06-29 23:20:00,1.59418,1.5943,1.59415,1.59415,66500000.0
2008-06-29 23:21:00,1.59425,1.59438,1.59425,1.59438,52600000.0
2008-06-29 23:22:00,1.59439,1.59466,1.59421,1.59446,131300000.0
2008-06-29 23:23:00,1.59453,1.59465,1.59393,1.5943,161500000.0
2008-06-29 23:24:00,1.59433,1.59448,1.59433,1.59433,107600000.0
2008-06-29 23:25:00,1.59448,1.59458,1.59445,1.5945,36200000.0
2008-06-29 23:26:00,1.59448,1.59453,1.59445,1.59445,22500000.0
2008-06-29 23:27:00,1.59453,1.59468,1.59446,1.59468,25800000.0
2008-06-29 23:28:00,1.59449,1.59449,1.59404,1.59404,26600000.0
2008-06-29 23:29:00,1.59452,1.59457,1.59418,1.59422,63900000.0
2008-06-29 23:30:00,1.59438,1.59445,1.59402,1.59402,122100000.0
2008-06-29 23:32:00,1.59431,1.59443,1.59408,1.59408,60700000.0
2008-06-29 23:33:00,1.59397,1.59416,1.59396,1.594,123900001.0
2008-06-29 23:34:00,1.59393,1.59425,1.59368,1.59374,201400000.0
2008-06-29 23:35:00,1.5941,1.5942,1.59409,1.59414,174900000.0
2008-06-29 23:36:00,1.59405,1.59406,1.59387,1.59387,38600000.0
2008-06-29 23:37:00,1.59367,1.59367,1.59344,1.59348,25600000.0
2008-06-29 23:38:00,1.59345,1.59355,1.59345,1.59345,58800000.0
2008-06-29 23:39:00,1.5934,1.59369,1.59335,1.59357,175900000.0
2008-06-29 23:40:00,1.59365,1.59367,1.59357,1.5936,60300000.0
2008-06-29 23:41:00,1.59358,1.59369,1.59342,1.59343,111400000.0
2008-06-29 23:42:00,1.59345,1.59348,1.59332,1.59332,57400000.0
2008-06-29 23:44:00,1.5934,1.59349,1.59324,1.59327,119500000.0
2008-06-29 23:45:00,1.59335,1.59335,1.59322,1.59327,79000000.0
2008-06-29 23:46:00,1.59324,1.59342,1.59322,1.59325,71000000.0
2008-06-29 23:47:00,1.59327,1.59332,1.59324,1.59324,89600000.0
2008-06-29 23:48:00,1.59347,1.59367,1.59325,1.59335,52400000.0
2008-06-29 23:49:00,1.59335,1.59371,1.59314,1.59371,89000000.0
2008-06-29 23:50:00,1.59378,1.59384,1.59353,1.5936,42300000.0
2008-06-29 23:51:00,1.59352,1.59368,1.59325,1.59325,68200001.0
2008-06-29 23:52:00,1.59324,1.59359,1.59324,1.59343,174100000.0
2008-06-29 23:53:00,1.59351,1.59355,1.593,1.593,110600000.0
2008-06-29 23:54:00,1.59352,1.59373,1.59299,1.59304,203500001.0
2008-06-29 23:55:00,1.59296,1.59302,1.59289,1.59297,133200000.0
2008-06-29 23:56:00,1.5929,1.59314,1.59284,1.59309,123600000.0
2008-06-29 23:57:00,1.59323,1.59365,1.59323,1.59352,131600000.0
2008-06-29 23:58:00,1.5935,1.59358,1.5932,1.59332,148600000.0
2008-06-29 23:59:00,1.59337,1.59373,1.59337,1.59371,63400000.0
2008-06-30 00:00:00,1.59367,1.59386,1.59353,1.59353,142100001.0
2008-06-30 00:01:00,1.59317,1.59437,1.59317,1.59363,222200000.0
2008-06-30 00:02:00,1.59393,1.59482,1.59393,1.59482,159400000.0
2008-06-30 00:03:00,1.59502,1.59519,1.59499,1.59514,242900000.0
2008-06-30 00:04:00,1.59519,1.59536,1.59509,1.59519,120000000.0
2008-06-30 00:05:00,1.59508,1.59508,1.59492,1.59498,18000000.0
2008-06-30 00:06:00,1.59504,1.59514,1.59489,1.59499,50200000.0
2008-06-30 00:07:00,1.59488,1.59512,1.59479,1.59487,110500002.0
2008-06-30 00:08:00,1.59368,1.59389,1.59368,1.59378,50800000.0
2008-06-30 00:09:00,1.59377,1.59427,1.59377,1.59396,114400000.0
2008-06-30 00:10:00,1.59368,1.59399,1.59368,1.59392,27800000.0
2008-06-30 00:11:00,1.59373,1.59374,1.59345,1.59374,33000000.0
2008-06-30 00:12:00,1.5935,1.5936,1.59343,1.59343,27000000.0
2008-06-30 00:13:00,1.59331,1.5936,1.59323,1.5936,52300000.0
2008-06-30 00:14:00,1.5941,1.5941,1.59389,1.59393,56200001.0
2008-06-30 00:15:00,1.59388,1.59388,1.59373,1.59373,18200000.0
2008-06-30 00:16:00,1.59392,1.59422,1.59392,1.59422,23500000.0
2008-06-30 00:17:00,1.59421,1.59438,1.59421,1.59425,73500000.0
2008-06-30 00:18:00,1.59422,1.59422,1.59388,1.59388,58000000.0
2008-06-30 00:19:00,1.59391,1.59399,1.59335,1.59343,114400000.0
2008-06-30 00:20:00,1.59359,1.59378,1.59358,1.59374,58200000.0
2008-06-30 00:21:00,1.59381,1.59389,1.59377,1.59388,39600000.0
2008-06-30 00:22:00,1.59433,1.59461,1.59415,1.59461,45400001.0
2008-06-30 00:23:00,1.59472,1.59477,1.59429,1.59447,45800000.0
2008-06-30 00:24:00,1.59437,1.59446,1.59426,1.59437,92800000.0
2008-06-30 00:25:00,1.59431,1.59459,1.59413,1.59428,25000000.0
2008-06-30 00:26:00,1.59431,1.5945,1.59413,1.59413,30200000.0
2008-06-30 00:27:00,1.59401,1.59416,1.59398,1.59416,58900000.0
2008-06-30 00:28:00,1.59433,1.59433,1.59406,1.59415,86900000.0
2008-06-30 00:29:00,1.59413,1.59441,1.59389,1.59441,54600000.0
2008-06-30 00:30:00,1.59443,1.59466,1.59442,1.59466,41200000.0
2008-06-30 00:31:00,1.59481,1.59489,1.59447,1.59489,43400000.0
2008-06-30 00:32:00,1.59484,1.59484,1.5946,1.5946,113200000.0
2008-06-30 00:33:00,1.59481,1.59493,1.59478,1.59489,149300000.0
2008-06-30 00:34:00,1.59484,1.5953,1.59471,1.5953,21900000.0
2008-06-30 00:35:00,1.59499,1.59508,1.59499,1.595,49000000.0
2008-06-30 00:36:00,1.5948,1.5948,1.59462,1.59462,68000000.0
2008-06-30 00:37:00,1.59465,1.59466,1.5945,1.59457,60000000.0
2008-06-30 00:38:00,1.59456,1.59459,1.59454,1.59459,31500000.0
2008-06-30 00:39:00,1.59489,1.59489,1.59422,1.59422,42800000.0
2008-06-30 00:40:00,1.5947,1.59497,1.59452,1.59497,39400000.0
2008-06-30 00:41:00,1.59485,1.595,1.59458,1.595,29400000.0
2008-06-30 00:42:00,1.59504,1.59504,1.59456,1.59497,63300000.0
2008-06-30 00:43:00,1.59495,1.59495,1.5944,1.59461,36200000.0
2008-06-30 00:44:00,1.59462,1.59472,1.59432,1.59432,32700000.0
2008-06-30 00:45:00,1.59457,1.59458,1.59414,1.59438,43600000.0
2008-06-30 00:46:00,1.5942,1.59475,1.5942,1.59434,41000000.0
2008-06-30 00:47:00,1.59442,1.59467,1.59418,1.59423,31800000.0
2008-06-30 00:48:00,1.59427,1.59434,1.59417,1.59417,34200000.0
2008-06-30 00:49:00,1.59451,1.59455,1.59414,1.59419,24200000.0
2008-06-30 00:50:00,1.59454,1.5946,1.59416,1.59445,41600000.0
2008-06-30 00:51:00,1.59421,1.59465,1.59421,1.59462,57800000.0
2008-06-30 00:52:00,1.5946,1.5946,1.59409,1.59427,136300000.0
2008-06-30 00:53:00,1.59437,1.59438,1.59399,1.59438,58600000.0
2008-06-30 00:54:00,1.59441,1.59482,1.59441,1.59482,56000000.0
2008-06-30 00:55:00,1.59533,1.59533,1.59464,1.59489,57800000.0
2008-06-30 00:56:00,1.59498,1.59511,1.59493,1.59501,38400000.0
2008-06-30 00:57:00,1.59503,1.59507,1.595,1.59504,29400000.0
2008-06-30 00:58:00,1.59496,1.59496,1.59482,1.59482,43800000.0
2008-06-30 00:59:00,1.59476,1.59492,1.59473,1.59492,106800000.0
2008-06-30 01:00:00,1.59497,1.59504,1.59482,1.59482,52800000.0
2008-06-30 01:01:00,1.595,1.59517,1.595,1.59512,45400000.0
2008-06-30 01:02:00,1.59517,1.59519,1.59507,1.59519,86500000.0
2008-06-30 01:03:00,1.59519,1.59519,1.59493,1.59493,83500000.0
2008-06-30 01:04:00,1.59518,1.59519,1.59483,1.59511,24000000.0
2008-06-30 01:05:00,1.59535,1.59537,1.59463,1.59486,44600000.0
2008-06-30 01:06:00,1.59481,1.59483,1.59457,1.59463,29400000.0
2008-06-30 01:07:00,1.59449,1.59462,1.59441,1.59441,100499998.0
2008-06-30 01:08:00,1.59425,1.59439,1.59387,1.59395,95200000.0
2008-06-30 01:09:00,1.59404,1.59404,1.59296,1.59312,166300000.0
2008-06-30 01:10:00,1.59273,1.59305,1.59263,1.59292,47600000.0
2008-06-30 01:11:00,1.59297,1.59297,1.59261,1.59295,121700000.0
2008-06-30 01:12:00,1.59323,1.59324,1.59266,1.5927,266899998.0
2008-06-30 01:13:00,1.59262,1.59276,1.59247,1.59252,168800001.0
2008-06-30 01:14:00,1.5924,1.59252,1.59226,1.59237,55900001.0
2008-06-30 01:15:00,1.59264,1.59313,1.59259,1.59283,88900000.0
2008-06-30 01:16:00,1.59261,1.59261,1.59233,1.59233,30000000.0
2008-06-30 01:17:00,1.59229,1.59251,1.59229,1.59242,42500000.0
2008-06-30 01:18:00,1.59224,1.59266,1.59224,1.59256,40200000.0
2008-06-30 01:19:00,1.59269,1.59274,1.59233,1.5926,51100000.0
2008-06-30 01:20:00,1.59262,1.59306,1.59262,1.59306,94900001.0
2008-06-30 01:21:00,1.59261,1.59296,1.59261,1.59291,49600000.0
2008-06-30 01:22:00,1.59286,1.59287,1.59249,1.59275,69800000.0
2008-06-30 01:23:00,1.59294,1.59318,1.59211,1.59311,179400000.0
2008-06-30 01:24:00,1.59276,1.59375,1.59271,1.59367,69000000.0
2008-06-30 01:25:00,1.59353,1.59365,1.59325,1.59325,67700000.0
2008-06-30 01:26:00,1.59322,1.59326,1.5929,1.59312,227700001.0
2008-06-30 01:27:00,1.5933,1.5933,1.59287,1.59318,173399998.0
2008-06-30 01:28:00,1.59315,1.59331,1.59315,1.59329,59300000.0
2008-06-30 01:29:00,1.59322,1.59322,1.59292,1.59316,35200000.0
2008-06-30 01:30:00,1.59308,1.59314,1.5927,1.59297,53800000.0
2008-06-30 01:31:00,1.59271,1.59317,1.59271,1.59317,45900000.0
2008-06-30 01:32:00,1.59318,1.59326,1.59307,1.59326,47000000.0
2008-06-30 01:33:00,1.59331,1.59352,1.59284,1.59333,106700000.0
2008-06-30 01:34:00,1.59375,1.59388,1.59358,1.59383,109300000.0
2008-06-30 01:35:00,1.59387,1.59387,1.59355,1.59364,24200000.0
2008-06-30 01:36:00,1.59377,1.59381,1.59355,1.5938,42300000.0
2008-06-30 01:37:00,1.59352,1.59352,1.59347,1.59347,29200000.0
2008-06-30 01:38:00,1.59384,1.59409,1.5936,1.5936,40800000.0
2008-06-30 01:39:00,1.59326,1.59369,1.59326,1.59357,26000000.0
2008-06-30 01:40:00,1.59356,1.59402,1.59356,1.59402,38800000.0
2008-06-30 01:41:00,1.59386,1.59404,1.59337,1.59342,35000000.0
2008-06-30 01:42:00,1.59302,1.59354,1.59297,1.59315,257100000.0
2008-06-30 01:43:00,1.59319,1.59367,1.59314,1.59318,202400001.0
2008-06-30 01:44:00,1.59353,1.59355,1.5933,1.59348,259000001.0
2008-06-30 01:45:00,1.59346,1.59383,1.59314,1.59371,118800000.0
2008-06-30 01:46:00,1.59378,1.59378,1.59361,1.59362,32400000.0
2008-06-30 01:47:00,1.59358,1.59358,1.59304,1.59304,78500000.0
2008-06-30 01:48:00,1.59351,1.59354,1.59312,1.59312,45900000.0
2008-06-30 01:49:00,1.59389,1.59448,1.59387,1.59412,133800000.0
2008-06-30 01:50:00,1.59469,1.59475,1.59438,1.59471,223600002.0
2008-06-30 01:51:00,1.59455,1.59455,1.59425,1.59425,41800000.0
2008-06-30 01:52:00,1.59412,1.59423,1.59382,1.5942,173200000.0
2008-06-30 01:53:00,1.5942,1.59425,1.59388,1.59405,85900000.0
2008-06-30 01:54:00,1.59407,1.59433,1.59403,1.59411,65700000.0
2008-06-30 01:55:00,1.594,1.59411,1.594,1.59408,74300001.0
2008-06-30 01:56:00,1.59407,1.59469,1.594,1.5944,79000000.0
2008-06-30 01:57:00,1.59427,1.59427,1.59334,1.59339,98200000.0
2008-06-30 01:58:00,1.59343,1.59367,1.5934,1.59367,37600000.0
2008-06-30 01:59:00,1.59375,1.59383,1.59373,1.59376,88500000.0
2008-06-30 02:00:00,1.59372,1.59372,1.59344,1.59352,100600000.0
2008-06-30 02:01:00,1.59342,1.59342,1.59311,1.59311,51600001.0
2008-06-30 02:02:00,1.59288,1.59324,1.59286,1.59324,99600000.0
2008-06-30 02:03:00,1.59347,1.5936,1.59342,1.5935,84700000.0
2008-06-30 02:04:00,1.59354,1.5937,1.59354,1.59361,49700000.0
2008-06-30 02:05:00,1.59357,1.59357,1.59335,1.59335,72300000.0
2008-06-30 02:06:00,1.59332,1.59357,1.59319,1.5934,74800001.0
2008-06-30 02:07:00,1.59339,1.59352,1.59308,1.59339,244300002.0
2008-06-30 02:08:00,1.59354,1.59365,1.59354,1.59362,59600000.0
2008-06-30 02:09:00,1.59392,1.59406,1.5936,1.59406,183400002.0
2008-06-30 02:10:00,1.59368,1.59411,1.59351,1.59383,137100000.0
2008-06-30 02:11:00,1.5939,1.5939,1.59375,1.59377,60300000.0
2008-06-30 02:12:00,1.59371,1.5938,1.59351,1.59359,39600000.0
2008-06-30 02:13:00,1.59366,1.59372,1.59366,1.59371,33800000.0
2008-06-30 02:14:00,1.59382,1.59393,1.59358,1.59376,141300001.0
2008-06-30 02:15:00,1.59381,1.59388,1.59363,1.59386,281700001.0
2008-06-30 02:16:00,1.59383,1.59441,1.59377,1.59389,182900000.0
2008-06-30 02:17:00,1.59398,1.59434,1.59371,1.59393,234600000.0
2008-06-30 02:18:00,1.594,1.59425,1.59364,1.59409,31000000.0
2008-06-30 02:19:00,1.59395,1.59448,1.59395,1.59409,57000000.0
2008-06-30 02:20:00,1.59426,1.59427,1.59377,1.59392,35400000.0
2008-06-30 02:21:00,1.59393,1.59416,1.59378,1.59416,42700000.0
2008-06-30 02:22:00,1.59388,1.594,1.59377,1.594,28200000.0
2008-06-30 02:23:00,1.59442,1.59442,1.59412,1.59412,61200000.0
2008-06-30 02:24:00,1.59435,1.59473,1.5943,1.59439,25400000.0
2008-06-30 02:25:00,1.59454,1.59459,1.59435,1.59459,105000000.0
2008-06-30 02:26:00,1.59446,1.59463,1.59418,1.59458,91200000.0
2008-06-30 02:27:00,1.59453,1.59454,1.59431,1.59447,62100000.0
2008-06-30 02:28:00,1.59462,1.59462,1.59448,1.59449,36200000.0
2008-06-30 02:29:00,1.59473,1.59473,1.59442,1.59465,72200000.0
2008-06-30 02:30:00,1.59488,1.59498,1.59463,1.5948,28200000.0
2008-06-30 02:31:00,1.59468,1.59469,1.5943,1.5943,81200000.0
2008-06-30 02:32:00,1.59439,1.59469,1.59432,1.59457,149900000.0
2008-06-30 02:33:00,1.59425,1.59455,1.59404,1.59439,223200000.0
2008-06-30 02:34:00,1.59441,1.59493,1.59424,1.59475,85100000.0
2008-06-30 02:35:00,1.595,1.59531,1.59461,1.59483,74800000.0
2008-06-30 02:36:00,1.59527,1.59554,1.59467,1.59531,277900000.0
2008-06-30 02:37:00,1.59502,1.59508,1.59485,1.59502,76600000.0
2008-06-30 02:38:00,1.59515,1.5953,1.59508,1.59508,37200000.0
2008-06-30 02:39:00,1.59526,1.59531,1.59509,1.59513,46800001.0
2008-06-30 02:40:00,1.59553,1.59554,1.59533,1.59533,57800000.0
2008-06-30 02:41:00,1.59543,1.5955,1.59534,1.59541,35800000.0
2008-06-30 02:42:00,1.59568,1.59569,1.59551,1.59551,35400000.0
2008-06-30 02:43:00,1.59551,1.59554,1.59509,1.59538,23000000.0
2008-06-30 02:44:00,1.59543,1.5955,1.59498,1.59502,92400000.0
2008-06-30 02:45:00,1.59478,1.59494,1.59459,1.59494,45900000.0
2008-06-30 02:46:00,1.59484,1.59512,1.59476,1.59476,161500000.0
2008-06-30 02:47:00,1.59476,1.59544,1.59475,1.59544,239000002.0
2008-06-30 02:48:00,1.59541,1.59541,1.59507,1.59516,99700000.0
2008-06-30 02:49:00,1.59521,1.59564,1.59513,1.59526,84000000.0
2008-06-30 02:50:00,1.59524,1.59583,1.59505,1.59583,109800000.0
2008-06-30 02:51:00,1.59561,1.59608,1.59505,1.59601,61700000.0
2008-06-30 02:52:00,1.59619,1.59622,1.59591,1.59598,55200000.0
2008-06-30 02:53:00,1.59605,1.5963,1.59576,1.59595,31000000.0
2008-06-30 02:54:00,1.59582,1.59642,1.59538,1.5958,34800000.0
2008-06-30 02:55:00,1.59573,1.5963,1.59563,1.5963,33400000.0
2008-06-30 02:56:00,1.59594,1.59594,1.59587,1.59589,43600000.0
2008-06-30 02:57:00,1.5959,1.59598,1.59589,1.59598,31000000.0
2008-06-30 02:58:00,1.5959,1.5959,1.59547,1.5955,119100001.0
2008-06-30 02:59:00,1.59575,1.59593,1.59573,1.59577,50200000.0
2008-06-30 03:00:00,1.59569,1.59575,1.59546,1.59569,145200001.0
2008-06-30 03:01:00,1.59556,1.59556,1.59536,1.59536,34800000.0
2008-06-30 03:02:00,1.5953,1.59553,1.5952,1.59553,44100000.0
2008-06-30 03:03:00,1.5957,1.59589,1.59559,1.59569,61600001.0
2008-06-30 03:04:00,1.5957,1.59612,1.59564,1.5961,44800000.0
2008-06-30 03:05:00,1.59574,1.59576,1.59564,1.59564,50100000.0
2008-06-30 03:06:00,1.59546,1.59579,1.59545,1.59579,81700000.0
2008-06-30 03:07:00,1.59573,1.59629,1.59573,1.59596,81500000.0
2008-06-30 03:08:00,1.59586,1.59586,1.59555,1.59567,55900000.0
2008-06-30 03:09:00,1.59598,1.59616,1.59568,1.59601,62600001.0
2008-06-30 03:10:00,1.59556,1.59588,1.59548,1.59572,21000000.0
2008-06-30 03:11:00,1.59532,1.59547,1.59521,1.59543,26600000.0
2008-06-30 03:12:00,1.59544,1.59594,1.59544,1.5958,36000000.0
2008-06-30 03:13:00,1.5956,1.59617,1.5956,1.59599,60400000.0
2008-06-30 03:14:00,1.59575,1.59593,1.59548,1.59588,44800000.0
2008-06-30 03:15:00,1.59566,1.59616,1.59566,1.59613,26400000.0
2008-06-30 03:16:00,1.5961,1.59617,1.59584,1.5961,30000000.0
2008-06-30 03:17:00,1.59649,1.59667,1.59614,1.59667,56700000.0
2008-06-30 03:18:00,1.59654,1.59654,1.59611,1.59654,30600000.0
2008-06-30 03:19:00,1.59646,1.59646,1.59564,1.59569,34000000.0
2008-06-30 03:20:00,1.59595,1.59646,1.5959,1.59612,56700000.0
2008-06-30 03:21:00,1.59575,1.59618,1.59575,1.59618,35800000.0
2008-06-30 03:22:00,1.59621,1.59626,1.59613,1.59626,75000000.0
2008-06-30 03:23:00,1.59611,1.59627,1.59611,1.59625,90300001.0
2008-06-30 03:24:00,1.59629,1.59631,1.59626,1.59627,66400000.0
2008-06-30 03:25:00,1.59649,1.59649,1.59588,1.59595,28200000.0
2008-06-30 03:26:00,1.59575,1.59587,1.5956,1.59582,103800000.0
2008-06-30 03:27:00,1.59589,1.59617,1.59589,1.59599,106600001.0
2008-06-30 03:28:00,1.59616,1.59634,1.59605,1.59634,67300000.0
2008-06-30 03:29:00,1.59649,1.59664,1.59644,1.59646,33800000.0
2008-06-30 03:30:00,1.5964,1.5964,1.59611,1.59639,83300001.0
2008-06-30 03:31:00,1.59632,1.59672,1.59632,1.59672,32000000.0
2008-06-30 03:32:00,1.5965,1.59654,1.59638,1.5964,47400000.0
2008-06-30 03:33:00,1.59639,1.59659,1.59639,1.59649,48600000.0
2008-06-30 03:34:00,1.59665,1.59682,1.59641,1.59641,45000000.0
2008-06-30 03:35:00,1.59633,1.59633,1.59599,1.59622,79400000.0
2008-06-30 03:36:00,1.5964,1.5967,1.59622,1.59665,60200000.0
2008-06-30 03:37:00,1.59663,1.59672,1.59635,1.59672,42600000.0
2008-06-30 03:38:00,1.59642,1.59646,1.59625,1.59646,33000000.0
2008-06-30 03:39:00,1.59637,1.59648,1.59622,1.59622,123700000.0
2008-06-30 03:40:00,1.59614,1.59651,1.59596,1.59631,111200000.0
2008-06-30 03:41:00,1.59601,1.5961,1.59592,1.5961,67300000.0
2008-06-30 03:42:00,1.59604,1.59604,1.59586,1.59586,69100000.0
2008-06-30 03:43:00,1.59555,1.59561,1.59545,1.59545,15000000.0
2008-06-30 03:44:00,1.5955,1.59594,1.5955,1.5959,37800000.0
2008-06-30 03:45:00,1.59569,1.59592,1.59534,1.59556,38600000.0
2008-06-30 03:46:00,1.59458,1.59458,1.59432,1.59441,44600000.0
2008-06-30 03:47:00,1.59451,1.59462,1.59446,1.59446,41300000.0
2008-06-30 03:48:00,1.59456,1.5948,1.59441,1.59448,35200000.0
2008-06-30 03:49:00,1.5947,1.5947,1.59445,1.59458,28200000.0
2008-06-30 03:50:00,1.59474,1.59474,1.59388,1.59388,116100000.0
2008-06-30 03:51:00,1.59371,1.59371,1.59334,1.59334,30800000.0
2008-06-30 03:52:00,1.5934,1.59365,1.59327,1.5933,108300000.0
2008-06-30 03:53:00,1.593,1.59325,1.59291,1.59307,61200000.0
2008-06-30 03:54:00,1.59305,1.59316,1.59305,1.59316,21200000.0
2008-06-30 03:55:00,1.59301,1.59316,1.59277,1.59277,205900000.0
2008-06-30 03:56:00,1.59265,1.59294,1.59248,1.59267,219700000.0
2008-06-30 03:57:00,1.59261,1.59261,1.59227,1.59235,142900000.0
2008-06-30 03:58:00,1.59222,1.593,1.59195,1.59229,191100000.0
2008-06-30 03:59:00,1.59286,1.5933,1.59286,1.5933,149900001.0
2008-06-30 04:00:00,1.59345,1.5937,1.59337,1.59343,50800000.0
2008-06-30 04:01:00,1.59329,1.59359,1.59319,1.59341,143500000.0
2008-06-30 04:02:00,1.59333,1.59333,1.59284,1.59284,112600000.0
2008-06-30 04:03:00,1.59287,1.59312,1.59287,1.59308,118100000.0
2008-06-30 04:04:00,1.59319,1.5933,1.59313,1.5932,151600003.0
2008-06-30 04:05:00,1.59318,1.5937,1.59307,1.59365,206600000.0
2008-06-30 04:06:00,1.59276,1.59323,1.5927,1.59289,103000000.0
2008-06-30 04:07:00,1.59309,1.59326,1.59297,1.59298,130600000.0
2008-06-30 04:08:00,1.59295,1.59342,1.59288,1.59338,59300000.0
2008-06-30 04:09:00,1.59333,1.59338,1.59309,1.59325,29200000.0
2008-06-30 04:10:00,1.59323,1.59323,1.59291,1.59308,112800000.0
2008-06-30 04:11:00,1.59309,1.59358,1.59309,1.59321,38200000.0
2008-06-30 04:12:00,1.59301,1.59324,1.59301,1.59316,83000000.0
2008-06-30 04:13:00,1.59318,1.59335,1.59315,1.59317,63200000.0
2008-06-30 04:14:00,1.59314,1.59337,1.59312,1.59337,86000000.0
2008-06-30 04:15:00,1.59346,1.59376,1.59333,1.59369,76800000.0
2008-06-30 04:16:00,1.59346,1.59346,1.59305,1.59325,137000000.0
2008-06-30 04:17:00,1.59314,1.59344,1.59314,1.5934,45100000.0
2008-06-30 04:18:00,1.59333,1.59336,1.59307,1.59322,176099999.0
2008-06-30 04:19:00,1.5933,1.59337,1.59327,1.59335,51400000.0
2008-06-30 04:20:00,1.5933,1.59345,1.5932,1.5932,146200000.0
2008-06-30 04:21:00,1.59294,1.59316,1.59294,1.59305,46600000.0
2008-06-30 04:22:00,1.59306,1.59309,1.59291,1.59309,28200000.0
2008-06-30 04:23:00,1.59322,1.59341,1.59322,1.59331,32500000.0
2008-06-30 04:24:00,1.59328,1.59328,1.5931,1.5931,157500000.0
2008-06-30 04:25:00,1.59284,1.59327,1.59276,1.59312,175000000.0
2008-06-30 04:26:00,1.59325,1.59333,1.59297,1.59333,104800000.0
2008-06-30 04:27:00,1.59306,1.59322,1.59306,1.59322,76800001.0
2008-06-30 04:28:00,1.59316,1.59353,1.59312,1.59341,65200000.0
2008-06-30 04:29:00,1.5934,1.59384,1.59333,1.59369,96100000.0
2008-06-30 04:30:00,1.59325,1.59368,1.59321,1.59343,95800000.0
2008-06-30 04:31:00,1.59307,1.5934,1.59307,1.59315,48000001.0
2008-06-30 04:32:00,1.59322,1.59336,1.59315,1.59336,23000000.0
2008-06-30 04:33:00,1.59324,1.59324,1.59308,1.59308,28200000.0
2008-06-30 04:34:00,1.59305,1.59313,1.59301,1.59303,37200000.0
2008-06-30 04:35:00,1.59288,1.59303,1.59288,1.59288,59300000.0
2008-06-30 04:36:00,1.59289,1.59331,1.59257,1.59314,137800000.0
2008-06-30 04:37:00,1.59298,1.59324,1.59274,1.59306,131800000.0
2008-06-30 04:38:00,1.59311,1.59313,1.593,1.593,37200000.0
2008-06-30 04:39:00,1.59302,1.59317,1.593,1.59305,81100000.0
2008-06-30 04:40:00,1.59306,1.59326,1.59306,1.59325,37900000.0
2008-06-30 04:41:00,1.59285,1.59319,1.59285,1.59297,40800000.0
2008-06-30 04:42:00,1.59263,1.5929,1.59263,1.59276,70300000.0
2008-06-30 04:43:00,1.59276,1.59276,1.59272,1.59273,48100000.0
2008-06-30 04:44:00,1.59276,1.59353,1.59276,1.59353,44100000.0
2008-06-30 04:45:00,1.59343,1.59346,1.59299,1.59301,25500000.0
2008-06-30 04:46:00,1.59292,1.5932,1.59288,1.59311,55900001.0
2008-06-30 04:47:00,1.59293,1.59321,1.59273,1.59307,88300001.0
2008-06-30 04:48:00,1.59291,1.59328,1.59291,1.59304,58600000.0
2008-06-30 04:49:00,1.59293,1.59311,1.59272,1.59272,69900000.0
2008-06-30 04:50:00,1.59263,1.59315,1.59254,1.59263,19400000.0
2008-06-30 04:51:00,1.59242,1.59252,1.59242,1.59248,29100000.0
2008-06-30 04:52:00,1.59243,1.59286,1.59224,1.59267,34800000.0
2008-06-30 04:53:00,1.5927,1.59288,1.59254,1.59254,52600000.0
2008-06-30 04:54:00,1.59252,1.59284,1.59252,1.59261,29000000.0
2008-06-30 04:55:00,1.59272,1.5931,1.59257,1.5931,22600000.0
2008-06-30 04:56:00,1.59277,1.59277,1.59266,1.59273,44000000.0
2008-06-30 04:57:00,1.59268,1.59276,1.59266,1.59266,35000001.0
2008-06-30 04:58:00,1.5924,1.59281,1.5924,1.59266,15800000.0
2008-06-30 04:59:00,1.59264,1.59315,1.59264,1.59296,125200002.0
2008-06-30 05:00:00,1.59332,1.59354,1.59324,1.59333,186600000.0
2008-06-30 05:01:00,1.5935,1.59382,1.5935,1.5937,24600000.0
2008-06-30 05:02:00,1.5935,1.59386,1.5935,1.59366,235700000.0
2008-06-30 05:03:00,1.5935,1.59358,1.59317,1.59317,164599999.0
2008-06-30 05:04:00,1.59301,1.59307,1.59274,1.59307,205800000.0
2008-06-30 05:05:00,1.59317,1.59317,1.59289,1.59295,164400001.0
2008-06-30 05:06:00,1.5929,1.59302,1.59283,1.59302,196400000.0
2008-06-30 05:07:00,1.59299,1.59343,1.59294,1.59341,264800000.0
2008-06-30 05:08:00,1.59348,1.59353,1.59333,1.59335,287400001.0
2008-06-30 05:09:00,1.59326,1.59358,1.59323,1.59328,217500001.0
2008-06-30 05:10:00,1.59321,1.59331,1.59314,1.59314,212000000.0
2008-06-30 05:11:00,1.59295,1.59314,1.59273,1.59273,99800000.0
2008-06-30 05:12:00,1.59269,1.59274,1.59255,1.59255,113800000.0
2008-06-30 05:13:00,1.59259,1.59288,1.59257,1.59259,130600000.0
2008-06-30 05:14:00,1.59253,1.59269,1.59251,1.5926,258200001.0
2008-06-30 05:15:00,1.59256,1.59283,1.59256,1.59281,167200000.0
2008-06-30 05:16:00,1.59293,1.59303,1.59283,1.59289,208300000.0
2008-06-30 05:17:00,1.5928,1.59282,1.59238,1.5927,124200000.0
2008-06-30 05:18:00,1.59271,1.59285,1.59249,1.59282,265000000.0
2008-06-30 05:19:00,1.59269,1.59294,1.59259,1.59272,278500000.0
2008-06-30 05:20:00,1.59258,1.59276,1.59248,1.59248,238300000.0
2008-06-30 05:21:00,1.59244,1.59308,1.59244,1.59281,349800000.0
2008-06-30 05:22:00,1.59286,1.59293,1.59278,1.59293,253700001.0
2008-06-30 05:23:00,1.59284,1.59332,1.59284,1.59321,109100000.0
2008-06-30 05:24:00,1.59323,1.59326,1.59309,1.59309,172600001.0
2008-06-30 05:25:00,1.59305,1.59324,1.59264,1.59289,222900000.0
2008-06-30 05:26:00,1.59307,1.59307,1.59287,1.59288,117400000.0
2008-06-30 05:27:00,1.59291,1.59333,1.59282,1.59333,202800001.0
2008-06-30 05:28:00,1.59334,1.59344,1.59293,1.59338,265900002.0
2008-06-30 05:29:00,1.59332,1.59332,1.59285,1.59294,230300000.0
2008-06-30 05:30:00,1.59301,1.59323,1.59296,1.59303,177900001.0
2008-06-30 05:31:00,1.59306,1.59322,1.59285,1.59314,76800000.0
2008-06-30 05:32:00,1.59349,1.59364,1.59344,1.5935,158500000.0
2008-06-30 05:33:00,1.59323,1.59323,1.5927,1.5927,196700001.0
2008-06-30 05:34:00,1.59251,1.5928,1.59236,1.59239,198600000.0
2008-06-30 05:35:00,1.59232,1.59289,1.59232,1.59263,288700001.0
2008-06-30 05:36:00,1.5926,1.59271,1.59239,1.59245,192200002.0
2008-06-30 05:37:00,1.59246,1.59257,1.59235,1.59236,181100000.0
2008-06-30 05:38:00,1.59234,1.59252,1.59217,1.59244,105400000.0
2008-06-30 05:39:00,1.59241,1.59272,1.59241,1.5926,155300000.0
2008-06-30 05:40:00,1.59261,1.59268,1.59236,1.59262,216600000.0
2008-06-30 05:41:00,1.59268,1.59268,1.59238,1.59266,136200000.0
2008-06-30 05:42:00,1.59257,1.59264,1.5925,1.59258,211700000.0
2008-06-30 05:43:00,1.59258,1.59266,1.59255,1.59256,93000000.0
2008-06-30 05:44:00,1.59258,1.59269,1.59241,1.59246,106300000.0
2008-06-30 05:45:00,1.59249,1.59283,1.59246,1.59255,143400000.0
2008-06-30 05:46:00,1.59258,1.59283,1.59258,1.59279,160600001.0
2008-06-30 05:47:00,1.59276,1.59276,1.59253,1.59261,282099999.0
2008-06-30 05:48:00,1.59257,1.59277,1.59247,1.59262,273600000.0
2008-06-30 05:49:00,1.59257,1.59283,1.59245,1.59245,176000001.0
2008-06-30 05:50:00,1.59242,1.59302,1.59242,1.59265,265100001.0
2008-06-30 05:51:00,1.59265,1.5928,1.5926,1.59261,165300000.0
2008-06-30 05:52:00,1.59248,1.59273,1.59238,1.59273,182300000.0
2008-06-30 05:53:00,1.59266,1.59273,1.59245,1.59245,100000000.0
2008-06-30 05:54:00,1.59244,1.59271,1.59239,1.59271,182400001.0
2008-06-30 05:55:00,1.59279,1.59279,1.59249,1.59262,204900000.0
2008-06-30 05:56:00,1.59265,1.59309,1.59251,1.59284,123600001.0
2008-06-30 05:57:00,1.59278,1.59288,1.59278,1.59281,242500001.0
2008-06-30 05:58:00,1.59278,1.59288,1.5926,1.59265,144200001.0
2008-06-30 05:59:00,1.59278,1.59285,1.59268,1.59279,69200000.0
2008-06-30 06:00:00,1.59291,1.59312,1.59289,1.59311,240200000.0
2008-06-30 06:01:00,1.59306,1.59321,1.59291,1.59297,147300000.0
2008-06-30 06:02:00,1.59296,1.59315,1.59294,1.59308,300400000.0
2008-06-30 06:04:00,1.59313,1.5932,1.59304,1.59317,166300001.0
2008-06-30 06:05:00,1.59295,1.59301,1.59275,1.59275,387200001.0
2008-06-30 06:06:00,1.59287,1.59295,1.5928,1.5929,84100000.0
2008-06-30 06:07:00,1.59296,1.5932,1.59287,1.59293,293900000.0
2008-06-30 06:08:00,1.59285,1.593,1.5927,1.59275,570900002.0
2008-06-30 06:09:00,1.59259,1.59292,1.59257,1.5927,398600001.0
2008-06-30 06:10:00,1.59275,1.59293,1.59272,1.59277,270400000.0
2008-06-30 06:11:00,1.59276,1.59285,1.59265,1.59271,417300002.0
2008-06-30 06:12:00,1.59277,1.59311,1.59271,1.59293,253300000.0
2008-06-30 06:13:00,1.59284,1.5931,1.59266,1.59282,341400000.0
2008-06-30 06:14:00,1.59292,1.59297,1.59267,1.59277,296600000.0
2008-06-30 06:15:00,1.5929,1.5934,1.59264,1.59327,148700001.0
2008-06-30 06:16:00,1.59332,1.59348,1.5933,1.59332,255099999.0
2008-06-30 06:17:00,1.59331,1.59343,1.59323,1.59327,150900000.0
2008-06-30 06:18:00,1.5932,1.59325,1.59285,1.59285,232300000.0
2008-06-30 06:19:00,1.59299,1.59332,1.59299,1.59332,151100000.0
2008-06-30 06:20:00,1.59322,1.59337,1.59303,1.59303,300500001.0
2008-06-30 06:21:00,1.5931,1.59313,1.59293,1.59306,251700001.0
2008-06-30 06:22:00,1.59311,1.59334,1.59303,1.59311,317700002.0
2008-06-30 06:23:00,1.59316,1.59337,1.59306,1.59337,370499998.0
2008-06-30 06:24:00,1.5934,1.59344,1.59318,1.5932,344900001.0
2008-06-30 06:25:00,1.59327,1.59327,1.59304,1.5931,221100000.0
2008-06-30 06:26:00,1.59308,1.5932,1.59301,1.5931,341200001.0
2008-06-30 06:27:00,1.59304,1.59319,1.593,1.59307,296200000.0
2008-06-30 06:28:00,1.59308,1.59321,1.59298,1.59306,404000001.0
2008-06-30 06:29:00,1.59308,1.59324,1.59308,1.59324,67100000.0
2008-06-30 06:30:00,1.59317,1.59344,1.59308,1.59308,246100001.0
2008-06-30 06:31:00,1.59335,1.5934,1.59308,1.5931,127500000.0
2008-06-30 06:32:00,1.59304,1.59341,1.59283,1.59309,158100000.0
2008-06-30 06:33:00,1.59311,1.59345,1.59311,1.59332,292000002.0
2008-06-30 06:34:00,1.59335,1.5935,1.5933,1.59338,217600001.0
2008-06-30 06:35:00,1.59327,1.59335,1.59314,1.59314,128600000.0
2008-06-30 06:36:00,1.59317,1.5934,1.59317,1.59327,81200000.0
2008-06-30 06:37:00,1.5931,1.59354,1.59304,1.59354,193000000.0
2008-06-30 06:38:00,1.5936,1.59389,1.5936,1.59367,123600000.0
2008-06-30 06:39:00,1.5936,1.5936,1.59323,1.5936,54200000.0
2008-06-30 06:40:00,1.59359,1.59365,1.59325,1.59365,128300000.0
2008-06-30 06:41:00,1.59364,1.59365,1.59343,1.59343,189800000.0
2008-06-30 06:42:00,1.59336,1.59341,1.59313,1.59324,262500000.0
2008-06-30 06:43:00,1.5933,1.59343,1.59327,1.59333,136000000.0
2008-06-30 06:44:00,1.59327,1.59334,1.59319,1.59329,281300000.0
2008-06-30 06:45:00,1.59326,1.59328,1.59311,1.59318,222900000.0
2008-06-30 06:46:00,1.59309,1.59309,1.59286,1.59289,197000000.0
2008-06-30 06:47:00,1.59287,1.59309,1.59286,1.59306,238900001.0
2008-06-30 06:48:00,1.59304,1.59312,1.59277,1.59293,327200000.0
2008-06-30 06:49:00,1.59306,1.59337,1.59288,1.5931,248500000.0
2008-06-30 06:50:00,1.59315,1.59318,1.59292,1.59292,287300000.0
2008-06-30 06:51:00,1.59289,1.59307,1.59279,1.59282,269700000.0
2008-06-30 06:52:00,1.59283,1.59296,1.59275,1.59275,211100000.0
2008-06-30 06:53:00,1.59277,1.59305,1.59277,1.59284,186600000.0
2008-06-30 06:54:00,1.59299,1.59331,1.59286,1.59311,418200001.0
2008-06-30 06:55:00,1.59303,1.59303,1.59266,1.59278,345900000.0
2008-06-30 06:56:00,1.59292,1.59308,1.59276,1.59291,238200000.0
2008-06-30 06:57:00,1.59285,1.59292,1.59284,1.59287,86400001.0
2008-06-30 06:58:00,1.59281,1.59285,1.59261,1.59271,222500000.0
2008-06-30 06:59:00,1.59269,1.59271,1.59248,1.59254,296300000.0
2008-06-30 07:00:00,1.59298,1.59336,1.59298,1.59325,140600001.0
2008-06-30 07:01:00,1.59325,1.59328,1.59297,1.59328,272000000.0
2008-06-30 07:02:00,1.59331,1.59333,1.59305,1.59307,388000001.0
2008-06-30 07:03:00,1.59338,1.59358,1.59335,1.59339,144900000.0
2008-06-30 07:04:00,1.59312,1.59324,1.59305,1.5931,351400000.0
2008-06-30 07:05:00,1.5931,1.59334,1.5931,1.59334,78200000.0
2008-06-30 07:06:00,1.5936,1.59367,1.59343,1.59354,256099998.0
2008-06-30 07:07:00,1.59344,1.59344,1.59315,1.59321,171600000.0
2008-06-30 07:08:00,1.59323,1.59354,1.5932,1.59338,246500001.0
2008-06-30 07:09:00,1.59327,1.59349,1.59319,1.59335,232700000.0
2008-06-30 07:10:00,1.59324,1.59324,1.59279,1.5928,499300001.0
2008-06-30 07:11:00,1.59298,1.59306,1.59292,1.59294,275600000.0
2008-06-30 07:12:00,1.59291,1.5931,1.59283,1.593,288900000.0
2008-06-30 07:13:00,1.59299,1.59309,1.59283,1.59309,271200000.0
2008-06-30 07:14:00,1.59328,1.59328,1.59283,1.59283,535300003.0
2008-06-30 07:15:00,1.5927,1.59311,1.59265,1.59311,228900000.0
2008-06-30 07:16:00,1.59312,1.59316,1.59296,1.5931,188000000.0
2008-06-30 07:17:00,1.59311,1.59339,1.59311,1.59316,203800000.0
2008-06-30 07:18:00,1.593,1.59343,1.59293,1.59313,471600000.0
2008-06-30 07:19:00,1.59301,1.59303,1.59277,1.59278,261600000.0
2008-06-30 07:20:00,1.59295,1.59314,1.5928,1.5928,440900000.0
2008-06-30 07:21:00,1.59306,1.59326,1.59306,1.59317,250400000.0
2008-06-30 07:22:00,1.59312,1.59325,1.59304,1.59317,385900000.0
2008-06-30 07:23:00,1.59295,1.59311,1.59278,1.59295,416300000.0
2008-06-30 07:24:00,1.59288,1.59295,1.59278,1.59283,311500001.0
2008-06-30 07:25:00,1.593,1.59322,1.59276,1.59322,373700001.0
2008-06-30 07:26:00,1.59312,1.5932,1.59281,1.59302,310799998.0
2008-06-30 07:27:00,1.59315,1.59315,1.59292,1.59315,131400000.0
2008-06-30 07:28:00,1.59309,1.5931,1.59283,1.59294,199200001.0
2008-06-30 07:29:00,1.59294,1.59323,1.59284,1.59287,214100001.0
2008-06-30 07:30:00,1.59287,1.59319,1.59287,1.5929,593700002.0
2008-06-30 07:31:00,1.5932,1.59359,1.5932,1.59345,308200002.0
2008-06-30 07:32:00,1.59328,1.59361,1.59328,1.59332,466000000.0
2008-06-30 07:33:00,1.59343,1.59356,1.59313,1.59336,372400000.0
2008-06-30 07:34:00,1.59325,1.59349,1.59325,1.59329,275100000.0
2008-06-30 07:35:00,1.59323,1.59342,1.593,1.59305,281400000.0
2008-06-30 07:36:00,1.59312,1.59343,1.5931,1.59343,395200001.0
2008-06-30 07:37:00,1.59357,1.59376,1.59345,1.59353,222800001.0
2008-06-30 07:38:00,1.59342,1.59342,1.59321,1.59333,53600000.0
2008-06-30 07:39:00,1.59325,1.59325,1.59285,1.59323,388500001.0
2008-06-30 07:40:00,1.59317,1.59318,1.59295,1.59295,369999999.0
2008-06-30 07:41:00,1.59305,1.59316,1.59274,1.59297,572500000.0
2008-06-30 07:42:00,1.59295,1.59326,1.59295,1.59322,271400000.0
2008-06-30 07:43:00,1.59322,1.59322,1.59276,1.59288,202900002.0
2008-06-30 07:44:00,1.59289,1.59334,1.59289,1.59326,458000000.0
2008-06-30 07:45:00,1.59309,1.5933,1.59301,1.59316,374400000.0
2008-06-30 07:46:00,1.59309,1.59326,1.59283,1.59284,425700001.0
2008-06-30 07:47:00,1.5927,1.59302,1.5925,1.59272,621900001.0
2008-06-30 07:48:00,1.59272,1.59291,1.59259,1.59271,744600002.0
2008-06-30 07:49:00,1.5928,1.59305,1.59251,1.59288,620699999.0
2008-06-30 07:50:00,1.5926,1.59285,1.59254,1.59274,610200001.0
2008-06-30 07:51:00,1.59268,1.59271,1.59224,1.59263,565500002.0
2008-06-30 07:52:00,1.5926,1.59275,1.59228,1.59228,435800003.0
2008-06-30 07:53:00,1.59222,1.59268,1.59214,1.59228,546599999.0
2008-06-30 07:54:00,1.5923,1.59288,1.5923,1.59288,346600000.0
2008-06-30 07:55:00,1.59261,1.59316,1.59261,1.59292,337700000.0
2008-06-30 07:56:00,1.59311,1.59326,1.59296,1.59308,713300001.0
2008-06-30 07:57:00,1.59316,1.59347,1.5931,1.59325,547500001.0
2008-06-30 07:58:00,1.59333,1.59333,1.59305,1.59309,693900002.0
2008-06-30 07:59:00,1.59312,1.59312,1.59285,1.59298,447600002.0
2008-06-30 08:00:00,1.5931,1.59318,1.59295,1.59314,457800001.0
2008-06-30 08:01:00,1.59319,1.5935,1.59307,1.59329,466199999.0
2008-06-30 08:02:00,1.59309,1.59332,1.59306,1.59325,234900000.0
2008-06-30 08:03:00,1.59315,1.59323,1.593,1.59302,410000000.0
2008-06-30 08:04:00,1.59312,1.59356,1.59312,1.59353,366900000.0
2008-06-30 08:05:00,1.59345,1.59387,1.59325,1.59387,254200000.0
2008-06-30 08:06:00,1.59396,1.59396,1.59339,1.59352,713900002.0
2008-06-30 08:07:00,1.59342,1.59353,1.5932,1.59331,485600000.0
2008-06-30 08:08:00,1.59337,1.5935,1.59303,1.59304,440600002.0
2008-06-30 08:09:00,1.5931,1.59348,1.59306,1.59306,498900000.0
2008-06-30 08:10:00,1.59294,1.59316,1.59269,1.59316,520200002.0
2008-06-30 08:11:00,1.59334,1.59349,1.593,1.59322,254900001.0
2008-06-30 08:12:00,1.59318,1.59318,1.59286,1.59307,365700001.0
2008-06-30 08:13:00,1.59306,1.59306,1.59274,1.593,232300001.0
2008-06-30 08:14:00,1.59279,1.59288,1.59273,1.59278,90600000.0
2008-06-30 08:15:00,1.59279,1.59314,1.59279,1.59314,299800003.0
2008-06-30 08:16:00,1.59316,1.59324,1.59273,1.59307,293600001.0
2008-06-30 08:17:00,1.59305,1.59307,1.59279,1.59295,290900001.0
2008-06-30 08:18:00,1.59278,1.59299,1.5926,1.59299,258799998.0
2008-06-30 08:19:00,1.59306,1.59306,1.59278,1.59279,324900000.0
2008-06-30 08:20:00,1.59293,1.59308,1.59265,1.59265,318800000.0
2008-06-30 08:21:00,1.59262,1.59286,1.5926,1.59273,517500000.0
2008-06-30 08:22:00,1.59279,1.59286,1.59258,1.59263,318000000.0
2008-06-30 08:23:00,1.59264,1.59265,1.59223,1.59223,262000000.0
2008-06-30 08:24:00,1.59225,1.59241,1.5922,1.59241,439700002.0
2008-06-30 08:25:00,1.5926,1.5926,1.59227,1.59227,553500001.0
2008-06-30 08:26:00,1.59197,1.59234,1.59197,1.59233,331800000.0
2008-06-30 08:27:00,1.59226,1.59246,1.59217,1.5922,357500001.0
2008-06-30 08:28:00,1.59217,1.59241,1.5921,1.59241,530500000.0
2008-06-30 08:29:00,1.59237,1.59247,1.59198,1.59214,416200000.0
2008-06-30 08:30:00,1.5921,1.59218,1.5919,1.59195,497100001.0
2008-06-30 08:31:00,1.59178,1.59192,1.59151,1.59174,249900000.0
2008-06-30 08:32:00,1.59176,1.59181,1.59159,1.59169,277500001.0
2008-06-30 08:33:00,1.59157,1.59157,1.59111,1.59112,187200000.0
2008-06-30 08:34:00,1.5911,1.59113,1.5908,1.59094,550300000.0
2008-06-30 08:35:00,1.591,1.59116,1.59076,1.59095,542500002.0
2008-06-30 08:36:00,1.59111,1.59146,1.59102,1.59146,358100000.0
2008-06-30 08:37:00,1.59151,1.59175,1.59138,1.59162,360400001.0
2008-06-30 08:38:00,1.59158,1.59177,1.59142,1.59166,357200001.0
2008-06-30 08:39:00,1.59161,1.59169,1.59141,1.59153,574400001.0
2008-06-30 08:40:00,1.59123,1.5915,1.59115,1.59117,350900002.0
2008-06-30 08:41:00,1.59121,1.59178,1.5911,1.5917,446200000.0
2008-06-30 08:42:00,1.59152,1.59152,1.59114,1.59114,487000002.0
2008-06-30 08:43:00,1.59109,1.59137,1.59089,1.59114,338800001.0
2008-06-30 08:44:00,1.59143,1.59191,1.59143,1.59177,501300001.0
2008-06-30 08:45:00,1.59182,1.59197,1.59159,1.59187,658000002.0
2008-06-30 08:46:00,1.59185,1.59202,1.59148,1.59186,820000006.0
2008-06-30 08:47:00,1.59194,1.59208,1.59161,1.59186,546400000.0
2008-06-30 08:48:00,1.59178,1.59208,1.5916,1.59183,365500001.0
2008-06-30 08:49:00,1.59176,1.59188,1.59159,1.5917,561600001.0
2008-06-30 08:50:00,1.59181,1.59209,1.59165,1.59209,440300000.0
2008-06-30 08:51:00,1.59233,1.59233,1.59185,1.5922,549200002.0
2008-06-30 08:52:00,1.59239,1.59252,1.59214,1.59229,555600001.0
2008-06-30 08:53:00,1.59231,1.59275,1.59231,1.59255,530200001.0
2008-06-30 08:54:00,1.59242,1.59259,1.5923,1.59251,683900002.0
2008-06-30 08:55:00,1.59253,1.59266,1.59231,1.59241,585800000.0
2008-06-30 08:56:00,1.59238,1.59261,1.5922,1.59248,599800001.0
2008-06-30 08:57:00,1.59266,1.59343,1.59266,1.59302,526300003.0
2008-06-30 08:58:00,1.59316,1.59321,1.59287,1.59299,463100001.0
2008-06-30 08:59:00,1.59324,1.59324,1.5926,1.5926,328400001.0
2008-06-30 09:00:00,1.5926,1.5927,1.59231,1.5924,419900001.0
2008-06-30 09:01:00,1.59238,1.59248,1.59146,1.59156,337400000.0
2008-06-30 09:02:00,1.59117,1.59125,1.59032,1.59034,700999999.0
2008-06-30 09:03:00,1.59027,1.59032,1.59004,1.59029,569800001.0
2008-06-30 09:04:00,1.59041,1.59109,1.59041,1.59102,645000002.0
2008-06-30 09:05:00,1.59102,1.59113,1.59086,1.59101,592700000.0
2008-06-30 09:06:00,1.59095,1.59173,1.59095,1.59149,597500001.0
2008-06-30 09:07:00,1.59168,1.59194,1.59149,1.59185,351600001.0
2008-06-30 09:08:00,1.59178,1.59178,1.59141,1.59148,188500000.0
2008-06-30 09:09:00,1.59152,1.59152,1.59083,1.59118,255200000.0
2008-06-30 09:10:00,1.59114,1.59151,1.59103,1.59143,301800000.0
2008-06-30 09:11:00,1.59138,1.59162,1.59118,1.59137,561800001.0
2008-06-30 09:12:00,1.59126,1.59135,1.59094,1.59096,499000003.0
2008-06-30 09:13:00,1.5911,1.59153,1.59109,1.59115,508000000.0
2008-06-30 09:14:00,1.5912,1.59129,1.59098,1.59098,293400000.0
2008-06-30 09:15:00,1.59103,1.59159,1.59073,1.59159,430600000.0
2008-06-30 09:16:00,1.5916,1.59176,1.59144,1.59153,558000002.0
2008-06-30 09:17:00,1.59152,1.59171,1.59146,1.59166,526200000.0
2008-06-30 09:18:00,1.5917,1.59184,1.5913,1.5913,189000000.0
2008-06-30 09:19:00,1.5912,1.59121,1.5902,1.59071,543800000.0
2008-06-30 09:20:00,1.59062,1.59077,1.59048,1.59058,222400000.0
2008-06-30 09:21:00,1.59063,1.59106,1.59062,1.59102,273800000.0
2008-06-30 09:22:00,1.59105,1.59105,1.59079,1.59079,385800001.0
2008-06-30 09:23:00,1.59081,1.59097,1.59077,1.59097,392400000.0
2008-06-30 09:24:00,1.59088,1.59147,1.59088,1.59123,316400001.0
2008-06-30 09:25:00,1.59142,1.59157,1.59114,1.5915,385200000.0
2008-06-30 09:26:00,1.59154,1.59163,1.59128,1.59136,523500001.0
2008-06-30 09:27:00,1.59136,1.59154,1.59136,1.59152,364900000.0
2008-06-30 09:28:00,1.59159,1.59179,1.5915,1.59162,552500001.0
2008-06-30 09:29:00,1.59154,1.59179,1.59139,1.59159,423300002.0
2008-06-30 09:30:00,1.59137,1.59159,1.59117,1.59133,625500001.0
2008-06-30 09:31:00,1.59128,1.5918,1.59123,1.59174,406300001.0
2008-06-30 09:32:00,1.59174,1.59174,1.59151,1.59171,406800001.0
2008-06-30 09:33:00,1.59172,1.59175,1.59141,1.59152,248800000.0
2008-06-30 09:34:00,1.59136,1.59146,1.59119,1.59144,436800000.0
2008-06-30 09:35:00,1.5914,1.59155,1.5913,1.5913,324400000.0
2008-06-30 09:36:00,1.59142,1.59154,1.59114,1.59118,431300000.0
2008-06-30 09:37:00,1.59132,1.59162,1.5913,1.59157,398200000.0
2008-06-30 09:38:00,1.59154,1.59178,1.59151,1.59153,392600001.0
2008-06-30 09:39:00,1.59141,1.5915,1.5913,1.59142,444700000.0
2008-06-30 09:40:00,1.59134,1.59151,1.59129,1.59141,393300000.0
2008-06-30 09:41:00,1.59144,1.59155,1.59126,1.59126,584899999.0
2008-06-30 09:42:00,1.59122,1.59175,1.59118,1.59171,502900001.0
2008-06-30 09:43:00,1.59177,1.59177,1.59133,1.59174,297600001.0
2008-06-30 09:44:00,1.59182,1.5919,1.59156,1.59175,439000000.0
2008-06-30 09:45:00,1.59194,1.59197,1.59143,1.59167,566500000.0
2008-06-30 09:46:00,1.5917,1.59248,1.5917,1.59248,351400000.0
2008-06-30 09:47:00,1.59248,1.59266,1.59218,1.59257,387400000.0
2008-06-30 09:48:00,1.59247,1.59257,1.59222,1.59227,359599999.0
2008-06-30 09:49:00,1.59229,1.59229,1.59192,1.59193,626900001.0
2008-06-30 09:50:00,1.5918,1.59192,1.59158,1.59184,490500001.0
2008-06-30 09:51:00,1.59178,1.59178,1.59116,1.59119,581100001.0
2008-06-30 09:52:00,1.59115,1.59141,1.59106,1.59129,429200000.0
2008-06-30 09:53:00,1.59126,1.59173,1.59126,1.59156,404200000.0
2008-06-30 09:54:00,1.5915,1.59168,1.59133,1.59145,548600001.0
2008-06-30 09:55:00,1.59156,1.59175,1.59138,1.59155,588500004.0
2008-06-30 09:56:00,1.59153,1.59164,1.59143,1.59164,351700000.0
2008-06-30 09:57:00,1.59166,1.59166,1.5911,1.59141,531300000.0
2008-06-30 09:58:00,1.59142,1.5915,1.59119,1.59123,806900004.0
2008-06-30 09:59:00,1.59137,1.59175,1.59124,1.59146,692200001.0
2008-06-30 10:00:00,1.5917,1.59188,1.59144,1.59174,240600001.0
2008-06-30 10:01:00,1.59192,1.59227,1.5919,1.59194,601600000.0
2008-06-30 10:02:00,1.59199,1.59221,1.59188,1.59215,601100001.0
2008-06-30 10:03:00,1.59232,1.59272,1.59221,1.59267,360800000.0
2008-06-30 10:04:00,1.59272,1.593,1.5926,1.59271,432400001.0
2008-06-30 10:05:00,1.59259,1.59275,1.5924,1.59265,355900000.0
2008-06-30 10:06:00,1.59245,1.59273,1.59226,1.5926,510400002.0
2008-06-30 10:07:00,1.59301,1.59325,1.59294,1.59312,514400000.0
2008-06-30 10:08:00,1.59327,1.59432,1.59327,1.59389,510100002.0
2008-06-30 10:09:00,1.59372,1.59372,1.59315,1.59345,471100001.0
2008-06-30 10:10:00,1.59351,1.59435,1.59351,1.59396,380800003.0
2008-06-30 10:11:00,1.5939,1.59423,1.5939,1.59415,403800002.0
2008-06-30 10:12:00,1.59396,1.59396,1.59362,1.59362,408000000.0
2008-06-30 10:13:00,1.59358,1.59382,1.59347,1.59356,437000000.0
2008-06-30 10:14:00,1.59343,1.59343,1.59303,1.59313,568700003.0
2008-06-30 10:15:00,1.59321,1.59351,1.59319,1.5934,420300000.0
2008-06-30 10:16:00,1.59351,1.5943,1.59351,1.5943,431700000.0
2008-06-30 10:17:00,1.59453,1.5947,1.59428,1.59435,328600001.0
2008-06-30 10:18:00,1.59433,1.59449,1.59413,1.59413,501800000.0
2008-06-30 10:19:00,1.59421,1.59449,1.59407,1.59407,305800000.0
2008-06-30 10:20:00,1.5943,1.5943,1.59403,1.59413,550200000.0
2008-06-30 10:21:00,1.59401,1.59424,1.59399,1.5942,394999999.0
2008-06-30 10:22:00,1.59429,1.59499,1.59429,1.59496,354400001.0
2008-06-30 10:23:00,1.59486,1.59496,1.59458,1.59458,454300001.0
2008-06-30 10:24:00,1.5945,1.5945,1.59413,1.59414,370900001.0
2008-06-30 10:25:00,1.59424,1.59428,1.59374,1.59374,411000002.0
2008-06-30 10:26:00,1.59348,1.59354,1.5931,1.59347,482500003.0
2008-06-30 10:27:00,1.59359,1.59406,1.59357,1.59403,434400001.0
2008-06-30 10:28:00,1.5942,1.5946,1.59414,1.59452,680400002.0
2008-06-30 10:29:00,1.59462,1.59527,1.59448,1.5952,497399999.0
2008-06-30 10:30:00,1.59526,1.59536,1.59444,1.59493,713800000.0
2008-06-30 10:31:00,1.59499,1.59528,1.5949,1.59519,515600001.0
2008-06-30 10:32:00,1.59542,1.59573,1.59525,1.59532,518900000.0
2008-06-30 10:33:00,1.59511,1.59523,1.59475,1.59504,448200003.0
2008-06-30 10:34:00,1.59532,1.59584,1.59529,1.5956,372400000.0
2008-06-30 10:35:00,1.59562,1.59642,1.59562,1.59605,457600001.0
2008-06-30 10:36:00,1.59644,1.59653,1.59597,1.59602,516400001.0
2008-06-30 10:37:00,1.59598,1.59608,1.59561,1.5959,546100001.0
2008-06-30 10:38:00,1.59604,1.59628,1.59583,1.59595,479499999.0
2008-06-30 10:39:00,1.59607,1.59638,1.5959,1.59632,416100001.0
2008-06-30 10:40:00,1.59628,1.59637,1.59603,1.59608,321400002.0
2008-06-30 10:41:00,1.59625,1.59668,1.59625,1.59651,632600001.0
2008-06-30 10:42:00,1.59668,1.59687,1.59654,1.59658,346800001.0
2008-06-30 10:43:00,1.59627,1.5971,1.59611,1.59687,505800000.0
2008-06-30 10:44:00,1.59713,1.59758,1.59698,1.59758,551600000.0
2008-06-30 10:45:00,1.59769,1.59802,1.59707,1.59707,522700001.0
2008-06-30 10:46:00,1.59713,1.59721,1.59691,1.59694,359400000.0
2008-06-30 10:47:00,1.5969,1.59696,1.59666,1.59683,373500000.0
2008-06-30 10:48:00,1.59734,1.59762,1.59707,1.59719,412600000.0
2008-06-30 10:49:00,1.59707,1.59728,1.59693,1.59703,428200000.0
2008-06-30 10:50:00,1.5968,1.59695,1.59651,1.59656,496900001.0
2008-06-30 10:51:00,1.59654,1.59682,1.59649,1.59664,441700000.0
2008-06-30 10:52:00,1.59663,1.59663,1.59624,1.59627,369200002.0
2008-06-30 10:53:00,1.59609,1.59614,1.5958,1.5958,386000000.0
2008-06-30 10:54:00,1.5959,1.59624,1.59587,1.5959,437600001.0
2008-06-30 10:55:00,1.59587,1.5961,1.59569,1.5959,464500001.0
2008-06-30 10:56:00,1.59578,1.59589,1.59542,1.59589,472300002.0
2008-06-30 10:57:00,1.59614,1.59624,1.59585,1.59613,313800000.0
2008-06-30 10:58:00,1.59604,1.59607,1.5957,1.59583,477200000.0
2008-06-30 10:59:00,1.59578,1.59614,1.59569,1.59598,859700000.0
2008-06-30 11:00:00,1.59628,1.5965,1.59565,1.59565,518100001.0
2008-06-30 11:01:00,1.59553,1.59562,1.59518,1.5952,513100002.0
2008-06-30 11:02:00,1.59512,1.59538,1.595,1.59523,588800000.0
2008-06-30 11:03:00,1.59515,1.59534,1.59505,1.59522,248900000.0
2008-06-30 11:04:00,1.5952,1.59523,1.59477,1.59502,498900002.0
2008-06-30 11:05:00,1.59502,1.59521,1.59492,1.59497,412000000.0
2008-06-30 11:06:00,1.59503,1.59516,1.59488,1.59507,646400001.0
2008-06-30 11:07:00,1.59523,1.59603,1.59523,1.59584,293500001.0
2008-06-30 11:08:00,1.59596,1.59599,1.59566,1.5958,335900000.0
2008-06-30 11:09:00,1.59569,1.59583,1.59556,1.59559,410900000.0
2008-06-30 11:10:00,1.59564,1.59576,1.59547,1.59548,457100000.0
2008-06-30 11:11:00,1.59524,1.59553,1.59517,1.59533,499900001.0
2008-06-30 11:12:00,1.59531,1.59542,1.59497,1.59508,598400001.0
2008-06-30 11:13:00,1.59497,1.59497,1.59445,1.5945,368400000.0
2008-06-30 11:14:00,1.59452,1.59507,1.59452,1.59507,434500001.0
2008-06-30 11:15:00,1.59489,1.59493,1.59466,1.5949,468200000.0
2008-06-30 11:16:00,1.59501,1.59511,1.59473,1.5949,373500000.0
2008-06-30 11:17:00,1.59483,1.59528,1.5948,1.59517,448800002.0
2008-06-30 11:18:00,1.59514,1.59545,1.59493,1.59522,383400002.0
2008-06-30 11:19:00,1.5952,1.59532,1.59504,1.59513,404600000.0
2008-06-30 11:20:00,1.59501,1.59527,1.59493,1.59509,647200002.0
2008-06-30 11:21:00,1.59521,1.59552,1.59512,1.59512,575100001.0
2008-06-30 11:22:00,1.59516,1.59532,1.59486,1.59497,545700001.0
2008-06-30 11:23:00,1.59511,1.59537,1.59494,1.59537,493600002.0
2008-06-30 11:24:00,1.59531,1.59576,1.59531,1.59576,451800002.0
2008-06-30 11:25:00,1.5958,1.59587,1.59549,1.59554,381500001.0
2008-06-30 11:26:00,1.59543,1.59561,1.59538,1.5955,528700000.0
2008-06-30 11:27:00,1.59541,1.59566,1.59526,1.59549,567100002.0
2008-06-30 11:28:00,1.59539,1.5956,1.59532,1.59558,378100002.0
2008-06-30 11:29:00,1.59556,1.59563,1.59515,1.59543,506300001.0
2008-06-30 11:30:00,1.59543,1.59543,1.59506,1.59506,366100001.0
2008-06-30 11:31:00,1.59506,1.59546,1.59501,1.59525,580600000.0
2008-06-30 11:32:00,1.59522,1.59537,1.59494,1.59515,433200000.0
2008-06-30 11:33:00,1.59512,1.59553,1.59512,1.59553,476900000.0
2008-06-30 11:34:00,1.59549,1.59555,1.59521,1.59528,623400000.0
2008-06-30 11:35:00,1.59534,1.59561,1.59528,1.59531,528000000.0
2008-06-30 11:36:00,1.5952,1.59533,1.59495,1.59495,480600001.0
2008-06-30 11:37:00,1.59484,1.59495,1.5947,1.59486,455500001.0
2008-06-30 11:38:00,1.59493,1.59495,1.59475,1.59487,530500001.0
2008-06-30 11:39:00,1.59483,1.59502,1.59459,1.59459,762400000.0
2008-06-30 11:40:00,1.5946,1.5946,1.59417,1.59417,620500002.0
2008-06-30 11:41:00,1.59395,1.59421,1.59369,1.59384,748800003.0
2008-06-30 11:42:00,1.5939,1.59405,1.59373,1.59397,554400000.0
2008-06-30 11:43:00,1.59387,1.59408,1.59375,1.59389,619200003.0
2008-06-30 11:44:00,1.59391,1.59425,1.59375,1.59391,712500003.0
2008-06-30 11:45:00,1.5937,1.59387,1.59358,1.59374,495100001.0
2008-06-30 11:46:00,1.59377,1.59388,1.59369,1.5938,610000003.0
2008-06-30 11:47:00,1.59388,1.59419,1.59374,1.5939,440400001.0
2008-06-30 11:48:00,1.59397,1.59412,1.59386,1.59398,486399999.0
2008-06-30 11:49:00,1.59407,1.59408,1.59378,1.59402,472400000.0
2008-06-30 11:50:00,1.59387,1.59398,1.59357,1.59386,298200000.0
2008-06-30 11:51:00,1.59388,1.594,1.59367,1.59383,150600000.0
2008-06-30 11:52:00,1.59389,1.59409,1.59389,1.59396,233300002.0
2008-06-30 11:53:00,1.59379,1.59384,1.59356,1.59356,190300000.0
2008-06-30 11:54:00,1.59345,1.59364,1.59326,1.59348,306300000.0
2008-06-30 11:55:00,1.59356,1.59392,1.59356,1.59358,425200000.0
2008-06-30 11:56:00,1.5936,1.5936,1.59313,1.59318,490400002.0
2008-06-30 11:57:00,1.59313,1.59318,1.5928,1.59317,548400001.0
2008-06-30 11:58:00,1.59325,1.5937,1.59325,1.59334,414700000.0
2008-06-30 11:59:00,1.59343,1.5936,1.59318,1.59328,465000002.0
2008-06-30 12:00:00,1.59326,1.59366,1.59316,1.59327,534800001.0
2008-06-30 12:01:00,1.59333,1.59357,1.59323,1.59347,398800000.0
2008-06-30 12:02:00,1.59354,1.59407,1.59354,1.59398,359900000.0
2008-06-30 12:03:00,1.59385,1.59389,1.59314,1.59314,346300000.0
2008-06-30 12:04:00,1.59298,1.59314,1.59282,1.59302,382300000.0
2008-06-30 12:05:00,1.59303,1.59306,1.59261,1.59271,367000001.0
2008-06-30 12:06:00,1.59253,1.59281,1.59228,1.59228,368300000.0
2008-06-30 12:07:00,1.59229,1.59249,1.59222,1.59245,296300001.0
2008-06-30 12:08:00,1.59236,1.59249,1.59217,1.59234,538700000.0
2008-06-30 12:09:00,1.59233,1.59244,1.59214,1.59235,445600002.0
2008-06-30 12:10:00,1.59244,1.59258,1.59221,1.59257,343300000.0
2008-06-30 12:11:00,1.59262,1.59332,1.59262,1.5933,227400000.0
2008-06-30 12:12:00,1.59327,1.59343,1.59321,1.59343,214400000.0
2008-06-30 12:13:00,1.59344,1.59386,1.59344,1.59386,500500000.0
2008-06-30 12:14:00,1.59419,1.59443,1.59407,1.59441,620800002.0
2008-06-30 12:15:00,1.59434,1.5945,1.59425,1.59441,312300001.0
2008-06-30 12:16:00,1.59429,1.59444,1.59387,1.59397,406400001.0
2008-06-30 12:17:00,1.59412,1.59465,1.59412,1.59444,238899998.0
2008-06-30 12:18:00,1.59466,1.59491,1.59449,1.59487,310300001.0
2008-06-30 12:19:00,1.59489,1.59503,1.59444,1.59468,419100000.0
2008-06-30 12:20:00,1.59449,1.59467,1.59438,1.59447,384600000.0
2008-06-30 12:21:00,1.59449,1.59493,1.59449,1.59493,375400002.0
2008-06-30 12:22:00,1.59496,1.59506,1.59465,1.59465,311400000.0
2008-06-30 12:23:00,1.59459,1.59476,1.59452,1.59467,389000003.0
2008-06-30 12:24:00,1.59456,1.59498,1.5945,1.59498,607400001.0
2008-06-30 12:25:00,1.59491,1.59509,1.59464,1.59488,424100000.0
2008-06-30 12:26:00,1.59478,1.59497,1.59472,1.59497,479400001.0
2008-06-30 12:27:00,1.59489,1.5951,1.59481,1.59494,522500002.0
2008-06-30 12:28:00,1.59488,1.59505,1.59471,1.59481,490700000.0
2008-06-30 12:29:00,1.59472,1.59472,1.59412,1.59435,714500002.0
2008-06-30 12:30:00,1.59455,1.59472,1.59445,1.59465,591600001.0
2008-06-30 12:31:00,1.59476,1.59494,1.5945,1.59469,667600001.0
2008-06-30 12:32:00,1.59465,1.59498,1.59439,1.59439,634700003.0
2008-06-30 12:33:00,1.59432,1.59447,1.59417,1.59419,676500001.0
2008-06-30 12:34:00,1.59423,1.5945,1.59405,1.59416,719200002.0
2008-06-30 12:35:00,1.59419,1.59433,1.59404,1.59433,560000002.0
2008-06-30 12:36:00,1.59437,1.59437,1.59409,1.5942,380600000.0
2008-06-30 12:37:00,1.59425,1.59428,1.59385,1.59401,505900001.0
2008-06-30 12:38:00,1.59409,1.59428,1.59385,1.59392,669700003.0
2008-06-30 12:39:00,1.59381,1.59398,1.59371,1.59398,482900001.0
2008-06-30 12:40:00,1.59381,1.594,1.59334,1.59334,495500001.0
2008-06-30 12:41:00,1.59318,1.59318,1.59208,1.59223,211200001.0
2008-06-30 12:42:00,1.59221,1.59286,1.5921,1.59286,389500002.0
2008-06-30 12:43:00,1.59316,1.59332,1.59299,1.59316,456400001.0
2008-06-30 12:44:00,1.59313,1.59329,1.59292,1.59299,440300001.0
2008-06-30 12:45:00,1.59301,1.59319,1.59276,1.59306,482800000.0
2008-06-30 12:46:00,1.5931,1.5931,1.59278,1.59294,378000000.0
2008-06-30 12:47:00,1.59287,1.59294,1.59268,1.59276,398700000.0
2008-06-30 12:48:00,1.5929,1.59365,1.59289,1.59362,417500001.0
2008-06-30 12:49:00,1.59361,1.59398,1.5932,1.5932,506300000.0
2008-06-30 12:50:00,1.59328,1.5933,1.59289,1.59289,464400000.0
2008-06-30 12:51:00,1.59275,1.59302,1.59239,1.59259,450300000.0
2008-06-30 12:52:00,1.59258,1.59278,1.5922,1.59261,347200002.0
2008-06-30 12:53:00,1.59254,1.59254,1.59143,1.59155,252600000.0
2008-06-30 12:54:00,1.59176,1.59239,1.59176,1.59191,458700002.0
2008-06-30 12:55:00,1.5918,1.59238,1.59143,1.59143,468200000.0
2008-06-30 12:56:00,1.59152,1.59216,1.59152,1.59166,460000000.0
2008-06-30 12:57:00,1.59168,1.59202,1.59144,1.59174,574100003.0
2008-06-30 12:58:00,1.59183,1.5921,1.59183,1.59197,307200000.0
2008-06-30 12:59:00,1.59205,1.59242,1.59188,1.59207,687600000.0
2008-06-30 13:00:00,1.59219,1.59272,1.59213,1.59234,258900000.0
2008-06-30 13:01:00,1.59235,1.59273,1.59161,1.59239,358400000.0
2008-06-30 13:02:00,1.59211,1.5923,1.59159,1.59165,330700000.0
2008-06-30 13:03:00,1.59158,1.59158,1.591,1.59149,377200001.0
2008-06-30 13:04:00,1.59159,1.59159,1.59108,1.59115,257300000.0
2008-06-30 13:05:00,1.59121,1.59154,1.59105,1.59153,150400000.0
2008-06-30 13:06:00,1.59164,1.59193,1.59114,1.59183,395500002.0
2008-06-30 13:07:00,1.59227,1.59245,1.59207,1.59229,297900001.0
2008-06-30 13:08:00,1.59228,1.59242,1.59199,1.59224,196200002.0
2008-06-30 13:09:00,1.59215,1.59221,1.59179,1.59179,327800000.0
2008-06-30 13:10:00,1.59177,1.59209,1.59162,1.59185,145200000.0
2008-06-30 13:11:00,1.59199,1.59238,1.59178,1.59204,402000001.0
2008-06-30 13:12:00,1.5921,1.59281,1.59206,1.59254,281200001.0
2008-06-30 13:13:00,1.59253,1.59253,1.59192,1.59237,322900001.0
2008-06-30 13:14:00,1.59242,1.59273,1.59223,1.59255,340900001.0
2008-06-30 13:15:00,1.59266,1.59372,1.59183,1.59372,363800000.0
2008-06-30 13:16:00,1.59374,1.594,1.59293,1.59293,96200000.0
2008-06-30 13:17:00,1.59307,1.59362,1.59298,1.59331,91600000.0
2008-06-30 13:18:00,1.59337,1.5939,1.59309,1.59375,280800000.0
2008-06-30 13:19:00,1.59373,1.5939,1.59319,1.5935,313700001.0
2008-06-30 13:20:00,1.59361,1.59436,1.59332,1.59355,178200000.0
2008-06-30 13:21:00,1.59366,1.59403,1.59311,1.59359,156000000.0
2008-06-30 13:22:00,1.59365,1.59415,1.59341,1.59365,203600000.0
2008-06-30 13:23:00,1.59353,1.59372,1.59341,1.59353,246700000.0
2008-06-30 13:24:00,1.59358,1.59358,1.59283,1.59318,245300001.0
2008-06-30 13:25:00,1.59336,1.59361,1.59285,1.59314,135100000.0
2008-06-30 13:26:00,1.59315,1.59388,1.59305,1.59376,198300000.0
2008-06-30 13:27:00,1.59361,1.59397,1.59361,1.59383,330900000.0
2008-06-30 13:28:00,1.59379,1.594,1.59372,1.59378,451200001.0
2008-06-30 13:29:00,1.59366,1.59374,1.59326,1.59371,626300003.0
2008-06-30 13:30:00,1.59389,1.59414,1.59381,1.59405,527500001.0
2008-06-30 13:31:00,1.59396,1.59407,1.59358,1.59402,586300000.0
2008-06-30 13:32:00,1.59412,1.59434,1.59397,1.59399,252800002.0
2008-06-30 13:33:00,1.59406,1.59406,1.59338,1.59346,410200001.0
2008-06-30 13:34:00,1.59344,1.59372,1.59331,1.59346,317900001.0
2008-06-30 13:35:00,1.5936,1.59384,1.59355,1.59357,425600001.0
2008-06-30 13:36:00,1.59361,1.59396,1.59353,1.59353,480800002.0
2008-06-30 13:37:00,1.59358,1.59381,1.59349,1.59376,459600000.0
2008-06-30 13:38:00,1.59368,1.5939,1.59354,1.5936,418500001.0
2008-06-30 13:39:00,1.59353,1.594,1.59353,1.59366,270200001.0
2008-06-30 13:40:00,1.59366,1.59392,1.59347,1.5937,407100001.0
2008-06-30 13:41:00,1.59386,1.59386,1.59317,1.59331,202400001.0
2008-06-30 13:42:00,1.59318,1.59324,1.59297,1.59322,150600001.0
2008-06-30 13:43:00,1.59303,1.59318,1.59302,1.59308,142900000.0
2008-06-30 13:44:00,1.59318,1.59331,1.59308,1.5933,200600000.0
2008-06-30 13:45:00,1.59326,1.59341,1.59293,1.59297,474000001.0
2008-06-30 13:46:00,1.59307,1.59322,1.59287,1.59309,446100001.0
2008-06-30 13:47:00,1.59314,1.59342,1.59306,1.59334,476200001.0
2008-06-30 13:48:00,1.59336,1.59339,1.59319,1.5932,246500000.0
2008-06-30 13:49:00,1.59313,1.59344,1.59305,1.59332,213300000.0
2008-06-30 13:50:00,1.5934,1.59348,1.59328,1.59348,303900002.0
2008-06-30 13:51:00,1.59359,1.59385,1.5932,1.59385,246100000.0
2008-06-30 13:52:00,1.59391,1.5942,1.59331,1.59346,393100001.0
2008-06-30 13:53:00,1.59342,1.59351,1.59313,1.59315,466500001.0
2008-06-30 13:54:00,1.5932,1.59352,1.59303,1.59346,365000001.0
2008-06-30 13:55:00,1.5935,1.59366,1.59336,1.5935,279300000.0
2008-06-30 13:56:00,1.59353,1.59353,1.59319,1.59326,394200003.0
2008-06-30 13:57:00,1.59298,1.59321,1.59294,1.59314,310800001.0
2008-06-30 13:58:00,1.59296,1.59305,1.59279,1.5929,261200000.0
2008-06-30 13:59:00,1.59308,1.59344,1.59308,1.59319,396200000.0
2008-06-30 14:00:00,1.59329,1.59381,1.59318,1.59319,278500000.0
2008-06-30 14:01:00,1.59304,1.59304,1.59271,1.59299,482700001.0
2008-06-30 14:02:00,1.59292,1.59329,1.59292,1.59329,310200000.0
2008-06-30 14:03:00,1.59334,1.59334,1.59277,1.59277,425500001.0
2008-06-30 14:04:00,1.59276,1.59318,1.59276,1.59316,407700000.0
2008-06-30 14:05:00,1.59318,1.59326,1.59287,1.59305,306400002.0
2008-06-30 14:06:00,1.59312,1.59312,1.59272,1.59281,362900000.0
2008-06-30 14:07:00,1.59284,1.59305,1.59268,1.5927,297200000.0
2008-06-30 14:08:00,1.59267,1.59317,1.59267,1.59297,408400001.0
2008-06-30 14:09:00,1.59322,1.59358,1.59322,1.59343,192200000.0
2008-06-30 14:10:00,1.59353,1.59405,1.59353,1.59398,279600000.0
2008-06-30 14:11:00,1.59407,1.59438,1.59349,1.59389,82600000.0
2008-06-30 14:12:00,1.59393,1.59413,1.59365,1.59365,310899998.0
2008-06-30 14:13:00,1.59357,1.59377,1.59354,1.59365,179100000.0
2008-06-30 14:14:00,1.59353,1.59358,1.59319,1.59343,219200000.0
2008-06-30 14:15:00,1.59348,1.59381,1.59318,1.59381,420600001.0
2008-06-30 14:16:00,1.5939,1.59406,1.59373,1.5938,143800000.0
2008-06-30 14:17:00,1.5937,1.5937,1.59314,1.59334,683800000.0
2008-06-30 14:18:00,1.59342,1.59371,1.59322,1.59359,365100000.0
2008-06-30 14:19:00,1.59361,1.59388,1.59346,1.59379,361300000.0
2008-06-30 14:20:00,1.59393,1.5945,1.59371,1.59428,293099999.0
2008-06-30 14:21:00,1.59453,1.59485,1.59397,1.59439,362900000.0
2008-06-30 14:22:00,1.59385,1.59481,1.59385,1.59457,608400001.0
2008-06-30 14:23:00,1.59476,1.59512,1.59475,1.59484,150700001.0
2008-06-30 14:24:00,1.59502,1.59521,1.59416,1.59416,491600000.0
2008-06-30 14:25:00,1.59407,1.59436,1.59383,1.59383,592600000.0
2008-06-30 14:26:00,1.59371,1.59385,1.59301,1.59352,557900000.0
2008-06-30 14:27:00,1.59352,1.59352,1.59305,1.59346,381700001.0
2008-06-30 14:28:00,1.59299,1.59321,1.59268,1.59268,58100000.0
2008-06-30 14:29:00,1.59279,1.59279,1.592,1.59266,52200001.0
2008-06-30 14:30:00,1.59232,1.59385,1.59227,1.59385,60500000.0
2008-06-30 14:31:00,1.59356,1.59371,1.59278,1.59278,56400000.0
2008-06-30 14:32:00,1.59289,1.59313,1.59243,1.59277,42200001.0
2008-06-30 14:33:00,1.59284,1.59284,1.59263,1.59279,49500000.0
2008-06-30 14:34:00,1.59291,1.59318,1.59291,1.59312,23000000.0
2008-06-30 14:35:00,1.59345,1.59355,1.59317,1.59355,39600001.0
2008-06-30 14:36:00,1.59382,1.59434,1.59373,1.59375,37200000.0
2008-06-30 14:37:00,1.59427,1.59427,1.59394,1.59411,27800000.0
2008-06-30 14:38:00,1.59413,1.59422,1.59378,1.59422,28700000.0
2008-06-30 14:39:00,1.59409,1.59465,1.59393,1.59465,33200000.0
2008-06-30 14:40:00,1.59485,1.59501,1.59459,1.59476,30600000.0
2008-06-30 14:41:00,1.59486,1.59596,1.59473,1.59596,52000000.0
2008-06-30 14:42:00,1.59577,1.59615,1.59551,1.59551,41200000.0
2008-06-30 14:43:00,1.59611,1.59629,1.59581,1.59593,58000000.0
2008-06-30 14:44:00,1.59602,1.59602,1.59536,1.59536,44300000.0
2008-06-30 14:45:00,1.59566,1.59589,1.59553,1.59572,50700000.0
2008-06-30 14:46:00,1.59609,1.59619,1.59603,1.59609,46500000.0
2008-06-30 14:47:00,1.59625,1.59666,1.59625,1.5966,37400000.0
2008-06-30 14:48:00,1.5965,1.59726,1.59641,1.59726,28800000.0
2008-06-30 14:49:00,1.59718,1.59718,1.59688,1.59707,57000000.0
2008-06-30 14:50:00,1.59686,1.59734,1.59686,1.59734,44800000.0
2008-06-30 14:51:00,1.59739,1.59966,1.59736,1.59936,44400000.0
2008-06-30 14:52:00,1.59938,1.6,1.59938,1.59984,32800000.0
2008-06-30 14:53:00,1.59961,1.59966,1.59886,1.59886,15000000.0
2008-06-30 14:54:00,1.5989,1.60002,1.59863,1.59966,43200001.0
2008-06-30 14:55:00,1.59967,1.60004,1.59917,1.59917,42600000.0
2008-06-30 14:56:00,1.59926,1.59939,1.59881,1.59899,23100000.0
2008-06-30 14:57:00,1.59894,1.59936,1.59889,1.59912,28400000.0
2008-06-30 14:58:00,1.59928,1.59946,1.59917,1.59926,44800000.0
2008-06-30 14:59:00,1.59932,1.5995,1.59907,1.59907,36200000.0
2008-06-30 15:00:00,1.59904,1.59934,1.59871,1.59871,48600000.0
2008-06-30 15:01:00,1.59918,1.59918,1.59851,1.59864,30600000.0
2008-06-30 15:02:00,1.59846,1.59859,1.59794,1.59794,30700000.0
2008-06-30 15:03:00,1.59788,1.59834,1.59784,1.59814,43400000.0
2008-06-30 15:04:00,1.59778,1.59817,1.59778,1.59804,26800000.0
2008-06-30 15:05:00,1.59786,1.59786,1.59738,1.59738,75500000.0
2008-06-30 15:06:00,1.59743,1.59745,1.59708,1.59732,58600000.0
2008-06-30 15:07:00,1.59744,1.59744,1.59683,1.59711,49100000.0
2008-06-30 15:08:00,1.59725,1.59767,1.59706,1.59762,42800000.0
2008-06-30 15:09:00,1.5975,1.59776,1.59744,1.59747,28300000.0
2008-06-30 15:10:00,1.59764,1.59788,1.59742,1.59742,55600000.0
2008-06-30 15:11:00,1.59737,1.59796,1.59735,1.59794,33000000.0
2008-06-30 15:12:00,1.59803,1.59833,1.59789,1.59814,44700000.0
2008-06-30 15:13:00,1.59837,1.59837,1.59821,1.59828,56200000.0
2008-06-30 15:14:00,1.59823,1.59866,1.59801,1.59851,34800000.0
2008-06-30 15:15:00,1.59864,1.59884,1.59836,1.59882,42400000.0
2008-06-30 15:16:00,1.59888,1.59911,1.59887,1.59897,52800001.0
2008-06-30 15:17:00,1.59909,1.59937,1.59886,1.59897,37200000.0
2008-06-30 15:18:00,1.59889,1.59942,1.59889,1.59906,33800000.0
2008-06-30 15:19:00,1.59922,1.5993,1.59901,1.59901,29000000.0
2008-06-30 15:20:00,1.599,1.59944,1.599,1.59925,30200000.0
2008-06-30 15:21:00,1.59905,1.59905,1.59887,1.59897,30400000.0
2008-06-30 15:22:00,1.59877,1.59907,1.59874,1.59878,34600000.0
2008-06-30 15:23:00,1.59901,1.59909,1.59888,1.59902,23800000.0
2008-06-30 15:24:00,1.59906,1.59908,1.59882,1.59897,30600000.0
2008-06-30 15:25:00,1.59892,1.59902,1.59862,1.59862,59000000.0
2008-06-30 15:26:00,1.5988,1.59909,1.59866,1.59909,40700000.0
2008-06-30 15:27:00,1.59902,1.59908,1.59883,1.59901,23400000.0
2008-06-30 15:28:00,1.59893,1.59906,1.59882,1.59906,48500000.0
2008-06-30 15:29:00,1.59913,1.59928,1.59881,1.59881,37200000.0
2008-06-30 15:30:00,1.59874,1.59906,1.59834,1.59905,37400001.0
2008-06-30 15:31:00,1.59902,1.59902,1.59853,1.5986,23600000.0
2008-06-30 15:32:00,1.59853,1.5988,1.59839,1.5988,30200000.0
2008-06-30 15:33:00,1.59893,1.59895,1.59823,1.59858,32800000.0
2008-06-30 15:34:00,1.59845,1.5988,1.59845,1.5986,19800000.0
2008-06-30 15:35:00,1.59867,1.59887,1.59839,1.59839,28000000.0
2008-06-30 15:36:00,1.59861,1.59874,1.59828,1.59831,37800000.0
2008-06-30 15:37:00,1.59847,1.59857,1.59811,1.59844,41200001.0
2008-06-30 15:38:00,1.59833,1.59861,1.59813,1.59861,39200000.0
2008-06-30 15:39:00,1.59803,1.59803,1.59738,1.59738,26500000.0
2008-06-30 15:40:00,1.59753,1.59783,1.59744,1.59755,35000000.0
2008-06-30 15:41:00,1.59744,1.59748,1.59707,1.59736,36000000.0
2008-06-30 15:42:00,1.59718,1.59732,1.59683,1.59706,35900000.0
2008-06-30 15:43:00,1.59702,1.59745,1.59693,1.59703,67300000.0
2008-06-30 15:44:00,1.59723,1.59737,1.59699,1.59722,40000000.0
2008-06-30 15:45:00,1.59723,1.59754,1.59698,1.59746,50000000.0
2008-06-30 15:46:00,1.59761,1.5978,1.59757,1.5977,29200000.0
2008-06-30 15:47:00,1.59765,1.59783,1.59727,1.59758,91300000.0
2008-06-30 15:48:00,1.59752,1.59753,1.59717,1.59753,47500000.0
2008-06-30 15:49:00,1.59741,1.59787,1.59741,1.59765,69500001.0
2008-06-30 15:50:00,1.5977,1.59805,1.5976,1.5976,33000000.0
2008-06-30 15:51:00,1.59735,1.59735,1.59695,1.59705,35000000.0
2008-06-30 15:52:00,1.59715,1.59715,1.59682,1.59711,45800000.0
2008-06-30 15:53:00,1.59708,1.59779,1.59708,1.5975,44500000.0
2008-06-30 15:54:00,1.59788,1.59788,1.59743,1.59761,32000000.0
2008-06-30 15:55:00,1.59753,1.59755,1.59725,1.59737,38600000.0
2008-06-30 15:56:00,1.5971,1.59759,1.5971,1.59752,27200000.0
2008-06-30 15:57:00,1.59745,1.5977,1.59745,1.59765,20600000.0
2008-06-30 15:58:00,1.59783,1.59821,1.59774,1.59821,28800000.0
2008-06-30 15:59:00,1.59814,1.5982,1.59786,1.59795,18200000.0
2008-06-30 16:00:00,1.59803,1.59872,1.59791,1.59867,36600000.0
2008-06-30 16:01:00,1.59822,1.59898,1.59818,1.59893,22800000.0
2008-06-30 16:02:00,1.59868,1.59869,1.59816,1.59838,27900000.0
2008-06-30 16:03:00,1.59792,1.59821,1.59792,1.59803,42400000.0
2008-06-30 16:04:00,1.59802,1.59813,1.5978,1.59806,31800000.0
2008-06-30 16:05:00,1.59802,1.59828,1.598,1.59827,24600000.0
2008-06-30 16:06:00,1.59795,1.59834,1.59795,1.59802,41200000.0
2008-06-30 16:07:00,1.59806,1.59819,1.59789,1.59806,32400000.0
2008-06-30 16:08:00,1.59808,1.5981,1.59777,1.59777,24400000.0
2008-06-30 16:09:00,1.59773,1.59807,1.5975,1.59783,54900001.0
2008-06-30 16:10:00,1.59811,1.5983,1.59755,1.59805,36700000.0
2008-06-30 16:11:00,1.59801,1.59827,1.59777,1.59777,69100000.0
2008-06-30 16:12:00,1.59778,1.59783,1.5973,1.59738,47700000.0
2008-06-30 16:13:00,1.59728,1.59739,1.5971,1.59739,35400000.0
2008-06-30 16:14:00,1.59726,1.59755,1.59719,1.59755,50200000.0
2008-06-30 16:15:00,1.59734,1.59779,1.59734,1.59779,29400000.0
2008-06-30 16:16:00,1.5978,1.59795,1.59754,1.59791,36800000.0
2008-06-30 16:17:00,1.59783,1.59815,1.59772,1.59803,41100000.0
2008-06-30 16:18:00,1.59794,1.59794,1.59763,1.59765,21800000.0
2008-06-30 16:19:00,1.598,1.59813,1.59763,1.59808,33000000.0
2008-06-30 16:20:00,1.59798,1.59798,1.59756,1.59769,48800000.0
2008-06-30 16:21:00,1.59762,1.59767,1.59672,1.59688,49400000.0
2008-06-30 16:22:00,1.59691,1.59705,1.5967,1.59688,37600000.0
2008-06-30 16:23:00,1.5971,1.5971,1.59581,1.59585,32900000.0
2008-06-30 16:24:00,1.59571,1.59571,1.59544,1.59552,32800000.0
2008-06-30 16:25:00,1.5955,1.59563,1.59523,1.59532,23300000.0
2008-06-30 16:26:00,1.59588,1.59596,1.59552,1.59552,55000001.0
2008-06-30 16:27:00,1.59547,1.59569,1.59525,1.59525,27200000.0
2008-06-30 16:28:00,1.59544,1.59553,1.59509,1.59534,42000000.0
2008-06-30 16:29:00,1.59533,1.59559,1.59506,1.59536,30200000.0
2008-06-30 16:30:00,1.59513,1.59517,1.59471,1.59476,60200001.0
2008-06-30 16:31:00,1.59489,1.59489,1.59312,1.59312,66500001.0
2008-06-30 16:32:00,1.59276,1.59331,1.59217,1.59229,39500000.0
2008-06-30 16:33:00,1.59249,1.59279,1.59232,1.59279,35600000.0
2008-06-30 16:34:00,1.59299,1.59354,1.59266,1.59325,61400000.0
2008-06-30 16:35:00,1.59323,1.59326,1.59281,1.59313,33900000.0
2008-06-30 16:36:00,1.59325,1.5937,1.5931,1.59325,37500000.0
2008-06-30 16:37:00,1.59304,1.59304,1.59253,1.59299,37600000.0
2008-06-30 16:38:00,1.5929,1.59336,1.5929,1.5929,60500000.0
2008-06-30 16:39:00,1.59312,1.59347,1.59312,1.59329,31000000.0
2008-06-30 16:40:00,1.59348,1.59397,1.5934,1.59397,37400000.0
2008-06-30 16:41:00,1.59423,1.5945,1.59387,1.5945,46500000.0
2008-06-30 16:42:00,1.59478,1.59478,1.59449,1.59449,53600001.0
2008-06-30 16:43:00,1.5946,1.59464,1.59427,1.59436,53600000.0
2008-06-30 16:44:00,1.59437,1.59441,1.59377,1.59424,48900000.0
2008-06-30 16:45:00,1.59472,1.59493,1.59452,1.59492,35900000.0
2008-06-30 16:46:00,1.59472,1.59472,1.59373,1.59373,44400000.0
2008-06-30 16:47:00,1.59384,1.59435,1.59384,1.59397,37400000.0
2008-06-30 16:48:00,1.59409,1.59409,1.59344,1.59359,32800000.0
2008-06-30 16:49:00,1.59363,1.59377,1.5935,1.59366,42200000.0
2008-06-30 16:50:00,1.59384,1.59391,1.59351,1.59364,35600000.0
2008-06-30 16:51:00,1.59383,1.594,1.59371,1.59396,26500000.0
2008-06-30 16:52:00,1.59365,1.59366,1.59344,1.59352,49500001.0
2008-06-30 16:53:00,1.59371,1.59375,1.59293,1.593,53400000.0
2008-06-30 16:54:00,1.59308,1.59332,1.59282,1.5932,29000000.0
2008-06-30 16:55:00,1.59337,1.59383,1.59316,1.59383,32800000.0
2008-06-30 16:56:00,1.59413,1.59434,1.59384,1.59433,35000000.0
2008-06-30 16:57:00,1.59435,1.59524,1.59435,1.59521,38800000.0
2008-06-30 16:58:00,1.5953,1.59563,1.59491,1.59494,26000000.0
2008-06-30 16:59:00,1.59498,1.59792,1.59498,1.59792,22200000.0
2008-06-30 17:00:00,1.59823,1.59889,1.59801,1.59832,52700000.0
2008-06-30 17:01:00,1.59838,1.59861,1.59824,1.59824,37200000.0
2008-06-30 17:02:00,1.59834,1.59843,1.59806,1.59824,25800000.0
2008-06-30 17:03:00,1.59852,1.5986,1.59829,1.5986,30200000.0
2008-06-30 17:04:00,1.59896,1.59946,1.59887,1.5994,33200000.0
2008-06-30 17:05:00,1.59953,1.59953,1.59895,1.5994,35000000.0
2008-06-30 17:06:00,1.59893,1.59941,1.5988,1.59901,42800000.0
2008-06-30 17:07:00,1.5988,1.59911,1.59871,1.59889,31000000.0
2008-06-30 17:08:00,1.59906,1.59944,1.59906,1.59927,33200000.0
2008-06-30 17:09:00,1.59935,1.60002,1.59935,1.59985,36400000.0
2008-06-30 17:10:00,1.59968,1.59974,1.59943,1.5995,21600000.0
2008-06-30 17:11:00,1.59951,1.59977,1.59944,1.59977,20900000.0
2008-06-30 17:12:00,1.59977,1.59977,1.59928,1.59929,64500001.0
2008-06-30 17:13:00,1.59912,1.59914,1.59868,1.59884,36200000.0
2008-06-30 17:14:00,1.59846,1.60159,1.59846,1.60156,38800000.0
2008-06-30 17:15:00,1.602,1.602,1.60116,1.6013,28600000.0
2008-06-30 17:16:00,1.60124,1.60258,1.60124,1.60247,48800000.0
2008-06-30 17:17:00,1.60295,1.60406,1.60255,1.60406,40000000.0
2008-06-30 17:18:00,1.60437,1.60461,1.60365,1.60387,27600000.0
2008-06-30 17:19:00,1.60332,1.60337,1.60297,1.6031,28400000.0
2008-06-30 17:20:00,1.6027,1.60314,1.60248,1.60258,37800000.0
2008-06-30 17:21:00,1.60328,1.60352,1.60266,1.60323,61200000.0
2008-06-30 17:22:00,1.60322,1.60344,1.60297,1.60311,82900000.0
2008-06-30 17:23:00,1.60282,1.60334,1.60282,1.60301,39700000.0
2008-06-30 17:24:00,1.60296,1.6032,1.60287,1.60314,38300000.0
2008-06-30 17:25:00,1.60322,1.60367,1.60322,1.60367,71500000.0
2008-06-30 17:26:00,1.60362,1.60379,1.60341,1.60341,49500001.0
2008-06-30 17:27:00,1.60363,1.60378,1.60326,1.60338,26100000.0
2008-06-30 17:28:00,1.6041,1.60438,1.60374,1.60417,30200000.0
2008-06-30 17:29:00,1.60444,1.60478,1.60429,1.60474,38000000.0
2008-06-30 17:30:00,1.60473,1.60489,1.60421,1.60459,46800000.0
2008-06-30 17:31:00,1.60444,1.60444,1.604,1.604,34800000.0
2008-06-30 17:32:00,1.60403,1.60457,1.60403,1.60427,29100000.0
2008-06-30 17:33:00,1.60448,1.60474,1.604,1.60429,48300000.0
2008-06-30 17:34:00,1.60457,1.60537,1.60457,1.60523,49400000.0
2008-06-30 17:35:00,1.60541,1.6067,1.60536,1.60617,22800000.0
2008-06-30 17:36:00,1.60587,1.60615,1.6056,1.60574,68100000.0
2008-06-30 17:37:00,1.60542,1.60542,1.60495,1.60517,30400000.0
2008-06-30 17:38:00,1.60496,1.60528,1.60457,1.60465,38000000.0
2008-06-30 17:39:00,1.6049,1.6049,1.60452,1.60461,34000000.0
2008-06-30 17:40:00,1.60478,1.60503,1.6047,1.60503,32600000.0
2008-06-30 17:41:00,1.60512,1.60512,1.60475,1.60501,43700000.0
2008-06-30 17:42:00,1.60479,1.60488,1.60434,1.60456,40200000.0
2008-06-30 17:43:00,1.60471,1.60513,1.6047,1.60487,47800000.0
2008-06-30 17:44:00,1.60474,1.60497,1.60452,1.60452,29600000.0
2008-06-30 17:45:00,1.60469,1.60492,1.60458,1.60462,33000001.0
2008-06-30 17:46:00,1.60452,1.60472,1.60427,1.60439,64500001.0
2008-06-30 17:47:00,1.6044,1.60465,1.6042,1.60424,19600000.0
2008-06-30 17:48:00,1.60402,1.60404,1.60348,1.60351,53600000.0
2008-06-30 17:49:00,1.60358,1.60375,1.60315,1.60375,32800000.0
2008-06-30 17:50:00,1.60387,1.60387,1.60328,1.60346,23600000.0
2008-06-30 17:51:00,1.60347,1.6038,1.60304,1.60304,38200001.0
2008-06-30 17:52:00,1.60325,1.60325,1.60289,1.60311,27800000.0
2008-06-30 17:53:00,1.60325,1.60345,1.6032,1.60337,33000000.0
2008-06-30 17:54:00,1.60356,1.60407,1.60324,1.60407,39000000.0
2008-06-30 17:55:00,1.60398,1.60417,1.60322,1.60369,37200000.0
2008-06-30 17:56:00,1.60333,1.60378,1.60333,1.60358,33000000.0
2008-06-30 17:57:00,1.60346,1.60362,1.6032,1.60334,39600000.0
2008-06-30 17:58:00,1.60329,1.60361,1.60301,1.60312,43600000.0
2008-06-30 17:59:00,1.60267,1.60353,1.60265,1.60353,37400000.0
2008-06-30 18:00:00,1.60364,1.60367,1.60336,1.60356,51800000.0
2008-06-30 18:01:00,1.60294,1.60321,1.6025,1.6025,53200000.0
2008-06-30 18:02:00,1.60244,1.60267,1.60244,1.6026,49400000.0
2008-06-30 18:03:00,1.60244,1.60283,1.60237,1.60237,36800000.0
2008-06-30 18:04:00,1.60248,1.60251,1.60222,1.60234,34800000.0
2008-06-30 18:05:00,1.60256,1.60256,1.6022,1.6022,39800001.0
2008-06-30 18:06:00,1.60225,1.60265,1.60213,1.60241,33800000.0
2008-06-30 18:07:00,1.60258,1.60258,1.60229,1.60236,45800000.0
2008-06-30 18:08:00,1.60245,1.60261,1.60225,1.60234,52000000.0
2008-06-30 18:09:00,1.60215,1.60229,1.60193,1.60209,73000001.0
2008-06-30 18:10:00,1.6023,1.60255,1.6021,1.60221,19000000.0
2008-06-30 18:11:00,1.60222,1.60228,1.60195,1.60205,44600000.0
2008-06-30 18:12:00,1.602,1.60203,1.60184,1.60184,35000000.0
2008-06-30 18:13:00,1.6018,1.60198,1.60162,1.6018,30600000.0
2008-06-30 18:14:00,1.6012,1.60196,1.6012,1.60169,28000000.0
2008-06-30 18:15:00,1.60145,1.6016,1.60145,1.60153,46200000.0
2008-06-30 18:16:00,1.60169,1.60177,1.6015,1.6015,25800000.0
2008-06-30 18:17:00,1.60122,1.60138,1.60102,1.60102,53200000.0
2008-06-30 18:18:00,1.60119,1.60162,1.60108,1.60158,78199999.0
2008-06-30 18:19:00,1.60129,1.60129,1.60087,1.60087,24800000.0
2008-06-30 18:20:00,1.60081,1.60125,1.60081,1.60098,22800000.0
2008-06-30 18:21:00,1.60103,1.60126,1.60082,1.60097,42400000.0
2008-06-30 18:22:00,1.60104,1.60113,1.60089,1.60096,26500000.0
2008-06-30 18:23:00,1.60097,1.60141,1.60097,1.60122,40300000.0
2008-06-30 18:24:00,1.60131,1.60149,1.60123,1.60137,36000000.0
2008-06-30 18:25:00,1.6014,1.60162,1.60133,1.60133,38000000.0
2008-06-30 18:26:00,1.6012,1.60135,1.60113,1.60113,32800000.0
2008-06-30 18:27:00,1.60103,1.60124,1.60075,1.6012,25800000.0
2008-06-30 18:28:00,1.60115,1.60116,1.60105,1.60107,34900000.0
2008-06-30 18:29:00,1.60134,1.6016,1.60126,1.60142,98099999.0
2008-06-30 18:30:00,1.60149,1.60154,1.60126,1.6015,30000000.0
2008-06-30 18:31:00,1.60162,1.60162,1.60098,1.60116,29600000.0
2008-06-30 18:32:00,1.60116,1.60148,1.60097,1.60148,23400000.0
2008-06-30 18:33:00,1.60162,1.60167,1.6014,1.60143,55600000.0
2008-06-30 18:34:00,1.60142,1.60156,1.60117,1.60117,33200000.0
2008-06-30 18:35:00,1.60122,1.60122,1.60094,1.60117,52100001.0
2008-06-30 18:36:00,1.60106,1.60146,1.60106,1.60134,37200000.0
2008-06-30 18:37:00,1.60148,1.60148,1.60119,1.60119,35700000.0
2008-06-30 18:38:00,1.60137,1.60153,1.60104,1.60117,33200000.0
2008-06-30 18:39:00,1.601,1.6014,1.601,1.60131,35300000.0
2008-06-30 18:40:00,1.60111,1.60154,1.60111,1.60142,18800000.0
2008-06-30 18:41:00,1.60168,1.60183,1.60147,1.60183,17000000.0
2008-06-30 18:42:00,1.60172,1.60172,1.60147,1.60162,47800000.0
2008-06-30 18:43:00,1.60154,1.60195,1.60154,1.60166,34800000.0
2008-06-30 18:44:00,1.60218,1.60218,1.60203,1.60206,36400000.0
2008-06-30 18:45:00,1.60225,1.60246,1.60213,1.60213,14800000.0
2008-06-30 18:46:00,1.60243,1.60244,1.60233,1.60234,28200000.0
2008-06-30 18:47:00,1.60267,1.60267,1.60246,1.60247,16600000.0
2008-06-30 18:48:00,1.60244,1.60259,1.60221,1.60229,45000000.0
2008-06-30 18:49:00,1.60216,1.60225,1.60171,1.60194,30000000.0
2008-06-30 18:50:00,1.60225,1.60254,1.60198,1.60249,37800000.0
2008-06-30 18:51:00,1.60227,1.60227,1.60183,1.6021,33800000.0
2008-06-30 18:52:00,1.60196,1.60225,1.60196,1.60207,43200000.0
2008-06-30 18:53:00,1.60194,1.60194,1.60118,1.6014,30600000.0
2008-06-30 18:54:00,1.6016,1.60171,1.60126,1.60154,25400000.0
2008-06-30 18:55:00,1.60151,1.6016,1.6012,1.6013,28200000.0
2008-06-30 18:56:00,1.60098,1.60149,1.60098,1.60108,34800000.0
2008-06-30 18:57:00,1.60152,1.60163,1.60133,1.60134,22400000.0
2008-06-30 18:58:00,1.60125,1.60133,1.60085,1.60088,40900000.0
2008-06-30 18:59:00,1.60094,1.60141,1.60058,1.60141,18200000.0
2008-06-30 19:00:00,1.60149,1.60169,1.6014,1.6016,31000000.0
2008-06-30 19:01:00,1.60177,1.60182,1.60149,1.60182,35600000.0
2008-06-30 19:02:00,1.60156,1.60199,1.60136,1.60199,24600000.0
2008-06-30 19:03:00,1.60206,1.60228,1.60185,1.60197,37000000.0
2008-06-30 19:04:00,1.60173,1.60173,1.60085,1.60096,33600000.0
2008-06-30 19:05:00,1.60098,1.60119,1.60094,1.60108,31600000.0
2008-06-30 19:06:00,1.60119,1.60121,1.60102,1.60121,30600000.0
2008-06-30 19:07:00,1.60119,1.60131,1.60109,1.60131,48200000.0
2008-06-30 19:08:00,1.60102,1.60122,1.60102,1.60115,37500000.0
2008-06-30 19:09:00,1.60117,1.60125,1.60105,1.60122,29200000.0
2008-06-30 19:10:00,1.60147,1.60155,1.60122,1.60122,56800000.0
2008-06-30 19:11:00,1.60153,1.60169,1.60148,1.60151,47400000.0
2008-06-30 19:12:00,1.60118,1.60156,1.60118,1.60137,38000000.0
2008-06-30 19:13:00,1.60119,1.60128,1.60107,1.60127,50800000.0
2008-06-30 19:14:00,1.60111,1.60159,1.60111,1.60141,32400000.0
2008-06-30 19:15:00,1.60154,1.6017,1.60141,1.60157,31700000.0
2008-06-30 19:16:00,1.60124,1.60161,1.60124,1.60158,35200000.0
2008-06-30 19:17:00,1.6017,1.60238,1.6017,1.60238,34200000.0
2008-06-30 19:18:00,1.60238,1.6024,1.60222,1.6023,26400000.0
2008-06-30 19:19:00,1.60246,1.60279,1.60233,1.60243,31800000.0
2008-06-30 19:20:00,1.6024,1.60258,1.60193,1.60229,51000000.0
2008-06-30 19:21:00,1.60215,1.60249,1.60215,1.60228,20800000.0
2008-06-30 19:22:00,1.60233,1.60248,1.60215,1.60241,36600000.0
2008-06-30 19:23:00,1.60226,1.60237,1.60197,1.60215,44600000.0
2008-06-30 19:24:00,1.60185,1.60207,1.60176,1.60187,41000000.0
2008-06-30 19:25:00,1.60194,1.60207,1.60186,1.60205,35400000.0
2008-06-30 19:26:00,1.60189,1.60221,1.6017,1.60194,46600001.0
2008-06-30 19:27:00,1.60204,1.60244,1.60183,1.6024,32200000.0
2008-06-30 19:28:00,1.60247,1.60247,1.60191,1.60204,36900000.0
2008-06-30 19:29:00,1.60206,1.60244,1.60205,1.6022,28600000.0
2008-06-30 19:30:00,1.60247,1.60247,1.60218,1.60224,43800000.0
2008-06-30 19:31:00,1.60233,1.60235,1.60222,1.60232,37000000.0
2008-06-30 19:32:00,1.60233,1.60258,1.60229,1.60248,47000000.0
2008-06-30 19:33:00,1.60237,1.60242,1.6022,1.60242,29000000.0
2008-06-30 19:34:00,1.60225,1.60252,1.60225,1.60242,47100000.0
2008-06-30 19:35:00,1.6025,1.60318,1.60248,1.60318,41600000.0
2008-06-30 19:36:00,1.60311,1.60328,1.60299,1.60316,21800000.0
2008-06-30 19:37:00,1.60326,1.60339,1.6029,1.6029,37000000.0
2008-06-30 19:38:00,1.60298,1.60341,1.60298,1.60311,35400000.0
2008-06-30 19:39:00,1.60331,1.60336,1.60314,1.60336,45000000.0
2008-06-30 19:40:00,1.60329,1.60333,1.60288,1.60308,68299999.0
2008-06-30 19:41:00,1.60295,1.60302,1.60229,1.60229,49600000.0
2008-06-30 19:42:00,1.60213,1.60275,1.60213,1.60275,47800000.0
2008-06-30 19:43:00,1.60259,1.60277,1.60217,1.60273,33000000.0
2008-06-30 19:44:00,1.6028,1.6028,1.60264,1.60274,51400000.0
2008-06-30 19:45:00,1.60279,1.6035,1.60279,1.6035,48900000.0
2008-06-30 19:46:00,1.6034,1.6034,1.60294,1.60294,51100000.0
2008-06-30 19:47:00,1.60324,1.60341,1.60317,1.60338,40000000.0
2008-06-30 19:48:00,1.6036,1.60386,1.6036,1.60386,42100000.0
2008-06-30 19:49:00,1.60344,1.60393,1.6033,1.60381,49600000.0
2008-06-30 19:50:00,1.60405,1.60405,1.60356,1.60358,42200000.0
2008-06-30 19:51:00,1.60349,1.60429,1.60349,1.60423,31600000.0
2008-06-30 19:52:00,1.60446,1.60446,1.60422,1.6043,29200000.0
2008-06-30 19:53:00,1.6043,1.6045,1.60422,1.60444,59500000.0
2008-06-30 19:54:00,1.60517,1.6053,1.60502,1.6053,34000000.0
2008-06-30 19:55:00,1.60525,1.60538,1.60446,1.60446,22000000.0
2008-06-30 19:56:00,1.60445,1.60476,1.60438,1.60449,66200000.0
2008-06-30 19:57:00,1.60451,1.60472,1.60444,1.60456,43400000.0
2008-06-30 19:58:00,1.60441,1.60452,1.60437,1.60443,28000000.0
2008-06-30 19:59:00,1.60453,1.60453,1.60439,1.60439,39900001.0
2008-06-30 20:00:00,1.60414,1.6042,1.60377,1.60377,48300000.0
2008-06-30 20:01:00,1.60381,1.60381,1.60298,1.60298,43400000.0
2008-06-30 20:02:00,1.60309,1.60331,1.60309,1.60327,84700000.0
2008-06-30 20:03:00,1.60345,1.6035,1.60327,1.60337,23200000.0
2008-06-30 20:04:00,1.6035,1.6036,1.60319,1.6036,66600000.0
2008-06-30 20:05:00,1.60355,1.60383,1.60355,1.60377,36400000.0
2008-06-30 20:06:00,1.60391,1.60404,1.60369,1.60404,29200000.0
2008-06-30 20:07:00,1.60413,1.60419,1.60391,1.60414,45600001.0
2008-06-30 20:08:00,1.60417,1.60417,1.60369,1.60387,28600000.0
2008-06-30 20:09:00,1.60416,1.60424,1.60404,1.6041,28700000.0
2008-06-30 20:10:00,1.60377,1.60424,1.60377,1.60409,57000000.0
2008-06-30 20:11:00,1.60412,1.60412,1.60351,1.60351,25200000.0
2008-06-30 20:12:00,1.60353,1.60361,1.60316,1.60351,43400000.0
2008-06-30 20:13:00,1.60365,1.60408,1.60365,1.60403,31600000.0
2008-06-30 20:14:00,1.60341,1.60357,1.60291,1.60341,31800000.0
2008-06-30 20:15:00,1.60346,1.60348,1.60332,1.60348,37000001.0
2008-06-30 20:16:00,1.60351,1.60351,1.60324,1.60334,46200000.0
2008-06-30 20:17:00,1.60337,1.60341,1.60302,1.60324,41200000.0
2008-06-30 20:18:00,1.60339,1.60349,1.60324,1.60329,32800000.0
2008-06-30 20:19:00,1.60326,1.60326,1.60295,1.60304,40000000.0
2008-06-30 20:20:00,1.60322,1.60334,1.60308,1.60308,28400000.0
2008-06-30 20:21:00,1.6032,1.6032,1.60291,1.60296,36400000.0
2008-06-30 20:22:00,1.60293,1.60293,1.60262,1.60281,44600000.0
2008-06-30 20:23:00,1.60275,1.60283,1.60251,1.60275,37200000.0
2008-06-30 20:24:00,1.60291,1.60291,1.60268,1.60269,27200000.0
2008-06-30 20:25:00,1.60292,1.60292,1.60254,1.60257,71300001.0
2008-06-30 20:26:00,1.60236,1.60293,1.60236,1.60261,43600000.0
2008-06-30 20:27:00,1.60264,1.60271,1.60219,1.60244,31800000.0
2008-06-30 20:28:00,1.60242,1.60276,1.60242,1.60261,40900000.0
2008-06-30 20:29:00,1.60279,1.60326,1.60244,1.60326,30400000.0
2008-06-30 20:30:00,1.60345,1.60394,1.60345,1.6038,51000000.0
2008-06-30 20:31:00,1.60364,1.60389,1.60334,1.60375,52800000.0
2008-06-30 20:32:00,1.60372,1.60392,1.60345,1.60385,35000000.0
2008-06-30 20:33:00,1.60383,1.60383,1.60324,1.60324,38600000.0
2008-06-30 20:34:00,1.60341,1.60356,1.60331,1.60351,28200000.0
2008-06-30 20:35:00,1.6036,1.60397,1.6036,1.60363,40200001.0
2008-06-30 20:36:00,1.60378,1.60417,1.60378,1.60386,36200000.0
2008-06-30 20:37:00,1.60403,1.60413,1.60387,1.60395,65600001.0
2008-06-30 20:38:00,1.60415,1.60424,1.60399,1.60424,37200001.0
2008-06-30 20:39:00,1.60392,1.60405,1.60354,1.60371,38200000.0
2008-06-30 20:40:00,1.60378,1.60392,1.60358,1.60367,35000000.0
2008-06-30 20:41:00,1.60365,1.60373,1.60344,1.60355,61900000.0
2008-06-30 20:42:00,1.60341,1.60363,1.60308,1.60363,85100000.0
2008-06-30 20:43:00,1.60378,1.60388,1.60347,1.60347,18800000.0
2008-06-30 20:44:00,1.60369,1.60369,1.60327,1.60347,30200000.0
2008-06-30 20:45:00,1.60333,1.60369,1.60333,1.60369,41000000.0
2008-06-30 20:46:00,1.60377,1.60394,1.60363,1.60363,30000000.0
2008-06-30 20:47:00,1.60336,1.60361,1.60325,1.60336,42400000.0
2008-06-30 20:48:00,1.60315,1.6036,1.60315,1.60345,38800000.0
2008-06-30 20:49:00,1.6035,1.60366,1.60339,1.60342,25400000.0
2008-06-30 20:50:00,1.6034,1.60354,1.60337,1.60353,58100001.0
2008-06-30 20:51:00,1.6035,1.60394,1.6035,1.60378,34200000.0
2008-06-30 20:52:00,1.6037,1.60394,1.6037,1.60383,38900000.0
2008-06-30 20:53:00,1.60389,1.60389,1.60357,1.60357,32000000.0
2008-06-30 20:54:00,1.60332,1.60355,1.60304,1.60317,42800000.0
2008-06-30 20:55:00,1.60328,1.6034,1.60308,1.6033,37800000.0
2008-06-30 20:56:00,1.60297,1.60302,1.60278,1.60296,41300000.0
2008-06-30 20:57:00,1.60289,1.60348,1.60289,1.60336,41600000.0
2008-06-30 20:58:00,1.60318,1.60324,1.60266,1.60266,58700000.0
2008-06-30 20:59:00,1.60247,1.6027,1.60242,1.60264,61200000.0
2008-06-30 21:00:00,1.60228,1.60254,1.60228,1.60243,30200000.0
2008-06-30 21:01:00,1.60266,1.60277,1.60213,1.60213,31400000.0
2008-06-30 21:02:00,1.60247,1.60269,1.60215,1.60269,44300000.0
2008-06-30 21:03:00,1.60258,1.60268,1.60253,1.60258,41600000.0
2008-06-30 21:04:00,1.60259,1.60259,1.60236,1.6025,30400000.0
2008-06-30 21:05:00,1.60217,1.60245,1.60211,1.60227,55499999.0
2008-06-30 21:06:00,1.6025,1.6025,1.60225,1.60245,53800001.0
2008-06-30 21:07:00,1.60248,1.60248,1.60212,1.60239,34000000.0
2008-06-30 21:08:00,1.60209,1.60224,1.60206,1.60222,26800000.0
2008-06-30 21:09:00,1.60219,1.6024,1.60219,1.60233,37600000.0
2008-06-30 21:10:00,1.60223,1.60239,1.60209,1.60239,40300000.0
2008-06-30 21:11:00,1.60225,1.60242,1.60195,1.60211,33600001.0
2008-06-30 21:12:00,1.60211,1.60232,1.60205,1.60222,50800000.0
2008-06-30 21:13:00,1.60197,1.60205,1.60189,1.60189,43200000.0
2008-06-30 21:14:00,1.60172,1.60192,1.60169,1.60171,35200001.0
2008-06-30 21:15:00,1.6017,1.60185,1.60166,1.60173,56000001.0
2008-06-30 21:16:00,1.60189,1.60221,1.60182,1.60221,43800000.0
2008-06-30 21:17:00,1.60237,1.60259,1.60206,1.60206,34200000.0
2008-06-30 21:18:00,1.60282,1.60317,1.60263,1.60301,30600000.0
2008-06-30 21:19:00,1.60306,1.60331,1.60306,1.6031,25600000.0
2008-06-30 21:20:00,1.60309,1.60339,1.60294,1.60299,30100000.0
2008-06-30 21:21:00,1.60282,1.60311,1.60282,1.60304,45500000.0
2008-06-30 21:22:00,1.60264,1.60311,1.60264,1.60295,75500000.0
2008-06-30 21:23:00,1.60268,1.60297,1.60243,1.60282,34800000.0
2008-06-30 21:24:00,1.60276,1.60305,1.6027,1.6027,48700000.0
2008-06-30 21:25:00,1.60284,1.60306,1.60268,1.60293,40600001.0
2008-06-30 21:26:00,1.60313,1.60342,1.60307,1.60318,45400000.0
2008-06-30 21:27:00,1.60323,1.60323,1.60308,1.60312,26800000.0
2008-06-30 21:28:00,1.60302,1.60333,1.60298,1.60312,13200000.0
2008-06-30 21:29:00,1.60332,1.60346,1.60323,1.60345,25400000.0
2008-06-30 21:30:00,1.60331,1.60345,1.60322,1.60341,57700000.0
2008-06-30 21:31:00,1.60335,1.60344,1.60319,1.60342,14400000.0
2008-06-30 21:32:00,1.60336,1.60336,1.60316,1.60325,25200000.0
2008-06-30 21:33:00,1.60335,1.60353,1.60318,1.60332,49400001.0
2008-06-30 21:34:00,1.60335,1.60335,1.60326,1.60335,37500000.0
2008-06-30 21:35:00,1.60363,1.60364,1.60331,1.60361,51000000.0
2008-06-30 21:36:00,1.60377,1.60408,1.60345,1.60408,39200000.0
2008-06-30 21:37:00,1.60394,1.60424,1.60376,1.60418,36500000.0
2008-06-30 21:38:00,1.60419,1.60419,1.60374,1.60374,36300000.0
2008-06-30 21:39:00,1.60362,1.60383,1.60355,1.60355,40000000.0
2008-06-30 21:40:00,1.6034,1.60366,1.6034,1.60362,23200000.0
2008-06-30 21:41:00,1.60405,1.60447,1.60397,1.60447,57600002.0
2008-06-30 21:42:00,1.60465,1.60469,1.60439,1.60439,32800000.0
2008-06-30 21:43:00,1.6046,1.6047,1.60443,1.6047,38300000.0
2008-06-30 21:44:00,1.60445,1.6047,1.60422,1.60448,28000000.0
2008-06-30 21:45:00,1.60438,1.60463,1.60414,1.6045,64900001.0
2008-06-30 21:46:00,1.60441,1.60453,1.60417,1.60427,41400000.0
2008-06-30 21:47:00,1.6042,1.60434,1.60386,1.60386,43700000.0
2008-06-30 21:48:00,1.60382,1.60442,1.60382,1.60441,51400000.0
2008-06-30 21:49:00,1.60471,1.60482,1.6046,1.60482,30400000.0
2008-06-30 21:50:00,1.60452,1.60464,1.60448,1.6046,22000000.0
2008-06-30 21:51:00,1.60483,1.60509,1.60465,1.60502,60400001.0
2008-06-30 21:52:00,1.60486,1.6052,1.60486,1.60499,32800000.0
2008-06-30 21:53:00,1.605,1.60512,1.60495,1.60495,21000000.0
2008-06-30 21:54:00,1.60495,1.60539,1.60495,1.60539,50700000.0
2008-06-30 21:55:00,1.60557,1.60572,1.60537,1.60537,47700000.0
2008-06-30 21:56:00,1.6054,1.60585,1.6054,1.60566,44200000.0
2008-06-30 21:57:00,1.6057,1.6057,1.6051,1.60545,39600000.0
2008-06-30 21:58:00,1.60584,1.60605,1.60571,1.60575,49000001.0
2008-06-30 21:59:00,1.60572,1.60585,1.60547,1.60559,62200000.0
2008-06-30 22:00:00,1.60531,1.60531,1.6044,1.60482,39700000.0
2008-06-30 22:01:00,1.60487,1.60517,1.60453,1.605,34400000.0
2008-06-30 22:02:00,1.60512,1.60554,1.60511,1.60548,56000000.0
2008-06-30 22:03:00,1.60555,1.60566,1.60545,1.60556,18400000.0
2008-06-30 22:04:00,1.60569,1.60583,1.60552,1.60559,32600000.0
2008-06-30 22:05:00,1.6056,1.6056,1.60535,1.6056,22100000.0
2008-06-30 22:06:00,1.60573,1.60574,1.60536,1.60536,53900000.0
2008-06-30 22:07:00,1.60548,1.60577,1.60548,1.60571,52200000.0
2008-06-30 22:08:00,1.60518,1.60592,1.60518,1.60592,39599999.0
2008-06-30 22:09:00,1.60606,1.60619,1.6059,1.60595,27800000.0
2008-06-30 22:10:00,1.60615,1.60646,1.60609,1.60646,42600000.0
2008-06-30 22:11:00,1.60635,1.60733,1.60635,1.60707,24200000.0
2008-06-30 22:12:00,1.60717,1.60725,1.60669,1.60672,46200000.0
2008-06-30 22:13:00,1.60656,1.60662,1.60656,1.60659,34200000.0
2008-06-30 22:14:00,1.60647,1.60705,1.60647,1.60688,36200000.0
2008-06-30 22:15:00,1.60719,1.60736,1.60702,1.60721,44200000.0
2008-06-30 22:16:00,1.60726,1.60745,1.60693,1.60693,39000000.0
2008-06-30 22:17:00,1.60707,1.60707,1.60675,1.60683,33200000.0
2008-06-30 22:18:00,1.60673,1.60673,1.60616,1.60645,42800000.0
2008-06-30 22:19:00,1.60632,1.60646,1.60616,1.60616,21800000.0
2008-06-30 22:20:00,1.60606,1.60616,1.60574,1.60588,31700000.0
2008-06-30 22:21:00,1.60593,1.60656,1.60593,1.60656,30100000.0
2008-06-30 22:22:00,1.60653,1.60671,1.60627,1.60637,43100001.0
2008-06-30 22:23:00,1.60637,1.60668,1.6063,1.6063,31800000.0
2008-06-30 22:24:00,1.60648,1.60649,1.6062,1.60648,35000000.0
2008-06-30 22:25:00,1.60651,1.60675,1.60646,1.60675,39800000.0
2008-06-30 22:26:00,1.60661,1.60717,1.60661,1.60717,41400000.0
2008-06-30 22:27:00,1.60679,1.60716,1.60669,1.60704,54900000.0
2008-06-30 22:28:00,1.6069,1.60721,1.60686,1.60693,44300000.0
2008-06-30 22:29:00,1.60727,1.608,1.60727,1.60753,49300000.0
2008-06-30 22:30:00,1.60719,1.60721,1.60703,1.60703,27000000.0
2008-06-30 22:31:00,1.60644,1.60724,1.60644,1.60724,40000001.0
2008-06-30 22:32:00,1.60709,1.60741,1.60709,1.60741,30400000.0
2008-06-30 22:33:00,1.60747,1.6078,1.60747,1.6078,56600000.0
2008-06-30 22:34:00,1.60765,1.60765,1.60705,1.60705,36700000.0
2008-06-30 22:35:00,1.60744,1.60771,1.60725,1.60767,33800000.0
2008-06-30 22:36:00,1.60817,1.60817,1.60744,1.60744,35600000.0
2008-06-30 22:37:00,1.60795,1.60804,1.60772,1.60772,42400000.0
2008-06-30 22:38:00,1.60766,1.60827,1.60766,1.60807,25000000.0
2008-06-30 22:39:00,1.60796,1.60802,1.60774,1.60802,26800000.0
2008-06-30 22:40:00,1.60814,1.60831,1.60784,1.60784,48600001.0
2008-06-30 22:41:00,1.60802,1.60826,1.60795,1.60795,39000001.0
2008-06-30 22:42:00,1.60775,1.60795,1.60756,1.60756,41400001.0
2008-06-30 22:43:00,1.60786,1.60814,1.60783,1.60783,27900000.0
2008-06-30 22:44:00,1.60806,1.60806,1.60755,1.60798,31500000.0
2008-06-30 22:45:00,1.60799,1.60805,1.60782,1.60805,28400000.0
2008-06-30 22:46:00,1.60768,1.60782,1.60763,1.60763,18600000.0
2008-06-30 22:47:00,1.608,1.608,1.60763,1.60776,47000000.0
2008-06-30 22:48:00,1.60755,1.60784,1.6074,1.60758,37800000.0
2008-06-30 22:49:00,1.6075,1.60765,1.60716,1.60749,40400000.0
2008-06-30 22:50:00,1.60745,1.60764,1.6074,1.60749,38500000.0
2008-06-30 22:51:00,1.60757,1.60796,1.60757,1.60796,41600000.0
2008-06-30 22:52:00,1.60798,1.60801,1.60779,1.60791,25600000.0
2008-06-30 22:53:00,1.60786,1.60786,1.60753,1.60778,50600000.0
2008-06-30 22:54:00,1.60783,1.6079,1.60759,1.60759,24400000.0
2008-06-30 22:55:00,1.60787,1.60814,1.60787,1.60797,41500000.0
2008-06-30 22:56:00,1.60826,1.60826,1.60808,1.60819,35600000.0
2008-06-30 22:57:00,1.60821,1.60833,1.60801,1.60801,43200000.0
2008-06-30 22:58:00,1.60827,1.60827,1.60809,1.60809,18400000.0
2008-06-30 22:59:00,1.60843,1.60889,1.60843,1.60878,43200000.0
2008-06-30 23:00:00,1.60869,1.60869,1.60789,1.60789,24600000.0
2008-06-30 23:01:00,1.60813,1.60829,1.60787,1.60803,23000000.0
2008-06-30 23:02:00,1.60784,1.60784,1.6076,1.60766,36400000.0
2008-06-30 23:03:00,1.60794,1.60814,1.60765,1.60765,42600000.0
2008-06-30 23:04:00,1.60686,1.60763,1.60686,1.60757,46700001.0
2008-06-30 23:05:00,1.60776,1.60809,1.60739,1.60809,37200000.0
2008-06-30 23:06:00,1.60794,1.60811,1.60739,1.60739,40400000.0
2008-06-30 23:07:00,1.6073,1.60764,1.6073,1.60752,28000000.0
2008-06-30 23:08:00,1.60763,1.60763,1.60687,1.60697,36400000.0
2008-06-30 23:09:00,1.60708,1.60721,1.60682,1.60682,37600000.0
2008-06-30 23:10:00,1.60688,1.60719,1.60687,1.60712,76500000.0
2008-06-30 23:11:00,1.60706,1.60768,1.60679,1.60756,51800000.0
2008-06-30 23:12:00,1.60776,1.60833,1.60776,1.60829,66800000.0
2008-06-30 23:13:00,1.60771,1.60835,1.60771,1.60795,31600000.0
2008-06-30 23:14:00,1.60808,1.6082,1.60808,1.60812,38400000.0
2008-06-30 23:15:00,1.60814,1.60814,1.60746,1.60796,38400000.0
2008-06-30 23:16:00,1.6081,1.60866,1.6081,1.60859,25800000.0
2008-06-30 23:17:00,1.6087,1.6087,1.60805,1.60807,44600000.0
2008-06-30 23:18:00,1.60817,1.60842,1.60767,1.60842,47100000.0
2008-06-30 23:19:00,1.6084,1.60862,1.60833,1.60841,29400000.0
2008-06-30 23:20:00,1.60856,1.6086,1.60818,1.60844,26600000.0
2008-06-30 23:21:00,1.60871,1.6088,1.60846,1.60846,39400000.0
2008-06-30 23:22:00,1.6083,1.60854,1.60795,1.60854,43900000.0
2008-06-30 23:23:00,1.60835,1.60851,1.60835,1.60849,43700000.0
2008-06-30 23:24:00,1.60849,1.60854,1.60815,1.60824,54900000.0
2008-06-30 23:25:00,1.60824,1.60829,1.6081,1.60829,57600000.0
2008-06-30 23:26:00,1.60839,1.60851,1.60822,1.60851,56200001.0
2008-06-30 23:27:00,1.60833,1.60842,1.60819,1.60819,35200000.0
2008-06-30 23:28:00,1.60809,1.60814,1.60784,1.60786,36200000.0
2008-06-30 23:29:00,1.60816,1.60847,1.60806,1.60812,36400000.0
2008-06-30 23:30:00,1.60826,1.60826,1.60755,1.6078,29600000.0
2008-06-30 23:31:00,1.60788,1.60799,1.60755,1.60799,24400000.0
2008-06-30 23:32:00,1.6076,1.60789,1.6076,1.6077,32600000.0
2008-06-30 23:33:00,1.60767,1.60772,1.60754,1.60772,22800000.0
2008-06-30 23:34:00,1.608,1.60808,1.60766,1.60766,39200000.0
2008-06-30 23:35:00,1.60758,1.60778,1.60758,1.60761,34600000.0
2008-06-30 23:36:00,1.60779,1.60814,1.60779,1.60782,35400000.0
2008-06-30 23:37:00,1.60795,1.60828,1.60795,1.60799,20800000.0
2008-06-30 23:38:00,1.60772,1.60788,1.60743,1.60784,30600000.0
2008-06-30 23:39:00,1.60782,1.60782,1.60757,1.60757,36400000.0
2008-06-30 23:40:00,1.60783,1.60783,1.60743,1.60743,30400000.0
2008-06-30 23:41:00,1.60726,1.60753,1.60696,1.60696,47300000.0
2008-06-30 23:42:00,1.60744,1.60744,1.60719,1.60727,39200000.0
2008-06-30 23:43:00,1.60739,1.60746,1.60697,1.6074,40400000.0
2008-06-30 23:44:00,1.60758,1.60769,1.6075,1.60759,37800000.0
2008-06-30 23:45:00,1.60749,1.60749,1.60713,1.60718,34800000.0
2008-06-30 23:46:00,1.60746,1.60757,1.60696,1.6074,24200000.0
2008-06-30 23:47:00,1.60726,1.60739,1.6071,1.60739,28400000.0
2008-06-30 23:48:00,1.60728,1.60728,1.60694,1.607,21200000.0
2008-06-30 23:49:00,1.60704,1.60704,1.60648,1.60652,30800000.0
2008-06-30 23:50:00,1.60658,1.60706,1.60658,1.60706,29600000.0
2008-06-30 23:51:00,1.60739,1.60751,1.60723,1.60738,45200000.0
2008-06-30 23:52:00,1.60774,1.60791,1.60732,1.60774,25600000.0
2008-06-30 23:53:00,1.608,1.608,1.60762,1.60762,92600000.0
2008-06-30 23:54:00,1.60744,1.60749,1.60679,1.60679,36400000.0
2008-06-30 23:55:00,1.6072,1.60749,1.6072,1.60749,21200000.0
2008-06-30 23:56:00,1.60754,1.60754,1.60711,1.60721,41400000.0
2008-06-30 23:57:00,1.60727,1.60743,1.60726,1.60743,23400000.0
2008-06-30 23:58:00,1.60734,1.60754,1.60712,1.60742,39500000.0
2008-06-30 23:59:00,1.60742,1.60754,1.60731,1.6074,40200000.0
2008-07-01 00:00:00,1.60745,1.60745,1.60721,1.60725,38400000.0
2008-07-01 00:01:00,1.60679,1.6069,1.60678,1.60682,50800000.0
2008-07-01 00:02:00,1.60671,1.60671,1.60613,1.6066,51100000.0
2008-07-01 00:03:00,1.6068,1.60702,1.6068,1.60693,57500000.0
2008-07-01 00:04:00,1.60692,1.60707,1.60692,1.60707,73899998.0
2008-07-01 00:05:00,1.60731,1.60741,1.60717,1.60736,45100000.0
2008-07-01 00:06:00,1.60721,1.60724,1.60673,1.60673,30000000.0
2008-07-01 00:07:00,1.60657,1.60666,1.60614,1.60627,34000000.0
2008-07-01 00:08:00,1.60628,1.60628,1.60574,1.60594,53800000.0
2008-07-01 00:09:00,1.60645,1.6067,1.60632,1.60655,56000000.0
2008-07-01 00:10:00,1.60629,1.60629,1.60611,1.60617,33000000.0
2008-07-01 00:11:00,1.60629,1.60629,1.60593,1.60593,28900000.0
2008-07-01 00:12:00,1.60624,1.60627,1.606,1.606,35200000.0
2008-07-01 00:13:00,1.60661,1.60664,1.60625,1.60625,52600001.0
2008-07-01 00:14:00,1.60621,1.60635,1.60608,1.60633,30100000.0
2008-07-01 00:15:00,1.60611,1.60637,1.60611,1.60622,20400000.0
2008-07-01 00:16:00,1.60639,1.60639,1.6061,1.60622,30600000.0
2008-07-01 00:17:00,1.60624,1.60638,1.60615,1.60628,44500000.0
2008-07-01 00:18:00,1.60638,1.6065,1.6062,1.6062,41400000.0
2008-07-01 00:19:00,1.60631,1.60637,1.60624,1.60635,23000000.0
2008-07-01 00:20:00,1.60636,1.60649,1.60605,1.60605,32600000.0
2008-07-01 00:21:00,1.60637,1.60637,1.60624,1.60636,36500000.0
2008-07-01 00:22:00,1.60609,1.60609,1.60579,1.60579,25600000.0
2008-07-01 00:23:00,1.60575,1.60575,1.60507,1.60544,53400000.0
2008-07-01 00:24:00,1.60548,1.6055,1.60545,1.60548,31500000.0
2008-07-01 00:25:00,1.60542,1.60563,1.6054,1.60563,45500000.0
2008-07-01 00:26:00,1.60575,1.60606,1.60566,1.60598,30600000.0
2008-07-01 00:27:00,1.60602,1.60602,1.60566,1.60566,27600000.0
2008-07-01 00:28:00,1.60593,1.60606,1.60581,1.60596,82500001.0
2008-07-01 00:29:00,1.60562,1.60579,1.60554,1.60565,36400000.0
2008-07-01 00:30:00,1.60539,1.60583,1.60539,1.6056,47000000.0
2008-07-01 00:31:00,1.60536,1.60546,1.60528,1.60546,44600000.0
2008-07-01 00:32:00,1.60538,1.60561,1.60532,1.60538,28000000.0
2008-07-01 00:33:00,1.6056,1.6056,1.60527,1.60555,23000000.0
2008-07-01 00:34:00,1.6057,1.6057,1.60542,1.60555,29400000.0
2008-07-01 00:35:00,1.60552,1.60552,1.60507,1.60519,37200000.0
2008-07-01 00:36:00,1.60506,1.60516,1.605,1.60516,30500000.0
2008-07-01 00:37:00,1.60524,1.60524,1.60501,1.60509,29800000.0
2008-07-01 00:38:00,1.60507,1.60541,1.60506,1.60506,33000000.0
2008-07-01 00:39:00,1.60499,1.60525,1.60495,1.6051,58000000.0
2008-07-01 00:40:00,1.60494,1.60501,1.6048,1.60487,30800000.0
2008-07-01 00:41:00,1.60491,1.60491,1.60439,1.60439,27400000.0
2008-07-01 00:42:00,1.60462,1.60469,1.60459,1.60469,39400000.0
2008-07-01 00:43:00,1.60426,1.60493,1.60405,1.60493,29200000.0
2008-07-01 00:44:00,1.60498,1.60498,1.60476,1.60477,35600000.0
2008-07-01 00:45:00,1.60481,1.60485,1.60467,1.60471,38400000.0
2008-07-01 00:46:00,1.60477,1.60529,1.60466,1.60529,33500000.0
2008-07-01 00:47:00,1.60532,1.60539,1.60519,1.60529,37400000.0
2008-07-01 00:48:00,1.60506,1.60547,1.60506,1.60524,32000000.0
2008-07-01 00:49:00,1.60535,1.60574,1.60532,1.60574,43200000.0
2008-07-01 00:50:00,1.60561,1.60581,1.6054,1.60579,29800000.0
2008-07-01 00:51:00,1.60548,1.60548,1.60505,1.60538,55200001.0
2008-07-01 00:52:00,1.60522,1.60534,1.60503,1.60534,28200000.0
2008-07-01 00:53:00,1.60531,1.60539,1.60516,1.60538,44800000.0
2008-07-01 00:54:00,1.60496,1.60537,1.60496,1.60529,35800000.0
2008-07-01 00:55:00,1.60465,1.60517,1.60465,1.60507,37400000.0
2008-07-01 00:56:00,1.60522,1.60541,1.6052,1.60538,42600000.0
2008-07-01 00:57:00,1.60539,1.60541,1.60519,1.60519,42600000.0
2008-07-01 00:58:00,1.60529,1.6054,1.60519,1.60528,26800000.0
2008-07-01 00:59:00,1.60543,1.60543,1.60451,1.60519,32800000.0
2008-07-01 01:00:00,1.60504,1.60541,1.6046,1.60525,25000000.0
2008-07-01 01:01:00,1.60525,1.60546,1.60515,1.60546,82900000.0
2008-07-01 01:02:00,1.60486,1.60527,1.60466,1.60466,73600001.0
2008-07-01 01:03:00,1.60514,1.60516,1.60484,1.60516,39200001.0
2008-07-01 01:04:00,1.60521,1.60531,1.6052,1.60529,40000000.0
2008-07-01 01:05:00,1.60534,1.60535,1.60517,1.60521,39800000.0
2008-07-01 01:06:00,1.60527,1.60527,1.60491,1.60509,56200000.0
2008-07-01 01:07:00,1.60502,1.60502,1.60469,1.60483,50700000.0
2008-07-01 01:08:00,1.60504,1.60516,1.60472,1.60472,41100000.0
2008-07-01 01:09:00,1.60531,1.60553,1.60531,1.60543,25800000.0
2008-07-01 01:10:00,1.60541,1.6056,1.60515,1.60531,35200000.0
2008-07-01 01:11:00,1.60529,1.60553,1.60529,1.60553,24800000.0
2008-07-01 01:12:00,1.60545,1.60561,1.60519,1.60549,40200000.0
2008-07-01 01:13:00,1.60563,1.60573,1.60536,1.60573,37800000.0
2008-07-01 01:14:00,1.60569,1.60588,1.60552,1.6057,76600000.0
2008-07-01 01:15:00,1.60573,1.60573,1.60544,1.60566,49600000.0
2008-07-01 01:16:00,1.60561,1.60586,1.6055,1.60555,39800000.0
2008-07-01 01:17:00,1.6057,1.60582,1.60556,1.60582,27400000.0
2008-07-01 01:18:00,1.6058,1.6058,1.60544,1.6058,41200000.0
2008-07-01 01:19:00,1.60563,1.60574,1.6055,1.6057,31600000.0
2008-07-01 01:20:00,1.60586,1.60603,1.60541,1.60595,24000000.0
2008-07-01 01:21:00,1.60578,1.60601,1.60573,1.60578,37800000.0
2008-07-01 01:22:00,1.60575,1.60579,1.60551,1.60567,37800000.0
2008-07-01 01:23:00,1.60555,1.60563,1.60533,1.60533,33000000.0
2008-07-01 01:24:00,1.60564,1.60569,1.60547,1.60554,31000000.0
2008-07-01 01:25:00,1.60542,1.60543,1.60507,1.60529,55600000.0
2008-07-01 01:26:00,1.60529,1.60559,1.60529,1.60546,18600000.0
2008-07-01 01:27:00,1.60552,1.60555,1.60535,1.60548,55600000.0
2008-07-01 01:28:00,1.60541,1.60557,1.60516,1.60545,44800000.0
2008-07-01 01:29:00,1.60561,1.60561,1.60545,1.60545,29200000.0
2008-07-01 01:30:00,1.60545,1.60545,1.60489,1.60531,42700000.0
2008-07-01 01:31:00,1.60531,1.60548,1.6053,1.60541,24600000.0
2008-07-01 01:32:00,1.60535,1.60563,1.60526,1.60537,34200000.0
2008-07-01 01:33:00,1.60544,1.60555,1.60534,1.60551,27900000.0
2008-07-01 01:34:00,1.60533,1.60539,1.60492,1.60537,44300000.0
2008-07-01 01:35:00,1.60526,1.60559,1.60516,1.60516,34600000.0
2008-07-01 01:36:00,1.6055,1.6057,1.60545,1.60545,25200000.0
2008-07-01 01:37:00,1.6056,1.60574,1.6053,1.60574,32600000.0
2008-07-01 01:38:00,1.60582,1.60582,1.60541,1.60541,14800000.0
2008-07-01 01:39:00,1.60571,1.60571,1.60526,1.60545,21200000.0
2008-07-01 01:40:00,1.60542,1.60557,1.60539,1.60557,35200000.0
2008-07-01 01:41:00,1.60543,1.60568,1.60536,1.6055,54400000.0
2008-07-01 01:42:00,1.60563,1.60571,1.60541,1.60559,47700000.0
2008-07-01 01:43:00,1.60566,1.6058,1.60551,1.60571,37600000.0
2008-07-01 01:44:00,1.60556,1.60577,1.60521,1.60577,28000000.0
2008-07-01 01:45:00,1.6059,1.60597,1.60551,1.60587,47000000.0
2008-07-01 01:46:00,1.60606,1.60624,1.60603,1.60619,38800000.0
2008-07-01 01:47:00,1.60622,1.60637,1.60609,1.60609,32800000.0
2008-07-01 01:48:00,1.60626,1.60657,1.60609,1.60609,43200000.0
2008-07-01 01:49:00,1.60639,1.60656,1.60598,1.60644,28400000.0
2008-07-01 01:50:00,1.60646,1.60712,1.60615,1.60712,34600000.0
2008-07-01 01:51:00,1.60717,1.60727,1.60702,1.60713,40200000.0
2008-07-01 01:52:00,1.60727,1.60729,1.60693,1.60693,48300001.0
2008-07-01 01:53:00,1.60713,1.60731,1.60706,1.60707,52400000.0
2008-07-01 01:54:00,1.60702,1.60718,1.60702,1.60712,20200000.0
2008-07-01 01:55:00,1.60709,1.60742,1.60709,1.60715,31800000.0
2008-07-01 01:56:00,1.60789,1.60806,1.60778,1.6079,39800000.0
2008-07-01 01:57:00,1.60782,1.60796,1.60773,1.60783,32500000.0
2008-07-01 01:58:00,1.60761,1.60761,1.60697,1.60712,38800000.0
2008-07-01 01:59:00,1.60749,1.60764,1.60749,1.60762,25200000.0
2008-07-01 02:00:00,1.60739,1.60749,1.60721,1.6074,56000000.0
2008-07-01 02:01:00,1.6074,1.60753,1.6074,1.60751,83400001.0
2008-07-01 02:02:00,1.60764,1.60827,1.60764,1.60812,80400000.0
2008-07-01 02:03:00,1.60818,1.60831,1.60807,1.60807,66800000.0
2008-07-01 02:04:00,1.60802,1.6082,1.60802,1.60807,67600000.0
2008-07-01 02:05:00,1.60795,1.60795,1.60761,1.60769,63800000.0
2008-07-01 02:06:00,1.60761,1.60786,1.60749,1.60767,99600000.0
2008-07-01 02:07:00,1.60782,1.60785,1.60727,1.60762,218700000.0
2008-07-01 02:08:00,1.60745,1.60749,1.60725,1.60739,47600000.0
2008-07-01 02:09:00,1.60748,1.60748,1.60676,1.60731,176500000.0
2008-07-01 02:10:00,1.60703,1.60738,1.60701,1.60706,120800000.0
2008-07-01 02:11:00,1.60698,1.60712,1.60698,1.60706,36600000.0
2008-07-01 02:12:00,1.60728,1.60728,1.60703,1.60708,54200000.0
2008-07-01 02:13:00,1.60705,1.60705,1.60658,1.60681,33900000.0
2008-07-01 02:14:00,1.60691,1.60691,1.60633,1.60644,146200001.0
2008-07-01 02:15:00,1.60638,1.6064,1.60612,1.6064,245300000.0
2008-07-01 02:16:00,1.60627,1.60665,1.6061,1.60628,188400000.0
2008-07-01 02:17:00,1.60626,1.60653,1.60576,1.60586,207500000.0
2008-07-01 02:18:00,1.6059,1.60598,1.60524,1.60581,29200000.0
2008-07-01 02:19:00,1.60608,1.60636,1.60596,1.60601,50400000.0
2008-07-01 02:20:00,1.60634,1.60635,1.60607,1.60609,28100000.0
2008-07-01 02:21:00,1.60608,1.60633,1.60592,1.60625,67800000.0
2008-07-01 02:22:00,1.60586,1.606,1.60585,1.606,26700000.0
2008-07-01 02:23:00,1.60644,1.60644,1.60636,1.60639,38000000.0
2008-07-01 02:24:00,1.60648,1.60661,1.60639,1.60646,32800000.0
2008-07-01 02:25:00,1.60591,1.60605,1.60575,1.60587,94200000.0
2008-07-01 02:26:00,1.60585,1.60629,1.60585,1.60613,76400000.0
2008-07-01 02:27:00,1.6061,1.60615,1.606,1.60603,71100000.0
2008-07-01 02:28:00,1.60597,1.60605,1.60587,1.6059,42000000.0
2008-07-01 02:29:00,1.60608,1.60608,1.60574,1.6059,28800000.0
2008-07-01 02:30:00,1.60602,1.60617,1.60589,1.60602,32700000.0
2008-07-01 02:31:00,1.60603,1.60629,1.60596,1.60615,70800000.0
2008-07-01 02:32:00,1.60627,1.60639,1.60612,1.60637,127000000.0
2008-07-01 02:33:00,1.60585,1.60598,1.6058,1.6059,217700000.0
2008-07-01 02:34:00,1.60586,1.60656,1.60586,1.60619,78800000.0
2008-07-01 02:35:00,1.6062,1.6062,1.60558,1.60565,91000000.0
2008-07-01 02:36:00,1.60606,1.60617,1.60527,1.60594,191800000.0
2008-07-01 02:37:00,1.60569,1.60584,1.6054,1.6055,83100000.0
2008-07-01 02:38:00,1.6055,1.60559,1.60534,1.60546,37400000.0
2008-07-01 02:39:00,1.60604,1.60604,1.60578,1.60588,17200000.0
2008-07-01 02:40:00,1.60607,1.6061,1.60579,1.60592,80700001.0
2008-07-01 02:41:00,1.60574,1.60592,1.60573,1.60573,40700000.0
2008-07-01 02:42:00,1.60588,1.606,1.60588,1.60595,60100000.0
2008-07-01 02:43:00,1.60562,1.60567,1.60561,1.60567,35400000.0
2008-07-01 02:44:00,1.60555,1.60561,1.6051,1.60527,101200000.0
2008-07-01 02:45:00,1.60515,1.60538,1.60498,1.60516,47100000.0
2008-07-01 02:46:00,1.60517,1.60528,1.60497,1.60498,196400000.0
2008-07-01 02:47:00,1.60497,1.60559,1.60483,1.60559,203199999.0
2008-07-01 02:48:00,1.60566,1.60577,1.60547,1.60557,100400000.0
2008-07-01 02:49:00,1.60541,1.60541,1.60459,1.60488,51000000.0
2008-07-01 02:50:00,1.60527,1.60568,1.60507,1.60568,134300001.0
2008-07-01 02:51:00,1.60532,1.60557,1.60499,1.60557,75400001.0
2008-07-01 02:52:00,1.60553,1.60571,1.60504,1.60563,49200000.0
2008-07-01 02:53:00,1.60616,1.60632,1.60595,1.60595,33400000.0
2008-07-01 02:54:00,1.60597,1.6064,1.60588,1.60627,31300000.0
2008-07-01 02:55:00,1.60602,1.60615,1.60583,1.60606,30600000.0
2008-07-01 02:56:00,1.60546,1.60549,1.6049,1.60533,64200000.0
2008-07-01 02:57:00,1.60535,1.60535,1.60512,1.60522,46900000.0
2008-07-01 02:58:00,1.60515,1.60515,1.60478,1.60495,51000000.0
2008-07-01 02:59:00,1.60493,1.60535,1.60493,1.60521,79700001.0
2008-07-01 03:00:00,1.60533,1.60558,1.60511,1.60554,156200000.0
2008-07-01 03:01:00,1.60546,1.60546,1.60523,1.60523,33800000.0
2008-07-01 03:02:00,1.60524,1.60536,1.6052,1.60536,43300000.0
2008-07-01 03:03:00,1.60545,1.60556,1.60545,1.60556,79300001.0
2008-07-01 03:04:00,1.60563,1.60601,1.6054,1.60576,40400000.0
2008-07-01 03:05:00,1.60536,1.60539,1.60516,1.60516,61300000.0
2008-07-01 03:06:00,1.60514,1.60515,1.60495,1.60515,53800001.0
2008-07-01 03:07:00,1.60506,1.60534,1.60488,1.6053,108100000.0
2008-07-01 03:08:00,1.60547,1.60583,1.60528,1.60528,65300000.0
2008-07-01 03:09:00,1.60531,1.60558,1.60508,1.60539,52200000.0
2008-07-01 03:10:00,1.60489,1.60534,1.60489,1.60534,25600000.0
2008-07-01 03:11:00,1.60507,1.60512,1.60505,1.60509,37000000.0
2008-07-01 03:12:00,1.60506,1.6055,1.60504,1.60534,41600000.0
2008-07-01 03:13:00,1.60503,1.60541,1.60496,1.60513,41100000.0
2008-07-01 03:14:00,1.60498,1.60511,1.6047,1.60493,47100000.0
2008-07-01 03:15:00,1.60459,1.60507,1.60459,1.60469,18200000.0
2008-07-01 03:16:00,1.60467,1.60473,1.60443,1.60461,29600000.0
2008-07-01 03:17:00,1.60459,1.60475,1.60392,1.60451,35000000.0
2008-07-01 03:18:00,1.60435,1.60449,1.60402,1.60449,34100000.0
2008-07-01 03:19:00,1.6041,1.60414,1.60374,1.60382,38600000.0
2008-07-01 03:20:00,1.60362,1.60409,1.60357,1.60409,51400001.0
2008-07-01 03:21:00,1.60392,1.60392,1.6038,1.60382,33200000.0
2008-07-01 03:22:00,1.60382,1.6039,1.60375,1.6039,57000001.0
2008-07-01 03:23:00,1.60386,1.60399,1.60386,1.60391,65000000.0
2008-07-01 03:24:00,1.60393,1.60408,1.60386,1.60408,38000000.0
2008-07-01 03:25:00,1.60446,1.60446,1.60387,1.60393,28200000.0
2008-07-01 03:26:00,1.60395,1.60395,1.60368,1.60378,183900001.0
2008-07-01 03:27:00,1.60363,1.60377,1.60355,1.60356,92600000.0
2008-07-01 03:28:00,1.60354,1.60376,1.60348,1.60376,32900000.0
2008-07-01 03:29:00,1.60381,1.60394,1.6038,1.60394,41600000.0
2008-07-01 03:30:00,1.60412,1.60416,1.60375,1.60396,96200000.0
2008-07-01 03:31:00,1.6039,1.6042,1.6039,1.60413,28600000.0
2008-07-01 03:32:00,1.6038,1.6038,1.60347,1.60355,46000000.0
2008-07-01 03:33:00,1.60364,1.60384,1.60364,1.60381,51700000.0
2008-07-01 03:34:00,1.60385,1.60422,1.60382,1.60392,36600000.0
2008-07-01 03:35:00,1.60386,1.60391,1.60362,1.6039,72500000.0
2008-07-01 03:36:00,1.60399,1.60426,1.60383,1.60416,57600000.0
2008-07-01 03:37:00,1.60424,1.60461,1.60424,1.60449,28400000.0
2008-07-01 03:38:00,1.60434,1.60434,1.60394,1.60398,45600000.0
2008-07-01 03:39:00,1.60384,1.60437,1.60384,1.60389,66400000.0
2008-07-01 03:40:00,1.60371,1.60412,1.60358,1.60412,135500000.0
2008-07-01 03:41:00,1.60416,1.60444,1.60416,1.60444,73400001.0
2008-07-01 03:42:00,1.60468,1.60468,1.60446,1.60451,82300000.0
2008-07-01 03:43:00,1.60453,1.60471,1.60451,1.60458,34200000.0
2008-07-01 03:44:00,1.60446,1.60455,1.60437,1.60444,30200000.0
2008-07-01 03:45:00,1.60443,1.60467,1.60442,1.60467,48000000.0
2008-07-01 03:46:00,1.60461,1.60476,1.60461,1.60467,41700000.0
2008-07-01 03:47:00,1.60469,1.60482,1.60467,1.60467,32600000.0
2008-07-01 03:48:00,1.60502,1.60512,1.60482,1.60497,33400000.0
2008-07-01 03:49:00,1.60498,1.60498,1.60453,1.60455,38000000.0
2008-07-01 03:50:00,1.60478,1.60491,1.60462,1.60462,178900001.0
2008-07-01 03:51:00,1.60477,1.60477,1.60467,1.60467,50400000.0
2008-07-01 03:52:00,1.60469,1.60469,1.60437,1.60445,170500001.0
2008-07-01 03:53:00,1.60442,1.60457,1.60432,1.60447,95100000.0
2008-07-01 03:54:00,1.60447,1.60454,1.60447,1.60454,28400000.0
2008-07-01 03:55:00,1.60456,1.60456,1.60429,1.60437,152000001.0
2008-07-01 03:56:00,1.60433,1.60454,1.60416,1.60416,232300000.0
2008-07-01 03:57:00,1.60415,1.60435,1.60415,1.60433,139600000.0
2008-07-01 03:58:00,1.60427,1.60499,1.60422,1.60422,189200000.0
2008-07-01 03:59:00,1.60468,1.605,1.60465,1.60481,138600001.0
2008-07-01 04:00:00,1.60479,1.60489,1.60464,1.60475,66500000.0
2008-07-01 04:01:00,1.60473,1.60499,1.60455,1.60498,133000001.0
2008-07-01 04:02:00,1.60508,1.6053,1.60495,1.605,102200001.0
2008-07-01 04:03:00,1.60504,1.60543,1.60503,1.60517,101400000.0
2008-07-01 04:04:00,1.60545,1.60545,1.60494,1.60494,129500001.0
2008-07-01 04:05:00,1.60491,1.60564,1.60487,1.60531,184300000.0
2008-07-01 04:06:00,1.60482,1.60543,1.60478,1.60478,114500001.0
2008-07-01 04:07:00,1.60476,1.60476,1.60441,1.60441,137000000.0
2008-07-01 04:08:00,1.60441,1.6047,1.60441,1.60465,46600000.0
2008-07-01 04:09:00,1.60489,1.60512,1.60486,1.60486,51400001.0
2008-07-01 04:10:00,1.6049,1.60498,1.60467,1.60487,92800000.0
2008-07-01 04:11:00,1.60487,1.60518,1.60475,1.60498,37600000.0
2008-07-01 04:12:00,1.60476,1.60498,1.60476,1.60498,73400000.0
2008-07-01 04:13:00,1.6049,1.60507,1.60487,1.60489,77200001.0
2008-07-01 04:14:00,1.60492,1.60508,1.60488,1.60508,74100000.0
2008-07-01 04:15:00,1.60503,1.6054,1.60502,1.60503,69000000.0
2008-07-01 04:16:00,1.60504,1.60504,1.60465,1.60479,77200000.0
2008-07-01 04:17:00,1.60479,1.60497,1.60479,1.6049,93500000.0
2008-07-01 04:18:00,1.60484,1.60501,1.60473,1.60473,125700002.0
2008-07-01 04:19:00,1.60468,1.60468,1.60454,1.60455,68800000.0
2008-07-01 04:20:00,1.60463,1.60484,1.60453,1.60453,182200002.0
2008-07-01 04:21:00,1.60449,1.60449,1.60432,1.60432,36800000.0
2008-07-01 04:22:00,1.60454,1.60509,1.60453,1.60499,33800000.0
2008-07-01 04:23:00,1.60463,1.6047,1.60461,1.60462,41400000.0
2008-07-01 04:24:00,1.60464,1.60474,1.60463,1.60467,152400001.0
2008-07-01 04:25:00,1.60444,1.60529,1.60442,1.60457,208799999.0
2008-07-01 04:26:00,1.60456,1.60456,1.60439,1.60446,130800000.0
2008-07-01 04:27:00,1.60455,1.60562,1.60455,1.60562,90800000.0
2008-07-01 04:28:00,1.60569,1.60581,1.60561,1.60561,50200000.0
2008-07-01 04:29:00,1.60551,1.60607,1.60551,1.60578,80600000.0
2008-07-01 04:30:00,1.60539,1.60578,1.6053,1.60569,96200000.0
2008-07-01 04:31:00,1.6056,1.60612,1.6056,1.6059,34100000.0
2008-07-01 04:32:00,1.60626,1.60626,1.60599,1.6061,31600000.0
2008-07-01 04:33:00,1.60612,1.60612,1.60592,1.60603,45400000.0
2008-07-01 04:34:00,1.60599,1.60614,1.60599,1.60614,42600000.0
2008-07-01 04:35:00,1.60603,1.60644,1.60603,1.60607,52600000.0
2008-07-01 04:36:00,1.60601,1.60639,1.60558,1.60625,147600000.0
2008-07-01 04:37:00,1.60622,1.60644,1.60592,1.60613,138400000.0
2008-07-01 04:38:00,1.60621,1.60631,1.60621,1.60623,52300000.0
2008-07-01 04:39:00,1.60617,1.60636,1.60616,1.60617,95000000.0
2008-07-01 04:40:00,1.60608,1.6063,1.60608,1.6063,39200001.0
2008-07-01 04:41:00,1.60608,1.60646,1.60608,1.6063,40100000.0
2008-07-01 04:42:00,1.60606,1.60621,1.606,1.6061,76600000.0
2008-07-01 04:43:00,1.60598,1.60598,1.60586,1.60594,57600000.0
2008-07-01 04:44:00,1.60597,1.60617,1.60567,1.60596,32000000.0
2008-07-01 04:45:00,1.60579,1.606,1.60554,1.6056,50100001.0
2008-07-01 04:46:00,1.60552,1.6056,1.6055,1.60557,35400000.0
2008-07-01 04:47:00,1.60552,1.60595,1.6055,1.60585,79000000.0
2008-07-01 04:48:00,1.6056,1.60587,1.60545,1.60552,77800000.0
2008-07-01 04:49:00,1.60536,1.60541,1.60502,1.60506,88200000.0
2008-07-01 04:50:00,1.60504,1.60553,1.60495,1.60501,29100000.0
2008-07-01 04:51:00,1.60492,1.60492,1.60492,1.60492,28400000.0
2008-07-01 04:52:00,1.60497,1.60554,1.60495,1.60541,23400000.0
2008-07-01 04:53:00,1.60547,1.60621,1.60547,1.60579,39200000.0
2008-07-01 04:54:00,1.60574,1.60594,1.60567,1.60573,51200001.0
2008-07-01 04:55:00,1.60575,1.60614,1.60566,1.60614,31600000.0
2008-07-01 04:56:00,1.60591,1.60597,1.60587,1.60597,47100000.0
2008-07-01 04:57:00,1.60586,1.60586,1.60573,1.60579,24000000.0
2008-07-01 04:58:00,1.60584,1.60593,1.60579,1.60582,19000000.0
2008-07-01 04:59:00,1.60568,1.60603,1.60543,1.6056,119000002.0
2008-07-01 05:00:00,1.6058,1.60584,1.60558,1.60564,169700000.0
2008-07-01 05:01:00,1.60588,1.606,1.60568,1.60594,33000000.0
2008-07-01 05:02:00,1.60602,1.60642,1.60602,1.60622,263200002.0
2008-07-01 05:03:00,1.60625,1.6065,1.6062,1.60627,207800000.0
2008-07-01 05:04:00,1.60628,1.60638,1.60627,1.60638,207100002.0
2008-07-01 05:05:00,1.60642,1.6065,1.60636,1.60649,215900001.0
2008-07-01 05:06:00,1.60647,1.60651,1.60631,1.6065,185100001.0
2008-07-01 05:07:00,1.60644,1.60669,1.60633,1.60647,257100000.0
2008-07-01 05:08:00,1.60645,1.6065,1.6063,1.60632,315900001.0
2008-07-01 05:09:00,1.6064,1.60665,1.60637,1.60641,255600002.0
2008-07-01 05:10:00,1.60634,1.6067,1.60597,1.6067,216000000.0
2008-07-01 05:11:00,1.6064,1.6064,1.60585,1.60585,118700000.0
2008-07-01 05:12:00,1.60534,1.60534,1.60481,1.60481,150300000.0
2008-07-01 05:13:00,1.6048,1.60516,1.6048,1.6048,168100000.0
2008-07-01 05:14:00,1.6049,1.6049,1.6045,1.60475,281000000.0
2008-07-01 05:15:00,1.60458,1.6048,1.60446,1.60446,221200001.0
2008-07-01 05:16:00,1.60443,1.60454,1.60422,1.6043,183300000.0
2008-07-01 05:17:00,1.60446,1.60466,1.60432,1.60452,156100000.0
2008-07-01 05:18:00,1.6045,1.60471,1.60442,1.60464,286300001.0
2008-07-01 05:19:00,1.60449,1.60469,1.60425,1.6045,328499999.0
2008-07-01 05:20:00,1.60441,1.60468,1.60428,1.60428,261900000.0
2008-07-01 05:21:00,1.60448,1.60467,1.60417,1.60426,334400001.0
2008-07-01 05:22:00,1.60366,1.6039,1.60356,1.6039,282399999.0
2008-07-01 05:23:00,1.60378,1.60393,1.60378,1.60386,154200000.0
2008-07-01 05:24:00,1.604,1.60408,1.60398,1.60398,187999999.0
2008-07-01 05:25:00,1.60402,1.60437,1.60398,1.60414,207000000.0
2008-07-01 05:26:00,1.60433,1.60444,1.60423,1.60443,114100000.0
2008-07-01 05:27:00,1.60467,1.60467,1.60426,1.60448,197300000.0
2008-07-01 05:28:00,1.60444,1.60444,1.60401,1.60436,177500000.0
2008-07-01 05:29:00,1.60439,1.60467,1.60433,1.60459,240700000.0
2008-07-01 05:30:00,1.60454,1.60481,1.60441,1.60481,174500000.0
2008-07-01 05:31:00,1.60474,1.60502,1.60463,1.60474,66200000.0
2008-07-01 05:32:00,1.60528,1.60533,1.60511,1.60518,184400001.0
2008-07-01 05:33:00,1.60522,1.60522,1.60483,1.60483,207200001.0
2008-07-01 05:34:00,1.60492,1.60517,1.60482,1.60487,224800000.0
2008-07-01 05:35:00,1.60487,1.60521,1.60466,1.60492,261800001.0
2008-07-01 05:36:00,1.60481,1.60497,1.60479,1.60484,180900001.0
2008-07-01 05:37:00,1.60484,1.60494,1.60479,1.60484,212200000.0
2008-07-01 05:38:00,1.6048,1.60504,1.60479,1.60499,167800000.0
2008-07-01 05:39:00,1.60489,1.60512,1.60483,1.60497,147600000.0
2008-07-01 05:40:00,1.6049,1.60492,1.60453,1.60481,225000001.0
2008-07-01 05:41:00,1.60482,1.60494,1.60457,1.60494,113200000.0
2008-07-01 05:42:00,1.60481,1.60481,1.60454,1.6046,214000000.0
2008-07-01 05:43:00,1.60466,1.60482,1.60446,1.60482,76200000.0
2008-07-01 05:44:00,1.60489,1.60499,1.60478,1.6048,113800000.0
2008-07-01 05:45:00,1.60477,1.60504,1.60473,1.60477,163700001.0
2008-07-01 05:46:00,1.60467,1.60484,1.60466,1.60483,161900000.0
2008-07-01 05:47:00,1.60481,1.60509,1.6048,1.60503,237500002.0
2008-07-01 05:48:00,1.60503,1.60523,1.60493,1.60508,233400001.0
2008-07-01 05:49:00,1.60513,1.60513,1.60474,1.60474,172000000.0
2008-07-01 05:50:00,1.60471,1.60511,1.60468,1.60473,301600000.0
2008-07-01 05:51:00,1.60472,1.60487,1.60472,1.60472,178600000.0
2008-07-01 05:52:00,1.60498,1.60509,1.60478,1.60509,207500000.0
2008-07-01 05:53:00,1.60504,1.60513,1.60484,1.60491,104100000.0
2008-07-01 05:54:00,1.60504,1.60543,1.605,1.60512,223700001.0
2008-07-01 05:55:00,1.60541,1.60541,1.60512,1.60529,189200000.0
2008-07-01 05:56:00,1.60536,1.60571,1.6053,1.60537,138500000.0
2008-07-01 05:57:00,1.60524,1.60534,1.60524,1.60527,153500000.0
2008-07-01 05:58:00,1.60524,1.60538,1.60519,1.60522,125300000.0
2008-07-01 05:59:00,1.60525,1.60531,1.60509,1.60511,78700000.0
2008-07-01 06:00:00,1.60517,1.60517,1.60493,1.60493,195400000.0
2008-07-01 06:01:00,1.60498,1.60518,1.60496,1.60501,128400000.0
2008-07-01 06:02:00,1.60503,1.60527,1.60503,1.60519,237000000.0
2008-07-01 06:03:00,1.60516,1.60542,1.60498,1.60533,228700000.0
2008-07-01 06:04:00,1.60526,1.60526,1.60496,1.60506,145200001.0
2008-07-01 06:05:00,1.60498,1.60516,1.60496,1.6051,423700001.0
2008-07-01 06:06:00,1.60524,1.60544,1.60523,1.60539,59000000.0
2008-07-01 06:07:00,1.60544,1.60549,1.60524,1.60529,285700000.0
2008-07-01 06:08:00,1.60524,1.60546,1.60524,1.60534,570900002.0
2008-07-01 06:09:00,1.60525,1.60553,1.60516,1.60535,515900001.0
2008-07-01 06:10:00,1.60545,1.60578,1.60545,1.60564,311700002.0
2008-07-01 06:11:00,1.60568,1.6058,1.60558,1.60565,486200000.0
2008-07-01 06:12:00,1.60561,1.60601,1.60544,1.60601,268700000.0
2008-07-01 06:13:00,1.60609,1.60623,1.6059,1.60601,373700000.0
2008-07-01 06:14:00,1.60603,1.60606,1.60573,1.60588,372800000.0
2008-07-01 06:15:00,1.60579,1.60594,1.60568,1.60577,143100000.0
2008-07-01 06:16:00,1.60575,1.60585,1.60567,1.60567,222100000.0
2008-07-01 06:17:00,1.60563,1.60571,1.6055,1.60552,151400000.0
2008-07-01 06:18:00,1.60548,1.60576,1.60548,1.60557,312000001.0
2008-07-01 06:19:00,1.60559,1.60587,1.60553,1.60553,142900000.0
2008-07-01 06:20:00,1.60535,1.60545,1.60516,1.60517,288500000.0
2008-07-01 06:21:00,1.60527,1.60532,1.60511,1.6052,214800000.0
2008-07-01 06:22:00,1.60541,1.60559,1.60505,1.60505,287300001.0
2008-07-01 06:23:00,1.6052,1.60528,1.60508,1.60522,281400000.0
2008-07-01 06:24:00,1.60523,1.60548,1.60519,1.60544,284400000.0
2008-07-01 06:25:00,1.60535,1.60544,1.60527,1.60537,254900001.0
2008-07-01 06:26:00,1.60537,1.60556,1.60532,1.60545,295600000.0
2008-07-01 06:27:00,1.60548,1.60555,1.6054,1.60545,309400000.0
2008-07-01 06:28:00,1.60545,1.60559,1.60535,1.60543,362700001.0
2008-07-01 06:29:00,1.60539,1.60552,1.60526,1.60536,92500001.0
2008-07-01 06:30:00,1.6053,1.60545,1.60502,1.60502,245700000.0
2008-07-01 06:31:00,1.60499,1.60517,1.60493,1.60495,118600000.0
2008-07-01 06:32:00,1.60513,1.60558,1.60505,1.60558,183600000.0
2008-07-01 06:33:00,1.60569,1.60614,1.60569,1.60601,386500001.0
2008-07-01 06:34:00,1.60612,1.60621,1.60596,1.60607,214200000.0
2008-07-01 06:35:00,1.60609,1.60651,1.60609,1.60632,106900000.0
2008-07-01 06:36:00,1.60633,1.60633,1.60609,1.60611,66200000.0
2008-07-01 06:37:00,1.60617,1.60644,1.60617,1.60628,220600001.0
2008-07-01 06:38:00,1.60625,1.6064,1.60612,1.60612,140400000.0
2008-07-01 06:39:00,1.60605,1.60617,1.60604,1.60617,46900000.0
2008-07-01 06:40:00,1.60602,1.60602,1.60582,1.60582,100500000.0
2008-07-01 06:41:00,1.60577,1.60592,1.60571,1.60589,197700000.0
2008-07-01 06:42:00,1.60582,1.60582,1.60544,1.60554,321900002.0
2008-07-01 06:43:00,1.60576,1.60594,1.6056,1.60589,150200001.0
2008-07-01 06:44:00,1.60592,1.60597,1.60569,1.60573,325899999.0
2008-07-01 06:45:00,1.60554,1.60558,1.60523,1.60523,223500000.0
2008-07-01 06:46:00,1.60514,1.60533,1.60512,1.60533,215300000.0
2008-07-01 06:47:00,1.60527,1.60548,1.60521,1.60531,243000001.0
2008-07-01 06:48:00,1.60541,1.60569,1.60537,1.60547,364299999.0
2008-07-01 06:49:00,1.60551,1.60577,1.60544,1.60546,261800000.0
2008-07-01 06:50:00,1.60547,1.60559,1.60537,1.60546,352700001.0
2008-07-01 06:51:00,1.60537,1.60557,1.60528,1.60532,228900000.0
2008-07-01 06:52:00,1.60533,1.60533,1.60512,1.60516,230900000.0
2008-07-01 06:53:00,1.60521,1.60559,1.60519,1.60531,247600000.0
2008-07-01 06:54:00,1.60549,1.60552,1.60518,1.60528,477300001.0
2008-07-01 06:55:00,1.60525,1.60545,1.60519,1.60523,343000002.0
2008-07-01 06:56:00,1.6052,1.60522,1.60482,1.60501,233500000.0
2008-07-01 06:57:00,1.60484,1.60493,1.60484,1.60486,93100000.0
2008-07-01 06:58:00,1.60488,1.60488,1.60458,1.6047,206000000.0
2008-07-01 06:59:00,1.60464,1.60501,1.60461,1.6048,333400002.0
2008-07-01 07:00:00,1.60482,1.6049,1.60478,1.60478,117400000.0
2008-07-01 07:01:00,1.6049,1.60514,1.60487,1.60514,259700000.0
2008-07-01 07:02:00,1.60526,1.6055,1.60518,1.60537,358100001.0
2008-07-01 07:03:00,1.60538,1.6055,1.6052,1.6052,172700002.0
2008-07-01 07:04:00,1.60519,1.60532,1.60505,1.60508,260900001.0
2008-07-01 07:05:00,1.60514,1.60523,1.60508,1.60521,103800000.0
2008-07-01 07:06:00,1.60508,1.60508,1.60474,1.60488,191400000.0
2008-07-01 07:07:00,1.60476,1.60476,1.60427,1.60465,190200000.0
2008-07-01 07:08:00,1.60497,1.60497,1.60415,1.60415,271800000.0
2008-07-01 07:09:00,1.60403,1.60428,1.60403,1.60404,209800000.0
2008-07-01 07:10:00,1.60457,1.60463,1.60428,1.60449,408000001.0
2008-07-01 07:11:00,1.60448,1.60458,1.60447,1.6045,359600001.0
2008-07-01 07:12:00,1.60459,1.60471,1.60453,1.60459,272000000.0
2008-07-01 07:13:00,1.60451,1.60467,1.60447,1.60467,232900001.0
2008-07-01 07:14:00,1.60461,1.6047,1.60447,1.6047,482600001.0
2008-07-01 07:15:00,1.60478,1.60508,1.60457,1.60459,282400001.0
2008-07-01 07:16:00,1.60428,1.60441,1.60415,1.60422,173200000.0
2008-07-01 07:17:00,1.60394,1.60398,1.6037,1.6037,221900001.0
2008-07-01 07:18:00,1.60375,1.60452,1.60375,1.60452,516900000.0
2008-07-01 07:19:00,1.60446,1.60476,1.60444,1.60474,306800002.0
2008-07-01 07:20:00,1.60465,1.60465,1.60434,1.60438,453100002.0
2008-07-01 07:21:00,1.60448,1.6046,1.60432,1.60455,307899999.0
2008-07-01 07:22:00,1.60451,1.60468,1.60445,1.60463,352200001.0
2008-07-01 07:23:00,1.60457,1.60473,1.6044,1.60457,383000001.0
2008-07-01 07:24:00,1.60453,1.60468,1.60449,1.60459,261100001.0
2008-07-01 07:25:00,1.6048,1.60518,1.60476,1.60501,317500001.0
2008-07-01 07:26:00,1.60481,1.60499,1.6046,1.60473,326700001.0
2008-07-01 07:27:00,1.6048,1.60509,1.60475,1.60509,157600000.0
2008-07-01 07:28:00,1.60522,1.60544,1.60518,1.60541,210700000.0
2008-07-01 07:29:00,1.60579,1.60594,1.60562,1.60572,215500001.0
2008-07-01 07:30:00,1.60563,1.60591,1.60562,1.60591,498400000.0
2008-07-01 07:31:00,1.60586,1.60603,1.6058,1.60585,269100000.0
2008-07-01 07:32:00,1.60571,1.60573,1.60544,1.60557,498400001.0
2008-07-01 07:33:00,1.60573,1.60586,1.60564,1.60574,441600000.0
2008-07-01 07:34:00,1.60574,1.6058,1.60557,1.60564,270200000.0
2008-07-01 07:35:00,1.60564,1.60593,1.60564,1.60583,273200001.0
2008-07-01 07:36:00,1.60582,1.60595,1.60572,1.60589,357100000.0
2008-07-01 07:37:00,1.60584,1.60591,1.60559,1.60571,232500001.0
2008-07-01 07:38:00,1.60562,1.60582,1.6056,1.6057,77100000.0
2008-07-01 07:39:00,1.60577,1.60586,1.60567,1.60576,356200000.0
2008-07-01 07:40:00,1.60566,1.60575,1.60546,1.60557,323000002.0
2008-07-01 07:41:00,1.60565,1.60592,1.60561,1.60584,628500003.0
2008-07-01 07:42:00,1.60594,1.60598,1.60563,1.60577,340400003.0
2008-07-01 07:43:00,1.60561,1.6057,1.60517,1.60521,197600000.0
2008-07-01 07:44:00,1.60511,1.60569,1.60511,1.6055,394700001.0
2008-07-01 07:45:00,1.60547,1.6056,1.60528,1.60545,394800001.0
2008-07-01 07:46:00,1.60544,1.60569,1.60544,1.60556,410000000.0
2008-07-01 07:47:00,1.60566,1.60631,1.60552,1.6058,680600002.0
2008-07-01 07:48:00,1.6059,1.60634,1.6058,1.60595,750500002.0
2008-07-01 07:49:00,1.60577,1.60598,1.60517,1.60562,717800001.0
2008-07-01 07:50:00,1.60558,1.60595,1.60558,1.60566,618000003.0
2008-07-01 07:51:00,1.60574,1.60603,1.60571,1.60581,571100002.0
2008-07-01 07:52:00,1.60575,1.60601,1.60567,1.60567,417300000.0
2008-07-01 07:53:00,1.60551,1.60585,1.60529,1.60576,550400002.0
2008-07-01 07:54:00,1.60592,1.60605,1.60583,1.60595,355700000.0
2008-07-01 07:55:00,1.60594,1.6064,1.60584,1.60584,355500000.0
2008-07-01 07:56:00,1.6057,1.60571,1.60491,1.60491,670800004.0
2008-07-01 07:57:00,1.60502,1.60515,1.60465,1.60474,553800000.0
2008-07-01 07:58:00,1.60482,1.60529,1.60482,1.60497,668300001.0
2008-07-01 07:59:00,1.60505,1.60539,1.60503,1.60517,416700001.0
2008-07-01 08:00:00,1.60549,1.60658,1.60539,1.60647,367600000.0
2008-07-01 08:01:00,1.60642,1.60688,1.60615,1.60639,445100000.0
2008-07-01 08:02:00,1.60633,1.60659,1.60611,1.60611,218100001.0
2008-07-01 08:03:00,1.60631,1.60663,1.60631,1.60643,468900001.0
2008-07-01 08:04:00,1.60659,1.6073,1.60659,1.60698,393900001.0
2008-07-01 08:05:00,1.6069,1.60749,1.60656,1.60676,292000000.0
2008-07-01 08:06:00,1.60681,1.60708,1.60671,1.60696,774200001.0
2008-07-01 08:07:00,1.60693,1.60721,1.60684,1.60716,523399999.0
2008-07-01 08:08:00,1.60752,1.60766,1.60655,1.6066,425500003.0
2008-07-01 08:09:00,1.60643,1.60658,1.60591,1.60615,490100002.0
2008-07-01 08:10:00,1.60618,1.60658,1.60581,1.60647,558499999.0
2008-07-01 08:11:00,1.60664,1.60685,1.60626,1.60663,250000001.0
2008-07-01 08:12:00,1.60656,1.60675,1.60633,1.60648,389900000.0
2008-07-01 08:13:00,1.60641,1.60672,1.60641,1.60653,197000000.0
2008-07-01 08:14:00,1.60641,1.60645,1.60637,1.60638,125900000.0
2008-07-01 08:15:00,1.60578,1.6059,1.60547,1.60547,285800000.0
2008-07-01 08:16:00,1.60548,1.60559,1.6054,1.60541,259800000.0
2008-07-01 08:17:00,1.60549,1.60609,1.60549,1.60603,313400001.0
2008-07-01 08:18:00,1.60604,1.60628,1.60597,1.60613,171700001.0
2008-07-01 08:19:00,1.60609,1.60611,1.60585,1.60591,308000000.0
2008-07-01 08:20:00,1.60579,1.60592,1.60561,1.60561,292600001.0
2008-07-01 08:21:00,1.60556,1.60569,1.60538,1.60564,512200001.0
2008-07-01 08:22:00,1.60574,1.60602,1.60574,1.60595,328200000.0
2008-07-01 08:23:00,1.60589,1.60609,1.60574,1.60574,256500000.0
2008-07-01 08:24:00,1.60568,1.60594,1.6056,1.60567,481700001.0
2008-07-01 08:25:00,1.60558,1.60562,1.6054,1.60543,573400000.0
2008-07-01 08:26:00,1.60554,1.60625,1.60554,1.60625,315600000.0
2008-07-01 08:27:00,1.60627,1.60627,1.60603,1.60603,361300000.0
2008-07-01 08:28:00,1.60606,1.60652,1.60606,1.60643,603100001.0
2008-07-01 08:29:00,1.60612,1.60636,1.60601,1.60611,417900000.0
2008-07-01 08:30:00,1.60598,1.60631,1.60588,1.60609,378500000.0
2008-07-01 08:31:00,1.60622,1.6064,1.60606,1.60635,271900001.0
2008-07-01 08:32:00,1.60617,1.6063,1.606,1.60608,293700001.0
2008-07-01 08:33:00,1.60607,1.60628,1.60604,1.60611,202799999.0
2008-07-01 08:34:00,1.60609,1.60618,1.60583,1.60583,622200003.0
2008-07-01 08:35:00,1.60583,1.60609,1.60583,1.60598,503600001.0
2008-07-01 08:36:00,1.60605,1.60646,1.60605,1.60624,411300003.0
2008-07-01 08:37:00,1.60618,1.60618,1.60593,1.60597,328600002.0
2008-07-01 08:38:00,1.60597,1.60604,1.60576,1.60585,315600000.0
2008-07-01 08:39:00,1.60583,1.60616,1.60576,1.60604,551800000.0
2008-07-01 08:40:00,1.60574,1.60592,1.60553,1.60553,304900000.0
2008-07-01 08:41:00,1.60552,1.60574,1.6054,1.60572,506800002.0
2008-07-01 08:42:00,1.60572,1.60574,1.60538,1.60545,496900000.0
2008-07-01 08:43:00,1.60545,1.60571,1.60527,1.60527,276300000.0
2008-07-01 08:44:00,1.60527,1.60546,1.60514,1.60539,503099999.0
2008-07-01 08:45:00,1.60543,1.60547,1.60512,1.60518,640900001.0
2008-07-01 08:46:00,1.6049,1.60556,1.60483,1.60549,690500000.0
2008-07-01 08:47:00,1.60548,1.60572,1.60527,1.60536,478000000.0
2008-07-01 08:48:00,1.60512,1.60538,1.6049,1.60494,338000001.0
2008-07-01 08:49:00,1.60466,1.60476,1.60453,1.60456,488900001.0
2008-07-01 08:50:00,1.6046,1.60478,1.60445,1.60459,568500004.0
2008-07-01 08:51:00,1.60422,1.60431,1.60357,1.60393,531500000.0
2008-07-01 08:52:00,1.6041,1.60448,1.6041,1.60443,611300001.0
2008-07-01 08:53:00,1.60442,1.60455,1.60414,1.60429,534500001.0
2008-07-01 08:54:00,1.60448,1.60458,1.60427,1.60436,700300003.0
2008-07-01 08:55:00,1.60442,1.60455,1.60404,1.60404,609300002.0
2008-07-01 08:56:00,1.60387,1.60406,1.60352,1.60384,537300002.0
2008-07-01 08:57:00,1.60385,1.60413,1.60376,1.60402,574000002.0
2008-07-01 08:58:00,1.60416,1.60416,1.60279,1.60332,441300002.0
2008-07-01 08:59:00,1.60328,1.60347,1.60295,1.60295,335400000.0
2008-07-01 09:00:00,1.60296,1.6032,1.60286,1.60297,489500000.0
2008-07-01 09:01:00,1.6029,1.60296,1.60242,1.6025,421900000.0
2008-07-01 09:02:00,1.60239,1.60268,1.60223,1.60232,643600002.0
2008-07-01 09:03:00,1.6024,1.60293,1.60239,1.60271,609700004.0
2008-07-01 09:04:00,1.60279,1.60309,1.60257,1.60275,661600001.0
2008-07-01 09:05:00,1.60257,1.60273,1.60247,1.60269,616000002.0
2008-07-01 09:06:00,1.60265,1.60294,1.60155,1.60183,568400000.0
2008-07-01 09:07:00,1.60167,1.60187,1.60127,1.60134,337700001.0
2008-07-01 09:08:00,1.60128,1.60139,1.60094,1.60116,218100001.0
2008-07-01 09:09:00,1.60132,1.60173,1.60125,1.60161,262800000.0
2008-07-01 09:10:00,1.60176,1.6021,1.60162,1.6018,302900000.0
2008-07-01 09:11:00,1.60188,1.60285,1.60188,1.60258,529600001.0
2008-07-01 09:12:00,1.60265,1.6028,1.60242,1.60243,530800000.0
2008-07-01 09:13:00,1.60248,1.60287,1.60248,1.60261,444900000.0
2008-07-01 09:14:00,1.60263,1.60301,1.60258,1.60301,349599999.0
2008-07-01 09:15:00,1.60308,1.60353,1.60308,1.60353,442900000.0
2008-07-01 09:16:00,1.60357,1.60358,1.60321,1.6034,501500002.0
2008-07-01 09:17:00,1.60351,1.60377,1.60344,1.60346,486100000.0
2008-07-01 09:18:00,1.60323,1.60374,1.60323,1.60346,204000000.0
2008-07-01 09:19:00,1.60357,1.6039,1.60338,1.60355,495900002.0
2008-07-01 09:20:00,1.60355,1.60404,1.60344,1.60394,241200000.0
2008-07-01 09:21:00,1.60414,1.60421,1.60389,1.60405,314500001.0
2008-07-01 09:22:00,1.60382,1.60409,1.60377,1.60409,379100001.0
2008-07-01 09:23:00,1.60398,1.604,1.60379,1.60392,364900001.0
2008-07-01 09:24:00,1.60393,1.60433,1.60349,1.60433,341400000.0
2008-07-01 09:25:00,1.60429,1.60473,1.60429,1.60436,425100002.0
2008-07-01 09:26:00,1.60432,1.60432,1.6037,1.60375,584400001.0
2008-07-01 09:27:00,1.60366,1.60413,1.60365,1.60367,362700001.0
2008-07-01 09:28:00,1.60371,1.60372,1.60337,1.60372,475600001.0
2008-07-01 09:29:00,1.60379,1.60379,1.60356,1.60375,445100000.0
2008-07-01 09:30:00,1.60409,1.60458,1.60409,1.60416,709300003.0
2008-07-01 09:31:00,1.60421,1.60496,1.60421,1.60468,386600001.0
2008-07-01 09:32:00,1.60462,1.60469,1.60444,1.60469,419100000.0
2008-07-01 09:33:00,1.6045,1.60456,1.60436,1.60443,305200003.0
2008-07-01 09:34:00,1.60451,1.60459,1.60441,1.60444,463000000.0
2008-07-01 09:35:00,1.60452,1.60476,1.60452,1.60474,240600000.0
2008-07-01 09:36:00,1.60478,1.60481,1.60451,1.60456,396100000.0
2008-07-01 09:37:00,1.60456,1.60472,1.60434,1.60446,457800002.0
2008-07-01 09:38:00,1.60441,1.60458,1.60424,1.60424,381800001.0
2008-07-01 09:39:00,1.60431,1.6044,1.60395,1.60404,395600001.0
2008-07-01 09:40:00,1.60358,1.60372,1.60285,1.60322,378700000.0
2008-07-01 09:41:00,1.60308,1.60353,1.60304,1.60336,478900000.0
2008-07-01 09:42:00,1.60344,1.60396,1.60344,1.60347,512800000.0
2008-07-01 09:43:00,1.60355,1.60387,1.60333,1.60387,280200000.0
2008-07-01 09:44:00,1.60386,1.60388,1.60357,1.60364,472600001.0
2008-07-01 09:45:00,1.60373,1.6038,1.60358,1.60373,515800003.0
2008-07-01 09:46:00,1.60379,1.60386,1.60366,1.60374,308300000.0
2008-07-01 09:47:00,1.60371,1.60371,1.60332,1.6036,393600000.0
2008-07-01 09:48:00,1.60365,1.60484,1.60365,1.60465,355400000.0
2008-07-01 09:49:00,1.6047,1.60478,1.60438,1.60447,569900000.0
2008-07-01 09:50:00,1.60453,1.60465,1.60441,1.60457,486400000.0
2008-07-01 09:51:00,1.60442,1.60444,1.60399,1.60417,457300000.0
2008-07-01 09:52:00,1.60417,1.60454,1.60413,1.60454,444400000.0
2008-07-01 09:53:00,1.60453,1.60469,1.60429,1.60429,327100001.0
2008-07-01 09:54:00,1.60429,1.60451,1.60398,1.60451,513600001.0
2008-07-01 09:55:00,1.60444,1.60447,1.60411,1.60428,504000000.0
2008-07-01 09:56:00,1.60424,1.60432,1.60415,1.60427,368900000.0
2008-07-01 09:57:00,1.60422,1.60426,1.60402,1.60414,539200000.0
2008-07-01 09:58:00,1.60429,1.60443,1.60406,1.60411,725200002.0
2008-07-01 09:59:00,1.60416,1.60425,1.60358,1.60396,647900003.0
2008-07-01 10:00:00,1.60389,1.6042,1.60318,1.6035,243300001.0
2008-07-01 10:01:00,1.60344,1.60367,1.60325,1.60328,631300002.0
2008-07-01 10:02:00,1.60336,1.60363,1.60327,1.60344,572300000.0
2008-07-01 10:03:00,1.60341,1.60397,1.60341,1.60388,438900002.0
2008-07-01 10:04:00,1.60355,1.60367,1.60291,1.60291,441300001.0
2008-07-01 10:05:00,1.60271,1.60288,1.60242,1.60288,415000002.0
2008-07-01 10:06:00,1.60273,1.603,1.60249,1.6029,521699998.0
2008-07-01 10:07:00,1.60291,1.6032,1.60269,1.60272,546600000.0
2008-07-01 10:08:00,1.60289,1.60332,1.60289,1.60321,477200001.0
2008-07-01 10:09:00,1.60311,1.60317,1.60268,1.60297,459500000.0
2008-07-01 10:10:00,1.60288,1.60288,1.60244,1.60268,348200000.0
2008-07-01 10:11:00,1.60268,1.6029,1.60266,1.6029,376900001.0
2008-07-01 10:12:00,1.60294,1.60333,1.60284,1.60287,434600001.0
2008-07-01 10:13:00,1.60283,1.60317,1.60269,1.60295,494200000.0
2008-07-01 10:14:00,1.60289,1.60289,1.6023,1.60263,540900001.0
2008-07-01 10:15:00,1.60267,1.60289,1.6025,1.60278,389800001.0
2008-07-01 10:16:00,1.60285,1.60294,1.60271,1.6029,395600001.0
2008-07-01 10:17:00,1.60309,1.60353,1.60292,1.60305,330300000.0
2008-07-01 10:18:00,1.60305,1.60311,1.60251,1.60251,366000000.0
2008-07-01 10:19:00,1.6025,1.60275,1.60234,1.60246,289300000.0
2008-07-01 10:20:00,1.60253,1.60253,1.60225,1.60227,488100002.0
2008-07-01 10:21:00,1.60237,1.60237,1.60141,1.60141,382200001.0
2008-07-01 10:22:00,1.60142,1.60197,1.60142,1.60164,305500000.0
2008-07-01 10:23:00,1.60161,1.60215,1.60161,1.60215,475800000.0
2008-07-01 10:24:00,1.60232,1.60259,1.60221,1.6023,437700001.0
2008-07-01 10:25:00,1.60227,1.60239,1.60211,1.60239,388600000.0
2008-07-01 10:26:00,1.60245,1.60279,1.60228,1.60262,555300002.0
2008-07-01 10:27:00,1.60267,1.6028,1.6026,1.60265,497000002.0
2008-07-01 10:28:00,1.60262,1.60262,1.60227,1.60247,634400001.0
2008-07-01 10:29:00,1.60255,1.60268,1.60245,1.60265,494300003.0
2008-07-01 10:30:00,1.60304,1.60327,1.60285,1.60307,635900003.0
2008-07-01 10:31:00,1.60303,1.60355,1.60303,1.60329,545400000.0
2008-07-01 10:32:00,1.60336,1.60354,1.60324,1.60326,453300000.0
2008-07-01 10:33:00,1.60368,1.60466,1.60357,1.60422,481400000.0
2008-07-01 10:34:00,1.60455,1.60468,1.60379,1.60379,414400001.0
2008-07-01 10:35:00,1.60397,1.60398,1.6037,1.6037,528000003.0
2008-07-01 10:36:00,1.60373,1.60379,1.60323,1.60345,499700001.0
2008-07-01 10:37:00,1.60344,1.60374,1.60318,1.60354,480700000.0
2008-07-01 10:38:00,1.60363,1.60423,1.60363,1.60403,401600000.0
2008-07-01 10:39:00,1.60412,1.60429,1.60389,1.60411,492600002.0
2008-07-01 10:40:00,1.60401,1.60401,1.60276,1.60389,398200000.0
2008-07-01 10:41:00,1.60418,1.60429,1.60388,1.6041,626400000.0
2008-07-01 10:42:00,1.60438,1.6047,1.60432,1.60438,421100000.0
2008-07-01 10:43:00,1.60405,1.60423,1.60379,1.60385,463400000.0
2008-07-01 10:44:00,1.60392,1.60431,1.60364,1.60428,520700001.0
2008-07-01 10:45:00,1.60433,1.60447,1.604,1.604,532100002.0
2008-07-01 10:46:00,1.60389,1.60404,1.60373,1.60388,324700000.0
2008-07-01 10:47:00,1.60393,1.6041,1.60386,1.60388,400500000.0
2008-07-01 10:48:00,1.60371,1.60371,1.60285,1.60307,507500000.0
2008-07-01 10:49:00,1.603,1.60318,1.60288,1.60311,387500000.0
2008-07-01 10:50:00,1.60308,1.60328,1.60287,1.60295,600200001.0
2008-07-01 10:51:00,1.60302,1.60348,1.60302,1.60328,443600003.0
2008-07-01 10:52:00,1.60318,1.60328,1.60302,1.6031,300800000.0
2008-07-01 10:53:00,1.60296,1.60315,1.60292,1.60299,341100000.0
2008-07-01 10:54:00,1.6032,1.60336,1.6031,1.6033,416400000.0
2008-07-01 10:55:00,1.60327,1.60334,1.60307,1.6032,481900000.0
2008-07-01 10:56:00,1.60321,1.60321,1.60287,1.60317,474500001.0
2008-07-01 10:57:00,1.60323,1.60333,1.60304,1.60318,424599998.0
2008-07-01 10:58:00,1.60316,1.6034,1.60308,1.60315,403100001.0
2008-07-01 10:59:00,1.60314,1.60335,1.60289,1.60303,839600001.0
2008-07-01 11:00:00,1.60303,1.60314,1.60268,1.60268,470800000.0
2008-07-01 11:01:00,1.60259,1.60292,1.60244,1.60245,556600001.0
2008-07-01 11:02:00,1.60238,1.60255,1.60214,1.60238,660100003.0
2008-07-01 11:03:00,1.60236,1.60279,1.60233,1.60262,231600000.0
2008-07-01 11:04:00,1.60254,1.60261,1.60212,1.60248,554000001.0
2008-07-01 11:05:00,1.60247,1.60253,1.6022,1.60226,452800000.0
2008-07-01 11:06:00,1.6022,1.60233,1.60201,1.60216,607100001.0
2008-07-01 11:07:00,1.60224,1.60237,1.60206,1.60206,311599999.0
2008-07-01 11:08:00,1.60126,1.60126,1.60082,1.60099,352100000.0
2008-07-01 11:09:00,1.60106,1.6017,1.60106,1.60136,412500002.0
2008-07-01 11:10:00,1.60166,1.60194,1.60153,1.60158,411400000.0
2008-07-01 11:11:00,1.60152,1.6018,1.60137,1.60139,596900003.0
2008-07-01 11:12:00,1.60153,1.60188,1.60149,1.60184,564100001.0
2008-07-01 11:13:00,1.6018,1.6018,1.60112,1.60129,346500000.0
2008-07-01 11:14:00,1.60143,1.6016,1.60136,1.6016,462300000.0
2008-07-01 11:15:00,1.60178,1.60192,1.60165,1.60172,498400003.0
2008-07-01 11:16:00,1.60179,1.60223,1.60177,1.60223,366000000.0
2008-07-01 11:17:00,1.6021,1.60231,1.60183,1.60202,418300000.0
2008-07-01 11:18:00,1.60231,1.60371,1.60231,1.60345,402700001.0
2008-07-01 11:19:00,1.60359,1.60383,1.60332,1.60364,448000000.0
2008-07-01 11:20:00,1.60352,1.60367,1.60327,1.60349,539200000.0
2008-07-01 11:21:00,1.60341,1.60375,1.60318,1.60344,583100001.0
2008-07-01 11:22:00,1.60342,1.60382,1.60342,1.60369,587100000.0
2008-07-01 11:23:00,1.60373,1.60383,1.60347,1.60373,542700002.0
2008-07-01 11:24:00,1.60354,1.60354,1.60296,1.60323,434100000.0
2008-07-01 11:25:00,1.60323,1.60371,1.60303,1.6033,390200001.0
2008-07-01 11:26:00,1.60331,1.60367,1.60324,1.60334,565800002.0
2008-07-01 11:27:00,1.60325,1.60342,1.60304,1.60319,578100002.0
2008-07-01 11:28:00,1.60332,1.60332,1.60279,1.60279,429700000.0
2008-07-01 11:29:00,1.60283,1.60302,1.60259,1.6028,498300004.0
2008-07-01 11:30:00,1.60287,1.60309,1.60275,1.60295,512700000.0
2008-07-01 11:31:00,1.60298,1.60336,1.6029,1.60301,562900001.0
2008-07-01 11:32:00,1.60289,1.60311,1.60262,1.60308,357100000.0
2008-07-01 11:33:00,1.6031,1.60345,1.60281,1.60328,529100002.0
2008-07-01 11:34:00,1.60343,1.60361,1.60329,1.60335,595700000.0
2008-07-01 11:35:00,1.60317,1.60341,1.60277,1.60281,548600001.0
2008-07-01 11:36:00,1.60279,1.60313,1.60279,1.60308,539900001.0
2008-07-01 11:37:00,1.60315,1.60326,1.60275,1.60314,505100000.0
2008-07-01 11:38:00,1.60321,1.60321,1.60253,1.60263,624900001.0
2008-07-01 11:39:00,1.60261,1.60273,1.60236,1.60236,642300002.0
2008-07-01 11:40:00,1.6024,1.6024,1.6021,1.6023,639700001.0
2008-07-01 11:41:00,1.60255,1.6031,1.60254,1.60296,719500002.0
2008-07-01 11:42:00,1.60302,1.60318,1.60268,1.60288,546500001.0
2008-07-01 11:43:00,1.60274,1.60285,1.60259,1.60274,565200000.0
2008-07-01 11:44:00,1.60275,1.60296,1.6026,1.60288,613700002.0
2008-07-01 11:45:00,1.60278,1.603,1.60254,1.60263,605700001.0
2008-07-01 11:46:00,1.60268,1.60301,1.60268,1.60301,537500002.0
2008-07-01 11:47:00,1.60311,1.60341,1.60274,1.60329,502500001.0
2008-07-01 11:48:00,1.60332,1.60354,1.6032,1.60325,613700002.0
2008-07-01 11:49:00,1.60318,1.60332,1.6029,1.60312,402200001.0
2008-07-01 11:50:00,1.60332,1.60363,1.6028,1.60363,333100001.0
2008-07-01 11:51:00,1.60378,1.6042,1.60372,1.60384,178900001.0
2008-07-01 11:52:00,1.60386,1.60398,1.60373,1.60373,223100000.0
2008-07-01 11:53:00,1.6037,1.60412,1.6037,1.60404,146800000.0
2008-07-01 11:54:00,1.60369,1.60376,1.60334,1.60335,354300001.0
2008-07-01 11:55:00,1.60337,1.60364,1.60321,1.6035,462400002.0
2008-07-01 11:56:00,1.60359,1.60359,1.60319,1.60341,429800001.0
2008-07-01 11:57:00,1.60368,1.60381,1.60341,1.60355,504400000.0
2008-07-01 11:58:00,1.60356,1.60356,1.60284,1.60284,440900000.0
2008-07-01 11:59:00,1.60292,1.60324,1.60278,1.60278,383100000.0
2008-07-01 12:00:00,1.60308,1.6031,1.60248,1.60265,519600001.0
2008-07-01 12:01:00,1.60263,1.60293,1.6026,1.60293,482900002.0
2008-07-01 12:02:00,1.60278,1.60278,1.60249,1.60254,318200000.0
2008-07-01 12:03:00,1.60226,1.60246,1.60226,1.6024,389300001.0
2008-07-01 12:04:00,1.60226,1.60232,1.60182,1.60208,375600000.0
2008-07-01 12:05:00,1.60209,1.60209,1.60178,1.60178,335000000.0
2008-07-01 12:06:00,1.60177,1.60215,1.60175,1.60179,439300002.0
2008-07-01 12:07:00,1.60191,1.6025,1.60191,1.60236,295200000.0
2008-07-01 12:08:00,1.60228,1.60237,1.60208,1.60225,487700000.0
2008-07-01 12:09:00,1.60218,1.6022,1.60182,1.60209,341600001.0
2008-07-01 12:10:00,1.60203,1.60237,1.60195,1.60222,329500000.0
2008-07-01 12:11:00,1.6022,1.60242,1.60212,1.60232,203200000.0
2008-07-01 12:12:00,1.60251,1.60297,1.60251,1.60289,233100000.0
2008-07-01 12:13:00,1.6029,1.60327,1.6028,1.60301,465800000.0
2008-07-01 12:14:00,1.60296,1.60296,1.60259,1.60264,611700001.0
2008-07-01 12:15:00,1.60244,1.60269,1.60239,1.60262,297000001.0
2008-07-01 12:16:00,1.6026,1.60265,1.60225,1.60225,492200000.0
2008-07-01 12:17:00,1.60244,1.60249,1.60234,1.60242,233100001.0
2008-07-01 12:18:00,1.60222,1.60243,1.60204,1.60243,294000000.0
2008-07-01 12:19:00,1.60257,1.6029,1.60257,1.60263,487200001.0
2008-07-01 12:20:00,1.60268,1.60271,1.60246,1.60253,438300001.0
2008-07-01 12:21:00,1.60252,1.60306,1.60252,1.6029,418300001.0
2008-07-01 12:22:00,1.60281,1.60281,1.60252,1.60255,329800000.0
2008-07-01 12:23:00,1.60248,1.60272,1.60244,1.60256,471600000.0
2008-07-01 12:24:00,1.60258,1.6033,1.60258,1.6033,614200002.0
2008-07-01 12:25:00,1.60355,1.60375,1.60339,1.60362,367700000.0
2008-07-01 12:26:00,1.60363,1.60402,1.60363,1.60402,405500000.0
2008-07-01 12:27:00,1.604,1.60475,1.604,1.60469,464600000.0
2008-07-01 12:28:00,1.60462,1.60473,1.60421,1.60435,594400000.0
2008-07-01 12:29:00,1.60427,1.60463,1.60417,1.60417,724600000.0
2008-07-01 12:30:00,1.60432,1.60471,1.60416,1.60471,572100000.0
2008-07-01 12:31:00,1.60485,1.60505,1.60463,1.60473,643300000.0
2008-07-01 12:32:00,1.60469,1.60469,1.60411,1.60436,672800001.0
2008-07-01 12:33:00,1.60446,1.60455,1.60411,1.60424,628700001.0
2008-07-01 12:34:00,1.60423,1.60445,1.60403,1.60425,522100001.0
2008-07-01 12:35:00,1.60428,1.60432,1.60401,1.60402,640600001.0
2008-07-01 12:36:00,1.60381,1.60387,1.6037,1.60383,424500000.0
2008-07-01 12:37:00,1.60382,1.6042,1.60379,1.60389,528600000.0
2008-07-01 12:38:00,1.60396,1.6043,1.6038,1.60403,727700002.0
2008-07-01 12:39:00,1.60395,1.60397,1.60372,1.60377,445900000.0
2008-07-01 12:40:00,1.60372,1.60381,1.60349,1.60381,571300001.0
2008-07-01 12:41:00,1.60385,1.60403,1.60382,1.60389,246500000.0
2008-07-01 12:42:00,1.60395,1.60404,1.60364,1.60401,329900000.0
2008-07-01 12:43:00,1.60403,1.60425,1.604,1.60421,562500003.0
2008-07-01 12:44:00,1.60419,1.60419,1.60378,1.60405,406000001.0
2008-07-01 12:45:00,1.60434,1.60456,1.60411,1.60448,502899999.0
2008-07-01 12:46:00,1.60446,1.60451,1.60391,1.60391,432400000.0
2008-07-01 12:47:00,1.60387,1.60413,1.60372,1.60395,402100000.0
2008-07-01 12:48:00,1.60385,1.60407,1.60348,1.60348,426100000.0
2008-07-01 12:49:00,1.60356,1.6039,1.60356,1.60382,496300001.0
2008-07-01 12:50:00,1.60396,1.6046,1.60396,1.60423,521700002.0
2008-07-01 12:51:00,1.60418,1.6045,1.60375,1.60375,435800002.0
2008-07-01 12:52:00,1.60367,1.60404,1.60353,1.60386,303800000.0
2008-07-01 12:53:00,1.60388,1.60465,1.60375,1.60409,276900000.0
2008-07-01 12:54:00,1.60421,1.60464,1.60406,1.60413,426900001.0
2008-07-01 12:55:00,1.60416,1.60507,1.60416,1.60489,406500001.0
2008-07-01 12:56:00,1.60503,1.6051,1.60468,1.60474,392400002.0
2008-07-01 12:57:00,1.60472,1.60483,1.60437,1.60483,502300002.0
2008-07-01 12:58:00,1.60483,1.60505,1.60481,1.60497,318200001.0
2008-07-01 12:59:00,1.60492,1.60492,1.60417,1.60443,695400000.0
2008-07-01 13:00:00,1.60443,1.60457,1.60414,1.60432,173200000.0
2008-07-01 13:01:00,1.60435,1.60453,1.6038,1.60402,305900000.0
2008-07-01 13:02:00,1.60389,1.60425,1.60381,1.60412,408200002.0
2008-07-01 13:03:00,1.60421,1.60437,1.60412,1.60426,446800000.0
2008-07-01 13:04:00,1.60413,1.60443,1.60404,1.60418,231400000.0
2008-07-01 13:05:00,1.6042,1.60429,1.604,1.604,154400001.0
2008-07-01 13:06:00,1.60408,1.60408,1.60366,1.60369,408300002.0
2008-07-01 13:07:00,1.60352,1.60368,1.60332,1.60353,308900001.0
2008-07-01 13:08:00,1.60371,1.60377,1.60361,1.60363,177300001.0
2008-07-01 13:09:00,1.60349,1.60359,1.60315,1.60315,331100002.0
2008-07-01 13:10:00,1.60331,1.60331,1.60296,1.60297,137900000.0
2008-07-01 13:11:00,1.60296,1.60299,1.60258,1.6026,415200001.0
2008-07-01 13:12:00,1.60266,1.6028,1.60261,1.6028,306700002.0
2008-07-01 13:13:00,1.60328,1.60342,1.60321,1.60328,334900001.0
2008-07-01 13:14:00,1.60322,1.60326,1.60293,1.6032,308400000.0
2008-07-01 13:15:00,1.6032,1.6032,1.60262,1.60266,415000000.0
2008-07-01 13:16:00,1.60256,1.60256,1.60222,1.60233,124500000.0
2008-07-01 13:17:00,1.60244,1.60259,1.60233,1.6025,113500000.0
2008-07-01 13:18:00,1.60262,1.60295,1.60236,1.60244,327900001.0
2008-07-01 13:19:00,1.60232,1.60253,1.60204,1.6022,284400000.0
2008-07-01 13:20:00,1.60237,1.60251,1.6022,1.60247,255899997.0
2008-07-01 13:21:00,1.60257,1.60264,1.60245,1.60264,172700001.0
2008-07-01 13:22:00,1.60254,1.60276,1.60254,1.60272,241200000.0
2008-07-01 13:23:00,1.60262,1.60289,1.60262,1.60288,244400000.0
2008-07-01 13:24:00,1.60294,1.603,1.60275,1.60288,253000000.0
2008-07-01 13:25:00,1.60292,1.60306,1.60292,1.60294,138700000.0
2008-07-01 13:26:00,1.60313,1.60374,1.60296,1.60374,210100001.0
2008-07-01 13:27:00,1.60393,1.60421,1.60379,1.60379,304400000.0
2008-07-01 13:28:00,1.60378,1.60393,1.60372,1.60388,508700001.0
2008-07-01 13:29:00,1.60377,1.60398,1.60363,1.6039,586000001.0
2008-07-01 13:30:00,1.60404,1.6042,1.60388,1.60397,560900004.0
2008-07-01 13:31:00,1.6039,1.60402,1.60366,1.6037,507000000.0
2008-07-01 13:32:00,1.60376,1.6046,1.60329,1.6046,262499999.0
2008-07-01 13:33:00,1.60472,1.60536,1.60472,1.60514,432000002.0
2008-07-01 13:34:00,1.60511,1.60513,1.60456,1.60502,312300001.0
2008-07-01 13:35:00,1.60526,1.60591,1.60507,1.60563,360300000.0
2008-07-01 13:36:00,1.60557,1.60584,1.6055,1.60569,446300001.0
2008-07-01 13:37:00,1.60553,1.60568,1.60525,1.60547,485600001.0
2008-07-01 13:38:00,1.60537,1.60559,1.60533,1.60542,420100000.0
2008-07-01 13:39:00,1.6054,1.60574,1.6053,1.60533,226800000.0
2008-07-01 13:40:00,1.60538,1.60566,1.60527,1.60556,383000001.0
2008-07-01 13:41:00,1.60584,1.60592,1.60576,1.60585,222400000.0
2008-07-01 13:42:00,1.60573,1.60576,1.60557,1.60557,181000000.0
2008-07-01 13:43:00,1.60565,1.6059,1.60563,1.60579,111000001.0
2008-07-01 13:44:00,1.60582,1.60629,1.60581,1.60626,248100001.0
2008-07-01 13:45:00,1.6062,1.60645,1.60561,1.60592,462900001.0
2008-07-01 13:46:00,1.6058,1.60596,1.60527,1.60535,434500001.0
2008-07-01 13:47:00,1.60547,1.60629,1.60547,1.60615,549700001.0
2008-07-01 13:48:00,1.60623,1.60651,1.60612,1.60618,220200000.0
2008-07-01 13:49:00,1.6062,1.60639,1.60584,1.60584,197900000.0
2008-07-01 13:50:00,1.60595,1.60595,1.60567,1.60582,295300000.0
2008-07-01 13:51:00,1.60595,1.6062,1.60581,1.60591,264300000.0
2008-07-01 13:52:00,1.60589,1.60648,1.60584,1.60624,463300000.0
2008-07-01 13:53:00,1.60621,1.60678,1.60621,1.6063,515900000.0
2008-07-01 13:54:00,1.60631,1.60686,1.6062,1.6062,486300002.0
2008-07-01 13:55:00,1.60627,1.60693,1.60627,1.60673,319200001.0
2008-07-01 13:56:00,1.60679,1.6069,1.60645,1.60688,362700001.0
2008-07-01 13:57:00,1.60681,1.60713,1.6068,1.60688,344800000.0
2008-07-01 13:58:00,1.60673,1.60715,1.6065,1.60668,201000000.0
2008-07-01 13:59:00,1.60673,1.60735,1.60673,1.60689,460300001.0
2008-07-01 14:00:00,1.60677,1.60683,1.60637,1.60648,275200000.0
2008-07-01 14:01:00,1.60643,1.60643,1.60616,1.60616,388800001.0
2008-07-01 14:02:00,1.60625,1.60634,1.60597,1.60597,338900001.0
2008-07-01 14:03:00,1.60586,1.60604,1.60576,1.60592,416000001.0
2008-07-01 14:04:00,1.60604,1.60634,1.60599,1.60609,368900001.0
2008-07-01 14:05:00,1.60608,1.60625,1.60591,1.60597,297800000.0
2008-07-01 14:06:00,1.60595,1.60597,1.60566,1.60586,340900000.0
2008-07-01 14:07:00,1.60603,1.60603,1.60572,1.60585,325500000.0
2008-07-01 14:08:00,1.60588,1.60617,1.60573,1.6059,374500001.0
2008-07-01 14:09:00,1.60578,1.60605,1.60578,1.60588,178200000.0
2008-07-01 14:10:00,1.60584,1.60608,1.60583,1.60606,246400000.0
2008-07-01 14:11:00,1.6061,1.60612,1.60592,1.60606,108300000.0
2008-07-01 14:12:00,1.60607,1.60625,1.60575,1.60609,220900000.0
2008-07-01 14:13:00,1.60598,1.6061,1.60563,1.6061,167600001.0
2008-07-01 14:14:00,1.60609,1.60612,1.60583,1.60601,250400000.0
2008-07-01 14:15:00,1.60579,1.60591,1.60546,1.60588,361900001.0
2008-07-01 14:16:00,1.60595,1.60624,1.6059,1.60607,187900000.0
2008-07-01 14:17:00,1.6062,1.60637,1.60595,1.60601,696100003.0
2008-07-01 14:18:00,1.60594,1.60603,1.60559,1.60559,347000000.0
2008-07-01 14:19:00,1.60551,1.60572,1.60534,1.60547,437300001.0
2008-07-01 14:20:00,1.6048,1.60517,1.6047,1.60517,184600000.0
2008-07-01 14:21:00,1.60538,1.60604,1.60538,1.60589,349300000.0
2008-07-01 14:22:00,1.60604,1.6062,1.60587,1.60595,634500001.0
2008-07-01 14:23:00,1.60607,1.60615,1.60593,1.60595,181300001.0
2008-07-01 14:24:00,1.60615,1.60623,1.60588,1.60597,408000000.0
2008-07-01 14:25:00,1.60602,1.60635,1.60599,1.60618,511500000.0
2008-07-01 14:26:00,1.60617,1.60631,1.60569,1.6057,598000001.0
2008-07-01 14:27:00,1.60567,1.60587,1.60553,1.60583,363100000.0
2008-07-01 14:28:00,1.60585,1.60591,1.60546,1.60589,43200000.0
2008-07-01 14:29:00,1.60586,1.6061,1.60556,1.60561,40500000.0
2008-07-01 14:30:00,1.60535,1.60538,1.60479,1.60538,105700000.0
2008-07-01 14:31:00,1.60508,1.60564,1.60508,1.60546,46200000.0
2008-07-01 14:32:00,1.6055,1.60559,1.60542,1.60546,47000000.0
2008-07-01 14:33:00,1.60535,1.6055,1.60534,1.60549,34200001.0
2008-07-01 14:34:00,1.60577,1.60603,1.60557,1.60557,25400000.0
2008-07-01 14:35:00,1.60532,1.60539,1.60523,1.60528,26600000.0
2008-07-01 14:36:00,1.60536,1.60536,1.60475,1.60475,39700000.0
2008-07-01 14:37:00,1.60533,1.60566,1.60527,1.60566,25600000.0
2008-07-01 14:38:00,1.60566,1.60566,1.60517,1.60553,44400001.0
2008-07-01 14:39:00,1.60532,1.60554,1.60494,1.60502,42000000.0
2008-07-01 14:40:00,1.60516,1.60532,1.60504,1.60519,33500000.0
2008-07-01 14:41:00,1.60535,1.60535,1.60517,1.60535,35200000.0
2008-07-01 14:42:00,1.6052,1.60577,1.60504,1.60504,62000001.0
2008-07-01 14:43:00,1.60562,1.60568,1.60544,1.60548,53800001.0
2008-07-01 14:44:00,1.60547,1.60547,1.60512,1.60516,40500000.0
2008-07-01 14:45:00,1.60512,1.60535,1.60498,1.60525,40400000.0
2008-07-01 14:46:00,1.6055,1.60599,1.60544,1.60599,29900000.0
2008-07-01 14:47:00,1.60617,1.6063,1.60602,1.60605,41600000.0
2008-07-01 14:48:00,1.60616,1.60629,1.60609,1.60627,48000001.0
2008-07-01 14:49:00,1.60643,1.60656,1.60638,1.60642,45000000.0
2008-07-01 14:50:00,1.60627,1.60652,1.60627,1.60652,43300000.0
2008-07-01 14:51:00,1.60647,1.60647,1.60614,1.60614,35800000.0
2008-07-01 14:52:00,1.60608,1.6062,1.60562,1.60583,32000000.0
2008-07-01 14:53:00,1.60564,1.60564,1.60528,1.60537,28000000.0
2008-07-01 14:54:00,1.60571,1.60581,1.60536,1.60537,36500000.0
2008-07-01 14:55:00,1.60566,1.60589,1.60562,1.60562,38200000.0
2008-07-01 14:56:00,1.60576,1.60633,1.6057,1.60632,133400000.0
2008-07-01 14:57:00,1.6063,1.60647,1.60619,1.60619,42800000.0
2008-07-01 14:58:00,1.60625,1.60633,1.60596,1.60596,46500000.0
2008-07-01 14:59:00,1.60604,1.60626,1.60599,1.60619,53600001.0
2008-07-01 15:00:00,1.60632,1.60698,1.60632,1.60646,47600000.0
2008-07-01 15:01:00,1.60697,1.60697,1.60657,1.60657,51299999.0
2008-07-01 15:02:00,1.60673,1.60693,1.6067,1.60693,25200000.0
2008-07-01 15:03:00,1.60669,1.60671,1.60626,1.60635,49400000.0
2008-07-01 15:04:00,1.60632,1.60701,1.60632,1.60662,47500000.0
2008-07-01 15:05:00,1.60641,1.60694,1.60633,1.60664,36800000.0
2008-07-01 15:06:00,1.60662,1.60686,1.60619,1.60673,62100000.0
2008-07-01 15:07:00,1.60701,1.60711,1.60679,1.60708,53000000.0
2008-07-01 15:08:00,1.60709,1.60751,1.60709,1.60744,43300000.0
2008-07-01 15:09:00,1.6074,1.60754,1.60724,1.60745,37100000.0
2008-07-01 15:10:00,1.60737,1.60737,1.60668,1.60668,44800000.0
2008-07-01 15:11:00,1.60668,1.60693,1.60668,1.60683,25100000.0
2008-07-01 15:12:00,1.60696,1.60716,1.60695,1.607,32800000.0
2008-07-01 15:13:00,1.6071,1.60741,1.60706,1.60741,31800000.0
2008-07-01 15:14:00,1.60747,1.60771,1.60741,1.60747,85900000.0
2008-07-01 15:15:00,1.60756,1.60766,1.60717,1.60764,66700000.0
2008-07-01 15:16:00,1.60757,1.60762,1.60753,1.60753,24400000.0
2008-07-01 15:17:00,1.60762,1.60767,1.60745,1.60762,37200000.0
2008-07-01 15:18:00,1.60743,1.60781,1.60738,1.60776,52800000.0
2008-07-01 15:19:00,1.60759,1.60759,1.60697,1.60697,42200000.0
2008-07-01 15:20:00,1.60698,1.60713,1.60682,1.60691,24400000.0
2008-07-01 15:21:00,1.607,1.60702,1.60682,1.60682,41300000.0
2008-07-01 15:22:00,1.60642,1.60681,1.60642,1.60663,37400000.0
2008-07-01 15:23:00,1.60676,1.60684,1.60659,1.60684,30500000.0
2008-07-01 15:24:00,1.60693,1.60702,1.60675,1.60696,18400000.0
2008-07-01 15:25:00,1.60697,1.60715,1.60695,1.60695,30400000.0
2008-07-01 15:26:00,1.60712,1.60715,1.60694,1.60715,28200000.0
2008-07-01 15:27:00,1.60715,1.60734,1.60685,1.60695,37600000.0
2008-07-01 15:28:00,1.60688,1.60691,1.60661,1.60685,43000001.0
2008-07-01 15:29:00,1.60713,1.60727,1.60702,1.60702,36300000.0
2008-07-01 15:30:00,1.60718,1.60718,1.60641,1.60651,34400000.0
2008-07-01 15:31:00,1.60656,1.60664,1.60637,1.60637,62000001.0
2008-07-01 15:32:00,1.60631,1.60631,1.60607,1.60628,43000000.0
2008-07-01 15:33:00,1.60633,1.60635,1.60594,1.60628,44500000.0
2008-07-01 15:34:00,1.60617,1.60638,1.60617,1.60634,82499998.0
2008-07-01 15:35:00,1.60629,1.60656,1.60628,1.60628,54800001.0
2008-07-01 15:36:00,1.60673,1.60695,1.60652,1.60665,47000000.0
2008-07-01 15:37:00,1.60676,1.60676,1.60615,1.60648,35200000.0
2008-07-01 15:38:00,1.60653,1.60664,1.60608,1.60618,42800000.0
2008-07-01 15:39:00,1.60607,1.60648,1.60607,1.60609,25000000.0
2008-07-01 15:40:00,1.60657,1.60681,1.60583,1.60583,29300000.0
2008-07-01 15:41:00,1.60578,1.60582,1.60529,1.60537,24400000.0
2008-07-01 15:42:00,1.60524,1.60562,1.60524,1.60558,26000000.0
2008-07-01 15:43:00,1.60555,1.60616,1.60554,1.60594,61000000.0
2008-07-01 15:44:00,1.6061,1.60621,1.60578,1.6062,33300000.0
2008-07-01 15:45:00,1.60604,1.60661,1.60604,1.60645,62600000.0
2008-07-01 15:46:00,1.6065,1.60669,1.60645,1.60658,26000000.0
2008-07-01 15:47:00,1.60639,1.60655,1.60617,1.60655,48700000.0
2008-07-01 15:48:00,1.60646,1.60663,1.6063,1.60646,37400000.0
2008-07-01 15:49:00,1.6065,1.60677,1.6065,1.60661,54700000.0
2008-07-01 15:50:00,1.60642,1.60657,1.60638,1.60638,25600000.0
2008-07-01 15:51:00,1.60637,1.60651,1.60621,1.60621,26000000.0
2008-07-01 15:52:00,1.60653,1.60671,1.60643,1.60648,70900001.0
2008-07-01 15:53:00,1.60645,1.60665,1.60641,1.60649,64400000.0
2008-07-01 15:54:00,1.60672,1.60693,1.60666,1.60693,41900000.0
2008-07-01 15:55:00,1.60702,1.60704,1.60663,1.60672,31400000.0
2008-07-01 15:56:00,1.60644,1.60707,1.60644,1.60699,42200000.0
2008-07-01 15:57:00,1.60682,1.60741,1.60682,1.60741,25600000.0
2008-07-01 15:58:00,1.60746,1.60807,1.60728,1.60807,26800000.0
2008-07-01 15:59:00,1.60792,1.60802,1.60767,1.60786,33900000.0
2008-07-01 16:00:00,1.6082,1.60835,1.60467,1.60467,28200000.0
2008-07-01 16:01:00,1.60461,1.60519,1.60409,1.60433,42200000.0
2008-07-01 16:02:00,1.60391,1.60467,1.6038,1.60463,18200000.0
2008-07-01 16:03:00,1.60454,1.60477,1.60424,1.60424,36400000.0
2008-07-01 16:04:00,1.60404,1.60443,1.60388,1.60411,33000000.0
2008-07-01 16:05:00,1.60399,1.60488,1.60399,1.6047,31400000.0
2008-07-01 16:06:00,1.60448,1.60507,1.60441,1.60476,69200001.0
2008-07-01 16:07:00,1.60476,1.60567,1.60476,1.60567,38100000.0
2008-07-01 16:08:00,1.60572,1.60572,1.60494,1.605,35400000.0
2008-07-01 16:09:00,1.60478,1.60503,1.60434,1.6047,27800000.0
2008-07-01 16:10:00,1.60468,1.60492,1.60433,1.60492,31800000.0
2008-07-01 16:11:00,1.60478,1.60536,1.60475,1.60523,26000000.0
2008-07-01 16:12:00,1.60524,1.60543,1.60486,1.60502,42600000.0
2008-07-01 16:13:00,1.60502,1.60558,1.60485,1.60558,32700000.0
2008-07-01 16:14:00,1.60567,1.60699,1.60549,1.60676,41200000.0
2008-07-01 16:15:00,1.60681,1.60737,1.60666,1.60684,39600000.0
2008-07-01 16:16:00,1.60671,1.60788,1.60671,1.60782,33000000.0
2008-07-01 16:17:00,1.60772,1.60796,1.60707,1.60707,27000000.0
2008-07-01 16:18:00,1.60707,1.60736,1.60707,1.60734,38000000.0
2008-07-01 16:19:00,1.60795,1.60807,1.60746,1.60807,26400000.0
2008-07-01 16:20:00,1.60815,1.60828,1.60788,1.60793,53000000.0
2008-07-01 16:21:00,1.60771,1.60816,1.60767,1.60806,42400000.0
2008-07-01 16:22:00,1.60799,1.60811,1.60771,1.60791,29200000.0
2008-07-01 16:23:00,1.6079,1.60817,1.60767,1.60817,35800000.0
2008-07-01 16:24:00,1.60822,1.60826,1.60815,1.6082,35400000.0
2008-07-01 16:25:00,1.60835,1.60838,1.60775,1.60788,26400000.0
2008-07-01 16:26:00,1.60818,1.60821,1.60792,1.60802,46800000.0
2008-07-01 16:27:00,1.608,1.60885,1.608,1.60835,37900000.0
2008-07-01 16:28:00,1.60854,1.60873,1.60817,1.60817,54500001.0
2008-07-01 16:29:00,1.60822,1.60849,1.60822,1.60833,23600000.0
2008-07-01 16:30:00,1.6082,1.60843,1.60807,1.60825,48900000.0
2008-07-01 16:31:00,1.6083,1.60834,1.60801,1.60811,37800000.0
2008-07-01 16:32:00,1.60838,1.60852,1.60799,1.60826,36600000.0
2008-07-01 16:33:00,1.60852,1.60868,1.60813,1.60868,27600000.0
2008-07-01 16:34:00,1.60879,1.60883,1.60832,1.60883,44600000.0
2008-07-01 16:35:00,1.60882,1.60882,1.60819,1.60838,40200000.0
2008-07-01 16:36:00,1.60837,1.6089,1.60837,1.60883,56900000.0
2008-07-01 16:37:00,1.60897,1.609,1.60837,1.60859,44200000.0
2008-07-01 16:38:00,1.60847,1.60884,1.60847,1.60862,56200000.0
2008-07-01 16:39:00,1.60872,1.60896,1.60872,1.60886,23200000.0
2008-07-01 16:40:00,1.60908,1.60915,1.60876,1.60915,29400000.0
2008-07-01 16:41:00,1.60931,1.60933,1.60885,1.60918,24000000.0
2008-07-01 16:42:00,1.6091,1.60919,1.60892,1.60904,35000000.0
2008-07-01 16:43:00,1.60902,1.60945,1.60902,1.60933,56100000.0
2008-07-01 16:44:00,1.60942,1.6095,1.60917,1.60917,38800000.0
2008-07-01 16:45:00,1.6093,1.6093,1.60918,1.60918,26000000.0
2008-07-01 16:46:00,1.60922,1.60976,1.60919,1.60957,37000000.0
2008-07-01 16:47:00,1.6097,1.61014,1.6097,1.60972,37800000.0
2008-07-01 16:48:00,1.60958,1.60963,1.60888,1.60939,28600000.0
2008-07-01 16:49:00,1.60943,1.60943,1.609,1.609,46800000.0
2008-07-01 16:50:00,1.60889,1.60908,1.60883,1.60901,47500000.0
2008-07-01 16:51:00,1.6093,1.60993,1.6092,1.60993,27600000.0
2008-07-01 16:52:00,1.60988,1.61006,1.60953,1.60981,46800000.0
2008-07-01 16:53:00,1.61029,1.61072,1.60976,1.60994,35400000.0
2008-07-01 16:54:00,1.60998,1.61012,1.60939,1.61012,39800000.0
2008-07-01 16:55:00,1.61008,1.61008,1.60952,1.60957,26800000.0
2008-07-01 16:56:00,1.60941,1.60951,1.60922,1.60939,40900000.0
2008-07-01 16:57:00,1.60933,1.61025,1.60933,1.61023,30100000.0
2008-07-01 16:58:00,1.60992,1.61027,1.60988,1.61013,31800000.0
2008-07-01 16:59:00,1.61007,1.61109,1.61007,1.61109,28800000.0
2008-07-01 17:00:00,1.61118,1.61151,1.61066,1.61085,40200000.0
2008-07-01 17:01:00,1.6106,1.61078,1.61017,1.61017,40800000.0
2008-07-01 17:02:00,1.6101,1.6102,1.60982,1.61004,35400000.0
2008-07-01 17:03:00,1.60997,1.61026,1.60992,1.61026,81199999.0
2008-07-01 17:04:00,1.61025,1.61043,1.60967,1.60996,21400000.0
2008-07-01 17:05:00,1.60997,1.60999,1.60952,1.60999,21000000.0
2008-07-01 17:06:00,1.61001,1.61001,1.6095,1.60971,21000000.0
2008-07-01 17:07:00,1.60992,1.61,1.60923,1.60947,44100000.0
2008-07-01 17:08:00,1.60954,1.60967,1.60947,1.60967,41100000.0
2008-07-01 17:09:00,1.60958,1.60988,1.60939,1.60957,100600000.0
2008-07-01 17:10:00,1.60952,1.60995,1.60941,1.60971,30600000.0
2008-07-01 17:11:00,1.60966,1.60989,1.60963,1.60974,30600000.0
2008-07-01 17:12:00,1.6099,1.6102,1.60977,1.61001,50500000.0
2008-07-01 17:13:00,1.60985,1.6104,1.60979,1.6104,25400000.0
2008-07-01 17:14:00,1.61015,1.61057,1.61015,1.61026,64900000.0
2008-07-01 17:15:00,1.61052,1.61052,1.60989,1.60989,27200000.0
2008-07-01 17:16:00,1.61004,1.61044,1.61004,1.61035,47400000.0
2008-07-01 17:17:00,1.61041,1.61097,1.61041,1.61067,39800000.0
2008-07-01 17:18:00,1.61046,1.61108,1.61046,1.61108,55800001.0
2008-07-01 17:19:00,1.61114,1.6118,1.61114,1.61179,35800000.0
2008-07-01 17:20:00,1.61182,1.61235,1.61173,1.61185,20800000.0
2008-07-01 17:21:00,1.61277,1.61405,1.61277,1.61363,62800001.0
2008-07-01 17:22:00,1.61335,1.61402,1.61315,1.61354,45000000.0
2008-07-01 17:23:00,1.61343,1.61392,1.61343,1.6136,34800000.0
2008-07-01 17:24:00,1.61394,1.61397,1.61322,1.61338,20800000.0
2008-07-01 17:25:00,1.61315,1.61341,1.61315,1.61333,46400000.0
2008-07-01 17:26:00,1.61294,1.61317,1.61257,1.61257,30200000.0
2008-07-01 17:27:00,1.61233,1.61236,1.61197,1.61197,42200000.0
2008-07-01 17:28:00,1.61205,1.61205,1.61183,1.61188,51800000.0
2008-07-01 17:29:00,1.61199,1.61265,1.61199,1.61251,36200000.0
2008-07-01 17:30:00,1.61245,1.61277,1.61197,1.61277,40300000.0
2008-07-01 17:31:00,1.61259,1.61274,1.6122,1.6122,25400000.0
2008-07-01 17:32:00,1.61197,1.61223,1.61185,1.61198,28800000.0
2008-07-01 17:33:00,1.61228,1.61246,1.61198,1.61225,40700000.0
2008-07-01 17:34:00,1.61243,1.6131,1.61243,1.61305,40600001.0
2008-07-01 17:35:00,1.61331,1.61415,1.61331,1.61367,32400000.0
2008-07-01 17:36:00,1.61343,1.61373,1.61334,1.61361,59500001.0
2008-07-01 17:37:00,1.61387,1.61441,1.61387,1.6143,50000000.0
2008-07-01 17:38:00,1.61393,1.61423,1.61377,1.61377,62300001.0
2008-07-01 17:39:00,1.61452,1.6146,1.61426,1.61435,26600000.0
2008-07-01 17:40:00,1.61403,1.61403,1.61374,1.61374,29000000.0
2008-07-01 17:41:00,1.6138,1.61405,1.61362,1.61362,45400000.0
2008-07-01 17:42:00,1.61348,1.61348,1.61295,1.61308,38000000.0
2008-07-01 17:43:00,1.6131,1.61334,1.61291,1.61334,38800000.0
2008-07-01 17:44:00,1.61341,1.61343,1.61322,1.61322,61800002.0
2008-07-01 17:45:00,1.61337,1.61341,1.61309,1.61334,39200001.0
2008-07-01 17:46:00,1.61374,1.61422,1.61365,1.61422,50500000.0
2008-07-01 17:47:00,1.61413,1.61444,1.61413,1.61424,39200000.0
2008-07-01 17:48:00,1.6141,1.61436,1.61378,1.61436,44800000.0
2008-07-01 17:49:00,1.61426,1.61426,1.61362,1.61405,33900000.0
2008-07-01 17:50:00,1.61408,1.61408,1.61374,1.61402,38200000.0
2008-07-01 17:51:00,1.61369,1.6137,1.61332,1.61332,19800000.0
2008-07-01 17:52:00,1.61332,1.61332,1.61307,1.6133,36300000.0
2008-07-01 17:53:00,1.61333,1.61358,1.61333,1.61346,39600001.0
2008-07-01 17:54:00,1.6132,1.61336,1.61272,1.61326,46000000.0
2008-07-01 17:55:00,1.6132,1.61324,1.61244,1.61323,44500000.0
2008-07-01 17:56:00,1.61293,1.6132,1.6128,1.61286,28000000.0
2008-07-01 17:57:00,1.61277,1.61308,1.61198,1.61216,39200000.0
2008-07-01 17:58:00,1.61211,1.61303,1.61211,1.61303,46100000.0
2008-07-01 17:59:00,1.61244,1.61265,1.61194,1.61227,43600000.0
2008-07-01 18:00:00,1.6124,1.61263,1.6124,1.61263,34800000.0
2008-07-01 18:01:00,1.61257,1.61274,1.61217,1.61217,93900000.0
2008-07-01 18:02:00,1.61211,1.61224,1.61211,1.61215,55100000.0
2008-07-01 18:03:00,1.61209,1.61241,1.61185,1.61185,30300000.0
2008-07-01 18:04:00,1.61223,1.61256,1.61208,1.61245,51000000.0
2008-07-01 18:05:00,1.61262,1.61283,1.6126,1.61267,22200000.0
2008-07-01 18:06:00,1.61253,1.61268,1.61176,1.61176,50600000.0
2008-07-01 18:07:00,1.61181,1.61185,1.61161,1.61168,47200000.0
2008-07-01 18:08:00,1.61177,1.61206,1.61166,1.61193,49200000.0
2008-07-01 18:09:00,1.61178,1.61199,1.61158,1.6119,42500000.0
2008-07-01 18:10:00,1.6118,1.61204,1.61171,1.61197,31400000.0
2008-07-01 18:11:00,1.61213,1.61241,1.61197,1.61222,44500000.0
2008-07-01 18:12:00,1.6124,1.61278,1.6124,1.61262,22400000.0
2008-07-01 18:13:00,1.61261,1.6129,1.61232,1.6125,47000000.0
2008-07-01 18:14:00,1.61177,1.61238,1.61177,1.61238,27000000.0
2008-07-01 18:15:00,1.61243,1.61267,1.61228,1.61239,27600000.0
2008-07-01 18:16:00,1.61236,1.61446,1.61236,1.61434,34100000.0
2008-07-01 18:17:00,1.61422,1.61433,1.61409,1.61415,47000000.0
2008-07-01 18:18:00,1.61438,1.61507,1.61428,1.61487,61000001.0
2008-07-01 18:19:00,1.61495,1.61519,1.61494,1.615,27800000.0
2008-07-01 18:20:00,1.61512,1.61554,1.61512,1.61527,34000000.0
2008-07-01 18:21:00,1.61541,1.61592,1.61541,1.61569,40200000.0
2008-07-01 18:22:00,1.61575,1.61577,1.61527,1.61532,41300000.0
2008-07-01 18:23:00,1.61565,1.61652,1.61565,1.61606,34100000.0
2008-07-01 18:24:00,1.6158,1.61592,1.61548,1.61563,36400000.0
2008-07-01 18:25:00,1.61571,1.61575,1.6155,1.61568,30600000.0
2008-07-01 18:26:00,1.61568,1.61577,1.61567,1.6157,35200000.0
2008-07-01 18:27:00,1.61562,1.61607,1.61543,1.616,38600000.0
2008-07-01 18:28:00,1.61581,1.61581,1.61506,1.61506,35400000.0
2008-07-01 18:29:00,1.61545,1.61552,1.61528,1.61551,31200000.0
2008-07-01 18:30:00,1.61582,1.61694,1.61582,1.61687,32600000.0
2008-07-01 18:31:00,1.61667,1.61668,1.61572,1.61574,19600000.0
2008-07-01 18:32:00,1.61563,1.61565,1.61538,1.61557,42800000.0
2008-07-01 18:33:00,1.61573,1.61585,1.61534,1.61534,32600000.0
2008-07-01 18:34:00,1.61544,1.61566,1.6154,1.6154,26000000.0
2008-07-01 18:35:00,1.61522,1.61536,1.61512,1.61531,55300000.0
2008-07-01 18:36:00,1.61516,1.61531,1.61501,1.61528,41600000.0
2008-07-01 18:37:00,1.61547,1.61552,1.61534,1.61552,17200000.0
2008-07-01 18:38:00,1.61561,1.61595,1.61552,1.61552,82700000.0
2008-07-01 18:39:00,1.61536,1.61596,1.61536,1.61594,20800000.0
2008-07-01 18:40:00,1.61578,1.61625,1.61578,1.61588,36300000.0
2008-07-01 18:41:00,1.616,1.61615,1.6151,1.61522,37099999.0
2008-07-01 18:42:00,1.6152,1.6152,1.6147,1.61486,51800001.0
2008-07-01 18:43:00,1.61474,1.61503,1.61465,1.61477,39700000.0
2008-07-01 18:44:00,1.615,1.61515,1.61454,1.61454,50400000.0
2008-07-01 18:45:00,1.61477,1.61477,1.61426,1.61426,26500000.0
2008-07-01 18:46:00,1.61437,1.61437,1.61407,1.61417,28200000.0
2008-07-01 18:47:00,1.6144,1.61467,1.61437,1.61452,29200000.0
2008-07-01 18:48:00,1.61439,1.61439,1.61407,1.61432,42600000.0
2008-07-01 18:49:00,1.61453,1.61491,1.61453,1.61463,29200000.0
2008-07-01 18:50:00,1.61485,1.61492,1.61453,1.61479,42000000.0
2008-07-01 18:51:00,1.61483,1.61523,1.61483,1.61507,46400000.0
2008-07-01 18:52:00,1.61506,1.61541,1.61506,1.61525,29000000.0
2008-07-01 18:53:00,1.61516,1.61533,1.615,1.61529,31700000.0
2008-07-01 18:54:00,1.61549,1.61554,1.61514,1.6155,22000000.0
2008-07-01 18:55:00,1.6155,1.61559,1.61533,1.61548,26000000.0
2008-07-01 18:56:00,1.61544,1.61604,1.61535,1.61535,42600000.0
2008-07-01 18:57:00,1.61572,1.61594,1.61565,1.61565,26800000.0
2008-07-01 18:58:00,1.61581,1.61629,1.61581,1.61618,26200000.0
2008-07-01 18:59:00,1.6161,1.6161,1.61528,1.61562,32100000.0
2008-07-01 19:00:00,1.61582,1.61668,1.61582,1.61668,22400000.0
2008-07-01 19:01:00,1.61699,1.61734,1.61696,1.61734,54000000.0
2008-07-01 19:02:00,1.61699,1.61699,1.61638,1.61651,25600000.0
2008-07-01 19:03:00,1.6165,1.61661,1.6162,1.61661,50500000.0
2008-07-01 19:04:00,1.61651,1.61669,1.61638,1.61655,38400000.0
2008-07-01 19:05:00,1.61649,1.61666,1.61641,1.61656,22400000.0
2008-07-01 19:06:00,1.61657,1.61657,1.61621,1.61633,28400000.0
2008-07-01 19:07:00,1.61625,1.61673,1.61621,1.61673,47600000.0
2008-07-01 19:08:00,1.61632,1.61662,1.61632,1.61648,41000000.0
2008-07-01 19:09:00,1.61649,1.61656,1.61634,1.61637,25800000.0
2008-07-01 19:10:00,1.61646,1.61646,1.61578,1.61578,44600000.0
2008-07-01 19:11:00,1.61616,1.61626,1.61607,1.61617,49600000.0
2008-07-01 19:12:00,1.61618,1.6165,1.61618,1.61633,27000000.0
2008-07-01 19:13:00,1.61629,1.61643,1.61621,1.61637,33100000.0
2008-07-01 19:14:00,1.61594,1.61609,1.61585,1.61585,34000000.0
2008-07-01 19:15:00,1.61594,1.61594,1.61555,1.61592,24500000.0
2008-07-01 19:16:00,1.6158,1.6161,1.6158,1.61596,32600000.0
2008-07-01 19:17:00,1.61592,1.616,1.61572,1.61597,39400000.0
2008-07-01 19:18:00,1.61599,1.61602,1.61582,1.61593,39600001.0
2008-07-01 19:19:00,1.61595,1.61595,1.61547,1.61578,54700000.0
2008-07-01 19:20:00,1.61576,1.61587,1.61551,1.61577,28000000.0
2008-07-01 19:21:00,1.61528,1.61554,1.61528,1.6155,27400000.0
2008-07-01 19:22:00,1.61545,1.61553,1.61523,1.61536,25600000.0
2008-07-01 19:23:00,1.61514,1.61542,1.61486,1.61542,40600000.0
2008-07-01 19:24:00,1.61522,1.61543,1.61519,1.61532,36700000.0
2008-07-01 19:25:00,1.61539,1.61542,1.61513,1.61542,30600000.0
2008-07-01 19:26:00,1.61537,1.6156,1.61449,1.61449,25400000.0
2008-07-01 19:27:00,1.6145,1.61506,1.61433,1.61506,35200000.0
2008-07-01 19:28:00,1.61533,1.61566,1.6153,1.61566,46100000.0
2008-07-01 19:29:00,1.61568,1.61571,1.61524,1.61553,23600000.0
2008-07-01 19:30:00,1.61561,1.61572,1.6156,1.61563,48600000.0
2008-07-01 19:31:00,1.61569,1.6157,1.61548,1.61567,48899999.0
2008-07-01 19:32:00,1.61552,1.61552,1.61521,1.61544,55100001.0
2008-07-01 19:33:00,1.6155,1.61557,1.61522,1.61529,58700000.0
2008-07-01 19:34:00,1.61515,1.61538,1.61499,1.61499,44600001.0
2008-07-01 19:35:00,1.61506,1.61511,1.61458,1.61491,58400000.0
2008-07-01 19:36:00,1.61486,1.61518,1.61479,1.61518,28200000.0
2008-07-01 19:37:00,1.61516,1.61519,1.61479,1.61479,42700000.0
2008-07-01 19:38:00,1.61474,1.61513,1.61474,1.61477,39400000.0
2008-07-01 19:39:00,1.61487,1.61506,1.61483,1.61504,54400000.0
2008-07-01 19:40:00,1.61493,1.61505,1.61477,1.61488,46800000.0
2008-07-01 19:41:00,1.61498,1.61498,1.61478,1.61478,27800000.0
2008-07-01 19:42:00,1.6148,1.61545,1.6148,1.61545,55800001.0
2008-07-01 19:43:00,1.6155,1.61552,1.6151,1.6154,24600000.0
2008-07-01 19:44:00,1.61544,1.61548,1.61535,1.61548,49800000.0
2008-07-01 19:45:00,1.61548,1.6157,1.61546,1.61546,49400000.0
2008-07-01 19:46:00,1.61522,1.6154,1.61471,1.61471,46500000.0
2008-07-01 19:47:00,1.61499,1.61519,1.61491,1.615,52600000.0
2008-07-01 19:48:00,1.61497,1.61497,1.61464,1.61475,42900000.0
2008-07-01 19:49:00,1.61448,1.61451,1.61425,1.61444,42400000.0
2008-07-01 19:50:00,1.61447,1.61447,1.61411,1.61426,41000000.0
2008-07-01 19:51:00,1.61408,1.61412,1.61397,1.61406,32900000.0
2008-07-01 19:52:00,1.61426,1.61428,1.61399,1.61417,26400000.0
2008-07-01 19:53:00,1.61383,1.61384,1.61364,1.61364,54400000.0
2008-07-01 19:54:00,1.61342,1.61353,1.61329,1.61353,30800000.0
2008-07-01 19:55:00,1.61298,1.61317,1.61259,1.61259,28200000.0
2008-07-01 19:56:00,1.61252,1.61276,1.61223,1.61263,33000000.0
2008-07-01 19:57:00,1.61283,1.61292,1.61264,1.61276,27400000.0
2008-07-01 19:58:00,1.61254,1.6128,1.61253,1.61258,53900001.0
2008-07-01 19:59:00,1.61258,1.61258,1.61202,1.61202,27800000.0
2008-07-01 20:00:00,1.61219,1.61248,1.61179,1.61179,44600000.0
2008-07-01 20:01:00,1.6121,1.61265,1.612,1.61239,89900000.0
2008-07-01 20:02:00,1.61245,1.61245,1.61207,1.61207,50500000.0
2008-07-01 20:03:00,1.61203,1.61208,1.61173,1.61199,31800000.0
2008-07-01 20:04:00,1.61215,1.6125,1.61208,1.61234,37800000.0
2008-07-01 20:05:00,1.61213,1.61239,1.61191,1.61209,24400000.0
2008-07-01 20:06:00,1.61204,1.61223,1.6119,1.61196,34600000.0
2008-07-01 20:07:00,1.6118,1.61196,1.61157,1.61185,18600000.0
2008-07-01 20:08:00,1.61169,1.61172,1.61132,1.61145,30200000.0
2008-07-01 20:09:00,1.61133,1.61177,1.61131,1.61177,17400000.0
2008-07-01 20:10:00,1.61154,1.61199,1.61154,1.61199,32200000.0
2008-07-01 20:11:00,1.61194,1.61208,1.61179,1.6119,36200000.0
2008-07-01 20:12:00,1.61195,1.61195,1.61132,1.61176,36600000.0
2008-07-01 20:13:00,1.61195,1.61195,1.61178,1.61179,39000000.0
2008-07-01 20:14:00,1.61182,1.61203,1.61132,1.61195,45000000.0
2008-07-01 20:15:00,1.61202,1.61225,1.61188,1.61222,42000000.0
2008-07-01 20:16:00,1.61225,1.6124,1.61208,1.61222,31400000.0
2008-07-01 20:17:00,1.61236,1.61247,1.61201,1.6122,55500000.0
2008-07-01 20:18:00,1.61229,1.61247,1.61225,1.61225,34100000.0
2008-07-01 20:19:00,1.61198,1.6121,1.6118,1.61185,48400000.0
2008-07-01 20:20:00,1.61205,1.61228,1.61201,1.61201,26400000.0
2008-07-01 20:21:00,1.61224,1.61224,1.61199,1.61199,47400000.0
2008-07-01 20:22:00,1.61201,1.61213,1.61184,1.61213,32800000.0
2008-07-01 20:23:00,1.61224,1.61244,1.61206,1.61231,47900000.0
2008-07-01 20:24:00,1.61249,1.61249,1.61217,1.61217,79099998.0
2008-07-01 20:25:00,1.61238,1.61238,1.61198,1.61198,52600000.0
2008-07-01 20:26:00,1.61184,1.61228,1.61184,1.61204,35200000.0
2008-07-01 20:27:00,1.61216,1.61248,1.61183,1.61198,47000000.0
2008-07-01 20:28:00,1.61235,1.61262,1.61235,1.61246,37600000.0
2008-07-01 20:29:00,1.61258,1.61258,1.61189,1.61219,37200000.0
2008-07-01 20:30:00,1.61212,1.61237,1.61212,1.61235,39000000.0
2008-07-01 20:31:00,1.61219,1.61231,1.61176,1.61219,47400000.0
2008-07-01 20:32:00,1.61225,1.61247,1.61202,1.61243,28400000.0
2008-07-01 20:33:00,1.61243,1.61247,1.61224,1.61231,34000000.0
2008-07-01 20:34:00,1.61229,1.61245,1.61217,1.61237,41200000.0
2008-07-01 20:35:00,1.61222,1.61223,1.61205,1.61216,32300000.0
2008-07-01 20:36:00,1.61223,1.61223,1.61194,1.61194,107600000.0
2008-07-01 20:37:00,1.61182,1.61188,1.61161,1.61173,41600000.0
2008-07-01 20:38:00,1.61183,1.61184,1.61157,1.6117,39000000.0
2008-07-01 20:39:00,1.61153,1.61171,1.61134,1.61154,40800000.0
2008-07-01 20:40:00,1.61182,1.61197,1.61169,1.61186,53800001.0
2008-07-01 20:41:00,1.61204,1.61224,1.61171,1.61202,44400000.0
2008-07-01 20:42:00,1.61169,1.61185,1.61143,1.61161,46800000.0
2008-07-01 20:43:00,1.61173,1.61173,1.6114,1.6114,33500000.0
2008-07-01 20:44:00,1.61173,1.61181,1.61147,1.61161,44700001.0
2008-07-01 20:45:00,1.61146,1.61162,1.61131,1.61151,44400000.0
2008-07-01 20:46:00,1.61164,1.61183,1.61141,1.61183,38800000.0
2008-07-01 20:47:00,1.61163,1.61212,1.61163,1.61207,39000000.0
2008-07-01 20:48:00,1.61191,1.61216,1.61191,1.61216,32400000.0
2008-07-01 20:49:00,1.61207,1.61222,1.61206,1.61222,30400000.0
2008-07-01 20:50:00,1.61221,1.61221,1.61202,1.61217,30600000.0
2008-07-01 20:51:00,1.6122,1.61261,1.6122,1.61254,40200000.0
2008-07-01 20:52:00,1.61276,1.61332,1.61276,1.61328,18600000.0
2008-07-01 20:53:00,1.61337,1.61352,1.61326,1.61342,39200000.0
2008-07-01 20:54:00,1.61316,1.61355,1.61316,1.61339,84600000.0
2008-07-01 20:55:00,1.6136,1.61395,1.61354,1.61395,40200000.0
2008-07-01 20:56:00,1.61428,1.61428,1.61394,1.61413,33000000.0
2008-07-01 20:57:00,1.61404,1.61439,1.61404,1.61421,55500000.0
2008-07-01 20:58:00,1.61434,1.61456,1.61418,1.61443,35600000.0
2008-07-01 20:59:00,1.61448,1.61495,1.61431,1.61495,57600000.0
2008-07-01 21:00:00,1.61466,1.61493,1.61466,1.61477,68500000.0
2008-07-01 21:01:00,1.61486,1.61486,1.61419,1.61419,43800001.0
2008-07-01 21:02:00,1.6145,1.6146,1.61395,1.61436,45000000.0
2008-07-01 21:03:00,1.61423,1.61432,1.61401,1.61415,23600000.0
2008-07-01 21:04:00,1.61425,1.61429,1.61398,1.61412,28600000.0
2008-07-01 21:05:00,1.61389,1.61414,1.61382,1.61387,50500000.0
2008-07-01 21:06:00,1.61386,1.61409,1.61368,1.61409,44000000.0
2008-07-01 21:07:00,1.61427,1.6143,1.61405,1.61423,38300001.0
2008-07-01 21:08:00,1.61409,1.61417,1.61398,1.61417,40400000.0
2008-07-01 21:09:00,1.61402,1.61422,1.61402,1.61422,25400000.0
2008-07-01 21:10:00,1.61418,1.61419,1.61393,1.61416,56400000.0
2008-07-01 21:11:00,1.61405,1.61446,1.61386,1.61407,32500000.0
2008-07-01 21:12:00,1.61414,1.61439,1.61407,1.61426,44300000.0
2008-07-01 21:13:00,1.61404,1.61426,1.61402,1.61411,43400000.0
2008-07-01 21:14:00,1.61403,1.61438,1.61403,1.61416,66900000.0
2008-07-01 21:15:00,1.61418,1.61431,1.61409,1.61409,53400000.0
2008-07-01 21:16:00,1.61412,1.61427,1.61392,1.6142,37600000.0
2008-07-01 21:17:00,1.6142,1.6142,1.61367,1.61367,42200000.0
2008-07-01 21:18:00,1.61436,1.61436,1.61344,1.61373,31800000.0
2008-07-01 21:19:00,1.61382,1.61425,1.61382,1.61411,22200000.0
2008-07-01 21:20:00,1.61422,1.6144,1.61409,1.61409,39400000.0
2008-07-01 21:21:00,1.61407,1.61431,1.61405,1.61415,26000000.0
2008-07-01 21:22:00,1.61357,1.61417,1.61357,1.61367,49400000.0
2008-07-01 21:23:00,1.614,1.61405,1.61352,1.61392,46600000.0
2008-07-01 21:24:00,1.6138,1.61406,1.61366,1.61374,49600000.0
2008-07-01 21:25:00,1.6139,1.61406,1.61366,1.61392,53200000.0
2008-07-01 21:26:00,1.61398,1.61434,1.61393,1.61411,32600000.0
2008-07-01 21:27:00,1.61418,1.6144,1.61401,1.61438,40200000.0
2008-07-01 21:28:00,1.61428,1.61442,1.61423,1.61434,30100000.0
2008-07-01 21:29:00,1.61435,1.61441,1.61419,1.61432,32200000.0
2008-07-01 21:30:00,1.61421,1.61447,1.61421,1.6144,30400000.0
2008-07-01 21:31:00,1.6145,1.61461,1.61442,1.61445,43300000.0
2008-07-01 21:32:00,1.61458,1.615,1.61458,1.61493,28200000.0
2008-07-01 21:33:00,1.61493,1.61499,1.61438,1.61447,33900000.0
2008-07-01 21:34:00,1.61444,1.61463,1.6144,1.61442,30600000.0
2008-07-01 21:35:00,1.61421,1.61422,1.61375,1.61396,20100000.0
2008-07-01 21:36:00,1.61393,1.61393,1.61347,1.61364,40000000.0
2008-07-01 21:37:00,1.61365,1.61371,1.61356,1.61369,26600000.0
2008-07-01 21:38:00,1.6138,1.61393,1.61374,1.61393,24800000.0
2008-07-01 21:39:00,1.61359,1.61393,1.61359,1.61393,28900000.0
2008-07-01 21:40:00,1.61378,1.61398,1.61378,1.61385,35800000.0
2008-07-01 21:41:00,1.61375,1.61395,1.61373,1.61384,81099999.0
2008-07-01 21:42:00,1.61391,1.61408,1.61377,1.61377,27200000.0
2008-07-01 21:43:00,1.61398,1.614,1.61385,1.61397,21000000.0
2008-07-01 21:44:00,1.61381,1.61401,1.61376,1.61385,24400000.0
2008-07-01 21:45:00,1.61403,1.61415,1.61377,1.61415,64100001.0
2008-07-01 21:46:00,1.61406,1.61412,1.61375,1.61389,54400000.0
2008-07-01 21:47:00,1.61387,1.61399,1.61377,1.6138,43499999.0
2008-07-01 21:48:00,1.61375,1.61405,1.61375,1.61383,41800000.0
2008-07-01 21:49:00,1.61383,1.61386,1.61371,1.61381,23600000.0
2008-07-01 21:50:00,1.61362,1.61371,1.61356,1.61367,31800000.0
2008-07-01 21:51:00,1.6136,1.61367,1.61346,1.61361,56800000.0
2008-07-01 21:52:00,1.61347,1.6137,1.6134,1.61361,140200000.0
2008-07-01 21:53:00,1.61359,1.61373,1.61348,1.61348,26800000.0
2008-07-01 21:54:00,1.61352,1.614,1.61352,1.614,67000001.0
2008-07-01 21:55:00,1.61398,1.61398,1.61374,1.61378,40800000.0
2008-07-01 21:56:00,1.61386,1.61414,1.61386,1.61402,29000000.0
2008-07-01 21:57:00,1.61411,1.61435,1.614,1.61435,41600000.0
2008-07-01 21:58:00,1.61437,1.61437,1.61381,1.61381,35800000.0
2008-07-01 21:59:00,1.61385,1.61389,1.61339,1.61339,47000000.0
2008-07-01 22:00:00,1.61343,1.61351,1.61329,1.61341,35400000.0
2008-07-01 22:01:00,1.61332,1.61357,1.6133,1.61339,32100000.0
2008-07-01 22:02:00,1.61333,1.61338,1.61315,1.61315,33200000.0
2008-07-01 22:03:00,1.6132,1.61342,1.61316,1.61316,22800000.0
2008-07-01 22:04:00,1.61279,1.61291,1.61219,1.61234,35400000.0
2008-07-01 22:05:00,1.61198,1.61237,1.61193,1.61215,36800000.0
2008-07-01 22:06:00,1.61239,1.61292,1.61239,1.61256,29200000.0
2008-07-01 22:07:00,1.61284,1.61341,1.61284,1.61333,43400000.0
2008-07-01 22:08:00,1.61304,1.61351,1.61304,1.61351,33400000.0
2008-07-01 22:09:00,1.6136,1.6136,1.61326,1.61337,20800000.0
2008-07-01 22:10:00,1.6135,1.61378,1.6135,1.61372,32600000.0
2008-07-01 22:11:00,1.61364,1.6138,1.61355,1.61355,26400000.0
2008-07-01 22:12:00,1.61348,1.61368,1.61348,1.61366,54500000.0
2008-07-01 22:13:00,1.61359,1.61361,1.61336,1.61336,35100000.0
2008-07-01 22:14:00,1.6135,1.6138,1.6135,1.6135,42000000.0
2008-07-01 22:15:00,1.6137,1.61375,1.6135,1.6136,56700000.0
2008-07-01 22:16:00,1.61362,1.61372,1.61348,1.61348,39900000.0
2008-07-01 22:17:00,1.6137,1.61375,1.6135,1.61355,34800000.0
2008-07-01 22:18:00,1.61362,1.61362,1.61316,1.61342,42200000.0
2008-07-01 22:19:00,1.61328,1.61381,1.61328,1.61368,23400000.0
2008-07-01 22:20:00,1.61363,1.6137,1.61331,1.61339,38400000.0
2008-07-01 22:21:00,1.61334,1.61364,1.61324,1.61349,54400001.0
2008-07-01 22:22:00,1.61368,1.61382,1.61356,1.61378,51600000.0
2008-07-01 22:23:00,1.6137,1.6139,1.61354,1.61354,38600000.0
2008-07-01 22:24:00,1.61364,1.61369,1.61347,1.61361,36300000.0
2008-07-01 22:25:00,1.61349,1.61357,1.61344,1.61357,34800001.0
2008-07-01 22:26:00,1.61342,1.61381,1.61342,1.61381,34400000.0
2008-07-01 22:27:00,1.61344,1.61427,1.61344,1.61424,40400000.0
2008-07-01 22:28:00,1.61428,1.6146,1.61428,1.6146,37700000.0
2008-07-01 22:29:00,1.6147,1.6148,1.61455,1.6147,20600000.0
2008-07-01 22:30:00,1.6145,1.61466,1.61429,1.61429,27800000.0
2008-07-01 22:31:00,1.61369,1.61439,1.61369,1.61417,35000000.0
2008-07-01 22:32:00,1.61415,1.61429,1.61377,1.61377,28400000.0
2008-07-01 22:33:00,1.61364,1.61391,1.61364,1.61379,43800000.0
2008-07-01 22:34:00,1.61369,1.61379,1.61337,1.61356,65600001.0
2008-07-01 22:35:00,1.6138,1.61398,1.6138,1.61385,39700000.0
2008-07-01 22:36:00,1.6142,1.61445,1.61362,1.61362,43600000.0
2008-07-01 22:37:00,1.61396,1.61404,1.61382,1.614,72600001.0
2008-07-01 22:38:00,1.61402,1.61418,1.61398,1.61412,23000000.0
2008-07-01 22:39:00,1.61405,1.61411,1.61387,1.61401,22200000.0
2008-07-01 22:40:00,1.61415,1.61443,1.61397,1.61397,41600000.0
2008-07-01 22:41:00,1.6142,1.61439,1.61411,1.61423,47800000.0
2008-07-01 22:42:00,1.6143,1.61442,1.6142,1.6143,30400000.0
2008-07-01 22:43:00,1.61438,1.61445,1.61424,1.61429,49300000.0
2008-07-01 22:44:00,1.61425,1.61438,1.61419,1.61438,40400000.0
2008-07-01 22:45:00,1.6143,1.61439,1.61423,1.61435,44800000.0
2008-07-01 22:46:00,1.61416,1.61439,1.61416,1.61418,18400000.0
2008-07-01 22:47:00,1.61424,1.61432,1.61403,1.61415,35000000.0
2008-07-01 22:48:00,1.61384,1.6143,1.61384,1.6143,39800000.0
2008-07-01 22:49:00,1.61429,1.61447,1.61407,1.61435,33600000.0
2008-07-01 22:50:00,1.61413,1.61444,1.61411,1.6143,39800000.0
2008-07-01 22:51:00,1.6142,1.61425,1.61406,1.61412,32300000.0
2008-07-01 22:52:00,1.61412,1.61417,1.6139,1.61405,45400000.0
2008-07-01 22:53:00,1.61399,1.61399,1.6137,1.61394,35600000.0
2008-07-01 22:54:00,1.6135,1.61352,1.61332,1.61334,34700000.0
2008-07-01 22:55:00,1.61362,1.61362,1.61337,1.61337,31800000.0
2008-07-01 22:56:00,1.61368,1.61368,1.61353,1.61353,26900000.0
2008-07-01 22:57:00,1.61356,1.61362,1.61324,1.61324,54500001.0
2008-07-01 22:58:00,1.61348,1.61362,1.61333,1.61333,31300000.0
2008-07-01 22:59:00,1.61347,1.61357,1.61327,1.6135,48200000.0
2008-07-01 23:00:00,1.61344,1.61346,1.61326,1.61326,33300000.0
2008-07-01 23:01:00,1.61346,1.61346,1.61313,1.61331,59400000.0
2008-07-01 23:02:00,1.61333,1.61362,1.61331,1.61362,23200000.0
2008-07-01 23:03:00,1.61378,1.61378,1.61346,1.61346,43000000.0
2008-07-01 23:04:00,1.61343,1.61369,1.61333,1.61369,27000000.0
2008-07-01 23:05:00,1.61357,1.61408,1.61357,1.61408,60800001.0
2008-07-01 23:06:00,1.61387,1.61411,1.61374,1.61407,56900000.0
2008-07-01 23:07:00,1.61394,1.61394,1.61359,1.61359,18600000.0
2008-07-01 23:08:00,1.61371,1.61393,1.61371,1.61387,27800000.0
2008-07-01 23:09:00,1.61388,1.61388,1.61348,1.61348,32600000.0
2008-07-01 23:10:00,1.61354,1.61378,1.61344,1.61354,23500000.0
2008-07-01 23:11:00,1.61361,1.61361,1.61324,1.61341,70600001.0
2008-07-01 23:12:00,1.61353,1.61392,1.61353,1.61372,28000000.0
2008-07-01 23:13:00,1.61318,1.61402,1.61318,1.61387,21000000.0
2008-07-01 23:14:00,1.61389,1.61389,1.61354,1.61388,25000000.0
2008-07-01 23:15:00,1.61392,1.61392,1.61326,1.61366,49600000.0
2008-07-01 23:16:00,1.61373,1.61389,1.61368,1.61388,33800000.0
2008-07-01 23:17:00,1.61393,1.61393,1.61352,1.61352,35200000.0
2008-07-01 23:18:00,1.61363,1.61369,1.61332,1.61353,62300000.0
2008-07-01 23:19:00,1.61351,1.61371,1.61348,1.61358,35900000.0
2008-07-01 23:20:00,1.61371,1.61378,1.61333,1.61367,51600000.0
2008-07-01 23:21:00,1.61381,1.61381,1.61339,1.61339,46500000.0
2008-07-01 23:22:00,1.61333,1.61364,1.61309,1.61364,25000000.0
2008-07-01 23:23:00,1.61362,1.61382,1.6136,1.61382,20800000.0
2008-07-01 23:24:00,1.61373,1.61391,1.61364,1.61378,44500000.0
2008-07-01 23:25:00,1.61379,1.61381,1.61338,1.61338,32800000.0
2008-07-01 23:26:00,1.61359,1.6143,1.61359,1.61429,20600000.0
2008-07-01 23:27:00,1.61408,1.61431,1.61408,1.61411,37600000.0
2008-07-01 23:28:00,1.61394,1.61398,1.6136,1.61379,35300000.0
2008-07-01 23:29:00,1.61403,1.61411,1.61374,1.61375,59100000.0
2008-07-01 23:30:00,1.61397,1.61397,1.61351,1.61381,30200000.0
2008-07-01 23:31:00,1.61393,1.61403,1.61363,1.61403,21200000.0
2008-07-01 23:32:00,1.61376,1.614,1.61376,1.61392,33000000.0
2008-07-01 23:33:00,1.61386,1.61386,1.61361,1.61381,39900000.0
2008-07-01 23:34:00,1.61374,1.61405,1.61374,1.6139,41500000.0
2008-07-01 23:35:00,1.61362,1.61389,1.61362,1.61389,26000000.0
2008-07-01 23:36:00,1.61376,1.61376,1.61357,1.61364,36400000.0
2008-07-01 23:37:00,1.61352,1.61375,1.61352,1.61367,31500000.0
2008-07-01 23:38:00,1.61373,1.61383,1.61362,1.61375,52400000.0
2008-07-01 23:39:00,1.61355,1.61365,1.6135,1.6136,39100000.0
2008-07-01 23:40:00,1.61378,1.61378,1.6135,1.6136,18600000.0
2008-07-01 23:41:00,1.61363,1.6137,1.61322,1.61322,36800000.0
2008-07-01 23:42:00,1.61374,1.61411,1.61374,1.61411,30400000.0
2008-07-01 23:43:00,1.61411,1.61414,1.61349,1.61369,34000000.0
2008-07-01 23:44:00,1.61364,1.61385,1.61364,1.61385,41100000.0
2008-07-01 23:45:00,1.61389,1.61407,1.61365,1.61388,45000000.0
2008-07-01 23:46:00,1.6141,1.6141,1.61353,1.61396,35100000.0
2008-07-01 23:47:00,1.61384,1.61384,1.61355,1.61361,27300000.0
2008-07-01 23:48:00,1.61352,1.61374,1.61343,1.61374,26700000.0
2008-07-01 23:49:00,1.61372,1.61377,1.61332,1.61332,40400001.0
2008-07-01 23:50:00,1.61375,1.61385,1.61333,1.61344,37300000.0
2008-07-01 23:51:00,1.61397,1.61397,1.61348,1.6136,39600000.0
2008-07-01 23:52:00,1.61341,1.61355,1.61317,1.61354,31600000.0
2008-07-01 23:53:00,1.61411,1.61411,1.6134,1.61358,39600000.0
2008-07-01 23:54:00,1.61375,1.61375,1.61172,1.61172,29400000.0
2008-07-01 23:55:00,1.61201,1.61272,1.61201,1.61252,57200000.0
2008-07-01 23:56:00,1.61282,1.61282,1.61235,1.61241,32200000.0
2008-07-01 23:57:00,1.61226,1.61233,1.6122,1.61231,33800000.0
2008-07-01 23:58:00,1.61284,1.61284,1.61214,1.61234,31400000.0
2008-07-01 23:59:00,1.61219,1.61253,1.61217,1.61235,29400000.0
2008-07-02 00:00:00,1.61261,1.61303,1.61261,1.61296,42800000.0
2008-07-02 00:01:00,1.61292,1.6132,1.61272,1.61301,46400000.0
2008-07-02 00:02:00,1.61307,1.61307,1.61251,1.61299,40900000.0
2008-07-02 00:03:00,1.61274,1.61274,1.61255,1.6126,35600000.0
2008-07-02 00:04:00,1.61254,1.61266,1.61254,1.61264,32800000.0
2008-07-02 00:05:00,1.61288,1.61313,1.61276,1.61282,35200000.0
2008-07-02 00:06:00,1.61289,1.61314,1.6127,1.61288,28000000.0
2008-07-02 00:07:00,1.6126,1.61279,1.61254,1.61264,36700000.0
2008-07-02 00:08:00,1.61271,1.61305,1.61271,1.61279,39400000.0
2008-07-02 00:09:00,1.61254,1.61285,1.61249,1.6127,41600000.0
2008-07-02 00:10:00,1.61283,1.6129,1.6127,1.6128,28900000.0
2008-07-02 00:11:00,1.61285,1.61292,1.61271,1.61271,30400000.0
2008-07-02 00:12:00,1.61302,1.61304,1.61287,1.61287,42700000.0
2008-07-02 00:13:00,1.61305,1.6131,1.61271,1.6131,34400001.0
2008-07-02 00:14:00,1.61308,1.61337,1.61303,1.61337,42600000.0
2008-07-02 00:15:00,1.61326,1.61326,1.61293,1.61293,31200000.0
2008-07-02 00:16:00,1.61355,1.61368,1.61345,1.61353,35200000.0
2008-07-02 00:17:00,1.61307,1.61314,1.61294,1.61304,38800000.0
2008-07-02 00:18:00,1.61314,1.61319,1.61294,1.61294,22200000.0
2008-07-02 00:19:00,1.61307,1.61314,1.61299,1.61314,25400000.0
2008-07-02 00:20:00,1.61367,1.61367,1.61294,1.61334,30000000.0
2008-07-02 00:21:00,1.61309,1.61319,1.61296,1.61305,37800000.0
2008-07-02 00:22:00,1.61304,1.61312,1.61293,1.61293,23000000.0
2008-07-02 00:23:00,1.613,1.61315,1.61258,1.61298,39700000.0
2008-07-02 00:24:00,1.61301,1.61357,1.61301,1.61357,21800000.0
2008-07-02 00:25:00,1.61361,1.61369,1.61337,1.61349,44600000.0
2008-07-02 00:26:00,1.61351,1.61361,1.61338,1.6136,30400000.0
2008-07-02 00:27:00,1.61371,1.61374,1.61365,1.61365,39800000.0
2008-07-02 00:28:00,1.61371,1.61379,1.61349,1.61362,63600000.0
2008-07-02 00:29:00,1.61354,1.61369,1.61346,1.61354,46400001.0
2008-07-02 00:30:00,1.61332,1.61371,1.61332,1.61361,42000000.0
2008-07-02 00:31:00,1.61358,1.61363,1.61352,1.61355,30200000.0
2008-07-02 00:32:00,1.61354,1.61376,1.61349,1.61354,31800000.0
2008-07-02 00:33:00,1.61379,1.61379,1.61349,1.61369,30600000.0
2008-07-02 00:34:00,1.61379,1.61382,1.61358,1.61374,21400000.0
2008-07-02 00:35:00,1.61398,1.614,1.61381,1.614,30600000.0
2008-07-02 00:36:00,1.61395,1.61395,1.6138,1.61388,36000000.0
2008-07-02 00:37:00,1.61395,1.61395,1.6138,1.6139,27000000.0
2008-07-02 00:38:00,1.61378,1.61386,1.61366,1.6137,40100000.0
2008-07-02 00:39:00,1.61372,1.61391,1.61363,1.61385,58400000.0
2008-07-02 00:40:00,1.61375,1.61385,1.61365,1.6137,26400000.0
2008-07-02 00:41:00,1.61366,1.61366,1.61298,1.61298,40400000.0
2008-07-02 00:42:00,1.61316,1.61342,1.61316,1.61324,34000000.0
2008-07-02 00:43:00,1.6128,1.61291,1.61242,1.61285,28200000.0
2008-07-02 00:44:00,1.61283,1.61288,1.61274,1.61288,26800000.0
2008-07-02 00:45:00,1.61293,1.61294,1.61274,1.61281,44000000.0
2008-07-02 00:46:00,1.61278,1.61296,1.61221,1.61296,46000000.0
2008-07-02 00:47:00,1.6132,1.61413,1.6132,1.61412,27200000.0
2008-07-02 00:48:00,1.6138,1.61429,1.6138,1.61416,29100000.0
2008-07-02 00:49:00,1.61428,1.61431,1.614,1.61431,35800000.0
2008-07-02 00:50:00,1.61407,1.61451,1.614,1.61451,17400000.0
2008-07-02 00:51:00,1.61442,1.61446,1.61424,1.61436,38700000.0
2008-07-02 00:52:00,1.61425,1.61462,1.61425,1.61462,59000001.0
2008-07-02 00:53:00,1.61447,1.61453,1.61427,1.61453,29200000.0
2008-07-02 00:54:00,1.61416,1.61454,1.61416,1.61454,36500000.0
2008-07-02 00:55:00,1.61407,1.61454,1.61407,1.61439,25600000.0
2008-07-02 00:56:00,1.61455,1.6147,1.61445,1.61454,104000000.0
2008-07-02 00:57:00,1.61449,1.61449,1.61425,1.61425,35400000.0
2008-07-02 00:58:00,1.61447,1.61447,1.61407,1.61414,38700000.0
2008-07-02 00:59:00,1.61419,1.61437,1.61411,1.61437,54000000.0
2008-07-02 01:00:00,1.61412,1.61412,1.61383,1.61383,33000000.0
2008-07-02 01:01:00,1.61378,1.61382,1.61363,1.61369,58300000.0
2008-07-02 01:02:00,1.61366,1.61369,1.61324,1.61324,44300000.0
2008-07-02 01:03:00,1.61358,1.61358,1.61316,1.61335,36800000.0
2008-07-02 01:04:00,1.6133,1.61345,1.61322,1.61322,35000000.0
2008-07-02 01:05:00,1.6133,1.61355,1.61325,1.61345,35000000.0
2008-07-02 01:06:00,1.6135,1.61359,1.61332,1.61349,47000000.0
2008-07-02 01:07:00,1.61342,1.61342,1.61306,1.61318,28000000.0
2008-07-02 01:08:00,1.61328,1.61333,1.6129,1.6129,26300000.0
2008-07-02 01:09:00,1.61321,1.61321,1.6129,1.61313,30100000.0
2008-07-02 01:10:00,1.61333,1.61337,1.61294,1.61327,20800000.0
2008-07-02 01:11:00,1.61331,1.61354,1.61331,1.61354,28600000.0
2008-07-02 01:12:00,1.61341,1.61359,1.61316,1.61344,27400000.0
2008-07-02 01:13:00,1.61361,1.61364,1.61334,1.61364,40300000.0
2008-07-02 01:14:00,1.61342,1.61355,1.61312,1.61322,28200000.0
2008-07-02 01:15:00,1.6133,1.61331,1.61299,1.61314,55000000.0
2008-07-02 01:16:00,1.61316,1.61363,1.61295,1.6133,46000000.0
2008-07-02 01:17:00,1.61339,1.61339,1.61319,1.61331,37600000.0
2008-07-02 01:18:00,1.61329,1.61336,1.61299,1.61336,18400000.0
2008-07-02 01:19:00,1.61325,1.61344,1.61319,1.61335,37800000.0
2008-07-02 01:20:00,1.61347,1.61361,1.61299,1.61359,39400000.0
2008-07-02 01:21:00,1.61349,1.61379,1.61349,1.61364,45300000.0
2008-07-02 01:22:00,1.61371,1.61389,1.61355,1.61382,48000001.0
2008-07-02 01:23:00,1.61368,1.61368,1.61335,1.61335,41200000.0
2008-07-02 01:24:00,1.61369,1.61373,1.61353,1.61365,44600001.0
2008-07-02 01:25:00,1.61355,1.61364,1.61313,1.61353,48600001.0
2008-07-02 01:26:00,1.61366,1.61389,1.61364,1.61379,24800000.0
2008-07-02 01:27:00,1.61388,1.61393,1.61374,1.6139,53000000.0
2008-07-02 01:28:00,1.6135,1.61363,1.61324,1.61363,41200000.0
2008-07-02 01:29:00,1.61374,1.61374,1.61359,1.61362,23600000.0
2008-07-02 01:30:00,1.61372,1.61372,1.61324,1.61359,65000001.0
2008-07-02 01:31:00,1.61337,1.61354,1.61311,1.61324,25800000.0
2008-07-02 01:32:00,1.61308,1.61327,1.61299,1.61313,29600000.0
2008-07-02 01:33:00,1.61319,1.61337,1.61313,1.61326,23400000.0
2008-07-02 01:34:00,1.613,1.61314,1.6126,1.61284,35000000.0
2008-07-02 01:35:00,1.61285,1.61297,1.6126,1.6126,61800002.0
2008-07-02 01:36:00,1.61282,1.61293,1.61282,1.61285,47000000.0
2008-07-02 01:37:00,1.61289,1.61299,1.61259,1.61299,42500000.0
2008-07-02 01:38:00,1.61321,1.6133,1.61275,1.61275,24200000.0
2008-07-02 01:39:00,1.61299,1.61299,1.61255,1.61255,21200000.0
2008-07-02 01:40:00,1.61228,1.61241,1.61217,1.61234,51000001.0
2008-07-02 01:41:00,1.61221,1.61244,1.61217,1.61241,54800000.0
2008-07-02 01:42:00,1.6126,1.61268,1.61235,1.61262,30500000.0
2008-07-02 01:43:00,1.6126,1.61279,1.61246,1.61264,41600001.0
2008-07-02 01:44:00,1.61258,1.61258,1.61211,1.61227,36800000.0
2008-07-02 01:45:00,1.61221,1.61257,1.61217,1.61257,24600000.0
2008-07-02 01:46:00,1.61249,1.61261,1.61223,1.61232,30400000.0
2008-07-02 01:47:00,1.61239,1.61282,1.61239,1.61257,48400000.0
2008-07-02 01:48:00,1.61345,1.61367,1.61311,1.61311,32600000.0
2008-07-02 01:49:00,1.6134,1.61343,1.61276,1.6132,35000000.0
2008-07-02 01:50:00,1.61343,1.61375,1.61309,1.61375,43800001.0
2008-07-02 01:51:00,1.61376,1.61376,1.61358,1.6136,25800000.0
2008-07-02 01:52:00,1.61374,1.61376,1.61351,1.61351,36500000.0
2008-07-02 01:53:00,1.61363,1.61363,1.61334,1.61335,39000000.0
2008-07-02 01:54:00,1.61333,1.61353,1.61333,1.61348,42100000.0
2008-07-02 01:55:00,1.61347,1.61361,1.61322,1.61322,30400000.0
2008-07-02 01:56:00,1.6131,1.61344,1.6131,1.61344,37900000.0
2008-07-02 01:57:00,1.61342,1.61355,1.61337,1.61346,32600000.0
2008-07-02 01:58:00,1.61324,1.61352,1.61307,1.61314,25400000.0
2008-07-02 01:59:00,1.61335,1.61341,1.61328,1.6133,42400000.0
2008-07-02 02:00:00,1.61293,1.61337,1.61293,1.61332,60400001.0
2008-07-02 02:01:00,1.61353,1.61371,1.61341,1.61364,48200000.0
2008-07-02 02:02:00,1.61358,1.61398,1.61358,1.61393,136499999.0
2008-07-02 02:03:00,1.6142,1.61435,1.61414,1.61424,81400000.0
2008-07-02 02:04:00,1.6142,1.61428,1.61411,1.61411,72300001.0
2008-07-02 02:05:00,1.614,1.614,1.61358,1.61376,73900000.0
2008-07-02 02:06:00,1.61367,1.61387,1.61345,1.61384,67600000.0
2008-07-02 02:07:00,1.61372,1.61372,1.61316,1.61359,211600001.0
2008-07-02 02:08:00,1.61357,1.61366,1.61357,1.61366,55400000.0
2008-07-02 02:09:00,1.61379,1.61379,1.61337,1.61373,202500001.0
2008-07-02 02:10:00,1.61331,1.61367,1.61331,1.61331,141900000.0
2008-07-02 02:11:00,1.61331,1.61347,1.61331,1.61347,36600000.0
2008-07-02 02:12:00,1.61349,1.61355,1.61345,1.6135,58300000.0
2008-07-02 02:13:00,1.61346,1.61351,1.6134,1.61343,48900000.0
2008-07-02 02:14:00,1.61341,1.61341,1.61311,1.61326,178100000.0
2008-07-02 02:15:00,1.61327,1.61331,1.61304,1.61331,277100000.0
2008-07-02 02:16:00,1.61308,1.61348,1.61286,1.61289,197600000.0
2008-07-02 02:17:00,1.61312,1.61367,1.61299,1.61307,186000001.0
2008-07-02 02:18:00,1.61317,1.61346,1.61274,1.61323,22000000.0
2008-07-02 02:19:00,1.61368,1.61382,1.61331,1.61331,38600000.0
2008-07-02 02:20:00,1.61347,1.61349,1.61329,1.61333,28000000.0
2008-07-02 02:21:00,1.61331,1.61371,1.61331,1.61359,38800000.0
2008-07-02 02:22:00,1.61322,1.61329,1.61321,1.61326,27800000.0
2008-07-02 02:23:00,1.61359,1.61359,1.61334,1.61334,37800000.0
2008-07-02 02:24:00,1.61329,1.61347,1.61317,1.61342,32600000.0
2008-07-02 02:25:00,1.6134,1.61359,1.61329,1.61338,112800001.0
2008-07-02 02:26:00,1.61329,1.61372,1.61315,1.61372,83500000.0
2008-07-02 02:27:00,1.61351,1.61354,1.61336,1.61341,50500000.0
2008-07-02 02:28:00,1.61339,1.61348,1.61333,1.61334,95100000.0
2008-07-02 02:29:00,1.61359,1.61363,1.61336,1.61354,65500001.0
2008-07-02 02:30:00,1.61357,1.61377,1.61344,1.61356,34100000.0
2008-07-02 02:31:00,1.61346,1.61351,1.61334,1.61334,38000000.0
2008-07-02 02:32:00,1.61345,1.6136,1.61328,1.61351,139400000.0
2008-07-02 02:33:00,1.61321,1.61332,1.61314,1.61321,219800000.0
2008-07-02 02:34:00,1.61315,1.61378,1.61313,1.61367,71500000.0
2008-07-02 02:35:00,1.61387,1.61408,1.61357,1.6136,74000000.0
2008-07-02 02:36:00,1.61406,1.61406,1.61312,1.61384,190700002.0
2008-07-02 02:37:00,1.61337,1.61337,1.61157,1.61206,73000000.0
2008-07-02 02:38:00,1.61255,1.61327,1.61255,1.61327,71700000.0
2008-07-02 02:39:00,1.61349,1.61349,1.61336,1.61344,43600000.0
2008-07-02 02:40:00,1.61357,1.61358,1.61306,1.61309,45800000.0
2008-07-02 02:41:00,1.61292,1.61319,1.61292,1.61296,29000000.0
2008-07-02 02:42:00,1.61307,1.61311,1.61302,1.61302,30200000.0
2008-07-02 02:43:00,1.61311,1.61361,1.61311,1.61361,62600002.0
2008-07-02 02:44:00,1.61374,1.61414,1.61337,1.61352,95700000.0
2008-07-02 02:45:00,1.61347,1.61381,1.61346,1.61354,65400002.0
2008-07-02 02:46:00,1.6134,1.6135,1.61302,1.61304,144800000.0
2008-07-02 02:47:00,1.6132,1.61391,1.6132,1.61357,194500000.0
2008-07-02 02:48:00,1.61356,1.61373,1.61344,1.61357,134700000.0
2008-07-02 02:49:00,1.61356,1.61369,1.61325,1.61339,56300000.0
2008-07-02 02:50:00,1.61364,1.6137,1.61324,1.61367,109500000.0
2008-07-02 02:51:00,1.61312,1.61321,1.61291,1.61317,59000000.0
2008-07-02 02:52:00,1.61312,1.61329,1.61312,1.61312,50600000.0
2008-07-02 02:53:00,1.61336,1.61354,1.61315,1.61328,50300000.0
2008-07-02 02:54:00,1.61318,1.61378,1.61281,1.61343,51300000.0
2008-07-02 02:55:00,1.61321,1.61339,1.61303,1.61336,28200000.0
2008-07-02 02:56:00,1.61313,1.61324,1.6131,1.61324,61900000.0
2008-07-02 02:57:00,1.61329,1.61329,1.61327,1.61329,33300000.0
2008-07-02 02:58:00,1.6132,1.61338,1.6132,1.61334,72600000.0
2008-07-02 02:59:00,1.61314,1.61348,1.61314,1.61323,50600000.0
2008-07-02 03:00:00,1.61323,1.61349,1.61322,1.61348,127200000.0
2008-07-02 03:01:00,1.61374,1.6139,1.61374,1.6139,49400000.0
2008-07-02 03:02:00,1.61384,1.6139,1.61381,1.61384,45400000.0
2008-07-02 03:03:00,1.6138,1.61388,1.61377,1.61388,57000000.0
2008-07-02 03:04:00,1.61386,1.6142,1.61373,1.61405,51800000.0
2008-07-02 03:05:00,1.61366,1.61371,1.61359,1.61368,49800000.0
2008-07-02 03:06:00,1.61379,1.61385,1.61372,1.61385,48800000.0
2008-07-02 03:07:00,1.61373,1.61406,1.61346,1.61406,102100000.0
2008-07-02 03:08:00,1.61424,1.61448,1.61399,1.61399,63800000.0
2008-07-02 03:09:00,1.61425,1.61447,1.61405,1.61447,42400000.0
2008-07-02 03:10:00,1.61403,1.61446,1.61403,1.61441,37800001.0
2008-07-02 03:11:00,1.61407,1.61418,1.61407,1.61416,83800000.0
2008-07-02 03:12:00,1.61416,1.61455,1.6141,1.61442,40800000.0
2008-07-02 03:13:00,1.61418,1.61456,1.61413,1.61448,62000001.0
2008-07-02 03:14:00,1.61457,1.61512,1.6145,1.61506,41900000.0
2008-07-02 03:15:00,1.61491,1.61533,1.61491,1.61491,32000000.0
2008-07-02 03:16:00,1.61481,1.61505,1.61468,1.6149,23400000.0
2008-07-02 03:17:00,1.61509,1.61509,1.61434,1.61505,69500001.0
2008-07-02 03:18:00,1.615,1.615,1.61468,1.615,46100000.0
2008-07-02 03:19:00,1.61484,1.61484,1.61428,1.61437,39200000.0
2008-07-02 03:20:00,1.61414,1.61467,1.61414,1.61456,48000000.0
2008-07-02 03:21:00,1.614,1.614,1.61372,1.61377,46000000.0
2008-07-02 03:22:00,1.61385,1.61394,1.61378,1.61394,40800000.0
2008-07-02 03:23:00,1.61403,1.61422,1.61403,1.61419,79700000.0
2008-07-02 03:24:00,1.61425,1.61434,1.61419,1.61424,65800000.0
2008-07-02 03:25:00,1.6149,1.6149,1.61416,1.61416,25600000.0
2008-07-02 03:26:00,1.61439,1.61443,1.61431,1.61436,123000000.0
2008-07-02 03:27:00,1.61441,1.61455,1.61433,1.61448,100800000.0
2008-07-02 03:28:00,1.61457,1.61462,1.61455,1.61462,56600000.0
2008-07-02 03:29:00,1.6145,1.6145,1.61433,1.61436,46400000.0
2008-07-02 03:30:00,1.61436,1.61481,1.61408,1.61408,61000000.0
2008-07-02 03:31:00,1.61384,1.61423,1.61383,1.61423,17200000.0
2008-07-02 03:32:00,1.61422,1.61438,1.61414,1.61438,58700000.0
2008-07-02 03:33:00,1.61427,1.61427,1.61373,1.6138,35700000.0
2008-07-02 03:34:00,1.61399,1.61473,1.61399,1.6141,39000000.0
2008-07-02 03:35:00,1.61427,1.61437,1.61417,1.6143,86900000.0
2008-07-02 03:36:00,1.61439,1.61469,1.61416,1.61464,43000000.0
2008-07-02 03:37:00,1.61452,1.61461,1.61426,1.61446,23800000.0
2008-07-02 03:38:00,1.61413,1.61463,1.61413,1.61454,32600000.0
2008-07-02 03:39:00,1.61448,1.61455,1.61417,1.61417,104800000.0
2008-07-02 03:40:00,1.61425,1.61491,1.61425,1.6148,138100001.0
2008-07-02 03:41:00,1.61449,1.61477,1.6143,1.6143,82300001.0
2008-07-02 03:42:00,1.61418,1.61418,1.61398,1.614,82200000.0
2008-07-02 03:43:00,1.61407,1.61414,1.61398,1.614,45600000.0
2008-07-02 03:44:00,1.61397,1.61404,1.61384,1.61392,35400000.0
2008-07-02 03:45:00,1.61393,1.61399,1.61378,1.61393,51000000.0
2008-07-02 03:46:00,1.61366,1.61375,1.61341,1.61341,38700000.0
2008-07-02 03:47:00,1.61358,1.61382,1.61358,1.61367,54400000.0
2008-07-02 03:48:00,1.61392,1.61398,1.61367,1.6138,19800000.0
2008-07-02 03:49:00,1.61366,1.61366,1.61321,1.61332,39800000.0
2008-07-02 03:50:00,1.61358,1.61358,1.61321,1.61327,134500000.0
2008-07-02 03:51:00,1.61347,1.61347,1.61328,1.61328,43600000.0
2008-07-02 03:52:00,1.61334,1.61344,1.61312,1.61314,77400000.0
2008-07-02 03:53:00,1.61313,1.6132,1.613,1.61311,60700000.0
2008-07-02 03:54:00,1.61308,1.61323,1.61308,1.61323,18800000.0
2008-07-02 03:55:00,1.61317,1.6134,1.61312,1.61333,129400000.0
2008-07-02 03:56:00,1.61316,1.61333,1.61309,1.61311,241600001.0
2008-07-02 03:57:00,1.61306,1.61317,1.61301,1.61304,138600000.0
2008-07-02 03:58:00,1.61298,1.61382,1.61279,1.61279,231200000.0
2008-07-02 03:59:00,1.61313,1.61343,1.61309,1.61332,213400000.0
2008-07-02 04:00:00,1.6134,1.61358,1.61336,1.61345,82500001.0
2008-07-02 04:01:00,1.61357,1.61379,1.61347,1.61366,128400000.0
2008-07-02 04:02:00,1.61365,1.6137,1.61325,1.61328,141400001.0
2008-07-02 04:03:00,1.61322,1.61331,1.61307,1.61308,93600000.0
2008-07-02 04:04:00,1.61309,1.61309,1.61273,1.61273,123400000.0
2008-07-02 04:05:00,1.61266,1.61334,1.6126,1.61307,185700000.0
2008-07-02 04:06:00,1.61247,1.61303,1.61244,1.61294,124200001.0
2008-07-02 04:07:00,1.61303,1.61303,1.61274,1.61275,158700001.0
2008-07-02 04:08:00,1.61268,1.61317,1.61268,1.61304,56400000.0
2008-07-02 04:09:00,1.61311,1.61332,1.61299,1.61299,28400000.0
2008-07-02 04:10:00,1.61278,1.61282,1.61238,1.61267,113300000.0
2008-07-02 04:11:00,1.61268,1.61293,1.61256,1.61275,49400000.0
2008-07-02 04:12:00,1.61243,1.61286,1.61243,1.61274,84100000.0
2008-07-02 04:13:00,1.61268,1.61275,1.61258,1.61259,84000000.0
2008-07-02 04:14:00,1.61256,1.61269,1.61246,1.61269,77600000.0
2008-07-02 04:15:00,1.61278,1.61284,1.61251,1.61275,111600002.0
2008-07-02 04:16:00,1.61275,1.61285,1.61244,1.61259,67300000.0
2008-07-02 04:17:00,1.61251,1.61267,1.61223,1.61223,39900000.0
2008-07-02 04:18:00,1.61212,1.6123,1.61167,1.61174,117900000.0
2008-07-02 04:19:00,1.61159,1.61174,1.61128,1.61128,58400000.0
2008-07-02 04:20:00,1.61116,1.61131,1.61106,1.61106,171800000.0
2008-07-02 04:21:00,1.61119,1.61135,1.61115,1.61115,37400000.0
2008-07-02 04:22:00,1.61119,1.61132,1.61117,1.61132,16200000.0
2008-07-02 04:23:00,1.61141,1.6121,1.61141,1.6121,38000000.0
2008-07-02 04:24:00,1.61222,1.61243,1.61222,1.61235,164300000.0
2008-07-02 04:25:00,1.61252,1.61305,1.61243,1.61254,173800001.0
2008-07-02 04:26:00,1.61245,1.61259,1.6124,1.61243,127800001.0
2008-07-02 04:27:00,1.61243,1.61269,1.61243,1.61254,58800000.0
2008-07-02 04:28:00,1.61233,1.61233,1.61212,1.61222,46400000.0
2008-07-02 04:29:00,1.61211,1.61271,1.61196,1.61247,87200000.0
2008-07-02 04:30:00,1.61217,1.61281,1.61217,1.61248,91200001.0
2008-07-02 04:31:00,1.61209,1.61241,1.61209,1.61238,30600000.0
2008-07-02 04:32:00,1.61238,1.61238,1.61215,1.61227,50200000.0
2008-07-02 04:33:00,1.61216,1.61227,1.61216,1.6122,11800000.0
2008-07-02 04:34:00,1.61226,1.61226,1.61206,1.61209,30000000.0
2008-07-02 04:35:00,1.61204,1.61219,1.61204,1.61204,58600000.0
2008-07-02 04:36:00,1.61176,1.61214,1.61139,1.61202,178300000.0
2008-07-02 04:37:00,1.61185,1.61208,1.61158,1.61185,149400000.0
2008-07-02 04:38:00,1.61181,1.61181,1.61167,1.61169,58600000.0
2008-07-02 04:39:00,1.61174,1.61234,1.61174,1.61215,45300000.0
2008-07-02 04:40:00,1.61188,1.61234,1.61188,1.61234,27200000.0
2008-07-02 04:41:00,1.6122,1.61244,1.61212,1.61243,35200000.0
2008-07-02 04:42:00,1.6122,1.61234,1.61214,1.61218,59800000.0
2008-07-02 04:43:00,1.61209,1.61209,1.61192,1.61202,56600000.0
2008-07-02 04:44:00,1.61195,1.61263,1.61195,1.61263,30000000.0
2008-07-02 04:45:00,1.6126,1.6126,1.61219,1.61236,42400000.0
2008-07-02 04:46:00,1.61263,1.61278,1.61262,1.61276,61800000.0
2008-07-02 04:47:00,1.61253,1.61282,1.61234,1.61269,94200000.0
2008-07-02 04:48:00,1.61262,1.61291,1.61262,1.61276,74000001.0
2008-07-02 04:49:00,1.61266,1.61266,1.61219,1.61219,69200000.0
2008-07-02 04:50:00,1.61215,1.61248,1.61209,1.61216,49000001.0
2008-07-02 04:51:00,1.61223,1.61223,1.61216,1.61216,19800000.0
2008-07-02 04:52:00,1.61211,1.6124,1.61198,1.61225,49600000.0
2008-07-02 04:53:00,1.61239,1.61254,1.61224,1.61233,39600000.0
2008-07-02 04:54:00,1.61234,1.61249,1.61218,1.61218,23600000.0
2008-07-02 04:55:00,1.61252,1.61279,1.61247,1.61262,40000000.0
2008-07-02 04:56:00,1.61221,1.61221,1.61184,1.61185,40500000.0
2008-07-02 04:57:00,1.61175,1.61189,1.61175,1.61186,25000000.0
2008-07-02 04:58:00,1.61184,1.61187,1.61177,1.61184,17400000.0
2008-07-02 04:59:00,1.61171,1.61215,1.61169,1.61183,141700000.0
2008-07-02 05:00:00,1.61206,1.61209,1.6118,1.6119,213200000.0
2008-07-02 05:01:00,1.61225,1.61242,1.61216,1.61216,26600000.0
2008-07-02 05:02:00,1.61207,1.61223,1.61205,1.61207,233900000.0
2008-07-02 05:03:00,1.61195,1.61219,1.61178,1.6119,187400001.0
2008-07-02 05:04:00,1.61194,1.61211,1.61194,1.61204,218400001.0
2008-07-02 05:05:00,1.61213,1.61218,1.61192,1.61202,163500000.0
2008-07-02 05:06:00,1.61207,1.61217,1.61199,1.61212,207400000.0
2008-07-02 05:07:00,1.61198,1.61226,1.61175,1.61215,298200002.0
2008-07-02 05:08:00,1.61226,1.61249,1.61216,1.6122,288700001.0
2008-07-02 05:09:00,1.61216,1.61269,1.61216,1.61235,193600000.0
2008-07-02 05:10:00,1.61237,1.6125,1.61233,1.61242,198100000.0
2008-07-02 05:11:00,1.61227,1.61235,1.61211,1.61217,119600000.0
2008-07-02 05:12:00,1.6122,1.61227,1.61213,1.61213,121800000.0
2008-07-02 05:13:00,1.61227,1.61255,1.61226,1.61227,139200000.0
2008-07-02 05:14:00,1.6122,1.61233,1.61219,1.61221,203700001.0
2008-07-02 05:15:00,1.61212,1.61212,1.61193,1.61193,191900000.0
2008-07-02 05:16:00,1.61198,1.6122,1.61192,1.61201,206100000.0
2008-07-02 05:17:00,1.61209,1.6123,1.612,1.61222,156300000.0
2008-07-02 05:18:00,1.61229,1.61255,1.61222,1.61222,255000001.0
2008-07-02 05:19:00,1.61206,1.61224,1.61166,1.61173,254800000.0
2008-07-02 05:20:00,1.61191,1.61199,1.61175,1.61186,236800000.0
2008-07-02 05:21:00,1.61186,1.6122,1.61179,1.61195,259600000.0
2008-07-02 05:22:00,1.612,1.61202,1.61171,1.61171,201000000.0
2008-07-02 05:23:00,1.61161,1.61178,1.61161,1.61172,121800000.0
2008-07-02 05:24:00,1.61168,1.61179,1.61165,1.61172,161200000.0
2008-07-02 05:25:00,1.61174,1.61203,1.61168,1.61169,249800000.0
2008-07-02 05:26:00,1.6119,1.61225,1.6119,1.61218,113800000.0
2008-07-02 05:27:00,1.61246,1.61248,1.61208,1.6123,282200000.0
2008-07-02 05:28:00,1.61223,1.6123,1.61195,1.61216,218400001.0
2008-07-02 05:29:00,1.61223,1.61237,1.61206,1.61216,219200000.0
2008-07-02 05:30:00,1.61209,1.61234,1.61197,1.61225,205200000.0
2008-07-02 05:31:00,1.61199,1.61214,1.61183,1.61183,85200001.0
2008-07-02 05:32:00,1.61193,1.61193,1.61157,1.61157,164200001.0
2008-07-02 05:33:00,1.61154,1.61164,1.61147,1.61147,161200001.0
2008-07-02 05:34:00,1.61147,1.61162,1.61123,1.61138,238100001.0
2008-07-02 05:35:00,1.61138,1.61167,1.61134,1.61151,272900000.0
2008-07-02 05:36:00,1.61148,1.61164,1.61146,1.61151,191600000.0
2008-07-02 05:37:00,1.61155,1.61191,1.61155,1.61177,153800000.0
2008-07-02 05:38:00,1.61172,1.61192,1.6117,1.61187,202599999.0
2008-07-02 05:39:00,1.61151,1.61168,1.61126,1.61131,178700000.0
2008-07-02 05:40:00,1.61145,1.61176,1.61123,1.61129,174900000.0
2008-07-02 05:41:00,1.61176,1.61181,1.61149,1.61181,112900000.0
2008-07-02 05:42:00,1.61176,1.6118,1.61164,1.61167,218500000.0
2008-07-02 05:43:00,1.61166,1.61174,1.61163,1.61164,116300000.0
2008-07-02 05:44:00,1.61145,1.61145,1.6105,1.6105,116100000.0
2008-07-02 05:45:00,1.61053,1.61077,1.61042,1.61057,201700001.0
2008-07-02 05:46:00,1.61058,1.61076,1.61053,1.61059,176700000.0
2008-07-02 05:47:00,1.61056,1.61074,1.61041,1.61059,221100000.0
2008-07-02 05:48:00,1.61049,1.61076,1.6104,1.61051,295700002.0
2008-07-02 05:49:00,1.61045,1.6105,1.61016,1.61021,184100000.0
2008-07-02 05:50:00,1.61034,1.61073,1.61034,1.61053,298600000.0
2008-07-02 05:51:00,1.61038,1.61056,1.61038,1.61043,200500001.0
2008-07-02 05:52:00,1.61038,1.61052,1.61019,1.61038,165900000.0
2008-07-02 05:53:00,1.61032,1.61071,1.6103,1.61031,112400000.0
2008-07-02 05:54:00,1.61039,1.61057,1.61025,1.61041,214500002.0
2008-07-02 05:55:00,1.61035,1.61048,1.61013,1.61013,227900000.0
2008-07-02 05:56:00,1.61038,1.61043,1.61019,1.61023,144200000.0
2008-07-02 05:57:00,1.6102,1.61044,1.6102,1.61026,181900001.0
2008-07-02 05:58:00,1.61031,1.61039,1.61021,1.61037,145600001.0
2008-07-02 05:59:00,1.61048,1.61056,1.6104,1.61045,83900000.0
2008-07-02 06:00:00,1.6105,1.61058,1.61046,1.61053,222200001.0
2008-07-02 06:01:00,1.61055,1.61063,1.61046,1.61047,129600000.0
2008-07-02 06:02:00,1.6103,1.61047,1.61021,1.61021,246300001.0
2008-07-02 06:03:00,1.61031,1.61043,1.61025,1.61036,233600001.0
2008-07-02 06:04:00,1.61048,1.61055,1.61045,1.61053,173800000.0
2008-07-02 06:05:00,1.61053,1.61064,1.61046,1.61061,411500000.0
2008-07-02 06:06:00,1.61062,1.61077,1.61059,1.61072,69600000.0
2008-07-02 06:07:00,1.61074,1.61074,1.61044,1.61051,329600001.0
2008-07-02 06:08:00,1.61028,1.61055,1.61012,1.61029,522000003.0
2008-07-02 06:09:00,1.61022,1.61055,1.6102,1.61033,406100000.0
2008-07-02 06:10:00,1.61037,1.61057,1.61032,1.61032,289000001.0
2008-07-02 06:11:00,1.6103,1.6104,1.61022,1.61033,417800000.0
2008-07-02 06:12:00,1.6103,1.61059,1.61024,1.61051,291800001.0
2008-07-02 06:13:00,1.61045,1.6106,1.61021,1.61029,314100001.0
2008-07-02 06:14:00,1.61026,1.61026,1.60994,1.61007,400400002.0
2008-07-02 06:15:00,1.61019,1.61029,1.61011,1.61019,173200000.0
2008-07-02 06:16:00,1.61019,1.61031,1.61011,1.61011,199900000.0
2008-07-02 06:17:00,1.61009,1.61015,1.60996,1.60997,170200002.0
2008-07-02 06:18:00,1.60996,1.61021,1.60996,1.61004,209600001.0
2008-07-02 06:19:00,1.61008,1.61029,1.61007,1.61029,208700000.0
2008-07-02 06:20:00,1.61016,1.61029,1.60995,1.60997,270700002.0
2008-07-02 06:21:00,1.61003,1.61011,1.60983,1.60986,251100000.0
2008-07-02 06:22:00,1.60984,1.61007,1.60976,1.60984,247000000.0
2008-07-02 06:23:00,1.60982,1.60994,1.60961,1.60994,304000000.0
2008-07-02 06:24:00,1.61006,1.61023,1.60996,1.61012,300700000.0
2008-07-02 06:25:00,1.61,1.61004,1.60972,1.60975,258300002.0
2008-07-02 06:26:00,1.60976,1.60988,1.60969,1.60978,322900000.0
2008-07-02 06:27:00,1.60987,1.60995,1.60976,1.60984,330000001.0
2008-07-02 06:28:00,1.60987,1.61,1.60976,1.60983,374500000.0
2008-07-02 06:29:00,1.61002,1.61045,1.61002,1.61045,84800000.0
2008-07-02 06:30:00,1.61049,1.6107,1.61045,1.61048,290400000.0
2008-07-02 06:31:00,1.61054,1.61083,1.6105,1.61066,162800000.0
2008-07-02 06:32:00,1.6106,1.61067,1.61056,1.61056,204500000.0
2008-07-02 06:33:00,1.61054,1.61074,1.61054,1.61057,266600001.0
2008-07-02 06:34:00,1.61053,1.61068,1.61048,1.61064,218800000.0
2008-07-02 06:35:00,1.61063,1.61079,1.61056,1.61056,129300000.0
2008-07-02 06:36:00,1.61059,1.61068,1.61054,1.61054,61400000.0
2008-07-02 06:37:00,1.61054,1.61064,1.61052,1.61062,197000000.0
2008-07-02 06:38:00,1.61067,1.6109,1.61066,1.61085,148800000.0
2008-07-02 06:39:00,1.61077,1.61098,1.61077,1.61096,72500001.0
2008-07-02 06:40:00,1.61092,1.61117,1.61089,1.61112,108900000.0
2008-07-02 06:41:00,1.61096,1.61105,1.61086,1.61098,220700000.0
2008-07-02 06:42:00,1.61102,1.61128,1.61095,1.61095,300400001.0
2008-07-02 06:43:00,1.61092,1.61099,1.61083,1.61083,126100000.0
2008-07-02 06:44:00,1.61079,1.61096,1.61075,1.61093,333100001.0
2008-07-02 06:45:00,1.61078,1.61082,1.61066,1.61079,247500000.0
2008-07-02 06:46:00,1.61065,1.61068,1.61039,1.61042,201100000.0
2008-07-02 06:47:00,1.61042,1.6107,1.61042,1.61051,207200000.0
2008-07-02 06:48:00,1.61065,1.61075,1.61052,1.61052,431500000.0
2008-07-02 06:49:00,1.61057,1.61085,1.61045,1.61058,324100000.0
2008-07-02 06:50:00,1.61056,1.61067,1.61047,1.61052,338400002.0
2008-07-02 06:51:00,1.61065,1.61073,1.61022,1.61022,302000001.0
2008-07-02 06:52:00,1.61056,1.61072,1.61053,1.61064,257200000.0
2008-07-02 06:53:00,1.61056,1.61077,1.61045,1.61063,285200000.0
2008-07-02 06:54:00,1.61084,1.61087,1.6105,1.61058,431600002.0
2008-07-02 06:55:00,1.61058,1.61072,1.61049,1.61059,332900000.0
2008-07-02 06:56:00,1.61067,1.61093,1.61049,1.61079,298900002.0
2008-07-02 06:57:00,1.61085,1.61119,1.61085,1.61097,82800001.0
2008-07-02 06:58:00,1.61065,1.61065,1.61018,1.61024,224800000.0
2008-07-02 06:59:00,1.61032,1.61065,1.6103,1.61038,279000000.0
2008-07-02 07:00:00,1.61059,1.61064,1.61055,1.61057,129000001.0
2008-07-02 07:01:00,1.61063,1.61077,1.61055,1.61077,282300000.0
2008-07-02 07:02:00,1.61089,1.61114,1.61083,1.61103,423400003.0
2008-07-02 07:03:00,1.61114,1.61128,1.61108,1.61108,132800000.0
2008-07-02 07:04:00,1.61106,1.6115,1.61106,1.6115,333100000.0
2008-07-02 07:05:00,1.61148,1.6116,1.6114,1.61147,143900001.0
2008-07-02 07:06:00,1.6113,1.61136,1.61104,1.61136,236400001.0
2008-07-02 07:07:00,1.61154,1.61154,1.61125,1.61134,178700000.0
2008-07-02 07:08:00,1.61152,1.61177,1.61144,1.61144,245200000.0
2008-07-02 07:09:00,1.61144,1.61153,1.61139,1.61146,207300000.0
2008-07-02 07:10:00,1.61144,1.61144,1.61117,1.6112,367800000.0
2008-07-02 07:11:00,1.61105,1.61115,1.61099,1.61099,345000002.0
2008-07-02 07:12:00,1.61101,1.61134,1.611,1.61134,251800000.0
2008-07-02 07:13:00,1.61121,1.61129,1.61097,1.61099,245800000.0
2008-07-02 07:14:00,1.61099,1.61113,1.6109,1.61092,493999999.0
2008-07-02 07:15:00,1.61083,1.61119,1.6107,1.61077,232200001.0
2008-07-02 07:16:00,1.61057,1.61082,1.61057,1.61082,177000000.0
2008-07-02 07:17:00,1.61083,1.611,1.61073,1.61073,204400000.0
2008-07-02 07:18:00,1.61073,1.61094,1.6104,1.61057,387400002.0
2008-07-02 07:19:00,1.61029,1.61048,1.61017,1.61045,358200001.0
2008-07-02 07:20:00,1.61044,1.61085,1.61043,1.61043,428300003.0
2008-07-02 07:21:00,1.61043,1.61065,1.61036,1.61065,293900002.0
2008-07-02 07:22:00,1.61061,1.61071,1.6105,1.61065,327000000.0
2008-07-02 07:23:00,1.61069,1.61081,1.61048,1.61062,475100000.0
2008-07-02 07:24:00,1.61047,1.61047,1.60989,1.60989,263300000.0
2008-07-02 07:25:00,1.61008,1.61009,1.60988,1.60997,326500000.0
2008-07-02 07:26:00,1.61008,1.61048,1.61008,1.61043,253700001.0
2008-07-02 07:27:00,1.6105,1.61064,1.61037,1.61056,138400000.0
2008-07-02 07:28:00,1.61051,1.61063,1.61048,1.6105,213000000.0
2008-07-02 07:29:00,1.61057,1.61077,1.61041,1.6105,204800001.0
2008-07-02 07:30:00,1.61063,1.61135,1.61063,1.61124,531200003.0
2008-07-02 07:31:00,1.61135,1.6116,1.61121,1.61121,251100001.0
2008-07-02 07:32:00,1.61138,1.61143,1.61115,1.6113,455000002.0
2008-07-02 07:33:00,1.61126,1.61126,1.61096,1.61096,417700003.0
2008-07-02 07:34:00,1.61098,1.61128,1.61098,1.61122,353600002.0
2008-07-02 07:35:00,1.61139,1.61181,1.61139,1.61179,255800000.0
2008-07-02 07:36:00,1.61168,1.61189,1.61164,1.61176,336400000.0
2008-07-02 07:37:00,1.61166,1.61179,1.61152,1.61161,190700000.0
2008-07-02 07:38:00,1.6117,1.61192,1.61162,1.61192,76900000.0
2008-07-02 07:39:00,1.61179,1.61183,1.61159,1.61176,451000002.0
2008-07-02 07:40:00,1.61167,1.61185,1.61151,1.61156,310900001.0
2008-07-02 07:41:00,1.61155,1.61174,1.61142,1.61161,631600000.0
2008-07-02 07:42:00,1.61197,1.61239,1.61197,1.61233,273500001.0
2008-07-02 07:43:00,1.61244,1.6126,1.61239,1.61247,312800000.0
2008-07-02 07:44:00,1.61229,1.61239,1.61224,1.61229,343200001.0
2008-07-02 07:45:00,1.61253,1.61253,1.61195,1.61195,427700003.0
2008-07-02 07:46:00,1.612,1.61226,1.61193,1.61198,407800000.0
2008-07-02 07:47:00,1.61184,1.61184,1.61124,1.61124,731500002.0
2008-07-02 07:48:00,1.61126,1.61129,1.61093,1.61094,803700003.0
2008-07-02 07:49:00,1.61106,1.61162,1.61106,1.61108,790400002.0
2008-07-02 07:50:00,1.61116,1.61146,1.61097,1.61101,652700002.0
2008-07-02 07:51:00,1.61092,1.61097,1.61053,1.61057,578200000.0
2008-07-02 07:52:00,1.61023,1.61023,1.60987,1.60987,406900000.0
2008-07-02 07:53:00,1.60968,1.61029,1.60968,1.61029,576100002.0
2008-07-02 07:54:00,1.61034,1.61046,1.61025,1.6104,376800000.0
2008-07-02 07:55:00,1.61019,1.6103,1.60995,1.60998,352500000.0
2008-07-02 07:56:00,1.60996,1.61008,1.60973,1.6099,658300000.0
2008-07-02 07:57:00,1.61004,1.61012,1.60978,1.60983,595700001.0
2008-07-02 07:58:00,1.60996,1.61036,1.60996,1.61024,608300001.0
2008-07-02 07:59:00,1.61045,1.61062,1.61018,1.61018,455600001.0
2008-07-02 08:00:00,1.61037,1.61081,1.61025,1.61061,403900000.0
2008-07-02 08:01:00,1.6107,1.61109,1.61061,1.61078,453200000.0
2008-07-02 08:02:00,1.61053,1.61063,1.61024,1.61025,177000000.0
2008-07-02 08:03:00,1.61043,1.6106,1.61037,1.61038,432800000.0
2008-07-02 08:04:00,1.61033,1.61092,1.61028,1.61092,448800000.0
2008-07-02 08:05:00,1.61095,1.611,1.61042,1.61063,294899999.0
2008-07-02 08:06:00,1.61063,1.61063,1.61013,1.61033,634000002.0
2008-07-02 08:07:00,1.61025,1.61043,1.60995,1.60995,422200001.0
2008-07-02 08:08:00,1.61016,1.61099,1.61016,1.61099,402500000.0
2008-07-02 08:09:00,1.61099,1.61116,1.61084,1.61093,502100001.0
2008-07-02 08:10:00,1.61098,1.61154,1.61098,1.61144,609400001.0
2008-07-02 08:11:00,1.61137,1.61138,1.61107,1.61128,207000000.0
2008-07-02 08:12:00,1.61134,1.61182,1.61134,1.61166,471700000.0
2008-07-02 08:13:00,1.61164,1.61169,1.61138,1.61167,222500000.0
2008-07-02 08:14:00,1.61158,1.6116,1.61152,1.61152,88000000.0
2008-07-02 08:15:00,1.61141,1.61155,1.6113,1.61146,261900000.0
2008-07-02 08:16:00,1.61142,1.61142,1.61112,1.61112,253400000.0
2008-07-02 08:17:00,1.611,1.61104,1.61063,1.61063,235300001.0
2008-07-02 08:18:00,1.61061,1.61139,1.61055,1.61139,167200000.0
2008-07-02 08:19:00,1.61154,1.61154,1.61109,1.6112,315600000.0
2008-07-02 08:20:00,1.61132,1.61217,1.61132,1.61217,267400000.0
2008-07-02 08:21:00,1.61215,1.61223,1.61141,1.61141,483900001.0
2008-07-02 08:22:00,1.61143,1.61174,1.61143,1.61149,354100001.0
2008-07-02 08:23:00,1.61121,1.61133,1.61107,1.6111,283200001.0
2008-07-02 08:24:00,1.61115,1.61157,1.61115,1.61147,511700001.0
2008-07-02 08:25:00,1.61118,1.61118,1.61038,1.61038,532100001.0
2008-07-02 08:26:00,1.6101,1.61016,1.6098,1.61016,405999999.0
2008-07-02 08:27:00,1.61049,1.61072,1.61028,1.61047,358200000.0
2008-07-02 08:28:00,1.61035,1.61047,1.61005,1.61036,529600004.0
2008-07-02 08:29:00,1.61039,1.61056,1.61019,1.61033,473600003.0
2008-07-02 08:30:00,1.61044,1.61072,1.6103,1.61072,456499999.0
2008-07-02 08:31:00,1.61091,1.61114,1.61074,1.61108,245200000.0
2008-07-02 08:32:00,1.61105,1.61139,1.61092,1.61123,270200000.0
2008-07-02 08:33:00,1.61124,1.61124,1.61069,1.61083,163100000.0
2008-07-02 08:34:00,1.61067,1.61099,1.61016,1.61044,609900000.0
2008-07-02 08:35:00,1.61043,1.61073,1.61021,1.6105,464700000.0
2008-07-02 08:36:00,1.61064,1.61085,1.61046,1.61085,434600000.0
2008-07-02 08:37:00,1.61059,1.61059,1.61029,1.61039,322000000.0
2008-07-02 08:38:00,1.61045,1.61064,1.60998,1.61003,388300002.0
2008-07-02 08:39:00,1.60988,1.61009,1.60937,1.60999,561600001.0
2008-07-02 08:40:00,1.60993,1.61017,1.6098,1.61001,301700001.0
2008-07-02 08:41:00,1.61017,1.61085,1.61017,1.61038,480100000.0
2008-07-02 08:42:00,1.61031,1.61058,1.6102,1.6102,457400000.0
2008-07-02 08:43:00,1.60999,1.61026,1.60949,1.60949,389500000.0
2008-07-02 08:44:00,1.6095,1.61001,1.60948,1.6096,424100000.0
2008-07-02 08:45:00,1.60986,1.61036,1.60985,1.61005,692500001.0
2008-07-02 08:46:00,1.61015,1.61058,1.61009,1.61043,756700002.0
2008-07-02 08:47:00,1.61055,1.61061,1.61036,1.61042,545200000.0
2008-07-02 08:48:00,1.61061,1.61061,1.60986,1.60986,395900001.0
2008-07-02 08:49:00,1.60974,1.60996,1.60971,1.60978,485300001.0
2008-07-02 08:50:00,1.61006,1.61033,1.6099,1.61033,573300001.0
2008-07-02 08:51:00,1.61044,1.61048,1.61005,1.61021,491900001.0
2008-07-02 08:52:00,1.6104,1.61082,1.60997,1.61071,560500000.0
2008-07-02 08:53:00,1.61084,1.61164,1.61084,1.61128,509900000.0
2008-07-02 08:54:00,1.61135,1.61157,1.61109,1.61119,724700002.0
2008-07-02 08:55:00,1.61123,1.61196,1.61102,1.61181,626600002.0
2008-07-02 08:56:00,1.61183,1.61209,1.61167,1.61201,561900001.0
2008-07-02 08:57:00,1.61227,1.61236,1.61179,1.61197,512200002.0
2008-07-02 08:58:00,1.61204,1.61219,1.61156,1.61159,465500001.0
2008-07-02 08:59:00,1.61175,1.61216,1.61167,1.6121,353800001.0
2008-07-02 09:00:00,1.61202,1.61259,1.61202,1.61259,406000000.0
2008-07-02 09:01:00,1.61233,1.61238,1.61191,1.612,409100000.0
2008-07-02 09:02:00,1.61175,1.61223,1.61175,1.61192,624700000.0
2008-07-02 09:03:00,1.6123,1.613,1.61192,1.6125,531500001.0
2008-07-02 09:04:00,1.61235,1.61259,1.61209,1.61209,599099999.0
2008-07-02 09:05:00,1.6122,1.61243,1.61219,1.61232,630799999.0
2008-07-02 09:06:00,1.61198,1.61222,1.61183,1.61209,515300002.0
2008-07-02 09:07:00,1.61246,1.61262,1.61211,1.6124,353200001.0
2008-07-02 09:08:00,1.61233,1.61319,1.61233,1.61319,213300000.0
2008-07-02 09:09:00,1.61347,1.61398,1.61347,1.61375,306000001.0
2008-07-02 09:10:00,1.61387,1.61479,1.61379,1.6141,298700000.0
2008-07-02 09:11:00,1.61378,1.61394,1.61365,1.61377,560300001.0
2008-07-02 09:12:00,1.6139,1.61436,1.61381,1.61403,509900000.0
2008-07-02 09:13:00,1.61417,1.6145,1.61407,1.61407,515400000.0
2008-07-02 09:14:00,1.61405,1.61421,1.61386,1.61401,305600000.0
2008-07-02 09:15:00,1.61387,1.61412,1.61372,1.6141,405600000.0
2008-07-02 09:16:00,1.61405,1.61405,1.61321,1.61345,540300001.0
2008-07-02 09:17:00,1.61355,1.61381,1.61343,1.61345,489400002.0
2008-07-02 09:18:00,1.61346,1.61418,1.61346,1.61398,185700000.0
2008-07-02 09:19:00,1.61417,1.61417,1.61365,1.61365,480700000.0
2008-07-02 09:20:00,1.61361,1.61369,1.61321,1.61329,250100001.0
2008-07-02 09:21:00,1.61347,1.61372,1.6132,1.61372,478599998.0
2008-07-02 09:22:00,1.61373,1.61377,1.61353,1.61377,349199998.0
2008-07-02 09:23:00,1.6137,1.61374,1.61343,1.61369,446499998.0
2008-07-02 09:24:00,1.61363,1.61382,1.61343,1.61352,306700001.0
2008-07-02 09:25:00,1.61354,1.61389,1.61339,1.61389,417100001.0
2008-07-02 09:26:00,1.61407,1.61421,1.61397,1.61414,577200000.0
2008-07-02 09:27:00,1.61395,1.61426,1.61388,1.61408,414200000.0
2008-07-02 09:28:00,1.61416,1.61419,1.61381,1.61381,480000000.0
2008-07-02 09:29:00,1.61388,1.61403,1.61326,1.61356,454800001.0
2008-07-02 09:30:00,1.61336,1.61369,1.61301,1.61307,679100002.0
2008-07-02 09:31:00,1.61301,1.61367,1.61299,1.61357,378900001.0
2008-07-02 09:32:00,1.61341,1.61354,1.61258,1.61352,395500000.0
2008-07-02 09:33:00,1.61353,1.61353,1.61309,1.61309,231800001.0
2008-07-02 09:34:00,1.61308,1.61329,1.61301,1.61316,435700000.0
2008-07-02 09:35:00,1.61321,1.61341,1.61298,1.61298,260000000.0
2008-07-02 09:36:00,1.61311,1.61334,1.61297,1.61297,477300000.0
2008-07-02 09:37:00,1.61298,1.61298,1.61247,1.61253,414400000.0
2008-07-02 09:38:00,1.61217,1.6123,1.61169,1.61169,329600000.0
2008-07-02 09:39:00,1.61179,1.61215,1.61176,1.6119,406900004.0
2008-07-02 09:40:00,1.61188,1.61233,1.61188,1.61217,389100001.0
2008-07-02 09:41:00,1.61218,1.61225,1.61198,1.6121,469500001.0
2008-07-02 09:42:00,1.61208,1.61237,1.61199,1.61209,457700001.0
2008-07-02 09:43:00,1.61201,1.61227,1.61192,1.61211,255700000.0
2008-07-02 09:44:00,1.61221,1.61245,1.61217,1.61235,545499999.0
2008-07-02 09:45:00,1.61218,1.61235,1.61211,1.61235,540900001.0
2008-07-02 09:46:00,1.6124,1.61244,1.61223,1.61233,331800000.0
2008-07-02 09:47:00,1.61262,1.61293,1.61242,1.61287,407400000.0
2008-07-02 09:48:00,1.61274,1.61289,1.61253,1.61269,284600000.0
2008-07-02 09:49:00,1.6128,1.61293,1.61251,1.61255,613900004.0
2008-07-02 09:50:00,1.6125,1.6125,1.61193,1.61203,425500001.0
2008-07-02 09:51:00,1.61197,1.61243,1.61194,1.61213,477200001.0
2008-07-02 09:52:00,1.61215,1.61248,1.61212,1.61241,408900000.0
2008-07-02 09:53:00,1.61246,1.61274,1.61246,1.61261,374600000.0
2008-07-02 09:54:00,1.61271,1.61293,1.61257,1.61257,574400003.0
2008-07-02 09:55:00,1.61227,1.61227,1.6118,1.61194,608000000.0
2008-07-02 09:56:00,1.61198,1.61214,1.61194,1.61214,343600001.0
2008-07-02 09:57:00,1.61208,1.61211,1.61183,1.61188,583600000.0
2008-07-02 09:58:00,1.61196,1.61254,1.61196,1.61246,778600003.0
2008-07-02 09:59:00,1.61267,1.61311,1.61251,1.61311,654400001.0
2008-07-02 10:00:00,1.6136,1.61393,1.6136,1.61383,277600001.0
2008-07-02 10:01:00,1.61381,1.61414,1.61343,1.61367,567900001.0
2008-07-02 10:02:00,1.61367,1.61383,1.6131,1.61331,540300001.0
2008-07-02 10:03:00,1.613,1.61329,1.61296,1.61316,484400000.0
2008-07-02 10:04:00,1.61332,1.61358,1.61322,1.61327,447400003.0
2008-07-02 10:05:00,1.61317,1.61335,1.61312,1.61322,397900000.0
2008-07-02 10:06:00,1.61313,1.61336,1.61303,1.61312,489100001.0
2008-07-02 10:07:00,1.61299,1.61313,1.61284,1.61303,541700001.0
2008-07-02 10:08:00,1.61287,1.61319,1.61287,1.61298,517400002.0
2008-07-02 10:09:00,1.61299,1.61328,1.61287,1.61293,452000001.0
2008-07-02 10:10:00,1.61291,1.61307,1.61283,1.61284,374400003.0
2008-07-02 10:11:00,1.61294,1.61294,1.6125,1.61265,372400000.0
2008-07-02 10:12:00,1.61275,1.61307,1.61274,1.61304,462400003.0
2008-07-02 10:13:00,1.61283,1.61301,1.61271,1.61272,443900000.0
2008-07-02 10:14:00,1.61262,1.61296,1.61251,1.61296,501200002.0
2008-07-02 10:15:00,1.61308,1.61319,1.61287,1.61288,422900001.0
2008-07-02 10:16:00,1.61289,1.61301,1.61255,1.61275,397900000.0
2008-07-02 10:17:00,1.6127,1.6128,1.6122,1.61243,397800001.0
2008-07-02 10:18:00,1.61223,1.61243,1.61209,1.61209,413100000.0
2008-07-02 10:19:00,1.61216,1.61216,1.61122,1.6114,302200001.0
2008-07-02 10:20:00,1.61138,1.61138,1.61109,1.61125,574400005.0
2008-07-02 10:21:00,1.61121,1.61144,1.61118,1.61131,395500002.0
2008-07-02 10:22:00,1.61135,1.61169,1.6113,1.61149,341700000.0
2008-07-02 10:23:00,1.61144,1.61175,1.61136,1.61157,541500002.0
2008-07-02 10:24:00,1.61173,1.61192,1.61159,1.61176,426700000.0
2008-07-02 10:25:00,1.61183,1.61198,1.61168,1.61198,380000001.0
2008-07-02 10:26:00,1.61191,1.612,1.61163,1.612,499700001.0
2008-07-02 10:27:00,1.61216,1.61248,1.61183,1.61183,519099999.0
2008-07-02 10:28:00,1.61202,1.61237,1.61186,1.61206,737900001.0
2008-07-02 10:29:00,1.61202,1.61207,1.61165,1.61196,452800001.0
2008-07-02 10:30:00,1.61193,1.61229,1.61191,1.61193,670400000.0
2008-07-02 10:31:00,1.61197,1.61235,1.6119,1.61219,478200000.0
2008-07-02 10:32:00,1.61221,1.61301,1.61221,1.61272,462600000.0
2008-07-02 10:33:00,1.61273,1.61279,1.61219,1.61242,557900000.0
2008-07-02 10:34:00,1.6124,1.6127,1.61231,1.61253,353400000.0
2008-07-02 10:35:00,1.61275,1.61398,1.61275,1.61325,478999999.0
2008-07-02 10:36:00,1.61323,1.61334,1.61285,1.61324,458500001.0
2008-07-02 10:37:00,1.61336,1.61347,1.61316,1.61329,525400000.0
2008-07-02 10:38:00,1.61346,1.61426,1.61339,1.61406,411100000.0
2008-07-02 10:39:00,1.61426,1.61433,1.61402,1.61406,444400001.0
2008-07-02 10:40:00,1.61406,1.61412,1.61385,1.61388,316800000.0
2008-07-02 10:41:00,1.61416,1.61452,1.61414,1.61441,621900002.0
2008-07-02 10:42:00,1.61435,1.61442,1.61396,1.61406,337600000.0
2008-07-02 10:43:00,1.61395,1.6141,1.61369,1.61386,416900001.0
2008-07-02 10:44:00,1.61395,1.61404,1.6128,1.61293,534600001.0
2008-07-02 10:45:00,1.61293,1.61342,1.61268,1.61268,527400000.0
2008-07-02 10:46:00,1.61302,1.61332,1.61301,1.61315,310600000.0
2008-07-02 10:47:00,1.61347,1.61392,1.61347,1.61382,358700000.0
2008-07-02 10:48:00,1.61386,1.61456,1.61386,1.61412,536700003.0
2008-07-02 10:49:00,1.61404,1.61442,1.61401,1.61401,368200000.0
2008-07-02 10:50:00,1.61398,1.6146,1.61398,1.61418,607600001.0
2008-07-02 10:51:00,1.61426,1.61504,1.61426,1.61501,484000001.0
2008-07-02 10:52:00,1.61524,1.61619,1.61485,1.61589,332900000.0
2008-07-02 10:53:00,1.61579,1.61579,1.61455,1.61494,380000000.0
2008-07-02 10:54:00,1.61516,1.61595,1.61516,1.61584,400400001.0
2008-07-02 10:55:00,1.6158,1.61589,1.61548,1.61564,487400005.0
2008-07-02 10:56:00,1.61572,1.61572,1.61527,1.6156,495400000.0
2008-07-02 10:57:00,1.61562,1.61587,1.61513,1.61544,388300001.0
2008-07-02 10:58:00,1.61537,1.61596,1.61501,1.61521,440200001.0
2008-07-02 10:59:00,1.61494,1.61536,1.61444,1.61455,822000002.0
2008-07-02 11:00:00,1.61471,1.61537,1.61421,1.6147,431100000.0
2008-07-02 11:01:00,1.61468,1.61495,1.61434,1.61434,549500000.0
2008-07-02 11:02:00,1.61408,1.61445,1.61359,1.61359,454000000.0
2008-07-02 11:03:00,1.61349,1.61398,1.61342,1.61372,227500000.0
2008-07-02 11:04:00,1.61374,1.61425,1.61347,1.614,511100000.0
2008-07-02 11:05:00,1.61396,1.61417,1.61366,1.61383,467600001.0
2008-07-02 11:06:00,1.61369,1.61394,1.61364,1.6138,535800000.0
2008-07-02 11:07:00,1.61353,1.61423,1.61353,1.61384,224500001.0
2008-07-02 11:08:00,1.61405,1.61414,1.61375,1.61375,342000000.0
2008-07-02 11:09:00,1.61361,1.61385,1.61339,1.61351,381400000.0
2008-07-02 11:10:00,1.61358,1.61374,1.6134,1.61358,453000002.0
2008-07-02 11:11:00,1.61364,1.61409,1.61364,1.61381,487900000.0
2008-07-02 11:12:00,1.61374,1.61395,1.61336,1.61354,553700000.0
2008-07-02 11:13:00,1.61345,1.61359,1.61323,1.61359,419000000.0
2008-07-02 11:14:00,1.61364,1.61382,1.61347,1.61352,432500001.0
2008-07-02 11:15:00,1.61338,1.61357,1.61319,1.6134,527600002.0
2008-07-02 11:16:00,1.61358,1.61376,1.61333,1.61356,481500001.0
2008-07-02 11:17:00,1.61355,1.61388,1.61353,1.61362,436400001.0
2008-07-02 11:18:00,1.61374,1.61406,1.61367,1.61391,355000002.0
2008-07-02 11:19:00,1.61372,1.61398,1.61369,1.61391,395900002.0
2008-07-02 11:20:00,1.61382,1.61412,1.61366,1.61392,564100000.0
2008-07-02 11:21:00,1.61389,1.61417,1.61369,1.61372,543300002.0
2008-07-02 11:22:00,1.61399,1.61448,1.61397,1.61438,630800001.0
2008-07-02 11:23:00,1.61435,1.61471,1.6142,1.61471,507300002.0
2008-07-02 11:24:00,1.61445,1.61454,1.61435,1.61442,389800002.0
2008-07-02 11:25:00,1.61444,1.61481,1.61434,1.61465,405800002.0
2008-07-02 11:26:00,1.61463,1.61468,1.6144,1.61444,589300002.0
2008-07-02 11:27:00,1.61423,1.61429,1.61398,1.61422,602700002.0
2008-07-02 11:28:00,1.61418,1.61434,1.6138,1.61409,398100002.0
2008-07-02 11:29:00,1.61423,1.61433,1.61405,1.61424,475100000.0
2008-07-02 11:30:00,1.61427,1.61432,1.61412,1.61419,417500000.0
2008-07-02 11:31:00,1.6141,1.61436,1.61394,1.61419,544099999.0
2008-07-02 11:32:00,1.6138,1.61409,1.61358,1.61393,456900002.0
2008-07-02 11:33:00,1.61371,1.61397,1.61348,1.61375,478100000.0
2008-07-02 11:34:00,1.61353,1.61366,1.61336,1.61342,622600001.0
2008-07-02 11:35:00,1.61349,1.61389,1.61333,1.61361,537000000.0
2008-07-02 11:36:00,1.61363,1.61391,1.6136,1.61377,550800002.0
2008-07-02 11:37:00,1.61382,1.61407,1.6136,1.61387,481000001.0
2008-07-02 11:38:00,1.614,1.61413,1.61382,1.61399,526100001.0
2008-07-02 11:39:00,1.61408,1.61419,1.6137,1.61381,609400000.0
2008-07-02 11:40:00,1.61396,1.61424,1.61384,1.61401,725400005.0
2008-07-02 11:41:00,1.6139,1.61447,1.6139,1.61398,762900002.0
2008-07-02 11:42:00,1.61403,1.61403,1.6134,1.61374,554000001.0
2008-07-02 11:43:00,1.6138,1.61393,1.61361,1.6138,505500000.0
2008-07-02 11:44:00,1.61357,1.61357,1.61308,1.61315,589100002.0
2008-07-02 11:45:00,1.61308,1.61361,1.61308,1.61329,542600000.0
2008-07-02 11:46:00,1.61329,1.61329,1.61284,1.61308,527800000.0
2008-07-02 11:47:00,1.61317,1.6139,1.61317,1.61387,465300001.0
2008-07-02 11:48:00,1.61387,1.61399,1.61314,1.61351,542999998.0
2008-07-02 11:49:00,1.61351,1.61358,1.61306,1.61307,445100000.0
2008-07-02 11:50:00,1.61297,1.61315,1.61272,1.61298,372600001.0
2008-07-02 11:51:00,1.61296,1.61358,1.61291,1.61335,197900000.0
2008-07-02 11:52:00,1.61348,1.61382,1.61345,1.61345,228600001.0
2008-07-02 11:53:00,1.6134,1.61384,1.6134,1.61362,171800000.0
2008-07-02 11:54:00,1.61358,1.61379,1.61344,1.6136,305800000.0
2008-07-02 11:55:00,1.6136,1.6139,1.61355,1.61363,496000002.0
2008-07-02 11:56:00,1.61371,1.61396,1.61338,1.61372,453200000.0
2008-07-02 11:57:00,1.61405,1.6142,1.61381,1.6139,513900001.0
2008-07-02 11:58:00,1.61364,1.61442,1.61363,1.61374,393700001.0
2008-07-02 11:59:00,1.61375,1.61382,1.61345,1.61348,401800001.0
2008-07-02 12:00:00,1.61328,1.61328,1.61283,1.61302,510400000.0
2008-07-02 12:01:00,1.61313,1.61353,1.61305,1.61305,435400000.0
2008-07-02 12:02:00,1.61301,1.61314,1.6129,1.6131,373400001.0
2008-07-02 12:03:00,1.61286,1.61292,1.61249,1.61249,416800002.0
2008-07-02 12:04:00,1.61212,1.61226,1.612,1.6122,341100001.0
2008-07-02 12:05:00,1.61221,1.61223,1.61171,1.61171,314400000.0
2008-07-02 12:06:00,1.61175,1.61232,1.61175,1.61224,370300000.0
2008-07-02 12:07:00,1.61242,1.61257,1.61216,1.61239,322700001.0
2008-07-02 12:08:00,1.61228,1.61252,1.61223,1.61225,510100003.0
2008-07-02 12:09:00,1.61214,1.6124,1.61204,1.61237,394200000.0
2008-07-02 12:10:00,1.61248,1.61279,1.61242,1.61276,381100001.0
2008-07-02 12:11:00,1.61271,1.61279,1.61241,1.61247,245600001.0
2008-07-02 12:12:00,1.61236,1.61248,1.61172,1.61188,202400000.0
2008-07-02 12:13:00,1.61169,1.612,1.61105,1.61129,503500002.0
2008-07-02 12:14:00,1.61125,1.61141,1.61101,1.61118,593800001.0
2008-07-02 12:15:00,1.61102,1.61178,1.61102,1.61144,324500000.0
2008-07-02 12:16:00,1.61137,1.61137,1.61063,1.61101,378700000.0
2008-07-02 12:17:00,1.61112,1.6113,1.61111,1.6113,168700000.0
2008-07-02 12:18:00,1.61141,1.6121,1.6114,1.61155,413299999.0
2008-07-02 12:19:00,1.61142,1.61197,1.61142,1.61184,411900000.0
2008-07-02 12:20:00,1.61191,1.61204,1.61177,1.61198,445700000.0
2008-07-02 12:21:00,1.61209,1.61305,1.61209,1.61283,421900001.0
2008-07-02 12:22:00,1.61295,1.61327,1.6128,1.61306,312900000.0
2008-07-02 12:23:00,1.61313,1.61323,1.61299,1.61308,383600000.0
2008-07-02 12:24:00,1.61301,1.61346,1.61301,1.61342,623099999.0
2008-07-02 12:25:00,1.61348,1.61365,1.61285,1.61293,350400000.0
2008-07-02 12:26:00,1.61259,1.6127,1.61219,1.61247,430400000.0
2008-07-02 12:27:00,1.61245,1.61303,1.61238,1.61303,467100000.0
2008-07-02 12:28:00,1.61308,1.61311,1.6124,1.61246,498500002.0
2008-07-02 12:29:00,1.61244,1.61268,1.61239,1.61241,705100001.0
2008-07-02 12:30:00,1.61242,1.6127,1.61222,1.61259,563100001.0
2008-07-02 12:31:00,1.61268,1.61279,1.61235,1.61252,748600000.0
2008-07-02 12:32:00,1.61233,1.61268,1.61222,1.61242,662000002.0
2008-07-02 12:33:00,1.61224,1.61231,1.61204,1.61211,665400003.0
2008-07-02 12:34:00,1.61218,1.61238,1.61198,1.61213,615400003.0
2008-07-02 12:35:00,1.61205,1.61226,1.61189,1.61226,604600001.0
2008-07-02 12:36:00,1.61217,1.61221,1.61169,1.61215,385100001.0
2008-07-02 12:37:00,1.61226,1.61245,1.61189,1.61189,424700000.0
2008-07-02 12:38:00,1.6121,1.61235,1.61201,1.61217,731100001.0
2008-07-02 12:39:00,1.61215,1.61217,1.61193,1.61207,422400001.0
2008-07-02 12:40:00,1.61207,1.61241,1.61197,1.61241,648400001.0
2008-07-02 12:41:00,1.61261,1.61362,1.61261,1.61351,243000001.0
2008-07-02 12:42:00,1.61381,1.61442,1.61351,1.61429,366600001.0
2008-07-02 12:43:00,1.61437,1.61446,1.61411,1.61421,506500005.0
2008-07-02 12:44:00,1.61426,1.6143,1.61403,1.6141,419900001.0
2008-07-02 12:45:00,1.61414,1.61414,1.61309,1.6136,431200001.0
2008-07-02 12:46:00,1.61364,1.61398,1.61364,1.61392,411100000.0
2008-07-02 12:47:00,1.61394,1.61397,1.61371,1.61375,401000002.0
2008-07-02 12:48:00,1.6136,1.61392,1.61355,1.61382,435700000.0
2008-07-02 12:49:00,1.61383,1.61396,1.61367,1.61376,485300000.0
2008-07-02 12:50:00,1.61369,1.6138,1.61336,1.6134,552200003.0
2008-07-02 12:51:00,1.61323,1.6134,1.61301,1.61304,402399999.0
2008-07-02 12:52:00,1.61306,1.61326,1.61279,1.61283,328200000.0
2008-07-02 12:53:00,1.61286,1.61311,1.61284,1.61288,297000001.0
2008-07-02 12:54:00,1.61273,1.61311,1.61271,1.61283,351300000.0
2008-07-02 12:55:00,1.61249,1.61256,1.61175,1.61175,409900000.0
2008-07-02 12:56:00,1.61167,1.6117,1.61101,1.61102,428600001.0
2008-07-02 12:57:00,1.61116,1.61154,1.61109,1.61152,490900002.0
2008-07-02 12:58:00,1.61141,1.61141,1.61116,1.61119,321600000.0
2008-07-02 12:59:00,1.61103,1.61135,1.6109,1.61091,725899999.0
2008-07-02 13:00:00,1.61091,1.61141,1.61091,1.61141,292400000.0
2008-07-02 13:01:00,1.61152,1.61245,1.61137,1.61212,332300001.0
2008-07-02 13:02:00,1.61215,1.61216,1.6117,1.61206,335700001.0
2008-07-02 13:03:00,1.61217,1.61254,1.61217,1.61234,485600001.0
2008-07-02 13:04:00,1.61238,1.61255,1.61238,1.61248,270900000.0
2008-07-02 13:05:00,1.61234,1.61234,1.61199,1.61208,128000000.0
2008-07-02 13:06:00,1.6122,1.6122,1.61188,1.61203,409300000.0
2008-07-02 13:07:00,1.612,1.61223,1.61199,1.61219,324400001.0
2008-07-02 13:08:00,1.61244,1.61276,1.61239,1.61251,192800001.0
2008-07-02 13:09:00,1.61242,1.61272,1.61209,1.61233,291100001.0
2008-07-02 13:10:00,1.61235,1.6124,1.61225,1.61225,145800000.0
2008-07-02 13:11:00,1.61251,1.61283,1.6124,1.61246,405100001.0
2008-07-02 13:12:00,1.61243,1.61253,1.61233,1.61237,293600001.0
2008-07-02 13:13:00,1.61235,1.61244,1.61222,1.6124,335900000.0
2008-07-02 13:14:00,1.61223,1.61224,1.61194,1.61204,390300001.0
2008-07-02 13:15:00,1.6122,1.61238,1.61206,1.61236,419699999.0
2008-07-02 13:16:00,1.61235,1.61257,1.61231,1.61255,142900000.0
2008-07-02 13:17:00,1.61264,1.61268,1.61234,1.6124,104600000.0
2008-07-02 13:18:00,1.61245,1.61256,1.61229,1.61243,286600001.0
2008-07-02 13:19:00,1.61231,1.61249,1.61212,1.61243,324500001.0
2008-07-02 13:20:00,1.61245,1.61268,1.6124,1.61259,174300000.0
2008-07-02 13:21:00,1.61252,1.61258,1.61241,1.61244,153900000.0
2008-07-02 13:22:00,1.61242,1.61259,1.61233,1.61259,233300001.0
2008-07-02 13:23:00,1.61252,1.6127,1.61222,1.61222,282800003.0
2008-07-02 13:24:00,1.61222,1.61232,1.61216,1.61224,259500001.0
2008-07-02 13:25:00,1.6121,1.61216,1.61202,1.61209,147000000.0
2008-07-02 13:26:00,1.61197,1.61203,1.61137,1.61194,208400000.0
2008-07-02 13:27:00,1.61195,1.61215,1.61192,1.61207,327900001.0
2008-07-02 13:28:00,1.61203,1.61222,1.6118,1.61207,536900002.0
2008-07-02 13:29:00,1.61204,1.61216,1.61185,1.6121,591500001.0
2008-07-02 13:30:00,1.61227,1.61265,1.61223,1.61265,513900000.0
2008-07-02 13:31:00,1.61276,1.61299,1.61264,1.6128,546000002.0
2008-07-02 13:32:00,1.61262,1.61265,1.61232,1.61247,186400001.0
2008-07-02 13:33:00,1.61244,1.61259,1.61222,1.61235,449400003.0
2008-07-02 13:34:00,1.61232,1.61256,1.61229,1.61247,303800000.0
2008-07-02 13:35:00,1.61271,1.61299,1.61268,1.61277,451799999.0
2008-07-02 13:36:00,1.61266,1.61277,1.61251,1.61251,502399998.0
2008-07-02 13:37:00,1.61239,1.61262,1.61226,1.61231,497100002.0
2008-07-02 13:38:00,1.61241,1.61263,1.61236,1.61236,431000000.0
2008-07-02 13:39:00,1.61243,1.61289,1.61243,1.61281,286700000.0
2008-07-02 13:40:00,1.6127,1.61303,1.61266,1.61284,419600000.0
2008-07-02 13:41:00,1.61307,1.61369,1.61307,1.61359,225000001.0
2008-07-02 13:42:00,1.61366,1.6139,1.61359,1.61368,189600001.0
2008-07-02 13:43:00,1.61365,1.61393,1.61364,1.61366,136200000.0
2008-07-02 13:44:00,1.61363,1.61402,1.61363,1.61402,270100000.0
2008-07-02 13:45:00,1.61407,1.61443,1.61371,1.61404,521000002.0
2008-07-02 13:46:00,1.61408,1.61428,1.61391,1.61412,479200000.0
2008-07-02 13:47:00,1.61414,1.61468,1.61397,1.61468,495900000.0
2008-07-02 13:48:00,1.61477,1.61505,1.6145,1.61505,185500000.0
2008-07-02 13:49:00,1.61493,1.61493,1.61451,1.61458,208400000.0
2008-07-02 13:50:00,1.61458,1.61472,1.61446,1.61472,284100000.0
2008-07-02 13:51:00,1.61461,1.6148,1.6144,1.61468,239200001.0
2008-07-02 13:52:00,1.61465,1.61519,1.61463,1.61494,371700000.0
2008-07-02 13:53:00,1.61499,1.61538,1.61471,1.6151,492500000.0
2008-07-02 13:54:00,1.6151,1.61544,1.615,1.61508,358700000.0
2008-07-02 13:55:00,1.61508,1.61532,1.61497,1.61497,354100002.0
2008-07-02 13:56:00,1.61498,1.61565,1.61498,1.61565,345600000.0
2008-07-02 13:57:00,1.61562,1.61585,1.6153,1.61585,349900001.0
2008-07-02 13:58:00,1.61585,1.61596,1.61538,1.61572,197800000.0
2008-07-02 13:59:00,1.61572,1.61588,1.61559,1.61559,372800000.0
2008-07-02 14:00:00,1.61531,1.61555,1.61522,1.61542,294400000.0
2008-07-02 14:01:00,1.61529,1.61529,1.61503,1.61509,419399999.0
2008-07-02 14:02:00,1.61522,1.6156,1.61509,1.61514,283900001.0
2008-07-02 14:03:00,1.61543,1.61577,1.61538,1.61543,451600002.0
2008-07-02 14:04:00,1.61539,1.61539,1.61473,1.61486,405400002.0
2008-07-02 14:05:00,1.61507,1.61518,1.61473,1.6149,363900000.0
2008-07-02 14:06:00,1.61481,1.61518,1.61464,1.61495,352600000.0
2008-07-02 14:07:00,1.61487,1.61506,1.61475,1.61485,320600001.0
2008-07-02 14:08:00,1.61489,1.61534,1.61479,1.6151,420700001.0
2008-07-02 14:09:00,1.61509,1.61535,1.61443,1.61469,152300000.0
2008-07-02 14:10:00,1.61464,1.61494,1.61435,1.61451,284800000.0
2008-07-02 14:11:00,1.61468,1.61541,1.61468,1.61541,142799999.0
2008-07-02 14:12:00,1.61542,1.61566,1.61498,1.6152,234800002.0
2008-07-02 14:13:00,1.61507,1.61545,1.61492,1.6154,161700000.0
2008-07-02 14:14:00,1.6154,1.61574,1.6146,1.6146,232200000.0
2008-07-02 14:15:00,1.61451,1.61601,1.61412,1.61552,376200000.0
2008-07-02 14:16:00,1.61542,1.61565,1.61481,1.61533,190200000.0
2008-07-02 14:17:00,1.6156,1.61651,1.61541,1.61642,721100002.0
2008-07-02 14:18:00,1.61662,1.61714,1.61643,1.61714,366300002.0
2008-07-02 14:19:00,1.61716,1.61782,1.6171,1.6171,401500001.0
2008-07-02 14:20:00,1.61699,1.61714,1.61682,1.61701,206000000.0
2008-07-02 14:21:00,1.61706,1.61792,1.61706,1.61707,322400000.0
2008-07-02 14:22:00,1.61687,1.61693,1.61633,1.61651,625299998.0
2008-07-02 14:23:00,1.61634,1.61641,1.61546,1.61546,156000000.0
2008-07-02 14:24:00,1.61559,1.61714,1.61559,1.61699,488600002.0
2008-07-02 14:25:00,1.61727,1.61737,1.61674,1.61674,587100001.0
2008-07-02 14:26:00,1.61684,1.61709,1.61671,1.61702,578100000.0
2008-07-02 14:27:00,1.61709,1.61721,1.61659,1.61659,431500002.0
2008-07-02 14:28:00,1.61661,1.61661,1.61541,1.61587,30200000.0
2008-07-02 14:29:00,1.61599,1.61599,1.61482,1.61495,32200000.0
2008-07-02 14:30:00,1.61498,1.61515,1.61452,1.61515,50600000.0
2008-07-02 14:31:00,1.61496,1.6152,1.61471,1.61471,35900000.0
2008-07-02 14:32:00,1.61495,1.61515,1.61453,1.61473,20600000.0
2008-07-02 14:33:00,1.61456,1.615,1.61437,1.6145,36000000.0
2008-07-02 14:34:00,1.61438,1.61438,1.61411,1.61414,32400001.0
2008-07-02 14:35:00,1.61414,1.61431,1.61384,1.61431,31800000.0
2008-07-02 14:36:00,1.6145,1.61521,1.61444,1.6146,43400000.0
2008-07-02 14:37:00,1.61541,1.61568,1.61532,1.61563,42400000.0
2008-07-02 14:38:00,1.61578,1.61585,1.61537,1.61585,34000000.0
2008-07-02 14:39:00,1.61575,1.61598,1.61514,1.61523,42400000.0
2008-07-02 14:40:00,1.61528,1.6154,1.61498,1.61508,21200000.0
2008-07-02 14:41:00,1.61529,1.61623,1.61517,1.61599,62100000.0
2008-07-02 14:42:00,1.6158,1.61599,1.61479,1.61479,40000000.0
2008-07-02 14:43:00,1.61526,1.61526,1.61421,1.61438,43400000.0
2008-07-02 14:44:00,1.61443,1.61443,1.61404,1.61408,57600000.0
2008-07-02 14:45:00,1.61406,1.61452,1.61382,1.61432,78300000.0
2008-07-02 14:46:00,1.61455,1.61455,1.61428,1.61449,25600000.0
2008-07-02 14:47:00,1.6145,1.6149,1.6145,1.61477,26200000.0
2008-07-02 14:48:00,1.61462,1.61464,1.6143,1.61447,33200000.0
2008-07-02 14:49:00,1.6147,1.61535,1.6147,1.61498,49100000.0
2008-07-02 14:50:00,1.61459,1.61484,1.61435,1.61454,39000000.0
2008-07-02 14:51:00,1.6143,1.61466,1.61407,1.61456,23600000.0
2008-07-02 14:52:00,1.61432,1.61443,1.6139,1.614,31600000.0
2008-07-02 14:53:00,1.61365,1.61415,1.61329,1.61394,24600000.0
2008-07-02 14:54:00,1.6142,1.6142,1.6136,1.6136,42800000.0
2008-07-02 14:55:00,1.61401,1.61423,1.61375,1.61396,35400000.0
2008-07-02 14:56:00,1.61411,1.61425,1.61396,1.61421,36300000.0
2008-07-02 14:57:00,1.61383,1.61395,1.61348,1.6135,38000000.0
2008-07-02 14:58:00,1.61365,1.61365,1.61286,1.6129,51200001.0
2008-07-02 14:59:00,1.61335,1.61417,1.61335,1.61417,37600000.0
2008-07-02 15:00:00,1.6144,1.61512,1.61429,1.61431,70000000.0
2008-07-02 15:01:00,1.61464,1.61562,1.61455,1.61543,38200001.0
2008-07-02 15:02:00,1.61531,1.61542,1.61503,1.61529,32800000.0
2008-07-02 15:03:00,1.6151,1.61526,1.61483,1.61495,39700000.0
2008-07-02 15:04:00,1.61474,1.61494,1.61459,1.61473,43400000.0
2008-07-02 15:05:00,1.61448,1.61481,1.61441,1.61451,41100000.0
2008-07-02 15:06:00,1.61445,1.61511,1.61407,1.61454,31400000.0
2008-07-02 15:07:00,1.61445,1.61445,1.61368,1.61397,30600000.0
2008-07-02 15:08:00,1.61385,1.61411,1.61312,1.61335,35600000.0
2008-07-02 15:09:00,1.6135,1.61381,1.6134,1.61342,50000000.0
2008-07-02 15:10:00,1.61346,1.61376,1.61336,1.61358,39200000.0
2008-07-02 15:11:00,1.61363,1.61367,1.61338,1.61341,25000000.0
2008-07-02 15:12:00,1.61346,1.61366,1.61315,1.61323,26000000.0
2008-07-02 15:13:00,1.61281,1.61303,1.61181,1.61181,33200000.0
2008-07-02 15:14:00,1.61133,1.61154,1.61099,1.61099,33200000.0
2008-07-02 15:15:00,1.61096,1.61125,1.61059,1.61108,52500000.0
2008-07-02 15:16:00,1.6113,1.61137,1.61011,1.61013,22400000.0
2008-07-02 15:17:00,1.60981,1.611,1.60955,1.611,44900000.0
2008-07-02 15:18:00,1.61068,1.61083,1.61028,1.61028,35000000.0
2008-07-02 15:19:00,1.61048,1.61058,1.6101,1.6101,23400000.0
2008-07-02 15:20:00,1.61021,1.61106,1.61021,1.61106,29000000.0
2008-07-02 15:21:00,1.61102,1.61148,1.61089,1.61148,31800000.0
2008-07-02 15:22:00,1.61143,1.61199,1.61143,1.61183,40800000.0
2008-07-02 15:23:00,1.61192,1.61192,1.61083,1.61083,35600000.0
2008-07-02 15:24:00,1.61083,1.61083,1.61032,1.6104,35600000.0
2008-07-02 15:25:00,1.61047,1.61051,1.61006,1.61006,28000000.0
2008-07-02 15:26:00,1.6102,1.6102,1.60877,1.60892,33000000.0
2008-07-02 15:27:00,1.60887,1.60904,1.60857,1.60883,27000000.0
2008-07-02 15:28:00,1.60868,1.60904,1.60865,1.60902,54500000.0
2008-07-02 15:29:00,1.60917,1.60993,1.60908,1.60977,45500000.0
2008-07-02 15:30:00,1.61,1.61009,1.60959,1.6097,40000000.0
2008-07-02 15:31:00,1.60971,1.61017,1.60965,1.60968,42600000.0
2008-07-02 15:32:00,1.60933,1.60967,1.60916,1.60963,43000000.0
2008-07-02 15:33:00,1.6095,1.60972,1.60925,1.60972,31800000.0
2008-07-02 15:34:00,1.60963,1.6098,1.60956,1.60956,29200000.0
2008-07-02 15:35:00,1.60978,1.60992,1.60939,1.60971,44099999.0
2008-07-02 15:36:00,1.61004,1.61018,1.60939,1.60939,52800001.0
2008-07-02 15:37:00,1.6094,1.60966,1.60938,1.60955,37400000.0
2008-07-02 15:38:00,1.6095,1.6097,1.60918,1.6097,38400000.0
2008-07-02 15:39:00,1.60979,1.60982,1.60949,1.60959,42600000.0
2008-07-02 15:40:00,1.60969,1.60979,1.60955,1.60955,56400001.0
2008-07-02 15:41:00,1.60969,1.60983,1.60934,1.60983,46800000.0
2008-07-02 15:42:00,1.60953,1.60953,1.60919,1.60934,32000000.0
2008-07-02 15:43:00,1.60928,1.60936,1.60883,1.60915,41200000.0
2008-07-02 15:44:00,1.60952,1.6096,1.60907,1.60927,47300000.0
2008-07-02 15:45:00,1.60921,1.60931,1.60851,1.60879,44400000.0
2008-07-02 15:46:00,1.60899,1.60904,1.60856,1.60873,32800000.0
2008-07-02 15:47:00,1.60857,1.60893,1.60844,1.60888,71000002.0
2008-07-02 15:48:00,1.60876,1.60907,1.60862,1.60868,51800000.0
2008-07-02 15:49:00,1.6085,1.60889,1.6085,1.60884,35000000.0
2008-07-02 15:50:00,1.60866,1.60909,1.60866,1.60899,35400000.0
2008-07-02 15:51:00,1.60876,1.60877,1.60858,1.6086,46000001.0
2008-07-02 15:52:00,1.60892,1.6091,1.60884,1.60901,26200000.0
2008-07-02 15:53:00,1.60895,1.60909,1.60884,1.60895,32600000.0
2008-07-02 15:54:00,1.6091,1.60926,1.6091,1.60926,21000000.0
2008-07-02 15:55:00,1.60923,1.60935,1.609,1.609,50600000.0
2008-07-02 15:56:00,1.60859,1.60943,1.60859,1.60928,35400000.0
2008-07-02 15:57:00,1.60887,1.60889,1.60859,1.60859,42400000.0
2008-07-02 15:58:00,1.60851,1.60881,1.60851,1.60864,31700000.0
2008-07-02 15:59:00,1.60843,1.60877,1.6083,1.60847,24800000.0
2008-07-02 16:00:00,1.60873,1.60888,1.60846,1.60849,33200000.0
2008-07-02 16:01:00,1.60858,1.60901,1.60858,1.6089,39200001.0
2008-07-02 16:02:00,1.60909,1.60923,1.60899,1.60916,22600000.0
2008-07-02 16:03:00,1.60892,1.60919,1.60891,1.60891,36400000.0
2008-07-02 16:04:00,1.6088,1.6091,1.60832,1.60832,45700000.0
2008-07-02 16:05:00,1.60844,1.60884,1.60836,1.60862,33600000.0
2008-07-02 16:06:00,1.60854,1.60885,1.60841,1.60841,28000000.0
2008-07-02 16:07:00,1.60857,1.60871,1.60847,1.60853,33800000.0
2008-07-02 16:08:00,1.60854,1.60952,1.60852,1.60946,39500000.0
2008-07-02 16:09:00,1.60961,1.60981,1.60959,1.60981,39800000.0
2008-07-02 16:10:00,1.60991,1.61003,1.60956,1.60988,39200000.0
2008-07-02 16:11:00,1.60975,1.61004,1.60969,1.60981,29400000.0
2008-07-02 16:12:00,1.60989,1.61,1.60973,1.60985,45700000.0
2008-07-02 16:13:00,1.60996,1.60996,1.60965,1.60969,38700000.0
2008-07-02 16:14:00,1.60956,1.60957,1.60923,1.60957,36000000.0
2008-07-02 16:15:00,1.60919,1.60968,1.60919,1.60968,29600000.0
2008-07-02 16:16:00,1.60991,1.61054,1.60991,1.6104,33400000.0
2008-07-02 16:17:00,1.61022,1.61058,1.6101,1.61057,34900000.0
2008-07-02 16:18:00,1.61054,1.61089,1.61051,1.61066,43400000.0
2008-07-02 16:19:00,1.6109,1.6109,1.61056,1.61074,38700000.0
2008-07-02 16:20:00,1.61063,1.61129,1.61063,1.61128,36400000.0
2008-07-02 16:21:00,1.61125,1.6119,1.61121,1.61157,46800000.0
2008-07-02 16:22:00,1.61146,1.61202,1.61141,1.61198,44200000.0
2008-07-02 16:23:00,1.61199,1.61199,1.61128,1.61128,26600000.0
2008-07-02 16:24:00,1.61142,1.61168,1.61142,1.61145,31100000.0
2008-07-02 16:25:00,1.61151,1.61197,1.61143,1.61148,30400000.0
2008-07-02 16:26:00,1.61188,1.61191,1.61163,1.61183,58600000.0
2008-07-02 16:27:00,1.61186,1.6121,1.61183,1.61195,49400002.0
2008-07-02 16:28:00,1.61231,1.61241,1.61204,1.61214,48100000.0
2008-07-02 16:29:00,1.61227,1.61231,1.6121,1.61224,25600000.0
2008-07-02 16:30:00,1.61226,1.61313,1.61223,1.6131,56100000.0
2008-07-02 16:31:00,1.61324,1.6134,1.61315,1.6134,42200000.0
2008-07-02 16:32:00,1.6136,1.61367,1.61329,1.61354,31800000.0
2008-07-02 16:33:00,1.61352,1.61426,1.61332,1.6141,42200000.0
2008-07-02 16:34:00,1.61404,1.6142,1.61362,1.61414,51400001.0
2008-07-02 16:35:00,1.61417,1.61423,1.61337,1.6135,44600000.0
2008-07-02 16:36:00,1.61323,1.61346,1.61301,1.61331,35200000.0
2008-07-02 16:37:00,1.61348,1.61348,1.61279,1.613,36900000.0
2008-07-02 16:38:00,1.61323,1.61372,1.61299,1.61356,58200000.0
2008-07-02 16:39:00,1.614,1.61451,1.61389,1.614,26000000.0
2008-07-02 16:40:00,1.61383,1.6141,1.61357,1.61386,49200001.0
2008-07-02 16:41:00,1.61358,1.61383,1.61294,1.6136,48000000.0
2008-07-02 16:42:00,1.61351,1.61351,1.61268,1.61288,40200000.0
2008-07-02 16:43:00,1.61268,1.61309,1.61237,1.61258,61400001.0
2008-07-02 16:44:00,1.61242,1.61242,1.6119,1.61223,37400000.0
2008-07-02 16:45:00,1.61211,1.61222,1.61149,1.61149,54000000.0
2008-07-02 16:46:00,1.61174,1.61181,1.61147,1.61178,49100000.0
2008-07-02 16:47:00,1.61186,1.6119,1.61147,1.61149,55800000.0
2008-07-02 16:48:00,1.61176,1.61176,1.61137,1.61169,57500001.0
2008-07-02 16:49:00,1.61178,1.61186,1.61162,1.61172,40200000.0
2008-07-02 16:50:00,1.61162,1.61187,1.61159,1.61176,65300000.0
2008-07-02 16:51:00,1.61172,1.61201,1.61159,1.61195,35000000.0
2008-07-02 16:52:00,1.61202,1.61225,1.61185,1.61221,39800000.0
2008-07-02 16:53:00,1.61232,1.61253,1.61219,1.61249,59900000.0
2008-07-02 16:54:00,1.61248,1.61285,1.61248,1.61277,45900000.0
2008-07-02 16:55:00,1.61275,1.61275,1.6122,1.6124,29000000.0
2008-07-02 16:56:00,1.61242,1.61242,1.61216,1.6123,39400001.0
2008-07-02 16:57:00,1.61225,1.61252,1.61224,1.61241,24600000.0
2008-07-02 16:58:00,1.61228,1.61229,1.61208,1.61209,30400000.0
2008-07-02 16:59:00,1.61211,1.6124,1.61077,1.61085,23900000.0
2008-07-02 17:00:00,1.61076,1.61101,1.61031,1.61086,44300000.0
2008-07-02 17:01:00,1.61085,1.61117,1.61055,1.61055,44500000.0
2008-07-02 17:02:00,1.61034,1.61055,1.61015,1.61029,23200000.0
2008-07-02 17:03:00,1.61018,1.61076,1.6101,1.61076,36100000.0
2008-07-02 17:04:00,1.61089,1.61112,1.61066,1.61102,30400000.0
2008-07-02 17:05:00,1.61097,1.61111,1.61062,1.61111,23000000.0
2008-07-02 17:06:00,1.61096,1.61101,1.61052,1.61057,44900000.0
2008-07-02 17:07:00,1.61047,1.61071,1.61047,1.61049,53200001.0
2008-07-02 17:08:00,1.61042,1.61101,1.6104,1.61101,37600000.0
2008-07-02 17:09:00,1.61109,1.61136,1.61102,1.61136,44300000.0
2008-07-02 17:10:00,1.61103,1.61116,1.61089,1.61105,35100000.0
2008-07-02 17:11:00,1.61107,1.61127,1.61107,1.61127,29600000.0
2008-07-02 17:12:00,1.61117,1.61131,1.61113,1.61118,41500000.0
2008-07-02 17:13:00,1.61106,1.61139,1.61106,1.61139,40400000.0
2008-07-02 17:14:00,1.61122,1.61175,1.61122,1.61154,56100000.0
2008-07-02 17:15:00,1.61203,1.61214,1.61179,1.61213,71600002.0
2008-07-02 17:16:00,1.61268,1.61291,1.61231,1.61231,32400000.0
2008-07-02 17:17:00,1.61223,1.61255,1.6121,1.61251,48700000.0
2008-07-02 17:18:00,1.61246,1.61265,1.61216,1.61245,44600000.0
2008-07-02 17:19:00,1.61249,1.61269,1.6117,1.61176,35600000.0
2008-07-02 17:20:00,1.61136,1.61154,1.61096,1.61096,19400000.0
2008-07-02 17:21:00,1.61119,1.61157,1.61117,1.61134,60600000.0
2008-07-02 17:22:00,1.61119,1.61134,1.61102,1.61102,36600000.0
2008-07-02 17:23:00,1.61061,1.61109,1.61061,1.6107,35000000.0
2008-07-02 17:24:00,1.61035,1.61045,1.61014,1.61043,31800000.0
2008-07-02 17:25:00,1.61052,1.61154,1.61052,1.61142,43800000.0
2008-07-02 17:26:00,1.6114,1.61157,1.61113,1.61132,29800000.0
2008-07-02 17:27:00,1.61144,1.61144,1.61099,1.61099,27500000.0
2008-07-02 17:28:00,1.61111,1.61151,1.61108,1.61143,41200000.0
2008-07-02 17:29:00,1.61153,1.61165,1.6112,1.61157,39000000.0
2008-07-02 17:30:00,1.61112,1.61143,1.611,1.6114,54100000.0
2008-07-02 17:31:00,1.6114,1.61157,1.61124,1.61137,32600000.0
2008-07-02 17:32:00,1.61131,1.61169,1.61131,1.61149,31000000.0
2008-07-02 17:33:00,1.61166,1.61181,1.61134,1.61145,39000000.0
2008-07-02 17:34:00,1.61148,1.61151,1.61104,1.61137,34100000.0
2008-07-02 17:35:00,1.61134,1.61134,1.61116,1.61131,44800000.0
2008-07-02 17:36:00,1.61143,1.61185,1.61143,1.61146,69300001.0
2008-07-02 17:37:00,1.61149,1.61161,1.61111,1.61159,25800000.0
2008-07-02 17:38:00,1.61128,1.61142,1.61107,1.61107,45000000.0
2008-07-02 17:39:00,1.6113,1.6113,1.61086,1.61091,30600000.0
2008-07-02 17:40:00,1.61084,1.61095,1.61074,1.61095,28400000.0
2008-07-02 17:41:00,1.6112,1.61123,1.61101,1.61116,53400000.0
2008-07-02 17:42:00,1.61097,1.61114,1.61068,1.61077,35700000.0
2008-07-02 17:43:00,1.61083,1.61086,1.61054,1.61073,39600000.0
2008-07-02 17:44:00,1.61053,1.61053,1.60963,1.60963,36600000.0
2008-07-02 17:45:00,1.60962,1.60992,1.60955,1.60985,35600000.0
2008-07-02 17:46:00,1.60989,1.60989,1.60933,1.60974,60900000.0
2008-07-02 17:47:00,1.60993,1.61025,1.60985,1.61006,42200000.0
2008-07-02 17:48:00,1.61015,1.61038,1.60993,1.61016,41200000.0
2008-07-02 17:49:00,1.61018,1.61021,1.60942,1.6098,47900000.0
2008-07-02 17:50:00,1.60928,1.60928,1.60823,1.60883,41000000.0
2008-07-02 17:51:00,1.60829,1.60849,1.60802,1.60816,30800000.0
2008-07-02 17:52:00,1.60796,1.60802,1.60764,1.60766,21800000.0
2008-07-02 17:53:00,1.60726,1.60763,1.60713,1.60763,21000000.0
2008-07-02 17:54:00,1.60748,1.60763,1.60685,1.60727,37400000.0
2008-07-02 17:55:00,1.60717,1.6076,1.60683,1.60734,49700000.0
2008-07-02 17:56:00,1.607,1.60718,1.60677,1.60683,39600001.0
2008-07-02 17:57:00,1.60695,1.60719,1.60605,1.60644,51600000.0
2008-07-02 17:58:00,1.60653,1.607,1.60653,1.60693,30400000.0
2008-07-02 17:59:00,1.60626,1.60679,1.60624,1.60661,52000000.0
2008-07-02 18:00:00,1.60669,1.60696,1.60658,1.60673,49200001.0
2008-07-02 18:01:00,1.60694,1.60718,1.60669,1.60669,57900000.0
2008-07-02 18:02:00,1.60672,1.60719,1.60672,1.60719,49000000.0
2008-07-02 18:03:00,1.60707,1.60772,1.60702,1.60736,44500000.0
2008-07-02 18:04:00,1.60768,1.60816,1.6075,1.60816,36100000.0
2008-07-02 18:05:00,1.60813,1.60813,1.6078,1.608,79300000.0
2008-07-02 18:06:00,1.60795,1.60811,1.60774,1.6078,44400000.0
2008-07-02 18:07:00,1.60774,1.60791,1.60774,1.6078,53800000.0
2008-07-02 18:08:00,1.60783,1.60791,1.60762,1.60791,29800000.0
2008-07-02 18:09:00,1.60805,1.60808,1.60773,1.60793,49800000.0
2008-07-02 18:10:00,1.60786,1.60805,1.60766,1.60773,30900000.0
2008-07-02 18:11:00,1.60771,1.60786,1.6074,1.60757,46900000.0
2008-07-02 18:12:00,1.60754,1.60754,1.60722,1.60722,32000000.0
2008-07-02 18:13:00,1.60736,1.60759,1.60711,1.60726,41000000.0
2008-07-02 18:14:00,1.60656,1.60732,1.60656,1.60732,16200000.0
2008-07-02 18:15:00,1.60718,1.60767,1.60718,1.60753,32800000.0
2008-07-02 18:16:00,1.60747,1.6075,1.6069,1.6069,36800000.0
2008-07-02 18:17:00,1.60681,1.60691,1.60651,1.60661,41600000.0
2008-07-02 18:18:00,1.60682,1.60687,1.60653,1.60653,43700000.0
2008-07-02 18:19:00,1.6064,1.60653,1.60627,1.60632,38000000.0
2008-07-02 18:20:00,1.6066,1.6069,1.60646,1.60648,46300000.0
2008-07-02 18:21:00,1.60642,1.60652,1.60615,1.60642,42600000.0
2008-07-02 18:22:00,1.60669,1.60707,1.60666,1.60707,33800000.0
2008-07-02 18:23:00,1.60722,1.60736,1.60675,1.60675,24600000.0
2008-07-02 18:24:00,1.60667,1.60669,1.60585,1.60595,62100000.0
2008-07-02 18:25:00,1.60622,1.60663,1.60621,1.60643,41800001.0
2008-07-02 18:26:00,1.60626,1.60632,1.60621,1.60625,35000000.0
2008-07-02 18:27:00,1.60609,1.60654,1.60607,1.60651,46800000.0
2008-07-02 18:28:00,1.60594,1.60594,1.60441,1.60448,32800000.0
2008-07-02 18:29:00,1.6048,1.6048,1.60297,1.60312,19400000.0
2008-07-02 18:30:00,1.6032,1.60349,1.60303,1.6033,36400000.0
2008-07-02 18:31:00,1.60252,1.60252,1.60128,1.6018,35100000.0
2008-07-02 18:32:00,1.60189,1.60198,1.60157,1.60184,28400000.0
2008-07-02 18:33:00,1.60207,1.60239,1.6018,1.602,47900000.0
2008-07-02 18:34:00,1.60236,1.60251,1.60216,1.60243,62500001.0
2008-07-02 18:35:00,1.60272,1.60329,1.60272,1.60329,32400000.0
2008-07-02 18:36:00,1.60306,1.60342,1.60297,1.60335,58400000.0
2008-07-02 18:37:00,1.60364,1.60375,1.60334,1.60334,25500000.0
2008-07-02 18:38:00,1.60353,1.6039,1.60342,1.60376,38000000.0
2008-07-02 18:39:00,1.60368,1.60411,1.60368,1.60381,37600000.0
2008-07-02 18:40:00,1.60332,1.60349,1.60332,1.60333,86300000.0
2008-07-02 18:41:00,1.60357,1.60357,1.60311,1.60336,29000000.0
2008-07-02 18:42:00,1.6033,1.60385,1.6033,1.60385,44200000.0
2008-07-02 18:43:00,1.60388,1.60416,1.60377,1.60385,30600000.0
2008-07-02 18:44:00,1.60386,1.60428,1.60371,1.6041,37500000.0
2008-07-02 18:45:00,1.60406,1.60406,1.60362,1.60368,31000000.0
2008-07-02 18:46:00,1.6038,1.6038,1.60357,1.60364,58100000.0
2008-07-02 18:47:00,1.60383,1.60383,1.6035,1.60354,43700000.0
2008-07-02 18:48:00,1.60344,1.60367,1.60321,1.60339,43800000.0
2008-07-02 18:49:00,1.60324,1.60324,1.60264,1.60274,92300001.0
2008-07-02 18:50:00,1.60287,1.60332,1.6028,1.60328,32800000.0
2008-07-02 18:51:00,1.60347,1.60355,1.60321,1.60321,40000000.0
2008-07-02 18:52:00,1.60296,1.6034,1.60296,1.60333,52600001.0
2008-07-02 18:53:00,1.60347,1.60383,1.60347,1.60377,32600000.0
2008-07-02 18:54:00,1.60386,1.60405,1.60372,1.60399,45000000.0
2008-07-02 18:55:00,1.60375,1.60385,1.60354,1.60376,23600000.0
2008-07-02 18:56:00,1.60342,1.6038,1.60318,1.60318,51800000.0
2008-07-02 18:57:00,1.60365,1.60365,1.60349,1.60349,25400000.0
2008-07-02 18:58:00,1.6035,1.60369,1.6035,1.60357,34200000.0
2008-07-02 18:59:00,1.60401,1.60416,1.60354,1.60402,29900000.0
2008-07-02 19:00:00,1.60388,1.60415,1.60371,1.60387,30200000.0
2008-07-02 19:01:00,1.60417,1.60431,1.60401,1.60412,35400000.0
2008-07-02 19:02:00,1.60394,1.60411,1.60374,1.60411,22200000.0
2008-07-02 19:03:00,1.60424,1.60456,1.60419,1.60443,53900000.0
2008-07-02 19:04:00,1.60423,1.60448,1.60417,1.60441,42700000.0
2008-07-02 19:05:00,1.60447,1.60459,1.60434,1.60434,27900000.0
2008-07-02 19:06:00,1.60439,1.60453,1.60431,1.60453,35200000.0
2008-07-02 19:07:00,1.60448,1.60468,1.60443,1.60461,42800000.0
2008-07-02 19:08:00,1.60437,1.60467,1.60437,1.60448,49200000.0
2008-07-02 19:09:00,1.60456,1.60473,1.60454,1.60454,30000000.0
2008-07-02 19:10:00,1.60466,1.60466,1.6041,1.6041,41200000.0
2008-07-02 19:11:00,1.60439,1.60451,1.60432,1.60432,30400000.0
2008-07-02 19:12:00,1.60423,1.60454,1.60423,1.60452,17800000.0
2008-07-02 19:13:00,1.6046,1.60478,1.60453,1.60478,37000000.0
2008-07-02 19:14:00,1.60465,1.60503,1.60465,1.60481,37200000.0
2008-07-02 19:15:00,1.60494,1.60512,1.60483,1.60498,33000000.0
2008-07-02 19:16:00,1.60468,1.60501,1.60468,1.60484,34200000.0
2008-07-02 19:17:00,1.60483,1.60527,1.60483,1.60527,39800000.0
2008-07-02 19:18:00,1.60525,1.60532,1.60508,1.60514,28000000.0
2008-07-02 19:19:00,1.60461,1.60513,1.60461,1.60489,35000000.0
2008-07-02 19:20:00,1.60459,1.60477,1.60409,1.60477,61100001.0
2008-07-02 19:21:00,1.60459,1.60488,1.60459,1.60486,30500000.0
2008-07-02 19:22:00,1.60504,1.60512,1.6049,1.60509,36400000.0
2008-07-02 19:23:00,1.60497,1.60527,1.60479,1.60521,37800000.0
2008-07-02 19:24:00,1.60495,1.60515,1.60495,1.60515,39400000.0
2008-07-02 19:25:00,1.6053,1.6053,1.60512,1.60527,90899998.0
2008-07-02 19:26:00,1.60498,1.60524,1.60476,1.60503,33700000.0
2008-07-02 19:27:00,1.60492,1.60504,1.60467,1.60494,24000000.0
2008-07-02 19:28:00,1.60489,1.60489,1.60458,1.60481,47200000.0
2008-07-02 19:29:00,1.60478,1.60491,1.60446,1.60488,21400000.0
2008-07-02 19:30:00,1.60499,1.60507,1.60493,1.60493,48200000.0
2008-07-02 19:31:00,1.60495,1.60495,1.60463,1.60472,44800000.0
2008-07-02 19:32:00,1.60469,1.60479,1.60462,1.60462,25800000.0
2008-07-02 19:33:00,1.60467,1.60475,1.60442,1.6046,45800000.0
2008-07-02 19:34:00,1.60438,1.60488,1.60438,1.60486,43600000.0
2008-07-02 19:35:00,1.60496,1.60542,1.60493,1.60542,89900000.0
2008-07-02 19:36:00,1.60486,1.60527,1.60486,1.60527,28600000.0
2008-07-02 19:37:00,1.60563,1.60603,1.60562,1.60562,29200000.0
2008-07-02 19:38:00,1.60552,1.60591,1.60552,1.60564,38200001.0
2008-07-02 19:39:00,1.6057,1.60587,1.60553,1.60584,49100000.0
2008-07-02 19:40:00,1.60582,1.60586,1.60563,1.60578,47000000.0
2008-07-02 19:41:00,1.60605,1.60625,1.60605,1.6062,37300000.0
2008-07-02 19:42:00,1.60611,1.60643,1.60611,1.60643,41000000.0
2008-07-02 19:43:00,1.60637,1.60637,1.60601,1.60625,21000000.0
2008-07-02 19:44:00,1.60635,1.60635,1.6061,1.60626,71200001.0
2008-07-02 19:45:00,1.60622,1.60675,1.60622,1.60675,36400000.0
2008-07-02 19:46:00,1.60671,1.60697,1.6063,1.6063,32800000.0
2008-07-02 19:47:00,1.60665,1.60728,1.60665,1.60728,50800000.0
2008-07-02 19:48:00,1.60705,1.60705,1.60681,1.60682,33600000.0
2008-07-02 19:49:00,1.6067,1.60697,1.6067,1.60685,42800000.0
2008-07-02 19:50:00,1.60677,1.60677,1.60636,1.60653,49900000.0
2008-07-02 19:51:00,1.60631,1.6065,1.60629,1.60636,38400000.0
2008-07-02 19:52:00,1.60649,1.60668,1.60631,1.60658,34400000.0
2008-07-02 19:53:00,1.60664,1.60674,1.60628,1.60628,44700000.0
2008-07-02 19:54:00,1.60615,1.60618,1.60605,1.60606,42000001.0
2008-07-02 19:55:00,1.60604,1.60621,1.60593,1.60593,35400000.0
2008-07-02 19:56:00,1.60583,1.60597,1.60569,1.60587,31600000.0
2008-07-02 19:57:00,1.60618,1.60618,1.6058,1.60597,37800000.0
2008-07-02 19:58:00,1.60588,1.60627,1.60588,1.60596,40100000.0
2008-07-02 19:59:00,1.60609,1.60623,1.60603,1.60603,39700000.0
2008-07-02 20:00:00,1.60605,1.60635,1.60601,1.60601,62800000.0
2008-07-02 20:01:00,1.60634,1.60635,1.60607,1.60607,41400000.0
2008-07-02 20:02:00,1.60626,1.6064,1.60618,1.60625,41000000.0
2008-07-02 20:03:00,1.60628,1.60629,1.60598,1.60628,32600000.0
2008-07-02 20:04:00,1.60633,1.60633,1.60573,1.60602,42000000.0
2008-07-02 20:05:00,1.60583,1.60606,1.60574,1.60596,44200001.0
2008-07-02 20:06:00,1.60604,1.60614,1.60594,1.60599,38800000.0
2008-07-02 20:07:00,1.60588,1.60619,1.60584,1.60605,23600000.0
2008-07-02 20:08:00,1.60603,1.60603,1.60546,1.60582,30400000.0
2008-07-02 20:09:00,1.60594,1.60595,1.60582,1.60582,40000001.0
2008-07-02 20:10:00,1.6056,1.60605,1.6056,1.60605,50400000.0
2008-07-02 20:11:00,1.60611,1.60625,1.60604,1.6061,36000000.0
2008-07-02 20:12:00,1.60623,1.60623,1.60551,1.60591,78900001.0
2008-07-02 20:13:00,1.60601,1.60604,1.60578,1.60582,40400000.0
2008-07-02 20:14:00,1.6057,1.60583,1.60512,1.60526,30400000.0
2008-07-02 20:15:00,1.60515,1.60515,1.60472,1.60497,33500000.0
2008-07-02 20:16:00,1.60506,1.60506,1.6046,1.6049,33000000.0
2008-07-02 20:17:00,1.60507,1.60523,1.6048,1.60503,48000001.0
2008-07-02 20:18:00,1.60514,1.60542,1.60514,1.60523,44600000.0
2008-07-02 20:19:00,1.60528,1.60542,1.60513,1.60527,57000001.0
2008-07-02 20:20:00,1.60539,1.60541,1.60514,1.60514,38000000.0
2008-07-02 20:21:00,1.60556,1.60568,1.60556,1.60563,43900000.0
2008-07-02 20:22:00,1.60569,1.60569,1.60529,1.60539,34000000.0
2008-07-02 20:23:00,1.60546,1.60546,1.6051,1.60531,57800000.0
2008-07-02 20:24:00,1.60523,1.60523,1.60489,1.60489,29200000.0
2008-07-02 20:25:00,1.60515,1.60553,1.60492,1.60541,113100001.0
2008-07-02 20:26:00,1.60532,1.60599,1.60532,1.60586,45000000.0
2008-07-02 20:27:00,1.60589,1.60589,1.60534,1.60549,31000000.0
2008-07-02 20:28:00,1.60582,1.6059,1.60567,1.6057,19600000.0
2008-07-02 20:29:00,1.60579,1.60589,1.60533,1.60589,31600000.0
2008-07-02 20:30:00,1.60608,1.60612,1.60572,1.60601,25600000.0
2008-07-02 20:31:00,1.60592,1.60609,1.60566,1.60589,66000001.0
2008-07-02 20:32:00,1.60579,1.60614,1.60561,1.60614,49000001.0
2008-07-02 20:33:00,1.60613,1.60613,1.60562,1.60562,26400000.0
2008-07-02 20:34:00,1.60557,1.60581,1.60547,1.60581,43400000.0
2008-07-02 20:35:00,1.6057,1.60599,1.6057,1.60579,31800000.0
2008-07-02 20:36:00,1.60588,1.60604,1.6057,1.60577,45800000.0
2008-07-02 20:37:00,1.60576,1.60607,1.6056,1.60605,46600001.0
2008-07-02 20:38:00,1.60629,1.6065,1.60623,1.60647,19400000.0
2008-07-02 20:39:00,1.60637,1.60638,1.60595,1.60603,64300001.0
2008-07-02 20:40:00,1.60633,1.60639,1.60616,1.60639,26800000.0
2008-07-02 20:41:00,1.6066,1.60669,1.60637,1.60669,48600000.0
2008-07-02 20:42:00,1.60662,1.60678,1.60637,1.60659,38100000.0
2008-07-02 20:43:00,1.60649,1.60649,1.60601,1.60601,30400000.0
2008-07-02 20:44:00,1.60613,1.60613,1.6054,1.60581,39600000.0
2008-07-02 20:45:00,1.60576,1.606,1.60576,1.60591,32400000.0
2008-07-02 20:46:00,1.60595,1.60599,1.60588,1.60596,41800000.0
2008-07-02 20:47:00,1.60566,1.60572,1.60495,1.60522,32200000.0
2008-07-02 20:48:00,1.60497,1.60523,1.60497,1.60499,46900000.0
2008-07-02 20:49:00,1.60495,1.6052,1.60495,1.60516,44200000.0
2008-07-02 20:50:00,1.60532,1.60551,1.60532,1.60551,34600000.0
2008-07-02 20:51:00,1.60535,1.60582,1.60535,1.6057,21200000.0
2008-07-02 20:52:00,1.60569,1.60606,1.60564,1.60599,44400001.0
2008-07-02 20:53:00,1.60602,1.60631,1.60602,1.60612,42700000.0
2008-07-02 20:54:00,1.60603,1.60662,1.60603,1.60657,35400000.0
2008-07-02 20:55:00,1.60686,1.60716,1.6068,1.60716,29400000.0
2008-07-02 20:56:00,1.6071,1.60714,1.60695,1.60699,53000000.0
2008-07-02 20:57:00,1.60696,1.60731,1.60694,1.60715,48100000.0
2008-07-02 20:58:00,1.60734,1.60766,1.60734,1.6074,35100000.0
2008-07-02 20:59:00,1.60743,1.60787,1.60739,1.60755,41600000.0
2008-07-02 21:00:00,1.60707,1.60732,1.607,1.60704,65599999.0
2008-07-02 21:01:00,1.60739,1.60739,1.60636,1.60636,32600000.0
2008-07-02 21:02:00,1.6067,1.60702,1.60658,1.60693,44100000.0
2008-07-02 21:03:00,1.60678,1.60707,1.60662,1.60662,27300000.0
2008-07-02 21:04:00,1.60677,1.60677,1.6065,1.60666,25600000.0
2008-07-02 21:05:00,1.60645,1.60686,1.60645,1.60672,49300000.0
2008-07-02 21:06:00,1.60687,1.60712,1.60685,1.60712,38900000.0
2008-07-02 21:07:00,1.60714,1.60714,1.60681,1.60706,30400000.0
2008-07-02 21:08:00,1.60694,1.60718,1.60694,1.60718,34600000.0
2008-07-02 21:09:00,1.60731,1.60776,1.60731,1.60769,37800000.0
2008-07-02 21:10:00,1.60765,1.60772,1.60746,1.6076,28000000.0
2008-07-02 21:11:00,1.60743,1.60743,1.60703,1.60713,46000001.0
2008-07-02 21:12:00,1.60719,1.60735,1.60703,1.60723,55100000.0
2008-07-02 21:13:00,1.6069,1.60731,1.6069,1.60719,53600000.0
2008-07-02 21:14:00,1.60719,1.60758,1.60719,1.60738,30400000.0
2008-07-02 21:15:00,1.60732,1.60746,1.60722,1.60723,64300001.0
2008-07-02 21:16:00,1.60703,1.60735,1.60659,1.60735,56000001.0
2008-07-02 21:17:00,1.60738,1.60751,1.60696,1.60696,42700000.0
2008-07-02 21:18:00,1.6078,1.6078,1.6071,1.60747,24400000.0
2008-07-02 21:19:00,1.60747,1.60768,1.60747,1.60749,41400000.0
2008-07-02 21:20:00,1.60767,1.60793,1.60765,1.60776,51800000.0
2008-07-02 21:21:00,1.60775,1.608,1.60775,1.60788,48500001.0
2008-07-02 21:22:00,1.60747,1.60796,1.60747,1.60783,31400000.0
2008-07-02 21:23:00,1.60775,1.60779,1.60714,1.60751,27800000.0
2008-07-02 21:24:00,1.6073,1.60758,1.60717,1.60718,46400000.0
2008-07-02 21:25:00,1.60732,1.60751,1.60708,1.60733,51800000.0
2008-07-02 21:26:00,1.60747,1.60784,1.60747,1.60769,48000000.0
2008-07-02 21:27:00,1.60785,1.60785,1.60736,1.60742,31400000.0
2008-07-02 21:28:00,1.60745,1.6077,1.60745,1.6077,35300000.0
2008-07-02 21:29:00,1.60783,1.60816,1.60768,1.60816,26000000.0
2008-07-02 21:30:00,1.60797,1.60826,1.60797,1.60826,25600000.0
2008-07-02 21:31:00,1.60851,1.60884,1.60851,1.60859,26400000.0
2008-07-02 21:32:00,1.60864,1.60871,1.60829,1.60837,37700000.0
2008-07-02 21:33:00,1.60841,1.60841,1.60799,1.60808,25600000.0
2008-07-02 21:34:00,1.60803,1.60822,1.60795,1.60811,53200000.0
2008-07-02 21:35:00,1.60816,1.60846,1.60801,1.60846,27000000.0
2008-07-02 21:36:00,1.60857,1.60857,1.60786,1.60797,26600000.0
2008-07-02 21:37:00,1.60795,1.60823,1.60787,1.60819,38600000.0
2008-07-02 21:38:00,1.60817,1.60817,1.60799,1.60815,44400001.0
2008-07-02 21:39:00,1.608,1.60825,1.608,1.60808,46000001.0
2008-07-02 21:40:00,1.60792,1.6081,1.60792,1.6081,23200000.0
2008-07-02 21:41:00,1.60805,1.60813,1.60791,1.60803,37300000.0
2008-07-02 21:42:00,1.60812,1.60825,1.60783,1.60783,20800000.0
2008-07-02 21:43:00,1.60817,1.60817,1.60804,1.60809,29000000.0
2008-07-02 21:44:00,1.608,1.60818,1.60792,1.60798,20000000.0
2008-07-02 21:45:00,1.60794,1.60804,1.60764,1.60804,38000000.0
2008-07-02 21:46:00,1.60792,1.60811,1.6078,1.60795,35700000.0
2008-07-02 21:47:00,1.60792,1.60808,1.60777,1.6079,31600000.0
2008-07-02 21:48:00,1.60781,1.60811,1.60781,1.60795,57099999.0
2008-07-02 21:49:00,1.60807,1.60814,1.60784,1.60798,42300000.0
2008-07-02 21:50:00,1.60799,1.60828,1.60799,1.60822,33000000.0
2008-07-02 21:51:00,1.60833,1.60843,1.60821,1.6083,55200000.0
2008-07-02 21:52:00,1.60811,1.60832,1.60807,1.60828,25000000.0
2008-07-02 21:53:00,1.60819,1.60851,1.60819,1.60821,36400000.0
2008-07-02 21:54:00,1.6082,1.60867,1.6082,1.60858,35600000.0
2008-07-02 21:55:00,1.60846,1.60864,1.60831,1.6084,32400000.0
2008-07-02 21:56:00,1.60862,1.60884,1.60856,1.60884,39600000.0
2008-07-02 21:57:00,1.60902,1.60902,1.60845,1.60886,29200000.0
2008-07-02 21:58:00,1.609,1.609,1.60878,1.60883,36900000.0
2008-07-02 21:59:00,1.60892,1.60904,1.60874,1.60879,24400000.0
2008-07-02 22:00:00,1.60875,1.60915,1.60875,1.60915,57800000.0
2008-07-02 22:01:00,1.60904,1.60934,1.60904,1.60913,37900000.0
2008-07-02 22:02:00,1.60881,1.60905,1.60866,1.60866,40700000.0
2008-07-02 22:03:00,1.60852,1.60878,1.60843,1.60878,18400000.0
2008-07-02 22:04:00,1.60879,1.60896,1.6087,1.60883,24200000.0
2008-07-02 22:05:00,1.60899,1.60899,1.60867,1.60887,22200000.0
2008-07-02 22:06:00,1.60889,1.60903,1.60866,1.60866,40900000.0
2008-07-02 22:07:00,1.60893,1.60929,1.60881,1.60929,25500000.0
2008-07-02 22:08:00,1.60892,1.60941,1.60892,1.60941,35400000.0
2008-07-02 22:09:00,1.60934,1.60937,1.609,1.60921,27800000.0
2008-07-02 22:10:00,1.60931,1.60961,1.60931,1.60953,38400000.0
2008-07-02 22:11:00,1.6094,1.60968,1.60933,1.60964,18400000.0
2008-07-02 22:12:00,1.60969,1.61005,1.60964,1.60992,64700000.0
2008-07-02 22:13:00,1.60984,1.61,1.60984,1.60992,40200000.0
2008-07-02 22:14:00,1.6097,1.60995,1.60953,1.60963,58000000.0
2008-07-02 22:15:00,1.60972,1.60991,1.60965,1.60977,51200000.0
2008-07-02 22:16:00,1.60971,1.60988,1.60963,1.60963,32800000.0
2008-07-02 22:17:00,1.60994,1.61011,1.60982,1.60984,21800000.0
2008-07-02 22:18:00,1.60984,1.60984,1.60924,1.60946,41600000.0
2008-07-02 22:19:00,1.60939,1.60957,1.60939,1.6095,56400001.0
2008-07-02 22:20:00,1.60961,1.60971,1.60929,1.60943,42200000.0
2008-07-02 22:21:00,1.60976,1.60999,1.60965,1.60986,38700000.0
2008-07-02 22:22:00,1.60978,1.60979,1.60957,1.60969,59900000.0
2008-07-02 22:23:00,1.60965,1.60979,1.60951,1.60951,45900000.0
2008-07-02 22:24:00,1.60964,1.60969,1.60944,1.60945,18800000.0
2008-07-02 22:25:00,1.60947,1.60959,1.60943,1.6095,25200000.0
2008-07-02 22:26:00,1.60931,1.60961,1.60931,1.60961,42200001.0
2008-07-02 22:27:00,1.60914,1.60958,1.60914,1.60946,47900000.0
2008-07-02 22:28:00,1.60941,1.60963,1.60938,1.60951,58900001.0
2008-07-02 22:29:00,1.60962,1.60974,1.6093,1.60944,29400000.0
2008-07-02 22:30:00,1.60945,1.60945,1.60909,1.60916,37600000.0
2008-07-02 22:31:00,1.60913,1.60998,1.60913,1.60996,28600000.0
2008-07-02 22:32:00,1.60968,1.60985,1.60968,1.60972,28400000.0
2008-07-02 22:33:00,1.60959,1.60969,1.60918,1.6092,43000001.0
2008-07-02 22:34:00,1.60916,1.60934,1.60882,1.60896,52000000.0
2008-07-02 22:35:00,1.60892,1.60892,1.60869,1.60869,28800000.0
2008-07-02 22:36:00,1.60888,1.60901,1.60824,1.60824,63700000.0
2008-07-02 22:37:00,1.60885,1.60907,1.60884,1.60887,63000000.0
2008-07-02 22:38:00,1.60874,1.60888,1.60854,1.60866,43800000.0
2008-07-02 22:39:00,1.60858,1.60867,1.60822,1.60831,29200000.0
2008-07-02 22:40:00,1.60853,1.60853,1.60775,1.60783,47200000.0
2008-07-02 22:41:00,1.60807,1.60837,1.60807,1.60836,28400000.0
2008-07-02 22:42:00,1.60826,1.60838,1.60801,1.60808,35900000.0
2008-07-02 22:43:00,1.608,1.60821,1.60779,1.60779,34600000.0
2008-07-02 22:44:00,1.60771,1.60778,1.60758,1.60776,49600000.0
2008-07-02 22:45:00,1.60782,1.60819,1.60782,1.60819,21600000.0
2008-07-02 22:46:00,1.60813,1.60819,1.60726,1.60726,28200000.0
2008-07-02 22:47:00,1.6075,1.60772,1.60733,1.60752,31600000.0
2008-07-02 22:48:00,1.6074,1.60782,1.6074,1.60761,35000000.0
2008-07-02 22:49:00,1.60756,1.6077,1.60726,1.60754,28900000.0
2008-07-02 22:50:00,1.60755,1.60766,1.60724,1.60746,48400000.0
2008-07-02 22:51:00,1.60749,1.60764,1.60726,1.60727,19600000.0
2008-07-02 22:52:00,1.60731,1.60741,1.60689,1.60689,45700000.0
2008-07-02 22:53:00,1.60701,1.60721,1.60611,1.60715,31800000.0
2008-07-02 22:54:00,1.60749,1.60749,1.60718,1.60725,18600000.0
2008-07-02 22:55:00,1.60755,1.60755,1.60695,1.607,32000000.0
2008-07-02 22:56:00,1.60746,1.60746,1.60726,1.6073,20300000.0
2008-07-02 22:57:00,1.6075,1.60752,1.60631,1.60631,58200000.0
2008-07-02 22:58:00,1.60664,1.60717,1.60664,1.60717,34600000.0
2008-07-02 22:59:00,1.60748,1.60759,1.6072,1.60735,53400001.0
2008-07-02 23:00:00,1.60724,1.60762,1.60724,1.60747,21900000.0
2008-07-02 23:01:00,1.60761,1.60761,1.60717,1.60741,92900000.0
2008-07-02 23:02:00,1.60742,1.60761,1.60726,1.60726,34000000.0
2008-07-02 23:03:00,1.60753,1.60763,1.60728,1.60728,33500000.0
2008-07-02 23:04:00,1.60728,1.60743,1.60718,1.60743,37000000.0
2008-07-02 23:05:00,1.60728,1.60789,1.60728,1.60789,46600001.0
2008-07-02 23:06:00,1.60779,1.60787,1.60758,1.60786,27200000.0
2008-07-02 23:07:00,1.60772,1.60772,1.60687,1.60687,13800000.0
2008-07-02 23:08:00,1.60673,1.60689,1.60664,1.60677,26600000.0
2008-07-02 23:09:00,1.60684,1.60706,1.60684,1.60687,34700000.0
2008-07-02 23:10:00,1.60703,1.60723,1.60685,1.60688,25400000.0
2008-07-02 23:11:00,1.60723,1.60729,1.60674,1.60674,54900000.0
2008-07-02 23:12:00,1.60687,1.60716,1.60687,1.60694,30000000.0
2008-07-02 23:13:00,1.60616,1.60725,1.60616,1.60681,38600000.0
2008-07-02 23:14:00,1.60696,1.60726,1.60696,1.60713,21000000.0
2008-07-02 23:15:00,1.6072,1.60729,1.60656,1.60721,47800000.0
2008-07-02 23:16:00,1.60728,1.60728,1.60678,1.60683,30600000.0
2008-07-02 23:17:00,1.60681,1.60709,1.6068,1.60681,40900000.0
2008-07-02 23:18:00,1.60681,1.60681,1.60631,1.60663,52200000.0
2008-07-02 23:19:00,1.60668,1.60692,1.60663,1.6067,20000000.0
2008-07-02 23:20:00,1.6069,1.60708,1.60657,1.60698,35000000.0
2008-07-02 23:21:00,1.60715,1.60719,1.60696,1.60704,39400000.0
2008-07-02 23:22:00,1.60722,1.60752,1.6071,1.60738,33200000.0
2008-07-02 23:23:00,1.60723,1.6074,1.6072,1.6074,32600000.0
2008-07-02 23:24:00,1.6072,1.60729,1.60677,1.60679,62800000.0
2008-07-02 23:25:00,1.60687,1.60693,1.60668,1.60676,35200000.0
2008-07-02 23:26:00,1.60672,1.60687,1.6066,1.60685,52600000.0
2008-07-02 23:27:00,1.60668,1.60677,1.60656,1.60656,25200000.0
2008-07-02 23:28:00,1.60642,1.60666,1.60632,1.60634,53600000.0
2008-07-02 23:29:00,1.60623,1.60667,1.60623,1.60667,35000000.0
2008-07-02 23:30:00,1.60677,1.60677,1.60592,1.60604,47700000.0
2008-07-02 23:31:00,1.60609,1.60629,1.60582,1.60629,43400000.0
2008-07-02 23:32:00,1.60605,1.60632,1.60603,1.60614,37600000.0
2008-07-02 23:33:00,1.60615,1.60628,1.60607,1.60612,38000000.0
2008-07-02 23:34:00,1.60597,1.6062,1.60592,1.6062,62800000.0
2008-07-02 23:35:00,1.60614,1.60615,1.60602,1.60602,34600000.0
2008-07-02 23:36:00,1.60614,1.60617,1.60606,1.60606,24200000.0
2008-07-02 23:37:00,1.60602,1.60625,1.60602,1.60625,28200000.0
2008-07-02 23:38:00,1.60633,1.60654,1.60633,1.60654,53400000.0
2008-07-02 23:39:00,1.60644,1.60661,1.6064,1.60661,31000000.0
2008-07-02 23:40:00,1.60693,1.60695,1.60682,1.60692,23000000.0
2008-07-02 23:41:00,1.60687,1.60687,1.60621,1.60621,64400001.0
2008-07-02 23:42:00,1.60658,1.60658,1.60619,1.60632,23600000.0
2008-07-02 23:43:00,1.60644,1.60655,1.60562,1.606,45000000.0
2008-07-02 23:44:00,1.60601,1.60634,1.60601,1.60612,38200000.0
2008-07-02 23:45:00,1.60599,1.60604,1.6056,1.60581,31200000.0
2008-07-02 23:46:00,1.60622,1.60624,1.60568,1.60614,41000000.0
2008-07-02 23:47:00,1.60606,1.60606,1.6055,1.6055,36000000.0
2008-07-02 23:48:00,1.60565,1.60599,1.6055,1.60599,24800000.0
2008-07-02 23:49:00,1.60618,1.60618,1.60525,1.60598,33500000.0
2008-07-02 23:50:00,1.60586,1.60596,1.60561,1.60581,25000000.0
2008-07-02 23:51:00,1.60601,1.6061,1.6058,1.60593,36600000.0
2008-07-02 23:52:00,1.60584,1.60596,1.6056,1.60596,30300000.0
2008-07-02 23:53:00,1.60614,1.6063,1.60596,1.6063,41600001.0
2008-07-02 23:54:00,1.60619,1.60619,1.60514,1.60514,30600000.0
2008-07-02 23:55:00,1.60555,1.60599,1.60555,1.60599,18600000.0
2008-07-02 23:56:00,1.60613,1.60613,1.60583,1.60595,32800000.0
2008-07-02 23:57:00,1.60609,1.60624,1.60576,1.606,23000000.0
2008-07-02 23:58:00,1.60597,1.60623,1.60586,1.60607,37400000.0
2008-07-02 23:59:00,1.60585,1.60606,1.60579,1.60598,35900000.0
2008-07-03 00:00:00,1.60616,1.60653,1.60612,1.60646,90500000.0
2008-07-03 00:01:00,1.60643,1.60668,1.60643,1.6066,35000000.0
2008-07-03 00:02:00,1.60647,1.60647,1.60587,1.60608,55800000.0
2008-07-03 00:03:00,1.60597,1.60599,1.60576,1.60582,30600000.0
2008-07-03 00:04:00,1.60586,1.60613,1.60586,1.60613,30800000.0
2008-07-03 00:05:00,1.60626,1.60631,1.60597,1.60614,44700000.0
2008-07-03 00:06:00,1.60608,1.60626,1.60589,1.60617,28700000.0
2008-07-03 00:07:00,1.60614,1.60614,1.60591,1.60605,35200000.0
2008-07-03 00:08:00,1.60613,1.60618,1.60595,1.60615,71499999.0
2008-07-03 00:09:00,1.60596,1.6061,1.60555,1.6058,42200000.0
2008-07-03 00:10:00,1.60595,1.60642,1.60589,1.60633,37800000.0
2008-07-03 00:11:00,1.60641,1.60646,1.60621,1.60621,28000000.0
2008-07-03 00:12:00,1.6064,1.6064,1.60575,1.60575,33200000.0
2008-07-03 00:13:00,1.60585,1.60645,1.60569,1.60645,26600000.0
2008-07-03 00:14:00,1.60648,1.60661,1.60635,1.60655,33000000.0
2008-07-03 00:15:00,1.60645,1.60665,1.60645,1.60651,24000000.0
2008-07-03 00:16:00,1.60667,1.60667,1.60636,1.6066,28200000.0
2008-07-03 00:17:00,1.60671,1.60686,1.60663,1.60676,46900000.0
2008-07-03 00:18:00,1.6068,1.6068,1.60615,1.60615,40400000.0
2008-07-03 00:19:00,1.60617,1.60641,1.60605,1.60641,17000000.0
2008-07-03 00:20:00,1.60653,1.60687,1.60649,1.60651,29000000.0
2008-07-03 00:21:00,1.60683,1.60688,1.60668,1.60678,27800000.0
2008-07-03 00:22:00,1.60678,1.60678,1.6064,1.6064,39400000.0
2008-07-03 00:23:00,1.6063,1.60673,1.60599,1.60599,53000000.0
2008-07-03 00:24:00,1.60596,1.60615,1.60596,1.60615,52000000.0
2008-07-03 00:25:00,1.60591,1.60622,1.60591,1.60615,42000000.0
2008-07-03 00:26:00,1.60616,1.60616,1.60594,1.606,32800000.0
2008-07-03 00:27:00,1.60602,1.60602,1.60588,1.60593,25600000.0
2008-07-03 00:28:00,1.60656,1.60669,1.60613,1.60613,37400000.0
2008-07-03 00:29:00,1.60608,1.60631,1.60603,1.60607,27400000.0
2008-07-03 00:30:00,1.60576,1.60622,1.60576,1.60597,37800000.0
2008-07-03 00:31:00,1.6059,1.606,1.6057,1.60578,28200000.0
2008-07-03 00:32:00,1.60583,1.60616,1.60578,1.60594,52000000.0
2008-07-03 00:33:00,1.60612,1.60612,1.60573,1.60586,18800000.0
2008-07-03 00:34:00,1.60595,1.60595,1.60568,1.60583,37400000.0
2008-07-03 00:35:00,1.60603,1.60603,1.60577,1.6059,35400000.0
2008-07-03 00:36:00,1.6058,1.6058,1.60551,1.60573,22900000.0
2008-07-03 00:37:00,1.60582,1.60582,1.60563,1.60574,25600000.0
2008-07-03 00:38:00,1.60565,1.60574,1.60548,1.60552,42300000.0
2008-07-03 00:39:00,1.60559,1.60611,1.60559,1.60574,49300000.0
2008-07-03 00:40:00,1.6056,1.60607,1.60556,1.60596,25600000.0
2008-07-03 00:41:00,1.60602,1.60602,1.60557,1.6057,28000000.0
2008-07-03 00:42:00,1.60598,1.6061,1.60596,1.60606,28600000.0
2008-07-03 00:43:00,1.60598,1.60636,1.6058,1.60633,39200000.0
2008-07-03 00:44:00,1.6063,1.6063,1.60588,1.60592,29200000.0
2008-07-03 00:45:00,1.60598,1.60604,1.60585,1.60587,49800000.0
2008-07-03 00:46:00,1.60593,1.60617,1.60593,1.60614,38500000.0
2008-07-03 00:47:00,1.60604,1.60605,1.60585,1.60595,47500000.0
2008-07-03 00:48:00,1.60566,1.60609,1.60566,1.60599,27700000.0
2008-07-03 00:49:00,1.60628,1.60628,1.60587,1.60607,30400000.0
2008-07-03 00:50:00,1.60573,1.6061,1.60562,1.6061,23400000.0
2008-07-03 00:51:00,1.60599,1.60608,1.60583,1.60597,32600000.0
2008-07-03 00:52:00,1.60589,1.60642,1.60589,1.60642,37400000.0
2008-07-03 00:53:00,1.60596,1.60643,1.60585,1.60643,32800000.0
2008-07-03 00:54:00,1.60632,1.60681,1.60632,1.60681,44400000.0
2008-07-03 00:55:00,1.60625,1.60682,1.60625,1.60669,44200001.0
2008-07-03 00:56:00,1.60678,1.60678,1.60658,1.60667,35300000.0
2008-07-03 00:57:00,1.60669,1.60678,1.60652,1.60652,21300000.0
2008-07-03 00:58:00,1.60677,1.60681,1.60657,1.60664,25200000.0
2008-07-03 00:59:00,1.6068,1.60728,1.6068,1.60728,37100000.0
2008-07-03 01:00:00,1.6071,1.6071,1.60673,1.60673,36000000.0
2008-07-03 01:01:00,1.60674,1.60683,1.60613,1.60652,27600000.0
2008-07-03 01:02:00,1.60671,1.607,1.60639,1.60639,45000000.0
2008-07-03 01:03:00,1.60694,1.60703,1.60673,1.60697,74100000.0
2008-07-03 01:04:00,1.60687,1.60706,1.60687,1.60692,47600000.0
2008-07-03 01:05:00,1.60691,1.607,1.60683,1.60691,39800000.0
2008-07-03 01:06:00,1.60714,1.60717,1.60683,1.60705,47000000.0
2008-07-03 01:07:00,1.60726,1.60731,1.60706,1.60718,30200000.0
2008-07-03 01:08:00,1.60726,1.60726,1.60675,1.60675,52000001.0
2008-07-03 01:09:00,1.60725,1.60725,1.60644,1.60648,30800000.0
2008-07-03 01:10:00,1.60635,1.60686,1.60635,1.60669,101300000.0
2008-07-03 01:11:00,1.60677,1.60705,1.60677,1.60705,28000000.0
2008-07-03 01:12:00,1.60674,1.60714,1.60633,1.6071,26400000.0
2008-07-03 01:13:00,1.6073,1.6073,1.60651,1.60656,39600000.0
2008-07-03 01:14:00,1.60651,1.607,1.60642,1.60642,33200000.0
2008-07-03 01:15:00,1.60682,1.60693,1.60637,1.60662,28300000.0
2008-07-03 01:16:00,1.60636,1.60703,1.6063,1.60698,39800000.0
2008-07-03 01:17:00,1.60724,1.60727,1.60665,1.60727,43000000.0
2008-07-03 01:18:00,1.60723,1.60736,1.6067,1.60736,27400000.0
2008-07-03 01:19:00,1.6073,1.60732,1.60681,1.60732,38400000.0
2008-07-03 01:20:00,1.60736,1.60741,1.60645,1.60741,38700000.0
2008-07-03 01:21:00,1.6076,1.60786,1.6076,1.60784,32200000.0
2008-07-03 01:22:00,1.60796,1.60801,1.60773,1.60791,34600000.0
2008-07-03 01:23:00,1.60775,1.60775,1.60743,1.60743,40100000.0
2008-07-03 01:24:00,1.60777,1.60785,1.60765,1.6078,28200000.0
2008-07-03 01:25:00,1.60769,1.60769,1.60728,1.60746,58000000.0
2008-07-03 01:26:00,1.60758,1.60765,1.60738,1.60743,30600000.0
2008-07-03 01:27:00,1.60762,1.60774,1.60739,1.60774,37200000.0
2008-07-03 01:28:00,1.60784,1.6081,1.60766,1.6081,45500000.0
2008-07-03 01:29:00,1.6081,1.60811,1.60796,1.60811,18600000.0
2008-07-03 01:30:00,1.60825,1.60825,1.60777,1.60812,49400000.0
2008-07-03 01:31:00,1.60799,1.60809,1.60766,1.60766,45900000.0
2008-07-03 01:32:00,1.60749,1.60769,1.60739,1.60754,52100001.0
2008-07-03 01:33:00,1.60751,1.60751,1.60722,1.60736,33000000.0
2008-07-03 01:34:00,1.60738,1.60762,1.60711,1.60762,29100000.0
2008-07-03 01:35:00,1.6077,1.60787,1.60748,1.60748,48800000.0
2008-07-03 01:36:00,1.60771,1.60786,1.60771,1.60771,37700000.0
2008-07-03 01:37:00,1.60773,1.60776,1.60741,1.60764,94899999.0
2008-07-03 01:38:00,1.60761,1.60761,1.60692,1.60692,43900000.0
2008-07-03 01:39:00,1.60719,1.60726,1.60708,1.60719,33400000.0
2008-07-03 01:40:00,1.60711,1.60722,1.60706,1.60722,27200000.0
2008-07-03 01:41:00,1.60698,1.60726,1.60691,1.60698,43300000.0
2008-07-03 01:42:00,1.60712,1.60716,1.60687,1.6071,44500000.0
2008-07-03 01:43:00,1.60709,1.60724,1.60694,1.60717,42600000.0
2008-07-03 01:44:00,1.60702,1.60702,1.60659,1.60699,34100000.0
2008-07-03 01:45:00,1.60709,1.60741,1.60709,1.60741,23600000.0
2008-07-03 01:46:00,1.60711,1.60726,1.6069,1.60695,26200000.0
2008-07-03 01:47:00,1.60696,1.60757,1.60696,1.60744,20600000.0
2008-07-03 01:48:00,1.60766,1.60776,1.60731,1.60731,30800000.0
2008-07-03 01:49:00,1.60761,1.60768,1.60715,1.60759,29200000.0
2008-07-03 01:50:00,1.60773,1.60787,1.60736,1.60787,35400000.0
2008-07-03 01:51:00,1.60774,1.60774,1.60745,1.60745,19700000.0
2008-07-03 01:52:00,1.60778,1.60802,1.60774,1.60777,36500000.0
2008-07-03 01:53:00,1.60808,1.6082,1.60802,1.60811,56500001.0
2008-07-03 01:54:00,1.60809,1.60822,1.60809,1.60812,34600000.0
2008-07-03 01:55:00,1.60795,1.60795,1.60742,1.60742,34200000.0
2008-07-03 01:56:00,1.60712,1.6073,1.607,1.6071,30700000.0
2008-07-03 01:57:00,1.60693,1.60703,1.60685,1.60696,50400000.0
2008-07-03 01:58:00,1.60692,1.60702,1.60662,1.60669,19600000.0
2008-07-03 01:59:00,1.60698,1.60709,1.60697,1.60698,49000000.0
2008-07-03 02:00:00,1.60657,1.60669,1.60657,1.60662,69000001.0
2008-07-03 02:01:00,1.60662,1.60662,1.60647,1.60652,65400000.0
2008-07-03 02:02:00,1.60647,1.60701,1.60647,1.60701,113600001.0
2008-07-03 02:03:00,1.60729,1.60737,1.60719,1.60727,80200000.0
2008-07-03 02:04:00,1.60724,1.60734,1.60722,1.60722,89100000.0
2008-07-03 02:05:00,1.60721,1.60721,1.60714,1.60719,75100000.0
2008-07-03 02:06:00,1.60721,1.60742,1.60708,1.60734,102800001.0
2008-07-03 02:07:00,1.60726,1.60726,1.60671,1.60718,192300000.0
2008-07-03 02:08:00,1.60705,1.60711,1.60705,1.60708,38800000.0
2008-07-03 02:09:00,1.60724,1.60731,1.60692,1.6073,175200001.0
2008-07-03 02:10:00,1.60685,1.60731,1.60683,1.60684,135400002.0
2008-07-03 02:11:00,1.60712,1.6072,1.60712,1.6072,37800000.0
2008-07-03 02:12:00,1.60727,1.60762,1.60727,1.60734,63500000.0
2008-07-03 02:13:00,1.60732,1.60739,1.60731,1.60739,35400000.0
2008-07-03 02:14:00,1.60745,1.60759,1.60723,1.60733,153600000.0
2008-07-03 02:15:00,1.60732,1.60743,1.60717,1.60738,218100000.0
2008-07-03 02:16:00,1.60734,1.60782,1.60714,1.6072,168800001.0
2008-07-03 02:17:00,1.60727,1.60768,1.60695,1.60716,236900002.0
2008-07-03 02:18:00,1.60761,1.60803,1.60729,1.60766,28200000.0
2008-07-03 02:19:00,1.60767,1.60782,1.60753,1.60755,30200000.0
2008-07-03 02:20:00,1.60773,1.60773,1.60741,1.60742,15400000.0
2008-07-03 02:21:00,1.6073,1.60751,1.60725,1.60744,35000000.0
2008-07-03 02:22:00,1.60712,1.60718,1.60709,1.60718,23000000.0
2008-07-03 02:23:00,1.60752,1.60752,1.60727,1.60727,35000000.0
2008-07-03 02:24:00,1.60722,1.60744,1.60709,1.60744,27000000.0
2008-07-03 02:25:00,1.60721,1.6074,1.60712,1.60718,105700000.0
2008-07-03 02:26:00,1.60706,1.60742,1.60699,1.60739,125500000.0
2008-07-03 02:27:00,1.60753,1.60767,1.60749,1.60753,42400000.0
2008-07-03 02:28:00,1.60735,1.60747,1.60732,1.60741,47800000.0
2008-07-03 02:29:00,1.60765,1.60765,1.60737,1.60755,49800000.0
2008-07-03 02:30:00,1.60759,1.60774,1.60739,1.60752,43600000.0
2008-07-03 02:31:00,1.60747,1.60757,1.60737,1.6074,49100000.0
2008-07-03 02:32:00,1.60751,1.60783,1.60745,1.60783,116800000.0
2008-07-03 02:33:00,1.60783,1.60783,1.60762,1.60781,294200000.0
2008-07-03 02:34:00,1.60779,1.60831,1.60779,1.60811,82700000.0
2008-07-03 02:35:00,1.60801,1.60801,1.60746,1.60765,64000000.0
2008-07-03 02:36:00,1.60821,1.60849,1.60752,1.60799,181200000.0
2008-07-03 02:37:00,1.60773,1.60776,1.60758,1.60763,96400000.0
2008-07-03 02:38:00,1.60779,1.60787,1.60774,1.60779,32600000.0
2008-07-03 02:39:00,1.60774,1.60774,1.60754,1.6076,20600000.0
2008-07-03 02:40:00,1.60787,1.60807,1.60785,1.60803,72500000.0
2008-07-03 02:41:00,1.60794,1.60824,1.60794,1.60802,42400000.0
2008-07-03 02:42:00,1.60794,1.60811,1.60789,1.6079,35900000.0
2008-07-03 02:43:00,1.60788,1.60794,1.60775,1.60794,30200000.0
2008-07-03 02:44:00,1.60791,1.60829,1.6076,1.6076,88200000.0
2008-07-03 02:45:00,1.60743,1.60772,1.60743,1.60754,43200000.0
2008-07-03 02:46:00,1.60759,1.60777,1.6075,1.6075,159800000.0
2008-07-03 02:47:00,1.60765,1.6083,1.60758,1.6083,237700000.0
2008-07-03 02:48:00,1.60829,1.60829,1.60795,1.60808,143400000.0
2008-07-03 02:49:00,1.60803,1.60828,1.60781,1.60788,69200000.0
2008-07-03 02:50:00,1.60811,1.60828,1.60783,1.60828,107400001.0
2008-07-03 02:51:00,1.60786,1.60809,1.60775,1.60794,68700000.0
2008-07-03 02:52:00,1.60797,1.60803,1.6079,1.608,70500000.0
2008-07-03 02:53:00,1.60843,1.60854,1.60827,1.60837,33000000.0
2008-07-03 02:54:00,1.60897,1.60897,1.60809,1.60852,32200000.0
2008-07-03 02:55:00,1.60852,1.60866,1.60817,1.60866,43000000.0
2008-07-03 02:56:00,1.60835,1.60841,1.60831,1.60833,63000000.0
2008-07-03 02:57:00,1.60829,1.60844,1.60821,1.60828,29200000.0
2008-07-03 02:58:00,1.60828,1.60836,1.60818,1.60818,61500000.0
2008-07-03 02:59:00,1.60808,1.60842,1.60808,1.60842,56400000.0
2008-07-03 03:00:00,1.60847,1.60852,1.60827,1.6083,146800000.0
2008-07-03 03:01:00,1.60823,1.60825,1.60815,1.6082,73600000.0
2008-07-03 03:02:00,1.60823,1.60825,1.60812,1.60825,52600001.0
2008-07-03 03:03:00,1.60819,1.60831,1.60817,1.60831,55800001.0
2008-07-03 03:04:00,1.60835,1.60866,1.60816,1.60865,42200000.0
2008-07-03 03:05:00,1.6083,1.60838,1.60825,1.60827,54800000.0
2008-07-03 03:06:00,1.60832,1.60834,1.60822,1.60831,43900000.0
2008-07-03 03:07:00,1.60829,1.60863,1.60817,1.60863,136599999.0
2008-07-03 03:08:00,1.60863,1.60863,1.60809,1.60818,60600000.0
2008-07-03 03:09:00,1.60855,1.60878,1.60833,1.60868,30200000.0
2008-07-03 03:10:00,1.60822,1.60865,1.60822,1.60865,25400000.0
2008-07-03 03:11:00,1.60833,1.60833,1.60828,1.60828,23200000.0
2008-07-03 03:12:00,1.60827,1.6088,1.60826,1.60838,42600000.0
2008-07-03 03:13:00,1.60817,1.60859,1.60817,1.60838,45600000.0
2008-07-03 03:14:00,1.60819,1.60839,1.6079,1.60834,51200000.0
2008-07-03 03:15:00,1.60815,1.60855,1.60815,1.60845,29200000.0
2008-07-03 03:16:00,1.60842,1.60857,1.60818,1.60852,27800000.0
2008-07-03 03:17:00,1.60848,1.60866,1.60822,1.60866,51800000.0
2008-07-03 03:18:00,1.60845,1.60852,1.60817,1.60852,30600000.0
2008-07-03 03:19:00,1.60841,1.60841,1.60794,1.60809,29600000.0
2008-07-03 03:20:00,1.60785,1.60838,1.60782,1.60838,53800001.0
2008-07-03 03:21:00,1.60824,1.60854,1.60823,1.60823,22000000.0
2008-07-03 03:22:00,1.60809,1.6081,1.60797,1.60803,68700000.0
2008-07-03 03:23:00,1.60807,1.60818,1.60803,1.60803,79300000.0
2008-07-03 03:24:00,1.60809,1.60827,1.60809,1.60827,59400000.0
2008-07-03 03:25:00,1.60883,1.60883,1.60847,1.60851,37900000.0
2008-07-03 03:26:00,1.60842,1.60842,1.60821,1.60826,101800000.0
2008-07-03 03:27:00,1.60824,1.60841,1.60819,1.60821,105900000.0
2008-07-03 03:28:00,1.60825,1.60838,1.60825,1.60838,54100000.0
2008-07-03 03:29:00,1.60825,1.60825,1.60811,1.60816,59300001.0
2008-07-03 03:30:00,1.60813,1.60813,1.60789,1.6081,66700000.0
2008-07-03 03:31:00,1.60806,1.60842,1.60806,1.60839,44600000.0
2008-07-03 03:32:00,1.60805,1.60805,1.60778,1.60783,61200000.0
2008-07-03 03:33:00,1.60798,1.6081,1.60798,1.60801,45700000.0
2008-07-03 03:34:00,1.60794,1.60844,1.60783,1.60811,49800001.0
2008-07-03 03:35:00,1.60807,1.6081,1.60778,1.60786,69300000.0
2008-07-03 03:36:00,1.60791,1.60827,1.6077,1.60824,54000000.0
2008-07-03 03:37:00,1.60837,1.60845,1.60809,1.60831,32000000.0
2008-07-03 03:38:00,1.60806,1.60816,1.60795,1.60803,46500000.0
2008-07-03 03:39:00,1.60797,1.60812,1.60797,1.60802,80900000.0
2008-07-03 03:40:00,1.6079,1.60852,1.6079,1.60818,126900001.0
2008-07-03 03:41:00,1.608,1.60818,1.60793,1.60793,79600000.0
2008-07-03 03:42:00,1.60782,1.60788,1.6077,1.60771,90100000.0
2008-07-03 03:43:00,1.60756,1.60756,1.60733,1.60733,24600000.0
2008-07-03 03:44:00,1.6072,1.60779,1.6072,1.60779,42600000.0
2008-07-03 03:45:00,1.60794,1.6082,1.60789,1.6082,34800000.0
2008-07-03 03:46:00,1.60795,1.60795,1.60762,1.60762,38400000.0
2008-07-03 03:47:00,1.60752,1.60758,1.60744,1.60744,24600000.0
2008-07-03 03:48:00,1.60774,1.60787,1.60757,1.60774,25400000.0
2008-07-03 03:49:00,1.60774,1.60774,1.60729,1.60729,36200000.0
2008-07-03 03:50:00,1.60766,1.60811,1.60763,1.60775,103700000.0
2008-07-03 03:51:00,1.60819,1.60821,1.60766,1.60766,40200000.0
2008-07-03 03:52:00,1.60755,1.60755,1.60707,1.60717,81000000.0
2008-07-03 03:53:00,1.60704,1.60719,1.60692,1.60703,51000000.0
2008-07-03 03:54:00,1.60701,1.6071,1.60701,1.60706,22200000.0
2008-07-03 03:55:00,1.60708,1.60708,1.60681,1.60689,150600000.0
2008-07-03 03:56:00,1.60713,1.60729,1.6069,1.60708,258000003.0
2008-07-03 03:57:00,1.60708,1.6073,1.60708,1.60721,143400000.0
2008-07-03 03:58:00,1.60718,1.6081,1.60705,1.60711,279400001.0
2008-07-03 03:59:00,1.6074,1.60772,1.60735,1.60752,169700000.0
2008-07-03 04:00:00,1.60733,1.60742,1.60725,1.60726,85500001.0
2008-07-03 04:01:00,1.6073,1.60746,1.60716,1.60735,121200000.0
2008-07-03 04:02:00,1.60726,1.60733,1.60692,1.60718,170700001.0
2008-07-03 04:03:00,1.60689,1.60713,1.60678,1.60678,75700000.0
2008-07-03 04:04:00,1.60684,1.60689,1.60676,1.60683,148600001.0
2008-07-03 04:05:00,1.60688,1.6076,1.60681,1.60743,174200000.0
2008-07-03 04:06:00,1.60688,1.6073,1.60688,1.60709,127200000.0
2008-07-03 04:07:00,1.60721,1.60726,1.60701,1.60701,139900000.0
2008-07-03 04:08:00,1.60701,1.60733,1.60701,1.60728,57700000.0
2008-07-03 04:09:00,1.60734,1.60741,1.60716,1.60729,33200000.0
2008-07-03 04:10:00,1.60722,1.60722,1.60691,1.60714,128800001.0
2008-07-03 04:11:00,1.60718,1.60755,1.60707,1.60741,42200000.0
2008-07-03 04:12:00,1.60721,1.60728,1.60716,1.60717,67100000.0
2008-07-03 04:13:00,1.6072,1.60741,1.60717,1.60723,77900000.0
2008-07-03 04:14:00,1.60736,1.60741,1.6073,1.60737,85600000.0
2008-07-03 04:15:00,1.60736,1.60759,1.60733,1.60749,63200000.0
2008-07-03 04:16:00,1.60756,1.60756,1.60726,1.60736,78900000.0
2008-07-03 04:17:00,1.60731,1.60744,1.60731,1.60736,39800000.0
2008-07-03 04:18:00,1.60729,1.60741,1.60711,1.60715,135300000.0
2008-07-03 04:19:00,1.60709,1.60715,1.60703,1.60715,69300000.0
2008-07-03 04:20:00,1.60698,1.60714,1.60685,1.60689,165400000.0
2008-07-03 04:21:00,1.60689,1.60719,1.60688,1.6071,61400000.0
2008-07-03 04:22:00,1.60707,1.60707,1.6068,1.6068,23600000.0
2008-07-03 04:23:00,1.6069,1.6072,1.60687,1.60692,32000000.0
2008-07-03 04:24:00,1.60685,1.60693,1.60683,1.60688,207200000.0
2008-07-03 04:25:00,1.60688,1.60746,1.60685,1.60698,191900000.0
2008-07-03 04:26:00,1.60689,1.60691,1.60668,1.60668,98300000.0
2008-07-03 04:27:00,1.60665,1.60682,1.60665,1.6068,50400000.0
2008-07-03 04:28:00,1.60675,1.60678,1.60665,1.6067,63700000.0
2008-07-03 04:29:00,1.60663,1.60716,1.60663,1.60702,68200000.0
2008-07-03 04:30:00,1.60649,1.6069,1.6064,1.60676,87900000.0
2008-07-03 04:31:00,1.60645,1.60668,1.60645,1.60668,27800000.0
2008-07-03 04:32:00,1.60676,1.60676,1.6066,1.60668,22000000.0
2008-07-03 04:33:00,1.6062,1.60648,1.6062,1.60647,20000000.0
2008-07-03 04:34:00,1.60654,1.6066,1.60645,1.60645,41300000.0
2008-07-03 04:35:00,1.6063,1.60649,1.6063,1.60639,46000001.0
2008-07-03 04:36:00,1.60643,1.60686,1.60607,1.6066,243000001.0
2008-07-03 04:37:00,1.60642,1.6067,1.60622,1.60641,110800000.0
2008-07-03 04:38:00,1.6063,1.60637,1.60624,1.60624,47000000.0
2008-07-03 04:39:00,1.60618,1.60641,1.60618,1.60627,51000000.0
2008-07-03 04:40:00,1.60639,1.60664,1.60639,1.6066,21000000.0
2008-07-03 04:41:00,1.60643,1.60665,1.60641,1.60649,56600000.0
2008-07-03 04:42:00,1.60629,1.60656,1.60629,1.6063,87300001.0
2008-07-03 04:43:00,1.60631,1.60631,1.60617,1.60623,61800000.0
2008-07-03 04:44:00,1.60625,1.60674,1.60623,1.60674,49700000.0
2008-07-03 04:45:00,1.60677,1.60681,1.60643,1.6065,31300000.0
2008-07-03 04:46:00,1.60642,1.60649,1.60635,1.60648,42600000.0
2008-07-03 04:47:00,1.60641,1.60686,1.60632,1.60682,95400000.0
2008-07-03 04:48:00,1.60677,1.60702,1.60677,1.60697,49000000.0
2008-07-03 04:49:00,1.60685,1.60693,1.60652,1.60652,74200000.0
2008-07-03 04:50:00,1.6065,1.60724,1.60647,1.60658,26000000.0
2008-07-03 04:51:00,1.6065,1.6065,1.60644,1.60644,23000000.0
2008-07-03 04:52:00,1.60644,1.60704,1.60644,1.60661,59700001.0
2008-07-03 04:53:00,1.60639,1.60667,1.60626,1.60642,36800000.0
2008-07-03 04:54:00,1.60627,1.6064,1.60613,1.60614,42000001.0
2008-07-03 04:55:00,1.60616,1.60657,1.60605,1.60657,35200000.0
2008-07-03 04:56:00,1.60659,1.60659,1.60635,1.60636,62000001.0
2008-07-03 04:57:00,1.60657,1.60662,1.60657,1.60657,30000001.0
2008-07-03 04:58:00,1.60657,1.60667,1.60657,1.60662,21200000.0
2008-07-03 04:59:00,1.60657,1.60682,1.60657,1.60657,115500000.0
2008-07-03 05:00:00,1.60688,1.60701,1.60673,1.6068,175700000.0
2008-07-03 05:01:00,1.60708,1.60718,1.60693,1.60693,23000000.0
2008-07-03 05:02:00,1.60687,1.60705,1.60686,1.60693,269800000.0
2008-07-03 05:03:00,1.60697,1.60718,1.60689,1.60692,157700001.0
2008-07-03 05:04:00,1.60703,1.60735,1.60703,1.6073,191900000.0
2008-07-03 05:05:00,1.60744,1.60752,1.60738,1.60751,186000001.0
2008-07-03 05:06:00,1.60748,1.60759,1.60738,1.60743,208300000.0
2008-07-03 05:07:00,1.60721,1.60761,1.60715,1.60734,255900000.0
2008-07-03 05:08:00,1.60744,1.60748,1.60717,1.60723,297400002.0
2008-07-03 05:09:00,1.60698,1.60745,1.60692,1.60704,223700001.0
2008-07-03 05:10:00,1.60706,1.60721,1.60704,1.60711,213600000.0
2008-07-03 05:11:00,1.60714,1.6073,1.60709,1.60716,139700002.0
2008-07-03 05:12:00,1.60706,1.60711,1.60701,1.60701,140500000.0
2008-07-03 05:13:00,1.60706,1.60731,1.60706,1.60706,169999999.0
2008-07-03 05:14:00,1.60697,1.60708,1.60683,1.60683,221300000.0
2008-07-03 05:15:00,1.60682,1.60702,1.60675,1.60675,214700000.0
2008-07-03 05:16:00,1.60691,1.60728,1.60691,1.60728,192500000.0
2008-07-03 05:17:00,1.60743,1.60758,1.60728,1.60758,169100000.0
2008-07-03 05:18:00,1.60766,1.60794,1.60761,1.60791,249800001.0
2008-07-03 05:19:00,1.60775,1.60793,1.60756,1.60779,258600000.0
2008-07-03 05:20:00,1.60776,1.60791,1.60771,1.60776,246500000.0
2008-07-03 05:21:00,1.60773,1.60816,1.60769,1.60774,321600000.0
2008-07-03 05:22:00,1.60769,1.60773,1.60759,1.60766,224900000.0
2008-07-03 05:23:00,1.6075,1.60764,1.6075,1.60764,113500000.0
2008-07-03 05:24:00,1.60766,1.60771,1.60761,1.60764,153400000.0
2008-07-03 05:25:00,1.60761,1.6079,1.60743,1.60743,214800001.0
2008-07-03 05:26:00,1.60741,1.60748,1.60739,1.60748,83600000.0
2008-07-03 05:27:00,1.60772,1.60777,1.6074,1.60765,188400001.0
2008-07-03 05:28:00,1.6077,1.6078,1.60745,1.6077,260900002.0
2008-07-03 05:29:00,1.60765,1.60775,1.60747,1.60758,210200000.0
2008-07-03 05:30:00,1.60755,1.60775,1.60745,1.60775,236000000.0
2008-07-03 05:31:00,1.60755,1.6078,1.60747,1.60755,75400000.0
2008-07-03 05:32:00,1.6077,1.60787,1.60765,1.60782,193300000.0
2008-07-03 05:33:00,1.6079,1.6079,1.60775,1.60775,188400000.0
2008-07-03 05:34:00,1.60762,1.6078,1.60745,1.6075,205200000.0
2008-07-03 05:35:00,1.60745,1.60786,1.60737,1.60741,284700000.0
2008-07-03 05:36:00,1.60731,1.60745,1.60728,1.60734,199500000.0
2008-07-03 05:37:00,1.60736,1.60749,1.60736,1.6074,229900000.0
2008-07-03 05:38:00,1.60739,1.60759,1.60737,1.60754,149000001.0
2008-07-03 05:39:00,1.60754,1.60764,1.60738,1.60752,171100000.0
2008-07-03 05:40:00,1.60759,1.60764,1.60729,1.60754,223100000.0
2008-07-03 05:41:00,1.60747,1.60756,1.60713,1.60756,168100000.0
2008-07-03 05:42:00,1.60754,1.60754,1.60734,1.60739,187900000.0
2008-07-03 05:43:00,1.60749,1.60762,1.60748,1.60757,79500000.0
2008-07-03 05:44:00,1.60767,1.60793,1.60767,1.60776,118100000.0
2008-07-03 05:45:00,1.60782,1.60804,1.6077,1.6077,116100000.0
2008-07-03 05:46:00,1.60768,1.60788,1.60768,1.60778,176500000.0
2008-07-03 05:47:00,1.60789,1.60794,1.60774,1.60791,213700000.0
2008-07-03 05:48:00,1.60776,1.60798,1.60762,1.60773,231500000.0
2008-07-03 05:49:00,1.60784,1.60804,1.60768,1.60768,173100000.0
2008-07-03 05:50:00,1.60761,1.60802,1.60753,1.60781,287200000.0
2008-07-03 05:51:00,1.60775,1.60793,1.60775,1.60781,169500001.0
2008-07-03 05:52:00,1.60784,1.6083,1.60781,1.6083,172000001.0
2008-07-03 05:53:00,1.60837,1.60853,1.60823,1.60839,86300000.0
2008-07-03 05:54:00,1.60837,1.60854,1.60817,1.60829,182400001.0
2008-07-03 05:55:00,1.60808,1.60808,1.60779,1.60783,216600000.0
2008-07-03 05:56:00,1.60778,1.60796,1.60768,1.60771,118600000.0
2008-07-03 05:57:00,1.6077,1.60781,1.60766,1.6078,167600000.0
2008-07-03 05:58:00,1.60783,1.60806,1.60781,1.60801,118400001.0
2008-07-03 05:59:00,1.60803,1.60815,1.60788,1.60788,74100000.0
2008-07-03 06:00:00,1.60783,1.60783,1.60766,1.60766,211200000.0
2008-07-03 06:01:00,1.60768,1.60784,1.60758,1.60764,266899999.0
2008-07-03 06:02:00,1.60768,1.6079,1.60768,1.60785,262900001.0
2008-07-03 06:03:00,1.60791,1.60803,1.60782,1.60793,219500000.0
2008-07-03 06:04:00,1.60807,1.60812,1.60802,1.60811,166800000.0
2008-07-03 06:05:00,1.60811,1.60822,1.60804,1.60819,382500000.0
2008-07-03 06:06:00,1.60819,1.60829,1.60814,1.60822,70000000.0
2008-07-03 06:07:00,1.60821,1.60821,1.60786,1.6079,300000000.0
2008-07-03 06:08:00,1.60782,1.60797,1.60764,1.60785,476200001.0
2008-07-03 06:09:00,1.60766,1.60802,1.60761,1.60783,375500000.0
2008-07-03 06:10:00,1.608,1.6082,1.608,1.60804,348300000.0
2008-07-03 06:11:00,1.60797,1.60819,1.60792,1.60798,455000003.0
2008-07-03 06:12:00,1.6081,1.60837,1.60803,1.60808,293900002.0
2008-07-03 06:13:00,1.60809,1.60828,1.60795,1.60818,303600000.0
2008-07-03 06:14:00,1.60825,1.6083,1.608,1.6081,318500000.0
2008-07-03 06:15:00,1.608,1.6081,1.6079,1.60798,163800001.0
2008-07-03 06:16:00,1.608,1.60812,1.60792,1.60792,211300000.0
2008-07-03 06:17:00,1.60802,1.60813,1.60793,1.60797,159200000.0
2008-07-03 06:18:00,1.60794,1.6082,1.60794,1.60802,212800000.0
2008-07-03 06:19:00,1.608,1.60817,1.608,1.60804,175200000.0
2008-07-03 06:20:00,1.60797,1.60831,1.60793,1.60797,341400001.0
2008-07-03 06:21:00,1.60808,1.6081,1.60792,1.60801,264500000.0
2008-07-03 06:22:00,1.60799,1.60821,1.60791,1.60799,243700000.0
2008-07-03 06:23:00,1.60805,1.60817,1.60799,1.60817,298600003.0
2008-07-03 06:24:00,1.60823,1.60835,1.6081,1.60825,383300000.0
2008-07-03 06:25:00,1.60822,1.60829,1.60816,1.60822,249600000.0
2008-07-03 06:26:00,1.60822,1.6084,1.60812,1.60816,340300000.0
2008-07-03 06:27:00,1.60821,1.60853,1.60821,1.60839,307700001.0
2008-07-03 06:28:00,1.60842,1.6086,1.60833,1.60845,357300001.0
2008-07-03 06:29:00,1.60855,1.60864,1.60833,1.6085,109600000.0
2008-07-03 06:30:00,1.60847,1.60869,1.60844,1.60855,225600000.0
2008-07-03 06:31:00,1.60877,1.60877,1.60826,1.60869,111000000.0
2008-07-03 06:32:00,1.60873,1.60877,1.60855,1.60855,187100000.0
2008-07-03 06:33:00,1.6086,1.60884,1.60843,1.60868,330800000.0
2008-07-03 06:34:00,1.60865,1.60883,1.60858,1.60861,225100000.0
2008-07-03 06:35:00,1.60859,1.60892,1.60859,1.60861,178000000.0
2008-07-03 06:36:00,1.60874,1.60874,1.60844,1.60844,59300001.0
2008-07-03 06:37:00,1.6085,1.60858,1.60847,1.60853,233900000.0
2008-07-03 06:38:00,1.60853,1.60879,1.60848,1.60852,92200000.0
2008-07-03 06:39:00,1.6085,1.60858,1.6085,1.60857,53700000.0
2008-07-03 06:40:00,1.60849,1.60856,1.60837,1.60849,144600001.0
2008-07-03 06:41:00,1.6083,1.60842,1.60823,1.60831,189200000.0
2008-07-03 06:42:00,1.6083,1.60839,1.60807,1.60834,248000000.0
2008-07-03 06:43:00,1.60823,1.6083,1.60815,1.60816,171900000.0
2008-07-03 06:44:00,1.60808,1.60821,1.60801,1.60805,281100000.0
2008-07-03 06:45:00,1.608,1.60805,1.6079,1.60805,240800001.0
2008-07-03 06:46:00,1.60798,1.60806,1.60787,1.60793,243700001.0
2008-07-03 06:47:00,1.60791,1.60805,1.60787,1.60791,266100001.0
2008-07-03 06:48:00,1.60782,1.60798,1.6077,1.6077,394800003.0
2008-07-03 06:49:00,1.60777,1.60788,1.60755,1.60755,215000000.0
2008-07-03 06:50:00,1.60779,1.60784,1.60764,1.60774,301300001.0
2008-07-03 06:51:00,1.60779,1.60808,1.60776,1.60785,214200000.0
2008-07-03 06:52:00,1.60792,1.60812,1.60792,1.60796,239000001.0
2008-07-03 06:53:00,1.6079,1.6082,1.6079,1.60797,215800000.0
2008-07-03 06:54:00,1.60808,1.60812,1.60772,1.60785,386000001.0
2008-07-03 06:55:00,1.60761,1.60765,1.60735,1.60745,302100000.0
2008-07-03 06:56:00,1.60746,1.60752,1.60724,1.60746,226300000.0
2008-07-03 06:57:00,1.60752,1.60756,1.60745,1.60745,67900000.0
2008-07-03 06:58:00,1.60739,1.60744,1.60724,1.60737,246300000.0
2008-07-03 06:59:00,1.60752,1.6079,1.6075,1.60778,315100001.0
2008-07-03 07:00:00,1.60791,1.60808,1.60754,1.60773,108100000.0
2008-07-03 07:01:00,1.60763,1.60763,1.60714,1.60724,233700000.0
2008-07-03 07:02:00,1.60721,1.60744,1.60717,1.60737,390400000.0
2008-07-03 07:03:00,1.60763,1.6079,1.60763,1.60782,134100000.0
2008-07-03 07:04:00,1.60788,1.6081,1.60786,1.60789,318900001.0
2008-07-03 07:05:00,1.60785,1.60798,1.6078,1.60798,124100000.0
2008-07-03 07:06:00,1.60787,1.60801,1.60777,1.60789,161200000.0
2008-07-03 07:07:00,1.6078,1.6079,1.60767,1.60785,192400000.0
2008-07-03 07:08:00,1.60776,1.60786,1.60761,1.60771,244000000.0
2008-07-03 07:09:00,1.60768,1.60782,1.60763,1.60776,241200001.0
2008-07-03 07:10:00,1.60785,1.60799,1.60766,1.6077,475100002.0
2008-07-03 07:11:00,1.60771,1.60783,1.6077,1.60773,358899999.0
2008-07-03 07:12:00,1.60781,1.60796,1.60776,1.60794,302900001.0
2008-07-03 07:13:00,1.60796,1.60807,1.60787,1.60797,231000000.0
2008-07-03 07:14:00,1.60787,1.60802,1.60784,1.60798,553699999.0
2008-07-03 07:15:00,1.60797,1.60836,1.60794,1.60824,230600000.0
2008-07-03 07:16:00,1.60806,1.60842,1.60787,1.60805,171700000.0
2008-07-03 07:17:00,1.60788,1.60804,1.60774,1.60775,236600000.0
2008-07-03 07:18:00,1.6078,1.60803,1.60773,1.60786,495500003.0
2008-07-03 07:19:00,1.60772,1.60787,1.6076,1.60778,325300001.0
2008-07-03 07:20:00,1.6078,1.60785,1.6076,1.6076,480300001.0
2008-07-03 07:21:00,1.60761,1.60778,1.60758,1.60771,274500003.0
2008-07-03 07:22:00,1.60762,1.6078,1.60756,1.60766,351100002.0
2008-07-03 07:23:00,1.60774,1.60784,1.60755,1.60769,447899999.0
2008-07-03 07:24:00,1.60744,1.60752,1.60734,1.60739,256900000.0
2008-07-03 07:25:00,1.60745,1.60754,1.60732,1.60749,369300000.0
2008-07-03 07:26:00,1.60744,1.60759,1.60734,1.60747,289100000.0
2008-07-03 07:27:00,1.60746,1.60757,1.60732,1.60754,150100000.0
2008-07-03 07:28:00,1.60751,1.60757,1.60744,1.60746,234400000.0
2008-07-03 07:29:00,1.60746,1.60763,1.60737,1.60744,219400000.0
2008-07-03 07:30:00,1.60744,1.60762,1.60741,1.60756,494800001.0
2008-07-03 07:31:00,1.60754,1.6078,1.60752,1.6078,270600000.0
2008-07-03 07:32:00,1.60783,1.60791,1.60761,1.60788,468400002.0
2008-07-03 07:33:00,1.60799,1.60817,1.60789,1.60798,378400001.0
2008-07-03 07:34:00,1.60806,1.6082,1.60796,1.60802,272000001.0
2008-07-03 07:35:00,1.60792,1.60809,1.6079,1.60804,248800001.0
2008-07-03 07:36:00,1.60802,1.60815,1.60792,1.60809,362000002.0
2008-07-03 07:37:00,1.60824,1.60847,1.60818,1.60819,237900000.0
2008-07-03 07:38:00,1.60801,1.60827,1.60793,1.60807,84700001.0
2008-07-03 07:39:00,1.60812,1.60837,1.60804,1.60837,445200003.0
2008-07-03 07:40:00,1.60819,1.60836,1.60802,1.60812,286400000.0
2008-07-03 07:41:00,1.60802,1.6082,1.60789,1.60806,670400003.0
2008-07-03 07:42:00,1.60785,1.60802,1.60762,1.60792,328600001.0
2008-07-03 07:43:00,1.60795,1.60809,1.60778,1.60792,186900000.0
2008-07-03 07:44:00,1.60773,1.60784,1.6076,1.6076,429400001.0
2008-07-03 07:45:00,1.60769,1.60805,1.60754,1.60754,324000000.0
2008-07-03 07:46:00,1.60748,1.60771,1.60745,1.60757,408100001.0
2008-07-03 07:47:00,1.60776,1.60798,1.60757,1.60761,758500001.0
2008-07-03 07:48:00,1.60775,1.60792,1.60755,1.6076,773900002.0
2008-07-03 07:49:00,1.60755,1.60772,1.6074,1.60743,679100002.0
2008-07-03 07:50:00,1.60717,1.60735,1.607,1.60711,627000001.0
2008-07-03 07:51:00,1.60697,1.60712,1.60681,1.60707,597800000.0
2008-07-03 07:52:00,1.60703,1.60705,1.60685,1.60687,367900000.0
2008-07-03 07:53:00,1.60679,1.60711,1.60659,1.60681,639400000.0
2008-07-03 07:54:00,1.60683,1.60717,1.60683,1.6071,344700000.0
2008-07-03 07:55:00,1.60699,1.6072,1.60687,1.60706,382600001.0
2008-07-03 07:56:00,1.60697,1.60717,1.60687,1.60699,632800000.0
2008-07-03 07:57:00,1.607,1.60726,1.60685,1.60695,594200001.0
2008-07-03 07:58:00,1.60712,1.60726,1.60703,1.60707,658300000.0
2008-07-03 07:59:00,1.60702,1.60716,1.6069,1.60702,516399999.0
2008-07-03 08:00:00,1.60701,1.60712,1.60685,1.607,369100000.0
2008-07-03 08:01:00,1.60707,1.60718,1.60664,1.60664,502500002.0
2008-07-03 08:02:00,1.60659,1.60677,1.60656,1.60663,291400001.0
2008-07-03 08:03:00,1.60662,1.60668,1.6061,1.6061,460100001.0
2008-07-03 08:04:00,1.60592,1.60616,1.6058,1.60616,420800003.0
2008-07-03 08:05:00,1.60608,1.60621,1.606,1.60604,260400000.0
2008-07-03 08:06:00,1.60609,1.60639,1.606,1.60619,691800001.0
2008-07-03 08:07:00,1.60617,1.60631,1.60597,1.6061,464100000.0
2008-07-03 08:08:00,1.60624,1.60667,1.60619,1.60667,347500001.0
2008-07-03 08:09:00,1.60686,1.60718,1.60677,1.60682,540800002.0
2008-07-03 08:10:00,1.60681,1.60708,1.60665,1.607,548800002.0
2008-07-03 08:11:00,1.60701,1.60701,1.60657,1.60673,257000000.0
2008-07-03 08:12:00,1.60675,1.6068,1.60657,1.60671,348600000.0
2008-07-03 08:13:00,1.60671,1.60682,1.60656,1.60656,238900001.0
2008-07-03 08:14:00,1.60643,1.60651,1.60614,1.60614,109900000.0
2008-07-03 08:15:00,1.60596,1.6062,1.60593,1.60616,270100000.0
2008-07-03 08:16:00,1.60644,1.60673,1.60633,1.60666,332300000.0
2008-07-03 08:17:00,1.60682,1.60713,1.60663,1.60671,282800003.0
2008-07-03 08:18:00,1.60672,1.60692,1.60654,1.6069,184200001.0
2008-07-03 08:19:00,1.60711,1.60761,1.60698,1.60759,295700000.0
2008-07-03 08:20:00,1.60767,1.60767,1.60703,1.60718,281400001.0
2008-07-03 08:21:00,1.60722,1.60739,1.6071,1.60714,483800001.0
2008-07-03 08:22:00,1.6071,1.60723,1.60701,1.60706,393900001.0
2008-07-03 08:23:00,1.60737,1.60752,1.60732,1.60732,253200000.0
2008-07-03 08:24:00,1.60752,1.60779,1.60751,1.60772,420700000.0
2008-07-03 08:25:00,1.60772,1.60792,1.60769,1.60772,519800001.0
2008-07-03 08:26:00,1.60772,1.60795,1.60767,1.60795,305900000.0
2008-07-03 08:27:00,1.60792,1.60803,1.60776,1.60784,353800002.0
2008-07-03 08:28:00,1.60792,1.6083,1.60788,1.60788,505600001.0
2008-07-03 08:29:00,1.60782,1.60794,1.6076,1.6078,380900000.0
2008-07-03 08:30:00,1.60775,1.60806,1.60763,1.60801,443700000.0
2008-07-03 08:31:00,1.60802,1.60836,1.60802,1.60832,236800000.0
2008-07-03 08:32:00,1.60831,1.60844,1.60821,1.60839,282100001.0
2008-07-03 08:33:00,1.60842,1.60853,1.6084,1.60843,180400001.0
2008-07-03 08:34:00,1.60839,1.60851,1.60827,1.60829,624400003.0
2008-07-03 08:35:00,1.60842,1.60861,1.60839,1.60849,519500000.0
2008-07-03 08:36:00,1.6085,1.60886,1.60805,1.60886,342900000.0
2008-07-03 08:37:00,1.60902,1.60902,1.6084,1.60866,315900000.0
2008-07-03 08:38:00,1.6087,1.60892,1.60863,1.60887,348900001.0
2008-07-03 08:39:00,1.60884,1.6092,1.60853,1.60856,500200001.0
2008-07-03 08:40:00,1.60833,1.60856,1.60806,1.60806,352500000.0
2008-07-03 08:41:00,1.60796,1.60822,1.60785,1.60819,501800000.0
2008-07-03 08:42:00,1.60812,1.60849,1.60802,1.60834,451500000.0
2008-07-03 08:43:00,1.60857,1.60903,1.60852,1.60888,317600000.0
2008-07-03 08:44:00,1.60892,1.60924,1.60891,1.60907,398400000.0
2008-07-03 08:45:00,1.60901,1.60905,1.60859,1.60875,622800001.0
2008-07-03 08:46:00,1.60872,1.60894,1.60865,1.60881,705100004.0
2008-07-03 08:47:00,1.60882,1.60882,1.60841,1.60848,570900002.0
2008-07-03 08:48:00,1.60844,1.60868,1.60831,1.60853,373000000.0
2008-07-03 08:49:00,1.60851,1.60906,1.60848,1.60891,461600001.0
2008-07-03 08:50:00,1.60919,1.60928,1.60891,1.60921,633100003.0
2008-07-03 08:51:00,1.60933,1.60952,1.60907,1.60932,516800001.0
2008-07-03 08:52:00,1.6095,1.60958,1.60921,1.60926,514700000.0
2008-07-03 08:53:00,1.60912,1.60927,1.60883,1.60884,472300000.0
2008-07-03 08:54:00,1.60889,1.60912,1.6088,1.60902,654200001.0
2008-07-03 08:55:00,1.60906,1.60914,1.6087,1.6087,525900000.0
2008-07-03 08:56:00,1.60872,1.60931,1.60872,1.60931,587800000.0
2008-07-03 08:57:00,1.60919,1.60938,1.60896,1.60919,502000003.0
2008-07-03 08:58:00,1.60923,1.60923,1.60843,1.60877,480900001.0
2008-07-03 08:59:00,1.60878,1.60891,1.60855,1.6088,278000000.0
2008-07-03 09:00:00,1.60882,1.60887,1.60818,1.60833,451900002.0
2008-07-03 09:01:00,1.60827,1.60889,1.60827,1.60851,375700001.0
2008-07-03 09:02:00,1.6084,1.60888,1.6084,1.60873,660100000.0
2008-07-03 09:03:00,1.60882,1.60886,1.60859,1.6086,547600001.0
2008-07-03 09:04:00,1.60866,1.60942,1.60866,1.60942,673800001.0
2008-07-03 09:05:00,1.60918,1.6094,1.60915,1.60926,614700001.0
2008-07-03 09:06:00,1.60892,1.6092,1.60877,1.60887,588300004.0
2008-07-03 09:07:00,1.60899,1.60911,1.60874,1.60878,291700000.0
2008-07-03 09:08:00,1.60876,1.60903,1.60876,1.60876,224700000.0
2008-07-03 09:09:00,1.60863,1.60865,1.60837,1.60859,302200002.0
2008-07-03 09:10:00,1.60818,1.60835,1.60806,1.60817,388800001.0
2008-07-03 09:11:00,1.60825,1.60854,1.60816,1.60841,520600000.0
2008-07-03 09:12:00,1.60847,1.60896,1.6083,1.60835,450500000.0
2008-07-03 09:13:00,1.60836,1.60857,1.6083,1.6083,427200000.0
2008-07-03 09:14:00,1.60826,1.60844,1.60824,1.60844,353300003.0
2008-07-03 09:15:00,1.60846,1.60851,1.60801,1.60829,435500001.0
2008-07-03 09:16:00,1.6085,1.60875,1.60806,1.60872,554600000.0
2008-07-03 09:17:00,1.60864,1.60879,1.60837,1.60852,627200004.0
2008-07-03 09:18:00,1.6085,1.60874,1.60841,1.60852,241900001.0
2008-07-03 09:19:00,1.60859,1.60887,1.60816,1.60851,509400000.0
2008-07-03 09:20:00,1.60861,1.60878,1.60851,1.60851,312400001.0
2008-07-03 09:21:00,1.60855,1.6087,1.6082,1.60849,277600001.0
2008-07-03 09:22:00,1.6085,1.60865,1.60845,1.60861,366700001.0
2008-07-03 09:23:00,1.60854,1.60856,1.60831,1.6085,342800000.0
2008-07-03 09:24:00,1.60861,1.60887,1.60855,1.60869,261900000.0
2008-07-03 09:25:00,1.60878,1.60896,1.60867,1.60868,381699999.0
2008-07-03 09:26:00,1.60872,1.60905,1.60872,1.60903,595600001.0
2008-07-03 09:27:00,1.60907,1.60936,1.60886,1.60909,333100001.0
2008-07-03 09:28:00,1.6092,1.60931,1.60856,1.60885,501900000.0
2008-07-03 09:29:00,1.60864,1.60864,1.60804,1.60827,407900002.0
2008-07-03 09:30:00,1.60817,1.60837,1.60799,1.60807,660200002.0
2008-07-03 09:31:00,1.60807,1.6086,1.60807,1.60834,325300000.0
2008-07-03 09:32:00,1.6083,1.60845,1.60813,1.60845,401000001.0
2008-07-03 09:33:00,1.60858,1.60865,1.60838,1.60838,336000000.0
2008-07-03 09:34:00,1.60847,1.60877,1.60837,1.60854,485300003.0
2008-07-03 09:35:00,1.60844,1.60889,1.60844,1.60889,254900001.0
2008-07-03 09:36:00,1.60904,1.60957,1.60876,1.60903,372500000.0
2008-07-03 09:37:00,1.60909,1.60924,1.60892,1.60909,397800000.0
2008-07-03 09:38:00,1.60908,1.60976,1.60908,1.60972,460299999.0
2008-07-03 09:39:00,1.6097,1.60984,1.60934,1.60948,373800000.0
2008-07-03 09:40:00,1.60942,1.6098,1.60925,1.60943,409300000.0
2008-07-03 09:41:00,1.60936,1.60964,1.60934,1.60945,487300002.0
2008-07-03 09:42:00,1.60922,1.60942,1.60903,1.60917,497600002.0
2008-07-03 09:43:00,1.6094,1.60973,1.60933,1.60948,264400000.0
2008-07-03 09:44:00,1.60955,1.60971,1.60942,1.60957,496400004.0
2008-07-03 09:45:00,1.60965,1.60974,1.60946,1.60967,525800000.0
2008-07-03 09:46:00,1.60965,1.6098,1.60945,1.60955,315900000.0
2008-07-03 09:47:00,1.60965,1.60998,1.60965,1.60983,350800001.0
2008-07-03 09:48:00,1.61,1.61006,1.6098,1.60991,341400003.0
2008-07-03 09:49:00,1.61023,1.61059,1.6101,1.61013,579900000.0
2008-07-03 09:50:00,1.61004,1.61021,1.60996,1.61008,462600002.0
2008-07-03 09:51:00,1.61002,1.61023,1.60992,1.61011,500300001.0
2008-07-03 09:52:00,1.61007,1.61015,1.60967,1.60987,508600000.0
2008-07-03 09:53:00,1.6098,1.61005,1.60979,1.60992,430899999.0
2008-07-03 09:54:00,1.61,1.61014,1.60984,1.61005,584800002.0
2008-07-03 09:55:00,1.60992,1.60992,1.60952,1.60953,573200000.0
2008-07-03 09:56:00,1.6094,1.6094,1.60865,1.60889,434300000.0
2008-07-03 09:57:00,1.60896,1.60939,1.60885,1.60903,571900003.0
2008-07-03 09:58:00,1.60907,1.60934,1.60889,1.60925,762500000.0
2008-07-03 09:59:00,1.60978,1.61034,1.6094,1.61014,706500003.0
2008-07-03 10:00:00,1.61012,1.61037,1.60898,1.60909,259800000.0
2008-07-03 10:01:00,1.60909,1.60943,1.60857,1.60871,659100000.0
2008-07-03 10:02:00,1.60867,1.60917,1.60845,1.60917,721900000.0
2008-07-03 10:03:00,1.60909,1.60914,1.60882,1.60896,421800001.0
2008-07-03 10:04:00,1.60899,1.60919,1.60872,1.60883,389600003.0
2008-07-03 10:05:00,1.60885,1.60961,1.60885,1.60957,539200002.0
2008-07-03 10:06:00,1.60958,1.6101,1.60951,1.60972,584500001.0
2008-07-03 10:07:00,1.60986,1.60986,1.60927,1.60962,521800000.0
2008-07-03 10:08:00,1.6097,1.60995,1.60959,1.60969,552400001.0
2008-07-03 10:09:00,1.60971,1.60987,1.60954,1.60977,526600000.0
2008-07-03 10:10:00,1.60978,1.60996,1.60962,1.60978,350700001.0
2008-07-03 10:11:00,1.60983,1.61053,1.60983,1.61052,464100000.0
2008-07-03 10:12:00,1.61048,1.61059,1.61019,1.61043,549200002.0
2008-07-03 10:13:00,1.6103,1.61079,1.61006,1.61071,616500002.0
2008-07-03 10:14:00,1.61084,1.61104,1.61071,1.61094,576500002.0
2008-07-03 10:15:00,1.61123,1.61134,1.61024,1.61037,388700001.0
2008-07-03 10:16:00,1.61046,1.61143,1.61044,1.61143,356200000.0
2008-07-03 10:17:00,1.61166,1.61182,1.61118,1.61125,345900000.0
2008-07-03 10:18:00,1.61097,1.61114,1.61061,1.61061,365700000.0
2008-07-03 10:19:00,1.61063,1.61102,1.61063,1.61078,303700001.0
2008-07-03 10:20:00,1.61093,1.61093,1.61062,1.61082,529900000.0
2008-07-03 10:21:00,1.61076,1.61089,1.6106,1.61066,499500003.0
2008-07-03 10:22:00,1.61069,1.61098,1.61064,1.61071,378300001.0
2008-07-03 10:23:00,1.61071,1.61136,1.61071,1.61122,440500000.0
2008-07-03 10:24:00,1.61126,1.61126,1.61089,1.61102,411500001.0
2008-07-03 10:25:00,1.61093,1.61093,1.61019,1.61019,364200001.0
2008-07-03 10:26:00,1.61012,1.61055,1.60983,1.60999,477700001.0
2008-07-03 10:27:00,1.61085,1.61095,1.6106,1.61062,479000000.0
2008-07-03 10:28:00,1.61069,1.61085,1.61058,1.6107,638500003.0
2008-07-03 10:29:00,1.61078,1.61093,1.61067,1.61083,475800001.0
2008-07-03 10:30:00,1.61077,1.61091,1.61034,1.61068,644800001.0
2008-07-03 10:31:00,1.6109,1.61109,1.6107,1.61076,493800001.0
2008-07-03 10:32:00,1.61063,1.61084,1.61046,1.61051,470500000.0
2008-07-03 10:33:00,1.61056,1.61063,1.61011,1.61035,504200001.0
2008-07-03 10:34:00,1.61044,1.61044,1.61005,1.61024,374400000.0
2008-07-03 10:35:00,1.61029,1.61045,1.6101,1.61012,459600000.0
2008-07-03 10:36:00,1.61009,1.6103,1.60988,1.61016,537600000.0
2008-07-03 10:37:00,1.61018,1.61032,1.61004,1.61022,471000002.0
2008-07-03 10:38:00,1.61027,1.61046,1.6102,1.61029,405500000.0
2008-07-03 10:39:00,1.61063,1.61102,1.61063,1.61079,453900000.0
2008-07-03 10:40:00,1.61072,1.61106,1.61072,1.61101,331400001.0
2008-07-03 10:41:00,1.61118,1.61139,1.61103,1.6111,590600001.0
2008-07-03 10:42:00,1.61101,1.61148,1.61096,1.61132,353900001.0
2008-07-03 10:43:00,1.61139,1.61199,1.61139,1.61166,408200000.0
2008-07-03 10:44:00,1.61189,1.61217,1.61169,1.61198,533300004.0
2008-07-03 10:45:00,1.61156,1.6117,1.61131,1.61145,544100001.0
2008-07-03 10:46:00,1.61154,1.61173,1.6112,1.61173,323899999.0
2008-07-03 10:47:00,1.61185,1.61199,1.6116,1.61196,361000000.0
2008-07-03 10:48:00,1.61199,1.61236,1.61199,1.61215,512800000.0
2008-07-03 10:49:00,1.612,1.61205,1.61146,1.61159,400400000.0
2008-07-03 10:50:00,1.61168,1.6121,1.61158,1.61165,563900001.0
2008-07-03 10:51:00,1.6116,1.61212,1.6116,1.61212,394300001.0
2008-07-03 10:52:00,1.61204,1.61223,1.61195,1.61211,394900002.0
2008-07-03 10:53:00,1.61205,1.61229,1.6117,1.61192,345600001.0
2008-07-03 10:54:00,1.61204,1.61211,1.61174,1.61185,426700001.0
2008-07-03 10:55:00,1.61183,1.61214,1.61153,1.61214,497700002.0
2008-07-03 10:56:00,1.61224,1.61257,1.61196,1.61253,443800001.0
2008-07-03 10:57:00,1.6128,1.61357,1.6128,1.61357,351700000.0
2008-07-03 10:58:00,1.61321,1.61325,1.6129,1.61298,453000002.0
2008-07-03 10:59:00,1.61291,1.61311,1.61266,1.61268,844000004.0
2008-07-03 11:00:00,1.61269,1.61322,1.61269,1.613,507400002.0
2008-07-03 11:01:00,1.61301,1.61361,1.61297,1.61344,555800002.0
2008-07-03 11:02:00,1.61358,1.61432,1.61358,1.61394,517000001.0
2008-07-03 11:03:00,1.6138,1.61388,1.61356,1.61372,271800003.0
2008-07-03 11:04:00,1.61357,1.61357,1.61257,1.61287,569500001.0
2008-07-03 11:05:00,1.61282,1.61295,1.61265,1.6127,455400001.0
2008-07-03 11:06:00,1.61267,1.61277,1.61252,1.61272,710900002.0
2008-07-03 11:07:00,1.61274,1.61285,1.61267,1.61272,264900000.0
2008-07-03 11:08:00,1.61323,1.61384,1.61301,1.61358,340400000.0
2008-07-03 11:09:00,1.61341,1.61358,1.61289,1.613,429500003.0
2008-07-03 11:10:00,1.61304,1.61316,1.61282,1.61301,470500001.0
2008-07-03 11:11:00,1.61294,1.61325,1.61234,1.61276,498700002.0
2008-07-03 11:12:00,1.61257,1.61257,1.61182,1.61187,584900006.0
2008-07-03 11:13:00,1.61186,1.61201,1.61163,1.61189,359400001.0
2008-07-03 11:14:00,1.61188,1.61224,1.61188,1.61211,536000002.0
2008-07-03 11:15:00,1.61233,1.61247,1.61197,1.61206,499700002.0
2008-07-03 11:16:00,1.61211,1.61236,1.61203,1.6122,440600001.0
2008-07-03 11:17:00,1.61215,1.61248,1.61213,1.61222,394300001.0
2008-07-03 11:18:00,1.61203,1.61203,1.6114,1.6114,385200000.0
2008-07-03 11:19:00,1.61155,1.61193,1.61134,1.6118,346800000.0
2008-07-03 11:20:00,1.6116,1.612,1.61155,1.61191,630400003.0
2008-07-03 11:21:00,1.612,1.61219,1.61186,1.61195,648800000.0
2008-07-03 11:22:00,1.61205,1.6124,1.61193,1.61229,629400001.0
2008-07-03 11:23:00,1.61215,1.61228,1.6119,1.61228,460900000.0
2008-07-03 11:24:00,1.61212,1.61225,1.61208,1.61215,374600001.0
2008-07-03 11:25:00,1.61215,1.61221,1.612,1.61213,379500003.0
2008-07-03 11:26:00,1.61194,1.61197,1.61165,1.61185,522200000.0
2008-07-03 11:27:00,1.61183,1.61203,1.61156,1.61172,600099998.0
2008-07-03 11:28:00,1.61186,1.61229,1.61172,1.61208,408500000.0
2008-07-03 11:29:00,1.61224,1.61249,1.61209,1.61217,509800000.0
2008-07-03 11:30:00,1.61213,1.61213,1.61167,1.61167,476200001.0
2008-07-03 11:31:00,1.61153,1.61173,1.61128,1.61171,587200001.0
2008-07-03 11:32:00,1.61184,1.61228,1.61172,1.61199,413699999.0
2008-07-03 11:33:00,1.61186,1.61198,1.61175,1.61177,545300000.0
2008-07-03 11:34:00,1.61173,1.61186,1.61154,1.61164,605200000.0
2008-07-03 11:35:00,1.61165,1.61177,1.61149,1.61156,527300002.0
2008-07-03 11:36:00,1.61155,1.61183,1.6115,1.61183,479200000.0
2008-07-03 11:37:00,1.61193,1.61206,1.61173,1.61178,545500002.0
2008-07-03 11:38:00,1.61179,1.61184,1.61155,1.61184,613000001.0
2008-07-03 11:39:00,1.61169,1.61203,1.61128,1.61128,690800001.0
2008-07-03 11:40:00,1.61142,1.61147,1.61119,1.61147,673700000.0
2008-07-03 11:41:00,1.61134,1.61164,1.61127,1.61136,741200001.0
2008-07-03 11:42:00,1.61136,1.6115,1.61115,1.61134,535500001.0
2008-07-03 11:43:00,1.61139,1.61152,1.61118,1.61152,584200000.0
2008-07-03 11:44:00,1.61173,1.61253,1.61164,1.61253,619800000.0
2008-07-03 11:45:00,1.61249,1.61283,1.61245,1.61278,541500000.0
2008-07-03 11:46:00,1.61268,1.61268,1.61244,1.6126,481500000.0
2008-07-03 11:47:00,1.61271,1.61278,1.61235,1.61242,476900000.0
2008-07-03 11:48:00,1.61244,1.61267,1.61241,1.6126,530500002.0
2008-07-03 11:49:00,1.61285,1.61335,1.61279,1.61335,407800000.0
2008-07-03 11:50:00,1.6134,1.61385,1.61302,1.61378,362100000.0
2008-07-03 11:51:00,1.61384,1.61384,1.6134,1.6134,137200000.0
2008-07-03 11:52:00,1.61339,1.61365,1.61339,1.61362,232200000.0
2008-07-03 11:53:00,1.61353,1.61366,1.61338,1.61351,206100000.0
2008-07-03 11:54:00,1.6135,1.61376,1.61349,1.61376,374800001.0
2008-07-03 11:55:00,1.61383,1.6139,1.61371,1.61379,547000002.0
2008-07-03 11:56:00,1.61372,1.61372,1.61326,1.61349,502200000.0
2008-07-03 11:57:00,1.61362,1.61387,1.61352,1.6137,535700002.0
2008-07-03 11:58:00,1.61352,1.61352,1.61318,1.61323,436100001.0
2008-07-03 11:59:00,1.61332,1.6135,1.61312,1.61318,452400001.0
2008-07-03 12:00:00,1.61327,1.61341,1.61307,1.61335,499800000.0
2008-07-03 12:01:00,1.61353,1.61364,1.61334,1.61348,465500001.0
2008-07-03 12:02:00,1.61349,1.6135,1.61326,1.61326,345100000.0
2008-07-03 12:03:00,1.61311,1.6137,1.61311,1.61353,406000000.0
2008-07-03 12:04:00,1.61346,1.61361,1.61291,1.61291,359500001.0
2008-07-03 12:05:00,1.61306,1.61342,1.61289,1.61289,345400000.0
2008-07-03 12:06:00,1.61277,1.61306,1.61265,1.61284,464200000.0
2008-07-03 12:07:00,1.61276,1.61314,1.61268,1.61308,331200001.0
2008-07-03 12:08:00,1.61304,1.61324,1.61286,1.61307,468700000.0
2008-07-03 12:09:00,1.61309,1.61327,1.61299,1.61327,505200000.0
2008-07-03 12:10:00,1.61318,1.61331,1.61304,1.6133,357200000.0
2008-07-03 12:11:00,1.61335,1.61335,1.61311,1.61315,204500000.0
2008-07-03 12:12:00,1.61312,1.61322,1.61293,1.61307,243700000.0
2008-07-03 12:13:00,1.61315,1.61341,1.61308,1.61325,572700001.0
2008-07-03 12:14:00,1.61323,1.61328,1.61289,1.61328,678300004.0
2008-07-03 12:15:00,1.61308,1.61324,1.613,1.61318,262200000.0
2008-07-03 12:16:00,1.61321,1.61328,1.61306,1.61316,367599999.0
2008-07-03 12:17:00,1.6132,1.61325,1.61309,1.61325,188800000.0
2008-07-03 12:18:00,1.61333,1.61354,1.6132,1.61347,288200002.0
2008-07-03 12:19:00,1.61353,1.61366,1.61328,1.61345,461200000.0
2008-07-03 12:20:00,1.61347,1.6136,1.61324,1.61335,461200001.0
2008-07-03 12:21:00,1.6133,1.61382,1.61309,1.61365,409500000.0
2008-07-03 12:22:00,1.6137,1.614,1.61353,1.61364,283100000.0
2008-07-03 12:23:00,1.61361,1.61379,1.61352,1.61364,446700003.0
2008-07-03 12:24:00,1.61358,1.61406,1.61351,1.61406,601100002.0
2008-07-03 12:25:00,1.614,1.61426,1.61392,1.61416,434900001.0
2008-07-03 12:26:00,1.61399,1.61412,1.61389,1.61398,506299999.0
2008-07-03 12:27:00,1.61382,1.61392,1.61361,1.61364,488600003.0
2008-07-03 12:28:00,1.61361,1.61393,1.61357,1.61367,471000000.0
2008-07-03 12:29:00,1.61363,1.61394,1.6136,1.61379,693300000.0
2008-07-03 12:30:00,1.61384,1.61402,1.61376,1.61401,611500001.0
2008-07-03 12:31:00,1.61407,1.61445,1.61407,1.61442,626700001.0
2008-07-03 12:32:00,1.61436,1.61464,1.61408,1.61413,647200002.0
2008-07-03 12:33:00,1.61404,1.61404,1.6137,1.61386,710300000.0
2008-07-03 12:34:00,1.61387,1.61407,1.61364,1.61386,651800003.0
2008-07-03 12:35:00,1.61392,1.61418,1.61379,1.61412,494200001.0
2008-07-03 12:36:00,1.61402,1.61416,1.61388,1.61404,431100003.0
2008-07-03 12:37:00,1.6142,1.61437,1.6141,1.61422,511900002.0
2008-07-03 12:38:00,1.61426,1.61501,1.61426,1.61471,713800001.0
2008-07-03 12:39:00,1.61481,1.61489,1.61435,1.61448,396800000.0
2008-07-03 12:40:00,1.61437,1.61458,1.61424,1.61444,552500002.0
2008-07-03 12:41:00,1.61443,1.61443,1.61413,1.61426,232600001.0
2008-07-03 12:42:00,1.61433,1.61481,1.61433,1.61475,413700000.0
2008-07-03 12:43:00,1.61485,1.61485,1.61449,1.61454,437800000.0
2008-07-03 12:44:00,1.61461,1.61478,1.6144,1.61457,446600001.0
2008-07-03 12:45:00,1.61467,1.61477,1.61436,1.61462,457500000.0
2008-07-03 12:46:00,1.61459,1.61482,1.6145,1.6145,393599999.0
2008-07-03 12:47:00,1.61458,1.61483,1.61455,1.61461,373900001.0
2008-07-03 12:48:00,1.61458,1.61468,1.61437,1.61451,477800000.0
2008-07-03 12:49:00,1.61472,1.61508,1.61453,1.61453,501200001.0
2008-07-03 12:50:00,1.61442,1.61491,1.61442,1.61455,524300003.0
2008-07-03 12:51:00,1.61458,1.61515,1.61458,1.61503,519000004.0
2008-07-03 12:52:00,1.61519,1.61535,1.61488,1.61504,359900001.0
2008-07-03 12:53:00,1.61501,1.61542,1.61501,1.61507,254500000.0
2008-07-03 12:54:00,1.61503,1.61526,1.615,1.61525,363800001.0
2008-07-03 12:55:00,1.61523,1.61523,1.61492,1.61506,423500001.0
2008-07-03 12:56:00,1.61519,1.61543,1.61496,1.61515,436200002.0
2008-07-03 12:57:00,1.61517,1.61531,1.61478,1.61484,538300001.0
2008-07-03 12:58:00,1.61477,1.61505,1.61447,1.61459,352800001.0
2008-07-03 12:59:00,1.61455,1.61476,1.6144,1.61452,712700001.0
2008-07-03 13:00:00,1.61446,1.61479,1.61425,1.61453,223600000.0
2008-07-03 13:01:00,1.61424,1.6143,1.61395,1.61408,328500001.0
2008-07-03 13:02:00,1.61405,1.61441,1.61405,1.61414,312300000.0
2008-07-03 13:03:00,1.61414,1.61421,1.614,1.61421,427600001.0
2008-07-03 13:04:00,1.61407,1.61407,1.61353,1.61374,203300000.0
2008-07-03 13:05:00,1.61384,1.61395,1.61354,1.61354,146400000.0
2008-07-03 13:06:00,1.61373,1.61393,1.61353,1.61375,427200001.0
2008-07-03 13:07:00,1.61368,1.61382,1.61362,1.61363,334000000.0
2008-07-03 13:08:00,1.61366,1.61366,1.61264,1.61313,195300000.0
2008-07-03 13:09:00,1.61295,1.61316,1.61265,1.61295,311800001.0
2008-07-03 13:10:00,1.613,1.61312,1.61282,1.61307,133400000.0
2008-07-03 13:11:00,1.61319,1.61351,1.61299,1.61338,404200001.0
2008-07-03 13:12:00,1.61338,1.61342,1.61303,1.6131,291900000.0
2008-07-03 13:13:00,1.61302,1.61302,1.61277,1.61291,295800000.0
2008-07-03 13:14:00,1.61292,1.61305,1.61283,1.61283,397000001.0
2008-07-03 13:15:00,1.61297,1.613,1.61267,1.61283,379100000.0
2008-07-03 13:16:00,1.61283,1.61306,1.61281,1.6129,108400000.0
2008-07-03 13:17:00,1.61292,1.61292,1.61268,1.61268,116000000.0
2008-07-03 13:18:00,1.61266,1.61289,1.61259,1.6127,405100001.0
2008-07-03 13:19:00,1.61268,1.61295,1.61255,1.61287,286200000.0
2008-07-03 13:20:00,1.61296,1.61324,1.61288,1.61321,177300000.0
2008-07-03 13:21:00,1.61336,1.6137,1.61328,1.61352,135400000.0
2008-07-03 13:22:00,1.61335,1.61335,1.61301,1.61308,249400000.0
2008-07-03 13:23:00,1.61295,1.61307,1.61292,1.61301,245700000.0
2008-07-03 13:24:00,1.61317,1.61327,1.61317,1.61327,256100001.0
2008-07-03 13:25:00,1.6133,1.61342,1.61318,1.61318,156400000.0
2008-07-03 13:26:00,1.61328,1.61356,1.61316,1.6132,213600000.0
2008-07-03 13:27:00,1.613,1.61316,1.61288,1.61298,346100000.0
2008-07-03 13:28:00,1.61289,1.61309,1.61286,1.61301,416800002.0
2008-07-03 13:29:00,1.61301,1.61337,1.61292,1.61314,567800001.0
2008-07-03 13:30:00,1.61307,1.61307,1.61264,1.61266,555900002.0
2008-07-03 13:31:00,1.61276,1.61305,1.61254,1.61305,580900001.0
2008-07-03 13:32:00,1.61306,1.6133,1.61295,1.61323,222200000.0
2008-07-03 13:33:00,1.61332,1.61335,1.61277,1.61277,426600001.0
2008-07-03 13:34:00,1.61263,1.61321,1.61263,1.61293,370000001.0
2008-07-03 13:35:00,1.61295,1.61317,1.61265,1.61296,321900000.0
2008-07-03 13:36:00,1.61291,1.61374,1.61249,1.61272,440400001.0
2008-07-03 13:37:00,1.61264,1.6128,1.61258,1.61262,589900003.0
2008-07-03 13:38:00,1.61246,1.61265,1.61242,1.61242,452600000.0
2008-07-03 13:39:00,1.61247,1.61291,1.61238,1.61278,263600000.0
2008-07-03 13:40:00,1.61282,1.61295,1.61254,1.61256,433300000.0
2008-07-03 13:41:00,1.61275,1.6135,1.61275,1.61325,246800000.0
2008-07-03 13:42:00,1.61322,1.61322,1.61284,1.61303,158600000.0
2008-07-03 13:43:00,1.61301,1.6134,1.61301,1.6132,114300000.0
2008-07-03 13:44:00,1.61276,1.61276,1.61209,1.61214,241500000.0
2008-07-03 13:45:00,1.61216,1.61246,1.61171,1.612,420400000.0
2008-07-03 13:46:00,1.61181,1.61197,1.61117,1.61175,452100001.0
2008-07-03 13:47:00,1.61228,1.61241,1.61162,1.61168,522800002.0
2008-07-03 13:48:00,1.61167,1.61204,1.61156,1.61194,288100000.0
2008-07-03 13:49:00,1.61211,1.61234,1.61195,1.61206,192700001.0
2008-07-03 13:50:00,1.61228,1.61268,1.61228,1.61241,307100000.0
2008-07-03 13:51:00,1.61236,1.61241,1.61199,1.61223,212200001.0
2008-07-03 13:52:00,1.61223,1.61258,1.61185,1.61186,383100000.0
2008-07-03 13:53:00,1.61171,1.61193,1.61165,1.61165,483100002.0
2008-07-03 13:54:00,1.61168,1.61202,1.61161,1.61167,392000000.0
2008-07-03 13:55:00,1.61164,1.61164,1.6114,1.61154,353600001.0
2008-07-03 13:56:00,1.61146,1.61156,1.61101,1.61149,410000001.0
2008-07-03 13:57:00,1.61143,1.61152,1.61122,1.61134,391400003.0
2008-07-03 13:58:00,1.61151,1.61171,1.61113,1.61128,294100001.0
2008-07-03 13:59:00,1.61134,1.61179,1.61134,1.61134,417600002.0
2008-07-03 14:00:00,1.6114,1.61165,1.61122,1.61129,271500000.0
2008-07-03 14:01:00,1.61129,1.61144,1.61104,1.61119,371600001.0
2008-07-03 14:02:00,1.6113,1.61149,1.61124,1.61141,387700001.0
2008-07-03 14:03:00,1.61159,1.61197,1.61159,1.61172,349900000.0
2008-07-03 14:04:00,1.61168,1.61213,1.61168,1.61194,455000000.0
2008-07-03 14:05:00,1.61193,1.61215,1.61187,1.61187,311300001.0
2008-07-03 14:06:00,1.61194,1.61203,1.61164,1.61164,339100000.0
2008-07-03 14:07:00,1.61172,1.61191,1.61156,1.61168,348500001.0
2008-07-03 14:08:00,1.61155,1.6118,1.61129,1.6114,393400000.0
2008-07-03 14:09:00,1.6114,1.61172,1.6114,1.61149,156000000.0
2008-07-03 14:10:00,1.61158,1.61182,1.61156,1.6117,259100001.0
2008-07-03 14:11:00,1.61179,1.61218,1.61177,1.61218,102300000.0
2008-07-03 14:12:00,1.61212,1.61212,1.61171,1.61173,256100001.0
2008-07-03 14:13:00,1.61175,1.61203,1.61173,1.61173,144600000.0
2008-07-03 14:14:00,1.61169,1.61174,1.6115,1.61161,256700002.0
2008-07-03 14:15:00,1.61142,1.61151,1.611,1.61137,415000002.0
2008-07-03 14:16:00,1.61128,1.61134,1.6111,1.61123,194800000.0
2008-07-03 14:17:00,1.61138,1.61158,1.61122,1.61136,625900001.0
2008-07-03 14:18:00,1.61154,1.61181,1.61144,1.61165,384000001.0
2008-07-03 14:19:00,1.61148,1.61155,1.6111,1.61132,413200002.0
2008-07-03 14:20:00,1.61135,1.61228,1.61135,1.61219,255400001.0
2008-07-03 14:21:00,1.61231,1.61291,1.61214,1.61275,330300000.0
2008-07-03 14:22:00,1.61284,1.61324,1.61239,1.61252,629400004.0
2008-07-03 14:23:00,1.61272,1.61277,1.61206,1.61206,274500000.0
2008-07-03 14:24:00,1.6122,1.6124,1.61199,1.61201,428600000.0
2008-07-03 14:25:00,1.6119,1.61208,1.6116,1.61178,571199999.0
2008-07-03 14:26:00,1.61192,1.61222,1.6119,1.61222,535300001.0
2008-07-03 14:27:00,1.61239,1.61323,1.61225,1.61323,422200000.0
2008-07-03 14:28:00,1.61307,1.61351,1.61279,1.61296,63400001.0
2008-07-03 14:29:00,1.61286,1.61382,1.61262,1.6134,33800000.0
2008-07-03 14:30:00,1.61297,1.61297,1.60812,1.61153,52000000.0
2008-07-03 14:31:00,1.61117,1.612,1.61092,1.61122,43700000.0
2008-07-03 14:32:00,1.6115,1.61167,1.61049,1.61116,27600000.0
2008-07-03 14:33:00,1.61127,1.61188,1.61102,1.61129,37400000.0
2008-07-03 14:34:00,1.61145,1.6117,1.61047,1.61089,30100000.0
2008-07-03 14:35:00,1.61137,1.61137,1.60826,1.60828,28200000.0
2008-07-03 14:36:00,1.60891,1.60911,1.60777,1.60777,42400000.0
2008-07-03 14:37:00,1.60854,1.60876,1.60797,1.6084,44800000.0
2008-07-03 14:38:00,1.6085,1.6085,1.607,1.6081,19800000.0
2008-07-03 14:39:00,1.60851,1.60896,1.60789,1.6082,32200000.0
2008-07-03 14:40:00,1.60848,1.609,1.6083,1.6088,49000000.0
2008-07-03 14:41:00,1.60878,1.60923,1.60842,1.609,51800000.0
2008-07-03 14:42:00,1.60905,1.60935,1.60859,1.6087,39800000.0
2008-07-03 14:43:00,1.60925,1.60972,1.60893,1.60949,42900000.0
2008-07-03 14:44:00,1.60971,1.60974,1.60923,1.60934,44400000.0
2008-07-03 14:45:00,1.60952,1.60967,1.60902,1.60922,28400000.0
2008-07-03 14:46:00,1.60964,1.60985,1.6094,1.6094,29400000.0
2008-07-03 14:47:00,1.60932,1.6096,1.60932,1.60936,20800000.0
2008-07-03 14:48:00,1.60948,1.6097,1.60889,1.60909,37000000.0
2008-07-03 14:49:00,1.60866,1.60907,1.60826,1.60843,32200000.0
2008-07-03 14:50:00,1.6077,1.60827,1.60712,1.60724,42000000.0
2008-07-03 14:51:00,1.60652,1.60749,1.60624,1.60697,27600000.0
2008-07-03 14:52:00,1.60654,1.60659,1.60522,1.60547,45800000.0
2008-07-03 14:53:00,1.60545,1.60545,1.60482,1.60482,27200000.0
2008-07-03 14:54:00,1.60499,1.60552,1.60449,1.60517,46600000.0
2008-07-03 14:55:00,1.60556,1.60614,1.60547,1.60579,37200000.0
2008-07-03 14:56:00,1.60621,1.60665,1.60607,1.60665,37400000.0
2008-07-03 14:57:00,1.60649,1.60667,1.60614,1.60646,40100001.0
2008-07-03 14:58:00,1.60609,1.60662,1.60581,1.60581,50700000.0
2008-07-03 14:59:00,1.60596,1.60633,1.60561,1.60633,37000000.0
2008-07-03 15:00:00,1.60645,1.60689,1.60618,1.60631,41800000.0
2008-07-03 15:01:00,1.60674,1.60686,1.60624,1.60624,40400000.0
2008-07-03 15:02:00,1.6063,1.60669,1.6063,1.60641,33200000.0
2008-07-03 15:03:00,1.60666,1.60718,1.60613,1.60645,29200000.0
2008-07-03 15:04:00,1.6064,1.60675,1.60639,1.60652,41000000.0
2008-07-03 15:05:00,1.60644,1.60645,1.60584,1.60584,80500000.0
2008-07-03 15:06:00,1.60598,1.60598,1.60548,1.60559,53600001.0
2008-07-03 15:07:00,1.60584,1.60584,1.60445,1.60474,29800000.0
2008-07-03 15:08:00,1.6045,1.60487,1.60442,1.60459,47400000.0
2008-07-03 15:09:00,1.60474,1.60487,1.60398,1.60401,27200000.0
2008-07-03 15:10:00,1.60422,1.60423,1.6036,1.6037,47200000.0
2008-07-03 15:11:00,1.60369,1.60419,1.60362,1.60403,38100000.0
2008-07-03 15:12:00,1.604,1.60423,1.60326,1.60402,43700000.0
2008-07-03 15:13:00,1.60445,1.60445,1.60379,1.6038,38700000.0
2008-07-03 15:14:00,1.6037,1.60394,1.60334,1.60374,35000000.0
2008-07-03 15:15:00,1.60379,1.60418,1.60357,1.60418,46400000.0
2008-07-03 15:16:00,1.60423,1.60437,1.60406,1.60412,17400000.0
2008-07-03 15:17:00,1.60416,1.60451,1.60416,1.60451,42800001.0
2008-07-03 15:18:00,1.60402,1.60442,1.60394,1.60429,38100000.0
2008-07-03 15:19:00,1.60444,1.60444,1.60364,1.60377,32700000.0
2008-07-03 15:20:00,1.60401,1.60414,1.60305,1.6031,33200000.0
2008-07-03 15:21:00,1.60303,1.6035,1.60293,1.6035,76900000.0
2008-07-03 15:22:00,1.60323,1.60358,1.6032,1.60343,32800000.0
2008-07-03 15:23:00,1.60323,1.60329,1.60297,1.60319,30400000.0
2008-07-03 15:24:00,1.60306,1.60319,1.60262,1.60307,36500000.0
2008-07-03 15:25:00,1.60266,1.60298,1.60217,1.60247,23200000.0
2008-07-03 15:26:00,1.60254,1.60254,1.60197,1.60225,25400000.0
2008-07-03 15:27:00,1.60221,1.60277,1.60221,1.60244,36400000.0
2008-07-03 15:28:00,1.60249,1.60286,1.60245,1.60286,39200000.0
2008-07-03 15:29:00,1.60319,1.60344,1.60297,1.60325,46600000.0
2008-07-03 15:30:00,1.60317,1.6033,1.60267,1.60309,43600001.0
2008-07-03 15:31:00,1.60291,1.60303,1.60265,1.60273,37300000.0
2008-07-03 15:32:00,1.60277,1.60298,1.60256,1.60271,51500000.0
2008-07-03 15:33:00,1.60247,1.60294,1.60232,1.60294,90100000.0
2008-07-03 15:34:00,1.60302,1.60328,1.60259,1.60269,58800000.0
2008-07-03 15:35:00,1.60295,1.60323,1.60274,1.60282,47000001.0
2008-07-03 15:36:00,1.60305,1.60352,1.60305,1.6031,59200000.0
2008-07-03 15:37:00,1.60319,1.60372,1.60317,1.60361,26000000.0
2008-07-03 15:38:00,1.60353,1.60363,1.60319,1.60363,32200000.0
2008-07-03 15:39:00,1.60344,1.60368,1.60316,1.6035,38700000.0
2008-07-03 15:40:00,1.60358,1.60365,1.60309,1.60309,24200000.0
2008-07-03 15:41:00,1.60313,1.60328,1.60288,1.60328,46900000.0
2008-07-03 15:42:00,1.60334,1.60342,1.60284,1.60308,46800001.0
2008-07-03 15:43:00,1.6031,1.60346,1.60278,1.60278,44700000.0
2008-07-03 15:44:00,1.60282,1.60282,1.60227,1.60261,82900000.0
2008-07-03 15:45:00,1.60271,1.60343,1.60271,1.60321,51800000.0
2008-07-03 15:46:00,1.60356,1.60394,1.60328,1.60354,28000000.0
2008-07-03 15:47:00,1.60312,1.60377,1.60281,1.60377,61600001.0
2008-07-03 15:48:00,1.60375,1.6039,1.60359,1.60372,36200000.0
2008-07-03 15:49:00,1.60372,1.60389,1.60342,1.60356,51500000.0
2008-07-03 15:50:00,1.60327,1.60371,1.60327,1.60359,27800000.0
2008-07-03 15:51:00,1.60332,1.60332,1.60311,1.60311,26000000.0
2008-07-03 15:52:00,1.60329,1.60332,1.60304,1.60326,36400000.0
2008-07-03 15:53:00,1.60322,1.60346,1.60319,1.60345,39800000.0
2008-07-03 15:54:00,1.60341,1.60341,1.60313,1.60327,29600000.0
2008-07-03 15:55:00,1.60323,1.60329,1.60279,1.60299,38400000.0
2008-07-03 15:56:00,1.60272,1.60316,1.60216,1.60216,20600000.0
2008-07-03 15:57:00,1.60199,1.60221,1.60179,1.60196,45200000.0
2008-07-03 15:58:00,1.6017,1.60172,1.60128,1.60155,25400000.0
2008-07-03 15:59:00,1.60101,1.6021,1.60091,1.60203,33000000.0
2008-07-03 16:00:00,1.60168,1.60368,1.60164,1.60368,22200000.0
2008-07-03 16:01:00,1.60391,1.60415,1.60381,1.60398,25400000.0
2008-07-03 16:02:00,1.60456,1.60482,1.6041,1.60472,46000000.0
2008-07-03 16:03:00,1.60474,1.60541,1.60465,1.60531,54800000.0
2008-07-03 16:04:00,1.60504,1.60538,1.60457,1.60521,26400000.0
2008-07-03 16:05:00,1.6052,1.60532,1.60457,1.60477,40400000.0
2008-07-03 16:06:00,1.60464,1.60475,1.60418,1.60418,39800000.0
2008-07-03 16:07:00,1.60449,1.60491,1.60446,1.60454,43200000.0
2008-07-03 16:08:00,1.60475,1.60502,1.60475,1.60485,30600000.0
2008-07-03 16:09:00,1.60484,1.60506,1.60456,1.60477,43000000.0
2008-07-03 16:10:00,1.60474,1.60474,1.60406,1.60453,38200000.0
2008-07-03 16:11:00,1.60437,1.60458,1.60409,1.60418,28000000.0
2008-07-03 16:12:00,1.60385,1.60408,1.60361,1.60369,42400000.0
2008-07-03 16:13:00,1.60383,1.60427,1.60371,1.60419,24200000.0
2008-07-03 16:14:00,1.60409,1.60422,1.60385,1.60422,52000000.0
2008-07-03 16:15:00,1.60367,1.60385,1.60347,1.60347,41000001.0
2008-07-03 16:16:00,1.60319,1.60357,1.60319,1.6035,37500000.0
2008-07-03 16:17:00,1.60363,1.60429,1.60363,1.60429,35900000.0
2008-07-03 16:18:00,1.60443,1.60445,1.60389,1.60402,27800000.0
2008-07-03 16:19:00,1.6042,1.6042,1.60333,1.60352,33200000.0
2008-07-03 16:20:00,1.60323,1.60366,1.6029,1.6032,62600000.0
2008-07-03 16:21:00,1.60307,1.60333,1.60265,1.60279,43500000.0
2008-07-03 16:22:00,1.60257,1.60301,1.60234,1.60254,45500000.0
2008-07-03 16:23:00,1.60244,1.6026,1.60217,1.6026,32800000.0
2008-07-03 16:24:00,1.60269,1.60312,1.60266,1.603,36300000.0
2008-07-03 16:25:00,1.60321,1.60333,1.60252,1.60259,34500000.0
2008-07-03 16:26:00,1.60317,1.60334,1.603,1.60328,51000000.0
2008-07-03 16:27:00,1.60321,1.60346,1.6031,1.60316,52100000.0
2008-07-03 16:28:00,1.60357,1.6038,1.6032,1.60354,34000000.0
2008-07-03 16:29:00,1.60353,1.60355,1.60322,1.60325,37400000.0
2008-07-03 16:30:00,1.60303,1.60303,1.60186,1.60188,45700000.0
2008-07-03 16:31:00,1.60167,1.60213,1.60152,1.60172,23800000.0
2008-07-03 16:32:00,1.60162,1.60162,1.60109,1.60134,43000000.0
2008-07-03 16:33:00,1.60136,1.60136,1.60099,1.60099,37800000.0
2008-07-03 16:34:00,1.60103,1.60124,1.6008,1.60082,46100000.0
2008-07-03 16:35:00,1.60077,1.60082,1.60049,1.60059,36400000.0
2008-07-03 16:36:00,1.60032,1.60061,1.60007,1.60021,42600000.0
2008-07-03 16:37:00,1.60045,1.60089,1.60015,1.60089,54400000.0
2008-07-03 16:38:00,1.6011,1.60143,1.60072,1.6011,41800000.0
2008-07-03 16:39:00,1.60097,1.60126,1.6009,1.60105,28000000.0
2008-07-03 16:40:00,1.60113,1.60126,1.60101,1.60111,31000000.0
2008-07-03 16:41:00,1.60105,1.60124,1.60045,1.60114,25800000.0
2008-07-03 16:42:00,1.60122,1.6013,1.60108,1.60119,37700000.0
2008-07-03 16:43:00,1.60128,1.60144,1.60094,1.60109,41200000.0
2008-07-03 16:44:00,1.60104,1.60105,1.60032,1.60071,34200000.0
2008-07-03 16:45:00,1.6006,1.60076,1.59998,1.59998,32600000.0
2008-07-03 16:46:00,1.59976,1.59997,1.59943,1.59977,48100000.0
2008-07-03 16:47:00,1.59975,1.60028,1.59975,1.59984,37200000.0
2008-07-03 16:48:00,1.59987,1.60013,1.59936,1.6,31600000.0
2008-07-03 16:49:00,1.6,1.60015,1.59977,1.60007,44000000.0
2008-07-03 16:50:00,1.60033,1.60045,1.60011,1.60024,35000000.0
2008-07-03 16:51:00,1.60042,1.60046,1.60002,1.6003,33400000.0
2008-07-03 16:52:00,1.60038,1.6005,1.60006,1.60029,51700000.0
2008-07-03 16:53:00,1.60041,1.60066,1.60024,1.60024,42800000.0
2008-07-03 16:54:00,1.60029,1.60041,1.6001,1.60026,44800000.0
2008-07-03 16:55:00,1.60052,1.60054,1.6003,1.60054,24600000.0
2008-07-03 16:56:00,1.60063,1.60068,1.60044,1.60062,37800000.0
2008-07-03 16:57:00,1.60063,1.60079,1.60034,1.6007,37600000.0
2008-07-03 16:58:00,1.60082,1.60117,1.60067,1.60104,35200000.0
2008-07-03 16:59:00,1.60117,1.60236,1.60117,1.60236,28200000.0
2008-07-03 17:00:00,1.60309,1.60375,1.60302,1.60365,50700000.0
2008-07-03 17:01:00,1.60335,1.60364,1.60299,1.60299,74000000.0
2008-07-03 17:02:00,1.60296,1.60318,1.60283,1.60314,37400001.0
2008-07-03 17:03:00,1.60308,1.60336,1.60298,1.60336,57400001.0
2008-07-03 17:04:00,1.60331,1.60359,1.60331,1.60355,35200000.0
2008-07-03 17:05:00,1.60345,1.60391,1.60309,1.60391,20600000.0
2008-07-03 17:06:00,1.60385,1.60387,1.60331,1.60348,27800000.0
2008-07-03 17:07:00,1.60329,1.60341,1.60313,1.60315,44700000.0
2008-07-03 17:08:00,1.60285,1.60315,1.60266,1.603,35200000.0
2008-07-03 17:09:00,1.60299,1.60328,1.60269,1.60328,47500000.0
2008-07-03 17:10:00,1.60334,1.60357,1.60333,1.60346,44100000.0
2008-07-03 17:11:00,1.60365,1.60372,1.60333,1.60354,25600000.0
2008-07-03 17:12:00,1.60357,1.6037,1.60347,1.6035,32500000.0
2008-07-03 17:13:00,1.60304,1.60304,1.60265,1.60295,26800000.0
2008-07-03 17:14:00,1.60257,1.60317,1.60257,1.60291,38200000.0
2008-07-03 17:15:00,1.60324,1.60335,1.60303,1.60316,44200000.0
2008-07-03 17:16:00,1.60351,1.60375,1.60321,1.60322,46200000.0
2008-07-03 17:17:00,1.60326,1.60358,1.60291,1.60329,26800000.0
2008-07-03 17:18:00,1.60322,1.60378,1.60322,1.6034,46900000.0
2008-07-03 17:19:00,1.6033,1.6036,1.60329,1.6033,35000000.0
2008-07-03 17:20:00,1.60299,1.60332,1.60299,1.60302,42600000.0
2008-07-03 17:21:00,1.60326,1.60348,1.60276,1.60323,73300001.0
2008-07-03 17:22:00,1.60308,1.60346,1.60293,1.60343,31700000.0
2008-07-03 17:23:00,1.60327,1.60387,1.60327,1.60377,28000000.0
2008-07-03 17:24:00,1.60368,1.60404,1.60358,1.60403,26600000.0
2008-07-03 17:25:00,1.60382,1.60401,1.60382,1.60396,55400000.0
2008-07-03 17:26:00,1.60337,1.60371,1.60321,1.60345,37600000.0
2008-07-03 17:27:00,1.60356,1.60362,1.60316,1.60316,33400000.0
2008-07-03 17:28:00,1.60357,1.60363,1.60333,1.60343,30400000.0
2008-07-03 17:29:00,1.60349,1.60367,1.60322,1.60326,27800000.0
2008-07-03 17:30:00,1.60286,1.60289,1.60228,1.60234,57200000.0
2008-07-03 17:31:00,1.60237,1.6026,1.60228,1.60232,29300000.0
2008-07-03 17:32:00,1.60219,1.60285,1.60219,1.60277,24300000.0
2008-07-03 17:33:00,1.60301,1.60335,1.60287,1.60298,22800000.0
2008-07-03 17:34:00,1.60301,1.6032,1.60275,1.60288,29500000.0
2008-07-03 17:35:00,1.60269,1.60299,1.60247,1.60267,34400000.0
2008-07-03 17:36:00,1.60278,1.60278,1.60212,1.60214,52000000.0
2008-07-03 17:37:00,1.60223,1.60234,1.60138,1.60207,30200000.0
2008-07-03 17:38:00,1.60187,1.60228,1.60176,1.60176,75900001.0
2008-07-03 17:39:00,1.60211,1.60228,1.60192,1.60228,24800000.0
2008-07-03 17:40:00,1.60228,1.60271,1.60218,1.60218,32800000.0
2008-07-03 17:41:00,1.60248,1.60292,1.60229,1.60292,57800000.0
2008-07-03 17:42:00,1.60285,1.60315,1.60253,1.60304,49100000.0
2008-07-03 17:43:00,1.60294,1.60294,1.60251,1.60265,55600000.0
2008-07-03 17:44:00,1.60234,1.60249,1.60211,1.60211,60800001.0
2008-07-03 17:45:00,1.6022,1.60252,1.6021,1.60215,33500000.0
2008-07-03 17:46:00,1.60221,1.60233,1.60207,1.6022,34600000.0
2008-07-03 17:47:00,1.6023,1.60238,1.60187,1.60189,34600000.0
2008-07-03 17:48:00,1.60186,1.60276,1.60186,1.60276,41100000.0
2008-07-03 17:49:00,1.60282,1.60306,1.60269,1.60285,24600000.0
2008-07-03 17:50:00,1.60283,1.60306,1.6027,1.60306,30400000.0
2008-07-03 17:51:00,1.603,1.60319,1.60264,1.60271,25600000.0
2008-07-03 17:52:00,1.60288,1.60309,1.60284,1.60298,41600000.0
2008-07-03 17:53:00,1.60286,1.60315,1.60286,1.60294,30400000.0
2008-07-03 17:54:00,1.60262,1.60287,1.6023,1.60285,44600000.0
2008-07-03 17:55:00,1.60293,1.60322,1.60256,1.60322,42000000.0
2008-07-03 17:56:00,1.60288,1.60304,1.60273,1.60285,37000000.0
2008-07-03 17:57:00,1.60299,1.60341,1.60258,1.60333,41200000.0
2008-07-03 17:58:00,1.60324,1.60353,1.6031,1.60353,84699998.0
2008-07-03 17:59:00,1.60286,1.60333,1.60266,1.60266,50300000.0
2008-07-03 18:00:00,1.60273,1.60301,1.60273,1.60291,54500000.0
2008-07-03 18:01:00,1.60283,1.60347,1.60269,1.60308,50400000.0
2008-07-03 18:02:00,1.60312,1.60333,1.60312,1.60333,37000000.0
2008-07-03 18:03:00,1.60335,1.60358,1.60326,1.60326,44400001.0
2008-07-03 18:04:00,1.60376,1.60376,1.6034,1.6034,41400000.0
2008-07-03 18:05:00,1.60343,1.6037,1.60329,1.60367,44300001.0
2008-07-03 18:06:00,1.60354,1.60373,1.60353,1.60356,68600001.0
2008-07-03 18:07:00,1.60345,1.60345,1.60306,1.60306,43400000.0
2008-07-03 18:08:00,1.60307,1.60307,1.60234,1.60242,41900000.0
2008-07-03 18:09:00,1.60257,1.60275,1.6023,1.60261,51100000.0
2008-07-03 18:10:00,1.60246,1.6028,1.60232,1.60247,30600000.0
2008-07-03 18:11:00,1.60241,1.60258,1.6021,1.6022,45600000.0
2008-07-03 18:12:00,1.60219,1.60229,1.602,1.602,42100001.0
2008-07-03 18:13:00,1.602,1.60246,1.602,1.60245,36000000.0
2008-07-03 18:14:00,1.602,1.60283,1.602,1.60267,17000000.0
2008-07-03 18:15:00,1.60258,1.60289,1.60258,1.60289,40000000.0
2008-07-03 18:16:00,1.60321,1.60346,1.60317,1.60346,40800001.0
2008-07-03 18:17:00,1.60369,1.60381,1.60315,1.60315,69800002.0
2008-07-03 18:18:00,1.60336,1.60372,1.60324,1.60358,46900000.0
2008-07-03 18:19:00,1.60353,1.60363,1.60322,1.60322,29200000.0
2008-07-03 18:20:00,1.60327,1.60348,1.60309,1.60332,33800000.0
2008-07-03 18:21:00,1.60327,1.60327,1.60257,1.60267,41200000.0
2008-07-03 18:22:00,1.6026,1.6026,1.60204,1.60204,26600000.0
2008-07-03 18:23:00,1.60205,1.60226,1.60191,1.60191,30400000.0
2008-07-03 18:24:00,1.60185,1.60241,1.60185,1.60241,43400000.0
2008-07-03 18:25:00,1.60256,1.60276,1.60227,1.60251,43400000.0
2008-07-03 18:26:00,1.60234,1.60239,1.60201,1.60201,19400000.0
2008-07-03 18:27:00,1.60194,1.60209,1.60177,1.60208,37800000.0
2008-07-03 18:28:00,1.60194,1.60194,1.60154,1.60154,43700000.0
2008-07-03 18:29:00,1.60193,1.60203,1.60162,1.60181,48500000.0
2008-07-03 18:30:00,1.60191,1.60191,1.60153,1.60165,37800000.0
2008-07-03 18:31:00,1.60182,1.60194,1.60147,1.60161,32800000.0
2008-07-03 18:32:00,1.60159,1.60181,1.60137,1.60181,21800000.0
2008-07-03 18:33:00,1.60201,1.60201,1.60168,1.60173,43300000.0
2008-07-03 18:34:00,1.60169,1.60172,1.60138,1.6016,36200000.0
2008-07-03 18:35:00,1.6016,1.60195,1.6015,1.60176,37200000.0
2008-07-03 18:36:00,1.60172,1.60193,1.60159,1.60161,40200000.0
2008-07-03 18:37:00,1.60174,1.60183,1.60171,1.60173,30200000.0
2008-07-03 18:38:00,1.60171,1.60205,1.60161,1.602,49200001.0
2008-07-03 18:39:00,1.60176,1.60201,1.60176,1.60201,31800000.0
2008-07-03 18:40:00,1.60167,1.60204,1.60167,1.60179,23200000.0
2008-07-03 18:41:00,1.60184,1.60213,1.60164,1.60186,29100000.0
2008-07-03 18:42:00,1.6019,1.60208,1.60178,1.60191,66200000.0
2008-07-03 18:43:00,1.60194,1.60267,1.60194,1.60232,28600000.0
2008-07-03 18:44:00,1.60238,1.60238,1.60209,1.60211,30400000.0
2008-07-03 18:45:00,1.60225,1.60229,1.60204,1.60204,25800000.0
2008-07-03 18:46:00,1.60212,1.60212,1.60181,1.60181,25800000.0
2008-07-03 18:47:00,1.60206,1.60209,1.60185,1.60185,32700000.0
2008-07-03 18:48:00,1.60181,1.60233,1.60181,1.60212,32600000.0
2008-07-03 18:49:00,1.60226,1.60227,1.60191,1.60213,49700000.0
2008-07-03 18:50:00,1.60217,1.60225,1.60198,1.60215,33700000.0
2008-07-03 18:51:00,1.60208,1.6022,1.60192,1.60215,26800000.0
2008-07-03 18:52:00,1.60173,1.60198,1.60173,1.60174,32600000.0
2008-07-03 18:53:00,1.60176,1.60185,1.60172,1.60172,51200000.0
2008-07-03 18:54:00,1.60194,1.60198,1.60162,1.60175,28400000.0
2008-07-03 18:55:00,1.60188,1.60222,1.60188,1.60215,38000000.0
2008-07-03 18:56:00,1.60204,1.60267,1.60204,1.60208,37400000.0
2008-07-03 18:57:00,1.6025,1.60253,1.60244,1.60247,35400000.0
2008-07-03 18:58:00,1.60265,1.60265,1.60235,1.60235,33000000.0
2008-07-03 18:59:00,1.60233,1.60241,1.60189,1.60241,22000000.0
2008-07-03 19:00:00,1.60207,1.60255,1.60207,1.60234,31000000.0
2008-07-03 19:01:00,1.60255,1.60255,1.60207,1.60217,36800000.0
2008-07-03 19:02:00,1.60206,1.60228,1.60206,1.60228,37600000.0
2008-07-03 19:03:00,1.60223,1.60223,1.60192,1.60218,40400000.0
2008-07-03 19:04:00,1.60208,1.60214,1.60184,1.60205,47300000.0
2008-07-03 19:05:00,1.60191,1.60208,1.60183,1.60192,29000000.0
2008-07-03 19:06:00,1.60175,1.60175,1.60148,1.6015,37600000.0
2008-07-03 19:07:00,1.60139,1.60157,1.60125,1.60125,37200000.0
2008-07-03 19:08:00,1.60089,1.60134,1.60089,1.6012,43300000.0
2008-07-03 19:09:00,1.60135,1.6014,1.60123,1.60123,34800000.0
2008-07-03 19:10:00,1.60122,1.60146,1.60091,1.60091,58700000.0
2008-07-03 19:11:00,1.60134,1.60178,1.60134,1.60157,29400000.0
2008-07-03 19:12:00,1.60146,1.60181,1.60146,1.60177,23000000.0
2008-07-03 19:13:00,1.60166,1.60177,1.60158,1.60171,42400000.0
2008-07-03 19:14:00,1.60139,1.60175,1.60139,1.60154,43600000.0
2008-07-03 19:15:00,1.60161,1.60196,1.60144,1.60196,19600000.0
2008-07-03 19:16:00,1.60147,1.60184,1.60143,1.60152,31800000.0
2008-07-03 19:17:00,1.60143,1.60167,1.60125,1.60144,36200000.0
2008-07-03 19:18:00,1.60142,1.60156,1.60128,1.60143,26800000.0
2008-07-03 19:19:00,1.60156,1.60156,1.60112,1.60156,33600000.0
2008-07-03 19:20:00,1.60166,1.60185,1.60145,1.6015,73800001.0
2008-07-03 19:21:00,1.6012,1.6014,1.60113,1.60126,49000001.0
2008-07-03 19:22:00,1.60132,1.60153,1.60117,1.60153,39000000.0
2008-07-03 19:23:00,1.60153,1.60163,1.60127,1.60147,50600000.0
2008-07-03 19:24:00,1.6012,1.60159,1.6012,1.60159,43100000.0
2008-07-03 19:25:00,1.60143,1.60143,1.60117,1.60136,31800000.0
2008-07-03 19:26:00,1.60116,1.60141,1.60098,1.60126,95200000.0
2008-07-03 19:27:00,1.60098,1.60107,1.60057,1.60078,25600000.0
2008-07-03 19:28:00,1.6008,1.60098,1.60062,1.60071,44400001.0
2008-07-03 19:29:00,1.6005,1.60064,1.60017,1.60064,31600000.0
2008-07-03 19:30:00,1.60064,1.60064,1.60014,1.60032,40500000.0
2008-07-03 19:31:00,1.60032,1.60063,1.60017,1.60063,48800000.0
2008-07-03 19:32:00,1.6006,1.60108,1.6006,1.60102,34900000.0
2008-07-03 19:33:00,1.60105,1.60108,1.6008,1.60108,38500000.0
2008-07-03 19:34:00,1.60074,1.601,1.60074,1.60089,23600000.0
2008-07-03 19:35:00,1.60094,1.60107,1.60063,1.60093,44400000.0
2008-07-03 19:36:00,1.60067,1.60077,1.60042,1.60055,26000000.0
2008-07-03 19:37:00,1.60048,1.60049,1.59989,1.59989,51000000.0
2008-07-03 19:38:00,1.59971,1.60024,1.59971,1.60005,34900000.0
2008-07-03 19:39:00,1.60012,1.60028,1.59993,1.60022,24000000.0
2008-07-03 19:40:00,1.60011,1.60014,1.59993,1.60009,48100000.0
2008-07-03 19:41:00,1.60017,1.60017,1.59992,1.59992,37400000.0
2008-07-03 19:42:00,1.59987,1.60025,1.59987,1.60025,46600001.0
2008-07-03 19:43:00,1.60009,1.60009,1.59961,1.59981,27600000.0
2008-07-03 19:44:00,1.59967,1.59984,1.59952,1.59962,49200000.0
2008-07-03 19:45:00,1.59983,1.59992,1.5997,1.59992,41400000.0
2008-07-03 19:46:00,1.59997,1.60007,1.59959,1.59959,49200000.0
2008-07-03 19:47:00,1.59996,1.6003,1.59996,1.60016,49200000.0
2008-07-03 19:48:00,1.60015,1.60015,1.59993,1.59998,49200000.0
2008-07-03 19:49:00,1.59989,1.60022,1.59989,1.60022,22600000.0
2008-07-03 19:50:00,1.60028,1.60028,1.59989,1.60007,35600000.0
2008-07-03 19:51:00,1.59972,1.59987,1.59972,1.59982,46800000.0
2008-07-03 19:52:00,1.5999,1.5999,1.59952,1.59969,30400000.0
2008-07-03 19:53:00,1.59981,1.59994,1.59957,1.59978,47200000.0
2008-07-03 19:54:00,1.59968,1.59968,1.59946,1.59946,34900000.0
2008-07-03 19:55:00,1.59906,1.59919,1.59878,1.59887,21800000.0
2008-07-03 19:56:00,1.59879,1.59914,1.59878,1.59894,26800000.0
2008-07-03 19:57:00,1.59893,1.59893,1.5985,1.59884,29800000.0
2008-07-03 19:58:00,1.5988,1.59888,1.59859,1.59859,39200001.0
2008-07-03 19:59:00,1.59864,1.59884,1.59861,1.59881,36200000.0
2008-07-03 20:00:00,1.59894,1.59901,1.59858,1.59858,49700000.0
2008-07-03 20:01:00,1.59885,1.59885,1.59844,1.59865,55400000.0
2008-07-03 20:02:00,1.59855,1.59855,1.59779,1.59795,33800000.0
2008-07-03 20:03:00,1.5986,1.59861,1.59829,1.59835,23200000.0
2008-07-03 20:04:00,1.59837,1.59849,1.59807,1.59849,59800000.0
2008-07-03 20:05:00,1.59835,1.59854,1.59831,1.59852,36600000.0
2008-07-03 20:06:00,1.59864,1.59907,1.59864,1.599,25600000.0
2008-07-03 20:07:00,1.59897,1.59911,1.59872,1.59872,34200000.0
2008-07-03 20:08:00,1.59874,1.59874,1.59833,1.59865,16200000.0
2008-07-03 20:09:00,1.5989,1.59891,1.59874,1.59888,39400000.0
2008-07-03 20:10:00,1.59853,1.59913,1.59853,1.5991,66900000.0
2008-07-03 20:11:00,1.59909,1.59909,1.59883,1.5989,29400000.0
2008-07-03 20:12:00,1.59901,1.59912,1.59868,1.5989,34200000.0
2008-07-03 20:13:00,1.59875,1.59877,1.59854,1.59858,35400000.0
2008-07-03 20:14:00,1.59867,1.59902,1.59813,1.59891,40000000.0
2008-07-03 20:15:00,1.59879,1.5988,1.59862,1.59879,35000000.0
2008-07-03 20:16:00,1.59887,1.59896,1.59873,1.59883,45200000.0
2008-07-03 20:17:00,1.59878,1.59889,1.59848,1.5985,25200000.0
2008-07-03 20:18:00,1.59865,1.59884,1.59857,1.59861,22400000.0
2008-07-03 20:19:00,1.59871,1.59874,1.59855,1.59865,55300000.0
2008-07-03 20:20:00,1.59868,1.59868,1.59828,1.59828,25800000.0
2008-07-03 20:21:00,1.59886,1.59891,1.59878,1.59879,32600000.0
2008-07-03 20:22:00,1.59895,1.59907,1.59881,1.59885,23200000.0
2008-07-03 20:23:00,1.59876,1.59881,1.59849,1.59873,46800000.0
2008-07-03 20:24:00,1.5989,1.59892,1.59872,1.59872,47500000.0
2008-07-03 20:25:00,1.59892,1.59892,1.59857,1.59858,43800000.0
2008-07-03 20:26:00,1.59844,1.59883,1.59844,1.59871,35800000.0
2008-07-03 20:27:00,1.59871,1.59871,1.59813,1.59825,50000000.0
2008-07-03 20:28:00,1.5983,1.59864,1.5983,1.59855,35400000.0
2008-07-03 20:29:00,1.59861,1.59861,1.59809,1.59851,42400000.0
2008-07-03 20:30:00,1.59854,1.59862,1.59842,1.59862,25800000.0
2008-07-03 20:31:00,1.59857,1.59867,1.59821,1.59845,44800000.0
2008-07-03 20:32:00,1.59833,1.59859,1.59801,1.59859,29700000.0
2008-07-03 20:33:00,1.59865,1.59865,1.59838,1.5984,44800000.0
2008-07-03 20:34:00,1.59844,1.59856,1.59819,1.59821,36200000.0
2008-07-03 20:35:00,1.59809,1.59831,1.59807,1.59812,57400000.0
2008-07-03 20:36:00,1.59825,1.59846,1.59816,1.59829,58400000.0
2008-07-03 20:37:00,1.59832,1.59832,1.59807,1.59824,54400000.0
2008-07-03 20:38:00,1.5981,1.5981,1.59783,1.59798,33200000.0
2008-07-03 20:39:00,1.59795,1.59823,1.5978,1.59789,31800000.0
2008-07-03 20:40:00,1.59811,1.59819,1.59791,1.598,52500000.0
2008-07-03 20:41:00,1.59811,1.59823,1.5979,1.59823,54000000.0
2008-07-03 20:42:00,1.59807,1.59818,1.59772,1.59818,50800000.0
2008-07-03 20:43:00,1.59831,1.59835,1.59793,1.59793,37300000.0
2008-07-03 20:44:00,1.59819,1.59868,1.59804,1.59858,33000000.0
2008-07-03 20:45:00,1.59816,1.59839,1.59814,1.59839,26600000.0
2008-07-03 20:46:00,1.59827,1.5984,1.59826,1.59835,44500000.0
2008-07-03 20:47:00,1.59828,1.59866,1.5981,1.59859,46100000.0
2008-07-03 20:48:00,1.59871,1.59907,1.59869,1.59898,39700000.0
2008-07-03 20:49:00,1.59892,1.59913,1.59888,1.5991,44800000.0
2008-07-03 20:50:00,1.59874,1.59874,1.59835,1.59868,22000000.0
2008-07-03 20:51:00,1.59846,1.59869,1.59843,1.59849,38400000.0
2008-07-03 20:52:00,1.59834,1.59853,1.59831,1.59841,26400000.0
2008-07-03 20:53:00,1.59835,1.59839,1.59814,1.59816,57600001.0
2008-07-03 20:54:00,1.59803,1.5984,1.59803,1.5983,52200000.0
2008-07-03 20:55:00,1.59835,1.5986,1.59828,1.59856,38000000.0
2008-07-03 20:56:00,1.59827,1.59839,1.59821,1.59832,23400000.0
2008-07-03 20:57:00,1.59822,1.59849,1.59808,1.59808,34700000.0
2008-07-03 20:58:00,1.59805,1.59813,1.59793,1.59803,29800000.0
2008-07-03 20:59:00,1.59817,1.59821,1.598,1.59813,50200000.0
2008-07-03 21:00:00,1.598,1.59806,1.59779,1.59793,30100000.0
2008-07-03 21:01:00,1.59819,1.59828,1.59765,1.59765,23200000.0
2008-07-03 21:02:00,1.59813,1.59846,1.59798,1.59846,54000000.0
2008-07-03 21:03:00,1.59842,1.59848,1.59828,1.59844,51900000.0
2008-07-03 21:04:00,1.59881,1.59892,1.59836,1.5985,24500000.0
2008-07-03 21:05:00,1.59853,1.59867,1.59836,1.59837,34600000.0
2008-07-03 21:06:00,1.59847,1.59847,1.59822,1.59842,40000000.0
2008-07-03 21:07:00,1.59853,1.59853,1.59824,1.59837,46800001.0
2008-07-03 21:08:00,1.59836,1.59843,1.59829,1.59841,37200000.0
2008-07-03 21:09:00,1.59833,1.59854,1.59833,1.59845,30800000.0
2008-07-03 21:10:00,1.59844,1.59854,1.59829,1.59845,42600000.0
2008-07-03 21:11:00,1.59841,1.59866,1.59827,1.5984,25400000.0
2008-07-03 21:12:00,1.5986,1.59889,1.59847,1.59889,32400000.0
2008-07-03 21:13:00,1.59896,1.599,1.59874,1.5989,51000000.0
2008-07-03 21:14:00,1.59883,1.59894,1.59867,1.59867,53600001.0
2008-07-03 21:15:00,1.59867,1.59895,1.5986,1.59864,53700000.0
2008-07-03 21:16:00,1.59869,1.59893,1.59861,1.59893,39400000.0
2008-07-03 21:17:00,1.59885,1.59914,1.59867,1.59867,42800000.0
2008-07-03 21:18:00,1.5992,1.5992,1.59868,1.59906,30800000.0
2008-07-03 21:19:00,1.59908,1.59924,1.59887,1.59887,29100000.0
2008-07-03 21:20:00,1.59895,1.59912,1.5989,1.59897,33500000.0
2008-07-03 21:21:00,1.59893,1.59912,1.59886,1.59907,25400000.0
2008-07-03 21:22:00,1.59878,1.59924,1.59878,1.59911,51200001.0
2008-07-03 21:23:00,1.59895,1.59909,1.59861,1.59902,73200002.0
2008-07-03 21:24:00,1.59876,1.59911,1.59862,1.59877,33300000.0
2008-07-03 21:25:00,1.5989,1.59914,1.59878,1.59902,51200000.0
2008-07-03 21:26:00,1.59897,1.59897,1.59873,1.59873,35100000.0
2008-07-03 21:27:00,1.59911,1.59951,1.59906,1.59906,31400000.0
2008-07-03 21:28:00,1.59893,1.59928,1.59893,1.59928,23400000.0
2008-07-03 21:29:00,1.59941,1.59941,1.59918,1.59918,57400001.0
2008-07-03 21:30:00,1.59917,1.59934,1.59917,1.59933,35000000.0
2008-07-03 21:31:00,1.59933,1.5996,1.59923,1.5996,25400000.0
2008-07-03 21:32:00,1.59974,1.59983,1.59961,1.59973,32000000.0
2008-07-03 21:33:00,1.59987,1.59995,1.59967,1.5998,43800000.0
2008-07-03 21:34:00,1.59978,1.59979,1.59967,1.59975,22800000.0
2008-07-03 21:35:00,1.60002,1.60002,1.59945,1.59974,20600000.0
2008-07-03 21:36:00,1.5997,1.5997,1.59928,1.59969,32400000.0
2008-07-03 21:37:00,1.59986,1.59993,1.59971,1.59988,39000000.0
2008-07-03 21:38:00,1.59988,1.60011,1.59971,1.60007,31700000.0
2008-07-03 21:39:00,1.59998,1.60013,1.59998,1.60005,42100000.0
2008-07-03 21:40:00,1.59983,1.60004,1.59975,1.59978,31700000.0
2008-07-03 21:41:00,1.59969,1.59971,1.59946,1.59951,43000000.0
2008-07-03 21:42:00,1.59965,1.59998,1.59963,1.59967,25800000.0
2008-07-03 21:43:00,1.59989,1.59989,1.59963,1.59963,25300000.0
2008-07-03 21:44:00,1.59946,1.59969,1.5994,1.59953,32100000.0
2008-07-03 21:45:00,1.59973,1.59986,1.5995,1.59981,56600000.0
2008-07-03 21:46:00,1.60002,1.60021,1.59964,1.59986,45900000.0
2008-07-03 21:47:00,1.59984,1.6003,1.59976,1.60012,23600000.0
2008-07-03 21:48:00,1.59998,1.60023,1.59979,1.59979,61200000.0
2008-07-03 21:49:00,1.59975,1.59991,1.59972,1.59991,31500000.0
2008-07-03 21:50:00,1.59966,1.59981,1.59955,1.59961,30800000.0
2008-07-03 21:51:00,1.5996,1.5998,1.59938,1.59941,38000000.0
2008-07-03 21:52:00,1.59954,1.59964,1.59915,1.59925,46000000.0
2008-07-03 21:53:00,1.59946,1.59946,1.59917,1.59917,80700000.0
2008-07-03 21:54:00,1.59901,1.59939,1.59901,1.59934,40500000.0
2008-07-03 21:55:00,1.59927,1.59959,1.59918,1.59924,51400000.0
2008-07-03 21:56:00,1.59934,1.59943,1.59901,1.59903,48200000.0
2008-07-03 21:57:00,1.59908,1.59908,1.59865,1.59894,45800001.0
2008-07-03 21:58:00,1.59917,1.59919,1.59891,1.5991,33000000.0
2008-07-03 21:59:00,1.5991,1.5992,1.59894,1.59894,28400000.0
2008-07-03 22:00:00,1.59882,1.5989,1.59861,1.59871,37600000.0
2008-07-03 22:01:00,1.59852,1.59872,1.59848,1.59853,22800000.0
2008-07-03 22:02:00,1.59854,1.59862,1.59839,1.59839,34200000.0
2008-07-03 22:03:00,1.59848,1.59864,1.59838,1.59838,26900000.0
2008-07-03 22:04:00,1.59836,1.59858,1.5983,1.59832,28800000.0
2008-07-03 22:05:00,1.59817,1.59833,1.59809,1.59833,27400000.0
2008-07-03 22:06:00,1.59841,1.59841,1.59742,1.59742,46200000.0
2008-07-03 22:07:00,1.59758,1.59818,1.59758,1.59799,35200000.0
2008-07-03 22:08:00,1.59745,1.59791,1.59745,1.59791,50200000.0
2008-07-03 22:09:00,1.59785,1.59786,1.59753,1.59771,23400000.0
2008-07-03 22:10:00,1.59778,1.59796,1.59764,1.59796,44200000.0
2008-07-03 22:11:00,1.59803,1.59851,1.59803,1.59831,32800000.0
2008-07-03 22:12:00,1.59845,1.59859,1.59832,1.59843,49500000.0
2008-07-03 22:13:00,1.59833,1.59844,1.59833,1.59844,19600000.0
2008-07-03 22:14:00,1.59824,1.59845,1.5981,1.5981,40200000.0
2008-07-03 22:15:00,1.5983,1.5983,1.59804,1.5981,35400000.0
2008-07-03 22:16:00,1.59804,1.59821,1.59797,1.59797,51500000.0
2008-07-03 22:17:00,1.59843,1.59848,1.59823,1.59828,36200000.0
2008-07-03 22:18:00,1.59836,1.59836,1.59791,1.59825,51000001.0
2008-07-03 22:19:00,1.59822,1.59842,1.59822,1.59828,29500000.0
2008-07-03 22:20:00,1.59829,1.59838,1.5979,1.59799,20400000.0
2008-07-03 22:21:00,1.598,1.59853,1.598,1.59838,31000000.0
2008-07-03 22:22:00,1.59843,1.59848,1.59823,1.59838,50300000.0
2008-07-03 22:23:00,1.59829,1.59846,1.59822,1.59822,64199999.0
2008-07-03 22:24:00,1.59834,1.59834,1.59799,1.5982,26500000.0
2008-07-03 22:25:00,1.59815,1.59846,1.59809,1.59846,24100000.0
2008-07-03 22:26:00,1.59812,1.59844,1.59812,1.59844,33000000.0
2008-07-03 22:27:00,1.59784,1.59858,1.59784,1.59839,40000000.0
2008-07-03 22:28:00,1.59824,1.59849,1.5982,1.59848,38400000.0
2008-07-03 22:29:00,1.5986,1.59888,1.59853,1.59888,26800000.0
2008-07-03 22:30:00,1.59899,1.59908,1.59886,1.59899,30000000.0
2008-07-03 22:31:00,1.59844,1.59919,1.59844,1.59919,31400000.0
2008-07-03 22:32:00,1.599,1.5992,1.599,1.5992,23200000.0
2008-07-03 22:33:00,1.59909,1.59943,1.59909,1.59931,52900000.0
2008-07-03 22:34:00,1.59926,1.59938,1.59894,1.59903,63200001.0
2008-07-03 22:35:00,1.59906,1.59906,1.59859,1.59859,49400000.0
2008-07-03 22:36:00,1.5987,1.59873,1.59807,1.59807,42200000.0
2008-07-03 22:37:00,1.59875,1.59886,1.59847,1.59847,51000000.0
2008-07-03 22:38:00,1.5981,1.59818,1.59792,1.59806,49900000.0
2008-07-03 22:39:00,1.598,1.59817,1.59787,1.5979,28200000.0
2008-07-03 22:40:00,1.59807,1.59831,1.59778,1.59778,32800000.0
2008-07-03 22:41:00,1.59798,1.59825,1.59798,1.59819,23400000.0
2008-07-03 22:42:00,1.59813,1.59838,1.59813,1.59815,35400000.0
2008-07-03 22:43:00,1.59826,1.59826,1.59797,1.59811,43900000.0
2008-07-03 22:44:00,1.59807,1.59808,1.59782,1.59793,33600000.0
2008-07-03 22:45:00,1.59793,1.59804,1.59786,1.59789,26200000.0
2008-07-03 22:46:00,1.59753,1.59769,1.59745,1.59745,19800000.0
2008-07-03 22:47:00,1.59752,1.59769,1.59749,1.59762,35200000.0
2008-07-03 22:48:00,1.59738,1.59775,1.59738,1.59758,19200000.0
2008-07-03 22:49:00,1.5975,1.59769,1.59722,1.59749,21400000.0
2008-07-03 22:50:00,1.59744,1.5977,1.59735,1.59768,46800000.0
2008-07-03 22:51:00,1.59758,1.59781,1.59753,1.59781,31800000.0
2008-07-03 22:52:00,1.59783,1.59783,1.5975,1.59768,27600000.0
2008-07-03 22:53:00,1.59763,1.59782,1.59759,1.59781,37000001.0
2008-07-03 22:54:00,1.59797,1.59811,1.59792,1.59805,33600000.0
2008-07-03 22:55:00,1.59834,1.59852,1.59806,1.59826,39000000.0
2008-07-03 22:56:00,1.59841,1.59841,1.59808,1.59808,42000001.0
2008-07-03 22:57:00,1.59804,1.59804,1.59772,1.59772,45400000.0
2008-07-03 22:58:00,1.598,1.59806,1.59797,1.59798,33000000.0
2008-07-03 22:59:00,1.59818,1.59822,1.59784,1.59798,56200001.0
2008-07-03 23:00:00,1.59789,1.59799,1.59771,1.59771,37400000.0
2008-07-03 23:01:00,1.5977,1.59782,1.59741,1.59775,42000000.0
2008-07-03 23:02:00,1.59779,1.59798,1.59779,1.59784,26000000.0
2008-07-03 23:03:00,1.59794,1.59794,1.59769,1.59769,37800000.0
2008-07-03 23:04:00,1.59762,1.59803,1.5974,1.59803,36700000.0
2008-07-03 23:05:00,1.59791,1.59811,1.59782,1.598,36500000.0
2008-07-03 23:06:00,1.5979,1.59796,1.59772,1.59777,43000000.0
2008-07-03 23:07:00,1.5974,1.59762,1.597,1.597,67100000.0
2008-07-03 23:08:00,1.5972,1.59739,1.59717,1.59733,30200000.0
2008-07-03 23:09:00,1.59736,1.59768,1.59736,1.59748,20600000.0
2008-07-03 23:10:00,1.59755,1.59769,1.59729,1.59739,30500000.0
2008-07-03 23:11:00,1.59753,1.59753,1.59727,1.59733,47200000.0
2008-07-03 23:12:00,1.59732,1.59748,1.5973,1.5973,80900000.0
2008-07-03 23:13:00,1.59677,1.59747,1.59677,1.59737,29200000.0
2008-07-03 23:14:00,1.59764,1.59764,1.59741,1.59746,20400000.0
2008-07-03 23:15:00,1.59747,1.59758,1.59692,1.59744,35900000.0
2008-07-03 23:16:00,1.59743,1.59744,1.59723,1.59734,29500000.0
2008-07-03 23:17:00,1.59744,1.59769,1.59735,1.59763,59400001.0
2008-07-03 23:18:00,1.59772,1.59772,1.5973,1.59737,36400000.0
2008-07-03 23:19:00,1.59734,1.59768,1.59734,1.59768,33200000.0
2008-07-03 23:20:00,1.59776,1.59785,1.59735,1.59774,79100002.0
2008-07-03 23:21:00,1.59798,1.59798,1.59767,1.59771,38400000.0
2008-07-03 23:22:00,1.59807,1.59807,1.59754,1.59783,79200000.0
2008-07-03 23:23:00,1.59764,1.59794,1.59757,1.59787,30400000.0
2008-07-03 23:24:00,1.5977,1.59786,1.59752,1.59752,31300000.0
2008-07-03 23:25:00,1.59778,1.59795,1.59771,1.5978,38600000.0
2008-07-03 23:26:00,1.59785,1.59785,1.59766,1.59783,25400000.0
2008-07-03 23:27:00,1.59767,1.59789,1.59767,1.59784,25200000.0
2008-07-03 23:28:00,1.59758,1.59774,1.59737,1.59737,53700000.0
2008-07-03 23:29:00,1.59742,1.59772,1.59718,1.59754,77400000.0
2008-07-03 23:30:00,1.59755,1.59755,1.59716,1.59741,49000000.0
2008-07-03 23:31:00,1.5975,1.5975,1.59711,1.59748,31600000.0
2008-07-03 23:32:00,1.59722,1.59768,1.59722,1.59748,55300001.0
2008-07-03 23:33:00,1.59745,1.59745,1.5973,1.59735,32200000.0
2008-07-03 23:34:00,1.5973,1.59753,1.59725,1.59753,45900000.0
2008-07-03 23:35:00,1.59751,1.5976,1.59748,1.59752,26000000.0
2008-07-03 23:36:00,1.59763,1.5977,1.59757,1.59767,39800000.0
2008-07-03 23:37:00,1.59759,1.5977,1.59759,1.59759,37400000.0
2008-07-03 23:38:00,1.59755,1.59763,1.59747,1.59762,45000000.0
2008-07-03 23:39:00,1.59745,1.59754,1.59741,1.59754,27800000.0
2008-07-03 23:40:00,1.59777,1.59777,1.59762,1.59762,25800000.0
2008-07-03 23:41:00,1.59773,1.59808,1.59765,1.59765,41400000.0
2008-07-03 23:42:00,1.59808,1.59808,1.59778,1.59785,41400000.0
2008-07-03 23:43:00,1.59783,1.59784,1.5973,1.5977,29200000.0
2008-07-03 23:44:00,1.59772,1.59782,1.59762,1.59773,34400000.0
2008-07-03 23:45:00,1.59765,1.59769,1.59729,1.59747,49600000.0
2008-07-03 23:46:00,1.59759,1.59759,1.59682,1.59737,26800000.0
2008-07-03 23:47:00,1.5974,1.59772,1.59729,1.59772,28200000.0
2008-07-03 23:48:00,1.59767,1.59767,1.59745,1.59747,19800000.0
2008-07-03 23:49:00,1.5977,1.59777,1.59737,1.59755,35800001.0
2008-07-03 23:50:00,1.59763,1.59775,1.59743,1.59768,23400000.0
2008-07-03 23:51:00,1.5977,1.59775,1.59745,1.5976,57600001.0
2008-07-03 23:52:00,1.59768,1.59771,1.59733,1.59756,28400000.0
2008-07-03 23:53:00,1.59778,1.59778,1.59752,1.59771,56500000.0
2008-07-03 23:54:00,1.5977,1.59775,1.59705,1.59705,45500000.0
2008-07-03 23:55:00,1.5975,1.5977,1.5975,1.5977,21800000.0
2008-07-03 23:56:00,1.59769,1.59769,1.59723,1.59727,37800000.0
2008-07-03 23:57:00,1.59744,1.59756,1.5974,1.59756,53900000.0
2008-07-03 23:58:00,1.5975,1.59762,1.5972,1.59755,50400001.0
2008-07-03 23:59:00,1.59755,1.59765,1.59735,1.59745,41400000.0
2008-07-04 00:00:00,1.5976,1.59777,1.59751,1.59763,44100000.0
2008-07-04 00:01:00,1.59751,1.59786,1.59751,1.59786,45000000.0
2008-07-04 00:02:00,1.59791,1.59793,1.59745,1.59793,42100000.0
2008-07-04 00:03:00,1.598,1.59806,1.59787,1.59794,38400000.0
2008-07-04 00:04:00,1.59778,1.59778,1.5976,1.59777,26400000.0
2008-07-04 00:05:00,1.59798,1.59832,1.59796,1.59811,38500000.0
2008-07-04 00:06:00,1.59805,1.59826,1.59804,1.59823,45500000.0
2008-07-04 00:07:00,1.59825,1.59833,1.59806,1.59815,39200000.0
2008-07-04 00:08:00,1.59806,1.59816,1.59787,1.59794,35200000.0
2008-07-04 00:09:00,1.59791,1.59808,1.5978,1.59791,37800000.0
2008-07-04 00:10:00,1.59795,1.59795,1.59751,1.59755,26600000.0
2008-07-04 00:11:00,1.59752,1.59762,1.59735,1.59752,37000000.0
2008-07-04 00:12:00,1.59778,1.59778,1.59742,1.59743,21200000.0
2008-07-04 00:13:00,1.59758,1.59788,1.59728,1.59784,25800000.0
2008-07-04 00:14:00,1.59784,1.59807,1.59782,1.59807,47800000.0
2008-07-04 00:15:00,1.59787,1.59803,1.59741,1.59741,37300000.0
2008-07-04 00:16:00,1.59746,1.59803,1.59728,1.5979,37200000.0
2008-07-04 00:17:00,1.59785,1.59792,1.59772,1.59782,27100000.0
2008-07-04 00:18:00,1.59793,1.59807,1.59777,1.59777,85200000.0
2008-07-04 00:19:00,1.59785,1.598,1.59777,1.598,17800000.0
2008-07-04 00:20:00,1.59795,1.59795,1.59746,1.59746,37300000.0
2008-07-04 00:21:00,1.59784,1.59792,1.59772,1.59785,33900000.0
2008-07-04 00:22:00,1.59783,1.59794,1.59767,1.59773,26400000.0
2008-07-04 00:23:00,1.59772,1.5978,1.5972,1.59758,67800000.0
2008-07-04 00:24:00,1.59761,1.59762,1.59755,1.59758,27200000.0
2008-07-04 00:25:00,1.59742,1.5976,1.59733,1.59748,42000000.0
2008-07-04 00:26:00,1.59753,1.59766,1.5974,1.59764,39000000.0
2008-07-04 00:27:00,1.59771,1.59771,1.59758,1.59763,24000000.0
2008-07-04 00:28:00,1.59774,1.59784,1.59759,1.59774,44400000.0
2008-07-04 00:29:00,1.59766,1.59781,1.59759,1.59766,46200001.0
2008-07-04 00:30:00,1.59746,1.59799,1.59746,1.5976,27300000.0
2008-07-04 00:31:00,1.59762,1.59772,1.59762,1.59768,45400002.0
2008-07-04 00:32:00,1.59761,1.59768,1.59723,1.59723,30800000.0
2008-07-04 00:33:00,1.59756,1.59773,1.59734,1.59773,23500000.0
2008-07-04 00:34:00,1.59775,1.59775,1.59735,1.59746,23200000.0
2008-07-04 00:35:00,1.59765,1.59765,1.59745,1.5976,35300000.0
2008-07-04 00:36:00,1.59759,1.59764,1.59751,1.59757,33900000.0
2008-07-04 00:37:00,1.59762,1.59762,1.59738,1.59747,35400000.0
2008-07-04 00:38:00,1.5974,1.59758,1.5974,1.59751,35600000.0
2008-07-04 00:39:00,1.5976,1.59814,1.5976,1.59814,36200000.0
2008-07-04 00:40:00,1.59817,1.59817,1.59788,1.59788,36400000.0
2008-07-04 00:41:00,1.59802,1.59802,1.59767,1.59767,33200000.0
2008-07-04 00:42:00,1.59771,1.59783,1.59769,1.59779,36800000.0
2008-07-04 00:43:00,1.59774,1.59802,1.5975,1.59802,28000000.0
2008-07-04 00:44:00,1.59802,1.59802,1.59789,1.59797,36200000.0
2008-07-04 00:45:00,1.59796,1.59796,1.59771,1.59784,54000000.0
2008-07-04 00:46:00,1.59793,1.59793,1.59752,1.59768,19400000.0
2008-07-04 00:47:00,1.59756,1.59758,1.59739,1.59747,38600000.0
2008-07-04 00:48:00,1.5972,1.59758,1.5972,1.5974,28000000.0
2008-07-04 00:49:00,1.59733,1.59733,1.59694,1.59729,32600000.0
2008-07-04 00:50:00,1.5971,1.59745,1.59701,1.59745,22600000.0
2008-07-04 00:51:00,1.59731,1.59747,1.59723,1.59747,44900000.0
2008-07-04 00:52:00,1.59735,1.5975,1.5973,1.5975,88299998.0
2008-07-04 00:53:00,1.59727,1.5975,1.59725,1.5975,50800000.0
2008-07-04 00:54:00,1.59708,1.59746,1.59708,1.59746,31600000.0
2008-07-04 00:55:00,1.59702,1.59757,1.59702,1.59743,27400000.0
2008-07-04 00:56:00,1.59749,1.59749,1.59717,1.59742,55400000.0
2008-07-04 00:57:00,1.59711,1.59734,1.59677,1.59703,33000000.0
2008-07-04 00:58:00,1.59719,1.59727,1.59706,1.59714,35600000.0
2008-07-04 00:59:00,1.59722,1.5975,1.59712,1.5972,31600000.0
2008-07-04 01:00:00,1.59709,1.5974,1.59691,1.59728,37800000.0
2008-07-04 01:01:00,1.59766,1.59779,1.59759,1.59773,36000000.0
2008-07-04 01:02:00,1.59773,1.59781,1.59731,1.59731,37200000.0
2008-07-04 01:03:00,1.59772,1.59777,1.59748,1.59774,33000000.0
2008-07-04 01:04:00,1.59769,1.59783,1.59769,1.59783,52700000.0
2008-07-04 01:05:00,1.5979,1.59793,1.59775,1.59778,37600000.0
2008-07-04 01:06:00,1.59782,1.59783,1.59757,1.59783,31600000.0
2008-07-04 01:07:00,1.59793,1.59797,1.5977,1.59778,41000000.0
2008-07-04 01:08:00,1.59761,1.59761,1.59666,1.59666,31000000.0
2008-07-04 01:09:00,1.59716,1.59727,1.59698,1.59727,25600000.0
2008-07-04 01:10:00,1.59724,1.59724,1.59671,1.59714,26600000.0
2008-07-04 01:11:00,1.59714,1.59742,1.59714,1.59742,27000000.0
2008-07-04 01:12:00,1.59736,1.59754,1.59711,1.59739,34000000.0
2008-07-04 01:13:00,1.59761,1.59768,1.59741,1.59765,42500000.0
2008-07-04 01:14:00,1.59739,1.59754,1.59721,1.59739,29400000.0
2008-07-04 01:15:00,1.5974,1.5974,1.59709,1.59709,42300000.0
2008-07-04 01:16:00,1.5968,1.59694,1.5967,1.59676,46000000.0
2008-07-04 01:17:00,1.59703,1.59703,1.59682,1.59694,35400000.0
2008-07-04 01:18:00,1.59697,1.59697,1.59653,1.59687,24600000.0
2008-07-04 01:19:00,1.59667,1.59693,1.59664,1.5969,44800000.0
2008-07-04 01:20:00,1.597,1.597,1.59645,1.59694,30200000.0
2008-07-04 01:21:00,1.59669,1.59694,1.59653,1.59692,41500000.0
2008-07-04 01:22:00,1.59702,1.59712,1.59661,1.59704,22900000.0
2008-07-04 01:23:00,1.59705,1.59717,1.59682,1.59682,32600000.0
2008-07-04 01:24:00,1.5971,1.5971,1.5968,1.5968,18200000.0
2008-07-04 01:25:00,1.59659,1.59659,1.59605,1.59605,40300000.0
2008-07-04 01:26:00,1.59573,1.59624,1.59573,1.59613,38900000.0
2008-07-04 01:27:00,1.59614,1.59614,1.59573,1.59611,40500000.0
2008-07-04 01:28:00,1.59624,1.59671,1.59624,1.59663,39000000.0
2008-07-04 01:29:00,1.59663,1.59664,1.59643,1.59659,36500000.0
2008-07-04 01:30:00,1.59675,1.59704,1.59661,1.59688,37400000.0
2008-07-04 01:31:00,1.59652,1.59665,1.59633,1.59651,41700000.0
2008-07-04 01:32:00,1.59651,1.59659,1.59639,1.59639,31800000.0
2008-07-04 01:33:00,1.59649,1.59673,1.59649,1.5967,30600000.0
2008-07-04 01:34:00,1.59658,1.59664,1.59616,1.59653,31800000.0
2008-07-04 01:35:00,1.59645,1.59657,1.59619,1.59619,38100000.0
2008-07-04 01:36:00,1.59644,1.59664,1.59644,1.59662,22000000.0
2008-07-04 01:37:00,1.59675,1.59693,1.59649,1.59691,39300000.0
2008-07-04 01:38:00,1.59704,1.59704,1.59679,1.59679,20600000.0
2008-07-04 01:39:00,1.59708,1.59716,1.597,1.59713,23400000.0
2008-07-04 01:40:00,1.59712,1.59739,1.59712,1.59721,37600000.0
2008-07-04 01:41:00,1.59701,1.5972,1.59681,1.59696,49200000.0
2008-07-04 01:42:00,1.59694,1.59694,1.59642,1.59657,25000000.0
2008-07-04 01:43:00,1.59647,1.59665,1.59635,1.59658,38800000.0
2008-07-04 01:44:00,1.59618,1.59618,1.59548,1.59572,30600000.0
2008-07-04 01:45:00,1.59579,1.59661,1.59579,1.59661,17400000.0
2008-07-04 01:46:00,1.5966,1.59683,1.59633,1.59646,35200000.0
2008-07-04 01:47:00,1.59653,1.59662,1.59628,1.59628,23400000.0
2008-07-04 01:48:00,1.59641,1.5972,1.59641,1.59681,94700000.0
2008-07-04 01:49:00,1.5973,1.59744,1.59653,1.59697,36500000.0
2008-07-04 01:50:00,1.5971,1.59751,1.59681,1.59751,33600000.0
2008-07-04 01:51:00,1.5975,1.5975,1.59724,1.59724,18400000.0
2008-07-04 01:52:00,1.59747,1.59763,1.59738,1.59746,27700000.0
2008-07-04 01:53:00,1.59783,1.59783,1.59772,1.59774,47200000.0
2008-07-04 01:54:00,1.59772,1.59778,1.59757,1.59757,43500000.0
2008-07-04 01:55:00,1.59747,1.59772,1.59747,1.5976,46900000.0
2008-07-04 01:56:00,1.59771,1.59792,1.59766,1.59792,39500000.0
2008-07-04 01:57:00,1.59788,1.59813,1.59788,1.59808,49000000.0
2008-07-04 01:58:00,1.59806,1.59806,1.59755,1.59755,19200000.0
2008-07-04 01:59:00,1.59789,1.59796,1.59784,1.59789,26800000.0
2008-07-04 02:00:00,1.59743,1.59754,1.59737,1.59754,43600000.0
2008-07-04 02:01:00,1.59722,1.59751,1.59722,1.59751,70500000.0
2008-07-04 02:02:00,1.59741,1.59769,1.59725,1.59725,80400000.0
2008-07-04 02:03:00,1.59729,1.59751,1.59701,1.59738,81700000.0
2008-07-04 02:04:00,1.5974,1.59772,1.59738,1.59739,73200000.0
2008-07-04 02:05:00,1.59758,1.59766,1.59758,1.59764,88600000.0
2008-07-04 02:06:00,1.59763,1.59787,1.59748,1.59778,68000001.0
2008-07-04 02:07:00,1.59756,1.59777,1.59716,1.5973,180899999.0
2008-07-04 02:08:00,1.59715,1.59725,1.59715,1.59725,44200000.0
2008-07-04 02:09:00,1.59747,1.59747,1.59705,1.59741,169800000.0
2008-07-04 02:10:00,1.59694,1.59726,1.59689,1.59689,126700000.0
2008-07-04 02:11:00,1.59689,1.59703,1.59689,1.59703,50600000.0
2008-07-04 02:12:00,1.59704,1.59715,1.59694,1.59699,62500000.0
2008-07-04 02:13:00,1.59661,1.59667,1.59661,1.59666,31400000.0
2008-07-04 02:14:00,1.59652,1.59652,1.59595,1.59625,161800000.0
2008-07-04 02:15:00,1.59636,1.59648,1.59621,1.59641,211100000.0
2008-07-04 02:16:00,1.59641,1.59671,1.59616,1.5963,182400000.0
2008-07-04 02:17:00,1.59629,1.5968,1.5962,1.59639,218000000.0
2008-07-04 02:18:00,1.59649,1.59696,1.5963,1.5966,25600000.0
2008-07-04 02:19:00,1.59672,1.59717,1.59668,1.59684,35200000.0
2008-07-04 02:20:00,1.59702,1.59702,1.59661,1.59665,21600000.0
2008-07-04 02:21:00,1.59685,1.59713,1.59663,1.59713,63800000.0
2008-07-04 02:22:00,1.59694,1.59707,1.59692,1.59707,19200000.0
2008-07-04 02:23:00,1.59728,1.59728,1.59693,1.59698,32800000.0
2008-07-04 02:24:00,1.59702,1.59709,1.5968,1.59703,43600000.0
2008-07-04 02:25:00,1.59673,1.59699,1.59666,1.59686,98800000.0
2008-07-04 02:26:00,1.59647,1.59688,1.59635,1.59688,89900000.0
2008-07-04 02:27:00,1.59689,1.59689,1.59669,1.59675,58500000.0
2008-07-04 02:28:00,1.59678,1.59695,1.59678,1.59683,46400000.0
2008-07-04 02:29:00,1.59728,1.59742,1.59714,1.5974,54100000.0
2008-07-04 02:30:00,1.59745,1.59752,1.59717,1.59731,24400000.0
2008-07-04 02:31:00,1.59712,1.59712,1.59659,1.59659,58200001.0
2008-07-04 02:32:00,1.59667,1.59696,1.59661,1.59685,158900000.0
2008-07-04 02:33:00,1.59654,1.59665,1.59647,1.59654,192200000.0
2008-07-04 02:34:00,1.59654,1.5973,1.59654,1.59675,80600000.0
2008-07-04 02:35:00,1.5969,1.59713,1.59662,1.59662,75400000.0
2008-07-04 02:36:00,1.59687,1.59695,1.5961,1.59678,169100001.0
2008-07-04 02:37:00,1.59647,1.59647,1.59628,1.59628,93000001.0
2008-07-04 02:38:00,1.59621,1.59638,1.59619,1.59632,41900000.0
2008-07-04 02:39:00,1.59655,1.59706,1.59655,1.59706,40300000.0
2008-07-04 02:40:00,1.59766,1.5978,1.59754,1.5978,77000001.0
2008-07-04 02:41:00,1.59744,1.59744,1.59705,1.59705,37800000.0
2008-07-04 02:42:00,1.5973,1.59742,1.5973,1.59738,25800000.0
2008-07-04 02:43:00,1.59738,1.5976,1.59734,1.5976,36000000.0
2008-07-04 02:44:00,1.59773,1.59789,1.59731,1.59736,88200000.0
2008-07-04 02:45:00,1.59707,1.59731,1.59705,1.59717,37500000.0
2008-07-04 02:46:00,1.59712,1.59736,1.59706,1.59722,157400000.0
2008-07-04 02:47:00,1.59772,1.59826,1.59766,1.59804,193000000.0
2008-07-04 02:48:00,1.5981,1.59819,1.59791,1.59793,114900000.0
2008-07-04 02:49:00,1.59794,1.59837,1.59781,1.59791,57600000.0
2008-07-04 02:50:00,1.59813,1.59829,1.59787,1.59823,104400000.0
2008-07-04 02:51:00,1.59772,1.59783,1.59757,1.59765,63200000.0
2008-07-04 02:52:00,1.59761,1.5977,1.59754,1.59755,56000000.0
2008-07-04 02:53:00,1.59778,1.59778,1.59736,1.59744,29300000.0
2008-07-04 02:54:00,1.59726,1.59773,1.59703,1.5971,25200000.0
2008-07-04 02:55:00,1.59684,1.59745,1.59663,1.59745,38500000.0
2008-07-04 02:56:00,1.59755,1.59755,1.5974,1.59753,59800000.0
2008-07-04 02:57:00,1.5977,1.5977,1.59763,1.59763,36400000.0
2008-07-04 02:58:00,1.59766,1.59786,1.59744,1.59744,59600000.0
2008-07-04 02:59:00,1.5973,1.59754,1.5973,1.59749,61300000.0
2008-07-04 03:00:00,1.59751,1.59751,1.59726,1.59731,123800000.0
2008-07-04 03:01:00,1.59721,1.59725,1.59708,1.59708,49000000.0
2008-07-04 03:02:00,1.59703,1.59703,1.5969,1.59702,38600000.0
2008-07-04 03:03:00,1.59707,1.59722,1.59707,1.59722,62100000.0
2008-07-04 03:04:00,1.59727,1.5976,1.59712,1.59757,47500000.0
2008-07-04 03:05:00,1.59722,1.59729,1.59717,1.59719,52200000.0
2008-07-04 03:06:00,1.59711,1.59711,1.59696,1.59704,60800000.0
2008-07-04 03:07:00,1.59703,1.59761,1.59694,1.59761,95500000.0
2008-07-04 03:08:00,1.5977,1.5977,1.59734,1.59735,56200000.0
2008-07-04 03:09:00,1.59751,1.59771,1.59726,1.5976,30200000.0
2008-07-04 03:10:00,1.59733,1.5977,1.59733,1.59766,35600000.0
2008-07-04 03:11:00,1.59724,1.59724,1.59703,1.59711,51700000.0
2008-07-04 03:12:00,1.59714,1.59758,1.5971,1.5973,57500000.0
2008-07-04 03:13:00,1.59716,1.59752,1.59698,1.59737,61900000.0
2008-07-04 03:14:00,1.59744,1.5977,1.59723,1.59755,56100000.0
2008-07-04 03:15:00,1.59711,1.59752,1.59711,1.59751,32800000.0
2008-07-04 03:16:00,1.59752,1.59765,1.59727,1.59762,26200000.0
2008-07-04 03:17:00,1.5976,1.59762,1.5968,1.59744,44000000.0
2008-07-04 03:18:00,1.59737,1.59737,1.5969,1.59718,33000000.0
2008-07-04 03:19:00,1.59709,1.59709,1.59657,1.59674,51800000.0
2008-07-04 03:20:00,1.59651,1.5971,1.59651,1.5971,37200000.0
2008-07-04 03:21:00,1.59688,1.59692,1.5968,1.5968,35400000.0
2008-07-04 03:22:00,1.59679,1.59691,1.59673,1.5968,57400000.0
2008-07-04 03:23:00,1.59672,1.59685,1.59672,1.59685,69900001.0
2008-07-04 03:24:00,1.59699,1.59699,1.59688,1.59688,92200001.0
2008-07-04 03:25:00,1.59743,1.59743,1.59684,1.59684,26000000.0
2008-07-04 03:26:00,1.59684,1.59684,1.59667,1.59677,115000000.0
2008-07-04 03:27:00,1.59682,1.59698,1.5968,1.59691,95900000.0
2008-07-04 03:28:00,1.5969,1.59705,1.59689,1.59705,43000000.0
2008-07-04 03:29:00,1.59711,1.5972,1.59704,1.59705,39800000.0
2008-07-04 03:30:00,1.59711,1.59728,1.597,1.59728,56800001.0
2008-07-04 03:31:00,1.59723,1.59756,1.59719,1.59756,30000000.0
2008-07-04 03:32:00,1.59725,1.59725,1.59697,1.59701,61000000.0
2008-07-04 03:33:00,1.5971,1.59737,1.5971,1.59736,34600000.0
2008-07-04 03:34:00,1.59734,1.59771,1.59731,1.59741,47100000.0
2008-07-04 03:35:00,1.59748,1.59758,1.59745,1.59752,76100000.0
2008-07-04 03:36:00,1.5975,1.59779,1.59728,1.59779,49400000.0
2008-07-04 03:37:00,1.5978,1.59783,1.59748,1.59774,40900000.0
2008-07-04 03:38:00,1.59744,1.59773,1.59744,1.59754,36000000.0
2008-07-04 03:39:00,1.5975,1.59754,1.59742,1.59745,73600000.0
2008-07-04 03:40:00,1.59744,1.59809,1.59742,1.59809,102800000.0
2008-07-04 03:41:00,1.59819,1.59842,1.59807,1.59807,80000000.0
2008-07-04 03:42:00,1.59795,1.59795,1.59782,1.5979,99600001.0
2008-07-04 03:43:00,1.59793,1.59793,1.59774,1.59774,36500000.0
2008-07-04 03:44:00,1.59771,1.59792,1.59771,1.5979,30200000.0
2008-07-04 03:45:00,1.59794,1.59816,1.5979,1.59816,37200000.0
2008-07-04 03:46:00,1.59779,1.59779,1.59755,1.59757,38000000.0
2008-07-04 03:47:00,1.5976,1.59776,1.5975,1.5975,41300000.0
2008-07-04 03:48:00,1.59787,1.59797,1.59767,1.59782,29600000.0
2008-07-04 03:49:00,1.59787,1.59787,1.59752,1.59752,40000000.0
2008-07-04 03:50:00,1.59777,1.59784,1.59752,1.59754,126200001.0
2008-07-04 03:51:00,1.59774,1.5978,1.59772,1.59772,42400000.0
2008-07-04 03:52:00,1.59766,1.5977,1.59744,1.59749,93200000.0
2008-07-04 03:53:00,1.59747,1.59762,1.59737,1.59752,48500000.0
2008-07-04 03:54:00,1.59752,1.59759,1.59752,1.59759,23400000.0
2008-07-04 03:55:00,1.5977,1.5978,1.59757,1.59757,151300000.0
2008-07-04 03:56:00,1.5975,1.59769,1.59747,1.59756,202700000.0
2008-07-04 03:57:00,1.59744,1.59774,1.59744,1.59763,147000000.0
2008-07-04 03:58:00,1.59771,1.59865,1.59766,1.59773,285200002.0
2008-07-04 03:59:00,1.59801,1.59842,1.59801,1.59835,124500000.0
2008-07-04 04:00:00,1.59823,1.59823,1.59799,1.598,61800000.0
2008-07-04 04:01:00,1.59806,1.59834,1.59794,1.5981,117600000.0
2008-07-04 04:02:00,1.59792,1.59801,1.59752,1.59753,134700001.0
2008-07-04 04:03:00,1.59762,1.59785,1.59749,1.59749,91100000.0
2008-07-04 04:04:00,1.59756,1.59765,1.5975,1.59759,112300000.0
2008-07-04 04:05:00,1.5976,1.59812,1.59749,1.59807,183300000.0
2008-07-04 04:06:00,1.59755,1.59791,1.59746,1.59753,105300000.0
2008-07-04 04:07:00,1.5978,1.59792,1.59767,1.59767,117200000.0
2008-07-04 04:08:00,1.59767,1.598,1.59767,1.59794,57600000.0
2008-07-04 04:09:00,1.598,1.59807,1.59782,1.59795,42600000.0
2008-07-04 04:10:00,1.59805,1.59805,1.59775,1.598,104800000.0
2008-07-04 04:11:00,1.59801,1.59833,1.59791,1.59813,40500000.0
2008-07-04 04:12:00,1.598,1.59808,1.598,1.59803,63400000.0
2008-07-04 04:13:00,1.59803,1.59824,1.59803,1.59809,55600000.0
2008-07-04 04:14:00,1.59813,1.59823,1.59812,1.59817,88800001.0
2008-07-04 04:15:00,1.59822,1.5984,1.59815,1.5983,58500000.0
2008-07-04 04:16:00,1.5983,1.5983,1.59789,1.59795,116500002.0
2008-07-04 04:17:00,1.59777,1.59795,1.59777,1.5978,41100000.0
2008-07-04 04:18:00,1.59774,1.59796,1.59772,1.59778,95200000.0
2008-07-04 04:19:00,1.59779,1.5979,1.59776,1.5979,62000000.0
2008-07-04 04:20:00,1.59784,1.59792,1.59763,1.59775,176200000.0
2008-07-04 04:21:00,1.59777,1.59784,1.59768,1.59768,35400000.0
2008-07-04 04:22:00,1.59772,1.59772,1.59767,1.59767,18800000.0
2008-07-04 04:23:00,1.59764,1.59766,1.59755,1.59765,27200000.0
2008-07-04 04:24:00,1.59769,1.59777,1.59767,1.59772,147600000.0
2008-07-04 04:25:00,1.5977,1.59817,1.59767,1.5979,213100000.0
2008-07-04 04:26:00,1.59792,1.59792,1.59772,1.59777,120800000.0
2008-07-04 04:27:00,1.59774,1.59792,1.59774,1.5979,61000000.0
2008-07-04 04:28:00,1.59781,1.59791,1.59766,1.59766,49300000.0
2008-07-04 04:29:00,1.59753,1.59796,1.59753,1.59789,70700000.0
2008-07-04 04:30:00,1.59706,1.59749,1.59706,1.59726,88800000.0
2008-07-04 04:31:00,1.59696,1.59733,1.59696,1.59712,30400000.0
2008-07-04 04:32:00,1.59715,1.59715,1.59705,1.59714,27000000.0
2008-07-04 04:33:00,1.59706,1.59714,1.59706,1.59709,21200000.0
2008-07-04 04:34:00,1.59711,1.59719,1.59706,1.59709,38400000.0
2008-07-04 04:35:00,1.59694,1.59709,1.59694,1.59694,40200000.0
2008-07-04 04:36:00,1.59691,1.59736,1.59662,1.59709,175300001.0
2008-07-04 04:37:00,1.59699,1.59722,1.59672,1.59699,121700000.0
2008-07-04 04:38:00,1.59696,1.59707,1.59696,1.59698,39700000.0
2008-07-04 04:39:00,1.59696,1.59723,1.59696,1.59713,57200000.0
2008-07-04 04:40:00,1.5971,1.59737,1.5971,1.59737,35400000.0
2008-07-04 04:41:00,1.59724,1.5975,1.59705,1.59733,35000000.0
2008-07-04 04:42:00,1.5971,1.59738,1.5971,1.59726,91200000.0
2008-07-04 04:43:00,1.5972,1.5972,1.5971,1.5971,70800000.0
2008-07-04 04:44:00,1.59711,1.59766,1.59711,1.5976,26300000.0
2008-07-04 04:45:00,1.59735,1.5974,1.597,1.59707,45400000.0
2008-07-04 04:46:00,1.59705,1.59729,1.59705,1.59717,36600000.0
2008-07-04 04:47:00,1.59712,1.59776,1.59709,1.59772,78200000.0
2008-07-04 04:48:00,1.59754,1.59794,1.59754,1.59794,48200000.0
2008-07-04 04:49:00,1.59773,1.59779,1.59734,1.59738,86800001.0
2008-07-04 04:50:00,1.59696,1.59738,1.59692,1.59692,81699999.0
2008-07-04 04:51:00,1.59743,1.59755,1.59743,1.59755,29000000.0
2008-07-04 04:52:00,1.59759,1.59818,1.59759,1.5979,50300000.0
2008-07-04 04:53:00,1.59781,1.59806,1.59771,1.59781,47600000.0
2008-07-04 04:54:00,1.59781,1.59792,1.59769,1.59769,25400000.0
2008-07-04 04:55:00,1.5979,1.59836,1.59782,1.59836,30600000.0
2008-07-04 04:56:00,1.59805,1.59805,1.59794,1.59805,49600000.0
2008-07-04 04:57:00,1.59803,1.59808,1.59803,1.59803,24000000.0
2008-07-04 04:58:00,1.59794,1.59808,1.59794,1.59805,25600000.0
2008-07-04 04:59:00,1.59814,1.59821,1.59788,1.59788,106300000.0
2008-07-04 05:00:00,1.59814,1.59815,1.59784,1.59785,151100000.0
2008-07-04 05:01:00,1.59805,1.59805,1.59778,1.59789,30200000.0
2008-07-04 05:02:00,1.59792,1.59828,1.59787,1.59822,264600000.0
2008-07-04 05:03:00,1.59836,1.59864,1.59821,1.59822,152300000.0
2008-07-04 05:04:00,1.59819,1.59819,1.5981,1.59814,226300000.0
2008-07-04 05:05:00,1.59795,1.59808,1.59783,1.59806,178800001.0
2008-07-04 05:06:00,1.5981,1.59816,1.59797,1.59804,222500000.0
2008-07-04 05:07:00,1.59789,1.59823,1.59778,1.59804,267800000.0
2008-07-04 05:08:00,1.59811,1.59845,1.59804,1.59816,290400001.0
2008-07-04 05:09:00,1.59813,1.59834,1.598,1.598,214900001.0
2008-07-04 05:10:00,1.59784,1.59806,1.59784,1.59792,179200000.0
2008-07-04 05:11:00,1.59773,1.5979,1.59772,1.59784,101100000.0
2008-07-04 05:12:00,1.59793,1.598,1.59781,1.59781,144799999.0
2008-07-04 05:13:00,1.59786,1.59811,1.59786,1.59786,153200001.0
2008-07-04 05:14:00,1.59781,1.59797,1.59779,1.59797,235000000.0
2008-07-04 05:15:00,1.59793,1.59798,1.59783,1.59783,176000001.0
2008-07-04 05:16:00,1.59788,1.59799,1.59777,1.59783,160000001.0
2008-07-04 05:17:00,1.5979,1.59805,1.59775,1.59805,146400002.0
2008-07-04 05:18:00,1.59805,1.59805,1.5978,1.59795,238400000.0
2008-07-04 05:19:00,1.59775,1.59791,1.5976,1.59765,247000000.0
2008-07-04 05:20:00,1.59753,1.59771,1.59739,1.59739,268500002.0
2008-07-04 05:21:00,1.59736,1.59771,1.59734,1.59744,321200000.0
2008-07-04 05:22:00,1.59742,1.59749,1.59734,1.59749,239200001.0
2008-07-04 05:23:00,1.59749,1.59759,1.59746,1.59756,113200000.0
2008-07-04 05:24:00,1.59755,1.5976,1.5975,1.59753,197700000.0
2008-07-04 05:25:00,1.59755,1.59788,1.5975,1.59753,271200001.0
2008-07-04 05:26:00,1.59755,1.59767,1.59749,1.59756,159700000.0
2008-07-04 05:27:00,1.59769,1.59769,1.59718,1.5975,179800000.0
2008-07-04 05:28:00,1.5976,1.59776,1.59741,1.59755,238500001.0
2008-07-04 05:29:00,1.59748,1.5975,1.59724,1.59741,257700000.0
2008-07-04 05:30:00,1.5974,1.5976,1.5973,1.5976,208600000.0
2008-07-04 05:31:00,1.59744,1.59794,1.59744,1.59764,67900000.0
2008-07-04 05:32:00,1.59783,1.59802,1.59782,1.59789,165000000.0
2008-07-04 05:33:00,1.59774,1.59787,1.59766,1.59766,178100000.0
2008-07-04 05:34:00,1.59763,1.59777,1.59747,1.5975,205800000.0
2008-07-04 05:35:00,1.59747,1.5978,1.59745,1.59753,295300000.0
2008-07-04 05:36:00,1.59747,1.59763,1.59745,1.5975,178800000.0
2008-07-04 05:37:00,1.5975,1.59772,1.59749,1.59759,200200001.0
2008-07-04 05:38:00,1.59765,1.59789,1.59761,1.59787,191300001.0
2008-07-04 05:39:00,1.59791,1.59801,1.59781,1.59791,175500000.0
2008-07-04 05:40:00,1.59798,1.59806,1.59771,1.59793,216200000.0
2008-07-04 05:41:00,1.59815,1.59815,1.59786,1.59814,133600000.0
2008-07-04 05:42:00,1.59783,1.59792,1.59774,1.59782,189500000.0
2008-07-04 05:43:00,1.59763,1.59776,1.59763,1.59769,87900000.0
2008-07-04 05:44:00,1.59778,1.59804,1.59775,1.59782,95300000.0
2008-07-04 05:45:00,1.59791,1.5981,1.59785,1.59791,176900000.0
2008-07-04 05:46:00,1.59791,1.59811,1.59791,1.59801,183200000.0
2008-07-04 05:47:00,1.59809,1.59809,1.59786,1.59798,210900002.0
2008-07-04 05:48:00,1.59781,1.59805,1.5977,1.59786,231600000.0
2008-07-04 05:49:00,1.59796,1.59801,1.59758,1.5976,165000000.0
2008-07-04 05:50:00,1.59761,1.59799,1.59761,1.59771,293500000.0
2008-07-04 05:51:00,1.5976,1.59775,1.5976,1.5976,218000000.0
2008-07-04 05:52:00,1.59768,1.5979,1.59762,1.5979,184200000.0
2008-07-04 05:53:00,1.59784,1.59794,1.59766,1.59778,142200000.0
2008-07-04 05:54:00,1.5978,1.59797,1.59765,1.5979,243500001.0
2008-07-04 05:55:00,1.59785,1.59785,1.59755,1.5977,235700001.0
2008-07-04 05:56:00,1.59773,1.59799,1.59766,1.59772,114400000.0
2008-07-04 05:57:00,1.59761,1.59777,1.59761,1.5977,165700000.0
2008-07-04 05:58:00,1.59772,1.59785,1.59768,1.59778,150800000.0
2008-07-04 05:59:00,1.5978,1.5978,1.59762,1.59765,91800001.0
2008-07-04 06:00:00,1.59768,1.5977,1.5976,1.59763,201000001.0
2008-07-04 06:01:00,1.59768,1.59782,1.59763,1.59765,167500000.0
2008-07-04 06:02:00,1.59758,1.59767,1.59742,1.59743,233200000.0
2008-07-04 06:03:00,1.59757,1.59769,1.59744,1.59751,221900000.0
2008-07-04 06:04:00,1.59749,1.59758,1.59745,1.59757,148900000.0
2008-07-04 06:05:00,1.59757,1.59768,1.5975,1.59757,446900002.0
2008-07-04 06:06:00,1.59782,1.59797,1.59778,1.59792,56700000.0
2008-07-04 06:07:00,1.59791,1.59796,1.59766,1.59778,293300000.0
2008-07-04 06:08:00,1.59776,1.59798,1.59776,1.59786,420900000.0
2008-07-04 06:09:00,1.59776,1.59823,1.59768,1.59775,453900001.0
2008-07-04 06:10:00,1.59781,1.59796,1.59776,1.59778,340900001.0
2008-07-04 06:11:00,1.59781,1.59804,1.59779,1.59803,434500002.0
2008-07-04 06:12:00,1.59802,1.59827,1.59797,1.59814,277000000.0
2008-07-04 06:13:00,1.59812,1.59827,1.59794,1.59812,337800001.0
2008-07-04 06:14:00,1.59804,1.5982,1.59788,1.5979,325700001.0
2008-07-04 06:15:00,1.59781,1.59794,1.59776,1.59786,191200001.0
2008-07-04 06:16:00,1.59782,1.59793,1.59769,1.59769,184100000.0
2008-07-04 06:17:00,1.5977,1.59787,1.5977,1.59779,173500000.0
2008-07-04 06:18:00,1.59777,1.59803,1.59769,1.59769,244100000.0
2008-07-04 06:19:00,1.59766,1.59787,1.59766,1.59787,178500000.0
2008-07-04 06:20:00,1.59786,1.59801,1.59776,1.59779,260300002.0
2008-07-04 06:21:00,1.59791,1.59799,1.59779,1.59788,225700000.0
2008-07-04 06:22:00,1.59789,1.59816,1.59778,1.59782,262100002.0
2008-07-04 06:23:00,1.59778,1.59778,1.59754,1.59763,306800001.0
2008-07-04 06:24:00,1.59745,1.59754,1.59729,1.59752,364100001.0
2008-07-04 06:25:00,1.59752,1.59766,1.59752,1.59762,207400000.0
2008-07-04 06:26:00,1.5976,1.59775,1.59753,1.59762,365500000.0
2008-07-04 06:27:00,1.59766,1.59776,1.59763,1.59763,323700000.0
2008-07-04 06:28:00,1.59772,1.5979,1.59763,1.59775,396100002.0
2008-07-04 06:29:00,1.59778,1.59794,1.59773,1.59778,110500001.0
2008-07-04 06:30:00,1.59775,1.59797,1.59773,1.59792,260200000.0
2008-07-04 06:31:00,1.59799,1.59803,1.59781,1.59797,129000000.0
2008-07-04 06:32:00,1.59796,1.59801,1.59789,1.59789,157000000.0
2008-07-04 06:33:00,1.59787,1.59805,1.59785,1.59788,287199999.0
2008-07-04 06:34:00,1.59784,1.59801,1.59783,1.5979,214200001.0
2008-07-04 06:35:00,1.59785,1.59805,1.59778,1.5978,133500000.0
2008-07-04 06:36:00,1.59791,1.59791,1.59771,1.59771,43600000.0
2008-07-04 06:37:00,1.59765,1.59771,1.5976,1.59762,236200000.0
2008-07-04 06:38:00,1.59768,1.59779,1.59759,1.5976,113000001.0
2008-07-04 06:39:00,1.59747,1.59761,1.59747,1.59761,68200000.0
2008-07-04 06:40:00,1.59749,1.59759,1.59739,1.59759,122300000.0
2008-07-04 06:41:00,1.59746,1.59752,1.59734,1.59752,137900000.0
2008-07-04 06:42:00,1.5975,1.59752,1.59729,1.59744,258400000.0
2008-07-04 06:43:00,1.59752,1.5976,1.59746,1.59754,156800001.0
2008-07-04 06:44:00,1.59755,1.59774,1.59752,1.5977,269000000.0
2008-07-04 06:45:00,1.59775,1.5978,1.59765,1.5978,263600001.0
2008-07-04 06:46:00,1.59775,1.59783,1.59768,1.59777,230000000.0
2008-07-04 06:47:00,1.59776,1.59793,1.5977,1.5978,270999998.0
2008-07-04 06:48:00,1.59782,1.59798,1.59765,1.59767,354600001.0
2008-07-04 06:49:00,1.5977,1.59795,1.59763,1.59772,230200000.0
2008-07-04 06:50:00,1.59775,1.5978,1.5976,1.59763,315700000.0
2008-07-04 06:51:00,1.59772,1.5979,1.59763,1.59765,261500000.0
2008-07-04 06:52:00,1.59773,1.59774,1.59753,1.59753,210100000.0
2008-07-04 06:53:00,1.59755,1.59783,1.59755,1.59762,277800000.0
2008-07-04 06:54:00,1.59791,1.59791,1.59751,1.59762,449200002.0
2008-07-04 06:55:00,1.59761,1.59778,1.59753,1.59768,311400000.0
2008-07-04 06:56:00,1.59783,1.59796,1.59767,1.59796,237700000.0
2008-07-04 06:57:00,1.59786,1.59793,1.59785,1.59788,112000000.0
2008-07-04 06:58:00,1.59786,1.59795,1.59776,1.59784,250400001.0
2008-07-04 06:59:00,1.59783,1.59796,1.59768,1.59776,302800000.0
2008-07-04 07:00:00,1.59797,1.59813,1.5979,1.59804,147700000.0
2008-07-04 07:01:00,1.59808,1.59828,1.59806,1.59821,281400001.0
2008-07-04 07:02:00,1.59817,1.59832,1.59807,1.59817,369400000.0
2008-07-04 07:03:00,1.59819,1.59829,1.59803,1.59803,139700000.0
2008-07-04 07:04:00,1.59814,1.5983,1.5981,1.59828,343600000.0
2008-07-04 07:05:00,1.59814,1.59829,1.5981,1.59829,102000000.0
2008-07-04 07:06:00,1.59826,1.59839,1.59815,1.59837,203500001.0
2008-07-04 07:07:00,1.59841,1.59841,1.59818,1.59835,198900000.0
2008-07-04 07:08:00,1.59834,1.59842,1.59814,1.59822,245100000.0
2008-07-04 07:09:00,1.59817,1.59827,1.59812,1.59819,274100000.0
2008-07-04 07:10:00,1.59819,1.59819,1.59794,1.59797,371399999.0
2008-07-04 07:11:00,1.598,1.59817,1.59799,1.5981,314300000.0
2008-07-04 07:12:00,1.59812,1.59832,1.59808,1.59819,278200001.0
2008-07-04 07:13:00,1.59808,1.59816,1.59798,1.59806,254000000.0
2008-07-04 07:14:00,1.59804,1.59808,1.59792,1.59799,509900001.0
2008-07-04 07:15:00,1.59791,1.59827,1.59781,1.59813,254600000.0
2008-07-04 07:16:00,1.59806,1.59816,1.598,1.59811,194800001.0
2008-07-04 07:17:00,1.59803,1.59807,1.59779,1.59788,277100001.0
2008-07-04 07:18:00,1.59793,1.59816,1.5979,1.59805,457600001.0
2008-07-04 07:19:00,1.59793,1.59808,1.59781,1.59798,301600000.0
2008-07-04 07:20:00,1.59806,1.59806,1.59776,1.59779,421300001.0
2008-07-04 07:21:00,1.59783,1.59803,1.59781,1.59793,305300002.0
2008-07-04 07:22:00,1.59786,1.59801,1.59777,1.59794,392500001.0
2008-07-04 07:23:00,1.59793,1.59812,1.59779,1.59792,471600003.0
2008-07-04 07:24:00,1.59778,1.59779,1.59761,1.5977,350999998.0
2008-07-04 07:25:00,1.59773,1.59777,1.59754,1.59777,317400001.0
2008-07-04 07:26:00,1.59775,1.5979,1.59765,1.59778,264600000.0
2008-07-04 07:27:00,1.59776,1.59787,1.59759,1.59775,124000000.0
2008-07-04 07:28:00,1.59779,1.5979,1.5977,1.59774,302900001.0
2008-07-04 07:29:00,1.59768,1.59768,1.59725,1.59725,231200000.0
2008-07-04 07:30:00,1.59728,1.59741,1.59722,1.59735,475800000.0
2008-07-04 07:31:00,1.59716,1.5975,1.59716,1.59749,286500001.0
2008-07-04 07:32:00,1.59762,1.59779,1.59754,1.59774,510400003.0
2008-07-04 07:33:00,1.59777,1.59788,1.59761,1.5977,410700000.0
2008-07-04 07:34:00,1.59763,1.59774,1.59757,1.59762,387900001.0
2008-07-04 07:35:00,1.59751,1.59768,1.59748,1.59755,276500001.0
2008-07-04 07:36:00,1.59746,1.59758,1.5973,1.59736,362500001.0
2008-07-04 07:37:00,1.59742,1.59742,1.5972,1.59729,179400000.0
2008-07-04 07:38:00,1.59722,1.59732,1.59717,1.59729,75400000.0
2008-07-04 07:39:00,1.59729,1.59734,1.59714,1.59731,408600003.0
2008-07-04 07:40:00,1.59729,1.59741,1.59716,1.59722,306100000.0
2008-07-04 07:41:00,1.59724,1.59748,1.59716,1.59739,664300002.0
2008-07-04 07:42:00,1.59732,1.5975,1.59726,1.59739,326000001.0
2008-07-04 07:43:00,1.59739,1.59747,1.59722,1.59738,176000000.0
2008-07-04 07:44:00,1.59734,1.59744,1.59716,1.59728,396900001.0
2008-07-04 07:45:00,1.59734,1.59744,1.59722,1.59724,397300001.0
2008-07-04 07:46:00,1.5972,1.59745,1.59716,1.59727,407000000.0
2008-07-04 07:47:00,1.59746,1.59775,1.59735,1.59735,601500000.0
2008-07-04 07:48:00,1.59741,1.59747,1.5972,1.59727,741300002.0
2008-07-04 07:49:00,1.59736,1.59749,1.59704,1.59749,653100000.0
2008-07-04 07:50:00,1.59756,1.59772,1.59742,1.59754,623100002.0
2008-07-04 07:51:00,1.59752,1.59763,1.59733,1.59759,663200001.0
2008-07-04 07:52:00,1.59759,1.59767,1.59747,1.59749,406000001.0
2008-07-04 07:53:00,1.59735,1.59755,1.59705,1.59752,544400000.0
2008-07-04 07:54:00,1.5976,1.59764,1.59741,1.5975,389600001.0
2008-07-04 07:55:00,1.59743,1.5977,1.59743,1.59755,403800001.0
2008-07-04 07:56:00,1.59765,1.59776,1.59733,1.59742,769800000.0
2008-07-04 07:57:00,1.59725,1.59744,1.59713,1.59726,538800000.0
2008-07-04 07:58:00,1.5974,1.5974,1.5968,1.59687,702700004.0
2008-07-04 07:59:00,1.59683,1.59721,1.59679,1.59715,473400002.0
2008-07-04 08:00:00,1.59729,1.59741,1.59715,1.59731,341600001.0
2008-07-04 08:01:00,1.59727,1.59749,1.59709,1.59719,506600003.0
2008-07-04 08:02:00,1.59716,1.5973,1.5971,1.59713,283399999.0
2008-07-04 08:03:00,1.59725,1.59798,1.59725,1.59797,462900000.0
2008-07-04 08:04:00,1.59802,1.59822,1.59797,1.5981,359100002.0
2008-07-04 08:05:00,1.59793,1.59809,1.59783,1.59804,338700001.0
2008-07-04 08:06:00,1.59807,1.59807,1.5977,1.59787,616200002.0
2008-07-04 08:07:00,1.5978,1.59795,1.5977,1.59775,593900000.0
2008-07-04 08:08:00,1.59786,1.59798,1.59779,1.59785,351400001.0
2008-07-04 08:09:00,1.59789,1.59816,1.59781,1.59797,554000001.0
2008-07-04 08:10:00,1.59797,1.59829,1.59784,1.5982,515500001.0
2008-07-04 08:11:00,1.59812,1.59812,1.59768,1.59794,224000000.0
2008-07-04 08:12:00,1.59813,1.5982,1.59796,1.59799,422400000.0
2008-07-04 08:13:00,1.59793,1.59805,1.59781,1.5979,235700000.0
2008-07-04 08:14:00,1.59788,1.59801,1.59788,1.59788,77400000.0
2008-07-04 08:15:00,1.59784,1.59798,1.59777,1.59784,284100000.0
2008-07-04 08:16:00,1.59777,1.59783,1.59765,1.59768,314700000.0
2008-07-04 08:17:00,1.59786,1.5982,1.59786,1.59813,203300000.0
2008-07-04 08:18:00,1.59821,1.59835,1.59816,1.59831,254299999.0
2008-07-04 08:19:00,1.59836,1.59856,1.5983,1.59847,328700001.0
2008-07-04 08:20:00,1.59842,1.59843,1.5982,1.5982,292900000.0
2008-07-04 08:21:00,1.59819,1.59846,1.59812,1.59821,479900001.0
2008-07-04 08:22:00,1.59821,1.5984,1.59814,1.59814,327000000.0
2008-07-04 08:23:00,1.59824,1.59852,1.59819,1.59823,230600001.0
2008-07-04 08:24:00,1.59816,1.59856,1.59816,1.59847,459900001.0
2008-07-04 08:25:00,1.59857,1.59875,1.59847,1.5985,567000003.0
2008-07-04 08:26:00,1.59847,1.59861,1.59846,1.59858,378000001.0
2008-07-04 08:27:00,1.59831,1.59836,1.59805,1.59826,345200001.0
2008-07-04 08:28:00,1.59835,1.59863,1.59835,1.59857,620500000.0
2008-07-04 08:29:00,1.5986,1.59875,1.59848,1.5986,419600002.0
2008-07-04 08:30:00,1.59867,1.59869,1.59841,1.59843,418700000.0
2008-07-04 08:31:00,1.5983,1.59857,1.59821,1.59847,275200001.0
2008-07-04 08:32:00,1.59824,1.59836,1.59805,1.59833,281900000.0
2008-07-04 08:33:00,1.59833,1.59865,1.59833,1.5985,179500000.0
2008-07-04 08:34:00,1.59847,1.59848,1.59821,1.59822,636400000.0
2008-07-04 08:35:00,1.59811,1.59831,1.59788,1.59789,485800000.0
2008-07-04 08:36:00,1.59795,1.59828,1.59791,1.59825,429600001.0
2008-07-04 08:37:00,1.59824,1.59826,1.59803,1.59806,370600000.0
2008-07-04 08:38:00,1.59809,1.59821,1.59796,1.59818,302200001.0
2008-07-04 08:39:00,1.59812,1.59828,1.59797,1.59823,480400000.0
2008-07-04 08:40:00,1.59803,1.5983,1.59801,1.59806,304600001.0
2008-07-04 08:41:00,1.5982,1.59859,1.59817,1.59835,436000001.0
2008-07-04 08:42:00,1.59825,1.59838,1.59814,1.59817,500600000.0
2008-07-04 08:43:00,1.59826,1.59865,1.59822,1.59837,255700000.0
2008-07-04 08:44:00,1.59829,1.5984,1.59815,1.59818,481800002.0
2008-07-04 08:45:00,1.5982,1.59843,1.5978,1.59816,640400002.0
2008-07-04 08:46:00,1.59826,1.59849,1.59817,1.59828,724400002.0
2008-07-04 08:47:00,1.59864,1.59892,1.5985,1.59879,522200002.0
2008-07-04 08:48:00,1.59874,1.59896,1.5984,1.59864,429600002.0
2008-07-04 08:49:00,1.59849,1.59862,1.59833,1.59834,510700001.0
2008-07-04 08:50:00,1.59853,1.5989,1.59836,1.5989,487500000.0
2008-07-04 08:51:00,1.59891,1.59891,1.59818,1.5984,544300000.0
2008-07-04 08:52:00,1.59844,1.59877,1.59791,1.59852,564200002.0
2008-07-04 08:53:00,1.59845,1.59853,1.59785,1.59827,529200000.0
2008-07-04 08:54:00,1.59832,1.59835,1.5978,1.59784,717900002.0
2008-07-04 08:55:00,1.59789,1.59823,1.59769,1.59801,539000000.0
2008-07-04 08:56:00,1.59791,1.59818,1.59774,1.59793,529999999.0
2008-07-04 08:57:00,1.59795,1.59831,1.59788,1.59817,499000000.0
2008-07-04 08:58:00,1.59829,1.59841,1.59801,1.5981,530500000.0
2008-07-04 08:59:00,1.59805,1.59814,1.59784,1.59784,292600000.0
2008-07-04 09:00:00,1.59782,1.5981,1.59778,1.5981,458000001.0
2008-07-04 09:01:00,1.59793,1.59822,1.59793,1.59805,384400000.0
2008-07-04 09:02:00,1.59785,1.59815,1.59782,1.59795,650300003.0
2008-07-04 09:03:00,1.59808,1.5983,1.59799,1.59813,578300000.0
2008-07-04 09:04:00,1.59794,1.59823,1.59785,1.59821,645300002.0
2008-07-04 09:05:00,1.59813,1.59831,1.5981,1.59823,611800001.0
2008-07-04 09:06:00,1.5978,1.59788,1.59723,1.59761,469500003.0
2008-07-04 09:07:00,1.59737,1.59737,1.59709,1.5971,323700000.0
2008-07-04 09:08:00,1.59715,1.59723,1.5971,1.59711,220700001.0
2008-07-04 09:09:00,1.59743,1.59775,1.59741,1.5976,295600000.0
2008-07-04 09:10:00,1.59769,1.59781,1.59746,1.59746,342700000.0
2008-07-04 09:11:00,1.59744,1.59777,1.59742,1.5976,539000001.0
2008-07-04 09:12:00,1.59788,1.59832,1.59788,1.59806,437300000.0
2008-07-04 09:13:00,1.59798,1.59813,1.59776,1.59782,482400000.0
2008-07-04 09:14:00,1.59777,1.59792,1.5977,1.59792,364200001.0
2008-07-04 09:15:00,1.59787,1.59807,1.59769,1.59793,445700000.0
2008-07-04 09:16:00,1.59802,1.59809,1.59775,1.59789,552800004.0
2008-07-04 09:17:00,1.59794,1.59813,1.59779,1.59782,526700002.0
2008-07-04 09:18:00,1.5978,1.59804,1.59779,1.59794,216200000.0
2008-07-04 09:19:00,1.59803,1.59803,1.59774,1.5978,490200000.0
2008-07-04 09:20:00,1.59782,1.59794,1.59776,1.59781,227600000.0
2008-07-04 09:21:00,1.59797,1.59803,1.59783,1.59797,367700003.0
2008-07-04 09:22:00,1.59779,1.59779,1.59743,1.59743,367400002.0
2008-07-04 09:23:00,1.59736,1.59741,1.59701,1.59701,336600000.0
2008-07-04 09:24:00,1.59703,1.59745,1.59695,1.59707,369600001.0
2008-07-04 09:25:00,1.59702,1.59736,1.597,1.59712,415900000.0
2008-07-04 09:26:00,1.5972,1.5976,1.59714,1.59757,546400001.0
2008-07-04 09:27:00,1.59727,1.59759,1.59705,1.59742,391600001.0
2008-07-04 09:28:00,1.59748,1.5978,1.59736,1.5978,529000002.0
2008-07-04 09:29:00,1.59795,1.59802,1.59769,1.59783,411300000.0
2008-07-04 09:30:00,1.59767,1.59801,1.59758,1.59761,714100001.0
2008-07-04 09:31:00,1.59759,1.59783,1.59757,1.59778,400900003.0
2008-07-04 09:32:00,1.59783,1.59783,1.59749,1.59763,409900000.0
2008-07-04 09:33:00,1.59733,1.59739,1.59691,1.59691,326900000.0
2008-07-04 09:34:00,1.59711,1.59739,1.59709,1.59731,444100001.0
2008-07-04 09:35:00,1.59743,1.59756,1.59734,1.59744,237400000.0
2008-07-04 09:36:00,1.59751,1.59769,1.59733,1.59742,418100002.0
2008-07-04 09:37:00,1.59764,1.59773,1.59742,1.59752,410900000.0
2008-07-04 09:38:00,1.59737,1.59758,1.59729,1.59729,368900000.0
2008-07-04 09:39:00,1.59738,1.59759,1.59734,1.59744,403200002.0
2008-07-04 09:40:00,1.59751,1.59795,1.5975,1.59795,430500001.0
2008-07-04 09:41:00,1.59789,1.59789,1.59764,1.59778,478700003.0
2008-07-04 09:42:00,1.59782,1.59811,1.59776,1.59779,531300001.0
2008-07-04 09:43:00,1.59784,1.59793,1.59769,1.59776,262400000.0
2008-07-04 09:44:00,1.59778,1.59783,1.59751,1.59758,528000001.0
2008-07-04 09:45:00,1.5976,1.59776,1.59752,1.59773,590600000.0
2008-07-04 09:46:00,1.59787,1.59858,1.59787,1.59819,310900002.0
2008-07-04 09:47:00,1.5984,1.59867,1.59833,1.59833,423800003.0
2008-07-04 09:48:00,1.59835,1.5987,1.59831,1.59854,290700000.0
2008-07-04 09:49:00,1.59865,1.59865,1.59825,1.59825,504300001.0
2008-07-04 09:50:00,1.59835,1.59882,1.59835,1.59859,418900000.0
2008-07-04 09:51:00,1.5983,1.59855,1.59786,1.59787,437700002.0
2008-07-04 09:52:00,1.5975,1.59794,1.59727,1.59775,426100001.0
2008-07-04 09:53:00,1.59775,1.59839,1.59775,1.59822,334800000.0
2008-07-04 09:54:00,1.59826,1.59844,1.59809,1.59834,541100004.0
2008-07-04 09:55:00,1.59817,1.5985,1.59805,1.59814,516400000.0
2008-07-04 09:56:00,1.59809,1.59819,1.59783,1.59783,399500004.0
2008-07-04 09:57:00,1.59765,1.59765,1.5974,1.59742,577500000.0
2008-07-04 09:58:00,1.59743,1.59781,1.59716,1.59728,801200001.0
2008-07-04 09:59:00,1.59763,1.59874,1.59742,1.59874,659700001.0
2008-07-04 10:00:00,1.59888,1.59888,1.59812,1.59828,304900002.0
2008-07-04 10:01:00,1.5982,1.59834,1.59792,1.59814,610300000.0
2008-07-04 10:02:00,1.59833,1.59852,1.59818,1.59852,605000000.0
2008-07-04 10:03:00,1.5986,1.5989,1.59858,1.59887,363600001.0
2008-07-04 10:04:00,1.59888,1.59895,1.59862,1.59864,410500000.0
2008-07-04 10:05:00,1.59851,1.59868,1.59843,1.59863,387100000.0
2008-07-04 10:06:00,1.5986,1.59884,1.59844,1.5985,535700000.0
2008-07-04 10:07:00,1.59853,1.59885,1.59848,1.59877,492900000.0
2008-07-04 10:08:00,1.59864,1.59893,1.59857,1.5987,479400001.0
2008-07-04 10:09:00,1.5987,1.59885,1.59849,1.59865,492600001.0
2008-07-04 10:10:00,1.59863,1.59865,1.59828,1.59841,392100001.0
2008-07-04 10:11:00,1.59829,1.59833,1.59811,1.59816,367000000.0
2008-07-04 10:12:00,1.59731,1.59755,1.59717,1.59755,481000001.0
2008-07-04 10:13:00,1.59745,1.59756,1.59681,1.59681,502200002.0
2008-07-04 10:14:00,1.59669,1.59725,1.59656,1.59656,557800003.0
2008-07-04 10:15:00,1.59649,1.59659,1.59633,1.59634,421500001.0
2008-07-04 10:16:00,1.59645,1.59662,1.5963,1.59662,405600001.0
2008-07-04 10:17:00,1.59663,1.59682,1.59645,1.59663,329800001.0
2008-07-04 10:18:00,1.59656,1.59679,1.59656,1.59667,388000001.0
2008-07-04 10:19:00,1.59672,1.59691,1.59672,1.59672,369400001.0
2008-07-04 10:20:00,1.59687,1.59707,1.59683,1.597,548100003.0
2008-07-04 10:21:00,1.59709,1.59739,1.59705,1.59721,391000000.0
2008-07-04 10:22:00,1.59725,1.59744,1.59715,1.59729,319600001.0
2008-07-04 10:23:00,1.59727,1.59751,1.59717,1.59726,458500000.0
2008-07-04 10:24:00,1.59722,1.59731,1.5971,1.59716,399900000.0
2008-07-04 10:25:00,1.59716,1.59722,1.59696,1.5972,391100001.0
2008-07-04 10:26:00,1.5972,1.59746,1.59711,1.59723,571000000.0
2008-07-04 10:27:00,1.59718,1.59718,1.59691,1.59694,479300000.0
2008-07-04 10:28:00,1.59691,1.59695,1.59673,1.59681,646900000.0
2008-07-04 10:29:00,1.59681,1.5969,1.59656,1.59679,460900000.0
2008-07-04 10:30:00,1.59688,1.59688,1.59635,1.59656,633600001.0
2008-07-04 10:31:00,1.59646,1.59646,1.59583,1.59583,497500001.0
2008-07-04 10:32:00,1.59567,1.59605,1.59558,1.59572,504000001.0
2008-07-04 10:33:00,1.59559,1.59561,1.5952,1.59532,458200000.0
2008-07-04 10:34:00,1.59526,1.59548,1.59515,1.59527,390000001.0
2008-07-04 10:35:00,1.59538,1.59599,1.59535,1.59556,471500000.0
2008-07-04 10:36:00,1.59574,1.59595,1.59558,1.5958,544300001.0
2008-07-04 10:37:00,1.59584,1.59604,1.59553,1.59553,490200002.0
2008-07-04 10:38:00,1.59543,1.59559,1.59526,1.59526,412500000.0
2008-07-04 10:39:00,1.59532,1.59532,1.59478,1.59478,452700000.0
2008-07-04 10:40:00,1.59473,1.59473,1.59436,1.59448,306300001.0
2008-07-04 10:41:00,1.5946,1.59462,1.59414,1.59423,609000000.0
2008-07-04 10:42:00,1.59424,1.59479,1.59424,1.59469,424500000.0
2008-07-04 10:43:00,1.59475,1.59486,1.59457,1.59459,520600002.0
2008-07-04 10:44:00,1.59463,1.59481,1.59441,1.59467,628700001.0
2008-07-04 10:45:00,1.59452,1.59457,1.59423,1.59424,531600001.0
2008-07-04 10:46:00,1.59462,1.5949,1.5946,1.59485,296800001.0
2008-07-04 10:47:00,1.59494,1.59512,1.59481,1.59494,472600001.0
2008-07-04 10:48:00,1.59499,1.59524,1.59499,1.59506,471100000.0
2008-07-04 10:49:00,1.59496,1.59513,1.59485,1.59492,392500002.0
2008-07-04 10:50:00,1.59486,1.59502,1.59461,1.59469,646100001.0
2008-07-04 10:51:00,1.59469,1.59513,1.59467,1.59493,467200000.0
2008-07-04 10:52:00,1.59493,1.59509,1.5948,1.59489,325400001.0
2008-07-04 10:53:00,1.59486,1.59512,1.5947,1.5948,384000001.0
2008-07-04 10:54:00,1.59457,1.59471,1.59442,1.59471,423400001.0
2008-07-04 10:55:00,1.59491,1.59496,1.59461,1.59483,422700000.0
2008-07-04 10:56:00,1.59483,1.59513,1.59483,1.59486,540200003.0
2008-07-04 10:57:00,1.59478,1.59478,1.59423,1.59428,332600001.0
2008-07-04 10:58:00,1.59418,1.59472,1.59418,1.59435,447500000.0
2008-07-04 10:59:00,1.59445,1.59474,1.59428,1.59463,990500002.0
2008-07-04 11:00:00,1.59476,1.59491,1.5946,1.59481,529000001.0
2008-07-04 11:01:00,1.59479,1.59492,1.59458,1.5946,563200001.0
2008-07-04 11:02:00,1.59443,1.59479,1.59443,1.59464,549700001.0
2008-07-04 11:03:00,1.59434,1.59434,1.59373,1.59391,248800001.0
2008-07-04 11:04:00,1.59385,1.59385,1.59354,1.59381,558800000.0
2008-07-04 11:05:00,1.59399,1.59433,1.59395,1.59419,473900001.0
2008-07-04 11:06:00,1.59419,1.59427,1.59389,1.59408,623500001.0
2008-07-04 11:07:00,1.59407,1.59418,1.5936,1.59383,284400000.0
2008-07-04 11:08:00,1.59382,1.59382,1.59284,1.59284,360500001.0
2008-07-04 11:09:00,1.59248,1.59248,1.59181,1.59181,411600001.0
2008-07-04 11:10:00,1.5918,1.59185,1.59138,1.59148,443900000.0
2008-07-04 11:11:00,1.59137,1.59188,1.59133,1.59163,519200001.0
2008-07-04 11:12:00,1.59153,1.59154,1.59085,1.59106,510300003.0
2008-07-04 11:13:00,1.59096,1.59123,1.59077,1.59093,446800001.0
2008-07-04 11:14:00,1.59083,1.59085,1.59049,1.59064,509400002.0
2008-07-04 11:15:00,1.59081,1.591,1.59076,1.591,552500002.0
2008-07-04 11:16:00,1.59105,1.59181,1.59077,1.59179,488500000.0
2008-07-04 11:17:00,1.59187,1.59206,1.59179,1.59197,386400000.0
2008-07-04 11:18:00,1.59202,1.59212,1.59172,1.59181,349500001.0
2008-07-04 11:19:00,1.5916,1.59182,1.59156,1.59169,368500000.0
2008-07-04 11:20:00,1.59164,1.59199,1.59153,1.59186,543700002.0
2008-07-04 11:21:00,1.59199,1.59217,1.59176,1.59179,609000000.0
2008-07-04 11:22:00,1.5919,1.59231,1.5919,1.59227,628600000.0
2008-07-04 11:23:00,1.59232,1.59251,1.5922,1.5925,474800003.0
2008-07-04 11:24:00,1.59235,1.59242,1.59195,1.59209,417600000.0
2008-07-04 11:25:00,1.59203,1.59208,1.59185,1.59205,464900002.0
2008-07-04 11:26:00,1.5921,1.59262,1.59197,1.59262,454600000.0
2008-07-04 11:27:00,1.5925,1.59285,1.59243,1.59261,514500000.0
2008-07-04 11:28:00,1.59271,1.59288,1.59243,1.59257,347500004.0
2008-07-04 11:29:00,1.59257,1.59257,1.59204,1.59204,445000000.0
2008-07-04 11:30:00,1.59211,1.59212,1.59183,1.5919,507200001.0
2008-07-04 11:31:00,1.592,1.59226,1.59189,1.59201,561900000.0
2008-07-04 11:32:00,1.59202,1.59212,1.59182,1.59194,419800001.0
2008-07-04 11:33:00,1.5917,1.59189,1.59155,1.59183,508500002.0
2008-07-04 11:34:00,1.59203,1.59213,1.59184,1.59194,605100001.0
2008-07-04 11:35:00,1.59203,1.59232,1.59196,1.59212,621100004.0
2008-07-04 11:36:00,1.59212,1.59235,1.59207,1.59234,495000001.0
2008-07-04 11:37:00,1.59249,1.59262,1.59239,1.59249,518400002.0
2008-07-04 11:38:00,1.59258,1.59266,1.59236,1.59266,573799999.0
2008-07-04 11:39:00,1.59253,1.5929,1.59245,1.59245,645100002.0
2008-07-04 11:40:00,1.59265,1.59287,1.59254,1.59277,640500000.0
2008-07-04 11:41:00,1.59272,1.59313,1.59259,1.59286,686200001.0
2008-07-04 11:42:00,1.59298,1.59313,1.59283,1.59301,618700000.0
2008-07-04 11:43:00,1.5932,1.59387,1.5932,1.59387,537000001.0
2008-07-04 11:44:00,1.59389,1.59416,1.59372,1.59382,596100003.0
2008-07-04 11:45:00,1.59366,1.59404,1.59342,1.59391,569900000.0
2008-07-04 11:46:00,1.59385,1.59386,1.5935,1.59354,529400002.0
2008-07-04 11:47:00,1.5936,1.5936,1.59328,1.59343,485000001.0
2008-07-04 11:48:00,1.59353,1.59405,1.59353,1.59404,553400001.0
2008-07-04 11:49:00,1.59407,1.59415,1.5937,1.59371,404200000.0
2008-07-04 11:50:00,1.59343,1.59359,1.59329,1.59346,353499999.0
2008-07-04 11:51:00,1.59346,1.59362,1.59337,1.59346,153100000.0
2008-07-04 11:52:00,1.59367,1.5937,1.59342,1.59346,198500001.0
2008-07-04 11:53:00,1.59341,1.59356,1.59336,1.59346,237300000.0
2008-07-04 11:54:00,1.59313,1.59353,1.59313,1.59321,262700000.0
2008-07-04 11:55:00,1.59341,1.59341,1.59315,1.59317,514899999.0
2008-07-04 11:56:00,1.59329,1.59376,1.59326,1.59334,445100002.0
2008-07-04 11:57:00,1.5934,1.5935,1.59315,1.59335,487100001.0
2008-07-04 11:58:00,1.59338,1.59346,1.59308,1.59311,411600000.0
2008-07-04 11:59:00,1.59325,1.59337,1.59304,1.59307,410100000.0
2008-07-04 12:00:00,1.59304,1.59304,1.59234,1.59295,487100001.0
2008-07-04 12:01:00,1.59305,1.59316,1.59276,1.59287,437000000.0
2008-07-04 12:02:00,1.59291,1.59303,1.59279,1.59301,363700001.0
2008-07-04 12:03:00,1.59295,1.59329,1.59295,1.59308,401700002.0
2008-07-04 12:04:00,1.59319,1.59363,1.59319,1.59344,437000004.0
2008-07-04 12:05:00,1.59359,1.59387,1.59339,1.59371,404700001.0
2008-07-04 12:06:00,1.59364,1.59388,1.59338,1.59338,379300000.0
2008-07-04 12:07:00,1.59324,1.59336,1.59309,1.59324,309700000.0
2008-07-04 12:08:00,1.59315,1.59342,1.59308,1.59337,565500000.0
2008-07-04 12:09:00,1.59328,1.59346,1.59316,1.59335,432700001.0
2008-07-04 12:10:00,1.59329,1.59329,1.5929,1.59319,351100000.0
2008-07-04 12:11:00,1.59308,1.59316,1.59278,1.59316,240500000.0
2008-07-04 12:12:00,1.59328,1.59343,1.59322,1.59343,228800001.0
2008-07-04 12:13:00,1.59342,1.59363,1.59333,1.59343,462700000.0
2008-07-04 12:14:00,1.59348,1.59378,1.59333,1.59378,565500001.0
2008-07-04 12:15:00,1.59367,1.59385,1.59356,1.59379,305600001.0
2008-07-04 12:16:00,1.59384,1.59395,1.59373,1.59379,404600001.0
2008-07-04 12:17:00,1.59383,1.59386,1.59354,1.59372,215000000.0
2008-07-04 12:18:00,1.5937,1.5937,1.59327,1.59369,298700001.0
2008-07-04 12:19:00,1.59375,1.59389,1.59362,1.59378,453600002.0
2008-07-04 12:20:00,1.59382,1.59397,1.59366,1.5938,421600000.0
2008-07-04 12:21:00,1.59371,1.59382,1.59361,1.59375,393900001.0
2008-07-04 12:22:00,1.59378,1.5939,1.59369,1.59373,326200001.0
2008-07-04 12:23:00,1.59378,1.59378,1.59344,1.59357,366700001.0
2008-07-04 12:24:00,1.59325,1.5936,1.59317,1.5936,588600001.0
2008-07-04 12:25:00,1.59371,1.59377,1.59344,1.59367,405099999.0
2008-07-04 12:26:00,1.59357,1.59374,1.59348,1.59357,415200000.0
2008-07-04 12:27:00,1.59342,1.59354,1.59322,1.59342,498500002.0
2008-07-04 12:28:00,1.5934,1.59358,1.59324,1.59336,632300000.0
2008-07-04 12:29:00,1.59333,1.59347,1.59324,1.59333,648100000.0
2008-07-04 12:30:00,1.59342,1.59359,1.59331,1.59358,663100001.0
2008-07-04 12:31:00,1.59355,1.59363,1.59327,1.5935,603500002.0
2008-07-04 12:32:00,1.59349,1.59393,1.59341,1.59372,600900002.0
2008-07-04 12:33:00,1.59375,1.59387,1.59363,1.59371,597500000.0
2008-07-04 12:34:00,1.5937,1.59393,1.59352,1.59363,597700000.0
2008-07-04 12:35:00,1.59361,1.59375,1.59346,1.59367,611600001.0
2008-07-04 12:36:00,1.59364,1.59368,1.59347,1.59347,446300002.0
2008-07-04 12:37:00,1.5933,1.59345,1.59322,1.59345,536600001.0
2008-07-04 12:38:00,1.59348,1.59378,1.59322,1.59371,750300001.0
2008-07-04 12:39:00,1.59377,1.59377,1.59318,1.59318,432000000.0
2008-07-04 12:40:00,1.59319,1.59379,1.59319,1.59359,520600002.0
2008-07-04 12:41:00,1.59361,1.59407,1.59361,1.59391,237800001.0
2008-07-04 12:42:00,1.59395,1.59411,1.59334,1.59411,341400001.0
2008-07-04 12:43:00,1.59415,1.59415,1.59342,1.59415,444200001.0
2008-07-04 12:44:00,1.59413,1.59429,1.59371,1.59371,512300004.0
2008-07-04 12:45:00,1.59382,1.59434,1.59364,1.59432,555700002.0
2008-07-04 12:46:00,1.59424,1.59431,1.59398,1.59404,499600003.0
2008-07-04 12:47:00,1.59398,1.59413,1.59386,1.59395,369700000.0
2008-07-04 12:48:00,1.59397,1.59402,1.59377,1.59386,521300002.0
2008-07-04 12:49:00,1.59402,1.59452,1.59398,1.59443,476800001.0
2008-07-04 12:50:00,1.59451,1.59462,1.59421,1.59421,506600002.0
2008-07-04 12:51:00,1.59419,1.59452,1.59411,1.59426,441800000.0
2008-07-04 12:52:00,1.59439,1.59456,1.59428,1.59442,341800001.0
2008-07-04 12:53:00,1.59442,1.59475,1.5944,1.59454,252500000.0
2008-07-04 12:54:00,1.59457,1.59479,1.59451,1.59457,450400001.0
2008-07-04 12:55:00,1.59449,1.59456,1.59428,1.5944,486300004.0
2008-07-04 12:56:00,1.59445,1.5947,1.59424,1.5945,458900001.0
2008-07-04 12:57:00,1.59465,1.59492,1.59457,1.59473,506900000.0
2008-07-04 12:58:00,1.59486,1.59499,1.59476,1.59494,316600000.0
2008-07-04 12:59:00,1.59492,1.59504,1.59464,1.59486,700600001.0
2008-07-04 13:00:00,1.59479,1.59494,1.5947,1.59494,269100001.0
2008-07-04 13:01:00,1.5948,1.59481,1.59442,1.59445,350400001.0
2008-07-04 13:02:00,1.59394,1.59414,1.59377,1.5941,314600000.0
2008-07-04 13:03:00,1.59421,1.59451,1.59416,1.59451,380600000.0
2008-07-04 13:04:00,1.59441,1.59443,1.59422,1.59425,246000001.0
2008-07-04 13:05:00,1.59434,1.59446,1.5943,1.5943,159500001.0
2008-07-04 13:06:00,1.59435,1.59449,1.59417,1.59434,377500000.0
2008-07-04 13:07:00,1.59417,1.59427,1.59395,1.594,276600000.0
2008-07-04 13:08:00,1.59404,1.59406,1.59379,1.59406,170600000.0
2008-07-04 13:09:00,1.59402,1.59427,1.59384,1.59404,352400001.0
2008-07-04 13:10:00,1.59417,1.59429,1.59403,1.59404,158700000.0
2008-07-04 13:11:00,1.59409,1.59409,1.59374,1.59382,459600000.0
2008-07-04 13:12:00,1.59391,1.59398,1.59379,1.59396,291000000.0
2008-07-04 13:13:00,1.59403,1.59403,1.59387,1.59393,272200000.0
2008-07-04 13:14:00,1.59395,1.59408,1.5939,1.5939,361000001.0
2008-07-04 13:15:00,1.59396,1.59396,1.59363,1.59396,341100000.0
2008-07-04 13:16:00,1.59398,1.59405,1.59393,1.59393,150500000.0
2008-07-04 13:17:00,1.59401,1.59415,1.59398,1.59399,116500000.0
2008-07-04 13:18:00,1.59397,1.59412,1.59365,1.59372,282000000.0
2008-07-04 13:19:00,1.59354,1.59354,1.59305,1.59307,277500001.0
2008-07-04 13:20:00,1.59284,1.59284,1.59248,1.59251,201900001.0
2008-07-04 13:21:00,1.59217,1.59219,1.59165,1.59176,145100000.0
2008-07-04 13:22:00,1.59193,1.59216,1.59182,1.59216,188000000.0
2008-07-04 13:23:00,1.59248,1.59293,1.59248,1.59288,258700000.0
2008-07-04 13:24:00,1.59311,1.59311,1.59282,1.5929,224300000.0
2008-07-04 13:25:00,1.59301,1.59322,1.59301,1.59319,144000000.0
2008-07-04 13:26:00,1.59332,1.59355,1.59321,1.59335,216700001.0
2008-07-04 13:27:00,1.59336,1.59344,1.59325,1.59332,373500000.0
2008-07-04 13:28:00,1.59322,1.59329,1.59309,1.59312,458999999.0
2008-07-04 13:29:00,1.59295,1.59308,1.59264,1.59294,546100000.0
2008-07-04 13:30:00,1.59301,1.59301,1.59264,1.59274,515300001.0
2008-07-04 13:31:00,1.59288,1.59312,1.59276,1.59292,522099999.0
2008-07-04 13:32:00,1.59296,1.59306,1.59272,1.59295,234200000.0
2008-07-04 13:33:00,1.593,1.5931,1.59287,1.59292,500400001.0
2008-07-04 13:34:00,1.59294,1.59309,1.59282,1.593,332400000.0
2008-07-04 13:35:00,1.59324,1.59324,1.59289,1.59289,360700002.0
2008-07-04 13:36:00,1.59297,1.59338,1.59297,1.59317,476500000.0
2008-07-04 13:37:00,1.59307,1.59326,1.59307,1.5932,455700001.0
2008-07-04 13:38:00,1.59317,1.59333,1.59306,1.59312,412300001.0
2008-07-04 13:39:00,1.59311,1.59331,1.5931,1.59319,241200000.0
2008-07-04 13:40:00,1.59306,1.59322,1.59287,1.593,400400001.0
2008-07-04 13:41:00,1.59314,1.59315,1.59293,1.59293,299300000.0
2008-07-04 13:42:00,1.59296,1.59311,1.5929,1.59295,213400000.0
2008-07-04 13:43:00,1.59289,1.59306,1.59289,1.59306,116000000.0
2008-07-04 13:44:00,1.59303,1.59324,1.59301,1.59315,243600001.0
2008-07-04 13:45:00,1.59316,1.59327,1.59294,1.59301,463000000.0
2008-07-04 13:46:00,1.59306,1.5933,1.59299,1.59317,415500000.0
2008-07-04 13:47:00,1.59313,1.5932,1.59288,1.59319,567100001.0
2008-07-04 13:48:00,1.59319,1.59323,1.59295,1.59306,227700000.0
2008-07-04 13:49:00,1.59302,1.59309,1.59285,1.59294,170200000.0
2008-07-04 13:50:00,1.59298,1.59304,1.59285,1.59292,294500000.0
2008-07-04 13:51:00,1.5929,1.59292,1.59251,1.59251,251600001.0
2008-07-04 13:52:00,1.59233,1.59262,1.59223,1.59262,439000002.0
2008-07-04 13:53:00,1.59272,1.59293,1.59256,1.59271,480000001.0
2008-07-04 13:54:00,1.59257,1.59267,1.59197,1.59216,438300000.0
2008-07-04 13:55:00,1.59197,1.59205,1.59175,1.59176,293200000.0
2008-07-04 13:56:00,1.59177,1.59193,1.59164,1.59178,435400000.0
2008-07-04 13:57:00,1.59158,1.59181,1.59151,1.59156,309999999.0
2008-07-04 13:58:00,1.59161,1.59177,1.59149,1.5916,195900000.0
2008-07-04 13:59:00,1.5915,1.59178,1.5915,1.59163,357900001.0
2008-07-04 14:00:00,1.59172,1.59179,1.5915,1.59153,293200001.0
2008-07-04 14:01:00,1.59138,1.59143,1.5908,1.5908,358400000.0
2008-07-04 14:02:00,1.5908,1.5911,1.59077,1.59077,286000001.0
2008-07-04 14:03:00,1.59075,1.59091,1.59061,1.59061,534400001.0
2008-07-04 14:04:00,1.59062,1.59065,1.59024,1.59035,393300000.0
2008-07-04 14:05:00,1.59066,1.59186,1.59066,1.59147,372900000.0
2008-07-04 14:06:00,1.59155,1.59155,1.59122,1.5914,320600000.0
2008-07-04 14:07:00,1.59145,1.59164,1.59132,1.59148,386800003.0
2008-07-04 14:08:00,1.59137,1.59156,1.59098,1.59112,426700001.0
2008-07-04 14:09:00,1.59123,1.59156,1.59123,1.59152,173100000.0
2008-07-04 14:10:00,1.59163,1.59231,1.59163,1.59231,296000002.0
2008-07-04 14:11:00,1.59237,1.59242,1.59219,1.59221,124300001.0
2008-07-04 14:12:00,1.59221,1.5926,1.59221,1.59259,252400000.0
2008-07-04 14:13:00,1.5926,1.59271,1.59243,1.59261,232100000.0
2008-07-04 14:14:00,1.59247,1.59293,1.59244,1.59293,235600001.0
2008-07-04 14:15:00,1.59293,1.59297,1.59238,1.59262,354800000.0
2008-07-04 14:16:00,1.59273,1.59283,1.59259,1.59273,161600001.0
2008-07-04 14:17:00,1.59271,1.59295,1.59255,1.59259,691500000.0
2008-07-04 14:18:00,1.59223,1.59236,1.592,1.59215,357200000.0
2008-07-04 14:19:00,1.59208,1.59232,1.5918,1.59189,380300000.0
2008-07-04 14:20:00,1.59202,1.59213,1.59194,1.59205,193700000.0
2008-07-04 14:21:00,1.59212,1.59241,1.59204,1.59237,443200000.0
2008-07-04 14:22:00,1.59259,1.59294,1.59222,1.59287,637700002.0
2008-07-04 14:23:00,1.59303,1.5932,1.59265,1.59298,148900000.0
2008-07-04 14:24:00,1.59304,1.59312,1.5927,1.59284,575200002.0
2008-07-04 14:25:00,1.59292,1.59356,1.59292,1.59325,608700001.0
2008-07-04 14:26:00,1.59329,1.59359,1.59326,1.5935,575800001.0
2008-07-04 14:27:00,1.59366,1.59373,1.59336,1.59347,432000001.0
2008-07-04 14:28:00,1.59334,1.5937,1.59272,1.5937,48800000.0
2008-07-04 14:29:00,1.59403,1.59451,1.59403,1.59418,54000000.0
2008-07-04 14:30:00,1.5941,1.5941,1.59357,1.5941,47100000.0
2008-07-04 14:31:00,1.59383,1.59403,1.59367,1.59374,48900000.0
2008-07-04 14:32:00,1.59396,1.59423,1.59396,1.5941,40600000.0
2008-07-04 14:33:00,1.59402,1.59422,1.59393,1.59409,33700000.0
2008-07-04 14:34:00,1.5942,1.59442,1.59418,1.59442,33200000.0
2008-07-04 14:35:00,1.59443,1.59443,1.59396,1.59396,29400000.0
2008-07-04 14:36:00,1.59406,1.59414,1.59342,1.59342,43900000.0
2008-07-04 14:37:00,1.59403,1.59407,1.5938,1.59393,37600000.0
2008-07-04 14:38:00,1.59389,1.59389,1.59325,1.59364,30800000.0
2008-07-04 14:39:00,1.59354,1.59406,1.59354,1.59402,30400000.0
2008-07-04 14:40:00,1.59414,1.59421,1.59378,1.59384,28400000.0
2008-07-04 14:41:00,1.59388,1.59397,1.5938,1.5939,49000001.0
2008-07-04 14:42:00,1.59351,1.59351,1.59232,1.59232,40800000.0
2008-07-04 14:43:00,1.59307,1.59316,1.59291,1.59292,57300000.0
2008-07-04 14:44:00,1.59307,1.5933,1.59279,1.593,40600000.0
2008-07-04 14:45:00,1.59279,1.593,1.59247,1.59266,51900000.0
2008-07-04 14:46:00,1.59277,1.59286,1.59265,1.59266,25400000.0
2008-07-04 14:47:00,1.5927,1.59288,1.59252,1.5926,19000000.0
2008-07-04 14:48:00,1.59254,1.59261,1.59232,1.59261,29200000.0
2008-07-04 14:49:00,1.59261,1.59268,1.59246,1.59267,56200001.0
2008-07-04 14:50:00,1.59241,1.59285,1.59237,1.59285,45000001.0
2008-07-04 14:51:00,1.59286,1.59297,1.59265,1.59274,43500000.0
2008-07-04 14:52:00,1.59253,1.59269,1.59245,1.59263,36300000.0
2008-07-04 14:53:00,1.59252,1.59283,1.59215,1.5926,33400000.0
2008-07-04 14:54:00,1.59256,1.59272,1.59221,1.59225,42400000.0
2008-07-04 14:55:00,1.59253,1.59265,1.59227,1.59231,29000000.0
2008-07-04 14:56:00,1.59249,1.59249,1.59228,1.59241,35100000.0
2008-07-04 14:57:00,1.59229,1.59245,1.59229,1.59232,25400000.0
2008-07-04 14:58:00,1.59245,1.5925,1.59225,1.59227,35400000.0
2008-07-04 14:59:00,1.59223,1.59238,1.5922,1.59225,39600000.0
2008-07-04 15:00:00,1.59227,1.5925,1.59208,1.59208,46000000.0
2008-07-04 15:01:00,1.59247,1.59247,1.59208,1.59222,30600000.0
2008-07-04 15:02:00,1.59251,1.59267,1.59244,1.59267,41300000.0
2008-07-04 15:03:00,1.59264,1.5927,1.59204,1.59243,37000000.0
2008-07-04 15:04:00,1.59252,1.59261,1.59221,1.5925,31600000.0
2008-07-04 15:05:00,1.59255,1.59255,1.59235,1.59237,37600000.0
2008-07-04 15:06:00,1.59249,1.59255,1.59208,1.59255,63400000.0
2008-07-04 15:07:00,1.59282,1.59282,1.59236,1.59256,37600000.0
2008-07-04 15:08:00,1.59238,1.59253,1.59227,1.59241,40700000.0
2008-07-04 15:09:00,1.59244,1.59258,1.5923,1.5924,41200000.0
2008-07-04 15:10:00,1.59274,1.59324,1.59274,1.59304,51800000.0
2008-07-04 15:11:00,1.59323,1.59349,1.59323,1.59348,30200000.0
2008-07-04 15:12:00,1.59347,1.59364,1.59329,1.59348,28600000.0
2008-07-04 15:13:00,1.59363,1.59363,1.5934,1.59351,21000000.0
2008-07-04 15:14:00,1.59336,1.59357,1.59319,1.59356,15000000.0
2008-07-04 15:15:00,1.59353,1.59359,1.59311,1.59359,42600000.0
2008-07-04 15:16:00,1.59341,1.59343,1.59308,1.59343,33200000.0
2008-07-04 15:17:00,1.59338,1.59338,1.59229,1.59239,37000000.0
2008-07-04 15:18:00,1.59219,1.59252,1.5921,1.59248,48400000.0
2008-07-04 15:19:00,1.5926,1.59274,1.5925,1.59253,29000000.0
2008-07-04 15:20:00,1.59237,1.59257,1.59237,1.59257,24400000.0
2008-07-04 15:21:00,1.59256,1.59267,1.59247,1.59266,35200000.0
2008-07-04 15:22:00,1.59248,1.59288,1.59248,1.59285,26800000.0
2008-07-04 15:23:00,1.59296,1.59296,1.59252,1.59257,33900000.0
2008-07-04 15:24:00,1.59256,1.59256,1.59232,1.59238,76100000.0
2008-07-04 15:25:00,1.59236,1.59264,1.59226,1.59245,28000000.0
2008-07-04 15:26:00,1.59257,1.59276,1.59242,1.59276,31000000.0
2008-07-04 15:27:00,1.5927,1.59286,1.59266,1.59279,36800000.0
2008-07-04 15:28:00,1.59244,1.59258,1.59244,1.59249,42500000.0
2008-07-04 15:29:00,1.59256,1.59262,1.59239,1.59239,44600000.0
2008-07-04 15:30:00,1.59273,1.59302,1.5927,1.59297,34200000.0
2008-07-04 15:31:00,1.59312,1.59337,1.59312,1.59336,32500000.0
2008-07-04 15:32:00,1.59329,1.59329,1.59269,1.59295,34700000.0
2008-07-04 15:33:00,1.59287,1.59293,1.59251,1.5926,50600000.0
2008-07-04 15:34:00,1.59241,1.59261,1.59241,1.59255,39800000.0
2008-07-04 15:35:00,1.59252,1.59274,1.59211,1.59211,29200000.0
2008-07-04 15:36:00,1.59242,1.59276,1.59239,1.59255,53000000.0
2008-07-04 15:37:00,1.59265,1.59283,1.59261,1.59276,53600001.0
2008-07-04 15:38:00,1.59279,1.59349,1.59279,1.59349,41600001.0
2008-07-04 15:39:00,1.5936,1.5936,1.59335,1.59335,32600000.0
2008-07-04 15:40:00,1.59343,1.59343,1.59309,1.5931,26600000.0
2008-07-04 15:41:00,1.59324,1.59324,1.59284,1.59308,34400000.0
2008-07-04 15:42:00,1.59297,1.59304,1.59271,1.5929,34900000.0
2008-07-04 15:43:00,1.59295,1.59334,1.59293,1.59294,43400000.0
2008-07-04 15:44:00,1.5931,1.59315,1.59276,1.59315,20600000.0
2008-07-04 15:45:00,1.593,1.59334,1.59298,1.59319,46100000.0
2008-07-04 15:46:00,1.59335,1.59337,1.59314,1.5933,21400000.0
2008-07-04 15:47:00,1.5932,1.59332,1.59301,1.59328,42400000.0
2008-07-04 15:48:00,1.59315,1.59356,1.59304,1.59345,27800000.0
2008-07-04 15:49:00,1.59345,1.59352,1.59329,1.59343,44600000.0
2008-07-04 15:50:00,1.59343,1.59382,1.59343,1.59382,37600000.0
2008-07-04 15:51:00,1.59377,1.59405,1.59377,1.59383,40800000.0
2008-07-04 15:52:00,1.5941,1.5942,1.594,1.59412,49400000.0
2008-07-04 15:53:00,1.59407,1.59441,1.59405,1.59413,31600000.0
2008-07-04 15:54:00,1.59426,1.59443,1.59415,1.59443,23000000.0
2008-07-04 15:55:00,1.59446,1.59446,1.59391,1.59413,56400000.0
2008-07-04 15:56:00,1.59408,1.59456,1.59408,1.59454,31800000.0
2008-07-04 15:57:00,1.59451,1.59461,1.59443,1.59453,32200000.0
2008-07-04 15:58:00,1.59439,1.59456,1.59426,1.59451,28600000.0
2008-07-04 15:59:00,1.59483,1.5962,1.59483,1.59612,33400000.0
2008-07-04 16:00:00,1.59567,1.59567,1.59356,1.59402,35000000.0
2008-07-04 16:01:00,1.594,1.594,1.59351,1.59356,30200000.0
2008-07-04 16:02:00,1.59349,1.59357,1.59322,1.59357,23400000.0
2008-07-04 16:03:00,1.59363,1.59396,1.59363,1.5938,47200000.0
2008-07-04 16:04:00,1.59363,1.59383,1.5933,1.59374,40100000.0
2008-07-04 16:05:00,1.59377,1.59403,1.59367,1.59403,40700000.0
2008-07-04 16:06:00,1.59393,1.59404,1.59378,1.5938,38800000.0
2008-07-04 16:07:00,1.59382,1.59405,1.59382,1.59391,54000000.0
2008-07-04 16:08:00,1.59402,1.59446,1.59402,1.59417,40200000.0
2008-07-04 16:09:00,1.5942,1.59425,1.59409,1.59425,39100000.0
2008-07-04 16:10:00,1.59444,1.59481,1.59423,1.59481,26600000.0
2008-07-04 16:11:00,1.59467,1.59562,1.59467,1.59547,25600000.0
2008-07-04 16:12:00,1.5955,1.59569,1.59548,1.59567,36400000.0
2008-07-04 16:13:00,1.59604,1.59647,1.59604,1.5964,23400000.0
2008-07-04 16:14:00,1.59602,1.59602,1.59534,1.59548,47400000.0
2008-07-04 16:15:00,1.59509,1.59514,1.5949,1.59512,34800000.0
2008-07-04 16:16:00,1.59501,1.59515,1.59481,1.59491,49300000.0
2008-07-04 16:17:00,1.59476,1.59491,1.59474,1.59475,56900000.0
2008-07-04 16:18:00,1.59477,1.59477,1.59443,1.59448,22200000.0
2008-07-04 16:19:00,1.59467,1.59467,1.59435,1.59449,37800000.0
2008-07-04 16:20:00,1.59438,1.59452,1.59433,1.59439,72800000.0
2008-07-04 16:21:00,1.59443,1.59477,1.59443,1.59464,48400000.0
2008-07-04 16:22:00,1.59462,1.59494,1.59455,1.59476,37000000.0
2008-07-04 16:23:00,1.59479,1.59479,1.59467,1.59473,33000000.0
2008-07-04 16:24:00,1.5948,1.59492,1.59475,1.5948,21000000.0
2008-07-04 16:25:00,1.59477,1.59477,1.59414,1.59427,29500000.0
2008-07-04 16:26:00,1.59468,1.59476,1.59452,1.59462,58200001.0
2008-07-04 16:27:00,1.59458,1.59489,1.59458,1.59462,28000000.0
2008-07-04 16:28:00,1.59486,1.5952,1.59479,1.5952,68100001.0
2008-07-04 16:29:00,1.59526,1.59526,1.59504,1.59514,48600000.0
2008-07-04 16:30:00,1.59505,1.59505,1.59461,1.59461,49400001.0
2008-07-04 16:31:00,1.59461,1.59466,1.59454,1.59456,42400000.0
2008-07-04 16:32:00,1.59485,1.59487,1.5944,1.59465,34400000.0
2008-07-04 16:33:00,1.59462,1.59477,1.59456,1.59473,35200000.0
2008-07-04 16:34:00,1.59485,1.59485,1.59435,1.59445,49200000.0
2008-07-04 16:35:00,1.59434,1.59449,1.59421,1.59449,34500000.0
2008-07-04 16:36:00,1.59429,1.5943,1.59398,1.59427,32200000.0
2008-07-04 16:37:00,1.59413,1.59413,1.59375,1.59403,42200000.0
2008-07-04 16:38:00,1.594,1.59414,1.59392,1.59402,45200000.0
2008-07-04 16:39:00,1.59402,1.59418,1.59402,1.5941,26800000.0
2008-07-04 16:40:00,1.59422,1.59422,1.59405,1.59421,27800000.0
2008-07-04 16:41:00,1.5942,1.59437,1.59369,1.59426,38700000.0
2008-07-04 16:42:00,1.59416,1.59428,1.59414,1.59428,36200000.0
2008-07-04 16:43:00,1.59428,1.59473,1.59428,1.59473,47400000.0
2008-07-04 16:44:00,1.59483,1.59483,1.59462,1.59482,55100000.0
2008-07-04 16:45:00,1.59438,1.59439,1.59417,1.59431,47900000.0
2008-07-04 16:46:00,1.59442,1.59457,1.59433,1.59454,37400000.0
2008-07-04 16:47:00,1.59462,1.59462,1.59416,1.59433,32600000.0
2008-07-04 16:48:00,1.59453,1.59453,1.59393,1.594,40600000.0
2008-07-04 16:49:00,1.59395,1.59401,1.59372,1.5939,34000000.0
2008-07-04 16:50:00,1.59399,1.59401,1.59378,1.59381,26200000.0
2008-07-04 16:51:00,1.59404,1.59428,1.59398,1.5942,24400000.0
2008-07-04 16:52:00,1.59417,1.59417,1.59382,1.594,56300000.0
2008-07-04 16:53:00,1.59408,1.59421,1.59391,1.59413,47800000.0
2008-07-04 16:54:00,1.59411,1.59427,1.59406,1.59427,24400000.0
2008-07-04 16:55:00,1.5945,1.5945,1.59422,1.59444,30600000.0
2008-07-04 16:56:00,1.59438,1.59444,1.59424,1.5943,29000000.0
2008-07-04 16:57:00,1.59435,1.59486,1.59433,1.59486,44500000.0
2008-07-04 16:58:00,1.59471,1.59485,1.59461,1.59485,36700000.0
2008-07-04 16:59:00,1.59471,1.5949,1.59435,1.59472,41900000.0
2008-07-04 17:00:00,1.59448,1.59448,1.5935,1.59393,30000000.0
2008-07-04 17:01:00,1.59392,1.59443,1.59392,1.5942,42000000.0
2008-07-04 17:02:00,1.59456,1.59458,1.59444,1.59456,35400000.0
2008-07-04 17:03:00,1.59475,1.59479,1.59453,1.59479,47400000.0
2008-07-04 17:04:00,1.59465,1.5949,1.59441,1.5949,26200000.0
2008-07-04 17:05:00,1.59496,1.59496,1.59454,1.59491,25100000.0
2008-07-04 17:06:00,1.59481,1.59492,1.59464,1.59484,77100000.0
2008-07-04 17:07:00,1.59491,1.59523,1.59491,1.59504,37800000.0
2008-07-04 17:08:00,1.59499,1.59536,1.59494,1.59536,41800000.0
2008-07-04 17:09:00,1.59524,1.59539,1.59506,1.59527,63400000.0
2008-07-04 17:10:00,1.5952,1.59535,1.59515,1.59529,30400000.0
2008-07-04 17:11:00,1.59528,1.59541,1.59522,1.59541,18600000.0
2008-07-04 17:12:00,1.59536,1.59549,1.59529,1.59529,31600000.0
2008-07-04 17:13:00,1.5951,1.59526,1.59509,1.59522,27000000.0
2008-07-04 17:14:00,1.59481,1.59514,1.59481,1.59492,63300000.0
2008-07-04 17:15:00,1.59516,1.59532,1.59498,1.59502,36600000.0
2008-07-04 17:16:00,1.59489,1.59524,1.59486,1.59486,28200000.0
2008-07-04 17:17:00,1.59497,1.5952,1.59469,1.59504,48400000.0
2008-07-04 17:18:00,1.59494,1.59531,1.59492,1.59503,48400000.0
2008-07-04 17:19:00,1.5949,1.5951,1.59485,1.59496,26600000.0
2008-07-04 17:20:00,1.59485,1.59504,1.5944,1.5944,39600001.0
2008-07-04 17:21:00,1.59469,1.59489,1.59437,1.59473,47400000.0
2008-07-04 17:22:00,1.59459,1.59465,1.59432,1.59432,40800000.0
2008-07-04 17:23:00,1.59408,1.59436,1.59408,1.59424,22200000.0
2008-07-04 17:24:00,1.59416,1.59424,1.59394,1.59411,34100000.0
2008-07-04 17:25:00,1.59393,1.59428,1.59393,1.59419,38600000.0
2008-07-04 17:26:00,1.59405,1.5941,1.59391,1.59391,37200000.0
2008-07-04 17:27:00,1.59397,1.59397,1.59364,1.59364,32200000.0
2008-07-04 17:28:00,1.5939,1.5939,1.59345,1.5935,29000000.0
2008-07-04 17:29:00,1.59358,1.59392,1.59338,1.59384,63300000.0
2008-07-04 17:30:00,1.59385,1.59391,1.59345,1.5937,31600000.0
2008-07-04 17:31:00,1.59367,1.5938,1.59363,1.59367,37700000.0
2008-07-04 17:32:00,1.59354,1.59381,1.59354,1.59375,25400000.0
2008-07-04 17:33:00,1.59384,1.59391,1.59374,1.59382,38800000.0
2008-07-04 17:34:00,1.59391,1.59412,1.59372,1.59402,40800000.0
2008-07-04 17:35:00,1.5941,1.59429,1.59405,1.59429,51800000.0
2008-07-04 17:36:00,1.59443,1.59477,1.5944,1.59477,55200000.0
2008-07-04 17:37:00,1.59473,1.59482,1.59419,1.59462,23000000.0
2008-07-04 17:38:00,1.59448,1.5952,1.59448,1.59474,34800000.0
2008-07-04 17:39:00,1.59495,1.59495,1.59411,1.59411,24000000.0
2008-07-04 17:40:00,1.59415,1.59431,1.594,1.5942,35200000.0
2008-07-04 17:41:00,1.59463,1.59485,1.59446,1.5946,46600000.0
2008-07-04 17:42:00,1.5946,1.59467,1.59423,1.59457,25800000.0
2008-07-04 17:43:00,1.59465,1.59477,1.59449,1.59464,46000000.0
2008-07-04 17:44:00,1.59463,1.5947,1.59462,1.5947,27800000.0
2008-07-04 17:45:00,1.59483,1.5949,1.59466,1.59486,46600001.0
2008-07-04 17:46:00,1.5948,1.5948,1.59437,1.59467,40800000.0
2008-07-04 17:47:00,1.59469,1.5949,1.59452,1.59452,30400000.0
2008-07-04 17:48:00,1.59441,1.59451,1.59407,1.59451,45200000.0
2008-07-04 17:49:00,1.59474,1.59486,1.59445,1.59476,27600000.0
2008-07-04 17:50:00,1.59466,1.59466,1.59441,1.59463,28000000.0
2008-07-04 17:51:00,1.59463,1.59488,1.59457,1.5947,50800000.0
2008-07-04 17:52:00,1.59505,1.59505,1.59431,1.59431,27900000.0
2008-07-04 17:53:00,1.59418,1.59444,1.59414,1.59442,45400000.0
2008-07-04 17:54:00,1.59449,1.59474,1.59409,1.59453,33400000.0
2008-07-04 17:55:00,1.5945,1.59523,1.59438,1.59523,33700000.0
2008-07-04 17:56:00,1.59485,1.59515,1.59477,1.59507,26300000.0
2008-07-04 17:57:00,1.59514,1.59525,1.59468,1.59507,34200000.0
2008-07-04 17:58:00,1.59502,1.59517,1.59496,1.59517,33600000.0
2008-07-04 17:59:00,1.59478,1.59514,1.59471,1.59514,71800000.0
2008-07-04 18:00:00,1.59512,1.59518,1.59462,1.59464,26800000.0
2008-07-04 18:01:00,1.59471,1.59496,1.59442,1.59472,47000000.0
2008-07-04 18:02:00,1.59484,1.59499,1.59483,1.59489,57400000.0
2008-07-04 18:03:00,1.5947,1.59528,1.5947,1.59491,49500000.0
2008-07-04 18:04:00,1.59525,1.59542,1.59523,1.59535,59500000.0
2008-07-04 18:05:00,1.59547,1.59566,1.59529,1.59566,25200000.0
2008-07-04 18:06:00,1.59512,1.59525,1.59479,1.59496,43200000.0
2008-07-04 18:07:00,1.59519,1.5953,1.59514,1.5953,41200000.0
2008-07-04 18:08:00,1.59567,1.59567,1.59524,1.59527,42000000.0
2008-07-04 18:09:00,1.59532,1.59546,1.5952,1.5952,44800000.0
2008-07-04 18:10:00,1.59521,1.59536,1.5951,1.59522,33200000.0
2008-07-04 18:11:00,1.59519,1.5953,1.59491,1.59501,57900000.0
2008-07-04 18:12:00,1.59502,1.59507,1.59468,1.59468,29600000.0
2008-07-04 18:13:00,1.59464,1.59491,1.59454,1.59475,37200000.0
2008-07-04 18:14:00,1.59422,1.59488,1.59422,1.59476,57600001.0
2008-07-04 18:15:00,1.59457,1.59486,1.59451,1.59486,44700000.0
2008-07-04 18:16:00,1.59504,1.59504,1.59469,1.59469,33200000.0
2008-07-04 18:17:00,1.59481,1.59498,1.59468,1.5947,42200000.0
2008-07-04 18:18:00,1.59479,1.59481,1.59454,1.59474,58000001.0
2008-07-04 18:19:00,1.59455,1.59455,1.59402,1.59402,31000000.0
2008-07-04 18:20:00,1.59406,1.59548,1.59406,1.59548,30100000.0
2008-07-04 18:21:00,1.59522,1.59522,1.59484,1.59486,38000000.0
2008-07-04 18:22:00,1.59478,1.59571,1.59478,1.59523,45200000.0
2008-07-04 18:23:00,1.59599,1.59643,1.59599,1.59643,31800000.0
2008-07-04 18:24:00,1.59651,1.59659,1.59606,1.59644,38100000.0
2008-07-04 18:25:00,1.5968,1.59727,1.59649,1.59716,22000000.0
2008-07-04 18:26:00,1.59718,1.59718,1.59686,1.59703,49400000.0
2008-07-04 18:27:00,1.59751,1.59859,1.59749,1.59817,36600000.0
2008-07-04 18:28:00,1.59788,1.59788,1.59776,1.59788,39900000.0
2008-07-04 18:29:00,1.59795,1.59795,1.59745,1.59781,32400000.0
2008-07-04 18:30:00,1.59772,1.59835,1.59738,1.59825,29400000.0
2008-07-04 18:31:00,1.5985,1.59905,1.59699,1.59699,29300000.0
2008-07-04 18:32:00,1.59677,1.59683,1.5966,1.59682,35000000.0
2008-07-04 18:33:00,1.59652,1.59652,1.59572,1.59572,28800000.0
2008-07-04 18:34:00,1.59608,1.59693,1.59603,1.59693,34800000.0
2008-07-04 18:35:00,1.59738,1.59779,1.59738,1.59769,37100000.0
2008-07-04 18:36:00,1.59768,1.59799,1.59768,1.59793,39600000.0
2008-07-04 18:37:00,1.59827,1.59827,1.59793,1.59793,23800000.0
2008-07-04 18:38:00,1.5977,1.59783,1.59742,1.59744,29600000.0
2008-07-04 18:39:00,1.59741,1.59799,1.59741,1.5979,29200000.0
2008-07-04 18:40:00,1.59764,1.59793,1.59763,1.59763,30300000.0
2008-07-04 18:41:00,1.59804,1.59805,1.59784,1.59805,42200001.0
2008-07-04 18:42:00,1.59792,1.59807,1.59781,1.59803,39800000.0
2008-07-04 18:43:00,1.59798,1.59827,1.59791,1.59813,33000000.0
2008-07-04 18:44:00,1.59825,1.59825,1.59795,1.59795,30200000.0
2008-07-04 18:45:00,1.59812,1.59815,1.5979,1.5979,26700000.0
2008-07-04 18:46:00,1.59806,1.59806,1.5977,1.59781,32200000.0
2008-07-04 18:47:00,1.59809,1.59809,1.59783,1.59792,18200000.0
2008-07-04 18:48:00,1.5975,1.59763,1.59725,1.59725,37500000.0
2008-07-04 18:49:00,1.59696,1.59727,1.59688,1.59727,35300000.0
2008-07-04 18:50:00,1.59724,1.5974,1.5971,1.59727,31100000.0
2008-07-04 18:51:00,1.59739,1.59743,1.5971,1.5971,44800000.0
2008-07-04 18:52:00,1.59641,1.5967,1.59641,1.59643,46300000.0
2008-07-04 18:53:00,1.59642,1.59662,1.59642,1.59654,32800000.0
2008-07-04 18:54:00,1.59666,1.59671,1.59638,1.59671,29600000.0
2008-07-04 18:55:00,1.59663,1.59671,1.59651,1.59661,28900000.0
2008-07-04 18:56:00,1.59635,1.59692,1.59635,1.59649,49400000.0
2008-07-04 18:57:00,1.59693,1.59705,1.59693,1.59701,19800000.0
2008-07-04 18:58:00,1.59693,1.59712,1.59683,1.59695,27000000.0
2008-07-04 18:59:00,1.59699,1.59699,1.59655,1.59681,37900000.0
2008-07-04 19:00:00,1.59665,1.59715,1.59665,1.59715,37600000.0
2008-07-04 19:01:00,1.59735,1.59862,1.59728,1.59862,44200000.0
2008-07-04 19:02:00,1.59843,1.59843,1.59805,1.59815,23800000.0
2008-07-04 19:03:00,1.59805,1.59846,1.59797,1.59841,73700000.0
2008-07-04 19:04:00,1.59839,1.59872,1.59836,1.59859,32800000.0
2008-07-04 19:05:00,1.59837,1.59849,1.59815,1.59818,33400000.0
2008-07-04 19:06:00,1.59811,1.59811,1.59784,1.59807,34000000.0
2008-07-04 19:07:00,1.59808,1.59827,1.59787,1.59827,52100000.0
2008-07-04 19:08:00,1.59808,1.59833,1.59808,1.59817,37200000.0
2008-07-04 19:09:00,1.59827,1.59834,1.59821,1.5983,40500000.0
2008-07-04 19:10:00,1.59856,1.59869,1.59822,1.59822,68000001.0
2008-07-04 19:11:00,1.59851,1.59863,1.5984,1.59863,43300000.0
2008-07-04 19:12:00,1.59895,1.59912,1.59882,1.59882,33200000.0
2008-07-04 19:13:00,1.59874,1.59882,1.5986,1.59882,56500000.0
2008-07-04 19:14:00,1.59855,1.59907,1.59855,1.59886,42400000.0
2008-07-04 19:15:00,1.59895,1.59896,1.59868,1.59892,31500000.0
2008-07-04 19:16:00,1.59885,1.59921,1.59885,1.59895,38500000.0
2008-07-04 19:17:00,1.59892,1.59905,1.5988,1.59905,45700000.0
2008-07-04 19:18:00,1.59909,1.59936,1.59907,1.59936,17000000.0
2008-07-04 19:19:00,1.5995,1.59997,1.5994,1.59984,41000000.0
2008-07-04 19:20:00,1.59945,1.59967,1.59934,1.59967,39200000.0
2008-07-04 19:21:00,1.59955,1.59995,1.59955,1.59991,27000000.0
2008-07-04 19:22:00,1.60008,1.60016,1.59977,1.59977,41000001.0
2008-07-04 19:23:00,1.59962,1.59978,1.59935,1.59978,48900000.0
2008-07-04 19:24:00,1.59956,1.59973,1.59942,1.59951,57800000.0
2008-07-04 19:25:00,1.59948,1.59948,1.59925,1.59945,48400000.0
2008-07-04 19:26:00,1.59925,1.5995,1.59907,1.59935,51400001.0
2008-07-04 19:27:00,1.5993,1.59947,1.59905,1.5994,46900000.0
2008-07-04 19:28:00,1.59931,1.59931,1.59899,1.59917,33800000.0
2008-07-04 19:29:00,1.59909,1.59918,1.59877,1.59907,29600000.0
2008-07-04 19:30:00,1.59914,1.5992,1.59909,1.59909,35000000.0
2008-07-04 19:31:00,1.59908,1.59908,1.59878,1.59881,36800000.0
2008-07-04 19:32:00,1.5986,1.59875,1.5985,1.59865,31400000.0
2008-07-04 19:33:00,1.59838,1.59838,1.59802,1.59826,58700000.0
2008-07-04 19:34:00,1.59806,1.59827,1.59799,1.59799,37600000.0
2008-07-04 19:35:00,1.59805,1.59818,1.59775,1.59807,35600000.0
2008-07-04 19:36:00,1.59803,1.59822,1.5979,1.59801,17000000.0
2008-07-04 19:37:00,1.5981,1.59823,1.59784,1.59784,35000000.0
2008-07-04 19:38:00,1.59804,1.59845,1.59802,1.59802,32200000.0
2008-07-04 19:39:00,1.59808,1.59838,1.59806,1.59838,40000000.0
2008-07-04 19:40:00,1.59812,1.59831,1.59801,1.59817,30200000.0
2008-07-04 19:41:00,1.59842,1.59844,1.59816,1.59816,40400000.0
2008-07-04 19:42:00,1.59794,1.59836,1.59792,1.59836,37100000.0
2008-07-04 19:43:00,1.59838,1.59849,1.59801,1.59849,31800000.0
2008-07-04 19:44:00,1.59852,1.59872,1.59846,1.59872,36100000.0
2008-07-04 19:45:00,1.59866,1.59877,1.5986,1.59877,48300000.0
2008-07-04 19:46:00,1.59877,1.59888,1.59846,1.59846,28000000.0
2008-07-04 19:47:00,1.59811,1.5985,1.59811,1.59827,37600000.0
2008-07-04 19:48:00,1.59805,1.59814,1.59801,1.59801,36600000.0
2008-07-04 19:49:00,1.598,1.5982,1.598,1.5982,48200000.0
2008-07-04 19:50:00,1.5983,1.5983,1.59805,1.59814,48200000.0
2008-07-04 19:51:00,1.59792,1.59815,1.59792,1.59802,89100000.0
2008-07-04 19:52:00,1.5982,1.59829,1.59805,1.59809,39000000.0
2008-07-04 19:53:00,1.59816,1.59835,1.59802,1.59823,49300000.0
2008-07-04 19:54:00,1.59846,1.59875,1.59846,1.59863,28100000.0
2008-07-04 19:55:00,1.59863,1.59907,1.59863,1.59907,24800000.0
2008-07-04 19:56:00,1.59928,1.59967,1.59928,1.59967,32800000.0
2008-07-04 19:57:00,1.59982,1.60008,1.59982,1.60008,40000000.0
2008-07-04 19:58:00,1.59987,1.59987,1.59893,1.59893,18600000.0
2008-07-04 19:59:00,1.60002,1.60016,1.59998,1.6,39500000.0
2008-07-04 20:00:00,1.60002,1.60002,1.59965,1.59965,25000000.0
2008-07-04 20:01:00,1.59998,1.59998,1.59872,1.59872,50500000.0
2008-07-04 20:02:00,1.59861,1.59905,1.59846,1.59881,33400000.0
2008-07-04 20:03:00,1.599,1.599,1.59868,1.59886,35400000.0
2008-07-04 20:04:00,1.59897,1.59935,1.5988,1.59935,35800000.0
2008-07-04 20:05:00,1.59922,1.59932,1.59909,1.59923,18600000.0
2008-07-04 20:06:00,1.5993,1.59945,1.5992,1.59928,44500000.0
2008-07-04 20:07:00,1.59938,1.59952,1.59925,1.59941,39800000.0
2008-07-04 20:08:00,1.5997,1.5997,1.59936,1.59949,40200000.0
2008-07-04 20:09:00,1.59941,1.59941,1.59931,1.59932,28000000.0
2008-07-04 20:10:00,1.59918,1.59967,1.59918,1.59951,96900000.0
2008-07-04 20:11:00,1.59967,1.60026,1.59967,1.60004,33900000.0
2008-07-04 20:12:00,1.60011,1.60011,1.59961,1.59995,32400000.0
2008-07-04 20:13:00,1.59985,1.59985,1.59965,1.5997,33000000.0
2008-07-04 20:14:00,1.60038,1.60038,1.59949,1.59989,51500000.0
2008-07-04 20:15:00,1.59993,1.60028,1.5998,1.60028,26600000.0
2008-07-04 20:16:00,1.60028,1.60029,1.59983,1.59987,42400000.0
2008-07-04 20:17:00,1.60002,1.60002,1.59942,1.59956,43600000.0
2008-07-04 20:18:00,1.59973,1.59976,1.59943,1.59946,38200000.0
2008-07-04 20:19:00,1.59946,1.59954,1.59934,1.59943,38000000.0
2008-07-04 20:20:00,1.59964,1.59989,1.59961,1.59961,44000000.0
2008-07-04 20:21:00,1.59965,1.6001,1.59965,1.6001,42000000.0
2008-07-04 20:22:00,1.60023,1.60023,1.59994,1.60011,41100000.0
2008-07-04 20:23:00,1.6002,1.60035,1.59997,1.60018,37800000.0
2008-07-04 20:24:00,1.60024,1.60024,1.60006,1.60011,21200000.0
2008-07-04 20:25:00,1.60054,1.60061,1.60002,1.60053,41800000.0
2008-07-04 20:26:00,1.60052,1.60106,1.60052,1.60076,37400000.0
2008-07-04 20:27:00,1.60072,1.60072,1.60024,1.60049,48200000.0
2008-07-04 20:28:00,1.60105,1.60105,1.60002,1.60022,25800000.0
2008-07-04 20:29:00,1.59985,1.59988,1.59937,1.59988,36200000.0
2008-07-04 20:30:00,1.59998,1.59998,1.5998,1.59995,41400000.0
2008-07-04 20:31:00,1.59993,1.60002,1.59957,1.59985,62300000.0
2008-07-04 20:32:00,1.60043,1.60043,1.59964,1.60023,53900000.0
2008-07-04 20:33:00,1.60021,1.60021,1.60001,1.60001,27600000.0
2008-07-04 20:34:00,1.59985,1.60024,1.59984,1.60024,31800000.0
2008-07-04 20:35:00,1.60017,1.60031,1.59999,1.60019,20400000.0
2008-07-04 20:36:00,1.60034,1.60055,1.60025,1.60043,37700000.0
2008-07-04 20:37:00,1.60044,1.60056,1.60025,1.60052,51400001.0
2008-07-04 20:38:00,1.60065,1.60069,1.60046,1.60058,50600000.0
2008-07-04 20:39:00,1.60043,1.60055,1.6002,1.60035,66600001.0
2008-07-04 20:40:00,1.60075,1.60075,1.60037,1.60041,46400000.0
2008-07-04 20:41:00,1.60058,1.60068,1.60034,1.60055,50700000.0
2008-07-04 20:42:00,1.60083,1.60083,1.60026,1.6006,48700000.0
2008-07-04 20:43:00,1.60091,1.60091,1.60042,1.60042,42800001.0
2008-07-04 20:44:00,1.60126,1.60126,1.60071,1.60071,30600000.0
2008-07-04 20:45:00,1.60037,1.60052,1.60029,1.6005,40200000.0
2008-07-04 20:46:00,1.60055,1.60059,1.60038,1.60059,57000000.0
2008-07-04 20:47:00,1.60039,1.60065,1.6002,1.60065,48600000.0
2008-07-04 20:48:00,1.60051,1.60073,1.60051,1.60055,66300000.0
2008-07-04 20:49:00,1.60057,1.60073,1.60057,1.60073,37600000.0
2008-07-04 20:50:00,1.60118,1.60135,1.60104,1.60112,27600000.0
2008-07-04 20:51:00,1.60087,1.6011,1.60087,1.60097,24600000.0
2008-07-04 20:52:00,1.60095,1.60115,1.6009,1.60105,35200000.0
2008-07-04 20:53:00,1.60097,1.60097,1.60067,1.60067,36300000.0
2008-07-04 20:54:00,1.60051,1.60084,1.60051,1.60074,46300000.0
2008-07-04 20:55:00,1.60078,1.601,1.60074,1.60093,29000000.0
2008-07-04 20:56:00,1.6007,1.60086,1.60063,1.60086,35800000.0
2008-07-04 20:57:00,1.60074,1.60089,1.60071,1.60071,60200000.0
2008-07-04 20:58:00,1.60077,1.60086,1.60067,1.60079,60300001.0
2008-07-04 20:59:00,1.60074,1.60092,1.60074,1.60087,54400000.0
2008-07-04 21:00:00,1.60049,1.60089,1.60049,1.60079,24600000.0
2008-07-04 21:01:00,1.60105,1.60114,1.60057,1.60057,50800000.0
2008-07-04 21:02:00,1.60098,1.60118,1.60068,1.60115,65900000.0
2008-07-04 21:03:00,1.601,1.6011,1.60095,1.601,35200000.0
2008-07-04 21:04:00,1.60029,1.60039,1.6002,1.60039,27400000.0
2008-07-04 21:05:00,1.60023,1.60081,1.60023,1.60069,30700000.0
2008-07-04 21:06:00,1.60081,1.60096,1.60062,1.60096,48100000.0
2008-07-04 21:07:00,1.60115,1.60115,1.60089,1.6011,24800000.0
2008-07-04 21:08:00,1.601,1.60119,1.60086,1.60119,68700000.0
2008-07-04 21:09:00,1.60093,1.6012,1.60087,1.6012,27200000.0
2008-07-04 21:10:00,1.60135,1.60152,1.60126,1.60136,39600000.0
2008-07-04 21:11:00,1.60116,1.60142,1.60098,1.60103,39200000.0
2008-07-04 21:12:00,1.60124,1.6013,1.601,1.60118,29000000.0
2008-07-04 21:13:00,1.60097,1.60098,1.60078,1.60078,78100000.0
2008-07-04 21:14:00,1.60066,1.60092,1.60064,1.60071,42600000.0
2008-07-04 21:15:00,1.60096,1.60096,1.60077,1.60078,31000000.0
2008-07-04 21:16:00,1.60069,1.60085,1.60044,1.60085,43800000.0
2008-07-04 21:17:00,1.60078,1.60091,1.60046,1.60046,27600000.0
2008-07-04 21:18:00,1.60091,1.60091,1.60024,1.60059,42600000.0
2008-07-04 21:19:00,1.60064,1.60079,1.60059,1.60059,35400000.0
2008-07-04 21:20:00,1.60067,1.60084,1.60061,1.60067,41200000.0
2008-07-04 21:21:00,1.60065,1.60093,1.60065,1.60088,32000000.0
2008-07-04 21:22:00,1.6007,1.60124,1.6007,1.60099,64200000.0
2008-07-04 21:23:00,1.60088,1.601,1.6005,1.6009,34600000.0
2008-07-04 21:24:00,1.60084,1.6012,1.60076,1.60093,51800000.0
2008-07-04 21:25:00,1.60102,1.60119,1.60077,1.60102,41200000.0
2008-07-04 21:26:00,1.60105,1.60118,1.60095,1.60095,35500000.0
2008-07-04 21:27:00,1.60116,1.60126,1.60105,1.60109,31200000.0
2008-07-04 21:28:00,1.60096,1.60112,1.60096,1.6011,26100000.0
2008-07-04 21:29:00,1.60108,1.60108,1.60093,1.60102,30600000.0
2008-07-04 21:30:00,1.60103,1.60116,1.60103,1.60115,40000000.0
2008-07-04 21:31:00,1.6011,1.6011,1.60093,1.60103,35300000.0
2008-07-04 21:32:00,1.60114,1.60118,1.60108,1.60114,22200000.0
2008-07-04 21:33:00,1.60119,1.60128,1.60094,1.60107,25800000.0
2008-07-04 21:34:00,1.60103,1.60103,1.60075,1.60081,32800000.0
2008-07-04 21:35:00,1.60074,1.60084,1.60046,1.60084,42600000.0
2008-07-04 21:36:00,1.60094,1.60094,1.60055,1.60089,34400000.0
2008-07-04 21:37:00,1.60097,1.60097,1.60085,1.60095,20800000.0
2008-07-04 21:38:00,1.60138,1.60138,1.6012,1.6012,50000000.0
2008-07-04 21:39:00,1.60048,1.60061,1.60021,1.60021,39800000.0
2008-07-04 21:40:00,1.59993,1.60013,1.59993,1.60013,28600000.0
2008-07-04 21:41:00,1.60019,1.60041,1.60016,1.60025,39400000.0
2008-07-04 21:42:00,1.60092,1.60098,1.60009,1.60009,36800000.0
2008-07-04 21:43:00,1.60032,1.60078,1.60029,1.60078,43000000.0
2008-07-04 21:44:00,1.60074,1.60089,1.60064,1.60071,28000000.0
2008-07-04 21:45:00,1.60074,1.60084,1.60044,1.60084,51800000.0
2008-07-04 21:46:00,1.60079,1.60089,1.60054,1.60066,40600000.0
2008-07-04 21:47:00,1.60059,1.60089,1.60059,1.60072,22600000.0
2008-07-04 21:48:00,1.60068,1.60107,1.60068,1.60071,67000000.0
2008-07-04 21:49:00,1.60069,1.60077,1.60062,1.60077,24600000.0
2008-07-04 21:50:00,1.60044,1.60044,1.60022,1.60032,84700000.0
2008-07-04 21:51:00,1.60067,1.60079,1.60013,1.60037,42400000.0
2008-07-04 21:52:00,1.60024,1.60068,1.60024,1.60068,33200000.0
2008-07-04 21:53:00,1.60015,1.6003,1.5999,1.5999,27400000.0
2008-07-04 21:54:00,1.60037,1.60058,1.60006,1.60039,37600000.0
2008-07-04 21:55:00,1.60018,1.60032,1.60011,1.6002,44900000.0
2008-07-04 21:56:00,1.60051,1.60058,1.60027,1.60052,43900000.0
2008-07-04 21:57:00,1.60043,1.60043,1.59975,1.60022,46100000.0
2008-07-04 21:58:00,1.60075,1.60075,1.60024,1.60024,35900000.0
2008-07-04 21:59:00,1.6002,1.60037,1.60002,1.60017,67500000.0
2008-07-04 22:00:00,1.60055,1.60058,1.6003,1.60043,70600001.0
2008-07-04 22:01:00,1.60019,1.60032,1.60008,1.6001,29600000.0
2008-07-04 22:02:00,1.60017,1.60017,1.5999,1.5999,55300000.0
2008-07-04 22:03:00,1.60022,1.60029,1.60015,1.60015,34000000.0
2008-07-04 22:04:00,1.59991,1.59991,1.59919,1.59919,39800001.0
2008-07-04 22:05:00,1.59906,1.5999,1.59888,1.59947,44800000.0
2008-07-04 22:06:00,1.59888,1.59888,1.59844,1.59857,35400000.0
2008-07-04 22:07:00,1.59909,1.59934,1.59909,1.59914,24800000.0
2008-07-04 22:08:00,1.59883,1.59908,1.59869,1.59869,32400000.0
2008-07-04 22:09:00,1.59834,1.59834,1.59792,1.59792,42400001.0
2008-07-04 22:10:00,1.59796,1.59808,1.59785,1.598,85700000.0
2008-07-04 22:11:00,1.59809,1.59823,1.59793,1.59793,21000000.0
2008-07-04 22:12:00,1.59798,1.59806,1.59781,1.59791,55200000.0
2008-07-04 22:14:00,1.59779,1.5982,1.59779,1.59783,53200000.0
2008-07-04 22:15:00,1.59806,1.59811,1.59786,1.59796,32800000.0
2008-07-04 22:16:00,1.59788,1.59806,1.5978,1.5978,37200000.0
2008-07-04 22:17:00,1.59812,1.59829,1.59799,1.59818,31000000.0
2008-07-04 22:18:00,1.5983,1.59832,1.59793,1.59825,36900000.0
2008-07-04 22:20:00,1.59829,1.59841,1.59802,1.5981,26000000.0
2008-07-04 22:21:00,1.59777,1.598,1.59765,1.59781,28000000.0
2008-07-04 22:22:00,1.59778,1.59799,1.59774,1.59789,30200000.0
2008-07-04 22:23:00,1.59788,1.59807,1.59788,1.59793,31000000.0
2008-07-04 22:24:00,1.59815,1.59825,1.59801,1.59822,39200000.0
2008-07-04 22:25:00,1.59817,1.59817,1.59788,1.59808,40400000.0
2008-07-04 22:26:00,1.59794,1.59837,1.59794,1.59837,22800000.0
2008-07-04 22:27:00,1.59783,1.59827,1.59783,1.59815,47200000.0
2008-07-04 22:28:00,1.59837,1.59877,1.59823,1.59853,66400001.0
2008-07-04 22:29:00,1.59878,1.59893,1.59867,1.5989,16800000.0
2008-07-04 22:30:00,1.59904,1.59906,1.59889,1.59894,30200000.0
2008-07-04 22:31:00,1.59838,1.59899,1.59838,1.59868,30500000.0
2008-07-04 22:32:00,1.59855,1.59872,1.59855,1.59872,26200000.0
2008-07-04 22:33:00,1.59868,1.59885,1.59867,1.59885,55600000.0
2008-07-04 22:34:00,1.59892,1.5991,1.59874,1.59886,41800001.0
2008-07-04 22:35:00,1.59895,1.59897,1.5988,1.5988,52200000.0
2008-07-04 22:36:00,1.59916,1.59946,1.59865,1.59865,40800000.0
2008-07-04 22:37:00,1.59916,1.59962,1.59916,1.59928,41000000.0
2008-07-04 22:38:00,1.59919,1.5994,1.59919,1.59936,85899998.0
2008-07-04 22:39:00,1.59943,1.60015,1.59943,1.60015,36600000.0
2008-07-04 22:40:00,1.60026,1.60026,1.59971,1.59971,35200000.0
2008-07-04 22:41:00,1.5998,1.60023,1.5998,1.60023,40000000.0
2008-07-04 22:42:00,1.60048,1.60048,1.60002,1.60002,32800000.0
2008-07-04 22:44:00,1.59998,1.60019,1.59973,1.59973,25800000.0
2008-07-04 22:45:00,1.59948,1.59956,1.59936,1.59956,47800001.0
2008-07-04 22:46:00,1.59949,1.60006,1.59949,1.59988,31400000.0
2008-07-04 22:47:00,1.59954,1.59988,1.59954,1.59968,94100000.0
2008-07-04 22:48:00,1.59952,1.59991,1.59952,1.59976,27600000.0
2008-07-04 22:49:00,1.5997,1.59997,1.59962,1.59979,40900000.0
2008-07-04 22:50:00,1.59969,1.59997,1.59968,1.59977,45200000.0
2008-07-04 22:51:00,1.59987,1.60036,1.59979,1.59979,35200000.0
2008-07-04 22:52:00,1.59964,1.59984,1.59951,1.59984,39800000.0
2008-07-04 22:53:00,1.5992,1.5993,1.59903,1.59922,27400000.0
2008-07-04 22:54:00,1.59971,1.59971,1.59949,1.59951,25200000.0
2008-07-04 22:55:00,1.59971,1.59971,1.59951,1.59951,21000000.0
2008-07-04 22:56:00,1.59993,1.60012,1.59993,1.59993,31100000.0
2008-07-04 22:57:00,1.59989,1.59989,1.59951,1.59951,32600000.0
2008-07-04 22:58:00,1.59974,1.59974,1.59914,1.59914,34600000.0
2008-07-04 22:59:00,1.59919,1.59919,1.59887,1.59895,38200000.0
2008-07-06 23:00:00,1.59783,1.599,1.59783,1.599,46200001.0
2008-07-06 23:01:00,1.59945,1.59945,1.59912,1.59932,33000000.0
2008-07-06 23:02:00,1.59827,1.59934,1.59827,1.59934,24200000.0
2008-07-06 23:03:00,1.59992,1.59992,1.59812,1.59812,54400000.0
2008-07-06 23:04:00,1.59868,1.59871,1.59843,1.59871,42700000.0
2008-07-06 23:05:00,1.59825,1.59872,1.59825,1.59833,35400000.0
2008-07-06 23:06:00,1.59789,1.59844,1.59789,1.59837,38600000.0
2008-07-06 23:07:00,1.59826,1.59862,1.59823,1.59857,18600000.0
2008-07-06 23:08:00,1.59878,1.59881,1.59862,1.59869,47400000.0
2008-07-06 23:09:00,1.59863,1.59978,1.59862,1.59956,27800000.0
2008-07-06 23:10:00,1.59861,1.59874,1.59836,1.59847,25700000.0
2008-07-06 23:11:00,1.59868,1.59875,1.5986,1.5987,38800000.0
2008-07-06 23:12:00,1.59955,1.5996,1.59942,1.59942,80100000.0
2008-07-06 23:13:00,1.59889,1.59958,1.59889,1.59942,39500000.0
2008-07-06 23:14:00,1.59878,1.59878,1.59858,1.59865,31500000.0
2008-07-06 23:16:00,1.5987,1.59879,1.59858,1.59869,35000000.0
2008-07-06 23:17:00,1.59925,1.59939,1.59904,1.59916,43600000.0
2008-07-06 23:18:00,1.59943,1.59943,1.59891,1.59906,45600000.0
2008-07-06 23:19:00,1.5991,1.5993,1.59905,1.59915,27000000.0
2008-07-06 23:20:00,1.59877,1.59877,1.59821,1.59862,38800000.0
2008-07-06 23:21:00,1.59883,1.59883,1.59846,1.59852,38200000.0
2008-07-06 23:22:00,1.5989,1.59905,1.59868,1.599,21700000.0
2008-07-06 23:24:00,1.599,1.5992,1.59892,1.59905,39400000.0
2008-07-06 23:26:00,1.599,1.59912,1.59883,1.59912,37000000.0
2008-07-06 23:27:00,1.59916,1.59926,1.59901,1.59903,34000000.0
2008-07-06 23:28:00,1.599,1.5991,1.59877,1.59877,72600000.0
2008-07-06 23:30:00,1.59915,1.59915,1.59873,1.59897,36200000.0
2008-07-06 23:31:00,1.59863,1.59863,1.59808,1.59838,15800000.0
2008-07-06 23:32:00,1.59878,1.59915,1.59878,1.59902,32800000.0
2008-07-06 23:33:00,1.599,1.599,1.59876,1.59885,37600000.0
2008-07-06 23:34:00,1.59868,1.59879,1.59834,1.59879,52000000.0
2008-07-06 23:36:00,1.59826,1.59842,1.59826,1.59842,25500000.0
2008-07-06 23:37:00,1.59834,1.59843,1.59834,1.59838,22200000.0
2008-07-06 23:38:00,1.5986,1.59874,1.59855,1.59874,45500000.0
2008-07-06 23:39:00,1.59864,1.5989,1.59864,1.59867,37400000.0
2008-07-06 23:40:00,1.59883,1.59901,1.59883,1.59892,29100000.0
2008-07-06 23:42:00,1.59908,1.59908,1.59885,1.59898,26900000.0
2008-07-06 23:43:00,1.5989,1.59895,1.59842,1.59885,22200000.0
2008-07-06 23:44:00,1.59887,1.59897,1.59877,1.59888,41100000.0
2008-07-06 23:45:00,1.59835,1.59864,1.59814,1.59848,58000001.0
2008-07-06 23:46:00,1.59875,1.59879,1.59823,1.59877,37400000.0
2008-07-06 23:47:00,1.59838,1.59838,1.59822,1.59836,16000000.0
2008-07-06 23:48:00,1.59831,1.59837,1.59823,1.59836,27600000.0
2008-07-06 23:49:00,1.59845,1.59845,1.59798,1.59815,34100000.0
2008-07-06 23:50:00,1.59819,1.59836,1.598,1.59822,39500000.0
2008-07-06 23:51:00,1.59839,1.59844,1.59814,1.59829,42200000.0
2008-07-06 23:52:00,1.59847,1.59847,1.59804,1.59827,29600000.0
2008-07-06 23:53:00,1.59843,1.59843,1.598,1.59812,18400000.0
2008-07-06 23:54:00,1.59855,1.5986,1.5979,1.5979,78900000.0
2008-07-06 23:55:00,1.59789,1.59805,1.59789,1.59805,21400000.0
2008-07-06 23:56:00,1.5982,1.59846,1.5981,1.59833,30300000.0
2008-07-06 23:57:00,1.5984,1.59846,1.59833,1.59843,33000000.0
2008-07-06 23:58:00,1.59818,1.5984,1.59786,1.59826,35600000.0
2008-07-06 23:59:00,1.59849,1.59869,1.59809,1.59809,29000000.0
2008-07-07 00:00:00,1.5989,1.59928,1.59845,1.59845,44600000.0
2008-07-07 00:01:00,1.59826,1.59896,1.59826,1.59896,34400000.0
2008-07-07 00:02:00,1.59833,1.59851,1.59778,1.59831,56400001.0
2008-07-07 00:03:00,1.59837,1.59854,1.59833,1.59839,43400000.0
2008-07-07 00:04:00,1.59823,1.59927,1.59823,1.59927,30900000.0
2008-07-07 00:05:00,1.59888,1.59899,1.59839,1.59899,40600000.0
2008-07-07 00:06:00,1.59889,1.59889,1.59832,1.59836,30800000.0
2008-07-07 00:07:00,1.5983,1.5984,1.59815,1.59825,25600000.0
2008-07-07 00:08:00,1.59832,1.5984,1.59817,1.5984,48800001.0
2008-07-07 00:09:00,1.59827,1.59845,1.59812,1.59827,54300000.0
2008-07-07 00:10:00,1.59838,1.59845,1.59825,1.59835,29200000.0
2008-07-07 00:12:00,1.59848,1.59848,1.59825,1.59825,27800000.0
2008-07-07 00:13:00,1.59842,1.59845,1.59807,1.59842,35600000.0
2008-07-07 00:14:00,1.59852,1.59875,1.59841,1.59875,22400000.0
2008-07-07 00:15:00,1.59905,1.5992,1.59905,1.59905,25800000.0
2008-07-07 00:16:00,1.59921,1.59921,1.59889,1.599,40400000.0
2008-07-07 00:17:00,1.59898,1.59905,1.59885,1.59895,36800000.0
2008-07-07 00:18:00,1.59883,1.59903,1.59878,1.59885,35200000.0
2008-07-07 00:19:00,1.59896,1.59902,1.59882,1.59902,41000000.0
2008-07-07 00:20:00,1.59916,1.59948,1.59907,1.59907,30400000.0
2008-07-07 00:21:00,1.59937,1.5995,1.59929,1.59947,48300000.0
2008-07-07 00:22:00,1.59938,1.59956,1.59929,1.59935,22800000.0
2008-07-07 00:23:00,1.59938,1.5995,1.59893,1.59933,59200000.0
2008-07-07 00:24:00,1.59941,1.59948,1.5994,1.59948,27600000.0
2008-07-07 00:25:00,1.59934,1.59953,1.59929,1.59948,83699998.0
2008-07-07 00:26:00,1.59959,1.5996,1.59939,1.5996,45400000.0
2008-07-07 00:27:00,1.59968,1.59968,1.59955,1.5996,19400000.0
2008-07-07 00:28:00,1.5997,1.59978,1.59948,1.59961,49600000.0
2008-07-07 00:29:00,1.59955,1.59975,1.59943,1.59956,44000000.0
2008-07-07 00:30:00,1.59936,1.59975,1.59936,1.59965,32400000.0
2008-07-07 00:31:00,1.59958,1.59968,1.59954,1.59958,26800000.0
2008-07-07 00:32:00,1.5994,1.59966,1.59938,1.59938,81900000.0
2008-07-07 00:33:00,1.59959,1.59959,1.59931,1.5994,32000000.0
2008-07-07 00:34:00,1.59941,1.59941,1.59907,1.59923,19600000.0
2008-07-07 00:35:00,1.59951,1.59956,1.59938,1.59956,47100000.0
2008-07-07 00:36:00,1.59948,1.5995,1.59939,1.59949,27000000.0
2008-07-07 00:37:00,1.59967,1.59994,1.59967,1.59985,36500000.0
2008-07-07 00:38:00,1.59967,1.59974,1.59953,1.5996,23400000.0
2008-07-07 00:39:00,1.59962,1.59984,1.59954,1.59977,63400001.0
2008-07-07 00:40:00,1.5997,1.60004,1.59962,1.59996,26500000.0
2008-07-07 00:41:00,1.60003,1.60003,1.59961,1.59961,38200000.0
2008-07-07 00:42:00,1.59982,1.6,1.5997,1.6,40000000.0
2008-07-07 00:43:00,1.59994,1.60008,1.5994,1.59942,25200000.0
2008-07-07 00:44:00,1.59923,1.59923,1.59903,1.59903,37100000.0
2008-07-07 00:45:00,1.59901,1.59901,1.59862,1.59863,64000001.0
2008-07-07 00:46:00,1.59867,1.59875,1.59857,1.59875,31600000.0
2008-07-07 00:47:00,1.59858,1.59858,1.59813,1.59815,56200000.0
2008-07-07 00:48:00,1.59797,1.59831,1.59787,1.59787,40800000.0
2008-07-07 00:49:00,1.59791,1.59794,1.59763,1.59794,34600000.0
2008-07-07 00:50:00,1.59799,1.59826,1.5978,1.59825,18600000.0
2008-07-07 00:51:00,1.59791,1.59801,1.59779,1.59796,45500000.0
2008-07-07 00:52:00,1.59784,1.59803,1.59778,1.59796,56100000.0
2008-07-07 00:53:00,1.59785,1.59798,1.5977,1.59798,27100000.0
2008-07-07 00:54:00,1.59763,1.59801,1.59763,1.59801,30200000.0
2008-07-07 00:55:00,1.59771,1.59832,1.59771,1.59824,24800000.0
2008-07-07 00:56:00,1.59849,1.59872,1.59846,1.59872,32600000.0
2008-07-07 00:57:00,1.59883,1.599,1.59875,1.59875,26800000.0
2008-07-07 00:58:00,1.59889,1.59889,1.59854,1.59862,35100000.0
2008-07-07 00:59:00,1.59876,1.59882,1.59864,1.59882,48600000.0
2008-07-07 01:00:00,1.59876,1.59876,1.59853,1.59856,42300000.0
2008-07-07 01:01:00,1.59854,1.59864,1.59844,1.59853,39700000.0
2008-07-07 01:02:00,1.5985,1.59853,1.59808,1.59808,52000000.0
2008-07-07 01:03:00,1.59848,1.5985,1.59821,1.5985,38400000.0
2008-07-07 01:04:00,1.5984,1.59851,1.59838,1.5984,38600000.0
2008-07-07 01:05:00,1.59863,1.59863,1.59847,1.59851,42200000.0
2008-07-07 01:06:00,1.59885,1.59888,1.59863,1.59885,38800000.0
2008-07-07 01:07:00,1.59863,1.59863,1.59835,1.59848,37800000.0
2008-07-07 01:08:00,1.59866,1.59883,1.59836,1.59836,18800000.0
2008-07-07 01:09:00,1.59865,1.59865,1.5984,1.5985,33200000.0
2008-07-07 01:10:00,1.5984,1.59848,1.5981,1.59833,35800000.0
2008-07-07 01:11:00,1.59825,1.59834,1.59825,1.59833,30300000.0
2008-07-07 01:12:00,1.59815,1.59833,1.5979,1.59818,26100000.0
2008-07-07 01:13:00,1.59836,1.59846,1.5981,1.59846,55400000.0
2008-07-07 01:14:00,1.59891,1.59891,1.59842,1.59843,27900000.0
2008-07-07 01:15:00,1.59833,1.59838,1.59806,1.59826,35300000.0
2008-07-07 01:16:00,1.59878,1.59892,1.59865,1.59875,49100000.0
2008-07-07 01:17:00,1.59841,1.59843,1.59823,1.59843,38000000.0
2008-07-07 01:18:00,1.59843,1.59847,1.59811,1.59847,28400000.0
2008-07-07 01:19:00,1.59856,1.59891,1.59836,1.59836,28000000.0
2008-07-07 01:20:00,1.59879,1.59886,1.59832,1.59879,32400000.0
2008-07-07 01:21:00,1.59859,1.59889,1.59859,1.59874,44000000.0
2008-07-07 01:22:00,1.59898,1.59898,1.59863,1.59885,26600000.0
2008-07-07 01:23:00,1.59849,1.59872,1.59843,1.59843,46800001.0
2008-07-07 01:24:00,1.59889,1.599,1.59878,1.59894,30800000.0
2008-07-07 01:25:00,1.59895,1.59901,1.59866,1.59898,55200000.0
2008-07-07 01:26:00,1.59847,1.59867,1.59839,1.5986,21800000.0
2008-07-07 01:27:00,1.59866,1.59869,1.59849,1.59862,42200000.0
2008-07-07 01:28:00,1.59855,1.5987,1.5983,1.59859,72000000.0
2008-07-07 01:29:00,1.59864,1.59864,1.59849,1.59852,29300000.0
2008-07-07 01:30:00,1.59869,1.59869,1.59815,1.59853,61600000.0
2008-07-07 01:31:00,1.59841,1.59854,1.59831,1.59845,36200000.0
2008-07-07 01:32:00,1.59833,1.59856,1.59823,1.59832,52400000.0
2008-07-07 01:33:00,1.59832,1.59835,1.59812,1.59827,23200000.0
2008-07-07 01:34:00,1.59813,1.59823,1.59775,1.59813,31600000.0
2008-07-07 01:35:00,1.59818,1.59834,1.59797,1.59797,52700000.0
2008-07-07 01:36:00,1.59825,1.5985,1.59821,1.59821,23600000.0
2008-07-07 01:37:00,1.59824,1.59834,1.598,1.59827,40200000.0
2008-07-07 01:38:00,1.59841,1.59841,1.59816,1.59816,40400000.0
2008-07-07 01:39:00,1.59843,1.59859,1.59836,1.59859,26000000.0
2008-07-07 01:40:00,1.59854,1.59854,1.59824,1.59824,41200000.0
2008-07-07 01:41:00,1.59804,1.5982,1.59792,1.59799,57200000.0
2008-07-07 01:42:00,1.59805,1.59813,1.59783,1.59802,39800000.0
2008-07-07 01:43:00,1.59797,1.59805,1.59778,1.59804,28200000.0
2008-07-07 01:44:00,1.59786,1.59786,1.59744,1.59772,30200000.0
2008-07-07 01:45:00,1.5977,1.59774,1.59761,1.59773,31500000.0
2008-07-07 01:46:00,1.5977,1.59784,1.59744,1.59754,50000000.0
2008-07-07 01:47:00,1.5976,1.59773,1.59741,1.59743,26100000.0
2008-07-07 01:48:00,1.59737,1.59737,1.59688,1.59688,42800000.0
2008-07-07 01:49:00,1.59735,1.5975,1.59687,1.59733,33600000.0
2008-07-07 01:50:00,1.59732,1.59752,1.59696,1.59752,31400000.0
2008-07-07 01:51:00,1.59755,1.59762,1.5975,1.59755,18200000.0
2008-07-07 01:52:00,1.59788,1.59819,1.59788,1.59791,30800000.0
2008-07-07 01:53:00,1.59794,1.59796,1.59784,1.59786,48300000.0
2008-07-07 01:54:00,1.59783,1.59796,1.59783,1.59786,28000000.0
2008-07-07 01:55:00,1.59776,1.59778,1.59741,1.59741,28200000.0
2008-07-07 01:56:00,1.59747,1.59754,1.59727,1.59739,36400000.0
2008-07-07 01:57:00,1.59736,1.59749,1.59729,1.59739,41400000.0
2008-07-07 01:58:00,1.59726,1.59726,1.59689,1.59693,21600000.0
2008-07-07 01:59:00,1.59732,1.59742,1.59728,1.59729,30000000.0
2008-07-07 02:00:00,1.59726,1.59726,1.59714,1.59714,39400000.0
2008-07-07 02:01:00,1.59681,1.59712,1.59672,1.59689,40000000.0
2008-07-07 02:02:00,1.59687,1.59691,1.59659,1.59666,36100000.0
2008-07-07 02:03:00,1.59675,1.59685,1.59658,1.59668,50700000.0
2008-07-07 02:04:00,1.59653,1.59668,1.59653,1.59663,37800000.0
2008-07-07 02:05:00,1.59663,1.59673,1.5966,1.5966,28300000.0
2008-07-07 02:06:00,1.59664,1.59678,1.59664,1.59678,80000000.0
2008-07-07 02:07:00,1.597,1.59727,1.59682,1.59684,27800000.0
2008-07-07 02:08:00,1.59653,1.59679,1.59652,1.59679,22400000.0
2008-07-07 02:09:00,1.59707,1.59716,1.59669,1.59702,40200000.0
2008-07-07 02:10:00,1.59705,1.59718,1.59659,1.59703,23600000.0
2008-07-07 02:11:00,1.59665,1.59715,1.59665,1.59687,31400000.0
2008-07-07 02:12:00,1.59652,1.59673,1.59647,1.59659,37400000.0
2008-07-07 02:13:00,1.59646,1.5966,1.59634,1.59644,26400000.0
2008-07-07 02:14:00,1.59671,1.59686,1.5967,1.59673,16400000.0
2008-07-07 02:15:00,1.59657,1.5966,1.59628,1.59648,31800000.0
2008-07-07 02:16:00,1.59641,1.59646,1.59616,1.59634,31800000.0
2008-07-07 02:17:00,1.59644,1.59666,1.59643,1.5966,25600000.0
2008-07-07 02:18:00,1.59642,1.59644,1.59611,1.59616,39100000.0
2008-07-07 02:19:00,1.59622,1.59622,1.59593,1.59606,38000000.0
2008-07-07 02:20:00,1.59625,1.59647,1.59625,1.59647,18600000.0
2008-07-07 02:21:00,1.5962,1.59647,1.5962,1.59647,27800000.0
2008-07-07 02:22:00,1.59627,1.59632,1.59593,1.59619,28800000.0
2008-07-07 02:23:00,1.59614,1.59623,1.59606,1.59606,29900000.0
2008-07-07 02:24:00,1.59576,1.59614,1.59576,1.59614,36500000.0
2008-07-07 02:25:00,1.59613,1.59625,1.59561,1.59588,39800000.0
2008-07-07 02:26:00,1.59607,1.59613,1.59588,1.59595,29800000.0
2008-07-07 02:27:00,1.59591,1.59605,1.59568,1.59576,43700000.0
2008-07-07 02:28:00,1.59575,1.59581,1.59555,1.59558,44800000.0
2008-07-07 02:29:00,1.59565,1.59586,1.59529,1.59586,46000000.0
2008-07-07 02:30:00,1.59573,1.59587,1.59573,1.59587,21400000.0
2008-07-07 02:31:00,1.59578,1.59589,1.5955,1.59575,39500000.0
2008-07-07 02:32:00,1.59594,1.59608,1.59586,1.5959,40400000.0
2008-07-07 02:33:00,1.59575,1.59579,1.59554,1.59558,32000000.0
2008-07-07 02:34:00,1.59566,1.59581,1.59543,1.59576,46100000.0
2008-07-07 02:35:00,1.59586,1.5959,1.59575,1.59575,24600000.0
2008-07-07 02:36:00,1.59536,1.59566,1.59536,1.59558,40700000.0
2008-07-07 02:37:00,1.59546,1.59554,1.59522,1.59535,37400000.0
2008-07-07 02:38:00,1.59519,1.5953,1.59504,1.59504,39500000.0
2008-07-07 02:39:00,1.5953,1.59532,1.59471,1.5952,37600000.0
2008-07-07 02:40:00,1.595,1.59512,1.59492,1.59499,41200000.0
2008-07-07 02:41:00,1.59505,1.59522,1.59474,1.59522,32900000.0
2008-07-07 02:42:00,1.59529,1.59534,1.59513,1.59534,32300000.0
2008-07-07 02:43:00,1.59528,1.59537,1.5951,1.59518,55000000.0
2008-07-07 02:44:00,1.5951,1.59522,1.59489,1.59517,30400000.0
2008-07-07 02:45:00,1.5952,1.59552,1.59518,1.59533,30400000.0
2008-07-07 02:46:00,1.59554,1.59559,1.59529,1.59551,55800001.0
2008-07-07 02:47:00,1.59526,1.5954,1.59497,1.59518,48700000.0
2008-07-07 02:48:00,1.59509,1.59509,1.59478,1.59478,27800000.0
2008-07-07 02:49:00,1.59481,1.59498,1.59462,1.59482,25400000.0
2008-07-07 02:50:00,1.59491,1.59504,1.59484,1.59502,15400000.0
2008-07-07 02:51:00,1.59482,1.5952,1.59482,1.59518,35000000.0
2008-07-07 02:52:00,1.59518,1.59532,1.59507,1.59526,26800000.0
2008-07-07 02:53:00,1.59516,1.59516,1.59492,1.59509,59100000.0
2008-07-07 02:54:00,1.5954,1.59551,1.5948,1.59484,42200000.0
2008-07-07 02:55:00,1.59461,1.59479,1.5944,1.5944,46000000.0
2008-07-07 02:56:00,1.59449,1.59462,1.59433,1.59456,32500000.0
2008-07-07 02:57:00,1.59405,1.59466,1.59405,1.59459,49400000.0
2008-07-07 02:58:00,1.59457,1.59457,1.59403,1.59407,36200000.0
2008-07-07 02:59:00,1.594,1.59426,1.59392,1.59426,44800000.0
2008-07-07 03:00:00,1.59438,1.59444,1.59415,1.59432,35600000.0
2008-07-07 03:01:00,1.59421,1.5944,1.5941,1.5944,35000000.0
2008-07-07 03:02:00,1.5941,1.59437,1.5941,1.59437,32200000.0
2008-07-07 03:03:00,1.59447,1.59463,1.59443,1.59457,41200000.0
2008-07-07 03:04:00,1.59466,1.59493,1.59451,1.59451,27200000.0
2008-07-07 03:05:00,1.59515,1.59532,1.59497,1.59497,82100000.0
2008-07-07 03:06:00,1.59538,1.59538,1.59492,1.59501,39600000.0
2008-07-07 03:07:00,1.59511,1.59511,1.59486,1.59498,27400000.0
2008-07-07 03:08:00,1.59516,1.59524,1.595,1.59504,31500000.0
2008-07-07 03:09:00,1.59536,1.59541,1.595,1.59513,24000000.0
2008-07-07 03:10:00,1.59552,1.59562,1.59537,1.59562,50000000.0
2008-07-07 03:11:00,1.59537,1.59545,1.59514,1.59514,32600000.0
2008-07-07 03:12:00,1.59528,1.59542,1.59516,1.59534,35000000.0
2008-07-07 03:13:00,1.5952,1.5952,1.59496,1.59505,42400001.0
2008-07-07 03:14:00,1.59495,1.59507,1.59481,1.59507,45800000.0
2008-07-07 03:15:00,1.59516,1.59516,1.59501,1.59513,20800000.0
2008-07-07 03:16:00,1.59521,1.59521,1.59429,1.59454,23000000.0
2008-07-07 03:17:00,1.59474,1.59474,1.59442,1.59454,36300000.0
2008-07-07 03:18:00,1.59438,1.59477,1.59438,1.59477,35400000.0
2008-07-07 03:19:00,1.59461,1.59484,1.59453,1.59459,26800000.0
2008-07-07 03:20:00,1.59476,1.59513,1.59472,1.59491,50700000.0
2008-07-07 03:21:00,1.59491,1.59509,1.5948,1.59505,33000000.0
2008-07-07 03:22:00,1.59535,1.59576,1.59535,1.59576,16000000.0
2008-07-07 03:23:00,1.59588,1.59593,1.59567,1.5959,35300000.0
2008-07-07 03:24:00,1.59606,1.59637,1.59595,1.59637,29700000.0
2008-07-07 03:25:00,1.59637,1.59643,1.59604,1.59624,38700000.0
2008-07-07 03:26:00,1.59602,1.59619,1.5959,1.59619,29400000.0
2008-07-07 03:27:00,1.59577,1.5962,1.59577,1.59603,84500000.0
2008-07-07 03:28:00,1.59608,1.59629,1.59601,1.59625,27500000.0
2008-07-07 03:29:00,1.59628,1.59628,1.59584,1.59584,32600000.0
2008-07-07 03:30:00,1.59605,1.59624,1.59602,1.59604,83100000.0
2008-07-07 03:31:00,1.59593,1.59593,1.5951,1.59572,41000000.0
2008-07-07 03:32:00,1.59561,1.59571,1.59551,1.59566,30100000.0
2008-07-07 03:33:00,1.59556,1.59576,1.59556,1.59576,31400000.0
2008-07-07 03:34:00,1.59579,1.59591,1.59563,1.59573,54900000.0
2008-07-07 03:35:00,1.5959,1.5959,1.59581,1.59581,23000000.0
2008-07-07 03:36:00,1.59571,1.59588,1.59531,1.59576,41200000.0
2008-07-07 03:37:00,1.59572,1.59595,1.59572,1.59589,25800000.0
2008-07-07 03:38:00,1.59588,1.59588,1.59563,1.59578,28200000.0
2008-07-07 03:39:00,1.59534,1.59588,1.59496,1.59588,42200000.0
2008-07-07 03:40:00,1.59599,1.59599,1.59574,1.5958,42200000.0
2008-07-07 03:41:00,1.59572,1.59572,1.5952,1.59549,21400000.0
2008-07-07 03:42:00,1.59543,1.59567,1.59533,1.59537,54500002.0
2008-07-07 03:43:00,1.59544,1.59624,1.59544,1.59624,35500000.0
2008-07-07 03:44:00,1.59558,1.59558,1.59477,1.59477,24600000.0
2008-07-07 03:45:00,1.59489,1.59489,1.59465,1.59468,54900001.0
2008-07-07 03:46:00,1.59558,1.59558,1.59483,1.59543,37600000.0
2008-07-07 03:47:00,1.59531,1.59537,1.59508,1.59508,17600000.0
2008-07-07 03:48:00,1.59478,1.59495,1.5939,1.5939,69800003.0
2008-07-07 03:49:00,1.59384,1.59406,1.59372,1.5938,27000000.0
2008-07-07 03:50:00,1.59401,1.59431,1.59397,1.59413,39800000.0
2008-07-07 03:51:00,1.59433,1.59433,1.59318,1.59369,52800000.0
2008-07-07 03:52:00,1.594,1.59443,1.594,1.59426,21000000.0
2008-07-07 03:53:00,1.59435,1.59457,1.59435,1.59437,33000000.0
2008-07-07 03:54:00,1.59434,1.59434,1.59395,1.59417,37400000.0
2008-07-07 03:55:00,1.59411,1.59422,1.59403,1.59418,49700000.0
2008-07-07 03:56:00,1.59424,1.59445,1.59419,1.5944,58200001.0
2008-07-07 03:57:00,1.59433,1.59439,1.59386,1.59428,46700000.0
2008-07-07 03:58:00,1.59417,1.59417,1.59383,1.59383,36400000.0
2008-07-07 03:59:00,1.59398,1.59423,1.59394,1.59401,46200000.0
2008-07-07 04:00:00,1.59396,1.59419,1.59387,1.59394,66400000.0
2008-07-07 04:01:00,1.59376,1.59386,1.59341,1.59386,43700000.0
2008-07-07 04:02:00,1.59395,1.59395,1.5937,1.59374,40700000.0
2008-07-07 04:03:00,1.59374,1.59415,1.59374,1.5941,27000000.0
2008-07-07 04:04:00,1.59407,1.59407,1.5939,1.5939,29800000.0
2008-07-07 04:05:00,1.5934,1.59414,1.5934,1.59414,25800000.0
2008-07-07 04:06:00,1.59421,1.59421,1.59384,1.59404,25400000.0
2008-07-07 04:07:00,1.5939,1.59398,1.5936,1.59386,33900000.0
2008-07-07 04:08:00,1.59378,1.59389,1.59363,1.59387,46100000.0
2008-07-07 04:09:00,1.59373,1.59393,1.5936,1.59378,30600000.0
2008-07-07 04:10:00,1.5936,1.59377,1.59333,1.59364,32800000.0
2008-07-07 04:11:00,1.59384,1.59397,1.59384,1.59395,32400001.0
2008-07-07 04:12:00,1.59384,1.59384,1.59364,1.59376,22200000.0
2008-07-07 04:13:00,1.59365,1.59375,1.59307,1.59375,34700000.0
2008-07-07 04:14:00,1.59362,1.59382,1.59339,1.59367,42200000.0
2008-07-07 04:15:00,1.59368,1.59372,1.59354,1.59364,39000000.0
2008-07-07 04:16:00,1.59369,1.59384,1.59328,1.59383,51900000.0
2008-07-07 04:17:00,1.59403,1.59455,1.59403,1.59455,22800000.0
2008-07-07 04:18:00,1.59409,1.59462,1.59409,1.59457,44200000.0
2008-07-07 04:19:00,1.5945,1.59468,1.5945,1.59468,38200000.0
2008-07-07 04:20:00,1.59445,1.5945,1.59435,1.5944,52600001.0
2008-07-07 04:21:00,1.59457,1.59458,1.59442,1.5945,46700000.0
2008-07-07 04:22:00,1.59454,1.59457,1.59444,1.59444,50000000.0
2008-07-07 04:23:00,1.5945,1.5945,1.59439,1.59446,39200000.0
2008-07-07 04:24:00,1.59428,1.59442,1.59428,1.59442,27000000.0
2008-07-07 04:25:00,1.59451,1.59457,1.59428,1.59428,46800000.0
2008-07-07 04:26:00,1.59439,1.59446,1.5943,1.59442,43600000.0
2008-07-07 04:27:00,1.5944,1.5945,1.59425,1.59425,47000001.0
2008-07-07 04:28:00,1.59456,1.59456,1.59412,1.59442,33000000.0
2008-07-07 04:29:00,1.59421,1.59432,1.59399,1.59432,35000000.0
2008-07-07 04:30:00,1.59425,1.59455,1.594,1.59438,43800000.0
2008-07-07 04:31:00,1.59415,1.59439,1.59396,1.59409,40200000.0
2008-07-07 04:32:00,1.59414,1.59427,1.59414,1.59414,30000000.0
2008-07-07 04:33:00,1.59377,1.59396,1.59377,1.5939,53600000.0
2008-07-07 04:34:00,1.59398,1.59413,1.5939,1.59403,34000000.0
2008-07-07 04:35:00,1.59394,1.59408,1.59378,1.59381,37800000.0
2008-07-07 04:36:00,1.59398,1.59406,1.59387,1.59392,39000000.0
2008-07-07 04:37:00,1.59322,1.59368,1.59302,1.59368,26000000.0
2008-07-07 04:38:00,1.59396,1.59419,1.59385,1.59391,42000000.0
2008-07-07 04:39:00,1.59385,1.5941,1.5934,1.5941,32600000.0
2008-07-07 04:40:00,1.59384,1.59397,1.5937,1.59378,27000000.0
2008-07-07 04:41:00,1.59386,1.59403,1.59357,1.59388,63800001.0
2008-07-07 04:42:00,1.59373,1.594,1.59373,1.594,46200000.0
2008-07-07 04:43:00,1.59399,1.59426,1.59399,1.59416,31200000.0
2008-07-07 04:44:00,1.59399,1.59423,1.59354,1.59423,33400000.0
2008-07-07 04:45:00,1.5941,1.5941,1.59361,1.59394,38200000.0
2008-07-07 04:46:00,1.59381,1.59397,1.59292,1.59292,33200000.0
2008-07-07 04:47:00,1.59346,1.59381,1.59346,1.59371,50800000.0
2008-07-07 04:48:00,1.59368,1.59381,1.59361,1.59375,35000000.0
2008-07-07 04:49:00,1.59377,1.59434,1.59377,1.59419,21000000.0
2008-07-07 04:50:00,1.59417,1.59431,1.59378,1.5941,30100000.0
2008-07-07 04:51:00,1.59418,1.59441,1.59413,1.59438,30000000.0
2008-07-07 04:52:00,1.59445,1.59472,1.59445,1.59464,21200000.0
2008-07-07 04:53:00,1.59448,1.59453,1.59423,1.59432,39800000.0
2008-07-07 04:54:00,1.59471,1.59494,1.59458,1.59494,37800001.0
2008-07-07 04:55:00,1.59475,1.59475,1.59386,1.59403,20600000.0
2008-07-07 04:56:00,1.59397,1.5943,1.59397,1.5943,48800001.0
2008-07-07 04:57:00,1.59439,1.5949,1.59439,1.59472,47300000.0
2008-07-07 04:58:00,1.5948,1.59488,1.5945,1.59476,25600000.0
2008-07-07 04:59:00,1.59453,1.59507,1.59453,1.59505,37400001.0
2008-07-07 05:00:00,1.59497,1.59504,1.59472,1.59504,43500000.0
2008-07-07 05:01:00,1.59504,1.59532,1.59504,1.59518,27700000.0
2008-07-07 05:02:00,1.59517,1.59553,1.59517,1.59528,52600001.0
2008-07-07 05:03:00,1.59497,1.59524,1.59497,1.59516,30600000.0
2008-07-07 05:04:00,1.59478,1.59491,1.59432,1.59432,33200000.0
2008-07-07 05:05:00,1.59399,1.59461,1.59399,1.59461,34600001.0
2008-07-07 05:06:00,1.59488,1.5956,1.59483,1.59553,30400000.0
2008-07-07 05:07:00,1.59539,1.59548,1.59523,1.59528,58400000.0
2008-07-07 05:08:00,1.59523,1.59562,1.59523,1.59562,18700000.0
2008-07-07 05:09:00,1.5955,1.59556,1.59503,1.59503,57700000.0
2008-07-07 05:10:00,1.59505,1.59533,1.59473,1.59473,32400000.0
2008-07-07 05:11:00,1.59477,1.59494,1.59457,1.5946,38100000.0
2008-07-07 05:12:00,1.59485,1.59498,1.5947,1.59498,38200000.0
2008-07-07 05:13:00,1.59496,1.5952,1.59488,1.59488,27200000.0
2008-07-07 05:14:00,1.59518,1.59518,1.59498,1.5951,34200000.0
2008-07-07 05:15:00,1.59514,1.59514,1.59456,1.59456,39600000.0
2008-07-07 05:16:00,1.59474,1.59496,1.59474,1.59494,24200000.0
2008-07-07 05:17:00,1.59483,1.59524,1.59473,1.59519,39400001.0
2008-07-07 05:18:00,1.59541,1.59541,1.59516,1.59516,31800000.0
2008-07-07 05:19:00,1.59495,1.5956,1.59495,1.59529,43300000.0
2008-07-07 05:20:00,1.59493,1.59513,1.59483,1.59503,30800000.0
2008-07-07 05:21:00,1.59507,1.59519,1.59496,1.59504,28200000.0
2008-07-07 05:22:00,1.5947,1.59475,1.59455,1.59467,42400000.0
2008-07-07 05:23:00,1.59455,1.59529,1.59455,1.59516,53200000.0
2008-07-07 05:24:00,1.59491,1.59512,1.59491,1.59505,44400000.0
2008-07-07 05:25:00,1.59502,1.59502,1.59457,1.59483,49200000.0
2008-07-07 05:26:00,1.5949,1.59497,1.59481,1.59481,25200000.0
2008-07-07 05:27:00,1.5949,1.59517,1.5949,1.59505,24800000.0
2008-07-07 05:28:00,1.59525,1.59531,1.59458,1.59458,30800000.0
2008-07-07 05:29:00,1.59493,1.59521,1.59493,1.59521,24400000.0
2008-07-07 05:30:00,1.59522,1.59526,1.59502,1.59515,41100000.0
2008-07-07 05:31:00,1.59504,1.59521,1.59491,1.59498,64600000.0
2008-07-07 05:32:00,1.59515,1.59522,1.59477,1.59477,30400000.0
2008-07-07 05:33:00,1.59524,1.59524,1.5949,1.5949,44600000.0
2008-07-07 05:34:00,1.59526,1.59527,1.5951,1.59515,26000000.0
2008-07-07 05:35:00,1.59515,1.59527,1.59503,1.59517,31400000.0
2008-07-07 05:36:00,1.59507,1.59528,1.59503,1.59503,21000000.0
2008-07-07 05:37:00,1.5952,1.59554,1.5952,1.59541,86000001.0
2008-07-07 05:38:00,1.59534,1.59544,1.59521,1.59521,38000000.0
2008-07-07 05:39:00,1.59514,1.59514,1.59474,1.59498,26000000.0
2008-07-07 05:40:00,1.59492,1.59509,1.59476,1.59476,29400000.0
2008-07-07 05:41:00,1.59476,1.59504,1.59447,1.59504,118600000.0
2008-07-07 05:42:00,1.59499,1.59509,1.59464,1.59488,30600000.0
2008-07-07 05:43:00,1.59472,1.59509,1.59472,1.5949,28000000.0
2008-07-07 05:44:00,1.59484,1.59487,1.59446,1.59465,47200001.0
2008-07-07 05:45:00,1.59441,1.59471,1.59435,1.59435,65600000.0
2008-07-07 05:46:00,1.59434,1.59451,1.59434,1.59443,28000000.0
2008-07-07 05:47:00,1.59481,1.59543,1.5947,1.59538,46600000.0
2008-07-07 05:48:00,1.59534,1.59552,1.59534,1.59535,78500000.0
2008-07-07 05:49:00,1.59552,1.59571,1.59545,1.59552,39100000.0
2008-07-07 05:50:00,1.59519,1.59521,1.59476,1.59502,36800000.0
2008-07-07 05:51:00,1.59519,1.5954,1.59506,1.59506,24400000.0
2008-07-07 05:52:00,1.59537,1.59564,1.59533,1.59533,30000000.0
2008-07-07 05:53:00,1.59513,1.59548,1.59513,1.59548,50600000.0
2008-07-07 05:54:00,1.59545,1.59551,1.59526,1.59551,22400000.0
2008-07-07 05:55:00,1.59542,1.59555,1.59517,1.59541,16000000.0
2008-07-07 05:56:00,1.5954,1.59548,1.59513,1.59513,22600000.0
2008-07-07 05:57:00,1.5951,1.5953,1.59504,1.59504,36800000.0
2008-07-07 05:58:00,1.5952,1.59541,1.59513,1.59513,34200000.0
2008-07-07 05:59:00,1.59522,1.59523,1.59511,1.59512,41800000.0
2008-07-07 06:00:00,1.59513,1.59534,1.59501,1.59511,30200000.0
2008-07-07 06:01:00,1.59511,1.5953,1.59509,1.59517,28200000.0
2008-07-07 06:02:00,1.59516,1.59519,1.59481,1.59519,50800000.0
2008-07-07 06:03:00,1.59499,1.59519,1.59499,1.59502,36000000.0
2008-07-07 06:04:00,1.59492,1.59505,1.59485,1.595,53600000.0
2008-07-07 06:05:00,1.59498,1.59543,1.59483,1.5952,37400000.0
2008-07-07 06:06:00,1.59515,1.59548,1.59515,1.59522,32600000.0
2008-07-07 06:07:00,1.59516,1.59522,1.59497,1.59508,45700000.0
2008-07-07 06:08:00,1.59521,1.59521,1.59495,1.59514,39300000.0
2008-07-07 06:09:00,1.59506,1.59522,1.59505,1.59511,24300000.0
2008-07-07 06:10:00,1.59523,1.59523,1.59506,1.59511,36400000.0
2008-07-07 06:11:00,1.59515,1.59527,1.595,1.595,41000000.0
2008-07-07 06:12:00,1.59509,1.59522,1.59499,1.59504,35600000.0
2008-07-07 06:13:00,1.59517,1.59552,1.59516,1.59543,61400001.0
2008-07-07 06:14:00,1.59548,1.59548,1.59508,1.59538,56500000.0
2008-07-07 06:15:00,1.59531,1.59548,1.59508,1.59516,31600000.0
2008-07-07 06:16:00,1.5952,1.5952,1.5949,1.59498,37900000.0
2008-07-07 06:17:00,1.5947,1.59517,1.5947,1.59517,23600000.0
2008-07-07 06:18:00,1.59518,1.59538,1.59513,1.5952,38500000.0
2008-07-07 06:19:00,1.5952,1.5953,1.59508,1.59508,29800000.0
2008-07-07 06:20:00,1.59521,1.59531,1.59507,1.59507,24600000.0
2008-07-07 06:21:00,1.59513,1.59537,1.59513,1.59537,32000000.0
2008-07-07 06:22:00,1.59532,1.59536,1.59504,1.59517,50300000.0
2008-07-07 06:23:00,1.59519,1.59528,1.59488,1.59528,26800000.0
2008-07-07 06:24:00,1.59513,1.59513,1.59465,1.59492,27600000.0
2008-07-07 06:25:00,1.59497,1.59502,1.5949,1.59497,30400000.0
2008-07-07 06:26:00,1.59495,1.59538,1.59481,1.5953,35600001.0
2008-07-07 06:27:00,1.59525,1.59542,1.59521,1.59542,31200000.0
2008-07-07 06:28:00,1.59564,1.5958,1.5956,1.59574,35200000.0
2008-07-07 06:29:00,1.59577,1.59584,1.59566,1.59566,30400000.0
2008-07-07 06:30:00,1.59574,1.59574,1.59555,1.59571,41000000.0
2008-07-07 06:31:00,1.5957,1.5957,1.5955,1.59558,41100000.0
2008-07-07 06:32:00,1.59559,1.59559,1.59528,1.5954,43000000.0
2008-07-07 06:33:00,1.59556,1.59581,1.59535,1.59535,34000000.0
2008-07-07 06:34:00,1.59526,1.59553,1.59504,1.5952,42300000.0
2008-07-07 06:35:00,1.59519,1.59571,1.59519,1.59554,59600001.0
2008-07-07 06:36:00,1.59548,1.59561,1.59509,1.59551,55100000.0
2008-07-07 06:37:00,1.59547,1.59547,1.59491,1.59491,40600000.0
2008-07-07 06:38:00,1.59535,1.59547,1.59522,1.59522,29000000.0
2008-07-07 06:39:00,1.59555,1.59556,1.59518,1.59546,47900000.0
2008-07-07 06:40:00,1.59532,1.59551,1.59503,1.59503,27400000.0
2008-07-07 06:41:00,1.59493,1.59534,1.59468,1.59534,38700000.0
2008-07-07 06:42:00,1.59475,1.59519,1.59475,1.59519,41000000.0
2008-07-07 06:43:00,1.59536,1.59545,1.59511,1.59527,32600000.0
2008-07-07 06:44:00,1.5952,1.5955,1.5952,1.59544,41600000.0
2008-07-07 06:45:00,1.5954,1.59558,1.59523,1.59523,45200000.0
2008-07-07 06:46:00,1.59522,1.59527,1.59486,1.59486,44600000.0
2008-07-07 06:47:00,1.59502,1.59521,1.59498,1.59519,34800000.0
2008-07-07 06:48:00,1.59516,1.59543,1.59505,1.59528,29400000.0
2008-07-07 06:49:00,1.59534,1.59539,1.59506,1.59539,25200000.0
2008-07-07 06:50:00,1.59545,1.59563,1.59538,1.59548,35800000.0
2008-07-07 06:51:00,1.5956,1.5956,1.59539,1.59551,35900000.0
2008-07-07 06:52:00,1.59568,1.59573,1.59542,1.59568,33000000.0
2008-07-07 06:53:00,1.59539,1.59546,1.59506,1.59546,37200000.0
2008-07-07 06:54:00,1.59545,1.59569,1.59534,1.59538,31000000.0
2008-07-07 06:55:00,1.59563,1.59563,1.59544,1.59553,75300000.0
2008-07-07 06:56:00,1.59541,1.59541,1.59516,1.59516,41400000.0
2008-07-07 06:57:00,1.59521,1.59521,1.59469,1.59499,52700000.0
2008-07-07 06:58:00,1.59459,1.59525,1.59459,1.59525,21000000.0
2008-07-07 06:59:00,1.59492,1.59494,1.59452,1.59452,33200000.0
2008-07-07 07:00:00,1.59494,1.59508,1.59486,1.59495,55200001.0
2008-07-07 07:01:00,1.59498,1.59502,1.59479,1.59493,56400000.0
2008-07-07 07:02:00,1.59486,1.59507,1.59486,1.59499,40200000.0
2008-07-07 07:03:00,1.59513,1.59513,1.59471,1.59477,30000000.0
2008-07-07 07:04:00,1.59486,1.59495,1.59466,1.59471,18000000.0
2008-07-07 07:05:00,1.59469,1.59479,1.59442,1.59442,39800000.0
2008-07-07 07:06:00,1.59445,1.59461,1.59441,1.59457,37400000.0
2008-07-07 07:07:00,1.59455,1.59473,1.59455,1.59473,28700000.0
2008-07-07 07:08:00,1.59469,1.59496,1.59449,1.59478,29800000.0
2008-07-07 07:09:00,1.59499,1.59532,1.59499,1.5953,19600000.0
2008-07-07 07:10:00,1.59519,1.59519,1.59501,1.59502,35600000.0
2008-07-07 07:11:00,1.59503,1.59504,1.59469,1.59469,52700000.0
2008-07-07 07:12:00,1.59511,1.59522,1.5947,1.5952,36200000.0
2008-07-07 07:13:00,1.59547,1.59556,1.59545,1.59553,30400000.0
2008-07-07 07:14:00,1.5955,1.59559,1.59524,1.59524,80699999.0
2008-07-07 07:15:00,1.59532,1.59543,1.59506,1.59541,25800000.0
2008-07-07 07:16:00,1.59514,1.59554,1.59514,1.59554,30100000.0
2008-07-07 07:17:00,1.59542,1.59554,1.59511,1.59531,40200000.0
2008-07-07 07:18:00,1.59524,1.59545,1.59504,1.59537,36400000.0
2008-07-07 07:19:00,1.59532,1.59604,1.59525,1.59575,39600000.0
2008-07-07 07:20:00,1.59546,1.59583,1.59541,1.59562,40900000.0
2008-07-07 07:21:00,1.59572,1.59604,1.59571,1.59602,20600000.0
2008-07-07 07:22:00,1.59593,1.59605,1.59576,1.5959,47000000.0
2008-07-07 07:23:00,1.59585,1.59605,1.59577,1.59587,47400000.0
2008-07-07 07:24:00,1.59571,1.59572,1.59553,1.59556,35200000.0
2008-07-07 07:25:00,1.59561,1.59568,1.59545,1.59548,54600000.0
2008-07-07 07:26:00,1.5955,1.59567,1.5955,1.59564,37300000.0
2008-07-07 07:27:00,1.59559,1.59559,1.59492,1.59516,25600000.0
2008-07-07 07:28:00,1.59523,1.59543,1.59486,1.59542,30000000.0
2008-07-07 07:29:00,1.59551,1.59551,1.59518,1.59536,46800001.0
2008-07-07 07:30:00,1.59536,1.59536,1.59482,1.59528,37400000.0
2008-07-07 07:31:00,1.59525,1.59549,1.59522,1.59522,29200000.0
2008-07-07 07:32:00,1.59515,1.59542,1.5949,1.59534,53500000.0
2008-07-07 07:33:00,1.59525,1.59527,1.59472,1.59472,45200000.0
2008-07-07 07:34:00,1.595,1.59535,1.595,1.59535,109000000.0
2008-07-07 07:35:00,1.59501,1.59506,1.5947,1.59481,35400000.0
2008-07-07 07:36:00,1.59463,1.59463,1.5943,1.5943,44400000.0
2008-07-07 07:37:00,1.59374,1.59397,1.59353,1.59393,21600000.0
2008-07-07 07:38:00,1.59441,1.59471,1.59424,1.59458,31600000.0
2008-07-07 07:39:00,1.59503,1.59537,1.59484,1.59504,38200000.0
2008-07-07 07:40:00,1.59509,1.5953,1.59505,1.59516,41200000.0
2008-07-07 07:41:00,1.59499,1.59517,1.59499,1.59511,30600000.0
2008-07-07 07:42:00,1.59501,1.5953,1.59483,1.5953,47700000.0
2008-07-07 07:43:00,1.5954,1.5954,1.5951,1.5954,53800000.0
2008-07-07 07:44:00,1.59531,1.59531,1.59505,1.59527,46800001.0
2008-07-07 07:45:00,1.59521,1.59521,1.59433,1.59481,41100000.0
2008-07-07 07:46:00,1.59477,1.59494,1.59473,1.5949,30600000.0
2008-07-07 07:47:00,1.59476,1.59492,1.59455,1.59492,35900000.0
2008-07-07 07:48:00,1.59469,1.59469,1.59449,1.59464,25400000.0
2008-07-07 07:49:00,1.59468,1.59468,1.59427,1.59427,49000000.0
2008-07-07 07:50:00,1.5948,1.59505,1.5948,1.59505,32200000.0
2008-07-07 07:51:00,1.59499,1.59503,1.59439,1.59456,28800000.0
2008-07-07 07:52:00,1.59441,1.59459,1.59426,1.59454,22000000.0
2008-07-07 07:53:00,1.59475,1.595,1.59474,1.59491,39800000.0
2008-07-07 07:54:00,1.59479,1.59479,1.59385,1.59385,29200000.0
2008-07-07 07:55:00,1.59393,1.59393,1.59346,1.59384,62800001.0
2008-07-07 07:56:00,1.59393,1.59405,1.59376,1.59405,45000000.0
2008-07-07 07:57:00,1.59378,1.59378,1.5931,1.59353,27800000.0
2008-07-07 07:58:00,1.59351,1.59415,1.59351,1.59415,55400000.0
2008-07-07 07:59:00,1.5941,1.59495,1.5941,1.59495,49600000.0
2008-07-07 08:00:00,1.59508,1.59528,1.5949,1.5951,30600000.0
2008-07-07 08:01:00,1.59511,1.59511,1.59492,1.59492,22400000.0
2008-07-07 08:02:00,1.59483,1.59549,1.59469,1.59548,37600000.0
2008-07-07 08:03:00,1.59556,1.59559,1.59538,1.59556,39000000.0
2008-07-07 08:04:00,1.59547,1.59583,1.59544,1.59571,30600000.0
2008-07-07 08:05:00,1.59578,1.59595,1.59578,1.59585,40000001.0
2008-07-07 08:06:00,1.59565,1.59572,1.59539,1.59565,44600000.0
2008-07-07 08:07:00,1.5957,1.59593,1.5956,1.59578,53800001.0
2008-07-07 08:08:00,1.5956,1.5956,1.59534,1.59535,36200000.0
2008-07-07 08:09:00,1.59556,1.59564,1.59529,1.59564,39000000.0
2008-07-07 08:10:00,1.59541,1.59541,1.59483,1.59493,34100000.0
2008-07-07 08:11:00,1.59484,1.59492,1.59466,1.59476,38500000.0
2008-07-07 08:12:00,1.5948,1.5949,1.59464,1.59476,44200000.0
2008-07-07 08:13:00,1.59442,1.59505,1.59442,1.59499,37500000.0
2008-07-07 08:14:00,1.59513,1.59513,1.59504,1.59506,29000000.0
2008-07-07 08:15:00,1.59519,1.59519,1.5949,1.59505,37400000.0
2008-07-07 08:16:00,1.59508,1.59525,1.59479,1.59525,37600000.0
2008-07-07 08:17:00,1.59557,1.59565,1.59538,1.59538,60700001.0
2008-07-07 08:18:00,1.59502,1.5956,1.59502,1.5956,39800000.0
2008-07-07 08:19:00,1.59548,1.59548,1.59511,1.59524,38200000.0
2008-07-07 08:20:00,1.59534,1.59536,1.59514,1.59529,33000000.0
2008-07-07 08:21:00,1.59522,1.59541,1.59507,1.59507,25600000.0
2008-07-07 08:22:00,1.59497,1.59527,1.59497,1.59527,25600000.0
2008-07-07 08:23:00,1.59519,1.5954,1.59513,1.59517,27400000.0
2008-07-07 08:24:00,1.59531,1.59531,1.59481,1.59502,37400000.0
2008-07-07 08:25:00,1.59503,1.59513,1.59494,1.59494,37300000.0
2008-07-07 08:26:00,1.59519,1.59543,1.59512,1.59542,38600000.0
2008-07-07 08:27:00,1.59542,1.5955,1.59514,1.59514,48100000.0
2008-07-07 08:28:00,1.59532,1.59537,1.59518,1.59537,48600000.0
2008-07-07 08:29:00,1.59516,1.59516,1.59464,1.59479,57000000.0
2008-07-07 08:30:00,1.59479,1.59481,1.59416,1.59416,38000000.0
2008-07-07 08:31:00,1.59416,1.59458,1.59409,1.59458,52400000.0
2008-07-07 08:32:00,1.59477,1.59534,1.59477,1.59525,32500000.0
2008-07-07 08:33:00,1.59537,1.59572,1.59522,1.59558,27800000.0
2008-07-07 08:34:00,1.59578,1.59578,1.59547,1.59572,36200000.0
2008-07-07 08:35:00,1.59545,1.59554,1.5952,1.5952,72500000.0
2008-07-07 08:36:00,1.59545,1.59545,1.59477,1.59502,65200001.0
2008-07-07 08:37:00,1.59516,1.59517,1.59494,1.59509,31000000.0
2008-07-07 08:38:00,1.59513,1.59528,1.59504,1.59504,40400001.0
2008-07-07 08:39:00,1.59516,1.59516,1.59456,1.59488,28000000.0
2008-07-07 08:40:00,1.5947,1.5947,1.5937,1.5937,30900000.0
2008-07-07 08:41:00,1.59431,1.59459,1.59414,1.59436,44300000.0
2008-07-07 08:42:00,1.59452,1.59455,1.59433,1.59448,46600000.0
2008-07-07 08:43:00,1.59432,1.59432,1.5938,1.5938,31800000.0
2008-07-07 08:44:00,1.59427,1.59432,1.59377,1.59415,27000000.0
2008-07-07 08:45:00,1.59421,1.59447,1.59416,1.59416,34400000.0
2008-07-07 08:46:00,1.5945,1.5945,1.5938,1.5938,50900000.0
2008-07-07 08:47:00,1.59374,1.59398,1.5936,1.59369,19200000.0
2008-07-07 08:48:00,1.59378,1.59384,1.59319,1.59319,40200000.0
2008-07-07 08:49:00,1.59274,1.59368,1.59274,1.59364,65800000.0
2008-07-07 08:50:00,1.59346,1.59359,1.59319,1.59359,25600000.0
2008-07-07 08:51:00,1.59359,1.59371,1.59334,1.59334,59600001.0
2008-07-07 08:52:00,1.5937,1.59378,1.5935,1.59357,47000000.0
2008-07-07 08:53:00,1.5934,1.59376,1.59332,1.59376,32400000.0
2008-07-07 08:54:00,1.59378,1.59388,1.59361,1.59375,18900000.0
2008-07-07 08:55:00,1.59409,1.59414,1.59385,1.59387,28600000.0
2008-07-07 08:56:00,1.59375,1.59398,1.59359,1.59383,66000000.0
2008-07-07 08:57:00,1.59378,1.59378,1.59356,1.59368,36500000.0
2008-07-07 08:58:00,1.5938,1.59386,1.59353,1.59386,33400000.0
2008-07-07 08:59:00,1.59375,1.59402,1.59365,1.59373,17200000.0
2008-07-07 09:00:00,1.59392,1.59394,1.59348,1.59394,29200000.0
2008-07-07 09:01:00,1.59381,1.59398,1.59375,1.5938,54600000.0
2008-07-07 09:02:00,1.59371,1.59371,1.59348,1.59348,30000000.0
2008-07-07 09:03:00,1.59296,1.59336,1.59296,1.5931,43800000.0
2008-07-07 09:04:00,1.59343,1.59353,1.59333,1.59345,23400000.0
2008-07-07 09:05:00,1.59326,1.59331,1.59293,1.59326,30700000.0
2008-07-07 09:06:00,1.59323,1.59333,1.59263,1.5929,53000002.0
2008-07-07 09:07:00,1.59285,1.5929,1.59243,1.59266,34800000.0
2008-07-07 09:08:00,1.5928,1.59344,1.5928,1.59339,31400000.0
2008-07-07 09:09:00,1.59337,1.59337,1.59275,1.59315,32200000.0
2008-07-07 09:10:00,1.59318,1.59321,1.59301,1.59311,28200000.0
2008-07-07 09:11:00,1.59314,1.59334,1.59298,1.59329,38200000.0
2008-07-07 09:12:00,1.59319,1.59408,1.59306,1.59408,28000000.0
2008-07-07 09:13:00,1.59386,1.59503,1.59386,1.59503,48600002.0
2008-07-07 09:14:00,1.59506,1.59557,1.59506,1.59557,40900000.0
2008-07-07 09:15:00,1.59551,1.59561,1.59529,1.59561,33000000.0
2008-07-07 09:16:00,1.59548,1.59629,1.59548,1.59607,26300000.0
2008-07-07 09:17:00,1.59596,1.59596,1.59532,1.59561,32200000.0
2008-07-07 09:18:00,1.59582,1.59609,1.59566,1.59604,39600001.0
2008-07-07 09:19:00,1.59586,1.59609,1.59526,1.59526,41600001.0
2008-07-07 09:20:00,1.59547,1.59642,1.59538,1.59612,25400000.0
2008-07-07 09:21:00,1.59633,1.59653,1.59623,1.59632,29400000.0
2008-07-07 09:22:00,1.59639,1.59666,1.59637,1.59659,21400000.0
2008-07-07 09:23:00,1.59634,1.59654,1.59584,1.59594,49500000.0
2008-07-07 09:24:00,1.5962,1.59636,1.59557,1.59557,34000000.0
2008-07-07 09:25:00,1.59544,1.59561,1.59541,1.59552,32600000.0
2008-07-07 09:26:00,1.59557,1.59578,1.59521,1.59578,69700000.0
2008-07-07 09:27:00,1.59585,1.59592,1.59566,1.59592,23400000.0
2008-07-07 09:28:00,1.59608,1.59621,1.59589,1.59611,35400000.0
2008-07-07 09:29:00,1.59615,1.59615,1.59588,1.5959,31800000.0
2008-07-07 09:30:00,1.59594,1.59673,1.59594,1.59673,45200000.0
2008-07-07 09:31:00,1.59656,1.59667,1.59631,1.59633,37600000.0
2008-07-07 09:32:00,1.59644,1.59679,1.59639,1.59669,41300000.0
2008-07-07 09:33:00,1.59684,1.59684,1.59653,1.59658,42000000.0
2008-07-07 09:34:00,1.59635,1.59654,1.59627,1.59645,32200000.0
2008-07-07 09:35:00,1.59637,1.59637,1.59612,1.59623,69000001.0
2008-07-07 09:36:00,1.59621,1.59631,1.59583,1.59583,31500000.0
2008-07-07 09:37:00,1.59579,1.5959,1.59562,1.5959,43300000.0
2008-07-07 09:38:00,1.59585,1.59595,1.59572,1.59587,37000000.0
2008-07-07 09:39:00,1.59576,1.59609,1.59576,1.5959,37000001.0
2008-07-07 09:40:00,1.59612,1.59643,1.59612,1.59634,45200000.0
2008-07-07 09:41:00,1.59635,1.59645,1.5961,1.59645,32600000.0
2008-07-07 09:42:00,1.59632,1.59636,1.59611,1.59617,60400000.0
2008-07-07 09:43:00,1.59601,1.59618,1.59593,1.59611,38400001.0
2008-07-07 09:44:00,1.59596,1.596,1.59576,1.5958,31400000.0
2008-07-07 09:45:00,1.596,1.59605,1.5952,1.5952,44900000.0
2008-07-07 09:46:00,1.59571,1.59609,1.5955,1.59595,47600000.0
2008-07-07 09:47:00,1.59592,1.59592,1.59568,1.59568,34600000.0
2008-07-07 09:48:00,1.59543,1.59556,1.59514,1.59556,42400000.0
2008-07-07 09:49:00,1.59555,1.59582,1.59538,1.5957,27400000.0
2008-07-07 09:50:00,1.59595,1.59611,1.59576,1.59594,38800000.0
2008-07-07 09:51:00,1.59601,1.59623,1.59593,1.59623,48400000.0
2008-07-07 09:52:00,1.59626,1.59627,1.596,1.59622,40400000.0
2008-07-07 09:53:00,1.59615,1.59654,1.59615,1.5963,49500000.0
2008-07-07 09:54:00,1.59632,1.59646,1.59616,1.59646,28000000.0
2008-07-07 09:55:00,1.59673,1.59744,1.59673,1.59744,41800000.0
2008-07-07 09:56:00,1.59693,1.59715,1.59673,1.59673,44600000.0
2008-07-07 09:57:00,1.59697,1.59718,1.59687,1.59717,44500000.0
2008-07-07 09:58:00,1.59711,1.59746,1.59699,1.59734,28400000.0
2008-07-07 09:59:00,1.59751,1.5976,1.59747,1.5976,32600000.0
2008-07-07 10:00:00,1.59749,1.59774,1.59737,1.59755,48200000.0
2008-07-07 10:01:00,1.59774,1.59774,1.59734,1.59735,36600000.0
2008-07-07 10:02:00,1.59742,1.59754,1.59719,1.5973,49000000.0
2008-07-07 10:03:00,1.59716,1.59732,1.59704,1.59704,49800000.0
2008-07-07 10:04:00,1.59712,1.59712,1.59644,1.59662,48400000.0
2008-07-07 10:05:00,1.59672,1.5968,1.59625,1.59668,62100001.0
2008-07-07 10:06:00,1.59695,1.59704,1.5964,1.5964,33000000.0
2008-07-07 10:07:00,1.5966,1.59673,1.59651,1.59661,31900000.0
2008-07-07 10:08:00,1.59639,1.59661,1.59627,1.59645,33600001.0
2008-07-07 10:09:00,1.5966,1.5966,1.59643,1.59657,16000000.0
2008-07-07 10:10:00,1.59648,1.59654,1.59605,1.59644,33000000.0
2008-07-07 10:11:00,1.59653,1.59668,1.59624,1.59666,50000000.0
2008-07-07 10:12:00,1.59662,1.59692,1.59662,1.59675,37200000.0
2008-07-07 10:13:00,1.5967,1.5967,1.59621,1.59636,53200000.0
2008-07-07 10:14:00,1.59631,1.59659,1.59626,1.59635,83100000.0
2008-07-07 10:15:00,1.59614,1.59622,1.59592,1.59592,41900000.0
2008-07-07 10:16:00,1.59607,1.5962,1.59593,1.59609,40200000.0
2008-07-07 10:17:00,1.59613,1.5963,1.59582,1.59628,35600000.0
2008-07-07 10:18:00,1.59657,1.59678,1.59648,1.59662,43800000.0
2008-07-07 10:19:00,1.59666,1.59704,1.59665,1.59701,29200000.0
2008-07-07 10:20:00,1.59715,1.59727,1.59703,1.59727,17000000.0
2008-07-07 10:21:00,1.59688,1.59713,1.59672,1.59672,39200000.0
2008-07-07 10:22:00,1.59696,1.59702,1.59636,1.59687,43100000.0
2008-07-07 10:23:00,1.59676,1.597,1.5967,1.59675,76400002.0
2008-07-07 10:24:00,1.59698,1.59714,1.59685,1.59714,31800000.0
2008-07-07 10:25:00,1.59717,1.59717,1.59673,1.59673,44600000.0
2008-07-07 10:26:00,1.59669,1.59687,1.59663,1.59676,42400000.0
2008-07-07 10:27:00,1.59689,1.59702,1.59671,1.59671,25200000.0
2008-07-07 10:28:00,1.59691,1.59706,1.59676,1.59678,43400000.0
2008-07-07 10:29:00,1.59688,1.59711,1.59666,1.59698,39800000.0
2008-07-07 10:30:00,1.59698,1.59707,1.59658,1.59698,30200000.0
2008-07-07 10:31:00,1.59698,1.59732,1.59698,1.59707,43300000.0
2008-07-07 10:32:00,1.59687,1.59701,1.59687,1.59697,28200000.0
2008-07-07 10:33:00,1.59674,1.59686,1.59668,1.59678,43800000.0
2008-07-07 10:34:00,1.59725,1.59762,1.59725,1.59739,43200000.0
2008-07-07 10:35:00,1.59722,1.59722,1.59681,1.59688,44000000.0
2008-07-07 10:36:00,1.59687,1.59692,1.59658,1.59658,43300000.0
2008-07-07 10:37:00,1.59693,1.59729,1.59688,1.59714,40200000.0
2008-07-07 10:38:00,1.59728,1.59748,1.59683,1.59722,46200000.0
2008-07-07 10:39:00,1.59704,1.59804,1.59704,1.5978,41400000.0
2008-07-07 10:40:00,1.59769,1.59769,1.59721,1.59721,20000000.0
2008-07-07 10:41:00,1.59734,1.5976,1.59726,1.5975,44600000.0
2008-07-07 10:42:00,1.59771,1.59784,1.59738,1.59768,43400000.0
2008-07-07 10:43:00,1.5976,1.59787,1.59755,1.59755,33000000.0
2008-07-07 10:44:00,1.59765,1.59796,1.59762,1.59796,25800000.0
2008-07-07 10:45:00,1.59787,1.59823,1.59769,1.59769,53300000.0
2008-07-07 10:46:00,1.59828,1.59831,1.59701,1.59706,43800000.0
2008-07-07 10:47:00,1.59722,1.59747,1.59717,1.59717,26600000.0
2008-07-07 10:48:00,1.59703,1.59726,1.59689,1.59696,25800000.0
2008-07-07 10:49:00,1.59691,1.5977,1.59691,1.5973,45700000.0
2008-07-07 10:50:00,1.59741,1.59744,1.59682,1.5972,44000000.0
2008-07-07 10:51:00,1.59732,1.5978,1.59727,1.59771,34800000.0
2008-07-07 10:52:00,1.59773,1.59802,1.59769,1.5979,34600000.0
2008-07-07 10:53:00,1.5978,1.59794,1.59768,1.59785,22000000.0
2008-07-07 10:54:00,1.59796,1.59796,1.59746,1.59776,25600000.0
2008-07-07 10:55:00,1.59769,1.59769,1.59703,1.59703,30800000.0
2008-07-07 10:56:00,1.59688,1.59688,1.59652,1.59661,45600000.0
2008-07-07 10:57:00,1.59662,1.59675,1.59644,1.59666,19400000.0
2008-07-07 10:58:00,1.59664,1.59711,1.59664,1.59683,46300000.0
2008-07-07 10:59:00,1.5971,1.59788,1.5971,1.59788,30200000.0
2008-07-07 11:00:00,1.5982,1.5982,1.59738,1.59738,44600000.0
2008-07-07 11:01:00,1.59728,1.59748,1.59723,1.59737,37600000.0
2008-07-07 11:02:00,1.59766,1.59777,1.59729,1.59734,35900000.0
2008-07-07 11:03:00,1.59755,1.59775,1.59749,1.59775,54700001.0
2008-07-07 11:04:00,1.59807,1.59807,1.59749,1.59772,38499999.0
2008-07-07 11:05:00,1.59751,1.59773,1.59721,1.59769,47100000.0
2008-07-07 11:06:00,1.59778,1.5978,1.59729,1.59775,87500000.0
2008-07-07 11:07:00,1.59777,1.59788,1.59763,1.59764,42700000.0
2008-07-07 11:08:00,1.59784,1.59784,1.59755,1.59759,30100000.0
2008-07-07 11:09:00,1.5975,1.59786,1.5975,1.59763,43300000.0
2008-07-07 11:10:00,1.59754,1.59776,1.59738,1.59748,64000000.0
2008-07-07 11:11:00,1.59738,1.59773,1.59714,1.59773,37300000.0
2008-07-07 11:12:00,1.59782,1.59849,1.59782,1.59849,51200001.0
2008-07-07 11:13:00,1.59856,1.59865,1.59839,1.59852,57400000.0
2008-07-07 11:14:00,1.59824,1.59824,1.5975,1.59762,49600000.0
2008-07-07 11:15:00,1.5977,1.5981,1.5977,1.59772,46400000.0
2008-07-07 11:16:00,1.59772,1.59774,1.59704,1.59722,31400000.0
2008-07-07 11:17:00,1.59724,1.59776,1.59724,1.59755,36300000.0
2008-07-07 11:18:00,1.59758,1.59776,1.59705,1.59759,35200000.0
2008-07-07 11:19:00,1.5976,1.59764,1.59743,1.59748,30600000.0
2008-07-07 11:20:00,1.5974,1.59759,1.5974,1.59753,23800000.0
2008-07-07 11:21:00,1.59759,1.59823,1.59752,1.59817,42000000.0
2008-07-07 11:22:00,1.59819,1.59834,1.59805,1.59834,41400000.0
2008-07-07 11:23:00,1.59838,1.59853,1.59819,1.59831,35800000.0
2008-07-07 11:24:00,1.59826,1.59847,1.59798,1.59816,30600000.0
2008-07-07 11:25:00,1.59826,1.59844,1.59803,1.59836,52000001.0
2008-07-07 11:26:00,1.59827,1.59845,1.59824,1.59836,48400000.0
2008-07-07 11:27:00,1.59821,1.59836,1.59781,1.59836,39500000.0
2008-07-07 11:28:00,1.59798,1.59808,1.59795,1.59796,51300000.0
2008-07-07 11:29:00,1.59792,1.59793,1.59778,1.59787,52500000.0
2008-07-07 11:30:00,1.59784,1.59784,1.59745,1.59759,17800000.0
2008-07-07 11:31:00,1.59741,1.59741,1.59694,1.5972,35900000.0
2008-07-07 11:32:00,1.59707,1.59754,1.59707,1.59734,28800000.0
2008-07-07 11:33:00,1.59747,1.59758,1.59731,1.59755,48400000.0
2008-07-07 11:34:00,1.59719,1.5977,1.59717,1.5977,24200000.0
2008-07-07 11:35:00,1.59757,1.59772,1.59752,1.59772,45000000.0
2008-07-07 11:36:00,1.5976,1.5976,1.59748,1.59755,19800000.0
2008-07-07 11:37:00,1.59754,1.59773,1.59742,1.59767,35000000.0
2008-07-07 11:38:00,1.59765,1.59784,1.59748,1.59776,52800000.0
2008-07-07 11:39:00,1.59764,1.59765,1.59743,1.59756,54200000.0
2008-07-07 11:40:00,1.59756,1.5977,1.59739,1.5977,49000001.0
2008-07-07 11:41:00,1.59746,1.59763,1.59746,1.59763,28200000.0
2008-07-07 11:42:00,1.59771,1.59775,1.59739,1.59739,34300000.0
2008-07-07 11:43:00,1.59752,1.5978,1.59752,1.59767,23200000.0
2008-07-07 11:44:00,1.59787,1.59793,1.59776,1.59776,56100000.0
2008-07-07 11:45:00,1.59804,1.59828,1.5979,1.59828,33900000.0
2008-07-07 11:46:00,1.59809,1.59864,1.59804,1.59864,29800000.0
2008-07-07 11:47:00,1.59845,1.5987,1.59836,1.5985,41000000.0
2008-07-07 11:48:00,1.59815,1.59815,1.59757,1.59757,27800000.0
2008-07-07 11:49:00,1.59767,1.59798,1.59753,1.59796,36800000.0
2008-07-07 11:50:00,1.59787,1.59814,1.59764,1.59794,32400000.0
2008-07-07 11:51:00,1.59786,1.59786,1.59766,1.59772,28400000.0
2008-07-07 11:52:00,1.59752,1.59774,1.59737,1.59755,48800000.0
2008-07-07 11:53:00,1.59747,1.59764,1.59705,1.59714,43600000.0
2008-07-07 11:54:00,1.59724,1.59739,1.59711,1.59729,33200000.0
2008-07-07 11:55:00,1.59707,1.59721,1.5967,1.59721,27600000.0
2008-07-07 11:56:00,1.59723,1.59782,1.59708,1.59764,28600000.0
2008-07-07 11:57:00,1.59782,1.59788,1.59755,1.59766,21200000.0
2008-07-07 11:58:00,1.59776,1.59821,1.59772,1.59773,45200000.0
2008-07-07 11:59:00,1.59772,1.59811,1.59768,1.59774,29000000.0
2008-07-07 12:00:00,1.59777,1.59791,1.59675,1.59694,28400000.0
2008-07-07 12:01:00,1.5971,1.59722,1.59699,1.59712,22000000.0
2008-07-07 12:02:00,1.5971,1.5971,1.59645,1.59645,42400000.0
2008-07-07 12:03:00,1.59644,1.5966,1.5962,1.5962,29200000.0
2008-07-07 12:04:00,1.59676,1.5971,1.59676,1.59702,48100000.0
2008-07-07 12:05:00,1.59708,1.59756,1.59691,1.59756,36000000.0
2008-07-07 12:06:00,1.5974,1.5974,1.59712,1.59712,61300000.0
2008-07-07 12:07:00,1.59725,1.59742,1.59694,1.59719,56600000.0
2008-07-07 12:08:00,1.59716,1.59732,1.59701,1.59703,37800000.0
2008-07-07 12:09:00,1.5972,1.59733,1.59713,1.59713,74400000.0
2008-07-07 12:10:00,1.59718,1.59718,1.59684,1.59684,31000000.0
2008-07-07 12:11:00,1.59684,1.59712,1.59665,1.59681,48500000.0
2008-07-07 12:12:00,1.5968,1.59686,1.5965,1.59668,47200000.0
2008-07-07 12:13:00,1.59685,1.59689,1.59671,1.59679,32800000.0
2008-07-07 12:14:00,1.59666,1.59677,1.59639,1.59667,48200000.0
2008-07-07 12:15:00,1.59679,1.59686,1.59645,1.59678,25200000.0
2008-07-07 12:16:00,1.5964,1.59688,1.59613,1.59688,42600000.0
2008-07-07 12:17:00,1.59723,1.59768,1.59723,1.59768,17200000.0
2008-07-07 12:18:00,1.59802,1.59828,1.59779,1.59828,35400000.0
2008-07-07 12:19:00,1.59838,1.5987,1.59836,1.59849,29200000.0
2008-07-07 12:20:00,1.59839,1.59863,1.59827,1.59849,41900000.0
2008-07-07 12:21:00,1.59882,1.59931,1.59882,1.59888,46400000.0
2008-07-07 12:22:00,1.59892,1.59894,1.59861,1.59889,59800001.0
2008-07-07 12:23:00,1.5989,1.59918,1.59884,1.59908,49200000.0
2008-07-07 12:24:00,1.59885,1.59916,1.59884,1.59898,24400000.0
2008-07-07 12:25:00,1.59895,1.5992,1.59872,1.59887,38800000.0
2008-07-07 12:26:00,1.59896,1.59937,1.59875,1.59927,31600000.0
2008-07-07 12:27:00,1.59917,1.59917,1.59877,1.59902,58800001.0
2008-07-07 12:28:00,1.59922,1.59942,1.599,1.59903,26600000.0
2008-07-07 12:29:00,1.59878,1.59886,1.5985,1.59875,35400000.0
2008-07-07 12:30:00,1.59861,1.59891,1.59861,1.59891,31400000.0
2008-07-07 12:31:00,1.59889,1.59889,1.59861,1.59861,43000000.0
2008-07-07 12:32:00,1.59869,1.59909,1.59859,1.59862,45800000.0
2008-07-07 12:33:00,1.59869,1.59869,1.59824,1.59837,21400000.0
2008-07-07 12:34:00,1.5983,1.59868,1.5983,1.59868,23600000.0
2008-07-07 12:35:00,1.59903,1.59948,1.59903,1.59937,23200000.0
2008-07-07 12:36:00,1.59913,1.59931,1.59899,1.59915,42200000.0
2008-07-07 12:37:00,1.59918,1.5993,1.59889,1.59896,26400000.0
2008-07-07 12:38:00,1.59878,1.59878,1.59777,1.59778,32800000.0
2008-07-07 12:39:00,1.59788,1.59807,1.59765,1.59765,25200000.0
2008-07-07 12:40:00,1.59761,1.59786,1.59761,1.59784,28200000.0
2008-07-07 12:41:00,1.59793,1.59795,1.5975,1.59768,43400000.0
2008-07-07 12:42:00,1.59773,1.59773,1.59754,1.59772,37000000.0
2008-07-07 12:43:00,1.59772,1.59775,1.59766,1.59769,32000000.0
2008-07-07 12:44:00,1.59765,1.59784,1.59724,1.59763,40600000.0
2008-07-07 12:45:00,1.59769,1.59777,1.59715,1.59736,26000000.0
2008-07-07 12:46:00,1.59749,1.59792,1.59749,1.59788,43200000.0
2008-07-07 12:47:00,1.5976,1.59779,1.59734,1.59734,40000001.0
2008-07-07 12:48:00,1.59713,1.59716,1.59676,1.59676,31400000.0
2008-07-07 12:49:00,1.59661,1.59689,1.59616,1.59641,45400001.0
2008-07-07 12:50:00,1.59641,1.59666,1.59628,1.59661,48700000.0
2008-07-07 12:51:00,1.59673,1.59679,1.59639,1.59646,41000000.0
2008-07-07 12:52:00,1.59658,1.59664,1.59616,1.59657,35000000.0
2008-07-07 12:53:00,1.59639,1.59663,1.59608,1.59647,49800000.0
2008-07-07 12:54:00,1.59617,1.59617,1.59523,1.59523,28200000.0
2008-07-07 12:55:00,1.59498,1.5952,1.59454,1.59486,42400000.0
2008-07-07 12:56:00,1.59475,1.59579,1.59426,1.59579,33200000.0
2008-07-07 12:57:00,1.59585,1.59608,1.59556,1.59567,42600000.0
2008-07-07 12:58:00,1.59558,1.59601,1.59558,1.59601,37400000.0
2008-07-07 12:59:00,1.59581,1.59679,1.59581,1.59679,37900000.0
2008-07-07 13:00:00,1.59668,1.59685,1.59657,1.59666,60100000.0
2008-07-07 13:01:00,1.59675,1.59713,1.59675,1.59708,52600001.0
2008-07-07 13:02:00,1.59697,1.59732,1.59695,1.59696,21600000.0
2008-07-07 13:03:00,1.59696,1.59755,1.59683,1.59755,41100000.0
2008-07-07 13:04:00,1.59768,1.59803,1.59735,1.59735,38400000.0
2008-07-07 13:05:00,1.59698,1.59728,1.59671,1.59718,50600000.0
2008-07-07 13:06:00,1.59706,1.59723,1.59644,1.59675,49200000.0
2008-07-07 13:07:00,1.59696,1.597,1.5968,1.59697,38600000.0
2008-07-07 13:08:00,1.59702,1.59705,1.59681,1.59694,27900000.0
2008-07-07 13:09:00,1.59689,1.59689,1.59646,1.59647,30400000.0
2008-07-07 13:10:00,1.59662,1.59666,1.59635,1.59639,49100000.0
2008-07-07 13:11:00,1.59641,1.59641,1.59607,1.59628,33900000.0
2008-07-07 13:12:00,1.5962,1.59628,1.59602,1.59602,28800000.0
2008-07-07 13:13:00,1.596,1.59697,1.596,1.59697,32000000.0
2008-07-07 13:14:00,1.59722,1.59748,1.59701,1.59716,46000000.0
2008-07-07 13:15:00,1.59719,1.59727,1.59693,1.597,36400000.0
2008-07-07 13:16:00,1.59692,1.5971,1.59687,1.59707,49400000.0
2008-07-07 13:17:00,1.59662,1.59731,1.59662,1.59701,52500000.0
2008-07-07 13:18:00,1.59706,1.59712,1.59689,1.59705,38500000.0
2008-07-07 13:19:00,1.59702,1.59736,1.59685,1.59736,39000000.0
2008-07-07 13:20:00,1.59747,1.59749,1.59664,1.59707,36500000.0
2008-07-07 13:21:00,1.59739,1.59746,1.59716,1.59746,32600000.0
2008-07-07 13:22:00,1.59757,1.59759,1.59744,1.59755,36200000.0
2008-07-07 13:23:00,1.59695,1.59761,1.59695,1.59761,56600000.0
2008-07-07 13:24:00,1.59762,1.59771,1.59748,1.59771,26000000.0
2008-07-07 13:25:00,1.59763,1.59763,1.59722,1.59726,30800000.0
2008-07-07 13:26:00,1.59729,1.59747,1.59717,1.5973,23400000.0
2008-07-07 13:27:00,1.59723,1.59723,1.59668,1.59687,26600000.0
2008-07-07 13:28:00,1.59673,1.59692,1.59655,1.59655,51800000.0
2008-07-07 13:29:00,1.59697,1.59702,1.59648,1.59702,41900000.0
2008-07-07 13:30:00,1.59708,1.59711,1.59682,1.59711,34200000.0
2008-07-07 13:31:00,1.59698,1.59701,1.59646,1.59701,45700000.0
2008-07-07 13:32:00,1.59712,1.59726,1.59692,1.59718,415400002.0
2008-07-07 13:33:00,1.59711,1.59721,1.59697,1.59712,592500002.0
2008-07-07 13:34:00,1.59714,1.59744,1.59701,1.59712,562700001.0
2008-07-07 13:35:00,1.59719,1.59751,1.59711,1.59726,430700000.0
2008-07-07 13:36:00,1.59719,1.59744,1.59719,1.59743,166000000.0
2008-07-07 13:37:00,1.59728,1.59747,1.59701,1.59708,584700001.0
2008-07-07 13:38:00,1.59689,1.59749,1.59689,1.59726,377900002.0
2008-07-07 13:39:00,1.59732,1.5974,1.59718,1.59733,244400000.0
2008-07-07 13:40:00,1.59733,1.59744,1.59716,1.59721,396100000.0
2008-07-07 13:41:00,1.59711,1.59723,1.59678,1.59698,334700000.0
2008-07-07 13:42:00,1.59688,1.59734,1.59681,1.59734,656100003.0
2008-07-07 13:43:00,1.59727,1.59734,1.5971,1.59714,218900001.0
2008-07-07 13:44:00,1.59714,1.59721,1.59684,1.59721,326000000.0
2008-07-07 13:45:00,1.59741,1.59742,1.59722,1.59729,242000000.0
2008-07-07 13:46:00,1.59736,1.59765,1.59722,1.59753,140700000.0
2008-07-07 13:47:00,1.59747,1.59771,1.59733,1.59758,226200000.0
2008-07-07 13:48:00,1.59765,1.59765,1.59725,1.59749,127000001.0
2008-07-07 13:49:00,1.59746,1.59754,1.59732,1.59735,252600001.0
2008-07-07 13:50:00,1.59727,1.59744,1.59712,1.59714,172800001.0
2008-07-07 13:51:00,1.59721,1.5976,1.5972,1.59732,358000002.0
2008-07-07 13:52:00,1.59742,1.59762,1.59735,1.59755,312500000.0
2008-07-07 13:53:00,1.59748,1.5978,1.59743,1.59771,376000000.0
2008-07-07 13:54:00,1.59769,1.59796,1.59756,1.59771,346700001.0
2008-07-07 13:55:00,1.59771,1.59794,1.59762,1.59769,460500001.0
2008-07-07 13:56:00,1.59762,1.59779,1.59757,1.59769,405100002.0
2008-07-07 13:57:00,1.59774,1.59791,1.59772,1.59783,357300002.0
2008-07-07 13:58:00,1.59772,1.59791,1.59772,1.59778,415100002.0
2008-07-07 13:59:00,1.59769,1.59793,1.59759,1.5978,286600001.0
2008-07-07 14:00:00,1.5977,1.59796,1.59744,1.59765,458000001.0
2008-07-07 14:01:00,1.59767,1.59791,1.59754,1.59776,206900000.0
2008-07-07 14:02:00,1.59779,1.59782,1.59756,1.59761,350000001.0
2008-07-07 14:03:00,1.59778,1.59789,1.59755,1.59758,432899999.0
2008-07-07 14:04:00,1.59746,1.59782,1.59746,1.59774,348300001.0
2008-07-07 14:05:00,1.59774,1.59812,1.59762,1.59789,376400000.0
2008-07-07 14:06:00,1.598,1.59834,1.598,1.59822,453300000.0
2008-07-07 14:07:00,1.59812,1.59823,1.59786,1.59804,444900001.0
2008-07-07 14:08:00,1.59807,1.59815,1.59793,1.59794,274800000.0
2008-07-07 14:09:00,1.59789,1.59812,1.59774,1.59791,361899999.0
2008-07-07 14:10:00,1.59803,1.59832,1.59773,1.59787,188700000.0
2008-07-07 14:11:00,1.59777,1.59778,1.59758,1.59761,193800000.0
2008-07-07 14:12:00,1.59739,1.59741,1.597,1.59723,475900000.0
2008-07-07 14:13:00,1.59732,1.59766,1.59731,1.59733,490500001.0
2008-07-07 14:14:00,1.59736,1.59785,1.59735,1.59781,468600002.0
2008-07-07 14:15:00,1.59822,1.59845,1.598,1.59845,227600000.0
2008-07-07 14:16:00,1.59858,1.59891,1.59832,1.59832,101700000.0
2008-07-07 14:17:00,1.59831,1.59916,1.59831,1.59905,158600001.0
2008-07-07 14:18:00,1.59906,1.59953,1.59891,1.59945,281599999.0
2008-07-07 14:19:00,1.59918,1.59958,1.59908,1.59919,384900000.0
2008-07-07 14:20:00,1.5991,1.59921,1.59877,1.59881,242700001.0
2008-07-07 14:21:00,1.59895,1.5994,1.5989,1.59928,367100000.0
2008-07-07 14:22:00,1.59934,1.59943,1.59911,1.59911,423600000.0
2008-07-07 14:23:00,1.59922,1.59948,1.59914,1.59915,595199998.0
2008-07-07 14:24:00,1.59932,1.59977,1.5993,1.59977,327100000.0
2008-07-07 14:25:00,1.59963,1.59966,1.59913,1.59932,354399999.0
2008-07-07 14:26:00,1.59917,1.59936,1.59864,1.59876,369500000.0
2008-07-07 14:27:00,1.59881,1.59919,1.59874,1.59902,207800000.0
2008-07-07 14:28:00,1.5989,1.5989,1.59844,1.59863,501700000.0
2008-07-07 14:29:00,1.59836,1.59836,1.59739,1.598,546800000.0
2008-07-07 14:30:00,1.59779,1.59806,1.59653,1.59661,603400000.0
2008-07-07 14:31:00,1.59655,1.59789,1.59655,1.59789,467600000.0
2008-07-07 14:32:00,1.59812,1.59873,1.59812,1.59873,314400000.0
2008-07-07 14:33:00,1.59875,1.59875,1.59816,1.59826,284900001.0
2008-07-07 14:34:00,1.59821,1.59866,1.59821,1.59864,150800000.0
2008-07-07 14:35:00,1.59869,1.59885,1.59864,1.59881,247000000.0
2008-07-07 14:36:00,1.59875,1.59875,1.59839,1.59839,239500001.0
2008-07-07 14:37:00,1.5985,1.59864,1.59843,1.59845,188300001.0
2008-07-07 14:38:00,1.59841,1.59866,1.59813,1.59862,175300000.0
2008-07-07 14:39:00,1.59867,1.59884,1.59848,1.59848,214900000.0
2008-07-07 14:40:00,1.59839,1.59849,1.59786,1.59806,327700001.0
2008-07-07 14:41:00,1.59809,1.59835,1.59796,1.59814,287800000.0
2008-07-07 14:42:00,1.59811,1.59826,1.59796,1.5981,109300000.0
2008-07-07 14:43:00,1.59795,1.59801,1.59768,1.59799,102200000.0
2008-07-07 14:44:00,1.59804,1.59806,1.59779,1.59801,411400000.0
2008-07-07 14:45:00,1.59797,1.59817,1.59767,1.5978,348800000.0
2008-07-07 14:46:00,1.59773,1.59782,1.59751,1.59781,293400001.0
2008-07-07 14:47:00,1.59773,1.59784,1.59739,1.59765,290000000.0
2008-07-07 14:48:00,1.59756,1.59774,1.59683,1.59711,461700002.0
2008-07-07 14:49:00,1.59701,1.59707,1.59697,1.59699,177900000.0
2008-07-07 14:50:00,1.5968,1.59717,1.59674,1.59686,297500001.0
2008-07-07 14:51:00,1.59686,1.59695,1.59657,1.59679,188500000.0
2008-07-07 14:52:00,1.5967,1.59703,1.5967,1.59672,336300001.0
2008-07-07 14:53:00,1.59679,1.5971,1.59668,1.59695,411200000.0
2008-07-07 14:54:00,1.59678,1.597,1.59678,1.59697,138500001.0
2008-07-07 14:55:00,1.59706,1.59754,1.59706,1.59734,271800001.0
2008-07-07 14:56:00,1.59734,1.59734,1.59702,1.59728,436500000.0
2008-07-07 14:57:00,1.59724,1.59738,1.59712,1.59724,362700002.0
2008-07-07 14:58:00,1.59736,1.59749,1.59726,1.59741,298000001.0
2008-07-07 14:59:00,1.59754,1.59771,1.59752,1.59762,249600003.0
2008-07-07 15:00:00,1.59756,1.59769,1.59733,1.59762,695800001.0
2008-07-07 15:01:00,1.59761,1.59775,1.59755,1.59762,319000000.0
2008-07-07 15:02:00,1.5976,1.59769,1.59732,1.59739,543200002.0
2008-07-07 15:03:00,1.59728,1.59773,1.59725,1.59762,398300000.0
2008-07-07 15:04:00,1.59756,1.59769,1.59739,1.59762,461400001.0
2008-07-07 15:05:00,1.59802,1.59815,1.59794,1.59798,403100001.0
2008-07-07 15:06:00,1.59799,1.59815,1.59795,1.59801,324200002.0
2008-07-07 15:07:00,1.59802,1.59814,1.59785,1.59796,372700000.0
2008-07-07 15:08:00,1.59792,1.59848,1.5978,1.59792,350900001.0
2008-07-07 15:09:00,1.59781,1.59813,1.59781,1.59796,594200002.0
2008-07-07 15:10:00,1.59807,1.59836,1.59802,1.59824,468800000.0
2008-07-07 15:11:00,1.59821,1.59832,1.59802,1.59822,427100000.0
2008-07-07 15:12:00,1.59814,1.59833,1.59805,1.59822,376000001.0
2008-07-07 15:13:00,1.59827,1.59856,1.59827,1.5983,411000001.0
2008-07-07 15:14:00,1.59822,1.59847,1.59785,1.59837,475600000.0
2008-07-07 15:15:00,1.59825,1.59841,1.59811,1.59822,376200000.0
2008-07-07 15:16:00,1.59817,1.59849,1.59804,1.59815,513300002.0
2008-07-07 15:17:00,1.59806,1.59811,1.59781,1.59788,399600000.0
2008-07-07 15:18:00,1.59799,1.59881,1.5979,1.59869,251400001.0
2008-07-07 15:19:00,1.59873,1.59873,1.598,1.59813,518300002.0
2008-07-07 15:20:00,1.59814,1.59842,1.59806,1.59829,519600002.0
2008-07-07 15:21:00,1.59822,1.59829,1.59768,1.59783,681300002.0
2008-07-07 15:22:00,1.59766,1.59775,1.59737,1.59746,476700000.0
2008-07-07 15:23:00,1.5975,1.59793,1.5975,1.59761,454600001.0
2008-07-07 15:24:00,1.59774,1.59804,1.59768,1.59772,615000003.0
2008-07-07 15:25:00,1.5976,1.59798,1.59743,1.5975,552600001.0
2008-07-07 15:26:00,1.59752,1.59787,1.5974,1.5976,653700002.0
2008-07-07 15:27:00,1.59745,1.59789,1.59745,1.59759,712500002.0
2008-07-07 15:28:00,1.59759,1.59807,1.59738,1.59759,615700001.0
2008-07-07 15:29:00,1.59752,1.59838,1.59726,1.5983,578400001.0
2008-07-07 15:30:00,1.59823,1.59843,1.59733,1.59742,670800000.0
2008-07-07 15:31:00,1.59745,1.59778,1.59739,1.59772,494600000.0
2008-07-07 15:32:00,1.59773,1.59773,1.59724,1.59744,481500000.0
2008-07-07 15:33:00,1.59742,1.59804,1.59742,1.59782,467199999.0
2008-07-07 15:34:00,1.598,1.59812,1.59767,1.59801,416300001.0
2008-07-07 15:35:00,1.59789,1.59791,1.59719,1.59726,667900002.0
2008-07-07 15:36:00,1.59741,1.59746,1.59686,1.5969,397700000.0
2008-07-07 15:37:00,1.59688,1.59749,1.59679,1.59746,290200000.0
2008-07-07 15:38:00,1.59747,1.59785,1.59745,1.59764,400300000.0
2008-07-07 15:39:00,1.59749,1.59765,1.59732,1.59741,404200000.0
2008-07-07 15:40:00,1.59745,1.59812,1.59737,1.59812,464700001.0
2008-07-07 15:41:00,1.59815,1.59816,1.59782,1.59793,306600002.0
2008-07-07 15:42:00,1.598,1.598,1.59742,1.59742,205900002.0
2008-07-07 15:43:00,1.5973,1.59744,1.59704,1.59713,451400001.0
2008-07-07 15:44:00,1.59715,1.59718,1.59697,1.59716,343500000.0
2008-07-07 15:45:00,1.59733,1.59735,1.59706,1.59721,548200001.0
2008-07-07 15:46:00,1.59719,1.59755,1.59719,1.59738,516100001.0
2008-07-07 15:47:00,1.59754,1.59789,1.59749,1.59749,233400001.0
2008-07-07 15:48:00,1.59745,1.59775,1.59745,1.59755,191800000.0
2008-07-07 15:49:00,1.59763,1.59771,1.59724,1.59763,380200000.0
2008-07-07 15:50:00,1.59744,1.59766,1.59736,1.59752,581200001.0
2008-07-07 15:51:00,1.59751,1.59751,1.5969,1.5969,499600000.0
2008-07-07 15:52:00,1.59687,1.59694,1.59657,1.59668,346900001.0
2008-07-07 15:53:00,1.5967,1.59709,1.59669,1.59679,385400003.0
2008-07-07 15:54:00,1.59688,1.59739,1.59688,1.59723,373900000.0
2008-07-07 15:55:00,1.59725,1.5973,1.59691,1.59698,396400000.0
2008-07-07 15:56:00,1.59703,1.59707,1.59671,1.59684,374600002.0
2008-07-07 15:57:00,1.597,1.59706,1.59643,1.59643,495599999.0
2008-07-07 15:58:00,1.59632,1.59641,1.59604,1.59632,475999999.0
2008-07-07 15:59:00,1.59634,1.59676,1.59618,1.5965,503500001.0
2008-07-07 16:00:00,1.59634,1.59651,1.5961,1.59611,400500000.0
2008-07-07 16:01:00,1.59625,1.59682,1.59617,1.59673,484600001.0
2008-07-07 16:02:00,1.59687,1.59705,1.59671,1.5969,510000000.0
2008-07-07 16:03:00,1.59684,1.59697,1.59667,1.59697,407100001.0
2008-07-07 16:04:00,1.597,1.59736,1.5968,1.59699,447400000.0
2008-07-07 16:05:00,1.59703,1.59706,1.59673,1.59686,325000001.0
2008-07-07 16:06:00,1.59688,1.59709,1.59682,1.59708,221200002.0
2008-07-07 16:07:00,1.59712,1.59738,1.59691,1.59691,189700000.0
2008-07-07 16:08:00,1.59683,1.59718,1.59683,1.5971,194800000.0
2008-07-07 16:09:00,1.5971,1.59733,1.59693,1.59696,391300001.0
2008-07-07 16:10:00,1.59694,1.59708,1.59679,1.59706,454700000.0
2008-07-07 16:11:00,1.59702,1.59746,1.59702,1.59721,503000001.0
2008-07-07 16:12:00,1.59715,1.5973,1.59667,1.59667,410900002.0
2008-07-07 16:13:00,1.59665,1.59712,1.59665,1.59699,510200000.0
2008-07-07 16:14:00,1.59701,1.59727,1.59671,1.59676,590000003.0
2008-07-07 16:15:00,1.5969,1.59708,1.59658,1.59679,576100001.0
2008-07-07 16:16:00,1.59681,1.59707,1.5967,1.59692,534800001.0
2008-07-07 16:17:00,1.59682,1.59695,1.59627,1.59627,528300000.0
2008-07-07 16:18:00,1.5962,1.59677,1.5962,1.59649,701000000.0
2008-07-07 16:19:00,1.59681,1.59729,1.59681,1.59694,682000003.0
2008-07-07 16:20:00,1.59682,1.59718,1.59677,1.59692,615400002.0
2008-07-07 16:21:00,1.59709,1.59729,1.59695,1.59715,572300000.0
2008-07-07 16:22:00,1.59714,1.59736,1.59707,1.59732,489700003.0
2008-07-07 16:23:00,1.59706,1.59719,1.59651,1.59698,487600001.0
2008-07-07 16:24:00,1.59711,1.59736,1.59685,1.59685,490700000.0
2008-07-07 16:25:00,1.59667,1.59712,1.5963,1.5963,616400000.0
2008-07-07 16:26:00,1.59635,1.59655,1.59615,1.59615,506000000.0
2008-07-07 16:27:00,1.59608,1.59626,1.59544,1.59565,469399999.0
2008-07-07 16:28:00,1.59561,1.59586,1.59511,1.59586,570000000.0
2008-07-07 16:29:00,1.59604,1.59686,1.59604,1.59679,476100001.0
2008-07-07 16:30:00,1.59687,1.59689,1.59628,1.59633,413500000.0
2008-07-07 16:31:00,1.596,1.59616,1.59552,1.59578,414000001.0
2008-07-07 16:32:00,1.59582,1.59592,1.59557,1.59592,604300003.0
2008-07-07 16:33:00,1.59588,1.59613,1.59573,1.59581,550000000.0
2008-07-07 16:34:00,1.59582,1.59603,1.59575,1.59594,390500002.0
2008-07-07 16:35:00,1.59554,1.59582,1.59522,1.59549,441800000.0
2008-07-07 16:36:00,1.59587,1.59587,1.59538,1.59578,485399998.0
2008-07-07 16:37:00,1.59568,1.59604,1.59542,1.59584,566000000.0
2008-07-07 16:38:00,1.59602,1.59644,1.59596,1.59605,610800001.0
2008-07-07 16:39:00,1.59592,1.59592,1.59436,1.59436,580200001.0
2008-07-07 16:40:00,1.59432,1.59436,1.59393,1.59394,427900000.0
2008-07-07 16:41:00,1.59214,1.59296,1.59209,1.59265,355700001.0
2008-07-07 16:42:00,1.59264,1.59302,1.59225,1.59288,348900000.0
2008-07-07 16:43:00,1.59294,1.59299,1.59261,1.59278,527600001.0
2008-07-07 16:44:00,1.59221,1.59221,1.59155,1.59172,476600002.0
2008-07-07 16:45:00,1.59208,1.59251,1.59127,1.59127,411000000.0
2008-07-07 16:46:00,1.59122,1.59154,1.59058,1.59098,378600001.0
2008-07-07 16:47:00,1.59072,1.59095,1.59051,1.59075,533899999.0
2008-07-07 16:48:00,1.59051,1.59113,1.59038,1.59099,607300002.0
2008-07-07 16:49:00,1.59116,1.59151,1.59104,1.59151,401300000.0
2008-07-07 16:50:00,1.59135,1.59184,1.59134,1.59158,455399999.0
2008-07-07 16:51:00,1.5916,1.5916,1.59102,1.59129,368900001.0
2008-07-07 16:52:00,1.59107,1.5914,1.59107,1.59107,261900001.0
2008-07-07 16:53:00,1.59105,1.59131,1.59081,1.59131,655100001.0
2008-07-07 16:54:00,1.59127,1.59174,1.59127,1.59153,506100001.0
2008-07-07 16:55:00,1.59155,1.59158,1.59108,1.59111,595400002.0
2008-07-07 16:56:00,1.59105,1.5911,1.59083,1.591,248000001.0
2008-07-07 16:57:00,1.59111,1.59138,1.59084,1.59131,545700001.0
2008-07-07 16:58:00,1.59151,1.59181,1.59116,1.59121,552200000.0
2008-07-07 16:59:00,1.59133,1.59237,1.59125,1.59217,506900003.0
2008-07-07 17:00:00,1.59225,1.59274,1.59161,1.59189,798700001.0
2008-07-07 17:01:00,1.59187,1.59233,1.59185,1.59197,457000000.0
2008-07-07 17:02:00,1.59186,1.59207,1.59165,1.59193,349000001.0
2008-07-07 17:03:00,1.5919,1.5919,1.59065,1.59065,479800001.0
2008-07-07 17:04:00,1.59068,1.59119,1.59051,1.59106,460500002.0
2008-07-07 17:05:00,1.591,1.59115,1.59055,1.59093,476000001.0
2008-07-07 17:06:00,1.59081,1.59089,1.59031,1.59042,385300001.0
2008-07-07 17:07:00,1.59032,1.59032,1.59005,1.59029,328099999.0
2008-07-07 17:08:00,1.59034,1.59087,1.59017,1.59053,515100001.0
2008-07-07 17:09:00,1.59072,1.59142,1.59069,1.59142,576200001.0
2008-07-07 17:10:00,1.59164,1.5923,1.59147,1.59221,407999999.0
2008-07-07 17:11:00,1.59227,1.59244,1.59188,1.59203,546200002.0
2008-07-07 17:12:00,1.59212,1.59225,1.59187,1.59225,453300000.0
2008-07-07 17:13:00,1.59209,1.5922,1.59187,1.5919,318800001.0
2008-07-07 17:14:00,1.59174,1.59194,1.59145,1.59165,580200000.0
2008-07-07 17:15:00,1.59161,1.59179,1.59109,1.59158,604400003.0
2008-07-07 17:16:00,1.59145,1.59167,1.59076,1.59122,438300000.0
2008-07-07 17:17:00,1.59135,1.59177,1.59135,1.59169,414700002.0
2008-07-07 17:18:00,1.59171,1.59195,1.59151,1.59156,589000001.0
2008-07-07 17:19:00,1.59136,1.59175,1.59127,1.59175,323100000.0
2008-07-07 17:20:00,1.59159,1.59161,1.59099,1.59131,397600000.0
2008-07-07 17:21:00,1.59128,1.59154,1.59127,1.59145,429200001.0
2008-07-07 17:22:00,1.59133,1.59134,1.59101,1.59111,476100000.0
2008-07-07 17:23:00,1.59096,1.5915,1.59078,1.5915,502600001.0
2008-07-07 17:24:00,1.59163,1.59191,1.59163,1.59184,490700000.0
2008-07-07 17:25:00,1.59185,1.59198,1.59165,1.59184,413800001.0
2008-07-07 17:26:00,1.59168,1.59168,1.59112,1.59164,495000001.0
2008-07-07 17:27:00,1.59159,1.59198,1.59148,1.59158,593900003.0
2008-07-07 17:28:00,1.59162,1.59167,1.59133,1.59162,568600000.0
2008-07-07 17:29:00,1.59173,1.59183,1.59111,1.59134,640900000.0
2008-07-07 17:30:00,1.59135,1.59147,1.59105,1.59138,497200000.0
2008-07-07 17:31:00,1.59133,1.59171,1.59133,1.59157,648000002.0
2008-07-07 17:32:00,1.59151,1.59164,1.59131,1.59151,502900001.0
2008-07-07 17:33:00,1.59155,1.59165,1.59127,1.59164,497000001.0
2008-07-07 17:34:00,1.59178,1.5919,1.5914,1.59161,362700000.0
2008-07-07 17:35:00,1.59148,1.59176,1.59145,1.59164,414400001.0
2008-07-07 17:36:00,1.59157,1.59159,1.59131,1.59146,508700000.0
2008-07-07 17:37:00,1.59161,1.59202,1.5916,1.59184,342200001.0
2008-07-07 17:38:00,1.59182,1.59191,1.59157,1.59157,393700001.0
2008-07-07 17:39:00,1.59173,1.59212,1.59156,1.59204,476100001.0
2008-07-07 17:40:00,1.59162,1.59177,1.59147,1.59164,326400001.0
2008-07-07 17:41:00,1.59169,1.5918,1.59155,1.5916,369800000.0
2008-07-07 17:42:00,1.59179,1.592,1.59125,1.59161,367100002.0
2008-07-07 17:43:00,1.59172,1.59188,1.59161,1.59179,420200000.0
2008-07-07 17:44:00,1.59172,1.59187,1.59156,1.59161,401100000.0
2008-07-07 17:45:00,1.5918,1.5921,1.59171,1.59171,567200000.0
2008-07-07 17:46:00,1.59162,1.59162,1.59121,1.59121,526200002.0
2008-07-07 17:47:00,1.59137,1.59155,1.59131,1.59145,505100001.0
2008-07-07 17:48:00,1.59156,1.592,1.59125,1.592,373500000.0
2008-07-07 17:49:00,1.59208,1.59223,1.59185,1.59194,363700001.0
2008-07-07 17:50:00,1.59185,1.59192,1.59152,1.59162,481500001.0
2008-07-07 17:51:00,1.59176,1.59191,1.59165,1.59165,533600002.0
2008-07-07 17:52:00,1.59162,1.59203,1.59148,1.59181,528100000.0
2008-07-07 17:53:00,1.59174,1.59202,1.59163,1.59176,484800000.0
2008-07-07 17:54:00,1.59174,1.59177,1.5914,1.5914,428100002.0
2008-07-07 17:55:00,1.59126,1.59177,1.59126,1.59166,445500000.0
2008-07-07 17:56:00,1.59179,1.59203,1.59164,1.59177,414000001.0
2008-07-07 17:57:00,1.5919,1.59211,1.59169,1.592,579900000.0
2008-07-07 17:58:00,1.59175,1.59189,1.5915,1.59159,584300001.0
2008-07-07 17:59:00,1.59158,1.59173,1.5914,1.5916,235800000.0
2008-07-07 18:00:00,1.59156,1.59156,1.59092,1.59092,618800002.0
2008-07-07 18:01:00,1.59079,1.5911,1.59079,1.59094,706900001.0
2008-07-07 18:02:00,1.59118,1.59143,1.59114,1.59131,564600002.0
2008-07-07 18:03:00,1.5914,1.59154,1.59135,1.59139,323600000.0
2008-07-07 18:04:00,1.59136,1.59148,1.5912,1.59143,517200002.0
2008-07-07 18:05:00,1.5915,1.59192,1.59149,1.59158,550100001.0
2008-07-07 18:06:00,1.5914,1.59164,1.5914,1.5915,317600001.0
2008-07-07 18:07:00,1.59157,1.59169,1.59137,1.59155,453200000.0
2008-07-07 18:08:00,1.59152,1.59152,1.59114,1.59135,453100001.0
2008-07-07 18:09:00,1.59134,1.59138,1.5911,1.5913,415000000.0
2008-07-07 18:10:00,1.59115,1.59168,1.59106,1.59133,578900001.0
2008-07-07 18:11:00,1.59117,1.59144,1.59117,1.59144,338600001.0
2008-07-07 18:12:00,1.59162,1.59172,1.5915,1.59168,483200001.0
2008-07-07 18:13:00,1.59155,1.59167,1.59146,1.59163,272500001.0
2008-07-07 18:14:00,1.59157,1.59175,1.59146,1.59163,432900000.0
2008-07-07 18:15:00,1.59163,1.59178,1.59147,1.59174,498000002.0
2008-07-07 18:16:00,1.59168,1.59174,1.59145,1.59147,351600002.0
2008-07-07 18:17:00,1.59158,1.59207,1.59158,1.59185,551900000.0
2008-07-07 18:18:00,1.59193,1.59217,1.59193,1.59204,492900002.0
2008-07-07 18:19:00,1.59197,1.59256,1.59197,1.59234,461500005.0
2008-07-07 18:20:00,1.59238,1.59258,1.59232,1.59238,437400002.0
2008-07-07 18:21:00,1.59235,1.59266,1.59235,1.59249,344300000.0
2008-07-07 18:22:00,1.59268,1.59298,1.59261,1.59262,394800000.0
2008-07-07 18:23:00,1.59249,1.59274,1.59234,1.59274,420900001.0
2008-07-07 18:24:00,1.5928,1.59307,1.59265,1.59288,275500000.0
2008-07-07 18:25:00,1.59337,1.59408,1.59332,1.59368,492900001.0
2008-07-07 18:26:00,1.59362,1.59376,1.59321,1.59326,274900000.0
2008-07-07 18:27:00,1.59334,1.59346,1.59316,1.59346,451100002.0
2008-07-07 18:28:00,1.59356,1.59395,1.59356,1.59376,389100002.0
2008-07-07 18:29:00,1.59378,1.5947,1.59378,1.5947,737700001.0
2008-07-07 18:30:00,1.59486,1.59486,1.59417,1.59451,381100000.0
2008-07-07 18:31:00,1.59485,1.59606,1.59466,1.59585,508100000.0
2008-07-07 18:32:00,1.59593,1.59617,1.59574,1.59603,394100000.0
2008-07-07 18:33:00,1.59615,1.59629,1.59602,1.59607,574700002.0
2008-07-07 18:34:00,1.59585,1.59593,1.59545,1.59584,406900001.0
2008-07-07 18:35:00,1.59608,1.59665,1.59608,1.59632,302900000.0
2008-07-07 18:36:00,1.59635,1.59675,1.59627,1.59645,349600003.0
2008-07-07 18:37:00,1.59643,1.59655,1.59613,1.59651,317000002.0
2008-07-07 18:38:00,1.59663,1.59684,1.59652,1.59684,316200001.0
2008-07-07 18:39:00,1.59662,1.59674,1.59647,1.59656,246300000.0
2008-07-07 18:40:00,1.59663,1.59709,1.59663,1.59681,455400000.0
2008-07-07 18:41:00,1.59683,1.59727,1.59671,1.59685,192900001.0
2008-07-07 18:42:00,1.5968,1.59686,1.59652,1.59655,527800001.0
2008-07-07 18:43:00,1.59647,1.59659,1.59622,1.59635,514600001.0
2008-07-07 18:44:00,1.59642,1.5965,1.59611,1.59649,402600000.0
2008-07-07 18:45:00,1.59653,1.59672,1.59621,1.59622,293700002.0
2008-07-07 18:46:00,1.59616,1.59632,1.59597,1.59606,486800003.0
2008-07-07 18:47:00,1.59589,1.59652,1.59589,1.59622,496900001.0
2008-07-07 18:48:00,1.59652,1.59713,1.59617,1.59694,521900000.0
2008-07-07 18:49:00,1.5971,1.5976,1.5971,1.59741,329200000.0
2008-07-07 18:50:00,1.59746,1.59746,1.59652,1.59689,268100000.0
2008-07-07 18:51:00,1.59685,1.59693,1.5967,1.5967,311100000.0
2008-07-07 18:52:00,1.59677,1.59706,1.59677,1.59685,320600000.0
2008-07-07 18:53:00,1.59684,1.59719,1.59661,1.59699,619500001.0
2008-07-07 18:54:00,1.59716,1.59719,1.59685,1.5969,680600002.0
2008-07-07 18:55:00,1.59715,1.5976,1.59689,1.59726,617100000.0
2008-07-07 18:56:00,1.59759,1.59781,1.59741,1.59779,562900000.0
2008-07-07 18:57:00,1.59776,1.59816,1.59747,1.59796,691500000.0
2008-07-07 18:58:00,1.59818,1.59862,1.59814,1.59823,385000001.0
2008-07-07 18:59:00,1.59836,1.59894,1.59823,1.59881,491500002.0
2008-07-07 19:00:00,1.59887,1.59941,1.59864,1.59938,316800000.0
2008-07-07 19:01:00,1.59953,1.60036,1.59947,1.60006,492200001.0
2008-07-07 19:02:00,1.59997,1.60033,1.59957,1.60033,455800000.0
2008-07-07 19:03:00,1.6004,1.6006,1.59995,1.60051,599800000.0
2008-07-07 19:04:00,1.60052,1.60071,1.60002,1.60016,577100000.0
2008-07-07 19:05:00,1.59996,1.60012,1.59968,1.59983,811400004.0
2008-07-07 19:06:00,1.59976,1.60017,1.59963,1.59985,438000000.0
2008-07-07 19:07:00,1.59988,1.60003,1.59961,1.59988,542200001.0
2008-07-07 19:08:00,1.59991,1.60109,1.59988,1.60109,544400000.0
2008-07-07 19:09:00,1.60106,1.60106,1.60069,1.60077,479200001.0
2008-07-07 19:10:00,1.60057,1.60062,1.59997,1.59997,444600002.0
2008-07-07 19:11:00,1.59988,1.59999,1.59957,1.59958,360300001.0
2008-07-07 19:12:00,1.59957,1.5998,1.59945,1.59968,506599999.0
2008-07-07 19:13:00,1.59986,1.60017,1.5998,1.60003,772600000.0
2008-07-07 19:14:00,1.60008,1.60067,1.59986,1.60061,630300001.0
2008-07-07 19:15:00,1.60034,1.60041,1.5999,1.60008,488300000.0
2008-07-07 19:16:00,1.60004,1.60037,1.59995,1.60019,312000000.0
2008-07-07 19:17:00,1.6002,1.60053,1.60006,1.6004,492100000.0
2008-07-07 19:18:00,1.60055,1.60075,1.60025,1.60029,449900000.0
2008-07-07 19:19:00,1.60038,1.60075,1.60038,1.60043,345800000.0
2008-07-07 19:20:00,1.60059,1.60064,1.60007,1.60032,565300003.0
2008-07-07 19:21:00,1.60043,1.60054,1.60021,1.60025,311500000.0
2008-07-07 19:22:00,1.60014,1.60025,1.59981,1.60017,327400000.0
2008-07-07 19:23:00,1.60013,1.60013,1.59965,1.59974,437600000.0
2008-07-07 19:24:00,1.59957,1.60006,1.59954,1.59991,482000000.0
2008-07-07 19:25:00,1.59996,1.60043,1.59996,1.60043,584600001.0
2008-07-07 19:26:00,1.60023,1.60048,1.59996,1.60007,189400000.0
2008-07-07 19:27:00,1.60011,1.60014,1.59985,1.5999,334400001.0
2008-07-07 19:28:00,1.59999,1.60014,1.59986,1.6,250200001.0
2008-07-07 19:29:00,1.5999,1.59994,1.59969,1.59993,428500001.0
2008-07-07 19:30:00,1.59992,1.60012,1.59985,1.60004,436400001.0
2008-07-07 19:31:00,1.59999,1.59999,1.59968,1.59969,600300004.0
2008-07-07 19:32:00,1.5998,1.59997,1.5997,1.59982,366000000.0
2008-07-07 19:33:00,1.59978,1.59978,1.59944,1.59947,311600001.0
2008-07-07 19:34:00,1.59965,1.59996,1.59965,1.59984,584200000.0
2008-07-07 19:35:00,1.59996,1.60035,1.59996,1.6002,542600004.0
2008-07-07 19:36:00,1.60017,1.60022,1.59979,1.60008,308500003.0
2008-07-07 19:37:00,1.6,1.60021,1.59997,1.6001,324500001.0
2008-07-07 19:38:00,1.60024,1.60057,1.60024,1.60041,477600000.0
2008-07-07 19:39:00,1.60039,1.60054,1.60033,1.6004,257100001.0
2008-07-07 19:40:00,1.60047,1.60047,1.6,1.60021,281100001.0
2008-07-07 19:41:00,1.60022,1.60097,1.60022,1.60097,200300002.0
2008-07-07 19:42:00,1.60099,1.60109,1.60086,1.60086,293800000.0
2008-07-07 19:43:00,1.60076,1.6008,1.60029,1.60043,259800000.0
2008-07-07 19:44:00,1.60044,1.60055,1.60026,1.60031,240400000.0
2008-07-07 19:45:00,1.60036,1.60051,1.60032,1.60047,85100000.0
2008-07-07 19:46:00,1.60055,1.60084,1.60054,1.60082,215400000.0
2008-07-07 19:47:00,1.60076,1.60092,1.60067,1.60072,485699999.0
2008-07-07 19:48:00,1.60068,1.60101,1.60063,1.60101,244500000.0
2008-07-07 19:49:00,1.60079,1.6009,1.60054,1.60067,480700001.0
2008-07-07 19:50:00,1.60069,1.60086,1.6005,1.60054,468000000.0
2008-07-07 19:51:00,1.60053,1.60066,1.6005,1.60061,432500000.0
2008-07-07 19:52:00,1.60058,1.60104,1.60058,1.60091,526500001.0
2008-07-07 19:53:00,1.60114,1.60132,1.60091,1.60108,650900001.0
2008-07-07 19:54:00,1.60099,1.60099,1.60075,1.60085,296400000.0
2008-07-07 19:55:00,1.60107,1.60125,1.60083,1.60098,390200002.0
2008-07-07 19:56:00,1.601,1.60113,1.6007,1.6007,428500000.0
2008-07-07 19:57:00,1.60059,1.60078,1.60051,1.60067,250000002.0
2008-07-07 19:58:00,1.60071,1.60111,1.60061,1.60083,433900000.0
2008-07-07 19:59:00,1.60084,1.60089,1.60062,1.60075,393000000.0
2008-07-07 20:00:00,1.60055,1.6007,1.60036,1.60036,400600000.0
2008-07-07 20:01:00,1.60024,1.60044,1.60017,1.60022,639900001.0
2008-07-07 20:02:00,1.60009,1.60029,1.59995,1.60002,584500002.0
2008-07-07 20:03:00,1.59985,1.60015,1.59969,1.5997,799200002.0
2008-07-07 20:04:00,1.59975,1.60021,1.59971,1.60021,336800001.0
2008-07-07 20:05:00,1.60042,1.60072,1.60022,1.6006,342900000.0
2008-07-07 20:06:00,1.60051,1.60104,1.60036,1.60036,562700000.0
2008-07-07 20:07:00,1.60048,1.60133,1.60048,1.60114,443299999.0
2008-07-07 20:08:00,1.60107,1.60108,1.60074,1.60081,589900000.0
2008-07-07 20:09:00,1.60083,1.60083,1.60033,1.60033,597000001.0
2008-07-07 20:10:00,1.60018,1.60042,1.60003,1.60009,673000000.0
2008-07-07 20:11:00,1.6,1.60031,1.59975,1.59988,649500000.0
2008-07-07 20:12:00,1.59969,1.60004,1.59966,1.59981,646799998.0
2008-07-07 20:13:00,1.59983,1.60026,1.59981,1.60006,459200000.0
2008-07-07 20:14:00,1.60003,1.60057,1.60003,1.60045,357200002.0
2008-07-07 20:15:00,1.6003,1.60054,1.60026,1.60032,488300001.0
2008-07-07 20:16:00,1.60058,1.60092,1.60045,1.60076,197500002.0
2008-07-07 20:17:00,1.60091,1.60094,1.6007,1.60076,308700002.0
2008-07-07 20:18:00,1.60052,1.60052,1.59976,1.59976,669900002.0
2008-07-07 20:19:00,1.59973,1.59994,1.59973,1.59975,333200000.0
2008-07-07 20:20:00,1.59959,1.59959,1.59855,1.59929,389300001.0
2008-07-07 20:21:00,1.59936,1.59977,1.5991,1.59953,94600001.0
2008-07-07 20:22:00,1.59968,1.59995,1.59957,1.59989,210700001.0
2008-07-07 20:23:00,1.59985,1.59985,1.59938,1.59939,389500000.0
2008-07-07 20:24:00,1.59944,1.59963,1.59935,1.59942,241200000.0
2008-07-07 20:25:00,1.59938,1.59962,1.59924,1.59924,231200000.0
2008-07-07 20:26:00,1.59929,1.59952,1.59917,1.59942,408800001.0
2008-07-07 20:27:00,1.59937,1.59959,1.59931,1.59959,388900000.0
2008-07-07 20:28:00,1.59974,1.59987,1.59952,1.59968,259400001.0
2008-07-07 20:29:00,1.59984,1.60026,1.59975,1.60015,527400001.0
2008-07-07 20:30:00,1.60035,1.60052,1.60009,1.60017,210900001.0
2008-07-07 20:31:00,1.60029,1.60034,1.60002,1.60002,282900001.0
2008-07-07 20:32:00,1.60004,1.60016,1.59988,1.60003,155800000.0
2008-07-07 20:33:00,1.59993,1.59996,1.59958,1.59996,274000000.0
2008-07-07 20:34:00,1.59995,1.59995,1.59958,1.59958,352000001.0
2008-07-07 20:35:00,1.59946,1.59968,1.59939,1.59968,340200001.0
2008-07-07 20:36:00,1.5997,1.59981,1.59946,1.59958,425300000.0
2008-07-07 20:37:00,1.59945,1.59991,1.59945,1.59972,340500000.0
2008-07-07 20:38:00,1.59986,1.59987,1.59966,1.59974,291800000.0
2008-07-07 20:39:00,1.5998,1.60019,1.5998,1.60012,438999999.0
2008-07-07 20:40:00,1.6002,1.60032,1.6,1.60022,305100001.0
2008-07-07 20:41:00,1.60046,1.60076,1.60035,1.60036,451800000.0
2008-07-07 20:42:00,1.60043,1.6014,1.60043,1.60104,210600000.0
2008-07-07 20:43:00,1.60108,1.60136,1.6009,1.60099,169000000.0
2008-07-07 20:44:00,1.601,1.60115,1.6007,1.60096,174000000.0
2008-07-07 20:45:00,1.60103,1.60126,1.60094,1.60108,498500002.0
2008-07-07 20:46:00,1.60113,1.60152,1.60113,1.60143,289300000.0
2008-07-07 20:47:00,1.6015,1.6015,1.60113,1.60124,266100000.0
2008-07-07 20:48:00,1.60115,1.60115,1.60075,1.60081,334100003.0
2008-07-07 20:49:00,1.60118,1.60152,1.60118,1.60149,461800002.0
2008-07-07 20:50:00,1.60139,1.60139,1.60109,1.60113,245600001.0
2008-07-07 20:51:00,1.60111,1.60126,1.60106,1.60114,253100000.0
2008-07-07 20:52:00,1.6011,1.6013,1.60102,1.6013,209300001.0
2008-07-07 20:53:00,1.6013,1.6013,1.60095,1.60099,190100000.0
2008-07-07 20:54:00,1.60105,1.60121,1.60089,1.60116,164199998.0
2008-07-07 20:55:00,1.60102,1.60119,1.60076,1.60085,305300002.0
2008-07-07 20:56:00,1.6007,1.60086,1.60068,1.60078,136800000.0
2008-07-07 20:57:00,1.60074,1.60096,1.60068,1.60083,374700000.0
2008-07-07 20:58:00,1.60085,1.60085,1.6005,1.60069,338000001.0
2008-07-07 20:59:00,1.6006,1.6006,1.60031,1.60046,135000000.0
2008-07-07 21:00:00,1.60029,1.60062,1.60016,1.60051,341900000.0
2008-07-07 21:01:00,1.60051,1.60051,1.60013,1.60044,220500001.0
2008-07-07 21:02:00,1.60049,1.60049,1.59988,1.59993,64700000.0
2008-07-07 21:03:00,1.60008,1.60033,1.5998,1.60033,236000000.0
2008-07-07 21:04:00,1.60032,1.60065,1.60016,1.60034,289300000.0
2008-07-07 21:05:00,1.60029,1.60043,1.6,1.60032,486799999.0
2008-07-07 21:06:00,1.60013,1.60046,1.60009,1.60009,249900000.0
2008-07-07 21:07:00,1.59995,1.60015,1.59995,1.60013,262900002.0
2008-07-07 21:08:00,1.60007,1.60028,1.60001,1.60005,259600002.0
2008-07-07 21:09:00,1.59987,1.59996,1.59975,1.59985,295700000.0
2008-07-07 21:10:00,1.59977,1.59996,1.59962,1.59974,286400001.0
2008-07-07 21:11:00,1.59951,1.59971,1.59922,1.59926,354100001.0
2008-07-07 21:12:00,1.59909,1.59919,1.59896,1.59912,243300001.0
2008-07-07 21:13:00,1.59922,1.59928,1.59913,1.5992,278000001.0
2008-07-07 21:14:00,1.59931,1.59931,1.59895,1.59918,253800000.0
2008-07-07 21:15:00,1.59909,1.59925,1.59905,1.59913,253300000.0
2008-07-07 21:16:00,1.59914,1.59914,1.59893,1.59902,142900000.0
2008-07-07 21:17:00,1.59902,1.59944,1.59902,1.59935,295800000.0
2008-07-07 21:18:00,1.59912,1.59912,1.59855,1.59881,163400000.0
2008-07-07 21:19:00,1.59892,1.59893,1.5986,1.59869,141300001.0
2008-07-07 21:20:00,1.59875,1.59902,1.59862,1.59862,44600000.0
2008-07-07 21:21:00,1.59873,1.59921,1.59873,1.59905,113700000.0
2008-07-07 21:22:00,1.59915,1.5992,1.59891,1.59896,239699999.0
2008-07-07 21:23:00,1.59897,1.59916,1.59897,1.59901,47600000.0
2008-07-07 21:24:00,1.59894,1.59925,1.59883,1.59883,126200000.0
2008-07-07 21:25:00,1.59878,1.59893,1.59872,1.59883,281499999.0
2008-07-07 21:26:00,1.59882,1.59896,1.59874,1.59874,216400000.0
2008-07-07 21:27:00,1.59872,1.59876,1.59863,1.59863,190600001.0
2008-07-07 21:28:00,1.5987,1.59881,1.59863,1.59869,158800000.0
2008-07-07 21:29:00,1.59853,1.59868,1.59827,1.59827,250500000.0
2008-07-07 21:30:00,1.59822,1.59831,1.59803,1.59822,113000000.0
2008-07-07 21:31:00,1.59827,1.59844,1.5982,1.59827,343400002.0
2008-07-07 21:32:00,1.59824,1.59839,1.5982,1.59832,355700000.0
2008-07-07 21:33:00,1.59818,1.59831,1.59786,1.59786,375500001.0
2008-07-07 21:34:00,1.59783,1.59817,1.59779,1.59795,211300000.0
2008-07-07 21:35:00,1.59808,1.59868,1.59808,1.59859,341199999.0
2008-07-07 21:36:00,1.59871,1.59902,1.59859,1.59865,323900002.0
2008-07-07 21:37:00,1.59857,1.59882,1.59837,1.59846,354000001.0
2008-07-07 21:38:00,1.5984,1.59854,1.59815,1.59834,280700002.0
2008-07-07 21:39:00,1.59808,1.59823,1.598,1.59814,274700000.0
2008-07-07 21:40:00,1.59817,1.59841,1.59777,1.59807,144600000.0
2008-07-07 21:41:00,1.59808,1.59816,1.59786,1.59786,243400001.0
2008-07-07 21:42:00,1.59805,1.59819,1.59803,1.59811,172800000.0
2008-07-07 21:43:00,1.59799,1.59799,1.59702,1.59702,171000000.0
2008-07-07 21:44:00,1.59708,1.59785,1.59708,1.59773,167800000.0
2008-07-07 21:45:00,1.59793,1.59863,1.59793,1.59849,306000000.0
2008-07-07 21:46:00,1.59837,1.59861,1.59814,1.59842,411900000.0
2008-07-07 21:47:00,1.5984,1.59866,1.59836,1.59843,251700001.0
2008-07-07 21:48:00,1.5985,1.59856,1.59799,1.5981,454900002.0
2008-07-07 21:49:00,1.59817,1.59894,1.59803,1.59833,349200001.0
2008-07-07 21:50:00,1.5985,1.59903,1.59837,1.59837,355900000.0
2008-07-07 21:51:00,1.59846,1.59864,1.59834,1.59842,495700001.0
2008-07-07 21:52:00,1.59841,1.59869,1.59834,1.59855,309900000.0
2008-07-07 21:53:00,1.59861,1.5989,1.59861,1.59882,99500000.0
2008-07-07 21:54:00,1.59889,1.59927,1.59884,1.59899,469100000.0
2008-07-07 21:55:00,1.59918,1.5998,1.59918,1.5998,152400001.0
2008-07-07 21:56:00,1.59992,1.60032,1.59967,1.5997,273500000.0
2008-07-07 21:57:00,1.59969,1.60045,1.59968,1.60031,239700000.0
2008-07-07 21:58:00,1.60067,1.60127,1.59987,1.59987,153100000.0
2008-07-07 21:59:00,1.6,1.60076,1.6,1.60076,208100000.0
2008-07-07 22:00:00,1.6007,1.60091,1.60011,1.60011,73400000.0
2008-07-07 22:01:00,1.60011,1.60032,1.59961,1.59961,131600000.0
2008-07-07 22:02:00,1.59952,1.5996,1.59917,1.59934,169400000.0
2008-07-07 22:03:00,1.59942,1.6,1.59942,1.59985,113800000.0
2008-07-07 22:04:00,1.60021,1.60026,1.59978,1.60001,207800000.0
2008-07-07 22:05:00,1.59992,1.59992,1.59957,1.59963,223500001.0
2008-07-07 22:06:00,1.59965,1.5999,1.5995,1.59964,84900000.0
2008-07-07 22:07:00,1.59972,1.59972,1.59945,1.59952,167500000.0
2008-07-07 22:08:00,1.59951,1.5996,1.59937,1.59941,150500000.0
2008-07-07 22:09:00,1.59952,1.59984,1.59946,1.59946,363900002.0
2008-07-07 22:10:00,1.59937,1.59972,1.59937,1.59957,230600000.0
2008-07-07 22:11:00,1.59955,1.59969,1.59937,1.59947,281400001.0
2008-07-07 22:12:00,1.59953,1.59963,1.59913,1.59941,213700000.0
2008-07-07 22:13:00,1.59942,1.59955,1.5992,1.5992,172300000.0
2008-07-07 22:14:00,1.59917,1.59945,1.59914,1.5992,129600000.0
2008-07-07 22:15:00,1.59912,1.59935,1.59909,1.59921,119700000.0
2008-07-07 22:16:00,1.59913,1.59916,1.59893,1.59904,103900000.0
2008-07-07 22:17:00,1.59911,1.5994,1.59911,1.5992,202800000.0
2008-07-07 22:18:00,1.59926,1.59926,1.59893,1.59918,121200000.0
2008-07-07 22:19:00,1.59907,1.59928,1.59889,1.59917,268500001.0
2008-07-07 22:20:00,1.59905,1.59918,1.59881,1.59881,146000000.0
2008-07-07 22:21:00,1.59879,1.59879,1.59841,1.59841,143900000.0
2008-07-07 22:22:00,1.59825,1.59835,1.59804,1.59826,280700000.0
2008-07-07 22:23:00,1.59827,1.5984,1.59822,1.59824,178300002.0
2008-07-07 22:24:00,1.59818,1.59843,1.59794,1.59806,311200000.0
2008-07-07 22:25:00,1.59832,1.59898,1.5983,1.59847,225900000.0
2008-07-07 22:26:00,1.59851,1.59866,1.59847,1.59848,206800000.0
2008-07-07 22:27:00,1.59853,1.59885,1.59853,1.59855,153400001.0
2008-07-07 22:28:00,1.59845,1.59866,1.59833,1.59844,61100000.0
2008-07-07 22:29:00,1.59865,1.59865,1.59833,1.59849,207300001.0
2008-07-07 22:30:00,1.59856,1.5987,1.59838,1.59855,282000002.0
2008-07-07 22:31:00,1.59853,1.59867,1.59833,1.59846,221800001.0
2008-07-07 22:32:00,1.5984,1.5985,1.59807,1.5983,200900000.0
2008-07-07 22:33:00,1.59806,1.59821,1.59806,1.59811,105300000.0
2008-07-07 22:34:00,1.5981,1.59862,1.59809,1.59822,220400001.0
2008-07-07 22:35:00,1.59827,1.59871,1.59827,1.59862,153100000.0
2008-07-07 22:36:00,1.59864,1.59912,1.59856,1.59902,104000000.0
2008-07-07 22:37:00,1.59941,1.59975,1.59941,1.59948,249000000.0
2008-07-07 22:38:00,1.59949,1.59995,1.59938,1.59949,304800000.0
2008-07-07 22:39:00,1.59967,1.60012,1.59967,1.59999,307500003.0
2008-07-07 22:40:00,1.60014,1.60043,1.60003,1.60006,274500002.0
2008-07-07 22:41:00,1.60033,1.60034,1.60006,1.60028,349400001.0
2008-07-07 22:42:00,1.60022,1.60022,1.59978,1.59992,141900001.0
2008-07-07 22:43:00,1.59978,1.59995,1.59964,1.59964,187900000.0
2008-07-07 22:44:00,1.59959,1.59959,1.59931,1.59933,165200000.0
2008-07-07 22:45:00,1.59922,1.59954,1.59922,1.59948,222200000.0
2008-07-07 22:46:00,1.59942,1.60002,1.59942,1.59964,134600000.0
2008-07-07 22:47:00,1.59948,1.59965,1.59944,1.59952,177300000.0
2008-07-07 22:48:00,1.59949,1.59966,1.59945,1.59955,122400000.0
2008-07-07 22:49:00,1.59958,1.5998,1.59956,1.59969,207100000.0
2008-07-07 22:50:00,1.5998,1.60023,1.59978,1.5999,188900000.0
2008-07-07 22:51:00,1.59997,1.60016,1.59992,1.60004,362000001.0
2008-07-07 22:52:00,1.59989,1.59994,1.5996,1.59967,266200000.0
2008-07-07 22:53:00,1.59971,1.59971,1.59925,1.59925,153100000.0
2008-07-07 22:54:00,1.59954,1.59968,1.5993,1.5994,184100000.0
2008-07-07 22:55:00,1.59935,1.59939,1.59923,1.59923,186800000.0
2008-07-07 22:56:00,1.5992,1.59938,1.59905,1.59905,132800000.0
2008-07-07 22:57:00,1.59902,1.59911,1.5989,1.599,238000001.0
2008-07-07 22:58:00,1.59893,1.59902,1.59857,1.59874,32600000.0
2008-07-07 22:59:00,1.59857,1.59868,1.59841,1.59843,212800001.0
2008-07-07 23:00:00,1.59811,1.59843,1.59762,1.59762,117000001.0
2008-07-07 23:01:00,1.59757,1.59757,1.59738,1.59738,21200000.0
2008-07-07 23:02:00,1.59765,1.59828,1.59765,1.59825,16600000.0
2008-07-07 23:03:00,1.5981,1.5981,1.59786,1.59796,38400000.0
2008-07-07 23:04:00,1.59823,1.59823,1.59786,1.59793,23200000.0
2008-07-07 23:05:00,1.59803,1.59826,1.59803,1.59825,35800000.0
2008-07-07 23:06:00,1.5983,1.59855,1.5982,1.5983,33800000.0
2008-07-07 23:07:00,1.59849,1.59872,1.59831,1.59832,41400000.0
2008-07-07 23:08:00,1.59848,1.5987,1.59848,1.59861,19300000.0
2008-07-07 23:09:00,1.59857,1.59911,1.59857,1.59877,24600000.0
2008-07-07 23:10:00,1.59882,1.59922,1.59882,1.59912,83400000.0
2008-07-07 23:11:00,1.59922,1.59927,1.59902,1.59902,53800000.0
2008-07-07 23:12:00,1.59912,1.59915,1.59861,1.59871,109400001.0
2008-07-07 23:13:00,1.5988,1.5988,1.59848,1.59848,59300000.0
2008-07-07 23:14:00,1.59849,1.59882,1.59842,1.59877,28400000.0
2008-07-07 23:15:00,1.59869,1.59869,1.59823,1.59823,44200001.0
2008-07-07 23:16:00,1.59819,1.59819,1.59784,1.59784,39800000.0
2008-07-07 23:17:00,1.59786,1.59786,1.59766,1.59766,73700000.0
2008-07-07 23:18:00,1.59789,1.59802,1.59774,1.59774,34800000.0
2008-07-07 23:19:00,1.59776,1.59776,1.59748,1.59748,48600000.0
2008-07-07 23:20:00,1.59756,1.59768,1.59753,1.59753,54600000.0
2008-07-07 23:21:00,1.59761,1.59777,1.59761,1.59775,32300000.0
2008-07-07 23:22:00,1.59771,1.59792,1.59738,1.59763,119400001.0
2008-07-07 23:23:00,1.59782,1.59844,1.59748,1.59812,138600000.0
2008-07-07 23:24:00,1.59781,1.59816,1.59781,1.59809,61200000.0
2008-07-07 23:25:00,1.59834,1.59844,1.59831,1.59836,42200000.0
2008-07-07 23:26:00,1.59832,1.59842,1.59832,1.59841,25800000.0
2008-07-07 23:27:00,1.59829,1.59844,1.59819,1.59844,29400000.0
2008-07-07 23:28:00,1.59866,1.59921,1.59866,1.5988,19400000.0
2008-07-07 23:29:00,1.59902,1.59906,1.59864,1.59867,81300001.0
2008-07-07 23:30:00,1.59889,1.5989,1.59849,1.59855,68400000.0
2008-07-07 23:31:00,1.59869,1.59879,1.59869,1.59874,79300001.0
2008-07-07 23:32:00,1.59819,1.59819,1.59802,1.59802,49300000.0
2008-07-07 23:33:00,1.59805,1.59817,1.598,1.59807,114300000.0
2008-07-07 23:34:00,1.59774,1.5985,1.59774,1.59802,205700001.0
2008-07-07 23:35:00,1.59811,1.59816,1.59806,1.59808,136800000.0
2008-07-07 23:36:00,1.59807,1.59824,1.59805,1.59817,35400000.0
2008-07-07 23:37:00,1.59804,1.59804,1.59797,1.59799,21800000.0
2008-07-07 23:38:00,1.5979,1.59821,1.5979,1.59821,42400000.0
2008-07-07 23:39:00,1.59825,1.59857,1.59825,1.59835,154600000.0
2008-07-07 23:40:00,1.59845,1.59852,1.59841,1.59844,58700000.0
2008-07-07 23:41:00,1.5984,1.59851,1.59829,1.59834,120600000.0
2008-07-07 23:42:00,1.59833,1.59835,1.59809,1.59809,46800000.0
2008-07-07 23:43:00,1.59814,1.59843,1.59807,1.59831,61600000.0
2008-07-07 23:44:00,1.59825,1.59826,1.59796,1.59808,99600000.0
2008-07-07 23:45:00,1.59804,1.59804,1.59791,1.59796,85200000.0
2008-07-07 23:46:00,1.59799,1.59817,1.59799,1.59806,68500000.0
2008-07-07 23:47:00,1.59821,1.59821,1.59801,1.59801,78700000.0
2008-07-07 23:48:00,1.59828,1.59872,1.59819,1.59836,49400000.0
2008-07-07 23:49:00,1.59851,1.59865,1.59831,1.59852,112100000.0
2008-07-07 23:50:00,1.5985,1.59862,1.59837,1.59855,40400000.0
2008-07-07 23:51:00,1.59857,1.59858,1.59816,1.59824,98799999.0
2008-07-07 23:52:00,1.59828,1.59856,1.59828,1.59836,150900000.0
2008-07-07 23:53:00,1.59828,1.59846,1.59801,1.59801,108200001.0
2008-07-07 23:54:00,1.59859,1.59884,1.59813,1.5982,259800000.0
2008-07-07 23:55:00,1.59811,1.59816,1.59797,1.59801,103200000.0
2008-07-07 23:56:00,1.59799,1.59822,1.59798,1.59798,95300000.0
2008-07-07 23:57:00,1.59806,1.59847,1.59806,1.59826,96900000.0
2008-07-07 23:58:00,1.59837,1.59854,1.59816,1.59819,118100000.0
2008-07-07 23:59:00,1.59809,1.59809,1.59755,1.59755,67700000.0
2008-07-08 00:00:00,1.59729,1.59781,1.5972,1.59781,147200001.0
2008-07-08 00:01:00,1.59768,1.59845,1.59768,1.59773,225900001.0
2008-07-08 00:02:00,1.59782,1.59789,1.59768,1.59768,189000002.0
2008-07-08 00:03:00,1.5977,1.5979,1.59765,1.59779,225500000.0
2008-07-08 00:04:00,1.59786,1.59804,1.59779,1.59798,138900000.0
2008-07-08 00:05:00,1.59796,1.59807,1.59796,1.59802,20000000.0
2008-07-08 00:06:00,1.59816,1.59826,1.59807,1.59825,60600001.0
2008-07-08 00:07:00,1.59819,1.59855,1.59808,1.59855,78000000.0
2008-07-08 00:08:00,1.59857,1.59876,1.59855,1.59876,39000000.0
2008-07-08 00:09:00,1.59851,1.5988,1.59848,1.59873,117900000.0
2008-07-08 00:10:00,1.59848,1.59903,1.59844,1.59903,42200000.0
2008-07-08 00:11:00,1.59908,1.59922,1.5989,1.59904,40200000.0
2008-07-08 00:12:00,1.59864,1.59879,1.59864,1.59867,43000000.0
2008-07-08 00:13:00,1.59868,1.59891,1.59868,1.59891,48200000.0
2008-07-08 00:14:00,1.59938,1.59938,1.59907,1.59915,44600000.0
2008-07-08 00:15:00,1.59884,1.59891,1.59875,1.59875,24200000.0
2008-07-08 00:16:00,1.59899,1.59914,1.59899,1.59907,32500000.0
2008-07-08 00:17:00,1.59904,1.59912,1.59899,1.59909,66400000.0
2008-07-08 00:18:00,1.59912,1.59942,1.59891,1.59891,50200000.0
2008-07-08 00:19:00,1.59883,1.59894,1.59828,1.59839,162200001.0
2008-07-08 00:20:00,1.59857,1.59896,1.59857,1.59895,81200000.0
2008-07-08 00:21:00,1.59894,1.59898,1.59874,1.59878,40900000.0
2008-07-08 00:22:00,1.59896,1.59909,1.59857,1.59909,34600000.0
2008-07-08 00:23:00,1.59927,1.59927,1.59872,1.59893,68000000.0
2008-07-08 00:24:00,1.59898,1.59909,1.5988,1.59904,67400000.0
2008-07-08 00:25:00,1.5991,1.59939,1.59892,1.59892,27800000.0
2008-07-08 00:26:00,1.59896,1.59929,1.59896,1.59926,26800000.0
2008-07-08 00:27:00,1.59918,1.59967,1.59918,1.59967,61700000.0
2008-07-08 00:28:00,1.59999,1.60027,1.59999,1.60005,33200000.0
2008-07-08 00:29:00,1.59961,1.59961,1.59935,1.59949,84000000.0
2008-07-08 00:30:00,1.59941,1.59941,1.59928,1.59936,57900000.0
2008-07-08 00:31:00,1.5994,1.59945,1.59935,1.59945,53300000.0
2008-07-08 00:32:00,1.59945,1.59953,1.59935,1.5994,73200000.0
2008-07-08 00:33:00,1.59934,1.59947,1.59931,1.59939,118200000.0
2008-07-08 00:34:00,1.59942,1.59979,1.59936,1.59979,35600000.0
2008-07-08 00:35:00,1.59939,1.59951,1.59939,1.59951,55700000.0
2008-07-08 00:36:00,1.5995,1.59961,1.59943,1.59943,77600000.0
2008-07-08 00:37:00,1.59947,1.59949,1.59937,1.59946,59600000.0
2008-07-08 00:38:00,1.59947,1.59958,1.59946,1.59958,35800000.0
2008-07-08 00:39:00,1.59986,1.59986,1.59938,1.59941,43200000.0
2008-07-08 00:40:00,1.59966,1.59999,1.59956,1.59994,30400000.0
2008-07-08 00:41:00,1.59998,1.59998,1.59957,1.59984,34100000.0
2008-07-08 00:42:00,1.59991,1.59991,1.59938,1.59977,29400000.0
2008-07-08 00:43:00,1.59994,1.60001,1.59964,1.59989,43500000.0
2008-07-08 00:44:00,1.60004,1.60009,1.59974,1.59974,47400000.0
2008-07-08 00:45:00,1.60001,1.60009,1.59962,1.59989,29800000.0
2008-07-08 00:46:00,1.59996,1.60006,1.59967,1.59967,69000001.0
2008-07-08 00:47:00,1.60002,1.6003,1.59988,1.59994,28200000.0
2008-07-08 00:48:00,1.59988,1.59991,1.59984,1.59986,32000000.0
2008-07-08 00:49:00,1.60015,1.60015,1.59972,1.59972,35600000.0
2008-07-08 00:50:00,1.60015,1.6002,1.59978,1.60005,66300000.0
2008-07-08 00:51:00,1.59982,1.60023,1.59982,1.60009,38400000.0
2008-07-08 00:52:00,1.60002,1.60007,1.59964,1.59971,91200000.0
2008-07-08 00:53:00,1.59974,1.59974,1.59956,1.59961,64100000.0
2008-07-08 00:54:00,1.59958,1.5997,1.5995,1.59952,42400000.0
2008-07-08 00:55:00,1.59991,1.60003,1.59956,1.59966,51600000.0
2008-07-08 00:56:00,1.59958,1.59958,1.59946,1.59948,58200000.0
2008-07-08 00:57:00,1.59937,1.59942,1.59929,1.59939,44400001.0
2008-07-08 00:58:00,1.59942,1.59957,1.59942,1.59953,52000000.0
2008-07-08 00:59:00,1.59951,1.59956,1.59939,1.59947,155200000.0
2008-07-08 01:00:00,1.59947,1.59957,1.59937,1.59937,65800000.0
2008-07-08 01:01:00,1.59946,1.59959,1.59946,1.59949,74200000.0
2008-07-08 01:02:00,1.59951,1.59976,1.59951,1.59953,35000000.0
2008-07-08 01:03:00,1.59949,1.59958,1.59944,1.59948,54300000.0
2008-07-08 01:04:00,1.59991,1.59999,1.59965,1.59999,16200000.0
2008-07-08 01:05:00,1.60018,1.60023,1.59957,1.59978,36600000.0
2008-07-08 01:06:00,1.5998,1.60014,1.5997,1.60014,32000000.0
2008-07-08 01:07:00,1.59991,1.59998,1.59988,1.59989,51200000.0
2008-07-08 01:08:00,1.59991,1.60008,1.59978,1.59991,78400001.0
2008-07-08 01:09:00,1.60007,1.60049,1.59963,1.59984,120200000.0
2008-07-08 01:10:00,1.60003,1.6005,1.59984,1.60012,58700000.0
2008-07-08 01:11:00,1.60016,1.60031,1.60006,1.60031,151700001.0
2008-07-08 01:12:00,1.60033,1.60036,1.59978,1.59981,204300001.0
2008-07-08 01:13:00,1.59988,1.6002,1.59988,1.60007,166400001.0
2008-07-08 01:14:00,1.6001,1.6003,1.60008,1.60008,35200000.0
2008-07-08 01:15:00,1.60005,1.60051,1.59983,1.60033,96900000.0
2008-07-08 01:16:00,1.60034,1.60034,1.60013,1.60019,64999999.0
2008-07-08 01:17:00,1.60021,1.60031,1.60019,1.60019,30200000.0
2008-07-08 01:18:00,1.60005,1.60022,1.60005,1.60013,40800000.0
2008-07-08 01:19:00,1.60027,1.60027,1.60005,1.60012,118500000.0
2008-07-08 01:20:00,1.59993,1.59998,1.59985,1.59998,45000000.0
2008-07-08 01:21:00,1.59984,1.59996,1.59982,1.59985,43100000.0
2008-07-08 01:22:00,1.59977,1.59991,1.59977,1.59988,94600000.0
2008-07-08 01:23:00,1.60008,1.60027,1.59935,1.60003,168000001.0
2008-07-08 01:24:00,1.59967,1.60012,1.59967,1.59997,99000000.0
2008-07-08 01:25:00,1.59979,1.59999,1.59947,1.59947,87400000.0
2008-07-08 01:26:00,1.59956,1.59961,1.59945,1.59948,231900000.0
2008-07-08 01:27:00,1.59976,1.59978,1.59951,1.59966,115200001.0
2008-07-08 01:28:00,1.59951,1.5997,1.59951,1.59967,66400000.0
2008-07-08 01:29:00,1.59976,1.60015,1.59976,1.59998,41800000.0
2008-07-08 01:30:00,1.59979,1.59994,1.59962,1.59994,40200000.0
2008-07-08 01:31:00,1.59974,1.59987,1.59969,1.59979,44500000.0
2008-07-08 01:32:00,1.59979,1.59991,1.5997,1.59991,49200000.0
2008-07-08 01:33:00,1.59997,1.6001,1.59973,1.59973,87000000.0
2008-07-08 01:34:00,1.59979,1.59997,1.59972,1.59977,98700000.0
2008-07-08 01:35:00,1.6,1.6,1.59974,1.59977,25100000.0
2008-07-08 01:36:00,1.59996,1.60031,1.59993,1.60031,41400000.0
2008-07-08 01:37:00,1.60008,1.60014,1.60007,1.60007,38700000.0
2008-07-08 01:38:00,1.60035,1.60035,1.60005,1.60012,50300000.0
2008-07-08 01:39:00,1.6001,1.60044,1.6001,1.60033,25000000.0
2008-07-08 01:40:00,1.60003,1.60032,1.59992,1.60032,42400000.0
2008-07-08 01:41:00,1.60024,1.60051,1.59984,1.60032,32600000.0
2008-07-08 01:42:00,1.59989,1.60077,1.59986,1.60006,211400000.0
2008-07-08 01:43:00,1.60029,1.6007,1.59998,1.59999,175500000.0
2008-07-08 01:44:00,1.60003,1.6001,1.59985,1.59998,202100000.0
2008-07-08 01:45:00,1.59993,1.60007,1.59977,1.60007,196300000.0
2008-07-08 01:46:00,1.59997,1.59999,1.59984,1.59984,34200000.0
2008-07-08 01:47:00,1.59987,1.59993,1.59982,1.59988,65000000.0
2008-07-08 01:48:00,1.59993,1.6,1.59984,1.59994,41200000.0
2008-07-08 01:49:00,1.60009,1.60043,1.59999,1.59999,146400000.0
2008-07-08 01:50:00,1.60045,1.60045,1.60002,1.60038,226600002.0
2008-07-08 01:51:00,1.60023,1.60036,1.60006,1.60006,44600000.0
2008-07-08 01:52:00,1.60007,1.60018,1.59977,1.60015,205200000.0
2008-07-08 01:53:00,1.60015,1.6002,1.59983,1.6,89400000.0
2008-07-08 01:54:00,1.60011,1.6002,1.60009,1.6002,86100000.0
2008-07-08 01:55:00,1.60023,1.60039,1.60023,1.60025,52600000.0
2008-07-08 01:56:00,1.6003,1.60047,1.60024,1.60038,91099999.0
2008-07-08 01:57:00,1.60023,1.60035,1.5999,1.5999,84200000.0
2008-07-08 01:58:00,1.59995,1.60005,1.5999,1.60005,66200000.0
2008-07-08 01:59:00,1.60005,1.60011,1.60001,1.60008,74700001.0
2008-07-08 02:00:00,1.60055,1.60066,1.60055,1.60055,43100000.0
2008-07-08 02:01:00,1.60023,1.60055,1.60015,1.60045,24800000.0
2008-07-08 02:02:00,1.60051,1.6009,1.60051,1.60089,52000000.0
2008-07-08 02:03:00,1.60099,1.60124,1.60079,1.60095,48200000.0
2008-07-08 02:04:00,1.60086,1.60116,1.60086,1.60113,45000000.0
2008-07-08 02:05:00,1.60116,1.60132,1.60116,1.60116,67200000.0
2008-07-08 02:06:00,1.60125,1.60145,1.60116,1.60145,56600001.0
2008-07-08 02:07:00,1.60138,1.60165,1.60133,1.60144,47900000.0
2008-07-08 02:08:00,1.60129,1.60141,1.60126,1.60132,35400000.0
2008-07-08 02:09:00,1.60149,1.6016,1.60121,1.60158,32400000.0
2008-07-08 02:10:00,1.60145,1.60152,1.60089,1.60135,23800000.0
2008-07-08 02:11:00,1.60089,1.60141,1.60089,1.60135,39200000.0
2008-07-08 02:12:00,1.60112,1.60141,1.60104,1.60104,35000000.0
2008-07-08 02:13:00,1.601,1.60117,1.60091,1.601,37000001.0
2008-07-08 02:14:00,1.60116,1.6012,1.60102,1.60109,32800000.0
2008-07-08 02:15:00,1.60106,1.60114,1.60077,1.60114,40200000.0
2008-07-08 02:16:00,1.60111,1.60112,1.60082,1.60088,18800000.0
2008-07-08 02:17:00,1.60105,1.60114,1.60081,1.60098,21200000.0
2008-07-08 02:18:00,1.60078,1.60096,1.60066,1.60071,36600000.0
2008-07-08 02:19:00,1.60084,1.60084,1.60068,1.60074,25400000.0
2008-07-08 02:20:00,1.60079,1.60095,1.60064,1.60095,32600000.0
2008-07-08 02:21:00,1.60075,1.60099,1.60075,1.60099,30000000.0
2008-07-08 02:22:00,1.60092,1.60107,1.60069,1.60107,31300000.0
2008-07-08 02:23:00,1.6011,1.60122,1.6011,1.60115,43800000.0
2008-07-08 02:24:00,1.6008,1.60118,1.6008,1.60109,42400000.0
2008-07-08 02:25:00,1.60116,1.60121,1.6007,1.60107,42600000.0
2008-07-08 02:26:00,1.601,1.60121,1.601,1.60115,36400001.0
2008-07-08 02:27:00,1.60097,1.60097,1.60066,1.60074,34400000.0
2008-07-08 02:28:00,1.60084,1.6009,1.60064,1.60072,33800000.0
2008-07-08 02:29:00,1.60074,1.60084,1.60036,1.60074,52200000.0
2008-07-08 02:30:00,1.6005,1.6005,1.60029,1.60046,17400000.0
2008-07-08 02:31:00,1.60026,1.60043,1.6,1.60028,64400000.0
2008-07-08 02:32:00,1.60033,1.60042,1.60018,1.6004,100300001.0
2008-07-08 02:33:00,1.60037,1.60053,1.60028,1.60029,25800000.0
2008-07-08 02:34:00,1.60047,1.60047,1.6,1.6003,46299999.0
2008-07-08 02:35:00,1.60041,1.60041,1.60012,1.60012,45700000.0
2008-07-08 02:36:00,1.5998,1.60011,1.5998,1.60011,29800000.0
2008-07-08 02:37:00,1.6002,1.60031,1.60001,1.60021,35000000.0
2008-07-08 02:38:00,1.60014,1.60032,1.60002,1.60002,39800000.0
2008-07-08 02:39:00,1.60015,1.60024,1.59973,1.60016,49100000.0
2008-07-08 02:40:00,1.6,1.60013,1.59991,1.59998,33200000.0
2008-07-08 02:41:00,1.60011,1.60011,1.59973,1.6,55400001.0
2008-07-08 02:42:00,1.59996,1.59996,1.59971,1.59988,30800000.0
2008-07-08 02:43:00,1.59975,1.60004,1.59973,1.5998,50400000.0
2008-07-08 02:44:00,1.59977,1.5998,1.5994,1.59965,38800000.0
2008-07-08 02:45:00,1.59967,1.60008,1.59961,1.59994,21800000.0
2008-07-08 02:46:00,1.6002,1.6002,1.59993,1.60016,39800000.0
2008-07-08 02:47:00,1.59996,1.60014,1.59971,1.59996,30400000.0
2008-07-08 02:48:00,1.60019,1.60021,1.60007,1.60007,28200000.0
2008-07-08 02:49:00,1.60017,1.60035,1.59999,1.60023,30600000.0
2008-07-08 02:50:00,1.60026,1.60029,1.6001,1.60023,26600000.0
2008-07-08 02:51:00,1.59979,1.60023,1.59979,1.60011,36800000.0
2008-07-08 02:52:00,1.5999,1.60017,1.5998,1.60017,51700002.0
2008-07-08 02:53:00,1.60016,1.60017,1.59992,1.60015,43900000.0
2008-07-08 02:54:00,1.60001,1.60021,1.59983,1.59989,31400000.0
2008-07-08 02:55:00,1.59973,1.59994,1.59973,1.59983,39800000.0
2008-07-08 02:56:00,1.59997,1.60001,1.59971,1.59997,48100000.0
2008-07-08 02:57:00,1.59956,1.60016,1.59956,1.59999,38400000.0
2008-07-08 02:58:00,1.59994,1.60011,1.5998,1.59999,35400000.0
2008-07-08 02:59:00,1.59991,1.60009,1.5998,1.60007,19200000.0
2008-07-08 03:00:00,1.60013,1.60013,1.59994,1.60006,39100000.0
2008-07-08 03:01:00,1.59992,1.60024,1.59985,1.60024,34400000.0
2008-07-08 03:02:00,1.59996,1.60014,1.59996,1.60008,43700000.0
2008-07-08 03:03:00,1.60005,1.60008,1.59988,1.60003,48800000.0
2008-07-08 03:04:00,1.59988,1.60005,1.5995,1.5995,24100000.0
2008-07-08 03:05:00,1.6,1.6,1.59962,1.59962,36200000.0
2008-07-08 03:06:00,1.60001,1.60002,1.59978,1.59978,32600000.0
2008-07-08 03:07:00,1.60003,1.6001,1.59987,1.59995,32000000.0
2008-07-08 03:08:00,1.60011,1.6002,1.59998,1.60017,55800000.0
2008-07-08 03:09:00,1.60012,1.60012,1.59952,1.59952,23600000.0
2008-07-08 03:10:00,1.59971,1.59971,1.5994,1.59968,39000000.0
2008-07-08 03:11:00,1.59956,1.59971,1.59935,1.59935,20800000.0
2008-07-08 03:12:00,1.59946,1.5995,1.59935,1.59943,37000000.0
2008-07-08 03:13:00,1.59955,1.59955,1.59931,1.59944,95400000.0
2008-07-08 03:14:00,1.5994,1.59952,1.59919,1.59937,48200000.0
2008-07-08 03:15:00,1.59917,1.59923,1.59893,1.59919,33900000.0
2008-07-08 03:16:00,1.59922,1.59947,1.59897,1.59923,34400000.0
2008-07-08 03:17:00,1.59929,1.59933,1.59908,1.59908,26800000.0
2008-07-08 03:18:00,1.59857,1.59921,1.59857,1.59921,29200000.0
2008-07-08 03:19:00,1.59892,1.5991,1.59892,1.59906,35800000.0
2008-07-08 03:20:00,1.59928,1.59938,1.59921,1.59924,31200000.0
2008-07-08 03:21:00,1.59925,1.59945,1.59924,1.59941,31000000.0
2008-07-08 03:22:00,1.59954,1.59954,1.59944,1.59953,23400000.0
2008-07-08 03:23:00,1.59931,1.59931,1.59895,1.59906,38800000.0
2008-07-08 03:24:00,1.59903,1.59903,1.59878,1.59903,18800000.0
2008-07-08 03:25:00,1.59917,1.5992,1.59877,1.59901,38700000.0
2008-07-08 03:26:00,1.599,1.59928,1.59893,1.59928,19600000.0
2008-07-08 03:27:00,1.5989,1.59917,1.5989,1.59895,34000000.0
2008-07-08 03:28:00,1.59894,1.59924,1.59893,1.59912,14200000.0
2008-07-08 03:29:00,1.59915,1.59938,1.59904,1.59904,35600001.0
2008-07-08 03:30:00,1.59928,1.59944,1.59918,1.59918,36200000.0
2008-07-08 03:31:00,1.59916,1.59929,1.59907,1.59915,35800000.0
2008-07-08 03:32:00,1.59903,1.59925,1.59903,1.59925,36800000.0
2008-07-08 03:33:00,1.59922,1.5994,1.5992,1.59934,27600000.0
2008-07-08 03:34:00,1.59935,1.5995,1.59921,1.59935,51600000.0
2008-07-08 03:35:00,1.59962,1.59964,1.59958,1.59962,48500000.0
2008-07-08 03:36:00,1.59957,1.59984,1.59924,1.59956,42000000.0
2008-07-08 03:37:00,1.59957,1.59978,1.59957,1.59973,20800000.0
2008-07-08 03:38:00,1.59958,1.59958,1.59926,1.59929,23400000.0
2008-07-08 03:39:00,1.59886,1.59949,1.59886,1.59949,33800000.0
2008-07-08 03:40:00,1.59948,1.59948,1.59933,1.59941,30600000.0
2008-07-08 03:41:00,1.59923,1.59937,1.59909,1.59935,41300000.0
2008-07-08 03:42:00,1.59933,1.59948,1.5992,1.59944,33800000.0
2008-07-08 03:43:00,1.59937,1.59937,1.5989,1.59932,37800000.0
2008-07-08 03:44:00,1.59886,1.59886,1.59844,1.59844,27900000.0
2008-07-08 03:45:00,1.59864,1.59864,1.59808,1.59821,53800001.0
2008-07-08 03:46:00,1.59818,1.59818,1.59773,1.59815,31300000.0
2008-07-08 03:47:00,1.59798,1.5983,1.59794,1.5983,35000000.0
2008-07-08 03:48:00,1.59812,1.5984,1.59812,1.59835,42700001.0
2008-07-08 03:49:00,1.59827,1.5984,1.59819,1.59832,32000000.0
2008-07-08 03:50:00,1.59819,1.59847,1.59811,1.59826,37200000.0
2008-07-08 03:51:00,1.59846,1.59854,1.59829,1.5985,60500000.0
2008-07-08 03:52:00,1.59879,1.59894,1.59869,1.59884,24400000.0
2008-07-08 03:53:00,1.5989,1.599,1.59855,1.59855,52100000.0
2008-07-08 03:54:00,1.59873,1.59883,1.59858,1.59878,44200000.0
2008-07-08 03:55:00,1.59869,1.59869,1.59827,1.59827,24800000.0
2008-07-08 03:56:00,1.59829,1.5985,1.59829,1.59839,52500000.0
2008-07-08 03:57:00,1.59849,1.59854,1.59808,1.5985,57400000.0
2008-07-08 03:58:00,1.59837,1.5984,1.59817,1.59817,53400000.0
2008-07-08 03:59:00,1.59819,1.59819,1.59716,1.59726,47100000.0
2008-07-08 04:00:00,1.59717,1.59747,1.59716,1.59726,48700000.0
2008-07-08 04:01:00,1.59719,1.59741,1.59695,1.59727,28300000.0
2008-07-08 04:02:00,1.59742,1.59755,1.59741,1.59745,40400000.0
2008-07-08 04:03:00,1.59739,1.59763,1.59732,1.59763,20800000.0
2008-07-08 04:04:00,1.59755,1.59755,1.59729,1.59729,32800001.0
2008-07-08 04:05:00,1.59685,1.59755,1.59685,1.59714,38000000.0
2008-07-08 04:06:00,1.59695,1.59724,1.59682,1.59724,35400000.0
2008-07-08 04:07:00,1.59707,1.59714,1.59675,1.59714,30600000.0
2008-07-08 04:08:00,1.59691,1.59707,1.59675,1.597,33600000.0
2008-07-08 04:09:00,1.59687,1.59712,1.59675,1.59712,17000000.0
2008-07-08 04:10:00,1.59714,1.59733,1.59697,1.59697,25600000.0
2008-07-08 04:11:00,1.59659,1.5967,1.59653,1.5967,29600000.0
2008-07-08 04:12:00,1.5966,1.59661,1.59646,1.59661,21200000.0
2008-07-08 04:13:00,1.5968,1.59683,1.59628,1.59676,22400000.0
2008-07-08 04:14:00,1.59665,1.59695,1.59643,1.59662,33800000.0
2008-07-08 04:15:00,1.59657,1.59657,1.59629,1.59652,36100000.0
2008-07-08 04:16:00,1.59664,1.5967,1.59611,1.59664,33300000.0
2008-07-08 04:17:00,1.59649,1.59649,1.59617,1.5964,33900000.0
2008-07-08 04:18:00,1.59585,1.59635,1.59585,1.59615,44000000.0
2008-07-08 04:19:00,1.5962,1.59636,1.59595,1.59599,39800000.0
2008-07-08 04:20:00,1.59589,1.59611,1.5958,1.59611,35200000.0
2008-07-08 04:21:00,1.59634,1.59646,1.59601,1.59601,46700000.0
2008-07-08 04:22:00,1.59617,1.5963,1.59617,1.59617,39000000.0
2008-07-08 04:23:00,1.5961,1.59619,1.59602,1.59613,30800000.0
2008-07-08 04:24:00,1.59603,1.59606,1.59579,1.59583,34000000.0
2008-07-08 04:25:00,1.59581,1.59581,1.59534,1.59547,51200001.0
2008-07-08 04:26:00,1.59566,1.59575,1.5956,1.59575,30800000.0
2008-07-08 04:27:00,1.59585,1.59636,1.59585,1.59618,28000000.0
2008-07-08 04:28:00,1.59673,1.59678,1.59645,1.59663,32800000.0
2008-07-08 04:29:00,1.59644,1.59661,1.59626,1.59652,50900000.0
2008-07-08 04:30:00,1.59635,1.59655,1.59621,1.59632,92299999.0
2008-07-08 04:31:00,1.59616,1.59656,1.59616,1.59652,43000000.0
2008-07-08 04:32:00,1.59654,1.59665,1.59652,1.59652,24600000.0
2008-07-08 04:33:00,1.59671,1.59674,1.59651,1.59667,39700000.0
2008-07-08 04:34:00,1.59672,1.59692,1.59665,1.59685,41400000.0
2008-07-08 04:35:00,1.59672,1.59687,1.59659,1.59667,29800000.0
2008-07-08 04:36:00,1.59687,1.597,1.59684,1.59684,47400001.0
2008-07-08 04:37:00,1.59695,1.59703,1.59665,1.59685,31600000.0
2008-07-08 04:38:00,1.59685,1.59702,1.59685,1.59698,28600000.0
2008-07-08 04:39:00,1.59671,1.59692,1.59635,1.59692,52000000.0
2008-07-08 04:40:00,1.59672,1.59687,1.59662,1.59667,22600000.0
2008-07-08 04:41:00,1.59669,1.59698,1.59646,1.59698,48400000.0
2008-07-08 04:42:00,1.5969,1.597,1.59684,1.597,30400000.0
2008-07-08 04:43:00,1.597,1.5971,1.5967,1.59694,54500000.0
2008-07-08 04:44:00,1.59681,1.59693,1.59625,1.5968,37700000.0
2008-07-08 04:45:00,1.59677,1.59685,1.59667,1.59682,30200000.0
2008-07-08 04:46:00,1.59673,1.597,1.59633,1.59633,31800000.0
2008-07-08 04:47:00,1.59691,1.59715,1.59691,1.59704,40000000.0
2008-07-08 04:48:00,1.59695,1.59701,1.59685,1.59695,50000000.0
2008-07-08 04:49:00,1.59675,1.59702,1.59664,1.59687,23400000.0
2008-07-08 04:50:00,1.59684,1.59708,1.59665,1.59667,48600000.0
2008-07-08 04:51:00,1.59667,1.59685,1.59659,1.59685,44600000.0
2008-07-08 04:52:00,1.59678,1.59689,1.59674,1.59689,20600000.0
2008-07-08 04:53:00,1.59689,1.59689,1.59653,1.59653,27800000.0
2008-07-08 04:54:00,1.5967,1.59671,1.59642,1.59642,63399999.0
2008-07-08 04:55:00,1.59646,1.59647,1.59596,1.59613,36100000.0
2008-07-08 04:56:00,1.59618,1.59654,1.59618,1.59654,43400000.0
2008-07-08 04:57:00,1.59645,1.59663,1.59637,1.59637,35200000.0
2008-07-08 04:58:00,1.59624,1.59641,1.5961,1.59631,40000000.0
2008-07-08 04:59:00,1.59608,1.59641,1.59608,1.59631,23600000.0
2008-07-08 05:00:00,1.59639,1.59639,1.59605,1.59623,35000000.0
2008-07-08 05:01:00,1.59618,1.59653,1.59618,1.59649,22800000.0
2008-07-08 05:02:00,1.59633,1.59684,1.59633,1.59684,42600000.0
2008-07-08 05:03:00,1.59679,1.59698,1.59672,1.59698,23200000.0
2008-07-08 05:04:00,1.59683,1.59723,1.59683,1.59723,19400000.0
2008-07-08 05:05:00,1.59714,1.59722,1.59701,1.59704,36200000.0
2008-07-08 05:06:00,1.59697,1.59705,1.59679,1.597,28400000.0
2008-07-08 05:07:00,1.59698,1.59721,1.59685,1.59721,36600000.0
2008-07-08 05:08:00,1.59713,1.59716,1.59697,1.59706,21000000.0
2008-07-08 05:09:00,1.59708,1.59715,1.59685,1.5969,39000000.0
2008-07-08 05:10:00,1.59697,1.59712,1.59672,1.59695,39600001.0
2008-07-08 05:11:00,1.59702,1.59715,1.59678,1.59678,45700000.0
2008-07-08 05:12:00,1.59706,1.59717,1.59695,1.59708,37000000.0
2008-07-08 05:13:00,1.59684,1.59702,1.59684,1.59684,23400000.0
2008-07-08 05:14:00,1.59695,1.5971,1.59686,1.5971,33900000.0
2008-07-08 05:15:00,1.59713,1.59713,1.59683,1.59693,50800000.0
2008-07-08 05:16:00,1.59696,1.59713,1.59696,1.59703,35800000.0
2008-07-08 05:17:00,1.59684,1.59706,1.59683,1.59694,28100000.0
2008-07-08 05:18:00,1.59697,1.59697,1.5967,1.5967,30400000.0
2008-07-08 05:19:00,1.59643,1.5971,1.59643,1.5971,57800000.0
2008-07-08 05:20:00,1.59715,1.59735,1.59703,1.59727,25800000.0
2008-07-08 05:21:00,1.5974,1.5977,1.59734,1.59755,33400000.0
2008-07-08 05:22:00,1.59769,1.59774,1.59753,1.59769,39800000.0
2008-07-08 05:23:00,1.597,1.5977,1.597,1.5977,37600000.0
2008-07-08 05:24:00,1.59775,1.59794,1.59775,1.59792,35900000.0
2008-07-08 05:25:00,1.59771,1.59779,1.59745,1.59766,56200000.0
2008-07-08 05:26:00,1.59779,1.59779,1.59762,1.59763,42000000.0
2008-07-08 05:27:00,1.59771,1.59777,1.59762,1.59762,23800000.0
2008-07-08 05:28:00,1.59785,1.59785,1.59717,1.59717,34000000.0
2008-07-08 05:29:00,1.59766,1.59784,1.59757,1.59784,30800000.0
2008-07-08 05:30:00,1.59784,1.59797,1.59769,1.59787,34400000.0
2008-07-08 05:31:00,1.59772,1.59784,1.59759,1.59762,51700000.0
2008-07-08 05:32:00,1.59762,1.59766,1.59715,1.59715,45700000.0
2008-07-08 05:33:00,1.59765,1.59765,1.59736,1.59736,35000000.0
2008-07-08 05:34:00,1.59762,1.59762,1.59742,1.59747,35200000.0
2008-07-08 05:35:00,1.59747,1.59757,1.59732,1.59752,68900002.0
2008-07-08 05:36:00,1.59737,1.59757,1.59737,1.59737,24400000.0
2008-07-08 05:37:00,1.59742,1.59752,1.59727,1.59742,53600000.0
2008-07-08 05:38:00,1.59739,1.59749,1.59708,1.59717,33600000.0
2008-07-08 05:39:00,1.59717,1.59748,1.59701,1.59742,33000000.0
2008-07-08 05:40:00,1.59749,1.59762,1.59739,1.59739,22200000.0
2008-07-08 05:41:00,1.59742,1.59749,1.59709,1.59747,41600000.0
2008-07-08 05:42:00,1.59739,1.59761,1.59733,1.59748,32800000.0
2008-07-08 05:43:00,1.59727,1.59745,1.59715,1.59721,48200000.0
2008-07-08 05:44:00,1.5972,1.59734,1.59692,1.59697,53200000.0
2008-07-08 05:45:00,1.5968,1.5971,1.5968,1.5968,37400000.0
2008-07-08 05:46:00,1.59718,1.59718,1.59681,1.59681,28200000.0
2008-07-08 05:47:00,1.59678,1.59685,1.59665,1.59677,39200000.0
2008-07-08 05:48:00,1.59672,1.597,1.59668,1.59668,36400000.0
2008-07-08 05:49:00,1.59682,1.59682,1.5966,1.59672,34000000.0
2008-07-08 05:50:00,1.5968,1.59695,1.59655,1.59681,30400000.0
2008-07-08 05:51:00,1.59692,1.59702,1.59662,1.59662,37200000.0
2008-07-08 05:52:00,1.59692,1.59716,1.59687,1.59688,28600000.0
2008-07-08 05:53:00,1.59671,1.59715,1.59671,1.59694,57500001.0
2008-07-08 05:54:00,1.59686,1.59714,1.59672,1.59714,31100000.0
2008-07-08 05:55:00,1.59711,1.59726,1.59699,1.59721,23600000.0
2008-07-08 05:56:00,1.59725,1.59738,1.59717,1.59717,29900000.0
2008-07-08 05:57:00,1.5972,1.5975,1.5972,1.59735,49200001.0
2008-07-08 05:58:00,1.59755,1.59799,1.59755,1.59792,31200000.0
2008-07-08 05:59:00,1.59801,1.59801,1.59736,1.59736,37600000.0
2008-07-08 06:00:00,1.59725,1.59747,1.59717,1.59735,48800000.0
2008-07-08 06:01:00,1.59734,1.59754,1.59734,1.59753,35000000.0
2008-07-08 06:02:00,1.59741,1.59755,1.59712,1.59755,42400000.0
2008-07-08 06:03:00,1.59739,1.59746,1.59726,1.59733,52600000.0
2008-07-08 06:04:00,1.59722,1.59728,1.59701,1.59708,43800000.0
2008-07-08 06:05:00,1.59713,1.59761,1.59708,1.59726,47000000.0
2008-07-08 06:06:00,1.59728,1.59759,1.59728,1.59759,30400000.0
2008-07-08 06:07:00,1.59765,1.59782,1.59751,1.59755,42800000.0
2008-07-08 06:08:00,1.59765,1.59765,1.59741,1.59754,38400000.0
2008-07-08 06:09:00,1.59749,1.59764,1.59746,1.59751,35800000.0
2008-07-08 06:10:00,1.59761,1.59761,1.59746,1.59753,27200000.0
2008-07-08 06:11:00,1.59755,1.59787,1.59755,1.5976,40000000.0
2008-07-08 06:12:00,1.59776,1.59795,1.59776,1.59777,27800000.0
2008-07-08 06:13:00,1.59806,1.5982,1.59788,1.59798,45000000.0
2008-07-08 06:14:00,1.59824,1.59863,1.59809,1.59836,42600000.0
2008-07-08 06:15:00,1.59813,1.59836,1.59794,1.59803,41400000.0
2008-07-08 06:16:00,1.5984,1.59841,1.59809,1.59817,24200000.0
2008-07-08 06:17:00,1.59796,1.59844,1.59796,1.59835,41400000.0
2008-07-08 06:18:00,1.59824,1.59853,1.59822,1.59846,42300000.0
2008-07-08 06:19:00,1.59838,1.59838,1.59812,1.59812,38700000.0
2008-07-08 06:20:00,1.59805,1.59805,1.59768,1.59768,24600000.0
2008-07-08 06:21:00,1.59798,1.59839,1.59798,1.59839,29300000.0
2008-07-08 06:22:00,1.59833,1.59856,1.59833,1.59841,27600000.0
2008-07-08 06:23:00,1.59829,1.59832,1.59769,1.598,25200000.0
2008-07-08 06:24:00,1.59772,1.59782,1.59748,1.59779,23000000.0
2008-07-08 06:25:00,1.59785,1.59796,1.59776,1.59776,28400000.0
2008-07-08 06:26:00,1.59772,1.59787,1.59759,1.59779,23000000.0
2008-07-08 06:27:00,1.59772,1.59782,1.59767,1.59782,30400000.0
2008-07-08 06:28:00,1.59776,1.59785,1.59768,1.59785,18200000.0
2008-07-08 06:29:00,1.59787,1.59787,1.59763,1.59765,35000000.0
2008-07-08 06:30:00,1.59775,1.59775,1.59738,1.59749,35400000.0
2008-07-08 06:31:00,1.5973,1.5973,1.59705,1.59705,29300000.0
2008-07-08 06:32:00,1.59721,1.59735,1.5971,1.59722,26000000.0
2008-07-08 06:33:00,1.59722,1.59753,1.59722,1.59743,55400000.0
2008-07-08 06:34:00,1.59698,1.59752,1.59698,1.59731,37200000.0
2008-07-08 06:35:00,1.59724,1.59758,1.59724,1.59747,53800001.0
2008-07-08 06:36:00,1.5976,1.59763,1.59718,1.59739,37100000.0
2008-07-08 06:37:00,1.59741,1.59766,1.5972,1.5972,25600000.0
2008-07-08 06:38:00,1.59752,1.59755,1.5973,1.5973,33000000.0
2008-07-08 06:39:00,1.59739,1.59765,1.59739,1.5975,40200000.0
2008-07-08 06:40:00,1.59741,1.59773,1.59741,1.59758,19400000.0
2008-07-08 06:41:00,1.59752,1.59784,1.59717,1.59784,27800000.0
2008-07-08 06:42:00,1.59739,1.5978,1.59739,1.59764,48300000.0
2008-07-08 06:43:00,1.59755,1.59755,1.59707,1.59728,41800000.0
2008-07-08 06:44:00,1.59733,1.59757,1.59733,1.59752,40200000.0
2008-07-08 06:45:00,1.59748,1.59765,1.59708,1.59708,30400000.0
2008-07-08 06:46:00,1.59709,1.59749,1.59709,1.59722,60400000.0
2008-07-08 06:47:00,1.59722,1.59722,1.59637,1.59642,43600000.0
2008-07-08 06:48:00,1.59628,1.59658,1.59615,1.59635,24200000.0
2008-07-08 06:49:00,1.59643,1.59648,1.59623,1.59646,32200000.0
2008-07-08 06:50:00,1.59643,1.59648,1.59628,1.59628,30100000.0
2008-07-08 06:51:00,1.59632,1.59635,1.59622,1.59635,53200000.0
2008-07-08 06:52:00,1.5965,1.59665,1.59636,1.59665,30600000.0
2008-07-08 06:53:00,1.59679,1.59679,1.59642,1.59657,20400000.0
2008-07-08 06:54:00,1.59636,1.59637,1.59596,1.59601,38600000.0
2008-07-08 06:55:00,1.59607,1.59618,1.59601,1.59601,29400000.0
2008-07-08 06:56:00,1.59614,1.59679,1.59614,1.59649,24800000.0
2008-07-08 06:57:00,1.59638,1.59639,1.59584,1.59585,34000000.0
2008-07-08 06:58:00,1.59539,1.59607,1.59539,1.59604,35200001.0
2008-07-08 06:59:00,1.59581,1.59586,1.59535,1.59535,31600000.0
2008-07-08 07:00:00,1.59575,1.59591,1.59574,1.59583,55800000.0
2008-07-08 07:01:00,1.59581,1.59613,1.5958,1.59611,51300000.0
2008-07-08 07:02:00,1.59623,1.59632,1.59588,1.59588,45000000.0
2008-07-08 07:03:00,1.596,1.596,1.59583,1.5959,27800000.0
2008-07-08 07:04:00,1.59601,1.59601,1.59564,1.59578,32800000.0
2008-07-08 07:05:00,1.59639,1.59639,1.59598,1.59598,74100000.0
2008-07-08 07:06:00,1.59609,1.59639,1.59609,1.59639,43600000.0
2008-07-08 07:07:00,1.59638,1.59656,1.59624,1.59625,35400000.0
2008-07-08 07:08:00,1.59622,1.59687,1.59616,1.5967,25900000.0
2008-07-08 07:09:00,1.59691,1.59702,1.59691,1.59702,30400000.0
2008-07-08 07:10:00,1.5971,1.59746,1.59708,1.59726,73899998.0
2008-07-08 07:11:00,1.59713,1.59715,1.59695,1.59695,35200000.0
2008-07-08 07:12:00,1.5971,1.5971,1.59567,1.59629,84900000.0
2008-07-08 07:13:00,1.59638,1.59638,1.59593,1.59614,85100000.0
2008-07-08 07:14:00,1.59595,1.59598,1.59555,1.59592,49400000.0
2008-07-08 07:15:00,1.59606,1.59606,1.59567,1.59584,42400000.0
2008-07-08 07:16:00,1.59546,1.59578,1.59546,1.59578,34500000.0
2008-07-08 07:17:00,1.59566,1.59585,1.59545,1.5958,43300000.0
2008-07-08 07:18:00,1.59621,1.59654,1.59621,1.59639,21000000.0
2008-07-08 07:19:00,1.59667,1.59667,1.59634,1.59649,34200000.0
2008-07-08 07:20:00,1.59632,1.59675,1.59621,1.59675,53400000.0
2008-07-08 07:21:00,1.59695,1.59732,1.59686,1.59732,24000000.0
2008-07-08 07:22:00,1.5971,1.59717,1.59634,1.59655,49000001.0
2008-07-08 07:23:00,1.59654,1.59676,1.59649,1.59661,51200000.0
2008-07-08 07:24:00,1.59656,1.59681,1.59656,1.59671,52500001.0
2008-07-08 07:25:00,1.59696,1.59697,1.59662,1.5967,43000000.0
2008-07-08 07:26:00,1.59665,1.59699,1.59665,1.59699,32200000.0
2008-07-08 07:27:00,1.59696,1.59696,1.59648,1.59675,46900000.0
2008-07-08 07:28:00,1.59676,1.59689,1.59648,1.59677,63299999.0
2008-07-08 07:29:00,1.59684,1.59693,1.59678,1.59692,30600000.0
2008-07-08 07:30:00,1.5968,1.5968,1.59626,1.59674,87500000.0
2008-07-08 07:31:00,1.59649,1.59671,1.59648,1.59654,39800000.0
2008-07-08 07:32:00,1.59646,1.59673,1.59625,1.59673,39600000.0
2008-07-08 07:33:00,1.59656,1.5967,1.59626,1.59626,33300000.0
2008-07-08 07:34:00,1.59636,1.59646,1.59566,1.59598,48400000.0
2008-07-08 07:35:00,1.59562,1.59588,1.59562,1.59588,29600000.0
2008-07-08 07:36:00,1.59586,1.59587,1.59551,1.59587,54200000.0
2008-07-08 07:37:00,1.5959,1.59614,1.59584,1.59605,25800000.0
2008-07-08 07:38:00,1.59599,1.59614,1.59598,1.59606,43800000.0
2008-07-08 07:39:00,1.59589,1.59628,1.59589,1.59628,48800000.0
2008-07-08 07:40:00,1.59621,1.59644,1.59615,1.59644,37000000.0
2008-07-08 07:41:00,1.59637,1.59663,1.5963,1.59653,47300001.0
2008-07-08 07:42:00,1.59641,1.59672,1.59619,1.59672,46200000.0
2008-07-08 07:43:00,1.59675,1.59692,1.59665,1.59692,40000000.0
2008-07-08 07:44:00,1.59694,1.59702,1.59681,1.59702,38600000.0
2008-07-08 07:45:00,1.59684,1.59684,1.59574,1.59614,31000000.0
2008-07-08 07:46:00,1.59594,1.59618,1.59571,1.59618,30400000.0
2008-07-08 07:47:00,1.5962,1.5962,1.59552,1.59602,63600000.0
2008-07-08 07:48:00,1.59585,1.59609,1.59577,1.59609,27200000.0
2008-07-08 07:49:00,1.59628,1.59638,1.59594,1.59594,68200000.0
2008-07-08 07:50:00,1.59622,1.59622,1.59597,1.59597,20800000.0
2008-07-08 07:51:00,1.59585,1.59615,1.59565,1.59615,28200000.0
2008-07-08 07:52:00,1.59622,1.59643,1.59609,1.59637,26600000.0
2008-07-08 07:53:00,1.59648,1.59668,1.59637,1.5965,37600000.0
2008-07-08 07:54:00,1.59641,1.59641,1.59584,1.59584,47000000.0
2008-07-08 07:55:00,1.59601,1.59618,1.59566,1.59618,47200000.0
2008-07-08 07:56:00,1.59618,1.59662,1.596,1.59662,40000000.0
2008-07-08 07:57:00,1.59661,1.59665,1.59644,1.59651,35200000.0
2008-07-08 07:58:00,1.59649,1.59677,1.59649,1.59658,34800000.0
2008-07-08 07:59:00,1.59629,1.59714,1.59629,1.59714,35000000.0
2008-07-08 08:00:00,1.59712,1.59725,1.59712,1.59717,50200000.0
2008-07-08 08:01:00,1.59691,1.59699,1.5969,1.5969,40100000.0
2008-07-08 08:02:00,1.597,1.59707,1.59684,1.597,28200000.0
2008-07-08 08:03:00,1.59701,1.59701,1.5968,1.59698,28100000.0
2008-07-08 08:04:00,1.59701,1.59704,1.5967,1.5967,33000000.0
2008-07-08 08:05:00,1.59698,1.59698,1.59676,1.59678,39900000.0
2008-07-08 08:06:00,1.5968,1.59702,1.5967,1.59684,61100000.0
2008-07-08 08:07:00,1.5968,1.59695,1.59659,1.59695,26400000.0
2008-07-08 08:08:00,1.59692,1.59693,1.59675,1.59676,39300000.0
2008-07-08 08:09:00,1.59721,1.59732,1.597,1.59732,49100000.0
2008-07-08 08:10:00,1.59727,1.59733,1.59712,1.59715,35000000.0
2008-07-08 08:11:00,1.59715,1.59757,1.59715,1.59756,39600000.0
2008-07-08 08:12:00,1.59751,1.59767,1.5974,1.59746,37400000.0
2008-07-08 08:13:00,1.59706,1.59767,1.59706,1.59757,44000000.0
2008-07-08 08:14:00,1.59792,1.59792,1.59759,1.59765,38600000.0
2008-07-08 08:15:00,1.59782,1.59794,1.59776,1.59794,40000000.0
2008-07-08 08:16:00,1.59807,1.59815,1.59777,1.59815,30800000.0
2008-07-08 08:17:00,1.59818,1.59876,1.59801,1.59837,41000000.0
2008-07-08 08:18:00,1.59822,1.59831,1.59742,1.59768,33700000.0
2008-07-08 08:19:00,1.5976,1.59775,1.59745,1.59745,33300000.0
2008-07-08 08:20:00,1.59753,1.59774,1.59719,1.59719,22200000.0
2008-07-08 08:21:00,1.59708,1.59761,1.59708,1.59735,32900000.0
2008-07-08 08:22:00,1.59746,1.59796,1.59746,1.59795,24600000.0
2008-07-08 08:23:00,1.59792,1.59803,1.59771,1.59786,31600000.0
2008-07-08 08:24:00,1.5982,1.59829,1.59791,1.59813,30200000.0
2008-07-08 08:25:00,1.59785,1.598,1.59783,1.59783,31300000.0
2008-07-08 08:26:00,1.59814,1.59855,1.598,1.59854,48800000.0
2008-07-08 08:27:00,1.59849,1.59849,1.59795,1.5982,50600000.0
2008-07-08 08:28:00,1.59817,1.59824,1.59803,1.59824,56300000.0
2008-07-08 08:29:00,1.5983,1.59886,1.5983,1.59886,41000000.0
2008-07-08 08:30:00,1.59899,1.59922,1.59877,1.59893,26000000.0
2008-07-08 08:31:00,1.59903,1.59903,1.59852,1.59897,38400001.0
2008-07-08 08:32:00,1.599,1.59901,1.59842,1.59864,17000000.0
2008-07-08 08:33:00,1.59825,1.59843,1.59807,1.59823,45300000.0
2008-07-08 08:34:00,1.59833,1.59833,1.59784,1.59829,53900000.0
2008-07-08 08:35:00,1.59823,1.59835,1.59804,1.59804,36600000.0
2008-07-08 08:36:00,1.59814,1.59814,1.5976,1.5979,42200000.0
2008-07-08 08:37:00,1.59807,1.59807,1.59762,1.59777,44800000.0
2008-07-08 08:38:00,1.59774,1.59806,1.59764,1.59781,23000000.0
2008-07-08 08:39:00,1.59804,1.5981,1.59755,1.5981,35500000.0
2008-07-08 08:40:00,1.59823,1.59839,1.59769,1.59769,42000000.0
2008-07-08 08:41:00,1.59806,1.59879,1.59797,1.59877,18000000.0
2008-07-08 08:42:00,1.59865,1.59865,1.59799,1.59825,46900000.0
2008-07-08 08:43:00,1.5984,1.59867,1.5984,1.59853,36000000.0
2008-07-08 08:44:00,1.59929,1.59937,1.59902,1.59927,35400000.0
2008-07-08 08:45:00,1.5992,1.59957,1.59919,1.59919,49200001.0
2008-07-08 08:46:00,1.59923,1.59941,1.59886,1.5991,35400000.0
2008-07-08 08:47:00,1.5991,1.59969,1.59904,1.59948,34100000.0
2008-07-08 08:48:00,1.5997,1.59976,1.59924,1.59951,32400000.0
2008-07-08 08:49:00,1.59921,1.59948,1.59907,1.59907,83300000.0
2008-07-08 08:50:00,1.59889,1.59934,1.59889,1.59934,36000001.0
2008-07-08 08:51:00,1.59943,1.59948,1.59854,1.59855,26800000.0
2008-07-08 08:52:00,1.59872,1.59898,1.5987,1.59876,44800000.0
2008-07-08 08:53:00,1.59857,1.59881,1.59844,1.59881,22600000.0
2008-07-08 08:54:00,1.59869,1.59884,1.59851,1.59879,42800000.0
2008-07-08 08:55:00,1.59853,1.59858,1.59806,1.59817,51400000.0
2008-07-08 08:56:00,1.59828,1.59865,1.59813,1.59823,39000000.0
2008-07-08 08:57:00,1.59846,1.59859,1.5983,1.59859,25800000.0
2008-07-08 08:58:00,1.59865,1.59924,1.59835,1.59924,56600000.0
2008-07-08 08:59:00,1.59924,1.59945,1.59906,1.59906,26000000.0
2008-07-08 09:00:00,1.59901,1.59901,1.59828,1.59861,32600001.0
2008-07-08 09:01:00,1.59838,1.59908,1.59832,1.59866,44300000.0
2008-07-08 09:02:00,1.59842,1.59842,1.59791,1.59791,27800000.0
2008-07-08 09:03:00,1.59762,1.5983,1.59762,1.59782,92200000.0
2008-07-08 09:04:00,1.59808,1.59808,1.59759,1.59762,30800000.0
2008-07-08 09:05:00,1.59776,1.59787,1.59733,1.59774,35000000.0
2008-07-08 09:06:00,1.5977,1.59791,1.59767,1.59781,53100000.0
2008-07-08 09:07:00,1.59778,1.59798,1.59764,1.59764,65600000.0
2008-07-08 09:08:00,1.59785,1.59799,1.59756,1.59775,38100000.0
2008-07-08 09:09:00,1.59776,1.59778,1.59751,1.59759,28400000.0
2008-07-08 09:10:00,1.59751,1.59785,1.59751,1.59779,30800000.0
2008-07-08 09:11:00,1.59793,1.59797,1.59769,1.59785,50500000.0
2008-07-08 09:12:00,1.59798,1.59803,1.59788,1.59803,30000000.0
2008-07-08 09:13:00,1.59776,1.59776,1.59761,1.59766,36500000.0
2008-07-08 09:14:00,1.59762,1.59794,1.59741,1.59741,32400000.0
2008-07-08 09:15:00,1.59702,1.59771,1.59702,1.59764,24600000.0
2008-07-08 09:16:00,1.59758,1.59805,1.59758,1.59782,28000000.0
2008-07-08 09:17:00,1.59801,1.59805,1.5978,1.59805,50700000.0
2008-07-08 09:18:00,1.59817,1.59817,1.59775,1.5979,22000000.0
2008-07-08 09:19:00,1.59747,1.59777,1.59742,1.59763,40000000.0
2008-07-08 09:20:00,1.59767,1.59779,1.59749,1.59749,28800000.0
2008-07-08 09:21:00,1.59776,1.59788,1.59748,1.59762,55500000.0
2008-07-08 09:22:00,1.59776,1.59831,1.59776,1.59831,24800000.0
2008-07-08 09:23:00,1.59814,1.5982,1.5979,1.59798,56400000.0
2008-07-08 09:24:00,1.59846,1.59913,1.59846,1.59885,88699999.0
2008-07-08 09:25:00,1.59882,1.59889,1.5985,1.59863,43600000.0
2008-07-08 09:26:00,1.59871,1.59893,1.59858,1.59893,41200000.0
2008-07-08 09:27:00,1.59904,1.59923,1.59896,1.59923,29100000.0
2008-07-08 09:28:00,1.59912,1.59912,1.59871,1.59879,41800001.0
2008-07-08 09:29:00,1.59849,1.59862,1.59838,1.59853,42000000.0
2008-07-08 09:30:00,1.59851,1.5993,1.59836,1.5993,36200000.0
2008-07-08 09:31:00,1.59917,1.59965,1.5991,1.59922,43400000.0
2008-07-08 09:32:00,1.59937,1.59946,1.59871,1.59916,32800000.0
2008-07-08 09:33:00,1.59936,1.59945,1.59926,1.59936,37800000.0
2008-07-08 09:34:00,1.59941,1.59943,1.59916,1.59927,34300000.0
2008-07-08 09:35:00,1.59915,1.59929,1.5991,1.59929,36600000.0
2008-07-08 09:36:00,1.59935,1.59935,1.59915,1.59915,32800000.0
2008-07-08 09:37:00,1.59912,1.59921,1.59899,1.59909,48300001.0
2008-07-08 09:38:00,1.59895,1.59915,1.59879,1.59892,47600000.0
2008-07-08 09:39:00,1.59865,1.59898,1.59865,1.59887,27000000.0
2008-07-08 09:40:00,1.59896,1.59906,1.59885,1.59898,28400000.0
2008-07-08 09:41:00,1.59921,1.59981,1.59921,1.59956,39300000.0
2008-07-08 09:42:00,1.59931,1.59957,1.59931,1.59939,31400000.0
2008-07-08 09:43:00,1.59931,1.59955,1.59931,1.59939,31200000.0
2008-07-08 09:44:00,1.59931,1.59968,1.59931,1.59949,29200000.0
2008-07-08 09:45:00,1.59967,1.59971,1.59842,1.59842,45100000.0
2008-07-08 09:46:00,1.59853,1.599,1.59853,1.59893,44400000.0
2008-07-08 09:47:00,1.59907,1.59937,1.59907,1.59935,31800000.0
2008-07-08 09:48:00,1.59958,1.59988,1.59939,1.59987,56400001.0
2008-07-08 09:49:00,1.59986,1.60031,1.59966,1.60014,42300000.0
2008-07-08 09:50:00,1.60004,1.60004,1.59975,1.59975,44800000.0
2008-07-08 09:51:00,1.59979,1.60047,1.59974,1.60047,48800000.0
2008-07-08 09:52:00,1.60023,1.60045,1.6001,1.60037,36300000.0
2008-07-08 09:53:00,1.60012,1.60038,1.59999,1.59999,45200000.0
2008-07-08 09:54:00,1.60008,1.6004,1.60008,1.6004,47300000.0
2008-07-08 09:55:00,1.6006,1.60122,1.60048,1.60122,35000000.0
2008-07-08 09:56:00,1.60106,1.60129,1.6006,1.6006,41000000.0
2008-07-08 09:57:00,1.60056,1.60059,1.60034,1.60034,44500000.0
2008-07-08 09:58:00,1.60022,1.60111,1.60022,1.60095,37400000.0
2008-07-08 09:59:00,1.601,1.60149,1.60083,1.60112,42500000.0
2008-07-08 10:00:00,1.60094,1.60094,1.60004,1.60026,60400001.0
2008-07-08 10:01:00,1.60041,1.60041,1.60001,1.60007,31400000.0
2008-07-08 10:02:00,1.60034,1.60035,1.59981,1.60005,44800000.0
2008-07-08 10:03:00,1.60039,1.60054,1.60009,1.60009,33200000.0
2008-07-08 10:04:00,1.6003,1.6003,1.59949,1.60001,40600000.0
2008-07-08 10:05:00,1.59999,1.60022,1.59951,1.60008,33800000.0
2008-07-08 10:06:00,1.60024,1.60037,1.60016,1.60016,36400001.0
2008-07-08 10:07:00,1.60051,1.60083,1.60051,1.60062,35600000.0
2008-07-08 10:08:00,1.60045,1.6007,1.60026,1.60056,23000000.0
2008-07-08 10:09:00,1.60059,1.60071,1.60033,1.60056,23200000.0
2008-07-08 10:10:00,1.60032,1.60047,1.59988,1.60047,25000000.0
2008-07-08 10:11:00,1.60015,1.60096,1.60003,1.60081,40400000.0
2008-07-08 10:12:00,1.60071,1.6009,1.60057,1.60068,53700001.0
2008-07-08 10:13:00,1.60073,1.60073,1.60027,1.60053,41600000.0
2008-07-08 10:14:00,1.6006,1.60071,1.6003,1.60047,29600000.0
2008-07-08 10:15:00,1.60042,1.60053,1.60034,1.60043,35800000.0
2008-07-08 10:16:00,1.6005,1.60067,1.6002,1.60028,36800000.0
2008-07-08 10:17:00,1.59987,1.60025,1.59955,1.59988,35200000.0
2008-07-08 10:18:00,1.60029,1.60094,1.60009,1.60094,49400000.0
2008-07-08 10:19:00,1.60074,1.60107,1.6007,1.6007,40900000.0
2008-07-08 10:20:00,1.60086,1.60086,1.6001,1.6002,37600000.0
2008-07-08 10:21:00,1.59993,1.60029,1.59993,1.60004,58500000.0
2008-07-08 10:22:00,1.60011,1.60011,1.59903,1.59971,35800000.0
2008-07-08 10:23:00,1.59945,1.59964,1.59926,1.59957,47000000.0
2008-07-08 10:24:00,1.5996,1.59995,1.59943,1.59985,38200000.0
2008-07-08 10:25:00,1.59975,1.59975,1.59931,1.59956,31600000.0
2008-07-08 10:26:00,1.59962,1.59978,1.59952,1.59952,44800000.0
2008-07-08 10:27:00,1.59923,1.59966,1.59923,1.59942,37600000.0
2008-07-08 10:28:00,1.59957,1.59959,1.59935,1.59951,49300000.0
2008-07-08 10:29:00,1.59949,1.59949,1.59904,1.59927,44200000.0
2008-07-08 10:30:00,1.59951,1.59975,1.59928,1.59955,42600000.0
2008-07-08 10:31:00,1.59949,1.59961,1.5994,1.59949,29000000.0
2008-07-08 10:32:00,1.5991,1.59929,1.59907,1.59926,30600000.0
2008-07-08 10:33:00,1.59919,1.59933,1.59911,1.59919,38400000.0
2008-07-08 10:34:00,1.59911,1.59954,1.59911,1.59923,40800000.0
2008-07-08 10:35:00,1.59932,1.59935,1.59911,1.59926,22000000.0
2008-07-08 10:36:00,1.59941,1.59962,1.59874,1.59874,38700000.0
2008-07-08 10:37:00,1.59872,1.59893,1.59872,1.59882,42000000.0
2008-07-08 10:38:00,1.59894,1.59899,1.59843,1.59877,39200000.0
2008-07-08 10:39:00,1.5984,1.59857,1.59817,1.59828,29800000.0
2008-07-08 10:40:00,1.59874,1.59902,1.59874,1.59886,36100000.0
2008-07-08 10:41:00,1.59922,1.5993,1.59892,1.599,32600000.0
2008-07-08 10:42:00,1.59901,1.59904,1.59858,1.59869,30200000.0
2008-07-08 10:43:00,1.59853,1.59889,1.59849,1.59849,25800000.0
2008-07-08 10:44:00,1.59848,1.59889,1.59842,1.59889,46200000.0
2008-07-08 10:45:00,1.59861,1.59863,1.59821,1.59821,45800000.0
2008-07-08 10:46:00,1.59856,1.59856,1.59836,1.59855,31000000.0
2008-07-08 10:47:00,1.59889,1.5993,1.59889,1.5993,37600000.0
2008-07-08 10:48:00,1.59946,1.59946,1.59892,1.59908,29600000.0
2008-07-08 10:49:00,1.59923,1.59928,1.59887,1.59906,40700000.0
2008-07-08 10:50:00,1.59927,1.59934,1.59903,1.59929,34400000.0
2008-07-08 10:51:00,1.59936,1.59936,1.59898,1.59898,46600000.0
2008-07-08 10:52:00,1.59898,1.59925,1.59898,1.59907,47700000.0
2008-07-08 10:53:00,1.59919,1.60002,1.59905,1.60002,63600001.0
2008-07-08 10:54:00,1.6002,1.60039,1.59996,1.60029,18200000.0
2008-07-08 10:55:00,1.60014,1.60014,1.59958,1.59958,30000000.0
2008-07-08 10:56:00,1.59938,1.59947,1.59909,1.59909,24800000.0
2008-07-08 10:57:00,1.59893,1.59909,1.59893,1.59905,17400000.0
2008-07-08 10:58:00,1.59904,1.59948,1.59904,1.59928,52000000.0
2008-07-08 10:59:00,1.59959,1.59977,1.59881,1.59904,64200002.0
2008-07-08 11:00:00,1.59894,1.59894,1.59833,1.59833,39200000.0
2008-07-08 11:01:00,1.59822,1.5983,1.59814,1.59825,35100000.0
2008-07-08 11:02:00,1.59839,1.59858,1.59786,1.59786,36300000.0
2008-07-08 11:03:00,1.59778,1.5984,1.59773,1.59839,36100000.0
2008-07-08 11:04:00,1.59867,1.59935,1.59867,1.59935,20600000.0
2008-07-08 11:05:00,1.59922,1.59922,1.59882,1.59905,30600000.0
2008-07-08 11:06:00,1.59906,1.59938,1.59885,1.59938,43600000.0
2008-07-08 11:07:00,1.59942,1.59942,1.59883,1.59883,36800000.0
2008-07-08 11:08:00,1.59862,1.59862,1.59828,1.59845,38000000.0
2008-07-08 11:09:00,1.59872,1.59953,1.59872,1.59953,38400000.0
2008-07-08 11:10:00,1.5996,1.5999,1.5996,1.59969,39000000.0
2008-07-08 11:11:00,1.59951,1.59951,1.59864,1.5991,32000000.0
2008-07-08 11:12:00,1.59894,1.59951,1.59886,1.59919,46800000.0
2008-07-08 11:13:00,1.59904,1.59907,1.5988,1.59893,55000000.0
2008-07-08 11:14:00,1.59886,1.59893,1.59848,1.59864,58800000.0
2008-07-08 11:15:00,1.59887,1.59887,1.5986,1.59875,37600000.0
2008-07-08 11:16:00,1.59859,1.59859,1.59839,1.5984,48800000.0
2008-07-08 11:17:00,1.59882,1.59966,1.59882,1.59956,41300000.0
2008-07-08 11:18:00,1.59945,1.5995,1.59875,1.59926,31200000.0
2008-07-08 11:19:00,1.59917,1.59926,1.59903,1.59926,42800000.0
2008-07-08 11:20:00,1.59921,1.59935,1.59921,1.59935,23600000.0
2008-07-08 11:21:00,1.59937,1.59949,1.59908,1.59934,63100000.0
2008-07-08 11:22:00,1.59938,1.59972,1.59929,1.59972,41800000.0
2008-07-08 11:23:00,1.59943,1.59957,1.599,1.5995,34400000.0
2008-07-08 11:24:00,1.59951,1.59951,1.59906,1.59936,41600001.0
2008-07-08 11:25:00,1.59949,1.59967,1.5993,1.59959,40600000.0
2008-07-08 11:26:00,1.59935,1.59983,1.59935,1.59983,36200000.0
2008-07-08 11:27:00,1.5997,1.59998,1.59937,1.59998,42900000.0
2008-07-08 11:28:00,1.59993,1.60064,1.59993,1.60049,46400000.0
2008-07-08 11:29:00,1.60056,1.60068,1.60046,1.60068,41600000.0
2008-07-08 11:30:00,1.60073,1.60091,1.60067,1.60087,45800000.0
2008-07-08 11:31:00,1.60067,1.60072,1.60039,1.60039,38600000.0
2008-07-08 11:32:00,1.60037,1.60181,1.60037,1.60141,24800000.0
2008-07-08 11:33:00,1.60137,1.6014,1.60095,1.6014,50700000.0
2008-07-08 11:34:00,1.60104,1.60142,1.60091,1.60132,40200000.0
2008-07-08 11:35:00,1.60101,1.60126,1.60087,1.60126,24200000.0
2008-07-08 11:36:00,1.60151,1.60188,1.60131,1.60188,39800000.0
2008-07-08 11:37:00,1.60181,1.60209,1.60156,1.60178,41400000.0
2008-07-08 11:38:00,1.60173,1.60183,1.60155,1.60172,44800000.0
2008-07-08 11:39:00,1.60168,1.60174,1.60151,1.60161,50800000.0
2008-07-08 11:40:00,1.60193,1.60216,1.60177,1.60215,35800000.0
2008-07-08 11:41:00,1.60194,1.602,1.60183,1.60183,25800000.0
2008-07-08 11:42:00,1.60171,1.60176,1.60163,1.60163,30600000.0
2008-07-08 11:43:00,1.60181,1.60181,1.60156,1.60164,25400000.0
2008-07-08 11:44:00,1.60175,1.60177,1.60161,1.60163,50400001.0
2008-07-08 11:45:00,1.60184,1.60184,1.60154,1.60171,32800000.0
2008-07-08 11:46:00,1.60163,1.60163,1.60132,1.60159,23200000.0
2008-07-08 11:47:00,1.60174,1.60196,1.60157,1.60179,50100000.0
2008-07-08 11:48:00,1.6018,1.60227,1.60177,1.60204,30200000.0
2008-07-08 11:49:00,1.60224,1.60243,1.6021,1.60234,48000001.0
2008-07-08 11:50:00,1.6023,1.60258,1.60217,1.60223,32800000.0
2008-07-08 11:51:00,1.60233,1.60233,1.60204,1.60225,15800000.0
2008-07-08 11:52:00,1.60208,1.60208,1.60167,1.60167,35000000.0
2008-07-08 11:53:00,1.60143,1.60165,1.60137,1.60157,36400000.0
2008-07-08 11:54:00,1.60158,1.60191,1.60136,1.60179,19800000.0
2008-07-08 11:55:00,1.60175,1.60235,1.60175,1.60217,28000000.0
2008-07-08 11:56:00,1.6022,1.60228,1.60203,1.60203,38700000.0
2008-07-08 11:57:00,1.60219,1.60225,1.60203,1.60219,33200000.0
2008-07-08 11:58:00,1.60208,1.60226,1.60193,1.60195,36600000.0
2008-07-08 11:59:00,1.60176,1.60207,1.60162,1.60207,35600000.0
2008-07-08 12:00:00,1.60234,1.60242,1.60218,1.60235,30400000.0
2008-07-08 12:01:00,1.60247,1.60317,1.60245,1.60317,37600001.0
2008-07-08 12:02:00,1.60334,1.60352,1.60318,1.60318,30600000.0
2008-07-08 12:03:00,1.60337,1.60348,1.60302,1.60302,30600000.0
2008-07-08 12:04:00,1.60332,1.6036,1.60323,1.6036,75199999.0
2008-07-08 12:05:00,1.60348,1.60348,1.60301,1.60307,18600000.0
2008-07-08 12:06:00,1.60299,1.60307,1.60288,1.60288,34000000.0
2008-07-08 12:07:00,1.60294,1.60308,1.60284,1.60284,42200000.0
2008-07-08 12:08:00,1.60261,1.60279,1.60261,1.60263,32600000.0
2008-07-08 12:09:00,1.60262,1.6027,1.60257,1.60257,33000000.0
2008-07-08 12:10:00,1.60256,1.60256,1.60223,1.60237,45900000.0
2008-07-08 12:11:00,1.60239,1.60242,1.60201,1.60216,23400000.0
2008-07-08 12:12:00,1.60221,1.60239,1.60195,1.60225,80600002.0
2008-07-08 12:13:00,1.60229,1.60231,1.6021,1.60229,21600000.0
2008-07-08 12:14:00,1.60219,1.60229,1.60197,1.60212,43000000.0
2008-07-08 12:15:00,1.60217,1.60225,1.60186,1.60219,23000000.0
2008-07-08 12:16:00,1.60189,1.6024,1.60189,1.60219,34000000.0
2008-07-08 12:17:00,1.60221,1.60222,1.60184,1.60216,12600000.0
2008-07-08 12:18:00,1.60209,1.60225,1.60183,1.60225,32200000.0
2008-07-08 12:19:00,1.6027,1.60372,1.6027,1.60372,34100000.0
2008-07-08 12:20:00,1.60364,1.60386,1.60344,1.60352,21400000.0
2008-07-08 12:21:00,1.60323,1.60323,1.60279,1.60279,109900001.0
2008-07-08 12:22:00,1.60295,1.60364,1.60295,1.60354,39000000.0
2008-07-08 12:23:00,1.6033,1.60355,1.60311,1.60311,37000000.0
2008-07-08 12:24:00,1.60261,1.60317,1.60261,1.60302,26000000.0
2008-07-08 12:25:00,1.60306,1.60335,1.60298,1.60312,38800000.0
2008-07-08 12:26:00,1.60348,1.60384,1.60306,1.60384,44800000.0
2008-07-08 12:27:00,1.60384,1.60384,1.60338,1.60347,31000000.0
2008-07-08 12:28:00,1.60351,1.6036,1.60348,1.60357,25200000.0
2008-07-08 12:29:00,1.60346,1.60358,1.6033,1.60358,38800000.0
2008-07-08 12:30:00,1.60346,1.6038,1.60346,1.60373,31200000.0
2008-07-08 12:31:00,1.60358,1.60358,1.60332,1.60348,30400000.0
2008-07-08 12:32:00,1.60356,1.60371,1.60325,1.60337,30000000.0
2008-07-08 12:33:00,1.60345,1.60345,1.60324,1.60336,41000000.0
2008-07-08 12:34:00,1.60327,1.60367,1.60327,1.60346,26400000.0
2008-07-08 12:35:00,1.60344,1.60349,1.60332,1.60349,35800001.0
2008-07-08 12:36:00,1.60346,1.60356,1.6032,1.60334,43600001.0
2008-07-08 12:37:00,1.60313,1.60317,1.60281,1.60302,48400000.0
2008-07-08 12:38:00,1.60313,1.60313,1.60278,1.60292,27600000.0
2008-07-08 12:39:00,1.60305,1.6032,1.60299,1.60303,46800000.0
2008-07-08 12:40:00,1.60268,1.60298,1.60268,1.60298,34700000.0
2008-07-08 12:41:00,1.60299,1.60309,1.60261,1.60265,36300000.0
2008-07-08 12:42:00,1.60278,1.60295,1.60252,1.60273,35000000.0
2008-07-08 12:43:00,1.60276,1.60286,1.60258,1.60261,59400002.0
2008-07-08 12:44:00,1.60274,1.60279,1.6022,1.60263,60400001.0
2008-07-08 12:45:00,1.60244,1.60244,1.60159,1.60176,33000000.0
2008-07-08 12:46:00,1.60207,1.60221,1.60199,1.60205,39600000.0
2008-07-08 12:47:00,1.60179,1.60207,1.60179,1.6018,26000000.0
2008-07-08 12:48:00,1.60184,1.602,1.60172,1.60183,25600000.0
2008-07-08 12:49:00,1.60177,1.60216,1.60157,1.60216,42200000.0
2008-07-08 12:50:00,1.60244,1.60274,1.60243,1.60251,56000000.0
2008-07-08 12:51:00,1.60229,1.60229,1.60184,1.60204,52000000.0
2008-07-08 12:52:00,1.60221,1.60221,1.60184,1.60219,43000000.0
2008-07-08 12:53:00,1.602,1.60208,1.60159,1.60199,44600000.0
2008-07-08 12:54:00,1.60199,1.6022,1.60199,1.60202,49300000.0
2008-07-08 12:55:00,1.60196,1.60233,1.60171,1.60215,40600000.0
2008-07-08 12:56:00,1.60196,1.6025,1.60195,1.60231,65400001.0
2008-07-08 12:57:00,1.60221,1.60235,1.602,1.602,24000000.0
2008-07-08 12:58:00,1.60199,1.60213,1.60137,1.60157,30600000.0
2008-07-08 12:59:00,1.60115,1.60166,1.60115,1.60153,36200000.0
2008-07-08 13:00:00,1.60145,1.60157,1.60078,1.60107,47400000.0
2008-07-08 13:01:00,1.60104,1.60114,1.60092,1.60104,45000000.0
2008-07-08 13:02:00,1.60102,1.60122,1.60102,1.60117,29400000.0
2008-07-08 13:03:00,1.60126,1.60129,1.60109,1.60112,32600000.0
2008-07-08 13:04:00,1.6009,1.6014,1.60089,1.6013,35400000.0
2008-07-08 13:05:00,1.60104,1.60157,1.60104,1.60156,41200000.0
2008-07-08 13:06:00,1.6014,1.6018,1.6014,1.60175,34200000.0
2008-07-08 13:07:00,1.6019,1.6019,1.60161,1.60161,40800000.0
2008-07-08 13:08:00,1.60161,1.60171,1.60144,1.60161,29400000.0
2008-07-08 13:09:00,1.60153,1.60153,1.60111,1.60112,49800000.0
2008-07-08 13:10:00,1.60118,1.60164,1.60118,1.60146,49800000.0
2008-07-08 13:11:00,1.60154,1.60154,1.60127,1.60127,33800000.0
2008-07-08 13:12:00,1.60121,1.60135,1.60095,1.60095,25600000.0
2008-07-08 13:13:00,1.60087,1.60102,1.60064,1.60073,30600000.0
2008-07-08 13:14:00,1.60042,1.60047,1.60007,1.60025,50600000.0
2008-07-08 13:15:00,1.60024,1.6007,1.60024,1.60051,53600000.0
2008-07-08 13:16:00,1.60046,1.60053,1.60023,1.60041,46200000.0
2008-07-08 13:17:00,1.59961,1.60016,1.59961,1.59983,42600000.0
2008-07-08 13:18:00,1.59996,1.60003,1.59974,1.59987,41000000.0
2008-07-08 13:19:00,1.59977,1.5999,1.59959,1.59968,23600000.0
2008-07-08 13:20:00,1.5997,1.59998,1.59937,1.59954,30200000.0
2008-07-08 13:21:00,1.59965,1.59965,1.59916,1.59953,53999999.0
2008-07-08 13:22:00,1.59956,1.59967,1.59947,1.59966,27000000.0
2008-07-08 13:23:00,1.59916,1.5996,1.59916,1.59941,37400000.0
2008-07-08 13:24:00,1.59943,1.60018,1.59943,1.60018,48200001.0
2008-07-08 13:25:00,1.60016,1.60023,1.59991,1.59993,43000000.0
2008-07-08 13:26:00,1.59962,1.59968,1.59946,1.59958,60800002.0
2008-07-08 13:27:00,1.59981,1.60001,1.59981,1.59992,35200000.0
2008-07-08 13:28:00,1.59981,1.60008,1.59961,1.59976,30200000.0
2008-07-08 13:29:00,1.60024,1.60028,1.59981,1.60028,50800001.0
2008-07-08 13:30:00,1.60036,1.60038,1.59992,1.59994,42800000.0
2008-07-08 13:31:00,1.59982,1.59999,1.59923,1.59999,57700000.0
2008-07-08 13:32:00,1.60006,1.6001,1.59978,1.59998,428500002.0
2008-07-08 13:33:00,1.59986,1.60027,1.59963,1.59963,538000001.0
2008-07-08 13:34:00,1.59946,1.59967,1.59924,1.59924,531600000.0
2008-07-08 13:35:00,1.59934,1.59989,1.59934,1.59949,480200000.0
2008-07-08 13:36:00,1.59926,1.60004,1.59926,1.59977,157700000.0
2008-07-08 13:37:00,1.59961,1.59971,1.59932,1.5996,593300000.0
2008-07-08 13:38:00,1.59953,1.59971,1.59951,1.59963,397200000.0
2008-07-08 13:39:00,1.59953,1.59962,1.59923,1.59935,173300000.0
2008-07-08 13:40:00,1.5994,1.59976,1.59937,1.59952,431100000.0
2008-07-08 13:41:00,1.59951,1.59951,1.59893,1.59904,321800000.0
2008-07-08 13:42:00,1.59896,1.59919,1.59863,1.59898,670200000.0
2008-07-08 13:43:00,1.59895,1.59917,1.59889,1.59914,205600001.0
2008-07-08 13:44:00,1.59916,1.59941,1.599,1.5992,312700000.0
2008-07-08 13:45:00,1.59904,1.59912,1.59893,1.59898,219100001.0
2008-07-08 13:46:00,1.59911,1.59948,1.59911,1.59945,181700000.0
2008-07-08 13:47:00,1.59949,1.59969,1.59931,1.59964,232800000.0
2008-07-08 13:48:00,1.59932,1.59932,1.59872,1.59908,102400000.0
2008-07-08 13:49:00,1.59906,1.59941,1.59906,1.59931,248400000.0
2008-07-08 13:50:00,1.59935,1.59948,1.59929,1.59937,170900000.0
2008-07-08 13:51:00,1.59931,1.59956,1.59911,1.59911,391800000.0
2008-07-08 13:52:00,1.59912,1.5994,1.5991,1.5994,330700002.0
2008-07-08 13:53:00,1.59928,1.59937,1.59885,1.59905,355800000.0
2008-07-08 13:54:00,1.59897,1.59904,1.59872,1.59881,334800001.0
2008-07-08 13:55:00,1.59885,1.59912,1.59885,1.59908,393600001.0
2008-07-08 13:56:00,1.59899,1.59911,1.59889,1.59892,417100000.0
2008-07-08 13:57:00,1.59891,1.59912,1.59873,1.59873,316900000.0
2008-07-08 13:58:00,1.59858,1.59893,1.59858,1.59871,400900002.0
2008-07-08 13:59:00,1.5987,1.59894,1.59849,1.59866,259300002.0
2008-07-08 14:00:00,1.59864,1.59864,1.59781,1.59796,423400001.0
2008-07-08 14:01:00,1.59787,1.59813,1.59706,1.59753,224500002.0
2008-07-08 14:02:00,1.59761,1.59795,1.59743,1.59773,324200000.0
2008-07-08 14:03:00,1.59808,1.59822,1.59786,1.59812,354100000.0
2008-07-08 14:04:00,1.59801,1.59808,1.59776,1.5979,324800000.0
2008-07-08 14:05:00,1.59786,1.59846,1.59786,1.59837,405300003.0
2008-07-08 14:06:00,1.59843,1.59876,1.59835,1.5984,533500003.0
2008-07-08 14:07:00,1.59841,1.59841,1.59732,1.59732,492500001.0
2008-07-08 14:08:00,1.59724,1.5976,1.59711,1.59751,256100000.0
2008-07-08 14:09:00,1.59737,1.59746,1.59686,1.59708,301300001.0
2008-07-08 14:10:00,1.59695,1.5972,1.5966,1.59668,236600000.0
2008-07-08 14:11:00,1.59676,1.59712,1.59675,1.59708,223200001.0
2008-07-08 14:12:00,1.59704,1.59726,1.59682,1.59712,417900000.0
2008-07-08 14:13:00,1.59709,1.59709,1.59628,1.59649,435100002.0
2008-07-08 14:14:00,1.59654,1.59684,1.59636,1.59675,489600000.0
2008-07-08 14:15:00,1.59681,1.59692,1.59642,1.59665,285300001.0
2008-07-08 14:16:00,1.5966,1.59678,1.59618,1.59667,109000000.0
2008-07-08 14:17:00,1.59675,1.59711,1.59675,1.59687,152400001.0
2008-07-08 14:18:00,1.59673,1.59673,1.59612,1.59634,223200001.0
2008-07-08 14:19:00,1.59602,1.5964,1.59584,1.59617,386600000.0
2008-07-08 14:20:00,1.59628,1.59678,1.59609,1.59634,230200000.0
2008-07-08 14:21:00,1.59636,1.59655,1.59621,1.59628,370400001.0
2008-07-08 14:22:00,1.5963,1.59637,1.59603,1.59606,441300000.0
2008-07-08 14:23:00,1.59607,1.59656,1.59604,1.59604,520800000.0
2008-07-08 14:24:00,1.59601,1.59653,1.5959,1.59653,362100001.0
2008-07-08 14:25:00,1.59644,1.59644,1.59597,1.59636,304099999.0
2008-07-08 14:26:00,1.59638,1.59655,1.59633,1.59646,430700002.0
2008-07-08 14:27:00,1.59652,1.59692,1.59652,1.5966,258000002.0
2008-07-08 14:28:00,1.59658,1.59699,1.59656,1.59682,532600000.0
2008-07-08 14:29:00,1.5967,1.59691,1.59659,1.59684,573300003.0
2008-07-08 14:30:00,1.59704,1.59741,1.59703,1.59715,565800000.0
2008-07-08 14:31:00,1.59711,1.59733,1.59698,1.59698,498600001.0
2008-07-08 14:32:00,1.59691,1.59709,1.59655,1.59686,322000000.0
2008-07-08 14:33:00,1.59671,1.597,1.59654,1.59688,179700000.0
2008-07-08 14:34:00,1.59691,1.59715,1.59679,1.59701,147000000.0
2008-07-08 14:35:00,1.59711,1.59715,1.59669,1.59686,260700001.0
2008-07-08 14:36:00,1.59679,1.59702,1.59642,1.59642,328400001.0
2008-07-08 14:37:00,1.59647,1.5967,1.59616,1.59621,213000000.0
2008-07-08 14:38:00,1.59624,1.59683,1.59624,1.59677,160200000.0
2008-07-08 14:39:00,1.59686,1.59711,1.5966,1.59697,188300000.0
2008-07-08 14:40:00,1.59697,1.59717,1.59664,1.59683,277800001.0
2008-07-08 14:41:00,1.5969,1.59714,1.59684,1.59701,309500002.0
2008-07-08 14:42:00,1.59692,1.59692,1.59648,1.59662,151000001.0
2008-07-08 14:43:00,1.59621,1.59633,1.5956,1.59582,120800001.0
2008-07-08 14:44:00,1.59578,1.59601,1.59545,1.59565,419600001.0
2008-07-08 14:45:00,1.59556,1.59585,1.59543,1.5956,347000000.0
2008-07-08 14:46:00,1.59563,1.59579,1.59516,1.59516,333600001.0
2008-07-08 14:47:00,1.59521,1.59581,1.59521,1.59562,400800001.0
2008-07-08 14:48:00,1.59554,1.59559,1.5949,1.59525,387100000.0
2008-07-08 14:49:00,1.59517,1.59542,1.59507,1.59526,152600001.0
2008-07-08 14:50:00,1.59528,1.59555,1.5952,1.59533,319800001.0
2008-07-08 14:51:00,1.5953,1.59563,1.5953,1.59563,154500000.0
2008-07-08 14:52:00,1.59562,1.59585,1.59562,1.59569,351900001.0
2008-07-08 14:53:00,1.5958,1.59591,1.59555,1.59567,337100000.0
2008-07-08 14:54:00,1.59542,1.59553,1.59494,1.59497,154600000.0
2008-07-08 14:55:00,1.59502,1.59551,1.59493,1.59522,235000000.0
2008-07-08 14:56:00,1.59532,1.59589,1.59512,1.5957,381900001.0
2008-07-08 14:57:00,1.59561,1.59575,1.59538,1.5955,336000000.0
2008-07-08 14:58:00,1.59551,1.59619,1.59551,1.5961,354300001.0
2008-07-08 14:59:00,1.5962,1.59653,1.59605,1.59639,230000000.0
2008-07-08 15:00:00,1.59646,1.59707,1.59622,1.5964,634000000.0
2008-07-08 15:01:00,1.59627,1.5965,1.59609,1.5965,307500001.0
2008-07-08 15:02:00,1.59652,1.59687,1.59611,1.59663,540600002.0
2008-07-08 15:03:00,1.59668,1.59713,1.59667,1.59696,377400000.0
2008-07-08 15:04:00,1.59695,1.59713,1.59674,1.59698,419200001.0
2008-07-08 15:05:00,1.59683,1.5969,1.5964,1.59682,416400000.0
2008-07-08 15:06:00,1.59674,1.59692,1.59657,1.59657,274600000.0
2008-07-08 15:07:00,1.59656,1.59677,1.59628,1.5966,297400000.0
2008-07-08 15:08:00,1.59657,1.59677,1.59637,1.59664,389500000.0
2008-07-08 15:09:00,1.59659,1.59698,1.5964,1.59664,525400000.0
2008-07-08 15:10:00,1.59665,1.59713,1.59639,1.59663,505800001.0
2008-07-08 15:11:00,1.59667,1.59702,1.59667,1.59675,519200001.0
2008-07-08 15:12:00,1.5968,1.59691,1.59645,1.59667,364400001.0
2008-07-08 15:13:00,1.59678,1.59715,1.59673,1.59676,422800001.0
2008-07-08 15:14:00,1.5968,1.59696,1.59642,1.59688,458800002.0
2008-07-08 15:15:00,1.59684,1.59709,1.5968,1.5969,379200000.0
2008-07-08 15:16:00,1.59679,1.59721,1.59679,1.59712,476700001.0
2008-07-08 15:17:00,1.59711,1.59721,1.59695,1.59703,319500000.0
2008-07-08 15:18:00,1.59703,1.59786,1.59688,1.59779,275200000.0
2008-07-08 15:19:00,1.59796,1.59809,1.59777,1.59791,532100001.0
2008-07-08 15:20:00,1.59786,1.59786,1.59738,1.59751,408000000.0
2008-07-08 15:21:00,1.59749,1.5976,1.59736,1.59748,734200001.0
2008-07-08 15:22:00,1.5974,1.59756,1.59705,1.59716,511700001.0
2008-07-08 15:23:00,1.59718,1.59743,1.59717,1.59736,445000001.0
2008-07-08 15:24:00,1.59737,1.59774,1.5971,1.59774,545300005.0
2008-07-08 15:25:00,1.5978,1.59791,1.59733,1.59756,613100001.0
2008-07-08 15:26:00,1.59765,1.59803,1.59747,1.59784,648500001.0
2008-07-08 15:27:00,1.5978,1.59797,1.59742,1.59766,581800000.0
2008-07-08 15:28:00,1.59756,1.5979,1.59749,1.59764,729100003.0
2008-07-08 15:29:00,1.59755,1.59783,1.59745,1.59765,538500000.0
2008-07-08 15:30:00,1.59764,1.59791,1.59749,1.59766,684200002.0
2008-07-08 15:31:00,1.5977,1.59807,1.59746,1.59773,597500004.0
2008-07-08 15:32:00,1.59797,1.59842,1.59774,1.59829,444200001.0
2008-07-08 15:33:00,1.59842,1.59847,1.59812,1.59819,470600001.0
2008-07-08 15:34:00,1.59826,1.59843,1.59807,1.59829,404900001.0
2008-07-08 15:35:00,1.59826,1.59838,1.59791,1.59804,690400002.0
2008-07-08 15:36:00,1.59818,1.59846,1.59779,1.59787,414400000.0
2008-07-08 15:37:00,1.59775,1.5982,1.59767,1.59814,325399999.0
2008-07-08 15:38:00,1.59815,1.59836,1.59809,1.59824,424200001.0
2008-07-08 15:39:00,1.59828,1.5986,1.59823,1.59838,427300000.0
2008-07-08 15:40:00,1.59854,1.59854,1.59808,1.59808,464300001.0
2008-07-08 15:41:00,1.598,1.59827,1.59779,1.59827,321800000.0
2008-07-08 15:42:00,1.59813,1.59821,1.59775,1.59779,212900000.0
2008-07-08 15:43:00,1.5978,1.59818,1.59752,1.5977,425600001.0
2008-07-08 15:44:00,1.59773,1.59783,1.59751,1.59763,277100001.0
2008-07-08 15:45:00,1.59794,1.59794,1.5974,1.59763,641000000.0
2008-07-08 15:46:00,1.59731,1.59786,1.59731,1.59767,531400000.0
2008-07-08 15:47:00,1.59779,1.5979,1.59753,1.5979,240700000.0
2008-07-08 15:48:00,1.59779,1.59779,1.59736,1.5977,265300002.0
2008-07-08 15:49:00,1.59769,1.59785,1.59734,1.5977,327100000.0
2008-07-08 15:50:00,1.59779,1.59806,1.59718,1.5973,405400001.0
2008-07-08 15:51:00,1.59733,1.59754,1.59719,1.59737,542700000.0
2008-07-08 15:52:00,1.5974,1.59783,1.5974,1.59763,359400000.0
2008-07-08 15:53:00,1.59767,1.59811,1.59767,1.59782,381100002.0
2008-07-08 15:54:00,1.59792,1.59864,1.59792,1.59848,387200001.0
2008-07-08 15:55:00,1.59852,1.59893,1.59852,1.59869,381600000.0
2008-07-08 15:56:00,1.59879,1.59892,1.59858,1.59868,375700001.0
2008-07-08 15:57:00,1.59877,1.59881,1.59848,1.59864,381300000.0
2008-07-08 15:58:00,1.59864,1.59926,1.59864,1.59914,438400001.0
2008-07-08 15:59:00,1.59907,1.59959,1.59851,1.59865,525400001.0
2008-07-08 16:00:00,1.59846,1.599,1.59804,1.59812,417400000.0
2008-07-08 16:01:00,1.59805,1.5996,1.59805,1.59955,473800001.0
2008-07-08 16:02:00,1.59981,1.59995,1.59951,1.5998,471100000.0
2008-07-08 16:03:00,1.59997,1.60006,1.59934,1.59954,428800001.0
2008-07-08 16:04:00,1.59923,1.59939,1.59898,1.59912,461500000.0
2008-07-08 16:05:00,1.59904,1.59924,1.59872,1.5991,399200001.0
2008-07-08 16:06:00,1.59917,1.59919,1.59872,1.59872,186000001.0
2008-07-08 16:07:00,1.59845,1.59934,1.59826,1.59892,202300000.0
2008-07-08 16:08:00,1.59894,1.59921,1.59891,1.599,173300000.0
2008-07-08 16:09:00,1.59878,1.59972,1.59841,1.59916,353400001.0
2008-07-08 16:10:00,1.59912,1.59983,1.59907,1.59975,416900001.0
2008-07-08 16:11:00,1.59969,1.59996,1.59918,1.59939,486200000.0
2008-07-08 16:12:00,1.59937,1.59964,1.5992,1.59964,438300000.0
2008-07-08 16:13:00,1.59971,1.59994,1.5994,1.59956,521600003.0
2008-07-08 16:14:00,1.5995,1.59969,1.59932,1.59946,628600003.0
2008-07-08 16:15:00,1.59964,1.6,1.59964,1.59985,576100002.0
2008-07-08 16:16:00,1.6,1.60032,1.59947,1.6002,554300000.0
2008-07-08 16:17:00,1.60041,1.60042,1.59982,1.5999,497400000.0
2008-07-08 16:18:00,1.59995,1.60011,1.59967,1.59974,786600001.0
2008-07-08 16:19:00,1.59981,1.60034,1.59966,1.6002,749000002.0
2008-07-08 16:20:00,1.6001,1.60048,1.5999,1.60037,661200000.0
2008-07-08 16:21:00,1.60073,1.60109,1.60042,1.60068,518000000.0
2008-07-08 16:22:00,1.60048,1.6007,1.60034,1.60034,490899999.0
2008-07-08 16:23:00,1.60017,1.60073,1.60017,1.60024,485800000.0
2008-07-08 16:24:00,1.60012,1.60043,1.59941,1.59953,604500001.0
2008-07-08 16:25:00,1.59973,1.60007,1.5996,1.59989,634500001.0
2008-07-08 16:26:00,1.60003,1.60073,1.59992,1.60027,479800000.0
2008-07-08 16:27:00,1.60026,1.60065,1.60011,1.60062,427800000.0
2008-07-08 16:28:00,1.60065,1.60102,1.60039,1.60039,649400001.0
2008-07-08 16:29:00,1.60046,1.60076,1.60035,1.60064,463400001.0
2008-07-08 16:30:00,1.60073,1.60097,1.60045,1.60058,537899999.0
2008-07-08 16:31:00,1.60023,1.60023,1.59925,1.59961,344100000.0
2008-07-08 16:32:00,1.59951,1.59963,1.59896,1.59946,590700000.0
2008-07-08 16:33:00,1.59961,1.59993,1.59936,1.59993,571200001.0
2008-07-08 16:34:00,1.59999,1.60017,1.59987,1.60008,423000001.0
2008-07-08 16:35:00,1.60005,1.60024,1.59983,1.60003,411400000.0
2008-07-08 16:36:00,1.60021,1.60035,1.59989,1.60031,517500003.0
2008-07-08 16:37:00,1.60046,1.60086,1.60037,1.60054,630400003.0
2008-07-08 16:38:00,1.60042,1.60113,1.60042,1.60102,547400001.0
2008-07-08 16:39:00,1.60097,1.60139,1.60091,1.60093,548900000.0
2008-07-08 16:40:00,1.60102,1.60135,1.60092,1.60122,342000000.0
2008-07-08 16:41:00,1.60124,1.60166,1.60122,1.60134,390000000.0
2008-07-08 16:42:00,1.60131,1.60146,1.60117,1.60129,441000001.0
2008-07-08 16:43:00,1.60149,1.60151,1.60122,1.60143,410400000.0
2008-07-08 16:44:00,1.60139,1.60185,1.60122,1.60122,513700000.0
2008-07-08 16:45:00,1.60122,1.60137,1.60106,1.60129,473300001.0
2008-07-08 16:46:00,1.60124,1.60126,1.60075,1.60107,430700003.0
2008-07-08 16:47:00,1.60113,1.60154,1.60107,1.60128,463000000.0
2008-07-08 16:48:00,1.60138,1.60154,1.60122,1.60122,575700001.0
2008-07-08 16:49:00,1.60114,1.60145,1.60067,1.60097,452500002.0
2008-07-08 16:50:00,1.60091,1.60132,1.60086,1.60126,398400002.0
2008-07-08 16:51:00,1.60136,1.60176,1.60132,1.60164,368000001.0
2008-07-08 16:52:00,1.60155,1.60175,1.60127,1.60167,241300000.0
2008-07-08 16:53:00,1.60168,1.60186,1.60133,1.6015,630100001.0
2008-07-08 16:54:00,1.60168,1.60187,1.6014,1.60153,425500000.0
2008-07-08 16:55:00,1.6015,1.60189,1.60125,1.60149,511500001.0
2008-07-08 16:56:00,1.60137,1.60186,1.60125,1.60165,221500000.0
2008-07-08 16:57:00,1.60177,1.60177,1.60137,1.60142,477900001.0
2008-07-08 16:58:00,1.60146,1.60188,1.60142,1.6017,635000000.0
2008-07-08 16:59:00,1.60174,1.60194,1.60147,1.60189,509800000.0
2008-07-08 17:00:00,1.60182,1.60189,1.60139,1.60154,846200006.0
2008-07-08 17:01:00,1.60136,1.60163,1.60117,1.60128,499700001.0
2008-07-08 17:02:00,1.60136,1.60153,1.60116,1.60139,435900002.0
2008-07-08 17:03:00,1.60138,1.60149,1.60113,1.60149,500400002.0
2008-07-08 17:04:00,1.6015,1.60166,1.60122,1.60166,417900001.0
2008-07-08 17:05:00,1.60163,1.60167,1.60138,1.60143,430700000.0
2008-07-08 17:06:00,1.6013,1.60144,1.6008,1.60086,398300002.0
2008-07-08 17:07:00,1.60076,1.60086,1.60048,1.60066,325500002.0
2008-07-08 17:08:00,1.60066,1.60076,1.60041,1.60041,465100001.0
2008-07-08 17:09:00,1.60034,1.60067,1.6002,1.60044,497600000.0
2008-07-08 17:10:00,1.60034,1.60056,1.60018,1.60039,322300000.0
2008-07-08 17:11:00,1.60022,1.60041,1.60018,1.60018,581700001.0
2008-07-08 17:12:00,1.60019,1.60045,1.59986,1.59986,354400000.0
2008-07-08 17:13:00,1.59981,1.60006,1.59979,1.59995,319200000.0
2008-07-08 17:14:00,1.5998,1.60005,1.59976,1.60005,539600001.0
2008-07-08 17:15:00,1.60024,1.60067,1.60024,1.60055,497900000.0
2008-07-08 17:16:00,1.60028,1.60057,1.6001,1.60044,456600002.0
2008-07-08 17:17:00,1.60042,1.60042,1.59994,1.59999,439100000.0
2008-07-08 17:18:00,1.59982,1.59984,1.59947,1.59947,653900001.0
2008-07-08 17:19:00,1.59939,1.59973,1.59939,1.59973,356700000.0
2008-07-08 17:20:00,1.59954,1.59979,1.5991,1.59918,387600002.0
2008-07-08 17:21:00,1.59899,1.5992,1.59861,1.59903,438800000.0
2008-07-08 17:22:00,1.59907,1.59929,1.59887,1.59922,511400000.0
2008-07-08 17:23:00,1.59919,1.60026,1.59903,1.6,498300001.0
2008-07-08 17:24:00,1.59999,1.60056,1.59993,1.60053,495100001.0
2008-07-08 17:25:00,1.60043,1.60067,1.60034,1.60052,358800001.0
2008-07-08 17:26:00,1.60045,1.60053,1.6002,1.60051,481000002.0
2008-07-08 17:27:00,1.60032,1.60088,1.60032,1.60056,575000001.0
2008-07-08 17:28:00,1.60067,1.60105,1.60043,1.60068,482100001.0
2008-07-08 17:29:00,1.60065,1.60083,1.60007,1.60024,708500001.0
2008-07-08 17:30:00,1.60037,1.60053,1.60024,1.60053,506400000.0
2008-07-08 17:31:00,1.6006,1.60079,1.6003,1.6003,669800001.0
2008-07-08 17:32:00,1.60024,1.6006,1.59981,1.60038,476399999.0
2008-07-08 17:33:00,1.60051,1.60111,1.60051,1.60073,601500001.0
2008-07-08 17:34:00,1.60038,1.60038,1.59994,1.60021,370700001.0
2008-07-08 17:35:00,1.60011,1.60022,1.59997,1.60013,377700000.0
2008-07-08 17:36:00,1.60014,1.60014,1.59959,1.59989,445200000.0
2008-07-08 17:37:00,1.59999,1.60036,1.59999,1.60013,346300000.0
2008-07-08 17:38:00,1.6,1.6,1.59937,1.59937,440300000.0
2008-07-08 17:39:00,1.59928,1.59936,1.59885,1.59902,481600000.0
2008-07-08 17:40:00,1.59895,1.59951,1.59843,1.59897,304400001.0
2008-07-08 17:41:00,1.59906,1.59947,1.59897,1.59897,445700003.0
2008-07-08 17:42:00,1.59907,1.59939,1.59888,1.59927,350300002.0
2008-07-08 17:43:00,1.59937,1.59956,1.59928,1.59945,423800000.0
2008-07-08 17:44:00,1.59957,1.59957,1.5989,1.59895,374900000.0
2008-07-08 17:45:00,1.59891,1.59934,1.59889,1.59915,637200001.0
2008-07-08 17:46:00,1.59922,1.5995,1.59922,1.59932,450200002.0
2008-07-08 17:47:00,1.5995,1.5996,1.59929,1.59933,464500000.0
2008-07-08 17:48:00,1.59946,1.59976,1.59935,1.59955,358500000.0
2008-07-08 17:49:00,1.5997,1.59995,1.59969,1.59973,372600001.0
2008-07-08 17:50:00,1.59967,1.59976,1.59942,1.59949,438500002.0
2008-07-08 17:51:00,1.59938,1.59938,1.59878,1.59881,482900001.0
2008-07-08 17:52:00,1.59878,1.59908,1.59872,1.599,502200003.0
2008-07-08 17:53:00,1.59906,1.59922,1.5989,1.59899,553900001.0
2008-07-08 17:54:00,1.59892,1.59897,1.59873,1.59873,408600003.0
2008-07-08 17:55:00,1.59877,1.59911,1.59867,1.59893,401800000.0
2008-07-08 17:56:00,1.59896,1.59909,1.59878,1.59879,452100000.0
2008-07-08 17:57:00,1.59871,1.59871,1.59781,1.5982,548700001.0
2008-07-08 17:58:00,1.59805,1.59828,1.59769,1.59797,590000002.0
2008-07-08 17:59:00,1.59786,1.59786,1.59719,1.59732,295600002.0
2008-07-08 18:00:00,1.59719,1.59743,1.59687,1.59719,669100002.0
2008-07-08 18:01:00,1.59712,1.5976,1.59708,1.5973,778800001.0
2008-07-08 18:02:00,1.59722,1.59747,1.5971,1.59747,569900001.0
2008-07-08 18:03:00,1.59745,1.59751,1.59714,1.59728,391800001.0
2008-07-08 18:04:00,1.59729,1.59768,1.59728,1.59752,562700001.0
2008-07-08 18:05:00,1.5976,1.59776,1.59736,1.59773,613500000.0
2008-07-08 18:06:00,1.59757,1.59757,1.59695,1.59711,333300001.0
2008-07-08 18:07:00,1.59714,1.5972,1.59682,1.59707,396400001.0
2008-07-08 18:08:00,1.59707,1.5972,1.59689,1.59705,463000000.0
2008-07-08 18:09:00,1.59717,1.59746,1.59717,1.59732,385600001.0
2008-07-08 18:10:00,1.59733,1.59776,1.59729,1.59763,613000002.0
2008-07-08 18:11:00,1.59768,1.59794,1.59766,1.59785,324100000.0
2008-07-08 18:12:00,1.59769,1.59789,1.59753,1.59765,419700001.0
2008-07-08 18:13:00,1.5976,1.59776,1.59756,1.59776,282400000.0
2008-07-08 18:14:00,1.59776,1.59784,1.5975,1.5975,486600000.0
2008-07-08 18:15:00,1.59741,1.59741,1.5969,1.59711,474300001.0
2008-07-08 18:16:00,1.59684,1.59686,1.59641,1.59661,287500001.0
2008-07-08 18:17:00,1.59659,1.59672,1.59641,1.59653,476700000.0
2008-07-08 18:18:00,1.59669,1.59685,1.59657,1.59657,469500001.0
2008-07-08 18:19:00,1.59658,1.59681,1.59654,1.5966,416900001.0
2008-07-08 18:20:00,1.59671,1.59697,1.59671,1.59694,382800001.0
2008-07-08 18:21:00,1.59702,1.5978,1.59701,1.59764,412500002.0
2008-07-08 18:22:00,1.59797,1.59819,1.59772,1.59807,424100001.0
2008-07-08 18:23:00,1.59816,1.59862,1.59816,1.59838,425200001.0
2008-07-08 18:24:00,1.59837,1.59841,1.59818,1.59835,239600000.0
2008-07-08 18:25:00,1.59844,1.59861,1.59831,1.59834,399099999.0
2008-07-08 18:26:00,1.59813,1.59818,1.59752,1.59774,286000000.0
2008-07-08 18:27:00,1.5978,1.59793,1.59764,1.59774,377500000.0
2008-07-08 18:28:00,1.59762,1.59772,1.59747,1.59749,376800000.0
2008-07-08 18:29:00,1.59756,1.59777,1.5975,1.59773,644200001.0
2008-07-08 18:30:00,1.59789,1.59815,1.5977,1.598,398700000.0
2008-07-08 18:31:00,1.59817,1.59844,1.59813,1.59834,475500000.0
2008-07-08 18:32:00,1.59817,1.5983,1.59784,1.59805,368700001.0
2008-07-08 18:33:00,1.59803,1.5983,1.59788,1.59789,609300005.0
2008-07-08 18:34:00,1.59787,1.59808,1.59787,1.59801,446400003.0
2008-07-08 18:35:00,1.59796,1.59845,1.59795,1.59836,326000002.0
2008-07-08 18:36:00,1.59826,1.59827,1.59798,1.5981,377800001.0
2008-07-08 18:37:00,1.59795,1.59798,1.59758,1.59758,342400000.0
2008-07-08 18:38:00,1.59767,1.59791,1.5976,1.59766,320600000.0
2008-07-08 18:39:00,1.59754,1.59767,1.5975,1.59757,289200001.0
2008-07-08 18:40:00,1.59761,1.59791,1.59755,1.59769,533999999.0
2008-07-08 18:41:00,1.59768,1.59804,1.59768,1.59804,215400001.0
2008-07-08 18:42:00,1.59812,1.59845,1.598,1.59823,509500000.0
2008-07-08 18:43:00,1.59824,1.5985,1.5982,1.59825,581799999.0
2008-07-08 18:44:00,1.59827,1.59838,1.59806,1.59838,405800001.0
2008-07-08 18:45:00,1.59834,1.59849,1.59818,1.59818,301400002.0
2008-07-08 18:46:00,1.59805,1.5982,1.59789,1.59799,453900003.0
2008-07-08 18:47:00,1.59794,1.59828,1.59793,1.59808,450500001.0
2008-07-08 18:48:00,1.59809,1.59839,1.59802,1.59812,596800002.0
2008-07-08 18:49:00,1.59823,1.59844,1.59805,1.5982,354600002.0
2008-07-08 18:50:00,1.59822,1.59826,1.59797,1.59821,278800000.0
2008-07-08 18:51:00,1.59805,1.5981,1.59786,1.59788,182800000.0
2008-07-08 18:52:00,1.59794,1.59794,1.59739,1.59747,399200001.0
2008-07-08 18:53:00,1.59743,1.59789,1.59711,1.59758,557300001.0
2008-07-08 18:54:00,1.59771,1.59771,1.59716,1.59722,587500001.0
2008-07-08 18:55:00,1.59738,1.59785,1.59735,1.5975,598900001.0
2008-07-08 18:56:00,1.59766,1.59791,1.59764,1.59776,615700000.0
2008-07-08 18:57:00,1.59765,1.59781,1.59739,1.59739,667400000.0
2008-07-08 18:58:00,1.59755,1.5978,1.59755,1.59774,385700002.0
2008-07-08 18:59:00,1.59786,1.59819,1.59762,1.59819,461300001.0
2008-07-08 19:00:00,1.59826,1.59849,1.59815,1.59828,289000001.0
2008-07-08 19:01:00,1.59827,1.59851,1.59814,1.59837,509800000.0
2008-07-08 19:02:00,1.59837,1.59846,1.59807,1.59828,523700001.0
2008-07-08 19:03:00,1.59827,1.59835,1.59785,1.59785,513700001.0
2008-07-08 19:04:00,1.59785,1.59809,1.59779,1.59783,590100001.0
2008-07-08 19:05:00,1.59768,1.59768,1.59733,1.5975,673300002.0
2008-07-08 19:06:00,1.59743,1.59774,1.59734,1.59744,470100002.0
2008-07-08 19:07:00,1.59743,1.59767,1.59713,1.59753,577900000.0
2008-07-08 19:08:00,1.59735,1.59758,1.59695,1.59746,575700001.0
2008-07-08 19:09:00,1.59751,1.59777,1.59727,1.59776,579400000.0
2008-07-08 19:10:00,1.59768,1.59786,1.59758,1.59767,465700000.0
2008-07-08 19:11:00,1.59794,1.59822,1.59783,1.59793,374900001.0
2008-07-08 19:12:00,1.59786,1.59806,1.59779,1.59792,537500002.0
2008-07-08 19:13:00,1.59792,1.59838,1.59791,1.59814,725900000.0
2008-07-08 19:14:00,1.5981,1.59846,1.598,1.59823,643600001.0
2008-07-08 19:15:00,1.59809,1.59832,1.5979,1.59804,438000000.0
2008-07-08 19:16:00,1.59815,1.59849,1.59801,1.59816,249300000.0
2008-07-08 19:17:00,1.59824,1.59844,1.59816,1.59836,440500001.0
2008-07-08 19:18:00,1.59845,1.59868,1.59823,1.59827,481200002.0
2008-07-08 19:19:00,1.59823,1.59849,1.5982,1.59822,331800000.0
2008-07-08 19:20:00,1.59838,1.59849,1.59818,1.59832,506400000.0
2008-07-08 19:21:00,1.59836,1.59849,1.59821,1.59836,350400001.0
2008-07-08 19:22:00,1.59836,1.5988,1.59836,1.5988,288000000.0
2008-07-08 19:23:00,1.59892,1.59892,1.59806,1.59836,375200001.0
2008-07-08 19:24:00,1.59852,1.59896,1.59844,1.5986,544300000.0
2008-07-08 19:25:00,1.5985,1.59866,1.59821,1.59847,596900000.0
2008-07-08 19:26:00,1.59832,1.59832,1.59779,1.59786,216700000.0
2008-07-08 19:27:00,1.59788,1.59824,1.59771,1.59824,262400001.0
2008-07-08 19:28:00,1.59825,1.59845,1.59814,1.59823,228400000.0
2008-07-08 19:29:00,1.59823,1.59831,1.59809,1.59824,418400001.0
2008-07-08 19:30:00,1.59822,1.59832,1.59809,1.59815,353800000.0
2008-07-08 19:31:00,1.59825,1.59825,1.59772,1.59772,543300001.0
2008-07-08 19:32:00,1.59766,1.59782,1.59747,1.59765,380800001.0
2008-07-08 19:33:00,1.59776,1.5978,1.59747,1.59747,306100001.0
2008-07-08 19:34:00,1.59755,1.59793,1.59745,1.59771,523400000.0
2008-07-08 19:35:00,1.59792,1.59828,1.59771,1.59771,414400000.0
2008-07-08 19:36:00,1.5973,1.59767,1.5973,1.59765,307099999.0
2008-07-08 19:37:00,1.59792,1.59818,1.59791,1.59801,275200000.0
2008-07-08 19:38:00,1.59801,1.59827,1.59784,1.59784,480700001.0
2008-07-08 19:39:00,1.59778,1.59814,1.59762,1.59787,262300000.0
2008-07-08 19:40:00,1.59784,1.59786,1.59764,1.59772,383600001.0
2008-07-08 19:41:00,1.59762,1.59783,1.59752,1.59768,182000001.0
2008-07-08 19:42:00,1.59755,1.59794,1.59755,1.5976,297100001.0
2008-07-08 19:43:00,1.59763,1.5979,1.59761,1.59778,290200000.0
2008-07-08 19:44:00,1.5977,1.59771,1.59745,1.59759,271500000.0
2008-07-08 19:45:00,1.5976,1.59764,1.59749,1.59762,94300000.0
2008-07-08 19:46:00,1.59764,1.59764,1.59716,1.59716,206600000.0
2008-07-08 19:47:00,1.59714,1.59733,1.597,1.59723,362200000.0
2008-07-08 19:48:00,1.5973,1.59751,1.59705,1.59751,296800000.0
2008-07-08 19:49:00,1.59755,1.5976,1.59712,1.59714,528400000.0
2008-07-08 19:50:00,1.59711,1.59754,1.59711,1.59743,464900001.0
2008-07-08 19:51:00,1.59718,1.59775,1.59718,1.59767,341000000.0
2008-07-08 19:52:00,1.59768,1.59798,1.59768,1.59798,533500002.0
2008-07-08 19:53:00,1.59806,1.59832,1.59786,1.59832,729000002.0
2008-07-08 19:54:00,1.59827,1.59832,1.59801,1.5982,308800000.0
2008-07-08 19:55:00,1.59832,1.59864,1.59798,1.59838,486900002.0
2008-07-08 19:56:00,1.59843,1.59858,1.59819,1.59855,449100000.0
2008-07-08 19:57:00,1.59852,1.5987,1.59851,1.59855,281299999.0
2008-07-08 19:58:00,1.59826,1.59873,1.59824,1.59857,552699999.0
2008-07-08 19:59:00,1.5985,1.59861,1.59806,1.59824,319800000.0
2008-07-08 20:00:00,1.59824,1.59825,1.59791,1.59813,434799999.0
2008-07-08 20:01:00,1.59806,1.59844,1.59806,1.59822,677800000.0
2008-07-08 20:02:00,1.59823,1.59842,1.5981,1.59828,536400000.0
2008-07-08 20:03:00,1.59824,1.59824,1.59751,1.59751,727800001.0
2008-07-08 20:04:00,1.59732,1.59761,1.59723,1.59728,357300001.0
2008-07-08 20:05:00,1.59743,1.59767,1.59733,1.5974,351100000.0
2008-07-08 20:06:00,1.59733,1.59758,1.59706,1.5972,653399999.0
2008-07-08 20:07:00,1.59715,1.59731,1.59691,1.59718,467900002.0
2008-07-08 20:08:00,1.59719,1.5972,1.59688,1.59714,616000001.0
2008-07-08 20:09:00,1.59731,1.5974,1.59712,1.59719,569500001.0
2008-07-08 20:10:00,1.59731,1.59775,1.59724,1.59737,773999999.0
2008-07-08 20:11:00,1.5974,1.5976,1.59728,1.59736,667000000.0
2008-07-08 20:12:00,1.5973,1.59778,1.59722,1.59753,636500001.0
2008-07-08 20:13:00,1.5976,1.59775,1.59747,1.5975,442500000.0
2008-07-08 20:14:00,1.59748,1.59766,1.59742,1.59749,346200000.0
2008-07-08 20:15:00,1.59742,1.59771,1.59742,1.59756,397200001.0
2008-07-08 20:16:00,1.59763,1.5979,1.59762,1.59785,224100001.0
2008-07-08 20:17:00,1.59794,1.59802,1.59778,1.59786,274600000.0
2008-07-08 20:18:00,1.59783,1.59784,1.59749,1.59761,659900001.0
2008-07-08 20:19:00,1.59772,1.59776,1.59755,1.5977,272500000.0
2008-07-08 20:20:00,1.59771,1.59797,1.59746,1.59797,387900000.0
2008-07-08 20:21:00,1.59803,1.59803,1.59767,1.59767,55400000.0
2008-07-08 20:22:00,1.59768,1.59779,1.59752,1.59773,261800001.0
2008-07-08 20:23:00,1.5978,1.59798,1.59769,1.59773,398900001.0
2008-07-08 20:24:00,1.59779,1.59791,1.59772,1.59779,275500000.0
2008-07-08 20:25:00,1.59789,1.59805,1.5978,1.59781,299300000.0
2008-07-08 20:26:00,1.5977,1.5977,1.59731,1.5975,342000001.0
2008-07-08 20:27:00,1.59736,1.59747,1.59719,1.59738,451600000.0
2008-07-08 20:28:00,1.59752,1.59765,1.59743,1.59743,214000000.0
2008-07-08 20:29:00,1.59739,1.5975,1.59722,1.59732,515700000.0
2008-07-08 20:30:00,1.5973,1.59747,1.59716,1.59721,246600000.0
2008-07-08 20:31:00,1.5972,1.59738,1.5972,1.59734,256400000.0
2008-07-08 20:32:00,1.59741,1.59741,1.59707,1.59731,141000001.0
2008-07-08 20:33:00,1.5974,1.59748,1.59723,1.59729,303000000.0
2008-07-08 20:34:00,1.59732,1.59744,1.5972,1.59732,381100001.0
2008-07-08 20:35:00,1.59722,1.59739,1.59718,1.59727,228500000.0
2008-07-08 20:36:00,1.59724,1.59737,1.59704,1.59724,396300000.0
2008-07-08 20:37:00,1.59718,1.59748,1.59713,1.59715,284700000.0
2008-07-08 20:38:00,1.59715,1.59724,1.59692,1.59692,229600000.0
2008-07-08 20:39:00,1.59686,1.59704,1.5966,1.59684,450900001.0
2008-07-08 20:40:00,1.59676,1.59682,1.59651,1.59658,337900000.0
2008-07-08 20:41:00,1.59645,1.59645,1.59599,1.59602,390400000.0
2008-07-08 20:42:00,1.59586,1.59593,1.59529,1.59593,211000000.0
2008-07-08 20:43:00,1.59597,1.59617,1.59563,1.59565,174300000.0
2008-07-08 20:44:00,1.59566,1.59606,1.59543,1.59572,302300000.0
2008-07-08 20:45:00,1.59592,1.59626,1.59592,1.5962,505000001.0
2008-07-08 20:46:00,1.59627,1.59642,1.59609,1.59636,249700000.0
2008-07-08 20:47:00,1.59647,1.59652,1.59631,1.59632,305200001.0
2008-07-08 20:48:00,1.59643,1.5967,1.59642,1.59666,346200000.0
2008-07-08 20:49:00,1.59639,1.5966,1.59635,1.5966,360100000.0
2008-07-08 20:50:00,1.5967,1.59691,1.59664,1.59664,184100000.0
2008-07-08 20:51:00,1.5967,1.59696,1.59666,1.59696,253000000.0
2008-07-08 20:52:00,1.59695,1.597,1.59652,1.59669,168500000.0
2008-07-08 20:53:00,1.59703,1.59703,1.59658,1.59659,188000000.0
2008-07-08 20:54:00,1.5965,1.5965,1.59615,1.5962,150600001.0
2008-07-08 20:55:00,1.59617,1.59646,1.59609,1.59633,374600002.0
2008-07-08 20:56:00,1.59638,1.59721,1.59638,1.59721,141200000.0
2008-07-08 20:57:00,1.59727,1.59742,1.59717,1.59727,456600000.0
2008-07-08 20:58:00,1.59719,1.59735,1.59699,1.59699,302200000.0
2008-07-08 20:59:00,1.59686,1.59698,1.59654,1.59691,88800000.0
2008-07-08 21:00:00,1.59678,1.59685,1.59655,1.59657,314100000.0
2008-07-08 21:01:00,1.59641,1.59668,1.59628,1.59657,247100001.0
2008-07-08 21:02:00,1.59665,1.59668,1.59655,1.59657,64400000.0
2008-07-08 21:03:00,1.59653,1.59657,1.59573,1.59619,355300000.0
2008-07-08 21:04:00,1.59605,1.59627,1.59565,1.5962,296500000.0
2008-07-08 21:05:00,1.5963,1.59666,1.59621,1.59666,398000000.0
2008-07-08 21:06:00,1.59651,1.59665,1.59628,1.59628,227400000.0
2008-07-08 21:07:00,1.59644,1.5969,1.59644,1.59651,208500000.0
2008-07-08 21:08:00,1.59632,1.59655,1.59624,1.59627,287299999.0
2008-07-08 21:09:00,1.59625,1.59636,1.59615,1.59627,327100000.0
2008-07-08 21:10:00,1.59625,1.5964,1.59609,1.59614,237400000.0
2008-07-08 21:11:00,1.59614,1.59632,1.5961,1.59621,357500001.0
2008-07-08 21:12:00,1.59608,1.59623,1.596,1.59606,253300001.0
2008-07-08 21:13:00,1.59578,1.59585,1.59558,1.59574,235200001.0
2008-07-08 21:14:00,1.59584,1.59595,1.59575,1.59595,288000002.0
2008-07-08 21:15:00,1.59591,1.59603,1.59586,1.59596,322400001.0
2008-07-08 21:16:00,1.59602,1.59619,1.59602,1.59612,121800000.0
2008-07-08 21:17:00,1.59602,1.59611,1.59591,1.59596,300900001.0
2008-07-08 21:18:00,1.59593,1.59593,1.5956,1.5957,196800001.0
2008-07-08 21:19:00,1.59582,1.59582,1.59557,1.59578,113700000.0
2008-07-08 21:20:00,1.59584,1.59587,1.59571,1.59571,56400000.0
2008-07-08 21:21:00,1.59568,1.59597,1.59562,1.59563,118500000.0
2008-07-08 21:22:00,1.59567,1.59573,1.59555,1.59564,216800001.0
2008-07-08 21:23:00,1.59553,1.59562,1.59545,1.59561,65100000.0
2008-07-08 21:24:00,1.59574,1.59592,1.59564,1.59578,162900000.0
2008-07-08 21:25:00,1.59571,1.59593,1.59571,1.59585,225200000.0
2008-07-08 21:26:00,1.59593,1.5961,1.59581,1.59581,253000001.0
2008-07-08 21:27:00,1.59573,1.59598,1.59555,1.59574,166700000.0
2008-07-08 21:28:00,1.59572,1.59585,1.59561,1.59572,157700000.0
2008-07-08 21:29:00,1.59568,1.59583,1.59561,1.59565,282800001.0
2008-07-08 21:30:00,1.59571,1.59596,1.59571,1.5958,102800000.0
2008-07-08 21:31:00,1.59578,1.59594,1.5956,1.59567,353300002.0
2008-07-08 21:32:00,1.59557,1.59557,1.59512,1.59512,318999999.0
2008-07-08 21:33:00,1.59514,1.59534,1.59513,1.59526,349600000.0
2008-07-08 21:34:00,1.59546,1.59558,1.59542,1.59548,230500000.0
2008-07-08 21:35:00,1.59547,1.5956,1.59531,1.59541,361600000.0
2008-07-08 21:36:00,1.59545,1.59555,1.59535,1.59543,306600000.0
2008-07-08 21:37:00,1.59542,1.59576,1.59542,1.59559,213800000.0
2008-07-08 21:38:00,1.59552,1.59552,1.59506,1.59535,205500000.0
2008-07-08 21:39:00,1.59504,1.59525,1.59474,1.59487,253300001.0
2008-07-08 21:40:00,1.595,1.59536,1.59494,1.59528,164800001.0
2008-07-08 21:41:00,1.59542,1.59574,1.59535,1.59535,212200000.0
2008-07-08 21:42:00,1.59536,1.59553,1.5953,1.59544,129900000.0
2008-07-08 21:43:00,1.59543,1.59565,1.59529,1.5953,238800000.0
2008-07-08 21:44:00,1.59509,1.59509,1.59463,1.59463,216100000.0
2008-07-08 21:45:00,1.59453,1.59473,1.5944,1.59466,363700001.0
2008-07-08 21:46:00,1.59475,1.59507,1.5947,1.59498,365800001.0
2008-07-08 21:47:00,1.59496,1.5953,1.59485,1.59485,242300002.0
2008-07-08 21:48:00,1.59459,1.59493,1.59435,1.59435,394900000.0
2008-07-08 21:49:00,1.5943,1.59456,1.5941,1.59435,252000000.0
2008-07-08 21:50:00,1.59437,1.59451,1.59405,1.59407,444000001.0
2008-07-08 21:51:00,1.59424,1.59456,1.59424,1.59428,621900002.0
2008-07-08 21:52:00,1.59413,1.59435,1.59404,1.59435,319500001.0
2008-07-08 21:53:00,1.59439,1.5948,1.59434,1.59449,110200001.0
2008-07-08 21:54:00,1.59438,1.59438,1.59405,1.59423,427600001.0
2008-07-08 21:55:00,1.59431,1.59454,1.59431,1.59447,167600000.0
2008-07-08 21:56:00,1.59455,1.59468,1.59436,1.59459,227900002.0
2008-07-08 21:57:00,1.59461,1.59474,1.59442,1.59442,229800000.0
2008-07-08 21:58:00,1.59441,1.59465,1.59438,1.59447,195300001.0
2008-07-08 21:59:00,1.59433,1.59447,1.59415,1.59447,230500002.0
2008-07-08 22:00:00,1.59462,1.59508,1.59462,1.59502,55100000.0
2008-07-08 22:01:00,1.59505,1.5951,1.59482,1.595,117100000.0
2008-07-08 22:02:00,1.59509,1.59514,1.59503,1.59503,157800000.0
2008-07-08 22:03:00,1.59511,1.59555,1.59511,1.5954,109400000.0
2008-07-08 22:04:00,1.59538,1.59565,1.59523,1.59565,208000000.0
2008-07-08 22:05:00,1.59572,1.59585,1.59546,1.59571,198200001.0
2008-07-08 22:06:00,1.59573,1.59588,1.59563,1.59578,94100001.0
2008-07-08 22:07:00,1.59593,1.59618,1.59586,1.59599,180300000.0
2008-07-08 22:08:00,1.59615,1.59637,1.59615,1.59619,182500000.0
2008-07-08 22:09:00,1.59628,1.59649,1.59596,1.59608,278400000.0
2008-07-08 22:10:00,1.59618,1.59644,1.59597,1.59627,206300000.0
2008-07-08 22:11:00,1.59627,1.5964,1.59608,1.59619,262700002.0
2008-07-08 22:12:00,1.59648,1.59681,1.59638,1.59681,226200001.0
2008-07-08 22:13:00,1.59686,1.59696,1.59673,1.59673,189600000.0
2008-07-08 22:14:00,1.59666,1.59682,1.59655,1.59658,143800001.0
2008-07-08 22:15:00,1.59652,1.59683,1.59652,1.5968,100800000.0
2008-07-08 22:16:00,1.5968,1.5968,1.59659,1.59667,93300001.0
2008-07-08 22:17:00,1.59673,1.59685,1.59668,1.59681,220600000.0
2008-07-08 22:18:00,1.59685,1.59685,1.59554,1.59628,103400001.0
2008-07-08 22:19:00,1.59626,1.59665,1.59611,1.5965,253600001.0
2008-07-08 22:20:00,1.59651,1.59676,1.59644,1.59674,170600000.0
2008-07-08 22:21:00,1.59693,1.59701,1.59683,1.59687,133400000.0
2008-07-08 22:22:00,1.59659,1.59694,1.59659,1.59694,183500000.0
2008-07-08 22:23:00,1.59696,1.59696,1.59654,1.59654,182600000.0
2008-07-08 22:24:00,1.59636,1.5967,1.59628,1.59632,410300001.0
2008-07-08 22:25:00,1.59639,1.59689,1.59631,1.59664,221100000.0
2008-07-08 22:26:00,1.59676,1.59774,1.59676,1.59774,193100002.0
2008-07-08 22:27:00,1.59721,1.5975,1.59707,1.59738,120800000.0
2008-07-08 22:28:00,1.59729,1.59766,1.59727,1.59734,130100000.0
2008-07-08 22:29:00,1.59769,1.59778,1.59739,1.5976,162800000.0
2008-07-08 22:30:00,1.59772,1.59789,1.59752,1.59752,316600000.0
2008-07-08 22:31:00,1.59737,1.59744,1.59704,1.59731,227900000.0
2008-07-08 22:32:00,1.59734,1.59747,1.59702,1.59747,128800000.0
2008-07-08 22:33:00,1.59709,1.59719,1.59699,1.59719,117900000.0
2008-07-08 22:34:00,1.59706,1.59724,1.59688,1.59694,219700000.0
2008-07-08 22:35:00,1.59684,1.59695,1.59682,1.59691,176800000.0
2008-07-08 22:36:00,1.59688,1.59688,1.59665,1.59667,135900000.0
2008-07-08 22:37:00,1.59687,1.59687,1.59663,1.59668,246000000.0
2008-07-08 22:38:00,1.59675,1.59711,1.59666,1.59672,350200000.0
2008-07-08 22:39:00,1.59677,1.59692,1.59665,1.59665,230900000.0
2008-07-08 22:40:00,1.5967,1.59692,1.59641,1.59657,360400000.0
2008-07-08 22:41:00,1.59677,1.597,1.5967,1.59694,229100001.0
2008-07-08 22:42:00,1.59688,1.59688,1.59654,1.59656,166900000.0
2008-07-08 22:43:00,1.59657,1.59687,1.59657,1.59679,170400000.0
2008-07-08 22:44:00,1.5967,1.59683,1.59669,1.59678,185200000.0
2008-07-08 22:45:00,1.5968,1.5969,1.59654,1.59654,182000000.0
2008-07-08 22:46:00,1.5962,1.59649,1.5962,1.59622,168700000.0
2008-07-08 22:47:00,1.59617,1.59631,1.59617,1.59625,149700001.0
2008-07-08 22:48:00,1.59627,1.59645,1.59622,1.59635,134500000.0
2008-07-08 22:49:00,1.59655,1.59676,1.59641,1.59641,178800000.0
2008-07-08 22:50:00,1.59638,1.59668,1.59633,1.59636,207000000.0
2008-07-08 22:51:00,1.59649,1.59671,1.59646,1.59665,287700000.0
2008-07-08 22:52:00,1.59663,1.59675,1.59643,1.59648,238900000.0
2008-07-08 22:53:00,1.59656,1.59661,1.59643,1.59651,164800000.0
2008-07-08 22:54:00,1.59647,1.59647,1.59627,1.59633,188700001.0
2008-07-08 22:55:00,1.59631,1.59631,1.59621,1.59628,196100000.0
2008-07-08 22:56:00,1.59632,1.59675,1.59626,1.59656,168200001.0
2008-07-08 22:57:00,1.5964,1.59658,1.5964,1.59647,256200000.0
2008-07-08 22:58:00,1.59651,1.59665,1.5962,1.59646,35000000.0
2008-07-08 22:59:00,1.59628,1.59647,1.59605,1.59634,149900000.0
2008-07-08 23:00:00,1.59605,1.59619,1.59565,1.59565,114200000.0
2008-07-08 23:01:00,1.59546,1.59574,1.5954,1.5954,32200000.0
2008-07-08 23:02:00,1.59545,1.59595,1.59545,1.5959,21000000.0
2008-07-08 23:03:00,1.59568,1.59568,1.59526,1.59526,88399999.0
2008-07-08 23:04:00,1.59558,1.59569,1.59532,1.59536,31000000.0
2008-07-08 23:05:00,1.59528,1.59552,1.59528,1.5955,55500000.0
2008-07-08 23:06:00,1.59557,1.59584,1.59543,1.59573,43200000.0
2008-07-08 23:07:00,1.59586,1.59617,1.59564,1.59564,45000001.0
2008-07-08 23:08:00,1.59563,1.59573,1.59563,1.59573,20800000.0
2008-07-08 23:09:00,1.59586,1.59654,1.59586,1.59607,37500000.0
2008-07-08 23:10:00,1.59616,1.59669,1.59616,1.59642,64600000.0
2008-07-08 23:11:00,1.59664,1.59674,1.59636,1.59636,58400000.0
2008-07-08 23:12:00,1.59649,1.59663,1.59624,1.59639,125600000.0
2008-07-08 23:13:00,1.59622,1.59622,1.59605,1.59606,46500000.0
2008-07-08 23:14:00,1.59623,1.59669,1.59618,1.59669,30400000.0
2008-07-08 23:15:00,1.59682,1.59682,1.59624,1.59624,31600000.0
2008-07-08 23:16:00,1.5963,1.59646,1.5963,1.59646,52200000.0
2008-07-08 23:17:00,1.59645,1.59646,1.59628,1.59632,70900000.0
2008-07-08 23:18:00,1.59645,1.59657,1.59626,1.59626,66400001.0
2008-07-08 23:19:00,1.59649,1.59649,1.59613,1.59613,26400000.0
2008-07-08 23:20:00,1.5962,1.59639,1.59619,1.59619,69200001.0
2008-07-08 23:21:00,1.59626,1.59645,1.59626,1.59638,30800000.0
2008-07-08 23:22:00,1.59627,1.59653,1.59595,1.5963,120100000.0
2008-07-08 23:23:00,1.59638,1.59662,1.59587,1.59618,162700001.0
2008-07-08 23:24:00,1.59613,1.59624,1.59561,1.59561,51400000.0
2008-07-08 23:25:00,1.59575,1.59585,1.59573,1.59577,36900000.0
2008-07-08 23:26:00,1.59575,1.5958,1.59575,1.59575,28200000.0
2008-07-08 23:27:00,1.59592,1.59603,1.59578,1.59603,18200000.0
2008-07-08 23:28:00,1.59586,1.59589,1.59553,1.59553,30900000.0
2008-07-08 23:29:00,1.59543,1.5957,1.59515,1.59515,77800000.0
2008-07-08 23:30:00,1.59567,1.59574,1.59531,1.59531,62200000.0
2008-07-08 23:31:00,1.59538,1.59547,1.59529,1.59529,52800000.0
2008-07-08 23:32:00,1.59529,1.59537,1.59525,1.59527,52700000.0
2008-07-08 23:33:00,1.59533,1.59557,1.59531,1.59531,124700001.0
2008-07-08 23:34:00,1.59549,1.5959,1.5951,1.5951,192600000.0
2008-07-08 23:35:00,1.5952,1.59525,1.59515,1.59517,157399999.0
2008-07-08 23:36:00,1.59501,1.59502,1.59495,1.59502,39600000.0
2008-07-08 23:37:00,1.59502,1.59508,1.59501,1.59508,30900000.0
2008-07-08 23:38:00,1.59509,1.59519,1.59509,1.59509,45000000.0
2008-07-08 23:39:00,1.59509,1.59531,1.59509,1.59513,147300000.0
2008-07-08 23:40:00,1.59513,1.59515,1.59505,1.59508,63000001.0
2008-07-08 23:41:00,1.59508,1.59529,1.59504,1.59513,128800000.0
2008-07-08 23:42:00,1.59528,1.59536,1.59523,1.59523,47800000.0
2008-07-08 23:43:00,1.5953,1.59568,1.59522,1.59568,77200000.0
2008-07-08 23:44:00,1.59565,1.59575,1.59542,1.59544,83100000.0
2008-07-08 23:45:00,1.59531,1.59531,1.59518,1.59523,125700000.0
2008-07-08 23:46:00,1.59524,1.59542,1.59504,1.59504,57000000.0
2008-07-08 23:47:00,1.59505,1.59514,1.59501,1.59501,73900000.0
2008-07-08 23:48:00,1.59526,1.59549,1.5951,1.59519,57300000.0
2008-07-08 23:49:00,1.59542,1.59542,1.59507,1.59518,147100001.0
2008-07-08 23:50:00,1.59531,1.59564,1.59531,1.59559,48700000.0
2008-07-08 23:51:00,1.59548,1.59548,1.59495,1.59495,45600000.0
2008-07-08 23:52:00,1.595,1.59525,1.595,1.59513,148100000.0
2008-07-08 23:53:00,1.59512,1.59545,1.59497,1.59497,93600000.0
2008-07-08 23:54:00,1.59545,1.5956,1.59494,1.59499,219800000.0
2008-07-08 23:55:00,1.59494,1.5951,1.59491,1.59506,118200000.0
2008-07-08 23:56:00,1.59513,1.59548,1.59498,1.5954,131100000.0
2008-07-08 23:58:00,1.59571,1.59578,1.59546,1.59557,136100000.0
2008-07-08 23:59:00,1.5956,1.59577,1.59557,1.5957,64400000.0
2008-07-09 00:00:00,1.59562,1.59562,1.59525,1.59525,165200000.0
2008-07-09 00:01:00,1.59495,1.59567,1.59491,1.59502,222300000.0
2008-07-09 00:02:00,1.59505,1.59511,1.59491,1.59492,130200000.0
2008-07-09 00:03:00,1.59495,1.59512,1.59492,1.59507,186800000.0
2008-07-09 00:04:00,1.59491,1.59516,1.59485,1.59516,151000000.0
2008-07-09 00:05:00,1.59516,1.59516,1.59493,1.59493,20000000.0
2008-07-09 00:06:00,1.59484,1.59504,1.59474,1.59485,83800001.0
2008-07-09 00:07:00,1.59495,1.59555,1.59495,1.59534,91800000.0
2008-07-09 00:08:00,1.59529,1.59539,1.59529,1.59539,34400000.0
2008-07-09 00:09:00,1.59523,1.59559,1.59521,1.59557,91700000.0
2008-07-09 00:10:00,1.5954,1.59575,1.5954,1.59575,43200000.0
2008-07-09 00:11:00,1.59568,1.59575,1.59547,1.59562,30000000.0
2008-07-09 00:12:00,1.59536,1.59536,1.59515,1.59515,53200001.0
2008-07-09 00:13:00,1.59516,1.59533,1.59516,1.59533,36800000.0
2008-07-09 00:14:00,1.5957,1.5957,1.59554,1.59565,43200001.0
2008-07-09 00:15:00,1.59559,1.59559,1.59536,1.59536,33000000.0
2008-07-09 00:16:00,1.59538,1.59556,1.59515,1.59515,35500000.0
2008-07-09 00:17:00,1.59508,1.59528,1.59508,1.59528,83400000.0
2008-07-09 00:18:00,1.59528,1.59528,1.59508,1.5951,47000000.0
2008-07-09 00:19:00,1.59516,1.59516,1.59454,1.59463,124600000.0
2008-07-09 00:20:00,1.59483,1.59505,1.59483,1.59502,79700000.0
2008-07-09 00:21:00,1.59508,1.59519,1.59494,1.59505,38600000.0
2008-07-09 00:22:00,1.59534,1.59539,1.59504,1.59534,34000000.0
2008-07-09 00:23:00,1.59539,1.59544,1.59496,1.59514,44800000.0
2008-07-09 00:24:00,1.59496,1.59511,1.59486,1.59504,76600000.0
2008-07-09 00:25:00,1.59501,1.59531,1.59491,1.59494,48600000.0
2008-07-09 00:26:00,1.59488,1.59489,1.59474,1.59474,41400000.0
2008-07-09 00:27:00,1.59471,1.59491,1.59471,1.59483,42600000.0
2008-07-09 00:28:00,1.59489,1.59489,1.59459,1.59459,40900000.0
2008-07-09 00:29:00,1.59462,1.59462,1.59442,1.59459,52400000.0
2008-07-09 00:30:00,1.59458,1.59467,1.59454,1.59467,33800000.0
2008-07-09 00:31:00,1.59467,1.59467,1.59451,1.59455,39000000.0
2008-07-09 00:32:00,1.59455,1.59459,1.59442,1.59452,81000000.0
2008-07-09 00:33:00,1.59447,1.59455,1.59438,1.59441,181500000.0
2008-07-09 00:34:00,1.59444,1.59481,1.59438,1.59481,30100000.0
2008-07-09 00:35:00,1.59442,1.59473,1.59442,1.59473,58300000.0
2008-07-09 00:36:00,1.59465,1.59477,1.59455,1.59455,52700000.0
2008-07-09 00:37:00,1.59471,1.59471,1.59453,1.59461,103800000.0
2008-07-09 00:38:00,1.59462,1.59472,1.59462,1.59467,38800000.0
2008-07-09 00:39:00,1.5949,1.5949,1.59436,1.59439,58700000.0
2008-07-09 00:40:00,1.59451,1.59478,1.5942,1.59478,83800000.0
2008-07-09 00:41:00,1.59487,1.59487,1.59445,1.59482,28900000.0
2008-07-09 00:42:00,1.59502,1.59507,1.59459,1.59501,65000000.0
2008-07-09 00:43:00,1.59502,1.59502,1.59462,1.59488,31500000.0
2008-07-09 00:44:00,1.59494,1.59514,1.59472,1.59472,37200000.0
2008-07-09 00:45:00,1.59504,1.59513,1.59473,1.595,38800000.0
2008-07-09 00:46:00,1.59522,1.59536,1.59494,1.59494,52000000.0
2008-07-09 00:47:00,1.59509,1.59533,1.59485,1.5949,58200000.0
2008-07-09 00:48:00,1.59495,1.59495,1.59491,1.59493,30200000.0
2008-07-09 00:49:00,1.59514,1.59514,1.59466,1.59468,23200000.0
2008-07-09 00:50:00,1.59504,1.59504,1.59463,1.5949,36400000.0
2008-07-09 00:51:00,1.5946,1.59499,1.59453,1.59499,59400000.0
2008-07-09 00:52:00,1.59505,1.5951,1.59467,1.59475,96000000.0
2008-07-09 00:53:00,1.59486,1.59486,1.59464,1.59468,64400000.0
2008-07-09 00:54:00,1.59462,1.59486,1.59462,1.59486,67300001.0
2008-07-09 00:55:00,1.59529,1.59529,1.59466,1.59489,49000000.0
2008-07-09 00:56:00,1.59509,1.59517,1.59509,1.5951,65000001.0
2008-07-09 00:57:00,1.59494,1.59494,1.59458,1.59474,56400000.0
2008-07-09 00:58:00,1.59472,1.59472,1.59455,1.5946,50400001.0
2008-07-09 00:59:00,1.59459,1.59464,1.59447,1.59455,139800000.0
2008-07-09 01:00:00,1.59437,1.59443,1.59411,1.59438,56600000.0
2008-07-09 01:01:00,1.59457,1.59484,1.59457,1.59484,60400000.0
2008-07-09 01:02:00,1.59481,1.59498,1.59473,1.59498,54300001.0
2008-07-09 01:03:00,1.59505,1.59539,1.59505,1.5953,63200000.0
2008-07-09 01:04:00,1.59556,1.59559,1.59526,1.59543,44000000.0
2008-07-09 01:05:00,1.59559,1.59577,1.59512,1.59527,47200000.0
2008-07-09 01:06:00,1.59566,1.59566,1.59524,1.5955,23000000.0
2008-07-09 01:07:00,1.59524,1.59531,1.59521,1.59522,72600000.0
2008-07-09 01:08:00,1.59526,1.59544,1.59519,1.59537,62700000.0
2008-07-09 01:09:00,1.59607,1.59613,1.59575,1.59606,146899999.0
2008-07-09 01:10:00,1.59629,1.59673,1.59615,1.59649,83300000.0
2008-07-09 01:11:00,1.59651,1.59693,1.59639,1.59693,103299999.0
2008-07-09 01:12:00,1.59715,1.59749,1.5967,1.5967,234800003.0
2008-07-09 01:13:00,1.59662,1.5967,1.59644,1.5966,163800001.0
2008-07-09 01:14:00,1.59661,1.59686,1.59653,1.59661,42200000.0
2008-07-09 01:15:00,1.59667,1.59697,1.59606,1.59606,108000000.0
2008-07-09 01:16:00,1.59598,1.59598,1.59588,1.59594,38100000.0
2008-07-09 01:17:00,1.59589,1.596,1.59589,1.59595,47400000.0
2008-07-09 01:18:00,1.59585,1.5961,1.59585,1.5959,43100000.0
2008-07-09 01:19:00,1.59611,1.59622,1.59603,1.59619,56500000.0
2008-07-09 01:20:00,1.59623,1.59646,1.59612,1.59634,40600000.0
2008-07-09 01:21:00,1.59625,1.59647,1.59625,1.59643,41400000.0
2008-07-09 01:22:00,1.59647,1.59657,1.5964,1.5964,83200000.0
2008-07-09 01:23:00,1.59658,1.59666,1.59582,1.59648,184400001.0
2008-07-09 01:24:00,1.59645,1.59645,1.59596,1.59629,63200000.0
2008-07-09 01:25:00,1.59637,1.59692,1.5963,1.59634,102600000.0
2008-07-09 01:26:00,1.59644,1.59654,1.59637,1.59644,215000000.0
2008-07-09 01:27:00,1.59664,1.59664,1.59626,1.59649,121200000.0
2008-07-09 01:28:00,1.59637,1.59639,1.59611,1.59613,50400000.0
2008-07-09 01:29:00,1.59607,1.59617,1.59566,1.59566,38400000.0
2008-07-09 01:30:00,1.59526,1.5955,1.59492,1.59523,49000000.0
2008-07-09 01:31:00,1.59491,1.59494,1.59483,1.59484,51800000.0
2008-07-09 01:32:00,1.59547,1.59552,1.59503,1.59503,57800000.0
2008-07-09 01:33:00,1.59507,1.5951,1.59458,1.59458,79700000.0
2008-07-09 01:34:00,1.59464,1.59482,1.59457,1.59467,110100000.0
2008-07-09 01:35:00,1.59502,1.59522,1.59502,1.59506,41200001.0
2008-07-09 01:36:00,1.59521,1.5955,1.5952,1.5955,41200000.0
2008-07-09 01:37:00,1.59515,1.59515,1.595,1.59503,28200000.0
2008-07-09 01:38:00,1.59531,1.59546,1.59515,1.59515,56500000.0
2008-07-09 01:39:00,1.59503,1.59517,1.59491,1.59502,26400000.0
2008-07-09 01:40:00,1.59484,1.59516,1.59472,1.595,42800000.0
2008-07-09 01:41:00,1.59488,1.59527,1.59456,1.595,28400000.0
2008-07-09 01:42:00,1.59474,1.59506,1.59443,1.59466,189600000.0
2008-07-09 01:43:00,1.59479,1.59557,1.59479,1.59534,181100000.0
2008-07-09 01:44:00,1.59564,1.59583,1.59555,1.59583,224200000.0
2008-07-09 01:45:00,1.59594,1.59611,1.59571,1.59611,151000000.0
2008-07-09 01:46:00,1.59624,1.59669,1.59624,1.59667,71000000.0
2008-07-09 01:47:00,1.5969,1.5969,1.5962,1.5962,45400000.0
2008-07-09 01:48:00,1.59603,1.59603,1.59592,1.59601,31000000.0
2008-07-09 01:49:00,1.596,1.59651,1.596,1.59615,156200001.0
2008-07-09 01:50:00,1.59656,1.5966,1.59622,1.59656,158399999.0
2008-07-09 01:51:00,1.59644,1.59655,1.59644,1.59648,58200001.0
2008-07-09 01:52:00,1.59643,1.59654,1.59613,1.59651,234100001.0
2008-07-09 01:53:00,1.59651,1.59656,1.59618,1.59636,61700000.0
2008-07-09 01:54:00,1.59638,1.59643,1.59628,1.59637,60400000.0
2008-07-09 01:55:00,1.59654,1.59675,1.59654,1.59662,49100000.0
2008-07-09 01:56:00,1.59663,1.59671,1.59653,1.59659,67600000.0
2008-07-09 01:57:00,1.59648,1.59655,1.59604,1.59604,89200000.0
2008-07-09 01:58:00,1.596,1.59608,1.59565,1.59608,55000000.0
2008-07-09 01:59:00,1.59621,1.59632,1.59614,1.59614,62800000.0
2008-07-09 02:00:00,1.59655,1.59662,1.59644,1.5965,35100000.0
2008-07-09 02:01:00,1.59622,1.59652,1.59616,1.59648,28200000.0
2008-07-09 02:02:00,1.59652,1.59668,1.59634,1.59635,35200000.0
2008-07-09 02:03:00,1.59622,1.59622,1.59602,1.59608,31200000.0
2008-07-09 02:04:00,1.59582,1.59601,1.59582,1.59598,23400000.0
2008-07-09 02:05:00,1.5958,1.59609,1.59543,1.59543,30600000.0
2008-07-09 02:06:00,1.5953,1.5954,1.59528,1.59538,43000000.0
2008-07-09 02:07:00,1.59513,1.59536,1.59513,1.59532,23200000.0
2008-07-09 02:08:00,1.59509,1.59515,1.59496,1.59501,25400000.0
2008-07-09 02:09:00,1.59517,1.59539,1.59475,1.59506,28000000.0
2008-07-09 02:10:00,1.59504,1.59522,1.59459,1.59509,18200000.0
2008-07-09 02:11:00,1.59476,1.5953,1.59476,1.59526,37400000.0
2008-07-09 02:12:00,1.59515,1.59544,1.59511,1.59525,28200000.0
2008-07-09 02:14:00,1.5954,1.5954,1.5952,1.59528,22300000.0
2008-07-09 02:15:00,1.59545,1.59582,1.59545,1.59577,38700000.0
2008-07-09 02:16:00,1.59573,1.59573,1.59537,1.59543,77300000.0
2008-07-09 02:17:00,1.59558,1.59568,1.59538,1.59558,28000000.0
2008-07-09 02:18:00,1.5955,1.59568,1.59538,1.59543,30600000.0
2008-07-09 02:19:00,1.59556,1.59556,1.5954,1.59546,38300000.0
2008-07-09 02:20:00,1.59559,1.59575,1.59559,1.59562,34100000.0
2008-07-09 02:21:00,1.59528,1.59553,1.59528,1.59553,27800000.0
2008-07-09 02:22:00,1.59543,1.5955,1.59511,1.59538,31400000.0
2008-07-09 02:23:00,1.59515,1.59524,1.59511,1.59511,38400000.0
2008-07-09 02:24:00,1.59505,1.59544,1.59505,1.59522,33400000.0
2008-07-09 02:25:00,1.59517,1.59526,1.59472,1.59502,33900000.0
2008-07-09 02:26:00,1.59497,1.59521,1.59492,1.59498,22200000.0
2008-07-09 02:27:00,1.59502,1.59521,1.59488,1.59497,35100000.0
2008-07-09 02:28:00,1.595,1.59511,1.59483,1.59483,40400000.0
2008-07-09 02:29:00,1.59489,1.59508,1.59452,1.59508,49600000.0
2008-07-09 02:30:00,1.59507,1.59521,1.59507,1.59516,33000000.0
2008-07-09 02:31:00,1.59499,1.59504,1.59461,1.59489,60700000.0
2008-07-09 02:32:00,1.59498,1.59519,1.59492,1.59519,47700000.0
2008-07-09 02:33:00,1.59528,1.5955,1.59522,1.59523,34000000.0
2008-07-09 02:34:00,1.59531,1.59544,1.59506,1.5953,41800000.0
2008-07-09 02:35:00,1.59529,1.59545,1.59524,1.59532,19200000.0
2008-07-09 02:36:00,1.59497,1.5952,1.59497,1.59514,37600000.0
2008-07-09 02:37:00,1.59522,1.5953,1.59503,1.59521,43000001.0
2008-07-09 02:38:00,1.59515,1.5953,1.595,1.595,48300000.0
2008-07-09 02:39:00,1.59518,1.59525,1.59472,1.59519,23600000.0
2008-07-09 02:40:00,1.59524,1.59549,1.59524,1.59532,47700000.0
2008-07-09 02:41:00,1.59546,1.59546,1.5951,1.59543,23400000.0
2008-07-09 02:42:00,1.59551,1.59578,1.59548,1.59558,42400000.0
2008-07-09 02:43:00,1.59538,1.59556,1.59528,1.59541,70099999.0
2008-07-09 02:44:00,1.59536,1.59548,1.59516,1.59543,35400000.0
2008-07-09 02:45:00,1.59539,1.59555,1.59524,1.59542,36600000.0
2008-07-09 02:46:00,1.59572,1.59572,1.59535,1.59562,52000000.0
2008-07-09 02:47:00,1.59545,1.59562,1.59505,1.59505,29200000.0
2008-07-09 02:48:00,1.59503,1.59503,1.59488,1.59492,23200000.0
2008-07-09 02:49:00,1.59541,1.59582,1.59521,1.59582,39600000.0
2008-07-09 02:50:00,1.59598,1.596,1.5958,1.596,21900000.0
2008-07-09 02:51:00,1.59554,1.5959,1.59551,1.59551,23200000.0
2008-07-09 02:52:00,1.5953,1.59534,1.59506,1.59534,35400000.0
2008-07-09 02:53:00,1.59523,1.59523,1.59499,1.59515,44200000.0
2008-07-09 02:54:00,1.59514,1.59518,1.595,1.59512,39800000.0
2008-07-09 02:55:00,1.59501,1.59513,1.59494,1.59494,32600000.0
2008-07-09 02:56:00,1.5952,1.5952,1.59473,1.59495,23200000.0
2008-07-09 02:57:00,1.59455,1.59508,1.59455,1.59503,50000000.0
2008-07-09 02:58:00,1.59505,1.59505,1.59482,1.5949,27600000.0
2008-07-09 02:59:00,1.59486,1.59503,1.59486,1.59502,29100000.0
2008-07-09 03:00:00,1.59512,1.59524,1.59512,1.59512,69300000.0
2008-07-09 03:01:00,1.59488,1.59488,1.59442,1.59455,25300000.0
2008-07-09 03:02:00,1.59416,1.59424,1.59411,1.59424,31200000.0
2008-07-09 03:03:00,1.59421,1.59438,1.59411,1.59411,59700001.0
2008-07-09 03:04:00,1.59419,1.59439,1.59389,1.59389,21200000.0
2008-07-09 03:05:00,1.59439,1.59439,1.59378,1.59378,42500000.0
2008-07-09 03:06:00,1.59445,1.59448,1.59407,1.59407,38700000.0
2008-07-09 03:07:00,1.59425,1.59471,1.59416,1.59457,30400000.0
2008-07-09 03:08:00,1.59491,1.59542,1.59473,1.59473,40400000.0
2008-07-09 03:09:00,1.59475,1.59475,1.59426,1.59437,35600000.0
2008-07-09 03:10:00,1.5946,1.59465,1.59433,1.59465,49800000.0
2008-07-09 03:11:00,1.59467,1.59495,1.59453,1.59453,22000000.0
2008-07-09 03:12:00,1.59479,1.59496,1.59469,1.5949,49400000.0
2008-07-09 03:13:00,1.59503,1.59508,1.59491,1.59494,29000000.0
2008-07-09 03:14:00,1.59484,1.59495,1.59477,1.5949,64900000.0
2008-07-09 03:15:00,1.59469,1.59469,1.59447,1.59457,21000000.0
2008-07-09 03:16:00,1.59466,1.59487,1.5943,1.59459,43400000.0
2008-07-09 03:17:00,1.5945,1.59453,1.59435,1.59435,26000000.0
2008-07-09 03:18:00,1.59412,1.59449,1.59412,1.59449,30400000.0
2008-07-09 03:19:00,1.59445,1.5946,1.5944,1.5945,41800000.0
2008-07-09 03:20:00,1.59447,1.59447,1.59415,1.59425,128400001.0
2008-07-09 03:21:00,1.59443,1.59466,1.59443,1.5946,22000000.0
2008-07-09 03:22:00,1.59466,1.59477,1.59454,1.59477,15800000.0
2008-07-09 03:23:00,1.59459,1.595,1.59455,1.59498,18400000.0
2008-07-09 03:24:00,1.59512,1.59556,1.59511,1.59547,41200000.0
2008-07-09 03:25:00,1.5951,1.59525,1.59498,1.59525,25600000.0
2008-07-09 03:26:00,1.5953,1.59544,1.59519,1.59544,22800000.0
2008-07-09 03:27:00,1.59489,1.5952,1.5948,1.5948,33500000.0
2008-07-09 03:28:00,1.5947,1.59471,1.59463,1.59463,25600000.0
2008-07-09 03:29:00,1.59458,1.59466,1.59419,1.59419,44500000.0
2008-07-09 03:30:00,1.59438,1.59457,1.5942,1.5942,47100000.0
2008-07-09 03:31:00,1.59423,1.59427,1.59399,1.59419,32200000.0
2008-07-09 03:32:00,1.59427,1.59448,1.59426,1.59448,43000000.0
2008-07-09 03:33:00,1.59446,1.59446,1.59416,1.5943,20800000.0
2008-07-09 03:34:00,1.59426,1.59437,1.59394,1.59409,65200000.0
2008-07-09 03:35:00,1.59396,1.59396,1.59381,1.59395,22200000.0
2008-07-09 03:36:00,1.59403,1.59413,1.59357,1.59403,62100001.0
2008-07-09 03:37:00,1.59401,1.59425,1.59401,1.59425,32800000.0
2008-07-09 03:38:00,1.59437,1.59447,1.59429,1.59439,41600001.0
2008-07-09 03:39:00,1.59401,1.59442,1.59401,1.59432,35000000.0
2008-07-09 03:40:00,1.59444,1.59448,1.59434,1.59445,37400001.0
2008-07-09 03:41:00,1.59432,1.59457,1.59432,1.59452,43800000.0
2008-07-09 03:42:00,1.59438,1.59444,1.59427,1.59434,48800001.0
2008-07-09 03:43:00,1.59434,1.5946,1.59425,1.5946,38600000.0
2008-07-09 03:44:00,1.5945,1.5947,1.5945,1.59454,42600000.0
2008-07-09 03:45:00,1.59465,1.59465,1.59432,1.59436,44700000.0
2008-07-09 03:46:00,1.59451,1.59451,1.59413,1.59445,43000000.0
2008-07-09 03:47:00,1.59434,1.59458,1.59434,1.59458,33700000.0
2008-07-09 03:48:00,1.59434,1.59464,1.59434,1.59454,17400000.0
2008-07-09 03:49:00,1.59477,1.59544,1.59477,1.59513,35400000.0
2008-07-09 03:50:00,1.59503,1.59523,1.59484,1.59484,53200000.0
2008-07-09 03:51:00,1.59504,1.59504,1.59478,1.59497,50600000.0
2008-07-09 03:52:00,1.59492,1.59507,1.59482,1.59497,25800000.0
2008-07-09 03:53:00,1.59506,1.59524,1.59504,1.59504,35600000.0
2008-07-09 03:54:00,1.59507,1.5952,1.59487,1.59507,37400000.0
2008-07-09 03:55:00,1.59496,1.59512,1.59484,1.59484,30100000.0
2008-07-09 03:56:00,1.59472,1.59482,1.59438,1.59438,42100000.0
2008-07-09 03:57:00,1.59441,1.59461,1.59407,1.59461,32400000.0
2008-07-09 03:58:00,1.59448,1.59463,1.59439,1.59439,50600000.0
2008-07-09 03:59:00,1.59453,1.59473,1.59443,1.59443,38800000.0
2008-07-09 04:00:00,1.59425,1.5945,1.59417,1.59428,36000000.0
2008-07-09 04:01:00,1.59423,1.59454,1.5941,1.59454,42600000.0
2008-07-09 04:02:00,1.59457,1.59458,1.59446,1.59453,42100000.0
2008-07-09 04:03:00,1.59435,1.59452,1.59423,1.59452,29200000.0
2008-07-09 04:04:00,1.59444,1.59444,1.59417,1.59417,21000000.0
2008-07-09 04:05:00,1.59395,1.59488,1.59395,1.59454,27600000.0
2008-07-09 04:06:00,1.59454,1.59454,1.59426,1.59441,38700000.0
2008-07-09 04:07:00,1.59449,1.59463,1.59419,1.59463,39600000.0
2008-07-09 04:08:00,1.5947,1.59482,1.59455,1.5948,46800000.0
2008-07-09 04:09:00,1.5945,1.59459,1.59424,1.59456,34800000.0
2008-07-09 04:10:00,1.59448,1.59466,1.59428,1.59456,29200000.0
2008-07-09 04:11:00,1.59439,1.59453,1.59425,1.59453,25800000.0
2008-07-09 04:12:00,1.59457,1.59459,1.59442,1.59459,24700000.0
2008-07-09 04:13:00,1.5947,1.5947,1.59414,1.59465,36200000.0
2008-07-09 04:14:00,1.59436,1.59477,1.59434,1.59457,38800000.0
2008-07-09 04:15:00,1.59462,1.59471,1.59451,1.59461,37600000.0
2008-07-09 04:16:00,1.59461,1.59472,1.59419,1.59469,26800000.0
2008-07-09 04:17:00,1.59472,1.59478,1.59455,1.59475,30400000.0
2008-07-09 04:18:00,1.59413,1.59461,1.59413,1.59454,57100000.0
2008-07-09 04:19:00,1.59456,1.59474,1.59456,1.59474,35000000.0
2008-07-09 04:20:00,1.59451,1.59456,1.59441,1.59446,30000000.0
2008-07-09 04:21:00,1.59463,1.59464,1.59448,1.59456,52800000.0
2008-07-09 04:22:00,1.59456,1.59458,1.59448,1.59448,34400000.0
2008-07-09 04:23:00,1.59464,1.59492,1.59462,1.59492,40600000.0
2008-07-09 04:24:00,1.59473,1.5949,1.59467,1.59468,37600000.0
2008-07-09 04:25:00,1.59483,1.59519,1.59472,1.59472,53000000.0
2008-07-09 04:26:00,1.59472,1.59478,1.59462,1.59474,36200000.0
2008-07-09 04:27:00,1.59465,1.59483,1.59453,1.59458,27600000.0
2008-07-09 04:28:00,1.59488,1.59488,1.59454,1.59482,35400000.0
2008-07-09 04:29:00,1.59469,1.59483,1.59449,1.5948,44200000.0
2008-07-09 04:30:00,1.59472,1.59504,1.59451,1.59479,59899999.0
2008-07-09 04:31:00,1.59457,1.59496,1.59457,1.59479,40800000.0
2008-07-09 04:32:00,1.59485,1.59492,1.59475,1.59475,35400000.0
2008-07-09 04:33:00,1.59496,1.59517,1.59492,1.59517,43200000.0
2008-07-09 04:34:00,1.59508,1.59534,1.59503,1.59523,37600000.0
2008-07-09 04:35:00,1.59511,1.59511,1.59489,1.59492,32500000.0
2008-07-09 04:36:00,1.59512,1.59518,1.59501,1.59501,24600000.0
2008-07-09 04:37:00,1.5951,1.59511,1.59475,1.59492,16400000.0
2008-07-09 04:38:00,1.59488,1.59519,1.59484,1.59519,25200000.0
2008-07-09 04:39:00,1.59494,1.59509,1.59465,1.59503,42400000.0
2008-07-09 04:40:00,1.59493,1.59502,1.5948,1.59486,12400000.0
2008-07-09 04:41:00,1.59487,1.59501,1.59462,1.59489,61000000.0
2008-07-09 04:42:00,1.5947,1.59484,1.59469,1.59476,38300000.0
2008-07-09 04:43:00,1.59471,1.59514,1.59471,1.59514,35000000.0
2008-07-09 04:44:00,1.59515,1.59528,1.5946,1.59518,28400000.0
2008-07-09 04:45:00,1.59518,1.59533,1.59512,1.59532,28600000.0
2008-07-09 04:46:00,1.59508,1.59523,1.59455,1.59455,36200000.0
2008-07-09 04:47:00,1.5951,1.59528,1.5951,1.59523,40600000.0
2008-07-09 04:48:00,1.59516,1.59523,1.59508,1.59523,62100000.0
2008-07-09 04:49:00,1.59502,1.59522,1.59482,1.59507,20200000.0
2008-07-09 04:50:00,1.59505,1.59532,1.59505,1.59514,43400000.0
2008-07-09 04:51:00,1.59497,1.59522,1.59487,1.59522,28400000.0
2008-07-09 04:52:00,1.59507,1.59536,1.59504,1.59504,48900000.0
2008-07-09 04:53:00,1.59528,1.59528,1.5951,1.59513,36600000.0
2008-07-09 04:54:00,1.59529,1.59529,1.59506,1.5951,31600000.0
2008-07-09 04:55:00,1.59517,1.59517,1.59492,1.59502,39800000.0
2008-07-09 04:56:00,1.5951,1.59545,1.5951,1.59545,45600000.0
2008-07-09 04:57:00,1.59529,1.59539,1.59525,1.59525,25800000.0
2008-07-09 04:58:00,1.59526,1.59549,1.5952,1.59547,84700001.0
2008-07-09 04:59:00,1.59511,1.59556,1.59511,1.59533,25400000.0
2008-07-09 05:00:00,1.59547,1.59547,1.59523,1.59539,39400000.0
2008-07-09 05:01:00,1.59521,1.59535,1.59521,1.59528,34800000.0
2008-07-09 05:02:00,1.59505,1.59538,1.59505,1.59538,30400000.0
2008-07-09 05:03:00,1.59531,1.5954,1.59529,1.5954,37400000.0
2008-07-09 05:04:00,1.59508,1.59528,1.59508,1.59528,34600000.0
2008-07-09 05:05:00,1.59508,1.59528,1.59505,1.59528,33000000.0
2008-07-09 05:06:00,1.59525,1.59533,1.59506,1.59523,43100000.0
2008-07-09 05:07:00,1.59513,1.59525,1.59496,1.59523,46000001.0
2008-07-09 05:08:00,1.59538,1.59553,1.59533,1.59547,49600000.0
2008-07-09 05:09:00,1.59562,1.59569,1.59539,1.59544,31400000.0
2008-07-09 05:10:00,1.5955,1.59572,1.59526,1.59557,25800000.0
2008-07-09 05:11:00,1.59569,1.59598,1.59563,1.59563,34200000.0
2008-07-09 05:12:00,1.59583,1.59589,1.59569,1.59575,50200000.0
2008-07-09 05:13:00,1.59561,1.59585,1.59561,1.59569,19800000.0
2008-07-09 05:14:00,1.59589,1.59589,1.59569,1.59581,30600000.0
2008-07-09 05:15:00,1.59589,1.59591,1.59575,1.59575,39100000.0
2008-07-09 05:16:00,1.59574,1.59594,1.59574,1.59586,19800000.0
2008-07-09 05:17:00,1.59568,1.59586,1.59561,1.59573,22400000.0
2008-07-09 05:18:00,1.59569,1.59586,1.5956,1.5956,35200000.0
2008-07-09 05:19:00,1.59545,1.5959,1.59545,1.5959,46100000.0
2008-07-09 05:20:00,1.59588,1.59603,1.59577,1.59593,41400000.0
2008-07-09 05:21:00,1.59562,1.59562,1.59539,1.59539,38900000.0
2008-07-09 05:22:00,1.59563,1.59568,1.59548,1.5956,54900000.0
2008-07-09 05:23:00,1.59505,1.59571,1.59505,1.59568,44200000.0
2008-07-09 05:24:00,1.59577,1.59591,1.59577,1.59584,32600000.0
2008-07-09 05:25:00,1.59582,1.59603,1.59563,1.59595,44800000.0
2008-07-09 05:26:00,1.596,1.59601,1.59576,1.59576,32800000.0
2008-07-09 05:27:00,1.59586,1.59597,1.59583,1.59583,18000000.0
2008-07-09 05:28:00,1.59607,1.59636,1.59556,1.59556,30100000.0
2008-07-09 05:29:00,1.59595,1.59607,1.5959,1.59605,27600000.0
2008-07-09 05:30:00,1.59605,1.59615,1.5959,1.59605,26000000.0
2008-07-09 05:31:00,1.59593,1.59607,1.59584,1.59591,53500000.0
2008-07-09 05:32:00,1.59597,1.59606,1.59564,1.59567,31100000.0
2008-07-09 05:33:00,1.59638,1.59638,1.59604,1.59604,32600000.0
2008-07-09 05:34:00,1.59628,1.59628,1.59608,1.59615,35600000.0
2008-07-09 05:35:00,1.59626,1.59642,1.59616,1.59639,37900000.0
2008-07-09 05:36:00,1.59617,1.59637,1.59615,1.59615,27200000.0
2008-07-09 05:37:00,1.59615,1.59623,1.59588,1.59612,53900000.0
2008-07-09 05:38:00,1.5961,1.5963,1.59581,1.59596,30600000.0
2008-07-09 05:39:00,1.59595,1.5963,1.59588,1.59623,29200000.0
2008-07-09 05:40:00,1.59626,1.59637,1.59619,1.59619,27800000.0
2008-07-09 05:41:00,1.59626,1.59638,1.59594,1.59638,47500000.0
2008-07-09 05:42:00,1.59632,1.59662,1.59632,1.59654,28000000.0
2008-07-09 05:43:00,1.59631,1.59652,1.59603,1.59603,43300000.0
2008-07-09 05:44:00,1.59599,1.59613,1.59588,1.59603,40900000.0
2008-07-09 05:45:00,1.5958,1.59606,1.5957,1.5957,51000000.0
2008-07-09 05:46:00,1.59587,1.59615,1.59587,1.59608,26700000.0
2008-07-09 05:47:00,1.59613,1.59617,1.59584,1.59587,56100000.0
2008-07-09 05:48:00,1.59583,1.59622,1.59583,1.59599,27000000.0
2008-07-09 05:49:00,1.59578,1.59579,1.59541,1.59579,46700000.0
2008-07-09 05:50:00,1.59576,1.59586,1.59552,1.59579,37500000.0
2008-07-09 05:51:00,1.59591,1.59595,1.59552,1.59552,35400000.0
2008-07-09 05:52:00,1.59577,1.59593,1.59559,1.59559,19800000.0
2008-07-09 05:53:00,1.5953,1.59568,1.5953,1.59566,40300000.0
2008-07-09 05:54:00,1.59551,1.59564,1.59529,1.59549,42400000.0
2008-07-09 05:55:00,1.5954,1.59542,1.59516,1.59537,51300000.0
2008-07-09 05:56:00,1.59531,1.59536,1.595,1.595,30400000.0
2008-07-09 05:57:00,1.59498,1.59523,1.59498,1.595,46400001.0
2008-07-09 05:58:00,1.59504,1.59521,1.59498,1.59502,49600000.0
2008-07-09 05:59:00,1.5951,1.59514,1.59498,1.59506,41500000.0
2008-07-09 06:00:00,1.59501,1.59526,1.59492,1.59513,35200000.0
2008-07-09 06:01:00,1.59507,1.59529,1.59507,1.59529,37200000.0
2008-07-09 06:02:00,1.5952,1.59544,1.59485,1.59544,34800000.0
2008-07-09 06:03:00,1.59526,1.59533,1.59513,1.5952,54400000.0
2008-07-09 06:04:00,1.59515,1.59529,1.59506,1.59529,55100000.0
2008-07-09 06:05:00,1.59539,1.59542,1.59511,1.59511,56400000.0
2008-07-09 06:06:00,1.59511,1.59533,1.59511,1.59526,24600000.0
2008-07-09 06:07:00,1.59528,1.59538,1.59511,1.59518,37000000.0
2008-07-09 06:08:00,1.59549,1.59567,1.59542,1.59566,66300000.0
2008-07-09 06:09:00,1.59554,1.59564,1.59549,1.59549,22000000.0
2008-07-09 06:10:00,1.59561,1.59562,1.59552,1.59552,32600000.0
2008-07-09 06:11:00,1.59543,1.5957,1.59537,1.59538,41800000.0
2008-07-09 06:12:00,1.59551,1.59569,1.59544,1.59551,27800000.0
2008-07-09 06:13:00,1.59551,1.59574,1.59539,1.59564,51400000.0
2008-07-09 06:14:00,1.59582,1.59587,1.59549,1.59579,39600000.0
2008-07-09 06:15:00,1.59567,1.59599,1.59567,1.59595,37800000.0
2008-07-09 06:16:00,1.5961,1.5961,1.5959,1.596,28200000.0
2008-07-09 06:17:00,1.59558,1.59596,1.59558,1.59593,26800000.0
2008-07-09 06:18:00,1.59601,1.59614,1.59591,1.59606,36300000.0
2008-07-09 06:19:00,1.596,1.596,1.59557,1.59557,31700000.0
2008-07-09 06:20:00,1.59593,1.59593,1.59548,1.59548,27800000.0
2008-07-09 06:21:00,1.59515,1.59537,1.59515,1.59524,41300000.0
2008-07-09 06:22:00,1.59529,1.59529,1.5951,1.59517,41400000.0
2008-07-09 06:23:00,1.59515,1.59536,1.59493,1.59536,45600001.0
2008-07-09 06:24:00,1.59526,1.59529,1.59494,1.59523,32800000.0
2008-07-09 06:25:00,1.59516,1.59538,1.59506,1.59534,42900000.0
2008-07-09 06:26:00,1.59522,1.59536,1.59508,1.59524,42400000.0
2008-07-09 06:27:00,1.59513,1.5953,1.59508,1.5953,28400000.0
2008-07-09 06:28:00,1.59561,1.59587,1.59561,1.59586,31000000.0
2008-07-09 06:29:00,1.59599,1.59607,1.59589,1.59589,38500000.0
2008-07-09 06:30:00,1.59601,1.59605,1.5959,1.59604,33400000.0
2008-07-09 06:31:00,1.59606,1.59616,1.59604,1.59616,23000000.0
2008-07-09 06:32:00,1.5964,1.59661,1.59625,1.59635,46700000.0
2008-07-09 06:33:00,1.59628,1.59681,1.59628,1.59681,21800000.0
2008-07-09 06:34:00,1.59702,1.59731,1.59676,1.59713,53400000.0
2008-07-09 06:35:00,1.59688,1.59729,1.59678,1.59686,37700000.0
2008-07-09 06:36:00,1.59699,1.597,1.59657,1.59689,89100000.0
2008-07-09 06:37:00,1.59691,1.59729,1.59685,1.59685,32600000.0
2008-07-09 06:38:00,1.59737,1.5975,1.59713,1.59713,38000000.0
2008-07-09 06:39:00,1.59711,1.59731,1.59704,1.59708,29000000.0
2008-07-09 06:40:00,1.59705,1.59728,1.59699,1.59699,35499999.0
2008-07-09 06:41:00,1.59699,1.59776,1.59684,1.59776,32000000.0
2008-07-09 06:42:00,1.59743,1.59813,1.59743,1.59813,38300000.0
2008-07-09 06:43:00,1.59809,1.59809,1.59772,1.59772,28600000.0
2008-07-09 06:44:00,1.59749,1.59753,1.59738,1.59739,34800000.0
2008-07-09 06:45:00,1.59726,1.59745,1.59719,1.59719,47900000.0
2008-07-09 06:46:00,1.59727,1.59743,1.59726,1.59733,44200000.0
2008-07-09 06:47:00,1.59757,1.59771,1.5975,1.59765,49800000.0
2008-07-09 06:48:00,1.59764,1.59785,1.59736,1.5975,29400000.0
2008-07-09 06:49:00,1.59758,1.59772,1.59743,1.59772,37200000.0
2008-07-09 06:50:00,1.59774,1.59774,1.59726,1.59726,24600000.0
2008-07-09 06:51:00,1.59731,1.59732,1.59715,1.59729,40200000.0
2008-07-09 06:52:00,1.59732,1.59761,1.59715,1.59761,27000000.0
2008-07-09 06:53:00,1.59752,1.59752,1.59733,1.5975,56300000.0
2008-07-09 06:54:00,1.59749,1.5977,1.59736,1.59736,52900000.0
2008-07-09 06:55:00,1.59757,1.59762,1.59737,1.5976,16000000.0
2008-07-09 06:56:00,1.59755,1.59771,1.59748,1.59748,19600000.0
2008-07-09 06:57:00,1.59763,1.59774,1.59723,1.59752,58000000.0
2008-07-09 06:58:00,1.59712,1.5982,1.59712,1.5982,22000000.0
2008-07-09 06:59:00,1.59796,1.59799,1.59759,1.59759,35600000.0
2008-07-09 07:00:00,1.59795,1.59795,1.59765,1.59765,36500000.0
2008-07-09 07:01:00,1.59771,1.59796,1.5977,1.59792,31400000.0
2008-07-09 07:02:00,1.59812,1.59836,1.59798,1.598,40600000.0
2008-07-09 07:03:00,1.59813,1.59813,1.5979,1.59797,25900000.0
2008-07-09 07:04:00,1.59778,1.59791,1.59766,1.5977,26500000.0
2008-07-09 07:05:00,1.59789,1.598,1.59757,1.59757,39900000.0
2008-07-09 07:06:00,1.59777,1.59852,1.59777,1.59852,97400000.0
2008-07-09 07:07:00,1.59869,1.59883,1.59854,1.59858,20000000.0
2008-07-09 07:08:00,1.59847,1.59862,1.59828,1.59828,27000000.0
2008-07-09 07:09:00,1.5985,1.5985,1.59838,1.59843,29800000.0
2008-07-09 07:10:00,1.59852,1.59859,1.59851,1.59851,19000000.0
2008-07-09 07:11:00,1.59855,1.59878,1.59846,1.59852,47200000.0
2008-07-09 07:12:00,1.59879,1.59899,1.59839,1.59866,33800000.0
2008-07-09 07:13:00,1.59899,1.5992,1.59899,1.5992,44400000.0
2008-07-09 07:14:00,1.59907,1.59927,1.59889,1.59916,53800000.0
2008-07-09 07:15:00,1.59935,1.59944,1.599,1.59944,34600000.0
2008-07-09 07:16:00,1.59925,1.5996,1.59925,1.59937,80400000.0
2008-07-09 07:17:00,1.59929,1.59929,1.59872,1.59914,35000000.0
2008-07-09 07:18:00,1.5987,1.59912,1.5987,1.599,36200000.0
2008-07-09 07:19:00,1.59899,1.59926,1.59895,1.59926,41000000.0
2008-07-09 07:20:00,1.59927,1.59959,1.59919,1.59959,54800001.0
2008-07-09 07:21:00,1.59963,1.59966,1.5994,1.59951,48100000.0
2008-07-09 07:22:00,1.59921,1.59959,1.59921,1.59947,46600000.0
2008-07-09 07:23:00,1.5994,1.59973,1.5994,1.59962,80100000.0
2008-07-09 07:24:00,1.59955,1.59959,1.59943,1.59955,46100000.0
2008-07-09 07:25:00,1.59976,1.59992,1.59963,1.59974,47000000.0
2008-07-09 07:26:00,1.59975,1.60029,1.59975,1.60029,33000000.0
2008-07-09 07:27:00,1.60043,1.60043,1.59984,1.60013,39600000.0
2008-07-09 07:28:00,1.60038,1.60055,1.59979,1.60012,39100000.0
2008-07-09 07:29:00,1.59998,1.59998,1.59979,1.59998,28000000.0
2008-07-09 07:30:00,1.59999,1.59999,1.59943,1.59998,37800000.0
2008-07-09 07:31:00,1.59986,1.59996,1.59969,1.59969,32400000.0
2008-07-09 07:32:00,1.59963,1.59984,1.5989,1.59933,52900000.0
2008-07-09 07:33:00,1.5992,1.59968,1.59904,1.59904,24400000.0
2008-07-09 07:34:00,1.59923,1.59966,1.59923,1.59966,62600000.0
2008-07-09 07:35:00,1.59946,1.59959,1.59934,1.59959,28600000.0
2008-07-09 07:36:00,1.59944,1.59944,1.59908,1.59924,55900001.0
2008-07-09 07:37:00,1.59913,1.59945,1.59913,1.59933,77300000.0
2008-07-09 07:38:00,1.59921,1.59933,1.5992,1.59928,36600000.0
2008-07-09 07:39:00,1.59907,1.59935,1.59907,1.59911,44700000.0
2008-07-09 07:40:00,1.59894,1.59933,1.59886,1.59933,28600000.0
2008-07-09 07:41:00,1.59928,1.59951,1.59924,1.59939,43200000.0
2008-07-09 07:42:00,1.59922,1.59944,1.59903,1.59933,60300001.0
2008-07-09 07:43:00,1.59925,1.59961,1.59915,1.59961,45100000.0
2008-07-09 07:44:00,1.59948,1.59948,1.59918,1.5994,36800000.0
2008-07-09 07:45:00,1.59933,1.59933,1.59872,1.59927,30600000.0
2008-07-09 07:46:00,1.5993,1.59951,1.5993,1.59951,27600000.0
2008-07-09 07:47:00,1.59935,1.59935,1.59883,1.59914,37300000.0
2008-07-09 07:48:00,1.59883,1.59889,1.59859,1.59873,30200000.0
2008-07-09 07:49:00,1.59913,1.59923,1.59881,1.59881,62500000.0
2008-07-09 07:50:00,1.5991,1.59914,1.59903,1.59906,28400000.0
2008-07-09 07:51:00,1.59909,1.59924,1.59891,1.59922,35600000.0
2008-07-09 07:52:00,1.5991,1.5992,1.59883,1.59904,51400001.0
2008-07-09 07:53:00,1.59915,1.5993,1.59902,1.59918,23400000.0
2008-07-09 07:54:00,1.59936,1.59982,1.5993,1.59977,23800000.0
2008-07-09 07:55:00,1.59985,1.59986,1.5989,1.59914,37600000.0
2008-07-09 07:56:00,1.59892,1.59914,1.59872,1.59914,24800000.0
2008-07-09 07:57:00,1.59905,1.5992,1.59884,1.5992,39200000.0
2008-07-09 07:58:00,1.59914,1.59944,1.59904,1.59914,34800000.0
2008-07-09 07:59:00,1.59879,1.5991,1.59866,1.59881,37600000.0
2008-07-09 08:00:00,1.59879,1.59917,1.59879,1.59898,35000000.0
2008-07-09 08:01:00,1.59891,1.59905,1.59885,1.5989,17200000.0
2008-07-09 08:02:00,1.5993,1.5993,1.59912,1.59923,47100000.0
2008-07-09 08:03:00,1.59911,1.59937,1.59886,1.59904,44600000.0
2008-07-09 08:04:00,1.59909,1.59927,1.599,1.59908,29200000.0
2008-07-09 08:05:00,1.59926,1.59932,1.59912,1.59918,30100000.0
2008-07-09 08:06:00,1.59911,1.59934,1.59904,1.59918,51800001.0
2008-07-09 08:07:00,1.59901,1.59916,1.59879,1.59891,28900000.0
2008-07-09 08:08:00,1.59868,1.5988,1.59845,1.59845,50400000.0
2008-07-09 08:09:00,1.59874,1.59915,1.59866,1.59915,20800000.0
2008-07-09 08:10:00,1.5992,1.5992,1.59893,1.59893,29000000.0
2008-07-09 08:11:00,1.59925,1.59972,1.59925,1.59951,42400000.0
2008-07-09 08:12:00,1.59938,1.59962,1.59918,1.59918,25400000.0
2008-07-09 08:13:00,1.59894,1.59938,1.59894,1.59898,51400001.0
2008-07-09 08:14:00,1.59891,1.59897,1.59849,1.59853,51700000.0
2008-07-09 08:15:00,1.59852,1.59852,1.59796,1.59798,43100000.0
2008-07-09 08:16:00,1.59789,1.59813,1.59774,1.59813,18400000.0
2008-07-09 08:17:00,1.59824,1.59824,1.59769,1.59783,63800000.0
2008-07-09 08:18:00,1.59782,1.59812,1.59776,1.59809,40400000.0
2008-07-09 08:19:00,1.59796,1.59797,1.59754,1.59776,43400000.0
2008-07-09 08:20:00,1.59787,1.59787,1.59742,1.59742,49000000.0
2008-07-09 08:21:00,1.59737,1.59781,1.59737,1.59752,52300000.0
2008-07-09 08:22:00,1.59762,1.59795,1.59762,1.59794,46800000.0
2008-07-09 08:23:00,1.59784,1.59784,1.59752,1.59757,38000000.0
2008-07-09 08:24:00,1.59779,1.59779,1.59738,1.59765,54800001.0
2008-07-09 08:25:00,1.59761,1.59775,1.59735,1.59735,30200000.0
2008-07-09 08:26:00,1.59749,1.59772,1.59735,1.5976,45800001.0
2008-07-09 08:27:00,1.59757,1.59777,1.59733,1.59777,37200000.0
2008-07-09 08:28:00,1.59777,1.59789,1.59757,1.59787,51600000.0
2008-07-09 08:29:00,1.59786,1.59798,1.59783,1.59793,43700000.0
2008-07-09 08:30:00,1.59784,1.59784,1.59727,1.59728,30400000.0
2008-07-09 08:31:00,1.59732,1.5975,1.59721,1.59738,32400000.0
2008-07-09 08:32:00,1.59742,1.59763,1.59705,1.59727,27000000.0
2008-07-09 08:33:00,1.59727,1.59749,1.59684,1.59725,33000000.0
2008-07-09 08:34:00,1.59757,1.59757,1.59736,1.59756,28900000.0
2008-07-09 08:35:00,1.59754,1.59754,1.59705,1.59705,50200000.0
2008-07-09 08:36:00,1.59715,1.59715,1.59671,1.59698,56200000.0
2008-07-09 08:37:00,1.59702,1.59711,1.59688,1.59709,30000000.0
2008-07-09 08:38:00,1.59701,1.59702,1.59677,1.59679,30300000.0
2008-07-09 08:39:00,1.5972,1.59749,1.59702,1.59749,36600000.0
2008-07-09 08:40:00,1.59746,1.59746,1.59701,1.59701,46200000.0
2008-07-09 08:41:00,1.59727,1.59727,1.59702,1.59709,26400000.0
2008-07-09 08:42:00,1.59696,1.597,1.59669,1.59678,45800000.0
2008-07-09 08:43:00,1.5968,1.59703,1.59679,1.59679,37500000.0
2008-07-09 08:44:00,1.59704,1.59706,1.59647,1.5966,33200000.0
2008-07-09 08:45:00,1.5966,1.59725,1.5966,1.59705,34600000.0
2008-07-09 08:46:00,1.5975,1.5975,1.59728,1.59739,40600000.0
2008-07-09 08:47:00,1.59729,1.59729,1.59684,1.59684,26400000.0
2008-07-09 08:48:00,1.59728,1.59744,1.59714,1.59718,37800000.0
2008-07-09 08:49:00,1.59684,1.59735,1.59673,1.59735,51800000.0
2008-07-09 08:50:00,1.59722,1.59747,1.59708,1.59747,35300000.0
2008-07-09 08:51:00,1.59737,1.59747,1.59721,1.59731,42500000.0
2008-07-09 08:52:00,1.59744,1.59749,1.59724,1.59735,32800000.0
2008-07-09 08:53:00,1.59733,1.59733,1.59716,1.59727,23100000.0
2008-07-09 08:54:00,1.59716,1.59736,1.59696,1.59716,24800000.0
2008-07-09 08:55:00,1.59725,1.59732,1.59692,1.59716,34000000.0
2008-07-09 08:56:00,1.59715,1.59722,1.59678,1.59712,56000000.0
2008-07-09 08:57:00,1.59706,1.59706,1.59666,1.59677,27000000.0
2008-07-09 08:58:00,1.59695,1.59696,1.59679,1.59683,61400000.0
2008-07-09 08:59:00,1.59658,1.59696,1.5964,1.5967,38800000.0
2008-07-09 09:00:00,1.59701,1.59701,1.59649,1.59691,34200000.0
2008-07-09 09:01:00,1.59671,1.59671,1.59622,1.59634,23400000.0
2008-07-09 09:02:00,1.59593,1.59609,1.59582,1.59582,35400000.0
2008-07-09 09:03:00,1.59546,1.59597,1.59546,1.59581,30000000.0
2008-07-09 09:04:00,1.59599,1.5963,1.59578,1.5963,18600000.0
2008-07-09 09:05:00,1.59646,1.59646,1.59593,1.59616,36300000.0
2008-07-09 09:06:00,1.59592,1.59605,1.59577,1.59577,20800000.0
2008-07-09 09:07:00,1.59568,1.59595,1.59565,1.59565,42600001.0
2008-07-09 09:08:00,1.59584,1.59627,1.59584,1.59623,46400000.0
2008-07-09 09:09:00,1.59624,1.59624,1.59584,1.59594,39400000.0
2008-07-09 09:10:00,1.59566,1.59585,1.59535,1.59585,21000000.0
2008-07-09 09:11:00,1.59585,1.59605,1.59572,1.59604,32800000.0
2008-07-09 09:12:00,1.59614,1.59623,1.59602,1.59607,33900000.0
2008-07-09 09:13:00,1.59595,1.59616,1.59595,1.59616,45100000.0
2008-07-09 09:14:00,1.59609,1.59633,1.59609,1.5962,36200000.0
2008-07-09 09:15:00,1.59587,1.59666,1.59587,1.59638,40800001.0
2008-07-09 09:16:00,1.59618,1.59623,1.59568,1.59568,37800000.0
2008-07-09 09:17:00,1.59606,1.59653,1.59604,1.59604,88100000.0
2008-07-09 09:18:00,1.59595,1.59633,1.59577,1.59633,37800000.0
2008-07-09 09:19:00,1.59595,1.5965,1.59595,1.59642,29200000.0
2008-07-09 09:20:00,1.59646,1.59646,1.5962,1.5962,29300000.0
2008-07-09 09:21:00,1.59624,1.59624,1.59583,1.59592,37600000.0
2008-07-09 09:22:00,1.5957,1.5957,1.59549,1.59557,18200000.0
2008-07-09 09:23:00,1.59542,1.5955,1.59506,1.59506,43600001.0
2008-07-09 09:24:00,1.59512,1.5953,1.5948,1.5953,42000000.0
2008-07-09 09:25:00,1.59541,1.59545,1.59498,1.59502,26200000.0
2008-07-09 09:26:00,1.59489,1.59545,1.59477,1.59545,55300000.0
2008-07-09 09:27:00,1.59556,1.59572,1.59537,1.59557,38000000.0
2008-07-09 09:28:00,1.5954,1.5954,1.59508,1.59526,42400000.0
2008-07-09 09:29:00,1.59542,1.59587,1.59542,1.5958,36300000.0
2008-07-09 09:30:00,1.59552,1.59552,1.59519,1.59535,35400000.0
2008-07-09 09:31:00,1.5953,1.59544,1.59519,1.59541,40800000.0
2008-07-09 09:32:00,1.59574,1.59585,1.59522,1.59545,33200000.0
2008-07-09 09:33:00,1.59535,1.59571,1.59535,1.59543,26400000.0
2008-07-09 09:34:00,1.59533,1.59541,1.59511,1.5954,27800000.0
2008-07-09 09:35:00,1.59554,1.59574,1.59541,1.59574,66000001.0
2008-07-09 09:36:00,1.59599,1.59625,1.59599,1.59609,31800000.0
2008-07-09 09:37:00,1.59612,1.59612,1.59582,1.59584,24000000.0
2008-07-09 09:38:00,1.59573,1.59576,1.5955,1.5956,39200000.0
2008-07-09 09:39:00,1.59549,1.59574,1.59541,1.59565,37800000.0
2008-07-09 09:40:00,1.59564,1.59581,1.59561,1.59562,27600000.0
2008-07-09 09:41:00,1.5956,1.5956,1.5953,1.5956,25800000.0
2008-07-09 09:42:00,1.59527,1.59539,1.59502,1.5953,46600000.0
2008-07-09 09:43:00,1.59526,1.59543,1.59509,1.59532,45700000.0
2008-07-09 09:44:00,1.59519,1.59533,1.59498,1.59498,38900000.0
2008-07-09 09:45:00,1.59548,1.59609,1.59496,1.59496,35200000.0
2008-07-09 09:46:00,1.59547,1.59564,1.59533,1.59556,57000000.0
2008-07-09 09:47:00,1.59549,1.59549,1.59528,1.59536,31800000.0
2008-07-09 09:48:00,1.59537,1.59551,1.5952,1.59536,31400000.0
2008-07-09 09:49:00,1.59535,1.59543,1.59504,1.59519,33000000.0
2008-07-09 09:50:00,1.59522,1.59541,1.59512,1.59512,31600000.0
2008-07-09 09:51:00,1.59512,1.5952,1.59495,1.59518,41600000.0
2008-07-09 09:52:00,1.59514,1.59514,1.59484,1.59514,40600000.0
2008-07-09 09:53:00,1.59501,1.59522,1.59493,1.59497,50600000.0
2008-07-09 09:54:00,1.59504,1.59507,1.59491,1.59503,28200000.0
2008-07-09 09:55:00,1.59463,1.5947,1.59455,1.59462,55800000.0
2008-07-09 09:56:00,1.59439,1.59479,1.59439,1.5947,31600000.0
2008-07-09 09:57:00,1.59507,1.59522,1.595,1.5952,53000000.0
2008-07-09 09:58:00,1.59515,1.59559,1.59511,1.59548,46800000.0
2008-07-09 09:59:00,1.59578,1.59638,1.59578,1.59601,34000000.0
2008-07-09 10:00:00,1.5959,1.59592,1.59532,1.59535,79700002.0
2008-07-09 10:01:00,1.59553,1.59567,1.59531,1.59547,52200000.0
2008-07-09 10:02:00,1.59559,1.5956,1.59525,1.59532,25600000.0
2008-07-09 10:03:00,1.59528,1.5955,1.59512,1.59512,37300001.0
2008-07-09 10:04:00,1.59519,1.59519,1.59442,1.59506,44800000.0
2008-07-09 10:05:00,1.59509,1.59517,1.59457,1.59507,54400000.0
2008-07-09 10:06:00,1.59529,1.59545,1.59515,1.59527,25700000.0
2008-07-09 10:07:00,1.59544,1.59546,1.59524,1.59538,30400000.0
2008-07-09 10:08:00,1.59525,1.59559,1.59525,1.59545,45100000.0
2008-07-09 10:09:00,1.59547,1.59547,1.59491,1.59494,22200000.0
2008-07-09 10:10:00,1.595,1.59506,1.59444,1.59488,37400000.0
2008-07-09 10:11:00,1.59476,1.59479,1.59436,1.59466,56700000.0
2008-07-09 10:12:00,1.59475,1.5951,1.59475,1.59503,38700000.0
2008-07-09 10:13:00,1.59509,1.5952,1.59496,1.59516,40800000.0
2008-07-09 10:14:00,1.59526,1.59534,1.59499,1.59507,40200000.0
2008-07-09 10:15:00,1.59496,1.59496,1.59485,1.59492,29400000.0
2008-07-09 10:16:00,1.59489,1.59489,1.59378,1.59398,65200000.0
2008-07-09 10:17:00,1.59389,1.59449,1.59381,1.59428,32800000.0
2008-07-09 10:18:00,1.59436,1.59459,1.59424,1.59441,52800000.0
2008-07-09 10:19:00,1.59444,1.59493,1.59444,1.59493,17600000.0
2008-07-09 10:20:00,1.59508,1.5952,1.59496,1.5952,29400000.0
2008-07-09 10:21:00,1.59501,1.59516,1.59473,1.59473,60200000.0
2008-07-09 10:22:00,1.59474,1.59481,1.59412,1.59464,47100000.0
2008-07-09 10:23:00,1.59459,1.59471,1.59446,1.59462,42200000.0
2008-07-09 10:24:00,1.59466,1.59466,1.59439,1.59451,26600000.0
2008-07-09 10:25:00,1.59457,1.59479,1.59437,1.5947,54600001.0
2008-07-09 10:26:00,1.59477,1.59487,1.59464,1.59487,33600000.0
2008-07-09 10:27:00,1.59476,1.59502,1.59471,1.59471,34500000.0
2008-07-09 10:28:00,1.59478,1.59494,1.59473,1.59484,64199999.0
2008-07-09 10:29:00,1.5949,1.595,1.59457,1.59488,64000001.0
2008-07-09 10:30:00,1.59477,1.59482,1.59424,1.59441,52100000.0
2008-07-09 10:31:00,1.59392,1.59396,1.59345,1.59396,42200000.0
2008-07-09 10:32:00,1.5937,1.59407,1.5937,1.59407,32400000.0
2008-07-09 10:33:00,1.59391,1.59403,1.59385,1.59393,30200000.0
2008-07-09 10:34:00,1.59412,1.59416,1.59384,1.59396,33800000.0
2008-07-09 10:35:00,1.59425,1.59436,1.59412,1.5943,47299999.0
2008-07-09 10:36:00,1.59432,1.59471,1.59432,1.59446,35600000.0
2008-07-09 10:37:00,1.5947,1.59491,1.59455,1.59461,45000000.0
2008-07-09 10:38:00,1.59447,1.59447,1.59388,1.59433,52000000.0
2008-07-09 10:39:00,1.594,1.59444,1.59337,1.59337,55100000.0
2008-07-09 10:40:00,1.59396,1.59462,1.59396,1.59439,40600000.0
2008-07-09 10:41:00,1.59461,1.59461,1.59327,1.59328,44800000.0
2008-07-09 10:42:00,1.59344,1.59349,1.59313,1.59331,91700000.0
2008-07-09 10:43:00,1.59361,1.5941,1.59361,1.5937,41400000.0
2008-07-09 10:44:00,1.59368,1.59398,1.59364,1.59391,42800000.0
2008-07-09 10:45:00,1.59358,1.59408,1.59358,1.59366,46300000.0
2008-07-09 10:46:00,1.59401,1.59401,1.59358,1.59358,25800000.0
2008-07-09 10:47:00,1.59381,1.59406,1.59381,1.59406,29000000.0
2008-07-09 10:48:00,1.59409,1.59409,1.59392,1.59402,29400000.0
2008-07-09 10:49:00,1.59412,1.59421,1.59402,1.59405,57800001.0
2008-07-09 10:50:00,1.59427,1.59429,1.59392,1.59415,30200000.0
2008-07-09 10:51:00,1.59417,1.59417,1.59387,1.59394,35600000.0
2008-07-09 10:52:00,1.59434,1.59479,1.59434,1.59458,53000000.0
2008-07-09 10:53:00,1.59466,1.59466,1.59437,1.59457,44400000.0
2008-07-09 10:54:00,1.5947,1.59481,1.59426,1.59481,22200000.0
2008-07-09 10:55:00,1.59481,1.59481,1.59424,1.59424,20600000.0
2008-07-09 10:56:00,1.59409,1.59415,1.59404,1.59409,38600000.0
2008-07-09 10:57:00,1.59385,1.59385,1.59362,1.59362,38700000.0
2008-07-09 10:58:00,1.59347,1.5939,1.59347,1.59374,57500000.0
2008-07-09 10:59:00,1.59404,1.59439,1.59403,1.59439,40800000.0
2008-07-09 11:00:00,1.5943,1.5943,1.59385,1.59385,33000000.0
2008-07-09 11:01:00,1.59379,1.594,1.59379,1.59388,30600000.0
2008-07-09 11:02:00,1.59409,1.5942,1.59381,1.594,44800000.0
2008-07-09 11:03:00,1.59433,1.59447,1.59429,1.59429,31600000.0
2008-07-09 11:04:00,1.59434,1.5946,1.59414,1.5946,35000000.0
2008-07-09 11:05:00,1.59462,1.59475,1.59448,1.59462,33400000.0
2008-07-09 11:06:00,1.59471,1.59477,1.59433,1.59442,59700000.0
2008-07-09 11:07:00,1.59436,1.59455,1.59426,1.59445,46800000.0
2008-07-09 11:08:00,1.59465,1.59486,1.59456,1.59468,26000000.0
2008-07-09 11:09:00,1.59448,1.59463,1.59436,1.5946,32400000.0
2008-07-09 11:10:00,1.59438,1.59438,1.59396,1.59404,32000000.0
2008-07-09 11:11:00,1.5941,1.59431,1.59386,1.59414,32600000.0
2008-07-09 11:12:00,1.59415,1.59433,1.59402,1.59425,46600000.0
2008-07-09 11:13:00,1.59417,1.59417,1.59391,1.59394,65300000.0
2008-07-09 11:14:00,1.59386,1.59424,1.59386,1.59416,32800000.0
2008-07-09 11:15:00,1.59437,1.59467,1.5943,1.59467,26800000.0
2008-07-09 11:16:00,1.59494,1.59516,1.59485,1.59513,52200000.0
2008-07-09 11:17:00,1.59529,1.5954,1.59525,1.5954,29200000.0
2008-07-09 11:18:00,1.59534,1.59557,1.59478,1.59523,37400000.0
2008-07-09 11:19:00,1.59514,1.59523,1.59498,1.59499,83100000.0
2008-07-09 11:20:00,1.59489,1.59489,1.59439,1.59439,37100000.0
2008-07-09 11:21:00,1.59414,1.59419,1.59342,1.59342,60200000.0
2008-07-09 11:22:00,1.59395,1.59398,1.59343,1.59398,42200000.0
2008-07-09 11:23:00,1.59396,1.5945,1.59361,1.5943,56500000.0
2008-07-09 11:24:00,1.59424,1.59425,1.59405,1.59425,33000000.0
2008-07-09 11:25:00,1.59463,1.59463,1.59432,1.5946,38400000.0
2008-07-09 11:26:00,1.59449,1.59456,1.59435,1.59444,56200001.0
2008-07-09 11:27:00,1.59428,1.59438,1.59382,1.59438,34800000.0
2008-07-09 11:28:00,1.59415,1.59425,1.5941,1.59425,54900000.0
2008-07-09 11:29:00,1.59424,1.59443,1.59424,1.5944,53300000.0
2008-07-09 11:30:00,1.59434,1.59438,1.59419,1.59428,50500000.0
2008-07-09 11:31:00,1.59409,1.59433,1.59396,1.59432,56400001.0
2008-07-09 11:32:00,1.59415,1.59436,1.59407,1.59407,41400000.0
2008-07-09 11:33:00,1.594,1.59423,1.59393,1.59412,50600000.0
2008-07-09 11:34:00,1.59366,1.5945,1.59358,1.5945,22200000.0
2008-07-09 11:35:00,1.59434,1.59444,1.59422,1.5944,32000000.0
2008-07-09 11:36:00,1.59434,1.59467,1.59424,1.59467,27800000.0
2008-07-09 11:37:00,1.59461,1.59481,1.59455,1.5948,44800000.0
2008-07-09 11:38:00,1.59448,1.59465,1.59433,1.59459,42600000.0
2008-07-09 11:39:00,1.59466,1.59471,1.59449,1.59459,49400000.0
2008-07-09 11:40:00,1.59467,1.59477,1.59445,1.59459,25400000.0
2008-07-09 11:41:00,1.59419,1.5944,1.59419,1.5944,40800001.0
2008-07-09 11:42:00,1.59455,1.59476,1.59455,1.5946,31500000.0
2008-07-09 11:43:00,1.5947,1.59477,1.59455,1.59462,40800000.0
2008-07-09 11:44:00,1.59471,1.59471,1.59448,1.59453,26800000.0
2008-07-09 11:45:00,1.59474,1.59474,1.59431,1.59451,59000000.0
2008-07-09 11:46:00,1.5945,1.5945,1.59432,1.59444,48500000.0
2008-07-09 11:47:00,1.59457,1.59473,1.59448,1.59457,32400000.0
2008-07-09 11:48:00,1.59462,1.59476,1.59449,1.59449,84500000.0
2008-07-09 11:49:00,1.59474,1.59474,1.59445,1.59467,53600000.0
2008-07-09 11:50:00,1.59466,1.59482,1.59455,1.59474,44500000.0
2008-07-09 11:51:00,1.5947,1.59478,1.59461,1.5947,26800000.0
2008-07-09 11:52:00,1.59457,1.59469,1.59452,1.59457,43200001.0
2008-07-09 11:53:00,1.59461,1.59485,1.59454,1.59467,37400000.0
2008-07-09 11:54:00,1.59486,1.59497,1.59473,1.59489,31600000.0
2008-07-09 11:55:00,1.59499,1.59515,1.59488,1.595,30600000.0
2008-07-09 11:56:00,1.59499,1.59505,1.59474,1.59484,44800000.0
2008-07-09 11:57:00,1.59497,1.59497,1.59456,1.59482,23600000.0
2008-07-09 11:58:00,1.59506,1.59536,1.59505,1.59508,45900000.0
2008-07-09 11:59:00,1.59518,1.59518,1.59462,1.59484,69399999.0
2008-07-09 12:00:00,1.59483,1.59487,1.59459,1.59482,39000000.0
2008-07-09 12:01:00,1.59518,1.59547,1.59515,1.59545,21800000.0
2008-07-09 12:02:00,1.59562,1.59588,1.59551,1.59555,35200000.0
2008-07-09 12:03:00,1.59545,1.59596,1.59535,1.59535,33000000.0
2008-07-09 12:04:00,1.59549,1.59557,1.5952,1.59525,40000000.0
2008-07-09 12:05:00,1.59512,1.59527,1.59509,1.59527,27100000.0
2008-07-09 12:06:00,1.59523,1.59546,1.59508,1.59514,43500000.0
2008-07-09 12:07:00,1.5952,1.59556,1.59516,1.59543,39800000.0
2008-07-09 12:08:00,1.595,1.59509,1.59492,1.59492,34400000.0
2008-07-09 12:09:00,1.59489,1.59501,1.59488,1.59488,32800000.0
2008-07-09 12:10:00,1.59506,1.59532,1.59506,1.59516,43200000.0
2008-07-09 12:11:00,1.59532,1.59546,1.59513,1.59528,25800000.0
2008-07-09 12:12:00,1.59519,1.59519,1.59483,1.59495,35000000.0
2008-07-09 12:13:00,1.59454,1.5947,1.59434,1.5947,45600001.0
2008-07-09 12:14:00,1.59476,1.5949,1.59458,1.59471,35000000.0
2008-07-09 12:15:00,1.59477,1.59477,1.59426,1.59445,30600000.0
2008-07-09 12:16:00,1.5941,1.59451,1.5941,1.59429,38400000.0
2008-07-09 12:17:00,1.5942,1.59433,1.594,1.59433,33000000.0
2008-07-09 12:18:00,1.59449,1.59472,1.59418,1.59472,36300000.0
2008-07-09 12:19:00,1.59465,1.59505,1.59461,1.59502,35200000.0
2008-07-09 12:20:00,1.59472,1.59494,1.59472,1.59494,24800000.0
2008-07-09 12:21:00,1.59488,1.59488,1.59386,1.59402,44200000.0
2008-07-09 12:22:00,1.59422,1.59445,1.59421,1.5943,50100000.0
2008-07-09 12:23:00,1.5941,1.59419,1.59381,1.59392,63400001.0
2008-07-09 12:24:00,1.59351,1.59427,1.59351,1.59413,27800000.0
2008-07-09 12:25:00,1.5942,1.59448,1.59414,1.59414,19400000.0
2008-07-09 12:26:00,1.59442,1.59454,1.59405,1.59444,51400001.0
2008-07-09 12:27:00,1.59451,1.59475,1.59451,1.59474,44600000.0
2008-07-09 12:28:00,1.59478,1.59483,1.59454,1.59483,37000000.0
2008-07-09 12:29:00,1.59484,1.59496,1.59459,1.59487,35400000.0
2008-07-09 12:30:00,1.59476,1.59512,1.59471,1.59512,31600000.0
2008-07-09 12:31:00,1.59511,1.59524,1.59472,1.59483,37400000.0
2008-07-09 12:32:00,1.595,1.595,1.5947,1.59477,32600000.0
2008-07-09 12:33:00,1.59491,1.59519,1.59483,1.59519,34000000.0
2008-07-09 12:34:00,1.5949,1.59523,1.59482,1.59482,45300000.0
2008-07-09 12:35:00,1.59467,1.59528,1.5946,1.59528,21200000.0
2008-07-09 12:36:00,1.59522,1.59522,1.59494,1.59518,27600000.0
2008-07-09 12:37:00,1.59517,1.59545,1.595,1.59532,35200000.0
2008-07-09 12:38:00,1.59557,1.59583,1.59547,1.59581,44700000.0
2008-07-09 12:39:00,1.59568,1.59584,1.59556,1.59557,26800000.0
2008-07-09 12:40:00,1.59538,1.59557,1.59537,1.59551,28000000.0
2008-07-09 12:41:00,1.59512,1.59533,1.59499,1.59499,22800000.0
2008-07-09 12:42:00,1.5951,1.59522,1.59487,1.59522,49000000.0
2008-07-09 12:43:00,1.5953,1.59553,1.59514,1.59553,35400000.0
2008-07-09 12:44:00,1.59582,1.59596,1.59551,1.59596,61000000.0
2008-07-09 12:45:00,1.59589,1.596,1.59562,1.59576,45800001.0
2008-07-09 12:46:00,1.59566,1.59568,1.5953,1.59541,30400000.0
2008-07-09 12:47:00,1.59548,1.59588,1.59546,1.59564,20200000.0
2008-07-09 12:48:00,1.59584,1.59635,1.59584,1.59613,32600000.0
2008-07-09 12:49:00,1.59632,1.59684,1.59632,1.59684,33600000.0
2008-07-09 12:50:00,1.59681,1.59686,1.59657,1.5967,44200001.0
2008-07-09 12:51:00,1.59667,1.59709,1.59667,1.59676,61300000.0
2008-07-09 12:52:00,1.59672,1.59673,1.59625,1.59657,29000000.0
2008-07-09 12:53:00,1.59643,1.59654,1.59599,1.59638,48000001.0
2008-07-09 12:54:00,1.59641,1.59667,1.59641,1.59647,43400000.0
2008-07-09 12:55:00,1.59661,1.59661,1.59632,1.59632,32000000.0
2008-07-09 12:56:00,1.59644,1.59661,1.59588,1.59615,35200000.0
2008-07-09 12:57:00,1.59627,1.59634,1.59596,1.59622,54700001.0
2008-07-09 12:58:00,1.5962,1.59634,1.59564,1.59583,31200000.0
2008-07-09 12:59:00,1.59551,1.596,1.59551,1.596,45800000.0
2008-07-09 13:00:00,1.59606,1.59623,1.59581,1.59605,54800000.0
2008-07-09 13:01:00,1.59584,1.59606,1.59577,1.59595,31000000.0
2008-07-09 13:02:00,1.59591,1.59602,1.59549,1.59573,42000000.0
2008-07-09 13:03:00,1.59603,1.59627,1.59595,1.59625,28600000.0
2008-07-09 13:04:00,1.59625,1.59661,1.59625,1.59652,46800000.0
2008-07-09 13:05:00,1.59622,1.59673,1.59622,1.59667,37400000.0
2008-07-09 13:06:00,1.59645,1.59666,1.59593,1.59627,28000000.0
2008-07-09 13:07:00,1.5963,1.59633,1.59603,1.59606,35000000.0
2008-07-09 13:08:00,1.59619,1.59656,1.59619,1.59656,30200000.0
2008-07-09 13:09:00,1.59681,1.59697,1.59679,1.59679,24400000.0
2008-07-09 13:10:00,1.59675,1.597,1.59675,1.59685,65100000.0
2008-07-09 13:11:00,1.59691,1.59691,1.59653,1.59678,31400000.0
2008-07-09 13:12:00,1.59686,1.59704,1.59661,1.59661,26400000.0
2008-07-09 13:13:00,1.59666,1.59682,1.59657,1.59674,27600000.0
2008-07-09 13:14:00,1.59657,1.59657,1.59591,1.59602,56100000.0
2008-07-09 13:15:00,1.59597,1.59654,1.59591,1.59654,34400000.0
2008-07-09 13:16:00,1.59662,1.59662,1.59624,1.59635,45000000.0
2008-07-09 13:17:00,1.5956,1.59634,1.5956,1.59598,52400000.0
2008-07-09 13:18:00,1.59598,1.59614,1.59574,1.59614,41800001.0
2008-07-09 13:19:00,1.5962,1.59639,1.59602,1.59622,30400000.0
2008-07-09 13:20:00,1.59617,1.59617,1.59557,1.59581,76699999.0
2008-07-09 13:21:00,1.59597,1.59597,1.59566,1.5959,40000000.0
2008-07-09 13:22:00,1.5958,1.59582,1.59568,1.59582,29400000.0
2008-07-09 13:23:00,1.59532,1.59629,1.59532,1.59619,45500000.0
2008-07-09 13:24:00,1.59604,1.59607,1.59583,1.596,23400000.0
2008-07-09 13:25:00,1.59574,1.59574,1.59546,1.59554,33000000.0
2008-07-09 13:26:00,1.59554,1.59569,1.59536,1.59551,33400000.0
2008-07-09 13:27:00,1.59578,1.59592,1.59574,1.59577,29000001.0
2008-07-09 13:28:00,1.5958,1.59599,1.59518,1.59518,33200000.0
2008-07-09 13:29:00,1.5954,1.59567,1.59483,1.59561,63800001.0
2008-07-09 13:30:00,1.59563,1.59563,1.59542,1.59559,39000000.0
2008-07-09 13:31:00,1.59558,1.59561,1.59488,1.59539,44200000.0
2008-07-09 13:32:00,1.59525,1.59541,1.59509,1.59509,416000003.0
2008-07-09 13:33:00,1.59511,1.59538,1.59508,1.5953,605400000.0
2008-07-09 13:34:00,1.5953,1.59565,1.59516,1.59549,504800001.0
2008-07-09 13:35:00,1.59549,1.59578,1.59546,1.59555,452500000.0
2008-07-09 13:36:00,1.59536,1.59575,1.59527,1.59556,185400001.0
2008-07-09 13:37:00,1.59567,1.59595,1.59547,1.59554,622200001.0
2008-07-09 13:38:00,1.59532,1.5956,1.59528,1.59528,351100000.0
2008-07-09 13:39:00,1.59525,1.59525,1.59477,1.59477,176000000.0
2008-07-09 13:40:00,1.59485,1.59533,1.59484,1.59505,403800001.0
2008-07-09 13:41:00,1.5951,1.59536,1.59481,1.59492,332400000.0
2008-07-09 13:42:00,1.59493,1.59521,1.59461,1.59493,662100001.0
2008-07-09 13:43:00,1.5949,1.5952,1.59481,1.59505,201200000.0
2008-07-09 13:44:00,1.59498,1.59512,1.59468,1.59512,336900000.0
2008-07-09 13:45:00,1.59511,1.59511,1.59441,1.59457,178000000.0
2008-07-09 13:46:00,1.5947,1.59496,1.59445,1.59467,159600000.0
2008-07-09 13:47:00,1.59456,1.59456,1.59411,1.59455,254600002.0
2008-07-09 13:48:00,1.59464,1.59464,1.5944,1.59462,130400002.0
2008-07-09 13:49:00,1.5946,1.59478,1.59433,1.59469,252700000.0
2008-07-09 13:50:00,1.59455,1.59455,1.59417,1.59421,164600000.0
2008-07-09 13:51:00,1.5941,1.59434,1.59388,1.59399,379700001.0
2008-07-09 13:52:00,1.59402,1.59448,1.59402,1.59409,372100002.0
2008-07-09 13:53:00,1.594,1.59429,1.59398,1.5941,366700002.0
2008-07-09 13:54:00,1.5941,1.59436,1.59404,1.59411,371200001.0
2008-07-09 13:55:00,1.59408,1.59441,1.59405,1.59418,473700002.0
2008-07-09 13:56:00,1.59424,1.59452,1.59422,1.59452,403299999.0
2008-07-09 13:57:00,1.59456,1.59479,1.59441,1.59441,325300001.0
2008-07-09 13:58:00,1.59422,1.59441,1.59422,1.59441,415100002.0
2008-07-09 13:59:00,1.59451,1.59465,1.59443,1.5946,328300001.0
2008-07-09 14:00:00,1.59458,1.59471,1.59429,1.59429,375500000.0
2008-07-09 14:01:00,1.59437,1.59471,1.59431,1.5946,205800000.0
2008-07-09 14:02:00,1.59487,1.59542,1.59487,1.59527,412700000.0
2008-07-09 14:03:00,1.59553,1.59553,1.59515,1.59531,403400001.0
2008-07-09 14:04:00,1.5953,1.59563,1.59527,1.59549,316300000.0
2008-07-09 14:05:00,1.5954,1.59561,1.59506,1.59523,440200000.0
2008-07-09 14:06:00,1.59526,1.59576,1.59526,1.59542,513600000.0
2008-07-09 14:07:00,1.59556,1.5957,1.59534,1.59545,418800001.0
2008-07-09 14:08:00,1.5956,1.59591,1.59554,1.59591,277499999.0
2008-07-09 14:09:00,1.59635,1.59649,1.59591,1.59613,306100000.0
2008-07-09 14:10:00,1.596,1.59617,1.59534,1.59534,221100000.0
2008-07-09 14:11:00,1.59511,1.59511,1.59456,1.59457,248300001.0
2008-07-09 14:12:00,1.59452,1.59476,1.59427,1.59436,431700001.0
2008-07-09 14:13:00,1.59463,1.59463,1.59418,1.5945,449500001.0
2008-07-09 14:14:00,1.59471,1.59531,1.5947,1.59492,496500001.0
2008-07-09 14:15:00,1.59505,1.59554,1.59472,1.59472,243000000.0
2008-07-09 14:16:00,1.59508,1.59508,1.594,1.594,137600000.0
2008-07-09 14:17:00,1.59381,1.59403,1.59192,1.59208,157600000.0
2008-07-09 14:18:00,1.59192,1.59234,1.59186,1.59213,214400000.0
2008-07-09 14:19:00,1.59196,1.59219,1.5917,1.59219,409300001.0
2008-07-09 14:20:00,1.59164,1.5922,1.59164,1.59182,238900002.0
2008-07-09 14:21:00,1.59175,1.59215,1.59175,1.59206,370700001.0
2008-07-09 14:22:00,1.59212,1.59212,1.59139,1.59167,550300001.0
2008-07-09 14:23:00,1.59176,1.59191,1.59161,1.59163,437400000.0
2008-07-09 14:24:00,1.59145,1.5915,1.59084,1.59106,367900002.0
2008-07-09 14:25:00,1.59106,1.5913,1.59091,1.59115,270100000.0
2008-07-09 14:26:00,1.59126,1.59179,1.59126,1.59179,416600001.0
2008-07-09 14:27:00,1.59189,1.59213,1.59182,1.59203,288399999.0
2008-07-09 14:28:00,1.59191,1.59191,1.59138,1.59158,541200001.0
2008-07-09 14:29:00,1.59136,1.59142,1.59101,1.59123,523200001.0
2008-07-09 14:30:00,1.59107,1.59121,1.59078,1.59114,625200000.0
2008-07-09 14:31:00,1.59121,1.59126,1.59089,1.59092,482400001.0
2008-07-09 14:32:00,1.59082,1.59082,1.58972,1.59057,325200001.0
2008-07-09 14:33:00,1.59051,1.5906,1.59,1.59053,191400000.0
2008-07-09 14:34:00,1.59066,1.5909,1.59063,1.59079,114900000.0
2008-07-09 14:35:00,1.59077,1.59089,1.59064,1.59077,269700000.0
2008-07-09 14:36:00,1.59078,1.59132,1.59075,1.59121,279000002.0
2008-07-09 14:37:00,1.59135,1.59138,1.59105,1.59129,218700001.0
2008-07-09 14:38:00,1.59126,1.59162,1.59113,1.5916,215400001.0
2008-07-09 14:39:00,1.59146,1.59152,1.59098,1.59122,182300000.0
2008-07-09 14:40:00,1.59116,1.59118,1.59043,1.59043,297599999.0
2008-07-09 14:41:00,1.59033,1.59094,1.59032,1.59069,291800001.0
2008-07-09 14:42:00,1.59092,1.5912,1.59083,1.59107,137000000.0
2008-07-09 14:43:00,1.59103,1.59118,1.591,1.59118,131500000.0
2008-07-09 14:44:00,1.59129,1.5914,1.5911,1.59138,415900001.0
2008-07-09 14:45:00,1.59142,1.59159,1.59128,1.59138,377700002.0
2008-07-09 14:46:00,1.59135,1.59184,1.59135,1.59167,319300000.0
2008-07-09 14:47:00,1.59167,1.5917,1.59115,1.59136,325000001.0
2008-07-09 14:48:00,1.59143,1.5918,1.59139,1.59165,404799999.0
2008-07-09 14:49:00,1.59134,1.59134,1.5907,1.5907,169000000.0
2008-07-09 14:50:00,1.59045,1.59085,1.59019,1.59025,307400000.0
2008-07-09 14:51:00,1.59062,1.59096,1.59062,1.5908,192500000.0
2008-07-09 14:52:00,1.59069,1.59102,1.59069,1.59082,274500000.0
2008-07-09 14:53:00,1.59063,1.5907,1.59024,1.59045,400600000.0
2008-07-09 14:54:00,1.5903,1.59052,1.5903,1.59034,176100001.0
2008-07-09 14:55:00,1.5903,1.59037,1.58998,1.59031,258400003.0
2008-07-09 14:56:00,1.59024,1.59057,1.5901,1.59044,423500001.0
2008-07-09 14:57:00,1.59055,1.59126,1.59055,1.59081,369800001.0
2008-07-09 14:58:00,1.59089,1.59101,1.59071,1.59074,293400000.0
2008-07-09 14:59:00,1.59077,1.59077,1.59062,1.59073,216000000.0
2008-07-09 15:00:00,1.59067,1.59094,1.59044,1.59061,720399999.0
2008-07-09 15:01:00,1.59061,1.59087,1.59059,1.59063,300200000.0
2008-07-09 15:02:00,1.59064,1.59089,1.59043,1.59051,555700002.0
2008-07-09 15:03:00,1.59053,1.59068,1.59032,1.59041,423100001.0
2008-07-09 15:04:00,1.59028,1.59048,1.5901,1.59019,411700000.0
2008-07-09 15:05:00,1.59009,1.59024,1.5899,1.58992,420200000.0
2008-07-09 15:06:00,1.59005,1.59027,1.58991,1.58991,271200000.0
2008-07-09 15:07:00,1.58986,1.59003,1.58967,1.58986,302300001.0
2008-07-09 15:08:00,1.58997,1.59035,1.58993,1.59007,406600002.0
2008-07-09 15:09:00,1.58998,1.59017,1.58961,1.58963,547600001.0
2008-07-09 15:10:00,1.58963,1.58992,1.58947,1.58953,479100000.0
2008-07-09 15:11:00,1.58945,1.58967,1.58938,1.58958,499200002.0
2008-07-09 15:12:00,1.58966,1.58982,1.58959,1.58967,375399999.0
2008-07-09 15:13:00,1.58965,1.58985,1.58965,1.58975,417500001.0
2008-07-09 15:14:00,1.58982,1.59031,1.58982,1.59009,482900001.0
2008-07-09 15:15:00,1.58999,1.59037,1.58997,1.59037,429200001.0
2008-07-09 15:16:00,1.59039,1.59062,1.5903,1.59059,496800001.0
2008-07-09 15:17:00,1.59062,1.59073,1.59021,1.59021,401200000.0
2008-07-09 15:18:00,1.59012,1.59036,1.58993,1.59014,266900001.0
2008-07-09 15:19:00,1.59017,1.59058,1.59016,1.59029,469800000.0
2008-07-09 15:20:00,1.59029,1.59037,1.59012,1.59037,424300001.0
2008-07-09 15:21:00,1.5904,1.5905,1.59026,1.59036,694000001.0
2008-07-09 15:22:00,1.59034,1.59062,1.59032,1.59045,503200002.0
2008-07-09 15:23:00,1.59037,1.59072,1.59033,1.5905,397400001.0
2008-07-09 15:24:00,1.59058,1.59063,1.5901,1.59018,599900002.0
2008-07-09 15:25:00,1.59027,1.59045,1.59004,1.59021,557400000.0
2008-07-09 15:26:00,1.59008,1.59031,1.58995,1.58997,661200002.0
2008-07-09 15:27:00,1.58985,1.58998,1.58954,1.58954,625800001.0
2008-07-09 15:28:00,1.5894,1.58962,1.58909,1.58942,631700001.0
2008-07-09 15:29:00,1.58946,1.58946,1.58846,1.58882,554000001.0
2008-07-09 15:30:00,1.58876,1.58898,1.58864,1.58879,674900002.0
2008-07-09 15:31:00,1.58878,1.58889,1.58829,1.58842,503000001.0
2008-07-09 15:32:00,1.58829,1.58844,1.58802,1.58827,433200002.0
2008-07-09 15:33:00,1.58842,1.58847,1.58783,1.58812,431300000.0
2008-07-09 15:34:00,1.58818,1.58881,1.58815,1.58881,385300002.0
2008-07-09 15:35:00,1.58883,1.58894,1.58842,1.58853,534000001.0
2008-07-09 15:36:00,1.58874,1.58913,1.5885,1.5885,414700001.0
2008-07-09 15:37:00,1.58849,1.58899,1.58837,1.58882,320400000.0
2008-07-09 15:38:00,1.58903,1.58975,1.58903,1.58929,396800001.0
2008-07-09 15:39:00,1.58922,1.58942,1.58887,1.58902,428100000.0
2008-07-09 15:40:00,1.58903,1.5896,1.58903,1.58953,461100002.0
2008-07-09 15:41:00,1.58957,1.58957,1.58907,1.58907,300000000.0
2008-07-09 15:42:00,1.58892,1.58892,1.58854,1.58881,197500000.0
2008-07-09 15:43:00,1.58876,1.58901,1.58873,1.5889,414700000.0
2008-07-09 15:44:00,1.58894,1.58933,1.58893,1.58924,324700000.0
2008-07-09 15:45:00,1.58948,1.5897,1.58938,1.58968,612600002.0
2008-07-09 15:46:00,1.58962,1.58964,1.58921,1.58947,602200001.0
2008-07-09 15:47:00,1.58966,1.59036,1.58966,1.58989,288600000.0
2008-07-09 15:48:00,1.5898,1.59027,1.58959,1.59012,249900000.0
2008-07-09 15:49:00,1.59047,1.59095,1.59015,1.5907,374000001.0
2008-07-09 15:50:00,1.5908,1.59099,1.59064,1.5908,373100001.0
2008-07-09 15:51:00,1.59096,1.59141,1.59096,1.59103,536900000.0
2008-07-09 15:52:00,1.59119,1.5914,1.59101,1.5911,353999999.0
2008-07-09 15:53:00,1.59109,1.59129,1.59088,1.59094,374899999.0
2008-07-09 15:54:00,1.59095,1.59127,1.59088,1.59104,399700001.0
2008-07-09 15:55:00,1.59107,1.59125,1.59083,1.59094,397200000.0
2008-07-09 15:56:00,1.59095,1.59095,1.59067,1.59068,291000000.0
2008-07-09 15:57:00,1.59069,1.59083,1.59049,1.59061,351800000.0
2008-07-09 15:58:00,1.59065,1.591,1.59054,1.59098,430500001.0
2008-07-09 15:59:00,1.591,1.59114,1.59082,1.59094,487300000.0
2008-07-09 16:00:00,1.59081,1.59146,1.59071,1.59115,451200001.0
2008-07-09 16:01:00,1.59097,1.59115,1.5907,1.59086,451100000.0
2008-07-09 16:02:00,1.5909,1.59116,1.59051,1.59082,507000002.0
2008-07-09 16:03:00,1.59082,1.5915,1.59078,1.59131,432500000.0
2008-07-09 16:04:00,1.59126,1.59135,1.59093,1.59126,448100000.0
2008-07-09 16:05:00,1.59102,1.59128,1.5909,1.591,323200000.0
2008-07-09 16:06:00,1.591,1.5911,1.59054,1.59083,226400000.0
2008-07-09 16:07:00,1.59086,1.59099,1.59051,1.59058,240900000.0
2008-07-09 16:08:00,1.59058,1.59094,1.59058,1.59085,155200000.0
2008-07-09 16:09:00,1.59091,1.59137,1.59068,1.59081,359600000.0
2008-07-09 16:10:00,1.59103,1.59121,1.59081,1.59118,456100000.0
2008-07-09 16:11:00,1.5911,1.59139,1.59107,1.59126,603000001.0
2008-07-09 16:12:00,1.59124,1.5915,1.59108,1.59128,496000001.0
2008-07-09 16:13:00,1.59124,1.59146,1.59112,1.59137,442100000.0
2008-07-09 16:14:00,1.59146,1.59158,1.59081,1.59084,552100001.0
2008-07-09 16:15:00,1.59086,1.59104,1.59057,1.59069,612300000.0
2008-07-09 16:16:00,1.59068,1.59068,1.59027,1.59039,520800002.0
2008-07-09 16:17:00,1.59049,1.59062,1.59029,1.59044,552000001.0
2008-07-09 16:18:00,1.59036,1.59062,1.59016,1.59016,732000000.0
2008-07-09 16:19:00,1.59043,1.59074,1.5902,1.59074,724800002.0
2008-07-09 16:20:00,1.59072,1.59097,1.59048,1.59067,729300005.0
2008-07-09 16:21:00,1.5908,1.59091,1.59067,1.59077,520000001.0
2008-07-09 16:22:00,1.59064,1.59094,1.59059,1.59072,406500000.0
2008-07-09 16:23:00,1.5908,1.59106,1.59076,1.59078,422200000.0
2008-07-09 16:24:00,1.5908,1.59094,1.59053,1.59069,608300002.0
2008-07-09 16:25:00,1.59046,1.59084,1.59043,1.59072,578900000.0
2008-07-09 16:26:00,1.59072,1.59072,1.59051,1.59056,473000002.0
2008-07-09 16:27:00,1.59062,1.59076,1.59048,1.59056,482100002.0
2008-07-09 16:28:00,1.59065,1.59089,1.59041,1.59052,580500000.0
2008-07-09 16:29:00,1.59051,1.59084,1.59036,1.59069,446000002.0
2008-07-09 16:30:00,1.59087,1.59106,1.59064,1.59101,467800001.0
2008-07-09 16:31:00,1.59096,1.59119,1.59081,1.59101,371800000.0
2008-07-09 16:32:00,1.59104,1.5913,1.59085,1.59109,573900000.0
2008-07-09 16:33:00,1.59117,1.59122,1.59093,1.59102,506900001.0
2008-07-09 16:34:00,1.59095,1.59095,1.59053,1.5907,449400000.0
2008-07-09 16:35:00,1.59065,1.59159,1.59041,1.59117,457300001.0
2008-07-09 16:36:00,1.59125,1.59125,1.59028,1.59052,438100000.0
2008-07-09 16:37:00,1.59052,1.59112,1.59015,1.59046,528300000.0
2008-07-09 16:38:00,1.59049,1.59106,1.59033,1.59097,497000000.0
2008-07-09 16:39:00,1.59108,1.5913,1.59078,1.59108,514200000.0
2008-07-09 16:40:00,1.59114,1.59137,1.59073,1.59118,371800001.0
2008-07-09 16:41:00,1.59117,1.59139,1.59082,1.59088,370800001.0
2008-07-09 16:42:00,1.59083,1.59116,1.59082,1.59104,405100001.0
2008-07-09 16:43:00,1.59108,1.59121,1.59078,1.59094,425200001.0
2008-07-09 16:44:00,1.59095,1.59134,1.59083,1.59134,497200001.0
2008-07-09 16:45:00,1.59149,1.59174,1.59131,1.59157,510300000.0
2008-07-09 16:46:00,1.5915,1.5915,1.59105,1.59127,383200000.0
2008-07-09 16:47:00,1.59113,1.59113,1.59075,1.59085,534100001.0
2008-07-09 16:48:00,1.59102,1.59185,1.59099,1.59139,534500001.0
2008-07-09 16:49:00,1.59149,1.592,1.59138,1.592,495300001.0
2008-07-09 16:50:00,1.59202,1.59232,1.59167,1.59192,448700003.0
2008-07-09 16:51:00,1.59205,1.5924,1.59192,1.5924,310500000.0
2008-07-09 16:52:00,1.592,1.59235,1.59196,1.59208,308200000.0
2008-07-09 16:53:00,1.5921,1.59258,1.59201,1.59201,604200000.0
2008-07-09 16:54:00,1.59192,1.5921,1.59169,1.59181,491200003.0
2008-07-09 16:55:00,1.59171,1.59191,1.59092,1.59092,608099999.0
2008-07-09 16:56:00,1.59094,1.59105,1.5905,1.59101,237700001.0
2008-07-09 16:57:00,1.59092,1.5914,1.59092,1.5912,528399999.0
2008-07-09 16:58:00,1.59127,1.59138,1.59098,1.59118,593700002.0
2008-07-09 16:59:00,1.59112,1.59167,1.5907,1.59131,515700002.0
2008-07-09 17:00:00,1.59124,1.59166,1.59079,1.59137,879600000.0
2008-07-09 17:01:00,1.59144,1.59206,1.59144,1.59146,445200001.0
2008-07-09 17:02:00,1.59144,1.59199,1.59122,1.59193,409200003.0
2008-07-09 17:03:00,1.59211,1.59232,1.59199,1.59229,528100003.0
2008-07-09 17:04:00,1.59245,1.59256,1.59224,1.59256,483799999.0
2008-07-09 17:05:00,1.59249,1.59258,1.59196,1.59196,468800001.0
2008-07-09 17:06:00,1.59192,1.59254,1.59192,1.59227,334000000.0
2008-07-09 17:07:00,1.59216,1.59262,1.59216,1.59229,316600001.0
2008-07-09 17:08:00,1.5924,1.59283,1.59234,1.59257,517900002.0
2008-07-09 17:09:00,1.59261,1.59301,1.59252,1.59269,634399999.0
2008-07-09 17:10:00,1.59261,1.59308,1.59259,1.59277,436900001.0
2008-07-09 17:11:00,1.59259,1.59302,1.59229,1.59287,528900002.0
2008-07-09 17:12:00,1.59299,1.59299,1.5924,1.59246,403300000.0
2008-07-09 17:13:00,1.59202,1.59227,1.59185,1.59227,275100000.0
2008-07-09 17:14:00,1.59262,1.59309,1.59262,1.59309,524600000.0
2008-07-09 17:15:00,1.59302,1.59302,1.59239,1.59258,598899998.0
2008-07-09 17:16:00,1.59218,1.5923,1.59159,1.59197,436900002.0
2008-07-09 17:17:00,1.59199,1.59228,1.59177,1.59182,369400001.0
2008-07-09 17:18:00,1.59169,1.59202,1.5916,1.59193,661400002.0
2008-07-09 17:19:00,1.59178,1.59188,1.59125,1.59181,317200001.0
2008-07-09 17:20:00,1.59175,1.59196,1.5915,1.5918,476200002.0
2008-07-09 17:21:00,1.59169,1.59184,1.59114,1.59151,438700000.0
2008-07-09 17:22:00,1.59161,1.59165,1.59129,1.59159,504400001.0
2008-07-09 17:23:00,1.59086,1.59092,1.59033,1.59047,628600002.0
2008-07-09 17:24:00,1.59063,1.59086,1.59054,1.59054,482900000.0
2008-07-09 17:25:00,1.59032,1.59032,1.58982,1.59,407700000.0
2008-07-09 17:26:00,1.58982,1.58982,1.58908,1.58939,506300000.0
2008-07-09 17:27:00,1.589,1.58954,1.58894,1.58954,486500002.0
2008-07-09 17:28:00,1.58965,1.58994,1.58941,1.58953,500900000.0
2008-07-09 17:29:00,1.58939,1.58975,1.58912,1.58917,645300001.0
2008-07-09 17:30:00,1.58918,1.58945,1.58887,1.58943,603700000.0
2008-07-09 17:31:00,1.58955,1.58978,1.5893,1.58953,640600000.0
2008-07-09 17:32:00,1.58957,1.59009,1.58957,1.5899,449700001.0
2008-07-09 17:33:00,1.58997,1.59027,1.58992,1.59011,562900002.0
2008-07-09 17:34:00,1.58999,1.58999,1.58959,1.58981,386600001.0
2008-07-09 17:35:00,1.58975,1.59038,1.58965,1.59038,346099999.0
2008-07-09 17:36:00,1.59049,1.59076,1.59044,1.59059,494800002.0
2008-07-09 17:37:00,1.59065,1.59088,1.59044,1.5908,345300003.0
2008-07-09 17:38:00,1.59078,1.59086,1.59061,1.59063,361700000.0
2008-07-09 17:39:00,1.59069,1.59097,1.59062,1.59075,466900000.0
2008-07-09 17:40:00,1.59061,1.59075,1.59052,1.59055,370800001.0
2008-07-09 17:41:00,1.59054,1.59071,1.59046,1.59053,416600001.0
2008-07-09 17:42:00,1.59074,1.59086,1.59044,1.59071,290300000.0
2008-07-09 17:43:00,1.59076,1.59089,1.59064,1.59073,422300001.0
2008-07-09 17:44:00,1.59074,1.59092,1.5907,1.59086,426400000.0
2008-07-09 17:45:00,1.59096,1.59166,1.59096,1.59146,482400000.0
2008-07-09 17:46:00,1.59148,1.59165,1.59134,1.59157,528400001.0
2008-07-09 17:47:00,1.59162,1.59164,1.59135,1.5914,475700000.0
2008-07-09 17:48:00,1.59137,1.59137,1.59108,1.59132,388700001.0
2008-07-09 17:49:00,1.59148,1.59152,1.59128,1.59138,362500000.0
2008-07-09 17:50:00,1.59132,1.59163,1.59113,1.59154,463000001.0
2008-07-09 17:51:00,1.5915,1.5915,1.59108,1.59118,506200001.0
2008-07-09 17:52:00,1.59107,1.59153,1.59104,1.59122,516700001.0
2008-07-09 17:53:00,1.59103,1.59126,1.59073,1.59073,559000001.0
2008-07-09 17:54:00,1.59074,1.59108,1.59065,1.59094,395200002.0
2008-07-09 17:55:00,1.59116,1.59159,1.59113,1.59134,418300001.0
2008-07-09 17:56:00,1.59125,1.59133,1.59091,1.59112,396300000.0
2008-07-09 17:57:00,1.59123,1.59154,1.59109,1.59136,587000002.0
2008-07-09 17:58:00,1.59133,1.59133,1.59062,1.5908,575700001.0
2008-07-09 17:59:00,1.59096,1.59135,1.59083,1.59128,286800000.0
2008-07-09 18:00:00,1.59122,1.59136,1.5909,1.59114,601000002.0
2008-07-09 18:01:00,1.59088,1.59122,1.59081,1.59088,793300003.0
2008-07-09 18:02:00,1.59065,1.59073,1.59031,1.59048,552200000.0
2008-07-09 18:03:00,1.59052,1.59075,1.59052,1.59057,358700001.0
2008-07-09 18:04:00,1.59057,1.59069,1.59024,1.59038,522200002.0
2008-07-09 18:05:00,1.5906,1.59103,1.59057,1.59103,543100001.0
2008-07-09 18:06:00,1.59108,1.59141,1.59108,1.59121,343100000.0
2008-07-09 18:07:00,1.59114,1.59127,1.59102,1.59118,386300001.0
2008-07-09 18:08:00,1.59113,1.59145,1.59103,1.59111,467500001.0
2008-07-09 18:09:00,1.59096,1.59103,1.5908,1.59084,549100002.0
2008-07-09 18:10:00,1.59071,1.59096,1.59058,1.59088,497400000.0
2008-07-09 18:11:00,1.59078,1.5909,1.59068,1.59088,324899999.0
2008-07-09 18:12:00,1.59087,1.59087,1.59059,1.59071,444800001.0
2008-07-09 18:13:00,1.5906,1.59066,1.59048,1.59059,313800001.0
2008-07-09 18:14:00,1.59038,1.59074,1.59038,1.59063,511000001.0
2008-07-09 18:15:00,1.59072,1.59072,1.58984,1.59007,411000000.0
2008-07-09 18:16:00,1.59009,1.59038,1.59007,1.59009,248200000.0
2008-07-09 18:17:00,1.59002,1.59003,1.58951,1.58955,422900000.0
2008-07-09 18:18:00,1.58937,1.58951,1.58853,1.58898,487300001.0
2008-07-09 18:19:00,1.589,1.58905,1.58873,1.58893,392100000.0
2008-07-09 18:20:00,1.58891,1.58916,1.58885,1.58891,404000000.0
2008-07-09 18:21:00,1.589,1.58944,1.589,1.58926,380500000.0
2008-07-09 18:22:00,1.58945,1.58968,1.58926,1.58943,425200000.0
2008-07-09 18:23:00,1.5892,1.58929,1.58877,1.58896,412500001.0
2008-07-09 18:24:00,1.58876,1.58876,1.58821,1.58821,219700000.0
2008-07-09 18:25:00,1.58812,1.58827,1.58798,1.58818,512500001.0
2008-07-09 18:26:00,1.58813,1.58845,1.58813,1.58844,249300000.0
2008-07-09 18:27:00,1.58848,1.58859,1.58831,1.58831,411900000.0
2008-07-09 18:28:00,1.5882,1.58848,1.58815,1.58816,331600000.0
2008-07-09 18:29:00,1.58826,1.58869,1.58826,1.58866,661700001.0
2008-07-09 18:30:00,1.58885,1.58892,1.58856,1.58892,427300000.0
2008-07-09 18:31:00,1.58904,1.58931,1.58897,1.58922,496200000.0
2008-07-09 18:32:00,1.58926,1.58935,1.58887,1.58902,398500001.0
2008-07-09 18:33:00,1.58897,1.58911,1.58877,1.58888,559900000.0
2008-07-09 18:34:00,1.58889,1.58931,1.58836,1.58841,421800002.0
2008-07-09 18:35:00,1.58819,1.58836,1.58785,1.58808,329800001.0
2008-07-09 18:36:00,1.58843,1.58904,1.58843,1.58882,396100001.0
2008-07-09 18:37:00,1.5889,1.58905,1.58871,1.58882,300200001.0
2008-07-09 18:38:00,1.58882,1.58901,1.58874,1.58892,344200001.0
2008-07-09 18:39:00,1.58883,1.58913,1.58883,1.58892,286100001.0
2008-07-09 18:40:00,1.58894,1.58921,1.58878,1.58902,511700001.0
2008-07-09 18:41:00,1.58924,1.58982,1.58924,1.58977,220400001.0
2008-07-09 18:42:00,1.58981,1.59005,1.58956,1.58956,539500000.0
2008-07-09 18:43:00,1.58952,1.59,1.58952,1.58975,514700000.0
2008-07-09 18:44:00,1.58994,1.58994,1.58947,1.58969,400100000.0
2008-07-09 18:45:00,1.58981,1.58991,1.58947,1.58968,237100000.0
2008-07-09 18:46:00,1.58968,1.58987,1.58937,1.58968,530600001.0
2008-07-09 18:47:00,1.58963,1.58985,1.58948,1.58948,481900002.0
2008-07-09 18:48:00,1.58949,1.58986,1.58944,1.58961,594200002.0
2008-07-09 18:49:00,1.5897,1.58995,1.58955,1.58976,364700001.0
2008-07-09 18:50:00,1.58981,1.58997,1.58971,1.58997,286100002.0
2008-07-09 18:51:00,1.58987,1.59001,1.5898,1.58983,213400000.0
2008-07-09 18:52:00,1.58976,1.58998,1.58956,1.58994,328600001.0
2008-07-09 18:53:00,1.58986,1.59,1.58944,1.58945,588200001.0
2008-07-09 18:54:00,1.58974,1.58988,1.58941,1.58972,576300000.0
2008-07-09 18:55:00,1.58986,1.59016,1.58948,1.58954,619000004.0
2008-07-09 18:56:00,1.58942,1.58968,1.58941,1.58947,610600002.0
2008-07-09 18:57:00,1.58941,1.58962,1.58928,1.58934,694500000.0
2008-07-09 18:58:00,1.58949,1.58973,1.58946,1.58959,462300001.0
2008-07-09 18:59:00,1.58969,1.59005,1.58948,1.58987,460600001.0
2008-07-09 19:00:00,1.59014,1.59056,1.59002,1.59021,341700003.0
2008-07-09 19:01:00,1.59021,1.59057,1.58959,1.58988,509100001.0
2008-07-09 19:02:00,1.58968,1.59017,1.58945,1.58992,503100001.0
2008-07-09 19:03:00,1.58986,1.58986,1.58931,1.58939,529700001.0
2008-07-09 19:04:00,1.58937,1.58952,1.58908,1.58935,614400001.0
2008-07-09 19:05:00,1.58953,1.59027,1.58953,1.59008,674300002.0
2008-07-09 19:06:00,1.58977,1.59002,1.58954,1.58954,526099999.0
2008-07-09 19:07:00,1.58955,1.58968,1.58932,1.58968,632900000.0
2008-07-09 19:08:00,1.58953,1.58977,1.58934,1.58949,519200001.0
2008-07-09 19:09:00,1.58936,1.58957,1.58907,1.58933,485000000.0
2008-07-09 19:10:00,1.58929,1.58958,1.58907,1.58922,553700003.0
2008-07-09 19:11:00,1.58943,1.58965,1.58936,1.58945,343899999.0
2008-07-09 19:12:00,1.58954,1.58954,1.58926,1.58942,515000000.0
2008-07-09 19:13:00,1.58937,1.58976,1.58934,1.58949,786700003.0
2008-07-09 19:14:00,1.58953,1.58967,1.58905,1.58913,651600002.0
2008-07-09 19:15:00,1.58902,1.5893,1.58888,1.58897,488700000.0
2008-07-09 19:16:00,1.58903,1.58949,1.58903,1.5893,310400001.0
2008-07-09 19:17:00,1.58937,1.58984,1.58937,1.58961,450100000.0
2008-07-09 19:18:00,1.58958,1.58958,1.58903,1.58911,430600000.0
2008-07-09 19:19:00,1.58909,1.58952,1.58909,1.58922,303800002.0
2008-07-09 19:20:00,1.58946,1.58962,1.5892,1.58929,530500003.0
2008-07-09 19:21:00,1.58953,1.58971,1.58941,1.5895,327300000.0
2008-07-09 19:22:00,1.58952,1.58972,1.58928,1.58928,366700000.0
2008-07-09 19:23:00,1.58933,1.58949,1.58905,1.58916,370100000.0
2008-07-09 19:24:00,1.58917,1.5892,1.58899,1.58902,508800001.0
2008-07-09 19:25:00,1.58915,1.58945,1.58908,1.58911,665400002.0
2008-07-09 19:26:00,1.58903,1.58905,1.58881,1.58885,270400000.0
2008-07-09 19:27:00,1.58882,1.5889,1.58862,1.58885,318700001.0
2008-07-09 19:28:00,1.58919,1.58934,1.58899,1.58915,289700001.0
2008-07-09 19:29:00,1.58908,1.58913,1.5888,1.58882,399300001.0
2008-07-09 19:30:00,1.58878,1.589,1.58866,1.58889,420600000.0
2008-07-09 19:31:00,1.58889,1.58889,1.58857,1.58857,533500001.0
2008-07-09 19:32:00,1.58857,1.58872,1.58838,1.58872,360500002.0
2008-07-09 19:33:00,1.58873,1.58877,1.58861,1.58861,348200001.0
2008-07-09 19:34:00,1.58863,1.58883,1.5885,1.58851,595200000.0
2008-07-09 19:35:00,1.58855,1.58876,1.58845,1.58845,441100001.0
2008-07-09 19:36:00,1.58853,1.58896,1.58853,1.58894,252400001.0
2008-07-09 19:37:00,1.58908,1.58923,1.58895,1.58902,352700002.0
2008-07-09 19:38:00,1.58895,1.58921,1.58883,1.58883,453600002.0
2008-07-09 19:39:00,1.58881,1.589,1.5888,1.589,231800000.0
2008-07-09 19:40:00,1.5891,1.58935,1.58904,1.58935,299700001.0
2008-07-09 19:41:00,1.58932,1.58934,1.58915,1.58933,183100000.0
2008-07-09 19:42:00,1.5892,1.58921,1.58892,1.58919,253300001.0
2008-07-09 19:43:00,1.58922,1.5895,1.58914,1.58938,257900001.0
2008-07-09 19:44:00,1.58939,1.58939,1.58919,1.58926,278400000.0
2008-07-09 19:45:00,1.58936,1.58948,1.58936,1.58941,91500000.0
2008-07-09 19:46:00,1.58942,1.58954,1.58935,1.58938,262200002.0
2008-07-09 19:47:00,1.58936,1.58943,1.5892,1.58936,414100000.0
2008-07-09 19:48:00,1.58936,1.58956,1.58926,1.58949,251700000.0
2008-07-09 19:49:00,1.58945,1.58959,1.58916,1.58934,548500000.0
2008-07-09 19:50:00,1.58932,1.58952,1.58914,1.58935,488300002.0
2008-07-09 19:51:00,1.58907,1.58917,1.58895,1.58898,448500001.0
2008-07-09 19:52:00,1.58883,1.58909,1.58883,1.58904,469600000.0
2008-07-09 19:53:00,1.58921,1.58946,1.58909,1.58937,672300000.0
2008-07-09 19:54:00,1.58918,1.58918,1.58871,1.5888,282600000.0
2008-07-09 19:55:00,1.58878,1.58878,1.58847,1.58851,395200000.0
2008-07-09 19:56:00,1.58846,1.58873,1.5884,1.5886,438500002.0
2008-07-09 19:57:00,1.58859,1.58889,1.58859,1.58887,282700001.0
2008-07-09 19:58:00,1.58896,1.58937,1.58884,1.58884,492400000.0
2008-07-09 19:59:00,1.58887,1.58898,1.58872,1.58896,376700000.0
2008-07-09 20:00:00,1.58893,1.58901,1.58876,1.58876,465300000.0
2008-07-09 20:01:00,1.58877,1.589,1.58872,1.58892,642600001.0
2008-07-09 20:02:00,1.58887,1.58925,1.58885,1.58907,561900002.0
2008-07-09 20:03:00,1.58911,1.58933,1.589,1.58927,650600000.0
2008-07-09 20:04:00,1.5892,1.58927,1.5888,1.5888,391500001.0
2008-07-09 20:05:00,1.58891,1.58901,1.58879,1.58894,322600001.0
2008-07-09 20:06:00,1.58889,1.58944,1.58889,1.58944,558900003.0
2008-07-09 20:07:00,1.58919,1.58941,1.58909,1.58909,417100001.0
2008-07-09 20:08:00,1.58909,1.58909,1.58876,1.58902,630200001.0
2008-07-09 20:09:00,1.58899,1.58908,1.58868,1.58885,674800000.0
2008-07-09 20:10:00,1.58882,1.58882,1.58841,1.58844,680400002.0
2008-07-09 20:11:00,1.58828,1.58847,1.58804,1.5882,734200002.0
2008-07-09 20:12:00,1.58794,1.58822,1.58775,1.5879,699900000.0
2008-07-09 20:13:00,1.58783,1.58812,1.58781,1.58796,502300001.0
2008-07-09 20:14:00,1.58799,1.58828,1.58799,1.5881,362000002.0
2008-07-09 20:15:00,1.58824,1.58847,1.58823,1.58833,420600000.0
2008-07-09 20:16:00,1.58834,1.58845,1.58814,1.58822,224200001.0
2008-07-09 20:17:00,1.58819,1.5883,1.58791,1.58796,285300002.0
2008-07-09 20:18:00,1.58796,1.58811,1.58788,1.58797,603400002.0
2008-07-09 20:19:00,1.58803,1.58821,1.58785,1.58807,371800002.0
2008-07-09 20:20:00,1.58834,1.58902,1.58834,1.58902,390600000.0
2008-07-09 20:21:00,1.58899,1.58899,1.58843,1.58878,75300001.0
2008-07-09 20:22:00,1.5889,1.58924,1.58882,1.58924,201500000.0
2008-07-09 20:23:00,1.58905,1.58905,1.58877,1.58886,393600000.0
2008-07-09 20:24:00,1.58885,1.58902,1.58858,1.58858,251800000.0
2008-07-09 20:25:00,1.58863,1.58863,1.58836,1.58843,265100000.0
2008-07-09 20:26:00,1.58851,1.58895,1.58851,1.58895,355600000.0
2008-07-09 20:27:00,1.58903,1.5892,1.58893,1.5892,447199999.0
2008-07-09 20:28:00,1.58938,1.58942,1.58917,1.58917,263200001.0
2008-07-09 20:29:00,1.58911,1.58921,1.58898,1.58901,525800000.0
2008-07-09 20:30:00,1.58896,1.58912,1.58876,1.58876,233200000.0
2008-07-09 20:31:00,1.58884,1.58884,1.58852,1.58873,269800000.0
2008-07-09 20:32:00,1.58871,1.58876,1.58844,1.58866,148600000.0
2008-07-09 20:33:00,1.5888,1.58905,1.58868,1.58873,273200000.0
2008-07-09 20:34:00,1.58873,1.58873,1.58851,1.58869,340200001.0
2008-07-09 20:35:00,1.58852,1.5888,1.58849,1.58873,282000000.0
2008-07-09 20:36:00,1.58891,1.58929,1.58886,1.58916,457100002.0
2008-07-09 20:37:00,1.58924,1.58939,1.58918,1.58937,347100001.0
2008-07-09 20:38:00,1.58948,1.58949,1.58927,1.58931,250800000.0
2008-07-09 20:39:00,1.58953,1.58989,1.58951,1.58989,416700000.0
2008-07-09 20:40:00,1.58982,1.58998,1.58963,1.58975,285300000.0
2008-07-09 20:41:00,1.58984,1.58994,1.58955,1.58955,441400001.0
2008-07-09 20:42:00,1.58949,1.58975,1.58941,1.58964,224000001.0
2008-07-09 20:43:00,1.58959,1.58959,1.58942,1.58942,174000000.0
2008-07-09 20:44:00,1.58954,1.58981,1.5894,1.5894,264499999.0
2008-07-09 20:45:00,1.58963,1.58986,1.58955,1.58974,509300001.0
2008-07-09 20:46:00,1.58986,1.59003,1.58981,1.58986,241400001.0
2008-07-09 20:47:00,1.59012,1.59035,1.59005,1.59008,262900000.0
2008-07-09 20:48:00,1.59022,1.59025,1.59004,1.59007,378400001.0
2008-07-09 20:49:00,1.59004,1.59025,1.59,1.59021,403800000.0
2008-07-09 20:50:00,1.59015,1.59026,1.59007,1.59013,203700001.0
2008-07-09 20:51:00,1.59029,1.59054,1.59021,1.59043,254200000.0
2008-07-09 20:52:00,1.59035,1.59045,1.59019,1.59045,181100000.0
2008-07-09 20:53:00,1.59048,1.59048,1.59027,1.59043,192600001.0
2008-07-09 20:54:00,1.5906,1.5906,1.59035,1.59056,125400000.0
2008-07-09 20:55:00,1.59073,1.59101,1.59066,1.59075,307000000.0
2008-07-09 20:56:00,1.59081,1.59136,1.59081,1.59123,149200000.0
2008-07-09 20:57:00,1.59132,1.59161,1.5912,1.59141,430300000.0
2008-07-09 20:58:00,1.5914,1.5917,1.5912,1.59139,299200000.0
2008-07-09 20:59:00,1.59129,1.59171,1.59122,1.59122,124400001.0
2008-07-09 21:00:00,1.59105,1.59131,1.59099,1.59127,328600000.0
2008-07-09 21:01:00,1.59133,1.59147,1.59128,1.59138,280800000.0
2008-07-09 21:02:00,1.59143,1.59151,1.59143,1.59149,73800000.0
2008-07-09 21:03:00,1.59141,1.59142,1.59114,1.59131,250800000.0
2008-07-09 21:04:00,1.59106,1.59123,1.59095,1.59116,365700004.0
2008-07-09 21:05:00,1.5912,1.59196,1.5912,1.5918,468200000.0
2008-07-09 21:06:00,1.5917,1.59174,1.591,1.591,206900000.0
2008-07-09 21:07:00,1.59085,1.59105,1.59085,1.5909,178600000.0
2008-07-09 21:08:00,1.59083,1.59131,1.59082,1.59131,244000001.0
2008-07-09 21:09:00,1.59136,1.59152,1.59128,1.59152,357899999.0
2008-07-09 21:10:00,1.59155,1.59209,1.59136,1.59137,264100001.0
2008-07-09 21:11:00,1.59133,1.59172,1.59133,1.59158,396300002.0
2008-07-09 21:12:00,1.59154,1.59154,1.59118,1.59128,220600000.0
2008-07-09 21:13:00,1.59125,1.59137,1.5911,1.5913,200200000.0
2008-07-09 21:14:00,1.59133,1.59133,1.59108,1.59108,276200002.0
2008-07-09 21:15:00,1.59122,1.5915,1.59122,1.59148,280800001.0
2008-07-09 21:16:00,1.5916,1.59167,1.59154,1.59158,152700000.0
2008-07-09 21:17:00,1.59145,1.59154,1.59116,1.59121,280800002.0
2008-07-09 21:18:00,1.59112,1.59114,1.59095,1.59104,138400000.0
2008-07-09 21:19:00,1.59102,1.59105,1.59087,1.59095,153900000.0
2008-07-09 21:20:00,1.59096,1.59096,1.59073,1.59084,56000000.0
2008-07-09 21:21:00,1.59095,1.59122,1.59091,1.59096,135500000.0
2008-07-09 21:22:00,1.59094,1.59106,1.59085,1.59085,218300000.0
2008-07-09 21:23:00,1.59061,1.5908,1.59043,1.59056,85700000.0
2008-07-09 21:24:00,1.59054,1.59087,1.59053,1.59069,132100001.0
2008-07-09 21:25:00,1.59072,1.59114,1.59072,1.59108,226300000.0
2008-07-09 21:26:00,1.59119,1.59139,1.59115,1.59115,281500003.0
2008-07-09 21:27:00,1.59111,1.5912,1.59111,1.59113,156800001.0
2008-07-09 21:28:00,1.59101,1.59108,1.59086,1.59089,152600000.0
2008-07-09 21:29:00,1.5908,1.59083,1.59054,1.59054,403300000.0
2008-07-09 21:30:00,1.59072,1.59096,1.59069,1.59084,94200000.0
2008-07-09 21:31:00,1.59082,1.59114,1.59082,1.59105,329700000.0
2008-07-09 21:32:00,1.59108,1.5912,1.59102,1.59107,299200001.0
2008-07-09 21:33:00,1.59099,1.59107,1.59083,1.59088,285700000.0
2008-07-09 21:34:00,1.59086,1.59086,1.59058,1.59058,221900001.0
2008-07-09 21:35:00,1.59069,1.59074,1.59044,1.59045,303400000.0
2008-07-09 21:36:00,1.59048,1.59055,1.59032,1.59053,292700000.0
2008-07-09 21:37:00,1.59054,1.59071,1.59043,1.59048,263100000.0
2008-07-09 21:38:00,1.59044,1.59049,1.59028,1.59041,279800001.0
2008-07-09 21:39:00,1.58983,1.59014,1.58979,1.58992,268800000.0
2008-07-09 21:40:00,1.58998,1.59017,1.58992,1.58998,187300000.0
2008-07-09 21:41:00,1.59009,1.59031,1.59,1.59,249500001.0
2008-07-09 21:42:00,1.58987,1.58997,1.58975,1.58975,165300001.0
2008-07-09 21:43:00,1.58992,1.59021,1.58992,1.59021,275900000.0
2008-07-09 21:44:00,1.59036,1.59066,1.59034,1.59053,171700001.0
2008-07-09 21:45:00,1.5906,1.5909,1.59055,1.5909,367600001.0
2008-07-09 21:46:00,1.59088,1.59113,1.5908,1.59092,295500000.0
2008-07-09 21:47:00,1.59091,1.59092,1.59034,1.59041,290300001.0
2008-07-09 21:48:00,1.59027,1.59043,1.5901,1.59027,497200003.0
2008-07-09 21:49:00,1.59025,1.5904,1.5902,1.59028,305700000.0
2008-07-09 21:50:00,1.59018,1.59061,1.59009,1.59009,370100000.0
2008-07-09 21:51:00,1.59014,1.59036,1.59011,1.59014,532000002.0
2008-07-09 21:52:00,1.59014,1.59033,1.59006,1.59033,343700000.0
2008-07-09 21:53:00,1.59029,1.59033,1.59015,1.59017,76200000.0
2008-07-09 21:54:00,1.59005,1.59022,1.58993,1.58997,442600000.0
2008-07-09 21:55:00,1.58995,1.58997,1.58988,1.5899,150200000.0
2008-07-09 21:56:00,1.58994,1.59014,1.58992,1.59002,257900000.0
2008-07-09 21:57:00,1.59002,1.59026,1.58998,1.59005,296900000.0
2008-07-09 21:58:00,1.58998,1.59016,1.58997,1.5901,159299999.0
2008-07-09 21:59:00,1.59,1.59032,1.59,1.59032,222900000.0
2008-07-09 22:00:00,1.5903,1.59034,1.59019,1.59023,90500000.0
2008-07-09 22:01:00,1.59001,1.59009,1.58985,1.58988,156600000.0
2008-07-09 22:02:00,1.58992,1.59002,1.58984,1.58996,144300000.0
2008-07-09 22:03:00,1.59003,1.59052,1.59003,1.5902,144800000.0
2008-07-09 22:04:00,1.59019,1.59032,1.59002,1.59032,234500001.0
2008-07-09 22:05:00,1.59017,1.59019,1.58988,1.59007,198700000.0
2008-07-09 22:06:00,1.59015,1.5905,1.59004,1.59038,126200000.0
2008-07-09 22:07:00,1.59045,1.59045,1.59003,1.59014,160500000.0
2008-07-09 22:08:00,1.59019,1.59033,1.59006,1.59006,204200001.0
2008-07-09 22:09:00,1.5901,1.59036,1.58998,1.58999,275700001.0
2008-07-09 22:10:00,1.58999,1.59039,1.58999,1.59013,184600000.0
2008-07-09 22:11:00,1.59006,1.59028,1.58994,1.59004,253800000.0
2008-07-09 22:12:00,1.59016,1.59029,1.59007,1.59029,196900000.0
2008-07-09 22:13:00,1.59041,1.59089,1.59036,1.59071,166600000.0
2008-07-09 22:14:00,1.59095,1.59154,1.59095,1.59126,131400000.0
2008-07-09 22:15:00,1.59146,1.59164,1.59109,1.5911,121000000.0
2008-07-09 22:16:00,1.59097,1.59104,1.59084,1.59095,84900000.0
2008-07-09 22:17:00,1.59088,1.59136,1.59088,1.59136,204300000.0
2008-07-09 22:18:00,1.59177,1.59193,1.59172,1.59193,117800001.0
2008-07-09 22:19:00,1.59167,1.5917,1.59129,1.59151,186500001.0
2008-07-09 22:20:00,1.59141,1.59155,1.5912,1.59154,158000002.0
2008-07-09 22:21:00,1.59154,1.59154,1.59102,1.5911,120400000.0
2008-07-09 22:22:00,1.59131,1.59145,1.59129,1.59136,242800001.0
2008-07-09 22:23:00,1.59105,1.59126,1.59102,1.59109,181800001.0
2008-07-09 22:24:00,1.59124,1.59167,1.59117,1.59118,334100001.0
2008-07-09 22:25:00,1.59118,1.59162,1.59118,1.59126,221700001.0
2008-07-09 22:26:00,1.59135,1.59186,1.59135,1.59183,262600000.0
2008-07-09 22:27:00,1.59197,1.59222,1.59187,1.59187,209700001.0
2008-07-09 22:28:00,1.59168,1.592,1.59156,1.59161,50400000.0
2008-07-09 22:29:00,1.59184,1.59188,1.5916,1.59163,173000000.0
2008-07-09 22:30:00,1.59162,1.59183,1.59151,1.59172,279200000.0
2008-07-09 22:31:00,1.59165,1.5917,1.59121,1.59151,215600000.0
2008-07-09 22:32:00,1.59154,1.59168,1.59129,1.59155,203600000.0
2008-07-09 22:33:00,1.59132,1.59132,1.59114,1.59116,104600001.0
2008-07-09 22:34:00,1.59108,1.59157,1.59105,1.5911,232300001.0
2008-07-09 22:35:00,1.5911,1.59116,1.59101,1.59113,156700000.0
2008-07-09 22:36:00,1.59114,1.59115,1.59101,1.59105,182100000.0
2008-07-09 22:37:00,1.59105,1.59107,1.59086,1.59098,233300000.0
2008-07-09 22:38:00,1.59112,1.5915,1.59105,1.59111,297700001.0
2008-07-09 22:39:00,1.59105,1.5911,1.59087,1.59101,237500001.0
2008-07-09 22:40:00,1.59088,1.59111,1.5907,1.59079,247400000.0
2008-07-09 22:41:00,1.59092,1.59102,1.59077,1.59102,250800000.0
2008-07-09 22:42:00,1.59109,1.59131,1.59101,1.59107,155500000.0
2008-07-09 22:43:00,1.59105,1.59115,1.59096,1.59112,183700000.0
2008-07-09 22:44:00,1.59108,1.59117,1.59105,1.59111,180200001.0
2008-07-09 22:45:00,1.59117,1.59122,1.59086,1.59092,268300000.0
2008-07-09 22:46:00,1.59108,1.59143,1.59108,1.59112,173400002.0
2008-07-09 22:47:00,1.5911,1.5912,1.59109,1.59111,120900000.0
2008-07-09 22:48:00,1.59105,1.59116,1.5907,1.59076,103400000.0
2008-07-09 22:49:00,1.59083,1.59092,1.59072,1.59074,233000000.0
2008-07-09 22:50:00,1.59075,1.59099,1.5906,1.5906,193100000.0
2008-07-09 22:51:00,1.59065,1.59112,1.59065,1.5909,423200001.0
2008-07-09 22:52:00,1.59095,1.59147,1.59091,1.59133,282100000.0
2008-07-09 22:53:00,1.59142,1.59149,1.59132,1.59138,128700000.0
2008-07-09 22:54:00,1.59133,1.59135,1.59119,1.59129,197900002.0
2008-07-09 22:55:00,1.5913,1.59136,1.59126,1.59133,283200000.0
2008-07-09 22:56:00,1.59134,1.5916,1.59126,1.59129,165000000.0
2008-07-09 22:57:00,1.59126,1.59157,1.59126,1.59152,232000000.0
2008-07-09 22:58:00,1.59172,1.59178,1.59134,1.59146,47300000.0
2008-07-09 22:59:00,1.59164,1.59186,1.59147,1.59174,163200001.0
2008-07-09 23:00:00,1.59161,1.59182,1.59155,1.59155,99000000.0
2008-07-09 23:01:00,1.59152,1.59186,1.59141,1.59149,23200000.0
2008-07-09 23:02:00,1.59161,1.59193,1.59132,1.59156,44400000.0
2008-07-09 23:03:00,1.59155,1.59155,1.59095,1.59095,50900000.0
2008-07-09 23:04:00,1.59183,1.59183,1.59073,1.59073,29600000.0
2008-07-09 23:05:00,1.59076,1.59166,1.59076,1.59166,39000000.0
2008-07-09 23:06:00,1.59165,1.59165,1.59077,1.59125,34200000.0
2008-07-09 23:07:00,1.59137,1.59154,1.59111,1.59111,34800000.0
2008-07-09 23:08:00,1.59107,1.59112,1.59104,1.59104,42500000.0
2008-07-09 23:09:00,1.59045,1.59128,1.59045,1.59122,43600000.0
2008-07-09 23:10:00,1.59113,1.59166,1.59113,1.59137,83200000.0
2008-07-09 23:11:00,1.59156,1.59156,1.59136,1.59136,54000000.0
2008-07-09 23:12:00,1.59157,1.59162,1.59105,1.59115,78000000.0
2008-07-09 23:13:00,1.59125,1.59182,1.59113,1.59113,53100000.0
2008-07-09 23:14:00,1.59112,1.59167,1.59112,1.59124,44000000.0
2008-07-09 23:15:00,1.59141,1.59154,1.59103,1.59103,36300000.0
2008-07-09 23:16:00,1.59099,1.59133,1.59099,1.59133,59200000.0
2008-07-09 23:17:00,1.5914,1.59146,1.59128,1.59128,68100000.0
2008-07-09 23:18:00,1.5915,1.59159,1.59128,1.59131,42600000.0
2008-07-09 23:19:00,1.5916,1.5916,1.59126,1.59126,37200000.0
2008-07-09 23:20:00,1.59132,1.59148,1.59127,1.59128,64200000.0
2008-07-09 23:21:00,1.59143,1.59159,1.59142,1.59159,57000000.0
2008-07-09 23:22:00,1.59165,1.59194,1.59141,1.59166,137700000.0
2008-07-09 23:23:00,1.59167,1.59176,1.59092,1.59143,177200000.0
2008-07-09 23:24:00,1.5912,1.59141,1.59112,1.59112,55700000.0
2008-07-09 23:25:00,1.59164,1.59174,1.59162,1.59166,44800000.0
2008-07-09 23:26:00,1.5913,1.59149,1.5913,1.59136,19600000.0
2008-07-09 23:27:00,1.59156,1.59172,1.59156,1.59172,30700000.0
2008-07-09 23:28:00,1.59172,1.59196,1.59159,1.59159,23000000.0
2008-07-09 23:29:00,1.59189,1.59195,1.5914,1.59144,79200000.0
2008-07-09 23:30:00,1.59149,1.59178,1.59125,1.59133,73200000.0
2008-07-09 23:31:00,1.59153,1.5919,1.59153,1.59155,62100000.0
2008-07-09 23:32:00,1.59186,1.59196,1.59177,1.59177,73300000.0
2008-07-09 23:33:00,1.59182,1.59197,1.59169,1.59176,94800000.0
2008-07-09 23:34:00,1.59193,1.59217,1.5916,1.59177,161100000.0
2008-07-09 23:35:00,1.59157,1.59173,1.59157,1.59165,143900000.0
2008-07-09 23:36:00,1.59169,1.59171,1.59161,1.59161,40900000.0
2008-07-09 23:37:00,1.59155,1.59155,1.59141,1.59141,16400000.0
2008-07-09 23:38:00,1.59143,1.59151,1.59136,1.59136,65500000.0
2008-07-09 23:39:00,1.59135,1.59161,1.59134,1.59157,178100000.0
2008-07-09 23:40:00,1.59164,1.59166,1.59156,1.59159,46200000.0
2008-07-09 23:41:00,1.59168,1.59191,1.59155,1.59157,166800001.0
2008-07-09 23:42:00,1.59155,1.59166,1.59155,1.59157,36200000.0
2008-07-09 23:43:00,1.59167,1.5922,1.59163,1.59213,86200001.0
2008-07-09 23:44:00,1.59226,1.59265,1.59223,1.59235,73400000.0
2008-07-09 23:45:00,1.59246,1.59266,1.59198,1.59266,74000000.0
2008-07-09 23:46:00,1.59219,1.59226,1.59197,1.59218,75600000.0
2008-07-09 23:47:00,1.59223,1.59224,1.59213,1.59213,80200000.0
2008-07-09 23:48:00,1.59239,1.59275,1.59225,1.59236,56000001.0
2008-07-09 23:49:00,1.59236,1.59244,1.59216,1.59244,103800000.0
2008-07-09 23:50:00,1.5925,1.5926,1.59234,1.59245,23000000.0
2008-07-09 23:51:00,1.59226,1.59238,1.59209,1.59209,49000000.0
2008-07-09 23:52:00,1.59226,1.59231,1.59206,1.59228,157800000.0
2008-07-09 23:53:00,1.59214,1.59214,1.59167,1.59167,154500001.0
2008-07-09 23:54:00,1.59237,1.59237,1.59132,1.59138,231200001.0
2008-07-09 23:55:00,1.59168,1.59183,1.59166,1.59178,161100002.0
2008-07-09 23:56:00,1.59171,1.59191,1.59148,1.59162,98600000.0
2008-07-09 23:57:00,1.59188,1.59233,1.59188,1.59205,127800001.0
2008-07-09 23:58:00,1.59167,1.59174,1.59134,1.59147,152600000.0
2008-07-09 23:59:00,1.59153,1.59171,1.59149,1.59163,56100000.0
2008-07-10 00:00:00,1.59166,1.59181,1.59151,1.59153,121400001.0
2008-07-10 00:01:00,1.59118,1.59196,1.59118,1.59123,239100000.0
2008-07-10 00:02:00,1.59146,1.59161,1.59145,1.59147,150300000.0
2008-07-10 00:03:00,1.59149,1.59173,1.59146,1.59146,218000000.0
2008-07-10 00:04:00,1.59148,1.59164,1.59142,1.59153,127200000.0
2008-07-10 00:05:00,1.59147,1.59152,1.59144,1.59147,39400001.0
2008-07-10 00:06:00,1.59136,1.59136,1.59101,1.59119,55200000.0
2008-07-10 00:07:00,1.59128,1.59154,1.59122,1.59142,84100000.0
2008-07-10 00:08:00,1.59137,1.59155,1.59137,1.59155,50500000.0
2008-07-10 00:09:00,1.59143,1.59172,1.5914,1.59165,110000000.0
2008-07-10 00:10:00,1.5914,1.59175,1.5914,1.59175,35400000.0
2008-07-10 00:11:00,1.59177,1.59209,1.59173,1.59183,31800000.0
2008-07-10 00:12:00,1.59155,1.59155,1.5914,1.5914,32800000.0
2008-07-10 00:13:00,1.5914,1.59157,1.5914,1.59157,49600000.0
2008-07-10 00:14:00,1.59208,1.59208,1.59177,1.59185,39400000.0
2008-07-10 00:15:00,1.59165,1.5917,1.59155,1.59157,34200000.0
2008-07-10 00:16:00,1.59165,1.5918,1.59165,1.59173,30600000.0
2008-07-10 00:17:00,1.5917,1.59176,1.59164,1.59166,98200000.0
2008-07-10 00:18:00,1.59165,1.59165,1.59152,1.59152,58900000.0
2008-07-10 00:19:00,1.59151,1.59151,1.59095,1.59107,131200000.0
2008-07-10 00:20:00,1.59105,1.59115,1.59102,1.5911,63800000.0
2008-07-10 00:21:00,1.59115,1.59125,1.59105,1.59115,39300000.0
2008-07-10 00:22:00,1.59132,1.59136,1.59096,1.59136,43800000.0
2008-07-10 00:23:00,1.5915,1.59158,1.59101,1.5912,98200000.0
2008-07-10 00:24:00,1.59112,1.59138,1.59107,1.59125,81800001.0
2008-07-10 00:25:00,1.59115,1.59143,1.59103,1.59107,53100000.0
2008-07-10 00:26:00,1.59112,1.59115,1.59105,1.59105,34500000.0
2008-07-10 00:27:00,1.591,1.59113,1.59097,1.59113,58400000.0
2008-07-10 00:28:00,1.59134,1.59134,1.59098,1.59098,23200000.0
2008-07-10 00:29:00,1.59105,1.59107,1.59087,1.59106,84600001.0
2008-07-10 00:30:00,1.59102,1.59105,1.59094,1.59105,37800000.0
2008-07-10 00:31:00,1.59104,1.59124,1.59095,1.59095,58000000.0
2008-07-10 00:32:00,1.59112,1.59117,1.591,1.59102,103500000.0
2008-07-10 00:33:00,1.5909,1.59116,1.5909,1.59116,165300001.0
2008-07-10 00:34:00,1.59127,1.59158,1.59121,1.59158,30400000.0
2008-07-10 00:35:00,1.59109,1.59118,1.59109,1.59118,43200000.0
2008-07-10 00:36:00,1.59115,1.59121,1.59107,1.59107,69800001.0
2008-07-10 00:37:00,1.59111,1.59111,1.59094,1.59103,63600000.0
2008-07-10 00:38:00,1.59099,1.59099,1.59092,1.59092,25000000.0
2008-07-10 00:39:00,1.59119,1.59119,1.59059,1.59067,54700000.0
2008-07-10 00:40:00,1.59101,1.59135,1.59094,1.59122,40200000.0
2008-07-10 00:41:00,1.59115,1.59115,1.59084,1.59115,39800001.0
2008-07-10 00:42:00,1.59119,1.59119,1.59071,1.59112,46500000.0
2008-07-10 00:43:00,1.59117,1.59122,1.59082,1.59106,31800000.0
2008-07-10 00:44:00,1.59112,1.59129,1.59088,1.59088,25400000.0
2008-07-10 00:45:00,1.59115,1.59125,1.5908,1.59105,39600000.0
2008-07-10 00:46:00,1.59113,1.59115,1.59069,1.59069,34600000.0
2008-07-10 00:47:00,1.59083,1.59088,1.59048,1.59059,29900000.0
2008-07-10 00:48:00,1.59065,1.59065,1.5906,1.59062,25600000.0
2008-07-10 00:49:00,1.59087,1.59087,1.59029,1.59029,36700000.0
2008-07-10 00:50:00,1.59081,1.59092,1.59047,1.59077,52000000.0
2008-07-10 00:51:00,1.59045,1.59085,1.59035,1.59085,58900000.0
2008-07-10 00:52:00,1.59098,1.59122,1.5907,1.5907,78300000.0
2008-07-10 00:53:00,1.59034,1.59039,1.59021,1.59039,63400000.0
2008-07-10 00:54:00,1.59034,1.59047,1.59034,1.59046,61600001.0
2008-07-10 00:55:00,1.59087,1.59095,1.59048,1.59057,58100001.0
2008-07-10 00:56:00,1.59059,1.59092,1.59058,1.59092,49600000.0
2008-07-10 00:57:00,1.5912,1.59121,1.5911,1.59111,52400000.0
2008-07-10 00:58:00,1.59098,1.59098,1.5906,1.59073,50300000.0
2008-07-10 00:59:00,1.59055,1.59063,1.59029,1.59046,127900000.0
2008-07-10 01:00:00,1.59051,1.59093,1.5905,1.59071,46400000.0
2008-07-10 01:01:00,1.59092,1.59106,1.59091,1.59092,53800000.0
2008-07-10 01:02:00,1.59091,1.59095,1.59089,1.59089,39400000.0
2008-07-10 01:03:00,1.59098,1.59112,1.59096,1.59112,66900000.0
2008-07-10 01:04:00,1.59145,1.59145,1.59096,1.59119,35200000.0
2008-07-10 01:05:00,1.59136,1.59147,1.59082,1.59131,35800000.0
2008-07-10 01:06:00,1.59131,1.59179,1.59131,1.59162,23400000.0
2008-07-10 01:07:00,1.59111,1.59118,1.59108,1.59109,53000000.0
2008-07-10 01:08:00,1.59111,1.59128,1.59098,1.59111,134300000.0
2008-07-10 01:09:00,1.59156,1.5916,1.59108,1.59143,99200000.0
2008-07-10 01:10:00,1.59127,1.59172,1.59122,1.59134,67800001.0
2008-07-10 01:11:00,1.59124,1.59134,1.59105,1.59123,118900000.0
2008-07-10 01:12:00,1.59121,1.59121,1.59049,1.59063,161000000.0
2008-07-10 01:13:00,1.59064,1.59074,1.59054,1.59055,167000001.0
2008-07-10 01:14:00,1.59061,1.59081,1.5905,1.59061,87700000.0
2008-07-10 01:15:00,1.59075,1.59129,1.59065,1.59113,100600000.0
2008-07-10 01:16:00,1.59105,1.59108,1.59099,1.59107,20600000.0
2008-07-10 01:17:00,1.59112,1.59141,1.59112,1.59141,33000000.0
2008-07-10 01:18:00,1.5914,1.59157,1.5914,1.59142,30400000.0
2008-07-10 01:19:00,1.59157,1.5916,1.59142,1.59152,44800000.0
2008-07-10 01:20:00,1.59105,1.59112,1.591,1.59104,33700000.0
2008-07-10 01:21:00,1.59092,1.59104,1.59091,1.59092,50600000.0
2008-07-10 01:22:00,1.59088,1.59098,1.59088,1.59091,111300001.0
2008-07-10 01:23:00,1.59131,1.59143,1.59058,1.59129,198600000.0
2008-07-10 01:24:00,1.59143,1.59143,1.59092,1.5913,79100000.0
2008-07-10 01:25:00,1.59119,1.59133,1.59061,1.59072,76100000.0
2008-07-10 01:26:00,1.59082,1.59092,1.59075,1.59082,179900000.0
2008-07-10 01:27:00,1.59115,1.59129,1.59096,1.59114,150600001.0
2008-07-10 01:28:00,1.59096,1.59132,1.59096,1.59104,43600000.0
2008-07-10 01:29:00,1.59104,1.59132,1.59093,1.59132,20700000.0
2008-07-10 01:30:00,1.59132,1.59153,1.59115,1.59153,66500001.0
2008-07-10 01:31:00,1.59133,1.59143,1.59123,1.59126,46600000.0
2008-07-10 01:32:00,1.5912,1.59137,1.5911,1.59137,62000000.0
2008-07-10 01:33:00,1.59149,1.59175,1.5912,1.59125,75400000.0
2008-07-10 01:34:00,1.5913,1.59147,1.59116,1.5912,109300000.0
2008-07-10 01:35:00,1.59141,1.59141,1.59116,1.59123,18800000.0
2008-07-10 01:36:00,1.59132,1.59149,1.59132,1.59149,53800001.0
2008-07-10 01:37:00,1.59113,1.5912,1.59111,1.59116,28400000.0
2008-07-10 01:38:00,1.59136,1.59136,1.59106,1.59113,45800000.0
2008-07-10 01:39:00,1.59093,1.59104,1.59068,1.59074,24400000.0
2008-07-10 01:40:00,1.59043,1.59084,1.59041,1.59058,47400000.0
2008-07-10 01:41:00,1.59055,1.59072,1.59006,1.59059,47000000.0
2008-07-10 01:42:00,1.59033,1.59084,1.59011,1.59032,216700000.0
2008-07-10 01:43:00,1.59022,1.59067,1.59015,1.5903,214700000.0
2008-07-10 01:44:00,1.59037,1.5904,1.59014,1.59032,235000000.0
2008-07-10 01:45:00,1.59032,1.59047,1.59017,1.59036,153700001.0
2008-07-10 01:46:00,1.5905,1.5905,1.59023,1.59023,34000000.0
2008-07-10 01:47:00,1.59014,1.59014,1.58998,1.59001,48200000.0
2008-07-10 01:48:00,1.58997,1.58997,1.58977,1.58977,38600000.0
2008-07-10 01:49:00,1.58968,1.59002,1.58958,1.58958,145700000.0
2008-07-10 01:50:00,1.59001,1.59014,1.58974,1.59001,152100001.0
2008-07-10 01:51:00,1.58989,1.58996,1.58985,1.58985,53000000.0
2008-07-10 01:52:00,1.58978,1.58989,1.58948,1.58986,177700000.0
2008-07-10 01:53:00,1.58986,1.58991,1.58953,1.58971,85700000.0
2008-07-10 01:54:00,1.58968,1.58968,1.58956,1.58958,60200000.0
2008-07-10 01:55:00,1.58956,1.58976,1.58956,1.58967,65200001.0
2008-07-10 01:56:00,1.58969,1.58975,1.58958,1.58971,99800001.0
2008-07-10 01:57:00,1.58954,1.58956,1.58917,1.58918,84800000.0
2008-07-10 01:58:00,1.58929,1.58933,1.58907,1.58907,130200000.0
2008-07-10 01:59:00,1.58907,1.58923,1.58906,1.58923,76800000.0
2008-07-10 02:00:00,1.5897,1.5897,1.58947,1.58947,44600000.0
2008-07-10 02:01:00,1.58918,1.5895,1.5891,1.5894,30400000.0
2008-07-10 02:02:00,1.58898,1.58904,1.58815,1.58815,59800001.0
2008-07-10 02:03:00,1.58814,1.58814,1.58782,1.58789,57900000.0
2008-07-10 02:04:00,1.58778,1.58828,1.58778,1.58794,43600000.0
2008-07-10 02:05:00,1.58794,1.58814,1.58794,1.58806,33000000.0
2008-07-10 02:06:00,1.58813,1.58822,1.5881,1.58822,51000000.0
2008-07-10 02:07:00,1.58799,1.58818,1.58799,1.58808,41400000.0
2008-07-10 02:08:00,1.58793,1.58806,1.58791,1.58806,23000000.0
2008-07-10 02:09:00,1.58798,1.58803,1.58757,1.5879,27600000.0
2008-07-10 02:10:00,1.58801,1.58819,1.58756,1.58806,22200000.0
2008-07-10 02:11:00,1.5876,1.58812,1.5876,1.58812,40000000.0
2008-07-10 02:12:00,1.58808,1.58846,1.58807,1.58839,31000000.0
2008-07-10 02:13:00,1.58859,1.58918,1.58852,1.58905,30600000.0
2008-07-10 02:14:00,1.58918,1.58918,1.58893,1.58902,16900000.0
2008-07-10 02:15:00,1.589,1.58922,1.58872,1.58922,35200000.0
2008-07-10 02:16:00,1.58934,1.58934,1.58903,1.5891,16200000.0
2008-07-10 02:17:00,1.58928,1.58939,1.58913,1.5893,49800000.0
2008-07-10 02:18:00,1.58918,1.5893,1.589,1.58917,48800000.0
2008-07-10 02:19:00,1.58927,1.58931,1.58919,1.58926,79400000.0
2008-07-10 02:20:00,1.58933,1.58942,1.58918,1.58942,30600000.0
2008-07-10 02:21:00,1.58919,1.5895,1.58919,1.5895,23200000.0
2008-07-10 02:22:00,1.58947,1.58958,1.58907,1.58933,44400000.0
2008-07-10 02:23:00,1.58943,1.58958,1.58943,1.58943,44400000.0
2008-07-10 02:24:00,1.58924,1.58965,1.58924,1.58955,35000000.0
2008-07-10 02:25:00,1.58958,1.58972,1.58921,1.5896,29000000.0
2008-07-10 02:26:00,1.58958,1.58983,1.58958,1.58983,17400000.0
2008-07-10 02:27:00,1.58973,1.58988,1.58958,1.58968,32200000.0
2008-07-10 02:28:00,1.58979,1.58982,1.58955,1.58962,40000000.0
2008-07-10 02:29:00,1.58986,1.58996,1.58953,1.58993,45500000.0
2008-07-10 02:30:00,1.5899,1.58997,1.5898,1.58997,33000000.0
2008-07-10 02:31:00,1.58992,1.58999,1.58959,1.58984,42400000.0
2008-07-10 02:32:00,1.58989,1.58993,1.58967,1.58993,38000000.0
2008-07-10 02:33:00,1.58986,1.59008,1.5898,1.5898,28400000.0
2008-07-10 02:34:00,1.58973,1.58986,1.58946,1.58981,64400001.0
2008-07-10 02:35:00,1.58991,1.59007,1.58974,1.59007,32800000.0
2008-07-10 02:36:00,1.58979,1.59014,1.58979,1.59007,35800000.0
2008-07-10 02:37:00,1.59009,1.59038,1.58995,1.59034,39300000.0
2008-07-10 02:38:00,1.59029,1.59056,1.59016,1.59016,42000000.0
2008-07-10 02:39:00,1.59027,1.59032,1.58939,1.58998,47400000.0
2008-07-10 02:40:00,1.58991,1.59026,1.58986,1.59017,47600000.0
2008-07-10 02:41:00,1.59029,1.59029,1.58989,1.59028,39000000.0
2008-07-10 02:42:00,1.5901,1.59015,1.58996,1.5901,28200000.0
2008-07-10 02:43:00,1.59009,1.59056,1.59009,1.5905,41600000.0
2008-07-10 02:44:00,1.59063,1.59075,1.5904,1.59068,35400000.0
2008-07-10 02:45:00,1.59066,1.59075,1.59049,1.5906,34900000.0
2008-07-10 02:46:00,1.59075,1.59087,1.59057,1.59087,46200000.0
2008-07-10 02:47:00,1.59068,1.59079,1.59038,1.59061,20400000.0
2008-07-10 02:48:00,1.59073,1.59073,1.59054,1.59054,49000001.0
2008-07-10 02:49:00,1.59049,1.59063,1.59026,1.59044,26000000.0
2008-07-10 02:50:00,1.59046,1.59054,1.59031,1.59054,25600000.0
2008-07-10 02:51:00,1.59009,1.59057,1.59009,1.59057,21200000.0
2008-07-10 02:52:00,1.59055,1.59063,1.5904,1.59058,36100000.0
2008-07-10 02:53:00,1.59048,1.59056,1.59028,1.59055,53000000.0
2008-07-10 02:54:00,1.59048,1.59061,1.59041,1.59053,35200000.0
2008-07-10 02:55:00,1.5906,1.59078,1.5906,1.59065,34800000.0
2008-07-10 02:56:00,1.59072,1.59072,1.59037,1.59052,36200000.0
2008-07-10 02:57:00,1.59006,1.59052,1.59006,1.59052,41700000.0
2008-07-10 02:58:00,1.59054,1.59054,1.59016,1.59037,32800000.0
2008-07-10 02:59:00,1.59049,1.59071,1.59048,1.59063,42700000.0
2008-07-10 03:00:00,1.59057,1.59058,1.59036,1.59058,39700000.0
2008-07-10 03:01:00,1.59045,1.5906,1.59031,1.5906,35800000.0
2008-07-10 03:02:00,1.59032,1.59062,1.59032,1.59062,40500000.0
2008-07-10 03:03:00,1.59065,1.59068,1.59048,1.59063,37400000.0
2008-07-10 03:04:00,1.59061,1.59082,1.59035,1.59035,45200000.0
2008-07-10 03:05:00,1.59083,1.59083,1.59045,1.59045,32400000.0
2008-07-10 03:06:00,1.59079,1.59094,1.59073,1.59075,43900000.0
2008-07-10 03:07:00,1.59097,1.59097,1.59077,1.59082,33700000.0
2008-07-10 03:08:00,1.59104,1.59109,1.5909,1.59103,43600000.0
2008-07-10 03:09:00,1.59119,1.59119,1.59058,1.59058,34000000.0
2008-07-10 03:10:00,1.59079,1.59086,1.59058,1.59084,37400000.0
2008-07-10 03:11:00,1.59084,1.59119,1.59068,1.59068,42200000.0
2008-07-10 03:12:00,1.59085,1.59092,1.59067,1.59071,29200000.0
2008-07-10 03:13:00,1.59077,1.59077,1.59059,1.59069,37800000.0
2008-07-10 03:14:00,1.5905,1.59072,1.5904,1.59072,34900000.0
2008-07-10 03:15:00,1.59047,1.59063,1.59041,1.59063,30600000.0
2008-07-10 03:16:00,1.59065,1.59065,1.59013,1.59053,34700000.0
2008-07-10 03:17:00,1.59053,1.59053,1.5904,1.59053,49300000.0
2008-07-10 03:18:00,1.59022,1.59047,1.59002,1.59002,25600000.0
2008-07-10 03:19:00,1.58961,1.58978,1.58956,1.58968,26000000.0
2008-07-10 03:20:00,1.58984,1.5901,1.58974,1.5899,49800000.0
2008-07-10 03:21:00,1.58988,1.58988,1.58957,1.58965,32800000.0
2008-07-10 03:22:00,1.58961,1.58973,1.58956,1.58963,32600000.0
2008-07-10 03:23:00,1.58942,1.58962,1.58939,1.58962,33200000.0
2008-07-10 03:24:00,1.58972,1.58977,1.58957,1.58977,24700000.0
2008-07-10 03:25:00,1.58963,1.5898,1.58945,1.5898,25800000.0
2008-07-10 03:26:00,1.58977,1.5898,1.58953,1.5898,74499998.0
2008-07-10 03:27:00,1.58957,1.58984,1.58957,1.58962,30800000.0
2008-07-10 03:28:00,1.58965,1.58974,1.58964,1.58967,24400000.0
2008-07-10 03:29:00,1.58966,1.58976,1.58936,1.58936,33600000.0
2008-07-10 03:30:00,1.58973,1.59035,1.58973,1.5902,46800001.0
2008-07-10 03:31:00,1.59057,1.59079,1.59045,1.59074,69200000.0
2008-07-10 03:32:00,1.59069,1.59069,1.59043,1.59069,41400000.0
2008-07-10 03:33:00,1.59079,1.59097,1.59066,1.59097,30200000.0
2008-07-10 03:34:00,1.59122,1.59131,1.59076,1.59106,48800000.0
2008-07-10 03:35:00,1.59157,1.59157,1.59143,1.59143,21000000.0
2008-07-10 03:36:00,1.59141,1.59158,1.591,1.59136,37200000.0
2008-07-10 03:37:00,1.59121,1.59146,1.59082,1.59085,36700000.0
2008-07-10 03:38:00,1.59078,1.59115,1.59078,1.591,45800001.0
2008-07-10 03:39:00,1.59077,1.59119,1.59077,1.59119,43400000.0
2008-07-10 03:40:00,1.59142,1.59163,1.59142,1.59155,24400000.0
2008-07-10 03:41:00,1.59157,1.59174,1.59143,1.5917,24400000.0
2008-07-10 03:42:00,1.59161,1.59173,1.59154,1.59167,35600000.0
2008-07-10 03:43:00,1.59164,1.59164,1.59124,1.59163,46800000.0
2008-07-10 03:44:00,1.59146,1.59172,1.59146,1.59157,23000000.0
2008-07-10 03:45:00,1.59168,1.59168,1.59101,1.59101,40200000.0
2008-07-10 03:46:00,1.59077,1.59077,1.59022,1.5907,45900000.0
2008-07-10 03:47:00,1.59063,1.59111,1.59063,1.59111,31600000.0
2008-07-10 03:48:00,1.59092,1.59109,1.59092,1.59095,59700000.0
2008-07-10 03:49:00,1.59073,1.59078,1.59049,1.59078,41400000.0
2008-07-10 03:50:00,1.59079,1.59099,1.59055,1.59087,59000001.0
2008-07-10 03:51:00,1.59103,1.59117,1.59087,1.59093,53500001.0
2008-07-10 03:52:00,1.59079,1.59079,1.59054,1.59063,32800000.0
2008-07-10 03:53:00,1.5906,1.59066,1.59039,1.59039,39800000.0
2008-07-10 03:54:00,1.59061,1.59086,1.59043,1.59086,44800000.0
2008-07-10 03:55:00,1.59082,1.59082,1.59061,1.59061,28300000.0
2008-07-10 03:56:00,1.59058,1.59073,1.59053,1.59063,37100000.0
2008-07-10 03:57:00,1.59068,1.59077,1.59017,1.59066,39300000.0
2008-07-10 03:58:00,1.59066,1.59066,1.5903,1.5903,44000000.0
2008-07-10 03:59:00,1.59036,1.59055,1.5903,1.5905,37600000.0
2008-07-10 04:00:00,1.59066,1.59104,1.59066,1.59085,35000000.0
2008-07-10 04:01:00,1.59081,1.59085,1.59041,1.5907,31500000.0
2008-07-10 04:02:00,1.5908,1.59085,1.59072,1.59072,38600001.0
2008-07-10 04:03:00,1.59066,1.59103,1.59055,1.59103,45700000.0
2008-07-10 04:04:00,1.59108,1.59108,1.59073,1.59073,30500000.0
2008-07-10 04:05:00,1.59033,1.59103,1.59033,1.59098,21000000.0
2008-07-10 04:06:00,1.59098,1.59108,1.59078,1.59108,32600000.0
2008-07-10 04:07:00,1.5909,1.59111,1.59066,1.59111,30200000.0
2008-07-10 04:08:00,1.591,1.59117,1.59084,1.59117,36200000.0
2008-07-10 04:09:00,1.59112,1.59126,1.59092,1.59123,39800000.0
2008-07-10 04:10:00,1.59132,1.59153,1.59109,1.59153,28000000.0
2008-07-10 04:11:00,1.59147,1.59149,1.59136,1.59145,22000000.0
2008-07-10 04:12:00,1.5915,1.5915,1.59132,1.59145,21000000.0
2008-07-10 04:13:00,1.5915,1.59155,1.59097,1.59145,49000001.0
2008-07-10 04:14:00,1.5913,1.59148,1.591,1.59121,37600000.0
2008-07-10 04:15:00,1.59115,1.59121,1.591,1.59108,33800000.0
2008-07-10 04:16:00,1.59107,1.59125,1.5907,1.59125,28200000.0
2008-07-10 04:17:00,1.59117,1.5912,1.59094,1.59114,36300000.0
2008-07-10 04:18:00,1.5906,1.59127,1.5906,1.59096,46600000.0
2008-07-10 04:19:00,1.5909,1.59132,1.5909,1.59132,25700000.0
2008-07-10 04:20:00,1.59106,1.59106,1.59091,1.59096,30200000.0
2008-07-10 04:21:00,1.59114,1.59121,1.59101,1.59108,55000001.0
2008-07-10 04:22:00,1.59106,1.59108,1.59098,1.59098,25800000.0
2008-07-10 04:23:00,1.5912,1.59128,1.59113,1.59123,26800000.0
2008-07-10 04:24:00,1.59114,1.59136,1.59114,1.59136,28200000.0
2008-07-10 04:25:00,1.59136,1.59136,1.5909,1.59093,47800000.0
2008-07-10 04:26:00,1.59107,1.59115,1.59099,1.59115,32800000.0
2008-07-10 04:27:00,1.59121,1.59142,1.5911,1.59116,40000000.0
2008-07-10 04:28:00,1.59141,1.59143,1.59105,1.59143,39400001.0
2008-07-10 04:29:00,1.59132,1.59132,1.59101,1.59127,54200000.0
2008-07-10 04:30:00,1.59113,1.59133,1.59091,1.59109,32200000.0
2008-07-10 04:31:00,1.59086,1.59116,1.59086,1.59101,48400000.0
2008-07-10 04:32:00,1.59102,1.59112,1.59095,1.59095,35400000.0
2008-07-10 04:33:00,1.59113,1.59118,1.59092,1.59108,30200000.0
2008-07-10 04:34:00,1.59112,1.59123,1.59102,1.59115,22200000.0
2008-07-10 04:35:00,1.59112,1.59128,1.591,1.59113,33400000.0
2008-07-10 04:36:00,1.59135,1.59135,1.59108,1.59108,25800000.0
2008-07-10 04:37:00,1.59118,1.59126,1.59088,1.59108,39900000.0
2008-07-10 04:38:00,1.59105,1.59131,1.59105,1.59131,30200000.0
2008-07-10 04:39:00,1.59109,1.59124,1.59076,1.59124,38900000.0
2008-07-10 04:40:00,1.59113,1.59125,1.59105,1.59107,27000000.0
2008-07-10 04:41:00,1.59104,1.59124,1.59078,1.59121,50800001.0
2008-07-10 04:42:00,1.59109,1.59121,1.59106,1.5911,37300000.0
2008-07-10 04:43:00,1.59105,1.59115,1.59095,1.59112,27000000.0
2008-07-10 04:44:00,1.59103,1.59116,1.59048,1.59106,49200000.0
2008-07-10 04:45:00,1.59106,1.59113,1.59096,1.59111,30900000.0
2008-07-10 04:46:00,1.59094,1.59116,1.59044,1.59044,26400000.0
2008-07-10 04:47:00,1.59097,1.5911,1.59097,1.59105,38200000.0
2008-07-10 04:48:00,1.59098,1.59105,1.5909,1.59105,55300000.0
2008-07-10 04:49:00,1.59078,1.59109,1.59068,1.59097,9200000.0
2008-07-10 04:50:00,1.59095,1.59118,1.5909,1.59095,47600000.0
2008-07-10 04:51:00,1.5909,1.59108,1.59082,1.59108,32600000.0
2008-07-10 04:52:00,1.59096,1.59102,1.5908,1.59091,16000000.0
2008-07-10 04:53:00,1.59089,1.59089,1.59071,1.59074,23800000.0
2008-07-10 04:54:00,1.59094,1.59094,1.59079,1.59082,29200000.0
2008-07-10 04:55:00,1.59112,1.59112,1.59078,1.5909,42400000.0
2008-07-10 04:56:00,1.59068,1.59099,1.59068,1.59099,38900000.0
2008-07-10 04:57:00,1.59087,1.59087,1.59074,1.59074,31500000.0
2008-07-10 04:58:00,1.59078,1.59114,1.59065,1.59114,48200000.0
2008-07-10 04:59:00,1.59109,1.59133,1.59109,1.59116,24400000.0
2008-07-10 05:00:00,1.59131,1.59138,1.59117,1.59135,42600000.0
2008-07-10 05:01:00,1.59121,1.59142,1.59121,1.59136,26800000.0
2008-07-10 05:02:00,1.59117,1.59154,1.59117,1.59149,55500000.0
2008-07-10 05:03:00,1.59151,1.59168,1.59151,1.59168,30900000.0
2008-07-10 05:04:00,1.59137,1.59162,1.59134,1.59162,44800000.0
2008-07-10 05:05:00,1.59148,1.59172,1.59148,1.59156,37600000.0
2008-07-10 05:06:00,1.59138,1.59146,1.59119,1.59136,47600000.0
2008-07-10 05:07:00,1.59126,1.59138,1.59109,1.59136,38200000.0
2008-07-10 05:08:00,1.59136,1.59144,1.59126,1.59136,22200000.0
2008-07-10 05:09:00,1.59139,1.59146,1.59116,1.59121,66200000.0
2008-07-10 05:10:00,1.59127,1.59153,1.59107,1.59136,51600001.0
2008-07-10 05:11:00,1.59149,1.59149,1.59102,1.59102,40700000.0
2008-07-10 05:12:00,1.59117,1.59135,1.59107,1.59135,37600000.0
2008-07-10 05:13:00,1.59133,1.59153,1.59128,1.59128,31400000.0
2008-07-10 05:14:00,1.59145,1.59149,1.59136,1.59143,24200000.0
2008-07-10 05:15:00,1.59152,1.59152,1.5913,1.59139,44800000.0
2008-07-10 05:16:00,1.59134,1.5915,1.59134,1.59142,34800000.0
2008-07-10 05:17:00,1.59128,1.59151,1.5912,1.5912,41600000.0
2008-07-10 05:18:00,1.59193,1.59193,1.59123,1.59123,23200000.0
2008-07-10 05:19:00,1.59091,1.59133,1.59091,1.59126,37200000.0
2008-07-10 05:20:00,1.59113,1.59127,1.59102,1.59118,27800000.0
2008-07-10 05:21:00,1.59133,1.59143,1.59124,1.59128,100700001.0
2008-07-10 05:22:00,1.59133,1.59136,1.59112,1.59131,34800000.0
2008-07-10 05:23:00,1.59078,1.59144,1.59078,1.59141,38400000.0
2008-07-10 05:24:00,1.59132,1.59154,1.59132,1.59154,39200000.0
2008-07-10 05:25:00,1.59162,1.59183,1.59142,1.59174,64800001.0
2008-07-10 05:26:00,1.59184,1.59184,1.59158,1.59158,28200000.0
2008-07-10 05:27:00,1.59147,1.59147,1.59131,1.59131,21000000.0
2008-07-10 05:28:00,1.59142,1.59142,1.59076,1.59076,25600000.0
2008-07-10 05:29:00,1.59126,1.59132,1.59106,1.59111,33800000.0
2008-07-10 05:30:00,1.59099,1.59104,1.59076,1.59096,31400000.0
2008-07-10 05:31:00,1.591,1.59111,1.59084,1.59086,41700000.0
2008-07-10 05:32:00,1.59091,1.5911,1.59058,1.59058,37600000.0
2008-07-10 05:33:00,1.59107,1.5911,1.59096,1.59096,39800000.0
2008-07-10 05:34:00,1.59118,1.59118,1.59096,1.59103,30200000.0
2008-07-10 05:35:00,1.59107,1.59117,1.59091,1.59108,30600000.0
2008-07-10 05:36:00,1.59089,1.59119,1.59089,1.59098,20600000.0
2008-07-10 05:37:00,1.59105,1.59109,1.59083,1.59098,54900000.0
2008-07-10 05:38:00,1.59086,1.59101,1.59061,1.59071,47200000.0
2008-07-10 05:39:00,1.59071,1.59102,1.59056,1.59096,28900000.0
2008-07-10 05:40:00,1.59096,1.59105,1.5908,1.5908,45200000.0
2008-07-10 05:41:00,1.59086,1.5909,1.5905,1.5909,36800000.0
2008-07-10 05:42:00,1.59074,1.59091,1.59069,1.5909,28200000.0
2008-07-10 05:43:00,1.59069,1.59102,1.59069,1.59094,51400000.0
2008-07-10 05:44:00,1.59112,1.59123,1.59097,1.59108,42600000.0
2008-07-10 05:45:00,1.591,1.59119,1.59071,1.59071,51600000.0
2008-07-10 05:46:00,1.59088,1.5909,1.59077,1.59077,56500000.0
2008-07-10 05:47:00,1.59086,1.59087,1.5907,1.5908,45800000.0
2008-07-10 05:48:00,1.59069,1.59093,1.59069,1.59083,36400000.0
2008-07-10 05:49:00,1.59102,1.59123,1.59095,1.59102,32600000.0
2008-07-10 05:50:00,1.59094,1.59111,1.59073,1.59101,39200000.0
2008-07-10 05:51:00,1.59086,1.591,1.5905,1.5905,30200000.0
2008-07-10 05:52:00,1.5911,1.5914,1.5911,1.59113,30500000.0
2008-07-10 05:53:00,1.59084,1.5913,1.59084,1.5913,48100000.0
2008-07-10 05:54:00,1.59132,1.59132,1.59109,1.59126,30600000.0
2008-07-10 05:55:00,1.59116,1.59139,1.59109,1.59139,30800000.0
2008-07-10 05:56:00,1.59136,1.59151,1.59124,1.59124,21200000.0
2008-07-10 05:57:00,1.59122,1.59145,1.59122,1.59127,36800000.0
2008-07-10 05:58:00,1.59135,1.59152,1.59125,1.59127,30000000.0
2008-07-10 05:59:00,1.59144,1.59149,1.59138,1.59142,51800000.0
2008-07-10 06:00:00,1.59124,1.59144,1.59115,1.5913,37800000.0
2008-07-10 06:01:00,1.59115,1.59138,1.59115,1.59138,49400000.0
2008-07-10 06:02:00,1.59123,1.59124,1.59085,1.59116,42200000.0
2008-07-10 06:03:00,1.59102,1.59115,1.59093,1.59093,35000000.0
2008-07-10 06:04:00,1.5906,1.59089,1.59049,1.59086,42000000.0
2008-07-10 06:05:00,1.59101,1.5912,1.5909,1.5909,42100000.0
2008-07-10 06:06:00,1.59088,1.5911,1.59088,1.59108,48200001.0
2008-07-10 06:07:00,1.59116,1.59126,1.59099,1.59106,30200000.0
2008-07-10 06:08:00,1.59121,1.59124,1.59103,1.59116,24600000.0
2008-07-10 06:09:00,1.59109,1.59116,1.59101,1.59103,31800000.0
2008-07-10 06:10:00,1.59075,1.59075,1.59057,1.59071,27800000.0
2008-07-10 06:11:00,1.59106,1.59126,1.59098,1.59098,34600000.0
2008-07-10 06:12:00,1.59103,1.59117,1.59093,1.591,32800000.0
2008-07-10 06:13:00,1.59102,1.59124,1.59093,1.59113,39200000.0
2008-07-10 06:14:00,1.5912,1.59126,1.59086,1.59116,42500000.0
2008-07-10 06:15:00,1.59091,1.59114,1.59087,1.59094,18600000.0
2008-07-10 06:16:00,1.59103,1.59104,1.59055,1.5907,20800000.0
2008-07-10 06:17:00,1.59049,1.59083,1.59049,1.59073,28700000.0
2008-07-10 06:18:00,1.59072,1.59085,1.59061,1.59071,39800000.0
2008-07-10 06:19:00,1.59065,1.59078,1.59057,1.59057,36200000.0
2008-07-10 06:20:00,1.5907,1.59075,1.59052,1.59052,26800000.0
2008-07-10 06:21:00,1.59061,1.59073,1.5906,1.59067,43800000.0
2008-07-10 06:22:00,1.59077,1.59077,1.59032,1.59053,32800000.0
2008-07-10 06:23:00,1.59057,1.59064,1.59022,1.59064,34500000.0
2008-07-10 06:24:00,1.59056,1.59056,1.59011,1.59039,30400000.0
2008-07-10 06:25:00,1.59045,1.59056,1.59042,1.59054,37400000.0
2008-07-10 06:26:00,1.59054,1.59068,1.59039,1.5906,32800000.0
2008-07-10 06:27:00,1.59053,1.59066,1.59047,1.59066,47600000.0
2008-07-10 06:28:00,1.59065,1.59072,1.59056,1.59072,46600001.0
2008-07-10 06:29:00,1.59073,1.59073,1.59039,1.59047,47500000.0
2008-07-10 06:30:00,1.5906,1.59062,1.59035,1.59047,36800000.0
2008-07-10 06:31:00,1.59044,1.59065,1.59044,1.59049,25400000.0
2008-07-10 06:32:00,1.5906,1.59074,1.5905,1.59061,38700000.0
2008-07-10 06:33:00,1.59046,1.59066,1.59045,1.59065,33000000.0
2008-07-10 06:34:00,1.59043,1.59085,1.59043,1.59065,51800000.0
2008-07-10 06:35:00,1.5906,1.59088,1.59043,1.59055,35000000.0
2008-07-10 06:36:00,1.59075,1.59088,1.59037,1.5908,51600000.0
2008-07-10 06:37:00,1.59079,1.59111,1.59059,1.59059,32400000.0
2008-07-10 06:38:00,1.59095,1.59112,1.5909,1.5909,34000000.0
2008-07-10 06:39:00,1.5909,1.59112,1.59081,1.59081,30200000.0
2008-07-10 06:40:00,1.59083,1.59105,1.59083,1.59085,26000000.0
2008-07-10 06:41:00,1.59083,1.59115,1.59048,1.59115,25800000.0
2008-07-10 06:42:00,1.59067,1.59112,1.59067,1.59112,42200000.0
2008-07-10 06:43:00,1.59127,1.59131,1.59082,1.59085,33200000.0
2008-07-10 06:44:00,1.5908,1.59098,1.5908,1.59087,31800000.0
2008-07-10 06:45:00,1.59084,1.5911,1.59084,1.59086,66300000.0
2008-07-10 06:46:00,1.59093,1.5911,1.59087,1.5909,46300000.0
2008-07-10 06:47:00,1.591,1.59111,1.59091,1.59104,39500000.0
2008-07-10 06:48:00,1.59098,1.5913,1.5909,1.59108,32600000.0
2008-07-10 06:49:00,1.59117,1.59127,1.59102,1.5912,40400001.0
2008-07-10 06:50:00,1.591,1.59105,1.59085,1.59085,30400000.0
2008-07-10 06:51:00,1.59096,1.59096,1.59072,1.5908,25200000.0
2008-07-10 06:52:00,1.59108,1.59108,1.59076,1.59102,35200001.0
2008-07-10 06:53:00,1.59102,1.59102,1.59071,1.59091,24200000.0
2008-07-10 06:54:00,1.59089,1.59119,1.59082,1.59082,54000000.0
2008-07-10 06:55:00,1.59105,1.59105,1.5909,1.59105,25700000.0
2008-07-10 06:56:00,1.59102,1.59114,1.59099,1.59107,25400000.0
2008-07-10 06:57:00,1.5912,1.59129,1.59082,1.59104,46800000.0
2008-07-10 06:58:00,1.59047,1.59104,1.59047,1.59102,39800001.0
2008-07-10 06:59:00,1.59085,1.59095,1.59055,1.59055,28000000.0
2008-07-10 07:00:00,1.59093,1.59097,1.5908,1.5908,46600000.0
2008-07-10 07:01:00,1.59085,1.59092,1.59073,1.59083,51700000.0
2008-07-10 07:02:00,1.59066,1.59083,1.59063,1.59063,46000000.0
2008-07-10 07:03:00,1.59075,1.59075,1.59058,1.59065,45200000.0
2008-07-10 07:04:00,1.59089,1.59098,1.59068,1.59074,23000000.0
2008-07-10 07:05:00,1.5907,1.5908,1.59047,1.59047,46600000.0
2008-07-10 07:06:00,1.59065,1.59085,1.59065,1.59085,57900000.0
2008-07-10 07:07:00,1.59085,1.59095,1.5907,1.59075,23400000.0
2008-07-10 07:08:00,1.59073,1.59083,1.59062,1.59063,27800000.0
2008-07-10 07:09:00,1.59085,1.59088,1.59076,1.59078,33000000.0
2008-07-10 07:10:00,1.59082,1.59085,1.59075,1.59075,23800000.0
2008-07-10 07:11:00,1.59076,1.59082,1.5906,1.59061,36700000.0
2008-07-10 07:12:00,1.5909,1.59108,1.5907,1.59077,43000000.0
2008-07-10 07:13:00,1.59094,1.59094,1.59074,1.59082,56900000.0
2008-07-10 07:14:00,1.59072,1.59072,1.59047,1.59055,28000000.0
2008-07-10 07:15:00,1.59055,1.59064,1.59027,1.59054,40400000.0
2008-07-10 07:16:00,1.59022,1.59072,1.59022,1.59072,36800000.0
2008-07-10 07:17:00,1.59069,1.59069,1.59021,1.5906,35800000.0
2008-07-10 07:18:00,1.59056,1.59056,1.59036,1.59036,17200000.0
2008-07-10 07:19:00,1.59059,1.5907,1.59037,1.59046,54500000.0
2008-07-10 07:20:00,1.59047,1.59068,1.59026,1.59037,44000000.0
2008-07-10 07:21:00,1.5903,1.59055,1.5903,1.5905,37200000.0
2008-07-10 07:22:00,1.59035,1.59044,1.59011,1.59022,87100000.0
2008-07-10 07:23:00,1.59018,1.5904,1.59016,1.59035,52700000.0
2008-07-10 07:24:00,1.59031,1.59049,1.59028,1.59044,34400000.0
2008-07-10 07:25:00,1.59061,1.59072,1.59037,1.59059,36400000.0
2008-07-10 07:26:00,1.59075,1.59095,1.59075,1.59088,37600000.0
2008-07-10 07:27:00,1.5907,1.59077,1.59031,1.59053,56200000.0
2008-07-10 07:28:00,1.59045,1.59061,1.59016,1.59047,41700000.0
2008-07-10 07:29:00,1.59064,1.59071,1.59045,1.59071,42200000.0
2008-07-10 07:30:00,1.59079,1.59086,1.59036,1.59083,39500000.0
2008-07-10 07:31:00,1.59081,1.59099,1.59071,1.59072,41100000.0
2008-07-10 07:32:00,1.59067,1.5909,1.59044,1.59087,49400000.0
2008-07-10 07:33:00,1.59077,1.59089,1.5905,1.5905,32200000.0
2008-07-10 07:34:00,1.59067,1.59094,1.59064,1.59094,37000000.0
2008-07-10 07:35:00,1.59065,1.59087,1.59065,1.59087,32600000.0
2008-07-10 07:36:00,1.59071,1.59076,1.59041,1.59059,35800000.0
2008-07-10 07:37:00,1.59069,1.59074,1.59055,1.59066,44200000.0
2008-07-10 07:38:00,1.59059,1.59084,1.59059,1.59081,45500000.0
2008-07-10 07:39:00,1.59058,1.59091,1.59058,1.59072,23400000.0
2008-07-10 07:40:00,1.59076,1.5908,1.5905,1.59075,32800000.0
2008-07-10 07:41:00,1.59064,1.5908,1.59055,1.59074,28000000.0
2008-07-10 07:42:00,1.59074,1.59091,1.59051,1.59087,46400000.0
2008-07-10 07:43:00,1.59081,1.59098,1.59065,1.59098,49000001.0
2008-07-10 07:44:00,1.59096,1.59097,1.5907,1.59089,42000000.0
2008-07-10 07:45:00,1.59072,1.59075,1.59002,1.59051,43800000.0
2008-07-10 07:46:00,1.59047,1.59062,1.59042,1.59062,30700000.0
2008-07-10 07:47:00,1.59061,1.59074,1.59029,1.5907,30500000.0
2008-07-10 07:48:00,1.5904,1.59059,1.59031,1.59059,22100000.0
2008-07-10 07:49:00,1.59062,1.59067,1.59025,1.59025,55900000.0
2008-07-10 07:50:00,1.59062,1.59067,1.5905,1.5905,37300000.0
2008-07-10 07:51:00,1.59042,1.59055,1.59018,1.59055,17200000.0
2008-07-10 07:52:00,1.59068,1.59094,1.59053,1.59064,42400000.0
2008-07-10 07:53:00,1.59073,1.5909,1.59064,1.59079,23200000.0
2008-07-10 07:54:00,1.59083,1.59093,1.59068,1.59073,35000000.0
2008-07-10 07:55:00,1.59091,1.59091,1.59053,1.59085,45300000.0
2008-07-10 07:56:00,1.59086,1.59125,1.59081,1.59125,33600000.0
2008-07-10 07:57:00,1.59114,1.59125,1.59101,1.59125,42300000.0
2008-07-10 07:58:00,1.59088,1.59115,1.59088,1.59115,34900000.0
2008-07-10 07:59:00,1.59071,1.59106,1.59071,1.59106,43100000.0
2008-07-10 08:00:00,1.59145,1.59182,1.59145,1.59171,42300000.0
2008-07-10 08:01:00,1.59137,1.59212,1.59137,1.59212,43700000.0
2008-07-10 08:02:00,1.59225,1.59226,1.59212,1.59225,38400000.0
2008-07-10 08:03:00,1.59219,1.59239,1.59204,1.59238,20000000.0
2008-07-10 08:04:00,1.59227,1.59258,1.59221,1.5924,40900000.0
2008-07-10 08:05:00,1.59208,1.59208,1.59174,1.59174,29400000.0
2008-07-10 08:06:00,1.5917,1.59196,1.5917,1.59183,42200000.0
2008-07-10 08:07:00,1.59173,1.59192,1.59167,1.59192,42000000.0
2008-07-10 08:08:00,1.59194,1.59194,1.59173,1.59173,51000000.0
2008-07-10 08:09:00,1.59201,1.59223,1.5919,1.59223,22300000.0
2008-07-10 08:10:00,1.59224,1.59224,1.592,1.592,33400000.0
2008-07-10 08:11:00,1.59219,1.5925,1.59216,1.5925,23800000.0
2008-07-10 08:12:00,1.59271,1.59271,1.5924,1.59245,32200000.0
2008-07-10 08:13:00,1.59219,1.59268,1.59219,1.59254,36200000.0
2008-07-10 08:14:00,1.59249,1.59261,1.59246,1.59257,33700000.0
2008-07-10 08:15:00,1.59272,1.59286,1.59267,1.59286,44700000.0
2008-07-10 08:16:00,1.59287,1.59287,1.59225,1.59262,32400000.0
2008-07-10 08:17:00,1.59256,1.59256,1.59202,1.59202,51800000.0
2008-07-10 08:18:00,1.59193,1.59199,1.59155,1.59199,36200000.0
2008-07-10 08:19:00,1.59195,1.59223,1.59175,1.59223,53200000.0
2008-07-10 08:20:00,1.59235,1.5927,1.59233,1.5927,33000000.0
2008-07-10 08:21:00,1.59264,1.59282,1.59234,1.59234,30000000.0
2008-07-10 08:22:00,1.59215,1.59255,1.59215,1.59237,34900000.0
2008-07-10 08:23:00,1.59242,1.59258,1.59228,1.5924,20000000.0
2008-07-10 08:24:00,1.59248,1.59253,1.5921,1.5924,40700000.0
2008-07-10 08:25:00,1.59251,1.59267,1.59244,1.59244,26400000.0
2008-07-10 08:26:00,1.59267,1.59273,1.5925,1.59268,35200000.0
2008-07-10 08:27:00,1.5927,1.5931,1.59262,1.59298,54800000.0
2008-07-10 08:28:00,1.59319,1.5936,1.59319,1.59337,40200000.0
2008-07-10 08:29:00,1.59321,1.59341,1.59317,1.59341,49000000.0
2008-07-10 08:30:00,1.59333,1.59333,1.5928,1.59309,30600000.0
2008-07-10 08:31:00,1.59318,1.59339,1.59307,1.59339,47100000.0
2008-07-10 08:32:00,1.59337,1.5934,1.59286,1.59312,82300002.0
2008-07-10 08:33:00,1.59335,1.59363,1.59325,1.59326,37500000.0
2008-07-10 08:34:00,1.59366,1.59418,1.59366,1.59416,23600000.0
2008-07-10 08:35:00,1.59416,1.59416,1.59359,1.59363,58400000.0
2008-07-10 08:36:00,1.59374,1.59375,1.59333,1.59361,47000000.0
2008-07-10 08:37:00,1.59359,1.59377,1.59343,1.59366,30000000.0
2008-07-10 08:38:00,1.59344,1.59361,1.59328,1.59328,37900000.0
2008-07-10 08:39:00,1.5935,1.5935,1.59276,1.59292,37200000.0
2008-07-10 08:40:00,1.59296,1.59317,1.59273,1.59273,40000000.0
2008-07-10 08:41:00,1.59285,1.59285,1.59246,1.59262,45600001.0
2008-07-10 08:42:00,1.59253,1.59263,1.59227,1.59245,36600000.0
2008-07-10 08:43:00,1.5924,1.59251,1.59222,1.59222,32600000.0
2008-07-10 08:44:00,1.59252,1.59261,1.5922,1.59247,41300000.0
2008-07-10 08:45:00,1.59241,1.59248,1.59187,1.59187,32500000.0
2008-07-10 08:46:00,1.59174,1.59186,1.59154,1.59186,34800000.0
2008-07-10 08:47:00,1.59188,1.59188,1.59155,1.59155,30600000.0
2008-07-10 08:48:00,1.5918,1.59188,1.59169,1.59171,35000000.0
2008-07-10 08:49:00,1.59123,1.59156,1.59123,1.59145,43400000.0
2008-07-10 08:50:00,1.59113,1.59135,1.59087,1.59135,25400000.0
2008-07-10 08:51:00,1.59151,1.59193,1.59148,1.59175,28000000.0
2008-07-10 08:52:00,1.59214,1.59232,1.59208,1.5921,30000000.0
2008-07-10 08:53:00,1.59205,1.59205,1.59156,1.59157,34300000.0
2008-07-10 08:54:00,1.59151,1.59166,1.59143,1.59157,24400000.0
2008-07-10 08:55:00,1.59185,1.59186,1.59159,1.5917,47200000.0
2008-07-10 08:56:00,1.59164,1.59184,1.59148,1.5918,34000000.0
2008-07-10 08:57:00,1.59201,1.59213,1.59198,1.59209,26000000.0
2008-07-10 08:58:00,1.59212,1.59219,1.5919,1.59215,32600000.0
2008-07-10 08:59:00,1.59199,1.5922,1.5918,1.59206,25400000.0
2008-07-10 09:00:00,1.59218,1.5922,1.59178,1.59212,45700000.0
2008-07-10 09:01:00,1.59201,1.59238,1.59201,1.59235,36400000.0
2008-07-10 09:02:00,1.59244,1.59254,1.59236,1.59236,32600000.0
2008-07-10 09:03:00,1.59197,1.59264,1.59197,1.59237,38100000.0
2008-07-10 09:04:00,1.5929,1.59309,1.59245,1.59258,21000000.0
2008-07-10 09:05:00,1.59277,1.59285,1.59245,1.59281,37700000.0
2008-07-10 09:06:00,1.59308,1.59334,1.59303,1.59303,40900000.0
2008-07-10 09:07:00,1.59283,1.59303,1.59277,1.59277,41400000.0
2008-07-10 09:08:00,1.59301,1.59337,1.59301,1.59333,39600000.0
2008-07-10 09:09:00,1.59349,1.59362,1.59321,1.59327,52200000.0
2008-07-10 09:10:00,1.59308,1.59326,1.59289,1.59326,31200001.0
2008-07-10 09:11:00,1.59315,1.59315,1.59262,1.59271,37600000.0
2008-07-10 09:12:00,1.5924,1.59268,1.59207,1.59268,26100000.0
2008-07-10 09:13:00,1.59234,1.59255,1.59232,1.59239,23800000.0
2008-07-10 09:14:00,1.59202,1.5922,1.5917,1.59209,29200000.0
2008-07-10 09:15:00,1.5921,1.59243,1.59194,1.59197,36300000.0
2008-07-10 09:16:00,1.59187,1.59236,1.59187,1.59219,18200000.0
2008-07-10 09:17:00,1.59245,1.59251,1.59224,1.59243,45600000.0
2008-07-10 09:18:00,1.59225,1.5923,1.59193,1.59225,36800000.0
2008-07-10 09:19:00,1.59185,1.59219,1.59177,1.59188,36800000.0
2008-07-10 09:20:00,1.59218,1.59218,1.5919,1.5919,48400000.0
2008-07-10 09:21:00,1.59201,1.59205,1.59172,1.59182,31600000.0
2008-07-10 09:22:00,1.59191,1.59263,1.59191,1.59263,25200000.0
2008-07-10 09:23:00,1.59253,1.59285,1.59252,1.59252,41600000.0
2008-07-10 09:24:00,1.59262,1.59277,1.5925,1.5926,32800000.0
2008-07-10 09:25:00,1.5925,1.59258,1.59239,1.59243,39900000.0
2008-07-10 09:26:00,1.59242,1.59261,1.5922,1.59261,48000000.0
2008-07-10 09:27:00,1.59248,1.59272,1.59221,1.59272,28000000.0
2008-07-10 09:28:00,1.59256,1.59256,1.59225,1.59232,30200000.0
2008-07-10 09:29:00,1.5922,1.59224,1.59192,1.5921,39200001.0
2008-07-10 09:30:00,1.59201,1.59226,1.5918,1.59226,39200000.0
2008-07-10 09:31:00,1.5922,1.59241,1.5922,1.59235,43600000.0
2008-07-10 09:32:00,1.59275,1.59298,1.59239,1.59286,30200000.0
2008-07-10 09:33:00,1.59319,1.59325,1.59302,1.59305,42800000.0
2008-07-10 09:34:00,1.59293,1.59293,1.59208,1.59263,28000000.0
2008-07-10 09:35:00,1.59262,1.59262,1.59229,1.59229,34200000.0
2008-07-10 09:36:00,1.5921,1.59227,1.5921,1.59215,37800000.0
2008-07-10 09:37:00,1.59218,1.59231,1.59215,1.59224,47600000.0
2008-07-10 09:38:00,1.59206,1.59206,1.59152,1.59161,66700000.0
2008-07-10 09:39:00,1.59145,1.59162,1.59118,1.59129,42300000.0
2008-07-10 09:40:00,1.59145,1.59171,1.59145,1.5916,28200000.0
2008-07-10 09:41:00,1.59159,1.59174,1.59145,1.5917,47200000.0
2008-07-10 09:42:00,1.59115,1.59129,1.59097,1.59117,51000001.0
2008-07-10 09:43:00,1.59116,1.59156,1.59116,1.59156,33200000.0
2008-07-10 09:44:00,1.59143,1.59143,1.5911,1.59117,33800000.0
2008-07-10 09:45:00,1.59121,1.59143,1.59082,1.59082,39400000.0
2008-07-10 09:46:00,1.59137,1.59169,1.59121,1.59164,32800000.0
2008-07-10 09:47:00,1.59167,1.59182,1.59164,1.5918,31800000.0
2008-07-10 09:48:00,1.59169,1.59169,1.59039,1.59054,37200000.0
2008-07-10 09:49:00,1.59045,1.59064,1.5903,1.59056,26700000.0
2008-07-10 09:50:00,1.5908,1.591,1.59065,1.59081,58600001.0
2008-07-10 09:51:00,1.59089,1.59094,1.59068,1.59089,49300000.0
2008-07-10 09:52:00,1.59072,1.59092,1.59057,1.59087,39500000.0
2008-07-10 09:53:00,1.5908,1.59107,1.59076,1.59083,25200000.0
2008-07-10 09:54:00,1.59087,1.59098,1.59082,1.59098,30200000.0
2008-07-10 09:55:00,1.59099,1.59123,1.59092,1.59108,37300000.0
2008-07-10 09:56:00,1.59076,1.59106,1.59076,1.59085,44800000.0
2008-07-10 09:57:00,1.59096,1.59098,1.59081,1.59081,40400000.0
2008-07-10 09:58:00,1.59074,1.59095,1.59054,1.59075,36900000.0
2008-07-10 09:59:00,1.59117,1.59248,1.59117,1.59248,39600000.0
2008-07-10 10:00:00,1.59226,1.5923,1.59185,1.59198,56000000.0
2008-07-10 10:01:00,1.59217,1.59235,1.59188,1.59226,54200000.0
2008-07-10 10:02:00,1.5924,1.59248,1.59175,1.59215,38100000.0
2008-07-10 10:03:00,1.59223,1.59239,1.59216,1.59216,30600000.0
2008-07-10 10:04:00,1.59235,1.59243,1.59175,1.59221,45800000.0
2008-07-10 10:05:00,1.59226,1.5925,1.59183,1.59217,43300000.0
2008-07-10 10:06:00,1.59218,1.59258,1.59213,1.59255,26400000.0
2008-07-10 10:07:00,1.59263,1.59277,1.59197,1.59236,22800000.0
2008-07-10 10:08:00,1.5922,1.59266,1.5922,1.59246,31800000.0
2008-07-10 10:09:00,1.59255,1.59262,1.59234,1.59262,42200000.0
2008-07-10 10:10:00,1.59265,1.59274,1.59232,1.59269,32200000.0
2008-07-10 10:11:00,1.59265,1.59265,1.59221,1.59255,38100000.0
2008-07-10 10:12:00,1.59253,1.59275,1.59243,1.59252,83300000.0
2008-07-10 10:13:00,1.59251,1.59265,1.59229,1.59257,49200000.0
2008-07-10 10:14:00,1.59266,1.59329,1.59266,1.59303,23400000.0
2008-07-10 10:15:00,1.59285,1.59305,1.59259,1.59259,39400000.0
2008-07-10 10:16:00,1.59243,1.59243,1.59209,1.59221,40200000.0
2008-07-10 10:17:00,1.59185,1.59197,1.59156,1.59193,31100000.0
2008-07-10 10:18:00,1.59218,1.59218,1.59199,1.59211,52700000.0
2008-07-10 10:19:00,1.59194,1.59194,1.59168,1.59168,43200001.0
2008-07-10 10:20:00,1.59174,1.59174,1.59149,1.59172,29000000.0
2008-07-10 10:21:00,1.59147,1.59182,1.59147,1.59154,59800001.0
2008-07-10 10:22:00,1.59147,1.59147,1.59033,1.59085,40800000.0
2008-07-10 10:23:00,1.59071,1.591,1.59065,1.59071,39400000.0
2008-07-10 10:24:00,1.59113,1.59165,1.59109,1.59165,39400001.0
2008-07-10 10:25:00,1.5919,1.59194,1.59152,1.59152,33500000.0
2008-07-10 10:26:00,1.5913,1.59156,1.59122,1.59134,43800000.0
2008-07-10 10:27:00,1.59109,1.59109,1.59055,1.59055,42000000.0
2008-07-10 10:28:00,1.59072,1.59096,1.59072,1.59091,40300000.0
2008-07-10 10:29:00,1.59102,1.59111,1.59069,1.59104,43200000.0
2008-07-10 10:30:00,1.59112,1.59148,1.59102,1.59136,45800000.0
2008-07-10 10:31:00,1.59141,1.59178,1.59134,1.59178,49100000.0
2008-07-10 10:32:00,1.59159,1.59184,1.59159,1.59172,37400000.0
2008-07-10 10:33:00,1.59155,1.59171,1.59143,1.59148,26400000.0
2008-07-10 10:34:00,1.59158,1.59159,1.59124,1.59124,55200000.0
2008-07-10 10:35:00,1.59119,1.59139,1.59098,1.5912,35200000.0
2008-07-10 10:36:00,1.59095,1.59095,1.59058,1.59058,40900001.0
2008-07-10 10:37:00,1.59067,1.59164,1.59067,1.59151,39600000.0
2008-07-10 10:38:00,1.59163,1.59171,1.59126,1.59142,59600000.0
2008-07-10 10:39:00,1.59112,1.59193,1.59112,1.59169,47600000.0
2008-07-10 10:40:00,1.5919,1.59195,1.59167,1.59169,21000000.0
2008-07-10 10:41:00,1.59171,1.59209,1.59171,1.5918,38500000.0
2008-07-10 10:42:00,1.59175,1.59184,1.59136,1.59159,44800000.0
2008-07-10 10:43:00,1.59137,1.5916,1.59105,1.59105,22000000.0
2008-07-10 10:44:00,1.59094,1.59122,1.59094,1.59122,38000000.0
2008-07-10 10:45:00,1.59099,1.59136,1.59084,1.59084,52400001.0
2008-07-10 10:46:00,1.59133,1.59134,1.59093,1.59095,30400000.0
2008-07-10 10:47:00,1.59107,1.59107,1.59077,1.59077,42600000.0
2008-07-10 10:48:00,1.59072,1.59091,1.59072,1.59091,26000000.0
2008-07-10 10:49:00,1.59084,1.59084,1.5904,1.59042,26000000.0
2008-07-10 10:50:00,1.59062,1.59068,1.59037,1.59045,37400000.0
2008-07-10 10:51:00,1.59036,1.59036,1.58979,1.58981,42600000.0
2008-07-10 10:52:00,1.58993,1.59025,1.58975,1.5902,30400000.0
2008-07-10 10:53:00,1.59049,1.59059,1.5904,1.59059,36700000.0
2008-07-10 10:54:00,1.59056,1.59056,1.58986,1.59037,37500000.0
2008-07-10 10:55:00,1.59046,1.59046,1.59012,1.59027,28500000.0
2008-07-10 10:56:00,1.59031,1.59031,1.58975,1.58993,47200000.0
2008-07-10 10:57:00,1.58998,1.59005,1.58978,1.58978,36900000.0
2008-07-10 10:58:00,1.58975,1.59038,1.58975,1.59022,38800000.0
2008-07-10 10:59:00,1.59046,1.59052,1.59012,1.59041,30800000.0
2008-07-10 11:00:00,1.59057,1.59068,1.5904,1.5904,39100000.0
2008-07-10 11:01:00,1.59029,1.59037,1.59019,1.59027,30400000.0
2008-07-10 11:02:00,1.59048,1.59048,1.58987,1.58991,49200001.0
2008-07-10 11:03:00,1.58993,1.58993,1.58958,1.58971,40000000.0
2008-07-10 11:04:00,1.58953,1.58953,1.58909,1.58951,28000000.0
2008-07-10 11:05:00,1.58939,1.58939,1.5892,1.58928,54400001.0
2008-07-10 11:06:00,1.58935,1.58976,1.58935,1.58961,60600000.0
2008-07-10 11:07:00,1.58973,1.58973,1.58942,1.58961,39000000.0
2008-07-10 11:08:00,1.58979,1.58981,1.58966,1.58981,43000001.0
2008-07-10 11:09:00,1.58989,1.59024,1.58989,1.59024,39800000.0
2008-07-10 11:10:00,1.59038,1.59054,1.59026,1.59042,36400000.0
2008-07-10 11:11:00,1.59044,1.59097,1.59044,1.59097,57500001.0
2008-07-10 11:12:00,1.59085,1.59101,1.5907,1.59089,42000000.0
2008-07-10 11:13:00,1.59075,1.59085,1.5906,1.59075,61400001.0
2008-07-10 11:14:00,1.59058,1.59083,1.59058,1.59083,28600000.0
2008-07-10 11:15:00,1.59106,1.59118,1.59092,1.59118,49600000.0
2008-07-10 11:16:00,1.59115,1.59115,1.59084,1.59091,46000000.0
2008-07-10 11:17:00,1.5909,1.59101,1.59086,1.59087,37200000.0
2008-07-10 11:18:00,1.59097,1.59111,1.59041,1.5909,36100000.0
2008-07-10 11:19:00,1.59069,1.59073,1.59035,1.59035,31500000.0
2008-07-10 11:20:00,1.59023,1.59035,1.59023,1.59027,33100000.0
2008-07-10 11:21:00,1.59044,1.59083,1.59043,1.59047,40800000.0
2008-07-10 11:22:00,1.59032,1.59036,1.5901,1.59022,49000000.0
2008-07-10 11:23:00,1.59029,1.59091,1.59019,1.59081,36900000.0
2008-07-10 11:24:00,1.59079,1.59079,1.59042,1.5905,43200000.0
2008-07-10 11:25:00,1.59039,1.59042,1.58991,1.59015,38200000.0
2008-07-10 11:26:00,1.58985,1.58991,1.5897,1.58991,35000000.0
2008-07-10 11:27:00,1.58993,1.59017,1.58956,1.59015,27200000.0
2008-07-10 11:28:00,1.59003,1.5902,1.58988,1.58988,49600000.0
2008-07-10 11:29:00,1.58974,1.58996,1.58973,1.58983,33800000.0
2008-07-10 11:30:00,1.58981,1.58986,1.58914,1.58928,34900000.0
2008-07-10 11:31:00,1.58931,1.58954,1.58931,1.58941,38300000.0
2008-07-10 11:32:00,1.58926,1.58931,1.58892,1.58892,25400000.0
2008-07-10 11:33:00,1.58892,1.58934,1.58892,1.58934,55800000.0
2008-07-10 11:34:00,1.58889,1.58958,1.5888,1.58958,35000001.0
2008-07-10 11:35:00,1.58966,1.58986,1.58964,1.58966,28200000.0
2008-07-10 11:36:00,1.58951,1.58951,1.58938,1.58946,39800000.0
2008-07-10 11:37:00,1.5894,1.58947,1.58921,1.58946,39700000.0
2008-07-10 11:38:00,1.58954,1.58969,1.58938,1.58969,46600000.0
2008-07-10 11:39:00,1.58965,1.58965,1.58936,1.58938,40700000.0
2008-07-10 11:40:00,1.58937,1.58953,1.58892,1.58924,35200000.0
2008-07-10 11:41:00,1.58904,1.58912,1.58895,1.589,37600000.0
2008-07-10 11:42:00,1.58901,1.58906,1.58888,1.58891,22600000.0
2008-07-10 11:43:00,1.58897,1.58907,1.58871,1.58884,25400000.0
2008-07-10 11:44:00,1.58881,1.58881,1.58856,1.58864,39500000.0
2008-07-10 11:45:00,1.58891,1.58903,1.58861,1.58903,63700001.0
2008-07-10 11:46:00,1.58906,1.58917,1.58887,1.58917,40000000.0
2008-07-10 11:47:00,1.58918,1.58928,1.58905,1.58908,31400000.0
2008-07-10 11:48:00,1.58918,1.58953,1.58918,1.58932,35200000.0
2008-07-10 11:49:00,1.58953,1.58969,1.58944,1.58946,26200000.0
2008-07-10 11:50:00,1.58936,1.58954,1.58923,1.58945,23000000.0
2008-07-10 11:51:00,1.58954,1.58971,1.58952,1.58955,45200000.0
2008-07-10 11:52:00,1.58936,1.5894,1.58927,1.5893,57000000.0
2008-07-10 11:53:00,1.5893,1.58978,1.5893,1.58978,51600001.0
2008-07-10 11:54:00,1.58996,1.58996,1.58973,1.58973,29200000.0
2008-07-10 11:55:00,1.58963,1.58997,1.58962,1.58968,23600000.0
2008-07-10 11:56:00,1.58967,1.58982,1.5892,1.5892,63200000.0
2008-07-10 11:57:00,1.5892,1.58924,1.5889,1.58909,28000000.0
2008-07-10 11:58:00,1.58904,1.58933,1.58899,1.58914,25800000.0
2008-07-10 11:59:00,1.5892,1.58926,1.58865,1.58892,25600000.0
2008-07-10 12:00:00,1.58895,1.58926,1.58895,1.58926,30600000.0
2008-07-10 12:01:00,1.58912,1.58924,1.58909,1.5892,40400000.0
2008-07-10 12:02:00,1.58926,1.58958,1.58918,1.58937,14800000.0
2008-07-10 12:03:00,1.58961,1.58987,1.58932,1.58932,34000000.0
2008-07-10 12:04:00,1.58956,1.58985,1.58954,1.5898,29000000.0
2008-07-10 12:05:00,1.5899,1.58994,1.58973,1.58989,57000001.0
2008-07-10 12:06:00,1.58969,1.58986,1.58946,1.58946,38200000.0
2008-07-10 12:07:00,1.58945,1.58952,1.58932,1.58943,39800000.0
2008-07-10 12:08:00,1.58949,1.58971,1.58943,1.58943,26000000.0
2008-07-10 12:09:00,1.58947,1.58965,1.58947,1.58953,42500000.0
2008-07-10 12:10:00,1.58972,1.58983,1.58961,1.58968,42100000.0
2008-07-10 12:11:00,1.58973,1.58981,1.58948,1.58958,22200000.0
2008-07-10 12:12:00,1.58962,1.58964,1.58933,1.58946,40800000.0
2008-07-10 12:13:00,1.58958,1.58973,1.58948,1.5897,30000000.0
2008-07-10 12:14:00,1.5897,1.58983,1.58949,1.58968,46000000.0
2008-07-10 12:15:00,1.58978,1.58984,1.58943,1.58984,33900000.0
2008-07-10 12:16:00,1.58969,1.58998,1.58959,1.58975,43000001.0
2008-07-10 12:17:00,1.58964,1.58987,1.58957,1.58983,27400000.0
2008-07-10 12:18:00,1.58981,1.58981,1.58945,1.58966,37600000.0
2008-07-10 12:19:00,1.58951,1.58974,1.58951,1.58954,23000000.0
2008-07-10 12:20:00,1.58914,1.58938,1.5891,1.58933,25800000.0
2008-07-10 12:21:00,1.58931,1.58933,1.58905,1.58912,40200001.0
2008-07-10 12:22:00,1.58918,1.58918,1.58892,1.58912,31000000.0
2008-07-10 12:23:00,1.58911,1.58944,1.58908,1.58938,50500000.0
2008-07-10 12:24:00,1.5891,1.58961,1.5891,1.58946,19400000.0
2008-07-10 12:25:00,1.58955,1.58969,1.58944,1.58955,25800000.0
2008-07-10 12:26:00,1.58973,1.58986,1.58944,1.58975,35000000.0
2008-07-10 12:27:00,1.58965,1.58965,1.58945,1.58964,37600000.0
2008-07-10 12:28:00,1.58968,1.58972,1.58958,1.58968,44600001.0
2008-07-10 12:29:00,1.58948,1.58948,1.58904,1.58933,23000000.0
2008-07-10 12:30:00,1.589,1.58929,1.589,1.58921,29900000.0
2008-07-10 12:31:00,1.58905,1.58905,1.58877,1.58877,39200000.0
2008-07-10 12:32:00,1.589,1.58918,1.58895,1.58907,86600000.0
2008-07-10 12:33:00,1.58961,1.59062,1.58961,1.59053,30000000.0
2008-07-10 12:34:00,1.5904,1.59064,1.59029,1.59045,46600000.0
2008-07-10 12:35:00,1.59058,1.59072,1.59054,1.59072,42800000.0
2008-07-10 12:36:00,1.5906,1.59072,1.5905,1.59072,22200000.0
2008-07-10 12:37:00,1.59078,1.59088,1.59057,1.59068,24000000.0
2008-07-10 12:38:00,1.59095,1.59098,1.59082,1.59085,22400000.0
2008-07-10 12:39:00,1.59082,1.59113,1.59082,1.59106,30400000.0
2008-07-10 12:40:00,1.59101,1.59111,1.5909,1.59097,26600000.0
2008-07-10 12:41:00,1.59073,1.59075,1.59024,1.59045,45900000.0
2008-07-10 12:42:00,1.59049,1.59049,1.5901,1.59016,43300000.0
2008-07-10 12:43:00,1.59014,1.59023,1.59014,1.59018,52700001.0
2008-07-10 12:44:00,1.59023,1.59023,1.58976,1.5902,43800000.0
2008-07-10 12:45:00,1.5902,1.59025,1.59,1.59015,24200000.0
2008-07-10 12:46:00,1.59012,1.59019,1.59006,1.59015,28300000.0
2008-07-10 12:47:00,1.58996,1.59017,1.58993,1.59,22800000.0
2008-07-10 12:48:00,1.59006,1.59018,1.58995,1.59003,34100000.0
2008-07-10 12:49:00,1.59002,1.59038,1.59002,1.59035,34400000.0
2008-07-10 12:50:00,1.59034,1.59034,1.59009,1.59026,40000000.0
2008-07-10 12:51:00,1.59023,1.59023,1.58984,1.58993,50700000.0
2008-07-10 12:52:00,1.59005,1.59006,1.58978,1.58997,32600000.0
2008-07-10 12:53:00,1.58988,1.59041,1.58988,1.59041,37200000.0
2008-07-10 12:54:00,1.59034,1.59046,1.59034,1.59041,34200000.0
2008-07-10 12:55:00,1.59045,1.59045,1.59013,1.59028,30200000.0
2008-07-10 12:56:00,1.59023,1.59059,1.5901,1.59036,108699998.0
2008-07-10 12:57:00,1.59027,1.59027,1.58984,1.58986,25800000.0
2008-07-10 12:58:00,1.58985,1.58999,1.58897,1.58913,29200000.0
2008-07-10 12:59:00,1.58872,1.5891,1.58865,1.5891,42000000.0
2008-07-10 13:00:00,1.58905,1.5892,1.58888,1.589,34800000.0
2008-07-10 13:01:00,1.58905,1.58933,1.58894,1.58917,36200000.0
2008-07-10 13:02:00,1.589,1.589,1.58881,1.58889,37200000.0
2008-07-10 13:03:00,1.58884,1.58884,1.5881,1.58823,36800000.0
2008-07-10 13:04:00,1.58791,1.58791,1.58735,1.58766,35000000.0
2008-07-10 13:05:00,1.58726,1.58795,1.58726,1.58781,58700000.0
2008-07-10 13:06:00,1.5877,1.58823,1.5877,1.58822,22400000.0
2008-07-10 13:07:00,1.58851,1.58851,1.58821,1.58823,24400000.0
2008-07-10 13:08:00,1.5883,1.58861,1.58827,1.58861,33200000.0
2008-07-10 13:09:00,1.58892,1.58955,1.58892,1.58936,47500000.0
2008-07-10 13:10:00,1.58933,1.58952,1.58919,1.58919,47200000.0
2008-07-10 13:11:00,1.5892,1.5892,1.58878,1.58895,34200000.0
2008-07-10 13:12:00,1.58889,1.58889,1.58808,1.58808,26200000.0
2008-07-10 13:13:00,1.58799,1.58812,1.58792,1.5881,27500000.0
2008-07-10 13:14:00,1.58793,1.58804,1.58767,1.58795,54000000.0
2008-07-10 13:15:00,1.58804,1.58841,1.58804,1.58832,48100000.0
2008-07-10 13:16:00,1.58838,1.58878,1.58836,1.58861,44600000.0
2008-07-10 13:17:00,1.58798,1.58882,1.58798,1.58844,52600000.0
2008-07-10 13:18:00,1.58852,1.58852,1.58786,1.58792,51400000.0
2008-07-10 13:19:00,1.58791,1.58811,1.58788,1.58803,32200000.0
2008-07-10 13:20:00,1.5882,1.58836,1.58776,1.58817,42000000.0
2008-07-10 13:21:00,1.58817,1.58838,1.58801,1.58811,40000000.0
2008-07-10 13:22:00,1.588,1.588,1.58783,1.58796,49400000.0
2008-07-10 13:23:00,1.58742,1.58802,1.58742,1.58784,43700000.0
2008-07-10 13:24:00,1.58765,1.58794,1.58756,1.58794,35000000.0
2008-07-10 13:25:00,1.58789,1.58792,1.58773,1.58779,30800000.0
2008-07-10 13:26:00,1.5877,1.5877,1.58733,1.58737,33200000.0
2008-07-10 13:27:00,1.58749,1.58779,1.58738,1.58774,33900000.0
2008-07-10 13:28:00,1.5878,1.58809,1.58766,1.58787,46000000.0
2008-07-10 13:29:00,1.58808,1.58808,1.5874,1.58805,51000000.0
2008-07-10 13:30:00,1.5881,1.58819,1.58782,1.58819,53100001.0
2008-07-10 13:31:00,1.58813,1.58816,1.58744,1.58816,55300000.0
2008-07-10 13:32:00,1.58827,1.58827,1.58776,1.58781,417900000.0
2008-07-10 13:33:00,1.58769,1.588,1.58757,1.58766,610000003.0
2008-07-10 13:34:00,1.5878,1.5886,1.5878,1.5885,543400000.0
2008-07-10 13:35:00,1.58882,1.58904,1.58864,1.58884,532299997.0
2008-07-10 13:36:00,1.58862,1.58872,1.58823,1.58849,157100000.0
2008-07-10 13:37:00,1.5883,1.58839,1.58781,1.58825,695099999.0
2008-07-10 13:38:00,1.58813,1.58856,1.58812,1.58812,327100000.0
2008-07-10 13:39:00,1.58811,1.58817,1.58797,1.58797,201200000.0
2008-07-10 13:40:00,1.58811,1.58828,1.58794,1.58803,399300000.0
2008-07-10 13:41:00,1.58801,1.58801,1.58771,1.58775,342800000.0
2008-07-10 13:42:00,1.58771,1.58822,1.58749,1.58822,651000002.0
2008-07-10 13:43:00,1.58827,1.58839,1.58815,1.58821,217499999.0
2008-07-10 13:44:00,1.58813,1.58822,1.58782,1.58819,363500001.0
2008-07-10 13:45:00,1.58826,1.58834,1.58815,1.58824,206200000.0
2008-07-10 13:46:00,1.58818,1.58819,1.58764,1.58764,242799999.0
2008-07-10 13:47:00,1.58747,1.58754,1.58708,1.58728,225400000.0
2008-07-10 13:48:00,1.5874,1.58781,1.58718,1.58757,135800001.0
2008-07-10 13:49:00,1.58765,1.58786,1.5876,1.58768,269700000.0
2008-07-10 13:50:00,1.58758,1.58759,1.58711,1.58711,243000002.0
2008-07-10 13:51:00,1.58705,1.58746,1.587,1.58705,354900000.0
2008-07-10 13:52:00,1.58703,1.58748,1.58703,1.58748,324100000.0
2008-07-10 13:53:00,1.58742,1.58771,1.5872,1.58742,339900001.0
2008-07-10 13:54:00,1.58743,1.58763,1.58728,1.58739,334500000.0
2008-07-10 13:55:00,1.58741,1.58803,1.58735,1.58799,393100001.0
2008-07-10 13:56:00,1.58781,1.58794,1.58759,1.58768,423200001.0
2008-07-10 13:57:00,1.58753,1.5878,1.58751,1.58751,255600000.0
2008-07-10 13:58:00,1.58739,1.58777,1.58739,1.58777,372600002.0
2008-07-10 13:59:00,1.58779,1.58796,1.58776,1.58787,301900002.0
2008-07-10 14:00:00,1.58782,1.58782,1.58696,1.58696,427000000.0
2008-07-10 14:01:00,1.587,1.58724,1.58694,1.58723,195900000.0
2008-07-10 14:02:00,1.58722,1.58734,1.58703,1.58708,303900000.0
2008-07-10 14:03:00,1.58726,1.58738,1.58702,1.58719,425600000.0
2008-07-10 14:04:00,1.58714,1.58731,1.58685,1.58705,342300000.0
2008-07-10 14:05:00,1.58672,1.58693,1.58631,1.58639,307700000.0
2008-07-10 14:06:00,1.5863,1.58684,1.5863,1.58677,511400000.0
2008-07-10 14:07:00,1.58716,1.58743,1.58694,1.58712,434400002.0
2008-07-10 14:08:00,1.58713,1.58724,1.587,1.58715,257900000.0
2008-07-10 14:09:00,1.58711,1.58725,1.58704,1.58708,371300001.0
2008-07-10 14:10:00,1.58696,1.5873,1.58696,1.58726,219600001.0
2008-07-10 14:11:00,1.58731,1.58742,1.58723,1.58742,204200000.0
2008-07-10 14:12:00,1.58744,1.58783,1.58725,1.58783,509700000.0
2008-07-10 14:13:00,1.58792,1.58809,1.58773,1.58773,410000000.0
2008-07-10 14:14:00,1.5877,1.58803,1.58767,1.58782,494200000.0
2008-07-10 14:15:00,1.58768,1.58768,1.5871,1.58747,316100000.0
2008-07-10 14:16:00,1.58746,1.58746,1.58717,1.58719,104100000.0
2008-07-10 14:17:00,1.58727,1.58744,1.58716,1.58739,161100000.0
2008-07-10 14:18:00,1.58741,1.5876,1.58734,1.58754,274799999.0
2008-07-10 14:19:00,1.58743,1.58775,1.58736,1.58773,447500002.0
2008-07-10 14:20:00,1.58767,1.58823,1.58767,1.58806,213600000.0
2008-07-10 14:21:00,1.58813,1.58838,1.58799,1.5882,376000001.0
2008-07-10 14:22:00,1.58836,1.58836,1.58811,1.58812,472100000.0
2008-07-10 14:23:00,1.5882,1.58854,1.58819,1.58819,467100001.0
2008-07-10 14:24:00,1.58815,1.58844,1.58807,1.58838,317600000.0
2008-07-10 14:25:00,1.58838,1.58884,1.58838,1.58863,327000000.0
2008-07-10 14:26:00,1.58865,1.58911,1.58865,1.58892,385700003.0
2008-07-10 14:27:00,1.58901,1.58929,1.58896,1.58896,178100000.0
2008-07-10 14:28:00,1.58885,1.58904,1.58867,1.58878,530000001.0
2008-07-10 14:29:00,1.58881,1.58921,1.58881,1.5891,496400001.0
2008-07-10 14:30:00,1.58853,1.58873,1.58769,1.58775,593200001.0
2008-07-10 14:31:00,1.5876,1.5879,1.58733,1.5879,500900002.0
2008-07-10 14:32:00,1.58772,1.58772,1.58706,1.58733,278000000.0
2008-07-10 14:33:00,1.58732,1.58775,1.58713,1.58743,205600000.0
2008-07-10 14:34:00,1.58768,1.58775,1.58691,1.58723,150300000.0
2008-07-10 14:35:00,1.58722,1.58728,1.58719,1.58726,249800000.0
2008-07-10 14:36:00,1.58717,1.58734,1.58642,1.58644,241600000.0
2008-07-10 14:37:00,1.58647,1.5868,1.58633,1.58675,249600000.0
2008-07-10 14:38:00,1.58677,1.58692,1.58653,1.58679,176100000.0
2008-07-10 14:39:00,1.58672,1.58675,1.58638,1.58665,180100001.0
2008-07-10 14:40:00,1.58675,1.58698,1.58654,1.58683,311200002.0
2008-07-10 14:41:00,1.58694,1.58713,1.58681,1.58708,348000000.0
2008-07-10 14:42:00,1.58709,1.58742,1.58674,1.58704,149900000.0
2008-07-10 14:43:00,1.58696,1.58711,1.58696,1.58711,120000001.0
2008-07-10 14:44:00,1.58712,1.58716,1.58681,1.5871,400600001.0
2008-07-10 14:45:00,1.58702,1.58749,1.58633,1.5871,339300000.0
2008-07-10 14:46:00,1.58718,1.58718,1.58678,1.58703,297700001.0
2008-07-10 14:47:00,1.58729,1.58762,1.58717,1.58717,301700001.0
2008-07-10 14:48:00,1.5871,1.58713,1.58675,1.58687,400100001.0
2008-07-10 14:49:00,1.58674,1.58708,1.58663,1.58695,120700000.0
2008-07-10 14:50:00,1.58682,1.58722,1.58671,1.58678,269500000.0
2008-07-10 14:51:00,1.58679,1.58719,1.58675,1.58704,156700000.0
2008-07-10 14:52:00,1.58701,1.58718,1.58679,1.58703,306500001.0
2008-07-10 14:53:00,1.58716,1.58745,1.58704,1.58745,382700001.0
2008-07-10 14:54:00,1.58732,1.58751,1.58732,1.58738,149600000.0
2008-07-10 14:55:00,1.58723,1.58727,1.58681,1.58716,258700000.0
2008-07-10 14:56:00,1.58735,1.58772,1.58735,1.58743,407000000.0
2008-07-10 14:57:00,1.58745,1.58768,1.58734,1.58734,347900001.0
2008-07-10 14:58:00,1.58746,1.5877,1.58743,1.5876,304600000.0
2008-07-10 14:59:00,1.58778,1.58782,1.58749,1.5876,205400000.0
2008-07-10 15:00:00,1.5876,1.5879,1.58749,1.58779,615500001.0
2008-07-10 15:01:00,1.58783,1.58798,1.58777,1.58796,323000000.0
2008-07-10 15:02:00,1.5878,1.58794,1.58749,1.58765,517499999.0
2008-07-10 15:03:00,1.58766,1.58818,1.58766,1.58813,447800000.0
2008-07-10 15:04:00,1.58807,1.58872,1.58772,1.58817,469100001.0
2008-07-10 15:05:00,1.58814,1.58828,1.5879,1.5879,433200000.0
2008-07-10 15:06:00,1.588,1.58878,1.588,1.58861,304000001.0
2008-07-10 15:07:00,1.58836,1.58839,1.58775,1.58806,300700000.0
2008-07-10 15:08:00,1.58808,1.58945,1.58794,1.58881,358000001.0
2008-07-10 15:09:00,1.58883,1.58935,1.58883,1.58918,480500000.0
2008-07-10 15:10:00,1.58935,1.58955,1.58917,1.58942,537599999.0
2008-07-10 15:11:00,1.5894,1.58962,1.58923,1.58923,511300001.0
2008-07-10 15:12:00,1.58919,1.58927,1.58877,1.5888,330300000.0
2008-07-10 15:13:00,1.5887,1.58886,1.58851,1.58882,419700001.0
2008-07-10 15:14:00,1.58886,1.58899,1.58863,1.58892,484400001.0
2008-07-10 15:15:00,1.58898,1.58911,1.58864,1.58899,398400001.0
2008-07-10 15:16:00,1.5889,1.5889,1.58819,1.58848,432900001.0
2008-07-10 15:17:00,1.58848,1.58861,1.58819,1.58851,353600001.0
2008-07-10 15:18:00,1.58843,1.58847,1.58815,1.58828,265200000.0
2008-07-10 15:19:00,1.58821,1.58821,1.58783,1.58793,612500001.0
2008-07-10 15:20:00,1.5881,1.58825,1.58795,1.58815,482600000.0
2008-07-10 15:21:00,1.58808,1.58808,1.58772,1.58777,675700002.0
2008-07-10 15:22:00,1.58781,1.5882,1.58768,1.58798,459500000.0
2008-07-10 15:23:00,1.5878,1.58817,1.58762,1.58787,474399999.0
2008-07-10 15:24:00,1.58802,1.58826,1.58798,1.58809,637500002.0
2008-07-10 15:25:00,1.58836,1.58859,1.58816,1.58817,644900003.0
2008-07-10 15:26:00,1.5882,1.58855,1.5882,1.5884,709700002.0
2008-07-10 15:27:00,1.5884,1.58868,1.58829,1.58836,574700001.0
2008-07-10 15:28:00,1.58832,1.58873,1.58824,1.58851,629200001.0
2008-07-10 15:29:00,1.58863,1.58876,1.58845,1.58854,589100002.0
2008-07-10 15:30:00,1.58859,1.58893,1.58848,1.58873,711000000.0
2008-07-10 15:31:00,1.5887,1.58885,1.58846,1.58854,455200000.0
2008-07-10 15:32:00,1.58862,1.58873,1.58842,1.58873,502400000.0
2008-07-10 15:33:00,1.58874,1.58885,1.58845,1.58845,466700001.0
2008-07-10 15:34:00,1.58856,1.58882,1.58839,1.58861,380000000.0
2008-07-10 15:35:00,1.58866,1.58874,1.58829,1.58833,672800000.0
2008-07-10 15:36:00,1.58863,1.58882,1.58854,1.58866,404400001.0
2008-07-10 15:37:00,1.58852,1.58877,1.58829,1.58849,284500001.0
2008-07-10 15:38:00,1.58852,1.58932,1.58852,1.58921,419700000.0
2008-07-10 15:39:00,1.58928,1.58943,1.58912,1.58913,382400000.0
2008-07-10 15:40:00,1.58904,1.58931,1.58898,1.5891,425500001.0
2008-07-10 15:41:00,1.58907,1.58911,1.58872,1.58898,310700002.0
2008-07-10 15:42:00,1.58894,1.58912,1.58882,1.58891,233200000.0
2008-07-10 15:43:00,1.58885,1.5889,1.58842,1.5887,420200002.0
2008-07-10 15:44:00,1.58868,1.58901,1.58843,1.58879,301600002.0
2008-07-10 15:45:00,1.58899,1.58903,1.58864,1.58885,668500001.0
2008-07-10 15:46:00,1.58876,1.58913,1.58875,1.58879,605000000.0
2008-07-10 15:47:00,1.58875,1.58904,1.58874,1.58898,216400000.0
2008-07-10 15:48:00,1.58899,1.58907,1.58876,1.589,257500001.0
2008-07-10 15:49:00,1.58903,1.58924,1.58883,1.58883,353900000.0
2008-07-10 15:50:00,1.58897,1.5891,1.5888,1.58893,374100000.0
2008-07-10 15:51:00,1.58883,1.58911,1.58864,1.58883,469900000.0
2008-07-10 15:52:00,1.58904,1.58929,1.58891,1.58904,262300000.0
2008-07-10 15:53:00,1.58901,1.58967,1.58901,1.58941,358900001.0
2008-07-10 15:54:00,1.58956,1.59019,1.58948,1.59,290300000.0
2008-07-10 15:55:00,1.59004,1.59034,1.58982,1.59007,375800000.0
2008-07-10 15:56:00,1.59015,1.59036,1.59,1.59,405700000.0
2008-07-10 15:57:00,1.59011,1.5902,1.58987,1.58994,378200001.0
2008-07-10 15:58:00,1.58991,1.59019,1.58989,1.58998,374100001.0
2008-07-10 15:59:00,1.58999,1.5903,1.58989,1.59004,474700000.0
2008-07-10 16:00:00,1.58972,1.58973,1.58928,1.58934,471000000.0
2008-07-10 16:01:00,1.58891,1.58926,1.58891,1.58905,485400001.0
2008-07-10 16:02:00,1.58895,1.58938,1.58862,1.58937,495100002.0
2008-07-10 16:03:00,1.5894,1.5897,1.58919,1.58937,469400003.0
2008-07-10 16:04:00,1.58926,1.58947,1.58923,1.58935,473000002.0
2008-07-10 16:05:00,1.58932,1.58975,1.5893,1.58935,400000000.0
2008-07-10 16:06:00,1.58942,1.5895,1.5891,1.58912,184100001.0
2008-07-10 16:07:00,1.58915,1.58921,1.58849,1.58881,253699999.0
2008-07-10 16:08:00,1.58883,1.58987,1.58883,1.58964,166800001.0
2008-07-10 16:09:00,1.58973,1.59026,1.58971,1.59007,373199999.0
2008-07-10 16:10:00,1.5901,1.5901,1.58956,1.58961,473800004.0
2008-07-10 16:11:00,1.58945,1.58964,1.58915,1.58926,589100002.0
2008-07-10 16:12:00,1.58921,1.58977,1.58921,1.58977,495100001.0
2008-07-10 16:13:00,1.58989,1.59013,1.58987,1.59011,628200001.0
2008-07-10 16:14:00,1.59019,1.59138,1.59011,1.59122,599300002.0
2008-07-10 16:15:00,1.59118,1.59133,1.59059,1.59064,631500000.0
2008-07-10 16:16:00,1.59066,1.59142,1.59038,1.59079,559599998.0
2008-07-10 16:17:00,1.59074,1.59106,1.59029,1.59048,582400000.0
2008-07-10 16:18:00,1.5906,1.5908,1.59016,1.5905,782699998.0
2008-07-10 16:19:00,1.59071,1.59099,1.5901,1.59041,632400002.0
2008-07-10 16:20:00,1.59036,1.59119,1.59036,1.59103,646600004.0
2008-07-10 16:21:00,1.59096,1.59096,1.58968,1.59023,521400000.0
2008-07-10 16:22:00,1.5901,1.5903,1.58979,1.59027,485800000.0
2008-07-10 16:23:00,1.59044,1.59047,1.58975,1.5904,451300000.0
2008-07-10 16:24:00,1.59052,1.59077,1.59001,1.59019,531200002.0
2008-07-10 16:25:00,1.59013,1.59077,1.59002,1.59047,610500001.0
2008-07-10 16:26:00,1.59064,1.59098,1.59029,1.59078,449100001.0
2008-07-10 16:27:00,1.59087,1.59089,1.59043,1.59045,449599998.0
2008-07-10 16:28:00,1.5905,1.59086,1.59022,1.59022,563400003.0
2008-07-10 16:29:00,1.59022,1.59113,1.59022,1.59074,468000001.0
2008-07-10 16:30:00,1.59082,1.59095,1.59051,1.59076,450300000.0
2008-07-10 16:31:00,1.59067,1.59074,1.59009,1.59045,352800001.0
2008-07-10 16:32:00,1.59063,1.59084,1.59031,1.59063,534600000.0
2008-07-10 16:33:00,1.59076,1.59117,1.59076,1.59081,576600002.0
2008-07-10 16:34:00,1.59091,1.59174,1.59091,1.59154,497199999.0
2008-07-10 16:35:00,1.59153,1.59185,1.59105,1.59131,404500000.0
2008-07-10 16:36:00,1.59141,1.59162,1.59098,1.59159,490200001.0
2008-07-10 16:37:00,1.59185,1.59262,1.59161,1.59232,554700001.0
2008-07-10 16:38:00,1.59244,1.59302,1.59235,1.59266,577499998.0
2008-07-10 16:39:00,1.59252,1.59267,1.59222,1.59237,622900000.0
2008-07-10 16:40:00,1.59259,1.59274,1.59238,1.59238,373000000.0
2008-07-10 16:41:00,1.59226,1.59229,1.59178,1.59193,348600001.0
2008-07-10 16:42:00,1.59196,1.59232,1.59194,1.59228,418000000.0
2008-07-10 16:43:00,1.59287,1.59319,1.59244,1.59265,468600000.0
2008-07-10 16:44:00,1.59263,1.59297,1.59257,1.59294,449300002.0
2008-07-10 16:45:00,1.59297,1.59314,1.59273,1.59295,464100002.0
2008-07-10 16:46:00,1.59292,1.59327,1.59279,1.59312,401100000.0
2008-07-10 16:47:00,1.59326,1.59361,1.593,1.59347,602200002.0
2008-07-10 16:48:00,1.59348,1.59391,1.59343,1.59381,485300000.0
2008-07-10 16:49:00,1.59389,1.59422,1.59364,1.59386,483000002.0
2008-07-10 16:50:00,1.59374,1.59434,1.59373,1.59415,396100000.0
2008-07-10 16:51:00,1.59426,1.59452,1.59415,1.59434,311900000.0
2008-07-10 16:52:00,1.5942,1.59433,1.59402,1.59415,242100000.0
2008-07-10 16:53:00,1.59419,1.59444,1.59399,1.59424,641800003.0
2008-07-10 16:54:00,1.59421,1.5945,1.59414,1.59425,502300000.0
2008-07-10 16:55:00,1.59417,1.5942,1.59378,1.59392,556100001.0
2008-07-10 16:56:00,1.59387,1.594,1.59294,1.59312,291600002.0
2008-07-10 16:57:00,1.59299,1.59355,1.59299,1.59333,576100002.0
2008-07-10 16:58:00,1.59353,1.59389,1.59343,1.59352,576600003.0
2008-07-10 16:59:00,1.59342,1.59342,1.59242,1.59247,423400000.0
2008-07-10 17:00:00,1.59242,1.59282,1.59215,1.59259,883799999.0
2008-07-10 17:01:00,1.59258,1.59317,1.59258,1.59302,435900000.0
2008-07-10 17:02:00,1.59306,1.59367,1.59298,1.59367,334700001.0
2008-07-10 17:03:00,1.59373,1.59404,1.59345,1.59362,456400000.0
2008-07-10 17:04:00,1.59348,1.59352,1.59287,1.5935,461300000.0
2008-07-10 17:05:00,1.59352,1.59379,1.5934,1.59345,440400000.0
2008-07-10 17:06:00,1.59332,1.59377,1.59332,1.59361,383300000.0
2008-07-10 17:07:00,1.59364,1.59386,1.59361,1.59382,330500000.0
2008-07-10 17:08:00,1.59378,1.59378,1.59325,1.59325,474000001.0
2008-07-10 17:09:00,1.59358,1.5939,1.59339,1.59356,561100000.0
2008-07-10 17:10:00,1.59355,1.59375,1.59342,1.59361,399000000.0
2008-07-10 17:11:00,1.5936,1.59371,1.59325,1.59343,458300000.0
2008-07-10 17:12:00,1.59336,1.59339,1.59298,1.59298,397100000.0
2008-07-10 17:13:00,1.59293,1.59304,1.59282,1.59282,291800000.0
2008-07-10 17:14:00,1.59272,1.59299,1.59254,1.5927,568300001.0
2008-07-10 17:15:00,1.59285,1.59344,1.59259,1.59309,585100002.0
2008-07-10 17:16:00,1.59302,1.59349,1.59287,1.5934,448300001.0
2008-07-10 17:17:00,1.59352,1.59383,1.59341,1.59358,450300001.0
2008-07-10 17:18:00,1.59375,1.59375,1.59336,1.59363,671500002.0
2008-07-10 17:19:00,1.59373,1.59426,1.59373,1.59409,327100000.0
2008-07-10 17:20:00,1.59395,1.59461,1.59392,1.59461,408000000.0
2008-07-10 17:21:00,1.59457,1.59457,1.59372,1.59372,458400001.0
2008-07-10 17:22:00,1.59371,1.59396,1.59361,1.59384,600300001.0
2008-07-10 17:23:00,1.59394,1.59418,1.59367,1.59376,591300002.0
2008-07-10 17:24:00,1.5936,1.59376,1.59348,1.59376,468200000.0
2008-07-10 17:25:00,1.59368,1.59377,1.59346,1.59367,352700000.0
2008-07-10 17:26:00,1.59351,1.59351,1.5931,1.5933,527900003.0
2008-07-10 17:27:00,1.59309,1.5933,1.59291,1.59308,529400001.0
2008-07-10 17:28:00,1.59313,1.5932,1.59284,1.59291,540100002.0
2008-07-10 17:29:00,1.59279,1.59302,1.59266,1.59294,646600001.0
2008-07-10 17:30:00,1.59277,1.5929,1.59247,1.59269,551800001.0
2008-07-10 17:31:00,1.59266,1.59289,1.59264,1.59279,674800001.0
2008-07-10 17:32:00,1.59272,1.59272,1.59212,1.59221,449100000.0
2008-07-10 17:33:00,1.592,1.59204,1.59152,1.59152,522400002.0
2008-07-10 17:34:00,1.59157,1.59182,1.59116,1.59146,383600001.0
2008-07-10 17:35:00,1.59141,1.59159,1.59124,1.59159,436800001.0
2008-07-10 17:36:00,1.59171,1.59207,1.5917,1.59194,481700001.0
2008-07-10 17:37:00,1.59203,1.59225,1.59183,1.59225,386800002.0
2008-07-10 17:38:00,1.59212,1.59238,1.59204,1.5921,378700001.0
2008-07-10 17:39:00,1.59207,1.59222,1.59184,1.59199,585200002.0
2008-07-10 17:40:00,1.59189,1.59215,1.59189,1.59206,322600000.0
2008-07-10 17:41:00,1.5922,1.59253,1.59217,1.59253,366500000.0
2008-07-10 17:42:00,1.59271,1.59283,1.59235,1.5926,325200001.0
2008-07-10 17:43:00,1.59254,1.59254,1.5919,1.59214,402200001.0
2008-07-10 17:44:00,1.59225,1.59258,1.59216,1.59248,366400000.0
2008-07-10 17:45:00,1.59226,1.59253,1.5922,1.5923,539500001.0
2008-07-10 17:46:00,1.59205,1.59217,1.59115,1.59172,555000001.0
2008-07-10 17:47:00,1.59171,1.59195,1.59145,1.5918,440400001.0
2008-07-10 17:48:00,1.59186,1.59186,1.59134,1.59134,443700002.0
2008-07-10 17:49:00,1.59154,1.59189,1.59141,1.59177,352400002.0
2008-07-10 17:50:00,1.59177,1.5919,1.59156,1.59161,483400000.0
2008-07-10 17:51:00,1.59189,1.59238,1.59189,1.59195,503100000.0
2008-07-10 17:52:00,1.59194,1.59245,1.59192,1.59216,546000001.0
2008-07-10 17:53:00,1.5922,1.59275,1.59215,1.59262,509800002.0
2008-07-10 17:54:00,1.59274,1.59275,1.59235,1.5924,412500001.0
2008-07-10 17:55:00,1.59266,1.59321,1.59266,1.5931,429400004.0
2008-07-10 17:56:00,1.59317,1.59317,1.59276,1.5929,418400002.0
2008-07-10 17:57:00,1.59299,1.59325,1.59285,1.59294,536400000.0
2008-07-10 17:58:00,1.59287,1.59311,1.59268,1.59298,610000004.0
2008-07-10 17:59:00,1.593,1.59302,1.5923,1.59302,251800001.0
2008-07-10 18:00:00,1.59298,1.59303,1.5924,1.59242,671400001.0
2008-07-10 18:01:00,1.59234,1.59273,1.59234,1.59248,776400001.0
2008-07-10 18:02:00,1.59245,1.59276,1.59245,1.59253,591500001.0
2008-07-10 18:03:00,1.59231,1.59245,1.59225,1.59234,380500000.0
2008-07-10 18:04:00,1.59237,1.59256,1.59222,1.59256,578400000.0
2008-07-10 18:05:00,1.59248,1.59248,1.59203,1.59222,530200000.0
2008-07-10 18:06:00,1.59214,1.59218,1.59173,1.59173,325600000.0
2008-07-10 18:07:00,1.59184,1.59218,1.59167,1.59218,441000000.0
2008-07-10 18:08:00,1.59226,1.59232,1.59185,1.59198,455900000.0
2008-07-10 18:09:00,1.59227,1.59281,1.59214,1.59272,452200001.0
2008-07-10 18:10:00,1.59289,1.59293,1.59257,1.5926,557800000.0
2008-07-10 18:11:00,1.59258,1.59284,1.59254,1.59281,319100002.0
2008-07-10 18:12:00,1.59277,1.59281,1.59257,1.59274,416100001.0
2008-07-10 18:13:00,1.5927,1.59282,1.59263,1.59269,318900002.0
2008-07-10 18:14:00,1.5927,1.5927,1.59246,1.59251,551900001.0
2008-07-10 18:15:00,1.59252,1.59263,1.59237,1.59252,464600001.0
2008-07-10 18:16:00,1.5925,1.59255,1.59204,1.59204,247000000.0
2008-07-10 18:17:00,1.59188,1.59221,1.59185,1.5919,517100000.0
2008-07-10 18:18:00,1.59173,1.59173,1.59126,1.59144,453300000.0
2008-07-10 18:19:00,1.59135,1.59144,1.59127,1.59138,423000000.0
2008-07-10 18:20:00,1.59136,1.59159,1.59126,1.59149,422100002.0
2008-07-10 18:21:00,1.59156,1.59237,1.59156,1.59216,394600000.0
2008-07-10 18:22:00,1.59236,1.5924,1.59207,1.59237,476200000.0
2008-07-10 18:23:00,1.59226,1.59252,1.5922,1.5922,407600001.0
2008-07-10 18:24:00,1.59216,1.59233,1.5921,1.5921,272600000.0
2008-07-10 18:25:00,1.5922,1.59242,1.59214,1.59221,488200001.0
2008-07-10 18:26:00,1.59226,1.59244,1.59224,1.59233,255300000.0
2008-07-10 18:27:00,1.59233,1.59241,1.59222,1.59241,386500001.0
2008-07-10 18:28:00,1.59256,1.59296,1.59256,1.59283,362400000.0
2008-07-10 18:29:00,1.59289,1.59326,1.59284,1.593,661700001.0
2008-07-10 18:30:00,1.59313,1.59322,1.59287,1.59322,438200002.0
2008-07-10 18:31:00,1.5934,1.59344,1.59315,1.59325,454300001.0
2008-07-10 18:32:00,1.59316,1.59328,1.59302,1.59302,408400001.0
2008-07-10 18:33:00,1.59314,1.59336,1.59302,1.59319,457000000.0
2008-07-10 18:34:00,1.59304,1.59318,1.59297,1.59306,425500002.0
2008-07-10 18:35:00,1.593,1.59324,1.59294,1.5931,339300001.0
2008-07-10 18:36:00,1.59312,1.59319,1.59303,1.59311,387500000.0
2008-07-10 18:37:00,1.59314,1.59328,1.59294,1.59328,296500001.0
2008-07-10 18:38:00,1.59331,1.59331,1.59296,1.59301,390400001.0
2008-07-10 18:39:00,1.5929,1.59317,1.5929,1.59307,271300000.0
2008-07-10 18:40:00,1.59344,1.5937,1.59334,1.59356,514100000.0
2008-07-10 18:41:00,1.5934,1.59352,1.59332,1.59338,180600001.0
2008-07-10 18:42:00,1.59353,1.59363,1.59331,1.59335,483300001.0
2008-07-10 18:43:00,1.59318,1.59337,1.59303,1.59329,464400000.0
2008-07-10 18:44:00,1.5935,1.59362,1.59341,1.59362,429000003.0
2008-07-10 18:45:00,1.59351,1.59351,1.59329,1.59329,292400000.0
2008-07-10 18:46:00,1.59331,1.59359,1.5933,1.59345,489000000.0
2008-07-10 18:47:00,1.59335,1.59361,1.59328,1.59332,438600002.0
2008-07-10 18:48:00,1.59365,1.59406,1.59365,1.59384,549800000.0
2008-07-10 18:49:00,1.59395,1.59418,1.59388,1.59398,348400000.0
2008-07-10 18:50:00,1.59403,1.59411,1.5939,1.59402,288299999.0
2008-07-10 18:51:00,1.59394,1.59406,1.59387,1.59401,249800003.0
2008-07-10 18:52:00,1.59408,1.59414,1.59389,1.594,363700000.0
2008-07-10 18:53:00,1.59399,1.59423,1.59354,1.59403,513400004.0
2008-07-10 18:54:00,1.59422,1.59422,1.59392,1.59402,483900001.0
2008-07-10 18:55:00,1.59403,1.59409,1.59376,1.59388,608200001.0
2008-07-10 18:56:00,1.59386,1.59399,1.59375,1.59393,596400002.0
2008-07-10 18:57:00,1.59387,1.59408,1.59373,1.59379,641200001.0
2008-07-10 18:58:00,1.59389,1.59407,1.59386,1.59402,392800000.0
2008-07-10 18:59:00,1.59406,1.5943,1.59394,1.59414,428700000.0
2008-07-10 19:00:00,1.59413,1.59441,1.594,1.59419,286100000.0
2008-07-10 19:01:00,1.59415,1.59431,1.59403,1.59428,492400002.0
2008-07-10 19:02:00,1.59414,1.59423,1.59382,1.59391,474500001.0
2008-07-10 19:03:00,1.59384,1.59404,1.5937,1.59383,570200001.0
2008-07-10 19:04:00,1.59381,1.59396,1.59357,1.59368,567600001.0
2008-07-10 19:05:00,1.59361,1.5938,1.59349,1.59374,711100001.0
2008-07-10 19:06:00,1.59367,1.59391,1.59349,1.59354,550500002.0
2008-07-10 19:07:00,1.59353,1.59354,1.59299,1.59342,569700001.0
2008-07-10 19:08:00,1.5935,1.5935,1.59299,1.59347,526900003.0
2008-07-10 19:09:00,1.59295,1.59303,1.59266,1.59293,661899998.0
2008-07-10 19:10:00,1.59302,1.59324,1.59281,1.59281,482900001.0
2008-07-10 19:11:00,1.59291,1.59298,1.59243,1.59261,403600002.0
2008-07-10 19:12:00,1.5927,1.59294,1.59266,1.59293,584200002.0
2008-07-10 19:13:00,1.59287,1.59287,1.5925,1.5925,689000000.0
2008-07-10 19:14:00,1.59243,1.59263,1.59219,1.59243,691400001.0
2008-07-10 19:15:00,1.59226,1.59238,1.59209,1.59219,449800000.0
2008-07-10 19:16:00,1.59221,1.5925,1.59221,1.59244,244100000.0
2008-07-10 19:17:00,1.59226,1.59258,1.59221,1.59228,470100000.0
2008-07-10 19:18:00,1.59231,1.59271,1.59223,1.59234,441300000.0
2008-07-10 19:19:00,1.59232,1.59259,1.59222,1.59222,319700000.0
2008-07-10 19:20:00,1.59235,1.59242,1.59211,1.59235,481700001.0
2008-07-10 19:21:00,1.59246,1.59258,1.59227,1.59233,359100000.0
2008-07-10 19:22:00,1.59233,1.59262,1.5922,1.59255,357000000.0
2008-07-10 19:23:00,1.5924,1.5927,1.59231,1.59232,400000000.0
2008-07-10 19:24:00,1.59234,1.59247,1.5923,1.59232,469300000.0
2008-07-10 19:25:00,1.59223,1.59254,1.59206,1.59216,629800002.0
2008-07-10 19:26:00,1.59225,1.5924,1.59225,1.59232,208600000.0
2008-07-10 19:27:00,1.59226,1.59233,1.59213,1.59226,279200001.0
2008-07-10 19:28:00,1.59222,1.59222,1.59191,1.59206,247000000.0
2008-07-10 19:29:00,1.59234,1.5924,1.59207,1.5922,428800000.0
2008-07-10 19:30:00,1.59207,1.59222,1.59196,1.592,450000000.0
2008-07-10 19:31:00,1.59213,1.5922,1.59198,1.59198,509200000.0
2008-07-10 19:32:00,1.59194,1.59194,1.59142,1.59165,378200000.0
2008-07-10 19:33:00,1.59177,1.5922,1.59177,1.59208,336400002.0
2008-07-10 19:34:00,1.59205,1.59221,1.59193,1.59206,573900000.0
2008-07-10 19:35:00,1.59214,1.59214,1.59171,1.59171,451600001.0
2008-07-10 19:36:00,1.59169,1.5921,1.59169,1.59206,253200000.0
2008-07-10 19:37:00,1.59209,1.59238,1.59209,1.59222,309700002.0
2008-07-10 19:38:00,1.59227,1.59246,1.5922,1.59226,495100000.0
2008-07-10 19:39:00,1.5923,1.59253,1.59226,1.59238,272700000.0
2008-07-10 19:40:00,1.5924,1.5925,1.59231,1.5925,318200000.0
2008-07-10 19:41:00,1.59245,1.59246,1.59225,1.59235,226100000.0
2008-07-10 19:42:00,1.59232,1.59276,1.59232,1.59255,268300001.0
2008-07-10 19:43:00,1.59256,1.59265,1.59241,1.59241,242000000.0
2008-07-10 19:44:00,1.59236,1.59257,1.59231,1.59237,309200001.0
2008-07-10 19:45:00,1.59239,1.59249,1.59235,1.59238,126600000.0
2008-07-10 19:46:00,1.59233,1.59239,1.59216,1.59216,241000001.0
2008-07-10 19:47:00,1.59231,1.59239,1.59217,1.59235,376200002.0
2008-07-10 19:48:00,1.59245,1.59265,1.59234,1.59252,211900000.0
2008-07-10 19:49:00,1.59244,1.59245,1.59202,1.5922,523900001.0
2008-07-10 19:50:00,1.59222,1.59241,1.59209,1.5922,510200001.0
2008-07-10 19:51:00,1.59217,1.59227,1.5921,1.59217,346700001.0
2008-07-10 19:52:00,1.59211,1.59242,1.59206,1.59221,495100001.0
2008-07-10 19:53:00,1.59218,1.59248,1.59206,1.59248,639600002.0
2008-07-10 19:54:00,1.59253,1.59264,1.59232,1.59257,286900000.0
2008-07-10 19:55:00,1.59244,1.59262,1.59216,1.59227,426400002.0
2008-07-10 19:56:00,1.59223,1.59257,1.59223,1.59248,454200002.0
2008-07-10 19:57:00,1.59254,1.59272,1.59248,1.59253,229200000.0
2008-07-10 19:58:00,1.59251,1.59277,1.59217,1.59242,504100000.0
2008-07-10 19:59:00,1.5925,1.59257,1.59232,1.59249,426600001.0
2008-07-10 20:00:00,1.59246,1.59271,1.59243,1.59261,494000000.0
2008-07-10 20:01:00,1.59255,1.59278,1.59251,1.5926,719400003.0
2008-07-10 20:02:00,1.5925,1.59271,1.59232,1.59234,591900002.0
2008-07-10 20:03:00,1.59244,1.5927,1.5924,1.59259,657300001.0
2008-07-10 20:04:00,1.5925,1.59264,1.59235,1.5925,371200000.0
2008-07-10 20:05:00,1.59256,1.5926,1.59235,1.59252,358900001.0
2008-07-10 20:06:00,1.59264,1.59295,1.59241,1.59253,542300001.0
2008-07-10 20:07:00,1.59236,1.59236,1.59175,1.5919,412600001.0
2008-07-10 20:08:00,1.59187,1.59195,1.59162,1.59169,585000002.0
2008-07-10 20:09:00,1.59167,1.59185,1.59151,1.59169,565900001.0
2008-07-10 20:10:00,1.59167,1.59193,1.59161,1.59176,675100001.0
2008-07-10 20:11:00,1.59173,1.59189,1.59154,1.59177,662700000.0
2008-07-10 20:12:00,1.5919,1.5924,1.59185,1.59212,654800003.0
2008-07-10 20:13:00,1.5921,1.59217,1.59184,1.59184,410300001.0
2008-07-10 20:14:00,1.59183,1.59199,1.59173,1.59174,364100001.0
2008-07-10 20:15:00,1.59178,1.59205,1.59176,1.5919,359100000.0
2008-07-10 20:16:00,1.59196,1.59207,1.59184,1.59194,188500000.0
2008-07-10 20:17:00,1.59194,1.59195,1.59167,1.59186,321800001.0
2008-07-10 20:18:00,1.59184,1.59187,1.59153,1.59169,674200001.0
2008-07-10 20:19:00,1.59182,1.59187,1.59161,1.5917,301600000.0
2008-07-10 20:20:00,1.59178,1.59205,1.59149,1.59205,356000000.0
2008-07-10 20:21:00,1.59192,1.59255,1.59185,1.59255,81800000.0
2008-07-10 20:22:00,1.59263,1.59277,1.59251,1.59269,199900000.0
2008-07-10 20:23:00,1.59279,1.59296,1.59271,1.59277,445500001.0
2008-07-10 20:24:00,1.59286,1.59297,1.59275,1.59275,275800001.0
2008-07-10 20:25:00,1.5928,1.59319,1.59255,1.59263,262500000.0
2008-07-10 20:26:00,1.59254,1.59304,1.59218,1.59218,403600000.0
2008-07-10 20:27:00,1.59199,1.59225,1.59165,1.5922,452800002.0
2008-07-10 20:28:00,1.59221,1.59275,1.59212,1.59266,265100000.0
2008-07-10 20:29:00,1.59258,1.59258,1.59199,1.59199,432100001.0
2008-07-10 20:30:00,1.59199,1.59243,1.59185,1.59229,225400001.0
2008-07-10 20:31:00,1.59243,1.59258,1.59238,1.59241,267900002.0
2008-07-10 20:32:00,1.59253,1.59282,1.59247,1.59263,169400000.0
2008-07-10 20:33:00,1.59272,1.59312,1.59258,1.59288,271300001.0
2008-07-10 20:34:00,1.59303,1.59319,1.59267,1.59267,400900000.0
2008-07-10 20:35:00,1.59254,1.59268,1.5925,1.59263,285500001.0
2008-07-10 20:36:00,1.59276,1.59302,1.5927,1.59282,410000000.0
2008-07-10 20:37:00,1.59282,1.59297,1.59273,1.59276,355900003.0
2008-07-10 20:38:00,1.59276,1.59279,1.59258,1.59268,292800002.0
2008-07-10 20:39:00,1.5928,1.59306,1.59275,1.59291,474200001.0
2008-07-10 20:40:00,1.59284,1.59289,1.59261,1.5928,287800000.0
2008-07-10 20:41:00,1.59284,1.59284,1.59246,1.59253,428500001.0
2008-07-10 20:42:00,1.59257,1.59281,1.59255,1.59281,261100003.0
2008-07-10 20:43:00,1.5929,1.5929,1.59236,1.59244,213200000.0
2008-07-10 20:44:00,1.59229,1.59229,1.59167,1.59186,254200000.0
2008-07-10 20:45:00,1.59192,1.59206,1.59161,1.59168,488200001.0
2008-07-10 20:46:00,1.59162,1.59186,1.59149,1.59168,265500000.0
2008-07-10 20:47:00,1.59174,1.59174,1.59141,1.59156,322100000.0
2008-07-10 20:48:00,1.59166,1.59166,1.5915,1.59155,408000003.0
2008-07-10 20:49:00,1.59151,1.59151,1.59102,1.59133,465600001.0
2008-07-10 20:50:00,1.59109,1.59124,1.59096,1.59097,241700001.0
2008-07-10 20:51:00,1.59111,1.59133,1.59102,1.5911,252000000.0
2008-07-10 20:52:00,1.59113,1.59135,1.59095,1.59125,192900001.0
2008-07-10 20:53:00,1.59129,1.59148,1.59105,1.59126,183500000.0
2008-07-10 20:54:00,1.59148,1.59174,1.59135,1.59167,128300001.0
2008-07-10 20:55:00,1.5917,1.5917,1.5913,1.59151,296700000.0
2008-07-10 20:56:00,1.59146,1.59161,1.59125,1.59149,142500001.0
2008-07-10 20:57:00,1.59144,1.59154,1.59113,1.5914,401200003.0
2008-07-10 20:58:00,1.59138,1.5915,1.5913,1.59139,287200002.0
2008-07-10 20:59:00,1.59141,1.59156,1.59111,1.59145,108100000.0
2008-07-10 21:00:00,1.59127,1.59127,1.59085,1.5911,279900000.0
2008-07-10 21:01:00,1.59089,1.59105,1.59071,1.59086,188800000.0
2008-07-10 21:02:00,1.59078,1.59093,1.59048,1.59069,80600000.0
2008-07-10 21:03:00,1.59066,1.59068,1.59029,1.59062,222800000.0
2008-07-10 21:04:00,1.59056,1.59056,1.59032,1.59034,321800002.0
2008-07-10 21:05:00,1.59034,1.59078,1.59023,1.59064,439000001.0
2008-07-10 21:06:00,1.59051,1.59084,1.59034,1.59065,236700000.0
2008-07-10 21:07:00,1.59098,1.59112,1.59076,1.59096,234000000.0
2008-07-10 21:08:00,1.591,1.5912,1.59081,1.59103,242600000.0
2008-07-10 21:09:00,1.591,1.59105,1.5908,1.59088,349800000.0
2008-07-10 21:10:00,1.5909,1.59113,1.59085,1.59097,271300001.0
2008-07-10 21:11:00,1.59094,1.5912,1.59093,1.59098,408000002.0
2008-07-10 21:12:00,1.59082,1.59097,1.59072,1.59073,251100000.0
2008-07-10 21:13:00,1.59073,1.59083,1.59067,1.59076,237600000.0
2008-07-10 21:14:00,1.5909,1.59102,1.59087,1.59101,194400000.0
2008-07-10 21:15:00,1.59103,1.59122,1.59102,1.59119,359800002.0
2008-07-10 21:16:00,1.59126,1.59152,1.59126,1.59139,154900000.0
2008-07-10 21:17:00,1.59137,1.59162,1.59134,1.59142,262500000.0
2008-07-10 21:18:00,1.59152,1.59174,1.59152,1.59171,156400000.0
2008-07-10 21:19:00,1.59184,1.59184,1.59157,1.59167,137100000.0
2008-07-10 21:20:00,1.59172,1.59173,1.59165,1.59165,48200000.0
2008-07-10 21:21:00,1.59172,1.59195,1.5917,1.59173,114400001.0
2008-07-10 21:22:00,1.59168,1.59183,1.59166,1.59174,173300000.0
2008-07-10 21:23:00,1.59169,1.59185,1.59168,1.59168,76000000.0
2008-07-10 21:24:00,1.59171,1.59194,1.5917,1.5918,117900000.0
2008-07-10 21:25:00,1.59191,1.59211,1.59182,1.59189,251200000.0
2008-07-10 21:26:00,1.59197,1.59214,1.59193,1.59204,239700000.0
2008-07-10 21:27:00,1.59214,1.59228,1.59213,1.59219,171200001.0
2008-07-10 21:28:00,1.59219,1.59226,1.59204,1.59225,150199999.0
2008-07-10 21:29:00,1.59228,1.59239,1.59217,1.5922,295700002.0
2008-07-10 21:30:00,1.5923,1.5926,1.5923,1.59241,122500000.0
2008-07-10 21:31:00,1.5923,1.59245,1.59217,1.59227,364000003.0
2008-07-10 21:32:00,1.5923,1.59241,1.59226,1.59236,358700001.0
2008-07-10 21:33:00,1.5924,1.59252,1.59234,1.59244,317800000.0
2008-07-10 21:34:00,1.5925,1.59263,1.59245,1.59251,212600001.0
2008-07-10 21:35:00,1.59255,1.5926,1.59237,1.59248,356100001.0
2008-07-10 21:36:00,1.59256,1.59266,1.59245,1.59264,364900002.0
2008-07-10 21:37:00,1.59266,1.59291,1.59256,1.59262,221900000.0
2008-07-10 21:38:00,1.59258,1.59269,1.59248,1.59265,217000001.0
2008-07-10 21:39:00,1.59254,1.5927,1.59247,1.59251,305900000.0
2008-07-10 21:40:00,1.59253,1.59262,1.59244,1.59244,208300001.0
2008-07-10 21:41:00,1.59238,1.59258,1.59232,1.59235,245500000.0
2008-07-10 21:42:00,1.59238,1.59245,1.59233,1.59236,154600000.0
2008-07-10 21:43:00,1.59244,1.59266,1.59237,1.59256,211600000.0
2008-07-10 21:44:00,1.5926,1.59273,1.59256,1.59262,176800001.0
2008-07-10 21:45:00,1.59263,1.59307,1.5926,1.59303,369800000.0
2008-07-10 21:46:00,1.59321,1.59338,1.59297,1.59319,311900000.0
2008-07-10 21:47:00,1.59316,1.59324,1.59295,1.59302,312000000.0
2008-07-10 21:48:00,1.59288,1.593,1.59276,1.59282,438200001.0
2008-07-10 21:49:00,1.59279,1.59289,1.59264,1.59266,244400000.0
2008-07-10 21:50:00,1.59265,1.59305,1.59244,1.59277,320500000.0
2008-07-10 21:51:00,1.59284,1.59298,1.59269,1.59272,551600000.0
2008-07-10 21:52:00,1.59277,1.59295,1.5927,1.59275,320100000.0
2008-07-10 21:53:00,1.5924,1.59253,1.59223,1.59246,89300000.0
2008-07-10 21:54:00,1.59235,1.59241,1.59218,1.59227,415200001.0
2008-07-10 21:55:00,1.59223,1.59223,1.59208,1.59211,164100001.0
2008-07-10 21:56:00,1.59202,1.5921,1.59192,1.592,292200000.0
2008-07-10 21:57:00,1.59196,1.59212,1.59187,1.59194,234400000.0
2008-07-10 21:58:00,1.59186,1.59205,1.59158,1.59166,159300000.0
2008-07-10 21:59:00,1.59157,1.5917,1.59136,1.5917,225000000.0
2008-07-10 22:00:00,1.59168,1.59183,1.59165,1.59178,61600000.0
2008-07-10 22:01:00,1.59178,1.5919,1.59172,1.59175,144600000.0
2008-07-10 22:02:00,1.59173,1.59215,1.59163,1.59215,211400001.0
2008-07-10 22:03:00,1.59223,1.59247,1.59214,1.59226,113200000.0
2008-07-10 22:04:00,1.59219,1.59264,1.59219,1.5924,264600001.0
2008-07-10 22:05:00,1.59255,1.59291,1.59253,1.59273,238299999.0
2008-07-10 22:06:00,1.59299,1.59356,1.59293,1.59324,111900000.0
2008-07-10 22:07:00,1.59332,1.59346,1.59273,1.59308,185800000.0
2008-07-10 22:08:00,1.59301,1.59306,1.59266,1.5927,144000000.0
2008-07-10 22:09:00,1.59278,1.59279,1.59245,1.59249,254000000.0
2008-07-10 22:10:00,1.59254,1.593,1.5925,1.59286,192500001.0
2008-07-10 22:11:00,1.59301,1.59331,1.59296,1.59311,255700000.0
2008-07-10 22:12:00,1.59326,1.59331,1.59307,1.59319,283700000.0
2008-07-10 22:13:00,1.59319,1.59331,1.5931,1.59315,190800001.0
2008-07-10 22:14:00,1.59307,1.59324,1.59271,1.59272,118200000.0
2008-07-10 22:15:00,1.59261,1.59278,1.59252,1.59257,136500000.0
2008-07-10 22:16:00,1.59249,1.59253,1.59242,1.59243,84600000.0
2008-07-10 22:17:00,1.59244,1.59258,1.5924,1.59258,244700002.0
2008-07-10 22:18:00,1.59267,1.59267,1.59234,1.59262,159000001.0
2008-07-10 22:19:00,1.59254,1.59258,1.59222,1.59248,209200000.0
2008-07-10 22:20:00,1.59236,1.59272,1.59227,1.59272,228900001.0
2008-07-10 22:21:00,1.59257,1.59257,1.59235,1.5924,157599999.0
2008-07-10 22:22:00,1.59235,1.59249,1.59235,1.59242,187000000.0
2008-07-10 22:23:00,1.59249,1.59279,1.59249,1.59253,178900000.0
2008-07-10 22:24:00,1.59237,1.59267,1.59226,1.59229,301400002.0
2008-07-10 22:25:00,1.59228,1.59266,1.59225,1.59231,219100000.0
2008-07-10 22:26:00,1.59233,1.59254,1.59233,1.59253,164100000.0
2008-07-10 22:27:00,1.59258,1.59267,1.59243,1.59249,142200000.0
2008-07-10 22:28:00,1.59246,1.59284,1.59243,1.59252,73100000.0
2008-07-10 22:29:00,1.59275,1.59279,1.59249,1.59266,214000001.0
2008-07-10 22:30:00,1.59268,1.59287,1.59239,1.5926,234500000.0
2008-07-10 22:31:00,1.59267,1.59274,1.59234,1.59254,260500000.0
2008-07-10 22:32:00,1.59259,1.593,1.59248,1.59264,186300002.0
2008-07-10 22:33:00,1.59229,1.59239,1.59227,1.59238,135000000.0
2008-07-10 22:34:00,1.5924,1.59292,1.59238,1.59255,225800000.0
2008-07-10 22:35:00,1.59267,1.59304,1.59267,1.59304,152600000.0
2008-07-10 22:36:00,1.59311,1.5932,1.59293,1.59293,154200000.0
2008-07-10 22:37:00,1.593,1.59314,1.59279,1.59314,246800000.0
2008-07-10 22:38:00,1.59337,1.59366,1.59306,1.59308,332800001.0
2008-07-10 22:39:00,1.59305,1.59319,1.5928,1.59283,292900000.0
2008-07-10 22:40:00,1.59283,1.59312,1.59267,1.59288,277100000.0
2008-07-10 22:41:00,1.59306,1.59325,1.59292,1.59325,255400001.0
2008-07-10 22:42:00,1.59315,1.59315,1.59278,1.59289,204400000.0
2008-07-10 22:43:00,1.59278,1.59291,1.59234,1.5926,192600000.0
2008-07-10 22:44:00,1.59249,1.59265,1.59247,1.59247,201900001.0
2008-07-10 22:45:00,1.59256,1.59265,1.59238,1.59241,242700000.0
2008-07-10 22:46:00,1.59244,1.59266,1.59236,1.59236,134200001.0
2008-07-10 22:47:00,1.59229,1.59238,1.5922,1.5922,112300001.0
2008-07-10 22:48:00,1.59215,1.5923,1.59213,1.5923,115700000.0
2008-07-10 22:49:00,1.5925,1.5925,1.59196,1.59196,225800002.0
2008-07-10 22:50:00,1.59186,1.59199,1.59151,1.59151,163200001.0
2008-07-10 22:51:00,1.59148,1.59188,1.59148,1.59177,328100000.0
2008-07-10 22:52:00,1.59177,1.59197,1.59161,1.59169,267500000.0
2008-07-10 22:53:00,1.59168,1.5917,1.59151,1.59163,201300000.0
2008-07-10 22:54:00,1.59155,1.59155,1.59136,1.59138,173300000.0
2008-07-10 22:55:00,1.59135,1.59135,1.59105,1.59107,206500001.0
2008-07-10 22:56:00,1.59107,1.59155,1.59107,1.59119,149500000.0
2008-07-10 22:57:00,1.59123,1.59134,1.59095,1.59109,267600001.0
2008-07-10 22:58:00,1.59116,1.59116,1.59116,1.59116,7000000.0
2008-07-10 22:59:00,1.59114,1.59151,1.59111,1.59145,157500000.0
2008-07-10 23:00:00,1.59121,1.59159,1.59107,1.5913,114100000.0
2008-07-10 23:01:00,1.59122,1.59123,1.59111,1.59111,16000000.0
2008-07-10 23:02:00,1.59161,1.59268,1.59161,1.59263,18800000.0
2008-07-10 23:03:00,1.59241,1.59241,1.59201,1.59238,45600000.0
2008-07-10 23:04:00,1.5926,1.59261,1.59222,1.59238,29400000.0
2008-07-10 23:05:00,1.59211,1.59243,1.59206,1.59243,41600000.0
2008-07-10 23:06:00,1.59264,1.59279,1.59256,1.59256,40700000.0
2008-07-10 23:07:00,1.59245,1.59277,1.59219,1.59219,40800000.0
2008-07-10 23:08:00,1.59212,1.59212,1.59206,1.59208,30200000.0
2008-07-10 23:09:00,1.59209,1.59242,1.59196,1.59199,30600000.0
2008-07-10 23:10:00,1.59201,1.59241,1.59201,1.59231,88900000.0
2008-07-10 23:11:00,1.59246,1.59255,1.59231,1.59231,68200000.0
2008-07-10 23:12:00,1.59241,1.59252,1.59215,1.59215,64500000.0
2008-07-10 23:13:00,1.59205,1.59205,1.59132,1.59159,42000000.0
2008-07-10 23:14:00,1.59155,1.59207,1.59155,1.59206,41100000.0
2008-07-10 23:15:00,1.59209,1.59209,1.59163,1.59166,38700000.0
2008-07-10 23:16:00,1.59185,1.59185,1.59171,1.59173,55000000.0
2008-07-10 23:17:00,1.59186,1.59211,1.59185,1.5919,81400000.0
2008-07-10 23:18:00,1.59226,1.59242,1.59206,1.59206,44000000.0
2008-07-10 23:19:00,1.5924,1.59244,1.59216,1.59216,30600000.0
2008-07-10 23:20:00,1.59217,1.59229,1.59197,1.59199,62600000.0
2008-07-10 23:21:00,1.59192,1.59205,1.59192,1.59205,44500000.0
2008-07-10 23:22:00,1.59207,1.59226,1.59186,1.59208,143700000.0
2008-07-10 23:23:00,1.59215,1.59242,1.59168,1.59204,166400000.0
2008-07-10 23:24:00,1.59211,1.5923,1.59191,1.59191,55400000.0
2008-07-10 23:25:00,1.59194,1.59197,1.59144,1.59144,37100000.0
2008-07-10 23:26:00,1.59167,1.59176,1.59167,1.59171,18600000.0
2008-07-10 23:27:00,1.59183,1.59183,1.59167,1.59177,32200000.0
2008-07-10 23:28:00,1.5917,1.59188,1.59147,1.59147,32800000.0
2008-07-10 23:29:00,1.59162,1.59172,1.59124,1.59137,118700000.0
2008-07-10 23:30:00,1.59163,1.59163,1.59117,1.5912,75000000.0
2008-07-10 23:31:00,1.59128,1.59135,1.59118,1.59131,67000000.0
2008-07-10 23:32:00,1.59135,1.59144,1.59122,1.59122,49400000.0
2008-07-10 23:33:00,1.59117,1.59135,1.59116,1.59126,115600000.0
2008-07-10 23:34:00,1.59128,1.59168,1.591,1.591,221300000.0
2008-07-10 23:35:00,1.59102,1.59122,1.59102,1.59108,181400000.0
2008-07-10 23:36:00,1.59119,1.59157,1.59119,1.59127,24400000.0
2008-07-10 23:37:00,1.59146,1.59156,1.59144,1.59156,18600000.0
2008-07-10 23:38:00,1.59153,1.59162,1.59148,1.59148,53200000.0
2008-07-10 23:39:00,1.59145,1.59175,1.59145,1.59149,167000001.0
2008-07-10 23:40:00,1.59161,1.59171,1.59158,1.59158,70000000.0
2008-07-10 23:42:00,1.59156,1.59164,1.59136,1.59136,39500000.0
2008-07-10 23:43:00,1.59136,1.59156,1.59126,1.59156,77000000.0
2008-07-10 23:44:00,1.59149,1.59159,1.59133,1.59136,94900001.0
2008-07-10 23:45:00,1.59127,1.59127,1.59114,1.59124,61000000.0
2008-07-10 23:46:00,1.59099,1.59123,1.59099,1.59123,74100000.0
2008-07-10 23:47:00,1.59142,1.59147,1.59139,1.59139,86400000.0
2008-07-10 23:48:00,1.59162,1.59182,1.5914,1.5915,36600000.0
2008-07-10 23:49:00,1.59149,1.59159,1.59122,1.59159,125800000.0
2008-07-10 23:50:00,1.5917,1.59182,1.59156,1.59171,76399999.0
2008-07-10 23:51:00,1.59164,1.5917,1.59137,1.59137,66200000.0
2008-07-10 23:52:00,1.59137,1.59162,1.59137,1.59157,143300000.0
2008-07-10 23:53:00,1.59149,1.59177,1.59132,1.59132,105700000.0
2008-07-10 23:54:00,1.59168,1.59168,1.59087,1.59109,194400001.0
2008-07-10 23:55:00,1.59121,1.59139,1.59112,1.59117,108000000.0
2008-07-10 23:56:00,1.59109,1.59129,1.59106,1.59116,78800000.0
2008-07-10 23:57:00,1.59122,1.59165,1.59122,1.59139,107200000.0
2008-07-10 23:58:00,1.59131,1.59131,1.59094,1.59109,119200000.0
2008-07-10 23:59:00,1.59113,1.5913,1.5911,1.59123,53400000.0
2008-07-11 00:00:00,1.59131,1.59163,1.59121,1.59123,158600000.0
2008-07-11 00:01:00,1.59087,1.59198,1.59084,1.591,200800000.0
2008-07-11 00:02:00,1.59108,1.59117,1.5909,1.5909,154100000.0
2008-07-11 00:03:00,1.59091,1.59108,1.59088,1.59103,292599999.0
2008-07-11 00:04:00,1.59107,1.59131,1.59099,1.5911,167500001.0
2008-07-11 00:05:00,1.5911,1.5911,1.59103,1.59103,16300000.0
2008-07-11 00:06:00,1.59099,1.59106,1.59082,1.5909,79700001.0
2008-07-11 00:07:00,1.5909,1.59119,1.59075,1.59119,95600000.0
2008-07-11 00:08:00,1.59129,1.59143,1.59128,1.59143,42400000.0
2008-07-11 00:09:00,1.59127,1.59157,1.59125,1.5915,102800000.0
2008-07-11 00:10:00,1.5912,1.5916,1.59111,1.5916,44000000.0
2008-07-11 00:11:00,1.5916,1.59175,1.59145,1.59165,20200000.0
2008-07-11 00:12:00,1.59127,1.59141,1.5912,1.5912,37000001.0
2008-07-11 00:13:00,1.5913,1.59141,1.59124,1.59141,52900000.0
2008-07-11 00:14:00,1.59168,1.59168,1.59135,1.59138,45900000.0
2008-07-11 00:15:00,1.59138,1.59148,1.59131,1.59132,20800000.0
2008-07-11 00:16:00,1.59133,1.59149,1.59133,1.59135,28400000.0
2008-07-11 00:17:00,1.5914,1.59144,1.59133,1.59136,72200000.0
2008-07-11 00:18:00,1.59129,1.59129,1.59102,1.59102,65900000.0
2008-07-11 00:19:00,1.59105,1.59134,1.59076,1.59076,109900000.0
2008-07-11 00:20:00,1.59082,1.59092,1.5908,1.59088,80000001.0
2008-07-11 00:21:00,1.59092,1.59101,1.5908,1.59091,37400000.0
2008-07-11 00:22:00,1.59119,1.59123,1.59086,1.59112,28400000.0
2008-07-11 00:23:00,1.59115,1.5912,1.59072,1.5909,48200000.0
2008-07-11 00:24:00,1.5908,1.59095,1.5907,1.59088,77000000.0
2008-07-11 00:25:00,1.59087,1.59121,1.59079,1.59084,45200000.0
2008-07-11 00:26:00,1.59091,1.59093,1.59083,1.59083,37400000.0
2008-07-11 00:27:00,1.59076,1.59095,1.5907,1.59095,49600000.0
2008-07-11 00:28:00,1.59125,1.59125,1.59095,1.59095,38500000.0
2008-07-11 00:29:00,1.59099,1.59102,1.59082,1.591,89300001.0
2008-07-11 00:30:00,1.591,1.59101,1.59093,1.59101,77200000.0
2008-07-11 00:31:00,1.59108,1.59108,1.591,1.59101,50600000.0
2008-07-11 00:32:00,1.59103,1.5911,1.5909,1.59101,93400001.0
2008-07-11 00:33:00,1.59107,1.59111,1.59095,1.59107,145000000.0
2008-07-11 00:34:00,1.59115,1.59155,1.5911,1.59155,31800000.0
2008-07-11 00:35:00,1.59116,1.5912,1.59115,1.59118,54000000.0
2008-07-11 00:36:00,1.59115,1.59123,1.5911,1.5911,74000000.0
2008-07-11 00:37:00,1.59113,1.59118,1.59107,1.59118,75600000.0
2008-07-11 00:38:00,1.5912,1.59126,1.59119,1.59126,51700000.0
2008-07-11 00:39:00,1.59149,1.59149,1.591,1.591,63200000.0
2008-07-11 00:40:00,1.59125,1.59162,1.59107,1.5916,43600000.0
2008-07-11 00:41:00,1.59157,1.59157,1.59116,1.59143,30000000.0
2008-07-11 00:42:00,1.59153,1.59153,1.59105,1.59146,61200000.0
2008-07-11 00:43:00,1.5915,1.59156,1.59123,1.59148,36400000.0
2008-07-11 00:44:00,1.59146,1.59162,1.59114,1.59114,27000000.0
2008-07-11 00:45:00,1.59143,1.59148,1.59101,1.59125,62900000.0
2008-07-11 00:46:00,1.59132,1.59142,1.59102,1.59102,45900000.0
2008-07-11 00:47:00,1.59141,1.5917,1.59121,1.59121,51600000.0
2008-07-11 00:48:00,1.59113,1.59123,1.59113,1.59119,38700000.0
2008-07-11 00:49:00,1.59149,1.59149,1.59104,1.59104,33200000.0
2008-07-11 00:50:00,1.59153,1.59155,1.59115,1.59137,34800000.0
2008-07-11 00:51:00,1.59118,1.59161,1.59118,1.59149,69200000.0
2008-07-11 00:52:00,1.59139,1.59139,1.59085,1.59103,87500000.0
2008-07-11 00:53:00,1.59111,1.59111,1.59095,1.59102,71800000.0
2008-07-11 00:54:00,1.59097,1.59108,1.59095,1.591,63700000.0
2008-07-11 00:55:00,1.59135,1.59138,1.5909,1.59105,45500000.0
2008-07-11 00:56:00,1.59099,1.59099,1.59088,1.59089,73900000.0
2008-07-11 00:57:00,1.59088,1.59092,1.5908,1.5909,50000000.0
2008-07-11 00:58:00,1.5909,1.59095,1.59085,1.59092,40800000.0
2008-07-11 00:59:00,1.59092,1.59103,1.59085,1.59095,113000000.0
2008-07-11 01:00:00,1.59102,1.59114,1.5909,1.5909,56200000.0
2008-07-11 01:01:00,1.59099,1.59116,1.59099,1.59114,66900000.0
2008-07-11 01:02:00,1.59116,1.59116,1.59109,1.5911,63600000.0
2008-07-11 01:03:00,1.59107,1.59117,1.59106,1.59114,89000000.0
2008-07-11 01:04:00,1.59141,1.59141,1.59106,1.59129,28000000.0
2008-07-11 01:05:00,1.59134,1.59142,1.59076,1.59101,50600001.0
2008-07-11 01:06:00,1.59111,1.59168,1.59111,1.59168,16200000.0
2008-07-11 01:07:00,1.59141,1.59151,1.59112,1.59151,53100000.0
2008-07-11 01:08:00,1.5916,1.59162,1.59118,1.59124,64600000.0
2008-07-11 01:09:00,1.59157,1.59157,1.59103,1.59133,106600000.0
2008-07-11 01:10:00,1.59111,1.59154,1.59097,1.59127,69700000.0
2008-07-11 01:11:00,1.59127,1.59142,1.59118,1.59135,102900000.0
2008-07-11 01:12:00,1.59148,1.59151,1.59093,1.59096,226200000.0
2008-07-11 01:13:00,1.59094,1.59103,1.59081,1.59096,147600000.0
2008-07-11 01:14:00,1.5909,1.59097,1.5907,1.59078,46100000.0
2008-07-11 01:15:00,1.59119,1.5916,1.591,1.59148,90200001.0
2008-07-11 01:16:00,1.59137,1.59139,1.5913,1.59138,24600000.0
2008-07-11 01:17:00,1.59144,1.59152,1.59144,1.59149,32100000.0
2008-07-11 01:18:00,1.59141,1.59166,1.59141,1.59149,26200000.0
2008-07-11 01:19:00,1.59165,1.59165,1.59147,1.59157,63000000.0
2008-07-11 01:20:00,1.5914,1.59145,1.59132,1.59142,38900000.0
2008-07-11 01:21:00,1.59126,1.59136,1.59114,1.59114,47000000.0
2008-07-11 01:22:00,1.59108,1.59116,1.59104,1.59104,100200001.0
2008-07-11 01:23:00,1.59131,1.59148,1.59042,1.59148,166600000.0
2008-07-11 01:24:00,1.59165,1.59172,1.59126,1.59166,81800000.0
2008-07-11 01:25:00,1.59157,1.59177,1.59125,1.59125,68400000.0
2008-07-11 01:26:00,1.59128,1.59136,1.59119,1.59126,218200000.0
2008-07-11 01:27:00,1.59155,1.59167,1.59134,1.59147,107600000.0
2008-07-11 01:28:00,1.59137,1.59154,1.59134,1.59144,48200000.0
2008-07-11 01:29:00,1.59151,1.5917,1.5914,1.59159,34400000.0
2008-07-11 01:30:00,1.59152,1.59162,1.59134,1.59162,37400000.0
2008-07-11 01:31:00,1.59142,1.59158,1.59142,1.59152,36000000.0
2008-07-11 01:32:00,1.59194,1.59194,1.59165,1.59166,66000000.0
2008-07-11 01:33:00,1.59162,1.59162,1.59111,1.59126,80600000.0
2008-07-11 01:34:00,1.5914,1.59168,1.59136,1.59144,125700001.0
2008-07-11 01:35:00,1.59163,1.59185,1.59149,1.59185,44300000.0
2008-07-11 01:36:00,1.59166,1.59193,1.59166,1.59193,34000000.0
2008-07-11 01:37:00,1.59157,1.59157,1.59152,1.59152,25600000.0
2008-07-11 01:38:00,1.59174,1.59174,1.59135,1.59154,47000000.0
2008-07-11 01:39:00,1.59154,1.5918,1.59152,1.59179,25400000.0
2008-07-11 01:40:00,1.59159,1.59187,1.59154,1.59175,53400000.0
2008-07-11 01:41:00,1.59162,1.59185,1.59117,1.5916,38000000.0
2008-07-11 01:42:00,1.59144,1.59185,1.59122,1.5915,234000000.0
2008-07-11 01:43:00,1.59142,1.59188,1.59135,1.5915,170600000.0
2008-07-11 01:44:00,1.59155,1.59155,1.59127,1.59143,240700000.0
2008-07-11 01:45:00,1.59139,1.59154,1.59124,1.59154,147100000.0
2008-07-11 01:46:00,1.59154,1.59155,1.59149,1.59149,39800000.0
2008-07-11 01:47:00,1.5915,1.5915,1.59139,1.59142,71600000.0
2008-07-11 01:48:00,1.59143,1.59144,1.59135,1.59135,32000000.0
2008-07-11 01:49:00,1.59133,1.59172,1.59125,1.59131,149500000.0
2008-07-11 01:50:00,1.5918,1.59189,1.59131,1.59189,150900000.0
2008-07-11 01:51:00,1.59165,1.59165,1.59159,1.59159,71800001.0
2008-07-11 01:52:00,1.59174,1.59202,1.5915,1.59178,176600000.0
2008-07-11 01:53:00,1.59172,1.59177,1.59139,1.59157,71800000.0
2008-07-11 01:54:00,1.59158,1.59167,1.59155,1.59167,65400000.0
2008-07-11 01:55:00,1.5917,1.59182,1.5917,1.59172,72600000.0
2008-07-11 01:56:00,1.5918,1.59192,1.59173,1.5919,69000000.0
2008-07-11 01:57:00,1.59168,1.59203,1.59162,1.59165,77600000.0
2008-07-11 01:58:00,1.59176,1.59197,1.59172,1.59197,47800000.0
2008-07-11 01:59:00,1.59203,1.59222,1.59188,1.59222,62300000.0
2008-07-11 02:00:00,1.59267,1.59275,1.59226,1.59226,44600000.0
2008-07-11 02:01:00,1.59193,1.59229,1.59185,1.59218,28500000.0
2008-07-11 02:02:00,1.59236,1.59237,1.59215,1.59221,44000000.0
2008-07-11 02:03:00,1.59238,1.59248,1.59221,1.59228,37600000.0
2008-07-11 02:04:00,1.59215,1.59244,1.59215,1.59228,19400000.0
2008-07-11 02:05:00,1.59231,1.59239,1.59223,1.59223,49300001.0
2008-07-11 02:06:00,1.59228,1.59248,1.59228,1.59246,45800000.0
2008-07-11 02:07:00,1.59235,1.59292,1.59235,1.59292,34000000.0
2008-07-11 02:08:00,1.59303,1.5931,1.5929,1.5931,18600000.0
2008-07-11 02:09:00,1.59317,1.59318,1.59256,1.59287,32600000.0
2008-07-11 02:10:00,1.59289,1.593,1.5925,1.59284,30400000.0
2008-07-11 02:11:00,1.59254,1.593,1.59254,1.59286,36600000.0
2008-07-11 02:12:00,1.59288,1.59328,1.59288,1.59314,40200000.0
2008-07-11 02:13:00,1.59315,1.59322,1.59298,1.59306,37200001.0
2008-07-11 02:14:00,1.59317,1.59317,1.59279,1.59284,19500000.0
2008-07-11 02:15:00,1.59292,1.59306,1.59266,1.59306,23200000.0
2008-07-11 02:16:00,1.59311,1.59316,1.59291,1.59296,54799999.0
2008-07-11 02:17:00,1.59332,1.59345,1.59315,1.5934,31000000.0
2008-07-11 02:18:00,1.59317,1.59325,1.59292,1.59305,37000000.0
2008-07-11 02:19:00,1.59315,1.59315,1.59299,1.59305,32200000.0
2008-07-11 02:20:00,1.59311,1.5933,1.59297,1.5933,28800000.0
2008-07-11 02:21:00,1.59312,1.59337,1.59312,1.59337,73500000.0
2008-07-11 02:22:00,1.59327,1.59334,1.59291,1.5932,31600000.0
2008-07-11 02:23:00,1.59317,1.59319,1.59291,1.59291,24600000.0
2008-07-11 02:24:00,1.59277,1.59334,1.59277,1.59303,48800000.0
2008-07-11 02:25:00,1.59294,1.59307,1.59256,1.59295,34400000.0
2008-07-11 02:26:00,1.59295,1.59316,1.59295,1.59312,27100000.0
2008-07-11 02:27:00,1.59313,1.59326,1.593,1.59311,48100000.0
2008-07-11 02:28:00,1.59314,1.59324,1.59302,1.59306,29400000.0
2008-07-11 02:29:00,1.59321,1.59339,1.59283,1.59339,45400000.0
2008-07-11 02:30:00,1.59335,1.59345,1.59335,1.59345,17200000.0
2008-07-11 02:31:00,1.59349,1.59361,1.59318,1.59336,51800000.0
2008-07-11 02:32:00,1.59327,1.59333,1.59312,1.59333,44200000.0
2008-07-11 02:33:00,1.59321,1.59334,1.59311,1.59311,30400000.0
2008-07-11 02:34:00,1.59318,1.59335,1.59298,1.59335,56800000.0
2008-07-11 02:35:00,1.59347,1.59347,1.59329,1.59333,27000000.0
2008-07-11 02:36:00,1.59301,1.59331,1.59301,1.59323,45200000.0
2008-07-11 02:37:00,1.59332,1.5935,1.59319,1.5935,26700000.0
2008-07-11 02:38:00,1.59341,1.59358,1.59317,1.59317,89300000.0
2008-07-11 02:39:00,1.59346,1.59349,1.59282,1.59327,42200000.0
2008-07-11 02:40:00,1.59316,1.59328,1.59308,1.59315,29800000.0
2008-07-11 02:41:00,1.59328,1.59331,1.59293,1.59331,23000000.0
2008-07-11 02:42:00,1.59336,1.59337,1.59321,1.59336,30300000.0
2008-07-11 02:43:00,1.59318,1.59332,1.59309,1.59324,52600000.0
2008-07-11 02:44:00,1.59326,1.59338,1.59305,1.59333,48600000.0
2008-07-11 02:45:00,1.59331,1.59351,1.59313,1.59339,23600000.0
2008-07-11 02:46:00,1.59363,1.59363,1.59333,1.5936,44600000.0
2008-07-11 02:47:00,1.59344,1.59358,1.59305,1.59322,29200000.0
2008-07-11 02:48:00,1.59337,1.59337,1.59318,1.59318,28200000.0
2008-07-11 02:49:00,1.59328,1.59343,1.59305,1.59335,34600000.0
2008-07-11 02:50:00,1.59341,1.59341,1.59321,1.5934,28400000.0
2008-07-11 02:51:00,1.59297,1.59339,1.59297,1.59339,27600000.0
2008-07-11 02:52:00,1.59331,1.59349,1.59317,1.59349,38800000.0
2008-07-11 02:53:00,1.59345,1.59347,1.5932,1.59344,58800000.0
2008-07-11 02:54:00,1.59333,1.59349,1.59325,1.59335,34400000.0
2008-07-11 02:55:00,1.59331,1.59352,1.59331,1.59342,37200000.0
2008-07-11 02:56:00,1.59358,1.59364,1.59334,1.59359,45500000.0
2008-07-11 02:57:00,1.59334,1.59391,1.59334,1.59369,45700000.0
2008-07-11 02:58:00,1.59358,1.59358,1.59335,1.59343,38000001.0
2008-07-11 02:59:00,1.5934,1.59356,1.59334,1.59345,19200000.0
2008-07-11 03:00:00,1.59351,1.59351,1.5933,1.5934,27200000.0
2008-07-11 03:01:00,1.59319,1.59332,1.59309,1.59332,32400000.0
2008-07-11 03:02:00,1.5932,1.59342,1.5932,1.5934,30200000.0
2008-07-11 03:03:00,1.59355,1.59358,1.59338,1.59353,48400000.0
2008-07-11 03:04:00,1.59327,1.59342,1.59295,1.59295,26200000.0
2008-07-11 03:05:00,1.5935,1.59358,1.59319,1.59319,49600000.0
2008-07-11 03:06:00,1.59342,1.59352,1.59327,1.59329,42000000.0
2008-07-11 03:07:00,1.59352,1.59352,1.59332,1.59337,26800000.0
2008-07-11 03:08:00,1.59357,1.59376,1.59347,1.59351,51400000.0
2008-07-11 03:09:00,1.59369,1.59375,1.59334,1.59349,29800000.0
2008-07-11 03:10:00,1.59375,1.59375,1.5935,1.59371,49000000.0
2008-07-11 03:11:00,1.59367,1.59385,1.59347,1.59347,25800000.0
2008-07-11 03:12:00,1.59363,1.59377,1.59355,1.59373,40200000.0
2008-07-11 03:13:00,1.59381,1.59381,1.5936,1.59373,34700000.0
2008-07-11 03:14:00,1.5936,1.59375,1.5935,1.59375,53900000.0
2008-07-11 03:15:00,1.59377,1.5939,1.5937,1.5939,26400000.0
2008-07-11 03:16:00,1.5939,1.5939,1.59333,1.5937,36300000.0
2008-07-11 03:17:00,1.5939,1.59407,1.59388,1.59388,17600000.0
2008-07-11 03:18:00,1.59369,1.59403,1.59369,1.59402,28200000.0
2008-07-11 03:19:00,1.59399,1.5942,1.59399,1.59415,28000000.0
2008-07-11 03:20:00,1.59429,1.59437,1.59407,1.59414,36600000.0
2008-07-11 03:21:00,1.59425,1.59439,1.59421,1.59422,30600000.0
2008-07-11 03:22:00,1.5942,1.59437,1.59405,1.59426,26000000.0
2008-07-11 03:23:00,1.59409,1.59421,1.59402,1.59421,32100000.0
2008-07-11 03:24:00,1.59429,1.59434,1.59414,1.59434,40800000.0
2008-07-11 03:25:00,1.59401,1.59404,1.59373,1.59393,27700000.0
2008-07-11 03:26:00,1.59375,1.59391,1.59365,1.59391,30400000.0
2008-07-11 03:27:00,1.59333,1.59351,1.59318,1.59318,85700000.0
2008-07-11 03:28:00,1.59316,1.59331,1.59316,1.59325,30800000.0
2008-07-11 03:29:00,1.59356,1.59377,1.59337,1.59337,38700000.0
2008-07-11 03:30:00,1.59359,1.5937,1.59343,1.59343,35800000.0
2008-07-11 03:31:00,1.59336,1.59358,1.59319,1.5935,59200000.0
2008-07-11 03:32:00,1.59341,1.59343,1.59335,1.59341,29200000.0
2008-07-11 03:33:00,1.59322,1.59325,1.59303,1.59316,30400000.0
2008-07-11 03:34:00,1.59312,1.59334,1.59295,1.59309,41800000.0
2008-07-11 03:35:00,1.59322,1.59322,1.59309,1.59309,25800000.0
2008-07-11 03:36:00,1.59292,1.59316,1.59256,1.59316,37400000.0
2008-07-11 03:37:00,1.59315,1.59335,1.59315,1.59328,20800000.0
2008-07-11 03:38:00,1.59328,1.5934,1.59314,1.59323,65500000.0
2008-07-11 03:39:00,1.59287,1.5934,1.59287,1.5934,37000000.0
2008-07-11 03:40:00,1.59335,1.59338,1.59315,1.59319,27100000.0
2008-07-11 03:41:00,1.59309,1.59319,1.59294,1.59314,35400000.0
2008-07-11 03:42:00,1.59307,1.59319,1.59297,1.59314,23400000.0
2008-07-11 03:43:00,1.59317,1.59321,1.59302,1.59321,29200000.0
2008-07-11 03:44:00,1.59297,1.59317,1.59297,1.59303,35200000.0
2008-07-11 03:45:00,1.59333,1.59344,1.59314,1.59329,56700000.0
2008-07-11 03:46:00,1.59334,1.5934,1.59302,1.5934,36300000.0
2008-07-11 03:47:00,1.59325,1.59338,1.59325,1.59328,36300000.0
2008-07-11 03:48:00,1.59295,1.59321,1.59295,1.5931,22600000.0
2008-07-11 03:49:00,1.593,1.5931,1.59295,1.5931,41400000.0
2008-07-11 03:50:00,1.59301,1.59319,1.59286,1.59301,37400000.0
2008-07-11 03:51:00,1.59316,1.59319,1.59296,1.59314,40400000.0
2008-07-11 03:52:00,1.59311,1.59328,1.59303,1.59322,40400000.0
2008-07-11 03:53:00,1.59321,1.59326,1.59304,1.59304,30400000.0
2008-07-11 03:54:00,1.59314,1.59328,1.593,1.59319,30000000.0
2008-07-11 03:55:00,1.59309,1.59324,1.59309,1.59314,23400000.0
2008-07-11 03:56:00,1.59305,1.59321,1.593,1.59311,29600000.0
2008-07-11 03:57:00,1.59312,1.59318,1.59271,1.59312,46800000.0
2008-07-11 03:58:00,1.59309,1.59312,1.59289,1.59289,52800000.0
2008-07-11 03:59:00,1.59294,1.59296,1.59261,1.5927,49600000.0
2008-07-11 04:00:00,1.59248,1.59268,1.59238,1.59258,60000000.0
2008-07-11 04:01:00,1.59258,1.59266,1.59223,1.59253,46200000.0
2008-07-11 04:02:00,1.59267,1.59283,1.5926,1.5928,23400000.0
2008-07-11 04:03:00,1.5926,1.59275,1.59237,1.59275,37400000.0
2008-07-11 04:04:00,1.59273,1.59273,1.59253,1.59253,19800000.0
2008-07-11 04:05:00,1.59192,1.59285,1.59192,1.59285,30400000.0
2008-07-11 04:06:00,1.59294,1.59294,1.59254,1.59268,25200000.0
2008-07-11 04:07:00,1.59277,1.59283,1.59244,1.59283,23200000.0
2008-07-11 04:08:00,1.59279,1.59295,1.59264,1.59282,36800000.0
2008-07-11 04:09:00,1.59261,1.59275,1.59241,1.59266,23400000.0
2008-07-11 04:10:00,1.59263,1.59281,1.59243,1.59278,32800000.0
2008-07-11 04:11:00,1.59269,1.59282,1.59265,1.59282,24100000.0
2008-07-11 04:12:00,1.59273,1.59273,1.59253,1.59268,16000000.0
2008-07-11 04:13:00,1.59281,1.59281,1.59223,1.59271,35400000.0
2008-07-11 04:14:00,1.59258,1.59278,1.59235,1.59263,36400000.0
2008-07-11 04:15:00,1.59266,1.59275,1.59255,1.59265,32000000.0
2008-07-11 04:16:00,1.59263,1.59269,1.59219,1.59261,44800000.0
2008-07-11 04:17:00,1.59245,1.59257,1.59228,1.59257,31800000.0
2008-07-11 04:18:00,1.592,1.59247,1.592,1.59247,28400000.0
2008-07-11 04:19:00,1.59241,1.59259,1.59241,1.59259,26000000.0
2008-07-11 04:20:00,1.5923,1.5923,1.59205,1.59208,48600000.0
2008-07-11 04:21:00,1.59207,1.59207,1.59178,1.59188,46000000.0
2008-07-11 04:22:00,1.592,1.59208,1.59199,1.59199,23400000.0
2008-07-11 04:23:00,1.59212,1.5922,1.59205,1.59213,33900000.0
2008-07-11 04:24:00,1.59197,1.5921,1.59197,1.59209,22600000.0
2008-07-11 04:25:00,1.59207,1.59207,1.59169,1.59181,51400000.0
2008-07-11 04:26:00,1.59195,1.59205,1.59189,1.59205,24400000.0
2008-07-11 04:27:00,1.59211,1.59231,1.59204,1.59204,45700000.0
2008-07-11 04:28:00,1.59233,1.59234,1.59201,1.59228,30400000.0
2008-07-11 04:29:00,1.59214,1.59225,1.59192,1.59225,38400000.0
2008-07-11 04:30:00,1.59215,1.59235,1.59199,1.59214,60000000.0
2008-07-11 04:31:00,1.59205,1.59246,1.59205,1.59239,45800000.0
2008-07-11 04:32:00,1.59254,1.59293,1.59254,1.59293,30200000.0
2008-07-11 04:33:00,1.59325,1.59332,1.59294,1.5932,35400000.0
2008-07-11 04:34:00,1.59318,1.59318,1.59287,1.59292,32500000.0
2008-07-11 04:35:00,1.59291,1.59306,1.59279,1.59285,31400000.0
2008-07-11 04:36:00,1.59308,1.59308,1.59285,1.59285,24700000.0
2008-07-11 04:37:00,1.59294,1.59299,1.59262,1.59284,18600000.0
2008-07-11 04:38:00,1.59284,1.59309,1.59284,1.59309,39800000.0
2008-07-11 04:39:00,1.59287,1.59302,1.59254,1.59302,39600000.0
2008-07-11 04:40:00,1.59289,1.59304,1.59279,1.59284,33600000.0
2008-07-11 04:41:00,1.59287,1.59306,1.59264,1.59301,35400000.0
2008-07-11 04:42:00,1.59287,1.59303,1.59287,1.59303,83100000.0
2008-07-11 04:43:00,1.59316,1.59324,1.59303,1.59305,50200001.0
2008-07-11 04:44:00,1.59295,1.59308,1.5924,1.59298,55000000.0
2008-07-11 04:45:00,1.59298,1.59306,1.59288,1.59303,26200000.0
2008-07-11 04:46:00,1.59282,1.59301,1.59225,1.59225,34600000.0
2008-07-11 04:47:00,1.59286,1.5931,1.59286,1.59297,44400001.0
2008-07-11 04:48:00,1.59286,1.59293,1.59278,1.59293,33000000.0
2008-07-11 04:49:00,1.59282,1.59302,1.5927,1.59283,29400000.0
2008-07-11 04:50:00,1.59285,1.59303,1.5928,1.59286,37000001.0
2008-07-11 04:51:00,1.5928,1.59312,1.59273,1.59312,33800000.0
2008-07-11 04:52:00,1.59309,1.59319,1.59301,1.59314,14000000.0
2008-07-11 04:53:00,1.59316,1.5932,1.59289,1.59289,30200000.0
2008-07-11 04:54:00,1.59304,1.59304,1.59289,1.59292,54200001.0
2008-07-11 04:55:00,1.59314,1.59335,1.59308,1.59311,27000000.0
2008-07-11 04:56:00,1.59308,1.59326,1.59308,1.59322,27000000.0
2008-07-11 04:57:00,1.59305,1.59305,1.59292,1.59292,31800000.0
2008-07-11 04:58:00,1.59293,1.59306,1.59274,1.59306,38200000.0
2008-07-11 04:59:00,1.59289,1.59317,1.59289,1.59317,23400000.0
2008-07-11 05:00:00,1.59308,1.59316,1.59296,1.59315,37400000.0
2008-07-11 05:01:00,1.59295,1.59307,1.59295,1.59297,28400000.0
2008-07-11 05:02:00,1.59281,1.59318,1.59281,1.59308,46200000.0
2008-07-11 05:03:00,1.59304,1.59304,1.59294,1.593,28800000.0
2008-07-11 05:04:00,1.59279,1.59299,1.59279,1.59299,37600000.0
2008-07-11 05:05:00,1.59286,1.59307,1.59284,1.593,21600000.0
2008-07-11 05:06:00,1.59298,1.59309,1.59281,1.59301,32900000.0
2008-07-11 05:07:00,1.59293,1.59305,1.59277,1.59297,25000000.0
2008-07-11 05:08:00,1.59294,1.59302,1.59284,1.59294,18200000.0
2008-07-11 05:09:00,1.59302,1.59315,1.59287,1.59291,45800000.0
2008-07-11 05:10:00,1.59298,1.59312,1.59271,1.59289,25600000.0
2008-07-11 05:11:00,1.59294,1.59316,1.59269,1.59269,26600000.0
2008-07-11 05:12:00,1.59284,1.59299,1.59278,1.59292,40600001.0
2008-07-11 05:13:00,1.5929,1.59317,1.5929,1.59312,37700000.0
2008-07-11 05:14:00,1.59317,1.59317,1.59297,1.59309,30700000.0
2008-07-11 05:15:00,1.59348,1.59358,1.59338,1.59354,40400000.0
2008-07-11 05:16:00,1.5936,1.59373,1.59358,1.59368,38400000.0
2008-07-11 05:17:00,1.5935,1.59377,1.5935,1.59362,28200000.0
2008-07-11 05:18:00,1.59366,1.59375,1.59352,1.59352,42200000.0
2008-07-11 05:19:00,1.59318,1.59364,1.59318,1.59364,43400000.0
2008-07-11 05:20:00,1.59369,1.59385,1.59362,1.59367,41200001.0
2008-07-11 05:21:00,1.59362,1.59362,1.59343,1.59346,30800000.0
2008-07-11 05:22:00,1.59352,1.59357,1.59334,1.5935,36800000.0
2008-07-11 05:23:00,1.59294,1.59367,1.59294,1.59358,39000000.0
2008-07-11 05:24:00,1.59352,1.59363,1.59346,1.5936,52500000.0
2008-07-11 05:25:00,1.59371,1.59372,1.59337,1.5936,33600000.0
2008-07-11 05:26:00,1.5936,1.59366,1.59347,1.59347,50400000.0
2008-07-11 05:27:00,1.59371,1.59383,1.59368,1.59368,37600000.0
2008-07-11 05:28:00,1.59374,1.59374,1.59291,1.59291,29400000.0
2008-07-11 05:29:00,1.59363,1.59372,1.59355,1.5936,45500000.0
2008-07-11 05:30:00,1.59352,1.59359,1.5933,1.59359,25800000.0
2008-07-11 05:31:00,1.59366,1.59376,1.59345,1.59349,38200000.0
2008-07-11 05:32:00,1.59357,1.59363,1.59311,1.59315,26600000.0
2008-07-11 05:33:00,1.59372,1.59372,1.5934,1.5934,26700000.0
2008-07-11 05:34:00,1.59374,1.5939,1.59366,1.59368,33600000.0
2008-07-11 05:35:00,1.59374,1.59384,1.59359,1.59379,35800000.0
2008-07-11 05:36:00,1.5937,1.59393,1.5937,1.59375,24200000.0
2008-07-11 05:37:00,1.59379,1.59384,1.59356,1.59382,56200000.0
2008-07-11 05:38:00,1.59385,1.594,1.5936,1.5937,28600000.0
2008-07-11 05:39:00,1.5936,1.59372,1.59333,1.59361,29100000.0
2008-07-11 05:40:00,1.59356,1.59367,1.59349,1.59349,28800000.0
2008-07-11 05:41:00,1.59363,1.59377,1.5933,1.59377,50800000.0
2008-07-11 05:42:00,1.59364,1.59389,1.59364,1.59389,24600000.0
2008-07-11 05:43:00,1.59378,1.59408,1.59378,1.59385,45400001.0
2008-07-11 05:44:00,1.59384,1.59405,1.59376,1.59387,40000000.0
2008-07-11 05:45:00,1.59368,1.59388,1.59362,1.59362,40000000.0
2008-07-11 05:46:00,1.59389,1.59394,1.59384,1.59384,21000000.0
2008-07-11 05:47:00,1.59385,1.59393,1.59371,1.59377,45400000.0
2008-07-11 05:48:00,1.59379,1.59404,1.59379,1.59386,81600000.0
2008-07-11 05:49:00,1.594,1.59417,1.59391,1.59402,52099999.0
2008-07-11 05:50:00,1.59389,1.59398,1.59362,1.59389,42600000.0
2008-07-11 05:51:00,1.59386,1.59387,1.59348,1.59348,38200001.0
2008-07-11 05:52:00,1.59374,1.59388,1.59353,1.59353,20800000.0
2008-07-11 05:53:00,1.59343,1.59388,1.59343,1.59388,39400000.0
2008-07-11 05:54:00,1.59391,1.59394,1.59369,1.59394,30600000.0
2008-07-11 05:55:00,1.5939,1.59401,1.59371,1.59387,40000000.0
2008-07-11 05:56:00,1.59387,1.59387,1.59362,1.59362,33200000.0
2008-07-11 05:57:00,1.59354,1.59384,1.59352,1.59376,35000000.0
2008-07-11 05:58:00,1.59377,1.59395,1.5937,1.59378,46000000.0
2008-07-11 05:59:00,1.59387,1.59388,1.59377,1.59377,48600000.0
2008-07-11 06:00:00,1.59373,1.5939,1.59362,1.59373,46400000.0
2008-07-11 06:01:00,1.59364,1.59382,1.5936,1.59366,40200000.0
2008-07-11 06:02:00,1.5935,1.59367,1.5932,1.59367,30200000.0
2008-07-11 06:03:00,1.59351,1.59351,1.59322,1.59322,66199999.0
2008-07-11 06:04:00,1.59295,1.5932,1.59278,1.59296,45600000.0
2008-07-11 06:05:00,1.59288,1.59288,1.59261,1.59262,43400000.0
2008-07-11 06:06:00,1.59268,1.59294,1.59268,1.59287,51400000.0
2008-07-11 06:07:00,1.59288,1.59308,1.59271,1.59297,52500000.0
2008-07-11 06:08:00,1.59299,1.59299,1.59271,1.59271,47800000.0
2008-07-11 06:09:00,1.59274,1.59304,1.59274,1.59293,35400000.0
2008-07-11 06:10:00,1.59319,1.59324,1.59304,1.59307,53400002.0
2008-07-11 06:11:00,1.59305,1.59342,1.59304,1.59306,42000000.0
2008-07-11 06:12:00,1.59323,1.59328,1.59314,1.59316,41600000.0
2008-07-11 06:13:00,1.59313,1.5933,1.59291,1.59325,50400000.0
2008-07-11 06:14:00,1.59345,1.59372,1.59337,1.59372,32600000.0
2008-07-11 06:15:00,1.5935,1.5935,1.59316,1.59329,19600000.0
2008-07-11 06:16:00,1.5935,1.5935,1.59229,1.59239,37900000.0
2008-07-11 06:17:00,1.5922,1.59256,1.5922,1.59236,19800000.0
2008-07-11 06:18:00,1.59253,1.59287,1.59248,1.59287,40200000.0
2008-07-11 06:19:00,1.59276,1.5933,1.5924,1.59324,26800000.0
2008-07-11 06:20:00,1.59375,1.59377,1.59233,1.59233,37200000.0
2008-07-11 06:21:00,1.59249,1.5928,1.59245,1.59273,22000000.0
2008-07-11 06:22:00,1.59274,1.593,1.59255,1.59272,39300000.0
2008-07-11 06:23:00,1.5928,1.59313,1.59273,1.59309,31500000.0
2008-07-11 06:24:00,1.59285,1.59285,1.59232,1.59258,26800000.0
2008-07-11 06:25:00,1.59276,1.59276,1.59227,1.59229,41600000.0
2008-07-11 06:26:00,1.59214,1.59254,1.59207,1.59247,38600000.0
2008-07-11 06:27:00,1.59249,1.5929,1.59249,1.59285,78500000.0
2008-07-11 06:28:00,1.59288,1.59299,1.59278,1.59291,25400000.0
2008-07-11 06:29:00,1.59286,1.59286,1.59241,1.59241,45700000.0
2008-07-11 06:30:00,1.59241,1.5925,1.59226,1.5925,74900000.0
2008-07-11 06:31:00,1.59243,1.59254,1.59243,1.59243,28400000.0
2008-07-11 06:32:00,1.59223,1.59223,1.59147,1.59158,33000000.0
2008-07-11 06:33:00,1.59143,1.59168,1.59143,1.5916,36800000.0
2008-07-11 06:34:00,1.59161,1.59217,1.59139,1.59209,49400000.0
2008-07-11 06:35:00,1.59212,1.59243,1.59203,1.59215,28200000.0
2008-07-11 06:36:00,1.59227,1.59239,1.59188,1.59228,97500000.0
2008-07-11 06:37:00,1.59234,1.59263,1.59214,1.59214,42600000.0
2008-07-11 06:38:00,1.59267,1.59276,1.59241,1.5927,27000000.0
2008-07-11 06:39:00,1.59275,1.59281,1.59231,1.5927,53800000.0
2008-07-11 06:40:00,1.59232,1.59276,1.59232,1.59265,29200000.0
2008-07-11 06:41:00,1.59266,1.59273,1.59223,1.5927,27200000.0
2008-07-11 06:42:00,1.59221,1.59276,1.59221,1.59276,35400000.0
2008-07-11 06:43:00,1.59265,1.59265,1.59186,1.59211,38300000.0
2008-07-11 06:44:00,1.59186,1.59232,1.59186,1.59213,49400000.0
2008-07-11 06:45:00,1.5921,1.59237,1.59206,1.59212,58500000.0
2008-07-11 06:46:00,1.59229,1.59234,1.59207,1.59211,56700000.0
2008-07-11 06:47:00,1.59205,1.59216,1.59187,1.59187,49700001.0
2008-07-11 06:48:00,1.59149,1.59191,1.59142,1.5917,31600000.0
2008-07-11 06:49:00,1.59187,1.59205,1.59166,1.59205,41800001.0
2008-07-11 06:50:00,1.59207,1.59225,1.59201,1.59201,25200000.0
2008-07-11 06:51:00,1.59217,1.59217,1.59202,1.59207,37800000.0
2008-07-11 06:52:00,1.59222,1.59239,1.59202,1.59239,35600000.0
2008-07-11 06:53:00,1.5922,1.5922,1.59193,1.59215,54300000.0
2008-07-11 06:54:00,1.59225,1.59232,1.59185,1.59185,40800000.0
2008-07-11 06:55:00,1.5922,1.5922,1.59205,1.5922,31000000.0
2008-07-11 06:56:00,1.59212,1.59221,1.59201,1.59213,25800000.0
2008-07-11 06:57:00,1.59228,1.59228,1.59185,1.59208,49000000.0
2008-07-11 06:58:00,1.59159,1.59219,1.59159,1.59219,19400000.0
2008-07-11 06:59:00,1.59209,1.59218,1.59191,1.59191,49300000.0
2008-07-11 07:00:00,1.59226,1.59229,1.59199,1.59199,41400000.0
2008-07-11 07:01:00,1.59213,1.59226,1.59203,1.59215,63100001.0
2008-07-11 07:02:00,1.59204,1.59243,1.59204,1.59209,51100000.0
2008-07-11 07:03:00,1.59222,1.59222,1.59191,1.59206,33800000.0
2008-07-11 07:04:00,1.59224,1.59235,1.59208,1.59221,35200000.0
2008-07-11 07:05:00,1.59221,1.59231,1.59198,1.59198,50000000.0
2008-07-11 07:06:00,1.59216,1.59236,1.59216,1.59236,33700000.0
2008-07-11 07:07:00,1.59236,1.59246,1.59221,1.59226,30800000.0
2008-07-11 07:08:00,1.59232,1.59249,1.59228,1.59231,30200000.0
2008-07-11 07:09:00,1.59245,1.59247,1.59239,1.59246,28200000.0
2008-07-11 07:10:00,1.59255,1.59265,1.59255,1.59256,35600001.0
2008-07-11 07:11:00,1.59261,1.59273,1.59249,1.59249,41800000.0
2008-07-11 07:12:00,1.59263,1.59271,1.59229,1.59236,44000000.0
2008-07-11 07:13:00,1.59261,1.59268,1.5925,1.59259,40500000.0
2008-07-11 07:14:00,1.59254,1.59265,1.59241,1.59249,37600000.0
2008-07-11 07:15:00,1.59259,1.59265,1.59223,1.59248,28000000.0
2008-07-11 07:16:00,1.59219,1.59259,1.59219,1.59259,42600000.0
2008-07-11 07:17:00,1.59255,1.59255,1.59203,1.59221,39800000.0
2008-07-11 07:18:00,1.5921,1.59215,1.59197,1.59197,11000000.0
2008-07-11 07:19:00,1.59219,1.59246,1.59219,1.59238,24200000.0
2008-07-11 07:20:00,1.59232,1.59253,1.59225,1.59251,48400000.0
2008-07-11 07:21:00,1.59283,1.59302,1.59271,1.5928,41200001.0
2008-07-11 07:22:00,1.59274,1.59281,1.5924,1.59262,47700000.0
2008-07-11 07:23:00,1.59281,1.59319,1.59281,1.59316,57800000.0
2008-07-11 07:24:00,1.59322,1.59337,1.59317,1.59323,49600000.0
2008-07-11 07:25:00,1.5933,1.59346,1.59316,1.59332,32400000.0
2008-07-11 07:26:00,1.59324,1.59339,1.59323,1.59339,36000000.0
2008-07-11 07:27:00,1.59339,1.59358,1.5931,1.59337,33800000.0
2008-07-11 07:28:00,1.59368,1.59385,1.59343,1.59378,49000000.0
2008-07-11 07:29:00,1.59383,1.59383,1.59362,1.59383,42000000.0
2008-07-11 07:30:00,1.59368,1.59368,1.59315,1.59362,44400000.0
2008-07-11 07:31:00,1.59347,1.5936,1.59338,1.59341,20400000.0
2008-07-11 07:32:00,1.59301,1.5931,1.59254,1.59291,43800000.0
2008-07-11 07:33:00,1.59291,1.59313,1.59267,1.59267,29000000.0
2008-07-11 07:34:00,1.59281,1.59308,1.59278,1.59308,35800000.0
2008-07-11 07:35:00,1.59279,1.59301,1.59279,1.59301,20200000.0
2008-07-11 07:36:00,1.59293,1.59317,1.59279,1.59316,55700000.0
2008-07-11 07:37:00,1.59325,1.59346,1.59312,1.59346,50000000.0
2008-07-11 07:38:00,1.59373,1.59394,1.59372,1.59393,44000001.0
2008-07-11 07:39:00,1.5939,1.59417,1.59385,1.59385,38200000.0
2008-07-11 07:40:00,1.59359,1.59368,1.59349,1.59361,39400000.0
2008-07-11 07:41:00,1.59349,1.59369,1.59344,1.59359,24200000.0
2008-07-11 07:42:00,1.59344,1.5936,1.59319,1.59359,33900000.0
2008-07-11 07:43:00,1.59354,1.59385,1.59344,1.59385,46000000.0
2008-07-11 07:44:00,1.59393,1.59398,1.59375,1.59397,31500000.0
2008-07-11 07:45:00,1.59389,1.59389,1.59327,1.59379,44800000.0
2008-07-11 07:46:00,1.59374,1.59396,1.59374,1.59391,38600000.0
2008-07-11 07:47:00,1.59366,1.59368,1.59321,1.59357,33600000.0
2008-07-11 07:48:00,1.59349,1.59363,1.59344,1.59361,30600000.0
2008-07-11 07:49:00,1.59352,1.59355,1.59312,1.59312,53600000.0
2008-07-11 07:50:00,1.59342,1.59342,1.59321,1.59321,28000000.0
2008-07-11 07:51:00,1.59307,1.59324,1.59286,1.59324,24200000.0
2008-07-11 07:52:00,1.59339,1.59339,1.59304,1.59331,42700000.0
2008-07-11 07:53:00,1.59361,1.59368,1.59345,1.5935,30700000.0
2008-07-11 07:54:00,1.5935,1.59365,1.59341,1.59346,36400000.0
2008-07-11 07:55:00,1.59348,1.59348,1.59294,1.59335,30600000.0
2008-07-11 07:56:00,1.59339,1.59343,1.5932,1.59342,28900000.0
2008-07-11 07:57:00,1.59328,1.5933,1.59306,1.59323,24600000.0
2008-07-11 07:58:00,1.59311,1.59343,1.59311,1.59332,27400000.0
2008-07-11 07:59:00,1.59297,1.59326,1.59295,1.59308,28400000.0
2008-07-11 08:00:00,1.59317,1.5933,1.5931,1.59314,35900000.0
2008-07-11 08:01:00,1.59299,1.59299,1.59287,1.59291,38800000.0
2008-07-11 08:02:00,1.59313,1.59313,1.59294,1.593,38200000.0
2008-07-11 08:03:00,1.593,1.59307,1.5928,1.59296,35200000.0
2008-07-11 08:04:00,1.59293,1.59315,1.5929,1.59308,45800001.0
2008-07-11 08:05:00,1.59305,1.59314,1.59302,1.59303,22400000.0
2008-07-11 08:06:00,1.59293,1.59295,1.59261,1.59284,44600000.0
2008-07-11 08:07:00,1.59274,1.59299,1.59266,1.59287,30600000.0
2008-07-11 08:08:00,1.59263,1.59273,1.5924,1.5924,32200000.0
2008-07-11 08:09:00,1.59262,1.59262,1.59237,1.59248,13600000.0
2008-07-11 08:10:00,1.59225,1.59225,1.59196,1.59199,49200000.0
2008-07-11 08:11:00,1.59213,1.59221,1.59203,1.59221,36300000.0
2008-07-11 08:12:00,1.59233,1.59233,1.59206,1.59214,35400000.0
2008-07-11 08:13:00,1.5919,1.59237,1.5919,1.59221,31200000.0
2008-07-11 08:14:00,1.59218,1.59239,1.59216,1.59238,32600000.0
2008-07-11 08:15:00,1.59249,1.59249,1.59224,1.59236,31400000.0
2008-07-11 08:16:00,1.59233,1.59236,1.59188,1.59227,43400000.0
2008-07-11 08:17:00,1.59224,1.59273,1.59162,1.59261,34400000.0
2008-07-11 08:18:00,1.59283,1.59296,1.59274,1.59296,29400000.0
2008-07-11 08:19:00,1.59268,1.59306,1.59257,1.59282,41400000.0
2008-07-11 08:20:00,1.59293,1.59293,1.59269,1.5928,32400000.0
2008-07-11 08:21:00,1.59263,1.59282,1.59243,1.59243,25800000.0
2008-07-11 08:22:00,1.5924,1.5928,1.5924,1.5928,34800000.0
2008-07-11 08:23:00,1.59258,1.59279,1.59238,1.59249,27800000.0
2008-07-11 08:24:00,1.59254,1.59297,1.59246,1.5929,28600000.0
2008-07-11 08:25:00,1.593,1.59311,1.59263,1.59263,43200001.0
2008-07-11 08:26:00,1.59279,1.59289,1.59264,1.59286,53200000.0
2008-07-11 08:27:00,1.59295,1.59316,1.59272,1.59288,52400001.0
2008-07-11 08:28:00,1.59282,1.59285,1.59262,1.59285,59600001.0
2008-07-11 08:29:00,1.59283,1.59283,1.59271,1.59279,47000000.0
2008-07-11 08:30:00,1.59273,1.59284,1.5924,1.5927,30600000.0
2008-07-11 08:31:00,1.59273,1.59284,1.59251,1.59284,24600000.0
2008-07-11 08:32:00,1.59272,1.59273,1.59205,1.59221,28000000.0
2008-07-11 08:33:00,1.59218,1.59293,1.59218,1.59274,32800000.0
2008-07-11 08:34:00,1.59292,1.59292,1.59269,1.59287,46400000.0
2008-07-11 08:35:00,1.59293,1.59325,1.59292,1.59303,53500000.0
2008-07-11 08:36:00,1.5933,1.5933,1.59293,1.59319,49600000.0
2008-07-11 08:37:00,1.5931,1.59317,1.59289,1.593,51900000.0
2008-07-11 08:38:00,1.59292,1.59293,1.59265,1.59268,19800000.0
2008-07-11 08:39:00,1.59289,1.593,1.59256,1.593,56600000.0
2008-07-11 08:40:00,1.59309,1.59309,1.5925,1.59296,46800000.0
2008-07-11 08:41:00,1.59284,1.59303,1.59275,1.59295,32600000.0
2008-07-11 08:42:00,1.59297,1.5931,1.59274,1.59279,39400000.0
2008-07-11 08:43:00,1.59279,1.59287,1.59244,1.59244,29400000.0
2008-07-11 08:44:00,1.59278,1.59293,1.59247,1.59263,31900000.0
2008-07-11 08:45:00,1.59262,1.59301,1.59262,1.59273,38000001.0
2008-07-11 08:46:00,1.5931,1.59334,1.59305,1.59326,47000000.0
2008-07-11 08:47:00,1.59296,1.59318,1.59296,1.59298,23400000.0
2008-07-11 08:48:00,1.59317,1.59331,1.59306,1.59306,31600000.0
2008-07-11 08:49:00,1.59284,1.59327,1.59284,1.59323,41600000.0
2008-07-11 08:50:00,1.5931,1.59333,1.5931,1.59333,39800000.0
2008-07-11 08:51:00,1.59321,1.59338,1.59317,1.59331,43000000.0
2008-07-11 08:52:00,1.59354,1.5936,1.59321,1.59353,78900001.0
2008-07-11 08:53:00,1.59367,1.59368,1.59357,1.59368,35600000.0
2008-07-11 08:54:00,1.59354,1.59366,1.5934,1.59356,35100000.0
2008-07-11 08:55:00,1.59352,1.59412,1.59352,1.59387,93199998.0
2008-07-11 08:56:00,1.59386,1.59386,1.59353,1.59359,45200000.0
2008-07-11 08:57:00,1.59371,1.59392,1.59371,1.59392,28000000.0
2008-07-11 08:58:00,1.59412,1.59412,1.59379,1.59412,39700000.0
2008-07-11 08:59:00,1.59401,1.59468,1.59401,1.59432,45600001.0
2008-07-11 09:00:00,1.59467,1.59477,1.59421,1.59477,36599999.0
2008-07-11 09:01:00,1.59474,1.59501,1.59469,1.59498,41000000.0
2008-07-11 09:02:00,1.59511,1.5953,1.59505,1.59518,39200000.0
2008-07-11 09:03:00,1.59476,1.59513,1.59459,1.59459,32200000.0
2008-07-11 09:04:00,1.59476,1.59477,1.59453,1.59468,20000000.0
2008-07-11 09:05:00,1.59481,1.59481,1.59443,1.59466,30400000.0
2008-07-11 09:06:00,1.59441,1.5945,1.59417,1.59423,33400000.0
2008-07-11 09:07:00,1.59429,1.59484,1.59429,1.5946,37800000.0
2008-07-11 09:08:00,1.59486,1.59534,1.59486,1.59532,38100000.0
2008-07-11 09:09:00,1.59526,1.59526,1.59464,1.5947,37800000.0
2008-07-11 09:10:00,1.59437,1.59455,1.59409,1.59449,44900000.0
2008-07-11 09:11:00,1.5944,1.59446,1.59422,1.59433,32600000.0
2008-07-11 09:12:00,1.59424,1.59445,1.59417,1.59445,28000000.0
2008-07-11 09:13:00,1.59414,1.59434,1.59407,1.59434,23800000.0
2008-07-11 09:14:00,1.59438,1.59493,1.59438,1.59493,24000000.0
2008-07-11 09:15:00,1.59479,1.59496,1.59477,1.59486,24800000.0
2008-07-11 09:16:00,1.59489,1.59522,1.59489,1.59506,40800000.0
2008-07-11 09:17:00,1.59518,1.59526,1.595,1.59522,41000000.0
2008-07-11 09:18:00,1.59514,1.59514,1.59481,1.59499,35300000.0
2008-07-11 09:19:00,1.59472,1.59506,1.59472,1.59495,33000000.0
2008-07-11 09:20:00,1.5951,1.5951,1.59484,1.59487,23600000.0
2008-07-11 09:21:00,1.59504,1.59512,1.59482,1.59494,25800000.0
2008-07-11 09:22:00,1.59475,1.59498,1.59469,1.59498,30600000.0
2008-07-11 09:23:00,1.59488,1.59501,1.59478,1.59478,60700000.0
2008-07-11 09:24:00,1.59512,1.5952,1.59485,1.59519,28600000.0
2008-07-11 09:25:00,1.59525,1.59539,1.59519,1.59524,24200000.0
2008-07-11 09:26:00,1.5952,1.59545,1.59517,1.59534,35000000.0
2008-07-11 09:27:00,1.59524,1.59533,1.59492,1.59528,30200000.0
2008-07-11 09:28:00,1.59508,1.59508,1.59484,1.59499,33200000.0
2008-07-11 09:29:00,1.59495,1.59502,1.5949,1.59499,25000000.0
2008-07-11 09:30:00,1.59487,1.59499,1.59469,1.59497,32800000.0
2008-07-11 09:31:00,1.59469,1.59477,1.59454,1.59455,41600001.0
2008-07-11 09:32:00,1.59461,1.59465,1.59425,1.59448,44000001.0
2008-07-11 09:33:00,1.59437,1.59452,1.59437,1.59444,39000000.0
2008-07-11 09:34:00,1.5945,1.59475,1.59442,1.59471,27800000.0
2008-07-11 09:35:00,1.59465,1.59467,1.59451,1.5946,57200000.0
2008-07-11 09:36:00,1.59463,1.59484,1.59463,1.59471,25400000.0
2008-07-11 09:37:00,1.59485,1.59514,1.59485,1.59509,31700000.0
2008-07-11 09:38:00,1.59508,1.59518,1.59488,1.59505,44400000.0
2008-07-11 09:39:00,1.59499,1.59499,1.59445,1.59448,34000000.0
2008-07-11 09:40:00,1.59448,1.59469,1.59442,1.59459,28000000.0
2008-07-11 09:41:00,1.59448,1.59466,1.59433,1.59466,30600000.0
2008-07-11 09:42:00,1.59438,1.59465,1.59438,1.59444,43200000.0
2008-07-11 09:43:00,1.59438,1.59469,1.59438,1.59469,27000000.0
2008-07-11 09:44:00,1.5946,1.59493,1.5945,1.5948,48800000.0
2008-07-11 09:45:00,1.59495,1.59506,1.59409,1.59409,21000000.0
2008-07-11 09:46:00,1.59476,1.59493,1.59466,1.59481,34600000.0
2008-07-11 09:47:00,1.59484,1.5951,1.59479,1.5951,47100000.0
2008-07-11 09:48:00,1.59517,1.59532,1.59502,1.59522,36400000.0
2008-07-11 09:49:00,1.59514,1.59526,1.59492,1.59519,26400000.0
2008-07-11 09:50:00,1.5953,1.59548,1.59526,1.59528,49000001.0
2008-07-11 09:51:00,1.59531,1.59544,1.59514,1.59535,46900000.0
2008-07-11 09:52:00,1.59521,1.59527,1.59513,1.59521,31600000.0
2008-07-11 09:53:00,1.59511,1.59541,1.59508,1.59515,38400000.0
2008-07-11 09:54:00,1.59533,1.59545,1.5953,1.59544,50400000.0
2008-07-11 09:55:00,1.59546,1.5957,1.59546,1.59563,49600000.0
2008-07-11 09:56:00,1.5953,1.59567,1.5953,1.59532,33000000.0
2008-07-11 09:57:00,1.59546,1.5956,1.59544,1.59559,41800000.0
2008-07-11 09:58:00,1.59548,1.59565,1.59526,1.59546,49600000.0
2008-07-11 09:59:00,1.59572,1.59629,1.59572,1.59629,57200001.0
2008-07-11 10:00:00,1.59634,1.59635,1.59588,1.59588,38800000.0
2008-07-11 10:01:00,1.5962,1.5962,1.59583,1.59583,34400000.0
2008-07-11 10:02:00,1.59601,1.59608,1.5955,1.59591,45300000.0
2008-07-11 10:03:00,1.59596,1.59611,1.59569,1.59572,49500000.0
2008-07-11 10:04:00,1.59587,1.59601,1.59516,1.5956,31600000.0
2008-07-11 10:05:00,1.59561,1.59579,1.59517,1.59549,35600000.0
2008-07-11 10:06:00,1.5956,1.59569,1.59552,1.59558,44000001.0
2008-07-11 10:07:00,1.59557,1.59557,1.59526,1.59534,25400000.0
2008-07-11 10:08:00,1.59521,1.5959,1.59521,1.5957,56400001.0
2008-07-11 10:09:00,1.59577,1.59577,1.59549,1.59564,28400000.0
2008-07-11 10:10:00,1.59562,1.59602,1.59532,1.59602,38800000.0
2008-07-11 10:11:00,1.59604,1.59655,1.59604,1.59638,47600000.0
2008-07-11 10:12:00,1.59639,1.59693,1.59639,1.59693,63400001.0
2008-07-11 10:13:00,1.597,1.597,1.59661,1.59676,53200000.0
2008-07-11 10:14:00,1.59657,1.59657,1.596,1.59616,40800000.0
2008-07-11 10:15:00,1.59577,1.59596,1.59564,1.59582,43400000.0
2008-07-11 10:16:00,1.59585,1.59592,1.5955,1.59587,37800000.0
2008-07-11 10:17:00,1.59593,1.59628,1.59581,1.5961,31900000.0
2008-07-11 10:18:00,1.5961,1.5961,1.59571,1.59596,34400000.0
2008-07-11 10:19:00,1.59605,1.59623,1.59603,1.59616,97200000.0
2008-07-11 10:20:00,1.59617,1.59617,1.596,1.59605,30600000.0
2008-07-11 10:21:00,1.59567,1.59595,1.59567,1.59567,51800000.0
2008-07-11 10:22:00,1.59579,1.59584,1.59524,1.59573,29200000.0
2008-07-11 10:23:00,1.59574,1.59584,1.59559,1.59567,39800000.0
2008-07-11 10:24:00,1.59573,1.59573,1.59548,1.59557,30400000.0
2008-07-11 10:25:00,1.59559,1.59579,1.59543,1.59572,25200000.0
2008-07-11 10:26:00,1.59577,1.59589,1.59562,1.59586,42500000.0
2008-07-11 10:27:00,1.5958,1.59587,1.59532,1.59532,42400001.0
2008-07-11 10:28:00,1.59546,1.59578,1.59546,1.5957,44300000.0
2008-07-11 10:29:00,1.5959,1.59594,1.59551,1.59591,44600000.0
2008-07-11 10:30:00,1.596,1.59608,1.59554,1.59595,52000000.0
2008-07-11 10:31:00,1.5959,1.59597,1.59572,1.59574,28000000.0
2008-07-11 10:32:00,1.5956,1.59585,1.59507,1.59516,16400000.0
2008-07-11 10:33:00,1.59508,1.59515,1.59486,1.59491,34600000.0
2008-07-11 10:34:00,1.59495,1.59495,1.59453,1.5947,70599999.0
2008-07-11 10:35:00,1.5949,1.59507,1.59472,1.59507,44400001.0
2008-07-11 10:36:00,1.59515,1.59529,1.59486,1.59486,23200000.0
2008-07-11 10:37:00,1.59522,1.59555,1.59522,1.59546,42700000.0
2008-07-11 10:38:00,1.59572,1.59605,1.59543,1.59588,36400000.0
2008-07-11 10:39:00,1.59583,1.59613,1.59555,1.59555,25600000.0
2008-07-11 10:40:00,1.59583,1.59583,1.59553,1.59562,28600000.0
2008-07-11 10:41:00,1.5957,1.5957,1.59528,1.59547,65600000.0
2008-07-11 10:42:00,1.59563,1.5957,1.59521,1.59555,40800000.0
2008-07-11 10:43:00,1.59556,1.59556,1.59525,1.59525,25800000.0
2008-07-11 10:44:00,1.59525,1.59542,1.59515,1.59542,25600000.0
2008-07-11 10:45:00,1.59518,1.59542,1.59508,1.59508,38600000.0
2008-07-11 10:46:00,1.59545,1.59545,1.59525,1.59527,33800000.0
2008-07-11 10:47:00,1.5954,1.59544,1.59527,1.5953,55600001.0
2008-07-11 10:48:00,1.5954,1.59546,1.59534,1.59543,39400000.0
2008-07-11 10:49:00,1.59545,1.59552,1.5953,1.59538,43600000.0
2008-07-11 10:50:00,1.59552,1.59552,1.59527,1.59544,44800000.0
2008-07-11 10:51:00,1.59553,1.59563,1.59541,1.59541,54100000.0
2008-07-11 10:52:00,1.59546,1.59567,1.59546,1.59549,33700000.0
2008-07-11 10:53:00,1.59551,1.59572,1.59539,1.5957,23400000.0
2008-07-11 10:54:00,1.59583,1.59583,1.59534,1.59568,28200000.0
2008-07-11 10:55:00,1.59579,1.59579,1.59552,1.59556,31800000.0
2008-07-11 10:56:00,1.59565,1.59576,1.5956,1.59571,40800000.0
2008-07-11 10:57:00,1.59559,1.59559,1.5953,1.59532,21400000.0
2008-07-11 10:58:00,1.59518,1.59538,1.59505,1.59505,47400000.0
2008-07-11 10:59:00,1.59503,1.59517,1.59455,1.59484,44000000.0
2008-07-11 11:00:00,1.5948,1.5948,1.5945,1.5945,18800000.0
2008-07-11 11:01:00,1.59444,1.5947,1.59442,1.59464,45000000.0
2008-07-11 11:02:00,1.59484,1.59491,1.59436,1.59436,26000000.0
2008-07-11 11:03:00,1.59421,1.59435,1.5941,1.59435,43800001.0
2008-07-11 11:04:00,1.59449,1.59523,1.59436,1.59523,20600000.0
2008-07-11 11:05:00,1.59524,1.59524,1.59486,1.59495,40300000.0
2008-07-11 11:06:00,1.59494,1.59498,1.5947,1.59488,42400000.0
2008-07-11 11:07:00,1.59489,1.59505,1.59476,1.59497,49900000.0
2008-07-11 11:08:00,1.59523,1.59548,1.59514,1.59538,31600000.0
2008-07-11 11:09:00,1.59539,1.59557,1.59532,1.59556,28600000.0
2008-07-11 11:10:00,1.59567,1.59593,1.5955,1.59576,36200000.0
2008-07-11 11:11:00,1.59587,1.59591,1.59541,1.59591,38500000.0
2008-07-11 11:12:00,1.5958,1.5962,1.59576,1.5962,35800000.0
2008-07-11 11:13:00,1.59635,1.59672,1.59621,1.59671,53400000.0
2008-07-11 11:14:00,1.59676,1.59701,1.59651,1.59692,85300000.0
2008-07-11 11:15:00,1.59705,1.59787,1.59705,1.59787,37400000.0
2008-07-11 11:16:00,1.59812,1.59818,1.59749,1.59749,64400000.0
2008-07-11 11:17:00,1.59746,1.59746,1.59728,1.59737,25800000.0
2008-07-11 11:18:00,1.59731,1.59739,1.59668,1.59716,35200000.0
2008-07-11 11:19:00,1.59705,1.59705,1.5969,1.59699,49000001.0
2008-07-11 11:20:00,1.59689,1.59689,1.59669,1.59672,21600000.0
2008-07-11 11:21:00,1.59673,1.597,1.59654,1.5969,51200001.0
2008-07-11 11:22:00,1.59681,1.5972,1.59681,1.59713,36900000.0
2008-07-11 11:23:00,1.59708,1.5972,1.59681,1.59711,28400000.0
2008-07-11 11:24:00,1.59728,1.5975,1.59727,1.59737,39800000.0
2008-07-11 11:25:00,1.59742,1.59742,1.59693,1.59719,47800000.0
2008-07-11 11:26:00,1.59705,1.59761,1.59705,1.59761,37400000.0
2008-07-11 11:27:00,1.59761,1.59761,1.59676,1.59715,40800000.0
2008-07-11 11:28:00,1.59696,1.5972,1.59696,1.5972,41000000.0
2008-07-11 11:29:00,1.59718,1.59723,1.59701,1.59719,67600001.0
2008-07-11 11:30:00,1.59727,1.59754,1.59727,1.59754,38600000.0
2008-07-11 11:31:00,1.5975,1.59772,1.59732,1.59769,49700000.0
2008-07-11 11:32:00,1.59783,1.59789,1.59715,1.59715,29800000.0
2008-07-11 11:33:00,1.59751,1.59802,1.59745,1.59802,53400000.0
2008-07-11 11:34:00,1.59773,1.59807,1.59746,1.59795,44200000.0
2008-07-11 11:35:00,1.59775,1.59793,1.59775,1.59787,30400000.0
2008-07-11 11:36:00,1.59781,1.59804,1.59772,1.598,21000000.0
2008-07-11 11:37:00,1.59777,1.59789,1.5976,1.59764,51000000.0
2008-07-11 11:38:00,1.59766,1.59766,1.59731,1.59749,43000000.0
2008-07-11 11:39:00,1.59744,1.5976,1.59732,1.59752,39000000.0
2008-07-11 11:40:00,1.59788,1.59808,1.59788,1.59801,35800000.0
2008-07-11 11:41:00,1.59763,1.59791,1.59763,1.59791,30400000.0
2008-07-11 11:42:00,1.59787,1.59787,1.59744,1.59744,29000000.0
2008-07-11 11:43:00,1.59738,1.59774,1.59738,1.59746,28000000.0
2008-07-11 11:44:00,1.59755,1.59772,1.59741,1.59768,27200000.0
2008-07-11 11:45:00,1.5981,1.59818,1.59788,1.59818,43500000.0
2008-07-11 11:46:00,1.59821,1.59821,1.59789,1.59796,15000000.0
2008-07-11 11:47:00,1.59789,1.59799,1.59772,1.59772,34000000.0
2008-07-11 11:48:00,1.5977,1.59797,1.59763,1.59773,28200000.0
2008-07-11 11:49:00,1.59773,1.59783,1.5976,1.59776,28200000.0
2008-07-11 11:50:00,1.5978,1.59802,1.5977,1.59801,26900000.0
2008-07-11 11:51:00,1.59805,1.59818,1.59789,1.59818,42100000.0
2008-07-11 11:52:00,1.59804,1.59819,1.5979,1.59791,38000000.0
2008-07-11 11:53:00,1.59792,1.59816,1.59742,1.5979,24800000.0
2008-07-11 11:54:00,1.59806,1.59806,1.5975,1.5975,32000000.0
2008-07-11 11:55:00,1.59734,1.59779,1.59734,1.59755,22200000.0
2008-07-11 11:56:00,1.59802,1.59829,1.59763,1.59766,39800000.0
2008-07-11 11:57:00,1.59781,1.59801,1.59769,1.59782,29700000.0
2008-07-11 11:58:00,1.59749,1.59763,1.5967,1.5967,28800000.0
2008-07-11 11:59:00,1.59658,1.59718,1.59658,1.59711,29200000.0
2008-07-11 12:00:00,1.59706,1.59718,1.59706,1.59717,33400000.0
2008-07-11 12:01:00,1.59714,1.59722,1.59691,1.59722,37400000.0
2008-07-11 12:02:00,1.59714,1.59714,1.59692,1.59692,47100000.0
2008-07-11 12:03:00,1.59716,1.59789,1.59716,1.59738,25200000.0
2008-07-11 12:04:00,1.59737,1.5977,1.59697,1.59697,59400001.0
2008-07-11 12:05:00,1.59679,1.59679,1.5965,1.59661,27200000.0
2008-07-11 12:06:00,1.59683,1.59686,1.5959,1.5959,50600000.0
2008-07-11 12:07:00,1.59623,1.59675,1.59607,1.59675,45100000.0
2008-07-11 12:08:00,1.59675,1.59696,1.5963,1.5963,28200000.0
2008-07-11 12:09:00,1.59625,1.59655,1.59625,1.59647,30600000.0
2008-07-11 12:10:00,1.59671,1.59683,1.5965,1.59666,73500000.0
2008-07-11 12:11:00,1.5971,1.59725,1.59673,1.59685,24400000.0
2008-07-11 12:12:00,1.59672,1.59687,1.59631,1.59636,37300000.0
2008-07-11 12:13:00,1.59652,1.59709,1.59651,1.59696,43000000.0
2008-07-11 12:14:00,1.5966,1.5966,1.59622,1.59633,38000000.0
2008-07-11 12:15:00,1.59642,1.59643,1.59581,1.59603,29200000.0
2008-07-11 12:16:00,1.59588,1.59622,1.59588,1.59594,33400000.0
2008-07-11 12:17:00,1.59584,1.59601,1.5955,1.59594,29500000.0
2008-07-11 12:18:00,1.59594,1.59594,1.59544,1.59574,23400000.0
2008-07-11 12:19:00,1.59547,1.5955,1.5953,1.59545,24600000.0
2008-07-11 12:20:00,1.59519,1.59538,1.59512,1.59538,37500000.0
2008-07-11 12:21:00,1.59537,1.59537,1.59514,1.59533,44700000.0
2008-07-11 12:22:00,1.59546,1.59546,1.59527,1.59532,46800001.0
2008-07-11 12:23:00,1.5952,1.59554,1.5952,1.59547,34800000.0
2008-07-11 12:24:00,1.59506,1.59574,1.59497,1.59574,55800001.0
2008-07-11 12:25:00,1.59597,1.5961,1.59569,1.59569,46600001.0
2008-07-11 12:26:00,1.59581,1.59622,1.59525,1.59622,52100000.0
2008-07-11 12:27:00,1.59658,1.59658,1.59603,1.59623,48000000.0
2008-07-11 12:28:00,1.59628,1.5964,1.59623,1.59634,36700000.0
2008-07-11 12:29:00,1.59626,1.59691,1.59621,1.59691,28000000.0
2008-07-11 12:30:00,1.59678,1.59706,1.59677,1.59692,46700000.0
2008-07-11 12:31:00,1.59685,1.59747,1.59685,1.5973,28400000.0
2008-07-11 12:32:00,1.59738,1.59767,1.59724,1.59728,29800000.0
2008-07-11 12:33:00,1.59716,1.59716,1.5967,1.5969,39600000.0
2008-07-11 12:34:00,1.59678,1.59685,1.59671,1.59683,40200000.0
2008-07-11 12:35:00,1.59688,1.59688,1.59587,1.59608,39100000.0
2008-07-11 12:36:00,1.59579,1.59579,1.59543,1.59563,17000000.0
2008-07-11 12:37:00,1.59565,1.59597,1.59565,1.59582,32800000.0
2008-07-11 12:38:00,1.59593,1.59593,1.59543,1.59549,33700000.0
2008-07-11 12:39:00,1.59555,1.5964,1.59553,1.59627,28200000.0
2008-07-11 12:40:00,1.59635,1.59659,1.59635,1.59653,34400000.0
2008-07-11 12:41:00,1.59645,1.59658,1.59625,1.59648,44700000.0
2008-07-11 12:42:00,1.59659,1.59664,1.59644,1.59659,37400000.0
2008-07-11 12:43:00,1.59664,1.59676,1.59664,1.59666,44400000.0
2008-07-11 12:44:00,1.59668,1.59671,1.59623,1.59671,45700000.0
2008-07-11 12:45:00,1.5968,1.59733,1.5968,1.5972,23000000.0
2008-07-11 12:46:00,1.59713,1.59744,1.59702,1.59744,30300000.0
2008-07-11 12:47:00,1.59721,1.59744,1.59719,1.59729,20800000.0
2008-07-11 12:48:00,1.59737,1.59793,1.59735,1.59773,54500000.0
2008-07-11 12:49:00,1.59762,1.59788,1.59747,1.59764,60700000.0
2008-07-11 12:50:00,1.59774,1.59811,1.59774,1.59802,54400000.0
2008-07-11 12:51:00,1.59788,1.59788,1.59764,1.59765,60400001.0
2008-07-11 12:52:00,1.59786,1.59787,1.59716,1.59737,32600000.0
2008-07-11 12:53:00,1.59751,1.59807,1.59717,1.59807,40200000.0
2008-07-11 12:54:00,1.59819,1.59861,1.59819,1.59861,33000000.0
2008-07-11 12:55:00,1.59883,1.59892,1.59867,1.59867,35100000.0
2008-07-11 12:56:00,1.59851,1.59895,1.59839,1.59894,52000000.0
2008-07-11 12:57:00,1.59893,1.59893,1.59836,1.59842,28000000.0
2008-07-11 12:58:00,1.59853,1.59875,1.59832,1.59843,29100000.0
2008-07-11 12:59:00,1.59795,1.60025,1.59795,1.59919,87900000.0
2008-07-11 13:00:00,1.59956,1.60375,1.59956,1.60316,85900000.0
2008-07-11 13:01:00,1.60357,1.60432,1.60292,1.60391,54900000.0
2008-07-11 13:02:00,1.6042,1.60466,1.60419,1.60466,34200000.0
2008-07-11 13:03:00,1.60456,1.60456,1.60276,1.60303,26200000.0
2008-07-11 13:04:00,1.60281,1.60347,1.60279,1.60329,37400000.0
2008-07-11 13:05:00,1.60301,1.60367,1.60301,1.60314,32200000.0
2008-07-11 13:06:00,1.60291,1.60322,1.60233,1.60277,28200000.0
2008-07-11 13:07:00,1.60301,1.60303,1.60282,1.60298,30400000.0
2008-07-11 13:08:00,1.60323,1.60343,1.60284,1.60305,26800000.0
2008-07-11 13:09:00,1.60295,1.6031,1.60271,1.60305,35400000.0
2008-07-11 13:10:00,1.60326,1.60341,1.60228,1.60228,50400000.0
2008-07-11 13:11:00,1.60234,1.60251,1.60208,1.60251,32800000.0
2008-07-11 13:12:00,1.60257,1.60267,1.60222,1.60226,49400000.0
2008-07-11 13:13:00,1.6024,1.60275,1.6024,1.60256,36200000.0
2008-07-11 13:14:00,1.60248,1.60312,1.60248,1.60284,53200000.0
2008-07-11 13:15:00,1.60323,1.60385,1.60303,1.60385,65200002.0
2008-07-11 13:16:00,1.60405,1.60414,1.60369,1.60381,39200000.0
2008-07-11 13:17:00,1.60297,1.60362,1.60297,1.60302,46800000.0
2008-07-11 13:18:00,1.60295,1.60316,1.60276,1.60311,58100000.0
2008-07-11 13:19:00,1.60313,1.60349,1.60303,1.60341,44400000.0
2008-07-11 13:20:00,1.60353,1.60443,1.60353,1.60429,43300000.0
2008-07-11 13:21:00,1.60462,1.60462,1.60403,1.60439,33600000.0
2008-07-11 13:22:00,1.60438,1.60438,1.6039,1.604,34600000.0
2008-07-11 13:23:00,1.60361,1.60417,1.60361,1.60403,32400000.0
2008-07-11 13:24:00,1.60411,1.60435,1.6041,1.60435,26000000.0
2008-07-11 13:25:00,1.6049,1.60582,1.60481,1.60549,30200000.0
2008-07-11 13:26:00,1.60613,1.60651,1.60594,1.60627,37500000.0
2008-07-11 13:27:00,1.60671,1.60768,1.60671,1.60759,30300000.0
2008-07-11 13:28:00,1.60744,1.60778,1.60696,1.60696,39000000.0
2008-07-11 13:29:00,1.60707,1.6074,1.60644,1.6072,40400000.0
2008-07-11 13:30:00,1.60707,1.60726,1.60673,1.60704,30000000.0
2008-07-11 13:31:00,1.6068,1.6069,1.60635,1.6066,51900000.0
2008-07-11 13:32:00,1.6066,1.60676,1.60637,1.60662,378800000.0
2008-07-11 13:33:00,1.60669,1.60678,1.60638,1.60659,603000001.0
2008-07-11 13:34:00,1.60655,1.60703,1.60654,1.60657,565200004.0
2008-07-11 13:35:00,1.60659,1.60696,1.60659,1.60686,460100000.0
2008-07-11 13:36:00,1.60675,1.60702,1.60665,1.60687,170000000.0
2008-07-11 13:37:00,1.60673,1.60682,1.6064,1.60673,515900002.0
2008-07-11 13:38:00,1.60669,1.60714,1.60642,1.60666,409000000.0
2008-07-11 13:39:00,1.60668,1.6071,1.6066,1.6066,195300000.0
2008-07-11 13:40:00,1.60679,1.60754,1.60679,1.60754,343600000.0
2008-07-11 13:41:00,1.6077,1.60773,1.60723,1.60739,327400001.0
2008-07-11 13:42:00,1.60732,1.60757,1.60704,1.60727,576600000.0
2008-07-11 13:43:00,1.60738,1.60754,1.60699,1.60728,165200001.0
2008-07-11 13:44:00,1.60749,1.60794,1.60742,1.60764,397900001.0
2008-07-11 13:45:00,1.60761,1.60784,1.60732,1.60746,233600000.0
2008-07-11 13:46:00,1.6076,1.60855,1.60759,1.60811,146300000.0
2008-07-11 13:47:00,1.60817,1.60845,1.60788,1.60845,242800000.0
2008-07-11 13:48:00,1.6086,1.6086,1.60819,1.60842,118600001.0
2008-07-11 13:49:00,1.60846,1.60892,1.60822,1.60854,313800002.0
2008-07-11 13:50:00,1.60861,1.60891,1.60844,1.60844,171700001.0
2008-07-11 13:51:00,1.60817,1.60834,1.60731,1.60731,370300001.0
2008-07-11 13:52:00,1.60734,1.60769,1.60696,1.60753,340500000.0
2008-07-11 13:53:00,1.60743,1.60779,1.60668,1.60679,335400000.0
2008-07-11 13:54:00,1.60675,1.60764,1.60658,1.60726,291400000.0
2008-07-11 13:55:00,1.6074,1.60784,1.6073,1.60746,341800000.0
2008-07-11 13:56:00,1.60762,1.60802,1.60714,1.60714,433600000.0
2008-07-11 13:57:00,1.60698,1.60712,1.6068,1.60698,259800000.0
2008-07-11 13:58:00,1.60706,1.60761,1.60706,1.60723,358800001.0
2008-07-11 13:59:00,1.60706,1.60722,1.60678,1.60718,290900000.0
2008-07-11 14:00:00,1.60718,1.60735,1.60698,1.60705,388900000.0
2008-07-11 14:01:00,1.60697,1.6073,1.60645,1.60682,187800000.0
2008-07-11 14:02:00,1.60685,1.60771,1.60685,1.60698,313100000.0
2008-07-11 14:03:00,1.60715,1.60728,1.60679,1.60701,422100000.0
2008-07-11 14:04:00,1.60695,1.6072,1.60677,1.60696,343800003.0
2008-07-11 14:05:00,1.60687,1.60726,1.60673,1.6072,438100003.0
2008-07-11 14:06:00,1.60716,1.60755,1.60716,1.60718,515600003.0
2008-07-11 14:07:00,1.60745,1.60754,1.60712,1.60727,436100000.0
2008-07-11 14:08:00,1.60738,1.60762,1.6073,1.60734,195900001.0
2008-07-11 14:09:00,1.60744,1.60792,1.60731,1.60766,293100001.0
2008-07-11 14:10:00,1.60754,1.60789,1.60734,1.6078,226700001.0
2008-07-11 14:11:00,1.60784,1.60808,1.60776,1.60808,239500000.0
2008-07-11 14:12:00,1.60809,1.60809,1.60746,1.60802,451200000.0
2008-07-11 14:13:00,1.6081,1.60945,1.60778,1.60926,433000002.0
2008-07-11 14:14:00,1.60921,1.60951,1.60847,1.60882,488800004.0
2008-07-11 14:15:00,1.60862,1.60897,1.60762,1.60762,256800000.0
2008-07-11 14:16:00,1.60767,1.60785,1.60737,1.60741,123200000.0
2008-07-11 14:17:00,1.60742,1.60755,1.60733,1.60753,161500000.0
2008-07-11 14:18:00,1.60758,1.60798,1.60739,1.60798,198700000.0
2008-07-11 14:19:00,1.60787,1.60806,1.60761,1.60787,411100000.0
2008-07-11 14:20:00,1.60785,1.60821,1.60752,1.60752,308800000.0
2008-07-11 14:21:00,1.60757,1.60802,1.60748,1.60782,424200002.0
2008-07-11 14:22:00,1.60801,1.60883,1.60801,1.60863,482900002.0
2008-07-11 14:23:00,1.60855,1.60886,1.60772,1.60797,458100002.0
2008-07-11 14:24:00,1.60777,1.60859,1.60747,1.60859,319900000.0
2008-07-11 14:25:00,1.60865,1.60925,1.60834,1.60879,310700001.0
2008-07-11 14:26:00,1.6087,1.6087,1.60804,1.60835,351100000.0
2008-07-11 14:27:00,1.60845,1.60938,1.60805,1.6085,210699999.0
2008-07-11 14:28:00,1.60846,1.60871,1.60822,1.60842,533900000.0
2008-07-11 14:29:00,1.60847,1.60872,1.60781,1.60821,594300001.0
2008-07-11 14:30:00,1.60801,1.60812,1.60708,1.60803,614000002.0
2008-07-11 14:31:00,1.60821,1.609,1.60809,1.60872,512600001.0
2008-07-11 14:32:00,1.6088,1.60895,1.60821,1.60821,304100000.0
2008-07-11 14:33:00,1.60808,1.60845,1.6079,1.60834,199000000.0
2008-07-11 14:34:00,1.60812,1.6084,1.60724,1.60736,149400000.0
2008-07-11 14:35:00,1.60772,1.60777,1.60729,1.60758,253499999.0
2008-07-11 14:36:00,1.6075,1.60803,1.60726,1.60774,270600000.0
2008-07-11 14:37:00,1.60796,1.60884,1.60783,1.60884,225300001.0
2008-07-11 14:38:00,1.60887,1.60905,1.60807,1.60807,162700000.0
2008-07-11 14:39:00,1.608,1.60805,1.60745,1.60782,198500001.0
2008-07-11 14:40:00,1.60772,1.6078,1.60713,1.60763,267100000.0
2008-07-11 14:41:00,1.60752,1.60839,1.60726,1.60751,284199999.0
2008-07-11 14:42:00,1.60736,1.60806,1.607,1.60806,102900000.0
2008-07-11 14:43:00,1.60806,1.60812,1.60762,1.60809,125100001.0
2008-07-11 14:44:00,1.60816,1.60829,1.60744,1.60809,495000001.0
2008-07-11 14:45:00,1.60809,1.60841,1.60799,1.6081,348300000.0
2008-07-11 14:46:00,1.60824,1.60825,1.60775,1.60805,296400000.0
2008-07-11 14:47:00,1.6079,1.60797,1.6072,1.60739,300300000.0
2008-07-11 14:48:00,1.60731,1.60823,1.60705,1.60814,348700001.0
2008-07-11 14:49:00,1.60814,1.60851,1.60782,1.60836,148600001.0
2008-07-11 14:50:00,1.60832,1.60872,1.60818,1.60818,337199999.0
2008-07-11 14:51:00,1.60842,1.60842,1.60749,1.60807,172300000.0
2008-07-11 14:52:00,1.60798,1.6083,1.60726,1.60726,335400000.0
2008-07-11 14:53:00,1.60737,1.60818,1.60737,1.60818,355100001.0
2008-07-11 14:54:00,1.60809,1.60865,1.60807,1.60825,151600001.0
2008-07-11 14:55:00,1.60822,1.60874,1.60822,1.60858,291500000.0
2008-07-11 14:56:00,1.60857,1.60871,1.60838,1.60856,418900001.0
2008-07-11 14:57:00,1.60867,1.60873,1.60766,1.60766,363900000.0
2008-07-11 14:58:00,1.60767,1.60807,1.60753,1.60798,336200001.0
2008-07-11 14:59:00,1.60808,1.6082,1.60779,1.6082,222700000.0
2008-07-11 15:00:00,1.6082,1.60868,1.60807,1.60826,663400000.0
2008-07-11 15:01:00,1.60836,1.60906,1.60836,1.60883,344200000.0
2008-07-11 15:02:00,1.6089,1.60915,1.60733,1.60757,516000001.0
2008-07-11 15:03:00,1.60745,1.60761,1.60719,1.60727,464400001.0
2008-07-11 15:04:00,1.60724,1.60814,1.60724,1.60757,428300001.0
2008-07-11 15:05:00,1.60746,1.60762,1.60695,1.60732,342700000.0
2008-07-11 15:06:00,1.60736,1.6075,1.60718,1.60749,285700000.0
2008-07-11 15:07:00,1.60754,1.60798,1.60749,1.60749,314800001.0
2008-07-11 15:08:00,1.6077,1.60811,1.60768,1.60782,399600001.0
2008-07-11 15:09:00,1.60782,1.60813,1.60754,1.60754,457500001.0
2008-07-11 15:10:00,1.60751,1.60791,1.60726,1.60766,462800000.0
2008-07-11 15:11:00,1.60763,1.6079,1.60681,1.60687,464100001.0
2008-07-11 15:12:00,1.60665,1.60699,1.60654,1.60699,387000002.0
2008-07-11 15:13:00,1.60704,1.60727,1.60679,1.60718,457800000.0
2008-07-11 15:14:00,1.60726,1.60744,1.60658,1.6072,533000000.0
2008-07-11 15:15:00,1.6072,1.60754,1.60716,1.60745,416400001.0
2008-07-11 15:16:00,1.6073,1.6073,1.60678,1.60689,507500002.0
2008-07-11 15:17:00,1.6069,1.60746,1.60687,1.60709,308300000.0
2008-07-11 15:18:00,1.60678,1.60734,1.60678,1.60702,293700000.0
2008-07-11 15:19:00,1.60712,1.6079,1.60712,1.60772,483100001.0
2008-07-11 15:20:00,1.60782,1.60803,1.60749,1.60781,422000001.0
2008-07-11 15:21:00,1.60777,1.608,1.60753,1.6079,744600000.0
2008-07-11 15:22:00,1.60804,1.60819,1.60752,1.60819,539600001.0
2008-07-11 15:23:00,1.60834,1.60895,1.60819,1.60871,368500000.0
2008-07-11 15:24:00,1.60879,1.60937,1.60879,1.60892,559900001.0
2008-07-11 15:25:00,1.60873,1.6093,1.60853,1.60914,567000001.0
2008-07-11 15:26:00,1.6092,1.60947,1.60904,1.60944,672500002.0
2008-07-11 15:27:00,1.60966,1.60989,1.60937,1.60958,574000000.0
2008-07-11 15:28:00,1.60946,1.61004,1.60889,1.6095,697000002.0
2008-07-11 15:29:00,1.60939,1.60968,1.60819,1.60868,623600000.0
2008-07-11 15:30:00,1.60841,1.60861,1.60721,1.60783,682400002.0
2008-07-11 15:31:00,1.6078,1.60839,1.60692,1.60718,528500000.0
2008-07-11 15:32:00,1.60727,1.60727,1.60663,1.60714,476100003.0
2008-07-11 15:33:00,1.60737,1.6075,1.60695,1.60731,431900002.0
2008-07-11 15:34:00,1.60742,1.60747,1.60687,1.60702,392500000.0
2008-07-11 15:35:00,1.60682,1.60715,1.60557,1.60614,623800000.0
2008-07-11 15:36:00,1.60629,1.60743,1.60629,1.60743,371700000.0
2008-07-11 15:37:00,1.60767,1.60802,1.60749,1.60753,311600002.0
2008-07-11 15:38:00,1.60729,1.60729,1.60598,1.60638,421600002.0
2008-07-11 15:39:00,1.60622,1.60644,1.60558,1.60589,415400000.0
2008-07-11 15:40:00,1.60592,1.60621,1.60548,1.60596,426600002.0
2008-07-11 15:41:00,1.60577,1.60577,1.60455,1.60526,311000000.0
2008-07-11 15:42:00,1.60522,1.60531,1.60463,1.60466,192400000.0
2008-07-11 15:43:00,1.60448,1.60454,1.60375,1.60382,455700002.0
2008-07-11 15:44:00,1.60388,1.60452,1.60341,1.60421,331800000.0
2008-07-11 15:45:00,1.60445,1.60488,1.60404,1.60462,599100001.0
2008-07-11 15:46:00,1.60444,1.60488,1.6043,1.60431,516300001.0
2008-07-11 15:47:00,1.6043,1.60481,1.60413,1.60453,244400000.0
2008-07-11 15:48:00,1.60465,1.60503,1.6045,1.60498,202700000.0
2008-07-11 15:49:00,1.6048,1.6048,1.60417,1.60462,365800001.0
2008-07-11 15:50:00,1.60463,1.60481,1.60409,1.60428,433400001.0
2008-07-11 15:51:00,1.60436,1.60461,1.60401,1.6041,430800001.0
2008-07-11 15:52:00,1.60432,1.60432,1.60285,1.60318,349700000.0
2008-07-11 15:53:00,1.6031,1.60352,1.60276,1.60314,397100000.0
2008-07-11 15:54:00,1.60302,1.60352,1.60293,1.60314,328800000.0
2008-07-11 15:55:00,1.60296,1.60372,1.60282,1.60339,383300001.0
2008-07-11 15:56:00,1.60349,1.60359,1.60287,1.60287,381100000.0
2008-07-11 15:57:00,1.60292,1.60323,1.60274,1.60314,335400000.0
2008-07-11 15:58:00,1.60351,1.60386,1.60327,1.60369,427200002.0
2008-07-11 15:59:00,1.60354,1.60383,1.60326,1.60347,539800001.0
2008-07-11 16:00:00,1.60342,1.6037,1.60295,1.60356,433000000.0
2008-07-11 16:01:00,1.60324,1.60378,1.60324,1.60361,419600000.0
2008-07-11 16:02:00,1.60379,1.60407,1.60358,1.60395,578600003.0
2008-07-11 16:03:00,1.60362,1.60419,1.60362,1.60419,480100001.0
2008-07-11 16:04:00,1.60403,1.60433,1.60335,1.60372,452400000.0
2008-07-11 16:05:00,1.60384,1.60463,1.60381,1.60431,369900004.0
2008-07-11 16:06:00,1.6044,1.6048,1.6042,1.6047,203700000.0
2008-07-11 16:07:00,1.60466,1.60481,1.604,1.60436,228800000.0
2008-07-11 16:08:00,1.60437,1.60473,1.60374,1.60396,162800000.0
2008-07-11 16:09:00,1.60392,1.60409,1.60356,1.60361,379300002.0
2008-07-11 16:10:00,1.60367,1.60419,1.60365,1.60411,358900000.0
2008-07-11 16:11:00,1.60406,1.60437,1.6039,1.60432,553100000.0
2008-07-11 16:12:00,1.60423,1.60427,1.60351,1.60365,440100000.0
2008-07-11 16:13:00,1.60368,1.60446,1.60349,1.60385,557500001.0
2008-07-11 16:14:00,1.60392,1.60459,1.60365,1.60407,586100000.0
2008-07-11 16:15:00,1.60439,1.60505,1.60424,1.60452,640000001.0
2008-07-11 16:16:00,1.6046,1.60485,1.6044,1.60453,546300002.0
2008-07-11 16:17:00,1.60453,1.60503,1.60417,1.60489,534200002.0
2008-07-11 16:18:00,1.60493,1.6054,1.60469,1.60486,742800002.0
2008-07-11 16:19:00,1.60511,1.60541,1.60483,1.60518,613800001.0
2008-07-11 16:20:00,1.60518,1.60545,1.6049,1.60502,655800000.0
2008-07-11 16:21:00,1.60501,1.60529,1.60475,1.60517,564199998.0
2008-07-11 16:22:00,1.60521,1.60563,1.60498,1.60536,513700001.0
2008-07-11 16:23:00,1.60533,1.60581,1.60498,1.60534,482300000.0
2008-07-11 16:24:00,1.60536,1.60558,1.60505,1.60555,568800001.0
2008-07-11 16:25:00,1.60524,1.60634,1.60477,1.60539,639600000.0
2008-07-11 16:26:00,1.60545,1.60635,1.60515,1.6058,469700000.0
2008-07-11 16:27:00,1.60589,1.60617,1.60525,1.60549,407200000.0
2008-07-11 16:28:00,1.60562,1.60587,1.60528,1.6057,532000000.0
2008-07-11 16:29:00,1.60568,1.60641,1.60521,1.6059,522599999.0
2008-07-11 16:30:00,1.60592,1.60592,1.60488,1.60544,485900000.0
2008-07-11 16:31:00,1.60546,1.60572,1.60484,1.60522,351200001.0
2008-07-11 16:32:00,1.60517,1.60566,1.60467,1.6048,510200000.0
2008-07-11 16:33:00,1.60454,1.60471,1.60422,1.60446,492300000.0
2008-07-11 16:34:00,1.60456,1.60501,1.6045,1.60473,425100000.0
2008-07-11 16:35:00,1.60484,1.6049,1.60428,1.60451,374500000.0
2008-07-11 16:36:00,1.60466,1.60496,1.60438,1.60495,443800000.0
2008-07-11 16:37:00,1.60493,1.60523,1.60452,1.60452,574800001.0
2008-07-11 16:38:00,1.60446,1.60483,1.60446,1.60452,554200000.0
2008-07-11 16:39:00,1.60461,1.60522,1.60455,1.60503,569600000.0
2008-07-11 16:40:00,1.60512,1.60521,1.60447,1.60458,396200000.0
2008-07-11 16:41:00,1.60455,1.60503,1.60429,1.60477,416500002.0
2008-07-11 16:42:00,1.60475,1.60495,1.6046,1.60463,520800000.0
2008-07-11 16:43:00,1.60477,1.60535,1.60477,1.6053,472000002.0
2008-07-11 16:44:00,1.60541,1.60605,1.60541,1.60589,484400000.0
2008-07-11 16:45:00,1.60602,1.6064,1.60596,1.60607,484900000.0
2008-07-11 16:46:00,1.60608,1.60639,1.60579,1.60591,383400001.0
2008-07-11 16:47:00,1.60585,1.60596,1.60564,1.60586,516200001.0
2008-07-11 16:48:00,1.60579,1.60581,1.60531,1.60531,495800000.0
2008-07-11 16:49:00,1.60553,1.60593,1.60553,1.60558,438800000.0
2008-07-11 16:50:00,1.60538,1.60588,1.60538,1.60551,396900000.0
2008-07-11 16:51:00,1.60566,1.60614,1.60551,1.60597,422800002.0
2008-07-11 16:52:00,1.60599,1.60625,1.60528,1.60538,251300000.0
2008-07-11 16:53:00,1.60526,1.60558,1.605,1.60524,631200001.0
2008-07-11 16:54:00,1.60519,1.60557,1.60511,1.60521,548700001.0
2008-07-11 16:55:00,1.60524,1.60542,1.60489,1.60489,603800001.0
2008-07-11 16:56:00,1.60497,1.60527,1.60485,1.60505,255500000.0
2008-07-11 16:57:00,1.6051,1.60517,1.6048,1.60482,502800000.0
2008-07-11 16:58:00,1.60489,1.60529,1.60486,1.60509,596900000.0
2008-07-11 16:59:00,1.60549,1.60649,1.60526,1.60622,529800003.0
2008-07-11 17:00:00,1.60623,1.60665,1.60608,1.60621,890000003.0
2008-07-11 17:01:00,1.60621,1.60662,1.60621,1.60627,427100000.0
2008-07-11 17:02:00,1.60624,1.60624,1.60576,1.60591,416500002.0
2008-07-11 17:03:00,1.60583,1.60608,1.60569,1.60569,460600000.0
2008-07-11 17:04:00,1.60567,1.60653,1.60561,1.60624,450400000.0
2008-07-11 17:05:00,1.60622,1.60646,1.60592,1.60626,538600000.0
2008-07-11 17:06:00,1.60607,1.60639,1.60576,1.60636,357200000.0
2008-07-11 17:07:00,1.60632,1.60647,1.60615,1.60629,272800000.0
2008-07-11 17:08:00,1.60629,1.60638,1.60587,1.60605,467400002.0
2008-07-11 17:09:00,1.60611,1.60657,1.60609,1.60631,545000000.0
2008-07-11 17:10:00,1.60617,1.60624,1.60572,1.60589,358100001.0
2008-07-11 17:11:00,1.60586,1.60621,1.60576,1.60592,529400001.0
2008-07-11 17:12:00,1.60598,1.60622,1.60596,1.60609,397800002.0
2008-07-11 17:13:00,1.60604,1.60607,1.60566,1.60566,316100001.0
2008-07-11 17:14:00,1.60556,1.60583,1.60531,1.60577,497700000.0
2008-07-11 17:15:00,1.6058,1.60603,1.6055,1.60573,510000001.0
2008-07-11 17:16:00,1.60547,1.60576,1.60539,1.60575,454000003.0
2008-07-11 17:17:00,1.60578,1.60601,1.60524,1.60527,415600002.0
2008-07-11 17:18:00,1.60532,1.6061,1.60513,1.60585,600600003.0
2008-07-11 17:19:00,1.60561,1.60567,1.60518,1.60542,341900000.0
2008-07-11 17:20:00,1.60516,1.60545,1.60496,1.60545,394800000.0
2008-07-11 17:21:00,1.60548,1.60578,1.60542,1.60556,404200000.0
2008-07-11 17:22:00,1.60556,1.6056,1.60525,1.60544,492499999.0
2008-07-11 17:23:00,1.6054,1.6057,1.60529,1.60569,555100001.0
2008-07-11 17:24:00,1.60566,1.60589,1.60552,1.60564,522800002.0
2008-07-11 17:25:00,1.60551,1.60587,1.60547,1.60572,399600000.0
2008-07-11 17:26:00,1.60561,1.60563,1.60529,1.60549,436600000.0
2008-07-11 17:27:00,1.60533,1.60564,1.60532,1.60548,513800001.0
2008-07-11 17:28:00,1.6055,1.60562,1.60499,1.60506,570300002.0
2008-07-11 17:29:00,1.60496,1.60537,1.60479,1.60489,752100000.0
2008-07-11 17:30:00,1.60483,1.60525,1.60474,1.60516,462300000.0
2008-07-11 17:31:00,1.60511,1.60535,1.60506,1.60524,736100001.0
2008-07-11 17:32:00,1.60512,1.60539,1.60495,1.60511,470000000.0
2008-07-11 17:33:00,1.60508,1.60532,1.60497,1.60517,561000002.0
2008-07-11 17:34:00,1.60501,1.60519,1.60458,1.60519,406700002.0
2008-07-11 17:35:00,1.60501,1.60527,1.60483,1.60518,414200001.0
2008-07-11 17:36:00,1.60507,1.60533,1.60486,1.60497,465800001.0
2008-07-11 17:37:00,1.60509,1.60526,1.60472,1.60502,434900001.0
2008-07-11 17:38:00,1.60505,1.60514,1.60458,1.60471,409300000.0
2008-07-11 17:39:00,1.60481,1.60515,1.6047,1.60498,477399999.0
2008-07-11 17:40:00,1.60487,1.6049,1.60457,1.60479,368000000.0
2008-07-11 17:41:00,1.60488,1.60504,1.60484,1.60484,435500000.0
2008-07-11 17:42:00,1.605,1.60521,1.60477,1.60518,353200001.0
2008-07-11 17:43:00,1.60519,1.60519,1.60484,1.60502,378999999.0
2008-07-11 17:44:00,1.60504,1.60578,1.6048,1.60507,394100001.0
2008-07-11 17:45:00,1.60494,1.60505,1.60479,1.605,517600000.0
2008-07-11 17:46:00,1.6051,1.60535,1.60509,1.60517,448900000.0
2008-07-11 17:47:00,1.60506,1.60506,1.60468,1.60489,498000001.0
2008-07-11 17:48:00,1.60503,1.60503,1.60442,1.60442,355800001.0
2008-07-11 17:49:00,1.60451,1.6053,1.60451,1.6053,380200001.0
2008-07-11 17:50:00,1.60546,1.60565,1.60531,1.60546,502500001.0
2008-07-11 17:51:00,1.60574,1.60585,1.60553,1.60553,539500000.0
2008-07-11 17:52:00,1.60542,1.60558,1.6048,1.6048,555000000.0
2008-07-11 17:53:00,1.60449,1.60482,1.60425,1.60454,536899999.0
2008-07-11 17:54:00,1.60456,1.60465,1.60427,1.60453,383300000.0
2008-07-11 17:55:00,1.60458,1.60481,1.60418,1.60464,425200000.0
2008-07-11 17:56:00,1.60442,1.60443,1.60395,1.60443,414200002.0
2008-07-11 17:57:00,1.6044,1.60463,1.60426,1.60445,602400001.0
2008-07-11 17:58:00,1.60433,1.60447,1.6041,1.60433,620700001.0
2008-07-11 17:59:00,1.60429,1.60438,1.60383,1.60424,281700002.0
2008-07-11 18:00:00,1.60416,1.60416,1.60345,1.60362,579800000.0
2008-07-11 18:01:00,1.60346,1.60363,1.60328,1.60341,705100000.0
2008-07-11 18:02:00,1.60346,1.60447,1.60346,1.60447,590100000.0
2008-07-11 18:03:00,1.60461,1.60463,1.60413,1.60445,380400000.0
2008-07-11 18:04:00,1.60452,1.60494,1.60443,1.60444,538600000.0
2008-07-11 18:05:00,1.60432,1.6044,1.60389,1.60422,526600002.0
2008-07-11 18:06:00,1.60424,1.60481,1.60414,1.60439,360200000.0
2008-07-11 18:07:00,1.60444,1.60475,1.60435,1.60466,511100000.0
2008-07-11 18:08:00,1.60478,1.60508,1.60454,1.60461,463700000.0
2008-07-11 18:09:00,1.60473,1.60508,1.60473,1.60502,446800002.0
2008-07-11 18:10:00,1.60506,1.60538,1.60501,1.60535,567900002.0
2008-07-11 18:11:00,1.60524,1.6054,1.60516,1.60531,351600000.0
2008-07-11 18:12:00,1.60525,1.60543,1.60515,1.60515,475600000.0
2008-07-11 18:13:00,1.60507,1.60522,1.6049,1.6049,296200001.0
2008-07-11 18:14:00,1.60479,1.60483,1.6045,1.60455,559300001.0
2008-07-11 18:15:00,1.6045,1.60465,1.60434,1.60458,422999999.0
2008-07-11 18:16:00,1.60462,1.60479,1.60452,1.60467,313600001.0
2008-07-11 18:17:00,1.60468,1.60474,1.60447,1.60453,512900003.0
2008-07-11 18:18:00,1.60464,1.60471,1.60445,1.60453,474400004.0
2008-07-11 18:19:00,1.60448,1.60481,1.60448,1.60475,384100000.0
2008-07-11 18:20:00,1.60476,1.60514,1.60476,1.60507,437900000.0
2008-07-11 18:21:00,1.60484,1.60532,1.60484,1.60516,365000001.0
2008-07-11 18:22:00,1.60507,1.60511,1.60463,1.60483,442600001.0
2008-07-11 18:23:00,1.60461,1.6049,1.60457,1.60481,391800000.0
2008-07-11 18:24:00,1.60477,1.605,1.60477,1.60481,279299999.0
2008-07-11 18:25:00,1.60496,1.60517,1.60494,1.60496,457200000.0
2008-07-11 18:26:00,1.60468,1.60519,1.60468,1.60511,242400000.0
2008-07-11 18:27:00,1.60521,1.6055,1.60496,1.60507,379900000.0
2008-07-11 18:28:00,1.60487,1.6049,1.6045,1.6045,340400001.0
2008-07-11 18:29:00,1.60462,1.60514,1.60462,1.60484,655500002.0
2008-07-11 18:30:00,1.60496,1.6051,1.60475,1.6051,452000000.0
2008-07-11 18:31:00,1.60515,1.60527,1.60499,1.60511,512000000.0
2008-07-11 18:32:00,1.60504,1.60528,1.60504,1.60513,352500000.0
2008-07-11 18:33:00,1.60538,1.60541,1.60495,1.60495,466000000.0
2008-07-11 18:34:00,1.60487,1.60526,1.60487,1.60508,412099999.0
2008-07-11 18:35:00,1.60493,1.60535,1.60493,1.60527,286000001.0
2008-07-11 18:36:00,1.6053,1.60535,1.60512,1.60516,393500000.0
2008-07-11 18:37:00,1.60508,1.6052,1.60503,1.60511,349200000.0
2008-07-11 18:38:00,1.60511,1.60515,1.60483,1.60487,377300000.0
2008-07-11 18:39:00,1.60475,1.60487,1.6046,1.60471,255800000.0
2008-07-11 18:40:00,1.60473,1.60499,1.60465,1.6049,563300003.0
2008-07-11 18:41:00,1.6048,1.60495,1.6047,1.60472,186900000.0
2008-07-11 18:42:00,1.60469,1.60476,1.60447,1.60447,489100001.0
2008-07-11 18:43:00,1.60438,1.60453,1.60405,1.60425,501200000.0
2008-07-11 18:44:00,1.60399,1.60427,1.60383,1.60427,437400001.0
2008-07-11 18:45:00,1.60444,1.60482,1.60444,1.60461,286800000.0
2008-07-11 18:46:00,1.60463,1.6047,1.6044,1.6044,492200001.0
2008-07-11 18:47:00,1.6044,1.60479,1.6044,1.60459,404100000.0
2008-07-11 18:48:00,1.60464,1.60495,1.60461,1.60467,543100000.0
2008-07-11 18:49:00,1.60472,1.605,1.60471,1.60494,349400000.0
2008-07-11 18:50:00,1.60499,1.60504,1.60476,1.60486,264800001.0
2008-07-11 18:51:00,1.60463,1.60475,1.6044,1.6044,203400000.0
2008-07-11 18:52:00,1.60436,1.60455,1.6043,1.60452,324300000.0
2008-07-11 18:53:00,1.60456,1.60468,1.60415,1.60415,559300001.0
2008-07-11 18:54:00,1.60424,1.60424,1.60384,1.60393,569300001.0
2008-07-11 18:55:00,1.60412,1.60441,1.60399,1.60408,641900002.0
2008-07-11 18:56:00,1.60401,1.60427,1.60401,1.60414,576200002.0
2008-07-11 18:57:00,1.60407,1.60435,1.60398,1.60402,670600001.0
2008-07-11 18:58:00,1.60425,1.60437,1.60417,1.60421,406600001.0
2008-07-11 18:59:00,1.60427,1.60451,1.60416,1.60446,500900002.0
2008-07-11 19:00:00,1.60453,1.60457,1.6041,1.6041,293800000.0
2008-07-11 19:01:00,1.60409,1.60436,1.60402,1.60415,471400000.0
2008-07-11 19:02:00,1.60391,1.60421,1.60382,1.60398,513400002.0
2008-07-11 19:03:00,1.6036,1.60379,1.6034,1.60354,572100000.0
2008-07-11 19:04:00,1.60325,1.60332,1.60293,1.6031,582200003.0
2008-07-11 19:05:00,1.6029,1.60316,1.60263,1.60293,716200000.0
2008-07-11 19:06:00,1.60282,1.60305,1.60258,1.60277,586800001.0
2008-07-11 19:07:00,1.60294,1.6031,1.60277,1.6031,565200000.0
2008-07-11 19:08:00,1.6029,1.6031,1.60271,1.6031,549200001.0
2008-07-11 19:09:00,1.60329,1.60345,1.60315,1.60321,552899998.0
2008-07-11 19:10:00,1.60316,1.60323,1.603,1.60309,465700000.0
2008-07-11 19:11:00,1.60305,1.60319,1.60279,1.60304,348300001.0
2008-07-11 19:12:00,1.60332,1.60385,1.60332,1.60371,559500001.0
2008-07-11 19:13:00,1.6036,1.60397,1.60354,1.6038,634000001.0
2008-07-11 19:14:00,1.60373,1.60393,1.60345,1.60351,524700000.0
2008-07-11 19:15:00,1.60335,1.60368,1.60335,1.60353,492400000.0
2008-07-11 19:16:00,1.60362,1.60403,1.60361,1.60378,280700000.0
2008-07-11 19:17:00,1.60383,1.60417,1.60383,1.60386,453700000.0
2008-07-11 19:18:00,1.6039,1.60406,1.60363,1.60363,462600000.0
2008-07-11 19:19:00,1.60342,1.60381,1.60342,1.60357,329700002.0
2008-07-11 19:20:00,1.6036,1.60379,1.60308,1.60331,540800000.0
2008-07-11 19:21:00,1.60329,1.60336,1.60306,1.6031,312900000.0
2008-07-11 19:22:00,1.60292,1.60323,1.60292,1.60304,349999999.0
2008-07-11 19:23:00,1.60293,1.60299,1.60253,1.60261,365100000.0
2008-07-11 19:24:00,1.60249,1.60266,1.60246,1.60251,437200001.0
2008-07-11 19:25:00,1.60242,1.60276,1.60242,1.60276,583100000.0
2008-07-11 19:26:00,1.60265,1.60265,1.60214,1.60235,180500000.0
2008-07-11 19:27:00,1.60248,1.60248,1.60217,1.60234,281200001.0
2008-07-11 19:28:00,1.60235,1.60244,1.60217,1.6024,268500000.0
2008-07-11 19:29:00,1.60249,1.60263,1.60238,1.60243,412000000.0
2008-07-11 19:30:00,1.60229,1.60264,1.6022,1.60236,393500001.0
2008-07-11 19:31:00,1.60221,1.60226,1.60174,1.60201,562900003.0
2008-07-11 19:32:00,1.6021,1.60252,1.6021,1.60249,372300001.0
2008-07-11 19:33:00,1.60261,1.60261,1.60213,1.60213,333200001.0
2008-07-11 19:34:00,1.60206,1.60231,1.60192,1.60207,540400001.0
2008-07-11 19:35:00,1.6022,1.60229,1.60205,1.6022,517900000.0
2008-07-11 19:36:00,1.60199,1.60242,1.60199,1.60236,258600001.0
2008-07-11 19:37:00,1.60252,1.60261,1.60241,1.60241,402100000.0
2008-07-11 19:38:00,1.60231,1.60241,1.6019,1.6019,484999999.0
2008-07-11 19:39:00,1.60177,1.60223,1.60177,1.60216,306600001.0
2008-07-11 19:40:00,1.60222,1.60234,1.60211,1.6022,256800000.0
2008-07-11 19:41:00,1.60205,1.60205,1.6016,1.6016,213000000.0
2008-07-11 19:42:00,1.60169,1.60206,1.60168,1.60201,280400001.0
2008-07-11 19:43:00,1.60207,1.60231,1.60197,1.60212,314600000.0
2008-07-11 19:44:00,1.60211,1.60211,1.60186,1.60196,268000000.0
2008-07-11 19:45:00,1.60196,1.60218,1.60196,1.60198,101800000.0
2008-07-11 19:46:00,1.60201,1.60233,1.60201,1.60213,235000001.0
2008-07-11 19:47:00,1.60211,1.6022,1.60197,1.60208,436800000.0
2008-07-11 19:48:00,1.60228,1.60252,1.60222,1.6025,231400000.0
2008-07-11 19:49:00,1.60242,1.60252,1.602,1.602,528400000.0
2008-07-11 19:50:00,1.60198,1.60226,1.60194,1.60201,568200001.0
2008-07-11 19:51:00,1.60195,1.60205,1.60178,1.60181,399299998.0
2008-07-11 19:52:00,1.60171,1.60198,1.60171,1.60174,433400000.0
2008-07-11 19:53:00,1.60181,1.60209,1.60165,1.60198,722600000.0
2008-07-11 19:54:00,1.602,1.60204,1.60182,1.60186,282800001.0
2008-07-11 19:55:00,1.60191,1.60191,1.60164,1.60176,437400000.0
2008-07-11 19:56:00,1.60178,1.602,1.60172,1.60176,490900001.0
2008-07-11 19:57:00,1.60182,1.60219,1.60182,1.60203,236900000.0
2008-07-11 19:58:00,1.60212,1.60247,1.60202,1.60225,453400001.0
2008-07-11 19:59:00,1.60241,1.6029,1.60241,1.60278,388800000.0
2008-07-11 20:00:00,1.6028,1.60303,1.60279,1.60299,447400000.0
2008-07-11 20:01:00,1.60292,1.60301,1.60253,1.60253,617100000.0
2008-07-11 20:02:00,1.6025,1.60279,1.60249,1.60267,547800000.0
2008-07-11 20:03:00,1.60282,1.60289,1.60246,1.60249,679700001.0
2008-07-11 20:04:00,1.60232,1.60249,1.60218,1.60218,368000001.0
2008-07-11 20:05:00,1.60223,1.60232,1.60209,1.60232,418300000.0
2008-07-11 20:06:00,1.60232,1.60247,1.60202,1.60205,565800001.0
2008-07-11 20:07:00,1.60197,1.60219,1.60195,1.60212,418900000.0
2008-07-11 20:08:00,1.60242,1.60258,1.60219,1.60242,624000001.0
2008-07-11 20:09:00,1.60241,1.60271,1.60236,1.60269,552100000.0
2008-07-11 20:10:00,1.60263,1.60273,1.60244,1.60251,671800001.0
2008-07-11 20:11:00,1.6025,1.60277,1.60247,1.60269,682200002.0
2008-07-11 20:12:00,1.60255,1.60277,1.60227,1.60246,696900002.0
2008-07-11 20:13:00,1.60239,1.60269,1.60238,1.60244,446799999.0
2008-07-11 20:14:00,1.60257,1.60289,1.60257,1.60274,397500001.0
2008-07-11 20:15:00,1.60273,1.60293,1.60267,1.60272,505699998.0
2008-07-11 20:16:00,1.60272,1.60286,1.60263,1.60275,206200000.0
2008-07-11 20:17:00,1.60268,1.60283,1.60261,1.60278,296100000.0
2008-07-11 20:18:00,1.60289,1.60311,1.60281,1.60295,566600002.0
2008-07-11 20:19:00,1.60288,1.60295,1.60259,1.60259,312700000.0
2008-07-11 20:20:00,1.60261,1.60271,1.60238,1.60266,352400000.0
2008-07-11 20:21:00,1.60266,1.60283,1.60265,1.60277,83300000.0
2008-07-11 20:22:00,1.60302,1.60315,1.6028,1.60305,231000001.0
2008-07-11 20:23:00,1.60294,1.60322,1.60267,1.6032,413700002.0
2008-07-11 20:24:00,1.60341,1.60348,1.60324,1.60334,261300001.0
2008-07-11 20:25:00,1.60334,1.6035,1.60312,1.60319,230700000.0
2008-07-11 20:26:00,1.60304,1.60323,1.60287,1.60302,410200001.0
2008-07-11 20:27:00,1.603,1.60326,1.60289,1.60326,472000000.0
2008-07-11 20:28:00,1.60318,1.60326,1.60301,1.60301,279400002.0
2008-07-11 20:29:00,1.60316,1.60331,1.60309,1.60314,535600002.0
2008-07-11 20:30:00,1.6031,1.60347,1.60306,1.60337,227300000.0
2008-07-11 20:31:00,1.60342,1.60342,1.60321,1.60324,236700000.0
2008-07-11 20:32:00,1.60329,1.60329,1.60302,1.60318,147500000.0
2008-07-11 20:33:00,1.60321,1.60339,1.60305,1.60312,279400001.0
2008-07-11 20:34:00,1.60336,1.60367,1.60328,1.60367,384000000.0
2008-07-11 20:35:00,1.60367,1.60402,1.60366,1.60387,296100000.0
2008-07-11 20:36:00,1.60387,1.60398,1.60339,1.60357,493800000.0
2008-07-11 20:37:00,1.60348,1.60355,1.60316,1.6032,368100000.0
2008-07-11 20:38:00,1.60336,1.60383,1.60336,1.60361,247500000.0
2008-07-11 20:39:00,1.60369,1.60397,1.60353,1.60391,447300000.0
2008-07-11 20:40:00,1.60395,1.6043,1.60368,1.60394,332300001.0
2008-07-11 20:41:00,1.60406,1.6043,1.6038,1.60392,438600001.0
2008-07-11 20:42:00,1.60397,1.60415,1.60377,1.60404,214500000.0
2008-07-11 20:43:00,1.60409,1.60453,1.60409,1.60436,206600000.0
2008-07-11 20:44:00,1.60448,1.60478,1.60409,1.60415,240800000.0
2008-07-11 20:45:00,1.60389,1.60395,1.60317,1.60319,526800004.0
2008-07-11 20:46:00,1.6031,1.60336,1.60247,1.60247,283300002.0
2008-07-11 20:47:00,1.60266,1.60292,1.6026,1.60285,275400000.0
2008-07-11 20:48:00,1.603,1.60345,1.603,1.60326,427900002.0
2008-07-11 20:49:00,1.60288,1.60318,1.6026,1.60284,473800001.0
2008-07-11 20:50:00,1.6028,1.60356,1.60259,1.60321,228100001.0
2008-07-11 20:51:00,1.60318,1.6037,1.60275,1.60361,266100000.0
2008-07-11 20:52:00,1.60372,1.60401,1.60346,1.60371,187700001.0
2008-07-11 20:53:00,1.60371,1.60372,1.60346,1.60356,196200000.0
2008-07-11 20:54:00,1.60361,1.60412,1.60361,1.60397,105600000.0
2008-07-11 20:55:00,1.60413,1.6042,1.60381,1.60393,284700000.0
2008-07-11 20:56:00,1.60392,1.60459,1.60392,1.60446,121800000.0
2008-07-11 20:57:00,1.60455,1.60471,1.60427,1.6045,389200000.0
2008-07-11 20:58:00,1.60449,1.60449,1.6041,1.60432,329000001.0
2008-07-11 20:59:00,1.60424,1.60428,1.60368,1.60381,117900001.0
2008-07-11 21:00:00,1.60364,1.6039,1.60333,1.60374,360100001.0
2008-07-11 21:01:00,1.60357,1.60393,1.6035,1.60364,209300000.0
2008-07-11 21:02:00,1.6037,1.6037,1.60346,1.6037,71100000.0
2008-07-11 21:03:00,1.60393,1.60442,1.60368,1.60432,326700000.0
2008-07-11 21:04:00,1.6043,1.60462,1.60412,1.60441,290800000.0
2008-07-11 21:05:00,1.60451,1.60483,1.60428,1.60459,452700000.0
2008-07-11 21:06:00,1.60468,1.6057,1.60468,1.60552,173400000.0
2008-07-11 21:07:00,1.60555,1.60655,1.60555,1.60649,202600000.0
2008-07-11 21:08:00,1.60657,1.60741,1.60657,1.60711,235900000.0
2008-07-11 21:09:00,1.60703,1.60714,1.60637,1.60684,304600001.0
2008-07-11 21:10:00,1.60684,1.60727,1.60664,1.6071,232400000.0
2008-07-11 21:11:00,1.60703,1.60721,1.60673,1.60679,358200000.0
2008-07-11 21:12:00,1.60675,1.6069,1.60669,1.60676,242200000.0
2008-07-11 21:13:00,1.60682,1.60705,1.60651,1.60654,236000000.0
2008-07-11 21:14:00,1.6067,1.60694,1.6065,1.60684,255100001.0
2008-07-11 21:15:00,1.6071,1.60753,1.6071,1.60753,293300000.0
2008-07-11 21:16:00,1.60738,1.60738,1.60697,1.60705,171099999.0
2008-07-11 21:17:00,1.60699,1.60761,1.60699,1.60725,302500000.0
2008-07-11 21:18:00,1.60727,1.60737,1.60711,1.60721,173800000.0
2008-07-11 21:19:00,1.60741,1.60754,1.60733,1.60746,145100001.0
2008-07-11 21:20:00,1.60749,1.60749,1.60663,1.60668,49000000.0
2008-07-11 21:21:00,1.60661,1.60702,1.60661,1.60688,119800000.0
2008-07-11 21:22:00,1.6072,1.6075,1.6072,1.60739,207400000.0
2008-07-11 21:23:00,1.60775,1.6079,1.60775,1.6079,78000000.0
2008-07-11 21:24:00,1.60786,1.60824,1.60786,1.60799,157300000.0
2008-07-11 21:25:00,1.60795,1.60797,1.60767,1.60767,238800001.0
2008-07-11 21:26:00,1.60773,1.60793,1.60766,1.60766,234700000.0
2008-07-11 21:27:00,1.60767,1.60791,1.60759,1.60777,229800000.0
2008-07-11 21:28:00,1.60775,1.60786,1.60766,1.60786,159600001.0
2008-07-11 21:29:00,1.60781,1.60793,1.60769,1.60773,241600000.0
2008-07-11 21:30:00,1.60766,1.60774,1.60745,1.60764,109800001.0
2008-07-11 21:31:00,1.60765,1.608,1.60754,1.60774,345300000.0
2008-07-11 21:32:00,1.6078,1.60854,1.6078,1.60829,338900002.0
2008-07-11 21:33:00,1.60834,1.60849,1.60819,1.60828,303700000.0
2008-07-11 21:34:00,1.60831,1.60843,1.60827,1.60827,194600001.0
2008-07-11 21:35:00,1.60821,1.60851,1.60821,1.60842,310600000.0
2008-07-11 21:36:00,1.60846,1.60855,1.60822,1.60829,285700001.0
2008-07-11 21:37:00,1.60837,1.60863,1.60833,1.60836,244100001.0
2008-07-11 21:38:00,1.6085,1.60876,1.60834,1.60855,237100000.0
2008-07-11 21:39:00,1.60826,1.60856,1.60826,1.60829,331100002.0
2008-07-11 21:40:00,1.60829,1.60856,1.60805,1.60805,200400001.0
2008-07-11 21:41:00,1.60806,1.60814,1.60776,1.60776,205500000.0
2008-07-11 21:42:00,1.60786,1.60798,1.6078,1.60785,163600001.0
2008-07-11 21:43:00,1.60799,1.60832,1.60799,1.60827,170400000.0
2008-07-11 21:44:00,1.6082,1.6082,1.60777,1.60796,206300002.0
2008-07-11 21:45:00,1.60782,1.6081,1.60779,1.60798,337400000.0
2008-07-11 21:46:00,1.60796,1.60831,1.60795,1.60829,388600001.0
2008-07-11 21:47:00,1.60813,1.60825,1.60782,1.60802,283900002.0
2008-07-11 21:48:00,1.60806,1.60873,1.60806,1.60844,382900000.0
2008-07-11 21:49:00,1.60838,1.60862,1.60832,1.60832,290700001.0
2008-07-11 21:50:00,1.60823,1.60845,1.60798,1.60798,463200000.0
2008-07-11 21:51:00,1.6081,1.60829,1.60806,1.6081,572300000.0
2008-07-11 21:52:00,1.60834,1.60925,1.60832,1.60841,314300000.0
2008-07-11 21:53:00,1.60814,1.60817,1.60793,1.60816,86200000.0
2008-07-11 21:54:00,1.60807,1.60841,1.60797,1.60797,382900000.0
2008-07-11 21:55:00,1.60807,1.60815,1.60795,1.60815,154900000.0
2008-07-11 21:56:00,1.60813,1.60827,1.60807,1.60819,285800000.0
2008-07-11 21:57:00,1.60829,1.60842,1.60815,1.60817,274200002.0
2008-07-11 21:58:00,1.60813,1.60839,1.60813,1.60814,129400000.0
2008-07-11 21:59:00,1.60789,1.60789,1.6069,1.6069,216600000.0
2008-07-11 22:00:00,1.6066,1.60682,1.60657,1.60672,79800000.0
2008-07-11 22:01:00,1.60689,1.60712,1.60683,1.60697,142700002.0
2008-07-11 22:02:00,1.60702,1.60707,1.60691,1.60691,165800000.0
2008-07-11 22:03:00,1.60694,1.60719,1.6068,1.60685,116600000.0
2008-07-11 22:04:00,1.60688,1.60748,1.60688,1.60747,226400000.0
2008-07-11 22:05:00,1.60739,1.60739,1.60688,1.60696,234000001.0
2008-07-11 22:06:00,1.60699,1.60712,1.60686,1.60692,111300000.0
2008-07-11 22:07:00,1.607,1.6072,1.6068,1.60719,152400000.0
2008-07-11 22:08:00,1.60715,1.60733,1.60699,1.60699,181700001.0
2008-07-11 22:09:00,1.60691,1.60707,1.60673,1.60674,320300000.0
2008-07-11 22:10:00,1.60685,1.60734,1.60685,1.60711,188300000.0
2008-07-11 22:11:00,1.60709,1.60741,1.60695,1.60696,245100000.0
2008-07-11 22:12:00,1.60708,1.60728,1.607,1.60713,211500001.0
2008-07-11 22:13:00,1.60718,1.60774,1.60718,1.60742,211300001.0
2008-07-11 22:14:00,1.60746,1.60778,1.60726,1.60727,114000000.0
2008-07-11 22:15:00,1.60721,1.60748,1.60719,1.60728,106600000.0
2008-07-11 22:16:00,1.60716,1.60733,1.60714,1.60728,76700000.0
2008-07-11 22:17:00,1.60739,1.60767,1.60733,1.60756,200200000.0
2008-07-11 22:18:00,1.60781,1.60799,1.60773,1.60799,117000000.0
2008-07-11 22:19:00,1.60783,1.60797,1.60763,1.60796,230300000.0
2008-07-11 22:20:00,1.6079,1.60816,1.60784,1.60816,164600000.0
2008-07-11 22:21:00,1.60801,1.60874,1.60801,1.60817,139200000.0
2008-07-11 22:22:00,1.6087,1.60894,1.60838,1.60881,206400000.0
2008-07-11 22:23:00,1.60877,1.60883,1.60868,1.6087,175600001.0
2008-07-11 22:24:00,1.60877,1.60907,1.60867,1.60873,290700001.0
2008-07-11 22:25:00,1.60873,1.60931,1.60852,1.60873,205400001.0
2008-07-11 22:26:00,1.60865,1.60894,1.60836,1.60866,181700000.0
2008-07-11 22:27:00,1.60872,1.60882,1.60861,1.60867,161400000.0
2008-07-11 22:28:00,1.60853,1.60881,1.60849,1.60859,66800000.0
2008-07-11 22:29:00,1.60874,1.60874,1.60836,1.6084,195100000.0
2008-07-11 22:30:00,1.60864,1.60903,1.60861,1.60895,232800000.0
2008-07-11 22:31:00,1.60899,1.60906,1.60851,1.60905,208900001.0
2008-07-11 22:32:00,1.60892,1.60902,1.60867,1.60897,176300000.0
2008-07-11 22:33:00,1.6087,1.60876,1.60835,1.60854,115200000.0
2008-07-11 22:34:00,1.60834,1.60893,1.60833,1.60835,260000000.0
2008-07-11 22:35:00,1.60841,1.60848,1.60835,1.60837,191300001.0
2008-07-11 22:36:00,1.6084,1.60856,1.60834,1.60843,116500000.0
2008-07-11 22:37:00,1.60866,1.60896,1.60866,1.60896,255400002.0
2008-07-11 22:38:00,1.60888,1.60914,1.60855,1.60864,290900000.0
2008-07-11 22:39:00,1.6087,1.60905,1.6087,1.60889,245900001.0
2008-07-11 22:40:00,1.60894,1.60928,1.60865,1.60892,242400000.0
2008-07-11 22:41:00,1.60923,1.60926,1.60897,1.60902,256000001.0
2008-07-11 22:42:00,1.60901,1.60917,1.60882,1.60897,163200000.0
2008-07-11 22:43:00,1.60887,1.60898,1.60876,1.60881,192800001.0
2008-07-11 22:44:00,1.60867,1.60867,1.608,1.608,182000001.0
2008-07-11 22:45:00,1.60786,1.60802,1.60743,1.60752,262500000.0
2008-07-11 22:46:00,1.6075,1.60807,1.6075,1.6079,159000001.0
2008-07-11 22:47:00,1.60793,1.60817,1.60793,1.60799,119900001.0
2008-07-11 22:48:00,1.60793,1.608,1.60774,1.60774,134400000.0
2008-07-11 22:49:00,1.60778,1.60794,1.60774,1.60781,259900000.0
2008-07-11 22:50:00,1.60783,1.60813,1.60778,1.60781,183500000.0
2008-07-11 22:51:00,1.60808,1.60833,1.60808,1.60821,291900003.0
2008-07-11 22:52:00,1.60811,1.60813,1.60777,1.60787,301500000.0
2008-07-11 22:53:00,1.60793,1.60793,1.60766,1.60768,166000000.0
2008-07-11 22:54:00,1.60769,1.6078,1.60765,1.6078,216500001.0
2008-07-11 22:55:00,1.60766,1.60766,1.60724,1.60724,215900001.0
2008-07-11 22:56:00,1.60739,1.60762,1.60715,1.60729,157300000.0
2008-07-11 22:57:00,1.60723,1.60737,1.60704,1.60704,237100000.0
2008-07-11 22:58:00,1.60712,1.60811,1.60703,1.60809,35200000.0
2008-07-11 22:59:00,1.60775,1.60807,1.60746,1.60766,179800001.0
2008-07-13 23:00:00,1.60882,1.60901,1.60856,1.60866,132200000.0
2008-07-13 23:01:00,1.60878,1.60882,1.60849,1.60849,18800000.0
2008-07-13 23:02:00,1.60876,1.6089,1.60852,1.60889,42400000.0
2008-07-13 23:03:00,1.60844,1.60848,1.60772,1.60772,42200000.0
2008-07-13 23:04:00,1.60814,1.60827,1.60742,1.60775,44100000.0
2008-07-13 23:05:00,1.60731,1.60782,1.60726,1.6076,24600000.0
2008-07-13 23:06:00,1.60805,1.60834,1.60766,1.60773,56300000.0
2008-07-13 23:07:00,1.60701,1.60721,1.60671,1.60671,34900000.0
2008-07-13 23:08:00,1.60935,1.60941,1.60935,1.60941,35000000.0
2008-07-13 23:09:00,1.60943,1.6099,1.60943,1.60943,22200000.0
2008-07-13 23:10:00,1.60926,1.60926,1.60766,1.60766,85800000.0
2008-07-13 23:11:00,1.60764,1.60785,1.60759,1.60759,53800000.0
2008-07-13 23:12:00,1.60792,1.60801,1.60727,1.60728,81000000.0
2008-07-13 23:13:00,1.60724,1.60725,1.6071,1.60725,41200000.0
2008-07-13 23:14:00,1.60739,1.60773,1.60731,1.60766,32800000.0
2008-07-13 23:15:00,1.60771,1.60775,1.60723,1.60724,31400000.0
2008-07-13 23:16:00,1.60747,1.60787,1.60747,1.60787,40800000.0
2008-07-13 23:17:00,1.6079,1.60816,1.60713,1.60713,65000001.0
2008-07-13 23:18:00,1.60728,1.60746,1.60698,1.60698,47200000.0
2008-07-13 23:19:00,1.60719,1.60719,1.60692,1.60692,27000000.0
2008-07-13 23:20:00,1.60698,1.60713,1.60693,1.60693,67800000.0
2008-07-13 23:21:00,1.60707,1.6072,1.60707,1.6072,49400000.0
2008-07-13 23:22:00,1.6072,1.60743,1.60693,1.6072,129600000.0
2008-07-13 23:23:00,1.6073,1.60742,1.6067,1.60707,165500000.0
2008-07-13 23:24:00,1.60704,1.60712,1.60696,1.60696,66500001.0
2008-07-13 23:25:00,1.6072,1.60725,1.60713,1.60724,47200000.0
2008-07-13 23:26:00,1.60728,1.60735,1.60728,1.60732,28000000.0
2008-07-13 23:27:00,1.60715,1.6072,1.60709,1.6072,28600000.0
2008-07-13 23:28:00,1.60715,1.60722,1.60688,1.60688,27700000.0
2008-07-13 23:29:00,1.60722,1.60744,1.60698,1.60699,94000000.0
2008-07-13 23:30:00,1.60736,1.60759,1.60702,1.60702,83900000.0
2008-07-13 23:31:00,1.60704,1.60733,1.60704,1.60733,53600000.0
2008-07-13 23:32:00,1.60734,1.60734,1.60697,1.60697,79600000.0
2008-07-13 23:33:00,1.60702,1.60722,1.607,1.60711,107200000.0
2008-07-13 23:34:00,1.607,1.60733,1.60687,1.60689,226100000.0
2008-07-13 23:35:00,1.60697,1.60701,1.6069,1.60691,129600000.0
2008-07-13 23:36:00,1.6068,1.60689,1.6068,1.60687,29200000.0
2008-07-13 23:37:00,1.60689,1.60689,1.60684,1.60686,13800000.0
2008-07-13 23:38:00,1.60679,1.60689,1.60679,1.60679,42600000.0
2008-07-13 23:39:00,1.60655,1.6068,1.60655,1.60665,149700000.0
2008-07-13 23:40:00,1.60695,1.60701,1.60692,1.60698,48200000.0
2008-07-13 23:41:00,1.607,1.60718,1.60694,1.60705,130900000.0
2008-07-13 23:42:00,1.60711,1.60729,1.60711,1.60722,51800000.0
2008-07-13 23:43:00,1.60722,1.60744,1.60707,1.60744,88200001.0
2008-07-13 23:44:00,1.60749,1.60765,1.60736,1.60739,70400000.0
2008-07-13 23:45:00,1.6074,1.60744,1.60733,1.60733,81600000.0
2008-07-13 23:46:00,1.60719,1.60729,1.60712,1.60712,62200000.0
2008-07-13 23:47:00,1.60719,1.60727,1.60705,1.60717,71700000.0
2008-07-13 23:48:00,1.60742,1.60756,1.6072,1.60727,49000000.0
2008-07-13 23:49:00,1.60711,1.60725,1.60696,1.60707,114400000.0
2008-07-13 23:50:00,1.60749,1.60787,1.60749,1.60766,39000000.0
2008-07-13 23:51:00,1.60767,1.6078,1.60749,1.60749,56300000.0
2008-07-13 23:52:00,1.60742,1.60785,1.60742,1.60755,150800000.0
2008-07-13 23:53:00,1.60756,1.60768,1.60716,1.60716,103100000.0
2008-07-13 23:54:00,1.60782,1.60835,1.60765,1.60778,182100000.0
2008-07-13 23:55:00,1.60772,1.60772,1.60706,1.60722,106800001.0
2008-07-13 23:56:00,1.60721,1.60734,1.60709,1.60717,87100000.0
2008-07-13 23:57:00,1.60702,1.60749,1.60702,1.60719,148900002.0
2008-07-13 23:58:00,1.6072,1.60729,1.60683,1.60689,133000000.0
2008-07-13 23:59:00,1.60687,1.60713,1.60686,1.60699,72200000.0
2008-07-14 00:00:00,1.607,1.60728,1.60636,1.60678,139800000.0
2008-07-14 00:01:00,1.60624,1.60661,1.60486,1.60486,208900001.0
2008-07-14 00:02:00,1.6045,1.60503,1.6041,1.60433,130400000.0
2008-07-14 00:03:00,1.6043,1.60455,1.60429,1.60445,185500000.0
2008-07-14 00:04:00,1.6043,1.60432,1.6041,1.60415,134000001.0
2008-07-14 00:05:00,1.60417,1.60451,1.60417,1.60429,43700000.0
2008-07-14 00:06:00,1.60409,1.60426,1.60377,1.60382,57300000.0
2008-07-14 00:07:00,1.60369,1.60384,1.60348,1.60357,126599998.0
2008-07-14 00:08:00,1.60351,1.60388,1.60342,1.60348,37800000.0
2008-07-14 00:09:00,1.60344,1.60422,1.60344,1.60397,107700000.0
2008-07-14 00:10:00,1.60391,1.60416,1.60377,1.60416,35300000.0
2008-07-14 00:11:00,1.60408,1.60428,1.60378,1.60412,24600000.0
2008-07-14 00:12:00,1.60387,1.60387,1.60368,1.60368,29600000.0
2008-07-14 00:13:00,1.60377,1.60407,1.60377,1.60407,43000001.0
2008-07-14 00:14:00,1.60429,1.60429,1.60379,1.60388,44600000.0
2008-07-14 00:15:00,1.60387,1.60391,1.60375,1.60375,36800000.0
2008-07-14 00:16:00,1.60362,1.60362,1.60322,1.60325,33400000.0
2008-07-14 00:17:00,1.60319,1.60328,1.60303,1.60321,85800000.0
2008-07-14 00:18:00,1.60315,1.60315,1.60298,1.60299,74200000.0
2008-07-14 00:19:00,1.60326,1.60346,1.60288,1.60288,116700000.0
2008-07-14 00:20:00,1.6028,1.60286,1.6027,1.60273,62500000.0
2008-07-14 00:21:00,1.60294,1.60306,1.60255,1.60277,41100000.0
2008-07-14 00:22:00,1.60286,1.60286,1.60244,1.60254,46800000.0
2008-07-14 00:23:00,1.60265,1.60281,1.60238,1.60251,44400000.0
2008-07-14 00:24:00,1.6024,1.60264,1.60234,1.60261,82600001.0
2008-07-14 00:25:00,1.60262,1.60286,1.60239,1.60243,33000000.0
2008-07-14 00:26:00,1.60232,1.60245,1.60217,1.60217,44000000.0
2008-07-14 00:27:00,1.60194,1.60194,1.60141,1.60147,65700000.0
2008-07-14 00:28:00,1.6022,1.6022,1.60175,1.60175,39200000.0
2008-07-14 00:29:00,1.60372,1.60372,1.60178,1.60272,66600000.0
2008-07-14 00:30:00,1.60248,1.60248,1.60222,1.60248,55600000.0
2008-07-14 00:31:00,1.60252,1.60354,1.60239,1.60277,39400000.0
2008-07-14 00:32:00,1.60229,1.6023,1.60212,1.60214,85800000.0
2008-07-14 00:33:00,1.60221,1.60242,1.60221,1.60242,163200000.0
2008-07-14 00:34:00,1.60234,1.60276,1.60234,1.60276,26800000.0
2008-07-14 00:35:00,1.60239,1.60411,1.60239,1.60292,70499999.0
2008-07-14 00:36:00,1.60279,1.60297,1.60266,1.60296,86800000.0
2008-07-14 00:37:00,1.60313,1.60332,1.60311,1.60332,58600000.0
2008-07-14 00:38:00,1.60325,1.60342,1.60325,1.60326,43400001.0
2008-07-14 00:39:00,1.60364,1.60364,1.60311,1.60315,42000000.0
2008-07-14 00:40:00,1.60354,1.60399,1.60351,1.6039,44600000.0
2008-07-14 00:41:00,1.60395,1.60395,1.60363,1.60395,42600000.0
2008-07-14 00:42:00,1.60441,1.60454,1.60402,1.60449,63500000.0
2008-07-14 00:43:00,1.60448,1.60448,1.60395,1.60422,28000000.0
2008-07-14 00:44:00,1.60415,1.60429,1.60393,1.60393,18400000.0
2008-07-14 00:45:00,1.60418,1.60418,1.60359,1.60375,49600000.0
2008-07-14 00:46:00,1.60364,1.60366,1.6033,1.60331,56600000.0
2008-07-14 00:47:00,1.60366,1.60366,1.60321,1.60331,35200000.0
2008-07-14 00:48:00,1.60334,1.60337,1.60331,1.60337,31400000.0
2008-07-14 00:49:00,1.60368,1.60368,1.60321,1.60321,29000000.0
2008-07-14 00:50:00,1.6038,1.60381,1.60338,1.6037,37900000.0
2008-07-14 00:51:00,1.60365,1.60428,1.60365,1.60428,34600000.0
2008-07-14 00:52:00,1.60451,1.6054,1.60414,1.60441,101900000.0
2008-07-14 00:53:00,1.60419,1.60422,1.60395,1.60395,56500000.0
2008-07-14 00:54:00,1.60382,1.60393,1.60382,1.60393,49000000.0
2008-07-14 00:55:00,1.60425,1.6044,1.60392,1.60407,59200001.0
2008-07-14 00:56:00,1.60396,1.60405,1.60384,1.60405,58200000.0
2008-07-14 00:57:00,1.60415,1.6042,1.60407,1.60417,49000000.0
2008-07-14 00:58:00,1.60415,1.60418,1.60406,1.60417,46000000.0
2008-07-14 00:59:00,1.60404,1.60412,1.60394,1.60405,110800001.0
2008-07-14 01:00:00,1.60405,1.60414,1.60395,1.60395,59800000.0
2008-07-14 01:01:00,1.60417,1.60491,1.60417,1.60417,70200000.0
2008-07-14 01:02:00,1.60405,1.60412,1.6039,1.60412,34000000.0
2008-07-14 01:03:00,1.60402,1.60402,1.6039,1.60398,60500000.0
2008-07-14 01:04:00,1.60429,1.60429,1.60384,1.60421,30200000.0
2008-07-14 01:05:00,1.60439,1.60476,1.60406,1.60433,40200000.0
2008-07-14 01:06:00,1.6048,1.60595,1.6046,1.60578,43000000.0
2008-07-14 01:07:00,1.60517,1.6056,1.60484,1.60525,65200001.0
2008-07-14 01:08:00,1.6049,1.60506,1.60477,1.6049,97500001.0
2008-07-14 01:09:00,1.60568,1.60581,1.60531,1.60557,94600000.0
2008-07-14 01:10:00,1.60534,1.60567,1.60514,1.60542,83900000.0
2008-07-14 01:11:00,1.60661,1.60661,1.6052,1.60544,88900000.0
2008-07-14 01:12:00,1.60535,1.60562,1.60486,1.60486,256100001.0
2008-07-14 01:13:00,1.60477,1.60494,1.60437,1.60454,186900001.0
2008-07-14 01:14:00,1.60473,1.60504,1.60472,1.60472,45000000.0
2008-07-14 01:15:00,1.605,1.60533,1.60485,1.60495,101500000.0
2008-07-14 01:16:00,1.60499,1.605,1.60428,1.60448,29400000.0
2008-07-14 01:17:00,1.60453,1.60467,1.60453,1.60459,45000000.0
2008-07-14 01:18:00,1.60441,1.60444,1.60404,1.60404,28000000.0
2008-07-14 01:19:00,1.60418,1.60418,1.60398,1.60407,63200000.0
2008-07-14 01:20:00,1.60379,1.60384,1.60371,1.60384,28600000.0
2008-07-14 01:21:00,1.60359,1.60359,1.60315,1.60315,49600000.0
2008-07-14 01:22:00,1.60309,1.60324,1.60309,1.60321,72400000.0
2008-07-14 01:23:00,1.6035,1.60398,1.60291,1.60398,156900001.0
2008-07-14 01:24:00,1.60418,1.60425,1.60376,1.60424,93000000.0
2008-07-14 01:25:00,1.60407,1.60427,1.60375,1.60375,74600000.0
2008-07-14 01:26:00,1.604,1.60428,1.60394,1.60407,186700001.0
2008-07-14 01:27:00,1.60434,1.60441,1.60412,1.60432,130000000.0
2008-07-14 01:28:00,1.60422,1.60439,1.60398,1.60417,71100000.0
2008-07-14 01:29:00,1.60425,1.60468,1.60418,1.60468,16200000.0
2008-07-14 01:30:00,1.60463,1.60474,1.60446,1.60462,61400000.0
2008-07-14 01:31:00,1.60437,1.60446,1.60434,1.6044,42200000.0
2008-07-14 01:32:00,1.60443,1.6047,1.60435,1.6047,37800000.0
2008-07-14 01:33:00,1.60468,1.60468,1.60409,1.60418,72000000.0
2008-07-14 01:34:00,1.60421,1.60441,1.60416,1.60425,99400000.0
2008-07-14 01:35:00,1.60447,1.60478,1.60437,1.60461,35600000.0
2008-07-14 01:36:00,1.60472,1.60494,1.6047,1.60494,33200000.0
2008-07-14 01:37:00,1.60462,1.60462,1.6045,1.6045,20800000.0
2008-07-14 01:38:00,1.60477,1.6048,1.60437,1.60447,29600000.0
2008-07-14 01:39:00,1.60454,1.6048,1.60454,1.6048,43500001.0
2008-07-14 01:40:00,1.60467,1.60523,1.60467,1.60523,47400000.0
2008-07-14 01:41:00,1.60545,1.60569,1.60502,1.60566,46400001.0
2008-07-14 01:42:00,1.60562,1.60589,1.60509,1.60523,279600002.0
2008-07-14 01:43:00,1.60527,1.6058,1.60515,1.60521,229500000.0
2008-07-14 01:44:00,1.60525,1.60525,1.60496,1.60522,227700002.0
2008-07-14 01:45:00,1.60522,1.60538,1.60497,1.60538,193400000.0
2008-07-14 01:46:00,1.60576,1.60576,1.60566,1.60566,36500000.0
2008-07-14 01:47:00,1.60567,1.6057,1.60559,1.60559,59400000.0
2008-07-14 01:48:00,1.60577,1.60584,1.60577,1.60578,37800000.0
2008-07-14 01:49:00,1.60588,1.60628,1.60588,1.606,132200000.0
2008-07-14 01:50:00,1.60644,1.60644,1.60588,1.60609,186000000.0
2008-07-14 01:51:00,1.60596,1.60596,1.60576,1.60576,56500000.0
2008-07-14 01:52:00,1.60582,1.60614,1.60561,1.60589,211200001.0
2008-07-14 01:53:00,1.6058,1.6058,1.60527,1.60534,90000000.0
2008-07-14 01:54:00,1.60528,1.60528,1.60489,1.60504,53400000.0
2008-07-14 01:55:00,1.60496,1.60496,1.6046,1.60463,64700001.0
2008-07-14 01:56:00,1.60442,1.60471,1.60398,1.60413,77000000.0
2008-07-14 01:57:00,1.60388,1.60415,1.60364,1.60364,97700000.0
2008-07-14 01:58:00,1.60364,1.60391,1.60343,1.60343,67000000.0
2008-07-14 01:59:00,1.60317,1.60317,1.60296,1.603,46400000.0
2008-07-14 02:00:00,1.60339,1.6036,1.60339,1.60347,63500000.0
2008-07-14 02:01:00,1.60279,1.60373,1.60279,1.60365,19300000.0
2008-07-14 02:02:00,1.60362,1.6038,1.60358,1.60365,47300000.0
2008-07-14 02:03:00,1.60374,1.60394,1.60347,1.60352,32600000.0
2008-07-14 02:04:00,1.60351,1.60411,1.60351,1.60367,40700000.0
2008-07-14 02:05:00,1.60367,1.60379,1.60367,1.6037,35600000.0
2008-07-14 02:06:00,1.60376,1.6039,1.60372,1.6038,41800000.0
2008-07-14 02:07:00,1.60367,1.60392,1.60367,1.60392,40800001.0
2008-07-14 02:08:00,1.60369,1.60376,1.60363,1.60376,23200000.0
2008-07-14 02:09:00,1.6039,1.60407,1.60369,1.60407,26800000.0
2008-07-14 02:10:00,1.60402,1.60452,1.60366,1.60445,26000000.0
2008-07-14 02:11:00,1.60414,1.60434,1.60379,1.60414,48100000.0
2008-07-14 02:12:00,1.60415,1.6043,1.60357,1.60357,42300000.0
2008-07-14 02:13:00,1.60358,1.60383,1.60348,1.60362,30000000.0
2008-07-14 02:14:00,1.60364,1.60421,1.60363,1.60421,18400000.0
2008-07-14 02:15:00,1.60423,1.60434,1.60401,1.60421,23200000.0
2008-07-14 02:16:00,1.60429,1.60441,1.60412,1.60416,22500000.0
2008-07-14 02:17:00,1.60433,1.60446,1.6042,1.60435,86900000.0
2008-07-14 02:18:00,1.6038,1.60392,1.60343,1.60343,111200000.0
2008-07-14 02:19:00,1.60332,1.60332,1.60306,1.60314,30600000.0
2008-07-14 02:20:00,1.60318,1.60318,1.60298,1.60313,35400000.0
2008-07-14 02:21:00,1.60286,1.60324,1.60285,1.60324,31500000.0
2008-07-14 02:22:00,1.60335,1.60342,1.60295,1.60328,34000000.0
2008-07-14 02:23:00,1.60323,1.60344,1.60323,1.60326,32200000.0
2008-07-14 02:24:00,1.60304,1.60341,1.60304,1.60308,55400001.0
2008-07-14 02:25:00,1.6029,1.603,1.60252,1.6029,40800000.0
2008-07-14 02:26:00,1.60286,1.6031,1.60286,1.6031,33800000.0
2008-07-14 02:27:00,1.60308,1.60323,1.60293,1.60303,34800001.0
2008-07-14 02:28:00,1.60323,1.6035,1.60323,1.60337,25600000.0
2008-07-14 02:29:00,1.60349,1.60361,1.60314,1.60355,32600000.0
2008-07-14 02:30:00,1.60354,1.60405,1.60354,1.60405,28000000.0
2008-07-14 02:31:00,1.60412,1.60423,1.60386,1.60406,34200000.0
2008-07-14 02:32:00,1.60417,1.60425,1.60407,1.60415,53200000.0
2008-07-14 02:33:00,1.60394,1.60394,1.60367,1.60371,29200000.0
2008-07-14 02:34:00,1.604,1.60419,1.60381,1.60419,45800000.0
2008-07-14 02:35:00,1.60414,1.60414,1.60387,1.60403,30500000.0
2008-07-14 02:36:00,1.6036,1.60387,1.6036,1.60375,45900000.0
2008-07-14 02:37:00,1.60394,1.60404,1.60376,1.60399,40000000.0
2008-07-14 02:38:00,1.60394,1.60409,1.60379,1.60379,45800000.0
2008-07-14 02:39:00,1.60394,1.60399,1.60341,1.60394,65400000.0
2008-07-14 02:40:00,1.60394,1.60421,1.60394,1.60416,28400000.0
2008-07-14 02:41:00,1.60426,1.60449,1.60404,1.60449,21000000.0
2008-07-14 02:42:00,1.60462,1.60463,1.60447,1.60463,32400000.0
2008-07-14 02:43:00,1.60439,1.60459,1.60428,1.60442,32000000.0
2008-07-14 02:44:00,1.60438,1.60506,1.60438,1.60506,35000000.0
2008-07-14 02:45:00,1.60486,1.60486,1.60446,1.60462,51600000.0
2008-07-14 02:46:00,1.60476,1.60476,1.60446,1.6047,55800000.0
2008-07-14 02:47:00,1.60428,1.60433,1.60393,1.60425,23600000.0
2008-07-14 02:48:00,1.60442,1.60444,1.60425,1.60425,26000000.0
2008-07-14 02:49:00,1.60421,1.60453,1.60418,1.60421,43600000.0
2008-07-14 02:50:00,1.60432,1.60458,1.60432,1.60458,28800000.0
2008-07-14 02:51:00,1.60423,1.60477,1.60423,1.60477,29600000.0
2008-07-14 02:52:00,1.60458,1.60466,1.60441,1.60452,52400001.0
2008-07-14 02:53:00,1.60448,1.60495,1.60448,1.60463,58100001.0
2008-07-14 02:54:00,1.6054,1.60718,1.6054,1.60718,36000000.0
2008-07-14 02:55:00,1.60739,1.60739,1.606,1.606,38400001.0
2008-07-14 02:56:00,1.60631,1.60631,1.60527,1.6059,39000000.0
2008-07-14 02:57:00,1.60545,1.60596,1.60545,1.60596,61000001.0
2008-07-14 02:58:00,1.60609,1.60619,1.60598,1.60602,39800000.0
2008-07-14 02:59:00,1.60608,1.60619,1.60579,1.60579,32800000.0
2008-07-14 03:00:00,1.6056,1.6056,1.60512,1.60524,35200000.0
2008-07-14 03:01:00,1.60493,1.60521,1.60493,1.60521,44700000.0
2008-07-14 03:02:00,1.60499,1.60526,1.60499,1.60526,36500000.0
2008-07-14 03:03:00,1.60525,1.60535,1.60511,1.60531,53699999.0
2008-07-14 03:04:00,1.60517,1.60529,1.60477,1.60477,50700001.0
2008-07-14 03:05:00,1.60516,1.60516,1.60456,1.60456,23500000.0
2008-07-14 03:06:00,1.60484,1.60494,1.60469,1.60471,37800000.0
2008-07-14 03:07:00,1.60499,1.60508,1.60484,1.60494,36000000.0
2008-07-14 03:08:00,1.60515,1.60536,1.60504,1.60521,43900000.0
2008-07-14 03:09:00,1.60544,1.6055,1.60508,1.60526,35200000.0
2008-07-14 03:10:00,1.60541,1.60541,1.60508,1.60532,37400000.0
2008-07-14 03:11:00,1.6052,1.6053,1.60485,1.60485,24400000.0
2008-07-14 03:12:00,1.6058,1.60588,1.60573,1.60573,43400000.0
2008-07-14 03:13:00,1.60576,1.60576,1.60553,1.60561,27800000.0
2008-07-14 03:14:00,1.60548,1.60564,1.60523,1.60523,36600000.0
2008-07-14 03:15:00,1.60518,1.60533,1.60516,1.6053,35600001.0
2008-07-14 03:16:00,1.60524,1.6053,1.60474,1.60517,22600000.0
2008-07-14 03:17:00,1.60531,1.60537,1.60509,1.60509,33000000.0
2008-07-14 03:18:00,1.60476,1.60515,1.60476,1.60515,42700000.0
2008-07-14 03:19:00,1.60505,1.60525,1.60497,1.60509,35800000.0
2008-07-14 03:20:00,1.60517,1.60526,1.60479,1.60485,61100001.0
2008-07-14 03:21:00,1.60486,1.60507,1.60483,1.605,28700000.0
2008-07-14 03:22:00,1.60517,1.60517,1.60505,1.60515,35300001.0
2008-07-14 03:23:00,1.60495,1.60495,1.60477,1.60491,28000000.0
2008-07-14 03:24:00,1.60489,1.60489,1.60457,1.60488,39400000.0
2008-07-14 03:25:00,1.60461,1.60474,1.60448,1.6047,25800000.0
2008-07-14 03:26:00,1.60463,1.60473,1.60444,1.60473,28200000.0
2008-07-14 03:27:00,1.60439,1.60465,1.60439,1.60451,29000000.0
2008-07-14 03:28:00,1.60461,1.60471,1.60461,1.60462,28200000.0
2008-07-14 03:29:00,1.60461,1.60461,1.60418,1.60418,37400000.0
2008-07-14 03:30:00,1.60451,1.60473,1.60446,1.60456,107300001.0
2008-07-14 03:31:00,1.60499,1.60522,1.60488,1.60516,42900000.0
2008-07-14 03:32:00,1.60505,1.60505,1.60497,1.60501,28800000.0
2008-07-14 03:33:00,1.60506,1.6052,1.605,1.60516,38000000.0
2008-07-14 03:34:00,1.60517,1.60545,1.60503,1.60531,53400000.0
2008-07-14 03:35:00,1.6053,1.6053,1.60522,1.60523,23600000.0
2008-07-14 03:36:00,1.60518,1.60549,1.6049,1.60542,68700001.0
2008-07-14 03:37:00,1.60514,1.60514,1.60499,1.60512,23200000.0
2008-07-14 03:38:00,1.60511,1.6053,1.60491,1.60491,32800000.0
2008-07-14 03:39:00,1.6047,1.60509,1.6047,1.60488,29200000.0
2008-07-14 03:40:00,1.60477,1.60477,1.60462,1.6047,47800001.0
2008-07-14 03:41:00,1.60479,1.60504,1.6047,1.60476,29800000.0
2008-07-14 03:42:00,1.60453,1.60481,1.60453,1.60469,42800000.0
2008-07-14 03:43:00,1.60459,1.60459,1.60433,1.60439,26000000.0
2008-07-14 03:44:00,1.60412,1.60429,1.60412,1.60413,23400000.0
2008-07-14 03:45:00,1.60432,1.60432,1.60404,1.6042,32800000.0
2008-07-14 03:46:00,1.60446,1.60461,1.60421,1.60461,33900000.0
2008-07-14 03:47:00,1.60443,1.60471,1.6044,1.60471,30400000.0
2008-07-14 03:48:00,1.60444,1.60451,1.60429,1.60445,37600000.0
2008-07-14 03:49:00,1.60438,1.60452,1.60433,1.60448,51700000.0
2008-07-14 03:50:00,1.60429,1.60447,1.60414,1.60429,34800000.0
2008-07-14 03:51:00,1.60444,1.60447,1.60424,1.60442,39800000.0
2008-07-14 03:52:00,1.60435,1.60444,1.60421,1.60437,28800000.0
2008-07-14 03:53:00,1.60439,1.60448,1.60429,1.60429,24400000.0
2008-07-14 03:54:00,1.60436,1.60452,1.60424,1.60449,26300000.0
2008-07-14 03:55:00,1.60431,1.60445,1.60429,1.60429,32000000.0
2008-07-14 03:56:00,1.60427,1.60442,1.60423,1.60436,37400000.0
2008-07-14 03:57:00,1.60447,1.60497,1.60425,1.60497,53800000.0
2008-07-14 03:58:00,1.60506,1.60525,1.605,1.605,54900001.0
2008-07-14 03:59:00,1.60515,1.6053,1.60503,1.60515,39800000.0
2008-07-14 04:00:00,1.60505,1.60518,1.60492,1.60502,39600000.0
2008-07-14 04:01:00,1.60494,1.60494,1.60452,1.6048,23200000.0
2008-07-14 04:02:00,1.60486,1.60486,1.60473,1.60478,31500000.0
2008-07-14 04:03:00,1.60487,1.60504,1.60471,1.60503,39600000.0
2008-07-14 04:04:00,1.60499,1.60499,1.60479,1.60479,40600001.0
2008-07-14 04:05:00,1.60434,1.60525,1.60434,1.60501,33400000.0
2008-07-14 04:06:00,1.60488,1.60498,1.60468,1.60473,16200000.0
2008-07-14 04:07:00,1.6049,1.605,1.60459,1.60497,21800000.0
2008-07-14 04:08:00,1.60489,1.60502,1.60473,1.60502,37000000.0
2008-07-14 04:09:00,1.60489,1.60499,1.60466,1.60488,42200000.0
2008-07-14 04:10:00,1.60484,1.60509,1.60469,1.60501,36400000.0
2008-07-14 04:11:00,1.60489,1.60494,1.60481,1.60494,30800000.0
2008-07-14 04:12:00,1.60502,1.60502,1.60484,1.60497,22200000.0
2008-07-14 04:13:00,1.60505,1.60523,1.60466,1.60512,37600000.0
2008-07-14 04:14:00,1.60512,1.60531,1.60494,1.60517,46600000.0
2008-07-14 04:15:00,1.60529,1.60549,1.60509,1.60543,40000000.0
2008-07-14 04:16:00,1.60537,1.60568,1.6051,1.60559,56799999.0
2008-07-14 04:17:00,1.60547,1.60552,1.60529,1.60552,25600000.0
2008-07-14 04:18:00,1.605,1.60542,1.605,1.60542,45600000.0
2008-07-14 04:19:00,1.60515,1.60547,1.60515,1.60547,23400000.0
2008-07-14 04:20:00,1.6052,1.60523,1.60504,1.60509,38200000.0
2008-07-14 04:21:00,1.60528,1.60535,1.60517,1.60528,44400000.0
2008-07-14 04:22:00,1.60523,1.60523,1.60509,1.60509,27600000.0
2008-07-14 04:23:00,1.60522,1.6053,1.60514,1.60519,28000000.0
2008-07-14 04:24:00,1.60506,1.60521,1.60506,1.60521,79700000.0
2008-07-14 04:25:00,1.60524,1.60524,1.60492,1.60501,42400000.0
2008-07-14 04:26:00,1.60517,1.60525,1.60509,1.60525,38800000.0
2008-07-14 04:27:00,1.60518,1.60528,1.60503,1.60503,34200000.0
2008-07-14 04:28:00,1.6053,1.60533,1.60494,1.60533,39000000.0
2008-07-14 04:29:00,1.60553,1.60588,1.6055,1.60588,45300000.0
2008-07-14 04:30:00,1.60577,1.60583,1.60548,1.60553,47900000.0
2008-07-14 04:31:00,1.60519,1.60566,1.60519,1.60543,61400000.0
2008-07-14 04:32:00,1.60548,1.60561,1.60548,1.60548,32800000.0
2008-07-14 04:33:00,1.60559,1.60566,1.60541,1.60555,42000000.0
2008-07-14 04:34:00,1.60547,1.60562,1.6054,1.60545,38400000.0
2008-07-14 04:35:00,1.60534,1.6054,1.60517,1.60527,29600000.0
2008-07-14 04:36:00,1.6054,1.6054,1.60509,1.60509,31700000.0
2008-07-14 04:37:00,1.60519,1.60529,1.60491,1.60517,27900000.0
2008-07-14 04:38:00,1.60515,1.60556,1.60514,1.60556,40600000.0
2008-07-14 04:39:00,1.6055,1.60569,1.60524,1.60553,45300000.0
2008-07-14 04:40:00,1.60541,1.60581,1.60529,1.60545,92000001.0
2008-07-14 04:41:00,1.60546,1.60591,1.60546,1.60584,55200000.0
2008-07-14 04:42:00,1.60575,1.60624,1.60575,1.60624,34100000.0
2008-07-14 04:43:00,1.60615,1.60615,1.60566,1.60583,39400000.0
2008-07-14 04:44:00,1.6056,1.6056,1.60436,1.60514,51600000.0
2008-07-14 04:45:00,1.6052,1.60524,1.60511,1.60517,27800000.0
2008-07-14 04:46:00,1.60489,1.605,1.60432,1.60432,35000000.0
2008-07-14 04:47:00,1.60484,1.60492,1.60461,1.60492,28400000.0
2008-07-14 04:48:00,1.60491,1.60506,1.60487,1.60502,45500000.0
2008-07-14 04:49:00,1.60494,1.60526,1.60484,1.60516,23200000.0
2008-07-14 04:50:00,1.60529,1.60563,1.60529,1.60555,50400001.0
2008-07-14 04:51:00,1.60532,1.60565,1.60524,1.60565,23200000.0
2008-07-14 04:52:00,1.60545,1.60545,1.60526,1.6054,17600000.0
2008-07-14 04:53:00,1.60546,1.60552,1.60531,1.60531,32400000.0
2008-07-14 04:54:00,1.60548,1.60548,1.60533,1.60536,30500000.0
2008-07-14 04:55:00,1.60546,1.60549,1.60535,1.60546,34600001.0
2008-07-14 04:56:00,1.60554,1.60581,1.60554,1.60573,54800001.0
2008-07-14 04:57:00,1.6055,1.6055,1.60534,1.60534,39900000.0
2008-07-14 04:58:00,1.60535,1.60547,1.60515,1.60547,35200000.0
2008-07-14 04:59:00,1.60525,1.60552,1.60525,1.60542,30300000.0
2008-07-14 05:00:00,1.60543,1.60543,1.60506,1.6052,61200000.0
2008-07-14 05:01:00,1.60513,1.60527,1.60483,1.60483,22200000.0
2008-07-14 05:02:00,1.60435,1.60468,1.60435,1.60468,38000000.0
2008-07-14 05:03:00,1.60456,1.6047,1.60448,1.6047,30900000.0
2008-07-14 05:04:00,1.60443,1.60463,1.60443,1.60463,38200000.0
2008-07-14 05:05:00,1.60432,1.60441,1.60411,1.60436,28600000.0
2008-07-14 05:06:00,1.60418,1.60432,1.60401,1.60416,85900001.0
2008-07-14 05:07:00,1.60402,1.60429,1.60398,1.60403,31600000.0
2008-07-14 05:08:00,1.60406,1.60431,1.60406,1.60423,22200000.0
2008-07-14 05:09:00,1.60429,1.60448,1.60426,1.60434,53100000.0
2008-07-14 05:10:00,1.60437,1.60456,1.6041,1.60438,25600000.0
2008-07-14 05:11:00,1.60448,1.60463,1.60424,1.60424,39200001.0
2008-07-14 05:12:00,1.60433,1.60433,1.60389,1.60417,34600000.0
2008-07-14 05:13:00,1.60397,1.60447,1.60397,1.60445,27900000.0
2008-07-14 05:14:00,1.60468,1.60468,1.60441,1.60458,73300000.0
2008-07-14 05:15:00,1.60473,1.60473,1.60445,1.6046,34400000.0
2008-07-14 05:16:00,1.60467,1.6049,1.60467,1.60486,34800000.0
2008-07-14 05:17:00,1.60476,1.60505,1.60476,1.6049,28600000.0
2008-07-14 05:18:00,1.60491,1.60496,1.60474,1.60474,49800000.0
2008-07-14 05:19:00,1.60451,1.60493,1.60451,1.60486,54600001.0
2008-07-14 05:20:00,1.60479,1.6049,1.6047,1.60478,33200000.0
2008-07-14 05:21:00,1.60487,1.60517,1.6047,1.6047,45400000.0
2008-07-14 05:22:00,1.60466,1.60471,1.60451,1.60463,36000000.0
2008-07-14 05:23:00,1.6041,1.60502,1.6041,1.60469,63600000.0
2008-07-14 05:24:00,1.60422,1.60446,1.60422,1.60446,33400000.0
2008-07-14 05:25:00,1.60437,1.60451,1.60408,1.60444,58200001.0
2008-07-14 05:26:00,1.60468,1.60475,1.60459,1.60461,31400000.0
2008-07-14 05:27:00,1.60465,1.60465,1.60449,1.60449,26000000.0
2008-07-14 05:28:00,1.60475,1.60497,1.60415,1.60415,30200000.0
2008-07-14 05:29:00,1.60457,1.6047,1.6045,1.60459,54500000.0
2008-07-14 05:30:00,1.60464,1.6049,1.60452,1.60478,31600000.0
2008-07-14 05:31:00,1.60472,1.60485,1.6046,1.60463,62900000.0
2008-07-14 05:32:00,1.60481,1.60503,1.60458,1.60458,56400000.0
2008-07-14 05:33:00,1.60495,1.605,1.60478,1.60478,24200000.0
2008-07-14 05:34:00,1.60501,1.60501,1.60481,1.60486,30300000.0
2008-07-14 05:35:00,1.60496,1.60507,1.60481,1.60493,37200000.0
2008-07-14 05:36:00,1.6049,1.60504,1.60475,1.60475,38800000.0
2008-07-14 05:37:00,1.60474,1.60491,1.60467,1.60474,49000001.0
2008-07-14 05:38:00,1.60471,1.6049,1.6045,1.60458,35400000.0
2008-07-14 05:39:00,1.60456,1.60489,1.6044,1.60483,33400000.0
2008-07-14 05:40:00,1.60483,1.60493,1.60476,1.60476,33000000.0
2008-07-14 05:41:00,1.60478,1.60487,1.60447,1.60478,45600001.0
2008-07-14 05:42:00,1.60455,1.6047,1.60444,1.60463,35200000.0
2008-07-14 05:43:00,1.60436,1.60461,1.60436,1.60448,27600000.0
2008-07-14 05:44:00,1.60451,1.60466,1.60441,1.60461,56400000.0
2008-07-14 05:45:00,1.6044,1.60483,1.6044,1.6045,54000000.0
2008-07-14 05:46:00,1.6047,1.60494,1.6047,1.60487,23400000.0
2008-07-14 05:47:00,1.6048,1.60484,1.60463,1.60466,43000000.0
2008-07-14 05:48:00,1.60455,1.60479,1.60453,1.60455,32400000.0
2008-07-14 05:49:00,1.60455,1.60455,1.60405,1.60407,25400000.0
2008-07-14 05:50:00,1.60395,1.60412,1.60371,1.60397,34300000.0
2008-07-14 05:51:00,1.60389,1.60389,1.60341,1.60341,27800000.0
2008-07-14 05:52:00,1.60378,1.60393,1.60371,1.60371,37700000.0
2008-07-14 05:53:00,1.60345,1.60386,1.60345,1.60386,42700000.0
2008-07-14 05:54:00,1.60391,1.60435,1.60378,1.60435,22200000.0
2008-07-14 05:55:00,1.60436,1.60456,1.6042,1.60448,23600000.0
2008-07-14 05:56:00,1.6046,1.60467,1.60442,1.60442,26900000.0
2008-07-14 05:57:00,1.6044,1.60467,1.60438,1.6046,42100000.0
2008-07-14 05:58:00,1.60471,1.60488,1.60461,1.60463,36600000.0
2008-07-14 05:59:00,1.60477,1.60481,1.60461,1.60475,26800000.0
2008-07-14 06:00:00,1.60464,1.60482,1.60457,1.60462,43600000.0
2008-07-14 06:01:00,1.60455,1.60476,1.60455,1.60467,43700001.0
2008-07-14 06:02:00,1.60464,1.6049,1.60449,1.6049,34400000.0
2008-07-14 06:03:00,1.60484,1.60513,1.60484,1.60498,36800000.0
2008-07-14 06:04:00,1.60488,1.60501,1.60481,1.60496,53700000.0
2008-07-14 06:05:00,1.60482,1.60494,1.60464,1.60464,83199999.0
2008-07-14 06:06:00,1.60465,1.60487,1.60465,1.6048,29400000.0
2008-07-14 06:07:00,1.60475,1.60494,1.60463,1.60473,41600000.0
2008-07-14 06:08:00,1.60487,1.6049,1.60469,1.60482,45400000.0
2008-07-14 06:09:00,1.60475,1.60482,1.60467,1.60469,24800000.0
2008-07-14 06:10:00,1.60482,1.60482,1.60469,1.60477,15800000.0
2008-07-14 06:11:00,1.60461,1.60478,1.60433,1.60456,58800000.0
2008-07-14 06:12:00,1.60467,1.60479,1.6046,1.60463,27800000.0
2008-07-14 06:13:00,1.60424,1.60447,1.60416,1.60433,45800000.0
2008-07-14 06:14:00,1.60452,1.60452,1.60403,1.60434,32800000.0
2008-07-14 06:15:00,1.60448,1.60468,1.60448,1.60465,27000000.0
2008-07-14 06:16:00,1.60473,1.60473,1.60435,1.60442,27700000.0
2008-07-14 06:17:00,1.60411,1.60452,1.60411,1.60446,38500000.0
2008-07-14 06:18:00,1.60439,1.60457,1.60432,1.60444,33800000.0
2008-07-14 06:19:00,1.6043,1.6043,1.60389,1.60389,23400000.0
2008-07-14 06:20:00,1.60417,1.60423,1.60398,1.60398,45900000.0
2008-07-14 06:21:00,1.60404,1.60422,1.60404,1.60422,40900000.0
2008-07-14 06:22:00,1.60432,1.60442,1.60429,1.60442,60000001.0
2008-07-14 06:23:00,1.60456,1.60456,1.60414,1.60456,66000000.0
2008-07-14 06:24:00,1.60448,1.60452,1.60415,1.60441,26000000.0
2008-07-14 06:25:00,1.6044,1.6044,1.60426,1.6043,37800000.0
2008-07-14 06:26:00,1.60431,1.60454,1.6042,1.60448,31400000.0
2008-07-14 06:27:00,1.60455,1.60459,1.60448,1.60457,32600000.0
2008-07-14 06:28:00,1.60448,1.60452,1.60435,1.6045,31900000.0
2008-07-14 06:29:00,1.60444,1.60444,1.60425,1.60428,33800000.0
2008-07-14 06:30:00,1.60449,1.60476,1.60449,1.60476,27600000.0
2008-07-14 06:31:00,1.60463,1.6047,1.60454,1.60454,23000000.0
2008-07-14 06:32:00,1.60461,1.60476,1.6045,1.60461,34200000.0
2008-07-14 06:33:00,1.6046,1.60492,1.6046,1.60465,53000000.0
2008-07-14 06:34:00,1.60425,1.60468,1.60421,1.60421,40000000.0
2008-07-14 06:35:00,1.60413,1.6044,1.60403,1.60415,45400000.0
2008-07-14 06:36:00,1.60425,1.60435,1.60385,1.60423,34200000.0
2008-07-14 06:37:00,1.60425,1.6044,1.60393,1.60393,35400000.0
2008-07-14 06:38:00,1.60439,1.60442,1.6042,1.6042,27000000.0
2008-07-14 06:39:00,1.60424,1.60447,1.60424,1.60432,44900000.0
2008-07-14 06:40:00,1.60422,1.60446,1.60422,1.6043,33200000.0
2008-07-14 06:41:00,1.60428,1.60453,1.60397,1.60453,35600000.0
2008-07-14 06:42:00,1.60398,1.60437,1.60398,1.60421,47000000.0
2008-07-14 06:43:00,1.6038,1.60396,1.60358,1.60378,44000000.0
2008-07-14 06:44:00,1.60378,1.60393,1.60378,1.60388,44400000.0
2008-07-14 06:45:00,1.60379,1.60397,1.60362,1.60362,49900000.0
2008-07-14 06:46:00,1.60366,1.60404,1.60366,1.60378,54800001.0
2008-07-14 06:47:00,1.60389,1.60389,1.60365,1.6038,39100000.0
2008-07-14 06:48:00,1.60373,1.60392,1.60339,1.60354,30000000.0
2008-07-14 06:49:00,1.60342,1.60347,1.60322,1.60345,33400000.0
2008-07-14 06:50:00,1.60347,1.60347,1.60327,1.60342,25600000.0
2008-07-14 06:51:00,1.60332,1.60341,1.60324,1.60334,31900000.0
2008-07-14 06:52:00,1.60332,1.60333,1.60304,1.60331,37600000.0
2008-07-14 06:53:00,1.60321,1.60334,1.60305,1.60334,30000000.0
2008-07-14 06:54:00,1.60328,1.60366,1.60326,1.60328,38000000.0
2008-07-14 06:55:00,1.60349,1.60349,1.60329,1.60334,32600000.0
2008-07-14 06:56:00,1.6033,1.60353,1.6033,1.60344,27200000.0
2008-07-14 06:57:00,1.60359,1.60359,1.60299,1.60339,58400001.0
2008-07-14 06:58:00,1.60304,1.60362,1.60304,1.60362,37400000.0
2008-07-14 06:59:00,1.60347,1.60348,1.60294,1.60294,30200000.0
2008-07-14 07:00:00,1.6034,1.60344,1.60327,1.60327,53100000.0
2008-07-14 07:01:00,1.60337,1.60353,1.60333,1.60347,31400000.0
2008-07-14 07:02:00,1.60344,1.60362,1.60344,1.60347,55400000.0
2008-07-14 07:03:00,1.60355,1.60355,1.60332,1.60353,30200000.0
2008-07-14 07:04:00,1.60376,1.6038,1.60348,1.60355,35500000.0
2008-07-14 07:05:00,1.60353,1.60363,1.6033,1.6033,51400000.0
2008-07-14 07:06:00,1.60348,1.60368,1.60348,1.60368,24500000.0
2008-07-14 07:07:00,1.60385,1.60401,1.60372,1.60378,39900000.0
2008-07-14 07:08:00,1.6036,1.60373,1.6035,1.6035,27700000.0
2008-07-14 07:09:00,1.60365,1.60365,1.60353,1.60358,20400000.0
2008-07-14 07:10:00,1.60365,1.60368,1.60358,1.60358,28400000.0
2008-07-14 07:11:00,1.6037,1.60393,1.60368,1.60368,36600000.0
2008-07-14 07:12:00,1.60385,1.60388,1.60332,1.60351,54000002.0
2008-07-14 07:13:00,1.60386,1.60462,1.60386,1.60462,46900000.0
2008-07-14 07:14:00,1.60475,1.60485,1.60463,1.60471,56200001.0
2008-07-14 07:15:00,1.60404,1.60404,1.6036,1.60373,36700000.0
2008-07-14 07:16:00,1.60349,1.60379,1.60323,1.60378,19400000.0
2008-07-14 07:17:00,1.60388,1.60399,1.6034,1.60357,82700002.0
2008-07-14 07:18:00,1.60336,1.60365,1.60332,1.60346,29800000.0
2008-07-14 07:19:00,1.60348,1.60371,1.60327,1.60337,32800000.0
2008-07-14 07:20:00,1.60284,1.60297,1.60255,1.60255,45200000.0
2008-07-14 07:21:00,1.60268,1.60273,1.60216,1.60229,32600000.0
2008-07-14 07:22:00,1.60214,1.60234,1.60207,1.60222,47400000.0
2008-07-14 07:23:00,1.60224,1.60244,1.60217,1.6023,47400000.0
2008-07-14 07:24:00,1.60214,1.60258,1.60214,1.60236,42300000.0
2008-07-14 07:25:00,1.60253,1.60261,1.60239,1.60241,61400000.0
2008-07-14 07:26:00,1.60242,1.6028,1.60242,1.60274,32600000.0
2008-07-14 07:27:00,1.60288,1.6031,1.60262,1.60289,34800000.0
2008-07-14 07:28:00,1.60293,1.60314,1.60269,1.60309,42200000.0
2008-07-14 07:29:00,1.60272,1.60272,1.60231,1.60246,30300000.0
2008-07-14 07:30:00,1.60226,1.6024,1.60181,1.6024,29400000.0
2008-07-14 07:31:00,1.60229,1.60241,1.60198,1.60198,24400000.0
2008-07-14 07:32:00,1.6018,1.60208,1.60162,1.60203,40700000.0
2008-07-14 07:33:00,1.60194,1.60224,1.60182,1.60182,44400000.0
2008-07-14 07:34:00,1.60172,1.60222,1.60172,1.60222,48300000.0
2008-07-14 07:35:00,1.60212,1.60242,1.60212,1.60242,20600000.0
2008-07-14 07:36:00,1.6022,1.6022,1.60178,1.60178,35400000.0
2008-07-14 07:37:00,1.60126,1.60137,1.60117,1.60122,36600001.0
2008-07-14 07:38:00,1.60135,1.60181,1.60135,1.60158,32200000.0
2008-07-14 07:39:00,1.60129,1.60164,1.60129,1.60164,19200000.0
2008-07-14 07:40:00,1.60134,1.60159,1.60113,1.60145,41000000.0
2008-07-14 07:41:00,1.6014,1.60159,1.60136,1.60147,46900000.0
2008-07-14 07:42:00,1.60151,1.60172,1.60134,1.60169,57200000.0
2008-07-14 07:43:00,1.60212,1.60257,1.60212,1.60257,36400000.0
2008-07-14 07:44:00,1.60263,1.60264,1.60203,1.60227,37400000.0
2008-07-14 07:45:00,1.60215,1.60229,1.60169,1.60229,29600000.0
2008-07-14 07:46:00,1.60237,1.60259,1.60233,1.60259,19400000.0
2008-07-14 07:47:00,1.60226,1.60229,1.60178,1.60186,44000000.0
2008-07-14 07:48:00,1.60134,1.60193,1.60106,1.60193,31600000.0
2008-07-14 07:49:00,1.60207,1.60243,1.60153,1.60213,54100000.0
2008-07-14 07:50:00,1.60244,1.60244,1.60165,1.60165,33000000.0
2008-07-14 07:51:00,1.60152,1.60232,1.60152,1.60232,32600000.0
2008-07-14 07:52:00,1.60307,1.60331,1.60299,1.60331,24600000.0
2008-07-14 07:53:00,1.60346,1.60348,1.60328,1.60341,48100001.0
2008-07-14 07:54:00,1.60341,1.60344,1.60321,1.60321,22000000.0
2008-07-14 07:55:00,1.60334,1.60356,1.60318,1.60356,57200000.0
2008-07-14 07:56:00,1.60359,1.60383,1.60351,1.60383,18000000.0
2008-07-14 07:57:00,1.60369,1.60408,1.60347,1.60408,35400000.0
2008-07-14 07:58:00,1.60346,1.60385,1.60346,1.60385,63000000.0
2008-07-14 07:59:00,1.60348,1.60389,1.60348,1.60389,41400000.0
2008-07-14 08:00:00,1.60396,1.6041,1.60384,1.60384,45800001.0
2008-07-14 08:01:00,1.60376,1.60401,1.60367,1.60367,30400000.0
2008-07-14 08:02:00,1.60361,1.60361,1.60309,1.60351,37700000.0
2008-07-14 08:03:00,1.60344,1.60378,1.6033,1.60378,42400000.0
2008-07-14 08:04:00,1.60404,1.60438,1.60404,1.60429,28800000.0
2008-07-14 08:05:00,1.60429,1.60445,1.60415,1.60445,30600000.0
2008-07-14 08:06:00,1.60448,1.60459,1.60406,1.60406,50000000.0
2008-07-14 08:07:00,1.60408,1.60451,1.60401,1.60451,26000000.0
2008-07-14 08:08:00,1.60455,1.60455,1.60405,1.60405,41300000.0
2008-07-14 08:09:00,1.60432,1.60465,1.60421,1.60465,21400000.0
2008-07-14 08:10:00,1.60462,1.60462,1.60428,1.60428,25700000.0
2008-07-14 08:11:00,1.60441,1.6046,1.60438,1.6046,36000000.0
2008-07-14 08:12:00,1.60454,1.60454,1.60413,1.60413,40400000.0
2008-07-14 08:13:00,1.60361,1.60409,1.60361,1.60401,32600000.0
2008-07-14 08:14:00,1.60412,1.60412,1.60292,1.60312,44100000.0
2008-07-14 08:15:00,1.60336,1.60336,1.6032,1.60322,26200000.0
2008-07-14 08:16:00,1.60334,1.60373,1.60325,1.60373,28200000.0
2008-07-14 08:17:00,1.60416,1.60473,1.60394,1.60454,47600000.0
2008-07-14 08:18:00,1.60458,1.60474,1.60454,1.6047,32600000.0
2008-07-14 08:19:00,1.60446,1.60472,1.60407,1.60407,35800000.0
2008-07-14 08:20:00,1.6041,1.6041,1.60386,1.60402,38200000.0
2008-07-14 08:21:00,1.60371,1.60398,1.60361,1.60361,28200000.0
2008-07-14 08:22:00,1.60364,1.60427,1.60364,1.6042,46400001.0
2008-07-14 08:23:00,1.60406,1.60406,1.60375,1.60385,23000000.0
2008-07-14 08:24:00,1.60412,1.60412,1.60347,1.60379,37600000.0
2008-07-14 08:25:00,1.60388,1.60396,1.60376,1.60376,25600000.0
2008-07-14 08:26:00,1.60403,1.60408,1.60385,1.60403,40900000.0
2008-07-14 08:27:00,1.60396,1.60406,1.60395,1.60395,47000001.0
2008-07-14 08:28:00,1.60394,1.604,1.60383,1.60398,56500000.0
2008-07-14 08:29:00,1.60387,1.60387,1.60356,1.60359,39000000.0
2008-07-14 08:30:00,1.60339,1.60348,1.60301,1.60341,43200001.0
2008-07-14 08:31:00,1.60322,1.60348,1.60299,1.60326,59200000.0
2008-07-14 08:32:00,1.60311,1.60331,1.60301,1.60331,37200000.0
2008-07-14 08:33:00,1.60328,1.60343,1.60303,1.60324,43800000.0
2008-07-14 08:34:00,1.60361,1.60427,1.60361,1.60427,33200000.0
2008-07-14 08:35:00,1.60428,1.60433,1.60405,1.60405,56600000.0
2008-07-14 08:36:00,1.60427,1.60427,1.60295,1.60325,59000000.0
2008-07-14 08:37:00,1.60347,1.60368,1.60345,1.60364,44800000.0
2008-07-14 08:38:00,1.60363,1.60383,1.60357,1.60357,39400000.0
2008-07-14 08:39:00,1.60375,1.60375,1.60324,1.60336,45300000.0
2008-07-14 08:40:00,1.60343,1.60367,1.60324,1.60325,24600000.0
2008-07-14 08:41:00,1.60344,1.60345,1.6032,1.60337,51600001.0
2008-07-14 08:42:00,1.60339,1.60353,1.60319,1.60333,39400000.0
2008-07-14 08:43:00,1.60349,1.60382,1.60339,1.60339,32400000.0
2008-07-14 08:44:00,1.60336,1.60348,1.60311,1.60348,30800000.0
2008-07-14 08:45:00,1.60355,1.60375,1.60314,1.60314,49200000.0
2008-07-14 08:46:00,1.60318,1.60318,1.60283,1.60283,30400000.0
2008-07-14 08:47:00,1.60303,1.60341,1.60295,1.60311,34600000.0
2008-07-14 08:48:00,1.60355,1.60412,1.60355,1.60411,30400000.0
2008-07-14 08:49:00,1.60391,1.6045,1.60391,1.60423,37200000.0
2008-07-14 08:50:00,1.60381,1.60391,1.60365,1.60391,38800000.0
2008-07-14 08:51:00,1.60381,1.60411,1.60381,1.60392,45700000.0
2008-07-14 08:52:00,1.60443,1.60443,1.60396,1.60422,44400000.0
2008-07-14 08:53:00,1.60435,1.60435,1.60405,1.60415,26400000.0
2008-07-14 08:54:00,1.60411,1.6043,1.60407,1.60423,26600000.0
2008-07-14 08:55:00,1.60424,1.60454,1.60401,1.60428,38900000.0
2008-07-14 08:56:00,1.60435,1.60435,1.60369,1.60389,48500000.0
2008-07-14 08:57:00,1.6037,1.60386,1.60361,1.60386,34100000.0
2008-07-14 08:58:00,1.60374,1.60386,1.60332,1.60386,42600000.0
2008-07-14 08:59:00,1.60375,1.6041,1.60354,1.60373,32100000.0
2008-07-14 09:00:00,1.60359,1.6038,1.60334,1.6037,25200000.0
2008-07-14 09:01:00,1.60332,1.60359,1.60315,1.60348,38700000.0
2008-07-14 09:02:00,1.60356,1.60364,1.60332,1.60355,33700000.0
2008-07-14 09:03:00,1.60328,1.60354,1.60292,1.60292,64300000.0
2008-07-14 09:04:00,1.60303,1.60349,1.60271,1.60349,22400000.0
2008-07-14 09:05:00,1.60367,1.60377,1.60342,1.60366,15800000.0
2008-07-14 09:06:00,1.60358,1.60404,1.60358,1.60394,21600000.0
2008-07-14 09:07:00,1.60388,1.6042,1.60385,1.6039,42600000.0
2008-07-14 09:08:00,1.60408,1.60432,1.60387,1.60426,49400001.0
2008-07-14 09:09:00,1.60453,1.60509,1.60446,1.60455,30000000.0
2008-07-14 09:10:00,1.60467,1.60535,1.60467,1.60525,21800000.0
2008-07-14 09:11:00,1.60527,1.60543,1.60518,1.60539,52000000.0
2008-07-14 09:12:00,1.60548,1.60549,1.60506,1.60515,37400001.0
2008-07-14 09:13:00,1.60502,1.60521,1.60496,1.60519,33000000.0
2008-07-14 09:14:00,1.60515,1.60539,1.60505,1.60535,26800000.0
2008-07-14 09:15:00,1.60517,1.60517,1.60499,1.60507,42200000.0
2008-07-14 09:16:00,1.60501,1.60531,1.605,1.60509,34200000.0
2008-07-14 09:17:00,1.60506,1.60506,1.60457,1.60492,45000000.0
2008-07-14 09:18:00,1.60512,1.60538,1.60512,1.60528,27000000.0
2008-07-14 09:19:00,1.60504,1.60542,1.60504,1.60519,41400000.0
2008-07-14 09:20:00,1.60565,1.60566,1.60541,1.60541,35000000.0
2008-07-14 09:21:00,1.60548,1.60548,1.605,1.605,32800000.0
2008-07-14 09:22:00,1.60484,1.60524,1.60484,1.60524,33400000.0
2008-07-14 09:23:00,1.60518,1.60534,1.6051,1.60522,47600000.0
2008-07-14 09:24:00,1.60555,1.60564,1.60539,1.60547,57600000.0
2008-07-14 09:25:00,1.60531,1.60568,1.60529,1.60544,25800000.0
2008-07-14 09:26:00,1.60541,1.60609,1.60541,1.60604,35200000.0
2008-07-14 09:27:00,1.60606,1.60628,1.60589,1.60628,23200000.0
2008-07-14 09:28:00,1.60622,1.60622,1.60591,1.60591,20800000.0
2008-07-14 09:29:00,1.60598,1.60624,1.60584,1.60624,27100000.0
2008-07-14 09:30:00,1.60594,1.60613,1.60572,1.60613,39700000.0
2008-07-14 09:31:00,1.60588,1.60605,1.60582,1.60585,36400000.0
2008-07-14 09:32:00,1.60599,1.60607,1.60555,1.60607,44200000.0
2008-07-14 09:33:00,1.60599,1.60604,1.6059,1.6059,36300000.0
2008-07-14 09:34:00,1.60592,1.60609,1.60576,1.60587,26200000.0
2008-07-14 09:35:00,1.60573,1.60581,1.60553,1.60581,41200000.0
2008-07-14 09:36:00,1.6059,1.60608,1.6059,1.60599,26800000.0
2008-07-14 09:37:00,1.60608,1.60643,1.60608,1.60629,29400000.0
2008-07-14 09:38:00,1.6062,1.60642,1.6062,1.60634,31000000.0
2008-07-14 09:39:00,1.60597,1.60646,1.60597,1.60642,33800000.0
2008-07-14 09:40:00,1.60634,1.60653,1.6062,1.60626,24600000.0
2008-07-14 09:41:00,1.6062,1.60623,1.60604,1.60609,39900000.0
2008-07-14 09:42:00,1.60588,1.606,1.60573,1.60576,43600000.0
2008-07-14 09:43:00,1.60574,1.60597,1.60572,1.60575,29900000.0
2008-07-14 09:44:00,1.60557,1.60566,1.6054,1.60543,37200000.0
2008-07-14 09:45:00,1.60572,1.60589,1.60521,1.60521,31700000.0
2008-07-14 09:46:00,1.6055,1.60565,1.60499,1.60499,47500000.0
2008-07-14 09:47:00,1.60479,1.60518,1.60479,1.60518,35000000.0
2008-07-14 09:48:00,1.6053,1.6053,1.60492,1.60509,35000000.0
2008-07-14 09:49:00,1.60515,1.60571,1.60515,1.6056,18000000.0
2008-07-14 09:50:00,1.60552,1.60566,1.60547,1.6056,53600001.0
2008-07-14 09:51:00,1.60557,1.60565,1.60537,1.60565,42000000.0
2008-07-14 09:52:00,1.60574,1.60591,1.60554,1.60586,40200000.0
2008-07-14 09:53:00,1.60588,1.60652,1.6058,1.60641,57800000.0
2008-07-14 09:54:00,1.60633,1.60633,1.60597,1.60631,38800000.0
2008-07-14 09:55:00,1.60611,1.60654,1.60605,1.60647,44400000.0
2008-07-14 09:56:00,1.60602,1.60754,1.60602,1.60737,32900000.0
2008-07-14 09:57:00,1.60755,1.60755,1.60677,1.60677,45800000.0
2008-07-14 09:58:00,1.60691,1.60725,1.60675,1.60685,37400000.0
2008-07-14 09:59:00,1.60681,1.6073,1.60663,1.6073,32800000.0
2008-07-14 10:00:00,1.60732,1.60746,1.60708,1.60708,50600000.0
2008-07-14 10:01:00,1.60732,1.60732,1.60711,1.60715,30400000.0
2008-07-14 10:02:00,1.60708,1.60708,1.60643,1.60643,46800000.0
2008-07-14 10:03:00,1.60619,1.60622,1.60597,1.60597,36100000.0
2008-07-14 10:04:00,1.60598,1.60598,1.60503,1.60565,38200000.0
2008-07-14 10:05:00,1.60579,1.606,1.60533,1.60588,58600000.0
2008-07-14 10:06:00,1.60615,1.60625,1.60598,1.6061,28600000.0
2008-07-14 10:07:00,1.60609,1.60634,1.60581,1.60615,26200000.0
2008-07-14 10:08:00,1.60597,1.60732,1.60597,1.60711,23600000.0
2008-07-14 10:09:00,1.60691,1.60691,1.60627,1.6067,23600000.0
2008-07-14 10:10:00,1.60658,1.60708,1.60627,1.60703,30600000.0
2008-07-14 10:11:00,1.60723,1.60723,1.60614,1.6065,30000000.0
2008-07-14 10:12:00,1.60634,1.60671,1.60634,1.60656,36600000.0
2008-07-14 10:13:00,1.60651,1.60651,1.60609,1.6064,43800000.0
2008-07-14 10:14:00,1.6064,1.60657,1.60592,1.60616,37600000.0
2008-07-14 10:15:00,1.60622,1.60626,1.60576,1.60582,25800000.0
2008-07-14 10:16:00,1.60567,1.6057,1.6054,1.60564,38800000.0
2008-07-14 10:17:00,1.60556,1.60556,1.60486,1.60519,40200000.0
2008-07-14 10:18:00,1.60541,1.6058,1.60536,1.60559,55600000.0
2008-07-14 10:19:00,1.60555,1.60557,1.6053,1.6053,34600000.0
2008-07-14 10:20:00,1.60541,1.60553,1.60541,1.60552,32200000.0
2008-07-14 10:21:00,1.60524,1.60581,1.60524,1.60557,63600000.0
2008-07-14 10:22:00,1.60566,1.60566,1.60469,1.60557,31000000.0
2008-07-14 10:23:00,1.60546,1.60567,1.60538,1.60567,36600000.0
2008-07-14 10:24:00,1.6058,1.6058,1.60552,1.60562,38500000.0
2008-07-14 10:25:00,1.60583,1.60586,1.60559,1.60576,35400000.0
2008-07-14 10:26:00,1.60578,1.60581,1.60568,1.60573,59400000.0
2008-07-14 10:27:00,1.6057,1.60597,1.6057,1.60584,23000000.0
2008-07-14 10:28:00,1.60624,1.6066,1.60624,1.60657,36600000.0
2008-07-14 10:29:00,1.60664,1.60669,1.60628,1.60663,36600000.0
2008-07-14 10:30:00,1.60647,1.60695,1.60646,1.60682,60900000.0
2008-07-14 10:31:00,1.60688,1.60751,1.60688,1.60727,48300000.0
2008-07-14 10:32:00,1.60688,1.60728,1.60688,1.60724,24600000.0
2008-07-14 10:33:00,1.6071,1.6073,1.607,1.60705,44400001.0
2008-07-14 10:34:00,1.60729,1.60743,1.60706,1.60706,53000000.0
2008-07-14 10:35:00,1.60701,1.60711,1.60671,1.60699,32800000.0
2008-07-14 10:36:00,1.60682,1.60691,1.60604,1.60604,34200000.0
2008-07-14 10:37:00,1.60612,1.60633,1.60608,1.60613,48400000.0
2008-07-14 10:38:00,1.60632,1.60653,1.6059,1.60634,51400000.0
2008-07-14 10:39:00,1.60598,1.60638,1.60564,1.60564,41100000.0
2008-07-14 10:40:00,1.60576,1.60576,1.60498,1.60498,23200000.0
2008-07-14 10:41:00,1.60523,1.60574,1.60523,1.60542,45200000.0
2008-07-14 10:42:00,1.60541,1.60575,1.60498,1.60535,51200000.0
2008-07-14 10:43:00,1.6052,1.60577,1.6052,1.60543,25200000.0
2008-07-14 10:44:00,1.60544,1.60598,1.60544,1.60598,24300000.0
2008-07-14 10:45:00,1.6058,1.60587,1.60537,1.60537,45800000.0
2008-07-14 10:46:00,1.60561,1.60561,1.60536,1.60537,42300000.0
2008-07-14 10:47:00,1.60563,1.60594,1.60563,1.60588,44400000.0
2008-07-14 10:48:00,1.60594,1.60594,1.60582,1.60591,39700000.0
2008-07-14 10:49:00,1.60589,1.60589,1.60547,1.60547,31100000.0
2008-07-14 10:50:00,1.60547,1.60547,1.60463,1.60508,47600000.0
2008-07-14 10:51:00,1.60519,1.60523,1.60483,1.60483,36600000.0
2008-07-14 10:52:00,1.60485,1.60505,1.60476,1.60495,41100000.0
2008-07-14 10:53:00,1.60497,1.60526,1.60482,1.60526,94900000.0
2008-07-14 10:54:00,1.60568,1.60575,1.60522,1.60573,32600000.0
2008-07-14 10:55:00,1.60575,1.60575,1.60524,1.60535,44800001.0
2008-07-14 10:56:00,1.60548,1.60563,1.60545,1.60563,51000001.0
2008-07-14 10:57:00,1.60563,1.60598,1.60563,1.60589,23900000.0
2008-07-14 10:58:00,1.60573,1.60608,1.60573,1.60589,32000000.0
2008-07-14 10:59:00,1.60609,1.60645,1.60568,1.6059,45300000.0
2008-07-14 11:00:00,1.60596,1.60625,1.60596,1.60596,20800000.0
2008-07-14 11:01:00,1.60598,1.60619,1.60594,1.60597,73500000.0
2008-07-14 11:02:00,1.60589,1.60593,1.60565,1.60584,33000000.0
2008-07-14 11:03:00,1.60592,1.60622,1.60592,1.60621,39900000.0
2008-07-14 11:04:00,1.60638,1.6065,1.60625,1.6065,28300000.0
2008-07-14 11:05:00,1.60644,1.6065,1.60615,1.60615,38300000.0
2008-07-14 11:06:00,1.60599,1.60605,1.60585,1.60595,52800000.0
2008-07-14 11:07:00,1.60601,1.60607,1.60552,1.60554,46300000.0
2008-07-14 11:08:00,1.6056,1.60565,1.60535,1.60551,28000000.0
2008-07-14 11:09:00,1.60543,1.6057,1.60541,1.60541,41200000.0
2008-07-14 11:10:00,1.60513,1.60526,1.60504,1.60517,30600000.0
2008-07-14 11:11:00,1.60512,1.60532,1.60484,1.60532,35200000.0
2008-07-14 11:12:00,1.60509,1.60538,1.60505,1.60525,60700000.0
2008-07-14 11:13:00,1.60513,1.60513,1.60475,1.60481,53600001.0
2008-07-14 11:14:00,1.60466,1.60473,1.60376,1.60419,56600001.0
2008-07-14 11:15:00,1.60426,1.60427,1.60399,1.60403,34400000.0
2008-07-14 11:16:00,1.6039,1.60402,1.60383,1.60397,59900000.0
2008-07-14 11:17:00,1.60388,1.6039,1.60379,1.60386,28200000.0
2008-07-14 11:18:00,1.60395,1.60419,1.60364,1.60418,40200000.0
2008-07-14 11:19:00,1.60406,1.60414,1.604,1.60414,31600000.0
2008-07-14 11:20:00,1.60405,1.60411,1.60348,1.60364,53200000.0
2008-07-14 11:21:00,1.60371,1.60407,1.60367,1.60391,51800000.0
2008-07-14 11:22:00,1.60402,1.60402,1.60371,1.60374,40100000.0
2008-07-14 11:23:00,1.60378,1.60402,1.60358,1.60402,47200000.0
2008-07-14 11:24:00,1.60412,1.60427,1.60412,1.60421,39400000.0
2008-07-14 11:25:00,1.60424,1.60424,1.60334,1.60361,64800000.0
2008-07-14 11:26:00,1.60366,1.60383,1.60343,1.60361,49600000.0
2008-07-14 11:27:00,1.60354,1.60401,1.60333,1.6038,46900000.0
2008-07-14 11:28:00,1.60354,1.6038,1.60354,1.60369,36400000.0
2008-07-14 11:29:00,1.60376,1.60376,1.60316,1.60316,55700000.0
2008-07-14 11:30:00,1.60291,1.60312,1.60286,1.60312,23000000.0
2008-07-14 11:31:00,1.60339,1.60366,1.60339,1.60347,42500000.0
2008-07-14 11:32:00,1.60325,1.60369,1.60325,1.60341,30200000.0
2008-07-14 11:33:00,1.60352,1.60387,1.60346,1.60387,39200000.0
2008-07-14 11:34:00,1.60358,1.60396,1.60353,1.60396,25600000.0
2008-07-14 11:35:00,1.60378,1.60378,1.60308,1.60309,28400000.0
2008-07-14 11:36:00,1.60309,1.60326,1.60307,1.60326,31400000.0
2008-07-14 11:37:00,1.60299,1.60308,1.60267,1.60277,52500000.0
2008-07-14 11:38:00,1.60272,1.60294,1.60259,1.60276,42500000.0
2008-07-14 11:39:00,1.60275,1.60303,1.60275,1.6028,41300000.0
2008-07-14 11:40:00,1.60295,1.60311,1.60277,1.60311,33000000.0
2008-07-14 11:41:00,1.60286,1.60294,1.60258,1.60267,23400000.0
2008-07-14 11:42:00,1.60271,1.60276,1.60262,1.60266,33200000.0
2008-07-14 11:43:00,1.6028,1.60313,1.6028,1.60301,35600000.0
2008-07-14 11:44:00,1.60309,1.60309,1.60248,1.60248,35300000.0
2008-07-14 11:45:00,1.6026,1.6026,1.60225,1.60243,41500000.0
2008-07-14 11:46:00,1.60203,1.60203,1.60116,1.60137,30600000.0
2008-07-14 11:47:00,1.60147,1.60219,1.60147,1.60205,40500000.0
2008-07-14 11:48:00,1.60213,1.60233,1.60191,1.60191,27300000.0
2008-07-14 11:49:00,1.60216,1.60216,1.6018,1.60203,28700000.0
2008-07-14 11:50:00,1.60183,1.60192,1.6017,1.60188,69700000.0
2008-07-14 11:51:00,1.60198,1.6023,1.60194,1.6023,42800000.0
2008-07-14 11:52:00,1.60225,1.60242,1.6022,1.60231,40800000.0
2008-07-14 11:53:00,1.60229,1.60249,1.60216,1.60221,44000000.0
2008-07-14 11:54:00,1.6022,1.60229,1.60203,1.60224,34300000.0
2008-07-14 11:55:00,1.60254,1.60265,1.60222,1.60228,44800000.0
2008-07-14 11:56:00,1.60229,1.60258,1.60229,1.6024,51900000.0
2008-07-14 11:57:00,1.60236,1.60239,1.60214,1.60236,30800000.0
2008-07-14 11:58:00,1.60245,1.60252,1.60234,1.60237,33200000.0
2008-07-14 11:59:00,1.60254,1.60263,1.60207,1.60207,39800000.0
2008-07-14 12:00:00,1.60183,1.60183,1.60165,1.60165,32600000.0
2008-07-14 12:01:00,1.60148,1.60149,1.60131,1.60143,21000000.0
2008-07-14 12:02:00,1.60133,1.6015,1.60107,1.60122,24400000.0
2008-07-14 12:03:00,1.60134,1.60155,1.60113,1.60113,23600000.0
2008-07-14 12:04:00,1.60138,1.60154,1.60122,1.60145,30200000.0
2008-07-14 12:05:00,1.60137,1.60137,1.60117,1.60129,27200000.0
2008-07-14 12:06:00,1.60127,1.60142,1.60115,1.60133,45200000.0
2008-07-14 12:07:00,1.60139,1.60147,1.60129,1.60134,53400000.0
2008-07-14 12:08:00,1.60117,1.60141,1.60117,1.60124,35600000.0
2008-07-14 12:09:00,1.6013,1.60137,1.60065,1.60065,18600000.0
2008-07-14 12:10:00,1.60076,1.60177,1.60076,1.60137,30200000.0
2008-07-14 12:11:00,1.60131,1.60131,1.60069,1.60083,37600000.0
2008-07-14 12:12:00,1.60085,1.60085,1.60047,1.60059,48900000.0
2008-07-14 12:13:00,1.60064,1.60065,1.60023,1.60023,30200000.0
2008-07-14 12:14:00,1.60014,1.60026,1.59991,1.60017,38400000.0
2008-07-14 12:15:00,1.60041,1.60042,1.59995,1.60029,27600000.0
2008-07-14 12:16:00,1.60012,1.60037,1.59999,1.60015,50200000.0
2008-07-14 12:17:00,1.6002,1.60041,1.60012,1.60029,28200000.0
2008-07-14 12:18:00,1.60053,1.60069,1.60026,1.60067,21000000.0
2008-07-14 12:19:00,1.60058,1.60095,1.60058,1.60093,32900000.0
2008-07-14 12:20:00,1.60075,1.60107,1.60075,1.60105,20800000.0
2008-07-14 12:21:00,1.60091,1.60091,1.60059,1.60069,34900000.0
2008-07-14 12:22:00,1.60085,1.60111,1.60076,1.60106,38000000.0
2008-07-14 12:23:00,1.60096,1.60126,1.60087,1.601,47200000.0
2008-07-14 12:24:00,1.60065,1.60096,1.60065,1.60076,26600000.0
2008-07-14 12:25:00,1.60078,1.601,1.60078,1.6008,35200000.0
2008-07-14 12:26:00,1.60091,1.6011,1.60058,1.6011,48200000.0
2008-07-14 12:27:00,1.60116,1.60141,1.60116,1.6014,43800000.0
2008-07-14 12:28:00,1.60138,1.60142,1.60111,1.60121,28900000.0
2008-07-14 12:29:00,1.60127,1.60158,1.60118,1.6015,35000000.0
2008-07-14 12:30:00,1.60135,1.60155,1.60135,1.6015,28000000.0
2008-07-14 12:31:00,1.60144,1.60151,1.60139,1.6014,23200000.0
2008-07-14 12:32:00,1.60156,1.60188,1.60143,1.60171,47100000.0
2008-07-14 12:33:00,1.60197,1.60197,1.6018,1.60191,18000000.0
2008-07-14 12:34:00,1.60183,1.60203,1.60142,1.60152,40800000.0
2008-07-14 12:35:00,1.60164,1.60194,1.60164,1.60194,29800000.0
2008-07-14 12:36:00,1.60193,1.60205,1.60183,1.60205,83100000.0
2008-07-14 12:37:00,1.60185,1.60188,1.60155,1.60155,47800000.0
2008-07-14 12:38:00,1.60139,1.60139,1.60122,1.60124,41400000.0
2008-07-14 12:39:00,1.60127,1.60135,1.60117,1.60117,31000000.0
2008-07-14 12:40:00,1.60118,1.60139,1.601,1.60111,40100000.0
2008-07-14 12:41:00,1.601,1.60118,1.60079,1.60114,24800000.0
2008-07-14 12:42:00,1.60127,1.6013,1.6011,1.6012,32600000.0
2008-07-14 12:43:00,1.60117,1.60125,1.60099,1.60106,30600000.0
2008-07-14 12:44:00,1.60107,1.60112,1.60063,1.60099,64900000.0
2008-07-14 12:45:00,1.601,1.60112,1.60091,1.60107,54000001.0
2008-07-14 12:46:00,1.60097,1.6011,1.60097,1.6011,34600000.0
2008-07-14 12:47:00,1.60105,1.6012,1.60091,1.60095,57300000.0
2008-07-14 12:48:00,1.60103,1.60123,1.60103,1.60118,46200001.0
2008-07-14 12:49:00,1.60111,1.60143,1.60111,1.60143,42300000.0
2008-07-14 12:50:00,1.6014,1.60143,1.60111,1.60122,38600000.0
2008-07-14 12:51:00,1.60128,1.60142,1.60093,1.60139,41800000.0
2008-07-14 12:52:00,1.60179,1.6019,1.60153,1.6019,36400000.0
2008-07-14 12:53:00,1.60176,1.60186,1.60135,1.60173,40800000.0
2008-07-14 12:54:00,1.60157,1.60205,1.60157,1.60195,44500000.0
2008-07-14 12:55:00,1.60213,1.60217,1.60191,1.60195,42600000.0
2008-07-14 12:56:00,1.60189,1.60204,1.60148,1.60174,61600000.0
2008-07-14 12:57:00,1.60182,1.60186,1.60167,1.60173,32300000.0
2008-07-14 12:58:00,1.60179,1.60202,1.60154,1.60173,37600001.0
2008-07-14 12:59:00,1.60151,1.60203,1.60151,1.60189,43400000.0
2008-07-14 13:00:00,1.60172,1.60196,1.60163,1.60163,33000000.0
2008-07-14 13:01:00,1.60157,1.60196,1.60157,1.60196,46200000.0
2008-07-14 13:02:00,1.60178,1.60178,1.60164,1.60172,26800000.0
2008-07-14 13:03:00,1.60186,1.60233,1.60186,1.60217,47800001.0
2008-07-14 13:04:00,1.60177,1.60205,1.60172,1.60189,33600000.0
2008-07-14 13:05:00,1.60156,1.60197,1.60146,1.6017,40500000.0
2008-07-14 13:06:00,1.60125,1.60178,1.60082,1.60104,38300000.0
2008-07-14 13:07:00,1.60108,1.60109,1.60083,1.60095,30900000.0
2008-07-14 13:08:00,1.60105,1.60118,1.60015,1.60034,39400000.0
2008-07-14 13:09:00,1.60051,1.6006,1.60015,1.6003,42600001.0
2008-07-14 13:10:00,1.60073,1.60091,1.60059,1.60091,42200001.0
2008-07-14 13:11:00,1.60114,1.60116,1.60095,1.60109,29600000.0
2008-07-14 13:12:00,1.60095,1.60126,1.60071,1.60071,21000000.0
2008-07-14 13:13:00,1.60061,1.6007,1.6004,1.6005,33000000.0
2008-07-14 13:14:00,1.60018,1.60039,1.60003,1.60021,54900000.0
2008-07-14 13:15:00,1.60032,1.60043,1.60017,1.60043,63400001.0
2008-07-14 13:16:00,1.60024,1.6004,1.60014,1.60026,57500000.0
2008-07-14 13:17:00,1.59947,1.60039,1.59947,1.6003,39800000.0
2008-07-14 13:18:00,1.60041,1.60049,1.60021,1.6004,27100000.0
2008-07-14 13:19:00,1.60073,1.60101,1.6007,1.6007,29200000.0
2008-07-14 13:20:00,1.60051,1.60072,1.60023,1.60046,28900000.0
2008-07-14 13:21:00,1.60063,1.60063,1.60005,1.60039,25800000.0
2008-07-14 13:22:00,1.60035,1.60042,1.60024,1.6004,38400000.0
2008-07-14 13:23:00,1.59994,1.6006,1.59994,1.60006,45100000.0
2008-07-14 13:24:00,1.59974,1.59974,1.5995,1.59967,37800000.0
2008-07-14 13:25:00,1.59935,1.59935,1.59904,1.59911,30800000.0
2008-07-14 13:26:00,1.59909,1.59935,1.59901,1.59915,51200001.0
2008-07-14 13:27:00,1.59925,1.59936,1.59896,1.59897,25800000.0
2008-07-14 13:28:00,1.59886,1.59899,1.59869,1.5987,28000000.0
2008-07-14 13:29:00,1.5991,1.5992,1.59859,1.59911,49400000.0
2008-07-14 13:30:00,1.59875,1.59884,1.59826,1.59884,34800000.0
2008-07-14 13:31:00,1.59895,1.59904,1.59838,1.59904,35400000.0
2008-07-14 13:32:00,1.59914,1.59941,1.59904,1.59941,433400000.0
2008-07-14 13:33:00,1.59938,1.59942,1.59922,1.59929,598100001.0
2008-07-14 13:34:00,1.59907,1.59928,1.59866,1.59872,521500001.0
2008-07-14 13:35:00,1.59861,1.59884,1.59851,1.59857,457799999.0
2008-07-14 13:36:00,1.59826,1.59846,1.59822,1.59835,169700000.0
2008-07-14 13:37:00,1.59835,1.59863,1.59817,1.59842,635000001.0
2008-07-14 13:38:00,1.59828,1.59877,1.59824,1.59863,370100000.0
2008-07-14 13:39:00,1.59864,1.59882,1.59861,1.59875,191800001.0
2008-07-14 13:40:00,1.59864,1.59883,1.59851,1.5987,412800000.0
2008-07-14 13:41:00,1.59881,1.59897,1.59867,1.59882,338300001.0
2008-07-14 13:42:00,1.59881,1.59901,1.59865,1.59881,659000002.0
2008-07-14 13:43:00,1.59863,1.59869,1.59851,1.59863,189500000.0
2008-07-14 13:44:00,1.59861,1.5987,1.59832,1.5987,500200001.0
2008-07-14 13:45:00,1.59872,1.59887,1.59865,1.59873,216100000.0
2008-07-14 13:46:00,1.59889,1.59898,1.59874,1.59874,171100000.0
2008-07-14 13:47:00,1.59881,1.59932,1.59881,1.59932,245400002.0
2008-07-14 13:48:00,1.5994,1.5994,1.59873,1.59903,101000000.0
2008-07-14 13:49:00,1.59904,1.5995,1.59904,1.59944,244700001.0
2008-07-14 13:50:00,1.59958,1.59992,1.59958,1.59966,185700000.0
2008-07-14 13:51:00,1.59945,1.59962,1.5993,1.59931,329500000.0
2008-07-14 13:52:00,1.59929,1.59958,1.59929,1.59956,370200001.0
2008-07-14 13:53:00,1.59949,1.59969,1.59937,1.59969,365400001.0
2008-07-14 13:54:00,1.59968,1.59968,1.5993,1.59939,304300000.0
2008-07-14 13:55:00,1.59949,1.5997,1.59944,1.59951,408600000.0
2008-07-14 13:56:00,1.59949,1.59949,1.59912,1.59921,406700000.0
2008-07-14 13:57:00,1.59914,1.59916,1.59887,1.59898,328700003.0
2008-07-14 13:58:00,1.59893,1.59915,1.59893,1.59895,401500002.0
2008-07-14 13:59:00,1.59905,1.5994,1.59905,1.59937,297400000.0
2008-07-14 14:00:00,1.59943,1.5996,1.59924,1.59924,400000000.0
2008-07-14 14:01:00,1.59922,1.59928,1.59903,1.59903,190800000.0
2008-07-14 14:02:00,1.59911,1.59926,1.59892,1.59892,309900000.0
2008-07-14 14:03:00,1.59887,1.59897,1.59854,1.59878,457800000.0
2008-07-14 14:04:00,1.59883,1.59929,1.59881,1.59929,283000001.0
2008-07-14 14:05:00,1.59951,1.59965,1.59926,1.59942,384100003.0
2008-07-14 14:06:00,1.5995,1.59987,1.5995,1.59981,459200000.0
2008-07-14 14:07:00,1.60002,1.60016,1.59975,1.59988,392100000.0
2008-07-14 14:08:00,1.59982,1.59982,1.59898,1.59911,247300000.0
2008-07-14 14:09:00,1.59891,1.59895,1.59862,1.59887,292600000.0
2008-07-14 14:10:00,1.59894,1.59903,1.59879,1.59879,201000000.0
2008-07-14 14:11:00,1.59872,1.5991,1.59871,1.5991,209400000.0
2008-07-14 14:12:00,1.5992,1.59964,1.59906,1.59927,457300000.0
2008-07-14 14:13:00,1.59915,1.59915,1.59831,1.59884,429000000.0
2008-07-14 14:14:00,1.59892,1.59974,1.59875,1.59946,492500001.0
2008-07-14 14:15:00,1.59946,1.59946,1.59824,1.59882,247499999.0
2008-07-14 14:16:00,1.59877,1.59915,1.59844,1.5991,126200000.0
2008-07-14 14:17:00,1.5993,1.59941,1.59924,1.59936,177800000.0
2008-07-14 14:18:00,1.59924,1.59943,1.59841,1.59885,212800000.0
2008-07-14 14:19:00,1.59868,1.59868,1.59831,1.59861,411700001.0
2008-07-14 14:20:00,1.5988,1.59898,1.59861,1.59861,279000001.0
2008-07-14 14:21:00,1.5986,1.59876,1.59836,1.59836,382000000.0
2008-07-14 14:22:00,1.59855,1.59869,1.59836,1.59855,474200001.0
2008-07-14 14:23:00,1.59856,1.59885,1.59854,1.59854,439800000.0
2008-07-14 14:24:00,1.59865,1.59937,1.59865,1.59936,303200001.0
2008-07-14 14:25:00,1.59923,1.59952,1.59901,1.59918,276200000.0
2008-07-14 14:26:00,1.59919,1.59937,1.59912,1.59927,435700003.0
2008-07-14 14:27:00,1.59928,1.59949,1.5992,1.5993,210500000.0
2008-07-14 14:28:00,1.5992,1.59932,1.59894,1.59913,498500000.0
2008-07-14 14:29:00,1.599,1.59942,1.59881,1.59933,489600000.0
2008-07-14 14:30:00,1.59935,1.5996,1.59894,1.5996,597900001.0
2008-07-14 14:31:00,1.59957,1.59975,1.59941,1.59949,520200001.0
2008-07-14 14:32:00,1.59955,1.59969,1.59945,1.59953,358500002.0
2008-07-14 14:33:00,1.59952,1.59955,1.59933,1.59933,194800000.0
2008-07-14 14:34:00,1.59925,1.59943,1.59925,1.5993,157799999.0
2008-07-14 14:35:00,1.59932,1.59935,1.59918,1.59929,197500000.0
2008-07-14 14:36:00,1.59894,1.59894,1.5986,1.5986,300600000.0
2008-07-14 14:37:00,1.59867,1.59881,1.59853,1.59855,206200000.0
2008-07-14 14:38:00,1.59849,1.59851,1.59827,1.59841,162700000.0
2008-07-14 14:39:00,1.59855,1.59874,1.59854,1.59872,168700000.0
2008-07-14 14:40:00,1.59869,1.59907,1.59863,1.59881,288100000.0
2008-07-14 14:41:00,1.59904,1.59925,1.59896,1.59901,305400000.0
2008-07-14 14:42:00,1.599,1.59934,1.599,1.59924,120800000.0
2008-07-14 14:43:00,1.59925,1.59936,1.5991,1.5991,165800000.0
2008-07-14 14:44:00,1.59915,1.59925,1.59884,1.59905,418800002.0
2008-07-14 14:45:00,1.599,1.59931,1.59885,1.5991,342700001.0
2008-07-14 14:46:00,1.59915,1.59929,1.59899,1.59912,297800000.0
2008-07-14 14:47:00,1.59897,1.59897,1.59842,1.59842,390700003.0
2008-07-14 14:48:00,1.59845,1.59912,1.59845,1.59884,428700000.0
2008-07-14 14:49:00,1.59867,1.59876,1.59834,1.59845,161900000.0
2008-07-14 14:50:00,1.59829,1.59846,1.59817,1.59833,309600000.0
2008-07-14 14:51:00,1.59818,1.59823,1.59716,1.59716,177100000.0
2008-07-14 14:52:00,1.59709,1.59731,1.59703,1.59705,331800002.0
2008-07-14 14:53:00,1.59702,1.59718,1.5969,1.59716,327000000.0
2008-07-14 14:54:00,1.59688,1.5972,1.59619,1.59667,128600000.0
2008-07-14 14:55:00,1.59659,1.59713,1.59657,1.59705,271500000.0
2008-07-14 14:56:00,1.5971,1.5973,1.59682,1.5973,408600000.0
2008-07-14 14:57:00,1.59738,1.5976,1.59701,1.5973,357600001.0
2008-07-14 14:58:00,1.59743,1.59778,1.5973,1.59748,329900000.0
2008-07-14 14:59:00,1.59759,1.59795,1.5975,1.59772,214900001.0
2008-07-14 15:00:00,1.59779,1.59813,1.59771,1.59806,709900002.0
2008-07-14 15:01:00,1.59801,1.59806,1.5976,1.59774,330700001.0
2008-07-14 15:02:00,1.59754,1.59764,1.59712,1.59727,493700000.0
2008-07-14 15:03:00,1.59727,1.59819,1.59727,1.59756,472900000.0
2008-07-14 15:04:00,1.59746,1.59755,1.59698,1.59722,449000001.0
2008-07-14 15:05:00,1.59703,1.59703,1.59663,1.59667,471800002.0
2008-07-14 15:06:00,1.5964,1.59652,1.59612,1.59612,287400000.0
2008-07-14 15:07:00,1.59614,1.59638,1.59579,1.59626,326000000.0
2008-07-14 15:08:00,1.59621,1.59656,1.59617,1.59621,359300001.0
2008-07-14 15:09:00,1.59633,1.59648,1.59615,1.59616,523500002.0
2008-07-14 15:10:00,1.59602,1.59654,1.59555,1.59579,450200000.0
2008-07-14 15:11:00,1.5956,1.59569,1.59501,1.5953,459500000.0
2008-07-14 15:12:00,1.59514,1.5958,1.59512,1.59548,347400001.0
2008-07-14 15:13:00,1.59556,1.5958,1.59545,1.59579,367900000.0
2008-07-14 15:14:00,1.5958,1.5958,1.59533,1.59566,447600002.0
2008-07-14 15:15:00,1.59553,1.59578,1.59513,1.5953,441000001.0
2008-07-14 15:16:00,1.59531,1.59543,1.59519,1.59523,570300000.0
2008-07-14 15:17:00,1.5951,1.5951,1.59478,1.59478,298200001.0
2008-07-14 15:18:00,1.59466,1.59466,1.59366,1.59398,309299998.0
2008-07-14 15:19:00,1.5941,1.59545,1.59398,1.59519,549100000.0
2008-07-14 15:20:00,1.59495,1.59532,1.59459,1.59465,452700001.0
2008-07-14 15:21:00,1.59457,1.59479,1.59415,1.59416,771800003.0
2008-07-14 15:22:00,1.59434,1.59482,1.59425,1.59438,478100002.0
2008-07-14 15:23:00,1.59453,1.5947,1.5941,1.5947,440600000.0
2008-07-14 15:24:00,1.59491,1.59528,1.59478,1.59478,538500000.0
2008-07-14 15:25:00,1.59477,1.59477,1.59403,1.5941,613600002.0
2008-07-14 15:26:00,1.59387,1.59392,1.59337,1.5936,664200003.0
2008-07-14 15:27:00,1.59369,1.59434,1.59369,1.59419,643200000.0
2008-07-14 15:28:00,1.59427,1.59478,1.59425,1.59471,528300000.0
2008-07-14 15:29:00,1.59477,1.59483,1.5943,1.5944,519800000.0
2008-07-14 15:30:00,1.59421,1.59436,1.59367,1.59407,668400001.0
2008-07-14 15:31:00,1.59399,1.59404,1.59324,1.59324,509700001.0
2008-07-14 15:32:00,1.59327,1.59371,1.59304,1.59359,499500000.0
2008-07-14 15:33:00,1.5938,1.5939,1.59343,1.5935,495600001.0
2008-07-14 15:34:00,1.59379,1.59466,1.59375,1.59466,424700002.0
2008-07-14 15:35:00,1.5948,1.59487,1.59439,1.59452,601300001.0
2008-07-14 15:36:00,1.5946,1.59469,1.59446,1.59456,383700000.0
2008-07-14 15:37:00,1.59441,1.59455,1.59428,1.59437,311900000.0
2008-07-14 15:38:00,1.59426,1.59456,1.59407,1.59425,414200000.0
2008-07-14 15:39:00,1.59427,1.5945,1.59402,1.59439,418300001.0
2008-07-14 15:40:00,1.59455,1.59494,1.59455,1.59487,407200001.0
2008-07-14 15:41:00,1.59497,1.59509,1.59468,1.59502,385800001.0
2008-07-14 15:42:00,1.59502,1.59522,1.59495,1.59519,181000001.0
2008-07-14 15:43:00,1.59522,1.59541,1.59504,1.59528,432500001.0
2008-07-14 15:44:00,1.59543,1.59582,1.59513,1.59534,280500000.0
2008-07-14 15:45:00,1.59545,1.59557,1.59512,1.5955,653900003.0
2008-07-14 15:46:00,1.59564,1.59593,1.59545,1.59574,504900001.0
2008-07-14 15:47:00,1.59568,1.59588,1.59512,1.5953,242900000.0
2008-07-14 15:48:00,1.59547,1.59598,1.59544,1.59579,242400001.0
2008-07-14 15:49:00,1.59601,1.59615,1.59572,1.5958,365600001.0
2008-07-14 15:50:00,1.59564,1.59566,1.59517,1.59549,394500000.0
2008-07-14 15:51:00,1.59556,1.59575,1.5954,1.59564,490400001.0
2008-07-14 15:52:00,1.59603,1.5965,1.59598,1.59647,305700000.0
2008-07-14 15:53:00,1.59651,1.59725,1.59651,1.59668,387700001.0
2008-07-14 15:54:00,1.59694,1.59718,1.59671,1.59692,330100000.0
2008-07-14 15:55:00,1.59693,1.59736,1.59688,1.59728,434200000.0
2008-07-14 15:56:00,1.59744,1.59798,1.59738,1.59794,395800003.0
2008-07-14 15:57:00,1.59802,1.59844,1.59723,1.59735,335100000.0
2008-07-14 15:58:00,1.59713,1.5973,1.59646,1.59685,420000001.0
2008-07-14 15:59:00,1.59679,1.59679,1.5963,1.59653,447400000.0
2008-07-14 16:00:00,1.59636,1.59658,1.5962,1.59623,449200002.0
2008-07-14 16:01:00,1.59604,1.59694,1.59586,1.59687,479299999.0
2008-07-14 16:02:00,1.59709,1.59758,1.59695,1.59758,497000000.0
2008-07-14 16:03:00,1.59759,1.59779,1.59725,1.5977,414400002.0
2008-07-14 16:04:00,1.59777,1.59881,1.59777,1.59879,475400002.0
2008-07-14 16:05:00,1.59884,1.5993,1.59881,1.5993,300400000.0
2008-07-14 16:06:00,1.59916,1.59933,1.59866,1.59873,192700000.0
2008-07-14 16:07:00,1.59856,1.59878,1.59822,1.59824,265600002.0
2008-07-14 16:08:00,1.59817,1.59825,1.59763,1.59804,163100001.0
2008-07-14 16:09:00,1.59808,1.59825,1.59769,1.59769,338800001.0
2008-07-14 16:10:00,1.59774,1.59822,1.59774,1.59796,435500000.0
2008-07-14 16:11:00,1.59802,1.59849,1.59802,1.59805,527600000.0
2008-07-14 16:12:00,1.59781,1.59799,1.59728,1.59761,499600002.0
2008-07-14 16:13:00,1.59729,1.59753,1.59694,1.59714,431100000.0
2008-07-14 16:14:00,1.59705,1.59705,1.59652,1.59658,559400000.0
2008-07-14 16:15:00,1.59657,1.59676,1.5959,1.59626,630300001.0
2008-07-14 16:16:00,1.59631,1.59638,1.59564,1.59638,566800002.0
2008-07-14 16:17:00,1.59659,1.59726,1.59646,1.59705,528000001.0
2008-07-14 16:18:00,1.59703,1.59712,1.59647,1.5965,758300000.0
2008-07-14 16:19:00,1.59656,1.59656,1.59614,1.5964,682400001.0
2008-07-14 16:20:00,1.59627,1.59681,1.59627,1.59652,704900000.0
2008-07-14 16:21:00,1.59658,1.59693,1.59655,1.59681,495900002.0
2008-07-14 16:22:00,1.59681,1.59715,1.59679,1.59702,427300000.0
2008-07-14 16:23:00,1.59707,1.59733,1.59685,1.59726,474100000.0
2008-07-14 16:24:00,1.59712,1.59789,1.59684,1.59789,526500000.0
2008-07-14 16:25:00,1.59792,1.59843,1.59757,1.59843,677200000.0
2008-07-14 16:26:00,1.59854,1.59882,1.59841,1.59864,528900002.0
2008-07-14 16:27:00,1.5987,1.59881,1.5983,1.59844,414200000.0
2008-07-14 16:28:00,1.59846,1.5986,1.59809,1.59841,578800000.0
2008-07-14 16:29:00,1.59852,1.59891,1.59844,1.59863,464600000.0
2008-07-14 16:30:00,1.59865,1.59913,1.59865,1.59901,454500001.0
2008-07-14 16:31:00,1.59893,1.59942,1.59893,1.59906,385500000.0
2008-07-14 16:32:00,1.59908,1.59908,1.59865,1.59895,579600000.0
2008-07-14 16:33:00,1.59927,1.59928,1.59895,1.59895,550299999.0
2008-07-14 16:34:00,1.59898,1.59943,1.5989,1.59943,440000002.0
2008-07-14 16:35:00,1.59947,1.59992,1.59947,1.59966,464200004.0
2008-07-14 16:36:00,1.59991,1.60042,1.59968,1.60042,535600000.0
2008-07-14 16:37:00,1.60049,1.6005,1.60003,1.60019,542000001.0
2008-07-14 16:38:00,1.6002,1.60062,1.60006,1.60022,551400000.0
2008-07-14 16:39:00,1.6002,1.60069,1.60009,1.60021,526700000.0
2008-07-14 16:40:00,1.60047,1.60079,1.60024,1.60024,412800000.0
2008-07-14 16:41:00,1.60014,1.60031,1.59977,1.60002,372700000.0
2008-07-14 16:42:00,1.59991,1.60008,1.59959,1.59996,458400002.0
2008-07-14 16:43:00,1.60004,1.60019,1.59976,1.60009,440200000.0
2008-07-14 16:44:00,1.60003,1.60011,1.59977,1.5999,449700001.0
2008-07-14 16:45:00,1.59977,1.59986,1.59939,1.59953,496200001.0
2008-07-14 16:46:00,1.59958,1.59998,1.59956,1.59969,339800000.0
2008-07-14 16:47:00,1.59969,1.60019,1.59969,1.60005,551800001.0
2008-07-14 16:48:00,1.60026,1.60041,1.60004,1.60004,485100001.0
2008-07-14 16:49:00,1.60008,1.60041,1.59988,1.6003,450200000.0
2008-07-14 16:50:00,1.60015,1.60053,1.60015,1.60024,395800000.0
2008-07-14 16:51:00,1.60032,1.6006,1.60022,1.6006,336900000.0
2008-07-14 16:52:00,1.60054,1.60067,1.60014,1.60014,225600000.0
2008-07-14 16:53:00,1.60011,1.60024,1.59974,1.59976,665500001.0
2008-07-14 16:54:00,1.59969,1.60009,1.59961,1.59974,418200000.0
2008-07-14 16:55:00,1.59968,1.59979,1.59921,1.59945,547700001.0
2008-07-14 16:56:00,1.5994,1.59975,1.59929,1.59966,206700000.0
2008-07-14 16:57:00,1.59986,1.60025,1.59975,1.60017,603500000.0
2008-07-14 16:58:00,1.60039,1.60106,1.60007,1.60016,571900000.0
2008-07-14 16:59:00,1.60004,1.60019,1.59937,1.59961,484900000.0
2008-07-14 17:00:00,1.59956,1.60021,1.59956,1.59976,808299999.0
2008-07-14 17:01:00,1.59972,1.6,1.59951,1.59973,458100001.0
2008-07-14 17:02:00,1.59985,1.60021,1.59965,1.59984,389300000.0
2008-07-14 17:03:00,1.59979,1.59991,1.59938,1.59975,466600000.0
2008-07-14 17:04:00,1.59977,1.59991,1.59956,1.59975,458100000.0
2008-07-14 17:05:00,1.59968,1.59974,1.59941,1.59948,506300001.0
2008-07-14 17:06:00,1.59937,1.59959,1.59934,1.59959,323700001.0
2008-07-14 17:07:00,1.59965,1.59965,1.59908,1.59908,297300000.0
2008-07-14 17:08:00,1.59886,1.59892,1.59835,1.59835,525600000.0
2008-07-14 17:09:00,1.59857,1.59902,1.59849,1.59891,543600000.0
2008-07-14 17:10:00,1.59895,1.59895,1.5984,1.59892,353200000.0
2008-07-14 17:11:00,1.59897,1.59917,1.59874,1.59875,505600001.0
2008-07-14 17:12:00,1.59882,1.59933,1.59882,1.59919,397800002.0
2008-07-14 17:13:00,1.5992,1.5992,1.59854,1.5989,304000000.0
2008-07-14 17:14:00,1.59878,1.59935,1.59878,1.59934,562900002.0
2008-07-14 17:15:00,1.59933,1.59994,1.59919,1.59994,582300002.0
2008-07-14 17:16:00,1.59984,1.60007,1.59956,1.59965,440900001.0
2008-07-14 17:17:00,1.59947,1.59947,1.59864,1.59868,440300000.0
2008-07-14 17:18:00,1.59878,1.59912,1.59872,1.59895,686800001.0
2008-07-14 17:19:00,1.59875,1.59887,1.59849,1.59866,307100001.0
2008-07-14 17:20:00,1.59864,1.59891,1.59827,1.59877,391900000.0
2008-07-14 17:21:00,1.59898,1.5991,1.59863,1.59863,420900001.0
2008-07-14 17:22:00,1.59863,1.59882,1.59845,1.5988,469700000.0
2008-07-14 17:23:00,1.59888,1.59913,1.59865,1.59878,511300001.0
2008-07-14 17:24:00,1.59876,1.59911,1.59864,1.59883,479400002.0
2008-07-14 17:25:00,1.5986,1.59923,1.59849,1.59901,328600000.0
2008-07-14 17:26:00,1.599,1.5992,1.59879,1.59905,464900000.0
2008-07-14 17:27:00,1.59899,1.59939,1.59899,1.59904,538800003.0
2008-07-14 17:28:00,1.59915,1.5996,1.59912,1.5994,549800002.0
2008-07-14 17:29:00,1.59945,1.59978,1.59938,1.59956,599000002.0
2008-07-14 17:30:00,1.59959,1.59969,1.59924,1.59942,526000000.0
2008-07-14 17:31:00,1.59928,1.5996,1.59917,1.59917,714900002.0
2008-07-14 17:32:00,1.59923,1.59964,1.59923,1.59934,464200002.0
2008-07-14 17:33:00,1.5993,1.5995,1.59896,1.59911,527200003.0
2008-07-14 17:34:00,1.59903,1.59911,1.59857,1.59866,442900000.0
2008-07-14 17:35:00,1.59856,1.59883,1.59852,1.59872,457800004.0
2008-07-14 17:36:00,1.59863,1.59885,1.59833,1.59875,528200002.0
2008-07-14 17:37:00,1.59899,1.6002,1.59888,1.6002,350000000.0
2008-07-14 17:38:00,1.60024,1.60055,1.60013,1.60027,361800000.0
2008-07-14 17:39:00,1.60037,1.60049,1.6002,1.60048,577100001.0
2008-07-14 17:40:00,1.60033,1.60045,1.60016,1.6003,360200000.0
2008-07-14 17:41:00,1.60033,1.60059,1.60024,1.60054,402000001.0
2008-07-14 17:42:00,1.60087,1.60136,1.60027,1.60129,301599999.0
2008-07-14 17:43:00,1.60129,1.60146,1.60096,1.6011,420900001.0
2008-07-14 17:44:00,1.60113,1.60135,1.60103,1.60114,493700001.0
2008-07-14 17:45:00,1.60101,1.60113,1.60077,1.6009,568600003.0
2008-07-14 17:46:00,1.60091,1.60099,1.60073,1.60079,494000000.0
2008-07-14 17:47:00,1.60095,1.60108,1.60073,1.60073,490100001.0
2008-07-14 17:48:00,1.6008,1.60093,1.60058,1.60058,406200001.0
2008-07-14 17:49:00,1.60053,1.60063,1.60037,1.60063,332700000.0
2008-07-14 17:50:00,1.60071,1.60083,1.6004,1.60048,557200002.0
2008-07-14 17:51:00,1.60053,1.6008,1.60037,1.60037,503800000.0
2008-07-14 17:52:00,1.60039,1.6011,1.60039,1.60104,536100002.0
2008-07-14 17:53:00,1.6011,1.60126,1.60079,1.60093,522100000.0
2008-07-14 17:54:00,1.60084,1.60089,1.6006,1.60073,365100000.0
2008-07-14 17:55:00,1.60086,1.60112,1.60057,1.60079,373200000.0
2008-07-14 17:56:00,1.60082,1.60082,1.60046,1.6007,441400001.0
2008-07-14 17:57:00,1.60102,1.60148,1.60098,1.60102,598200001.0
2008-07-14 17:58:00,1.60101,1.60193,1.60076,1.60088,613800001.0
2008-07-14 17:59:00,1.60082,1.60093,1.6005,1.60071,256200000.0
2008-07-14 18:00:00,1.6008,1.60088,1.60021,1.60034,661900002.0
2008-07-14 18:01:00,1.6001,1.60061,1.60006,1.60035,761200002.0
2008-07-14 18:02:00,1.60034,1.60075,1.6003,1.60058,513700000.0
2008-07-14 18:03:00,1.60057,1.60061,1.60022,1.60042,390900002.0
2008-07-14 18:04:00,1.60034,1.60052,1.59977,1.60052,525700001.0
2008-07-14 18:05:00,1.60072,1.60081,1.60034,1.60047,526500000.0
2008-07-14 18:06:00,1.60038,1.60054,1.60032,1.60032,320800001.0
2008-07-14 18:07:00,1.60023,1.60079,1.60021,1.60059,480900000.0
2008-07-14 18:08:00,1.60064,1.6009,1.60045,1.60084,498400001.0
2008-07-14 18:09:00,1.60091,1.60116,1.60085,1.60091,400700000.0
2008-07-14 18:10:00,1.60086,1.60126,1.60082,1.60107,507100000.0
2008-07-14 18:11:00,1.6008,1.60099,1.60073,1.60088,270800000.0
2008-07-14 18:12:00,1.6008,1.60097,1.60071,1.60079,386600001.0
2008-07-14 18:13:00,1.60059,1.60063,1.60034,1.60034,261100000.0
2008-07-14 18:14:00,1.60023,1.60039,1.60014,1.6003,547500000.0
2008-07-14 18:15:00,1.6004,1.6007,1.60032,1.6007,470400000.0
2008-07-14 18:16:00,1.60061,1.60072,1.60047,1.60058,309900001.0
2008-07-14 18:17:00,1.60058,1.60096,1.60058,1.60068,475100003.0
2008-07-14 18:18:00,1.60065,1.60065,1.60021,1.60024,464300002.0
2008-07-14 18:19:00,1.60011,1.60011,1.59968,1.59971,408700001.0
2008-07-14 18:20:00,1.59962,1.59996,1.59959,1.59971,403800001.0
2008-07-14 18:21:00,1.59962,1.59977,1.59954,1.59958,375300000.0
2008-07-14 18:22:00,1.59965,1.59968,1.59934,1.59934,400300001.0
2008-07-14 18:23:00,1.59913,1.59931,1.59898,1.59905,364700000.0
2008-07-14 18:24:00,1.59898,1.59907,1.59884,1.59891,226000001.0
2008-07-14 18:25:00,1.59901,1.59918,1.59891,1.59906,463100000.0
2008-07-14 18:26:00,1.59903,1.59936,1.59903,1.59934,246300000.0
2008-07-14 18:27:00,1.59948,1.59969,1.59945,1.59968,428600000.0
2008-07-14 18:28:00,1.59956,1.59979,1.59941,1.59941,370800001.0
2008-07-14 18:29:00,1.59958,1.5999,1.59949,1.59951,665700002.0
2008-07-14 18:30:00,1.59948,1.59949,1.59893,1.59919,412700001.0
2008-07-14 18:31:00,1.59921,1.59942,1.59915,1.59915,454600000.0
2008-07-14 18:32:00,1.59914,1.59972,1.59914,1.59959,337600000.0
2008-07-14 18:33:00,1.59986,1.60012,1.59979,1.59994,513800001.0
2008-07-14 18:34:00,1.59998,1.60028,1.59996,1.60003,392300000.0
2008-07-14 18:35:00,1.59997,1.60039,1.59993,1.60037,307300001.0
2008-07-14 18:36:00,1.60057,1.60073,1.6005,1.60053,351100000.0
2008-07-14 18:37:00,1.60067,1.60097,1.60067,1.60086,298200000.0
2008-07-14 18:38:00,1.60094,1.60094,1.60027,1.60037,315600001.0
2008-07-14 18:39:00,1.60041,1.6005,1.60011,1.60011,313300000.0
2008-07-14 18:40:00,1.60003,1.60038,1.5999,1.60011,585400000.0
2008-07-14 18:41:00,1.6001,1.60045,1.59989,1.60007,220100001.0
2008-07-14 18:42:00,1.59994,1.60019,1.59965,1.59977,543600002.0
2008-07-14 18:43:00,1.59962,1.59989,1.59962,1.59976,513700000.0
2008-07-14 18:44:00,1.59974,1.59974,1.59951,1.59967,504000000.0
2008-07-14 18:45:00,1.59978,1.60004,1.59977,1.5998,308900000.0
2008-07-14 18:46:00,1.59984,1.60053,1.5998,1.60022,452500000.0
2008-07-14 18:47:00,1.60016,1.60032,1.59996,1.60007,484400001.0
2008-07-14 18:48:00,1.60004,1.60025,1.59987,1.6,519499999.0
2008-07-14 18:49:00,1.59996,1.60022,1.59986,1.59994,386500000.0
2008-07-14 18:50:00,1.60011,1.60027,1.60001,1.60027,285200000.0
2008-07-14 18:51:00,1.60005,1.60008,1.59974,1.59996,268600002.0
2008-07-14 18:52:00,1.59999,1.60031,1.5999,1.60031,331700000.0
2008-07-14 18:53:00,1.60035,1.60056,1.60016,1.60029,518700000.0
2008-07-14 18:54:00,1.60043,1.60049,1.60015,1.60015,540600001.0
2008-07-14 18:55:00,1.60016,1.60016,1.59966,1.6,623100001.0
2008-07-14 18:56:00,1.5999,1.60016,1.5999,1.59994,562200000.0
2008-07-14 18:57:00,1.5998,1.60002,1.59959,1.59968,687000000.0
2008-07-14 18:58:00,1.59985,1.60005,1.59968,1.59981,382900002.0
2008-07-14 18:59:00,1.59997,1.60062,1.59997,1.6006,477500001.0
2008-07-14 19:00:00,1.60061,1.601,1.6004,1.60087,329299999.0
2008-07-14 19:01:00,1.60088,1.60115,1.60073,1.60115,441800000.0
2008-07-14 19:02:00,1.60112,1.6014,1.60088,1.60098,515100001.0
2008-07-14 19:03:00,1.60099,1.60125,1.60075,1.60108,571300000.0
2008-07-14 19:04:00,1.60117,1.60121,1.60083,1.60083,576500001.0
2008-07-14 19:05:00,1.60072,1.60082,1.60054,1.60069,707000002.0
2008-07-14 19:06:00,1.60062,1.60123,1.60062,1.6008,474700000.0
2008-07-14 19:07:00,1.60097,1.60156,1.60097,1.6014,601000000.0
2008-07-14 19:08:00,1.60138,1.60159,1.60124,1.60143,521100000.0
2008-07-14 19:09:00,1.60133,1.6014,1.60106,1.60109,513600002.0
2008-07-14 19:10:00,1.60117,1.60135,1.60105,1.60125,507200001.0
2008-07-14 19:11:00,1.60133,1.60154,1.60108,1.60116,378100003.0
2008-07-14 19:12:00,1.60142,1.60153,1.6013,1.60134,523099999.0
2008-07-14 19:13:00,1.60127,1.60145,1.60113,1.60122,735000001.0
2008-07-14 19:14:00,1.60105,1.60119,1.60079,1.60084,614900000.0
2008-07-14 19:15:00,1.60074,1.60108,1.60074,1.60086,457500000.0
2008-07-14 19:16:00,1.60094,1.60124,1.60087,1.60095,353900000.0
2008-07-14 19:17:00,1.6009,1.60147,1.6009,1.60131,438800003.0
2008-07-14 19:18:00,1.60147,1.6018,1.60137,1.60137,469600001.0
2008-07-14 19:19:00,1.60123,1.60135,1.60084,1.60084,306300001.0
2008-07-14 19:20:00,1.60095,1.60095,1.60044,1.60071,572500000.0
2008-07-14 19:21:00,1.6008,1.60131,1.60074,1.60107,356600000.0
2008-07-14 19:22:00,1.60107,1.60132,1.601,1.60132,312000001.0
2008-07-14 19:23:00,1.6013,1.60142,1.60097,1.60097,400199998.0
2008-07-14 19:24:00,1.60085,1.60103,1.6008,1.60091,522800001.0
2008-07-14 19:25:00,1.60085,1.60102,1.60074,1.60077,592300000.0
2008-07-14 19:26:00,1.60074,1.60084,1.60071,1.60076,204700000.0
2008-07-14 19:27:00,1.60082,1.60099,1.60063,1.60076,317000000.0
2008-07-14 19:28:00,1.60078,1.60118,1.60072,1.60086,295100000.0
2008-07-14 19:29:00,1.60081,1.60101,1.60064,1.60089,361800001.0
2008-07-14 19:30:00,1.60088,1.60095,1.60067,1.60083,433100001.0
2008-07-14 19:31:00,1.60083,1.60094,1.60067,1.6007,513900001.0
2008-07-14 19:32:00,1.60072,1.60093,1.60067,1.6009,346800000.0
2008-07-14 19:33:00,1.6009,1.6009,1.6006,1.60069,259700000.0
2008-07-14 19:34:00,1.60077,1.60093,1.60055,1.60059,558800001.0
2008-07-14 19:35:00,1.60068,1.60091,1.60052,1.60058,420700001.0
2008-07-14 19:36:00,1.60058,1.60069,1.60045,1.60057,252600000.0
2008-07-14 19:37:00,1.60058,1.6008,1.60042,1.60042,315600001.0
2008-07-14 19:38:00,1.60041,1.60063,1.60036,1.60047,492500003.0
2008-07-14 19:39:00,1.60048,1.60061,1.60025,1.60028,312000001.0
2008-07-14 19:40:00,1.60028,1.60035,1.60014,1.60022,279700001.0
2008-07-14 19:41:00,1.60019,1.60036,1.60001,1.60011,161900000.0
2008-07-14 19:42:00,1.59996,1.59999,1.59953,1.59953,251100000.0
2008-07-14 19:43:00,1.59949,1.59968,1.59911,1.59934,273500001.0
2008-07-14 19:44:00,1.59924,1.59935,1.59893,1.59896,277600000.0
2008-07-14 19:45:00,1.59896,1.59901,1.59893,1.59893,86300000.0
2008-07-14 19:46:00,1.59888,1.59898,1.59878,1.59882,188700000.0
2008-07-14 19:47:00,1.59884,1.59895,1.59866,1.59881,394600000.0
2008-07-14 19:48:00,1.59893,1.59949,1.59893,1.59949,257500001.0
2008-07-14 19:49:00,1.59944,1.59954,1.59894,1.59922,692400000.0
2008-07-14 19:50:00,1.59918,1.59933,1.59899,1.59916,449900000.0
2008-07-14 19:51:00,1.59917,1.59937,1.59912,1.59925,367100001.0
2008-07-14 19:52:00,1.59909,1.59926,1.59896,1.59912,469100001.0
2008-07-14 19:53:00,1.5992,1.5994,1.59901,1.5994,701900001.0
2008-07-14 19:54:00,1.5994,1.59951,1.59919,1.59938,271200000.0
2008-07-14 19:55:00,1.59956,1.59968,1.59935,1.59938,377499999.0
2008-07-14 19:56:00,1.59931,1.59967,1.59929,1.59948,448500002.0
2008-07-14 19:57:00,1.59957,1.59985,1.59951,1.59951,247600000.0
2008-07-14 19:58:00,1.59944,1.59967,1.59925,1.59941,468700000.0
2008-07-14 19:59:00,1.5994,1.59948,1.59915,1.59933,353300001.0
2008-07-14 20:00:00,1.59932,1.59979,1.59932,1.59954,494800002.0
2008-07-14 20:01:00,1.59962,1.5998,1.59956,1.5996,705700000.0
2008-07-14 20:02:00,1.59955,1.5998,1.59947,1.5996,614000002.0
2008-07-14 20:03:00,1.59937,1.59971,1.59932,1.59932,645200003.0
2008-07-14 20:04:00,1.59935,1.59938,1.599,1.59918,355600001.0
2008-07-14 20:05:00,1.59914,1.59937,1.59884,1.59902,429800001.0
2008-07-14 20:06:00,1.59894,1.59894,1.59845,1.59845,567100001.0
2008-07-14 20:07:00,1.59837,1.59879,1.59828,1.59859,377500000.0
2008-07-14 20:08:00,1.59861,1.59881,1.59823,1.59867,556100002.0
2008-07-14 20:09:00,1.59873,1.59885,1.59852,1.59863,652700000.0
2008-07-14 20:10:00,1.59859,1.59879,1.59849,1.59859,648700003.0
2008-07-14 20:11:00,1.59847,1.59878,1.59844,1.59849,653200000.0
2008-07-14 20:12:00,1.59841,1.59875,1.59839,1.59868,692700003.0
2008-07-14 20:13:00,1.59871,1.59925,1.59871,1.5991,436900002.0
2008-07-14 20:14:00,1.59921,1.59947,1.59909,1.59915,336500001.0
2008-07-14 20:15:00,1.59895,1.59912,1.59893,1.59896,386900001.0
2008-07-14 20:16:00,1.59901,1.59911,1.59887,1.59898,201199999.0
2008-07-14 20:17:00,1.59904,1.59933,1.59904,1.59933,355100002.0
2008-07-14 20:18:00,1.5994,1.59952,1.59923,1.59938,633800000.0
2008-07-14 20:19:00,1.59932,1.59954,1.5993,1.59951,307500000.0
2008-07-14 20:20:00,1.59954,1.59954,1.59925,1.59925,393499998.0
2008-07-14 20:21:00,1.59916,1.59933,1.59903,1.59915,76400001.0
2008-07-14 20:22:00,1.59915,1.59928,1.59899,1.59922,196100000.0
2008-07-14 20:23:00,1.59919,1.5992,1.59895,1.59904,400500002.0
2008-07-14 20:24:00,1.59912,1.5992,1.59902,1.59904,284900000.0
2008-07-14 20:25:00,1.59918,1.59942,1.59918,1.5994,283999999.0
2008-07-14 20:26:00,1.59942,1.59955,1.59928,1.59933,399300000.0
2008-07-14 20:27:00,1.5993,1.59953,1.59922,1.59953,466000001.0
2008-07-14 20:28:00,1.59943,1.59943,1.59918,1.59923,258800000.0
2008-07-14 20:29:00,1.59926,1.5993,1.59902,1.59906,524200001.0
2008-07-14 20:30:00,1.59899,1.59916,1.59888,1.59911,217600000.0
2008-07-14 20:31:00,1.59912,1.59924,1.59908,1.59917,227000000.0
2008-07-14 20:32:00,1.59916,1.59925,1.59899,1.5991,121200000.0
2008-07-14 20:33:00,1.59914,1.59928,1.59906,1.59908,286899999.0
2008-07-14 20:34:00,1.59904,1.5991,1.5989,1.59906,317500000.0
2008-07-14 20:35:00,1.59901,1.59925,1.59898,1.599,283200001.0
2008-07-14 20:36:00,1.59909,1.59933,1.59894,1.59912,423400000.0
2008-07-14 20:37:00,1.59911,1.59918,1.59898,1.59906,349700001.0
2008-07-14 20:38:00,1.59903,1.59903,1.59868,1.59868,263600001.0
2008-07-14 20:39:00,1.5986,1.59889,1.59858,1.59882,476700001.0
2008-07-14 20:40:00,1.59885,1.59916,1.59878,1.59888,327700002.0
2008-07-14 20:41:00,1.59899,1.59904,1.59873,1.59879,432400000.0
2008-07-14 20:42:00,1.5988,1.59896,1.59864,1.59885,232600001.0
2008-07-14 20:43:00,1.59878,1.59909,1.59878,1.59901,149600000.0
2008-07-14 20:44:00,1.5992,1.59941,1.59896,1.59896,265000001.0
2008-07-14 20:45:00,1.59865,1.59868,1.59843,1.59851,550899999.0
2008-07-14 20:46:00,1.59854,1.59884,1.5985,1.59884,207800000.0
2008-07-14 20:47:00,1.59905,1.59915,1.59892,1.59897,277100000.0
2008-07-14 20:48:00,1.59895,1.59906,1.59884,1.59886,333000000.0
2008-07-14 20:49:00,1.59877,1.59887,1.59855,1.59879,508999998.0
2008-07-14 20:50:00,1.59878,1.59903,1.59871,1.59903,199500000.0
2008-07-14 20:51:00,1.59922,1.59938,1.59915,1.59928,244800000.0
2008-07-14 20:52:00,1.59932,1.59937,1.59916,1.5993,220700001.0
2008-07-14 20:53:00,1.59937,1.59948,1.59925,1.59947,197000000.0
2008-07-14 20:54:00,1.59958,1.5996,1.59946,1.59958,119600000.0
2008-07-14 20:55:00,1.5995,1.5995,1.59931,1.59935,302700001.0
2008-07-14 20:56:00,1.59927,1.59945,1.59924,1.59927,155000001.0
2008-07-14 20:57:00,1.59927,1.59943,1.59914,1.59923,334800000.0
2008-07-14 20:58:00,1.59921,1.59932,1.59912,1.59932,243400000.0
2008-07-14 20:59:00,1.59943,1.59967,1.59934,1.59954,114100000.0
2008-07-14 21:00:00,1.59942,1.59978,1.59942,1.59978,296500000.0
2008-07-14 21:01:00,1.59983,1.59986,1.59954,1.59981,221600000.0
2008-07-14 21:02:00,1.59998,1.60008,1.59998,1.60004,74200000.0
2008-07-14 21:03:00,1.60017,1.60017,1.59983,1.60005,266300000.0
2008-07-14 21:04:00,1.59991,1.60012,1.59984,1.6,331700001.0
2008-07-14 21:05:00,1.60025,1.60047,1.60012,1.60047,565600005.0
2008-07-14 21:06:00,1.60043,1.60064,1.60029,1.60029,222800000.0
2008-07-14 21:07:00,1.60021,1.60037,1.60021,1.60024,183100000.0
2008-07-14 21:08:00,1.60019,1.60038,1.60002,1.60021,246500000.0
2008-07-14 21:09:00,1.60028,1.60049,1.60022,1.60037,337800000.0
2008-07-14 21:10:00,1.60029,1.60061,1.60011,1.60024,227600000.0
2008-07-14 21:11:00,1.60033,1.60067,1.60033,1.60053,370400000.0
2008-07-14 21:12:00,1.60056,1.60069,1.6005,1.60059,225600000.0
2008-07-14 21:13:00,1.6005,1.60055,1.60032,1.60055,195400000.0
2008-07-14 21:14:00,1.60055,1.60055,1.60034,1.6004,236100000.0
2008-07-14 21:15:00,1.60053,1.6006,1.60039,1.60044,321899998.0
2008-07-14 21:16:00,1.60052,1.60065,1.60041,1.60063,134700000.0
2008-07-14 21:17:00,1.60057,1.60076,1.60043,1.60056,266500000.0
2008-07-14 21:18:00,1.60071,1.60077,1.60054,1.60068,202600000.0
2008-07-14 21:19:00,1.60077,1.60077,1.60042,1.60064,156400002.0
2008-07-14 21:20:00,1.60072,1.60073,1.60065,1.60065,62300000.0
2008-07-14 21:21:00,1.6007,1.60097,1.6007,1.6007,109400000.0
2008-07-14 21:22:00,1.60064,1.60064,1.60035,1.60042,220800001.0
2008-07-14 21:23:00,1.60027,1.60038,1.60027,1.60031,66300000.0
2008-07-14 21:24:00,1.60023,1.60048,1.60013,1.6002,150600000.0
2008-07-14 21:25:00,1.6002,1.6002,1.59963,1.59966,223700000.0
2008-07-14 21:26:00,1.59975,1.6002,1.59964,1.60001,244100000.0
2008-07-14 21:27:00,1.6003,1.60053,1.60022,1.60022,187700000.0
2008-07-14 21:28:00,1.60026,1.60058,1.60024,1.60048,122000000.0
2008-07-14 21:29:00,1.60027,1.60071,1.60023,1.60031,251500001.0
2008-07-14 21:30:00,1.60031,1.60053,1.60017,1.60048,80800000.0
2008-07-14 21:31:00,1.60033,1.60056,1.60018,1.60024,356900001.0
2008-07-14 21:32:00,1.60024,1.60043,1.60006,1.60021,300800000.0
2008-07-14 21:33:00,1.60011,1.60014,1.5996,1.59972,334800001.0
2008-07-14 21:34:00,1.59974,1.59974,1.59944,1.59944,230200001.0
2008-07-14 21:35:00,1.59951,1.59972,1.59926,1.59972,330900001.0
2008-07-14 21:36:00,1.6,1.6001,1.5999,1.6001,275600000.0
2008-07-14 21:37:00,1.60001,1.60001,1.59947,1.59963,266500001.0
2008-07-14 21:38:00,1.5996,1.59962,1.59925,1.59925,268500000.0
2008-07-14 21:39:00,1.59898,1.59909,1.5989,1.59905,297900000.0
2008-07-14 21:40:00,1.59908,1.59908,1.5989,1.5989,148400000.0
2008-07-14 21:41:00,1.5989,1.59921,1.5989,1.599,261400001.0
2008-07-14 21:42:00,1.59914,1.59927,1.59912,1.59923,165700000.0
2008-07-14 21:43:00,1.59926,1.59945,1.59925,1.59932,204400000.0
2008-07-14 21:44:00,1.59929,1.59929,1.59907,1.59907,149900000.0
2008-07-14 21:45:00,1.59911,1.5994,1.59896,1.59919,432299999.0
2008-07-14 21:46:00,1.59913,1.59938,1.59906,1.59912,399699999.0
2008-07-14 21:47:00,1.59911,1.59917,1.59885,1.59891,221900000.0
2008-07-14 21:48:00,1.59892,1.59892,1.59862,1.59863,437800000.0
2008-07-14 21:49:00,1.59852,1.59881,1.59852,1.59876,295400000.0
2008-07-14 21:50:00,1.59881,1.59955,1.59881,1.59897,449099999.0
2008-07-14 21:51:00,1.59907,1.59924,1.59887,1.59905,500600000.0
2008-07-14 21:52:00,1.59919,1.59945,1.59908,1.5994,395800000.0
2008-07-14 21:53:00,1.59945,1.59979,1.5994,1.59966,88700000.0
2008-07-14 21:54:00,1.59947,1.59972,1.59929,1.59929,400800002.0
2008-07-14 21:55:00,1.59919,1.59919,1.59888,1.59904,148600001.0
2008-07-14 21:56:00,1.59896,1.59903,1.59853,1.59873,272000000.0
2008-07-14 21:57:00,1.59877,1.59912,1.59857,1.59874,282500001.0
2008-07-14 21:58:00,1.59877,1.59887,1.59868,1.59877,172800000.0
2008-07-14 21:59:00,1.5987,1.59888,1.59865,1.59882,247900000.0
2008-07-14 22:00:00,1.59888,1.59909,1.59887,1.59909,89400001.0
2008-07-14 22:01:00,1.59914,1.59926,1.59895,1.59905,165500001.0
2008-07-14 22:02:00,1.59912,1.59912,1.59891,1.59891,180800000.0
2008-07-14 22:03:00,1.59897,1.5993,1.59897,1.59917,108600000.0
2008-07-14 22:04:00,1.59926,1.59959,1.59924,1.59933,228200000.0
2008-07-14 22:05:00,1.59933,1.59969,1.59908,1.59936,206000000.0
2008-07-14 22:06:00,1.59934,1.59954,1.59925,1.59941,120800000.0
2008-07-14 22:07:00,1.59946,1.59946,1.5991,1.59922,164800000.0
2008-07-14 22:08:00,1.59934,1.59953,1.59914,1.59941,158300000.0
2008-07-14 22:09:00,1.59973,1.60023,1.59973,1.59973,288100000.0
2008-07-14 22:10:00,1.59937,1.59974,1.5991,1.59953,191900000.0
2008-07-14 22:11:00,1.59926,1.59944,1.59911,1.59924,290300001.0
2008-07-14 22:12:00,1.59922,1.59922,1.59886,1.59894,183800000.0
2008-07-14 22:13:00,1.59902,1.59976,1.59884,1.59936,164900000.0
2008-07-14 22:14:00,1.5993,1.59943,1.59889,1.59891,108200000.0
2008-07-14 22:15:00,1.59883,1.59906,1.5988,1.59891,119900000.0
2008-07-14 22:16:00,1.59892,1.59925,1.59892,1.59924,108800001.0
2008-07-14 22:17:00,1.59916,1.59947,1.59889,1.59947,213000000.0
2008-07-14 22:18:00,1.59949,1.59949,1.59912,1.59941,117500000.0
2008-07-14 22:19:00,1.59928,1.59942,1.59905,1.59942,201200000.0
2008-07-14 22:20:00,1.59942,1.59976,1.59933,1.59933,132800000.0
2008-07-14 22:21:00,1.59932,1.5994,1.59907,1.59911,158400000.0
2008-07-14 22:22:00,1.59908,1.59928,1.59906,1.59917,220200001.0
2008-07-14 22:23:00,1.59914,1.59934,1.59906,1.59911,177200000.0
2008-07-14 22:24:00,1.59915,1.59947,1.59895,1.599,302600001.0
2008-07-14 22:25:00,1.59905,1.59926,1.59878,1.59907,202200000.0
2008-07-14 22:26:00,1.59914,1.59932,1.59912,1.59918,178000000.0
2008-07-14 22:27:00,1.59919,1.59928,1.59903,1.59909,145600001.0
2008-07-14 22:28:00,1.5989,1.59914,1.5988,1.59881,64200000.0
2008-07-14 22:29:00,1.59909,1.59925,1.5989,1.59904,173700000.0
2008-07-14 22:30:00,1.59907,1.59926,1.59895,1.59918,222700000.0
2008-07-14 22:31:00,1.59927,1.59935,1.59889,1.59917,262899998.0
2008-07-14 22:32:00,1.59931,1.5996,1.59921,1.59938,174700000.0
2008-07-14 22:33:00,1.59914,1.59926,1.59914,1.59922,113700000.0
2008-07-14 22:34:00,1.59912,1.59953,1.5991,1.59919,280199999.0
2008-07-14 22:35:00,1.59919,1.59932,1.59917,1.59929,232300000.0
2008-07-14 22:36:00,1.59933,1.59933,1.5992,1.59921,106600000.0
2008-07-14 22:37:00,1.59946,1.59946,1.59931,1.59939,199200000.0
2008-07-14 22:38:00,1.59937,1.59962,1.59917,1.59919,303900001.0
2008-07-14 22:39:00,1.59922,1.59939,1.59908,1.59909,266100001.0
2008-07-14 22:40:00,1.59918,1.5996,1.59913,1.59934,250300000.0
2008-07-14 22:41:00,1.59958,1.59984,1.59941,1.59984,252900000.0
2008-07-14 22:42:00,1.59995,1.59995,1.59953,1.59959,165900000.0
2008-07-14 22:43:00,1.59933,1.59933,1.5991,1.59919,209100001.0
2008-07-14 22:44:00,1.59909,1.59934,1.5989,1.59892,159500000.0
2008-07-14 22:45:00,1.59889,1.59916,1.59889,1.59916,240000002.0
2008-07-14 22:46:00,1.5991,1.59944,1.5991,1.59923,130600000.0
2008-07-14 22:47:00,1.59923,1.59935,1.59915,1.59922,124000000.0
2008-07-14 22:48:00,1.59923,1.59947,1.59923,1.59945,100600000.0
2008-07-14 22:49:00,1.59945,1.59976,1.59945,1.59962,218200001.0
2008-07-14 22:50:00,1.5997,1.60017,1.59969,1.59977,217300000.0
2008-07-14 22:51:00,1.5999,1.60011,1.59982,1.59999,275800002.0
2008-07-14 22:52:00,1.59977,1.59992,1.59955,1.59961,246800001.0
2008-07-14 22:53:00,1.5997,1.59975,1.59957,1.59965,186900001.0
2008-07-14 22:54:00,1.59967,1.5997,1.59957,1.59967,199000000.0
2008-07-14 22:55:00,1.59966,1.5997,1.5996,1.59967,221900000.0
2008-07-14 22:56:00,1.59962,1.59979,1.59949,1.59955,156700001.0
2008-07-14 22:57:00,1.59959,1.59998,1.59959,1.59973,245500000.0
2008-07-14 22:58:00,1.5998,1.59986,1.59946,1.59964,14000000.0
2008-07-14 22:59:00,1.5995,1.60018,1.5995,1.60003,177400001.0
2008-07-14 23:00:00,1.59969,1.59978,1.59925,1.59925,131200001.0
2008-07-14 23:01:00,1.59944,1.60012,1.59892,1.60012,29200000.0
2008-07-14 23:02:00,1.59979,1.60008,1.59979,1.59999,30500000.0
2008-07-14 23:03:00,1.59985,1.59985,1.5996,1.59972,47400000.0
2008-07-14 23:04:00,1.60005,1.60016,1.59971,1.59971,28200000.0
2008-07-14 23:05:00,1.59908,1.59969,1.59908,1.59946,51600001.0
2008-07-14 23:06:00,1.59963,1.60006,1.59963,1.59966,50200001.0
2008-07-14 23:07:00,1.59975,1.5999,1.59938,1.59944,31600000.0
2008-07-14 23:08:00,1.59957,1.59965,1.59952,1.59956,14600000.0
2008-07-14 23:09:00,1.59958,1.60002,1.59958,1.59968,39000000.0
2008-07-14 23:10:00,1.59968,1.60008,1.59968,1.59998,71400000.0
2008-07-14 23:11:00,1.60013,1.60024,1.6,1.6,52700000.0
2008-07-14 23:12:00,1.60022,1.60026,1.5997,1.59981,83200000.0
2008-07-14 23:13:00,1.59988,1.59988,1.59955,1.59955,35200000.0
2008-07-14 23:14:00,1.59962,1.59994,1.59949,1.59993,42000000.0
2008-07-14 23:15:00,1.60005,1.60007,1.59962,1.59962,46000000.0
2008-07-14 23:16:00,1.59962,1.59972,1.59962,1.59972,56100000.0
2008-07-14 23:17:00,1.59978,1.59986,1.59968,1.5997,67600001.0
2008-07-14 23:18:00,1.5998,1.59981,1.59957,1.59957,44300000.0
2008-07-14 23:19:00,1.59997,1.6,1.59975,1.59982,36500000.0
2008-07-14 23:20:00,1.60003,1.60032,1.60002,1.60019,70300001.0
2008-07-14 23:21:00,1.60032,1.60043,1.60032,1.60043,40000000.0
2008-07-14 23:22:00,1.6004,1.60063,1.60015,1.60034,153800001.0
2008-07-14 23:23:00,1.60021,1.60035,1.59959,1.59998,253500001.0
2008-07-14 23:24:00,1.59998,1.60018,1.59998,1.60001,51400000.0
2008-07-14 23:25:00,1.60022,1.60036,1.60016,1.60016,32800000.0
2008-07-14 23:26:00,1.60014,1.60033,1.60014,1.60032,18800000.0
2008-07-14 23:27:00,1.6005,1.60051,1.6004,1.60051,28000000.0
2008-07-14 23:28:00,1.60028,1.60028,1.59996,1.59996,33000000.0
2008-07-14 23:29:00,1.6002,1.60027,1.59981,1.59992,123700000.0
2008-07-14 23:30:00,1.60026,1.60051,1.59993,1.59993,67600000.0
2008-07-14 23:31:00,1.59996,1.60006,1.59996,1.60001,55900000.0
2008-07-14 23:32:00,1.6002,1.60022,1.60004,1.60004,53800000.0
2008-07-14 23:33:00,1.60007,1.60022,1.60002,1.60022,115900000.0
2008-07-14 23:34:00,1.60021,1.60066,1.60009,1.60012,199300001.0
2008-07-14 23:35:00,1.60005,1.60011,1.59998,1.59999,138600001.0
2008-07-14 23:36:00,1.59994,1.59995,1.5996,1.5996,30900000.0
2008-07-14 23:37:00,1.59962,1.59978,1.59962,1.59978,20600000.0
2008-07-14 23:38:00,1.59965,1.59968,1.59954,1.59954,39400000.0
2008-07-14 23:39:00,1.5995,1.59975,1.59948,1.5996,167400000.0
2008-07-14 23:40:00,1.59975,1.59992,1.59967,1.59975,75100000.0
2008-07-14 23:41:00,1.59958,1.59977,1.59952,1.59956,141500001.0
2008-07-14 23:42:00,1.5996,1.59984,1.5996,1.59972,38200000.0
2008-07-14 23:43:00,1.59976,1.59993,1.59967,1.59985,76700000.0
2008-07-14 23:44:00,1.59973,1.59983,1.59957,1.5996,86800000.0
2008-07-14 23:45:00,1.59963,1.59969,1.59957,1.59964,66000000.0
2008-07-14 23:46:00,1.59971,1.60001,1.59969,1.59992,61000000.0
2008-07-14 23:47:00,1.59996,1.60001,1.59993,1.59993,83400001.0
2008-07-14 23:48:00,1.60021,1.60036,1.59992,1.60003,48100000.0
2008-07-14 23:49:00,1.60001,1.6001,1.59972,1.6001,100800000.0
2008-07-14 23:50:00,1.6002,1.60034,1.59998,1.60034,49200000.0
2008-07-14 23:51:00,1.60021,1.60021,1.59983,1.59987,48200000.0
2008-07-14 23:52:00,1.60014,1.60023,1.59995,1.59995,168400000.0
2008-07-14 23:53:00,1.60001,1.60029,1.59984,1.59984,92400000.0
2008-07-14 23:54:00,1.60041,1.60081,1.60009,1.6002,172000000.0
2008-07-14 23:55:00,1.60029,1.60039,1.60025,1.60036,133800000.0
2008-07-14 23:56:00,1.6001,1.60038,1.60008,1.60026,108600000.0
2008-07-14 23:57:00,1.60034,1.60075,1.60034,1.60054,107200001.0
2008-07-14 23:58:00,1.6004,1.6004,1.59995,1.60002,144800000.0
2008-07-14 23:59:00,1.60003,1.60024,1.60001,1.60001,70800001.0
2008-07-15 00:00:00,1.59998,1.60012,1.59986,1.59989,190700000.0
2008-07-15 00:01:00,1.59945,1.60037,1.59933,1.59957,206500001.0
2008-07-15 00:02:00,1.59954,1.59954,1.59935,1.59935,137800000.0
2008-07-15 00:03:00,1.59936,1.59953,1.59929,1.59953,239700001.0
2008-07-15 00:04:00,1.59963,1.59983,1.59956,1.59983,121400000.0
2008-07-15 00:05:00,1.5996,1.5996,1.5993,1.5993,24600000.0
2008-07-15 00:06:00,1.59927,1.5993,1.59901,1.5993,52800000.0
2008-07-15 00:07:00,1.59936,1.59962,1.59931,1.59949,127299999.0
2008-07-15 00:08:00,1.59947,1.59957,1.59947,1.59957,50800000.0
2008-07-15 00:09:00,1.59941,1.59978,1.59941,1.59976,74200000.0
2008-07-15 00:10:00,1.59952,1.5998,1.59943,1.5998,45800000.0
2008-07-15 00:11:00,1.59948,1.59976,1.59941,1.5997,56900001.0
2008-07-15 00:12:00,1.5995,1.5995,1.59929,1.5993,25200000.0
2008-07-15 00:13:00,1.59925,1.59942,1.5992,1.59942,52600000.0
2008-07-15 00:14:00,1.59969,1.59969,1.59927,1.59939,51300000.0
2008-07-15 00:15:00,1.59944,1.59944,1.59929,1.59934,35900000.0
2008-07-15 00:16:00,1.5994,1.59954,1.5994,1.59942,26200000.0
2008-07-15 00:17:00,1.59939,1.59948,1.59934,1.5994,72800000.0
2008-07-15 00:18:00,1.59928,1.59934,1.59921,1.59923,50200000.0
2008-07-15 00:19:00,1.59929,1.59966,1.59894,1.59894,127500000.0
2008-07-15 00:20:00,1.59893,1.59903,1.59891,1.59899,57400000.0
2008-07-15 00:21:00,1.59904,1.59913,1.59894,1.59903,41600000.0
2008-07-15 00:22:00,1.59936,1.59941,1.59906,1.59936,34800000.0
2008-07-15 00:23:00,1.59945,1.5996,1.59914,1.59924,67800001.0
2008-07-15 00:24:00,1.59898,1.59919,1.59888,1.59913,70000000.0
2008-07-15 00:25:00,1.59905,1.59931,1.59889,1.59896,28800000.0
2008-07-15 00:26:00,1.59907,1.59914,1.59901,1.59901,26800000.0
2008-07-15 00:27:00,1.59903,1.59917,1.59903,1.59917,55400000.0
2008-07-15 00:28:00,1.59945,1.59945,1.5991,1.5991,19800000.0
2008-07-15 00:29:00,1.59923,1.59923,1.59897,1.59909,43000000.0
2008-07-15 00:30:00,1.59918,1.59933,1.59899,1.59933,72700000.0
2008-07-15 00:31:00,1.59911,1.59913,1.59901,1.59905,53600001.0
2008-07-15 00:32:00,1.59901,1.59909,1.59891,1.59896,81200000.0
2008-07-15 00:33:00,1.59896,1.59906,1.59891,1.59904,112600001.0
2008-07-15 00:34:00,1.59918,1.59969,1.59918,1.59969,42200000.0
2008-07-15 00:35:00,1.59914,1.59917,1.59908,1.59908,50600000.0
2008-07-15 00:36:00,1.59901,1.59912,1.59898,1.59898,76200000.0
2008-07-15 00:37:00,1.59911,1.59911,1.59893,1.59899,66900000.0
2008-07-15 00:38:00,1.59899,1.59909,1.59898,1.59909,33200000.0
2008-07-15 00:39:00,1.59929,1.59929,1.59883,1.59883,47000000.0
2008-07-15 00:40:00,1.59909,1.59941,1.599,1.59933,23800000.0
2008-07-15 00:41:00,1.59909,1.59909,1.59869,1.59895,18600000.0
2008-07-15 00:42:00,1.59898,1.59898,1.59846,1.59888,48600001.0
2008-07-15 00:43:00,1.59886,1.59886,1.59831,1.59856,37200000.0
2008-07-15 00:44:00,1.59863,1.59886,1.59834,1.59834,92100000.0
2008-07-15 00:45:00,1.59855,1.59864,1.59799,1.59806,43000000.0
2008-07-15 00:46:00,1.59809,1.59815,1.59777,1.59777,36200000.0
2008-07-15 00:47:00,1.59817,1.59846,1.59797,1.59817,27800000.0
2008-07-15 00:48:00,1.59815,1.59815,1.59809,1.59812,43800000.0
2008-07-15 00:49:00,1.59861,1.59891,1.59843,1.5986,26000000.0
2008-07-15 00:50:00,1.59901,1.59901,1.59837,1.59837,57200001.0
2008-07-15 00:51:00,1.59801,1.5986,1.59801,1.5986,45200000.0
2008-07-15 00:52:00,1.59847,1.59847,1.59793,1.59803,88100000.0
2008-07-15 00:53:00,1.59826,1.59826,1.59792,1.59799,50600000.0
2008-07-15 00:54:00,1.59808,1.59818,1.59792,1.59792,63000001.0
2008-07-15 00:55:00,1.59826,1.59842,1.59789,1.59815,58900000.0
2008-07-15 00:56:00,1.59825,1.59841,1.59825,1.59836,68500000.0
2008-07-15 00:57:00,1.59836,1.59844,1.59831,1.59844,34900000.0
2008-07-15 00:58:00,1.59853,1.5988,1.59853,1.59858,74400000.0
2008-07-15 00:59:00,1.59851,1.59858,1.5984,1.59848,106200000.0
2008-07-15 01:00:00,1.59864,1.59891,1.59863,1.5987,46600000.0
2008-07-15 01:01:00,1.59876,1.5989,1.59874,1.59876,45800000.0
2008-07-15 01:02:00,1.59879,1.59884,1.59875,1.59876,49300000.0
2008-07-15 01:03:00,1.59874,1.59879,1.59861,1.59861,59500000.0
2008-07-15 01:04:00,1.5988,1.59907,1.59872,1.59899,35100000.0
2008-07-15 01:05:00,1.59922,1.59947,1.59875,1.5989,41000000.0
2008-07-15 01:06:00,1.59929,1.59987,1.59929,1.59986,23400000.0
2008-07-15 01:07:00,1.59937,1.59943,1.59929,1.59933,55600000.0
2008-07-15 01:08:00,1.59942,1.59965,1.59935,1.59954,85400000.0
2008-07-15 01:09:00,1.59986,1.59989,1.59947,1.59973,125700000.0
2008-07-15 01:10:00,1.59951,1.59984,1.59928,1.59965,87900001.0
2008-07-15 01:11:00,1.59971,1.59996,1.59955,1.59977,105300000.0
2008-07-15 01:12:00,1.59971,1.60008,1.59927,1.59927,273600000.0
2008-07-15 01:13:00,1.59907,1.59915,1.59894,1.59902,154400000.0
2008-07-15 01:14:00,1.59913,1.5993,1.59905,1.59908,40600000.0
2008-07-15 01:15:00,1.59921,1.59962,1.59905,1.59947,91100001.0
2008-07-15 01:16:00,1.59959,1.59959,1.59945,1.59946,27000000.0
2008-07-15 01:17:00,1.59949,1.59959,1.59949,1.59959,36900000.0
2008-07-15 01:18:00,1.59942,1.59999,1.59942,1.59985,34200000.0
2008-07-15 01:19:00,1.60005,1.60011,1.59993,1.60005,53900000.0
2008-07-15 01:20:00,1.59988,1.59989,1.59978,1.59987,32000000.0
2008-07-15 01:21:00,1.59972,1.59979,1.59962,1.59962,37900000.0
2008-07-15 01:22:00,1.59972,1.59982,1.59972,1.59975,107400000.0
2008-07-15 01:23:00,1.60013,1.60062,1.5995,1.60014,155500000.0
2008-07-15 01:24:00,1.59999,1.60003,1.59961,1.60002,79000000.0
2008-07-15 01:25:00,1.59975,1.59987,1.59924,1.5994,70600000.0
2008-07-15 01:26:00,1.59952,1.59963,1.59939,1.59953,226200000.0
2008-07-15 01:27:00,1.59955,1.59958,1.5993,1.59945,107400000.0
2008-07-15 01:28:00,1.5996,1.59977,1.59957,1.59967,43000000.0
2008-07-15 01:29:00,1.59982,1.60006,1.59969,1.59994,26100000.0
2008-07-15 01:30:00,1.59995,1.60006,1.59977,1.59998,50900000.0
2008-07-15 01:31:00,1.59959,1.59969,1.59941,1.59941,32600000.0
2008-07-15 01:32:00,1.59942,1.59964,1.59941,1.59964,33800000.0
2008-07-15 01:33:00,1.59953,1.59953,1.59898,1.59909,79300000.0
2008-07-15 01:34:00,1.59918,1.59925,1.5988,1.5988,152800000.0
2008-07-15 01:35:00,1.599,1.599,1.59873,1.59879,24000000.0
2008-07-15 01:36:00,1.5988,1.59915,1.59879,1.59915,41800000.0
2008-07-15 01:37:00,1.59891,1.59897,1.59887,1.59887,30900000.0
2008-07-15 01:38:00,1.59905,1.59905,1.59875,1.59882,47700000.0
2008-07-15 01:39:00,1.59883,1.59917,1.59879,1.59917,41700000.0
2008-07-15 01:40:00,1.59898,1.59922,1.59892,1.59922,43600000.0
2008-07-15 01:41:00,1.5991,1.59934,1.59865,1.59905,29400000.0
2008-07-15 01:42:00,1.59889,1.59922,1.59859,1.59898,210900002.0
2008-07-15 01:43:00,1.59888,1.5993,1.59867,1.59895,176000000.0
2008-07-15 01:44:00,1.59905,1.5993,1.59893,1.59914,216300000.0
2008-07-15 01:45:00,1.59907,1.59946,1.59884,1.59914,128200000.0
2008-07-15 01:46:00,1.59914,1.59916,1.59905,1.59911,26800000.0
2008-07-15 01:47:00,1.59909,1.59909,1.59892,1.59894,46000000.0
2008-07-15 01:48:00,1.59894,1.59894,1.59886,1.59886,24200000.0
2008-07-15 01:49:00,1.59896,1.59944,1.59896,1.59907,147700000.0
2008-07-15 01:50:00,1.59944,1.59944,1.59896,1.59929,209500000.0
2008-07-15 01:51:00,1.59921,1.59925,1.59918,1.59919,78300001.0
2008-07-15 01:52:00,1.5992,1.59952,1.5991,1.59943,169600000.0
2008-07-15 01:53:00,1.59938,1.59943,1.59905,1.59923,88200000.0
2008-07-15 01:54:00,1.59925,1.59933,1.59922,1.59933,67000000.0
2008-07-15 01:55:00,1.59934,1.59943,1.59931,1.59931,56200000.0
2008-07-15 01:56:00,1.59931,1.59942,1.59923,1.59933,95100002.0
2008-07-15 01:57:00,1.59908,1.59915,1.59868,1.5987,93000001.0
2008-07-15 01:58:00,1.59878,1.59884,1.59873,1.5988,70600000.0
2008-07-15 01:59:00,1.5988,1.5988,1.59863,1.59863,66400000.0
2008-07-15 02:00:00,1.59903,1.59911,1.59895,1.59904,41500000.0
2008-07-15 02:01:00,1.59877,1.59912,1.59877,1.59897,26700000.0
2008-07-15 02:02:00,1.59894,1.59906,1.59883,1.59893,44400000.0
2008-07-15 02:03:00,1.59903,1.59914,1.59883,1.59885,36400000.0
2008-07-15 02:04:00,1.59867,1.59909,1.59867,1.59884,29200000.0
2008-07-15 02:05:00,1.59912,1.59919,1.59893,1.59893,36400000.0
2008-07-15 02:06:00,1.59894,1.59923,1.59894,1.59923,46200000.0
2008-07-15 02:07:00,1.59903,1.59932,1.59903,1.59932,33200000.0
2008-07-15 02:08:00,1.5991,1.59929,1.5991,1.59929,26800000.0
2008-07-15 02:09:00,1.59926,1.59949,1.59898,1.59933,56400001.0
2008-07-15 02:10:00,1.59941,1.59963,1.59902,1.59935,35300000.0
2008-07-15 02:11:00,1.59896,1.59953,1.59896,1.59933,50900000.0
2008-07-15 02:12:00,1.59905,1.59932,1.59904,1.59925,38600000.0
2008-07-15 02:13:00,1.59925,1.59937,1.5991,1.59915,34600000.0
2008-07-15 02:14:00,1.59937,1.59937,1.59917,1.59925,21000000.0
2008-07-15 02:15:00,1.59937,1.59942,1.59909,1.59935,38000000.0
2008-07-15 02:16:00,1.59933,1.59933,1.59899,1.59905,35300000.0
2008-07-15 02:17:00,1.59922,1.59932,1.59902,1.59922,42300000.0
2008-07-15 02:18:00,1.59923,1.59946,1.59916,1.59935,55800000.0
2008-07-15 02:19:00,1.59946,1.59953,1.59939,1.59942,26800000.0
2008-07-15 02:20:00,1.5995,1.59962,1.59932,1.59962,10600000.0
2008-07-15 02:21:00,1.59942,1.59965,1.59942,1.59965,20200000.0
2008-07-15 02:22:00,1.59956,1.5996,1.5992,1.59948,33200000.0
2008-07-15 02:23:00,1.59943,1.59958,1.59943,1.59943,42200000.0
2008-07-15 02:24:00,1.59921,1.59956,1.59921,1.59953,40200000.0
2008-07-15 02:25:00,1.59974,1.59984,1.59936,1.59974,38000000.0
2008-07-15 02:26:00,1.59967,1.59988,1.59967,1.5998,27800000.0
2008-07-15 02:27:00,1.59967,1.59983,1.59956,1.59967,46100000.0
2008-07-15 02:28:00,1.59974,1.59979,1.59955,1.5996,37600000.0
2008-07-15 02:29:00,1.59965,1.59976,1.5993,1.5997,58100000.0
2008-07-15 02:30:00,1.59971,1.6001,1.59971,1.6001,28700000.0
2008-07-15 02:31:00,1.60004,1.60021,1.59977,1.60006,45000000.0
2008-07-15 02:32:00,1.60014,1.60024,1.60003,1.60024,47200000.0
2008-07-15 02:33:00,1.60024,1.60024,1.59984,1.59984,45000000.0
2008-07-15 02:34:00,1.60003,1.60003,1.59963,1.59993,62200001.0
2008-07-15 02:35:00,1.59994,1.59994,1.5997,1.59978,18200000.0
2008-07-15 02:36:00,1.59918,1.59955,1.59918,1.5995,32600000.0
2008-07-15 02:37:00,1.59963,1.59973,1.59945,1.59968,17400000.0
2008-07-15 02:38:00,1.59963,1.59978,1.59948,1.59948,38300000.0
2008-07-15 02:39:00,1.59967,1.59988,1.59928,1.59988,57600001.0
2008-07-15 02:40:00,1.59986,1.59998,1.59978,1.59985,67300000.0
2008-07-15 02:41:00,1.60002,1.60002,1.59972,1.60001,70300000.0
2008-07-15 02:42:00,1.60004,1.60004,1.59977,1.60002,29100000.0
2008-07-15 02:43:00,1.59985,1.60013,1.59973,1.59995,58600000.0
2008-07-15 02:44:00,1.60012,1.60045,1.60012,1.60045,21400000.0
2008-07-15 02:45:00,1.60039,1.60049,1.60009,1.60026,30400000.0
2008-07-15 02:46:00,1.60041,1.60041,1.60015,1.60039,43300000.0
2008-07-15 02:47:00,1.60014,1.60028,1.59987,1.60011,30600000.0
2008-07-15 02:48:00,1.60039,1.60039,1.60011,1.60011,24800000.0
2008-07-15 02:49:00,1.60017,1.60035,1.59996,1.60028,33200000.0
2008-07-15 02:50:00,1.60043,1.60043,1.60021,1.60036,26900000.0
2008-07-15 02:51:00,1.59995,1.60037,1.59995,1.60029,41500000.0
2008-07-15 02:52:00,1.60029,1.60049,1.60015,1.60049,35200000.0
2008-07-15 02:53:00,1.60055,1.60055,1.60026,1.60048,32400000.0
2008-07-15 02:54:00,1.60032,1.60047,1.60025,1.60038,43000000.0
2008-07-15 02:55:00,1.60031,1.6004,1.60031,1.60039,46200000.0
2008-07-15 02:56:00,1.60059,1.60064,1.60036,1.60064,51200001.0
2008-07-15 02:57:00,1.60021,1.60069,1.60021,1.60064,54900000.0
2008-07-15 02:58:00,1.60046,1.60046,1.60023,1.60031,35400000.0
2008-07-15 02:59:00,1.60037,1.60055,1.60031,1.60046,27700000.0
2008-07-15 03:00:00,1.6005,1.6005,1.60034,1.60047,34800000.0
2008-07-15 03:01:00,1.60028,1.60041,1.60019,1.60041,39600000.0
2008-07-15 03:02:00,1.60048,1.60074,1.60048,1.60057,23800000.0
2008-07-15 03:03:00,1.60058,1.60058,1.60038,1.60051,44200000.0
2008-07-15 03:04:00,1.60045,1.60065,1.60018,1.60018,48400001.0
2008-07-15 03:05:00,1.60051,1.60051,1.60013,1.60013,46000001.0
2008-07-15 03:06:00,1.60041,1.60051,1.60026,1.60028,36000000.0
2008-07-15 03:07:00,1.60057,1.60059,1.6004,1.60042,32800000.0
2008-07-15 03:08:00,1.6006,1.6006,1.60037,1.60048,36600000.0
2008-07-15 03:09:00,1.60066,1.60066,1.60014,1.60027,32500000.0
2008-07-15 03:10:00,1.60059,1.60059,1.60025,1.60049,53700000.0
2008-07-15 03:11:00,1.60038,1.60053,1.60003,1.60003,28300000.0
2008-07-15 03:12:00,1.60033,1.60043,1.60023,1.60036,29200000.0
2008-07-15 03:13:00,1.60049,1.60073,1.6004,1.6004,46800001.0
2008-07-15 03:14:00,1.60029,1.60041,1.60024,1.6004,62100000.0
2008-07-15 03:15:00,1.60052,1.60082,1.60052,1.60082,35200000.0
2008-07-15 03:16:00,1.60102,1.60116,1.60062,1.60116,32200000.0
2008-07-15 03:17:00,1.60125,1.60129,1.60115,1.60115,28200000.0
2008-07-15 03:18:00,1.60078,1.60113,1.60078,1.60108,38000000.0
2008-07-15 03:19:00,1.60089,1.60104,1.60084,1.60094,30600000.0
2008-07-15 03:20:00,1.60104,1.60116,1.60083,1.60089,41200000.0
2008-07-15 03:21:00,1.60089,1.60112,1.60084,1.601,35200000.0
2008-07-15 03:22:00,1.60095,1.60095,1.60082,1.60086,34200000.0
2008-07-15 03:23:00,1.6008,1.6009,1.60072,1.6009,41200000.0
2008-07-15 03:24:00,1.60098,1.6011,1.60084,1.6011,19600000.0
2008-07-15 03:25:00,1.60092,1.60104,1.60079,1.60102,28200000.0
2008-07-15 03:26:00,1.60092,1.60102,1.60072,1.60102,56000002.0
2008-07-15 03:27:00,1.6007,1.60095,1.60069,1.60069,24000000.0
2008-07-15 03:28:00,1.6007,1.60075,1.60064,1.60064,42300000.0
2008-07-15 03:29:00,1.60071,1.60075,1.60035,1.60035,40000000.0
2008-07-15 03:30:00,1.6006,1.60078,1.60052,1.60062,45000000.0
2008-07-15 03:31:00,1.60066,1.60081,1.6005,1.60074,48300000.0
2008-07-15 03:32:00,1.60049,1.60063,1.60044,1.60063,25400000.0
2008-07-15 03:33:00,1.60067,1.60073,1.60049,1.60064,37200000.0
2008-07-15 03:34:00,1.60058,1.60067,1.60041,1.60053,37000000.0
2008-07-15 03:35:00,1.60046,1.60054,1.60044,1.60052,29600001.0
2008-07-15 03:36:00,1.60055,1.60067,1.60013,1.60056,52500000.0
2008-07-15 03:37:00,1.60046,1.60079,1.60046,1.60079,31800000.0
2008-07-15 03:38:00,1.60097,1.60124,1.60097,1.60124,31300000.0
2008-07-15 03:39:00,1.60088,1.60137,1.60088,1.60137,38000000.0
2008-07-15 03:40:00,1.60155,1.60159,1.60146,1.60155,16200000.0
2008-07-15 03:41:00,1.60162,1.60162,1.60132,1.60151,32600000.0
2008-07-15 03:42:00,1.60144,1.6015,1.60124,1.60131,32800000.0
2008-07-15 03:43:00,1.60122,1.60122,1.60055,1.60082,29200000.0
2008-07-15 03:44:00,1.60062,1.60097,1.60062,1.60088,34800000.0
2008-07-15 03:45:00,1.60102,1.60127,1.60086,1.60115,49600000.0
2008-07-15 03:46:00,1.60118,1.60118,1.60073,1.60113,40000000.0
2008-07-15 03:47:00,1.601,1.60115,1.601,1.60108,31700000.0
2008-07-15 03:48:00,1.60073,1.60102,1.60073,1.60096,38000000.0
2008-07-15 03:49:00,1.60076,1.60092,1.60066,1.60077,40000000.0
2008-07-15 03:50:00,1.60068,1.60088,1.60059,1.60069,44400000.0
2008-07-15 03:51:00,1.60088,1.60094,1.60069,1.60089,54800000.0
2008-07-15 03:52:00,1.60091,1.60117,1.6009,1.60095,25600000.0
2008-07-15 03:53:00,1.60101,1.60146,1.60101,1.60124,39499999.0
2008-07-15 03:54:00,1.60124,1.60173,1.60122,1.60173,31800000.0
2008-07-15 03:55:00,1.60141,1.60145,1.60131,1.60138,35000000.0
2008-07-15 03:56:00,1.60128,1.60144,1.60117,1.60117,45800000.0
2008-07-15 03:57:00,1.60133,1.60148,1.60093,1.60123,41000000.0
2008-07-15 03:58:00,1.60116,1.60135,1.60108,1.60108,42200000.0
2008-07-15 03:59:00,1.60126,1.60157,1.60126,1.6015,56400001.0
2008-07-15 04:00:00,1.60147,1.60174,1.60143,1.60151,43200000.0
2008-07-15 04:01:00,1.6015,1.60153,1.60112,1.6014,48400000.0
2008-07-15 04:02:00,1.60145,1.60145,1.60127,1.60137,16800000.0
2008-07-15 04:03:00,1.60129,1.60148,1.60121,1.60143,30200000.0
2008-07-15 04:04:00,1.60125,1.60125,1.601,1.601,29400000.0
2008-07-15 04:05:00,1.60066,1.60134,1.60066,1.60128,68000002.0
2008-07-15 04:06:00,1.60123,1.6014,1.60089,1.60103,32600000.0
2008-07-15 04:07:00,1.6008,1.60117,1.60065,1.60117,33000000.0
2008-07-15 04:08:00,1.60128,1.60147,1.60102,1.60147,41200000.0
2008-07-15 04:09:00,1.60108,1.60127,1.601,1.601,33400000.0
2008-07-15 04:10:00,1.60087,1.60109,1.60069,1.60096,26400000.0
2008-07-15 04:11:00,1.60071,1.60114,1.60066,1.60114,18400000.0
2008-07-15 04:12:00,1.60138,1.60142,1.60126,1.60138,29300000.0
2008-07-15 04:13:00,1.60139,1.6014,1.6008,1.60127,42200000.0
2008-07-15 04:14:00,1.60108,1.60126,1.60084,1.60093,50800000.0
2008-07-15 04:15:00,1.60079,1.60086,1.60067,1.60076,44300000.0
2008-07-15 04:16:00,1.60091,1.6011,1.60065,1.60097,35000000.0
2008-07-15 04:17:00,1.60087,1.60097,1.60074,1.60097,32800000.0
2008-07-15 04:18:00,1.60064,1.60124,1.60064,1.60124,53900000.0
2008-07-15 04:19:00,1.60134,1.60147,1.6012,1.6013,36400000.0
2008-07-15 04:20:00,1.60111,1.6012,1.60107,1.60113,53900000.0
2008-07-15 04:21:00,1.6013,1.60131,1.60115,1.60123,36200000.0
2008-07-15 04:22:00,1.60121,1.60121,1.60109,1.60111,30800000.0
2008-07-15 04:23:00,1.60145,1.60172,1.60145,1.60157,37800000.0
2008-07-15 04:24:00,1.60136,1.60152,1.60136,1.60146,45200000.0
2008-07-15 04:25:00,1.60157,1.60157,1.60115,1.60119,53300000.0
2008-07-15 04:26:00,1.60139,1.60139,1.60122,1.60136,27400000.0
2008-07-15 04:27:00,1.60127,1.60127,1.6008,1.6008,36200000.0
2008-07-15 04:28:00,1.60107,1.6012,1.60076,1.6012,30600000.0
2008-07-15 04:29:00,1.60092,1.6013,1.60087,1.60096,48400000.0
2008-07-15 04:30:00,1.60097,1.60117,1.60075,1.60092,61700000.0
2008-07-15 04:31:00,1.60078,1.60119,1.60078,1.60101,39000000.0
2008-07-15 04:32:00,1.60099,1.60106,1.6008,1.6008,31700000.0
2008-07-15 04:33:00,1.60099,1.60103,1.60076,1.60092,27900000.0
2008-07-15 04:34:00,1.60091,1.60117,1.6009,1.60111,41100000.0
2008-07-15 04:35:00,1.60107,1.60115,1.60093,1.60101,89900001.0
2008-07-15 04:36:00,1.60125,1.60131,1.60108,1.60116,39000000.0
2008-07-15 04:37:00,1.60122,1.60132,1.60094,1.60122,41900001.0
2008-07-15 04:38:00,1.60122,1.60159,1.60122,1.60159,30000000.0
2008-07-15 04:39:00,1.60129,1.60136,1.60091,1.60126,54900000.0
2008-07-15 04:40:00,1.60101,1.60131,1.60098,1.60116,14600000.0
2008-07-15 04:41:00,1.60137,1.60157,1.60118,1.60144,38200000.0
2008-07-15 04:42:00,1.60129,1.60154,1.60129,1.60143,30300000.0
2008-07-15 04:43:00,1.60142,1.60161,1.60136,1.60161,28200000.0
2008-07-15 04:44:00,1.60163,1.60184,1.60117,1.60168,44800000.0
2008-07-15 04:45:00,1.60154,1.60154,1.6014,1.6015,19400000.0
2008-07-15 04:46:00,1.60141,1.60191,1.60114,1.60114,50600000.0
2008-07-15 04:47:00,1.60136,1.60159,1.60136,1.60147,35200000.0
2008-07-15 04:48:00,1.60138,1.60156,1.60133,1.60156,66999999.0
2008-07-15 04:49:00,1.60143,1.6019,1.60142,1.60181,28800000.0
2008-07-15 04:50:00,1.60179,1.60194,1.60169,1.6017,23000000.0
2008-07-15 04:51:00,1.60176,1.60196,1.60165,1.60196,30600000.0
2008-07-15 04:52:00,1.60198,1.60208,1.6019,1.60203,23400000.0
2008-07-15 04:53:00,1.60208,1.60208,1.60185,1.60188,28800000.0
2008-07-15 04:54:00,1.60208,1.60208,1.60193,1.60196,42800000.0
2008-07-15 04:55:00,1.60201,1.60204,1.60182,1.6019,25600000.0
2008-07-15 04:56:00,1.60197,1.60225,1.60197,1.60214,28100000.0
2008-07-15 04:57:00,1.60201,1.60223,1.60197,1.60223,37200000.0
2008-07-15 04:58:00,1.60225,1.60229,1.60168,1.602,46800000.0
2008-07-15 04:59:00,1.60193,1.60209,1.60193,1.60197,28400000.0
2008-07-15 05:00:00,1.60191,1.602,1.60154,1.60166,52600000.0
2008-07-15 05:01:00,1.6014,1.60184,1.6014,1.60184,42300000.0
2008-07-15 05:02:00,1.60163,1.60198,1.60163,1.60198,42200000.0
2008-07-15 05:03:00,1.60174,1.60174,1.60148,1.60172,20000000.0
2008-07-15 05:04:00,1.60149,1.60184,1.60143,1.60184,22000000.0
2008-07-15 05:05:00,1.60151,1.60176,1.60146,1.60176,21000000.0
2008-07-15 05:06:00,1.60161,1.60165,1.6013,1.60154,32800000.0
2008-07-15 05:07:00,1.60148,1.60193,1.60148,1.60186,31000000.0
2008-07-15 05:08:00,1.60174,1.60206,1.60162,1.60206,32800000.0
2008-07-15 05:09:00,1.60202,1.60202,1.60142,1.60182,54000001.0
2008-07-15 05:10:00,1.602,1.60217,1.60171,1.60184,27900000.0
2008-07-15 05:11:00,1.60251,1.60261,1.60186,1.60186,37600000.0
2008-07-15 05:12:00,1.60207,1.60221,1.60196,1.60216,39900000.0
2008-07-15 05:13:00,1.60205,1.6023,1.60193,1.60193,26800000.0
2008-07-15 05:14:00,1.60196,1.60198,1.60183,1.60198,30400000.0
2008-07-15 05:15:00,1.60209,1.60209,1.6018,1.6019,47900001.0
2008-07-15 05:16:00,1.60193,1.60216,1.60193,1.60202,31800000.0
2008-07-15 05:17:00,1.60178,1.60189,1.60164,1.60164,38000001.0
2008-07-15 05:18:00,1.60155,1.60158,1.60135,1.60135,41600001.0
2008-07-15 05:19:00,1.60098,1.60135,1.60098,1.60135,40800000.0
2008-07-15 05:20:00,1.60133,1.60147,1.6012,1.60139,31700000.0
2008-07-15 05:21:00,1.60149,1.60158,1.60134,1.60134,36500000.0
2008-07-15 05:22:00,1.60146,1.60159,1.60129,1.60153,37000000.0
2008-07-15 05:23:00,1.60104,1.60203,1.60104,1.60172,50100000.0
2008-07-15 05:24:00,1.60154,1.60206,1.60154,1.60171,54000000.0
2008-07-15 05:25:00,1.60149,1.60169,1.60134,1.60159,54400000.0
2008-07-15 05:26:00,1.60159,1.60159,1.60118,1.60118,56200001.0
2008-07-15 05:27:00,1.6012,1.60121,1.60107,1.60107,16300000.0
2008-07-15 05:28:00,1.60122,1.60122,1.60055,1.60055,26800000.0
2008-07-15 05:29:00,1.60139,1.60152,1.60134,1.60149,35600000.0
2008-07-15 05:30:00,1.60136,1.60162,1.6012,1.60138,32000000.0
2008-07-15 05:31:00,1.60115,1.60123,1.60078,1.6008,60600000.0
2008-07-15 05:32:00,1.60081,1.60088,1.60039,1.60046,34200000.0
2008-07-15 05:33:00,1.60086,1.60086,1.60054,1.60054,35900000.0
2008-07-15 05:34:00,1.60095,1.60095,1.60079,1.60085,24400000.0
2008-07-15 05:35:00,1.601,1.60127,1.6009,1.60127,37600000.0
2008-07-15 05:36:00,1.6012,1.60153,1.6012,1.60126,40400000.0
2008-07-15 05:37:00,1.60136,1.60144,1.6012,1.60132,37400000.0
2008-07-15 05:38:00,1.60133,1.60152,1.60099,1.60117,29100000.0
2008-07-15 05:39:00,1.60092,1.60123,1.60077,1.60117,30700000.0
2008-07-15 05:40:00,1.60146,1.60163,1.60146,1.60148,28000000.0
2008-07-15 05:41:00,1.60161,1.60178,1.60134,1.6016,33000000.0
2008-07-15 05:42:00,1.60137,1.60144,1.60107,1.60121,65399999.0
2008-07-15 05:43:00,1.60083,1.60156,1.60083,1.60124,44800000.0
2008-07-15 05:44:00,1.60124,1.60139,1.60113,1.60139,49300000.0
2008-07-15 05:45:00,1.60126,1.60163,1.60126,1.60141,41400000.0
2008-07-15 05:46:00,1.6016,1.60168,1.60152,1.60152,20400000.0
2008-07-15 05:47:00,1.60157,1.60174,1.60144,1.60159,58100000.0
2008-07-15 05:48:00,1.6015,1.60182,1.6015,1.60163,28800000.0
2008-07-15 05:49:00,1.60184,1.60184,1.60156,1.6017,49200000.0
2008-07-15 05:50:00,1.6016,1.60177,1.60132,1.60157,21800000.0
2008-07-15 05:51:00,1.60161,1.60161,1.60123,1.60123,53600001.0
2008-07-15 05:52:00,1.6015,1.60165,1.60136,1.60136,39000000.0
2008-07-15 05:53:00,1.60108,1.60158,1.60108,1.60158,42900000.0
2008-07-15 05:54:00,1.60184,1.60184,1.6016,1.60173,57300000.0
2008-07-15 05:55:00,1.60138,1.60176,1.60138,1.60176,33700000.0
2008-07-15 05:56:00,1.60181,1.6019,1.60178,1.60178,23400000.0
2008-07-15 05:57:00,1.60175,1.60201,1.60175,1.60176,123800000.0
2008-07-15 05:58:00,1.60182,1.60201,1.60174,1.60174,29000000.0
2008-07-15 05:59:00,1.60184,1.60191,1.60179,1.60179,45200000.0
2008-07-15 06:00:00,1.60177,1.60201,1.60155,1.60155,38200000.0
2008-07-15 06:01:00,1.60139,1.60159,1.60138,1.60158,36800000.0
2008-07-15 06:02:00,1.60156,1.60183,1.60122,1.60183,43100000.0
2008-07-15 06:03:00,1.60175,1.60178,1.60151,1.60165,37600000.0
2008-07-15 06:04:00,1.6015,1.60166,1.60137,1.6016,41400000.0
2008-07-15 06:05:00,1.60164,1.6019,1.6015,1.6015,45400000.0
2008-07-15 06:06:00,1.60126,1.60157,1.60126,1.60153,38600000.0
2008-07-15 06:07:00,1.6015,1.6015,1.60124,1.60124,30400000.0
2008-07-15 06:08:00,1.60121,1.60135,1.60103,1.60118,40900000.0
2008-07-15 06:09:00,1.60116,1.60123,1.60107,1.6011,35000000.0
2008-07-15 06:10:00,1.60126,1.60136,1.60118,1.60133,32800000.0
2008-07-15 06:11:00,1.60122,1.60144,1.60115,1.60116,52800000.0
2008-07-15 06:12:00,1.60135,1.6016,1.6012,1.60125,42200000.0
2008-07-15 06:13:00,1.60122,1.60156,1.60122,1.60143,60100000.0
2008-07-15 06:14:00,1.60145,1.60145,1.60095,1.60128,53000000.0
2008-07-15 06:15:00,1.60103,1.60123,1.60103,1.6012,32700000.0
2008-07-15 06:16:00,1.60138,1.60138,1.60118,1.60128,24600000.0
2008-07-15 06:17:00,1.60098,1.60142,1.60098,1.60141,28000000.0
2008-07-15 06:18:00,1.60137,1.60149,1.60127,1.60135,32200000.0
2008-07-15 06:19:00,1.6013,1.6013,1.60106,1.60106,25600000.0
2008-07-15 06:20:00,1.60123,1.60125,1.60102,1.60102,53600001.0
2008-07-15 06:21:00,1.60108,1.60133,1.60108,1.60133,33200000.0
2008-07-15 06:22:00,1.60135,1.60141,1.60127,1.60141,35700000.0
2008-07-15 06:23:00,1.6014,1.60145,1.60106,1.60145,35200000.0
2008-07-15 06:24:00,1.60147,1.60149,1.60114,1.60149,39700001.0
2008-07-15 06:25:00,1.60154,1.60154,1.6014,1.60142,26000000.0
2008-07-15 06:26:00,1.6014,1.60155,1.60127,1.60147,42600000.0
2008-07-15 06:27:00,1.6014,1.6015,1.60135,1.6015,25400000.0
2008-07-15 06:28:00,1.60143,1.60147,1.6013,1.60145,44600000.0
2008-07-15 06:29:00,1.60147,1.60147,1.60127,1.60132,36400000.0
2008-07-15 06:30:00,1.60149,1.60161,1.60144,1.60161,44400001.0
2008-07-15 06:31:00,1.60159,1.60174,1.60159,1.60162,38900000.0
2008-07-15 06:32:00,1.6017,1.6018,1.60157,1.6017,37400000.0
2008-07-15 06:33:00,1.6015,1.60172,1.60145,1.60166,28400000.0
2008-07-15 06:34:00,1.60157,1.60178,1.60133,1.60152,37400000.0
2008-07-15 06:35:00,1.60153,1.60182,1.60142,1.60157,40200000.0
2008-07-15 06:36:00,1.60181,1.60193,1.60143,1.60188,52100000.0
2008-07-15 06:37:00,1.60185,1.60193,1.60148,1.60148,51400001.0
2008-07-15 06:38:00,1.6019,1.60202,1.60177,1.60177,28200000.0
2008-07-15 06:39:00,1.60181,1.602,1.6017,1.60174,47900000.0
2008-07-15 06:40:00,1.60164,1.60184,1.60164,1.60169,37800000.0
2008-07-15 06:41:00,1.60145,1.60177,1.6011,1.60177,44900000.0
2008-07-15 06:42:00,1.60152,1.60195,1.60152,1.60175,41400000.0
2008-07-15 06:43:00,1.6017,1.6017,1.60127,1.60149,54500000.0
2008-07-15 06:44:00,1.60154,1.60183,1.60154,1.60159,45200000.0
2008-07-15 06:45:00,1.60188,1.60202,1.60155,1.6016,60600001.0
2008-07-15 06:46:00,1.60162,1.60174,1.6015,1.60153,40700000.0
2008-07-15 06:47:00,1.60168,1.60176,1.60153,1.60158,27000000.0
2008-07-15 06:48:00,1.60152,1.60183,1.60144,1.60158,25000000.0
2008-07-15 06:49:00,1.60168,1.60202,1.60158,1.60158,44600000.0
2008-07-15 06:50:00,1.60182,1.60182,1.60156,1.60176,26800000.0
2008-07-15 06:51:00,1.60175,1.60175,1.60133,1.60136,26600000.0
2008-07-15 06:52:00,1.60143,1.60158,1.60126,1.60158,32200000.0
2008-07-15 06:53:00,1.60155,1.60155,1.60123,1.60143,29000000.0
2008-07-15 06:54:00,1.60139,1.60165,1.60132,1.60133,51900000.0
2008-07-15 06:55:00,1.60155,1.60155,1.60138,1.60155,25800000.0
2008-07-15 06:56:00,1.6014,1.60148,1.60131,1.60133,37800000.0
2008-07-15 06:57:00,1.60127,1.60127,1.60071,1.60106,35600000.0
2008-07-15 06:58:00,1.60064,1.60122,1.60064,1.60122,27000000.0
2008-07-15 06:59:00,1.60093,1.60097,1.60049,1.60049,34100000.0
2008-07-15 07:00:00,1.60092,1.60096,1.60079,1.60079,51500000.0
2008-07-15 07:01:00,1.60079,1.60079,1.60051,1.60056,40000000.0
2008-07-15 07:02:00,1.60051,1.60072,1.60051,1.60065,36000000.0
2008-07-15 07:03:00,1.60091,1.60091,1.60072,1.60079,27200000.0
2008-07-15 07:04:00,1.60118,1.6013,1.60111,1.60127,25800000.0
2008-07-15 07:05:00,1.60122,1.60138,1.601,1.601,52600000.0
2008-07-15 07:06:00,1.60117,1.60138,1.60117,1.60131,90499998.0
2008-07-15 07:07:00,1.60136,1.60148,1.60112,1.60118,29800000.0
2008-07-15 07:08:00,1.6012,1.60133,1.6011,1.6011,51600001.0
2008-07-15 07:09:00,1.60129,1.60129,1.6011,1.6011,37800000.0
2008-07-15 07:10:00,1.60098,1.601,1.60092,1.60092,25600000.0
2008-07-15 07:11:00,1.60089,1.60101,1.60077,1.60077,23000000.0
2008-07-15 07:12:00,1.60087,1.60087,1.60026,1.60035,30400000.0
2008-07-15 07:13:00,1.60062,1.60112,1.60062,1.60098,39300000.0
2008-07-15 07:14:00,1.60092,1.60103,1.60081,1.601,43700000.0
2008-07-15 07:15:00,1.6012,1.60133,1.60092,1.60133,30400000.0
2008-07-15 07:16:00,1.60111,1.60152,1.60111,1.60146,35000000.0
2008-07-15 07:17:00,1.60137,1.60142,1.60105,1.6014,63400000.0
2008-07-15 07:18:00,1.60131,1.60136,1.60124,1.60124,15400000.0
2008-07-15 07:19:00,1.60143,1.60158,1.60131,1.60143,47100000.0
2008-07-15 07:20:00,1.6012,1.6014,1.60105,1.60128,44000000.0
2008-07-15 07:21:00,1.60171,1.60208,1.60171,1.60195,42100000.0
2008-07-15 07:22:00,1.60181,1.60193,1.60166,1.6018,48400000.0
2008-07-15 07:23:00,1.60148,1.6018,1.60148,1.60155,44500000.0
2008-07-15 07:24:00,1.60143,1.60161,1.60138,1.60144,35200000.0
2008-07-15 07:25:00,1.60148,1.60148,1.6012,1.60132,51500000.0
2008-07-15 07:26:00,1.6013,1.60145,1.6012,1.60143,40300001.0
2008-07-15 07:27:00,1.60146,1.60151,1.60107,1.60132,35000000.0
2008-07-15 07:28:00,1.60134,1.60152,1.60106,1.60132,44400001.0
2008-07-15 07:29:00,1.60137,1.60137,1.6012,1.60133,41000000.0
2008-07-15 07:30:00,1.60129,1.60138,1.60075,1.60138,32200000.0
2008-07-15 07:31:00,1.60128,1.60154,1.60128,1.60128,26600000.0
2008-07-15 07:32:00,1.60115,1.6015,1.60103,1.6015,45800000.0
2008-07-15 07:33:00,1.60143,1.60171,1.60131,1.60131,44600000.0
2008-07-15 07:34:00,1.60136,1.6016,1.60128,1.60151,41600000.0
2008-07-15 07:35:00,1.60107,1.60121,1.60103,1.60121,48100000.0
2008-07-15 07:36:00,1.60105,1.60113,1.60081,1.60108,76800000.0
2008-07-15 07:37:00,1.60107,1.60114,1.60093,1.60106,61900001.0
2008-07-15 07:38:00,1.60104,1.60107,1.60097,1.60098,51200001.0
2008-07-15 07:39:00,1.60071,1.60104,1.60071,1.60104,21000000.0
2008-07-15 07:40:00,1.60084,1.60103,1.60075,1.60102,42800001.0
2008-07-15 07:41:00,1.60102,1.60107,1.60084,1.60091,28400000.0
2008-07-15 07:42:00,1.6007,1.60087,1.60048,1.60083,35400000.0
2008-07-15 07:43:00,1.60078,1.60102,1.60067,1.60102,53800001.0
2008-07-15 07:44:00,1.60103,1.60103,1.60085,1.601,33000000.0
2008-07-15 07:45:00,1.60095,1.601,1.60037,1.60088,56700001.0
2008-07-15 07:46:00,1.60083,1.60102,1.60076,1.60102,25600000.0
2008-07-15 07:47:00,1.60086,1.60086,1.60008,1.6002,32800000.0
2008-07-15 07:48:00,1.6,1.60029,1.6,1.60029,25800000.0
2008-07-15 07:49:00,1.60036,1.60036,1.5999,1.5999,46600000.0
2008-07-15 07:50:00,1.60039,1.60044,1.60038,1.60043,36400000.0
2008-07-15 07:51:00,1.60037,1.6005,1.60013,1.6005,33000000.0
2008-07-15 07:52:00,1.6005,1.60067,1.60034,1.60049,30600000.0
2008-07-15 07:53:00,1.60056,1.60074,1.6005,1.60065,40000000.0
2008-07-15 07:54:00,1.60076,1.60087,1.60059,1.60067,23000000.0
2008-07-15 07:55:00,1.60091,1.60112,1.60069,1.60112,50600000.0
2008-07-15 07:56:00,1.60128,1.60138,1.60111,1.60133,63600001.0
2008-07-15 07:57:00,1.60116,1.60133,1.6011,1.60126,42600000.0
2008-07-15 07:58:00,1.60094,1.60116,1.60091,1.60095,62000000.0
2008-07-15 07:59:00,1.60056,1.60103,1.60056,1.60083,37000000.0
2008-07-15 08:00:00,1.60091,1.60097,1.60068,1.60083,42200000.0
2008-07-15 08:01:00,1.60069,1.60074,1.60061,1.60061,30400000.0
2008-07-15 08:02:00,1.60064,1.60064,1.60032,1.60052,46800000.0
2008-07-15 08:03:00,1.6006,1.60071,1.60039,1.60053,49699999.0
2008-07-15 08:04:00,1.6005,1.60054,1.60034,1.60034,27400000.0
2008-07-15 08:05:00,1.60044,1.60054,1.60044,1.60054,29500000.0
2008-07-15 08:06:00,1.60061,1.60086,1.60061,1.60061,56900000.0
2008-07-15 08:07:00,1.60058,1.60076,1.60045,1.60076,36600000.0
2008-07-15 08:08:00,1.60058,1.60058,1.60034,1.60035,40900000.0
2008-07-15 08:09:00,1.60048,1.60055,1.60038,1.60055,27800000.0
2008-07-15 08:10:00,1.60044,1.60044,1.60017,1.60017,40500001.0
2008-07-15 08:11:00,1.60029,1.60033,1.60013,1.60027,37200000.0
2008-07-15 08:12:00,1.60023,1.60023,1.5999,1.59999,39200000.0
2008-07-15 08:13:00,1.59982,1.60035,1.59982,1.60019,39100000.0
2008-07-15 08:14:00,1.60004,1.60004,1.59992,1.59992,34800000.0
2008-07-15 08:15:00,1.60013,1.60013,1.59986,1.6,48300000.0
2008-07-15 08:16:00,1.59998,1.6,1.59961,1.6,33900000.0
2008-07-15 08:17:00,1.6001,1.6001,1.59983,1.59983,32600000.0
2008-07-15 08:18:00,1.59985,1.6,1.59978,1.59978,43000000.0
2008-07-15 08:19:00,1.5997,1.60002,1.5997,1.60002,41800000.0
2008-07-15 08:20:00,1.60012,1.60012,1.59963,1.59974,35200000.0
2008-07-15 08:21:00,1.59955,1.59974,1.59932,1.59932,26000000.0
2008-07-15 08:22:00,1.59944,1.59984,1.59944,1.59978,24800000.0
2008-07-15 08:23:00,1.59964,1.59981,1.59953,1.59962,25600000.0
2008-07-15 08:24:00,1.59972,1.59982,1.59942,1.59966,44600000.0
2008-07-15 08:25:00,1.59963,1.59982,1.59956,1.59956,33000000.0
2008-07-15 08:26:00,1.5998,1.59989,1.59963,1.59985,65900000.0
2008-07-15 08:27:00,1.5999,1.60012,1.5999,1.59995,47000001.0
2008-07-15 08:28:00,1.59996,1.59996,1.59946,1.59971,48200000.0
2008-07-15 08:29:00,1.59972,1.60007,1.59972,1.60007,71900001.0
2008-07-15 08:30:00,1.60023,1.60043,1.6,1.60039,34200000.0
2008-07-15 08:31:00,1.60071,1.60121,1.60071,1.60107,46000000.0
2008-07-15 08:32:00,1.60105,1.60112,1.60059,1.60088,39600000.0
2008-07-15 08:33:00,1.60095,1.601,1.60057,1.60069,29200000.0
2008-07-15 08:34:00,1.60081,1.60081,1.60046,1.60072,30900000.0
2008-07-15 08:35:00,1.60064,1.60074,1.6004,1.60059,55400000.0
2008-07-15 08:36:00,1.60109,1.60121,1.60076,1.60106,42600000.0
2008-07-15 08:37:00,1.60141,1.60146,1.60058,1.6007,35000000.0
2008-07-15 08:38:00,1.60028,1.60035,1.60003,1.60003,42200000.0
2008-07-15 08:39:00,1.60017,1.60017,1.5997,1.6,22200000.0
2008-07-15 08:40:00,1.59992,1.59998,1.59954,1.59954,29200000.0
2008-07-15 08:41:00,1.59972,1.59989,1.59962,1.59982,36300000.0
2008-07-15 08:42:00,1.59986,1.59996,1.59965,1.59978,49600000.0
2008-07-15 08:43:00,1.59986,1.59998,1.59964,1.59964,25800000.0
2008-07-15 08:44:00,1.59987,1.59987,1.59956,1.59977,19200000.0
2008-07-15 08:45:00,1.59955,1.59982,1.59927,1.59927,44900000.0
2008-07-15 08:46:00,1.59953,1.59955,1.59938,1.59947,36400000.0
2008-07-15 08:47:00,1.59939,1.59956,1.59933,1.59934,39800000.0
2008-07-15 08:48:00,1.59948,1.59968,1.59948,1.59966,30000000.0
2008-07-15 08:49:00,1.59942,1.59988,1.59942,1.59988,45200000.0
2008-07-15 08:50:00,1.60021,1.60081,1.60015,1.60081,26800000.0
2008-07-15 08:51:00,1.60096,1.60105,1.60085,1.60096,43100000.0
2008-07-15 08:52:00,1.60102,1.60102,1.60018,1.60018,42200000.0
2008-07-15 08:53:00,1.60041,1.60041,1.60013,1.60016,25600000.0
2008-07-15 08:54:00,1.59987,1.60009,1.5998,1.59989,19800000.0
2008-07-15 08:55:00,1.59999,1.60053,1.59978,1.60023,30200000.0
2008-07-15 08:56:00,1.60035,1.60117,1.60035,1.60052,47600000.0
2008-07-15 08:57:00,1.60056,1.60056,1.6,1.60014,32600000.0
2008-07-15 08:58:00,1.60015,1.60015,1.59973,1.59989,42400000.0
2008-07-15 08:59:00,1.59969,1.5999,1.59955,1.59955,49000001.0
2008-07-15 09:00:00,1.5997,1.59984,1.59953,1.59973,28400000.0
2008-07-15 09:01:00,1.5994,1.5994,1.59887,1.59887,28200000.0
2008-07-15 09:02:00,1.59868,1.59868,1.59837,1.59837,42200000.0
2008-07-15 09:03:00,1.59797,1.59859,1.59797,1.59827,38900000.0
2008-07-15 09:04:00,1.59863,1.59879,1.59848,1.5987,25400000.0
2008-07-15 09:05:00,1.59898,1.59926,1.59898,1.59923,28000000.0
2008-07-15 09:06:00,1.59908,1.59942,1.59908,1.59937,36400000.0
2008-07-15 09:07:00,1.5993,1.59973,1.5993,1.59943,53700000.0
2008-07-15 09:08:00,1.59969,1.60028,1.59969,1.60006,35400000.0
2008-07-15 09:09:00,1.59999,1.6004,1.59983,1.59989,48000000.0
2008-07-15 09:10:00,1.59983,1.60014,1.59964,1.60014,67700000.0
2008-07-15 09:11:00,1.59991,1.60018,1.59963,1.59978,32800000.0
2008-07-15 09:12:00,1.59999,1.60048,1.59999,1.60048,27900000.0
2008-07-15 09:13:00,1.60042,1.60072,1.60042,1.60064,36800000.0
2008-07-15 09:14:00,1.60069,1.60092,1.6005,1.60067,18600000.0
2008-07-15 09:15:00,1.60075,1.60088,1.60014,1.60024,34900000.0
2008-07-15 09:16:00,1.6001,1.60046,1.59997,1.60033,40300001.0
2008-07-15 09:17:00,1.60036,1.60036,1.6,1.60031,49400000.0
2008-07-15 09:18:00,1.60048,1.6008,1.60048,1.60067,20800000.0
2008-07-15 09:19:00,1.60035,1.60035,1.60003,1.60003,25200000.0
2008-07-15 09:20:00,1.60027,1.60042,1.60009,1.6002,27200000.0
2008-07-15 09:21:00,1.60035,1.60056,1.60015,1.60029,30500000.0
2008-07-15 09:22:00,1.60023,1.60062,1.60017,1.60062,26000000.0
2008-07-15 09:23:00,1.60054,1.6007,1.6004,1.60058,50100000.0
2008-07-15 09:24:00,1.60103,1.60121,1.60052,1.60091,30400000.0
2008-07-15 09:25:00,1.60104,1.6012,1.60084,1.60089,47100000.0
2008-07-15 09:26:00,1.60096,1.60127,1.60096,1.6011,56100000.0
2008-07-15 09:27:00,1.6007,1.6007,1.60033,1.6006,21200000.0
2008-07-15 09:28:00,1.6005,1.60076,1.60039,1.60046,38900000.0
2008-07-15 09:29:00,1.6005,1.60104,1.6005,1.60104,27400000.0
2008-07-15 09:30:00,1.60105,1.60105,1.60084,1.60105,46200000.0
2008-07-15 09:31:00,1.60065,1.60114,1.60047,1.60047,27200000.0
2008-07-15 09:32:00,1.60048,1.60106,1.60048,1.60091,29600000.0
2008-07-15 09:33:00,1.60099,1.60111,1.60066,1.60066,36800000.0
2008-07-15 09:34:00,1.60072,1.6008,1.60042,1.6006,35200000.0
2008-07-15 09:35:00,1.60068,1.60068,1.60023,1.60052,43200000.0
2008-07-15 09:36:00,1.60034,1.60034,1.60001,1.60001,31100000.0
2008-07-15 09:37:00,1.59992,1.60015,1.5999,1.60003,42000000.0
2008-07-15 09:38:00,1.59996,1.60002,1.59976,1.59987,49600000.0
2008-07-15 09:39:00,1.59965,1.59965,1.59901,1.59923,31200000.0
2008-07-15 09:40:00,1.59912,1.59968,1.5991,1.59968,22400000.0
2008-07-15 09:41:00,1.59972,1.59982,1.59963,1.5997,55500000.0
2008-07-15 09:42:00,1.59942,1.59975,1.59942,1.59953,59600000.0
2008-07-15 09:43:00,1.5994,1.59949,1.59933,1.59946,49900000.0
2008-07-15 09:44:00,1.5994,1.59962,1.5993,1.5994,55200000.0
2008-07-15 09:45:00,1.59961,1.59961,1.59835,1.59835,23500000.0
2008-07-15 09:46:00,1.5989,1.59925,1.5988,1.59911,36600000.0
2008-07-15 09:47:00,1.59913,1.59943,1.59907,1.59942,37600000.0
2008-07-15 09:48:00,1.59936,1.59939,1.59911,1.59939,54500000.0
2008-07-15 09:49:00,1.59933,1.59953,1.59916,1.59949,23200000.0
2008-07-15 09:50:00,1.59966,1.59991,1.59962,1.59985,44700000.0
2008-07-15 09:51:00,1.59996,1.60054,1.59985,1.60039,47000000.0
2008-07-15 09:52:00,1.6004,1.60065,1.60035,1.60059,39500000.0
2008-07-15 09:53:00,1.60037,1.60058,1.60028,1.60028,42200000.0
2008-07-15 09:54:00,1.60041,1.60077,1.6004,1.60077,30200000.0
2008-07-15 09:55:00,1.60067,1.60083,1.60052,1.60067,39000000.0
2008-07-15 09:56:00,1.60032,1.6004,1.60002,1.60002,35600000.0
2008-07-15 09:57:00,1.59987,1.59987,1.59934,1.59934,52700000.0
2008-07-15 09:58:00,1.59916,1.59927,1.59888,1.59893,55400000.0
2008-07-15 09:59:00,1.59919,1.59958,1.59919,1.59958,40900000.0
2008-07-15 10:00:00,1.59942,1.5998,1.59937,1.5995,46600000.0
2008-07-15 10:01:00,1.59976,1.6,1.59962,1.59986,46900000.0
2008-07-15 10:02:00,1.60008,1.60029,1.59983,1.59983,56500000.0
2008-07-15 10:03:00,1.60008,1.60048,1.60008,1.60035,40400000.0
2008-07-15 10:04:00,1.60059,1.60063,1.59996,1.59997,55000000.0
2008-07-15 10:05:00,1.59996,1.60004,1.59954,1.59977,28000000.0
2008-07-15 10:06:00,1.60007,1.60025,1.59977,1.59977,33400000.0
2008-07-15 10:07:00,1.59969,1.60005,1.59964,1.59999,20400000.0
2008-07-15 10:08:00,1.59973,1.60009,1.59972,1.59993,20800000.0
2008-07-15 10:09:00,1.60028,1.60066,1.60028,1.60066,38100000.0
2008-07-15 10:10:00,1.60056,1.60056,1.59984,1.6002,37200000.0
2008-07-15 10:11:00,1.5999,1.60005,1.59959,1.59987,60700000.0
2008-07-15 10:12:00,1.59995,1.60019,1.59994,1.60009,42700000.0
2008-07-15 10:13:00,1.59995,1.60013,1.59979,1.60013,54400000.0
2008-07-15 10:14:00,1.59997,1.60003,1.59962,1.59979,23000000.0
2008-07-15 10:15:00,1.5999,1.60038,1.5999,1.60038,27000000.0
2008-07-15 10:16:00,1.60085,1.60101,1.60017,1.60099,38400000.0
2008-07-15 10:17:00,1.60107,1.60138,1.60091,1.60118,45200001.0
2008-07-15 10:18:00,1.60122,1.60157,1.60102,1.6013,59500001.0
2008-07-15 10:19:00,1.60105,1.60137,1.60092,1.60098,46400001.0
2008-07-15 10:20:00,1.60113,1.60179,1.60113,1.60179,37000000.0
2008-07-15 10:21:00,1.60151,1.60168,1.60103,1.60103,38400000.0
2008-07-15 10:22:00,1.601,1.60135,1.6006,1.60089,24700000.0
2008-07-15 10:23:00,1.60104,1.60167,1.60097,1.60167,47600000.0
2008-07-15 10:24:00,1.60176,1.60177,1.6015,1.60155,39000000.0
2008-07-15 10:25:00,1.60146,1.60152,1.60136,1.6014,33000000.0
2008-07-15 10:26:00,1.60097,1.60103,1.60057,1.60057,32200000.0
2008-07-15 10:27:00,1.60023,1.60052,1.60018,1.60022,25800000.0
2008-07-15 10:28:00,1.60018,1.60098,1.60016,1.60095,38800000.0
2008-07-15 10:29:00,1.60099,1.60106,1.60063,1.60091,76400000.0
2008-07-15 10:30:00,1.60067,1.6008,1.60006,1.60057,36300000.0
2008-07-15 10:31:00,1.60061,1.60076,1.60019,1.60076,64300000.0
2008-07-15 10:32:00,1.60065,1.60091,1.60034,1.60047,40200000.0
2008-07-15 10:33:00,1.60037,1.60037,1.6002,1.60028,45800000.0
2008-07-15 10:34:00,1.60038,1.60075,1.60027,1.6005,32200000.0
2008-07-15 10:35:00,1.60076,1.60077,1.60036,1.60044,33400000.0
2008-07-15 10:36:00,1.60055,1.60065,1.60004,1.60004,31600000.0
2008-07-15 10:37:00,1.60053,1.60114,1.60053,1.60114,45500000.0
2008-07-15 10:38:00,1.60137,1.60139,1.60051,1.60088,37200000.0
2008-07-15 10:39:00,1.60028,1.60101,1.60028,1.60069,35200000.0
2008-07-15 10:40:00,1.60083,1.60109,1.6007,1.6007,23200000.0
2008-07-15 10:41:00,1.60075,1.60075,1.60032,1.60032,45400000.0
2008-07-15 10:42:00,1.60021,1.6004,1.5998,1.60021,50800000.0
2008-07-15 10:43:00,1.60027,1.60042,1.60008,1.60011,26800000.0
2008-07-15 10:44:00,1.60001,1.60029,1.59991,1.60025,38700000.0
2008-07-15 10:45:00,1.59979,1.60014,1.59969,1.59974,45700000.0
2008-07-15 10:46:00,1.60011,1.60011,1.59965,1.59972,27800000.0
2008-07-15 10:47:00,1.60003,1.60021,1.5999,1.59998,27000000.0
2008-07-15 10:48:00,1.60022,1.60022,1.59982,1.59994,42600000.0
2008-07-15 10:49:00,1.59988,1.59988,1.59949,1.59955,54900001.0
2008-07-15 10:50:00,1.59971,1.59971,1.5992,1.59946,43000000.0
2008-07-15 10:51:00,1.59954,1.59954,1.59941,1.59941,30800000.0
2008-07-15 10:52:00,1.59944,1.59973,1.59944,1.59962,37600000.0
2008-07-15 10:53:00,1.5996,1.5996,1.59914,1.59921,30000000.0
2008-07-15 10:54:00,1.59925,1.59925,1.59863,1.59908,30600000.0
2008-07-15 10:55:00,1.59908,1.59908,1.59859,1.59869,30400000.0
2008-07-15 10:56:00,1.59886,1.59918,1.59874,1.59918,54200001.0
2008-07-15 10:57:00,1.59932,1.59957,1.59908,1.59944,17600000.0
2008-07-15 10:58:00,1.59953,1.59998,1.59953,1.59969,60200000.0
2008-07-15 10:59:00,1.59976,1.59976,1.59878,1.59902,46100000.0
2008-07-15 11:00:00,1.5986,1.59867,1.59785,1.598,27600000.0
2008-07-15 11:01:00,1.59801,1.59848,1.59801,1.59848,34200000.0
2008-07-15 11:02:00,1.59895,1.59909,1.59869,1.59884,26400000.0
2008-07-15 11:03:00,1.59932,1.59942,1.5992,1.59939,58700001.0
2008-07-15 11:04:00,1.59967,1.60111,1.59941,1.60111,30800000.0
2008-07-15 11:05:00,1.60094,1.60112,1.60054,1.60055,47100000.0
2008-07-15 11:06:00,1.60084,1.60114,1.60071,1.60114,38800000.0
2008-07-15 11:07:00,1.60114,1.60114,1.60054,1.60054,43800000.0
2008-07-15 11:08:00,1.60049,1.60049,1.60033,1.60039,23000000.0
2008-07-15 11:09:00,1.60034,1.60049,1.6003,1.60034,28800000.0
2008-07-15 11:10:00,1.60025,1.60044,1.59999,1.60014,44500000.0
2008-07-15 11:11:00,1.60006,1.60014,1.59963,1.60014,42800000.0
2008-07-15 11:12:00,1.60002,1.60066,1.59988,1.60064,43200000.0
2008-07-15 11:13:00,1.60039,1.60045,1.59988,1.59988,58600001.0
2008-07-15 11:14:00,1.60027,1.6007,1.60027,1.6004,46800000.0
2008-07-15 11:15:00,1.60049,1.60072,1.60042,1.60072,51300000.0
2008-07-15 11:16:00,1.60067,1.60067,1.60039,1.60058,46800000.0
2008-07-15 11:17:00,1.60055,1.60146,1.60055,1.60145,31800000.0
2008-07-15 11:18:00,1.60162,1.60297,1.60162,1.60296,50500001.0
2008-07-15 11:19:00,1.60274,1.60327,1.60259,1.60327,35000000.0
2008-07-15 11:20:00,1.60324,1.60328,1.60275,1.60297,29500000.0
2008-07-15 11:21:00,1.6029,1.6029,1.6025,1.6025,37800000.0
2008-07-15 11:22:00,1.60236,1.60236,1.60182,1.60189,32800000.0
2008-07-15 11:23:00,1.60169,1.60268,1.60141,1.60268,27600000.0
2008-07-15 11:24:00,1.60267,1.60267,1.60191,1.60199,35000000.0
2008-07-15 11:25:00,1.60197,1.60205,1.60142,1.60171,42400000.0
2008-07-15 11:26:00,1.60171,1.60219,1.60171,1.60196,39200000.0
2008-07-15 11:27:00,1.60181,1.60224,1.60145,1.60212,34500000.0
2008-07-15 11:28:00,1.60178,1.60192,1.60126,1.60126,39500000.0
2008-07-15 11:29:00,1.6014,1.60188,1.6014,1.60161,34400000.0
2008-07-15 11:30:00,1.60154,1.60154,1.60086,1.60115,20000000.0
2008-07-15 11:31:00,1.60136,1.60262,1.60114,1.60262,35700000.0
2008-07-15 11:32:00,1.6025,1.60271,1.60212,1.60212,47000000.0
2008-07-15 11:33:00,1.60172,1.60172,1.6004,1.6009,51000000.0
2008-07-15 11:34:00,1.60059,1.60062,1.59988,1.60052,39600000.0
2008-07-15 11:35:00,1.60054,1.60072,1.60043,1.60043,33000000.0
2008-07-15 11:36:00,1.60025,1.60025,1.59951,1.5997,51200000.0
2008-07-15 11:37:00,1.59946,1.59979,1.5993,1.59957,51400000.0
2008-07-15 11:38:00,1.5998,1.59984,1.59942,1.59984,56200000.0
2008-07-15 11:39:00,1.59976,1.59976,1.59936,1.59939,67900000.0
2008-07-15 11:40:00,1.59905,1.59905,1.59842,1.59881,46000000.0
2008-07-15 11:41:00,1.59853,1.59869,1.59853,1.59869,30800000.0
2008-07-15 11:42:00,1.59839,1.59852,1.59797,1.59852,31700000.0
2008-07-15 11:43:00,1.59914,1.6001,1.59914,1.59984,27900000.0
2008-07-15 11:44:00,1.59997,1.59998,1.5993,1.5993,37800000.0
2008-07-15 11:45:00,1.5995,1.59952,1.59915,1.59952,65300000.0
2008-07-15 11:46:00,1.59953,1.59953,1.5993,1.59931,22200000.0
2008-07-15 11:47:00,1.59905,1.5993,1.59896,1.59915,42100000.0
2008-07-15 11:48:00,1.59892,1.59892,1.59811,1.59811,27000000.0
2008-07-15 11:49:00,1.5983,1.5983,1.59768,1.59768,31200000.0
2008-07-15 11:50:00,1.59755,1.59767,1.59733,1.59758,42200000.0
2008-07-15 11:51:00,1.59766,1.59776,1.59731,1.59762,41500000.0
2008-07-15 11:52:00,1.59752,1.59773,1.59745,1.59761,58700001.0
2008-07-15 11:53:00,1.59755,1.59795,1.59755,1.59782,50900000.0
2008-07-15 11:54:00,1.59793,1.59794,1.59771,1.59786,37800000.0
2008-07-15 11:55:00,1.59797,1.59808,1.5976,1.59785,49700000.0
2008-07-15 11:56:00,1.59816,1.59863,1.59816,1.59837,36600000.0
2008-07-15 11:57:00,1.59839,1.59842,1.59816,1.59842,23100000.0
2008-07-15 11:58:00,1.59837,1.59859,1.59825,1.59836,30600000.0
2008-07-15 11:59:00,1.59856,1.59864,1.59825,1.59837,28200000.0
2008-07-15 12:00:00,1.59818,1.59835,1.59804,1.59814,23200000.0
2008-07-15 12:01:00,1.59804,1.59811,1.59779,1.5979,38400000.0
2008-07-15 12:02:00,1.59779,1.59821,1.59762,1.5979,26000000.0
2008-07-15 12:03:00,1.5979,1.5982,1.59761,1.59761,35400000.0
2008-07-15 12:04:00,1.59778,1.5979,1.59713,1.5976,43400000.0
2008-07-15 12:05:00,1.59761,1.5979,1.59741,1.5979,34400000.0
2008-07-15 12:06:00,1.59777,1.59813,1.59763,1.59783,54400000.0
2008-07-15 12:07:00,1.5978,1.59802,1.59769,1.59795,78800002.0
2008-07-15 12:08:00,1.59773,1.59795,1.59773,1.59779,25200000.0
2008-07-15 12:09:00,1.59767,1.598,1.59757,1.59788,31400000.0
2008-07-15 12:10:00,1.59874,1.59901,1.59833,1.59901,61900000.0
2008-07-15 12:11:00,1.59911,1.59911,1.59868,1.59891,43300000.0
2008-07-15 12:12:00,1.59894,1.59903,1.59875,1.59885,46200000.0
2008-07-15 12:13:00,1.59897,1.59919,1.59881,1.59919,27900000.0
2008-07-15 12:14:00,1.59943,1.59986,1.59943,1.59955,35200000.0
2008-07-15 12:15:00,1.59935,1.59971,1.59918,1.59968,36900001.0
2008-07-15 12:16:00,1.59945,1.59969,1.59905,1.5994,57000000.0
2008-07-15 12:17:00,1.59954,1.59977,1.59947,1.59952,28000000.0
2008-07-15 12:18:00,1.59936,1.59978,1.59909,1.59974,48400000.0
2008-07-15 12:19:00,1.5997,1.6001,1.5997,1.59992,36400000.0
2008-07-15 12:20:00,1.59961,1.59981,1.59921,1.59936,21200000.0
2008-07-15 12:21:00,1.59934,1.59945,1.5991,1.59922,51600000.0
2008-07-15 12:22:00,1.59947,1.59969,1.5994,1.59961,44800000.0
2008-07-15 12:23:00,1.59944,1.59962,1.59928,1.59954,38400000.0
2008-07-15 12:24:00,1.59932,1.59967,1.59932,1.5996,39600000.0
2008-07-15 12:25:00,1.59963,1.59976,1.59913,1.59913,39700000.0
2008-07-15 12:26:00,1.59902,1.59932,1.5988,1.5993,42200000.0
2008-07-15 12:27:00,1.59925,1.59925,1.59871,1.59893,59200000.0
2008-07-15 12:28:00,1.59914,1.59927,1.59902,1.59908,28000000.0
2008-07-15 12:29:00,1.59908,1.59927,1.59892,1.59926,23400000.0
2008-07-15 12:30:00,1.59894,1.59916,1.59884,1.59916,36400000.0
2008-07-15 12:31:00,1.59906,1.59906,1.59894,1.59897,25800000.0
2008-07-15 12:32:00,1.59912,1.59917,1.59898,1.59902,39000000.0
2008-07-15 12:33:00,1.59915,1.59919,1.599,1.59919,37500000.0
2008-07-15 12:34:00,1.59908,1.59933,1.59895,1.59907,29100000.0
2008-07-15 12:35:00,1.59914,1.59914,1.59893,1.59907,28400000.0
2008-07-15 12:36:00,1.59897,1.5991,1.59872,1.59891,23400000.0
2008-07-15 12:37:00,1.59905,1.59924,1.59899,1.59917,36200000.0
2008-07-15 12:38:00,1.59936,1.5994,1.59924,1.59926,25000000.0
2008-07-15 12:39:00,1.59936,1.59936,1.5991,1.5991,26000000.0
2008-07-15 12:40:00,1.59897,1.59921,1.59824,1.59829,25800000.0
2008-07-15 12:41:00,1.59839,1.59854,1.5981,1.59833,37400000.0
2008-07-15 12:42:00,1.59863,1.59873,1.59831,1.59858,36400000.0
2008-07-15 12:43:00,1.59873,1.59879,1.59824,1.59825,26200000.0
2008-07-15 12:44:00,1.59827,1.59827,1.59769,1.59811,47000000.0
2008-07-15 12:45:00,1.59807,1.59828,1.59778,1.59785,30200000.0
2008-07-15 12:46:00,1.59782,1.59805,1.59775,1.59798,32400000.0
2008-07-15 12:47:00,1.59773,1.59825,1.5977,1.59813,30800000.0
2008-07-15 12:48:00,1.59856,1.59902,1.59856,1.59872,23600000.0
2008-07-15 12:49:00,1.59866,1.59893,1.59844,1.59862,41800000.0
2008-07-15 12:50:00,1.59853,1.59853,1.59803,1.5983,45400000.0
2008-07-15 12:51:00,1.59816,1.59822,1.59791,1.59797,36000000.0
2008-07-15 12:52:00,1.59803,1.59821,1.59793,1.59813,40400000.0
2008-07-15 12:53:00,1.59786,1.59841,1.5977,1.59823,50500000.0
2008-07-15 12:54:00,1.59834,1.59847,1.59798,1.59829,26600000.0
2008-07-15 12:55:00,1.59835,1.59835,1.59773,1.59773,49200000.0
2008-07-15 12:56:00,1.59805,1.59921,1.59805,1.59883,58900000.0
2008-07-15 12:57:00,1.59885,1.59885,1.59842,1.59858,33900000.0
2008-07-15 12:58:00,1.59833,1.59836,1.59777,1.59836,23400000.0
2008-07-15 12:59:00,1.59825,1.59859,1.59825,1.59836,44100000.0
2008-07-15 13:00:00,1.5982,1.59841,1.59786,1.59786,34600000.0
2008-07-15 13:01:00,1.59775,1.59784,1.59747,1.5978,50300000.0
2008-07-15 13:02:00,1.59759,1.59784,1.59756,1.59764,34000000.0
2008-07-15 13:03:00,1.59768,1.59783,1.59756,1.5978,25800000.0
2008-07-15 13:04:00,1.59757,1.59788,1.59748,1.59759,28400000.0
2008-07-15 13:05:00,1.59722,1.59774,1.59713,1.59727,21800000.0
2008-07-15 13:06:00,1.59686,1.59709,1.59657,1.59679,23400000.0
2008-07-15 13:07:00,1.59702,1.59711,1.59669,1.59711,29400000.0
2008-07-15 13:08:00,1.59744,1.59766,1.59732,1.59752,32600000.0
2008-07-15 13:09:00,1.59754,1.59756,1.59727,1.59727,41400000.0
2008-07-15 13:10:00,1.59735,1.5976,1.59735,1.59754,47100000.0
2008-07-15 13:11:00,1.59773,1.59809,1.59759,1.59809,29000000.0
2008-07-15 13:12:00,1.59817,1.59817,1.59779,1.59802,35000000.0
2008-07-15 13:13:00,1.5981,1.59827,1.59798,1.59814,26300000.0
2008-07-15 13:14:00,1.5979,1.59832,1.59788,1.59805,44700000.0
2008-07-15 13:15:00,1.59808,1.59833,1.59808,1.59823,39100000.0
2008-07-15 13:16:00,1.59827,1.59839,1.59813,1.59839,41200000.0
2008-07-15 13:17:00,1.59804,1.59862,1.59804,1.59838,40900000.0
2008-07-15 13:18:00,1.59859,1.59883,1.59851,1.59883,53900000.0
2008-07-15 13:19:00,1.59876,1.59907,1.59864,1.59907,29200000.0
2008-07-15 13:20:00,1.599,1.59927,1.59877,1.59903,32500000.0
2008-07-15 13:21:00,1.5992,1.59946,1.59902,1.59946,27600000.0
2008-07-15 13:22:00,1.59951,1.59971,1.59942,1.59971,28800000.0
2008-07-15 13:23:00,1.59932,1.59978,1.59932,1.59962,37400000.0
2008-07-15 13:24:00,1.59921,1.59921,1.59874,1.59897,35000000.0
2008-07-15 13:25:00,1.59916,1.59975,1.59916,1.59944,32800000.0
2008-07-15 13:26:00,1.59936,1.59956,1.59909,1.59911,23200000.0
2008-07-15 13:27:00,1.5992,1.59965,1.5992,1.59958,51800002.0
2008-07-15 13:28:00,1.59957,1.60001,1.59957,1.59975,41000000.0
2008-07-15 13:29:00,1.60047,1.60066,1.6,1.60041,48000000.0
2008-07-15 13:30:00,1.6005,1.60062,1.59971,1.59979,42700000.0
2008-07-15 13:31:00,1.59976,1.59976,1.59928,1.59968,39600000.0
2008-07-15 13:32:00,1.59973,1.59991,1.59946,1.59958,413500002.0
2008-07-15 13:33:00,1.5995,1.59956,1.5993,1.59948,627300001.0
2008-07-15 13:34:00,1.59958,1.59981,1.59932,1.59941,493300001.0
2008-07-15 13:35:00,1.59955,1.59977,1.59942,1.59977,406200001.0
2008-07-15 13:36:00,1.59975,1.60011,1.59973,1.59981,165400000.0
2008-07-15 13:37:00,1.59963,1.59977,1.59934,1.59969,626700002.0
2008-07-15 13:38:00,1.59953,1.59978,1.59933,1.59978,406500001.0
2008-07-15 13:39:00,1.59989,1.60025,1.59981,1.59994,219100001.0
2008-07-15 13:40:00,1.60006,1.60006,1.59967,1.59968,429800002.0
2008-07-15 13:41:00,1.59968,1.59995,1.59912,1.59995,379999999.0
2008-07-15 13:42:00,1.60001,1.60012,1.5996,1.59996,639200000.0
2008-07-15 13:43:00,1.59995,1.60018,1.59989,1.60004,183800000.0
2008-07-15 13:44:00,1.59995,1.59995,1.59917,1.59957,362000001.0
2008-07-15 13:45:00,1.59928,1.59928,1.59839,1.5984,176800000.0
2008-07-15 13:46:00,1.5984,1.59884,1.5984,1.59844,135000000.0
2008-07-15 13:47:00,1.59844,1.59864,1.59799,1.59826,229200000.0
2008-07-15 13:48:00,1.59825,1.59886,1.59806,1.59886,112800000.0
2008-07-15 13:49:00,1.59874,1.59874,1.59819,1.59819,235100000.0
2008-07-15 13:50:00,1.59774,1.59789,1.59751,1.59751,164200000.0
2008-07-15 13:51:00,1.59738,1.59758,1.59717,1.59717,371100000.0
2008-07-15 13:52:00,1.59707,1.59743,1.59707,1.59738,375100003.0
2008-07-15 13:53:00,1.59734,1.59827,1.59734,1.59791,412200001.0
2008-07-15 13:54:00,1.59773,1.59804,1.59743,1.59745,414600001.0
2008-07-15 13:55:00,1.59738,1.59754,1.59719,1.5974,405000000.0
2008-07-15 13:56:00,1.59727,1.59727,1.59681,1.59681,371400001.0
2008-07-15 13:57:00,1.59679,1.59698,1.59679,1.59689,318700001.0
2008-07-15 13:58:00,1.59683,1.59716,1.59659,1.59677,377300001.0
2008-07-15 13:59:00,1.59654,1.59668,1.5962,1.59636,298700000.0
2008-07-15 14:00:00,1.59639,1.59662,1.59607,1.59646,400800000.0
2008-07-15 14:01:00,1.59658,1.59674,1.59614,1.59628,203400000.0
2008-07-15 14:02:00,1.59644,1.59707,1.59642,1.59697,328700001.0
2008-07-15 14:03:00,1.59758,1.59822,1.59736,1.59814,366800001.0
2008-07-15 14:04:00,1.59821,1.59874,1.59821,1.59874,322900001.0
2008-07-15 14:05:00,1.59864,1.5988,1.59828,1.59837,389500000.0
2008-07-15 14:06:00,1.59821,1.59839,1.598,1.59809,495500000.0
2008-07-15 14:07:00,1.5982,1.59846,1.59799,1.59828,515200002.0
2008-07-15 14:08:00,1.59815,1.59815,1.59796,1.59808,251400000.0
2008-07-15 14:09:00,1.59806,1.59807,1.59763,1.59798,335100001.0
2008-07-15 14:10:00,1.59804,1.59864,1.59804,1.59838,185800000.0
2008-07-15 14:11:00,1.59837,1.5985,1.59822,1.59822,276500000.0
2008-07-15 14:12:00,1.5981,1.59817,1.59781,1.59781,518400001.0
2008-07-15 14:13:00,1.59769,1.59792,1.5974,1.59747,407500000.0
2008-07-15 14:14:00,1.59733,1.59742,1.59692,1.59715,437100000.0
2008-07-15 14:15:00,1.59711,1.59764,1.59711,1.59742,265200000.0
2008-07-15 14:16:00,1.59742,1.5975,1.59713,1.59733,130100000.0
2008-07-15 14:17:00,1.59758,1.59787,1.59733,1.59733,164700000.0
2008-07-15 14:18:00,1.59739,1.5976,1.59727,1.59751,240100001.0
2008-07-15 14:19:00,1.59729,1.5974,1.59693,1.59701,428200000.0
2008-07-15 14:20:00,1.59692,1.59716,1.59675,1.59685,309000000.0
2008-07-15 14:21:00,1.5969,1.5973,1.5969,1.5971,401800001.0
2008-07-15 14:22:00,1.59712,1.59742,1.59699,1.59718,466900002.0
2008-07-15 14:23:00,1.59725,1.59752,1.5972,1.59731,456000000.0
2008-07-15 14:24:00,1.59719,1.59729,1.59671,1.59709,351300001.0
2008-07-15 14:25:00,1.59699,1.59722,1.59659,1.59677,298100000.0
2008-07-15 14:26:00,1.59681,1.59734,1.59666,1.59734,420400001.0
2008-07-15 14:27:00,1.59732,1.59783,1.59708,1.59771,231000001.0
2008-07-15 14:28:00,1.59739,1.59754,1.59683,1.59709,495900001.0
2008-07-15 14:29:00,1.59687,1.59689,1.59606,1.59635,548000003.0
2008-07-15 14:30:00,1.59661,1.59725,1.59583,1.59697,597300003.0
2008-07-15 14:31:00,1.5969,1.59703,1.59602,1.59611,490000001.0
2008-07-15 14:32:00,1.59605,1.59669,1.59571,1.59668,348600002.0
2008-07-15 14:33:00,1.59683,1.59735,1.59665,1.59706,219400000.0
2008-07-15 14:34:00,1.59701,1.5974,1.59697,1.59732,143500000.0
2008-07-15 14:35:00,1.59739,1.59775,1.59723,1.59743,234200001.0
2008-07-15 14:36:00,1.59734,1.59734,1.59682,1.59692,264600000.0
2008-07-15 14:37:00,1.59696,1.59714,1.5965,1.59695,191300000.0
2008-07-15 14:38:00,1.59692,1.59704,1.59673,1.59687,181200002.0
2008-07-15 14:39:00,1.59691,1.59752,1.59656,1.59749,189400001.0
2008-07-15 14:40:00,1.59749,1.59749,1.59622,1.59685,327000001.0
2008-07-15 14:41:00,1.59707,1.59746,1.59691,1.59738,315000001.0
2008-07-15 14:42:00,1.5973,1.59746,1.59662,1.59675,132900001.0
2008-07-15 14:43:00,1.59674,1.59689,1.59641,1.59666,134700000.0
2008-07-15 14:44:00,1.59655,1.59678,1.59637,1.59664,411600000.0
2008-07-15 14:45:00,1.5967,1.59722,1.5967,1.59704,358900001.0
2008-07-15 14:46:00,1.59696,1.59696,1.59633,1.59655,291899999.0
2008-07-15 14:47:00,1.59648,1.59665,1.59629,1.59655,256600000.0
2008-07-15 14:48:00,1.59658,1.59677,1.59627,1.59663,364000000.0
2008-07-15 14:49:00,1.59647,1.59663,1.59623,1.59658,133800001.0
2008-07-15 14:50:00,1.59656,1.5974,1.59655,1.59728,302400000.0
2008-07-15 14:51:00,1.59771,1.59789,1.59746,1.59785,176100001.0
2008-07-15 14:52:00,1.59781,1.59824,1.59774,1.59805,269600000.0
2008-07-15 14:53:00,1.59809,1.59809,1.59764,1.59794,375500000.0
2008-07-15 14:54:00,1.59781,1.59811,1.59763,1.59803,137000000.0
2008-07-15 14:55:00,1.59823,1.59845,1.59807,1.59827,268100000.0
2008-07-15 14:56:00,1.59834,1.59865,1.59812,1.59844,443800000.0
2008-07-15 14:57:00,1.59836,1.59862,1.59817,1.59833,406900001.0
2008-07-15 14:58:00,1.59843,1.59862,1.59815,1.59832,330100001.0
2008-07-15 14:59:00,1.59821,1.59867,1.59778,1.59845,232300001.0
2008-07-15 15:00:00,1.5979,1.59844,1.59601,1.59689,685700001.0
2008-07-15 15:01:00,1.59679,1.59715,1.59647,1.59647,354600002.0
2008-07-15 15:02:00,1.59637,1.59727,1.59615,1.59725,586100001.0
2008-07-15 15:03:00,1.59704,1.59812,1.59704,1.59778,466000000.0
2008-07-15 15:04:00,1.59784,1.59818,1.59781,1.59808,450000002.0
2008-07-15 15:05:00,1.59827,1.59892,1.59812,1.59834,331600000.0
2008-07-15 15:06:00,1.59824,1.59849,1.59784,1.59805,282500001.0
2008-07-15 15:07:00,1.59797,1.59833,1.59786,1.59826,344900001.0
2008-07-15 15:08:00,1.59814,1.59851,1.5972,1.5972,406700002.0
2008-07-15 15:09:00,1.59718,1.59809,1.59718,1.59801,460100001.0
2008-07-15 15:10:00,1.59812,1.59825,1.59793,1.59822,474400000.0
2008-07-15 15:11:00,1.59822,1.59841,1.59804,1.59828,433400001.0
2008-07-15 15:12:00,1.59817,1.59831,1.59796,1.59812,333900000.0
2008-07-15 15:13:00,1.59796,1.59822,1.5978,1.59786,400800000.0
2008-07-15 15:14:00,1.59783,1.59796,1.59749,1.59777,538900002.0
2008-07-15 15:15:00,1.59752,1.59786,1.59752,1.5977,385600001.0
2008-07-15 15:16:00,1.59782,1.59828,1.59741,1.5977,450400001.0
2008-07-15 15:17:00,1.59761,1.5977,1.59695,1.59738,390800001.0
2008-07-15 15:18:00,1.59739,1.5984,1.59739,1.59787,311600001.0
2008-07-15 15:19:00,1.59786,1.59801,1.5976,1.59768,452100001.0
2008-07-15 15:20:00,1.59776,1.59798,1.5975,1.59753,413200000.0
2008-07-15 15:21:00,1.5976,1.59774,1.5971,1.59767,718500000.0
2008-07-15 15:22:00,1.59759,1.59759,1.59675,1.59687,559600005.0
2008-07-15 15:23:00,1.59688,1.59738,1.59685,1.59738,420100000.0
2008-07-15 15:24:00,1.59748,1.59756,1.59705,1.59746,626800001.0
2008-07-15 15:25:00,1.59779,1.59804,1.59766,1.59766,748000002.0
2008-07-15 15:26:00,1.59748,1.59757,1.59727,1.59731,741200002.0
2008-07-15 15:27:00,1.59728,1.59774,1.59708,1.59745,592900001.0
2008-07-15 15:28:00,1.59735,1.59742,1.59644,1.59661,665300002.0
2008-07-15 15:29:00,1.59678,1.59746,1.5967,1.59705,606600002.0
2008-07-15 15:30:00,1.59697,1.59733,1.59697,1.59729,669600002.0
2008-07-15 15:31:00,1.59743,1.59802,1.5974,1.59782,504500002.0
2008-07-15 15:32:00,1.59788,1.59819,1.59777,1.59818,480800001.0
2008-07-15 15:33:00,1.59833,1.59851,1.59799,1.59799,421600000.0
2008-07-15 15:34:00,1.59807,1.59821,1.59764,1.59794,384600001.0
2008-07-15 15:35:00,1.59801,1.59854,1.59789,1.59789,606600000.0
2008-07-15 15:36:00,1.59796,1.59831,1.5974,1.59754,355800000.0
2008-07-15 15:37:00,1.59743,1.59771,1.59699,1.59722,310100000.0
2008-07-15 15:38:00,1.59715,1.59717,1.59658,1.59675,455999999.0
2008-07-15 15:39:00,1.59674,1.59716,1.59674,1.59674,413000000.0
2008-07-15 15:40:00,1.59656,1.59656,1.59613,1.5965,428500002.0
2008-07-15 15:41:00,1.59654,1.59678,1.59623,1.59661,268600000.0
2008-07-15 15:42:00,1.59648,1.59673,1.59634,1.59647,198500001.0
2008-07-15 15:43:00,1.59629,1.59657,1.59604,1.59624,381700002.0
2008-07-15 15:44:00,1.59646,1.59688,1.59634,1.59656,286400000.0
2008-07-15 15:45:00,1.59675,1.59706,1.59657,1.59706,575000000.0
2008-07-15 15:46:00,1.59714,1.5973,1.59691,1.59715,543800001.0
2008-07-15 15:47:00,1.59689,1.597,1.59644,1.59645,302800001.0
2008-07-15 15:48:00,1.59641,1.59673,1.59641,1.59669,220100001.0
2008-07-15 15:49:00,1.59674,1.59711,1.59674,1.59701,343900000.0
2008-07-15 15:50:00,1.59686,1.59698,1.59642,1.59645,480700000.0
2008-07-15 15:51:00,1.59637,1.59662,1.59617,1.59645,508700001.0
2008-07-15 15:52:00,1.59666,1.5967,1.59636,1.59651,419600002.0
2008-07-15 15:53:00,1.59649,1.5968,1.59638,1.59638,336100001.0
2008-07-15 15:54:00,1.59645,1.59669,1.5964,1.59657,348300000.0
2008-07-15 15:55:00,1.59668,1.59707,1.59666,1.59697,395800002.0
2008-07-15 15:56:00,1.59705,1.59719,1.59685,1.59685,372100001.0
2008-07-15 15:57:00,1.5968,1.59688,1.59607,1.59618,414300000.0
2008-07-15 15:58:00,1.59638,1.59723,1.59638,1.59684,429200000.0
2008-07-15 15:59:00,1.5968,1.59728,1.59667,1.59728,504300000.0
2008-07-15 16:00:00,1.59746,1.59829,1.59668,1.59828,366700000.0
2008-07-15 16:01:00,1.5984,1.60051,1.5984,1.60051,469000001.0
2008-07-15 16:02:00,1.60042,1.60073,1.59893,1.59893,530000003.0
2008-07-15 16:03:00,1.59856,1.59859,1.59749,1.59798,454200000.0
2008-07-15 16:04:00,1.59805,1.59862,1.59765,1.59821,385800000.0
2008-07-15 16:05:00,1.59803,1.59837,1.59773,1.59822,407400000.0
2008-07-15 16:06:00,1.59843,1.59893,1.59821,1.59867,173800000.0
2008-07-15 16:07:00,1.59866,1.59892,1.5985,1.59863,230500000.0
2008-07-15 16:08:00,1.59849,1.59869,1.59792,1.59845,209600003.0
2008-07-15 16:09:00,1.59832,1.59832,1.59777,1.59805,375100002.0
2008-07-15 16:10:00,1.59803,1.59824,1.59774,1.59807,416100000.0
2008-07-15 16:11:00,1.59792,1.59838,1.59721,1.59721,571800002.0
2008-07-15 16:12:00,1.59709,1.59801,1.59694,1.59751,409600000.0
2008-07-15 16:13:00,1.59745,1.59794,1.59735,1.59778,528200000.0
2008-07-15 16:14:00,1.59767,1.59772,1.597,1.59717,541800002.0
2008-07-15 16:15:00,1.59718,1.59755,1.59665,1.59696,518100000.0
2008-07-15 16:16:00,1.59699,1.59738,1.59675,1.5971,543800001.0
2008-07-15 16:17:00,1.59696,1.59696,1.59626,1.59644,551100001.0
2008-07-15 16:18:00,1.59643,1.59703,1.59632,1.59685,752100003.0
2008-07-15 16:19:00,1.59704,1.59717,1.59677,1.59688,637800000.0
2008-07-15 16:20:00,1.5966,1.597,1.59659,1.59672,577600000.0
2008-07-15 16:21:00,1.59667,1.59695,1.5965,1.59666,510000000.0
2008-07-15 16:22:00,1.59657,1.59658,1.59596,1.59624,518000001.0
2008-07-15 16:23:00,1.59626,1.59633,1.5954,1.59625,436000000.0
2008-07-15 16:24:00,1.5961,1.59627,1.59592,1.5961,499400000.0
2008-07-15 16:25:00,1.59597,1.5962,1.59562,1.59573,714200000.0
2008-07-15 16:26:00,1.59578,1.59616,1.59567,1.59582,494100001.0
2008-07-15 16:27:00,1.59588,1.59617,1.59549,1.59582,429100001.0
2008-07-15 16:28:00,1.59602,1.59628,1.59582,1.59592,614500002.0
2008-07-15 16:29:00,1.59594,1.59619,1.59579,1.59582,461600000.0
2008-07-15 16:30:00,1.59591,1.59669,1.59577,1.59657,493100000.0
2008-07-15 16:31:00,1.59655,1.59698,1.59652,1.59674,371400000.0
2008-07-15 16:32:00,1.59663,1.59671,1.59617,1.59637,673099999.0
2008-07-15 16:33:00,1.59646,1.59723,1.59646,1.59649,475200002.0
2008-07-15 16:34:00,1.59647,1.5966,1.59635,1.59641,478500000.0
2008-07-15 16:35:00,1.59632,1.59641,1.59587,1.59617,375000000.0
2008-07-15 16:36:00,1.59615,1.59615,1.59544,1.59576,517800001.0
2008-07-15 16:37:00,1.59579,1.59596,1.59539,1.59549,541000001.0
2008-07-15 16:38:00,1.59561,1.59605,1.59561,1.59577,542700001.0
2008-07-15 16:39:00,1.59571,1.59593,1.59549,1.59557,575100001.0
2008-07-15 16:40:00,1.59566,1.59588,1.59556,1.59557,365000000.0
2008-07-15 16:41:00,1.59564,1.59581,1.5954,1.59547,448200003.0
2008-07-15 16:42:00,1.59552,1.59594,1.59514,1.59563,414900001.0
2008-07-15 16:43:00,1.59556,1.59556,1.59495,1.59495,464000000.0
2008-07-15 16:44:00,1.59481,1.59504,1.5947,1.59479,445900001.0
2008-07-15 16:45:00,1.59485,1.59504,1.59473,1.59492,476200001.0
2008-07-15 16:46:00,1.59503,1.59531,1.59471,1.59526,365300001.0
2008-07-15 16:47:00,1.5953,1.59537,1.5949,1.59532,532900002.0
2008-07-15 16:48:00,1.59521,1.59521,1.59439,1.59439,532700001.0
2008-07-15 16:49:00,1.59431,1.59435,1.59394,1.59399,495100003.0
2008-07-15 16:50:00,1.5939,1.59459,1.59379,1.59428,364900000.0
2008-07-15 16:51:00,1.59429,1.59457,1.59407,1.59419,294600000.0
2008-07-15 16:52:00,1.59402,1.59454,1.59337,1.59358,259399999.0
2008-07-15 16:53:00,1.59334,1.59354,1.59243,1.59296,605499999.0
2008-07-15 16:54:00,1.59303,1.59354,1.59271,1.59353,512400003.0
2008-07-15 16:55:00,1.59358,1.59401,1.5933,1.59363,595400002.0
2008-07-15 16:56:00,1.59347,1.59377,1.59321,1.59333,230900000.0
2008-07-15 16:57:00,1.59335,1.59392,1.59335,1.5936,529400001.0
2008-07-15 16:58:00,1.59375,1.59424,1.59364,1.59406,612300003.0
2008-07-15 16:59:00,1.59409,1.59425,1.59369,1.59393,444200000.0
2008-07-15 17:00:00,1.5939,1.59483,1.59384,1.59438,810600002.0
2008-07-15 17:01:00,1.59442,1.5953,1.59435,1.59505,458700002.0
2008-07-15 17:02:00,1.59533,1.59554,1.59445,1.59457,339300000.0
2008-07-15 17:03:00,1.59439,1.59515,1.59368,1.59512,485800001.0
2008-07-15 17:04:00,1.59497,1.59497,1.59369,1.59389,513799999.0
2008-07-15 17:05:00,1.59367,1.59395,1.59312,1.59345,456600000.0
2008-07-15 17:06:00,1.5933,1.59417,1.59304,1.59406,412500001.0
2008-07-15 17:07:00,1.59416,1.59538,1.59398,1.59496,380200000.0
2008-07-15 17:08:00,1.59487,1.59487,1.5939,1.59436,466600001.0
2008-07-15 17:09:00,1.5942,1.59529,1.59416,1.59521,552700002.0
2008-07-15 17:10:00,1.59526,1.59532,1.59466,1.59495,327800000.0
2008-07-15 17:11:00,1.59478,1.59485,1.59418,1.59462,477799999.0
2008-07-15 17:12:00,1.59473,1.59497,1.59423,1.59449,395600001.0
2008-07-15 17:13:00,1.59448,1.59503,1.59438,1.59464,304100001.0
2008-07-15 17:14:00,1.59454,1.59501,1.59454,1.5948,543900002.0
2008-07-15 17:15:00,1.59476,1.59495,1.59431,1.59441,580200001.0
2008-07-15 17:16:00,1.59434,1.59461,1.59367,1.59433,414400001.0
2008-07-15 17:17:00,1.59439,1.59453,1.59401,1.59413,412000000.0
2008-07-15 17:18:00,1.59413,1.59448,1.59405,1.59433,575200001.0
2008-07-15 17:19:00,1.59413,1.59466,1.59406,1.59444,316000000.0
2008-07-15 17:20:00,1.59451,1.59482,1.59403,1.59433,448900000.0
2008-07-15 17:21:00,1.5944,1.5947,1.59406,1.59426,434300000.0
2008-07-15 17:22:00,1.59429,1.59486,1.59407,1.59476,460600002.0
2008-07-15 17:23:00,1.59496,1.59556,1.59485,1.59536,498300001.0
2008-07-15 17:24:00,1.59535,1.59609,1.59521,1.59557,483200003.0
2008-07-15 17:25:00,1.59555,1.59661,1.59522,1.59661,401000001.0
2008-07-15 17:26:00,1.59656,1.59656,1.59514,1.59526,473200001.0
2008-07-15 17:27:00,1.595,1.595,1.59328,1.59354,498000000.0
2008-07-15 17:28:00,1.59348,1.59424,1.59319,1.59353,520600001.0
2008-07-15 17:29:00,1.5936,1.59417,1.59326,1.59408,676800001.0
2008-07-15 17:30:00,1.59434,1.59466,1.59427,1.59455,428400000.0
2008-07-15 17:31:00,1.59452,1.59462,1.59417,1.59434,665800002.0
2008-07-15 17:32:00,1.59428,1.59445,1.59407,1.59436,503800003.0
2008-07-15 17:33:00,1.59419,1.59445,1.59393,1.59421,526100001.0
2008-07-15 17:34:00,1.59408,1.5944,1.59391,1.59429,427100000.0
2008-07-15 17:35:00,1.59421,1.59446,1.5941,1.59436,403900001.0
2008-07-15 17:36:00,1.59434,1.59457,1.59364,1.59408,515400000.0
2008-07-15 17:37:00,1.59413,1.59435,1.59384,1.59393,348000000.0
2008-07-15 17:38:00,1.59394,1.59442,1.59357,1.59358,378000001.0
2008-07-15 17:39:00,1.59343,1.59372,1.59307,1.59354,482500001.0
2008-07-15 17:40:00,1.5936,1.59376,1.59298,1.59308,343200000.0
2008-07-15 17:41:00,1.5929,1.593,1.59262,1.59286,441900001.0
2008-07-15 17:42:00,1.59307,1.59317,1.59273,1.59296,290100000.0
2008-07-15 17:43:00,1.59297,1.5932,1.59284,1.5932,480299999.0
2008-07-15 17:44:00,1.59327,1.59357,1.59321,1.59337,363400000.0
2008-07-15 17:45:00,1.59324,1.59366,1.59324,1.59356,537000002.0
2008-07-15 17:46:00,1.59378,1.59392,1.59359,1.59376,504700003.0
2008-07-15 17:47:00,1.59363,1.59368,1.59341,1.59341,499800003.0
2008-07-15 17:48:00,1.59369,1.59377,1.59345,1.59356,392700000.0
2008-07-15 17:49:00,1.59354,1.59371,1.59339,1.59371,422900003.0
2008-07-15 17:50:00,1.5938,1.59408,1.59359,1.59369,501000002.0
2008-07-15 17:51:00,1.5938,1.59397,1.5933,1.59352,427300000.0
2008-07-15 17:52:00,1.59349,1.59371,1.59314,1.59333,553600001.0
2008-07-15 17:53:00,1.59336,1.59398,1.59336,1.59379,553300001.0
2008-07-15 17:54:00,1.59384,1.59397,1.59356,1.59356,409500000.0
2008-07-15 17:55:00,1.59348,1.59406,1.59315,1.59366,406400001.0
2008-07-15 17:56:00,1.59378,1.59395,1.59347,1.59381,409300000.0
2008-07-15 17:57:00,1.59391,1.59442,1.59324,1.59385,523700000.0
2008-07-15 17:58:00,1.59403,1.59476,1.59401,1.59418,632900000.0
2008-07-15 17:59:00,1.59423,1.59517,1.59423,1.59511,243300000.0
2008-07-15 18:00:00,1.59518,1.59617,1.59484,1.59615,666600000.0
2008-07-15 18:01:00,1.59611,1.59627,1.59565,1.59611,771800001.0
2008-07-15 18:02:00,1.59599,1.59623,1.59581,1.596,556800000.0
2008-07-15 18:03:00,1.59612,1.59696,1.59607,1.5966,365900000.0
2008-07-15 18:04:00,1.59649,1.59649,1.5959,1.5959,541500000.0
2008-07-15 18:05:00,1.59574,1.59584,1.5952,1.59527,516000000.0
2008-07-15 18:06:00,1.59543,1.59556,1.59494,1.59494,345200001.0
2008-07-15 18:07:00,1.59483,1.59505,1.5947,1.59485,422200000.0
2008-07-15 18:08:00,1.59492,1.5953,1.59487,1.59497,493400004.0
2008-07-15 18:09:00,1.59482,1.59482,1.59455,1.59455,431000000.0
2008-07-15 18:10:00,1.5946,1.59496,1.59439,1.59461,546600001.0
2008-07-15 18:11:00,1.59443,1.59469,1.59439,1.59469,304000001.0
2008-07-15 18:12:00,1.59472,1.59475,1.5943,1.5943,444900001.0
2008-07-15 18:13:00,1.59414,1.59443,1.59405,1.59442,324000001.0
2008-07-15 18:14:00,1.59455,1.595,1.59454,1.59456,517400002.0
2008-07-15 18:15:00,1.59464,1.59496,1.59443,1.5949,457999999.0
2008-07-15 18:16:00,1.59486,1.59493,1.59474,1.59477,348899997.0
2008-07-15 18:17:00,1.59468,1.59483,1.59451,1.59457,436200000.0
2008-07-15 18:18:00,1.59455,1.59456,1.59427,1.59444,534600002.0
2008-07-15 18:19:00,1.59441,1.5949,1.59441,1.5946,450399998.0
2008-07-15 18:20:00,1.59467,1.59468,1.59416,1.59416,481500000.0
2008-07-15 18:21:00,1.59405,1.59432,1.59401,1.59403,400800001.0
2008-07-15 18:22:00,1.59413,1.59438,1.59387,1.59435,350600000.0
2008-07-15 18:23:00,1.59426,1.59434,1.59394,1.59411,449900001.0
2008-07-15 18:24:00,1.59407,1.59425,1.59399,1.59409,248500000.0
2008-07-15 18:25:00,1.59358,1.5937,1.59306,1.59319,441600001.0
2008-07-15 18:26:00,1.59321,1.5942,1.59321,1.5941,262100000.0
2008-07-15 18:27:00,1.59421,1.59421,1.59334,1.59341,389800001.0
2008-07-15 18:28:00,1.59316,1.59316,1.59254,1.59254,358300001.0
2008-07-15 18:29:00,1.59231,1.59277,1.59198,1.59242,703200000.0
2008-07-15 18:30:00,1.59247,1.59261,1.59223,1.59259,459600001.0
2008-07-15 18:31:00,1.59244,1.59253,1.59191,1.59209,424500000.0
2008-07-15 18:32:00,1.59204,1.59221,1.59171,1.59174,323700000.0
2008-07-15 18:33:00,1.59156,1.59218,1.59152,1.59206,602400000.0
2008-07-15 18:34:00,1.59182,1.59189,1.59139,1.59139,460200002.0
2008-07-15 18:35:00,1.59137,1.59192,1.59137,1.59192,308200000.0
2008-07-15 18:36:00,1.59217,1.59246,1.59217,1.59219,339300000.0
2008-07-15 18:37:00,1.59228,1.59228,1.592,1.59215,326400000.0
2008-07-15 18:38:00,1.59218,1.59218,1.59195,1.59209,290400000.0
2008-07-15 18:39:00,1.59175,1.59176,1.59153,1.59153,246000000.0
2008-07-15 18:40:00,1.59134,1.59177,1.59131,1.59177,483900000.0
2008-07-15 18:41:00,1.59178,1.59206,1.59165,1.59188,205800000.0
2008-07-15 18:42:00,1.59189,1.59214,1.59165,1.59171,529700002.0
2008-07-15 18:43:00,1.59164,1.59194,1.59154,1.59179,576500000.0
2008-07-15 18:44:00,1.59192,1.59222,1.59177,1.59222,436000002.0
2008-07-15 18:45:00,1.59222,1.59222,1.59193,1.59209,276200000.0
2008-07-15 18:46:00,1.59213,1.59267,1.59213,1.59218,513100002.0
2008-07-15 18:47:00,1.59217,1.59276,1.59217,1.59254,426500001.0
2008-07-15 18:48:00,1.59243,1.59266,1.59224,1.59224,507700001.0
2008-07-15 18:49:00,1.59228,1.5926,1.59224,1.59242,342900001.0
2008-07-15 18:50:00,1.59244,1.59244,1.59175,1.59188,279500000.0
2008-07-15 18:51:00,1.59169,1.59203,1.59156,1.59171,218200000.0
2008-07-15 18:52:00,1.59158,1.59168,1.59102,1.59117,312600000.0
2008-07-15 18:53:00,1.59119,1.59181,1.59119,1.59158,618500002.0
2008-07-15 18:54:00,1.59208,1.59241,1.59207,1.59215,536700001.0
2008-07-15 18:55:00,1.59204,1.59227,1.59188,1.59194,580200000.0
2008-07-15 18:56:00,1.59182,1.59263,1.59182,1.5925,576499999.0
2008-07-15 18:57:00,1.59231,1.59253,1.59222,1.59234,720800001.0
2008-07-15 18:58:00,1.59263,1.59263,1.59235,1.59237,402600002.0
2008-07-15 18:59:00,1.59223,1.59254,1.59193,1.59234,426700000.0
2008-07-15 19:00:00,1.59244,1.59284,1.59244,1.59257,309400000.0
2008-07-15 19:01:00,1.59267,1.59301,1.59256,1.59293,535000004.0
2008-07-15 19:02:00,1.59283,1.59303,1.59245,1.59275,598800002.0
2008-07-15 19:03:00,1.59276,1.59317,1.59264,1.59264,532200002.0
2008-07-15 19:04:00,1.59236,1.59241,1.59193,1.59201,590300003.0
2008-07-15 19:05:00,1.59201,1.59201,1.59174,1.5918,664700000.0
2008-07-15 19:06:00,1.59186,1.59224,1.59184,1.5919,502100002.0
2008-07-15 19:07:00,1.59177,1.59206,1.59165,1.59206,484200001.0
2008-07-15 19:08:00,1.59197,1.59206,1.59166,1.59194,589500003.0
2008-07-15 19:09:00,1.59184,1.59184,1.59135,1.59158,506900001.0
2008-07-15 19:10:00,1.59155,1.59171,1.59145,1.59158,476800001.0
2008-07-15 19:11:00,1.59162,1.59185,1.59144,1.59173,371000000.0
2008-07-15 19:12:00,1.5919,1.59229,1.59174,1.59192,499800001.0
2008-07-15 19:13:00,1.59176,1.59218,1.59172,1.592,806600002.0
2008-07-15 19:14:00,1.592,1.592,1.59138,1.59165,620600000.0
2008-07-15 19:15:00,1.59143,1.5918,1.59134,1.59157,450000002.0
2008-07-15 19:16:00,1.59168,1.59218,1.59168,1.59199,288100000.0
2008-07-15 19:17:00,1.59206,1.59216,1.59161,1.59176,413600000.0
2008-07-15 19:18:00,1.59168,1.59212,1.59168,1.59185,472500000.0
2008-07-15 19:19:00,1.59179,1.59201,1.59151,1.59157,328100001.0
2008-07-15 19:20:00,1.59184,1.5921,1.59175,1.59186,485900000.0
2008-07-15 19:21:00,1.59199,1.59248,1.59199,1.59211,333600001.0
2008-07-15 19:22:00,1.59222,1.59235,1.59211,1.59211,316800001.0
2008-07-15 19:23:00,1.59198,1.59226,1.59181,1.5919,456500000.0
2008-07-15 19:24:00,1.5921,1.59233,1.5921,1.59214,571200004.0
2008-07-15 19:25:00,1.59215,1.59254,1.59215,1.59223,563400000.0
2008-07-15 19:26:00,1.59226,1.5926,1.59211,1.59245,219700000.0
2008-07-15 19:27:00,1.5925,1.59261,1.59225,1.59225,256999999.0
2008-07-15 19:28:00,1.59225,1.59244,1.59221,1.59229,305000000.0
2008-07-15 19:29:00,1.59242,1.59259,1.5921,1.59242,479100001.0
2008-07-15 19:30:00,1.59256,1.59282,1.59254,1.59264,422699998.0
2008-07-15 19:31:00,1.59269,1.59283,1.59227,1.59231,630400001.0
2008-07-15 19:32:00,1.59275,1.593,1.5926,1.5926,398700001.0
2008-07-15 19:33:00,1.59258,1.59258,1.59229,1.5923,315400001.0
2008-07-15 19:34:00,1.59233,1.5924,1.59188,1.59213,583400000.0
2008-07-15 19:35:00,1.59219,1.59219,1.59183,1.59183,456300000.0
2008-07-15 19:36:00,1.59177,1.59198,1.59163,1.59191,226800000.0
2008-07-15 19:37:00,1.59203,1.59221,1.59199,1.592,352000001.0
2008-07-15 19:38:00,1.59192,1.5922,1.5919,1.59198,486000001.0
2008-07-15 19:39:00,1.59201,1.59243,1.59201,1.59243,268200000.0
2008-07-15 19:40:00,1.59261,1.59264,1.59232,1.59238,365600002.0
2008-07-15 19:41:00,1.59227,1.59236,1.5921,1.5922,203400000.0
2008-07-15 19:42:00,1.59221,1.59236,1.59194,1.59194,278500000.0
2008-07-15 19:43:00,1.59205,1.59217,1.592,1.59216,250200000.0
2008-07-15 19:44:00,1.5919,1.5919,1.59168,1.59168,284400000.0
2008-07-15 19:45:00,1.59154,1.59164,1.59152,1.59157,98300001.0
2008-07-15 19:46:00,1.59173,1.592,1.59173,1.5918,216300000.0
2008-07-15 19:47:00,1.59174,1.59176,1.59151,1.59157,414600000.0
2008-07-15 19:48:00,1.59156,1.59181,1.59144,1.59173,228600000.0
2008-07-15 19:49:00,1.59181,1.59194,1.59156,1.59172,535900000.0
2008-07-15 19:50:00,1.59168,1.59187,1.59149,1.59167,476700001.0
2008-07-15 19:51:00,1.59171,1.59182,1.59163,1.59177,383100001.0
2008-07-15 19:52:00,1.59158,1.59169,1.59134,1.59161,489500001.0
2008-07-15 19:53:00,1.59142,1.59172,1.5912,1.59172,676200000.0
2008-07-15 19:54:00,1.59174,1.59174,1.59134,1.59139,308100003.0
2008-07-15 19:55:00,1.59142,1.59149,1.59104,1.59131,408000001.0
2008-07-15 19:56:00,1.59145,1.59177,1.59132,1.59151,495599999.0
2008-07-15 19:57:00,1.59147,1.59165,1.59139,1.59144,248000000.0
2008-07-15 19:58:00,1.59153,1.59192,1.59146,1.59163,522800004.0
2008-07-15 19:59:00,1.59165,1.5917,1.59143,1.59163,417700001.0
2008-07-15 20:00:00,1.59155,1.59166,1.59139,1.59151,469600003.0
2008-07-15 20:01:00,1.59146,1.59167,1.59131,1.59146,656800002.0
2008-07-15 20:02:00,1.59142,1.59181,1.59128,1.59137,498000003.0
2008-07-15 20:03:00,1.59139,1.59168,1.59127,1.59129,701400002.0
2008-07-15 20:04:00,1.59121,1.59137,1.59114,1.5912,378500001.0
2008-07-15 20:05:00,1.59122,1.5914,1.591,1.59126,365000003.0
2008-07-15 20:06:00,1.59124,1.59142,1.59101,1.5911,535500000.0
2008-07-15 20:07:00,1.59104,1.59132,1.59104,1.59127,423400002.0
2008-07-15 20:08:00,1.5915,1.5915,1.59112,1.59141,637400000.0
2008-07-15 20:09:00,1.59165,1.59203,1.59161,1.59199,652600002.0
2008-07-15 20:10:00,1.59207,1.59239,1.59192,1.59212,809400001.0
2008-07-15 20:11:00,1.59211,1.5922,1.5919,1.59193,639000000.0
2008-07-15 20:12:00,1.59176,1.59224,1.59176,1.59203,723300001.0
2008-07-15 20:13:00,1.59187,1.59201,1.59169,1.59169,476700000.0
2008-07-15 20:14:00,1.59166,1.59203,1.59166,1.59203,389000003.0
2008-07-15 20:15:00,1.59197,1.59221,1.59186,1.59199,339000001.0
2008-07-15 20:16:00,1.59207,1.59207,1.59162,1.59171,214500001.0
2008-07-15 20:17:00,1.59192,1.59209,1.59188,1.59199,334300002.0
2008-07-15 20:18:00,1.59187,1.59205,1.59157,1.59183,662400002.0
2008-07-15 20:19:00,1.59185,1.59185,1.59135,1.59183,390800001.0
2008-07-15 20:20:00,1.59187,1.59187,1.59159,1.59168,362800001.0
2008-07-15 20:21:00,1.59171,1.59182,1.5916,1.59174,75100000.0
2008-07-15 20:22:00,1.59177,1.59199,1.59175,1.59192,256500004.0
2008-07-15 20:23:00,1.59173,1.59173,1.59149,1.59151,412100003.0
2008-07-15 20:24:00,1.59158,1.59181,1.59154,1.59168,268500000.0
2008-07-15 20:25:00,1.59169,1.59175,1.59146,1.59152,272900000.0
2008-07-15 20:26:00,1.59146,1.59174,1.59142,1.59149,395400001.0
2008-07-15 20:27:00,1.59153,1.59165,1.59135,1.59153,403000000.0
2008-07-15 20:28:00,1.59155,1.59156,1.59125,1.59127,246300000.0
2008-07-15 20:29:00,1.59142,1.5917,1.59141,1.59154,570100000.0
2008-07-15 20:30:00,1.59164,1.59192,1.59161,1.59171,264000001.0
2008-07-15 20:31:00,1.59159,1.59163,1.59117,1.59117,244600000.0
2008-07-15 20:32:00,1.59133,1.59137,1.59108,1.59135,207400000.0
2008-07-15 20:33:00,1.59132,1.5916,1.59101,1.59135,293200000.0
2008-07-15 20:34:00,1.59168,1.59196,1.59157,1.59159,370100001.0
2008-07-15 20:35:00,1.59141,1.59166,1.59115,1.59161,271500000.0
2008-07-15 20:36:00,1.59148,1.59151,1.5909,1.59151,389400001.0
2008-07-15 20:37:00,1.59155,1.59165,1.59121,1.59123,321500000.0
2008-07-15 20:38:00,1.59149,1.5917,1.59143,1.59152,284200002.0
2008-07-15 20:39:00,1.59163,1.5919,1.59158,1.59178,424800000.0
2008-07-15 20:40:00,1.59166,1.5917,1.59141,1.59163,346000002.0
2008-07-15 20:41:00,1.5917,1.59175,1.59144,1.59154,424000001.0
2008-07-15 20:42:00,1.59149,1.59153,1.59112,1.59125,232400000.0
2008-07-15 20:43:00,1.59121,1.59151,1.59093,1.59118,185300000.0
2008-07-15 20:44:00,1.59129,1.59149,1.59084,1.59109,220000000.0
2008-07-15 20:45:00,1.59104,1.59111,1.5906,1.59111,583500002.0
2008-07-15 20:46:00,1.59132,1.5916,1.59132,1.59145,264900000.0
2008-07-15 20:47:00,1.59166,1.59193,1.59152,1.59166,338100000.0
2008-07-15 20:48:00,1.59174,1.59174,1.59125,1.59135,352700002.0
2008-07-15 20:49:00,1.59125,1.59162,1.59125,1.59158,410700000.0
2008-07-15 20:50:00,1.59151,1.59169,1.59146,1.59155,194300000.0
2008-07-15 20:51:00,1.59167,1.59186,1.59151,1.59173,261100000.0
2008-07-15 20:52:00,1.59165,1.59168,1.59145,1.59153,160600000.0
2008-07-15 20:53:00,1.59165,1.59178,1.59139,1.59161,195300000.0
2008-07-15 20:54:00,1.59172,1.59177,1.59163,1.59165,120000001.0
2008-07-15 20:55:00,1.59157,1.59169,1.5911,1.59115,339900000.0
2008-07-15 20:56:00,1.59109,1.59109,1.59057,1.59066,149300001.0
2008-07-15 20:57:00,1.59073,1.59133,1.59073,1.59129,393000000.0
2008-07-15 20:58:00,1.59128,1.59154,1.59113,1.59146,269100001.0
2008-07-15 20:59:00,1.59142,1.59149,1.59121,1.59134,121200001.0
2008-07-15 21:00:00,1.59112,1.59128,1.59095,1.59113,316900003.0
2008-07-15 21:01:00,1.5911,1.59139,1.59094,1.59099,280100002.0
2008-07-15 21:02:00,1.59105,1.59114,1.59097,1.59097,71800000.0
2008-07-15 21:03:00,1.59094,1.59119,1.59091,1.59112,232900000.0
2008-07-15 21:04:00,1.59105,1.59128,1.59098,1.59112,399500001.0
2008-07-15 21:05:00,1.59135,1.59163,1.5913,1.59163,460700000.0
2008-07-15 21:06:00,1.59152,1.5917,1.59136,1.5914,241700001.0
2008-07-15 21:07:00,1.59117,1.5914,1.59103,1.5914,221300000.0
2008-07-15 21:08:00,1.59151,1.59158,1.59127,1.59156,246000000.0
2008-07-15 21:09:00,1.59144,1.5916,1.59129,1.59129,297600000.0
2008-07-15 21:10:00,1.59125,1.59131,1.59083,1.59106,258800000.0
2008-07-15 21:11:00,1.59105,1.59138,1.59105,1.59131,359600001.0
2008-07-15 21:12:00,1.59133,1.59153,1.59131,1.59134,261900000.0
2008-07-15 21:13:00,1.59133,1.59136,1.59113,1.59118,183000000.0
2008-07-15 21:14:00,1.59124,1.59138,1.59118,1.59134,224000000.0
2008-07-15 21:15:00,1.59133,1.59143,1.59112,1.5913,327000000.0
2008-07-15 21:16:00,1.59127,1.59144,1.59118,1.59138,165700000.0
2008-07-15 21:17:00,1.59138,1.59154,1.59125,1.59143,266500001.0
2008-07-15 21:18:00,1.59141,1.59149,1.59125,1.5914,181300000.0
2008-07-15 21:19:00,1.5916,1.5916,1.59125,1.59132,116300000.0
2008-07-15 21:20:00,1.59135,1.59145,1.59124,1.59127,57400000.0
2008-07-15 21:21:00,1.59136,1.59171,1.59136,1.59155,116700000.0
2008-07-15 21:22:00,1.59159,1.59175,1.59144,1.59163,173000000.0
2008-07-15 21:23:00,1.59163,1.59176,1.59153,1.59175,83600000.0
2008-07-15 21:24:00,1.59162,1.59193,1.59158,1.59165,126700000.0
2008-07-15 21:25:00,1.59165,1.59168,1.59145,1.59145,222000000.0
2008-07-15 21:26:00,1.59148,1.59163,1.59138,1.59138,255199999.0
2008-07-15 21:27:00,1.59143,1.59165,1.59143,1.59162,231100000.0
2008-07-15 21:28:00,1.59166,1.59184,1.59157,1.5917,121400000.0
2008-07-15 21:29:00,1.59148,1.59159,1.59121,1.5913,219700000.0
2008-07-15 21:30:00,1.59133,1.59154,1.59131,1.59147,96600000.0
2008-07-15 21:31:00,1.59129,1.59143,1.59122,1.59133,382000001.0
2008-07-15 21:32:00,1.5911,1.5918,1.5911,1.59171,371300000.0
2008-07-15 21:33:00,1.59214,1.59219,1.59198,1.5921,323200001.0
2008-07-15 21:34:00,1.59193,1.59208,1.59193,1.592,223800001.0
2008-07-15 21:35:00,1.59207,1.59226,1.59191,1.5922,316900001.0
2008-07-15 21:36:00,1.5922,1.59221,1.59194,1.59201,287100000.0
2008-07-15 21:37:00,1.59196,1.59228,1.59192,1.59213,222900000.0
2008-07-15 21:38:00,1.5921,1.5921,1.59183,1.59192,249600001.0
2008-07-15 21:39:00,1.59177,1.59218,1.59177,1.59184,322500000.0
2008-07-15 21:40:00,1.59195,1.59195,1.59174,1.59178,179100001.0
2008-07-15 21:41:00,1.59187,1.59217,1.59187,1.59199,314900002.0
2008-07-15 21:42:00,1.59198,1.59226,1.59198,1.59209,149900000.0
2008-07-15 21:43:00,1.59208,1.59228,1.59204,1.59209,175800000.0
2008-07-15 21:44:00,1.59217,1.59245,1.59217,1.59233,212200002.0
2008-07-15 21:45:00,1.59227,1.59255,1.59218,1.59226,381900005.0
2008-07-15 21:46:00,1.59222,1.59247,1.59217,1.59236,333600001.0
2008-07-15 21:47:00,1.5926,1.59264,1.592,1.59207,232700000.0
2008-07-15 21:48:00,1.59212,1.59238,1.59208,1.59228,446699999.0
2008-07-15 21:49:00,1.59231,1.59259,1.5923,1.59241,313700001.0
2008-07-15 21:50:00,1.59251,1.59308,1.59251,1.5927,372300000.0
2008-07-15 21:51:00,1.59278,1.59291,1.59264,1.5927,542800000.0
2008-07-15 21:52:00,1.5928,1.59285,1.59239,1.59259,337200000.0
2008-07-15 21:53:00,1.59265,1.59274,1.59255,1.59272,68700000.0
2008-07-15 21:54:00,1.59256,1.59284,1.59254,1.59255,440800001.0
2008-07-15 21:55:00,1.59261,1.59295,1.59253,1.59264,156700001.0
2008-07-15 21:56:00,1.59262,1.5929,1.59251,1.59288,197300000.0
2008-07-15 21:57:00,1.59288,1.59289,1.59234,1.59234,248900000.0
2008-07-15 21:58:00,1.59235,1.59275,1.59235,1.59274,168500001.0
2008-07-15 21:59:00,1.59275,1.5929,1.59274,1.59285,244700001.0
2008-07-15 22:00:00,1.59292,1.59311,1.59287,1.59311,81400000.0
2008-07-15 22:01:00,1.59308,1.59327,1.59259,1.59259,152000000.0
2008-07-15 22:02:00,1.59229,1.59252,1.59222,1.59231,150700000.0
2008-07-15 22:03:00,1.59232,1.59242,1.59209,1.59217,124700000.0
2008-07-15 22:04:00,1.59212,1.59249,1.59211,1.59218,205200000.0
2008-07-15 22:05:00,1.59218,1.59221,1.59175,1.59192,243600001.0
2008-07-15 22:06:00,1.59188,1.59199,1.59169,1.59172,116400001.0
2008-07-15 22:07:00,1.59176,1.59176,1.5911,1.59116,158299999.0
2008-07-15 22:08:00,1.59122,1.59134,1.59118,1.59118,167200000.0
2008-07-15 22:09:00,1.59104,1.59133,1.59085,1.59096,264200000.0
2008-07-15 22:10:00,1.591,1.59171,1.591,1.59171,167200000.0
2008-07-15 22:11:00,1.59183,1.59198,1.59164,1.59171,219200000.0
2008-07-15 22:12:00,1.5918,1.59221,1.59179,1.59221,216000001.0
2008-07-15 22:13:00,1.5923,1.59236,1.59212,1.59221,215500000.0
2008-07-15 22:14:00,1.59222,1.59238,1.59201,1.59203,149000000.0
2008-07-15 22:15:00,1.59198,1.59225,1.59198,1.59211,106600000.0
2008-07-15 22:16:00,1.59211,1.59237,1.59211,1.59234,87000000.0
2008-07-15 22:17:00,1.59222,1.59232,1.59211,1.59232,241900004.0
2008-07-15 22:18:00,1.59246,1.59249,1.5919,1.59249,127000000.0
2008-07-15 22:19:00,1.59249,1.59259,1.59224,1.59254,182600000.0
2008-07-15 22:20:00,1.5923,1.59272,1.59225,1.5925,180000001.0
2008-07-15 22:21:00,1.59244,1.59244,1.59199,1.59206,118000000.0
2008-07-15 22:22:00,1.59201,1.59233,1.59201,1.59223,164200000.0
2008-07-15 22:23:00,1.59221,1.59235,1.59203,1.59206,201800001.0
2008-07-15 22:24:00,1.59208,1.59234,1.59194,1.59195,263700000.0
2008-07-15 22:25:00,1.592,1.59238,1.59193,1.59213,224200001.0
2008-07-15 22:26:00,1.59212,1.59226,1.59201,1.59201,259400000.0
2008-07-15 22:27:00,1.59192,1.59206,1.59182,1.59185,163400000.0
2008-07-15 22:28:00,1.59179,1.59205,1.59165,1.59171,61000000.0
2008-07-15 22:29:00,1.59202,1.59213,1.5918,1.59189,203100001.0
2008-07-15 22:30:00,1.5919,1.5923,1.59187,1.59213,218900000.0
2008-07-15 22:31:00,1.59208,1.59233,1.59175,1.59233,235800001.0
2008-07-15 22:32:00,1.59242,1.59256,1.59214,1.5924,150800000.0
2008-07-15 22:33:00,1.59225,1.59227,1.59218,1.59226,120100000.0
2008-07-15 22:34:00,1.59217,1.5925,1.59209,1.59216,236000001.0
2008-07-15 22:35:00,1.59199,1.59205,1.59188,1.59196,165100000.0
2008-07-15 22:36:00,1.59178,1.59195,1.59171,1.59177,143600000.0
2008-07-15 22:37:00,1.59198,1.59228,1.59197,1.59227,231000000.0
2008-07-15 22:38:00,1.59221,1.59243,1.59197,1.5922,281600000.0
2008-07-15 22:39:00,1.59226,1.59241,1.59214,1.59218,256500001.0
2008-07-15 22:40:00,1.59217,1.59236,1.59193,1.59199,268700001.0
2008-07-15 22:41:00,1.59256,1.59285,1.5924,1.59285,232600001.0
2008-07-15 22:42:00,1.59279,1.59279,1.5922,1.59221,166800001.0
2008-07-15 22:43:00,1.59208,1.5922,1.59186,1.59205,222300002.0
2008-07-15 22:44:00,1.59197,1.59206,1.59191,1.59191,159600000.0
2008-07-15 22:45:00,1.59193,1.592,1.59188,1.59196,227600001.0
2008-07-15 22:46:00,1.59198,1.59226,1.59198,1.5921,154400000.0
2008-07-15 22:47:00,1.59201,1.59207,1.59186,1.59186,102400000.0
2008-07-15 22:48:00,1.59187,1.59206,1.59187,1.59206,165400001.0
2008-07-15 22:49:00,1.59215,1.59215,1.59194,1.59202,224700000.0
2008-07-15 22:50:00,1.59223,1.59255,1.59219,1.5922,178400000.0
2008-07-15 22:51:00,1.59226,1.59249,1.59224,1.59247,307200001.0
2008-07-15 22:52:00,1.59248,1.59274,1.59225,1.59243,304400001.0
2008-07-15 22:53:00,1.59257,1.59272,1.5924,1.59263,137800000.0
2008-07-15 22:54:00,1.59263,1.59298,1.59252,1.59298,159100000.0
2008-07-15 22:55:00,1.5929,1.59295,1.59282,1.59286,187100000.0
2008-07-15 22:56:00,1.59313,1.59326,1.59289,1.593,172000001.0
2008-07-15 22:57:00,1.59298,1.59315,1.59294,1.59307,274900000.0
2008-07-15 22:58:00,1.5932,1.59327,1.59276,1.59276,15200000.0
2008-07-15 22:59:00,1.59313,1.59348,1.59313,1.59347,183500000.0
2008-07-15 23:00:00,1.5928,1.59304,1.59207,1.59207,203799999.0
2008-07-15 23:01:00,1.5921,1.59228,1.5921,1.59214,18600000.0
2008-07-15 23:02:00,1.59219,1.59241,1.59219,1.59237,16000000.0
2008-07-15 23:03:00,1.59242,1.59266,1.59231,1.59266,41400000.0
2008-07-15 23:04:00,1.59293,1.59293,1.59237,1.59243,30200000.0
2008-07-15 23:05:00,1.59242,1.59264,1.59242,1.59261,34000000.0
2008-07-15 23:06:00,1.59274,1.59302,1.59269,1.59269,43400000.0
2008-07-15 23:07:00,1.59268,1.59287,1.59238,1.59238,35800000.0
2008-07-15 23:08:00,1.59232,1.59278,1.59229,1.59278,23400000.0
2008-07-15 23:09:00,1.59273,1.59308,1.59236,1.59237,16000000.0
2008-07-15 23:10:00,1.5924,1.5929,1.59239,1.59283,95700002.0
2008-07-15 23:11:00,1.59303,1.59303,1.5927,1.5927,66300001.0
2008-07-15 23:12:00,1.59281,1.59297,1.59265,1.59266,66400000.0
2008-07-15 23:13:00,1.59266,1.59266,1.59243,1.59251,34700000.0
2008-07-15 23:14:00,1.59256,1.59302,1.5925,1.59302,47200000.0
2008-07-15 23:15:00,1.5932,1.59335,1.59301,1.59301,45400001.0
2008-07-15 23:16:00,1.59306,1.5932,1.59302,1.5932,43400000.0
2008-07-15 23:17:00,1.59326,1.59336,1.5931,1.5931,62600000.0
2008-07-15 23:18:00,1.59324,1.5933,1.59298,1.59306,50400000.0
2008-07-15 23:19:00,1.59334,1.59334,1.59299,1.59299,34400000.0
2008-07-15 23:20:00,1.59318,1.59329,1.59294,1.59294,85700001.0
2008-07-15 23:21:00,1.59309,1.59317,1.59301,1.59313,45700000.0
2008-07-15 23:22:00,1.59316,1.59343,1.59291,1.59321,148700000.0
2008-07-15 23:23:00,1.59354,1.59368,1.59287,1.59331,189100000.0
2008-07-15 23:24:00,1.59338,1.59356,1.59312,1.59312,61100000.0
2008-07-15 23:25:00,1.59312,1.59332,1.59312,1.59312,25400000.0
2008-07-15 23:26:00,1.59303,1.59306,1.59292,1.59292,16600000.0
2008-07-15 23:27:00,1.59299,1.59314,1.59292,1.59314,40200000.0
2008-07-15 23:28:00,1.59307,1.59345,1.59307,1.59312,35400000.0
2008-07-15 23:29:00,1.59331,1.59345,1.59291,1.59294,106100000.0
2008-07-15 23:30:00,1.59316,1.59316,1.59272,1.59276,61000000.0
2008-07-15 23:31:00,1.59294,1.59313,1.59294,1.59299,52500000.0
2008-07-15 23:32:00,1.59296,1.59296,1.59276,1.59276,62600000.0
2008-07-15 23:33:00,1.59267,1.5931,1.59267,1.593,140800000.0
2008-07-15 23:34:00,1.59295,1.59346,1.59261,1.593,212400001.0
2008-07-15 23:35:00,1.59299,1.59299,1.59278,1.59278,136300000.0
2008-07-15 23:36:00,1.59282,1.59288,1.59277,1.59281,30600000.0
2008-07-15 23:37:00,1.59283,1.59299,1.59283,1.59299,24600000.0
2008-07-15 23:38:00,1.59295,1.59306,1.59293,1.59306,46500000.0
2008-07-15 23:39:00,1.59292,1.59312,1.59285,1.59293,196400000.0
2008-07-15 23:40:00,1.59291,1.59307,1.59289,1.59297,61500000.0
2008-07-15 23:41:00,1.59303,1.59324,1.59294,1.59295,107700000.0
2008-07-15 23:42:00,1.59284,1.59287,1.59278,1.59278,32200000.0
2008-07-15 23:43:00,1.59293,1.59336,1.59291,1.59328,114000000.0
2008-07-15 23:44:00,1.59316,1.5932,1.59279,1.59292,88400000.0
2008-07-15 23:45:00,1.59312,1.59312,1.59293,1.59297,79300000.0
2008-07-15 23:46:00,1.5929,1.59313,1.59288,1.59309,43400000.0
2008-07-15 23:47:00,1.59309,1.59312,1.5928,1.5928,100300001.0
2008-07-15 23:48:00,1.59327,1.59347,1.59305,1.59315,40500000.0
2008-07-15 23:49:00,1.59285,1.593,1.59267,1.593,108500000.0
2008-07-15 23:50:00,1.59299,1.59318,1.59298,1.5931,34000000.0
2008-07-15 23:51:00,1.5929,1.5929,1.5925,1.59257,54200000.0
2008-07-15 23:52:00,1.59269,1.5932,1.59269,1.5932,160500001.0
2008-07-15 23:53:00,1.59303,1.59341,1.59282,1.59282,98400000.0
2008-07-15 23:54:00,1.59332,1.59337,1.59274,1.59285,212700001.0
2008-07-15 23:55:00,1.59274,1.59279,1.59265,1.59279,121200000.0
2008-07-15 23:56:00,1.59259,1.59276,1.59251,1.59253,160500001.0
2008-07-15 23:57:00,1.59237,1.59272,1.59233,1.59272,99100000.0
2008-07-15 23:58:00,1.59281,1.59304,1.59249,1.59275,124200000.0
2008-07-15 23:59:00,1.59282,1.59298,1.59276,1.59293,47400000.0
2008-07-16 00:00:00,1.59289,1.59296,1.59247,1.59247,157300000.0
2008-07-16 00:01:00,1.59202,1.59301,1.5919,1.59209,262900003.0
2008-07-16 00:02:00,1.59224,1.59254,1.59224,1.59242,138400000.0
2008-07-16 00:03:00,1.59244,1.59248,1.59216,1.59247,237300001.0
2008-07-16 00:04:00,1.5925,1.59271,1.59241,1.59269,161100000.0
2008-07-16 00:05:00,1.59259,1.59261,1.59249,1.59261,17400000.0
2008-07-16 00:06:00,1.59256,1.59273,1.59247,1.59259,83200001.0
2008-07-16 00:07:00,1.5928,1.59303,1.59275,1.59292,89400002.0
2008-07-16 00:08:00,1.59282,1.59295,1.59278,1.59295,51100000.0
2008-07-16 00:09:00,1.59262,1.59304,1.59262,1.59299,101100000.0
2008-07-16 00:10:00,1.59276,1.59307,1.59272,1.59307,35400000.0
2008-07-16 00:11:00,1.59302,1.59359,1.59291,1.59352,26500000.0
2008-07-16 00:12:00,1.59314,1.5934,1.59314,1.59335,27800000.0
2008-07-16 00:13:00,1.59332,1.59387,1.59323,1.59387,53700000.0
2008-07-16 00:14:00,1.59408,1.59408,1.59351,1.59355,43400000.0
2008-07-16 00:15:00,1.59296,1.59315,1.59293,1.59312,28200000.0
2008-07-16 00:16:00,1.59316,1.59325,1.59308,1.59313,23400000.0
2008-07-16 00:17:00,1.59309,1.5934,1.59309,1.59329,70600000.0
2008-07-16 00:18:00,1.5933,1.59332,1.59314,1.59314,85500001.0
2008-07-16 00:19:00,1.59299,1.59299,1.5924,1.59262,117300000.0
2008-07-16 00:20:00,1.59269,1.59269,1.59248,1.59248,69100000.0
2008-07-16 00:21:00,1.59249,1.5927,1.59249,1.59257,36600000.0
2008-07-16 00:22:00,1.59271,1.59271,1.59226,1.59257,23200000.0
2008-07-16 00:23:00,1.59238,1.5924,1.59184,1.59208,51300000.0
2008-07-16 00:24:00,1.59206,1.59222,1.59205,1.59217,86400000.0
2008-07-16 00:25:00,1.592,1.59232,1.59195,1.59201,44500000.0
2008-07-16 00:26:00,1.59208,1.59217,1.59201,1.59201,37500000.0
2008-07-16 00:27:00,1.59206,1.59221,1.59206,1.59221,61500000.0
2008-07-16 00:28:00,1.59251,1.59257,1.59207,1.59207,28000000.0
2008-07-16 00:29:00,1.59191,1.59197,1.59175,1.59196,42300000.0
2008-07-16 00:30:00,1.59183,1.592,1.59182,1.592,58100000.0
2008-07-16 00:31:00,1.59211,1.5922,1.5921,1.5922,32800000.0
2008-07-16 00:32:00,1.59209,1.59217,1.59199,1.59204,111400001.0
2008-07-16 00:33:00,1.59204,1.59214,1.59199,1.59212,117800000.0
2008-07-16 00:34:00,1.59217,1.59254,1.59211,1.59254,36800000.0
2008-07-16 00:35:00,1.59185,1.59186,1.59179,1.5918,52800000.0
2008-07-16 00:36:00,1.59183,1.59204,1.59183,1.59185,85000001.0
2008-07-16 00:37:00,1.59192,1.59194,1.59182,1.59191,95300001.0
2008-07-16 00:38:00,1.59177,1.59186,1.59176,1.59179,50200000.0
2008-07-16 00:39:00,1.59223,1.59238,1.59194,1.59194,34000000.0
2008-07-16 00:40:00,1.5922,1.59262,1.59217,1.59247,35000000.0
2008-07-16 00:41:00,1.59231,1.59231,1.59196,1.59224,33400000.0
2008-07-16 00:42:00,1.59234,1.59234,1.59186,1.59227,89100000.0
2008-07-16 00:43:00,1.59229,1.59232,1.59194,1.59219,40200000.0
2008-07-16 00:44:00,1.59222,1.59223,1.59181,1.59181,51800000.0
2008-07-16 00:45:00,1.59214,1.59224,1.59179,1.59204,43900000.0
2008-07-16 00:46:00,1.59211,1.59221,1.59181,1.59181,46700000.0
2008-07-16 00:47:00,1.59198,1.59218,1.59176,1.59178,51600001.0
2008-07-16 00:48:00,1.59178,1.59178,1.59168,1.59168,25800000.0
2008-07-16 00:49:00,1.59194,1.59194,1.59142,1.59143,30400000.0
2008-07-16 00:50:00,1.59196,1.59206,1.59162,1.59191,104500001.0
2008-07-16 00:51:00,1.59168,1.59204,1.59168,1.59186,43400000.0
2008-07-16 00:52:00,1.59186,1.59191,1.59148,1.59156,94300000.0
2008-07-16 00:53:00,1.59154,1.59163,1.59146,1.59152,48000000.0
2008-07-16 00:54:00,1.59147,1.59153,1.59136,1.59138,52000000.0
2008-07-16 00:55:00,1.59168,1.59171,1.59123,1.59138,47800000.0
2008-07-16 00:56:00,1.59144,1.59157,1.59144,1.59157,81900000.0
2008-07-16 00:57:00,1.59152,1.59153,1.59124,1.5915,75499999.0
2008-07-16 00:58:00,1.59148,1.59153,1.59143,1.5915,79000000.0
2008-07-16 00:59:00,1.59132,1.59164,1.59132,1.59164,142900000.0
2008-07-16 01:00:00,1.59178,1.59178,1.59156,1.59156,52400000.0
2008-07-16 01:01:00,1.59164,1.59168,1.59156,1.59168,63300000.0
2008-07-16 01:02:00,1.59182,1.59196,1.59182,1.59186,34400000.0
2008-07-16 01:03:00,1.59192,1.59199,1.59186,1.59191,62200000.0
2008-07-16 01:04:00,1.59221,1.59225,1.59193,1.59216,29600000.0
2008-07-16 01:05:00,1.59222,1.59248,1.59177,1.59194,37800000.0
2008-07-16 01:06:00,1.59196,1.5924,1.5919,1.5924,35800000.0
2008-07-16 01:07:00,1.5922,1.59223,1.59213,1.59213,64200000.0
2008-07-16 01:08:00,1.59212,1.59231,1.59199,1.59216,79400001.0
2008-07-16 01:09:00,1.59243,1.59243,1.5919,1.59221,116800000.0
2008-07-16 01:10:00,1.59196,1.59233,1.59188,1.59201,78500001.0
2008-07-16 01:11:00,1.5921,1.59231,1.59201,1.59231,139700000.0
2008-07-16 01:12:00,1.59234,1.59242,1.59178,1.59183,183500001.0
2008-07-16 01:13:00,1.59173,1.5919,1.59168,1.59183,148100000.0
2008-07-16 01:14:00,1.59176,1.59195,1.59169,1.59172,47900001.0
2008-07-16 01:15:00,1.59195,1.59234,1.59176,1.59217,83000000.0
2008-07-16 01:16:00,1.59213,1.59213,1.59166,1.59181,22000000.0
2008-07-16 01:17:00,1.59202,1.59215,1.592,1.59203,51200001.0
2008-07-16 01:18:00,1.59187,1.59208,1.59177,1.59177,24600000.0
2008-07-16 01:19:00,1.59187,1.59187,1.59167,1.59171,48400000.0
2008-07-16 01:20:00,1.59152,1.59157,1.59144,1.59154,43600000.0
2008-07-16 01:21:00,1.59155,1.59194,1.59155,1.59194,60900001.0
2008-07-16 01:22:00,1.59208,1.59218,1.59208,1.59211,70800000.0
2008-07-16 01:23:00,1.59221,1.59221,1.59125,1.5922,168100000.0
2008-07-16 01:24:00,1.59179,1.59179,1.59137,1.59174,79700000.0
2008-07-16 01:25:00,1.59183,1.59207,1.5915,1.5915,81000000.0
2008-07-16 01:26:00,1.59155,1.59165,1.59147,1.59156,179800000.0
2008-07-16 01:27:00,1.59191,1.5922,1.59173,1.59217,143900001.0
2008-07-16 01:28:00,1.59217,1.5923,1.592,1.59206,58400000.0
2008-07-16 01:29:00,1.59206,1.5923,1.59198,1.59219,36600000.0
2008-07-16 01:30:00,1.59217,1.59262,1.59217,1.5926,56400000.0
2008-07-16 01:31:00,1.59247,1.59249,1.59235,1.59235,65000000.0
2008-07-16 01:32:00,1.59229,1.59237,1.59219,1.59236,52600000.0
2008-07-16 01:33:00,1.59239,1.59247,1.59214,1.59214,71300000.0
2008-07-16 01:34:00,1.59211,1.59229,1.59195,1.59207,103300000.0
2008-07-16 01:35:00,1.59239,1.59244,1.59221,1.59226,30300000.0
2008-07-16 01:36:00,1.59239,1.59254,1.59239,1.59254,37100000.0
2008-07-16 01:37:00,1.59208,1.59208,1.5919,1.5919,50400001.0
2008-07-16 01:38:00,1.59222,1.59233,1.59205,1.59207,61600000.0
2008-07-16 01:39:00,1.592,1.59226,1.59198,1.59225,44200000.0
2008-07-16 01:40:00,1.59213,1.59238,1.59208,1.59238,34300000.0
2008-07-16 01:41:00,1.59226,1.59239,1.59172,1.59215,48800000.0
2008-07-16 01:42:00,1.5918,1.59231,1.59162,1.59184,224600001.0
2008-07-16 01:43:00,1.59171,1.59208,1.59152,1.59171,252200000.0
2008-07-16 01:44:00,1.59184,1.59192,1.59167,1.5918,211000000.0
2008-07-16 01:45:00,1.59181,1.59196,1.5916,1.59196,186600000.0
2008-07-16 01:46:00,1.59207,1.59214,1.59207,1.59209,44500000.0
2008-07-16 01:47:00,1.59204,1.59204,1.59178,1.59178,77700000.0
2008-07-16 01:48:00,1.59189,1.59214,1.59189,1.59214,51400001.0
2008-07-16 01:49:00,1.59213,1.59228,1.59189,1.59189,145700000.0
2008-07-16 01:50:00,1.59223,1.59223,1.59176,1.5921,173100000.0
2008-07-16 01:51:00,1.592,1.59209,1.592,1.59208,63000000.0
2008-07-16 01:52:00,1.59221,1.59236,1.5919,1.59216,182800000.0
2008-07-16 01:53:00,1.59211,1.59221,1.5917,1.59184,88800000.0
2008-07-16 01:54:00,1.59198,1.5922,1.59191,1.59207,74200000.0
2008-07-16 01:55:00,1.59194,1.59208,1.59194,1.59204,80300001.0
2008-07-16 01:56:00,1.59211,1.59224,1.59207,1.59219,73100000.0
2008-07-16 01:57:00,1.59237,1.59274,1.59217,1.59217,92000001.0
2008-07-16 01:58:00,1.59226,1.59281,1.59226,1.59281,63000000.0
2008-07-16 01:59:00,1.5927,1.59286,1.5927,1.59286,67400001.0
2008-07-16 02:00:00,1.59331,1.59331,1.59316,1.59317,57200000.0
2008-07-16 02:01:00,1.59285,1.59318,1.59269,1.59308,36200000.0
2008-07-16 02:02:00,1.59313,1.59317,1.593,1.59309,38000000.0
2008-07-16 02:03:00,1.59318,1.59318,1.59293,1.59301,37200000.0
2008-07-16 02:04:00,1.59288,1.59318,1.59288,1.59295,54400001.0
2008-07-16 02:05:00,1.59296,1.59322,1.59296,1.59307,48100000.0
2008-07-16 02:06:00,1.59309,1.59325,1.59308,1.59325,56499999.0
2008-07-16 02:07:00,1.59304,1.59331,1.59304,1.59315,30200000.0
2008-07-16 02:08:00,1.59301,1.59317,1.59296,1.59317,23600000.0
2008-07-16 02:09:00,1.59322,1.59322,1.59268,1.59302,47000000.0
2008-07-16 02:10:00,1.593,1.5931,1.59254,1.59299,41600000.0
2008-07-16 02:11:00,1.59263,1.59307,1.59263,1.59287,47300000.0
2008-07-16 02:12:00,1.59258,1.59283,1.59254,1.59279,18200000.0
2008-07-16 02:13:00,1.59282,1.59303,1.59267,1.59284,35200000.0
2008-07-16 02:14:00,1.5929,1.5929,1.59257,1.59265,41000000.0
2008-07-16 02:15:00,1.59261,1.59261,1.59225,1.59245,38000000.0
2008-07-16 02:16:00,1.5924,1.5924,1.59212,1.59221,25500000.0
2008-07-16 02:17:00,1.59235,1.59241,1.59212,1.59237,27400000.0
2008-07-16 02:18:00,1.5924,1.59262,1.5923,1.59243,41600000.0
2008-07-16 02:19:00,1.59256,1.59265,1.59253,1.59262,40500000.0
2008-07-16 02:20:00,1.59262,1.59273,1.59245,1.59273,18200000.0
2008-07-16 02:21:00,1.59258,1.59281,1.59258,1.59273,42800000.0
2008-07-16 02:22:00,1.59259,1.59274,1.59236,1.59264,24200000.0
2008-07-16 02:23:00,1.59273,1.59294,1.59272,1.59292,41200000.0
2008-07-16 02:24:00,1.59272,1.59314,1.59272,1.59306,54100000.0
2008-07-16 02:25:00,1.59325,1.59356,1.59294,1.59327,34800000.0
2008-07-16 02:26:00,1.59322,1.59345,1.59322,1.59331,78500000.0
2008-07-16 02:27:00,1.59318,1.59334,1.59304,1.59313,28200000.0
2008-07-16 02:28:00,1.59312,1.59321,1.59289,1.59289,28400000.0
2008-07-16 02:29:00,1.59289,1.59296,1.5925,1.59283,31200000.0
2008-07-16 02:30:00,1.59257,1.59275,1.59253,1.59275,37200000.0
2008-07-16 02:31:00,1.5928,1.59301,1.59267,1.5928,40000000.0
2008-07-16 02:32:00,1.5929,1.59304,1.59281,1.59304,37200000.0
2008-07-16 02:33:00,1.59299,1.59309,1.59284,1.59286,27400000.0
2008-07-16 02:34:00,1.59294,1.59312,1.5927,1.59302,63100000.0
2008-07-16 02:35:00,1.5931,1.59319,1.59298,1.59303,47200000.0
2008-07-16 02:36:00,1.59261,1.59286,1.59261,1.59286,39000000.0
2008-07-16 02:37:00,1.59303,1.59339,1.59296,1.59339,32800000.0
2008-07-16 02:38:00,1.59343,1.59364,1.59337,1.59341,35200000.0
2008-07-16 02:39:00,1.59348,1.59348,1.59285,1.59346,37800000.0
2008-07-16 02:40:00,1.59339,1.59352,1.59328,1.59334,43600000.0
2008-07-16 02:41:00,1.5934,1.59342,1.59311,1.59339,32700000.0
2008-07-16 02:42:00,1.59345,1.59345,1.59325,1.59343,26000000.0
2008-07-16 02:43:00,1.59346,1.59366,1.59337,1.59349,45400000.0
2008-07-16 02:44:00,1.59344,1.59353,1.59319,1.59344,29600000.0
2008-07-16 02:45:00,1.59368,1.59368,1.5932,1.5932,44200000.0
2008-07-16 02:46:00,1.59317,1.59317,1.59279,1.5931,25600000.0
2008-07-16 02:47:00,1.59317,1.59345,1.59299,1.59339,36000001.0
2008-07-16 02:48:00,1.59354,1.59354,1.59332,1.59332,48800001.0
2008-07-16 02:49:00,1.59328,1.59344,1.59306,1.59335,37600000.0
2008-07-16 02:50:00,1.59353,1.59382,1.59349,1.59382,20400000.0
2008-07-16 02:51:00,1.59348,1.59396,1.59348,1.59386,32800000.0
2008-07-16 02:52:00,1.59359,1.59375,1.59341,1.59375,58100000.0
2008-07-16 02:53:00,1.59367,1.59367,1.59346,1.59361,62500000.0
2008-07-16 02:54:00,1.59356,1.59365,1.59343,1.59357,29000000.0
2008-07-16 02:55:00,1.59325,1.59361,1.59325,1.59351,40000000.0
2008-07-16 02:56:00,1.59363,1.59373,1.59341,1.59373,55199999.0
2008-07-16 02:57:00,1.59327,1.59357,1.59327,1.59354,53300000.0
2008-07-16 02:58:00,1.59343,1.59345,1.59311,1.59311,20800000.0
2008-07-16 02:59:00,1.59295,1.59308,1.59288,1.59302,20600000.0
2008-07-16 03:00:00,1.593,1.593,1.59275,1.59296,38900000.0
2008-07-16 03:01:00,1.59278,1.59307,1.59278,1.59307,35200000.0
2008-07-16 03:02:00,1.59281,1.59305,1.59281,1.59296,27000000.0
2008-07-16 03:03:00,1.59301,1.59304,1.59284,1.59299,52500000.0
2008-07-16 03:04:00,1.59296,1.59317,1.5926,1.5926,33000000.0
2008-07-16 03:05:00,1.59304,1.59304,1.59266,1.59266,37800000.0
2008-07-16 03:06:00,1.59294,1.59311,1.59292,1.59298,45800000.0
2008-07-16 03:07:00,1.59324,1.59324,1.59304,1.59309,45000000.0
2008-07-16 03:08:00,1.59313,1.59313,1.59293,1.59308,40000000.0
2008-07-16 03:09:00,1.5933,1.5933,1.5929,1.59305,21000000.0
2008-07-16 03:10:00,1.5932,1.5932,1.59286,1.59317,40400000.0
2008-07-16 03:11:00,1.5931,1.59328,1.59292,1.59292,31200000.0
2008-07-16 03:12:00,1.59304,1.59314,1.59294,1.59307,31400000.0
2008-07-16 03:13:00,1.59314,1.59314,1.59296,1.59306,40800000.0
2008-07-16 03:14:00,1.59295,1.59331,1.59293,1.59331,40200000.0
2008-07-16 03:15:00,1.59328,1.5934,1.59326,1.5934,71200000.0
2008-07-16 03:16:00,1.59341,1.59341,1.59289,1.59313,28000000.0
2008-07-16 03:17:00,1.5933,1.5933,1.59313,1.59313,13800000.0
2008-07-16 03:18:00,1.59291,1.59335,1.59291,1.59335,42400000.0
2008-07-16 03:19:00,1.59324,1.59344,1.59324,1.59338,26000000.0
2008-07-16 03:20:00,1.59351,1.59363,1.5933,1.59336,35200000.0
2008-07-16 03:21:00,1.5934,1.59362,1.5934,1.5936,40800001.0
2008-07-16 03:22:00,1.59367,1.59367,1.59351,1.59367,37600000.0
2008-07-16 03:23:00,1.5935,1.59357,1.59342,1.59357,26800000.0
2008-07-16 03:24:00,1.59346,1.59359,1.59333,1.59359,33200000.0
2008-07-16 03:25:00,1.59339,1.59356,1.59325,1.59356,27700000.0
2008-07-16 03:26:00,1.59348,1.59373,1.59339,1.59373,30400000.0
2008-07-16 03:27:00,1.59346,1.59367,1.59346,1.59354,33000000.0
2008-07-16 03:28:00,1.59365,1.59374,1.59364,1.59367,28200000.0
2008-07-16 03:29:00,1.59359,1.59359,1.59325,1.59325,32000000.0
2008-07-16 03:30:00,1.59354,1.59386,1.59352,1.59357,25800000.0
2008-07-16 03:31:00,1.5936,1.59377,1.59347,1.59369,62800000.0
2008-07-16 03:32:00,1.59351,1.59363,1.59351,1.5936,39200001.0
2008-07-16 03:33:00,1.59361,1.59364,1.59338,1.59353,31000000.0
2008-07-16 03:34:00,1.59356,1.59369,1.59342,1.59354,37600000.0
2008-07-16 03:35:00,1.59387,1.59387,1.59379,1.5938,25600000.0
2008-07-16 03:36:00,1.59373,1.59388,1.5933,1.59369,47000000.0
2008-07-16 03:37:00,1.59367,1.59387,1.59367,1.5938,24100000.0
2008-07-16 03:38:00,1.59382,1.59398,1.59376,1.59385,51400001.0
2008-07-16 03:39:00,1.59386,1.59386,1.59348,1.59348,42000000.0
2008-07-16 03:40:00,1.59383,1.59384,1.59374,1.59384,25200000.0
2008-07-16 03:41:00,1.59378,1.59415,1.59378,1.59409,48000000.0
2008-07-16 03:42:00,1.59406,1.59421,1.59397,1.59419,42400000.0
2008-07-16 03:43:00,1.59421,1.5943,1.59401,1.5943,33900000.0
2008-07-16 03:44:00,1.59413,1.59428,1.59413,1.59413,39000000.0
2008-07-16 03:45:00,1.59438,1.5944,1.59413,1.59426,28700000.0
2008-07-16 03:46:00,1.5943,1.59437,1.59396,1.59437,31800000.0
2008-07-16 03:47:00,1.59423,1.59446,1.59423,1.59446,23000000.0
2008-07-16 03:48:00,1.59414,1.59437,1.59414,1.59435,22000000.0
2008-07-16 03:49:00,1.5944,1.59447,1.59419,1.5943,29300000.0
2008-07-16 03:50:00,1.59405,1.59423,1.59388,1.59403,39400000.0
2008-07-16 03:51:00,1.59415,1.59415,1.5939,1.59415,40800000.0
2008-07-16 03:52:00,1.59417,1.59439,1.59412,1.59426,27200000.0
2008-07-16 03:53:00,1.59436,1.5944,1.59411,1.59411,47400000.0
2008-07-16 03:54:00,1.59425,1.5943,1.59406,1.59417,31600000.0
2008-07-16 03:55:00,1.594,1.59419,1.594,1.59407,35200000.0
2008-07-16 03:56:00,1.59393,1.59406,1.59386,1.59391,53000001.0
2008-07-16 03:57:00,1.59383,1.59391,1.59344,1.59391,39600000.0
2008-07-16 03:58:00,1.59391,1.59394,1.59371,1.59371,58300001.0
2008-07-16 03:59:00,1.59386,1.59401,1.59374,1.59386,41600000.0
2008-07-16 04:00:00,1.5937,1.59391,1.59353,1.59375,46800000.0
2008-07-16 04:01:00,1.59381,1.59388,1.59346,1.59376,23200000.0
2008-07-16 04:02:00,1.59387,1.59394,1.5938,1.59386,36000000.0
2008-07-16 04:03:00,1.59383,1.59409,1.59368,1.59409,29000000.0
2008-07-16 04:04:00,1.59402,1.59402,1.59371,1.59371,17400000.0
2008-07-16 04:05:00,1.59328,1.59398,1.59328,1.59393,24600000.0
2008-07-16 04:06:00,1.594,1.59412,1.59383,1.5939,34400000.0
2008-07-16 04:07:00,1.594,1.59415,1.59378,1.59399,37200000.0
2008-07-16 04:08:00,1.59378,1.59389,1.5936,1.59383,35000000.0
2008-07-16 04:09:00,1.59357,1.59371,1.59339,1.59353,31700000.0
2008-07-16 04:10:00,1.59326,1.59351,1.59312,1.59335,46800000.0
2008-07-16 04:11:00,1.59322,1.59333,1.59317,1.59333,35000000.0
2008-07-16 04:12:00,1.59329,1.59329,1.59302,1.59317,23400000.0
2008-07-16 04:13:00,1.5932,1.59324,1.59266,1.5931,34200000.0
2008-07-16 04:14:00,1.59291,1.59296,1.59259,1.59275,52000000.0
2008-07-16 04:15:00,1.59276,1.59283,1.59264,1.59264,44600000.0
2008-07-16 04:16:00,1.59259,1.59279,1.59221,1.59278,26800000.0
2008-07-16 04:17:00,1.59282,1.59292,1.59269,1.59292,22800000.0
2008-07-16 04:18:00,1.59249,1.59306,1.59249,1.59287,50800000.0
2008-07-16 04:19:00,1.59284,1.59302,1.59284,1.59302,31000000.0
2008-07-16 04:20:00,1.59279,1.59284,1.59269,1.59274,30200000.0
2008-07-16 04:21:00,1.59291,1.59292,1.59276,1.59284,51100001.0
2008-07-16 04:22:00,1.59279,1.59279,1.59269,1.59273,35200000.0
2008-07-16 04:23:00,1.59282,1.59282,1.59266,1.59267,33000000.0
2008-07-16 04:24:00,1.59234,1.59246,1.59224,1.59229,30000000.0
2008-07-16 04:25:00,1.59181,1.59204,1.59172,1.59172,46600000.0
2008-07-16 04:26:00,1.5918,1.5918,1.59163,1.59179,29100000.0
2008-07-16 04:27:00,1.59169,1.59169,1.59125,1.59125,36600000.0
2008-07-16 04:28:00,1.59122,1.59122,1.59056,1.5909,24600000.0
2008-07-16 04:29:00,1.59105,1.59171,1.59099,1.59171,42800000.0
2008-07-16 04:30:00,1.5917,1.59179,1.59132,1.59151,42000000.0
2008-07-16 04:31:00,1.59095,1.59166,1.59095,1.59148,41600000.0
2008-07-16 04:32:00,1.5916,1.59181,1.5916,1.59165,40000000.0
2008-07-16 04:33:00,1.59183,1.59196,1.59174,1.59184,29700000.0
2008-07-16 04:34:00,1.59173,1.59179,1.59161,1.59172,39500000.0
2008-07-16 04:35:00,1.59159,1.59176,1.59138,1.59158,49600001.0
2008-07-16 04:36:00,1.59167,1.59169,1.59139,1.59142,37000000.0
2008-07-16 04:37:00,1.59202,1.59237,1.59178,1.59237,25600000.0
2008-07-16 04:38:00,1.59242,1.59277,1.59242,1.59277,32800000.0
2008-07-16 04:39:00,1.59254,1.5928,1.59198,1.5928,43800000.0
2008-07-16 04:40:00,1.59271,1.59271,1.59243,1.59243,29600000.0
2008-07-16 04:41:00,1.59243,1.59281,1.59227,1.59281,72500001.0
2008-07-16 04:42:00,1.5927,1.59275,1.59256,1.59266,36600000.0
2008-07-16 04:43:00,1.59254,1.59265,1.59244,1.59264,36300000.0
2008-07-16 04:44:00,1.59261,1.59273,1.59202,1.59247,59900000.0
2008-07-16 04:45:00,1.59247,1.59268,1.59244,1.59268,29000000.0
2008-07-16 04:46:00,1.59269,1.59297,1.59216,1.59216,44000001.0
2008-07-16 04:47:00,1.59263,1.59294,1.59263,1.5928,46200000.0
2008-07-16 04:48:00,1.59281,1.59293,1.59275,1.59288,51000000.0
2008-07-16 04:49:00,1.59304,1.59324,1.59295,1.59304,25700000.0
2008-07-16 04:50:00,1.59292,1.59313,1.59283,1.59285,45500000.0
2008-07-16 04:51:00,1.59278,1.59294,1.59272,1.59289,45900000.0
2008-07-16 04:52:00,1.59263,1.59273,1.59243,1.5927,46800000.0
2008-07-16 04:53:00,1.59274,1.59282,1.59265,1.59271,39100000.0
2008-07-16 04:54:00,1.59296,1.59299,1.59285,1.59291,44000000.0
2008-07-16 04:55:00,1.59306,1.59306,1.59275,1.59287,36200000.0
2008-07-16 04:56:00,1.59296,1.59331,1.59296,1.59318,27400000.0
2008-07-16 04:57:00,1.59292,1.59299,1.59252,1.59252,23200000.0
2008-07-16 04:58:00,1.59252,1.59282,1.59236,1.59282,40900000.0
2008-07-16 04:59:00,1.59254,1.59286,1.59254,1.59265,38700000.0
2008-07-16 05:00:00,1.59264,1.59274,1.59253,1.59271,44000000.0
2008-07-16 05:01:00,1.59256,1.59275,1.59256,1.59275,18800000.0
2008-07-16 05:02:00,1.59258,1.593,1.59258,1.59281,47700000.0
2008-07-16 05:03:00,1.59269,1.59297,1.59269,1.59297,30400000.0
2008-07-16 05:04:00,1.59269,1.59289,1.59269,1.59283,24800000.0
2008-07-16 05:05:00,1.5926,1.59283,1.5926,1.59271,20800000.0
2008-07-16 05:06:00,1.59255,1.59255,1.59231,1.59243,36300000.0
2008-07-16 05:07:00,1.59218,1.59221,1.59192,1.59219,41200000.0
2008-07-16 05:08:00,1.59219,1.59242,1.59219,1.59233,28400000.0
2008-07-16 05:09:00,1.59236,1.59262,1.59226,1.59226,28400000.0
2008-07-16 05:10:00,1.59241,1.59266,1.59228,1.5925,30200000.0
2008-07-16 05:11:00,1.59262,1.59308,1.59257,1.5927,41800001.0
2008-07-16 05:12:00,1.59276,1.59311,1.59276,1.59301,44800000.0
2008-07-16 05:13:00,1.59295,1.59323,1.59295,1.59295,36300000.0
2008-07-16 05:14:00,1.59306,1.59307,1.59293,1.59307,38000000.0
2008-07-16 05:15:00,1.59303,1.59306,1.59288,1.5929,23000000.0
2008-07-16 05:16:00,1.59289,1.59305,1.59289,1.593,26000000.0
2008-07-16 05:17:00,1.59283,1.59333,1.59282,1.59322,25400000.0
2008-07-16 05:18:00,1.59331,1.59334,1.59313,1.59313,23000000.0
2008-07-16 05:19:00,1.59286,1.59324,1.59286,1.59324,40200000.0
2008-07-16 05:20:00,1.5933,1.59347,1.59321,1.59336,23200000.0
2008-07-16 05:21:00,1.59325,1.59325,1.59307,1.59307,26600000.0
2008-07-16 05:22:00,1.59323,1.59325,1.59302,1.5932,32800000.0
2008-07-16 05:23:00,1.59289,1.59369,1.59289,1.59341,35600000.0
2008-07-16 05:24:00,1.59316,1.59339,1.59316,1.59339,43800000.0
2008-07-16 05:25:00,1.59346,1.59356,1.59322,1.5934,58400000.0
2008-07-16 05:26:00,1.59346,1.59373,1.59344,1.59357,45000000.0
2008-07-16 05:27:00,1.59355,1.59355,1.5933,1.5933,39400001.0
2008-07-16 05:28:00,1.59349,1.59349,1.59279,1.59279,33000000.0
2008-07-16 05:29:00,1.59327,1.59344,1.59325,1.59344,43400000.0
2008-07-16 05:30:00,1.59341,1.59348,1.59324,1.59337,37600000.0
2008-07-16 05:31:00,1.59331,1.59349,1.59319,1.59322,45000001.0
2008-07-16 05:32:00,1.59332,1.59344,1.593,1.593,56600001.0
2008-07-16 05:33:00,1.5936,1.5936,1.59329,1.59329,38000000.0
2008-07-16 05:34:00,1.59363,1.59366,1.59339,1.59344,31400000.0
2008-07-16 05:35:00,1.59351,1.5937,1.59343,1.59363,32400000.0
2008-07-16 05:36:00,1.59337,1.59357,1.59337,1.59337,41300000.0
2008-07-16 05:37:00,1.59342,1.59352,1.59327,1.59342,44600000.0
2008-07-16 05:38:00,1.59342,1.59357,1.59317,1.59327,33400000.0
2008-07-16 05:39:00,1.59329,1.59357,1.59315,1.59347,31800000.0
2008-07-16 05:40:00,1.5935,1.59365,1.59345,1.59345,37600000.0
2008-07-16 05:41:00,1.59352,1.5936,1.59319,1.59357,58300001.0
2008-07-16 05:42:00,1.59339,1.59366,1.59337,1.59353,35000000.0
2008-07-16 05:43:00,1.59315,1.59361,1.59315,1.59354,28400000.0
2008-07-16 05:44:00,1.59373,1.59388,1.5936,1.59388,37800000.0
2008-07-16 05:45:00,1.59372,1.59402,1.59372,1.59372,34200000.0
2008-07-16 05:46:00,1.59377,1.59382,1.59372,1.59372,23600000.0
2008-07-16 05:47:00,1.59374,1.59383,1.59361,1.59369,44800000.0
2008-07-16 05:48:00,1.59356,1.59378,1.59347,1.59347,21000000.0
2008-07-16 05:49:00,1.5935,1.5935,1.59325,1.59334,42600000.0
2008-07-16 05:50:00,1.59343,1.59349,1.59303,1.5933,24400000.0
2008-07-16 05:51:00,1.59335,1.59346,1.59303,1.59303,30800000.0
2008-07-16 05:52:00,1.59323,1.59337,1.5931,1.5931,30400000.0
2008-07-16 05:53:00,1.59283,1.59331,1.59283,1.59291,37600000.0
2008-07-16 05:54:00,1.59263,1.59276,1.59237,1.59276,35200001.0
2008-07-16 05:55:00,1.59274,1.59299,1.59271,1.59296,33500000.0
2008-07-16 05:56:00,1.59292,1.59292,1.59264,1.59264,30000000.0
2008-07-16 05:57:00,1.59264,1.59289,1.59264,1.5928,61200001.0
2008-07-16 05:58:00,1.59289,1.59302,1.59272,1.59282,51900000.0
2008-07-16 05:59:00,1.59294,1.59299,1.59277,1.59288,39400000.0
2008-07-16 06:00:00,1.59258,1.59277,1.59244,1.59265,30200000.0
2008-07-16 06:01:00,1.59266,1.59309,1.59266,1.59309,40000000.0
2008-07-16 06:02:00,1.59301,1.59307,1.59267,1.59307,30400000.0
2008-07-16 06:03:00,1.59291,1.59304,1.59284,1.59284,34600000.0
2008-07-16 06:04:00,1.59278,1.59312,1.59278,1.59312,52500000.0
2008-07-16 06:05:00,1.59296,1.59301,1.59271,1.59276,47400000.0
2008-07-16 06:06:00,1.59277,1.59299,1.59277,1.59292,24600000.0
2008-07-16 06:07:00,1.59302,1.59313,1.59283,1.59291,20400000.0
2008-07-16 06:08:00,1.59305,1.59308,1.59287,1.593,33200000.0
2008-07-16 06:09:00,1.59291,1.59295,1.5928,1.59282,43300000.0
2008-07-16 06:10:00,1.59294,1.59294,1.59281,1.59289,33600000.0
2008-07-16 06:11:00,1.59287,1.59323,1.59287,1.59291,52200000.0
2008-07-16 06:12:00,1.59294,1.59307,1.5928,1.59287,27000000.0
2008-07-16 06:13:00,1.59287,1.59321,1.59281,1.59315,30800000.0
2008-07-16 06:14:00,1.59322,1.59322,1.5927,1.59299,36200000.0
2008-07-16 06:15:00,1.59291,1.59309,1.59284,1.59294,38000000.0
2008-07-16 06:16:00,1.59309,1.59314,1.59295,1.59305,32000000.0
2008-07-16 06:17:00,1.59272,1.59307,1.59272,1.59293,25600000.0
2008-07-16 06:18:00,1.59274,1.59291,1.59267,1.59279,50000000.0
2008-07-16 06:19:00,1.59259,1.59271,1.59249,1.5925,23200000.0
2008-07-16 06:20:00,1.5926,1.5926,1.59236,1.59236,44900000.0
2008-07-16 06:21:00,1.59251,1.59265,1.59251,1.59265,25800000.0
2008-07-16 06:22:00,1.59256,1.59256,1.59241,1.59248,20600000.0
2008-07-16 06:23:00,1.59244,1.59262,1.59219,1.59262,24200000.0
2008-07-16 06:24:00,1.59252,1.59252,1.59198,1.59225,44800000.0
2008-07-16 06:25:00,1.59225,1.59227,1.59217,1.59222,31000000.0
2008-07-16 06:26:00,1.59219,1.59225,1.59204,1.59209,42400001.0
2008-07-16 06:27:00,1.59194,1.59206,1.5919,1.59206,46800000.0
2008-07-16 06:28:00,1.59205,1.5921,1.59187,1.59199,33200000.0
2008-07-16 06:29:00,1.5919,1.59194,1.59181,1.59182,23000000.0
2008-07-16 06:30:00,1.59194,1.59195,1.59179,1.59192,32000000.0
2008-07-16 06:31:00,1.59183,1.59189,1.59175,1.59175,34200000.0
2008-07-16 06:32:00,1.59177,1.59182,1.59161,1.59173,31800000.0
2008-07-16 06:33:00,1.59145,1.59166,1.59136,1.59155,45600001.0
2008-07-16 06:34:00,1.59149,1.5918,1.59124,1.59165,61600000.0
2008-07-16 06:35:00,1.59159,1.59189,1.59148,1.59162,47400000.0
2008-07-16 06:36:00,1.59178,1.5918,1.59134,1.59157,47300000.0
2008-07-16 06:37:00,1.59168,1.5919,1.59132,1.59132,53800001.0
2008-07-16 06:38:00,1.59174,1.59181,1.59149,1.59149,27000000.0
2008-07-16 06:39:00,1.5915,1.59167,1.59144,1.5915,37800000.0
2008-07-16 06:40:00,1.59146,1.59171,1.59146,1.59147,16200000.0
2008-07-16 06:41:00,1.59147,1.59173,1.59116,1.59173,51800000.0
2008-07-16 06:42:00,1.59114,1.59161,1.59114,1.59161,61700000.0
2008-07-16 06:43:00,1.59171,1.59174,1.59133,1.59151,43900000.0
2008-07-16 06:44:00,1.59161,1.59176,1.59155,1.5916,46400000.0
2008-07-16 06:45:00,1.59156,1.5918,1.59153,1.59162,28600000.0
2008-07-16 06:46:00,1.59172,1.59184,1.59165,1.59168,71200001.0
2008-07-16 06:47:00,1.59191,1.59195,1.59177,1.59186,30200000.0
2008-07-16 06:48:00,1.59183,1.59206,1.59163,1.59186,30600000.0
2008-07-16 06:49:00,1.59203,1.59213,1.59187,1.59192,41300000.0
2008-07-16 06:50:00,1.5916,1.59189,1.5914,1.59152,31800000.0
2008-07-16 06:51:00,1.59159,1.59159,1.59141,1.59149,43700000.0
2008-07-16 06:52:00,1.59151,1.59172,1.59132,1.59172,23300000.0
2008-07-16 06:53:00,1.59164,1.59164,1.59142,1.59159,37800000.0
2008-07-16 06:54:00,1.59151,1.59176,1.59141,1.59141,44300000.0
2008-07-16 06:55:00,1.59163,1.59171,1.59155,1.59155,15400000.0
2008-07-16 06:56:00,1.59142,1.59155,1.59133,1.59145,89000000.0
2008-07-16 06:57:00,1.59166,1.59174,1.59118,1.59152,38200000.0
2008-07-16 06:58:00,1.59107,1.59164,1.59107,1.59159,23400000.0
2008-07-16 06:59:00,1.59133,1.59133,1.59084,1.59084,29400000.0
2008-07-16 07:00:00,1.59114,1.59121,1.59093,1.59093,58600000.0
2008-07-16 07:01:00,1.59097,1.59108,1.59086,1.59097,42100000.0
2008-07-16 07:02:00,1.59103,1.59123,1.59103,1.59111,57300000.0
2008-07-16 07:03:00,1.59128,1.59135,1.59112,1.59129,27800000.0
2008-07-16 07:04:00,1.59147,1.59161,1.59131,1.5915,25600000.0
2008-07-16 07:05:00,1.59136,1.59136,1.59061,1.59061,28600000.0
2008-07-16 07:06:00,1.59068,1.59094,1.59068,1.59094,48200000.0
2008-07-16 07:07:00,1.59108,1.59127,1.59094,1.59097,42500000.0
2008-07-16 07:08:00,1.59075,1.59094,1.59065,1.59065,42200001.0
2008-07-16 07:09:00,1.59063,1.59063,1.5904,1.59042,48600000.0
2008-07-16 07:10:00,1.59055,1.59072,1.59042,1.59042,27000000.0
2008-07-16 07:11:00,1.59046,1.59055,1.59025,1.59028,31000000.0
2008-07-16 07:12:00,1.59041,1.59055,1.59017,1.59031,59700001.0
2008-07-16 07:13:00,1.59054,1.59093,1.59054,1.59093,32600000.0
2008-07-16 07:14:00,1.5909,1.59108,1.59077,1.59095,43400000.0
2008-07-16 07:15:00,1.59108,1.5913,1.59092,1.5913,38300000.0
2008-07-16 07:16:00,1.59072,1.59139,1.59072,1.59139,40200000.0
2008-07-16 07:17:00,1.59146,1.59146,1.59098,1.59134,32800000.0
2008-07-16 07:18:00,1.59127,1.5913,1.591,1.59114,32600000.0
2008-07-16 07:19:00,1.59141,1.59153,1.59132,1.59153,40400000.0
2008-07-16 07:20:00,1.59105,1.59124,1.59089,1.59098,73400000.0
2008-07-16 07:21:00,1.59104,1.59111,1.59082,1.59093,37600000.0
2008-07-16 07:22:00,1.59051,1.59115,1.59051,1.59105,47900000.0
2008-07-16 07:23:00,1.5911,1.59121,1.59079,1.5909,85500002.0
2008-07-16 07:24:00,1.59084,1.591,1.5908,1.5908,38100000.0
2008-07-16 07:25:00,1.59086,1.59091,1.59051,1.59051,41200000.0
2008-07-16 07:26:00,1.59046,1.59081,1.59046,1.59081,26600000.0
2008-07-16 07:27:00,1.59077,1.59077,1.59017,1.59056,35000000.0
2008-07-16 07:28:00,1.59056,1.59086,1.59023,1.59086,35600000.0
2008-07-16 07:29:00,1.59104,1.59104,1.59066,1.59096,24200000.0
2008-07-16 07:30:00,1.59124,1.59173,1.59122,1.59172,63699999.0
2008-07-16 07:31:00,1.59133,1.59133,1.59096,1.59113,28600000.0
2008-07-16 07:32:00,1.59107,1.59155,1.59107,1.59147,106900000.0
2008-07-16 07:33:00,1.59121,1.59121,1.59052,1.59052,33000000.0
2008-07-16 07:34:00,1.59069,1.59094,1.59066,1.59093,39600000.0
2008-07-16 07:35:00,1.59068,1.59123,1.59068,1.59123,34200000.0
2008-07-16 07:36:00,1.59159,1.59182,1.59138,1.59165,42200000.0
2008-07-16 07:37:00,1.59162,1.59215,1.59162,1.59212,41100000.0
2008-07-16 07:38:00,1.59208,1.59217,1.59197,1.59209,27000000.0
2008-07-16 07:39:00,1.59189,1.59217,1.59189,1.59216,28000000.0
2008-07-16 07:40:00,1.59196,1.59211,1.59179,1.59211,36000000.0
2008-07-16 07:41:00,1.59199,1.59204,1.59177,1.59189,19400000.0
2008-07-16 07:42:00,1.59181,1.59208,1.59156,1.5919,43600000.0
2008-07-16 07:43:00,1.59179,1.59191,1.59163,1.5919,43500000.0
2008-07-16 07:44:00,1.59182,1.59182,1.59162,1.59166,42400000.0
2008-07-16 07:45:00,1.59163,1.5917,1.591,1.5915,34800000.0
2008-07-16 07:46:00,1.59146,1.59158,1.5914,1.59152,31700000.0
2008-07-16 07:47:00,1.59147,1.59174,1.59128,1.59168,46900000.0
2008-07-16 07:48:00,1.59147,1.59189,1.59133,1.59189,34100000.0
2008-07-16 07:49:00,1.59209,1.59252,1.59203,1.59213,37800000.0
2008-07-16 07:50:00,1.59255,1.59276,1.59255,1.59266,24600000.0
2008-07-16 07:51:00,1.59257,1.59271,1.59236,1.59271,50400001.0
2008-07-16 07:52:00,1.59251,1.59254,1.59214,1.59238,28000000.0
2008-07-16 07:53:00,1.5926,1.59268,1.59232,1.59245,32000000.0
2008-07-16 07:54:00,1.59237,1.59242,1.59211,1.59211,36800000.0
2008-07-16 07:55:00,1.59225,1.59225,1.59176,1.59223,37700000.0
2008-07-16 07:56:00,1.59233,1.59239,1.59207,1.59233,21400000.0
2008-07-16 07:57:00,1.59212,1.59239,1.59185,1.59239,30100000.0
2008-07-16 07:58:00,1.5926,1.59288,1.5926,1.59272,45200000.0
2008-07-16 07:59:00,1.59229,1.59265,1.59229,1.59258,43800001.0
2008-07-16 08:00:00,1.59256,1.59284,1.59256,1.59261,36700000.0
2008-07-16 08:01:00,1.59249,1.59286,1.59249,1.59283,25300000.0
2008-07-16 08:02:00,1.59331,1.59334,1.59314,1.59321,32800000.0
2008-07-16 08:03:00,1.59299,1.593,1.5927,1.59272,28200000.0
2008-07-16 08:04:00,1.59274,1.59321,1.59274,1.59302,34900000.0
2008-07-16 08:05:00,1.59312,1.5932,1.59296,1.59305,22400000.0
2008-07-16 08:06:00,1.593,1.593,1.59265,1.59271,47600000.0
2008-07-16 08:07:00,1.59263,1.59297,1.59253,1.59297,24200000.0
2008-07-16 08:08:00,1.59298,1.59333,1.59295,1.59296,49800000.0
2008-07-16 08:09:00,1.59311,1.59353,1.59295,1.59333,48800001.0
2008-07-16 08:10:00,1.59336,1.59336,1.5931,1.59314,81800002.0
2008-07-16 08:11:00,1.59335,1.59345,1.59335,1.59345,96500000.0
2008-07-16 08:12:00,1.59339,1.59344,1.5932,1.59328,37000000.0
2008-07-16 08:13:00,1.59305,1.59359,1.59305,1.59345,43100000.0
2008-07-16 08:14:00,1.5934,1.59348,1.59332,1.59333,31400000.0
2008-07-16 08:15:00,1.59352,1.5936,1.5932,1.5936,33200000.0
2008-07-16 08:16:00,1.59364,1.59387,1.59345,1.59387,30800000.0
2008-07-16 08:17:00,1.59407,1.59409,1.59376,1.59376,35000000.0
2008-07-16 08:18:00,1.59389,1.59471,1.59389,1.59471,23800000.0
2008-07-16 08:19:00,1.59426,1.59426,1.59373,1.5939,59200000.0
2008-07-16 08:20:00,1.59408,1.59443,1.59408,1.59431,28200000.0
2008-07-16 08:21:00,1.59425,1.59442,1.59374,1.59374,39800000.0
2008-07-16 08:22:00,1.59377,1.59408,1.59377,1.59408,38500000.0
2008-07-16 08:23:00,1.59413,1.59426,1.59395,1.59411,24600000.0
2008-07-16 08:24:00,1.59442,1.59499,1.59442,1.59462,42200000.0
2008-07-16 08:25:00,1.59469,1.595,1.59427,1.59427,25600000.0
2008-07-16 08:26:00,1.59457,1.59457,1.5942,1.59447,39200000.0
2008-07-16 08:27:00,1.59453,1.59476,1.59446,1.59446,40000000.0
2008-07-16 08:28:00,1.59469,1.59469,1.59431,1.59446,60400000.0
2008-07-16 08:29:00,1.59425,1.59445,1.59425,1.59429,38500000.0
2008-07-16 08:30:00,1.59425,1.59425,1.59356,1.59409,26000000.0
2008-07-16 08:31:00,1.59446,1.59446,1.59406,1.59429,42400000.0
2008-07-16 08:32:00,1.59405,1.59405,1.59336,1.59356,25600000.0
2008-07-16 08:33:00,1.59367,1.59378,1.59287,1.59295,40900000.0
2008-07-16 08:34:00,1.59303,1.59309,1.5927,1.59303,29000000.0
2008-07-16 08:35:00,1.59308,1.59355,1.59308,1.59327,46300000.0
2008-07-16 08:36:00,1.59342,1.59342,1.59249,1.59298,46700000.0
2008-07-16 08:37:00,1.59328,1.59346,1.59313,1.59338,33600000.0
2008-07-16 08:38:00,1.59333,1.59359,1.59322,1.59332,25800000.0
2008-07-16 08:39:00,1.59358,1.59358,1.59284,1.59328,38700000.0
2008-07-16 08:40:00,1.59338,1.59369,1.59324,1.59325,31400000.0
2008-07-16 08:41:00,1.59338,1.5936,1.59325,1.59355,28000000.0
2008-07-16 08:42:00,1.59354,1.59354,1.59312,1.59316,51400000.0
2008-07-16 08:43:00,1.59314,1.59328,1.59295,1.59295,26800000.0
2008-07-16 08:44:00,1.59327,1.59333,1.59292,1.59322,34400000.0
2008-07-16 08:45:00,1.59342,1.59364,1.59334,1.59334,53100000.0
2008-07-16 08:46:00,1.59345,1.59357,1.59336,1.59351,38400000.0
2008-07-16 08:47:00,1.59359,1.59362,1.59329,1.59329,28200000.0
2008-07-16 08:48:00,1.5936,1.59361,1.59343,1.59352,43400000.0
2008-07-16 08:49:00,1.59319,1.59353,1.59307,1.5933,50800000.0
2008-07-16 08:50:00,1.59313,1.59335,1.59307,1.59325,26000000.0
2008-07-16 08:51:00,1.59326,1.59352,1.59324,1.5933,40800000.0
2008-07-16 08:52:00,1.59354,1.59362,1.5933,1.59351,42800000.0
2008-07-16 08:53:00,1.59346,1.59346,1.59282,1.59283,24000000.0
2008-07-16 08:54:00,1.59262,1.59271,1.59231,1.5925,32800000.0
2008-07-16 08:55:00,1.59244,1.5929,1.59216,1.59261,37600000.0
2008-07-16 08:56:00,1.59271,1.59286,1.59247,1.59272,50700000.0
2008-07-16 08:57:00,1.59266,1.59266,1.59241,1.59264,56700000.0
2008-07-16 08:58:00,1.59275,1.593,1.59257,1.59295,52800000.0
2008-07-16 08:59:00,1.59285,1.59289,1.59207,1.59207,34200000.0
2008-07-16 09:00:00,1.59235,1.59277,1.59227,1.59265,42500000.0
2008-07-16 09:01:00,1.59255,1.5927,1.59255,1.59265,30300000.0
2008-07-16 09:02:00,1.59255,1.59288,1.5925,1.59257,29400000.0
2008-07-16 09:03:00,1.59175,1.59301,1.59175,1.59275,44800000.0
2008-07-16 09:04:00,1.59309,1.59309,1.59263,1.59284,20800000.0
2008-07-16 09:05:00,1.59314,1.59322,1.59282,1.59307,43700000.0
2008-07-16 09:06:00,1.59294,1.59308,1.59291,1.59301,38600000.0
2008-07-16 09:07:00,1.59304,1.59313,1.59258,1.59258,37800000.0
2008-07-16 09:08:00,1.59286,1.59328,1.59286,1.59305,47600000.0
2008-07-16 09:09:00,1.5931,1.59322,1.59288,1.59312,36800000.0
2008-07-16 09:10:00,1.59313,1.5935,1.59313,1.5935,28600000.0
2008-07-16 09:11:00,1.5934,1.59349,1.59322,1.59328,74599999.0
2008-07-16 09:12:00,1.59339,1.5937,1.59339,1.5937,25600000.0
2008-07-16 09:13:00,1.59345,1.59356,1.59343,1.5935,40400000.0
2008-07-16 09:14:00,1.59336,1.59374,1.59336,1.59374,42000000.0
2008-07-16 09:15:00,1.59387,1.59508,1.59387,1.59507,30600000.0
2008-07-16 09:16:00,1.59482,1.59521,1.59482,1.59499,59600000.0
2008-07-16 09:17:00,1.59514,1.5952,1.59479,1.5952,67000000.0
2008-07-16 09:18:00,1.59509,1.59511,1.59486,1.59507,26800000.0
2008-07-16 09:19:00,1.59486,1.59508,1.59479,1.59479,34800000.0
2008-07-16 09:20:00,1.59502,1.59559,1.59493,1.59515,24100000.0
2008-07-16 09:21:00,1.59511,1.59517,1.59483,1.59495,35600000.0
2008-07-16 09:22:00,1.59489,1.59497,1.59479,1.59487,34000000.0
2008-07-16 09:23:00,1.5947,1.59507,1.5947,1.59484,42900000.0
2008-07-16 09:24:00,1.59508,1.59551,1.59505,1.59545,31000000.0
2008-07-16 09:25:00,1.59549,1.59562,1.59526,1.59544,27600000.0
2008-07-16 09:26:00,1.59535,1.59557,1.59514,1.59557,47000000.0
2008-07-16 09:27:00,1.59567,1.59609,1.59567,1.59609,28400000.0
2008-07-16 09:28:00,1.59616,1.59626,1.59591,1.59602,27000000.0
2008-07-16 09:29:00,1.59601,1.59606,1.59551,1.59551,38200000.0
2008-07-16 09:30:00,1.59532,1.59556,1.59515,1.59546,28900000.0
2008-07-16 09:31:00,1.59541,1.59561,1.59541,1.59556,35400000.0
2008-07-16 09:32:00,1.5958,1.5958,1.59537,1.59557,39200001.0
2008-07-16 09:33:00,1.59558,1.59568,1.59552,1.59554,46200000.0
2008-07-16 09:34:00,1.59568,1.59569,1.59538,1.59563,32600000.0
2008-07-16 09:35:00,1.59557,1.5957,1.59538,1.5957,44600000.0
2008-07-16 09:36:00,1.59592,1.5962,1.59578,1.59608,35800000.0
2008-07-16 09:37:00,1.59638,1.59656,1.59629,1.59656,35400000.0
2008-07-16 09:38:00,1.59668,1.59673,1.59634,1.59649,59000000.0
2008-07-16 09:39:00,1.59661,1.5969,1.59649,1.59649,20800000.0
2008-07-16 09:40:00,1.59642,1.5966,1.59629,1.59639,26000000.0
2008-07-16 09:41:00,1.5963,1.59637,1.59616,1.59636,43600000.0
2008-07-16 09:42:00,1.59598,1.59633,1.59598,1.59612,52000000.0
2008-07-16 09:43:00,1.59595,1.59615,1.59595,1.59607,42800000.0
2008-07-16 09:44:00,1.59601,1.59604,1.59587,1.59604,28800000.0
2008-07-16 09:45:00,1.59629,1.59635,1.59548,1.59548,14400000.0
2008-07-16 09:46:00,1.59607,1.59647,1.59597,1.59631,27600000.0
2008-07-16 09:47:00,1.59636,1.59665,1.59627,1.59652,28000000.0
2008-07-16 09:48:00,1.59642,1.59652,1.5961,1.59625,50000000.0
2008-07-16 09:49:00,1.59602,1.59604,1.59572,1.59573,29600000.0
2008-07-16 09:50:00,1.59559,1.59582,1.59522,1.59522,40000000.0
2008-07-16 09:51:00,1.59519,1.59531,1.59488,1.59507,46600000.0
2008-07-16 09:52:00,1.59501,1.5951,1.59477,1.59479,42200000.0
2008-07-16 09:53:00,1.59466,1.59491,1.59455,1.59455,50300000.0
2008-07-16 09:54:00,1.5946,1.59497,1.5946,1.59497,26500000.0
2008-07-16 09:55:00,1.59484,1.5952,1.59484,1.59504,39300000.0
2008-07-16 09:56:00,1.59478,1.59519,1.59478,1.59489,31800000.0
2008-07-16 09:57:00,1.59508,1.59548,1.59508,1.5952,66100000.0
2008-07-16 09:58:00,1.59512,1.59533,1.59492,1.59516,90900000.0
2008-07-16 09:59:00,1.59522,1.59522,1.595,1.59503,28600000.0
2008-07-16 10:00:00,1.59475,1.59476,1.59411,1.59426,49500000.0
2008-07-16 10:01:00,1.59464,1.59464,1.59418,1.59442,54200000.0
2008-07-16 10:02:00,1.59446,1.59446,1.59388,1.59419,53600001.0
2008-07-16 10:03:00,1.59423,1.59438,1.59401,1.59404,23400000.0
2008-07-16 10:04:00,1.59437,1.5946,1.59386,1.5944,31200000.0
2008-07-16 10:05:00,1.5943,1.5943,1.59361,1.59378,46700000.0
2008-07-16 10:06:00,1.59385,1.59395,1.59349,1.59349,36400000.0
2008-07-16 10:07:00,1.59361,1.59382,1.59348,1.59382,26200000.0
2008-07-16 10:08:00,1.59376,1.59406,1.59372,1.59386,23400000.0
2008-07-16 10:09:00,1.59388,1.59388,1.59358,1.59384,33000000.0
2008-07-16 10:10:00,1.59373,1.59418,1.59343,1.59387,23900000.0
2008-07-16 10:11:00,1.59374,1.59374,1.59277,1.59301,32800000.0
2008-07-16 10:12:00,1.59299,1.59329,1.59299,1.59323,24400000.0
2008-07-16 10:13:00,1.59326,1.59328,1.593,1.59323,33800000.0
2008-07-16 10:14:00,1.59321,1.59338,1.59313,1.59329,35400000.0
2008-07-16 10:15:00,1.59336,1.59399,1.59336,1.59399,41400000.0
2008-07-16 10:16:00,1.59431,1.59492,1.59426,1.59486,46000000.0
2008-07-16 10:17:00,1.59481,1.59481,1.59404,1.5944,37100000.0
2008-07-16 10:18:00,1.59469,1.59469,1.59426,1.59427,40200000.0
2008-07-16 10:19:00,1.59417,1.59422,1.59402,1.59402,34000000.0
2008-07-16 10:20:00,1.59418,1.59418,1.59392,1.59411,50200000.0
2008-07-16 10:21:00,1.59386,1.59449,1.59386,1.59402,37800000.0
2008-07-16 10:22:00,1.59416,1.5942,1.59355,1.5942,24400000.0
2008-07-16 10:23:00,1.59435,1.59448,1.59426,1.59442,42600000.0
2008-07-16 10:24:00,1.59434,1.59434,1.59416,1.59424,37800000.0
2008-07-16 10:25:00,1.59434,1.59443,1.59416,1.59432,34600000.0
2008-07-16 10:26:00,1.59433,1.59441,1.59422,1.59434,47800000.0
2008-07-16 10:27:00,1.59459,1.59478,1.59455,1.59455,36000000.0
2008-07-16 10:28:00,1.59494,1.59501,1.59469,1.59477,43800000.0
2008-07-16 10:29:00,1.59493,1.59515,1.59463,1.59515,70300000.0
2008-07-16 10:30:00,1.595,1.59517,1.59477,1.595,49200000.0
2008-07-16 10:31:00,1.59493,1.59498,1.59447,1.59496,30200000.0
2008-07-16 10:32:00,1.59472,1.59499,1.59472,1.59489,24500000.0
2008-07-16 10:33:00,1.59446,1.595,1.59439,1.595,38800000.0
2008-07-16 10:34:00,1.59523,1.59581,1.59515,1.5955,32000000.0
2008-07-16 10:35:00,1.5954,1.5954,1.59495,1.59503,28000000.0
2008-07-16 10:36:00,1.59507,1.59527,1.59483,1.59493,23800000.0
2008-07-16 10:37:00,1.59515,1.59544,1.59506,1.59524,62700001.0
2008-07-16 10:38:00,1.59548,1.59559,1.59488,1.5954,55100000.0
2008-07-16 10:39:00,1.59526,1.59566,1.59526,1.59549,37100000.0
2008-07-16 10:40:00,1.59601,1.59645,1.59601,1.59632,32800000.0
2008-07-16 10:41:00,1.59656,1.59671,1.59622,1.59622,52900000.0
2008-07-16 10:42:00,1.59629,1.59641,1.596,1.59629,39000000.0
2008-07-16 10:43:00,1.59638,1.59643,1.59617,1.59617,45900000.0
2008-07-16 10:44:00,1.59613,1.59626,1.59597,1.59608,36600001.0
2008-07-16 10:45:00,1.59563,1.59589,1.59541,1.59541,49400000.0
2008-07-16 10:46:00,1.59567,1.59579,1.59554,1.59561,35200000.0
2008-07-16 10:47:00,1.5957,1.59583,1.59551,1.59574,38600000.0
2008-07-16 10:48:00,1.59585,1.59585,1.59539,1.59548,34300000.0
2008-07-16 10:49:00,1.59544,1.59552,1.59515,1.59528,27600000.0
2008-07-16 10:50:00,1.59549,1.59592,1.5952,1.59592,39300000.0
2008-07-16 10:51:00,1.59592,1.59592,1.59539,1.59539,28200000.0
2008-07-16 10:52:00,1.59549,1.59572,1.59546,1.59561,68399999.0
2008-07-16 10:53:00,1.59563,1.59568,1.59543,1.59561,37800000.0
2008-07-16 10:54:00,1.59568,1.59568,1.59512,1.59565,38800000.0
2008-07-16 10:55:00,1.59591,1.59623,1.59575,1.59597,32800000.0
2008-07-16 10:56:00,1.59615,1.59652,1.59615,1.59645,56400000.0
2008-07-16 10:57:00,1.59636,1.59647,1.59618,1.59647,26800000.0
2008-07-16 10:58:00,1.59656,1.5969,1.59645,1.59647,57900000.0
2008-07-16 10:59:00,1.5969,1.59748,1.5969,1.59742,49800000.0
2008-07-16 11:00:00,1.59723,1.59723,1.59678,1.5968,18200000.0
2008-07-16 11:01:00,1.59641,1.59676,1.5964,1.59666,32200000.0
2008-07-16 11:02:00,1.5967,1.5967,1.59616,1.59627,22400000.0
2008-07-16 11:03:00,1.59634,1.59658,1.59634,1.59645,48400000.0
2008-07-16 11:04:00,1.5965,1.59681,1.59626,1.59681,29200000.0
2008-07-16 11:05:00,1.59665,1.59672,1.59645,1.59662,49600000.0
2008-07-16 11:06:00,1.59643,1.59675,1.59643,1.59675,60100000.0
2008-07-16 11:07:00,1.59707,1.59716,1.59687,1.59707,35600000.0
2008-07-16 11:08:00,1.5972,1.59721,1.59695,1.59714,14800000.0
2008-07-16 11:09:00,1.59708,1.59731,1.59708,1.5972,49800000.0
2008-07-16 11:10:00,1.59715,1.5973,1.59705,1.59715,24400000.0
2008-07-16 11:11:00,1.59697,1.597,1.59658,1.59688,32500000.0
2008-07-16 11:12:00,1.59681,1.59719,1.59681,1.59713,43600000.0
2008-07-16 11:13:00,1.59707,1.59729,1.59695,1.59722,42200000.0
2008-07-16 11:14:00,1.59728,1.59751,1.59727,1.59751,43400000.0
2008-07-16 11:15:00,1.59757,1.59765,1.59748,1.5976,45400000.0
2008-07-16 11:16:00,1.59764,1.59789,1.59764,1.5978,49800000.0
2008-07-16 11:17:00,1.59781,1.59854,1.59779,1.59854,41200000.0
2008-07-16 11:18:00,1.59862,1.59873,1.598,1.59854,78500000.0
2008-07-16 11:19:00,1.5984,1.5984,1.5979,1.59806,27600000.0
2008-07-16 11:20:00,1.59804,1.59808,1.59757,1.59774,29700000.0
2008-07-16 11:21:00,1.59787,1.59788,1.59761,1.59775,43200000.0
2008-07-16 11:22:00,1.59774,1.59788,1.5976,1.59782,38000000.0
2008-07-16 11:23:00,1.59781,1.59786,1.59754,1.59775,38800000.0
2008-07-16 11:24:00,1.59778,1.59778,1.59728,1.59753,46700000.0
2008-07-16 11:25:00,1.59744,1.59744,1.59658,1.59682,63000000.0
2008-07-16 11:26:00,1.59663,1.59663,1.59638,1.59644,27800000.0
2008-07-16 11:27:00,1.59628,1.59655,1.59593,1.59655,49600000.0
2008-07-16 11:28:00,1.59618,1.59631,1.5961,1.59627,50300000.0
2008-07-16 11:29:00,1.59632,1.59632,1.59617,1.59621,59800000.0
2008-07-16 11:30:00,1.59622,1.59644,1.59592,1.59644,34700000.0
2008-07-16 11:31:00,1.59644,1.59647,1.59575,1.59575,28600000.0
2008-07-16 11:32:00,1.59561,1.5961,1.59561,1.59576,50200001.0
2008-07-16 11:33:00,1.59585,1.59619,1.59585,1.59611,50600000.0
2008-07-16 11:34:00,1.5957,1.59618,1.59557,1.59618,32500000.0
2008-07-16 11:35:00,1.59614,1.59635,1.59614,1.59627,22000000.0
2008-07-16 11:36:00,1.59622,1.59622,1.59591,1.59606,31400000.0
2008-07-16 11:37:00,1.59598,1.59635,1.59588,1.59635,39700000.0
2008-07-16 11:38:00,1.59641,1.59641,1.59614,1.59622,50600000.0
2008-07-16 11:39:00,1.59618,1.59622,1.59595,1.59605,88699999.0
2008-07-16 11:40:00,1.59605,1.59618,1.5958,1.59615,28400000.0
2008-07-16 11:41:00,1.59585,1.59589,1.59582,1.59585,28400000.0
2008-07-16 11:42:00,1.5958,1.59595,1.59571,1.59592,31800000.0
2008-07-16 11:43:00,1.5961,1.59639,1.5961,1.59626,35200000.0
2008-07-16 11:44:00,1.59635,1.59635,1.59607,1.5962,45000000.0
2008-07-16 11:45:00,1.59648,1.59648,1.59615,1.5964,73400000.0
2008-07-16 11:46:00,1.5964,1.5964,1.59618,1.59637,34900000.0
2008-07-16 11:47:00,1.59637,1.59649,1.5962,1.5962,41100000.0
2008-07-16 11:48:00,1.59636,1.59646,1.59617,1.59617,18200000.0
2008-07-16 11:49:00,1.59655,1.59655,1.5963,1.59642,33000000.0
2008-07-16 11:50:00,1.59627,1.59637,1.59601,1.59609,57600001.0
2008-07-16 11:51:00,1.59607,1.59615,1.59578,1.59592,23200000.0
2008-07-16 11:52:00,1.59559,1.59596,1.59529,1.59534,36200000.0
2008-07-16 11:53:00,1.59522,1.59553,1.5952,1.59544,28600000.0
2008-07-16 11:54:00,1.59539,1.59539,1.59507,1.59507,32000000.0
2008-07-16 11:55:00,1.59522,1.59607,1.59522,1.59582,26800000.0
2008-07-16 11:56:00,1.59559,1.5959,1.59544,1.5956,47000000.0
2008-07-16 11:57:00,1.59574,1.59574,1.59505,1.59529,25800000.0
2008-07-16 11:58:00,1.5954,1.59559,1.59527,1.59537,36600000.0
2008-07-16 11:59:00,1.59555,1.59568,1.59535,1.59555,26800000.0
2008-07-16 12:00:00,1.59538,1.59545,1.5953,1.59545,25600000.0
2008-07-16 12:01:00,1.59519,1.59519,1.59474,1.59476,45700000.0
2008-07-16 12:02:00,1.59464,1.59487,1.59459,1.59472,47200000.0
2008-07-16 12:03:00,1.59484,1.59502,1.59445,1.59445,56200001.0
2008-07-16 12:04:00,1.59458,1.59468,1.59426,1.59468,29200000.0
2008-07-16 12:05:00,1.59508,1.59508,1.5948,1.59495,42500000.0
2008-07-16 12:06:00,1.59479,1.59479,1.59411,1.59411,40600001.0
2008-07-16 12:07:00,1.5941,1.59448,1.59383,1.59383,26400000.0
2008-07-16 12:08:00,1.59357,1.59401,1.59357,1.59398,34800000.0
2008-07-16 12:09:00,1.59381,1.59396,1.59377,1.59379,35400000.0
2008-07-16 12:10:00,1.59369,1.59371,1.59345,1.5935,36600000.0
2008-07-16 12:11:00,1.59333,1.59344,1.59287,1.59287,33200000.0
2008-07-16 12:12:00,1.5927,1.59352,1.5926,1.59352,40200000.0
2008-07-16 12:13:00,1.59388,1.59405,1.59373,1.59402,39800000.0
2008-07-16 12:14:00,1.59391,1.59416,1.59383,1.59384,33400000.0
2008-07-16 12:15:00,1.59411,1.59439,1.594,1.59424,19800000.0
2008-07-16 12:16:00,1.59386,1.59402,1.59365,1.59383,56000000.0
2008-07-16 12:17:00,1.59385,1.59401,1.59377,1.59391,49100001.0
2008-07-16 12:18:00,1.59417,1.59423,1.59353,1.59367,28600000.0
2008-07-16 12:19:00,1.59374,1.59402,1.59367,1.5938,20000000.0
2008-07-16 12:20:00,1.59371,1.59396,1.59359,1.59384,29000000.0
2008-07-16 12:21:00,1.59386,1.59407,1.59377,1.59397,46800000.0
2008-07-16 12:22:00,1.59412,1.59441,1.59409,1.59426,37400000.0
2008-07-16 12:23:00,1.59412,1.59412,1.59361,1.59362,35800000.0
2008-07-16 12:24:00,1.59326,1.59354,1.59326,1.59354,54000000.0
2008-07-16 12:25:00,1.5936,1.59381,1.59343,1.59347,28400000.0
2008-07-16 12:26:00,1.59358,1.59375,1.59306,1.59375,30800000.0
2008-07-16 12:27:00,1.59372,1.59372,1.59332,1.59332,58400001.0
2008-07-16 12:28:00,1.59328,1.59367,1.59328,1.59347,39800000.0
2008-07-16 12:29:00,1.59334,1.5935,1.59325,1.5935,26000000.0
2008-07-16 12:30:00,1.59356,1.59409,1.59356,1.59382,19600000.0
2008-07-16 12:31:00,1.59376,1.59382,1.59366,1.59373,38100000.0
2008-07-16 12:32:00,1.59379,1.59399,1.59377,1.59382,28400000.0
2008-07-16 12:33:00,1.59374,1.59378,1.59336,1.59357,46500001.0
2008-07-16 12:34:00,1.59315,1.59366,1.59315,1.59362,29500000.0
2008-07-16 12:35:00,1.59356,1.59376,1.59354,1.59376,27400000.0
2008-07-16 12:36:00,1.59382,1.59398,1.59379,1.59398,30100000.0
2008-07-16 12:37:00,1.59402,1.59408,1.59377,1.59386,39600000.0
2008-07-16 12:38:00,1.59395,1.59398,1.5937,1.59378,30400000.0
2008-07-16 12:39:00,1.59386,1.59423,1.59378,1.59417,45000000.0
2008-07-16 12:40:00,1.59421,1.59436,1.59419,1.59436,30400000.0
2008-07-16 12:41:00,1.59425,1.59429,1.59382,1.59397,38000000.0
2008-07-16 12:42:00,1.59406,1.59415,1.59393,1.59402,53900000.0
2008-07-16 12:43:00,1.594,1.59408,1.59398,1.59406,30200000.0
2008-07-16 12:44:00,1.59409,1.59453,1.59377,1.59439,44200000.0
2008-07-16 12:45:00,1.59432,1.59449,1.59425,1.5944,35400000.0
2008-07-16 12:46:00,1.5942,1.59434,1.59404,1.59434,51600001.0
2008-07-16 12:47:00,1.5941,1.59429,1.59367,1.59367,23700000.0
2008-07-16 12:48:00,1.59352,1.5937,1.59338,1.59357,21200000.0
2008-07-16 12:49:00,1.59363,1.59402,1.59363,1.59394,32400000.0
2008-07-16 12:50:00,1.59398,1.59408,1.59376,1.59391,26000000.0
2008-07-16 12:51:00,1.59387,1.59391,1.59358,1.59378,48000000.0
2008-07-16 12:52:00,1.5939,1.59427,1.59362,1.59427,36200000.0
2008-07-16 12:53:00,1.59419,1.59437,1.59394,1.59437,37600000.0
2008-07-16 12:54:00,1.59434,1.59462,1.59434,1.59462,90700000.0
2008-07-16 12:55:00,1.59523,1.59523,1.59445,1.59445,34800000.0
2008-07-16 12:56:00,1.59448,1.59483,1.59431,1.59459,45900000.0
2008-07-16 12:57:00,1.59475,1.59495,1.59451,1.59477,41000000.0
2008-07-16 12:58:00,1.59487,1.59534,1.59487,1.59517,30300000.0
2008-07-16 12:59:00,1.59524,1.59632,1.59524,1.59632,42200000.0
2008-07-16 13:00:00,1.5964,1.59656,1.59575,1.59583,35500000.0
2008-07-16 13:01:00,1.59578,1.59596,1.59556,1.59576,51500000.0
2008-07-16 13:02:00,1.59528,1.59528,1.59508,1.59515,17400000.0
2008-07-16 13:03:00,1.59519,1.59521,1.59507,1.59521,27800000.0
2008-07-16 13:04:00,1.59502,1.59525,1.59498,1.59501,31000000.0
2008-07-16 13:05:00,1.59468,1.59521,1.59468,1.59491,55300000.0
2008-07-16 13:06:00,1.59451,1.59491,1.59434,1.59469,36000000.0
2008-07-16 13:07:00,1.59502,1.59524,1.59491,1.5951,37900000.0
2008-07-16 13:08:00,1.59509,1.59519,1.59495,1.59508,23200000.0
2008-07-16 13:09:00,1.59501,1.59519,1.59498,1.59498,29800000.0
2008-07-16 13:10:00,1.59498,1.59536,1.59498,1.59513,58900000.0
2008-07-16 13:11:00,1.59537,1.59538,1.59506,1.59521,38200001.0
2008-07-16 13:12:00,1.59507,1.59509,1.59473,1.59483,37900000.0
2008-07-16 13:13:00,1.59486,1.59489,1.59477,1.59489,38500000.0
2008-07-16 13:14:00,1.59454,1.59463,1.59424,1.59442,55600001.0
2008-07-16 13:15:00,1.59443,1.59468,1.59429,1.59438,41800000.0
2008-07-16 13:16:00,1.59427,1.59447,1.59419,1.59431,40800000.0
2008-07-16 13:17:00,1.59363,1.59436,1.59363,1.59414,45700000.0
2008-07-16 13:18:00,1.5941,1.5941,1.59377,1.59388,42200000.0
2008-07-16 13:19:00,1.59381,1.59438,1.59372,1.59434,33900000.0
2008-07-16 13:20:00,1.59428,1.59428,1.59371,1.59396,54600000.0
2008-07-16 13:21:00,1.59408,1.59408,1.59369,1.59396,30200000.0
2008-07-16 13:22:00,1.59397,1.59397,1.59376,1.59389,41800000.0
2008-07-16 13:23:00,1.59362,1.59401,1.59332,1.59374,46600000.0
2008-07-16 13:24:00,1.59366,1.59389,1.5936,1.59389,28800000.0
2008-07-16 13:25:00,1.59385,1.59395,1.5933,1.59338,18200000.0
2008-07-16 13:26:00,1.59337,1.59352,1.59324,1.59335,28200000.0
2008-07-16 13:27:00,1.59368,1.59395,1.59345,1.59357,29400000.0
2008-07-16 13:28:00,1.59363,1.59382,1.59357,1.59374,34100000.0
2008-07-16 13:29:00,1.59424,1.59457,1.59386,1.59457,41200000.0
2008-07-16 13:30:00,1.59452,1.59452,1.59411,1.59446,53300000.0
2008-07-16 13:31:00,1.59431,1.59442,1.59394,1.59433,40400000.0
2008-07-16 13:32:00,1.59438,1.59464,1.59426,1.59445,436100002.0
2008-07-16 13:33:00,1.59443,1.59467,1.59443,1.59455,574800000.0
2008-07-16 13:34:00,1.59456,1.59495,1.59452,1.59458,498000000.0
2008-07-16 13:35:00,1.59464,1.5949,1.59455,1.59467,484000001.0
2008-07-16 13:36:00,1.59443,1.59467,1.59423,1.59425,237500001.0
2008-07-16 13:37:00,1.5942,1.59435,1.59409,1.59419,567300000.0
2008-07-16 13:38:00,1.59394,1.59421,1.59377,1.59397,387700000.0
2008-07-16 13:39:00,1.59369,1.59386,1.59368,1.59371,249100000.0
2008-07-16 13:40:00,1.59376,1.59402,1.59368,1.59387,368600000.0
2008-07-16 13:41:00,1.59401,1.59406,1.59374,1.59384,374700001.0
2008-07-16 13:42:00,1.59373,1.59394,1.59354,1.5937,643400004.0
2008-07-16 13:43:00,1.59365,1.59386,1.59359,1.59386,229100000.0
2008-07-16 13:44:00,1.59395,1.59421,1.59364,1.59403,341900000.0
2008-07-16 13:45:00,1.59402,1.59409,1.59296,1.59376,252300000.0
2008-07-16 13:46:00,1.59398,1.59413,1.5939,1.59396,161400002.0
2008-07-16 13:47:00,1.59404,1.59442,1.59404,1.59422,236100000.0
2008-07-16 13:48:00,1.59429,1.59477,1.59403,1.59421,90000000.0
2008-07-16 13:49:00,1.59408,1.59417,1.59377,1.59386,249800000.0
2008-07-16 13:50:00,1.59371,1.59371,1.59315,1.59315,156400000.0
2008-07-16 13:51:00,1.59301,1.59332,1.59294,1.59294,346700001.0
2008-07-16 13:52:00,1.59284,1.59309,1.59278,1.59285,292800000.0
2008-07-16 13:53:00,1.59275,1.59289,1.59251,1.59251,356400000.0
2008-07-16 13:54:00,1.59244,1.59255,1.59208,1.59223,350400000.0
2008-07-16 13:55:00,1.59226,1.59282,1.59226,1.59273,413400001.0
2008-07-16 13:56:00,1.59278,1.59286,1.59231,1.59248,445400001.0
2008-07-16 13:57:00,1.59254,1.59313,1.59254,1.59313,306400002.0
2008-07-16 13:58:00,1.59324,1.59391,1.59318,1.59391,361000001.0
2008-07-16 13:59:00,1.59384,1.59409,1.59348,1.59394,288800000.0
2008-07-16 14:00:00,1.59389,1.59395,1.59286,1.59286,447800001.0
2008-07-16 14:01:00,1.59286,1.5933,1.59286,1.59297,220500001.0
2008-07-16 14:02:00,1.59301,1.59301,1.59204,1.59236,345500002.0
2008-07-16 14:03:00,1.59249,1.59263,1.59213,1.59224,390200001.0
2008-07-16 14:04:00,1.59215,1.59251,1.59173,1.59199,354600002.0
2008-07-16 14:05:00,1.59185,1.59209,1.59166,1.5917,341100000.0
2008-07-16 14:06:00,1.59173,1.59235,1.59173,1.59187,500600003.0
2008-07-16 14:07:00,1.59197,1.59241,1.59157,1.59235,428200001.0
2008-07-16 14:08:00,1.59242,1.59242,1.59184,1.59196,262500000.0
2008-07-16 14:09:00,1.59174,1.592,1.59139,1.592,284900001.0
2008-07-16 14:10:00,1.59232,1.59248,1.59207,1.59244,247300000.0
2008-07-16 14:11:00,1.59243,1.59243,1.5916,1.59168,212800000.0
2008-07-16 14:12:00,1.59163,1.59174,1.5913,1.59148,447300000.0
2008-07-16 14:13:00,1.59152,1.59169,1.59136,1.59136,420500002.0
2008-07-16 14:14:00,1.59127,1.59161,1.59116,1.59161,521300001.0
2008-07-16 14:15:00,1.59174,1.59177,1.59134,1.59142,295000000.0
2008-07-16 14:16:00,1.59141,1.59181,1.5911,1.59153,119300000.0
2008-07-16 14:17:00,1.59172,1.59208,1.59131,1.59141,190500000.0
2008-07-16 14:18:00,1.59135,1.59227,1.59135,1.59227,227600001.0
2008-07-16 14:19:00,1.59223,1.59228,1.59178,1.59182,441500000.0
2008-07-16 14:20:00,1.59187,1.59269,1.59187,1.59244,384100001.0
2008-07-16 14:21:00,1.59248,1.59293,1.59234,1.59267,379000000.0
2008-07-16 14:22:00,1.59265,1.59283,1.59236,1.59254,444700003.0
2008-07-16 14:23:00,1.59223,1.59252,1.59184,1.59206,419000001.0
2008-07-16 14:24:00,1.59225,1.59252,1.59223,1.59252,313100000.0
2008-07-16 14:25:00,1.59251,1.59293,1.59251,1.5927,312200001.0
2008-07-16 14:26:00,1.59275,1.59293,1.5926,1.59289,421100001.0
2008-07-16 14:27:00,1.59293,1.59296,1.59247,1.59259,183600000.0
2008-07-16 14:28:00,1.59254,1.59351,1.59254,1.59317,520600000.0
2008-07-16 14:29:00,1.59313,1.59329,1.59275,1.59285,518300001.0
2008-07-16 14:30:00,1.59281,1.59323,1.59095,1.59239,542500002.0
2008-07-16 14:31:00,1.59227,1.59294,1.59149,1.59255,522300001.0
2008-07-16 14:32:00,1.59276,1.59317,1.59254,1.59286,262500000.0
2008-07-16 14:33:00,1.59298,1.59306,1.59262,1.59287,219399999.0
2008-07-16 14:34:00,1.59295,1.59405,1.5929,1.59314,145800001.0
2008-07-16 14:35:00,1.59307,1.59307,1.59232,1.59232,262600000.0
2008-07-16 14:36:00,1.59229,1.59278,1.59209,1.59259,249400000.0
2008-07-16 14:37:00,1.59263,1.59293,1.59239,1.59267,238800001.0
2008-07-16 14:38:00,1.59264,1.59267,1.59219,1.59242,173900001.0
2008-07-16 14:39:00,1.5925,1.5926,1.59228,1.59252,159500000.0
2008-07-16 14:40:00,1.59274,1.59391,1.59274,1.59391,263600000.0
2008-07-16 14:41:00,1.59406,1.59422,1.59355,1.5937,296000001.0
2008-07-16 14:42:00,1.59377,1.5939,1.59331,1.5935,111000000.0
2008-07-16 14:43:00,1.59351,1.59361,1.59306,1.59361,258700000.0
2008-07-16 14:44:00,1.5937,1.59384,1.59325,1.59351,394200000.0
2008-07-16 14:45:00,1.59351,1.59363,1.59312,1.59338,351300001.0
2008-07-16 14:46:00,1.59334,1.59349,1.59292,1.5932,322300001.0
2008-07-16 14:47:00,1.59319,1.59338,1.59299,1.59317,294100001.0
2008-07-16 14:48:00,1.59313,1.59345,1.59304,1.59315,382800001.0
2008-07-16 14:49:00,1.59301,1.59329,1.59282,1.59309,160200000.0
2008-07-16 14:50:00,1.593,1.59322,1.59253,1.59253,366000003.0
2008-07-16 14:51:00,1.59255,1.59276,1.59247,1.59276,146600000.0
2008-07-16 14:52:00,1.59269,1.59281,1.59234,1.59234,351800000.0
2008-07-16 14:53:00,1.5924,1.59264,1.59232,1.5926,414300001.0
2008-07-16 14:54:00,1.59248,1.59262,1.59247,1.59248,154100001.0
2008-07-16 14:55:00,1.59238,1.59241,1.59181,1.59181,274600000.0
2008-07-16 14:56:00,1.59177,1.59203,1.59166,1.59195,429000000.0
2008-07-16 14:57:00,1.5921,1.5922,1.5918,1.59196,333000001.0
2008-07-16 14:58:00,1.59195,1.59206,1.5918,1.59188,292100000.0
2008-07-16 14:59:00,1.59175,1.59175,1.59109,1.59135,242200001.0
2008-07-16 15:00:00,1.59134,1.59187,1.59112,1.59172,645400000.0
2008-07-16 15:01:00,1.59195,1.59252,1.59185,1.59236,335600003.0
2008-07-16 15:02:00,1.59224,1.59265,1.59195,1.59261,561900002.0
2008-07-16 15:03:00,1.59257,1.5928,1.59232,1.59233,438000001.0
2008-07-16 15:04:00,1.59224,1.59255,1.5919,1.59213,406200001.0
2008-07-16 15:05:00,1.59209,1.5921,1.59162,1.59182,425700001.0
2008-07-16 15:06:00,1.59191,1.59222,1.59191,1.59197,276200003.0
2008-07-16 15:07:00,1.59209,1.5922,1.59185,1.59195,351700000.0
2008-07-16 15:08:00,1.59185,1.59204,1.59163,1.59175,452000001.0
2008-07-16 15:09:00,1.59175,1.59198,1.59157,1.59172,468800000.0
2008-07-16 15:10:00,1.59179,1.59236,1.59168,1.59206,509200000.0
2008-07-16 15:11:00,1.59206,1.59222,1.59192,1.59216,557200002.0
2008-07-16 15:12:00,1.59204,1.59225,1.59193,1.59193,353800001.0
2008-07-16 15:13:00,1.59196,1.59226,1.59196,1.59225,490600001.0
2008-07-16 15:14:00,1.59224,1.59224,1.59187,1.59208,480900001.0
2008-07-16 15:15:00,1.59174,1.59185,1.59134,1.59156,361600001.0
2008-07-16 15:16:00,1.59154,1.59269,1.59154,1.59222,549200003.0
2008-07-16 15:17:00,1.59226,1.59241,1.59185,1.59207,352800000.0
2008-07-16 15:18:00,1.592,1.59211,1.59169,1.59182,299900000.0
2008-07-16 15:19:00,1.59182,1.59198,1.59154,1.59178,511400000.0
2008-07-16 15:20:00,1.5918,1.59185,1.5914,1.59147,489600001.0
2008-07-16 15:21:00,1.59142,1.59159,1.59112,1.59122,687100000.0
2008-07-16 15:22:00,1.59128,1.59197,1.59128,1.59173,453500000.0
2008-07-16 15:23:00,1.59177,1.59209,1.59175,1.59185,406100000.0
2008-07-16 15:24:00,1.59186,1.59186,1.59123,1.59124,558900001.0
2008-07-16 15:25:00,1.59121,1.5913,1.59098,1.59105,629800004.0
2008-07-16 15:26:00,1.59107,1.59128,1.59096,1.59108,652200000.0
2008-07-16 15:27:00,1.59112,1.59137,1.59088,1.5912,615800001.0
2008-07-16 15:28:00,1.5912,1.59126,1.59075,1.59116,676700001.0
2008-07-16 15:29:00,1.59077,1.59106,1.59056,1.59086,549500001.0
2008-07-16 15:30:00,1.59071,1.59095,1.59034,1.59059,714600002.0
2008-07-16 15:31:00,1.59065,1.59105,1.59058,1.59102,475900000.0
2008-07-16 15:32:00,1.5911,1.5913,1.59078,1.59101,483400000.0
2008-07-16 15:33:00,1.59107,1.59107,1.59062,1.59093,497400000.0
2008-07-16 15:34:00,1.59102,1.59113,1.59076,1.59089,443500001.0
2008-07-16 15:35:00,1.59101,1.59129,1.59076,1.59091,606700000.0
2008-07-16 15:36:00,1.59102,1.59143,1.59076,1.5913,426200000.0
2008-07-16 15:37:00,1.5914,1.5914,1.59096,1.59125,331300000.0
2008-07-16 15:38:00,1.59127,1.59141,1.59114,1.59122,382000000.0
2008-07-16 15:39:00,1.59134,1.59168,1.59127,1.59158,457900001.0
2008-07-16 15:40:00,1.5917,1.59187,1.59152,1.59171,393900000.0
2008-07-16 15:41:00,1.59174,1.59181,1.59127,1.59173,299800000.0
2008-07-16 15:42:00,1.59183,1.5925,1.59175,1.59176,171600000.0
2008-07-16 15:43:00,1.5916,1.59178,1.59151,1.59175,432800001.0
2008-07-16 15:44:00,1.5917,1.59205,1.59166,1.59171,344900002.0
2008-07-16 15:45:00,1.59188,1.59189,1.59158,1.59181,559100000.0
2008-07-16 15:46:00,1.59184,1.59216,1.5918,1.59182,594400003.0
2008-07-16 15:47:00,1.59172,1.59196,1.59164,1.59168,216600000.0
2008-07-16 15:48:00,1.59165,1.59192,1.59145,1.59169,206600000.0
2008-07-16 15:49:00,1.59158,1.59188,1.59136,1.59167,374800000.0
2008-07-16 15:50:00,1.5917,1.5917,1.59119,1.59142,380000000.0
2008-07-16 15:51:00,1.59138,1.59142,1.59102,1.59115,513000002.0
2008-07-16 15:52:00,1.59115,1.5912,1.59066,1.59069,357400001.0
2008-07-16 15:53:00,1.59056,1.59069,1.59025,1.59025,393600000.0
2008-07-16 15:54:00,1.59041,1.59068,1.59036,1.59047,366700001.0
2008-07-16 15:55:00,1.59044,1.59068,1.59031,1.59031,389400003.0
2008-07-16 15:56:00,1.59022,1.59023,1.58973,1.58973,322200000.0
2008-07-16 15:57:00,1.58978,1.5898,1.58943,1.58953,422700001.0
2008-07-16 15:58:00,1.58947,1.58976,1.58941,1.58972,490200001.0
2008-07-16 15:59:00,1.58972,1.58991,1.58939,1.58966,494500000.0
2008-07-16 16:00:00,1.58946,1.58972,1.58909,1.58933,448700001.0
2008-07-16 16:01:00,1.58926,1.58984,1.58925,1.5897,432700001.0
2008-07-16 16:02:00,1.58968,1.59003,1.58953,1.58981,446300000.0
2008-07-16 16:03:00,1.58985,1.59015,1.58963,1.58995,440400000.0
2008-07-16 16:04:00,1.58994,1.59034,1.58994,1.59025,482500000.0
2008-07-16 16:05:00,1.59018,1.59031,1.58992,1.58994,340900000.0
2008-07-16 16:06:00,1.58997,1.5905,1.58996,1.58996,187200000.0
2008-07-16 16:07:00,1.58987,1.58999,1.58947,1.58947,215600000.0
2008-07-16 16:08:00,1.58947,1.58995,1.58947,1.58993,162100000.0
2008-07-16 16:09:00,1.58985,1.58986,1.58957,1.58959,337300000.0
2008-07-16 16:10:00,1.58962,1.59043,1.58944,1.59021,451700002.0
2008-07-16 16:11:00,1.59,1.5905,1.59,1.59048,542400000.0
2008-07-16 16:12:00,1.59052,1.59053,1.59006,1.59037,477200001.0
2008-07-16 16:13:00,1.59044,1.59059,1.59016,1.59046,505400003.0
2008-07-16 16:14:00,1.59045,1.59069,1.59036,1.59043,564600002.0
2008-07-16 16:15:00,1.5905,1.59063,1.5903,1.59048,558800001.0
2008-07-16 16:16:00,1.59041,1.5905,1.59019,1.59029,555900001.0
2008-07-16 16:17:00,1.59034,1.59066,1.5902,1.5904,641600003.0
2008-07-16 16:18:00,1.59036,1.59074,1.5902,1.59044,672600001.0
2008-07-16 16:19:00,1.59067,1.59088,1.59046,1.59078,747700003.0
2008-07-16 16:20:00,1.59078,1.59112,1.59066,1.59088,644600001.0
2008-07-16 16:21:00,1.59098,1.59098,1.59061,1.59086,510100000.0
2008-07-16 16:22:00,1.59092,1.59128,1.59091,1.59102,440400002.0
2008-07-16 16:23:00,1.59131,1.59135,1.59087,1.59094,544300003.0
2008-07-16 16:24:00,1.59088,1.59108,1.59067,1.59084,543200000.0
2008-07-16 16:25:00,1.59081,1.59106,1.59078,1.59089,567000000.0
2008-07-16 16:26:00,1.5907,1.5907,1.59037,1.59037,447600000.0
2008-07-16 16:27:00,1.59039,1.59053,1.59016,1.59041,437000000.0
2008-07-16 16:28:00,1.59048,1.59068,1.59023,1.59048,509300000.0
2008-07-16 16:29:00,1.5906,1.59081,1.59043,1.59081,395900000.0
2008-07-16 16:30:00,1.59092,1.59141,1.59092,1.5912,452200000.0
2008-07-16 16:31:00,1.59106,1.59122,1.59067,1.59073,314600000.0
2008-07-16 16:32:00,1.59073,1.591,1.59061,1.59085,603900000.0
2008-07-16 16:33:00,1.59089,1.59098,1.59074,1.59083,548600001.0
2008-07-16 16:34:00,1.59066,1.59072,1.59047,1.59072,364900000.0
2008-07-16 16:35:00,1.59071,1.59108,1.58979,1.59001,389100000.0
2008-07-16 16:36:00,1.58986,1.59054,1.58947,1.5905,525200002.0
2008-07-16 16:37:00,1.5906,1.59079,1.59008,1.5903,638500001.0
2008-07-16 16:38:00,1.5902,1.59106,1.58996,1.59075,591500001.0
2008-07-16 16:39:00,1.59092,1.59148,1.59084,1.591,628100002.0
2008-07-16 16:40:00,1.59106,1.59162,1.59055,1.59087,356000000.0
2008-07-16 16:41:00,1.59093,1.59154,1.59079,1.59113,339800000.0
2008-07-16 16:42:00,1.59085,1.59093,1.59003,1.59003,436200003.0
2008-07-16 16:43:00,1.59017,1.59094,1.58999,1.59022,487300000.0
2008-07-16 16:44:00,1.58988,1.59008,1.58973,1.58978,545400001.0
2008-07-16 16:45:00,1.58986,1.59032,1.58974,1.5899,568300000.0
2008-07-16 16:46:00,1.59005,1.59079,1.58993,1.59055,335700000.0
2008-07-16 16:47:00,1.59043,1.59043,1.58984,1.59017,509900000.0
2008-07-16 16:48:00,1.59029,1.59082,1.59004,1.59053,544900000.0
2008-07-16 16:49:00,1.59058,1.59067,1.59025,1.59067,495600000.0
2008-07-16 16:50:00,1.5907,1.59101,1.59039,1.59057,417100002.0
2008-07-16 16:51:00,1.5906,1.59103,1.59033,1.59091,330000000.0
2008-07-16 16:52:00,1.59075,1.59105,1.58906,1.58983,238800000.0
2008-07-16 16:53:00,1.58964,1.58964,1.58832,1.58888,673700003.0
2008-07-16 16:54:00,1.58885,1.5902,1.58885,1.58952,463800001.0
2008-07-16 16:55:00,1.5896,1.5906,1.5891,1.59018,550400003.0
2008-07-16 16:56:00,1.59033,1.59055,1.58946,1.58955,248600000.0
2008-07-16 16:57:00,1.58968,1.58973,1.58911,1.58911,609100000.0
2008-07-16 16:58:00,1.58897,1.58929,1.58816,1.58864,538100001.0
2008-07-16 16:59:00,1.58881,1.58941,1.58835,1.58918,494700002.0
2008-07-16 17:00:00,1.58923,1.58963,1.58885,1.58926,866300004.0
2008-07-16 17:01:00,1.5891,1.58955,1.58891,1.58911,436500000.0
2008-07-16 17:02:00,1.58908,1.58911,1.5887,1.58907,385599999.0
2008-07-16 17:03:00,1.58889,1.58897,1.58818,1.58838,454500000.0
2008-07-16 17:04:00,1.58835,1.58843,1.58793,1.58837,430500000.0
2008-07-16 17:05:00,1.58849,1.58857,1.5881,1.58826,430500000.0
2008-07-16 17:06:00,1.58818,1.58913,1.58804,1.58863,381100001.0
2008-07-16 17:07:00,1.58868,1.589,1.58839,1.58896,362200001.0
2008-07-16 17:08:00,1.589,1.58917,1.58861,1.58861,465400000.0
2008-07-16 17:09:00,1.58858,1.58888,1.58844,1.58866,494400000.0
2008-07-16 17:10:00,1.58855,1.58879,1.58839,1.58868,400300001.0
2008-07-16 17:11:00,1.58875,1.58915,1.58874,1.58881,509700000.0
2008-07-16 17:12:00,1.58847,1.58865,1.58823,1.58823,337900001.0
2008-07-16 17:13:00,1.58817,1.5884,1.58794,1.5884,285600000.0
2008-07-16 17:14:00,1.58825,1.58869,1.58817,1.58851,500800000.0
2008-07-16 17:15:00,1.58841,1.58898,1.588,1.58831,612300002.0
2008-07-16 17:16:00,1.58827,1.58908,1.58827,1.58897,418800001.0
2008-07-16 17:17:00,1.58899,1.58915,1.58872,1.58882,399800000.0
2008-07-16 17:18:00,1.58864,1.58864,1.58805,1.58849,617100000.0
2008-07-16 17:19:00,1.58827,1.58873,1.588,1.58873,316100000.0
2008-07-16 17:20:00,1.58889,1.58947,1.58887,1.58913,431600000.0
2008-07-16 17:21:00,1.58899,1.58914,1.58834,1.58862,452600000.0
2008-07-16 17:22:00,1.58872,1.58912,1.58867,1.58895,513300000.0
2008-07-16 17:23:00,1.58886,1.58919,1.5888,1.58905,551800001.0
2008-07-16 17:24:00,1.58894,1.58939,1.5888,1.58908,449300000.0
2008-07-16 17:25:00,1.58899,1.58907,1.58868,1.58907,408600001.0
2008-07-16 17:26:00,1.589,1.58913,1.58872,1.58902,539500003.0
2008-07-16 17:27:00,1.58909,1.58943,1.58903,1.58915,485100001.0
2008-07-16 17:28:00,1.58919,1.58931,1.58893,1.58916,501500001.0
2008-07-16 17:29:00,1.58916,1.58967,1.58915,1.58928,694200001.0
2008-07-16 17:30:00,1.58924,1.58924,1.58841,1.5887,461600002.0
2008-07-16 17:31:00,1.58865,1.58887,1.58852,1.58853,600500000.0
2008-07-16 17:32:00,1.58848,1.58864,1.58839,1.58864,538600003.0
2008-07-16 17:33:00,1.58859,1.58886,1.58847,1.58852,469700000.0
2008-07-16 17:34:00,1.58853,1.58879,1.58843,1.58873,411200000.0
2008-07-16 17:35:00,1.58867,1.58889,1.58851,1.58882,478200001.0
2008-07-16 17:36:00,1.58883,1.5893,1.58874,1.58886,478200002.0
2008-07-16 17:37:00,1.5891,1.58965,1.58904,1.58965,328800000.0
2008-07-16 17:38:00,1.58961,1.58977,1.58908,1.58908,440000000.0
2008-07-16 17:39:00,1.58904,1.58912,1.58879,1.58904,553700001.0
2008-07-16 17:40:00,1.58888,1.58902,1.58873,1.58876,353300000.0
2008-07-16 17:41:00,1.5888,1.58908,1.58866,1.58866,413800001.0
2008-07-16 17:42:00,1.58893,1.58908,1.58873,1.58886,309300000.0
2008-07-16 17:43:00,1.5889,1.58893,1.58866,1.58893,368600000.0
2008-07-16 17:44:00,1.58894,1.58921,1.58893,1.58894,393100002.0
2008-07-16 17:45:00,1.58886,1.58914,1.58842,1.58855,517800001.0
2008-07-16 17:46:00,1.58849,1.58859,1.58828,1.58828,499200000.0
2008-07-16 17:47:00,1.58834,1.58875,1.58834,1.58859,465200000.0
2008-07-16 17:48:00,1.58873,1.58901,1.58867,1.58888,324300000.0
2008-07-16 17:49:00,1.58892,1.58913,1.58882,1.58905,338500001.0
2008-07-16 17:50:00,1.58894,1.58896,1.58839,1.5888,452000002.0
2008-07-16 17:51:00,1.58888,1.58927,1.58888,1.58891,446000001.0
2008-07-16 17:52:00,1.58891,1.58956,1.58871,1.58936,523200001.0
2008-07-16 17:53:00,1.58904,1.58958,1.58888,1.58893,518600001.0
2008-07-16 17:54:00,1.58878,1.5888,1.58857,1.58857,387500002.0
2008-07-16 17:55:00,1.58858,1.58892,1.58843,1.58892,381700002.0
2008-07-16 17:56:00,1.58903,1.58903,1.58824,1.58824,407300002.0
2008-07-16 17:57:00,1.58821,1.58821,1.58777,1.58788,675800002.0
2008-07-16 17:58:00,1.58775,1.58786,1.58743,1.58755,594200000.0
2008-07-16 17:59:00,1.58747,1.58766,1.58619,1.58687,250000001.0
2008-07-16 18:00:00,1.58686,1.58723,1.58642,1.58702,639600000.0
2008-07-16 18:01:00,1.58684,1.58703,1.58667,1.58674,732000002.0
2008-07-16 18:02:00,1.58686,1.58772,1.58686,1.5876,575700001.0
2008-07-16 18:03:00,1.58753,1.58753,1.58733,1.58733,388300003.0
2008-07-16 18:04:00,1.58726,1.58726,1.58688,1.58693,637699999.0
2008-07-16 18:05:00,1.5869,1.58728,1.58673,1.58715,471200000.0
2008-07-16 18:06:00,1.58713,1.58747,1.58702,1.58702,311900001.0
2008-07-16 18:07:00,1.587,1.58711,1.58689,1.58707,444400001.0
2008-07-16 18:08:00,1.58706,1.58706,1.58675,1.5868,513800000.0
2008-07-16 18:09:00,1.58648,1.58675,1.58623,1.58651,431300000.0
2008-07-16 18:10:00,1.58652,1.58664,1.58629,1.58629,542900001.0
2008-07-16 18:11:00,1.58632,1.58647,1.58622,1.58632,339600001.0
2008-07-16 18:12:00,1.58634,1.58634,1.58575,1.58602,399300000.0
2008-07-16 18:13:00,1.58596,1.58602,1.58572,1.58599,292900000.0
2008-07-16 18:14:00,1.586,1.58627,1.58587,1.58594,581900002.0
2008-07-16 18:15:00,1.58608,1.58654,1.58604,1.58637,437200001.0
2008-07-16 18:16:00,1.5864,1.58666,1.58633,1.58666,319200002.0
2008-07-16 18:17:00,1.58663,1.5867,1.58641,1.58649,607600002.0
2008-07-16 18:18:00,1.58649,1.58651,1.58632,1.58645,517400002.0
2008-07-16 18:19:00,1.5864,1.58655,1.58634,1.58644,377100000.0
2008-07-16 18:20:00,1.58638,1.58641,1.58619,1.58628,386300000.0
2008-07-16 18:21:00,1.58612,1.58632,1.58601,1.58603,453000000.0
2008-07-16 18:22:00,1.58611,1.58634,1.58588,1.58634,372100001.0
2008-07-16 18:23:00,1.58624,1.58631,1.5858,1.58597,361200000.0
2008-07-16 18:24:00,1.586,1.58609,1.58584,1.58584,264900002.0
2008-07-16 18:25:00,1.58586,1.58603,1.58581,1.58588,420300001.0
2008-07-16 18:26:00,1.58582,1.58642,1.58582,1.58626,252100000.0
2008-07-16 18:27:00,1.58628,1.58637,1.58599,1.58599,427500001.0
2008-07-16 18:28:00,1.58598,1.58636,1.58586,1.58596,344800001.0
2008-07-16 18:29:00,1.58604,1.58636,1.58596,1.58607,642200001.0
2008-07-16 18:30:00,1.58615,1.58615,1.58577,1.58587,417000001.0
2008-07-16 18:31:00,1.5859,1.5859,1.58552,1.58572,466700002.0
2008-07-16 18:32:00,1.58574,1.58592,1.5856,1.58568,348600001.0
2008-07-16 18:33:00,1.58563,1.58571,1.58551,1.58553,590100002.0
2008-07-16 18:34:00,1.58547,1.58561,1.58543,1.58553,405300001.0
2008-07-16 18:35:00,1.58543,1.58567,1.58507,1.58567,276500000.0
2008-07-16 18:36:00,1.58562,1.58563,1.58537,1.58549,382199999.0
2008-07-16 18:37:00,1.58544,1.58552,1.58534,1.58542,307500000.0
2008-07-16 18:38:00,1.58561,1.5859,1.58556,1.5859,299900000.0
2008-07-16 18:39:00,1.58591,1.58605,1.58585,1.58597,224500000.0
2008-07-16 18:40:00,1.58607,1.58647,1.58602,1.58636,536900001.0
2008-07-16 18:41:00,1.58649,1.58657,1.58635,1.58645,193400001.0
2008-07-16 18:42:00,1.58648,1.58657,1.58634,1.58639,520800001.0
2008-07-16 18:43:00,1.58624,1.5865,1.58617,1.58633,452300001.0
2008-07-16 18:44:00,1.58639,1.58645,1.58609,1.5864,397200000.0
2008-07-16 18:45:00,1.58636,1.58636,1.58595,1.58597,337700001.0
2008-07-16 18:46:00,1.58602,1.58619,1.58594,1.58598,509900002.0
2008-07-16 18:47:00,1.58596,1.58619,1.58591,1.586,438000000.0
2008-07-16 18:48:00,1.58597,1.58616,1.58586,1.58597,621000000.0
2008-07-16 18:49:00,1.58602,1.58629,1.58594,1.58598,309300001.0
2008-07-16 18:50:00,1.58597,1.58597,1.58567,1.58573,244000000.0
2008-07-16 18:51:00,1.58551,1.58558,1.58539,1.58555,228700000.0
2008-07-16 18:52:00,1.58564,1.58593,1.58559,1.58581,337400000.0
2008-07-16 18:53:00,1.58579,1.58602,1.58553,1.58564,554600001.0
2008-07-16 18:54:00,1.58586,1.5861,1.58579,1.58585,616000000.0
2008-07-16 18:55:00,1.58572,1.58572,1.58519,1.58519,683300000.0
2008-07-16 18:56:00,1.58512,1.58535,1.58508,1.58522,588600000.0
2008-07-16 18:57:00,1.58511,1.58534,1.58495,1.58497,755900000.0
2008-07-16 18:58:00,1.58514,1.58559,1.58505,1.58547,405100000.0
2008-07-16 18:59:00,1.58546,1.58597,1.5853,1.58554,545899999.0
2008-07-16 19:00:00,1.58562,1.58591,1.58539,1.58586,297400000.0
2008-07-16 19:01:00,1.58593,1.58611,1.58569,1.58597,406700001.0
2008-07-16 19:02:00,1.58592,1.58621,1.58575,1.58593,538600002.0
2008-07-16 19:03:00,1.58593,1.58617,1.58559,1.58562,538100001.0
2008-07-16 19:04:00,1.58538,1.58561,1.58526,1.58542,613900002.0
2008-07-16 19:05:00,1.58538,1.58545,1.58508,1.58525,682000002.0
2008-07-16 19:06:00,1.58526,1.5858,1.58526,1.58549,493500002.0
2008-07-16 19:07:00,1.58548,1.58574,1.58539,1.58554,564300001.0
2008-07-16 19:08:00,1.58548,1.58599,1.58544,1.58593,567200000.0
2008-07-16 19:09:00,1.58577,1.58584,1.58546,1.58571,553700001.0
2008-07-16 19:10:00,1.58567,1.58588,1.58563,1.5857,493900002.0
2008-07-16 19:11:00,1.58567,1.58578,1.58537,1.58553,359200001.0
2008-07-16 19:12:00,1.58564,1.58585,1.5856,1.5858,489600000.0
2008-07-16 19:13:00,1.58585,1.58607,1.58556,1.58589,736300002.0
2008-07-16 19:14:00,1.58593,1.58601,1.5856,1.58589,608500001.0
2008-07-16 19:15:00,1.58535,1.58572,1.58528,1.58539,531400001.0
2008-07-16 19:16:00,1.58526,1.58548,1.58513,1.58522,307500000.0
2008-07-16 19:17:00,1.58529,1.58567,1.58529,1.58542,473800001.0
2008-07-16 19:18:00,1.58517,1.58517,1.58475,1.58488,464600002.0
2008-07-16 19:19:00,1.58484,1.58502,1.58474,1.58484,337800001.0
2008-07-16 19:20:00,1.58509,1.58524,1.58496,1.58523,552200000.0
2008-07-16 19:21:00,1.58537,1.58544,1.58512,1.5852,322100000.0
2008-07-16 19:22:00,1.58522,1.58537,1.58516,1.58523,289900000.0
2008-07-16 19:23:00,1.58508,1.58525,1.58492,1.58507,397600000.0
2008-07-16 19:24:00,1.58476,1.58482,1.58435,1.58435,498300001.0
2008-07-16 19:25:00,1.58444,1.58486,1.58444,1.58486,642800002.0
2008-07-16 19:26:00,1.58493,1.58501,1.58485,1.58489,243900000.0
2008-07-16 19:27:00,1.58507,1.58526,1.58503,1.58509,300100001.0
2008-07-16 19:28:00,1.58506,1.58517,1.58483,1.58505,287500000.0
2008-07-16 19:29:00,1.58505,1.58511,1.58484,1.58497,444500000.0
2008-07-16 19:30:00,1.58488,1.58508,1.58465,1.58473,405100001.0
2008-07-16 19:31:00,1.58474,1.58486,1.5845,1.58451,488500001.0
2008-07-16 19:32:00,1.58455,1.58488,1.58455,1.58485,353800000.0
2008-07-16 19:33:00,1.58505,1.58505,1.58478,1.58498,328600001.0
2008-07-16 19:34:00,1.58503,1.58547,1.58502,1.58524,642100001.0
2008-07-16 19:35:00,1.5854,1.58584,1.58538,1.58559,443100001.0
2008-07-16 19:36:00,1.58551,1.58571,1.58549,1.58557,241300001.0
2008-07-16 19:37:00,1.58582,1.58609,1.58581,1.58601,333000002.0
2008-07-16 19:38:00,1.58604,1.58631,1.58598,1.58613,561000002.0
2008-07-16 19:39:00,1.5862,1.58661,1.5862,1.58654,300200001.0
2008-07-16 19:40:00,1.58653,1.58662,1.58638,1.58662,335900002.0
2008-07-16 19:41:00,1.58645,1.58645,1.58614,1.58614,176500000.0
2008-07-16 19:42:00,1.58612,1.58669,1.5861,1.58625,273300000.0
2008-07-16 19:43:00,1.58614,1.5863,1.58611,1.5863,299600000.0
2008-07-16 19:44:00,1.58626,1.58637,1.58615,1.58621,274700002.0
2008-07-16 19:45:00,1.58628,1.58636,1.58627,1.58627,95000000.0
2008-07-16 19:46:00,1.58624,1.58642,1.58621,1.58636,203800000.0
2008-07-16 19:47:00,1.58642,1.58677,1.58641,1.58659,373200000.0
2008-07-16 19:48:00,1.58653,1.58655,1.58588,1.5863,227500000.0
2008-07-16 19:49:00,1.58647,1.58647,1.58604,1.58622,610900004.0
2008-07-16 19:50:00,1.58622,1.58632,1.58597,1.58602,527200001.0
2008-07-16 19:51:00,1.5859,1.58612,1.58589,1.58608,499000002.0
2008-07-16 19:52:00,1.58585,1.58603,1.58578,1.58582,530700002.0
2008-07-16 19:53:00,1.58598,1.58641,1.58592,1.58638,651700002.0
2008-07-16 19:54:00,1.58639,1.58663,1.58634,1.58634,264000001.0
2008-07-16 19:55:00,1.58639,1.58651,1.58622,1.58628,351900001.0
2008-07-16 19:56:00,1.58631,1.58658,1.58626,1.58636,502300000.0
2008-07-16 19:57:00,1.58632,1.58671,1.58628,1.58639,246000001.0
2008-07-16 19:58:00,1.58641,1.58682,1.58633,1.58646,511500003.0
2008-07-16 19:59:00,1.58664,1.58674,1.58639,1.58654,379400000.0
2008-07-16 20:00:00,1.58642,1.58642,1.58576,1.58626,451400000.0
2008-07-16 20:01:00,1.58601,1.58607,1.58532,1.58544,673300001.0
2008-07-16 20:02:00,1.58563,1.58655,1.58563,1.58605,611500002.0
2008-07-16 20:03:00,1.58631,1.58683,1.58618,1.58632,696900004.0
2008-07-16 20:04:00,1.58631,1.58685,1.58631,1.58655,381000000.0
2008-07-16 20:05:00,1.58677,1.58714,1.58677,1.58687,406700002.0
2008-07-16 20:06:00,1.58693,1.58725,1.58655,1.58655,568500001.0
2008-07-16 20:07:00,1.58653,1.58676,1.58636,1.5865,384700000.0
2008-07-16 20:08:00,1.58665,1.58717,1.58665,1.58699,607300001.0
2008-07-16 20:09:00,1.58702,1.58722,1.58647,1.5866,641500001.0
2008-07-16 20:10:00,1.58693,1.58693,1.58641,1.58641,661400001.0
2008-07-16 20:11:00,1.58632,1.58665,1.5863,1.58647,721500003.0
2008-07-16 20:12:00,1.58648,1.58697,1.58644,1.58652,609200000.0
2008-07-16 20:13:00,1.58636,1.58661,1.58633,1.5864,475300000.0
2008-07-16 20:14:00,1.58653,1.58693,1.58653,1.58693,397599999.0
2008-07-16 20:15:00,1.58695,1.58733,1.58681,1.58707,391000000.0
2008-07-16 20:16:00,1.58712,1.58722,1.58685,1.58685,222000000.0
2008-07-16 20:17:00,1.5867,1.58708,1.58626,1.58705,313900000.0
2008-07-16 20:18:00,1.58719,1.58727,1.58644,1.58644,612000004.0
2008-07-16 20:19:00,1.58632,1.58649,1.58623,1.58629,303300001.0
2008-07-16 20:20:00,1.58625,1.58629,1.58556,1.5856,314100000.0
2008-07-16 20:21:00,1.5855,1.58572,1.5855,1.5857,87000000.0
2008-07-16 20:22:00,1.58561,1.58601,1.58559,1.58577,214300000.0
2008-07-16 20:23:00,1.58598,1.58625,1.58589,1.58613,381500000.0
2008-07-16 20:24:00,1.58606,1.58621,1.58558,1.58558,220700001.0
2008-07-16 20:25:00,1.58569,1.5857,1.58519,1.58532,259900000.0
2008-07-16 20:26:00,1.58522,1.58547,1.58507,1.58532,409300001.0
2008-07-16 20:27:00,1.58537,1.58583,1.58511,1.58551,449600000.0
2008-07-16 20:28:00,1.58536,1.58566,1.58536,1.58555,288200000.0
2008-07-16 20:29:00,1.58557,1.58572,1.5854,1.5854,644600003.0
2008-07-16 20:30:00,1.5852,1.5852,1.58475,1.5851,180700000.0
2008-07-16 20:31:00,1.58507,1.58539,1.58476,1.58497,200600001.0
2008-07-16 20:32:00,1.58497,1.58506,1.58478,1.58491,153800000.0
2008-07-16 20:33:00,1.58475,1.58499,1.58471,1.58471,268100000.0
2008-07-16 20:34:00,1.58482,1.5852,1.58473,1.58506,348100000.0
2008-07-16 20:35:00,1.58505,1.58514,1.5848,1.5848,284400001.0
2008-07-16 20:36:00,1.58468,1.58489,1.58443,1.58449,421500000.0
2008-07-16 20:37:00,1.58441,1.58447,1.58404,1.58414,360400002.0
2008-07-16 20:38:00,1.5841,1.58439,1.58405,1.5842,258000000.0
2008-07-16 20:39:00,1.58432,1.58467,1.58432,1.58447,390700001.0
2008-07-16 20:40:00,1.58439,1.58448,1.58419,1.5842,321500000.0
2008-07-16 20:41:00,1.5843,1.58474,1.58407,1.58407,424800001.0
2008-07-16 20:42:00,1.58394,1.5845,1.58394,1.58438,249500000.0
2008-07-16 20:43:00,1.58447,1.58452,1.58412,1.58436,158600000.0
2008-07-16 20:44:00,1.58446,1.58467,1.58414,1.58438,232100000.0
2008-07-16 20:45:00,1.58457,1.58489,1.58445,1.58455,488800000.0
2008-07-16 20:46:00,1.58454,1.5848,1.58438,1.58449,257200000.0
2008-07-16 20:47:00,1.58468,1.58492,1.58466,1.58466,233200000.0
2008-07-16 20:48:00,1.5846,1.58475,1.58449,1.58451,379400004.0
2008-07-16 20:49:00,1.58451,1.58468,1.58448,1.58467,437200000.0
2008-07-16 20:50:00,1.58465,1.58474,1.58434,1.58436,184400000.0
2008-07-16 20:51:00,1.58442,1.58463,1.58431,1.58447,253000000.0
2008-07-16 20:52:00,1.58433,1.58433,1.58383,1.58411,215800001.0
2008-07-16 20:53:00,1.584,1.58406,1.58381,1.58402,174600000.0
2008-07-16 20:54:00,1.58408,1.58408,1.58378,1.58378,115700000.0
2008-07-16 20:55:00,1.5837,1.58383,1.5836,1.58369,301800001.0
2008-07-16 20:56:00,1.58386,1.584,1.58364,1.58385,143700000.0
2008-07-16 20:57:00,1.58388,1.584,1.58382,1.58385,384500000.0
2008-07-16 20:58:00,1.58356,1.58359,1.58319,1.58353,276400000.0
2008-07-16 20:59:00,1.58352,1.58352,1.58285,1.58285,116100000.0
2008-07-16 21:00:00,1.58286,1.58377,1.58282,1.58342,336200002.0
2008-07-16 21:01:00,1.58341,1.58361,1.58319,1.5836,224600000.0
2008-07-16 21:02:00,1.58374,1.58374,1.5832,1.58321,68400000.0
2008-07-16 21:03:00,1.58319,1.58319,1.58261,1.58296,234300000.0
2008-07-16 21:04:00,1.58295,1.58314,1.58283,1.58306,353300001.0
2008-07-16 21:05:00,1.58325,1.58379,1.58306,1.58379,409300001.0
2008-07-16 21:06:00,1.58357,1.58375,1.58333,1.58349,207800001.0
2008-07-16 21:07:00,1.58335,1.58346,1.58331,1.58335,231500001.0
2008-07-16 21:08:00,1.5836,1.58402,1.5836,1.58374,252900000.0
2008-07-16 21:09:00,1.58374,1.58398,1.58364,1.58398,320000001.0
2008-07-16 21:10:00,1.58389,1.58395,1.58347,1.58365,265000000.0
2008-07-16 21:11:00,1.58365,1.58399,1.58365,1.58373,374000002.0
2008-07-16 21:12:00,1.5837,1.58387,1.58359,1.5837,242300000.0
2008-07-16 21:13:00,1.58378,1.58379,1.58367,1.58371,254100000.0
2008-07-16 21:14:00,1.58371,1.58371,1.58354,1.58365,224800001.0
2008-07-16 21:15:00,1.58361,1.58362,1.58334,1.58342,314000001.0
2008-07-16 21:16:00,1.5834,1.58347,1.58329,1.58333,149700000.0
2008-07-16 21:17:00,1.58325,1.58325,1.58293,1.58299,292300000.0
2008-07-16 21:18:00,1.58304,1.58324,1.58296,1.58316,167000000.0
2008-07-16 21:19:00,1.58312,1.58315,1.58301,1.58305,125000000.0
2008-07-16 21:20:00,1.58325,1.58325,1.58295,1.58295,57500000.0
2008-07-16 21:21:00,1.5831,1.58349,1.5831,1.58326,131400000.0
2008-07-16 21:22:00,1.58331,1.58343,1.58316,1.58316,259200001.0
2008-07-16 21:23:00,1.58316,1.5832,1.58307,1.58309,79300001.0
2008-07-16 21:24:00,1.58301,1.5833,1.583,1.58303,139400000.0
2008-07-16 21:25:00,1.58308,1.58321,1.58293,1.58297,193700001.0
2008-07-16 21:26:00,1.58311,1.58323,1.58274,1.58286,371499999.0
2008-07-16 21:27:00,1.5827,1.58289,1.58258,1.58288,220700001.0
2008-07-16 21:28:00,1.58288,1.58304,1.58257,1.58264,135100000.0
2008-07-16 21:29:00,1.58265,1.58283,1.58259,1.58259,246100001.0
2008-07-16 21:30:00,1.58281,1.5829,1.58269,1.5827,83800000.0
2008-07-16 21:31:00,1.5827,1.58298,1.58267,1.58278,372300001.0
2008-07-16 21:32:00,1.58284,1.58304,1.58282,1.58299,315300000.0
2008-07-16 21:33:00,1.58307,1.5833,1.58307,1.58319,363400001.0
2008-07-16 21:34:00,1.58319,1.58357,1.58319,1.58329,275800002.0
2008-07-16 21:35:00,1.5832,1.58336,1.58306,1.58335,295600000.0
2008-07-16 21:36:00,1.58344,1.5835,1.58321,1.58331,280900001.0
2008-07-16 21:37:00,1.58324,1.58358,1.58307,1.58334,252200000.0
2008-07-16 21:38:00,1.58343,1.58362,1.58335,1.58355,242800000.0
2008-07-16 21:39:00,1.5834,1.58357,1.58327,1.58346,308300003.0
2008-07-16 21:40:00,1.58345,1.58345,1.58318,1.58318,163700000.0
2008-07-16 21:41:00,1.58317,1.5835,1.58314,1.58326,263700000.0
2008-07-16 21:42:00,1.5834,1.58356,1.58338,1.5835,138400000.0
2008-07-16 21:43:00,1.58351,1.58369,1.58351,1.58359,194400001.0
2008-07-16 21:44:00,1.58361,1.5838,1.58361,1.5837,193100002.0
2008-07-16 21:45:00,1.58379,1.58413,1.58373,1.58413,297300000.0
2008-07-16 21:46:00,1.58414,1.58428,1.58393,1.58415,309700001.0
2008-07-16 21:47:00,1.58422,1.58452,1.58416,1.5842,250500000.0
2008-07-16 21:48:00,1.58425,1.58446,1.58423,1.58436,393900000.0
2008-07-16 21:49:00,1.58437,1.58449,1.58429,1.5843,250700000.0
2008-07-16 21:50:00,1.58415,1.5844,1.58387,1.58396,446800001.0
2008-07-16 21:51:00,1.58401,1.58411,1.58386,1.58388,503900001.0
2008-07-16 21:52:00,1.58394,1.58419,1.58389,1.58419,317800002.0
2008-07-16 21:53:00,1.58425,1.5843,1.58407,1.58411,84400000.0
2008-07-16 21:54:00,1.58412,1.58436,1.58406,1.5843,383400000.0
2008-07-16 21:55:00,1.58428,1.5844,1.58418,1.58432,158500001.0
2008-07-16 21:56:00,1.58451,1.58455,1.58432,1.58435,215300000.0
2008-07-16 21:57:00,1.58433,1.58456,1.58432,1.58444,275300001.0
2008-07-16 21:58:00,1.58454,1.58471,1.58451,1.58457,188300001.0
2008-07-16 21:59:00,1.58447,1.58458,1.58444,1.58451,226900002.0
2008-07-16 22:00:00,1.58446,1.58475,1.58441,1.58472,78100000.0
2008-07-16 22:01:00,1.58468,1.58471,1.58441,1.58444,140500001.0
2008-07-16 22:02:00,1.58444,1.5846,1.58418,1.58426,170500000.0
2008-07-16 22:03:00,1.58421,1.58473,1.58421,1.58443,113500000.0
2008-07-16 22:04:00,1.58448,1.58468,1.58424,1.58468,235100001.0
2008-07-16 22:05:00,1.58484,1.58499,1.58457,1.58476,194200000.0
2008-07-16 22:06:00,1.58473,1.58493,1.5845,1.58454,118100001.0
2008-07-16 22:07:00,1.58456,1.58456,1.58431,1.58435,174700000.0
2008-07-16 22:08:00,1.58438,1.58463,1.58414,1.58414,171700000.0
2008-07-16 22:09:00,1.58436,1.58485,1.58432,1.58432,267900001.0
2008-07-16 22:10:00,1.58426,1.58462,1.58417,1.5846,183200000.0
2008-07-16 22:11:00,1.5847,1.58494,1.5846,1.58487,245100000.0
2008-07-16 22:12:00,1.585,1.585,1.58451,1.58487,229100001.0
2008-07-16 22:13:00,1.5849,1.58502,1.58472,1.58472,172300001.0
2008-07-16 22:14:00,1.58472,1.58488,1.58443,1.58445,134800000.0
2008-07-16 22:15:00,1.58442,1.58465,1.58434,1.58445,125900001.0
2008-07-16 22:16:00,1.58439,1.58447,1.58433,1.58433,78300000.0
2008-07-16 22:17:00,1.58432,1.58456,1.58425,1.58453,246400002.0
2008-07-16 22:18:00,1.58462,1.58474,1.5844,1.58474,99200000.0
2008-07-16 22:19:00,1.58475,1.58487,1.58452,1.58481,189100000.0
2008-07-16 22:20:00,1.58477,1.58503,1.58469,1.58503,148800000.0
2008-07-16 22:21:00,1.58521,1.58535,1.58511,1.58512,135200002.0
2008-07-16 22:22:00,1.58506,1.5851,1.58485,1.58485,191700000.0
2008-07-16 22:23:00,1.58488,1.5852,1.58482,1.58511,154600000.0
2008-07-16 22:24:00,1.58521,1.58549,1.5851,1.5851,329700000.0
2008-07-16 22:25:00,1.58518,1.58556,1.58518,1.58554,266900001.0
2008-07-16 22:26:00,1.58557,1.58578,1.58556,1.58557,213500000.0
2008-07-16 22:27:00,1.58552,1.58561,1.58533,1.58546,141600000.0
2008-07-16 22:28:00,1.58529,1.58551,1.58515,1.5853,82400000.0
2008-07-16 22:29:00,1.5856,1.58575,1.58541,1.58554,199200000.0
2008-07-16 22:30:00,1.58547,1.58567,1.58532,1.58556,233900000.0
2008-07-16 22:31:00,1.58553,1.58562,1.58528,1.58552,237200000.0
2008-07-16 22:32:00,1.58562,1.58605,1.58551,1.58581,201800000.0
2008-07-16 22:33:00,1.58554,1.58554,1.58519,1.5852,120800000.0
2008-07-16 22:34:00,1.58508,1.58534,1.58494,1.585,224300000.0
2008-07-16 22:35:00,1.58493,1.58514,1.58493,1.58513,180800000.0
2008-07-16 22:36:00,1.5852,1.58523,1.585,1.58501,137000001.0
2008-07-16 22:37:00,1.58512,1.58512,1.58484,1.58489,231400001.0
2008-07-16 22:38:00,1.58483,1.58513,1.58476,1.58481,329000002.0
2008-07-16 22:39:00,1.58476,1.58503,1.58467,1.58484,301600000.0
2008-07-16 22:40:00,1.58503,1.58514,1.58473,1.58504,253900000.0
2008-07-16 22:41:00,1.58519,1.58519,1.58487,1.58513,280500001.0
2008-07-16 22:42:00,1.58516,1.58516,1.58486,1.58491,129100000.0
2008-07-16 22:43:00,1.58481,1.58483,1.58462,1.58476,180100000.0
2008-07-16 22:44:00,1.58468,1.58471,1.5844,1.58462,175300000.0
2008-07-16 22:45:00,1.58465,1.58477,1.5845,1.58477,209800001.0
2008-07-16 22:46:00,1.58466,1.58485,1.58464,1.58464,122200000.0
2008-07-16 22:47:00,1.58456,1.58469,1.58451,1.58469,108800000.0
2008-07-16 22:48:00,1.58468,1.5848,1.58457,1.58459,126600000.0
2008-07-16 22:49:00,1.58471,1.58497,1.58471,1.58486,229400000.0
2008-07-16 22:50:00,1.58492,1.58524,1.58477,1.58477,194900000.0
2008-07-16 22:51:00,1.58475,1.58512,1.58475,1.58492,346999999.0
2008-07-16 22:52:00,1.58485,1.5851,1.58475,1.5848,236100000.0
2008-07-16 22:53:00,1.58484,1.58497,1.58476,1.58476,153800001.0
2008-07-16 22:54:00,1.58481,1.58481,1.58466,1.5848,201100001.0
2008-07-16 22:55:00,1.58491,1.58491,1.58482,1.58486,179300000.0
2008-07-16 22:56:00,1.58485,1.58513,1.5847,1.58484,171500000.0
2008-07-16 22:57:00,1.58486,1.58513,1.58486,1.58496,243800000.0
2008-07-16 22:58:00,1.58511,1.5853,1.585,1.58503,50300000.0
2008-07-16 22:59:00,1.58466,1.58497,1.58458,1.5849,169800000.0
2008-07-16 23:00:00,1.58482,1.58491,1.58458,1.58458,118400001.0
2008-07-16 23:01:00,1.58453,1.58468,1.58438,1.58438,19800000.0
2008-07-16 23:02:00,1.5844,1.58462,1.5844,1.58462,23600000.0
2008-07-16 23:03:00,1.58472,1.58472,1.58464,1.58472,42000000.0
2008-07-16 23:04:00,1.585,1.585,1.58459,1.58466,19200000.0
2008-07-16 23:05:00,1.58464,1.58503,1.58464,1.58503,38700000.0
2008-07-16 23:06:00,1.58506,1.58513,1.58474,1.58488,44800000.0
2008-07-16 23:07:00,1.58489,1.58526,1.58467,1.58467,48100000.0
2008-07-16 23:08:00,1.58465,1.58467,1.58462,1.58462,30600000.0
2008-07-16 23:09:00,1.58461,1.58506,1.58454,1.58454,25800000.0
2008-07-16 23:10:00,1.58452,1.58488,1.58445,1.58475,87500001.0
2008-07-16 23:11:00,1.58485,1.58499,1.58469,1.58469,44600000.0
2008-07-16 23:12:00,1.58489,1.58506,1.58468,1.58468,80800000.0
2008-07-16 23:13:00,1.58471,1.58473,1.58463,1.58465,44000000.0
2008-07-16 23:14:00,1.58467,1.58498,1.5845,1.58498,60800002.0
2008-07-16 23:15:00,1.58527,1.58527,1.58493,1.58493,33800000.0
2008-07-16 23:16:00,1.58491,1.58505,1.58489,1.58505,49000000.0
2008-07-16 23:17:00,1.5852,1.58524,1.58509,1.5851,57300000.0
2008-07-16 23:18:00,1.58521,1.58529,1.58497,1.585,39800000.0
2008-07-16 23:19:00,1.58507,1.58507,1.58443,1.58443,42800000.0
2008-07-16 23:20:00,1.58445,1.58462,1.58441,1.58449,51700000.0
2008-07-16 23:21:00,1.58452,1.58474,1.58452,1.58474,53800000.0
2008-07-16 23:22:00,1.58461,1.58491,1.58434,1.5846,124400000.0
2008-07-16 23:23:00,1.58454,1.58482,1.58407,1.58438,177000001.0
2008-07-16 23:24:00,1.58446,1.5848,1.58446,1.58465,68300000.0
2008-07-16 23:25:00,1.58481,1.58491,1.58479,1.58489,35000000.0
2008-07-16 23:26:00,1.5848,1.58486,1.58463,1.58463,24000000.0
2008-07-16 23:27:00,1.58465,1.58465,1.58455,1.58464,45000000.0
2008-07-16 23:28:00,1.58453,1.58453,1.58408,1.58408,26800000.0
2008-07-16 23:29:00,1.58439,1.58449,1.58391,1.58397,99700000.0
2008-07-16 23:30:00,1.58425,1.58425,1.5838,1.58382,81200000.0
2008-07-16 23:31:00,1.5839,1.584,1.58379,1.58379,75500000.0
2008-07-16 23:32:00,1.58378,1.58378,1.58349,1.58349,64800000.0
2008-07-16 23:33:00,1.58352,1.5837,1.5835,1.5836,113700000.0
2008-07-16 23:34:00,1.58373,1.58428,1.5835,1.58356,216100000.0
2008-07-16 23:35:00,1.5836,1.58373,1.58354,1.58358,172200000.0
2008-07-16 23:36:00,1.58353,1.58355,1.58348,1.58352,66700000.0
2008-07-16 23:37:00,1.58416,1.58416,1.58374,1.58386,46899999.0
2008-07-16 23:38:00,1.58354,1.58362,1.58346,1.58346,38700000.0
2008-07-16 23:39:00,1.58355,1.58379,1.58353,1.58361,148600000.0
2008-07-16 23:40:00,1.58362,1.58362,1.58349,1.58352,61000000.0
2008-07-16 23:41:00,1.58352,1.58376,1.58347,1.58361,122400000.0
2008-07-16 23:42:00,1.58369,1.58388,1.58369,1.58374,44100000.0
2008-07-16 23:43:00,1.58379,1.58401,1.58371,1.58387,75100000.0
2008-07-16 23:44:00,1.58384,1.58419,1.5838,1.58391,74700000.0
2008-07-16 23:45:00,1.58391,1.58391,1.58364,1.58366,71000000.0
2008-07-16 23:46:00,1.58375,1.58396,1.58375,1.58389,58299999.0
2008-07-16 23:47:00,1.58387,1.58387,1.58366,1.58366,69000000.0
2008-07-16 23:48:00,1.58394,1.58418,1.58378,1.58388,50400000.0
2008-07-16 23:49:00,1.58396,1.58415,1.58391,1.58415,131300000.0
2008-07-16 23:50:00,1.58409,1.58413,1.58365,1.58413,37600000.0
2008-07-16 23:51:00,1.58361,1.58361,1.58311,1.58311,77200000.0
2008-07-16 23:52:00,1.58309,1.58333,1.58308,1.58326,167800000.0
2008-07-16 23:53:00,1.5833,1.58361,1.58306,1.58306,103600000.0
2008-07-16 23:54:00,1.58347,1.58348,1.58284,1.58303,172600000.0
2008-07-16 23:55:00,1.58316,1.58324,1.58305,1.5831,143900001.0
2008-07-16 23:56:00,1.58298,1.58319,1.58286,1.58297,90900001.0
2008-07-16 23:57:00,1.58299,1.5836,1.58299,1.58328,109500000.0
2008-07-16 23:58:00,1.58313,1.5832,1.58283,1.58295,152300001.0
2008-07-16 23:59:00,1.58302,1.58314,1.58302,1.58304,89500000.0
2008-07-17 00:00:00,1.58319,1.58365,1.58319,1.58345,142300000.0
2008-07-17 00:01:00,1.58307,1.58382,1.58287,1.58329,318400000.0
2008-07-17 00:02:00,1.5832,1.5832,1.58268,1.58272,137700000.0
2008-07-17 00:03:00,1.58269,1.58282,1.58256,1.58277,190400000.0
2008-07-17 00:04:00,1.58275,1.58275,1.58225,1.58246,145500001.0
2008-07-17 00:05:00,1.58215,1.58257,1.58214,1.58223,37600000.0
2008-07-17 00:06:00,1.58224,1.58258,1.58224,1.58244,75800001.0
2008-07-17 00:07:00,1.58225,1.58249,1.5821,1.58247,83200001.0
2008-07-17 00:08:00,1.58241,1.58265,1.58241,1.58264,40800000.0
2008-07-17 00:09:00,1.58246,1.58288,1.58246,1.58258,100800000.0
2008-07-17 00:10:00,1.5823,1.58257,1.5823,1.58255,18400000.0
2008-07-17 00:11:00,1.58257,1.58274,1.58239,1.58264,23000000.0
2008-07-17 00:12:00,1.58236,1.58236,1.58197,1.58197,34900000.0
2008-07-17 00:13:00,1.58204,1.58217,1.58204,1.58211,30600000.0
2008-07-17 00:14:00,1.58244,1.58282,1.58239,1.58282,31200000.0
2008-07-17 00:15:00,1.58273,1.58273,1.58238,1.58238,34800000.0
2008-07-17 00:16:00,1.58245,1.58282,1.58245,1.58282,32000000.0
2008-07-17 00:17:00,1.58286,1.58297,1.58256,1.58289,73200000.0
2008-07-17 00:18:00,1.58294,1.58296,1.58272,1.58272,68400000.0
2008-07-17 00:19:00,1.58263,1.58263,1.58196,1.58214,90100000.0
2008-07-17 00:20:00,1.58226,1.58235,1.58219,1.58225,60200000.0
2008-07-17 00:21:00,1.58229,1.58239,1.5822,1.58235,33000000.0
2008-07-17 00:22:00,1.58265,1.58283,1.58239,1.58283,29200000.0
2008-07-17 00:23:00,1.58292,1.58303,1.5826,1.58277,46400001.0
2008-07-17 00:24:00,1.58266,1.58275,1.58256,1.58267,58000000.0
2008-07-17 00:25:00,1.58264,1.58295,1.58256,1.58262,51300000.0
2008-07-17 00:26:00,1.5827,1.5827,1.58255,1.58255,52000000.0
2008-07-17 00:27:00,1.58275,1.58291,1.58274,1.58284,59900000.0
2008-07-17 00:28:00,1.583,1.583,1.5827,1.5827,26900000.0
2008-07-17 00:29:00,1.58271,1.58271,1.58248,1.58262,63700000.0
2008-07-17 00:30:00,1.5826,1.58268,1.58255,1.58268,49000000.0
2008-07-17 00:31:00,1.58276,1.58278,1.58271,1.58274,37800000.0
2008-07-17 00:32:00,1.58275,1.58304,1.58275,1.58288,82000000.0
2008-07-17 00:33:00,1.58302,1.5831,1.58293,1.58302,125600000.0
2008-07-17 00:34:00,1.58309,1.58339,1.58305,1.58339,34100000.0
2008-07-17 00:35:00,1.5829,1.58318,1.5829,1.58312,53600000.0
2008-07-17 00:36:00,1.58317,1.58335,1.58317,1.58322,90600001.0
2008-07-17 00:37:00,1.58331,1.58333,1.58321,1.5833,47400000.0
2008-07-17 00:38:00,1.58332,1.5834,1.58331,1.5834,37200000.0
2008-07-17 00:39:00,1.584,1.58405,1.5836,1.5836,52200000.0
2008-07-17 00:40:00,1.58357,1.58392,1.58339,1.5839,33200000.0
2008-07-17 00:41:00,1.58381,1.58381,1.58331,1.58361,23200000.0
2008-07-17 00:42:00,1.58375,1.58377,1.5833,1.58371,59200000.0
2008-07-17 00:43:00,1.58377,1.58384,1.5835,1.58375,34500000.0
2008-07-17 00:44:00,1.58391,1.5841,1.58372,1.58372,27800000.0
2008-07-17 00:45:00,1.58396,1.58406,1.58361,1.58386,48600000.0
2008-07-17 00:46:00,1.58403,1.58436,1.58386,1.58392,43800000.0
2008-07-17 00:47:00,1.58396,1.58422,1.58378,1.58381,32800000.0
2008-07-17 00:48:00,1.58378,1.58378,1.58365,1.5837,31800000.0
2008-07-17 00:49:00,1.58421,1.58425,1.58384,1.58384,42600000.0
2008-07-17 00:50:00,1.58412,1.58414,1.58373,1.58389,31200000.0
2008-07-17 00:51:00,1.58361,1.58403,1.58349,1.58403,54200000.0
2008-07-17 00:52:00,1.58431,1.58442,1.58389,1.58389,124600002.0
2008-07-17 00:53:00,1.58387,1.58387,1.58374,1.58381,48600000.0
2008-07-17 00:54:00,1.58377,1.58389,1.58377,1.58387,38900000.0
2008-07-17 00:55:00,1.58419,1.58419,1.58366,1.58374,42200000.0
2008-07-17 00:56:00,1.58371,1.58372,1.5835,1.5835,77200001.0
2008-07-17 00:57:00,1.58347,1.58348,1.5834,1.58344,61700001.0
2008-07-17 00:58:00,1.58349,1.58372,1.58349,1.58358,52600000.0
2008-07-17 00:59:00,1.58362,1.58374,1.58355,1.58368,163800000.0
2008-07-17 01:00:00,1.58371,1.58401,1.58368,1.58368,56800000.0
2008-07-17 01:01:00,1.58384,1.58384,1.58374,1.58374,43800000.0
2008-07-17 01:02:00,1.58379,1.58385,1.58378,1.58379,35600001.0
2008-07-17 01:03:00,1.58375,1.58376,1.5837,1.58371,46200000.0
2008-07-17 01:04:00,1.58402,1.58402,1.58358,1.5839,26800000.0
2008-07-17 01:05:00,1.58407,1.58413,1.58347,1.58368,32200000.0
2008-07-17 01:06:00,1.5838,1.58415,1.58372,1.58415,21200000.0
2008-07-17 01:07:00,1.58384,1.58392,1.58379,1.58379,55000000.0
2008-07-17 01:08:00,1.58381,1.58404,1.58369,1.58381,99700000.0
2008-07-17 01:09:00,1.58418,1.58418,1.58342,1.58364,108400000.0
2008-07-17 01:10:00,1.58329,1.58365,1.58321,1.58356,57200000.0
2008-07-17 01:11:00,1.58366,1.58383,1.58353,1.58353,148500000.0
2008-07-17 01:12:00,1.58331,1.58331,1.5825,1.58271,190800000.0
2008-07-17 01:13:00,1.58284,1.58313,1.58282,1.58283,154000000.0
2008-07-17 01:14:00,1.58294,1.58308,1.58282,1.58283,49500000.0
2008-07-17 01:15:00,1.58295,1.58343,1.58277,1.58327,122200001.0
2008-07-17 01:16:00,1.58331,1.58331,1.58306,1.58316,79999998.0
2008-07-17 01:17:00,1.58316,1.58324,1.58316,1.58321,33300000.0
2008-07-17 01:18:00,1.58309,1.58334,1.58309,1.58327,36600000.0
2008-07-17 01:19:00,1.58329,1.58338,1.58321,1.58333,59000001.0
2008-07-17 01:20:00,1.58321,1.58339,1.58313,1.58339,55000000.0
2008-07-17 01:21:00,1.58339,1.5835,1.58335,1.58337,43600000.0
2008-07-17 01:22:00,1.58333,1.58353,1.58333,1.58344,92300001.0
2008-07-17 01:23:00,1.58364,1.58386,1.58294,1.58371,151000000.0
2008-07-17 01:24:00,1.58404,1.58404,1.58338,1.5836,80400000.0
2008-07-17 01:25:00,1.58364,1.58386,1.58331,1.58332,80300000.0
2008-07-17 01:26:00,1.58348,1.58363,1.58342,1.58354,248000000.0
2008-07-17 01:27:00,1.58401,1.58407,1.58377,1.58389,150200000.0
2008-07-17 01:28:00,1.58356,1.58371,1.58356,1.58366,57900000.0
2008-07-17 01:29:00,1.58364,1.58385,1.58351,1.58378,42800000.0
2008-07-17 01:30:00,1.58361,1.58378,1.58348,1.58374,59500001.0
2008-07-17 01:31:00,1.58363,1.58385,1.58363,1.58379,56600000.0
2008-07-17 01:32:00,1.58384,1.58396,1.5838,1.58389,46800000.0
2008-07-17 01:33:00,1.58394,1.58394,1.58313,1.58333,124400000.0
2008-07-17 01:34:00,1.58341,1.58349,1.58292,1.58327,99200000.0
2008-07-17 01:35:00,1.58346,1.58362,1.58329,1.58343,33700000.0
2008-07-17 01:36:00,1.58341,1.5836,1.58335,1.5836,33000000.0
2008-07-17 01:37:00,1.58327,1.5833,1.58323,1.58325,26300000.0
2008-07-17 01:38:00,1.5835,1.5835,1.583,1.58307,33800000.0
2008-07-17 01:39:00,1.58307,1.58333,1.58305,1.58332,19600000.0
2008-07-17 01:40:00,1.58313,1.58351,1.5831,1.58343,47900000.0
2008-07-17 01:41:00,1.58331,1.58363,1.58296,1.58348,20800000.0
2008-07-17 01:42:00,1.58341,1.58383,1.58305,1.58349,205200000.0
2008-07-17 01:43:00,1.58335,1.58394,1.58334,1.58368,170300000.0
2008-07-17 01:44:00,1.58371,1.58371,1.5835,1.58365,225900000.0
2008-07-17 01:45:00,1.58352,1.58356,1.58302,1.58323,205400000.0
2008-07-17 01:46:00,1.58311,1.58311,1.58295,1.58295,40000000.0
2008-07-17 01:47:00,1.58313,1.58313,1.58291,1.58291,91000000.0
2008-07-17 01:48:00,1.58291,1.58295,1.58285,1.5829,34400000.0
2008-07-17 01:49:00,1.58287,1.58324,1.58279,1.58292,156400001.0
2008-07-17 01:50:00,1.58336,1.58341,1.58307,1.58315,224000000.0
2008-07-17 01:51:00,1.58294,1.58294,1.58285,1.58285,37900000.0
2008-07-17 01:52:00,1.5829,1.583,1.5826,1.58298,192200000.0
2008-07-17 01:53:00,1.58301,1.58315,1.58272,1.58292,92600000.0
2008-07-17 01:54:00,1.58297,1.58312,1.58297,1.58312,71200000.0
2008-07-17 01:55:00,1.58315,1.58325,1.58306,1.58308,91000000.0
2008-07-17 01:56:00,1.58319,1.58331,1.58316,1.5833,65200000.0
2008-07-17 01:57:00,1.58308,1.58308,1.58268,1.5827,105200000.0
2008-07-17 01:58:00,1.58279,1.58292,1.58279,1.58292,60400000.0
2008-07-17 01:59:00,1.5829,1.5829,1.58276,1.58284,74300000.0
2008-07-17 02:00:00,1.58327,1.58363,1.58325,1.58358,42200000.0
2008-07-17 02:01:00,1.58333,1.58368,1.58328,1.58358,50799999.0
2008-07-17 02:02:00,1.58354,1.58373,1.58348,1.58355,35000000.0
2008-07-17 02:03:00,1.58365,1.58374,1.58353,1.58362,52700000.0
2008-07-17 02:04:00,1.58339,1.58362,1.58334,1.58347,54200000.0
2008-07-17 02:05:00,1.58342,1.58351,1.58319,1.58319,30000000.0
2008-07-17 02:06:00,1.5833,1.58343,1.5833,1.58343,39400000.0
2008-07-17 02:07:00,1.58335,1.58363,1.58335,1.58343,29200000.0
2008-07-17 02:08:00,1.5832,1.58337,1.5832,1.58337,29000000.0
2008-07-17 02:09:00,1.58363,1.58374,1.58322,1.58356,30200000.0
2008-07-17 02:10:00,1.58353,1.58365,1.58303,1.58355,37600000.0
2008-07-17 02:11:00,1.58315,1.58367,1.58315,1.5836,32600000.0
2008-07-17 02:12:00,1.58329,1.5836,1.58327,1.58344,38900000.0
2008-07-17 02:13:00,1.58347,1.58362,1.58335,1.58344,30400000.0
2008-07-17 02:14:00,1.58362,1.58398,1.58362,1.58398,19600000.0
2008-07-17 02:15:00,1.58411,1.58411,1.5836,1.58394,33900000.0
2008-07-17 02:16:00,1.58389,1.58389,1.58343,1.58347,25900000.0
2008-07-17 02:17:00,1.58368,1.58387,1.58347,1.58387,30200000.0
2008-07-17 02:18:00,1.58409,1.58429,1.58397,1.58412,36200000.0
2008-07-17 02:19:00,1.58425,1.58425,1.58389,1.58393,37600000.0
2008-07-17 02:20:00,1.584,1.58402,1.58385,1.58402,39000000.0
2008-07-17 02:21:00,1.58379,1.58405,1.58379,1.58394,41700000.0
2008-07-17 02:22:00,1.58381,1.58385,1.58345,1.58372,35000000.0
2008-07-17 02:23:00,1.58368,1.58375,1.5836,1.5836,43800000.0
2008-07-17 02:24:00,1.58328,1.58363,1.58328,1.58354,45100000.0
2008-07-17 02:25:00,1.58406,1.58406,1.58342,1.5837,30400000.0
2008-07-17 02:26:00,1.58361,1.58384,1.58361,1.5838,23000000.0
2008-07-17 02:27:00,1.58387,1.58401,1.58381,1.58392,46600001.0
2008-07-17 02:28:00,1.584,1.58404,1.58379,1.58382,32000000.0
2008-07-17 02:29:00,1.58385,1.58404,1.5836,1.58404,49000000.0
2008-07-17 02:30:00,1.58386,1.584,1.58377,1.584,34400000.0
2008-07-17 02:31:00,1.58398,1.58404,1.58369,1.58384,79500001.0
2008-07-17 02:32:00,1.58389,1.58396,1.58376,1.58393,53500000.0
2008-07-17 02:33:00,1.58372,1.58386,1.5836,1.58368,18600000.0
2008-07-17 02:34:00,1.58384,1.58411,1.58372,1.58395,46600000.0
2008-07-17 02:35:00,1.58397,1.58403,1.58384,1.58398,24600000.0
2008-07-17 02:36:00,1.58356,1.5838,1.58356,1.5838,46000000.0
2008-07-17 02:37:00,1.5839,1.58399,1.58373,1.58395,26500000.0
2008-07-17 02:38:00,1.58396,1.58414,1.5839,1.5839,42500000.0
2008-07-17 02:39:00,1.58411,1.58429,1.58369,1.58429,53600001.0
2008-07-17 02:40:00,1.5843,1.58438,1.5841,1.58417,37800000.0
2008-07-17 02:41:00,1.58422,1.58437,1.58386,1.58437,20000000.0
2008-07-17 02:42:00,1.58445,1.58445,1.58406,1.58423,45200000.0
2008-07-17 02:43:00,1.58409,1.58428,1.584,1.58409,48200000.0
2008-07-17 02:44:00,1.58398,1.58412,1.58381,1.5841,25200000.0
2008-07-17 02:45:00,1.58399,1.58414,1.5837,1.58395,21800000.0
2008-07-17 02:46:00,1.58384,1.58394,1.5835,1.58394,29200000.0
2008-07-17 02:47:00,1.58386,1.58404,1.58362,1.58382,27200000.0
2008-07-17 02:48:00,1.5839,1.5839,1.58363,1.58363,36300000.0
2008-07-17 02:49:00,1.58374,1.58389,1.58351,1.58381,34000000.0
2008-07-17 02:50:00,1.58387,1.58387,1.58365,1.58383,76800000.0
2008-07-17 02:51:00,1.58352,1.584,1.58352,1.58384,26500000.0
2008-07-17 02:52:00,1.58379,1.58401,1.58371,1.58397,28000000.0
2008-07-17 02:53:00,1.58387,1.58415,1.58375,1.58415,44400000.0
2008-07-17 02:54:00,1.58391,1.58396,1.58376,1.58382,49400000.0
2008-07-17 02:55:00,1.58382,1.58398,1.58382,1.58397,25900000.0
2008-07-17 02:56:00,1.58411,1.58411,1.58376,1.58407,44400000.0
2008-07-17 02:57:00,1.58364,1.58417,1.58364,1.58417,64199999.0
2008-07-17 02:58:00,1.58416,1.58421,1.58394,1.58395,52900000.0
2008-07-17 02:59:00,1.5841,1.58442,1.5841,1.58442,41100000.0
2008-07-17 03:00:00,1.58454,1.5846,1.58449,1.58457,58200000.0
2008-07-17 03:01:00,1.5843,1.58443,1.58413,1.58443,75299999.0
2008-07-17 03:02:00,1.58419,1.58467,1.58419,1.58467,42400000.0
2008-07-17 03:03:00,1.58465,1.58465,1.58428,1.58458,37900000.0
2008-07-17 03:04:00,1.58457,1.58472,1.58412,1.58412,39400000.0
2008-07-17 03:05:00,1.58466,1.5847,1.58433,1.58433,26800000.0
2008-07-17 03:06:00,1.58461,1.58482,1.58461,1.58467,48200000.0
2008-07-17 03:07:00,1.58501,1.58518,1.58482,1.58505,24400000.0
2008-07-17 03:08:00,1.58515,1.5853,1.58493,1.58523,37200000.0
2008-07-17 03:09:00,1.58542,1.58542,1.58499,1.58506,40400000.0
2008-07-17 03:10:00,1.58521,1.58531,1.58492,1.58522,39000000.0
2008-07-17 03:11:00,1.58515,1.5854,1.58491,1.58491,27000000.0
2008-07-17 03:12:00,1.58516,1.58526,1.58506,1.58519,51400000.0
2008-07-17 03:13:00,1.58522,1.58537,1.58509,1.58519,30400000.0
2008-07-17 03:14:00,1.58511,1.58532,1.5851,1.58532,47000000.0
2008-07-17 03:15:00,1.58533,1.58561,1.58532,1.58561,51600001.0
2008-07-17 03:16:00,1.58567,1.58569,1.58514,1.58548,29400000.0
2008-07-17 03:17:00,1.58567,1.58567,1.5854,1.5854,24800000.0
2008-07-17 03:18:00,1.58522,1.58612,1.58522,1.58612,30600000.0
2008-07-17 03:19:00,1.58606,1.58621,1.58596,1.58607,20600000.0
2008-07-17 03:20:00,1.58633,1.58639,1.58619,1.58629,49200001.0
2008-07-17 03:21:00,1.58631,1.58661,1.58627,1.58657,20200000.0
2008-07-17 03:22:00,1.58655,1.58655,1.58562,1.58562,28000000.0
2008-07-17 03:23:00,1.58542,1.58554,1.58539,1.58552,27000000.0
2008-07-17 03:24:00,1.58583,1.5866,1.58583,1.5866,37800000.0
2008-07-17 03:25:00,1.5864,1.58651,1.58616,1.58636,21200000.0
2008-07-17 03:26:00,1.58633,1.58646,1.58617,1.58646,22800000.0
2008-07-17 03:27:00,1.58624,1.58661,1.58624,1.58644,27800000.0
2008-07-17 03:28:00,1.58649,1.58663,1.58644,1.58654,26800000.0
2008-07-17 03:29:00,1.58665,1.58665,1.58617,1.58617,35400000.0
2008-07-17 03:30:00,1.58636,1.58653,1.58622,1.58626,60900001.0
2008-07-17 03:31:00,1.58628,1.5866,1.58616,1.5866,61900000.0
2008-07-17 03:32:00,1.58666,1.58669,1.58659,1.58663,44700000.0
2008-07-17 03:33:00,1.58658,1.58669,1.58643,1.58657,38700000.0
2008-07-17 03:34:00,1.5866,1.58687,1.58643,1.58667,44200000.0
2008-07-17 03:35:00,1.58666,1.58666,1.58623,1.58623,20600000.0
2008-07-17 03:36:00,1.5861,1.58621,1.58564,1.58604,85799999.0
2008-07-17 03:37:00,1.5859,1.5861,1.5859,1.58603,28400000.0
2008-07-17 03:38:00,1.58601,1.58618,1.58598,1.58618,38000000.0
2008-07-17 03:39:00,1.58597,1.58634,1.58597,1.58617,31600000.0
2008-07-17 03:40:00,1.58609,1.58609,1.58585,1.58591,22000000.0
2008-07-17 03:41:00,1.58577,1.58602,1.58577,1.58595,26600000.0
2008-07-17 03:42:00,1.586,1.58612,1.58589,1.58598,40200000.0
2008-07-17 03:43:00,1.58609,1.58624,1.58604,1.58624,31100000.0
2008-07-17 03:44:00,1.58598,1.58616,1.58588,1.58588,46600001.0
2008-07-17 03:45:00,1.58611,1.58612,1.58586,1.58595,40900000.0
2008-07-17 03:46:00,1.58601,1.58614,1.58568,1.58612,30400000.0
2008-07-17 03:47:00,1.58599,1.58607,1.58586,1.58593,26600000.0
2008-07-17 03:48:00,1.58569,1.58598,1.58569,1.58592,40700000.0
2008-07-17 03:49:00,1.58583,1.58586,1.58567,1.58579,48100000.0
2008-07-17 03:50:00,1.58566,1.58584,1.58551,1.58562,43100000.0
2008-07-17 03:51:00,1.58577,1.58577,1.58547,1.58569,64000000.0
2008-07-17 03:52:00,1.58565,1.58577,1.58553,1.58574,25600000.0
2008-07-17 03:53:00,1.58586,1.58608,1.58586,1.58594,49800000.0
2008-07-17 03:54:00,1.58595,1.58598,1.58569,1.58593,35900000.0
2008-07-17 03:55:00,1.58568,1.58583,1.58568,1.58572,25600000.0
2008-07-17 03:56:00,1.58594,1.58633,1.58594,1.58616,50800000.0
2008-07-17 03:57:00,1.58616,1.58617,1.58571,1.58612,43900000.0
2008-07-17 03:58:00,1.58623,1.58625,1.58602,1.58602,48200000.0
2008-07-17 03:59:00,1.58634,1.58644,1.58612,1.58638,38800000.0
2008-07-17 04:00:00,1.58649,1.58669,1.58643,1.58659,41600000.0
2008-07-17 04:01:00,1.58646,1.58658,1.58614,1.58631,31200000.0
2008-07-17 04:02:00,1.58629,1.58629,1.58612,1.58614,37800000.0
2008-07-17 04:03:00,1.5861,1.58626,1.586,1.58619,29600000.0
2008-07-17 04:04:00,1.58605,1.58605,1.58579,1.58579,55199999.0
2008-07-17 04:05:00,1.58534,1.58604,1.58534,1.58599,34000000.0
2008-07-17 04:06:00,1.58609,1.58612,1.58589,1.58612,33400000.0
2008-07-17 04:07:00,1.58597,1.58612,1.58569,1.58612,44200000.0
2008-07-17 04:08:00,1.58614,1.58626,1.58598,1.58626,33800000.0
2008-07-17 04:09:00,1.58612,1.58632,1.58596,1.58625,23600000.0
2008-07-17 04:10:00,1.5863,1.58651,1.58612,1.58645,30600000.0
2008-07-17 04:11:00,1.58648,1.58686,1.58648,1.58686,20600000.0
2008-07-17 04:12:00,1.58682,1.58683,1.58662,1.58676,29200000.0
2008-07-17 04:13:00,1.58676,1.58676,1.58597,1.58634,26800000.0
2008-07-17 04:14:00,1.58623,1.58639,1.58602,1.58624,38400000.0
2008-07-17 04:15:00,1.58615,1.58621,1.58592,1.58608,46900000.0
2008-07-17 04:16:00,1.58605,1.58613,1.58569,1.58605,42200000.0
2008-07-17 04:17:00,1.58595,1.58605,1.58581,1.58601,47800000.0
2008-07-17 04:18:00,1.58547,1.58607,1.58547,1.58607,30800000.0
2008-07-17 04:19:00,1.5861,1.58616,1.58598,1.58616,44400001.0
2008-07-17 04:20:00,1.58605,1.58618,1.58598,1.586,37300000.0
2008-07-17 04:21:00,1.5861,1.58617,1.58595,1.586,53300001.0
2008-07-17 04:22:00,1.58596,1.58596,1.5858,1.5858,35100000.0
2008-07-17 04:23:00,1.58587,1.58587,1.58575,1.58582,47700000.0
2008-07-17 04:24:00,1.58574,1.58591,1.58574,1.58591,30800000.0
2008-07-17 04:25:00,1.58596,1.58598,1.58567,1.58567,55800000.0
2008-07-17 04:26:00,1.5858,1.58594,1.58575,1.58587,23800000.0
2008-07-17 04:27:00,1.58573,1.5858,1.5855,1.5855,20800000.0
2008-07-17 04:28:00,1.58574,1.58574,1.58541,1.5857,27900000.0
2008-07-17 04:29:00,1.58564,1.58578,1.58543,1.58576,46400000.0
2008-07-17 04:30:00,1.58563,1.58588,1.58543,1.5856,51400000.0
2008-07-17 04:31:00,1.58537,1.58567,1.58537,1.58565,48200000.0
2008-07-17 04:32:00,1.58581,1.58594,1.58581,1.58581,34200000.0
2008-07-17 04:33:00,1.58602,1.58606,1.58578,1.58589,35000000.0
2008-07-17 04:34:00,1.58586,1.58613,1.58585,1.58613,39800000.0
2008-07-17 04:35:00,1.58608,1.58608,1.58574,1.58581,44100000.0
2008-07-17 04:36:00,1.58601,1.58601,1.58586,1.58586,57000001.0
2008-07-17 04:37:00,1.58595,1.586,1.58559,1.58579,30000000.0
2008-07-17 04:38:00,1.58573,1.58603,1.58572,1.58603,35400000.0
2008-07-17 04:39:00,1.58574,1.58605,1.58563,1.58592,35000000.0
2008-07-17 04:40:00,1.58573,1.58595,1.58561,1.58572,33400000.0
2008-07-17 04:41:00,1.58578,1.58596,1.58556,1.58593,72100000.0
2008-07-17 04:42:00,1.58575,1.58589,1.58572,1.58585,45700000.0
2008-07-17 04:43:00,1.58584,1.58616,1.58584,1.58616,44800000.0
2008-07-17 04:44:00,1.58617,1.58621,1.58556,1.58619,38400000.0
2008-07-17 04:45:00,1.58626,1.58634,1.58619,1.58631,23400000.0
2008-07-17 04:46:00,1.58627,1.58627,1.58534,1.58534,39000000.0
2008-07-17 04:47:00,1.58619,1.58644,1.58619,1.58644,30600000.0
2008-07-17 04:48:00,1.58649,1.58649,1.58633,1.58638,62300000.0
2008-07-17 04:49:00,1.58615,1.5863,1.58599,1.58609,16400000.0
2008-07-17 04:50:00,1.58638,1.58699,1.58638,1.58676,15600000.0
2008-07-17 04:51:00,1.58675,1.58693,1.58665,1.58683,58900000.0
2008-07-17 04:52:00,1.58673,1.58686,1.58671,1.58686,22400000.0
2008-07-17 04:53:00,1.58704,1.58716,1.58698,1.587,41200000.0
2008-07-17 04:54:00,1.58756,1.58783,1.58752,1.58757,30800000.0
2008-07-17 04:55:00,1.58758,1.58758,1.58714,1.58718,24800000.0
2008-07-17 04:56:00,1.58713,1.58741,1.58713,1.58735,47600000.0
2008-07-17 04:57:00,1.58714,1.58733,1.58706,1.58706,31700000.0
2008-07-17 04:58:00,1.58701,1.58717,1.58679,1.58717,56700000.0
2008-07-17 04:59:00,1.58708,1.58737,1.58708,1.58727,30600000.0
2008-07-17 05:00:00,1.5874,1.58755,1.58733,1.58753,36200000.0
2008-07-17 05:01:00,1.58726,1.58726,1.5871,1.5871,23600000.0
2008-07-17 05:02:00,1.58694,1.58718,1.58685,1.58688,37400000.0
2008-07-17 05:03:00,1.58675,1.58686,1.58675,1.58677,37500000.0
2008-07-17 05:04:00,1.58643,1.58669,1.58643,1.58669,31800000.0
2008-07-17 05:05:00,1.58649,1.58661,1.58645,1.58649,39700000.0
2008-07-17 05:06:00,1.58649,1.58666,1.58634,1.58661,32800000.0
2008-07-17 05:07:00,1.58664,1.58678,1.58649,1.58677,77400000.0
2008-07-17 05:08:00,1.58661,1.58669,1.58651,1.58658,42200000.0
2008-07-17 05:09:00,1.58675,1.58705,1.5866,1.5866,56800000.0
2008-07-17 05:10:00,1.58672,1.58709,1.58667,1.58681,24800000.0
2008-07-17 05:11:00,1.58678,1.58705,1.58659,1.58659,44800001.0
2008-07-17 05:12:00,1.58667,1.58686,1.58662,1.58686,61600000.0
2008-07-17 05:13:00,1.5869,1.58712,1.58679,1.58679,28800000.0
2008-07-17 05:14:00,1.58689,1.58689,1.58653,1.58662,31900000.0
2008-07-17 05:15:00,1.58663,1.58663,1.58634,1.58647,28000000.0
2008-07-17 05:16:00,1.58645,1.58655,1.58633,1.58651,33400000.0
2008-07-17 05:17:00,1.58625,1.58633,1.58609,1.58614,68700000.0
2008-07-17 05:18:00,1.58629,1.58644,1.58623,1.58623,38700000.0
2008-07-17 05:19:00,1.58597,1.58646,1.58597,1.58646,50500000.0
2008-07-17 05:20:00,1.58649,1.58679,1.58649,1.58659,29100000.0
2008-07-17 05:21:00,1.58669,1.58688,1.58659,1.58674,60500000.0
2008-07-17 05:22:00,1.58679,1.58692,1.58657,1.58689,33200000.0
2008-07-17 05:23:00,1.58643,1.5873,1.58643,1.58714,44000000.0
2008-07-17 05:24:00,1.58706,1.58741,1.58706,1.58735,30600000.0
2008-07-17 05:25:00,1.58728,1.58742,1.58704,1.58709,45200001.0
2008-07-17 05:26:00,1.58709,1.58725,1.58705,1.58706,41200000.0
2008-07-17 05:27:00,1.5871,1.5871,1.58684,1.58684,29800000.0
2008-07-17 05:28:00,1.58703,1.58722,1.58653,1.58653,18200000.0
2008-07-17 05:29:00,1.58695,1.58703,1.58668,1.58672,38400000.0
2008-07-17 05:30:00,1.5867,1.58685,1.58658,1.58684,26400000.0
2008-07-17 05:31:00,1.58679,1.58691,1.58662,1.58666,66900000.0
2008-07-17 05:32:00,1.58673,1.58676,1.58626,1.58626,59700000.0
2008-07-17 05:33:00,1.58683,1.58683,1.58659,1.58659,28000000.0
2008-07-17 05:34:00,1.58683,1.58683,1.58667,1.58671,37300000.0
2008-07-17 05:35:00,1.58691,1.58719,1.5869,1.58694,31000000.0
2008-07-17 05:36:00,1.58665,1.58686,1.58665,1.58667,28200000.0
2008-07-17 05:37:00,1.58674,1.58679,1.5865,1.58663,41000000.0
2008-07-17 05:38:00,1.5868,1.58695,1.58655,1.58665,35100000.0
2008-07-17 05:39:00,1.58662,1.58695,1.58651,1.58683,20000000.0
2008-07-17 05:40:00,1.58671,1.58678,1.58663,1.58663,37600000.0
2008-07-17 05:41:00,1.58662,1.58672,1.58629,1.58672,51600000.0
2008-07-17 05:42:00,1.58656,1.58672,1.58633,1.58646,20800000.0
2008-07-17 05:43:00,1.58622,1.58665,1.58622,1.58651,49400001.0
2008-07-17 05:44:00,1.58657,1.58672,1.58647,1.58664,49200000.0
2008-07-17 05:45:00,1.58634,1.58659,1.58632,1.58632,48900000.0
2008-07-17 05:46:00,1.58653,1.5867,1.58653,1.5866,28200000.0
2008-07-17 05:47:00,1.5866,1.5866,1.5864,1.58642,63200000.0
2008-07-17 05:48:00,1.58629,1.58657,1.58629,1.58653,38600001.0
2008-07-17 05:49:00,1.58662,1.58662,1.58629,1.58632,38400000.0
2008-07-17 05:50:00,1.58617,1.58622,1.58584,1.58612,25800000.0
2008-07-17 05:51:00,1.58617,1.58617,1.58578,1.58578,24600000.0
2008-07-17 05:52:00,1.58609,1.58625,1.58601,1.58603,42400001.0
2008-07-17 05:53:00,1.58587,1.5863,1.58587,1.58625,59900000.0
2008-07-17 05:54:00,1.58616,1.58631,1.58601,1.5861,47200000.0
2008-07-17 05:55:00,1.5861,1.58615,1.58589,1.58606,35000000.0
2008-07-17 05:56:00,1.58604,1.58604,1.58591,1.58591,27800000.0
2008-07-17 05:57:00,1.5856,1.58585,1.5856,1.58568,29200000.0
2008-07-17 05:58:00,1.58569,1.58582,1.58558,1.58562,30200000.0
2008-07-17 05:59:00,1.58573,1.58573,1.58557,1.58557,32000000.0
2008-07-17 06:00:00,1.58547,1.58571,1.58539,1.58566,50800001.0
2008-07-17 06:01:00,1.58564,1.58586,1.58561,1.58586,24800000.0
2008-07-17 06:02:00,1.58582,1.58602,1.58545,1.58602,47000000.0
2008-07-17 06:03:00,1.58597,1.58611,1.58588,1.58589,51400000.0
2008-07-17 06:04:00,1.58579,1.58596,1.58576,1.58589,52200000.0
2008-07-17 06:05:00,1.58596,1.58611,1.5858,1.5858,56099999.0
2008-07-17 06:06:00,1.58586,1.58613,1.58586,1.58594,34200000.0
2008-07-17 06:07:00,1.58598,1.58608,1.58581,1.58588,39000000.0
2008-07-17 06:08:00,1.58611,1.58626,1.58602,1.58618,51200000.0
2008-07-17 06:09:00,1.58614,1.58623,1.58608,1.58608,34600000.0
2008-07-17 06:10:00,1.58611,1.58611,1.58596,1.58603,25800000.0
2008-07-17 06:11:00,1.58589,1.58614,1.58572,1.58572,56000000.0
2008-07-17 06:12:00,1.5858,1.58598,1.58573,1.5858,71800001.0
2008-07-17 06:13:00,1.58584,1.58614,1.58569,1.58607,34000000.0
2008-07-17 06:14:00,1.58614,1.58614,1.58574,1.58604,45300000.0
2008-07-17 06:15:00,1.58598,1.58616,1.58588,1.58596,28200000.0
2008-07-17 06:16:00,1.58606,1.5861,1.58594,1.58607,28400000.0
2008-07-17 06:17:00,1.58576,1.5862,1.58576,1.58615,31400000.0
2008-07-17 06:18:00,1.5861,1.58627,1.58603,1.58615,37500000.0
2008-07-17 06:19:00,1.58614,1.58624,1.58605,1.58605,44500000.0
2008-07-17 06:20:00,1.58618,1.58619,1.58572,1.58572,36200000.0
2008-07-17 06:21:00,1.58572,1.58596,1.58572,1.58596,45900000.0
2008-07-17 06:22:00,1.5858,1.5858,1.58567,1.58574,32800000.0
2008-07-17 06:23:00,1.58564,1.58575,1.58533,1.58575,34200000.0
2008-07-17 06:24:00,1.58565,1.58577,1.58532,1.58577,37100000.0
2008-07-17 06:25:00,1.58584,1.58584,1.58568,1.58573,41300000.0
2008-07-17 06:26:00,1.58572,1.58607,1.58564,1.58603,37800000.0
2008-07-17 06:27:00,1.586,1.58602,1.5859,1.58597,40900000.0
2008-07-17 06:28:00,1.5859,1.58601,1.58582,1.58601,27200000.0
2008-07-17 06:29:00,1.5862,1.5862,1.58599,1.58602,32200000.0
2008-07-17 06:30:00,1.58604,1.58615,1.58599,1.58613,31000000.0
2008-07-17 06:31:00,1.58606,1.58608,1.58587,1.58592,44600000.0
2008-07-17 06:32:00,1.58602,1.58608,1.58569,1.58574,47000000.0
2008-07-17 06:33:00,1.58551,1.58586,1.58551,1.58573,32200000.0
2008-07-17 06:34:00,1.58573,1.58618,1.58562,1.58606,42800000.0
2008-07-17 06:35:00,1.586,1.58624,1.58578,1.58588,44600000.0
2008-07-17 06:36:00,1.58595,1.58605,1.58555,1.58593,53000000.0
2008-07-17 06:37:00,1.58604,1.58631,1.58584,1.58584,58300000.0
2008-07-17 06:38:00,1.58617,1.5862,1.58595,1.58595,24200000.0
2008-07-17 06:39:00,1.58605,1.58629,1.58595,1.58602,42800000.0
2008-07-17 06:40:00,1.58596,1.58618,1.58595,1.58595,42100000.0
2008-07-17 06:41:00,1.58583,1.58605,1.58536,1.58605,33000000.0
2008-07-17 06:42:00,1.58559,1.5863,1.58559,1.5863,21600000.0
2008-07-17 06:43:00,1.5865,1.58652,1.58576,1.58592,29600000.0
2008-07-17 06:44:00,1.58593,1.58605,1.58583,1.58583,48100000.0
2008-07-17 06:45:00,1.58581,1.58614,1.58581,1.58586,52100000.0
2008-07-17 06:46:00,1.58579,1.58588,1.58569,1.58573,53200000.0
2008-07-17 06:47:00,1.58587,1.58606,1.58577,1.58587,56500000.0
2008-07-17 06:48:00,1.58584,1.58616,1.58576,1.5861,44800000.0
2008-07-17 06:49:00,1.58621,1.58629,1.58601,1.58625,36600000.0
2008-07-17 06:50:00,1.58628,1.58628,1.586,1.586,25800000.0
2008-07-17 06:51:00,1.58611,1.58648,1.58611,1.5864,37800000.0
2008-07-17 06:52:00,1.58652,1.58678,1.58619,1.58678,38900000.0
2008-07-17 06:53:00,1.58669,1.58669,1.58642,1.58664,18600000.0
2008-07-17 06:54:00,1.58656,1.58676,1.58644,1.58644,39600000.0
2008-07-17 06:55:00,1.58669,1.58673,1.58655,1.58673,17600000.0
2008-07-17 06:56:00,1.58684,1.58706,1.58684,1.58699,30600000.0
2008-07-17 06:57:00,1.58725,1.58734,1.58678,1.58712,64500000.0
2008-07-17 06:58:00,1.58675,1.58742,1.58675,1.58735,42800001.0
2008-07-17 06:59:00,1.58692,1.58692,1.58643,1.58643,52200000.0
2008-07-17 07:00:00,1.58663,1.58673,1.58652,1.58652,65500000.0
2008-07-17 07:01:00,1.58654,1.5866,1.58639,1.58651,39900000.0
2008-07-17 07:02:00,1.58669,1.58685,1.58659,1.58659,51800000.0
2008-07-17 07:03:00,1.58666,1.58666,1.58646,1.58653,16200000.0
2008-07-17 07:04:00,1.58678,1.58689,1.58661,1.58667,38000000.0
2008-07-17 07:05:00,1.58657,1.5866,1.5861,1.5861,46300000.0
2008-07-17 07:06:00,1.5862,1.58663,1.5862,1.58663,33600000.0
2008-07-17 07:07:00,1.58666,1.58669,1.58644,1.58648,35600000.0
2008-07-17 07:08:00,1.58657,1.58668,1.58643,1.58643,44500000.0
2008-07-17 07:09:00,1.58663,1.58663,1.58644,1.58648,35000000.0
2008-07-17 07:10:00,1.58656,1.58686,1.58656,1.58685,27200000.0
2008-07-17 07:11:00,1.58691,1.58694,1.58661,1.58661,29000000.0
2008-07-17 07:12:00,1.5869,1.58704,1.5866,1.58671,37400000.0
2008-07-17 07:13:00,1.58696,1.58755,1.58696,1.58755,31200000.0
2008-07-17 07:14:00,1.58752,1.58761,1.58723,1.58723,42000000.0
2008-07-17 07:15:00,1.5873,1.58747,1.58709,1.58741,27200000.0
2008-07-17 07:16:00,1.58716,1.58753,1.58716,1.58752,29400000.0
2008-07-17 07:17:00,1.58752,1.58757,1.58718,1.58757,35400000.0
2008-07-17 07:18:00,1.58772,1.58798,1.58772,1.58782,15400000.0
2008-07-17 07:19:00,1.5881,1.58838,1.58801,1.58809,37600000.0
2008-07-17 07:20:00,1.58776,1.58799,1.58764,1.5879,46500000.0
2008-07-17 07:21:00,1.58813,1.58813,1.58782,1.58794,28400000.0
2008-07-17 07:22:00,1.58769,1.58769,1.58737,1.58759,43700000.0
2008-07-17 07:23:00,1.58771,1.58793,1.58762,1.58775,50400000.0
2008-07-17 07:24:00,1.58772,1.58781,1.58765,1.58775,61000001.0
2008-07-17 07:25:00,1.58795,1.58801,1.5878,1.58784,30500000.0
2008-07-17 07:26:00,1.58781,1.58807,1.58781,1.58807,34000000.0
2008-07-17 07:27:00,1.588,1.588,1.5876,1.58789,30600000.0
2008-07-17 07:28:00,1.58811,1.58832,1.58785,1.58823,39200000.0
2008-07-17 07:29:00,1.58834,1.58842,1.58818,1.58839,26000000.0
2008-07-17 07:30:00,1.58839,1.58846,1.58792,1.58828,50600000.0
2008-07-17 07:31:00,1.58793,1.58795,1.58771,1.58776,40700000.0
2008-07-17 07:32:00,1.5877,1.5879,1.58738,1.58777,44600000.0
2008-07-17 07:33:00,1.58754,1.58754,1.58715,1.58715,27800000.0
2008-07-17 07:34:00,1.58721,1.58759,1.58721,1.58759,53800000.0
2008-07-17 07:35:00,1.58735,1.58797,1.58735,1.58797,28000000.0
2008-07-17 07:36:00,1.58792,1.58822,1.58775,1.58808,40600000.0
2008-07-17 07:37:00,1.58817,1.58817,1.58791,1.58793,35000000.0
2008-07-17 07:38:00,1.58777,1.58808,1.58776,1.58804,45800000.0
2008-07-17 07:39:00,1.58785,1.58812,1.58756,1.58773,36400000.0
2008-07-17 07:40:00,1.58764,1.58786,1.58759,1.58785,51700000.0
2008-07-17 07:41:00,1.58778,1.58804,1.58771,1.58793,33000000.0
2008-07-17 07:42:00,1.58778,1.58795,1.58752,1.58795,58100000.0
2008-07-17 07:43:00,1.58809,1.58843,1.58802,1.58843,45200000.0
2008-07-17 07:44:00,1.58843,1.58843,1.58821,1.58839,29300000.0
2008-07-17 07:45:00,1.58831,1.58857,1.58777,1.58823,34400000.0
2008-07-17 07:46:00,1.58821,1.58833,1.58812,1.58829,32800000.0
2008-07-17 07:47:00,1.58821,1.58826,1.58781,1.58826,55000000.0
2008-07-17 07:48:00,1.58812,1.58823,1.58803,1.58823,28000000.0
2008-07-17 07:49:00,1.58801,1.58801,1.58762,1.58762,59000000.0
2008-07-17 07:50:00,1.58794,1.58794,1.58773,1.58773,33000000.0
2008-07-17 07:51:00,1.58771,1.58781,1.58747,1.58777,88500001.0
2008-07-17 07:52:00,1.58762,1.58774,1.58745,1.58773,14800000.0
2008-07-17 07:53:00,1.58782,1.58801,1.58773,1.58783,38900000.0
2008-07-17 07:54:00,1.5877,1.58788,1.5876,1.58764,23400000.0
2008-07-17 07:55:00,1.58777,1.58777,1.58735,1.58774,52900000.0
2008-07-17 07:56:00,1.58775,1.58794,1.58766,1.58794,49200001.0
2008-07-17 07:57:00,1.58787,1.58792,1.58772,1.58785,52600001.0
2008-07-17 07:58:00,1.58765,1.58788,1.58765,1.58787,56900000.0
2008-07-17 07:59:00,1.58754,1.58798,1.58754,1.58789,44300000.0
2008-07-17 08:00:00,1.5879,1.58811,1.58788,1.58788,25500000.0
2008-07-17 08:01:00,1.58778,1.588,1.58775,1.58781,22200000.0
2008-07-17 08:02:00,1.58794,1.58802,1.58776,1.58776,31400000.0
2008-07-17 08:03:00,1.58751,1.58758,1.58733,1.58739,41800001.0
2008-07-17 08:04:00,1.58711,1.58716,1.58695,1.58699,28600000.0
2008-07-17 08:05:00,1.58696,1.58706,1.58694,1.58705,24400000.0
2008-07-17 08:06:00,1.58716,1.58742,1.58714,1.58727,47400000.0
2008-07-17 08:07:00,1.5871,1.58717,1.58672,1.5868,24200000.0
2008-07-17 08:08:00,1.58658,1.5868,1.58651,1.5868,36200000.0
2008-07-17 08:09:00,1.58702,1.58702,1.58676,1.58697,21800000.0
2008-07-17 08:10:00,1.58691,1.58702,1.58673,1.58673,28000000.0
2008-07-17 08:11:00,1.58704,1.58716,1.58692,1.58716,33000000.0
2008-07-17 08:12:00,1.58712,1.58727,1.58701,1.58711,37800000.0
2008-07-17 08:13:00,1.58682,1.58721,1.58682,1.58717,39800000.0
2008-07-17 08:14:00,1.58725,1.58725,1.58712,1.58721,54700000.0
2008-07-17 08:15:00,1.58723,1.58723,1.58656,1.58656,59400000.0
2008-07-17 08:16:00,1.58656,1.58669,1.58625,1.58669,46600001.0
2008-07-17 08:17:00,1.58676,1.58676,1.58623,1.58631,48700000.0
2008-07-17 08:18:00,1.58645,1.58663,1.58645,1.58659,50800000.0
2008-07-17 08:19:00,1.58639,1.58649,1.58621,1.58648,45700000.0
2008-07-17 08:20:00,1.58657,1.58663,1.58634,1.58663,37200000.0
2008-07-17 08:21:00,1.58669,1.58695,1.58658,1.58658,38000000.0
2008-07-17 08:22:00,1.58664,1.58691,1.58664,1.58687,31200000.0
2008-07-17 08:23:00,1.58676,1.58693,1.58665,1.58666,26000000.0
2008-07-17 08:24:00,1.58665,1.58665,1.58597,1.58627,45900000.0
2008-07-17 08:25:00,1.58615,1.58661,1.58615,1.58631,45200000.0
2008-07-17 08:26:00,1.58657,1.58667,1.58635,1.58667,32100000.0
2008-07-17 08:27:00,1.58675,1.58704,1.58675,1.58686,33200000.0
2008-07-17 08:28:00,1.58673,1.58673,1.58627,1.58657,45300000.0
2008-07-17 08:29:00,1.58638,1.58656,1.5862,1.58629,26000000.0
2008-07-17 08:30:00,1.58618,1.58633,1.5858,1.58622,54100000.0
2008-07-17 08:31:00,1.58647,1.58679,1.58633,1.58679,39500000.0
2008-07-17 08:32:00,1.58667,1.58668,1.58636,1.58662,72399999.0
2008-07-17 08:33:00,1.58669,1.58686,1.58648,1.58667,28100000.0
2008-07-17 08:34:00,1.58685,1.58713,1.58685,1.58713,32800000.0
2008-07-17 08:35:00,1.58715,1.58734,1.58695,1.58706,35600000.0
2008-07-17 08:36:00,1.58718,1.58718,1.58655,1.58682,41400001.0
2008-07-17 08:37:00,1.58707,1.58711,1.5869,1.58708,38500000.0
2008-07-17 08:38:00,1.58698,1.5871,1.58685,1.58685,17200000.0
2008-07-17 08:39:00,1.58699,1.58702,1.58662,1.58696,42000000.0
2008-07-17 08:40:00,1.58685,1.58689,1.58645,1.58645,43300000.0
2008-07-17 08:41:00,1.5867,1.5867,1.5864,1.58662,23400000.0
2008-07-17 08:42:00,1.58676,1.58677,1.58648,1.58674,34600000.0
2008-07-17 08:43:00,1.58673,1.58686,1.58658,1.58658,30200000.0
2008-07-17 08:44:00,1.58685,1.58685,1.58655,1.5868,35300000.0
2008-07-17 08:45:00,1.58667,1.58693,1.58641,1.58641,34400000.0
2008-07-17 08:46:00,1.58685,1.58711,1.58682,1.58688,50700000.0
2008-07-17 08:47:00,1.58702,1.58704,1.58677,1.58677,30600000.0
2008-07-17 08:48:00,1.58703,1.58715,1.58697,1.58701,53600001.0
2008-07-17 08:49:00,1.58676,1.58758,1.58676,1.58758,61600000.0
2008-07-17 08:50:00,1.58763,1.58772,1.58746,1.58766,36100000.0
2008-07-17 08:51:00,1.58807,1.58842,1.58805,1.58814,44000000.0
2008-07-17 08:52:00,1.58822,1.58822,1.58724,1.58736,36000000.0
2008-07-17 08:53:00,1.58745,1.58781,1.58738,1.58781,29400000.0
2008-07-17 08:54:00,1.58745,1.58745,1.58694,1.58709,44600001.0
2008-07-17 08:55:00,1.58716,1.58731,1.58696,1.58718,32200000.0
2008-07-17 08:56:00,1.58746,1.58838,1.58744,1.58798,50600000.0
2008-07-17 08:57:00,1.58818,1.58818,1.58771,1.58801,23600000.0
2008-07-17 08:58:00,1.58801,1.58801,1.58734,1.58735,36200000.0
2008-07-17 08:59:00,1.58679,1.58694,1.58633,1.58656,31200000.0
2008-07-17 09:00:00,1.58654,1.5866,1.58631,1.58641,79700000.0
2008-07-17 09:01:00,1.58639,1.58648,1.58622,1.58648,47100000.0
2008-07-17 09:02:00,1.5866,1.58681,1.5866,1.5867,35200000.0
2008-07-17 09:03:00,1.5865,1.5871,1.5865,1.58688,44600000.0
2008-07-17 09:04:00,1.58716,1.58741,1.58704,1.58725,38900000.0
2008-07-17 09:05:00,1.58717,1.58727,1.58693,1.58717,24400000.0
2008-07-17 09:06:00,1.58709,1.58728,1.58694,1.58719,22800000.0
2008-07-17 09:07:00,1.58695,1.58695,1.58608,1.58608,35000000.0
2008-07-17 09:08:00,1.58622,1.58643,1.58619,1.5863,45400000.0
2008-07-17 09:09:00,1.58636,1.58649,1.58604,1.58604,37000000.0
2008-07-17 09:10:00,1.58604,1.58697,1.58604,1.58697,24300000.0
2008-07-17 09:11:00,1.58691,1.58712,1.58666,1.58666,28000000.0
2008-07-17 09:12:00,1.58658,1.58661,1.58635,1.58642,32600000.0
2008-07-17 09:13:00,1.58604,1.58661,1.58604,1.58661,23800000.0
2008-07-17 09:14:00,1.58655,1.58692,1.58649,1.58692,40300000.0
2008-07-17 09:15:00,1.58665,1.58738,1.58665,1.58728,28000000.0
2008-07-17 09:16:00,1.5875,1.58798,1.58716,1.58787,30400000.0
2008-07-17 09:17:00,1.58835,1.58837,1.58779,1.58829,41800000.0
2008-07-17 09:18:00,1.58849,1.58849,1.58791,1.58808,23800000.0
2008-07-17 09:19:00,1.58816,1.58843,1.5881,1.58837,30600000.0
2008-07-17 09:20:00,1.58854,1.58866,1.58827,1.58827,28000000.0
2008-07-17 09:21:00,1.58876,1.58886,1.58844,1.58858,30500000.0
2008-07-17 09:22:00,1.58827,1.58827,1.58808,1.58827,41500000.0
2008-07-17 09:23:00,1.58812,1.58833,1.58802,1.58818,50600000.0
2008-07-17 09:24:00,1.58835,1.58847,1.5882,1.58825,46700000.0
2008-07-17 09:25:00,1.58817,1.5884,1.58815,1.58829,49800000.0
2008-07-17 09:26:00,1.58834,1.58873,1.58834,1.5885,42200000.0
2008-07-17 09:27:00,1.58828,1.58828,1.58803,1.58814,25800000.0
2008-07-17 09:28:00,1.58808,1.58887,1.58794,1.58886,29800000.0
2008-07-17 09:29:00,1.58884,1.58905,1.58852,1.58874,24600000.0
2008-07-17 09:30:00,1.58866,1.58921,1.58847,1.58921,38900000.0
2008-07-17 09:31:00,1.58913,1.58956,1.58902,1.58902,79100000.0
2008-07-17 09:32:00,1.58907,1.58926,1.58882,1.58899,33500000.0
2008-07-17 09:33:00,1.58897,1.58897,1.58881,1.58886,26000000.0
2008-07-17 09:34:00,1.58888,1.58891,1.58866,1.5889,26600000.0
2008-07-17 09:35:00,1.58891,1.58891,1.58867,1.58887,48800000.0
2008-07-17 09:36:00,1.58879,1.58883,1.58867,1.58867,28200000.0
2008-07-17 09:37:00,1.58859,1.5887,1.58848,1.5887,40000001.0
2008-07-17 09:38:00,1.58873,1.58893,1.58863,1.58893,40800000.0
2008-07-17 09:39:00,1.58877,1.58882,1.58824,1.5885,27600000.0
2008-07-17 09:40:00,1.58866,1.58908,1.58864,1.58908,40600000.0
2008-07-17 09:41:00,1.58933,1.58945,1.58917,1.58938,28200000.0
2008-07-17 09:42:00,1.5892,1.58921,1.58885,1.58891,54600000.0
2008-07-17 09:43:00,1.58873,1.58888,1.58851,1.58873,30200000.0
2008-07-17 09:44:00,1.58863,1.58863,1.58825,1.58829,55800001.0
2008-07-17 09:45:00,1.58833,1.58846,1.58779,1.58779,35900000.0
2008-07-17 09:46:00,1.58828,1.58836,1.5881,1.58828,49800000.0
2008-07-17 09:47:00,1.58817,1.58831,1.5881,1.58816,36700000.0
2008-07-17 09:48:00,1.58812,1.58838,1.58801,1.58823,49600000.0
2008-07-17 09:49:00,1.58809,1.5882,1.58781,1.58788,28000000.0
2008-07-17 09:50:00,1.58795,1.58823,1.58795,1.58795,33000000.0
2008-07-17 09:51:00,1.58787,1.58788,1.58764,1.58786,43900001.0
2008-07-17 09:52:00,1.58765,1.58783,1.58748,1.58761,28000000.0
2008-07-17 09:53:00,1.58743,1.58784,1.58743,1.58764,54100000.0
2008-07-17 09:54:00,1.58773,1.58813,1.58772,1.58813,41200000.0
2008-07-17 09:55:00,1.58801,1.58822,1.58786,1.5879,42200000.0
2008-07-17 09:56:00,1.58769,1.58816,1.58769,1.58779,30000000.0
2008-07-17 09:57:00,1.58812,1.58826,1.58809,1.58811,51200000.0
2008-07-17 09:58:00,1.58807,1.58823,1.58782,1.58807,48300001.0
2008-07-17 09:59:00,1.58819,1.5882,1.58796,1.5882,31000000.0
2008-07-17 10:00:00,1.58796,1.58796,1.58757,1.58776,46300000.0
2008-07-17 10:01:00,1.58797,1.58797,1.5877,1.58772,44100000.0
2008-07-17 10:02:00,1.58807,1.58814,1.58778,1.58785,48600001.0
2008-07-17 10:03:00,1.58775,1.58831,1.58775,1.58818,22800000.0
2008-07-17 10:04:00,1.58834,1.58834,1.58754,1.5881,43800001.0
2008-07-17 10:05:00,1.58822,1.58827,1.5877,1.58808,36600000.0
2008-07-17 10:06:00,1.5882,1.58821,1.58798,1.58802,42600000.0
2008-07-17 10:07:00,1.58807,1.58815,1.58793,1.58798,47200000.0
2008-07-17 10:08:00,1.58788,1.58824,1.58783,1.58805,52000000.0
2008-07-17 10:09:00,1.58814,1.58814,1.58791,1.58812,27800000.0
2008-07-17 10:10:00,1.58826,1.5885,1.58809,1.58839,41700000.0
2008-07-17 10:11:00,1.58815,1.58845,1.58789,1.58789,32400000.0
2008-07-17 10:12:00,1.58771,1.58806,1.58771,1.58786,34200000.0
2008-07-17 10:13:00,1.58781,1.58781,1.58752,1.58773,54300000.0
2008-07-17 10:14:00,1.58764,1.58791,1.58751,1.58791,23800000.0
2008-07-17 10:15:00,1.5879,1.5879,1.58766,1.58779,26400000.0
2008-07-17 10:16:00,1.58781,1.58802,1.58774,1.58794,38800000.0
2008-07-17 10:17:00,1.58785,1.58785,1.58738,1.5877,50600000.0
2008-07-17 10:18:00,1.58792,1.58803,1.58782,1.58803,45200000.0
2008-07-17 10:19:00,1.588,1.58809,1.58785,1.58785,35200000.0
2008-07-17 10:20:00,1.58812,1.58823,1.5881,1.58823,27200000.0
2008-07-17 10:21:00,1.58784,1.5882,1.58784,1.5879,37200000.0
2008-07-17 10:22:00,1.58803,1.58807,1.58746,1.588,29800000.0
2008-07-17 10:23:00,1.58804,1.58824,1.58792,1.58816,53300000.0
2008-07-17 10:24:00,1.58816,1.58828,1.58808,1.58822,21800000.0
2008-07-17 10:25:00,1.5882,1.5882,1.58789,1.58808,33800000.0
2008-07-17 10:26:00,1.58804,1.58816,1.58791,1.58791,45800000.0
2008-07-17 10:27:00,1.58796,1.58815,1.58788,1.58788,29400000.0
2008-07-17 10:28:00,1.58814,1.58826,1.58807,1.58812,27600000.0
2008-07-17 10:29:00,1.58813,1.58821,1.58778,1.58821,42000000.0
2008-07-17 10:30:00,1.5881,1.5881,1.58746,1.58775,43600000.0
2008-07-17 10:31:00,1.58772,1.58795,1.58772,1.58783,45700000.0
2008-07-17 10:32:00,1.58738,1.58769,1.58738,1.58769,32600000.0
2008-07-17 10:33:00,1.58746,1.58757,1.58734,1.58739,38000000.0
2008-07-17 10:34:00,1.58781,1.58814,1.58754,1.58798,34300000.0
2008-07-17 10:35:00,1.58819,1.58865,1.58801,1.58865,37400000.0
2008-07-17 10:36:00,1.58874,1.58877,1.58837,1.58837,26400000.0
2008-07-17 10:37:00,1.58867,1.58882,1.58856,1.58865,41400000.0
2008-07-17 10:38:00,1.5888,1.58892,1.58841,1.58878,41800000.0
2008-07-17 10:39:00,1.58859,1.58941,1.58859,1.58915,34800000.0
2008-07-17 10:40:00,1.58924,1.58943,1.5892,1.5892,36500000.0
2008-07-17 10:41:00,1.58923,1.58923,1.58894,1.58894,44200000.0
2008-07-17 10:42:00,1.58906,1.58906,1.58866,1.58881,45000000.0
2008-07-17 10:43:00,1.58876,1.5897,1.58876,1.58946,30600000.0
2008-07-17 10:44:00,1.58943,1.58979,1.58935,1.58959,50200001.0
2008-07-17 10:45:00,1.58918,1.58938,1.58885,1.58885,47200000.0
2008-07-17 10:46:00,1.5892,1.5892,1.5889,1.58894,36100000.0
2008-07-17 10:47:00,1.58898,1.5891,1.58886,1.58899,30600000.0
2008-07-17 10:48:00,1.58896,1.58896,1.58868,1.58874,25200000.0
2008-07-17 10:49:00,1.58877,1.58898,1.58876,1.58885,36200000.0
2008-07-17 10:50:00,1.58895,1.5891,1.58877,1.58885,41400000.0
2008-07-17 10:51:00,1.58889,1.58892,1.58871,1.58871,50700000.0
2008-07-17 10:52:00,1.5888,1.58908,1.58876,1.58897,45500000.0
2008-07-17 10:53:00,1.58892,1.58892,1.58861,1.58875,35400000.0
2008-07-17 10:54:00,1.58867,1.58872,1.58817,1.58872,61600002.0
2008-07-17 10:55:00,1.58855,1.58855,1.58801,1.58805,57200001.0
2008-07-17 10:56:00,1.58813,1.58813,1.58782,1.58807,47400001.0
2008-07-17 10:57:00,1.58832,1.58847,1.5881,1.58843,33200000.0
2008-07-17 10:58:00,1.58849,1.58862,1.58816,1.58816,37200000.0
2008-07-17 10:59:00,1.58847,1.58858,1.58811,1.58852,49100000.0
2008-07-17 11:00:00,1.58864,1.58864,1.58812,1.58812,30200000.0
2008-07-17 11:01:00,1.58799,1.58799,1.58755,1.58755,36200000.0
2008-07-17 11:02:00,1.58764,1.58779,1.58752,1.58759,22000000.0
2008-07-17 11:03:00,1.58749,1.5876,1.58744,1.58754,67800001.0
2008-07-17 11:04:00,1.58768,1.58798,1.58746,1.58798,24400000.0
2008-07-17 11:05:00,1.58789,1.58789,1.58767,1.58768,49500000.0
2008-07-17 11:06:00,1.5877,1.58782,1.58679,1.58755,38900000.0
2008-07-17 11:07:00,1.58766,1.58767,1.58743,1.58743,39600000.0
2008-07-17 11:08:00,1.58764,1.58784,1.58753,1.58764,28400000.0
2008-07-17 11:09:00,1.58759,1.5878,1.58759,1.58764,36400000.0
2008-07-17 11:10:00,1.58747,1.58758,1.5873,1.58741,33100000.0
2008-07-17 11:11:00,1.58734,1.58756,1.58719,1.58756,28000000.0
2008-07-17 11:12:00,1.58752,1.58836,1.58752,1.58834,41000000.0
2008-07-17 11:13:00,1.58847,1.58852,1.58817,1.58841,57400001.0
2008-07-17 11:14:00,1.58829,1.58869,1.58829,1.58847,43400000.0
2008-07-17 11:15:00,1.58858,1.58863,1.58829,1.58863,44600000.0
2008-07-17 11:16:00,1.58865,1.58865,1.58823,1.58841,49600000.0
2008-07-17 11:17:00,1.58834,1.58855,1.58818,1.58829,30000000.0
2008-07-17 11:18:00,1.58814,1.58839,1.58772,1.58823,47000001.0
2008-07-17 11:19:00,1.58864,1.58877,1.58854,1.58877,30600000.0
2008-07-17 11:20:00,1.58874,1.58946,1.58874,1.58937,17200000.0
2008-07-17 11:21:00,1.58921,1.58925,1.58881,1.58913,45800000.0
2008-07-17 11:22:00,1.58925,1.58937,1.58901,1.58924,48300000.0
2008-07-17 11:23:00,1.58896,1.58911,1.58849,1.58902,39600000.0
2008-07-17 11:24:00,1.58888,1.58909,1.5888,1.5889,39200000.0
2008-07-17 11:25:00,1.58879,1.58895,1.58847,1.58875,33000000.0
2008-07-17 11:26:00,1.58864,1.58915,1.58861,1.58915,49400000.0
2008-07-17 11:27:00,1.58907,1.58932,1.58867,1.58932,33200000.0
2008-07-17 11:28:00,1.58919,1.58961,1.58919,1.58961,52300000.0
2008-07-17 11:29:00,1.5898,1.58981,1.58968,1.58972,45100000.0
2008-07-17 11:30:00,1.58964,1.58964,1.58877,1.58911,26600000.0
2008-07-17 11:31:00,1.58902,1.58961,1.58892,1.58941,46200001.0
2008-07-17 11:32:00,1.58911,1.58947,1.58898,1.58898,27500000.0
2008-07-17 11:33:00,1.58915,1.58937,1.58904,1.58937,34600000.0
2008-07-17 11:34:00,1.58899,1.58954,1.58892,1.58922,44600000.0
2008-07-17 11:35:00,1.58891,1.58909,1.5889,1.58909,36600000.0
2008-07-17 11:36:00,1.589,1.58929,1.58897,1.58929,23400000.0
2008-07-17 11:37:00,1.58915,1.58971,1.58902,1.5897,27400000.0
2008-07-17 11:38:00,1.58968,1.58974,1.58954,1.58961,44600000.0
2008-07-17 11:39:00,1.58952,1.58952,1.58906,1.58919,63700000.0
2008-07-17 11:40:00,1.58923,1.58955,1.58912,1.58955,32500000.0
2008-07-17 11:41:00,1.58922,1.58922,1.58908,1.58915,22000000.0
2008-07-17 11:42:00,1.58917,1.58932,1.58917,1.58919,45800000.0
2008-07-17 11:43:00,1.58935,1.58941,1.58913,1.58921,41400000.0
2008-07-17 11:44:00,1.58915,1.58915,1.58876,1.58896,25400000.0
2008-07-17 11:45:00,1.58926,1.58926,1.58894,1.58913,43200000.0
2008-07-17 11:46:00,1.58902,1.58902,1.5889,1.58898,31300000.0
2008-07-17 11:47:00,1.58868,1.58878,1.58841,1.58847,65000000.0
2008-07-17 11:48:00,1.5886,1.58881,1.58857,1.58859,41200000.0
2008-07-17 11:49:00,1.58903,1.58908,1.58881,1.58898,25600000.0
2008-07-17 11:50:00,1.58901,1.58911,1.58886,1.58899,40700000.0
2008-07-17 11:51:00,1.58901,1.5891,1.5888,1.58898,40200000.0
2008-07-17 11:52:00,1.58882,1.58907,1.58868,1.58875,31600000.0
2008-07-17 11:53:00,1.58899,1.5892,1.58866,1.5887,19000000.0
2008-07-17 11:54:00,1.58868,1.589,1.58855,1.58892,33000000.0
2008-07-17 11:55:00,1.58887,1.58887,1.58842,1.58859,42600000.0
2008-07-17 11:56:00,1.58861,1.58876,1.58855,1.58859,34800000.0
2008-07-17 11:57:00,1.58886,1.58936,1.58886,1.58936,28200000.0
2008-07-17 11:58:00,1.58944,1.58949,1.58928,1.58928,33700000.0
2008-07-17 11:59:00,1.58936,1.58942,1.58899,1.58928,35100000.0
2008-07-17 12:00:00,1.58914,1.58918,1.58898,1.58917,37600000.0
2008-07-17 12:01:00,1.58899,1.58902,1.58876,1.58892,27000000.0
2008-07-17 12:02:00,1.58899,1.58928,1.5889,1.58898,29400000.0
2008-07-17 12:03:00,1.58899,1.58917,1.5887,1.5887,27200000.0
2008-07-17 12:04:00,1.58886,1.58907,1.58879,1.5889,35900000.0
2008-07-17 12:05:00,1.58887,1.58902,1.58876,1.58902,33000000.0
2008-07-17 12:06:00,1.5888,1.58904,1.58865,1.5888,46800000.0
2008-07-17 12:07:00,1.58883,1.58883,1.58852,1.58852,38800000.0
2008-07-17 12:08:00,1.58846,1.58868,1.58846,1.58853,32000000.0
2008-07-17 12:09:00,1.58846,1.58863,1.58836,1.58855,22000000.0
2008-07-17 12:10:00,1.58869,1.58874,1.58849,1.58862,36800000.0
2008-07-17 12:11:00,1.58878,1.58899,1.58864,1.58884,44000001.0
2008-07-17 12:12:00,1.58896,1.58897,1.58851,1.58884,44400000.0
2008-07-17 12:13:00,1.58867,1.58879,1.58847,1.58869,40300000.0
2008-07-17 12:14:00,1.58855,1.5888,1.58827,1.58871,51800000.0
2008-07-17 12:15:00,1.58864,1.58877,1.58826,1.58877,35200000.0
2008-07-17 12:16:00,1.58851,1.58911,1.58848,1.58848,47000000.0
2008-07-17 12:17:00,1.58846,1.58851,1.58829,1.58841,24100000.0
2008-07-17 12:18:00,1.58838,1.58838,1.58781,1.58819,22700000.0
2008-07-17 12:19:00,1.58796,1.58811,1.58779,1.58803,35800000.0
2008-07-17 12:20:00,1.58784,1.58811,1.58781,1.5881,42700000.0
2008-07-17 12:21:00,1.58816,1.58816,1.58789,1.58797,24800000.0
2008-07-17 12:22:00,1.58812,1.58819,1.58799,1.58807,37800000.0
2008-07-17 12:23:00,1.58798,1.58833,1.58791,1.58825,48300000.0
2008-07-17 12:24:00,1.58806,1.58838,1.58806,1.58815,28000000.0
2008-07-17 12:25:00,1.58812,1.58817,1.58776,1.58776,42200000.0
2008-07-17 12:26:00,1.58775,1.58775,1.58723,1.5877,52900000.0
2008-07-17 12:27:00,1.58771,1.58771,1.58739,1.58746,34600000.0
2008-07-17 12:28:00,1.58751,1.58755,1.58721,1.58737,42000000.0
2008-07-17 12:29:00,1.58732,1.58732,1.58635,1.58676,28200000.0
2008-07-17 12:30:00,1.58659,1.58694,1.58633,1.58647,45800000.0
2008-07-17 12:31:00,1.58651,1.5867,1.58631,1.58631,40600000.0
2008-07-17 12:32:00,1.5867,1.5867,1.58588,1.5865,41600001.0
2008-07-17 12:33:00,1.58656,1.58656,1.58609,1.58619,24400000.0
2008-07-17 12:34:00,1.58614,1.58645,1.58582,1.58591,32600000.0
2008-07-17 12:35:00,1.5862,1.58649,1.5862,1.58649,32600001.0
2008-07-17 12:36:00,1.58638,1.58651,1.58606,1.58631,24400000.0
2008-07-17 12:37:00,1.58608,1.58659,1.58608,1.58643,37600000.0
2008-07-17 12:38:00,1.58666,1.5868,1.58625,1.58625,25200000.0
2008-07-17 12:39:00,1.58664,1.58687,1.5866,1.58676,21400000.0
2008-07-17 12:40:00,1.5866,1.58717,1.58656,1.58717,46000000.0
2008-07-17 12:41:00,1.58716,1.58727,1.58688,1.5869,55300000.0
2008-07-17 12:42:00,1.58689,1.5871,1.5867,1.58702,44600000.0
2008-07-17 12:43:00,1.58713,1.58733,1.58695,1.58695,35400000.0
2008-07-17 12:44:00,1.58705,1.58726,1.58669,1.58715,55400000.0
2008-07-17 12:45:00,1.58698,1.58729,1.58695,1.58726,37400000.0
2008-07-17 12:46:00,1.58723,1.58741,1.58719,1.58733,26000000.0
2008-07-17 12:47:00,1.58706,1.58716,1.58687,1.58687,49400000.0
2008-07-17 12:48:00,1.58688,1.58696,1.58673,1.58676,33600000.0
2008-07-17 12:49:00,1.58682,1.58702,1.5868,1.58696,44500000.0
2008-07-17 12:50:00,1.58693,1.58693,1.5864,1.58646,27800000.0
2008-07-17 12:51:00,1.5863,1.5863,1.58572,1.58572,45300000.0
2008-07-17 12:52:00,1.58572,1.58588,1.58536,1.58549,48100000.0
2008-07-17 12:53:00,1.58537,1.58589,1.58514,1.5855,48800001.0
2008-07-17 12:54:00,1.58549,1.58598,1.58549,1.58592,41400000.0
2008-07-17 12:55:00,1.58604,1.58604,1.58579,1.58586,53700000.0
2008-07-17 12:56:00,1.58612,1.58658,1.58597,1.5865,52600000.0
2008-07-17 12:57:00,1.58681,1.58686,1.58657,1.58674,32400000.0
2008-07-17 12:58:00,1.58664,1.58687,1.58653,1.58653,28000000.0
2008-07-17 12:59:00,1.58585,1.5869,1.58585,1.5869,51600000.0
2008-07-17 13:00:00,1.58674,1.58682,1.58593,1.58593,39700000.0
2008-07-17 13:01:00,1.58601,1.58662,1.58589,1.58589,33200000.0
2008-07-17 13:02:00,1.58594,1.58635,1.58562,1.58562,35000000.0
2008-07-17 13:03:00,1.58571,1.58584,1.5853,1.58548,45000000.0
2008-07-17 13:04:00,1.58544,1.58569,1.58521,1.58534,42400000.0
2008-07-17 13:05:00,1.58495,1.58608,1.58495,1.58602,48400000.0
2008-07-17 13:06:00,1.5857,1.58593,1.58551,1.5858,35300000.0
2008-07-17 13:07:00,1.58564,1.58624,1.58537,1.58624,34200000.0
2008-07-17 13:08:00,1.58639,1.58696,1.58635,1.58696,46100000.0
2008-07-17 13:09:00,1.58678,1.58683,1.58648,1.58648,36100000.0
2008-07-17 13:10:00,1.58647,1.58647,1.5859,1.5859,50100000.0
2008-07-17 13:11:00,1.58651,1.58703,1.58613,1.58665,38100000.0
2008-07-17 13:12:00,1.58698,1.58726,1.58684,1.58715,32000000.0
2008-07-17 13:13:00,1.58719,1.58734,1.58707,1.58715,27800000.0
2008-07-17 13:14:00,1.58703,1.5872,1.58683,1.58702,43500000.0
2008-07-17 13:15:00,1.58706,1.58754,1.58706,1.5872,38400000.0
2008-07-17 13:16:00,1.58716,1.58718,1.58667,1.58677,44000000.0
2008-07-17 13:17:00,1.58608,1.5867,1.58608,1.5866,30200000.0
2008-07-17 13:18:00,1.58677,1.58689,1.58673,1.58685,52200000.0
2008-07-17 13:19:00,1.58671,1.58696,1.58661,1.58689,30700000.0
2008-07-17 13:20:00,1.58681,1.58701,1.58648,1.58665,48200000.0
2008-07-17 13:21:00,1.58679,1.58753,1.58671,1.58753,20400000.0
2008-07-17 13:22:00,1.58728,1.58728,1.587,1.587,58600000.0
2008-07-17 13:23:00,1.5865,1.587,1.5865,1.58699,39400000.0
2008-07-17 13:24:00,1.58695,1.58721,1.58695,1.58721,31100000.0
2008-07-17 13:25:00,1.58719,1.58752,1.58716,1.58741,31800000.0
2008-07-17 13:26:00,1.58725,1.58734,1.58693,1.58711,40800000.0
2008-07-17 13:27:00,1.58733,1.58738,1.58714,1.58716,17200000.0
2008-07-17 13:28:00,1.58716,1.58748,1.58715,1.58715,21800000.0
2008-07-17 13:29:00,1.58739,1.58739,1.58677,1.58729,67500001.0
2008-07-17 13:30:00,1.58713,1.58713,1.5868,1.58705,43000000.0
2008-07-17 13:31:00,1.58697,1.58703,1.58648,1.58703,32400000.0
2008-07-17 13:32:00,1.58719,1.58737,1.587,1.58715,394799999.0
2008-07-17 13:33:00,1.58708,1.58718,1.5869,1.58708,590000000.0
2008-07-17 13:34:00,1.58709,1.58729,1.58679,1.58679,573800001.0
2008-07-17 13:35:00,1.58689,1.587,1.58659,1.5868,387900001.0
2008-07-17 13:36:00,1.58664,1.58688,1.58635,1.5867,181799999.0
2008-07-17 13:37:00,1.58659,1.58661,1.58615,1.58644,651200001.0
2008-07-17 13:38:00,1.58621,1.5863,1.5858,1.5858,339700000.0
2008-07-17 13:39:00,1.58587,1.58622,1.58587,1.58598,221100000.0
2008-07-17 13:40:00,1.5861,1.58633,1.58601,1.58612,396100000.0
2008-07-17 13:41:00,1.58621,1.58637,1.58601,1.58619,374000001.0
2008-07-17 13:42:00,1.58616,1.58645,1.58595,1.58627,658599999.0
2008-07-17 13:43:00,1.58626,1.58657,1.58619,1.58636,182800000.0
2008-07-17 13:44:00,1.58618,1.58618,1.58569,1.58604,442899999.0
2008-07-17 13:45:00,1.58618,1.58623,1.586,1.58611,210200000.0
2008-07-17 13:46:00,1.58615,1.58644,1.58588,1.58588,165800000.0
2008-07-17 13:47:00,1.58584,1.58595,1.58556,1.58571,280600000.0
2008-07-17 13:48:00,1.58585,1.5861,1.58582,1.5861,109700000.0
2008-07-17 13:49:00,1.58619,1.58619,1.58561,1.58561,237800000.0
2008-07-17 13:50:00,1.58559,1.58576,1.58549,1.58549,205400000.0
2008-07-17 13:51:00,1.58532,1.58566,1.58516,1.58516,375900001.0
2008-07-17 13:52:00,1.58515,1.58595,1.58515,1.58595,347800000.0
2008-07-17 13:53:00,1.58608,1.58664,1.58595,1.58646,341600000.0
2008-07-17 13:54:00,1.58644,1.58648,1.58612,1.58625,344700003.0
2008-07-17 13:55:00,1.58631,1.5865,1.58624,1.58639,462099999.0
2008-07-17 13:56:00,1.58618,1.58639,1.58614,1.58625,426500001.0
2008-07-17 13:57:00,1.58632,1.58632,1.58576,1.58589,317300000.0
2008-07-17 13:58:00,1.5858,1.586,1.5858,1.58589,386100000.0
2008-07-17 13:59:00,1.58596,1.58618,1.58595,1.58618,289000001.0
2008-07-17 14:00:00,1.58599,1.58618,1.58568,1.58568,386200001.0
2008-07-17 14:01:00,1.58565,1.58604,1.58559,1.58575,179900001.0
2008-07-17 14:02:00,1.58587,1.58604,1.58575,1.58585,354700000.0
2008-07-17 14:03:00,1.58599,1.58599,1.58548,1.58553,388500000.0
2008-07-17 14:04:00,1.58544,1.58578,1.58519,1.58536,330200001.0
2008-07-17 14:05:00,1.58527,1.58547,1.58519,1.58538,375600002.0
2008-07-17 14:06:00,1.5854,1.5857,1.58534,1.58555,495100003.0
2008-07-17 14:07:00,1.5857,1.58579,1.58535,1.58545,415600000.0
2008-07-17 14:08:00,1.58553,1.58575,1.58553,1.58569,249600000.0
2008-07-17 14:09:00,1.58579,1.58599,1.58562,1.58586,298600000.0
2008-07-17 14:10:00,1.58587,1.58627,1.58587,1.58611,211000000.0
2008-07-17 14:11:00,1.58629,1.58641,1.58614,1.58641,237300000.0
2008-07-17 14:12:00,1.58631,1.58631,1.58569,1.58591,484000000.0
2008-07-17 14:13:00,1.58576,1.58576,1.58517,1.58542,460100002.0
2008-07-17 14:14:00,1.58538,1.58575,1.58535,1.58567,469100004.0
2008-07-17 14:15:00,1.58551,1.58603,1.58551,1.58585,243700000.0
2008-07-17 14:16:00,1.58582,1.58589,1.58554,1.58585,140200000.0
2008-07-17 14:17:00,1.58584,1.58604,1.58584,1.58598,181100000.0
2008-07-17 14:18:00,1.5862,1.58676,1.5862,1.58674,254500000.0
2008-07-17 14:19:00,1.58666,1.587,1.58654,1.58691,418100000.0
2008-07-17 14:20:00,1.5871,1.58774,1.587,1.58716,232400000.0
2008-07-17 14:21:00,1.58709,1.58724,1.58659,1.58659,472400000.0
2008-07-17 14:22:00,1.58656,1.58663,1.58624,1.58633,486700001.0
2008-07-17 14:23:00,1.58635,1.58666,1.58635,1.58655,542700002.0
2008-07-17 14:24:00,1.5865,1.58678,1.58643,1.58665,373000000.0
2008-07-17 14:25:00,1.58668,1.58705,1.58668,1.58686,286000000.0
2008-07-17 14:26:00,1.58685,1.58716,1.58685,1.58698,452900001.0
2008-07-17 14:27:00,1.58709,1.58749,1.58665,1.58665,240000002.0
2008-07-17 14:28:00,1.58652,1.58703,1.58645,1.58654,533099999.0
2008-07-17 14:29:00,1.58656,1.58692,1.58641,1.58682,561100001.0
2008-07-17 14:30:00,1.58664,1.58664,1.58447,1.58523,638000002.0
2008-07-17 14:31:00,1.58533,1.58615,1.5847,1.58591,430900001.0
2008-07-17 14:32:00,1.5859,1.5859,1.585,1.58517,282000000.0
2008-07-17 14:33:00,1.58508,1.58581,1.58489,1.58575,180800000.0
2008-07-17 14:34:00,1.58564,1.58598,1.58558,1.58594,147700000.0
2008-07-17 14:35:00,1.58584,1.58584,1.58479,1.5853,228100001.0
2008-07-17 14:36:00,1.58527,1.5854,1.585,1.58516,231700000.0
2008-07-17 14:37:00,1.58518,1.58518,1.58434,1.58441,235700000.0
2008-07-17 14:38:00,1.58425,1.58462,1.58389,1.58448,150500000.0
2008-07-17 14:39:00,1.58454,1.58506,1.58431,1.58506,274100000.0
2008-07-17 14:40:00,1.58523,1.58531,1.58462,1.58505,255200000.0
2008-07-17 14:41:00,1.58505,1.58537,1.58495,1.58495,348200000.0
2008-07-17 14:42:00,1.58501,1.58521,1.58467,1.58467,114500000.0
2008-07-17 14:43:00,1.58465,1.58518,1.58465,1.58499,158800000.0
2008-07-17 14:44:00,1.58503,1.58541,1.58448,1.58532,477300003.0
2008-07-17 14:45:00,1.58524,1.58608,1.58485,1.58485,327900000.0
2008-07-17 14:46:00,1.58491,1.58565,1.58437,1.58565,351000000.0
2008-07-17 14:47:00,1.5858,1.58595,1.58559,1.58586,329800001.0
2008-07-17 14:48:00,1.58595,1.58662,1.58563,1.58579,400400001.0
2008-07-17 14:49:00,1.58573,1.58618,1.58548,1.58563,149400000.0
2008-07-17 14:50:00,1.58553,1.58644,1.58544,1.5863,279900000.0
2008-07-17 14:51:00,1.58657,1.58714,1.58655,1.58678,174200000.0
2008-07-17 14:52:00,1.58661,1.58706,1.58632,1.58701,317800000.0
2008-07-17 14:53:00,1.58719,1.58727,1.58692,1.58692,419100001.0
2008-07-17 14:54:00,1.58686,1.58693,1.58597,1.58603,142500000.0
2008-07-17 14:55:00,1.58597,1.58652,1.58597,1.58637,224500000.0
2008-07-17 14:56:00,1.58647,1.58699,1.58647,1.58686,408600000.0
2008-07-17 14:57:00,1.58667,1.58667,1.5859,1.58609,444500000.0
2008-07-17 14:58:00,1.58592,1.58644,1.58592,1.58602,303200000.0
2008-07-17 14:59:00,1.586,1.586,1.58551,1.58571,214700001.0
2008-07-17 15:00:00,1.58597,1.58656,1.58581,1.58647,671600000.0
2008-07-17 15:01:00,1.58646,1.58658,1.58585,1.58605,331400000.0
2008-07-17 15:02:00,1.58596,1.5862,1.58558,1.58563,508000001.0
2008-07-17 15:03:00,1.58548,1.58569,1.58537,1.58555,357800000.0
2008-07-17 15:04:00,1.58554,1.58589,1.58554,1.5858,440700001.0
2008-07-17 15:05:00,1.58584,1.58616,1.58581,1.58616,475900001.0
2008-07-17 15:06:00,1.58615,1.5868,1.58615,1.58661,267300002.0
2008-07-17 15:07:00,1.58644,1.58656,1.58565,1.58565,280200000.0
2008-07-17 15:08:00,1.58544,1.58582,1.58525,1.58529,472100001.0
2008-07-17 15:09:00,1.58518,1.58534,1.58497,1.58516,496800003.0
2008-07-17 15:10:00,1.58535,1.5863,1.58535,1.58547,553400002.0
2008-07-17 15:11:00,1.58545,1.58569,1.58503,1.58528,453100003.0
2008-07-17 15:12:00,1.58522,1.5853,1.58486,1.58486,345400001.0
2008-07-17 15:13:00,1.58492,1.58572,1.58492,1.58548,426400000.0
2008-07-17 15:14:00,1.58533,1.58537,1.58483,1.5851,437500001.0
2008-07-17 15:15:00,1.58499,1.58512,1.5848,1.58495,425400001.0
2008-07-17 15:16:00,1.58488,1.5851,1.58475,1.58485,495900001.0
2008-07-17 15:17:00,1.58497,1.58497,1.584,1.58418,365700000.0
2008-07-17 15:18:00,1.5843,1.58628,1.58418,1.58616,276800002.0
2008-07-17 15:19:00,1.58633,1.58658,1.58617,1.58645,500400000.0
2008-07-17 15:20:00,1.58647,1.58652,1.58571,1.58571,435700000.0
2008-07-17 15:21:00,1.58569,1.58578,1.58542,1.58553,718100001.0
2008-07-17 15:22:00,1.5856,1.58577,1.58545,1.58558,466100000.0
2008-07-17 15:23:00,1.58537,1.58571,1.5853,1.5855,434700002.0
2008-07-17 15:24:00,1.58559,1.58577,1.58531,1.58574,601600000.0
2008-07-17 15:25:00,1.58602,1.58613,1.5857,1.58585,565400001.0
2008-07-17 15:26:00,1.5859,1.58615,1.58566,1.5858,673100001.0
2008-07-17 15:27:00,1.586,1.58653,1.58596,1.58651,694800001.0
2008-07-17 15:28:00,1.58666,1.58683,1.58647,1.58672,680400002.0
2008-07-17 15:29:00,1.58656,1.58663,1.58598,1.58604,612499999.0
2008-07-17 15:30:00,1.58602,1.58646,1.58595,1.58615,776800001.0
2008-07-17 15:31:00,1.58632,1.58639,1.58597,1.586,503200000.0
2008-07-17 15:32:00,1.58605,1.58625,1.5859,1.5859,463500002.0
2008-07-17 15:33:00,1.58595,1.58655,1.58585,1.58655,497700001.0
2008-07-17 15:34:00,1.58669,1.58703,1.5865,1.58696,424000000.0
2008-07-17 15:35:00,1.587,1.587,1.58631,1.58636,577800001.0
2008-07-17 15:36:00,1.58653,1.58676,1.58649,1.58669,372700002.0
2008-07-17 15:37:00,1.58672,1.58713,1.5864,1.5864,333500001.0
2008-07-17 15:38:00,1.58625,1.58629,1.58542,1.58562,394300000.0
2008-07-17 15:39:00,1.58554,1.58582,1.58546,1.58558,396300000.0
2008-07-17 15:40:00,1.58556,1.58561,1.58501,1.58529,430700001.0
2008-07-17 15:41:00,1.58519,1.58519,1.58459,1.58506,295000001.0
2008-07-17 15:42:00,1.58506,1.58539,1.58486,1.58498,196000000.0
2008-07-17 15:43:00,1.58488,1.58511,1.58433,1.58479,427900000.0
2008-07-17 15:44:00,1.58482,1.58503,1.58469,1.5848,288100000.0
2008-07-17 15:45:00,1.58487,1.58503,1.58457,1.58482,633400001.0
2008-07-17 15:46:00,1.58481,1.58531,1.58461,1.58488,594000002.0
2008-07-17 15:47:00,1.58479,1.58524,1.58402,1.58474,241600001.0
2008-07-17 15:48:00,1.58468,1.58516,1.58455,1.58482,234700002.0
2008-07-17 15:49:00,1.58486,1.58524,1.58466,1.58488,417900000.0
2008-07-17 15:50:00,1.58474,1.5848,1.5835,1.58385,406900001.0
2008-07-17 15:51:00,1.58395,1.58478,1.58363,1.5844,521400002.0
2008-07-17 15:52:00,1.58451,1.58485,1.58411,1.58428,331999999.0
2008-07-17 15:53:00,1.58418,1.58448,1.58392,1.5841,409600004.0
2008-07-17 15:54:00,1.58426,1.58444,1.58419,1.58442,365100000.0
2008-07-17 15:55:00,1.58453,1.5847,1.58411,1.58424,348200000.0
2008-07-17 15:56:00,1.5842,1.58449,1.58393,1.58421,335900000.0
2008-07-17 15:57:00,1.58433,1.58451,1.58416,1.5844,388400002.0
2008-07-17 15:58:00,1.58444,1.58496,1.58435,1.58471,438899999.0
2008-07-17 15:59:00,1.58465,1.58514,1.58454,1.58514,476200001.0
2008-07-17 16:00:00,1.58504,1.58562,1.58501,1.58539,395900000.0
2008-07-17 16:01:00,1.58536,1.58576,1.5852,1.58561,498800001.0
2008-07-17 16:02:00,1.58536,1.58557,1.58466,1.58499,580300002.0
2008-07-17 16:03:00,1.58472,1.58501,1.58454,1.58468,426900001.0
2008-07-17 16:04:00,1.58466,1.58498,1.58431,1.58481,491900002.0
2008-07-17 16:05:00,1.58501,1.58566,1.58481,1.58547,366600000.0
2008-07-17 16:06:00,1.58562,1.58595,1.58533,1.58533,170400000.0
2008-07-17 16:07:00,1.58542,1.58641,1.58541,1.58555,190900000.0
2008-07-17 16:08:00,1.58542,1.58573,1.58422,1.58446,160500000.0
2008-07-17 16:09:00,1.58427,1.58475,1.58416,1.58449,303900001.0
2008-07-17 16:10:00,1.58471,1.58507,1.58449,1.58481,435900002.0
2008-07-17 16:11:00,1.58483,1.58517,1.58464,1.58509,482700002.0
2008-07-17 16:12:00,1.58504,1.58527,1.5846,1.58471,498300001.0
2008-07-17 16:13:00,1.58459,1.585,1.58451,1.58485,505400000.0
2008-07-17 16:14:00,1.58486,1.58502,1.58448,1.58452,594600001.0
2008-07-17 16:15:00,1.58473,1.5853,1.58462,1.5853,612400001.0
2008-07-17 16:16:00,1.58552,1.58613,1.58535,1.58557,512300001.0
2008-07-17 16:17:00,1.5855,1.58608,1.58536,1.58607,543800001.0
2008-07-17 16:18:00,1.58594,1.58599,1.58533,1.58553,849100002.0
2008-07-17 16:19:00,1.58568,1.58569,1.58496,1.58527,752900004.0
2008-07-17 16:20:00,1.58522,1.58566,1.58522,1.58555,694600000.0
2008-07-17 16:21:00,1.58562,1.58592,1.58547,1.5859,525700001.0
2008-07-17 16:22:00,1.58568,1.5859,1.5853,1.58551,457800001.0
2008-07-17 16:23:00,1.58544,1.58553,1.58501,1.58501,524799999.0
2008-07-17 16:24:00,1.58514,1.58555,1.58509,1.58552,496100000.0
2008-07-17 16:25:00,1.58552,1.58617,1.58552,1.58614,638100002.0
2008-07-17 16:26:00,1.58631,1.58645,1.58611,1.58611,500800002.0
2008-07-17 16:27:00,1.58614,1.5865,1.58612,1.58622,372700000.0
2008-07-17 16:28:00,1.58619,1.58619,1.58533,1.58579,589900000.0
2008-07-17 16:29:00,1.58593,1.58641,1.58592,1.58615,465000000.0
2008-07-17 16:30:00,1.58625,1.5865,1.58619,1.58644,471300000.0
2008-07-17 16:31:00,1.58644,1.58697,1.58616,1.5868,387100000.0
2008-07-17 16:32:00,1.58706,1.58786,1.587,1.58748,575800001.0
2008-07-17 16:33:00,1.5875,1.58763,1.58724,1.58741,543600001.0
2008-07-17 16:34:00,1.58729,1.58731,1.58699,1.58703,484500001.0
2008-07-17 16:35:00,1.58688,1.58688,1.58656,1.58669,389600002.0
2008-07-17 16:36:00,1.58687,1.58689,1.58629,1.58676,531900000.0
2008-07-17 16:37:00,1.58677,1.58697,1.58644,1.58682,570900001.0
2008-07-17 16:38:00,1.58676,1.58734,1.58676,1.58715,551299999.0
2008-07-17 16:39:00,1.58727,1.58763,1.58711,1.58733,599800000.0
2008-07-17 16:40:00,1.58749,1.58794,1.58727,1.58759,391300000.0
2008-07-17 16:41:00,1.58767,1.58838,1.58752,1.58838,380800001.0
2008-07-17 16:42:00,1.58847,1.58861,1.58793,1.58807,445700002.0
2008-07-17 16:43:00,1.58809,1.58809,1.58757,1.58775,507800000.0
2008-07-17 16:44:00,1.58809,1.58834,1.58787,1.58808,448000002.0
2008-07-17 16:45:00,1.58854,1.58942,1.58826,1.58935,516200004.0
2008-07-17 16:46:00,1.5897,1.58984,1.58926,1.58976,346400000.0
2008-07-17 16:47:00,1.58969,1.58973,1.58916,1.5893,503299999.0
2008-07-17 16:48:00,1.58909,1.58927,1.58893,1.58893,481100000.0
2008-07-17 16:49:00,1.58904,1.58909,1.58881,1.58892,428500000.0
2008-07-17 16:50:00,1.58858,1.58891,1.58846,1.58876,389100001.0
2008-07-17 16:51:00,1.58916,1.58957,1.58908,1.58941,298300000.0
2008-07-17 16:52:00,1.5894,1.5894,1.58863,1.58874,261800000.0
2008-07-17 16:53:00,1.5887,1.58899,1.58849,1.5887,622100001.0
2008-07-17 16:54:00,1.58882,1.58915,1.58868,1.58882,470800000.0
2008-07-17 16:55:00,1.58881,1.58901,1.58869,1.58878,535300000.0
2008-07-17 16:56:00,1.58875,1.58896,1.58863,1.58863,246700001.0
2008-07-17 16:57:00,1.58872,1.58896,1.58856,1.58873,511200002.0
2008-07-17 16:58:00,1.58898,1.5895,1.58898,1.58941,579400001.0
2008-07-17 16:59:00,1.58897,1.58931,1.58812,1.58832,470800000.0
2008-07-17 17:00:00,1.58826,1.58863,1.58799,1.58812,839900001.0
2008-07-17 17:01:00,1.58794,1.58807,1.58748,1.58763,443500001.0
2008-07-17 17:02:00,1.58772,1.58805,1.58769,1.58769,335100001.0
2008-07-17 17:03:00,1.5875,1.58763,1.58735,1.5876,480000000.0
2008-07-17 17:04:00,1.58766,1.58766,1.58718,1.58741,531800003.0
2008-07-17 17:05:00,1.58744,1.58767,1.58737,1.58757,441500000.0
2008-07-17 17:06:00,1.5875,1.58798,1.58736,1.58781,406500002.0
2008-07-17 17:07:00,1.58804,1.58826,1.5879,1.58819,337600001.0
2008-07-17 17:08:00,1.5883,1.58855,1.58823,1.5883,480900002.0
2008-07-17 17:09:00,1.58796,1.58854,1.58784,1.58796,548700000.0
2008-07-17 17:10:00,1.58806,1.5884,1.58806,1.58835,343600001.0
2008-07-17 17:11:00,1.58842,1.58858,1.58833,1.58843,511600001.0
2008-07-17 17:12:00,1.58786,1.58838,1.58776,1.58832,363600000.0
2008-07-17 17:13:00,1.58826,1.58829,1.58779,1.58795,287000001.0
2008-07-17 17:14:00,1.58773,1.58795,1.58756,1.58779,575899998.0
2008-07-17 17:15:00,1.58777,1.58811,1.58761,1.58777,507500000.0
2008-07-17 17:16:00,1.58756,1.58779,1.58746,1.58755,436400000.0
2008-07-17 17:17:00,1.58749,1.58757,1.58721,1.58733,389600001.0
2008-07-17 17:18:00,1.58748,1.58777,1.58727,1.58739,628200003.0
2008-07-17 17:19:00,1.58733,1.58749,1.58726,1.5873,354500001.0
2008-07-17 17:20:00,1.58761,1.58778,1.58748,1.58776,414700000.0
2008-07-17 17:21:00,1.58766,1.58794,1.58766,1.58784,471800000.0
2008-07-17 17:22:00,1.58781,1.58837,1.58759,1.58775,517499999.0
2008-07-17 17:23:00,1.58766,1.58808,1.58716,1.58757,549300000.0
2008-07-17 17:24:00,1.58746,1.58791,1.58717,1.58755,465700001.0
2008-07-17 17:25:00,1.58741,1.58772,1.58727,1.58767,500100002.0
2008-07-17 17:26:00,1.58773,1.58803,1.58764,1.58803,502500002.0
2008-07-17 17:27:00,1.58801,1.58829,1.5871,1.5873,504900001.0
2008-07-17 17:28:00,1.58714,1.58729,1.58691,1.58717,542200002.0
2008-07-17 17:29:00,1.58688,1.58713,1.58648,1.58685,646800003.0
2008-07-17 17:30:00,1.58701,1.5873,1.58688,1.58723,474000001.0
2008-07-17 17:31:00,1.58723,1.58765,1.58717,1.58734,710000002.0
2008-07-17 17:32:00,1.58734,1.58755,1.58709,1.58709,442700002.0
2008-07-17 17:33:00,1.58715,1.58759,1.58685,1.58744,557800001.0
2008-07-17 17:34:00,1.58748,1.5878,1.58741,1.5878,413100000.0
2008-07-17 17:35:00,1.58764,1.58778,1.5873,1.5873,448200001.0
2008-07-17 17:36:00,1.58716,1.58718,1.5869,1.58697,451300000.0
2008-07-17 17:37:00,1.58705,1.58741,1.58696,1.58704,350000000.0
2008-07-17 17:38:00,1.58702,1.58721,1.58672,1.58686,390499999.0
2008-07-17 17:39:00,1.58699,1.58713,1.58687,1.5871,587600000.0
2008-07-17 17:40:00,1.58702,1.58726,1.58702,1.58706,439800001.0
2008-07-17 17:41:00,1.58696,1.58742,1.58694,1.58736,422000001.0
2008-07-17 17:42:00,1.58717,1.58759,1.58704,1.58733,365100001.0
2008-07-17 17:43:00,1.5873,1.58751,1.58725,1.58747,396000001.0
2008-07-17 17:44:00,1.58752,1.58772,1.58738,1.58738,431100003.0
2008-07-17 17:45:00,1.5873,1.58769,1.58727,1.58751,537100001.0
2008-07-17 17:46:00,1.58749,1.58771,1.5872,1.58731,472100001.0
2008-07-17 17:47:00,1.58752,1.58785,1.58748,1.5878,468100001.0
2008-07-17 17:48:00,1.58789,1.58796,1.58773,1.58793,401500001.0
2008-07-17 17:49:00,1.58793,1.58799,1.58778,1.5879,344900001.0
2008-07-17 17:50:00,1.58782,1.58801,1.58764,1.58772,565899999.0
2008-07-17 17:51:00,1.58794,1.58842,1.5879,1.58819,482200001.0
2008-07-17 17:52:00,1.58829,1.58854,1.58819,1.58846,513100000.0
2008-07-17 17:53:00,1.58845,1.58889,1.58835,1.58835,516800001.0
2008-07-17 17:54:00,1.5883,1.5883,1.58786,1.58798,403900001.0
2008-07-17 17:55:00,1.58796,1.58821,1.58762,1.58821,433300002.0
2008-07-17 17:56:00,1.58831,1.58856,1.58795,1.58856,402100002.0
2008-07-17 17:57:00,1.58876,1.58894,1.58847,1.58855,563300001.0
2008-07-17 17:58:00,1.58844,1.58901,1.58844,1.58891,598800001.0
2008-07-17 17:59:00,1.58903,1.58903,1.58828,1.58855,251800000.0
2008-07-17 18:00:00,1.5882,1.58824,1.58776,1.58816,615800000.0
2008-07-17 18:01:00,1.58802,1.58842,1.58799,1.58801,796200002.0
2008-07-17 18:02:00,1.58804,1.5885,1.58804,1.58824,569100002.0
2008-07-17 18:03:00,1.58827,1.58838,1.58819,1.5883,327300001.0
2008-07-17 18:04:00,1.58831,1.58844,1.58812,1.58813,542000002.0
2008-07-17 18:05:00,1.58805,1.58823,1.58766,1.58791,532599999.0
2008-07-17 18:06:00,1.58791,1.58829,1.58791,1.58809,333100000.0
2008-07-17 18:07:00,1.58817,1.58855,1.58817,1.5885,532300001.0
2008-07-17 18:08:00,1.58828,1.58831,1.58795,1.58806,455700001.0
2008-07-17 18:09:00,1.588,1.588,1.58764,1.58788,430400000.0
2008-07-17 18:10:00,1.58781,1.58821,1.58773,1.58789,577200005.0
2008-07-17 18:11:00,1.58782,1.58804,1.5878,1.58794,367300000.0
2008-07-17 18:12:00,1.58803,1.58815,1.58788,1.58809,424900003.0
2008-07-17 18:13:00,1.58797,1.58808,1.58779,1.58785,269200000.0
2008-07-17 18:14:00,1.58797,1.58815,1.58792,1.58805,515000002.0
2008-07-17 18:15:00,1.58807,1.58817,1.58791,1.58801,453400000.0
2008-07-17 18:16:00,1.58789,1.58825,1.58789,1.58807,275100001.0
2008-07-17 18:17:00,1.58807,1.58865,1.58807,1.58848,513300003.0
2008-07-17 18:18:00,1.58857,1.58878,1.58839,1.58876,499800000.0
2008-07-17 18:19:00,1.5888,1.58898,1.58864,1.58891,346600001.0
2008-07-17 18:20:00,1.5889,1.58922,1.58861,1.5887,439300002.0
2008-07-17 18:21:00,1.58863,1.58886,1.58854,1.58854,402400000.0
2008-07-17 18:22:00,1.58863,1.58863,1.58827,1.58855,391800002.0
2008-07-17 18:23:00,1.58853,1.58892,1.58848,1.5886,426600001.0
2008-07-17 18:24:00,1.5885,1.58866,1.58841,1.58841,257600001.0
2008-07-17 18:25:00,1.58856,1.58874,1.58846,1.58866,442700001.0
2008-07-17 18:26:00,1.58884,1.58901,1.58878,1.58888,248100000.0
2008-07-17 18:27:00,1.58877,1.58896,1.58868,1.5889,403300001.0
2008-07-17 18:28:00,1.58894,1.58915,1.58875,1.58875,369900001.0
2008-07-17 18:29:00,1.5888,1.58897,1.58862,1.58874,765100000.0
2008-07-17 18:30:00,1.58868,1.58934,1.58862,1.58934,469900002.0
2008-07-17 18:31:00,1.58941,1.58956,1.58915,1.58942,497900000.0
2008-07-17 18:32:00,1.58939,1.5895,1.58923,1.58929,402500000.0
2008-07-17 18:33:00,1.58927,1.58943,1.58889,1.58889,552799998.0
2008-07-17 18:34:00,1.58878,1.58896,1.5886,1.5886,400600000.0
2008-07-17 18:35:00,1.58858,1.58873,1.58823,1.58841,339800001.0
2008-07-17 18:36:00,1.58813,1.58813,1.58747,1.58776,327900000.0
2008-07-17 18:37:00,1.58768,1.58768,1.5871,1.58756,360700001.0
2008-07-17 18:38:00,1.58777,1.58807,1.58771,1.5878,340500001.0
2008-07-17 18:39:00,1.58775,1.58792,1.58772,1.58773,354500002.0
2008-07-17 18:40:00,1.58797,1.58822,1.58793,1.58813,552700002.0
2008-07-17 18:41:00,1.58803,1.58803,1.58766,1.58777,162700000.0
2008-07-17 18:42:00,1.58777,1.58797,1.58766,1.58773,492400001.0
2008-07-17 18:43:00,1.58781,1.58811,1.58777,1.58809,528000000.0
2008-07-17 18:44:00,1.58819,1.58837,1.58808,1.58834,418399999.0
2008-07-17 18:45:00,1.58848,1.58864,1.58835,1.58837,327900000.0
2008-07-17 18:46:00,1.58839,1.58879,1.58839,1.58863,443100002.0
2008-07-17 18:47:00,1.58834,1.58865,1.58832,1.58851,506500000.0
2008-07-17 18:48:00,1.58842,1.58882,1.58837,1.58845,528800001.0
2008-07-17 18:49:00,1.58842,1.58875,1.5883,1.5885,373100002.0
2008-07-17 18:50:00,1.58866,1.58885,1.5885,1.58885,298500001.0
2008-07-17 18:51:00,1.5888,1.58899,1.5886,1.58866,200300000.0
2008-07-17 18:52:00,1.58862,1.58892,1.5883,1.58871,369600000.0
2008-07-17 18:53:00,1.58874,1.58893,1.58837,1.58846,563300000.0
2008-07-17 18:54:00,1.58857,1.58897,1.58849,1.58849,571499999.0
2008-07-17 18:55:00,1.58852,1.5892,1.58828,1.58855,682100001.0
2008-07-17 18:56:00,1.58864,1.58917,1.58863,1.58912,541800001.0
2008-07-17 18:57:00,1.5891,1.5891,1.58843,1.58843,700200000.0
2008-07-17 18:58:00,1.58856,1.5888,1.58849,1.58863,352800000.0
2008-07-17 18:59:00,1.58869,1.58914,1.58869,1.58899,453700000.0
2008-07-17 19:00:00,1.58902,1.58908,1.58864,1.58881,326800001.0
2008-07-17 19:01:00,1.58883,1.58919,1.58878,1.58919,485800001.0
2008-07-17 19:02:00,1.58908,1.58908,1.58843,1.58851,476200003.0
2008-07-17 19:03:00,1.5885,1.58869,1.58828,1.58828,566699999.0
2008-07-17 19:04:00,1.58832,1.58861,1.58828,1.58846,646300000.0
2008-07-17 19:05:00,1.58835,1.58835,1.58792,1.58792,751100000.0
2008-07-17 19:06:00,1.58781,1.5885,1.58767,1.58782,520500001.0
2008-07-17 19:07:00,1.5879,1.58839,1.58789,1.58839,561300001.0
2008-07-17 19:08:00,1.58848,1.58857,1.58821,1.58821,573099999.0
2008-07-17 19:09:00,1.58845,1.58863,1.58833,1.58847,522800001.0
2008-07-17 19:10:00,1.58818,1.58837,1.58809,1.58816,488300001.0
2008-07-17 19:11:00,1.58819,1.58831,1.58784,1.58812,417100000.0
2008-07-17 19:12:00,1.58815,1.5883,1.58748,1.5877,570300001.0
2008-07-17 19:13:00,1.58774,1.58869,1.5874,1.58852,800800002.0
2008-07-17 19:14:00,1.58878,1.58928,1.58878,1.5892,626000002.0
2008-07-17 19:15:00,1.58885,1.58929,1.58869,1.58869,419300000.0
2008-07-17 19:16:00,1.58862,1.58894,1.58809,1.58838,336400000.0
2008-07-17 19:17:00,1.58826,1.58889,1.58817,1.58855,502000002.0
2008-07-17 19:18:00,1.58846,1.58851,1.58803,1.58823,464500002.0
2008-07-17 19:19:00,1.58816,1.58862,1.58814,1.58841,331500001.0
2008-07-17 19:20:00,1.5886,1.58863,1.58825,1.58844,581900003.0
2008-07-17 19:21:00,1.58841,1.58859,1.58787,1.58789,316100000.0
2008-07-17 19:22:00,1.58781,1.58821,1.58777,1.58804,373500000.0
2008-07-17 19:23:00,1.58816,1.58838,1.58789,1.58805,417400000.0
2008-07-17 19:24:00,1.58802,1.5883,1.58799,1.58818,545200000.0
2008-07-17 19:25:00,1.58821,1.58851,1.58814,1.58851,556200000.0
2008-07-17 19:26:00,1.58875,1.58922,1.58875,1.589,215500000.0
2008-07-17 19:27:00,1.58904,1.58925,1.58893,1.58925,281300000.0
2008-07-17 19:28:00,1.589,1.58911,1.58852,1.58911,269300003.0
2008-07-17 19:29:00,1.58938,1.59013,1.58938,1.59013,439900001.0
2008-07-17 19:30:00,1.58997,1.5902,1.58969,1.59009,376499999.0
2008-07-17 19:31:00,1.59015,1.59029,1.59006,1.59009,562400001.0
2008-07-17 19:32:00,1.59008,1.59036,1.58998,1.59008,354200000.0
2008-07-17 19:33:00,1.59017,1.59092,1.58956,1.58991,304400001.0
2008-07-17 19:34:00,1.5897,1.59032,1.5897,1.59009,638000002.0
2008-07-17 19:35:00,1.59021,1.59021,1.5896,1.58985,425600000.0
2008-07-17 19:36:00,1.58983,1.58994,1.58935,1.58935,255900000.0
2008-07-17 19:37:00,1.58944,1.59004,1.58944,1.58973,349600001.0
2008-07-17 19:38:00,1.58967,1.59012,1.58928,1.5895,509800000.0
2008-07-17 19:39:00,1.58939,1.58943,1.58907,1.58922,243700000.0
2008-07-17 19:40:00,1.5892,1.58952,1.58912,1.5893,311300001.0
2008-07-17 19:41:00,1.58922,1.58922,1.58804,1.58833,166600000.0
2008-07-17 19:42:00,1.5882,1.5888,1.5882,1.58872,360300001.0
2008-07-17 19:43:00,1.58881,1.58912,1.58879,1.58907,265100000.0
2008-07-17 19:44:00,1.5893,1.58968,1.58912,1.58936,267600000.0
2008-07-17 19:45:00,1.5895,1.5901,1.5895,1.5901,96900000.0
2008-07-17 19:46:00,1.59016,1.59029,1.5897,1.58992,182700001.0
2008-07-17 19:47:00,1.58968,1.59005,1.5895,1.58975,436700001.0
2008-07-17 19:48:00,1.58957,1.58969,1.58868,1.58902,207700000.0
2008-07-17 19:49:00,1.58914,1.58952,1.58906,1.58929,606900001.0
2008-07-17 19:50:00,1.58928,1.58943,1.58901,1.58902,553300000.0
2008-07-17 19:51:00,1.58886,1.5889,1.58834,1.58834,336300000.0
2008-07-17 19:52:00,1.58805,1.5883,1.58785,1.5879,477600001.0
2008-07-17 19:53:00,1.58789,1.58825,1.5876,1.58825,682300002.0
2008-07-17 19:54:00,1.58836,1.5888,1.58836,1.5884,291600001.0
2008-07-17 19:55:00,1.58861,1.58913,1.58834,1.58907,437700002.0
2008-07-17 19:56:00,1.58928,1.58978,1.58922,1.58946,452400002.0
2008-07-17 19:57:00,1.58938,1.58953,1.58911,1.58939,204500000.0
2008-07-17 19:58:00,1.58946,1.58981,1.58934,1.58947,549300005.0
2008-07-17 19:59:00,1.58945,1.58958,1.58919,1.58927,396300000.0
2008-07-17 20:00:00,1.58907,1.58918,1.58884,1.58892,452200000.0
2008-07-17 20:01:00,1.58878,1.58908,1.58877,1.58887,708300004.0
2008-07-17 20:02:00,1.58882,1.58927,1.58882,1.58885,481300000.0
2008-07-17 20:03:00,1.58887,1.58899,1.58798,1.58856,748900003.0
2008-07-17 20:04:00,1.58857,1.58876,1.58811,1.58825,374300001.0
2008-07-17 20:05:00,1.58831,1.58873,1.58828,1.58873,428700000.0
2008-07-17 20:06:00,1.58861,1.58889,1.58803,1.58804,554900002.0
2008-07-17 20:07:00,1.58819,1.58971,1.58819,1.58946,465500000.0
2008-07-17 20:08:00,1.58939,1.58939,1.58836,1.58889,603900001.0
2008-07-17 20:09:00,1.58898,1.58929,1.58878,1.58886,628600000.0
2008-07-17 20:10:00,1.58872,1.58901,1.5882,1.5882,691000002.0
2008-07-17 20:11:00,1.58823,1.58828,1.58766,1.58817,814200002.0
2008-07-17 20:12:00,1.58813,1.58837,1.58784,1.58809,607600000.0
2008-07-17 20:13:00,1.58806,1.5883,1.58792,1.58798,423800001.0
2008-07-17 20:14:00,1.58828,1.58871,1.58797,1.58871,426900003.0
2008-07-17 20:15:00,1.58886,1.5894,1.58877,1.58916,372400000.0
2008-07-17 20:16:00,1.58926,1.58959,1.58924,1.58955,171600000.0
2008-07-17 20:17:00,1.58972,1.59073,1.58972,1.59073,269200000.0
2008-07-17 20:18:00,1.59081,1.59084,1.59023,1.59023,561800000.0
2008-07-17 20:19:00,1.59033,1.5905,1.58991,1.59024,282700000.0
2008-07-17 20:20:00,1.59025,1.59025,1.58961,1.58982,399600000.0
2008-07-17 20:21:00,1.58973,1.58984,1.58948,1.58961,66300000.0
2008-07-17 20:22:00,1.5897,1.59078,1.5897,1.59074,198000000.0
2008-07-17 20:23:00,1.59076,1.59076,1.58947,1.58977,377700002.0
2008-07-17 20:24:00,1.58965,1.58991,1.58944,1.58949,244600000.0
2008-07-17 20:25:00,1.58949,1.58955,1.58909,1.58918,286500000.0
2008-07-17 20:26:00,1.58921,1.58929,1.58884,1.58914,353200000.0
2008-07-17 20:27:00,1.58925,1.58967,1.58925,1.58961,441400001.0
2008-07-17 20:28:00,1.58977,1.5909,1.58954,1.59061,307900001.0
2008-07-17 20:29:00,1.59069,1.59071,1.58986,1.59058,540100002.0
2008-07-17 20:30:00,1.59054,1.591,1.59023,1.59081,223900000.0
2008-07-17 20:31:00,1.59097,1.59186,1.59085,1.59164,202000000.0
2008-07-17 20:32:00,1.59178,1.59221,1.59178,1.59189,166900000.0
2008-07-17 20:33:00,1.59195,1.59264,1.59187,1.59259,316800000.0
2008-07-17 20:34:00,1.59262,1.59262,1.59183,1.59183,368300001.0
2008-07-17 20:35:00,1.59174,1.59221,1.59165,1.59179,286900001.0
2008-07-17 20:36:00,1.59177,1.59178,1.5914,1.59141,432900000.0
2008-07-17 20:37:00,1.59125,1.59125,1.59094,1.59106,408100003.0
2008-07-17 20:38:00,1.5911,1.5911,1.59073,1.59088,309600001.0
2008-07-17 20:39:00,1.59084,1.59119,1.5907,1.59098,455100000.0
2008-07-17 20:40:00,1.5909,1.5911,1.59049,1.5911,303900001.0
2008-07-17 20:41:00,1.59142,1.59169,1.59136,1.59136,407100000.0
2008-07-17 20:42:00,1.59161,1.59236,1.59158,1.59212,238900001.0
2008-07-17 20:43:00,1.59187,1.59187,1.59137,1.59156,175500000.0
2008-07-17 20:44:00,1.5918,1.59221,1.59174,1.59175,240600000.0
2008-07-17 20:45:00,1.59174,1.59201,1.59158,1.59182,564900001.0
2008-07-17 20:46:00,1.59185,1.59191,1.59134,1.59134,281700000.0
2008-07-17 20:47:00,1.59138,1.59165,1.59136,1.59144,304199999.0
2008-07-17 20:48:00,1.59152,1.5918,1.59152,1.5918,333300000.0
2008-07-17 20:49:00,1.59162,1.59182,1.59143,1.59143,454800001.0
2008-07-17 20:50:00,1.59154,1.59194,1.59133,1.59193,228800001.0
2008-07-17 20:51:00,1.59203,1.5921,1.59189,1.59193,252200000.0
2008-07-17 20:52:00,1.59167,1.59172,1.59142,1.59171,177500000.0
2008-07-17 20:53:00,1.5917,1.59184,1.59152,1.59152,208000000.0
2008-07-17 20:54:00,1.59157,1.59207,1.59152,1.59195,111800000.0
2008-07-17 20:55:00,1.592,1.59212,1.59184,1.5919,310500000.0
2008-07-17 20:56:00,1.59192,1.59258,1.59192,1.59243,155000001.0
2008-07-17 20:57:00,1.59243,1.59275,1.59225,1.59226,416800000.0
2008-07-17 20:58:00,1.59212,1.59213,1.59189,1.59211,289200000.0
2008-07-17 20:59:00,1.59215,1.59223,1.59188,1.5921,120300000.0
2008-07-17 21:00:00,1.59204,1.5925,1.59196,1.5925,270900001.0
2008-07-17 21:01:00,1.59231,1.59231,1.59194,1.59194,238100000.0
2008-07-17 21:02:00,1.59194,1.59276,1.59194,1.59237,126100000.0
2008-07-17 21:03:00,1.59251,1.59258,1.59208,1.59228,254700001.0
2008-07-17 21:04:00,1.59217,1.59245,1.59208,1.59236,361200000.0
2008-07-17 21:05:00,1.5923,1.59255,1.59219,1.59225,455800002.0
2008-07-17 21:06:00,1.59203,1.59214,1.59179,1.59179,220700000.0
2008-07-17 21:07:00,1.59177,1.59203,1.59171,1.59182,248400001.0
2008-07-17 21:08:00,1.59155,1.59174,1.59134,1.59138,283400001.0
2008-07-17 21:09:00,1.59137,1.59173,1.59107,1.59154,291700000.0
2008-07-17 21:10:00,1.59172,1.59203,1.59156,1.59194,256400000.0
2008-07-17 21:11:00,1.59193,1.59215,1.59191,1.59204,409500001.0
2008-07-17 21:12:00,1.59207,1.59241,1.59207,1.59235,271400001.0
2008-07-17 21:13:00,1.59256,1.59263,1.59238,1.59256,280000001.0
2008-07-17 21:14:00,1.59264,1.59275,1.59245,1.59254,247100001.0
2008-07-17 21:15:00,1.59242,1.59259,1.59225,1.59231,293800001.0
2008-07-17 21:16:00,1.5923,1.59253,1.5923,1.5924,175000000.0
2008-07-17 21:17:00,1.5923,1.59252,1.5922,1.5925,297100000.0
2008-07-17 21:18:00,1.59246,1.5925,1.5922,1.59223,191300000.0
2008-07-17 21:19:00,1.59238,1.59246,1.5923,1.59238,121800000.0
2008-07-17 21:20:00,1.59256,1.59279,1.5923,1.59238,47800000.0
2008-07-17 21:21:00,1.59245,1.59275,1.59244,1.59244,136700000.0
2008-07-17 21:22:00,1.59226,1.59241,1.59218,1.59218,221800000.0
2008-07-17 21:23:00,1.59204,1.59245,1.59204,1.59217,82400001.0
2008-07-17 21:24:00,1.59211,1.5924,1.59205,1.59226,120000000.0
2008-07-17 21:25:00,1.59233,1.59251,1.5923,1.59237,274500001.0
2008-07-17 21:26:00,1.59276,1.59334,1.59276,1.59334,255799999.0
2008-07-17 21:27:00,1.5935,1.5935,1.5931,1.59325,187900000.0
2008-07-17 21:28:00,1.59313,1.5933,1.5929,1.59323,133300000.0
2008-07-17 21:29:00,1.59319,1.59324,1.59288,1.59295,312199999.0
2008-07-17 21:30:00,1.59309,1.59325,1.59297,1.59297,81000000.0
2008-07-17 21:31:00,1.59342,1.59342,1.59297,1.59297,366200000.0
2008-07-17 21:32:00,1.59284,1.59308,1.5928,1.59295,266600000.0
2008-07-17 21:33:00,1.59301,1.5932,1.59293,1.59319,348500001.0
2008-07-17 21:34:00,1.59337,1.5937,1.59331,1.59368,222600000.0
2008-07-17 21:35:00,1.59361,1.59386,1.59354,1.59376,319800000.0
2008-07-17 21:36:00,1.59373,1.59388,1.59367,1.59376,286100000.0
2008-07-17 21:37:00,1.59365,1.59373,1.59322,1.59362,281300000.0
2008-07-17 21:38:00,1.59367,1.59412,1.59367,1.59412,266300000.0
2008-07-17 21:39:00,1.5941,1.59438,1.59407,1.59429,264500000.0
2008-07-17 21:40:00,1.59441,1.59452,1.59429,1.59439,211200000.0
2008-07-17 21:41:00,1.59421,1.59435,1.59401,1.59401,251500000.0
2008-07-17 21:42:00,1.59394,1.59407,1.59386,1.59386,175800000.0
2008-07-17 21:43:00,1.59376,1.59392,1.5936,1.59362,179500000.0
2008-07-17 21:44:00,1.59358,1.59371,1.59345,1.59358,150400000.0
2008-07-17 21:45:00,1.59354,1.59394,1.59353,1.59372,354700001.0
2008-07-17 21:46:00,1.59363,1.59375,1.59317,1.59356,334100000.0
2008-07-17 21:47:00,1.59356,1.59361,1.59304,1.59349,262500000.0
2008-07-17 21:48:00,1.59348,1.59348,1.59317,1.59327,415700001.0
2008-07-17 21:49:00,1.59331,1.59371,1.5933,1.59331,253100000.0
2008-07-17 21:50:00,1.59326,1.59357,1.59311,1.5932,459100002.0
2008-07-17 21:51:00,1.59312,1.59312,1.59284,1.59284,504500001.0
2008-07-17 21:52:00,1.59288,1.59311,1.59278,1.59302,304400000.0
2008-07-17 21:53:00,1.593,1.59311,1.5929,1.59307,84400001.0
2008-07-17 21:54:00,1.59316,1.59325,1.59295,1.59303,427000000.0
2008-07-17 21:55:00,1.5931,1.59334,1.59308,1.59321,154900000.0
2008-07-17 21:56:00,1.59351,1.594,1.59341,1.594,230600000.0
2008-07-17 21:57:00,1.59403,1.59423,1.59368,1.59376,285000002.0
2008-07-17 21:58:00,1.59385,1.59409,1.59369,1.59369,167300000.0
2008-07-17 21:59:00,1.59357,1.59381,1.59349,1.59349,271200001.0
2008-07-17 22:00:00,1.59338,1.59353,1.59335,1.59353,93600001.0
2008-07-17 22:01:00,1.59345,1.59372,1.59345,1.59364,133600000.0
2008-07-17 22:02:00,1.59376,1.59378,1.59363,1.59375,147200000.0
2008-07-17 22:03:00,1.59382,1.59413,1.59378,1.59388,130700000.0
2008-07-17 22:04:00,1.5938,1.59403,1.59369,1.59394,213800000.0
2008-07-17 22:05:00,1.59385,1.59387,1.59358,1.59375,179200000.0
2008-07-17 22:06:00,1.59363,1.59381,1.59346,1.59369,125900000.0
2008-07-17 22:07:00,1.59352,1.59352,1.59283,1.5931,234000000.0
2008-07-17 22:08:00,1.59323,1.59368,1.59316,1.59346,199600001.0
2008-07-17 22:09:00,1.5936,1.59402,1.59339,1.59353,244800000.0
2008-07-17 22:10:00,1.5937,1.59545,1.5937,1.59411,194700001.0
2008-07-17 22:11:00,1.59409,1.59441,1.59363,1.59363,315000000.0
2008-07-17 22:12:00,1.59383,1.59403,1.59356,1.59357,210400001.0
2008-07-17 22:13:00,1.59333,1.59338,1.59244,1.59256,180400000.0
2008-07-17 22:14:00,1.59264,1.59337,1.59263,1.59276,143300000.0
2008-07-17 22:15:00,1.59268,1.59306,1.59268,1.59306,138000000.0
2008-07-17 22:16:00,1.59364,1.59403,1.59364,1.59397,64600000.0
2008-07-17 22:17:00,1.59401,1.59436,1.59393,1.59436,202100000.0
2008-07-17 22:18:00,1.59437,1.59437,1.59391,1.59437,103000000.0
2008-07-17 22:19:00,1.5942,1.5942,1.59314,1.59364,206800000.0
2008-07-17 22:20:00,1.59354,1.59377,1.59347,1.59363,161400001.0
2008-07-17 22:21:00,1.59375,1.59398,1.59338,1.5938,144300000.0
2008-07-17 22:22:00,1.59367,1.5939,1.59286,1.5938,174300000.0
2008-07-17 22:23:00,1.59392,1.59422,1.59371,1.59407,194800001.0
2008-07-17 22:24:00,1.59412,1.59454,1.59387,1.59413,269500000.0
2008-07-17 22:25:00,1.59416,1.59453,1.59414,1.59428,228400000.0
2008-07-17 22:26:00,1.59432,1.59482,1.59417,1.5947,192100000.0
2008-07-17 22:27:00,1.59477,1.59477,1.59428,1.59428,202600000.0
2008-07-17 22:28:00,1.59421,1.59446,1.59388,1.59391,49200000.0
2008-07-17 22:29:00,1.59422,1.5943,1.59392,1.59406,178500000.0
2008-07-17 22:30:00,1.59429,1.5943,1.59393,1.59414,266500001.0
2008-07-17 22:31:00,1.59403,1.59406,1.59348,1.59378,220100000.0
2008-07-17 22:32:00,1.59411,1.59436,1.5939,1.59436,174000001.0
2008-07-17 22:33:00,1.59412,1.5942,1.59402,1.59402,157100001.0
2008-07-17 22:34:00,1.59391,1.59441,1.59384,1.59387,210300000.0
2008-07-17 22:35:00,1.59379,1.59394,1.59375,1.59379,156800001.0
2008-07-17 22:36:00,1.59388,1.59398,1.59369,1.59369,116400000.0
2008-07-17 22:37:00,1.59362,1.59362,1.59332,1.59349,234400000.0
2008-07-17 22:38:00,1.59347,1.59374,1.59329,1.59334,273600001.0
2008-07-17 22:39:00,1.5934,1.59353,1.5932,1.5932,247100001.0
2008-07-17 22:40:00,1.59328,1.59346,1.59319,1.59324,292600000.0
2008-07-17 22:41:00,1.59351,1.59364,1.59318,1.59364,228700000.0
2008-07-17 22:42:00,1.59387,1.5941,1.59374,1.5938,149200000.0
2008-07-17 22:43:00,1.59373,1.59393,1.59361,1.59376,206300001.0
2008-07-17 22:44:00,1.59364,1.59376,1.59333,1.59336,236200001.0
2008-07-17 22:45:00,1.59332,1.59346,1.59326,1.59332,267400000.0
2008-07-17 22:46:00,1.59368,1.59433,1.59368,1.59433,134800000.0
2008-07-17 22:47:00,1.5944,1.59506,1.5944,1.59487,108700000.0
2008-07-17 22:48:00,1.5948,1.59495,1.5945,1.59461,81200000.0
2008-07-17 22:49:00,1.59451,1.59455,1.59438,1.59441,158600000.0
2008-07-17 22:50:00,1.59454,1.59502,1.59454,1.59499,159500000.0
2008-07-17 22:51:00,1.59489,1.59521,1.59459,1.59483,292400001.0
2008-07-17 22:52:00,1.59465,1.5948,1.59436,1.59444,270300000.0
2008-07-17 22:53:00,1.59464,1.59484,1.59453,1.59483,174600001.0
2008-07-17 22:54:00,1.59492,1.59506,1.59484,1.59488,151100000.0
2008-07-17 22:55:00,1.59462,1.59479,1.59462,1.59479,206700000.0
2008-07-17 22:56:00,1.59481,1.59499,1.59471,1.59475,135300001.0
2008-07-17 22:57:00,1.59478,1.595,1.59478,1.59479,244200000.0
2008-07-17 22:58:00,1.59473,1.59514,1.5947,1.5947,39400001.0
2008-07-17 22:59:00,1.59453,1.59479,1.59447,1.59454,180600001.0
2008-07-17 23:00:00,1.59429,1.59439,1.59414,1.59414,151300000.0
2008-07-17 23:01:00,1.59412,1.59412,1.594,1.59401,28200000.0
2008-07-17 23:02:00,1.59421,1.59467,1.59421,1.59463,30100000.0
2008-07-17 23:03:00,1.59477,1.5949,1.5947,1.5949,85400000.0
2008-07-17 23:04:00,1.59526,1.59526,1.59486,1.59493,25400000.0
2008-07-17 23:05:00,1.59492,1.59523,1.59492,1.59518,28000000.0
2008-07-17 23:06:00,1.59539,1.5956,1.59517,1.59536,58000000.0
2008-07-17 23:07:00,1.59538,1.59556,1.59494,1.59494,32200000.0
2008-07-17 23:08:00,1.59494,1.59499,1.59481,1.59499,23200000.0
2008-07-17 23:09:00,1.595,1.59527,1.59487,1.59487,30200000.0
2008-07-17 23:10:00,1.59502,1.59547,1.59502,1.5952,64000000.0
2008-07-17 23:11:00,1.59522,1.59527,1.5949,1.5949,31600000.0
2008-07-17 23:12:00,1.59503,1.59513,1.59468,1.5947,78100000.0
2008-07-17 23:13:00,1.59476,1.59497,1.59476,1.59477,49600000.0
2008-07-17 23:14:00,1.59476,1.59532,1.59476,1.59485,23100000.0
2008-07-17 23:15:00,1.59495,1.59503,1.59435,1.59435,45600000.0
2008-07-17 23:16:00,1.59451,1.59452,1.59446,1.5945,64500000.0
2008-07-17 23:17:00,1.59454,1.59454,1.59434,1.59434,97899999.0
2008-07-17 23:18:00,1.59439,1.59441,1.59392,1.59392,40800000.0
2008-07-17 23:19:00,1.59414,1.59418,1.59395,1.59397,46900000.0
2008-07-17 23:20:00,1.594,1.59415,1.59396,1.59396,74800000.0
2008-07-17 23:21:00,1.59414,1.5943,1.59411,1.59429,40700000.0
2008-07-17 23:22:00,1.59426,1.59461,1.5941,1.59432,147000000.0
2008-07-17 23:23:00,1.59428,1.59442,1.59369,1.5939,159200000.0
2008-07-17 23:24:00,1.59401,1.59419,1.59392,1.59392,50400000.0
2008-07-17 23:25:00,1.59403,1.59427,1.59403,1.59414,41800000.0
2008-07-17 23:26:00,1.59412,1.59441,1.59399,1.59399,49600000.0
2008-07-17 23:27:00,1.59427,1.59438,1.59416,1.59438,36300000.0
2008-07-17 23:28:00,1.59433,1.59457,1.59416,1.59416,22400000.0
2008-07-17 23:29:00,1.59453,1.59495,1.59445,1.59465,97100000.0
2008-07-17 23:30:00,1.59497,1.59497,1.59448,1.59449,78100000.0
2008-07-17 23:31:00,1.59455,1.59491,1.5945,1.59476,39000000.0
2008-07-17 23:32:00,1.59467,1.59512,1.59461,1.59487,48400000.0
2008-07-17 23:33:00,1.59491,1.59491,1.59408,1.59473,114100000.0
2008-07-17 23:34:00,1.59448,1.59489,1.59412,1.59426,222600001.0
2008-07-17 23:35:00,1.5942,1.59434,1.59417,1.59432,127100001.0
2008-07-17 23:36:00,1.59415,1.59431,1.59415,1.59431,52600001.0
2008-07-17 23:37:00,1.59435,1.59435,1.59426,1.59427,22400000.0
2008-07-17 23:38:00,1.59419,1.59436,1.59419,1.59423,42000000.0
2008-07-17 23:39:00,1.59407,1.59414,1.5935,1.5935,228800001.0
2008-07-17 23:40:00,1.59358,1.59364,1.59354,1.5936,69500000.0
2008-07-17 23:41:00,1.59359,1.59378,1.59347,1.59347,150600000.0
2008-07-17 23:42:00,1.59365,1.59416,1.59365,1.59404,36800000.0
2008-07-17 23:43:00,1.59395,1.59415,1.59382,1.59394,83500000.0
2008-07-17 23:44:00,1.59345,1.59382,1.59342,1.59347,68200000.0
2008-07-17 23:45:00,1.59322,1.59322,1.59291,1.59297,87200000.0
2008-07-17 23:46:00,1.59292,1.59307,1.59279,1.59285,73800000.0
2008-07-17 23:47:00,1.59289,1.59299,1.5927,1.59275,77200000.0
2008-07-17 23:48:00,1.59296,1.59322,1.59281,1.5929,34200000.0
2008-07-17 23:49:00,1.59309,1.59323,1.59292,1.59312,128400000.0
2008-07-17 23:50:00,1.59314,1.59325,1.59301,1.59314,28800000.0
2008-07-17 23:51:00,1.593,1.59302,1.59262,1.59269,59400000.0
2008-07-17 23:52:00,1.59273,1.593,1.59273,1.59296,144399999.0
2008-07-17 23:53:00,1.59285,1.59308,1.59264,1.59265,106300000.0
2008-07-17 23:54:00,1.59322,1.59356,1.59291,1.59301,198400001.0
2008-07-17 23:55:00,1.59304,1.59317,1.59298,1.59301,126400000.0
2008-07-17 23:56:00,1.59245,1.59267,1.59243,1.59252,138400001.0
2008-07-17 23:57:00,1.5926,1.5934,1.5926,1.59334,103900000.0
2008-07-17 23:58:00,1.59347,1.5935,1.59272,1.59336,106900001.0
2008-07-17 23:59:00,1.59326,1.59342,1.5932,1.59337,73800001.0
2008-07-18 00:00:00,1.59348,1.59376,1.59329,1.59329,141700000.0
2008-07-18 00:01:00,1.59312,1.59407,1.59306,1.59327,237300000.0
2008-07-18 00:02:00,1.59299,1.59299,1.59214,1.59214,149100000.0
2008-07-18 00:03:00,1.59222,1.59328,1.59222,1.59328,222500000.0
2008-07-18 00:04:00,1.59347,1.59352,1.59315,1.59331,137600000.0
2008-07-18 00:05:00,1.59316,1.59316,1.59303,1.59303,15000000.0
2008-07-18 00:06:00,1.59305,1.59314,1.5926,1.59279,88700000.0
2008-07-18 00:07:00,1.59284,1.59303,1.59276,1.59289,78400000.0
2008-07-18 00:08:00,1.59279,1.59288,1.59275,1.59276,42500000.0
2008-07-18 00:09:00,1.59262,1.5929,1.59253,1.59275,106800001.0
2008-07-18 00:10:00,1.59256,1.5929,1.59255,1.5929,35000000.0
2008-07-18 00:11:00,1.59283,1.59304,1.59269,1.59299,26600000.0
2008-07-18 00:12:00,1.59266,1.59286,1.59266,1.59282,16300000.0
2008-07-18 00:13:00,1.59283,1.593,1.59283,1.59292,39400000.0
2008-07-18 00:14:00,1.59314,1.59317,1.59286,1.59298,51900000.0
2008-07-18 00:15:00,1.59282,1.59282,1.59251,1.59251,33100000.0
2008-07-18 00:16:00,1.59256,1.59271,1.59256,1.59264,42099999.0
2008-07-18 00:17:00,1.59259,1.59269,1.59256,1.59269,66900000.0
2008-07-18 00:18:00,1.59263,1.59263,1.59233,1.59233,66600000.0
2008-07-18 00:19:00,1.59258,1.59333,1.59248,1.5926,110600000.0
2008-07-18 00:20:00,1.59277,1.59303,1.59273,1.59279,55800000.0
2008-07-18 00:21:00,1.59294,1.59325,1.59294,1.59325,30200000.0
2008-07-18 00:22:00,1.59352,1.59352,1.59285,1.59309,33600000.0
2008-07-18 00:23:00,1.59319,1.59342,1.59295,1.59308,37400000.0
2008-07-18 00:24:00,1.59304,1.59344,1.59304,1.59321,62600000.0
2008-07-18 00:25:00,1.59304,1.59331,1.5929,1.59299,42000000.0
2008-07-18 00:26:00,1.59311,1.59336,1.59311,1.59328,40200000.0
2008-07-18 00:27:00,1.59322,1.59337,1.59309,1.59337,56500000.0
2008-07-18 00:28:00,1.59355,1.59355,1.59314,1.59314,25700000.0
2008-07-18 00:29:00,1.59316,1.59318,1.59305,1.59305,67400002.0
2008-07-18 00:30:00,1.59314,1.59341,1.59313,1.59341,52100000.0
2008-07-18 00:31:00,1.5934,1.5934,1.59325,1.59326,34800000.0
2008-07-18 00:32:00,1.59332,1.59333,1.59315,1.59322,95000000.0
2008-07-18 00:33:00,1.5932,1.59347,1.59318,1.59347,153000001.0
2008-07-18 00:34:00,1.59342,1.59357,1.593,1.5933,25600000.0
2008-07-18 00:35:00,1.59265,1.59265,1.59235,1.59248,57800000.0
2008-07-18 00:36:00,1.59255,1.59274,1.59255,1.59255,79000000.0
2008-07-18 00:37:00,1.59266,1.59266,1.59242,1.59248,58200000.0
2008-07-18 00:38:00,1.59246,1.59255,1.59246,1.59255,21000000.0
2008-07-18 00:39:00,1.59283,1.59283,1.59235,1.59237,57200000.0
2008-07-18 00:40:00,1.59263,1.59296,1.59253,1.59291,48200000.0
2008-07-18 00:41:00,1.5928,1.5928,1.59237,1.59273,26000000.0
2008-07-18 00:42:00,1.59306,1.59321,1.59268,1.59316,46800000.0
2008-07-18 00:43:00,1.59311,1.59327,1.59297,1.59324,36500000.0
2008-07-18 00:44:00,1.59315,1.59315,1.59271,1.59271,91299998.0
2008-07-18 00:45:00,1.59303,1.59314,1.59268,1.59293,27800000.0
2008-07-18 00:46:00,1.593,1.5931,1.59271,1.59271,56400000.0
2008-07-18 00:47:00,1.59298,1.59318,1.59276,1.59278,35200000.0
2008-07-18 00:48:00,1.59282,1.59289,1.59269,1.59289,40200000.0
2008-07-18 00:49:00,1.59308,1.59308,1.59237,1.59237,30800000.0
2008-07-18 00:50:00,1.59275,1.59307,1.59248,1.59297,38800000.0
2008-07-18 00:51:00,1.59269,1.59311,1.59269,1.59296,55200000.0
2008-07-18 00:52:00,1.59273,1.59273,1.5922,1.59234,91900000.0
2008-07-18 00:53:00,1.59259,1.59277,1.59253,1.59267,64200001.0
2008-07-18 00:54:00,1.59255,1.59257,1.59229,1.59257,61600000.0
2008-07-18 00:55:00,1.59313,1.59316,1.59268,1.59283,46800000.0
2008-07-18 00:56:00,1.59291,1.59294,1.59279,1.59281,79600001.0
2008-07-18 00:57:00,1.59283,1.59286,1.59269,1.59286,43300000.0
2008-07-18 00:58:00,1.59291,1.59299,1.59286,1.59299,63800001.0
2008-07-18 00:59:00,1.59274,1.59276,1.59251,1.59255,113300000.0
2008-07-18 01:00:00,1.5927,1.59286,1.59266,1.59266,51600000.0
2008-07-18 01:01:00,1.59277,1.593,1.59277,1.59291,57200000.0
2008-07-18 01:02:00,1.59291,1.59291,1.59269,1.59269,37800000.0
2008-07-18 01:03:00,1.59268,1.59301,1.59268,1.59301,67500000.0
2008-07-18 01:04:00,1.59349,1.59349,1.59319,1.59343,43000001.0
2008-07-18 01:05:00,1.59348,1.59362,1.59297,1.59318,37200000.0
2008-07-18 01:06:00,1.59317,1.59361,1.59317,1.59352,37300000.0
2008-07-18 01:07:00,1.59309,1.59314,1.593,1.593,59000000.0
2008-07-18 01:08:00,1.59308,1.59317,1.59286,1.59297,53000000.0
2008-07-18 01:09:00,1.59317,1.59317,1.59261,1.59291,102000000.0
2008-07-18 01:10:00,1.59268,1.59308,1.59261,1.59283,53600000.0
2008-07-18 01:11:00,1.59289,1.59303,1.59277,1.59289,103300000.0
2008-07-18 01:12:00,1.59297,1.59306,1.59245,1.59245,221600001.0
2008-07-18 01:13:00,1.59241,1.5925,1.59228,1.59233,171400000.0
2008-07-18 01:14:00,1.59243,1.59251,1.59225,1.59231,37900000.0
2008-07-18 01:15:00,1.59248,1.59288,1.59238,1.59273,113500001.0
2008-07-18 01:16:00,1.59279,1.59284,1.59272,1.59284,40400000.0
2008-07-18 01:17:00,1.5929,1.59301,1.5929,1.59292,31400000.0
2008-07-18 01:18:00,1.59277,1.593,1.59277,1.59291,22200000.0
2008-07-18 01:19:00,1.59308,1.59311,1.59293,1.59303,57800000.0
2008-07-18 01:20:00,1.59286,1.59291,1.59278,1.59291,46200001.0
2008-07-18 01:21:00,1.59276,1.59283,1.59257,1.59257,37400000.0
2008-07-18 01:22:00,1.59267,1.59276,1.59263,1.59263,84000001.0
2008-07-18 01:23:00,1.59288,1.59359,1.59249,1.59304,157800000.0
2008-07-18 01:24:00,1.59306,1.59321,1.59258,1.59321,79200001.0
2008-07-18 01:25:00,1.59288,1.59301,1.59228,1.59235,108099999.0
2008-07-18 01:26:00,1.59262,1.59275,1.59258,1.59267,213900000.0
2008-07-18 01:27:00,1.59288,1.59291,1.59263,1.59278,136300000.0
2008-07-18 01:28:00,1.59267,1.59284,1.59258,1.59265,63000000.0
2008-07-18 01:29:00,1.59264,1.59287,1.59252,1.59274,37600000.0
2008-07-18 01:30:00,1.59267,1.59277,1.59249,1.59277,45500000.0
2008-07-18 01:31:00,1.59252,1.59254,1.5923,1.59232,31600000.0
2008-07-18 01:32:00,1.59229,1.59235,1.59215,1.59219,62000000.0
2008-07-18 01:33:00,1.59234,1.59262,1.59204,1.59205,100800001.0
2008-07-18 01:34:00,1.59212,1.5923,1.59205,1.5921,96400000.0
2008-07-18 01:35:00,1.59251,1.59258,1.59219,1.59219,30000000.0
2008-07-18 01:36:00,1.59223,1.59248,1.59223,1.59248,33000000.0
2008-07-18 01:37:00,1.59212,1.59212,1.592,1.59207,22600000.0
2008-07-18 01:38:00,1.5924,1.5924,1.5921,1.59217,51800000.0
2008-07-18 01:39:00,1.59209,1.59242,1.59205,1.59242,28700000.0
2008-07-18 01:40:00,1.59227,1.59255,1.59222,1.59243,45500000.0
2008-07-18 01:41:00,1.59243,1.59248,1.59183,1.59227,33600000.0
2008-07-18 01:42:00,1.59206,1.59266,1.59188,1.59211,187200000.0
2008-07-18 01:43:00,1.592,1.59245,1.59193,1.59207,186800000.0
2008-07-18 01:44:00,1.59218,1.59227,1.59202,1.59213,270500001.0
2008-07-18 01:45:00,1.59207,1.59223,1.59192,1.59222,166600000.0
2008-07-18 01:46:00,1.59222,1.59223,1.59217,1.59217,33700000.0
2008-07-18 01:47:00,1.59218,1.59218,1.59207,1.5921,57200000.0
2008-07-18 01:48:00,1.5921,1.5921,1.59202,1.59202,33000000.0
2008-07-18 01:49:00,1.59202,1.59238,1.59202,1.59202,140000000.0
2008-07-18 01:50:00,1.59244,1.5925,1.59209,1.5925,183800001.0
2008-07-18 01:51:00,1.5924,1.59243,1.59237,1.59237,43200000.0
2008-07-18 01:53:00,1.59247,1.59251,1.59216,1.5923,100200000.0
2008-07-18 01:54:00,1.59234,1.59234,1.59226,1.59229,69800000.0
2008-07-18 01:55:00,1.59227,1.5924,1.59227,1.5923,49900000.0
2008-07-18 01:56:00,1.59228,1.59232,1.59216,1.59221,78200000.0
2008-07-18 01:57:00,1.59202,1.59216,1.59169,1.59169,87600000.0
2008-07-18 01:58:00,1.59174,1.59194,1.59172,1.59194,61000000.0
2008-07-18 01:59:00,1.59195,1.59195,1.59178,1.5918,59400000.0
2008-07-18 02:00:00,1.59224,1.59231,1.5922,1.5922,31800000.0
2008-07-18 02:01:00,1.59195,1.5923,1.59186,1.59225,20800000.0
2008-07-18 02:02:00,1.59231,1.59235,1.59213,1.59218,37400000.0
2008-07-18 02:03:00,1.59222,1.59225,1.59192,1.59205,57200000.0
2008-07-18 02:04:00,1.59189,1.59227,1.59189,1.59227,31800000.0
2008-07-18 02:05:00,1.59237,1.59241,1.59227,1.59229,42400000.0
2008-07-18 02:06:00,1.59232,1.59243,1.59221,1.59227,51000001.0
2008-07-18 02:07:00,1.59216,1.59267,1.59216,1.5926,23200000.0
2008-07-18 02:08:00,1.59252,1.59252,1.59238,1.59245,35600000.0
2008-07-18 02:09:00,1.5924,1.5924,1.59187,1.59222,38800000.0
2008-07-18 02:10:00,1.59225,1.59239,1.59179,1.59223,20800000.0
2008-07-18 02:11:00,1.59215,1.59266,1.59215,1.59242,32600000.0
2008-07-18 02:12:00,1.59193,1.59218,1.59188,1.59213,36800000.0
2008-07-18 02:13:00,1.59212,1.59234,1.59187,1.5922,32000000.0
2008-07-18 02:14:00,1.59212,1.59228,1.59175,1.5918,43500000.0
2008-07-18 02:15:00,1.59167,1.59176,1.59125,1.59158,35300000.0
2008-07-18 02:16:00,1.5915,1.59151,1.59114,1.59118,31200000.0
2008-07-18 02:17:00,1.59131,1.59148,1.59121,1.59141,39200000.0
2008-07-18 02:18:00,1.59139,1.59176,1.59139,1.59176,54800000.0
2008-07-18 02:19:00,1.5921,1.59218,1.59206,1.59214,37200000.0
2008-07-18 02:20:00,1.59201,1.59201,1.59162,1.59185,21000000.0
2008-07-18 02:21:00,1.59157,1.59185,1.59157,1.59185,59700000.0
2008-07-18 02:22:00,1.59184,1.592,1.59164,1.592,23400000.0
2008-07-18 02:23:00,1.59199,1.59214,1.59199,1.59199,35200000.0
2008-07-18 02:24:00,1.59172,1.59209,1.59172,1.59208,30200000.0
2008-07-18 02:25:00,1.59218,1.59229,1.59174,1.59211,40400000.0
2008-07-18 02:26:00,1.59212,1.5923,1.59212,1.59217,30600000.0
2008-07-18 02:27:00,1.59207,1.59216,1.59181,1.59189,34400000.0
2008-07-18 02:28:00,1.59167,1.59167,1.59059,1.59065,27800000.0
2008-07-18 02:29:00,1.59079,1.59125,1.59078,1.59125,51000000.0
2008-07-18 02:30:00,1.5911,1.59137,1.59109,1.59137,25600000.0
2008-07-18 02:31:00,1.59142,1.59178,1.59128,1.59164,41800000.0
2008-07-18 02:32:00,1.59161,1.59161,1.59137,1.59156,46800000.0
2008-07-18 02:33:00,1.59144,1.59144,1.59107,1.59107,22800000.0
2008-07-18 02:34:00,1.59111,1.59122,1.59079,1.59122,44600000.0
2008-07-18 02:35:00,1.59139,1.59139,1.59121,1.5913,36600000.0
2008-07-18 02:36:00,1.59091,1.59129,1.59091,1.59128,33800000.0
2008-07-18 02:37:00,1.59134,1.59154,1.5912,1.5914,32200000.0
2008-07-18 02:38:00,1.59129,1.59169,1.59129,1.59136,44200000.0
2008-07-18 02:39:00,1.59153,1.59162,1.59104,1.59147,27200000.0
2008-07-18 02:40:00,1.59143,1.59172,1.59143,1.59164,44800000.0
2008-07-18 02:41:00,1.59167,1.59178,1.59142,1.59178,28900000.0
2008-07-18 02:42:00,1.59184,1.59195,1.59176,1.59195,23600000.0
2008-07-18 02:43:00,1.5919,1.5919,1.59157,1.59169,61200000.0
2008-07-18 02:44:00,1.59168,1.59194,1.59163,1.59193,38600000.0
2008-07-18 02:45:00,1.59201,1.59216,1.59187,1.59197,35400000.0
2008-07-18 02:46:00,1.59232,1.59244,1.59209,1.59244,33000000.0
2008-07-18 02:47:00,1.59206,1.59213,1.59164,1.59201,39900000.0
2008-07-18 02:48:00,1.59215,1.59215,1.59191,1.59191,22400000.0
2008-07-18 02:49:00,1.5919,1.59204,1.59164,1.59204,32100000.0
2008-07-18 02:50:00,1.59223,1.59223,1.59199,1.59215,36700000.0
2008-07-18 02:51:00,1.59178,1.59217,1.59178,1.59214,13600000.0
2008-07-18 02:52:00,1.59178,1.59181,1.59151,1.59175,22800000.0
2008-07-18 02:53:00,1.59169,1.59193,1.59164,1.59183,41600000.0
2008-07-18 02:54:00,1.59187,1.59238,1.59187,1.59238,50600001.0
2008-07-18 02:55:00,1.59252,1.5929,1.59225,1.59229,38400000.0
2008-07-18 02:56:00,1.59232,1.59232,1.59186,1.59186,42200000.0
2008-07-18 02:57:00,1.5913,1.59157,1.5913,1.59147,40400000.0
2008-07-18 02:58:00,1.59141,1.59141,1.59101,1.59102,30600000.0
2008-07-18 02:59:00,1.5911,1.59153,1.5911,1.59153,41800000.0
2008-07-18 03:00:00,1.59161,1.59218,1.59161,1.59218,40900000.0
2008-07-18 03:01:00,1.59201,1.59223,1.59198,1.59212,29200000.0
2008-07-18 03:02:00,1.59178,1.59205,1.5917,1.5917,35800000.0
2008-07-18 03:03:00,1.59185,1.59201,1.59179,1.59195,43600000.0
2008-07-18 03:04:00,1.59187,1.59207,1.59166,1.59166,19600000.0
2008-07-18 03:05:00,1.59224,1.59224,1.59186,1.59186,35200000.0
2008-07-18 03:06:00,1.59225,1.59247,1.59225,1.59228,37600000.0
2008-07-18 03:07:00,1.59245,1.59245,1.59208,1.5921,30800000.0
2008-07-18 03:08:00,1.59228,1.59228,1.59171,1.59173,34300000.0
2008-07-18 03:09:00,1.59186,1.59186,1.59139,1.59139,21600000.0
2008-07-18 03:10:00,1.59173,1.59188,1.59151,1.59188,68500000.0
2008-07-18 03:11:00,1.59181,1.59186,1.59151,1.59151,28000000.0
2008-07-18 03:12:00,1.59181,1.59193,1.59169,1.59169,34800000.0
2008-07-18 03:13:00,1.5918,1.5918,1.59125,1.59139,32700000.0
2008-07-18 03:14:00,1.59144,1.59162,1.59134,1.59162,53000000.0
2008-07-18 03:15:00,1.59183,1.59194,1.5918,1.59194,31300000.0
2008-07-18 03:16:00,1.59178,1.59178,1.5912,1.59159,28800000.0
2008-07-18 03:17:00,1.59154,1.59159,1.59144,1.59144,22600000.0
2008-07-18 03:18:00,1.59128,1.59169,1.59128,1.59151,20200000.0
2008-07-18 03:19:00,1.59115,1.5913,1.5911,1.5912,25800000.0
2008-07-18 03:20:00,1.59146,1.59157,1.59136,1.5915,40200000.0
2008-07-18 03:21:00,1.59151,1.59159,1.59129,1.59129,39300000.0
2008-07-18 03:22:00,1.59132,1.59138,1.59124,1.5913,25600000.0
2008-07-18 03:23:00,1.59141,1.59169,1.59141,1.59169,28000000.0
2008-07-18 03:24:00,1.59185,1.59279,1.59185,1.59279,49800000.0
2008-07-18 03:25:00,1.59264,1.59276,1.59248,1.59276,24000000.0
2008-07-18 03:26:00,1.59276,1.59289,1.59262,1.59289,24200000.0
2008-07-18 03:27:00,1.59263,1.59285,1.59251,1.59251,31800000.0
2008-07-18 03:28:00,1.59234,1.59246,1.59234,1.5924,26700000.0
2008-07-18 03:29:00,1.59255,1.59265,1.59226,1.59226,45900000.0
2008-07-18 03:30:00,1.59263,1.59275,1.59252,1.59256,32200000.0
2008-07-18 03:31:00,1.59247,1.59262,1.59239,1.59255,56900000.0
2008-07-18 03:32:00,1.59244,1.59256,1.59237,1.59256,31200000.0
2008-07-18 03:33:00,1.59252,1.59266,1.59247,1.59263,23500000.0
2008-07-18 03:34:00,1.5926,1.59269,1.5923,1.59233,51800000.0
2008-07-18 03:35:00,1.59245,1.59245,1.59237,1.59238,14000000.0
2008-07-18 03:36:00,1.59229,1.59268,1.59206,1.59252,42000000.0
2008-07-18 03:37:00,1.59251,1.59271,1.59251,1.59264,26400000.0
2008-07-18 03:38:00,1.59249,1.59259,1.59234,1.59244,36600000.0
2008-07-18 03:39:00,1.59213,1.59253,1.59213,1.59237,40900000.0
2008-07-18 03:40:00,1.59235,1.59235,1.59214,1.59222,27700000.0
2008-07-18 03:41:00,1.5922,1.59224,1.59195,1.59216,52300000.0
2008-07-18 03:42:00,1.59203,1.59213,1.59193,1.59206,36800000.0
2008-07-18 03:43:00,1.59198,1.59198,1.59168,1.59195,36200000.0
2008-07-18 03:44:00,1.59177,1.59192,1.59177,1.59177,31000000.0
2008-07-18 03:45:00,1.59198,1.59216,1.59182,1.59201,35400000.0
2008-07-18 03:46:00,1.59194,1.59197,1.59159,1.59194,49600000.0
2008-07-18 03:47:00,1.59176,1.59197,1.59176,1.59197,35200000.0
2008-07-18 03:48:00,1.59205,1.59228,1.59205,1.59228,37400000.0
2008-07-18 03:49:00,1.59226,1.59236,1.59215,1.59227,39200000.0
2008-07-18 03:50:00,1.59199,1.59221,1.59183,1.59207,44600000.0
2008-07-18 03:51:00,1.59222,1.59222,1.59195,1.59219,101300000.0
2008-07-18 03:52:00,1.59207,1.59232,1.59198,1.59232,29800000.0
2008-07-18 03:53:00,1.5924,1.59255,1.59234,1.59238,23200000.0
2008-07-18 03:54:00,1.59256,1.59277,1.59244,1.59264,51200000.0
2008-07-18 03:55:00,1.59233,1.59249,1.59233,1.59237,23800000.0
2008-07-18 03:56:00,1.59246,1.59261,1.5924,1.5925,38400000.0
2008-07-18 03:57:00,1.59251,1.59262,1.59211,1.59255,43200000.0
2008-07-18 03:58:00,1.59258,1.59296,1.59258,1.59263,48600000.0
2008-07-18 03:59:00,1.59268,1.5934,1.59268,1.5934,60900001.0
2008-07-18 04:00:00,1.59301,1.59329,1.59253,1.59253,35800000.0
2008-07-18 04:01:00,1.5923,1.59249,1.59207,1.59235,102100000.0
2008-07-18 04:02:00,1.59246,1.5925,1.59237,1.59237,27200000.0
2008-07-18 04:03:00,1.59224,1.59232,1.59188,1.59223,53900000.0
2008-07-18 04:04:00,1.59229,1.59237,1.59224,1.59224,27000000.0
2008-07-18 04:05:00,1.59187,1.59271,1.59187,1.59238,44700000.0
2008-07-18 04:06:00,1.59229,1.59239,1.59209,1.59239,33200000.0
2008-07-18 04:07:00,1.59259,1.59259,1.59216,1.59256,35000000.0
2008-07-18 04:08:00,1.59251,1.59266,1.59236,1.59261,43800000.0
2008-07-18 04:09:00,1.59238,1.59256,1.59217,1.59244,30400000.0
2008-07-18 04:10:00,1.59232,1.59258,1.59213,1.59258,31200000.0
2008-07-18 04:11:00,1.59264,1.59264,1.59241,1.59251,42900000.0
2008-07-18 04:12:00,1.59259,1.59259,1.59241,1.59254,20600000.0
2008-07-18 04:13:00,1.59263,1.59263,1.59205,1.59253,44000000.0
2008-07-18 04:14:00,1.59238,1.59265,1.59216,1.59248,42800001.0
2008-07-18 04:15:00,1.59255,1.59262,1.59247,1.59247,31600000.0
2008-07-18 04:16:00,1.59238,1.59238,1.59181,1.59231,38800000.0
2008-07-18 04:17:00,1.5923,1.5923,1.59203,1.59228,34000000.0
2008-07-18 04:18:00,1.59175,1.59223,1.59175,1.59223,47400000.0
2008-07-18 04:19:00,1.59238,1.59256,1.59238,1.59256,40300000.0
2008-07-18 04:20:00,1.59244,1.59244,1.59224,1.59228,33200000.0
2008-07-18 04:21:00,1.5924,1.5924,1.59213,1.59218,42600000.0
2008-07-18 04:22:00,1.59224,1.59224,1.59207,1.59207,31600000.0
2008-07-18 04:23:00,1.59237,1.59245,1.59231,1.59245,20800000.0
2008-07-18 04:24:00,1.59241,1.59254,1.59241,1.59253,26900000.0
2008-07-18 04:25:00,1.5926,1.5926,1.592,1.59212,59100000.0
2008-07-18 04:26:00,1.59237,1.5925,1.59228,1.5925,42400000.0
2008-07-18 04:27:00,1.59256,1.5928,1.59249,1.59249,49600000.0
2008-07-18 04:28:00,1.59247,1.59248,1.59196,1.59248,47200001.0
2008-07-18 04:29:00,1.59246,1.59249,1.59219,1.59249,46600000.0
2008-07-18 04:30:00,1.59229,1.5925,1.59203,1.59226,55700000.0
2008-07-18 04:31:00,1.592,1.59234,1.592,1.59216,46800000.0
2008-07-18 04:32:00,1.59205,1.59213,1.59195,1.59195,26800000.0
2008-07-18 04:33:00,1.59221,1.59221,1.59199,1.59215,47500000.0
2008-07-18 04:34:00,1.59208,1.59221,1.59199,1.59203,38500000.0
2008-07-18 04:35:00,1.59195,1.5921,1.59182,1.5919,22000000.0
2008-07-18 04:36:00,1.59213,1.59233,1.59213,1.59222,28200000.0
2008-07-18 04:37:00,1.59221,1.59221,1.59178,1.59195,15600000.0
2008-07-18 04:38:00,1.59191,1.59222,1.59186,1.59222,60000000.0
2008-07-18 04:39:00,1.59219,1.59241,1.59183,1.59241,38500000.0
2008-07-18 04:40:00,1.59227,1.59229,1.59208,1.59208,30400000.0
2008-07-18 04:41:00,1.59217,1.59237,1.59198,1.59225,52600000.0
2008-07-18 04:42:00,1.59208,1.5922,1.59205,1.59217,40000000.0
2008-07-18 04:43:00,1.5921,1.59217,1.59197,1.59209,42200001.0
2008-07-18 04:44:00,1.59205,1.59221,1.59152,1.59208,53900000.0
2008-07-18 04:45:00,1.5919,1.59198,1.5918,1.59195,35800000.0
2008-07-18 04:46:00,1.59196,1.59219,1.59148,1.59148,34000000.0
2008-07-18 04:47:00,1.59202,1.5922,1.59202,1.59215,37100000.0
2008-07-18 04:48:00,1.59208,1.59216,1.59199,1.59208,37800000.0
2008-07-18 04:49:00,1.59187,1.59219,1.59177,1.59207,28000000.0
2008-07-18 04:50:00,1.59205,1.59228,1.592,1.59205,42800000.0
2008-07-18 04:51:00,1.59202,1.5922,1.59197,1.59217,37600000.0
2008-07-18 04:52:00,1.59208,1.59217,1.592,1.59215,22800000.0
2008-07-18 04:53:00,1.59218,1.59224,1.59206,1.5921,35400000.0
2008-07-18 04:54:00,1.59233,1.59242,1.59225,1.59238,41200000.0
2008-07-18 04:55:00,1.59226,1.59226,1.59193,1.59205,37000000.0
2008-07-18 04:56:00,1.5919,1.59215,1.5919,1.59215,42700000.0
2008-07-18 04:57:00,1.592,1.59205,1.59195,1.59195,18200000.0
2008-07-18 04:58:00,1.59199,1.59219,1.59182,1.59202,42800000.0
2008-07-18 04:59:00,1.59172,1.59205,1.59172,1.59193,33000000.0
2008-07-18 05:00:00,1.59199,1.59204,1.59183,1.592,51800000.0
2008-07-18 05:01:00,1.59178,1.59192,1.59178,1.59185,21000000.0
2008-07-18 05:02:00,1.59167,1.59206,1.59167,1.59196,35200000.0
2008-07-18 05:03:00,1.59194,1.59243,1.59194,1.59243,57100001.0
2008-07-18 05:04:00,1.59225,1.59246,1.59222,1.59246,27400000.0
2008-07-18 05:05:00,1.59222,1.59252,1.59211,1.59252,29400000.0
2008-07-18 05:06:00,1.59246,1.59256,1.59228,1.59251,30100000.0
2008-07-18 05:07:00,1.59235,1.59251,1.59223,1.59246,40900000.0
2008-07-18 05:08:00,1.59244,1.59252,1.59234,1.59244,30400000.0
2008-07-18 05:09:00,1.59252,1.59269,1.59239,1.59239,53800000.0
2008-07-18 05:10:00,1.59246,1.59261,1.59221,1.59244,36900000.0
2008-07-18 05:11:00,1.59245,1.59245,1.5921,1.5921,26400000.0
2008-07-18 05:12:00,1.59235,1.59245,1.59217,1.59243,29200000.0
2008-07-18 05:13:00,1.59231,1.5925,1.59227,1.59227,25600000.0
2008-07-18 05:14:00,1.59248,1.59253,1.59237,1.59253,29400000.0
2008-07-18 05:15:00,1.59258,1.59266,1.5924,1.59251,38600000.0
2008-07-18 05:16:00,1.59258,1.59272,1.5925,1.5925,39600000.0
2008-07-18 05:17:00,1.59237,1.59277,1.59236,1.59268,28700000.0
2008-07-18 05:18:00,1.59266,1.59266,1.59241,1.59241,35200000.0
2008-07-18 05:19:00,1.59221,1.59264,1.59221,1.59252,56400001.0
2008-07-18 05:20:00,1.5923,1.59256,1.5923,1.59242,34000000.0
2008-07-18 05:21:00,1.59266,1.59284,1.59252,1.59268,22000000.0
2008-07-18 05:22:00,1.59291,1.59301,1.59278,1.59285,56200000.0
2008-07-18 05:23:00,1.59231,1.59331,1.59231,1.59304,34800000.0
2008-07-18 05:24:00,1.59258,1.59273,1.59258,1.59272,37200000.0
2008-07-18 05:25:00,1.59266,1.59304,1.59258,1.593,49800000.0
2008-07-18 05:26:00,1.59279,1.59291,1.59275,1.59275,52800001.0
2008-07-18 05:27:00,1.59285,1.59291,1.59279,1.5928,21200000.0
2008-07-18 05:28:00,1.59291,1.59307,1.59238,1.59238,30000000.0
2008-07-18 05:29:00,1.59287,1.59309,1.59286,1.59296,53900001.0
2008-07-18 05:30:00,1.59288,1.59293,1.59268,1.59288,35300000.0
2008-07-18 05:31:00,1.59287,1.59294,1.59272,1.59277,51900000.0
2008-07-18 05:32:00,1.59292,1.59306,1.59262,1.59265,35600000.0
2008-07-18 05:33:00,1.5933,1.59333,1.59312,1.59312,36700000.0
2008-07-18 05:34:00,1.59325,1.59332,1.59312,1.59316,27800000.0
2008-07-18 05:35:00,1.59323,1.59328,1.59301,1.59328,44100000.0
2008-07-18 05:36:00,1.5929,1.59334,1.5929,1.59313,28400000.0
2008-07-18 05:37:00,1.5933,1.59349,1.5933,1.59334,42200000.0
2008-07-18 05:38:00,1.59319,1.59349,1.59294,1.59294,35200000.0
2008-07-18 05:39:00,1.59319,1.59347,1.59305,1.59337,29100000.0
2008-07-18 05:40:00,1.59332,1.59341,1.59318,1.59318,37100000.0
2008-07-18 05:41:00,1.59322,1.59322,1.59278,1.5932,53300000.0
2008-07-18 05:42:00,1.59313,1.59341,1.5931,1.59328,30600000.0
2008-07-18 05:43:00,1.59309,1.59334,1.59309,1.59321,46800000.0
2008-07-18 05:44:00,1.59326,1.59342,1.59317,1.59332,57800000.0
2008-07-18 05:45:00,1.59305,1.59341,1.59305,1.59312,46500000.0
2008-07-18 05:46:00,1.59331,1.59348,1.59331,1.59336,32800000.0
2008-07-18 05:47:00,1.59364,1.59365,1.59342,1.59363,32600000.0
2008-07-18 05:48:00,1.59345,1.5937,1.59345,1.59357,23600000.0
2008-07-18 05:49:00,1.59365,1.59371,1.59346,1.59358,44400000.0
2008-07-18 05:50:00,1.59344,1.59367,1.59334,1.59367,35000000.0
2008-07-18 05:51:00,1.59377,1.59377,1.59318,1.59318,35400000.0
2008-07-18 05:52:00,1.59371,1.59387,1.59359,1.59359,31400000.0
2008-07-18 05:53:00,1.59336,1.59377,1.59336,1.59377,42400000.0
2008-07-18 05:54:00,1.59369,1.59369,1.59342,1.59362,34600000.0
2008-07-18 05:55:00,1.59346,1.59368,1.59337,1.59368,29800000.0
2008-07-18 05:56:00,1.5937,1.59373,1.59345,1.59345,30300000.0
2008-07-18 05:57:00,1.59361,1.59389,1.59361,1.59374,30800000.0
2008-07-18 05:58:00,1.59363,1.59378,1.5935,1.59353,41000000.0
2008-07-18 05:59:00,1.59368,1.59371,1.59359,1.59363,34800000.0
2008-07-18 06:00:00,1.59355,1.59387,1.59352,1.59379,33000000.0
2008-07-18 06:01:00,1.59375,1.59391,1.59369,1.59377,35800000.0
2008-07-18 06:02:00,1.59362,1.59385,1.59327,1.59385,35600000.0
2008-07-18 06:03:00,1.59379,1.59393,1.59373,1.59386,46000000.0
2008-07-18 06:04:00,1.5936,1.59372,1.59343,1.59367,51400000.0
2008-07-18 06:05:00,1.5937,1.5938,1.59346,1.59346,87700000.0
2008-07-18 06:06:00,1.59345,1.59368,1.59345,1.59368,37200000.0
2008-07-18 06:07:00,1.59367,1.59376,1.59341,1.5935,52600001.0
2008-07-18 06:08:00,1.59344,1.59344,1.59316,1.59323,58000001.0
2008-07-18 06:09:00,1.59313,1.59314,1.59296,1.59297,26200000.0
2008-07-18 06:10:00,1.59307,1.59307,1.59286,1.59289,29400000.0
2008-07-18 06:11:00,1.59291,1.5932,1.5929,1.59293,49400000.0
2008-07-18 06:12:00,1.59312,1.59336,1.59305,1.59305,38800000.0
2008-07-18 06:13:00,1.59311,1.59334,1.59299,1.59324,42600000.0
2008-07-18 06:14:00,1.59319,1.59334,1.59295,1.59322,41000000.0
2008-07-18 06:15:00,1.59309,1.59327,1.59302,1.59312,26000000.0
2008-07-18 06:16:00,1.59328,1.59338,1.59317,1.59324,35400000.0
2008-07-18 06:17:00,1.59293,1.59327,1.59293,1.59325,42600000.0
2008-07-18 06:18:00,1.59322,1.59339,1.59314,1.5933,38300000.0
2008-07-18 06:19:00,1.59331,1.59335,1.59314,1.59314,23000000.0
2008-07-18 06:20:00,1.59334,1.59352,1.59332,1.59332,31600000.0
2008-07-18 06:21:00,1.59334,1.59351,1.59334,1.59351,29600000.0
2008-07-18 06:22:00,1.59348,1.59351,1.59329,1.59329,35000000.0
2008-07-18 06:23:00,1.59333,1.59378,1.59333,1.59378,28000000.0
2008-07-18 06:24:00,1.59364,1.59364,1.59313,1.59341,31600000.0
2008-07-18 06:25:00,1.59345,1.59347,1.59337,1.59342,28700000.0
2008-07-18 06:26:00,1.59332,1.59353,1.59318,1.59344,22200000.0
2008-07-18 06:27:00,1.59358,1.59365,1.59348,1.59365,32600000.0
2008-07-18 06:28:00,1.59358,1.59361,1.59337,1.5935,33600000.0
2008-07-18 06:29:00,1.59352,1.59352,1.59337,1.59337,58000001.0
2008-07-18 06:30:00,1.59351,1.59367,1.5935,1.59367,32800000.0
2008-07-18 06:31:00,1.5938,1.59407,1.5938,1.59407,25400000.0
2008-07-18 06:32:00,1.59434,1.59438,1.59422,1.59438,44300000.0
2008-07-18 06:33:00,1.59468,1.59501,1.59461,1.59469,43499999.0
2008-07-18 06:34:00,1.59463,1.59481,1.59441,1.59452,45400000.0
2008-07-18 06:35:00,1.59447,1.59474,1.59426,1.59438,60900001.0
2008-07-18 06:36:00,1.59429,1.59445,1.59374,1.59433,47400000.0
2008-07-18 06:37:00,1.59442,1.59442,1.59383,1.59383,50600000.0
2008-07-18 06:38:00,1.59411,1.59423,1.59406,1.59408,28200000.0
2008-07-18 06:39:00,1.59413,1.59428,1.59395,1.59403,49500000.0
2008-07-18 06:40:00,1.59402,1.5942,1.59389,1.59389,21200000.0
2008-07-18 06:41:00,1.59381,1.59422,1.59351,1.59422,33600000.0
2008-07-18 06:42:00,1.59387,1.59435,1.59387,1.59435,46600000.0
2008-07-18 06:43:00,1.59445,1.59448,1.59404,1.59434,28200000.0
2008-07-18 06:44:00,1.59432,1.5947,1.59432,1.59465,59600000.0
2008-07-18 06:45:00,1.59463,1.59484,1.59433,1.59441,35000000.0
2008-07-18 06:46:00,1.59442,1.59466,1.59441,1.59443,45800000.0
2008-07-18 06:47:00,1.59447,1.59447,1.59404,1.59404,38000000.0
2008-07-18 06:48:00,1.59392,1.59433,1.59389,1.59415,20800000.0
2008-07-18 06:49:00,1.59417,1.59427,1.594,1.59427,32200000.0
2008-07-18 06:50:00,1.59427,1.59427,1.59391,1.59391,30400000.0
2008-07-18 06:51:00,1.59405,1.59424,1.59405,1.59413,30400000.0
2008-07-18 06:52:00,1.5942,1.59442,1.59403,1.59442,32400000.0
2008-07-18 06:53:00,1.59436,1.59436,1.59409,1.59431,29400000.0
2008-07-18 06:54:00,1.59423,1.59444,1.59411,1.59411,37300000.0
2008-07-18 06:55:00,1.59431,1.59433,1.59409,1.59431,21200000.0
2008-07-18 06:56:00,1.59425,1.5943,1.59415,1.59419,41100000.0
2008-07-18 06:57:00,1.59433,1.5944,1.59392,1.59417,39900000.0
2008-07-18 06:58:00,1.5935,1.5942,1.5935,1.5942,28900000.0
2008-07-18 06:59:00,1.59409,1.59418,1.59372,1.59372,39500000.0
2008-07-18 07:00:00,1.59411,1.59423,1.59405,1.59405,47200000.0
2008-07-18 07:01:00,1.59416,1.59434,1.59415,1.5942,43800000.0
2008-07-18 07:02:00,1.59412,1.59432,1.59404,1.59404,38100000.0
2008-07-18 07:03:00,1.59395,1.59395,1.59361,1.59367,42700000.0
2008-07-18 07:04:00,1.59386,1.59394,1.5937,1.59375,44000000.0
2008-07-18 07:05:00,1.59379,1.5942,1.59373,1.5938,50400000.0
2008-07-18 07:06:00,1.59381,1.59406,1.59381,1.59406,33000000.0
2008-07-18 07:07:00,1.59414,1.5943,1.59401,1.59407,33200000.0
2008-07-18 07:08:00,1.59404,1.59405,1.59373,1.59373,34600000.0
2008-07-18 07:09:00,1.59384,1.59388,1.59374,1.59377,32000001.0
2008-07-18 07:10:00,1.5939,1.5939,1.59382,1.59383,31600000.0
2008-07-18 07:11:00,1.59419,1.59422,1.59389,1.59389,41900001.0
2008-07-18 07:12:00,1.59403,1.59407,1.59362,1.59385,38600000.0
2008-07-18 07:13:00,1.5941,1.59445,1.5941,1.59445,50600000.0
2008-07-18 07:14:00,1.59437,1.59437,1.59406,1.59412,39000000.0
2008-07-18 07:15:00,1.5941,1.59422,1.59385,1.59417,26100000.0
2008-07-18 07:16:00,1.59395,1.59445,1.59395,1.59422,40400000.0
2008-07-18 07:17:00,1.59415,1.59424,1.59382,1.59413,47000000.0
2008-07-18 07:18:00,1.59417,1.59422,1.59404,1.59404,18800000.0
2008-07-18 07:19:00,1.5943,1.59445,1.59422,1.59437,35000000.0
2008-07-18 07:20:00,1.59418,1.59439,1.59404,1.59432,45600000.0
2008-07-18 07:21:00,1.59443,1.59443,1.59405,1.59426,28000000.0
2008-07-18 07:22:00,1.59412,1.59413,1.59378,1.5939,50700000.0
2008-07-18 07:23:00,1.59385,1.59407,1.59377,1.59384,68000000.0
2008-07-18 07:24:00,1.59364,1.59382,1.59362,1.59373,45000000.0
2008-07-18 07:25:00,1.59381,1.59381,1.59345,1.59374,29200000.0
2008-07-18 07:26:00,1.59376,1.59394,1.59376,1.59391,30200000.0
2008-07-18 07:27:00,1.59387,1.59387,1.5934,1.59371,46200000.0
2008-07-18 07:28:00,1.59378,1.59395,1.59339,1.5938,44600000.0
2008-07-18 07:29:00,1.59396,1.59396,1.5938,1.59396,33800000.0
2008-07-18 07:30:00,1.59405,1.5941,1.59357,1.59396,54900001.0
2008-07-18 07:31:00,1.5939,1.59405,1.59381,1.59381,23200000.0
2008-07-18 07:32:00,1.59371,1.59394,1.59348,1.59391,51100000.0
2008-07-18 07:33:00,1.5939,1.59405,1.59367,1.59367,49600000.0
2008-07-18 07:34:00,1.59377,1.59412,1.59377,1.59412,49100000.0
2008-07-18 07:35:00,1.59399,1.59431,1.59399,1.59423,32900000.0
2008-07-18 07:36:00,1.5941,1.59421,1.59386,1.59416,35600000.0
2008-07-18 07:37:00,1.59416,1.59426,1.59404,1.59421,32700000.0
2008-07-18 07:38:00,1.59417,1.59426,1.59417,1.59418,33300000.0
2008-07-18 07:39:00,1.59378,1.59405,1.59378,1.59403,30600000.0
2008-07-18 07:40:00,1.59373,1.59386,1.59366,1.59383,49000000.0
2008-07-18 07:41:00,1.59353,1.59379,1.59346,1.59375,44600000.0
2008-07-18 07:42:00,1.59365,1.59381,1.59343,1.59372,38500000.0
2008-07-18 07:43:00,1.5937,1.59395,1.59361,1.59388,42800000.0
2008-07-18 07:44:00,1.59389,1.594,1.59362,1.594,31200000.0
2008-07-18 07:45:00,1.59422,1.5943,1.59374,1.5943,33200000.0
2008-07-18 07:46:00,1.59438,1.59479,1.59438,1.59479,19600000.0
2008-07-18 07:47:00,1.59446,1.59458,1.59407,1.59458,43800000.0
2008-07-18 07:48:00,1.59444,1.5947,1.59444,1.59468,30400000.0
2008-07-18 07:49:00,1.59473,1.59511,1.59459,1.5947,56300000.0
2008-07-18 07:50:00,1.59491,1.59496,1.59483,1.59489,46000001.0
2008-07-18 07:51:00,1.59462,1.59477,1.59436,1.59477,27400000.0
2008-07-18 07:52:00,1.59466,1.59466,1.59431,1.59451,28200000.0
2008-07-18 07:53:00,1.59463,1.59468,1.59435,1.5945,44800000.0
2008-07-18 07:54:00,1.59446,1.59463,1.59435,1.59443,37800000.0
2008-07-18 07:55:00,1.59459,1.59459,1.59404,1.59445,57100000.0
2008-07-18 07:56:00,1.59439,1.5944,1.59415,1.5944,25400000.0
2008-07-18 07:57:00,1.59425,1.59428,1.59406,1.59415,53900000.0
2008-07-18 07:58:00,1.59414,1.59448,1.5941,1.59433,57400000.0
2008-07-18 07:59:00,1.59395,1.5943,1.5936,1.59412,38400000.0
2008-07-18 08:00:00,1.59427,1.59484,1.59427,1.59484,30000000.0
2008-07-18 08:01:00,1.59495,1.59524,1.59494,1.59502,42600000.0
2008-07-18 08:02:00,1.59526,1.59548,1.59515,1.59541,33500000.0
2008-07-18 08:03:00,1.5954,1.59557,1.59527,1.59527,37000001.0
2008-07-18 08:04:00,1.59525,1.59542,1.59518,1.59528,29900000.0
2008-07-18 08:05:00,1.59529,1.59529,1.59508,1.59516,26600000.0
2008-07-18 08:06:00,1.59503,1.5951,1.59466,1.59487,57400000.0
2008-07-18 08:07:00,1.59486,1.59497,1.59466,1.59491,32000000.0
2008-07-18 08:08:00,1.59474,1.59474,1.59452,1.59452,56200000.0
2008-07-18 08:09:00,1.59466,1.5948,1.59449,1.59463,27700000.0
2008-07-18 08:10:00,1.59469,1.59472,1.5945,1.5945,25300000.0
2008-07-18 08:11:00,1.59461,1.59484,1.59458,1.59484,38200000.0
2008-07-18 08:12:00,1.59472,1.59472,1.59443,1.59446,58000000.0
2008-07-18 08:13:00,1.594,1.59427,1.594,1.5941,50500000.0
2008-07-18 08:14:00,1.59402,1.5942,1.59402,1.5941,47200000.0
2008-07-18 08:15:00,1.59421,1.59421,1.59368,1.5938,71700001.0
2008-07-18 08:16:00,1.59372,1.59375,1.59309,1.59344,34500000.0
2008-07-18 08:17:00,1.59355,1.59355,1.59315,1.59315,49400000.0
2008-07-18 08:18:00,1.59314,1.59328,1.59302,1.59328,61400000.0
2008-07-18 08:19:00,1.59325,1.5933,1.59298,1.59302,57300000.0
2008-07-18 08:20:00,1.59315,1.59328,1.59305,1.59326,27800000.0
2008-07-18 08:21:00,1.59309,1.59343,1.59309,1.59312,28600000.0
2008-07-18 08:22:00,1.5931,1.59355,1.5931,1.59355,45500000.0
2008-07-18 08:23:00,1.59348,1.59374,1.59344,1.59352,29900000.0
2008-07-18 08:24:00,1.59352,1.59352,1.59282,1.59316,34000000.0
2008-07-18 08:25:00,1.59317,1.59333,1.5929,1.5929,20200000.0
2008-07-18 08:26:00,1.59322,1.59322,1.59282,1.59298,46600000.0
2008-07-18 08:27:00,1.59292,1.59316,1.59263,1.59301,35000000.0
2008-07-18 08:28:00,1.59323,1.59366,1.59306,1.59366,38800000.0
2008-07-18 08:29:00,1.59351,1.5937,1.59351,1.59353,27800000.0
2008-07-18 08:30:00,1.5936,1.59368,1.59311,1.59352,20400000.0
2008-07-18 08:31:00,1.59368,1.59368,1.59333,1.59363,40000000.0
2008-07-18 08:32:00,1.59373,1.59377,1.59333,1.59363,48800000.0
2008-07-18 08:33:00,1.59382,1.59406,1.59349,1.59391,28400000.0
2008-07-18 08:34:00,1.59445,1.59464,1.59415,1.59464,40200000.0
2008-07-18 08:35:00,1.59468,1.59484,1.59446,1.5945,46300000.0
2008-07-18 08:36:00,1.59466,1.59466,1.59416,1.5944,38400000.0
2008-07-18 08:37:00,1.59459,1.59465,1.5942,1.5942,28500000.0
2008-07-18 08:38:00,1.59401,1.59417,1.59385,1.59392,47300000.0
2008-07-18 08:39:00,1.59426,1.59457,1.59426,1.59448,55400000.0
2008-07-18 08:40:00,1.59446,1.59446,1.59404,1.59404,50800000.0
2008-07-18 08:41:00,1.59431,1.59435,1.59416,1.59434,22400000.0
2008-07-18 08:42:00,1.59451,1.59456,1.59432,1.59449,42900000.0
2008-07-18 08:43:00,1.5947,1.59479,1.59428,1.59428,41500000.0
2008-07-18 08:44:00,1.59433,1.59433,1.59392,1.59414,54400001.0
2008-07-18 08:45:00,1.59396,1.59415,1.59346,1.59346,35000000.0
2008-07-18 08:46:00,1.59371,1.59371,1.59319,1.59325,42600000.0
2008-07-18 08:47:00,1.59319,1.59351,1.5931,1.59332,30400000.0
2008-07-18 08:48:00,1.59367,1.59394,1.59355,1.59382,33000000.0
2008-07-18 08:49:00,1.59363,1.59418,1.59363,1.59404,39200000.0
2008-07-18 08:50:00,1.5936,1.59368,1.5934,1.59357,38500000.0
2008-07-18 08:51:00,1.59352,1.5936,1.59338,1.59348,39500000.0
2008-07-18 08:52:00,1.59365,1.59365,1.59337,1.59356,33200000.0
2008-07-18 08:53:00,1.59382,1.59399,1.59382,1.59395,41200001.0
2008-07-18 08:54:00,1.59386,1.594,1.59344,1.59344,35400000.0
2008-07-18 08:55:00,1.59329,1.59391,1.59329,1.59343,32600000.0
2008-07-18 08:56:00,1.59351,1.59359,1.59318,1.59324,44200000.0
2008-07-18 08:57:00,1.5933,1.5933,1.59309,1.59326,29200000.0
2008-07-18 08:58:00,1.59318,1.59325,1.59281,1.59305,47800000.0
2008-07-18 08:59:00,1.5928,1.59305,1.59267,1.59286,25800000.0
2008-07-18 09:00:00,1.59327,1.59391,1.5932,1.59387,14800000.0
2008-07-18 09:01:00,1.59357,1.59373,1.59351,1.59361,34000000.0
2008-07-18 09:02:00,1.59353,1.59354,1.59332,1.59335,26400000.0
2008-07-18 09:03:00,1.59302,1.59342,1.59288,1.59288,34200000.0
2008-07-18 09:04:00,1.59299,1.59421,1.59281,1.59415,23200000.0
2008-07-18 09:05:00,1.59392,1.59392,1.59349,1.59351,30400000.0
2008-07-18 09:06:00,1.5933,1.59356,1.59311,1.59344,36200000.0
2008-07-18 09:07:00,1.59353,1.59389,1.59353,1.59364,49900000.0
2008-07-18 09:08:00,1.59402,1.59412,1.59382,1.59392,38100000.0
2008-07-18 09:09:00,1.59419,1.59442,1.59402,1.59436,35000000.0
2008-07-18 09:10:00,1.59417,1.59431,1.59387,1.59429,30800000.0
2008-07-18 09:11:00,1.59432,1.59452,1.59429,1.59439,41800000.0
2008-07-18 09:12:00,1.59455,1.59485,1.59454,1.59485,23400000.0
2008-07-18 09:13:00,1.59488,1.59501,1.59484,1.59498,38200000.0
2008-07-18 09:14:00,1.59485,1.59517,1.59475,1.59496,37200000.0
2008-07-18 09:15:00,1.59506,1.59547,1.59506,1.59547,39900000.0
2008-07-18 09:16:00,1.59552,1.5957,1.59526,1.59541,35200000.0
2008-07-18 09:17:00,1.59546,1.59551,1.59531,1.59546,45000000.0
2008-07-18 09:18:00,1.59549,1.59549,1.59504,1.5952,19600000.0
2008-07-18 09:19:00,1.59498,1.59556,1.59498,1.5952,28000000.0
2008-07-18 09:20:00,1.59556,1.59585,1.59553,1.59553,30200000.0
2008-07-18 09:21:00,1.59586,1.59616,1.59565,1.59592,42000000.0
2008-07-18 09:22:00,1.59597,1.59602,1.59574,1.59584,32800000.0
2008-07-18 09:23:00,1.59585,1.59603,1.59558,1.59558,36000000.0
2008-07-18 09:24:00,1.59587,1.59595,1.59549,1.59591,35200000.0
2008-07-18 09:25:00,1.59588,1.59588,1.59527,1.59527,40300000.0
2008-07-18 09:26:00,1.59566,1.596,1.59531,1.596,55300001.0
2008-07-18 09:27:00,1.59579,1.59579,1.59534,1.59568,28000000.0
2008-07-18 09:28:00,1.59574,1.5958,1.59555,1.59574,30800000.0
2008-07-18 09:29:00,1.59563,1.59563,1.59518,1.59542,20800000.0
2008-07-18 09:30:00,1.59531,1.59547,1.59511,1.59539,53600000.0
2008-07-18 09:31:00,1.59504,1.5954,1.59498,1.59529,51400000.0
2008-07-18 09:32:00,1.59545,1.59545,1.59487,1.59515,27600000.0
2008-07-18 09:33:00,1.59517,1.59521,1.59504,1.59509,34100000.0
2008-07-18 09:34:00,1.59535,1.59622,1.59535,1.59617,45800000.0
2008-07-18 09:35:00,1.59606,1.59635,1.59581,1.59619,51200001.0
2008-07-18 09:36:00,1.5963,1.59643,1.59589,1.59602,44200001.0
2008-07-18 09:37:00,1.59627,1.59642,1.59625,1.59642,58399999.0
2008-07-18 09:38:00,1.59635,1.59641,1.59595,1.59612,60700001.0
2008-07-18 09:39:00,1.59607,1.59633,1.59601,1.59609,37300000.0
2008-07-18 09:40:00,1.59621,1.59641,1.59611,1.59633,21000000.0
2008-07-18 09:41:00,1.59624,1.59639,1.59593,1.59615,38700000.0
2008-07-18 09:42:00,1.59599,1.59618,1.59589,1.596,37400000.0
2008-07-18 09:43:00,1.59598,1.5963,1.59588,1.59623,24600000.0
2008-07-18 09:44:00,1.59614,1.59614,1.59579,1.59579,41400000.0
2008-07-18 09:45:00,1.59606,1.5962,1.59552,1.59552,25000000.0
2008-07-18 09:46:00,1.59582,1.59629,1.59582,1.5961,50900000.0
2008-07-18 09:47:00,1.59605,1.59613,1.59574,1.59591,40700000.0
2008-07-18 09:48:00,1.59605,1.59615,1.59578,1.59599,38800000.0
2008-07-18 09:49:00,1.59574,1.59585,1.59545,1.59561,21400000.0
2008-07-18 09:50:00,1.59578,1.59603,1.59563,1.59563,32600000.0
2008-07-18 09:51:00,1.59581,1.59604,1.59563,1.5958,61100000.0
2008-07-18 09:52:00,1.59567,1.59587,1.59567,1.59574,39400000.0
2008-07-18 09:53:00,1.59556,1.5957,1.59518,1.59518,67400000.0
2008-07-18 09:54:00,1.59535,1.59576,1.59535,1.59576,35200000.0
2008-07-18 09:55:00,1.59587,1.59587,1.59538,1.59538,50400001.0
2008-07-18 09:56:00,1.59484,1.59512,1.59484,1.59486,40300000.0
2008-07-18 09:57:00,1.59496,1.595,1.59489,1.59492,93900000.0
2008-07-18 09:58:00,1.59481,1.59568,1.59481,1.59564,32400000.0
2008-07-18 09:59:00,1.59588,1.59614,1.59576,1.59614,43700000.0
2008-07-18 10:00:00,1.59636,1.59636,1.5952,1.59534,42800000.0
2008-07-18 10:01:00,1.59548,1.59562,1.59518,1.59552,34900000.0
2008-07-18 10:02:00,1.59562,1.59566,1.59535,1.59541,45800000.0
2008-07-18 10:03:00,1.59519,1.59541,1.59519,1.59528,30400000.0
2008-07-18 10:04:00,1.59547,1.59553,1.59476,1.59508,46800000.0
2008-07-18 10:05:00,1.59514,1.59524,1.59442,1.59484,38600000.0
2008-07-18 10:06:00,1.59471,1.59494,1.59454,1.59479,33200000.0
2008-07-18 10:07:00,1.59491,1.59491,1.59464,1.59467,25200000.0
2008-07-18 10:08:00,1.59466,1.59499,1.59462,1.59486,34100000.0
2008-07-18 10:09:00,1.59498,1.59498,1.5944,1.5945,29400000.0
2008-07-18 10:10:00,1.5945,1.59492,1.59415,1.59492,38200000.0
2008-07-18 10:11:00,1.59483,1.59483,1.59426,1.59445,47200000.0
2008-07-18 10:12:00,1.59443,1.59472,1.5944,1.59448,59800000.0
2008-07-18 10:13:00,1.59438,1.59446,1.59405,1.59405,33800000.0
2008-07-18 10:14:00,1.594,1.59411,1.59357,1.5939,47200000.0
2008-07-18 10:15:00,1.59381,1.59393,1.59377,1.59378,33600001.0
2008-07-18 10:16:00,1.59377,1.59391,1.59349,1.5938,56600000.0
2008-07-18 10:17:00,1.59385,1.59404,1.5936,1.59404,42400000.0
2008-07-18 10:18:00,1.59415,1.59415,1.59366,1.59378,46000000.0
2008-07-18 10:19:00,1.59376,1.59392,1.59371,1.59371,39400000.0
2008-07-18 10:20:00,1.59394,1.59406,1.59382,1.59406,44800000.0
2008-07-18 10:21:00,1.59368,1.59398,1.59368,1.59376,58700001.0
2008-07-18 10:22:00,1.59404,1.59404,1.59344,1.59402,27000000.0
2008-07-18 10:23:00,1.59406,1.59435,1.59398,1.59435,90100000.0
2008-07-18 10:24:00,1.59441,1.59441,1.59416,1.59425,25400000.0
2008-07-18 10:25:00,1.59426,1.59446,1.59422,1.59433,57200000.0
2008-07-18 10:26:00,1.59449,1.59466,1.59433,1.59464,49400000.0
2008-07-18 10:27:00,1.59493,1.59502,1.59468,1.59468,21800000.0
2008-07-18 10:28:00,1.59509,1.5956,1.59509,1.59551,35300000.0
2008-07-18 10:29:00,1.59557,1.59576,1.59537,1.59569,44000000.0
2008-07-18 10:30:00,1.59565,1.59588,1.59552,1.59568,44000000.0
2008-07-18 10:31:00,1.59555,1.59576,1.59543,1.59576,42500000.0
2008-07-18 10:32:00,1.59563,1.59595,1.59563,1.59595,34200000.0
2008-07-18 10:33:00,1.596,1.59615,1.59587,1.59598,54300000.0
2008-07-18 10:34:00,1.59615,1.59627,1.59597,1.59597,33000000.0
2008-07-18 10:35:00,1.59593,1.59615,1.5957,1.5961,34600001.0
2008-07-18 10:36:00,1.59608,1.59659,1.59608,1.59631,23000000.0
2008-07-18 10:37:00,1.59653,1.59669,1.59625,1.59649,50700000.0
2008-07-18 10:38:00,1.5967,1.59671,1.59613,1.5965,38500000.0
2008-07-18 10:39:00,1.59633,1.59691,1.59633,1.59676,49600000.0
2008-07-18 10:40:00,1.59703,1.59703,1.5966,1.59668,25800000.0
2008-07-18 10:41:00,1.59703,1.59709,1.59674,1.59693,46000000.0
2008-07-18 10:42:00,1.59686,1.59697,1.59654,1.59665,64900000.0
2008-07-18 10:43:00,1.59661,1.59676,1.59648,1.59648,47600000.0
2008-07-18 10:44:00,1.59646,1.5969,1.59646,1.59686,30600000.0
2008-07-18 10:45:00,1.59666,1.597,1.59658,1.59658,42800000.0
2008-07-18 10:46:00,1.59681,1.5972,1.59666,1.59712,27700000.0
2008-07-18 10:47:00,1.59734,1.59762,1.59734,1.59734,20600000.0
2008-07-18 10:48:00,1.59722,1.59722,1.59696,1.59699,34400000.0
2008-07-18 10:49:00,1.59704,1.59735,1.59704,1.59721,62000000.0
2008-07-18 10:50:00,1.5974,1.59742,1.59702,1.59741,46500000.0
2008-07-18 10:51:00,1.59729,1.59729,1.59686,1.59686,32600000.0
2008-07-18 10:52:00,1.5967,1.59681,1.5966,1.5966,37200000.0
2008-07-18 10:53:00,1.59664,1.59664,1.59635,1.59654,52000000.0
2008-07-18 10:54:00,1.59672,1.59676,1.5962,1.59659,37400000.0
2008-07-18 10:55:00,1.59674,1.59676,1.59644,1.59664,24200000.0
2008-07-18 10:56:00,1.59673,1.59683,1.59643,1.59662,56300000.0
2008-07-18 10:57:00,1.59643,1.59643,1.59628,1.59628,25200000.0
2008-07-18 10:58:00,1.59619,1.5965,1.59617,1.59636,32800000.0
2008-07-18 10:59:00,1.59654,1.59678,1.59639,1.59673,39600000.0
2008-07-18 11:00:00,1.59672,1.59692,1.59653,1.59657,47600000.0
2008-07-18 11:01:00,1.59643,1.59685,1.59643,1.5968,57600001.0
2008-07-18 11:02:00,1.59697,1.59697,1.59656,1.59677,21800000.0
2008-07-18 11:03:00,1.59681,1.59686,1.59671,1.59678,42200000.0
2008-07-18 11:04:00,1.59677,1.59693,1.5965,1.59693,27900000.0
2008-07-18 11:05:00,1.59681,1.59694,1.59657,1.59694,41400000.0
2008-07-18 11:06:00,1.59695,1.597,1.59664,1.59697,44400000.0
2008-07-18 11:07:00,1.5969,1.5969,1.59637,1.59637,57700000.0
2008-07-18 11:08:00,1.59636,1.59636,1.59603,1.59612,26400000.0
2008-07-18 11:09:00,1.59605,1.59627,1.59605,1.59619,42200000.0
2008-07-18 11:10:00,1.59613,1.59692,1.59613,1.59692,38500000.0
2008-07-18 11:11:00,1.59681,1.59684,1.59608,1.5962,36100000.0
2008-07-18 11:12:00,1.59595,1.59604,1.59573,1.59602,30400000.0
2008-07-18 11:13:00,1.59587,1.59587,1.59523,1.59533,27000000.0
2008-07-18 11:14:00,1.59502,1.59502,1.59461,1.59478,36400000.0
2008-07-18 11:15:00,1.5947,1.59479,1.59452,1.59479,60300000.0
2008-07-18 11:16:00,1.59476,1.59483,1.59454,1.59483,46200000.0
2008-07-18 11:17:00,1.59476,1.59488,1.59461,1.59477,58000000.0
2008-07-18 11:18:00,1.59459,1.59476,1.59413,1.59463,32000000.0
2008-07-18 11:19:00,1.59468,1.59469,1.5944,1.59448,40400000.0
2008-07-18 11:20:00,1.5945,1.59463,1.59434,1.59434,40000001.0
2008-07-18 11:21:00,1.59422,1.59426,1.59389,1.59415,58800001.0
2008-07-18 11:22:00,1.59422,1.59422,1.59384,1.59415,51100000.0
2008-07-18 11:23:00,1.59415,1.59439,1.594,1.59426,51600001.0
2008-07-18 11:24:00,1.59433,1.59439,1.59416,1.59429,35900000.0
2008-07-18 11:25:00,1.59435,1.59446,1.59415,1.59444,58900000.0
2008-07-18 11:26:00,1.59445,1.59493,1.59445,1.59483,31600000.0
2008-07-18 11:27:00,1.59497,1.5955,1.5948,1.5954,34800000.0
2008-07-18 11:28:00,1.59507,1.59517,1.59496,1.59506,40000000.0
2008-07-18 11:29:00,1.59509,1.59532,1.59509,1.59532,37400000.0
2008-07-18 11:30:00,1.59532,1.59545,1.59514,1.59545,47900000.0
2008-07-18 11:31:00,1.59547,1.59565,1.59542,1.59551,47300001.0
2008-07-18 11:32:00,1.59527,1.59563,1.59527,1.59528,40000000.0
2008-07-18 11:33:00,1.59543,1.59562,1.59533,1.59551,37200000.0
2008-07-18 11:34:00,1.59517,1.59561,1.59512,1.59551,32800000.0
2008-07-18 11:35:00,1.59532,1.59548,1.59527,1.59548,32600000.0
2008-07-18 11:36:00,1.59534,1.59546,1.5952,1.59546,32700000.0
2008-07-18 11:37:00,1.5954,1.59547,1.5952,1.59528,20600000.0
2008-07-18 11:38:00,1.59526,1.59538,1.59499,1.59518,44500000.0
2008-07-18 11:39:00,1.59513,1.59517,1.5949,1.59504,49600000.0
2008-07-18 11:40:00,1.59517,1.59561,1.59509,1.59561,49600000.0
2008-07-18 11:41:00,1.59536,1.59536,1.59505,1.59506,32000000.0
2008-07-18 11:42:00,1.59518,1.5953,1.59506,1.59507,27400000.0
2008-07-18 11:43:00,1.59518,1.59533,1.59504,1.59523,27600000.0
2008-07-18 11:44:00,1.59535,1.59535,1.59511,1.5952,44500000.0
2008-07-18 11:45:00,1.59548,1.59548,1.59524,1.59547,48100000.0
2008-07-18 11:46:00,1.59542,1.5955,1.59521,1.5955,27400000.0
2008-07-18 11:47:00,1.5955,1.59561,1.59529,1.59532,36400000.0
2008-07-18 11:48:00,1.59523,1.59523,1.59476,1.59476,27400000.0
2008-07-18 11:49:00,1.59508,1.59508,1.59468,1.59491,20400000.0
2008-07-18 11:50:00,1.59482,1.595,1.59462,1.59488,45500000.0
2008-07-18 11:51:00,1.59478,1.59533,1.59478,1.59533,37300000.0
2008-07-18 11:52:00,1.59525,1.59525,1.59464,1.59476,44200000.0
2008-07-18 11:53:00,1.59479,1.59515,1.59472,1.59487,42000000.0
2008-07-18 11:54:00,1.59483,1.59497,1.59451,1.59486,36600000.0
2008-07-18 11:55:00,1.5948,1.59486,1.5943,1.59431,24200000.0
2008-07-18 11:56:00,1.59447,1.59498,1.59447,1.5949,39400000.0
2008-07-18 11:57:00,1.59504,1.59514,1.59485,1.59514,21000000.0
2008-07-18 11:58:00,1.59523,1.59539,1.59494,1.59505,34000000.0
2008-07-18 11:59:00,1.59525,1.59535,1.59505,1.59528,24000000.0
2008-07-18 12:00:00,1.59532,1.59543,1.59497,1.59508,37000000.0
2008-07-18 12:01:00,1.595,1.595,1.59471,1.59487,20000000.0
2008-07-18 12:02:00,1.59477,1.59484,1.59456,1.59456,30200000.0
2008-07-18 12:03:00,1.59468,1.59488,1.59435,1.59435,33200000.0
2008-07-18 12:04:00,1.59466,1.59484,1.59433,1.59466,45800000.0
2008-07-18 12:05:00,1.59456,1.59456,1.59429,1.5945,23600000.0
2008-07-18 12:06:00,1.59431,1.59455,1.59417,1.59442,38800000.0
2008-07-18 12:07:00,1.59455,1.59487,1.5945,1.59481,45400000.0
2008-07-18 12:08:00,1.59474,1.59505,1.59474,1.59493,32000000.0
2008-07-18 12:09:00,1.59504,1.59512,1.59492,1.59492,28000000.0
2008-07-18 12:10:00,1.59503,1.59532,1.59497,1.59512,51000000.0
2008-07-18 12:11:00,1.59528,1.5956,1.59521,1.59523,37900000.0
2008-07-18 12:12:00,1.59512,1.59513,1.59468,1.5948,53000000.0
2008-07-18 12:13:00,1.59488,1.59546,1.59477,1.59546,34200000.0
2008-07-18 12:14:00,1.59547,1.59553,1.59514,1.59543,57600000.0
2008-07-18 12:15:00,1.59555,1.59556,1.59517,1.59551,37600000.0
2008-07-18 12:16:00,1.59527,1.59556,1.59518,1.59544,50300000.0
2008-07-18 12:17:00,1.59554,1.59568,1.59527,1.59563,27800000.0
2008-07-18 12:18:00,1.59551,1.59552,1.59505,1.59542,33200000.0
2008-07-18 12:19:00,1.59533,1.59565,1.59528,1.59538,24600000.0
2008-07-18 12:20:00,1.59535,1.59564,1.59535,1.59564,33000000.0
2008-07-18 12:21:00,1.59573,1.59573,1.5954,1.59563,43100000.0
2008-07-18 12:22:00,1.59578,1.59579,1.59555,1.59573,38600000.0
2008-07-18 12:23:00,1.59552,1.59577,1.59549,1.59563,66200000.0
2008-07-18 12:24:00,1.59528,1.59565,1.59528,1.59554,33800000.0
2008-07-18 12:25:00,1.59551,1.59567,1.59534,1.59534,31800000.0
2008-07-18 12:26:00,1.5954,1.59544,1.59498,1.59544,32200000.0
2008-07-18 12:27:00,1.59548,1.59548,1.59505,1.5952,37000000.0
2008-07-18 12:28:00,1.59533,1.59555,1.59506,1.59536,36500000.0
2008-07-18 12:29:00,1.59527,1.59531,1.59505,1.5953,26800000.0
2008-07-18 12:30:00,1.59517,1.59534,1.59356,1.59359,48400000.0
2008-07-18 12:31:00,1.59381,1.59397,1.59321,1.59394,25200000.0
2008-07-18 12:32:00,1.59419,1.59447,1.59414,1.59414,48100000.0
2008-07-18 12:33:00,1.59414,1.59414,1.59351,1.59351,31200000.0
2008-07-18 12:34:00,1.5932,1.59359,1.5932,1.59359,20900000.0
2008-07-18 12:35:00,1.59374,1.59377,1.59351,1.59377,22400000.0
2008-07-18 12:36:00,1.59379,1.59402,1.59369,1.59392,23400000.0
2008-07-18 12:37:00,1.59381,1.59398,1.59374,1.59387,35200000.0
2008-07-18 12:38:00,1.59411,1.59419,1.59397,1.59404,23600000.0
2008-07-18 12:39:00,1.59415,1.5942,1.59386,1.59386,34200000.0
2008-07-18 12:40:00,1.59394,1.59444,1.59394,1.59444,29600000.0
2008-07-18 12:41:00,1.59457,1.59476,1.59421,1.59421,30000000.0
2008-07-18 12:42:00,1.59453,1.59482,1.59445,1.59482,48000000.0
2008-07-18 12:43:00,1.59484,1.59516,1.59472,1.59508,30000000.0
2008-07-18 12:44:00,1.59497,1.59508,1.59446,1.59508,50300000.0
2008-07-18 12:45:00,1.59508,1.59508,1.59454,1.59466,31800000.0
2008-07-18 12:46:00,1.59479,1.59537,1.59479,1.59524,23200000.0
2008-07-18 12:47:00,1.59489,1.59508,1.59485,1.59492,30400000.0
2008-07-18 12:48:00,1.59506,1.59531,1.59494,1.59501,55000000.0
2008-07-18 12:49:00,1.59497,1.59514,1.59494,1.59497,43600000.0
2008-07-18 12:50:00,1.59482,1.5949,1.59454,1.59485,85300000.0
2008-07-18 12:51:00,1.59482,1.59482,1.5943,1.59447,44200000.0
2008-07-18 12:52:00,1.59462,1.59476,1.59444,1.59469,31600000.0
2008-07-18 12:53:00,1.59454,1.59502,1.59437,1.59477,52600000.0
2008-07-18 12:54:00,1.59454,1.59464,1.59436,1.59436,39800000.0
2008-07-18 12:55:00,1.59435,1.59446,1.59418,1.59441,42200000.0
2008-07-18 12:56:00,1.59454,1.59491,1.59443,1.59443,36200000.0
2008-07-18 12:57:00,1.59432,1.59432,1.59375,1.59375,36600000.0
2008-07-18 12:58:00,1.59355,1.59377,1.59353,1.59371,32200000.0
2008-07-18 12:59:00,1.59314,1.59381,1.59314,1.59342,38400000.0
2008-07-18 13:00:00,1.59319,1.59336,1.59311,1.59314,47900000.0
2008-07-18 13:01:00,1.59302,1.59322,1.59245,1.59254,33400000.0
2008-07-18 13:02:00,1.59242,1.59275,1.59242,1.59264,36400000.0
2008-07-18 13:03:00,1.59281,1.59335,1.59281,1.59323,27400000.0
2008-07-18 13:04:00,1.5931,1.59336,1.59251,1.59251,58900001.0
2008-07-18 13:05:00,1.59184,1.5927,1.59184,1.59248,28000000.0
2008-07-18 13:06:00,1.59233,1.59264,1.59227,1.59259,20000000.0
2008-07-18 13:07:00,1.59287,1.59287,1.5924,1.5924,46500000.0
2008-07-18 13:08:00,1.59249,1.593,1.59249,1.593,26000000.0
2008-07-18 13:09:00,1.59306,1.59306,1.59262,1.59262,52900000.0
2008-07-18 13:10:00,1.59251,1.5935,1.59251,1.59316,56300000.0
2008-07-18 13:11:00,1.59332,1.59332,1.59289,1.59301,49200001.0
2008-07-18 13:12:00,1.59306,1.5933,1.59291,1.59291,34200000.0
2008-07-18 13:13:00,1.59303,1.59322,1.59303,1.59317,46600001.0
2008-07-18 13:14:00,1.59298,1.59325,1.59289,1.59305,52600000.0
2008-07-18 13:15:00,1.5931,1.59344,1.59308,1.5932,40800000.0
2008-07-18 13:16:00,1.59325,1.59334,1.5931,1.5933,41400000.0
2008-07-18 13:17:00,1.59271,1.59346,1.59271,1.59332,48200000.0
2008-07-18 13:18:00,1.5934,1.5934,1.59269,1.59275,30800000.0
2008-07-18 13:19:00,1.59267,1.59294,1.59264,1.59276,26700000.0
2008-07-18 13:20:00,1.59282,1.593,1.59242,1.59278,44600000.0
2008-07-18 13:21:00,1.59307,1.59312,1.59282,1.59312,26800000.0
2008-07-18 13:22:00,1.59303,1.59317,1.59288,1.59315,31000000.0
2008-07-18 13:23:00,1.59262,1.59319,1.59262,1.59312,59000001.0
2008-07-18 13:24:00,1.59291,1.59291,1.59271,1.59291,32600000.0
2008-07-18 13:25:00,1.5929,1.59313,1.59285,1.59289,30200000.0
2008-07-18 13:26:00,1.59273,1.5928,1.59247,1.5925,38400000.0
2008-07-18 13:27:00,1.59262,1.5927,1.59224,1.59238,25800000.0
2008-07-18 13:28:00,1.59232,1.59249,1.59213,1.59219,29800000.0
2008-07-18 13:29:00,1.59251,1.59251,1.59186,1.59231,54600000.0
2008-07-18 13:30:00,1.5921,1.5921,1.59105,1.59111,37400000.0
2008-07-18 13:31:00,1.59103,1.59103,1.59052,1.591,42800000.0
2008-07-18 13:32:00,1.5911,1.59152,1.59092,1.59152,371100002.0
2008-07-18 13:33:00,1.59156,1.59196,1.59141,1.59175,556100002.0
2008-07-18 13:34:00,1.59171,1.59183,1.59137,1.59143,551200000.0
2008-07-18 13:35:00,1.59146,1.59177,1.59138,1.59169,472700001.0
2008-07-18 13:36:00,1.59146,1.59176,1.59146,1.59162,169900001.0
2008-07-18 13:37:00,1.59165,1.59172,1.59126,1.59147,597800002.0
2008-07-18 13:38:00,1.59135,1.59167,1.59135,1.59161,326100000.0
2008-07-18 13:39:00,1.59157,1.59175,1.59152,1.59166,186000000.0
2008-07-18 13:40:00,1.59165,1.59165,1.5912,1.59134,434800001.0
2008-07-18 13:41:00,1.59138,1.59147,1.59114,1.59124,356000000.0
2008-07-18 13:42:00,1.59124,1.59125,1.59083,1.59083,681300000.0
2008-07-18 13:43:00,1.59081,1.59091,1.5907,1.59079,193300000.0
2008-07-18 13:44:00,1.59077,1.59082,1.59047,1.59068,318000000.0
2008-07-18 13:45:00,1.59064,1.59086,1.5905,1.59086,194100000.0
2008-07-18 13:46:00,1.5911,1.59121,1.59093,1.5911,147200000.0
2008-07-18 13:47:00,1.59101,1.59143,1.59101,1.59126,247500000.0
2008-07-18 13:48:00,1.59141,1.59162,1.59111,1.59117,116900000.0
2008-07-18 13:49:00,1.59118,1.59143,1.5911,1.59117,245000000.0
2008-07-18 13:50:00,1.59109,1.59131,1.59034,1.59034,150800001.0
2008-07-18 13:51:00,1.59012,1.59032,1.58987,1.5902,342700001.0
2008-07-18 13:52:00,1.59039,1.59088,1.59039,1.59064,319200001.0
2008-07-18 13:53:00,1.59081,1.59096,1.59057,1.5906,389600002.0
2008-07-18 13:54:00,1.59061,1.59099,1.59061,1.59081,348600002.0
2008-07-18 13:55:00,1.5909,1.59112,1.59079,1.59079,410000001.0
2008-07-18 13:56:00,1.59072,1.59099,1.59059,1.59098,398800001.0
2008-07-18 13:57:00,1.59107,1.59124,1.59085,1.59092,228600000.0
2008-07-18 13:58:00,1.5909,1.5911,1.59082,1.59083,493100001.0
2008-07-18 13:59:00,1.59066,1.59066,1.58972,1.58972,244400000.0
2008-07-18 14:00:00,1.5897,1.59001,1.5896,1.58983,372100001.0
2008-07-18 14:01:00,1.58992,1.59018,1.5899,1.58998,222400000.0
2008-07-18 14:02:00,1.59005,1.59018,1.58982,1.59004,346400001.0
2008-07-18 14:03:00,1.59022,1.59022,1.5897,1.58998,367900000.0
2008-07-18 14:04:00,1.59004,1.59054,1.59004,1.59045,361800000.0
2008-07-18 14:05:00,1.5906,1.59081,1.5904,1.59047,412200001.0
2008-07-18 14:06:00,1.5905,1.59072,1.59038,1.59039,552900000.0
2008-07-18 14:07:00,1.59021,1.59021,1.58925,1.58925,384800002.0
2008-07-18 14:08:00,1.58931,1.58982,1.58925,1.58965,268200000.0
2008-07-18 14:09:00,1.58946,1.58946,1.58851,1.58899,301000000.0
2008-07-18 14:10:00,1.58894,1.58908,1.58883,1.58904,214600000.0
2008-07-18 14:11:00,1.58902,1.58937,1.58895,1.58914,207900001.0
2008-07-18 14:12:00,1.58897,1.58897,1.58815,1.58829,465400000.0
2008-07-18 14:13:00,1.58837,1.58889,1.58828,1.58868,474800000.0
2008-07-18 14:14:00,1.58892,1.58966,1.58892,1.58947,447800001.0
2008-07-18 14:15:00,1.58956,1.58956,1.58887,1.58887,320300001.0
2008-07-18 14:16:00,1.58907,1.58914,1.58894,1.5891,159200000.0
2008-07-18 14:17:00,1.58948,1.58959,1.58942,1.58949,148200000.0
2008-07-18 14:18:00,1.58959,1.58988,1.58956,1.58984,211300000.0
2008-07-18 14:19:00,1.5896,1.58997,1.58953,1.58964,412700000.0
2008-07-18 14:20:00,1.58944,1.58944,1.58875,1.58875,249000000.0
2008-07-18 14:21:00,1.58856,1.58876,1.58812,1.5883,375500001.0
2008-07-18 14:22:00,1.58837,1.58862,1.58833,1.58847,519099998.0
2008-07-18 14:23:00,1.58871,1.58893,1.58861,1.5887,462400002.0
2008-07-18 14:24:00,1.58881,1.58972,1.58881,1.58972,343000001.0
2008-07-18 14:25:00,1.58967,1.58977,1.58889,1.58921,306200001.0
2008-07-18 14:26:00,1.58934,1.58982,1.58919,1.58941,408000002.0
2008-07-18 14:27:00,1.58942,1.58976,1.58926,1.58932,230400000.0
2008-07-18 14:28:00,1.58916,1.58919,1.58876,1.58914,562800003.0
2008-07-18 14:29:00,1.58906,1.58927,1.58896,1.58926,506300000.0
2008-07-18 14:30:00,1.58922,1.58938,1.58847,1.58938,661000001.0
2008-07-18 14:31:00,1.58968,1.58993,1.58965,1.58967,549700002.0
2008-07-18 14:32:00,1.58966,1.59001,1.58944,1.58969,315100001.0
2008-07-18 14:33:00,1.5898,1.59012,1.58945,1.58964,197600000.0
2008-07-18 14:34:00,1.58966,1.59024,1.58966,1.5902,124200000.0
2008-07-18 14:35:00,1.59021,1.59021,1.58888,1.58896,243600001.0
2008-07-18 14:36:00,1.58871,1.58887,1.58841,1.58848,297100002.0
2008-07-18 14:37:00,1.58863,1.58887,1.58847,1.58887,220400002.0
2008-07-18 14:38:00,1.589,1.58917,1.58893,1.58903,158400000.0
2008-07-18 14:39:00,1.5891,1.58952,1.58889,1.58951,257900001.0
2008-07-18 14:40:00,1.58952,1.58991,1.58926,1.58957,317100002.0
2008-07-18 14:41:00,1.58942,1.58972,1.58891,1.58899,311300001.0
2008-07-18 14:42:00,1.58878,1.58915,1.58785,1.58863,95800000.0
2008-07-18 14:43:00,1.58845,1.58862,1.58765,1.588,143300000.0
2008-07-18 14:44:00,1.5883,1.58871,1.58786,1.58837,457600002.0
2008-07-18 14:45:00,1.58864,1.58886,1.58843,1.58843,311200000.0
2008-07-18 14:46:00,1.58844,1.58847,1.58806,1.58834,293200000.0
2008-07-18 14:47:00,1.58833,1.58851,1.58823,1.58823,294400002.0
2008-07-18 14:48:00,1.58828,1.5884,1.58783,1.58825,399000000.0
2008-07-18 14:49:00,1.58827,1.58872,1.58827,1.58849,136900000.0
2008-07-18 14:50:00,1.58837,1.58844,1.58803,1.58803,296400001.0
2008-07-18 14:51:00,1.58795,1.58823,1.58761,1.58801,169400000.0
2008-07-18 14:52:00,1.58785,1.58841,1.58768,1.588,320400000.0
2008-07-18 14:53:00,1.58807,1.58844,1.58795,1.58823,365300001.0
2008-07-18 14:54:00,1.58804,1.58815,1.58756,1.5877,154800000.0
2008-07-18 14:55:00,1.58778,1.58805,1.58778,1.58791,225500000.0
2008-07-18 14:56:00,1.58783,1.58783,1.58703,1.58774,436300001.0
2008-07-18 14:57:00,1.58776,1.58776,1.58697,1.58697,298400000.0
2008-07-18 14:58:00,1.58709,1.58746,1.58709,1.58723,367100000.0
2008-07-18 14:59:00,1.58729,1.58737,1.58719,1.58733,244000001.0
2008-07-18 15:00:00,1.58728,1.58762,1.58704,1.5872,750000000.0
2008-07-18 15:01:00,1.58719,1.5874,1.58694,1.58726,340400000.0
2008-07-18 15:02:00,1.58731,1.58771,1.58723,1.5874,526300000.0
2008-07-18 15:03:00,1.58742,1.58818,1.58739,1.58818,429100001.0
2008-07-18 15:04:00,1.58815,1.58849,1.58812,1.58836,489800000.0
2008-07-18 15:05:00,1.58835,1.58839,1.58808,1.58811,386800000.0
2008-07-18 15:06:00,1.58808,1.58827,1.58746,1.58777,233300001.0
2008-07-18 15:07:00,1.58777,1.58787,1.58741,1.58751,387300001.0
2008-07-18 15:08:00,1.5874,1.58778,1.5874,1.58765,378600001.0
2008-07-18 15:09:00,1.58769,1.58796,1.58755,1.58778,493400001.0
2008-07-18 15:10:00,1.58781,1.58798,1.58764,1.58782,549800000.0
2008-07-18 15:11:00,1.58785,1.58805,1.58777,1.5878,487200000.0
2008-07-18 15:12:00,1.58743,1.58772,1.58735,1.58748,363500001.0
2008-07-18 15:13:00,1.58744,1.58765,1.58742,1.58745,385900000.0
2008-07-18 15:14:00,1.58736,1.58736,1.58674,1.58688,446300000.0
2008-07-18 15:15:00,1.58662,1.5869,1.58658,1.58668,437000001.0
2008-07-18 15:16:00,1.58657,1.58692,1.58651,1.58692,476300000.0
2008-07-18 15:17:00,1.58693,1.58693,1.58627,1.58643,401200000.0
2008-07-18 15:18:00,1.58641,1.58691,1.58641,1.58674,224700000.0
2008-07-18 15:19:00,1.58673,1.58699,1.58648,1.58684,492600001.0
2008-07-18 15:20:00,1.58688,1.58688,1.58644,1.5867,518700003.0
2008-07-18 15:21:00,1.58669,1.58694,1.58663,1.58688,636300000.0
2008-07-18 15:22:00,1.58691,1.58738,1.58691,1.58738,507600000.0
2008-07-18 15:23:00,1.58728,1.58745,1.58723,1.5873,437200000.0
2008-07-18 15:24:00,1.58725,1.58725,1.58682,1.58689,651800001.0
2008-07-18 15:25:00,1.58691,1.58691,1.58632,1.58662,623500000.0
2008-07-18 15:26:00,1.58658,1.58679,1.58644,1.58648,711800001.0
2008-07-18 15:27:00,1.58651,1.58688,1.58646,1.58659,608100001.0
2008-07-18 15:28:00,1.58668,1.58695,1.5865,1.58676,681500003.0
2008-07-18 15:29:00,1.58673,1.58715,1.58673,1.58685,586700001.0
2008-07-18 15:30:00,1.58666,1.58716,1.58666,1.58711,681100002.0
2008-07-18 15:31:00,1.58729,1.58784,1.58729,1.58765,513300000.0
2008-07-18 15:32:00,1.58776,1.58828,1.58767,1.58823,407700000.0
2008-07-18 15:33:00,1.58824,1.58824,1.58756,1.5879,500100001.0
2008-07-18 15:34:00,1.58809,1.58831,1.58774,1.58807,426500000.0
2008-07-18 15:35:00,1.58791,1.58791,1.58705,1.58727,624400000.0
2008-07-18 15:36:00,1.58747,1.58804,1.58733,1.58772,403600001.0
2008-07-18 15:37:00,1.58782,1.58828,1.58778,1.58802,347300004.0
2008-07-18 15:38:00,1.58794,1.58816,1.58783,1.58797,404400000.0
2008-07-18 15:39:00,1.58797,1.58832,1.58793,1.58814,436900001.0
2008-07-18 15:40:00,1.58817,1.58861,1.58817,1.58854,515800002.0
2008-07-18 15:41:00,1.58852,1.58881,1.58837,1.58881,341800002.0
2008-07-18 15:42:00,1.58874,1.58889,1.58791,1.58803,196300000.0
2008-07-18 15:43:00,1.58815,1.58863,1.58799,1.58858,405600001.0
2008-07-18 15:44:00,1.58873,1.58889,1.58856,1.58859,303400000.0
2008-07-18 15:45:00,1.58871,1.58892,1.5884,1.58886,566800000.0
2008-07-18 15:46:00,1.58894,1.58923,1.58878,1.58908,509800000.0
2008-07-18 15:47:00,1.58917,1.58933,1.58906,1.58915,208200000.0
2008-07-18 15:48:00,1.58902,1.5891,1.58869,1.58897,272900000.0
2008-07-18 15:49:00,1.58885,1.58898,1.58838,1.58873,461900004.0
2008-07-18 15:50:00,1.58887,1.58929,1.58877,1.58886,405100000.0
2008-07-18 15:51:00,1.5889,1.58922,1.58872,1.58903,536400004.0
2008-07-18 15:52:00,1.58911,1.58926,1.5889,1.5892,340400000.0
2008-07-18 15:53:00,1.58922,1.58956,1.58903,1.58903,387000000.0
2008-07-18 15:54:00,1.58907,1.59,1.58907,1.58994,403100000.0
2008-07-18 15:55:00,1.58981,1.58995,1.58948,1.58948,388600002.0
2008-07-18 15:56:00,1.58953,1.58979,1.58937,1.58962,381800000.0
2008-07-18 15:57:00,1.58979,1.58986,1.58964,1.58986,399900000.0
2008-07-18 15:58:00,1.58975,1.58997,1.58967,1.58985,443800000.0
2008-07-18 15:59:00,1.58974,1.58979,1.58947,1.5896,542200002.0
2008-07-18 16:00:00,1.5894,1.58946,1.58898,1.58908,455400002.0
2008-07-18 16:01:00,1.58901,1.58925,1.58885,1.58909,535000000.0
2008-07-18 16:02:00,1.58916,1.58956,1.58908,1.58924,550400001.0
2008-07-18 16:03:00,1.58913,1.58934,1.58907,1.58931,577600002.0
2008-07-18 16:04:00,1.58929,1.58947,1.58903,1.5892,460300001.0
2008-07-18 16:05:00,1.58924,1.58967,1.58908,1.58945,328600001.0
2008-07-18 16:06:00,1.58968,1.58992,1.58937,1.58957,179600001.0
2008-07-18 16:07:00,1.58969,1.5902,1.58969,1.58994,227900000.0
2008-07-18 16:08:00,1.58992,1.59027,1.58989,1.59026,168400000.0
2008-07-18 16:09:00,1.59026,1.59048,1.59004,1.59032,397700002.0
2008-07-18 16:10:00,1.59029,1.59053,1.58998,1.59043,456900003.0
2008-07-18 16:11:00,1.59046,1.59078,1.59027,1.59065,510100000.0
2008-07-18 16:12:00,1.59058,1.59137,1.59058,1.59099,395700000.0
2008-07-18 16:13:00,1.59097,1.59105,1.59073,1.59075,493300000.0
2008-07-18 16:14:00,1.59067,1.59086,1.59044,1.59044,554500002.0
2008-07-18 16:15:00,1.59068,1.59139,1.59066,1.59116,691800002.0
2008-07-18 16:16:00,1.59135,1.59171,1.59125,1.59149,545100003.0
2008-07-18 16:17:00,1.59137,1.59139,1.59087,1.59109,624000002.0
2008-07-18 16:18:00,1.5911,1.59176,1.5911,1.59128,700200002.0
2008-07-18 16:19:00,1.59163,1.59177,1.59145,1.59174,681500001.0
2008-07-18 16:20:00,1.59174,1.59242,1.59174,1.59233,671200002.0
2008-07-18 16:21:00,1.59241,1.59277,1.59208,1.59263,590200002.0
2008-07-18 16:22:00,1.59257,1.59273,1.59215,1.59251,384800000.0
2008-07-18 16:23:00,1.59251,1.59279,1.59223,1.59242,473700000.0
2008-07-18 16:24:00,1.59248,1.59277,1.59241,1.59251,604400001.0
2008-07-18 16:25:00,1.59238,1.59271,1.59231,1.59244,695800000.0
2008-07-18 16:26:00,1.59239,1.59261,1.59226,1.59229,446400000.0
2008-07-18 16:27:00,1.59228,1.59265,1.59219,1.59256,462300000.0
2008-07-18 16:28:00,1.59267,1.59282,1.59233,1.59244,502700000.0
2008-07-18 16:29:00,1.59249,1.59272,1.5924,1.59268,425500000.0
2008-07-18 16:30:00,1.59278,1.59352,1.59272,1.59351,482300002.0
2008-07-18 16:31:00,1.59355,1.59366,1.59311,1.59323,343300001.0
2008-07-18 16:32:00,1.59327,1.59356,1.59302,1.59321,539800000.0
2008-07-18 16:33:00,1.59331,1.59388,1.59311,1.59388,522000001.0
2008-07-18 16:34:00,1.59389,1.59389,1.59333,1.59373,389300000.0
2008-07-18 16:35:00,1.59379,1.59431,1.59378,1.59428,407500001.0
2008-07-18 16:36:00,1.59439,1.59443,1.59412,1.59435,485300001.0
2008-07-18 16:37:00,1.59432,1.59446,1.59395,1.59395,561400001.0
2008-07-18 16:38:00,1.59387,1.59422,1.59385,1.5941,559600000.0
2008-07-18 16:39:00,1.59424,1.59441,1.59407,1.59417,593100000.0
2008-07-18 16:40:00,1.59419,1.59439,1.59414,1.59418,418800001.0
2008-07-18 16:41:00,1.59415,1.59427,1.59369,1.59369,358700001.0
2008-07-18 16:42:00,1.59356,1.59375,1.59337,1.5935,497100000.0
2008-07-18 16:43:00,1.59359,1.59397,1.59355,1.59377,414700000.0
2008-07-18 16:44:00,1.59363,1.59376,1.59345,1.59357,494500000.0
2008-07-18 16:45:00,1.5935,1.59397,1.59325,1.59343,481200002.0
2008-07-18 16:46:00,1.59346,1.59355,1.59312,1.59342,343500000.0
2008-07-18 16:47:00,1.59347,1.59347,1.59321,1.59344,595100001.0
2008-07-18 16:48:00,1.5935,1.59371,1.59326,1.59331,511300001.0
2008-07-18 16:49:00,1.59344,1.59373,1.59339,1.59352,469600000.0
2008-07-18 16:50:00,1.59354,1.59454,1.59354,1.59416,398000002.0
2008-07-18 16:51:00,1.5943,1.59467,1.59411,1.59427,345400000.0
2008-07-18 16:52:00,1.594,1.59418,1.59363,1.59363,243200000.0
2008-07-18 16:53:00,1.59364,1.59409,1.59364,1.59373,602100000.0
2008-07-18 16:54:00,1.59375,1.59417,1.59375,1.59417,517600002.0
2008-07-18 16:55:00,1.59455,1.59456,1.59421,1.59421,553099999.0
2008-07-18 16:56:00,1.5942,1.59432,1.59412,1.59428,251600000.0
2008-07-18 16:57:00,1.59437,1.59454,1.59417,1.59422,537400001.0
2008-07-18 16:58:00,1.59432,1.59474,1.59406,1.59409,599000002.0
2008-07-18 16:59:00,1.59398,1.59421,1.59336,1.59341,474200000.0
2008-07-18 17:00:00,1.59321,1.59403,1.59321,1.59388,804600001.0
2008-07-18 17:01:00,1.59389,1.59419,1.59376,1.59419,443800002.0
2008-07-18 17:02:00,1.59434,1.59441,1.59373,1.59397,298300000.0
2008-07-18 17:03:00,1.59373,1.59376,1.59341,1.59345,453800001.0
2008-07-18 17:04:00,1.59357,1.5937,1.59344,1.59364,500900000.0
2008-07-18 17:05:00,1.59374,1.59418,1.5937,1.59394,433100001.0
2008-07-18 17:06:00,1.59397,1.59433,1.59397,1.59411,353000000.0
2008-07-18 17:07:00,1.59421,1.59423,1.59375,1.59392,335799998.0
2008-07-18 17:08:00,1.5939,1.59396,1.5936,1.59368,436200002.0
2008-07-18 17:09:00,1.59366,1.594,1.59357,1.59366,529300001.0
2008-07-18 17:10:00,1.59367,1.59367,1.59329,1.5933,337300000.0
2008-07-18 17:11:00,1.59322,1.59342,1.59302,1.59313,542200001.0
2008-07-18 17:12:00,1.59308,1.59329,1.59303,1.59308,420100002.0
2008-07-18 17:13:00,1.59302,1.59353,1.59302,1.59328,296900000.0
2008-07-18 17:14:00,1.59316,1.59375,1.59316,1.59375,558700000.0
2008-07-18 17:15:00,1.59381,1.59445,1.59381,1.59404,510800000.0
2008-07-18 17:16:00,1.59372,1.59396,1.59342,1.59394,443800001.0
2008-07-18 17:17:00,1.5939,1.59397,1.59364,1.59375,348100000.0
2008-07-18 17:18:00,1.5938,1.59412,1.5935,1.59389,614100001.0
2008-07-18 17:19:00,1.5939,1.59427,1.59367,1.59372,331200000.0
2008-07-18 17:20:00,1.59387,1.59395,1.59361,1.59395,452000002.0
2008-07-18 17:21:00,1.59396,1.59444,1.59373,1.59399,445500000.0
2008-07-18 17:22:00,1.59422,1.59502,1.59422,1.59469,524000001.0
2008-07-18 17:23:00,1.59464,1.59504,1.59445,1.59493,581700003.0
2008-07-18 17:24:00,1.59459,1.59481,1.59419,1.59419,480400002.0
2008-07-18 17:25:00,1.59395,1.59395,1.59335,1.59388,382400000.0
2008-07-18 17:26:00,1.59397,1.59405,1.59359,1.59378,546800000.0
2008-07-18 17:27:00,1.59351,1.59377,1.59328,1.59329,556900002.0
2008-07-18 17:28:00,1.59324,1.59328,1.59255,1.59291,455400001.0
2008-07-18 17:29:00,1.59291,1.59335,1.59291,1.593,729100004.0
2008-07-18 17:30:00,1.59311,1.59347,1.59307,1.59335,460500000.0
2008-07-18 17:31:00,1.59345,1.59366,1.59337,1.5936,600200002.0
2008-07-18 17:32:00,1.59358,1.5936,1.59332,1.5936,473800000.0
2008-07-18 17:33:00,1.59385,1.59403,1.59365,1.594,532700002.0
2008-07-18 17:34:00,1.59395,1.59402,1.59353,1.59381,366600001.0
2008-07-18 17:35:00,1.59368,1.59405,1.59365,1.59372,400600000.0
2008-07-18 17:36:00,1.59359,1.59375,1.59323,1.59337,542700001.0
2008-07-18 17:37:00,1.59358,1.5938,1.59341,1.59344,350100002.0
2008-07-18 17:38:00,1.59334,1.59363,1.59317,1.59333,444500002.0
2008-07-18 17:39:00,1.59345,1.59366,1.59334,1.59355,559500000.0
2008-07-18 17:40:00,1.59345,1.59357,1.59336,1.59336,332000000.0
2008-07-18 17:41:00,1.59342,1.5938,1.59342,1.59354,380500000.0
2008-07-18 17:42:00,1.59346,1.59365,1.5932,1.59356,318800000.0
2008-07-18 17:43:00,1.59353,1.59357,1.5933,1.59353,378300000.0
2008-07-18 17:44:00,1.59362,1.59366,1.59344,1.59345,411400000.0
2008-07-18 17:45:00,1.59347,1.5937,1.59339,1.59347,571100003.0
2008-07-18 17:46:00,1.59359,1.59378,1.59333,1.59333,545100001.0
2008-07-18 17:47:00,1.59329,1.59359,1.59329,1.59353,425900000.0
2008-07-18 17:48:00,1.59359,1.59371,1.59337,1.59347,357700001.0
2008-07-18 17:49:00,1.59346,1.59351,1.59336,1.59344,376700000.0
2008-07-18 17:50:00,1.59352,1.59362,1.59332,1.59339,504300001.0
2008-07-18 17:51:00,1.59379,1.59403,1.59358,1.59378,488500000.0
2008-07-18 17:52:00,1.59385,1.59426,1.59384,1.59397,490600001.0
2008-07-18 17:53:00,1.59397,1.59421,1.59388,1.59392,489200000.0
2008-07-18 17:54:00,1.59398,1.59415,1.59393,1.59394,406600000.0
2008-07-18 17:55:00,1.59402,1.5943,1.59397,1.59427,443700001.0
2008-07-18 17:56:00,1.59446,1.59446,1.5938,1.59406,460600001.0
2008-07-18 17:57:00,1.59405,1.59441,1.59394,1.59413,540800000.0
2008-07-18 17:58:00,1.59401,1.59429,1.59381,1.59387,656899999.0
2008-07-18 17:59:00,1.59389,1.59421,1.59347,1.59383,243800000.0
2008-07-18 18:00:00,1.59369,1.59369,1.59314,1.59331,655000002.0
2008-07-18 18:01:00,1.59324,1.59349,1.59299,1.59319,729400002.0
2008-07-18 18:02:00,1.59315,1.59333,1.59305,1.59322,542699999.0
2008-07-18 18:03:00,1.59328,1.59338,1.59318,1.59323,374000000.0
2008-07-18 18:04:00,1.59323,1.59339,1.59304,1.5931,495900002.0
2008-07-18 18:05:00,1.59314,1.59351,1.59293,1.59315,528300001.0
2008-07-18 18:06:00,1.59303,1.59311,1.59285,1.59286,333800000.0
2008-07-18 18:07:00,1.59296,1.59315,1.59284,1.59284,392800000.0
2008-07-18 18:08:00,1.59294,1.59307,1.59284,1.5929,431600000.0
2008-07-18 18:09:00,1.5929,1.59314,1.59281,1.59305,479300001.0
2008-07-18 18:10:00,1.59302,1.59329,1.59281,1.59311,508700000.0
2008-07-18 18:11:00,1.59306,1.59353,1.59306,1.59334,327500000.0
2008-07-18 18:12:00,1.59321,1.59347,1.59315,1.59335,415700001.0
2008-07-18 18:13:00,1.59325,1.59337,1.59309,1.59316,306100001.0
2008-07-18 18:14:00,1.59323,1.59344,1.59312,1.59312,536800002.0
2008-07-18 18:15:00,1.59306,1.59307,1.59264,1.59287,470600001.0
2008-07-18 18:16:00,1.59277,1.59311,1.59273,1.5928,316799999.0
2008-07-18 18:17:00,1.59272,1.59302,1.5927,1.59293,516400001.0
2008-07-18 18:18:00,1.59292,1.5931,1.59283,1.59299,486500000.0
2008-07-18 18:19:00,1.59282,1.59303,1.59273,1.59289,366300000.0
2008-07-18 18:20:00,1.59291,1.59313,1.59286,1.59296,380700001.0
2008-07-18 18:21:00,1.59293,1.59323,1.59293,1.59299,403100000.0
2008-07-18 18:22:00,1.59311,1.59317,1.59293,1.59308,428500002.0
2008-07-18 18:23:00,1.593,1.59321,1.59291,1.59306,425400000.0
2008-07-18 18:24:00,1.59304,1.5932,1.59299,1.593,237400001.0
2008-07-18 18:25:00,1.59305,1.59328,1.59305,1.59316,424399999.0
2008-07-18 18:26:00,1.59324,1.59339,1.59319,1.59339,302900000.0
2008-07-18 18:27:00,1.59339,1.59342,1.59321,1.59334,363600000.0
2008-07-18 18:28:00,1.59322,1.59344,1.59295,1.59295,352500001.0
2008-07-18 18:29:00,1.59296,1.59316,1.59287,1.59312,743500001.0
2008-07-18 18:30:00,1.59327,1.59327,1.59294,1.5932,461000003.0
2008-07-18 18:31:00,1.59334,1.59352,1.59325,1.59343,500500000.0
2008-07-18 18:32:00,1.59317,1.59324,1.59306,1.59314,345000001.0
2008-07-18 18:33:00,1.59316,1.59336,1.5931,1.59316,557900003.0
2008-07-18 18:34:00,1.59312,1.59325,1.59308,1.59321,442200000.0
2008-07-18 18:35:00,1.5932,1.59352,1.5932,1.5934,316100002.0
2008-07-18 18:36:00,1.59332,1.59332,1.59307,1.59312,433200002.0
2008-07-18 18:37:00,1.59307,1.59329,1.59303,1.5932,319600002.0
2008-07-18 18:38:00,1.59323,1.59323,1.593,1.59314,316900001.0
2008-07-18 18:39:00,1.5931,1.59331,1.59308,1.59316,251600000.0
2008-07-18 18:40:00,1.59332,1.59388,1.59332,1.59347,544400000.0
2008-07-18 18:41:00,1.59339,1.59359,1.59337,1.59353,202499999.0
2008-07-18 18:42:00,1.59366,1.59385,1.59359,1.59366,500600001.0
2008-07-18 18:43:00,1.59351,1.59352,1.59285,1.59303,513900001.0
2008-07-18 18:44:00,1.59314,1.59338,1.59294,1.59333,504300002.0
2008-07-18 18:45:00,1.59322,1.59341,1.59318,1.59321,331700000.0
2008-07-18 18:46:00,1.59315,1.59344,1.59315,1.59318,447400000.0
2008-07-18 18:47:00,1.5931,1.59337,1.59302,1.59306,429000000.0
2008-07-18 18:48:00,1.59296,1.59335,1.59277,1.5928,559500002.0
2008-07-18 18:49:00,1.59274,1.59297,1.5927,1.59288,297100001.0
2008-07-18 18:50:00,1.59275,1.59275,1.59228,1.59256,337000001.0
2008-07-18 18:51:00,1.59254,1.59273,1.59254,1.59265,188200000.0
2008-07-18 18:52:00,1.59266,1.59279,1.59259,1.59269,396000001.0
2008-07-18 18:53:00,1.59258,1.59262,1.59219,1.59225,514300000.0
2008-07-18 18:54:00,1.59243,1.59248,1.59226,1.5923,538900000.0
2008-07-18 18:55:00,1.5924,1.59258,1.59221,1.59232,660100001.0
2008-07-18 18:56:00,1.59227,1.59247,1.5922,1.5924,606400002.0
2008-07-18 18:57:00,1.59241,1.59282,1.59239,1.59257,619400001.0
2008-07-18 18:58:00,1.59277,1.59329,1.59253,1.59318,357100001.0
2008-07-18 18:59:00,1.59329,1.59424,1.59329,1.59395,493999997.0
2008-07-18 19:00:00,1.59388,1.59388,1.59339,1.59339,322700001.0
2008-07-18 19:01:00,1.59323,1.59394,1.59323,1.59394,427700001.0
2008-07-18 19:02:00,1.59379,1.59396,1.59356,1.59365,566400000.0
2008-07-18 19:03:00,1.5937,1.5938,1.59337,1.59337,571500002.0
2008-07-18 19:04:00,1.59332,1.59349,1.59305,1.59308,567000000.0
2008-07-18 19:05:00,1.59304,1.59304,1.5927,1.59292,690800004.0
2008-07-18 19:06:00,1.59308,1.59334,1.59286,1.59303,549700002.0
2008-07-18 19:07:00,1.59305,1.59346,1.59285,1.59346,529800001.0
2008-07-18 19:08:00,1.59337,1.59368,1.59318,1.59349,494600000.0
2008-07-18 19:09:00,1.59353,1.59367,1.59336,1.59349,470500000.0
2008-07-18 19:10:00,1.59337,1.59356,1.5933,1.59341,483500000.0
2008-07-18 19:11:00,1.59351,1.59374,1.59342,1.59358,351000001.0
2008-07-18 19:12:00,1.59385,1.59387,1.59366,1.59385,610100004.0
2008-07-18 19:13:00,1.59381,1.59392,1.59361,1.59372,759500001.0
2008-07-18 19:14:00,1.59373,1.59394,1.59356,1.59377,587200001.0
2008-07-18 19:15:00,1.59358,1.59378,1.59349,1.59353,417300000.0
2008-07-18 19:16:00,1.5935,1.59395,1.5935,1.59352,291400000.0
2008-07-18 19:17:00,1.59349,1.5937,1.5934,1.5935,564200003.0
2008-07-18 19:18:00,1.59348,1.59357,1.59322,1.59322,493200002.0
2008-07-18 19:19:00,1.59317,1.59355,1.59317,1.59333,346700002.0
2008-07-18 19:20:00,1.59355,1.59362,1.59332,1.59347,613700000.0
2008-07-18 19:21:00,1.5935,1.59351,1.59323,1.59338,388200001.0
2008-07-18 19:22:00,1.59323,1.59346,1.59317,1.5932,304400001.0
2008-07-18 19:23:00,1.59322,1.59327,1.59298,1.59315,490000002.0
2008-07-18 19:24:00,1.59318,1.59326,1.59308,1.59312,514000001.0
2008-07-18 19:25:00,1.59307,1.59329,1.59305,1.59327,593300000.0
2008-07-18 19:26:00,1.59336,1.59347,1.59332,1.59341,198200001.0
2008-07-18 19:27:00,1.59344,1.59355,1.59334,1.59349,249800000.0
2008-07-18 19:28:00,1.59358,1.59387,1.59344,1.59356,290200001.0
2008-07-18 19:29:00,1.59347,1.59353,1.59328,1.5934,539800001.0
2008-07-18 19:30:00,1.59343,1.59374,1.59343,1.59359,403400002.0
2008-07-18 19:31:00,1.59355,1.59373,1.59336,1.59336,582000002.0
2008-07-18 19:32:00,1.59328,1.59345,1.5932,1.59331,339500000.0
2008-07-18 19:33:00,1.59336,1.59336,1.59312,1.59313,311300001.0
2008-07-18 19:34:00,1.59329,1.59347,1.5931,1.5931,529300001.0
2008-07-18 19:35:00,1.59318,1.59326,1.59283,1.59283,482200003.0
2008-07-18 19:36:00,1.59274,1.59291,1.59258,1.59286,215600000.0
2008-07-18 19:37:00,1.59295,1.59322,1.59295,1.59295,311400000.0
2008-07-18 19:38:00,1.59292,1.59306,1.59269,1.59278,512100001.0
2008-07-18 19:39:00,1.59308,1.59324,1.59298,1.59311,284300001.0
2008-07-18 19:40:00,1.59319,1.59327,1.59307,1.59316,303200000.0
2008-07-18 19:41:00,1.59319,1.59336,1.59314,1.59325,171100000.0
2008-07-18 19:42:00,1.59308,1.59341,1.59308,1.59324,241900000.0
2008-07-18 19:43:00,1.59319,1.5934,1.59316,1.59337,251700000.0
2008-07-18 19:44:00,1.59325,1.5933,1.59305,1.59312,278700003.0
2008-07-18 19:45:00,1.59317,1.59333,1.59317,1.59329,74900000.0
2008-07-18 19:46:00,1.59339,1.5939,1.59335,1.59368,196600000.0
2008-07-18 19:47:00,1.59375,1.59385,1.59355,1.59374,403200001.0
2008-07-18 19:48:00,1.5937,1.59393,1.59361,1.59383,326800000.0
2008-07-18 19:49:00,1.59382,1.5939,1.59353,1.59363,563000000.0
2008-07-18 19:50:00,1.59367,1.59388,1.59354,1.59364,463900001.0
2008-07-18 19:51:00,1.59361,1.59371,1.59354,1.59361,407300001.0
2008-07-18 19:52:00,1.59354,1.59371,1.59346,1.59356,541500000.0
2008-07-18 19:53:00,1.59363,1.59371,1.59326,1.59361,643999999.0
2008-07-18 19:54:00,1.59354,1.59358,1.59334,1.59334,303500002.0
2008-07-18 19:55:00,1.59331,1.59346,1.59318,1.59322,433200001.0
2008-07-18 19:56:00,1.59316,1.59335,1.5931,1.59323,423700000.0
2008-07-18 19:57:00,1.5932,1.59336,1.59315,1.59319,278700000.0
2008-07-18 19:58:00,1.59318,1.5934,1.59303,1.59318,506600000.0
2008-07-18 19:59:00,1.59322,1.59336,1.59309,1.59331,321300000.0
2008-07-18 20:00:00,1.59333,1.59364,1.59327,1.59327,475400002.0
2008-07-18 20:01:00,1.59322,1.59339,1.59316,1.59322,641400000.0
2008-07-18 20:02:00,1.59315,1.59346,1.59312,1.5933,569400000.0
2008-07-18 20:03:00,1.59332,1.59355,1.59323,1.59344,712300005.0
2008-07-18 20:04:00,1.59341,1.59341,1.59319,1.59331,398899999.0
2008-07-18 20:05:00,1.59357,1.59372,1.59347,1.5936,337400000.0
2008-07-18 20:06:00,1.59369,1.59382,1.59344,1.59347,535800001.0
2008-07-18 20:07:00,1.59351,1.59399,1.59351,1.59399,424100001.0
2008-07-18 20:08:00,1.5941,1.5942,1.5939,1.59409,548800000.0
2008-07-18 20:09:00,1.59409,1.59411,1.59382,1.59403,698900001.0
2008-07-18 20:10:00,1.59415,1.59431,1.59387,1.59395,742500002.0
2008-07-18 20:11:00,1.59404,1.59431,1.59397,1.5941,774600002.0
2008-07-18 20:12:00,1.59403,1.59434,1.59398,1.59408,715600000.0
2008-07-18 20:13:00,1.594,1.59415,1.59392,1.59392,391900000.0
2008-07-18 20:14:00,1.59369,1.59398,1.59344,1.59344,313600000.0
2008-07-18 20:15:00,1.59349,1.59366,1.59331,1.59354,460600000.0
2008-07-18 20:16:00,1.59379,1.59457,1.59379,1.59451,182900000.0
2008-07-18 20:17:00,1.59445,1.59465,1.59418,1.59453,351200001.0
2008-07-18 20:18:00,1.59464,1.5949,1.59417,1.59475,566400001.0
2008-07-18 20:19:00,1.59494,1.59505,1.59482,1.59504,330600000.0
2008-07-18 20:20:00,1.59527,1.59527,1.5948,1.59509,435999998.0
2008-07-18 20:21:00,1.59489,1.59494,1.59462,1.59469,98300000.0
2008-07-18 20:22:00,1.59475,1.59522,1.59475,1.59522,223100000.0
2008-07-18 20:23:00,1.59517,1.5952,1.59471,1.595,347800000.0
2008-07-18 20:24:00,1.59515,1.59515,1.59477,1.59493,303099999.0
2008-07-18 20:25:00,1.59507,1.59524,1.59503,1.59506,290400000.0
2008-07-18 20:26:00,1.59515,1.59538,1.59504,1.59525,410700001.0
2008-07-18 20:27:00,1.59522,1.59534,1.59509,1.5952,476000001.0
2008-07-18 20:28:00,1.59524,1.59536,1.59506,1.59518,261100000.0
2008-07-18 20:29:00,1.59521,1.59549,1.59518,1.59528,494500001.0
2008-07-18 20:30:00,1.59538,1.59569,1.59534,1.59547,257100002.0
2008-07-18 20:31:00,1.59566,1.59566,1.59546,1.59548,269600000.0
2008-07-18 20:32:00,1.59553,1.59579,1.59545,1.59553,135600001.0
2008-07-18 20:33:00,1.5955,1.59558,1.59528,1.59533,306800002.0
2008-07-18 20:34:00,1.59534,1.5955,1.59522,1.59543,312100000.0
2008-07-18 20:35:00,1.59541,1.5955,1.59525,1.59526,289400000.0
2008-07-18 20:36:00,1.59535,1.59545,1.59515,1.59529,443100000.0
2008-07-18 20:37:00,1.5953,1.59537,1.59517,1.59525,345400000.0
2008-07-18 20:38:00,1.59527,1.59537,1.59515,1.59517,237000000.0
2008-07-18 20:39:00,1.59517,1.59549,1.59517,1.59527,412300000.0
2008-07-18 20:40:00,1.59511,1.59511,1.59407,1.59407,309500001.0
2008-07-18 20:41:00,1.59412,1.59417,1.59372,1.59397,364100000.0
2008-07-18 20:42:00,1.59378,1.59441,1.59378,1.59441,235000001.0
2008-07-18 20:43:00,1.59448,1.59454,1.59414,1.59422,163300000.0
2008-07-18 20:44:00,1.59438,1.5946,1.59428,1.59428,220100000.0
2008-07-18 20:45:00,1.59443,1.59453,1.59438,1.59446,537900001.0
2008-07-18 20:46:00,1.59454,1.59458,1.59438,1.59457,243200000.0
2008-07-18 20:47:00,1.59462,1.59485,1.59445,1.59445,307600001.0
2008-07-18 20:48:00,1.59458,1.59468,1.59438,1.59451,377800000.0
2008-07-18 20:49:00,1.59455,1.59488,1.59451,1.59488,437100002.0
2008-07-18 20:50:00,1.59473,1.59473,1.59447,1.59453,183700000.0
2008-07-18 20:51:00,1.59457,1.59468,1.59431,1.59468,244100000.0
2008-07-18 20:52:00,1.59481,1.59504,1.59478,1.59478,183400000.0
2008-07-18 20:53:00,1.59472,1.59475,1.5944,1.59465,200000000.0
2008-07-18 20:54:00,1.59471,1.59504,1.59458,1.59504,98800000.0
2008-07-18 20:55:00,1.5951,1.59528,1.59455,1.59455,337300003.0
2008-07-18 20:56:00,1.59432,1.59454,1.59417,1.59417,149300000.0
2008-07-18 20:57:00,1.59435,1.59458,1.59423,1.5944,363900000.0
2008-07-18 20:58:00,1.59437,1.59445,1.59414,1.59445,306200002.0
2008-07-18 20:59:00,1.59442,1.59442,1.59406,1.59418,95500000.0
2008-07-18 21:00:00,1.594,1.59405,1.59377,1.59396,316500001.0
2008-07-18 21:01:00,1.59382,1.59386,1.59357,1.59357,224200000.0
2008-07-18 21:02:00,1.59364,1.59364,1.59326,1.59329,71000000.0
2008-07-18 21:03:00,1.5934,1.59401,1.5934,1.59399,262900000.0
2008-07-18 21:04:00,1.59405,1.5941,1.59389,1.59395,375300000.0
2008-07-18 21:05:00,1.59376,1.59413,1.59373,1.5939,473600000.0
2008-07-18 21:06:00,1.59367,1.59383,1.59314,1.59326,189300000.0
2008-07-18 21:07:00,1.59328,1.59337,1.59319,1.59329,223400000.0
2008-07-18 21:08:00,1.59334,1.59378,1.59334,1.59357,190800000.0
2008-07-18 21:09:00,1.59364,1.59391,1.5936,1.59386,282600001.0
2008-07-18 21:10:00,1.5938,1.59407,1.59373,1.59379,310100000.0
2008-07-18 21:11:00,1.59389,1.59414,1.59386,1.594,373700002.0
2008-07-18 21:12:00,1.5941,1.59413,1.59391,1.59404,291599998.0
2008-07-18 21:13:00,1.59412,1.59425,1.5941,1.59422,253900001.0
2008-07-18 21:14:00,1.5943,1.5943,1.59406,1.59414,313300000.0
2008-07-18 21:15:00,1.59415,1.59425,1.59403,1.59413,293100001.0
2008-07-18 21:16:00,1.59423,1.59444,1.59423,1.59429,148000001.0
2008-07-18 21:17:00,1.59417,1.5943,1.59406,1.59426,306000000.0
2008-07-18 21:18:00,1.59425,1.59434,1.59417,1.59417,187500000.0
2008-07-18 21:19:00,1.59427,1.5943,1.594,1.59414,109100000.0
2008-07-18 21:20:00,1.59418,1.59426,1.59397,1.59402,73900000.0
2008-07-18 21:21:00,1.59406,1.59432,1.59404,1.59413,109400000.0
2008-07-18 21:22:00,1.59412,1.59412,1.59385,1.59385,220600001.0
2008-07-18 21:23:00,1.59392,1.59402,1.59392,1.59397,91400000.0
2008-07-18 21:24:00,1.59387,1.59395,1.59364,1.59365,141600000.0
2008-07-18 21:25:00,1.5934,1.59358,1.59325,1.59344,241400001.0
2008-07-18 21:26:00,1.59326,1.5934,1.59317,1.59317,241700000.0
2008-07-18 21:27:00,1.59317,1.59331,1.59317,1.59323,186500000.0
2008-07-18 21:28:00,1.59336,1.5937,1.59326,1.59349,138600000.0
2008-07-18 21:29:00,1.59342,1.59353,1.59327,1.59332,248700000.0
2008-07-18 21:30:00,1.59336,1.59358,1.59325,1.59349,107700000.0
2008-07-18 21:31:00,1.59344,1.59345,1.59319,1.59326,368500001.0
2008-07-18 21:32:00,1.59322,1.59326,1.5931,1.59312,373600000.0
2008-07-18 21:33:00,1.59308,1.59318,1.59298,1.59306,304200000.0
2008-07-18 21:34:00,1.59313,1.59317,1.59301,1.59303,210100000.0
2008-07-18 21:35:00,1.59303,1.59307,1.59286,1.59298,329700000.0
2008-07-18 21:36:00,1.59303,1.59312,1.59293,1.59312,288700001.0
2008-07-18 21:37:00,1.59311,1.59321,1.59295,1.59297,238400000.0
2008-07-18 21:38:00,1.59294,1.59306,1.59284,1.59293,274399999.0
2008-07-18 21:39:00,1.59281,1.59303,1.59278,1.59288,288000001.0
2008-07-18 21:40:00,1.59288,1.59288,1.59267,1.59267,170900001.0
2008-07-18 21:41:00,1.5927,1.59291,1.59268,1.5927,282300000.0
2008-07-18 21:42:00,1.59281,1.59288,1.5927,1.59276,145500000.0
2008-07-18 21:43:00,1.59272,1.59284,1.59267,1.59277,210000000.0
2008-07-18 21:44:00,1.59285,1.59298,1.5928,1.59286,158400000.0
2008-07-18 21:45:00,1.59295,1.59321,1.59288,1.5931,392700003.0
2008-07-18 21:46:00,1.59313,1.59351,1.59309,1.59323,328800001.0
2008-07-18 21:47:00,1.5932,1.59336,1.59289,1.59323,242300000.0
2008-07-18 21:48:00,1.59328,1.59328,1.59267,1.5927,414800001.0
2008-07-18 21:49:00,1.59264,1.59288,1.59263,1.59276,309800002.0
2008-07-18 21:50:00,1.59272,1.59295,1.59257,1.59265,387900000.0
2008-07-18 21:51:00,1.59272,1.59282,1.59254,1.59255,519200001.0
2008-07-18 21:52:00,1.5925,1.59271,1.59242,1.59269,333000000.0
2008-07-18 21:53:00,1.59267,1.59276,1.59258,1.59268,51000000.0
2008-07-18 21:54:00,1.59269,1.59276,1.59254,1.59269,410000001.0
2008-07-18 21:55:00,1.59254,1.59258,1.59241,1.59256,159200001.0
2008-07-18 21:56:00,1.59261,1.59273,1.59254,1.59259,203700002.0
2008-07-18 21:57:00,1.5925,1.59274,1.59241,1.59244,249400000.0
2008-07-18 21:58:00,1.59252,1.59275,1.59251,1.59266,144800000.0
2008-07-18 21:59:00,1.59256,1.59259,1.59227,1.5924,246000001.0
2008-07-18 22:00:00,1.59216,1.59243,1.59213,1.59243,71500000.0
2008-07-18 22:01:00,1.59252,1.59273,1.59252,1.59262,118900000.0
2008-07-18 22:02:00,1.59267,1.59288,1.59262,1.59262,167400000.0
2008-07-18 22:03:00,1.59266,1.59302,1.59246,1.59246,116700000.0
2008-07-18 22:04:00,1.5926,1.59274,1.59249,1.5927,229200001.0
2008-07-18 22:05:00,1.59276,1.59312,1.5927,1.59292,194600000.0
2008-07-18 22:06:00,1.59288,1.59301,1.59273,1.59281,110200000.0
2008-07-18 22:07:00,1.59291,1.59297,1.59272,1.59279,176900000.0
2008-07-18 22:08:00,1.5928,1.59307,1.5928,1.5929,175000001.0
2008-07-18 22:09:00,1.59302,1.59335,1.59286,1.59286,282100002.0
2008-07-18 22:10:00,1.59283,1.59321,1.59282,1.59305,164200002.0
2008-07-18 22:11:00,1.59305,1.59326,1.59294,1.59307,232300001.0
2008-07-18 22:12:00,1.59319,1.59328,1.59303,1.59313,202000000.0
2008-07-18 22:13:00,1.5932,1.59349,1.59318,1.59332,191800001.0
2008-07-18 22:14:00,1.59325,1.59349,1.59311,1.59315,138000000.0
2008-07-18 22:15:00,1.59324,1.59348,1.59324,1.59345,119800000.0
2008-07-18 22:16:00,1.59337,1.59342,1.59326,1.59334,77400000.0
2008-07-18 22:17:00,1.59327,1.59363,1.59327,1.59357,219400002.0
2008-07-18 22:18:00,1.59345,1.59346,1.59316,1.59346,138900000.0
2008-07-18 22:19:00,1.59342,1.59351,1.59319,1.59346,229600002.0
2008-07-18 22:20:00,1.59334,1.59347,1.59311,1.5933,181500000.0
2008-07-18 22:21:00,1.59339,1.59348,1.59313,1.59326,153000000.0
2008-07-18 22:22:00,1.59306,1.59329,1.59306,1.59313,219900000.0
2008-07-18 22:23:00,1.59319,1.59346,1.59319,1.59331,198500000.0
2008-07-18 22:24:00,1.59335,1.59352,1.59316,1.59326,318399999.0
2008-07-18 22:25:00,1.59335,1.59359,1.59318,1.59328,224700000.0
2008-07-18 22:26:00,1.5932,1.59336,1.59312,1.5933,192800001.0
2008-07-18 22:27:00,1.59327,1.59331,1.59311,1.59313,152100000.0
2008-07-18 22:28:00,1.59306,1.59336,1.59296,1.59326,71000000.0
2008-07-18 22:29:00,1.59351,1.59358,1.59322,1.59341,256099999.0
2008-07-18 22:30:00,1.59346,1.59363,1.59334,1.59338,237500000.0
2008-07-18 22:31:00,1.5934,1.59354,1.59319,1.5935,220800000.0
2008-07-18 22:32:00,1.59351,1.59381,1.59321,1.59381,196800000.0
2008-07-18 22:33:00,1.59368,1.59382,1.5934,1.59348,106400000.0
2008-07-18 22:34:00,1.59344,1.59401,1.59341,1.59361,280200000.0
2008-07-18 22:35:00,1.5936,1.59369,1.59356,1.59359,171599999.0
2008-07-18 22:36:00,1.59363,1.59411,1.59343,1.59374,133599999.0
2008-07-18 22:37:00,1.5938,1.5938,1.59353,1.59369,263200000.0
2008-07-18 22:38:00,1.59374,1.59397,1.59364,1.5937,335900001.0
2008-07-18 22:39:00,1.59379,1.59404,1.59376,1.59376,206900000.0
2008-07-18 22:40:00,1.59389,1.59418,1.59373,1.59389,282300000.0
2008-07-18 22:41:00,1.59405,1.59421,1.59395,1.59419,270600000.0
2008-07-18 22:42:00,1.59418,1.59433,1.59402,1.5942,145400000.0
2008-07-18 22:43:00,1.59375,1.59386,1.59362,1.59366,195400002.0
2008-07-18 22:44:00,1.59364,1.59397,1.59364,1.59397,213700000.0
2008-07-18 22:45:00,1.594,1.59416,1.59383,1.59383,243400001.0
2008-07-18 22:46:00,1.59345,1.59376,1.59342,1.59345,171400000.0
2008-07-18 22:47:00,1.5934,1.5934,1.59326,1.59333,117100000.0
2008-07-18 22:48:00,1.59345,1.59371,1.59342,1.59361,109000000.0
2008-07-18 22:49:00,1.59363,1.59365,1.59334,1.59334,206000001.0
2008-07-18 22:50:00,1.59328,1.59374,1.59315,1.59341,202000001.0
2008-07-18 22:51:00,1.5936,1.59403,1.5936,1.59392,376199998.0
2008-07-18 22:52:00,1.59393,1.59405,1.59373,1.59378,293100002.0
2008-07-18 22:53:00,1.59375,1.59381,1.59363,1.59376,159800000.0
2008-07-18 22:54:00,1.59369,1.59378,1.59351,1.59351,163800000.0
2008-07-18 22:55:00,1.59349,1.59349,1.59335,1.59349,232199999.0
2008-07-18 22:56:00,1.59344,1.59365,1.59337,1.59339,161000000.0
2008-07-18 22:57:00,1.59328,1.59338,1.59301,1.59317,274700000.0
2008-07-18 22:58:00,1.59333,1.59342,1.59324,1.59342,18600000.0
2008-07-18 22:59:00,1.59298,1.59305,1.59225,1.59225,206400001.0
2008-07-20 23:00:00,1.59158,1.59185,1.59158,1.59166,122600000.0
2008-07-20 23:01:00,1.5917,1.59178,1.59167,1.59171,21000000.0
2008-07-20 23:02:00,1.59165,1.59176,1.59165,1.59172,26900000.0
2008-07-20 23:03:00,1.59156,1.59168,1.59155,1.59168,52000000.0
2008-07-20 23:04:00,1.59211,1.59211,1.59173,1.59178,24400000.0
2008-07-20 23:05:00,1.59179,1.59259,1.59179,1.59259,36600000.0
2008-07-20 23:06:00,1.5933,1.59355,1.5932,1.5933,35800000.0
2008-07-20 23:07:00,1.59282,1.59302,1.59252,1.59252,45500000.0
2008-07-20 23:08:00,1.5925,1.5925,1.59244,1.59244,32600000.0
2008-07-20 23:09:00,1.59249,1.5931,1.59249,1.59271,29200000.0
2008-07-20 23:10:00,1.59263,1.5932,1.5926,1.59305,78800000.0
2008-07-20 23:11:00,1.59327,1.59376,1.59327,1.59362,30200000.0
2008-07-20 23:12:00,1.59378,1.59383,1.59326,1.59335,86200000.0
2008-07-20 23:13:00,1.59338,1.59338,1.59305,1.59305,39200000.0
2008-07-20 23:14:00,1.59305,1.59338,1.59298,1.59333,39200000.0
2008-07-20 23:15:00,1.59339,1.59339,1.59282,1.59283,42400000.0
2008-07-20 23:16:00,1.59257,1.59277,1.59257,1.59277,52000000.0
2008-07-20 23:17:00,1.59278,1.59278,1.59251,1.59251,66900000.0
2008-07-20 23:18:00,1.59255,1.59255,1.59215,1.5922,60900000.0
2008-07-20 23:19:00,1.59242,1.59242,1.59215,1.59215,42600000.0
2008-07-20 23:20:00,1.59228,1.59251,1.59228,1.5924,112000000.0
2008-07-20 23:21:00,1.5925,1.59273,1.5925,1.59273,32600000.0
2008-07-20 23:22:00,1.59276,1.59289,1.59239,1.59262,116700000.0
2008-07-20 23:23:00,1.59258,1.59272,1.59196,1.59227,149500000.0
2008-07-20 23:24:00,1.59214,1.59242,1.59214,1.59231,56200000.0
2008-07-20 23:25:00,1.59249,1.59258,1.59246,1.59256,33000000.0
2008-07-20 23:26:00,1.59274,1.59276,1.59267,1.59267,40300000.0
2008-07-20 23:27:00,1.59267,1.59267,1.59246,1.59263,27400000.0
2008-07-20 23:28:00,1.59264,1.59271,1.59237,1.59237,69900000.0
2008-07-20 23:29:00,1.59264,1.59278,1.59233,1.59238,64500000.0
2008-07-20 23:30:00,1.59311,1.59353,1.59263,1.59263,80700001.0
2008-07-20 23:31:00,1.59244,1.59257,1.59243,1.59249,79400001.0
2008-07-20 23:32:00,1.59258,1.59275,1.59258,1.59275,53900000.0
2008-07-20 23:33:00,1.59287,1.59302,1.59282,1.59302,145100000.0
2008-07-20 23:34:00,1.59296,1.59302,1.59245,1.5925,193900000.0
2008-07-20 23:35:00,1.59253,1.59262,1.59251,1.59257,161000001.0
2008-07-20 23:36:00,1.59263,1.59282,1.59263,1.59282,32500000.0
2008-07-20 23:37:00,1.59289,1.59289,1.59276,1.59276,18800000.0
2008-07-20 23:38:00,1.59266,1.59276,1.59266,1.59266,52700000.0
2008-07-20 23:39:00,1.59289,1.59306,1.59282,1.59285,151800000.0
2008-07-20 23:40:00,1.59286,1.59288,1.59278,1.59281,37300000.0
2008-07-20 23:41:00,1.59275,1.5929,1.5927,1.59275,163800001.0
2008-07-20 23:42:00,1.59283,1.59302,1.59278,1.59295,54400000.0
2008-07-20 23:44:00,1.59305,1.59307,1.59271,1.59273,82900000.0
2008-07-20 23:45:00,1.59261,1.59261,1.59236,1.59249,67200000.0
2008-07-20 23:46:00,1.59293,1.59317,1.59292,1.59297,74500000.0
2008-07-20 23:47:00,1.59256,1.59267,1.59256,1.59257,113299999.0
2008-07-20 23:48:00,1.5928,1.593,1.59258,1.59268,38600000.0
2008-07-20 23:49:00,1.59263,1.59289,1.59252,1.59289,99400000.0
2008-07-20 23:50:00,1.59317,1.59322,1.59283,1.59283,32200000.0
2008-07-20 23:51:00,1.59298,1.59303,1.59271,1.59271,57400000.0
2008-07-20 23:52:00,1.59271,1.59296,1.59271,1.59291,141000000.0
2008-07-20 23:53:00,1.59273,1.59292,1.59243,1.59243,102300000.0
2008-07-20 23:54:00,1.59285,1.5929,1.59227,1.59238,161100000.0
2008-07-20 23:55:00,1.59237,1.59248,1.59232,1.59242,134900001.0
2008-07-20 23:56:00,1.59238,1.59268,1.59236,1.59255,78800000.0
2008-07-20 23:57:00,1.59263,1.59325,1.59263,1.59325,121000000.0
2008-07-20 23:58:00,1.59335,1.5934,1.593,1.59317,134100000.0
2008-07-20 23:59:00,1.59323,1.59356,1.59323,1.59356,62800000.0
2008-07-21 00:00:00,1.59366,1.59392,1.59341,1.59341,153600001.0
2008-07-21 00:01:00,1.59311,1.59411,1.59299,1.59302,255200001.0
2008-07-21 00:02:00,1.59315,1.59368,1.59315,1.59367,153500002.0
2008-07-21 00:03:00,1.59386,1.59422,1.59371,1.59371,181100000.0
2008-07-21 00:04:00,1.59347,1.59369,1.59338,1.59369,175800001.0
2008-07-21 00:05:00,1.5941,1.5941,1.59403,1.59403,22400000.0
2008-07-21 00:06:00,1.5939,1.5939,1.59342,1.59342,57000000.0
2008-07-21 00:07:00,1.59353,1.59377,1.59341,1.59357,86900000.0
2008-07-21 00:08:00,1.59341,1.59351,1.59341,1.59351,37800000.0
2008-07-21 00:09:00,1.59335,1.59375,1.59333,1.59375,91900000.0
2008-07-21 00:10:00,1.59352,1.59428,1.59352,1.59428,51400001.0
2008-07-21 00:11:00,1.59415,1.59435,1.59411,1.59435,26400000.0
2008-07-21 00:12:00,1.59412,1.59412,1.59367,1.59367,42200000.0
2008-07-21 00:13:00,1.59347,1.59364,1.59347,1.59364,33800000.0
2008-07-21 00:14:00,1.59376,1.59376,1.59351,1.59357,32400000.0
2008-07-21 00:15:00,1.59349,1.59354,1.59333,1.59333,22200000.0
2008-07-21 00:16:00,1.59344,1.59362,1.59344,1.59359,41400000.0
2008-07-21 00:17:00,1.59359,1.59362,1.59348,1.59352,88300000.0
2008-07-21 00:18:00,1.59348,1.59348,1.59335,1.59335,73800000.0
2008-07-21 00:19:00,1.59355,1.59391,1.5932,1.5932,141200001.0
2008-07-21 00:20:00,1.59319,1.59329,1.59316,1.59324,79700000.0
2008-07-21 00:21:00,1.59327,1.59333,1.59307,1.59312,79799999.0
2008-07-21 00:22:00,1.5937,1.59375,1.5934,1.5937,25400000.0
2008-07-21 00:23:00,1.59356,1.59356,1.59293,1.59316,48900000.0
2008-07-21 00:24:00,1.59309,1.59326,1.59299,1.59321,97399999.0
2008-07-21 00:25:00,1.59318,1.59344,1.59293,1.59293,55800001.0
2008-07-21 00:26:00,1.59295,1.59296,1.59279,1.59279,89300000.0
2008-07-21 00:27:00,1.59289,1.59374,1.59289,1.59374,48400000.0
2008-07-21 00:28:00,1.59385,1.59385,1.59328,1.59328,50000001.0
2008-07-21 00:29:00,1.59328,1.59328,1.59302,1.59315,46400000.0
2008-07-21 00:30:00,1.59324,1.59336,1.59321,1.59336,48800001.0
2008-07-21 00:31:00,1.59337,1.59337,1.59319,1.59329,56000000.0
2008-07-21 00:32:00,1.59312,1.59322,1.59295,1.59316,79500000.0
2008-07-21 00:33:00,1.59336,1.59359,1.59327,1.5934,124300000.0
2008-07-21 00:34:00,1.59336,1.59358,1.59314,1.59346,20600000.0
2008-07-21 00:35:00,1.59295,1.59305,1.59294,1.59305,78100000.0
2008-07-21 00:36:00,1.59306,1.59314,1.59301,1.59301,73500001.0
2008-07-21 00:37:00,1.59307,1.59309,1.59297,1.59306,60000000.0
2008-07-21 00:38:00,1.59309,1.59322,1.59309,1.59318,42400000.0
2008-07-21 00:39:00,1.59335,1.59337,1.59287,1.59287,68000000.0
2008-07-21 00:40:00,1.5932,1.59351,1.59313,1.5934,43800000.0
2008-07-21 00:41:00,1.59329,1.59329,1.59297,1.59325,41300000.0
2008-07-21 00:42:00,1.59334,1.59344,1.59293,1.59338,36800000.0
2008-07-21 00:43:00,1.59334,1.59335,1.59297,1.59324,37600000.0
2008-07-21 00:44:00,1.59335,1.59345,1.59305,1.59305,20600000.0
2008-07-21 00:45:00,1.59331,1.59341,1.59296,1.59321,46400000.0
2008-07-21 00:46:00,1.59328,1.59338,1.59299,1.59299,33800000.0
2008-07-21 00:48:00,1.59308,1.59308,1.59296,1.59297,55100001.0
2008-07-21 00:49:00,1.59319,1.59319,1.59261,1.59261,40400000.0
2008-07-21 00:50:00,1.5931,1.59315,1.59273,1.593,52400000.0
2008-07-21 00:51:00,1.59313,1.59348,1.59312,1.59348,73700000.0
2008-07-21 00:52:00,1.59353,1.59363,1.59305,1.59315,90400000.0
2008-07-21 00:53:00,1.59326,1.59331,1.59318,1.59331,54000000.0
2008-07-21 00:54:00,1.59326,1.59332,1.59315,1.59318,41400000.0
2008-07-21 00:55:00,1.59346,1.59346,1.59283,1.59307,44500000.0
2008-07-21 00:56:00,1.59308,1.59308,1.593,1.59303,68200000.0
2008-07-21 00:57:00,1.59301,1.59301,1.59288,1.593,32000000.0
2008-07-21 00:58:00,1.59303,1.59326,1.59303,1.59326,42600000.0
2008-07-21 00:59:00,1.59333,1.5934,1.59321,1.59331,125400000.0
2008-07-21 01:00:00,1.59334,1.59334,1.59315,1.59315,57000000.0
2008-07-21 01:01:00,1.59315,1.59324,1.5929,1.5929,73000000.0
2008-07-21 01:02:00,1.59298,1.59356,1.59298,1.59356,43600000.0
2008-07-21 01:03:00,1.59367,1.59373,1.59363,1.59367,54700000.0
2008-07-21 01:04:00,1.5939,1.5939,1.59347,1.59369,33200000.0
2008-07-21 01:05:00,1.59387,1.59406,1.59329,1.59349,25600000.0
2008-07-21 01:06:00,1.59356,1.59384,1.59355,1.59377,21600000.0
2008-07-21 01:07:00,1.59343,1.59354,1.59342,1.59345,42000000.0
2008-07-21 01:08:00,1.59345,1.59376,1.59334,1.59345,74700000.0
2008-07-21 01:09:00,1.59387,1.59387,1.59342,1.5937,81000000.0
2008-07-21 01:10:00,1.59347,1.59386,1.59338,1.59367,110400000.0
2008-07-21 01:11:00,1.59395,1.5941,1.59385,1.5941,113600000.0
2008-07-21 01:12:00,1.59404,1.59456,1.59372,1.59372,207500000.0
2008-07-21 01:13:00,1.59353,1.59377,1.59351,1.59362,134500002.0
2008-07-21 01:14:00,1.59357,1.5937,1.59344,1.59353,41600000.0
2008-07-21 01:15:00,1.59361,1.59413,1.59346,1.59386,98800000.0
2008-07-21 01:16:00,1.5939,1.5939,1.59374,1.5938,33400000.0
2008-07-21 01:17:00,1.59384,1.59393,1.59384,1.59389,31000000.0
2008-07-21 01:18:00,1.5939,1.5942,1.5939,1.5941,32600000.0
2008-07-21 01:19:00,1.5943,1.59437,1.59418,1.59431,31800000.0
2008-07-21 01:20:00,1.59409,1.59409,1.59377,1.59377,27000000.0
2008-07-21 01:21:00,1.59361,1.59366,1.59352,1.59352,41200000.0
2008-07-21 01:22:00,1.59361,1.59382,1.59361,1.59362,124200001.0
2008-07-21 01:23:00,1.5938,1.59393,1.5931,1.59382,225700000.0
2008-07-21 01:24:00,1.59343,1.59384,1.5933,1.59384,57600000.0
2008-07-21 01:25:00,1.59389,1.59418,1.59359,1.59359,98700000.0
2008-07-21 01:26:00,1.59338,1.59353,1.59334,1.59344,191500000.0
2008-07-21 01:27:00,1.59374,1.59376,1.59349,1.59364,120600001.0
2008-07-21 01:28:00,1.59382,1.59415,1.59382,1.59415,47200000.0
2008-07-21 01:29:00,1.59382,1.59405,1.5937,1.59392,46000001.0
2008-07-21 01:30:00,1.59393,1.59408,1.5938,1.59391,61200000.0
2008-07-21 01:31:00,1.59344,1.59368,1.59344,1.59363,38100000.0
2008-07-21 01:32:00,1.59369,1.59381,1.59364,1.59379,48800000.0
2008-07-21 01:33:00,1.59395,1.59412,1.59363,1.59363,100600001.0
2008-07-21 01:34:00,1.59367,1.59377,1.59351,1.59351,106000000.0
2008-07-21 01:35:00,1.5938,1.59389,1.59362,1.59371,39700000.0
2008-07-21 01:36:00,1.59394,1.59423,1.59394,1.59423,31000000.0
2008-07-21 01:37:00,1.59388,1.59393,1.59386,1.59389,54100000.0
2008-07-21 01:38:00,1.59396,1.59403,1.59373,1.59373,58400000.0
2008-07-21 01:40:00,1.59397,1.59425,1.59392,1.59413,54300000.0
2008-07-21 01:41:00,1.59401,1.59417,1.59352,1.59397,36400000.0
2008-07-21 01:42:00,1.59374,1.59418,1.59352,1.59372,208200001.0
2008-07-21 01:43:00,1.59356,1.59401,1.59342,1.5937,197100001.0
2008-07-21 01:44:00,1.59388,1.59405,1.59375,1.5939,275000001.0
2008-07-21 01:45:00,1.59387,1.59407,1.59371,1.59392,148200000.0
2008-07-21 01:46:00,1.5939,1.59394,1.59387,1.59389,21000000.0
2008-07-21 01:47:00,1.59398,1.59404,1.59395,1.59403,67200000.0
2008-07-21 01:48:00,1.59386,1.59402,1.59386,1.59392,44600000.0
2008-07-21 01:49:00,1.59392,1.59428,1.59392,1.59392,129800000.0
2008-07-21 01:50:00,1.59438,1.59449,1.59412,1.59444,184300000.0
2008-07-21 01:51:00,1.59422,1.59422,1.59406,1.59406,62200000.0
2008-07-21 01:52:00,1.59462,1.59462,1.59413,1.59424,169900001.0
2008-07-21 01:53:00,1.59418,1.5943,1.59389,1.59404,64600000.0
2008-07-21 01:54:00,1.5941,1.5941,1.59402,1.59406,64800000.0
2008-07-21 01:55:00,1.59398,1.59418,1.59398,1.59408,63900000.0
2008-07-21 01:56:00,1.59406,1.59422,1.594,1.59405,53800000.0
2008-07-21 01:57:00,1.59394,1.5942,1.59373,1.59373,87300000.0
2008-07-21 01:58:00,1.59376,1.59391,1.59374,1.5939,53200000.0
2008-07-21 01:59:00,1.5939,1.5939,1.59376,1.59378,82000000.0
2008-07-21 02:00:00,1.59375,1.59386,1.5936,1.5938,104400001.0
2008-07-21 02:01:00,1.59382,1.59384,1.59373,1.59376,58100000.0
2008-07-21 02:02:00,1.5937,1.59415,1.5937,1.59403,89600000.0
2008-07-21 02:03:00,1.59422,1.59438,1.59417,1.59428,88900000.0
2008-07-21 02:04:00,1.59423,1.59423,1.59399,1.59399,70000000.0
2008-07-21 02:05:00,1.59389,1.59397,1.59389,1.59395,72500000.0
2008-07-21 02:06:00,1.59394,1.59421,1.59379,1.5942,95300000.0
2008-07-21 02:07:00,1.5943,1.59456,1.59404,1.59432,221300001.0
2008-07-21 02:08:00,1.59427,1.59442,1.59427,1.59432,47200000.0
2008-07-21 02:09:00,1.59437,1.59439,1.59396,1.59426,198100001.0
2008-07-21 02:10:00,1.59387,1.59423,1.59387,1.59387,140500000.0
2008-07-21 02:11:00,1.59389,1.59411,1.59389,1.59411,59000001.0
2008-07-21 02:12:00,1.59415,1.59423,1.59413,1.59423,64499999.0
2008-07-21 02:13:00,1.59426,1.59449,1.59426,1.59449,34600000.0
2008-07-21 02:14:00,1.59448,1.59457,1.59422,1.59436,156900000.0
2008-07-21 02:15:00,1.59434,1.59439,1.59412,1.59429,248599999.0
2008-07-21 02:16:00,1.59421,1.59476,1.59416,1.59423,208300000.0
2008-07-21 02:17:00,1.5943,1.59458,1.59394,1.59418,225300000.0
2008-07-21 02:18:00,1.59438,1.59484,1.59403,1.59431,39300000.0
2008-07-21 02:19:00,1.5944,1.59459,1.59427,1.59431,34000000.0
2008-07-21 02:20:00,1.59441,1.59443,1.59407,1.59409,37300000.0
2008-07-21 02:21:00,1.59424,1.59441,1.59407,1.59441,32600000.0
2008-07-21 02:22:00,1.59417,1.59422,1.59413,1.59422,43300000.0
2008-07-21 02:23:00,1.59465,1.59465,1.59419,1.59419,52500000.0
2008-07-21 02:24:00,1.59405,1.59433,1.59398,1.59433,31700000.0
2008-07-21 02:25:00,1.5941,1.59434,1.59404,1.5941,128700000.0
2008-07-21 02:26:00,1.59403,1.59451,1.59403,1.59433,69000000.0
2008-07-21 02:27:00,1.59436,1.59436,1.59417,1.59425,56100000.0
2008-07-21 02:28:00,1.59429,1.59443,1.59425,1.59428,32600000.0
2008-07-21 02:29:00,1.59445,1.59445,1.59403,1.59424,40800000.0
2008-07-21 02:30:00,1.59433,1.59449,1.59412,1.59423,32200000.0
2008-07-21 02:31:00,1.59425,1.59433,1.59416,1.59425,64200000.0
2008-07-21 02:32:00,1.59439,1.59456,1.59424,1.59446,136600001.0
2008-07-21 02:33:00,1.59416,1.59436,1.59414,1.59418,215500000.0
2008-07-21 02:34:00,1.59407,1.59461,1.59398,1.59446,121400000.0
2008-07-21 02:35:00,1.5946,1.59469,1.59424,1.59459,76000000.0
2008-07-21 02:36:00,1.59459,1.59467,1.59379,1.59447,177700001.0
2008-07-21 02:37:00,1.59432,1.59437,1.59422,1.59424,75200000.0
2008-07-21 02:38:00,1.59425,1.59441,1.59423,1.59432,48200000.0
2008-07-21 02:39:00,1.59434,1.59434,1.59423,1.59431,36600000.0
2008-07-21 02:40:00,1.59446,1.59454,1.59436,1.59451,51300000.0
2008-07-21 02:41:00,1.59436,1.59451,1.59434,1.59434,37600000.0
2008-07-21 02:42:00,1.59446,1.5945,1.59445,1.59446,39400001.0
2008-07-21 02:43:00,1.59444,1.59454,1.59438,1.59454,19800000.0
2008-07-21 02:44:00,1.59453,1.59453,1.59377,1.59379,90400000.0
2008-07-21 02:45:00,1.59414,1.59434,1.59408,1.59418,29400000.0
2008-07-21 02:46:00,1.59406,1.59421,1.59403,1.59421,160200001.0
2008-07-21 02:47:00,1.59426,1.59498,1.59423,1.59487,202700000.0
2008-07-21 02:48:00,1.59505,1.59505,1.59466,1.59482,133300000.0
2008-07-21 02:49:00,1.5949,1.5951,1.5947,1.59473,53800000.0
2008-07-21 02:50:00,1.59499,1.59526,1.59475,1.59518,107800000.0
2008-07-21 02:51:00,1.59474,1.59504,1.59466,1.59489,66100000.0
2008-07-21 02:52:00,1.59487,1.59497,1.5948,1.59497,65500000.0
2008-07-21 02:53:00,1.59518,1.59518,1.59478,1.59487,30600000.0
2008-07-21 02:54:00,1.59496,1.59574,1.59496,1.59568,34600000.0
2008-07-21 02:55:00,1.59566,1.59566,1.59526,1.59546,44800000.0
2008-07-21 02:56:00,1.59523,1.59533,1.59507,1.59533,66700000.0
2008-07-21 02:57:00,1.59539,1.59539,1.59517,1.59539,95700000.0
2008-07-21 02:58:00,1.59535,1.5955,1.59513,1.5955,68000000.0
2008-07-21 02:59:00,1.59538,1.5955,1.59518,1.59521,60400000.0
2008-07-21 03:00:00,1.59515,1.59526,1.59506,1.59522,133000000.0
2008-07-21 03:01:00,1.59551,1.59553,1.59542,1.59546,37400000.0
2008-07-21 03:02:00,1.59554,1.59566,1.5955,1.59566,46400000.0
2008-07-21 03:03:00,1.59568,1.59573,1.59563,1.59573,56000000.0
2008-07-21 03:04:00,1.59578,1.59623,1.59573,1.59619,35300000.0
2008-07-21 03:05:00,1.59588,1.59616,1.59588,1.59588,53900000.0
2008-07-21 03:06:00,1.59575,1.59603,1.59575,1.59603,46800000.0
2008-07-21 03:07:00,1.59594,1.59626,1.59572,1.59626,89800000.0
2008-07-21 03:08:00,1.59634,1.5964,1.59558,1.59564,72600001.0
2008-07-21 03:09:00,1.59598,1.59638,1.59595,1.59633,36700000.0
2008-07-21 03:10:00,1.59612,1.59648,1.59604,1.5963,22400000.0
2008-07-21 03:11:00,1.59582,1.59612,1.59582,1.59612,30000000.0
2008-07-21 03:12:00,1.59607,1.59642,1.59597,1.59609,29800000.0
2008-07-21 03:13:00,1.59575,1.59614,1.59564,1.59585,41700000.0
2008-07-21 03:14:00,1.59585,1.59607,1.59562,1.59606,38600000.0
2008-07-21 03:15:00,1.59573,1.59613,1.59573,1.59603,52400001.0
2008-07-21 03:16:00,1.59598,1.59611,1.59573,1.59608,28400000.0
2008-07-21 03:17:00,1.59597,1.59597,1.59532,1.59563,35200000.0
2008-07-21 03:18:00,1.59551,1.59563,1.5952,1.59562,25500000.0
2008-07-21 03:19:00,1.59557,1.59563,1.59516,1.5952,35400000.0
2008-07-21 03:20:00,1.59493,1.59575,1.59493,1.59564,51600000.0
2008-07-21 03:21:00,1.59513,1.59518,1.59502,1.59503,39000000.0
2008-07-21 03:22:00,1.59501,1.59504,1.59492,1.59502,65000000.0
2008-07-21 03:23:00,1.59492,1.59504,1.59489,1.59492,95600000.0
2008-07-21 03:24:00,1.595,1.59528,1.595,1.59528,68000000.0
2008-07-21 03:25:00,1.59585,1.59585,1.5955,1.59559,35000000.0
2008-07-21 03:26:00,1.59565,1.59635,1.59565,1.59635,115500000.0
2008-07-21 03:27:00,1.59634,1.59654,1.59606,1.59645,101000000.0
2008-07-21 03:28:00,1.59632,1.59669,1.59632,1.59669,54700000.0
2008-07-21 03:29:00,1.59639,1.59639,1.59609,1.59609,44600000.0
2008-07-21 03:30:00,1.59595,1.59595,1.59553,1.59554,71800000.0
2008-07-21 03:31:00,1.59561,1.59597,1.59561,1.59597,32200000.0
2008-07-21 03:32:00,1.59579,1.59585,1.59565,1.59565,64500000.0
2008-07-21 03:33:00,1.59573,1.59577,1.59551,1.59557,23400000.0
2008-07-21 03:34:00,1.59556,1.59598,1.59556,1.59569,32600000.0
2008-07-21 03:35:00,1.59563,1.59572,1.59552,1.5956,94300000.0
2008-07-21 03:36:00,1.59579,1.59645,1.5957,1.5964,45500000.0
2008-07-21 03:37:00,1.59627,1.59627,1.59564,1.59612,32800000.0
2008-07-21 03:38:00,1.59593,1.59595,1.5958,1.5958,28000000.0
2008-07-21 03:39:00,1.59575,1.596,1.59575,1.596,65800000.0
2008-07-21 03:40:00,1.59608,1.59653,1.59608,1.59626,120800000.0
2008-07-21 03:41:00,1.59617,1.59633,1.59616,1.59633,63300000.0
2008-07-21 03:42:00,1.59618,1.59618,1.59602,1.59606,141600000.0
2008-07-21 03:43:00,1.59593,1.59593,1.59553,1.59553,29900000.0
2008-07-21 03:44:00,1.59547,1.59564,1.59533,1.59538,40100000.0
2008-07-21 03:45:00,1.59524,1.59526,1.595,1.59526,37400000.0
2008-07-21 03:46:00,1.59541,1.59541,1.59521,1.59521,44600000.0
2008-07-21 03:47:00,1.59522,1.5955,1.59522,1.5955,36800000.0
2008-07-21 03:48:00,1.59581,1.596,1.59566,1.59581,29400000.0
2008-07-21 03:49:00,1.59583,1.59583,1.59541,1.59553,37800000.0
2008-07-21 03:50:00,1.59586,1.59586,1.59555,1.59556,75600000.0
2008-07-21 03:51:00,1.59572,1.59572,1.59562,1.59562,37600000.0
2008-07-21 03:52:00,1.59575,1.59588,1.59564,1.5957,84400001.0
2008-07-21 03:53:00,1.5957,1.59581,1.59559,1.59566,35200000.0
2008-07-21 03:54:00,1.59558,1.59569,1.59558,1.59569,28400000.0
2008-07-21 03:55:00,1.59565,1.59565,1.59537,1.59555,131300000.0
2008-07-21 03:56:00,1.59573,1.59578,1.59558,1.59561,249100001.0
2008-07-21 03:57:00,1.59568,1.59582,1.59565,1.59576,185000000.0
2008-07-21 03:58:00,1.59581,1.59639,1.59567,1.59573,230900001.0
2008-07-21 03:59:00,1.59602,1.59637,1.59597,1.59615,172900000.0
2008-07-21 04:00:00,1.59612,1.59619,1.59593,1.59601,60800000.0
2008-07-21 04:01:00,1.59569,1.59598,1.59555,1.59597,128200000.0
2008-07-21 04:02:00,1.59591,1.59593,1.59551,1.59552,106800001.0
2008-07-21 04:03:00,1.59561,1.59604,1.59561,1.59588,109700000.0
2008-07-21 04:04:00,1.59587,1.59595,1.5958,1.59589,137299999.0
2008-07-21 04:05:00,1.59594,1.59652,1.59585,1.59636,176000001.0
2008-07-21 04:06:00,1.59593,1.59656,1.59587,1.59622,101300001.0
2008-07-21 04:07:00,1.59632,1.5964,1.59613,1.59613,154000000.0
2008-07-21 04:08:00,1.59616,1.59654,1.59616,1.59635,53400001.0
2008-07-21 04:09:00,1.59627,1.59631,1.59604,1.59615,42200000.0
2008-07-21 04:10:00,1.59605,1.59605,1.59572,1.59588,115100000.0
2008-07-21 04:11:00,1.59588,1.59624,1.59584,1.59601,28200000.0
2008-07-21 04:12:00,1.59559,1.59575,1.59559,1.59575,78900000.0
2008-07-21 04:13:00,1.59562,1.59581,1.59562,1.59567,48600000.0
2008-07-21 04:14:00,1.59585,1.59589,1.5958,1.59587,94100000.0
2008-07-21 04:15:00,1.59568,1.59597,1.59558,1.59585,71500000.0
2008-07-21 04:16:00,1.59599,1.59607,1.59578,1.59586,63600000.0
2008-07-21 04:17:00,1.59555,1.59568,1.59555,1.5956,49400000.0
2008-07-21 04:18:00,1.59586,1.59606,1.59582,1.59595,104900000.0
2008-07-21 04:19:00,1.59586,1.59592,1.59582,1.59588,59800000.0
2008-07-21 04:20:00,1.59576,1.59583,1.5955,1.5955,166900000.0
2008-07-21 04:21:00,1.59557,1.59563,1.59553,1.59553,94999999.0
2008-07-21 04:22:00,1.59567,1.59571,1.59565,1.59571,20500000.0
2008-07-21 04:23:00,1.59575,1.59583,1.59571,1.59571,35400000.0
2008-07-21 04:24:00,1.5958,1.59586,1.59573,1.59576,121200000.0
2008-07-21 04:25:00,1.59602,1.59649,1.59599,1.59622,212700002.0
2008-07-21 04:26:00,1.59622,1.59624,1.59581,1.59617,103500000.0
2008-07-21 04:27:00,1.59621,1.59638,1.59621,1.59636,47600000.0
2008-07-21 04:28:00,1.5963,1.59633,1.59622,1.59623,75500000.0
2008-07-21 04:29:00,1.59615,1.59658,1.59615,1.59651,85400000.0
2008-07-21 04:30:00,1.59616,1.59653,1.59615,1.59643,92200000.0
2008-07-21 04:31:00,1.59617,1.5966,1.59617,1.59643,39400000.0
2008-07-21 04:32:00,1.59646,1.59646,1.5963,1.59638,44400000.0
2008-07-21 04:33:00,1.5963,1.59638,1.5963,1.59633,23600000.0
2008-07-21 04:34:00,1.59632,1.59638,1.59624,1.59624,28800000.0
2008-07-21 04:35:00,1.59613,1.59634,1.59613,1.59617,72000000.0
2008-07-21 04:36:00,1.59621,1.59663,1.59589,1.59636,163400000.0
2008-07-21 04:37:00,1.59604,1.59635,1.5959,1.59616,111400000.0
2008-07-21 04:38:00,1.5961,1.5961,1.59575,1.59575,44800000.0
2008-07-21 04:39:00,1.59601,1.59616,1.59598,1.596,60800000.0
2008-07-21 04:40:00,1.59569,1.59576,1.59547,1.59559,31400000.0
2008-07-21 04:41:00,1.59538,1.59565,1.59538,1.59565,60200001.0
2008-07-21 04:42:00,1.59552,1.59574,1.59543,1.59543,104300000.0
2008-07-21 04:43:00,1.59547,1.59575,1.59547,1.5956,51800000.0
2008-07-21 04:44:00,1.59564,1.59613,1.59564,1.59613,42000000.0
2008-07-21 04:45:00,1.59603,1.59608,1.59571,1.59577,47200000.0
2008-07-21 04:46:00,1.59575,1.59589,1.59568,1.59576,34600000.0
2008-07-21 04:47:00,1.59559,1.59599,1.59548,1.59595,93300000.0
2008-07-21 04:48:00,1.59591,1.59623,1.59591,1.59616,50300000.0
2008-07-21 04:49:00,1.59604,1.59626,1.5958,1.5958,72900000.0
2008-07-21 04:50:00,1.59569,1.59604,1.59557,1.59564,34700000.0
2008-07-21 04:51:00,1.5955,1.5955,1.59534,1.59534,23800000.0
2008-07-21 04:52:00,1.59563,1.59589,1.5954,1.59576,50500000.0
2008-07-21 04:53:00,1.59574,1.59604,1.59571,1.59581,41200000.0
2008-07-21 04:54:00,1.5957,1.59574,1.59545,1.59545,40400000.0
2008-07-21 04:55:00,1.59547,1.59583,1.59538,1.59583,25400000.0
2008-07-21 04:56:00,1.59555,1.59555,1.59546,1.5955,48200000.0
2008-07-21 04:57:00,1.59548,1.59556,1.59548,1.59553,30600000.0
2008-07-21 04:58:00,1.5956,1.59573,1.5956,1.5957,28000000.0
2008-07-21 04:59:00,1.5957,1.59582,1.59558,1.59561,109400000.0
2008-07-21 05:00:00,1.59573,1.59581,1.59548,1.59553,169600001.0
2008-07-21 05:02:00,1.59551,1.59563,1.59537,1.59537,273100001.0
2008-07-21 05:03:00,1.59539,1.59575,1.59535,1.59539,133600001.0
2008-07-21 05:04:00,1.59536,1.59556,1.59536,1.59539,291100000.0
2008-07-21 05:05:00,1.59534,1.59537,1.59524,1.59534,175800001.0
2008-07-21 05:06:00,1.59532,1.59542,1.59524,1.59537,181300000.0
2008-07-21 05:07:00,1.59528,1.59555,1.59518,1.59547,243000001.0
2008-07-21 05:08:00,1.59607,1.59607,1.59526,1.59526,279400001.0
2008-07-21 05:09:00,1.59532,1.59564,1.59529,1.59534,229400000.0
2008-07-21 05:10:00,1.59534,1.59547,1.59532,1.59546,218600000.0
2008-07-21 05:11:00,1.59542,1.59556,1.59535,1.59544,145300001.0
2008-07-21 05:12:00,1.59528,1.5953,1.59504,1.59504,143800001.0
2008-07-21 05:13:00,1.59537,1.59563,1.59537,1.59541,162800000.0
2008-07-21 05:14:00,1.59544,1.59552,1.59538,1.59543,246800000.0
2008-07-21 05:15:00,1.5955,1.59556,1.59544,1.59549,176300000.0
2008-07-21 05:16:00,1.59565,1.59574,1.59554,1.59561,188200000.0
2008-07-21 05:17:00,1.59559,1.59584,1.59554,1.59584,151500000.0
2008-07-21 05:18:00,1.59584,1.59584,1.59559,1.59574,273400000.0
2008-07-21 05:19:00,1.59561,1.59585,1.59552,1.59569,320500000.0
2008-07-21 05:20:00,1.59564,1.59579,1.59559,1.59564,238100000.0
2008-07-21 05:21:00,1.5955,1.59587,1.59542,1.59546,265100000.0
2008-07-21 05:22:00,1.59548,1.59555,1.5954,1.59555,219200000.0
2008-07-21 05:23:00,1.59559,1.59572,1.59559,1.59567,101400000.0
2008-07-21 05:24:00,1.59566,1.59574,1.59563,1.59571,155200000.0
2008-07-21 05:25:00,1.59545,1.59578,1.5954,1.59543,253600000.0
2008-07-21 05:26:00,1.59561,1.59561,1.59547,1.59549,96000000.0
2008-07-21 05:27:00,1.59599,1.59604,1.59569,1.59594,209500002.0
2008-07-21 05:28:00,1.59591,1.59595,1.59562,1.59584,212200000.0
2008-07-21 05:29:00,1.59579,1.5959,1.59563,1.59572,272700001.0
2008-07-21 05:30:00,1.59567,1.59594,1.59554,1.59594,173000000.0
2008-07-21 05:31:00,1.59579,1.59604,1.59571,1.59579,62800001.0
2008-07-21 05:32:00,1.59609,1.59621,1.59601,1.59608,194700000.0
2008-07-21 05:33:00,1.596,1.596,1.59585,1.59585,189200002.0
2008-07-21 05:34:00,1.59589,1.59617,1.5958,1.59585,216000001.0
2008-07-21 05:35:00,1.59584,1.59618,1.5958,1.59588,298200001.0
2008-07-21 05:36:00,1.59577,1.59594,1.59575,1.59584,183600000.0
2008-07-21 05:37:00,1.59582,1.59603,1.59582,1.59594,190900000.0
2008-07-21 05:38:00,1.59599,1.5962,1.59594,1.59617,115500000.0
2008-07-21 05:39:00,1.59619,1.59634,1.59612,1.59629,128300000.0
2008-07-21 05:40:00,1.59641,1.59659,1.59617,1.59647,226500001.0
2008-07-21 05:41:00,1.59621,1.59626,1.59582,1.59624,117100000.0
2008-07-21 05:42:00,1.59652,1.59656,1.59631,1.59636,287499999.0
2008-07-21 05:43:00,1.59634,1.59644,1.59632,1.59639,65400000.0
2008-07-21 05:44:00,1.59618,1.59618,1.59593,1.59593,128300001.0
2008-07-21 05:45:00,1.59638,1.59654,1.59614,1.59614,114700000.0
2008-07-21 05:46:00,1.59612,1.59627,1.59606,1.59618,200800000.0
2008-07-21 05:47:00,1.59612,1.59612,1.59585,1.59601,209400002.0
2008-07-21 05:48:00,1.5959,1.59621,1.59581,1.59603,263500001.0
2008-07-21 05:49:00,1.59591,1.59595,1.59564,1.59568,175600000.0
2008-07-21 05:50:00,1.59573,1.5962,1.59573,1.59587,252800001.0
2008-07-21 05:51:00,1.59575,1.59591,1.59572,1.59572,146200000.0
2008-07-21 05:52:00,1.59563,1.59586,1.59555,1.59586,176700000.0
2008-07-21 05:53:00,1.5958,1.59587,1.59558,1.59566,127800000.0
2008-07-21 05:54:00,1.59583,1.59611,1.59564,1.59566,201900000.0
2008-07-21 05:55:00,1.59606,1.59606,1.59568,1.59589,198600001.0
2008-07-21 05:56:00,1.59591,1.59608,1.59581,1.59584,118500000.0
2008-07-21 05:57:00,1.59581,1.59591,1.59581,1.59584,214000000.0
2008-07-21 05:58:00,1.59588,1.59601,1.59584,1.59594,120400000.0
2008-07-21 05:59:00,1.59596,1.59596,1.59578,1.59581,93000000.0
2008-07-21 06:00:00,1.59573,1.59582,1.5957,1.59577,221000000.0
2008-07-21 06:01:00,1.59584,1.59598,1.59579,1.59581,130800000.0
2008-07-21 06:02:00,1.5957,1.59586,1.59549,1.59564,215400000.0
2008-07-21 06:03:00,1.59582,1.59592,1.59569,1.59572,223000000.0
2008-07-21 06:04:00,1.59565,1.59565,1.59552,1.59555,141600000.0
2008-07-21 06:05:00,1.59527,1.59542,1.59522,1.59539,384200000.0
2008-07-21 06:06:00,1.59558,1.59565,1.5955,1.59559,74400000.0
2008-07-21 06:07:00,1.59564,1.59569,1.59544,1.59549,299400000.0
2008-07-21 06:08:00,1.59548,1.59566,1.59541,1.59545,516600001.0
2008-07-21 06:09:00,1.59547,1.59599,1.59547,1.59554,435500001.0
2008-07-21 06:10:00,1.59554,1.59576,1.59552,1.59557,298600000.0
2008-07-21 06:11:00,1.59556,1.59567,1.59546,1.59552,408600001.0
2008-07-21 06:12:00,1.59559,1.59588,1.59556,1.59582,267700001.0
2008-07-21 06:13:00,1.59581,1.59597,1.59561,1.59571,355500000.0
2008-07-21 06:14:00,1.59574,1.59579,1.59549,1.59556,350100000.0
2008-07-21 06:15:00,1.59564,1.5958,1.59558,1.59574,161700000.0
2008-07-21 06:16:00,1.59575,1.59585,1.59557,1.59559,182500000.0
2008-07-21 06:17:00,1.59557,1.59569,1.59554,1.59559,127900000.0
2008-07-21 06:18:00,1.59557,1.59587,1.59557,1.59571,218500001.0
2008-07-21 06:19:00,1.59576,1.59596,1.59576,1.5958,220500001.0
2008-07-21 06:20:00,1.59568,1.59583,1.59555,1.59557,252000000.0
2008-07-21 06:21:00,1.59571,1.59586,1.59563,1.59581,229800000.0
2008-07-21 06:22:00,1.59582,1.59614,1.5957,1.59571,241800001.0
2008-07-21 06:23:00,1.59568,1.59569,1.59551,1.59562,298600001.0
2008-07-21 06:24:00,1.59575,1.5959,1.59565,1.5958,350099999.0
2008-07-21 06:25:00,1.59561,1.59582,1.5956,1.59577,217800000.0
2008-07-21 06:26:00,1.59575,1.59587,1.59567,1.59577,365400000.0
2008-07-21 06:27:00,1.59543,1.5955,1.59535,1.5954,378600000.0
2008-07-21 06:28:00,1.59577,1.59595,1.59567,1.5958,397500001.0
2008-07-21 06:29:00,1.5958,1.5959,1.5957,1.59573,93600000.0
2008-07-21 06:30:00,1.59567,1.59587,1.59555,1.59555,266600001.0
2008-07-21 06:31:00,1.59565,1.59566,1.59545,1.59556,175400001.0
2008-07-21 06:32:00,1.59544,1.59552,1.59544,1.59546,182900002.0
2008-07-21 06:33:00,1.59543,1.59571,1.59543,1.59555,244000001.0
2008-07-21 06:34:00,1.59549,1.59564,1.59544,1.59549,189800000.0
2008-07-21 06:35:00,1.59549,1.59574,1.59545,1.59548,118600000.0
2008-07-21 06:36:00,1.59553,1.59553,1.59545,1.59547,67100000.0
2008-07-21 06:37:00,1.59549,1.59557,1.59546,1.59552,217900000.0
2008-07-21 06:38:00,1.5955,1.59573,1.59543,1.59543,113300000.0
2008-07-21 06:39:00,1.59539,1.59547,1.59539,1.59546,57300000.0
2008-07-21 06:40:00,1.59549,1.59559,1.59539,1.59559,109700000.0
2008-07-21 06:41:00,1.5955,1.59555,1.59537,1.59543,183600002.0
2008-07-21 06:42:00,1.59546,1.59552,1.59529,1.59539,262400000.0
2008-07-21 06:43:00,1.59553,1.5957,1.59549,1.59561,129200000.0
2008-07-21 06:44:00,1.59554,1.59565,1.59546,1.59562,301199999.0
2008-07-21 06:45:00,1.59566,1.59584,1.59561,1.59584,218100000.0
2008-07-21 06:46:00,1.59582,1.5959,1.59575,1.59584,227800000.0
2008-07-21 06:47:00,1.59557,1.59571,1.59552,1.59561,237100001.0
2008-07-21 06:48:00,1.59576,1.59587,1.59569,1.59572,324900001.0
2008-07-21 06:49:00,1.59576,1.59594,1.59566,1.59572,259100000.0
2008-07-21 06:50:00,1.59574,1.59579,1.59559,1.59569,284100000.0
2008-07-21 06:51:00,1.59573,1.59602,1.59569,1.59572,239800000.0
2008-07-21 06:52:00,1.59573,1.5959,1.59571,1.59571,219500001.0
2008-07-21 06:53:00,1.59575,1.59604,1.59568,1.59589,211100000.0
2008-07-21 06:54:00,1.59599,1.59605,1.59573,1.59588,480100000.0
2008-07-21 06:55:00,1.59589,1.59599,1.59579,1.59591,315100000.0
2008-07-21 06:56:00,1.59601,1.59607,1.59579,1.59601,283900003.0
2008-07-21 06:57:00,1.59596,1.59597,1.59589,1.59589,87100000.0
2008-07-21 06:58:00,1.59591,1.59595,1.59573,1.59583,217600001.0
2008-07-21 06:59:00,1.59586,1.596,1.59577,1.59578,277300001.0
2008-07-21 07:00:00,1.5959,1.59604,1.5959,1.59596,114600000.0
2008-07-21 07:01:00,1.59592,1.59592,1.59568,1.5958,307200000.0
2008-07-21 07:02:00,1.59572,1.59585,1.59556,1.59573,368900000.0
2008-07-21 07:03:00,1.59592,1.59601,1.59575,1.5958,157700000.0
2008-07-21 07:04:00,1.59584,1.59601,1.59579,1.59592,314600001.0
2008-07-21 07:05:00,1.59597,1.59602,1.5959,1.59597,104500000.0
2008-07-21 07:06:00,1.59588,1.59602,1.59577,1.59597,211200002.0
2008-07-21 07:07:00,1.59599,1.59602,1.5958,1.59594,189800000.0
2008-07-21 07:08:00,1.59591,1.59595,1.59569,1.59586,240000000.0
2008-07-21 07:09:00,1.59589,1.59599,1.59584,1.59591,246300001.0
2008-07-21 07:10:00,1.59595,1.59605,1.59568,1.5958,403100001.0
2008-07-21 07:11:00,1.59586,1.59599,1.59582,1.59585,418100001.0
2008-07-21 07:12:00,1.5958,1.59599,1.59574,1.59588,292500002.0
2008-07-21 07:13:00,1.59577,1.5959,1.59551,1.59554,255100000.0
2008-07-21 07:14:00,1.59534,1.59545,1.5953,1.59538,543500002.0
2008-07-21 07:15:00,1.59524,1.59563,1.59524,1.59546,247900000.0
2008-07-21 07:16:00,1.5954,1.59557,1.5954,1.59547,155600000.0
2008-07-21 07:17:00,1.5954,1.59558,1.59534,1.59536,193000001.0
2008-07-21 07:18:00,1.59536,1.59555,1.59526,1.59549,412100001.0
2008-07-21 07:19:00,1.59547,1.59562,1.59534,1.59553,378200000.0
2008-07-21 07:20:00,1.59557,1.59559,1.59524,1.59524,404500000.0
2008-07-21 07:21:00,1.59524,1.59539,1.59519,1.59539,259000000.0
2008-07-21 07:22:00,1.59523,1.5954,1.59515,1.59528,326200000.0
2008-07-21 07:23:00,1.59542,1.59542,1.59505,1.59505,402100000.0
2008-07-21 07:24:00,1.59489,1.59519,1.59454,1.59474,309100000.0
2008-07-21 07:25:00,1.59484,1.59526,1.59484,1.59523,305300001.0
2008-07-21 07:26:00,1.59512,1.59537,1.59504,1.59528,336800001.0
2008-07-21 07:27:00,1.59535,1.59548,1.59522,1.59539,125000000.0
2008-07-21 07:28:00,1.59535,1.59545,1.59532,1.59534,239400001.0
2008-07-21 07:29:00,1.59536,1.59543,1.59514,1.59517,249400001.0
2008-07-21 07:30:00,1.59523,1.59568,1.59523,1.59568,507400001.0
2008-07-21 07:31:00,1.59582,1.596,1.59576,1.59599,270600002.0
2008-07-21 07:32:00,1.59597,1.59597,1.5957,1.59588,457100000.0
2008-07-21 07:33:00,1.59594,1.59616,1.59585,1.59601,366900000.0
2008-07-21 07:34:00,1.59589,1.59603,1.59581,1.59603,287100000.0
2008-07-21 07:35:00,1.59625,1.59638,1.59622,1.5963,231300001.0
2008-07-21 07:36:00,1.59625,1.59643,1.59617,1.59637,325000000.0
2008-07-21 07:37:00,1.59628,1.59639,1.59613,1.59619,183900000.0
2008-07-21 07:38:00,1.59637,1.59637,1.59619,1.59631,77600000.0
2008-07-21 07:39:00,1.59627,1.59642,1.5962,1.59632,375200001.0
2008-07-21 07:40:00,1.59627,1.59645,1.59602,1.59602,310400000.0
2008-07-21 07:41:00,1.59599,1.59626,1.59597,1.59617,676400001.0
2008-07-21 07:42:00,1.59625,1.5963,1.59601,1.59604,287200000.0
2008-07-21 07:43:00,1.59608,1.59616,1.59589,1.59607,219600002.0
2008-07-21 07:44:00,1.59584,1.59597,1.59545,1.59545,436500001.0
2008-07-21 07:45:00,1.59564,1.59578,1.59551,1.59557,387900004.0
2008-07-21 07:46:00,1.59559,1.59592,1.59559,1.59564,467900003.0
2008-07-21 07:47:00,1.59563,1.59583,1.5954,1.5954,613300001.0
2008-07-21 07:48:00,1.59536,1.59542,1.59515,1.59529,736900000.0
2008-07-21 07:49:00,1.59541,1.59565,1.59536,1.59548,716300005.0
2008-07-21 07:50:00,1.59544,1.59557,1.59525,1.59538,572500001.0
2008-07-21 07:51:00,1.59542,1.59548,1.59517,1.59534,584300001.0
2008-07-21 07:52:00,1.59526,1.5954,1.59519,1.59528,390200000.0
2008-07-21 07:53:00,1.59524,1.59557,1.59519,1.59541,568900001.0
2008-07-21 07:54:00,1.59544,1.59554,1.59533,1.59549,362500001.0
2008-07-21 07:55:00,1.5954,1.59558,1.59526,1.59533,371400000.0
2008-07-21 07:56:00,1.59543,1.59557,1.59526,1.59534,712900001.0
2008-07-21 07:57:00,1.59539,1.59574,1.59522,1.59543,582500002.0
2008-07-21 07:58:00,1.59564,1.59604,1.59564,1.59584,648600001.0
2008-07-21 07:59:00,1.59595,1.59613,1.59586,1.59598,412300001.0
2008-07-21 08:00:00,1.59611,1.59651,1.59611,1.5965,442200001.0
2008-07-21 08:01:00,1.5965,1.59667,1.59616,1.59626,520900000.0
2008-07-21 08:02:00,1.59617,1.59617,1.59554,1.59554,222300000.0
2008-07-21 08:03:00,1.59544,1.59566,1.5953,1.5953,455300000.0
2008-07-21 08:04:00,1.59524,1.59562,1.59524,1.59546,324400000.0
2008-07-21 08:05:00,1.59543,1.59591,1.59543,1.59591,317200000.0
2008-07-21 08:06:00,1.59609,1.5962,1.59565,1.59579,648400000.0
2008-07-21 08:07:00,1.5959,1.59622,1.5958,1.59585,514000001.0
2008-07-21 08:08:00,1.59599,1.59627,1.59596,1.59608,365500000.0
2008-07-21 08:09:00,1.59602,1.59612,1.59575,1.5958,460300000.0
2008-07-21 08:10:00,1.59563,1.59592,1.59548,1.59566,561800001.0
2008-07-21 08:11:00,1.59555,1.59555,1.59507,1.59522,205700000.0
2008-07-21 08:12:00,1.59519,1.59524,1.59479,1.59487,408600000.0
2008-07-21 08:13:00,1.59512,1.59529,1.59504,1.59524,241700001.0
2008-07-21 08:14:00,1.59526,1.59537,1.59514,1.59514,108200000.0
2008-07-21 08:15:00,1.59511,1.5953,1.59508,1.59526,252600000.0
2008-07-21 08:16:00,1.59539,1.59546,1.59516,1.59523,284300001.0
2008-07-21 08:17:00,1.59523,1.59532,1.5951,1.59514,273100001.0
2008-07-21 08:18:00,1.59523,1.59523,1.59502,1.59507,179600000.0
2008-07-21 08:19:00,1.5951,1.59513,1.59497,1.5951,326900000.0
2008-07-21 08:20:00,1.59508,1.59524,1.595,1.59509,319600000.0
2008-07-21 08:21:00,1.59504,1.59527,1.59481,1.59481,531000000.0
2008-07-21 08:22:00,1.59488,1.59517,1.59488,1.59507,313800001.0
2008-07-21 08:23:00,1.59511,1.59515,1.595,1.595,257700001.0
2008-07-21 08:24:00,1.595,1.59524,1.59495,1.59519,435200002.0
2008-07-21 08:25:00,1.59503,1.5952,1.59487,1.59487,522300000.0
2008-07-21 08:26:00,1.59474,1.59492,1.5946,1.59492,308400000.0
2008-07-21 08:27:00,1.59495,1.5951,1.59477,1.59501,377000000.0
2008-07-21 08:28:00,1.59501,1.59516,1.59469,1.5949,578200003.0
2008-07-21 08:29:00,1.5948,1.5949,1.59463,1.59465,370300000.0
2008-07-21 08:30:00,1.59476,1.5949,1.59463,1.59474,462000000.0
2008-07-21 08:31:00,1.59477,1.5949,1.59462,1.5948,271799999.0
2008-07-21 08:32:00,1.59471,1.59474,1.59453,1.5946,301400000.0
2008-07-21 08:33:00,1.59451,1.59458,1.59444,1.59457,239299999.0
2008-07-21 08:34:00,1.59455,1.59466,1.59434,1.59434,648200003.0
2008-07-21 08:35:00,1.59437,1.59447,1.59426,1.59426,577000003.0
2008-07-21 08:36:00,1.59428,1.59458,1.59426,1.5945,355300000.0
2008-07-21 08:37:00,1.59433,1.59433,1.59386,1.59386,339100002.0
2008-07-21 08:38:00,1.59387,1.59432,1.59387,1.59416,357700002.0
2008-07-21 08:39:00,1.59407,1.59419,1.59383,1.59401,541100000.0
2008-07-21 08:40:00,1.59386,1.59414,1.59377,1.59377,334100000.0
2008-07-21 08:41:00,1.59378,1.59424,1.59369,1.59417,433400000.0
2008-07-21 08:42:00,1.59405,1.59411,1.59372,1.59395,468800002.0
2008-07-21 08:43:00,1.59414,1.59445,1.59401,1.59401,304200001.0
2008-07-21 08:44:00,1.5939,1.59424,1.5939,1.5939,476600002.0
2008-07-21 08:45:00,1.59408,1.59433,1.59394,1.5941,713700001.0
2008-07-21 08:46:00,1.59407,1.59458,1.59407,1.59436,766200003.0
2008-07-21 08:47:00,1.59436,1.59448,1.59409,1.59448,491200001.0
2008-07-21 08:48:00,1.59442,1.59452,1.594,1.59412,333700001.0
2008-07-21 08:49:00,1.59392,1.59407,1.59381,1.59395,422400000.0
2008-07-21 08:50:00,1.59393,1.59418,1.59376,1.59397,537600002.0
2008-07-21 08:51:00,1.59389,1.59392,1.59332,1.59366,513000001.0
2008-07-21 08:52:00,1.5939,1.59409,1.59362,1.59378,573800002.0
2008-07-21 08:53:00,1.59367,1.59394,1.59346,1.59365,517300001.0
2008-07-21 08:54:00,1.59384,1.594,1.59358,1.59389,622400000.0
2008-07-21 08:55:00,1.59405,1.59429,1.59394,1.59409,625300001.0
2008-07-21 08:56:00,1.5941,1.59436,1.59404,1.59423,581100002.0
2008-07-21 08:57:00,1.59424,1.59453,1.59414,1.59445,519400000.0
2008-07-21 08:58:00,1.59455,1.59467,1.59439,1.59449,421800001.0
2008-07-21 08:59:00,1.59446,1.59471,1.59444,1.5946,351800001.0
2008-07-21 09:00:00,1.59468,1.59475,1.59444,1.59449,501500000.0
2008-07-21 09:01:00,1.59444,1.59457,1.59434,1.59444,372500000.0
2008-07-21 09:02:00,1.59438,1.59497,1.59438,1.59491,712500002.0
2008-07-21 09:03:00,1.59503,1.59515,1.59485,1.595,633100001.0
2008-07-21 09:04:00,1.59501,1.59524,1.59485,1.5952,587700001.0
2008-07-21 09:05:00,1.59515,1.59529,1.59507,1.59522,531300000.0
2008-07-21 09:06:00,1.5952,1.59561,1.59512,1.59553,575400001.0
2008-07-21 09:07:00,1.59558,1.59558,1.59521,1.59522,351900001.0
2008-07-21 09:08:00,1.59515,1.59551,1.59515,1.59549,205600000.0
2008-07-21 09:09:00,1.59566,1.59575,1.59548,1.59566,238400001.0
2008-07-21 09:10:00,1.5957,1.59597,1.59542,1.59542,338900000.0
2008-07-21 09:11:00,1.59542,1.59585,1.59528,1.59554,618300002.0
2008-07-21 09:12:00,1.59558,1.59563,1.59515,1.59515,459000002.0
2008-07-21 09:13:00,1.59515,1.59557,1.59507,1.59507,466700001.0
2008-07-21 09:14:00,1.59503,1.59543,1.59502,1.59539,291300001.0
2008-07-21 09:15:00,1.59538,1.59568,1.59536,1.59556,404400000.0
2008-07-21 09:16:00,1.59535,1.59545,1.59522,1.59529,479800000.0
2008-07-21 09:17:00,1.5953,1.59559,1.59502,1.59517,554700001.0
2008-07-21 09:18:00,1.59508,1.59535,1.59508,1.59518,192400000.0
2008-07-21 09:19:00,1.59524,1.59532,1.59501,1.59514,530100001.0
2008-07-21 09:20:00,1.59515,1.59542,1.59515,1.59529,277999998.0
2008-07-21 09:21:00,1.59554,1.59554,1.59536,1.59554,282600000.0
2008-07-21 09:22:00,1.59547,1.59598,1.59547,1.59593,416700000.0
2008-07-21 09:23:00,1.59588,1.59604,1.59569,1.59604,387900001.0
2008-07-21 09:24:00,1.59601,1.59615,1.5955,1.59568,316500003.0
2008-07-21 09:25:00,1.59562,1.59562,1.59537,1.59544,396300001.0
2008-07-21 09:26:00,1.59539,1.59557,1.59517,1.59522,569800000.0
2008-07-21 09:27:00,1.59516,1.59547,1.59516,1.59531,440400000.0
2008-07-21 09:28:00,1.5954,1.59561,1.59529,1.59551,510800001.0
2008-07-21 09:29:00,1.5954,1.5954,1.59511,1.59528,469100000.0
2008-07-21 09:30:00,1.5951,1.59517,1.59483,1.59491,707300000.0
2008-07-21 09:31:00,1.59488,1.59519,1.59488,1.59505,370800000.0
2008-07-21 09:32:00,1.59498,1.59514,1.59487,1.59514,476100001.0
2008-07-21 09:33:00,1.59532,1.59541,1.59517,1.5953,294900000.0
2008-07-21 09:34:00,1.59534,1.5954,1.59519,1.5952,479500002.0
2008-07-21 09:35:00,1.5951,1.5952,1.59492,1.59505,231900000.0
2008-07-21 09:36:00,1.595,1.59517,1.59489,1.59498,413700000.0
2008-07-21 09:37:00,1.59519,1.59529,1.59503,1.59517,464000000.0
2008-07-21 09:38:00,1.5951,1.59545,1.59509,1.59538,423100001.0
2008-07-21 09:39:00,1.59543,1.59562,1.59538,1.59541,371700000.0
2008-07-21 09:40:00,1.59545,1.59584,1.59545,1.59584,407900000.0
2008-07-21 09:41:00,1.5959,1.5959,1.59571,1.59577,446300001.0
2008-07-21 09:42:00,1.59579,1.59593,1.59566,1.59582,430600000.0
2008-07-21 09:43:00,1.59587,1.59622,1.59576,1.59576,283900000.0
2008-07-21 09:44:00,1.5957,1.5957,1.59539,1.59552,438400000.0
2008-07-21 09:45:00,1.59542,1.59556,1.5953,1.5955,619400001.0
2008-07-21 09:46:00,1.59556,1.59565,1.59517,1.59536,276200001.0
2008-07-21 09:47:00,1.5955,1.59566,1.59542,1.59555,432800000.0
2008-07-21 09:48:00,1.59548,1.59565,1.59537,1.59551,333300000.0
2008-07-21 09:49:00,1.59559,1.59562,1.59525,1.59529,591900000.0
2008-07-21 09:50:00,1.5955,1.59587,1.59548,1.59565,556500003.0
2008-07-21 09:51:00,1.59553,1.5958,1.59546,1.59557,459900000.0
2008-07-21 09:52:00,1.59575,1.59614,1.59566,1.59581,444300003.0
2008-07-21 09:53:00,1.59583,1.59608,1.59565,1.59602,353100000.0
2008-07-21 09:54:00,1.59624,1.59639,1.596,1.5962,487400001.0
2008-07-21 09:55:00,1.59646,1.59695,1.59633,1.59667,553100000.0
2008-07-21 09:56:00,1.59623,1.59631,1.59607,1.59616,368800002.0
2008-07-21 09:57:00,1.5961,1.59619,1.5959,1.59609,521400001.0
2008-07-21 09:58:00,1.59607,1.59624,1.59588,1.59591,751200002.0
2008-07-21 09:59:00,1.59603,1.5964,1.59592,1.59637,695300003.0
2008-07-21 10:00:00,1.59657,1.59657,1.59618,1.59619,243600000.0
2008-07-21 10:01:00,1.59615,1.59627,1.59592,1.59606,685600001.0
2008-07-21 10:02:00,1.59614,1.59654,1.59602,1.59654,524700000.0
2008-07-21 10:03:00,1.59657,1.5968,1.59633,1.59666,368200001.0
2008-07-21 10:04:00,1.5967,1.59672,1.59626,1.59663,459300001.0
2008-07-21 10:05:00,1.59649,1.59683,1.59637,1.59667,366400000.0
2008-07-21 10:06:00,1.59651,1.59678,1.59636,1.59646,488700000.0
2008-07-21 10:07:00,1.59642,1.59659,1.59634,1.59641,590599998.0
2008-07-21 10:08:00,1.59633,1.59656,1.5963,1.59631,481500001.0
2008-07-21 10:09:00,1.59646,1.59708,1.59646,1.59699,492900001.0
2008-07-21 10:10:00,1.59699,1.59709,1.59674,1.59688,384100001.0
2008-07-21 10:11:00,1.59694,1.59713,1.59688,1.59713,383400002.0
2008-07-21 10:12:00,1.59686,1.59698,1.59661,1.59674,481900001.0
2008-07-21 10:13:00,1.59663,1.59678,1.59653,1.59672,488799999.0
2008-07-21 10:14:00,1.59673,1.59685,1.59656,1.59669,533900002.0
2008-07-21 10:15:00,1.59681,1.59729,1.59681,1.59712,370000001.0
2008-07-21 10:16:00,1.59737,1.59853,1.59737,1.59814,395800001.0
2008-07-21 10:17:00,1.59825,1.5986,1.59819,1.59854,336000001.0
2008-07-21 10:18:00,1.59826,1.59834,1.59786,1.59808,446700001.0
2008-07-21 10:19:00,1.59818,1.59836,1.59792,1.59792,320600000.0
2008-07-21 10:20:00,1.598,1.598,1.59768,1.59784,491800002.0
2008-07-21 10:21:00,1.59772,1.59799,1.59769,1.59785,442800002.0
2008-07-21 10:22:00,1.59781,1.59789,1.59757,1.59776,335400001.0
2008-07-21 10:23:00,1.59766,1.59789,1.59726,1.59735,470500000.0
2008-07-21 10:24:00,1.5973,1.59741,1.59702,1.59703,460900001.0
2008-07-21 10:25:00,1.59707,1.59707,1.59673,1.59685,362300000.0
2008-07-21 10:26:00,1.59687,1.5971,1.59668,1.59688,530300000.0
2008-07-21 10:27:00,1.59692,1.59704,1.59664,1.59671,524600000.0
2008-07-21 10:28:00,1.59672,1.59699,1.59647,1.59668,697100002.0
2008-07-21 10:29:00,1.59669,1.59698,1.59637,1.59698,498600000.0
2008-07-21 10:30:00,1.59705,1.59753,1.59648,1.59661,665100000.0
2008-07-21 10:31:00,1.59657,1.59683,1.5965,1.59683,511300001.0
2008-07-21 10:32:00,1.59685,1.59718,1.59679,1.59685,497300000.0
2008-07-21 10:33:00,1.59698,1.59742,1.59684,1.59727,473300000.0
2008-07-21 10:34:00,1.59763,1.59763,1.59666,1.59679,362300000.0
2008-07-21 10:35:00,1.59684,1.59717,1.59681,1.59705,495700001.0
2008-07-21 10:36:00,1.59711,1.5972,1.59673,1.59686,494300000.0
2008-07-21 10:37:00,1.59688,1.59689,1.59652,1.59671,539800001.0
2008-07-21 10:38:00,1.59672,1.59682,1.59654,1.59654,459400001.0
2008-07-21 10:39:00,1.59674,1.59695,1.59664,1.5969,469300000.0
2008-07-21 10:40:00,1.59662,1.59662,1.59621,1.59621,293700000.0
2008-07-21 10:41:00,1.59625,1.59625,1.59582,1.5961,724700001.0
2008-07-21 10:42:00,1.59615,1.59643,1.59609,1.59629,383900000.0
2008-07-21 10:43:00,1.59613,1.59618,1.59583,1.59584,408400002.0
2008-07-21 10:44:00,1.59601,1.59626,1.59582,1.59614,553500001.0
2008-07-21 10:45:00,1.59629,1.59651,1.59599,1.59599,523600003.0
2008-07-21 10:46:00,1.59609,1.59615,1.59588,1.59595,269000000.0
2008-07-21 10:47:00,1.59594,1.59605,1.59574,1.59574,377700001.0
2008-07-21 10:48:00,1.59567,1.59584,1.59551,1.59575,504500000.0
2008-07-21 10:49:00,1.59579,1.59603,1.59573,1.59593,405000000.0
2008-07-21 10:50:00,1.59591,1.5965,1.59591,1.59619,511600000.0
2008-07-21 10:51:00,1.59607,1.59664,1.59607,1.59618,475200002.0
2008-07-21 10:52:00,1.59614,1.59644,1.59614,1.59639,309200001.0
2008-07-21 10:53:00,1.59635,1.59637,1.59611,1.59616,344800000.0
2008-07-21 10:54:00,1.59626,1.59663,1.59623,1.59658,410700001.0
2008-07-21 10:55:00,1.59662,1.59665,1.59629,1.59631,474400000.0
2008-07-21 10:56:00,1.59605,1.59619,1.59575,1.59619,484800000.0
2008-07-21 10:57:00,1.59614,1.59615,1.5958,1.59581,395400000.0
2008-07-21 10:58:00,1.59572,1.59593,1.59549,1.59549,469699999.0
2008-07-21 10:59:00,1.59562,1.59591,1.59546,1.59576,924400000.0
2008-07-21 11:00:00,1.5955,1.59564,1.59529,1.59558,522799999.0
2008-07-21 11:01:00,1.59562,1.59593,1.59555,1.59576,556000002.0
2008-07-21 11:02:00,1.59555,1.59583,1.59537,1.59562,459200000.0
2008-07-21 11:03:00,1.59556,1.5957,1.59544,1.59564,230600001.0
2008-07-21 11:04:00,1.59557,1.59557,1.59505,1.59505,609500000.0
2008-07-21 11:05:00,1.59495,1.59495,1.59442,1.59442,472400000.0
2008-07-21 11:06:00,1.59448,1.59476,1.59443,1.59469,607700001.0
2008-07-21 11:07:00,1.59477,1.59487,1.59461,1.59464,301000000.0
2008-07-21 11:08:00,1.59478,1.59495,1.59464,1.59464,322200001.0
2008-07-21 11:09:00,1.59452,1.59478,1.59451,1.59453,465500002.0
2008-07-21 11:10:00,1.5947,1.59524,1.5947,1.59486,471800001.0
2008-07-21 11:11:00,1.59476,1.59501,1.59458,1.59501,552200001.0
2008-07-21 11:12:00,1.59512,1.59547,1.59512,1.59542,519000001.0
2008-07-21 11:13:00,1.59547,1.59554,1.59518,1.59528,350500000.0
2008-07-21 11:14:00,1.59525,1.59547,1.59512,1.59546,492500001.0
2008-07-21 11:15:00,1.59596,1.59621,1.59578,1.59592,459300000.0
2008-07-21 11:16:00,1.59612,1.59635,1.59591,1.59632,523100003.0
2008-07-21 11:17:00,1.59627,1.59637,1.59613,1.59632,412100001.0
2008-07-21 11:18:00,1.59652,1.59657,1.59618,1.59623,392800000.0
2008-07-21 11:19:00,1.59634,1.5965,1.59615,1.59624,375100001.0
2008-07-21 11:20:00,1.59605,1.59623,1.59592,1.59596,656200003.0
2008-07-21 11:21:00,1.59599,1.59635,1.59592,1.59594,552600001.0
2008-07-21 11:22:00,1.59602,1.59642,1.59602,1.59625,663600001.0
2008-07-21 11:23:00,1.59625,1.59654,1.59607,1.59654,498300001.0
2008-07-21 11:24:00,1.59643,1.5965,1.59622,1.59626,373100000.0
2008-07-21 11:25:00,1.59612,1.59612,1.59594,1.59606,385300000.0
2008-07-21 11:26:00,1.59599,1.596,1.59574,1.596,492100001.0
2008-07-21 11:27:00,1.59595,1.59615,1.59581,1.59614,564900000.0
2008-07-21 11:28:00,1.59621,1.59652,1.59611,1.59611,332100000.0
2008-07-21 11:29:00,1.59607,1.59612,1.59584,1.59612,510700002.0
2008-07-21 11:30:00,1.59618,1.59639,1.59611,1.59622,457800000.0
2008-07-21 11:31:00,1.59599,1.59623,1.59585,1.59603,693900002.0
2008-07-21 11:32:00,1.59594,1.59602,1.59563,1.59577,409000002.0
2008-07-21 11:33:00,1.59549,1.59563,1.59542,1.59547,568400001.0
2008-07-21 11:34:00,1.59526,1.59539,1.59503,1.59506,579900001.0
2008-07-21 11:35:00,1.59506,1.59532,1.59499,1.59505,512500001.0
2008-07-21 11:36:00,1.59488,1.59503,1.59482,1.59503,565700000.0
2008-07-21 11:37:00,1.59515,1.59545,1.59507,1.59508,460100000.0
2008-07-21 11:38:00,1.59504,1.59517,1.59488,1.5949,539200001.0
2008-07-21 11:39:00,1.59483,1.59509,1.59468,1.59468,661400001.0
2008-07-21 11:40:00,1.59484,1.59518,1.59479,1.59492,666900002.0
2008-07-21 11:41:00,1.59476,1.59522,1.59476,1.59496,695600000.0
2008-07-21 11:42:00,1.59518,1.59543,1.59498,1.59526,535700000.0
2008-07-21 11:43:00,1.59526,1.59538,1.59515,1.59527,536700001.0
2008-07-21 11:44:00,1.5952,1.59541,1.59509,1.5953,578200000.0
2008-07-21 11:45:00,1.5952,1.59543,1.59507,1.59516,577200001.0
2008-07-21 11:46:00,1.59509,1.59511,1.59489,1.59495,505500000.0
2008-07-21 11:47:00,1.59496,1.59501,1.59465,1.59465,485100002.0
2008-07-21 11:48:00,1.59464,1.59469,1.59435,1.5944,529900001.0
2008-07-21 11:49:00,1.59442,1.5945,1.59414,1.59433,412700000.0
2008-07-21 11:50:00,1.59446,1.59483,1.59445,1.59483,367400000.0
2008-07-21 11:51:00,1.5949,1.59499,1.59468,1.59471,158400001.0
2008-07-21 11:52:00,1.59474,1.59496,1.59472,1.59491,244500001.0
2008-07-21 11:53:00,1.59466,1.59495,1.59461,1.59479,181100000.0
2008-07-21 11:54:00,1.59479,1.59497,1.59467,1.5949,353300000.0
2008-07-21 11:55:00,1.59482,1.59482,1.59451,1.59462,447200000.0
2008-07-21 11:56:00,1.5947,1.59488,1.59453,1.59463,407100002.0
2008-07-21 11:57:00,1.59466,1.59466,1.5943,1.5945,533400001.0
2008-07-21 11:58:00,1.59437,1.59453,1.59419,1.59423,454800002.0
2008-07-21 11:59:00,1.59443,1.59456,1.5942,1.59429,408200000.0
2008-07-21 12:00:00,1.59438,1.59445,1.59416,1.59432,649900003.0
2008-07-21 12:01:00,1.59432,1.59448,1.59414,1.59417,411900000.0
2008-07-21 12:02:00,1.59411,1.59442,1.59409,1.59436,323800000.0
2008-07-21 12:03:00,1.59422,1.5944,1.59418,1.59434,346600000.0
2008-07-21 12:04:00,1.59426,1.59432,1.59403,1.5941,396400000.0
2008-07-21 12:05:00,1.59418,1.5944,1.59412,1.59418,364300000.0
2008-07-21 12:06:00,1.59413,1.59438,1.5941,1.59413,329700000.0
2008-07-21 12:07:00,1.59416,1.59432,1.59394,1.59422,329600000.0
2008-07-21 12:08:00,1.59418,1.59438,1.59387,1.59436,487299999.0
2008-07-21 12:09:00,1.59437,1.59491,1.5941,1.59444,339300000.0
2008-07-21 12:10:00,1.59451,1.59479,1.59442,1.59458,354100001.0
2008-07-21 12:11:00,1.59454,1.59454,1.59423,1.59435,239800000.0
2008-07-21 12:12:00,1.59436,1.59457,1.59434,1.59451,233300002.0
2008-07-21 12:13:00,1.59458,1.59485,1.59449,1.59473,516500001.0
2008-07-21 12:14:00,1.59475,1.59485,1.59454,1.59462,577900001.0
2008-07-21 12:15:00,1.59452,1.59474,1.5943,1.5944,343500000.0
2008-07-21 12:16:00,1.59436,1.59448,1.59422,1.5943,406000001.0
2008-07-21 12:17:00,1.59433,1.59444,1.59413,1.59425,158600000.0
2008-07-21 12:18:00,1.5943,1.59443,1.59408,1.5943,334100001.0
2008-07-21 12:19:00,1.59447,1.59486,1.59431,1.59486,410400000.0
2008-07-21 12:20:00,1.59493,1.59519,1.59465,1.59471,385100001.0
2008-07-21 12:21:00,1.59459,1.59468,1.59437,1.59447,400100000.0
2008-07-21 12:22:00,1.59441,1.59447,1.59398,1.59425,302400001.0
2008-07-21 12:23:00,1.59424,1.59477,1.59422,1.5945,340500001.0
2008-07-21 12:24:00,1.59433,1.59463,1.59423,1.59431,674200000.0
2008-07-21 12:25:00,1.59428,1.59446,1.59415,1.59442,400800002.0
2008-07-21 12:26:00,1.59428,1.59438,1.5941,1.59426,440600001.0
2008-07-21 12:27:00,1.59441,1.59456,1.59435,1.59448,412200001.0
2008-07-21 12:28:00,1.5944,1.59455,1.59424,1.59443,504000003.0
2008-07-21 12:29:00,1.59432,1.59447,1.59413,1.59436,685800001.0
2008-07-21 12:30:00,1.59439,1.59456,1.59424,1.5945,549700000.0
2008-07-21 12:31:00,1.59439,1.59449,1.59418,1.59433,586500000.0
2008-07-21 12:32:00,1.59434,1.59449,1.59413,1.59421,624200000.0
2008-07-21 12:33:00,1.59427,1.59473,1.59427,1.59456,650000001.0
2008-07-21 12:34:00,1.59486,1.59511,1.59464,1.59486,629200002.0
2008-07-21 12:35:00,1.59478,1.59486,1.5944,1.59455,573000000.0
2008-07-21 12:36:00,1.59445,1.59445,1.59398,1.59398,479800006.0
2008-07-21 12:37:00,1.59399,1.5942,1.59386,1.59409,524600003.0
2008-07-21 12:38:00,1.59411,1.59423,1.59398,1.59408,627000001.0
2008-07-21 12:39:00,1.59413,1.59447,1.59405,1.59405,437700000.0
2008-07-21 12:40:00,1.59402,1.59427,1.59398,1.59427,519500000.0
2008-07-21 12:41:00,1.59428,1.59448,1.59425,1.59434,308500000.0
2008-07-21 12:42:00,1.59435,1.59445,1.59424,1.59441,327000000.0
2008-07-21 12:43:00,1.59436,1.59454,1.59424,1.59431,462700002.0
2008-07-21 12:44:00,1.59444,1.59445,1.59415,1.59425,470300004.0
2008-07-21 12:45:00,1.59452,1.59498,1.59452,1.59482,436800000.0
2008-07-21 12:46:00,1.59482,1.59482,1.59459,1.59459,441500000.0
2008-07-21 12:47:00,1.59466,1.59469,1.59448,1.59451,365800000.0
2008-07-21 12:48:00,1.59453,1.5946,1.59435,1.59446,511700001.0
2008-07-21 12:49:00,1.59457,1.59478,1.59447,1.59464,506300000.0
2008-07-21 12:50:00,1.59461,1.59489,1.59449,1.59451,552000002.0
2008-07-21 12:51:00,1.59453,1.59468,1.59434,1.59447,468300000.0
2008-07-21 12:52:00,1.59457,1.59471,1.5944,1.59463,281900000.0
2008-07-21 12:53:00,1.59471,1.5948,1.59445,1.59453,215000000.0
2008-07-21 12:54:00,1.59457,1.59472,1.59444,1.59455,429200000.0
2008-07-21 12:55:00,1.59456,1.59469,1.59436,1.5945,495699999.0
2008-07-21 12:56:00,1.59464,1.59497,1.59453,1.59476,418900001.0
2008-07-21 12:57:00,1.59487,1.59502,1.59457,1.59457,542100001.0
2008-07-21 12:58:00,1.59462,1.59489,1.59462,1.59484,409200000.0
2008-07-21 12:59:00,1.59482,1.59495,1.59452,1.5949,660600000.0
2008-07-21 13:00:00,1.59489,1.59494,1.59392,1.59433,237699999.0
2008-07-21 13:01:00,1.59422,1.59422,1.59287,1.59294,345700000.0
2008-07-21 13:02:00,1.5926,1.59273,1.5918,1.5918,347900000.0
2008-07-21 13:03:00,1.59196,1.59233,1.59182,1.59233,466600002.0
2008-07-21 13:04:00,1.5926,1.59285,1.59246,1.5927,216400000.0
2008-07-21 13:05:00,1.59287,1.5932,1.59287,1.59299,159700000.0
2008-07-21 13:06:00,1.59317,1.59324,1.59284,1.59291,391100002.0
2008-07-21 13:07:00,1.59285,1.59304,1.59285,1.59303,282200000.0
2008-07-21 13:08:00,1.59343,1.5935,1.59328,1.59332,185300000.0
2008-07-21 13:09:00,1.59309,1.59363,1.59308,1.59334,300600000.0
2008-07-21 13:10:00,1.59332,1.59344,1.59317,1.59325,152400000.0
2008-07-21 13:11:00,1.59331,1.59348,1.59297,1.59321,384900001.0
2008-07-21 13:12:00,1.59323,1.59364,1.59271,1.59321,270900000.0
2008-07-21 13:13:00,1.59333,1.5936,1.59302,1.59312,317200001.0
2008-07-21 13:14:00,1.59312,1.59388,1.59312,1.59353,369700000.0
2008-07-21 13:15:00,1.59357,1.59357,1.59295,1.59315,407400002.0
2008-07-21 13:16:00,1.59311,1.59324,1.59306,1.59311,158400000.0
2008-07-21 13:17:00,1.59323,1.59328,1.59302,1.59308,109400000.0
2008-07-21 13:18:00,1.59318,1.59322,1.59296,1.59303,386600000.0
2008-07-21 13:19:00,1.59298,1.59321,1.59278,1.59317,301900001.0
2008-07-21 13:20:00,1.59317,1.59332,1.59304,1.59311,171300000.0
2008-07-21 13:21:00,1.5931,1.59345,1.5931,1.5934,145600000.0
2008-07-21 13:22:00,1.59345,1.59351,1.59322,1.59342,221900000.0
2008-07-21 13:23:00,1.59348,1.59378,1.59348,1.59369,220300000.0
2008-07-21 13:24:00,1.59384,1.59404,1.5937,1.59375,240100001.0
2008-07-21 13:25:00,1.59369,1.59377,1.59356,1.59356,157900001.0
2008-07-21 13:26:00,1.59357,1.59387,1.59356,1.59387,176500000.0
2008-07-21 13:27:00,1.59378,1.59378,1.5936,1.59369,323900002.0
2008-07-21 13:28:00,1.59369,1.5938,1.59357,1.59365,459600002.0
2008-07-21 13:29:00,1.59341,1.59341,1.59276,1.59291,716100000.0
2008-07-21 13:30:00,1.59288,1.59292,1.59255,1.59273,588000000.0
2008-07-21 13:31:00,1.59282,1.59316,1.59275,1.59287,527200002.0
2008-07-21 13:32:00,1.59287,1.59292,1.59267,1.59286,194400000.0
2008-07-21 13:33:00,1.59291,1.59306,1.59282,1.59299,466000002.0
2008-07-21 13:34:00,1.59306,1.59344,1.59306,1.59337,336700001.0
2008-07-21 13:35:00,1.59345,1.59355,1.59302,1.59302,387100000.0
2008-07-21 13:36:00,1.59299,1.59332,1.59299,1.59322,474700002.0
2008-07-21 13:37:00,1.5933,1.59352,1.59326,1.59336,498300001.0
2008-07-21 13:38:00,1.59332,1.59349,1.59307,1.59308,361600000.0
2008-07-21 13:39:00,1.59279,1.59285,1.59244,1.59253,257000001.0
2008-07-21 13:40:00,1.59242,1.59253,1.59185,1.59231,428500001.0
2008-07-21 13:41:00,1.59234,1.59239,1.59184,1.59202,252000001.0
2008-07-21 13:42:00,1.59202,1.59214,1.59198,1.59208,169600000.0
2008-07-21 13:43:00,1.59191,1.59199,1.59172,1.59195,113600000.0
2008-07-21 13:44:00,1.59183,1.59183,1.59145,1.59145,271600001.0
2008-07-21 13:45:00,1.59131,1.59144,1.5909,1.59132,411300000.0
2008-07-21 13:46:00,1.59144,1.59222,1.59144,1.59214,411800000.0
2008-07-21 13:47:00,1.59218,1.59241,1.59188,1.59218,515399999.0
2008-07-21 13:48:00,1.5921,1.5921,1.59166,1.5918,248000001.0
2008-07-21 13:49:00,1.59182,1.59203,1.5917,1.59188,232700001.0
2008-07-21 13:50:00,1.59154,1.59154,1.59123,1.59123,283300000.0
2008-07-21 13:51:00,1.59132,1.5917,1.59114,1.59164,274200000.0
2008-07-21 13:52:00,1.5917,1.59235,1.59118,1.59164,404100000.0
2008-07-21 13:53:00,1.59155,1.59267,1.59155,1.59185,428800001.0
2008-07-21 13:54:00,1.59188,1.59231,1.59179,1.59205,475000000.0
2008-07-21 13:55:00,1.59211,1.59213,1.5917,1.59197,315600000.0
2008-07-21 13:56:00,1.59203,1.59218,1.5918,1.59203,401600000.0
2008-07-21 13:57:00,1.59192,1.59215,1.59189,1.5921,355500001.0
2008-07-21 13:58:00,1.59192,1.59192,1.59144,1.59144,263900001.0
2008-07-21 13:59:00,1.5914,1.59185,1.5914,1.59152,405100000.0
2008-07-21 14:00:00,1.59157,1.59159,1.59119,1.59153,315300002.0
2008-07-21 14:01:00,1.59156,1.59167,1.59131,1.59131,330100000.0
2008-07-21 14:02:00,1.59142,1.59173,1.59142,1.59169,306900000.0
2008-07-21 14:03:00,1.59186,1.5919,1.59155,1.59158,483700001.0
2008-07-21 14:04:00,1.59172,1.59205,1.59122,1.59193,420200000.0
2008-07-21 14:05:00,1.59204,1.59249,1.59204,1.59213,324900000.0
2008-07-21 14:06:00,1.59206,1.59207,1.59152,1.59152,343400001.0
2008-07-21 14:07:00,1.5915,1.59169,1.59123,1.59123,350500000.0
2008-07-21 14:08:00,1.59116,1.59146,1.59088,1.59104,364600000.0
2008-07-21 14:09:00,1.59112,1.59143,1.59101,1.59138,164300000.0
2008-07-21 14:10:00,1.59159,1.5919,1.59153,1.5917,280300001.0
2008-07-21 14:11:00,1.59168,1.5918,1.59134,1.59173,99500000.0
2008-07-21 14:12:00,1.59173,1.59197,1.59149,1.59161,287100003.0
2008-07-21 14:13:00,1.59158,1.59174,1.59154,1.59174,152500000.0
2008-07-21 14:14:00,1.59173,1.5919,1.59169,1.59187,220100000.0
2008-07-21 14:15:00,1.59195,1.59231,1.59188,1.59201,398700002.0
2008-07-21 14:16:00,1.592,1.59221,1.59185,1.592,167900000.0
2008-07-21 14:17:00,1.59203,1.59203,1.59158,1.59175,668600000.0
2008-07-21 14:18:00,1.59166,1.59181,1.59149,1.59173,329200000.0
2008-07-21 14:19:00,1.59171,1.59203,1.59167,1.59178,436000000.0
2008-07-21 14:20:00,1.59178,1.5919,1.5916,1.5916,214000000.0
2008-07-21 14:21:00,1.59165,1.59166,1.59123,1.59123,424900000.0
2008-07-21 14:22:00,1.59118,1.59124,1.59093,1.59095,570300001.0
2008-07-21 14:23:00,1.59105,1.59139,1.59102,1.59122,149400000.0
2008-07-21 14:24:00,1.59152,1.59176,1.59142,1.59146,423100001.0
2008-07-21 14:25:00,1.59155,1.59205,1.59155,1.59184,588800002.0
2008-07-21 14:26:00,1.59189,1.59207,1.59176,1.59196,726099999.0
2008-07-21 14:27:00,1.5921,1.59241,1.59202,1.59231,389600000.0
2008-07-21 14:28:00,1.59221,1.59235,1.59183,1.59229,44200000.0
2008-07-21 14:29:00,1.59249,1.59256,1.59231,1.59256,32800000.0
2008-07-21 14:30:00,1.59265,1.59279,1.59219,1.59279,57500000.0
2008-07-21 14:31:00,1.59253,1.593,1.59253,1.59283,33600000.0
2008-07-21 14:32:00,1.59302,1.5932,1.59297,1.593,25000000.0
2008-07-21 14:33:00,1.59277,1.59304,1.59254,1.59301,24600000.0
2008-07-21 14:34:00,1.593,1.59313,1.59293,1.59304,35000000.0
2008-07-21 14:35:00,1.59308,1.59308,1.59278,1.59286,39800000.0
2008-07-21 14:36:00,1.5929,1.5929,1.59221,1.59221,49000001.0
2008-07-21 14:37:00,1.59302,1.59309,1.59269,1.59281,49000001.0
2008-07-21 14:38:00,1.59291,1.59294,1.59258,1.59294,29000000.0
2008-07-21 14:39:00,1.59288,1.59321,1.59259,1.59321,54800000.0
2008-07-21 14:40:00,1.59318,1.59324,1.5926,1.59271,20300000.0
2008-07-21 14:41:00,1.59278,1.59298,1.59269,1.59298,32400000.0
2008-07-21 14:42:00,1.59269,1.59281,1.59212,1.59212,47000000.0
2008-07-21 14:43:00,1.59275,1.59275,1.59225,1.59271,37400000.0
2008-07-21 14:44:00,1.59276,1.59292,1.59267,1.5927,35400000.0
2008-07-21 14:45:00,1.59264,1.59269,1.59242,1.59259,50400000.0
2008-07-21 14:46:00,1.59267,1.59267,1.592,1.592,17800000.0
2008-07-21 14:47:00,1.59184,1.59191,1.59168,1.59171,23600000.0
2008-07-21 14:48:00,1.59155,1.59163,1.59142,1.59163,28000000.0
2008-07-21 14:49:00,1.59154,1.59196,1.59148,1.59149,81400001.0
2008-07-21 14:50:00,1.59177,1.59242,1.59177,1.59242,36400000.0
2008-07-21 14:51:00,1.59242,1.59261,1.59225,1.59242,43600001.0
2008-07-21 14:52:00,1.59243,1.59262,1.59233,1.59249,43200000.0
2008-07-21 14:53:00,1.59222,1.59245,1.59185,1.59217,35200000.0
2008-07-21 14:54:00,1.59221,1.59234,1.59173,1.59191,44000000.0
2008-07-21 14:55:00,1.5921,1.59241,1.59206,1.59209,28400000.0
2008-07-21 14:56:00,1.59219,1.59219,1.59175,1.59188,25300000.0
2008-07-21 14:57:00,1.59187,1.59198,1.59172,1.59172,50700000.0
2008-07-21 14:58:00,1.5918,1.59193,1.59157,1.59175,32600000.0
2008-07-21 14:59:00,1.59173,1.5919,1.59154,1.59154,46000000.0
2008-07-21 15:00:00,1.59158,1.5917,1.59128,1.59128,60400000.0
2008-07-21 15:01:00,1.5917,1.5918,1.59149,1.59171,19800000.0
2008-07-21 15:02:00,1.59168,1.59175,1.5915,1.59171,25400000.0
2008-07-21 15:03:00,1.59162,1.59167,1.59121,1.59139,62000000.0
2008-07-21 15:04:00,1.59144,1.5917,1.59136,1.5917,37800000.0
2008-07-21 15:05:00,1.59148,1.59148,1.59119,1.59119,35200000.0
2008-07-21 15:06:00,1.59127,1.5915,1.59091,1.59146,30000000.0
2008-07-21 15:07:00,1.59143,1.59143,1.59107,1.59126,33200000.0
2008-07-21 15:08:00,1.59126,1.59136,1.59092,1.5913,48700000.0
2008-07-21 15:09:00,1.59138,1.59176,1.59138,1.59176,37200000.0
2008-07-21 15:10:00,1.59189,1.59209,1.59179,1.59179,44400001.0
2008-07-21 15:11:00,1.59179,1.5924,1.59177,1.59228,35600000.0
2008-07-21 15:12:00,1.59221,1.59269,1.59221,1.59263,37000000.0
2008-07-21 15:13:00,1.59292,1.59314,1.59266,1.59314,30600000.0
2008-07-21 15:14:00,1.59342,1.59356,1.59327,1.5934,35800000.0
2008-07-21 15:15:00,1.59362,1.59368,1.59324,1.59365,65800001.0
2008-07-21 15:16:00,1.5936,1.59363,1.59349,1.59353,33000000.0
2008-07-21 15:17:00,1.59346,1.59362,1.59328,1.59342,30400000.0
2008-07-21 15:18:00,1.59334,1.59369,1.59321,1.59362,43200001.0
2008-07-21 15:19:00,1.59357,1.59357,1.59299,1.59299,34200000.0
2008-07-21 15:20:00,1.59298,1.59311,1.59267,1.5927,33000000.0
2008-07-21 15:21:00,1.59269,1.59308,1.59269,1.59308,34800001.0
2008-07-21 15:22:00,1.59283,1.59302,1.59275,1.59291,48400001.0
2008-07-21 15:23:00,1.59297,1.59303,1.5928,1.59298,30200000.0
2008-07-21 15:24:00,1.59305,1.59305,1.59288,1.59298,30600000.0
2008-07-21 15:25:00,1.59299,1.59309,1.5927,1.5927,27700000.0
2008-07-21 15:26:00,1.59269,1.59269,1.5923,1.59246,38600000.0
2008-07-21 15:27:00,1.59246,1.59268,1.59246,1.59263,36400000.0
2008-07-21 15:28:00,1.59237,1.59237,1.59188,1.59205,26400000.0
2008-07-21 15:29:00,1.59218,1.59219,1.59187,1.59195,37600000.0
2008-07-21 15:30:00,1.59215,1.59222,1.59174,1.59222,42200000.0
2008-07-21 15:31:00,1.59237,1.59244,1.59221,1.59221,37000001.0
2008-07-21 15:32:00,1.59226,1.59236,1.59208,1.59217,55500000.0
2008-07-21 15:33:00,1.59196,1.59201,1.59169,1.59201,58100000.0
2008-07-21 15:34:00,1.59179,1.59223,1.59179,1.59206,23200000.0
2008-07-21 15:35:00,1.59183,1.59188,1.59138,1.59138,30600000.0
2008-07-21 15:36:00,1.59174,1.59184,1.59138,1.59148,49900000.0
2008-07-21 15:37:00,1.59156,1.59217,1.59156,1.59213,53900000.0
2008-07-21 15:38:00,1.59197,1.59198,1.59174,1.59196,33800000.0
2008-07-21 15:39:00,1.59193,1.59196,1.59158,1.59177,25400000.0
2008-07-21 15:40:00,1.59207,1.59231,1.59206,1.59206,54300000.0
2008-07-21 15:41:00,1.59229,1.59229,1.59185,1.59223,31900000.0
2008-07-21 15:42:00,1.5922,1.59229,1.59203,1.59226,39500000.0
2008-07-21 15:43:00,1.59229,1.59265,1.59204,1.59204,61600001.0
2008-07-21 15:44:00,1.59228,1.59228,1.5918,1.59225,23600000.0
2008-07-21 15:45:00,1.59192,1.59208,1.59178,1.59206,56900000.0
2008-07-21 15:46:00,1.59202,1.59224,1.59202,1.5922,61900000.0
2008-07-21 15:47:00,1.59205,1.59233,1.59197,1.59233,56800000.0
2008-07-21 15:48:00,1.59213,1.59247,1.59202,1.59212,42600000.0
2008-07-21 15:49:00,1.59213,1.59228,1.5921,1.59227,41400000.0
2008-07-21 15:50:00,1.59218,1.59247,1.59218,1.59238,27700000.0
2008-07-21 15:51:00,1.59227,1.59248,1.59212,1.59212,36200000.0
2008-07-21 15:52:00,1.59208,1.59238,1.59199,1.59228,36200000.0
2008-07-21 15:53:00,1.59223,1.59238,1.59216,1.59226,33600000.0
2008-07-21 15:54:00,1.59229,1.5925,1.59218,1.59241,33000000.0
2008-07-21 15:55:00,1.59237,1.59257,1.59227,1.59237,33200000.0
2008-07-21 15:56:00,1.59157,1.59215,1.59157,1.59201,30400000.0
2008-07-21 15:57:00,1.59189,1.59203,1.59142,1.59162,24200000.0
2008-07-21 15:58:00,1.59147,1.59147,1.59094,1.591,28100000.0
2008-07-21 15:59:00,1.59088,1.59137,1.59081,1.59115,32800000.0
2008-07-21 16:00:00,1.59121,1.59133,1.59094,1.59116,19800000.0
2008-07-21 16:01:00,1.59121,1.5913,1.59093,1.59098,15600000.0
2008-07-21 16:02:00,1.59091,1.59135,1.59091,1.59133,20800000.0
2008-07-21 16:03:00,1.59117,1.59144,1.59117,1.59128,43800000.0
2008-07-21 16:04:00,1.59109,1.59109,1.5907,1.59073,46200000.0
2008-07-21 16:05:00,1.59082,1.5912,1.59082,1.59111,29200000.0
2008-07-21 16:06:00,1.59106,1.59148,1.59106,1.59108,40700000.0
2008-07-21 16:07:00,1.59116,1.59137,1.59116,1.59127,46600000.0
2008-07-21 16:08:00,1.59147,1.59195,1.59147,1.59187,48100000.0
2008-07-21 16:09:00,1.59174,1.59186,1.59143,1.59157,42200000.0
2008-07-21 16:10:00,1.5915,1.5915,1.5911,1.59142,36500000.0
2008-07-21 16:11:00,1.59127,1.59156,1.59127,1.59143,33300000.0
2008-07-21 16:12:00,1.59139,1.5917,1.59139,1.59159,47800000.0
2008-07-21 16:13:00,1.59156,1.59156,1.59116,1.59149,30800000.0
2008-07-21 16:14:00,1.59151,1.59158,1.59128,1.59141,44300000.0
2008-07-21 16:15:00,1.59109,1.59148,1.59107,1.59148,37400000.0
2008-07-21 16:16:00,1.59137,1.59161,1.59126,1.59156,24400000.0
2008-07-21 16:17:00,1.59159,1.5917,1.5915,1.59159,27400001.0
2008-07-21 16:18:00,1.59158,1.59164,1.59142,1.59163,29200000.0
2008-07-21 16:19:00,1.5918,1.5918,1.59154,1.59154,31800000.0
2008-07-21 16:20:00,1.5914,1.59173,1.5914,1.59165,69400000.0
2008-07-21 16:21:00,1.59169,1.5918,1.59121,1.59139,59400000.0
2008-07-21 16:22:00,1.59139,1.59157,1.59127,1.59134,44500000.0
2008-07-21 16:23:00,1.59149,1.59189,1.59146,1.59189,41500000.0
2008-07-21 16:24:00,1.5919,1.59207,1.59185,1.59198,29000000.0
2008-07-21 16:25:00,1.59206,1.59237,1.59189,1.59207,45800001.0
2008-07-21 16:26:00,1.59247,1.59247,1.59215,1.59227,62100000.0
2008-07-21 16:27:00,1.59227,1.59249,1.59218,1.59218,42400000.0
2008-07-21 16:28:00,1.59233,1.5928,1.59233,1.59256,32200000.0
2008-07-21 16:29:00,1.5927,1.59271,1.59242,1.5926,40400000.0
2008-07-21 16:30:00,1.59265,1.59282,1.59255,1.59275,50200000.0
2008-07-21 16:31:00,1.59278,1.59282,1.59252,1.59252,47800000.0
2008-07-21 16:32:00,1.5927,1.5927,1.59221,1.59248,62000002.0
2008-07-21 16:33:00,1.59255,1.59292,1.59255,1.59263,32700000.0
2008-07-21 16:34:00,1.59267,1.59267,1.59229,1.59245,54300000.0
2008-07-21 16:35:00,1.5924,1.59316,1.59236,1.59316,28000000.0
2008-07-21 16:36:00,1.59307,1.59326,1.59291,1.59315,40000000.0
2008-07-21 16:37:00,1.59334,1.59348,1.59309,1.59309,41800000.0
2008-07-21 16:38:00,1.59292,1.59304,1.59268,1.59297,62400000.0
2008-07-21 16:39:00,1.5931,1.59326,1.59288,1.59288,20600000.0
2008-07-21 16:40:00,1.59289,1.5932,1.5928,1.59298,52900001.0
2008-07-21 16:41:00,1.59296,1.5932,1.59251,1.59313,36200000.0
2008-07-21 16:42:00,1.59303,1.59327,1.59299,1.59306,26800000.0
2008-07-21 16:43:00,1.59299,1.59299,1.5927,1.5927,46000000.0
2008-07-21 16:44:00,1.5926,1.59274,1.59254,1.59257,43400000.0
2008-07-21 16:45:00,1.59237,1.59248,1.59215,1.59215,50500000.0
2008-07-21 16:46:00,1.59225,1.59238,1.59199,1.59215,46800000.0
2008-07-21 16:47:00,1.59223,1.59233,1.59208,1.59216,32200000.0
2008-07-21 16:48:00,1.59242,1.59242,1.59201,1.59221,33000000.0
2008-07-21 16:49:00,1.5921,1.59214,1.59185,1.59185,34100000.0
2008-07-21 16:50:00,1.59192,1.59219,1.59188,1.59188,49800000.0
2008-07-21 16:51:00,1.59193,1.59198,1.59174,1.59198,31600000.0
2008-07-21 16:52:00,1.59198,1.5922,1.59196,1.59213,49600001.0
2008-07-21 16:53:00,1.59211,1.59213,1.59187,1.59197,52600000.0
2008-07-21 16:54:00,1.59197,1.59197,1.59172,1.59191,39800000.0
2008-07-21 16:55:00,1.59207,1.59207,1.59182,1.592,57100000.0
2008-07-21 16:56:00,1.59181,1.59205,1.59181,1.59196,36200000.0
2008-07-21 16:57:00,1.59191,1.59195,1.59169,1.59192,39200001.0
2008-07-21 16:58:00,1.59167,1.59216,1.59167,1.59198,34800000.0
2008-07-21 16:59:00,1.59173,1.59174,1.59142,1.59154,36000000.0
2008-07-21 17:00:00,1.59142,1.59149,1.59099,1.59149,53300000.0
2008-07-21 17:01:00,1.59136,1.59237,1.59136,1.59216,62100000.0
2008-07-21 17:02:00,1.59193,1.59202,1.59165,1.59197,27400000.0
2008-07-21 17:03:00,1.59188,1.59188,1.59159,1.59181,42400000.0
2008-07-21 17:04:00,1.59175,1.59202,1.59152,1.59202,74900000.0
2008-07-21 17:05:00,1.59176,1.59176,1.59083,1.59151,30400000.0
2008-07-21 17:06:00,1.59164,1.59199,1.59155,1.59199,35400000.0
2008-07-21 17:07:00,1.59203,1.59205,1.59177,1.59177,38800000.0
2008-07-21 17:08:00,1.59162,1.59183,1.59156,1.59179,35600000.0
2008-07-21 17:09:00,1.59161,1.59175,1.59141,1.59165,39700000.0
2008-07-21 17:10:00,1.5914,1.5914,1.59105,1.59123,40100000.0
2008-07-21 17:11:00,1.59125,1.59191,1.5912,1.59187,26000000.0
2008-07-21 17:12:00,1.59157,1.59179,1.59157,1.59175,33000000.0
2008-07-21 17:13:00,1.59143,1.59143,1.59109,1.5912,19400000.0
2008-07-21 17:14:00,1.59076,1.59127,1.59076,1.59089,31200000.0
2008-07-21 17:15:00,1.59115,1.59145,1.59102,1.59102,64900000.0
2008-07-21 17:16:00,1.59079,1.59114,1.59045,1.59045,21600000.0
2008-07-21 17:17:00,1.5901,1.59058,1.58995,1.59043,37600000.0
2008-07-21 17:18:00,1.59047,1.5907,1.5902,1.59048,30600000.0
2008-07-21 17:19:00,1.59033,1.59054,1.59029,1.59036,23600000.0
2008-07-21 17:20:00,1.59001,1.59032,1.58993,1.58993,40200001.0
2008-07-21 17:21:00,1.59021,1.59044,1.58995,1.59044,66100000.0
2008-07-21 17:22:00,1.59025,1.59041,1.59002,1.59031,42600000.0
2008-07-21 17:23:00,1.59016,1.59058,1.59016,1.59044,22800000.0
2008-07-21 17:24:00,1.5903,1.59047,1.59022,1.59047,19600000.0
2008-07-21 17:25:00,1.59032,1.5907,1.59027,1.59054,36600000.0
2008-07-21 17:26:00,1.59033,1.59087,1.59014,1.59049,36800000.0
2008-07-21 17:27:00,1.59047,1.59047,1.5902,1.5902,35200000.0
2008-07-21 17:28:00,1.59042,1.59047,1.59011,1.59011,39300000.0
2008-07-21 17:29:00,1.5901,1.59021,1.58977,1.59015,32200000.0
2008-07-21 17:30:00,1.59013,1.59031,1.58996,1.59026,41800000.0
2008-07-21 17:31:00,1.59026,1.59041,1.59016,1.59031,33000000.0
2008-07-21 17:32:00,1.59027,1.59055,1.59027,1.59035,39800000.0
2008-07-21 17:33:00,1.59042,1.59055,1.59039,1.59052,42300000.0
2008-07-21 17:34:00,1.59062,1.5907,1.59043,1.59057,43400000.0
2008-07-21 17:35:00,1.59059,1.59061,1.59037,1.59047,33400000.0
2008-07-21 17:36:00,1.5903,1.59083,1.5903,1.59062,43600000.0
2008-07-21 17:37:00,1.59078,1.59103,1.59052,1.591,47700000.0
2008-07-21 17:38:00,1.5907,1.59122,1.5907,1.59078,40000000.0
2008-07-21 17:39:00,1.59103,1.59103,1.59085,1.59103,18400000.0
2008-07-21 17:40:00,1.59079,1.59101,1.59066,1.59083,28200000.0
2008-07-21 17:41:00,1.5909,1.59109,1.59061,1.59067,63800000.0
2008-07-21 17:42:00,1.59056,1.59068,1.59024,1.59048,30400000.0
2008-07-21 17:43:00,1.59019,1.59022,1.58966,1.58994,58500000.0
2008-07-21 17:44:00,1.58974,1.58976,1.58914,1.58914,31600000.0
2008-07-21 17:45:00,1.58943,1.58949,1.58922,1.58941,25500000.0
2008-07-21 17:46:00,1.58951,1.58966,1.58935,1.58951,72000000.0
2008-07-21 17:47:00,1.58941,1.58948,1.58911,1.58913,34000000.0
2008-07-21 17:48:00,1.58924,1.58945,1.58882,1.58945,51700000.0
2008-07-21 17:49:00,1.58948,1.58973,1.5893,1.58964,49600000.0
2008-07-21 17:50:00,1.58963,1.58986,1.58956,1.58986,25800000.0
2008-07-21 17:51:00,1.58976,1.59009,1.58958,1.59008,27800000.0
2008-07-21 17:52:00,1.59032,1.59038,1.59012,1.59014,28600000.0
2008-07-21 17:53:00,1.59004,1.59027,1.59004,1.59014,35600000.0
2008-07-21 17:54:00,1.59007,1.59042,1.58983,1.59042,37100000.0
2008-07-21 17:55:00,1.59052,1.59105,1.59019,1.59105,59700000.0
2008-07-21 17:56:00,1.59081,1.59083,1.59062,1.59063,35600000.0
2008-07-21 17:57:00,1.59059,1.591,1.59059,1.59098,34000000.0
2008-07-21 17:58:00,1.59099,1.59118,1.59034,1.59051,93100001.0
2008-07-21 17:59:00,1.59024,1.59048,1.58991,1.5902,35600000.0
2008-07-21 18:00:00,1.59062,1.59104,1.5906,1.59067,57200001.0
2008-07-21 18:01:00,1.59051,1.59085,1.59017,1.59017,31200000.0
2008-07-21 18:02:00,1.59028,1.59036,1.59014,1.59025,49400000.0
2008-07-21 18:03:00,1.59,1.59022,1.58986,1.58986,26000000.0
2008-07-21 18:04:00,1.59024,1.59038,1.59024,1.5903,31200000.0
2008-07-21 18:05:00,1.59051,1.59051,1.59027,1.59039,36300000.0
2008-07-21 18:06:00,1.59018,1.59045,1.59005,1.59005,55500000.0
2008-07-21 18:07:00,1.59011,1.59012,1.58985,1.58992,31800000.0
2008-07-21 18:08:00,1.59006,1.59022,1.58989,1.59008,50400000.0
2008-07-21 18:09:00,1.58993,1.59026,1.58993,1.5901,30400000.0
2008-07-21 18:10:00,1.59014,1.59029,1.59004,1.59019,23200000.0
2008-07-21 18:11:00,1.59042,1.59057,1.59022,1.59037,49500000.0
2008-07-21 18:12:00,1.59055,1.59066,1.59052,1.59052,26900000.0
2008-07-21 18:13:00,1.59063,1.59073,1.59037,1.59056,43900000.0
2008-07-21 18:14:00,1.59006,1.59073,1.59006,1.59064,23200000.0
2008-07-21 18:15:00,1.59048,1.5906,1.59029,1.59029,40200000.0
2008-07-21 18:16:00,1.5903,1.59031,1.59005,1.59005,30800000.0
2008-07-21 18:17:00,1.59006,1.59011,1.58992,1.58992,31800000.0
2008-07-21 18:18:00,1.58974,1.58984,1.58955,1.58964,48100000.0
2008-07-21 18:19:00,1.58951,1.58964,1.5894,1.58951,19600000.0
2008-07-21 18:20:00,1.58955,1.58978,1.58951,1.58958,56199999.0
2008-07-21 18:21:00,1.58995,1.59018,1.5898,1.58997,34200000.0
2008-07-21 18:22:00,1.59011,1.59018,1.58996,1.58997,31500000.0
2008-07-21 18:23:00,1.58975,1.5899,1.58975,1.58985,30200000.0
2008-07-21 18:24:00,1.58994,1.5902,1.5898,1.5902,50900001.0
2008-07-21 18:25:00,1.59012,1.5902,1.58987,1.59005,32900000.0
2008-07-21 18:26:00,1.58997,1.58997,1.58982,1.58982,49700000.0
2008-07-21 18:27:00,1.58974,1.58981,1.58947,1.58971,27000000.0
2008-07-21 18:28:00,1.58948,1.5896,1.58913,1.58913,34000000.0
2008-07-21 18:29:00,1.58939,1.58947,1.58925,1.58947,35400000.0
2008-07-21 18:30:00,1.58948,1.58948,1.58911,1.58943,28400000.0
2008-07-21 18:31:00,1.58947,1.58976,1.58939,1.58976,38700000.0
2008-07-21 18:32:00,1.58981,1.58981,1.5894,1.58962,27700000.0
2008-07-21 18:33:00,1.58977,1.58978,1.58951,1.58951,64600001.0
2008-07-21 18:34:00,1.58958,1.58968,1.58944,1.58956,33800000.0
2008-07-21 18:35:00,1.58964,1.58975,1.58949,1.58973,43200000.0
2008-07-21 18:36:00,1.58953,1.58967,1.58946,1.58955,42600000.0
2008-07-21 18:37:00,1.58968,1.58968,1.58948,1.58948,27200000.0
2008-07-21 18:38:00,1.58947,1.58958,1.58919,1.58928,33000000.0
2008-07-21 18:39:00,1.58909,1.58939,1.58909,1.58929,28700000.0
2008-07-21 18:40:00,1.58907,1.58949,1.58907,1.5892,33100000.0
2008-07-21 18:41:00,1.58955,1.58961,1.58938,1.58961,32300000.0
2008-07-21 18:42:00,1.58958,1.58966,1.58943,1.58966,54100000.0
2008-07-21 18:43:00,1.58956,1.58973,1.58942,1.58951,45200000.0
2008-07-21 18:44:00,1.5895,1.58953,1.58929,1.58929,33200000.0
2008-07-21 18:45:00,1.58946,1.58946,1.58915,1.58915,18800000.0
2008-07-21 18:46:00,1.58944,1.5896,1.58936,1.58936,27200000.0
2008-07-21 18:47:00,1.58955,1.58959,1.58951,1.58956,26200000.0
2008-07-21 18:48:00,1.58949,1.58949,1.58918,1.58936,37600000.0
2008-07-21 18:49:00,1.58929,1.58929,1.58905,1.58921,31600000.0
2008-07-21 18:50:00,1.58919,1.58941,1.58906,1.58931,46600001.0
2008-07-21 18:51:00,1.58922,1.58931,1.58903,1.58924,32600000.0
2008-07-21 18:52:00,1.58898,1.5893,1.58898,1.58905,42600000.0
2008-07-21 18:53:00,1.58913,1.58941,1.58913,1.58936,45700000.0
2008-07-21 18:54:00,1.58936,1.58952,1.58913,1.58952,37200001.0
2008-07-21 18:55:00,1.58953,1.58953,1.58934,1.58949,37800000.0
2008-07-21 18:56:00,1.58919,1.58977,1.58919,1.58926,42900000.0
2008-07-21 18:57:00,1.58968,1.58972,1.5896,1.58968,25400000.0
2008-07-21 18:58:00,1.58963,1.58963,1.58936,1.5894,40000000.0
2008-07-21 18:59:00,1.58963,1.58986,1.58938,1.58986,31400000.0
2008-07-21 19:00:00,1.58979,1.59015,1.58978,1.58992,43500000.0
2008-07-21 19:01:00,1.59016,1.59016,1.58991,1.59011,35000000.0
2008-07-21 19:02:00,1.59017,1.5902,1.59003,1.59015,33100000.0
2008-07-21 19:03:00,1.59029,1.59034,1.58995,1.59023,34000000.0
2008-07-21 19:04:00,1.59022,1.59036,1.59,1.59029,33800000.0
2008-07-21 19:05:00,1.59051,1.59069,1.59042,1.59046,21800000.0
2008-07-21 19:06:00,1.59039,1.59064,1.59036,1.59064,32000000.0
2008-07-21 19:07:00,1.59067,1.59084,1.59037,1.59079,55300000.0
2008-07-21 19:08:00,1.59068,1.59081,1.59056,1.59079,46600000.0
2008-07-21 19:09:00,1.59084,1.59084,1.59054,1.59067,34400000.0
2008-07-21 19:10:00,1.59089,1.59093,1.59041,1.59041,43600000.0
2008-07-21 19:11:00,1.59072,1.59127,1.59072,1.59099,35200000.0
2008-07-21 19:12:00,1.59076,1.5911,1.59076,1.5911,65100000.0
2008-07-21 19:13:00,1.59116,1.59131,1.59104,1.59128,46800001.0
2008-07-21 19:14:00,1.59108,1.5915,1.59108,1.59128,39300000.0
2008-07-21 19:15:00,1.59133,1.59134,1.59096,1.59134,23000000.0
2008-07-21 19:16:00,1.59117,1.59138,1.59117,1.59129,39800000.0
2008-07-21 19:17:00,1.59141,1.59146,1.59117,1.59146,44600000.0
2008-07-21 19:18:00,1.59145,1.59147,1.59114,1.59124,28400000.0
2008-07-21 19:19:00,1.59093,1.59136,1.59093,1.59126,51000000.0
2008-07-21 19:20:00,1.59122,1.5913,1.59078,1.59111,34800000.0
2008-07-21 19:21:00,1.59092,1.59133,1.59092,1.59118,45600000.0
2008-07-21 19:22:00,1.59127,1.59131,1.59107,1.59129,63900000.0
2008-07-21 19:23:00,1.59115,1.59139,1.59086,1.59139,81700001.0
2008-07-21 19:24:00,1.59123,1.59144,1.59115,1.5913,60000001.0
2008-07-21 19:25:00,1.59133,1.59138,1.59112,1.59113,41400000.0
2008-07-21 19:26:00,1.59081,1.59112,1.59073,1.59087,27800000.0
2008-07-21 19:27:00,1.59071,1.59077,1.59036,1.5907,29600000.0
2008-07-21 19:28:00,1.59073,1.59096,1.59063,1.59073,39400000.0
2008-07-21 19:29:00,1.59063,1.59083,1.59037,1.59081,46600001.0
2008-07-21 19:30:00,1.59087,1.59092,1.59052,1.59052,43800000.0
2008-07-21 19:31:00,1.5907,1.59079,1.5906,1.59079,39200000.0
2008-07-21 19:32:00,1.59079,1.5909,1.59064,1.59083,47900001.0
2008-07-21 19:33:00,1.59077,1.59077,1.59046,1.59066,58400001.0
2008-07-21 19:34:00,1.59041,1.59066,1.5904,1.5904,25800000.0
2008-07-21 19:35:00,1.59045,1.59057,1.59014,1.59045,40300000.0
2008-07-21 19:36:00,1.59036,1.59057,1.59028,1.59036,24200000.0
2008-07-21 19:37:00,1.59035,1.59058,1.59012,1.59028,36200000.0
2008-07-21 19:38:00,1.59021,1.59089,1.59021,1.59069,39000000.0
2008-07-21 19:39:00,1.59083,1.59116,1.59072,1.59072,42600001.0
2008-07-21 19:40:00,1.59059,1.59092,1.59057,1.59074,32800000.0
2008-07-21 19:41:00,1.59082,1.59082,1.59055,1.59057,36800000.0
2008-07-21 19:42:00,1.59049,1.59087,1.59049,1.59087,30700000.0
2008-07-21 19:43:00,1.59097,1.59117,1.59053,1.59117,26600000.0
2008-07-21 19:44:00,1.59136,1.59136,1.59102,1.59124,38800000.0
2008-07-21 19:45:00,1.59107,1.59114,1.59105,1.59112,47600000.0
2008-07-21 19:46:00,1.59108,1.59141,1.59101,1.59101,46000000.0
2008-07-21 19:47:00,1.59137,1.59157,1.59132,1.59152,36200000.0
2008-07-21 19:48:00,1.59146,1.59146,1.59125,1.5913,41000000.0
2008-07-21 19:49:00,1.59131,1.59157,1.59131,1.59149,46800000.0
2008-07-21 19:50:00,1.59161,1.59161,1.59123,1.59137,18600000.0
2008-07-21 19:51:00,1.59124,1.59139,1.59122,1.59139,48700000.0
2008-07-21 19:52:00,1.59159,1.59159,1.59135,1.59143,35200000.0
2008-07-21 19:53:00,1.59162,1.59184,1.59157,1.59171,49600000.0
2008-07-21 19:54:00,1.59155,1.59155,1.59137,1.59137,24400000.0
2008-07-21 19:55:00,1.59123,1.59141,1.59123,1.59124,33000000.0
2008-07-21 19:56:00,1.59124,1.59137,1.59112,1.59129,32000000.0
2008-07-21 19:57:00,1.59123,1.59127,1.59097,1.59109,38500000.0
2008-07-21 19:58:00,1.59102,1.59131,1.59102,1.59106,29400000.0
2008-07-21 19:59:00,1.59117,1.59134,1.59117,1.59117,53000000.0
2008-07-21 20:00:00,1.5912,1.59141,1.59103,1.59103,75999999.0
2008-07-21 20:01:00,1.5915,1.5915,1.59122,1.59123,43200000.0
2008-07-21 20:02:00,1.59139,1.59144,1.59112,1.5913,39400000.0
2008-07-21 20:03:00,1.5914,1.59148,1.59111,1.59146,31400000.0
2008-07-21 20:04:00,1.59148,1.59158,1.59129,1.59139,45400000.0
2008-07-21 20:05:00,1.59107,1.59136,1.59107,1.59119,36100000.0
2008-07-21 20:06:00,1.59135,1.59149,1.59134,1.59141,21800000.0
2008-07-21 20:07:00,1.59131,1.59152,1.59112,1.59149,29600000.0
2008-07-21 20:08:00,1.59152,1.59171,1.59131,1.59157,44100000.0
2008-07-21 20:09:00,1.59168,1.59174,1.59147,1.5916,23000000.0
2008-07-21 20:10:00,1.59133,1.5918,1.59133,1.59168,41800000.0
2008-07-21 20:11:00,1.59175,1.59184,1.59163,1.59168,20800000.0
2008-07-21 20:12:00,1.59158,1.59158,1.5908,1.59123,33800000.0
2008-07-21 20:13:00,1.59134,1.59157,1.59129,1.59131,37600000.0
2008-07-21 20:14:00,1.59147,1.59173,1.59103,1.5916,32200000.0
2008-07-21 20:15:00,1.59172,1.59172,1.59153,1.59169,42400000.0
2008-07-21 20:16:00,1.59167,1.59167,1.59132,1.59144,43200001.0
2008-07-21 20:17:00,1.59146,1.59146,1.59095,1.5912,42000000.0
2008-07-21 20:18:00,1.59122,1.59137,1.59119,1.59127,34900000.0
2008-07-21 20:19:00,1.59134,1.59134,1.59108,1.59128,61000000.0
2008-07-21 20:20:00,1.59125,1.59125,1.59072,1.59072,23200000.0
2008-07-21 20:21:00,1.5909,1.59093,1.59074,1.59074,31200000.0
2008-07-21 20:22:00,1.59088,1.5912,1.59088,1.59104,26900000.0
2008-07-21 20:23:00,1.59101,1.59105,1.59069,1.59086,61200000.0
2008-07-21 20:24:00,1.59091,1.59091,1.59056,1.59056,20800000.0
2008-07-21 20:25:00,1.5908,1.5908,1.59041,1.59058,49200001.0
2008-07-21 20:26:00,1.5904,1.59081,1.5904,1.59056,36700000.0
2008-07-21 20:27:00,1.59051,1.59074,1.59011,1.59054,51000001.0
2008-07-21 20:28:00,1.59066,1.59092,1.59066,1.59076,28000000.0
2008-07-21 20:29:00,1.59051,1.59051,1.58997,1.59051,23200000.0
2008-07-21 20:30:00,1.59074,1.59074,1.5905,1.59056,35000000.0
2008-07-21 20:31:00,1.59051,1.59067,1.59026,1.59053,42800000.0
2008-07-21 20:32:00,1.59035,1.59089,1.59004,1.59089,30400000.0
2008-07-21 20:33:00,1.5908,1.59085,1.59054,1.59072,35600000.0
2008-07-21 20:34:00,1.59079,1.59107,1.59075,1.59107,34000000.0
2008-07-21 20:35:00,1.59111,1.5913,1.59099,1.59116,42900000.0
2008-07-21 20:36:00,1.59134,1.59154,1.59128,1.59131,56000000.0
2008-07-21 20:37:00,1.59102,1.59127,1.5909,1.59127,39700000.0
2008-07-21 20:38:00,1.59154,1.59169,1.59145,1.59162,50700000.0
2008-07-21 20:39:00,1.5914,1.5914,1.59095,1.59109,58700000.0
2008-07-21 20:40:00,1.59109,1.59109,1.59075,1.59078,24400000.0
2008-07-21 20:41:00,1.59064,1.59089,1.59064,1.59089,21000000.0
2008-07-21 20:42:00,1.59098,1.59098,1.59058,1.59097,47600000.0
2008-07-21 20:43:00,1.59083,1.59083,1.59032,1.59032,56600001.0
2008-07-21 20:44:00,1.59077,1.59122,1.59077,1.59109,41200000.0
2008-07-21 20:45:00,1.59105,1.59118,1.59095,1.59113,44900000.0
2008-07-21 20:46:00,1.59114,1.59114,1.59094,1.59105,47600000.0
2008-07-21 20:47:00,1.59093,1.59126,1.59085,1.59109,34600000.0
2008-07-21 20:48:00,1.59085,1.59114,1.59085,1.59106,34200000.0
2008-07-21 20:49:00,1.59105,1.59105,1.59093,1.591,37900000.0
2008-07-21 20:50:00,1.59078,1.59087,1.59055,1.59059,29600000.0
2008-07-21 20:51:00,1.59054,1.59077,1.59028,1.59034,27600000.0
2008-07-21 20:52:00,1.59034,1.59048,1.59025,1.59025,24200000.0
2008-07-21 20:53:00,1.59019,1.59035,1.59001,1.59001,41800000.0
2008-07-21 20:54:00,1.59003,1.59087,1.59003,1.59078,44000000.0
2008-07-21 20:55:00,1.59076,1.59143,1.59061,1.59139,48300001.0
2008-07-21 20:56:00,1.59129,1.59132,1.59095,1.59113,28000000.0
2008-07-21 20:57:00,1.59099,1.59099,1.59058,1.59058,56800000.0
2008-07-21 20:58:00,1.59061,1.5908,1.59058,1.59061,34600000.0
2008-07-21 20:59:00,1.59068,1.591,1.59068,1.59097,45700000.0
2008-07-21 21:00:00,1.59047,1.59073,1.59038,1.59049,36800000.0
2008-07-21 21:01:00,1.59084,1.59084,1.59025,1.59025,27600000.0
2008-07-21 21:02:00,1.59069,1.5909,1.59029,1.5909,55600000.0
2008-07-21 21:03:00,1.59081,1.59142,1.59081,1.59142,31600000.0
2008-07-21 21:04:00,1.59155,1.59161,1.59134,1.59155,28200000.0
2008-07-21 21:05:00,1.59136,1.59188,1.59136,1.59145,43000000.0
2008-07-21 21:06:00,1.59152,1.59152,1.59126,1.59147,85700000.0
2008-07-21 21:07:00,1.59147,1.59147,1.59121,1.59138,30600000.0
2008-07-21 21:08:00,1.5913,1.59154,1.59127,1.59154,30400000.0
2008-07-21 21:09:00,1.59132,1.59178,1.59132,1.59174,47700001.0
2008-07-21 21:10:00,1.59184,1.59206,1.59179,1.59187,37800000.0
2008-07-21 21:11:00,1.59182,1.59208,1.59164,1.59199,25800000.0
2008-07-21 21:12:00,1.59215,1.59232,1.59209,1.59232,33400000.0
2008-07-21 21:13:00,1.59202,1.59227,1.59199,1.59207,43100000.0
2008-07-21 21:14:00,1.59205,1.59249,1.59205,1.59231,32400000.0
2008-07-21 21:15:00,1.59249,1.59293,1.59245,1.59245,37200000.0
2008-07-21 21:16:00,1.59224,1.59236,1.592,1.59214,30200000.0
2008-07-21 21:17:00,1.59195,1.59232,1.59172,1.59172,42400000.0
2008-07-21 21:18:00,1.5921,1.5921,1.59122,1.59141,29200000.0
2008-07-21 21:19:00,1.59145,1.59173,1.59145,1.5916,24800000.0
2008-07-21 21:20:00,1.59201,1.59226,1.59193,1.59208,31600000.0
2008-07-21 21:21:00,1.5919,1.5919,1.59166,1.59186,39000001.0
2008-07-21 21:22:00,1.59172,1.59223,1.59172,1.59209,32800000.0
2008-07-21 21:23:00,1.59206,1.59262,1.59206,1.59254,40400000.0
2008-07-21 21:24:00,1.59272,1.59339,1.59262,1.59318,51600000.0
2008-07-21 21:25:00,1.59315,1.59331,1.59269,1.59288,50400000.0
2008-07-21 21:26:00,1.59276,1.59297,1.59234,1.59234,29600000.0
2008-07-21 21:27:00,1.59247,1.59298,1.59247,1.59298,55500000.0
2008-07-21 21:28:00,1.59281,1.59309,1.59266,1.59303,29400000.0
2008-07-21 21:29:00,1.59302,1.59317,1.59292,1.59316,27600000.0
2008-07-21 21:30:00,1.59308,1.59321,1.59302,1.5931,29400000.0
2008-07-21 21:31:00,1.59279,1.59279,1.59257,1.59257,20600000.0
2008-07-21 21:32:00,1.59257,1.59266,1.59199,1.59199,38400001.0
2008-07-21 21:33:00,1.5918,1.59199,1.5917,1.59183,33600000.0
2008-07-21 21:34:00,1.59179,1.59179,1.5916,1.59166,38800001.0
2008-07-21 21:35:00,1.59165,1.59189,1.59145,1.59174,29300000.0
2008-07-21 21:36:00,1.59181,1.59187,1.59147,1.5918,37900000.0
2008-07-21 21:37:00,1.59181,1.59185,1.5917,1.59172,34900000.0
2008-07-21 21:38:00,1.59179,1.59189,1.59175,1.59178,29200000.0
2008-07-21 21:39:00,1.59166,1.59191,1.59163,1.59172,36800000.0
2008-07-21 21:40:00,1.59154,1.59171,1.59151,1.59153,25600000.0
2008-07-21 21:41:00,1.59145,1.59167,1.59141,1.59151,37800000.0
2008-07-21 21:42:00,1.59162,1.5917,1.59111,1.59111,17400000.0
2008-07-21 21:43:00,1.59145,1.59167,1.5914,1.59167,31000000.0
2008-07-21 21:44:00,1.5916,1.59179,1.59144,1.59163,30400000.0
2008-07-21 21:45:00,1.59171,1.59176,1.59141,1.5917,31400000.0
2008-07-21 21:46:00,1.59167,1.59184,1.59155,1.59161,49300000.0
2008-07-21 21:47:00,1.59157,1.59165,1.59145,1.59145,25400000.0
2008-07-21 21:48:00,1.59143,1.59178,1.59143,1.59146,46300000.0
2008-07-21 21:49:00,1.59143,1.59148,1.59131,1.59148,37200001.0
2008-07-21 21:50:00,1.59141,1.59155,1.59138,1.59151,26600000.0
2008-07-21 21:51:00,1.59162,1.59175,1.59142,1.59167,42800000.0
2008-07-21 21:52:00,1.59158,1.59174,1.59153,1.59174,50000000.0
2008-07-21 21:53:00,1.59161,1.59176,1.5915,1.5915,40300000.0
2008-07-21 21:54:00,1.59179,1.59208,1.59178,1.59188,60100000.0
2008-07-21 21:55:00,1.59179,1.59183,1.59159,1.59165,43100000.0
2008-07-21 21:56:00,1.59172,1.59187,1.59165,1.59179,50300001.0
2008-07-21 21:57:00,1.59197,1.59197,1.59158,1.59191,52000000.0
2008-07-21 21:58:00,1.59191,1.59191,1.59157,1.59157,34100000.0
2008-07-21 21:59:00,1.59184,1.59192,1.59158,1.59158,34000000.0
2008-07-21 22:00:00,1.59172,1.59173,1.59157,1.59171,54000000.0
2008-07-21 22:01:00,1.59163,1.59179,1.59152,1.59163,34800000.0
2008-07-21 22:02:00,1.5916,1.59176,1.59152,1.59152,27200000.0
2008-07-21 22:03:00,1.59141,1.59165,1.59141,1.59157,99800000.0
2008-07-21 22:04:00,1.59156,1.59162,1.59135,1.5915,30600000.0
2008-07-21 22:05:00,1.5917,1.59174,1.59148,1.59162,26000000.0
2008-07-21 22:06:00,1.59141,1.59141,1.59093,1.59093,34700000.0
2008-07-21 22:07:00,1.59123,1.59146,1.59123,1.59126,44600000.0
2008-07-21 22:08:00,1.591,1.59139,1.591,1.59139,28400000.0
2008-07-21 22:09:00,1.59136,1.59146,1.59108,1.59129,29000000.0
2008-07-21 22:10:00,1.59135,1.59147,1.59122,1.59146,26400000.0
2008-07-21 22:11:00,1.59146,1.59189,1.59146,1.5916,33400000.0
2008-07-21 22:12:00,1.59161,1.59172,1.59144,1.59153,44600000.0
2008-07-21 22:13:00,1.59145,1.59175,1.59145,1.59173,35200000.0
2008-07-21 22:14:00,1.59159,1.59191,1.59154,1.59154,44600000.0
2008-07-21 22:15:00,1.59191,1.59191,1.59156,1.59163,49400001.0
2008-07-21 22:16:00,1.5917,1.5919,1.59169,1.59169,35100000.0
2008-07-21 22:17:00,1.59189,1.59195,1.59165,1.59165,38900000.0
2008-07-21 22:18:00,1.59182,1.592,1.59157,1.59198,49200000.0
2008-07-21 22:19:00,1.59189,1.59221,1.59189,1.59214,35400000.0
2008-07-21 22:20:00,1.59244,1.59281,1.59244,1.59267,39800001.0
2008-07-21 22:21:00,1.59271,1.59313,1.59264,1.59297,29600000.0
2008-07-21 22:22:00,1.59296,1.59318,1.59285,1.59285,41000000.0
2008-07-21 22:23:00,1.59274,1.59314,1.59274,1.59302,24100000.0
2008-07-21 22:24:00,1.59312,1.59313,1.59284,1.59295,32600000.0
2008-07-21 22:25:00,1.59283,1.59311,1.59277,1.59311,42000001.0
2008-07-21 22:26:00,1.59277,1.59313,1.59277,1.59313,30800000.0
2008-07-21 22:27:00,1.59274,1.59321,1.59274,1.59303,24200000.0
2008-07-21 22:28:00,1.59279,1.59302,1.59272,1.59302,51800000.0
2008-07-21 22:29:00,1.59316,1.5933,1.59298,1.59311,36800000.0
2008-07-21 22:30:00,1.59315,1.59332,1.59297,1.59328,25600000.0
2008-07-21 22:31:00,1.59279,1.59379,1.59279,1.59349,32200000.0
2008-07-21 22:32:00,1.59318,1.59342,1.59318,1.59342,23200000.0
2008-07-21 22:33:00,1.59328,1.59394,1.59328,1.59361,25400000.0
2008-07-21 22:34:00,1.59359,1.59388,1.59349,1.59363,34400000.0
2008-07-21 22:35:00,1.59345,1.5936,1.59311,1.59311,86600000.0
2008-07-21 22:36:00,1.59314,1.59324,1.59254,1.59254,38800000.0
2008-07-21 22:37:00,1.59306,1.59323,1.59301,1.59323,44800000.0
2008-07-21 22:38:00,1.59314,1.59328,1.59311,1.59325,52000001.0
2008-07-21 22:39:00,1.59319,1.59324,1.59287,1.59287,37400000.0
2008-07-21 22:40:00,1.59294,1.59313,1.59272,1.59276,37200000.0
2008-07-21 22:41:00,1.59294,1.5931,1.5927,1.59275,35400000.0
2008-07-21 22:42:00,1.59272,1.59281,1.59249,1.59253,28200000.0
2008-07-21 22:43:00,1.59274,1.59286,1.59248,1.59248,30200000.0
2008-07-21 22:44:00,1.5925,1.59266,1.59249,1.59266,35400000.0
2008-07-21 22:45:00,1.59263,1.59266,1.59253,1.59266,27000000.0
2008-07-21 22:46:00,1.59249,1.59296,1.59249,1.5928,38000000.0
2008-07-21 22:47:00,1.59289,1.59312,1.59272,1.59288,41400000.0
2008-07-21 22:48:00,1.59274,1.59311,1.59274,1.593,35200000.0
2008-07-21 22:49:00,1.59282,1.59298,1.59257,1.59282,36600000.0
2008-07-21 22:50:00,1.59276,1.59294,1.59262,1.59278,35200000.0
2008-07-21 22:51:00,1.59265,1.59265,1.59247,1.59248,35500000.0
2008-07-21 22:52:00,1.59242,1.59242,1.59214,1.59226,39700000.0
2008-07-21 22:53:00,1.59252,1.59262,1.59236,1.59254,25600000.0
2008-07-21 22:54:00,1.59249,1.59249,1.59217,1.5923,46200000.0
2008-07-21 22:55:00,1.59233,1.59233,1.59204,1.59207,22200000.0
2008-07-21 22:56:00,1.59231,1.59231,1.59206,1.59214,21000000.0
2008-07-21 22:57:00,1.59214,1.59214,1.59182,1.59182,30000000.0
2008-07-21 22:58:00,1.59196,1.59196,1.59173,1.59173,38100001.0
2008-07-21 22:59:00,1.59177,1.59177,1.5915,1.59168,31700000.0
2008-07-21 23:00:00,1.59132,1.59132,1.59094,1.59094,20300000.0
2008-07-21 23:01:00,1.59128,1.59131,1.59087,1.59124,27200000.0
2008-07-21 23:02:00,1.59114,1.59143,1.59106,1.59124,31800000.0
2008-07-21 23:03:00,1.59129,1.59129,1.59065,1.59065,28000000.0
2008-07-21 23:04:00,1.5906,1.59121,1.59055,1.59121,21400000.0
2008-07-21 23:05:00,1.59109,1.59119,1.59104,1.59119,50800000.0
2008-07-21 23:06:00,1.59107,1.59132,1.59105,1.59132,35200000.0
2008-07-21 23:07:00,1.59208,1.59243,1.59208,1.59209,12400000.0
2008-07-21 23:08:00,1.59192,1.59192,1.59138,1.59144,31400000.0
2008-07-21 23:09:00,1.59147,1.5917,1.59142,1.59147,63199999.0
2008-07-21 23:10:00,1.59153,1.59167,1.59125,1.59134,21400000.0
2008-07-21 23:11:00,1.5916,1.59169,1.59149,1.59156,37600000.0
2008-07-21 23:12:00,1.59156,1.59167,1.59135,1.59135,33400000.0
2008-07-21 23:13:00,1.59074,1.59143,1.59074,1.59127,29000000.0
2008-07-21 23:14:00,1.59162,1.59181,1.59162,1.5918,28200000.0
2008-07-21 23:15:00,1.59182,1.59197,1.59124,1.59184,46800000.0
2008-07-21 23:16:00,1.59178,1.59215,1.59137,1.59137,28000000.0
2008-07-21 23:17:00,1.59133,1.59164,1.59126,1.59139,46700000.0
2008-07-21 23:18:00,1.59179,1.59199,1.59151,1.59191,42200000.0
2008-07-21 23:19:00,1.59198,1.59216,1.59178,1.59184,12400000.0
2008-07-21 23:20:00,1.59193,1.59196,1.59154,1.59175,34600000.0
2008-07-21 23:21:00,1.59178,1.59178,1.59107,1.59136,38400000.0
2008-07-21 23:22:00,1.59148,1.59183,1.59133,1.59183,21200000.0
2008-07-21 23:23:00,1.59169,1.59176,1.59152,1.5916,49100000.0
2008-07-21 23:24:00,1.59144,1.59166,1.59134,1.59148,37800000.0
2008-07-21 23:25:00,1.59161,1.59207,1.59161,1.59201,61200001.0
2008-07-21 23:26:00,1.5921,1.59221,1.59195,1.59216,42800000.0
2008-07-21 23:27:00,1.59196,1.59241,1.59196,1.59226,53400000.0
2008-07-21 23:28:00,1.59212,1.59215,1.59175,1.59175,42400000.0
2008-07-21 23:29:00,1.59181,1.59204,1.59148,1.59168,53200000.0
2008-07-21 23:30:00,1.59176,1.59176,1.59139,1.59162,83300000.0
2008-07-21 23:31:00,1.59174,1.59211,1.59157,1.59211,23400000.0
2008-07-21 23:32:00,1.59193,1.59222,1.59193,1.59198,34400001.0
2008-07-21 23:33:00,1.5919,1.59193,1.5917,1.59191,32800000.0
2008-07-21 23:34:00,1.59161,1.59226,1.59161,1.59225,88299998.0
2008-07-21 23:35:00,1.5922,1.5922,1.592,1.59203,78100000.0
2008-07-21 23:36:00,1.59205,1.59245,1.59205,1.59245,23400000.0
2008-07-21 23:37:00,1.59227,1.59227,1.59183,1.59183,24400000.0
2008-07-21 23:38:00,1.59177,1.59177,1.59153,1.59164,44400000.0
2008-07-21 23:39:00,1.59156,1.59173,1.59153,1.59173,34000000.0
2008-07-21 23:40:00,1.59205,1.59205,1.59183,1.59183,27200000.0
2008-07-21 23:41:00,1.59177,1.5919,1.5913,1.5913,56200001.0
2008-07-21 23:42:00,1.59173,1.5918,1.59155,1.59174,40400000.0
2008-07-21 23:43:00,1.5919,1.59199,1.59147,1.5919,33400000.0
2008-07-21 23:44:00,1.59178,1.59184,1.5916,1.59166,65300001.0
2008-07-21 23:45:00,1.59161,1.59169,1.59131,1.59157,48100000.0
2008-07-21 23:46:00,1.59175,1.59185,1.59128,1.59181,30200000.0
2008-07-21 23:47:00,1.59166,1.59171,1.59151,1.59171,25800000.0
2008-07-21 23:48:00,1.5917,1.59176,1.59163,1.59175,32000000.0
2008-07-21 23:49:00,1.59186,1.59186,1.59147,1.5917,27400000.0
2008-07-21 23:50:00,1.59171,1.59178,1.59143,1.59161,35400000.0
2008-07-21 23:51:00,1.5914,1.5914,1.59103,1.59116,51400000.0
2008-07-21 23:52:00,1.59146,1.59156,1.59112,1.59156,30400000.0
2008-07-21 23:53:00,1.59174,1.59179,1.59154,1.59176,47600000.0
2008-07-21 23:54:00,1.59161,1.59161,1.59074,1.59074,28700000.0
2008-07-21 23:55:00,1.59112,1.59158,1.59112,1.59158,31700000.0
2008-07-21 23:56:00,1.59173,1.59176,1.59148,1.59149,30400000.0
2008-07-21 23:57:00,1.59152,1.5916,1.59147,1.5916,34400000.0
2008-07-21 23:58:00,1.59151,1.59164,1.59121,1.59159,49200001.0
2008-07-21 23:59:00,1.59163,1.59173,1.59148,1.59156,46600000.0
2008-07-22 00:00:00,1.59163,1.59191,1.59153,1.5918,36200000.0
2008-07-22 00:01:00,1.59151,1.59174,1.59151,1.59171,40500000.0
2008-07-22 00:02:00,1.59176,1.59203,1.59135,1.59182,38000000.0
2008-07-22 00:03:00,1.59166,1.59182,1.59156,1.59156,38100000.0
2008-07-22 00:04:00,1.59155,1.5917,1.59155,1.59156,30000000.0
2008-07-22 00:05:00,1.59174,1.59177,1.59151,1.59166,52800001.0
2008-07-22 00:06:00,1.59178,1.59199,1.59178,1.59187,35900000.0
2008-07-22 00:07:00,1.59166,1.59176,1.59151,1.59161,25400000.0
2008-07-22 00:08:00,1.59168,1.59182,1.59158,1.59182,54300000.0
2008-07-22 00:09:00,1.59167,1.59177,1.59145,1.59156,63200001.0
2008-07-22 00:10:00,1.59164,1.59171,1.59151,1.59161,28000000.0
2008-07-22 00:11:00,1.59167,1.59174,1.59149,1.59149,29200000.0
2008-07-22 00:12:00,1.59188,1.59191,1.59156,1.59156,52100000.0
2008-07-22 00:13:00,1.59168,1.59171,1.59133,1.59168,45800000.0
2008-07-22 00:14:00,1.59164,1.59187,1.59155,1.59187,37800000.0
2008-07-22 00:15:00,1.59162,1.59174,1.59158,1.59158,28100000.0
2008-07-22 00:16:00,1.59181,1.59187,1.59166,1.59187,30800000.0
2008-07-22 00:17:00,1.59191,1.59205,1.59177,1.59194,25600000.0
2008-07-22 00:18:00,1.59202,1.59207,1.59182,1.59197,37600000.0
2008-07-22 00:19:00,1.59195,1.59199,1.59187,1.59197,23400000.0
2008-07-22 00:20:00,1.59207,1.59223,1.59174,1.59174,45800000.0
2008-07-22 00:21:00,1.59205,1.59217,1.59196,1.59213,27400000.0
2008-07-22 00:22:00,1.59205,1.59212,1.59192,1.59192,36800000.0
2008-07-22 00:23:00,1.59197,1.59209,1.59152,1.59192,51400000.0
2008-07-22 00:24:00,1.592,1.59207,1.59199,1.59207,25600000.0
2008-07-22 00:25:00,1.59198,1.59251,1.59198,1.59251,51800000.0
2008-07-22 00:26:00,1.59261,1.59266,1.59246,1.59261,19400000.0
2008-07-22 00:27:00,1.59262,1.59265,1.59246,1.59249,49700000.0
2008-07-22 00:28:00,1.5924,1.59246,1.5921,1.59216,59900000.0
2008-07-22 00:29:00,1.59203,1.59216,1.59192,1.59196,41000000.0
2008-07-22 00:30:00,1.59181,1.59241,1.59181,1.59225,48200000.0
2008-07-22 00:31:00,1.59233,1.59246,1.59233,1.59236,24800000.0
2008-07-22 00:32:00,1.59232,1.59235,1.59186,1.59186,29400000.0
2008-07-22 00:33:00,1.59207,1.59207,1.59177,1.59197,30400000.0
2008-07-22 00:34:00,1.59201,1.59201,1.59166,1.5918,18600000.0
2008-07-22 00:35:00,1.59205,1.59205,1.59181,1.59202,34000000.0
2008-07-22 00:36:00,1.59202,1.59217,1.592,1.59216,26200000.0
2008-07-22 00:37:00,1.59222,1.59225,1.59213,1.59225,42600000.0
2008-07-22 00:38:00,1.59203,1.59222,1.592,1.59202,80900000.0
2008-07-22 00:39:00,1.59197,1.59224,1.59182,1.59224,38500000.0
2008-07-22 00:40:00,1.59209,1.59219,1.59199,1.59204,91700000.0
2008-07-22 00:41:00,1.59222,1.59222,1.59187,1.59187,27000000.0
2008-07-22 00:42:00,1.59209,1.59248,1.59209,1.59248,15000000.0
2008-07-22 00:43:00,1.59253,1.59278,1.59225,1.59262,23400000.0
2008-07-22 00:44:00,1.59258,1.59269,1.5925,1.59265,45900000.0
2008-07-22 00:45:00,1.59279,1.59279,1.59245,1.59245,59400000.0
2008-07-22 00:46:00,1.59245,1.59249,1.59226,1.5923,24800000.0
2008-07-22 00:47:00,1.59224,1.59237,1.59204,1.59204,50600000.0
2008-07-22 00:48:00,1.59185,1.59244,1.59185,1.59228,21000000.0
2008-07-22 00:49:00,1.59249,1.59276,1.59246,1.59275,43100000.0
2008-07-22 00:50:00,1.59252,1.59306,1.59252,1.59306,30800000.0
2008-07-22 00:51:00,1.59294,1.59297,1.59273,1.59285,50000000.0
2008-07-22 00:52:00,1.59265,1.59281,1.59258,1.5928,31400000.0
2008-07-22 00:53:00,1.59257,1.59295,1.59257,1.59289,48400000.0
2008-07-22 00:54:00,1.59268,1.59343,1.59268,1.59343,43700000.0
2008-07-22 00:55:00,1.59298,1.59332,1.59298,1.59306,35200000.0
2008-07-22 00:56:00,1.59322,1.59362,1.59322,1.59338,31600000.0
2008-07-22 00:57:00,1.59342,1.59349,1.59295,1.59295,28200000.0
2008-07-22 00:58:00,1.59317,1.59317,1.59289,1.59299,35200000.0
2008-07-22 00:59:00,1.5932,1.59342,1.5932,1.59331,40000000.0
2008-07-22 01:00:00,1.59315,1.59337,1.59299,1.59328,32500000.0
2008-07-22 01:01:00,1.5934,1.59355,1.59333,1.59333,18400000.0
2008-07-22 01:02:00,1.59331,1.59331,1.59301,1.59301,57000000.0
2008-07-22 01:03:00,1.59333,1.59333,1.59265,1.5929,58000000.0
2008-07-22 01:04:00,1.59285,1.5931,1.59285,1.5931,41900000.0
2008-07-22 01:05:00,1.59266,1.59322,1.5925,1.59317,41200000.0
2008-07-22 01:06:00,1.59334,1.59336,1.59296,1.593,38400000.0
2008-07-22 01:07:00,1.59311,1.59323,1.59282,1.59308,28000000.0
2008-07-22 01:08:00,1.59321,1.59353,1.59302,1.59314,28000000.0
2008-07-22 01:09:00,1.59356,1.59356,1.59333,1.59342,36600000.0
2008-07-22 01:10:00,1.59323,1.59335,1.59295,1.59315,29400000.0
2008-07-22 01:11:00,1.59309,1.59325,1.59299,1.59325,34200000.0
2008-07-22 01:12:00,1.59315,1.59329,1.59285,1.59314,29800000.0
2008-07-22 01:13:00,1.59326,1.59328,1.59294,1.59328,38600000.0
2008-07-22 01:14:00,1.59325,1.59356,1.59324,1.5933,27000000.0
2008-07-22 01:15:00,1.59335,1.59353,1.59313,1.59342,36600000.0
2008-07-22 01:16:00,1.59355,1.5937,1.59338,1.59338,52700000.0
2008-07-22 01:17:00,1.59339,1.59351,1.59303,1.59351,31800000.0
2008-07-22 01:18:00,1.5934,1.59348,1.59311,1.59348,20600000.0
2008-07-22 01:19:00,1.59332,1.59356,1.59324,1.59331,38000000.0
2008-07-22 01:20:00,1.59325,1.59325,1.59259,1.59289,23200000.0
2008-07-22 01:21:00,1.59273,1.59311,1.59273,1.59309,61700001.0
2008-07-22 01:22:00,1.59311,1.59314,1.59271,1.59309,16000000.0
2008-07-22 01:23:00,1.59277,1.59302,1.59255,1.59255,47900000.0
2008-07-22 01:24:00,1.59289,1.59302,1.59277,1.5929,49600001.0
2008-07-22 01:25:00,1.59286,1.59301,1.59259,1.59291,59600000.0
2008-07-22 01:26:00,1.59295,1.59321,1.59285,1.59289,31600000.0
2008-07-22 01:27:00,1.59296,1.59306,1.5928,1.59284,47500000.0
2008-07-22 01:28:00,1.59279,1.59327,1.59262,1.59327,30000000.0
2008-07-22 01:29:00,1.59299,1.59299,1.59284,1.59287,40800001.0
2008-07-22 01:30:00,1.59301,1.59325,1.59244,1.59323,58300001.0
2008-07-22 01:31:00,1.59276,1.59305,1.59276,1.59301,35900000.0
2008-07-22 01:32:00,1.59293,1.59317,1.59284,1.59286,42700000.0
2008-07-22 01:33:00,1.59298,1.59308,1.5929,1.5929,42600000.0
2008-07-22 01:34:00,1.59291,1.59314,1.59263,1.59311,38200000.0
2008-07-22 01:35:00,1.59307,1.59307,1.5927,1.5927,37000000.0
2008-07-22 01:36:00,1.59281,1.59304,1.59281,1.59292,42600001.0
2008-07-22 01:37:00,1.59298,1.59308,1.5927,1.59294,90500000.0
2008-07-22 01:38:00,1.59339,1.59339,1.59311,1.59317,25400000.0
2008-07-22 01:39:00,1.59344,1.59344,1.59319,1.59335,18600000.0
2008-07-22 01:40:00,1.5933,1.59349,1.5933,1.59343,21200000.0
2008-07-22 01:41:00,1.59325,1.59353,1.59309,1.59346,79000001.0
2008-07-22 01:42:00,1.59363,1.59364,1.59335,1.59348,44800000.0
2008-07-22 01:43:00,1.59357,1.59359,1.59336,1.59336,26000000.0
2008-07-22 01:44:00,1.59322,1.59331,1.59296,1.59321,35300000.0
2008-07-22 01:45:00,1.59321,1.59357,1.59315,1.59357,21800000.0
2008-07-22 01:46:00,1.59341,1.59355,1.59315,1.59315,40000000.0
2008-07-22 01:47:00,1.59312,1.59331,1.59288,1.59288,31300000.0
2008-07-22 01:48:00,1.59268,1.59269,1.59221,1.59221,51000000.0
2008-07-22 01:49:00,1.59284,1.59298,1.59199,1.59238,19400000.0
2008-07-22 01:50:00,1.59232,1.59274,1.59197,1.59274,35000000.0
2008-07-22 01:51:00,1.59266,1.59271,1.59259,1.59264,26200000.0
2008-07-22 01:52:00,1.59284,1.59289,1.59264,1.59264,29200000.0
2008-07-22 01:53:00,1.59284,1.59304,1.59274,1.59301,48500000.0
2008-07-22 01:54:00,1.5928,1.59316,1.5928,1.59316,45400001.0
2008-07-22 01:55:00,1.59314,1.59314,1.59245,1.59245,36400000.0
2008-07-22 01:56:00,1.59275,1.59299,1.59268,1.59278,39400000.0
2008-07-22 01:57:00,1.59255,1.59271,1.59241,1.59256,28800000.0
2008-07-22 01:58:00,1.59242,1.59252,1.59212,1.5922,31300000.0
2008-07-22 01:59:00,1.59244,1.59251,1.59229,1.59247,50800000.0
2008-07-22 02:00:00,1.59215,1.59231,1.59202,1.59231,72200000.0
2008-07-22 02:01:00,1.59244,1.59244,1.59229,1.59234,56600000.0
2008-07-22 02:02:00,1.59214,1.59263,1.59213,1.59263,76400000.0
2008-07-22 02:03:00,1.59285,1.59295,1.59277,1.59286,132199998.0
2008-07-22 02:04:00,1.59284,1.59294,1.59281,1.59281,62500000.0
2008-07-22 02:05:00,1.59278,1.59278,1.59264,1.59267,47800000.0
2008-07-22 02:06:00,1.59266,1.59298,1.59251,1.59298,90800000.0
2008-07-22 02:07:00,1.59304,1.59305,1.59265,1.59296,193400001.0
2008-07-22 02:08:00,1.59291,1.59296,1.59289,1.59289,56800000.0
2008-07-22 02:09:00,1.59313,1.59336,1.59299,1.59331,189600000.0
2008-07-22 02:10:00,1.59293,1.59328,1.59293,1.59295,102200000.0
2008-07-22 02:11:00,1.59271,1.59279,1.59271,1.59279,51500000.0
2008-07-22 02:12:00,1.59246,1.59254,1.59241,1.59254,47800000.0
2008-07-22 02:13:00,1.59258,1.59265,1.59258,1.59263,42200000.0
2008-07-22 02:14:00,1.5926,1.59268,1.59237,1.59247,147600001.0
2008-07-22 02:15:00,1.59244,1.59248,1.59221,1.59235,227700002.0
2008-07-22 02:16:00,1.59225,1.5927,1.59213,1.59224,164400000.0
2008-07-22 02:17:00,1.59233,1.59277,1.59212,1.59232,251800003.0
2008-07-22 02:18:00,1.59256,1.59284,1.59216,1.5926,32000000.0
2008-07-22 02:19:00,1.59256,1.59268,1.59256,1.59268,26200000.0
2008-07-22 02:20:00,1.59301,1.59306,1.59235,1.59235,24100000.0
2008-07-22 02:21:00,1.59242,1.59282,1.59242,1.59247,55900000.0
2008-07-22 02:22:00,1.5924,1.59286,1.5924,1.59286,33700000.0
2008-07-22 02:23:00,1.59328,1.59328,1.59307,1.59325,25400000.0
2008-07-22 02:24:00,1.59312,1.59331,1.59305,1.59324,46800001.0
2008-07-22 02:25:00,1.59301,1.59339,1.59301,1.59318,112300000.0
2008-07-22 02:26:00,1.59318,1.59349,1.59318,1.59339,115300001.0
2008-07-22 02:27:00,1.59344,1.59352,1.59336,1.59341,54600000.0
2008-07-22 02:28:00,1.59329,1.59336,1.59321,1.59324,35800000.0
2008-07-22 02:29:00,1.59345,1.59345,1.59311,1.59333,42900000.0
2008-07-22 02:30:00,1.59355,1.59377,1.59329,1.59336,28200000.0
2008-07-22 02:31:00,1.59326,1.59331,1.59313,1.59317,43000000.0
2008-07-22 02:32:00,1.59332,1.59342,1.59314,1.59339,143200001.0
2008-07-22 02:33:00,1.5933,1.59341,1.59319,1.59323,182400001.0
2008-07-22 02:34:00,1.59321,1.59385,1.59321,1.59347,62400000.0
2008-07-22 02:35:00,1.59344,1.59367,1.59291,1.59367,84400000.0
2008-07-22 02:36:00,1.59392,1.59393,1.59298,1.59373,149600000.0
2008-07-22 02:37:00,1.59343,1.5935,1.59334,1.5934,100700000.0
2008-07-22 02:38:00,1.59341,1.59351,1.59335,1.59347,42000000.0
2008-07-22 02:39:00,1.59363,1.59373,1.59349,1.59354,24400000.0
2008-07-22 02:40:00,1.59367,1.59379,1.59356,1.59379,57500000.0
2008-07-22 02:41:00,1.59356,1.59371,1.59349,1.59349,27800000.0
2008-07-22 02:42:00,1.59357,1.59363,1.59355,1.59356,40400000.0
2008-07-22 02:43:00,1.59352,1.59365,1.59344,1.59365,29200000.0
2008-07-22 02:44:00,1.59379,1.59405,1.5935,1.59361,85300000.0
2008-07-22 02:45:00,1.59335,1.59347,1.5932,1.59342,49500000.0
2008-07-22 02:46:00,1.59337,1.59372,1.59337,1.59351,163900000.0
2008-07-22 02:47:00,1.59353,1.59404,1.5934,1.59402,170500000.0
2008-07-22 02:48:00,1.59413,1.59423,1.59401,1.59411,122600000.0
2008-07-22 02:49:00,1.59407,1.59446,1.59376,1.59402,45200000.0
2008-07-22 02:50:00,1.59407,1.59422,1.59379,1.59412,98900000.0
2008-07-22 02:51:00,1.59363,1.59379,1.5935,1.59369,60200000.0
2008-07-22 02:52:00,1.59367,1.59376,1.59366,1.59369,50500000.0
2008-07-22 02:53:00,1.59357,1.59436,1.59357,1.594,67800000.0
2008-07-22 02:54:00,1.59379,1.59422,1.59345,1.59392,37400000.0
2008-07-22 02:55:00,1.59383,1.59383,1.59341,1.59373,32600000.0
2008-07-22 02:56:00,1.59336,1.59366,1.59336,1.59363,58000000.0
2008-07-22 02:57:00,1.59361,1.59361,1.59357,1.59357,43000000.0
2008-07-22 02:58:00,1.59354,1.5937,1.59343,1.59343,59900000.0
2008-07-22 02:59:00,1.59353,1.59392,1.59353,1.59376,52500000.0
2008-07-22 03:00:00,1.59392,1.59419,1.59392,1.59414,118100000.0
2008-07-22 03:01:00,1.59412,1.59412,1.59392,1.59402,79400002.0
2008-07-22 03:02:00,1.59397,1.59398,1.59385,1.59391,37400000.0
2008-07-22 03:03:00,1.59391,1.59396,1.59388,1.59396,60200000.0
2008-07-22 03:04:00,1.59398,1.59431,1.59383,1.59428,67700001.0
2008-07-22 03:05:00,1.59395,1.59407,1.59392,1.59395,59500000.0
2008-07-22 03:06:00,1.59405,1.59414,1.59389,1.59402,55600000.0
2008-07-22 03:07:00,1.59394,1.5943,1.59382,1.5943,132900000.0
2008-07-22 03:08:00,1.59432,1.59432,1.59379,1.59388,54400000.0
2008-07-22 03:09:00,1.5942,1.59438,1.59395,1.59431,32800000.0
2008-07-22 03:10:00,1.59377,1.59419,1.59377,1.59419,20800000.0
2008-07-22 03:11:00,1.59389,1.59399,1.59388,1.59399,40800000.0
2008-07-22 03:12:00,1.59397,1.59437,1.59395,1.59417,20400000.0
2008-07-22 03:13:00,1.5939,1.59429,1.5939,1.59419,56800000.0
2008-07-22 03:14:00,1.59411,1.59437,1.59387,1.59412,34800000.0
2008-07-22 03:15:00,1.59375,1.59424,1.59375,1.59399,30200000.0
2008-07-22 03:16:00,1.59385,1.5939,1.59356,1.59388,24000000.0
2008-07-22 03:17:00,1.59377,1.59377,1.59304,1.59366,89700000.0
2008-07-22 03:18:00,1.59345,1.59345,1.59302,1.59336,56100001.0
2008-07-22 03:19:00,1.59348,1.59368,1.59328,1.59338,46000000.0
2008-07-22 03:20:00,1.59321,1.59369,1.59321,1.59363,47400000.0
2008-07-22 03:21:00,1.59326,1.59333,1.59308,1.59308,39400000.0
2008-07-22 03:22:00,1.59293,1.59305,1.59288,1.59305,66100001.0
2008-07-22 03:23:00,1.59303,1.59315,1.59303,1.59309,83000001.0
2008-07-22 03:24:00,1.59314,1.59322,1.59313,1.59318,74200000.0
2008-07-22 03:25:00,1.59363,1.59363,1.59323,1.59323,30100000.0
2008-07-22 03:26:00,1.59308,1.59308,1.59297,1.59299,154700000.0
2008-07-22 03:27:00,1.59297,1.59317,1.59295,1.59299,89600001.0
2008-07-22 03:28:00,1.59299,1.59305,1.59284,1.59305,51400000.0
2008-07-22 03:29:00,1.59312,1.59317,1.59308,1.59317,47300000.0
2008-07-22 03:30:00,1.59321,1.59329,1.59307,1.59327,50800000.0
2008-07-22 03:31:00,1.59325,1.5936,1.59325,1.5936,29800000.0
2008-07-22 03:32:00,1.5932,1.5932,1.59289,1.5929,34400000.0
2008-07-22 03:33:00,1.593,1.59316,1.593,1.59315,33600000.0
2008-07-22 03:34:00,1.59312,1.5936,1.59305,1.59334,37200000.0
2008-07-22 03:35:00,1.59336,1.59339,1.59315,1.59324,97500002.0
2008-07-22 03:36:00,1.59334,1.59375,1.5932,1.59375,32200000.0
2008-07-22 03:37:00,1.59372,1.59374,1.5934,1.59366,32800000.0
2008-07-22 03:38:00,1.59338,1.59352,1.59332,1.59339,49200000.0
2008-07-22 03:39:00,1.59342,1.59342,1.59324,1.59328,81900000.0
2008-07-22 03:40:00,1.59321,1.59371,1.59309,1.59364,111700001.0
2008-07-22 03:41:00,1.59366,1.59379,1.59366,1.59379,55000000.0
2008-07-22 03:42:00,1.59379,1.59382,1.59369,1.59374,104100002.0
2008-07-22 03:43:00,1.59377,1.59384,1.59369,1.59369,49400000.0
2008-07-22 03:44:00,1.59355,1.59361,1.59335,1.59339,26000000.0
2008-07-22 03:45:00,1.59321,1.59321,1.59271,1.59306,36400000.0
2008-07-22 03:46:00,1.59302,1.59302,1.59274,1.59274,38600000.0
2008-07-22 03:47:00,1.59264,1.59285,1.59264,1.59274,34000000.0
2008-07-22 03:48:00,1.59297,1.59297,1.59273,1.59292,35000000.0
2008-07-22 03:49:00,1.59293,1.59293,1.59243,1.59251,42600000.0
2008-07-22 03:50:00,1.59289,1.59296,1.59264,1.59266,129300000.0
2008-07-22 03:51:00,1.59282,1.59295,1.59281,1.59282,55400000.0
2008-07-22 03:52:00,1.59286,1.59286,1.59245,1.5926,94000001.0
2008-07-22 03:53:00,1.59264,1.59274,1.59248,1.59263,58700000.0
2008-07-22 03:54:00,1.59264,1.59286,1.59264,1.59286,28000000.0
2008-07-22 03:55:00,1.59309,1.59318,1.59284,1.59286,144600001.0
2008-07-22 03:56:00,1.59269,1.59274,1.59254,1.59257,249900001.0
2008-07-22 03:57:00,1.59264,1.59284,1.59251,1.59255,153000001.0
2008-07-22 03:58:00,1.59254,1.59345,1.59245,1.59248,228300000.0
2008-07-22 03:59:00,1.59275,1.59301,1.5927,1.59276,140000000.0
2008-07-22 04:00:00,1.59264,1.59266,1.59251,1.59257,69800000.0
2008-07-22 04:01:00,1.59293,1.59323,1.59289,1.59293,155000000.0
2008-07-22 04:02:00,1.59272,1.59291,1.59245,1.59245,112200000.0
2008-07-22 04:03:00,1.59238,1.59255,1.59227,1.59237,112700000.0
2008-07-22 04:04:00,1.59247,1.59258,1.5924,1.59253,100000000.0
2008-07-22 04:05:00,1.59248,1.59305,1.59234,1.59295,205800001.0
2008-07-22 04:06:00,1.59268,1.59321,1.59268,1.59275,105300000.0
2008-07-22 04:07:00,1.59281,1.59305,1.59269,1.59269,154400000.0
2008-07-22 04:08:00,1.59269,1.593,1.59269,1.59289,69700000.0
2008-07-22 04:09:00,1.59292,1.59315,1.59282,1.59302,26700000.0
2008-07-22 04:10:00,1.59309,1.59312,1.59281,1.5931,102200001.0
2008-07-22 04:11:00,1.59302,1.59335,1.59287,1.59315,49900000.0
2008-07-22 04:12:00,1.59294,1.59306,1.59293,1.59306,62000000.0
2008-07-22 04:13:00,1.59314,1.59322,1.593,1.59307,72000000.0
2008-07-22 04:14:00,1.59308,1.59308,1.59272,1.59304,91600000.0
2008-07-22 04:15:00,1.59306,1.59313,1.59287,1.59287,101900001.0
2008-07-22 04:16:00,1.59295,1.59321,1.59284,1.59304,89300000.0
2008-07-22 04:17:00,1.59301,1.59314,1.59301,1.59306,59200000.0
2008-07-22 04:18:00,1.59303,1.59316,1.59296,1.59301,129400000.0
2008-07-22 04:19:00,1.5929,1.59294,1.5928,1.59282,58000000.0
2008-07-22 04:20:00,1.59263,1.59276,1.59242,1.59249,166700000.0
2008-07-22 04:21:00,1.59253,1.59263,1.59241,1.59253,42200000.0
2008-07-22 04:22:00,1.59255,1.59259,1.59255,1.59257,17100000.0
2008-07-22 04:23:00,1.59257,1.59259,1.59237,1.59237,39800000.0
2008-07-22 04:24:00,1.5924,1.5925,1.59235,1.59236,169000000.0
2008-07-22 04:25:00,1.59249,1.59299,1.59244,1.59255,193700000.0
2008-07-22 04:26:00,1.59248,1.5926,1.59235,1.5926,118300000.0
2008-07-22 04:27:00,1.59284,1.59329,1.59284,1.59329,54000000.0
2008-07-22 04:28:00,1.59329,1.5933,1.59308,1.59311,37600000.0
2008-07-22 04:29:00,1.59299,1.59343,1.5929,1.59342,76300000.0
2008-07-22 04:30:00,1.59303,1.59342,1.59299,1.59342,85000001.0
2008-07-22 04:31:00,1.59314,1.59347,1.59314,1.59347,22400000.0
2008-07-22 04:32:00,1.59363,1.59363,1.59345,1.59361,31600000.0
2008-07-22 04:33:00,1.59361,1.59372,1.59361,1.59363,27400000.0
2008-07-22 04:34:00,1.59367,1.59372,1.59336,1.59346,30200000.0
2008-07-22 04:35:00,1.59326,1.59335,1.59289,1.59289,54400000.0
2008-07-22 04:36:00,1.59272,1.59322,1.59243,1.59298,141200000.0
2008-07-22 04:37:00,1.59295,1.59342,1.59286,1.59333,109400000.0
2008-07-22 04:38:00,1.59331,1.59331,1.5931,1.5931,48000001.0
2008-07-22 04:39:00,1.59302,1.5932,1.59302,1.59303,91000002.0
2008-07-22 04:40:00,1.59325,1.59358,1.59325,1.59358,43400000.0
2008-07-22 04:41:00,1.5935,1.59381,1.59349,1.59365,41500000.0
2008-07-22 04:42:00,1.5933,1.59352,1.59317,1.59335,76100000.0
2008-07-22 04:43:00,1.59323,1.59323,1.59306,1.59306,39000000.0
2008-07-22 04:44:00,1.59314,1.59363,1.59314,1.59359,54800000.0
2008-07-22 04:45:00,1.59354,1.59369,1.59321,1.59332,27600000.0
2008-07-22 04:46:00,1.59339,1.59366,1.59339,1.59365,48600000.0
2008-07-22 04:47:00,1.59353,1.59391,1.59353,1.59375,84800000.0
2008-07-22 04:48:00,1.59368,1.59393,1.59368,1.59388,55400000.0
2008-07-22 04:49:00,1.59362,1.59372,1.59332,1.59332,62500000.0
2008-07-22 04:50:00,1.59344,1.59384,1.59342,1.59361,35100000.0
2008-07-22 04:51:00,1.59369,1.59369,1.59343,1.59343,26200000.0
2008-07-22 04:52:00,1.59348,1.59412,1.59348,1.59397,45600000.0
2008-07-22 04:53:00,1.59371,1.59402,1.5937,1.5937,46200000.0
2008-07-22 04:54:00,1.59362,1.59367,1.59342,1.59342,22800000.0
2008-07-22 04:55:00,1.59377,1.59377,1.59338,1.59372,83200000.0
2008-07-22 04:56:00,1.59339,1.59345,1.59335,1.59345,43100000.0
2008-07-22 04:57:00,1.59341,1.59345,1.59338,1.59344,34000001.0
2008-07-22 04:58:00,1.59347,1.59354,1.59343,1.59347,21000000.0
2008-07-22 04:59:00,1.5934,1.59365,1.5934,1.5934,121400000.0
2008-07-22 05:00:00,1.5936,1.59373,1.5934,1.59355,172600000.0
2008-07-22 05:01:00,1.59358,1.59366,1.59352,1.59359,107000001.0
2008-07-22 05:02:00,1.59352,1.59361,1.59342,1.59342,287300003.0
2008-07-22 05:03:00,1.59344,1.59369,1.59341,1.59358,143300001.0
2008-07-22 05:04:00,1.59358,1.59358,1.59347,1.59351,202800000.0
2008-07-22 05:05:00,1.59345,1.59347,1.59333,1.59346,184700000.0
2008-07-22 05:06:00,1.59338,1.59354,1.59334,1.5935,190100000.0
2008-07-22 05:07:00,1.59346,1.59386,1.59339,1.59365,272900000.0
2008-07-22 05:08:00,1.5937,1.59375,1.59355,1.59357,392400002.0
2008-07-22 05:09:00,1.59346,1.59389,1.59339,1.59355,180400000.0
2008-07-22 05:10:00,1.59359,1.59372,1.59359,1.59366,210200000.0
2008-07-22 05:11:00,1.59365,1.59375,1.59355,1.5936,152900001.0
2008-07-22 05:12:00,1.59357,1.59362,1.59343,1.59353,137000001.0
2008-07-22 05:13:00,1.5936,1.59381,1.59355,1.59355,216000000.0
2008-07-22 05:14:00,1.59352,1.59367,1.59345,1.59352,259500000.0
2008-07-22 05:15:00,1.59359,1.59373,1.59354,1.59355,180800000.0
2008-07-22 05:16:00,1.59358,1.59371,1.59352,1.59365,195800000.0
2008-07-22 05:17:00,1.59365,1.59388,1.59355,1.59386,160400000.0
2008-07-22 05:18:00,1.59388,1.59388,1.59356,1.59379,262200001.0
2008-07-22 05:19:00,1.59368,1.59395,1.59319,1.59395,268400000.0
2008-07-22 05:20:00,1.59393,1.59425,1.59393,1.59409,274700000.0
2008-07-22 05:21:00,1.59398,1.59424,1.59352,1.59363,318000001.0
2008-07-22 05:22:00,1.5936,1.59377,1.5936,1.59368,249400002.0
2008-07-22 05:23:00,1.59365,1.59412,1.59365,1.59391,111600000.0
2008-07-22 05:24:00,1.59407,1.59431,1.59398,1.59401,136800000.0
2008-07-22 05:25:00,1.59395,1.59423,1.59371,1.59371,280400002.0
2008-07-22 05:26:00,1.59371,1.59401,1.59371,1.59401,123800001.0
2008-07-22 05:27:00,1.59426,1.59447,1.59399,1.59447,162300000.0
2008-07-22 05:28:00,1.59452,1.59472,1.59436,1.59455,249700000.0
2008-07-22 05:29:00,1.59447,1.59457,1.59429,1.5944,257599999.0
2008-07-22 05:30:00,1.59439,1.59461,1.5943,1.59452,201500000.0
2008-07-22 05:31:00,1.59427,1.59452,1.59419,1.59427,96599999.0
2008-07-22 05:32:00,1.59432,1.5945,1.59429,1.59436,136800000.0
2008-07-22 05:33:00,1.59424,1.59427,1.59405,1.59407,219400001.0
2008-07-22 05:34:00,1.59415,1.59425,1.59388,1.59402,253400002.0
2008-07-22 05:35:00,1.59399,1.59432,1.59397,1.59405,298200001.0
2008-07-22 05:36:00,1.59399,1.59415,1.59397,1.59402,176200000.0
2008-07-22 05:37:00,1.594,1.59412,1.59394,1.59396,185400001.0
2008-07-22 05:38:00,1.59397,1.59419,1.59397,1.59405,137600000.0
2008-07-22 05:39:00,1.594,1.59413,1.59384,1.59393,139800001.0
2008-07-22 05:40:00,1.59395,1.59395,1.5936,1.59394,208399999.0
2008-07-22 05:41:00,1.59408,1.59408,1.59379,1.59406,121100000.0
2008-07-22 05:42:00,1.59394,1.59394,1.59374,1.59379,202600000.0
2008-07-22 05:43:00,1.59387,1.59392,1.59379,1.59382,100500001.0
2008-07-22 05:44:00,1.59378,1.59396,1.59364,1.59376,107500000.0
2008-07-22 05:45:00,1.59383,1.59405,1.59378,1.59386,173600001.0
2008-07-22 05:46:00,1.59387,1.59401,1.59382,1.594,236400001.0
2008-07-22 05:47:00,1.594,1.59404,1.59383,1.59396,185600000.0
2008-07-22 05:48:00,1.59381,1.594,1.59363,1.59378,259800001.0
2008-07-22 05:49:00,1.59376,1.59392,1.59352,1.5936,179800000.0
2008-07-22 05:50:00,1.59365,1.59413,1.59365,1.59383,285400001.0
2008-07-22 05:51:00,1.59379,1.59387,1.59364,1.59364,174300000.0
2008-07-22 05:52:00,1.59361,1.59384,1.59359,1.59376,184100000.0
2008-07-22 05:53:00,1.59365,1.59371,1.59333,1.59349,120600000.0
2008-07-22 05:54:00,1.59346,1.59356,1.59307,1.59336,167500000.0
2008-07-22 05:55:00,1.59339,1.59374,1.59339,1.59374,253900000.0
2008-07-22 05:56:00,1.59386,1.59402,1.59369,1.59369,131000001.0
2008-07-22 05:57:00,1.59363,1.59384,1.59363,1.59372,185300000.0
2008-07-22 05:58:00,1.59375,1.59388,1.59371,1.59381,130500000.0
2008-07-22 05:59:00,1.5937,1.5937,1.59344,1.59348,72200000.0
2008-07-22 06:00:00,1.59353,1.5937,1.59344,1.59344,227500001.0
2008-07-22 06:01:00,1.59349,1.59371,1.59344,1.59346,154900000.0
2008-07-22 06:02:00,1.59347,1.59366,1.59345,1.59355,265800000.0
2008-07-22 06:03:00,1.59357,1.59365,1.59347,1.59354,206000000.0
2008-07-22 06:04:00,1.59355,1.59355,1.59345,1.59349,161900001.0
2008-07-22 06:05:00,1.59348,1.59359,1.59341,1.59356,374300000.0
2008-07-22 06:06:00,1.59363,1.59377,1.59361,1.59373,88700000.0
2008-07-22 06:07:00,1.59383,1.594,1.59359,1.59372,298300000.0
2008-07-22 06:08:00,1.59378,1.59403,1.59377,1.59388,533600000.0
2008-07-22 06:09:00,1.59381,1.59414,1.59379,1.59392,407800002.0
2008-07-22 06:10:00,1.59394,1.59416,1.59394,1.59398,339700000.0
2008-07-22 06:11:00,1.59397,1.59409,1.59385,1.59391,457600001.0
2008-07-22 06:12:00,1.59389,1.59414,1.59384,1.59401,279600001.0
2008-07-22 06:13:00,1.59395,1.59402,1.59372,1.5938,314600001.0
2008-07-22 06:14:00,1.59388,1.59394,1.59366,1.59368,321800000.0
2008-07-22 06:15:00,1.59368,1.59368,1.59348,1.59354,146300000.0
2008-07-22 06:16:00,1.59365,1.59391,1.59359,1.59367,196000000.0
2008-07-22 06:17:00,1.59378,1.5939,1.59375,1.5938,186100001.0
2008-07-22 06:18:00,1.59375,1.5939,1.59365,1.59365,266000001.0
2008-07-22 06:19:00,1.59368,1.59393,1.59368,1.59393,184999999.0
2008-07-22 06:20:00,1.59395,1.5941,1.59385,1.59387,271200000.0
2008-07-22 06:21:00,1.594,1.59408,1.59388,1.59397,248400000.0
2008-07-22 06:22:00,1.594,1.59422,1.59392,1.594,278500001.0
2008-07-22 06:23:00,1.594,1.5941,1.59373,1.59373,287700001.0
2008-07-22 06:24:00,1.59375,1.5939,1.59365,1.5938,335000001.0
2008-07-22 06:25:00,1.59382,1.59406,1.59374,1.59401,258000001.0
2008-07-22 06:26:00,1.594,1.59418,1.59395,1.59407,332200002.0
2008-07-22 06:27:00,1.59409,1.59419,1.59401,1.59405,332500001.0
2008-07-22 06:28:00,1.59406,1.59426,1.59394,1.59402,399700002.0
2008-07-22 06:29:00,1.594,1.5941,1.5939,1.59393,111400000.0
2008-07-22 06:30:00,1.5939,1.59415,1.59387,1.5939,257900000.0
2008-07-22 06:31:00,1.59391,1.59391,1.59364,1.59375,137900001.0
2008-07-22 06:32:00,1.59373,1.59384,1.5937,1.59379,191300000.0
2008-07-22 06:33:00,1.59379,1.59394,1.59375,1.59375,225000001.0
2008-07-22 06:34:00,1.59382,1.59404,1.59378,1.59385,161500000.0
2008-07-22 06:35:00,1.59388,1.5941,1.5938,1.5938,135000001.0
2008-07-22 06:36:00,1.59395,1.59404,1.59395,1.59395,64800000.0
2008-07-22 06:37:00,1.59387,1.59395,1.59384,1.5939,187400000.0
2008-07-22 06:38:00,1.59395,1.59424,1.59395,1.59406,122000000.0
2008-07-22 06:39:00,1.59426,1.59426,1.59384,1.59385,50200000.0
2008-07-22 06:40:00,1.59382,1.59382,1.59337,1.59368,143000000.0
2008-07-22 06:41:00,1.59344,1.59372,1.5934,1.59345,176600001.0
2008-07-22 06:42:00,1.59347,1.59381,1.59338,1.59376,273800002.0
2008-07-22 06:43:00,1.59375,1.59394,1.59342,1.59382,164200001.0
2008-07-22 06:44:00,1.59391,1.59393,1.59372,1.59387,290000000.0
2008-07-22 06:45:00,1.59387,1.59388,1.59375,1.59383,205800000.0
2008-07-22 06:46:00,1.59372,1.59385,1.59368,1.59383,244400001.0
2008-07-22 06:47:00,1.59374,1.59374,1.59348,1.5936,270400002.0
2008-07-22 06:48:00,1.59357,1.59357,1.59326,1.59326,281900000.0
2008-07-22 06:49:00,1.59331,1.59347,1.59322,1.59327,216800001.0
2008-07-22 06:50:00,1.59327,1.59327,1.59308,1.59318,298300000.0
2008-07-22 06:51:00,1.59322,1.59344,1.59315,1.5932,273599999.0
2008-07-22 06:52:00,1.59321,1.59338,1.59317,1.59317,248800000.0
2008-07-22 06:53:00,1.59319,1.59351,1.59319,1.5933,249900001.0
2008-07-22 06:54:00,1.59322,1.59332,1.59285,1.59297,389700000.0
2008-07-22 06:55:00,1.593,1.59311,1.59293,1.59298,303800001.0
2008-07-22 06:56:00,1.59308,1.59327,1.59292,1.59312,250900000.0
2008-07-22 06:57:00,1.5931,1.59344,1.5931,1.59344,75600000.0
2008-07-22 06:58:00,1.5935,1.5936,1.59339,1.59354,218800000.0
2008-07-22 06:59:00,1.5935,1.59371,1.59343,1.59358,291700001.0
2008-07-22 07:00:00,1.59371,1.59381,1.59366,1.59373,108400001.0
2008-07-22 07:01:00,1.59383,1.59396,1.59376,1.59396,285900000.0
2008-07-22 07:02:00,1.59408,1.59428,1.594,1.59414,367000001.0
2008-07-22 07:03:00,1.5942,1.59435,1.59405,1.59415,154200000.0
2008-07-22 07:04:00,1.5942,1.59435,1.59411,1.59431,312500000.0
2008-07-22 07:05:00,1.59423,1.59433,1.59413,1.59433,95000000.0
2008-07-22 07:06:00,1.59447,1.59482,1.59432,1.59477,172400000.0
2008-07-22 07:07:00,1.59483,1.59493,1.59463,1.59471,194700000.0
2008-07-22 07:08:00,1.59464,1.59464,1.59438,1.59441,329300000.0
2008-07-22 07:09:00,1.59444,1.59452,1.59432,1.59432,206700000.0
2008-07-22 07:10:00,1.59426,1.59426,1.59395,1.59395,433500002.0
2008-07-22 07:11:00,1.59401,1.59415,1.59401,1.59405,390700001.0
2008-07-22 07:12:00,1.59409,1.59425,1.59401,1.59418,331400002.0
2008-07-22 07:13:00,1.59409,1.59427,1.594,1.59413,284000001.0
2008-07-22 07:14:00,1.59393,1.59393,1.59355,1.59359,489400000.0
2008-07-22 07:15:00,1.5935,1.59368,1.59318,1.59345,282000001.0
2008-07-22 07:16:00,1.59348,1.59367,1.59346,1.5936,186800000.0
2008-07-22 07:17:00,1.59354,1.59368,1.59338,1.59338,263800000.0
2008-07-22 07:18:00,1.59344,1.59398,1.59343,1.59398,431100000.0
2008-07-22 07:19:00,1.594,1.59421,1.59391,1.59395,303100000.0
2008-07-22 07:20:00,1.59389,1.59399,1.59369,1.59369,398000000.0
2008-07-22 07:21:00,1.59361,1.59381,1.59348,1.59381,263300001.0
2008-07-22 07:22:00,1.59372,1.59385,1.59364,1.59377,339400001.0
2008-07-22 07:23:00,1.59365,1.59377,1.59342,1.59352,417100000.0
2008-07-22 07:24:00,1.59342,1.59349,1.59332,1.59337,267700000.0
2008-07-22 07:25:00,1.59342,1.59349,1.59327,1.59345,364100001.0
2008-07-22 07:26:00,1.59344,1.59375,1.59344,1.59347,290800000.0
2008-07-22 07:27:00,1.59352,1.5936,1.59335,1.59349,136500000.0
2008-07-22 07:28:00,1.59353,1.59371,1.59353,1.59361,252400000.0
2008-07-22 07:29:00,1.59342,1.5935,1.59322,1.59327,216800000.0
2008-07-22 07:30:00,1.59324,1.59342,1.59323,1.59338,555700002.0
2008-07-22 07:31:00,1.59336,1.59361,1.59336,1.59351,250000000.0
2008-07-22 07:32:00,1.59366,1.59389,1.59341,1.59389,428600001.0
2008-07-22 07:33:00,1.59403,1.59409,1.59379,1.59383,403500000.0
2008-07-22 07:34:00,1.59375,1.59385,1.59359,1.59366,290000003.0
2008-07-22 07:35:00,1.59388,1.59412,1.5936,1.59412,256500000.0
2008-07-22 07:36:00,1.59388,1.59403,1.59374,1.59374,339200000.0
2008-07-22 07:37:00,1.59363,1.59363,1.59324,1.59343,198800000.0
2008-07-22 07:38:00,1.59343,1.59362,1.59331,1.59362,89800001.0
2008-07-22 07:39:00,1.59398,1.59426,1.59389,1.59405,388700001.0
2008-07-22 07:40:00,1.59403,1.59428,1.59397,1.59421,301000000.0
2008-07-22 07:41:00,1.59415,1.59417,1.59365,1.59385,548900000.0
2008-07-22 07:42:00,1.59371,1.59377,1.59355,1.59371,394199999.0
2008-07-22 07:43:00,1.59364,1.59386,1.59356,1.59356,186600000.0
2008-07-22 07:44:00,1.59338,1.59373,1.59338,1.59369,411000001.0
2008-07-22 07:45:00,1.59376,1.59384,1.59359,1.59379,353000002.0
2008-07-22 07:46:00,1.59371,1.59389,1.59359,1.5938,421100000.0
2008-07-22 07:47:00,1.59398,1.59412,1.59365,1.59366,658000003.0
2008-07-22 07:48:00,1.59389,1.59419,1.59374,1.59382,742700002.0
2008-07-22 07:49:00,1.59394,1.59431,1.5939,1.5941,703800002.0
2008-07-22 07:50:00,1.59379,1.59394,1.59356,1.59364,580500003.0
2008-07-22 07:51:00,1.5935,1.59361,1.59334,1.59354,567100000.0
2008-07-22 07:52:00,1.59344,1.59355,1.59331,1.59346,402200001.0
2008-07-22 07:53:00,1.59339,1.59376,1.59313,1.59363,603300001.0
2008-07-22 07:54:00,1.59379,1.59389,1.59367,1.59375,312800000.0
2008-07-22 07:55:00,1.59363,1.59377,1.59354,1.59357,390700000.0
2008-07-22 07:56:00,1.59361,1.59364,1.59331,1.5934,656800001.0
2008-07-22 07:57:00,1.59331,1.59357,1.59325,1.59334,611100001.0
2008-07-22 07:58:00,1.59348,1.59367,1.59342,1.59345,687200003.0
2008-07-22 07:59:00,1.59372,1.59394,1.59365,1.59376,442700001.0
2008-07-22 08:00:00,1.59394,1.59405,1.59376,1.59389,377200000.0
2008-07-22 08:01:00,1.59362,1.59394,1.59348,1.59371,523400002.0
2008-07-22 08:02:00,1.59366,1.59403,1.59366,1.59389,249900000.0
2008-07-22 08:03:00,1.59404,1.59457,1.59404,1.5943,420000000.0
2008-07-22 08:04:00,1.59429,1.5945,1.594,1.59414,502500001.0
2008-07-22 08:05:00,1.59413,1.59458,1.59413,1.59442,295500000.0
2008-07-22 08:06:00,1.59449,1.59479,1.59422,1.59459,628300002.0
2008-07-22 08:07:00,1.59461,1.59481,1.5945,1.5945,498700001.0
2008-07-22 08:08:00,1.59455,1.59459,1.59442,1.5945,344200001.0
2008-07-22 08:09:00,1.59455,1.59469,1.59437,1.59446,484500001.0
2008-07-22 08:10:00,1.5944,1.5946,1.59425,1.59458,575400001.0
2008-07-22 08:11:00,1.59466,1.59469,1.59448,1.59458,253100000.0
2008-07-22 08:12:00,1.59455,1.59475,1.5944,1.59441,370400000.0
2008-07-22 08:13:00,1.59431,1.59443,1.59411,1.59429,252400000.0
2008-07-22 08:14:00,1.59407,1.59421,1.59407,1.59409,109000001.0
2008-07-22 08:15:00,1.59418,1.59449,1.59418,1.59439,282300002.0
2008-07-22 08:16:00,1.59434,1.59434,1.59411,1.59413,277500000.0
2008-07-22 08:17:00,1.59415,1.59442,1.59397,1.5944,257300001.0
2008-07-22 08:18:00,1.59455,1.59473,1.59455,1.59458,201400001.0
2008-07-22 08:19:00,1.59464,1.59471,1.59449,1.59471,280300000.0
2008-07-22 08:20:00,1.59477,1.5949,1.59464,1.59464,288600000.0
2008-07-22 08:21:00,1.59443,1.59469,1.59432,1.59434,509600002.0
2008-07-22 08:22:00,1.59446,1.59455,1.59422,1.59427,342700001.0
2008-07-22 08:23:00,1.59419,1.59435,1.59413,1.59425,239800000.0
2008-07-22 08:24:00,1.59424,1.59463,1.59422,1.59432,495700000.0
2008-07-22 08:25:00,1.59417,1.59432,1.59412,1.59414,662900002.0
2008-07-22 08:26:00,1.594,1.59422,1.59389,1.59422,310400001.0
2008-07-22 08:27:00,1.59425,1.59443,1.59413,1.59424,359400001.0
2008-07-22 08:28:00,1.59414,1.59429,1.59407,1.59418,549700000.0
2008-07-22 08:29:00,1.59416,1.59429,1.59406,1.59414,479600002.0
2008-07-22 08:30:00,1.59421,1.59423,1.594,1.59421,481200003.0
2008-07-22 08:31:00,1.59421,1.5944,1.5941,1.59429,268700000.0
2008-07-22 08:32:00,1.59427,1.59431,1.59404,1.5943,266800000.0
2008-07-22 08:33:00,1.59435,1.59448,1.59424,1.59448,209200000.0
2008-07-22 08:34:00,1.59446,1.59456,1.59423,1.59431,623700003.0
2008-07-22 08:35:00,1.59441,1.59457,1.59436,1.5944,488200001.0
2008-07-22 08:36:00,1.59432,1.59465,1.59431,1.59447,396700000.0
2008-07-22 08:37:00,1.59427,1.59447,1.5942,1.59422,316900001.0
2008-07-22 08:38:00,1.59418,1.59446,1.59414,1.59442,307300000.0
2008-07-22 08:39:00,1.59449,1.59468,1.59434,1.59462,509500000.0
2008-07-22 08:40:00,1.59467,1.59491,1.59462,1.59468,354300000.0
2008-07-22 08:41:00,1.5946,1.59488,1.59445,1.59446,477000005.0
2008-07-22 08:42:00,1.59437,1.59451,1.59419,1.59432,477500000.0
2008-07-22 08:43:00,1.59441,1.59481,1.59436,1.59461,226800000.0
2008-07-22 08:44:00,1.59467,1.59491,1.59466,1.59471,438900000.0
2008-07-22 08:45:00,1.59487,1.5955,1.59485,1.59517,739100000.0
2008-07-22 08:46:00,1.59525,1.59559,1.59522,1.59534,786700001.0
2008-07-22 08:47:00,1.59546,1.59587,1.59499,1.59499,533000001.0
2008-07-22 08:48:00,1.59477,1.59491,1.59424,1.59457,310500001.0
2008-07-22 08:49:00,1.59444,1.59463,1.59415,1.59415,509300001.0
2008-07-22 08:50:00,1.5941,1.59416,1.59349,1.59349,466800002.0
2008-07-22 08:51:00,1.59354,1.59374,1.59331,1.59349,568200001.0
2008-07-22 08:52:00,1.59366,1.59367,1.59325,1.59334,585600000.0
2008-07-22 08:53:00,1.59332,1.5936,1.59314,1.59314,496800003.0
2008-07-22 08:54:00,1.59312,1.59331,1.59292,1.59321,740800003.0
2008-07-22 08:55:00,1.59328,1.59344,1.59316,1.59336,590100001.0
2008-07-22 08:56:00,1.5933,1.59343,1.59301,1.5931,613500002.0
2008-07-22 08:57:00,1.59315,1.59383,1.59313,1.59371,579100003.0
2008-07-22 08:58:00,1.59395,1.59395,1.59339,1.59343,462800002.0
2008-07-22 08:59:00,1.59331,1.59334,1.59309,1.5932,407100001.0
2008-07-22 09:00:00,1.59317,1.5935,1.59291,1.59344,474600000.0
2008-07-22 09:01:00,1.59347,1.59355,1.5932,1.5932,399100000.0
2008-07-22 09:02:00,1.59304,1.59335,1.59295,1.59299,631100001.0
2008-07-22 09:03:00,1.59285,1.5929,1.5926,1.59264,575599999.0
2008-07-22 09:04:00,1.59259,1.59289,1.5924,1.59275,604300003.0
2008-07-22 09:05:00,1.59276,1.59302,1.59276,1.59293,565300002.0
2008-07-22 09:06:00,1.59274,1.59306,1.59258,1.59306,548200001.0
2008-07-22 09:07:00,1.59317,1.59321,1.59302,1.59307,343200001.0
2008-07-22 09:08:00,1.59305,1.59336,1.59265,1.59307,232300000.0
2008-07-22 09:09:00,1.59321,1.59338,1.59293,1.59297,258900000.0
2008-07-22 09:10:00,1.59283,1.59318,1.59282,1.59301,332000000.0
2008-07-22 09:11:00,1.59299,1.59334,1.59297,1.59327,615400002.0
2008-07-22 09:12:00,1.59335,1.5937,1.59335,1.59352,484300002.0
2008-07-22 09:13:00,1.59354,1.59374,1.59337,1.59337,532600003.0
2008-07-22 09:14:00,1.59313,1.59337,1.59306,1.59337,313100000.0
2008-07-22 09:15:00,1.59349,1.59369,1.59339,1.59369,481500001.0
2008-07-22 09:16:00,1.59366,1.59366,1.59268,1.593,487700000.0
2008-07-22 09:17:00,1.59301,1.59331,1.59293,1.59305,513700000.0
2008-07-22 09:18:00,1.59299,1.59334,1.59299,1.5931,225200002.0
2008-07-22 09:19:00,1.59302,1.59327,1.59283,1.59295,523000002.0
2008-07-22 09:20:00,1.59301,1.59331,1.59292,1.59323,231900000.0
2008-07-22 09:21:00,1.59334,1.59334,1.59307,1.59316,386800001.0
2008-07-22 09:22:00,1.59312,1.59322,1.593,1.59321,364099999.0
2008-07-22 09:23:00,1.5933,1.59366,1.5933,1.59362,336700000.0
2008-07-22 09:24:00,1.59365,1.59365,1.59326,1.59328,309900000.0
2008-07-22 09:25:00,1.59336,1.59336,1.59313,1.59318,406500000.0
2008-07-22 09:26:00,1.59323,1.59337,1.59314,1.59321,585500000.0
2008-07-22 09:27:00,1.59319,1.59343,1.59319,1.59331,408100000.0
2008-07-22 09:28:00,1.5934,1.59382,1.59332,1.59341,553100002.0
2008-07-22 09:29:00,1.59341,1.59384,1.59318,1.59384,453400000.0
2008-07-22 09:30:00,1.59388,1.59407,1.59368,1.5938,685300002.0
2008-07-22 09:31:00,1.59385,1.59432,1.59364,1.59381,390400002.0
2008-07-22 09:32:00,1.59377,1.59395,1.59365,1.59382,365300000.0
2008-07-22 09:33:00,1.59378,1.59379,1.59346,1.59355,274400000.0
2008-07-22 09:34:00,1.59352,1.59352,1.59297,1.59304,518600002.0
2008-07-22 09:35:00,1.59297,1.59322,1.59297,1.59313,282600000.0
2008-07-22 09:36:00,1.59304,1.59304,1.59251,1.59286,432199999.0
2008-07-22 09:37:00,1.59309,1.59334,1.59305,1.59332,488800001.0
2008-07-22 09:38:00,1.59326,1.59364,1.59326,1.59347,385500000.0
2008-07-22 09:39:00,1.59353,1.59354,1.59327,1.59332,383000001.0
2008-07-22 09:40:00,1.59333,1.59387,1.59333,1.59379,397800000.0
2008-07-22 09:41:00,1.59381,1.59398,1.59376,1.59387,439100001.0
2008-07-22 09:42:00,1.5939,1.59436,1.5939,1.59429,493900002.0
2008-07-22 09:43:00,1.59452,1.59492,1.59445,1.59467,307800001.0
2008-07-22 09:44:00,1.59477,1.59499,1.59461,1.59476,492800000.0
2008-07-22 09:45:00,1.59484,1.59499,1.5948,1.59495,543500002.0
2008-07-22 09:46:00,1.59483,1.59495,1.5947,1.59471,296500000.0
2008-07-22 09:47:00,1.59467,1.59467,1.59424,1.59443,413200001.0
2008-07-22 09:48:00,1.59465,1.5948,1.59445,1.59466,319800001.0
2008-07-22 09:49:00,1.59494,1.59522,1.59486,1.59499,597900003.0
2008-07-22 09:50:00,1.59499,1.5952,1.5949,1.59502,450600000.0
2008-07-22 09:51:00,1.59502,1.59519,1.59474,1.59508,472100002.0
2008-07-22 09:52:00,1.59517,1.59536,1.59507,1.5951,460100000.0
2008-07-22 09:53:00,1.59507,1.59529,1.59503,1.59513,348800001.0
2008-07-22 09:54:00,1.59526,1.59543,1.59512,1.59539,539000002.0
2008-07-22 09:55:00,1.59541,1.59562,1.59518,1.59518,529500000.0
2008-07-22 09:56:00,1.59517,1.59564,1.59517,1.59548,364700001.0
2008-07-22 09:57:00,1.59551,1.59551,1.5952,1.59524,576900001.0
2008-07-22 09:58:00,1.59532,1.59536,1.59487,1.59487,760200002.0
2008-07-22 09:59:00,1.59493,1.59612,1.59493,1.59612,708599999.0
2008-07-22 10:00:00,1.59647,1.59654,1.59618,1.59641,242100000.0
2008-07-22 10:01:00,1.59619,1.59636,1.59589,1.59605,606700001.0
2008-07-22 10:02:00,1.59621,1.59622,1.59576,1.59593,576900001.0
2008-07-22 10:03:00,1.59595,1.5961,1.59587,1.59604,408200001.0
2008-07-22 10:04:00,1.59609,1.59627,1.59591,1.59591,410200002.0
2008-07-22 10:05:00,1.5958,1.59596,1.59578,1.59595,388600000.0
2008-07-22 10:06:00,1.5962,1.59646,1.59608,1.59632,529200004.0
2008-07-22 10:07:00,1.59639,1.59639,1.5961,1.59623,564400000.0
2008-07-22 10:08:00,1.59626,1.59657,1.5962,1.59642,531700000.0
2008-07-22 10:09:00,1.59641,1.5967,1.59632,1.5967,580200002.0
2008-07-22 10:10:00,1.5966,1.59684,1.5966,1.5968,375300000.0
2008-07-22 10:11:00,1.59684,1.59707,1.59679,1.5969,327000000.0
2008-07-22 10:12:00,1.59683,1.59699,1.59663,1.59693,447200000.0
2008-07-22 10:13:00,1.5969,1.59691,1.59657,1.59671,546300002.0
2008-07-22 10:14:00,1.5968,1.59694,1.59648,1.59671,556000002.0
2008-07-22 10:15:00,1.59683,1.59683,1.59653,1.59653,397800001.0
2008-07-22 10:16:00,1.59662,1.59686,1.59661,1.5967,386800000.0
2008-07-22 10:17:00,1.59662,1.59666,1.59628,1.59652,271800000.0
2008-07-22 10:18:00,1.59653,1.5968,1.59628,1.59648,396500001.0
2008-07-22 10:19:00,1.59655,1.59669,1.59635,1.59639,323900001.0
2008-07-22 10:20:00,1.59658,1.59658,1.59627,1.59643,548000003.0
2008-07-22 10:21:00,1.59646,1.59669,1.59639,1.59646,412800000.0
2008-07-22 10:22:00,1.59641,1.59673,1.59633,1.59645,373500002.0
2008-07-22 10:23:00,1.59629,1.59653,1.59614,1.59618,476600001.0
2008-07-22 10:24:00,1.59612,1.59612,1.59582,1.59586,402100001.0
2008-07-22 10:25:00,1.59577,1.59625,1.59553,1.59625,425000001.0
2008-07-22 10:26:00,1.59618,1.59618,1.59579,1.59581,488800002.0
2008-07-22 10:27:00,1.59578,1.59593,1.59574,1.59577,482500001.0
2008-07-22 10:28:00,1.59577,1.59578,1.59554,1.59564,665900002.0
2008-07-22 10:29:00,1.59563,1.59583,1.59555,1.5958,499200002.0
2008-07-22 10:30:00,1.59589,1.59605,1.59569,1.59581,753500000.0
2008-07-22 10:31:00,1.59575,1.59607,1.59563,1.59581,535400000.0
2008-07-22 10:32:00,1.59579,1.59607,1.59571,1.59589,535900001.0
2008-07-22 10:33:00,1.59601,1.59632,1.59588,1.59612,459400001.0
2008-07-22 10:34:00,1.59621,1.59633,1.59606,1.59617,411700002.0
2008-07-22 10:35:00,1.59623,1.5965,1.59623,1.59624,530400002.0
2008-07-22 10:36:00,1.59644,1.59727,1.5964,1.59727,539800003.0
2008-07-22 10:37:00,1.59739,1.59744,1.59719,1.59737,560600001.0
2008-07-22 10:38:00,1.59752,1.59771,1.5975,1.59751,438900001.0
2008-07-22 10:39:00,1.59761,1.59768,1.59736,1.59752,442100001.0
2008-07-22 10:40:00,1.59734,1.59734,1.59678,1.59689,283300001.0
2008-07-22 10:41:00,1.59697,1.59709,1.5966,1.5968,643000001.0
2008-07-22 10:42:00,1.59668,1.5968,1.59644,1.59648,428300001.0
2008-07-22 10:43:00,1.59637,1.59665,1.59622,1.59632,456600002.0
2008-07-22 10:44:00,1.59646,1.59657,1.59614,1.59632,570000001.0
2008-07-22 10:45:00,1.59626,1.59637,1.59597,1.59598,499200000.0
2008-07-22 10:46:00,1.59603,1.59627,1.5959,1.59624,306100000.0
2008-07-22 10:47:00,1.59641,1.59676,1.59641,1.59661,402200000.0
2008-07-22 10:48:00,1.59653,1.59666,1.59641,1.59646,567400002.0
2008-07-22 10:49:00,1.59648,1.59654,1.59602,1.59637,375700001.0
2008-07-22 10:50:00,1.59602,1.59618,1.59577,1.59583,597700004.0
2008-07-22 10:51:00,1.59584,1.59613,1.59562,1.5957,469700001.0
2008-07-22 10:52:00,1.59558,1.59558,1.59522,1.59535,321200002.0
2008-07-22 10:53:00,1.59538,1.59542,1.59509,1.59529,432800000.0
2008-07-22 10:54:00,1.59555,1.59583,1.59549,1.59574,468200001.0
2008-07-22 10:55:00,1.59576,1.59599,1.59562,1.59588,477100002.0
2008-07-22 10:56:00,1.59591,1.59598,1.59567,1.59579,531200004.0
2008-07-22 10:57:00,1.59573,1.59573,1.59542,1.59558,319500000.0
2008-07-22 10:58:00,1.59543,1.59559,1.59529,1.59529,481400002.0
2008-07-22 10:59:00,1.59541,1.59572,1.59519,1.59538,800700001.0
2008-07-22 11:00:00,1.59536,1.59579,1.59499,1.59532,454300002.0
2008-07-22 11:01:00,1.59529,1.5956,1.59502,1.5956,675800001.0
2008-07-22 11:02:00,1.59543,1.59543,1.59468,1.59488,525800001.0
2008-07-22 11:03:00,1.59485,1.59489,1.59465,1.5948,221000000.0
2008-07-22 11:04:00,1.59474,1.59499,1.59465,1.59489,558100003.0
2008-07-22 11:05:00,1.59488,1.59511,1.59472,1.59478,580000002.0
2008-07-22 11:06:00,1.59489,1.59532,1.59488,1.59508,678800001.0
2008-07-22 11:07:00,1.59495,1.59532,1.59463,1.59463,339400001.0
2008-07-22 11:08:00,1.59481,1.59541,1.59481,1.59494,336200000.0
2008-07-22 11:09:00,1.59492,1.59526,1.59489,1.59495,383700000.0
2008-07-22 11:10:00,1.59509,1.59525,1.59488,1.59488,451000001.0
2008-07-22 11:11:00,1.59466,1.59522,1.59463,1.59499,580600000.0
2008-07-22 11:12:00,1.59513,1.59606,1.59513,1.59602,627600001.0
2008-07-22 11:13:00,1.5962,1.59642,1.59561,1.59589,430600000.0
2008-07-22 11:14:00,1.59593,1.59673,1.59593,1.59662,480600001.0
2008-07-22 11:15:00,1.5968,1.59726,1.59634,1.59634,559800003.0
2008-07-22 11:16:00,1.59648,1.59678,1.59615,1.59651,407100001.0
2008-07-22 11:17:00,1.59664,1.59664,1.59624,1.59636,371500000.0
2008-07-22 11:18:00,1.59639,1.59701,1.59639,1.59673,365500000.0
2008-07-22 11:19:00,1.59686,1.59736,1.59686,1.59727,421800001.0
2008-07-22 11:20:00,1.5971,1.59726,1.59668,1.5968,559500000.0
2008-07-22 11:21:00,1.59685,1.5978,1.59683,1.59683,545300000.0
2008-07-22 11:22:00,1.59676,1.59725,1.59632,1.59666,568899999.0
2008-07-22 11:23:00,1.5966,1.59716,1.59637,1.59684,528500001.0
2008-07-22 11:24:00,1.59675,1.5969,1.59649,1.59675,364400000.0
2008-07-22 11:25:00,1.59655,1.59657,1.59624,1.59657,437000000.0
2008-07-22 11:26:00,1.59664,1.59672,1.59635,1.59663,559500002.0
2008-07-22 11:27:00,1.59669,1.59696,1.5964,1.59677,529600001.0
2008-07-22 11:28:00,1.5969,1.59718,1.59643,1.59663,359300000.0
2008-07-22 11:29:00,1.59667,1.59686,1.59639,1.5967,485400004.0
2008-07-22 11:30:00,1.59666,1.59677,1.59653,1.59662,513600001.0
2008-07-22 11:31:00,1.59648,1.59681,1.59647,1.59674,592000001.0
2008-07-22 11:32:00,1.59658,1.59668,1.59621,1.59636,468500001.0
2008-07-22 11:33:00,1.59618,1.59653,1.59618,1.59629,470500001.0
2008-07-22 11:34:00,1.59621,1.5963,1.5959,1.59591,672100001.0
2008-07-22 11:35:00,1.59587,1.59616,1.59578,1.59597,516100001.0
2008-07-22 11:36:00,1.59598,1.59617,1.59594,1.59612,493200001.0
2008-07-22 11:37:00,1.59613,1.59615,1.59589,1.59598,541000002.0
2008-07-22 11:38:00,1.59604,1.59614,1.59578,1.59602,574700002.0
2008-07-22 11:39:00,1.59595,1.59618,1.59586,1.59593,603500001.0
2008-07-22 11:40:00,1.5959,1.59608,1.59561,1.59579,737100001.0
2008-07-22 11:41:00,1.59575,1.5963,1.59575,1.59619,746600000.0
2008-07-22 11:42:00,1.59624,1.59644,1.59607,1.59622,544300001.0
2008-07-22 11:43:00,1.59627,1.59675,1.59621,1.59659,556900001.0
2008-07-22 11:44:00,1.59652,1.59675,1.59637,1.59654,577200001.0
2008-07-22 11:45:00,1.59642,1.59664,1.59637,1.59657,597699999.0
2008-07-22 11:46:00,1.59659,1.59666,1.59643,1.59653,521600000.0
2008-07-22 11:47:00,1.59663,1.59708,1.59663,1.59705,477500000.0
2008-07-22 11:48:00,1.59718,1.59718,1.59672,1.59681,549500002.0
2008-07-22 11:49:00,1.59682,1.5974,1.59682,1.5974,416800001.0
2008-07-22 11:50:00,1.59735,1.59742,1.59711,1.59735,404600000.0
2008-07-22 11:51:00,1.59729,1.59745,1.59718,1.59725,177400000.0
2008-07-22 11:52:00,1.59731,1.59746,1.59717,1.59717,281800000.0
2008-07-22 11:53:00,1.59702,1.59724,1.59693,1.59695,200000001.0
2008-07-22 11:54:00,1.59686,1.59709,1.59678,1.59695,337700001.0
2008-07-22 11:55:00,1.59698,1.59699,1.59674,1.59681,440800001.0
2008-07-22 11:56:00,1.59689,1.59691,1.59653,1.59663,489800001.0
2008-07-22 11:57:00,1.59677,1.59713,1.59668,1.59686,547000002.0
2008-07-22 11:58:00,1.59698,1.59715,1.59685,1.59695,406000002.0
2008-07-22 11:59:00,1.59707,1.59726,1.59689,1.59694,446700003.0
2008-07-22 12:00:00,1.59703,1.59722,1.59687,1.59698,505600001.0
2008-07-22 12:01:00,1.59699,1.59718,1.59694,1.59713,443300000.0
2008-07-22 12:02:00,1.59715,1.59734,1.59704,1.59731,329500000.0
2008-07-22 12:03:00,1.59724,1.59744,1.59722,1.59735,381000000.0
2008-07-22 12:04:00,1.59722,1.59752,1.59722,1.59733,457400001.0
2008-07-22 12:05:00,1.59738,1.59768,1.59723,1.5973,333900000.0
2008-07-22 12:06:00,1.5972,1.59746,1.59708,1.59717,397500001.0
2008-07-22 12:07:00,1.59718,1.59737,1.59706,1.59718,369200002.0
2008-07-22 12:08:00,1.59706,1.59725,1.59691,1.59709,494100000.0
2008-07-22 12:09:00,1.59708,1.59714,1.59683,1.59703,429200001.0
2008-07-22 12:10:00,1.59707,1.59724,1.59693,1.59701,334000000.0
2008-07-22 12:11:00,1.59684,1.59686,1.59655,1.59664,228600000.0
2008-07-22 12:12:00,1.59663,1.59677,1.59658,1.59668,254700000.0
2008-07-22 12:13:00,1.5967,1.59688,1.59649,1.5966,494800001.0
2008-07-22 12:14:00,1.5966,1.5966,1.59599,1.59619,626300004.0
2008-07-22 12:15:00,1.59606,1.59624,1.596,1.59609,268300000.0
2008-07-22 12:16:00,1.59604,1.59611,1.59581,1.59594,384600001.0
2008-07-22 12:17:00,1.59603,1.59623,1.5959,1.59599,218600000.0
2008-07-22 12:18:00,1.59588,1.59602,1.59567,1.59602,337500001.0
2008-07-22 12:19:00,1.59603,1.59603,1.59568,1.59573,424800002.0
2008-07-22 12:20:00,1.59576,1.59587,1.59558,1.59558,400900000.0
2008-07-22 12:21:00,1.59565,1.59594,1.59565,1.59576,346800001.0
2008-07-22 12:22:00,1.596,1.59645,1.596,1.59634,381800002.0
2008-07-22 12:23:00,1.59634,1.59635,1.59602,1.59619,392700001.0
2008-07-22 12:24:00,1.59601,1.59632,1.59595,1.5962,584000000.0
2008-07-22 12:25:00,1.59618,1.59627,1.59591,1.59603,369000001.0
2008-07-22 12:26:00,1.59583,1.59608,1.5958,1.59608,393400000.0
2008-07-22 12:27:00,1.59603,1.59618,1.5959,1.59607,442000001.0
2008-07-22 12:28:00,1.59588,1.59603,1.59572,1.59591,503400000.0
2008-07-22 12:29:00,1.59594,1.59596,1.59565,1.59566,648499998.0
2008-07-22 12:30:00,1.59559,1.59576,1.59548,1.5957,591600001.0
2008-07-22 12:31:00,1.59575,1.59598,1.59556,1.5958,693300000.0
2008-07-22 12:32:00,1.59587,1.59615,1.59573,1.59587,578800000.0
2008-07-22 12:33:00,1.59571,1.59591,1.59559,1.59559,698400003.0
2008-07-22 12:34:00,1.59561,1.59584,1.59549,1.59569,593700000.0
2008-07-22 12:35:00,1.59565,1.59582,1.59553,1.59572,624100001.0
2008-07-22 12:36:00,1.59563,1.59571,1.59546,1.59546,453500000.0
2008-07-22 12:37:00,1.5955,1.59568,1.59541,1.59559,538100001.0
2008-07-22 12:38:00,1.5956,1.59569,1.59537,1.59546,703799999.0
2008-07-22 12:39:00,1.59541,1.59547,1.59515,1.5953,454300000.0
2008-07-22 12:40:00,1.59542,1.59584,1.59542,1.5957,570200002.0
2008-07-22 12:41:00,1.59572,1.59586,1.59513,1.59513,236200000.0
2008-07-22 12:42:00,1.59515,1.59553,1.59492,1.59553,383800002.0
2008-07-22 12:43:00,1.59537,1.59565,1.59506,1.59506,443900002.0
2008-07-22 12:44:00,1.59507,1.59513,1.5948,1.59496,444200001.0
2008-07-22 12:45:00,1.59499,1.59521,1.59478,1.5952,526100001.0
2008-07-22 12:46:00,1.59514,1.59525,1.59467,1.59485,446599998.0
2008-07-22 12:47:00,1.59486,1.59506,1.5948,1.59487,347000000.0
2008-07-22 12:48:00,1.59482,1.59483,1.59449,1.59456,512099998.0
2008-07-22 12:49:00,1.59462,1.59466,1.5944,1.59451,479700002.0
2008-07-22 12:50:00,1.59445,1.5946,1.59425,1.59447,482900001.0
2008-07-22 12:51:00,1.59443,1.59477,1.59423,1.59429,367700000.0
2008-07-22 12:52:00,1.59406,1.59406,1.59358,1.59374,351900000.0
2008-07-22 12:53:00,1.5938,1.59403,1.59375,1.59387,266600002.0
2008-07-22 12:54:00,1.59386,1.59411,1.59373,1.59392,393800000.0
2008-07-22 12:55:00,1.59395,1.59411,1.59368,1.59368,516100002.0
2008-07-22 12:56:00,1.59366,1.59373,1.59331,1.59334,417400000.0
2008-07-22 12:57:00,1.5934,1.59351,1.59315,1.59327,551100001.0
2008-07-22 12:58:00,1.59321,1.59327,1.59295,1.59301,333500000.0
2008-07-22 12:59:00,1.59306,1.59346,1.59286,1.59293,787400004.0
2008-07-22 13:00:00,1.59289,1.5939,1.59277,1.5932,227900000.0
2008-07-22 13:01:00,1.59322,1.59383,1.593,1.59344,336900000.0
2008-07-22 13:02:00,1.59335,1.59357,1.59313,1.59322,314400000.0
2008-07-22 13:03:00,1.59334,1.59357,1.59316,1.59357,440200001.0
2008-07-22 13:04:00,1.59344,1.59344,1.59311,1.59311,296400001.0
2008-07-22 13:05:00,1.59318,1.59399,1.59297,1.59389,131500001.0
2008-07-22 13:06:00,1.5941,1.59425,1.59386,1.59394,382700001.0
2008-07-22 13:07:00,1.59396,1.59409,1.59331,1.59331,302000001.0
2008-07-22 13:08:00,1.59332,1.5935,1.59305,1.59325,188200001.0
2008-07-22 13:09:00,1.5934,1.59513,1.5934,1.59491,267400000.0
2008-07-22 13:10:00,1.59509,1.5957,1.59481,1.59526,160800000.0
2008-07-22 13:11:00,1.59564,1.59623,1.59564,1.59603,413100000.0
2008-07-22 13:12:00,1.59614,1.59673,1.59582,1.59666,343200001.0
2008-07-22 13:13:00,1.59661,1.59682,1.5964,1.5964,278800001.0
2008-07-22 13:14:00,1.59616,1.59644,1.59533,1.59599,333500001.0
2008-07-22 13:15:00,1.59615,1.59635,1.59537,1.59558,420700000.0
2008-07-22 13:16:00,1.59558,1.59615,1.59557,1.59593,128400000.0
2008-07-22 13:17:00,1.59613,1.59677,1.59589,1.59665,105600000.0
2008-07-22 13:18:00,1.59683,1.59707,1.59676,1.59689,356200000.0
2008-07-22 13:19:00,1.59691,1.59711,1.59679,1.59702,315400001.0
2008-07-22 13:20:00,1.59707,1.59742,1.59678,1.59738,166600000.0
2008-07-22 13:21:00,1.59728,1.59774,1.5969,1.5969,184200001.0
2008-07-22 13:22:00,1.59695,1.59698,1.59669,1.59669,259099999.0
2008-07-22 13:23:00,1.59648,1.59676,1.5964,1.59669,243300000.0
2008-07-22 13:24:00,1.59684,1.59695,1.59671,1.59673,240900002.0
2008-07-22 13:25:00,1.59673,1.59688,1.59659,1.59659,162700000.0
2008-07-22 13:26:00,1.59648,1.59649,1.59614,1.5962,220200000.0
2008-07-22 13:27:00,1.59596,1.59613,1.59571,1.59613,372700001.0
2008-07-22 13:28:00,1.59608,1.59641,1.59601,1.59631,461800002.0
2008-07-22 13:29:00,1.59633,1.59651,1.59609,1.59609,633600001.0
2008-07-22 13:30:00,1.59624,1.59717,1.59624,1.59673,486099999.0
2008-07-22 13:31:00,1.59657,1.59681,1.59623,1.59635,522800001.0
2008-07-22 13:32:00,1.59631,1.59635,1.59599,1.59599,220200002.0
2008-07-22 13:33:00,1.59598,1.59613,1.59587,1.59589,366200001.0
2008-07-22 13:34:00,1.59592,1.59613,1.59583,1.59599,328800001.0
2008-07-22 13:35:00,1.59612,1.59638,1.59587,1.59611,375300000.0
2008-07-22 13:36:00,1.59622,1.59659,1.59622,1.59644,405200000.0
2008-07-22 13:37:00,1.5963,1.59649,1.59611,1.5963,435100000.0
2008-07-22 13:38:00,1.59628,1.59661,1.59627,1.59628,420300001.0
2008-07-22 13:39:00,1.59633,1.59668,1.59629,1.59666,268600000.0
2008-07-22 13:40:00,1.59666,1.59678,1.59644,1.59661,383700000.0
2008-07-22 13:41:00,1.59686,1.59686,1.5965,1.59661,199900000.0
2008-07-22 13:42:00,1.59661,1.59689,1.59652,1.59686,150900000.0
2008-07-22 13:43:00,1.59669,1.59685,1.59657,1.59659,118800000.0
2008-07-22 13:44:00,1.59651,1.59682,1.59651,1.59673,260100000.0
2008-07-22 13:45:00,1.59659,1.59679,1.59612,1.59612,482400002.0
2008-07-22 13:46:00,1.5961,1.59656,1.5961,1.59655,436600002.0
2008-07-22 13:47:00,1.59653,1.59675,1.59619,1.59663,482800001.0
2008-07-22 13:48:00,1.59679,1.59694,1.59647,1.5966,201800000.0
2008-07-22 13:49:00,1.59659,1.59678,1.59646,1.59646,210700001.0
2008-07-22 13:50:00,1.59655,1.59694,1.59655,1.59692,241600000.0
2008-07-22 13:51:00,1.59695,1.59695,1.59667,1.59672,205400000.0
2008-07-22 13:52:00,1.59666,1.59693,1.59654,1.59675,414900002.0
2008-07-22 13:53:00,1.59658,1.59673,1.5963,1.5963,448100002.0
2008-07-22 13:54:00,1.59643,1.59681,1.59632,1.59661,447500000.0
2008-07-22 13:55:00,1.59666,1.59678,1.59636,1.59657,299200001.0
2008-07-22 13:56:00,1.59659,1.59662,1.59635,1.59641,374000002.0
2008-07-22 13:57:00,1.59615,1.59645,1.59567,1.59567,291700000.0
2008-07-22 13:58:00,1.59555,1.59576,1.59544,1.59549,236300000.0
2008-07-22 13:59:00,1.59531,1.59546,1.59504,1.59504,421800001.0
2008-07-22 14:00:00,1.59503,1.59528,1.59482,1.59526,265600002.0
2008-07-22 14:01:00,1.59529,1.59529,1.5942,1.5942,393800000.0
2008-07-22 14:02:00,1.59423,1.59458,1.59423,1.59429,318400001.0
2008-07-22 14:03:00,1.59431,1.59433,1.59399,1.59413,417500000.0
2008-07-22 14:04:00,1.59422,1.59509,1.59408,1.59474,412700001.0
2008-07-22 14:05:00,1.59477,1.59497,1.59464,1.59478,381000001.0
2008-07-22 14:06:00,1.5947,1.59482,1.59443,1.59475,372800002.0
2008-07-22 14:07:00,1.59491,1.59503,1.59481,1.59483,301500000.0
2008-07-22 14:08:00,1.59486,1.59505,1.59472,1.59472,368500001.0
2008-07-22 14:09:00,1.59459,1.59492,1.59454,1.59458,127600000.0
2008-07-22 14:10:00,1.59439,1.59457,1.59433,1.59441,250800001.0
2008-07-22 14:11:00,1.59428,1.59428,1.59394,1.5941,107100000.0
2008-07-22 14:12:00,1.59405,1.59437,1.59388,1.59411,270100000.0
2008-07-22 14:13:00,1.59412,1.59434,1.59409,1.59411,162100000.0
2008-07-22 14:14:00,1.594,1.594,1.59357,1.59387,216100000.0
2008-07-22 14:15:00,1.59379,1.59386,1.59339,1.59386,377700001.0
2008-07-22 14:16:00,1.59386,1.59389,1.59365,1.59375,199000001.0
2008-07-22 14:17:00,1.59371,1.59381,1.59327,1.5935,631900000.0
2008-07-22 14:18:00,1.59341,1.59371,1.59336,1.59371,378300000.0
2008-07-22 14:19:00,1.59344,1.5936,1.59289,1.59307,469400001.0
2008-07-22 14:20:00,1.59313,1.59352,1.59313,1.59352,231400000.0
2008-07-22 14:21:00,1.59347,1.59347,1.59272,1.59286,414000000.0
2008-07-22 14:22:00,1.59286,1.59308,1.5924,1.5924,620300001.0
2008-07-22 14:23:00,1.59235,1.59294,1.59224,1.5928,177000000.0
2008-07-22 14:24:00,1.59305,1.59329,1.59276,1.59305,375800000.0
2008-07-22 14:25:00,1.59305,1.59323,1.59277,1.59278,559600000.0
2008-07-22 14:26:00,1.59276,1.59292,1.59264,1.59264,553200001.0
2008-07-22 14:27:00,1.5927,1.5927,1.59229,1.5925,434900001.0
2008-07-22 14:28:00,1.59211,1.59231,1.59156,1.59156,47800000.0
2008-07-22 14:29:00,1.5919,1.59195,1.59158,1.59195,39600000.0
2008-07-22 14:30:00,1.59278,1.5945,1.59217,1.5945,55400000.0
2008-07-22 14:31:00,1.5944,1.59482,1.59425,1.59425,39400001.0
2008-07-22 14:32:00,1.59402,1.59423,1.59384,1.59384,23200000.0
2008-07-22 14:33:00,1.59353,1.59355,1.59314,1.59325,36500000.0
2008-07-22 14:34:00,1.59312,1.59349,1.59288,1.59337,29300000.0
2008-07-22 14:35:00,1.59322,1.59335,1.59286,1.5933,30800000.0
2008-07-22 14:36:00,1.59351,1.59358,1.59268,1.59268,54900000.0
2008-07-22 14:37:00,1.59329,1.59343,1.59316,1.59343,40800000.0
2008-07-22 14:38:00,1.59352,1.59356,1.59312,1.59356,33000000.0
2008-07-22 14:39:00,1.5936,1.59386,1.59331,1.59359,32800000.0
2008-07-22 14:40:00,1.59361,1.59393,1.59361,1.59393,21800000.0
2008-07-22 14:41:00,1.59458,1.59497,1.59425,1.59497,52000000.0
2008-07-22 14:42:00,1.59506,1.59574,1.59506,1.59508,45000000.0
2008-07-22 14:43:00,1.59587,1.59587,1.59517,1.59525,45600000.0
2008-07-22 14:44:00,1.59512,1.59544,1.59495,1.59526,64000000.0
2008-07-22 14:45:00,1.59507,1.59545,1.59465,1.59535,40000000.0
2008-07-22 14:46:00,1.59555,1.59566,1.59552,1.59555,30400000.0
2008-07-22 14:47:00,1.59531,1.59568,1.5953,1.59558,31600000.0
2008-07-22 14:48:00,1.59577,1.59604,1.59555,1.59604,47200001.0
2008-07-22 14:49:00,1.59593,1.59612,1.59577,1.59581,50000000.0
2008-07-22 14:50:00,1.59598,1.59654,1.59593,1.59654,33800000.0
2008-07-22 14:51:00,1.59648,1.59654,1.59615,1.59633,56300000.0
2008-07-22 14:52:00,1.59658,1.59692,1.59635,1.59681,32600000.0
2008-07-22 14:53:00,1.59681,1.59731,1.59641,1.59705,47700001.0
2008-07-22 14:54:00,1.59707,1.59707,1.59647,1.59647,36300000.0
2008-07-22 14:55:00,1.59661,1.59712,1.59657,1.59703,100600000.0
2008-07-22 14:56:00,1.59686,1.59695,1.59641,1.59695,32800000.0
2008-07-22 14:57:00,1.59694,1.59737,1.59686,1.59732,32200000.0
2008-07-22 14:58:00,1.59724,1.59724,1.59651,1.59651,47800000.0
2008-07-22 14:59:00,1.59677,1.59692,1.59644,1.59653,34600000.0
2008-07-22 15:00:00,1.59663,1.59665,1.59582,1.59582,56300000.0
2008-07-22 15:01:00,1.59625,1.59625,1.59562,1.59588,35800000.0
2008-07-22 15:02:00,1.59594,1.59605,1.59553,1.59564,28800000.0
2008-07-22 15:03:00,1.59575,1.59587,1.59486,1.59501,63600001.0
2008-07-22 15:04:00,1.59486,1.59519,1.59477,1.59518,36000000.0
2008-07-22 15:05:00,1.59509,1.59509,1.59425,1.59425,22400000.0
2008-07-22 15:06:00,1.59467,1.59489,1.59443,1.59481,52000000.0
2008-07-22 15:07:00,1.59473,1.59487,1.59428,1.59445,50100000.0
2008-07-22 15:08:00,1.59424,1.59435,1.59361,1.59395,56100000.0
2008-07-22 15:09:00,1.59401,1.5943,1.59391,1.5943,46200000.0
2008-07-22 15:10:00,1.59414,1.59489,1.5941,1.5947,54200000.0
2008-07-22 15:11:00,1.59483,1.59501,1.59477,1.59477,27600000.0
2008-07-22 15:12:00,1.59481,1.595,1.59452,1.59469,35200000.0
2008-07-22 15:13:00,1.59496,1.595,1.59476,1.59491,28400000.0
2008-07-22 15:14:00,1.5949,1.5949,1.59396,1.59396,29400000.0
2008-07-22 15:15:00,1.59406,1.59429,1.59368,1.59409,58800000.0
2008-07-22 15:16:00,1.59419,1.59445,1.59419,1.59445,28000000.0
2008-07-22 15:17:00,1.5947,1.59497,1.59451,1.5946,31400000.0
2008-07-22 15:18:00,1.59448,1.59457,1.59364,1.59393,34200000.0
2008-07-22 15:19:00,1.59399,1.59422,1.59381,1.59404,27700000.0
2008-07-22 15:20:00,1.59404,1.59434,1.59404,1.59421,28200000.0
2008-07-22 15:21:00,1.59417,1.59429,1.59408,1.59429,22400000.0
2008-07-22 15:22:00,1.59411,1.5946,1.59411,1.59424,43600000.0
2008-07-22 15:23:00,1.59423,1.59437,1.59411,1.59416,24600000.0
2008-07-22 15:24:00,1.59428,1.59436,1.59406,1.59423,29400000.0
2008-07-22 15:25:00,1.59417,1.59435,1.59404,1.59404,25600000.0
2008-07-22 15:26:00,1.59433,1.59446,1.59422,1.59446,35200000.0
2008-07-22 15:27:00,1.59464,1.59505,1.59455,1.59505,53000000.0
2008-07-22 15:28:00,1.59481,1.59496,1.59481,1.59496,38500000.0
2008-07-22 15:29:00,1.59507,1.59507,1.59488,1.59493,24200000.0
2008-07-22 15:30:00,1.59499,1.59512,1.59464,1.59488,23600000.0
2008-07-22 15:31:00,1.59498,1.59546,1.59479,1.59546,37800000.0
2008-07-22 15:32:00,1.59558,1.59585,1.59555,1.59571,36200000.0
2008-07-22 15:33:00,1.59583,1.59586,1.59534,1.59556,56800000.0
2008-07-22 15:34:00,1.59547,1.59565,1.59539,1.59547,41800001.0
2008-07-22 15:35:00,1.59545,1.59572,1.59521,1.59521,47900000.0
2008-07-22 15:36:00,1.59556,1.59575,1.59539,1.59539,43600000.0
2008-07-22 15:37:00,1.59561,1.59576,1.59553,1.59565,63900000.0
2008-07-22 15:38:00,1.59556,1.59608,1.59556,1.59589,46800001.0
2008-07-22 15:39:00,1.59564,1.59596,1.59536,1.59583,18400000.0
2008-07-22 15:40:00,1.59586,1.59596,1.59571,1.59576,32000000.0
2008-07-22 15:41:00,1.59612,1.59627,1.59563,1.59613,38000000.0
2008-07-22 15:42:00,1.59621,1.59635,1.59585,1.59608,42600000.0
2008-07-22 15:43:00,1.59606,1.59663,1.59604,1.59629,38400000.0
2008-07-22 15:44:00,1.59665,1.59673,1.59617,1.59637,24400000.0
2008-07-22 15:45:00,1.59621,1.59645,1.5961,1.5963,71300001.0
2008-07-22 15:46:00,1.59632,1.59638,1.59615,1.59628,37800000.0
2008-07-22 15:47:00,1.59619,1.59646,1.59594,1.59646,39800000.0
2008-07-22 15:48:00,1.59639,1.59639,1.59587,1.59621,30400000.0
2008-07-22 15:49:00,1.59608,1.59628,1.59599,1.59605,58800000.0
2008-07-22 15:50:00,1.59593,1.59621,1.59593,1.59608,34500000.0
2008-07-22 15:51:00,1.59599,1.59608,1.59582,1.59582,25600000.0
2008-07-22 15:52:00,1.59602,1.59618,1.596,1.59615,42000000.0
2008-07-22 15:53:00,1.5959,1.59614,1.59567,1.59605,36800000.0
2008-07-22 15:54:00,1.59615,1.59625,1.59599,1.59625,23600000.0
2008-07-22 15:55:00,1.59595,1.59705,1.59577,1.59673,37200000.0
2008-07-22 15:56:00,1.59629,1.59743,1.59629,1.59725,32600000.0
2008-07-22 15:57:00,1.59694,1.59709,1.59645,1.59666,37500000.0
2008-07-22 15:58:00,1.59663,1.59663,1.59611,1.59618,21600000.0
2008-07-22 15:59:00,1.59591,1.59625,1.59576,1.59618,37000000.0
2008-07-22 16:00:00,1.59616,1.59681,1.59582,1.59681,20400000.0
2008-07-22 16:01:00,1.59662,1.59717,1.59654,1.59701,26400000.0
2008-07-22 16:02:00,1.59688,1.59737,1.59668,1.59737,27800000.0
2008-07-22 16:03:00,1.59698,1.59707,1.59588,1.59596,51700000.0
2008-07-22 16:04:00,1.59604,1.59616,1.59576,1.59597,30200000.0
2008-07-22 16:05:00,1.59595,1.59614,1.59589,1.59598,39600001.0
2008-07-22 16:06:00,1.59597,1.59638,1.59576,1.59624,40900000.0
2008-07-22 16:07:00,1.59626,1.59642,1.59614,1.59621,30800000.0
2008-07-22 16:08:00,1.59611,1.59611,1.59575,1.5958,42000000.0
2008-07-22 16:09:00,1.59599,1.59622,1.59599,1.59622,40400000.0
2008-07-22 16:10:00,1.5964,1.59644,1.59588,1.59642,28000000.0
2008-07-22 16:11:00,1.59628,1.59651,1.59584,1.59584,38100000.0
2008-07-22 16:12:00,1.59582,1.59608,1.59569,1.59581,46000000.0
2008-07-22 16:13:00,1.59593,1.59593,1.59566,1.59582,24500000.0
2008-07-22 16:14:00,1.59554,1.59565,1.59505,1.59516,43600000.0
2008-07-22 16:15:00,1.59481,1.59507,1.59468,1.59507,29000000.0
2008-07-22 16:16:00,1.5951,1.59528,1.59473,1.59484,36200000.0
2008-07-22 16:17:00,1.59504,1.59505,1.59463,1.59475,21700000.0
2008-07-22 16:18:00,1.59473,1.59529,1.5946,1.5952,44600000.0
2008-07-22 16:19:00,1.59527,1.5958,1.59509,1.59571,22400000.0
2008-07-22 16:20:00,1.59558,1.59584,1.5955,1.59581,50700000.0
2008-07-22 16:21:00,1.59595,1.59612,1.59553,1.59572,49000001.0
2008-07-22 16:22:00,1.5958,1.59594,1.59557,1.59557,48100000.0
2008-07-22 16:23:00,1.59573,1.59574,1.59533,1.59542,43200000.0
2008-07-22 16:24:00,1.59541,1.59558,1.59539,1.59542,22200000.0
2008-07-22 16:25:00,1.59589,1.596,1.59527,1.59537,24800000.0
2008-07-22 16:26:00,1.5958,1.5958,1.5954,1.59546,59900000.0
2008-07-22 16:27:00,1.59565,1.59604,1.5955,1.5955,25200000.0
2008-07-22 16:28:00,1.59558,1.59598,1.59549,1.59594,57600001.0
2008-07-22 16:29:00,1.59605,1.59605,1.59584,1.59595,36400000.0
2008-07-22 16:30:00,1.59591,1.59591,1.59565,1.59574,55100000.0
2008-07-22 16:31:00,1.59587,1.59587,1.59565,1.59569,47600000.0
2008-07-22 16:32:00,1.59618,1.59618,1.59562,1.59604,55700000.0
2008-07-22 16:33:00,1.59621,1.59621,1.59603,1.59609,30100000.0
2008-07-22 16:34:00,1.59621,1.59623,1.59595,1.59613,72600001.0
2008-07-22 16:35:00,1.59637,1.59637,1.596,1.59616,31200000.0
2008-07-22 16:36:00,1.5961,1.59624,1.5959,1.59614,29300000.0
2008-07-22 16:37:00,1.59624,1.59636,1.59597,1.59633,32800000.0
2008-07-22 16:38:00,1.59651,1.5967,1.5963,1.59648,44000000.0
2008-07-22 16:39:00,1.59642,1.59642,1.5956,1.59564,14400000.0
2008-07-22 16:40:00,1.59585,1.59585,1.59498,1.59498,28600000.0
2008-07-22 16:41:00,1.59505,1.59541,1.59451,1.59529,34600000.0
2008-07-22 16:42:00,1.59522,1.59522,1.59471,1.59471,42300000.0
2008-07-22 16:43:00,1.59446,1.59466,1.5942,1.5942,34700000.0
2008-07-22 16:44:00,1.59404,1.59448,1.59398,1.59424,52200000.0
2008-07-22 16:45:00,1.594,1.59435,1.59386,1.59425,51000000.0
2008-07-22 16:46:00,1.59436,1.59466,1.59427,1.59427,60400000.0
2008-07-22 16:47:00,1.59444,1.59446,1.59358,1.59388,38100000.0
2008-07-22 16:48:00,1.594,1.594,1.59345,1.59397,33700000.0
2008-07-22 16:49:00,1.59404,1.59412,1.59382,1.59401,48700000.0
2008-07-22 16:50:00,1.59418,1.5943,1.59386,1.59391,65100000.0
2008-07-22 16:51:00,1.59401,1.59432,1.59397,1.59432,23400000.0
2008-07-22 16:52:00,1.59445,1.59468,1.59411,1.59452,51600001.0
2008-07-22 16:53:00,1.59472,1.59478,1.59457,1.59469,65300000.0
2008-07-22 16:54:00,1.59467,1.5948,1.59415,1.59425,41400000.0
2008-07-22 16:55:00,1.59434,1.59434,1.59338,1.59357,27200000.0
2008-07-22 16:56:00,1.59357,1.59357,1.59338,1.59342,45200000.0
2008-07-22 16:57:00,1.59308,1.59317,1.59275,1.59314,28200000.0
2008-07-22 16:58:00,1.59302,1.59332,1.59269,1.59269,37800000.0
2008-07-22 16:59:00,1.59264,1.59317,1.59264,1.59317,24800000.0
2008-07-22 17:00:00,1.59328,1.59346,1.59293,1.59346,42200000.0
2008-07-22 17:01:00,1.5933,1.59364,1.5933,1.59341,52800000.0
2008-07-22 17:02:00,1.59376,1.59397,1.59361,1.59397,16600000.0
2008-07-22 17:03:00,1.59409,1.59412,1.59359,1.59384,30200000.0
2008-07-22 17:04:00,1.59356,1.59356,1.59287,1.59345,37500000.0
2008-07-22 17:05:00,1.59308,1.5933,1.59257,1.5933,24600000.0
2008-07-22 17:06:00,1.59325,1.59327,1.59275,1.59299,33500000.0
2008-07-22 17:07:00,1.59306,1.59339,1.5929,1.59334,69500000.0
2008-07-22 17:08:00,1.59325,1.5934,1.59312,1.59337,28400000.0
2008-07-22 17:09:00,1.59329,1.59329,1.59292,1.59325,33600000.0
2008-07-22 17:10:00,1.59298,1.59329,1.59282,1.59326,33000000.0
2008-07-22 17:11:00,1.59345,1.59345,1.5929,1.59336,26000000.0
2008-07-22 17:12:00,1.59344,1.59352,1.59342,1.59344,42100000.0
2008-07-22 17:13:00,1.59322,1.59328,1.59285,1.59305,26600000.0
2008-07-22 17:14:00,1.59253,1.59307,1.59253,1.59272,46800000.0
2008-07-22 17:15:00,1.59319,1.5932,1.59272,1.59272,42000000.0
2008-07-22 17:16:00,1.59263,1.59295,1.59252,1.59258,33800000.0
2008-07-22 17:17:00,1.59235,1.59272,1.59205,1.5923,42200000.0
2008-07-22 17:18:00,1.59209,1.59233,1.59173,1.59221,45800000.0
2008-07-22 17:19:00,1.59208,1.59247,1.59208,1.59247,44100000.0
2008-07-22 17:20:00,1.59184,1.59194,1.59099,1.59099,33800000.0
2008-07-22 17:21:00,1.59096,1.59135,1.59084,1.59084,49700001.0
2008-07-22 17:22:00,1.59078,1.59096,1.59054,1.59054,59700000.0
2008-07-22 17:23:00,1.59048,1.59096,1.59048,1.59094,39800000.0
2008-07-22 17:24:00,1.59115,1.59128,1.59078,1.59098,47400002.0
2008-07-22 17:25:00,1.59092,1.59117,1.59054,1.59074,37400000.0
2008-07-22 17:26:00,1.59062,1.59096,1.59061,1.59084,49300000.0
2008-07-22 17:27:00,1.59129,1.59191,1.59129,1.59167,25800000.0
2008-07-22 17:28:00,1.59194,1.59194,1.59137,1.59138,38100000.0
2008-07-22 17:29:00,1.59116,1.59153,1.59101,1.59148,48900000.0
2008-07-22 17:30:00,1.59172,1.59214,1.5916,1.59195,43200000.0
2008-07-22 17:31:00,1.59205,1.59257,1.59205,1.59257,34100000.0
2008-07-22 17:32:00,1.59266,1.59284,1.59232,1.59249,36500000.0
2008-07-22 17:33:00,1.59332,1.59343,1.59288,1.59288,21800000.0
2008-07-22 17:34:00,1.59299,1.5933,1.5927,1.59287,31000000.0
2008-07-22 17:35:00,1.59268,1.59292,1.59239,1.59271,90900001.0
2008-07-22 17:36:00,1.59273,1.59287,1.59248,1.59277,49100000.0
2008-07-22 17:37:00,1.59296,1.59344,1.59279,1.59321,23000000.0
2008-07-22 17:38:00,1.59328,1.59352,1.59325,1.59333,42000000.0
2008-07-22 17:39:00,1.59348,1.59348,1.59291,1.59317,30200000.0
2008-07-22 17:40:00,1.5932,1.59381,1.59309,1.59379,32400000.0
2008-07-22 17:41:00,1.59351,1.59368,1.59298,1.5932,49100000.0
2008-07-22 17:42:00,1.59294,1.59323,1.59256,1.59295,36100000.0
2008-07-22 17:43:00,1.593,1.59327,1.59289,1.59319,25800000.0
2008-07-22 17:44:00,1.59309,1.59344,1.59302,1.59329,30400000.0
2008-07-22 17:45:00,1.59312,1.59328,1.59299,1.59307,27600000.0
2008-07-22 17:46:00,1.59336,1.59357,1.59327,1.59357,42000000.0
2008-07-22 17:47:00,1.59358,1.59383,1.59343,1.59357,35400000.0
2008-07-22 17:48:00,1.59367,1.59378,1.59323,1.5936,63300001.0
2008-07-22 17:49:00,1.59359,1.5936,1.59319,1.5935,37200000.0
2008-07-22 17:50:00,1.59347,1.59347,1.5932,1.59346,21000000.0
2008-07-22 17:51:00,1.59356,1.59384,1.59313,1.59341,21600000.0
2008-07-22 17:52:00,1.59347,1.59378,1.5932,1.59378,24600000.0
2008-07-22 17:53:00,1.59371,1.59387,1.59347,1.59353,32800000.0
2008-07-22 17:54:00,1.5934,1.5936,1.593,1.59355,39300000.0
2008-07-22 17:55:00,1.59348,1.59381,1.59308,1.59366,34800000.0
2008-07-22 17:56:00,1.59346,1.59418,1.59346,1.59398,22200000.0
2008-07-22 17:57:00,1.59397,1.59433,1.59397,1.59429,52200000.0
2008-07-22 17:58:00,1.59414,1.59414,1.59379,1.59396,49400000.0
2008-07-22 17:59:00,1.59373,1.5942,1.59373,1.59409,40000000.0
2008-07-22 18:00:00,1.59413,1.59419,1.594,1.59419,42000000.0
2008-07-22 18:01:00,1.59389,1.59398,1.59355,1.59363,39100000.0
2008-07-22 18:02:00,1.59379,1.59409,1.59374,1.59409,62300000.0
2008-07-22 18:03:00,1.59396,1.59405,1.59377,1.59377,21800000.0
2008-07-22 18:04:00,1.59415,1.59439,1.59414,1.59414,33200000.0
2008-07-22 18:05:00,1.59432,1.59441,1.59422,1.59423,26000000.0
2008-07-22 18:06:00,1.59419,1.59455,1.59419,1.59428,27800000.0
2008-07-22 18:07:00,1.59431,1.59431,1.59386,1.59423,37200000.0
2008-07-22 18:08:00,1.59409,1.59409,1.59386,1.5939,54600000.0
2008-07-22 18:09:00,1.59387,1.59407,1.59385,1.59389,44300000.0
2008-07-22 18:10:00,1.59378,1.59394,1.59355,1.59374,30600000.0
2008-07-22 18:11:00,1.59361,1.59408,1.59349,1.59408,81500000.0
2008-07-22 18:12:00,1.59417,1.59431,1.59382,1.59382,37800000.0
2008-07-22 18:13:00,1.59392,1.59442,1.59392,1.5942,45800000.0
2008-07-22 18:14:00,1.59367,1.59454,1.59367,1.59427,32600000.0
2008-07-22 18:15:00,1.59394,1.59418,1.59388,1.59402,44200000.0
2008-07-22 18:16:00,1.59405,1.59414,1.59381,1.59381,28000000.0
2008-07-22 18:17:00,1.59394,1.59435,1.59393,1.59393,41600000.0
2008-07-22 18:18:00,1.59408,1.59408,1.59334,1.59384,42200000.0
2008-07-22 18:19:00,1.59393,1.59425,1.59386,1.59425,30000000.0
2008-07-22 18:20:00,1.59425,1.59451,1.59418,1.59418,23600000.0
2008-07-22 18:21:00,1.59419,1.59476,1.59406,1.59471,46800000.0
2008-07-22 18:22:00,1.59467,1.59476,1.59429,1.59429,36700000.0
2008-07-22 18:23:00,1.59432,1.59469,1.59426,1.59426,26800000.0
2008-07-22 18:24:00,1.59367,1.59389,1.59336,1.59352,49500001.0
2008-07-22 18:25:00,1.59304,1.59338,1.59281,1.59329,24600000.0
2008-07-22 18:26:00,1.59316,1.59322,1.59282,1.59282,30600000.0
2008-07-22 18:27:00,1.59292,1.59298,1.59266,1.59269,30000000.0
2008-07-22 18:28:00,1.5926,1.59276,1.59244,1.59245,32400000.0
2008-07-22 18:29:00,1.59234,1.59262,1.59187,1.5923,46800001.0
2008-07-22 18:30:00,1.59244,1.59258,1.59225,1.59227,21800000.0
2008-07-22 18:31:00,1.59267,1.59354,1.59267,1.59335,22200000.0
2008-07-22 18:32:00,1.59338,1.59397,1.59319,1.59397,29400000.0
2008-07-22 18:33:00,1.594,1.59412,1.59328,1.59412,39000000.0
2008-07-22 18:34:00,1.59423,1.5945,1.59408,1.59428,32800000.0
2008-07-22 18:35:00,1.59433,1.59473,1.59432,1.59432,52700000.0
2008-07-22 18:36:00,1.59419,1.59459,1.5941,1.59427,35500000.0
2008-07-22 18:37:00,1.59435,1.59453,1.59422,1.59453,23200000.0
2008-07-22 18:38:00,1.59448,1.59485,1.59433,1.59468,42000000.0
2008-07-22 18:39:00,1.59461,1.59509,1.59461,1.59496,27000000.0
2008-07-22 18:40:00,1.59454,1.59484,1.59444,1.59444,16000000.0
2008-07-22 18:41:00,1.59457,1.59477,1.59434,1.59465,32600000.0
2008-07-22 18:42:00,1.5946,1.5946,1.59414,1.59427,46900000.0
2008-07-22 18:43:00,1.59408,1.59442,1.59402,1.59402,24700000.0
2008-07-22 18:44:00,1.59392,1.59408,1.5937,1.59382,49400000.0
2008-07-22 18:45:00,1.59391,1.59392,1.59365,1.59365,32800000.0
2008-07-22 18:46:00,1.59386,1.59397,1.59382,1.59382,31100000.0
2008-07-22 18:47:00,1.59412,1.59422,1.59398,1.59407,35000000.0
2008-07-22 18:48:00,1.59405,1.59427,1.59388,1.59404,45500000.0
2008-07-22 18:49:00,1.59432,1.59432,1.59377,1.59405,29700000.0
2008-07-22 18:50:00,1.59421,1.59435,1.59409,1.59426,27600000.0
2008-07-22 18:51:00,1.59442,1.59455,1.59403,1.59418,39800000.0
2008-07-22 18:52:00,1.5941,1.59452,1.5941,1.59435,39600000.0
2008-07-22 18:53:00,1.59407,1.59412,1.59367,1.59367,38900000.0
2008-07-22 18:54:00,1.5939,1.59397,1.59357,1.59366,30800000.0
2008-07-22 18:55:00,1.59342,1.59345,1.59319,1.59345,24800000.0
2008-07-22 18:56:00,1.59304,1.59331,1.59259,1.59259,47400000.0
2008-07-22 18:57:00,1.59285,1.59303,1.59276,1.59287,26800000.0
2008-07-22 18:58:00,1.59269,1.59304,1.5926,1.59304,35200000.0
2008-07-22 18:59:00,1.59336,1.59355,1.5931,1.59316,23400000.0
2008-07-22 19:00:00,1.59295,1.59307,1.59276,1.59292,35200000.0
2008-07-22 19:01:00,1.59305,1.59305,1.59248,1.59269,45200000.0
2008-07-22 19:02:00,1.5927,1.5927,1.59252,1.59269,28600000.0
2008-07-22 19:03:00,1.59245,1.59249,1.59187,1.59203,47700001.0
2008-07-22 19:04:00,1.59244,1.593,1.59243,1.593,40700000.0
2008-07-22 19:05:00,1.59314,1.59314,1.59278,1.59278,18400000.0
2008-07-22 19:06:00,1.59305,1.59338,1.59305,1.59333,23600000.0
2008-07-22 19:07:00,1.59327,1.59336,1.59283,1.59309,42800000.0
2008-07-22 19:08:00,1.59295,1.5932,1.59285,1.59301,34200000.0
2008-07-22 19:09:00,1.593,1.593,1.59278,1.59285,23800000.0
2008-07-22 19:10:00,1.59302,1.59304,1.59261,1.59261,34800000.0
2008-07-22 19:11:00,1.59267,1.59275,1.5924,1.59259,91700001.0
2008-07-22 19:12:00,1.59229,1.59245,1.59221,1.59232,24200000.0
2008-07-22 19:13:00,1.5923,1.59238,1.59219,1.59229,32400000.0
2008-07-22 19:14:00,1.59209,1.59245,1.59209,1.59213,50500000.0
2008-07-22 19:15:00,1.59217,1.59251,1.59209,1.59251,37500000.0
2008-07-22 19:16:00,1.59225,1.59283,1.59225,1.5926,20800000.0
2008-07-22 19:17:00,1.59255,1.59289,1.5925,1.59289,48200000.0
2008-07-22 19:18:00,1.59294,1.59303,1.59283,1.59303,25800000.0
2008-07-22 19:19:00,1.59324,1.59327,1.59265,1.59288,45800000.0
2008-07-22 19:20:00,1.59299,1.59299,1.59248,1.59288,35200000.0
2008-07-22 19:21:00,1.59286,1.59308,1.59269,1.59269,33700000.0
2008-07-22 19:22:00,1.59286,1.59298,1.59267,1.59279,43400000.0
2008-07-22 19:23:00,1.59264,1.59286,1.59235,1.59276,45800000.0
2008-07-22 19:24:00,1.59246,1.59281,1.59246,1.59281,59400001.0
2008-07-22 19:25:00,1.59278,1.59278,1.59239,1.59249,30000000.0
2008-07-22 19:26:00,1.5924,1.59273,1.5924,1.59257,30600000.0
2008-07-22 19:27:00,1.59238,1.59253,1.592,1.59241,28800000.0
2008-07-22 19:28:00,1.59241,1.59262,1.5923,1.59239,42400000.0
2008-07-22 19:29:00,1.59227,1.59238,1.59194,1.59216,27200000.0
2008-07-22 19:30:00,1.59239,1.59263,1.59222,1.59228,33000000.0
2008-07-22 19:31:00,1.59238,1.59238,1.59224,1.59234,31600000.0
2008-07-22 19:32:00,1.59228,1.59243,1.59218,1.59233,81700000.0
2008-07-22 19:33:00,1.59251,1.59284,1.59251,1.5927,43200000.0
2008-07-22 19:34:00,1.59246,1.59265,1.59246,1.5925,34200000.0
2008-07-22 19:35:00,1.59255,1.5926,1.59207,1.59244,27400000.0
2008-07-22 19:36:00,1.59223,1.59264,1.59223,1.59251,32500000.0
2008-07-22 19:37:00,1.59249,1.59249,1.59201,1.59201,32600000.0
2008-07-22 19:38:00,1.59207,1.59244,1.59207,1.59212,36400000.0
2008-07-22 19:39:00,1.59229,1.5924,1.59216,1.59238,24400000.0
2008-07-22 19:40:00,1.59228,1.59242,1.59213,1.5923,57700000.0
2008-07-22 19:41:00,1.59218,1.59218,1.59201,1.59204,32200000.0
2008-07-22 19:42:00,1.59206,1.5925,1.59206,1.5925,39000000.0
2008-07-22 19:43:00,1.59246,1.59259,1.59215,1.59251,18400000.0
2008-07-22 19:44:00,1.59234,1.59245,1.59219,1.59245,49300000.0
2008-07-22 19:45:00,1.59234,1.59241,1.59226,1.59241,41400000.0
2008-07-22 19:46:00,1.5923,1.5924,1.59192,1.59192,60100000.0
2008-07-22 19:47:00,1.59224,1.59247,1.59216,1.59222,34200000.0
2008-07-22 19:48:00,1.59214,1.59218,1.59203,1.59203,38000000.0
2008-07-22 19:49:00,1.59191,1.59209,1.59178,1.59195,40200000.0
2008-07-22 19:50:00,1.59196,1.59196,1.59156,1.59172,21100000.0
2008-07-22 19:51:00,1.59161,1.5918,1.59161,1.5917,43800000.0
2008-07-22 19:52:00,1.59185,1.59191,1.59167,1.59179,20000000.0
2008-07-22 19:53:00,1.59182,1.59197,1.59166,1.59195,53000000.0
2008-07-22 19:54:00,1.59186,1.59198,1.59186,1.59186,27700000.0
2008-07-22 19:55:00,1.59187,1.5921,1.59187,1.59193,35400000.0
2008-07-22 19:56:00,1.59196,1.59215,1.59189,1.59209,42300000.0
2008-07-22 19:57:00,1.59214,1.59216,1.59196,1.59213,44600000.0
2008-07-22 19:58:00,1.59212,1.59226,1.59201,1.59201,21000000.0
2008-07-22 19:59:00,1.59233,1.59245,1.59225,1.59227,33600000.0
2008-07-22 20:00:00,1.59215,1.59237,1.59202,1.59202,34700000.0
2008-07-22 20:01:00,1.59243,1.59252,1.59227,1.59227,37400000.0
2008-07-22 20:02:00,1.5925,1.59273,1.59242,1.59254,40400000.0
2008-07-22 20:03:00,1.59248,1.59248,1.5921,1.5922,25200000.0
2008-07-22 20:04:00,1.59218,1.59247,1.5921,1.59243,40000000.0
2008-07-22 20:05:00,1.59224,1.59271,1.59224,1.59262,42100000.0
2008-07-22 20:06:00,1.59273,1.59285,1.59265,1.5927,37100000.0
2008-07-22 20:07:00,1.59233,1.59235,1.59205,1.5921,23000000.0
2008-07-22 20:08:00,1.5922,1.5922,1.5918,1.59209,25800000.0
2008-07-22 20:09:00,1.5921,1.59217,1.59202,1.59215,28000000.0
2008-07-22 20:10:00,1.59181,1.59236,1.59181,1.59205,51000000.0
2008-07-22 20:11:00,1.59241,1.59273,1.59241,1.59256,30200000.0
2008-07-22 20:12:00,1.59279,1.59301,1.59255,1.59282,48200000.0
2008-07-22 20:13:00,1.59283,1.5931,1.59268,1.59304,35400000.0
2008-07-22 20:14:00,1.59285,1.59294,1.5919,1.59234,32400000.0
2008-07-22 20:15:00,1.59243,1.59259,1.59216,1.59249,35100000.0
2008-07-22 20:16:00,1.59238,1.59238,1.59153,1.59153,35700000.0
2008-07-22 20:17:00,1.59137,1.59176,1.59096,1.59166,36200000.0
2008-07-22 20:18:00,1.59159,1.59163,1.59141,1.59141,44000000.0
2008-07-22 20:19:00,1.59155,1.59158,1.59138,1.59148,42200000.0
2008-07-22 20:20:00,1.59156,1.59172,1.59148,1.59148,30200000.0
2008-07-22 20:21:00,1.59154,1.5916,1.59145,1.59145,32500000.0
2008-07-22 20:22:00,1.59139,1.59155,1.59134,1.59148,55100000.0
2008-07-22 20:23:00,1.5915,1.59195,1.59143,1.59195,42200000.0
2008-07-22 20:24:00,1.59202,1.59202,1.5911,1.5911,19600000.0
2008-07-22 20:25:00,1.59123,1.59154,1.59093,1.59133,37200000.0
2008-07-22 20:26:00,1.59106,1.59148,1.59106,1.59117,36200000.0
2008-07-22 20:27:00,1.59116,1.59155,1.59072,1.59135,45500000.0
2008-07-22 20:28:00,1.59144,1.59144,1.59087,1.591,17200000.0
2008-07-22 20:29:00,1.59111,1.59111,1.59048,1.59106,40900000.0
2008-07-22 20:30:00,1.5911,1.59127,1.59107,1.59119,35000000.0
2008-07-22 20:31:00,1.59107,1.5911,1.59058,1.59097,40600000.0
2008-07-22 20:32:00,1.59104,1.59132,1.5907,1.59132,32200000.0
2008-07-22 20:33:00,1.59135,1.59135,1.5911,1.5911,49400000.0
2008-07-22 20:34:00,1.59111,1.59135,1.59108,1.59133,48000000.0
2008-07-22 20:35:00,1.59134,1.59174,1.59134,1.59166,46200000.0
2008-07-22 20:36:00,1.59172,1.59187,1.5915,1.59166,42000000.0
2008-07-22 20:37:00,1.59156,1.59156,1.59127,1.59143,49600000.0
2008-07-22 20:38:00,1.59161,1.59211,1.59161,1.59201,37800000.0
2008-07-22 20:39:00,1.59181,1.59181,1.59118,1.59118,56400001.0
2008-07-22 20:40:00,1.59126,1.59142,1.59107,1.59137,36400000.0
2008-07-22 20:41:00,1.59101,1.59101,1.59063,1.59065,16600000.0
2008-07-22 20:42:00,1.59077,1.59115,1.59069,1.59099,91600000.0
2008-07-22 20:43:00,1.59113,1.5913,1.59082,1.59082,30800000.0
2008-07-22 20:44:00,1.59094,1.59107,1.5907,1.59096,44700001.0
2008-07-22 20:45:00,1.59097,1.59119,1.59084,1.5911,40200000.0
2008-07-22 20:46:00,1.59124,1.5914,1.59119,1.59136,32800000.0
2008-07-22 20:47:00,1.59111,1.59144,1.5911,1.59117,34200000.0
2008-07-22 20:48:00,1.59088,1.59114,1.59088,1.59095,50000000.0
2008-07-22 20:49:00,1.59077,1.59097,1.59076,1.59087,20600000.0
2008-07-22 20:50:00,1.59073,1.59094,1.59065,1.59094,38400000.0
2008-07-22 20:51:00,1.59087,1.59105,1.59085,1.59096,29600000.0
2008-07-22 20:52:00,1.59098,1.59108,1.59093,1.59097,19800000.0
2008-07-22 20:53:00,1.59136,1.5915,1.59111,1.59143,56800000.0
2008-07-22 20:54:00,1.5914,1.59185,1.59118,1.59185,46000000.0
2008-07-22 20:55:00,1.59193,1.59198,1.59147,1.59171,30200000.0
2008-07-22 20:56:00,1.59164,1.59175,1.59161,1.59173,17000000.0
2008-07-22 20:57:00,1.59147,1.59169,1.59134,1.59151,34000000.0
2008-07-22 20:58:00,1.59154,1.59166,1.59138,1.59138,56700000.0
2008-07-22 20:59:00,1.59127,1.59127,1.59044,1.59081,70400001.0
2008-07-22 21:00:00,1.59082,1.59147,1.59082,1.59134,30400000.0
2008-07-22 21:01:00,1.59136,1.59136,1.59058,1.59058,25800000.0
2008-07-22 21:02:00,1.59102,1.5912,1.59074,1.59118,70100000.0
2008-07-22 21:03:00,1.59096,1.5912,1.59096,1.5912,36100000.0
2008-07-22 21:04:00,1.59125,1.59126,1.59109,1.59126,25800000.0
2008-07-22 21:05:00,1.59104,1.59136,1.59103,1.59117,37800000.0
2008-07-22 21:06:00,1.59133,1.59149,1.59115,1.59149,36000000.0
2008-07-22 21:07:00,1.59153,1.59153,1.5911,1.59126,34900000.0
2008-07-22 21:08:00,1.59111,1.59119,1.59105,1.59119,48800000.0
2008-07-22 21:09:00,1.59109,1.59135,1.59109,1.59135,48300000.0
2008-07-22 21:10:00,1.59147,1.59147,1.59104,1.5912,34800000.0
2008-07-22 21:11:00,1.59106,1.59127,1.59077,1.59094,41200001.0
2008-07-22 21:12:00,1.59106,1.59126,1.59103,1.59108,41600000.0
2008-07-22 21:13:00,1.59102,1.5912,1.59085,1.59085,45000000.0
2008-07-22 21:14:00,1.59081,1.59114,1.59081,1.59093,32800000.0
2008-07-22 21:15:00,1.5909,1.59102,1.59086,1.59093,18800000.0
2008-07-22 21:16:00,1.59096,1.59109,1.59071,1.59097,32100000.0
2008-07-22 21:17:00,1.59095,1.5911,1.59071,1.59071,49200000.0
2008-07-22 21:18:00,1.59128,1.59128,1.59075,1.59113,30000000.0
2008-07-22 21:19:00,1.59116,1.59161,1.59116,1.59138,30400000.0
2008-07-22 21:20:00,1.59147,1.59175,1.59144,1.59166,36000000.0
2008-07-22 21:21:00,1.59168,1.59191,1.59167,1.5918,26800000.0
2008-07-22 21:22:00,1.59152,1.59199,1.59152,1.5918,25800000.0
2008-07-22 21:23:00,1.59176,1.59192,1.59147,1.59191,50300000.0
2008-07-22 21:24:00,1.59178,1.59205,1.59165,1.59165,50400001.0
2008-07-22 21:25:00,1.59175,1.59198,1.59156,1.59183,24200000.0
2008-07-22 21:26:00,1.59191,1.59218,1.59188,1.59198,41400000.0
2008-07-22 21:27:00,1.59198,1.59198,1.59149,1.59151,28200000.0
2008-07-22 21:28:00,1.59127,1.59132,1.59118,1.5913,32600000.0
2008-07-22 21:29:00,1.59133,1.59133,1.59114,1.59124,28000000.0
2008-07-22 21:30:00,1.59103,1.59118,1.59099,1.59114,29800000.0
2008-07-22 21:31:00,1.59104,1.59114,1.5909,1.59096,23600000.0
2008-07-22 21:32:00,1.59103,1.59194,1.59076,1.59194,42300000.0
2008-07-22 21:33:00,1.59242,1.59249,1.59176,1.5919,21800000.0
2008-07-22 21:34:00,1.59193,1.59193,1.59123,1.59128,35400000.0
2008-07-22 21:35:00,1.59127,1.59142,1.59105,1.5914,24400000.0
2008-07-22 21:36:00,1.59149,1.59149,1.59103,1.59133,30400000.0
2008-07-22 21:37:00,1.59119,1.59119,1.59101,1.59109,39700000.0
2008-07-22 21:38:00,1.59115,1.59115,1.59092,1.59094,34600000.0
2008-07-22 21:39:00,1.59082,1.59109,1.59082,1.59086,62800000.0
2008-07-22 21:40:00,1.59058,1.59069,1.59055,1.59064,46300000.0
2008-07-22 21:41:00,1.59057,1.5907,1.59047,1.59055,48600000.0
2008-07-22 21:42:00,1.59046,1.59046,1.58985,1.58985,27200000.0
2008-07-22 21:43:00,1.59013,1.59013,1.58994,1.59005,33600000.0
2008-07-22 21:44:00,1.58985,1.59005,1.58963,1.58986,37800000.0
2008-07-22 21:45:00,1.59001,1.59018,1.58976,1.59008,38900000.0
2008-07-22 21:46:00,1.59017,1.59038,1.58985,1.59007,42800000.0
2008-07-22 21:47:00,1.59018,1.59033,1.59013,1.59013,42200000.0
2008-07-22 21:48:00,1.59002,1.59057,1.59002,1.59017,44600000.0
2008-07-22 21:49:00,1.5904,1.59081,1.5904,1.59081,33900000.0
2008-07-22 21:50:00,1.59065,1.59074,1.59053,1.59059,30600000.0
2008-07-22 21:51:00,1.59062,1.5907,1.59026,1.59059,42000000.0
2008-07-22 21:52:00,1.59049,1.59063,1.59037,1.59054,32800000.0
2008-07-22 21:53:00,1.59055,1.59065,1.59046,1.59046,32200000.0
2008-07-22 21:54:00,1.59043,1.5908,1.59043,1.59068,53800000.0
2008-07-22 21:55:00,1.59063,1.59068,1.59049,1.5906,37000000.0
2008-07-22 21:56:00,1.59091,1.59096,1.59074,1.59074,46400000.0
2008-07-22 21:57:00,1.59079,1.59093,1.59032,1.59093,46200000.0
2008-07-22 21:58:00,1.59094,1.59111,1.5908,1.59097,39700000.0
2008-07-22 21:59:00,1.59082,1.59116,1.59076,1.59086,56100001.0
2008-07-22 22:00:00,1.5909,1.591,1.59089,1.59097,29400000.0
2008-07-22 22:01:00,1.5907,1.59093,1.59068,1.59071,45900000.0
2008-07-22 22:02:00,1.59063,1.59084,1.5906,1.5906,37200000.0
2008-07-22 22:03:00,1.59062,1.59083,1.59057,1.59072,44000001.0
2008-07-22 22:04:00,1.59066,1.59066,1.59036,1.59046,39700000.0
2008-07-22 22:05:00,1.59073,1.59087,1.59067,1.59087,37300000.0
2008-07-22 22:06:00,1.59084,1.59084,1.5904,1.5904,37300000.0
2008-07-22 22:07:00,1.59068,1.59094,1.59054,1.59065,29200000.0
2008-07-22 22:08:00,1.5903,1.59066,1.5903,1.59066,29400000.0
2008-07-22 22:09:00,1.59057,1.59065,1.59025,1.59047,28200000.0
2008-07-22 22:10:00,1.59045,1.59061,1.59027,1.59046,39800000.0
2008-07-22 22:11:00,1.5905,1.59063,1.59036,1.59052,38000000.0
2008-07-22 22:12:00,1.59103,1.59119,1.59069,1.59074,48000000.0
2008-07-22 22:13:00,1.59065,1.59081,1.59065,1.59076,19800000.0
2008-07-22 22:14:00,1.59052,1.59092,1.59052,1.59068,46000000.0
2008-07-22 22:15:00,1.59078,1.59092,1.59066,1.59078,50000000.0
2008-07-22 22:16:00,1.59071,1.59131,1.59071,1.59076,35800000.0
2008-07-22 22:17:00,1.59091,1.59108,1.59067,1.59078,44900000.0
2008-07-22 22:18:00,1.59085,1.59103,1.59053,1.59071,37000000.0
2008-07-22 22:19:00,1.59051,1.5907,1.59047,1.59064,42400000.0
2008-07-22 22:20:00,1.59074,1.59087,1.59027,1.5904,37700000.0
2008-07-22 22:21:00,1.59061,1.59088,1.59053,1.5907,38500000.0
2008-07-22 22:22:00,1.59069,1.59076,1.59046,1.59056,45300000.0
2008-07-22 22:23:00,1.59043,1.59068,1.59043,1.59047,40900000.0
2008-07-22 22:24:00,1.59056,1.59058,1.59035,1.59051,30200000.0
2008-07-22 22:25:00,1.59035,1.59059,1.59029,1.59059,49400000.0
2008-07-22 22:26:00,1.59042,1.59084,1.59042,1.59084,21000000.0
2008-07-22 22:27:00,1.59032,1.59075,1.59032,1.5907,39600000.0
2008-07-22 22:28:00,1.59044,1.59066,1.59041,1.59054,35400000.0
2008-07-22 22:29:00,1.59059,1.59069,1.59041,1.59054,27400000.0
2008-07-22 22:30:00,1.59071,1.59081,1.59057,1.59057,32600000.0
2008-07-22 22:31:00,1.59008,1.59095,1.59008,1.59095,35999999.0
2008-07-22 22:32:00,1.59091,1.59108,1.59089,1.59099,34500000.0
2008-07-22 22:33:00,1.59127,1.59127,1.591,1.59107,17000000.0
2008-07-22 22:34:00,1.59092,1.59124,1.59085,1.59109,38300000.0
2008-07-22 22:35:00,1.59108,1.59118,1.59106,1.59109,35400000.0
2008-07-22 22:36:00,1.59129,1.59129,1.59094,1.59108,26800001.0
2008-07-22 22:37:00,1.59117,1.59136,1.59114,1.59122,31000000.0
2008-07-22 22:38:00,1.59121,1.59137,1.59116,1.59129,39300000.0
2008-07-22 22:39:00,1.59116,1.59122,1.59096,1.59109,30400000.0
2008-07-22 22:40:00,1.59113,1.59152,1.59106,1.59106,51000000.0
2008-07-22 22:41:00,1.59131,1.59157,1.59131,1.59144,52900000.0
2008-07-22 22:42:00,1.59128,1.59137,1.5911,1.59111,20800000.0
2008-07-22 22:43:00,1.59129,1.59149,1.59126,1.59126,35600000.0
2008-07-22 22:44:00,1.5913,1.5914,1.59124,1.5914,31600000.0
2008-07-22 22:45:00,1.59144,1.59166,1.59136,1.59166,31400001.0
2008-07-22 22:46:00,1.5915,1.5915,1.59117,1.59117,39700000.0
2008-07-22 22:47:00,1.59135,1.59142,1.59122,1.5913,24400000.0
2008-07-22 22:48:00,1.59107,1.59189,1.59107,1.59188,30200000.0
2008-07-22 22:49:00,1.59184,1.59199,1.59127,1.59137,23200000.0
2008-07-22 22:50:00,1.59159,1.59225,1.59159,1.59223,50300000.0
2008-07-22 22:51:00,1.5922,1.5922,1.59196,1.59209,33000000.0
2008-07-22 22:52:00,1.59197,1.59197,1.59135,1.5915,39600000.0
2008-07-22 22:53:00,1.59173,1.59201,1.59171,1.5919,45600001.0
2008-07-22 22:54:00,1.59182,1.59182,1.5916,1.59162,21000000.0
2008-07-22 22:55:00,1.59167,1.59167,1.59142,1.59147,31000000.0
2008-07-22 22:56:00,1.59167,1.59167,1.59143,1.59143,43800000.0
2008-07-22 22:57:00,1.59155,1.59171,1.59136,1.59136,43000000.0
2008-07-22 22:58:00,1.59145,1.59145,1.59105,1.59105,22800000.0
2008-07-22 22:59:00,1.59138,1.59138,1.59038,1.59057,37600000.0
2008-07-22 23:00:00,1.59055,1.5906,1.58955,1.58955,49400000.0
2008-07-22 23:01:00,1.58984,1.58984,1.58882,1.58939,39800000.0
2008-07-22 23:02:00,1.58938,1.58948,1.58938,1.58943,47600000.0
2008-07-22 23:03:00,1.58965,1.58978,1.5896,1.58961,35200000.0
2008-07-22 23:04:00,1.58969,1.5898,1.58961,1.58977,40100000.0
2008-07-22 23:05:00,1.5899,1.59011,1.58983,1.59011,30900000.0
2008-07-22 23:06:00,1.59007,1.59037,1.59007,1.59037,50700000.0
2008-07-22 23:07:00,1.59049,1.59064,1.59043,1.59051,20800000.0
2008-07-22 23:08:00,1.59059,1.5906,1.59036,1.59042,21600000.0
2008-07-22 23:09:00,1.59039,1.59044,1.59013,1.59013,45400000.0
2008-07-22 23:10:00,1.58986,1.5901,1.58973,1.58975,21200000.0
2008-07-22 23:11:00,1.58987,1.58994,1.58977,1.58987,35800000.0
2008-07-22 23:12:00,1.58994,1.58999,1.58981,1.58981,35200000.0
2008-07-22 23:13:00,1.58926,1.58994,1.58926,1.58979,22200000.0
2008-07-22 23:14:00,1.59002,1.59026,1.59002,1.59026,32900000.0
2008-07-22 23:15:00,1.59023,1.59032,1.58967,1.59014,53400000.0
2008-07-22 23:16:00,1.5902,1.5903,1.59009,1.59025,61700000.0
2008-07-22 23:17:00,1.59038,1.59047,1.59032,1.5904,32500000.0
2008-07-22 23:18:00,1.59042,1.59042,1.59017,1.59017,20200000.0
2008-07-22 23:19:00,1.59018,1.59044,1.59012,1.5902,27000000.0
2008-07-22 23:20:00,1.59024,1.59047,1.58996,1.59034,41800000.0
2008-07-22 23:21:00,1.59064,1.5907,1.59051,1.59055,40500000.0
2008-07-22 23:22:00,1.59055,1.59085,1.59044,1.59072,22200000.0
2008-07-22 23:23:00,1.59065,1.59097,1.59059,1.59097,29200000.0
2008-07-22 23:24:00,1.59083,1.59103,1.59065,1.59073,31600000.0
2008-07-22 23:25:00,1.59073,1.59083,1.5906,1.59068,32600000.0
2008-07-22 23:26:00,1.59073,1.5909,1.59055,1.5909,48600000.0
2008-07-22 23:27:00,1.59079,1.59096,1.59078,1.59078,29200000.0
2008-07-22 23:28:00,1.59066,1.59067,1.59002,1.59002,51000001.0
2008-07-22 23:29:00,1.5903,1.59074,1.5903,1.59046,51200000.0
2008-07-22 23:30:00,1.59059,1.59064,1.59028,1.59063,53400000.0
2008-07-22 23:31:00,1.59073,1.59073,1.59033,1.59068,42600000.0
2008-07-22 23:32:00,1.5905,1.59075,1.5905,1.59065,25400000.0
2008-07-22 23:33:00,1.59068,1.59068,1.59051,1.59062,39800000.0
2008-07-22 23:34:00,1.59085,1.59101,1.59068,1.59101,60100000.0
2008-07-22 23:35:00,1.5909,1.59098,1.59086,1.59088,23200000.0
2008-07-22 23:36:00,1.59092,1.59092,1.5907,1.5908,28400000.0
2008-07-22 23:37:00,1.59069,1.59075,1.59061,1.59061,45800000.0
2008-07-22 23:38:00,1.5906,1.59077,1.59033,1.59077,57200000.0
2008-07-22 23:39:00,1.59074,1.5909,1.5907,1.59074,33600000.0
2008-07-22 23:40:00,1.59066,1.59106,1.59066,1.59097,25500000.0
2008-07-22 23:41:00,1.59093,1.59099,1.59032,1.59032,57300000.0
2008-07-22 23:42:00,1.59069,1.59069,1.59035,1.59059,41400000.0
2008-07-22 23:43:00,1.59065,1.59078,1.59027,1.59057,40600000.0
2008-07-22 23:44:00,1.59059,1.59125,1.59059,1.59125,41600000.0
2008-07-22 23:45:00,1.59124,1.59124,1.59061,1.59096,27000000.0
2008-07-22 23:46:00,1.59104,1.59106,1.59053,1.59084,35100000.0
2008-07-22 23:47:00,1.59061,1.59066,1.59043,1.59066,32000000.0
2008-07-22 23:48:00,1.59073,1.59073,1.59048,1.59048,26200000.0
2008-07-22 23:49:00,1.59062,1.59089,1.59045,1.59046,56700000.0
2008-07-22 23:50:00,1.59044,1.59051,1.59014,1.59027,32100000.0
2008-07-22 23:51:00,1.59064,1.5907,1.59035,1.59051,47800000.0
2008-07-22 23:52:00,1.59079,1.59089,1.59043,1.59072,20400000.0
2008-07-22 23:53:00,1.59071,1.59071,1.59036,1.59065,43700000.0
2008-07-22 23:54:00,1.59081,1.59081,1.59003,1.59003,38200000.0
2008-07-22 23:55:00,1.59055,1.59095,1.59051,1.59093,30600000.0
2008-07-22 23:56:00,1.59097,1.59097,1.59038,1.59052,32400000.0
2008-07-22 23:57:00,1.59056,1.59068,1.59054,1.59064,52200000.0
2008-07-22 23:58:00,1.59033,1.59033,1.58985,1.59023,33900000.0
2008-07-22 23:59:00,1.5902,1.5902,1.58986,1.58992,39600000.0
2008-07-23 00:00:00,1.58998,1.59071,1.58998,1.59063,52400001.0
2008-07-23 00:01:00,1.59053,1.59131,1.59053,1.59105,41000000.0
2008-07-23 00:02:00,1.59128,1.59128,1.59068,1.59085,33400000.0
2008-07-23 00:03:00,1.59084,1.59111,1.59084,1.59094,53800001.0
2008-07-23 00:04:00,1.59094,1.59113,1.59094,1.59096,27200000.0
2008-07-23 00:05:00,1.59119,1.59124,1.59099,1.59114,35600000.0
2008-07-23 00:06:00,1.59117,1.59136,1.59117,1.59126,55400000.0
2008-07-23 00:07:00,1.59124,1.59126,1.59099,1.59109,19800000.0
2008-07-23 00:08:00,1.59112,1.59114,1.59091,1.59108,67400000.0
2008-07-23 00:09:00,1.59105,1.5914,1.59099,1.59115,30000000.0
2008-07-23 00:10:00,1.59122,1.59122,1.59091,1.59091,35000000.0
2008-07-23 00:11:00,1.59093,1.59099,1.59073,1.59073,41000000.0
2008-07-23 00:12:00,1.5909,1.5909,1.59061,1.59063,33900000.0
2008-07-23 00:13:00,1.59085,1.59089,1.59055,1.59084,16800000.0
2008-07-23 00:14:00,1.59082,1.59097,1.59069,1.59092,32800000.0
2008-07-23 00:15:00,1.59051,1.5906,1.59044,1.59044,33000000.0
2008-07-23 00:16:00,1.59081,1.59111,1.5908,1.59107,56600000.0
2008-07-23 00:17:00,1.59107,1.59121,1.59098,1.59112,27800000.0
2008-07-23 00:18:00,1.59125,1.59132,1.59109,1.59125,34400000.0
2008-07-23 00:19:00,1.59131,1.59146,1.59124,1.59146,27300000.0
2008-07-23 00:20:00,1.5915,1.59155,1.59115,1.59115,31200000.0
2008-07-23 00:21:00,1.59168,1.59173,1.59155,1.59164,36800000.0
2008-07-23 00:22:00,1.59156,1.59162,1.59141,1.59141,21200000.0
2008-07-23 00:23:00,1.59149,1.59168,1.5911,1.59149,41000000.0
2008-07-23 00:24:00,1.59159,1.59165,1.59158,1.59163,20000000.0
2008-07-23 00:25:00,1.59147,1.59171,1.59137,1.59159,51200000.0
2008-07-23 00:26:00,1.59151,1.59156,1.59136,1.59151,24000000.0
2008-07-23 00:27:00,1.59156,1.59156,1.59143,1.59148,40700000.0
2008-07-23 00:28:00,1.59158,1.59166,1.59136,1.59149,42200000.0
2008-07-23 00:29:00,1.59144,1.59165,1.59142,1.59149,41200000.0
2008-07-23 00:30:00,1.59122,1.59168,1.59122,1.59165,43200000.0
2008-07-23 00:31:00,1.59166,1.59173,1.59163,1.59164,23000000.0
2008-07-23 00:32:00,1.59161,1.59184,1.59156,1.59156,38300000.0
2008-07-23 00:33:00,1.59186,1.59186,1.59156,1.59176,26800000.0
2008-07-23 00:34:00,1.59181,1.59181,1.59153,1.59166,34700000.0
2008-07-23 00:35:00,1.59186,1.59186,1.59166,1.59181,27600000.0
2008-07-23 00:36:00,1.59176,1.59176,1.59161,1.59169,30600000.0
2008-07-23 00:37:00,1.59176,1.59176,1.59161,1.59171,29800000.0
2008-07-23 00:38:00,1.59155,1.59159,1.59138,1.59143,28000000.0
2008-07-23 00:39:00,1.59137,1.59156,1.59122,1.59146,64200001.0
2008-07-23 00:40:00,1.59141,1.59163,1.59138,1.59149,38500000.0
2008-07-23 00:41:00,1.59176,1.59176,1.59141,1.59158,35600000.0
2008-07-23 00:42:00,1.59159,1.59173,1.59159,1.59169,27000000.0
2008-07-23 00:43:00,1.59162,1.59167,1.59117,1.59164,14400000.0
2008-07-23 00:44:00,1.5916,1.59166,1.5915,1.59161,27800000.0
2008-07-23 00:45:00,1.59163,1.59163,1.59143,1.59151,34600000.0
2008-07-23 00:46:00,1.59158,1.59166,1.59148,1.59166,33400000.0
2008-07-23 00:47:00,1.59164,1.59182,1.59152,1.59157,32000000.0
2008-07-23 00:48:00,1.59131,1.59178,1.59131,1.59155,25800000.0
2008-07-23 00:49:00,1.59158,1.59158,1.59128,1.59154,79500000.0
2008-07-23 00:50:00,1.59117,1.59156,1.59105,1.59156,30100000.0
2008-07-23 00:51:00,1.59122,1.59139,1.59107,1.59139,44200000.0
2008-07-23 00:52:00,1.59126,1.5915,1.59122,1.5915,40200000.0
2008-07-23 00:53:00,1.59131,1.59154,1.59129,1.59144,48500000.0
2008-07-23 00:54:00,1.59113,1.5915,1.59113,1.59148,39800000.0
2008-07-23 00:55:00,1.59106,1.59152,1.59106,1.59139,43300000.0
2008-07-23 00:56:00,1.59152,1.59161,1.5914,1.59161,34800000.0
2008-07-23 00:57:00,1.59157,1.59157,1.59112,1.59112,21200000.0
2008-07-23 00:58:00,1.59123,1.59123,1.59091,1.59102,34800000.0
2008-07-23 00:59:00,1.59101,1.59101,1.59046,1.59046,35800000.0
2008-07-23 01:00:00,1.59026,1.59048,1.59001,1.59043,39800000.0
2008-07-23 01:01:00,1.59077,1.59113,1.59077,1.59111,42400000.0
2008-07-23 01:02:00,1.59108,1.59137,1.59084,1.59084,41000000.0
2008-07-23 01:03:00,1.59115,1.59122,1.59093,1.59118,31400000.0
2008-07-23 01:04:00,1.59152,1.59152,1.59134,1.59134,36000000.0
2008-07-23 01:05:00,1.59132,1.59132,1.59116,1.59119,45600000.0
2008-07-23 01:06:00,1.59122,1.59122,1.59095,1.59121,41600000.0
2008-07-23 01:07:00,1.5913,1.5913,1.59091,1.59106,36800000.0
2008-07-23 01:08:00,1.59124,1.59136,1.59092,1.59092,22200000.0
2008-07-23 01:09:00,1.59116,1.59124,1.59101,1.59124,35200000.0
2008-07-23 01:10:00,1.59117,1.59122,1.59082,1.59099,27900000.0
2008-07-23 01:11:00,1.59097,1.59125,1.59097,1.59125,20200000.0
2008-07-23 01:12:00,1.59112,1.59134,1.5909,1.59121,33700000.0
2008-07-23 01:13:00,1.59144,1.59144,1.59106,1.59132,34200000.0
2008-07-23 01:14:00,1.59114,1.59131,1.59099,1.5912,20800000.0
2008-07-23 01:15:00,1.59114,1.59115,1.59084,1.59115,44000000.0
2008-07-23 01:16:00,1.59115,1.59129,1.59102,1.59112,47000000.0
2008-07-23 01:17:00,1.59132,1.59132,1.59111,1.5912,21200000.0
2008-07-23 01:18:00,1.59122,1.59122,1.59084,1.59122,24400000.0
2008-07-23 01:19:00,1.59109,1.59116,1.59098,1.59103,63800000.0
2008-07-23 01:20:00,1.59149,1.5918,1.59097,1.5918,35200000.0
2008-07-23 01:21:00,1.59176,1.59202,1.59176,1.592,32200000.0
2008-07-23 01:22:00,1.59216,1.59231,1.59199,1.59199,100000000.0
2008-07-23 01:23:00,1.59202,1.59212,1.59171,1.59171,43300000.0
2008-07-23 01:24:00,1.59196,1.59209,1.59183,1.59209,40400000.0
2008-07-23 01:25:00,1.59196,1.59196,1.59139,1.59182,51700000.0
2008-07-23 01:26:00,1.59157,1.59183,1.59157,1.59172,35900000.0
2008-07-23 01:27:00,1.59176,1.59176,1.59132,1.59149,47000000.0
2008-07-23 01:28:00,1.5914,1.59154,1.59118,1.59145,42000000.0
2008-07-23 01:29:00,1.5915,1.59151,1.59123,1.59123,36600000.0
2008-07-23 01:30:00,1.59123,1.59123,1.59067,1.59104,43800000.0
2008-07-23 01:31:00,1.59094,1.59116,1.59089,1.59094,27800000.0
2008-07-23 01:32:00,1.59095,1.59135,1.5909,1.59126,38400000.0
2008-07-23 01:33:00,1.59156,1.59172,1.59153,1.59153,29400000.0
2008-07-23 01:34:00,1.59153,1.59167,1.59118,1.59159,25400000.0
2008-07-23 01:35:00,1.59137,1.59154,1.59112,1.59112,46100001.0
2008-07-23 01:36:00,1.59142,1.59154,1.59122,1.59144,37800000.0
2008-07-23 01:37:00,1.5916,1.59167,1.59131,1.59158,23200000.0
2008-07-23 01:38:00,1.59162,1.59162,1.59136,1.59137,39500000.0
2008-07-23 01:39:00,1.59173,1.59173,1.59149,1.59164,34000000.0
2008-07-23 01:40:00,1.59158,1.59162,1.5915,1.59157,50300000.0
2008-07-23 01:41:00,1.5914,1.59165,1.59135,1.59147,40000000.0
2008-07-23 01:42:00,1.59135,1.59135,1.59097,1.59111,52300000.0
2008-07-23 01:43:00,1.59105,1.59143,1.59105,1.59131,19000000.0
2008-07-23 01:44:00,1.59133,1.59133,1.59091,1.59115,14600000.0
2008-07-23 01:45:00,1.59113,1.59123,1.59109,1.59119,25500000.0
2008-07-23 01:46:00,1.59102,1.59118,1.59081,1.59096,27000000.0
2008-07-23 01:47:00,1.59101,1.59117,1.59089,1.59091,33000000.0
2008-07-23 01:48:00,1.59101,1.59104,1.59059,1.59059,47200000.0
2008-07-23 01:49:00,1.59102,1.59112,1.59045,1.59088,35600000.0
2008-07-23 01:50:00,1.59085,1.59099,1.59052,1.59091,33000000.0
2008-07-23 01:51:00,1.59079,1.59079,1.59039,1.59039,19600000.0
2008-07-23 01:52:00,1.59052,1.59052,1.59012,1.59012,23200000.0
2008-07-23 01:53:00,1.59028,1.59037,1.59021,1.59024,56600000.0
2008-07-23 01:54:00,1.59036,1.59049,1.59029,1.59029,21600000.0
2008-07-23 01:55:00,1.59024,1.59024,1.59005,1.59009,33800000.0
2008-07-23 01:56:00,1.59029,1.59046,1.59017,1.59029,43900000.0
2008-07-23 01:57:00,1.59026,1.59041,1.59018,1.59027,50100000.0
2008-07-23 01:58:00,1.59005,1.59005,1.589,1.589,27800000.0
2008-07-23 01:59:00,1.58926,1.58984,1.58926,1.58982,42400000.0
2008-07-23 02:00:00,1.58911,1.58919,1.58906,1.58916,71900000.0
2008-07-23 02:01:00,1.5892,1.5892,1.58897,1.58899,54300000.0
2008-07-23 02:02:00,1.58869,1.58924,1.58869,1.5891,89700000.0
2008-07-23 02:03:00,1.58916,1.58933,1.58907,1.58907,55200000.0
2008-07-23 02:04:00,1.58906,1.5892,1.58903,1.58903,60700000.0
2008-07-23 02:05:00,1.58901,1.58905,1.58897,1.58899,53600000.0
2008-07-23 02:06:00,1.58883,1.58904,1.58866,1.58898,75200000.0
2008-07-23 02:07:00,1.58898,1.58901,1.5886,1.5889,156800000.0
2008-07-23 02:08:00,1.58885,1.58891,1.58885,1.58891,64300000.0
2008-07-23 02:09:00,1.58888,1.58888,1.58844,1.58878,238299998.0
2008-07-23 02:10:00,1.5884,1.58878,1.5884,1.58867,112300000.0
2008-07-23 02:11:00,1.58904,1.58922,1.58904,1.58922,62500000.0
2008-07-23 02:12:00,1.58927,1.58936,1.58926,1.58933,63200000.0
2008-07-23 02:13:00,1.58912,1.58927,1.58912,1.58918,43800000.0
2008-07-23 02:14:00,1.58917,1.58933,1.58895,1.58908,144300001.0
2008-07-23 02:15:00,1.58905,1.58911,1.58874,1.58884,221800003.0
2008-07-23 02:16:00,1.58888,1.58938,1.58875,1.58882,184400000.0
2008-07-23 02:17:00,1.58888,1.58923,1.58854,1.58877,236300001.0
2008-07-23 02:18:00,1.58888,1.58913,1.58847,1.58899,31000000.0
2008-07-23 02:19:00,1.58904,1.58926,1.58904,1.58926,19800000.0
2008-07-23 02:20:00,1.58972,1.58995,1.58962,1.58964,18400000.0
2008-07-23 02:21:00,1.58977,1.59031,1.58977,1.59031,30000000.0
2008-07-23 02:22:00,1.59014,1.59014,1.58983,1.59006,54000001.0
2008-07-23 02:23:00,1.59031,1.59031,1.58978,1.58978,27400000.0
2008-07-23 02:24:00,1.58967,1.58993,1.5896,1.58993,29100000.0
2008-07-23 02:25:00,1.58972,1.59012,1.58964,1.59001,143400001.0
2008-07-23 02:26:00,1.58994,1.59036,1.58985,1.59005,79900000.0
2008-07-23 02:27:00,1.58966,1.58997,1.58966,1.58988,56100000.0
2008-07-23 02:28:00,1.59,1.59028,1.59,1.59028,58700001.0
2008-07-23 02:29:00,1.59039,1.59047,1.59019,1.59029,60000000.0
2008-07-23 02:30:00,1.59036,1.59047,1.59016,1.59031,24800000.0
2008-07-23 02:31:00,1.59031,1.59041,1.59021,1.59024,58700000.0
2008-07-23 02:32:00,1.59031,1.59032,1.59004,1.59025,118700000.0
2008-07-23 02:33:00,1.58997,1.59028,1.58997,1.59018,204000000.0
2008-07-23 02:34:00,1.59023,1.59084,1.59023,1.59044,82400000.0
2008-07-23 02:35:00,1.59062,1.59087,1.59037,1.59074,70100000.0
2008-07-23 02:36:00,1.59067,1.59076,1.58986,1.59056,158800000.0
2008-07-23 02:37:00,1.59036,1.59041,1.59027,1.59027,93600001.0
2008-07-23 02:38:00,1.59028,1.59039,1.59026,1.59029,39000000.0
2008-07-23 02:39:00,1.59039,1.59039,1.59026,1.59034,35300000.0
2008-07-23 02:40:00,1.59052,1.59052,1.59015,1.59015,47100000.0
2008-07-23 02:41:00,1.59005,1.59025,1.59005,1.59005,47700000.0
2008-07-23 02:42:00,1.5901,1.5901,1.58999,1.58999,28200000.0
2008-07-23 02:43:00,1.58987,1.58996,1.58985,1.58996,34400000.0
2008-07-23 02:44:00,1.58994,1.59009,1.58955,1.58962,90800000.0
2008-07-23 02:45:00,1.5895,1.58967,1.58941,1.58952,47200000.0
2008-07-23 02:46:00,1.5893,1.5895,1.5893,1.5894,134700000.0
2008-07-23 02:47:00,1.58947,1.59002,1.58944,1.58999,212100000.0
2008-07-23 02:48:00,1.58995,1.58995,1.5897,1.5898,107700000.0
2008-07-23 02:49:00,1.58984,1.5902,1.5897,1.58973,75300000.0
2008-07-23 02:50:00,1.58995,1.5901,1.58964,1.5901,100300000.0
2008-07-23 02:51:00,1.58973,1.59008,1.58967,1.59,63600001.0
2008-07-23 02:52:00,1.59003,1.59012,1.59002,1.59005,55600000.0
2008-07-23 02:53:00,1.59035,1.59035,1.58992,1.59001,23200000.0
2008-07-23 02:54:00,1.58997,1.59051,1.58985,1.58985,34400000.0
2008-07-23 02:55:00,1.58961,1.5901,1.58953,1.5901,29000000.0
2008-07-23 02:56:00,1.5897,1.5897,1.58956,1.58964,42600000.0
2008-07-23 02:57:00,1.58958,1.58964,1.58958,1.58958,66500000.0
2008-07-23 02:58:00,1.58955,1.58965,1.58952,1.58952,73200000.0
2008-07-23 02:59:00,1.58941,1.58963,1.58941,1.5896,66200000.0
2008-07-23 03:00:00,1.58964,1.58977,1.58957,1.58966,132100000.0
2008-07-23 03:01:00,1.58966,1.58975,1.58963,1.58972,42200000.0
2008-07-23 03:02:00,1.58977,1.5898,1.58967,1.58975,42800000.0
2008-07-23 03:03:00,1.58975,1.58983,1.58972,1.58983,58400000.0
2008-07-23 03:04:00,1.58987,1.59027,1.58963,1.59027,65600001.0
2008-07-23 03:05:00,1.58992,1.58992,1.5897,1.58979,48200000.0
2008-07-23 03:06:00,1.58984,1.58988,1.58976,1.58987,79999999.0
2008-07-23 03:07:00,1.58974,1.5901,1.58967,1.59005,80800000.0
2008-07-23 03:08:00,1.5901,1.5901,1.58974,1.58975,77800002.0
2008-07-23 03:09:00,1.59001,1.59015,1.58975,1.59013,52700000.0
2008-07-23 03:10:00,1.58972,1.59015,1.58972,1.59015,30200000.0
2008-07-23 03:11:00,1.5898,1.58983,1.58978,1.58983,26000000.0
2008-07-23 03:12:00,1.58978,1.5901,1.5897,1.59004,44200001.0
2008-07-23 03:13:00,1.58984,1.59028,1.58984,1.59007,60500000.0
2008-07-23 03:14:00,1.58995,1.59014,1.58969,1.58998,35400001.0
2008-07-23 03:15:00,1.58965,1.59003,1.58965,1.58987,20800000.0
2008-07-23 03:16:00,1.58987,1.59,1.58959,1.59,33400000.0
2008-07-23 03:17:00,1.59021,1.5904,1.58992,1.5904,40200000.0
2008-07-23 03:18:00,1.5903,1.5903,1.58998,1.5903,25400000.0
2008-07-23 03:19:00,1.59035,1.59046,1.58986,1.59008,36200000.0
2008-07-23 03:20:00,1.58988,1.59048,1.58988,1.59048,56200001.0
2008-07-23 03:21:00,1.59018,1.59021,1.59004,1.5901,28600000.0
2008-07-23 03:22:00,1.59004,1.59011,1.58995,1.59011,35000000.0
2008-07-23 03:23:00,1.59018,1.59028,1.59017,1.59023,63000000.0
2008-07-23 03:24:00,1.59024,1.59024,1.59013,1.59021,56400000.0
2008-07-23 03:25:00,1.59061,1.59061,1.5901,1.59034,83099999.0
2008-07-23 03:26:00,1.59038,1.59045,1.59023,1.59023,132900000.0
2008-07-23 03:27:00,1.59049,1.59055,1.59034,1.59034,101600000.0
2008-07-23 03:28:00,1.59031,1.59036,1.59024,1.59036,47400000.0
2008-07-23 03:29:00,1.59041,1.59046,1.59037,1.5904,37000000.0
2008-07-23 03:30:00,1.59057,1.59075,1.59053,1.59075,71400001.0
2008-07-23 03:31:00,1.59071,1.59105,1.59071,1.59093,24600000.0
2008-07-23 03:32:00,1.59061,1.59061,1.59036,1.59043,43800000.0
2008-07-23 03:33:00,1.59052,1.59066,1.59052,1.59066,37800000.0
2008-07-23 03:34:00,1.59076,1.59111,1.59062,1.59078,37400000.0
2008-07-23 03:35:00,1.59076,1.59085,1.59063,1.59064,79500000.0
2008-07-23 03:36:00,1.59072,1.59115,1.59052,1.59115,65900000.0
2008-07-23 03:37:00,1.5912,1.59127,1.59067,1.59127,56400000.0
2008-07-23 03:38:00,1.59109,1.5912,1.59086,1.59117,26600000.0
2008-07-23 03:39:00,1.59106,1.59114,1.59106,1.5911,75200000.0
2008-07-23 03:40:00,1.59118,1.59177,1.59117,1.59139,122400000.0
2008-07-23 03:41:00,1.59129,1.59138,1.59116,1.59116,66800000.0
2008-07-23 03:42:00,1.59108,1.5912,1.59105,1.59114,90200000.0
2008-07-23 03:43:00,1.59123,1.5913,1.59116,1.59118,33600000.0
2008-07-23 03:44:00,1.59116,1.5912,1.59094,1.59101,37800000.0
2008-07-23 03:45:00,1.59086,1.59096,1.59078,1.59094,41600000.0
2008-07-23 03:46:00,1.59041,1.59041,1.59011,1.59017,51700000.0
2008-07-23 03:47:00,1.59024,1.59053,1.59017,1.59052,26800000.0
2008-07-23 03:48:00,1.59093,1.59103,1.59065,1.59074,29400000.0
2008-07-23 03:49:00,1.59077,1.59078,1.59058,1.59064,38800000.0
2008-07-23 03:50:00,1.591,1.5912,1.59077,1.59078,153900001.0
2008-07-23 03:51:00,1.5909,1.59091,1.59077,1.59077,40200000.0
2008-07-23 03:52:00,1.59085,1.59085,1.59052,1.5906,85200000.0
2008-07-23 03:53:00,1.5906,1.59076,1.59055,1.59063,62500000.0
2008-07-23 03:54:00,1.59061,1.59066,1.59057,1.5906,26400000.0
2008-07-23 03:55:00,1.59061,1.59062,1.59032,1.59041,137400000.0
2008-07-23 03:56:00,1.59036,1.59041,1.59014,1.59017,230700000.0
2008-07-23 03:57:00,1.59013,1.59024,1.59009,1.59012,130200000.0
2008-07-23 03:58:00,1.59028,1.59131,1.59026,1.5905,248700001.0
2008-07-23 03:59:00,1.5909,1.59127,1.5909,1.59118,144400000.0
2008-07-23 04:00:00,1.59128,1.59142,1.59122,1.59131,74900000.0
2008-07-23 04:01:00,1.5912,1.59152,1.59109,1.5913,121300000.0
2008-07-23 04:02:00,1.59129,1.59135,1.59097,1.59097,135500000.0
2008-07-23 04:03:00,1.59091,1.59111,1.59085,1.59085,119600001.0
2008-07-23 04:04:00,1.59094,1.59119,1.59093,1.59107,112500000.0
2008-07-23 04:05:00,1.59126,1.59192,1.59121,1.59165,225100000.0
2008-07-23 04:06:00,1.59113,1.59163,1.59113,1.59114,103000000.0
2008-07-23 04:07:00,1.59117,1.59124,1.59091,1.59091,138500000.0
2008-07-23 04:08:00,1.59087,1.59099,1.59065,1.59094,47300000.0
2008-07-23 04:09:00,1.59106,1.59121,1.59095,1.59111,38400000.0
2008-07-23 04:10:00,1.59111,1.59129,1.59094,1.59122,110900000.0
2008-07-23 04:11:00,1.59115,1.59149,1.59105,1.5912,27800000.0
2008-07-23 04:12:00,1.59096,1.5911,1.59096,1.59098,80400000.0
2008-07-23 04:13:00,1.59078,1.59093,1.59071,1.59075,47000000.0
2008-07-23 04:14:00,1.59079,1.59085,1.59075,1.59083,76000000.0
2008-07-23 04:15:00,1.59082,1.5911,1.59076,1.59095,68000000.0
2008-07-23 04:16:00,1.59104,1.59104,1.59065,1.5908,89000001.0
2008-07-23 04:17:00,1.59078,1.59094,1.59078,1.59078,54500000.0
2008-07-23 04:18:00,1.59086,1.59101,1.59077,1.59083,154200001.0
2008-07-23 04:19:00,1.59079,1.59079,1.59058,1.5906,64800000.0
2008-07-23 04:20:00,1.59055,1.59059,1.59031,1.59036,140900000.0
2008-07-23 04:21:00,1.59045,1.59051,1.59037,1.59037,39800000.0
2008-07-23 04:22:00,1.59033,1.59033,1.59022,1.59022,14000000.0
2008-07-23 04:23:00,1.59021,1.59024,1.59017,1.59021,22000000.0
2008-07-23 04:24:00,1.59026,1.59032,1.59016,1.5902,164300000.0
2008-07-23 04:25:00,1.59027,1.59082,1.59027,1.59037,209799999.0
2008-07-23 04:26:00,1.59028,1.59028,1.58982,1.58982,152800000.0
2008-07-23 04:27:00,1.58951,1.58987,1.58951,1.58987,62600000.0
2008-07-23 04:28:00,1.58968,1.58973,1.5896,1.58963,57600000.0
2008-07-23 04:29:00,1.58956,1.59016,1.58955,1.58997,72400000.0
2008-07-23 04:30:00,1.58958,1.59001,1.58955,1.58985,90400000.0
2008-07-23 04:31:00,1.58974,1.59017,1.58974,1.59001,25600000.0
2008-07-23 04:32:00,1.5902,1.5902,1.58998,1.59005,47000001.0
2008-07-23 04:33:00,1.59001,1.59018,1.59001,1.59011,26000000.0
2008-07-23 04:34:00,1.59012,1.5902,1.59007,1.5901,47800000.0
2008-07-23 04:35:00,1.58995,1.59014,1.58994,1.58994,67600001.0
2008-07-23 04:36:00,1.58996,1.59025,1.58952,1.59022,156600000.0
2008-07-23 04:37:00,1.5902,1.59042,1.58993,1.5902,115800000.0
2008-07-23 04:38:00,1.59022,1.5903,1.59016,1.59016,46800000.0
2008-07-23 04:39:00,1.59005,1.59027,1.59004,1.59013,71700000.0
2008-07-23 04:40:00,1.59012,1.59063,1.59012,1.59058,39900000.0
2008-07-23 04:41:00,1.5904,1.59076,1.5904,1.5905,44400000.0
2008-07-23 04:42:00,1.59027,1.5907,1.59027,1.5907,92600001.0
2008-07-23 04:43:00,1.59068,1.59068,1.59058,1.59058,57600000.0
2008-07-23 04:44:00,1.59068,1.59113,1.59068,1.59111,30400000.0
2008-07-23 04:45:00,1.59097,1.59097,1.59042,1.59045,54300000.0
2008-07-23 04:46:00,1.5904,1.59046,1.59039,1.59041,42600000.0
2008-07-23 04:47:00,1.5903,1.59076,1.59019,1.59069,100200000.0
2008-07-23 04:48:00,1.59058,1.59083,1.59058,1.59078,60900000.0
2008-07-23 04:49:00,1.59073,1.59095,1.59051,1.59051,52400000.0
2008-07-23 04:50:00,1.59049,1.59094,1.5904,1.5904,38100001.0
2008-07-23 04:51:00,1.59034,1.59039,1.59034,1.59039,31500000.0
2008-07-23 04:52:00,1.59037,1.59083,1.59031,1.59074,40000000.0
2008-07-23 04:53:00,1.59065,1.5909,1.59055,1.59065,26200000.0
2008-07-23 04:54:00,1.5906,1.59065,1.5904,1.5904,27200000.0
2008-07-23 04:55:00,1.59078,1.59078,1.59039,1.59077,38800000.0
2008-07-23 04:56:00,1.59045,1.59045,1.59035,1.59039,31800000.0
2008-07-23 04:57:00,1.59032,1.59036,1.59024,1.59024,28400000.0
2008-07-23 04:58:00,1.59022,1.59032,1.59022,1.59027,30600000.0
2008-07-23 04:59:00,1.5902,1.59051,1.59016,1.59016,135800002.0
2008-07-23 05:00:00,1.59038,1.59058,1.59034,1.59047,185600000.0
2008-07-23 05:01:00,1.59053,1.59079,1.59053,1.59079,79400000.0
2008-07-23 05:02:00,1.59084,1.59092,1.59068,1.59069,301800001.0
2008-07-23 05:03:00,1.59078,1.59113,1.59064,1.59064,161600000.0
2008-07-23 05:04:00,1.59073,1.5908,1.5907,1.59075,167800000.0
2008-07-23 05:05:00,1.59085,1.59085,1.59058,1.59073,197000001.0
2008-07-23 05:06:00,1.5907,1.59078,1.5906,1.59066,162800000.0
2008-07-23 05:07:00,1.59058,1.59087,1.5905,1.59078,300800001.0
2008-07-23 05:08:00,1.59096,1.59101,1.59081,1.59083,306300002.0
2008-07-23 05:09:00,1.59068,1.59089,1.59054,1.59067,181800000.0
2008-07-23 05:10:00,1.5906,1.59075,1.59054,1.59075,256100001.0
2008-07-23 05:11:00,1.59071,1.59081,1.59061,1.59066,133300001.0
2008-07-23 05:12:00,1.59066,1.59071,1.59061,1.59066,116900000.0
2008-07-23 05:13:00,1.59065,1.5909,1.59065,1.59075,126400000.0
2008-07-23 05:14:00,1.59076,1.59083,1.59071,1.59074,237600000.0
2008-07-23 05:15:00,1.59063,1.5909,1.59063,1.59082,258300002.0
2008-07-23 05:16:00,1.59095,1.59107,1.59087,1.59097,205500000.0
2008-07-23 05:17:00,1.59095,1.59138,1.5909,1.59138,133600000.0
2008-07-23 05:18:00,1.59156,1.59169,1.59142,1.59151,307600001.0
2008-07-23 05:19:00,1.59123,1.59138,1.59105,1.5911,285100000.0
2008-07-23 05:20:00,1.59103,1.59133,1.59102,1.5912,224800000.0
2008-07-23 05:21:00,1.59117,1.59151,1.59101,1.59105,289700001.0
2008-07-23 05:22:00,1.59095,1.59102,1.59087,1.59102,191800000.0
2008-07-23 05:23:00,1.59087,1.591,1.59087,1.59095,122800000.0
2008-07-23 05:24:00,1.59092,1.5911,1.59092,1.59106,162599999.0
2008-07-23 05:25:00,1.59109,1.59134,1.59079,1.59084,215900001.0
2008-07-23 05:26:00,1.59083,1.59096,1.59081,1.59084,111600000.0
2008-07-23 05:27:00,1.59106,1.59111,1.59076,1.59101,155000001.0
2008-07-23 05:28:00,1.59106,1.59116,1.59081,1.59106,241100000.0
2008-07-23 05:29:00,1.59097,1.59097,1.59064,1.59072,318600001.0
2008-07-23 05:30:00,1.59064,1.59086,1.59048,1.59086,171100000.0
2008-07-23 05:31:00,1.59068,1.59094,1.59055,1.59068,101400001.0
2008-07-23 05:32:00,1.59081,1.59095,1.59072,1.59088,185300000.0
2008-07-23 05:33:00,1.59082,1.59082,1.59061,1.59065,206900000.0
2008-07-23 05:34:00,1.59066,1.59091,1.59056,1.59061,212400001.0
2008-07-23 05:35:00,1.59069,1.59127,1.59061,1.5908,226200000.0
2008-07-23 05:36:00,1.59088,1.59128,1.59088,1.59118,157500000.0
2008-07-23 05:37:00,1.59111,1.59113,1.59055,1.5907,181500000.0
2008-07-23 05:38:00,1.5907,1.59094,1.5907,1.59076,123900000.0
2008-07-23 05:39:00,1.59073,1.59097,1.59071,1.59095,159700001.0
2008-07-23 05:40:00,1.59104,1.59109,1.59074,1.59099,216400000.0
2008-07-23 05:41:00,1.59098,1.59098,1.59061,1.59078,123600000.0
2008-07-23 05:42:00,1.59065,1.59068,1.5904,1.59063,196799999.0
2008-07-23 05:43:00,1.59061,1.59062,1.59039,1.59047,89600000.0
2008-07-23 05:44:00,1.59043,1.59066,1.59039,1.59051,110500000.0
2008-07-23 05:45:00,1.59063,1.59083,1.59056,1.59056,122400001.0
2008-07-23 05:46:00,1.59057,1.59074,1.59054,1.59068,200000001.0
2008-07-23 05:47:00,1.59071,1.59089,1.59062,1.59081,195000000.0
2008-07-23 05:48:00,1.59069,1.59093,1.59062,1.59081,227200002.0
2008-07-23 05:49:00,1.59075,1.59089,1.59063,1.59063,204000001.0
2008-07-23 05:50:00,1.59056,1.59104,1.59053,1.59085,289700002.0
2008-07-23 05:51:00,1.59082,1.59092,1.59067,1.59081,170000001.0
2008-07-23 05:52:00,1.59076,1.59096,1.59063,1.59078,163400001.0
2008-07-23 05:53:00,1.59078,1.59098,1.59068,1.59074,128500001.0
2008-07-23 05:54:00,1.59083,1.59097,1.59066,1.59096,214200000.0
2008-07-23 05:55:00,1.59096,1.59096,1.59064,1.59077,243099999.0
2008-07-23 05:56:00,1.59092,1.59116,1.59086,1.59091,102600000.0
2008-07-23 05:57:00,1.59081,1.59093,1.5908,1.5909,230800000.0
2008-07-23 05:58:00,1.59091,1.59107,1.59088,1.59098,142200000.0
2008-07-23 05:59:00,1.59106,1.59119,1.59087,1.59089,68800000.0
2008-07-23 06:00:00,1.59088,1.59088,1.59073,1.59078,182400000.0
2008-07-23 06:01:00,1.59084,1.59106,1.59084,1.59094,173100000.0
2008-07-23 06:02:00,1.59081,1.59101,1.59075,1.59079,250400001.0
2008-07-23 06:03:00,1.59089,1.59093,1.59074,1.59087,235500000.0
2008-07-23 06:04:00,1.59086,1.59086,1.59071,1.59074,167400000.0
2008-07-23 06:05:00,1.59079,1.59088,1.59069,1.59081,451900000.0
2008-07-23 06:06:00,1.59081,1.59087,1.59075,1.59078,104300000.0
2008-07-23 06:07:00,1.59083,1.59123,1.59073,1.59123,323100000.0
2008-07-23 06:08:00,1.59121,1.59154,1.59121,1.59128,503100000.0
2008-07-23 06:09:00,1.59114,1.59149,1.59108,1.59125,393500001.0
2008-07-23 06:10:00,1.59123,1.59132,1.59099,1.59099,302100002.0
2008-07-23 06:11:00,1.59097,1.59133,1.59097,1.59103,578800004.0
2008-07-23 06:12:00,1.59095,1.59121,1.59087,1.59106,263800001.0
2008-07-23 06:13:00,1.59099,1.59123,1.59085,1.59109,393300001.0
2008-07-23 06:14:00,1.59111,1.59135,1.591,1.59108,358199998.0
2008-07-23 06:15:00,1.59114,1.59124,1.5911,1.59114,153500000.0
2008-07-23 06:16:00,1.59117,1.59126,1.59102,1.59102,197500000.0
2008-07-23 06:17:00,1.59101,1.59135,1.59101,1.59103,169300000.0
2008-07-23 06:18:00,1.59094,1.59112,1.59092,1.59094,247000000.0
2008-07-23 06:19:00,1.59092,1.59113,1.59088,1.59089,141400000.0
2008-07-23 06:20:00,1.59072,1.59072,1.59032,1.59032,280700000.0
2008-07-23 06:21:00,1.59051,1.59053,1.59028,1.59044,247300000.0
2008-07-23 06:22:00,1.59054,1.59077,1.5904,1.59043,247100000.0
2008-07-23 06:23:00,1.59043,1.59043,1.59011,1.59029,287300001.0
2008-07-23 06:24:00,1.59031,1.59074,1.59031,1.59061,314500000.0
2008-07-23 06:25:00,1.5908,1.59088,1.59076,1.59081,196500000.0
2008-07-23 06:26:00,1.5907,1.59099,1.59056,1.59088,361400000.0
2008-07-23 06:27:00,1.59094,1.59116,1.59094,1.59112,382900001.0
2008-07-23 06:28:00,1.59121,1.59129,1.59091,1.59112,319000000.0
2008-07-23 06:29:00,1.59112,1.59122,1.59102,1.59105,129200000.0
2008-07-23 06:30:00,1.59105,1.59134,1.59103,1.59126,292100000.0
2008-07-23 06:31:00,1.59137,1.59148,1.59124,1.59142,150000000.0
2008-07-23 06:32:00,1.59138,1.59146,1.59133,1.59135,201300000.0
2008-07-23 06:33:00,1.59128,1.5914,1.59113,1.59113,252199999.0
2008-07-23 06:34:00,1.59107,1.59121,1.59097,1.59102,211100001.0
2008-07-23 06:35:00,1.59097,1.59117,1.5909,1.59092,146400001.0
2008-07-23 06:36:00,1.59101,1.59127,1.59101,1.59116,65600000.0
2008-07-23 06:37:00,1.59124,1.59135,1.59123,1.59134,214400001.0
2008-07-23 06:38:00,1.59128,1.59158,1.59128,1.59134,116400000.0
2008-07-23 06:39:00,1.59135,1.59146,1.59135,1.5914,58600000.0
2008-07-23 06:40:00,1.59138,1.59168,1.59133,1.59168,106400000.0
2008-07-23 06:41:00,1.59147,1.59158,1.59143,1.59154,148000000.0
2008-07-23 06:42:00,1.59157,1.59177,1.59154,1.5916,268400001.0
2008-07-23 06:43:00,1.59168,1.5918,1.59162,1.59173,193600002.0
2008-07-23 06:44:00,1.59179,1.59196,1.59176,1.59192,269500001.0
2008-07-23 06:45:00,1.59201,1.59213,1.59192,1.59213,254600000.0
2008-07-23 06:46:00,1.59204,1.5922,1.59199,1.59199,227100000.0
2008-07-23 06:47:00,1.5919,1.59203,1.59182,1.59191,218800000.0
2008-07-23 06:48:00,1.5919,1.59208,1.59172,1.59172,310400000.0
2008-07-23 06:49:00,1.59172,1.59198,1.5916,1.59169,289699999.0
2008-07-23 06:50:00,1.59174,1.59187,1.59164,1.59179,306000001.0
2008-07-23 06:51:00,1.59181,1.59197,1.5917,1.59177,244300000.0
2008-07-23 06:52:00,1.59176,1.59188,1.59173,1.59173,232500000.0
2008-07-23 06:53:00,1.59174,1.59198,1.59167,1.59188,218600000.0
2008-07-23 06:54:00,1.59188,1.59204,1.59155,1.59162,486900001.0
2008-07-23 06:55:00,1.5916,1.5918,1.59154,1.59174,349900001.0
2008-07-23 06:56:00,1.5918,1.59187,1.59159,1.59186,258600000.0
2008-07-23 06:57:00,1.59173,1.59181,1.59171,1.59173,83200000.0
2008-07-23 06:58:00,1.59163,1.59163,1.59127,1.59152,225900000.0
2008-07-23 06:59:00,1.59146,1.59167,1.59131,1.59138,271400000.0
2008-07-23 07:00:00,1.59137,1.59158,1.59123,1.59134,124800000.0
2008-07-23 07:01:00,1.59134,1.59134,1.59116,1.59127,288300000.0
2008-07-23 07:02:00,1.59099,1.5911,1.59081,1.59085,367200001.0
2008-07-23 07:03:00,1.59079,1.59083,1.59067,1.59069,151700000.0
2008-07-23 07:04:00,1.5907,1.59087,1.59056,1.59064,312700000.0
2008-07-23 07:05:00,1.59058,1.59063,1.59052,1.59057,113700001.0
2008-07-23 07:06:00,1.59046,1.59079,1.59046,1.59079,220500002.0
2008-07-23 07:07:00,1.59077,1.59081,1.5904,1.59058,216600001.0
2008-07-23 07:08:00,1.59066,1.59121,1.59066,1.59121,277300001.0
2008-07-23 07:09:00,1.59135,1.59147,1.59132,1.59147,276900001.0
2008-07-23 07:10:00,1.59155,1.59158,1.59138,1.5914,414800001.0
2008-07-23 07:11:00,1.59148,1.59159,1.59139,1.5914,396600002.0
2008-07-23 07:12:00,1.5913,1.5915,1.59126,1.59149,263300001.0
2008-07-23 07:13:00,1.59143,1.59159,1.59138,1.59144,286500002.0
2008-07-23 07:14:00,1.59138,1.59152,1.59135,1.59141,556200001.0
2008-07-23 07:15:00,1.59137,1.59163,1.59132,1.59163,249300000.0
2008-07-23 07:16:00,1.59147,1.59166,1.59147,1.59166,189700001.0
2008-07-23 07:17:00,1.59161,1.59167,1.59131,1.59131,292000002.0
2008-07-23 07:18:00,1.59129,1.59152,1.59124,1.59147,477600001.0
2008-07-23 07:19:00,1.59141,1.59157,1.59129,1.59146,331200002.0
2008-07-23 07:20:00,1.59137,1.59141,1.59114,1.59117,437900001.0
2008-07-23 07:21:00,1.59119,1.59134,1.59114,1.59134,226900000.0
2008-07-23 07:22:00,1.59133,1.59155,1.59129,1.59154,398500003.0
2008-07-23 07:23:00,1.59143,1.59156,1.59122,1.59136,422800000.0
2008-07-23 07:24:00,1.59119,1.59119,1.59086,1.59094,276200000.0
2008-07-23 07:25:00,1.59088,1.59102,1.59078,1.59091,345800001.0
2008-07-23 07:26:00,1.59088,1.59111,1.5908,1.59097,291399999.0
2008-07-23 07:27:00,1.59104,1.59126,1.59094,1.5911,158600001.0
2008-07-23 07:28:00,1.59099,1.59103,1.59088,1.59088,223900000.0
2008-07-23 07:29:00,1.59066,1.59086,1.59055,1.59057,286200002.0
2008-07-23 07:30:00,1.5907,1.59077,1.59054,1.59054,514700001.0
2008-07-23 07:31:00,1.59066,1.59084,1.59064,1.59081,230300000.0
2008-07-23 07:32:00,1.59081,1.59123,1.59078,1.59118,513800002.0
2008-07-23 07:33:00,1.59122,1.59128,1.59105,1.59112,380200001.0
2008-07-23 07:34:00,1.59121,1.59136,1.59115,1.59124,293400000.0
2008-07-23 07:35:00,1.59117,1.59134,1.59114,1.59129,280100002.0
2008-07-23 07:36:00,1.59126,1.59139,1.59116,1.59133,342600000.0
2008-07-23 07:37:00,1.59135,1.59136,1.59114,1.59134,222700000.0
2008-07-23 07:38:00,1.59115,1.59125,1.5911,1.59113,126700000.0
2008-07-23 07:39:00,1.59108,1.59113,1.5909,1.59103,398600000.0
2008-07-23 07:40:00,1.59096,1.59112,1.59078,1.59083,335800000.0
2008-07-23 07:41:00,1.59091,1.5911,1.59083,1.59091,533200000.0
2008-07-23 07:42:00,1.59088,1.59104,1.59083,1.59102,323900000.0
2008-07-23 07:43:00,1.59104,1.59129,1.59097,1.59103,186900000.0
2008-07-23 07:44:00,1.59101,1.59121,1.59092,1.59108,346000000.0
2008-07-23 07:45:00,1.59108,1.59118,1.59095,1.59101,374400002.0
2008-07-23 07:46:00,1.59098,1.5913,1.59098,1.59115,443300001.0
2008-07-23 07:47:00,1.59131,1.59165,1.59123,1.59123,663500004.0
2008-07-23 07:48:00,1.5914,1.59161,1.59129,1.59134,697100001.0
2008-07-23 07:49:00,1.59153,1.5918,1.59139,1.59164,564400000.0
2008-07-23 07:50:00,1.59158,1.59174,1.59146,1.59167,592400001.0
2008-07-23 07:51:00,1.5916,1.59166,1.59128,1.59147,615100001.0
2008-07-23 07:52:00,1.59129,1.59129,1.59104,1.59106,362200000.0
2008-07-23 07:53:00,1.59107,1.59141,1.59096,1.59117,589900000.0
2008-07-23 07:54:00,1.5912,1.59136,1.59111,1.59119,378900000.0
2008-07-23 07:55:00,1.59116,1.5913,1.59109,1.59116,350299999.0
2008-07-23 07:56:00,1.59131,1.59146,1.59116,1.59126,693800001.0
2008-07-23 07:57:00,1.59126,1.59152,1.59109,1.59115,532399999.0
2008-07-23 07:58:00,1.59117,1.59117,1.59076,1.59076,711500002.0
2008-07-23 07:59:00,1.59084,1.59123,1.59084,1.59113,483900001.0
2008-07-23 08:00:00,1.59136,1.59161,1.59125,1.59161,333600000.0
2008-07-23 08:01:00,1.59166,1.59185,1.59137,1.59147,535800001.0
2008-07-23 08:02:00,1.59132,1.59147,1.59116,1.59116,206100000.0
2008-07-23 08:03:00,1.59104,1.59113,1.59084,1.59087,435000001.0
2008-07-23 08:04:00,1.59079,1.59133,1.59079,1.59133,417200002.0
2008-07-23 08:05:00,1.59132,1.59146,1.5913,1.59139,293600001.0
2008-07-23 08:06:00,1.5914,1.59147,1.59105,1.59125,619600002.0
2008-07-23 08:07:00,1.59112,1.59148,1.59107,1.59138,474700000.0
2008-07-23 08:08:00,1.59132,1.59144,1.59124,1.59137,391900002.0
2008-07-23 08:09:00,1.59151,1.59168,1.59136,1.59151,477900000.0
2008-07-23 08:10:00,1.59165,1.59231,1.59165,1.59231,571500001.0
2008-07-23 08:11:00,1.59227,1.59227,1.59146,1.59146,227800001.0
2008-07-23 08:12:00,1.59131,1.59136,1.59112,1.59123,356200000.0
2008-07-23 08:13:00,1.59131,1.59149,1.591,1.591,226700000.0
2008-07-23 08:14:00,1.591,1.59105,1.59086,1.59105,87200000.0
2008-07-23 08:15:00,1.59096,1.59101,1.59082,1.59088,302600000.0
2008-07-23 08:16:00,1.591,1.59113,1.59095,1.59095,266200000.0
2008-07-23 08:17:00,1.59108,1.59155,1.59098,1.59154,324900000.0
2008-07-23 08:18:00,1.59159,1.59176,1.59147,1.59173,155000000.0
2008-07-23 08:19:00,1.59177,1.59197,1.59173,1.59196,278200000.0
2008-07-23 08:20:00,1.59188,1.59208,1.59179,1.59179,304500000.0
2008-07-23 08:21:00,1.59185,1.59209,1.59175,1.59179,502800002.0
2008-07-23 08:22:00,1.59146,1.59149,1.59082,1.59082,376500001.0
2008-07-23 08:23:00,1.59086,1.59127,1.59079,1.59098,259900001.0
2008-07-23 08:24:00,1.591,1.59133,1.591,1.59114,464399999.0
2008-07-23 08:25:00,1.59089,1.59099,1.5905,1.59052,505900000.0
2008-07-23 08:26:00,1.59047,1.59056,1.59031,1.59052,323900000.0
2008-07-23 08:27:00,1.59047,1.59047,1.59005,1.59005,354000000.0
2008-07-23 08:28:00,1.5902,1.59093,1.5902,1.59091,490900002.0
2008-07-23 08:29:00,1.59097,1.59113,1.59061,1.59101,433300000.0
2008-07-23 08:30:00,1.59106,1.59106,1.59058,1.59083,440700001.0
2008-07-23 08:31:00,1.59105,1.59132,1.59105,1.59132,297900002.0
2008-07-23 08:32:00,1.59151,1.59151,1.59111,1.59134,247300000.0
2008-07-23 08:33:00,1.59135,1.59173,1.5913,1.59163,239600002.0
2008-07-23 08:34:00,1.59154,1.59171,1.5914,1.5914,632200001.0
2008-07-23 08:35:00,1.59142,1.59166,1.59137,1.59154,467900000.0
2008-07-23 08:36:00,1.59154,1.59196,1.59136,1.59142,413500001.0
2008-07-23 08:37:00,1.59122,1.59123,1.5907,1.59107,272300001.0
2008-07-23 08:38:00,1.59057,1.59118,1.59057,1.59109,336400001.0
2008-07-23 08:39:00,1.59109,1.59128,1.59072,1.59086,476300000.0
2008-07-23 08:40:00,1.59102,1.59157,1.59102,1.5912,297700001.0
2008-07-23 08:41:00,1.59122,1.59151,1.59092,1.59137,523400000.0
2008-07-23 08:42:00,1.59125,1.59137,1.59104,1.5911,466500001.0
2008-07-23 08:43:00,1.59127,1.59204,1.59127,1.59166,271100003.0
2008-07-23 08:44:00,1.59172,1.59196,1.59163,1.59163,493499999.0
2008-07-23 08:45:00,1.59173,1.59193,1.5915,1.59152,659100002.0
2008-07-23 08:46:00,1.59153,1.59169,1.59136,1.59161,715600001.0
2008-07-23 08:47:00,1.59213,1.59228,1.59187,1.59217,525800000.0
2008-07-23 08:48:00,1.59222,1.59251,1.59208,1.5923,346100000.0
2008-07-23 08:49:00,1.59191,1.59215,1.59186,1.59195,490000002.0
2008-07-23 08:50:00,1.59198,1.59221,1.59179,1.59185,565400000.0
2008-07-23 08:51:00,1.59161,1.59161,1.59097,1.59106,515400002.0
2008-07-23 08:52:00,1.59112,1.59112,1.59069,1.59096,596500000.0
2008-07-23 08:53:00,1.5911,1.59135,1.59088,1.5909,491100002.0
2008-07-23 08:54:00,1.59118,1.59159,1.59102,1.59154,676100001.0
2008-07-23 08:55:00,1.59154,1.59177,1.5912,1.59161,552900001.0
2008-07-23 08:56:00,1.59153,1.59153,1.59045,1.59045,582800001.0
2008-07-23 08:57:00,1.59068,1.59107,1.59055,1.59102,488800001.0
2008-07-23 08:58:00,1.59124,1.59126,1.5909,1.59109,479700001.0
2008-07-23 08:59:00,1.59136,1.59199,1.59123,1.5917,298900000.0
2008-07-23 09:00:00,1.59177,1.59236,1.59173,1.59221,453700000.0
2008-07-23 09:01:00,1.5917,1.59213,1.5911,1.59139,464900002.0
2008-07-23 09:02:00,1.59123,1.59181,1.59111,1.59142,769500001.0
2008-07-23 09:03:00,1.59148,1.59175,1.59128,1.59144,631200001.0
2008-07-23 09:04:00,1.5915,1.59171,1.5913,1.59151,636100000.0
2008-07-23 09:05:00,1.59138,1.59138,1.59071,1.59078,595300002.0
2008-07-23 09:06:00,1.59068,1.59116,1.59068,1.59097,480500001.0
2008-07-23 09:07:00,1.5909,1.5909,1.59058,1.59074,374800000.0
2008-07-23 09:08:00,1.5909,1.59115,1.5908,1.59107,232100001.0
2008-07-23 09:09:00,1.59119,1.59122,1.59102,1.59113,255000000.0
2008-07-23 09:10:00,1.59099,1.59127,1.59096,1.59103,341200000.0
2008-07-23 09:11:00,1.59081,1.59087,1.59043,1.59051,504500000.0
2008-07-23 09:12:00,1.59049,1.59055,1.59009,1.59021,482300002.0
2008-07-23 09:13:00,1.59035,1.59072,1.59027,1.59027,510300001.0
2008-07-23 09:14:00,1.59032,1.59105,1.59032,1.59105,301500000.0
2008-07-23 09:15:00,1.59083,1.59083,1.59051,1.59074,490100001.0
2008-07-23 09:16:00,1.59075,1.59086,1.59055,1.5908,600799999.0
2008-07-23 09:17:00,1.59087,1.59116,1.59052,1.59116,514800000.0
2008-07-23 09:18:00,1.59121,1.59147,1.59107,1.59107,249400000.0
2008-07-23 09:19:00,1.59113,1.5917,1.59099,1.5916,541800002.0
2008-07-23 09:20:00,1.59154,1.59168,1.59142,1.59159,240200000.0
2008-07-23 09:21:00,1.59165,1.59182,1.59155,1.59168,326300001.0
2008-07-23 09:22:00,1.59162,1.59173,1.59112,1.59139,347500001.0
2008-07-23 09:23:00,1.59154,1.59202,1.59152,1.59156,360100001.0
2008-07-23 09:24:00,1.59156,1.59156,1.59105,1.59133,315900001.0
2008-07-23 09:25:00,1.59136,1.59167,1.59128,1.59167,383600000.0
2008-07-23 09:26:00,1.5919,1.59254,1.59188,1.59241,557900001.0
2008-07-23 09:27:00,1.59246,1.59279,1.59246,1.59265,431799999.0
2008-07-23 09:28:00,1.5926,1.59273,1.5922,1.59246,496800001.0
2008-07-23 09:29:00,1.5926,1.59274,1.59248,1.59271,511500000.0
2008-07-23 09:30:00,1.59229,1.59234,1.59191,1.59196,725500003.0
2008-07-23 09:31:00,1.59187,1.59212,1.59177,1.59207,359200002.0
2008-07-23 09:32:00,1.59219,1.59251,1.59179,1.592,422300000.0
2008-07-23 09:33:00,1.59187,1.592,1.5917,1.5917,272500001.0
2008-07-23 09:34:00,1.59171,1.59203,1.5917,1.59196,399200001.0
2008-07-23 09:35:00,1.59197,1.5923,1.59197,1.59223,237500001.0
2008-07-23 09:36:00,1.59225,1.59232,1.59195,1.59198,440100000.0
2008-07-23 09:37:00,1.59221,1.59247,1.59213,1.59227,379200000.0
2008-07-23 09:38:00,1.59223,1.59252,1.59217,1.59217,376400000.0
2008-07-23 09:39:00,1.59213,1.59217,1.59185,1.59189,405500001.0
2008-07-23 09:40:00,1.59188,1.5926,1.59188,1.59257,391900001.0
2008-07-23 09:41:00,1.59276,1.59289,1.59242,1.59242,464600001.0
2008-07-23 09:42:00,1.59234,1.59266,1.59228,1.59238,548200001.0
2008-07-23 09:43:00,1.59247,1.59275,1.59239,1.59251,261600000.0
2008-07-23 09:44:00,1.59265,1.59299,1.59239,1.59242,485300002.0
2008-07-23 09:45:00,1.59256,1.59269,1.59234,1.59269,547700000.0
2008-07-23 09:46:00,1.59265,1.59283,1.59264,1.59271,302200000.0
2008-07-23 09:47:00,1.59272,1.59274,1.59243,1.59246,454200002.0
2008-07-23 09:48:00,1.59232,1.59265,1.59224,1.59254,318900001.0
2008-07-23 09:49:00,1.5927,1.59297,1.59262,1.59275,513000000.0
2008-07-23 09:50:00,1.5928,1.59295,1.59262,1.59274,421800000.0
2008-07-23 09:51:00,1.59257,1.59286,1.59215,1.59215,480999999.0
2008-07-23 09:52:00,1.59215,1.5931,1.5918,1.59277,488300001.0
2008-07-23 09:53:00,1.59284,1.59356,1.59284,1.59356,274300000.0
2008-07-23 09:54:00,1.59373,1.59383,1.59332,1.59382,658400000.0
2008-07-23 09:55:00,1.59372,1.59385,1.59339,1.59341,583500002.0
2008-07-23 09:56:00,1.5934,1.59363,1.5934,1.59349,339800000.0
2008-07-23 09:57:00,1.59343,1.59343,1.59313,1.59318,526300000.0
2008-07-23 09:58:00,1.59331,1.59352,1.59314,1.59318,732200003.0
2008-07-23 09:59:00,1.59323,1.5935,1.59306,1.59336,644200001.0
2008-07-23 10:00:00,1.59314,1.59325,1.59297,1.59297,237300000.0
2008-07-23 10:01:00,1.59277,1.59278,1.59238,1.59264,664800002.0
2008-07-23 10:02:00,1.59264,1.59276,1.59244,1.59257,542200001.0
2008-07-23 10:03:00,1.5923,1.59247,1.59212,1.59247,395300001.0
2008-07-23 10:04:00,1.59252,1.59252,1.59208,1.59213,402000000.0
2008-07-23 10:05:00,1.59216,1.59238,1.5921,1.59214,398700001.0
2008-07-23 10:06:00,1.59214,1.59264,1.59214,1.59237,536300000.0
2008-07-23 10:07:00,1.59241,1.5926,1.59227,1.59236,506900000.0
2008-07-23 10:08:00,1.59247,1.59313,1.59241,1.59293,473200001.0
2008-07-23 10:09:00,1.59297,1.59325,1.59286,1.5929,474200001.0
2008-07-23 10:10:00,1.59277,1.59277,1.59251,1.59264,315200000.0
2008-07-23 10:11:00,1.59272,1.59294,1.5925,1.59276,347100000.0
2008-07-23 10:12:00,1.59259,1.59286,1.59255,1.59268,446200002.0
2008-07-23 10:13:00,1.59259,1.59273,1.59248,1.59248,467400001.0
2008-07-23 10:14:00,1.59252,1.59272,1.59238,1.59255,580300001.0
2008-07-23 10:15:00,1.59258,1.59283,1.59247,1.59254,393500000.0
2008-07-23 10:16:00,1.59256,1.59276,1.59239,1.59266,368600000.0
2008-07-23 10:17:00,1.5926,1.59278,1.5924,1.59262,314900000.0
2008-07-23 10:18:00,1.59247,1.59288,1.5924,1.59271,466600002.0
2008-07-23 10:19:00,1.59287,1.59309,1.59281,1.59286,392500000.0
2008-07-23 10:20:00,1.59302,1.59329,1.59301,1.59319,532400000.0
2008-07-23 10:21:00,1.59323,1.59357,1.59319,1.59325,417300002.0
2008-07-23 10:22:00,1.59326,1.59353,1.59309,1.59316,341100000.0
2008-07-23 10:23:00,1.59299,1.59325,1.59276,1.59289,450900001.0
2008-07-23 10:24:00,1.59289,1.59304,1.59278,1.59295,423700002.0
2008-07-23 10:25:00,1.59305,1.59305,1.59261,1.59296,406700002.0
2008-07-23 10:26:00,1.59306,1.5934,1.59286,1.5934,527100000.0
2008-07-23 10:27:00,1.59347,1.59347,1.59319,1.59323,412200000.0
2008-07-23 10:28:00,1.59325,1.59354,1.59297,1.59347,599200001.0
2008-07-23 10:29:00,1.59355,1.59387,1.59355,1.59382,517700001.0
2008-07-23 10:30:00,1.59371,1.59374,1.59322,1.59328,653200001.0
2008-07-23 10:31:00,1.5932,1.59326,1.59266,1.59286,582300000.0
2008-07-23 10:32:00,1.5928,1.5931,1.5925,1.5925,476400000.0
2008-07-23 10:33:00,1.59273,1.59282,1.59246,1.59274,486100001.0
2008-07-23 10:34:00,1.59274,1.59319,1.5925,1.59283,380700002.0
2008-07-23 10:35:00,1.59304,1.59358,1.59304,1.59312,462500000.0
2008-07-23 10:36:00,1.59326,1.59329,1.59289,1.593,538300002.0
2008-07-23 10:37:00,1.59286,1.59286,1.59243,1.5925,507200001.0
2008-07-23 10:38:00,1.59245,1.59261,1.5922,1.59237,475400002.0
2008-07-23 10:39:00,1.59241,1.59241,1.592,1.59215,418000001.0
2008-07-23 10:40:00,1.59198,1.59198,1.5911,1.5913,366400001.0
2008-07-23 10:41:00,1.59123,1.59123,1.59062,1.59097,639200000.0
2008-07-23 10:42:00,1.59093,1.59123,1.59088,1.59104,364000000.0
2008-07-23 10:43:00,1.59112,1.59146,1.59106,1.59113,421300000.0
2008-07-23 10:44:00,1.59125,1.59131,1.59076,1.59102,559400001.0
2008-07-23 10:45:00,1.59094,1.59108,1.59076,1.59081,595200001.0
2008-07-23 10:46:00,1.59131,1.59147,1.59116,1.59122,329600001.0
2008-07-23 10:47:00,1.59137,1.59162,1.59112,1.59121,409500001.0
2008-07-23 10:48:00,1.59116,1.59135,1.59109,1.59132,541600000.0
2008-07-23 10:49:00,1.59127,1.59144,1.59121,1.59139,358900000.0
2008-07-23 10:50:00,1.59131,1.59146,1.59098,1.59102,565900003.0
2008-07-23 10:51:00,1.59086,1.59124,1.59046,1.59095,492600001.0
2008-07-23 10:52:00,1.59098,1.59138,1.59077,1.59106,295400000.0
2008-07-23 10:53:00,1.59108,1.59128,1.59096,1.59105,332700001.0
2008-07-23 10:54:00,1.59118,1.59126,1.59098,1.59119,426300000.0
2008-07-23 10:55:00,1.59121,1.59138,1.59108,1.59138,484100004.0
2008-07-23 10:56:00,1.5915,1.59168,1.59123,1.59123,495800001.0
2008-07-23 10:57:00,1.59108,1.59132,1.59089,1.59103,380500000.0
2008-07-23 10:58:00,1.59091,1.59091,1.59041,1.59041,431000001.0
2008-07-23 10:59:00,1.59024,1.59024,1.58954,1.58999,800500001.0
2008-07-23 11:00:00,1.58971,1.59001,1.58947,1.5896,494200000.0
2008-07-23 11:01:00,1.58943,1.58967,1.58914,1.58928,580600000.0
2008-07-23 11:02:00,1.58936,1.58961,1.58933,1.58961,459700000.0
2008-07-23 11:03:00,1.58973,1.58988,1.5895,1.58978,271300002.0
2008-07-23 11:04:00,1.58979,1.58999,1.58933,1.58965,584300001.0
2008-07-23 11:05:00,1.58977,1.58979,1.5894,1.58973,510399998.0
2008-07-23 11:06:00,1.58963,1.58996,1.58955,1.58985,595200000.0
2008-07-23 11:07:00,1.58986,1.5904,1.58986,1.5904,255100000.0
2008-07-23 11:08:00,1.59068,1.59071,1.59037,1.59037,345900002.0
2008-07-23 11:09:00,1.59017,1.59062,1.59017,1.5902,451700000.0
2008-07-23 11:10:00,1.59036,1.59066,1.59034,1.59043,429100000.0
2008-07-23 11:11:00,1.59041,1.59071,1.59039,1.59056,485400000.0
2008-07-23 11:12:00,1.59055,1.59076,1.59042,1.59057,489800000.0
2008-07-23 11:13:00,1.5904,1.5904,1.58958,1.59022,350500000.0
2008-07-23 11:14:00,1.59012,1.59039,1.58981,1.58981,462100002.0
2008-07-23 11:15:00,1.58968,1.59,1.58944,1.58945,484900001.0
2008-07-23 11:16:00,1.58947,1.59007,1.58947,1.59007,402700001.0
2008-07-23 11:17:00,1.59028,1.59062,1.59026,1.59029,404200000.0
2008-07-23 11:18:00,1.59015,1.5902,1.58985,1.58989,390300001.0
2008-07-23 11:19:00,1.58985,1.59027,1.58977,1.58977,376800000.0
2008-07-23 11:20:00,1.58975,1.58988,1.58939,1.58953,581400000.0
2008-07-23 11:21:00,1.58966,1.58988,1.58946,1.58949,588100002.0
2008-07-23 11:22:00,1.58944,1.58978,1.58944,1.58969,543200000.0
2008-07-23 11:23:00,1.58964,1.58988,1.5894,1.58988,457900001.0
2008-07-23 11:24:00,1.58972,1.59014,1.58957,1.58992,365200000.0
2008-07-23 11:25:00,1.59005,1.59005,1.58916,1.58916,474400002.0
2008-07-23 11:26:00,1.58917,1.58961,1.58901,1.58948,438100000.0
2008-07-23 11:27:00,1.58951,1.58951,1.58881,1.58916,546600001.0
2008-07-23 11:28:00,1.5891,1.58927,1.58869,1.58889,364800000.0
2008-07-23 11:29:00,1.58902,1.58921,1.58848,1.58887,467900001.0
2008-07-23 11:30:00,1.5888,1.58883,1.5885,1.5885,412200000.0
2008-07-23 11:31:00,1.58835,1.58866,1.58814,1.58833,534700000.0
2008-07-23 11:32:00,1.58835,1.58843,1.58798,1.58813,410800001.0
2008-07-23 11:33:00,1.58812,1.58832,1.588,1.58815,451000001.0
2008-07-23 11:34:00,1.58838,1.58853,1.58815,1.58822,627700001.0
2008-07-23 11:35:00,1.58831,1.58881,1.58797,1.58839,557500001.0
2008-07-23 11:36:00,1.58832,1.58864,1.5881,1.58853,459600002.0
2008-07-23 11:37:00,1.58857,1.58899,1.58845,1.58869,514300003.0
2008-07-23 11:38:00,1.5887,1.58877,1.58836,1.58862,536100000.0
2008-07-23 11:39:00,1.5885,1.58857,1.58798,1.58798,647800001.0
2008-07-23 11:40:00,1.58832,1.58986,1.58832,1.5894,647100003.0
2008-07-23 11:41:00,1.58944,1.58989,1.58942,1.58986,699700001.0
2008-07-23 11:42:00,1.58988,1.58995,1.58861,1.58896,693300001.0
2008-07-23 11:43:00,1.58882,1.58902,1.58868,1.5887,515500001.0
2008-07-23 11:44:00,1.58859,1.58873,1.58827,1.58855,674000000.0
2008-07-23 11:45:00,1.58842,1.58859,1.58812,1.58854,565100000.0
2008-07-23 11:46:00,1.58824,1.58856,1.58793,1.5881,616100000.0
2008-07-23 11:47:00,1.58818,1.58831,1.58798,1.58811,483100001.0
2008-07-23 11:48:00,1.58819,1.58838,1.58793,1.58799,541100002.0
2008-07-23 11:49:00,1.58792,1.58844,1.58774,1.58844,477000000.0
2008-07-23 11:50:00,1.58847,1.58851,1.58784,1.58801,342300001.0
2008-07-23 11:51:00,1.58807,1.58826,1.58799,1.58814,125500000.0
2008-07-23 11:52:00,1.58821,1.58841,1.58816,1.58825,234900000.0
2008-07-23 11:53:00,1.58818,1.58852,1.58814,1.58834,215300001.0
2008-07-23 11:54:00,1.58836,1.58863,1.58796,1.58846,337600001.0
2008-07-23 11:55:00,1.58867,1.58915,1.58861,1.58908,485400003.0
2008-07-23 11:56:00,1.58906,1.58916,1.58862,1.58891,463600001.0
2008-07-23 11:57:00,1.5891,1.58937,1.58894,1.5892,590600003.0
2008-07-23 11:58:00,1.58907,1.58925,1.58873,1.58873,454200003.0
2008-07-23 11:59:00,1.58877,1.58892,1.58852,1.58875,439800000.0
2008-07-23 12:00:00,1.58896,1.58947,1.58884,1.5893,527199999.0
2008-07-23 12:01:00,1.58944,1.58965,1.58881,1.5893,390200001.0
2008-07-23 12:02:00,1.58932,1.58968,1.58915,1.58967,365100000.0
2008-07-23 12:03:00,1.58978,1.59007,1.58973,1.5898,355600001.0
2008-07-23 12:04:00,1.58967,1.58981,1.58948,1.58976,419600000.0
2008-07-23 12:05:00,1.58975,1.58981,1.58952,1.58953,372299999.0
2008-07-23 12:06:00,1.58948,1.58961,1.58883,1.58905,393800002.0
2008-07-23 12:07:00,1.58911,1.58933,1.58894,1.58923,309200000.0
2008-07-23 12:08:00,1.58936,1.5897,1.58927,1.58939,554500002.0
2008-07-23 12:09:00,1.58936,1.58936,1.58897,1.58928,369100000.0
2008-07-23 12:10:00,1.58944,1.58969,1.58911,1.58926,413100003.0
2008-07-23 12:11:00,1.58918,1.58935,1.58893,1.58907,241200000.0
2008-07-23 12:12:00,1.58885,1.58907,1.58874,1.58892,235800000.0
2008-07-23 12:13:00,1.58896,1.58926,1.5889,1.58894,569400002.0
2008-07-23 12:14:00,1.58905,1.58989,1.58905,1.58989,587300001.0
2008-07-23 12:15:00,1.58969,1.58987,1.58938,1.58959,286000000.0
2008-07-23 12:16:00,1.58949,1.58949,1.58923,1.58927,383200000.0
2008-07-23 12:17:00,1.58912,1.58913,1.589,1.58903,220200001.0
2008-07-23 12:18:00,1.58928,1.58939,1.58905,1.58938,340600000.0
2008-07-23 12:19:00,1.5894,1.58946,1.58919,1.58933,416400002.0
2008-07-23 12:20:00,1.58935,1.58949,1.58922,1.58935,441800001.0
2008-07-23 12:21:00,1.58939,1.58968,1.58932,1.58959,397600001.0
2008-07-23 12:22:00,1.58953,1.58962,1.58926,1.58926,277000000.0
2008-07-23 12:23:00,1.58925,1.58938,1.58903,1.58907,362700000.0
2008-07-23 12:24:00,1.58883,1.58925,1.58883,1.58911,603800002.0
2008-07-23 12:25:00,1.58911,1.5894,1.5891,1.58933,347000000.0
2008-07-23 12:26:00,1.58919,1.58956,1.58918,1.58919,522500004.0
2008-07-23 12:27:00,1.58914,1.5893,1.58909,1.58921,424300000.0
2008-07-23 12:28:00,1.58925,1.58941,1.58911,1.58929,516700003.0
2008-07-23 12:29:00,1.58934,1.5894,1.5891,1.58916,631700001.0
2008-07-23 12:30:00,1.58918,1.58939,1.58909,1.58922,580000001.0
2008-07-23 12:31:00,1.58897,1.58934,1.58896,1.58933,639000003.0
2008-07-23 12:32:00,1.58932,1.5896,1.58915,1.58927,539400000.0
2008-07-23 12:33:00,1.58919,1.58919,1.58856,1.58858,650500000.0
2008-07-23 12:34:00,1.5885,1.5885,1.58788,1.58833,582200000.0
2008-07-23 12:35:00,1.58841,1.58934,1.58841,1.58928,608100000.0
2008-07-23 12:36:00,1.58926,1.58929,1.58897,1.58904,422100001.0
2008-07-23 12:37:00,1.58922,1.58963,1.58913,1.58943,473500000.0
2008-07-23 12:38:00,1.58957,1.58967,1.58945,1.58958,636700000.0
2008-07-23 12:39:00,1.58968,1.59002,1.58963,1.58988,451400000.0
2008-07-23 12:40:00,1.59005,1.59023,1.58993,1.58998,484000001.0
2008-07-23 12:41:00,1.58983,1.58991,1.58965,1.58968,266100000.0
2008-07-23 12:42:00,1.58962,1.58978,1.58953,1.5896,386000001.0
2008-07-23 12:43:00,1.58962,1.58979,1.58951,1.58967,523100000.0
2008-07-23 12:44:00,1.58975,1.58975,1.58939,1.58941,355700000.0
2008-07-23 12:45:00,1.58962,1.59013,1.5896,1.59013,450500001.0
2008-07-23 12:46:00,1.59015,1.59032,1.58994,1.59008,405200000.0
2008-07-23 12:47:00,1.58999,1.58999,1.58962,1.58976,432900001.0
2008-07-23 12:48:00,1.58947,1.58992,1.58916,1.58956,443100000.0
2008-07-23 12:49:00,1.58952,1.58981,1.58922,1.58941,477800000.0
2008-07-23 12:50:00,1.58878,1.58912,1.58824,1.58863,515000000.0
2008-07-23 12:51:00,1.58868,1.58885,1.58853,1.58868,379100000.0
2008-07-23 12:52:00,1.58889,1.58939,1.58889,1.58931,318000000.0
2008-07-23 12:53:00,1.58935,1.58945,1.58904,1.58908,258500001.0
2008-07-23 12:54:00,1.58899,1.58925,1.58884,1.58916,387300000.0
2008-07-23 12:55:00,1.58898,1.58898,1.58853,1.58857,454200000.0
2008-07-23 12:56:00,1.58872,1.58917,1.58872,1.58899,423400002.0
2008-07-23 12:57:00,1.58896,1.58939,1.5881,1.58816,570900000.0
2008-07-23 12:58:00,1.5882,1.5892,1.5882,1.58874,296600001.0
2008-07-23 12:59:00,1.58855,1.58857,1.58725,1.58734,643300001.0
2008-07-23 13:00:00,1.58732,1.58798,1.58372,1.58784,265000002.0
2008-07-23 13:01:00,1.58809,1.58809,1.58739,1.58772,335200000.0
2008-07-23 13:02:00,1.58773,1.5884,1.58773,1.58817,480800002.0
2008-07-23 13:03:00,1.58819,1.58838,1.58803,1.58838,403000002.0
2008-07-23 13:04:00,1.58849,1.58925,1.58839,1.58895,217099999.0
2008-07-23 13:05:00,1.58918,1.58925,1.58903,1.58913,107000000.0
2008-07-23 13:06:00,1.58947,1.58973,1.58934,1.58935,381900002.0
2008-07-23 13:07:00,1.58866,1.58895,1.58821,1.58891,279700000.0
2008-07-23 13:08:00,1.589,1.58903,1.58876,1.58881,158300000.0
2008-07-23 13:09:00,1.58873,1.58911,1.58858,1.58858,294100001.0
2008-07-23 13:10:00,1.5886,1.5886,1.58842,1.58855,139900000.0
2008-07-23 13:11:00,1.58862,1.58877,1.58836,1.58871,367400002.0
2008-07-23 13:12:00,1.58874,1.58914,1.58856,1.5887,291000002.0
2008-07-23 13:13:00,1.58856,1.58857,1.5883,1.58832,293900000.0
2008-07-23 13:14:00,1.58815,1.58825,1.58775,1.58775,328500000.0
2008-07-23 13:15:00,1.58784,1.58818,1.58766,1.58814,413899999.0
2008-07-23 13:16:00,1.58817,1.58824,1.58803,1.58803,108100000.0
2008-07-23 13:17:00,1.58807,1.58845,1.58807,1.58813,88600000.0
2008-07-23 13:18:00,1.58815,1.58833,1.58794,1.58809,312300001.0
2008-07-23 13:19:00,1.58805,1.58858,1.58805,1.5884,318900001.0
2008-07-23 13:20:00,1.58852,1.58867,1.58844,1.58844,164500000.0
2008-07-23 13:21:00,1.58836,1.58866,1.58826,1.58854,155400001.0
2008-07-23 13:22:00,1.58861,1.58872,1.58848,1.58872,218100000.0
2008-07-23 13:23:00,1.58865,1.58882,1.58857,1.58866,221400000.0
2008-07-23 13:24:00,1.5887,1.58924,1.5886,1.58897,267800000.0
2008-07-23 13:25:00,1.58897,1.58925,1.58888,1.58919,160700000.0
2008-07-23 13:26:00,1.58928,1.58937,1.5891,1.58925,211900001.0
2008-07-23 13:27:00,1.58976,1.58977,1.58958,1.58974,313500000.0
2008-07-23 13:28:00,1.58972,1.58986,1.58947,1.58952,449900001.0
2008-07-23 13:29:00,1.58943,1.58957,1.58926,1.58949,536900000.0
2008-07-23 13:30:00,1.58931,1.58952,1.5892,1.58924,501700002.0
2008-07-23 13:31:00,1.58927,1.5898,1.58927,1.58973,528000003.0
2008-07-23 13:32:00,1.58982,1.58988,1.58963,1.58978,206400000.0
2008-07-23 13:33:00,1.58972,1.58972,1.58932,1.5894,435600002.0
2008-07-23 13:34:00,1.58927,1.58947,1.58917,1.58921,342200001.0
2008-07-23 13:35:00,1.58931,1.58944,1.58898,1.58898,302800000.0
2008-07-23 13:36:00,1.58885,1.589,1.58862,1.58862,409000000.0
2008-07-23 13:37:00,1.58874,1.5889,1.58873,1.58886,447300001.0
2008-07-23 13:38:00,1.58868,1.58884,1.58854,1.58854,386800000.0
2008-07-23 13:39:00,1.58849,1.58881,1.58849,1.58878,293900000.0
2008-07-23 13:40:00,1.58876,1.58876,1.58821,1.5885,419100001.0
2008-07-23 13:41:00,1.58865,1.58865,1.58812,1.58812,220000000.0
2008-07-23 13:42:00,1.58816,1.58839,1.58812,1.58816,200100000.0
2008-07-23 13:43:00,1.5882,1.58827,1.5879,1.58795,130700001.0
2008-07-23 13:44:00,1.58788,1.58811,1.58774,1.58804,236000001.0
2008-07-23 13:45:00,1.58829,1.58854,1.58821,1.58833,444700001.0
2008-07-23 13:46:00,1.58836,1.58865,1.58819,1.58833,404000001.0
2008-07-23 13:47:00,1.58831,1.58856,1.58815,1.58843,471100000.0
2008-07-23 13:48:00,1.58846,1.58848,1.5883,1.58845,204500000.0
2008-07-23 13:49:00,1.5885,1.58858,1.58822,1.58822,240100000.0
2008-07-23 13:50:00,1.58793,1.58806,1.5877,1.58778,257300000.0
2008-07-23 13:51:00,1.58777,1.58777,1.58728,1.58732,296000000.0
2008-07-23 13:52:00,1.58716,1.58765,1.58703,1.58743,475300000.0
2008-07-23 13:53:00,1.58735,1.58764,1.58731,1.58731,502900002.0
2008-07-23 13:54:00,1.58746,1.58779,1.58716,1.58755,370800001.0
2008-07-23 13:55:00,1.58764,1.58783,1.58753,1.58757,343200001.0
2008-07-23 13:56:00,1.58772,1.58827,1.58768,1.58827,351600000.0
2008-07-23 13:57:00,1.58818,1.58835,1.5879,1.58807,339700002.0
2008-07-23 13:58:00,1.58795,1.58809,1.58771,1.58782,240000001.0
2008-07-23 13:59:00,1.58778,1.58807,1.58759,1.588,470100001.0
2008-07-23 14:00:00,1.58798,1.58802,1.58761,1.58765,320600001.0
2008-07-23 14:01:00,1.58773,1.588,1.58751,1.5878,419800002.0
2008-07-23 14:02:00,1.58774,1.58786,1.58734,1.5874,397400001.0
2008-07-23 14:03:00,1.58734,1.58742,1.58715,1.5872,501900000.0
2008-07-23 14:04:00,1.58727,1.58774,1.58715,1.58728,432400001.0
2008-07-23 14:05:00,1.58728,1.58764,1.58727,1.5875,362300001.0
2008-07-23 14:06:00,1.58752,1.58752,1.5868,1.58697,335500002.0
2008-07-23 14:07:00,1.5871,1.58736,1.587,1.58726,320700000.0
2008-07-23 14:08:00,1.58719,1.58746,1.58711,1.5872,381100000.0
2008-07-23 14:09:00,1.58714,1.58758,1.58707,1.58753,147800000.0
2008-07-23 14:10:00,1.58739,1.58746,1.58677,1.58677,249400000.0
2008-07-23 14:11:00,1.58671,1.58682,1.58647,1.58681,89000000.0
2008-07-23 14:12:00,1.58671,1.58677,1.58631,1.58644,261200001.0
2008-07-23 14:13:00,1.58641,1.58663,1.58628,1.58639,178200000.0
2008-07-23 14:14:00,1.58632,1.5865,1.58597,1.58618,247999999.0
2008-07-23 14:15:00,1.58629,1.58657,1.58613,1.58638,324700000.0
2008-07-23 14:16:00,1.58639,1.58646,1.58617,1.58637,176700000.0
2008-07-23 14:17:00,1.58645,1.58656,1.58613,1.58616,593200001.0
2008-07-23 14:18:00,1.58599,1.58621,1.58564,1.58621,407700000.0
2008-07-23 14:19:00,1.58585,1.58599,1.58556,1.58556,427900001.0
2008-07-23 14:20:00,1.58552,1.58593,1.58552,1.58593,193800000.0
2008-07-23 14:21:00,1.58597,1.58649,1.58589,1.58601,401600001.0
2008-07-23 14:22:00,1.58619,1.58653,1.58612,1.58638,638700000.0
2008-07-23 14:23:00,1.58645,1.58649,1.58615,1.58621,151500000.0
2008-07-23 14:24:00,1.58629,1.58629,1.58569,1.5858,469900002.0
2008-07-23 14:25:00,1.58571,1.58597,1.5856,1.58568,652600004.0
2008-07-23 14:26:00,1.58572,1.58602,1.58553,1.58589,679400000.0
2008-07-23 14:27:00,1.58607,1.58607,1.5857,1.58575,380100001.0
2008-07-23 14:28:00,1.58579,1.58583,1.58513,1.58568,38400000.0
2008-07-23 14:29:00,1.58593,1.58611,1.58586,1.58611,36600000.0
2008-07-23 14:30:00,1.58631,1.58644,1.58582,1.58639,58400000.0
2008-07-23 14:31:00,1.58622,1.58646,1.58613,1.58613,44200000.0
2008-07-23 14:32:00,1.58613,1.58641,1.58607,1.5862,26000000.0
2008-07-23 14:33:00,1.58604,1.58621,1.58602,1.58612,32500000.0
2008-07-23 14:34:00,1.58602,1.58642,1.58595,1.58642,31200000.0
2008-07-23 14:35:00,1.58652,1.58663,1.58626,1.58652,28000000.0
2008-07-23 14:36:00,1.58672,1.5868,1.58619,1.58619,70000000.0
2008-07-23 14:37:00,1.58672,1.58701,1.58669,1.58692,40900000.0
2008-07-23 14:38:00,1.58678,1.58682,1.58627,1.58662,32800000.0
2008-07-23 14:39:00,1.5864,1.58682,1.58615,1.58616,26300000.0
2008-07-23 14:40:00,1.58585,1.58585,1.58551,1.58558,34700000.0
2008-07-23 14:41:00,1.58503,1.58518,1.58481,1.58517,60600001.0
2008-07-23 14:42:00,1.58484,1.58497,1.58424,1.58424,46600000.0
2008-07-23 14:43:00,1.58457,1.58463,1.58425,1.58428,52200000.0
2008-07-23 14:44:00,1.58422,1.58484,1.58384,1.58446,98100000.0
2008-07-23 14:45:00,1.58464,1.58508,1.58461,1.5849,37900000.0
2008-07-23 14:46:00,1.58498,1.58517,1.58478,1.58478,27800000.0
2008-07-23 14:47:00,1.58487,1.58501,1.58464,1.58485,29500000.0
2008-07-23 14:48:00,1.58479,1.58479,1.58395,1.58444,26800000.0
2008-07-23 14:49:00,1.58451,1.58464,1.58439,1.58439,45800000.0
2008-07-23 14:50:00,1.58438,1.58452,1.58414,1.58441,42400000.0
2008-07-23 14:51:00,1.58437,1.58454,1.58419,1.58439,27000000.0
2008-07-23 14:52:00,1.58418,1.58436,1.58404,1.58435,42000001.0
2008-07-23 14:53:00,1.58427,1.58427,1.5837,1.5837,39200000.0
2008-07-23 14:54:00,1.58401,1.58401,1.58364,1.58364,41600001.0
2008-07-23 14:55:00,1.58387,1.58395,1.58359,1.58359,48900000.0
2008-07-23 14:56:00,1.58398,1.58453,1.58398,1.58443,39900000.0
2008-07-23 14:57:00,1.58427,1.58462,1.58422,1.5845,40900000.0
2008-07-23 14:58:00,1.58452,1.58455,1.5842,1.5844,37200000.0
2008-07-23 14:59:00,1.58448,1.58485,1.58445,1.58445,29200000.0
2008-07-23 15:00:00,1.58448,1.58456,1.58396,1.58396,64100001.0
2008-07-23 15:01:00,1.58436,1.58436,1.58408,1.58408,28200000.0
2008-07-23 15:02:00,1.58409,1.58438,1.58399,1.58438,33400000.0
2008-07-23 15:03:00,1.58445,1.58465,1.58406,1.58449,42400000.0
2008-07-23 15:04:00,1.58446,1.58497,1.58446,1.58497,45200000.0
2008-07-23 15:05:00,1.58498,1.58551,1.58498,1.58527,36400000.0
2008-07-23 15:06:00,1.58551,1.58605,1.58531,1.5858,31800000.0
2008-07-23 15:07:00,1.58608,1.58608,1.58571,1.5858,53400000.0
2008-07-23 15:08:00,1.58587,1.58605,1.58575,1.58581,51400000.0
2008-07-23 15:09:00,1.58578,1.5859,1.58527,1.58537,31600000.0
2008-07-23 15:10:00,1.58543,1.5855,1.58524,1.58524,40100000.0
2008-07-23 15:11:00,1.58529,1.58568,1.58529,1.58558,32000000.0
2008-07-23 15:12:00,1.58551,1.58567,1.58535,1.58535,33100000.0
2008-07-23 15:13:00,1.58539,1.58539,1.58476,1.58476,22200000.0
2008-07-23 15:14:00,1.5847,1.58498,1.5846,1.58476,49400001.0
2008-07-23 15:15:00,1.58497,1.5851,1.58461,1.5851,66000000.0
2008-07-23 15:16:00,1.58521,1.58528,1.5847,1.5849,45800000.0
2008-07-23 15:17:00,1.58507,1.58507,1.58474,1.58484,37800000.0
2008-07-23 15:18:00,1.58467,1.58491,1.58451,1.58491,48400000.0
2008-07-23 15:19:00,1.58493,1.5851,1.58475,1.58501,22000000.0
2008-07-23 15:20:00,1.58508,1.58523,1.58486,1.58491,27800000.0
2008-07-23 15:21:00,1.58497,1.58511,1.58458,1.58499,22700000.0
2008-07-23 15:22:00,1.585,1.58521,1.58482,1.58518,44600000.0
2008-07-23 15:23:00,1.58548,1.58548,1.58479,1.58488,34800000.0
2008-07-23 15:24:00,1.58489,1.58509,1.58468,1.58489,34000001.0
2008-07-23 15:25:00,1.58465,1.58503,1.58444,1.58469,27000000.0
2008-07-23 15:26:00,1.58479,1.58531,1.58473,1.58531,25000000.0
2008-07-23 15:27:00,1.58521,1.58522,1.58499,1.58522,25400000.0
2008-07-23 15:28:00,1.58501,1.58508,1.58484,1.58497,45000000.0
2008-07-23 15:29:00,1.58493,1.58506,1.58465,1.58506,37100000.0
2008-07-23 15:30:00,1.58501,1.5851,1.58461,1.58497,37600000.0
2008-07-23 15:31:00,1.58511,1.58519,1.58503,1.58515,21800000.0
2008-07-23 15:32:00,1.58528,1.58579,1.58516,1.58579,43400000.0
2008-07-23 15:33:00,1.58589,1.58589,1.58522,1.58564,43500000.0
2008-07-23 15:34:00,1.58559,1.58582,1.58558,1.58571,27400000.0
2008-07-23 15:35:00,1.58564,1.58586,1.58532,1.58532,31200000.0
2008-07-23 15:36:00,1.58559,1.58597,1.58556,1.58574,44200000.0
2008-07-23 15:37:00,1.58589,1.58589,1.58546,1.58576,35800000.0
2008-07-23 15:38:00,1.58571,1.58571,1.58525,1.58561,48200000.0
2008-07-23 15:39:00,1.58559,1.58602,1.58534,1.58581,23800000.0
2008-07-23 15:40:00,1.5859,1.58596,1.58559,1.58559,23600000.0
2008-07-23 15:41:00,1.5857,1.58593,1.58548,1.58593,23200000.0
2008-07-23 15:42:00,1.58592,1.58596,1.58514,1.58537,30400000.0
2008-07-23 15:43:00,1.58538,1.58588,1.58538,1.58555,28000000.0
2008-07-23 15:44:00,1.5858,1.58583,1.58531,1.58574,22000000.0
2008-07-23 15:45:00,1.5856,1.5859,1.58558,1.58576,53600000.0
2008-07-23 15:46:00,1.58592,1.58602,1.58526,1.58542,56700000.0
2008-07-23 15:47:00,1.58523,1.58544,1.58504,1.58538,41400000.0
2008-07-23 15:48:00,1.58541,1.58566,1.58517,1.58519,33400000.0
2008-07-23 15:49:00,1.58515,1.58559,1.58515,1.58559,35400000.0
2008-07-23 15:50:00,1.58519,1.58525,1.58489,1.58507,28800000.0
2008-07-23 15:51:00,1.58473,1.58541,1.58473,1.58518,30300000.0
2008-07-23 15:52:00,1.58529,1.58535,1.58513,1.58519,24800000.0
2008-07-23 15:53:00,1.58513,1.58552,1.58511,1.58522,34900000.0
2008-07-23 15:54:00,1.58531,1.5854,1.5852,1.5854,47200000.0
2008-07-23 15:55:00,1.58541,1.58574,1.58524,1.58558,50500000.0
2008-07-23 15:56:00,1.58547,1.58584,1.58547,1.58563,38900000.0
2008-07-23 15:57:00,1.58563,1.58612,1.58539,1.58546,28100000.0
2008-07-23 15:58:00,1.58547,1.58563,1.58517,1.58526,30400000.0
2008-07-23 15:59:00,1.58514,1.58587,1.58506,1.5858,37900000.0
2008-07-23 16:00:00,1.58563,1.58599,1.58545,1.5858,39600001.0
2008-07-23 16:01:00,1.58564,1.58566,1.58547,1.58556,35400000.0
2008-07-23 16:02:00,1.58539,1.58539,1.58495,1.58495,24200000.0
2008-07-23 16:03:00,1.58476,1.585,1.58476,1.58486,30200000.0
2008-07-23 16:04:00,1.58475,1.58497,1.58458,1.58476,46500000.0
2008-07-23 16:05:00,1.58489,1.58497,1.58459,1.58479,22800000.0
2008-07-23 16:06:00,1.58471,1.58485,1.58446,1.58446,53400000.0
2008-07-23 16:07:00,1.58458,1.58497,1.58451,1.58491,29000000.0
2008-07-23 16:08:00,1.58508,1.58549,1.58501,1.58527,43200000.0
2008-07-23 16:09:00,1.58551,1.58551,1.58477,1.58491,30200000.0
2008-07-23 16:10:00,1.58477,1.58549,1.58463,1.58474,41000000.0
2008-07-23 16:11:00,1.58423,1.58449,1.58368,1.5838,33800000.0
2008-07-23 16:12:00,1.58368,1.58416,1.58354,1.58373,43800000.0
2008-07-23 16:13:00,1.58336,1.58336,1.58268,1.58282,27700000.0
2008-07-23 16:14:00,1.58284,1.58337,1.58262,1.58337,25000000.0
2008-07-23 16:15:00,1.58327,1.58342,1.58276,1.5832,25400000.0
2008-07-23 16:16:00,1.58323,1.58357,1.58323,1.58351,20400000.0
2008-07-23 16:17:00,1.58344,1.58344,1.58306,1.58306,34200000.0
2008-07-23 16:18:00,1.58297,1.58329,1.58289,1.58321,29600000.0
2008-07-23 16:19:00,1.58353,1.58367,1.58331,1.5835,24600000.0
2008-07-23 16:20:00,1.58334,1.58352,1.58312,1.58333,46500000.0
2008-07-23 16:21:00,1.58326,1.58329,1.58287,1.58308,42800000.0
2008-07-23 16:22:00,1.58324,1.58339,1.58313,1.58327,46400000.0
2008-07-23 16:23:00,1.58309,1.58317,1.58285,1.58298,36600000.0
2008-07-23 16:24:00,1.583,1.58316,1.58293,1.58294,30600000.0
2008-07-23 16:25:00,1.58303,1.58314,1.58253,1.58268,25800000.0
2008-07-23 16:26:00,1.58316,1.58316,1.58272,1.58272,46800000.0
2008-07-23 16:27:00,1.58248,1.58281,1.58242,1.5826,44400000.0
2008-07-23 16:28:00,1.58295,1.58295,1.58239,1.58261,40600001.0
2008-07-23 16:29:00,1.58274,1.58294,1.58247,1.58264,39700000.0
2008-07-23 16:30:00,1.58271,1.58413,1.58271,1.5841,33800000.0
2008-07-23 16:31:00,1.58445,1.58501,1.58441,1.58501,58600000.0
2008-07-23 16:32:00,1.5855,1.5855,1.58425,1.58447,47300000.0
2008-07-23 16:33:00,1.58433,1.58467,1.5841,1.58461,46299999.0
2008-07-23 16:34:00,1.58449,1.58464,1.58394,1.58426,40400000.0
2008-07-23 16:35:00,1.58457,1.58502,1.58391,1.58408,24000000.0
2008-07-23 16:36:00,1.58419,1.58433,1.58362,1.58431,46300000.0
2008-07-23 16:37:00,1.58465,1.58465,1.58399,1.58427,46200000.0
2008-07-23 16:38:00,1.58416,1.58476,1.58416,1.58435,39600000.0
2008-07-23 16:39:00,1.58439,1.58455,1.58399,1.58402,43700000.0
2008-07-23 16:40:00,1.58401,1.58405,1.5837,1.58393,35400000.0
2008-07-23 16:41:00,1.58422,1.58434,1.58391,1.5842,47200000.0
2008-07-23 16:42:00,1.58434,1.5846,1.58422,1.58424,36600001.0
2008-07-23 16:43:00,1.58403,1.58403,1.58353,1.58378,43200000.0
2008-07-23 16:44:00,1.58385,1.5839,1.58313,1.58376,48400000.0
2008-07-23 16:45:00,1.58383,1.58383,1.5834,1.58377,23200000.0
2008-07-23 16:46:00,1.58401,1.58427,1.5839,1.58427,57600000.0
2008-07-23 16:47:00,1.58434,1.58455,1.58426,1.58436,36000000.0
2008-07-23 16:48:00,1.58444,1.58445,1.58392,1.58425,23400000.0
2008-07-23 16:49:00,1.58397,1.58405,1.58341,1.58365,25200000.0
2008-07-23 16:50:00,1.5832,1.58326,1.58299,1.58299,66100000.0
2008-07-23 16:51:00,1.58307,1.58336,1.58291,1.58306,24400000.0
2008-07-23 16:52:00,1.58276,1.58293,1.58255,1.58257,55600000.0
2008-07-23 16:53:00,1.58268,1.58281,1.58232,1.58261,39600000.0
2008-07-23 16:54:00,1.5828,1.58319,1.5828,1.58314,37800000.0
2008-07-23 16:55:00,1.58309,1.58313,1.58276,1.58311,29400000.0
2008-07-23 16:56:00,1.58324,1.58346,1.58322,1.58335,24000000.0
2008-07-23 16:57:00,1.58339,1.58365,1.58329,1.58362,23400000.0
2008-07-23 16:58:00,1.58345,1.58364,1.58345,1.58347,35000000.0
2008-07-23 16:59:00,1.58356,1.58393,1.58319,1.58319,25600000.0
2008-07-23 17:00:00,1.58287,1.58345,1.5825,1.58326,56300000.0
2008-07-23 17:01:00,1.58325,1.58363,1.58325,1.58348,53800000.0
2008-07-23 17:02:00,1.58369,1.58388,1.58365,1.5838,23400000.0
2008-07-23 17:03:00,1.58381,1.58398,1.58372,1.5838,44200000.0
2008-07-23 17:04:00,1.58367,1.58395,1.58355,1.58395,48400000.0
2008-07-23 17:05:00,1.58407,1.58424,1.58382,1.58424,38800000.0
2008-07-23 17:06:00,1.58408,1.58408,1.5837,1.58388,29800000.0
2008-07-23 17:07:00,1.5839,1.58427,1.58387,1.58395,43100000.0
2008-07-23 17:08:00,1.58393,1.58458,1.58393,1.58452,29200000.0
2008-07-23 17:09:00,1.58443,1.58444,1.58403,1.58436,32600000.0
2008-07-23 17:10:00,1.58421,1.58436,1.58401,1.58401,32300000.0
2008-07-23 17:11:00,1.58392,1.58416,1.58384,1.58416,33200000.0
2008-07-23 17:12:00,1.58413,1.58432,1.58405,1.58409,34000000.0
2008-07-23 17:13:00,1.584,1.58407,1.58374,1.58397,37400000.0
2008-07-23 17:14:00,1.5836,1.58408,1.5836,1.5838,56700000.0
2008-07-23 17:15:00,1.58413,1.58413,1.58382,1.5839,40200000.0
2008-07-23 17:16:00,1.58386,1.58483,1.58385,1.58435,24400000.0
2008-07-23 17:17:00,1.58421,1.58436,1.58393,1.58427,55400000.0
2008-07-23 17:18:00,1.58405,1.58422,1.58404,1.58422,43000000.0
2008-07-23 17:19:00,1.58421,1.58455,1.58421,1.58448,23600000.0
2008-07-23 17:20:00,1.58449,1.58504,1.58449,1.58468,42200000.0
2008-07-23 17:21:00,1.58512,1.58536,1.58453,1.58497,37600000.0
2008-07-23 17:22:00,1.58491,1.58503,1.58457,1.5848,37600000.0
2008-07-23 17:23:00,1.5846,1.58491,1.58457,1.58491,31100000.0
2008-07-23 17:24:00,1.58492,1.58492,1.58458,1.58475,28200000.0
2008-07-23 17:25:00,1.58466,1.58511,1.58466,1.58502,43200000.0
2008-07-23 17:26:00,1.58485,1.58485,1.58465,1.58485,51800000.0
2008-07-23 17:27:00,1.58477,1.58477,1.5842,1.5842,30200000.0
2008-07-23 17:28:00,1.58443,1.58463,1.5843,1.58458,62800000.0
2008-07-23 17:29:00,1.58474,1.58491,1.58429,1.5846,54700000.0
2008-07-23 17:30:00,1.58452,1.58516,1.58437,1.58516,51200001.0
2008-07-23 17:31:00,1.58502,1.58537,1.58479,1.58503,32000000.0
2008-07-23 17:32:00,1.58498,1.58552,1.58498,1.58534,37100000.0
2008-07-23 17:33:00,1.58525,1.58548,1.58518,1.58518,45100000.0
2008-07-23 17:34:00,1.58524,1.58545,1.58518,1.5852,35700000.0
2008-07-23 17:35:00,1.58524,1.58534,1.58513,1.58534,37100000.0
2008-07-23 17:36:00,1.58531,1.58531,1.58508,1.58528,72100002.0
2008-07-23 17:37:00,1.58556,1.58568,1.58496,1.58521,43400000.0
2008-07-23 17:38:00,1.58519,1.58546,1.58514,1.5852,38800000.0
2008-07-23 17:39:00,1.5856,1.5856,1.58534,1.58538,16000000.0
2008-07-23 17:40:00,1.58537,1.58575,1.58533,1.58575,24600000.0
2008-07-23 17:41:00,1.58589,1.58641,1.58584,1.58625,39800000.0
2008-07-23 17:42:00,1.58624,1.58625,1.58586,1.58608,87400000.0
2008-07-23 17:43:00,1.58622,1.58644,1.58594,1.58634,49900000.0
2008-07-23 17:44:00,1.58628,1.58661,1.58617,1.58633,21800000.0
2008-07-23 17:45:00,1.58646,1.58672,1.58635,1.58671,32800000.0
2008-07-23 17:46:00,1.5869,1.58694,1.5867,1.58681,57700000.0
2008-07-23 17:47:00,1.58695,1.5872,1.58679,1.58688,25000000.0
2008-07-23 17:48:00,1.58678,1.58706,1.58657,1.58699,43500000.0
2008-07-23 17:49:00,1.58699,1.58719,1.58661,1.58719,35400000.0
2008-07-23 17:50:00,1.58732,1.58732,1.58676,1.58694,23400000.0
2008-07-23 17:51:00,1.58691,1.58724,1.58672,1.58673,39100000.0
2008-07-23 17:52:00,1.58695,1.58695,1.58548,1.5856,23600000.0
2008-07-23 17:53:00,1.58579,1.58592,1.58506,1.58507,26000000.0
2008-07-23 17:54:00,1.58505,1.58522,1.58461,1.58508,30200000.0
2008-07-23 17:55:00,1.58466,1.58466,1.58343,1.58413,47000000.0
2008-07-23 17:56:00,1.58421,1.58452,1.58415,1.58442,90500000.0
2008-07-23 17:57:00,1.58446,1.58447,1.5842,1.5843,36200000.0
2008-07-23 17:58:00,1.5842,1.58459,1.58416,1.5843,41400001.0
2008-07-23 17:59:00,1.58402,1.58421,1.58343,1.58409,51500000.0
2008-07-23 18:00:00,1.58423,1.58434,1.58404,1.58419,35000000.0
2008-07-23 18:01:00,1.58414,1.58436,1.58394,1.584,39400000.0
2008-07-23 18:02:00,1.58427,1.58485,1.58427,1.58449,45600000.0
2008-07-23 18:03:00,1.58407,1.58411,1.58373,1.58373,47200000.0
2008-07-23 18:04:00,1.58402,1.58402,1.5838,1.5838,40000000.0
2008-07-23 18:05:00,1.584,1.584,1.58338,1.58338,31700000.0
2008-07-23 18:06:00,1.58292,1.58316,1.58265,1.58265,56400000.0
2008-07-23 18:07:00,1.58273,1.58283,1.58238,1.58266,40400000.0
2008-07-23 18:08:00,1.58294,1.58302,1.58277,1.58296,47600000.0
2008-07-23 18:09:00,1.58299,1.58328,1.58284,1.58312,43800000.0
2008-07-23 18:10:00,1.58317,1.58335,1.5831,1.58324,24600000.0
2008-07-23 18:11:00,1.58335,1.58341,1.58319,1.5833,51800000.0
2008-07-23 18:12:00,1.58338,1.58351,1.58328,1.58328,39000000.0
2008-07-23 18:13:00,1.58334,1.58365,1.58326,1.58349,49500001.0
2008-07-23 18:14:00,1.58311,1.58389,1.58311,1.5838,73900000.0
2008-07-23 18:15:00,1.58372,1.58416,1.58372,1.58395,31800000.0
2008-07-23 18:16:00,1.58421,1.58443,1.58399,1.58399,25800000.0
2008-07-23 18:17:00,1.58402,1.58422,1.58394,1.58394,40900000.0
2008-07-23 18:18:00,1.58427,1.58428,1.58362,1.58396,32600000.0
2008-07-23 18:19:00,1.58409,1.58419,1.5839,1.58391,27000000.0
2008-07-23 18:20:00,1.584,1.58436,1.584,1.58414,23400000.0
2008-07-23 18:21:00,1.58431,1.58437,1.58413,1.58437,33000000.0
2008-07-23 18:22:00,1.58435,1.58452,1.58407,1.58407,40400000.0
2008-07-23 18:23:00,1.58399,1.58412,1.58394,1.58394,42200001.0
2008-07-23 18:24:00,1.58396,1.58424,1.5839,1.58416,40100000.0
2008-07-23 18:25:00,1.58428,1.5845,1.584,1.58421,41400000.0
2008-07-23 18:26:00,1.58426,1.58437,1.5841,1.58433,36800000.0
2008-07-23 18:27:00,1.58436,1.58473,1.58406,1.58473,40000000.0
2008-07-23 18:28:00,1.58447,1.58472,1.58442,1.58449,35000000.0
2008-07-23 18:29:00,1.58464,1.58464,1.58442,1.58463,96900000.0
2008-07-23 18:30:00,1.58471,1.58471,1.58446,1.58455,41800000.0
2008-07-23 18:31:00,1.58453,1.58453,1.58432,1.58447,43600000.0
2008-07-23 18:32:00,1.58445,1.58445,1.58416,1.58433,32000000.0
2008-07-23 18:33:00,1.58441,1.58446,1.58424,1.58445,46000000.0
2008-07-23 18:34:00,1.58474,1.5849,1.58461,1.5849,41200001.0
2008-07-23 18:35:00,1.58493,1.58496,1.58464,1.58464,48100000.0
2008-07-23 18:36:00,1.58455,1.58474,1.58455,1.58464,46400000.0
2008-07-23 18:37:00,1.5848,1.5848,1.58442,1.58442,37600000.0
2008-07-23 18:38:00,1.58432,1.5846,1.58418,1.58457,34200000.0
2008-07-23 18:39:00,1.58445,1.5847,1.58445,1.5847,32700000.0
2008-07-23 18:40:00,1.58452,1.58483,1.58443,1.58443,33200000.0
2008-07-23 18:41:00,1.58449,1.58455,1.58434,1.58444,24000000.0
2008-07-23 18:42:00,1.58439,1.58469,1.5843,1.58469,44800000.0
2008-07-23 18:43:00,1.58461,1.58502,1.58457,1.58459,18200000.0
2008-07-23 18:44:00,1.58475,1.58494,1.58454,1.58454,36800000.0
2008-07-23 18:45:00,1.58462,1.58473,1.5844,1.5844,30200000.0
2008-07-23 18:46:00,1.58446,1.58449,1.58428,1.5843,37400000.0
2008-07-23 18:47:00,1.5846,1.58463,1.58454,1.58456,37800000.0
2008-07-23 18:48:00,1.58455,1.58482,1.58446,1.58451,44900000.0
2008-07-23 18:49:00,1.58455,1.5847,1.58439,1.58448,31800000.0
2008-07-23 18:50:00,1.5846,1.58492,1.58446,1.58487,48800001.0
2008-07-23 18:51:00,1.58488,1.58494,1.58472,1.58473,59000000.0
2008-07-23 18:52:00,1.58451,1.58478,1.58451,1.58459,35800000.0
2008-07-23 18:53:00,1.58467,1.58478,1.58462,1.58462,31200000.0
2008-07-23 18:54:00,1.5847,1.58474,1.58442,1.58468,42200000.0
2008-07-23 18:55:00,1.58456,1.58468,1.58438,1.58446,23200000.0
2008-07-23 18:56:00,1.58418,1.5847,1.58418,1.5843,46100000.0
2008-07-23 18:57:00,1.58468,1.58504,1.58468,1.58498,15800000.0
2008-07-23 18:58:00,1.58475,1.58484,1.58457,1.58462,47300001.0
2008-07-23 18:59:00,1.58484,1.58499,1.58455,1.58499,33900000.0
2008-07-23 19:00:00,1.58489,1.58511,1.58469,1.5849,41100000.0
2008-07-23 19:01:00,1.58527,1.58529,1.58488,1.58522,41600000.0
2008-07-23 19:02:00,1.58515,1.58515,1.58483,1.58501,23400000.0
2008-07-23 19:03:00,1.5851,1.58568,1.5851,1.58543,59400000.0
2008-07-23 19:04:00,1.58531,1.58539,1.58443,1.58443,29600000.0
2008-07-23 19:05:00,1.58421,1.58456,1.58417,1.58444,30800000.0
2008-07-23 19:06:00,1.58455,1.58455,1.58438,1.58453,37800000.0
2008-07-23 19:07:00,1.58439,1.58454,1.58431,1.58449,54200000.0
2008-07-23 19:08:00,1.58441,1.58484,1.5844,1.58469,23000000.0
2008-07-23 19:09:00,1.58483,1.58515,1.58483,1.58488,26800000.0
2008-07-23 19:10:00,1.58473,1.58476,1.58419,1.58419,38400000.0
2008-07-23 19:11:00,1.58464,1.58468,1.58434,1.58455,38400001.0
2008-07-23 19:12:00,1.58431,1.58471,1.58431,1.58461,36200001.0
2008-07-23 19:13:00,1.58447,1.58455,1.58437,1.58455,38100000.0
2008-07-23 19:14:00,1.58426,1.58471,1.58426,1.58471,52200000.0
2008-07-23 19:15:00,1.5846,1.58476,1.58445,1.58472,32200001.0
2008-07-23 19:16:00,1.58464,1.58532,1.58464,1.58503,35600000.0
2008-07-23 19:17:00,1.5849,1.58512,1.58487,1.58512,35000000.0
2008-07-23 19:18:00,1.58497,1.58508,1.58489,1.585,18400000.0
2008-07-23 19:19:00,1.58462,1.58514,1.58462,1.58505,44200001.0
2008-07-23 19:20:00,1.58499,1.5851,1.58467,1.58509,27800000.0
2008-07-23 19:21:00,1.58505,1.58532,1.58505,1.58507,28200000.0
2008-07-23 19:22:00,1.58507,1.58507,1.58484,1.58499,45700000.0
2008-07-23 19:23:00,1.58473,1.58505,1.58451,1.58484,52800000.0
2008-07-23 19:24:00,1.58453,1.58479,1.58453,1.58479,37200000.0
2008-07-23 19:25:00,1.58486,1.58486,1.5846,1.58479,39900000.0
2008-07-23 19:26:00,1.58457,1.58499,1.58451,1.58474,38200000.0
2008-07-23 19:27:00,1.58468,1.58469,1.58446,1.58457,47800001.0
2008-07-23 19:28:00,1.58463,1.58474,1.58443,1.58474,41600001.0
2008-07-23 19:29:00,1.5848,1.58488,1.58447,1.5847,22000000.0
2008-07-23 19:30:00,1.58478,1.58485,1.58472,1.5848,53800000.0
2008-07-23 19:31:00,1.58486,1.58486,1.58472,1.58482,39200000.0
2008-07-23 19:32:00,1.58457,1.58477,1.58452,1.58462,37600000.0
2008-07-23 19:33:00,1.58473,1.58498,1.58459,1.58498,39500000.0
2008-07-23 19:34:00,1.58473,1.58508,1.58473,1.58492,24000000.0
2008-07-23 19:35:00,1.5852,1.58523,1.58474,1.58519,34600000.0
2008-07-23 19:36:00,1.58513,1.58539,1.58513,1.58518,31600000.0
2008-07-23 19:37:00,1.58534,1.58535,1.58497,1.58497,24100000.0
2008-07-23 19:38:00,1.58486,1.58522,1.58486,1.58502,22200000.0
2008-07-23 19:39:00,1.58509,1.58509,1.58485,1.58504,40200000.0
2008-07-23 19:40:00,1.58485,1.58499,1.58474,1.58489,33600000.0
2008-07-23 19:41:00,1.58509,1.58514,1.58492,1.58492,33000000.0
2008-07-23 19:42:00,1.58498,1.58537,1.58498,1.58533,55800000.0
2008-07-23 19:43:00,1.58519,1.58528,1.58484,1.5852,32400001.0
2008-07-23 19:44:00,1.58515,1.58515,1.58475,1.58489,37400000.0
2008-07-23 19:45:00,1.58478,1.58483,1.5845,1.58455,52000000.0
2008-07-23 19:46:00,1.58431,1.58433,1.58392,1.58392,38000000.0
2008-07-23 19:47:00,1.58423,1.58432,1.58405,1.58431,44600000.0
2008-07-23 19:48:00,1.58437,1.58437,1.58412,1.58416,54400002.0
2008-07-23 19:49:00,1.584,1.58424,1.584,1.58424,30400000.0
2008-07-23 19:50:00,1.58435,1.58435,1.58402,1.58402,16400000.0
2008-07-23 19:51:00,1.58388,1.58388,1.58366,1.58374,55600000.0
2008-07-23 19:52:00,1.5841,1.5841,1.58365,1.58398,29800000.0
2008-07-23 19:53:00,1.58426,1.58441,1.58397,1.5841,56600000.0
2008-07-23 19:54:00,1.58428,1.58453,1.58428,1.5843,30600000.0
2008-07-23 19:55:00,1.5844,1.58472,1.5844,1.58464,35000000.0
2008-07-23 19:56:00,1.58492,1.58538,1.58491,1.58506,37400000.0
2008-07-23 19:57:00,1.58508,1.58508,1.58436,1.5845,41000000.0
2008-07-23 19:58:00,1.58445,1.58453,1.58405,1.58405,25600000.0
2008-07-23 19:59:00,1.58422,1.58455,1.58416,1.58437,49800000.0
2008-07-23 20:00:00,1.58423,1.58449,1.58388,1.58388,39500000.0
2008-07-23 20:01:00,1.58433,1.58433,1.5838,1.58399,46400000.0
2008-07-23 20:02:00,1.58382,1.58433,1.58359,1.58428,57300000.0
2008-07-23 20:03:00,1.58414,1.58414,1.5835,1.58374,32800000.0
2008-07-23 20:04:00,1.58376,1.58429,1.5836,1.58386,38200000.0
2008-07-23 20:05:00,1.58359,1.58408,1.58359,1.58408,38700000.0
2008-07-23 20:06:00,1.58428,1.58457,1.58428,1.58457,46800000.0
2008-07-23 20:07:00,1.58448,1.58458,1.58398,1.58423,29000000.0
2008-07-23 20:08:00,1.5839,1.5839,1.58334,1.58337,29600000.0
2008-07-23 20:09:00,1.58306,1.58374,1.58306,1.5837,20800000.0
2008-07-23 20:10:00,1.58324,1.58378,1.58324,1.5834,55200000.0
2008-07-23 20:11:00,1.58351,1.58359,1.58318,1.58337,27800000.0
2008-07-23 20:12:00,1.58375,1.58375,1.58292,1.58329,57800001.0
2008-07-23 20:13:00,1.58325,1.58345,1.583,1.58323,35600000.0
2008-07-23 20:14:00,1.58318,1.58328,1.58268,1.58316,47700000.0
2008-07-23 20:15:00,1.58345,1.58345,1.58321,1.58337,31600000.0
2008-07-23 20:16:00,1.5835,1.58359,1.58302,1.58316,43400000.0
2008-07-23 20:17:00,1.58333,1.58365,1.58303,1.5835,41200000.0
2008-07-23 20:18:00,1.58377,1.58403,1.58366,1.58386,51500000.0
2008-07-23 20:19:00,1.58419,1.5842,1.58392,1.58414,63000001.0
2008-07-23 20:20:00,1.58444,1.58452,1.5841,1.58414,33000000.0
2008-07-23 20:21:00,1.58449,1.58469,1.58446,1.58469,22600000.0
2008-07-23 20:22:00,1.58461,1.58461,1.58433,1.58433,33200000.0
2008-07-23 20:23:00,1.58422,1.5843,1.5837,1.584,79800000.0
2008-07-23 20:24:00,1.58427,1.58436,1.58382,1.58386,46200001.0
2008-07-23 20:25:00,1.58425,1.58425,1.5838,1.58396,45200000.0
2008-07-23 20:26:00,1.58358,1.584,1.58358,1.58379,40400000.0
2008-07-23 20:27:00,1.58382,1.58382,1.58329,1.58351,42200000.0
2008-07-23 20:28:00,1.58401,1.58401,1.58349,1.58349,29200000.0
2008-07-23 20:29:00,1.58359,1.58376,1.58309,1.58376,43700000.0
2008-07-23 20:30:00,1.58407,1.58426,1.58387,1.58426,28700000.0
2008-07-23 20:31:00,1.58426,1.58461,1.5842,1.58439,32200000.0
2008-07-23 20:32:00,1.58441,1.58478,1.58415,1.58478,31600000.0
2008-07-23 20:33:00,1.58484,1.58484,1.58418,1.58418,31500000.0
2008-07-23 20:34:00,1.58415,1.58444,1.584,1.58444,36200000.0
2008-07-23 20:35:00,1.58435,1.58473,1.58433,1.58448,30400000.0
2008-07-23 20:36:00,1.5845,1.58452,1.58421,1.58421,45500000.0
2008-07-23 20:37:00,1.58411,1.58411,1.58372,1.58398,61200000.0
2008-07-23 20:38:00,1.58406,1.58423,1.58385,1.58423,34600000.0
2008-07-23 20:39:00,1.58428,1.58452,1.58402,1.58402,58800001.0
2008-07-23 20:40:00,1.58418,1.58427,1.58404,1.58424,34000000.0
2008-07-23 20:41:00,1.58413,1.58429,1.58388,1.58416,43400000.0
2008-07-23 20:42:00,1.5841,1.5841,1.58364,1.58399,64200000.0
2008-07-23 20:43:00,1.58405,1.58423,1.58385,1.58385,34000000.0
2008-07-23 20:44:00,1.58409,1.58409,1.58378,1.58399,41200000.0
2008-07-23 20:45:00,1.58394,1.58406,1.58369,1.58388,61000000.0
2008-07-23 20:46:00,1.58388,1.58388,1.58368,1.58379,28800000.0
2008-07-23 20:47:00,1.58365,1.58378,1.58307,1.58343,34800000.0
2008-07-23 20:48:00,1.58336,1.58373,1.58331,1.58366,38800000.0
2008-07-23 20:49:00,1.58361,1.58375,1.5836,1.58368,23400000.0
2008-07-23 20:50:00,1.58346,1.58368,1.58338,1.58365,25200000.0
2008-07-23 20:51:00,1.58364,1.5841,1.58364,1.58399,24400000.0
2008-07-23 20:52:00,1.5842,1.58442,1.5842,1.58437,16800000.0
2008-07-23 20:53:00,1.58418,1.58418,1.58399,1.58399,28000000.0
2008-07-23 20:54:00,1.58362,1.58397,1.58362,1.58378,44600000.0
2008-07-23 20:55:00,1.58389,1.58411,1.58374,1.58411,17900000.0
2008-07-23 20:56:00,1.58394,1.584,1.58379,1.58383,37600000.0
2008-07-23 20:57:00,1.58372,1.58388,1.58367,1.58369,45600000.0
2008-07-23 20:58:00,1.58376,1.58404,1.58376,1.5839,66200000.0
2008-07-23 20:59:00,1.58377,1.58409,1.58374,1.58405,60300001.0
2008-07-23 21:00:00,1.58374,1.58439,1.58374,1.58433,20400000.0
2008-07-23 21:01:00,1.58454,1.58454,1.58379,1.58412,32400000.0
2008-07-23 21:02:00,1.58422,1.5844,1.58372,1.5844,49400000.0
2008-07-23 21:03:00,1.58441,1.58459,1.58426,1.58453,37400000.0
2008-07-23 21:04:00,1.58462,1.58481,1.58458,1.58472,25800000.0
2008-07-23 21:05:00,1.58455,1.58503,1.58455,1.58482,75500001.0
2008-07-23 21:06:00,1.58498,1.58514,1.58497,1.5851,32600000.0
2008-07-23 21:07:00,1.58526,1.58544,1.58506,1.5852,33400000.0
2008-07-23 21:08:00,1.58508,1.58535,1.58498,1.58535,24400000.0
2008-07-23 21:09:00,1.58544,1.58579,1.58539,1.58579,42000000.0
2008-07-23 21:10:00,1.58595,1.58595,1.58535,1.58554,39800000.0
2008-07-23 21:11:00,1.58546,1.58594,1.58539,1.58563,41400000.0
2008-07-23 21:12:00,1.58574,1.58581,1.58557,1.58565,46600000.0
2008-07-23 21:13:00,1.58563,1.58583,1.58563,1.58569,44200000.0
2008-07-23 21:14:00,1.58552,1.58564,1.58529,1.58529,74200000.0
2008-07-23 21:15:00,1.58502,1.58517,1.5847,1.58503,56200000.0
2008-07-23 21:16:00,1.58516,1.58548,1.58491,1.58537,29300000.0
2008-07-23 21:17:00,1.58505,1.58505,1.58464,1.58467,37400000.0
2008-07-23 21:18:00,1.58539,1.58539,1.58475,1.585,37400000.0
2008-07-23 21:19:00,1.58513,1.58516,1.58485,1.58485,36600000.0
2008-07-23 21:20:00,1.58496,1.58553,1.58495,1.58539,47900001.0
2008-07-23 21:21:00,1.58519,1.58533,1.58512,1.58513,41700000.0
2008-07-23 21:22:00,1.58463,1.58505,1.58463,1.58492,32400000.0
2008-07-23 21:23:00,1.58493,1.58505,1.58457,1.58498,37200000.0
2008-07-23 21:24:00,1.58485,1.5852,1.58481,1.58491,82099999.0
2008-07-23 21:25:00,1.58517,1.58535,1.58501,1.58528,44700000.0
2008-07-23 21:26:00,1.58549,1.5861,1.58549,1.5858,30300000.0
2008-07-23 21:27:00,1.5859,1.58616,1.58581,1.58583,27800000.0
2008-07-23 21:28:00,1.58602,1.58662,1.58602,1.58649,24100000.0
2008-07-23 21:29:00,1.5864,1.58641,1.58617,1.58628,37600000.0
2008-07-23 21:30:00,1.58608,1.58621,1.58587,1.58599,35000000.0
2008-07-23 21:31:00,1.58594,1.58605,1.58575,1.586,28000000.0
2008-07-23 21:32:00,1.58604,1.58604,1.58578,1.58581,92300001.0
2008-07-23 21:33:00,1.58556,1.58571,1.58546,1.5856,32700000.0
2008-07-23 21:34:00,1.5856,1.58567,1.58549,1.58553,56600001.0
2008-07-23 21:35:00,1.58558,1.58572,1.58538,1.58572,26200000.0
2008-07-23 21:36:00,1.58577,1.58577,1.58537,1.58548,22000000.0
2008-07-23 21:37:00,1.58545,1.58568,1.58533,1.58566,32600000.0
2008-07-23 21:38:00,1.58556,1.58577,1.58541,1.58554,41400000.0
2008-07-23 21:39:00,1.58515,1.58538,1.58515,1.58517,37300000.0
2008-07-23 21:40:00,1.58491,1.58507,1.58475,1.58479,27800000.0
2008-07-23 21:41:00,1.58469,1.58494,1.5846,1.58475,44800000.0
2008-07-23 21:42:00,1.58478,1.58478,1.58443,1.58443,47200000.0
2008-07-23 21:43:00,1.58478,1.58479,1.58469,1.58479,19600000.0
2008-07-23 21:44:00,1.58467,1.58498,1.58458,1.58475,32800000.0
2008-07-23 21:45:00,1.58484,1.58496,1.5845,1.58496,37200000.0
2008-07-23 21:46:00,1.58494,1.58504,1.5848,1.58483,51000000.0
2008-07-23 21:47:00,1.58483,1.58501,1.58474,1.58484,30800000.0
2008-07-23 21:48:00,1.58475,1.58503,1.58466,1.58475,57000000.0
2008-07-23 21:49:00,1.58472,1.58486,1.58472,1.58486,31000000.0
2008-07-23 21:50:00,1.58469,1.58481,1.58465,1.58469,28600000.0
2008-07-23 21:51:00,1.58476,1.58488,1.5845,1.58488,65900001.0
2008-07-23 21:52:00,1.58478,1.58493,1.58467,1.58486,56500000.0
2008-07-23 21:53:00,1.58481,1.58494,1.58468,1.58468,37600000.0
2008-07-23 21:54:00,1.58466,1.585,1.58466,1.58495,69000000.0
2008-07-23 21:55:00,1.5849,1.58495,1.58475,1.58482,33400000.0
2008-07-23 21:56:00,1.58489,1.58502,1.58482,1.58495,53600001.0
2008-07-23 21:57:00,1.58515,1.58515,1.58473,1.58502,28200000.0
2008-07-23 21:58:00,1.58498,1.58498,1.58475,1.58477,33200000.0
2008-07-23 21:59:00,1.58473,1.58473,1.58418,1.58418,29200000.0
2008-07-23 22:00:00,1.58429,1.58442,1.58429,1.58437,45000000.0
2008-07-23 22:01:00,1.58427,1.5844,1.58417,1.58417,26600000.0
2008-07-23 22:02:00,1.5841,1.5843,1.58398,1.58398,35800000.0
2008-07-23 22:03:00,1.58392,1.58405,1.58392,1.58396,17200000.0
2008-07-23 22:04:00,1.5841,1.58423,1.58393,1.58411,38500000.0
2008-07-23 22:05:00,1.5842,1.5842,1.5838,1.58396,43700001.0
2008-07-23 22:06:00,1.58403,1.58413,1.58385,1.58387,42800000.0
2008-07-23 22:07:00,1.58375,1.58404,1.58375,1.58388,30600000.0
2008-07-23 22:08:00,1.5836,1.58415,1.5836,1.58415,32000000.0
2008-07-23 22:09:00,1.58372,1.58384,1.58343,1.58368,23000000.0
2008-07-23 22:10:00,1.58375,1.58408,1.58375,1.58406,30400000.0
2008-07-23 22:11:00,1.58399,1.58421,1.58394,1.58395,24400000.0
2008-07-23 22:12:00,1.58406,1.58428,1.58405,1.5842,46800000.0
2008-07-23 22:13:00,1.5842,1.58444,1.5842,1.58444,32800000.0
2008-07-23 22:14:00,1.58445,1.58489,1.58427,1.58427,43900000.0
2008-07-23 22:15:00,1.58442,1.58458,1.58435,1.58442,42200000.0
2008-07-23 22:16:00,1.58453,1.58471,1.58415,1.58415,24800000.0
2008-07-23 22:17:00,1.58435,1.58435,1.58379,1.58379,37400001.0
2008-07-23 22:18:00,1.58395,1.58414,1.5837,1.58409,47200000.0
2008-07-23 22:19:00,1.58402,1.58412,1.58397,1.58397,25400000.0
2008-07-23 22:20:00,1.58401,1.58421,1.58383,1.58394,31400000.0
2008-07-23 22:21:00,1.58392,1.58434,1.58384,1.58422,42700000.0
2008-07-23 22:22:00,1.58425,1.58438,1.58412,1.58435,39600000.0
2008-07-23 22:23:00,1.58435,1.58435,1.58428,1.58428,43400000.0
2008-07-23 22:24:00,1.58446,1.58449,1.58415,1.58427,43600000.0
2008-07-23 22:25:00,1.58415,1.58436,1.58412,1.58436,49000001.0
2008-07-23 22:26:00,1.58413,1.58466,1.58413,1.58466,27600000.0
2008-07-23 22:27:00,1.58439,1.58482,1.58439,1.58467,49500000.0
2008-07-23 22:28:00,1.58454,1.58476,1.58449,1.58473,39800000.0
2008-07-23 22:29:00,1.58486,1.58492,1.58467,1.58481,29000000.0
2008-07-23 22:30:00,1.58476,1.58476,1.58457,1.58463,29800000.0
2008-07-23 22:31:00,1.58401,1.58473,1.58401,1.58473,37300000.0
2008-07-23 22:32:00,1.58453,1.58467,1.58449,1.58467,35000000.0
2008-07-23 22:33:00,1.58471,1.58486,1.58454,1.58486,26000000.0
2008-07-23 22:34:00,1.58491,1.58513,1.58474,1.58513,57900000.0
2008-07-23 22:35:00,1.58512,1.58521,1.58489,1.58489,38200000.0
2008-07-23 22:36:00,1.5849,1.58491,1.5846,1.58483,18400000.0
2008-07-23 22:37:00,1.58494,1.58503,1.58475,1.58485,32200000.0
2008-07-23 22:38:00,1.58484,1.58509,1.58484,1.58509,34800000.0
2008-07-23 22:39:00,1.58501,1.58508,1.58486,1.58498,23800000.0
2008-07-23 22:40:00,1.58505,1.58517,1.5847,1.5847,51400000.0
2008-07-23 22:41:00,1.58493,1.58515,1.58493,1.5851,34800000.0
2008-07-23 22:42:00,1.58489,1.58501,1.5848,1.58486,30800000.0
2008-07-23 22:43:00,1.58499,1.58514,1.58497,1.58497,34300000.0
2008-07-23 22:44:00,1.58497,1.58511,1.58495,1.58511,32000000.0
2008-07-23 22:45:00,1.58504,1.58515,1.58484,1.58515,26200000.0
2008-07-23 22:46:00,1.58497,1.58525,1.58497,1.58509,76500000.0
2008-07-23 22:47:00,1.58526,1.58535,1.58515,1.5853,41200000.0
2008-07-23 22:48:00,1.58519,1.58563,1.58519,1.58539,39700001.0
2008-07-23 22:49:00,1.58527,1.58535,1.5848,1.5849,26200000.0
2008-07-23 22:50:00,1.58477,1.5852,1.58474,1.5852,48100000.0
2008-07-23 22:51:00,1.58518,1.58544,1.58512,1.58535,30600000.0
2008-07-23 22:52:00,1.58528,1.58529,1.58493,1.58515,31800000.0
2008-07-23 22:53:00,1.58533,1.5855,1.58527,1.5855,29200000.0
2008-07-23 22:54:00,1.58553,1.58553,1.58528,1.58533,17400000.0
2008-07-23 22:55:00,1.5855,1.5855,1.58521,1.58524,29300000.0
2008-07-23 22:56:00,1.58562,1.58562,1.58529,1.58529,24600000.0
2008-07-23 22:57:00,1.58535,1.58544,1.58516,1.58516,31800000.0
2008-07-23 22:58:00,1.58539,1.5854,1.58497,1.58497,34200000.0
2008-07-23 22:59:00,1.58522,1.58563,1.58512,1.58563,47400000.0
2008-07-23 23:00:00,1.58551,1.58556,1.58475,1.58475,25800000.0
2008-07-23 23:01:00,1.58496,1.58526,1.58479,1.58509,33800000.0
2008-07-23 23:02:00,1.58537,1.58564,1.58533,1.5855,47100000.0
2008-07-23 23:03:00,1.58563,1.58563,1.58516,1.58516,63200001.0
2008-07-23 23:04:00,1.58505,1.58505,1.58473,1.58505,23400000.0
2008-07-23 23:05:00,1.58512,1.58548,1.58512,1.58548,32000000.0
2008-07-23 23:06:00,1.58546,1.58567,1.58531,1.58559,25600000.0
2008-07-23 23:07:00,1.58554,1.58562,1.58535,1.58557,25800000.0
2008-07-23 23:08:00,1.58591,1.58591,1.58555,1.58562,25900000.0
2008-07-23 23:09:00,1.58568,1.58609,1.58568,1.58582,32400000.0
2008-07-23 23:10:00,1.58602,1.58637,1.58596,1.58623,36200000.0
2008-07-23 23:11:00,1.58638,1.58676,1.5862,1.5864,34600000.0
2008-07-23 23:12:00,1.58654,1.58654,1.58575,1.58589,42200000.0
2008-07-23 23:13:00,1.58552,1.58627,1.58552,1.58593,44900000.0
2008-07-23 23:14:00,1.58615,1.58616,1.58529,1.58529,18200000.0
2008-07-23 23:15:00,1.58539,1.58588,1.5848,1.58588,39500000.0
2008-07-23 23:16:00,1.586,1.586,1.58548,1.58573,50700000.0
2008-07-23 23:17:00,1.58574,1.58577,1.58562,1.58565,34200000.0
2008-07-23 23:18:00,1.58581,1.58581,1.58559,1.58559,21400000.0
2008-07-23 23:19:00,1.58563,1.58582,1.5856,1.58573,24400000.0
2008-07-23 23:20:00,1.58593,1.58601,1.58555,1.58589,35000000.0
2008-07-23 23:21:00,1.58617,1.58617,1.58597,1.58597,49500000.0
2008-07-23 23:22:00,1.58598,1.58606,1.5856,1.58587,25000000.0
2008-07-23 23:23:00,1.58567,1.58591,1.58567,1.58591,31800000.0
2008-07-23 23:24:00,1.58569,1.58592,1.58559,1.58569,35100000.0
2008-07-23 23:25:00,1.58574,1.58598,1.58574,1.58581,38800000.0
2008-07-23 23:26:00,1.58578,1.58583,1.58564,1.58577,42300000.0
2008-07-23 23:27:00,1.58569,1.58597,1.58569,1.58582,32600000.0
2008-07-23 23:28:00,1.58575,1.58607,1.58565,1.58565,40800000.0
2008-07-23 23:29:00,1.58589,1.58617,1.5856,1.58591,36000000.0
2008-07-23 23:30:00,1.58612,1.58617,1.58557,1.58562,42400000.0
2008-07-23 23:31:00,1.58563,1.58563,1.58523,1.58556,50300001.0
2008-07-23 23:32:00,1.58524,1.5855,1.58515,1.58523,45700000.0
2008-07-23 23:33:00,1.58537,1.58537,1.58513,1.5852,39800000.0
2008-07-23 23:34:00,1.58508,1.58531,1.58503,1.58523,50400000.0
2008-07-23 23:35:00,1.58534,1.58534,1.58524,1.58524,29400000.0
2008-07-23 23:36:00,1.5854,1.58608,1.5854,1.58608,32600000.0
2008-07-23 23:37:00,1.58582,1.58599,1.58573,1.58573,26400000.0
2008-07-23 23:38:00,1.58581,1.58586,1.58552,1.58561,37600000.0
2008-07-23 23:39:00,1.58539,1.58549,1.58534,1.58544,40600000.0
2008-07-23 23:40:00,1.58562,1.58562,1.5855,1.58558,47200001.0
2008-07-23 23:41:00,1.58556,1.58582,1.58535,1.58535,46600000.0
2008-07-23 23:42:00,1.58589,1.5859,1.58569,1.58582,30800000.0
2008-07-23 23:43:00,1.58583,1.58588,1.58536,1.58578,44600000.0
2008-07-23 23:44:00,1.58608,1.58608,1.58558,1.58571,53000001.0
2008-07-23 23:45:00,1.5855,1.58565,1.5853,1.58556,48300000.0
2008-07-23 23:46:00,1.5857,1.58575,1.58518,1.58575,41100000.0
2008-07-23 23:47:00,1.58558,1.58571,1.58543,1.58571,18800000.0
2008-07-23 23:48:00,1.58562,1.58562,1.58539,1.58549,23200000.0
2008-07-23 23:49:00,1.58562,1.58569,1.58533,1.58551,49700000.0
2008-07-23 23:50:00,1.58553,1.58566,1.58536,1.58557,30600000.0
2008-07-23 23:51:00,1.58573,1.58582,1.58557,1.58572,51000000.0
2008-07-23 23:52:00,1.58579,1.58581,1.58547,1.58569,45500001.0
2008-07-23 23:53:00,1.58595,1.58623,1.58579,1.58623,44500000.0
2008-07-23 23:54:00,1.58617,1.58617,1.58535,1.58535,28800000.0
2008-07-23 23:55:00,1.58576,1.58597,1.58576,1.58597,16800000.0
2008-07-23 23:56:00,1.5861,1.58618,1.58591,1.586,26800000.0
2008-07-23 23:57:00,1.586,1.58612,1.58588,1.58612,32600000.0
2008-07-23 23:58:00,1.58608,1.58623,1.58578,1.58611,21400000.0
2008-07-23 23:59:00,1.58608,1.58618,1.58588,1.58598,30800000.0
2008-07-24 00:00:00,1.58608,1.58623,1.58596,1.58598,42600000.0
2008-07-24 00:01:00,1.58581,1.5861,1.58581,1.5861,41900000.0
2008-07-24 00:02:00,1.58626,1.5864,1.58587,1.58612,56000000.0
2008-07-24 00:03:00,1.58606,1.58614,1.58592,1.58594,36500000.0
2008-07-24 00:04:00,1.58585,1.58597,1.58582,1.58582,30800000.0
2008-07-24 00:05:00,1.58605,1.5861,1.58576,1.586,39200000.0
2008-07-24 00:06:00,1.58594,1.58618,1.58594,1.58608,29600000.0
2008-07-24 00:07:00,1.58606,1.58609,1.58571,1.58577,52300001.0
2008-07-24 00:08:00,1.58577,1.58582,1.58559,1.58579,49900000.0
2008-07-24 00:09:00,1.58576,1.58598,1.58561,1.58565,33500000.0
2008-07-24 00:10:00,1.5857,1.58575,1.58554,1.58561,41000001.0
2008-07-24 00:11:00,1.58556,1.58556,1.58533,1.58533,34200000.0
2008-07-24 00:12:00,1.5854,1.5854,1.58491,1.58491,36300000.0
2008-07-24 00:13:00,1.58508,1.58516,1.58474,1.58515,58800001.0
2008-07-24 00:14:00,1.58512,1.58529,1.58503,1.58527,41800000.0
2008-07-24 00:15:00,1.58504,1.58524,1.58504,1.58509,38200000.0
2008-07-24 00:16:00,1.58532,1.58532,1.58509,1.58525,32900000.0
2008-07-24 00:17:00,1.58526,1.58534,1.58515,1.58522,52400000.0
2008-07-24 00:18:00,1.58532,1.58537,1.58512,1.58527,36000000.0
2008-07-24 00:19:00,1.58525,1.5854,1.58518,1.5854,23200000.0
2008-07-24 00:20:00,1.58544,1.58549,1.58512,1.58512,37000000.0
2008-07-24 00:21:00,1.58543,1.58558,1.58535,1.58552,30200000.0
2008-07-24 00:22:00,1.58559,1.58559,1.58537,1.58537,35400000.0
2008-07-24 00:23:00,1.58542,1.58542,1.58483,1.58521,43200000.0
2008-07-24 00:24:00,1.58525,1.58538,1.58525,1.58538,54399999.0
2008-07-24 00:25:00,1.58529,1.58546,1.58519,1.58534,56600000.0
2008-07-24 00:26:00,1.58533,1.58535,1.58517,1.58528,28200000.0
2008-07-24 00:27:00,1.58531,1.58531,1.58518,1.58523,36400000.0
2008-07-24 00:28:00,1.5853,1.58535,1.58505,1.58514,49100000.0
2008-07-24 00:29:00,1.58497,1.58497,1.58448,1.58453,38200000.0
2008-07-24 00:30:00,1.58415,1.58489,1.58415,1.58481,36600000.0
2008-07-24 00:31:00,1.58472,1.58472,1.58453,1.58453,27800000.0
2008-07-24 00:32:00,1.58458,1.58497,1.58458,1.58467,35200000.0
2008-07-24 00:33:00,1.58512,1.58529,1.58489,1.58529,39200000.0
2008-07-24 00:34:00,1.58533,1.58533,1.58501,1.58519,31300000.0
2008-07-24 00:35:00,1.5854,1.5854,1.5851,1.58535,19200000.0
2008-07-24 00:36:00,1.58531,1.58531,1.58512,1.58518,40000000.0
2008-07-24 00:37:00,1.58523,1.58523,1.58504,1.58512,27200000.0
2008-07-24 00:38:00,1.58507,1.58517,1.58497,1.58502,31000000.0
2008-07-24 00:39:00,1.58502,1.58525,1.58495,1.58517,57700000.0
2008-07-24 00:40:00,1.58508,1.58519,1.58499,1.585,24400000.0
2008-07-24 00:41:00,1.58522,1.58527,1.58486,1.58486,39000000.0
2008-07-24 00:42:00,1.58512,1.58528,1.5851,1.58513,13800000.0
2008-07-24 00:43:00,1.58505,1.58523,1.58464,1.58523,18200000.0
2008-07-24 00:44:00,1.58552,1.58558,1.58541,1.58553,31800000.0
2008-07-24 00:45:00,1.58555,1.58556,1.58536,1.58543,56699999.0
2008-07-24 00:46:00,1.5855,1.58558,1.5854,1.58558,24600000.0
2008-07-24 00:47:00,1.58551,1.58558,1.58538,1.58548,37400000.0
2008-07-24 00:48:00,1.58523,1.58561,1.58523,1.58543,31500000.0
2008-07-24 00:49:00,1.58553,1.58556,1.58526,1.58556,60700001.0
2008-07-24 00:50:00,1.58527,1.58558,1.58514,1.58558,37700000.0
2008-07-24 00:51:00,1.58543,1.58553,1.58531,1.58548,50800000.0
2008-07-24 00:52:00,1.58533,1.58548,1.58528,1.58548,38200000.0
2008-07-24 00:53:00,1.58538,1.58544,1.58522,1.58541,49200000.0
2008-07-24 00:54:00,1.58515,1.58559,1.58515,1.58546,25800000.0
2008-07-24 00:55:00,1.58499,1.58536,1.58499,1.58522,37800000.0
2008-07-24 00:56:00,1.58533,1.58538,1.58518,1.58535,39800000.0
2008-07-24 00:57:00,1.58533,1.58536,1.58515,1.58515,47400000.0
2008-07-24 00:58:00,1.58544,1.58544,1.58515,1.58525,30100000.0
2008-07-24 00:59:00,1.58543,1.58553,1.58533,1.58553,35200000.0
2008-07-24 01:00:00,1.5856,1.58581,1.58555,1.58569,39600000.0
2008-07-24 01:01:00,1.58565,1.58577,1.58551,1.58577,33000000.0
2008-07-24 01:02:00,1.58582,1.58585,1.5854,1.5854,48500000.0
2008-07-24 01:03:00,1.58587,1.58618,1.58579,1.58601,43600000.0
2008-07-24 01:04:00,1.58607,1.58617,1.58595,1.58596,25400000.0
2008-07-24 01:05:00,1.58604,1.58604,1.58585,1.58585,27000000.0
2008-07-24 01:06:00,1.58625,1.5863,1.58606,1.5863,58200000.0
2008-07-24 01:07:00,1.58639,1.58639,1.58604,1.5862,42400000.0
2008-07-24 01:08:00,1.58636,1.58641,1.58597,1.58597,13600000.0
2008-07-24 01:09:00,1.58627,1.58627,1.58572,1.58572,25200000.0
2008-07-24 01:10:00,1.58561,1.58603,1.58556,1.58574,42100000.0
2008-07-24 01:11:00,1.58558,1.58591,1.58558,1.58591,42700000.0
2008-07-24 01:12:00,1.58561,1.58612,1.5855,1.58603,35600000.0
2008-07-24 01:13:00,1.58596,1.5861,1.58579,1.58606,36600000.0
2008-07-24 01:14:00,1.58591,1.58613,1.58586,1.58613,30800000.0
2008-07-24 01:15:00,1.58611,1.58611,1.5857,1.58584,34400000.0
2008-07-24 01:16:00,1.58576,1.58577,1.5855,1.5855,42200000.0
2008-07-24 01:17:00,1.58558,1.5857,1.58539,1.58569,53600000.0
2008-07-24 01:18:00,1.58552,1.58553,1.58514,1.58553,41200000.0
2008-07-24 01:19:00,1.58541,1.58562,1.5853,1.58549,39100000.0
2008-07-24 01:20:00,1.58561,1.58567,1.58516,1.58561,28000000.0
2008-07-24 01:21:00,1.5854,1.58572,1.5854,1.58568,33000000.0
2008-07-24 01:22:00,1.58574,1.58574,1.58541,1.58541,30900000.0
2008-07-24 01:23:00,1.58544,1.58548,1.58508,1.58508,40000000.0
2008-07-24 01:24:00,1.58566,1.58591,1.58559,1.58591,23400000.0
2008-07-24 01:25:00,1.58588,1.58588,1.58538,1.58546,60400000.0
2008-07-24 01:26:00,1.58551,1.58586,1.58551,1.58571,33000000.0
2008-07-24 01:27:00,1.58576,1.58581,1.58551,1.58561,47200000.0
2008-07-24 01:28:00,1.58558,1.58595,1.58538,1.58595,36200000.0
2008-07-24 01:29:00,1.58602,1.58602,1.5852,1.5852,41100000.0
2008-07-24 01:30:00,1.58519,1.58522,1.58479,1.58512,42400000.0
2008-07-24 01:31:00,1.58503,1.5852,1.58496,1.58507,31700000.0
2008-07-24 01:32:00,1.58507,1.58525,1.58494,1.58506,23200000.0
2008-07-24 01:33:00,1.58511,1.58511,1.58487,1.58487,35800000.0
2008-07-24 01:34:00,1.58497,1.58512,1.58468,1.58509,28700000.0
2008-07-24 01:35:00,1.58504,1.58514,1.58478,1.58478,44000000.0
2008-07-24 01:36:00,1.58499,1.585,1.58484,1.58484,27800000.0
2008-07-24 01:37:00,1.5848,1.58488,1.58452,1.58478,45600000.0
2008-07-24 01:38:00,1.58471,1.58498,1.58451,1.58452,29200000.0
2008-07-24 01:39:00,1.58466,1.58468,1.58449,1.58456,23000000.0
2008-07-24 01:40:00,1.58445,1.58456,1.5844,1.58456,32000000.0
2008-07-24 01:41:00,1.58448,1.58487,1.58448,1.58479,41800000.0
2008-07-24 01:42:00,1.58498,1.58537,1.58498,1.58524,40000000.0
2008-07-24 01:43:00,1.58509,1.58542,1.58508,1.58536,17600000.0
2008-07-24 01:44:00,1.58533,1.58536,1.58502,1.58527,24800000.0
2008-07-24 01:45:00,1.5853,1.58571,1.58529,1.58571,11200000.0
2008-07-24 01:46:00,1.58559,1.58571,1.58541,1.58565,28200000.0
2008-07-24 01:47:00,1.58572,1.58587,1.58559,1.58559,25800000.0
2008-07-24 01:48:00,1.58574,1.58584,1.58539,1.58539,42500000.0
2008-07-24 01:49:00,1.58574,1.58586,1.58524,1.58569,23000000.0
2008-07-24 01:50:00,1.58567,1.58592,1.58534,1.58592,41699999.0
2008-07-24 01:51:00,1.58582,1.58582,1.58543,1.58543,34100000.0
2008-07-24 01:52:00,1.58559,1.58566,1.58526,1.58526,46000000.0
2008-07-24 01:53:00,1.58468,1.58484,1.58466,1.58476,56500000.0
2008-07-24 01:54:00,1.5847,1.58499,1.5847,1.58475,45700000.0
2008-07-24 01:55:00,1.58471,1.58481,1.58452,1.58452,28600000.0
2008-07-24 01:56:00,1.58479,1.58507,1.58476,1.58507,37600000.0
2008-07-24 01:57:00,1.58499,1.58517,1.58492,1.58511,44300000.0
2008-07-24 01:58:00,1.58511,1.5854,1.58497,1.58497,23200000.0
2008-07-24 01:59:00,1.58564,1.58567,1.58525,1.58535,50300000.0
2008-07-24 02:00:00,1.58494,1.58513,1.58494,1.58511,56400000.0
2008-07-24 02:01:00,1.58513,1.58515,1.58503,1.58503,82300001.0
2008-07-24 02:02:00,1.58496,1.58548,1.58496,1.58542,111100000.0
2008-07-24 02:03:00,1.58546,1.58555,1.58534,1.58537,70600000.0
2008-07-24 02:04:00,1.58533,1.58549,1.58531,1.58531,60300000.0
2008-07-24 02:05:00,1.58514,1.58519,1.58511,1.58519,111700000.0
2008-07-24 02:06:00,1.58521,1.58541,1.58507,1.5853,87200000.0
2008-07-24 02:07:00,1.58525,1.58528,1.58487,1.58517,189100000.0
2008-07-24 02:08:00,1.58512,1.58518,1.58512,1.58518,58700000.0
2008-07-24 02:09:00,1.58523,1.58523,1.58477,1.58509,171800001.0
2008-07-24 02:10:00,1.58455,1.58489,1.58448,1.58448,148000000.0
2008-07-24 02:11:00,1.58444,1.58453,1.58443,1.58453,41000000.0
2008-07-24 02:12:00,1.58441,1.58443,1.58433,1.58438,58300000.0
2008-07-24 02:13:00,1.5843,1.58448,1.5843,1.58448,32000000.0
2008-07-24 02:14:00,1.5843,1.5844,1.58402,1.58418,125000000.0
2008-07-24 02:15:00,1.58418,1.58434,1.58405,1.58434,239600000.0
2008-07-24 02:16:00,1.58422,1.58469,1.58411,1.58411,181900000.0
2008-07-24 02:17:00,1.58439,1.58487,1.58417,1.58447,209200001.0
2008-07-24 02:18:00,1.58469,1.58483,1.58411,1.58445,36500000.0
2008-07-24 02:19:00,1.58436,1.58448,1.58436,1.58448,18600000.0
2008-07-24 02:20:00,1.58493,1.58509,1.58469,1.58469,32500000.0
2008-07-24 02:21:00,1.58467,1.58484,1.58455,1.58464,44800000.0
2008-07-24 02:22:00,1.58419,1.58429,1.58419,1.58429,35500000.0
2008-07-24 02:23:00,1.58468,1.58468,1.58451,1.58451,27200000.0
2008-07-24 02:24:00,1.58446,1.58474,1.58436,1.58474,25600000.0
2008-07-24 02:25:00,1.58478,1.58503,1.58472,1.58476,104800000.0
2008-07-24 02:26:00,1.58492,1.58534,1.58492,1.58518,112400001.0
2008-07-24 02:27:00,1.58509,1.58511,1.58499,1.58502,63600000.0
2008-07-24 02:28:00,1.58494,1.58504,1.58477,1.58477,50200000.0
2008-07-24 02:29:00,1.58493,1.58493,1.58445,1.58468,53600000.0
2008-07-24 02:30:00,1.58473,1.58486,1.58451,1.58463,21000000.0
2008-07-24 02:31:00,1.58455,1.58459,1.58444,1.58445,44800000.0
2008-07-24 02:32:00,1.58454,1.58454,1.58414,1.58437,129700000.0
2008-07-24 02:33:00,1.58397,1.58402,1.58377,1.58377,231800001.0
2008-07-24 02:34:00,1.58359,1.58388,1.58339,1.5834,88200000.0
2008-07-24 02:35:00,1.5835,1.58421,1.58275,1.58275,117100000.0
2008-07-24 02:36:00,1.58325,1.58372,1.58286,1.58369,179400000.0
2008-07-24 02:37:00,1.58355,1.58355,1.5834,1.5834,83900000.0
2008-07-24 02:38:00,1.58334,1.58354,1.58334,1.58344,50700000.0
2008-07-24 02:39:00,1.58358,1.58366,1.58349,1.58353,35000000.0
2008-07-24 02:40:00,1.58362,1.5838,1.58356,1.58373,62200000.0
2008-07-24 02:41:00,1.5835,1.5836,1.58343,1.58343,46900000.0
2008-07-24 02:42:00,1.58361,1.58385,1.58361,1.58374,83400000.0
2008-07-24 02:43:00,1.5837,1.58375,1.58365,1.58375,85400000.0
2008-07-24 02:44:00,1.58366,1.58383,1.58325,1.58338,102900000.0
2008-07-24 02:45:00,1.5838,1.58466,1.58353,1.58382,30200000.0
2008-07-24 02:46:00,1.58366,1.584,1.58366,1.5838,176800000.0
2008-07-24 02:47:00,1.58382,1.58458,1.58375,1.58458,237500000.0
2008-07-24 02:48:00,1.58465,1.58465,1.58411,1.58416,111000001.0
2008-07-24 02:49:00,1.58404,1.5843,1.58378,1.58392,76600000.0
2008-07-24 02:50:00,1.58418,1.58435,1.58389,1.58433,92000000.0
2008-07-24 02:51:00,1.58395,1.58429,1.58384,1.5839,55800000.0
2008-07-24 02:52:00,1.58391,1.58415,1.58384,1.58404,85400000.0
2008-07-24 02:53:00,1.58432,1.5844,1.58405,1.58405,23000000.0
2008-07-24 02:54:00,1.5839,1.58428,1.58364,1.58427,40400000.0
2008-07-24 02:55:00,1.58424,1.58424,1.58374,1.58422,46800000.0
2008-07-24 02:56:00,1.58385,1.58401,1.58384,1.58401,65400000.0
2008-07-24 02:57:00,1.58412,1.58418,1.58398,1.58398,40000000.0
2008-07-24 02:58:00,1.58388,1.58391,1.58379,1.58379,53200000.0
2008-07-24 02:59:00,1.58369,1.58388,1.58369,1.58379,48000000.0
2008-07-24 03:00:00,1.5838,1.58394,1.58374,1.58391,137600000.0
2008-07-24 03:01:00,1.58384,1.58386,1.58376,1.58381,39100000.0
2008-07-24 03:02:00,1.58379,1.58416,1.58377,1.58416,40600000.0
2008-07-24 03:03:00,1.58418,1.58423,1.58397,1.58419,63600000.0
2008-07-24 03:04:00,1.58414,1.58449,1.58391,1.58431,38900000.0
2008-07-24 03:05:00,1.58401,1.58411,1.58401,1.58404,60100000.0
2008-07-24 03:06:00,1.58421,1.58444,1.58421,1.58437,74200000.0
2008-07-24 03:07:00,1.58427,1.58466,1.58415,1.58466,93100000.0
2008-07-24 03:08:00,1.58459,1.58467,1.58395,1.58407,59200000.0
2008-07-24 03:09:00,1.58448,1.58464,1.5841,1.58445,36500000.0
2008-07-24 03:10:00,1.58384,1.58429,1.58384,1.58429,34800000.0
2008-07-24 03:11:00,1.58376,1.58385,1.58376,1.58385,53700000.0
2008-07-24 03:12:00,1.5838,1.58427,1.5838,1.58409,48800000.0
2008-07-24 03:13:00,1.58379,1.58434,1.58379,1.58411,35200000.0
2008-07-24 03:14:00,1.58396,1.58422,1.58373,1.58402,44100000.0
2008-07-24 03:15:00,1.58367,1.58435,1.58367,1.58435,38200000.0
2008-07-24 03:16:00,1.58426,1.58434,1.58398,1.58434,35500000.0
2008-07-24 03:17:00,1.5844,1.58448,1.5837,1.58429,59800000.0
2008-07-24 03:18:00,1.5842,1.58434,1.58386,1.58434,32400001.0
2008-07-24 03:19:00,1.58437,1.58437,1.58381,1.58395,39000000.0
2008-07-24 03:20:00,1.58364,1.58421,1.58364,1.58421,46800000.0
2008-07-24 03:21:00,1.58397,1.58399,1.58392,1.58394,38500000.0
2008-07-24 03:22:00,1.58405,1.58413,1.58397,1.58413,50400000.0
2008-07-24 03:23:00,1.58398,1.58401,1.58361,1.58363,87500001.0
2008-07-24 03:24:00,1.58347,1.5835,1.58343,1.5835,62200000.0
2008-07-24 03:25:00,1.58398,1.58398,1.58354,1.58363,32600000.0
2008-07-24 03:26:00,1.58351,1.58351,1.58328,1.5833,141000001.0
2008-07-24 03:27:00,1.58333,1.5834,1.58323,1.58336,73200000.0
2008-07-24 03:28:00,1.58333,1.58333,1.58325,1.58329,49600000.0
2008-07-24 03:29:00,1.58324,1.58328,1.58311,1.58312,64500001.0
2008-07-24 03:30:00,1.58312,1.58325,1.583,1.58325,48300000.0
2008-07-24 03:31:00,1.58308,1.58365,1.58308,1.58365,36400000.0
2008-07-24 03:32:00,1.58345,1.58358,1.58345,1.58358,55400000.0
2008-07-24 03:33:00,1.5838,1.58395,1.5838,1.58393,27900000.0
2008-07-24 03:34:00,1.58393,1.5843,1.5839,1.584,40200000.0
2008-07-24 03:35:00,1.584,1.58405,1.5837,1.58387,66300000.0
2008-07-24 03:36:00,1.58402,1.58437,1.5839,1.58426,51000000.0
2008-07-24 03:37:00,1.58421,1.58422,1.58384,1.58403,36600000.0
2008-07-24 03:38:00,1.58377,1.58387,1.58367,1.58377,52600000.0
2008-07-24 03:39:00,1.58369,1.5837,1.58356,1.58358,73200001.0
2008-07-24 03:40:00,1.58359,1.58434,1.58359,1.58407,126500000.0
2008-07-24 03:41:00,1.58412,1.58428,1.58412,1.58418,60600000.0
2008-07-24 03:42:00,1.58422,1.58422,1.58407,1.5841,89100001.0
2008-07-24 03:43:00,1.58413,1.5842,1.58405,1.58405,33200000.0
2008-07-24 03:44:00,1.58397,1.5841,1.58395,1.58405,23000000.0
2008-07-24 03:45:00,1.58402,1.58424,1.58384,1.58424,36400000.0
2008-07-24 03:46:00,1.58397,1.58397,1.5838,1.5838,42000000.0
2008-07-24 03:47:00,1.58393,1.58438,1.58393,1.58438,27200000.0
2008-07-24 03:48:00,1.58455,1.58465,1.58435,1.5845,35600000.0
2008-07-24 03:49:00,1.58446,1.58446,1.58387,1.58403,32400000.0
2008-07-24 03:50:00,1.58444,1.58474,1.58431,1.58431,111700000.0
2008-07-24 03:51:00,1.58454,1.58462,1.5845,1.5845,39800000.0
2008-07-24 03:52:00,1.58446,1.58446,1.58391,1.58409,98000000.0
2008-07-24 03:53:00,1.58417,1.58433,1.58403,1.58425,48800000.0
2008-07-24 03:54:00,1.58422,1.58463,1.58419,1.58463,33000000.0
2008-07-24 03:55:00,1.58428,1.58428,1.58413,1.58426,148800000.0
2008-07-24 03:56:00,1.58428,1.58442,1.5842,1.58422,209900000.0
2008-07-24 03:57:00,1.58418,1.58432,1.58412,1.58416,154500000.0
2008-07-24 03:58:00,1.58422,1.58501,1.58412,1.58414,253400001.0
2008-07-24 03:59:00,1.58454,1.58481,1.58448,1.58457,124100000.0
2008-07-24 04:00:00,1.58467,1.58477,1.58447,1.58447,77100000.0
2008-07-24 04:01:00,1.58446,1.5848,1.58435,1.5848,150100000.0
2008-07-24 04:02:00,1.585,1.58527,1.58477,1.58477,102300000.0
2008-07-24 04:03:00,1.58463,1.58485,1.58456,1.58464,100500000.0
2008-07-24 04:04:00,1.58469,1.58474,1.58461,1.58468,118600000.0
2008-07-24 04:05:00,1.58469,1.58521,1.58458,1.58516,231400000.0
2008-07-24 04:06:00,1.58471,1.58516,1.58471,1.58488,98600000.0
2008-07-24 04:07:00,1.58485,1.58491,1.58472,1.58477,132000000.0
2008-07-24 04:08:00,1.5847,1.58511,1.5847,1.58511,74100001.0
2008-07-24 04:09:00,1.58514,1.58517,1.58489,1.58499,25800000.0
2008-07-24 04:10:00,1.58495,1.58508,1.58472,1.58495,143200001.0
2008-07-24 04:11:00,1.58494,1.58527,1.58485,1.58516,54600000.0
2008-07-24 04:12:00,1.58492,1.58492,1.58481,1.58481,93600000.0
2008-07-24 04:13:00,1.58476,1.585,1.58476,1.5848,74300000.0
2008-07-24 04:14:00,1.58482,1.58497,1.58473,1.58497,71800000.0
2008-07-24 04:15:00,1.58536,1.58577,1.58536,1.58553,77300000.0
2008-07-24 04:16:00,1.58556,1.58556,1.58517,1.58517,78700000.0
2008-07-24 04:17:00,1.58504,1.58515,1.58494,1.58494,54799999.0
2008-07-24 04:18:00,1.58482,1.58498,1.58465,1.58467,122200000.0
2008-07-24 04:19:00,1.58464,1.58472,1.58458,1.58472,76800001.0
2008-07-24 04:20:00,1.5847,1.58487,1.58455,1.58455,157400000.0
2008-07-24 04:21:00,1.58456,1.58456,1.58438,1.5844,40200000.0
2008-07-24 04:22:00,1.58441,1.58441,1.58436,1.58436,14000000.0
2008-07-24 04:23:00,1.58434,1.58439,1.58434,1.58434,39000000.0
2008-07-24 04:24:00,1.58436,1.58444,1.58434,1.58439,138200000.0
2008-07-24 04:25:00,1.58449,1.58506,1.58445,1.58465,191200000.0
2008-07-24 04:26:00,1.58464,1.58468,1.58452,1.58454,126500000.0
2008-07-24 04:27:00,1.58451,1.58474,1.58451,1.58461,91400002.0
2008-07-24 04:28:00,1.58447,1.58482,1.58447,1.58461,49800000.0
2008-07-24 04:29:00,1.5845,1.58507,1.5845,1.58491,79300000.0
2008-07-24 04:30:00,1.58458,1.58504,1.58458,1.58486,124700000.0
2008-07-24 04:31:00,1.5845,1.58482,1.5845,1.58479,37600000.0
2008-07-24 04:32:00,1.58491,1.58491,1.58482,1.58487,21000000.0
2008-07-24 04:33:00,1.58488,1.58524,1.58488,1.58511,32200000.0
2008-07-24 04:34:00,1.58507,1.58513,1.58497,1.58504,29000000.0
2008-07-24 04:35:00,1.58494,1.58526,1.58494,1.58506,63000001.0
2008-07-24 04:36:00,1.58499,1.58545,1.58473,1.58518,165000000.0
2008-07-24 04:37:00,1.58508,1.58532,1.58481,1.58507,119100000.0
2008-07-24 04:38:00,1.58508,1.58519,1.58503,1.58503,38400000.0
2008-07-24 04:39:00,1.58489,1.58503,1.58485,1.58485,70800000.0
2008-07-24 04:40:00,1.58481,1.58515,1.58481,1.58515,19400000.0
2008-07-24 04:41:00,1.58496,1.58518,1.58494,1.58499,53300000.0
2008-07-24 04:42:00,1.58483,1.58491,1.58476,1.58486,63600000.0
2008-07-24 04:43:00,1.58481,1.58482,1.58477,1.5848,43600000.0
2008-07-24 04:44:00,1.58486,1.58535,1.58486,1.58523,37000000.0
2008-07-24 04:45:00,1.58493,1.58493,1.58442,1.58461,37200000.0
2008-07-24 04:46:00,1.58483,1.58493,1.58479,1.58479,40400000.0
2008-07-24 04:47:00,1.58468,1.58514,1.58468,1.58502,77600000.0
2008-07-24 04:48:00,1.58486,1.58509,1.58484,1.58493,59400000.0
2008-07-24 04:49:00,1.5848,1.5849,1.5845,1.5845,74300001.0
2008-07-24 04:50:00,1.5845,1.58498,1.5845,1.5845,23600000.0
2008-07-24 04:51:00,1.5846,1.58469,1.58459,1.58469,30600000.0
2008-07-24 04:52:00,1.58471,1.58543,1.5847,1.58505,48400000.0
2008-07-24 04:53:00,1.5851,1.58524,1.58494,1.585,41200000.0
2008-07-24 04:54:00,1.58502,1.5852,1.58497,1.58497,30600000.0
2008-07-24 04:55:00,1.5852,1.58527,1.58484,1.5852,43600000.0
2008-07-24 04:56:00,1.58499,1.58499,1.58486,1.58488,65300001.0
2008-07-24 04:57:00,1.5848,1.58485,1.5848,1.5848,37600001.0
2008-07-24 04:58:00,1.58504,1.58521,1.58473,1.58483,24200000.0
2008-07-24 04:59:00,1.58474,1.58498,1.58461,1.58461,129400000.0
2008-07-24 05:00:00,1.5847,1.58482,1.58455,1.58462,173900000.0
2008-07-24 05:01:00,1.58476,1.58486,1.58471,1.58483,56700000.0
2008-07-24 05:02:00,1.58471,1.58507,1.58471,1.58489,290400001.0
2008-07-24 05:03:00,1.585,1.58527,1.58492,1.58501,153200000.0
2008-07-24 05:04:00,1.58514,1.58529,1.58514,1.58515,229300000.0
2008-07-24 05:05:00,1.58501,1.58504,1.58491,1.58499,169700001.0
2008-07-24 05:06:00,1.58499,1.58508,1.58491,1.58507,187500000.0
2008-07-24 05:07:00,1.58519,1.58558,1.58512,1.5855,302300000.0
2008-07-24 05:08:00,1.5856,1.58576,1.58546,1.58557,278200000.0
2008-07-24 05:09:00,1.58547,1.58589,1.58547,1.58568,227600000.0
2008-07-24 05:10:00,1.58558,1.58571,1.58556,1.5857,221900002.0
2008-07-24 05:11:00,1.58556,1.58566,1.58546,1.58551,114400000.0
2008-07-24 05:12:00,1.58561,1.58568,1.58551,1.58562,110900000.0
2008-07-24 05:13:00,1.58559,1.58589,1.5855,1.58551,148400000.0
2008-07-24 05:14:00,1.58555,1.58565,1.58549,1.58551,235700002.0
2008-07-24 05:15:00,1.58555,1.58572,1.58555,1.58564,229500001.0
2008-07-24 05:16:00,1.58574,1.58577,1.58554,1.58568,175400000.0
2008-07-24 05:17:00,1.58563,1.58591,1.58557,1.58591,112200000.0
2008-07-24 05:18:00,1.58596,1.58605,1.58581,1.58597,259700000.0
2008-07-24 05:19:00,1.58579,1.58598,1.58561,1.58572,291200000.0
2008-07-24 05:20:00,1.58565,1.58589,1.58561,1.58572,296800001.0
2008-07-24 05:21:00,1.58585,1.58619,1.58574,1.58591,285900001.0
2008-07-24 05:22:00,1.58576,1.58581,1.58567,1.58575,248900000.0
2008-07-24 05:23:00,1.58562,1.58598,1.58562,1.58598,123200001.0
2008-07-24 05:24:00,1.58586,1.58595,1.58577,1.58581,161300001.0
2008-07-24 05:25:00,1.58581,1.58608,1.5857,1.58573,248800000.0
2008-07-24 05:26:00,1.58575,1.58583,1.58572,1.58581,131200000.0
2008-07-24 05:27:00,1.58613,1.58631,1.58589,1.58601,195699999.0
2008-07-24 05:28:00,1.58567,1.58582,1.58544,1.58572,228400000.0
2008-07-24 05:29:00,1.58566,1.58581,1.58547,1.58553,201400000.0
2008-07-24 05:30:00,1.5855,1.58573,1.58535,1.58573,215600001.0
2008-07-24 05:31:00,1.58555,1.58577,1.58542,1.58542,70300001.0
2008-07-24 05:32:00,1.58565,1.58577,1.58557,1.58567,161500001.0
2008-07-24 05:33:00,1.58557,1.58559,1.58538,1.5854,221800004.0
2008-07-24 05:34:00,1.58543,1.58574,1.58529,1.58532,208300000.0
2008-07-24 05:35:00,1.58523,1.58558,1.58521,1.58531,309700001.0
2008-07-24 05:36:00,1.58539,1.58577,1.58539,1.58572,194800002.0
2008-07-24 05:37:00,1.58577,1.58588,1.58571,1.58582,173000000.0
2008-07-24 05:38:00,1.5859,1.58615,1.5859,1.58612,134400000.0
2008-07-24 05:39:00,1.58614,1.58624,1.58598,1.58609,144600002.0
2008-07-24 05:40:00,1.58614,1.58633,1.58585,1.5861,206100000.0
2008-07-24 05:41:00,1.58614,1.58627,1.5859,1.58627,124500000.0
2008-07-24 05:42:00,1.58616,1.58616,1.58589,1.58597,221000001.0
2008-07-24 05:43:00,1.58601,1.58614,1.58596,1.5861,95400000.0
2008-07-24 05:44:00,1.58609,1.58621,1.58591,1.58601,106800001.0
2008-07-24 05:45:00,1.58611,1.58629,1.58592,1.58592,163200000.0
2008-07-24 05:46:00,1.58588,1.5861,1.58588,1.58605,168200000.0
2008-07-24 05:47:00,1.58606,1.58608,1.58588,1.586,221000002.0
2008-07-24 05:48:00,1.586,1.58618,1.58586,1.58599,235300001.0
2008-07-24 05:49:00,1.58599,1.58611,1.58564,1.58571,203800000.0
2008-07-24 05:50:00,1.58571,1.58614,1.58564,1.58591,274800001.0
2008-07-24 05:51:00,1.58578,1.5858,1.58537,1.58545,147300001.0
2008-07-24 05:52:00,1.58535,1.58562,1.58519,1.58562,206900000.0
2008-07-24 05:53:00,1.58565,1.58579,1.58549,1.58555,120800001.0
2008-07-24 05:54:00,1.58552,1.58571,1.58536,1.58569,192700000.0
2008-07-24 05:55:00,1.58566,1.58578,1.58552,1.58563,193500000.0
2008-07-24 05:56:00,1.58568,1.58586,1.58558,1.58561,110700000.0
2008-07-24 05:57:00,1.58558,1.58568,1.58558,1.58561,207500001.0
2008-07-24 05:58:00,1.5856,1.58573,1.58556,1.58566,132600000.0
2008-07-24 05:59:00,1.58581,1.58588,1.58572,1.58573,55000000.0
2008-07-24 06:00:00,1.58566,1.58568,1.58558,1.58561,295300002.0
2008-07-24 06:01:00,1.5856,1.58579,1.58558,1.5856,170400000.0
2008-07-24 06:02:00,1.58562,1.58585,1.58559,1.58572,270300002.0
2008-07-24 06:03:00,1.58586,1.58596,1.58578,1.58588,242200000.0
2008-07-24 06:04:00,1.58588,1.58607,1.58573,1.58601,164200000.0
2008-07-24 06:05:00,1.58589,1.58641,1.58589,1.58594,372700000.0
2008-07-24 06:06:00,1.58607,1.58624,1.58604,1.58609,77400001.0
2008-07-24 06:07:00,1.58622,1.58649,1.58614,1.58619,333999998.0
2008-07-24 06:08:00,1.58618,1.58662,1.58618,1.58632,569300000.0
2008-07-24 06:09:00,1.58624,1.58671,1.5862,1.5863,380000001.0
2008-07-24 06:10:00,1.58625,1.58636,1.58614,1.58615,273100000.0
2008-07-24 06:11:00,1.58612,1.58623,1.58604,1.58612,403300000.0
2008-07-24 06:12:00,1.58602,1.58627,1.58597,1.58614,269500000.0
2008-07-24 06:13:00,1.58618,1.58637,1.58601,1.58615,367600001.0
2008-07-24 06:14:00,1.58619,1.5862,1.58586,1.58586,363400000.0
2008-07-24 06:15:00,1.58605,1.58609,1.58592,1.58602,153400000.0
2008-07-24 06:16:00,1.58592,1.58609,1.58585,1.58587,185000000.0
2008-07-24 06:17:00,1.58611,1.58624,1.58607,1.58621,163100001.0
2008-07-24 06:18:00,1.58619,1.5864,1.58615,1.58616,203600001.0
2008-07-24 06:19:00,1.58618,1.58639,1.58618,1.58626,168500000.0
2008-07-24 06:20:00,1.58607,1.58622,1.58594,1.58599,290600002.0
2008-07-24 06:21:00,1.58609,1.5861,1.58593,1.58596,232200000.0
2008-07-24 06:22:00,1.58601,1.58617,1.58591,1.58597,251900001.0
2008-07-24 06:23:00,1.58599,1.58614,1.58588,1.58608,259900000.0
2008-07-24 06:24:00,1.58608,1.5861,1.58585,1.58596,311599999.0
2008-07-24 06:25:00,1.58586,1.58613,1.58586,1.5861,231700000.0
2008-07-24 06:26:00,1.58616,1.58639,1.5861,1.5862,357000000.0
2008-07-24 06:27:00,1.58603,1.58608,1.58583,1.58588,310100000.0
2008-07-24 06:28:00,1.58578,1.58599,1.58563,1.58573,364400001.0
2008-07-24 06:29:00,1.58575,1.5858,1.58555,1.58555,88500000.0
2008-07-24 06:30:00,1.58562,1.58585,1.5856,1.5857,299800001.0
2008-07-24 06:31:00,1.58573,1.58582,1.58561,1.58573,115600001.0
2008-07-24 06:32:00,1.58572,1.58579,1.58567,1.58576,189300000.0
2008-07-24 06:33:00,1.58583,1.58611,1.5858,1.58592,283100003.0
2008-07-24 06:34:00,1.58587,1.58595,1.58577,1.58589,249800000.0
2008-07-24 06:35:00,1.58588,1.58608,1.58581,1.58583,116500000.0
2008-07-24 06:36:00,1.5859,1.58612,1.58584,1.58584,55600000.0
2008-07-24 06:37:00,1.5858,1.58585,1.58571,1.58581,218500001.0
2008-07-24 06:38:00,1.58575,1.58607,1.58574,1.58579,130600000.0
2008-07-24 06:39:00,1.58591,1.58598,1.5858,1.58598,39000000.0
2008-07-24 06:40:00,1.58596,1.58605,1.58587,1.58602,182500001.0
2008-07-24 06:41:00,1.58589,1.58596,1.58583,1.58592,201700001.0
2008-07-24 06:42:00,1.58587,1.5859,1.58569,1.58578,242100000.0
2008-07-24 06:43:00,1.58583,1.58593,1.58579,1.58592,115800000.0
2008-07-24 06:44:00,1.58588,1.58596,1.58576,1.58584,262400001.0
2008-07-24 06:45:00,1.58582,1.58587,1.58572,1.58587,230800000.0
2008-07-24 06:46:00,1.58572,1.58584,1.58567,1.58574,269400000.0
2008-07-24 06:47:00,1.5857,1.58585,1.58556,1.58559,219400000.0
2008-07-24 06:48:00,1.58562,1.58572,1.58549,1.58552,316600000.0
2008-07-24 06:49:00,1.58549,1.58573,1.58543,1.58558,284800001.0
2008-07-24 06:50:00,1.58569,1.58579,1.58557,1.58567,313700000.0
2008-07-24 06:51:00,1.58566,1.58584,1.5855,1.5855,274400001.0
2008-07-24 06:52:00,1.58538,1.58551,1.5853,1.5853,218500001.0
2008-07-24 06:53:00,1.58532,1.58562,1.58532,1.58547,191700000.0
2008-07-24 06:54:00,1.58536,1.58547,1.5851,1.58524,408200000.0
2008-07-24 06:55:00,1.58524,1.58531,1.58511,1.58519,306900000.0
2008-07-24 06:56:00,1.58527,1.58533,1.58505,1.58527,226600000.0
2008-07-24 06:57:00,1.58527,1.58534,1.58525,1.58525,85000000.0
2008-07-24 06:58:00,1.58522,1.58534,1.58511,1.5852,241200002.0
2008-07-24 06:59:00,1.58511,1.58535,1.58503,1.5852,330100000.0
2008-07-24 07:00:00,1.5853,1.58538,1.58521,1.58533,125100001.0
2008-07-24 07:01:00,1.58536,1.58544,1.58528,1.58537,284500000.0
2008-07-24 07:02:00,1.58532,1.58544,1.58522,1.58534,308500000.0
2008-07-24 07:03:00,1.58533,1.58548,1.58528,1.58529,155900000.0
2008-07-24 07:04:00,1.5853,1.58543,1.58525,1.58535,303400000.0
2008-07-24 07:05:00,1.58541,1.5855,1.58535,1.58549,112000000.0
2008-07-24 07:06:00,1.58557,1.5858,1.58551,1.58559,211000001.0
2008-07-24 07:07:00,1.58564,1.58576,1.58557,1.58561,219300000.0
2008-07-24 07:08:00,1.58556,1.58566,1.58541,1.58548,284700001.0
2008-07-24 07:09:00,1.58545,1.58555,1.58537,1.5854,196500000.0
2008-07-24 07:10:00,1.5855,1.58557,1.58534,1.58539,378100001.0
2008-07-24 07:11:00,1.58541,1.58564,1.58541,1.58545,314400000.0
2008-07-24 07:12:00,1.58536,1.58551,1.58531,1.58546,326100001.0
2008-07-24 07:13:00,1.58559,1.58577,1.58557,1.58569,264200000.0
2008-07-24 07:14:00,1.58554,1.58554,1.58509,1.58509,577300002.0
2008-07-24 07:15:00,1.58497,1.58537,1.58497,1.58533,222800000.0
2008-07-24 07:16:00,1.5853,1.58549,1.58524,1.58543,146000000.0
2008-07-24 07:17:00,1.58548,1.58565,1.5854,1.5854,224000000.0
2008-07-24 07:18:00,1.58536,1.5857,1.58533,1.58544,389200000.0
2008-07-24 07:19:00,1.5854,1.58562,1.58533,1.58544,362000000.0
2008-07-24 07:20:00,1.58546,1.58555,1.58485,1.58485,410000000.0
2008-07-24 07:21:00,1.58487,1.58577,1.58487,1.58577,295000003.0
2008-07-24 07:22:00,1.58578,1.58582,1.58552,1.58569,368700000.0
2008-07-24 07:23:00,1.58572,1.58591,1.58521,1.58539,370500000.0
2008-07-24 07:24:00,1.58536,1.5854,1.58507,1.5851,359200005.0
2008-07-24 07:25:00,1.58517,1.58531,1.58505,1.58531,333600000.0
2008-07-24 07:26:00,1.5853,1.58544,1.58519,1.58531,259100001.0
2008-07-24 07:27:00,1.58513,1.58513,1.58466,1.58487,124300000.0
2008-07-24 07:28:00,1.58483,1.58502,1.58477,1.58489,232000000.0
2008-07-24 07:29:00,1.58495,1.5853,1.58473,1.58473,218900000.0
2008-07-24 07:30:00,1.58456,1.58466,1.58441,1.58454,571600001.0
2008-07-24 07:31:00,1.58457,1.58476,1.58451,1.58476,220700000.0
2008-07-24 07:32:00,1.58492,1.58517,1.58486,1.58497,404200000.0
2008-07-24 07:33:00,1.58496,1.58506,1.5848,1.58486,396900001.0
2008-07-24 07:34:00,1.58482,1.58493,1.58474,1.58492,258900001.0
2008-07-24 07:35:00,1.58485,1.58496,1.58472,1.58476,241900000.0
2008-07-24 07:36:00,1.58457,1.58478,1.5845,1.58473,410900001.0
2008-07-24 07:37:00,1.58478,1.58491,1.58468,1.58471,197300001.0
2008-07-24 07:38:00,1.58466,1.58473,1.58461,1.58468,81600000.0
2008-07-24 07:39:00,1.58458,1.58471,1.58446,1.58471,425100000.0
2008-07-24 07:40:00,1.58473,1.58502,1.58471,1.58484,334100001.0
2008-07-24 07:41:00,1.58496,1.58518,1.58486,1.58513,620500002.0
2008-07-24 07:42:00,1.58506,1.58515,1.58485,1.58506,290600000.0
2008-07-24 07:43:00,1.58511,1.58516,1.58495,1.58506,194500000.0
2008-07-24 07:44:00,1.58508,1.58549,1.58508,1.58545,391300000.0
2008-07-24 07:45:00,1.58551,1.58551,1.58517,1.58524,461000003.0
2008-07-24 07:46:00,1.58519,1.58536,1.58501,1.58503,422900001.0
2008-07-24 07:47:00,1.58499,1.58523,1.58476,1.58484,683900001.0
2008-07-24 07:48:00,1.58489,1.58491,1.5846,1.58471,712700003.0
2008-07-24 07:49:00,1.58491,1.58503,1.58471,1.58485,727900002.0
2008-07-24 07:50:00,1.58482,1.58492,1.58463,1.58478,585200000.0
2008-07-24 07:51:00,1.58463,1.58475,1.58439,1.58474,520200002.0
2008-07-24 07:52:00,1.58475,1.58506,1.58475,1.58476,399800001.0
2008-07-24 07:53:00,1.58467,1.585,1.5846,1.58493,538700000.0
2008-07-24 07:54:00,1.58501,1.58505,1.58484,1.58494,328500000.0
2008-07-24 07:55:00,1.58488,1.58491,1.58466,1.58472,378800001.0
2008-07-24 07:56:00,1.5847,1.58476,1.58444,1.58454,641500001.0
2008-07-24 07:57:00,1.58454,1.58473,1.58442,1.58451,611500002.0
2008-07-24 07:58:00,1.58458,1.58478,1.58451,1.58457,699200001.0
2008-07-24 07:59:00,1.58461,1.58476,1.5843,1.58431,450300002.0
2008-07-24 08:00:00,1.58453,1.58476,1.58431,1.58476,333100000.0
2008-07-24 08:01:00,1.58457,1.58496,1.58441,1.58453,563100001.0
2008-07-24 08:02:00,1.58453,1.58469,1.58442,1.58444,257600000.0
2008-07-24 08:03:00,1.58441,1.58459,1.58437,1.58439,445400001.0
2008-07-24 08:04:00,1.58432,1.58454,1.58429,1.58438,413000001.0
2008-07-24 08:05:00,1.58422,1.58444,1.58417,1.58444,315800000.0
2008-07-24 08:06:00,1.58438,1.58438,1.58385,1.58405,631400000.0
2008-07-24 08:07:00,1.5841,1.58419,1.5839,1.58392,483900001.0
2008-07-24 08:08:00,1.58392,1.58392,1.58349,1.58349,375500003.0
2008-07-24 08:09:00,1.58346,1.58386,1.58341,1.58368,638100001.0
2008-07-24 08:10:00,1.5836,1.58382,1.58329,1.58356,543100000.0
2008-07-24 08:11:00,1.5836,1.58361,1.58324,1.58341,259500001.0
2008-07-24 08:12:00,1.5834,1.58343,1.58312,1.58326,392099999.0
2008-07-24 08:13:00,1.58324,1.58342,1.58314,1.58331,224800001.0
2008-07-24 08:14:00,1.58327,1.58327,1.58279,1.58279,92500000.0
2008-07-24 08:15:00,1.58285,1.58325,1.58285,1.58325,266800000.0
2008-07-24 08:16:00,1.58308,1.58308,1.58258,1.58292,249800000.0
2008-07-24 08:17:00,1.5829,1.58301,1.58275,1.58295,266100001.0
2008-07-24 08:18:00,1.58307,1.58331,1.58301,1.58331,191900001.0
2008-07-24 08:19:00,1.58344,1.58346,1.58322,1.58335,298499999.0
2008-07-24 08:20:00,1.58339,1.5835,1.58317,1.58319,290400002.0
2008-07-24 08:21:00,1.58334,1.5837,1.58333,1.58367,467400001.0
2008-07-24 08:22:00,1.58373,1.58408,1.58367,1.58372,318900000.0
2008-07-24 08:23:00,1.58361,1.58363,1.5834,1.5834,236100001.0
2008-07-24 08:24:00,1.5834,1.58359,1.58329,1.58329,440900001.0
2008-07-24 08:25:00,1.58331,1.58356,1.58329,1.58333,511800002.0
2008-07-24 08:26:00,1.58333,1.58343,1.58333,1.5834,328100000.0
2008-07-24 08:27:00,1.58335,1.58369,1.58335,1.58357,333000001.0
2008-07-24 08:28:00,1.58354,1.5837,1.5834,1.58366,587600000.0
2008-07-24 08:29:00,1.58367,1.5838,1.58357,1.58365,407400002.0
2008-07-24 08:30:00,1.58374,1.58405,1.58372,1.58401,425900000.0
2008-07-24 08:31:00,1.58407,1.58407,1.58377,1.58382,263100000.0
2008-07-24 08:32:00,1.5838,1.58387,1.58367,1.5838,318300000.0
2008-07-24 08:33:00,1.58391,1.58408,1.58383,1.58406,203800001.0
2008-07-24 08:34:00,1.58406,1.58418,1.58385,1.58385,586600002.0
2008-07-24 08:35:00,1.58416,1.58423,1.58387,1.58387,499200001.0
2008-07-24 08:36:00,1.58389,1.58458,1.58389,1.58458,420000001.0
2008-07-24 08:37:00,1.58455,1.58456,1.58429,1.58434,254600000.0
2008-07-24 08:38:00,1.58442,1.58474,1.5844,1.58463,329500000.0
2008-07-24 08:39:00,1.58453,1.58471,1.58434,1.58454,566500001.0
2008-07-24 08:40:00,1.58436,1.58465,1.58417,1.58417,352500000.0
2008-07-24 08:41:00,1.58422,1.58457,1.58417,1.58436,482900002.0
2008-07-24 08:42:00,1.58433,1.58439,1.58411,1.58414,477100001.0
2008-07-24 08:43:00,1.58415,1.58449,1.58414,1.58414,284700000.0
2008-07-24 08:44:00,1.58424,1.58442,1.58412,1.58414,471500000.0
2008-07-24 08:45:00,1.58442,1.58458,1.58419,1.58421,623700002.0
2008-07-24 08:46:00,1.58429,1.58447,1.58408,1.58417,803700000.0
2008-07-24 08:47:00,1.58446,1.58446,1.58421,1.5843,491300002.0
2008-07-24 08:48:00,1.58419,1.58444,1.58404,1.58412,372300000.0
2008-07-24 08:49:00,1.58407,1.58444,1.58406,1.58444,492400001.0
2008-07-24 08:50:00,1.58441,1.58441,1.58371,1.58405,491500000.0
2008-07-24 08:51:00,1.58405,1.58405,1.58354,1.58369,505999999.0
2008-07-24 08:52:00,1.58403,1.58411,1.5837,1.5839,574800002.0
2008-07-24 08:53:00,1.58394,1.58429,1.5838,1.5838,529100001.0
2008-07-24 08:54:00,1.58395,1.58398,1.58329,1.58329,746000002.0
2008-07-24 08:55:00,1.58315,1.58339,1.58293,1.58296,560200001.0
2008-07-24 08:56:00,1.58287,1.58326,1.58277,1.583,558900000.0
2008-07-24 08:57:00,1.58282,1.58301,1.58248,1.58278,518200000.0
2008-07-24 08:58:00,1.58282,1.58304,1.58259,1.58297,531100002.0
2008-07-24 08:59:00,1.583,1.58315,1.58275,1.58275,304100000.0
2008-07-24 09:00:00,1.58258,1.58258,1.58173,1.58243,486500001.0
2008-07-24 09:01:00,1.58244,1.58251,1.58217,1.58237,346100000.0
2008-07-24 09:02:00,1.58231,1.58293,1.58231,1.5824,758800001.0
2008-07-24 09:03:00,1.58243,1.58246,1.58177,1.58177,586000004.0
2008-07-24 09:04:00,1.58181,1.58208,1.58152,1.58206,615500000.0
2008-07-24 09:05:00,1.58238,1.58315,1.58235,1.58275,594299998.0
2008-07-24 09:06:00,1.58239,1.58254,1.58202,1.5823,582100000.0
2008-07-24 09:07:00,1.58236,1.58249,1.58226,1.58237,309700000.0
2008-07-24 09:08:00,1.58247,1.58247,1.58209,1.58214,195400001.0
2008-07-24 09:09:00,1.58227,1.58235,1.58178,1.58235,279600001.0
2008-07-24 09:10:00,1.58229,1.58262,1.58224,1.58249,341800000.0
2008-07-24 09:11:00,1.58241,1.58273,1.58195,1.58198,625700004.0
2008-07-24 09:12:00,1.58185,1.58185,1.58123,1.5814,464900001.0
2008-07-24 09:13:00,1.58145,1.58153,1.58104,1.58123,459800002.0
2008-07-24 09:14:00,1.58125,1.58222,1.58125,1.58222,347900001.0
2008-07-24 09:15:00,1.58232,1.58238,1.58132,1.58137,432700004.0
2008-07-24 09:16:00,1.58129,1.58148,1.5811,1.58131,531200002.0
2008-07-24 09:17:00,1.58135,1.5817,1.58133,1.58156,547100001.0
2008-07-24 09:18:00,1.58147,1.58165,1.58145,1.58147,207800001.0
2008-07-24 09:19:00,1.58155,1.58182,1.58146,1.58152,513100003.0
2008-07-24 09:20:00,1.58145,1.5815,1.58118,1.5814,233600000.0
2008-07-24 09:21:00,1.58149,1.5815,1.5812,1.58145,330200000.0
2008-07-24 09:22:00,1.58146,1.58152,1.58126,1.58152,322800000.0
2008-07-24 09:23:00,1.58152,1.58157,1.58126,1.58129,353700000.0
2008-07-24 09:24:00,1.58121,1.58135,1.58094,1.58102,300600001.0
2008-07-24 09:25:00,1.58106,1.58128,1.58086,1.58116,391900000.0
2008-07-24 09:26:00,1.58126,1.58163,1.5812,1.58139,521700000.0
2008-07-24 09:27:00,1.58131,1.58161,1.58099,1.58099,376500001.0
2008-07-24 09:28:00,1.58094,1.58155,1.58089,1.5815,489900000.0
2008-07-24 09:29:00,1.58148,1.58176,1.58126,1.58138,415700003.0
2008-07-24 09:30:00,1.58106,1.58137,1.58075,1.58115,673500001.0
2008-07-24 09:31:00,1.581,1.58133,1.58078,1.58119,329400000.0
2008-07-24 09:32:00,1.58139,1.5816,1.58104,1.58104,410900001.0
2008-07-24 09:33:00,1.58119,1.58131,1.58112,1.58116,276000000.0
2008-07-24 09:34:00,1.58117,1.58136,1.58109,1.5811,450300001.0
2008-07-24 09:35:00,1.58114,1.58156,1.58114,1.58138,240600000.0
2008-07-24 09:36:00,1.58146,1.58185,1.58118,1.58142,412300002.0
2008-07-24 09:37:00,1.58169,1.58197,1.58163,1.58196,470100001.0
2008-07-24 09:38:00,1.58192,1.58199,1.58156,1.58156,415400000.0
2008-07-24 09:39:00,1.58148,1.58176,1.58136,1.58166,399700000.0
2008-07-24 09:40:00,1.5815,1.5816,1.58135,1.58148,431300001.0
2008-07-24 09:41:00,1.58157,1.58195,1.58157,1.5817,447500002.0
2008-07-24 09:42:00,1.58148,1.58183,1.58121,1.5813,521700001.0
2008-07-24 09:43:00,1.58133,1.58184,1.58133,1.58167,363200001.0
2008-07-24 09:44:00,1.58184,1.5819,1.5815,1.58161,445500001.0
2008-07-24 09:45:00,1.58169,1.58217,1.58167,1.58167,540700000.0
2008-07-24 09:46:00,1.58196,1.58228,1.58186,1.58198,277300001.0
2008-07-24 09:47:00,1.58203,1.58219,1.58186,1.58214,371500001.0
2008-07-24 09:48:00,1.58206,1.58207,1.58181,1.58184,303800000.0
2008-07-24 09:49:00,1.58192,1.58203,1.58169,1.58177,577800002.0
2008-07-24 09:50:00,1.58196,1.58203,1.58171,1.582,453900002.0
2008-07-24 09:51:00,1.58202,1.58217,1.58192,1.58214,448900000.0
2008-07-24 09:52:00,1.58221,1.58242,1.58215,1.58215,496100001.0
2008-07-24 09:53:00,1.58219,1.58276,1.58213,1.58252,354200001.0
2008-07-24 09:54:00,1.58258,1.58287,1.5824,1.58281,547400002.0
2008-07-24 09:55:00,1.58277,1.58298,1.58261,1.58265,468700000.0
2008-07-24 09:56:00,1.58269,1.58345,1.58269,1.58345,341900000.0
2008-07-24 09:57:00,1.58359,1.58429,1.58344,1.58369,563000001.0
2008-07-24 09:58:00,1.58346,1.58385,1.58293,1.58333,769900001.0
2008-07-24 09:59:00,1.58321,1.58346,1.58038,1.5806,647300003.0
2008-07-24 10:00:00,1.58053,1.58186,1.58028,1.5814,254700000.0
2008-07-24 10:01:00,1.58128,1.58154,1.58072,1.58115,720500001.0
2008-07-24 10:02:00,1.58143,1.58254,1.58137,1.58226,559100000.0
2008-07-24 10:03:00,1.58205,1.58205,1.58168,1.58176,437000002.0
2008-07-24 10:04:00,1.5819,1.58211,1.58177,1.58187,449500000.0
2008-07-24 10:05:00,1.58177,1.58177,1.58108,1.58136,391600000.0
2008-07-24 10:06:00,1.58116,1.58144,1.58087,1.58124,541500001.0
2008-07-24 10:07:00,1.58131,1.58192,1.58131,1.58155,544500001.0
2008-07-24 10:08:00,1.58157,1.5824,1.58122,1.58215,479800003.0
2008-07-24 10:09:00,1.58203,1.5821,1.58144,1.58202,479400001.0
2008-07-24 10:10:00,1.58208,1.58208,1.5817,1.58181,405200000.0
2008-07-24 10:11:00,1.58174,1.58213,1.58156,1.58189,335900000.0
2008-07-24 10:12:00,1.58202,1.5824,1.5818,1.58205,484700001.0
2008-07-24 10:13:00,1.58206,1.58241,1.58206,1.5823,520200000.0
2008-07-24 10:14:00,1.58232,1.58247,1.58201,1.58212,576800002.0
2008-07-24 10:15:00,1.58219,1.58229,1.58195,1.58195,407000001.0
2008-07-24 10:16:00,1.582,1.58217,1.58191,1.58196,411500001.0
2008-07-24 10:17:00,1.58198,1.58214,1.58158,1.58212,331500001.0
2008-07-24 10:18:00,1.58203,1.58203,1.58116,1.58116,401700001.0
2008-07-24 10:19:00,1.58144,1.58195,1.5814,1.58162,305100000.0
2008-07-24 10:20:00,1.58195,1.58216,1.58179,1.58216,567000002.0
2008-07-24 10:21:00,1.58215,1.58226,1.58194,1.58194,397700001.0
2008-07-24 10:22:00,1.58197,1.58227,1.58191,1.58213,377200002.0
2008-07-24 10:23:00,1.58216,1.58233,1.58198,1.58208,460100000.0
2008-07-24 10:24:00,1.58216,1.58238,1.58212,1.58222,443400000.0
2008-07-24 10:25:00,1.58221,1.58232,1.58187,1.58195,407900004.0
2008-07-24 10:26:00,1.58195,1.58223,1.5819,1.5821,479600001.0
2008-07-24 10:27:00,1.58208,1.58218,1.58186,1.58193,539200002.0
2008-07-24 10:28:00,1.58195,1.58209,1.58175,1.58183,653200000.0
2008-07-24 10:29:00,1.58206,1.58213,1.58184,1.58208,483500001.0
2008-07-24 10:30:00,1.58184,1.5823,1.58152,1.58214,680600001.0
2008-07-24 10:31:00,1.58217,1.58235,1.58157,1.58197,509700000.0
2008-07-24 10:32:00,1.58172,1.58219,1.5816,1.58178,569200000.0
2008-07-24 10:33:00,1.58193,1.58202,1.58155,1.58187,440800000.0
2008-07-24 10:34:00,1.58176,1.58179,1.58108,1.58144,378800001.0
2008-07-24 10:35:00,1.58147,1.58164,1.58127,1.58127,425200000.0
2008-07-24 10:36:00,1.58122,1.58134,1.5809,1.58126,500200000.0
2008-07-24 10:37:00,1.58137,1.5815,1.5812,1.58126,557500001.0
2008-07-24 10:38:00,1.58118,1.58135,1.58101,1.58114,445400000.0
2008-07-24 10:39:00,1.58129,1.58159,1.58123,1.5813,406100001.0
2008-07-24 10:40:00,1.58109,1.58187,1.58089,1.58155,318100000.0
2008-07-24 10:41:00,1.58164,1.58176,1.58143,1.5817,589000001.0
2008-07-24 10:42:00,1.58179,1.58214,1.58173,1.58214,360600000.0
2008-07-24 10:43:00,1.58217,1.58225,1.5818,1.58182,498400001.0
2008-07-24 10:44:00,1.58196,1.58226,1.58186,1.58226,578100000.0
2008-07-24 10:45:00,1.58237,1.58281,1.58237,1.58249,473400000.0
2008-07-24 10:46:00,1.58277,1.58323,1.58253,1.58285,305200002.0
2008-07-24 10:47:00,1.58297,1.58331,1.58285,1.58301,389500000.0
2008-07-24 10:48:00,1.58304,1.58341,1.583,1.58341,505300002.0
2008-07-24 10:49:00,1.58334,1.58334,1.58283,1.58283,361000000.0
2008-07-24 10:50:00,1.58244,1.5832,1.58244,1.58299,526900003.0
2008-07-24 10:51:00,1.5831,1.58346,1.58307,1.58326,444600002.0
2008-07-24 10:52:00,1.58323,1.58331,1.58307,1.58312,302500001.0
2008-07-24 10:53:00,1.58307,1.58315,1.58266,1.58266,340800000.0
2008-07-24 10:54:00,1.58267,1.58277,1.5825,1.5826,455100000.0
2008-07-24 10:55:00,1.58273,1.583,1.58265,1.58278,419000001.0
2008-07-24 10:56:00,1.58267,1.58286,1.58246,1.58286,474400001.0
2008-07-24 10:57:00,1.583,1.58386,1.58281,1.58338,340700000.0
2008-07-24 10:58:00,1.58332,1.5835,1.58319,1.58328,413400001.0
2008-07-24 10:59:00,1.58336,1.5837,1.58323,1.58342,836200002.0
2008-07-24 11:00:00,1.58331,1.58355,1.58296,1.58318,490100000.0
2008-07-24 11:01:00,1.58317,1.58353,1.58316,1.5832,521800001.0
2008-07-24 11:02:00,1.58315,1.58379,1.58315,1.58379,533400001.0
2008-07-24 11:03:00,1.58384,1.58411,1.58349,1.58411,247100000.0
2008-07-24 11:04:00,1.5842,1.58434,1.58383,1.58383,513400001.0
2008-07-24 11:05:00,1.58367,1.58367,1.58305,1.58335,486400002.0
2008-07-24 11:06:00,1.58318,1.5835,1.583,1.58342,548600000.0
2008-07-24 11:07:00,1.58337,1.58351,1.58312,1.58312,246900000.0
2008-07-24 11:08:00,1.58316,1.58316,1.58288,1.58297,348300001.0
2008-07-24 11:09:00,1.58288,1.58317,1.58272,1.58292,383600001.0
2008-07-24 11:10:00,1.5832,1.5832,1.58247,1.58247,515600000.0
2008-07-24 11:11:00,1.58244,1.58298,1.58244,1.58266,513100000.0
2008-07-24 11:12:00,1.58258,1.58264,1.58231,1.5824,536800001.0
2008-07-24 11:13:00,1.58239,1.58253,1.58216,1.58229,446300000.0
2008-07-24 11:14:00,1.58214,1.58248,1.58173,1.58207,461800001.0
2008-07-24 11:15:00,1.58206,1.58206,1.58178,1.58185,502100001.0
2008-07-24 11:16:00,1.58205,1.58231,1.5818,1.58194,407400000.0
2008-07-24 11:17:00,1.58171,1.58205,1.58171,1.58202,388900000.0
2008-07-24 11:18:00,1.582,1.58243,1.582,1.58227,336700000.0
2008-07-24 11:19:00,1.58221,1.58264,1.58208,1.58252,398000002.0
2008-07-24 11:20:00,1.58218,1.58283,1.58194,1.58236,562700001.0
2008-07-24 11:21:00,1.58241,1.58278,1.58225,1.58245,607800002.0
2008-07-24 11:22:00,1.58249,1.58277,1.58243,1.5826,597300001.0
2008-07-24 11:23:00,1.5826,1.58275,1.58239,1.58249,559600000.0
2008-07-24 11:24:00,1.58232,1.58244,1.58208,1.58208,402100001.0
2008-07-24 11:25:00,1.58209,1.58217,1.58171,1.58193,495700001.0
2008-07-24 11:26:00,1.58178,1.58178,1.58131,1.5815,506900000.0
2008-07-24 11:27:00,1.58141,1.58178,1.58116,1.58177,573500002.0
2008-07-24 11:28:00,1.58168,1.58182,1.58137,1.58158,428300000.0
2008-07-24 11:29:00,1.58164,1.58181,1.5813,1.58159,474100001.0
2008-07-24 11:30:00,1.58152,1.58152,1.58064,1.58116,422400000.0
2008-07-24 11:31:00,1.58115,1.58156,1.58102,1.58119,611700002.0
2008-07-24 11:32:00,1.58114,1.5813,1.58097,1.58111,472100002.0
2008-07-24 11:33:00,1.58108,1.58159,1.58108,1.58159,520000000.0
2008-07-24 11:34:00,1.5817,1.58208,1.58165,1.5819,626200004.0
2008-07-24 11:35:00,1.58196,1.58213,1.5817,1.58193,577200001.0
2008-07-24 11:36:00,1.58188,1.58222,1.58188,1.58216,518500001.0
2008-07-24 11:37:00,1.58225,1.58255,1.58224,1.58227,447200000.0
2008-07-24 11:38:00,1.58229,1.58248,1.58198,1.58219,563500002.0
2008-07-24 11:39:00,1.58228,1.58284,1.58228,1.58237,606600000.0
2008-07-24 11:40:00,1.5825,1.58257,1.58228,1.58253,676500001.0
2008-07-24 11:41:00,1.58243,1.58278,1.58239,1.58252,752800001.0
2008-07-24 11:42:00,1.58256,1.58274,1.58239,1.58252,649100002.0
2008-07-24 11:43:00,1.58258,1.58304,1.58258,1.58277,581100001.0
2008-07-24 11:44:00,1.58266,1.58272,1.58218,1.58218,605500001.0
2008-07-24 11:45:00,1.5821,1.58256,1.58205,1.58233,505700001.0
2008-07-24 11:46:00,1.5825,1.5825,1.58214,1.58214,502600000.0
2008-07-24 11:47:00,1.58212,1.58218,1.58155,1.58155,447200000.0
2008-07-24 11:48:00,1.58147,1.58179,1.58145,1.5816,512700001.0
2008-07-24 11:49:00,1.58175,1.582,1.58162,1.58166,448300002.0
2008-07-24 11:50:00,1.5815,1.58165,1.58138,1.58165,362400002.0
2008-07-24 11:51:00,1.58173,1.58184,1.58159,1.58167,162800000.0
2008-07-24 11:52:00,1.58161,1.58199,1.58159,1.58159,206000000.0
2008-07-24 11:53:00,1.5815,1.5815,1.58124,1.58127,157000000.0
2008-07-24 11:54:00,1.5811,1.5814,1.58099,1.58124,392800001.0
2008-07-24 11:55:00,1.58139,1.58177,1.58139,1.58169,525800003.0
2008-07-24 11:56:00,1.58183,1.58196,1.58142,1.5818,473600001.0
2008-07-24 11:57:00,1.58188,1.58191,1.58154,1.58171,591700002.0
2008-07-24 11:58:00,1.58168,1.58197,1.58162,1.58164,389100001.0
2008-07-24 11:59:00,1.58167,1.58206,1.58129,1.58178,404799999.0
2008-07-24 12:00:00,1.58194,1.58199,1.5816,1.58189,495800000.0
2008-07-24 12:01:00,1.58189,1.58206,1.58174,1.58175,430300001.0
2008-07-24 12:02:00,1.58144,1.58151,1.58101,1.5812,366200000.0
2008-07-24 12:03:00,1.58106,1.58132,1.58091,1.58091,286099999.0
2008-07-24 12:04:00,1.58083,1.58105,1.58078,1.58101,416500001.0
2008-07-24 12:05:00,1.58096,1.581,1.58073,1.58075,371200001.0
2008-07-24 12:06:00,1.58019,1.58058,1.58007,1.58035,324500000.0
2008-07-24 12:07:00,1.58051,1.58098,1.5805,1.58093,340300001.0
2008-07-24 12:08:00,1.58095,1.5813,1.58085,1.5813,546700002.0
2008-07-24 12:09:00,1.58127,1.58147,1.58114,1.58127,430100000.0
2008-07-24 12:10:00,1.58136,1.58206,1.58136,1.58185,299100000.0
2008-07-24 12:11:00,1.58123,1.58178,1.58087,1.58112,173400000.0
2008-07-24 12:12:00,1.58102,1.58132,1.58096,1.58119,238700000.0
2008-07-24 12:13:00,1.58122,1.58122,1.58083,1.58084,505200001.0
2008-07-24 12:14:00,1.58095,1.58113,1.58082,1.58109,644400001.0
2008-07-24 12:15:00,1.58093,1.58109,1.58081,1.58087,337900004.0
2008-07-24 12:16:00,1.58094,1.58121,1.58083,1.5811,400300001.0
2008-07-24 12:17:00,1.58117,1.5813,1.58116,1.58125,211300000.0
2008-07-24 12:18:00,1.58139,1.58194,1.58131,1.58168,331700002.0
2008-07-24 12:19:00,1.58179,1.58357,1.5817,1.58238,398600001.0
2008-07-24 12:20:00,1.58245,1.58247,1.58217,1.5823,399400000.0
2008-07-24 12:21:00,1.58227,1.58243,1.58216,1.58223,397500001.0
2008-07-24 12:22:00,1.58223,1.58232,1.58212,1.58221,344900002.0
2008-07-24 12:23:00,1.58212,1.58233,1.58198,1.58233,371200001.0
2008-07-24 12:24:00,1.58222,1.58253,1.58218,1.58245,549400002.0
2008-07-24 12:25:00,1.58243,1.58277,1.582,1.58218,379300000.0
2008-07-24 12:26:00,1.58202,1.58238,1.58202,1.58235,457000003.0
2008-07-24 12:27:00,1.5827,1.58311,1.58262,1.58307,469700000.0
2008-07-24 12:28:00,1.58301,1.58311,1.58268,1.58297,484799999.0
2008-07-24 12:29:00,1.58298,1.58307,1.58277,1.58287,673000000.0
2008-07-24 12:30:00,1.58292,1.58315,1.58282,1.58314,663300002.0
2008-07-24 12:31:00,1.58309,1.5832,1.58283,1.58313,580800000.0
2008-07-24 12:32:00,1.58321,1.58321,1.5828,1.58284,616000002.0
2008-07-24 12:33:00,1.58282,1.58306,1.58269,1.58297,734900001.0
2008-07-24 12:34:00,1.58297,1.58311,1.5825,1.5825,578600002.0
2008-07-24 12:35:00,1.58233,1.58246,1.58207,1.58228,570500000.0
2008-07-24 12:36:00,1.58212,1.58212,1.58187,1.5819,425700000.0
2008-07-24 12:37:00,1.58228,1.5824,1.58219,1.5824,491400000.0
2008-07-24 12:38:00,1.58255,1.58285,1.58251,1.5827,651400000.0
2008-07-24 12:39:00,1.58271,1.58296,1.58261,1.58278,487099999.0
2008-07-24 12:40:00,1.58265,1.5827,1.58147,1.58187,517800001.0
2008-07-24 12:41:00,1.58171,1.58243,1.58171,1.58219,273900000.0
2008-07-24 12:42:00,1.58226,1.58253,1.58219,1.58233,315900000.0
2008-07-24 12:43:00,1.58242,1.58263,1.58234,1.58249,525100000.0
2008-07-24 12:44:00,1.58252,1.58262,1.58222,1.58232,435600000.0
2008-07-24 12:45:00,1.58243,1.5828,1.58234,1.5828,398900001.0
2008-07-24 12:46:00,1.58288,1.58307,1.58271,1.58286,412200001.0
2008-07-24 12:47:00,1.58283,1.58299,1.58272,1.58278,372300002.0
2008-07-24 12:48:00,1.58278,1.58294,1.58265,1.58283,550900002.0
2008-07-24 12:49:00,1.58298,1.58298,1.58267,1.5827,558900001.0
2008-07-24 12:50:00,1.58255,1.5827,1.58234,1.58236,510300001.0
2008-07-24 12:51:00,1.58234,1.58248,1.58216,1.58216,410600000.0
2008-07-24 12:52:00,1.58211,1.58229,1.58194,1.58209,268100001.0
2008-07-24 12:53:00,1.58211,1.58237,1.58199,1.58213,281500001.0
2008-07-24 12:54:00,1.58211,1.58237,1.58194,1.58235,418300003.0
2008-07-24 12:55:00,1.58231,1.58231,1.58199,1.5821,452400003.0
2008-07-24 12:56:00,1.58219,1.58225,1.58192,1.58207,446200000.0
2008-07-24 12:57:00,1.58212,1.58223,1.58176,1.58196,492600001.0
2008-07-24 12:58:00,1.58205,1.58218,1.58199,1.58217,371000000.0
2008-07-24 12:59:00,1.58224,1.58245,1.58199,1.58215,701400001.0
2008-07-24 13:00:00,1.58213,1.58214,1.5816,1.58214,207700000.0
2008-07-24 13:01:00,1.58221,1.58233,1.58211,1.58211,296400002.0
2008-07-24 13:02:00,1.58201,1.58225,1.58165,1.58202,313800000.0
2008-07-24 13:03:00,1.58198,1.58204,1.58091,1.58118,395800000.0
2008-07-24 13:04:00,1.58109,1.58127,1.581,1.581,244400001.0
2008-07-24 13:05:00,1.58106,1.58171,1.58106,1.58171,183000000.0
2008-07-24 13:06:00,1.58203,1.58218,1.5817,1.58206,433200003.0
2008-07-24 13:07:00,1.58201,1.58217,1.58195,1.58201,311700000.0
2008-07-24 13:08:00,1.582,1.582,1.58151,1.58182,165500000.0
2008-07-24 13:09:00,1.5818,1.58199,1.58163,1.58165,313300000.0
2008-07-24 13:10:00,1.5817,1.58174,1.58159,1.58166,175300001.0
2008-07-24 13:11:00,1.58185,1.58201,1.58167,1.5819,418000000.0
2008-07-24 13:12:00,1.5819,1.58191,1.5817,1.58177,296800002.0
2008-07-24 13:13:00,1.58174,1.58178,1.58163,1.58177,299600001.0
2008-07-24 13:14:00,1.58168,1.58168,1.58114,1.58114,359300002.0
2008-07-24 13:15:00,1.5812,1.58138,1.58105,1.58111,446199999.0
2008-07-24 13:16:00,1.58104,1.58118,1.58095,1.58096,130900000.0
2008-07-24 13:17:00,1.58107,1.58125,1.58097,1.5811,127400000.0
2008-07-24 13:18:00,1.58123,1.58151,1.58103,1.58136,345900000.0
2008-07-24 13:19:00,1.58139,1.58152,1.58105,1.58138,362900002.0
2008-07-24 13:20:00,1.58132,1.58133,1.58113,1.58124,194000000.0
2008-07-24 13:21:00,1.58126,1.58151,1.58126,1.58143,173900000.0
2008-07-24 13:22:00,1.58141,1.58141,1.58101,1.58133,256200001.0
2008-07-24 13:23:00,1.58128,1.58149,1.58118,1.58148,269900001.0
2008-07-24 13:24:00,1.5815,1.58153,1.58144,1.58144,247100000.0
2008-07-24 13:25:00,1.58129,1.58129,1.58113,1.5812,124100000.0
2008-07-24 13:26:00,1.58129,1.58146,1.58121,1.58128,227300000.0
2008-07-24 13:27:00,1.58128,1.5813,1.58108,1.58128,297300001.0
2008-07-24 13:28:00,1.58131,1.58153,1.58121,1.58141,501800000.0
2008-07-24 13:29:00,1.58146,1.58158,1.58125,1.58143,681000001.0
2008-07-24 13:30:00,1.58143,1.58143,1.581,1.5811,565800001.0
2008-07-24 13:31:00,1.58106,1.58149,1.58104,1.58111,544300000.0
2008-07-24 13:32:00,1.58122,1.58126,1.58097,1.58111,211500000.0
2008-07-24 13:33:00,1.5812,1.58153,1.5812,1.58136,388200000.0
2008-07-24 13:34:00,1.58133,1.58133,1.58104,1.58117,279100001.0
2008-07-24 13:35:00,1.58127,1.58147,1.58116,1.58116,449600001.0
2008-07-24 13:36:00,1.58119,1.58155,1.58119,1.58128,429900001.0
2008-07-24 13:37:00,1.58122,1.58146,1.58121,1.58124,420600001.0
2008-07-24 13:38:00,1.58107,1.58135,1.58107,1.58116,358300000.0
2008-07-24 13:39:00,1.58106,1.58128,1.58086,1.58099,266000000.0
2008-07-24 13:40:00,1.58108,1.58182,1.58106,1.58156,385600003.0
2008-07-24 13:41:00,1.58181,1.58182,1.58155,1.58161,226600000.0
2008-07-24 13:42:00,1.58156,1.58196,1.58149,1.58196,187900000.0
2008-07-24 13:43:00,1.58209,1.58245,1.58188,1.58192,106600000.0
2008-07-24 13:44:00,1.58206,1.58233,1.58206,1.58229,249700000.0
2008-07-24 13:45:00,1.5822,1.5822,1.58182,1.58182,488500000.0
2008-07-24 13:46:00,1.58194,1.58214,1.58187,1.58204,405800000.0
2008-07-24 13:47:00,1.58207,1.58267,1.5817,1.5823,456600000.0
2008-07-24 13:48:00,1.58239,1.58253,1.58228,1.58244,200600000.0
2008-07-24 13:49:00,1.5825,1.5825,1.58235,1.58239,168600000.0
2008-07-24 13:50:00,1.58267,1.58282,1.58242,1.5826,275300000.0
2008-07-24 13:51:00,1.58253,1.58265,1.58243,1.58256,240100000.0
2008-07-24 13:52:00,1.58259,1.58281,1.58244,1.58281,443200000.0
2008-07-24 13:53:00,1.58266,1.58281,1.58249,1.58251,466600000.0
2008-07-24 13:54:00,1.58247,1.58268,1.58223,1.58241,415100001.0
2008-07-24 13:55:00,1.58233,1.58245,1.58199,1.58236,282300000.0
2008-07-24 13:56:00,1.58244,1.5826,1.58223,1.58254,426200002.0
2008-07-24 13:57:00,1.58246,1.58273,1.58244,1.58257,383000003.0
2008-07-24 13:58:00,1.58254,1.58266,1.58234,1.58247,224600001.0
2008-07-24 13:59:00,1.58244,1.58276,1.58244,1.58258,377900000.0
2008-07-24 14:00:00,1.58259,1.58278,1.58227,1.58246,277200001.0
2008-07-24 14:01:00,1.58268,1.58295,1.5826,1.5826,383400000.0
2008-07-24 14:02:00,1.58264,1.58273,1.58254,1.58264,289600002.0
2008-07-24 14:03:00,1.58274,1.58318,1.58274,1.58288,433900001.0
2008-07-24 14:04:00,1.58292,1.58319,1.58288,1.58319,362100000.0
2008-07-24 14:05:00,1.58295,1.58342,1.58277,1.58289,371000002.0
2008-07-24 14:06:00,1.58303,1.58345,1.58292,1.58345,341200000.0
2008-07-24 14:07:00,1.58355,1.58355,1.58266,1.58266,318100002.0
2008-07-24 14:08:00,1.58263,1.58302,1.58261,1.58277,413700003.0
2008-07-24 14:09:00,1.58278,1.58296,1.58266,1.58287,159100000.0
2008-07-24 14:10:00,1.58277,1.5829,1.58268,1.58287,368000003.0
2008-07-24 14:11:00,1.58284,1.58299,1.58271,1.58276,120800000.0
2008-07-24 14:12:00,1.58267,1.58274,1.58252,1.5826,250400002.0
2008-07-24 14:13:00,1.58262,1.58304,1.58262,1.58304,165900000.0
2008-07-24 14:14:00,1.58295,1.58306,1.58265,1.58305,231100000.0
2008-07-24 14:15:00,1.58304,1.58311,1.58257,1.58311,436700001.0
2008-07-24 14:16:00,1.58309,1.5831,1.58272,1.58281,146400000.0
2008-07-24 14:17:00,1.58271,1.58284,1.5824,1.58253,586900000.0
2008-07-24 14:18:00,1.58249,1.58286,1.58229,1.58253,323200000.0
2008-07-24 14:19:00,1.58241,1.58278,1.58241,1.58246,358300000.0
2008-07-24 14:20:00,1.58224,1.58243,1.58207,1.58208,237800000.0
2008-07-24 14:21:00,1.58208,1.58285,1.58208,1.58235,367600000.0
2008-07-24 14:22:00,1.58241,1.58254,1.5821,1.58229,612400002.0
2008-07-24 14:23:00,1.58233,1.58242,1.58209,1.58213,140700000.0
2008-07-24 14:24:00,1.58216,1.58244,1.58193,1.58222,512100002.0
2008-07-24 14:25:00,1.58224,1.58245,1.58198,1.58198,583300001.0
2008-07-24 14:26:00,1.58196,1.58234,1.58196,1.58234,658900002.0
2008-07-24 14:27:00,1.58249,1.58256,1.58222,1.58256,421600000.0
2008-07-24 14:28:00,1.58258,1.58258,1.5821,1.58258,63100001.0
2008-07-24 14:29:00,1.58253,1.58264,1.58215,1.58261,40100000.0
2008-07-24 14:30:00,1.5824,1.58306,1.58227,1.58306,35000000.0
2008-07-24 14:31:00,1.58278,1.58279,1.58244,1.58268,38000000.0
2008-07-24 14:32:00,1.58257,1.58352,1.58257,1.58352,22400000.0
2008-07-24 14:33:00,1.58353,1.58361,1.58296,1.58296,28400000.0
2008-07-24 14:34:00,1.58268,1.5832,1.5825,1.5832,28600000.0
2008-07-24 14:35:00,1.58339,1.58339,1.58274,1.58274,25000000.0
2008-07-24 14:36:00,1.58292,1.58292,1.5818,1.5818,47400000.0
2008-07-24 14:37:00,1.58228,1.58251,1.58225,1.58245,36200000.0
2008-07-24 14:38:00,1.5824,1.5824,1.582,1.58224,42400000.0
2008-07-24 14:39:00,1.58216,1.58252,1.58182,1.58238,29200000.0
2008-07-24 14:40:00,1.58231,1.58251,1.5823,1.58242,30600000.0
2008-07-24 14:41:00,1.58242,1.58242,1.58197,1.58215,52400000.0
2008-07-24 14:42:00,1.58184,1.58209,1.58115,1.58115,35000000.0
2008-07-24 14:43:00,1.58176,1.58182,1.58146,1.58153,58000001.0
2008-07-24 14:44:00,1.58161,1.58176,1.58131,1.58168,58300000.0
2008-07-24 14:45:00,1.58169,1.58183,1.58149,1.58181,83400001.0
2008-07-24 14:46:00,1.58186,1.58203,1.58179,1.58189,32800000.0
2008-07-24 14:47:00,1.58182,1.58208,1.58179,1.58197,24600000.0
2008-07-24 14:48:00,1.58192,1.58192,1.58147,1.58183,84300000.0
2008-07-24 14:49:00,1.5819,1.58231,1.5819,1.58199,49200000.0
2008-07-24 14:50:00,1.58178,1.58178,1.58125,1.58142,39800000.0
2008-07-24 14:51:00,1.5815,1.58211,1.5815,1.58196,46600001.0
2008-07-24 14:52:00,1.58172,1.58189,1.58157,1.58179,23600000.0
2008-07-24 14:53:00,1.58158,1.5819,1.58121,1.58166,32600000.0
2008-07-24 14:54:00,1.58173,1.58177,1.58116,1.58116,50000000.0
2008-07-24 14:55:00,1.58163,1.58166,1.58131,1.58137,39900000.0
2008-07-24 14:56:00,1.58164,1.58173,1.58154,1.58169,49400001.0
2008-07-24 14:57:00,1.58168,1.58182,1.58165,1.58173,28000000.0
2008-07-24 14:58:00,1.58151,1.58161,1.58127,1.58143,55300000.0
2008-07-24 14:59:00,1.58151,1.58172,1.58149,1.5816,28000000.0
2008-07-24 15:00:00,1.58173,1.58173,1.5808,1.5808,47200000.0
2008-07-24 15:01:00,1.58134,1.58143,1.58103,1.58134,32700000.0
2008-07-24 15:02:00,1.58138,1.58152,1.58128,1.58144,35400000.0
2008-07-24 15:03:00,1.5815,1.5817,1.58103,1.58134,41000000.0
2008-07-24 15:04:00,1.58141,1.58174,1.58139,1.58174,31200000.0
2008-07-24 15:05:00,1.58192,1.582,1.58127,1.58127,30200000.0
2008-07-24 15:06:00,1.58144,1.58155,1.58114,1.5814,56800000.0
2008-07-24 15:07:00,1.58157,1.58161,1.58125,1.58148,45000000.0
2008-07-24 15:08:00,1.58127,1.58138,1.58089,1.58138,56000001.0
2008-07-24 15:09:00,1.58153,1.58165,1.58134,1.58159,50100001.0
2008-07-24 15:10:00,1.58153,1.58168,1.58128,1.58128,27000000.0
2008-07-24 15:11:00,1.58129,1.58129,1.58108,1.58111,38600000.0
2008-07-24 15:12:00,1.58096,1.58116,1.58096,1.58104,45000000.0
2008-07-24 15:13:00,1.58122,1.58129,1.58117,1.5812,34000000.0
2008-07-24 15:14:00,1.58118,1.58141,1.58104,1.58124,25600000.0
2008-07-24 15:15:00,1.58136,1.58184,1.58131,1.58176,31600000.0
2008-07-24 15:16:00,1.58158,1.58158,1.5813,1.58137,24800000.0
2008-07-24 15:17:00,1.58127,1.58137,1.58102,1.58118,40200000.0
2008-07-24 15:18:00,1.58129,1.58157,1.5811,1.58142,31400000.0
2008-07-24 15:19:00,1.58151,1.58189,1.58129,1.58182,30800000.0
2008-07-24 15:20:00,1.58203,1.58249,1.58203,1.58233,31500000.0
2008-07-24 15:21:00,1.58211,1.58223,1.58193,1.58223,18400000.0
2008-07-24 15:22:00,1.58206,1.58234,1.58206,1.58226,28200000.0
2008-07-24 15:23:00,1.58221,1.58221,1.58185,1.58208,35400000.0
2008-07-24 15:24:00,1.58205,1.58205,1.58165,1.58172,34200000.0
2008-07-24 15:25:00,1.58179,1.58201,1.58179,1.58188,68799999.0
2008-07-24 15:26:00,1.5817,1.5817,1.58119,1.58131,35000001.0
2008-07-24 15:27:00,1.58132,1.58152,1.58132,1.58152,51600001.0
2008-07-24 15:28:00,1.58137,1.58137,1.58119,1.58119,37400000.0
2008-07-24 15:29:00,1.5814,1.58147,1.58128,1.58128,35800000.0
2008-07-24 15:30:00,1.58127,1.58137,1.5808,1.58121,23000000.0
2008-07-24 15:31:00,1.5812,1.58151,1.58113,1.58146,37800000.0
2008-07-24 15:32:00,1.58166,1.5819,1.58144,1.5819,49200000.0
2008-07-24 15:33:00,1.58199,1.58214,1.58143,1.58182,43300000.0
2008-07-24 15:34:00,1.5817,1.58181,1.58152,1.58162,36000000.0
2008-07-24 15:35:00,1.5816,1.58182,1.58124,1.58124,30400000.0
2008-07-24 15:36:00,1.58158,1.58175,1.58144,1.58147,45500000.0
2008-07-24 15:37:00,1.58156,1.58178,1.58155,1.58164,47900000.0
2008-07-24 15:38:00,1.58145,1.58171,1.58138,1.58156,34400000.0
2008-07-24 15:39:00,1.58137,1.58142,1.58103,1.58107,27200000.0
2008-07-24 15:40:00,1.58115,1.58126,1.581,1.58114,35100000.0
2008-07-24 15:41:00,1.58134,1.58134,1.58027,1.5807,33500000.0
2008-07-24 15:42:00,1.58075,1.58094,1.58043,1.58069,34400000.0
2008-07-24 15:43:00,1.58066,1.58085,1.5804,1.5804,58900000.0
2008-07-24 15:44:00,1.58064,1.5807,1.58012,1.58065,30000000.0
2008-07-24 15:45:00,1.58066,1.58095,1.58037,1.58076,46800000.0
2008-07-24 15:46:00,1.58078,1.58104,1.58074,1.58086,44600000.0
2008-07-24 15:47:00,1.581,1.58127,1.58085,1.58127,39000000.0
2008-07-24 15:48:00,1.58154,1.58163,1.58134,1.58162,35200000.0
2008-07-24 15:49:00,1.58151,1.58159,1.58137,1.58159,40400000.0
2008-07-24 15:50:00,1.58153,1.58167,1.58136,1.58142,21800000.0
2008-07-24 15:51:00,1.58136,1.58155,1.58121,1.58121,30600000.0
2008-07-24 15:52:00,1.58135,1.5814,1.58096,1.58102,39600000.0
2008-07-24 15:53:00,1.58097,1.58131,1.58087,1.58096,52400000.0
2008-07-24 15:54:00,1.58114,1.58114,1.58071,1.58089,28000000.0
2008-07-24 15:55:00,1.58093,1.58093,1.58022,1.58046,43600000.0
2008-07-24 15:56:00,1.58006,1.58019,1.57968,1.57979,23200000.0
2008-07-24 15:57:00,1.57983,1.58026,1.57983,1.58023,24600000.0
2008-07-24 15:58:00,1.58038,1.58038,1.57997,1.58017,25000000.0
2008-07-24 15:59:00,1.58016,1.58162,1.58016,1.58137,46200000.0
2008-07-24 16:00:00,1.58183,1.58202,1.58136,1.58179,49400000.0
2008-07-24 16:01:00,1.58214,1.5823,1.58193,1.58222,40200000.0
2008-07-24 16:02:00,1.58276,1.58291,1.5823,1.58244,35400000.0
2008-07-24 16:03:00,1.5826,1.58288,1.58235,1.58286,42100000.0
2008-07-24 16:04:00,1.58296,1.58313,1.58277,1.5828,23200000.0
2008-07-24 16:05:00,1.58289,1.58311,1.58287,1.58295,28000000.0
2008-07-24 16:06:00,1.583,1.58357,1.58295,1.58311,46000000.0
2008-07-24 16:07:00,1.58315,1.58324,1.58282,1.58291,54700001.0
2008-07-24 16:08:00,1.5832,1.58403,1.58314,1.58396,30200000.0
2008-07-24 16:09:00,1.584,1.584,1.58373,1.58389,35000000.0
2008-07-24 16:10:00,1.58378,1.58394,1.58369,1.58394,31000000.0
2008-07-24 16:11:00,1.58373,1.58404,1.58368,1.58372,25400000.0
2008-07-24 16:12:00,1.58404,1.58404,1.58369,1.58381,43200000.0
2008-07-24 16:13:00,1.58387,1.58387,1.58357,1.58379,44200001.0
2008-07-24 16:14:00,1.58393,1.58395,1.58365,1.58395,49600000.0
2008-07-24 16:15:00,1.58368,1.58384,1.58362,1.58362,28400000.0
2008-07-24 16:16:00,1.58338,1.58346,1.58309,1.58309,33000000.0
2008-07-24 16:17:00,1.58292,1.58328,1.58289,1.58328,35200000.0
2008-07-24 16:18:00,1.58297,1.58312,1.58286,1.58312,30600000.0
2008-07-24 16:19:00,1.58354,1.58377,1.58344,1.58367,37800000.0
2008-07-24 16:20:00,1.58347,1.58362,1.58339,1.58353,41200000.0
2008-07-24 16:21:00,1.58346,1.58355,1.58319,1.58339,56200001.0
2008-07-24 16:22:00,1.58361,1.58373,1.5832,1.5834,45700000.0
2008-07-24 16:23:00,1.58315,1.58315,1.58282,1.58296,30400000.0
2008-07-24 16:24:00,1.58302,1.5831,1.58261,1.58265,25200000.0
2008-07-24 16:25:00,1.58286,1.58292,1.58227,1.5824,30000000.0
2008-07-24 16:26:00,1.58257,1.58276,1.58242,1.58266,42000000.0
2008-07-24 16:27:00,1.58266,1.58289,1.58254,1.58254,18000000.0
2008-07-24 16:28:00,1.58274,1.58281,1.58233,1.58233,54100000.0
2008-07-24 16:29:00,1.58234,1.58241,1.58215,1.58215,42600000.0
2008-07-24 16:30:00,1.58209,1.5823,1.58199,1.58199,56200000.0
2008-07-24 16:31:00,1.58183,1.58203,1.58178,1.58188,54400000.0
2008-07-24 16:32:00,1.58222,1.58234,1.58186,1.58213,46000000.0
2008-07-24 16:33:00,1.58233,1.58239,1.58205,1.58228,50400000.0
2008-07-24 16:34:00,1.58232,1.58282,1.58202,1.58274,52200001.0
2008-07-24 16:35:00,1.58231,1.58241,1.5818,1.58214,40400000.0
2008-07-24 16:36:00,1.58206,1.58212,1.5815,1.58177,37200000.0
2008-07-24 16:37:00,1.5819,1.58192,1.58156,1.5818,35400000.0
2008-07-24 16:38:00,1.58152,1.58159,1.58119,1.58127,52300000.0
2008-07-24 16:39:00,1.58142,1.58169,1.58142,1.58168,25800000.0
2008-07-24 16:40:00,1.58178,1.58212,1.58178,1.58201,30000000.0
2008-07-24 16:41:00,1.58205,1.58244,1.58161,1.58203,43600000.0
2008-07-24 16:42:00,1.58188,1.58224,1.58172,1.58192,38600000.0
2008-07-24 16:43:00,1.58177,1.58177,1.58144,1.58156,50300000.0
2008-07-24 16:44:00,1.58161,1.58174,1.58153,1.58174,33300000.0
2008-07-24 16:45:00,1.5817,1.58187,1.58165,1.58183,41100000.0
2008-07-24 16:46:00,1.58185,1.58191,1.58153,1.58178,44000000.0
2008-07-24 16:47:00,1.58182,1.5819,1.58156,1.58187,33400000.0
2008-07-24 16:48:00,1.58166,1.58166,1.58119,1.58119,46800001.0
2008-07-24 16:49:00,1.58137,1.5815,1.58127,1.58138,32600000.0
2008-07-24 16:50:00,1.58139,1.5815,1.58132,1.58132,52800000.0
2008-07-24 16:51:00,1.58141,1.58142,1.58078,1.58103,29400000.0
2008-07-24 16:52:00,1.58089,1.58171,1.58089,1.58171,37600000.0
2008-07-24 16:53:00,1.58176,1.58222,1.58164,1.58222,49700000.0
2008-07-24 16:54:00,1.58212,1.58257,1.58207,1.58248,32900000.0
2008-07-24 16:55:00,1.58258,1.58258,1.58207,1.58234,49000000.0
2008-07-24 16:56:00,1.58219,1.58229,1.58208,1.58208,49100000.0
2008-07-24 16:57:00,1.58205,1.58228,1.58195,1.58219,28200000.0
2008-07-24 16:58:00,1.58203,1.58212,1.58168,1.58172,46600000.0
2008-07-24 16:59:00,1.58164,1.58201,1.58164,1.58172,29400000.0
2008-07-24 17:00:00,1.58143,1.58164,1.58089,1.58164,37000000.0
2008-07-24 17:01:00,1.58163,1.58172,1.58123,1.58123,55000000.0
2008-07-24 17:02:00,1.58095,1.58134,1.58083,1.58134,39800000.0
2008-07-24 17:03:00,1.58161,1.58166,1.58122,1.58164,45000001.0
2008-07-24 17:04:00,1.58171,1.58196,1.58156,1.58196,41400000.0
2008-07-24 17:05:00,1.582,1.582,1.5815,1.58199,32400000.0
2008-07-24 17:06:00,1.58199,1.58229,1.58198,1.58229,25400000.0
2008-07-24 17:07:00,1.58234,1.58254,1.5823,1.58245,45600000.0
2008-07-24 17:08:00,1.58229,1.58255,1.58224,1.58245,40200000.0
2008-07-24 17:09:00,1.58222,1.58234,1.58187,1.58195,55600000.0
2008-07-24 17:10:00,1.58195,1.58214,1.58183,1.58189,46700001.0
2008-07-24 17:11:00,1.58188,1.58206,1.58178,1.58205,34900000.0
2008-07-24 17:12:00,1.58191,1.58275,1.58191,1.58273,44400000.0
2008-07-24 17:13:00,1.58244,1.5826,1.58215,1.5826,60100002.0
2008-07-24 17:14:00,1.58239,1.58299,1.58239,1.58273,50800001.0
2008-07-24 17:15:00,1.58305,1.58305,1.5827,1.5827,24400000.0
2008-07-24 17:16:00,1.58269,1.58304,1.58233,1.58233,32400000.0
2008-07-24 17:17:00,1.58242,1.5827,1.58215,1.5826,68200001.0
2008-07-24 17:18:00,1.58273,1.58304,1.58226,1.58263,37000000.0
2008-07-24 17:19:00,1.58233,1.58277,1.58233,1.58277,37600000.0
2008-07-24 17:20:00,1.58256,1.58286,1.58217,1.58217,42200000.0
2008-07-24 17:21:00,1.58255,1.5829,1.58222,1.58281,53200000.0
2008-07-24 17:22:00,1.58281,1.58293,1.58261,1.58273,68400000.0
2008-07-24 17:23:00,1.58264,1.583,1.58264,1.5829,36000000.0
2008-07-24 17:24:00,1.58309,1.58349,1.58306,1.58339,32800000.0
2008-07-24 17:25:00,1.58339,1.5841,1.58339,1.58391,36200000.0
2008-07-24 17:26:00,1.58357,1.58385,1.58331,1.58349,31000000.0
2008-07-24 17:27:00,1.58358,1.5836,1.58308,1.58308,33700000.0
2008-07-24 17:28:00,1.58338,1.58338,1.58302,1.58312,40400000.0
2008-07-24 17:29:00,1.58334,1.58382,1.58334,1.58376,38800000.0
2008-07-24 17:30:00,1.58372,1.58424,1.58356,1.58411,44800000.0
2008-07-24 17:31:00,1.58427,1.58448,1.58389,1.5841,43800000.0
2008-07-24 17:32:00,1.58414,1.58446,1.58388,1.58388,19800000.0
2008-07-24 17:33:00,1.58405,1.58425,1.58383,1.5839,48000000.0
2008-07-24 17:34:00,1.58389,1.58414,1.58389,1.58401,29400000.0
2008-07-24 17:35:00,1.58387,1.58397,1.58367,1.58379,32600000.0
2008-07-24 17:36:00,1.58378,1.58396,1.58364,1.58382,65600000.0
2008-07-24 17:37:00,1.58378,1.58384,1.583,1.58354,31800000.0
2008-07-24 17:38:00,1.58347,1.58387,1.58347,1.58382,57300000.0
2008-07-24 17:39:00,1.5843,1.5843,1.58381,1.5839,41600001.0
2008-07-24 17:40:00,1.58372,1.58385,1.58342,1.58346,42800000.0
2008-07-24 17:41:00,1.58349,1.58356,1.58308,1.58356,46600000.0
2008-07-24 17:42:00,1.58365,1.58365,1.58325,1.58358,37800000.0
2008-07-24 17:43:00,1.58372,1.5839,1.58359,1.58377,46600000.0
2008-07-24 17:44:00,1.58362,1.58373,1.58338,1.58348,30500000.0
2008-07-24 17:45:00,1.58393,1.58402,1.58342,1.58361,32600000.0
2008-07-24 17:46:00,1.58366,1.5839,1.5835,1.58363,49000001.0
2008-07-24 17:47:00,1.58371,1.58382,1.58346,1.58356,28600000.0
2008-07-24 17:48:00,1.58376,1.58413,1.5836,1.58401,63500000.0
2008-07-24 17:49:00,1.58383,1.58383,1.58338,1.58361,50400000.0
2008-07-24 17:50:00,1.58361,1.58362,1.58341,1.58362,21200000.0
2008-07-24 17:51:00,1.58333,1.58347,1.58312,1.58334,23600000.0
2008-07-24 17:52:00,1.58347,1.5837,1.58338,1.58338,24600000.0
2008-07-24 17:53:00,1.58318,1.5835,1.58318,1.58324,30200000.0
2008-07-24 17:54:00,1.58278,1.58316,1.58253,1.58306,48800001.0
2008-07-24 17:55:00,1.583,1.58327,1.58253,1.58327,65000000.0
2008-07-24 17:56:00,1.58305,1.58329,1.58305,1.58315,33200000.0
2008-07-24 17:57:00,1.58331,1.58356,1.58294,1.58329,38600000.0
2008-07-24 17:58:00,1.58321,1.58342,1.58311,1.58342,44400000.0
2008-07-24 17:59:00,1.58318,1.58333,1.58289,1.58328,57000000.0
2008-07-24 18:00:00,1.58323,1.58323,1.58305,1.58319,40800000.0
2008-07-24 18:01:00,1.58276,1.58298,1.58258,1.58275,55900000.0
2008-07-24 18:02:00,1.58282,1.58285,1.58272,1.58279,61500000.0
2008-07-24 18:03:00,1.58272,1.5831,1.58267,1.58267,30600000.0
2008-07-24 18:04:00,1.58281,1.58292,1.58263,1.58263,40900000.0
2008-07-24 18:05:00,1.58238,1.58317,1.58227,1.58316,30800000.0
2008-07-24 18:06:00,1.58308,1.5834,1.58285,1.58309,53000000.0
2008-07-24 18:07:00,1.58331,1.58353,1.58331,1.58345,37200000.0
2008-07-24 18:08:00,1.58358,1.58393,1.58326,1.58326,54000000.0
2008-07-24 18:09:00,1.58312,1.58336,1.58306,1.58322,50600000.0
2008-07-24 18:10:00,1.58304,1.58319,1.58287,1.58312,29400000.0
2008-07-24 18:11:00,1.58345,1.58385,1.5834,1.58372,69300000.0
2008-07-24 18:12:00,1.58379,1.5841,1.58379,1.58391,28000000.0
2008-07-24 18:13:00,1.58391,1.58406,1.5837,1.58389,54800000.0
2008-07-24 18:14:00,1.5835,1.5844,1.5835,1.58428,26200000.0
2008-07-24 18:15:00,1.58406,1.58407,1.58389,1.58407,24400000.0
2008-07-24 18:16:00,1.58437,1.58456,1.58426,1.58437,35400000.0
2008-07-24 18:17:00,1.58451,1.58463,1.58419,1.58448,56200000.0
2008-07-24 18:18:00,1.58463,1.58473,1.58426,1.58473,34800000.0
2008-07-24 18:19:00,1.58482,1.58489,1.58468,1.58472,43600000.0
2008-07-24 18:20:00,1.58479,1.58526,1.58479,1.58502,25800000.0
2008-07-24 18:21:00,1.58528,1.58565,1.58519,1.58565,39500000.0
2008-07-24 18:22:00,1.58596,1.58698,1.58596,1.58645,32800000.0
2008-07-24 18:23:00,1.58646,1.58667,1.58646,1.58646,28400000.0
2008-07-24 18:24:00,1.58646,1.58682,1.58645,1.58654,44600000.0
2008-07-24 18:25:00,1.58642,1.5865,1.58606,1.5863,28400000.0
2008-07-24 18:26:00,1.58625,1.58659,1.58625,1.58658,22800000.0
2008-07-24 18:27:00,1.58699,1.58722,1.58679,1.58719,32800000.0
2008-07-24 18:28:00,1.58697,1.58728,1.58687,1.58714,27800000.0
2008-07-24 18:29:00,1.58731,1.58734,1.58695,1.58706,19400000.0
2008-07-24 18:30:00,1.58734,1.58786,1.5873,1.58786,25400000.0
2008-07-24 18:31:00,1.58797,1.58845,1.58786,1.58845,27800000.0
2008-07-24 18:32:00,1.58826,1.58826,1.58784,1.58806,40200000.0
2008-07-24 18:33:00,1.58807,1.58836,1.58784,1.58804,49500000.0
2008-07-24 18:34:00,1.58802,1.58802,1.5877,1.58785,32600001.0
2008-07-24 18:35:00,1.58755,1.58768,1.58713,1.58722,39700000.0
2008-07-24 18:36:00,1.58709,1.58742,1.58703,1.58734,42100000.0
2008-07-24 18:37:00,1.5876,1.58765,1.58734,1.58739,27800000.0
2008-07-24 18:38:00,1.58752,1.58768,1.5869,1.58718,40500000.0
2008-07-24 18:39:00,1.58729,1.58805,1.58729,1.58771,27600000.0
2008-07-24 18:40:00,1.58711,1.58748,1.58707,1.58713,37800000.0
2008-07-24 18:41:00,1.5873,1.58732,1.58688,1.58706,36800000.0
2008-07-24 18:42:00,1.58711,1.58715,1.58685,1.58704,46400000.0
2008-07-24 18:43:00,1.5869,1.58742,1.5868,1.58726,30200000.0
2008-07-24 18:44:00,1.58739,1.58739,1.58664,1.58664,35600000.0
2008-07-24 18:45:00,1.58673,1.58686,1.58646,1.58666,35800000.0
2008-07-24 18:46:00,1.58673,1.58675,1.58661,1.58661,31000000.0
2008-07-24 18:47:00,1.58682,1.58691,1.58676,1.58676,21200000.0
2008-07-24 18:48:00,1.58656,1.58687,1.58646,1.58662,40000000.0
2008-07-24 18:49:00,1.58672,1.5868,1.5863,1.5863,17000000.0
2008-07-24 18:50:00,1.58627,1.58627,1.58585,1.58627,40800000.0
2008-07-24 18:51:00,1.58608,1.58639,1.586,1.58615,62400001.0
2008-07-24 18:52:00,1.58596,1.58632,1.58596,1.58619,37000000.0
2008-07-24 18:53:00,1.58621,1.58639,1.58614,1.58614,22800000.0
2008-07-24 18:54:00,1.58629,1.58643,1.58615,1.58636,41800000.0
2008-07-24 18:55:00,1.58614,1.58614,1.5859,1.58607,21000000.0
2008-07-24 18:56:00,1.58581,1.58617,1.58571,1.58571,46200001.0
2008-07-24 18:57:00,1.58596,1.58605,1.5859,1.5859,33900000.0
2008-07-24 18:58:00,1.58609,1.58631,1.58609,1.58629,33900000.0
2008-07-24 18:59:00,1.5863,1.5863,1.58574,1.58621,23700000.0
2008-07-24 19:00:00,1.58624,1.58649,1.58603,1.5862,35400000.0
2008-07-24 19:01:00,1.58654,1.58667,1.58636,1.5865,32600000.0
2008-07-24 19:02:00,1.58635,1.58635,1.58618,1.58626,38700000.0
2008-07-24 19:03:00,1.58614,1.58656,1.58603,1.58631,46300000.0
2008-07-24 19:04:00,1.58603,1.5862,1.58564,1.58564,27600000.0
2008-07-24 19:05:00,1.58555,1.58596,1.58554,1.5858,25200000.0
2008-07-24 19:06:00,1.58579,1.58579,1.58553,1.58571,21200000.0
2008-07-24 19:07:00,1.58564,1.58569,1.58543,1.58553,48400000.0
2008-07-24 19:08:00,1.5854,1.5858,1.58537,1.58572,37400000.0
2008-07-24 19:09:00,1.58569,1.58587,1.58552,1.58552,20200000.0
2008-07-24 19:10:00,1.58537,1.58578,1.58489,1.58489,56400000.0
2008-07-24 19:11:00,1.58516,1.5854,1.58507,1.5852,39200000.0
2008-07-24 19:12:00,1.58498,1.58538,1.58498,1.58538,25000000.0
2008-07-24 19:13:00,1.5853,1.5853,1.58506,1.58519,69599999.0
2008-07-24 19:14:00,1.58482,1.58517,1.58478,1.58478,47800000.0
2008-07-24 19:15:00,1.58491,1.58491,1.58455,1.58476,26000000.0
2008-07-24 19:16:00,1.58456,1.58504,1.58456,1.58499,36800000.0
2008-07-24 19:17:00,1.58516,1.58544,1.58516,1.58544,35400000.0
2008-07-24 19:18:00,1.58554,1.58572,1.58536,1.58538,24600000.0
2008-07-24 19:19:00,1.58478,1.58531,1.58478,1.58513,40200000.0
2008-07-24 19:20:00,1.58513,1.58534,1.58475,1.58532,55600000.0
2008-07-24 19:21:00,1.58509,1.58532,1.58509,1.58524,37600000.0
2008-07-24 19:22:00,1.58527,1.58528,1.58509,1.58513,21400000.0
2008-07-24 19:23:00,1.58502,1.58529,1.58481,1.58529,64700000.0
2008-07-24 19:24:00,1.58508,1.58525,1.58498,1.58507,58900000.0
2008-07-24 19:25:00,1.58514,1.58514,1.58497,1.58513,40200000.0
2008-07-24 19:26:00,1.58495,1.58519,1.5848,1.58504,47900000.0
2008-07-24 19:27:00,1.58499,1.58525,1.58474,1.58518,44800000.0
2008-07-24 19:28:00,1.58519,1.58524,1.58487,1.58495,71300000.0
2008-07-24 19:29:00,1.58452,1.58472,1.58425,1.5846,18800000.0
2008-07-24 19:30:00,1.58443,1.58453,1.58443,1.58445,34000000.0
2008-07-24 19:31:00,1.58461,1.58463,1.58448,1.58462,45500000.0
2008-07-24 19:32:00,1.58458,1.58473,1.58448,1.58466,39200000.0
2008-07-24 19:33:00,1.58506,1.58538,1.58493,1.58538,50800000.0
2008-07-24 19:34:00,1.5854,1.58571,1.5854,1.5854,25600000.0
2008-07-24 19:35:00,1.58539,1.58552,1.58485,1.58496,31800000.0
2008-07-24 19:36:00,1.58475,1.58497,1.58468,1.58493,33000000.0
2008-07-24 19:37:00,1.58491,1.58491,1.58435,1.58435,32000000.0
2008-07-24 19:38:00,1.58429,1.58463,1.58422,1.58422,43000001.0
2008-07-24 19:39:00,1.58442,1.58482,1.58384,1.58384,26200000.0
2008-07-24 19:40:00,1.5832,1.58377,1.58309,1.58355,31000000.0
2008-07-24 19:41:00,1.58378,1.58412,1.58371,1.58407,28800000.0
2008-07-24 19:42:00,1.58435,1.58478,1.58422,1.58441,59100001.0
2008-07-24 19:43:00,1.58427,1.58427,1.5839,1.58422,54100000.0
2008-07-24 19:44:00,1.58402,1.58453,1.58387,1.58441,84199999.0
2008-07-24 19:45:00,1.58414,1.58414,1.5839,1.58406,43600000.0
2008-07-24 19:46:00,1.58398,1.58416,1.58366,1.58366,40800000.0
2008-07-24 19:47:00,1.58393,1.58428,1.58393,1.58428,43400000.0
2008-07-24 19:48:00,1.58427,1.58427,1.58413,1.58417,60800001.0
2008-07-24 19:49:00,1.58402,1.58437,1.58402,1.58437,30600000.0
2008-07-24 19:50:00,1.58448,1.58448,1.58428,1.58439,29400000.0
2008-07-24 19:51:00,1.58451,1.58464,1.58441,1.58448,33200000.0
2008-07-24 19:52:00,1.58457,1.58461,1.5843,1.58436,24600000.0
2008-07-24 19:53:00,1.58433,1.58459,1.58405,1.58451,62400000.0
2008-07-24 19:54:00,1.58452,1.58452,1.58412,1.58412,33000000.0
2008-07-24 19:55:00,1.58402,1.58431,1.58402,1.58411,30600000.0
2008-07-24 19:56:00,1.58406,1.58429,1.58395,1.58408,47600000.0
2008-07-24 19:57:00,1.58457,1.58491,1.5844,1.58463,39100000.0
2008-07-24 19:58:00,1.58467,1.58503,1.58461,1.58478,23200000.0
2008-07-24 19:59:00,1.58476,1.58499,1.58465,1.58473,36400000.0
2008-07-24 20:00:00,1.58474,1.58507,1.58465,1.58465,49600000.0
2008-07-24 20:01:00,1.58506,1.58506,1.58471,1.58476,47400000.0
2008-07-24 20:02:00,1.58501,1.58506,1.58486,1.585,35000000.0
2008-07-24 20:03:00,1.58516,1.58521,1.58498,1.58512,28200000.0
2008-07-24 20:04:00,1.58511,1.5855,1.58496,1.58542,44200000.0
2008-07-24 20:05:00,1.58542,1.58565,1.58514,1.58537,34200000.0
2008-07-24 20:06:00,1.58535,1.58554,1.5852,1.58533,40300001.0
2008-07-24 20:07:00,1.58571,1.58613,1.58571,1.58584,14600000.0
2008-07-24 20:08:00,1.58578,1.58604,1.58561,1.58573,47000001.0
2008-07-24 20:09:00,1.58616,1.58633,1.58609,1.5862,29400000.0
2008-07-24 20:10:00,1.58581,1.58623,1.58581,1.58619,63600000.0
2008-07-24 20:11:00,1.586,1.586,1.58551,1.58557,37700000.0
2008-07-24 20:12:00,1.58566,1.58585,1.58516,1.58563,49200000.0
2008-07-24 20:13:00,1.58577,1.58599,1.58572,1.58595,38000000.0
2008-07-24 20:14:00,1.58604,1.58604,1.58538,1.58588,43300000.0
2008-07-24 20:15:00,1.58605,1.58624,1.58597,1.58624,33400000.0
2008-07-24 20:16:00,1.58622,1.58626,1.58593,1.58611,49800000.0
2008-07-24 20:17:00,1.58602,1.58609,1.58566,1.58573,42600000.0
2008-07-24 20:18:00,1.58589,1.586,1.58574,1.5859,33200000.0
2008-07-24 20:19:00,1.58602,1.5862,1.58577,1.58587,35400000.0
2008-07-24 20:20:00,1.58591,1.58604,1.58564,1.58577,18400000.0
2008-07-24 20:21:00,1.58576,1.58604,1.58569,1.58569,48500000.0
2008-07-24 20:22:00,1.58558,1.58563,1.58535,1.58551,48000000.0
2008-07-24 20:23:00,1.58544,1.58545,1.58511,1.58536,31200000.0
2008-07-24 20:24:00,1.58544,1.58544,1.58526,1.58526,31300000.0
2008-07-24 20:25:00,1.58541,1.58541,1.58503,1.58534,48000000.0
2008-07-24 20:26:00,1.58505,1.58543,1.58505,1.5853,60400001.0
2008-07-24 20:27:00,1.58536,1.58536,1.58479,1.58512,57700000.0
2008-07-24 20:28:00,1.58526,1.58542,1.58502,1.58502,37000000.0
2008-07-24 20:29:00,1.58521,1.58521,1.58469,1.58504,40600000.0
2008-07-24 20:30:00,1.58492,1.58492,1.5846,1.58464,34400000.0
2008-07-24 20:31:00,1.58444,1.58459,1.58405,1.58446,58900000.0
2008-07-24 20:32:00,1.58455,1.58493,1.5844,1.58491,24800000.0
2008-07-24 20:33:00,1.58507,1.58507,1.58449,1.58449,44800000.0
2008-07-24 20:34:00,1.58449,1.58468,1.58438,1.58465,47900000.0
2008-07-24 20:35:00,1.58459,1.58485,1.58454,1.58478,37400000.0
2008-07-24 20:36:00,1.58526,1.58526,1.58501,1.58524,71200000.0
2008-07-24 20:37:00,1.58538,1.58548,1.58523,1.58541,43200000.0
2008-07-24 20:38:00,1.58556,1.58556,1.58508,1.58508,30800000.0
2008-07-24 20:39:00,1.58488,1.58502,1.58461,1.58481,66600000.0
2008-07-24 20:40:00,1.58492,1.58492,1.58444,1.58457,34300000.0
2008-07-24 20:41:00,1.5845,1.58482,1.5845,1.58466,35600000.0
2008-07-24 20:42:00,1.58491,1.58507,1.58455,1.58507,63300000.0
2008-07-24 20:43:00,1.58519,1.58519,1.58476,1.58476,29200000.0
2008-07-24 20:44:00,1.58511,1.58524,1.58486,1.58518,39000000.0
2008-07-24 20:45:00,1.58512,1.58523,1.58479,1.58496,94900000.0
2008-07-24 20:46:00,1.58494,1.58494,1.58434,1.58434,49200000.0
2008-07-24 20:47:00,1.58424,1.5847,1.58424,1.58466,29900000.0
2008-07-24 20:48:00,1.58452,1.58483,1.58452,1.58456,56300000.0
2008-07-24 20:49:00,1.58448,1.58478,1.58447,1.58478,41300000.0
2008-07-24 20:50:00,1.58483,1.58494,1.5848,1.58494,42300000.0
2008-07-24 20:51:00,1.58487,1.58524,1.58487,1.5851,32800000.0
2008-07-24 20:52:00,1.58521,1.58536,1.58512,1.58525,35400000.0
2008-07-24 20:53:00,1.58514,1.58521,1.58504,1.58504,35700000.0
2008-07-24 20:54:00,1.58486,1.58532,1.58486,1.58532,48600000.0
2008-07-24 20:55:00,1.58555,1.58614,1.58555,1.58611,24800000.0
2008-07-24 20:56:00,1.58598,1.58604,1.58578,1.586,30100000.0
2008-07-24 20:57:00,1.58579,1.58602,1.58579,1.58583,42600000.0
2008-07-24 20:58:00,1.58587,1.58587,1.58548,1.58556,38800000.0
2008-07-24 20:59:00,1.58552,1.58592,1.58552,1.58592,35000000.0
2008-07-24 21:00:00,1.58549,1.58596,1.58549,1.58593,23000000.0
2008-07-24 21:01:00,1.58592,1.58592,1.58496,1.58496,30800000.0
2008-07-24 21:02:00,1.58545,1.58582,1.58517,1.58582,39000000.0
2008-07-24 21:03:00,1.58578,1.58586,1.58512,1.5852,37600000.0
2008-07-24 21:04:00,1.58526,1.58538,1.58523,1.58537,21000000.0
2008-07-24 21:05:00,1.58511,1.58545,1.58494,1.58494,30200000.0
2008-07-24 21:06:00,1.58499,1.58512,1.58474,1.58512,35600000.0
2008-07-24 21:07:00,1.58537,1.58537,1.585,1.58519,35400000.0
2008-07-24 21:08:00,1.58506,1.58506,1.58488,1.58492,32800000.0
2008-07-24 21:09:00,1.58473,1.58495,1.58473,1.58495,24200000.0
2008-07-24 21:10:00,1.58491,1.58491,1.58455,1.5847,37400000.0
2008-07-24 21:11:00,1.5846,1.5849,1.58441,1.58463,32800000.0
2008-07-24 21:12:00,1.58485,1.58524,1.58485,1.58521,52000000.0
2008-07-24 21:13:00,1.58508,1.58524,1.58504,1.58504,49600000.0
2008-07-24 21:14:00,1.58511,1.58532,1.58508,1.58508,33600000.0
2008-07-24 21:15:00,1.58509,1.58525,1.58485,1.58485,45800000.0
2008-07-24 21:16:00,1.58492,1.58538,1.58476,1.58538,35200000.0
2008-07-24 21:17:00,1.5856,1.58561,1.58517,1.58517,30800000.0
2008-07-24 21:18:00,1.58582,1.58582,1.58531,1.5857,24600000.0
2008-07-24 21:19:00,1.5857,1.58574,1.58546,1.58546,22000000.0
2008-07-24 21:20:00,1.58551,1.58562,1.58529,1.58545,45700000.0
2008-07-24 21:21:00,1.58549,1.58588,1.58549,1.58577,61300001.0
2008-07-24 21:22:00,1.5855,1.58605,1.5855,1.58592,24200000.0
2008-07-24 21:23:00,1.58587,1.58602,1.58554,1.58595,43000001.0
2008-07-24 21:24:00,1.58584,1.58608,1.58564,1.58578,45400000.0
2008-07-24 21:25:00,1.58572,1.5862,1.58563,1.58584,52400000.0
2008-07-24 21:26:00,1.58566,1.58569,1.5854,1.5854,44600000.0
2008-07-24 21:27:00,1.58544,1.5856,1.58533,1.58547,35600000.0
2008-07-24 21:28:00,1.58541,1.58566,1.58541,1.58566,31200000.0
2008-07-24 21:29:00,1.58582,1.58582,1.58565,1.58565,19600000.0
2008-07-24 21:30:00,1.58554,1.5859,1.58554,1.5859,34400000.0
2008-07-24 21:31:00,1.58586,1.58598,1.5857,1.5859,32800000.0
2008-07-24 21:32:00,1.58587,1.58596,1.58573,1.58588,35000000.0
2008-07-24 21:33:00,1.58609,1.58636,1.58607,1.58636,25200000.0
2008-07-24 21:34:00,1.58636,1.58675,1.58629,1.58645,30100000.0
2008-07-24 21:35:00,1.58626,1.58656,1.58594,1.58656,35700000.0
2008-07-24 21:36:00,1.58667,1.58667,1.58629,1.58659,54800000.0
2008-07-24 21:37:00,1.58667,1.58669,1.58656,1.58667,27000000.0
2008-07-24 21:38:00,1.58679,1.58679,1.58656,1.58656,31000000.0
2008-07-24 21:39:00,1.58639,1.58683,1.58639,1.58683,16200000.0
2008-07-24 21:40:00,1.58669,1.58698,1.5865,1.58671,28000000.0
2008-07-24 21:41:00,1.58683,1.58692,1.58655,1.58659,46400000.0
2008-07-24 21:42:00,1.58674,1.58681,1.58631,1.58631,44200000.0
2008-07-24 21:43:00,1.58667,1.58683,1.58639,1.58681,35000000.0
2008-07-24 21:44:00,1.5866,1.58679,1.58652,1.58661,38800000.0
2008-07-24 21:45:00,1.58666,1.58671,1.58636,1.58671,41900000.0
2008-07-24 21:46:00,1.58668,1.58678,1.58643,1.58655,46400000.0
2008-07-24 21:47:00,1.58696,1.5872,1.58696,1.58707,43900000.0
2008-07-24 21:48:00,1.58694,1.58766,1.58691,1.58702,46000000.0
2008-07-24 21:49:00,1.58698,1.58703,1.58686,1.58703,41300000.0
2008-07-24 21:50:00,1.5878,1.58814,1.58756,1.58761,42700000.0
2008-07-24 21:51:00,1.58774,1.58829,1.58774,1.58819,49800000.0
2008-07-24 21:52:00,1.58814,1.58876,1.58814,1.5886,35500000.0
2008-07-24 21:53:00,1.58861,1.58865,1.58838,1.58838,36200000.0
2008-07-24 21:54:00,1.58831,1.5887,1.58831,1.58855,52000000.0
2008-07-24 21:55:00,1.58868,1.58889,1.58858,1.58883,95999999.0
2008-07-24 21:56:00,1.58892,1.58904,1.58876,1.58904,62100000.0
2008-07-24 21:57:00,1.58944,1.58944,1.58904,1.58924,80100000.0
2008-07-24 21:58:00,1.5892,1.5892,1.58896,1.58896,36600000.0
2008-07-24 21:59:00,1.58908,1.58926,1.58877,1.58911,34300000.0
2008-07-24 22:00:00,1.58927,1.58933,1.58881,1.5889,52000000.0
2008-07-24 22:01:00,1.58876,1.5894,1.58876,1.58924,37400000.0
2008-07-24 22:02:00,1.58929,1.58952,1.58923,1.58932,29500000.0
2008-07-24 22:03:00,1.58939,1.58989,1.58929,1.58983,27800000.0
2008-07-24 22:04:00,1.58973,1.59032,1.58955,1.59022,37600000.0
2008-07-24 22:05:00,1.59026,1.59032,1.58999,1.59004,40600000.0
2008-07-24 22:06:00,1.59016,1.59016,1.5896,1.5896,63600000.0
2008-07-24 22:07:00,1.58979,1.59004,1.58974,1.58974,37600000.0
2008-07-24 22:08:00,1.58938,1.58995,1.58938,1.58995,33600000.0
2008-07-24 22:09:00,1.59001,1.59011,1.58967,1.5899,35000000.0
2008-07-24 22:10:00,1.58999,1.59011,1.58988,1.59003,48800000.0
2008-07-24 22:11:00,1.58988,1.58992,1.58967,1.58967,23200000.0
2008-07-24 22:12:00,1.58988,1.58999,1.58977,1.58993,55900000.0
2008-07-24 22:13:00,1.59003,1.59021,1.58989,1.59002,35900000.0
2008-07-24 22:14:00,1.58989,1.59028,1.58984,1.58984,54600000.0
2008-07-24 22:15:00,1.59009,1.59032,1.58988,1.59021,45400000.0
2008-07-24 22:16:00,1.59005,1.59021,1.58977,1.58977,43700000.0
2008-07-24 22:17:00,1.58992,1.59008,1.58966,1.58993,60200001.0
2008-07-24 22:18:00,1.5899,1.59,1.58952,1.58998,55600001.0
2008-07-24 22:19:00,1.59006,1.59021,1.59001,1.59001,28200000.0
2008-07-24 22:20:00,1.58976,1.58976,1.5892,1.58927,38900000.0
2008-07-24 22:21:00,1.58923,1.58966,1.58918,1.58944,38600000.0
2008-07-24 22:22:00,1.58937,1.5894,1.58906,1.58934,39000000.0
2008-07-24 22:23:00,1.58939,1.58964,1.58939,1.58948,36600000.0
2008-07-24 22:24:00,1.58955,1.58955,1.58915,1.58928,47600000.0
2008-07-24 22:25:00,1.58912,1.58928,1.5891,1.58928,37000000.0
2008-07-24 22:26:00,1.58898,1.58947,1.58898,1.58947,26200000.0
2008-07-24 22:27:00,1.58913,1.58953,1.58912,1.58949,54300000.0
2008-07-24 22:28:00,1.58936,1.58958,1.58925,1.58935,33200000.0
2008-07-24 22:29:00,1.58942,1.5896,1.58933,1.5894,49800000.0
2008-07-24 22:30:00,1.58944,1.58974,1.58943,1.58962,35600000.0
2008-07-24 22:31:00,1.5892,1.5899,1.5892,1.5899,11400000.0
2008-07-24 22:32:00,1.58973,1.58994,1.58973,1.58994,45200002.0
2008-07-24 22:33:00,1.59003,1.59009,1.58995,1.59009,42600000.0
2008-07-24 22:34:00,1.58998,1.59012,1.58972,1.58987,48500000.0
2008-07-24 22:35:00,1.58987,1.5901,1.58984,1.58984,45800001.0
2008-07-24 22:36:00,1.58997,1.58998,1.58969,1.58982,23600000.0
2008-07-24 22:37:00,1.58987,1.58993,1.58974,1.58987,58100000.0
2008-07-24 22:38:00,1.58972,1.58983,1.58957,1.58972,42100000.0
2008-07-24 22:39:00,1.58966,1.59001,1.58959,1.58959,39000000.0
2008-07-24 22:40:00,1.58961,1.58997,1.58947,1.58947,32800000.0
2008-07-24 22:41:00,1.58984,1.59023,1.58984,1.59009,44800000.0
2008-07-24 22:42:00,1.59,1.5902,1.58997,1.58998,32400000.0
2008-07-24 22:43:00,1.59011,1.59027,1.59008,1.59012,52900000.0
2008-07-24 22:44:00,1.59012,1.59022,1.59003,1.59022,43000000.0
2008-07-24 22:45:00,1.59024,1.59032,1.59012,1.59032,25800000.0
2008-07-24 22:46:00,1.59018,1.59027,1.59009,1.59009,30100000.0
2008-07-24 22:47:00,1.59028,1.59064,1.59028,1.59038,36000000.0
2008-07-24 22:48:00,1.59037,1.59077,1.59028,1.59038,31600000.0
2008-07-24 22:49:00,1.59039,1.59061,1.59012,1.59038,21000000.0
2008-07-24 22:50:00,1.59029,1.59065,1.59028,1.5905,60300000.0
2008-07-24 22:51:00,1.5905,1.5907,1.59048,1.59049,20600000.0
2008-07-24 22:52:00,1.59052,1.59063,1.59034,1.59057,27800000.0
2008-07-24 22:53:00,1.59063,1.59073,1.59044,1.59063,56400000.0
2008-07-24 22:54:00,1.5906,1.5906,1.59027,1.59028,28000000.0
2008-07-24 22:55:00,1.59048,1.59057,1.59018,1.59055,32000000.0
2008-07-24 22:56:00,1.59073,1.59073,1.59056,1.59067,23400000.0
2008-07-24 22:57:00,1.59068,1.5907,1.59029,1.59029,36200000.0
2008-07-24 22:58:00,1.59052,1.59067,1.59052,1.59055,24600000.0
2008-07-24 22:59:00,1.59058,1.59082,1.5904,1.59043,42200000.0
2008-07-24 23:00:00,1.59018,1.59047,1.58995,1.59,25600000.0
2008-07-24 23:01:00,1.59078,1.59114,1.59055,1.59105,29400000.0
2008-07-24 23:02:00,1.59076,1.59126,1.59024,1.59126,22800000.0
2008-07-24 23:03:00,1.59137,1.59201,1.59137,1.59183,46700000.0
2008-07-24 23:04:00,1.59199,1.59203,1.59177,1.59203,27200000.0
2008-07-24 23:05:00,1.59209,1.59224,1.59199,1.59221,40600001.0
2008-07-24 23:06:00,1.59212,1.59277,1.59212,1.59277,44500000.0
2008-07-24 23:07:00,1.59268,1.59286,1.59256,1.59271,45000000.0
2008-07-24 23:08:00,1.59304,1.59304,1.59263,1.59273,37000000.0
2008-07-24 23:09:00,1.59282,1.59292,1.5923,1.59231,21600000.0
2008-07-24 23:10:00,1.59246,1.59266,1.59209,1.59209,15800000.0
2008-07-24 23:11:00,1.59221,1.59231,1.59205,1.59231,40800000.0
2008-07-24 23:12:00,1.59249,1.59256,1.59229,1.59238,41300000.0
2008-07-24 23:13:00,1.59201,1.59271,1.59201,1.59256,48700001.0
2008-07-24 23:14:00,1.59257,1.59271,1.59244,1.59271,23600000.0
2008-07-24 23:15:00,1.59254,1.59254,1.59121,1.59142,54600000.0
2008-07-24 23:16:00,1.59144,1.59168,1.59144,1.59144,39800000.0
2008-07-24 23:17:00,1.59151,1.59192,1.59078,1.59078,38500000.0
2008-07-24 23:18:00,1.59086,1.59103,1.59075,1.59087,49200001.0
2008-07-24 23:19:00,1.59093,1.59123,1.59093,1.59106,41500000.0
2008-07-24 23:20:00,1.59132,1.59137,1.59073,1.5913,28900000.0
2008-07-24 23:21:00,1.59165,1.59173,1.59155,1.59155,30800000.0
2008-07-24 23:22:00,1.5915,1.59165,1.59128,1.5916,42300000.0
2008-07-24 23:23:00,1.5915,1.59165,1.5915,1.59165,32200000.0
2008-07-24 23:24:00,1.59156,1.59187,1.59156,1.59182,25400000.0
2008-07-24 23:25:00,1.59187,1.59192,1.59174,1.59183,37200000.0
2008-07-24 23:26:00,1.59192,1.59204,1.59176,1.592,33600000.0
2008-07-24 23:27:00,1.59179,1.59204,1.59174,1.59193,22200000.0
2008-07-24 23:28:00,1.59195,1.59208,1.59164,1.59164,54100000.0
2008-07-24 23:29:00,1.59137,1.59189,1.59137,1.59189,46200001.0
2008-07-24 23:30:00,1.59213,1.59225,1.5919,1.59213,92300000.0
2008-07-24 23:31:00,1.59217,1.59217,1.5917,1.592,24400000.0
2008-07-24 23:32:00,1.59164,1.59173,1.59118,1.59132,43000000.0
2008-07-24 23:33:00,1.59143,1.59147,1.5913,1.59145,38600000.0
2008-07-24 23:34:00,1.59154,1.59191,1.59145,1.59191,47800000.0
2008-07-24 23:35:00,1.59164,1.59164,1.59149,1.59149,33400000.0
2008-07-24 23:36:00,1.59159,1.59174,1.59159,1.59166,39800000.0
2008-07-24 23:37:00,1.59162,1.59172,1.59162,1.5917,49000001.0
2008-07-24 23:38:00,1.59156,1.59184,1.59139,1.59161,34200000.0
2008-07-24 23:39:00,1.59161,1.59175,1.5914,1.59155,47200000.0
2008-07-24 23:40:00,1.59183,1.59183,1.59095,1.59095,29400000.0
2008-07-24 23:41:00,1.59123,1.59177,1.59055,1.59055,47500000.0
2008-07-24 23:42:00,1.59079,1.59079,1.59054,1.59069,25600000.0
2008-07-24 23:43:00,1.59072,1.59081,1.59031,1.59074,45500000.0
2008-07-24 23:44:00,1.59071,1.59099,1.59071,1.59095,55400000.0
2008-07-24 23:45:00,1.59092,1.59108,1.59062,1.59084,45400000.0
2008-07-24 23:46:00,1.59105,1.5911,1.59055,1.59108,40400000.0
2008-07-24 23:47:00,1.59091,1.59091,1.59075,1.59091,40100000.0
2008-07-24 23:48:00,1.59082,1.59082,1.59066,1.59073,29500000.0
2008-07-24 23:49:00,1.59072,1.59072,1.59033,1.59055,54600001.0
2008-07-24 23:50:00,1.59065,1.59065,1.59022,1.59033,28200000.0
2008-07-24 23:51:00,1.59072,1.59083,1.59055,1.59068,41800000.0
2008-07-24 23:52:00,1.59074,1.5908,1.59045,1.59076,18800000.0
2008-07-24 23:53:00,1.59101,1.59102,1.59078,1.59102,34500000.0
2008-07-24 23:54:00,1.59112,1.59129,1.59066,1.59066,39000000.0
2008-07-24 23:55:00,1.59102,1.59126,1.59102,1.59126,74900000.0
2008-07-24 23:56:00,1.59132,1.59138,1.5911,1.59122,39600000.0
2008-07-24 23:57:00,1.59123,1.5914,1.59122,1.5914,48000001.0
2008-07-24 23:58:00,1.59122,1.59135,1.59092,1.59127,27400000.0
2008-07-24 23:59:00,1.59127,1.59137,1.59107,1.59117,31800000.0
2008-07-25 00:00:00,1.59136,1.59227,1.59136,1.59223,41400000.0
2008-07-25 00:01:00,1.59205,1.59213,1.59139,1.59139,48000000.0
2008-07-25 00:02:00,1.59145,1.59192,1.59127,1.59132,44600000.0
2008-07-25 00:03:00,1.59131,1.59193,1.59131,1.59147,36800000.0
2008-07-25 00:04:00,1.59189,1.59189,1.59117,1.59117,43700000.0
2008-07-25 00:05:00,1.59139,1.59216,1.59139,1.59216,83300000.0
2008-07-25 00:06:00,1.59217,1.59238,1.59217,1.59232,34900000.0
2008-07-25 00:07:00,1.59244,1.59247,1.59223,1.59234,30200000.0
2008-07-25 00:08:00,1.5924,1.59247,1.59222,1.59242,29600000.0
2008-07-25 00:09:00,1.59216,1.5922,1.5917,1.5917,54300001.0
2008-07-25 00:10:00,1.59144,1.5918,1.5913,1.59148,39000001.0
2008-07-25 00:11:00,1.59152,1.59162,1.59134,1.59134,40700000.0
2008-07-25 00:12:00,1.59162,1.59167,1.59143,1.59143,44400001.0
2008-07-25 00:13:00,1.59158,1.59163,1.59126,1.59163,57600000.0
2008-07-25 00:14:00,1.59162,1.59178,1.59147,1.59166,24800000.0
2008-07-25 00:15:00,1.59101,1.5912,1.59101,1.59102,32000000.0
2008-07-25 00:16:00,1.59126,1.59126,1.59102,1.59118,28000000.0
2008-07-25 00:17:00,1.59126,1.59142,1.59125,1.59127,25800000.0
2008-07-25 00:18:00,1.59125,1.59125,1.59093,1.59095,22200000.0
2008-07-25 00:19:00,1.59109,1.59109,1.59097,1.59103,31400000.0
2008-07-25 00:20:00,1.59108,1.59121,1.59084,1.59084,49700000.0
2008-07-25 00:21:00,1.59128,1.59189,1.59128,1.59147,35200000.0
2008-07-25 00:22:00,1.59147,1.59165,1.59111,1.59111,34000000.0
2008-07-25 00:23:00,1.59106,1.59119,1.5906,1.59097,47900000.0
2008-07-25 00:24:00,1.59105,1.59132,1.59105,1.59132,27000000.0
2008-07-25 00:25:00,1.59116,1.59149,1.59116,1.59137,42400000.0
2008-07-25 00:26:00,1.59136,1.59143,1.59121,1.5914,50400001.0
2008-07-25 00:27:00,1.59145,1.59145,1.59124,1.59135,33400000.0
2008-07-25 00:28:00,1.59148,1.59154,1.59118,1.5913,55000000.0
2008-07-25 00:29:00,1.5912,1.59135,1.59108,1.5911,42500000.0
2008-07-25 00:30:00,1.59094,1.59135,1.59094,1.59122,30200000.0
2008-07-25 00:31:00,1.59122,1.5913,1.59114,1.59117,21000000.0
2008-07-25 00:32:00,1.59112,1.59112,1.59092,1.59102,38400000.0
2008-07-25 00:33:00,1.59119,1.59119,1.59093,1.59116,34600000.0
2008-07-25 00:34:00,1.59117,1.59117,1.59085,1.59099,13400000.0
2008-07-25 00:35:00,1.59118,1.59118,1.59091,1.59116,43000000.0
2008-07-25 00:36:00,1.59122,1.59128,1.59114,1.59114,28200000.0
2008-07-25 00:37:00,1.59123,1.5913,1.59111,1.5913,32100000.0
2008-07-25 00:38:00,1.59124,1.59131,1.59097,1.59099,31600000.0
2008-07-25 00:39:00,1.59102,1.59146,1.59102,1.59146,45500000.0
2008-07-25 00:40:00,1.59138,1.59142,1.5912,1.59125,28000000.0
2008-07-25 00:41:00,1.59134,1.59149,1.59114,1.59129,32800000.0
2008-07-25 00:42:00,1.59127,1.5914,1.59127,1.59132,19800000.0
2008-07-25 00:43:00,1.59106,1.59106,1.59033,1.59076,33000000.0
2008-07-25 00:44:00,1.59073,1.59076,1.59063,1.59073,28200000.0
2008-07-25 00:45:00,1.59076,1.59076,1.59057,1.59064,65000001.0
2008-07-25 00:46:00,1.59071,1.59084,1.59059,1.59084,36500000.0
2008-07-25 00:47:00,1.5908,1.59087,1.59067,1.59077,49300000.0
2008-07-25 00:48:00,1.59051,1.59091,1.59051,1.59058,35600000.0
2008-07-25 00:49:00,1.59069,1.59072,1.59041,1.59072,50600000.0
2008-07-25 00:50:00,1.59051,1.59084,1.59039,1.59084,38399999.0
2008-07-25 00:51:00,1.59082,1.59095,1.59071,1.59093,43000000.0
2008-07-25 00:52:00,1.59069,1.59085,1.59065,1.59085,45900000.0
2008-07-25 00:53:00,1.59063,1.5908,1.59061,1.59069,44800000.0
2008-07-25 00:54:00,1.59042,1.59081,1.59042,1.59081,32200000.0
2008-07-25 00:55:00,1.59038,1.59104,1.59038,1.59091,23400000.0
2008-07-25 00:56:00,1.59091,1.59102,1.59083,1.59095,35400000.0
2008-07-25 00:57:00,1.59099,1.59106,1.59079,1.59079,36400000.0
2008-07-25 00:58:00,1.591,1.591,1.59075,1.59087,42600000.0
2008-07-25 00:59:00,1.59119,1.59134,1.59119,1.59133,36400000.0
2008-07-25 01:00:00,1.59131,1.59131,1.59106,1.59113,25400000.0
2008-07-25 01:01:00,1.59115,1.59127,1.59102,1.59127,35600000.0
2008-07-25 01:02:00,1.59131,1.59143,1.59085,1.59085,44600000.0
2008-07-25 01:03:00,1.59115,1.59124,1.59091,1.59124,34600000.0
2008-07-25 01:04:00,1.59121,1.59136,1.59121,1.59128,37800000.0
2008-07-25 01:05:00,1.59134,1.59145,1.59127,1.59135,44900000.0
2008-07-25 01:06:00,1.59146,1.59149,1.5912,1.59134,46500000.0
2008-07-25 01:07:00,1.59135,1.59135,1.59099,1.59109,29400000.0
2008-07-25 01:08:00,1.59118,1.59137,1.59094,1.59094,38200000.0
2008-07-25 01:09:00,1.5913,1.5913,1.5911,1.59128,29600000.0
2008-07-25 01:10:00,1.59124,1.59133,1.59096,1.59115,37600000.0
2008-07-25 01:11:00,1.59108,1.5913,1.59108,1.5913,30600000.0
2008-07-25 01:12:00,1.59098,1.59113,1.59074,1.59101,20200000.0
2008-07-25 01:13:00,1.59137,1.5914,1.5911,1.5914,67700000.0
2008-07-25 01:14:00,1.5912,1.59137,1.59111,1.59133,37800000.0
2008-07-25 01:15:00,1.59144,1.59158,1.59122,1.59149,30400000.0
2008-07-25 01:16:00,1.59151,1.59164,1.59134,1.59137,55600000.0
2008-07-25 01:17:00,1.59152,1.59172,1.59139,1.59172,35400000.0
2008-07-25 01:18:00,1.59172,1.59178,1.59146,1.59178,30400000.0
2008-07-25 01:19:00,1.59158,1.59165,1.59144,1.59146,34600000.0
2008-07-25 01:20:00,1.59148,1.59148,1.59093,1.59142,37600000.0
2008-07-25 01:21:00,1.5913,1.59146,1.59116,1.59116,46000000.0
2008-07-25 01:22:00,1.59127,1.59145,1.59111,1.59111,56300001.0
2008-07-25 01:23:00,1.59109,1.59112,1.5908,1.5908,37200000.0
2008-07-25 01:24:00,1.59127,1.59137,1.59116,1.59134,23600000.0
2008-07-25 01:25:00,1.5913,1.5914,1.591,1.5914,31300000.0
2008-07-25 01:26:00,1.59116,1.59134,1.59109,1.59115,29400000.0
2008-07-25 01:27:00,1.5912,1.59126,1.59105,1.59121,53700000.0
2008-07-25 01:28:00,1.59114,1.59131,1.59083,1.59105,38300000.0
2008-07-25 01:29:00,1.59106,1.59106,1.59084,1.59087,19800000.0
2008-07-25 01:30:00,1.59097,1.59097,1.59049,1.59084,39200000.0
2008-07-25 01:31:00,1.59077,1.59094,1.59071,1.59086,39200000.0
2008-07-25 01:32:00,1.59079,1.59096,1.59069,1.59084,35400000.0
2008-07-25 01:33:00,1.59092,1.59099,1.59078,1.59078,28200000.0
2008-07-25 01:34:00,1.59088,1.5912,1.59067,1.59112,27000000.0
2008-07-25 01:35:00,1.59101,1.5911,1.59058,1.59058,42400000.0
2008-07-25 01:36:00,1.59087,1.59104,1.59087,1.59087,23000000.0
2008-07-25 01:37:00,1.59103,1.59106,1.59072,1.591,31000000.0
2008-07-25 01:38:00,1.59087,1.59087,1.59054,1.59054,34200000.0
2008-07-25 01:39:00,1.59087,1.5909,1.59071,1.59078,27000000.0
2008-07-25 01:40:00,1.59077,1.59081,1.59067,1.59076,76199999.0
2008-07-25 01:41:00,1.5906,1.59084,1.59055,1.59078,61100000.0
2008-07-25 01:42:00,1.59083,1.5909,1.59058,1.59083,37400000.0
2008-07-25 01:43:00,1.59073,1.59108,1.59063,1.59105,36200000.0
2008-07-25 01:44:00,1.591,1.591,1.59064,1.59096,27700000.0
2008-07-25 01:45:00,1.59087,1.59094,1.59067,1.59094,21600000.0
2008-07-25 01:46:00,1.59082,1.59094,1.59058,1.59068,33700000.0
2008-07-25 01:47:00,1.59064,1.59107,1.59064,1.5908,28000000.0
2008-07-25 01:48:00,1.59094,1.59095,1.59044,1.59044,43300000.0
2008-07-25 01:49:00,1.59083,1.59092,1.59018,1.59061,42400000.0
2008-07-25 01:50:00,1.59064,1.59067,1.59037,1.59067,29200000.0
2008-07-25 01:51:00,1.59062,1.59072,1.59051,1.59069,23000000.0
2008-07-25 01:52:00,1.59106,1.59115,1.59089,1.59089,39400000.0
2008-07-25 01:53:00,1.5908,1.59083,1.59069,1.59073,42600000.0
2008-07-25 01:54:00,1.59083,1.59112,1.59083,1.5909,35400000.0
2008-07-25 01:55:00,1.59089,1.59103,1.59064,1.59064,23200000.0
2008-07-25 01:56:00,1.59076,1.59103,1.59071,1.59096,37800000.0
2008-07-25 01:57:00,1.59085,1.59085,1.59065,1.59067,44600000.0
2008-07-25 01:58:00,1.59057,1.59076,1.59027,1.59043,20400000.0
2008-07-25 01:59:00,1.59063,1.59076,1.59062,1.59073,47600001.0
2008-07-25 02:00:00,1.59048,1.59063,1.59038,1.59062,114600000.0
2008-07-25 02:01:00,1.59075,1.59075,1.59052,1.59067,69000001.0
2008-07-25 02:02:00,1.5907,1.59128,1.5907,1.59105,69200000.0
2008-07-25 02:03:00,1.59102,1.59102,1.5908,1.5908,105600001.0
2008-07-25 02:04:00,1.5907,1.5908,1.59068,1.59068,66200000.0
2008-07-25 02:05:00,1.59073,1.59073,1.59062,1.59065,86400001.0
2008-07-25 02:06:00,1.59063,1.59083,1.59045,1.59078,73400000.0
2008-07-25 02:07:00,1.59078,1.59081,1.5904,1.5907,175900001.0
2008-07-25 02:08:00,1.59063,1.59065,1.59058,1.59058,47200000.0
2008-07-25 02:09:00,1.59055,1.59055,1.5899,1.59017,166200001.0
2008-07-25 02:10:00,1.58992,1.59042,1.58992,1.59007,135199999.0
2008-07-25 02:11:00,1.59016,1.59035,1.59007,1.59032,60300000.0
2008-07-25 02:12:00,1.59035,1.59066,1.59035,1.5906,68700000.0
2008-07-25 02:13:00,1.59066,1.59101,1.59066,1.59101,28400000.0
2008-07-25 02:14:00,1.59093,1.59093,1.5904,1.59049,165200000.0
2008-07-25 02:15:00,1.59048,1.59056,1.5903,1.59053,241300000.0
2008-07-25 02:16:00,1.59043,1.59083,1.59025,1.59028,204600001.0
2008-07-25 02:17:00,1.59057,1.59088,1.59027,1.59033,168500001.0
2008-07-25 02:18:00,1.59054,1.59081,1.59023,1.59058,28000000.0
2008-07-25 02:19:00,1.59048,1.59056,1.59045,1.59045,14200000.0
2008-07-25 02:20:00,1.59044,1.59044,1.59006,1.59008,28000000.0
2008-07-25 02:21:00,1.5901,1.59035,1.59005,1.59023,51700000.0
2008-07-25 02:22:00,1.58967,1.59009,1.58963,1.59009,30200000.0
2008-07-25 02:23:00,1.59045,1.59045,1.59022,1.59022,33600000.0
2008-07-25 02:24:00,1.59032,1.59059,1.5903,1.59047,20400000.0
2008-07-25 02:25:00,1.5901,1.59045,1.5901,1.59011,102500000.0
2008-07-25 02:26:00,1.58975,1.58993,1.58955,1.58983,92600001.0
2008-07-25 02:27:00,1.58983,1.58988,1.58975,1.58977,58200000.0
2008-07-25 02:28:00,1.58977,1.58997,1.58977,1.58977,42600000.0
2008-07-25 02:29:00,1.58994,1.58994,1.58957,1.58977,44300000.0
2008-07-25 02:30:00,1.58987,1.59001,1.58965,1.58975,27700000.0
2008-07-25 02:31:00,1.58969,1.5898,1.58959,1.58962,52800000.0
2008-07-25 02:32:00,1.58975,1.58984,1.58954,1.58979,147800001.0
2008-07-25 02:33:00,1.58954,1.5897,1.58951,1.58964,212700001.0
2008-07-25 02:34:00,1.58959,1.59013,1.58959,1.59001,92800000.0
2008-07-25 02:35:00,1.59019,1.59035,1.58986,1.59035,71800000.0
2008-07-25 02:36:00,1.59048,1.59062,1.58972,1.5904,155900001.0
2008-07-25 02:37:00,1.59015,1.59017,1.58987,1.58987,67600000.0
2008-07-25 02:38:00,1.59011,1.59011,1.58951,1.58951,44800000.0
2008-07-25 02:39:00,1.58988,1.58988,1.58965,1.58973,54800000.0
2008-07-25 02:40:00,1.58982,1.59017,1.58982,1.59017,43000000.0
2008-07-25 02:41:00,1.59012,1.5903,1.59012,1.59014,31000000.0
2008-07-25 02:42:00,1.59017,1.59017,1.58986,1.58986,35900000.0
2008-07-25 02:43:00,1.58978,1.58979,1.58969,1.58976,44200000.0
2008-07-25 02:44:00,1.58972,1.58987,1.58937,1.58947,112300002.0
2008-07-25 02:45:00,1.58929,1.58945,1.58911,1.5892,43000000.0
2008-07-25 02:46:00,1.58914,1.58959,1.58914,1.58958,156100001.0
2008-07-25 02:47:00,1.58959,1.59033,1.58958,1.5901,224900000.0
2008-07-25 02:48:00,1.58994,1.59021,1.58994,1.59018,106800000.0
2008-07-25 02:49:00,1.59024,1.59033,1.58994,1.58998,61300000.0
2008-07-25 02:50:00,1.59033,1.59051,1.59007,1.59043,128200000.0
2008-07-25 02:51:00,1.58994,1.59008,1.58979,1.5899,75300000.0
2008-07-25 02:52:00,1.58987,1.58997,1.58986,1.58992,55600000.0
2008-07-25 02:53:00,1.59032,1.59032,1.58988,1.59014,50700000.0
2008-07-25 02:54:00,1.59002,1.59041,1.58971,1.59023,36000000.0
2008-07-25 02:55:00,1.59012,1.59104,1.59006,1.59104,37800000.0
2008-07-25 02:56:00,1.59029,1.59036,1.59021,1.59025,56600000.0
2008-07-25 02:57:00,1.59021,1.59021,1.58994,1.58994,45400000.0
2008-07-25 02:58:00,1.59017,1.59017,1.58998,1.58998,61000000.0
2008-07-25 02:59:00,1.58991,1.59013,1.58991,1.59009,72700001.0
2008-07-25 03:00:00,1.59012,1.59019,1.59001,1.59014,107400000.0
2008-07-25 03:01:00,1.59019,1.59029,1.59016,1.59017,36200000.0
2008-07-25 03:02:00,1.59015,1.59017,1.59005,1.59013,41400000.0
2008-07-25 03:03:00,1.59013,1.59017,1.5901,1.59017,68100000.0
2008-07-25 03:04:00,1.59015,1.59051,1.58992,1.59049,55900000.0
2008-07-25 03:05:00,1.59016,1.59023,1.59006,1.59006,38000000.0
2008-07-25 03:06:00,1.59015,1.59022,1.59006,1.59017,61400001.0
2008-07-25 03:07:00,1.5901,1.59072,1.58997,1.59063,106200000.0
2008-07-25 03:08:00,1.59046,1.59046,1.5901,1.59011,58700000.0
2008-07-25 03:09:00,1.59038,1.59051,1.59005,1.59041,35200000.0
2008-07-25 03:10:00,1.58994,1.59052,1.58994,1.59052,35200000.0
2008-07-25 03:11:00,1.59024,1.59027,1.59018,1.59027,30600000.0
2008-07-25 03:12:00,1.59026,1.59064,1.59021,1.59036,41000000.0
2008-07-25 03:13:00,1.58994,1.59029,1.58959,1.58989,69200000.0
2008-07-25 03:14:00,1.58977,1.58994,1.58952,1.58979,41200000.0
2008-07-25 03:15:00,1.5893,1.58971,1.5893,1.58961,37200000.0
2008-07-25 03:16:00,1.58967,1.58967,1.58935,1.58959,25200000.0
2008-07-25 03:17:00,1.58955,1.58961,1.58901,1.58961,46200000.0
2008-07-25 03:18:00,1.58957,1.58964,1.58918,1.58964,36400000.0
2008-07-25 03:19:00,1.58986,1.58987,1.5894,1.58958,43600000.0
2008-07-25 03:20:00,1.58979,1.58979,1.58923,1.58955,53300000.0
2008-07-25 03:21:00,1.58957,1.58959,1.58946,1.58953,46200000.0
2008-07-25 03:22:00,1.58958,1.58965,1.58949,1.58965,59800000.0
2008-07-25 03:23:00,1.58969,1.59002,1.58969,1.58985,95400000.0
2008-07-25 03:24:00,1.58984,1.58984,1.58973,1.58973,63300000.0
2008-07-25 03:25:00,1.59025,1.59025,1.58982,1.58987,26600000.0
2008-07-25 03:26:00,1.58983,1.58985,1.5897,1.58975,131000000.0
2008-07-25 03:27:00,1.58979,1.58987,1.58968,1.5898,111800000.0
2008-07-25 03:28:00,1.58999,1.59006,1.5898,1.58991,48200000.0
2008-07-25 03:29:00,1.58994,1.59012,1.58991,1.59012,34800000.0
2008-07-25 03:30:00,1.59011,1.59011,1.58984,1.58988,49400000.0
2008-07-25 03:31:00,1.58977,1.59004,1.58973,1.58982,23200000.0
2008-07-25 03:32:00,1.58988,1.58988,1.58966,1.58966,66700000.0
2008-07-25 03:33:00,1.58975,1.58987,1.58975,1.58979,39800000.0
2008-07-25 03:34:00,1.58952,1.58998,1.58937,1.58967,55600000.0
2008-07-25 03:35:00,1.58958,1.58971,1.58936,1.58941,83700000.0
2008-07-25 03:36:00,1.58953,1.58999,1.58943,1.58996,29800000.0
2008-07-25 03:37:00,1.58976,1.58985,1.58949,1.5898,37200000.0
2008-07-25 03:38:00,1.58972,1.58985,1.58964,1.58978,27200000.0
2008-07-25 03:39:00,1.59002,1.59002,1.58973,1.58985,63400000.0
2008-07-25 03:40:00,1.58991,1.59071,1.58991,1.59028,154300000.0
2008-07-25 03:41:00,1.59013,1.59026,1.59011,1.59022,95900000.0
2008-07-25 03:42:00,1.59024,1.5903,1.59017,1.59024,85400000.0
2008-07-25 03:43:00,1.59016,1.59034,1.59016,1.59018,27200000.0
2008-07-25 03:44:00,1.59007,1.59012,1.58999,1.59012,19400000.0
2008-07-25 03:45:00,1.59005,1.59005,1.58965,1.58986,32600000.0
2008-07-25 03:46:00,1.58966,1.58971,1.58958,1.58969,50000000.0
2008-07-25 03:47:00,1.58969,1.58977,1.58969,1.58972,26800000.0
2008-07-25 03:48:00,1.58993,1.59014,1.5898,1.59014,30400000.0
2008-07-25 03:49:00,1.59019,1.59019,1.58967,1.58972,36400000.0
2008-07-25 03:50:00,1.59,1.59008,1.58975,1.58977,122300000.0
2008-07-25 03:51:00,1.58999,1.59007,1.58992,1.58992,43100000.0
2008-07-25 03:52:00,1.59006,1.59022,1.58986,1.58994,92900000.0
2008-07-25 03:53:00,1.5899,1.59,1.58978,1.58984,66200001.0
2008-07-25 03:54:00,1.58985,1.58995,1.58985,1.58989,12400000.0
2008-07-25 03:55:00,1.5899,1.58998,1.58976,1.58981,148700000.0
2008-07-25 03:56:00,1.58978,1.5899,1.58968,1.58969,212700000.0
2008-07-25 03:57:00,1.58959,1.58959,1.58932,1.58952,165800000.0
2008-07-25 03:58:00,1.58964,1.59013,1.58939,1.58959,239400001.0
2008-07-25 03:59:00,1.58992,1.59008,1.58978,1.59002,129300000.0
2008-07-25 04:00:00,1.58994,1.58996,1.58979,1.58984,83000001.0
2008-07-25 04:01:00,1.58981,1.59006,1.58965,1.59005,133800000.0
2008-07-25 04:02:00,1.59006,1.5901,1.58975,1.58976,119400000.0
2008-07-25 04:03:00,1.58984,1.59,1.58973,1.58973,89300000.0
2008-07-25 04:04:00,1.58983,1.58987,1.58974,1.58985,118600000.0
2008-07-25 04:05:00,1.58977,1.59036,1.58955,1.59035,193400000.0
2008-07-25 04:06:00,1.58996,1.59047,1.58996,1.5901,81200000.0
2008-07-25 04:07:00,1.59006,1.59006,1.58979,1.58979,153500000.0
2008-07-25 04:08:00,1.5898,1.59005,1.5898,1.58994,50200000.0
2008-07-25 04:10:00,1.5899,1.58995,1.58967,1.58982,140400000.0
2008-07-25 04:11:00,1.58975,1.59007,1.58963,1.58991,37600000.0
2008-07-25 04:12:00,1.58971,1.58979,1.58971,1.58974,68900000.0
2008-07-25 04:13:00,1.5897,1.58986,1.58964,1.5897,78200000.0
2008-07-25 04:14:00,1.58974,1.5898,1.5897,1.58979,113000000.0
2008-07-25 04:15:00,1.5898,1.59008,1.58978,1.58993,96600001.0
2008-07-25 04:16:00,1.58999,1.59012,1.58978,1.58986,83500000.0
2008-07-25 04:17:00,1.58978,1.59,1.58978,1.58993,30000000.0
2008-07-25 04:18:00,1.58994,1.59009,1.58985,1.58998,124400000.0
2008-07-25 04:19:00,1.59004,1.59015,1.59001,1.59013,66400001.0
2008-07-25 04:20:00,1.59023,1.59058,1.59023,1.59031,162800001.0
2008-07-25 04:21:00,1.59029,1.59034,1.59014,1.59014,44600000.0
2008-07-25 04:22:00,1.59024,1.59024,1.59014,1.59014,29000000.0
2008-07-25 04:23:00,1.5902,1.5905,1.5902,1.5905,21200000.0
2008-07-25 04:24:00,1.59058,1.59061,1.59047,1.59057,171900000.0
2008-07-25 04:25:00,1.59052,1.5911,1.59044,1.59078,186900000.0
2008-07-25 04:26:00,1.59076,1.59076,1.59056,1.59061,129600000.0
2008-07-25 04:27:00,1.59058,1.59074,1.59058,1.59074,54200000.0
2008-07-25 04:28:00,1.59081,1.59086,1.59076,1.59076,47400000.0
2008-07-25 04:29:00,1.5906,1.59101,1.5906,1.59092,81800001.0
2008-07-25 04:30:00,1.59061,1.59114,1.59061,1.59089,100000000.0
2008-07-25 04:31:00,1.59054,1.5908,1.59054,1.59055,23400000.0
2008-07-25 04:32:00,1.59045,1.59045,1.59016,1.59035,22400000.0
2008-07-25 04:33:00,1.59032,1.59056,1.59032,1.59055,38200000.0
2008-07-25 04:34:00,1.59063,1.59071,1.59058,1.59061,42100000.0
2008-07-25 04:35:00,1.59049,1.59073,1.59049,1.59058,40000000.0
2008-07-25 04:36:00,1.59051,1.5909,1.58991,1.59083,176800001.0
2008-07-25 04:37:00,1.59077,1.59108,1.5905,1.59075,112800000.0
2008-07-25 04:38:00,1.59074,1.59074,1.59056,1.59061,38400000.0
2008-07-25 04:39:00,1.59057,1.59081,1.59057,1.59067,56200000.0
2008-07-25 04:40:00,1.59068,1.59096,1.59068,1.59096,30200000.0
2008-07-25 04:41:00,1.59079,1.59105,1.59079,1.59087,45800000.0
2008-07-25 04:42:00,1.59081,1.59102,1.59077,1.591,64700000.0
2008-07-25 04:43:00,1.59097,1.59097,1.59082,1.59084,52300000.0
2008-07-25 04:44:00,1.59082,1.59139,1.5908,1.59137,41500000.0
2008-07-25 04:45:00,1.59133,1.59148,1.59109,1.59117,34800000.0
2008-07-25 04:46:00,1.59095,1.59104,1.5909,1.591,55600000.0
2008-07-25 04:47:00,1.59132,1.59155,1.59124,1.59138,121000002.0
2008-07-25 04:48:00,1.59111,1.5915,1.59111,1.59136,77100002.0
2008-07-25 04:49:00,1.59122,1.59123,1.59081,1.59086,70400000.0
2008-07-25 04:50:00,1.59078,1.59117,1.59062,1.5907,38700000.0
2008-07-25 04:51:00,1.59082,1.59095,1.59082,1.59092,29100000.0
2008-07-25 04:52:00,1.59086,1.59127,1.59086,1.59114,78100000.0
2008-07-25 04:53:00,1.59128,1.59153,1.59107,1.59128,48300001.0
2008-07-25 04:54:00,1.59134,1.59143,1.59125,1.59125,35100000.0
2008-07-25 04:55:00,1.59165,1.59181,1.59135,1.59181,23400000.0
2008-07-25 04:56:00,1.59144,1.59144,1.5913,1.59134,74399999.0
2008-07-25 04:57:00,1.59104,1.59105,1.59099,1.59102,24500000.0
2008-07-25 04:58:00,1.59096,1.59111,1.59096,1.59108,27300000.0
2008-07-25 04:59:00,1.59091,1.59106,1.59069,1.59069,131900000.0
2008-07-25 05:00:00,1.59096,1.59099,1.59073,1.59078,198000000.0
2008-07-25 05:01:00,1.5907,1.59091,1.59055,1.59062,80300000.0
2008-07-25 05:02:00,1.59051,1.59071,1.59051,1.59061,277100001.0
2008-07-25 05:03:00,1.59068,1.59093,1.59063,1.5907,134700000.0
2008-07-25 05:04:00,1.59072,1.59081,1.59063,1.59065,184300000.0
2008-07-25 05:05:00,1.59061,1.59087,1.59061,1.59077,164200001.0
2008-07-25 05:06:00,1.59079,1.59121,1.59072,1.591,168700000.0
2008-07-25 05:07:00,1.59106,1.59139,1.59102,1.59123,268900000.0
2008-07-25 05:08:00,1.59092,1.59101,1.59061,1.59092,282400000.0
2008-07-25 05:09:00,1.59086,1.59126,1.5908,1.59085,208800002.0
2008-07-25 05:10:00,1.59088,1.59105,1.59085,1.59105,176700000.0
2008-07-25 05:11:00,1.59095,1.5911,1.59082,1.59088,129700000.0
2008-07-25 05:12:00,1.59106,1.59106,1.59075,1.59077,118900000.0
2008-07-25 05:13:00,1.59075,1.59136,1.59075,1.59093,144600000.0
2008-07-25 05:14:00,1.59106,1.5913,1.59089,1.59089,307600000.0
2008-07-25 05:15:00,1.59105,1.59107,1.59094,1.59094,234600001.0
2008-07-25 05:16:00,1.5911,1.59167,1.59099,1.59167,151900000.0
2008-07-25 05:17:00,1.5918,1.59212,1.59178,1.59198,155500000.0
2008-07-25 05:18:00,1.59192,1.59197,1.59165,1.59189,197000000.0
2008-07-25 05:19:00,1.59181,1.59206,1.59171,1.59184,297800000.0
2008-07-25 05:20:00,1.59175,1.59181,1.59158,1.59158,254900001.0
2008-07-25 05:21:00,1.59152,1.59188,1.5915,1.5916,262700001.0
2008-07-25 05:22:00,1.59153,1.59163,1.59144,1.59163,300900000.0
2008-07-25 05:23:00,1.59147,1.59163,1.59144,1.59149,123500000.0
2008-07-25 05:24:00,1.59153,1.59203,1.59153,1.59202,178500001.0
2008-07-25 05:25:00,1.59201,1.59255,1.59201,1.59213,236100000.0
2008-07-25 05:26:00,1.59227,1.59229,1.59198,1.59215,120900000.0
2008-07-25 05:27:00,1.59231,1.59242,1.59192,1.59237,198900000.0
2008-07-25 05:28:00,1.59233,1.59257,1.59217,1.59248,224700001.0
2008-07-25 05:29:00,1.59237,1.59245,1.59215,1.59222,301200001.0
2008-07-25 05:30:00,1.59228,1.59253,1.59221,1.59253,195500000.0
2008-07-25 05:31:00,1.59236,1.59279,1.59231,1.59233,67100000.0
2008-07-25 05:32:00,1.5926,1.59271,1.59238,1.59268,146400000.0
2008-07-25 05:33:00,1.59259,1.59259,1.59221,1.59224,175400000.0
2008-07-25 05:34:00,1.59225,1.59246,1.59221,1.59224,220699999.0
2008-07-25 05:35:00,1.59231,1.59279,1.59231,1.59253,256400000.0
2008-07-25 05:36:00,1.59235,1.59252,1.59232,1.59238,208700001.0
2008-07-25 05:37:00,1.59231,1.59242,1.59221,1.59224,188000001.0
2008-07-25 05:38:00,1.59233,1.59265,1.59233,1.59252,125900000.0
2008-07-25 05:39:00,1.59263,1.59275,1.59255,1.59266,185200000.0
2008-07-25 05:40:00,1.59273,1.5928,1.59239,1.59278,186700000.0
2008-07-25 05:41:00,1.59316,1.59324,1.59273,1.59324,131800000.0
2008-07-25 05:42:00,1.59315,1.59321,1.59275,1.59275,176000002.0
2008-07-25 05:43:00,1.59285,1.59308,1.59274,1.59296,72800000.0
2008-07-25 05:44:00,1.59317,1.59395,1.59317,1.59381,130300000.0
2008-07-25 05:45:00,1.59387,1.59394,1.59362,1.59364,147400001.0
2008-07-25 05:46:00,1.59349,1.59364,1.59335,1.59335,178900000.0
2008-07-25 05:47:00,1.59332,1.59345,1.59321,1.59334,204400001.0
2008-07-25 05:48:00,1.59321,1.59346,1.59317,1.59322,289100000.0
2008-07-25 05:49:00,1.59314,1.59322,1.59264,1.5927,192300000.0
2008-07-25 05:50:00,1.59267,1.59312,1.59267,1.59294,194900000.0
2008-07-25 05:51:00,1.59297,1.59313,1.59296,1.59296,175300000.0
2008-07-25 05:52:00,1.59289,1.59292,1.59254,1.59254,182800000.0
2008-07-25 05:53:00,1.59266,1.59287,1.59231,1.59265,108400002.0
2008-07-25 05:54:00,1.59278,1.59335,1.59278,1.59308,229800000.0
2008-07-25 05:55:00,1.59306,1.59314,1.59246,1.5929,186400000.0
2008-07-25 05:56:00,1.59293,1.59293,1.59258,1.59258,120800000.0
2008-07-25 05:57:00,1.59256,1.59272,1.59256,1.5926,145500000.0
2008-07-25 05:58:00,1.59263,1.59272,1.59258,1.59261,142200001.0
2008-07-25 05:59:00,1.59275,1.59295,1.59259,1.5927,89600000.0
2008-07-25 06:00:00,1.59274,1.59276,1.59249,1.59249,212300001.0
2008-07-25 06:01:00,1.59236,1.59244,1.59215,1.59215,137400000.0
2008-07-25 06:02:00,1.59207,1.59225,1.59206,1.59219,245200001.0
2008-07-25 06:03:00,1.59215,1.59222,1.59203,1.59208,220500000.0
2008-07-25 06:04:00,1.59206,1.59206,1.59187,1.59201,135700000.0
2008-07-25 06:05:00,1.5923,1.59261,1.5923,1.59239,409800001.0
2008-07-25 06:06:00,1.59262,1.59263,1.59243,1.59259,91400001.0
2008-07-25 06:07:00,1.59254,1.59266,1.5923,1.5923,339000003.0
2008-07-25 06:08:00,1.59236,1.59259,1.59197,1.59218,509300001.0
2008-07-25 06:09:00,1.59198,1.5924,1.59197,1.59203,382200001.0
2008-07-25 06:10:00,1.59198,1.59227,1.59197,1.59207,297000000.0
2008-07-25 06:11:00,1.59206,1.59213,1.59187,1.59198,439100002.0
2008-07-25 06:12:00,1.5919,1.59216,1.59187,1.59201,253200000.0
2008-07-25 06:13:00,1.59199,1.59217,1.5918,1.592,401800000.0
2008-07-25 06:14:00,1.59209,1.59225,1.59192,1.592,354700002.0
2008-07-25 06:15:00,1.59223,1.59235,1.59214,1.59228,147200000.0
2008-07-25 06:16:00,1.59226,1.59245,1.59223,1.59223,221600000.0
2008-07-25 06:17:00,1.59237,1.59263,1.59235,1.59257,133800000.0
2008-07-25 06:18:00,1.59271,1.59296,1.59268,1.59268,244400000.0
2008-07-25 06:19:00,1.59269,1.5929,1.59269,1.59274,166500000.0
2008-07-25 06:20:00,1.59263,1.59268,1.59237,1.59245,259800000.0
2008-07-25 06:21:00,1.5926,1.59272,1.59253,1.59263,248700000.0
2008-07-25 06:22:00,1.59293,1.59328,1.59293,1.59326,211400000.0
2008-07-25 06:23:00,1.5933,1.5933,1.59306,1.59311,279800000.0
2008-07-25 06:24:00,1.59301,1.59301,1.5926,1.59273,309700000.0
2008-07-25 06:25:00,1.59242,1.59261,1.59212,1.59217,221200000.0
2008-07-25 06:26:00,1.59225,1.59298,1.59218,1.59227,343300000.0
2008-07-25 06:27:00,1.59236,1.59283,1.59236,1.59278,296900000.0
2008-07-25 06:28:00,1.59257,1.59268,1.59236,1.59236,451700002.0
2008-07-25 06:29:00,1.59246,1.59258,1.5922,1.5922,84200000.0
2008-07-25 06:30:00,1.59205,1.59225,1.59143,1.5916,255200001.0
2008-07-25 06:31:00,1.5916,1.59191,1.59158,1.59191,137100000.0
2008-07-25 06:32:00,1.59199,1.59199,1.59162,1.59169,139400000.0
2008-07-25 06:33:00,1.59163,1.59169,1.59148,1.59149,247200000.0
2008-07-25 06:34:00,1.59141,1.59154,1.59137,1.59142,212000000.0
2008-07-25 06:35:00,1.59132,1.59132,1.59068,1.59095,131600000.0
2008-07-25 06:36:00,1.591,1.5911,1.59096,1.59103,77100001.0
2008-07-25 06:37:00,1.59108,1.59116,1.59101,1.59113,203000001.0
2008-07-25 06:38:00,1.59111,1.5914,1.59095,1.59096,111800001.0
2008-07-25 06:39:00,1.59092,1.59102,1.59092,1.59097,58000000.0
2008-07-25 06:40:00,1.59088,1.59101,1.59076,1.59101,137700000.0
2008-07-25 06:41:00,1.59099,1.59144,1.59099,1.5914,163000000.0
2008-07-25 06:42:00,1.59159,1.59174,1.59151,1.59168,288700001.0
2008-07-25 06:43:00,1.59182,1.59212,1.59182,1.59189,162900002.0
2008-07-25 06:44:00,1.59192,1.59219,1.59192,1.59208,285500000.0
2008-07-25 06:45:00,1.59188,1.59194,1.59175,1.59192,213000000.0
2008-07-25 06:46:00,1.59186,1.59237,1.59186,1.59237,247800000.0
2008-07-25 06:47:00,1.59238,1.59238,1.59204,1.59204,201100000.0
2008-07-25 06:48:00,1.59204,1.59222,1.59187,1.5919,368500000.0
2008-07-25 06:49:00,1.59204,1.59249,1.59204,1.59234,288300000.0
2008-07-25 06:50:00,1.59247,1.59253,1.59231,1.59239,306999999.0
2008-07-25 06:51:00,1.59221,1.59246,1.59217,1.59222,251200001.0
2008-07-25 06:52:00,1.59223,1.59223,1.59197,1.59197,230000000.0
2008-07-25 06:53:00,1.59205,1.59242,1.59203,1.59234,271300003.0
2008-07-25 06:54:00,1.59221,1.59222,1.59167,1.59217,453900002.0
2008-07-25 06:55:00,1.59197,1.59212,1.59191,1.59211,304400000.0
2008-07-25 06:56:00,1.59204,1.59206,1.59176,1.59204,222900000.0
2008-07-25 06:57:00,1.59196,1.59202,1.59187,1.59187,77500000.0
2008-07-25 06:58:00,1.59181,1.59191,1.59171,1.59186,243500000.0
2008-07-25 06:59:00,1.59197,1.59214,1.59179,1.59182,292200001.0
2008-07-25 07:00:00,1.59177,1.59187,1.59171,1.59171,123600000.0
2008-07-25 07:01:00,1.59158,1.59158,1.59129,1.5915,310600001.0
2008-07-25 07:02:00,1.59144,1.59158,1.59136,1.59147,360700002.0
2008-07-25 07:03:00,1.59152,1.59159,1.59144,1.59146,199000001.0
2008-07-25 07:04:00,1.59149,1.59162,1.59144,1.59154,291300000.0
2008-07-25 07:05:00,1.59148,1.59159,1.5914,1.59154,125900000.0
2008-07-25 07:06:00,1.59143,1.59151,1.59122,1.5914,201400000.0
2008-07-25 07:07:00,1.59149,1.59151,1.59129,1.59143,182100000.0
2008-07-25 07:08:00,1.59144,1.59169,1.59137,1.59145,270200002.0
2008-07-25 07:09:00,1.59162,1.59176,1.59153,1.59167,248000000.0
2008-07-25 07:10:00,1.59165,1.59165,1.59132,1.59132,502300000.0
2008-07-25 07:11:00,1.59149,1.59185,1.59149,1.59185,362500000.0
2008-07-25 07:12:00,1.59195,1.59214,1.59173,1.59188,257300000.0
2008-07-25 07:13:00,1.5918,1.5918,1.5914,1.59141,373400001.0
2008-07-25 07:14:00,1.59117,1.59136,1.59114,1.59128,534100001.0
2008-07-25 07:15:00,1.59124,1.59166,1.59113,1.59141,239100000.0
2008-07-25 07:16:00,1.59134,1.5914,1.59103,1.59104,164700000.0
2008-07-25 07:17:00,1.59126,1.5913,1.59097,1.5911,225100000.0
2008-07-25 07:18:00,1.59125,1.59164,1.59124,1.5914,452700001.0
2008-07-25 07:19:00,1.59135,1.59144,1.59115,1.59144,307100001.0
2008-07-25 07:20:00,1.59134,1.59142,1.59092,1.59092,411700001.0
2008-07-25 07:21:00,1.59086,1.59107,1.59078,1.59107,267300002.0
2008-07-25 07:22:00,1.5911,1.59133,1.59107,1.59113,364500002.0
2008-07-25 07:23:00,1.59117,1.59141,1.59104,1.59134,423600001.0
2008-07-25 07:24:00,1.5913,1.59158,1.5912,1.59152,262000001.0
2008-07-25 07:25:00,1.59161,1.5917,1.59127,1.59128,420000001.0
2008-07-25 07:26:00,1.59118,1.59131,1.59101,1.59103,311300001.0
2008-07-25 07:27:00,1.59103,1.59134,1.59098,1.59134,178400000.0
2008-07-25 07:28:00,1.59133,1.59139,1.59126,1.59128,230200001.0
2008-07-25 07:29:00,1.59115,1.59117,1.59076,1.59097,224500001.0
2008-07-25 07:30:00,1.59076,1.5913,1.59075,1.59113,496800002.0
2008-07-25 07:31:00,1.59111,1.59123,1.59088,1.59121,251500000.0
2008-07-25 07:32:00,1.59116,1.59125,1.5908,1.59089,419700000.0
2008-07-25 07:33:00,1.59094,1.59134,1.59091,1.59115,410300003.0
2008-07-25 07:34:00,1.59117,1.5913,1.59109,1.59116,240600000.0
2008-07-25 07:35:00,1.59108,1.59154,1.59108,1.59137,211600000.0
2008-07-25 07:36:00,1.59136,1.59182,1.59136,1.59182,337900000.0
2008-07-25 07:37:00,1.59202,1.59212,1.59188,1.59201,173900000.0
2008-07-25 07:38:00,1.5919,1.59205,1.59167,1.59167,74400000.0
2008-07-25 07:39:00,1.59164,1.59206,1.59164,1.59199,411000000.0
2008-07-25 07:40:00,1.59184,1.59184,1.59136,1.59136,293700000.0
2008-07-25 07:41:00,1.59167,1.59181,1.59145,1.59175,610500001.0
2008-07-25 07:42:00,1.59181,1.59191,1.59163,1.59166,347500002.0
2008-07-25 07:43:00,1.59155,1.5923,1.59155,1.59167,191100000.0
2008-07-25 07:44:00,1.59148,1.59171,1.59144,1.59162,366500001.0
2008-07-25 07:45:00,1.59175,1.59191,1.59165,1.59167,363400000.0
2008-07-25 07:46:00,1.59165,1.59214,1.59165,1.59178,393600001.0
2008-07-25 07:47:00,1.59178,1.5921,1.59159,1.59169,642600001.0
2008-07-25 07:48:00,1.59176,1.5921,1.59148,1.59158,721700001.0
2008-07-25 07:49:00,1.5918,1.59211,1.59166,1.59211,676900000.0
2008-07-25 07:50:00,1.59216,1.59293,1.59216,1.5923,670100000.0
2008-07-25 07:51:00,1.59238,1.59293,1.59232,1.59271,606500000.0
2008-07-25 07:52:00,1.59266,1.59266,1.59224,1.5923,396500000.0
2008-07-25 07:53:00,1.59244,1.59281,1.59202,1.59236,585000003.0
2008-07-25 07:54:00,1.59226,1.59266,1.59214,1.59266,351800000.0
2008-07-25 07:55:00,1.59266,1.5928,1.59235,1.59246,379500002.0
2008-07-25 07:56:00,1.59257,1.5927,1.59236,1.59251,676700001.0
2008-07-25 07:57:00,1.59254,1.59296,1.59248,1.59289,643500005.0
2008-07-25 07:58:00,1.59309,1.59314,1.59263,1.59272,638100001.0
2008-07-25 07:59:00,1.59281,1.59303,1.59256,1.59279,437200004.0
2008-07-25 08:00:00,1.59269,1.59278,1.59248,1.59272,387500000.0
2008-07-25 08:01:00,1.59305,1.59328,1.59272,1.59277,488900001.0
2008-07-25 08:02:00,1.5927,1.59289,1.59257,1.59267,258100000.0
2008-07-25 08:03:00,1.59271,1.59285,1.59252,1.5926,433600001.0
2008-07-25 08:04:00,1.59268,1.59315,1.59262,1.59307,364200000.0
2008-07-25 08:05:00,1.59305,1.59332,1.59305,1.59305,337899999.0
2008-07-25 08:06:00,1.59317,1.59323,1.59281,1.59284,667500003.0
2008-07-25 08:07:00,1.59282,1.59318,1.59277,1.59295,484600003.0
2008-07-25 08:08:00,1.59316,1.59329,1.59298,1.59321,417100002.0
2008-07-25 08:09:00,1.59322,1.59334,1.59301,1.59305,496600000.0
2008-07-25 08:10:00,1.5929,1.59307,1.59271,1.59294,545500001.0
2008-07-25 08:11:00,1.59282,1.59282,1.59237,1.59255,264200000.0
2008-07-25 08:12:00,1.59255,1.59259,1.59237,1.59251,406100000.0
2008-07-25 08:13:00,1.59278,1.59305,1.59269,1.5927,198500000.0
2008-07-25 08:14:00,1.5926,1.59267,1.5925,1.59259,85000000.0
2008-07-25 08:15:00,1.59267,1.59291,1.59265,1.59278,306100000.0
2008-07-25 08:16:00,1.5928,1.59313,1.5928,1.59293,282300001.0
2008-07-25 08:17:00,1.5931,1.59341,1.59304,1.59319,263800003.0
2008-07-25 08:18:00,1.59326,1.59336,1.59307,1.59326,190500000.0
2008-07-25 08:19:00,1.59331,1.59384,1.59331,1.59379,302400001.0
2008-07-25 08:20:00,1.59398,1.59406,1.59376,1.59384,314700000.0
2008-07-25 08:21:00,1.59381,1.59399,1.59354,1.59354,529200000.0
2008-07-25 08:22:00,1.59326,1.59342,1.59283,1.59311,347000001.0
2008-07-25 08:23:00,1.5932,1.59348,1.59319,1.59328,251000000.0
2008-07-25 08:24:00,1.59328,1.59357,1.59323,1.59334,440000002.0
2008-07-25 08:25:00,1.59324,1.59364,1.59324,1.59329,609600001.0
2008-07-25 08:26:00,1.59335,1.59355,1.59329,1.59354,296400000.0
2008-07-25 08:27:00,1.59352,1.59383,1.59341,1.59362,389600002.0
2008-07-25 08:28:00,1.59374,1.59437,1.59374,1.59434,629500000.0
2008-07-25 08:29:00,1.5942,1.59438,1.59402,1.59402,433999998.0
2008-07-25 08:30:00,1.59394,1.59417,1.59384,1.59387,431200000.0
2008-07-25 08:31:00,1.59381,1.59396,1.59356,1.59394,288300000.0
2008-07-25 08:32:00,1.59424,1.59502,1.59424,1.59438,264800001.0
2008-07-25 08:33:00,1.59402,1.59402,1.59377,1.59396,187900000.0
2008-07-25 08:34:00,1.594,1.59441,1.59396,1.59424,577300001.0
2008-07-25 08:35:00,1.59426,1.5945,1.59426,1.59445,542000001.0
2008-07-25 08:36:00,1.5945,1.59472,1.59436,1.5947,468900000.0
2008-07-25 08:37:00,1.5947,1.59494,1.59445,1.59467,315300001.0
2008-07-25 08:38:00,1.59438,1.59438,1.59359,1.59377,370300001.0
2008-07-25 08:39:00,1.59368,1.59378,1.59321,1.59321,530100000.0
2008-07-25 08:40:00,1.59301,1.5932,1.59269,1.59273,321200000.0
2008-07-25 08:41:00,1.59281,1.59331,1.59281,1.59312,467200000.0
2008-07-25 08:42:00,1.59311,1.59332,1.59299,1.59312,487200001.0
2008-07-25 08:43:00,1.59317,1.59341,1.59294,1.59294,309200000.0
2008-07-25 08:44:00,1.59293,1.59325,1.59284,1.59284,473100001.0
2008-07-25 08:45:00,1.59287,1.59287,1.59234,1.59235,620400000.0
2008-07-25 08:46:00,1.59249,1.59257,1.59211,1.59211,689400000.0
2008-07-25 08:47:00,1.59214,1.59232,1.59196,1.5922,479000003.0
2008-07-25 08:48:00,1.59227,1.5927,1.59227,1.5924,301600000.0
2008-07-25 08:49:00,1.59232,1.59252,1.59227,1.59232,425600000.0
2008-07-25 08:50:00,1.59236,1.59249,1.59205,1.59232,507900001.0
2008-07-25 08:51:00,1.59234,1.59234,1.59185,1.59218,541400000.0
2008-07-25 08:52:00,1.5924,1.5925,1.59199,1.59216,516100001.0
2008-07-25 08:53:00,1.59202,1.59245,1.59198,1.59214,566400001.0
2008-07-25 08:54:00,1.59223,1.59236,1.5921,1.59231,759500002.0
2008-07-25 08:55:00,1.59243,1.59273,1.5923,1.59234,560700002.0
2008-07-25 08:56:00,1.59234,1.59277,1.59234,1.59239,529900001.0
2008-07-25 08:57:00,1.59254,1.59317,1.59239,1.5931,479900003.0
2008-07-25 08:58:00,1.59323,1.59333,1.59304,1.5931,458800001.0
2008-07-25 08:59:00,1.5932,1.59339,1.59297,1.59311,344400001.0
2008-07-25 09:00:00,1.59315,1.59353,1.59308,1.59312,456000000.0
2008-07-25 09:01:00,1.59316,1.59344,1.59316,1.59338,334800000.0
2008-07-25 09:02:00,1.59346,1.5937,1.59335,1.59335,621300000.0
2008-07-25 09:03:00,1.59355,1.59389,1.59355,1.59365,575600002.0
2008-07-25 09:04:00,1.59374,1.5942,1.59367,1.59384,747300002.0
2008-07-25 09:05:00,1.59385,1.59385,1.5934,1.59354,581000004.0
2008-07-25 09:06:00,1.59338,1.59374,1.59332,1.59374,528400002.0
2008-07-25 09:07:00,1.59374,1.59375,1.59339,1.59354,356300000.0
2008-07-25 09:08:00,1.59356,1.59368,1.59325,1.59333,225700000.0
2008-07-25 09:09:00,1.59339,1.5934,1.59316,1.5933,307800000.0
2008-07-25 09:10:00,1.59312,1.59356,1.59312,1.5933,342300000.0
2008-07-25 09:11:00,1.59321,1.59344,1.59315,1.59324,699000002.0
2008-07-25 09:12:00,1.59329,1.59389,1.59329,1.59355,446100001.0
2008-07-25 09:13:00,1.59368,1.59385,1.59356,1.59362,519000000.0
2008-07-25 09:14:00,1.59348,1.59361,1.5934,1.59361,274900000.0
2008-07-25 09:15:00,1.59361,1.59406,1.59361,1.59389,441800002.0
2008-07-25 09:16:00,1.59406,1.59443,1.59396,1.59396,524600001.0
2008-07-25 09:17:00,1.59394,1.59436,1.59382,1.59418,465700000.0
2008-07-25 09:18:00,1.59407,1.59416,1.5937,1.5938,178700000.0
2008-07-25 09:19:00,1.59358,1.59366,1.5928,1.59287,513700001.0
2008-07-25 09:20:00,1.59279,1.59296,1.59275,1.59292,258000000.0
2008-07-25 09:21:00,1.5931,1.59313,1.59288,1.5931,315300000.0
2008-07-25 09:22:00,1.59303,1.59316,1.59286,1.59293,336900002.0
2008-07-25 09:23:00,1.59294,1.59326,1.59294,1.59326,367800001.0
2008-07-25 09:24:00,1.59335,1.59358,1.59317,1.59317,325200000.0
2008-07-25 09:25:00,1.59311,1.59315,1.59294,1.59294,344800000.0
2008-07-25 09:26:00,1.593,1.59335,1.59298,1.59329,556700003.0
2008-07-25 09:27:00,1.59346,1.59373,1.59346,1.59358,311100000.0
2008-07-25 09:28:00,1.59373,1.59411,1.5937,1.59411,485900002.0
2008-07-25 09:29:00,1.59402,1.5941,1.59366,1.59381,442900000.0
2008-07-25 09:30:00,1.5937,1.59417,1.59357,1.59397,693100000.0
2008-07-25 09:31:00,1.59415,1.59499,1.59415,1.59453,362200000.0
2008-07-25 09:32:00,1.59393,1.594,1.5934,1.59357,399300000.0
2008-07-25 09:33:00,1.59335,1.59344,1.59315,1.5933,319900002.0
2008-07-25 09:34:00,1.59315,1.59324,1.59309,1.59311,432400001.0
2008-07-25 09:35:00,1.59304,1.59317,1.59274,1.59299,251100001.0
2008-07-25 09:36:00,1.5931,1.59342,1.59307,1.5932,437100002.0
2008-07-25 09:37:00,1.59314,1.59318,1.59259,1.59273,410200001.0
2008-07-25 09:38:00,1.59274,1.59302,1.59274,1.59281,409700001.0
2008-07-25 09:39:00,1.59292,1.59303,1.59277,1.59285,423100002.0
2008-07-25 09:40:00,1.59286,1.5932,1.59276,1.59295,387000000.0
2008-07-25 09:41:00,1.59292,1.59304,1.5928,1.5929,470400000.0
2008-07-25 09:42:00,1.59281,1.59326,1.59279,1.59293,473100000.0
2008-07-25 09:43:00,1.59302,1.59322,1.59287,1.59289,334800001.0
2008-07-25 09:44:00,1.59293,1.5935,1.59277,1.5934,482600000.0
2008-07-25 09:45:00,1.59351,1.59379,1.59331,1.59379,498500001.0
2008-07-25 09:46:00,1.59396,1.59405,1.59354,1.59364,308700001.0
2008-07-25 09:47:00,1.59364,1.59377,1.59347,1.59349,350700000.0
2008-07-25 09:48:00,1.59311,1.59318,1.59292,1.59292,342400000.0
2008-07-25 09:49:00,1.59295,1.59324,1.59268,1.5932,565000003.0
2008-07-25 09:50:00,1.59325,1.5935,1.5931,1.59315,471600003.0
2008-07-25 09:51:00,1.59311,1.59344,1.59299,1.59318,489799999.0
2008-07-25 09:52:00,1.59315,1.59315,1.59238,1.59238,463400001.0
2008-07-25 09:53:00,1.59229,1.59259,1.5922,1.5924,337200000.0
2008-07-25 09:54:00,1.59244,1.59263,1.59228,1.59261,538100003.0
2008-07-25 09:55:00,1.59278,1.59296,1.59268,1.59283,569600001.0
2008-07-25 09:56:00,1.59287,1.59304,1.59282,1.59304,384800000.0
2008-07-25 09:57:00,1.59312,1.59313,1.59286,1.5929,496300001.0
2008-07-25 09:58:00,1.593,1.59339,1.59297,1.59319,807300002.0
2008-07-25 09:59:00,1.5935,1.59417,1.59343,1.59349,739600005.0
2008-07-25 10:00:00,1.59341,1.5935,1.59328,1.59335,230500000.0
2008-07-25 10:01:00,1.59331,1.59331,1.5929,1.59291,687300000.0
2008-07-25 10:02:00,1.59302,1.59317,1.59272,1.59272,520500000.0
2008-07-25 10:03:00,1.59249,1.59249,1.59176,1.59198,432600001.0
2008-07-25 10:04:00,1.59185,1.59224,1.59168,1.59178,462300000.0
2008-07-25 10:05:00,1.59172,1.59209,1.59168,1.59202,374800000.0
2008-07-25 10:06:00,1.59185,1.59221,1.5917,1.59195,540700002.0
2008-07-25 10:07:00,1.59191,1.5921,1.59174,1.59191,503300001.0
2008-07-25 10:08:00,1.59224,1.59249,1.59217,1.59227,498800000.0
2008-07-25 10:09:00,1.59207,1.59244,1.59201,1.59229,517000001.0
2008-07-25 10:10:00,1.59223,1.59238,1.59207,1.59207,336200000.0
2008-07-25 10:11:00,1.59197,1.59198,1.59134,1.59153,360999998.0
2008-07-25 10:12:00,1.59137,1.59172,1.59137,1.59168,527600001.0
2008-07-25 10:13:00,1.59179,1.59233,1.59179,1.59233,504400001.0
2008-07-25 10:14:00,1.5924,1.59255,1.59213,1.59232,515700001.0
2008-07-25 10:15:00,1.59238,1.59249,1.5922,1.59223,458200001.0
2008-07-25 10:16:00,1.59214,1.59232,1.59182,1.59213,442800001.0
2008-07-25 10:17:00,1.59221,1.59233,1.59191,1.59215,334300000.0
2008-07-25 10:18:00,1.59221,1.59255,1.59221,1.59243,441200003.0
2008-07-25 10:19:00,1.59242,1.59243,1.59215,1.59215,336500001.0
2008-07-25 10:20:00,1.59237,1.59275,1.59235,1.59235,511600001.0
2008-07-25 10:21:00,1.59238,1.59278,1.59238,1.59253,390799999.0
2008-07-25 10:22:00,1.59274,1.59277,1.59242,1.59245,324300000.0
2008-07-25 10:23:00,1.59244,1.59262,1.59223,1.59238,474800000.0
2008-07-25 10:24:00,1.59234,1.59234,1.59181,1.5919,431600001.0
2008-07-25 10:25:00,1.59194,1.59206,1.59173,1.59198,402700000.0
2008-07-25 10:26:00,1.59203,1.59234,1.59198,1.59218,522900000.0
2008-07-25 10:27:00,1.59234,1.59255,1.59208,1.5924,497600000.0
2008-07-25 10:28:00,1.59245,1.59268,1.59231,1.59232,566800001.0
2008-07-25 10:29:00,1.59245,1.5926,1.59205,1.59239,513700000.0
2008-07-25 10:30:00,1.59226,1.59234,1.59188,1.59196,688399998.0
2008-07-25 10:31:00,1.59199,1.59225,1.59188,1.59199,532100001.0
2008-07-25 10:32:00,1.59188,1.5925,1.59188,1.59238,536700002.0
2008-07-25 10:33:00,1.59254,1.59256,1.59209,1.59251,498500001.0
2008-07-25 10:34:00,1.59257,1.59272,1.59241,1.59256,379900001.0
2008-07-25 10:35:00,1.59249,1.59262,1.59239,1.59241,466400000.0
2008-07-25 10:36:00,1.59235,1.59261,1.59195,1.59258,511300003.0
2008-07-25 10:37:00,1.59274,1.59386,1.59262,1.59386,489700001.0
2008-07-25 10:38:00,1.59377,1.59378,1.59324,1.59324,420700000.0
2008-07-25 10:39:00,1.59341,1.59372,1.59334,1.59358,485400002.0
2008-07-25 10:40:00,1.59348,1.59355,1.59318,1.59327,326300000.0
2008-07-25 10:41:00,1.59329,1.59369,1.59327,1.59369,633100000.0
2008-07-25 10:42:00,1.59369,1.59369,1.59326,1.5934,373000000.0
2008-07-25 10:43:00,1.59342,1.59369,1.59316,1.59332,474400002.0
2008-07-25 10:44:00,1.59336,1.59336,1.59278,1.5928,540900002.0
2008-07-25 10:45:00,1.59258,1.59258,1.59175,1.59175,519100002.0
2008-07-25 10:46:00,1.59182,1.5922,1.59157,1.59189,287100000.0
2008-07-25 10:47:00,1.59192,1.59225,1.59182,1.5919,426800001.0
2008-07-25 10:48:00,1.59216,1.59245,1.59196,1.59245,511100000.0
2008-07-25 10:49:00,1.59252,1.59317,1.5925,1.59299,334000000.0
2008-07-25 10:50:00,1.59308,1.59329,1.59285,1.59289,591200001.0
2008-07-25 10:51:00,1.5931,1.59327,1.59288,1.5931,455500000.0
2008-07-25 10:52:00,1.59315,1.59329,1.59306,1.59311,354000002.0
2008-07-25 10:53:00,1.59303,1.59308,1.59288,1.59293,380500000.0
2008-07-25 10:54:00,1.59287,1.59305,1.59261,1.59289,464899998.0
2008-07-25 10:55:00,1.59297,1.59314,1.59279,1.59312,423200000.0
2008-07-25 10:56:00,1.59305,1.59341,1.59302,1.59341,462800001.0
2008-07-25 10:57:00,1.59357,1.59378,1.59344,1.59359,333400001.0
2008-07-25 10:58:00,1.59366,1.59411,1.59366,1.59386,458400001.0
2008-07-25 10:59:00,1.59376,1.59389,1.59346,1.59356,751800000.0
2008-07-25 11:00:00,1.59344,1.59344,1.59311,1.59333,515100001.0
2008-07-25 11:01:00,1.5934,1.59396,1.5934,1.59369,536200001.0
2008-07-25 11:02:00,1.59372,1.5941,1.59372,1.59395,520200001.0
2008-07-25 11:03:00,1.59395,1.59427,1.59391,1.59414,239600002.0
2008-07-25 11:04:00,1.59417,1.59426,1.5937,1.59375,571600000.0
2008-07-25 11:05:00,1.59378,1.59407,1.59368,1.59402,509700000.0
2008-07-25 11:06:00,1.59395,1.59417,1.59379,1.59384,634999999.0
2008-07-25 11:07:00,1.59391,1.59422,1.59391,1.59406,263100000.0
2008-07-25 11:08:00,1.59412,1.59418,1.5939,1.5939,302900001.0
2008-07-25 11:09:00,1.59397,1.59414,1.5938,1.59397,412700001.0
2008-07-25 11:10:00,1.59411,1.59435,1.59386,1.594,494700001.0
2008-07-25 11:11:00,1.59385,1.594,1.59373,1.59398,621100001.0
2008-07-25 11:12:00,1.5938,1.59396,1.59359,1.5938,524200001.0
2008-07-25 11:13:00,1.59379,1.59379,1.59339,1.5934,406000000.0
2008-07-25 11:14:00,1.59333,1.59356,1.59317,1.59342,421100001.0
2008-07-25 11:15:00,1.59352,1.59386,1.59342,1.59384,483500000.0
2008-07-25 11:16:00,1.59381,1.594,1.59367,1.594,466900003.0
2008-07-25 11:17:00,1.59425,1.59476,1.59421,1.59421,441500001.0
2008-07-25 11:18:00,1.59397,1.59397,1.59302,1.59388,376400003.0
2008-07-25 11:19:00,1.59382,1.59403,1.59343,1.59343,383500000.0
2008-07-25 11:20:00,1.59331,1.59364,1.59301,1.59349,635500001.0
2008-07-25 11:21:00,1.59355,1.59383,1.59344,1.59344,603600000.0
2008-07-25 11:22:00,1.59359,1.59383,1.59338,1.59353,578400002.0
2008-07-25 11:23:00,1.59367,1.59396,1.59345,1.59396,480600001.0
2008-07-25 11:24:00,1.59374,1.59433,1.5935,1.59366,387200001.0
2008-07-25 11:25:00,1.59376,1.59413,1.59376,1.59413,406600000.0
2008-07-25 11:26:00,1.59408,1.59414,1.59366,1.59378,481200000.0
2008-07-25 11:27:00,1.59375,1.59405,1.59362,1.59384,664100002.0
2008-07-25 11:28:00,1.59366,1.59384,1.59343,1.59347,375300000.0
2008-07-25 11:29:00,1.59327,1.59333,1.59297,1.59311,410200001.0
2008-07-25 11:30:00,1.59299,1.59343,1.59299,1.59311,486600000.0
2008-07-25 11:31:00,1.59306,1.59342,1.59303,1.59317,566800003.0
2008-07-25 11:32:00,1.59305,1.59335,1.59272,1.59298,462900001.0
2008-07-25 11:33:00,1.593,1.59336,1.59299,1.59308,532000005.0
2008-07-25 11:34:00,1.59295,1.59317,1.59261,1.59261,675200001.0
2008-07-25 11:35:00,1.59258,1.59294,1.59258,1.59264,515200002.0
2008-07-25 11:36:00,1.59252,1.59257,1.59197,1.59236,494000001.0
2008-07-25 11:37:00,1.59236,1.59239,1.59197,1.59199,472700000.0
2008-07-25 11:38:00,1.59209,1.5925,1.59209,1.59227,599200002.0
2008-07-25 11:39:00,1.59228,1.59252,1.592,1.59216,698500001.0
2008-07-25 11:40:00,1.59233,1.59245,1.59204,1.59205,751900001.0
2008-07-25 11:41:00,1.59187,1.5923,1.59184,1.59186,737500002.0
2008-07-25 11:42:00,1.59198,1.59225,1.59188,1.5919,576600001.0
2008-07-25 11:43:00,1.59222,1.5923,1.59205,1.59225,615100004.0
2008-07-25 11:44:00,1.59212,1.59249,1.59205,1.59236,655300001.0
2008-07-25 11:45:00,1.59235,1.59257,1.59224,1.59251,580600000.0
2008-07-25 11:46:00,1.59258,1.59299,1.59258,1.59267,557000001.0
2008-07-25 11:47:00,1.59268,1.59268,1.59231,1.59248,450900001.0
2008-07-25 11:48:00,1.59248,1.59267,1.59233,1.59251,544600001.0
2008-07-25 11:49:00,1.59263,1.59304,1.59263,1.59302,419200001.0
2008-07-25 11:50:00,1.59297,1.59343,1.59275,1.59329,304400000.0
2008-07-25 11:51:00,1.59336,1.59336,1.59266,1.59266,148300000.0
2008-07-25 11:52:00,1.59265,1.5928,1.59257,1.59259,240300001.0
2008-07-25 11:53:00,1.59255,1.59284,1.59254,1.59269,182500001.0
2008-07-25 11:54:00,1.59264,1.59284,1.59255,1.59274,334100000.0
2008-07-25 11:55:00,1.59281,1.59317,1.59281,1.59317,431300000.0
2008-07-25 11:56:00,1.59318,1.59318,1.59267,1.59303,461100001.0
2008-07-25 11:57:00,1.59334,1.59348,1.59301,1.59308,483700001.0
2008-07-25 11:58:00,1.59305,1.59332,1.59303,1.59303,490200000.0
2008-07-25 11:59:00,1.59279,1.59304,1.59254,1.59287,374200000.0
2008-07-25 12:00:00,1.59294,1.59297,1.59263,1.59282,517800001.0
2008-07-25 12:01:00,1.59293,1.59332,1.59293,1.59317,464600003.0
2008-07-25 12:02:00,1.59317,1.59338,1.59313,1.59332,413400001.0
2008-07-25 12:03:00,1.59336,1.59355,1.59336,1.59343,342200000.0
2008-07-25 12:04:00,1.5934,1.59361,1.59316,1.59329,370300000.0
2008-07-25 12:05:00,1.59315,1.59337,1.59287,1.59307,420900000.0
2008-07-25 12:06:00,1.59311,1.59412,1.59311,1.59377,411299999.0
2008-07-25 12:07:00,1.59379,1.59399,1.59331,1.59362,379400002.0
2008-07-25 12:08:00,1.59335,1.59359,1.59318,1.59345,523000001.0
2008-07-25 12:09:00,1.59348,1.59365,1.59336,1.5934,432499999.0
2008-07-25 12:10:00,1.5935,1.59365,1.59324,1.59358,347900001.0
2008-07-25 12:11:00,1.59368,1.59416,1.59355,1.59389,196000000.0
2008-07-25 12:12:00,1.5939,1.594,1.59382,1.59393,241900001.0
2008-07-25 12:13:00,1.59398,1.59452,1.59398,1.59452,516700000.0
2008-07-25 12:14:00,1.5947,1.59527,1.59464,1.59504,633800001.0
2008-07-25 12:15:00,1.59492,1.59512,1.59456,1.59477,305000000.0
2008-07-25 12:16:00,1.59484,1.59488,1.59424,1.59446,393300000.0
2008-07-25 12:17:00,1.59429,1.5943,1.59393,1.59418,188500000.0
2008-07-25 12:18:00,1.5943,1.59462,1.59404,1.59448,312900001.0
2008-07-25 12:19:00,1.59458,1.59477,1.59437,1.59458,466800000.0
2008-07-25 12:20:00,1.59467,1.59483,1.59423,1.5944,376500001.0
2008-07-25 12:21:00,1.59444,1.59458,1.59416,1.59429,424800000.0
2008-07-25 12:22:00,1.59438,1.59455,1.5939,1.59398,348500000.0
2008-07-25 12:23:00,1.59408,1.59423,1.59388,1.59396,407000002.0
2008-07-25 12:24:00,1.59385,1.59441,1.59385,1.59396,599200000.0
2008-07-25 12:25:00,1.59375,1.59381,1.59313,1.59343,410900001.0
2008-07-25 12:26:00,1.59329,1.59422,1.59329,1.5938,467900001.0
2008-07-25 12:27:00,1.59384,1.59435,1.59381,1.59396,508700001.0
2008-07-25 12:28:00,1.5939,1.59409,1.5937,1.59381,547200000.0
2008-07-25 12:29:00,1.59386,1.59444,1.59386,1.59415,733100002.0
2008-07-25 12:30:00,1.59423,1.59462,1.59406,1.59447,599100000.0
2008-07-25 12:31:00,1.59453,1.59469,1.59423,1.59458,698200002.0
2008-07-25 12:32:00,1.59468,1.59481,1.59441,1.59463,617600001.0
2008-07-25 12:33:00,1.59484,1.59502,1.59474,1.5948,723900001.0
2008-07-25 12:34:00,1.59463,1.59472,1.59427,1.59447,607200000.0
2008-07-25 12:35:00,1.59429,1.59442,1.59397,1.59436,589400000.0
2008-07-25 12:36:00,1.59409,1.59425,1.594,1.59406,461700000.0
2008-07-25 12:37:00,1.5941,1.5942,1.5939,1.59399,494800000.0
2008-07-25 12:38:00,1.59408,1.59433,1.59406,1.59411,631200002.0
2008-07-25 12:39:00,1.59403,1.59417,1.5938,1.59396,464300001.0
2008-07-25 12:40:00,1.59421,1.59462,1.59421,1.5946,528900001.0
2008-07-25 12:41:00,1.59469,1.59497,1.59469,1.59473,256300001.0
2008-07-25 12:42:00,1.59484,1.59498,1.59472,1.59484,355300001.0
2008-07-25 12:43:00,1.5947,1.59536,1.5947,1.59526,481700001.0
2008-07-25 12:44:00,1.5954,1.59564,1.59536,1.59554,410400001.0
2008-07-25 12:45:00,1.59556,1.59566,1.59519,1.59544,459200000.0
2008-07-25 12:46:00,1.59557,1.59573,1.59528,1.59528,442700000.0
2008-07-25 12:47:00,1.59526,1.59558,1.59526,1.59542,350900001.0
2008-07-25 12:48:00,1.59554,1.59621,1.59546,1.59572,444900000.0
2008-07-25 12:49:00,1.59577,1.59604,1.59569,1.59599,511500002.0
2008-07-25 12:50:00,1.59573,1.59585,1.59554,1.59558,464600000.0
2008-07-25 12:51:00,1.59544,1.59562,1.59527,1.59538,400900000.0
2008-07-25 12:52:00,1.59544,1.59608,1.59538,1.59608,410700001.0
2008-07-25 12:53:00,1.59625,1.59658,1.59624,1.59643,290600000.0
2008-07-25 12:54:00,1.59645,1.59684,1.59603,1.59603,427200001.0
2008-07-25 12:55:00,1.59604,1.5962,1.5958,1.5961,451600001.0
2008-07-25 12:56:00,1.59634,1.59648,1.596,1.59602,434200000.0
2008-07-25 12:57:00,1.59609,1.59624,1.59577,1.59593,508700000.0
2008-07-25 12:58:00,1.59619,1.59629,1.59608,1.59627,365800001.0
2008-07-25 12:59:00,1.5964,1.59655,1.59617,1.59628,671199999.0
2008-07-25 13:00:00,1.59623,1.59627,1.59578,1.59578,285400000.0
2008-07-25 13:01:00,1.59539,1.59563,1.59514,1.59531,291400000.0
2008-07-25 13:02:00,1.59507,1.59557,1.59494,1.59541,352000000.0
2008-07-25 13:03:00,1.59541,1.5956,1.59507,1.59546,394300000.0
2008-07-25 13:04:00,1.59546,1.59572,1.59515,1.59572,278200000.0
2008-07-25 13:05:00,1.59578,1.59578,1.5952,1.5952,198800001.0
2008-07-25 13:06:00,1.59529,1.5954,1.59502,1.59527,347700000.0
2008-07-25 13:07:00,1.59546,1.59627,1.59546,1.59621,314600000.0
2008-07-25 13:08:00,1.59633,1.59645,1.59606,1.59606,164600000.0
2008-07-25 13:09:00,1.59591,1.596,1.5956,1.59568,282600000.0
2008-07-25 13:10:00,1.59578,1.5961,1.59578,1.59608,183100000.0
2008-07-25 13:11:00,1.59623,1.59658,1.59584,1.59636,389500000.0
2008-07-25 13:12:00,1.5964,1.59655,1.59634,1.59647,299900001.0
2008-07-25 13:13:00,1.59645,1.59653,1.59629,1.5965,336900001.0
2008-07-25 13:14:00,1.59655,1.59687,1.59655,1.59671,307000000.0
2008-07-25 13:15:00,1.59687,1.59707,1.59674,1.59705,388800000.0
2008-07-25 13:16:00,1.59685,1.59733,1.59685,1.59699,146600001.0
2008-07-25 13:17:00,1.59717,1.59731,1.59709,1.59709,122900000.0
2008-07-25 13:18:00,1.59674,1.59736,1.59674,1.59717,299700000.0
2008-07-25 13:19:00,1.59725,1.5976,1.59709,1.59754,314500001.0
2008-07-25 13:20:00,1.59725,1.59725,1.59684,1.59711,173200000.0
2008-07-25 13:21:00,1.59721,1.59724,1.59714,1.59719,165500001.0
2008-07-25 13:22:00,1.59725,1.59812,1.59718,1.59741,224300000.0
2008-07-25 13:23:00,1.59723,1.5975,1.59682,1.59735,221600000.0
2008-07-25 13:24:00,1.59727,1.59729,1.59687,1.59705,297500000.0
2008-07-25 13:25:00,1.59725,1.59733,1.597,1.59705,155500000.0
2008-07-25 13:26:00,1.59702,1.59719,1.59678,1.59703,249300000.0
2008-07-25 13:27:00,1.59705,1.59718,1.59656,1.59664,362000000.0
2008-07-25 13:28:00,1.59667,1.59711,1.59667,1.59706,467000001.0
2008-07-25 13:29:00,1.59722,1.59775,1.59722,1.59775,562700000.0
2008-07-25 13:30:00,1.59777,1.59777,1.59718,1.59741,633700002.0
2008-07-25 13:31:00,1.59712,1.59759,1.59708,1.59741,590000001.0
2008-07-25 13:32:00,1.59754,1.59778,1.59747,1.59758,200300002.0
2008-07-25 13:33:00,1.59758,1.59758,1.59729,1.59729,380400000.0
2008-07-25 13:34:00,1.59726,1.59763,1.59726,1.59763,325100001.0
2008-07-25 13:35:00,1.59786,1.59789,1.59692,1.59692,411100002.0
2008-07-25 13:36:00,1.59692,1.597,1.59663,1.59679,410800001.0
2008-07-25 13:37:00,1.59677,1.59696,1.59663,1.59694,441600001.0
2008-07-25 13:38:00,1.59691,1.59699,1.59675,1.59679,360100001.0
2008-07-25 13:39:00,1.59667,1.59681,1.59666,1.59675,257300001.0
2008-07-25 13:40:00,1.59688,1.59712,1.5967,1.59678,436800000.0
2008-07-25 13:41:00,1.59692,1.59694,1.59671,1.59677,232900000.0
2008-07-25 13:42:00,1.59678,1.59689,1.59671,1.59683,192500001.0
2008-07-25 13:43:00,1.59681,1.59702,1.59674,1.59678,129500000.0
2008-07-25 13:44:00,1.59657,1.5967,1.5964,1.59663,235400000.0
2008-07-25 13:45:00,1.59665,1.59668,1.59626,1.59647,444500000.0
2008-07-25 13:46:00,1.59675,1.59692,1.59655,1.59673,398000000.0
2008-07-25 13:47:00,1.59653,1.59653,1.59557,1.59577,495900003.0
2008-07-25 13:48:00,1.59551,1.59615,1.59551,1.59594,218000000.0
2008-07-25 13:49:00,1.59605,1.59625,1.59592,1.59592,224100001.0
2008-07-25 13:50:00,1.59588,1.59616,1.59572,1.59607,287800001.0
2008-07-25 13:51:00,1.59603,1.59612,1.59575,1.59595,265200000.0
2008-07-25 13:52:00,1.59588,1.59672,1.59588,1.59672,356400000.0
2008-07-25 13:53:00,1.59671,1.59701,1.59671,1.59672,507100002.0
2008-07-25 13:54:00,1.59682,1.59744,1.59682,1.59719,365800000.0
2008-07-25 13:55:00,1.5972,1.59736,1.597,1.59715,360900002.0
2008-07-25 13:56:00,1.59716,1.59726,1.5968,1.59721,420200001.0
2008-07-25 13:57:00,1.59703,1.59723,1.59681,1.59694,326400000.0
2008-07-25 13:58:00,1.59692,1.59719,1.59682,1.59695,239500001.0
2008-07-25 13:59:00,1.59695,1.59732,1.59695,1.59702,429700002.0
2008-07-25 14:00:00,1.59706,1.59735,1.597,1.59735,280300001.0
2008-07-25 14:01:00,1.59729,1.59741,1.59691,1.59691,410900000.0
2008-07-25 14:02:00,1.59695,1.59713,1.59693,1.59704,302000000.0
2008-07-25 14:03:00,1.59704,1.59719,1.5968,1.59681,439100000.0
2008-07-25 14:04:00,1.59688,1.59688,1.59641,1.59659,392000002.0
2008-07-25 14:05:00,1.59664,1.59686,1.59655,1.59673,385000000.0
2008-07-25 14:06:00,1.59706,1.59706,1.59665,1.59665,386100001.0
2008-07-25 14:07:00,1.59665,1.59671,1.59643,1.59646,291200000.0
2008-07-25 14:08:00,1.59644,1.59663,1.59611,1.59611,405600000.0
2008-07-25 14:09:00,1.59611,1.59651,1.59609,1.59651,173700000.0
2008-07-25 14:10:00,1.59648,1.59673,1.59648,1.59671,302900002.0
2008-07-25 14:11:00,1.59707,1.59707,1.59652,1.59663,103500000.0
2008-07-25 14:12:00,1.59636,1.59636,1.59582,1.59588,217900000.0
2008-07-25 14:13:00,1.59583,1.5964,1.59574,1.5959,179300001.0
2008-07-25 14:14:00,1.59576,1.59594,1.59564,1.59586,244100002.0
2008-07-25 14:15:00,1.5961,1.59623,1.5956,1.59595,331000001.0
2008-07-25 14:16:00,1.59604,1.59622,1.59588,1.59596,182600000.0
2008-07-25 14:17:00,1.59567,1.59567,1.59483,1.59496,703700002.0
2008-07-25 14:18:00,1.59484,1.59484,1.59357,1.59407,373400002.0
2008-07-25 14:19:00,1.59386,1.59433,1.59386,1.59424,382000000.0
2008-07-25 14:20:00,1.59421,1.59452,1.59373,1.59377,191800000.0
2008-07-25 14:21:00,1.59369,1.59431,1.59369,1.59382,383700002.0
2008-07-25 14:22:00,1.59396,1.59426,1.59379,1.59387,633200001.0
2008-07-25 14:23:00,1.5939,1.59406,1.59369,1.59392,154700000.0
2008-07-25 14:24:00,1.59409,1.59434,1.59405,1.59405,413200000.0
2008-07-25 14:25:00,1.59404,1.59461,1.59393,1.59425,557300001.0
2008-07-25 14:26:00,1.5943,1.59436,1.59372,1.59406,575300001.0
2008-07-25 14:27:00,1.59428,1.59468,1.59416,1.59442,419300003.0
2008-07-25 14:28:00,1.59443,1.59482,1.5943,1.59469,51000000.0
2008-07-25 14:29:00,1.59451,1.59465,1.59424,1.59458,49600000.0
2008-07-25 14:30:00,1.59496,1.59503,1.59274,1.59329,52900000.0
2008-07-25 14:31:00,1.59285,1.59364,1.59285,1.59352,37100000.0
2008-07-25 14:32:00,1.59381,1.59404,1.59349,1.594,39800000.0
2008-07-25 14:33:00,1.5938,1.59401,1.59327,1.59331,59200000.0
2008-07-25 14:34:00,1.59313,1.59463,1.59307,1.59463,29500000.0
2008-07-25 14:35:00,1.59469,1.59482,1.59441,1.59448,22200000.0
2008-07-25 14:36:00,1.59448,1.59493,1.59439,1.59457,71900001.0
2008-07-25 14:37:00,1.59519,1.59522,1.59488,1.59496,45000000.0
2008-07-25 14:38:00,1.59484,1.59512,1.59448,1.59512,37600000.0
2008-07-25 14:39:00,1.59504,1.59548,1.59499,1.59517,28200000.0
2008-07-25 14:40:00,1.5952,1.59533,1.59456,1.59456,24200000.0
2008-07-25 14:41:00,1.59462,1.59505,1.59457,1.59505,54200000.0
2008-07-25 14:42:00,1.5946,1.5946,1.59312,1.59312,44400000.0
2008-07-25 14:43:00,1.59374,1.59374,1.59286,1.59308,45400000.0
2008-07-25 14:44:00,1.59326,1.5935,1.59298,1.5934,55100000.0
2008-07-25 14:45:00,1.59358,1.59417,1.59355,1.59394,33200000.0
2008-07-25 14:46:00,1.59399,1.59399,1.59358,1.5936,30200000.0
2008-07-25 14:47:00,1.59357,1.59394,1.59354,1.5938,21200000.0
2008-07-25 14:48:00,1.59348,1.59392,1.59314,1.59334,40500000.0
2008-07-25 14:49:00,1.5932,1.59379,1.5932,1.59374,45800000.0
2008-07-25 14:50:00,1.59368,1.59384,1.59367,1.59371,37400000.0
2008-07-25 14:51:00,1.59387,1.59397,1.59373,1.59383,27800000.0
2008-07-25 14:52:00,1.59378,1.595,1.59378,1.595,31800000.0
2008-07-25 14:53:00,1.59487,1.59487,1.59445,1.59445,30600000.0
2008-07-25 14:54:00,1.59456,1.59456,1.594,1.5941,40500000.0
2008-07-25 14:55:00,1.59446,1.59454,1.59376,1.59376,37700000.0
2008-07-25 14:56:00,1.59385,1.59403,1.59374,1.59392,50300000.0
2008-07-25 14:57:00,1.59399,1.59421,1.59392,1.59401,27400000.0
2008-07-25 14:58:00,1.5942,1.59433,1.59381,1.59381,47400000.0
2008-07-25 14:59:00,1.5937,1.59401,1.59355,1.59371,28800000.0
2008-07-25 15:00:00,1.59359,1.59391,1.5933,1.5933,58300000.0
2008-07-25 15:01:00,1.59379,1.59385,1.59364,1.59367,37500000.0
2008-07-25 15:02:00,1.59345,1.59364,1.59303,1.59348,34600000.0
2008-07-25 15:03:00,1.59328,1.5936,1.59314,1.59337,37600000.0
2008-07-25 15:04:00,1.5932,1.59348,1.59306,1.59331,40600000.0
2008-07-25 15:05:00,1.59307,1.59312,1.59292,1.59298,54099999.0
2008-07-25 15:06:00,1.59307,1.59348,1.59272,1.59295,41200000.0
2008-07-25 15:07:00,1.59308,1.59313,1.59273,1.59295,42200000.0
2008-07-25 15:08:00,1.59247,1.59284,1.59218,1.59284,93000000.0
2008-07-25 15:09:00,1.59285,1.59287,1.59246,1.59283,45200000.0
2008-07-25 15:10:00,1.59299,1.59299,1.59202,1.59202,34100000.0
2008-07-25 15:11:00,1.59206,1.59235,1.59199,1.59234,21200000.0
2008-07-25 15:12:00,1.59234,1.59255,1.59224,1.59224,37600000.0
2008-07-25 15:13:00,1.59229,1.5924,1.59224,1.59228,41800001.0
2008-07-25 15:14:00,1.59249,1.59265,1.59222,1.59242,43800000.0
2008-07-25 15:15:00,1.59255,1.59255,1.59185,1.59227,37300000.0
2008-07-25 15:16:00,1.59213,1.59224,1.59205,1.5922,24600000.0
2008-07-25 15:17:00,1.59224,1.59236,1.59181,1.59188,50500000.0
2008-07-25 15:18:00,1.59181,1.59181,1.59128,1.59163,35200000.0
2008-07-25 15:19:00,1.5913,1.59153,1.59083,1.59138,17400000.0
2008-07-25 15:20:00,1.59167,1.59186,1.59146,1.5916,36100000.0
2008-07-25 15:21:00,1.59167,1.59173,1.59157,1.59173,41100000.0
2008-07-25 15:22:00,1.59161,1.59207,1.59161,1.59197,54400000.0
2008-07-25 15:23:00,1.59205,1.59212,1.59184,1.59207,29600000.0
2008-07-25 15:24:00,1.59217,1.59229,1.59209,1.59212,21000000.0
2008-07-25 15:25:00,1.59193,1.59222,1.59183,1.59194,30800000.0
2008-07-25 15:26:00,1.59204,1.5921,1.5919,1.5921,52600000.0
2008-07-25 15:27:00,1.59207,1.59225,1.59205,1.59218,52000000.0
2008-07-25 15:28:00,1.59189,1.59219,1.59189,1.59214,33200000.0
2008-07-25 15:29:00,1.5921,1.59225,1.59192,1.59225,32000000.0
2008-07-25 15:30:00,1.59231,1.59233,1.59208,1.59227,25200000.0
2008-07-25 15:31:00,1.59248,1.59254,1.59218,1.5923,23200000.0
2008-07-25 15:32:00,1.59219,1.59232,1.59203,1.59211,35000000.0
2008-07-25 15:33:00,1.59206,1.59206,1.59165,1.59196,57400000.0
2008-07-25 15:34:00,1.59187,1.59218,1.59176,1.59218,32600000.0
2008-07-25 15:35:00,1.59235,1.59244,1.59128,1.59128,30600000.0
2008-07-25 15:36:00,1.59164,1.59167,1.59085,1.59085,98200000.0
2008-07-25 15:37:00,1.59085,1.5914,1.59084,1.59115,66700000.0
2008-07-25 15:38:00,1.59118,1.59171,1.59086,1.59171,36900000.0
2008-07-25 15:39:00,1.59178,1.59178,1.59146,1.59167,58999999.0
2008-07-25 15:40:00,1.59187,1.59246,1.59185,1.59226,28400000.0
2008-07-25 15:41:00,1.59251,1.59262,1.59162,1.59235,33000000.0
2008-07-25 15:42:00,1.59234,1.59255,1.5923,1.59249,25600000.0
2008-07-25 15:43:00,1.59259,1.59278,1.59242,1.59245,62400000.0
2008-07-25 15:44:00,1.59292,1.59309,1.59259,1.5929,44300000.0
2008-07-25 15:45:00,1.59293,1.59322,1.59288,1.59289,35200000.0
2008-07-25 15:46:00,1.59301,1.59321,1.59274,1.59292,30000000.0
2008-07-25 15:47:00,1.59281,1.59295,1.5925,1.59282,54200000.0
2008-07-25 15:48:00,1.59289,1.5931,1.5927,1.59277,37600000.0
2008-07-25 15:49:00,1.59259,1.5929,1.59251,1.59286,57700000.0
2008-07-25 15:50:00,1.59262,1.59262,1.5925,1.5926,20000000.0
2008-07-25 15:51:00,1.59252,1.59259,1.59217,1.59217,24200000.0
2008-07-25 15:52:00,1.59238,1.59248,1.59219,1.59226,48200000.0
2008-07-25 15:53:00,1.59233,1.59261,1.59233,1.59244,36800000.0
2008-07-25 15:54:00,1.59248,1.593,1.59239,1.593,26600000.0
2008-07-25 15:55:00,1.59257,1.59278,1.592,1.59212,49200000.0
2008-07-25 15:56:00,1.59176,1.59215,1.5915,1.59167,27000000.0
2008-07-25 15:57:00,1.59162,1.59225,1.59162,1.59225,42400000.0
2008-07-25 15:58:00,1.59223,1.59236,1.59203,1.59231,23200000.0
2008-07-25 15:59:00,1.59213,1.59276,1.59203,1.59249,30800000.0
2008-07-25 16:00:00,1.59245,1.59245,1.59051,1.59069,39700000.0
2008-07-25 16:01:00,1.59071,1.59084,1.59052,1.59075,42400000.0
2008-07-25 16:02:00,1.59072,1.59172,1.59058,1.59172,22200000.0
2008-07-25 16:03:00,1.59155,1.59212,1.59155,1.59176,38300000.0
2008-07-25 16:04:00,1.59172,1.59241,1.59172,1.59224,39000000.0
2008-07-25 16:05:00,1.59229,1.59281,1.59229,1.5927,36300000.0
2008-07-25 16:06:00,1.5928,1.593,1.59261,1.5928,48800000.0
2008-07-25 16:07:00,1.59273,1.59307,1.59266,1.5927,45000000.0
2008-07-25 16:08:00,1.59237,1.59251,1.592,1.59222,31400000.0
2008-07-25 16:09:00,1.59199,1.59214,1.59173,1.5921,49400000.0
2008-07-25 16:10:00,1.59221,1.59277,1.59221,1.59277,35400000.0
2008-07-25 16:11:00,1.5926,1.59295,1.59243,1.59279,37800000.0
2008-07-25 16:12:00,1.59295,1.59302,1.59279,1.59291,36800000.0
2008-07-25 16:13:00,1.59296,1.59296,1.5926,1.59264,23400000.0
2008-07-25 16:14:00,1.59271,1.59271,1.59223,1.59263,50800000.0
2008-07-25 16:15:00,1.59224,1.5924,1.59212,1.59232,34600000.0
2008-07-25 16:16:00,1.59203,1.59212,1.59171,1.59211,28900000.0
2008-07-25 16:17:00,1.5922,1.59247,1.59218,1.59247,33500000.0
2008-07-25 16:18:00,1.59274,1.59317,1.59274,1.59286,24200000.0
2008-07-25 16:19:00,1.59293,1.59298,1.59265,1.59271,22200000.0
2008-07-25 16:20:00,1.59227,1.59277,1.59223,1.5924,58900000.0
2008-07-25 16:21:00,1.59233,1.59257,1.5922,1.59238,46000000.0
2008-07-25 16:22:00,1.59251,1.59264,1.59237,1.59253,107000001.0
2008-07-25 16:23:00,1.59258,1.59265,1.59234,1.59265,29000000.0
2008-07-25 16:24:00,1.59282,1.59296,1.59243,1.59252,38900000.0
2008-07-25 16:25:00,1.59292,1.59292,1.59216,1.59229,35600000.0
2008-07-25 16:26:00,1.59249,1.59249,1.592,1.59226,55800000.0
2008-07-25 16:27:00,1.59214,1.59244,1.59196,1.59196,29300000.0
2008-07-25 16:28:00,1.59197,1.59201,1.59168,1.59181,63700000.0
2008-07-25 16:29:00,1.59183,1.59206,1.59149,1.59206,30200000.0
2008-07-25 16:30:00,1.59208,1.59232,1.59207,1.59216,60600000.0
2008-07-25 16:31:00,1.59208,1.59222,1.5919,1.5919,52600000.0
2008-07-25 16:32:00,1.59205,1.59215,1.59168,1.59195,34000000.0
2008-07-25 16:33:00,1.59207,1.59247,1.59207,1.59239,48800000.0
2008-07-25 16:34:00,1.59266,1.59307,1.59253,1.59307,50600000.0
2008-07-25 16:35:00,1.59298,1.59306,1.59271,1.5928,34600000.0
2008-07-25 16:36:00,1.59268,1.59271,1.59223,1.59251,25200000.0
2008-07-25 16:37:00,1.59266,1.59287,1.59245,1.59287,34800000.0
2008-07-25 16:38:00,1.59296,1.5937,1.59296,1.59343,68400002.0
2008-07-25 16:39:00,1.59352,1.59352,1.59291,1.59291,20000000.0
2008-07-25 16:40:00,1.59303,1.59312,1.59299,1.59308,41300000.0
2008-07-25 16:41:00,1.59326,1.59342,1.59288,1.59334,30600000.0
2008-07-25 16:42:00,1.59326,1.59336,1.59316,1.59318,47900000.0
2008-07-25 16:43:00,1.59311,1.59322,1.59299,1.59299,64400000.0
2008-07-25 16:44:00,1.59306,1.59308,1.59267,1.59302,34000000.0
2008-07-25 16:45:00,1.59297,1.59297,1.59244,1.59244,35400000.0
2008-07-25 16:46:00,1.59243,1.593,1.59243,1.59277,34800000.0
2008-07-25 16:47:00,1.59278,1.59293,1.59263,1.59277,33000000.0
2008-07-25 16:48:00,1.59286,1.59286,1.59233,1.59274,19800000.0
2008-07-25 16:49:00,1.59277,1.59277,1.59249,1.59249,50000000.0
2008-07-25 16:50:00,1.59254,1.59268,1.5924,1.5924,59500000.0
2008-07-25 16:51:00,1.59253,1.59264,1.59232,1.5925,40000000.0
2008-07-25 16:52:00,1.59235,1.59247,1.59229,1.59245,43000000.0
2008-07-25 16:53:00,1.59256,1.59286,1.59244,1.59277,57500000.0
2008-07-25 16:54:00,1.59308,1.59308,1.59281,1.59295,40400000.0
2008-07-25 16:55:00,1.59313,1.59313,1.59274,1.59292,31000000.0
2008-07-25 16:56:00,1.59291,1.593,1.59283,1.59283,41000000.0
2008-07-25 16:57:00,1.59271,1.59295,1.59257,1.59295,27400000.0
2008-07-25 16:58:00,1.59288,1.59306,1.59272,1.59276,30200000.0
2008-07-25 16:59:00,1.59243,1.59243,1.5921,1.59232,74500000.0
2008-07-25 17:00:00,1.59221,1.59232,1.59179,1.59228,41600000.0
2008-07-25 17:01:00,1.59234,1.59263,1.59225,1.59233,68600001.0
2008-07-25 17:02:00,1.59251,1.59264,1.59243,1.59247,42800000.0
2008-07-25 17:03:00,1.5926,1.59273,1.59241,1.59273,41500000.0
2008-07-25 17:04:00,1.59267,1.59278,1.59245,1.59276,42200000.0
2008-07-25 17:05:00,1.59276,1.59312,1.59246,1.59312,27000000.0
2008-07-25 17:06:00,1.59314,1.59314,1.59286,1.59305,35200000.0
2008-07-25 17:07:00,1.59299,1.59303,1.59264,1.59281,30800000.0
2008-07-25 17:08:00,1.59273,1.59289,1.59273,1.59289,28200000.0
2008-07-25 17:09:00,1.59283,1.59297,1.59268,1.59297,55400000.0
2008-07-25 17:10:00,1.59296,1.5931,1.59289,1.59304,30500000.0
2008-07-25 17:11:00,1.59289,1.59289,1.59244,1.59251,31100000.0
2008-07-25 17:12:00,1.59235,1.59302,1.59235,1.59299,37100000.0
2008-07-25 17:13:00,1.59268,1.5928,1.59257,1.59275,42900000.0
2008-07-25 17:14:00,1.5924,1.5929,1.5924,1.59264,39200000.0
2008-07-25 17:15:00,1.59277,1.59313,1.59271,1.59313,28200000.0
2008-07-25 17:16:00,1.59297,1.59332,1.59289,1.59314,25600000.0
2008-07-25 17:17:00,1.59324,1.5935,1.59282,1.59317,40800000.0
2008-07-25 17:18:00,1.59306,1.59323,1.59306,1.59319,44200000.0
2008-07-25 17:19:00,1.59289,1.59308,1.59282,1.59291,21400000.0
2008-07-25 17:20:00,1.59266,1.59286,1.59255,1.59255,40800000.0
2008-07-25 17:21:00,1.59292,1.59318,1.59247,1.59318,41700000.0
2008-07-25 17:22:00,1.59311,1.59329,1.59298,1.59319,31600000.0
2008-07-25 17:23:00,1.59308,1.59342,1.59308,1.59336,19400000.0
2008-07-25 17:24:00,1.59356,1.59379,1.59344,1.59358,23200000.0
2008-07-25 17:25:00,1.59334,1.59363,1.59334,1.59363,53800000.0
2008-07-25 17:26:00,1.59328,1.59342,1.59317,1.59334,35900000.0
2008-07-25 17:27:00,1.59344,1.59344,1.59317,1.59317,14800000.0
2008-07-25 17:28:00,1.59346,1.59359,1.59331,1.59335,49600000.0
2008-07-25 17:29:00,1.59348,1.59406,1.59336,1.59403,50700000.0
2008-07-25 17:30:00,1.59388,1.59388,1.59332,1.59347,55200000.0
2008-07-25 17:31:00,1.59342,1.59379,1.59342,1.59367,40000000.0
2008-07-25 17:32:00,1.59364,1.59387,1.59321,1.59321,36400000.0
2008-07-25 17:33:00,1.59322,1.59328,1.59308,1.59328,48700000.0
2008-07-25 17:34:00,1.59323,1.59342,1.59301,1.5934,26600000.0
2008-07-25 17:35:00,1.59344,1.59344,1.59317,1.5933,34600000.0
2008-07-25 17:36:00,1.59324,1.59325,1.59288,1.59309,44800000.0
2008-07-25 17:37:00,1.59312,1.59333,1.59274,1.59322,44400001.0
2008-07-25 17:38:00,1.59271,1.59299,1.59271,1.59279,36600000.0
2008-07-25 17:39:00,1.59317,1.59317,1.593,1.59311,44800000.0
2008-07-25 17:40:00,1.59304,1.59314,1.59283,1.59295,33400000.0
2008-07-25 17:41:00,1.59294,1.59314,1.59284,1.59303,40000000.0
2008-07-25 17:42:00,1.59289,1.59303,1.59259,1.59289,32600000.0
2008-07-25 17:43:00,1.593,1.59318,1.59289,1.59301,56000000.0
2008-07-25 17:44:00,1.59295,1.59308,1.59285,1.59285,43100001.0
2008-07-25 17:45:00,1.59278,1.59291,1.59268,1.59271,37200000.0
2008-07-25 17:46:00,1.59279,1.59291,1.59257,1.59291,44600000.0
2008-07-25 17:47:00,1.59291,1.59336,1.59291,1.59315,39800000.0
2008-07-25 17:48:00,1.59316,1.59347,1.59297,1.59325,40800000.0
2008-07-25 17:49:00,1.59324,1.59345,1.59302,1.59336,36100000.0
2008-07-25 17:50:00,1.59346,1.59396,1.59346,1.59396,30600000.0
2008-07-25 17:51:00,1.59383,1.59463,1.59383,1.59451,36200000.0
2008-07-25 17:52:00,1.59468,1.59477,1.5945,1.59468,42200000.0
2008-07-25 17:53:00,1.59451,1.59472,1.59445,1.59465,59600002.0
2008-07-25 17:54:00,1.59432,1.59474,1.59413,1.59474,41400000.0
2008-07-25 17:55:00,1.59478,1.59538,1.59466,1.59538,52200001.0
2008-07-25 17:56:00,1.59528,1.59552,1.59523,1.59534,23600000.0
2008-07-25 17:57:00,1.59537,1.59563,1.59503,1.59541,46200000.0
2008-07-25 17:58:00,1.59521,1.59547,1.59515,1.59547,36200000.0
2008-07-25 17:59:00,1.59509,1.59509,1.59461,1.59476,66700001.0
2008-07-25 18:00:00,1.59475,1.59475,1.59342,1.5935,44800000.0
2008-07-25 18:01:00,1.594,1.59452,1.59382,1.5944,31200000.0
2008-07-25 18:02:00,1.59455,1.59494,1.59454,1.59454,44200000.0
2008-07-25 18:03:00,1.5943,1.59487,1.59426,1.59455,42800000.0
2008-07-25 18:04:00,1.59479,1.59482,1.59453,1.59459,28600000.0
2008-07-25 18:05:00,1.59488,1.59488,1.59458,1.59476,28200000.0
2008-07-25 18:06:00,1.59494,1.59531,1.59481,1.59506,34800000.0
2008-07-25 18:07:00,1.59518,1.59518,1.59496,1.59501,47200000.0
2008-07-25 18:08:00,1.59491,1.59509,1.59453,1.59484,47900000.0
2008-07-25 18:09:00,1.59485,1.59493,1.59442,1.59448,36400000.0
2008-07-25 18:10:00,1.59445,1.59456,1.59422,1.59433,34000000.0
2008-07-25 18:11:00,1.59434,1.59434,1.594,1.59431,47700000.0
2008-07-25 18:12:00,1.59458,1.59515,1.59458,1.59503,39200000.0
2008-07-25 18:13:00,1.5952,1.59551,1.59503,1.59522,54000000.0
2008-07-25 18:14:00,1.59482,1.59555,1.59482,1.59549,39700001.0
2008-07-25 18:15:00,1.59536,1.59536,1.59523,1.59527,38800000.0
2008-07-25 18:16:00,1.59527,1.5954,1.59503,1.59509,28000000.0
2008-07-25 18:17:00,1.59503,1.59506,1.59457,1.59457,73700001.0
2008-07-25 18:18:00,1.59484,1.59509,1.59473,1.59507,35400000.0
2008-07-25 18:19:00,1.59498,1.59507,1.59484,1.59487,23400000.0
2008-07-25 18:20:00,1.59493,1.5952,1.59491,1.59497,29200000.0
2008-07-25 18:21:00,1.59507,1.59528,1.59481,1.59528,52900000.0
2008-07-25 18:22:00,1.59548,1.59566,1.59539,1.5954,39200000.0
2008-07-25 18:23:00,1.59532,1.5956,1.59532,1.59539,31600000.0
2008-07-25 18:24:00,1.59537,1.59561,1.59531,1.59547,42800000.0
2008-07-25 18:25:00,1.59586,1.59621,1.59585,1.59606,29000000.0
2008-07-25 18:26:00,1.59615,1.59637,1.59615,1.59617,34200000.0
2008-07-25 18:27:00,1.59622,1.5965,1.59622,1.59647,35400000.0
2008-07-25 18:28:00,1.59616,1.59644,1.59608,1.59616,44300000.0
2008-07-25 18:29:00,1.59625,1.59625,1.59584,1.59601,18200000.0
2008-07-25 18:30:00,1.59606,1.59617,1.59577,1.59616,27800000.0
2008-07-25 18:31:00,1.59634,1.59656,1.59634,1.59652,25600000.0
2008-07-25 18:32:00,1.59654,1.59654,1.59617,1.59635,34800000.0
2008-07-25 18:33:00,1.59639,1.59664,1.59623,1.59633,34600000.0
2008-07-25 18:34:00,1.59636,1.59652,1.59622,1.5965,26000000.0
2008-07-25 18:35:00,1.5966,1.5966,1.59612,1.59637,36100000.0
2008-07-25 18:36:00,1.59614,1.59634,1.5961,1.59622,44400000.0
2008-07-25 18:37:00,1.59636,1.59636,1.59614,1.59614,35800000.0
2008-07-25 18:38:00,1.59623,1.59719,1.59611,1.59719,32800000.0
2008-07-25 18:39:00,1.59735,1.59777,1.59735,1.59767,49200000.0
2008-07-25 18:40:00,1.5977,1.59832,1.5977,1.59811,18400000.0
2008-07-25 18:41:00,1.59876,1.59901,1.59851,1.59889,17200000.0
2008-07-25 18:42:00,1.59895,1.59915,1.59874,1.59915,65600001.0
2008-07-25 18:43:00,1.59926,1.60072,1.59926,1.60032,48000000.0
2008-07-25 18:44:00,1.60016,1.60016,1.59914,1.59914,31800000.0
2008-07-25 18:45:00,1.59925,1.59933,1.59901,1.59901,31800000.0
2008-07-25 18:46:00,1.59945,1.59945,1.59913,1.59913,23400000.0
2008-07-25 18:47:00,1.59935,1.59937,1.59914,1.5992,27200000.0
2008-07-25 18:48:00,1.59943,1.60004,1.59936,1.60004,56100000.0
2008-07-25 18:49:00,1.6,1.60005,1.59974,1.59983,30600000.0
2008-07-25 18:50:00,1.59994,1.59998,1.59963,1.5997,30400000.0
2008-07-25 18:51:00,1.59961,1.59967,1.5992,1.59925,40800000.0
2008-07-25 18:52:00,1.59884,1.59927,1.59858,1.59858,36100000.0
2008-07-25 18:53:00,1.59895,1.59922,1.59889,1.59916,23400000.0
2008-07-25 18:54:00,1.59923,1.59943,1.59913,1.59937,35000000.0
2008-07-25 18:55:00,1.59931,1.59995,1.59915,1.59995,37100000.0
2008-07-25 18:56:00,1.59955,1.59997,1.59908,1.59908,47200000.0
2008-07-25 18:57:00,1.59912,1.59912,1.59893,1.59893,30400000.0
2008-07-25 18:58:00,1.599,1.59902,1.59881,1.59884,52100000.0
2008-07-25 18:59:00,1.59884,1.59888,1.59845,1.59887,32400000.0
2008-07-25 19:00:00,1.59886,1.59949,1.59886,1.59949,40600001.0
2008-07-25 19:01:00,1.59963,1.59973,1.59932,1.59943,51600000.0
2008-07-25 19:02:00,1.59919,1.59919,1.59881,1.59895,39900000.0
2008-07-25 19:03:00,1.59878,1.59878,1.59839,1.59863,55200000.0
2008-07-25 19:04:00,1.59854,1.59873,1.59842,1.59858,30400000.0
2008-07-25 19:05:00,1.59875,1.59885,1.59845,1.59882,17000000.0
2008-07-25 19:06:00,1.59906,1.59906,1.59892,1.59896,22000000.0
2008-07-25 19:07:00,1.59885,1.599,1.5987,1.599,56000000.0
2008-07-25 19:08:00,1.59883,1.59893,1.59871,1.59871,29200000.0
2008-07-25 19:09:00,1.59889,1.59937,1.59889,1.5992,31000000.0
2008-07-25 19:10:00,1.5992,1.59933,1.59862,1.59862,103400000.0
2008-07-25 19:11:00,1.59884,1.59886,1.59866,1.5987,91500000.0
2008-07-25 19:12:00,1.59862,1.599,1.59862,1.59883,37900000.0
2008-07-25 19:13:00,1.59875,1.5989,1.59858,1.5989,54700000.0
2008-07-25 19:14:00,1.59893,1.59919,1.59771,1.59799,46500000.0
2008-07-25 19:15:00,1.5979,1.5984,1.59753,1.59788,23400000.0
2008-07-25 19:16:00,1.59708,1.59932,1.59707,1.59902,49200000.0
2008-07-25 19:17:00,1.59889,1.59902,1.59802,1.59866,32200000.0
2008-07-25 19:18:00,1.59889,1.59898,1.59832,1.5985,23000000.0
2008-07-25 19:19:00,1.59843,1.59903,1.59843,1.59871,33900000.0
2008-07-25 19:20:00,1.5989,1.59911,1.59843,1.59911,46000000.0
2008-07-25 19:21:00,1.59913,1.59955,1.59908,1.59922,52600001.0
2008-07-25 19:22:00,1.59939,1.59951,1.59917,1.59942,27200000.0
2008-07-25 19:23:00,1.59929,1.59942,1.59868,1.59887,53200000.0
2008-07-25 19:24:00,1.59885,1.59923,1.59885,1.59923,56200001.0
2008-07-25 19:25:00,1.59919,1.59932,1.59897,1.59932,63700000.0
2008-07-25 19:26:00,1.59922,1.59946,1.5988,1.59892,35200000.0
2008-07-25 19:27:00,1.59885,1.59922,1.59859,1.59912,44400001.0
2008-07-25 19:28:00,1.59923,1.59944,1.59887,1.59904,35600000.0
2008-07-25 19:29:00,1.59911,1.5993,1.59888,1.5991,26600000.0
2008-07-25 19:30:00,1.59912,1.59912,1.59901,1.59901,40400000.0
2008-07-25 19:31:00,1.59906,1.59906,1.59889,1.59901,44000000.0
2008-07-25 19:32:00,1.59888,1.59894,1.59882,1.59882,31000000.0
2008-07-25 19:33:00,1.5989,1.5989,1.59853,1.59883,35400000.0
2008-07-25 19:34:00,1.5986,1.59873,1.59836,1.59836,29600000.0
2008-07-25 19:35:00,1.5983,1.59841,1.59794,1.59841,28200000.0
2008-07-25 19:36:00,1.59792,1.59799,1.59756,1.59762,29600000.0
2008-07-25 19:37:00,1.59755,1.59755,1.5971,1.5971,31400000.0
2008-07-25 19:38:00,1.59721,1.59796,1.59721,1.59783,35500000.0
2008-07-25 19:39:00,1.59788,1.59803,1.59767,1.59803,36400000.0
2008-07-25 19:40:00,1.59782,1.5982,1.59781,1.59792,34600000.0
2008-07-25 19:41:00,1.59804,1.59822,1.59782,1.59816,45100001.0
2008-07-25 19:42:00,1.59826,1.59898,1.59826,1.59897,40500000.0
2008-07-25 19:43:00,1.59895,1.59925,1.59873,1.59923,54100001.0
2008-07-25 19:44:00,1.59924,1.59956,1.59924,1.59956,43600000.0
2008-07-25 19:45:00,1.59948,1.59956,1.59937,1.59951,48200000.0
2008-07-25 19:46:00,1.59943,1.59956,1.59882,1.59882,46000001.0
2008-07-25 19:47:00,1.59905,1.5993,1.59892,1.59909,41800000.0
2008-07-25 19:48:00,1.59896,1.59896,1.59871,1.59877,40200000.0
2008-07-25 19:49:00,1.59871,1.59886,1.5987,1.59881,35000000.0
2008-07-25 19:50:00,1.5989,1.5989,1.59871,1.59879,18800000.0
2008-07-25 19:51:00,1.59865,1.59893,1.59862,1.59893,48200000.0
2008-07-25 19:52:00,1.5991,1.5991,1.59865,1.59871,39800000.0
2008-07-25 19:53:00,1.59883,1.59905,1.59883,1.59897,60400001.0
2008-07-25 19:54:00,1.599,1.59912,1.599,1.59904,36000001.0
2008-07-25 19:55:00,1.59926,1.59972,1.59926,1.59969,35400000.0
2008-07-25 19:56:00,1.59914,1.59941,1.59885,1.59894,37600000.0
2008-07-25 19:57:00,1.59881,1.59893,1.59866,1.59884,31600000.0
2008-07-25 19:58:00,1.59888,1.59893,1.59878,1.59878,34200000.0
2008-07-25 19:59:00,1.59899,1.59908,1.59879,1.59879,27400000.0
2008-07-25 20:00:00,1.59905,1.59905,1.59826,1.59826,29000000.0
2008-07-25 20:01:00,1.59871,1.59885,1.5986,1.59863,32200000.0
2008-07-25 20:02:00,1.59871,1.59871,1.59805,1.59805,30200000.0
2008-07-25 20:03:00,1.59809,1.59809,1.59773,1.59787,28100000.0
2008-07-25 20:04:00,1.598,1.59802,1.59744,1.59802,45800000.0
2008-07-25 20:05:00,1.59765,1.59796,1.59765,1.59796,32400000.0
2008-07-25 20:06:00,1.59793,1.59831,1.59777,1.59815,33400001.0
2008-07-25 20:07:00,1.59803,1.59836,1.59771,1.59833,26200000.0
2008-07-25 20:08:00,1.59854,1.5988,1.59849,1.59875,28400000.0
2008-07-25 20:09:00,1.59896,1.59901,1.59874,1.59881,26600000.0
2008-07-25 20:10:00,1.59855,1.59896,1.59852,1.5989,46600000.0
2008-07-25 20:11:00,1.5988,1.5988,1.59859,1.59878,22400000.0
2008-07-25 20:12:00,1.59884,1.59884,1.59817,1.59851,54000000.0
2008-07-25 20:13:00,1.59861,1.59861,1.59835,1.59844,33800000.0
2008-07-25 20:14:00,1.59856,1.59882,1.59807,1.59882,55600000.0
2008-07-25 20:15:00,1.59897,1.59901,1.59885,1.59888,49800000.0
2008-07-25 20:16:00,1.5987,1.5987,1.59813,1.59826,65000001.0
2008-07-25 20:17:00,1.59824,1.59824,1.59786,1.59794,50000000.0
2008-07-25 20:18:00,1.598,1.59829,1.59793,1.59812,21600000.0
2008-07-25 20:19:00,1.5981,1.59863,1.598,1.59838,43700000.0
2008-07-25 20:20:00,1.59863,1.59881,1.59851,1.59859,23400000.0
2008-07-25 20:21:00,1.59885,1.59885,1.59873,1.59879,37000000.0
2008-07-25 20:22:00,1.59871,1.59883,1.59853,1.59877,33600000.0
2008-07-25 20:23:00,1.59899,1.59922,1.59887,1.59909,52000000.0
2008-07-25 20:24:00,1.59943,1.5998,1.59942,1.59942,22800000.0
2008-07-25 20:25:00,1.59954,1.59961,1.59911,1.5996,43600000.0
2008-07-25 20:26:00,1.59908,1.59995,1.59908,1.59956,44500000.0
2008-07-25 20:27:00,1.59966,1.59966,1.5992,1.5994,39600000.0
2008-07-25 20:28:00,1.59952,1.59974,1.59952,1.59958,20600000.0
2008-07-25 20:29:00,1.5997,1.59985,1.59935,1.59985,34200000.0
2008-07-25 20:30:00,1.60003,1.60022,1.59982,1.60012,27000000.0
2008-07-25 20:31:00,1.60011,1.60014,1.59941,1.59959,39800000.0
2008-07-25 20:32:00,1.59961,1.59999,1.59921,1.59999,49400000.0
2008-07-25 20:33:00,1.60036,1.60038,1.60007,1.60012,34600000.0
2008-07-25 20:34:00,1.60113,1.60126,1.60083,1.60092,51500000.0
2008-07-25 20:35:00,1.60069,1.60079,1.60033,1.60033,29800000.0
2008-07-25 20:36:00,1.6004,1.60061,1.6001,1.6001,49900000.0
2008-07-25 20:37:00,1.60014,1.60014,1.59977,1.59996,52600000.0
2008-07-25 20:38:00,1.60007,1.60016,1.5996,1.5996,47700000.0
2008-07-25 20:39:00,1.59937,1.5994,1.59904,1.59918,39600000.0
2008-07-25 20:40:00,1.59919,1.59934,1.59902,1.59922,39800000.0
2008-07-25 20:41:00,1.59933,1.59974,1.59933,1.59971,28200000.0
2008-07-25 20:42:00,1.59978,1.59997,1.59945,1.59997,60800000.0
2008-07-25 20:43:00,1.6,1.60001,1.59926,1.59926,42900000.0
2008-07-25 20:44:00,1.59982,1.60008,1.59975,1.59981,33200000.0
2008-07-25 20:45:00,1.59954,1.59968,1.59936,1.59949,49600000.0
2008-07-25 20:46:00,1.59937,1.59954,1.59927,1.59927,105200000.0
2008-07-25 20:47:00,1.59928,1.59991,1.59908,1.59991,31400000.0
2008-07-25 20:48:00,1.59979,1.60009,1.59979,1.59984,42000000.0
2008-07-25 20:49:00,1.59968,1.59987,1.59959,1.59987,28200000.0
2008-07-25 20:50:00,1.59977,1.59986,1.5997,1.59986,68999999.0
2008-07-25 20:51:00,1.59977,1.60025,1.59977,1.60009,20400000.0
2008-07-25 20:52:00,1.60005,1.6005,1.59996,1.60048,28200000.0
2008-07-25 20:53:00,1.60062,1.60069,1.60049,1.60054,49200000.0
2008-07-25 20:54:00,1.60044,1.60085,1.60044,1.60063,34100000.0
2008-07-25 20:55:00,1.60081,1.60098,1.60074,1.60089,42200000.0
2008-07-25 20:56:00,1.60054,1.60054,1.60023,1.60027,24600000.0
2008-07-25 20:57:00,1.60007,1.6003,1.59999,1.59999,42800000.0
2008-07-25 20:58:00,1.60005,1.60014,1.59995,1.60007,42200000.0
2008-07-25 20:59:00,1.59997,1.60001,1.59974,1.59975,45300000.0
2008-07-25 21:00:00,1.59938,1.59973,1.59938,1.59951,20000000.0
2008-07-25 21:01:00,1.59982,1.60027,1.5996,1.59976,17400000.0
2008-07-25 21:02:00,1.6002,1.6004,1.59984,1.60005,63200001.0
2008-07-25 21:03:00,1.59983,1.60002,1.59983,1.59989,37800000.0
2008-07-25 21:04:00,1.59994,1.59997,1.59979,1.59993,40000000.0
2008-07-25 21:05:00,1.59975,1.60009,1.59975,1.59993,35400000.0
2008-07-25 21:06:00,1.59989,1.59989,1.59966,1.59989,42400000.0
2008-07-25 21:07:00,1.59992,1.59992,1.59954,1.59973,15800000.0
2008-07-25 21:08:00,1.59967,1.59967,1.59901,1.59914,31600000.0
2008-07-25 21:09:00,1.59895,1.59921,1.59895,1.59917,34200000.0
2008-07-25 21:10:00,1.59892,1.59899,1.59873,1.59899,49700000.0
2008-07-25 21:11:00,1.59888,1.59901,1.59869,1.5988,40000000.0
2008-07-25 21:12:00,1.59896,1.59908,1.59884,1.5989,36000000.0
2008-07-25 21:13:00,1.59886,1.59913,1.59886,1.59903,52800001.0
2008-07-25 21:14:00,1.59917,1.5995,1.59917,1.59925,29200000.0
2008-07-25 21:15:00,1.59934,1.59956,1.5993,1.5993,40200000.0
2008-07-25 21:16:00,1.59941,1.59962,1.59927,1.59962,22400000.0
2008-07-25 21:17:00,1.59944,1.59944,1.59893,1.59893,51700000.0
2008-07-25 21:18:00,1.59939,1.59939,1.59866,1.59907,31600000.0
2008-07-25 21:19:00,1.59906,1.59929,1.59882,1.59882,36300000.0
2008-07-25 21:20:00,1.59888,1.5991,1.59886,1.59891,37200000.0
2008-07-25 21:21:00,1.59907,1.59922,1.59898,1.59898,27800000.0
2008-07-25 21:22:00,1.59861,1.59908,1.59861,1.59879,39800000.0
2008-07-25 21:23:00,1.59864,1.59882,1.59818,1.59854,53100001.0
2008-07-25 21:24:00,1.59838,1.59862,1.59818,1.59823,47400000.0
2008-07-25 21:25:00,1.59856,1.59862,1.59824,1.59824,48100000.0
2008-07-25 21:26:00,1.59853,1.59876,1.59836,1.59836,26600000.0
2008-07-25 21:27:00,1.5985,1.5985,1.59827,1.5984,24400000.0
2008-07-25 21:28:00,1.59826,1.59839,1.59823,1.59839,23000000.0
2008-07-25 21:29:00,1.5986,1.5986,1.59826,1.59841,38300000.0
2008-07-25 21:30:00,1.5983,1.59847,1.59823,1.59834,24400000.0
2008-07-25 21:31:00,1.59841,1.59845,1.59831,1.59835,24400000.0
2008-07-25 21:32:00,1.59841,1.59846,1.59824,1.59829,34000000.0
2008-07-25 21:33:00,1.59841,1.59861,1.59828,1.5984,58200002.0
2008-07-25 21:34:00,1.5984,1.59849,1.59832,1.59849,54200000.0
2008-07-25 21:35:00,1.59842,1.59862,1.59823,1.59861,34200000.0
2008-07-25 21:36:00,1.5987,1.59877,1.59838,1.5987,33000000.0
2008-07-25 21:37:00,1.59886,1.59886,1.59863,1.59875,34400000.0
2008-07-25 21:38:00,1.59889,1.59889,1.59864,1.5987,39200000.0
2008-07-25 21:39:00,1.59852,1.59884,1.59852,1.59884,35200000.0
2008-07-25 21:40:00,1.5987,1.5989,1.5987,1.59876,37800000.0
2008-07-25 21:41:00,1.59882,1.59893,1.59867,1.59872,71200000.0
2008-07-25 21:42:00,1.59881,1.59893,1.59856,1.59856,34200000.0
2008-07-25 21:43:00,1.59878,1.59884,1.59835,1.59873,43400000.0
2008-07-25 21:44:00,1.59867,1.59886,1.59848,1.59874,55400001.0
2008-07-25 21:45:00,1.59908,1.59914,1.59879,1.59906,41100000.0
2008-07-25 21:46:00,1.59919,1.59963,1.59917,1.59948,43800000.0
2008-07-25 21:47:00,1.59944,1.59954,1.59929,1.59938,30400000.0
2008-07-25 21:48:00,1.59928,1.59956,1.59913,1.59913,47000000.0
2008-07-25 21:49:00,1.59915,1.59916,1.59901,1.5991,28600000.0
2008-07-25 21:50:00,1.59898,1.59936,1.59898,1.59936,35400000.0
2008-07-25 21:51:00,1.59954,1.5996,1.59939,1.59944,41700000.0
2008-07-25 21:52:00,1.59939,1.59997,1.59939,1.59967,65500000.0
2008-07-25 21:53:00,1.59954,1.59954,1.599,1.599,26800000.0
2008-07-25 21:54:00,1.59875,1.59924,1.59875,1.59924,64300000.0
2008-07-25 21:55:00,1.59926,1.59927,1.59904,1.59905,98200000.0
2008-07-25 21:56:00,1.5991,1.59962,1.5991,1.59962,38800000.0
2008-07-25 21:57:00,1.59979,1.59979,1.59929,1.59962,74300001.0
2008-07-25 21:58:00,1.59958,1.59984,1.59953,1.59971,45600000.0
2008-07-25 21:59:00,1.59974,1.60025,1.59974,1.60003,32400000.0
2008-07-25 22:00:00,1.60051,1.60059,1.6003,1.60031,35000000.0
2008-07-25 22:01:00,1.60009,1.60028,1.59999,1.60012,51800000.0
2008-07-25 22:02:00,1.60004,1.60033,1.60003,1.60007,30400000.0
2008-07-25 22:03:00,1.5998,1.60017,1.5998,1.60017,20800000.0
2008-07-25 22:04:00,1.6004,1.60063,1.60035,1.6004,34000000.0
2008-07-25 22:05:00,1.60028,1.60037,1.60019,1.60026,45600000.0
2008-07-25 22:06:00,1.60033,1.60038,1.60008,1.60008,33400000.0
2008-07-25 22:07:00,1.60029,1.60051,1.60024,1.60034,35200000.0
2008-07-25 22:08:00,1.60001,1.60033,1.60001,1.6002,25800000.0
2008-07-25 22:09:00,1.60017,1.6003,1.59989,1.60013,31600000.0
2008-07-25 22:10:00,1.6002,1.60038,1.60013,1.60037,42200000.0
2008-07-25 22:11:00,1.60022,1.60026,1.59998,1.59998,39000000.0
2008-07-25 22:12:00,1.60017,1.60023,1.59998,1.60007,57300000.0
2008-07-25 22:13:00,1.59999,1.60008,1.59999,1.60005,23600000.0
2008-07-25 22:14:00,1.59989,1.60032,1.59989,1.59998,49000000.0
2008-07-25 22:15:00,1.60021,1.60047,1.60018,1.60034,34600000.0
2008-07-25 22:16:00,1.60027,1.60071,1.60027,1.60036,27000000.0
2008-07-25 22:17:00,1.60073,1.60093,1.60063,1.60085,33900000.0
2008-07-25 22:18:00,1.6011,1.60138,1.60097,1.60135,34600000.0
2008-07-25 22:19:00,1.60144,1.60178,1.60144,1.60156,47900000.0
2008-07-25 22:20:00,1.60133,1.60135,1.60087,1.60095,30400000.0
2008-07-25 22:21:00,1.60088,1.60117,1.60079,1.6009,40200000.0
2008-07-25 22:22:00,1.6009,1.60111,1.60085,1.60111,89900000.0
2008-07-25 22:23:00,1.60112,1.60135,1.60107,1.60107,30100000.0
2008-07-25 22:24:00,1.60122,1.60125,1.60098,1.60122,26300000.0
2008-07-25 22:25:00,1.60108,1.60108,1.60095,1.60107,32600000.0
2008-07-25 22:26:00,1.60083,1.60109,1.60083,1.60105,40800000.0
2008-07-25 22:27:00,1.60043,1.60099,1.60038,1.60099,22000000.0
2008-07-25 22:28:00,1.60081,1.60094,1.60055,1.60062,52500000.0
2008-07-25 22:29:00,1.60069,1.6009,1.6006,1.6007,20800000.0
2008-07-25 22:30:00,1.6007,1.60071,1.60026,1.60026,30800000.0
2008-07-25 22:31:00,1.59975,1.60046,1.59975,1.60031,17400000.0
2008-07-25 22:32:00,1.59988,1.60006,1.59988,1.59995,35000000.0
2008-07-25 22:33:00,1.60002,1.60008,1.59975,1.5999,33500000.0
2008-07-25 22:34:00,1.59986,1.60007,1.59969,1.60007,32200000.0
2008-07-25 22:35:00,1.60016,1.6002,1.59966,1.59972,28800000.0
2008-07-25 22:36:00,1.60018,1.60023,1.59962,1.59962,53900000.0
2008-07-25 22:37:00,1.59968,1.59976,1.59948,1.59976,43100000.0
2008-07-25 22:38:00,1.59966,1.59978,1.59958,1.59973,50700000.0
2008-07-25 22:39:00,1.59979,1.59991,1.59957,1.59962,38600001.0
2008-07-25 22:40:00,1.59979,1.5999,1.59946,1.59946,47600000.0
2008-07-25 22:41:00,1.59957,1.59975,1.59942,1.59946,32400000.0
2008-07-25 22:42:00,1.59943,1.59951,1.59924,1.59927,28400000.0
2008-07-25 22:43:00,1.59949,1.59949,1.59928,1.59928,51800000.0
2008-07-25 22:44:00,1.59923,1.5993,1.59908,1.59921,25600000.0
2008-07-25 22:45:00,1.59906,1.59983,1.59889,1.59983,24300000.0
2008-07-25 22:46:00,1.59962,1.59992,1.59962,1.59978,27200000.0
2008-07-25 22:47:00,1.59996,1.60013,1.5995,1.5995,49800001.0
2008-07-25 22:48:00,1.59933,1.59991,1.59933,1.59991,32400000.0
2008-07-25 22:49:00,1.5998,1.60007,1.59963,1.59993,30800000.0
2008-07-25 22:50:00,1.59978,1.6004,1.59978,1.6004,40000000.0
2008-07-25 22:51:00,1.60045,1.60059,1.60034,1.60043,34800000.0
2008-07-25 22:52:00,1.60063,1.60063,1.60028,1.60057,36500000.0
2008-07-25 22:53:00,1.60068,1.6008,1.60051,1.60071,36400000.0
2008-07-25 22:54:00,1.60073,1.60081,1.60059,1.60063,25800000.0
2008-07-25 22:55:00,1.60083,1.60097,1.60062,1.60088,30200000.0
2008-07-25 22:56:00,1.60114,1.60114,1.60095,1.60111,28000000.0
2008-07-25 22:57:00,1.60114,1.60114,1.60055,1.60055,46800000.0
2008-07-25 22:58:00,1.60082,1.60102,1.60082,1.60089,35600000.0
2008-07-25 22:59:00,1.60142,1.60158,1.6013,1.60154,62300000.0
2008-07-27 23:00:00,1.60103,1.60103,1.60052,1.60052,18200000.0
2008-07-27 23:01:00,1.60087,1.60087,1.60025,1.60025,87100000.0
2008-07-27 23:02:00,1.6007,1.6008,1.6007,1.60075,27200000.0
2008-07-27 23:03:00,1.60073,1.6008,1.60037,1.60037,28600000.0
2008-07-27 23:04:00,1.60048,1.60063,1.60023,1.6006,22800000.0
2008-07-27 23:05:00,1.6002,1.60038,1.60012,1.60038,48100000.0
2008-07-27 23:06:00,1.60039,1.60044,1.60023,1.60044,28400000.0
2008-07-27 23:07:00,1.60035,1.6004,1.60022,1.6003,23400000.0
2008-07-27 23:08:00,1.60044,1.60044,1.60009,1.60019,28000000.0
2008-07-27 23:10:00,1.60035,1.60057,1.60018,1.60018,23000000.0
2008-07-27 23:11:00,1.60128,1.60128,1.60074,1.60074,48000000.0
2008-07-27 23:12:00,1.60077,1.60082,1.60064,1.60064,85600000.0
2008-07-27 23:13:00,1.60009,1.60077,1.60009,1.60062,29400000.0
2008-07-27 23:14:00,1.60073,1.60073,1.60054,1.60063,37800000.0
2008-07-27 23:15:00,1.60062,1.60072,1.60004,1.60059,52500000.0
2008-07-27 23:16:00,1.60064,1.60067,1.60047,1.60057,30600000.0
2008-07-27 23:17:00,1.60022,1.60025,1.6001,1.60013,39800000.0
2008-07-27 23:18:00,1.60027,1.6003,1.60012,1.60012,20200000.0
2008-07-27 23:19:00,1.60053,1.60072,1.60046,1.60056,17600000.0
2008-07-27 23:20:00,1.60018,1.60018,1.5997,1.60003,39200001.0
2008-07-27 23:21:00,1.6003,1.6003,1.59993,1.59998,34000000.0
2008-07-27 23:22:00,1.60051,1.60051,1.59954,1.59966,20600000.0
2008-07-27 23:23:00,1.59934,1.59974,1.59934,1.59974,32400000.0
2008-07-27 23:24:00,1.59962,1.5998,1.59954,1.59965,43000000.0
2008-07-27 23:25:00,1.59968,1.59978,1.59955,1.59963,35600000.0
2008-07-27 23:26:00,1.59968,1.5998,1.59951,1.5998,24200000.0
2008-07-27 23:27:00,1.59963,1.59976,1.59963,1.59963,40100000.0
2008-07-27 23:28:00,1.59958,1.59968,1.59935,1.59935,55800000.0
2008-07-27 23:29:00,1.59958,1.59983,1.5994,1.59963,37900000.0
2008-07-27 23:30:00,1.60013,1.60031,1.59992,1.60016,29200000.0
2008-07-27 23:31:00,1.60067,1.60067,1.60002,1.60041,40000000.0
2008-07-27 23:32:00,1.59955,1.59983,1.59951,1.59954,36800000.0
2008-07-27 23:33:00,1.5994,1.5994,1.59888,1.59889,28400000.0
2008-07-27 23:34:00,1.59885,1.59893,1.59865,1.59893,66900000.0
2008-07-27 23:35:00,1.59926,1.59927,1.59914,1.59914,41400000.0
2008-07-27 23:36:00,1.59922,1.59929,1.59916,1.59926,32800000.0
2008-07-27 23:37:00,1.59982,1.59992,1.59982,1.5999,31200000.0
2008-07-27 23:38:00,1.59924,1.59932,1.59916,1.59931,38700000.0
2008-07-27 23:39:00,1.5997,1.5998,1.59965,1.59975,42800000.0
2008-07-27 23:40:00,1.60018,1.60018,1.6,1.6,17600000.0
2008-07-27 23:41:00,1.59931,1.59967,1.59923,1.59923,40600000.0
2008-07-27 23:42:00,1.59967,1.59967,1.59941,1.59951,23000000.0
2008-07-27 23:43:00,1.59934,1.59948,1.59898,1.59945,27800000.0
2008-07-27 23:44:00,1.5995,1.5996,1.5994,1.59951,61600000.0
2008-07-27 23:45:00,1.59948,1.59963,1.5992,1.59943,54600000.0
2008-07-27 23:46:00,1.59956,1.59966,1.59908,1.59966,36300000.0
2008-07-27 23:47:00,1.59953,1.59958,1.59938,1.59958,13600000.0
2008-07-27 23:48:00,1.59947,1.59947,1.59921,1.59921,12600000.0
2008-07-27 23:49:00,1.59952,1.59977,1.59936,1.59957,33000000.0
2008-07-27 23:50:00,1.59968,1.60007,1.59948,1.59948,17000000.0
2008-07-27 23:51:00,1.59923,1.59924,1.59891,1.59906,43100000.0
2008-07-27 23:52:00,1.59896,1.59896,1.5985,1.59876,31800000.0
2008-07-27 23:53:00,1.59844,1.59889,1.59833,1.59889,40400000.0
2008-07-27 23:54:00,1.59906,1.59944,1.59878,1.59878,39600001.0
2008-07-27 23:55:00,1.59921,1.59934,1.59921,1.59923,21000000.0
2008-07-27 23:56:00,1.59922,1.59922,1.59892,1.59904,28500000.0
2008-07-27 23:57:00,1.59907,1.59917,1.59904,1.59913,36000000.0
2008-07-27 23:58:00,1.59902,1.59915,1.59872,1.59907,25800000.0
2008-07-27 23:59:00,1.59908,1.59916,1.59888,1.59898,32600000.0
2008-07-28 00:00:00,1.59908,1.59927,1.59899,1.59913,27800000.0
2008-07-28 00:01:00,1.59897,1.59924,1.59897,1.59924,53400001.0
2008-07-28 00:02:00,1.59923,1.59923,1.59861,1.59908,53900000.0
2008-07-28 00:03:00,1.59909,1.59909,1.59881,1.59883,23200000.0
2008-07-28 00:04:00,1.59874,1.59891,1.59874,1.59891,34800000.0
2008-07-28 00:05:00,1.59898,1.59919,1.59889,1.59899,55900000.0
2008-07-28 00:06:00,1.59902,1.59953,1.59902,1.59945,40000000.0
2008-07-28 00:07:00,1.59945,1.59957,1.59935,1.59946,24600000.0
2008-07-28 00:08:00,1.59905,1.59906,1.59884,1.599,35200000.0
2008-07-28 00:09:00,1.59924,1.5993,1.59866,1.59866,40000000.0
2008-07-28 00:10:00,1.59884,1.59885,1.59869,1.59877,53600001.0
2008-07-28 00:11:00,1.59861,1.59863,1.59833,1.59833,30800000.0
2008-07-28 00:12:00,1.59854,1.59854,1.59821,1.59822,38600000.0
2008-07-28 00:13:00,1.59854,1.59854,1.59814,1.59853,43700000.0
2008-07-28 00:14:00,1.59844,1.59854,1.59824,1.5984,49400000.0
2008-07-28 00:15:00,1.59829,1.59837,1.59821,1.59821,27200000.0
2008-07-28 00:16:00,1.59844,1.59844,1.59819,1.59833,33300000.0
2008-07-28 00:17:00,1.5983,1.59856,1.59829,1.59844,43200001.0
2008-07-28 00:18:00,1.59854,1.59861,1.59833,1.59845,21600000.0
2008-07-28 00:19:00,1.59825,1.59825,1.59792,1.59807,26600000.0
2008-07-28 00:20:00,1.59802,1.59819,1.59777,1.59777,38300000.0
2008-07-28 00:21:00,1.59803,1.59835,1.59802,1.59835,32100000.0
2008-07-28 00:22:00,1.59845,1.59848,1.59802,1.59802,32000000.0
2008-07-28 00:23:00,1.59805,1.5982,1.59766,1.59807,54300000.0
2008-07-28 00:24:00,1.59853,1.59872,1.59853,1.59872,30600000.0
2008-07-28 00:25:00,1.59836,1.5986,1.59836,1.59858,51600000.0
2008-07-28 00:26:00,1.59878,1.59906,1.59871,1.59906,37400000.0
2008-07-28 00:27:00,1.5992,1.5992,1.59891,1.59902,34800000.0
2008-07-28 00:28:00,1.599,1.59904,1.59872,1.59889,44000000.0
2008-07-28 00:29:00,1.59899,1.59913,1.59889,1.59894,46600001.0
2008-07-28 00:30:00,1.59854,1.59893,1.59854,1.59883,25700000.0
2008-07-28 00:31:00,1.59886,1.59896,1.59886,1.59893,22000000.0
2008-07-28 00:32:00,1.59893,1.5991,1.59886,1.59886,30800000.0
2008-07-28 00:33:00,1.59913,1.59913,1.5988,1.59891,24000000.0
2008-07-28 00:34:00,1.59896,1.59896,1.59868,1.59881,22200000.0
2008-07-28 00:35:00,1.59895,1.59895,1.59864,1.59886,32800000.0
2008-07-28 00:36:00,1.59881,1.59881,1.5986,1.59866,22200000.0
2008-07-28 00:37:00,1.59871,1.59871,1.59856,1.59866,37700000.0
2008-07-28 00:38:00,1.59882,1.59896,1.59865,1.59873,28800000.0
2008-07-28 00:39:00,1.59878,1.59907,1.59872,1.59889,51600000.0
2008-07-28 00:40:00,1.59875,1.59891,1.59868,1.59873,20800000.0
2008-07-28 00:41:00,1.59891,1.59891,1.59856,1.59856,24400000.0
2008-07-28 00:42:00,1.59872,1.59884,1.59872,1.59877,36500000.0
2008-07-28 00:43:00,1.59869,1.59881,1.59828,1.59881,35400000.0
2008-07-28 00:44:00,1.59881,1.59881,1.59868,1.59876,21800000.0
2008-07-28 00:45:00,1.59878,1.59878,1.59858,1.59866,37800000.0
2008-07-28 00:46:00,1.59873,1.59881,1.59863,1.59881,28400000.0
2008-07-28 00:47:00,1.59874,1.59881,1.59861,1.59871,28600000.0
2008-07-28 00:48:00,1.59846,1.59884,1.59846,1.59866,24800000.0
2008-07-28 00:49:00,1.5987,1.59874,1.59833,1.59874,41400000.0
2008-07-28 00:50:00,1.59853,1.59894,1.59844,1.59894,37300000.0
2008-07-28 00:51:00,1.59886,1.59896,1.59874,1.59891,42800000.0
2008-07-28 00:52:00,1.59874,1.59897,1.5987,1.59897,38600000.0
2008-07-28 00:53:00,1.59874,1.59907,1.59874,1.59907,64100000.0
2008-07-28 00:54:00,1.59871,1.59909,1.59871,1.59909,43700000.0
2008-07-28 00:55:00,1.59874,1.59936,1.59874,1.59915,32000000.0
2008-07-28 00:56:00,1.59927,1.59932,1.59912,1.59929,34500000.0
2008-07-28 00:57:00,1.59924,1.59937,1.59912,1.59912,17400000.0
2008-07-28 00:58:00,1.59922,1.59922,1.59899,1.59909,22400000.0
2008-07-28 00:59:00,1.59922,1.59922,1.59907,1.59922,51200001.0
2008-07-28 01:00:00,1.59873,1.59882,1.59862,1.59864,28000000.0
2008-07-28 01:01:00,1.59863,1.5987,1.59851,1.59859,35000000.0
2008-07-28 01:02:00,1.5988,1.59889,1.59826,1.59826,49600000.0
2008-07-28 01:03:00,1.59864,1.59866,1.59837,1.59866,35200000.0
2008-07-28 01:04:00,1.59858,1.59891,1.59858,1.59891,51600001.0
2008-07-28 01:05:00,1.59908,1.59909,1.59895,1.59895,30200000.0
2008-07-28 01:06:00,1.59897,1.59897,1.59859,1.59874,48499999.0
2008-07-28 01:07:00,1.59918,1.59926,1.59881,1.59926,25800000.0
2008-07-28 01:08:00,1.59948,1.59963,1.59927,1.59927,30500000.0
2008-07-28 01:09:00,1.59992,1.59997,1.59975,1.59997,20200000.0
2008-07-28 01:10:00,1.59992,1.6,1.59962,1.59985,86500000.0
2008-07-28 01:11:00,1.59977,1.6,1.59977,1.6,41300000.0
2008-07-28 01:12:00,1.59981,1.59989,1.59953,1.59972,27500000.0
2008-07-28 01:13:00,1.59985,1.59985,1.59956,1.59977,43000000.0
2008-07-28 01:14:00,1.59953,1.59969,1.59946,1.59967,38500000.0
2008-07-28 01:15:00,1.5997,1.5997,1.59937,1.59937,30600000.0
2008-07-28 01:16:00,1.59937,1.59952,1.59924,1.59934,39800000.0
2008-07-28 01:17:00,1.59962,1.59964,1.59944,1.59964,38800000.0
2008-07-28 01:18:00,1.59954,1.59999,1.5995,1.59999,27000000.0
2008-07-28 01:19:00,1.59989,1.59992,1.59974,1.59974,44400000.0
2008-07-28 01:20:00,1.5997,1.5997,1.59907,1.59967,24200000.0
2008-07-28 01:21:00,1.59945,1.59945,1.59868,1.59868,46400000.0
2008-07-28 01:22:00,1.59989,1.59989,1.5995,1.5995,36400000.0
2008-07-28 01:23:00,1.59965,1.59986,1.59954,1.59954,29400000.0
2008-07-28 01:24:00,1.59986,1.59991,1.59968,1.59978,19000000.0
2008-07-28 01:25:00,1.5997,1.5998,1.5994,1.59967,47200000.0
2008-07-28 01:26:00,1.5996,1.59985,1.5996,1.59969,31700000.0
2008-07-28 01:27:00,1.59965,1.59965,1.59896,1.59937,42500000.0
2008-07-28 01:28:00,1.5992,1.59935,1.59895,1.59928,44600000.0
2008-07-28 01:29:00,1.5993,1.5993,1.59917,1.59927,32800000.0
2008-07-28 01:30:00,1.59913,1.59913,1.59854,1.59889,50400000.0
2008-07-28 01:31:00,1.59884,1.59911,1.59884,1.5991,28800000.0
2008-07-28 01:32:00,1.59918,1.59923,1.59903,1.59915,19800000.0
2008-07-28 01:33:00,1.59927,1.59927,1.59894,1.59894,30400000.0
2008-07-28 01:34:00,1.59901,1.59911,1.59859,1.59911,52000001.0
2008-07-28 01:35:00,1.59902,1.59911,1.59876,1.59876,47600000.0
2008-07-28 01:36:00,1.59901,1.59914,1.59901,1.59908,29200000.0
2008-07-28 01:37:00,1.59911,1.59913,1.59872,1.59905,29200000.0
2008-07-28 01:38:00,1.59923,1.59924,1.59896,1.59896,41900000.0
2008-07-28 01:39:00,1.59918,1.59923,1.59895,1.59923,14000000.0
2008-07-28 01:40:00,1.59921,1.59923,1.59909,1.59911,34400000.0
2008-07-28 01:41:00,1.59896,1.59908,1.59878,1.59893,41800000.0
2008-07-28 01:42:00,1.59908,1.59945,1.599,1.59939,23600000.0
2008-07-28 01:43:00,1.59936,1.59958,1.59932,1.5995,18600000.0
2008-07-28 01:44:00,1.5995,1.5995,1.59918,1.59945,22500000.0
2008-07-28 01:45:00,1.59964,1.59993,1.59957,1.59993,23600000.0
2008-07-28 01:46:00,1.59994,1.60017,1.59974,1.59991,28800000.0
2008-07-28 01:47:00,1.59987,1.60006,1.59976,1.59985,30600000.0
2008-07-28 01:48:00,1.59997,1.59997,1.59936,1.59936,31600000.0
2008-07-28 01:49:00,1.59967,1.59976,1.59912,1.59956,30200000.0
2008-07-28 01:50:00,1.59952,1.59965,1.59917,1.59965,32400000.0
2008-07-28 01:51:00,1.5996,1.5996,1.59945,1.59947,31000000.0
2008-07-28 01:52:00,1.59967,1.59973,1.59947,1.59947,34100000.0
2008-07-28 01:53:00,1.59966,1.59977,1.59961,1.59966,47000000.0
2008-07-28 01:54:00,1.59962,1.59975,1.59962,1.59965,33200000.0
2008-07-28 01:55:00,1.59965,1.5998,1.59955,1.59955,27200000.0
2008-07-28 01:56:00,1.59961,1.59975,1.59952,1.59967,50800000.0
2008-07-28 01:57:00,1.59957,1.5997,1.5995,1.5996,34700000.0
2008-07-28 01:58:00,1.59955,1.59965,1.59925,1.59933,32800000.0
2008-07-28 01:59:00,1.5996,1.5997,1.59923,1.59923,68000000.0
2008-07-28 02:00:00,1.59963,1.59986,1.59963,1.5998,38800000.0
2008-07-28 02:01:00,1.59942,1.59972,1.59932,1.59972,24600000.0
2008-07-28 02:02:00,1.59984,1.59993,1.59976,1.59985,35400000.0
2008-07-28 02:03:00,1.59998,1.60015,1.59986,1.59991,48000001.0
2008-07-28 02:04:00,1.59972,1.59994,1.59972,1.59976,23400000.0
2008-07-28 02:05:00,1.59976,1.59989,1.59976,1.59976,41000000.0
2008-07-28 02:06:00,1.59984,1.59998,1.59978,1.59986,36200000.0
2008-07-28 02:07:00,1.59966,1.59989,1.5994,1.59944,28000000.0
2008-07-28 02:08:00,1.59922,1.59929,1.59916,1.59921,43300001.0
2008-07-28 02:09:00,1.5992,1.59961,1.59904,1.59936,37300000.0
2008-07-28 02:10:00,1.59925,1.59933,1.59867,1.5993,28400000.0
2008-07-28 02:11:00,1.59903,1.59946,1.59903,1.59908,34600000.0
2008-07-28 02:12:00,1.59896,1.5994,1.59896,1.59901,22800000.0
2008-07-28 02:13:00,1.59884,1.59911,1.59877,1.59898,22600000.0
2008-07-28 02:14:00,1.59918,1.59922,1.59905,1.59912,16400000.0
2008-07-28 02:15:00,1.59913,1.59915,1.59883,1.59911,22200000.0
2008-07-28 02:16:00,1.59916,1.59922,1.59895,1.59899,16600000.0
2008-07-28 02:17:00,1.59919,1.59927,1.59892,1.5991,26200000.0
2008-07-28 02:18:00,1.59923,1.59997,1.59923,1.59997,52600000.0
2008-07-28 02:19:00,1.60015,1.60015,1.59989,1.59994,34600000.0
2008-07-28 02:20:00,1.59986,1.59991,1.59961,1.59991,29100000.0
2008-07-28 02:21:00,1.59982,1.60014,1.59982,1.60005,89000000.0
2008-07-28 02:22:00,1.59996,1.59997,1.59962,1.59993,43600000.0
2008-07-28 02:23:00,1.59986,1.60012,1.59986,1.59994,38800000.0
2008-07-28 02:24:00,1.59994,1.60033,1.59994,1.60025,36600000.0
2008-07-28 02:25:00,1.60032,1.60039,1.59987,1.60022,36400000.0
2008-07-28 02:26:00,1.60038,1.6006,1.60033,1.60044,30400000.0
2008-07-28 02:27:00,1.60054,1.60064,1.60043,1.60055,26800000.0
2008-07-28 02:28:00,1.60063,1.60076,1.60054,1.60059,25600000.0
2008-07-28 02:29:00,1.60067,1.60077,1.60012,1.60061,41800000.0
2008-07-28 02:30:00,1.60062,1.60088,1.60062,1.60088,27800000.0
2008-07-28 02:31:00,1.60092,1.60094,1.60058,1.6008,37200000.0
2008-07-28 02:32:00,1.60084,1.60091,1.60068,1.60091,86600000.0
2008-07-28 02:33:00,1.6008,1.6008,1.60051,1.60051,36800000.0
2008-07-28 02:34:00,1.60059,1.60072,1.60032,1.60062,33800000.0
2008-07-28 02:35:00,1.60085,1.60085,1.6007,1.60073,22600000.0
2008-07-28 02:36:00,1.60044,1.60069,1.60044,1.60069,57200001.0
2008-07-28 02:37:00,1.60067,1.60091,1.60067,1.60085,25800000.0
2008-07-28 02:38:00,1.60088,1.60111,1.60085,1.60085,54200000.0
2008-07-28 02:39:00,1.60099,1.60102,1.60036,1.60083,37500000.0
2008-07-28 02:40:00,1.60079,1.60098,1.60078,1.60088,44100000.0
2008-07-28 02:41:00,1.60101,1.60112,1.60064,1.60112,28200000.0
2008-07-28 02:42:00,1.60106,1.60107,1.60081,1.60107,30400000.0
2008-07-28 02:43:00,1.60092,1.6011,1.60075,1.60077,64800000.0
2008-07-28 02:44:00,1.60067,1.60079,1.60048,1.60079,30200000.0
2008-07-28 02:45:00,1.60071,1.60103,1.6006,1.60092,31000000.0
2008-07-28 02:46:00,1.60129,1.60134,1.60106,1.60134,38800000.0
2008-07-28 02:47:00,1.60117,1.60139,1.60093,1.60134,28700000.0
2008-07-28 02:48:00,1.60153,1.60153,1.60131,1.60131,29400000.0
2008-07-28 02:49:00,1.60138,1.60157,1.60114,1.60156,21000000.0
2008-07-28 02:50:00,1.60172,1.60178,1.60141,1.60178,33800000.0
2008-07-28 02:51:00,1.60143,1.60198,1.60143,1.60147,27800000.0
2008-07-28 02:52:00,1.60137,1.60154,1.60123,1.60154,30800000.0
2008-07-28 02:53:00,1.60139,1.60165,1.60121,1.60165,37400000.0
2008-07-28 02:54:00,1.60157,1.60164,1.60128,1.60133,31400000.0
2008-07-28 02:55:00,1.60116,1.60129,1.60098,1.60125,35200000.0
2008-07-28 02:56:00,1.60123,1.60127,1.60091,1.60127,40500000.0
2008-07-28 02:57:00,1.60112,1.6017,1.60112,1.60148,37400000.0
2008-07-28 02:58:00,1.60137,1.60137,1.60115,1.60122,27500000.0
2008-07-28 02:59:00,1.60106,1.60123,1.60101,1.60116,32200000.0
2008-07-28 03:00:00,1.60095,1.60095,1.60058,1.60087,55100000.0
2008-07-28 03:01:00,1.60077,1.60093,1.60067,1.60092,34000000.0
2008-07-28 03:02:00,1.60092,1.60104,1.60089,1.60102,27000000.0
2008-07-28 03:03:00,1.60082,1.60086,1.60041,1.60041,52000001.0
2008-07-28 03:04:00,1.60012,1.60055,1.60009,1.60009,34400000.0
2008-07-28 03:05:00,1.60057,1.60127,1.60053,1.60097,26600000.0
2008-07-28 03:06:00,1.60131,1.60143,1.60112,1.60113,39800000.0
2008-07-28 03:07:00,1.60131,1.60131,1.60101,1.60114,30100000.0
2008-07-28 03:08:00,1.60133,1.60133,1.60107,1.60128,55900001.0
2008-07-28 03:09:00,1.60137,1.60137,1.60081,1.60092,33000000.0
2008-07-28 03:10:00,1.60119,1.60123,1.60099,1.6012,65400000.0
2008-07-28 03:11:00,1.60116,1.60124,1.60088,1.60088,28000000.0
2008-07-28 03:12:00,1.60112,1.60126,1.60106,1.60115,41800000.0
2008-07-28 03:13:00,1.6012,1.60124,1.60104,1.6011,39500000.0
2008-07-28 03:14:00,1.60114,1.60125,1.60106,1.60108,56200000.0
2008-07-28 03:15:00,1.60102,1.60112,1.60095,1.60112,58500001.0
2008-07-28 03:16:00,1.60124,1.60124,1.60052,1.60101,39000000.0
2008-07-28 03:17:00,1.60115,1.60116,1.60102,1.60105,26400000.0
2008-07-28 03:18:00,1.60108,1.60129,1.60094,1.60116,30200000.0
2008-07-28 03:19:00,1.60094,1.60116,1.60094,1.60107,23200000.0
2008-07-28 03:20:00,1.60123,1.60145,1.6011,1.60115,48500000.0
2008-07-28 03:21:00,1.60093,1.60111,1.60083,1.60083,30400000.0
2008-07-28 03:22:00,1.60121,1.60128,1.60108,1.60127,22400000.0
2008-07-28 03:23:00,1.60106,1.60106,1.60092,1.60098,17200000.0
2008-07-28 03:24:00,1.60093,1.60095,1.60076,1.60095,39000000.0
2008-07-28 03:25:00,1.60076,1.60107,1.60066,1.60107,24200000.0
2008-07-28 03:26:00,1.60108,1.60118,1.60088,1.60118,24400000.0
2008-07-28 03:27:00,1.60072,1.60095,1.6006,1.60064,19400000.0
2008-07-28 03:28:00,1.60068,1.60076,1.60062,1.60071,37000000.0
2008-07-28 03:29:00,1.60083,1.60092,1.60049,1.60049,38300000.0
2008-07-28 03:30:00,1.60076,1.60088,1.60066,1.6007,29400000.0
2008-07-28 03:31:00,1.60063,1.60068,1.60044,1.60055,95200001.0
2008-07-28 03:32:00,1.60039,1.60047,1.60034,1.60047,45100000.0
2008-07-28 03:33:00,1.60044,1.60064,1.60043,1.60058,38000000.0
2008-07-28 03:34:00,1.60041,1.60049,1.60022,1.6003,37200000.0
2008-07-28 03:35:00,1.60037,1.60037,1.60015,1.60015,14000000.0
2008-07-28 03:36:00,1.60005,1.60027,1.59967,1.6001,56500000.0
2008-07-28 03:37:00,1.59998,1.60008,1.59989,1.6,45300000.0
2008-07-28 03:38:00,1.60008,1.60048,1.60006,1.60048,22000000.0
2008-07-28 03:39:00,1.60022,1.60061,1.60022,1.6004,42400000.0
2008-07-28 03:40:00,1.60031,1.60031,1.60006,1.60013,39800000.0
2008-07-28 03:41:00,1.60029,1.60046,1.60015,1.60042,42800000.0
2008-07-28 03:42:00,1.60033,1.60043,1.60023,1.60036,54300000.0
2008-07-28 03:43:00,1.60019,1.60019,1.59998,1.60012,28000000.0
2008-07-28 03:44:00,1.59975,1.6,1.59974,1.59991,35400000.0
2008-07-28 03:45:00,1.60017,1.60023,1.59998,1.60003,56100000.0
2008-07-28 03:46:00,1.60018,1.60028,1.59989,1.60028,21200000.0
2008-07-28 03:47:00,1.60004,1.60026,1.60004,1.60026,23200000.0
2008-07-28 03:48:00,1.60001,1.60007,1.59985,1.59996,28200000.0
2008-07-28 03:49:00,1.59982,1.59982,1.59955,1.59968,25000000.0
2008-07-28 03:50:00,1.59949,1.59962,1.59927,1.59929,41800000.0
2008-07-28 03:51:00,1.59934,1.59948,1.59923,1.59942,39600000.0
2008-07-28 03:52:00,1.59964,1.59979,1.59954,1.59969,29400000.0
2008-07-28 03:53:00,1.59962,1.59987,1.59961,1.59963,33000000.0
2008-07-28 03:54:00,1.5997,1.59987,1.59957,1.59984,40000000.0
2008-07-28 03:55:00,1.59965,1.5998,1.59965,1.5997,23400000.0
2008-07-28 03:56:00,1.59959,1.59974,1.59954,1.59964,47100000.0
2008-07-28 03:57:00,1.59987,1.59999,1.59944,1.59994,43400000.0
2008-07-28 03:58:00,1.60002,1.60009,1.59986,1.59986,57100000.0
2008-07-28 03:59:00,1.59995,1.60007,1.59981,1.59988,48600000.0
2008-07-28 04:00:00,1.59975,1.59996,1.59965,1.59996,35200000.0
2008-07-28 04:01:00,1.60006,1.60022,1.59979,1.60004,36100000.0
2008-07-28 04:02:00,1.60019,1.60019,1.60006,1.60011,32800000.0
2008-07-28 04:03:00,1.60008,1.60024,1.59996,1.60016,36800000.0
2008-07-28 04:04:00,1.60006,1.60006,1.59986,1.59986,18400000.0
2008-07-28 04:05:00,1.59941,1.60011,1.59941,1.60006,41400000.0
2008-07-28 04:06:00,1.60006,1.60016,1.59986,1.60016,30000000.0
2008-07-28 04:07:00,1.60007,1.60018,1.5998,1.60018,20800000.0
2008-07-28 04:08:00,1.60016,1.60033,1.60001,1.60033,64600000.0
2008-07-28 04:09:00,1.60024,1.6005,1.60014,1.60043,19200000.0
2008-07-28 04:10:00,1.60042,1.60065,1.60027,1.60049,35200000.0
2008-07-28 04:11:00,1.60045,1.60049,1.60032,1.60049,31800000.0
2008-07-28 04:12:00,1.60049,1.60049,1.60033,1.60045,25400000.0
2008-07-28 04:13:00,1.60061,1.60061,1.59997,1.60045,41600000.0
2008-07-28 04:14:00,1.60033,1.60047,1.60005,1.60029,39600000.0
2008-07-28 04:15:00,1.60044,1.60052,1.60019,1.60029,37300000.0
2008-07-28 04:16:00,1.60016,1.60026,1.59974,1.60021,30600000.0
2008-07-28 04:17:00,1.60014,1.60024,1.60001,1.60024,32400001.0
2008-07-28 04:18:00,1.59979,1.60046,1.59979,1.60012,35600000.0
2008-07-28 04:19:00,1.60006,1.60025,1.60006,1.60025,14500000.0
2008-07-28 04:20:00,1.60002,1.60017,1.6,1.60005,48100000.0
2008-07-28 04:21:00,1.60019,1.60019,1.59993,1.59993,51400001.0
2008-07-28 04:22:00,1.59987,1.59987,1.59976,1.59976,24400000.0
2008-07-28 04:23:00,1.6,1.60006,1.59992,1.60001,55400001.0
2008-07-28 04:24:00,1.59992,1.59999,1.59992,1.59999,28400000.0
2008-07-28 04:25:00,1.60013,1.60013,1.59985,1.60005,29800000.0
2008-07-28 04:26:00,1.60002,1.60005,1.5999,1.60005,22000000.0
2008-07-28 04:27:00,1.60006,1.60015,1.59985,1.59986,37600000.0
2008-07-28 04:28:00,1.60007,1.60007,1.59965,1.59996,32800000.0
2008-07-28 04:29:00,1.59987,1.59998,1.59965,1.59998,54200000.0
2008-07-28 04:30:00,1.59989,1.60013,1.59978,1.59988,46500000.0
2008-07-28 04:31:00,1.59967,1.6,1.59967,1.5999,47000000.0
2008-07-28 04:32:00,1.59995,1.60008,1.59995,1.59995,30400000.0
2008-07-28 04:33:00,1.60012,1.60012,1.59983,1.6,16800000.0
2008-07-28 04:34:00,1.59995,1.6001,1.59987,1.6,37600000.0
2008-07-28 04:35:00,1.59999,1.60021,1.59989,1.6,36400000.0
2008-07-28 04:36:00,1.60015,1.60015,1.6,1.6,25800000.0
2008-07-28 04:37:00,1.60011,1.60018,1.59979,1.6,24600000.0
2008-07-28 04:38:00,1.60008,1.6004,1.60004,1.6004,41600000.0
2008-07-28 04:39:00,1.60014,1.60022,1.59974,1.59992,42200000.0
2008-07-28 04:40:00,1.59992,1.60032,1.59991,1.60016,19800000.0
2008-07-28 04:41:00,1.60017,1.60047,1.60017,1.60047,16600000.0
2008-07-28 04:42:00,1.60035,1.60039,1.60024,1.60029,31300000.0
2008-07-28 04:43:00,1.6002,1.6004,1.60015,1.6004,45300000.0
2008-07-28 04:44:00,1.60035,1.60038,1.59977,1.60028,35500000.0
2008-07-28 04:45:00,1.60007,1.60016,1.59982,1.59992,50400000.0
2008-07-28 04:46:00,1.60024,1.60046,1.59977,1.59977,23000000.0
2008-07-28 04:47:00,1.6003,1.60047,1.6003,1.60047,30200000.0
2008-07-28 04:48:00,1.60034,1.60047,1.60027,1.60047,53800000.0
2008-07-28 04:49:00,1.60031,1.60062,1.60019,1.60053,35400000.0
2008-07-28 04:50:00,1.60055,1.60081,1.60055,1.60065,43000001.0
2008-07-28 04:51:00,1.60077,1.60088,1.6007,1.60085,71000001.0
2008-07-28 04:52:00,1.60059,1.60059,1.60036,1.60049,22400000.0
2008-07-28 04:53:00,1.60044,1.60044,1.6002,1.60031,44600000.0
2008-07-28 04:54:00,1.60055,1.60055,1.6004,1.60043,42600000.0
2008-07-28 04:55:00,1.6005,1.6005,1.60025,1.60035,50000000.0
2008-07-28 04:56:00,1.6003,1.60055,1.6003,1.60055,39200000.0
2008-07-28 04:57:00,1.60043,1.6005,1.60041,1.60048,24600000.0
2008-07-28 04:58:00,1.60036,1.60118,1.60036,1.60118,38600000.0
2008-07-28 04:59:00,1.60106,1.60134,1.60106,1.60124,31900000.0
2008-07-28 05:00:00,1.60126,1.60135,1.60109,1.60124,57200001.0
2008-07-28 05:01:00,1.60104,1.60118,1.60104,1.60111,29600000.0
2008-07-28 05:02:00,1.60085,1.6011,1.60077,1.6011,42400000.0
2008-07-28 05:03:00,1.601,1.601,1.6007,1.60071,31600000.0
2008-07-28 05:04:00,1.60037,1.60056,1.60026,1.60055,25500000.0
2008-07-28 05:05:00,1.60008,1.60039,1.60001,1.60039,28000000.0
2008-07-28 05:06:00,1.6004,1.60044,1.60019,1.60026,33200000.0
2008-07-28 05:07:00,1.60018,1.60032,1.60002,1.60005,47200000.0
2008-07-28 05:08:00,1.59993,1.60001,1.59983,1.59993,30600000.0
2008-07-28 05:09:00,1.59999,1.60018,1.59997,1.60002,51800000.0
2008-07-28 05:10:00,1.60005,1.60012,1.59967,1.59993,27900000.0
2008-07-28 05:11:00,1.60004,1.60017,1.59975,1.59975,45700000.0
2008-07-28 05:12:00,1.59995,1.60011,1.59984,1.60007,29600000.0
2008-07-28 05:13:00,1.5998,1.59999,1.59975,1.59975,63899999.0
2008-07-28 05:14:00,1.59982,1.59982,1.59962,1.59974,26000000.0
2008-07-28 05:15:00,1.5996,1.5996,1.59938,1.59947,33400000.0
2008-07-28 05:16:00,1.59967,1.59987,1.59967,1.59979,45800000.0
2008-07-28 05:17:00,1.59966,1.59988,1.59964,1.59982,27600000.0
2008-07-28 05:18:00,1.59995,1.59995,1.59965,1.59965,24000000.0
2008-07-28 05:19:00,1.59939,1.60006,1.59939,1.60006,33200000.0
2008-07-28 05:20:00,1.59979,1.59996,1.59969,1.59988,26000000.0
2008-07-28 05:21:00,1.59997,1.60007,1.59985,1.5999,28400000.0
2008-07-28 05:22:00,1.59994,1.6,1.59976,1.59992,41600000.0
2008-07-28 05:23:00,1.59989,1.60005,1.59977,1.60002,44600001.0
2008-07-28 05:24:00,1.59988,1.60008,1.59988,1.59997,28400000.0
2008-07-28 05:25:00,1.60019,1.6002,1.59985,1.60008,58000001.0
2008-07-28 05:26:00,1.60023,1.60028,1.60013,1.60028,30400000.0
2008-07-28 05:27:00,1.60017,1.60017,1.59999,1.59999,18600000.0
2008-07-28 05:28:00,1.60016,1.60016,1.59948,1.59948,19200000.0
2008-07-28 05:29:00,1.59994,1.60002,1.59984,1.6,39600000.0
2008-07-28 05:30:00,1.5999,1.60006,1.59978,1.6,33400000.0
2008-07-28 05:31:00,1.59989,1.60008,1.5998,1.5999,55500000.0
2008-07-28 05:32:00,1.60006,1.60006,1.59945,1.5995,51900000.0
2008-07-28 05:33:00,1.60003,1.60003,1.59976,1.59976,30400000.0
2008-07-28 05:34:00,1.59999,1.59999,1.59978,1.59984,31800000.0
2008-07-28 05:35:00,1.59989,1.59992,1.59957,1.59982,31600000.0
2008-07-28 05:36:00,1.59987,1.60007,1.59987,1.59987,47700000.0
2008-07-28 05:37:00,1.59998,1.60011,1.59987,1.60009,40400000.0
2008-07-28 05:38:00,1.60018,1.60045,1.60002,1.6001,36500000.0
2008-07-28 05:39:00,1.60012,1.6003,1.59999,1.6002,44900000.0
2008-07-28 05:40:00,1.6002,1.60033,1.60017,1.60017,35400000.0
2008-07-28 05:41:00,1.60021,1.60025,1.59985,1.6002,52200000.0
2008-07-28 05:42:00,1.60003,1.60028,1.60003,1.60028,33900000.0
2008-07-28 05:43:00,1.60012,1.60042,1.60012,1.60035,32800000.0
2008-07-28 05:44:00,1.60061,1.60079,1.60049,1.60079,42600000.0
2008-07-28 05:45:00,1.60063,1.60084,1.60053,1.60053,49600000.0
2008-07-28 05:46:00,1.60069,1.60088,1.60069,1.60076,36800000.0
2008-07-28 05:47:00,1.60072,1.60079,1.60057,1.60066,75800002.0
2008-07-28 05:48:00,1.60061,1.60087,1.60061,1.6008,26400000.0
2008-07-28 05:49:00,1.60089,1.60092,1.60071,1.60079,46200000.0
2008-07-28 05:50:00,1.60072,1.60089,1.60051,1.60079,18400000.0
2008-07-28 05:51:00,1.60103,1.60117,1.60056,1.60056,24400000.0
2008-07-28 05:52:00,1.60101,1.60115,1.60074,1.60074,41000000.0
2008-07-28 05:53:00,1.60051,1.60092,1.60051,1.60092,31800000.0
2008-07-28 05:54:00,1.60091,1.60097,1.60072,1.60097,11900000.0
2008-07-28 05:55:00,1.60094,1.60124,1.60094,1.60124,43000001.0
2008-07-28 05:56:00,1.60135,1.60135,1.6011,1.6011,37400000.0
2008-07-28 05:57:00,1.60116,1.60144,1.60116,1.60133,31400000.0
2008-07-28 05:58:00,1.60137,1.60151,1.60119,1.6012,38300000.0
2008-07-28 05:59:00,1.6013,1.60135,1.60125,1.60127,30000000.0
2008-07-28 06:00:00,1.60114,1.60131,1.60104,1.60117,36700000.0
2008-07-28 06:01:00,1.60114,1.60132,1.60103,1.60111,53600000.0
2008-07-28 06:02:00,1.60092,1.60109,1.60059,1.60109,29200000.0
2008-07-28 06:03:00,1.60095,1.60113,1.6009,1.60097,53600001.0
2008-07-28 06:04:00,1.6009,1.60106,1.60084,1.60089,84100000.0
2008-07-28 06:05:00,1.60091,1.6011,1.6008,1.60084,53800000.0
2008-07-28 06:06:00,1.60105,1.6012,1.60105,1.60113,42600000.0
2008-07-28 06:07:00,1.60118,1.60146,1.60105,1.60123,34000000.0
2008-07-28 06:08:00,1.60155,1.60158,1.60137,1.6015,58600000.0
2008-07-28 06:09:00,1.60127,1.60134,1.60119,1.60121,31200000.0
2008-07-28 06:10:00,1.60152,1.60152,1.60133,1.60133,30200000.0
2008-07-28 06:11:00,1.60123,1.60148,1.60114,1.60116,33800000.0
2008-07-28 06:12:00,1.60143,1.60162,1.6014,1.6015,27200000.0
2008-07-28 06:13:00,1.60145,1.60178,1.6014,1.60163,43600000.0
2008-07-28 06:14:00,1.60163,1.60169,1.60131,1.6016,25400000.0
2008-07-28 06:15:00,1.60149,1.60164,1.60143,1.60154,31000000.0
2008-07-28 06:16:00,1.60161,1.60162,1.60149,1.60157,20400000.0
2008-07-28 06:17:00,1.60129,1.60167,1.60129,1.60161,26800000.0
2008-07-28 06:18:00,1.60143,1.60159,1.60135,1.60147,37600000.0
2008-07-28 06:19:00,1.6015,1.60155,1.60135,1.60135,34100000.0
2008-07-28 06:20:00,1.60129,1.60132,1.60111,1.60111,35400000.0
2008-07-28 06:21:00,1.60122,1.60153,1.60122,1.60153,19600000.0
2008-07-28 06:22:00,1.60155,1.60155,1.60141,1.6015,40200000.0
2008-07-28 06:23:00,1.60126,1.60126,1.60066,1.60102,27700000.0
2008-07-28 06:24:00,1.60095,1.60095,1.60053,1.60087,16800000.0
2008-07-28 06:25:00,1.60094,1.60094,1.60072,1.60079,41200000.0
2008-07-28 06:26:00,1.6008,1.60103,1.60065,1.60098,29600000.0
2008-07-28 06:27:00,1.60092,1.60093,1.60082,1.60082,49400000.0
2008-07-28 06:28:00,1.60057,1.60061,1.60041,1.60055,35200000.0
2008-07-28 06:29:00,1.60044,1.60044,1.6002,1.6002,41000000.0
2008-07-28 06:30:00,1.60032,1.60042,1.60025,1.60037,35200000.0
2008-07-28 06:31:00,1.60031,1.60038,1.60017,1.60017,19000000.0
2008-07-28 06:32:00,1.60026,1.6004,1.60023,1.60038,47200000.0
2008-07-28 06:33:00,1.60028,1.60055,1.60028,1.60031,37600000.0
2008-07-28 06:34:00,1.6002,1.60038,1.59996,1.60018,52200000.0
2008-07-28 06:35:00,1.60015,1.60042,1.60007,1.60021,50800000.0
2008-07-28 06:36:00,1.60059,1.60068,1.60019,1.60063,60100000.0
2008-07-28 06:37:00,1.60074,1.60093,1.60046,1.60046,51000000.0
2008-07-28 06:38:00,1.6008,1.60089,1.60062,1.60062,40000000.0
2008-07-28 06:39:00,1.60064,1.60079,1.60062,1.60074,72900001.0
2008-07-28 06:40:00,1.60061,1.60081,1.60056,1.60056,23200000.0
2008-07-28 06:41:00,1.60045,1.60089,1.60028,1.60089,28000000.0
2008-07-28 06:42:00,1.60037,1.60103,1.60037,1.6009,44000000.0
2008-07-28 06:43:00,1.60107,1.60107,1.6007,1.6009,38700000.0
2008-07-28 06:44:00,1.60102,1.60117,1.60102,1.60108,15800000.0
2008-07-28 06:45:00,1.60113,1.60134,1.60106,1.60108,34400000.0
2008-07-28 06:46:00,1.60105,1.60135,1.60105,1.60111,38400000.0
2008-07-28 06:47:00,1.60116,1.60134,1.60111,1.60116,58700001.0
2008-07-28 06:48:00,1.60103,1.60135,1.60086,1.6011,45000000.0
2008-07-28 06:49:00,1.60131,1.60136,1.60111,1.60134,48800000.0
2008-07-28 06:50:00,1.60131,1.60136,1.60116,1.60116,27000000.0
2008-07-28 06:51:00,1.60131,1.60131,1.60113,1.60121,39500000.0
2008-07-28 06:52:00,1.60131,1.60153,1.60112,1.60153,44800000.0
2008-07-28 06:53:00,1.60146,1.60146,1.60119,1.60141,40200000.0
2008-07-28 06:54:00,1.60131,1.60148,1.60111,1.60111,47400000.0
2008-07-28 06:55:00,1.60128,1.60128,1.60115,1.6012,39500000.0
2008-07-28 06:56:00,1.60131,1.60141,1.60126,1.60131,43800000.0
2008-07-28 06:57:00,1.60146,1.60149,1.60099,1.60129,57800000.0
2008-07-28 06:58:00,1.60088,1.60146,1.60088,1.60146,35300000.0
2008-07-28 06:59:00,1.60116,1.60118,1.60084,1.60084,25300000.0
2008-07-28 07:00:00,1.60115,1.60118,1.60093,1.60095,62600000.0
2008-07-28 07:01:00,1.60111,1.60111,1.60087,1.60095,47100000.0
2008-07-28 07:02:00,1.60082,1.60097,1.60081,1.60081,52600000.0
2008-07-28 07:03:00,1.601,1.60108,1.60096,1.60106,16800000.0
2008-07-28 07:04:00,1.60139,1.6015,1.60122,1.60127,35200000.0
2008-07-28 07:05:00,1.60122,1.60132,1.601,1.601,34800000.0
2008-07-28 07:06:00,1.60116,1.60141,1.60116,1.60141,58200001.0
2008-07-28 07:07:00,1.60151,1.60167,1.60139,1.60143,41200000.0
2008-07-28 07:08:00,1.6014,1.60158,1.60117,1.60117,49400001.0
2008-07-28 07:09:00,1.60125,1.60125,1.60108,1.60118,46200000.0
2008-07-28 07:10:00,1.60133,1.60133,1.60107,1.60107,39200000.0
2008-07-28 07:11:00,1.60109,1.60121,1.60097,1.60097,33000000.0
2008-07-28 07:12:00,1.6013,1.60135,1.60095,1.60108,51000000.0
2008-07-28 07:13:00,1.60109,1.60116,1.60104,1.60114,31800000.0
2008-07-28 07:14:00,1.60109,1.60114,1.60092,1.60099,54300000.0
2008-07-28 07:15:00,1.60107,1.60116,1.60079,1.60106,35400000.0
2008-07-28 07:16:00,1.60075,1.60118,1.60075,1.60118,33000000.0
2008-07-28 07:17:00,1.60107,1.60108,1.60063,1.60089,48400000.0
2008-07-28 07:18:00,1.60097,1.60102,1.60084,1.60084,23200000.0
2008-07-28 07:19:00,1.601,1.60118,1.60092,1.60112,46000000.0
2008-07-28 07:20:00,1.60095,1.60116,1.60076,1.60093,50400001.0
2008-07-28 07:21:00,1.601,1.60115,1.60091,1.60111,35000000.0
2008-07-28 07:22:00,1.60101,1.60108,1.60083,1.60103,35000000.0
2008-07-28 07:23:00,1.60093,1.60101,1.60071,1.60071,39800000.0
2008-07-28 07:24:00,1.6005,1.60065,1.60045,1.60052,75799999.0
2008-07-28 07:25:00,1.60064,1.60082,1.60055,1.60073,33600000.0
2008-07-28 07:26:00,1.60077,1.60101,1.60074,1.60101,20000000.0
2008-07-28 07:27:00,1.60086,1.60086,1.60022,1.60056,29600000.0
2008-07-28 07:28:00,1.60069,1.60086,1.60041,1.60077,45300000.0
2008-07-28 07:29:00,1.60085,1.60095,1.60073,1.60095,25400000.0
2008-07-28 07:30:00,1.60097,1.60097,1.60046,1.60094,24200000.0
2008-07-28 07:31:00,1.60047,1.60092,1.60047,1.60079,30400000.0
2008-07-28 07:32:00,1.60074,1.60096,1.60051,1.60094,51800000.0
2008-07-28 07:33:00,1.60092,1.60104,1.60065,1.60065,32200000.0
2008-07-28 07:34:00,1.60097,1.60097,1.60067,1.60094,47200000.0
2008-07-28 07:35:00,1.6006,1.60082,1.6006,1.60082,31400000.0
2008-07-28 07:36:00,1.60069,1.60077,1.60045,1.60066,57800000.0
2008-07-28 07:37:00,1.60066,1.60079,1.60055,1.60076,30600000.0
2008-07-28 07:38:00,1.60054,1.60066,1.60053,1.60061,59200000.0
2008-07-28 07:39:00,1.60049,1.60076,1.60049,1.60072,26000000.0
2008-07-28 07:40:00,1.60052,1.6009,1.60045,1.6009,45700000.0
2008-07-28 07:41:00,1.60082,1.60098,1.60077,1.6009,30800000.0
2008-07-28 07:42:00,1.60069,1.60086,1.60047,1.60082,45000000.0
2008-07-28 07:43:00,1.60084,1.60094,1.6007,1.60089,43700000.0
2008-07-28 07:44:00,1.60084,1.60089,1.60076,1.60088,48100000.0
2008-07-28 07:45:00,1.6007,1.6007,1.59988,1.60037,49900000.0
2008-07-28 07:46:00,1.60012,1.60033,1.59974,1.60033,43300000.0
2008-07-28 07:47:00,1.60025,1.60036,1.59965,1.60036,44000001.0
2008-07-28 07:48:00,1.60047,1.60054,1.60036,1.60047,43200000.0
2008-07-28 07:49:00,1.60021,1.60037,1.59986,1.59986,47400000.0
2008-07-28 07:50:00,1.60013,1.60013,1.59994,1.59998,32000000.0
2008-07-28 07:51:00,1.59984,1.59994,1.59961,1.5999,17000000.0
2008-07-28 07:52:00,1.59992,1.60002,1.59968,1.5999,39800000.0
2008-07-28 07:53:00,1.60012,1.60031,1.60005,1.60021,28400000.0
2008-07-28 07:54:00,1.60011,1.60011,1.59987,1.59996,35200000.0
2008-07-28 07:55:00,1.60003,1.60003,1.59958,1.59989,58500000.0
2008-07-28 07:56:00,1.59998,1.59998,1.59957,1.59983,32400000.0
2008-07-28 07:57:00,1.59974,1.59984,1.59959,1.59971,28400000.0
2008-07-28 07:58:00,1.59955,1.59986,1.59955,1.59982,50800000.0
2008-07-28 07:59:00,1.5993,1.60004,1.5993,1.5997,34000000.0
2008-07-28 08:00:00,1.59967,1.59969,1.59917,1.59927,36800001.0
2008-07-28 08:01:00,1.59931,1.59967,1.59931,1.59939,25600000.0
2008-07-28 08:02:00,1.59948,1.59994,1.59943,1.59983,21200000.0
2008-07-28 08:03:00,1.59981,1.60027,1.59974,1.60006,28600000.0
2008-07-28 08:04:00,1.59993,1.59993,1.59964,1.59964,33800000.0
2008-07-28 08:05:00,1.5994,1.59992,1.59935,1.59992,32000000.0
2008-07-28 08:06:00,1.6,1.60002,1.59963,1.59981,60300000.0
2008-07-28 08:07:00,1.59962,1.59991,1.59948,1.59991,28400000.0
2008-07-28 08:08:00,1.5999,1.59996,1.5997,1.59971,60400001.0
2008-07-28 08:09:00,1.59978,1.59979,1.59958,1.59979,24700000.0
2008-07-28 08:10:00,1.59975,1.59975,1.59901,1.59901,23800000.0
2008-07-28 08:11:00,1.59921,1.59936,1.59921,1.59936,37600000.0
2008-07-28 08:12:00,1.59928,1.59944,1.5991,1.5991,34000000.0
2008-07-28 08:13:00,1.5988,1.59935,1.5988,1.59927,62200001.0
2008-07-28 08:14:00,1.59945,1.59963,1.59942,1.5996,40900000.0
2008-07-28 08:15:00,1.5997,1.59991,1.59967,1.59991,42400000.0
2008-07-28 08:16:00,1.6,1.6,1.59906,1.59946,31300000.0
2008-07-28 08:17:00,1.59952,1.59952,1.59896,1.59896,35200000.0
2008-07-28 08:18:00,1.59911,1.59931,1.59898,1.59913,25200000.0
2008-07-28 08:19:00,1.59892,1.59892,1.59864,1.59864,54000001.0
2008-07-28 08:20:00,1.59872,1.59872,1.59795,1.59802,34900000.0
2008-07-28 08:21:00,1.59788,1.59844,1.59788,1.59813,29900000.0
2008-07-28 08:22:00,1.59819,1.59873,1.59819,1.59864,50100001.0
2008-07-28 08:23:00,1.59855,1.59883,1.59848,1.59864,29200000.0
2008-07-28 08:24:00,1.59852,1.59859,1.59821,1.59835,36400000.0
2008-07-28 08:25:00,1.59819,1.59819,1.59779,1.59779,32500000.0
2008-07-28 08:26:00,1.59806,1.59838,1.59797,1.59807,43800000.0
2008-07-28 08:27:00,1.59799,1.59807,1.59712,1.59772,41000000.0
2008-07-28 08:28:00,1.59787,1.59791,1.59765,1.59788,50100000.0
2008-07-28 08:29:00,1.5978,1.59806,1.59769,1.59774,56600000.0
2008-07-28 08:30:00,1.59756,1.59756,1.597,1.59723,47800000.0
2008-07-28 08:31:00,1.59766,1.5979,1.59734,1.5979,52100001.0
2008-07-28 08:32:00,1.59799,1.59799,1.59761,1.59787,19600000.0
2008-07-28 08:33:00,1.59829,1.59862,1.59829,1.59839,32600000.0
2008-07-28 08:34:00,1.59867,1.59875,1.5984,1.59875,61300000.0
2008-07-28 08:35:00,1.59879,1.59885,1.59843,1.59843,95599999.0
2008-07-28 08:36:00,1.59862,1.59867,1.59819,1.59848,46200000.0
2008-07-28 08:37:00,1.59873,1.59905,1.59873,1.59905,44600001.0
2008-07-28 08:38:00,1.59891,1.59936,1.59891,1.59915,31500000.0
2008-07-28 08:39:00,1.59943,1.59943,1.59905,1.59928,36800000.0
2008-07-28 08:40:00,1.5994,1.59947,1.59885,1.59885,44800000.0
2008-07-28 08:41:00,1.59925,1.59925,1.59896,1.59903,32800000.0
2008-07-28 08:42:00,1.59909,1.5992,1.5989,1.59909,48800001.0
2008-07-28 08:43:00,1.59929,1.59952,1.59917,1.59917,21400000.0
2008-07-28 08:44:00,1.59944,1.59961,1.59929,1.59936,31700000.0
2008-07-28 08:45:00,1.5992,1.59934,1.59899,1.59899,47400000.0
2008-07-28 08:46:00,1.59936,1.59953,1.59918,1.59925,35100000.0
2008-07-28 08:47:00,1.59927,1.59927,1.59847,1.59847,32800000.0
2008-07-28 08:48:00,1.59866,1.5987,1.59838,1.59843,54400000.0
2008-07-28 08:49:00,1.5981,1.59855,1.5981,1.5985,59500000.0
2008-07-28 08:50:00,1.59838,1.59891,1.59824,1.59891,38700000.0
2008-07-28 08:51:00,1.59901,1.59911,1.59859,1.59866,43700000.0
2008-07-28 08:52:00,1.59882,1.59906,1.59876,1.59906,54200000.0
2008-07-28 08:53:00,1.59911,1.59921,1.59903,1.59921,22600000.0
2008-07-28 08:54:00,1.59898,1.59912,1.59879,1.59885,44600000.0
2008-07-28 08:55:00,1.59878,1.59878,1.59839,1.59866,45200001.0
2008-07-28 08:56:00,1.59874,1.59874,1.5984,1.59869,50500000.0
2008-07-28 08:57:00,1.59884,1.59895,1.59872,1.59895,29200000.0
2008-07-28 08:58:00,1.59901,1.59901,1.59856,1.5989,31600000.0
2008-07-28 08:59:00,1.59881,1.59903,1.59859,1.59878,36500000.0
2008-07-28 09:00:00,1.59927,1.5999,1.59927,1.59984,25600000.0
2008-07-28 09:01:00,1.59969,1.59969,1.59939,1.59953,40800001.0
2008-07-28 09:02:00,1.59933,1.59933,1.59855,1.59855,31600000.0
2008-07-28 09:03:00,1.59813,1.59876,1.59813,1.59819,58900000.0
2008-07-28 09:04:00,1.59848,1.59853,1.59834,1.59847,28500000.0
2008-07-28 09:05:00,1.59863,1.59874,1.59844,1.5987,35200000.0
2008-07-28 09:06:00,1.59855,1.59868,1.59823,1.59828,35900000.0
2008-07-28 09:07:00,1.59807,1.59826,1.59783,1.59783,38600000.0
2008-07-28 09:08:00,1.59805,1.59825,1.59787,1.59821,51200001.0
2008-07-28 09:09:00,1.59819,1.59823,1.59792,1.59795,40600000.0
2008-07-28 09:10:00,1.5978,1.59812,1.59769,1.59812,72300000.0
2008-07-28 09:11:00,1.59823,1.59841,1.5981,1.59837,36300000.0
2008-07-28 09:12:00,1.59815,1.59836,1.59815,1.59836,22000000.0
2008-07-28 09:13:00,1.59818,1.59838,1.59818,1.59832,31200000.0
2008-07-28 09:14:00,1.59791,1.59796,1.59786,1.59786,41400001.0
2008-07-28 09:15:00,1.59784,1.59809,1.59782,1.59808,32200000.0
2008-07-28 09:16:00,1.59802,1.59845,1.59802,1.59833,45000000.0
2008-07-28 09:17:00,1.59851,1.59854,1.59833,1.59841,42800000.0
2008-07-28 09:18:00,1.59825,1.59825,1.59792,1.59816,48900001.0
2008-07-28 09:19:00,1.5978,1.5978,1.59742,1.59742,18200000.0
2008-07-28 09:20:00,1.59798,1.59808,1.5979,1.5979,17400000.0
2008-07-28 09:21:00,1.59824,1.5986,1.59816,1.59839,43200000.0
2008-07-28 09:22:00,1.59839,1.599,1.59839,1.599,30300000.0
2008-07-28 09:23:00,1.59901,1.59903,1.59862,1.59862,63000001.0
2008-07-28 09:24:00,1.59882,1.59902,1.59872,1.59902,37000000.0
2008-07-28 09:25:00,1.59904,1.5992,1.59892,1.59892,30600000.0
2008-07-28 09:26:00,1.59884,1.59892,1.59863,1.59884,59600000.0
2008-07-28 09:27:00,1.59882,1.59882,1.59857,1.59871,41500000.0
2008-07-28 09:28:00,1.59872,1.59885,1.59853,1.59853,26400000.0
2008-07-28 09:29:00,1.59831,1.59862,1.59814,1.59862,30400000.0
2008-07-28 09:30:00,1.59883,1.59902,1.59872,1.59902,27600000.0
2008-07-28 09:31:00,1.59893,1.59923,1.59888,1.59905,32700000.0
2008-07-28 09:32:00,1.59921,1.59926,1.59883,1.59908,41600000.0
2008-07-28 09:33:00,1.59912,1.59918,1.59909,1.59909,22400000.0
2008-07-28 09:34:00,1.59908,1.59932,1.59881,1.59932,26800000.0
2008-07-28 09:35:00,1.59912,1.59912,1.59873,1.59874,29000000.0
2008-07-28 09:36:00,1.5987,1.59883,1.5987,1.5987,38200000.0
2008-07-28 09:37:00,1.59872,1.59897,1.59868,1.59897,33600000.0
2008-07-28 09:38:00,1.59875,1.59881,1.59852,1.59863,49200000.0
2008-07-28 09:39:00,1.59859,1.5989,1.59859,1.59881,20800000.0
2008-07-28 09:40:00,1.59875,1.59894,1.59872,1.59879,26800000.0
2008-07-28 09:41:00,1.59867,1.59907,1.59867,1.59907,37000000.0
2008-07-28 09:42:00,1.59876,1.59904,1.5987,1.59871,34000000.0
2008-07-28 09:43:00,1.59843,1.59882,1.59843,1.59881,56600001.0
2008-07-28 09:44:00,1.59873,1.59892,1.59869,1.59877,35200000.0
2008-07-28 09:45:00,1.599,1.599,1.59835,1.59835,29600000.0
2008-07-28 09:46:00,1.59884,1.59895,1.59863,1.59888,40000000.0
2008-07-28 09:47:00,1.59897,1.59911,1.5989,1.59902,42200000.0
2008-07-28 09:48:00,1.59913,1.59947,1.59909,1.5993,49000001.0
2008-07-28 09:49:00,1.59922,1.59948,1.59911,1.59932,28000000.0
2008-07-28 09:50:00,1.59955,1.59979,1.59929,1.59929,38600000.0
2008-07-28 09:51:00,1.5993,1.5993,1.59898,1.59919,57300000.0
2008-07-28 09:52:00,1.59907,1.59931,1.59899,1.59931,26800000.0
2008-07-28 09:53:00,1.59938,1.60017,1.59938,1.59991,40000000.0
2008-07-28 09:54:00,1.59996,1.60008,1.59979,1.59986,27100000.0
2008-07-28 09:55:00,1.59973,1.60008,1.59973,1.59993,45200001.0
2008-07-28 09:56:00,1.59964,1.60003,1.59964,1.59975,25200000.0
2008-07-28 09:57:00,1.59995,1.6003,1.59995,1.60018,68100000.0
2008-07-28 09:58:00,1.60017,1.60055,1.60004,1.60033,47400000.0
2008-07-28 09:59:00,1.60052,1.60081,1.6005,1.60081,34600000.0
2008-07-28 10:00:00,1.60095,1.60104,1.60061,1.60084,46000000.0
2008-07-28 10:01:00,1.6011,1.6011,1.60081,1.60092,44200000.0
2008-07-28 10:02:00,1.60085,1.60085,1.60023,1.60052,48300001.0
2008-07-28 10:03:00,1.60059,1.60078,1.60037,1.60037,33000000.0
2008-07-28 10:04:00,1.60037,1.60038,1.59964,1.60017,39900000.0
2008-07-28 10:05:00,1.6004,1.60056,1.59993,1.60043,34800000.0
2008-07-28 10:06:00,1.6006,1.60067,1.60049,1.60054,35600000.0
2008-07-28 10:07:00,1.60069,1.60069,1.60038,1.60053,38000000.0
2008-07-28 10:08:00,1.60053,1.60097,1.60053,1.60084,36600000.0
2008-07-28 10:09:00,1.60107,1.60107,1.60086,1.60107,33100000.0
2008-07-28 10:10:00,1.60106,1.60122,1.60077,1.60121,27800000.0
2008-07-28 10:11:00,1.60134,1.60148,1.60105,1.60121,36200000.0
2008-07-28 10:12:00,1.6011,1.60134,1.60095,1.60101,35400001.0
2008-07-28 10:13:00,1.60116,1.60116,1.60097,1.60115,51200000.0
2008-07-28 10:14:00,1.60107,1.60128,1.60102,1.60118,30800000.0
2008-07-28 10:15:00,1.60096,1.60096,1.60069,1.60077,25800000.0
2008-07-28 10:16:00,1.60056,1.60075,1.60039,1.60047,39400000.0
2008-07-28 10:17:00,1.60031,1.60031,1.59971,1.60015,40800000.0
2008-07-28 10:18:00,1.60037,1.60054,1.60008,1.60008,39800000.0
2008-07-28 10:19:00,1.59983,1.60063,1.59983,1.60043,30400000.0
2008-07-28 10:20:00,1.60051,1.60051,1.59986,1.59997,29300000.0
2008-07-28 10:21:00,1.59972,1.60006,1.59972,1.59981,63000001.0
2008-07-28 10:22:00,1.60014,1.60058,1.59982,1.60058,30000000.0
2008-07-28 10:23:00,1.60063,1.60072,1.60055,1.60061,41800000.0
2008-07-28 10:24:00,1.60046,1.60085,1.60029,1.60085,44900000.0
2008-07-28 10:25:00,1.60104,1.60122,1.60079,1.60106,41800000.0
2008-07-28 10:26:00,1.60103,1.60128,1.60091,1.60098,48600000.0
2008-07-28 10:27:00,1.60084,1.60121,1.60084,1.60109,33200000.0
2008-07-28 10:28:00,1.60128,1.60161,1.60128,1.60151,32200000.0
2008-07-28 10:29:00,1.60154,1.60167,1.60121,1.60167,53200000.0
2008-07-28 10:30:00,1.60174,1.60193,1.60149,1.60156,44200000.0
2008-07-28 10:31:00,1.60155,1.60168,1.60134,1.60161,41100000.0
2008-07-28 10:32:00,1.60139,1.60159,1.60136,1.60144,24200000.0
2008-07-28 10:33:00,1.60134,1.6014,1.60104,1.60127,54600001.0
2008-07-28 10:34:00,1.60144,1.60144,1.60113,1.60113,33600000.0
2008-07-28 10:35:00,1.60136,1.6014,1.60118,1.60128,47900000.0
2008-07-28 10:36:00,1.60122,1.60123,1.60089,1.60109,24600000.0
2008-07-28 10:37:00,1.6014,1.60156,1.6011,1.60115,39800000.0
2008-07-28 10:38:00,1.60116,1.60116,1.60039,1.6009,49200000.0
2008-07-28 10:39:00,1.60074,1.60122,1.60074,1.60103,26200000.0
2008-07-28 10:40:00,1.60125,1.60125,1.60091,1.60104,27800000.0
2008-07-28 10:41:00,1.60125,1.60145,1.60112,1.60113,65900002.0
2008-07-28 10:42:00,1.60118,1.60129,1.60074,1.60111,40200000.0
2008-07-28 10:43:00,1.601,1.60149,1.601,1.60117,34600000.0
2008-07-28 10:44:00,1.6011,1.60132,1.60107,1.60132,35500000.0
2008-07-28 10:45:00,1.6011,1.60151,1.6011,1.60113,46600000.0
2008-07-28 10:46:00,1.60172,1.60176,1.60155,1.60165,32500000.0
2008-07-28 10:47:00,1.60182,1.60185,1.60172,1.60172,26800000.0
2008-07-28 10:48:00,1.60181,1.60225,1.60179,1.60225,41700000.0
2008-07-28 10:49:00,1.60244,1.60273,1.60233,1.60233,43500000.0
2008-07-28 10:50:00,1.60242,1.6025,1.6021,1.60214,41000000.0
2008-07-28 10:51:00,1.60216,1.60216,1.60156,1.60156,51800000.0
2008-07-28 10:52:00,1.60163,1.60196,1.60155,1.60183,39800000.0
2008-07-28 10:53:00,1.60171,1.60171,1.60144,1.60151,47200000.0
2008-07-28 10:54:00,1.60187,1.60191,1.60134,1.60191,17400000.0
2008-07-28 10:55:00,1.60201,1.60201,1.60139,1.60147,32400000.0
2008-07-28 10:56:00,1.60156,1.60175,1.60138,1.60138,51800001.0
2008-07-28 10:57:00,1.60121,1.60136,1.6012,1.60126,22100000.0
2008-07-28 10:58:00,1.60115,1.60153,1.60115,1.60135,63400000.0
2008-07-28 10:59:00,1.60166,1.60215,1.60166,1.60215,42200000.0
2008-07-28 11:00:00,1.60234,1.60234,1.60203,1.6021,32000000.0
2008-07-28 11:01:00,1.60197,1.60209,1.60177,1.60188,34200000.0
2008-07-28 11:02:00,1.60194,1.60198,1.60173,1.60182,33500000.0
2008-07-28 11:03:00,1.60185,1.60194,1.60177,1.60194,34900000.0
2008-07-28 11:04:00,1.60214,1.60223,1.60195,1.60223,27800000.0
2008-07-28 11:05:00,1.60209,1.6023,1.60189,1.60203,52200001.0
2008-07-28 11:06:00,1.60195,1.60201,1.60166,1.60195,44400000.0
2008-07-28 11:07:00,1.60191,1.60214,1.60179,1.60199,51600000.0
2008-07-28 11:08:00,1.60197,1.60203,1.60178,1.60194,28200000.0
2008-07-28 11:09:00,1.60184,1.60192,1.60171,1.60187,71900002.0
2008-07-28 11:10:00,1.60184,1.60206,1.60184,1.60194,62000000.0
2008-07-28 11:11:00,1.60214,1.60276,1.60214,1.60276,24600000.0
2008-07-28 11:12:00,1.60257,1.60271,1.60241,1.60265,52500000.0
2008-07-28 11:13:00,1.60246,1.60286,1.60244,1.60279,36000000.0
2008-07-28 11:14:00,1.60268,1.60269,1.60233,1.60241,74800000.0
2008-07-28 11:15:00,1.6024,1.60253,1.60224,1.60224,48500000.0
2008-07-28 11:16:00,1.60222,1.60226,1.60196,1.60209,45900000.0
2008-07-28 11:17:00,1.6021,1.60216,1.60204,1.60207,38000000.0
2008-07-28 11:18:00,1.60216,1.60256,1.60198,1.60251,42200000.0
2008-07-28 11:19:00,1.60243,1.60282,1.60243,1.60265,31600000.0
2008-07-28 11:20:00,1.60282,1.60323,1.60282,1.60317,26800000.0
2008-07-28 11:21:00,1.60326,1.60328,1.60295,1.60308,42200000.0
2008-07-28 11:22:00,1.6032,1.60334,1.60304,1.60319,50800000.0
2008-07-28 11:23:00,1.60308,1.60315,1.60283,1.60301,47800000.0
2008-07-28 11:24:00,1.60306,1.60349,1.60288,1.60349,39700000.0
2008-07-28 11:25:00,1.60365,1.60365,1.6033,1.60359,66200000.0
2008-07-28 11:26:00,1.60343,1.60353,1.60334,1.60343,35400000.0
2008-07-28 11:27:00,1.6033,1.60341,1.6029,1.60341,46600000.0
2008-07-28 11:28:00,1.60314,1.60318,1.60304,1.60318,48200000.0
2008-07-28 11:29:00,1.60318,1.60318,1.60299,1.60308,43000000.0
2008-07-28 11:30:00,1.60309,1.60316,1.603,1.60312,28000000.0
2008-07-28 11:31:00,1.60303,1.6031,1.60284,1.60305,37200000.0
2008-07-28 11:32:00,1.60265,1.60293,1.60265,1.60268,31200000.0
2008-07-28 11:33:00,1.60269,1.60276,1.60241,1.60247,48800000.0
2008-07-28 11:34:00,1.60212,1.60254,1.60202,1.60252,24200000.0
2008-07-28 11:35:00,1.60241,1.60282,1.6024,1.60282,33000000.0
2008-07-28 11:36:00,1.60278,1.6032,1.60269,1.6032,36600000.0
2008-07-28 11:37:00,1.60316,1.6032,1.60293,1.60307,36600000.0
2008-07-28 11:38:00,1.60302,1.60303,1.60277,1.60289,35800000.0
2008-07-28 11:39:00,1.60274,1.60283,1.60258,1.6027,41900000.0
2008-07-28 11:40:00,1.60279,1.60295,1.6024,1.60266,49900000.0
2008-07-28 11:41:00,1.60254,1.60259,1.60252,1.60259,43600000.0
2008-07-28 11:42:00,1.60247,1.60247,1.60217,1.60226,23000000.0
2008-07-28 11:43:00,1.6023,1.60233,1.60201,1.60209,29200000.0
2008-07-28 11:44:00,1.60225,1.60237,1.60217,1.60217,35800000.0
2008-07-28 11:45:00,1.60242,1.60259,1.60226,1.60259,33200000.0
2008-07-28 11:46:00,1.60289,1.60293,1.60276,1.60293,32000000.0
2008-07-28 11:47:00,1.60289,1.60296,1.60273,1.60273,44400000.0
2008-07-28 11:48:00,1.60271,1.60293,1.60271,1.60271,23400000.0
2008-07-28 11:49:00,1.6029,1.60299,1.60268,1.60287,26400000.0
2008-07-28 11:50:00,1.60277,1.60277,1.60259,1.60268,38200001.0
2008-07-28 11:51:00,1.60321,1.60325,1.60307,1.60325,29000000.0
2008-07-28 11:52:00,1.60306,1.6033,1.60267,1.60325,52900000.0
2008-07-28 11:53:00,1.60322,1.60342,1.60288,1.60288,40600000.0
2008-07-28 11:54:00,1.6026,1.6026,1.60208,1.60225,52400000.0
2008-07-28 11:55:00,1.60211,1.60229,1.60199,1.60211,58300000.0
2008-07-28 11:56:00,1.60231,1.60241,1.60204,1.60224,57800001.0
2008-07-28 11:57:00,1.60258,1.60305,1.60258,1.60305,34600000.0
2008-07-28 11:58:00,1.60318,1.60326,1.60306,1.60309,44400000.0
2008-07-28 11:59:00,1.6033,1.6033,1.60289,1.60309,25400000.0
2008-07-28 12:00:00,1.60318,1.60365,1.60312,1.60365,35400000.0
2008-07-28 12:01:00,1.60393,1.60457,1.60393,1.60457,35500001.0
2008-07-28 12:02:00,1.60458,1.60505,1.60435,1.60486,23400000.0
2008-07-28 12:03:00,1.60483,1.6049,1.60434,1.60434,26000000.0
2008-07-28 12:04:00,1.60448,1.60462,1.60423,1.60454,34000000.0
2008-07-28 12:05:00,1.60451,1.60491,1.60432,1.60491,25000000.0
2008-07-28 12:06:00,1.60499,1.60516,1.60489,1.60494,52600000.0
2008-07-28 12:07:00,1.60504,1.60515,1.60493,1.60495,46400000.0
2008-07-28 12:08:00,1.60473,1.60491,1.60473,1.60481,28000000.0
2008-07-28 12:09:00,1.60465,1.60466,1.60434,1.60459,24600000.0
2008-07-28 12:10:00,1.6048,1.60489,1.60458,1.60477,29000000.0
2008-07-28 12:11:00,1.60491,1.6051,1.60478,1.6049,38400000.0
2008-07-28 12:12:00,1.60488,1.60488,1.6045,1.6045,40400000.0
2008-07-28 12:13:00,1.60454,1.60468,1.60435,1.60461,23200000.0
2008-07-28 12:14:00,1.60443,1.60456,1.60403,1.60403,63600001.0
2008-07-28 12:15:00,1.60398,1.60398,1.60339,1.60387,26000000.0
2008-07-28 12:16:00,1.60375,1.60409,1.6036,1.60366,52400000.0
2008-07-28 12:17:00,1.60353,1.60353,1.60314,1.60329,37800000.0
2008-07-28 12:18:00,1.60321,1.60331,1.60284,1.60331,35200000.0
2008-07-28 12:19:00,1.60336,1.60372,1.60336,1.60358,26700000.0
2008-07-28 12:20:00,1.60351,1.60381,1.60351,1.60381,40000000.0
2008-07-28 12:21:00,1.60394,1.60426,1.60385,1.60426,36200000.0
2008-07-28 12:22:00,1.60453,1.60489,1.60451,1.60478,33100000.0
2008-07-28 12:23:00,1.60447,1.6049,1.60439,1.60484,47400001.0
2008-07-28 12:24:00,1.60452,1.60488,1.60452,1.60478,29200000.0
2008-07-28 12:25:00,1.60489,1.60499,1.60455,1.6046,27600000.0
2008-07-28 12:26:00,1.60476,1.6049,1.60445,1.60464,29600000.0
2008-07-28 12:27:00,1.60473,1.60492,1.60472,1.60476,52200000.0
2008-07-28 12:28:00,1.60492,1.60513,1.6049,1.60509,33800000.0
2008-07-28 12:29:00,1.60507,1.60517,1.60473,1.60514,25400000.0
2008-07-28 12:30:00,1.6052,1.6052,1.60497,1.60504,31300000.0
2008-07-28 12:31:00,1.6052,1.60561,1.6052,1.60526,35600000.0
2008-07-28 12:32:00,1.60537,1.60537,1.60512,1.6052,24000000.0
2008-07-28 12:33:00,1.60515,1.60515,1.60473,1.60495,40700000.0
2008-07-28 12:34:00,1.60476,1.60505,1.60474,1.60487,31100000.0
2008-07-28 12:35:00,1.60469,1.6049,1.60456,1.60489,44400001.0
2008-07-28 12:36:00,1.6047,1.6049,1.60464,1.6049,29000000.0
2008-07-28 12:37:00,1.6048,1.60493,1.60458,1.60469,27000000.0
2008-07-28 12:38:00,1.60476,1.60476,1.60452,1.60462,36500000.0
2008-07-28 12:39:00,1.60471,1.60478,1.60454,1.60454,44700000.0
2008-07-28 12:40:00,1.60451,1.60469,1.60447,1.60461,39900000.0
2008-07-28 12:41:00,1.60456,1.6046,1.60413,1.60442,41100000.0
2008-07-28 12:42:00,1.60453,1.60456,1.60437,1.60452,33600000.0
2008-07-28 12:43:00,1.60453,1.60458,1.60443,1.60458,28400000.0
2008-07-28 12:44:00,1.60466,1.60466,1.60421,1.60463,58900000.0
2008-07-28 12:45:00,1.60454,1.60512,1.60454,1.60512,33000000.0
2008-07-28 12:46:00,1.60529,1.60541,1.60526,1.60541,29600000.0
2008-07-28 12:47:00,1.60524,1.60536,1.60515,1.60518,45400000.0
2008-07-28 12:48:00,1.60528,1.60539,1.60517,1.6052,21800000.0
2008-07-28 12:49:00,1.60516,1.60546,1.60516,1.60543,49800000.0
2008-07-28 12:50:00,1.60549,1.60614,1.60549,1.60612,35300000.0
2008-07-28 12:51:00,1.60608,1.60612,1.60574,1.60602,49000000.0
2008-07-28 12:52:00,1.60619,1.60624,1.60585,1.60624,42000000.0
2008-07-28 12:53:00,1.60612,1.60628,1.60585,1.60628,31400000.0
2008-07-28 12:54:00,1.60638,1.60664,1.60638,1.60653,36200000.0
2008-07-28 12:55:00,1.60659,1.60659,1.60618,1.60619,35600000.0
2008-07-28 12:56:00,1.60613,1.60658,1.60592,1.60658,34600000.0
2008-07-28 12:57:00,1.60659,1.60669,1.60639,1.60639,48800001.0
2008-07-28 12:58:00,1.60629,1.60675,1.60629,1.60675,30800000.0
2008-07-28 12:59:00,1.60634,1.6067,1.60634,1.60663,48000000.0
2008-07-28 13:00:00,1.60651,1.60658,1.6062,1.6062,53600001.0
2008-07-28 13:01:00,1.60606,1.60651,1.60606,1.60651,49400000.0
2008-07-28 13:02:00,1.60644,1.60644,1.60613,1.60619,28000000.0
2008-07-28 13:03:00,1.60624,1.60624,1.60599,1.60622,22600000.0
2008-07-28 13:04:00,1.60606,1.60628,1.60603,1.6061,35000000.0
2008-07-28 13:05:00,1.6057,1.60611,1.60564,1.60607,71999999.0
2008-07-28 13:06:00,1.60589,1.60612,1.60561,1.60592,25200000.0
2008-07-28 13:07:00,1.60589,1.60589,1.6057,1.60573,26800000.0
2008-07-28 13:08:00,1.60584,1.60627,1.60584,1.60627,36100000.0
2008-07-28 13:09:00,1.60628,1.60645,1.60611,1.60611,39600000.0
2008-07-28 13:10:00,1.6061,1.60644,1.6061,1.60623,28800000.0
2008-07-28 13:11:00,1.60631,1.60631,1.60594,1.60625,32600000.0
2008-07-28 13:12:00,1.60639,1.6069,1.60639,1.60689,31700000.0
2008-07-28 13:13:00,1.60694,1.60702,1.60683,1.60697,35400000.0
2008-07-28 13:14:00,1.60677,1.60684,1.60655,1.60675,86799999.0
2008-07-28 13:15:00,1.6067,1.60691,1.60666,1.6067,39000000.0
2008-07-28 13:16:00,1.60669,1.60686,1.6066,1.60675,39300000.0
2008-07-28 13:17:00,1.60604,1.60711,1.60604,1.6071,51800000.0
2008-07-28 13:18:00,1.60732,1.60732,1.60694,1.60705,110100000.0
2008-07-28 13:19:00,1.60684,1.60684,1.60647,1.6065,32000000.0
2008-07-28 13:20:00,1.60632,1.60655,1.60589,1.60611,43600000.0
2008-07-28 13:21:00,1.60638,1.60652,1.60605,1.60652,34000000.0
2008-07-28 13:22:00,1.60663,1.60663,1.60643,1.60657,38300000.0
2008-07-28 13:23:00,1.60615,1.60681,1.60615,1.60673,37100000.0
2008-07-28 13:24:00,1.60649,1.60669,1.60637,1.60669,29200001.0
2008-07-28 13:25:00,1.60659,1.60663,1.60646,1.60647,30300000.0
2008-07-28 13:26:00,1.60635,1.60638,1.60615,1.60632,23800000.0
2008-07-28 13:27:00,1.60645,1.60657,1.60626,1.60644,37600001.0
2008-07-28 13:28:00,1.60627,1.60636,1.60587,1.60587,52300000.0
2008-07-28 13:29:00,1.60594,1.60598,1.60542,1.60586,56400000.0
2008-07-28 13:30:00,1.60581,1.60606,1.60558,1.60606,50100000.0
2008-07-28 13:31:00,1.60618,1.60621,1.60566,1.60612,53600000.0
2008-07-28 13:32:00,1.60612,1.60614,1.60582,1.606,404500000.0
2008-07-28 13:33:00,1.60592,1.60605,1.60583,1.606,585400002.0
2008-07-28 13:34:00,1.60591,1.60613,1.60572,1.60572,552800001.0
2008-07-28 13:35:00,1.60571,1.606,1.60566,1.60579,471700002.0
2008-07-28 13:36:00,1.60564,1.60638,1.60564,1.60625,169499999.0
2008-07-28 13:37:00,1.60643,1.60739,1.60643,1.607,600500001.0
2008-07-28 13:38:00,1.60705,1.6073,1.60695,1.60719,354400001.0
2008-07-28 13:39:00,1.60717,1.60717,1.60676,1.6068,213400001.0
2008-07-28 13:40:00,1.60679,1.60707,1.60643,1.60663,397900000.0
2008-07-28 13:41:00,1.60665,1.60665,1.60608,1.60626,368400001.0
2008-07-28 13:42:00,1.60625,1.60651,1.60601,1.60632,657200000.0
2008-07-28 13:43:00,1.60618,1.60626,1.60604,1.60614,191100000.0
2008-07-28 13:44:00,1.60617,1.60641,1.60586,1.60631,372300001.0
2008-07-28 13:45:00,1.60629,1.60674,1.60622,1.60658,174700000.0
2008-07-28 13:46:00,1.60667,1.60667,1.60639,1.60641,162500000.0
2008-07-28 13:47:00,1.60657,1.60678,1.60643,1.60663,248100000.0
2008-07-28 13:48:00,1.60673,1.60674,1.60639,1.60674,114900000.0
2008-07-28 13:49:00,1.60671,1.60677,1.60643,1.60646,261600001.0
2008-07-28 13:50:00,1.6066,1.60677,1.60632,1.60632,232100001.0
2008-07-28 13:51:00,1.60636,1.60659,1.60626,1.60626,448000002.0
2008-07-28 13:52:00,1.60624,1.60662,1.60624,1.60646,413200001.0
2008-07-28 13:53:00,1.60633,1.60642,1.60611,1.60642,329700001.0
2008-07-28 13:54:00,1.60653,1.60681,1.60639,1.60639,305400001.0
2008-07-28 13:55:00,1.60634,1.60655,1.60632,1.60644,432300000.0
2008-07-28 13:56:00,1.60634,1.60647,1.60623,1.60637,421600001.0
2008-07-28 13:57:00,1.60639,1.60646,1.60626,1.60626,284400000.0
2008-07-28 13:58:00,1.60611,1.60629,1.60593,1.606,460400005.0
2008-07-28 13:59:00,1.60599,1.60637,1.60589,1.60601,271200000.0
2008-07-28 14:00:00,1.606,1.60642,1.6059,1.6059,412500001.0
2008-07-28 14:01:00,1.606,1.6065,1.60589,1.60621,215400001.0
2008-07-28 14:02:00,1.60631,1.60661,1.6063,1.60644,305600000.0
2008-07-28 14:03:00,1.60664,1.60678,1.60641,1.60641,446000000.0
2008-07-28 14:04:00,1.60675,1.6069,1.60644,1.60659,317000001.0
2008-07-28 14:05:00,1.60655,1.60694,1.60636,1.60653,396400001.0
2008-07-28 14:06:00,1.6064,1.60677,1.60629,1.60636,448100001.0
2008-07-28 14:07:00,1.60646,1.60652,1.60621,1.60634,398400002.0
2008-07-28 14:08:00,1.60655,1.60675,1.60641,1.60661,236200001.0
2008-07-28 14:09:00,1.6065,1.60652,1.60605,1.60634,296300001.0
2008-07-28 14:10:00,1.60657,1.60666,1.6062,1.60639,206400000.0
2008-07-28 14:11:00,1.60641,1.6066,1.6064,1.60657,222600000.0
2008-07-28 14:12:00,1.60685,1.60725,1.60679,1.6069,464100002.0
2008-07-28 14:13:00,1.60692,1.60719,1.60677,1.6071,472100003.0
2008-07-28 14:14:00,1.60726,1.60859,1.60726,1.60858,481800001.0
2008-07-28 14:15:00,1.60874,1.60883,1.60794,1.60794,249700000.0
2008-07-28 14:16:00,1.60793,1.60811,1.60793,1.60804,109000000.0
2008-07-28 14:17:00,1.60824,1.60828,1.60784,1.60784,163200000.0
2008-07-28 14:18:00,1.60781,1.60803,1.60776,1.60802,193500000.0
2008-07-28 14:19:00,1.60791,1.60821,1.60784,1.60817,366200000.0
2008-07-28 14:20:00,1.60807,1.60807,1.60768,1.60784,268400000.0
2008-07-28 14:21:00,1.60797,1.60839,1.60793,1.60826,380700000.0
2008-07-28 14:22:00,1.60851,1.60907,1.60851,1.60907,521100001.0
2008-07-28 14:23:00,1.60881,1.60909,1.60881,1.60894,436200000.0
2008-07-28 14:24:00,1.60906,1.60913,1.60859,1.60895,380600000.0
2008-07-28 14:25:00,1.6089,1.60922,1.60889,1.60922,331400001.0
2008-07-28 14:26:00,1.60927,1.60953,1.60925,1.60946,456500003.0
2008-07-28 14:27:00,1.60955,1.61094,1.60955,1.61062,200000000.0
2008-07-28 14:28:00,1.61064,1.61125,1.61055,1.61115,554200000.0
2008-07-28 14:29:00,1.61117,1.61117,1.61024,1.61056,521100000.0
2008-07-28 14:30:00,1.61032,1.61032,1.60985,1.61013,598200002.0
2008-07-28 14:31:00,1.61013,1.61037,1.60989,1.61003,536300000.0
2008-07-28 14:32:00,1.61013,1.61056,1.61013,1.61025,290400000.0
2008-07-28 14:33:00,1.6102,1.61023,1.60966,1.60982,220400000.0
2008-07-28 14:34:00,1.60975,1.6099,1.60946,1.60984,137500000.0
2008-07-28 14:35:00,1.60977,1.60987,1.60973,1.60986,307400001.0
2008-07-28 14:36:00,1.60984,1.60984,1.60961,1.60964,263500000.0
2008-07-28 14:37:00,1.60958,1.60958,1.60904,1.60939,209300001.0
2008-07-28 14:38:00,1.60934,1.60957,1.60926,1.60957,142400001.0
2008-07-28 14:39:00,1.60977,1.61022,1.60955,1.61014,191200000.0
2008-07-28 14:40:00,1.6101,1.6101,1.60934,1.60946,314800001.0
2008-07-28 14:41:00,1.60943,1.60954,1.60924,1.60936,309100001.0
2008-07-28 14:42:00,1.60921,1.60936,1.60907,1.60928,113300000.0
2008-07-28 14:43:00,1.60907,1.60913,1.60884,1.60911,127000000.0
2008-07-28 14:44:00,1.60913,1.60913,1.60875,1.60889,466400002.0
2008-07-28 14:45:00,1.60882,1.60906,1.60882,1.60891,301300000.0
2008-07-28 14:46:00,1.60896,1.60896,1.60862,1.60874,355300001.0
2008-07-28 14:47:00,1.60877,1.60896,1.60871,1.60894,289300001.0
2008-07-28 14:48:00,1.609,1.60911,1.60878,1.60896,401700000.0
2008-07-28 14:49:00,1.60902,1.6093,1.60902,1.60924,140600000.0
2008-07-28 14:50:00,1.609,1.60925,1.60889,1.60894,319700000.0
2008-07-28 14:51:00,1.60891,1.60891,1.60829,1.6085,159300000.0
2008-07-28 14:52:00,1.60829,1.60833,1.60804,1.60829,254100000.0
2008-07-28 14:53:00,1.60839,1.60898,1.60819,1.60888,379000001.0
2008-07-28 14:54:00,1.60874,1.60899,1.60872,1.60896,142800000.0
2008-07-28 14:55:00,1.60884,1.60909,1.6088,1.60908,261500000.0
2008-07-28 14:56:00,1.60899,1.60904,1.6087,1.6087,404000001.0
2008-07-28 14:57:00,1.6085,1.60875,1.60828,1.60849,351600000.0
2008-07-28 14:58:00,1.60854,1.60856,1.60817,1.60832,313000000.0
2008-07-28 14:59:00,1.60828,1.60839,1.60813,1.60839,226700002.0
2008-07-28 15:00:00,1.60824,1.60854,1.60822,1.60831,612800001.0
2008-07-28 15:01:00,1.60821,1.60836,1.60814,1.60823,306600000.0
2008-07-28 15:02:00,1.60809,1.60848,1.60802,1.60828,481500000.0
2008-07-28 15:03:00,1.60831,1.60869,1.60829,1.6086,473900003.0
2008-07-28 15:04:00,1.60854,1.60881,1.60847,1.60881,476300000.0
2008-07-28 15:05:00,1.60882,1.60892,1.60866,1.6087,415500000.0
2008-07-28 15:06:00,1.60877,1.60903,1.60869,1.60874,235500000.0
2008-07-28 15:07:00,1.60877,1.60949,1.60872,1.60919,333900002.0
2008-07-28 15:08:00,1.60927,1.60964,1.60913,1.60942,379500001.0
2008-07-28 15:09:00,1.60949,1.60969,1.60939,1.60951,477200001.0
2008-07-28 15:10:00,1.60954,1.60968,1.60939,1.60952,530900004.0
2008-07-28 15:11:00,1.6095,1.60981,1.60946,1.60967,507500001.0
2008-07-28 15:12:00,1.60964,1.60981,1.60948,1.60948,327900000.0
2008-07-28 15:13:00,1.60929,1.60967,1.60912,1.60963,425000003.0
2008-07-28 15:14:00,1.60974,1.60985,1.60942,1.60942,536000004.0
2008-07-28 15:15:00,1.6093,1.60982,1.60929,1.60973,454200000.0
2008-07-28 15:16:00,1.60979,1.61007,1.60963,1.60999,472400000.0
2008-07-28 15:17:00,1.61006,1.61028,1.60988,1.60998,403200000.0
2008-07-28 15:18:00,1.60999,1.61028,1.60998,1.6101,276700000.0
2008-07-28 15:19:00,1.61029,1.61041,1.61018,1.61033,568100004.0
2008-07-28 15:20:00,1.61006,1.61084,1.61006,1.61052,393000000.0
2008-07-28 15:21:00,1.6106,1.61112,1.6106,1.61063,721900004.0
2008-07-28 15:22:00,1.61053,1.61074,1.61024,1.6105,576500002.0
2008-07-28 15:23:00,1.61011,1.61025,1.60979,1.6099,405000001.0
2008-07-28 15:24:00,1.60985,1.60987,1.60953,1.60957,651600000.0
2008-07-28 15:25:00,1.60967,1.60986,1.6092,1.60933,556000000.0
2008-07-28 15:26:00,1.60933,1.60956,1.60907,1.6092,582200001.0
2008-07-28 15:27:00,1.60937,1.61022,1.60927,1.61002,645300001.0
2008-07-28 15:28:00,1.61017,1.61056,1.60993,1.61051,660700001.0
2008-07-28 15:29:00,1.61035,1.61049,1.61,1.61012,609300001.0
2008-07-28 15:30:00,1.60993,1.61014,1.60964,1.60999,648900001.0
2008-07-28 15:31:00,1.61004,1.61016,1.60976,1.60984,552800002.0
2008-07-28 15:32:00,1.60976,1.61,1.60939,1.60951,492600001.0
2008-07-28 15:33:00,1.60958,1.61036,1.60943,1.60992,413300001.0
2008-07-28 15:34:00,1.61007,1.61015,1.60946,1.60951,422000001.0
2008-07-28 15:35:00,1.60949,1.60949,1.60842,1.60848,628100004.0
2008-07-28 15:36:00,1.60861,1.60909,1.60847,1.60869,379400000.0
2008-07-28 15:37:00,1.60865,1.60904,1.60863,1.60885,305300000.0
2008-07-28 15:38:00,1.60873,1.60917,1.60843,1.60912,405100000.0
2008-07-28 15:39:00,1.60913,1.60949,1.60909,1.6094,395300000.0
2008-07-28 15:40:00,1.6094,1.60946,1.60877,1.60905,455900000.0
2008-07-28 15:41:00,1.60901,1.60924,1.60881,1.60922,289300000.0
2008-07-28 15:42:00,1.6092,1.60921,1.60907,1.60911,182000000.0
2008-07-28 15:43:00,1.60929,1.60943,1.60906,1.60937,397100001.0
2008-07-28 15:44:00,1.60931,1.60953,1.60923,1.60927,322900002.0
2008-07-28 15:45:00,1.60947,1.60947,1.6091,1.6094,557900002.0
2008-07-28 15:46:00,1.60941,1.6097,1.60928,1.60943,506900001.0
2008-07-28 15:47:00,1.60922,1.60938,1.60873,1.60894,221700000.0
2008-07-28 15:48:00,1.60887,1.60924,1.60818,1.60837,250500000.0
2008-07-28 15:49:00,1.60839,1.60874,1.60822,1.60828,389700001.0
2008-07-28 15:50:00,1.60819,1.60819,1.60777,1.60783,415400003.0
2008-07-28 15:51:00,1.60775,1.60789,1.60727,1.60748,495200002.0
2008-07-28 15:52:00,1.60762,1.60842,1.60762,1.60842,295300000.0
2008-07-28 15:53:00,1.60843,1.60869,1.60828,1.60828,371000000.0
2008-07-28 15:54:00,1.60845,1.60875,1.60844,1.60875,342100002.0
2008-07-28 15:55:00,1.60885,1.60893,1.6086,1.60876,352400001.0
2008-07-28 15:56:00,1.60871,1.60884,1.60847,1.60873,374600002.0
2008-07-28 15:57:00,1.60855,1.60866,1.6082,1.60841,348300000.0
2008-07-28 15:58:00,1.60835,1.60835,1.60773,1.60778,414500001.0
2008-07-28 15:59:00,1.60761,1.60767,1.60723,1.60733,544700001.0
2008-07-28 16:00:00,1.60714,1.60715,1.60657,1.60669,484200000.0
2008-07-28 16:01:00,1.60651,1.60688,1.60641,1.60667,380600000.0
2008-07-28 16:02:00,1.60656,1.60658,1.60593,1.60649,544200002.0
2008-07-28 16:03:00,1.60637,1.60659,1.60609,1.60643,432099999.0
2008-07-28 16:04:00,1.6064,1.60667,1.6061,1.60655,492900001.0
2008-07-28 16:05:00,1.60653,1.60658,1.60625,1.60649,371400001.0
2008-07-28 16:06:00,1.60657,1.60659,1.60631,1.60631,205200000.0
2008-07-28 16:07:00,1.60657,1.60712,1.60657,1.60685,199500000.0
2008-07-28 16:08:00,1.60675,1.60695,1.60618,1.60652,181200000.0
2008-07-28 16:09:00,1.60633,1.60633,1.60577,1.60591,322700000.0
2008-07-28 16:10:00,1.60611,1.60625,1.60576,1.60576,441000000.0
2008-07-28 16:11:00,1.60581,1.60604,1.60575,1.60603,538100001.0
2008-07-28 16:12:00,1.60599,1.60622,1.60588,1.60617,511500000.0
2008-07-28 16:13:00,1.60598,1.60632,1.60588,1.60623,550200002.0
2008-07-28 16:14:00,1.6062,1.6065,1.60615,1.60636,511400000.0
2008-07-28 16:15:00,1.60644,1.60665,1.60633,1.60643,618700002.0
2008-07-28 16:16:00,1.60665,1.6068,1.60642,1.60658,538700004.0
2008-07-28 16:17:00,1.60679,1.60721,1.60676,1.60716,599500001.0
2008-07-28 16:18:00,1.60718,1.60752,1.60708,1.60717,738600002.0
2008-07-28 16:19:00,1.60729,1.60739,1.60708,1.60718,667900000.0
2008-07-28 16:20:00,1.60703,1.60765,1.60703,1.60765,626700000.0
2008-07-28 16:21:00,1.60769,1.60802,1.60769,1.60797,556000003.0
2008-07-28 16:22:00,1.60795,1.60827,1.60792,1.60827,543500001.0
2008-07-28 16:23:00,1.60829,1.60831,1.60797,1.60797,515000001.0
2008-07-28 16:24:00,1.60804,1.6082,1.60776,1.60783,627300000.0
2008-07-28 16:25:00,1.60767,1.60768,1.60707,1.60746,696000002.0
2008-07-28 16:26:00,1.60749,1.6075,1.60703,1.60709,486300001.0
2008-07-28 16:27:00,1.60713,1.6073,1.60696,1.60712,422300000.0
2008-07-28 16:28:00,1.60719,1.60719,1.60679,1.60679,564500002.0
2008-07-28 16:29:00,1.60685,1.60722,1.60685,1.60716,415600001.0
2008-07-28 16:30:00,1.60717,1.60727,1.60684,1.60722,472100002.0
2008-07-28 16:31:00,1.60692,1.60699,1.60642,1.60677,364600000.0
2008-07-28 16:32:00,1.60663,1.60696,1.60642,1.60657,661800003.0
2008-07-28 16:33:00,1.60666,1.60692,1.60642,1.60669,557600000.0
2008-07-28 16:34:00,1.60683,1.60689,1.60667,1.60684,363100000.0
2008-07-28 16:35:00,1.60672,1.60678,1.60659,1.60662,451100000.0
2008-07-28 16:36:00,1.60659,1.60659,1.60604,1.60614,459200002.0
2008-07-28 16:37:00,1.60613,1.60643,1.60593,1.60594,529200000.0
2008-07-28 16:38:00,1.6059,1.60631,1.60583,1.60583,540000001.0
2008-07-28 16:39:00,1.60576,1.6058,1.60519,1.60548,531700001.0
2008-07-28 16:40:00,1.60557,1.60576,1.60528,1.60531,455000000.0
2008-07-28 16:41:00,1.60534,1.60574,1.60521,1.60541,477800001.0
2008-07-28 16:42:00,1.60538,1.60553,1.60498,1.60546,439400002.0
2008-07-28 16:43:00,1.6055,1.60553,1.6052,1.60544,467600001.0
2008-07-28 16:44:00,1.60527,1.60543,1.60501,1.6054,471900000.0
2008-07-28 16:45:00,1.60541,1.60576,1.60541,1.60564,492200001.0
2008-07-28 16:46:00,1.60578,1.60594,1.60562,1.60594,358900000.0
2008-07-28 16:47:00,1.60597,1.60597,1.60548,1.60568,526200001.0
2008-07-28 16:48:00,1.60565,1.60579,1.60541,1.60542,544000002.0
2008-07-28 16:49:00,1.60568,1.60589,1.60561,1.60578,483100000.0
2008-07-28 16:50:00,1.60589,1.60629,1.60589,1.60602,383800001.0
2008-07-28 16:51:00,1.606,1.60619,1.60576,1.60615,326600000.0
2008-07-28 16:52:00,1.60611,1.60636,1.60611,1.60622,271400001.0
2008-07-28 16:53:00,1.60612,1.60625,1.60575,1.60582,591100000.0
2008-07-28 16:54:00,1.60574,1.60596,1.60565,1.60579,492400001.0
2008-07-28 16:55:00,1.6059,1.60611,1.6057,1.60603,530400001.0
2008-07-28 16:56:00,1.60595,1.6061,1.60589,1.60597,262100001.0
2008-07-28 16:57:00,1.6061,1.60661,1.6061,1.60625,577500001.0
2008-07-28 16:58:00,1.60639,1.60663,1.60634,1.60644,562800000.0
2008-07-28 16:59:00,1.6064,1.60707,1.60622,1.60691,464400005.0
2008-07-28 17:00:00,1.60705,1.60751,1.60697,1.60697,833900003.0
2008-07-28 17:01:00,1.60692,1.60707,1.60675,1.60682,442000000.0
2008-07-28 17:02:00,1.60683,1.6069,1.60664,1.60676,366300001.0
2008-07-28 17:03:00,1.60676,1.60712,1.60676,1.60705,478100001.0
2008-07-28 17:04:00,1.60704,1.60732,1.6067,1.60725,509600001.0
2008-07-28 17:05:00,1.60728,1.60731,1.60685,1.60723,412700000.0
2008-07-28 17:06:00,1.6071,1.60711,1.60624,1.60624,353300000.0
2008-07-28 17:07:00,1.60615,1.60647,1.60614,1.60622,334100001.0
2008-07-28 17:08:00,1.60606,1.60613,1.60514,1.60536,428000000.0
2008-07-28 17:09:00,1.60544,1.60605,1.60543,1.60587,513500003.0
2008-07-28 17:10:00,1.60608,1.6062,1.60552,1.60575,389800001.0
2008-07-28 17:11:00,1.60593,1.60615,1.6059,1.606,484300000.0
2008-07-28 17:12:00,1.60604,1.60648,1.606,1.60623,395600000.0
2008-07-28 17:13:00,1.60624,1.60648,1.6061,1.60638,313100000.0
2008-07-28 17:14:00,1.60631,1.60678,1.60631,1.60653,543000001.0
2008-07-28 17:15:00,1.60651,1.60669,1.60623,1.60656,568500002.0
2008-07-28 17:16:00,1.60647,1.6069,1.60644,1.60668,424800000.0
2008-07-28 17:17:00,1.60675,1.60728,1.60671,1.60728,370400000.0
2008-07-28 17:18:00,1.6074,1.60761,1.60698,1.60745,592400002.0
2008-07-28 17:19:00,1.60758,1.60793,1.60743,1.6077,328500001.0
2008-07-28 17:20:00,1.60768,1.60772,1.60742,1.60759,410400001.0
2008-07-28 17:21:00,1.60778,1.60854,1.60772,1.60825,459400000.0
2008-07-28 17:22:00,1.60825,1.60825,1.60743,1.60753,486800001.0
2008-07-28 17:23:00,1.60744,1.60777,1.60739,1.60756,456700000.0
2008-07-28 17:24:00,1.6076,1.60786,1.60742,1.60742,496400000.0
2008-07-28 17:25:00,1.60726,1.60735,1.60656,1.60691,395500001.0
2008-07-28 17:26:00,1.60688,1.60702,1.60654,1.6067,500000002.0
2008-07-28 17:27:00,1.60641,1.60706,1.60635,1.60693,529400002.0
2008-07-28 17:28:00,1.60717,1.60745,1.60692,1.60738,540100000.0
2008-07-28 17:29:00,1.6074,1.60765,1.60721,1.60727,787000001.0
2008-07-28 17:30:00,1.60731,1.60736,1.60714,1.60733,554000000.0
2008-07-28 17:31:00,1.60719,1.60734,1.60686,1.60734,661200001.0
2008-07-28 17:32:00,1.60739,1.60777,1.60732,1.60753,486600000.0
2008-07-28 17:33:00,1.60755,1.60783,1.60735,1.60756,560600002.0
2008-07-28 17:34:00,1.60771,1.60779,1.60742,1.60755,416300003.0
2008-07-28 17:35:00,1.60764,1.60792,1.60745,1.60792,441300001.0
2008-07-28 17:36:00,1.60802,1.60839,1.60802,1.60831,516100001.0
2008-07-28 17:37:00,1.60835,1.60872,1.60831,1.60835,326800001.0
2008-07-28 17:38:00,1.60827,1.60835,1.60807,1.60812,357600001.0
2008-07-28 17:39:00,1.60814,1.60849,1.60807,1.60849,556700002.0
2008-07-28 17:40:00,1.60839,1.60863,1.60832,1.60859,327600001.0
2008-07-28 17:41:00,1.60866,1.60895,1.6084,1.60878,351500000.0
2008-07-28 17:42:00,1.60906,1.60927,1.60864,1.60894,267200000.0
2008-07-28 17:43:00,1.60885,1.60903,1.60851,1.6087,402400002.0
2008-07-28 17:44:00,1.60836,1.6086,1.60835,1.60851,396600000.0
2008-07-28 17:45:00,1.60852,1.60891,1.60848,1.60887,459300000.0
2008-07-28 17:46:00,1.60906,1.60952,1.60906,1.60946,510800003.0
2008-07-28 17:47:00,1.60958,1.60994,1.60948,1.60948,428200001.0
2008-07-28 17:48:00,1.60966,1.61015,1.60966,1.60999,364400000.0
2008-07-28 17:49:00,1.60996,1.61004,1.60974,1.60974,345900000.0
2008-07-28 17:50:00,1.60956,1.60965,1.60922,1.60936,513400000.0
2008-07-28 17:51:00,1.60931,1.60937,1.60893,1.60893,503400003.0
2008-07-28 17:52:00,1.60881,1.60912,1.60874,1.60894,630500002.0
2008-07-28 17:53:00,1.60901,1.60925,1.60893,1.60894,433400000.0
2008-07-28 17:54:00,1.6089,1.60914,1.60884,1.60894,412800000.0
2008-07-28 17:55:00,1.60901,1.60928,1.60882,1.60928,430200000.0
2008-07-28 17:56:00,1.60936,1.60936,1.60903,1.60917,351200000.0
2008-07-28 17:57:00,1.60934,1.6096,1.60897,1.60943,536000000.0
2008-07-28 17:58:00,1.60951,1.60978,1.60941,1.60954,603500002.0
2008-07-28 17:59:00,1.60955,1.60971,1.60898,1.60915,261200001.0
2008-07-28 18:00:00,1.60923,1.60944,1.60891,1.60918,645000001.0
2008-07-28 18:01:00,1.6091,1.60971,1.60896,1.60903,745600000.0
2008-07-28 18:02:00,1.60905,1.60943,1.60903,1.60903,522900001.0
2008-07-28 18:03:00,1.60897,1.60909,1.60884,1.60894,374100000.0
2008-07-28 18:04:00,1.60888,1.60942,1.60888,1.60942,608400000.0
2008-07-28 18:05:00,1.6096,1.6098,1.60934,1.60947,531300001.0
2008-07-28 18:06:00,1.60934,1.60962,1.60931,1.60952,305000001.0
2008-07-28 18:07:00,1.60956,1.60969,1.60939,1.60954,444900003.0
2008-07-28 18:08:00,1.60937,1.60941,1.60889,1.60904,445000000.0
2008-07-28 18:09:00,1.60902,1.6094,1.60886,1.60933,417900002.0
2008-07-28 18:10:00,1.60928,1.60966,1.60923,1.60962,540100001.0
2008-07-28 18:11:00,1.60956,1.6098,1.60921,1.60931,333099999.0
2008-07-28 18:12:00,1.60922,1.60935,1.60908,1.6092,363800000.0
2008-07-28 18:13:00,1.60909,1.60954,1.60909,1.60954,355700001.0
2008-07-28 18:14:00,1.6096,1.6096,1.60928,1.60938,540500002.0
2008-07-28 18:15:00,1.60949,1.60961,1.60927,1.60928,434200000.0
2008-07-28 18:16:00,1.6092,1.60925,1.60881,1.60881,249100000.0
2008-07-28 18:17:00,1.60881,1.60938,1.60881,1.60935,457000000.0
2008-07-28 18:18:00,1.60931,1.60962,1.60923,1.60926,486100001.0
2008-07-28 18:19:00,1.60924,1.60939,1.60915,1.60921,446000002.0
2008-07-28 18:20:00,1.60925,1.60945,1.60915,1.60915,407000001.0
2008-07-28 18:21:00,1.60911,1.60943,1.60911,1.60921,383100001.0
2008-07-28 18:22:00,1.60938,1.60971,1.60932,1.6096,403200002.0
2008-07-28 18:23:00,1.6094,1.60982,1.60939,1.60964,386800001.0
2008-07-28 18:24:00,1.6097,1.60975,1.60934,1.60934,243400001.0
2008-07-28 18:25:00,1.60928,1.60956,1.60928,1.60936,386500001.0
2008-07-28 18:26:00,1.60934,1.60952,1.60933,1.60944,300399999.0
2008-07-28 18:27:00,1.60907,1.60916,1.6089,1.60903,372300000.0
2008-07-28 18:28:00,1.60897,1.60902,1.60867,1.60873,337200000.0
2008-07-28 18:29:00,1.60873,1.60902,1.60872,1.60902,792800004.0
2008-07-28 18:30:00,1.6092,1.60936,1.609,1.60935,441500001.0
2008-07-28 18:31:00,1.60949,1.60956,1.60928,1.60939,461800000.0
2008-07-28 18:32:00,1.60937,1.60957,1.60929,1.60929,401100001.0
2008-07-28 18:33:00,1.60924,1.60933,1.60914,1.60918,611800000.0
2008-07-28 18:34:00,1.60902,1.60916,1.60895,1.60898,367700001.0
2008-07-28 18:35:00,1.60893,1.60917,1.60884,1.60917,344600002.0
2008-07-28 18:36:00,1.60926,1.60926,1.609,1.60912,348800001.0
2008-07-28 18:37:00,1.60916,1.60928,1.60903,1.60908,342000000.0
2008-07-28 18:38:00,1.60909,1.60918,1.60897,1.60914,330700000.0
2008-07-28 18:39:00,1.60906,1.60932,1.60906,1.60913,244600001.0
2008-07-28 18:40:00,1.60909,1.60948,1.60909,1.6094,500600001.0
2008-07-28 18:41:00,1.60939,1.60955,1.60922,1.60933,183100001.0
2008-07-28 18:42:00,1.60945,1.60964,1.60937,1.60946,517100001.0
2008-07-28 18:43:00,1.60945,1.60965,1.60926,1.60963,543600000.0
2008-07-28 18:44:00,1.6097,1.60981,1.60934,1.6097,456800000.0
2008-07-28 18:45:00,1.60962,1.60962,1.60932,1.60941,310500001.0
2008-07-28 18:46:00,1.60948,1.60981,1.60948,1.60961,522700002.0
2008-07-28 18:47:00,1.60964,1.60989,1.60962,1.60982,444100000.0
2008-07-28 18:48:00,1.60987,1.61045,1.60984,1.61019,590600001.0
2008-07-28 18:49:00,1.6103,1.6103,1.60994,1.61013,338600000.0
2008-07-28 18:50:00,1.61023,1.61035,1.61004,1.61035,234800000.0
2008-07-28 18:51:00,1.61032,1.61048,1.6103,1.61041,233700001.0
2008-07-28 18:52:00,1.61046,1.61064,1.61046,1.61053,303300000.0
2008-07-28 18:53:00,1.61057,1.61101,1.61048,1.61069,615700000.0
2008-07-28 18:54:00,1.61092,1.61129,1.61088,1.6109,509000001.0
2008-07-28 18:55:00,1.61082,1.61116,1.61067,1.61089,580600003.0
2008-07-28 18:56:00,1.61093,1.61124,1.61083,1.61098,599800000.0
2008-07-28 18:57:00,1.61084,1.61121,1.61082,1.61085,636500000.0
2008-07-28 18:58:00,1.611,1.6111,1.61084,1.61097,331100001.0
2008-07-28 18:59:00,1.61103,1.61116,1.61083,1.61097,454100002.0
2008-07-28 19:00:00,1.61101,1.61114,1.61071,1.61099,296900000.0
2008-07-28 19:01:00,1.6111,1.61144,1.61106,1.61106,465600003.0
2008-07-28 19:02:00,1.61071,1.61071,1.61034,1.61044,523300003.0
2008-07-28 19:03:00,1.61012,1.61014,1.60981,1.60991,545700002.0
2008-07-28 19:04:00,1.60995,1.61031,1.60974,1.60974,578300001.0
2008-07-28 19:05:00,1.60977,1.61026,1.60976,1.60992,826000001.0
2008-07-28 19:06:00,1.60987,1.61012,1.60958,1.60958,509600002.0
2008-07-28 19:07:00,1.60949,1.6099,1.60937,1.6099,545000000.0
2008-07-28 19:08:00,1.60981,1.61017,1.60974,1.61006,526100003.0
2008-07-28 19:09:00,1.61002,1.61032,1.60992,1.6101,467200000.0
2008-07-28 19:10:00,1.61015,1.61031,1.60998,1.61011,571699999.0
2008-07-28 19:11:00,1.61016,1.61056,1.61007,1.61007,345500000.0
2008-07-28 19:12:00,1.61007,1.61019,1.60991,1.61008,445400000.0
2008-07-28 19:13:00,1.61006,1.61054,1.61006,1.61012,689600000.0
2008-07-28 19:14:00,1.61015,1.61052,1.61007,1.61039,605300000.0
2008-07-28 19:15:00,1.61038,1.61053,1.61012,1.61012,414200000.0
2008-07-28 19:16:00,1.61012,1.61045,1.61001,1.61026,272900001.0
2008-07-28 19:17:00,1.61048,1.61104,1.61048,1.61102,444600001.0
2008-07-28 19:18:00,1.61109,1.6112,1.61077,1.61094,511900002.0
2008-07-28 19:19:00,1.61093,1.61121,1.61084,1.61089,336100000.0
2008-07-28 19:20:00,1.61103,1.6114,1.61099,1.61136,544500000.0
2008-07-28 19:21:00,1.61149,1.61192,1.61149,1.6118,334400000.0
2008-07-28 19:22:00,1.6118,1.61213,1.6117,1.61213,283300000.0
2008-07-28 19:23:00,1.61227,1.61227,1.61198,1.61209,377700000.0
2008-07-28 19:24:00,1.61217,1.61234,1.61191,1.61205,445500002.0
2008-07-28 19:25:00,1.6122,1.61297,1.6122,1.61274,561100000.0
2008-07-28 19:26:00,1.61292,1.61333,1.61286,1.61329,206400001.0
2008-07-28 19:27:00,1.61345,1.61386,1.6133,1.61353,275100000.0
2008-07-28 19:28:00,1.61338,1.61363,1.6131,1.61328,242900001.0
2008-07-28 19:29:00,1.61322,1.61322,1.6129,1.61305,445100002.0
2008-07-28 19:30:00,1.61299,1.61332,1.61299,1.6132,416800000.0
2008-07-28 19:31:00,1.61332,1.61339,1.61293,1.61312,650300000.0
2008-07-28 19:32:00,1.61307,1.61326,1.61279,1.61293,379800001.0
2008-07-28 19:33:00,1.61285,1.61288,1.61263,1.61273,320600001.0
2008-07-28 19:34:00,1.61272,1.61303,1.61267,1.61282,525700001.0
2008-07-28 19:35:00,1.61299,1.61316,1.61284,1.61284,464399999.0
2008-07-28 19:36:00,1.61287,1.61308,1.61282,1.61296,251200000.0
2008-07-28 19:37:00,1.613,1.61324,1.61298,1.61303,375200002.0
2008-07-28 19:38:00,1.61304,1.61343,1.61304,1.61325,469399999.0
2008-07-28 19:39:00,1.61301,1.61329,1.61301,1.6131,273200000.0
2008-07-28 19:40:00,1.61309,1.61326,1.61293,1.61326,312100000.0
2008-07-28 19:41:00,1.61321,1.61321,1.61279,1.61279,177800000.0
2008-07-28 19:42:00,1.61274,1.61289,1.61251,1.61251,264700000.0
2008-07-28 19:43:00,1.61244,1.61256,1.61239,1.61244,265400000.0
2008-07-28 19:44:00,1.61243,1.61247,1.6121,1.6121,295199998.0
2008-07-28 19:45:00,1.61213,1.61229,1.61213,1.61225,129600000.0
2008-07-28 19:46:00,1.61237,1.61265,1.61234,1.61256,224900000.0
2008-07-28 19:47:00,1.61264,1.61275,1.6124,1.61275,364100000.0
2008-07-28 19:48:00,1.613,1.61318,1.61294,1.61307,284000000.0
2008-07-28 19:49:00,1.61283,1.61284,1.61234,1.61234,536300000.0
2008-07-28 19:50:00,1.61231,1.61249,1.61206,1.6121,489100000.0
2008-07-28 19:51:00,1.61198,1.61207,1.61175,1.61183,440400002.0
2008-07-28 19:52:00,1.61171,1.61193,1.61161,1.61179,439500000.0
2008-07-28 19:53:00,1.61174,1.6119,1.61145,1.6119,641400002.0
2008-07-28 19:54:00,1.61181,1.61181,1.61136,1.61143,317200001.0
2008-07-28 19:55:00,1.61146,1.61151,1.61098,1.61103,408000001.0
2008-07-28 19:56:00,1.61091,1.61114,1.61056,1.61081,482500002.0
2008-07-28 19:57:00,1.61076,1.61097,1.61076,1.61077,204300000.0
2008-07-28 19:58:00,1.61077,1.61108,1.6106,1.6106,433200000.0
2008-07-28 19:59:00,1.61074,1.61086,1.61044,1.61067,365300000.0
2008-07-28 20:00:00,1.61073,1.61106,1.61061,1.61098,458700000.0
2008-07-28 20:01:00,1.61093,1.61119,1.61089,1.61091,705800001.0
2008-07-28 20:02:00,1.61085,1.61104,1.61076,1.6109,683200004.0
2008-07-28 20:03:00,1.61068,1.61084,1.61012,1.6102,672500002.0
2008-07-28 20:04:00,1.61006,1.61052,1.61006,1.61022,423300000.0
2008-07-28 20:05:00,1.61022,1.6104,1.61015,1.61018,377600003.0
2008-07-28 20:06:00,1.61022,1.61053,1.61006,1.61006,594400000.0
2008-07-28 20:07:00,1.61024,1.61056,1.61024,1.61056,388600001.0
2008-07-28 20:08:00,1.61063,1.61065,1.61019,1.61024,612600000.0
2008-07-28 20:09:00,1.61045,1.61076,1.61031,1.61038,607000000.0
2008-07-28 20:10:00,1.61036,1.61053,1.61003,1.61033,664200000.0
2008-07-28 20:11:00,1.61024,1.61062,1.61018,1.61049,789700001.0
2008-07-28 20:12:00,1.61043,1.6106,1.61011,1.61025,638600000.0
2008-07-28 20:13:00,1.61003,1.61021,1.60976,1.60976,501100000.0
2008-07-28 20:14:00,1.60981,1.60994,1.60958,1.60959,356500000.0
2008-07-28 20:15:00,1.60942,1.60956,1.60923,1.60949,351500000.0
2008-07-28 20:16:00,1.6096,1.60969,1.60925,1.60941,188700000.0
2008-07-28 20:17:00,1.60941,1.60971,1.60923,1.60969,324500001.0
2008-07-28 20:18:00,1.60964,1.6097,1.60934,1.60955,572800001.0
2008-07-28 20:19:00,1.60957,1.60973,1.60947,1.6096,371599999.0
2008-07-28 20:20:00,1.60957,1.60967,1.60941,1.60956,378300001.0
2008-07-28 20:21:00,1.60969,1.60985,1.60964,1.60978,74800000.0
2008-07-28 20:22:00,1.6098,1.61016,1.6098,1.60998,193600000.0
2008-07-28 20:23:00,1.6099,1.61001,1.60975,1.60987,381300000.0
2008-07-28 20:24:00,1.60998,1.61017,1.60967,1.61005,260600001.0
2008-07-28 20:25:00,1.61027,1.61049,1.61008,1.61025,249400000.0
2008-07-28 20:26:00,1.61017,1.61026,1.60985,1.60989,409300001.0
2008-07-28 20:27:00,1.60982,1.60996,1.60966,1.60992,470400003.0
2008-07-28 20:28:00,1.60995,1.61,1.60976,1.60981,274300000.0
2008-07-28 20:29:00,1.60991,1.61001,1.60981,1.60988,497500000.0
2008-07-28 20:30:00,1.60992,1.61007,1.60965,1.60977,216800000.0
2008-07-28 20:31:00,1.6098,1.61001,1.6098,1.60996,226600000.0
2008-07-28 20:32:00,1.6099,1.60991,1.60963,1.60977,161100001.0
2008-07-28 20:33:00,1.60979,1.61018,1.60979,1.61004,312100001.0
2008-07-28 20:34:00,1.60999,1.61022,1.60988,1.60998,362100001.0
2008-07-28 20:35:00,1.60992,1.61044,1.60992,1.61027,281000000.0
2008-07-28 20:36:00,1.61032,1.61055,1.61002,1.61043,434700002.0
2008-07-28 20:37:00,1.61044,1.61044,1.6102,1.6103,347000000.0
2008-07-28 20:38:00,1.61032,1.61042,1.61014,1.61018,301799999.0
2008-07-28 20:39:00,1.61009,1.61029,1.60966,1.61002,475600000.0
2008-07-28 20:40:00,1.60988,1.60998,1.60945,1.60964,288400001.0
2008-07-28 20:41:00,1.60983,1.61018,1.6096,1.60989,405000000.0
2008-07-28 20:42:00,1.61001,1.61048,1.61001,1.61033,266600002.0
2008-07-28 20:43:00,1.6103,1.61038,1.60996,1.61028,200600000.0
2008-07-28 20:44:00,1.61049,1.61087,1.61049,1.61063,219600000.0
2008-07-28 20:45:00,1.61052,1.61091,1.6104,1.61071,561700002.0
2008-07-28 20:46:00,1.61085,1.61109,1.6107,1.6107,271800001.0
2008-07-28 20:47:00,1.61073,1.61099,1.61061,1.61075,272300002.0
2008-07-28 20:48:00,1.6108,1.61085,1.61066,1.61078,395099999.0
2008-07-28 20:49:00,1.61083,1.61117,1.61083,1.61117,472400003.0
2008-07-28 20:50:00,1.61113,1.61136,1.61094,1.61116,202400000.0
2008-07-28 20:51:00,1.61126,1.6115,1.61122,1.61142,270700000.0
2008-07-28 20:52:00,1.61136,1.61156,1.61129,1.6114,204100000.0
2008-07-28 20:53:00,1.61126,1.61126,1.61095,1.61097,183600000.0
2008-07-28 20:54:00,1.61105,1.61119,1.611,1.6111,130800001.0
2008-07-28 20:55:00,1.61113,1.61126,1.611,1.61111,291800000.0
2008-07-28 20:56:00,1.61104,1.61112,1.6109,1.61092,128200001.0
2008-07-28 20:57:00,1.611,1.61121,1.61089,1.61095,375000000.0
2008-07-28 20:58:00,1.61098,1.61127,1.61098,1.61127,307600000.0
2008-07-28 20:59:00,1.6112,1.61146,1.61116,1.61134,113300000.0
2008-07-28 21:00:00,1.61115,1.61135,1.61103,1.61113,301600000.0
2008-07-28 21:01:00,1.61121,1.6113,1.61101,1.6112,265900000.0
2008-07-28 21:02:00,1.61112,1.61116,1.61098,1.61109,71300000.0
2008-07-28 21:03:00,1.61129,1.61167,1.61126,1.61157,274100001.0
2008-07-28 21:04:00,1.61153,1.61153,1.61133,1.61138,346800000.0
2008-07-28 21:05:00,1.61142,1.61158,1.61102,1.61122,413700000.0
2008-07-28 21:06:00,1.61125,1.61133,1.61102,1.6111,223200000.0
2008-07-28 21:07:00,1.61109,1.61135,1.611,1.61103,259200000.0
2008-07-28 21:08:00,1.61103,1.6115,1.61103,1.61116,235100000.0
2008-07-28 21:09:00,1.61111,1.61149,1.61111,1.61146,294600000.0
2008-07-28 21:10:00,1.61149,1.61174,1.61139,1.61143,223900001.0
2008-07-28 21:11:00,1.6113,1.61146,1.61126,1.61127,365900000.0
2008-07-28 21:12:00,1.61132,1.61143,1.6112,1.61135,244400000.0
2008-07-28 21:13:00,1.61131,1.61132,1.61097,1.61097,217400001.0
2008-07-28 21:14:00,1.61115,1.61121,1.61102,1.61117,240400000.0
2008-07-28 21:15:00,1.61115,1.61117,1.61099,1.61103,320100000.0
2008-07-28 21:16:00,1.61107,1.61117,1.61102,1.61108,134000000.0
2008-07-28 21:17:00,1.61103,1.61116,1.61093,1.6111,249800001.0
2008-07-28 21:18:00,1.61095,1.61097,1.61082,1.61089,181600000.0
2008-07-28 21:19:00,1.61096,1.61096,1.61063,1.61068,121100000.0
2008-07-28 21:20:00,1.61073,1.61074,1.61066,1.61066,46400000.0
2008-07-28 21:21:00,1.61062,1.61064,1.6103,1.6103,108400000.0
2008-07-28 21:22:00,1.61026,1.61035,1.61024,1.61029,198700000.0
2008-07-28 21:23:00,1.6103,1.61039,1.61029,1.61039,71100000.0
2008-07-28 21:24:00,1.6104,1.61067,1.6104,1.61048,155000001.0
2008-07-28 21:25:00,1.61048,1.6106,1.6104,1.61045,237300000.0
2008-07-28 21:26:00,1.61048,1.61065,1.61045,1.61045,239299999.0
2008-07-28 21:27:00,1.61034,1.61047,1.61034,1.61038,181700000.0
2008-07-28 21:28:00,1.61062,1.61079,1.61054,1.61079,146100000.0
2008-07-28 21:29:00,1.61069,1.61069,1.61015,1.61015,248400000.0
2008-07-28 21:30:00,1.61022,1.6106,1.61022,1.61044,89500000.0
2008-07-28 21:31:00,1.61059,1.61069,1.61034,1.61034,368300001.0
2008-07-28 21:32:00,1.61033,1.61053,1.61016,1.61029,364399998.0
2008-07-28 21:33:00,1.61018,1.61034,1.6101,1.61022,331799999.0
2008-07-28 21:34:00,1.61045,1.6105,1.6103,1.61036,252200000.0
2008-07-28 21:35:00,1.61031,1.61042,1.61016,1.61021,325600000.0
2008-07-28 21:36:00,1.61029,1.61034,1.61014,1.61031,296800001.0
2008-07-28 21:37:00,1.61005,1.61028,1.60997,1.61005,214200000.0
2008-07-28 21:38:00,1.6103,1.61041,1.61021,1.61033,216300001.0
2008-07-28 21:39:00,1.6103,1.61046,1.61026,1.61043,310200000.0
2008-07-28 21:40:00,1.61049,1.61056,1.61034,1.61034,172700000.0
2008-07-28 21:41:00,1.61037,1.61061,1.61036,1.61036,267300001.0
2008-07-28 21:42:00,1.61035,1.6105,1.61027,1.61036,152300000.0
2008-07-28 21:43:00,1.61035,1.61067,1.61035,1.61059,204400000.0
2008-07-28 21:44:00,1.61062,1.6107,1.61053,1.61069,149900000.0
2008-07-28 21:45:00,1.61069,1.61096,1.61062,1.61089,332000000.0
2008-07-28 21:46:00,1.61079,1.61079,1.61047,1.61047,328900000.0
2008-07-28 21:47:00,1.61014,1.61022,1.60979,1.60985,344300000.0
2008-07-28 21:48:00,1.60975,1.61006,1.60968,1.60993,580900002.0
2008-07-28 21:49:00,1.60997,1.61017,1.60995,1.61,308100001.0
2008-07-28 21:50:00,1.60982,1.60997,1.6093,1.60947,469900000.0
2008-07-28 21:51:00,1.60952,1.60964,1.60942,1.60946,554600002.0
2008-07-28 21:52:00,1.60947,1.60972,1.60937,1.60957,342100000.0
2008-07-28 21:53:00,1.6096,1.60966,1.60947,1.60951,71000000.0
2008-07-28 21:54:00,1.60951,1.60971,1.60942,1.60964,396100001.0
2008-07-28 21:55:00,1.60957,1.6098,1.60954,1.60969,182400001.0
2008-07-28 21:56:00,1.60966,1.60972,1.60952,1.60962,268500001.0
2008-07-28 21:57:00,1.60975,1.6101,1.60975,1.6099,270700001.0
2008-07-28 21:58:00,1.60994,1.61029,1.60994,1.61023,173900001.0
2008-07-28 21:59:00,1.6101,1.61016,1.61001,1.61013,198200000.0
2008-07-28 22:00:00,1.61011,1.61025,1.61008,1.61022,73700000.0
2008-07-28 22:01:00,1.61025,1.61041,1.61019,1.61023,167400000.0
2008-07-28 22:02:00,1.61015,1.61015,1.60976,1.60976,181300000.0
2008-07-28 22:03:00,1.60975,1.60995,1.60966,1.60979,141399999.0
2008-07-28 22:04:00,1.60979,1.60989,1.60964,1.60989,221300000.0
2008-07-28 22:05:00,1.60994,1.61026,1.60984,1.61007,167200000.0
2008-07-28 22:06:00,1.61012,1.61024,1.60994,1.61009,89200000.0
2008-07-28 22:07:00,1.61013,1.61013,1.60982,1.60982,156000000.0
2008-07-28 22:08:00,1.60982,1.61026,1.60982,1.61,161900000.0
2008-07-28 22:09:00,1.61017,1.61046,1.61001,1.61003,244600000.0
2008-07-28 22:10:00,1.61002,1.61047,1.61002,1.61014,206500000.0
2008-07-28 22:11:00,1.60981,1.61009,1.60965,1.60974,259000000.0
2008-07-28 22:12:00,1.60994,1.60994,1.60973,1.60989,198800001.0
2008-07-28 22:13:00,1.60992,1.61006,1.60983,1.60983,208800001.0
2008-07-28 22:14:00,1.60975,1.61004,1.60975,1.60983,140800000.0
2008-07-28 22:15:00,1.60969,1.60989,1.60967,1.6098,117300000.0
2008-07-28 22:16:00,1.60976,1.60986,1.60966,1.60979,105500000.0
2008-07-28 22:17:00,1.60966,1.60979,1.60964,1.60977,230700000.0
2008-07-28 22:18:00,1.60974,1.60974,1.60916,1.60964,136600001.0
2008-07-28 22:19:00,1.60967,1.60982,1.60943,1.60967,213000001.0
2008-07-28 22:20:00,1.60957,1.60969,1.60945,1.60955,183500001.0
2008-07-28 22:21:00,1.60957,1.6097,1.60948,1.60948,198200000.0
2008-07-28 22:22:00,1.60937,1.60948,1.60914,1.60914,210700001.0
2008-07-28 22:23:00,1.6092,1.60925,1.60901,1.60901,188900000.0
2008-07-28 22:24:00,1.60902,1.60932,1.60892,1.60898,256700000.0
2008-07-28 22:25:00,1.60909,1.60964,1.60909,1.60945,207400000.0
2008-07-28 22:26:00,1.60957,1.60978,1.60954,1.60954,206900000.0
2008-07-28 22:27:00,1.60956,1.60968,1.6095,1.60958,142600000.0
2008-07-28 22:28:00,1.60939,1.60948,1.60907,1.60907,48600000.0
2008-07-28 22:29:00,1.6092,1.6092,1.60888,1.60896,197300001.0
2008-07-28 22:30:00,1.60909,1.60937,1.60892,1.60931,235800000.0
2008-07-28 22:31:00,1.60947,1.60956,1.60919,1.60942,272700001.0
2008-07-28 22:32:00,1.60942,1.60956,1.60917,1.60945,170400001.0
2008-07-28 22:33:00,1.60919,1.6093,1.60919,1.6093,157000001.0
2008-07-28 22:34:00,1.60933,1.60969,1.60933,1.6095,217600000.0
2008-07-28 22:35:00,1.60951,1.60964,1.60943,1.60949,150300001.0
2008-07-28 22:36:00,1.60952,1.60966,1.6095,1.60953,140900001.0
2008-07-28 22:37:00,1.6097,1.6097,1.60944,1.60956,227200000.0
2008-07-28 22:38:00,1.6095,1.60976,1.60935,1.60943,338100000.0
2008-07-28 22:39:00,1.60943,1.60955,1.6092,1.60921,293000003.0
2008-07-28 22:40:00,1.6092,1.60942,1.60907,1.60917,298500002.0
2008-07-28 22:41:00,1.60928,1.60942,1.60897,1.60942,247100000.0
2008-07-28 22:42:00,1.60943,1.60943,1.609,1.60911,160000000.0
2008-07-28 22:43:00,1.60916,1.60937,1.60914,1.60922,196000000.0
2008-07-28 22:44:00,1.60911,1.60917,1.60908,1.60909,195900001.0
2008-07-28 22:45:00,1.60898,1.609,1.60869,1.60869,277799999.0
2008-07-28 22:46:00,1.60872,1.60909,1.60872,1.60885,166900000.0
2008-07-28 22:47:00,1.60886,1.60886,1.60874,1.60885,89800000.0
2008-07-28 22:48:00,1.60885,1.60899,1.60882,1.60895,140600000.0
2008-07-28 22:49:00,1.60902,1.60908,1.60878,1.60878,318400002.0
2008-07-28 22:50:00,1.6088,1.60913,1.60875,1.6089,181400000.0
2008-07-28 22:51:00,1.60918,1.60971,1.60918,1.60944,251500000.0
2008-07-28 22:52:00,1.60929,1.60946,1.60898,1.60915,278300001.0
2008-07-28 22:53:00,1.60926,1.60934,1.60916,1.60924,220500000.0
2008-07-28 22:54:00,1.60923,1.60935,1.60917,1.60935,181100000.0
2008-07-28 22:55:00,1.60935,1.60935,1.60925,1.60929,243900000.0
2008-07-28 22:56:00,1.60932,1.6096,1.60927,1.60935,166000001.0
2008-07-28 22:57:00,1.60929,1.60943,1.60924,1.60925,238800001.0
2008-07-28 22:58:00,1.60922,1.60922,1.60905,1.60907,76200000.0
2008-07-28 22:59:00,1.60902,1.60927,1.60898,1.60913,207500001.0
2008-07-28 23:00:00,1.60862,1.60892,1.60862,1.60885,107100000.0
2008-07-28 23:01:00,1.60893,1.60898,1.60888,1.60894,31600000.0
2008-07-28 23:02:00,1.60894,1.60899,1.60894,1.60894,23600000.0
2008-07-28 23:03:00,1.60921,1.60972,1.60921,1.60972,55300000.0
2008-07-28 23:04:00,1.60996,1.60996,1.6094,1.6099,25300000.0
2008-07-28 23:05:00,1.60969,1.60992,1.60969,1.60984,40200000.0
2008-07-28 23:06:00,1.60968,1.60993,1.60966,1.6097,39000000.0
2008-07-28 23:07:00,1.60993,1.61017,1.60939,1.60939,37200000.0
2008-07-28 23:08:00,1.60996,1.60996,1.60958,1.60966,37600000.0
2008-07-28 23:09:00,1.60935,1.60967,1.60928,1.60928,18400000.0
2008-07-28 23:10:00,1.60935,1.60971,1.60929,1.60971,53600000.0
2008-07-28 23:11:00,1.60986,1.60991,1.60966,1.60966,57100000.0
2008-07-28 23:12:00,1.60981,1.60991,1.60946,1.60948,111600000.0
2008-07-28 23:13:00,1.60953,1.60956,1.60946,1.60948,29400000.0
2008-07-28 23:14:00,1.6094,1.60974,1.60929,1.60974,47600000.0
2008-07-28 23:15:00,1.60994,1.61,1.60954,1.60954,40700000.0
2008-07-28 23:16:00,1.60949,1.60964,1.60946,1.60964,60500000.0
2008-07-28 23:17:00,1.6097,1.60974,1.60956,1.60956,66600000.0
2008-07-28 23:18:00,1.60987,1.61,1.60972,1.60972,40400000.0
2008-07-28 23:19:00,1.60992,1.60992,1.60919,1.60919,22200000.0
2008-07-28 23:20:00,1.6095,1.6098,1.6095,1.60964,55900000.0
2008-07-28 23:21:00,1.60969,1.60994,1.60969,1.60993,40600000.0
2008-07-28 23:22:00,1.61009,1.61036,1.60982,1.61,144200000.0
2008-07-28 23:23:00,1.61006,1.61019,1.60946,1.60981,173100000.0
2008-07-28 23:24:00,1.6096,1.60978,1.60954,1.60954,54800000.0
2008-07-28 23:25:00,1.60969,1.60969,1.60949,1.60954,24600000.0
2008-07-28 23:26:00,1.60956,1.60966,1.60956,1.60957,24400000.0
2008-07-28 23:27:00,1.60968,1.60968,1.6095,1.6096,43300001.0
2008-07-28 23:28:00,1.60947,1.60954,1.60919,1.60919,17200000.0
2008-07-28 23:29:00,1.60942,1.60955,1.60881,1.60881,94400000.0
2008-07-28 23:30:00,1.6092,1.60926,1.60877,1.60877,97800000.0
2008-07-28 23:31:00,1.6089,1.609,1.6089,1.60895,59600000.0
2008-07-28 23:32:00,1.60897,1.60901,1.60875,1.60875,63000001.0
2008-07-28 23:33:00,1.60865,1.60883,1.60857,1.60883,93600000.0
2008-07-28 23:34:00,1.60894,1.60938,1.60872,1.60873,231800000.0
2008-07-28 23:35:00,1.60872,1.60874,1.60863,1.60864,129500000.0
2008-07-28 23:36:00,1.6086,1.6087,1.6086,1.60866,47700000.0
2008-07-28 23:37:00,1.60865,1.6087,1.60861,1.6087,17400000.0
2008-07-28 23:38:00,1.60868,1.60878,1.60868,1.60868,34600000.0
2008-07-28 23:39:00,1.6087,1.60899,1.60867,1.60895,225300001.0
2008-07-28 23:40:00,1.60902,1.60904,1.60883,1.60883,66000000.0
2008-07-28 23:41:00,1.60878,1.60893,1.60873,1.6088,126300000.0
2008-07-28 23:42:00,1.60883,1.60891,1.60878,1.60878,43200000.0
2008-07-28 23:43:00,1.60881,1.60893,1.60866,1.60877,95300000.0
2008-07-28 23:44:00,1.60868,1.60889,1.60866,1.60867,92700001.0
2008-07-28 23:45:00,1.6087,1.6087,1.60851,1.60855,103000000.0
2008-07-28 23:46:00,1.60852,1.60868,1.60844,1.60844,50600000.0
2008-07-28 23:47:00,1.60841,1.60846,1.60836,1.60836,92800001.0
2008-07-28 23:48:00,1.60856,1.60865,1.60815,1.60835,34800000.0
2008-07-28 23:49:00,1.60818,1.60838,1.60803,1.60838,114800000.0
2008-07-28 23:50:00,1.60847,1.60859,1.60834,1.60852,24200000.0
2008-07-28 23:51:00,1.60843,1.60843,1.60806,1.60809,43800000.0
2008-07-28 23:52:00,1.60824,1.6085,1.60824,1.60838,132400000.0
2008-07-28 23:53:00,1.60818,1.6086,1.60818,1.60831,105200001.0
2008-07-28 23:54:00,1.60826,1.60872,1.60804,1.60818,191600000.0
2008-07-28 23:55:00,1.60808,1.60808,1.6078,1.60788,141000001.0
2008-07-28 23:56:00,1.60772,1.60799,1.60772,1.60791,92100000.0
2008-07-28 23:57:00,1.608,1.60845,1.608,1.60833,121500000.0
2008-07-28 23:58:00,1.60828,1.60835,1.60798,1.6081,139700001.0
2008-07-28 23:59:00,1.60813,1.6083,1.6081,1.60823,75500001.0
2008-07-29 00:00:00,1.60818,1.60833,1.60803,1.60805,158100000.0
2008-07-29 00:01:00,1.60761,1.6087,1.60761,1.60775,216800000.0
2008-07-29 00:02:00,1.60772,1.60784,1.60756,1.60756,145300000.0
2008-07-29 00:03:00,1.60757,1.60774,1.60752,1.60774,209300000.0
2008-07-29 00:04:00,1.60782,1.608,1.60774,1.60794,183400000.0
2008-07-29 00:05:00,1.60795,1.60811,1.60795,1.60811,23300000.0
2008-07-29 00:06:00,1.60813,1.60823,1.60798,1.60808,74000001.0
2008-07-29 00:07:00,1.60812,1.60837,1.60806,1.60823,76100000.0
2008-07-29 00:08:00,1.60813,1.60823,1.60813,1.60823,60200000.0
2008-07-29 00:09:00,1.60813,1.60842,1.6081,1.60835,118900001.0
2008-07-29 00:10:00,1.60803,1.60838,1.60803,1.60838,42400000.0
2008-07-29 00:11:00,1.60833,1.60848,1.60818,1.60838,37200000.0
2008-07-29 00:12:00,1.60818,1.60818,1.60803,1.60803,27000000.0
2008-07-29 00:13:00,1.60803,1.6082,1.60803,1.6082,53700000.0
2008-07-29 00:14:00,1.60841,1.60841,1.60775,1.60782,30800000.0
2008-07-29 00:15:00,1.60777,1.60777,1.60763,1.60764,52500001.0
2008-07-29 00:16:00,1.60766,1.60781,1.60766,1.6078,40200000.0
2008-07-29 00:17:00,1.6078,1.60788,1.60775,1.60785,63400000.0
2008-07-29 00:18:00,1.6079,1.60795,1.60782,1.60782,65400001.0
2008-07-29 00:19:00,1.60779,1.60827,1.60742,1.60743,119800000.0
2008-07-29 00:20:00,1.60753,1.60763,1.6075,1.60758,53600000.0
2008-07-29 00:21:00,1.60761,1.60772,1.60734,1.60743,41800000.0
2008-07-29 00:22:00,1.6079,1.60795,1.6076,1.6079,25200000.0
2008-07-29 00:23:00,1.60795,1.608,1.60753,1.6077,48800000.0
2008-07-29 00:24:00,1.6076,1.60775,1.6075,1.60768,69400000.0
2008-07-29 00:25:00,1.60765,1.60795,1.60755,1.60758,38100000.0
2008-07-29 00:26:00,1.60764,1.60774,1.6076,1.6076,40000000.0
2008-07-29 00:27:00,1.60755,1.60794,1.60755,1.60794,60200000.0
2008-07-29 00:28:00,1.60825,1.60828,1.60799,1.60799,30800000.0
2008-07-29 00:29:00,1.60795,1.60795,1.60774,1.60786,65200000.0
2008-07-29 00:30:00,1.6078,1.60783,1.60775,1.60783,44400000.0
2008-07-29 00:31:00,1.60783,1.60783,1.60773,1.60778,37800000.0
2008-07-29 00:32:00,1.60775,1.60783,1.60765,1.6077,90600001.0
2008-07-29 00:33:00,1.6077,1.6078,1.60765,1.60778,141400000.0
2008-07-29 00:34:00,1.60783,1.6082,1.60777,1.6082,45900000.0
2008-07-29 00:35:00,1.60778,1.60783,1.60777,1.6078,49400000.0
2008-07-29 00:36:00,1.60777,1.60785,1.60772,1.60773,55800000.0
2008-07-29 00:37:00,1.60778,1.60778,1.60765,1.60772,53600000.0
2008-07-29 00:38:00,1.60765,1.60783,1.6076,1.60777,28800000.0
2008-07-29 00:39:00,1.60819,1.60838,1.60788,1.60788,43000000.0
2008-07-29 00:40:00,1.60798,1.60833,1.60782,1.60833,42100000.0
2008-07-29 00:41:00,1.60836,1.60836,1.60801,1.60829,38700000.0
2008-07-29 00:42:00,1.60839,1.60839,1.60791,1.60832,44400000.0
2008-07-29 00:43:00,1.60834,1.60837,1.60799,1.60824,26800000.0
2008-07-29 00:44:00,1.60832,1.60858,1.60815,1.60815,43500000.0
2008-07-29 00:45:00,1.60837,1.60843,1.60794,1.60817,31000000.0
2008-07-29 00:46:00,1.60823,1.60829,1.60788,1.60791,53300000.0
2008-07-29 00:47:00,1.608,1.6082,1.60778,1.6078,47800000.0
2008-07-29 00:48:00,1.60804,1.60804,1.60799,1.60801,27200000.0
2008-07-29 00:49:00,1.60836,1.60836,1.60793,1.60793,37600000.0
2008-07-29 00:50:00,1.60834,1.60835,1.60794,1.60821,47000000.0
2008-07-29 00:51:00,1.60799,1.6084,1.60799,1.60824,50400000.0
2008-07-29 00:52:00,1.60813,1.60813,1.60758,1.60776,112000000.0
2008-07-29 00:53:00,1.6078,1.60786,1.60766,1.60783,63800000.0
2008-07-29 00:54:00,1.60775,1.60781,1.60769,1.60773,64400001.0
2008-07-29 00:55:00,1.60803,1.60803,1.60751,1.60773,40000000.0
2008-07-29 00:56:00,1.60773,1.60773,1.60766,1.60769,57400000.0
2008-07-29 00:57:00,1.60766,1.60777,1.60761,1.60777,32600000.0
2008-07-29 00:58:00,1.60778,1.60781,1.60766,1.60766,44600000.0
2008-07-29 00:59:00,1.60763,1.60776,1.60756,1.60761,145700000.0
2008-07-29 01:00:00,1.60764,1.60766,1.60744,1.60744,79400002.0
2008-07-29 01:01:00,1.60757,1.60792,1.60757,1.60792,72800000.0
2008-07-29 01:02:00,1.60806,1.60806,1.60803,1.60805,33500000.0
2008-07-29 01:03:00,1.60803,1.60808,1.608,1.60803,59900000.0
2008-07-29 01:04:00,1.60835,1.60835,1.60795,1.60821,41400000.0
2008-07-29 01:05:00,1.60826,1.6084,1.60775,1.60796,30200000.0
2008-07-29 01:06:00,1.608,1.60833,1.60798,1.6083,16600000.0
2008-07-29 01:07:00,1.60798,1.60805,1.60795,1.60796,44600000.0
2008-07-29 01:08:00,1.60798,1.60815,1.60785,1.60798,67500000.0
2008-07-29 01:09:00,1.60853,1.60853,1.60808,1.60836,82600000.0
2008-07-29 01:10:00,1.60817,1.60855,1.60806,1.60833,66400000.0
2008-07-29 01:11:00,1.60843,1.60858,1.60833,1.60858,89100000.0
2008-07-29 01:12:00,1.60871,1.60874,1.60816,1.60819,192700002.0
2008-07-29 01:13:00,1.60817,1.60826,1.60804,1.60809,127600000.0
2008-07-29 01:14:00,1.60821,1.60837,1.60811,1.60817,44600000.0
2008-07-29 01:15:00,1.60841,1.6088,1.60825,1.60871,70200000.0
2008-07-29 01:16:00,1.60877,1.60877,1.60861,1.60867,33000000.0
2008-07-29 01:17:00,1.60856,1.6087,1.60849,1.60856,36400000.0
2008-07-29 01:18:00,1.60868,1.60896,1.60868,1.60879,38200001.0
2008-07-29 01:19:00,1.60887,1.60892,1.60876,1.60889,75600000.0
2008-07-29 01:20:00,1.60871,1.60877,1.60864,1.60877,43000000.0
2008-07-29 01:21:00,1.60869,1.60886,1.60869,1.60871,35200000.0
2008-07-29 01:22:00,1.60869,1.60879,1.60869,1.60872,87000000.0
2008-07-29 01:23:00,1.60861,1.60885,1.60793,1.60875,171000000.0
2008-07-29 01:24:00,1.60902,1.60902,1.60856,1.60894,90900001.0
2008-07-29 01:25:00,1.60884,1.60904,1.60852,1.60852,89099999.0
2008-07-29 01:26:00,1.60857,1.60872,1.60851,1.60859,164800000.0
2008-07-29 01:27:00,1.609,1.60912,1.60883,1.6091,171399998.0
2008-07-29 01:28:00,1.60902,1.6092,1.60902,1.60909,51200000.0
2008-07-29 01:29:00,1.60908,1.60929,1.60892,1.60914,36800000.0
2008-07-29 01:30:00,1.60905,1.60915,1.60887,1.60915,39100000.0
2008-07-29 01:31:00,1.60893,1.6091,1.60885,1.60885,54700001.0
2008-07-29 01:32:00,1.60884,1.60896,1.60879,1.60894,43200000.0
2008-07-29 01:33:00,1.60898,1.60898,1.60846,1.60861,104700000.0
2008-07-29 01:34:00,1.60878,1.60901,1.60874,1.60883,89600001.0
2008-07-29 01:35:00,1.6091,1.6091,1.60885,1.60892,25800000.0
2008-07-29 01:36:00,1.60898,1.60923,1.60898,1.60923,32600000.0
2008-07-29 01:37:00,1.60883,1.60883,1.60867,1.60874,25600000.0
2008-07-29 01:38:00,1.60897,1.60897,1.60855,1.60869,44500000.0
2008-07-29 01:39:00,1.60869,1.60894,1.60869,1.60886,26000000.0
2008-07-29 01:40:00,1.60864,1.60871,1.60859,1.60859,26800000.0
2008-07-29 01:41:00,1.60864,1.60886,1.60819,1.60861,35400000.0
2008-07-29 01:42:00,1.60845,1.60882,1.60821,1.60844,210700001.0
2008-07-29 01:43:00,1.60834,1.60879,1.60827,1.60841,221000000.0
2008-07-29 01:44:00,1.60849,1.60851,1.60826,1.60844,218200000.0
2008-07-29 01:45:00,1.60841,1.6086,1.60823,1.6086,162800000.0
2008-07-29 01:46:00,1.60868,1.60871,1.60864,1.60864,30400000.0
2008-07-29 01:47:00,1.60865,1.60868,1.6086,1.60864,61000000.0
2008-07-29 01:48:00,1.60873,1.60884,1.60866,1.60866,40100000.0
2008-07-29 01:49:00,1.60866,1.60902,1.60866,1.60866,145800001.0
2008-07-29 01:50:00,1.60907,1.60907,1.60867,1.60906,153200000.0
2008-07-29 01:51:00,1.60896,1.60896,1.60891,1.60891,62600000.0
2008-07-29 01:52:00,1.6089,1.60898,1.60849,1.60898,260299999.0
2008-07-29 01:53:00,1.60904,1.60909,1.60871,1.60889,80600000.0
2008-07-29 01:54:00,1.60891,1.609,1.60887,1.609,72400000.0
2008-07-29 01:55:00,1.6091,1.60922,1.60907,1.60907,58000000.0
2008-07-29 01:56:00,1.60908,1.60918,1.609,1.6091,83400001.0
2008-07-29 01:57:00,1.60902,1.60905,1.6086,1.6086,75000000.0
2008-07-29 01:58:00,1.60865,1.60869,1.60855,1.6086,42800000.0
2008-07-29 01:59:00,1.60851,1.60851,1.60841,1.60847,67400000.0
2008-07-29 02:00:00,1.60889,1.60896,1.60884,1.60889,53000000.0
2008-07-29 02:01:00,1.60865,1.60896,1.60856,1.60885,37000000.0
2008-07-29 02:02:00,1.60889,1.60899,1.60879,1.60886,39500000.0
2008-07-29 02:03:00,1.60902,1.60927,1.60893,1.60901,47000000.0
2008-07-29 02:04:00,1.60884,1.60909,1.60884,1.60894,27300000.0
2008-07-29 02:05:00,1.60901,1.60948,1.60901,1.60948,42800000.0
2008-07-29 02:06:00,1.60946,1.60956,1.60943,1.60954,44800000.0
2008-07-29 02:07:00,1.60927,1.60953,1.60927,1.60953,40400001.0
2008-07-29 02:08:00,1.60939,1.60958,1.60936,1.60958,33000000.0
2008-07-29 02:09:00,1.60965,1.60965,1.60886,1.60918,32400000.0
2008-07-29 02:10:00,1.60918,1.60941,1.60875,1.60932,30400000.0
2008-07-29 02:11:00,1.60902,1.60942,1.60902,1.60934,50800000.0
2008-07-29 02:12:00,1.60929,1.60957,1.60928,1.60952,38200000.0
2008-07-29 02:13:00,1.60953,1.60968,1.60939,1.60949,37800000.0
2008-07-29 02:14:00,1.60962,1.60966,1.60952,1.60961,17600000.0
2008-07-29 02:15:00,1.60966,1.60966,1.60927,1.6095,38600000.0
2008-07-29 02:16:00,1.6095,1.60954,1.60928,1.60935,23600000.0
2008-07-29 02:17:00,1.60957,1.60972,1.60942,1.60971,64000002.0
2008-07-29 02:18:00,1.60975,1.60993,1.60966,1.60971,35200000.0
2008-07-29 02:19:00,1.60979,1.60979,1.60956,1.60962,74099999.0
2008-07-29 02:20:00,1.60968,1.60969,1.60953,1.6096,35800000.0
2008-07-29 02:21:00,1.60938,1.60992,1.60938,1.60992,38000000.0
2008-07-29 02:22:00,1.60989,1.60993,1.60948,1.60973,33000000.0
2008-07-29 02:23:00,1.60959,1.60961,1.6094,1.6094,35800000.0
2008-07-29 02:24:00,1.60941,1.60961,1.60923,1.60949,38000000.0
2008-07-29 02:25:00,1.60951,1.60961,1.60913,1.60951,30600000.0
2008-07-29 02:26:00,1.60943,1.60963,1.60943,1.60963,31200000.0
2008-07-29 02:27:00,1.60954,1.60968,1.60937,1.60946,28600000.0
2008-07-29 02:28:00,1.60973,1.60976,1.60951,1.60951,35400000.0
2008-07-29 02:29:00,1.60962,1.60972,1.60925,1.60964,57700000.0
2008-07-29 02:30:00,1.60953,1.60963,1.60953,1.60963,36400001.0
2008-07-29 02:31:00,1.60956,1.60976,1.60931,1.60961,66500000.0
2008-07-29 02:32:00,1.60952,1.60959,1.60935,1.60959,61000000.0
2008-07-29 02:33:00,1.60947,1.6095,1.60926,1.60927,27600000.0
2008-07-29 02:34:00,1.60937,1.6095,1.6091,1.6094,47100000.0
2008-07-29 02:35:00,1.60949,1.60958,1.60939,1.60945,28500000.0
2008-07-29 02:36:00,1.60908,1.60953,1.60908,1.60937,29200000.0
2008-07-29 02:37:00,1.60926,1.60956,1.60926,1.60939,24600000.0
2008-07-29 02:38:00,1.60934,1.60944,1.60913,1.60913,84100000.0
2008-07-29 02:39:00,1.60935,1.60938,1.60873,1.60923,33800000.0
2008-07-29 02:40:00,1.60911,1.6092,1.60896,1.60902,28200000.0
2008-07-29 02:41:00,1.60918,1.60921,1.60886,1.60921,35400000.0
2008-07-29 02:42:00,1.6092,1.6092,1.609,1.60918,23400000.0
2008-07-29 02:43:00,1.60905,1.60923,1.60894,1.60908,47400001.0
2008-07-29 02:44:00,1.60901,1.60922,1.60888,1.60913,26100000.0
2008-07-29 02:45:00,1.60907,1.60932,1.60895,1.60919,26800000.0
2008-07-29 02:46:00,1.60919,1.60919,1.60873,1.60907,48400000.0
2008-07-29 02:47:00,1.60849,1.60864,1.60815,1.60838,35200000.0
2008-07-29 02:48:00,1.60859,1.60859,1.60824,1.60824,29600000.0
2008-07-29 02:49:00,1.60824,1.60827,1.60781,1.60825,28000000.0
2008-07-29 02:50:00,1.60838,1.60838,1.60816,1.60833,33000000.0
2008-07-29 02:51:00,1.60799,1.60843,1.60799,1.60822,55800000.0
2008-07-29 02:52:00,1.60805,1.60816,1.60792,1.60814,42200000.0
2008-07-29 02:53:00,1.60812,1.60823,1.60799,1.60821,43800000.0
2008-07-29 02:54:00,1.60794,1.60794,1.60769,1.60775,48300000.0
2008-07-29 02:55:00,1.60772,1.60775,1.60763,1.60768,61600001.0
2008-07-29 02:56:00,1.60786,1.608,1.60766,1.608,47800000.0
2008-07-29 02:57:00,1.6076,1.60811,1.6076,1.60782,58100000.0
2008-07-29 02:58:00,1.60762,1.60776,1.60743,1.60776,32200000.0
2008-07-29 02:59:00,1.60801,1.60816,1.60788,1.60811,25600000.0
2008-07-29 03:00:00,1.60822,1.60826,1.60802,1.60824,52900001.0
2008-07-29 03:01:00,1.60811,1.60828,1.60799,1.60828,46800000.0
2008-07-29 03:02:00,1.60824,1.60837,1.60813,1.60836,27800000.0
2008-07-29 03:03:00,1.60825,1.60825,1.60801,1.60822,41800000.0
2008-07-29 03:04:00,1.60811,1.60826,1.6078,1.6078,21200000.0
2008-07-29 03:05:00,1.60827,1.60827,1.60781,1.60781,42900000.0
2008-07-29 03:06:00,1.60813,1.60833,1.60803,1.60803,39400000.0
2008-07-29 03:07:00,1.60821,1.60821,1.60801,1.60806,28800000.0
2008-07-29 03:08:00,1.60819,1.60819,1.60796,1.60806,64900000.0
2008-07-29 03:09:00,1.60821,1.60821,1.60771,1.60784,38400001.0
2008-07-29 03:10:00,1.60808,1.60808,1.60779,1.60806,39200000.0
2008-07-29 03:11:00,1.60797,1.60825,1.6079,1.6079,35100000.0
2008-07-29 03:12:00,1.60811,1.60821,1.60801,1.60814,44400000.0
2008-07-29 03:13:00,1.60785,1.60785,1.60767,1.60777,29200000.0
2008-07-29 03:14:00,1.60806,1.60819,1.60798,1.60818,41800000.0
2008-07-29 03:15:00,1.60816,1.60821,1.60808,1.60821,34500000.0
2008-07-29 03:16:00,1.60821,1.60821,1.60769,1.60809,32000000.0
2008-07-29 03:17:00,1.60811,1.60811,1.60795,1.60801,20400000.0
2008-07-29 03:18:00,1.60793,1.6081,1.60775,1.6081,38200000.0
2008-07-29 03:19:00,1.6079,1.60801,1.60777,1.60784,22200000.0
2008-07-29 03:20:00,1.6079,1.60803,1.6077,1.60775,62300000.0
2008-07-29 03:21:00,1.60775,1.6079,1.6077,1.6078,35400000.0
2008-07-29 03:22:00,1.60792,1.60802,1.60787,1.60802,31500000.0
2008-07-29 03:23:00,1.60802,1.60818,1.608,1.60818,23200000.0
2008-07-29 03:24:00,1.60821,1.60826,1.60793,1.60826,40400000.0
2008-07-29 03:25:00,1.60814,1.60826,1.60782,1.60826,50100000.0
2008-07-29 03:26:00,1.60823,1.60861,1.60823,1.60861,35100000.0
2008-07-29 03:27:00,1.60836,1.60849,1.60821,1.60821,51600000.0
2008-07-29 03:28:00,1.60824,1.60845,1.60824,1.60834,21400000.0
2008-07-29 03:29:00,1.60839,1.60868,1.60817,1.60817,37800000.0
2008-07-29 03:30:00,1.60838,1.60862,1.60832,1.60843,54000000.0
2008-07-29 03:31:00,1.60855,1.60875,1.60841,1.60867,35800000.0
2008-07-29 03:32:00,1.60853,1.60854,1.60844,1.6085,35400000.0
2008-07-29 03:33:00,1.6084,1.60855,1.60833,1.60847,40200000.0
2008-07-29 03:34:00,1.6087,1.60907,1.60867,1.609,55400001.0
2008-07-29 03:35:00,1.60928,1.60932,1.60885,1.60885,37000000.0
2008-07-29 03:36:00,1.609,1.60914,1.60848,1.60913,45800000.0
2008-07-29 03:37:00,1.60911,1.60927,1.60884,1.6089,33500000.0
2008-07-29 03:38:00,1.60869,1.60869,1.60808,1.60808,44500000.0
2008-07-29 03:39:00,1.60761,1.60805,1.60761,1.60792,32600000.0
2008-07-29 03:40:00,1.60796,1.60808,1.60792,1.60808,29300000.0
2008-07-29 03:41:00,1.60817,1.60835,1.60802,1.60833,45000000.0
2008-07-29 03:42:00,1.6082,1.6083,1.6081,1.60823,40900000.0
2008-07-29 03:43:00,1.60813,1.60813,1.60778,1.60813,35200000.0
2008-07-29 03:44:00,1.60796,1.60812,1.60792,1.60804,26800000.0
2008-07-29 03:45:00,1.60805,1.60805,1.60775,1.60787,26800000.0
2008-07-29 03:46:00,1.60792,1.60797,1.60759,1.60795,31900000.0
2008-07-29 03:47:00,1.60776,1.60801,1.60774,1.60801,44800000.0
2008-07-29 03:48:00,1.60783,1.60814,1.60783,1.60809,32400000.0
2008-07-29 03:49:00,1.60805,1.60815,1.60792,1.60804,36200000.0
2008-07-29 03:50:00,1.60797,1.60815,1.60783,1.60797,38800000.0
2008-07-29 03:51:00,1.60804,1.60804,1.60769,1.60804,48600001.0
2008-07-29 03:52:00,1.60806,1.60824,1.60798,1.60813,36700000.0
2008-07-29 03:53:00,1.60815,1.60827,1.60804,1.60805,36600000.0
2008-07-29 03:54:00,1.6081,1.6082,1.60795,1.60815,35000000.0
2008-07-29 03:55:00,1.60793,1.60805,1.60786,1.60786,24800000.0
2008-07-29 03:56:00,1.60779,1.60795,1.60775,1.60778,33600000.0
2008-07-29 03:57:00,1.60763,1.60764,1.60714,1.60764,74099999.0
2008-07-29 03:58:00,1.60768,1.60776,1.60751,1.60751,43000000.0
2008-07-29 03:59:00,1.60761,1.60776,1.60749,1.60761,47200000.0
2008-07-29 04:00:00,1.60764,1.6079,1.60755,1.6079,38000000.0
2008-07-29 04:01:00,1.6079,1.6079,1.60745,1.60771,38400000.0
2008-07-29 04:02:00,1.60775,1.60775,1.60756,1.60759,27800000.0
2008-07-29 04:03:00,1.60745,1.60768,1.60732,1.60768,28000000.0
2008-07-29 04:04:00,1.60775,1.60777,1.60761,1.60761,23000000.0
2008-07-29 04:05:00,1.60724,1.60823,1.60724,1.60792,34400000.0
2008-07-29 04:06:00,1.60774,1.60781,1.60756,1.60781,38200000.0
2008-07-29 04:07:00,1.60761,1.60772,1.60733,1.60772,24200000.0
2008-07-29 04:08:00,1.6077,1.60783,1.60756,1.60779,34800000.0
2008-07-29 04:09:00,1.60762,1.60777,1.60742,1.60767,36900000.0
2008-07-29 04:10:00,1.60765,1.60788,1.6075,1.60776,32400000.0
2008-07-29 04:11:00,1.60764,1.60767,1.60755,1.60766,21000000.0
2008-07-29 04:12:00,1.60762,1.60762,1.60737,1.60751,35000001.0
2008-07-29 04:13:00,1.60774,1.60775,1.60721,1.60767,27300000.0
2008-07-29 04:14:00,1.60755,1.60795,1.60745,1.60773,52000000.0
2008-07-29 04:15:00,1.60777,1.60787,1.60766,1.60776,68600001.0
2008-07-29 04:16:00,1.60774,1.60786,1.60736,1.6078,33700000.0
2008-07-29 04:17:00,1.60777,1.60787,1.60764,1.60787,25800000.0
2008-07-29 04:18:00,1.60742,1.6079,1.60742,1.60783,40000000.0
2008-07-29 04:19:00,1.60792,1.60792,1.60788,1.60789,15100000.0
2008-07-29 04:20:00,1.60785,1.60791,1.60777,1.60784,42400000.0
2008-07-29 04:21:00,1.60809,1.60821,1.60802,1.60807,43400000.0
2008-07-29 04:22:00,1.60808,1.60813,1.60803,1.60813,35000000.0
2008-07-29 04:23:00,1.60832,1.60832,1.60809,1.60809,44800000.0
2008-07-29 04:24:00,1.60807,1.6082,1.60807,1.60817,27000000.0
2008-07-29 04:25:00,1.6082,1.6082,1.60792,1.60812,48600000.0
2008-07-29 04:26:00,1.60812,1.60829,1.60808,1.60829,26000000.0
2008-07-29 04:27:00,1.60824,1.60834,1.60804,1.6081,21800000.0
2008-07-29 04:28:00,1.60824,1.60848,1.6081,1.60848,25800000.0
2008-07-29 04:29:00,1.60848,1.60855,1.6082,1.60845,39300000.0
2008-07-29 04:30:00,1.60834,1.60859,1.6082,1.60834,48100000.0
2008-07-29 04:31:00,1.6081,1.60853,1.6081,1.60829,40400000.0
2008-07-29 04:32:00,1.60859,1.60869,1.60857,1.60857,41600000.0
2008-07-29 04:33:00,1.60873,1.60877,1.60849,1.60864,32600000.0
2008-07-29 04:34:00,1.60856,1.60875,1.60846,1.60862,44600000.0
2008-07-29 04:35:00,1.60855,1.60857,1.60827,1.60827,35400000.0
2008-07-29 04:36:00,1.60842,1.60854,1.60831,1.60831,37500000.0
2008-07-29 04:37:00,1.6084,1.60843,1.60806,1.60833,26500000.0
2008-07-29 04:38:00,1.60856,1.60881,1.60856,1.60881,35900000.0
2008-07-29 04:39:00,1.60855,1.60871,1.60827,1.60866,45800001.0
2008-07-29 04:40:00,1.60844,1.60844,1.60814,1.60814,35500000.0
2008-07-29 04:41:00,1.60808,1.60825,1.60808,1.60818,15000000.0
2008-07-29 04:42:00,1.60798,1.60814,1.60794,1.60814,36400000.0
2008-07-29 04:43:00,1.60804,1.60804,1.60753,1.60753,32800000.0
2008-07-29 04:44:00,1.60728,1.60747,1.60667,1.60697,42000000.0
2008-07-29 04:45:00,1.60703,1.60703,1.60685,1.60689,36500000.0
2008-07-29 04:46:00,1.60695,1.6071,1.60642,1.60642,26100000.0
2008-07-29 04:47:00,1.60695,1.60717,1.60695,1.6071,25900000.0
2008-07-29 04:48:00,1.60701,1.60717,1.60695,1.60717,50800000.0
2008-07-29 04:49:00,1.60699,1.60739,1.60692,1.60727,21400000.0
2008-07-29 04:50:00,1.60726,1.60749,1.60721,1.60726,36700000.0
2008-07-29 04:51:00,1.60718,1.60735,1.60705,1.60735,29600000.0
2008-07-29 04:52:00,1.60731,1.60741,1.60723,1.60736,13600000.0
2008-07-29 04:53:00,1.60739,1.6075,1.60731,1.60732,40000000.0
2008-07-29 04:54:00,1.60756,1.60761,1.60744,1.60754,35100000.0
2008-07-29 04:55:00,1.60763,1.60767,1.60745,1.60754,51500000.0
2008-07-29 04:56:00,1.60748,1.60761,1.60743,1.60761,51200000.0
2008-07-29 04:57:00,1.60739,1.60741,1.60728,1.60728,35400000.0
2008-07-29 04:58:00,1.60719,1.60751,1.60719,1.60751,35000000.0
2008-07-29 04:59:00,1.60731,1.60766,1.60731,1.60746,21200000.0
2008-07-29 05:00:00,1.60746,1.60751,1.60729,1.60746,67400000.0
2008-07-29 05:01:00,1.60711,1.60728,1.60711,1.6072,28000000.0
2008-07-29 05:02:00,1.60696,1.6073,1.60696,1.6073,76900002.0
2008-07-29 05:03:00,1.60722,1.60738,1.60718,1.60738,32600000.0
2008-07-29 05:04:00,1.60707,1.60719,1.60698,1.60713,37000000.0
2008-07-29 05:05:00,1.60712,1.60736,1.60712,1.60726,61799999.0
2008-07-29 05:06:00,1.60718,1.60725,1.60698,1.60715,25200000.0
2008-07-29 05:07:00,1.60705,1.6072,1.6069,1.60709,25600000.0
2008-07-29 05:08:00,1.60705,1.60713,1.60695,1.60705,26800000.0
2008-07-29 05:09:00,1.60702,1.60703,1.60671,1.60679,89100001.0
2008-07-29 05:10:00,1.60692,1.60713,1.6067,1.6067,30600000.0
2008-07-29 05:11:00,1.60675,1.60689,1.60651,1.60651,31800000.0
2008-07-29 05:12:00,1.60671,1.60682,1.60659,1.60682,42400000.0
2008-07-29 05:13:00,1.60681,1.607,1.60681,1.60684,36500000.0
2008-07-29 05:14:00,1.60695,1.60705,1.60685,1.60705,25800000.0
2008-07-29 05:15:00,1.60708,1.60708,1.60687,1.60698,35200000.0
2008-07-29 05:16:00,1.60701,1.60725,1.60701,1.60708,32600000.0
2008-07-29 05:17:00,1.60704,1.60737,1.60704,1.60713,21200000.0
2008-07-29 05:18:00,1.60727,1.60727,1.60701,1.60701,20600000.0
2008-07-29 05:19:00,1.60676,1.60717,1.60676,1.60692,41800001.0
2008-07-29 05:20:00,1.60682,1.60691,1.60669,1.60673,22200000.0
2008-07-29 05:21:00,1.60671,1.60671,1.60652,1.60654,33800000.0
2008-07-29 05:22:00,1.60663,1.60668,1.60648,1.6066,56400000.0
2008-07-29 05:23:00,1.60656,1.60669,1.60641,1.60662,12800000.0
2008-07-29 05:24:00,1.60646,1.60658,1.60645,1.6065,37600000.0
2008-07-29 05:25:00,1.60651,1.60664,1.60627,1.60653,57300000.0
2008-07-29 05:26:00,1.60658,1.6067,1.60649,1.6067,24200000.0
2008-07-29 05:27:00,1.60665,1.60668,1.60655,1.60655,48700000.0
2008-07-29 05:28:00,1.60655,1.60655,1.6058,1.6058,16400000.0
2008-07-29 05:29:00,1.60645,1.60667,1.60644,1.60667,36400000.0
2008-07-29 05:30:00,1.60671,1.60681,1.60656,1.60671,16600000.0
2008-07-29 05:31:00,1.60671,1.60689,1.60662,1.60667,40800000.0
2008-07-29 05:32:00,1.6068,1.6068,1.60623,1.60631,39800000.0
2008-07-29 05:33:00,1.60674,1.60674,1.60642,1.60642,28000000.0
2008-07-29 05:34:00,1.60676,1.60689,1.60673,1.60679,30400000.0
2008-07-29 05:35:00,1.60689,1.60699,1.60674,1.60694,39800000.0
2008-07-29 05:36:00,1.60672,1.60686,1.6067,1.60671,30100000.0
2008-07-29 05:37:00,1.60678,1.60707,1.60671,1.60699,25400000.0
2008-07-29 05:38:00,1.60714,1.60733,1.60685,1.60688,45300001.0
2008-07-29 05:39:00,1.60692,1.60741,1.60688,1.60733,39800001.0
2008-07-29 05:40:00,1.60742,1.60758,1.60736,1.60748,18600000.0
2008-07-29 05:41:00,1.60741,1.60759,1.60709,1.60759,49800000.0
2008-07-29 05:42:00,1.60769,1.60784,1.60753,1.60769,25800000.0
2008-07-29 05:43:00,1.60743,1.60771,1.60743,1.60747,46800000.0
2008-07-29 05:44:00,1.60775,1.60777,1.60728,1.60749,33000000.0
2008-07-29 05:45:00,1.60739,1.60766,1.60737,1.60737,36400000.0
2008-07-29 05:46:00,1.60758,1.60786,1.60758,1.60778,29000000.0
2008-07-29 05:47:00,1.60782,1.60789,1.60769,1.60781,49900000.0
2008-07-29 05:48:00,1.60772,1.60798,1.60772,1.60782,33000000.0
2008-07-29 05:49:00,1.60783,1.60783,1.60733,1.60751,58800001.0
2008-07-29 05:50:00,1.60747,1.60757,1.60703,1.60727,26600000.0
2008-07-29 05:51:00,1.60739,1.60752,1.60714,1.60714,30800000.0
2008-07-29 05:52:00,1.60743,1.60763,1.60738,1.60738,28600000.0
2008-07-29 05:53:00,1.60711,1.60758,1.60711,1.60758,52900000.0
2008-07-29 05:54:00,1.60763,1.60763,1.60743,1.60763,16400000.0
2008-07-29 05:55:00,1.60749,1.60765,1.60737,1.60755,35400000.0
2008-07-29 05:56:00,1.60757,1.60773,1.60745,1.60745,26300000.0
2008-07-29 05:57:00,1.60745,1.6077,1.60741,1.60741,35000000.0
2008-07-29 05:58:00,1.60747,1.60777,1.60737,1.60766,48100000.0
2008-07-29 05:59:00,1.6077,1.60771,1.60757,1.60764,39800000.0
2008-07-29 06:00:00,1.60745,1.60772,1.60742,1.60761,25000000.0
2008-07-29 06:01:00,1.60752,1.60769,1.60752,1.60763,46200000.0
2008-07-29 06:02:00,1.60739,1.60749,1.60689,1.60749,49100000.0
2008-07-29 06:03:00,1.60742,1.60768,1.60742,1.60752,59900000.0
2008-07-29 06:04:00,1.60749,1.60767,1.60745,1.60756,63000001.0
2008-07-29 06:05:00,1.6075,1.60756,1.60714,1.60714,42500000.0
2008-07-29 06:06:00,1.60708,1.60736,1.60708,1.60724,28000000.0
2008-07-29 06:07:00,1.60736,1.60746,1.60719,1.60726,55000000.0
2008-07-29 06:08:00,1.60746,1.60762,1.60738,1.60742,55900001.0
2008-07-29 06:09:00,1.6073,1.60755,1.60725,1.60743,21400000.0
2008-07-29 06:10:00,1.60762,1.60785,1.60759,1.60782,21400000.0
2008-07-29 06:11:00,1.6076,1.6078,1.60752,1.60752,35400000.0
2008-07-29 06:12:00,1.60783,1.60793,1.60775,1.60782,40000000.0
2008-07-29 06:13:00,1.60781,1.60815,1.6077,1.60805,42100000.0
2008-07-29 06:14:00,1.60809,1.60809,1.60769,1.60799,38600000.0
2008-07-29 06:15:00,1.6079,1.60807,1.60788,1.60798,27600000.0
2008-07-29 06:16:00,1.60813,1.60813,1.60783,1.608,12400000.0
2008-07-29 06:17:00,1.6078,1.60818,1.6078,1.60807,22800000.0
2008-07-29 06:18:00,1.60794,1.60811,1.60787,1.60799,34200000.0
2008-07-29 06:19:00,1.60799,1.60804,1.60784,1.60784,26000000.0
2008-07-29 06:20:00,1.60824,1.60824,1.60773,1.60773,28200000.0
2008-07-29 06:21:00,1.60789,1.60801,1.60789,1.60801,30400000.0
2008-07-29 06:22:00,1.60796,1.60804,1.60788,1.60804,31800000.0
2008-07-29 06:23:00,1.6081,1.60814,1.60776,1.60814,37200001.0
2008-07-29 06:24:00,1.60812,1.60812,1.60767,1.60794,34100000.0
2008-07-29 06:25:00,1.60795,1.60795,1.60778,1.60781,30600000.0
2008-07-29 06:26:00,1.60779,1.60794,1.60766,1.60786,31400000.0
2008-07-29 06:27:00,1.60787,1.60799,1.60781,1.60799,23800000.0
2008-07-29 06:28:00,1.60792,1.60797,1.60779,1.60794,35000000.0
2008-07-29 06:29:00,1.60799,1.60799,1.60784,1.60784,35600000.0
2008-07-29 06:30:00,1.60796,1.608,1.60785,1.60799,25400000.0
2008-07-29 06:31:00,1.60789,1.60792,1.6077,1.6077,37800000.0
2008-07-29 06:32:00,1.60768,1.60783,1.60758,1.60769,32400000.0
2008-07-29 06:33:00,1.60758,1.6078,1.60758,1.60768,22000000.0
2008-07-29 06:34:00,1.60763,1.60788,1.60739,1.60761,50800000.0
2008-07-29 06:35:00,1.60756,1.60782,1.60746,1.60758,57400001.0
2008-07-29 06:36:00,1.60752,1.60756,1.6071,1.60741,43200000.0
2008-07-29 06:37:00,1.60747,1.60782,1.6073,1.6073,35600000.0
2008-07-29 06:38:00,1.60765,1.6078,1.60759,1.6076,32800000.0
2008-07-29 06:39:00,1.60757,1.60772,1.60741,1.60758,57100000.0
2008-07-29 06:40:00,1.60762,1.60791,1.60758,1.60758,50700000.0
2008-07-29 06:41:00,1.60751,1.6079,1.60722,1.6079,30600000.0
2008-07-29 06:42:00,1.60782,1.60782,1.60759,1.60771,17200000.0
2008-07-29 06:43:00,1.60772,1.60778,1.60743,1.60763,37600000.0
2008-07-29 06:44:00,1.60763,1.60778,1.60763,1.60763,78700000.0
2008-07-29 06:45:00,1.60763,1.6078,1.60752,1.60758,41400000.0
2008-07-29 06:46:00,1.60753,1.6077,1.60741,1.60741,55200000.0
2008-07-29 06:47:00,1.60756,1.60774,1.60749,1.60753,36800000.0
2008-07-29 06:48:00,1.60743,1.60773,1.6073,1.6075,50000000.0
2008-07-29 06:49:00,1.60759,1.60769,1.60741,1.60769,59800000.0
2008-07-29 06:50:00,1.60773,1.60773,1.60753,1.60753,38000000.0
2008-07-29 06:51:00,1.60766,1.60766,1.60744,1.60754,49100001.0
2008-07-29 06:52:00,1.60763,1.60779,1.60742,1.60779,18400000.0
2008-07-29 06:53:00,1.60778,1.6078,1.60756,1.6078,38000000.0
2008-07-29 06:54:00,1.60765,1.608,1.60757,1.60757,49000000.0
2008-07-29 06:55:00,1.60785,1.60785,1.6077,1.60785,28000000.0
2008-07-29 06:56:00,1.60781,1.60803,1.60781,1.6079,40800000.0
2008-07-29 06:57:00,1.60795,1.60798,1.60748,1.60778,29800000.0
2008-07-29 06:58:00,1.60735,1.60794,1.60735,1.60794,29200000.0
2008-07-29 06:59:00,1.6079,1.60802,1.60748,1.60748,42600000.0
2008-07-29 07:00:00,1.60794,1.60798,1.60781,1.60781,53500000.0
2008-07-29 07:01:00,1.60786,1.60793,1.60774,1.60783,31600000.0
2008-07-29 07:02:00,1.60817,1.60835,1.60817,1.6082,57500000.0
2008-07-29 07:03:00,1.608,1.60801,1.60786,1.60793,41000000.0
2008-07-29 07:04:00,1.60794,1.60794,1.60756,1.60766,38400001.0
2008-07-29 07:05:00,1.6077,1.60792,1.60755,1.60755,50500000.0
2008-07-29 07:06:00,1.60774,1.60793,1.60774,1.60788,47200000.0
2008-07-29 07:07:00,1.60784,1.60797,1.60772,1.60778,34200000.0
2008-07-29 07:08:00,1.60779,1.60791,1.60764,1.60764,21800000.0
2008-07-29 07:09:00,1.60783,1.60786,1.60774,1.60776,32600000.0
2008-07-29 07:10:00,1.60777,1.60777,1.60755,1.60755,28600000.0
2008-07-29 07:11:00,1.60761,1.60779,1.60756,1.60756,38000000.0
2008-07-29 07:12:00,1.60773,1.60778,1.60738,1.60751,43800000.0
2008-07-29 07:13:00,1.60779,1.60783,1.60772,1.6078,61300000.0
2008-07-29 07:14:00,1.60775,1.60785,1.60758,1.60769,48300000.0
2008-07-29 07:15:00,1.60766,1.60778,1.60743,1.60778,28600000.0
2008-07-29 07:16:00,1.60753,1.608,1.60753,1.608,37200000.0
2008-07-29 07:17:00,1.60804,1.60819,1.60774,1.60792,46000000.0
2008-07-29 07:18:00,1.60779,1.60784,1.60766,1.60766,18800000.0
2008-07-29 07:19:00,1.60782,1.60797,1.60774,1.60789,35600000.0
2008-07-29 07:20:00,1.60774,1.60791,1.60752,1.60788,62100000.0
2008-07-29 07:21:00,1.60788,1.60797,1.60773,1.60791,27600000.0
2008-07-29 07:22:00,1.60773,1.60776,1.6075,1.60768,35900000.0
2008-07-29 07:23:00,1.60768,1.60789,1.60764,1.60781,40000000.0
2008-07-29 07:24:00,1.60758,1.60775,1.60755,1.60764,48100000.0
2008-07-29 07:25:00,1.60772,1.60787,1.60757,1.60772,49200000.0
2008-07-29 07:26:00,1.60771,1.60793,1.60771,1.60793,33200000.0
2008-07-29 07:27:00,1.60783,1.60783,1.60733,1.6076,74100000.0
2008-07-29 07:28:00,1.60759,1.60777,1.60731,1.60769,44400001.0
2008-07-29 07:29:00,1.60784,1.60784,1.60767,1.60782,35100000.0
2008-07-29 07:30:00,1.6079,1.60791,1.60743,1.60789,37200000.0
2008-07-29 07:31:00,1.60778,1.60797,1.60776,1.60776,42500000.0
2008-07-29 07:32:00,1.60769,1.60791,1.60746,1.60789,30200000.0
2008-07-29 07:33:00,1.60789,1.60801,1.60762,1.60762,50300001.0
2008-07-29 07:34:00,1.60795,1.60805,1.60773,1.60805,70500001.0
2008-07-29 07:35:00,1.60775,1.60795,1.60775,1.60793,21200000.0
2008-07-29 07:36:00,1.6078,1.60816,1.60765,1.60816,48300000.0
2008-07-29 07:37:00,1.6082,1.60821,1.60794,1.60814,48400000.0
2008-07-29 07:38:00,1.60802,1.60814,1.60801,1.60809,37600000.0
2008-07-29 07:39:00,1.60791,1.60821,1.60791,1.60808,25800000.0
2008-07-29 07:40:00,1.60794,1.60807,1.60786,1.60804,35600000.0
2008-07-29 07:41:00,1.60794,1.60814,1.60789,1.60804,32600000.0
2008-07-29 07:42:00,1.60789,1.60806,1.60766,1.60802,48000000.0
2008-07-29 07:43:00,1.60804,1.60816,1.60789,1.60816,51600000.0
2008-07-29 07:44:00,1.60817,1.60822,1.60806,1.60821,16400000.0
2008-07-29 07:45:00,1.60818,1.60834,1.60779,1.60834,27400000.0
2008-07-29 07:46:00,1.60832,1.60848,1.60817,1.60848,30400000.0
2008-07-29 07:47:00,1.60857,1.60857,1.60804,1.60834,51600001.0
2008-07-29 07:48:00,1.60821,1.6084,1.60819,1.6084,29000000.0
2008-07-29 07:49:00,1.60833,1.60833,1.60764,1.60764,51600000.0
2008-07-29 07:50:00,1.60803,1.60803,1.60791,1.60793,20100000.0
2008-07-29 07:51:00,1.60779,1.60785,1.60745,1.60777,26200000.0
2008-07-29 07:52:00,1.6078,1.6079,1.60756,1.60776,29100000.0
2008-07-29 07:53:00,1.60793,1.60811,1.6078,1.60789,21000000.0
2008-07-29 07:54:00,1.60775,1.60795,1.60769,1.60773,32800000.0
2008-07-29 07:55:00,1.60791,1.60791,1.6074,1.60776,42500000.0
2008-07-29 07:56:00,1.60778,1.60783,1.60754,1.60771,31700000.0
2008-07-29 07:57:00,1.60751,1.6078,1.60748,1.6078,40000000.0
2008-07-29 07:58:00,1.60776,1.6082,1.60776,1.6082,61000000.0
2008-07-29 07:59:00,1.60791,1.60836,1.60791,1.6081,32000000.0
2008-07-29 08:00:00,1.60793,1.60793,1.60727,1.60747,34000000.0
2008-07-29 08:01:00,1.60728,1.60728,1.60708,1.60708,34400000.0
2008-07-29 08:02:00,1.60715,1.6073,1.60698,1.6073,43500000.0
2008-07-29 08:03:00,1.60725,1.60735,1.60697,1.60697,41900000.0
2008-07-29 08:04:00,1.60682,1.60698,1.60676,1.60683,20600000.0
2008-07-29 08:05:00,1.60673,1.60673,1.60658,1.60668,21800000.0
2008-07-29 08:06:00,1.60664,1.60671,1.60645,1.60649,53200000.0
2008-07-29 08:07:00,1.60648,1.60667,1.60644,1.60662,35000000.0
2008-07-29 08:08:00,1.60656,1.60668,1.60636,1.60638,43900000.0
2008-07-29 08:09:00,1.60658,1.60658,1.60633,1.60644,24900000.0
2008-07-29 08:10:00,1.60628,1.60628,1.60605,1.60605,54800001.0
2008-07-29 08:11:00,1.60626,1.60648,1.60626,1.60636,30800000.0
2008-07-29 08:12:00,1.60617,1.60617,1.60588,1.60599,36000000.0
2008-07-29 08:13:00,1.60555,1.60613,1.60555,1.60606,35400000.0
2008-07-29 08:14:00,1.60596,1.60596,1.60558,1.60563,46000000.0
2008-07-29 08:15:00,1.60568,1.60584,1.60562,1.60584,30600000.0
2008-07-29 08:16:00,1.60591,1.60601,1.60555,1.60594,31600000.0
2008-07-29 08:17:00,1.60588,1.60588,1.60539,1.60539,64200000.0
2008-07-29 08:18:00,1.60541,1.60573,1.60541,1.60573,35800000.0
2008-07-29 08:19:00,1.60581,1.60637,1.60581,1.60609,49900000.0
2008-07-29 08:20:00,1.60618,1.60639,1.6061,1.60624,48200000.0
2008-07-29 08:21:00,1.60596,1.60633,1.60596,1.60598,45400000.0
2008-07-29 08:22:00,1.60616,1.60658,1.60616,1.60647,32400000.0
2008-07-29 08:23:00,1.60634,1.60647,1.60617,1.60629,32600000.0
2008-07-29 08:24:00,1.60641,1.60641,1.60592,1.6063,31800000.0
2008-07-29 08:25:00,1.6064,1.60754,1.60631,1.60661,24200000.0
2008-07-29 08:26:00,1.60674,1.60718,1.60674,1.60712,34800000.0
2008-07-29 08:27:00,1.60683,1.60693,1.60675,1.60679,36900000.0
2008-07-29 08:28:00,1.607,1.60776,1.607,1.60776,60900001.0
2008-07-29 08:29:00,1.60809,1.60831,1.60792,1.60823,49800000.0
2008-07-29 08:30:00,1.60821,1.60821,1.60738,1.60738,26000000.0
2008-07-29 08:31:00,1.60734,1.60734,1.607,1.60723,36600000.0
2008-07-29 08:32:00,1.6071,1.60717,1.60675,1.607,32600000.0
2008-07-29 08:33:00,1.60712,1.60734,1.60661,1.60704,28000000.0
2008-07-29 08:34:00,1.60742,1.60749,1.60719,1.60749,31800000.0
2008-07-29 08:35:00,1.60754,1.60772,1.6074,1.60761,44400000.0
2008-07-29 08:36:00,1.60788,1.60794,1.60745,1.60767,36200000.0
2008-07-29 08:37:00,1.60774,1.60783,1.60762,1.60777,41300000.0
2008-07-29 08:38:00,1.60783,1.60835,1.60783,1.60808,18000000.0
2008-07-29 08:39:00,1.60822,1.60822,1.60765,1.60798,48300000.0
2008-07-29 08:40:00,1.60817,1.60834,1.60772,1.60772,30600000.0
2008-07-29 08:41:00,1.60803,1.60804,1.60782,1.60799,30200000.0
2008-07-29 08:42:00,1.60793,1.60796,1.6076,1.60765,43600000.0
2008-07-29 08:43:00,1.60761,1.60772,1.60738,1.60738,34500000.0
2008-07-29 08:44:00,1.60756,1.60756,1.60724,1.60752,25800000.0
2008-07-29 08:45:00,1.60762,1.60762,1.60738,1.60749,56500000.0
2008-07-29 08:46:00,1.60765,1.60771,1.60749,1.60762,41600000.0
2008-07-29 08:47:00,1.60776,1.60778,1.60748,1.60748,21200000.0
2008-07-29 08:48:00,1.60765,1.60778,1.60756,1.6076,31600000.0
2008-07-29 08:49:00,1.60733,1.60778,1.60733,1.60773,56600000.0
2008-07-29 08:50:00,1.60774,1.6078,1.6076,1.6078,30300000.0
2008-07-29 08:51:00,1.60762,1.60835,1.60762,1.60821,32800000.0
2008-07-29 08:52:00,1.60828,1.60828,1.60793,1.60823,54300000.0
2008-07-29 08:53:00,1.60845,1.60853,1.60821,1.60852,23400000.0
2008-07-29 08:54:00,1.60858,1.60907,1.6085,1.60907,28400000.0
2008-07-29 08:55:00,1.6091,1.60912,1.60884,1.60894,48100001.0
2008-07-29 08:56:00,1.60891,1.60897,1.60863,1.60887,57500000.0
2008-07-29 08:57:00,1.60897,1.6091,1.60891,1.60909,32200000.0
2008-07-29 08:58:00,1.60904,1.60915,1.60884,1.60911,24800000.0
2008-07-29 08:59:00,1.60905,1.60964,1.60905,1.60913,24600000.0
2008-07-29 09:00:00,1.6091,1.60937,1.60891,1.60915,36600000.0
2008-07-29 09:01:00,1.60888,1.60928,1.60883,1.60912,48300000.0
2008-07-29 09:02:00,1.60904,1.60904,1.60872,1.60873,27400000.0
2008-07-29 09:03:00,1.60838,1.60877,1.60838,1.60841,41100000.0
2008-07-29 09:04:00,1.60895,1.60936,1.60895,1.60936,36500000.0
2008-07-29 09:05:00,1.6093,1.60937,1.60903,1.60927,34200000.0
2008-07-29 09:06:00,1.60905,1.60923,1.60905,1.60912,41800001.0
2008-07-29 09:07:00,1.60904,1.60911,1.6088,1.6088,47000000.0
2008-07-29 09:08:00,1.60888,1.60904,1.60883,1.60897,46900000.0
2008-07-29 09:09:00,1.60905,1.60918,1.60892,1.60902,30200000.0
2008-07-29 09:10:00,1.60887,1.609,1.60877,1.60889,33400000.0
2008-07-29 09:11:00,1.60886,1.60888,1.60866,1.60873,40400000.0
2008-07-29 09:12:00,1.60849,1.60849,1.60826,1.60836,19400000.0
2008-07-29 09:13:00,1.60824,1.60851,1.60824,1.60846,42200000.0
2008-07-29 09:14:00,1.6083,1.60856,1.6083,1.60839,49900000.0
2008-07-29 09:15:00,1.60826,1.60894,1.60826,1.60894,31500000.0
2008-07-29 09:16:00,1.60879,1.60892,1.60859,1.60875,46900000.0
2008-07-29 09:17:00,1.60893,1.60893,1.6086,1.60868,42200000.0
2008-07-29 09:18:00,1.60878,1.60884,1.60864,1.60878,37600000.0
2008-07-29 09:19:00,1.60851,1.60873,1.6083,1.6083,32800000.0
2008-07-29 09:20:00,1.60856,1.60867,1.6084,1.6084,45700000.0
2008-07-29 09:21:00,1.60849,1.60849,1.60811,1.60824,30200000.0
2008-07-29 09:22:00,1.60836,1.60854,1.60835,1.60852,29100000.0
2008-07-29 09:23:00,1.60826,1.60848,1.60826,1.60836,59700000.0
2008-07-29 09:24:00,1.60859,1.6086,1.60834,1.60855,38400000.0
2008-07-29 09:25:00,1.60859,1.60865,1.60831,1.6084,44700000.0
2008-07-29 09:26:00,1.60837,1.60863,1.60828,1.60863,52600000.0
2008-07-29 09:27:00,1.60873,1.60884,1.60864,1.60883,40200000.0
2008-07-29 09:28:00,1.60897,1.60913,1.60887,1.60894,25100000.0
2008-07-29 09:29:00,1.60882,1.60946,1.60882,1.60946,32800000.0
2008-07-29 09:30:00,1.60948,1.6097,1.60938,1.60952,24000000.0
2008-07-29 09:31:00,1.60935,1.60955,1.60927,1.60933,36400000.0
2008-07-29 09:32:00,1.60933,1.60941,1.609,1.60922,35600000.0
2008-07-29 09:33:00,1.60926,1.6094,1.60926,1.60937,33200000.0
2008-07-29 09:34:00,1.60939,1.60962,1.60925,1.60947,24400000.0
2008-07-29 09:35:00,1.60945,1.60945,1.609,1.60925,34400000.0
2008-07-29 09:36:00,1.60921,1.60924,1.60884,1.60886,42400000.0
2008-07-29 09:37:00,1.60893,1.60914,1.60887,1.60891,50200000.0
2008-07-29 09:38:00,1.6089,1.60907,1.60865,1.60876,37800000.0
2008-07-29 09:39:00,1.60833,1.60876,1.60833,1.60844,43100000.0
2008-07-29 09:40:00,1.60823,1.60837,1.60815,1.60815,33800000.0
2008-07-29 09:41:00,1.60807,1.60836,1.60781,1.60836,57800001.0
2008-07-29 09:42:00,1.60788,1.60837,1.60788,1.60833,56300000.0
2008-07-29 09:43:00,1.60821,1.6084,1.60816,1.60828,34200000.0
2008-07-29 09:44:00,1.6081,1.60824,1.60786,1.60786,54200000.0
2008-07-29 09:45:00,1.60804,1.60805,1.60743,1.60743,30700000.0
2008-07-29 09:46:00,1.60801,1.60811,1.60781,1.60798,49600000.0
2008-07-29 09:47:00,1.608,1.60813,1.60797,1.6081,51000000.0
2008-07-29 09:48:00,1.60812,1.60821,1.60793,1.60821,46200000.0
2008-07-29 09:49:00,1.60817,1.60831,1.60802,1.60817,54900000.0
2008-07-29 09:50:00,1.6081,1.6084,1.6081,1.60829,48400000.0
2008-07-29 09:51:00,1.60823,1.60839,1.60809,1.60833,53000000.0
2008-07-29 09:52:00,1.60822,1.60823,1.60789,1.60799,54200000.0
2008-07-29 09:53:00,1.60795,1.60839,1.60795,1.60811,59000000.0
2008-07-29 09:54:00,1.6081,1.60818,1.60802,1.60814,30200000.0
2008-07-29 09:55:00,1.60803,1.60821,1.60781,1.60792,48400001.0
2008-07-29 09:56:00,1.60758,1.60806,1.60758,1.60789,34500000.0
2008-07-29 09:57:00,1.60806,1.6081,1.6078,1.60792,58200001.0
2008-07-29 09:58:00,1.60783,1.60849,1.60783,1.60833,47000000.0
2008-07-29 09:59:00,1.6085,1.60863,1.60845,1.60863,44800000.0
2008-07-29 10:00:00,1.60866,1.60866,1.60816,1.60831,66400000.0
2008-07-29 10:01:00,1.60862,1.60873,1.60849,1.60858,51500000.0
2008-07-29 10:02:00,1.60873,1.60881,1.60831,1.60865,35000000.0
2008-07-29 10:03:00,1.60888,1.60905,1.60878,1.60878,30800000.0
2008-07-29 10:04:00,1.60892,1.60892,1.6081,1.60857,48200000.0
2008-07-29 10:05:00,1.6086,1.6087,1.6081,1.6085,29800000.0
2008-07-29 10:06:00,1.60863,1.60869,1.6083,1.6083,30400000.0
2008-07-29 10:07:00,1.60839,1.60851,1.60829,1.60837,35200000.0
2008-07-29 10:08:00,1.60829,1.60872,1.60829,1.60854,34400000.0
2008-07-29 10:09:00,1.60847,1.60847,1.60816,1.6084,43100000.0
2008-07-29 10:10:00,1.60842,1.60872,1.60821,1.60872,55500000.0
2008-07-29 10:11:00,1.60869,1.60876,1.60836,1.60863,47000000.0
2008-07-29 10:12:00,1.60854,1.60875,1.60851,1.60868,41200000.0
2008-07-29 10:13:00,1.60865,1.60882,1.60851,1.60851,53100000.0
2008-07-29 10:14:00,1.60835,1.60845,1.60821,1.60845,39800000.0
2008-07-29 10:15:00,1.60842,1.60879,1.60842,1.60863,37600000.0
2008-07-29 10:16:00,1.60865,1.60875,1.60843,1.60875,58800000.0
2008-07-29 10:17:00,1.60875,1.60881,1.60836,1.60868,40200000.0
2008-07-29 10:18:00,1.60886,1.60887,1.6087,1.60878,65800000.0
2008-07-29 10:19:00,1.60873,1.60878,1.60858,1.6087,44800000.0
2008-07-29 10:20:00,1.6088,1.6088,1.60855,1.60859,27100000.0
2008-07-29 10:21:00,1.60829,1.6086,1.60829,1.6083,50400001.0
2008-07-29 10:22:00,1.60847,1.60875,1.60811,1.60871,26000000.0
2008-07-29 10:23:00,1.60869,1.60877,1.60845,1.60845,45600000.0
2008-07-29 10:24:00,1.60839,1.60841,1.6083,1.6084,40400000.0
2008-07-29 10:25:00,1.6085,1.60865,1.60831,1.60858,38500000.0
2008-07-29 10:26:00,1.60865,1.6088,1.60865,1.60873,34600000.0
2008-07-29 10:27:00,1.60863,1.60877,1.60834,1.60834,30800000.0
2008-07-29 10:28:00,1.60857,1.60869,1.60849,1.60854,41000000.0
2008-07-29 10:29:00,1.60855,1.60871,1.60829,1.60867,40500000.0
2008-07-29 10:30:00,1.60867,1.60875,1.60832,1.60854,44500000.0
2008-07-29 10:31:00,1.6087,1.6091,1.6087,1.6091,48800001.0
2008-07-29 10:32:00,1.60888,1.60912,1.60888,1.60897,28000000.0
2008-07-29 10:33:00,1.6088,1.60895,1.60865,1.6087,41200000.0
2008-07-29 10:34:00,1.6087,1.6087,1.60806,1.60806,45000000.0
2008-07-29 10:35:00,1.60816,1.60821,1.60787,1.60795,40900000.0
2008-07-29 10:36:00,1.60777,1.60777,1.60735,1.60735,28600000.0
2008-07-29 10:37:00,1.60766,1.60806,1.60766,1.60794,38800000.0
2008-07-29 10:38:00,1.60809,1.60814,1.6075,1.60799,35200000.0
2008-07-29 10:39:00,1.60772,1.60852,1.60772,1.60814,32500000.0
2008-07-29 10:40:00,1.60826,1.60837,1.60811,1.60819,26500000.0
2008-07-29 10:41:00,1.60841,1.60878,1.60837,1.6085,53600001.0
2008-07-29 10:42:00,1.60836,1.60843,1.608,1.60831,33400000.0
2008-07-29 10:43:00,1.60832,1.60832,1.60801,1.60802,32400000.0
2008-07-29 10:44:00,1.60793,1.60827,1.60793,1.60827,29100000.0
2008-07-29 10:45:00,1.60802,1.60827,1.60788,1.60788,50600000.0
2008-07-29 10:46:00,1.60835,1.60835,1.60813,1.60817,23000000.0
2008-07-29 10:47:00,1.60839,1.60852,1.60838,1.60849,26500000.0
2008-07-29 10:48:00,1.60849,1.60856,1.60839,1.60852,34800000.0
2008-07-29 10:49:00,1.60853,1.60864,1.60835,1.60835,45500000.0
2008-07-29 10:50:00,1.6084,1.60855,1.60829,1.60855,47000000.0
2008-07-29 10:51:00,1.60866,1.60866,1.60835,1.60835,32800000.0
2008-07-29 10:52:00,1.60848,1.60868,1.60845,1.60855,42200000.0
2008-07-29 10:53:00,1.60853,1.60858,1.60833,1.60851,20400000.0
2008-07-29 10:54:00,1.60849,1.60849,1.608,1.60846,25600000.0
2008-07-29 10:55:00,1.60843,1.60843,1.60803,1.60809,42000000.0
2008-07-29 10:56:00,1.60817,1.60817,1.60791,1.60801,36600000.0
2008-07-29 10:57:00,1.60793,1.60796,1.60782,1.60782,30200000.0
2008-07-29 10:58:00,1.60763,1.60788,1.6075,1.60759,31800000.0
2008-07-29 10:59:00,1.60779,1.60779,1.60736,1.60766,31600000.0
2008-07-29 11:00:00,1.60764,1.60764,1.60743,1.60756,31300000.0
2008-07-29 11:01:00,1.60748,1.60776,1.60748,1.60768,23000000.0
2008-07-29 11:02:00,1.60774,1.60774,1.60747,1.60751,29200000.0
2008-07-29 11:03:00,1.6075,1.60768,1.60749,1.60768,22600000.0
2008-07-29 11:04:00,1.60777,1.60783,1.60759,1.60783,18800000.0
2008-07-29 11:05:00,1.60771,1.60771,1.6072,1.6074,29800000.0
2008-07-29 11:06:00,1.60737,1.60748,1.60721,1.60737,45200000.0
2008-07-29 11:07:00,1.60733,1.60744,1.6072,1.60732,32400000.0
2008-07-29 11:08:00,1.60737,1.60741,1.60713,1.60713,20800000.0
2008-07-29 11:09:00,1.60703,1.60716,1.607,1.60716,50700000.0
2008-07-29 11:10:00,1.60723,1.60747,1.60723,1.60742,63200001.0
2008-07-29 11:11:00,1.60746,1.60762,1.60699,1.60762,28000000.0
2008-07-29 11:12:00,1.60756,1.60783,1.60747,1.60781,29300000.0
2008-07-29 11:13:00,1.60782,1.60829,1.60782,1.60824,61200000.0
2008-07-29 11:14:00,1.60824,1.60841,1.60811,1.6083,26600000.0
2008-07-29 11:15:00,1.60853,1.60861,1.60805,1.60839,34200000.0
2008-07-29 11:16:00,1.60821,1.60821,1.60801,1.60815,47900000.0
2008-07-29 11:17:00,1.60822,1.60845,1.60822,1.60845,37900000.0
2008-07-29 11:18:00,1.60846,1.60851,1.60779,1.60834,64200000.0
2008-07-29 11:19:00,1.60834,1.60834,1.60816,1.60823,25200000.0
2008-07-29 11:20:00,1.60819,1.60829,1.60819,1.60822,19800000.0
2008-07-29 11:21:00,1.60819,1.60824,1.60785,1.60785,38200000.0
2008-07-29 11:22:00,1.60777,1.60797,1.60768,1.60783,41900000.0
2008-07-29 11:23:00,1.60776,1.60794,1.60756,1.60789,31600000.0
2008-07-29 11:24:00,1.60795,1.60795,1.6077,1.60783,41600000.0
2008-07-29 11:25:00,1.60777,1.60777,1.60744,1.60776,41300000.0
2008-07-29 11:26:00,1.60772,1.60773,1.60733,1.60745,41800000.0
2008-07-29 11:27:00,1.60738,1.60759,1.60709,1.60756,37600000.0
2008-07-29 11:28:00,1.60758,1.60769,1.60755,1.60765,40200000.0
2008-07-29 11:29:00,1.60765,1.60765,1.60743,1.6075,39700000.0
2008-07-29 11:30:00,1.60754,1.60805,1.60754,1.60805,86400000.0
2008-07-29 11:31:00,1.6083,1.60839,1.60817,1.60828,48400000.0
2008-07-29 11:32:00,1.60802,1.60832,1.60792,1.60792,31800000.0
2008-07-29 11:33:00,1.60797,1.60806,1.60783,1.608,39400000.0
2008-07-29 11:34:00,1.60802,1.60851,1.60795,1.60844,28200000.0
2008-07-29 11:35:00,1.60838,1.60881,1.60838,1.60881,18400000.0
2008-07-29 11:36:00,1.60875,1.60875,1.60861,1.60873,35200000.0
2008-07-29 11:37:00,1.60864,1.60876,1.60854,1.60865,46400001.0
2008-07-29 11:38:00,1.60866,1.60872,1.60847,1.60863,26200000.0
2008-07-29 11:39:00,1.60864,1.60876,1.60854,1.60867,37400000.0
2008-07-29 11:40:00,1.60875,1.60896,1.60859,1.60896,54500001.0
2008-07-29 11:41:00,1.60872,1.60878,1.60866,1.60878,40200000.0
2008-07-29 11:42:00,1.60881,1.60899,1.60881,1.60899,31000000.0
2008-07-29 11:43:00,1.6091,1.6091,1.60868,1.60885,27800000.0
2008-07-29 11:44:00,1.60898,1.609,1.60876,1.60887,39000000.0
2008-07-29 11:45:00,1.60913,1.60913,1.60883,1.60903,33600000.0
2008-07-29 11:46:00,1.60889,1.60889,1.60844,1.60864,19600000.0
2008-07-29 11:47:00,1.60858,1.60861,1.60843,1.60846,50800000.0
2008-07-29 11:48:00,1.60836,1.60845,1.60822,1.60822,21900000.0
2008-07-29 11:49:00,1.60839,1.60849,1.60822,1.60829,32400000.0
2008-07-29 11:50:00,1.60818,1.60825,1.60807,1.60825,42800000.0
2008-07-29 11:51:00,1.60827,1.60843,1.60824,1.60838,31700000.0
2008-07-29 11:52:00,1.60813,1.60821,1.60802,1.60812,37400000.0
2008-07-29 11:53:00,1.60819,1.6085,1.60819,1.60838,40000000.0
2008-07-29 11:54:00,1.60844,1.60859,1.60839,1.60854,31700000.0
2008-07-29 11:55:00,1.60852,1.60872,1.6084,1.60848,37600000.0
2008-07-29 11:56:00,1.6085,1.60861,1.60841,1.60843,50200000.0
2008-07-29 11:57:00,1.60842,1.60842,1.608,1.60827,38200001.0
2008-07-29 11:58:00,1.60839,1.60866,1.60838,1.60866,42400000.0
2008-07-29 11:59:00,1.60883,1.60892,1.60855,1.6089,33200000.0
2008-07-29 12:00:00,1.60886,1.60925,1.60886,1.6092,22200000.0
2008-07-29 12:01:00,1.60921,1.60926,1.60883,1.60895,30800000.0
2008-07-29 12:02:00,1.60933,1.60944,1.60932,1.60936,30800000.0
2008-07-29 12:03:00,1.60943,1.60943,1.609,1.609,39800000.0
2008-07-29 12:04:00,1.60926,1.60932,1.60896,1.60932,28800000.0
2008-07-29 12:05:00,1.6093,1.6093,1.60919,1.60925,33000000.0
2008-07-29 12:06:00,1.60926,1.60926,1.60889,1.60889,42200000.0
2008-07-29 12:07:00,1.60894,1.60928,1.60885,1.60928,26400000.0
2008-07-29 12:08:00,1.60925,1.60956,1.60925,1.60948,33800000.0
2008-07-29 12:09:00,1.60932,1.60932,1.60885,1.60885,43700000.0
2008-07-29 12:10:00,1.60897,1.60937,1.60897,1.60925,62000000.0
2008-07-29 12:11:00,1.60945,1.60957,1.60929,1.60956,36600000.0
2008-07-29 12:12:00,1.60966,1.60968,1.60926,1.60951,40800000.0
2008-07-29 12:13:00,1.60959,1.60964,1.60948,1.60955,29100000.0
2008-07-29 12:14:00,1.60943,1.60946,1.60908,1.60939,41900000.0
2008-07-29 12:15:00,1.60958,1.60973,1.60928,1.6097,38000000.0
2008-07-29 12:16:00,1.60944,1.60978,1.60939,1.6095,47000000.0
2008-07-29 12:17:00,1.60948,1.60948,1.60919,1.60943,29100000.0
2008-07-29 12:18:00,1.60939,1.60939,1.60897,1.60939,36000000.0
2008-07-29 12:19:00,1.60922,1.60946,1.60921,1.60943,28200000.0
2008-07-29 12:20:00,1.60917,1.60929,1.60905,1.60928,35700000.0
2008-07-29 12:21:00,1.6091,1.6091,1.60886,1.60894,31800000.0
2008-07-29 12:22:00,1.60893,1.60902,1.60869,1.60891,46600000.0
2008-07-29 12:23:00,1.60873,1.60893,1.60848,1.6087,66500000.0
2008-07-29 12:24:00,1.60842,1.6089,1.60842,1.60877,43800000.0
2008-07-29 12:25:00,1.60896,1.60933,1.60885,1.60897,44700000.0
2008-07-29 12:26:00,1.60915,1.60943,1.60873,1.60943,44800000.0
2008-07-29 12:27:00,1.60948,1.60948,1.60919,1.60939,48900001.0
2008-07-29 12:28:00,1.60942,1.60954,1.60924,1.60924,39700000.0
2008-07-29 12:29:00,1.60915,1.60927,1.60888,1.60927,27000000.0
2008-07-29 12:30:00,1.60933,1.60933,1.60908,1.60931,28600000.0
2008-07-29 12:31:00,1.60927,1.6093,1.60914,1.60918,34600000.0
2008-07-29 12:32:00,1.60953,1.60953,1.60931,1.60942,33200000.0
2008-07-29 12:33:00,1.60934,1.60934,1.60902,1.60911,41600000.0
2008-07-29 12:34:00,1.60893,1.60913,1.60859,1.60869,27000000.0
2008-07-29 12:35:00,1.6087,1.60893,1.60859,1.60893,34200000.0
2008-07-29 12:36:00,1.60883,1.6091,1.60866,1.6091,28800000.0
2008-07-29 12:37:00,1.60929,1.60953,1.60911,1.60915,51200001.0
2008-07-29 12:38:00,1.6093,1.60939,1.60924,1.60939,55600000.0
2008-07-29 12:39:00,1.60954,1.60967,1.60945,1.60945,25400000.0
2008-07-29 12:40:00,1.60952,1.60976,1.60952,1.60976,21000000.0
2008-07-29 12:41:00,1.60965,1.6098,1.60939,1.60963,32400000.0
2008-07-29 12:42:00,1.60953,1.60981,1.60942,1.60981,43200000.0
2008-07-29 12:43:00,1.60997,1.61005,1.60978,1.60978,31000000.0
2008-07-29 12:44:00,1.60977,1.60985,1.6094,1.60975,31000000.0
2008-07-29 12:45:00,1.60978,1.60998,1.60966,1.60982,61600000.0
2008-07-29 12:46:00,1.60984,1.60993,1.60976,1.6099,22400000.0
2008-07-29 12:47:00,1.60966,1.61005,1.60957,1.60993,37600000.0
2008-07-29 12:48:00,1.60994,1.61003,1.60978,1.60978,46400001.0
2008-07-29 12:49:00,1.60956,1.60989,1.60956,1.60983,39600000.0
2008-07-29 12:50:00,1.6098,1.60986,1.60961,1.60975,41800000.0
2008-07-29 12:51:00,1.60981,1.60991,1.60967,1.60974,64100000.0
2008-07-29 12:52:00,1.60995,1.61057,1.60995,1.61057,42400000.0
2008-07-29 12:53:00,1.61058,1.61089,1.61044,1.61087,38200000.0
2008-07-29 12:54:00,1.6109,1.61097,1.61087,1.6109,29200000.0
2008-07-29 12:55:00,1.61104,1.61105,1.61079,1.61079,52000000.0
2008-07-29 12:56:00,1.61074,1.61101,1.61052,1.61096,53900000.0
2008-07-29 12:57:00,1.61077,1.61078,1.61055,1.61055,40700000.0
2008-07-29 12:58:00,1.61062,1.61085,1.61035,1.61054,22200000.0
2008-07-29 12:59:00,1.61006,1.61076,1.61006,1.61076,35600000.0
2008-07-29 13:00:00,1.61093,1.61093,1.61053,1.61053,36200000.0
2008-07-29 13:01:00,1.61046,1.61083,1.61046,1.6108,56400001.0
2008-07-29 13:02:00,1.61077,1.61081,1.61065,1.61081,43300000.0
2008-07-29 13:03:00,1.61083,1.61089,1.61073,1.61086,23000000.0
2008-07-29 13:04:00,1.61066,1.61094,1.61066,1.61086,36000000.0
2008-07-29 13:05:00,1.61056,1.61103,1.61056,1.61096,57600000.0
2008-07-29 13:06:00,1.61075,1.611,1.61049,1.61084,30200000.0
2008-07-29 13:07:00,1.61092,1.61092,1.61056,1.61056,32800000.0
2008-07-29 13:08:00,1.61061,1.61082,1.61021,1.61068,37600000.0
2008-07-29 13:09:00,1.61075,1.61085,1.61058,1.61058,43600000.0
2008-07-29 13:10:00,1.6107,1.61098,1.6107,1.61084,33600000.0
2008-07-29 13:11:00,1.61123,1.61142,1.61096,1.61142,54300000.0
2008-07-29 13:12:00,1.61129,1.61144,1.61113,1.61114,35200000.0
2008-07-29 13:13:00,1.61107,1.61175,1.61107,1.61175,29200000.0
2008-07-29 13:14:00,1.61169,1.61186,1.61141,1.61177,45200000.0
2008-07-29 13:15:00,1.61167,1.61211,1.61137,1.61137,44200000.0
2008-07-29 13:16:00,1.61114,1.61114,1.61055,1.61099,34200000.0
2008-07-29 13:17:00,1.61018,1.61102,1.61018,1.61071,94900000.0
2008-07-29 13:18:00,1.61095,1.611,1.6105,1.61065,52700000.0
2008-07-29 13:19:00,1.61069,1.61069,1.60966,1.60966,23000000.0
2008-07-29 13:20:00,1.60973,1.61001,1.60936,1.60978,52600000.0
2008-07-29 13:21:00,1.61008,1.61008,1.60947,1.60976,27800000.0
2008-07-29 13:22:00,1.60999,1.61045,1.6099,1.61045,24600000.0
2008-07-29 13:23:00,1.61015,1.61058,1.61015,1.61038,32600000.0
2008-07-29 13:24:00,1.61039,1.61056,1.61023,1.61047,36400000.0
2008-07-29 13:25:00,1.61041,1.61049,1.61005,1.61005,25800000.0
2008-07-29 13:26:00,1.60991,1.61003,1.60976,1.61003,50100000.0
2008-07-29 13:27:00,1.61015,1.6102,1.60988,1.61002,21200000.0
2008-07-29 13:28:00,1.60983,1.61,1.60977,1.60978,32600000.0
2008-07-29 13:29:00,1.60972,1.60972,1.60904,1.60957,41200000.0
2008-07-29 13:30:00,1.60961,1.60976,1.60944,1.60976,45100000.0
2008-07-29 13:31:00,1.60965,1.60968,1.60908,1.6096,56400000.0
2008-07-29 13:32:00,1.60973,1.6098,1.60947,1.60977,423300000.0
2008-07-29 13:33:00,1.60963,1.60977,1.60951,1.60951,590400001.0
2008-07-29 13:34:00,1.60929,1.60949,1.60906,1.6093,496900000.0
2008-07-29 13:35:00,1.60931,1.60941,1.60903,1.60903,483300001.0
2008-07-29 13:36:00,1.60879,1.60925,1.60872,1.60902,167800001.0
2008-07-29 13:37:00,1.60917,1.60944,1.60902,1.60927,629600001.0
2008-07-29 13:38:00,1.60911,1.60956,1.60911,1.60932,342200000.0
2008-07-29 13:39:00,1.6094,1.60956,1.60933,1.60946,191900000.0
2008-07-29 13:40:00,1.60939,1.60952,1.60915,1.60927,400200000.0
2008-07-29 13:41:00,1.60926,1.6094,1.60892,1.60905,345600000.0
2008-07-29 13:42:00,1.6089,1.60894,1.60846,1.60873,637400001.0
2008-07-29 13:43:00,1.60874,1.60922,1.60872,1.60902,233500000.0
2008-07-29 13:44:00,1.60884,1.60889,1.60816,1.60835,327700000.0
2008-07-29 13:45:00,1.6082,1.60827,1.60802,1.60825,201100001.0
2008-07-29 13:46:00,1.60841,1.60851,1.60816,1.60838,150300000.0
2008-07-29 13:47:00,1.6085,1.60866,1.60824,1.60839,295400000.0
2008-07-29 13:48:00,1.6085,1.60858,1.60825,1.60846,106000000.0
2008-07-29 13:49:00,1.60829,1.60849,1.60815,1.60833,264100002.0
2008-07-29 13:50:00,1.6084,1.60862,1.60835,1.60836,159200000.0
2008-07-29 13:51:00,1.60838,1.60882,1.6083,1.60841,369000000.0
2008-07-29 13:52:00,1.60844,1.60881,1.60843,1.60865,296400001.0
2008-07-29 13:53:00,1.60858,1.60872,1.60808,1.60829,333300001.0
2008-07-29 13:54:00,1.60805,1.60819,1.60759,1.60783,356600001.0
2008-07-29 13:55:00,1.60777,1.60796,1.60761,1.60764,396200000.0
2008-07-29 13:56:00,1.60762,1.60762,1.60722,1.60753,391300001.0
2008-07-29 13:57:00,1.60754,1.60764,1.60726,1.60737,346700001.0
2008-07-29 13:58:00,1.60723,1.60734,1.60709,1.60709,399300001.0
2008-07-29 13:59:00,1.6072,1.60769,1.6072,1.60765,296600000.0
2008-07-29 14:00:00,1.60754,1.60757,1.6072,1.6072,370200001.0
2008-07-29 14:01:00,1.60717,1.60745,1.60717,1.6074,204800000.0
2008-07-29 14:02:00,1.60741,1.60753,1.60719,1.60729,362100000.0
2008-07-29 14:03:00,1.60746,1.60768,1.60723,1.60768,412200000.0
2008-07-29 14:04:00,1.60771,1.60784,1.60759,1.60781,350000001.0
2008-07-29 14:05:00,1.60786,1.60828,1.60776,1.6081,320300000.0
2008-07-29 14:06:00,1.60809,1.60858,1.60809,1.60831,461600000.0
2008-07-29 14:07:00,1.60845,1.60853,1.60811,1.6082,416200000.0
2008-07-29 14:08:00,1.60803,1.60806,1.60784,1.60786,229100000.0
2008-07-29 14:09:00,1.60786,1.60819,1.60771,1.60819,263000000.0
2008-07-29 14:10:00,1.60826,1.60847,1.60818,1.60839,192600000.0
2008-07-29 14:11:00,1.60837,1.60838,1.60807,1.60818,182000000.0
2008-07-29 14:12:00,1.60809,1.60832,1.60797,1.60805,512900003.0
2008-07-29 14:13:00,1.60807,1.6081,1.60765,1.60765,422100000.0
2008-07-29 14:14:00,1.60772,1.60837,1.60772,1.60831,409200001.0
2008-07-29 14:15:00,1.60828,1.60845,1.60822,1.60824,267100001.0
2008-07-29 14:16:00,1.60828,1.6085,1.60823,1.60823,98500000.0
2008-07-29 14:17:00,1.60833,1.60872,1.60806,1.60844,154800001.0
2008-07-29 14:18:00,1.60854,1.60874,1.60838,1.60866,242600000.0
2008-07-29 14:19:00,1.60854,1.60884,1.60842,1.60861,391400000.0
2008-07-29 14:20:00,1.60862,1.60883,1.60846,1.6085,275000000.0
2008-07-29 14:21:00,1.60852,1.60877,1.60852,1.60864,369400000.0
2008-07-29 14:22:00,1.60881,1.60897,1.60862,1.60879,448000000.0
2008-07-29 14:23:00,1.609,1.60921,1.60895,1.60906,456000001.0
2008-07-29 14:24:00,1.60904,1.60924,1.60884,1.60886,409300001.0
2008-07-29 14:25:00,1.60882,1.60896,1.60866,1.60894,304800000.0
2008-07-29 14:26:00,1.60873,1.60893,1.60852,1.60854,443100000.0
2008-07-29 14:27:00,1.60834,1.60855,1.60834,1.60841,177400000.0
2008-07-29 14:28:00,1.60824,1.60839,1.60789,1.60789,485800002.0
2008-07-29 14:29:00,1.60786,1.60807,1.6076,1.60807,525400001.0
2008-07-29 14:30:00,1.60806,1.60829,1.60798,1.60805,658100001.0
2008-07-29 14:31:00,1.60789,1.60811,1.60725,1.60733,442600002.0
2008-07-29 14:32:00,1.60735,1.6074,1.60547,1.6066,313400001.0
2008-07-29 14:33:00,1.60655,1.60729,1.60616,1.60704,200100000.0
2008-07-29 14:34:00,1.60751,1.60793,1.60751,1.60785,143200000.0
2008-07-29 14:35:00,1.6079,1.60817,1.60782,1.60803,252700000.0
2008-07-29 14:36:00,1.60791,1.60808,1.60775,1.60783,222200000.0
2008-07-29 14:37:00,1.608,1.60805,1.60746,1.60748,176900000.0
2008-07-29 14:38:00,1.60753,1.60796,1.60752,1.60785,178700000.0
2008-07-29 14:39:00,1.60778,1.60778,1.60738,1.60738,179900000.0
2008-07-29 14:40:00,1.60736,1.6076,1.60731,1.60742,291500001.0
2008-07-29 14:41:00,1.60746,1.60756,1.60725,1.60729,291400000.0
2008-07-29 14:42:00,1.60731,1.60733,1.60716,1.60728,110000000.0
2008-07-29 14:43:00,1.60709,1.60714,1.60696,1.60698,125100000.0
2008-07-29 14:44:00,1.60706,1.60722,1.60692,1.60707,341700000.0
2008-07-29 14:45:00,1.60723,1.60731,1.60693,1.60731,299200000.0
2008-07-29 14:46:00,1.60736,1.60741,1.60713,1.60722,296700000.0
2008-07-29 14:47:00,1.60714,1.60722,1.60687,1.60688,264900000.0
2008-07-29 14:48:00,1.6068,1.60699,1.6065,1.60688,401200002.0
2008-07-29 14:49:00,1.6068,1.60715,1.6068,1.60703,127000000.0
2008-07-29 14:50:00,1.60707,1.60745,1.60707,1.60717,370300000.0
2008-07-29 14:51:00,1.60719,1.60722,1.60645,1.60645,193200001.0
2008-07-29 14:52:00,1.60647,1.60647,1.60542,1.60544,286300001.0
2008-07-29 14:53:00,1.60534,1.6058,1.60534,1.60565,461200000.0
2008-07-29 14:54:00,1.60547,1.60577,1.60535,1.6055,207500000.0
2008-07-29 14:55:00,1.60543,1.60581,1.60543,1.60565,332800002.0
2008-07-29 14:56:00,1.60569,1.60596,1.60554,1.60587,396900000.0
2008-07-29 14:57:00,1.60576,1.6059,1.60499,1.60499,398300001.0
2008-07-29 14:58:00,1.60485,1.60525,1.60477,1.60503,378800002.0
2008-07-29 14:59:00,1.60511,1.60517,1.60481,1.60504,225900000.0
2008-07-29 15:00:00,1.60518,1.60552,1.60497,1.60505,676900001.0
2008-07-29 15:01:00,1.60482,1.60512,1.60456,1.60507,315000002.0
2008-07-29 15:02:00,1.60486,1.60516,1.60445,1.60452,541800000.0
2008-07-29 15:03:00,1.60448,1.60484,1.60425,1.60468,405800000.0
2008-07-29 15:04:00,1.60473,1.60473,1.60433,1.60455,426600001.0
2008-07-29 15:05:00,1.60429,1.6046,1.60399,1.60419,416400001.0
2008-07-29 15:06:00,1.60432,1.60465,1.6043,1.60442,246300000.0
2008-07-29 15:07:00,1.60459,1.60498,1.60442,1.60477,371300001.0
2008-07-29 15:08:00,1.6047,1.60508,1.6044,1.6044,433400000.0
2008-07-29 15:09:00,1.60436,1.60469,1.60434,1.60451,473700000.0
2008-07-29 15:10:00,1.60443,1.60453,1.60396,1.60435,485400001.0
2008-07-29 15:11:00,1.60445,1.60476,1.60445,1.60476,427500000.0
2008-07-29 15:12:00,1.60482,1.60505,1.60477,1.60488,360800000.0
2008-07-29 15:13:00,1.60492,1.60492,1.6044,1.60451,455000000.0
2008-07-29 15:14:00,1.60448,1.60448,1.60404,1.60418,473000001.0
2008-07-29 15:15:00,1.60409,1.60433,1.60399,1.6043,382200000.0
2008-07-29 15:16:00,1.60434,1.60458,1.60433,1.60452,534599998.0
2008-07-29 15:17:00,1.6044,1.6044,1.60368,1.6039,300400001.0
2008-07-29 15:18:00,1.60385,1.60414,1.6038,1.60411,267500000.0
2008-07-29 15:19:00,1.60397,1.60415,1.60388,1.60396,459200001.0
2008-07-29 15:20:00,1.60396,1.60408,1.60382,1.60403,417300000.0
2008-07-29 15:21:00,1.60407,1.60434,1.60402,1.60426,623500002.0
2008-07-29 15:22:00,1.60428,1.60458,1.60416,1.60458,438200001.0
2008-07-29 15:23:00,1.60461,1.60468,1.60439,1.60456,444500003.0
2008-07-29 15:24:00,1.60482,1.60493,1.60458,1.60472,571300002.0
2008-07-29 15:25:00,1.60478,1.605,1.60447,1.60447,632200001.0
2008-07-29 15:26:00,1.60451,1.60478,1.60451,1.60474,650900003.0
2008-07-29 15:27:00,1.60472,1.60488,1.60454,1.60482,600300000.0
2008-07-29 15:28:00,1.60481,1.60514,1.6047,1.60489,647800002.0
2008-07-29 15:29:00,1.60493,1.60527,1.6048,1.60525,611300001.0
2008-07-29 15:30:00,1.60526,1.60541,1.60512,1.60519,564400000.0
2008-07-29 15:31:00,1.6052,1.60538,1.60504,1.60519,559900000.0
2008-07-29 15:32:00,1.60517,1.60518,1.60487,1.6051,473100000.0
2008-07-29 15:33:00,1.60513,1.60528,1.60494,1.60515,464499999.0
2008-07-29 15:34:00,1.60528,1.60559,1.60521,1.60552,463799998.0
2008-07-29 15:35:00,1.60546,1.60553,1.60515,1.60517,651400001.0
2008-07-29 15:36:00,1.60541,1.60541,1.60508,1.60527,382700000.0
2008-07-29 15:37:00,1.60534,1.6058,1.60534,1.6058,268600000.0
2008-07-29 15:38:00,1.60591,1.60622,1.60591,1.6062,403400003.0
2008-07-29 15:39:00,1.60626,1.60643,1.6061,1.60627,430200001.0
2008-07-29 15:40:00,1.60611,1.60623,1.60579,1.60621,412500000.0
2008-07-29 15:41:00,1.60613,1.60618,1.60569,1.60569,281600001.0
2008-07-29 15:42:00,1.6057,1.60588,1.60542,1.60572,191800000.0
2008-07-29 15:43:00,1.60539,1.60569,1.60498,1.60525,456000001.0
2008-07-29 15:44:00,1.6052,1.6053,1.60493,1.60496,289400000.0
2008-07-29 15:45:00,1.60507,1.60511,1.60478,1.60501,575799999.0
2008-07-29 15:46:00,1.605,1.60507,1.6046,1.60506,521200000.0
2008-07-29 15:47:00,1.60502,1.60512,1.60454,1.60454,250800002.0
2008-07-29 15:48:00,1.60465,1.6051,1.60462,1.60467,236900001.0
2008-07-29 15:49:00,1.60465,1.60505,1.60451,1.60489,343800000.0
2008-07-29 15:50:00,1.60513,1.60551,1.60507,1.6051,486300000.0
2008-07-29 15:51:00,1.6051,1.60542,1.60498,1.60512,523200000.0
2008-07-29 15:52:00,1.60527,1.60546,1.60516,1.60528,287000001.0
2008-07-29 15:53:00,1.6053,1.60548,1.60499,1.60501,398200000.0
2008-07-29 15:54:00,1.60501,1.60514,1.6049,1.60506,377600000.0
2008-07-29 15:55:00,1.60521,1.60522,1.60481,1.60519,376800000.0
2008-07-29 15:56:00,1.60533,1.60549,1.60522,1.60522,308900000.0
2008-07-29 15:57:00,1.60512,1.60517,1.60496,1.60503,399100003.0
2008-07-29 15:58:00,1.60512,1.60512,1.60482,1.60488,423000000.0
2008-07-29 15:59:00,1.60486,1.60495,1.60426,1.60495,534800001.0
2008-07-29 16:00:00,1.60483,1.6057,1.60408,1.60454,450800000.0
2008-07-29 16:01:00,1.60438,1.60467,1.6039,1.60442,415900001.0
2008-07-29 16:02:00,1.60424,1.60435,1.60285,1.60303,578800000.0
2008-07-29 16:03:00,1.60299,1.60345,1.60287,1.60339,414100000.0
2008-07-29 16:04:00,1.60351,1.60389,1.60312,1.60352,491799999.0
2008-07-29 16:05:00,1.6034,1.60373,1.60268,1.60318,410500001.0
2008-07-29 16:06:00,1.60325,1.6036,1.60278,1.60338,209500000.0
2008-07-29 16:07:00,1.60348,1.60422,1.60348,1.60384,239100000.0
2008-07-29 16:08:00,1.60348,1.60411,1.6034,1.60366,139100000.0
2008-07-29 16:09:00,1.60355,1.60377,1.60252,1.60285,362300000.0
2008-07-29 16:10:00,1.60283,1.60283,1.60188,1.60188,413400001.0
2008-07-29 16:11:00,1.60176,1.60208,1.60105,1.60183,513100000.0
2008-07-29 16:12:00,1.60199,1.60228,1.60135,1.60161,435400000.0
2008-07-29 16:13:00,1.6016,1.60213,1.60045,1.60168,491900002.0
2008-07-29 16:14:00,1.60205,1.60254,1.60202,1.60211,559800001.0
2008-07-29 16:15:00,1.60188,1.60205,1.6013,1.60162,621900000.0
2008-07-29 16:16:00,1.6018,1.60273,1.60171,1.60214,531900001.0
2008-07-29 16:17:00,1.60217,1.60219,1.60152,1.60198,551100001.0
2008-07-29 16:18:00,1.60195,1.60218,1.60176,1.60193,763900001.0
2008-07-29 16:19:00,1.60189,1.60226,1.60162,1.60192,716800001.0
2008-07-29 16:20:00,1.6016,1.60253,1.6016,1.60227,702300002.0
2008-07-29 16:21:00,1.60236,1.60236,1.60151,1.60167,609200001.0
2008-07-29 16:22:00,1.60165,1.60259,1.60165,1.60252,455800000.0
2008-07-29 16:23:00,1.6026,1.60278,1.60242,1.60258,523500003.0
2008-07-29 16:24:00,1.60285,1.60306,1.60255,1.60268,561100001.0
2008-07-29 16:25:00,1.60258,1.60299,1.60255,1.60268,619499999.0
2008-07-29 16:26:00,1.60267,1.60288,1.60226,1.6023,481700001.0
2008-07-29 16:27:00,1.60223,1.60301,1.60223,1.60246,400200000.0
2008-07-29 16:28:00,1.60246,1.60285,1.60219,1.60256,552800001.0
2008-07-29 16:29:00,1.6028,1.603,1.60263,1.60283,451100003.0
2008-07-29 16:30:00,1.60266,1.60269,1.60203,1.60217,474400001.0
2008-07-29 16:31:00,1.60203,1.60237,1.60194,1.60222,317400000.0
2008-07-29 16:32:00,1.60215,1.60234,1.60189,1.60219,629800002.0
2008-07-29 16:33:00,1.60222,1.60251,1.602,1.60209,559300001.0
2008-07-29 16:34:00,1.60204,1.60228,1.60204,1.60228,419700002.0
2008-07-29 16:35:00,1.60196,1.60208,1.60155,1.60175,453800002.0
2008-07-29 16:36:00,1.60186,1.60225,1.6014,1.6014,483800000.0
2008-07-29 16:37:00,1.6014,1.60179,1.60118,1.60137,633300000.0
2008-07-29 16:38:00,1.60089,1.60175,1.60074,1.6013,596000001.0
2008-07-29 16:39:00,1.6014,1.6016,1.60076,1.60076,619000001.0
2008-07-29 16:40:00,1.60078,1.60125,1.60017,1.60087,394500003.0
2008-07-29 16:41:00,1.60099,1.60166,1.60099,1.6012,345500000.0
2008-07-29 16:42:00,1.60121,1.60164,1.60115,1.60135,431800001.0
2008-07-29 16:43:00,1.6015,1.60168,1.60116,1.60144,418800001.0
2008-07-29 16:44:00,1.60129,1.60163,1.60116,1.60161,478300000.0
2008-07-29 16:45:00,1.6017,1.6019,1.60147,1.60182,473900003.0
2008-07-29 16:46:00,1.60184,1.60217,1.60184,1.60204,443300003.0
2008-07-29 16:47:00,1.60197,1.60209,1.6015,1.6017,553200001.0
2008-07-29 16:48:00,1.60163,1.60208,1.60162,1.60162,481500001.0
2008-07-29 16:49:00,1.60172,1.60202,1.60163,1.60196,485300002.0
2008-07-29 16:50:00,1.60211,1.60237,1.60193,1.60195,403700002.0
2008-07-29 16:51:00,1.60203,1.60233,1.60203,1.60232,334900000.0
2008-07-29 16:52:00,1.60235,1.6025,1.60209,1.60214,222000000.0
2008-07-29 16:53:00,1.60219,1.60248,1.60198,1.60224,592500002.0
2008-07-29 16:54:00,1.60225,1.60257,1.60216,1.60235,462200000.0
2008-07-29 16:55:00,1.6023,1.60246,1.60196,1.60235,488400001.0
2008-07-29 16:56:00,1.6023,1.6023,1.6019,1.6019,229900001.0
2008-07-29 16:57:00,1.60183,1.60183,1.60133,1.60141,501400001.0
2008-07-29 16:58:00,1.60175,1.60205,1.60161,1.60181,516500001.0
2008-07-29 16:59:00,1.60177,1.60208,1.60135,1.60148,454700000.0
2008-07-29 17:00:00,1.60143,1.60164,1.60093,1.60132,829000003.0
2008-07-29 17:01:00,1.60142,1.60173,1.60134,1.60168,465900000.0
2008-07-29 17:02:00,1.60182,1.60195,1.60156,1.60176,402400002.0
2008-07-29 17:03:00,1.60171,1.60171,1.60116,1.60144,465300000.0
2008-07-29 17:04:00,1.60136,1.60147,1.60117,1.60132,436600000.0
2008-07-29 17:05:00,1.60129,1.60129,1.60095,1.60118,497300000.0
2008-07-29 17:06:00,1.60114,1.60128,1.60097,1.60119,385000000.0
2008-07-29 17:07:00,1.6012,1.60139,1.60102,1.60118,294000001.0
2008-07-29 17:08:00,1.60122,1.60137,1.60096,1.60104,463100000.0
2008-07-29 17:09:00,1.60114,1.60162,1.60109,1.60144,499900000.0
2008-07-29 17:10:00,1.60156,1.60179,1.60151,1.60162,382700000.0
2008-07-29 17:11:00,1.60163,1.60178,1.60154,1.60163,480600002.0
2008-07-29 17:12:00,1.60169,1.60183,1.6016,1.60162,350900001.0
2008-07-29 17:13:00,1.60176,1.602,1.60163,1.60169,292600000.0
2008-07-29 17:14:00,1.60148,1.60189,1.60148,1.6017,514400002.0
2008-07-29 17:15:00,1.60161,1.60187,1.60129,1.60141,514600001.0
2008-07-29 17:16:00,1.6012,1.60185,1.6012,1.60139,439000002.0
2008-07-29 17:17:00,1.60151,1.60179,1.60125,1.60128,402900000.0
2008-07-29 17:18:00,1.60123,1.60175,1.60092,1.60098,612400002.0
2008-07-29 17:19:00,1.6009,1.60121,1.60052,1.60052,289200000.0
2008-07-29 17:20:00,1.60054,1.6009,1.60054,1.60087,347300000.0
2008-07-29 17:21:00,1.60064,1.60091,1.60044,1.6006,417700001.0
2008-07-29 17:22:00,1.60061,1.60083,1.60051,1.60077,500900000.0
2008-07-29 17:23:00,1.60078,1.60086,1.60051,1.60083,515100000.0
2008-07-29 17:24:00,1.60087,1.60121,1.60087,1.60107,476100000.0
2008-07-29 17:25:00,1.601,1.60117,1.60078,1.60085,415600000.0
2008-07-29 17:26:00,1.60098,1.60098,1.60042,1.60076,475000000.0
2008-07-29 17:27:00,1.60065,1.60089,1.60056,1.6006,518600000.0
2008-07-29 17:28:00,1.60059,1.60071,1.6003,1.60044,486000000.0
2008-07-29 17:29:00,1.60042,1.60064,1.60022,1.60058,671100001.0
2008-07-29 17:30:00,1.60053,1.60071,1.60031,1.60071,479800001.0
2008-07-29 17:31:00,1.60074,1.60083,1.60059,1.60072,647400001.0
2008-07-29 17:32:00,1.60067,1.60076,1.60061,1.60076,390200000.0
2008-07-29 17:33:00,1.60075,1.60094,1.6006,1.60086,590600000.0
2008-07-29 17:34:00,1.60096,1.6013,1.60084,1.60103,388800000.0
2008-07-29 17:35:00,1.60083,1.60104,1.60059,1.60085,387600000.0
2008-07-29 17:36:00,1.60088,1.6012,1.60075,1.60086,449400001.0
2008-07-29 17:37:00,1.60089,1.60114,1.60081,1.60083,361900001.0
2008-07-29 17:38:00,1.60088,1.60112,1.60077,1.60091,431500001.0
2008-07-29 17:39:00,1.60095,1.6011,1.60046,1.60078,515800002.0
2008-07-29 17:40:00,1.60078,1.60109,1.60058,1.60058,343300000.0
2008-07-29 17:41:00,1.60048,1.60062,1.6002,1.6002,363800002.0
2008-07-29 17:42:00,1.60017,1.60024,1.59969,1.60009,260600000.0
2008-07-29 17:43:00,1.60012,1.60012,1.59979,1.59993,401300001.0
2008-07-29 17:44:00,1.59977,1.59988,1.59948,1.59965,434100001.0
2008-07-29 17:45:00,1.59962,1.59995,1.5996,1.59987,555400002.0
2008-07-29 17:46:00,1.59993,1.60011,1.59986,1.59991,469800000.0
2008-07-29 17:47:00,1.59993,1.59999,1.59961,1.59966,498200003.0
2008-07-29 17:48:00,1.59969,1.5997,1.59946,1.59955,345000001.0
2008-07-29 17:49:00,1.59964,1.6004,1.59964,1.60025,326200001.0
2008-07-29 17:50:00,1.60022,1.60022,1.59967,1.59968,516800000.0
2008-07-29 17:51:00,1.59958,1.59978,1.59945,1.5997,447200001.0
2008-07-29 17:52:00,1.59979,1.60048,1.59979,1.60048,554600001.0
2008-07-29 17:53:00,1.6004,1.60043,1.60001,1.60001,547700002.0
2008-07-29 17:54:00,1.59985,1.59992,1.59951,1.59951,408100001.0
2008-07-29 17:55:00,1.5995,1.59994,1.59944,1.59994,408600002.0
2008-07-29 17:56:00,1.60006,1.60017,1.5998,1.59996,433000002.0
2008-07-29 17:57:00,1.59987,1.59987,1.59954,1.59973,555500000.0
2008-07-29 17:58:00,1.59963,1.59965,1.59908,1.59937,649800001.0
2008-07-29 17:59:00,1.59935,1.59936,1.59901,1.59924,258000000.0
2008-07-29 18:00:00,1.59918,1.59922,1.59882,1.59896,566800001.0
2008-07-29 18:01:00,1.59889,1.59916,1.59884,1.59893,738300003.0
2008-07-29 18:02:00,1.59893,1.59914,1.59886,1.59902,583600002.0
2008-07-29 18:03:00,1.59904,1.59922,1.5989,1.59909,379800002.0
2008-07-29 18:04:00,1.59896,1.59896,1.59841,1.59842,538300000.0
2008-07-29 18:05:00,1.59827,1.59836,1.59804,1.59826,503300001.0
2008-07-29 18:06:00,1.59836,1.59854,1.59816,1.59823,323600001.0
2008-07-29 18:07:00,1.59818,1.59837,1.59806,1.59821,384800000.0
2008-07-29 18:08:00,1.59833,1.59852,1.59814,1.59837,473599999.0
2008-07-29 18:09:00,1.59839,1.59853,1.59807,1.59826,430700002.0
2008-07-29 18:10:00,1.59812,1.59825,1.5976,1.59784,636200003.0
2008-07-29 18:11:00,1.59769,1.598,1.5975,1.59785,303500000.0
2008-07-29 18:12:00,1.59794,1.59804,1.59769,1.59804,432600000.0
2008-07-29 18:13:00,1.59799,1.59818,1.59796,1.59818,304000000.0
2008-07-29 18:14:00,1.59817,1.59831,1.59797,1.59815,485500001.0
2008-07-29 18:15:00,1.59824,1.59833,1.59799,1.59819,453000002.0
2008-07-29 18:16:00,1.59812,1.59812,1.59763,1.59769,338800001.0
2008-07-29 18:17:00,1.59764,1.59803,1.5976,1.59764,479200000.0
2008-07-29 18:18:00,1.59766,1.59795,1.59745,1.59777,535300003.0
2008-07-29 18:19:00,1.59782,1.59824,1.59782,1.59795,456400000.0
2008-07-29 18:20:00,1.59803,1.59817,1.59782,1.59796,418800001.0
2008-07-29 18:21:00,1.59799,1.59841,1.59799,1.59807,392200000.0
2008-07-29 18:22:00,1.59814,1.59839,1.59799,1.59821,385300000.0
2008-07-29 18:23:00,1.59804,1.59837,1.59804,1.59827,388800000.0
2008-07-29 18:24:00,1.5982,1.59829,1.59798,1.59798,258100001.0
2008-07-29 18:25:00,1.59801,1.59821,1.59801,1.59802,448800002.0
2008-07-29 18:26:00,1.59787,1.59803,1.59779,1.59789,336600001.0
2008-07-29 18:27:00,1.59809,1.59845,1.59809,1.59832,392200000.0
2008-07-29 18:28:00,1.59812,1.59819,1.59781,1.59781,372400002.0
2008-07-29 18:29:00,1.59795,1.59841,1.59792,1.59819,691699999.0
2008-07-29 18:30:00,1.59815,1.59822,1.5978,1.59822,375200000.0
2008-07-29 18:31:00,1.59833,1.59833,1.5979,1.59807,502799997.0
2008-07-29 18:32:00,1.59804,1.59849,1.598,1.59818,360300000.0
2008-07-29 18:33:00,1.59806,1.59812,1.59769,1.59769,479500000.0
2008-07-29 18:34:00,1.59764,1.59784,1.59762,1.59773,389500001.0
2008-07-29 18:35:00,1.59769,1.5981,1.59769,1.59801,275900000.0
2008-07-29 18:36:00,1.5981,1.59817,1.59793,1.5981,420100001.0
2008-07-29 18:37:00,1.59819,1.59819,1.59787,1.59801,286700000.0
2008-07-29 18:38:00,1.59798,1.598,1.59779,1.59798,363300001.0
2008-07-29 18:39:00,1.59802,1.59818,1.59799,1.59799,254400000.0
2008-07-29 18:40:00,1.59798,1.59821,1.59785,1.59794,491400001.0
2008-07-29 18:41:00,1.59784,1.59797,1.59772,1.59779,196300001.0
2008-07-29 18:42:00,1.59786,1.59811,1.5978,1.59785,475500001.0
2008-07-29 18:43:00,1.59789,1.59807,1.59779,1.5979,491000003.0
2008-07-29 18:44:00,1.59792,1.59792,1.59767,1.59782,357000000.0
2008-07-29 18:45:00,1.5977,1.5977,1.59748,1.59753,388500001.0
2008-07-29 18:46:00,1.59758,1.5979,1.59758,1.59771,478300002.0
2008-07-29 18:47:00,1.59766,1.59802,1.59752,1.59754,473500000.0
2008-07-29 18:48:00,1.59754,1.5979,1.59746,1.59764,557800001.0
2008-07-29 18:49:00,1.59797,1.59818,1.5978,1.59786,342500000.0
2008-07-29 18:50:00,1.59803,1.59808,1.59774,1.59795,295300002.0
2008-07-29 18:51:00,1.59781,1.59798,1.59775,1.59795,217700000.0
2008-07-29 18:52:00,1.59796,1.59815,1.59791,1.59797,348100001.0
2008-07-29 18:53:00,1.59789,1.59815,1.59768,1.59774,600900001.0
2008-07-29 18:54:00,1.5979,1.59803,1.59773,1.59789,567300001.0
2008-07-29 18:55:00,1.5979,1.59794,1.59751,1.59751,656400003.0
2008-07-29 18:56:00,1.59735,1.59744,1.59713,1.5974,656400001.0
2008-07-29 18:57:00,1.59739,1.59763,1.59726,1.59737,645700000.0
2008-07-29 18:58:00,1.59758,1.59782,1.5975,1.59756,351800000.0
2008-07-29 18:59:00,1.59757,1.59761,1.59737,1.59756,477500001.0
2008-07-29 19:00:00,1.5976,1.59765,1.59724,1.59724,325500000.0
2008-07-29 19:01:00,1.59729,1.59766,1.59718,1.59746,473800001.0
2008-07-29 19:02:00,1.59735,1.59735,1.59695,1.59698,555100001.0
2008-07-29 19:03:00,1.59706,1.59744,1.59702,1.59722,589400001.0
2008-07-29 19:04:00,1.59728,1.59761,1.5972,1.59732,605500000.0
2008-07-29 19:05:00,1.5973,1.59734,1.59697,1.59698,634100001.0
2008-07-29 19:06:00,1.59713,1.59741,1.59704,1.59719,480300001.0
2008-07-29 19:07:00,1.59735,1.59769,1.59709,1.59738,588900000.0
2008-07-29 19:08:00,1.59709,1.59723,1.59681,1.59723,504900002.0
2008-07-29 19:09:00,1.59719,1.59744,1.59706,1.5972,496100000.0
2008-07-29 19:10:00,1.59733,1.59745,1.59706,1.59727,553300003.0
2008-07-29 19:11:00,1.5973,1.59751,1.59707,1.59713,348600001.0
2008-07-29 19:12:00,1.59721,1.5974,1.59715,1.59724,526100000.0
2008-07-29 19:13:00,1.59717,1.59757,1.59715,1.59727,728300001.0
2008-07-29 19:14:00,1.59723,1.59737,1.59685,1.59717,640700002.0
2008-07-29 19:15:00,1.59686,1.59722,1.59682,1.59682,461300001.0
2008-07-29 19:16:00,1.59685,1.59714,1.59681,1.59696,317800003.0
2008-07-29 19:17:00,1.59699,1.5973,1.59697,1.59723,490400000.0
2008-07-29 19:18:00,1.59709,1.59738,1.59679,1.59703,528000001.0
2008-07-29 19:19:00,1.59707,1.59738,1.59701,1.5971,302100000.0
2008-07-29 19:20:00,1.59702,1.59718,1.59686,1.59704,542900001.0
2008-07-29 19:21:00,1.59712,1.59725,1.59694,1.59701,295300000.0
2008-07-29 19:22:00,1.59696,1.59716,1.59693,1.59714,313900000.0
2008-07-29 19:23:00,1.59725,1.59737,1.597,1.59712,467100002.0
2008-07-29 19:24:00,1.59705,1.59715,1.59693,1.59696,519800002.0
2008-07-29 19:25:00,1.59691,1.59719,1.5969,1.59715,617900002.0
2008-07-29 19:26:00,1.59711,1.59719,1.59707,1.59714,196500000.0
2008-07-29 19:27:00,1.59715,1.59731,1.59705,1.5971,341800000.0
2008-07-29 19:28:00,1.59659,1.59672,1.59633,1.59647,220600000.0
2008-07-29 19:29:00,1.59654,1.59664,1.59636,1.59655,426000001.0
2008-07-29 19:30:00,1.59659,1.59672,1.59636,1.59655,399200001.0
2008-07-29 19:31:00,1.59657,1.59657,1.59598,1.59609,538300001.0
2008-07-29 19:32:00,1.59609,1.59639,1.59588,1.59619,375400000.0
2008-07-29 19:33:00,1.59595,1.59602,1.59578,1.59591,380300000.0
2008-07-29 19:34:00,1.59585,1.59598,1.59541,1.59541,605900003.0
2008-07-29 19:35:00,1.59548,1.59561,1.59524,1.59524,482200000.0
2008-07-29 19:36:00,1.59518,1.59551,1.59515,1.59529,321500000.0
2008-07-29 19:37:00,1.59541,1.59565,1.59541,1.59556,323600000.0
2008-07-29 19:38:00,1.59563,1.59595,1.59555,1.59576,505100002.0
2008-07-29 19:39:00,1.59586,1.59634,1.59586,1.5962,361300003.0
2008-07-29 19:40:00,1.59626,1.59656,1.59624,1.59624,328600000.0
2008-07-29 19:41:00,1.596,1.59612,1.59565,1.59584,159200000.0
2008-07-29 19:42:00,1.59586,1.59607,1.59572,1.59586,283600001.0
2008-07-29 19:43:00,1.59571,1.59589,1.5955,1.59559,254500000.0
2008-07-29 19:44:00,1.59562,1.59596,1.59562,1.59568,301500000.0
2008-07-29 19:45:00,1.59565,1.59579,1.5954,1.5954,103400000.0
2008-07-29 19:46:00,1.59531,1.59536,1.59495,1.59495,195500000.0
2008-07-29 19:47:00,1.59492,1.5951,1.59483,1.59495,452400000.0
2008-07-29 19:48:00,1.59489,1.59515,1.5948,1.59515,212700001.0
2008-07-29 19:49:00,1.59502,1.59521,1.59465,1.59504,543500000.0
2008-07-29 19:50:00,1.5951,1.59533,1.5947,1.59483,536900002.0
2008-07-29 19:51:00,1.59483,1.59501,1.59481,1.59492,401100000.0
2008-07-29 19:52:00,1.59482,1.59511,1.59479,1.59496,426599999.0
2008-07-29 19:53:00,1.59506,1.59538,1.59495,1.59533,633500000.0
2008-07-29 19:54:00,1.59535,1.59535,1.59509,1.59509,346900001.0
2008-07-29 19:55:00,1.59515,1.59542,1.59513,1.59518,461600000.0
2008-07-29 19:56:00,1.59511,1.59531,1.59496,1.59527,456100000.0
2008-07-29 19:57:00,1.59528,1.59543,1.59524,1.59526,285900001.0
2008-07-29 19:58:00,1.59538,1.59582,1.59534,1.59539,450300002.0
2008-07-29 19:59:00,1.59565,1.59596,1.59562,1.5958,432500001.0
2008-07-29 20:00:00,1.59574,1.59615,1.59574,1.59598,427200001.0
2008-07-29 20:01:00,1.59595,1.59629,1.59574,1.59611,649100001.0
2008-07-29 20:02:00,1.59608,1.59629,1.59585,1.59602,566300001.0
2008-07-29 20:03:00,1.59592,1.59616,1.5958,1.59607,632500002.0
2008-07-29 20:04:00,1.59605,1.59611,1.59572,1.59593,346300001.0
2008-07-29 20:05:00,1.59592,1.59602,1.59581,1.59602,373500000.0
2008-07-29 20:06:00,1.59603,1.59616,1.59579,1.59587,616500001.0
2008-07-29 20:07:00,1.59603,1.59608,1.59587,1.59603,430000001.0
2008-07-29 20:08:00,1.59614,1.59641,1.59601,1.59637,632800003.0
2008-07-29 20:09:00,1.59645,1.59653,1.5962,1.59635,624200002.0
2008-07-29 20:10:00,1.59633,1.59644,1.59604,1.59634,639600001.0
2008-07-29 20:11:00,1.59625,1.59653,1.59612,1.59614,715900000.0
2008-07-29 20:12:00,1.59615,1.59645,1.59607,1.59626,606600000.0
2008-07-29 20:13:00,1.59623,1.59649,1.59615,1.59623,465000001.0
2008-07-29 20:14:00,1.59632,1.5964,1.59597,1.59603,356400002.0
2008-07-29 20:15:00,1.59586,1.59586,1.59558,1.59558,395200001.0
2008-07-29 20:16:00,1.59575,1.5961,1.59562,1.596,223200001.0
2008-07-29 20:17:00,1.59591,1.59606,1.59575,1.59592,328600001.0
2008-07-29 20:18:00,1.59599,1.59622,1.59586,1.59586,595500000.0
2008-07-29 20:19:00,1.59582,1.59601,1.59575,1.59595,310800001.0
2008-07-29 20:20:00,1.59585,1.59599,1.59557,1.59595,400800001.0
2008-07-29 20:21:00,1.59597,1.59597,1.59573,1.59584,66200000.0
2008-07-29 20:22:00,1.59583,1.59592,1.59551,1.59574,230500000.0
2008-07-29 20:23:00,1.5958,1.59598,1.59567,1.59595,375300000.0
2008-07-29 20:24:00,1.59564,1.59595,1.59564,1.5959,243800000.0
2008-07-29 20:25:00,1.59596,1.59603,1.59575,1.59575,304400002.0
2008-07-29 20:26:00,1.59568,1.59586,1.59561,1.59575,376000001.0
2008-07-29 20:27:00,1.59594,1.59624,1.59592,1.59619,420900000.0
2008-07-29 20:28:00,1.59604,1.59604,1.59553,1.59557,209300000.0
2008-07-29 20:29:00,1.59573,1.59588,1.59571,1.59579,556400004.0
2008-07-29 20:30:00,1.59583,1.59607,1.59568,1.59576,222900000.0
2008-07-29 20:31:00,1.59609,1.59647,1.59606,1.59625,226100000.0
2008-07-29 20:32:00,1.5964,1.59655,1.59622,1.59637,159600000.0
2008-07-29 20:33:00,1.5964,1.59664,1.59632,1.59646,274300000.0
2008-07-29 20:34:00,1.59657,1.59688,1.59641,1.59688,357900000.0
2008-07-29 20:35:00,1.59677,1.59696,1.59674,1.59693,264900002.0
2008-07-29 20:36:00,1.59699,1.597,1.59669,1.59677,472700000.0
2008-07-29 20:37:00,1.59662,1.59665,1.59604,1.59611,298700000.0
2008-07-29 20:38:00,1.59627,1.59643,1.5961,1.59619,273600001.0
2008-07-29 20:39:00,1.59623,1.59683,1.59623,1.59683,481000001.0
2008-07-29 20:40:00,1.59684,1.59684,1.59646,1.59668,335000002.0
2008-07-29 20:41:00,1.59676,1.59676,1.59627,1.59627,429900001.0
2008-07-29 20:42:00,1.59621,1.59651,1.59618,1.59646,262000002.0
2008-07-29 20:43:00,1.59656,1.59694,1.59655,1.59655,145600000.0
2008-07-29 20:44:00,1.59678,1.59691,1.59648,1.59664,270800000.0
2008-07-29 20:45:00,1.59673,1.59676,1.59653,1.59671,502600002.0
2008-07-29 20:46:00,1.59665,1.59675,1.59658,1.5966,262400001.0
2008-07-29 20:47:00,1.59675,1.59691,1.59659,1.59673,303699999.0
2008-07-29 20:48:00,1.59667,1.59712,1.59667,1.59692,349600003.0
2008-07-29 20:49:00,1.59694,1.59714,1.59694,1.59705,371700000.0
2008-07-29 20:50:00,1.59709,1.59724,1.59704,1.59706,243900001.0
2008-07-29 20:51:00,1.59705,1.59724,1.59683,1.59683,281000001.0
2008-07-29 20:52:00,1.59695,1.59723,1.59695,1.59716,210899999.0
2008-07-29 20:53:00,1.59705,1.59707,1.59658,1.59658,194900000.0
2008-07-29 20:54:00,1.59654,1.59668,1.59627,1.59647,166100001.0
2008-07-29 20:55:00,1.59646,1.59669,1.59644,1.5965,292700000.0
2008-07-29 20:56:00,1.59649,1.59674,1.59649,1.5965,162600001.0
2008-07-29 20:57:00,1.59659,1.5967,1.59645,1.59656,371400000.0
2008-07-29 20:58:00,1.59659,1.59693,1.59659,1.59693,259900000.0
2008-07-29 20:59:00,1.59692,1.59704,1.59675,1.59685,123200001.0
2008-07-29 21:00:00,1.59685,1.59696,1.59665,1.59687,355400001.0
2008-07-29 21:01:00,1.59672,1.59678,1.59648,1.59674,221800000.0
2008-07-29 21:02:00,1.59669,1.59669,1.5965,1.59652,72800000.0
2008-07-29 21:03:00,1.59665,1.59668,1.59635,1.59652,276400001.0
2008-07-29 21:04:00,1.59662,1.59679,1.59658,1.59659,356300001.0
2008-07-29 21:05:00,1.59654,1.59702,1.59653,1.59684,416900001.0
2008-07-29 21:06:00,1.59705,1.59722,1.59673,1.59673,227400001.0
2008-07-29 21:07:00,1.59671,1.59716,1.59671,1.59699,220200001.0
2008-07-29 21:08:00,1.59701,1.59713,1.59694,1.59696,249100000.0
2008-07-29 21:09:00,1.59687,1.59701,1.59673,1.5969,324800001.0
2008-07-29 21:10:00,1.59667,1.59686,1.59661,1.59663,254600001.0
2008-07-29 21:11:00,1.59642,1.59663,1.59642,1.59659,389100001.0
2008-07-29 21:12:00,1.59663,1.59679,1.59656,1.59669,222600000.0
2008-07-29 21:13:00,1.59674,1.59676,1.59661,1.59667,252800001.0
2008-07-29 21:14:00,1.59665,1.59665,1.59642,1.59651,261900000.0
2008-07-29 21:15:00,1.5964,1.59659,1.5963,1.59642,343400000.0
2008-07-29 21:16:00,1.59647,1.59654,1.59631,1.59654,143800001.0
2008-07-29 21:17:00,1.59636,1.59662,1.59635,1.59637,347100002.0
2008-07-29 21:18:00,1.5963,1.59647,1.59627,1.59627,173200000.0
2008-07-29 21:19:00,1.59639,1.5965,1.59634,1.5965,98300000.0
2008-07-29 21:20:00,1.59647,1.59652,1.59632,1.59633,72800000.0
2008-07-29 21:21:00,1.59627,1.59644,1.59619,1.59625,143400001.0
2008-07-29 21:22:00,1.59623,1.59625,1.59611,1.59612,223000001.0
2008-07-29 21:23:00,1.59612,1.59623,1.59612,1.59621,92400000.0
2008-07-29 21:24:00,1.5961,1.59645,1.59605,1.59627,132500000.0
2008-07-29 21:25:00,1.59627,1.59636,1.59599,1.59599,204900000.0
2008-07-29 21:26:00,1.59597,1.59612,1.59597,1.59598,257000000.0
2008-07-29 21:27:00,1.59585,1.59612,1.59585,1.59588,199000000.0
2008-07-29 21:28:00,1.59594,1.59603,1.59582,1.59603,159100001.0
2008-07-29 21:29:00,1.5958,1.59601,1.59569,1.59574,241300000.0
2008-07-29 21:30:00,1.59571,1.59578,1.59544,1.59569,100900000.0
2008-07-29 21:31:00,1.59572,1.59584,1.59558,1.59579,378000000.0
2008-07-29 21:32:00,1.59577,1.59577,1.59555,1.5956,330200000.0
2008-07-29 21:33:00,1.59564,1.59584,1.5956,1.59573,364499999.0
2008-07-29 21:34:00,1.5957,1.59595,1.5957,1.59571,208500000.0
2008-07-29 21:35:00,1.59568,1.59568,1.59541,1.59553,297200000.0
2008-07-29 21:36:00,1.59557,1.59569,1.59544,1.59569,250600001.0
2008-07-29 21:37:00,1.59578,1.5959,1.59547,1.59578,238000001.0
2008-07-29 21:38:00,1.59579,1.59601,1.59569,1.59569,211700000.0
2008-07-29 21:39:00,1.59546,1.5959,1.59546,1.5957,295700001.0
2008-07-29 21:40:00,1.59568,1.59568,1.5953,1.5953,168200001.0
2008-07-29 21:41:00,1.59542,1.59564,1.59539,1.59539,235500000.0
2008-07-29 21:42:00,1.59551,1.59579,1.5955,1.59559,136800000.0
2008-07-29 21:43:00,1.59566,1.59609,1.59566,1.59595,211100000.0
2008-07-29 21:44:00,1.59595,1.59605,1.59584,1.59589,155300000.0
2008-07-29 21:45:00,1.59581,1.59602,1.59569,1.59602,339400000.0
2008-07-29 21:46:00,1.59597,1.59619,1.59583,1.59606,331600001.0
2008-07-29 21:47:00,1.59613,1.59619,1.59583,1.59586,224000000.0
2008-07-29 21:48:00,1.59591,1.59597,1.59574,1.59582,465600000.0
2008-07-29 21:49:00,1.59588,1.59605,1.59588,1.59594,277000000.0
2008-07-29 21:50:00,1.5958,1.59597,1.59553,1.59563,377200000.0
2008-07-29 21:51:00,1.59562,1.59572,1.5954,1.59548,515000000.0
2008-07-29 21:52:00,1.59547,1.59579,1.59546,1.59564,290200000.0
2008-07-29 21:53:00,1.59577,1.59582,1.59553,1.59563,74400000.0
2008-07-29 21:54:00,1.59555,1.59566,1.59532,1.59532,424700000.0
2008-07-29 21:55:00,1.59535,1.59535,1.59497,1.59506,143400000.0
2008-07-29 21:56:00,1.595,1.59509,1.59478,1.5948,213900000.0
2008-07-29 21:57:00,1.59489,1.59516,1.59487,1.59506,358600002.0
2008-07-29 21:58:00,1.59509,1.59538,1.59508,1.59511,182700001.0
2008-07-29 21:59:00,1.59509,1.5952,1.59505,1.5952,181000000.0
2008-07-29 22:00:00,1.59521,1.59557,1.5952,1.59557,53200000.0
2008-07-29 22:01:00,1.59569,1.59569,1.59531,1.59531,148500000.0
2008-07-29 22:02:00,1.59529,1.5954,1.59528,1.5954,176600000.0
2008-07-29 22:03:00,1.59544,1.59574,1.59542,1.59561,131100000.0
2008-07-29 22:04:00,1.5957,1.5957,1.59544,1.5955,201000000.0
2008-07-29 22:05:00,1.59556,1.59564,1.59531,1.59531,160200001.0
2008-07-29 22:06:00,1.59531,1.59548,1.59515,1.59528,130400001.0
2008-07-29 22:07:00,1.59526,1.59537,1.59507,1.59513,185400000.0
2008-07-29 22:08:00,1.59531,1.59559,1.59531,1.59539,150100000.0
2008-07-29 22:09:00,1.59551,1.59586,1.59539,1.59547,289300000.0
2008-07-29 22:10:00,1.5956,1.59591,1.59555,1.59573,229000000.0
2008-07-29 22:11:00,1.59576,1.59627,1.59574,1.59602,255600000.0
2008-07-29 22:12:00,1.59601,1.59603,1.59581,1.59599,224500001.0
2008-07-29 22:13:00,1.59614,1.59615,1.59595,1.59595,251000000.0
2008-07-29 22:14:00,1.59598,1.59631,1.59598,1.59614,125000000.0
2008-07-29 22:15:00,1.59608,1.5963,1.59604,1.59614,89000000.0
2008-07-29 22:16:00,1.59612,1.59613,1.59602,1.59603,88300000.0
2008-07-29 22:17:00,1.59607,1.59637,1.59604,1.59637,208100000.0
2008-07-29 22:18:00,1.59639,1.59639,1.5959,1.59624,109700000.0
2008-07-29 22:19:00,1.59624,1.59625,1.59592,1.59614,196400000.0
2008-07-29 22:20:00,1.59609,1.59633,1.59592,1.59602,139000000.0
2008-07-29 22:21:00,1.59593,1.59593,1.59568,1.5957,132100000.0
2008-07-29 22:22:00,1.59566,1.59576,1.59551,1.59551,167700000.0
2008-07-29 22:23:00,1.59544,1.59564,1.5954,1.5954,198700002.0
2008-07-29 22:24:00,1.59535,1.59565,1.59523,1.59527,292999999.0
2008-07-29 22:25:00,1.59521,1.5956,1.59515,1.59535,235400001.0
2008-07-29 22:26:00,1.59544,1.5958,1.59544,1.5958,190700000.0
2008-07-29 22:27:00,1.59595,1.59611,1.59586,1.5959,166000000.0
2008-07-29 22:28:00,1.59571,1.59598,1.59563,1.59567,76400000.0
2008-07-29 22:29:00,1.59601,1.59601,1.59564,1.59578,189800000.0
2008-07-29 22:30:00,1.59585,1.59612,1.59578,1.59605,281900001.0
2008-07-29 22:31:00,1.59615,1.5962,1.59565,1.5959,205500000.0
2008-07-29 22:32:00,1.59588,1.59611,1.59555,1.59611,178900001.0
2008-07-29 22:33:00,1.59597,1.59606,1.59589,1.59593,149300002.0
2008-07-29 22:34:00,1.59622,1.59651,1.59616,1.59625,258100000.0
2008-07-29 22:35:00,1.59625,1.59633,1.59611,1.59614,184400001.0
2008-07-29 22:36:00,1.59607,1.59632,1.596,1.59632,112100000.0
2008-07-29 22:37:00,1.59649,1.59649,1.59616,1.59633,215800000.0
2008-07-29 22:38:00,1.59622,1.5963,1.5958,1.5958,308600000.0
2008-07-29 22:39:00,1.59573,1.59593,1.59557,1.59571,276800000.0
2008-07-29 22:40:00,1.59574,1.59586,1.59546,1.59563,259200000.0
2008-07-29 22:41:00,1.59586,1.59605,1.59571,1.59595,236700001.0
2008-07-29 22:42:00,1.59575,1.59575,1.59521,1.59521,144900001.0
2008-07-29 22:43:00,1.59541,1.5955,1.59521,1.59523,191000000.0
2008-07-29 22:44:00,1.59522,1.59541,1.59516,1.59516,199300000.0
2008-07-29 22:45:00,1.59512,1.59532,1.59506,1.59532,224400000.0
2008-07-29 22:46:00,1.59545,1.59591,1.59545,1.59573,144500000.0
2008-07-29 22:47:00,1.59592,1.59603,1.59573,1.59576,117800000.0
2008-07-29 22:48:00,1.5958,1.59608,1.59579,1.59586,124000000.0
2008-07-29 22:49:00,1.59599,1.59619,1.59598,1.59604,256300001.0
2008-07-29 22:50:00,1.59584,1.59594,1.59544,1.59544,213400000.0
2008-07-29 22:51:00,1.59525,1.59568,1.59525,1.59552,350000002.0
2008-07-29 22:52:00,1.59546,1.59561,1.59499,1.59519,228300000.0
2008-07-29 22:53:00,1.59546,1.59578,1.59546,1.59558,157600000.0
2008-07-29 22:54:00,1.59553,1.5957,1.59545,1.59556,169700000.0
2008-07-29 22:55:00,1.59547,1.59547,1.59521,1.59527,193600002.0
2008-07-29 22:56:00,1.59527,1.59554,1.5951,1.59539,148400000.0
2008-07-29 22:57:00,1.59545,1.59574,1.5954,1.59566,237100000.0
2008-07-29 22:58:00,1.59568,1.59584,1.59559,1.59564,97600000.0
2008-07-29 22:59:00,1.59555,1.59561,1.59507,1.5954,172800000.0
2008-07-29 23:00:00,1.59491,1.59507,1.59483,1.59495,126600002.0
2008-07-29 23:01:00,1.59503,1.59541,1.59498,1.5951,47400000.0
2008-07-29 23:02:00,1.59523,1.59568,1.59519,1.59557,27000000.0
2008-07-29 23:03:00,1.59537,1.59537,1.59519,1.59521,54000000.0
2008-07-29 23:04:00,1.59548,1.59548,1.59505,1.59547,28800000.0
2008-07-29 23:05:00,1.59519,1.59533,1.59511,1.59526,39200000.0
2008-07-29 23:06:00,1.59519,1.59544,1.59497,1.59516,48700000.0
2008-07-29 23:07:00,1.59529,1.59546,1.59499,1.59501,54900000.0
2008-07-29 23:08:00,1.59504,1.59514,1.59504,1.59506,31300000.0
2008-07-29 23:09:00,1.59529,1.59573,1.59501,1.59507,30800000.0
2008-07-29 23:10:00,1.59519,1.59583,1.59519,1.59583,90600000.0
2008-07-29 23:11:00,1.59572,1.59607,1.59569,1.59593,55400001.0
2008-07-29 23:12:00,1.59617,1.59632,1.59589,1.59589,95000001.0
2008-07-29 23:13:00,1.59593,1.59607,1.59593,1.59607,56500000.0
2008-07-29 23:14:00,1.59613,1.59643,1.59601,1.5964,36600000.0
2008-07-29 23:15:00,1.59644,1.59644,1.59602,1.59603,37100000.0
2008-07-29 23:16:00,1.59604,1.59623,1.59604,1.59623,61700000.0
2008-07-29 23:17:00,1.59612,1.59617,1.59579,1.59579,73900000.0
2008-07-29 23:18:00,1.59611,1.59617,1.59583,1.59583,46600000.0
2008-07-29 23:19:00,1.59609,1.59609,1.59558,1.59558,32800000.0
2008-07-29 23:20:00,1.59547,1.59558,1.5953,1.5953,66000000.0
2008-07-29 23:21:00,1.59534,1.59562,1.59532,1.59562,39800000.0
2008-07-29 23:22:00,1.59549,1.5956,1.59505,1.59534,133700000.0
2008-07-29 23:23:00,1.59539,1.59552,1.59479,1.59516,157800000.0
2008-07-29 23:24:00,1.59509,1.59528,1.59508,1.59517,57000000.0
2008-07-29 23:25:00,1.5952,1.59542,1.5952,1.59542,28900000.0
2008-07-29 23:26:00,1.59541,1.59572,1.59539,1.59572,32800000.0
2008-07-29 23:27:00,1.59558,1.59558,1.5952,1.59537,27900000.0
2008-07-29 23:28:00,1.59535,1.5956,1.59519,1.59519,32000000.0
2008-07-29 23:29:00,1.59538,1.59581,1.59537,1.59538,67000000.0
2008-07-29 23:30:00,1.59545,1.59545,1.59492,1.59498,90500000.0
2008-07-29 23:31:00,1.59507,1.59517,1.59498,1.59508,63200000.0
2008-07-29 23:32:00,1.59529,1.59532,1.59491,1.59491,87000000.0
2008-07-29 23:33:00,1.59492,1.59526,1.59487,1.59526,164500000.0
2008-07-29 23:34:00,1.5952,1.59558,1.59502,1.59502,195200000.0
2008-07-29 23:35:00,1.59498,1.59519,1.59497,1.59511,174800000.0
2008-07-29 23:36:00,1.59501,1.59501,1.59479,1.59479,22200000.0
2008-07-29 23:37:00,1.59473,1.59481,1.59473,1.59481,35500000.0
2008-07-29 23:38:00,1.59476,1.59514,1.59476,1.59511,33600000.0
2008-07-29 23:39:00,1.59509,1.59529,1.59476,1.59499,178700000.0
2008-07-29 23:40:00,1.59506,1.59514,1.59504,1.5951,67600001.0
2008-07-29 23:41:00,1.59506,1.59521,1.59498,1.5951,118799999.0
2008-07-29 23:42:00,1.59516,1.59519,1.59509,1.59509,34000000.0
2008-07-29 23:43:00,1.59503,1.59518,1.59464,1.59511,90000000.0
2008-07-29 23:44:00,1.59489,1.59491,1.59454,1.5947,78300000.0
2008-07-29 23:45:00,1.59465,1.59471,1.59459,1.5946,91600000.0
2008-07-29 23:46:00,1.59452,1.59473,1.59452,1.59458,74100000.0
2008-07-29 23:47:00,1.59468,1.59511,1.59468,1.59508,71400000.0
2008-07-29 23:48:00,1.5954,1.59572,1.59525,1.5953,45200001.0
2008-07-29 23:49:00,1.5953,1.59537,1.59511,1.59535,126900000.0
2008-07-29 23:50:00,1.59535,1.59542,1.59502,1.59525,29600000.0
2008-07-29 23:51:00,1.59518,1.59529,1.59498,1.59498,59500000.0
2008-07-29 23:52:00,1.59494,1.5952,1.59494,1.59498,163600000.0
2008-07-29 23:53:00,1.59488,1.59502,1.5946,1.59462,127200001.0
2008-07-29 23:54:00,1.59484,1.59484,1.59411,1.5943,220600002.0
2008-07-29 23:55:00,1.59426,1.59448,1.59426,1.59438,148800000.0
2008-07-29 23:56:00,1.59432,1.5945,1.59432,1.59435,104600000.0
2008-07-29 23:57:00,1.59438,1.59479,1.59436,1.59479,122800000.0
2008-07-29 23:58:00,1.59481,1.59491,1.59455,1.59463,134600000.0
2008-07-29 23:59:00,1.59463,1.59481,1.59461,1.59473,61400000.0
2008-07-30 00:00:00,1.59498,1.59532,1.59495,1.59507,139200001.0
2008-07-30 00:01:00,1.59457,1.59556,1.59447,1.59459,208200001.0
2008-07-30 00:02:00,1.59477,1.59527,1.59477,1.59527,119500001.0
2008-07-30 00:03:00,1.59553,1.59572,1.59548,1.59557,190000000.0
2008-07-30 00:04:00,1.59559,1.59559,1.59531,1.59555,148200000.0
2008-07-30 00:05:00,1.5955,1.59598,1.59549,1.59598,27900000.0
2008-07-30 00:06:00,1.59595,1.59614,1.59585,1.5959,58600000.0
2008-07-30 00:07:00,1.59568,1.59594,1.59547,1.59594,79200000.0
2008-07-30 00:08:00,1.59597,1.59607,1.59597,1.59607,56800000.0
2008-07-30 00:09:00,1.59604,1.59634,1.59602,1.59627,84400000.0
2008-07-30 00:10:00,1.59587,1.59622,1.59587,1.59622,41200000.0
2008-07-30 00:11:00,1.59622,1.59644,1.59617,1.59636,38500000.0
2008-07-30 00:12:00,1.59612,1.59612,1.59591,1.59597,36600000.0
2008-07-30 00:13:00,1.59606,1.59646,1.59606,1.59646,52700000.0
2008-07-30 00:14:00,1.5968,1.5968,1.59637,1.59646,49200000.0
2008-07-30 00:15:00,1.59638,1.59643,1.59628,1.5963,29600000.0
2008-07-30 00:16:00,1.59628,1.59644,1.59628,1.59644,27200000.0
2008-07-30 00:17:00,1.59645,1.59656,1.59643,1.59645,72000000.0
2008-07-30 00:18:00,1.5964,1.59647,1.59627,1.59627,44400000.0
2008-07-30 00:19:00,1.59621,1.59621,1.59569,1.59585,130800000.0
2008-07-30 00:20:00,1.59592,1.59598,1.59582,1.59596,64400000.0
2008-07-30 00:21:00,1.59604,1.59612,1.59588,1.59596,36200000.0
2008-07-30 00:22:00,1.59624,1.5963,1.59596,1.59617,32600000.0
2008-07-30 00:23:00,1.59618,1.59622,1.59579,1.59595,85500000.0
2008-07-30 00:24:00,1.596,1.59615,1.59589,1.59611,108700001.0
2008-07-30 00:25:00,1.59619,1.59647,1.59602,1.59604,34000000.0
2008-07-30 00:26:00,1.596,1.596,1.59571,1.59571,37700000.0
2008-07-30 00:27:00,1.59567,1.59583,1.59567,1.59581,64400000.0
2008-07-30 00:28:00,1.59603,1.59603,1.59573,1.59573,33000000.0
2008-07-30 00:29:00,1.5956,1.5956,1.59533,1.59537,51900000.0
2008-07-30 00:30:00,1.59521,1.59525,1.59516,1.59519,45000000.0
2008-07-30 00:31:00,1.59513,1.59513,1.59499,1.59502,37900000.0
2008-07-30 00:32:00,1.59504,1.59532,1.59504,1.59515,95100000.0
2008-07-30 00:33:00,1.59526,1.59545,1.59526,1.59544,140500000.0
2008-07-30 00:34:00,1.59544,1.5959,1.59532,1.5959,34200000.0
2008-07-30 00:35:00,1.59544,1.5955,1.59543,1.5955,59400000.0
2008-07-30 00:36:00,1.59545,1.59558,1.59537,1.59537,67500000.0
2008-07-30 00:37:00,1.59558,1.59574,1.59556,1.59568,74300001.0
2008-07-30 00:38:00,1.59574,1.59574,1.59559,1.59559,22200000.0
2008-07-30 00:39:00,1.59575,1.59575,1.59489,1.59489,52600001.0
2008-07-30 00:40:00,1.59511,1.59542,1.59503,1.59525,45800000.0
2008-07-30 00:41:00,1.59521,1.59521,1.59477,1.59505,38300000.0
2008-07-30 00:42:00,1.59523,1.59523,1.59459,1.59515,57200000.0
2008-07-30 00:43:00,1.59531,1.59538,1.595,1.59526,34200000.0
2008-07-30 00:44:00,1.59527,1.59538,1.59503,1.59503,53200000.0
2008-07-30 00:45:00,1.59538,1.59544,1.59504,1.59541,44500000.0
2008-07-30 00:46:00,1.59552,1.59558,1.59517,1.59517,37200000.0
2008-07-30 00:47:00,1.59543,1.59563,1.59518,1.59521,56300001.0
2008-07-30 00:48:00,1.59519,1.5952,1.59515,1.59519,31800000.0
2008-07-30 00:49:00,1.59567,1.5958,1.59538,1.59538,37800000.0
2008-07-30 00:50:00,1.59579,1.59584,1.59543,1.59556,40000000.0
2008-07-30 00:51:00,1.59531,1.59569,1.59531,1.59556,56400000.0
2008-07-30 00:52:00,1.59543,1.59552,1.59493,1.59502,108000001.0
2008-07-30 00:53:00,1.59516,1.59537,1.59514,1.59521,49000000.0
2008-07-30 00:54:00,1.59514,1.59528,1.59514,1.59518,44800000.0
2008-07-30 00:55:00,1.59546,1.59546,1.59497,1.59515,51800000.0
2008-07-30 00:56:00,1.59522,1.59522,1.59509,1.59511,59800001.0
2008-07-30 00:57:00,1.59518,1.59518,1.59507,1.59511,34600000.0
2008-07-30 00:58:00,1.59509,1.59522,1.59505,1.59514,41200000.0
2008-07-30 00:59:00,1.59497,1.59506,1.59488,1.59497,114200001.0
2008-07-30 01:00:00,1.59491,1.59503,1.59483,1.59487,53800000.0
2008-07-30 01:01:00,1.59493,1.59493,1.59479,1.59486,62800000.0
2008-07-30 01:02:00,1.59485,1.59488,1.59481,1.59485,45600000.0
2008-07-30 01:03:00,1.59475,1.59487,1.59474,1.59475,66800000.0
2008-07-30 01:04:00,1.59515,1.59528,1.59494,1.59525,37100000.0
2008-07-30 01:05:00,1.59527,1.59531,1.59472,1.59495,48000000.0
2008-07-30 01:06:00,1.59507,1.59543,1.59507,1.59537,23200000.0
2008-07-30 01:07:00,1.59497,1.59504,1.59488,1.59488,58000000.0
2008-07-30 01:08:00,1.59487,1.59496,1.59467,1.59479,51600000.0
2008-07-30 01:09:00,1.59529,1.59549,1.59492,1.59512,111900000.0
2008-07-30 01:10:00,1.59486,1.59534,1.59464,1.59493,60200000.0
2008-07-30 01:11:00,1.5949,1.59512,1.59479,1.59512,100600001.0
2008-07-30 01:12:00,1.59511,1.59511,1.59437,1.59451,205700000.0
2008-07-30 01:13:00,1.59456,1.59465,1.59443,1.59448,161200001.0
2008-07-30 01:14:00,1.59468,1.59482,1.59454,1.59459,51000000.0
2008-07-30 01:15:00,1.59475,1.59549,1.59467,1.59526,81200000.0
2008-07-30 01:16:00,1.59529,1.59529,1.59499,1.59509,34400000.0
2008-07-30 01:17:00,1.59505,1.59513,1.59505,1.5951,34000000.0
2008-07-30 01:18:00,1.59505,1.59525,1.59505,1.59512,31800000.0
2008-07-30 01:19:00,1.59527,1.59527,1.59498,1.59501,57200000.0
2008-07-30 01:20:00,1.59481,1.59494,1.59475,1.59494,32600000.0
2008-07-30 01:21:00,1.59484,1.5949,1.59477,1.59477,49900000.0
2008-07-30 01:22:00,1.59475,1.59486,1.59475,1.59484,98100000.0
2008-07-30 01:23:00,1.59497,1.59512,1.59413,1.59506,174000000.0
2008-07-30 01:24:00,1.59521,1.59525,1.59483,1.59523,68600000.0
2008-07-30 01:25:00,1.59511,1.59539,1.59484,1.59484,106100001.0
2008-07-30 01:26:00,1.59485,1.59494,1.59475,1.5948,194200000.0
2008-07-30 01:27:00,1.59509,1.59517,1.59487,1.59506,170900000.0
2008-07-30 01:28:00,1.59491,1.59509,1.59488,1.59495,61100000.0
2008-07-30 01:29:00,1.59508,1.59531,1.59496,1.59518,30200000.0
2008-07-30 01:30:00,1.59516,1.59543,1.59506,1.59536,49800000.0
2008-07-30 01:31:00,1.59518,1.5955,1.59518,1.59542,62700000.0
2008-07-30 01:32:00,1.59553,1.59575,1.59553,1.59559,56200000.0
2008-07-30 01:33:00,1.59561,1.59583,1.59535,1.59535,107000000.0
2008-07-30 01:34:00,1.5954,1.59552,1.59528,1.59531,114900000.0
2008-07-30 01:35:00,1.59562,1.59562,1.59532,1.59545,42200000.0
2008-07-30 01:36:00,1.59553,1.5956,1.5955,1.59552,43400000.0
2008-07-30 01:37:00,1.59534,1.59534,1.59529,1.59529,25800000.0
2008-07-30 01:38:00,1.59559,1.59559,1.59529,1.59536,99399999.0
2008-07-30 01:39:00,1.5952,1.5956,1.59517,1.5956,25000000.0
2008-07-30 01:40:00,1.59552,1.59559,1.59552,1.59559,18600000.0
2008-07-30 01:41:00,1.59569,1.59586,1.5952,1.59558,65100000.0
2008-07-30 01:42:00,1.59552,1.59593,1.59532,1.59568,254200001.0
2008-07-30 01:43:00,1.59572,1.59645,1.59572,1.596,191400001.0
2008-07-30 01:44:00,1.59612,1.59625,1.59594,1.59605,199800000.0
2008-07-30 01:45:00,1.59601,1.59629,1.59588,1.59621,173300000.0
2008-07-30 01:46:00,1.59613,1.59615,1.59601,1.59604,28600000.0
2008-07-30 01:47:00,1.5959,1.5959,1.59569,1.5957,59000000.0
2008-07-30 01:48:00,1.59579,1.59593,1.59578,1.59578,31300000.0
2008-07-30 01:49:00,1.59578,1.59614,1.59578,1.59578,109700000.0
2008-07-30 01:50:00,1.59614,1.59614,1.59562,1.59611,163900000.0
2008-07-30 01:51:00,1.59621,1.59621,1.59611,1.59612,51200000.0
2008-07-30 01:52:00,1.5962,1.59631,1.59579,1.59631,204900000.0
2008-07-30 01:53:00,1.59631,1.59636,1.59598,1.59616,97300000.0
2008-07-30 01:54:00,1.59616,1.59618,1.59611,1.59618,74300000.0
2008-07-30 01:55:00,1.59619,1.59627,1.59619,1.59619,75500000.0
2008-07-30 01:56:00,1.59619,1.5963,1.59612,1.59624,76600000.0
2008-07-30 01:57:00,1.59603,1.59603,1.59558,1.5956,110400000.0
2008-07-30 01:58:00,1.59571,1.59581,1.59566,1.59581,64300000.0
2008-07-30 01:59:00,1.59564,1.59564,1.59552,1.59554,66600000.0
2008-07-30 02:00:00,1.59607,1.59615,1.59607,1.59609,36000000.0
2008-07-30 02:01:00,1.59581,1.59615,1.59566,1.59604,30000000.0
2008-07-30 02:02:00,1.5961,1.59622,1.59597,1.59603,32400000.0
2008-07-30 02:03:00,1.59615,1.59633,1.59604,1.59622,34200000.0
2008-07-30 02:04:00,1.59607,1.59629,1.59607,1.5962,30600000.0
2008-07-30 02:05:00,1.59618,1.5963,1.59611,1.59622,27400000.0
2008-07-30 02:06:00,1.59646,1.59652,1.59615,1.59621,46600000.0
2008-07-30 02:07:00,1.59598,1.59623,1.59598,1.59618,29200000.0
2008-07-30 02:08:00,1.596,1.59622,1.596,1.59622,23600000.0
2008-07-30 02:09:00,1.59633,1.59635,1.59573,1.59605,39800000.0
2008-07-30 02:10:00,1.59612,1.59646,1.59575,1.59639,18400000.0
2008-07-30 02:11:00,1.5961,1.59659,1.5961,1.59633,37600000.0
2008-07-30 02:12:00,1.5962,1.59644,1.59617,1.59627,28400000.0
2008-07-30 02:13:00,1.59621,1.59632,1.59608,1.59615,27800000.0
2008-07-30 02:14:00,1.59638,1.5964,1.59625,1.59635,18600000.0
2008-07-30 02:15:00,1.59627,1.59631,1.59591,1.5963,39000000.0
2008-07-30 02:16:00,1.5963,1.5963,1.59594,1.59599,16600000.0
2008-07-30 02:17:00,1.5962,1.59633,1.59603,1.59628,29400000.0
2008-07-30 02:18:00,1.59631,1.59639,1.59614,1.59617,49300000.0
2008-07-30 02:19:00,1.59636,1.59645,1.59632,1.5964,21800000.0
2008-07-30 02:20:00,1.59643,1.59652,1.59624,1.59647,28000000.0
2008-07-30 02:21:00,1.59621,1.59648,1.59621,1.59648,25800000.0
2008-07-30 02:22:00,1.59635,1.59639,1.596,1.59624,26400000.0
2008-07-30 02:23:00,1.59631,1.59646,1.59631,1.59636,28400000.0
2008-07-30 02:24:00,1.59632,1.59652,1.59614,1.5964,46700000.0
2008-07-30 02:25:00,1.59645,1.59669,1.5962,1.59661,34800000.0
2008-07-30 02:26:00,1.59657,1.59678,1.59656,1.59659,37600000.0
2008-07-30 02:27:00,1.59642,1.59657,1.59627,1.59637,35400000.0
2008-07-30 02:28:00,1.59646,1.59664,1.59646,1.59647,23400000.0
2008-07-30 02:29:00,1.59649,1.59654,1.59596,1.59639,68000001.0
2008-07-30 02:30:00,1.5963,1.59642,1.59627,1.59642,25400000.0
2008-07-30 02:31:00,1.59635,1.59642,1.59602,1.59627,50800000.0
2008-07-30 02:32:00,1.59634,1.59638,1.59618,1.59638,38200000.0
2008-07-30 02:33:00,1.59632,1.59642,1.59617,1.59619,30600000.0
2008-07-30 02:34:00,1.59623,1.59631,1.59586,1.5961,47200000.0
2008-07-30 02:35:00,1.59616,1.59619,1.59604,1.59611,24000000.0
2008-07-30 02:36:00,1.59584,1.59613,1.59584,1.59613,25800000.0
2008-07-30 02:37:00,1.59611,1.59638,1.59611,1.59614,17600000.0
2008-07-30 02:38:00,1.59593,1.596,1.59571,1.59571,46500000.0
2008-07-30 02:39:00,1.59574,1.59581,1.59522,1.59581,45700000.0
2008-07-30 02:40:00,1.59582,1.59608,1.59582,1.59604,34200000.0
2008-07-30 02:41:00,1.59618,1.59618,1.59579,1.596,22800000.0
2008-07-30 02:42:00,1.59605,1.59608,1.59575,1.59591,36300000.0
2008-07-30 02:43:00,1.59581,1.59603,1.59569,1.59586,51100000.0
2008-07-30 02:44:00,1.59584,1.5959,1.59552,1.59578,44700000.0
2008-07-30 02:45:00,1.59562,1.59579,1.59545,1.59564,32000000.0
2008-07-30 02:46:00,1.59587,1.59587,1.59558,1.59585,39000000.0
2008-07-30 02:47:00,1.59573,1.59583,1.59542,1.59565,32600000.0
2008-07-30 02:48:00,1.59582,1.59586,1.59565,1.59567,35000000.0
2008-07-30 02:49:00,1.59578,1.59592,1.59555,1.59577,33400000.0
2008-07-30 02:50:00,1.5958,1.59585,1.59567,1.59583,20800000.0
2008-07-30 02:51:00,1.59545,1.59592,1.59545,1.59592,35200000.0
2008-07-30 02:52:00,1.59593,1.5961,1.59583,1.59604,25000000.0
2008-07-30 02:53:00,1.59598,1.59598,1.59572,1.59589,50600000.0
2008-07-30 02:54:00,1.59576,1.59597,1.5956,1.59566,58700000.0
2008-07-30 02:55:00,1.59563,1.59573,1.59536,1.59536,68399999.0
2008-07-30 02:56:00,1.59527,1.59551,1.59513,1.59542,58400001.0
2008-07-30 02:57:00,1.59498,1.59537,1.59498,1.5953,39800000.0
2008-07-30 02:58:00,1.59515,1.59515,1.59477,1.59477,36000000.0
2008-07-30 02:59:00,1.5947,1.59487,1.59461,1.59483,25200000.0
2008-07-30 03:00:00,1.5951,1.59545,1.5949,1.59545,23200000.0
2008-07-30 03:01:00,1.59549,1.5955,1.59527,1.59542,26400000.0
2008-07-30 03:02:00,1.59541,1.59578,1.59541,1.59571,25600000.0
2008-07-30 03:03:00,1.59575,1.59582,1.59552,1.59579,49800000.0
2008-07-30 03:04:00,1.59561,1.59576,1.59529,1.59529,28600000.0
2008-07-30 03:05:00,1.59567,1.59567,1.59486,1.59486,22200000.0
2008-07-30 03:06:00,1.59478,1.59489,1.59462,1.59475,46800000.0
2008-07-30 03:07:00,1.59487,1.59491,1.5946,1.59476,26600000.0
2008-07-30 03:08:00,1.59489,1.59495,1.59475,1.59488,46400000.0
2008-07-30 03:09:00,1.59506,1.59506,1.59465,1.59477,40200000.0
2008-07-30 03:10:00,1.59495,1.59508,1.59475,1.59508,43600000.0
2008-07-30 03:11:00,1.59495,1.59519,1.59492,1.59492,26800000.0
2008-07-30 03:12:00,1.595,1.59516,1.595,1.59513,42600000.0
2008-07-30 03:13:00,1.59526,1.59526,1.59502,1.59511,28600000.0
2008-07-30 03:14:00,1.59512,1.59521,1.59502,1.59508,34200000.0
2008-07-30 03:15:00,1.59512,1.59512,1.59479,1.59493,32000000.0
2008-07-30 03:16:00,1.59503,1.59525,1.59473,1.59517,28500000.0
2008-07-30 03:17:00,1.59519,1.59519,1.59504,1.59508,23600000.0
2008-07-30 03:18:00,1.59509,1.59513,1.59487,1.59513,40800001.0
2008-07-30 03:19:00,1.59488,1.59504,1.59482,1.59488,44800000.0
2008-07-30 03:20:00,1.5949,1.5949,1.5946,1.59468,49000000.0
2008-07-30 03:21:00,1.59479,1.59502,1.59476,1.59495,31600000.0
2008-07-30 03:22:00,1.59504,1.59512,1.59492,1.59512,25600000.0
2008-07-30 03:23:00,1.59509,1.59516,1.59502,1.59516,15600000.0
2008-07-30 03:24:00,1.59518,1.59518,1.5949,1.59508,27800000.0
2008-07-30 03:25:00,1.5949,1.59502,1.59479,1.59502,45200000.0
2008-07-30 03:26:00,1.59493,1.59509,1.59477,1.59509,35400000.0
2008-07-30 03:27:00,1.59482,1.59512,1.59482,1.5949,47300000.0
2008-07-30 03:28:00,1.59498,1.59509,1.59498,1.59502,25800000.0
2008-07-30 03:29:00,1.5951,1.59535,1.59487,1.59487,31400000.0
2008-07-30 03:30:00,1.59508,1.59557,1.595,1.59534,29800000.0
2008-07-30 03:31:00,1.59538,1.59553,1.59524,1.59545,31200000.0
2008-07-30 03:32:00,1.59508,1.5951,1.59502,1.59505,28400000.0
2008-07-30 03:33:00,1.59502,1.59517,1.59497,1.59513,33200000.0
2008-07-30 03:34:00,1.59516,1.59527,1.59496,1.59501,36700000.0
2008-07-30 03:35:00,1.59517,1.59521,1.59514,1.59517,19200000.0
2008-07-30 03:36:00,1.59509,1.59526,1.59469,1.59514,44600000.0
2008-07-30 03:37:00,1.59509,1.59529,1.59509,1.59522,20000000.0
2008-07-30 03:38:00,1.59522,1.59529,1.59509,1.59521,29200000.0
2008-07-30 03:39:00,1.59488,1.59534,1.59488,1.59534,52200000.0
2008-07-30 03:40:00,1.5955,1.59571,1.5955,1.59571,36600000.0
2008-07-30 03:41:00,1.59575,1.59594,1.5956,1.59592,40500000.0
2008-07-30 03:42:00,1.59576,1.59606,1.59576,1.59599,46400000.0
2008-07-30 03:43:00,1.59598,1.59604,1.5957,1.59604,28200000.0
2008-07-30 03:44:00,1.59597,1.59618,1.59597,1.5961,26700000.0
2008-07-30 03:45:00,1.59621,1.59631,1.59602,1.59611,47900000.0
2008-07-30 03:46:00,1.59609,1.59615,1.5958,1.59614,28200000.0
2008-07-30 03:47:00,1.59607,1.59616,1.59594,1.59607,31600000.0
2008-07-30 03:48:00,1.59571,1.59596,1.59571,1.59591,26800000.0
2008-07-30 03:49:00,1.59587,1.59601,1.59586,1.59601,42800000.0
2008-07-30 03:50:00,1.59593,1.59611,1.59579,1.59593,52400000.0
2008-07-30 03:51:00,1.59608,1.59608,1.59575,1.59577,79600000.0
2008-07-30 03:52:00,1.59565,1.59586,1.59555,1.59584,28000000.0
2008-07-30 03:53:00,1.59607,1.5962,1.59597,1.59597,42800001.0
2008-07-30 03:54:00,1.59602,1.59609,1.59579,1.59605,31000000.0
2008-07-30 03:55:00,1.59603,1.59613,1.59592,1.59613,30800000.0
2008-07-30 03:56:00,1.59605,1.59633,1.59605,1.59629,38000000.0
2008-07-30 03:57:00,1.59629,1.59634,1.59576,1.59611,54700000.0
2008-07-30 03:58:00,1.59601,1.59601,1.59571,1.59571,37900000.0
2008-07-30 03:59:00,1.59604,1.59629,1.59601,1.59614,29600000.0
2008-07-30 04:00:00,1.59601,1.59624,1.59592,1.59622,39800000.0
2008-07-30 04:01:00,1.59619,1.59619,1.59567,1.59604,26200000.0
2008-07-30 04:02:00,1.59618,1.59618,1.59602,1.59602,54200000.0
2008-07-30 04:03:00,1.59604,1.59622,1.59596,1.5962,29800000.0
2008-07-30 04:04:00,1.59616,1.5962,1.59603,1.59603,27100000.0
2008-07-30 04:05:00,1.59562,1.59626,1.59562,1.59616,26600000.0
2008-07-30 04:06:00,1.59614,1.59628,1.59591,1.59628,30000000.0
2008-07-30 04:07:00,1.59613,1.59624,1.59585,1.59624,22200000.0
2008-07-30 04:08:00,1.59623,1.59645,1.5961,1.59645,42500000.0
2008-07-30 04:09:00,1.59645,1.59656,1.59621,1.59645,29800000.0
2008-07-30 04:10:00,1.59653,1.59661,1.59625,1.59661,44600000.0
2008-07-30 04:11:00,1.59648,1.59664,1.59644,1.59664,22600000.0
2008-07-30 04:12:00,1.5967,1.5967,1.59644,1.59658,30500000.0
2008-07-30 04:13:00,1.59665,1.59665,1.59599,1.59645,30300000.0
2008-07-30 04:14:00,1.59639,1.59669,1.59626,1.59664,44800000.0
2008-07-30 04:15:00,1.59667,1.59672,1.59651,1.59658,43300000.0
2008-07-30 04:16:00,1.59648,1.59648,1.59595,1.59644,35900000.0
2008-07-30 04:17:00,1.59655,1.59672,1.59645,1.59672,20800000.0
2008-07-30 04:18:00,1.59627,1.59681,1.59627,1.59645,42200000.0
2008-07-30 04:19:00,1.59647,1.59647,1.59642,1.59642,19000000.0
2008-07-30 04:20:00,1.59637,1.59642,1.59627,1.59632,57600001.0
2008-07-30 04:21:00,1.59649,1.5965,1.59634,1.59642,42600000.0
2008-07-30 04:22:00,1.59629,1.5963,1.59621,1.59621,30800000.0
2008-07-30 04:23:00,1.59628,1.59655,1.59628,1.59653,37400000.0
2008-07-30 04:24:00,1.59641,1.59655,1.59639,1.59643,25800000.0
2008-07-30 04:25:00,1.59652,1.59652,1.59616,1.59629,30800000.0
2008-07-30 04:26:00,1.59627,1.59642,1.59623,1.59642,23600000.0
2008-07-30 04:27:00,1.59644,1.59645,1.59622,1.59625,37800000.0
2008-07-30 04:28:00,1.59636,1.59636,1.59583,1.59596,24400000.0
2008-07-30 04:29:00,1.59589,1.59613,1.5957,1.59613,57200000.0
2008-07-30 04:30:00,1.59606,1.59626,1.59583,1.59601,39600000.0
2008-07-30 04:31:00,1.59577,1.5962,1.59577,1.5961,52000000.0
2008-07-30 04:32:00,1.59625,1.59646,1.59625,1.5964,47400000.0
2008-07-30 04:33:00,1.59658,1.59658,1.59613,1.59631,35000000.0
2008-07-30 04:34:00,1.59631,1.5965,1.59625,1.59638,37200000.0
2008-07-30 04:35:00,1.59628,1.59645,1.59618,1.59626,32500000.0
2008-07-30 04:36:00,1.59638,1.59645,1.59623,1.59632,39000000.0
2008-07-30 04:37:00,1.59651,1.59662,1.59623,1.59647,30000000.0
2008-07-30 04:38:00,1.59644,1.59672,1.59642,1.59672,30600000.0
2008-07-30 04:39:00,1.59641,1.59655,1.596,1.59655,34800000.0
2008-07-30 04:40:00,1.59635,1.59655,1.59624,1.59633,27800001.0
2008-07-30 04:41:00,1.59644,1.59659,1.59644,1.59651,16200000.0
2008-07-30 04:42:00,1.59629,1.59643,1.59627,1.59634,47800000.0
2008-07-30 04:43:00,1.59625,1.59637,1.59616,1.59626,41600000.0
2008-07-30 04:44:00,1.59616,1.59621,1.59552,1.59619,41400000.0
2008-07-30 04:45:00,1.59604,1.59607,1.59593,1.59602,17200000.0
2008-07-30 04:46:00,1.59574,1.596,1.59531,1.59531,41200000.0
2008-07-30 04:47:00,1.59582,1.59594,1.59582,1.59589,39900000.0
2008-07-30 04:48:00,1.59573,1.59575,1.59561,1.59571,39400000.0
2008-07-30 04:49:00,1.59561,1.59591,1.59548,1.59581,21900000.0
2008-07-30 04:50:00,1.59603,1.59621,1.59592,1.59597,23400000.0
2008-07-30 04:51:00,1.59601,1.59614,1.59586,1.59614,33200000.0
2008-07-30 04:52:00,1.59605,1.59615,1.59597,1.5961,24600000.0
2008-07-30 04:53:00,1.59603,1.59604,1.59579,1.59587,31600000.0
2008-07-30 04:54:00,1.59613,1.59614,1.596,1.59604,39400001.0
2008-07-30 04:55:00,1.59607,1.59611,1.59587,1.59595,39600001.0
2008-07-30 04:56:00,1.59598,1.59624,1.59598,1.59622,26600000.0
2008-07-30 04:57:00,1.59596,1.59597,1.59589,1.59592,25000000.0
2008-07-30 04:58:00,1.59586,1.59625,1.59586,1.5962,26400000.0
2008-07-30 04:59:00,1.59586,1.59613,1.59586,1.59603,25800000.0
2008-07-30 05:00:00,1.59612,1.5963,1.59605,1.5963,29200000.0
2008-07-30 05:01:00,1.59618,1.5962,1.59602,1.59602,33000000.0
2008-07-30 05:02:00,1.59573,1.59614,1.59573,1.59614,37000000.0
2008-07-30 05:03:00,1.59618,1.59623,1.59614,1.59623,37600000.0
2008-07-30 05:04:00,1.5959,1.59611,1.5959,1.59605,31800000.0
2008-07-30 05:05:00,1.59577,1.59604,1.5957,1.59604,26400000.0
2008-07-30 05:06:00,1.59599,1.59599,1.59575,1.59587,25400000.0
2008-07-30 05:07:00,1.59575,1.59587,1.59557,1.59585,54900000.0
2008-07-30 05:08:00,1.596,1.59603,1.59582,1.59587,36200001.0
2008-07-30 05:09:00,1.59566,1.59566,1.59533,1.59539,51900001.0
2008-07-30 05:10:00,1.5955,1.59574,1.59533,1.5956,30400000.0
2008-07-30 05:11:00,1.59565,1.59571,1.59534,1.59534,31500000.0
2008-07-30 05:12:00,1.59552,1.59562,1.59542,1.5956,33200000.0
2008-07-30 05:13:00,1.59552,1.59574,1.59552,1.59562,20900000.0
2008-07-30 05:14:00,1.59571,1.59571,1.59544,1.59554,22100000.0
2008-07-30 05:15:00,1.59562,1.59562,1.5954,1.59549,31500000.0
2008-07-30 05:16:00,1.59561,1.59585,1.59561,1.59573,68700000.0
2008-07-30 05:17:00,1.59566,1.5959,1.59561,1.59575,23000000.0
2008-07-30 05:18:00,1.59575,1.59596,1.59574,1.59574,39700000.0
2008-07-30 05:19:00,1.59548,1.59584,1.59542,1.59574,46600000.0
2008-07-30 05:20:00,1.59579,1.59604,1.59578,1.5958,79700000.0
2008-07-30 05:21:00,1.59581,1.59594,1.59564,1.59575,24000000.0
2008-07-30 05:22:00,1.59553,1.59567,1.59545,1.5956,40400000.0
2008-07-30 05:23:00,1.59544,1.59575,1.5954,1.59575,34100000.0
2008-07-30 05:24:00,1.59562,1.59582,1.59562,1.59582,32800000.0
2008-07-30 05:25:00,1.5957,1.59587,1.59553,1.59576,33200000.0
2008-07-30 05:26:00,1.59583,1.59588,1.59577,1.59588,28000000.0
2008-07-30 05:27:00,1.59569,1.59571,1.59558,1.59558,30200001.0
2008-07-30 05:28:00,1.59561,1.59561,1.59494,1.59494,18800000.0
2008-07-30 05:29:00,1.59559,1.59574,1.59558,1.59568,28900000.0
2008-07-30 05:30:00,1.59544,1.59546,1.5952,1.59535,28000000.0
2008-07-30 05:31:00,1.59536,1.59563,1.59534,1.59539,53800000.0
2008-07-30 05:32:00,1.59565,1.59571,1.59528,1.59528,49000000.0
2008-07-30 05:33:00,1.59577,1.59577,1.59547,1.59547,23200000.0
2008-07-30 05:34:00,1.59565,1.59583,1.59565,1.59573,32800000.0
2008-07-30 05:35:00,1.5959,1.59599,1.59573,1.59583,43100000.0
2008-07-30 05:36:00,1.59561,1.59576,1.59557,1.59557,27200000.0
2008-07-30 05:37:00,1.59569,1.59579,1.59554,1.59569,54900000.0
2008-07-30 05:38:00,1.59564,1.59576,1.59533,1.59544,38700000.0
2008-07-30 05:39:00,1.59549,1.59571,1.59537,1.59561,25800000.0
2008-07-30 05:40:00,1.59555,1.59567,1.59531,1.59531,33700000.0
2008-07-30 05:41:00,1.59531,1.59536,1.59496,1.59531,50800000.0
2008-07-30 05:42:00,1.59511,1.59535,1.59508,1.59535,29400000.0
2008-07-30 05:43:00,1.59504,1.59528,1.59504,1.59511,36000000.0
2008-07-30 05:44:00,1.59515,1.59529,1.59505,1.5952,22800000.0
2008-07-30 05:45:00,1.59496,1.59526,1.59492,1.59492,45700000.0
2008-07-30 05:46:00,1.59495,1.595,1.59487,1.59487,26200000.0
2008-07-30 05:47:00,1.59491,1.59502,1.59479,1.59497,64900000.0
2008-07-30 05:48:00,1.59498,1.59525,1.59495,1.59497,25800000.0
2008-07-30 05:49:00,1.59499,1.59499,1.59473,1.59479,44200001.0
2008-07-30 05:50:00,1.59476,1.59498,1.59466,1.59498,18400000.0
2008-07-30 05:51:00,1.59505,1.59505,1.59452,1.59452,28400000.0
2008-07-30 05:52:00,1.59486,1.59503,1.59476,1.59476,24000000.0
2008-07-30 05:53:00,1.59463,1.5951,1.59463,1.5951,53600000.0
2008-07-30 05:54:00,1.59502,1.59514,1.59487,1.59506,35000000.0
2008-07-30 05:55:00,1.59505,1.5952,1.59493,1.59515,28000000.0
2008-07-30 05:56:00,1.59517,1.59531,1.59505,1.59505,33300000.0
2008-07-30 05:57:00,1.59493,1.59517,1.59493,1.59494,40200000.0
2008-07-30 05:58:00,1.59493,1.5951,1.59481,1.59481,34000000.0
2008-07-30 05:59:00,1.59506,1.59527,1.59506,1.5952,33800000.0
2008-07-30 06:00:00,1.59506,1.59528,1.59489,1.5951,33800000.0
2008-07-30 06:01:00,1.5952,1.5952,1.5947,1.59477,53900000.0
2008-07-30 06:02:00,1.59487,1.59489,1.59451,1.59481,43900000.0
2008-07-30 06:03:00,1.59468,1.59489,1.59468,1.59477,32400000.0
2008-07-30 06:04:00,1.59475,1.59484,1.59462,1.59477,47200000.0
2008-07-30 06:05:00,1.59493,1.59527,1.59481,1.59495,60100000.0
2008-07-30 06:06:00,1.59506,1.59522,1.59503,1.59503,47600000.0
2008-07-30 06:07:00,1.59505,1.59533,1.59495,1.59513,30800000.0
2008-07-30 06:08:00,1.59525,1.59525,1.595,1.5951,47000000.0
2008-07-30 06:09:00,1.59495,1.59496,1.59478,1.59478,28500000.0
2008-07-30 06:10:00,1.59491,1.59519,1.59477,1.59514,48500000.0
2008-07-30 06:11:00,1.59514,1.59555,1.59514,1.59534,47000000.0
2008-07-30 06:12:00,1.59551,1.59571,1.59524,1.59524,37700000.0
2008-07-30 06:13:00,1.59531,1.59554,1.59521,1.59542,48900000.0
2008-07-30 06:14:00,1.59546,1.59546,1.59495,1.59524,37800001.0
2008-07-30 06:15:00,1.59519,1.59545,1.59519,1.59537,26700000.0
2008-07-30 06:16:00,1.59539,1.59539,1.5951,1.59519,21600000.0
2008-07-30 06:17:00,1.5949,1.5953,1.5949,1.59525,33200000.0
2008-07-30 06:18:00,1.59532,1.59555,1.59524,1.59525,56800000.0
2008-07-30 06:19:00,1.59522,1.59522,1.59493,1.59493,25000000.0
2008-07-30 06:20:00,1.59508,1.59513,1.5949,1.5949,27900000.0
2008-07-30 06:21:00,1.59498,1.59516,1.59498,1.59516,34800000.0
2008-07-30 06:22:00,1.59504,1.59506,1.59491,1.59501,42100000.0
2008-07-30 06:23:00,1.59497,1.59505,1.59465,1.59505,36300000.0
2008-07-30 06:24:00,1.59492,1.59498,1.59463,1.59492,39900000.0
2008-07-30 06:25:00,1.59502,1.59502,1.59486,1.59487,35400000.0
2008-07-30 06:26:00,1.59485,1.59502,1.5947,1.59497,27600000.0
2008-07-30 06:27:00,1.59492,1.59503,1.59488,1.59499,41300000.0
2008-07-30 06:28:00,1.59492,1.59504,1.59478,1.59488,23000000.0
2008-07-30 06:29:00,1.59499,1.59508,1.5949,1.5949,44400001.0
2008-07-30 06:30:00,1.59501,1.59504,1.59488,1.59501,34400000.0
2008-07-30 06:31:00,1.59494,1.59502,1.59493,1.59494,25600000.0
2008-07-30 06:32:00,1.59503,1.59509,1.59484,1.59497,43400001.0
2008-07-30 06:33:00,1.59488,1.59526,1.59488,1.59526,32800000.0
2008-07-30 06:34:00,1.59531,1.59552,1.59507,1.59537,32600000.0
2008-07-30 06:35:00,1.59525,1.59551,1.5952,1.59535,36200000.0
2008-07-30 06:36:00,1.59538,1.59551,1.59498,1.59537,44600000.0
2008-07-30 06:37:00,1.5954,1.59572,1.5952,1.5952,37600000.0
2008-07-30 06:38:00,1.59552,1.59564,1.59539,1.59539,30200000.0
2008-07-30 06:39:00,1.59544,1.59572,1.59544,1.59555,42000000.0
2008-07-30 06:40:00,1.59568,1.59593,1.59568,1.59578,36400001.0
2008-07-30 06:41:00,1.59562,1.59584,1.5953,1.59584,35400000.0
2008-07-30 06:42:00,1.59564,1.59564,1.59546,1.59564,21900000.0
2008-07-30 06:43:00,1.59582,1.59582,1.59533,1.59562,29900000.0
2008-07-30 06:44:00,1.59554,1.59568,1.59554,1.59554,25800000.0
2008-07-30 06:45:00,1.5956,1.59584,1.59555,1.59565,48800001.0
2008-07-30 06:46:00,1.5957,1.59583,1.5956,1.59568,53500000.0
2008-07-30 06:47:00,1.59585,1.59592,1.59569,1.59575,34000000.0
2008-07-30 06:48:00,1.59565,1.59596,1.59556,1.5958,36500000.0
2008-07-30 06:49:00,1.5959,1.59595,1.5957,1.59593,35100000.0
2008-07-30 06:50:00,1.59589,1.59605,1.59579,1.59579,32800000.0
2008-07-30 06:51:00,1.5959,1.5959,1.59573,1.5958,41400000.0
2008-07-30 06:52:00,1.5959,1.59605,1.59573,1.59605,21000000.0
2008-07-30 06:53:00,1.59591,1.59591,1.59558,1.59577,26000000.0
2008-07-30 06:54:00,1.59576,1.59592,1.59556,1.59556,52000000.0
2008-07-30 06:55:00,1.59588,1.59598,1.59575,1.59598,47800000.0
2008-07-30 06:56:00,1.59593,1.59609,1.59585,1.59585,35400000.0
2008-07-30 06:57:00,1.59598,1.59609,1.5956,1.59587,43800001.0
2008-07-30 06:58:00,1.59539,1.59601,1.59539,1.59601,27800000.0
2008-07-30 06:59:00,1.59586,1.59588,1.59537,1.59537,49300001.0
2008-07-30 07:00:00,1.59578,1.59585,1.59566,1.59566,50300000.0
2008-07-30 07:01:00,1.59573,1.5959,1.59565,1.5958,50700000.0
2008-07-30 07:02:00,1.59565,1.59583,1.59549,1.5956,61000000.0
2008-07-30 07:03:00,1.59572,1.59572,1.59529,1.59532,34300000.0
2008-07-30 07:04:00,1.5955,1.5956,1.59536,1.59542,19400000.0
2008-07-30 07:05:00,1.59534,1.59545,1.5951,1.5951,65100000.0
2008-07-30 07:06:00,1.59529,1.59553,1.59528,1.59553,63300001.0
2008-07-30 07:07:00,1.5955,1.59559,1.59524,1.59529,35400000.0
2008-07-30 07:08:00,1.59526,1.59538,1.59516,1.59516,38600000.0
2008-07-30 07:09:00,1.59534,1.59534,1.59519,1.59527,31000000.0
2008-07-30 07:10:00,1.59534,1.59534,1.59527,1.59527,29000000.0
2008-07-30 07:11:00,1.5954,1.59558,1.59532,1.59532,63500000.0
2008-07-30 07:12:00,1.59549,1.59573,1.59539,1.59551,33400000.0
2008-07-30 07:13:00,1.59575,1.59575,1.5956,1.59569,45500000.0
2008-07-30 07:14:00,1.59556,1.59556,1.59516,1.59516,36400000.0
2008-07-30 07:15:00,1.59498,1.59507,1.59468,1.59502,39200000.0
2008-07-30 07:16:00,1.59467,1.59492,1.59464,1.59483,36100000.0
2008-07-30 07:17:00,1.59479,1.5948,1.59433,1.5948,63400000.0
2008-07-30 07:18:00,1.59479,1.59479,1.59462,1.59462,12800000.0
2008-07-30 07:19:00,1.59479,1.59493,1.59468,1.5949,92500000.0
2008-07-30 07:20:00,1.59462,1.59482,1.59447,1.5947,54600000.0
2008-07-30 07:21:00,1.59482,1.595,1.59474,1.595,63500000.0
2008-07-30 07:22:00,1.59492,1.59498,1.59461,1.59487,45800000.0
2008-07-30 07:23:00,1.59493,1.59512,1.59486,1.595,45600000.0
2008-07-30 07:24:00,1.59466,1.59466,1.59434,1.59442,56600001.0
2008-07-30 07:25:00,1.59448,1.59464,1.59432,1.59446,37100000.0
2008-07-30 07:26:00,1.59447,1.59476,1.59447,1.59476,30400000.0
2008-07-30 07:27:00,1.59472,1.59472,1.59422,1.59449,26200000.0
2008-07-30 07:28:00,1.59462,1.59479,1.59434,1.5947,40000000.0
2008-07-30 07:29:00,1.59458,1.59476,1.59438,1.59476,30400000.0
2008-07-30 07:30:00,1.59478,1.59478,1.59422,1.59468,29200000.0
2008-07-30 07:31:00,1.59447,1.59466,1.59441,1.59441,23000000.0
2008-07-30 07:32:00,1.5944,1.59479,1.59423,1.59471,47200000.0
2008-07-30 07:33:00,1.59461,1.59467,1.59435,1.59435,34200000.0
2008-07-30 07:34:00,1.59477,1.59489,1.59461,1.59489,40800000.0
2008-07-30 07:35:00,1.59453,1.59481,1.5945,1.59481,47000001.0
2008-07-30 07:36:00,1.59474,1.59481,1.59448,1.59474,50300000.0
2008-07-30 07:37:00,1.5948,1.59502,1.59476,1.59488,33800000.0
2008-07-30 07:38:00,1.59475,1.5949,1.59475,1.59488,40200000.0
2008-07-30 07:39:00,1.59476,1.59508,1.59476,1.59491,25800000.0
2008-07-30 07:40:00,1.5948,1.59521,1.5948,1.59499,45300000.0
2008-07-30 07:41:00,1.59487,1.59507,1.59482,1.59497,32400000.0
2008-07-30 07:42:00,1.59482,1.59508,1.59468,1.59507,53600001.0
2008-07-30 07:43:00,1.59501,1.59503,1.59476,1.59503,28400000.0
2008-07-30 07:44:00,1.59501,1.59501,1.59476,1.59487,38400000.0
2008-07-30 07:45:00,1.59482,1.59487,1.59433,1.59486,27500000.0
2008-07-30 07:46:00,1.59488,1.59502,1.59486,1.595,23000000.0
2008-07-30 07:47:00,1.59499,1.5951,1.59472,1.59509,42000000.0
2008-07-30 07:48:00,1.59493,1.59501,1.59482,1.59485,26600000.0
2008-07-30 07:49:00,1.59483,1.59483,1.5942,1.5942,37000000.0
2008-07-30 07:50:00,1.59393,1.59393,1.59294,1.59317,32000000.0
2008-07-30 07:51:00,1.59338,1.59363,1.59326,1.59348,31600000.0
2008-07-30 07:52:00,1.59312,1.59312,1.59261,1.59307,53100000.0
2008-07-30 07:53:00,1.5933,1.59344,1.59313,1.5933,38300000.0
2008-07-30 07:54:00,1.59339,1.59357,1.5933,1.59346,46900000.0
2008-07-30 07:55:00,1.59363,1.5938,1.5934,1.59373,36200000.0
2008-07-30 07:56:00,1.59373,1.5938,1.59338,1.59354,36600000.0
2008-07-30 07:57:00,1.59312,1.59321,1.59298,1.59321,39700000.0
2008-07-30 07:58:00,1.59308,1.59346,1.59296,1.59346,56200000.0
2008-07-30 07:59:00,1.59321,1.59379,1.59321,1.59364,31800000.0
2008-07-30 08:00:00,1.5938,1.59423,1.5938,1.59412,35200000.0
2008-07-30 08:01:00,1.59435,1.59504,1.59435,1.59497,36400000.0
2008-07-30 08:02:00,1.59517,1.59517,1.59466,1.59488,30600000.0
2008-07-30 08:03:00,1.59475,1.59492,1.59452,1.59465,34500000.0
2008-07-30 08:04:00,1.59481,1.59481,1.59462,1.59462,28600000.0
2008-07-30 08:05:00,1.59476,1.59488,1.59473,1.59487,35000000.0
2008-07-30 08:06:00,1.59478,1.59481,1.59455,1.59461,61200000.0
2008-07-30 08:07:00,1.5944,1.5944,1.59402,1.59429,25400000.0
2008-07-30 08:08:00,1.59415,1.59445,1.5941,1.59418,46700000.0
2008-07-30 08:09:00,1.59447,1.59468,1.59446,1.59468,25800000.0
2008-07-30 08:10:00,1.59442,1.59449,1.59428,1.59428,44500000.0
2008-07-30 08:11:00,1.59455,1.59468,1.59452,1.59468,32600000.0
2008-07-30 08:12:00,1.59464,1.59464,1.59439,1.59444,32400000.0
2008-07-30 08:13:00,1.59413,1.59474,1.59413,1.5947,44000000.0
2008-07-30 08:14:00,1.59505,1.59505,1.59451,1.59451,27800000.0
2008-07-30 08:15:00,1.59465,1.59482,1.59464,1.59482,47200000.0
2008-07-30 08:16:00,1.5948,1.5948,1.59432,1.59471,21000000.0
2008-07-30 08:17:00,1.59465,1.59465,1.5941,1.5941,38200000.0
2008-07-30 08:18:00,1.59424,1.59447,1.5941,1.59431,46100000.0
2008-07-30 08:19:00,1.59422,1.59487,1.59414,1.59459,45300000.0
2008-07-30 08:20:00,1.59479,1.59485,1.59452,1.59485,30400000.0
2008-07-30 08:21:00,1.59469,1.59469,1.59428,1.59428,37200000.0
2008-07-30 08:22:00,1.59434,1.59486,1.59434,1.59486,24200000.0
2008-07-30 08:23:00,1.59465,1.5948,1.59455,1.59455,41100000.0
2008-07-30 08:24:00,1.59467,1.59517,1.59457,1.59486,44400000.0
2008-07-30 08:25:00,1.59485,1.59499,1.59476,1.59476,23200000.0
2008-07-30 08:26:00,1.59515,1.59536,1.59509,1.59533,46500000.0
2008-07-30 08:27:00,1.59515,1.59515,1.59476,1.59476,91900000.0
2008-07-30 08:28:00,1.5948,1.5948,1.59459,1.59472,49400000.0
2008-07-30 08:29:00,1.59464,1.59472,1.59454,1.59472,37600000.0
2008-07-30 08:30:00,1.59453,1.59453,1.59408,1.59437,23000000.0
2008-07-30 08:31:00,1.59436,1.59457,1.59413,1.59435,37100000.0
2008-07-30 08:32:00,1.59422,1.59424,1.59393,1.5942,25800000.0
2008-07-30 08:33:00,1.5942,1.59457,1.5942,1.5944,40100000.0
2008-07-30 08:34:00,1.59439,1.59456,1.59435,1.59455,33000000.0
2008-07-30 08:35:00,1.5946,1.59504,1.59458,1.59479,56500000.0
2008-07-30 08:36:00,1.59495,1.59513,1.59471,1.59513,55200002.0
2008-07-30 08:37:00,1.59539,1.59541,1.59496,1.59532,33300000.0
2008-07-30 08:38:00,1.59526,1.59555,1.59518,1.59532,38800000.0
2008-07-30 08:39:00,1.59547,1.59547,1.59488,1.59513,43500000.0
2008-07-30 08:40:00,1.59499,1.59536,1.59457,1.59457,28700000.0
2008-07-30 08:41:00,1.59491,1.59491,1.59464,1.59479,40199999.0
2008-07-30 08:42:00,1.59492,1.59517,1.59465,1.59502,40800000.0
2008-07-30 08:43:00,1.5949,1.59501,1.59452,1.59452,40200000.0
2008-07-30 08:44:00,1.5948,1.59497,1.59463,1.59497,28000000.0
2008-07-30 08:45:00,1.59518,1.59537,1.595,1.59527,89300000.0
2008-07-30 08:46:00,1.59544,1.59603,1.59531,1.59599,47400000.0
2008-07-30 08:47:00,1.59602,1.59644,1.59601,1.5962,20000000.0
2008-07-30 08:48:00,1.59643,1.59666,1.59599,1.59599,28400000.0
2008-07-30 08:49:00,1.5956,1.59612,1.5956,1.59602,51800000.0
2008-07-30 08:50:00,1.59589,1.59602,1.5958,1.59602,38200000.0
2008-07-30 08:51:00,1.5961,1.59626,1.59601,1.59618,42600000.0
2008-07-30 08:52:00,1.59641,1.59651,1.59622,1.5964,32200000.0
2008-07-30 08:53:00,1.59634,1.59657,1.59616,1.59657,35000000.0
2008-07-30 08:54:00,1.5964,1.59654,1.59623,1.59635,36600000.0
2008-07-30 08:55:00,1.5963,1.59649,1.59599,1.59632,35000000.0
2008-07-30 08:56:00,1.59635,1.59659,1.59617,1.59631,41500000.0
2008-07-30 08:57:00,1.59641,1.59641,1.59621,1.59639,28000000.0
2008-07-30 08:58:00,1.59656,1.59656,1.59626,1.59634,43000000.0
2008-07-30 08:59:00,1.59615,1.59628,1.59587,1.59587,38200000.0
2008-07-30 09:00:00,1.59607,1.59643,1.59599,1.59631,30800000.0
2008-07-30 09:01:00,1.59613,1.59624,1.59605,1.59621,19600000.0
2008-07-30 09:02:00,1.59634,1.59647,1.59587,1.59587,34600000.0
2008-07-30 09:03:00,1.59557,1.596,1.59539,1.59539,36600000.0
2008-07-30 09:04:00,1.59548,1.59567,1.59533,1.59567,37700000.0
2008-07-30 09:05:00,1.59596,1.59596,1.59494,1.59494,30300000.0
2008-07-30 09:06:00,1.59489,1.59524,1.59489,1.5951,34800000.0
2008-07-30 09:07:00,1.59511,1.5954,1.59503,1.59508,60000000.0
2008-07-30 09:08:00,1.59512,1.59526,1.59495,1.59495,36600000.0
2008-07-30 09:09:00,1.59498,1.5951,1.59445,1.59452,24200000.0
2008-07-30 09:10:00,1.59427,1.59503,1.59424,1.59503,34400000.0
2008-07-30 09:11:00,1.59488,1.59488,1.59455,1.59459,35000000.0
2008-07-30 09:12:00,1.59451,1.59458,1.59438,1.59458,28800000.0
2008-07-30 09:13:00,1.59467,1.59513,1.59467,1.5951,32900000.0
2008-07-30 09:14:00,1.59502,1.59528,1.59502,1.59516,28000000.0
2008-07-30 09:15:00,1.59492,1.59513,1.59486,1.59494,39100000.0
2008-07-30 09:16:00,1.59491,1.59519,1.59479,1.59479,45400000.0
2008-07-30 09:17:00,1.59487,1.59487,1.59448,1.59472,58800001.0
2008-07-30 09:18:00,1.59492,1.59502,1.59471,1.59487,38000000.0
2008-07-30 09:19:00,1.59452,1.59493,1.59452,1.59461,30300000.0
2008-07-30 09:20:00,1.59503,1.59508,1.59456,1.59456,44600000.0
2008-07-30 09:21:00,1.59464,1.59473,1.59435,1.59447,25800000.0
2008-07-30 09:22:00,1.59439,1.59455,1.59439,1.59448,27200000.0
2008-07-30 09:23:00,1.59441,1.59455,1.59434,1.59442,42600000.0
2008-07-30 09:24:00,1.59473,1.59499,1.59446,1.59499,62600000.0
2008-07-30 09:25:00,1.59494,1.59494,1.59464,1.59483,21800000.0
2008-07-30 09:26:00,1.59492,1.59533,1.59486,1.59516,57000000.0
2008-07-30 09:27:00,1.59514,1.59522,1.59492,1.59511,29200000.0
2008-07-30 09:28:00,1.59524,1.59573,1.59506,1.59573,26200000.0
2008-07-30 09:29:00,1.59568,1.59576,1.59553,1.59572,28900000.0
2008-07-30 09:30:00,1.59541,1.59546,1.59512,1.59532,29800000.0
2008-07-30 09:31:00,1.59526,1.59535,1.59522,1.59526,44700000.0
2008-07-30 09:32:00,1.59546,1.59551,1.59496,1.59505,51400000.0
2008-07-30 09:33:00,1.59497,1.59497,1.59467,1.59467,26600000.0
2008-07-30 09:34:00,1.59471,1.59546,1.59453,1.59546,26800000.0
2008-07-30 09:35:00,1.59513,1.59515,1.59475,1.59479,45600000.0
2008-07-30 09:36:00,1.59475,1.5949,1.59475,1.59478,29600000.0
2008-07-30 09:37:00,1.59466,1.59484,1.59464,1.59474,36700000.0
2008-07-30 09:38:00,1.59463,1.59486,1.5946,1.59471,30200000.0
2008-07-30 09:39:00,1.59463,1.59487,1.59456,1.59464,55900001.0
2008-07-30 09:40:00,1.59457,1.59483,1.59449,1.59469,20800000.0
2008-07-30 09:41:00,1.59469,1.59476,1.59434,1.59465,25600000.0
2008-07-30 09:42:00,1.59453,1.59481,1.59447,1.59458,54100000.0
2008-07-30 09:43:00,1.59481,1.59512,1.59481,1.59503,35600000.0
2008-07-30 09:44:00,1.59487,1.59492,1.5947,1.59476,50500000.0
2008-07-30 09:45:00,1.59493,1.595,1.59424,1.59424,34100000.0
2008-07-30 09:46:00,1.59478,1.59486,1.5946,1.59475,32000000.0
2008-07-30 09:47:00,1.59476,1.59509,1.59476,1.59506,25600000.0
2008-07-30 09:48:00,1.59502,1.59502,1.59455,1.59487,39600000.0
2008-07-30 09:49:00,1.59463,1.59487,1.59447,1.59464,30400000.0
2008-07-30 09:50:00,1.59463,1.59489,1.59461,1.59474,55600000.0
2008-07-30 09:51:00,1.59466,1.59493,1.59465,1.59493,41400001.0
2008-07-30 09:52:00,1.59468,1.59515,1.59465,1.5951,50000000.0
2008-07-30 09:53:00,1.5949,1.59502,1.59469,1.59469,49500000.0
2008-07-30 09:54:00,1.59478,1.59502,1.59478,1.59502,27900000.0
2008-07-30 09:55:00,1.59491,1.59522,1.59491,1.59515,37400000.0
2008-07-30 09:56:00,1.5948,1.59515,1.5948,1.59484,37400000.0
2008-07-30 09:57:00,1.59484,1.59484,1.59471,1.59471,55600000.0
2008-07-30 09:58:00,1.59463,1.59505,1.59463,1.59486,53100000.0
2008-07-30 09:59:00,1.5952,1.59556,1.5952,1.59556,39400000.0
2008-07-30 10:00:00,1.59566,1.59583,1.59535,1.59555,52600000.0
2008-07-30 10:01:00,1.59569,1.59574,1.59519,1.59566,37800000.0
2008-07-30 10:02:00,1.59608,1.59609,1.59543,1.59583,42600000.0
2008-07-30 10:03:00,1.59569,1.59573,1.59546,1.59546,28200000.0
2008-07-30 10:04:00,1.59577,1.59577,1.59507,1.59545,45600000.0
2008-07-30 10:05:00,1.59541,1.59578,1.5949,1.59571,33000000.0
2008-07-30 10:06:00,1.59549,1.59549,1.5952,1.59537,34700000.0
2008-07-30 10:07:00,1.59548,1.59549,1.59528,1.59544,28200000.0
2008-07-30 10:08:00,1.5951,1.59516,1.59467,1.59503,31200000.0
2008-07-30 10:09:00,1.59536,1.59559,1.59535,1.59559,31700000.0
2008-07-30 10:10:00,1.59551,1.59561,1.5951,1.59534,32400000.0
2008-07-30 10:11:00,1.59521,1.59521,1.59451,1.59474,47600001.0
2008-07-30 10:12:00,1.59464,1.59477,1.59423,1.59435,36100000.0
2008-07-30 10:13:00,1.59445,1.59465,1.59418,1.59465,47500000.0
2008-07-30 10:14:00,1.59449,1.5946,1.59426,1.59454,27600000.0
2008-07-30 10:15:00,1.59437,1.59462,1.59435,1.59446,45600001.0
2008-07-30 10:16:00,1.59448,1.5949,1.59442,1.59486,38400000.0
2008-07-30 10:17:00,1.59486,1.59503,1.59458,1.59492,30800001.0
2008-07-30 10:18:00,1.59505,1.59514,1.59496,1.59513,58800001.0
2008-07-30 10:19:00,1.59502,1.59502,1.59478,1.59492,33000000.0
2008-07-30 10:20:00,1.59515,1.59515,1.59458,1.59466,29000000.0
2008-07-30 10:21:00,1.59446,1.59494,1.59446,1.59472,52400001.0
2008-07-30 10:22:00,1.59492,1.59519,1.59452,1.59516,30400000.0
2008-07-30 10:23:00,1.59513,1.59519,1.59498,1.59513,44500000.0
2008-07-30 10:24:00,1.59515,1.59515,1.59501,1.59514,49000001.0
2008-07-30 10:25:00,1.59515,1.59527,1.595,1.59518,74200000.0
2008-07-30 10:26:00,1.59517,1.59547,1.59512,1.59541,86100000.0
2008-07-30 10:27:00,1.59539,1.59554,1.59518,1.59518,25600000.0
2008-07-30 10:28:00,1.59556,1.59575,1.59547,1.59551,41400000.0
2008-07-30 10:29:00,1.5955,1.59589,1.59543,1.5956,40400000.0
2008-07-30 10:30:00,1.59571,1.59628,1.59571,1.5961,37600000.0
2008-07-30 10:31:00,1.59588,1.59593,1.59554,1.59582,35400000.0
2008-07-30 10:32:00,1.59554,1.59581,1.59554,1.59575,19400000.0
2008-07-30 10:33:00,1.59558,1.59568,1.59545,1.5955,32600000.0
2008-07-30 10:34:00,1.59562,1.59577,1.59547,1.59547,39000000.0
2008-07-30 10:35:00,1.5956,1.59567,1.59545,1.59552,28200000.0
2008-07-30 10:36:00,1.59536,1.59536,1.59489,1.59489,22000000.0
2008-07-30 10:37:00,1.59498,1.59526,1.59486,1.59493,32400000.0
2008-07-30 10:38:00,1.5951,1.59517,1.59471,1.59501,45900000.0
2008-07-30 10:39:00,1.59491,1.59534,1.59491,1.59503,25800000.0
2008-07-30 10:40:00,1.59527,1.59527,1.59495,1.59495,29300000.0
2008-07-30 10:41:00,1.59528,1.59551,1.59514,1.59521,37400000.0
2008-07-30 10:42:00,1.59536,1.59551,1.59502,1.59534,54800000.0
2008-07-30 10:43:00,1.59539,1.59562,1.59534,1.59534,38600000.0
2008-07-30 10:44:00,1.59529,1.59559,1.59525,1.5955,41400001.0
2008-07-30 10:45:00,1.59545,1.59559,1.59514,1.59514,72800000.0
2008-07-30 10:46:00,1.59547,1.59552,1.59534,1.59535,36600000.0
2008-07-30 10:47:00,1.59549,1.5956,1.59548,1.5956,45000000.0
2008-07-30 10:48:00,1.59561,1.59565,1.5955,1.59561,78300000.0
2008-07-30 10:49:00,1.59561,1.5959,1.59561,1.59566,30400000.0
2008-07-30 10:50:00,1.59596,1.59601,1.59543,1.59571,37200000.0
2008-07-30 10:51:00,1.59582,1.59584,1.59545,1.59545,44700000.0
2008-07-30 10:52:00,1.59563,1.59576,1.59559,1.59559,33900000.0
2008-07-30 10:53:00,1.59566,1.59582,1.59554,1.59567,38600000.0
2008-07-30 10:54:00,1.5958,1.5958,1.59527,1.59577,19600000.0
2008-07-30 10:55:00,1.59575,1.5959,1.59543,1.59576,76900000.0
2008-07-30 10:56:00,1.59589,1.59589,1.59567,1.59589,52000000.0
2008-07-30 10:57:00,1.59593,1.59617,1.59593,1.59609,74700000.0
2008-07-30 10:58:00,1.59595,1.59631,1.59588,1.59592,37000000.0
2008-07-30 10:59:00,1.596,1.59604,1.59565,1.59599,46200000.0
2008-07-30 11:00:00,1.59581,1.59581,1.59508,1.59508,30800000.0
2008-07-30 11:01:00,1.59498,1.59544,1.59485,1.59531,39500000.0
2008-07-30 11:02:00,1.59539,1.59544,1.59515,1.59532,22200000.0
2008-07-30 11:03:00,1.5954,1.5954,1.59502,1.59504,35600000.0
2008-07-30 11:04:00,1.59518,1.59535,1.59501,1.59535,60400003.0
2008-07-30 11:05:00,1.59534,1.59561,1.59533,1.59548,34400000.0
2008-07-30 11:06:00,1.59543,1.59573,1.59539,1.59552,52000000.0
2008-07-30 11:07:00,1.59544,1.59548,1.59519,1.59533,47400000.0
2008-07-30 11:08:00,1.59538,1.59538,1.59501,1.59501,20000000.0
2008-07-30 11:09:00,1.59493,1.5951,1.5949,1.59501,67000001.0
2008-07-30 11:10:00,1.59505,1.5953,1.59505,1.59529,35400000.0
2008-07-30 11:11:00,1.59537,1.59571,1.59505,1.59571,48000000.0
2008-07-30 11:12:00,1.59568,1.59578,1.59517,1.59517,40200000.0
2008-07-30 11:13:00,1.59503,1.59527,1.59501,1.59519,39600000.0
2008-07-30 11:14:00,1.59516,1.59558,1.59516,1.59548,29900000.0
2008-07-30 11:15:00,1.59578,1.59588,1.5955,1.59576,31400000.0
2008-07-30 11:16:00,1.5957,1.5957,1.59544,1.59544,46800000.0
2008-07-30 11:17:00,1.59539,1.59546,1.59532,1.59538,33300000.0
2008-07-30 11:18:00,1.59533,1.59554,1.59494,1.59554,35200000.0
2008-07-30 11:19:00,1.59554,1.59557,1.59526,1.5953,34000000.0
2008-07-30 11:20:00,1.59525,1.59533,1.59523,1.59523,25500000.0
2008-07-30 11:21:00,1.59512,1.59522,1.59494,1.59494,39600000.0
2008-07-30 11:22:00,1.59499,1.5952,1.59492,1.59514,36100000.0
2008-07-30 11:23:00,1.59513,1.59534,1.5949,1.59534,33500000.0
2008-07-30 11:24:00,1.59524,1.59524,1.59465,1.59476,39000000.0
2008-07-30 11:25:00,1.5948,1.59486,1.59456,1.59482,55900001.0
2008-07-30 11:26:00,1.59471,1.59488,1.59469,1.59488,43600000.0
2008-07-30 11:27:00,1.59486,1.59505,1.59454,1.59505,46500000.0
2008-07-30 11:28:00,1.59476,1.59495,1.5946,1.59495,65700001.0
2008-07-30 11:29:00,1.59501,1.59501,1.59467,1.59478,43800000.0
2008-07-30 11:30:00,1.59471,1.59506,1.5946,1.59506,37400000.0
2008-07-30 11:31:00,1.59496,1.5951,1.59474,1.59508,44500000.0
2008-07-30 11:32:00,1.59474,1.59506,1.59474,1.59477,40100000.0
2008-07-30 11:33:00,1.5949,1.59528,1.59487,1.59528,51100000.0
2008-07-30 11:34:00,1.59477,1.59497,1.59467,1.59491,29300000.0
2008-07-30 11:35:00,1.59475,1.59506,1.59468,1.59506,32800000.0
2008-07-30 11:36:00,1.59512,1.59525,1.59503,1.59525,52200000.0
2008-07-30 11:37:00,1.59519,1.5953,1.59508,1.5952,49200000.0
2008-07-30 11:38:00,1.59517,1.59546,1.59501,1.59504,38600000.0
2008-07-30 11:39:00,1.59523,1.59523,1.59488,1.59497,58600000.0
2008-07-30 11:40:00,1.59508,1.59522,1.59462,1.59504,46900000.0
2008-07-30 11:41:00,1.59497,1.5951,1.59496,1.59505,31400000.0
2008-07-30 11:42:00,1.595,1.595,1.5948,1.59483,23400000.0
2008-07-30 11:43:00,1.5949,1.59534,1.5949,1.59518,20000000.0
2008-07-30 11:44:00,1.59523,1.59523,1.59481,1.59481,25600000.0
2008-07-30 11:45:00,1.59506,1.59506,1.59468,1.59494,34200000.0
2008-07-30 11:46:00,1.59481,1.59481,1.59436,1.5945,45600001.0
2008-07-30 11:47:00,1.59436,1.59446,1.59414,1.59417,28200000.0
2008-07-30 11:48:00,1.59432,1.59454,1.5938,1.5938,19000000.0
2008-07-30 11:49:00,1.59416,1.59433,1.59397,1.59433,23400000.0
2008-07-30 11:50:00,1.59442,1.59442,1.59398,1.59406,41400000.0
2008-07-30 11:51:00,1.59411,1.59432,1.59401,1.59423,25400000.0
2008-07-30 11:52:00,1.59404,1.59408,1.59368,1.59368,35600000.0
2008-07-30 11:53:00,1.5938,1.59406,1.59365,1.59366,34000000.0
2008-07-30 11:54:00,1.59356,1.59372,1.5934,1.59369,26000000.0
2008-07-30 11:55:00,1.59369,1.5942,1.59369,1.59406,27200000.0
2008-07-30 11:56:00,1.59413,1.59437,1.59407,1.59407,35000000.0
2008-07-30 11:57:00,1.59421,1.59426,1.59391,1.59403,35000000.0
2008-07-30 11:58:00,1.5939,1.59391,1.59373,1.59375,29400000.0
2008-07-30 11:59:00,1.59384,1.59386,1.59341,1.59344,42200000.0
2008-07-30 12:00:00,1.59321,1.59322,1.59307,1.59307,36600000.0
2008-07-30 12:01:00,1.59322,1.59345,1.59322,1.59337,15800000.0
2008-07-30 12:02:00,1.59342,1.59363,1.59309,1.59317,23900000.0
2008-07-30 12:03:00,1.59316,1.59328,1.5927,1.5927,32800000.0
2008-07-30 12:04:00,1.59295,1.59321,1.59271,1.59321,44800000.0
2008-07-30 12:05:00,1.59328,1.59335,1.5931,1.59335,35400000.0
2008-07-30 12:06:00,1.59335,1.59381,1.59327,1.59374,45400000.0
2008-07-30 12:07:00,1.59389,1.59389,1.59365,1.59374,39800000.0
2008-07-30 12:08:00,1.59352,1.59377,1.59352,1.59358,25800000.0
2008-07-30 12:09:00,1.59351,1.59351,1.5933,1.5933,33000000.0
2008-07-30 12:10:00,1.5935,1.5935,1.59314,1.59314,35400000.0
2008-07-30 12:11:00,1.59332,1.5934,1.59288,1.59299,19200000.0
2008-07-30 12:12:00,1.59299,1.59309,1.59267,1.59291,29400000.0
2008-07-30 12:13:00,1.59307,1.59339,1.5929,1.59329,53800001.0
2008-07-30 12:14:00,1.59314,1.59359,1.59314,1.59335,39400000.0
2008-07-30 12:15:00,1.59344,1.59349,1.59308,1.59346,33600000.0
2008-07-30 12:16:00,1.59323,1.594,1.59323,1.594,68400000.0
2008-07-30 12:17:00,1.59426,1.59426,1.59405,1.59423,54499999.0
2008-07-30 12:18:00,1.59436,1.59443,1.59402,1.59441,30000000.0
2008-07-30 12:19:00,1.59426,1.59467,1.59426,1.59467,27400000.0
2008-07-30 12:20:00,1.59469,1.59492,1.59445,1.59469,28100000.0
2008-07-30 12:21:00,1.59446,1.59461,1.59423,1.59451,50200001.0
2008-07-30 12:22:00,1.59465,1.59482,1.59449,1.59466,43800000.0
2008-07-30 12:23:00,1.59445,1.59471,1.59444,1.59466,77600001.0
2008-07-30 12:24:00,1.59447,1.59488,1.59447,1.5946,29400000.0
2008-07-30 12:25:00,1.59464,1.59473,1.59441,1.59441,30600000.0
2008-07-30 12:26:00,1.59453,1.59477,1.59445,1.5947,45900000.0
2008-07-30 12:27:00,1.59459,1.59459,1.59426,1.59426,33600000.0
2008-07-30 12:28:00,1.59437,1.59452,1.59423,1.59427,28600000.0
2008-07-30 12:29:00,1.5942,1.59437,1.59395,1.59431,45200000.0
2008-07-30 12:30:00,1.59415,1.59434,1.59413,1.59422,59400000.0
2008-07-30 12:31:00,1.59401,1.59416,1.59374,1.59374,24800000.0
2008-07-30 12:32:00,1.59393,1.59401,1.5938,1.59381,31400000.0
2008-07-30 12:33:00,1.59389,1.59415,1.59382,1.59398,34800000.0
2008-07-30 12:34:00,1.59392,1.59438,1.59392,1.59424,29200000.0
2008-07-30 12:35:00,1.59405,1.59409,1.59392,1.59407,35200000.0
2008-07-30 12:36:00,1.59397,1.59397,1.59354,1.59376,35100000.0
2008-07-30 12:37:00,1.59372,1.59392,1.59353,1.59364,26200000.0
2008-07-30 12:38:00,1.59384,1.5939,1.5938,1.59384,33900000.0
2008-07-30 12:39:00,1.59393,1.59408,1.59389,1.59389,22200000.0
2008-07-30 12:40:00,1.59387,1.59402,1.5936,1.59378,25400000.0
2008-07-30 12:41:00,1.59371,1.59382,1.59346,1.59371,40200000.0
2008-07-30 12:42:00,1.59377,1.5941,1.59371,1.59397,40000000.0
2008-07-30 12:43:00,1.59397,1.59397,1.59382,1.59386,39800001.0
2008-07-30 12:44:00,1.59388,1.59388,1.59333,1.59364,42400000.0
2008-07-30 12:45:00,1.5935,1.59372,1.59349,1.59372,39900000.0
2008-07-30 12:46:00,1.59349,1.5937,1.59341,1.5937,37600000.0
2008-07-30 12:47:00,1.5936,1.59377,1.59343,1.59348,25600000.0
2008-07-30 12:48:00,1.59347,1.59358,1.59342,1.59345,25800000.0
2008-07-30 12:49:00,1.59353,1.59381,1.59353,1.59374,68100000.0
2008-07-30 12:50:00,1.59388,1.59388,1.59352,1.59366,85300000.0
2008-07-30 12:51:00,1.59365,1.5937,1.5934,1.59357,59200000.0
2008-07-30 12:52:00,1.5937,1.59376,1.59348,1.59371,36800000.0
2008-07-30 12:53:00,1.59356,1.59377,1.59328,1.5937,39600000.0
2008-07-30 12:54:00,1.5936,1.59433,1.5936,1.59432,49600001.0
2008-07-30 12:55:00,1.59469,1.59469,1.59398,1.59398,28000000.0
2008-07-30 12:56:00,1.59393,1.59414,1.59353,1.59405,31800000.0
2008-07-30 12:57:00,1.5939,1.5939,1.59344,1.5935,40300001.0
2008-07-30 12:58:00,1.59344,1.5936,1.59325,1.59355,50700000.0
2008-07-30 12:59:00,1.59319,1.59393,1.59319,1.59392,48100000.0
2008-07-30 13:00:00,1.59435,1.59437,1.59409,1.59409,96600000.0
2008-07-30 13:01:00,1.59414,1.59488,1.59414,1.59488,25200000.0
2008-07-30 13:02:00,1.59453,1.59506,1.59453,1.59496,42900001.0
2008-07-30 13:03:00,1.59505,1.59508,1.59474,1.59492,40800000.0
2008-07-30 13:04:00,1.59474,1.59499,1.59461,1.59474,28600000.0
2008-07-30 13:05:00,1.59444,1.59489,1.59436,1.59484,32300000.0
2008-07-30 13:06:00,1.59444,1.59476,1.5943,1.59456,35200000.0
2008-07-30 13:07:00,1.59461,1.59461,1.59439,1.5944,46300000.0
2008-07-30 13:08:00,1.59446,1.59465,1.59443,1.59465,36700000.0
2008-07-30 13:09:00,1.59469,1.59469,1.59417,1.59417,40000000.0
2008-07-30 13:10:00,1.59419,1.59483,1.59419,1.59472,53000000.0
2008-07-30 13:11:00,1.59482,1.59482,1.59447,1.59464,32600000.0
2008-07-30 13:12:00,1.59457,1.59468,1.59415,1.59415,48600002.0
2008-07-30 13:13:00,1.59416,1.59458,1.59416,1.59458,40000000.0
2008-07-30 13:14:00,1.59436,1.59457,1.59417,1.59434,44900000.0
2008-07-30 13:15:00,1.59448,1.59472,1.59448,1.5946,49500000.0
2008-07-30 13:16:00,1.59456,1.59456,1.5942,1.59446,62300000.0
2008-07-30 13:17:00,1.59376,1.59448,1.59376,1.59413,49600000.0
2008-07-30 13:18:00,1.59429,1.59429,1.59408,1.59421,52600001.0
2008-07-30 13:19:00,1.59427,1.59441,1.59409,1.59432,21800000.0
2008-07-30 13:20:00,1.59425,1.59437,1.59386,1.59414,30200000.0
2008-07-30 13:21:00,1.59433,1.59433,1.59381,1.59413,36500000.0
2008-07-30 13:22:00,1.5941,1.59422,1.59394,1.59408,36900000.0
2008-07-30 13:23:00,1.59359,1.59421,1.59359,1.5941,55200001.0
2008-07-30 13:24:00,1.59397,1.59424,1.59397,1.59424,14400000.0
2008-07-30 13:25:00,1.59417,1.59417,1.5939,1.59397,30600000.0
2008-07-30 13:26:00,1.59388,1.59398,1.59369,1.59379,32700000.0
2008-07-30 13:27:00,1.59407,1.59421,1.59401,1.59411,42700000.0
2008-07-30 13:28:00,1.59407,1.59419,1.59394,1.59394,39600000.0
2008-07-30 13:29:00,1.59431,1.59441,1.59382,1.59432,62100000.0
2008-07-30 13:30:00,1.59427,1.59427,1.59402,1.59413,45199999.0
2008-07-30 13:31:00,1.59409,1.59419,1.59355,1.59419,67200001.0
2008-07-30 13:32:00,1.59446,1.59487,1.59443,1.59484,402299999.0
2008-07-30 13:33:00,1.59477,1.59495,1.59473,1.59495,696100003.0
2008-07-30 13:34:00,1.59501,1.59534,1.59498,1.59505,652300000.0
2008-07-30 13:35:00,1.59507,1.59542,1.59472,1.59488,453700000.0
2008-07-30 13:36:00,1.59464,1.59479,1.59438,1.59438,161000000.0
2008-07-30 13:37:00,1.59431,1.5945,1.5941,1.59418,593500001.0
2008-07-30 13:38:00,1.59389,1.59425,1.59389,1.59425,354000000.0
2008-07-30 13:39:00,1.59427,1.59427,1.59393,1.59401,162800000.0
2008-07-30 13:40:00,1.59388,1.59456,1.59388,1.59439,435700001.0
2008-07-30 13:41:00,1.59441,1.59454,1.59408,1.59408,353100002.0
2008-07-30 13:42:00,1.59407,1.59427,1.59389,1.59408,677100001.0
2008-07-30 13:43:00,1.59399,1.59411,1.59388,1.59396,181500000.0
2008-07-30 13:44:00,1.59388,1.59388,1.5935,1.59362,339500002.0
2008-07-30 13:45:00,1.59358,1.5938,1.59348,1.5938,179400000.0
2008-07-30 13:46:00,1.59392,1.59421,1.59373,1.59382,182500000.0
2008-07-30 13:47:00,1.59386,1.59421,1.59385,1.59402,219700000.0
2008-07-30 13:48:00,1.59407,1.59414,1.59388,1.59396,109700000.0
2008-07-30 13:49:00,1.59387,1.59403,1.59366,1.59369,251300000.0
2008-07-30 13:50:00,1.59368,1.59406,1.59368,1.59381,208799999.0
2008-07-30 13:51:00,1.59366,1.59396,1.59355,1.59357,361400000.0
2008-07-30 13:52:00,1.5936,1.59421,1.5936,1.59393,330600000.0
2008-07-30 13:53:00,1.59397,1.59409,1.59382,1.59398,344000000.0
2008-07-30 13:54:00,1.594,1.59427,1.59399,1.59414,369300004.0
2008-07-30 13:55:00,1.59423,1.59461,1.59415,1.59461,443900003.0
2008-07-30 13:56:00,1.59461,1.5949,1.59433,1.59454,452800000.0
2008-07-30 13:57:00,1.59453,1.59453,1.59428,1.59436,333300000.0
2008-07-30 13:58:00,1.59424,1.59442,1.59408,1.59433,377800000.0
2008-07-30 13:59:00,1.59431,1.59432,1.59405,1.59418,281400000.0
2008-07-30 14:00:00,1.59408,1.59415,1.59379,1.59382,380700002.0
2008-07-30 14:01:00,1.59388,1.59428,1.59388,1.5941,254400001.0
2008-07-30 14:02:00,1.59427,1.59442,1.59407,1.59422,338700001.0
2008-07-30 14:03:00,1.59431,1.59431,1.59397,1.59419,468500000.0
2008-07-30 14:04:00,1.59404,1.59421,1.59399,1.59421,296300000.0
2008-07-30 14:05:00,1.59419,1.59444,1.59409,1.59419,407300001.0
2008-07-30 14:06:00,1.59417,1.59442,1.59415,1.59423,495900001.0
2008-07-30 14:07:00,1.59437,1.59441,1.59408,1.59426,376000001.0
2008-07-30 14:08:00,1.59434,1.59461,1.59425,1.59437,278600001.0
2008-07-30 14:09:00,1.5944,1.59455,1.59436,1.5945,465200001.0
2008-07-30 14:10:00,1.5945,1.5947,1.5945,1.59465,224000001.0
2008-07-30 14:11:00,1.5946,1.59488,1.59449,1.59481,247700000.0
2008-07-30 14:12:00,1.5946,1.59467,1.59418,1.59446,536200002.0
2008-07-30 14:13:00,1.59446,1.59446,1.59388,1.59388,438800000.0
2008-07-30 14:14:00,1.59366,1.59411,1.59303,1.59303,427600000.0
2008-07-30 14:15:00,1.59283,1.59348,1.59138,1.59197,273900001.0
2008-07-30 14:16:00,1.59186,1.59227,1.59139,1.59151,141500001.0
2008-07-30 14:17:00,1.5915,1.59209,1.59095,1.59172,171400001.0
2008-07-30 14:18:00,1.59162,1.59193,1.59107,1.59166,252300001.0
2008-07-30 14:19:00,1.59132,1.59139,1.59067,1.59122,457100000.0
2008-07-30 14:20:00,1.59128,1.59208,1.59128,1.59192,270900000.0
2008-07-30 14:21:00,1.59205,1.59296,1.5919,1.59257,450300001.0
2008-07-30 14:22:00,1.59262,1.5927,1.59229,1.59263,527900000.0
2008-07-30 14:23:00,1.5928,1.5934,1.59273,1.59328,436300001.0
2008-07-30 14:24:00,1.59346,1.59441,1.59346,1.59424,337500001.0
2008-07-30 14:25:00,1.5941,1.59441,1.59334,1.59368,380800000.0
2008-07-30 14:26:00,1.59361,1.59392,1.59346,1.59366,419800000.0
2008-07-30 14:27:00,1.59376,1.59429,1.59363,1.59425,231800000.0
2008-07-30 14:28:00,1.59416,1.59426,1.59348,1.59356,494200002.0
2008-07-30 14:29:00,1.59356,1.5942,1.59356,1.59367,515500001.0
2008-07-30 14:30:00,1.59348,1.59348,1.59256,1.59284,564000001.0
2008-07-30 14:31:00,1.5927,1.59291,1.59234,1.59275,449000000.0
2008-07-30 14:32:00,1.59284,1.59291,1.59252,1.59262,307800000.0
2008-07-30 14:33:00,1.59262,1.59301,1.59259,1.59263,184200000.0
2008-07-30 14:34:00,1.59261,1.59337,1.59258,1.59308,152000000.0
2008-07-30 14:35:00,1.59303,1.59338,1.59275,1.59312,225900000.0
2008-07-30 14:36:00,1.5931,1.59336,1.59287,1.59323,240200000.0
2008-07-30 14:37:00,1.59329,1.59332,1.59266,1.59286,228100000.0
2008-07-30 14:38:00,1.59267,1.59318,1.59254,1.5928,113200000.0
2008-07-30 14:39:00,1.59295,1.59324,1.59276,1.59301,203500001.0
2008-07-30 14:40:00,1.59314,1.59335,1.59286,1.59307,263700000.0
2008-07-30 14:41:00,1.5931,1.59347,1.59306,1.59335,337300001.0
2008-07-30 14:42:00,1.59338,1.59356,1.59338,1.59356,140900001.0
2008-07-30 14:43:00,1.59362,1.59406,1.59362,1.59398,125500001.0
2008-07-30 14:44:00,1.59443,1.59518,1.59417,1.59476,417700002.0
2008-07-30 14:45:00,1.59463,1.59501,1.59349,1.59404,440700001.0
2008-07-30 14:46:00,1.59412,1.59467,1.59386,1.5944,323700001.0
2008-07-30 14:47:00,1.59437,1.59438,1.59379,1.59397,282700002.0
2008-07-30 14:48:00,1.59396,1.59474,1.59396,1.59451,404100002.0
2008-07-30 14:49:00,1.5945,1.59475,1.59422,1.59475,106400000.0
2008-07-30 14:50:00,1.59469,1.59487,1.59443,1.59443,281700001.0
2008-07-30 14:51:00,1.59435,1.59468,1.59435,1.59468,188300001.0
2008-07-30 14:52:00,1.59438,1.59459,1.59397,1.59397,291000000.0
2008-07-30 14:53:00,1.59412,1.59443,1.59397,1.59429,349800001.0
2008-07-30 14:54:00,1.59417,1.59432,1.59412,1.59412,167300001.0
2008-07-30 14:55:00,1.59393,1.59408,1.59351,1.59353,239200000.0
2008-07-30 14:56:00,1.5936,1.59423,1.59348,1.59423,433500000.0
2008-07-30 14:57:00,1.59413,1.5943,1.5935,1.59368,410799999.0
2008-07-30 14:58:00,1.59354,1.59396,1.5935,1.59359,318300001.0
2008-07-30 14:59:00,1.59344,1.59378,1.59299,1.59306,200700000.0
2008-07-30 15:00:00,1.59298,1.59346,1.59232,1.59296,654900001.0
2008-07-30 15:01:00,1.59294,1.59318,1.59257,1.59305,326700001.0
2008-07-30 15:02:00,1.59278,1.59324,1.59278,1.59306,534300003.0
2008-07-30 15:03:00,1.59305,1.59336,1.59298,1.59328,488800002.0
2008-07-30 15:04:00,1.59306,1.59345,1.59213,1.59298,406400003.0
2008-07-30 15:05:00,1.59295,1.59309,1.59265,1.59265,375600001.0
2008-07-30 15:06:00,1.59271,1.59332,1.5926,1.59277,243100000.0
2008-07-30 15:07:00,1.59277,1.59315,1.59254,1.59302,331100000.0
2008-07-30 15:08:00,1.5933,1.59388,1.59313,1.59374,349800000.0
2008-07-30 15:09:00,1.59383,1.59465,1.59348,1.59465,508500003.0
2008-07-30 15:10:00,1.59466,1.59495,1.5945,1.59476,524800001.0
2008-07-30 15:11:00,1.59494,1.59565,1.59466,1.59565,455000003.0
2008-07-30 15:12:00,1.59551,1.59569,1.59516,1.59542,417100002.0
2008-07-30 15:13:00,1.59555,1.59595,1.59552,1.59552,398500000.0
2008-07-30 15:14:00,1.59544,1.59568,1.59494,1.5955,463799999.0
2008-07-30 15:15:00,1.59545,1.59556,1.59498,1.59513,370900000.0
2008-07-30 15:16:00,1.59501,1.59535,1.59498,1.5951,443100000.0
2008-07-30 15:17:00,1.59495,1.59526,1.59474,1.59501,396500002.0
2008-07-30 15:18:00,1.59498,1.59515,1.5948,1.5948,253500000.0
2008-07-30 15:19:00,1.59488,1.59527,1.5948,1.59498,525300000.0
2008-07-30 15:20:00,1.595,1.59533,1.59496,1.59533,470600000.0
2008-07-30 15:21:00,1.59527,1.59527,1.59469,1.5949,621800000.0
2008-07-30 15:22:00,1.59473,1.59491,1.59435,1.59438,523500001.0
2008-07-30 15:23:00,1.59431,1.59468,1.5943,1.59453,388000000.0
2008-07-30 15:24:00,1.59434,1.59434,1.5933,1.59363,542400001.0
2008-07-30 15:25:00,1.59368,1.59395,1.59341,1.5937,539100001.0
2008-07-30 15:26:00,1.59367,1.59409,1.59352,1.59392,591800000.0
2008-07-30 15:27:00,1.59392,1.59422,1.59392,1.59408,638000002.0
2008-07-30 15:28:00,1.59398,1.59398,1.59324,1.59359,631200001.0
2008-07-30 15:29:00,1.59381,1.59387,1.59308,1.59365,614500002.0
2008-07-30 15:30:00,1.59369,1.59414,1.59359,1.59388,650300000.0
2008-07-30 15:31:00,1.59391,1.59413,1.59349,1.59372,459400002.0
2008-07-30 15:32:00,1.5938,1.59392,1.59327,1.59363,419600001.0
2008-07-30 15:33:00,1.59352,1.59352,1.59283,1.5932,467500003.0
2008-07-30 15:34:00,1.59334,1.59378,1.593,1.59316,399300000.0
2008-07-30 15:35:00,1.59321,1.59352,1.59313,1.59319,584800001.0
2008-07-30 15:36:00,1.59348,1.59377,1.59338,1.59369,379200000.0
2008-07-30 15:37:00,1.59363,1.59396,1.59344,1.59371,360600001.0
2008-07-30 15:38:00,1.59371,1.59396,1.5934,1.59359,389400000.0
2008-07-30 15:39:00,1.59361,1.59394,1.59357,1.59357,407700000.0
2008-07-30 15:40:00,1.59369,1.59397,1.59359,1.59381,418100000.0
2008-07-30 15:41:00,1.59386,1.59404,1.59372,1.59397,252000000.0
2008-07-30 15:42:00,1.5939,1.59414,1.59316,1.59317,163900000.0
2008-07-30 15:43:00,1.59285,1.59308,1.5925,1.59288,391000002.0
2008-07-30 15:44:00,1.59299,1.59299,1.59221,1.59222,323600000.0
2008-07-30 15:45:00,1.59234,1.59272,1.59213,1.59246,652500001.0
2008-07-30 15:46:00,1.5924,1.59244,1.59194,1.59208,556600002.0
2008-07-30 15:47:00,1.59197,1.59211,1.59092,1.59092,204100000.0
2008-07-30 15:48:00,1.59083,1.59181,1.59083,1.59153,193300000.0
2008-07-30 15:49:00,1.59156,1.59161,1.59122,1.59139,367300002.0
2008-07-30 15:50:00,1.59142,1.59165,1.59119,1.59165,396300000.0
2008-07-30 15:51:00,1.59177,1.59191,1.5915,1.59171,504800001.0
2008-07-30 15:52:00,1.59183,1.59233,1.59165,1.59206,300200001.0
2008-07-30 15:53:00,1.59226,1.59284,1.59219,1.59252,396300000.0
2008-07-30 15:54:00,1.59263,1.59289,1.59252,1.59269,361800002.0
2008-07-30 15:55:00,1.59279,1.59326,1.59279,1.59318,405600000.0
2008-07-30 15:56:00,1.59342,1.59366,1.59328,1.59328,372599999.0
2008-07-30 15:57:00,1.5934,1.59352,1.59316,1.59334,355800000.0
2008-07-30 15:58:00,1.59331,1.59354,1.59317,1.59321,478900001.0
2008-07-30 15:59:00,1.59323,1.59391,1.59323,1.59372,506900000.0
2008-07-30 16:00:00,1.59364,1.59409,1.59338,1.59382,454000000.0
2008-07-30 16:01:00,1.59376,1.59412,1.59375,1.59394,425600000.0
2008-07-30 16:02:00,1.59398,1.59459,1.59382,1.59452,501300000.0
2008-07-30 16:03:00,1.59451,1.59472,1.59412,1.59426,407000002.0
2008-07-30 16:04:00,1.59411,1.59444,1.594,1.594,480900001.0
2008-07-30 16:05:00,1.59393,1.59435,1.59389,1.59431,343600002.0
2008-07-30 16:06:00,1.59453,1.5948,1.59427,1.59427,190900000.0
2008-07-30 16:07:00,1.59439,1.59463,1.59422,1.59422,226300000.0
2008-07-30 16:08:00,1.5941,1.59437,1.59396,1.59422,183500000.0
2008-07-30 16:09:00,1.59415,1.59431,1.59397,1.594,368900001.0
2008-07-30 16:10:00,1.59385,1.59385,1.59223,1.59281,435300000.0
2008-07-30 16:11:00,1.59298,1.59367,1.59298,1.59337,565200003.0
2008-07-30 16:12:00,1.59338,1.59397,1.5933,1.59397,435300000.0
2008-07-30 16:13:00,1.594,1.594,1.59381,1.59393,501300001.0
2008-07-30 16:14:00,1.59385,1.59405,1.59362,1.59388,494800000.0
2008-07-30 16:15:00,1.59409,1.5947,1.59399,1.59428,663400002.0
2008-07-30 16:16:00,1.59445,1.59447,1.59416,1.5942,578300000.0
2008-07-30 16:17:00,1.59411,1.59424,1.59369,1.59412,565800000.0
2008-07-30 16:18:00,1.59404,1.59416,1.5936,1.59362,755600004.0
2008-07-30 16:19:00,1.59357,1.59357,1.59304,1.59313,736100001.0
2008-07-30 16:20:00,1.59298,1.59342,1.59289,1.59314,675500002.0
2008-07-30 16:21:00,1.59326,1.59366,1.59312,1.59351,512400000.0
2008-07-30 16:22:00,1.59342,1.59376,1.59341,1.59349,495100000.0
2008-07-30 16:23:00,1.59341,1.59347,1.5932,1.59327,555200002.0
2008-07-30 16:24:00,1.59336,1.59369,1.59312,1.59316,642400001.0
2008-07-30 16:25:00,1.59305,1.59323,1.59279,1.59296,613700000.0
2008-07-30 16:26:00,1.59295,1.59295,1.59261,1.59261,524200000.0
2008-07-30 16:27:00,1.59276,1.59301,1.59265,1.59269,389900000.0
2008-07-30 16:28:00,1.59285,1.59307,1.59261,1.59261,568200002.0
2008-07-30 16:29:00,1.59293,1.5931,1.59285,1.59309,437200001.0
2008-07-30 16:30:00,1.59307,1.5931,1.59269,1.59299,451000001.0
2008-07-30 16:31:00,1.59295,1.59312,1.59244,1.59244,387700001.0
2008-07-30 16:32:00,1.59231,1.59265,1.59222,1.59262,551100000.0
2008-07-30 16:33:00,1.59251,1.59282,1.59242,1.59264,602600000.0
2008-07-30 16:34:00,1.59281,1.59386,1.59272,1.59286,379700000.0
2008-07-30 16:35:00,1.59291,1.59353,1.59186,1.59276,366700001.0
2008-07-30 16:36:00,1.59272,1.59341,1.59247,1.59339,466700001.0
2008-07-30 16:37:00,1.59357,1.59388,1.59327,1.59347,596200000.0
2008-07-30 16:38:00,1.59342,1.59383,1.59276,1.5936,556600002.0
2008-07-30 16:39:00,1.59342,1.59387,1.59306,1.59324,576100001.0
2008-07-30 16:40:00,1.59339,1.59339,1.59254,1.59277,443000001.0
2008-07-30 16:41:00,1.59276,1.59328,1.59267,1.59289,348600000.0
2008-07-30 16:42:00,1.59284,1.59312,1.59241,1.59256,360700000.0
2008-07-30 16:43:00,1.59258,1.59299,1.59234,1.59299,467700001.0
2008-07-30 16:44:00,1.59307,1.59342,1.5927,1.59302,434700000.0
2008-07-30 16:45:00,1.59301,1.59364,1.59282,1.59326,482500001.0
2008-07-30 16:46:00,1.59323,1.5934,1.59299,1.59305,345700001.0
2008-07-30 16:47:00,1.59307,1.5931,1.59268,1.59279,509200000.0
2008-07-30 16:48:00,1.59293,1.59347,1.59291,1.59321,543700001.0
2008-07-30 16:49:00,1.59324,1.59324,1.59258,1.59275,456000001.0
2008-07-30 16:50:00,1.59266,1.59303,1.59263,1.59278,362900000.0
2008-07-30 16:51:00,1.59274,1.5933,1.59262,1.59329,374700000.0
2008-07-30 16:52:00,1.59325,1.59363,1.59298,1.59346,275200001.0
2008-07-30 16:53:00,1.59338,1.59353,1.59275,1.5933,619900000.0
2008-07-30 16:54:00,1.59322,1.59322,1.59263,1.59283,501400002.0
2008-07-30 16:55:00,1.59295,1.59314,1.59277,1.59289,653100004.0
2008-07-30 16:56:00,1.59281,1.5929,1.59265,1.5927,280900000.0
2008-07-30 16:57:00,1.59264,1.59277,1.59233,1.59233,497600000.0
2008-07-30 16:58:00,1.59238,1.5928,1.59234,1.59255,548600000.0
2008-07-30 16:59:00,1.59244,1.59244,1.5913,1.59142,473700000.0
2008-07-30 17:00:00,1.59137,1.59217,1.59136,1.59187,776000001.0
2008-07-30 17:01:00,1.59192,1.59234,1.59181,1.59204,448200001.0
2008-07-30 17:02:00,1.59206,1.59222,1.59177,1.59204,327000001.0
2008-07-30 17:03:00,1.59204,1.59243,1.59193,1.59198,473699999.0
2008-07-30 17:04:00,1.59195,1.59195,1.59164,1.5918,463600000.0
2008-07-30 17:05:00,1.59179,1.59211,1.59164,1.59179,421100001.0
2008-07-30 17:06:00,1.59154,1.59164,1.59138,1.59161,388100001.0
2008-07-30 17:07:00,1.59167,1.59208,1.59147,1.59178,376700001.0
2008-07-30 17:08:00,1.59177,1.59195,1.59146,1.59146,588599999.0
2008-07-30 17:09:00,1.59161,1.59213,1.59158,1.59193,542700000.0
2008-07-30 17:10:00,1.59198,1.59209,1.59175,1.59181,329500000.0
2008-07-30 17:11:00,1.59199,1.59233,1.59195,1.59214,493600002.0
2008-07-30 17:12:00,1.59214,1.59228,1.592,1.59201,425400000.0
2008-07-30 17:13:00,1.59198,1.59213,1.59174,1.59185,297700000.0
2008-07-30 17:14:00,1.59177,1.59216,1.59177,1.59201,493300002.0
2008-07-30 17:15:00,1.59188,1.59202,1.59144,1.59191,551900002.0
2008-07-30 17:16:00,1.59192,1.59234,1.59192,1.59208,473400002.0
2008-07-30 17:17:00,1.59211,1.5923,1.5918,1.59189,374300001.0
2008-07-30 17:18:00,1.59222,1.59278,1.59222,1.59239,647300002.0
2008-07-30 17:19:00,1.59232,1.59275,1.59232,1.59249,364400001.0
2008-07-30 17:20:00,1.59244,1.59272,1.59237,1.59247,431700001.0
2008-07-30 17:21:00,1.59238,1.59292,1.59238,1.59278,438000001.0
2008-07-30 17:22:00,1.5929,1.59316,1.59271,1.593,536000003.0
2008-07-30 17:23:00,1.59304,1.59322,1.59286,1.59318,514400003.0
2008-07-30 17:24:00,1.59317,1.59339,1.59304,1.59304,493400002.0
2008-07-30 17:25:00,1.59299,1.59306,1.59267,1.59303,455500000.0
2008-07-30 17:26:00,1.59302,1.5931,1.5926,1.59267,505400002.0
2008-07-30 17:27:00,1.59259,1.59281,1.59246,1.59264,522300001.0
2008-07-30 17:28:00,1.59269,1.59279,1.59226,1.59279,567700001.0
2008-07-30 17:29:00,1.59282,1.59297,1.59244,1.59244,691500002.0
2008-07-30 17:30:00,1.59253,1.59267,1.59216,1.59267,510100001.0
2008-07-30 17:31:00,1.59274,1.59302,1.59271,1.59283,639900002.0
2008-07-30 17:32:00,1.59279,1.59294,1.59274,1.59279,430500001.0
2008-07-30 17:33:00,1.5927,1.59302,1.5926,1.59274,485200002.0
2008-07-30 17:34:00,1.59275,1.59283,1.59251,1.59281,413700000.0
2008-07-30 17:35:00,1.59265,1.59279,1.59239,1.59259,374300000.0
2008-07-30 17:36:00,1.59266,1.59309,1.59266,1.59292,456200001.0
2008-07-30 17:37:00,1.59307,1.59307,1.59249,1.59273,301800000.0
2008-07-30 17:38:00,1.59273,1.59285,1.59252,1.59252,415700000.0
2008-07-30 17:39:00,1.59259,1.59299,1.59243,1.59269,552799999.0
2008-07-30 17:40:00,1.59247,1.5926,1.5924,1.5924,374900000.0
2008-07-30 17:41:00,1.59254,1.59262,1.59241,1.5925,414900003.0
2008-07-30 17:42:00,1.59258,1.59286,1.59237,1.5927,260000000.0
2008-07-30 17:43:00,1.59276,1.59301,1.59257,1.59278,359700001.0
2008-07-30 17:44:00,1.59272,1.59286,1.5926,1.59264,465000001.0
2008-07-30 17:45:00,1.5925,1.59263,1.59235,1.59247,509100000.0
2008-07-30 17:46:00,1.59242,1.59246,1.59222,1.59227,508400001.0
2008-07-30 17:47:00,1.5924,1.59254,1.59221,1.5924,495200003.0
2008-07-30 17:48:00,1.59247,1.59271,1.59236,1.59266,376600001.0
2008-07-30 17:49:00,1.59275,1.59275,1.59251,1.59266,347000000.0
2008-07-30 17:50:00,1.59273,1.59288,1.59244,1.59258,512100001.0
2008-07-30 17:51:00,1.59251,1.59277,1.59251,1.59271,440800001.0
2008-07-30 17:52:00,1.59282,1.59303,1.59267,1.59284,526000000.0
2008-07-30 17:53:00,1.59312,1.59338,1.59296,1.5931,513500001.0
2008-07-30 17:54:00,1.59316,1.59338,1.59301,1.59321,418000000.0
2008-07-30 17:55:00,1.59336,1.59374,1.59334,1.59368,530300002.0
2008-07-30 17:56:00,1.59373,1.59403,1.59349,1.59361,413700002.0
2008-07-30 17:57:00,1.59364,1.59379,1.59349,1.59364,608100002.0
2008-07-30 17:58:00,1.59327,1.59347,1.59295,1.59312,649200001.0
2008-07-30 17:59:00,1.59336,1.59339,1.59291,1.59313,239200001.0
2008-07-30 18:00:00,1.59302,1.59317,1.59269,1.59292,719100002.0
2008-07-30 18:01:00,1.59285,1.59325,1.59262,1.5927,693900000.0
2008-07-30 18:02:00,1.59277,1.59307,1.59277,1.59302,559200000.0
2008-07-30 18:03:00,1.59301,1.59301,1.59251,1.59259,341400000.0
2008-07-30 18:04:00,1.59274,1.59281,1.59237,1.59254,484500000.0
2008-07-30 18:05:00,1.59256,1.5929,1.59232,1.59244,492300000.0
2008-07-30 18:06:00,1.59234,1.59272,1.59217,1.5926,346999999.0
2008-07-30 18:07:00,1.59263,1.59307,1.59263,1.59291,401300000.0
2008-07-30 18:08:00,1.59296,1.5935,1.59292,1.59329,401000000.0
2008-07-30 18:09:00,1.59327,1.59374,1.59314,1.59353,443000000.0
2008-07-30 18:10:00,1.5935,1.59381,1.59344,1.59381,621100004.0
2008-07-30 18:11:00,1.59373,1.59373,1.59334,1.5934,453999999.0
2008-07-30 18:12:00,1.59351,1.59383,1.59329,1.59347,395700000.0
2008-07-30 18:13:00,1.59337,1.59353,1.59327,1.59327,284200000.0
2008-07-30 18:14:00,1.59326,1.59329,1.59302,1.59303,536000002.0
2008-07-30 18:15:00,1.5932,1.59322,1.59291,1.59306,438800000.0
2008-07-30 18:16:00,1.59304,1.59311,1.59286,1.59293,287400001.0
2008-07-30 18:17:00,1.59298,1.59323,1.59288,1.59318,465400001.0
2008-07-30 18:18:00,1.5933,1.59355,1.59322,1.59331,521400001.0
2008-07-30 18:19:00,1.59357,1.59374,1.59346,1.59364,456100002.0
2008-07-30 18:20:00,1.59361,1.59369,1.59348,1.59355,438400001.0
2008-07-30 18:21:00,1.59345,1.59359,1.59324,1.59324,385600001.0
2008-07-30 18:22:00,1.59323,1.59351,1.5932,1.59338,543200000.0
2008-07-30 18:23:00,1.59323,1.59352,1.59319,1.59341,428300000.0
2008-07-30 18:24:00,1.59346,1.59356,1.59332,1.59337,230100000.0
2008-07-30 18:25:00,1.59358,1.59416,1.59358,1.59404,412900000.0
2008-07-30 18:26:00,1.59413,1.59437,1.59408,1.59437,286600000.0
2008-07-30 18:27:00,1.59448,1.59452,1.59431,1.59441,410599998.0
2008-07-30 18:28:00,1.59437,1.59461,1.59402,1.59402,325100000.0
2008-07-30 18:29:00,1.59403,1.59448,1.59403,1.59446,691900002.0
2008-07-30 18:30:00,1.59465,1.59465,1.59421,1.59455,438900001.0
2008-07-30 18:31:00,1.59457,1.59457,1.59427,1.59439,477300002.0
2008-07-30 18:32:00,1.5943,1.59444,1.59414,1.59424,409800001.0
2008-07-30 18:33:00,1.59445,1.59466,1.59432,1.59444,581800000.0
2008-07-30 18:34:00,1.59438,1.59444,1.59419,1.59421,394100001.0
2008-07-30 18:35:00,1.59422,1.5945,1.59416,1.5945,286300001.0
2008-07-30 18:36:00,1.59455,1.59458,1.5944,1.59453,456300001.0
2008-07-30 18:37:00,1.59466,1.59485,1.59463,1.59479,281000000.0
2008-07-30 18:38:00,1.59462,1.59468,1.5944,1.59449,310800000.0
2008-07-30 18:39:00,1.59435,1.59469,1.59433,1.59433,256300000.0
2008-07-30 18:40:00,1.59425,1.59479,1.59425,1.5946,616200001.0
2008-07-30 18:41:00,1.59484,1.59502,1.59451,1.59459,191700001.0
2008-07-30 18:42:00,1.59459,1.59464,1.59421,1.59426,520700002.0
2008-07-30 18:43:00,1.59432,1.5946,1.59416,1.59433,563500000.0
2008-07-30 18:44:00,1.59443,1.59453,1.59431,1.59434,419400004.0
2008-07-30 18:45:00,1.59428,1.59428,1.59399,1.59409,346800003.0
2008-07-30 18:46:00,1.59406,1.59423,1.59393,1.59395,437000000.0
2008-07-30 18:47:00,1.59388,1.59442,1.59378,1.59397,417400000.0
2008-07-30 18:48:00,1.59392,1.59424,1.59382,1.59386,535800001.0
2008-07-30 18:49:00,1.59394,1.59416,1.59366,1.59381,313200000.0
2008-07-30 18:50:00,1.59397,1.59411,1.59374,1.59411,264700000.0
2008-07-30 18:51:00,1.59391,1.59404,1.59357,1.59376,201200000.0
2008-07-30 18:52:00,1.59376,1.59383,1.59338,1.59378,390400001.0
2008-07-30 18:53:00,1.59363,1.59363,1.59288,1.59311,539000000.0
2008-07-30 18:54:00,1.59314,1.59328,1.59256,1.59262,551900000.0
2008-07-30 18:55:00,1.59253,1.59287,1.5922,1.59251,664800000.0
2008-07-30 18:56:00,1.59245,1.59245,1.59203,1.59211,496000000.0
2008-07-30 18:57:00,1.59193,1.59219,1.5917,1.59178,676400004.0
2008-07-30 18:58:00,1.59178,1.59206,1.59163,1.59183,389400002.0
2008-07-30 18:59:00,1.59191,1.59224,1.59181,1.59218,439600001.0
2008-07-30 19:00:00,1.59228,1.5929,1.59228,1.59269,306700000.0
2008-07-30 19:01:00,1.59272,1.59292,1.59262,1.59279,452400000.0
2008-07-30 19:02:00,1.59263,1.59287,1.59246,1.59264,476300000.0
2008-07-30 19:03:00,1.5926,1.59277,1.59248,1.59262,549400002.0
2008-07-30 19:04:00,1.59235,1.59276,1.59223,1.59265,614000000.0
2008-07-30 19:05:00,1.59264,1.5929,1.59229,1.59229,766300000.0
2008-07-30 19:06:00,1.59228,1.5929,1.59228,1.59276,473200001.0
2008-07-30 19:07:00,1.59306,1.5935,1.59305,1.5935,585000000.0
2008-07-30 19:08:00,1.59334,1.5938,1.59288,1.59308,523400000.0
2008-07-30 19:09:00,1.5932,1.59324,1.59292,1.59302,520000001.0
2008-07-30 19:10:00,1.59286,1.59318,1.59286,1.59304,497000000.0
2008-07-30 19:11:00,1.59328,1.59345,1.59314,1.59328,382900001.0
2008-07-30 19:12:00,1.59332,1.59335,1.59298,1.59298,557700002.0
2008-07-30 19:13:00,1.59295,1.59316,1.59274,1.59298,763000001.0
2008-07-30 19:14:00,1.59301,1.59312,1.59274,1.59279,660400006.0
2008-07-30 19:15:00,1.59267,1.59277,1.59235,1.59248,532500001.0
2008-07-30 19:16:00,1.59253,1.59283,1.59242,1.59258,249700000.0
2008-07-30 19:17:00,1.59295,1.59332,1.5928,1.59331,483800001.0
2008-07-30 19:18:00,1.59332,1.59332,1.59292,1.59305,422500001.0
2008-07-30 19:19:00,1.59307,1.59341,1.59307,1.59309,351000000.0
2008-07-30 19:20:00,1.59309,1.5933,1.59284,1.5929,502700002.0
2008-07-30 19:21:00,1.5929,1.59292,1.59261,1.59273,311400001.0
2008-07-30 19:22:00,1.5927,1.593,1.59268,1.593,360300003.0
2008-07-30 19:23:00,1.5931,1.5931,1.59274,1.59285,443900003.0
2008-07-30 19:24:00,1.59262,1.5927,1.59235,1.59235,534400002.0
2008-07-30 19:25:00,1.59234,1.59277,1.59233,1.5927,595800000.0
2008-07-30 19:26:00,1.59265,1.59304,1.59265,1.59278,200900002.0
2008-07-30 19:27:00,1.59284,1.59302,1.59272,1.59273,291300002.0
2008-07-30 19:28:00,1.59277,1.59291,1.59263,1.59277,233700000.0
2008-07-30 19:29:00,1.59278,1.59297,1.59257,1.59293,403500000.0
2008-07-30 19:30:00,1.59284,1.59316,1.59284,1.59293,454400000.0
2008-07-30 19:31:00,1.5934,1.59362,1.59335,1.59348,581400001.0
2008-07-30 19:32:00,1.59337,1.59365,1.59321,1.5935,364200001.0
2008-07-30 19:33:00,1.59365,1.59372,1.59338,1.59341,379300001.0
2008-07-30 19:34:00,1.59346,1.59404,1.59346,1.59384,557700001.0
2008-07-30 19:35:00,1.59396,1.59428,1.59346,1.59355,488799999.0
2008-07-30 19:36:00,1.59375,1.59424,1.59365,1.59412,248000002.0
2008-07-30 19:37:00,1.59393,1.59408,1.59389,1.59396,288900000.0
2008-07-30 19:38:00,1.59414,1.59448,1.59407,1.59426,498900001.0
2008-07-30 19:39:00,1.59434,1.59464,1.59431,1.59453,295600001.0
2008-07-30 19:40:00,1.59453,1.59462,1.59398,1.59436,306300000.0
2008-07-30 19:41:00,1.5944,1.59454,1.59425,1.59445,172700000.0
2008-07-30 19:42:00,1.59449,1.59478,1.59445,1.59445,327900001.0
2008-07-30 19:43:00,1.5945,1.59466,1.59434,1.5945,286100001.0
2008-07-30 19:44:00,1.59451,1.59469,1.59436,1.59436,267800000.0
2008-07-30 19:45:00,1.59445,1.59469,1.59445,1.59469,98600000.0
2008-07-30 19:46:00,1.59465,1.59485,1.59458,1.59462,202400001.0
2008-07-30 19:47:00,1.59463,1.5947,1.59448,1.59463,412900001.0
2008-07-30 19:48:00,1.59465,1.59511,1.59458,1.59511,241900000.0
2008-07-30 19:49:00,1.59516,1.59523,1.59482,1.59485,575000001.0
2008-07-30 19:50:00,1.59484,1.59512,1.59472,1.5948,508900000.0
2008-07-30 19:51:00,1.59489,1.59516,1.59489,1.59509,379600001.0
2008-07-30 19:52:00,1.59504,1.59549,1.59498,1.5953,496300000.0
2008-07-30 19:53:00,1.59544,1.59583,1.59499,1.5957,689000001.0
2008-07-30 19:54:00,1.59565,1.59565,1.59501,1.59522,314700001.0
2008-07-30 19:55:00,1.59537,1.59563,1.59512,1.59553,431500001.0
2008-07-30 19:56:00,1.59543,1.59567,1.59535,1.59541,481000000.0
2008-07-30 19:57:00,1.59531,1.59539,1.59511,1.59511,192000000.0
2008-07-30 19:58:00,1.5951,1.59537,1.59494,1.59494,511900001.0
2008-07-30 19:59:00,1.59525,1.59539,1.59508,1.59538,361900001.0
2008-07-30 20:00:00,1.59528,1.59545,1.59508,1.59525,486100001.0
2008-07-30 20:01:00,1.59514,1.59529,1.595,1.59505,640500000.0
2008-07-30 20:02:00,1.59503,1.5953,1.59495,1.59511,579400000.0
2008-07-30 20:03:00,1.59512,1.59536,1.59498,1.5952,647900001.0
2008-07-30 20:04:00,1.5951,1.59529,1.59498,1.59498,415300000.0
2008-07-30 20:05:00,1.59502,1.59531,1.59496,1.59518,320000000.0
2008-07-30 20:06:00,1.59509,1.5954,1.59489,1.59513,632500001.0
2008-07-30 20:07:00,1.59521,1.59525,1.59502,1.5952,442800004.0
2008-07-30 20:08:00,1.59507,1.59507,1.5944,1.59455,639100000.0
2008-07-30 20:09:00,1.59438,1.59442,1.59409,1.59416,573900000.0
2008-07-30 20:10:00,1.59414,1.5943,1.594,1.59426,712400002.0
2008-07-30 20:11:00,1.59416,1.59435,1.59407,1.59416,740200002.0
2008-07-30 20:12:00,1.59419,1.59442,1.59404,1.59419,676600001.0
2008-07-30 20:13:00,1.59421,1.59472,1.59421,1.59435,394100000.0
2008-07-30 20:14:00,1.59454,1.59477,1.59446,1.59455,331200002.0
2008-07-30 20:15:00,1.59462,1.59472,1.5944,1.59446,371900001.0
2008-07-30 20:16:00,1.59451,1.59451,1.59413,1.59435,199100001.0
2008-07-30 20:17:00,1.59421,1.59434,1.59401,1.59416,329200001.0
2008-07-30 20:18:00,1.59428,1.59453,1.59426,1.59439,616100002.0
2008-07-30 20:19:00,1.59445,1.59484,1.59444,1.5946,377099999.0
2008-07-30 20:20:00,1.59463,1.59463,1.59416,1.59445,362500000.0
2008-07-30 20:21:00,1.5944,1.59459,1.59418,1.59439,67400000.0
2008-07-30 20:22:00,1.59443,1.59467,1.59432,1.59442,209200001.0
2008-07-30 20:23:00,1.59429,1.59437,1.5941,1.59429,404300002.0
2008-07-30 20:24:00,1.59431,1.59487,1.59431,1.59483,255500002.0
2008-07-30 20:25:00,1.59481,1.59481,1.59427,1.59442,288800000.0
2008-07-30 20:26:00,1.59445,1.59506,1.59436,1.5949,379400000.0
2008-07-30 20:27:00,1.59489,1.59518,1.59462,1.59502,456900000.0
2008-07-30 20:28:00,1.59517,1.59543,1.59495,1.59514,247800001.0
2008-07-30 20:29:00,1.59515,1.59525,1.59498,1.59507,545600001.0
2008-07-30 20:30:00,1.59503,1.59534,1.59493,1.59522,204400000.0
2008-07-30 20:31:00,1.5953,1.5954,1.59528,1.59535,229300001.0
2008-07-30 20:32:00,1.59527,1.59534,1.59493,1.59495,130700000.0
2008-07-30 20:33:00,1.59479,1.59501,1.59465,1.59478,311400000.0
2008-07-30 20:34:00,1.59469,1.59496,1.59461,1.59477,343600002.0
2008-07-30 20:35:00,1.59467,1.59483,1.59442,1.59465,248400001.0
2008-07-30 20:36:00,1.59476,1.59491,1.59465,1.59479,407500001.0
2008-07-30 20:37:00,1.59467,1.59511,1.59452,1.59478,300000000.0
2008-07-30 20:38:00,1.59477,1.5949,1.5945,1.59474,256100001.0
2008-07-30 20:39:00,1.59462,1.59494,1.59457,1.59494,421500000.0
2008-07-30 20:40:00,1.59497,1.59502,1.59475,1.59487,318600000.0
2008-07-30 20:41:00,1.59495,1.59517,1.59483,1.59483,464000000.0
2008-07-30 20:42:00,1.59472,1.59495,1.59456,1.59486,309099998.0
2008-07-30 20:43:00,1.59508,1.59508,1.59486,1.59487,197600000.0
2008-07-30 20:44:00,1.59502,1.5952,1.5948,1.5948,263299998.0
2008-07-30 20:45:00,1.59489,1.59507,1.59486,1.59489,527200001.0
2008-07-30 20:46:00,1.59488,1.59501,1.5948,1.59487,242800000.0
2008-07-30 20:47:00,1.59499,1.59514,1.59493,1.59502,319000002.0
2008-07-30 20:48:00,1.5949,1.59514,1.5949,1.59502,347500001.0
2008-07-30 20:49:00,1.59499,1.59523,1.59482,1.59523,449800001.0
2008-07-30 20:50:00,1.59523,1.59547,1.59521,1.59523,203800002.0
2008-07-30 20:51:00,1.59522,1.59528,1.59496,1.59505,292900000.0
2008-07-30 20:52:00,1.59503,1.59511,1.59485,1.59503,194400001.0
2008-07-30 20:53:00,1.59504,1.59512,1.59483,1.59506,193500000.0
2008-07-30 20:54:00,1.59496,1.59496,1.59466,1.59466,114600000.0
2008-07-30 20:55:00,1.5946,1.59477,1.59452,1.59462,389600000.0
2008-07-30 20:56:00,1.59462,1.59477,1.59452,1.59455,139900000.0
2008-07-30 20:57:00,1.59453,1.59466,1.59423,1.59429,381600001.0
2008-07-30 20:58:00,1.59425,1.59425,1.59394,1.59414,230800000.0
2008-07-30 20:59:00,1.59413,1.59413,1.59384,1.59384,122700000.0
2008-07-30 21:00:00,1.5936,1.59383,1.59356,1.59359,282000000.0
2008-07-30 21:01:00,1.59377,1.59412,1.59377,1.59412,239500000.0
2008-07-30 21:02:00,1.59427,1.59427,1.59383,1.59403,66800000.0
2008-07-30 21:03:00,1.59394,1.59406,1.59369,1.59384,233400000.0
2008-07-30 21:04:00,1.59401,1.59415,1.5939,1.59402,318800000.0
2008-07-30 21:05:00,1.59391,1.59413,1.59376,1.59396,404200000.0
2008-07-30 21:06:00,1.5941,1.59441,1.59402,1.59406,248400001.0
2008-07-30 21:07:00,1.59383,1.59388,1.5933,1.59346,248600001.0
2008-07-30 21:08:00,1.59332,1.59378,1.59332,1.59333,220300000.0
2008-07-30 21:09:00,1.59347,1.59354,1.59329,1.59346,341099998.0
2008-07-30 21:10:00,1.59346,1.59374,1.59334,1.59337,256300001.0
2008-07-30 21:11:00,1.59333,1.5935,1.59308,1.59308,394900000.0
2008-07-30 21:12:00,1.59309,1.59327,1.59307,1.59327,247700000.0
2008-07-30 21:13:00,1.59326,1.59332,1.5932,1.59323,218100000.0
2008-07-30 21:14:00,1.59339,1.59339,1.59306,1.59311,213400001.0
2008-07-30 21:15:00,1.5932,1.59324,1.59305,1.5931,399300001.0
2008-07-30 21:16:00,1.59311,1.59323,1.59286,1.59305,128800000.0
2008-07-30 21:17:00,1.59305,1.5933,1.59299,1.59329,281600001.0
2008-07-30 21:18:00,1.59303,1.59331,1.59284,1.59286,180000000.0
2008-07-30 21:19:00,1.59285,1.59285,1.59253,1.59276,126400000.0
2008-07-30 21:20:00,1.59278,1.593,1.59258,1.59273,46800000.0
2008-07-30 21:21:00,1.59278,1.59305,1.59271,1.59275,143400001.0
2008-07-30 21:22:00,1.59277,1.59286,1.59268,1.59273,192400000.0
2008-07-30 21:23:00,1.59268,1.59288,1.59268,1.59277,84200000.0
2008-07-30 21:24:00,1.59273,1.59296,1.59273,1.59284,134100000.0
2008-07-30 21:25:00,1.59263,1.59286,1.59261,1.59277,285899998.0
2008-07-30 21:26:00,1.59276,1.59297,1.5927,1.59273,258700000.0
2008-07-30 21:27:00,1.59281,1.59295,1.59259,1.59284,203400001.0
2008-07-30 21:28:00,1.59285,1.59298,1.59272,1.59296,122600000.0
2008-07-30 21:29:00,1.5928,1.59285,1.59245,1.59245,286600002.0
2008-07-30 21:30:00,1.59244,1.59257,1.5924,1.59244,86800000.0
2008-07-30 21:31:00,1.59243,1.59266,1.59243,1.59244,330000002.0
2008-07-30 21:32:00,1.59241,1.59253,1.59235,1.59241,315400000.0
2008-07-30 21:33:00,1.59236,1.59242,1.59224,1.59234,354200000.0
2008-07-30 21:34:00,1.59237,1.59253,1.59236,1.59238,201600000.0
2008-07-30 21:35:00,1.59177,1.59191,1.59159,1.59176,327600001.0
2008-07-30 21:36:00,1.59188,1.59207,1.59161,1.59169,276900000.0
2008-07-30 21:37:00,1.59171,1.59213,1.59168,1.59168,293499999.0
2008-07-30 21:38:00,1.59158,1.59175,1.5915,1.59155,213100000.0
2008-07-30 21:39:00,1.59137,1.59169,1.59136,1.59153,347100001.0
2008-07-30 21:40:00,1.59181,1.59181,1.59157,1.59157,175300000.0
2008-07-30 21:41:00,1.59155,1.59176,1.59153,1.59155,233200000.0
2008-07-30 21:42:00,1.59159,1.59175,1.59155,1.59161,194700000.0
2008-07-30 21:43:00,1.5916,1.59177,1.5916,1.59165,177800000.0
2008-07-30 21:44:00,1.5917,1.59183,1.59164,1.59175,214400000.0
2008-07-30 21:45:00,1.59162,1.592,1.59157,1.592,306600000.0
2008-07-30 21:46:00,1.592,1.59248,1.59198,1.59205,327100000.0
2008-07-30 21:47:00,1.59203,1.59227,1.59186,1.5919,268300000.0
2008-07-30 21:48:00,1.592,1.59209,1.59187,1.5919,484100002.0
2008-07-30 21:49:00,1.59197,1.59237,1.59197,1.59231,278600001.0
2008-07-30 21:50:00,1.59232,1.59267,1.59224,1.59228,419400000.0
2008-07-30 21:51:00,1.5926,1.59276,1.59243,1.59268,504900001.0
2008-07-30 21:52:00,1.59261,1.59301,1.59261,1.59277,301200000.0
2008-07-30 21:53:00,1.59287,1.59294,1.59282,1.59282,86600001.0
2008-07-30 21:54:00,1.59291,1.59292,1.59271,1.59282,398000000.0
2008-07-30 21:55:00,1.59287,1.59293,1.59282,1.59293,177900000.0
2008-07-30 21:56:00,1.59298,1.59312,1.59291,1.593,255399999.0
2008-07-30 21:57:00,1.59291,1.59295,1.59253,1.59253,216100001.0
2008-07-30 21:58:00,1.59269,1.59295,1.59269,1.59272,162400000.0
2008-07-30 21:59:00,1.59268,1.59273,1.59246,1.59246,276600001.0
2008-07-30 22:00:00,1.59236,1.59262,1.59227,1.59251,124700000.0
2008-07-30 22:01:00,1.59259,1.59286,1.59259,1.59273,125900000.0
2008-07-30 22:02:00,1.59266,1.59279,1.59266,1.59272,213500001.0
2008-07-30 22:03:00,1.59274,1.59301,1.59271,1.59286,134000002.0
2008-07-30 22:04:00,1.59293,1.59323,1.59288,1.59292,209300001.0
2008-07-30 22:05:00,1.59288,1.59302,1.59268,1.59279,173700000.0
2008-07-30 22:06:00,1.59291,1.59344,1.59291,1.59335,96900000.0
2008-07-30 22:07:00,1.59347,1.59372,1.59304,1.59325,171800000.0
2008-07-30 22:08:00,1.59334,1.59401,1.59325,1.59371,159200001.0
2008-07-30 22:09:00,1.59388,1.59423,1.5937,1.59374,254000000.0
2008-07-30 22:10:00,1.59368,1.59406,1.59345,1.59381,186300001.0
2008-07-30 22:11:00,1.59378,1.59388,1.59356,1.59364,237800001.0
2008-07-30 22:12:00,1.59369,1.59369,1.59345,1.59355,176600000.0
2008-07-30 22:13:00,1.59364,1.59385,1.59357,1.59357,192500000.0
2008-07-30 22:14:00,1.59371,1.59395,1.59365,1.59368,168000000.0
2008-07-30 22:15:00,1.59349,1.59369,1.59345,1.59357,101600000.0
2008-07-30 22:16:00,1.59356,1.5937,1.59334,1.59346,77000000.0
2008-07-30 22:17:00,1.59355,1.59378,1.59349,1.59378,211700000.0
2008-07-30 22:18:00,1.59383,1.59383,1.59333,1.59373,93100000.0
2008-07-30 22:19:00,1.59371,1.59381,1.59344,1.5937,242300002.0
2008-07-30 22:20:00,1.59362,1.59377,1.59353,1.59362,132200001.0
2008-07-30 22:21:00,1.59369,1.59394,1.59369,1.59387,141800000.0
2008-07-30 22:22:00,1.59385,1.59394,1.59359,1.59376,219100001.0
2008-07-30 22:23:00,1.59376,1.59387,1.59362,1.59364,215600001.0
2008-07-30 22:24:00,1.5936,1.59399,1.59356,1.59367,260900000.0
2008-07-30 22:25:00,1.59372,1.59401,1.59358,1.59386,239200000.0
2008-07-30 22:26:00,1.59395,1.59421,1.59393,1.59412,196300002.0
2008-07-30 22:27:00,1.59413,1.59413,1.59383,1.59394,147800000.0
2008-07-30 22:28:00,1.59403,1.59482,1.59394,1.59401,74800000.0
2008-07-30 22:29:00,1.59409,1.59409,1.59368,1.5938,173700000.0
2008-07-30 22:30:00,1.59372,1.59408,1.59369,1.59408,204000000.0
2008-07-30 22:31:00,1.59414,1.59445,1.59405,1.59435,228100001.0
2008-07-30 22:32:00,1.59422,1.59422,1.59361,1.59409,199200000.0
2008-07-30 22:33:00,1.59384,1.5942,1.5937,1.59419,100100000.0
2008-07-30 22:34:00,1.59398,1.5945,1.59391,1.59396,182100000.0
2008-07-30 22:35:00,1.59393,1.59404,1.59389,1.59392,122800000.0
2008-07-30 22:36:00,1.59391,1.59408,1.59388,1.59388,130800000.0
2008-07-30 22:37:00,1.594,1.59408,1.59385,1.59408,251400002.0
2008-07-30 22:38:00,1.5941,1.59434,1.5939,1.59395,314700001.0
2008-07-30 22:39:00,1.59386,1.59403,1.59375,1.59376,215600000.0
2008-07-30 22:40:00,1.59378,1.594,1.59365,1.59375,303000000.0
2008-07-30 22:41:00,1.59385,1.59407,1.59373,1.59407,268000001.0
2008-07-30 22:42:00,1.59403,1.59403,1.59363,1.59373,159100000.0
2008-07-30 22:43:00,1.59376,1.59393,1.59361,1.59386,173600000.0
2008-07-30 22:44:00,1.59404,1.5942,1.59401,1.59414,225700001.0
2008-07-30 22:45:00,1.59399,1.59399,1.59365,1.59368,228800001.0
2008-07-30 22:46:00,1.59372,1.59399,1.59351,1.5937,160300001.0
2008-07-30 22:47:00,1.5937,1.59371,1.59356,1.59371,160000000.0
2008-07-30 22:48:00,1.59376,1.59392,1.59365,1.59379,144400000.0
2008-07-30 22:49:00,1.59383,1.59401,1.59367,1.59377,265600000.0
2008-07-30 22:50:00,1.5935,1.594,1.59348,1.59354,207900000.0
2008-07-30 22:51:00,1.59363,1.59394,1.59362,1.59368,273600000.0
2008-07-30 22:52:00,1.59359,1.59362,1.59327,1.59334,302300001.0
2008-07-30 22:53:00,1.59343,1.59349,1.59331,1.59339,201199998.0
2008-07-30 22:54:00,1.59342,1.59348,1.59334,1.59345,155200000.0
2008-07-30 22:55:00,1.59314,1.59314,1.59287,1.5929,243400000.0
2008-07-30 22:56:00,1.59291,1.59316,1.59285,1.59292,162800001.0
2008-07-30 22:57:00,1.59283,1.59285,1.59247,1.59247,232700000.0
2008-07-30 22:58:00,1.59243,1.59269,1.59236,1.59254,78200000.0
2008-07-30 22:59:00,1.59267,1.59324,1.59267,1.59324,162900000.0
2008-07-30 23:00:00,1.59308,1.59323,1.59296,1.59315,120600000.0
2008-07-30 23:01:00,1.5931,1.59346,1.59293,1.59328,34000000.0
2008-07-30 23:02:00,1.59311,1.59312,1.59306,1.59306,11400000.0
2008-07-30 23:03:00,1.59312,1.59317,1.59309,1.59317,52200000.0
2008-07-30 23:04:00,1.59348,1.59374,1.59289,1.59353,34800000.0
2008-07-30 23:05:00,1.59335,1.59373,1.59335,1.59365,47500000.0
2008-07-30 23:06:00,1.59383,1.59415,1.59377,1.59387,46900000.0
2008-07-30 23:07:00,1.59396,1.59404,1.5935,1.5935,22400000.0
2008-07-30 23:08:00,1.59345,1.59358,1.59345,1.59358,24800000.0
2008-07-30 23:09:00,1.59356,1.5941,1.59355,1.59355,34200000.0
2008-07-30 23:10:00,1.5935,1.5939,1.5935,1.5938,64800000.0
2008-07-30 23:11:00,1.5939,1.594,1.59373,1.59373,52800001.0
2008-07-30 23:12:00,1.5939,1.594,1.59355,1.59357,76200000.0
2008-07-30 23:13:00,1.59359,1.59373,1.59349,1.59349,47000000.0
2008-07-30 23:14:00,1.59364,1.59397,1.59348,1.59397,57600000.0
2008-07-30 23:15:00,1.59419,1.59429,1.5938,1.5938,41000000.0
2008-07-30 23:16:00,1.59374,1.59387,1.59372,1.59387,48400000.0
2008-07-30 23:17:00,1.59394,1.59394,1.59379,1.5938,73900000.0
2008-07-30 23:18:00,1.59403,1.59424,1.59389,1.59389,42000000.0
2008-07-30 23:19:00,1.59379,1.59383,1.59359,1.59359,22000000.0
2008-07-30 23:20:00,1.59397,1.59421,1.59395,1.59402,55600000.0
2008-07-30 23:21:00,1.5941,1.59426,1.5941,1.59416,39500000.0
2008-07-30 23:22:00,1.59388,1.59417,1.59358,1.59365,135600000.0
2008-07-30 23:23:00,1.59317,1.59329,1.59248,1.59288,150300001.0
2008-07-30 23:24:00,1.59258,1.59293,1.59253,1.59253,47000000.0
2008-07-30 23:25:00,1.59268,1.59276,1.5926,1.59273,32600000.0
2008-07-30 23:26:00,1.59291,1.59304,1.59278,1.59278,24000000.0
2008-07-30 23:27:00,1.59271,1.59301,1.59266,1.59301,33000000.0
2008-07-30 23:28:00,1.59269,1.59269,1.5923,1.5923,33000000.0
2008-07-30 23:29:00,1.59295,1.59295,1.5924,1.5924,68800000.0
2008-07-30 23:30:00,1.59279,1.59302,1.59245,1.59245,82100001.0
2008-07-30 23:31:00,1.5925,1.59263,1.59247,1.59258,62600000.0
2008-07-30 23:32:00,1.59259,1.5927,1.59248,1.59248,66400000.0
2008-07-30 23:33:00,1.59261,1.59278,1.59258,1.59276,130500001.0
2008-07-30 23:34:00,1.5928,1.59335,1.59267,1.59269,258600001.0
2008-07-30 23:35:00,1.59267,1.59268,1.59258,1.59259,114600000.0
2008-07-30 23:36:00,1.59257,1.59268,1.59257,1.59268,36100000.0
2008-07-30 23:37:00,1.59275,1.59298,1.59275,1.59298,18800000.0
2008-07-30 23:38:00,1.59301,1.59315,1.5929,1.5929,49200000.0
2008-07-30 23:39:00,1.59298,1.59316,1.59285,1.593,178300001.0
2008-07-30 23:40:00,1.59295,1.59298,1.59287,1.5929,62500000.0
2008-07-30 23:41:00,1.59293,1.59312,1.59289,1.593,116000000.0
2008-07-30 23:42:00,1.59303,1.59304,1.5929,1.5929,43400000.0
2008-07-30 23:43:00,1.59299,1.59355,1.59299,1.59346,76800000.0
2008-07-30 23:44:00,1.59352,1.59372,1.59331,1.59347,72200000.0
2008-07-30 23:45:00,1.59348,1.59348,1.593,1.59303,87600000.0
2008-07-30 23:46:00,1.59313,1.59327,1.59293,1.59293,75300000.0
2008-07-30 23:47:00,1.59292,1.59297,1.59289,1.59289,65400000.0
2008-07-30 23:48:00,1.59311,1.59311,1.59271,1.5929,44700000.0
2008-07-30 23:49:00,1.59304,1.59316,1.59287,1.59309,92400000.0
2008-07-30 23:50:00,1.59309,1.59326,1.593,1.59322,29200000.0
2008-07-30 23:51:00,1.59316,1.59317,1.59278,1.59287,43200000.0
2008-07-30 23:52:00,1.59293,1.59321,1.59293,1.59302,135800000.0
2008-07-30 23:53:00,1.59295,1.5932,1.59273,1.59274,103900000.0
2008-07-30 23:54:00,1.59321,1.59326,1.59248,1.59272,218800000.0
2008-07-30 23:55:00,1.59265,1.5927,1.5925,1.59252,144200001.0
2008-07-30 23:56:00,1.59248,1.59275,1.59246,1.59261,101400000.0
2008-07-30 23:57:00,1.59268,1.59314,1.59268,1.59314,126400001.0
2008-07-30 23:58:00,1.59314,1.59329,1.59285,1.59295,106500000.0
2008-07-30 23:59:00,1.59295,1.59318,1.59294,1.59313,53600000.0
2008-07-31 00:00:00,1.59313,1.59326,1.59292,1.59297,108700000.0
2008-07-31 00:01:00,1.59254,1.59327,1.59249,1.59265,203000001.0
2008-07-31 00:02:00,1.59261,1.59261,1.59237,1.59237,139400000.0
2008-07-31 00:03:00,1.59235,1.59252,1.59232,1.59247,190700000.0
2008-07-31 00:04:00,1.5926,1.59278,1.59252,1.59272,156200000.0
2008-07-31 00:05:00,1.59284,1.59284,1.59276,1.59276,28200000.0
2008-07-31 00:06:00,1.59265,1.59275,1.5925,1.5926,35000000.0
2008-07-31 00:07:00,1.59238,1.59284,1.59231,1.59284,73700000.0
2008-07-31 00:08:00,1.59285,1.59298,1.59283,1.59298,37600000.0
2008-07-31 00:09:00,1.59275,1.59319,1.59275,1.59295,91800000.0
2008-07-31 00:10:00,1.59261,1.59296,1.59256,1.59296,38000000.0
2008-07-31 00:11:00,1.5929,1.59307,1.59275,1.59299,38000000.0
2008-07-31 00:12:00,1.59282,1.59284,1.59273,1.59273,37500000.0
2008-07-31 00:13:00,1.59273,1.59286,1.59273,1.59283,35200000.0
2008-07-31 00:14:00,1.59305,1.59305,1.59267,1.59279,41800000.0
2008-07-31 00:15:00,1.59278,1.59288,1.59271,1.59274,21000000.0
2008-07-31 00:16:00,1.59284,1.59301,1.59282,1.5929,17800000.0
2008-07-31 00:17:00,1.59294,1.59302,1.59289,1.59299,66200000.0
2008-07-31 00:18:00,1.59315,1.59334,1.59315,1.59319,79900000.0
2008-07-31 00:19:00,1.59318,1.59325,1.59263,1.59273,141900001.0
2008-07-31 00:20:00,1.59284,1.59305,1.59284,1.59305,72200000.0
2008-07-31 00:21:00,1.59307,1.59344,1.59307,1.59344,29200000.0
2008-07-31 00:22:00,1.59383,1.594,1.59355,1.59394,34200000.0
2008-07-31 00:23:00,1.59397,1.59397,1.59316,1.59328,47000000.0
2008-07-31 00:24:00,1.59314,1.59324,1.59301,1.59312,74900000.0
2008-07-31 00:25:00,1.59306,1.59336,1.59296,1.59299,36600000.0
2008-07-31 00:26:00,1.59298,1.59308,1.59295,1.59295,51800000.0
2008-07-31 00:27:00,1.59273,1.59295,1.59264,1.59295,57200000.0
2008-07-31 00:28:00,1.59316,1.59316,1.59273,1.59273,35300000.0
2008-07-31 00:29:00,1.59271,1.59274,1.59254,1.59272,53700000.0
2008-07-31 00:30:00,1.59301,1.59301,1.59258,1.59268,49000000.0
2008-07-31 00:31:00,1.59275,1.59275,1.59262,1.59267,35400000.0
2008-07-31 00:32:00,1.59264,1.59271,1.59254,1.59259,75000000.0
2008-07-31 00:33:00,1.59229,1.59255,1.59224,1.59255,124800000.0
2008-07-31 00:34:00,1.59271,1.59302,1.59247,1.59302,22000000.0
2008-07-31 00:35:00,1.59259,1.5926,1.59238,1.59238,55400000.0
2008-07-31 00:36:00,1.59254,1.5927,1.59247,1.59257,89200000.0
2008-07-31 00:37:00,1.59267,1.59269,1.59257,1.59266,63000000.0
2008-07-31 00:38:00,1.59266,1.59269,1.59264,1.59269,37800000.0
2008-07-31 00:39:00,1.59303,1.59303,1.59257,1.59257,47900000.0
2008-07-31 00:40:00,1.59277,1.5931,1.59267,1.59305,39800000.0
2008-07-31 00:41:00,1.593,1.59318,1.59265,1.59318,23000000.0
2008-07-31 00:42:00,1.59332,1.59332,1.5927,1.59301,31400000.0
2008-07-31 00:43:00,1.59302,1.59305,1.59267,1.59292,28200000.0
2008-07-31 00:44:00,1.59297,1.59307,1.59267,1.59267,30600000.0
2008-07-31 00:45:00,1.59297,1.59307,1.59262,1.59287,42000000.0
2008-07-31 00:46:00,1.59294,1.59304,1.59265,1.59265,64200000.0
2008-07-31 00:47:00,1.59292,1.59312,1.5927,1.59272,46100000.0
2008-07-31 00:48:00,1.59274,1.59274,1.59266,1.59267,20600000.0
2008-07-31 00:49:00,1.59294,1.59294,1.59243,1.59248,27000000.0
2008-07-31 00:50:00,1.59297,1.59302,1.5926,1.59287,51400001.0
2008-07-31 00:51:00,1.59265,1.5931,1.59265,1.59294,60400000.0
2008-07-31 00:52:00,1.59279,1.59279,1.59227,1.59244,99400000.0
2008-07-31 00:53:00,1.59254,1.59258,1.59238,1.59258,70700000.0
2008-07-31 00:54:00,1.59251,1.59261,1.59249,1.59254,54000001.0
2008-07-31 00:55:00,1.59272,1.593,1.59248,1.59271,47000000.0
2008-07-31 00:56:00,1.59267,1.59269,1.59262,1.59265,59200001.0
2008-07-31 00:57:00,1.59264,1.59277,1.59257,1.59272,23600000.0
2008-07-31 00:58:00,1.59266,1.59272,1.5926,1.59269,40600000.0
2008-07-31 00:59:00,1.5927,1.59273,1.59253,1.59263,151200000.0
2008-07-31 01:00:00,1.59258,1.59258,1.59227,1.59227,56400000.0
2008-07-31 01:01:00,1.59227,1.59243,1.5922,1.5922,62800000.0
2008-07-31 01:02:00,1.59241,1.59247,1.59241,1.59247,37600000.0
2008-07-31 01:03:00,1.59232,1.5924,1.59231,1.59239,52300000.0
2008-07-31 01:04:00,1.59271,1.59271,1.59232,1.59257,44600000.0
2008-07-31 01:05:00,1.5928,1.59295,1.59227,1.59248,35900000.0
2008-07-31 01:06:00,1.59255,1.59289,1.59255,1.59281,16400000.0
2008-07-31 01:07:00,1.59232,1.59243,1.5923,1.5923,82200000.0
2008-07-31 01:08:00,1.59234,1.59263,1.59226,1.5926,83600001.0
2008-07-31 01:09:00,1.59313,1.59313,1.59256,1.59285,125900001.0
2008-07-31 01:10:00,1.59265,1.59308,1.59265,1.59282,76600000.0
2008-07-31 01:11:00,1.59277,1.59294,1.59264,1.59294,111300000.0
2008-07-31 01:12:00,1.59316,1.59347,1.59266,1.59266,263200000.0
2008-07-31 01:13:00,1.59254,1.59265,1.59233,1.59239,149300000.0
2008-07-31 01:14:00,1.59268,1.59305,1.59268,1.59278,44000000.0
2008-07-31 01:15:00,1.59324,1.59397,1.59324,1.59336,157200000.0
2008-07-31 01:16:00,1.59336,1.59352,1.59336,1.59347,33900000.0
2008-07-31 01:17:00,1.59348,1.59354,1.59348,1.5935,31200000.0
2008-07-31 01:18:00,1.59341,1.59368,1.59334,1.59334,37500000.0
2008-07-31 01:19:00,1.59349,1.59364,1.59344,1.59357,44400000.0
2008-07-31 01:20:00,1.59335,1.59344,1.5933,1.59342,27800000.0
2008-07-31 01:21:00,1.59337,1.59361,1.59327,1.59361,44800001.0
2008-07-31 01:22:00,1.59344,1.59351,1.59331,1.59331,93000000.0
2008-07-31 01:23:00,1.5937,1.59394,1.59303,1.59381,176700000.0
2008-07-31 01:24:00,1.59392,1.59392,1.5935,1.59387,56600000.0
2008-07-31 01:25:00,1.59377,1.59397,1.59345,1.59345,70200000.0
2008-07-31 01:26:00,1.59354,1.59401,1.59354,1.59401,251900002.0
2008-07-31 01:27:00,1.59437,1.59442,1.59415,1.59432,181400001.0
2008-07-31 01:28:00,1.59434,1.59453,1.59434,1.59452,54800000.0
2008-07-31 01:29:00,1.59443,1.59468,1.59433,1.59446,16000000.0
2008-07-31 01:30:00,1.59438,1.59447,1.5942,1.59442,53100000.0
2008-07-31 01:31:00,1.59419,1.5943,1.59417,1.59422,58100000.0
2008-07-31 01:32:00,1.59422,1.59441,1.59422,1.59437,63200000.0
2008-07-31 01:33:00,1.59431,1.59431,1.59377,1.59392,82000001.0
2008-07-31 01:34:00,1.59357,1.59395,1.59348,1.59356,94300000.0
2008-07-31 01:35:00,1.59408,1.59418,1.5938,1.59406,29400000.0
2008-07-31 01:36:00,1.59432,1.59435,1.59415,1.59435,43100000.0
2008-07-31 01:37:00,1.59398,1.59409,1.59397,1.59409,32600000.0
2008-07-31 01:38:00,1.59433,1.59433,1.59398,1.59413,42700000.0
2008-07-31 01:39:00,1.59414,1.59435,1.59412,1.59423,42800000.0
2008-07-31 01:40:00,1.59409,1.5941,1.59406,1.5941,16200000.0
2008-07-31 01:41:00,1.59417,1.59436,1.59369,1.59416,44800000.0
2008-07-31 01:42:00,1.59398,1.59439,1.59376,1.59401,193500000.0
2008-07-31 01:43:00,1.59366,1.5941,1.59364,1.59374,227300001.0
2008-07-31 01:44:00,1.59409,1.59411,1.59383,1.59401,220300000.0
2008-07-31 01:45:00,1.59393,1.59407,1.59367,1.59393,125200001.0
2008-07-31 01:46:00,1.59397,1.5941,1.59389,1.59405,28600000.0
2008-07-31 01:47:00,1.59407,1.59407,1.5939,1.59394,74800000.0
2008-07-31 01:48:00,1.59393,1.59401,1.59393,1.59397,32400000.0
2008-07-31 01:49:00,1.59405,1.59441,1.59404,1.59404,131800000.0
2008-07-31 01:50:00,1.5945,1.59464,1.59415,1.59464,172300000.0
2008-07-31 01:51:00,1.5946,1.59466,1.59454,1.59466,45100000.0
2008-07-31 01:52:00,1.59464,1.59481,1.59438,1.59474,189500000.0
2008-07-31 01:53:00,1.59468,1.59481,1.59441,1.59456,75300000.0
2008-07-31 01:54:00,1.59452,1.59459,1.5945,1.59454,64000000.0
2008-07-31 01:55:00,1.59459,1.59475,1.59459,1.59467,57600000.0
2008-07-31 01:56:00,1.59465,1.59466,1.59438,1.5945,84700000.0
2008-07-31 01:57:00,1.59446,1.59446,1.59398,1.594,87200000.0
2008-07-31 01:58:00,1.59407,1.59432,1.59407,1.59429,41000000.0
2008-07-31 01:59:00,1.59422,1.59427,1.59411,1.59412,51600000.0
2008-07-31 02:00:00,1.59437,1.59446,1.59418,1.59418,39800000.0
2008-07-31 02:01:00,1.59366,1.59387,1.59351,1.59377,24600000.0
2008-07-31 02:02:00,1.59377,1.59396,1.59377,1.59385,47800000.0
2008-07-31 02:03:00,1.59392,1.59397,1.59375,1.59385,41800001.0
2008-07-31 02:04:00,1.59371,1.59396,1.59371,1.59373,33600000.0
2008-07-31 02:05:00,1.59375,1.59375,1.59358,1.59358,41500000.0
2008-07-31 02:06:00,1.59374,1.59388,1.59374,1.59388,51400000.0
2008-07-31 02:07:00,1.59374,1.594,1.59374,1.59394,34800000.0
2008-07-31 02:08:00,1.59374,1.59392,1.59371,1.59392,22000000.0
2008-07-31 02:09:00,1.594,1.594,1.59352,1.59387,33400000.0
2008-07-31 02:10:00,1.5939,1.59408,1.59345,1.59395,39000000.0
2008-07-31 02:11:00,1.5936,1.59424,1.5936,1.59395,69500002.0
2008-07-31 02:12:00,1.59372,1.594,1.59369,1.59392,32800000.0
2008-07-31 02:13:00,1.59395,1.59405,1.59378,1.59392,23200000.0
2008-07-31 02:14:00,1.5941,1.5941,1.5939,1.59398,20800000.0
2008-07-31 02:15:00,1.59408,1.59413,1.59378,1.59413,29400000.0
2008-07-31 02:16:00,1.59424,1.59433,1.59411,1.59419,25500000.0
2008-07-31 02:17:00,1.59436,1.59446,1.59416,1.59436,25700000.0
2008-07-31 02:18:00,1.59432,1.59449,1.59419,1.59432,47000000.0
2008-07-31 02:19:00,1.59441,1.59441,1.5942,1.5942,19200000.0
2008-07-31 02:20:00,1.59424,1.59439,1.59419,1.59436,21200000.0
2008-07-31 02:21:00,1.59412,1.59451,1.59412,1.59441,34000000.0
2008-07-31 02:22:00,1.59424,1.59428,1.59391,1.59417,30000000.0
2008-07-31 02:23:00,1.59413,1.59433,1.59413,1.5942,51800001.0
2008-07-31 02:24:00,1.59388,1.59427,1.59388,1.59418,38600000.0
2008-07-31 02:25:00,1.59444,1.5945,1.59403,1.59446,22700000.0
2008-07-31 02:26:00,1.59435,1.59459,1.59435,1.59454,39100000.0
2008-07-31 02:27:00,1.59439,1.59454,1.59422,1.59431,36600000.0
2008-07-31 02:28:00,1.59442,1.59455,1.59422,1.59422,43200000.0
2008-07-31 02:29:00,1.59419,1.59425,1.59372,1.59423,40400000.0
2008-07-31 02:30:00,1.59412,1.59428,1.59411,1.59428,30600000.0
2008-07-31 02:31:00,1.59418,1.59425,1.59385,1.5941,58000000.0
2008-07-31 02:32:00,1.59416,1.59416,1.59391,1.59391,38400000.0
2008-07-31 02:33:00,1.59364,1.59386,1.5936,1.59361,27200000.0
2008-07-31 02:34:00,1.59371,1.59384,1.59344,1.59374,54400000.0
2008-07-31 02:35:00,1.59383,1.59404,1.59376,1.594,23200000.0
2008-07-31 02:36:00,1.59371,1.59403,1.59371,1.59386,51300000.0
2008-07-31 02:37:00,1.59381,1.59415,1.59381,1.59383,26400000.0
2008-07-31 02:38:00,1.59375,1.59405,1.5937,1.5937,51000000.0
2008-07-31 02:39:00,1.59384,1.59389,1.59331,1.59384,28600000.0
2008-07-31 02:40:00,1.59399,1.59399,1.59364,1.59373,46500000.0
2008-07-31 02:41:00,1.59389,1.59392,1.59354,1.59392,29200000.0
2008-07-31 02:42:00,1.59389,1.59389,1.59369,1.59387,40200000.0
2008-07-31 02:43:00,1.59374,1.59393,1.59363,1.59373,36800000.0
2008-07-31 02:44:00,1.59359,1.59371,1.59339,1.59366,37400000.0
2008-07-31 02:45:00,1.5937,1.59375,1.59343,1.59365,31800000.0
2008-07-31 02:46:00,1.59403,1.59431,1.59403,1.59431,42400000.0
2008-07-31 02:47:00,1.5941,1.59425,1.59382,1.59407,43300001.0
2008-07-31 02:48:00,1.5942,1.5942,1.59397,1.59397,27000000.0
2008-07-31 02:49:00,1.59395,1.5941,1.59372,1.59402,76700000.0
2008-07-31 02:50:00,1.59416,1.59428,1.59407,1.59428,24200000.0
2008-07-31 02:51:00,1.59397,1.59444,1.59397,1.59435,21600000.0
2008-07-31 02:52:00,1.59436,1.59452,1.59427,1.59452,38400001.0
2008-07-31 02:53:00,1.59439,1.59445,1.59419,1.59444,52500000.0
2008-07-31 02:54:00,1.59438,1.59446,1.5942,1.5943,70300001.0
2008-07-31 02:55:00,1.5943,1.59443,1.5943,1.59432,35000000.0
2008-07-31 02:56:00,1.59441,1.59446,1.59415,1.59446,38400000.0
2008-07-31 02:57:00,1.59411,1.59472,1.59411,1.59444,47600000.0
2008-07-31 02:58:00,1.59436,1.59444,1.59421,1.59421,32200000.0
2008-07-31 02:59:00,1.59414,1.59431,1.59409,1.59419,37300000.0
2008-07-31 03:00:00,1.59421,1.59421,1.59404,1.59417,28600000.0
2008-07-31 03:01:00,1.59399,1.59425,1.5939,1.59425,59800001.0
2008-07-31 03:02:00,1.59407,1.59417,1.59396,1.59409,25800000.0
2008-07-31 03:03:00,1.59401,1.59412,1.5938,1.59412,36200000.0
2008-07-31 03:04:00,1.59402,1.5941,1.59367,1.59367,32600000.0
2008-07-31 03:05:00,1.59418,1.59418,1.5938,1.5938,55200001.0
2008-07-31 03:06:00,1.59405,1.59418,1.59393,1.59398,47400000.0
2008-07-31 03:07:00,1.59418,1.59418,1.5939,1.59395,33400001.0
2008-07-31 03:08:00,1.59413,1.59422,1.594,1.59413,28200000.0
2008-07-31 03:09:00,1.59428,1.59428,1.59378,1.59378,21400000.0
2008-07-31 03:10:00,1.59394,1.59394,1.59361,1.59386,37600000.0
2008-07-31 03:11:00,1.59375,1.5939,1.59341,1.59341,33000000.0
2008-07-31 03:12:00,1.59365,1.59379,1.59351,1.59367,40100000.0
2008-07-31 03:13:00,1.59382,1.59388,1.59366,1.59385,29600000.0
2008-07-31 03:14:00,1.59381,1.59391,1.59371,1.59391,55400000.0
2008-07-31 03:15:00,1.59391,1.59391,1.59376,1.59388,32100000.0
2008-07-31 03:16:00,1.59381,1.59385,1.59333,1.59373,42400000.0
2008-07-31 03:17:00,1.59377,1.594,1.59377,1.59388,31200000.0
2008-07-31 03:18:00,1.5939,1.59401,1.59373,1.59395,22600000.0
2008-07-31 03:19:00,1.59375,1.5939,1.5937,1.5938,32000000.0
2008-07-31 03:20:00,1.594,1.59408,1.59377,1.59385,50000000.0
2008-07-31 03:21:00,1.59387,1.59403,1.59383,1.59398,36400000.0
2008-07-31 03:22:00,1.59409,1.59416,1.59402,1.59414,17600000.0
2008-07-31 03:23:00,1.59404,1.59411,1.59396,1.59411,25800000.0
2008-07-31 03:24:00,1.59417,1.59428,1.59403,1.59428,31500000.0
2008-07-31 03:25:00,1.59411,1.59421,1.59395,1.59415,25600000.0
2008-07-31 03:26:00,1.59407,1.59436,1.59401,1.59436,37000000.0
2008-07-31 03:27:00,1.59411,1.59438,1.59411,1.59416,35000000.0
2008-07-31 03:28:00,1.59416,1.59417,1.59408,1.59408,50100000.0
2008-07-31 03:29:00,1.59413,1.59427,1.59384,1.59384,27800000.0
2008-07-31 03:30:00,1.59384,1.59402,1.59371,1.59373,27800000.0
2008-07-31 03:31:00,1.59386,1.5939,1.59367,1.59367,61000000.0
2008-07-31 03:32:00,1.59354,1.59374,1.59354,1.59372,50300001.0
2008-07-31 03:33:00,1.59365,1.59374,1.59348,1.5936,27600000.0
2008-07-31 03:34:00,1.5935,1.59374,1.5933,1.59358,49000000.0
2008-07-31 03:35:00,1.59379,1.59379,1.59366,1.59375,25800000.0
2008-07-31 03:36:00,1.59366,1.59383,1.59326,1.59371,44200000.0
2008-07-31 03:37:00,1.59357,1.59376,1.59357,1.59375,25400000.0
2008-07-31 03:38:00,1.59373,1.59373,1.59352,1.59367,28000000.0
2008-07-31 03:39:00,1.59329,1.59374,1.59329,1.59374,43400001.0
2008-07-31 03:40:00,1.59376,1.59376,1.59337,1.5934,19800000.0
2008-07-31 03:41:00,1.59339,1.59353,1.59327,1.59349,33800000.0
2008-07-31 03:42:00,1.59337,1.59345,1.59319,1.59328,32800000.0
2008-07-31 03:43:00,1.59326,1.59341,1.59312,1.59341,49700000.0
2008-07-31 03:44:00,1.59318,1.59332,1.59316,1.59316,20600000.0
2008-07-31 03:45:00,1.59334,1.59334,1.59308,1.5931,41400000.0
2008-07-31 03:46:00,1.59313,1.59322,1.59282,1.59322,40400000.0
2008-07-31 03:47:00,1.59314,1.59334,1.59314,1.59334,33500000.0
2008-07-31 03:48:00,1.59311,1.59335,1.59311,1.59324,38600000.0
2008-07-31 03:49:00,1.59321,1.59325,1.59306,1.59318,24000000.0
2008-07-31 03:50:00,1.59312,1.5933,1.59298,1.59312,58900000.0
2008-07-31 03:51:00,1.59322,1.59327,1.59301,1.59318,52700000.0
2008-07-31 03:52:00,1.59323,1.59338,1.59313,1.59328,41100000.0
2008-07-31 03:53:00,1.59331,1.59349,1.5933,1.5933,38200000.0
2008-07-31 03:54:00,1.59341,1.59363,1.59333,1.59363,37800000.0
2008-07-31 03:55:00,1.59342,1.59356,1.59342,1.59342,23400000.0
2008-07-31 03:56:00,1.59341,1.59356,1.59336,1.59346,25200000.0
2008-07-31 03:57:00,1.59348,1.59359,1.59308,1.59359,37400000.0
2008-07-31 03:58:00,1.59362,1.59371,1.59346,1.59346,45600000.0
2008-07-31 03:59:00,1.59365,1.59376,1.59338,1.59349,61800001.0
2008-07-31 04:00:00,1.59338,1.5936,1.59329,1.59356,43100001.0
2008-07-31 04:01:00,1.59363,1.59364,1.59322,1.59356,25800000.0
2008-07-31 04:02:00,1.59372,1.59372,1.59356,1.59364,42500000.0
2008-07-31 04:03:00,1.59361,1.59379,1.59349,1.59379,23400000.0
2008-07-31 04:04:00,1.59392,1.59399,1.5938,1.5938,24800000.0
2008-07-31 04:05:00,1.59335,1.59405,1.59335,1.594,54200000.0
2008-07-31 04:06:00,1.594,1.59403,1.5938,1.59403,34800000.0
2008-07-31 04:07:00,1.5939,1.59395,1.5936,1.59395,28600000.0
2008-07-31 04:08:00,1.59387,1.59396,1.5937,1.5939,46400000.0
2008-07-31 04:09:00,1.59367,1.59372,1.59341,1.59355,37000000.0
2008-07-31 04:10:00,1.59348,1.59365,1.59326,1.59356,23800000.0
2008-07-31 04:11:00,1.59351,1.59385,1.59351,1.59385,22000000.0
2008-07-31 04:12:00,1.59393,1.59393,1.59368,1.59382,32900000.0
2008-07-31 04:13:00,1.59395,1.59395,1.59337,1.59385,36800001.0
2008-07-31 04:14:00,1.59375,1.59386,1.59343,1.59375,34600000.0
2008-07-31 04:15:00,1.5938,1.5939,1.59369,1.59379,35200000.0
2008-07-31 04:16:00,1.59376,1.59386,1.5933,1.59382,40500000.0
2008-07-31 04:17:00,1.5938,1.59397,1.59371,1.59397,30800000.0
2008-07-31 04:18:00,1.59363,1.59424,1.59363,1.59424,49900000.0
2008-07-31 04:19:00,1.59423,1.59432,1.59412,1.59412,24700000.0
2008-07-31 04:20:00,1.59417,1.59426,1.59409,1.59415,35200000.0
2008-07-31 04:21:00,1.5944,1.5944,1.59426,1.59436,42200000.0
2008-07-31 04:22:00,1.59448,1.59457,1.59444,1.59444,18200000.0
2008-07-31 04:23:00,1.59445,1.59448,1.59436,1.59441,39800000.0
2008-07-31 04:24:00,1.59437,1.59455,1.59432,1.59436,32100000.0
2008-07-31 04:25:00,1.59435,1.59435,1.59404,1.59425,46300000.0
2008-07-31 04:26:00,1.59418,1.59432,1.59415,1.59415,43900001.0
2008-07-31 04:27:00,1.59438,1.59455,1.59426,1.59436,51700000.0
2008-07-31 04:28:00,1.59455,1.59455,1.59402,1.59438,41800001.0
2008-07-31 04:29:00,1.59432,1.59443,1.59405,1.59443,55100000.0
2008-07-31 04:30:00,1.59426,1.59447,1.59404,1.5942,41800000.0
2008-07-31 04:31:00,1.59394,1.59453,1.59394,1.59446,61300000.0
2008-07-31 04:32:00,1.59443,1.59475,1.59443,1.5946,24400000.0
2008-07-31 04:33:00,1.59469,1.59469,1.59421,1.59424,37800000.0
2008-07-31 04:34:00,1.59415,1.59431,1.59408,1.59431,35200000.0
2008-07-31 04:35:00,1.59428,1.59431,1.59409,1.59412,23000000.0
2008-07-31 04:36:00,1.59427,1.5943,1.59413,1.59413,19600000.0
2008-07-31 04:37:00,1.5942,1.59422,1.59385,1.59407,14800000.0
2008-07-31 04:38:00,1.59417,1.59441,1.59413,1.59441,34000000.0
2008-07-31 04:39:00,1.5942,1.59436,1.59389,1.59435,53200000.0
2008-07-31 04:40:00,1.59427,1.59468,1.59418,1.5945,35600000.0
2008-07-31 04:41:00,1.59443,1.59461,1.59443,1.59458,13800000.0
2008-07-31 04:42:00,1.59445,1.59451,1.59435,1.59439,47400000.0
2008-07-31 04:43:00,1.5943,1.59449,1.59426,1.59442,34200000.0
2008-07-31 04:44:00,1.59444,1.59472,1.594,1.59446,53100000.0
2008-07-31 04:45:00,1.59438,1.59461,1.59429,1.59461,24200000.0
2008-07-31 04:46:00,1.5943,1.5944,1.59378,1.59378,27600000.0
2008-07-31 04:47:00,1.59438,1.59457,1.59438,1.59449,36500000.0
2008-07-31 04:48:00,1.59431,1.59453,1.59427,1.59453,35600000.0
2008-07-31 04:49:00,1.59439,1.59466,1.59428,1.59451,20800000.0
2008-07-31 04:50:00,1.59442,1.59458,1.59435,1.59435,33800000.0
2008-07-31 04:51:00,1.59425,1.59442,1.59414,1.59442,35600000.0
2008-07-31 04:52:00,1.59427,1.59439,1.5942,1.59432,10400000.0
2008-07-31 04:53:00,1.59426,1.59426,1.594,1.59406,31800000.0
2008-07-31 04:54:00,1.59431,1.59432,1.59418,1.59422,32600000.0
2008-07-31 04:55:00,1.59431,1.59431,1.59399,1.59412,41100000.0
2008-07-31 04:56:00,1.59408,1.59433,1.59408,1.59433,39800000.0
2008-07-31 04:57:00,1.59416,1.59417,1.59408,1.59408,36600000.0
2008-07-31 04:58:00,1.5941,1.59426,1.59392,1.59421,47400000.0
2008-07-31 04:59:00,1.59406,1.5943,1.59406,1.59411,16400000.0
2008-07-31 05:00:00,1.59413,1.5942,1.59399,1.59418,54200000.0
2008-07-31 05:01:00,1.59401,1.59415,1.59401,1.59408,47400000.0
2008-07-31 05:02:00,1.59389,1.5943,1.59389,1.59415,58000000.0
2008-07-31 05:03:00,1.59399,1.59424,1.59395,1.59424,23600000.0
2008-07-31 05:04:00,1.594,1.59425,1.59398,1.59425,67799999.0
2008-07-31 05:05:00,1.59414,1.59433,1.59413,1.59433,45500001.0
2008-07-31 05:06:00,1.59432,1.59432,1.59409,1.59423,25400000.0
2008-07-31 05:07:00,1.59412,1.59428,1.594,1.59412,40000000.0
2008-07-31 05:08:00,1.59406,1.59415,1.59397,1.59402,27800000.0
2008-07-31 05:09:00,1.594,1.594,1.59366,1.59374,54900000.0
2008-07-31 05:10:00,1.59381,1.59406,1.59364,1.59378,27000000.0
2008-07-31 05:11:00,1.5939,1.59416,1.59374,1.59374,40200000.0
2008-07-31 05:12:00,1.59381,1.59401,1.5938,1.59397,22600000.0
2008-07-31 05:13:00,1.59393,1.59411,1.59393,1.59396,39600001.0
2008-07-31 05:14:00,1.59412,1.59412,1.59397,1.59407,32800000.0
2008-07-31 05:15:00,1.5941,1.5941,1.59388,1.59397,36800000.0
2008-07-31 05:16:00,1.59402,1.59417,1.594,1.59417,44200000.0
2008-07-31 05:17:00,1.59404,1.59419,1.59397,1.59408,38200000.0
2008-07-31 05:18:00,1.59418,1.59423,1.59401,1.59401,44200000.0
2008-07-31 05:19:00,1.59374,1.59413,1.59374,1.59413,53400000.0
2008-07-31 05:20:00,1.59415,1.5943,1.59405,1.59421,26000000.0
2008-07-31 05:21:00,1.59424,1.59431,1.59405,1.59405,25400000.0
2008-07-31 05:22:00,1.59405,1.59407,1.59386,1.59402,46800000.0
2008-07-31 05:23:00,1.59405,1.59421,1.59393,1.59418,31500000.0
2008-07-31 05:24:00,1.59401,1.59418,1.59401,1.59416,40000001.0
2008-07-31 05:25:00,1.59415,1.59427,1.59391,1.59418,54400001.0
2008-07-31 05:26:00,1.59423,1.59431,1.59413,1.59431,26000000.0
2008-07-31 05:27:00,1.59423,1.59423,1.59408,1.59408,18400000.0
2008-07-31 05:28:00,1.59427,1.59448,1.59373,1.59373,21400000.0
2008-07-31 05:29:00,1.59416,1.5943,1.5941,1.5943,43400000.0
2008-07-31 05:30:00,1.59419,1.59419,1.59394,1.59399,44400001.0
2008-07-31 05:31:00,1.59387,1.594,1.59374,1.59377,43200000.0
2008-07-31 05:32:00,1.59399,1.59399,1.5935,1.5935,36000000.0
2008-07-31 05:33:00,1.594,1.594,1.5937,1.5937,29400000.0
2008-07-31 05:34:00,1.59396,1.594,1.59384,1.59388,32800000.0
2008-07-31 05:35:00,1.5939,1.59394,1.59369,1.59392,40200000.0
2008-07-31 05:36:00,1.59379,1.59404,1.59379,1.59381,21100000.0
2008-07-31 05:37:00,1.5937,1.59373,1.59351,1.59358,57400001.0
2008-07-31 05:38:00,1.59389,1.59411,1.59379,1.59391,23000000.0
2008-07-31 05:39:00,1.594,1.59445,1.59388,1.59441,22200000.0
2008-07-31 05:40:00,1.59452,1.59465,1.59452,1.59452,26200000.0
2008-07-31 05:41:00,1.59459,1.59463,1.59423,1.59457,68100000.0
2008-07-31 05:42:00,1.59444,1.59464,1.59439,1.59459,37600000.0
2008-07-31 05:43:00,1.59434,1.59459,1.59434,1.59446,37600000.0
2008-07-31 05:44:00,1.5944,1.59453,1.59428,1.59444,37700000.0
2008-07-31 05:45:00,1.59427,1.5947,1.59427,1.59454,47000000.0
2008-07-31 05:46:00,1.59475,1.59475,1.59461,1.59461,28700000.0
2008-07-31 05:47:00,1.59464,1.59471,1.59451,1.59463,65700000.0
2008-07-31 05:48:00,1.59456,1.59481,1.59456,1.59463,23200000.0
2008-07-31 05:49:00,1.59487,1.59505,1.59478,1.5949,35800000.0
2008-07-31 05:50:00,1.59508,1.59528,1.59482,1.5951,21500000.0
2008-07-31 05:51:00,1.59513,1.59513,1.59452,1.59452,39600000.0
2008-07-31 05:52:00,1.59482,1.59502,1.59477,1.59477,43800000.0
2008-07-31 05:53:00,1.59455,1.59499,1.59455,1.59499,44600000.0
2008-07-31 05:54:00,1.59492,1.59492,1.59472,1.59492,31500000.0
2008-07-31 05:55:00,1.59484,1.59503,1.59471,1.59492,27200000.0
2008-07-31 05:56:00,1.5949,1.59497,1.59472,1.59472,46900000.0
2008-07-31 05:57:00,1.59482,1.59504,1.59482,1.59487,45000000.0
2008-07-31 05:58:00,1.59482,1.59499,1.59468,1.59468,40000000.0
2008-07-31 05:59:00,1.59472,1.59472,1.59456,1.59456,52000000.0
2008-07-31 06:00:00,1.59443,1.59464,1.59436,1.59455,56600001.0
2008-07-31 06:01:00,1.59466,1.59485,1.59465,1.59485,33800000.0
2008-07-31 06:02:00,1.5948,1.59487,1.59448,1.59486,37800000.0
2008-07-31 06:03:00,1.59461,1.59464,1.59444,1.59454,60800001.0
2008-07-31 06:04:00,1.59446,1.59458,1.59438,1.59454,54000000.0
2008-07-31 06:05:00,1.59456,1.59456,1.59429,1.59431,44600000.0
2008-07-31 06:06:00,1.59435,1.59461,1.59435,1.59443,38000000.0
2008-07-31 06:07:00,1.59445,1.59458,1.59432,1.59435,30200000.0
2008-07-31 06:08:00,1.59446,1.59448,1.59425,1.59438,38800001.0
2008-07-31 06:09:00,1.59434,1.59455,1.59434,1.59442,19800000.0
2008-07-31 06:10:00,1.59456,1.5946,1.59446,1.59454,17600000.0
2008-07-31 06:11:00,1.59456,1.59473,1.59443,1.59443,44700000.0
2008-07-31 06:12:00,1.59451,1.59469,1.59444,1.59444,31800000.0
2008-07-31 06:13:00,1.59455,1.59477,1.59442,1.59472,34600000.0
2008-07-31 06:14:00,1.5949,1.59499,1.59456,1.59484,30400000.0
2008-07-31 06:15:00,1.59478,1.59503,1.59478,1.59494,28900000.0
2008-07-31 06:16:00,1.59519,1.59519,1.59503,1.59515,19100000.0
2008-07-31 06:17:00,1.59494,1.59525,1.59478,1.59478,17200000.0
2008-07-31 06:18:00,1.59469,1.59486,1.59462,1.59474,47000000.0
2008-07-31 06:19:00,1.59471,1.59472,1.59451,1.59451,21000000.0
2008-07-31 06:20:00,1.59464,1.59469,1.59446,1.59446,40700000.0
2008-07-31 06:21:00,1.59453,1.59476,1.59453,1.59476,29400000.0
2008-07-31 06:22:00,1.59475,1.59476,1.59463,1.5947,20200000.0
2008-07-31 06:23:00,1.59454,1.59461,1.59421,1.59461,33000000.0
2008-07-31 06:24:00,1.59456,1.59456,1.59418,1.59446,26000000.0
2008-07-31 06:25:00,1.5945,1.59457,1.59443,1.59448,24200000.0
2008-07-31 06:26:00,1.59446,1.59464,1.59434,1.59455,53800001.0
2008-07-31 06:27:00,1.59455,1.59457,1.5944,1.5944,37800000.0
2008-07-31 06:28:00,1.59422,1.59424,1.59385,1.59397,38700000.0
2008-07-31 06:29:00,1.59401,1.59407,1.59382,1.59382,29200000.0
2008-07-31 06:30:00,1.59393,1.59395,1.59376,1.59387,40000000.0
2008-07-31 06:31:00,1.59376,1.59381,1.59368,1.59368,24600000.0
2008-07-31 06:32:00,1.59365,1.59381,1.59363,1.59377,37100000.0
2008-07-31 06:33:00,1.59387,1.59413,1.59387,1.59389,45000000.0
2008-07-31 06:34:00,1.59376,1.594,1.59351,1.59377,46800000.0
2008-07-31 06:35:00,1.5938,1.59418,1.5938,1.59396,64200001.0
2008-07-31 06:36:00,1.59406,1.59409,1.59362,1.59392,61800001.0
2008-07-31 06:37:00,1.59398,1.59413,1.59366,1.59366,48400000.0
2008-07-31 06:38:00,1.59401,1.59405,1.59384,1.59385,34800000.0
2008-07-31 06:39:00,1.59383,1.594,1.59377,1.59383,54400000.0
2008-07-31 06:40:00,1.59376,1.59398,1.59376,1.59376,28000000.0
2008-07-31 06:41:00,1.59385,1.59436,1.59367,1.59436,28500000.0
2008-07-31 06:42:00,1.59416,1.59416,1.59394,1.59395,21200000.0
2008-07-31 06:43:00,1.59395,1.59411,1.59373,1.59397,35200000.0
2008-07-31 06:44:00,1.594,1.59426,1.594,1.59407,54500001.0
2008-07-31 06:45:00,1.59402,1.59432,1.59402,1.59432,67200000.0
2008-07-31 06:46:00,1.59439,1.59455,1.59421,1.59421,61000001.0
2008-07-31 06:47:00,1.59428,1.59432,1.59407,1.5941,39000000.0
2008-07-31 06:48:00,1.59412,1.59438,1.59393,1.59409,48200001.0
2008-07-31 06:49:00,1.5941,1.59414,1.59386,1.59414,50300000.0
2008-07-31 06:50:00,1.59413,1.59415,1.59391,1.59391,34400000.0
2008-07-31 06:51:00,1.59393,1.59393,1.59365,1.59377,45000000.0
2008-07-31 06:52:00,1.59377,1.59395,1.59358,1.59395,21600000.0
2008-07-31 06:53:00,1.594,1.59422,1.59388,1.59422,31600000.0
2008-07-31 06:54:00,1.59418,1.59438,1.59405,1.59405,56600000.0
2008-07-31 06:55:00,1.5942,1.5942,1.59384,1.59404,46900000.0
2008-07-31 06:56:00,1.59406,1.59417,1.59402,1.59407,31000000.0
2008-07-31 06:57:00,1.5942,1.5942,1.59363,1.59401,76500000.0
2008-07-31 06:58:00,1.59371,1.59439,1.59371,1.59431,22200000.0
2008-07-31 06:59:00,1.59385,1.59389,1.59356,1.59356,41100000.0
2008-07-31 07:00:00,1.59381,1.59381,1.59359,1.59359,54600000.0
2008-07-31 07:01:00,1.59364,1.59371,1.59352,1.59362,48700000.0
2008-07-31 07:02:00,1.59361,1.59387,1.59361,1.59367,48600000.0
2008-07-31 07:03:00,1.59384,1.59389,1.59367,1.59389,26600000.0
2008-07-31 07:04:00,1.5941,1.59419,1.5939,1.59396,34000000.0
2008-07-31 07:05:00,1.59397,1.59415,1.59373,1.59373,59500001.0
2008-07-31 07:06:00,1.5939,1.59429,1.5939,1.59429,32800000.0
2008-07-31 07:07:00,1.59439,1.59457,1.59439,1.59444,35400000.0
2008-07-31 07:08:00,1.59457,1.59467,1.59448,1.59448,40000001.0
2008-07-31 07:09:00,1.59463,1.59463,1.59453,1.5946,40200000.0
2008-07-31 07:10:00,1.59463,1.59481,1.59463,1.59481,30000000.0
2008-07-31 07:11:00,1.59495,1.59516,1.5949,1.5949,44200000.0
2008-07-31 07:12:00,1.59515,1.59535,1.5949,1.59496,52700000.0
2008-07-31 07:13:00,1.5951,1.59514,1.59476,1.59482,49000001.0
2008-07-31 07:14:00,1.59458,1.59464,1.5944,1.59442,43000000.0
2008-07-31 07:15:00,1.59448,1.59456,1.59418,1.59447,28000000.0
2008-07-31 07:16:00,1.59419,1.5946,1.59419,1.59452,39000000.0
2008-07-31 07:17:00,1.59427,1.59427,1.59378,1.59419,51400001.0
2008-07-31 07:18:00,1.59422,1.59429,1.59409,1.59409,64100000.0
2008-07-31 07:19:00,1.59433,1.59445,1.59424,1.59443,48000000.0
2008-07-31 07:20:00,1.59431,1.59451,1.59416,1.59439,43400000.0
2008-07-31 07:21:00,1.59457,1.59472,1.59451,1.59467,39600001.0
2008-07-31 07:22:00,1.59453,1.59456,1.59431,1.59451,34500000.0
2008-07-31 07:23:00,1.59449,1.59469,1.59441,1.59451,52800000.0
2008-07-31 07:24:00,1.59441,1.59456,1.59436,1.59443,48500000.0
2008-07-31 07:25:00,1.59446,1.59446,1.59416,1.59425,47400000.0
2008-07-31 07:26:00,1.59425,1.5945,1.59425,1.5945,36600000.0
2008-07-31 07:27:00,1.59449,1.59457,1.59412,1.59435,31400000.0
2008-07-31 07:28:00,1.59438,1.59456,1.59405,1.59444,39000000.0
2008-07-31 07:29:00,1.59449,1.5945,1.59416,1.5945,23600000.0
2008-07-31 07:30:00,1.59456,1.5946,1.59411,1.5946,44300000.0
2008-07-31 07:31:00,1.59444,1.59464,1.5944,1.5944,22000000.0
2008-07-31 07:32:00,1.59431,1.59455,1.59395,1.59439,44800000.0
2008-07-31 07:33:00,1.59435,1.59455,1.59409,1.59409,40200000.0
2008-07-31 07:34:00,1.59444,1.59461,1.59429,1.59461,52500000.0
2008-07-31 07:35:00,1.59437,1.59463,1.59436,1.59463,40000000.0
2008-07-31 07:36:00,1.59453,1.59461,1.59429,1.59456,50600000.0
2008-07-31 07:37:00,1.59463,1.59469,1.59448,1.59465,46800000.0
2008-07-31 07:38:00,1.59454,1.59466,1.59453,1.59461,29200000.0
2008-07-31 07:39:00,1.5944,1.59474,1.5944,1.59474,29400000.0
2008-07-31 07:40:00,1.59473,1.59482,1.59461,1.59478,94900000.0
2008-07-31 07:41:00,1.5946,1.59478,1.59455,1.59474,36600000.0
2008-07-31 07:42:00,1.59458,1.59475,1.59436,1.59467,50400000.0
2008-07-31 07:43:00,1.59472,1.59518,1.5947,1.59518,28400000.0
2008-07-31 07:44:00,1.59511,1.59511,1.59488,1.59499,30000000.0
2008-07-31 07:45:00,1.59499,1.59499,1.5943,1.59478,27800000.0
2008-07-31 07:46:00,1.59491,1.59504,1.59483,1.59492,27800000.0
2008-07-31 07:47:00,1.59492,1.59497,1.59452,1.59497,85700000.0
2008-07-31 07:48:00,1.59482,1.59497,1.59471,1.59497,28800000.0
2008-07-31 07:49:00,1.59486,1.59501,1.59461,1.59467,47300000.0
2008-07-31 07:50:00,1.59506,1.59517,1.59506,1.59516,27900000.0
2008-07-31 07:51:00,1.59519,1.59528,1.59492,1.59528,22200000.0
2008-07-31 07:52:00,1.59527,1.5954,1.59506,1.59527,37000000.0
2008-07-31 07:53:00,1.59544,1.59549,1.59515,1.59536,36400000.0
2008-07-31 07:54:00,1.59544,1.59544,1.59505,1.59505,92900000.0
2008-07-31 07:55:00,1.59521,1.59522,1.59479,1.59494,51200000.0
2008-07-31 07:56:00,1.59484,1.5951,1.59474,1.5951,36500000.0
2008-07-31 07:57:00,1.59517,1.59553,1.59517,1.59547,32400000.0
2008-07-31 07:58:00,1.59529,1.5955,1.59523,1.5955,54100000.0
2008-07-31 07:59:00,1.59521,1.59591,1.59521,1.59591,48500000.0
2008-07-31 08:00:00,1.59575,1.59578,1.59542,1.59578,65400001.0
2008-07-31 08:01:00,1.59572,1.59589,1.59572,1.59584,43099999.0
2008-07-31 08:02:00,1.59583,1.59598,1.59572,1.59588,25200000.0
2008-07-31 08:03:00,1.59583,1.59592,1.59566,1.59589,51500000.0
2008-07-31 08:04:00,1.59601,1.59601,1.59568,1.59568,30600000.0
2008-07-31 08:05:00,1.59584,1.59593,1.59577,1.59584,27000000.0
2008-07-31 08:06:00,1.59574,1.59574,1.59531,1.59543,38600000.0
2008-07-31 08:07:00,1.59531,1.59538,1.5951,1.59538,35000000.0
2008-07-31 08:08:00,1.59525,1.59553,1.59525,1.59532,24200000.0
2008-07-31 08:09:00,1.59565,1.59574,1.59544,1.59569,28000000.0
2008-07-31 08:10:00,1.59573,1.59578,1.59561,1.59561,41800001.0
2008-07-31 08:11:00,1.59563,1.59587,1.59563,1.59587,52299999.0
2008-07-31 08:12:00,1.59581,1.59592,1.59563,1.59563,51300000.0
2008-07-31 08:13:00,1.5952,1.59565,1.5952,1.59558,54500001.0
2008-07-31 08:14:00,1.59587,1.59591,1.59575,1.59577,57400001.0
2008-07-31 08:15:00,1.5958,1.59602,1.59565,1.59587,62200000.0
2008-07-31 08:16:00,1.59598,1.59609,1.59553,1.59595,29600000.0
2008-07-31 08:17:00,1.59596,1.59596,1.59545,1.59545,40000000.0
2008-07-31 08:18:00,1.59572,1.59625,1.59572,1.59625,39400000.0
2008-07-31 08:19:00,1.59612,1.59639,1.59612,1.59619,29400000.0
2008-07-31 08:20:00,1.5962,1.59644,1.59617,1.5963,33600000.0
2008-07-31 08:21:00,1.59605,1.59615,1.59577,1.59577,29600000.0
2008-07-31 08:22:00,1.59571,1.59609,1.59571,1.59609,26800000.0
2008-07-31 08:23:00,1.59613,1.59633,1.59605,1.59616,36500000.0
2008-07-31 08:24:00,1.59631,1.59643,1.59595,1.5963,33800000.0
2008-07-31 08:25:00,1.5964,1.5964,1.59607,1.59607,41100000.0
2008-07-31 08:26:00,1.59629,1.59648,1.5962,1.59644,35200000.0
2008-07-31 08:27:00,1.59654,1.59684,1.59654,1.59661,54100000.0
2008-07-31 08:28:00,1.59664,1.59664,1.59636,1.59645,52900000.0
2008-07-31 08:29:00,1.59616,1.59652,1.59616,1.59649,36600001.0
2008-07-31 08:30:00,1.59662,1.59673,1.59631,1.59666,39000000.0
2008-07-31 08:31:00,1.59705,1.59706,1.59647,1.59685,28800000.0
2008-07-31 08:32:00,1.59681,1.59688,1.59619,1.59639,31200000.0
2008-07-31 08:33:00,1.59606,1.59673,1.59606,1.59665,39200000.0
2008-07-31 08:34:00,1.59717,1.5974,1.59692,1.59739,35400000.0
2008-07-31 08:35:00,1.59743,1.59743,1.59687,1.59691,43600000.0
2008-07-31 08:36:00,1.59706,1.59706,1.59644,1.59671,39000000.0
2008-07-31 08:37:00,1.5968,1.5968,1.59644,1.59658,28000000.0
2008-07-31 08:38:00,1.59679,1.5974,1.59679,1.59703,25800000.0
2008-07-31 08:39:00,1.59707,1.59772,1.59694,1.59756,31600000.0
2008-07-31 08:40:00,1.59748,1.59775,1.59707,1.59707,23800000.0
2008-07-31 08:41:00,1.5972,1.5972,1.59681,1.59703,24400000.0
2008-07-31 08:42:00,1.59686,1.59706,1.5966,1.59685,48100000.0
2008-07-31 08:43:00,1.59713,1.59738,1.59702,1.59702,24400000.0
2008-07-31 08:44:00,1.59725,1.59725,1.59685,1.59708,30600000.0
2008-07-31 08:45:00,1.59724,1.59787,1.59702,1.59727,40700000.0
2008-07-31 08:46:00,1.59772,1.59772,1.59745,1.59749,42400000.0
2008-07-31 08:47:00,1.5975,1.59755,1.59712,1.59712,22800000.0
2008-07-31 08:48:00,1.59703,1.59721,1.59698,1.59707,48300000.0
2008-07-31 08:49:00,1.59667,1.59726,1.59667,1.59726,52000000.0
2008-07-31 08:50:00,1.59705,1.59731,1.59697,1.59731,28200000.0
2008-07-31 08:51:00,1.59743,1.59805,1.59743,1.59795,42600000.0
2008-07-31 08:52:00,1.59808,1.59808,1.59717,1.59757,57500000.0
2008-07-31 08:53:00,1.59769,1.59776,1.59756,1.59776,18800000.0
2008-07-31 08:54:00,1.59761,1.59792,1.59749,1.59766,30400000.0
2008-07-31 08:55:00,1.59752,1.59764,1.59727,1.59737,47900000.0
2008-07-31 08:56:00,1.5973,1.59733,1.59698,1.59719,45400000.0
2008-07-31 08:57:00,1.5972,1.5972,1.59688,1.59701,29500000.0
2008-07-31 08:58:00,1.59723,1.59723,1.59678,1.59695,52400000.0
2008-07-31 08:59:00,1.59675,1.59695,1.59661,1.59681,43500000.0
2008-07-31 09:00:00,1.59708,1.59781,1.59702,1.59777,25200000.0
2008-07-31 09:01:00,1.59769,1.59784,1.59764,1.59774,32400000.0
2008-07-31 09:02:00,1.59769,1.59774,1.59761,1.59761,23400000.0
2008-07-31 09:03:00,1.59721,1.59795,1.59721,1.59737,47000000.0
2008-07-31 09:04:00,1.5977,1.598,1.59758,1.59794,32400000.0
2008-07-31 09:05:00,1.59784,1.5983,1.59781,1.59829,35600000.0
2008-07-31 09:06:00,1.59816,1.59816,1.59784,1.59784,29200000.0
2008-07-31 09:07:00,1.59768,1.59781,1.59749,1.59749,38400000.0
2008-07-31 09:08:00,1.59773,1.5978,1.59753,1.5977,43200000.0
2008-07-31 09:09:00,1.59766,1.59776,1.59748,1.59759,46300000.0
2008-07-31 09:10:00,1.59765,1.59797,1.59765,1.5979,74600000.0
2008-07-31 09:11:00,1.5979,1.59806,1.59779,1.59781,39100000.0
2008-07-31 09:12:00,1.59781,1.59826,1.59775,1.59826,24600000.0
2008-07-31 09:13:00,1.59819,1.59819,1.59792,1.59795,28300000.0
2008-07-31 09:14:00,1.59768,1.59785,1.59748,1.5977,28000000.0
2008-07-31 09:15:00,1.59756,1.5978,1.59756,1.5978,32100000.0
2008-07-31 09:16:00,1.59778,1.59801,1.59765,1.59768,35400000.0
2008-07-31 09:17:00,1.59771,1.59771,1.59723,1.59745,51000001.0
2008-07-31 09:18:00,1.59753,1.59821,1.59742,1.59821,27600000.0
2008-07-31 09:19:00,1.59743,1.59814,1.59743,1.59784,21000000.0
2008-07-31 09:20:00,1.59817,1.59884,1.59808,1.59837,42200001.0
2008-07-31 09:21:00,1.59857,1.59872,1.59829,1.59843,35000000.0
2008-07-31 09:22:00,1.59863,1.59874,1.59863,1.59874,23400000.0
2008-07-31 09:23:00,1.59866,1.59882,1.59832,1.59832,65400001.0
2008-07-31 09:24:00,1.59851,1.59854,1.59832,1.59846,31000000.0
2008-07-31 09:25:00,1.59844,1.5985,1.59817,1.5985,40400000.0
2008-07-31 09:26:00,1.59861,1.59862,1.59818,1.59857,44600000.0
2008-07-31 09:27:00,1.5985,1.59853,1.59835,1.59853,37600000.0
2008-07-31 09:28:00,1.59832,1.59849,1.59807,1.59849,34200000.0
2008-07-31 09:29:00,1.59852,1.59855,1.59844,1.59844,19400000.0
2008-07-31 09:30:00,1.59827,1.59849,1.59825,1.59828,49500001.0
2008-07-31 09:31:00,1.59823,1.59873,1.59805,1.59805,25800000.0
2008-07-31 09:32:00,1.59803,1.59815,1.5977,1.59785,51400001.0
2008-07-31 09:33:00,1.59775,1.59788,1.59771,1.59777,47200000.0
2008-07-31 09:34:00,1.59788,1.59815,1.59783,1.5981,36400000.0
2008-07-31 09:35:00,1.59806,1.59814,1.59788,1.59812,42400000.0
2008-07-31 09:36:00,1.59825,1.59833,1.59804,1.59804,32800000.0
2008-07-31 09:37:00,1.59806,1.59833,1.59806,1.59823,30200000.0
2008-07-31 09:38:00,1.59832,1.59844,1.59826,1.59842,60900000.0
2008-07-31 09:39:00,1.59829,1.59848,1.59811,1.59811,28200000.0
2008-07-31 09:40:00,1.598,1.59805,1.59764,1.59771,41500000.0
2008-07-31 09:41:00,1.59781,1.59797,1.59749,1.59771,39000000.0
2008-07-31 09:42:00,1.5975,1.59775,1.59748,1.59762,39400001.0
2008-07-31 09:43:00,1.59783,1.59803,1.59783,1.59803,38400000.0
2008-07-31 09:44:00,1.59771,1.59771,1.59744,1.59745,34600000.0
2008-07-31 09:45:00,1.5976,1.59769,1.59704,1.59704,30000000.0
2008-07-31 09:46:00,1.59744,1.59758,1.59721,1.59745,50200000.0
2008-07-31 09:47:00,1.59734,1.59734,1.59688,1.59692,33000000.0
2008-07-31 09:48:00,1.59699,1.59714,1.59677,1.59701,40400000.0
2008-07-31 09:49:00,1.59691,1.59712,1.59673,1.59712,19800000.0
2008-07-31 09:50:00,1.59724,1.59757,1.59724,1.59747,42700000.0
2008-07-31 09:51:00,1.59738,1.59746,1.59721,1.59746,42800000.0
2008-07-31 09:52:00,1.59729,1.59729,1.59698,1.59722,36200000.0
2008-07-31 09:53:00,1.59712,1.59736,1.59693,1.59693,45800000.0
2008-07-31 09:54:00,1.59675,1.59693,1.59658,1.59693,22000000.0
2008-07-31 09:55:00,1.59689,1.597,1.59651,1.59652,47200000.0
2008-07-31 09:56:00,1.59622,1.59667,1.59622,1.59652,37600000.0
2008-07-31 09:57:00,1.59644,1.59668,1.59607,1.59607,51200000.0
2008-07-31 09:58:00,1.59592,1.59596,1.59554,1.59595,34800000.0
2008-07-31 09:59:00,1.596,1.59679,1.59591,1.59679,43200000.0
2008-07-31 10:00:00,1.59669,1.59669,1.59628,1.59628,49000001.0
2008-07-31 10:01:00,1.59654,1.59654,1.59615,1.59615,37800000.0
2008-07-31 10:02:00,1.59621,1.59634,1.59594,1.59614,40200000.0
2008-07-31 10:03:00,1.59616,1.59637,1.59604,1.59612,20200000.0
2008-07-31 10:04:00,1.59627,1.59627,1.5955,1.596,54900000.0
2008-07-31 10:05:00,1.59601,1.59613,1.59552,1.59593,48600000.0
2008-07-31 10:06:00,1.59589,1.59597,1.59573,1.59579,37800000.0
2008-07-31 10:07:00,1.59588,1.59605,1.59575,1.59594,37099999.0
2008-07-31 10:08:00,1.59582,1.59615,1.59576,1.59599,37000000.0
2008-07-31 10:09:00,1.59609,1.59609,1.59576,1.59591,23800000.0
2008-07-31 10:10:00,1.5959,1.59598,1.59554,1.59594,76399999.0
2008-07-31 10:11:00,1.59589,1.59589,1.59499,1.5951,33800000.0
2008-07-31 10:12:00,1.59507,1.59535,1.59503,1.59517,41200000.0
2008-07-31 10:13:00,1.59541,1.59553,1.59528,1.59548,43400000.0
2008-07-31 10:14:00,1.59544,1.59561,1.59537,1.59557,38600000.0
2008-07-31 10:15:00,1.59547,1.59568,1.59547,1.59563,30600000.0
2008-07-31 10:16:00,1.59578,1.59578,1.59549,1.59571,44600000.0
2008-07-31 10:17:00,1.59561,1.59561,1.59509,1.59534,25800000.0
2008-07-31 10:18:00,1.59536,1.59541,1.59521,1.59529,36700000.0
2008-07-31 10:19:00,1.5952,1.59525,1.59507,1.5952,32600000.0
2008-07-31 10:20:00,1.59535,1.59576,1.59533,1.59576,22800000.0
2008-07-31 10:21:00,1.59548,1.5958,1.59548,1.59556,54799999.0
2008-07-31 10:22:00,1.59591,1.59605,1.59536,1.59605,42400000.0
2008-07-31 10:23:00,1.59614,1.59639,1.596,1.596,59800000.0
2008-07-31 10:24:00,1.596,1.59609,1.59576,1.59597,30600000.0
2008-07-31 10:25:00,1.59601,1.59614,1.59572,1.59572,48200001.0
2008-07-31 10:26:00,1.59573,1.59588,1.59557,1.59583,33600000.0
2008-07-31 10:27:00,1.59583,1.59594,1.59566,1.59566,29100000.0
2008-07-31 10:28:00,1.59584,1.59584,1.59549,1.5956,36600000.0
2008-07-31 10:29:00,1.59558,1.59573,1.59529,1.59573,38600000.0
2008-07-31 10:30:00,1.59566,1.59566,1.59492,1.59523,50000001.0
2008-07-31 10:31:00,1.59519,1.59555,1.59519,1.59553,44600000.0
2008-07-31 10:32:00,1.5953,1.59555,1.5953,1.59535,25300000.0
2008-07-31 10:33:00,1.59523,1.59531,1.59514,1.59527,46600001.0
2008-07-31 10:34:00,1.59535,1.59541,1.59511,1.59511,49500000.0
2008-07-31 10:35:00,1.59514,1.59519,1.59493,1.59497,30000000.0
2008-07-31 10:36:00,1.59501,1.59508,1.59472,1.59472,30400000.0
2008-07-31 10:37:00,1.59488,1.59511,1.59482,1.59488,30900000.0
2008-07-31 10:38:00,1.59514,1.59538,1.59489,1.59517,37200000.0
2008-07-31 10:39:00,1.5948,1.59533,1.5948,1.59506,38600000.0
2008-07-31 10:40:00,1.5954,1.59545,1.59524,1.59526,27800000.0
2008-07-31 10:41:00,1.59535,1.59541,1.59514,1.59514,55700000.0
2008-07-31 10:42:00,1.59525,1.59537,1.59479,1.59508,33800000.0
2008-07-31 10:43:00,1.59515,1.5954,1.59499,1.59503,20600000.0
2008-07-31 10:44:00,1.59517,1.59523,1.59483,1.59518,36800000.0
2008-07-31 10:45:00,1.59512,1.59546,1.59512,1.59519,39200000.0
2008-07-31 10:46:00,1.59552,1.59564,1.59547,1.59549,27600000.0
2008-07-31 10:47:00,1.5957,1.59572,1.59551,1.59551,36200000.0
2008-07-31 10:48:00,1.59558,1.59569,1.59553,1.59568,33000000.0
2008-07-31 10:49:00,1.59571,1.59587,1.59561,1.59576,39700000.0
2008-07-31 10:50:00,1.59595,1.5962,1.59575,1.5962,48800000.0
2008-07-31 10:51:00,1.59618,1.59629,1.59607,1.59607,30200000.0
2008-07-31 10:52:00,1.59627,1.59638,1.59616,1.59621,27600000.0
2008-07-31 10:53:00,1.59625,1.59629,1.59604,1.59618,32600000.0
2008-07-31 10:54:00,1.59626,1.59626,1.59582,1.59625,35000001.0
2008-07-31 10:55:00,1.59623,1.59623,1.59589,1.59602,44200000.0
2008-07-31 10:56:00,1.59605,1.59623,1.59602,1.59611,44000000.0
2008-07-31 10:57:00,1.59602,1.59602,1.59578,1.59583,30400000.0
2008-07-31 10:58:00,1.59573,1.5963,1.59573,1.5961,47400000.0
2008-07-31 10:59:00,1.59631,1.59634,1.59591,1.5962,30000000.0
2008-07-31 11:00:00,1.5963,1.59638,1.59609,1.59609,28200000.0
2008-07-31 11:01:00,1.59602,1.59626,1.59602,1.59623,33000000.0
2008-07-31 11:02:00,1.5966,1.59672,1.59647,1.59647,33800000.0
2008-07-31 11:03:00,1.59646,1.59649,1.59639,1.59646,32500000.0
2008-07-31 11:04:00,1.59649,1.59664,1.59627,1.59664,42200000.0
2008-07-31 11:05:00,1.59641,1.59641,1.59624,1.59628,40700000.0
2008-07-31 11:06:00,1.59621,1.59628,1.59606,1.59622,66100000.0
2008-07-31 11:07:00,1.59612,1.59628,1.59601,1.59617,62700000.0
2008-07-31 11:08:00,1.59619,1.59619,1.59578,1.59579,37300000.0
2008-07-31 11:09:00,1.59575,1.596,1.59575,1.59597,62400001.0
2008-07-31 11:10:00,1.59573,1.59581,1.59529,1.59533,37600000.0
2008-07-31 11:11:00,1.59532,1.5954,1.59463,1.59524,23600000.0
2008-07-31 11:12:00,1.59513,1.59542,1.59508,1.59534,35200000.0
2008-07-31 11:13:00,1.59548,1.59548,1.59507,1.5952,61100000.0
2008-07-31 11:14:00,1.59536,1.59552,1.59518,1.59552,47200000.0
2008-07-31 11:15:00,1.59567,1.59577,1.59542,1.59577,59600000.0
2008-07-31 11:16:00,1.59574,1.59585,1.59559,1.59559,53000000.0
2008-07-31 11:17:00,1.59551,1.59568,1.59545,1.59558,33600000.0
2008-07-31 11:18:00,1.59559,1.59585,1.5953,1.59584,30000000.0
2008-07-31 11:19:00,1.59589,1.596,1.59566,1.5957,30400000.0
2008-07-31 11:20:00,1.59572,1.59581,1.5957,1.59572,28200000.0
2008-07-31 11:21:00,1.59614,1.5962,1.59588,1.59605,42200000.0
2008-07-31 11:22:00,1.59601,1.59618,1.5959,1.59606,40700000.0
2008-07-31 11:23:00,1.59597,1.59601,1.5957,1.59599,48700000.0
2008-07-31 11:24:00,1.59615,1.59621,1.59593,1.59598,33200000.0
2008-07-31 11:25:00,1.59598,1.59601,1.59574,1.596,41600000.0
2008-07-31 11:26:00,1.59591,1.596,1.59575,1.59593,41000000.0
2008-07-31 11:27:00,1.59593,1.59617,1.59567,1.59617,43900000.0
2008-07-31 11:28:00,1.59597,1.59657,1.59597,1.59657,39800000.0
2008-07-31 11:29:00,1.59677,1.59679,1.59642,1.59654,33800000.0
2008-07-31 11:30:00,1.59638,1.59641,1.59617,1.59641,24600000.0
2008-07-31 11:31:00,1.59637,1.59652,1.59622,1.59648,34100000.0
2008-07-31 11:32:00,1.59628,1.59661,1.59628,1.59628,56200000.0
2008-07-31 11:33:00,1.59652,1.5969,1.59651,1.5969,45000000.0
2008-07-31 11:34:00,1.59657,1.59698,1.59638,1.59692,26000000.0
2008-07-31 11:35:00,1.59684,1.597,1.59666,1.5969,35000000.0
2008-07-31 11:36:00,1.59699,1.597,1.59674,1.597,35000000.0
2008-07-31 11:37:00,1.59699,1.59707,1.59682,1.59705,49600000.0
2008-07-31 11:38:00,1.59703,1.59721,1.59685,1.59708,32800000.0
2008-07-31 11:39:00,1.59714,1.5973,1.597,1.59722,35000000.0
2008-07-31 11:40:00,1.59735,1.59774,1.59735,1.59774,36200000.0
2008-07-31 11:41:00,1.5975,1.59756,1.59748,1.59752,24800000.0
2008-07-31 11:42:00,1.59736,1.59736,1.59718,1.59723,19100000.0
2008-07-31 11:43:00,1.59745,1.59761,1.59725,1.59757,30600000.0
2008-07-31 11:44:00,1.59757,1.59757,1.5972,1.5973,42900000.0
2008-07-31 11:45:00,1.59754,1.59766,1.59741,1.59766,39600000.0
2008-07-31 11:46:00,1.59757,1.59757,1.59721,1.59738,21800000.0
2008-07-31 11:47:00,1.59734,1.59759,1.59729,1.59736,44900000.0
2008-07-31 11:48:00,1.59736,1.59736,1.59688,1.59688,30000000.0
2008-07-31 11:49:00,1.59719,1.59719,1.59683,1.59701,28200000.0
2008-07-31 11:50:00,1.59728,1.59728,1.59708,1.59708,30600000.0
2008-07-31 11:51:00,1.59714,1.59726,1.59705,1.59723,42100000.0
2008-07-31 11:52:00,1.59692,1.59705,1.5968,1.5969,89900000.0
2008-07-31 11:53:00,1.59683,1.59712,1.59683,1.59704,30400000.0
2008-07-31 11:54:00,1.59706,1.59721,1.59702,1.59705,18800000.0
2008-07-31 11:55:00,1.597,1.59726,1.59673,1.59683,34100000.0
2008-07-31 11:56:00,1.59692,1.59713,1.59672,1.59689,61000001.0
2008-07-31 11:57:00,1.59684,1.59684,1.59624,1.59642,35600000.0
2008-07-31 11:58:00,1.5964,1.59667,1.59627,1.59628,38000000.0
2008-07-31 11:59:00,1.59627,1.59627,1.59594,1.59617,49500000.0
2008-07-31 12:00:00,1.59624,1.59651,1.59622,1.59651,22200000.0
2008-07-31 12:01:00,1.59649,1.59681,1.59642,1.59677,28800000.0
2008-07-31 12:02:00,1.59668,1.59668,1.59641,1.59641,39000000.0
2008-07-31 12:03:00,1.59663,1.59677,1.59616,1.59616,44500000.0
2008-07-31 12:04:00,1.59638,1.59655,1.59623,1.59653,47200000.0
2008-07-31 12:05:00,1.59647,1.59647,1.59625,1.59643,28700000.0
2008-07-31 12:06:00,1.59634,1.59634,1.59598,1.59598,51400000.0
2008-07-31 12:07:00,1.59599,1.59601,1.59576,1.59576,34000000.0
2008-07-31 12:08:00,1.59544,1.59544,1.59517,1.59519,33200000.0
2008-07-31 12:09:00,1.59509,1.59522,1.59502,1.59502,28400000.0
2008-07-31 12:10:00,1.59508,1.59543,1.59501,1.59536,48200000.0
2008-07-31 12:11:00,1.59544,1.59562,1.59526,1.5955,37200000.0
2008-07-31 12:12:00,1.59553,1.59564,1.59526,1.59547,46800000.0
2008-07-31 12:13:00,1.59558,1.59586,1.59547,1.5958,30600000.0
2008-07-31 12:14:00,1.5959,1.59605,1.59571,1.59596,45700000.0
2008-07-31 12:15:00,1.5964,1.59652,1.59615,1.59631,19800000.0
2008-07-31 12:16:00,1.59602,1.59636,1.59602,1.59624,43600000.0
2008-07-31 12:17:00,1.59627,1.59631,1.59611,1.59621,37400001.0
2008-07-31 12:18:00,1.59635,1.59638,1.59597,1.59632,19200000.0
2008-07-31 12:19:00,1.59617,1.59643,1.59617,1.59635,34800000.0
2008-07-31 12:20:00,1.59584,1.59627,1.59584,1.59627,55000000.0
2008-07-31 12:21:00,1.59626,1.59637,1.59613,1.59637,27400000.0
2008-07-31 12:22:00,1.59633,1.5966,1.59614,1.59632,49700000.0
2008-07-31 12:23:00,1.59623,1.59662,1.59623,1.59662,35600000.0
2008-07-31 12:24:00,1.59629,1.59665,1.59629,1.5964,31400000.0
2008-07-31 12:25:00,1.59622,1.59635,1.5961,1.5961,30200000.0
2008-07-31 12:26:00,1.59627,1.59653,1.59579,1.59653,30700000.0
2008-07-31 12:27:00,1.59669,1.59669,1.59644,1.59652,36600000.0
2008-07-31 12:28:00,1.59644,1.59652,1.5964,1.59651,36600000.0
2008-07-31 12:29:00,1.59648,1.59682,1.59636,1.59656,21600000.0
2008-07-31 12:30:00,1.59645,1.59645,1.59597,1.59608,38500000.0
2008-07-31 12:31:00,1.59612,1.5962,1.59582,1.5959,52600000.0
2008-07-31 12:32:00,1.59613,1.59613,1.59588,1.59593,41000000.0
2008-07-31 12:33:00,1.59602,1.59602,1.59585,1.596,28200000.0
2008-07-31 12:34:00,1.59595,1.59618,1.59593,1.59604,25600000.0
2008-07-31 12:35:00,1.59613,1.59617,1.59599,1.59617,23400000.0
2008-07-31 12:36:00,1.59611,1.59616,1.59593,1.5961,23200000.0
2008-07-31 12:37:00,1.59613,1.59631,1.596,1.59607,29300000.0
2008-07-31 12:38:00,1.59627,1.59631,1.59624,1.59629,19800000.0
2008-07-31 12:39:00,1.59637,1.59648,1.59618,1.59618,20600000.0
2008-07-31 12:40:00,1.59611,1.5963,1.59611,1.5963,30200000.0
2008-07-31 12:41:00,1.59633,1.5964,1.59598,1.59611,44500000.0
2008-07-31 12:42:00,1.59636,1.59639,1.59619,1.59631,54600000.0
2008-07-31 12:43:00,1.59623,1.59626,1.59616,1.59623,26200000.0
2008-07-31 12:44:00,1.59628,1.59633,1.59586,1.59628,56600001.0
2008-07-31 12:45:00,1.59621,1.5965,1.59621,1.5965,39600000.0
2008-07-31 12:46:00,1.59649,1.59649,1.59624,1.59633,32600000.0
2008-07-31 12:47:00,1.59616,1.59631,1.59607,1.59607,35800000.0
2008-07-31 12:48:00,1.596,1.59625,1.596,1.59604,31500000.0
2008-07-31 12:49:00,1.59601,1.59628,1.5959,1.59606,34800000.0
2008-07-31 12:50:00,1.59622,1.59644,1.59603,1.59603,35400000.0
2008-07-31 12:51:00,1.596,1.59627,1.59591,1.59618,47200000.0
2008-07-31 12:52:00,1.5964,1.59668,1.59616,1.59668,35100000.0
2008-07-31 12:53:00,1.59648,1.59648,1.59597,1.59639,51800000.0
2008-07-31 12:54:00,1.5964,1.5965,1.59631,1.59647,34500000.0
2008-07-31 12:55:00,1.59671,1.59676,1.59651,1.59655,24200000.0
2008-07-31 12:56:00,1.59622,1.59659,1.596,1.59649,37600000.0
2008-07-31 12:57:00,1.59642,1.59647,1.59626,1.59631,57800001.0
2008-07-31 12:58:00,1.59607,1.59607,1.59547,1.59559,22400000.0
2008-07-31 12:59:00,1.59536,1.59597,1.59532,1.59562,67000000.0
2008-07-31 13:00:00,1.59555,1.59576,1.5954,1.5956,61399999.0
2008-07-31 13:01:00,1.59554,1.59597,1.59554,1.59597,50400001.0
2008-07-31 13:02:00,1.59624,1.59645,1.59624,1.59636,20600000.0
2008-07-31 13:03:00,1.59625,1.59626,1.59582,1.59591,22800000.0
2008-07-31 13:04:00,1.59568,1.5959,1.59547,1.59563,35200000.0
2008-07-31 13:05:00,1.59515,1.59569,1.59514,1.59569,56500000.0
2008-07-31 13:06:00,1.59524,1.59541,1.59499,1.59531,39700000.0
2008-07-31 13:07:00,1.5955,1.5955,1.59531,1.59532,31700000.0
2008-07-31 13:08:00,1.59533,1.59547,1.59528,1.59537,36200000.0
2008-07-31 13:09:00,1.59534,1.59535,1.59511,1.59511,41200000.0
2008-07-31 13:10:00,1.59514,1.59527,1.59503,1.59527,40000000.0
2008-07-31 13:11:00,1.59548,1.59548,1.5952,1.59537,30200000.0
2008-07-31 13:12:00,1.5953,1.59545,1.59515,1.59521,32300000.0
2008-07-31 13:13:00,1.59528,1.5955,1.59528,1.5955,21800000.0
2008-07-31 13:14:00,1.59534,1.59568,1.59534,1.59557,60300000.0
2008-07-31 13:15:00,1.59561,1.59574,1.59546,1.59553,36400000.0
2008-07-31 13:16:00,1.59555,1.59555,1.5953,1.59545,48500000.0
2008-07-31 13:17:00,1.59483,1.59546,1.59483,1.59539,68200001.0
2008-07-31 13:18:00,1.5957,1.59599,1.5957,1.59599,64000002.0
2008-07-31 13:19:00,1.59607,1.59624,1.59595,1.59595,28400000.0
2008-07-31 13:20:00,1.59566,1.59578,1.59515,1.59551,28000000.0
2008-07-31 13:21:00,1.59571,1.5959,1.59544,1.5959,33800000.0
2008-07-31 13:22:00,1.59581,1.59581,1.59553,1.59568,38700000.0
2008-07-31 13:23:00,1.5953,1.59595,1.5953,1.59577,48400000.0
2008-07-31 13:24:00,1.59556,1.59578,1.59551,1.59578,23200000.0
2008-07-31 13:25:00,1.59566,1.59566,1.59537,1.59545,35400000.0
2008-07-31 13:26:00,1.59522,1.59522,1.59464,1.59464,34200000.0
2008-07-31 13:27:00,1.59471,1.59499,1.59466,1.59484,26000000.0
2008-07-31 13:28:00,1.59474,1.59493,1.59458,1.59458,39700000.0
2008-07-31 13:29:00,1.59474,1.59479,1.59413,1.59477,49400000.0
2008-07-31 13:30:00,1.59467,1.59473,1.59437,1.59472,42000000.0
2008-07-31 13:31:00,1.5947,1.5947,1.59415,1.59465,34400000.0
2008-07-31 13:32:00,1.59467,1.5949,1.5945,1.59467,366100000.0
2008-07-31 13:33:00,1.59458,1.59471,1.59451,1.59461,566400002.0
2008-07-31 13:34:00,1.59471,1.59512,1.59469,1.59481,591800002.0
2008-07-31 13:35:00,1.59494,1.59524,1.59477,1.59514,427200000.0
2008-07-31 13:36:00,1.59494,1.59526,1.59489,1.59512,224900000.0
2008-07-31 13:37:00,1.5951,1.59528,1.59498,1.59516,600900001.0
2008-07-31 13:38:00,1.59503,1.59517,1.59481,1.59488,378100000.0
2008-07-31 13:39:00,1.59501,1.59501,1.59471,1.59479,180000000.0
2008-07-31 13:40:00,1.59513,1.59541,1.59482,1.59482,381700000.0
2008-07-31 13:41:00,1.59479,1.5949,1.59455,1.59474,360300001.0
2008-07-31 13:42:00,1.59478,1.59505,1.59466,1.59493,638900001.0
2008-07-31 13:43:00,1.59475,1.5948,1.59461,1.59472,239700001.0
2008-07-31 13:44:00,1.59468,1.5948,1.59431,1.59469,365400000.0
2008-07-31 13:45:00,1.59477,1.59513,1.59454,1.5947,169100000.0
2008-07-31 13:46:00,1.59462,1.59462,1.5944,1.59442,153600001.0
2008-07-31 13:47:00,1.5945,1.59466,1.59442,1.59454,259200002.0
2008-07-31 13:48:00,1.59462,1.59462,1.59412,1.59442,125400000.0
2008-07-31 13:49:00,1.59459,1.59496,1.59441,1.59487,244100000.0
2008-07-31 13:50:00,1.59496,1.5951,1.59486,1.59497,169100000.0
2008-07-31 13:51:00,1.5949,1.59493,1.59466,1.59473,384700001.0
2008-07-31 13:52:00,1.59476,1.59503,1.5947,1.59487,368200001.0
2008-07-31 13:53:00,1.59476,1.59536,1.59476,1.59523,320500000.0
2008-07-31 13:54:00,1.59524,1.59534,1.59507,1.59519,329300000.0
2008-07-31 13:55:00,1.59519,1.59536,1.59515,1.59532,439700001.0
2008-07-31 13:56:00,1.59535,1.59587,1.59535,1.59542,368200001.0
2008-07-31 13:57:00,1.59549,1.59611,1.59549,1.59611,273200002.0
2008-07-31 13:58:00,1.59615,1.59626,1.59596,1.59596,387400002.0
2008-07-31 13:59:00,1.59581,1.59594,1.59571,1.59589,280000000.0
2008-07-31 14:00:00,1.59598,1.59643,1.59598,1.59626,388600000.0
2008-07-31 14:01:00,1.59632,1.59679,1.59632,1.59661,232900000.0
2008-07-31 14:02:00,1.59682,1.59707,1.5967,1.59676,376900002.0
2008-07-31 14:03:00,1.59685,1.59685,1.59639,1.59665,354200001.0
2008-07-31 14:04:00,1.59653,1.59703,1.59652,1.59665,347500001.0
2008-07-31 14:05:00,1.59655,1.59684,1.59643,1.59662,383600000.0
2008-07-31 14:06:00,1.59664,1.59692,1.59661,1.59666,406300000.0
2008-07-31 14:07:00,1.59692,1.59707,1.59662,1.59694,433900001.0
2008-07-31 14:08:00,1.59695,1.59706,1.59673,1.59683,249200000.0
2008-07-31 14:09:00,1.59681,1.5971,1.59681,1.59704,292800000.0
2008-07-31 14:10:00,1.59704,1.59715,1.59699,1.59702,208200001.0
2008-07-31 14:11:00,1.59696,1.59704,1.59685,1.59701,257700001.0
2008-07-31 14:12:00,1.59701,1.59721,1.59686,1.59704,461200001.0
2008-07-31 14:13:00,1.59706,1.59726,1.59677,1.59683,466900001.0
2008-07-31 14:14:00,1.59666,1.59686,1.59647,1.59672,466800001.0
2008-07-31 14:15:00,1.59679,1.59704,1.5967,1.59696,250900000.0
2008-07-31 14:16:00,1.59703,1.5972,1.59669,1.59669,107400000.0
2008-07-31 14:17:00,1.59681,1.59704,1.59672,1.59675,169100000.0
2008-07-31 14:18:00,1.59672,1.59684,1.59655,1.59684,251000000.0
2008-07-31 14:19:00,1.59675,1.59709,1.59663,1.59708,335100000.0
2008-07-31 14:20:00,1.59709,1.59754,1.5969,1.59721,245700000.0
2008-07-31 14:21:00,1.59752,1.59857,1.59744,1.59803,427900000.0
2008-07-31 14:22:00,1.59816,1.59829,1.5976,1.59766,480200000.0
2008-07-31 14:23:00,1.59761,1.59793,1.59761,1.59772,442800001.0
2008-07-31 14:24:00,1.59776,1.59827,1.59767,1.59827,362900001.0
2008-07-31 14:25:00,1.59817,1.59832,1.59801,1.59825,289700002.0
2008-07-31 14:26:00,1.59842,1.59852,1.59783,1.59783,423400001.0
2008-07-31 14:27:00,1.59772,1.59869,1.59772,1.59837,204200000.0
2008-07-31 14:28:00,1.59833,1.59857,1.59812,1.59834,552200001.0
2008-07-31 14:29:00,1.59808,1.59841,1.59793,1.5983,562200000.0
2008-07-31 14:30:00,1.59909,1.6043,1.59854,1.60293,577100002.0
2008-07-31 14:31:00,1.60304,1.60352,1.60204,1.6029,445300000.0
2008-07-31 14:32:00,1.60289,1.60365,1.60252,1.60338,297400001.0
2008-07-31 14:33:00,1.60339,1.60339,1.6023,1.60271,227800001.0
2008-07-31 14:34:00,1.60184,1.60194,1.60079,1.60147,146400000.0
2008-07-31 14:35:00,1.60132,1.6016,1.60052,1.60118,262100001.0
2008-07-31 14:36:00,1.60137,1.60256,1.60121,1.60218,295499999.0
2008-07-31 14:37:00,1.60222,1.60313,1.6018,1.60256,205600000.0
2008-07-31 14:38:00,1.60256,1.60282,1.60172,1.60235,155300000.0
2008-07-31 14:39:00,1.6025,1.60405,1.60236,1.60307,157600001.0
2008-07-31 14:40:00,1.60297,1.60403,1.60293,1.60365,264500002.0
2008-07-31 14:41:00,1.60373,1.60404,1.6032,1.60334,309700001.0
2008-07-31 14:42:00,1.60308,1.60391,1.60308,1.6038,133200000.0
2008-07-31 14:43:00,1.60385,1.60441,1.60359,1.60402,148400001.0
2008-07-31 14:44:00,1.60421,1.60497,1.60369,1.60491,438100000.0
2008-07-31 14:45:00,1.60508,1.60616,1.60483,1.60563,331000001.0
2008-07-31 14:46:00,1.60569,1.60609,1.60505,1.60532,332400000.0
2008-07-31 14:47:00,1.60523,1.60564,1.60517,1.60547,275000000.0
2008-07-31 14:48:00,1.60559,1.60623,1.60555,1.60585,410500000.0
2008-07-31 14:49:00,1.6058,1.60593,1.60529,1.60556,161700001.0
2008-07-31 14:50:00,1.60551,1.60682,1.60551,1.60628,273100001.0
2008-07-31 14:51:00,1.60631,1.6068,1.60606,1.6068,137200000.0
2008-07-31 14:52:00,1.60684,1.60726,1.60681,1.60705,318300000.0
2008-07-31 14:53:00,1.60685,1.60685,1.60607,1.60642,435700004.0
2008-07-31 14:54:00,1.60634,1.60673,1.60608,1.60623,151200000.0
2008-07-31 14:55:00,1.60616,1.60636,1.60602,1.60627,228100000.0
2008-07-31 14:56:00,1.60629,1.60651,1.60613,1.60625,411200001.0
2008-07-31 14:57:00,1.60613,1.60647,1.60593,1.60612,380300000.0
2008-07-31 14:58:00,1.60605,1.60626,1.60581,1.60623,313100000.0
2008-07-31 14:59:00,1.60606,1.60606,1.60502,1.60577,202700000.0
2008-07-31 15:00:00,1.6059,1.60688,1.60565,1.60639,685200002.0
2008-07-31 15:01:00,1.60635,1.60691,1.6062,1.60691,334200001.0
2008-07-31 15:02:00,1.60689,1.60769,1.60689,1.60756,562300003.0
2008-07-31 15:03:00,1.60797,1.60857,1.60778,1.60791,403200001.0
2008-07-31 15:04:00,1.60797,1.60857,1.60787,1.60844,404500001.0
2008-07-31 15:05:00,1.6084,1.60864,1.60817,1.60847,414200001.0
2008-07-31 15:06:00,1.6086,1.60875,1.60822,1.60829,257900000.0
2008-07-31 15:07:00,1.6083,1.60849,1.60803,1.60821,356800001.0
2008-07-31 15:08:00,1.60823,1.60862,1.6081,1.60836,492500004.0
2008-07-31 15:09:00,1.60828,1.60849,1.60794,1.60818,520600003.0
2008-07-31 15:10:00,1.60816,1.60838,1.60783,1.60801,455300002.0
2008-07-31 15:11:00,1.6081,1.60853,1.6079,1.6081,482700001.0
2008-07-31 15:12:00,1.60821,1.60829,1.60803,1.60807,347400002.0
2008-07-31 15:13:00,1.60805,1.60836,1.60805,1.60836,380400000.0
2008-07-31 15:14:00,1.60846,1.60872,1.60817,1.60828,505800000.0
2008-07-31 15:15:00,1.60841,1.60908,1.60841,1.60908,403000000.0
2008-07-31 15:16:00,1.60923,1.60932,1.60894,1.60903,495800000.0
2008-07-31 15:17:00,1.6088,1.60887,1.60766,1.60766,323900001.0
2008-07-31 15:18:00,1.6074,1.60751,1.60707,1.60711,275200001.0
2008-07-31 15:19:00,1.60702,1.60704,1.60676,1.60682,450300000.0
2008-07-31 15:20:00,1.60668,1.60668,1.60618,1.60629,462600000.0
2008-07-31 15:21:00,1.60624,1.60631,1.60591,1.60608,688900003.0
2008-07-31 15:22:00,1.60614,1.6063,1.60601,1.60607,562800002.0
2008-07-31 15:23:00,1.60623,1.60679,1.60623,1.60671,397700001.0
2008-07-31 15:24:00,1.60691,1.60718,1.60661,1.607,585800001.0
2008-07-31 15:25:00,1.60717,1.60725,1.60674,1.60676,572500002.0
2008-07-31 15:26:00,1.60662,1.60677,1.60646,1.60649,655999999.0
2008-07-31 15:27:00,1.60625,1.60645,1.60606,1.60629,598500001.0
2008-07-31 15:28:00,1.6063,1.60648,1.6059,1.60643,697600001.0
2008-07-31 15:29:00,1.60628,1.60638,1.60603,1.6062,649000003.0
2008-07-31 15:30:00,1.60604,1.60624,1.60545,1.60568,737600000.0
2008-07-31 15:31:00,1.60541,1.60541,1.60428,1.60429,501500001.0
2008-07-31 15:32:00,1.60412,1.60453,1.60399,1.60419,526000001.0
2008-07-31 15:33:00,1.60428,1.60442,1.60413,1.60418,467800002.0
2008-07-31 15:34:00,1.60431,1.60506,1.60265,1.60314,385300000.0
2008-07-31 15:35:00,1.60325,1.60372,1.60281,1.60321,624600003.0
2008-07-31 15:36:00,1.60348,1.60368,1.60342,1.60357,371700002.0
2008-07-31 15:37:00,1.60361,1.60403,1.60343,1.60353,301200001.0
2008-07-31 15:38:00,1.60346,1.60362,1.60276,1.60289,397400000.0
2008-07-31 15:39:00,1.60274,1.60301,1.60233,1.60233,423900001.0
2008-07-31 15:40:00,1.60211,1.60236,1.6017,1.60236,418500001.0
2008-07-31 15:41:00,1.60238,1.60298,1.602,1.60298,291600002.0
2008-07-31 15:42:00,1.60298,1.60309,1.60251,1.60258,249400000.0
2008-07-31 15:43:00,1.60256,1.60269,1.60215,1.60259,390700000.0
2008-07-31 15:44:00,1.60248,1.60275,1.60234,1.6026,302300000.0
2008-07-31 15:45:00,1.60276,1.6029,1.60212,1.60237,669900001.0
2008-07-31 15:46:00,1.60234,1.60243,1.60173,1.60179,510100000.0
2008-07-31 15:47:00,1.60189,1.60237,1.60189,1.60216,344500000.0
2008-07-31 15:48:00,1.60193,1.60258,1.60141,1.60211,207600000.0
2008-07-31 15:49:00,1.60234,1.6026,1.60166,1.60216,360900000.0
2008-07-31 15:50:00,1.60221,1.60251,1.60189,1.60213,372200000.0
2008-07-31 15:51:00,1.60192,1.60214,1.60161,1.60208,514800000.0
2008-07-31 15:52:00,1.60208,1.60242,1.60152,1.60237,341400003.0
2008-07-31 15:53:00,1.60239,1.60286,1.6023,1.60246,330900000.0
2008-07-31 15:54:00,1.60269,1.60288,1.60242,1.60249,335500001.0
2008-07-31 15:55:00,1.60256,1.60301,1.60256,1.6029,399800001.0
2008-07-31 15:56:00,1.60301,1.60326,1.60262,1.603,414800001.0
2008-07-31 15:57:00,1.60313,1.60337,1.60303,1.60303,350000001.0
2008-07-31 15:58:00,1.60308,1.60327,1.60295,1.60306,414100001.0
2008-07-31 15:59:00,1.60309,1.60351,1.60296,1.60315,518300002.0
2008-07-31 16:00:00,1.60287,1.60334,1.60255,1.6029,425500001.0
2008-07-31 16:01:00,1.60272,1.60298,1.60263,1.60276,425800001.0
2008-07-31 16:02:00,1.60279,1.60299,1.60253,1.60279,491100001.0
2008-07-31 16:03:00,1.60261,1.60288,1.60245,1.60264,432000000.0
2008-07-31 16:04:00,1.60257,1.60319,1.60246,1.60319,416500000.0
2008-07-31 16:05:00,1.60317,1.60331,1.60252,1.60272,359500002.0
2008-07-31 16:06:00,1.60255,1.60283,1.60214,1.60232,184400000.0
2008-07-31 16:07:00,1.60265,1.60284,1.60237,1.60275,182200001.0
2008-07-31 16:08:00,1.60273,1.60321,1.60263,1.60272,138400000.0
2008-07-31 16:09:00,1.60262,1.60269,1.60212,1.6023,345100000.0
2008-07-31 16:10:00,1.60228,1.60238,1.60181,1.6021,472299999.0
2008-07-31 16:11:00,1.60207,1.60248,1.60191,1.6022,595200000.0
2008-07-31 16:12:00,1.60207,1.60225,1.60146,1.6017,408600000.0
2008-07-31 16:13:00,1.6016,1.60214,1.60129,1.60148,458600001.0
2008-07-31 16:14:00,1.60149,1.60175,1.60136,1.60162,573600000.0
2008-07-31 16:15:00,1.60131,1.60163,1.60106,1.60125,632400001.0
2008-07-31 16:16:00,1.60129,1.60179,1.60111,1.60155,587500002.0
2008-07-31 16:17:00,1.60163,1.60186,1.60153,1.60176,544000001.0
2008-07-31 16:18:00,1.6017,1.60187,1.60127,1.60149,803400003.0
2008-07-31 16:19:00,1.60152,1.60154,1.60113,1.60124,604800000.0
2008-07-31 16:20:00,1.6011,1.60132,1.60049,1.60073,655800000.0
2008-07-31 16:21:00,1.60073,1.60087,1.60056,1.60084,579000001.0
2008-07-31 16:22:00,1.60075,1.60121,1.6006,1.6009,507200000.0
2008-07-31 16:23:00,1.60092,1.60131,1.60092,1.6012,521200000.0
2008-07-31 16:24:00,1.60124,1.60155,1.60073,1.60114,526100001.0
2008-07-31 16:25:00,1.60096,1.60111,1.60066,1.60083,597900001.0
2008-07-31 16:26:00,1.60085,1.60095,1.6005,1.60053,456100001.0
2008-07-31 16:27:00,1.60057,1.6009,1.60047,1.60068,396300000.0
2008-07-31 16:28:00,1.60072,1.60091,1.60052,1.60052,515300000.0
2008-07-31 16:29:00,1.60068,1.60101,1.6006,1.60101,415300001.0
2008-07-31 16:30:00,1.60123,1.60182,1.60123,1.60165,427600001.0
2008-07-31 16:31:00,1.60154,1.60192,1.60142,1.60186,349300000.0
2008-07-31 16:32:00,1.60206,1.60282,1.6019,1.60248,583200002.0
2008-07-31 16:33:00,1.60278,1.60278,1.60221,1.60235,492000000.0
2008-07-31 16:34:00,1.60242,1.60242,1.60195,1.60195,401800001.0
2008-07-31 16:35:00,1.60173,1.60194,1.60157,1.60189,402300001.0
2008-07-31 16:36:00,1.6021,1.60234,1.60182,1.60218,517199999.0
2008-07-31 16:37:00,1.60224,1.60242,1.60204,1.60204,615500002.0
2008-07-31 16:38:00,1.60196,1.60238,1.60188,1.60198,500000001.0
2008-07-31 16:39:00,1.60213,1.60246,1.60193,1.60193,575700001.0
2008-07-31 16:40:00,1.60206,1.60245,1.60194,1.60227,362000001.0
2008-07-31 16:41:00,1.60236,1.60249,1.60194,1.60218,347900000.0
2008-07-31 16:42:00,1.60216,1.60219,1.60189,1.60196,448500000.0
2008-07-31 16:43:00,1.60199,1.60208,1.60152,1.60171,493399999.0
2008-07-31 16:44:00,1.60167,1.60191,1.60151,1.60178,452500001.0
2008-07-31 16:45:00,1.60169,1.60184,1.60152,1.60162,503800003.0
2008-07-31 16:46:00,1.6015,1.60164,1.60103,1.6011,395300002.0
2008-07-31 16:47:00,1.60105,1.60111,1.60074,1.60086,516500002.0
2008-07-31 16:48:00,1.60075,1.60129,1.60022,1.60072,487900000.0
2008-07-31 16:49:00,1.601,1.60131,1.60069,1.60092,458900001.0
2008-07-31 16:50:00,1.60076,1.60107,1.60063,1.60075,434300000.0
2008-07-31 16:51:00,1.60081,1.60093,1.60022,1.60023,344000001.0
2008-07-31 16:52:00,1.59987,1.60004,1.59963,1.59976,271700001.0
2008-07-31 16:53:00,1.59983,1.60054,1.59983,1.60033,617200001.0
2008-07-31 16:54:00,1.60047,1.6007,1.60031,1.60045,465200000.0
2008-07-31 16:55:00,1.60043,1.60051,1.59976,1.6,574300003.0
2008-07-31 16:56:00,1.59979,1.60025,1.59935,1.59947,296100001.0
2008-07-31 16:57:00,1.59947,1.59979,1.59912,1.59912,556400004.0
2008-07-31 16:58:00,1.59903,1.59942,1.59857,1.59927,585600001.0
2008-07-31 16:59:00,1.59961,1.60015,1.59932,1.59991,558600001.0
2008-07-31 17:00:00,1.59992,1.60002,1.59919,1.59946,811500001.0
2008-07-31 17:01:00,1.59958,1.60007,1.59949,1.59979,512300003.0
2008-07-31 17:02:00,1.59979,1.59992,1.59942,1.59958,350900000.0
2008-07-31 17:03:00,1.59962,1.6001,1.59927,1.59952,453700000.0
2008-07-31 17:04:00,1.59937,1.59999,1.59933,1.59999,456600001.0
2008-07-31 17:05:00,1.59991,1.60004,1.5993,1.59937,497100001.0
2008-07-31 17:06:00,1.5992,1.59938,1.59899,1.59906,383000001.0
2008-07-31 17:07:00,1.59885,1.59899,1.59766,1.59766,358900001.0
2008-07-31 17:08:00,1.59758,1.59818,1.59744,1.5979,445900002.0
2008-07-31 17:09:00,1.5979,1.59829,1.59778,1.59795,514600003.0
2008-07-31 17:10:00,1.59799,1.59799,1.59727,1.59732,342900000.0
2008-07-31 17:11:00,1.59733,1.59751,1.59712,1.59731,499700002.0
2008-07-31 17:12:00,1.59738,1.59761,1.59735,1.59756,403200001.0
2008-07-31 17:13:00,1.59727,1.59767,1.59677,1.59729,368900001.0
2008-07-31 17:14:00,1.59723,1.59764,1.59699,1.59718,487300000.0
2008-07-31 17:15:00,1.59713,1.59743,1.597,1.59737,613700001.0
2008-07-31 17:16:00,1.59736,1.59778,1.59736,1.59773,425100003.0
2008-07-31 17:17:00,1.59773,1.59782,1.59746,1.5975,404400001.0
2008-07-31 17:18:00,1.5975,1.59775,1.59739,1.59758,601200001.0
2008-07-31 17:19:00,1.59745,1.59779,1.59721,1.59752,379000003.0
2008-07-31 17:20:00,1.59753,1.59802,1.59738,1.59802,445500000.0
2008-07-31 17:21:00,1.59796,1.59825,1.59753,1.59767,450100001.0
2008-07-31 17:22:00,1.59777,1.59777,1.5969,1.59717,554900000.0
2008-07-31 17:23:00,1.59712,1.59712,1.59647,1.5967,543800002.0
2008-07-31 17:24:00,1.59654,1.59663,1.59608,1.59617,485100000.0
2008-07-31 17:25:00,1.59598,1.59637,1.59598,1.59624,354400000.0
2008-07-31 17:26:00,1.59631,1.59665,1.59598,1.59639,454200002.0
2008-07-31 17:27:00,1.5964,1.59676,1.5964,1.59644,604900000.0
2008-07-31 17:28:00,1.59652,1.59683,1.59641,1.59655,550600001.0
2008-07-31 17:29:00,1.5966,1.59705,1.59645,1.59686,719900002.0
2008-07-31 17:30:00,1.59695,1.59733,1.59695,1.59733,475200000.0
2008-07-31 17:31:00,1.59737,1.59772,1.59722,1.5975,708900001.0
2008-07-31 17:32:00,1.59743,1.59776,1.59708,1.59749,455599998.0
2008-07-31 17:33:00,1.59743,1.59769,1.59686,1.59749,486300000.0
2008-07-31 17:34:00,1.59758,1.59784,1.59722,1.59761,448000001.0
2008-07-31 17:35:00,1.59755,1.59795,1.59747,1.59781,429500000.0
2008-07-31 17:36:00,1.59775,1.59816,1.59737,1.59772,470399999.0
2008-07-31 17:37:00,1.59785,1.59811,1.5977,1.5979,371300000.0
2008-07-31 17:38:00,1.59783,1.59788,1.59709,1.59709,346800000.0
2008-07-31 17:39:00,1.59718,1.59764,1.59693,1.59751,506300000.0
2008-07-31 17:40:00,1.59742,1.59774,1.59724,1.59754,317900001.0
2008-07-31 17:41:00,1.59757,1.59812,1.59757,1.59791,454800001.0
2008-07-31 17:42:00,1.59793,1.59796,1.59746,1.59784,356800000.0
2008-07-31 17:43:00,1.5977,1.59794,1.5972,1.59757,380100001.0
2008-07-31 17:44:00,1.59747,1.59785,1.59747,1.59766,393100000.0
2008-07-31 17:45:00,1.59768,1.59797,1.59758,1.5977,531400001.0
2008-07-31 17:46:00,1.59778,1.59817,1.59778,1.59802,520300000.0
2008-07-31 17:47:00,1.59833,1.59849,1.59806,1.59844,449500002.0
2008-07-31 17:48:00,1.59853,1.5988,1.59836,1.59879,388200000.0
2008-07-31 17:49:00,1.59874,1.59881,1.59847,1.59847,358900000.0
2008-07-31 17:50:00,1.59847,1.59869,1.5981,1.59829,474400002.0
2008-07-31 17:51:00,1.59829,1.59893,1.59829,1.59872,540200001.0
2008-07-31 17:52:00,1.59883,1.59921,1.59874,1.59906,583800004.0
2008-07-31 17:53:00,1.59943,1.59955,1.5991,1.59937,519600001.0
2008-07-31 17:54:00,1.59937,1.59937,1.59852,1.59852,417300002.0
2008-07-31 17:55:00,1.59837,1.59856,1.59791,1.59813,381000000.0
2008-07-31 17:56:00,1.59814,1.59825,1.59778,1.59785,382200000.0
2008-07-31 17:57:00,1.59817,1.59846,1.59812,1.59839,599400000.0
2008-07-31 17:58:00,1.59848,1.59916,1.59848,1.59901,624400003.0
2008-07-31 17:59:00,1.59922,1.59922,1.59787,1.59803,257500000.0
2008-07-31 18:00:00,1.59785,1.59846,1.59732,1.59751,650000003.0
2008-07-31 18:01:00,1.59734,1.59779,1.59731,1.59762,798399998.0
2008-07-31 18:02:00,1.59768,1.59798,1.59755,1.59779,521500000.0
2008-07-31 18:03:00,1.59779,1.59792,1.59752,1.59769,304400000.0
2008-07-31 18:04:00,1.59756,1.59766,1.59728,1.59735,473500000.0
2008-07-31 18:05:00,1.59728,1.59745,1.59685,1.59685,509200001.0
2008-07-31 18:06:00,1.59676,1.59701,1.59667,1.59678,335100001.0
2008-07-31 18:07:00,1.59685,1.59708,1.59677,1.59693,446100002.0
2008-07-31 18:08:00,1.59681,1.59696,1.5963,1.59636,428000001.0
2008-07-31 18:09:00,1.5964,1.59663,1.59638,1.59663,458700000.0
2008-07-31 18:10:00,1.59676,1.5972,1.59667,1.59692,578300001.0
2008-07-31 18:11:00,1.59683,1.59759,1.59683,1.5974,338300001.0
2008-07-31 18:12:00,1.59783,1.59827,1.59759,1.59816,504900001.0
2008-07-31 18:13:00,1.5982,1.59843,1.59819,1.59836,287700001.0
2008-07-31 18:14:00,1.59842,1.5986,1.59829,1.59832,563400002.0
2008-07-31 18:15:00,1.59821,1.59849,1.59815,1.59832,442000001.0
2008-07-31 18:16:00,1.59829,1.59841,1.59821,1.5983,284300000.0
2008-07-31 18:17:00,1.59833,1.59873,1.59826,1.5984,495700002.0
2008-07-31 18:18:00,1.59827,1.5984,1.5982,1.59829,437000000.0
2008-07-31 18:19:00,1.59799,1.59816,1.59776,1.59798,388500001.0
2008-07-31 18:20:00,1.59803,1.59829,1.59791,1.59812,377400001.0
2008-07-31 18:21:00,1.59806,1.59833,1.59806,1.59806,365400000.0
2008-07-31 18:22:00,1.59819,1.59856,1.59819,1.59839,491800002.0
2008-07-31 18:23:00,1.59829,1.59839,1.59803,1.59839,443300002.0
2008-07-31 18:24:00,1.59834,1.59851,1.59814,1.59821,264000000.0
2008-07-31 18:25:00,1.5983,1.59835,1.59813,1.59821,348600000.0
2008-07-31 18:26:00,1.59819,1.59839,1.59818,1.59827,264200001.0
2008-07-31 18:27:00,1.59825,1.59833,1.59799,1.59802,511400003.0
2008-07-31 18:28:00,1.59782,1.59793,1.59762,1.59762,397200000.0
2008-07-31 18:29:00,1.59768,1.59789,1.59751,1.59776,685200000.0
2008-07-31 18:30:00,1.59784,1.59791,1.59761,1.59782,442400001.0
2008-07-31 18:31:00,1.59777,1.59777,1.59745,1.59761,488000001.0
2008-07-31 18:32:00,1.59759,1.59775,1.5974,1.59744,355600000.0
2008-07-31 18:33:00,1.59733,1.59782,1.59733,1.59745,508800001.0
2008-07-31 18:34:00,1.59739,1.59751,1.5972,1.59726,407300000.0
2008-07-31 18:35:00,1.59716,1.59763,1.59716,1.59763,335000001.0
2008-07-31 18:36:00,1.59763,1.59763,1.59705,1.59719,438100001.0
2008-07-31 18:37:00,1.59724,1.59738,1.59714,1.59719,329300000.0
2008-07-31 18:38:00,1.59727,1.59742,1.59719,1.59736,311200000.0
2008-07-31 18:39:00,1.59722,1.59734,1.59689,1.59689,255400002.0
2008-07-31 18:40:00,1.59685,1.59722,1.5968,1.59707,473100000.0
2008-07-31 18:41:00,1.59711,1.59732,1.5971,1.5971,186800000.0
2008-07-31 18:42:00,1.5971,1.59738,1.59693,1.59699,540200000.0
2008-07-31 18:43:00,1.59697,1.59718,1.59695,1.59701,487300000.0
2008-07-31 18:44:00,1.59709,1.59709,1.59678,1.59701,388000000.0
2008-07-31 18:45:00,1.59703,1.59704,1.59676,1.59686,278000001.0
2008-07-31 18:46:00,1.59689,1.59714,1.59688,1.59702,541500000.0
2008-07-31 18:47:00,1.59703,1.59739,1.59702,1.59706,452699999.0
2008-07-31 18:48:00,1.59695,1.59722,1.59684,1.59692,596200001.0
2008-07-31 18:49:00,1.59709,1.59733,1.59699,1.59714,311300001.0
2008-07-31 18:50:00,1.59733,1.59747,1.59718,1.59734,281400001.0
2008-07-31 18:51:00,1.59717,1.59729,1.59707,1.59722,284900000.0
2008-07-31 18:52:00,1.59723,1.59736,1.59708,1.59731,375700000.0
2008-07-31 18:53:00,1.59718,1.59741,1.59658,1.59667,603400001.0
2008-07-31 18:54:00,1.59685,1.59703,1.59679,1.59696,546500001.0
2008-07-31 18:55:00,1.59714,1.59759,1.59707,1.59738,648000001.0
2008-07-31 18:56:00,1.59738,1.59758,1.59737,1.59749,503200000.0
2008-07-31 18:57:00,1.59754,1.5978,1.5975,1.59761,728900003.0
2008-07-31 18:58:00,1.59768,1.59774,1.59751,1.59761,411700002.0
2008-07-31 18:59:00,1.5974,1.59753,1.59724,1.59742,459500001.0
2008-07-31 19:00:00,1.59762,1.59771,1.59741,1.5976,307500000.0
2008-07-31 19:01:00,1.59759,1.59762,1.59718,1.59748,489800000.0
2008-07-31 19:02:00,1.59727,1.59747,1.59692,1.59704,439800000.0
2008-07-31 19:03:00,1.59698,1.59706,1.5963,1.5963,570900001.0
2008-07-31 19:04:00,1.59633,1.59664,1.59622,1.59638,571400001.0
2008-07-31 19:05:00,1.59627,1.59632,1.59606,1.59608,658900002.0
2008-07-31 19:06:00,1.59618,1.59638,1.59601,1.59618,501300001.0
2008-07-31 19:07:00,1.59644,1.59672,1.59632,1.59672,563600000.0
2008-07-31 19:08:00,1.59649,1.59662,1.59626,1.59662,504800000.0
2008-07-31 19:09:00,1.59643,1.59656,1.59617,1.59637,516000001.0
2008-07-31 19:10:00,1.59634,1.59655,1.5963,1.5963,563100002.0
2008-07-31 19:11:00,1.59633,1.59648,1.59615,1.59625,370300001.0
2008-07-31 19:12:00,1.59638,1.59661,1.59632,1.5964,544300001.0
2008-07-31 19:13:00,1.59635,1.59657,1.59613,1.59623,813700004.0
2008-07-31 19:14:00,1.59634,1.59662,1.59624,1.59636,593400001.0
2008-07-31 19:15:00,1.59612,1.59632,1.59596,1.59596,394200000.0
2008-07-31 19:16:00,1.59597,1.59652,1.59597,1.59622,355800002.0
2008-07-31 19:17:00,1.59616,1.59629,1.59592,1.59614,471600001.0
2008-07-31 19:18:00,1.5961,1.59621,1.59578,1.59583,481100000.0
2008-07-31 19:19:00,1.5958,1.59611,1.59578,1.59585,360600001.0
2008-07-31 19:20:00,1.59595,1.59614,1.59583,1.59599,486000001.0
2008-07-31 19:21:00,1.59608,1.59632,1.59599,1.59607,330300000.0
2008-07-31 19:22:00,1.59607,1.59653,1.59606,1.59653,287600000.0
2008-07-31 19:23:00,1.59675,1.59689,1.59656,1.5966,354200000.0
2008-07-31 19:24:00,1.59665,1.59705,1.59665,1.597,488600002.0
2008-07-31 19:25:00,1.59715,1.59754,1.59711,1.59742,668400002.0
2008-07-31 19:26:00,1.59749,1.59754,1.59729,1.59736,199800000.0
2008-07-31 19:27:00,1.59735,1.59758,1.59733,1.59758,282100000.0
2008-07-31 19:28:00,1.59764,1.59764,1.59742,1.59754,285600001.0
2008-07-31 19:29:00,1.59765,1.59768,1.59741,1.59748,499500001.0
2008-07-31 19:30:00,1.59741,1.59766,1.59738,1.59754,442599998.0
2008-07-31 19:31:00,1.59757,1.59762,1.59739,1.59748,553000000.0
2008-07-31 19:32:00,1.59741,1.59754,1.59728,1.59733,377800000.0
2008-07-31 19:33:00,1.59736,1.59736,1.59701,1.59702,354000001.0
2008-07-31 19:34:00,1.59699,1.59723,1.59689,1.59689,520200002.0
2008-07-31 19:35:00,1.59675,1.59675,1.59648,1.5965,430900000.0
2008-07-31 19:36:00,1.59654,1.59692,1.59654,1.59689,277900000.0
2008-07-31 19:37:00,1.59661,1.59697,1.59661,1.59673,310500001.0
2008-07-31 19:38:00,1.59675,1.59695,1.59658,1.59673,489800002.0
2008-07-31 19:39:00,1.59677,1.59711,1.59677,1.59702,329700001.0
2008-07-31 19:40:00,1.59705,1.59712,1.59683,1.59697,294400001.0
2008-07-31 19:41:00,1.59689,1.59689,1.59671,1.59675,175400000.0
2008-07-31 19:42:00,1.59678,1.59707,1.59678,1.597,261800001.0
2008-07-31 19:43:00,1.59702,1.59714,1.59694,1.59707,236400001.0
2008-07-31 19:44:00,1.59704,1.59708,1.59685,1.59691,336100001.0
2008-07-31 19:45:00,1.59679,1.59686,1.59668,1.59668,104900000.0
2008-07-31 19:46:00,1.59671,1.59684,1.59664,1.5968,202100000.0
2008-07-31 19:47:00,1.59683,1.59689,1.59661,1.59681,423200001.0
2008-07-31 19:48:00,1.5968,1.59704,1.59675,1.59695,228700000.0
2008-07-31 19:49:00,1.59677,1.59677,1.59625,1.59636,537400003.0
2008-07-31 19:50:00,1.59634,1.59652,1.59622,1.59635,503900002.0
2008-07-31 19:51:00,1.59631,1.59645,1.59627,1.59633,404300000.0
2008-07-31 19:52:00,1.59625,1.5964,1.59622,1.59632,517100004.0
2008-07-31 19:53:00,1.59624,1.5964,1.596,1.59618,623300002.0
2008-07-31 19:54:00,1.59607,1.59619,1.59599,1.59599,286000001.0
2008-07-31 19:55:00,1.59614,1.59623,1.59605,1.59612,470400002.0
2008-07-31 19:56:00,1.59607,1.59636,1.59591,1.59594,412200000.0
2008-07-31 19:57:00,1.59594,1.59617,1.59594,1.59594,288900001.0
2008-07-31 19:58:00,1.59581,1.59613,1.59565,1.59571,419600000.0
2008-07-31 19:59:00,1.59589,1.59614,1.59586,1.59612,396299999.0
2008-07-31 20:00:00,1.59609,1.59622,1.59585,1.59602,435900000.0
2008-07-31 20:01:00,1.59578,1.59597,1.59573,1.59588,697500002.0
2008-07-31 20:02:00,1.59581,1.59606,1.59573,1.59586,567200001.0
2008-07-31 20:03:00,1.59593,1.59611,1.59573,1.59589,684200000.0
2008-07-31 20:04:00,1.59581,1.59603,1.59579,1.59593,357400000.0
2008-07-31 20:05:00,1.596,1.59625,1.59597,1.59619,340800002.0
2008-07-31 20:06:00,1.59614,1.59636,1.59598,1.59602,520400000.0
2008-07-31 20:07:00,1.596,1.59631,1.596,1.59619,458800003.0
2008-07-31 20:08:00,1.59622,1.59639,1.59609,1.59628,592500000.0
2008-07-31 20:09:00,1.59626,1.59633,1.59594,1.59607,597500001.0
2008-07-31 20:10:00,1.59599,1.59619,1.59578,1.59596,636600001.0
2008-07-31 20:11:00,1.59582,1.59605,1.59576,1.59581,762900001.0
2008-07-31 20:12:00,1.59548,1.59552,1.59514,1.59514,688500002.0
2008-07-31 20:13:00,1.59501,1.59557,1.59499,1.59531,460100001.0
2008-07-31 20:14:00,1.59548,1.59557,1.5951,1.5951,383400000.0
2008-07-31 20:15:00,1.59503,1.59519,1.5949,1.59501,380700000.0
2008-07-31 20:16:00,1.59496,1.59502,1.59439,1.59439,198100001.0
2008-07-31 20:17:00,1.59447,1.59482,1.59435,1.5945,293100000.0
2008-07-31 20:18:00,1.59447,1.59477,1.5943,1.59462,631000002.0
2008-07-31 20:19:00,1.59465,1.59483,1.59456,1.59465,298400001.0
2008-07-31 20:20:00,1.59449,1.59453,1.5943,1.59451,415000001.0
2008-07-31 20:21:00,1.59459,1.59459,1.59424,1.59424,66600000.0
2008-07-31 20:22:00,1.59424,1.59464,1.5941,1.59429,193000000.0
2008-07-31 20:23:00,1.59426,1.59449,1.59417,1.59424,356300000.0
2008-07-31 20:24:00,1.59411,1.59439,1.59399,1.59415,273900001.0
2008-07-31 20:25:00,1.59432,1.59432,1.59403,1.59406,231100000.0
2008-07-31 20:26:00,1.59408,1.59428,1.59392,1.59415,371400000.0
2008-07-31 20:27:00,1.59434,1.59482,1.59434,1.59482,503200006.0
2008-07-31 20:28:00,1.59512,1.5953,1.5949,1.59497,262800000.0
2008-07-31 20:29:00,1.59494,1.59509,1.59476,1.5948,543800000.0
2008-07-31 20:30:00,1.59486,1.5952,1.59479,1.59509,224900000.0
2008-07-31 20:31:00,1.59512,1.59543,1.5951,1.5954,212700000.0
2008-07-31 20:32:00,1.5954,1.59542,1.59504,1.59504,165700000.0
2008-07-31 20:33:00,1.59507,1.59533,1.59496,1.59498,299100001.0
2008-07-31 20:34:00,1.59511,1.59538,1.59508,1.59517,420100000.0
2008-07-31 20:35:00,1.59503,1.59513,1.59482,1.59485,285800000.0
2008-07-31 20:36:00,1.59491,1.59516,1.59477,1.59494,423300001.0
2008-07-31 20:37:00,1.5949,1.59494,1.59472,1.59474,325800000.0
2008-07-31 20:38:00,1.59469,1.59472,1.59445,1.59458,317800000.0
2008-07-31 20:39:00,1.59456,1.59479,1.59424,1.59439,473400002.0
2008-07-31 20:40:00,1.59431,1.59442,1.59406,1.5941,287000000.0
2008-07-31 20:41:00,1.59437,1.59465,1.59428,1.59429,567400001.0
2008-07-31 20:42:00,1.59416,1.59443,1.59411,1.59443,212900000.0
2008-07-31 20:43:00,1.59454,1.59454,1.59435,1.59437,186500000.0
2008-07-31 20:44:00,1.59451,1.59457,1.59422,1.59433,288700000.0
2008-07-31 20:45:00,1.59427,1.59432,1.59415,1.59422,496100001.0
2008-07-31 20:46:00,1.59428,1.59463,1.59425,1.59449,249100000.0
2008-07-31 20:47:00,1.5946,1.59468,1.59442,1.59443,300600003.0
2008-07-31 20:48:00,1.59481,1.59488,1.59472,1.59475,358000000.0
2008-07-31 20:49:00,1.59456,1.59468,1.59448,1.59466,433400001.0
2008-07-31 20:50:00,1.59461,1.59468,1.59441,1.59441,279600000.0
2008-07-31 20:51:00,1.59427,1.59458,1.59427,1.59449,215200000.0
2008-07-31 20:52:00,1.59448,1.59454,1.59428,1.59454,178700000.0
2008-07-31 20:53:00,1.5946,1.59479,1.59448,1.59452,152100000.0
2008-07-31 20:54:00,1.59463,1.59477,1.59451,1.59466,116100000.0
2008-07-31 20:55:00,1.59473,1.5948,1.59454,1.59466,297900000.0
2008-07-31 20:56:00,1.59465,1.59489,1.59465,1.59471,124200000.0
2008-07-31 20:57:00,1.59481,1.59536,1.59481,1.59513,355200000.0
2008-07-31 20:58:00,1.59532,1.59536,1.59521,1.59535,278100000.0
2008-07-31 20:59:00,1.59533,1.59548,1.59531,1.59538,128100000.0
2008-07-31 21:00:00,1.59542,1.59576,1.59529,1.59543,269400000.0
2008-07-31 21:01:00,1.5955,1.59565,1.59543,1.59553,237400001.0
2008-07-31 21:02:00,1.59564,1.59586,1.59556,1.59556,109100000.0
2008-07-31 21:03:00,1.59558,1.59577,1.59536,1.59546,218900000.0
2008-07-31 21:04:00,1.59553,1.59569,1.59548,1.59562,290200001.0
2008-07-31 21:05:00,1.59564,1.59581,1.59544,1.59569,440600000.0
2008-07-31 21:06:00,1.59546,1.59553,1.59501,1.59501,211900000.0
2008-07-31 21:07:00,1.59486,1.59497,1.59471,1.59471,236300000.0
2008-07-31 21:08:00,1.59483,1.59526,1.59483,1.59507,253800000.0
2008-07-31 21:09:00,1.59516,1.59546,1.59509,1.59513,288500000.0
2008-07-31 21:10:00,1.59514,1.59536,1.595,1.59504,221900000.0
2008-07-31 21:11:00,1.59494,1.59516,1.59485,1.59501,457100001.0
2008-07-31 21:12:00,1.59505,1.59522,1.59501,1.59514,237500001.0
2008-07-31 21:13:00,1.59534,1.59539,1.5952,1.5952,216900000.0
2008-07-31 21:14:00,1.59523,1.59523,1.59501,1.59507,214600000.0
2008-07-31 21:15:00,1.59514,1.59542,1.5951,1.59522,280100000.0
2008-07-31 21:16:00,1.59543,1.59556,1.59531,1.59535,135000000.0
2008-07-31 21:17:00,1.59538,1.59553,1.59527,1.5954,358200000.0
2008-07-31 21:18:00,1.59551,1.59569,1.59543,1.59545,172800000.0
2008-07-31 21:19:00,1.59545,1.59545,1.59518,1.59524,125700000.0
2008-07-31 21:20:00,1.59546,1.59547,1.59531,1.59543,56400000.0
2008-07-31 21:21:00,1.59546,1.59591,1.59546,1.59563,123800000.0
2008-07-31 21:22:00,1.59565,1.59565,1.59548,1.5955,198800000.0
2008-07-31 21:23:00,1.59557,1.59573,1.59556,1.59562,63100000.0
2008-07-31 21:24:00,1.59577,1.59608,1.59577,1.5958,120600000.0
2008-07-31 21:25:00,1.59575,1.59585,1.59565,1.59569,204000000.0
2008-07-31 21:26:00,1.59582,1.59644,1.59582,1.59632,262599999.0
2008-07-31 21:27:00,1.5964,1.59656,1.59619,1.59646,142800000.0
2008-07-31 21:28:00,1.59634,1.59641,1.59621,1.59633,171100001.0
2008-07-31 21:29:00,1.59622,1.59635,1.59612,1.59619,245600000.0
2008-07-31 21:30:00,1.59624,1.59645,1.59621,1.59641,90200000.0
2008-07-31 21:31:00,1.59639,1.59639,1.59597,1.59615,330600001.0
2008-07-31 21:32:00,1.59617,1.59638,1.59617,1.59624,314200001.0
2008-07-31 21:33:00,1.59632,1.59638,1.59615,1.59625,342200000.0
2008-07-31 21:34:00,1.59625,1.59635,1.59622,1.59623,226900000.0
2008-07-31 21:35:00,1.59622,1.59636,1.59611,1.59626,316900001.0
2008-07-31 21:36:00,1.59637,1.59648,1.59628,1.59648,276300001.0
2008-07-31 21:37:00,1.59648,1.5966,1.59638,1.59643,254100000.0
2008-07-31 21:38:00,1.59651,1.59665,1.59637,1.59665,336099998.0
2008-07-31 21:39:00,1.59651,1.59669,1.59632,1.59638,302100000.0
2008-07-31 21:40:00,1.5965,1.59652,1.59607,1.59607,160800000.0
2008-07-31 21:41:00,1.59611,1.59641,1.59611,1.59621,228500000.0
2008-07-31 21:42:00,1.59622,1.59635,1.59617,1.59624,170000002.0
2008-07-31 21:43:00,1.59626,1.59636,1.5961,1.59621,221700000.0
2008-07-31 21:44:00,1.59615,1.59621,1.59597,1.59603,139900000.0
2008-07-31 21:45:00,1.59579,1.59621,1.59564,1.59609,353400001.0
2008-07-31 21:46:00,1.59617,1.59697,1.59617,1.59697,336400002.0
2008-07-31 21:47:00,1.59693,1.59693,1.59623,1.59632,281400001.0
2008-07-31 21:48:00,1.59638,1.59659,1.5963,1.59634,440000001.0
2008-07-31 21:49:00,1.59625,1.59642,1.5962,1.59623,306700001.0
2008-07-31 21:50:00,1.59618,1.5966,1.59605,1.59637,374500000.0
2008-07-31 21:51:00,1.59643,1.59643,1.59604,1.59612,560300004.0
2008-07-31 21:52:00,1.59615,1.5964,1.59603,1.59627,353700001.0
2008-07-31 21:53:00,1.59635,1.59646,1.59624,1.5963,89700000.0
2008-07-31 21:54:00,1.59623,1.5965,1.59613,1.59626,376600001.0
2008-07-31 21:55:00,1.59626,1.59642,1.59625,1.59642,150100001.0
2008-07-31 21:56:00,1.59656,1.59684,1.59656,1.59673,211200000.0
2008-07-31 21:57:00,1.59661,1.59682,1.59657,1.59668,318100000.0
2008-07-31 21:58:00,1.5969,1.5974,1.59686,1.59688,177700000.0
2008-07-31 21:59:00,1.59676,1.59676,1.59654,1.59663,216400000.0
2008-07-31 22:00:00,1.5967,1.597,1.5967,1.59688,67000000.0
2008-07-31 22:01:00,1.59679,1.59681,1.59654,1.59654,125400000.0
2008-07-31 22:02:00,1.59652,1.59665,1.59652,1.59657,172600000.0
2008-07-31 22:03:00,1.5966,1.59688,1.59652,1.59652,122800000.0
2008-07-31 22:04:00,1.59631,1.59641,1.59616,1.59641,231800001.0
2008-07-31 22:05:00,1.59626,1.59648,1.59616,1.59631,172200000.0
2008-07-31 22:06:00,1.59631,1.59646,1.59621,1.59636,121600000.0
2008-07-31 22:07:00,1.59641,1.59641,1.59614,1.59619,157400000.0
2008-07-31 22:08:00,1.59628,1.59628,1.59596,1.59596,167700001.0
2008-07-31 22:09:00,1.59592,1.59616,1.59556,1.59556,282699999.0
2008-07-31 22:10:00,1.59551,1.59587,1.59541,1.59586,200900000.0
2008-07-31 22:11:00,1.59594,1.59615,1.5958,1.59588,273000001.0
2008-07-31 22:12:00,1.596,1.59609,1.59589,1.59609,176600000.0
2008-07-31 22:13:00,1.59612,1.59643,1.5961,1.59625,162500000.0
2008-07-31 22:14:00,1.59631,1.5966,1.59626,1.59631,156700001.0
2008-07-31 22:15:00,1.59627,1.59647,1.59622,1.59626,115400001.0
2008-07-31 22:16:00,1.59625,1.59635,1.59622,1.59627,79600000.0
2008-07-31 22:17:00,1.59624,1.5964,1.59617,1.59638,205100000.0
2008-07-31 22:18:00,1.5964,1.59655,1.59607,1.59655,124900000.0
2008-07-31 22:19:00,1.59656,1.59663,1.59624,1.59663,163000000.0
2008-07-31 22:20:00,1.59662,1.59674,1.59651,1.59663,148600000.0
2008-07-31 22:21:00,1.59669,1.59687,1.5966,1.59663,159600000.0
2008-07-31 22:22:00,1.59658,1.59667,1.5965,1.59653,190900000.0
2008-07-31 22:23:00,1.5965,1.59654,1.59635,1.59636,183300001.0
2008-07-31 22:24:00,1.59633,1.59648,1.59596,1.59611,307000000.0
2008-07-31 22:25:00,1.59612,1.59653,1.596,1.59616,214500000.0
2008-07-31 22:26:00,1.59606,1.59621,1.59606,1.59621,205700000.0
2008-07-31 22:27:00,1.59625,1.5963,1.59609,1.59619,142800000.0
2008-07-31 22:28:00,1.59611,1.5962,1.59571,1.59575,81700000.0
2008-07-31 22:29:00,1.59601,1.59608,1.59569,1.59582,196900002.0
2008-07-31 22:30:00,1.59628,1.59642,1.59607,1.59617,281700000.0
2008-07-31 22:31:00,1.59624,1.59637,1.59601,1.59631,208800000.0
2008-07-31 22:32:00,1.59634,1.59676,1.59624,1.59676,179700000.0
2008-07-31 22:33:00,1.59664,1.59686,1.59663,1.59686,171800000.0
2008-07-31 22:34:00,1.597,1.59724,1.59679,1.59694,229100001.0
2008-07-31 22:35:00,1.59687,1.59737,1.59687,1.59737,156500000.0
2008-07-31 22:36:00,1.59734,1.59734,1.59709,1.59709,114800000.0
2008-07-31 22:37:00,1.59732,1.59756,1.5972,1.59732,262900001.0
2008-07-31 22:38:00,1.59732,1.59785,1.59724,1.59727,295600000.0
2008-07-31 22:39:00,1.5975,1.59769,1.59732,1.59754,246900001.0
2008-07-31 22:40:00,1.59764,1.59786,1.59751,1.59761,267600000.0
2008-07-31 22:41:00,1.59774,1.59787,1.59751,1.59787,262500000.0
2008-07-31 22:42:00,1.59779,1.59779,1.59697,1.59714,191199999.0
2008-07-31 22:43:00,1.59721,1.59729,1.59702,1.59707,227700001.0
2008-07-31 22:44:00,1.59697,1.5972,1.59697,1.59718,209600000.0
2008-07-31 22:45:00,1.59725,1.59731,1.5971,1.5971,222900001.0
2008-07-31 22:46:00,1.59722,1.59762,1.59722,1.59756,146100000.0
2008-07-31 22:47:00,1.59779,1.59792,1.59767,1.59778,115600000.0
2008-07-31 22:48:00,1.59777,1.59788,1.59772,1.59788,115200001.0
2008-07-31 22:49:00,1.59789,1.59789,1.5976,1.59771,193400000.0
2008-07-31 22:50:00,1.5977,1.59794,1.59755,1.59777,197600000.0
2008-07-31 22:51:00,1.59796,1.59815,1.59788,1.59795,271000001.0
2008-07-31 22:52:00,1.59781,1.59806,1.59758,1.59775,281400000.0
2008-07-31 22:53:00,1.59776,1.59776,1.59745,1.5975,142300000.0
2008-07-31 22:54:00,1.59767,1.59775,1.59761,1.59773,181100001.0
2008-07-31 22:55:00,1.59776,1.59781,1.59766,1.59767,226300002.0
2008-07-31 22:56:00,1.59792,1.59826,1.59792,1.598,190600001.0
2008-07-31 22:57:00,1.598,1.59814,1.59794,1.59795,247100000.0
2008-07-31 22:58:00,1.59812,1.5983,1.59812,1.5982,107300000.0
2008-07-31 22:59:00,1.5981,1.5984,1.59796,1.5981,196200000.0
2008-07-31 23:00:00,1.59748,1.59748,1.59714,1.59714,98700000.0
2008-07-31 23:01:00,1.59725,1.59765,1.59697,1.59723,36100000.0
2008-07-31 23:02:00,1.5968,1.59698,1.5968,1.59698,15800000.0
2008-07-31 23:03:00,1.59704,1.59705,1.59688,1.59691,42600000.0
2008-07-31 23:04:00,1.59718,1.59718,1.59676,1.59684,18600000.0
2008-07-31 23:05:00,1.59684,1.59699,1.59679,1.59679,33000000.0
2008-07-31 23:06:00,1.59658,1.59683,1.59658,1.59667,53700000.0
2008-07-31 23:07:00,1.59666,1.5969,1.59633,1.59639,38400000.0
2008-07-31 23:08:00,1.5964,1.5964,1.59623,1.59623,34600000.0
2008-07-31 23:09:00,1.59622,1.59674,1.59618,1.5962,29800000.0
2008-07-31 23:10:00,1.59621,1.59655,1.59613,1.59651,68600000.0
2008-07-31 23:11:00,1.5967,1.59714,1.59669,1.597,58900000.0
2008-07-31 23:12:00,1.5971,1.59727,1.59685,1.59685,65400000.0
2008-07-31 23:13:00,1.59589,1.59606,1.59589,1.59599,58800000.0
2008-07-31 23:14:00,1.5961,1.59654,1.59597,1.59654,36600000.0
2008-07-31 23:15:00,1.59654,1.59654,1.59606,1.59607,28900000.0
2008-07-31 23:16:00,1.59611,1.59621,1.59611,1.59621,71500000.0
2008-07-31 23:17:00,1.59626,1.59626,1.59611,1.59611,90400000.0
2008-07-31 23:18:00,1.5963,1.59645,1.59607,1.59607,57100000.0
2008-07-31 23:19:00,1.59613,1.59618,1.59603,1.59603,22400000.0
2008-07-31 23:20:00,1.59599,1.5961,1.59583,1.59583,60300000.0
2008-07-31 23:21:00,1.5957,1.59591,1.5957,1.59591,40800000.0
2008-07-31 23:22:00,1.59547,1.59592,1.59532,1.59542,125500000.0
2008-07-31 23:23:00,1.59537,1.5958,1.59501,1.59545,150500000.0
2008-07-31 23:24:00,1.59539,1.59567,1.59539,1.59544,44700000.0
2008-07-31 23:25:00,1.59562,1.59573,1.59559,1.59565,34200000.0
2008-07-31 23:26:00,1.5957,1.596,1.5957,1.596,71500000.0
2008-07-31 23:27:00,1.59646,1.59654,1.59638,1.59654,28200000.0
2008-07-31 23:28:00,1.59648,1.59662,1.59621,1.59621,29200000.0
2008-07-31 23:29:00,1.59653,1.59679,1.5963,1.5963,58200000.0
2008-07-31 23:30:00,1.59659,1.59659,1.59594,1.59594,78500000.0
2008-07-31 23:31:00,1.59596,1.59607,1.59596,1.59602,58000000.0
2008-07-31 23:32:00,1.59604,1.59604,1.59585,1.59585,50400000.0
2008-07-31 23:33:00,1.59581,1.59606,1.59536,1.59552,165600001.0
2008-07-31 23:34:00,1.59553,1.59604,1.5954,1.5954,170700000.0
2008-07-31 23:35:00,1.59542,1.59555,1.59533,1.59534,148000000.0
2008-07-31 23:36:00,1.59528,1.59535,1.59528,1.59531,21400000.0
2008-07-31 23:37:00,1.59535,1.59539,1.59531,1.59539,19000000.0
2008-07-31 23:38:00,1.59535,1.59542,1.59521,1.59521,41400001.0
2008-07-31 23:39:00,1.59513,1.59539,1.59511,1.59516,224300001.0
2008-07-31 23:40:00,1.59512,1.59516,1.59502,1.59504,50000000.0
2008-07-31 23:41:00,1.59503,1.59514,1.59496,1.59509,125900001.0
2008-07-31 23:42:00,1.59508,1.59508,1.59478,1.59484,57400000.0
2008-07-31 23:43:00,1.59483,1.59503,1.59467,1.59475,103400000.0
2008-07-31 23:44:00,1.59462,1.5948,1.59455,1.59463,58400000.0
2008-07-31 23:45:00,1.59463,1.59466,1.59455,1.59458,84600000.0
2008-07-31 23:46:00,1.59454,1.59473,1.59447,1.59453,50800000.0
2008-07-31 23:47:00,1.59461,1.59466,1.59458,1.59458,76400000.0
2008-07-31 23:48:00,1.59486,1.59521,1.59473,1.59483,49000000.0
2008-07-31 23:49:00,1.59478,1.59479,1.59448,1.59479,81800000.0
2008-07-31 23:50:00,1.59484,1.59496,1.59471,1.59489,29200000.0
2008-07-31 23:51:00,1.5949,1.59498,1.59445,1.59445,66000000.0
2008-07-31 23:52:00,1.59443,1.5948,1.59443,1.59475,171400000.0
2008-07-31 23:53:00,1.59492,1.59523,1.59479,1.5948,106700000.0
2008-07-31 23:54:00,1.59498,1.59498,1.59434,1.59454,198600000.0
2008-07-31 23:55:00,1.59461,1.59475,1.5946,1.59467,119800001.0
2008-07-31 23:56:00,1.59453,1.59465,1.59439,1.59439,86200000.0
2008-07-31 23:57:00,1.59446,1.59498,1.59446,1.59497,113300000.0
2008-07-31 23:58:00,1.59511,1.59525,1.59487,1.595,177599999.0
2008-07-31 23:59:00,1.59502,1.59525,1.59501,1.59523,77900000.0
2008-08-01 00:00:00,1.59515,1.5953,1.59499,1.59502,138700000.0
2008-08-01 00:01:00,1.59459,1.59525,1.59457,1.59466,207200000.0
2008-08-01 00:02:00,1.59475,1.59491,1.59474,1.5948,161600000.0
2008-08-01 00:03:00,1.59487,1.59512,1.59486,1.595,191000000.0
2008-08-01 00:04:00,1.59506,1.59518,1.59504,1.59518,126900000.0
2008-08-01 00:05:00,1.59503,1.59503,1.59487,1.5949,16200000.0
2008-08-01 00:06:00,1.59493,1.59505,1.59487,1.59501,50600000.0
2008-08-01 00:07:00,1.59508,1.59538,1.59505,1.59533,86400000.0
2008-08-01 00:08:00,1.59536,1.59566,1.59536,1.59565,38400000.0
2008-08-01 00:09:00,1.59548,1.59582,1.59543,1.59558,116900001.0
2008-08-01 00:10:00,1.59532,1.59562,1.59532,1.59561,29200000.0
2008-08-01 00:11:00,1.5955,1.59569,1.59538,1.59569,23200000.0
2008-08-01 00:12:00,1.59545,1.59545,1.5951,1.5951,25800000.0
2008-08-01 00:13:00,1.59508,1.59525,1.59508,1.59525,28800000.0
2008-08-01 00:14:00,1.59577,1.59577,1.59558,1.59565,44100000.0
2008-08-01 00:15:00,1.5955,1.5955,1.59535,1.59535,35300000.0
2008-08-01 00:16:00,1.59556,1.59574,1.59556,1.59574,25600000.0
2008-08-01 00:17:00,1.5956,1.59593,1.5956,1.5956,66600000.0
2008-08-01 00:18:00,1.59559,1.59571,1.59554,1.59556,74400000.0
2008-08-01 00:19:00,1.5956,1.5956,1.59501,1.59506,114000000.0
2008-08-01 00:20:00,1.59516,1.59538,1.59516,1.59538,92000001.0
2008-08-01 00:21:00,1.59526,1.59537,1.59522,1.59534,56000000.0
2008-08-01 00:22:00,1.59562,1.59565,1.59529,1.59555,35400000.0
2008-08-01 00:23:00,1.59567,1.59579,1.59532,1.59546,44800000.0
2008-08-01 00:24:00,1.59528,1.59535,1.59508,1.59528,111700001.0
2008-08-01 00:25:00,1.59535,1.59575,1.59526,1.59526,53300000.0
2008-08-01 00:26:00,1.59541,1.59546,1.59528,1.59528,39600000.0
2008-08-01 00:27:00,1.59527,1.59549,1.59527,1.59536,66100000.0
2008-08-01 00:28:00,1.5956,1.5956,1.59518,1.59518,29000000.0
2008-08-01 00:29:00,1.5952,1.59523,1.59503,1.5952,62200000.0
2008-08-01 00:30:00,1.59503,1.59503,1.59489,1.5949,46000000.0
2008-08-01 00:31:00,1.59485,1.59485,1.59479,1.5948,40700000.0
2008-08-01 00:32:00,1.59467,1.5947,1.59448,1.59463,81600000.0
2008-08-01 00:33:00,1.59465,1.59475,1.59458,1.59461,141100000.0
2008-08-01 00:34:00,1.59475,1.59528,1.59468,1.59528,20800000.0
2008-08-01 00:35:00,1.59485,1.59489,1.59484,1.59487,66800000.0
2008-08-01 00:36:00,1.59505,1.59513,1.59501,1.59501,61300000.0
2008-08-01 00:37:00,1.59516,1.59516,1.59501,1.59509,62200000.0
2008-08-01 00:38:00,1.59507,1.5951,1.59505,1.5951,30600000.0
2008-08-01 00:39:00,1.59552,1.59569,1.59513,1.59513,34400000.0
2008-08-01 00:40:00,1.59517,1.5955,1.59507,1.59545,42600000.0
2008-08-01 00:41:00,1.59542,1.59542,1.59507,1.59535,34000000.0
2008-08-01 00:42:00,1.59548,1.59552,1.59505,1.59547,55700000.0
2008-08-01 00:43:00,1.5955,1.59553,1.59515,1.5954,53000000.0
2008-08-01 00:44:00,1.59549,1.59577,1.59525,1.59525,48000000.0
2008-08-01 00:45:00,1.59558,1.59582,1.59534,1.59559,58200000.0
2008-08-01 00:46:00,1.59565,1.59571,1.59528,1.59533,59100000.0
2008-08-01 00:47:00,1.59561,1.59581,1.59539,1.59541,33800000.0
2008-08-01 00:48:00,1.59539,1.59539,1.59523,1.59523,41600000.0
2008-08-01 00:49:00,1.59562,1.59564,1.59521,1.59521,25400000.0
2008-08-01 00:50:00,1.59553,1.59553,1.59512,1.59536,39000000.0
2008-08-01 00:51:00,1.59498,1.59546,1.59491,1.59546,62300000.0
2008-08-01 00:52:00,1.59555,1.59571,1.5953,1.59535,86200000.0
2008-08-01 00:53:00,1.59544,1.59544,1.59526,1.59532,56000000.0
2008-08-01 00:54:00,1.59516,1.59526,1.59514,1.59519,105200000.0
2008-08-01 00:55:00,1.59552,1.59575,1.59519,1.59545,44200000.0
2008-08-01 00:56:00,1.59543,1.59543,1.59523,1.59523,80500001.0
2008-08-01 00:57:00,1.5952,1.59539,1.5952,1.59539,53500000.0
2008-08-01 00:58:00,1.59543,1.59543,1.59529,1.5953,41200000.0
2008-08-01 00:59:00,1.595,1.5951,1.59489,1.59491,117700000.0
2008-08-01 01:00:00,1.59481,1.59486,1.59459,1.59459,51900000.0
2008-08-01 01:01:00,1.59467,1.59473,1.59459,1.5947,56400000.0
2008-08-01 01:02:00,1.59475,1.59475,1.59472,1.59474,32200000.0
2008-08-01 01:03:00,1.5947,1.5947,1.59458,1.59469,76400001.0
2008-08-01 01:04:00,1.59515,1.59515,1.59474,1.59501,38800000.0
2008-08-01 01:05:00,1.595,1.59537,1.59468,1.59482,32800000.0
2008-08-01 01:06:00,1.59479,1.59518,1.5947,1.59518,30200000.0
2008-08-01 01:07:00,1.59498,1.59505,1.59495,1.59496,65400001.0
2008-08-01 01:08:00,1.59495,1.59502,1.59477,1.5949,65200000.0
2008-08-01 01:09:00,1.59538,1.59538,1.59486,1.5952,95600000.0
2008-08-01 01:10:00,1.59501,1.59541,1.59494,1.59516,77800002.0
2008-08-01 01:11:00,1.59521,1.59536,1.59511,1.59536,118700000.0
2008-08-01 01:12:00,1.59546,1.59586,1.59518,1.59518,216900000.0
2008-08-01 01:13:00,1.59512,1.59522,1.59499,1.59504,147400000.0
2008-08-01 01:14:00,1.59519,1.59536,1.59511,1.59519,44400000.0
2008-08-01 01:15:00,1.59529,1.59569,1.59519,1.59554,98800001.0
2008-08-01 01:16:00,1.59556,1.59556,1.59526,1.59526,37100000.0
2008-08-01 01:17:00,1.59512,1.59523,1.59512,1.59523,46600001.0
2008-08-01 01:18:00,1.59519,1.59536,1.59519,1.59521,37400000.0
2008-08-01 01:19:00,1.59541,1.59544,1.59526,1.59536,50300000.0
2008-08-01 01:20:00,1.59519,1.59522,1.5951,1.59516,29400000.0
2008-08-01 01:21:00,1.59504,1.59514,1.59501,1.59503,36600000.0
2008-08-01 01:22:00,1.59501,1.59511,1.59501,1.59504,111200000.0
2008-08-01 01:23:00,1.59531,1.59548,1.59456,1.59548,143400000.0
2008-08-01 01:24:00,1.59536,1.59536,1.59494,1.59531,64600000.0
2008-08-01 01:25:00,1.59521,1.59566,1.59492,1.59492,64900000.0
2008-08-01 01:26:00,1.59492,1.59502,1.59484,1.59493,219300000.0
2008-08-01 01:27:00,1.5953,1.59548,1.59513,1.59548,131500000.0
2008-08-01 01:28:00,1.59532,1.59548,1.59531,1.59541,63700000.0
2008-08-01 01:29:00,1.59548,1.59567,1.59537,1.59566,37800000.0
2008-08-01 01:30:00,1.59565,1.59571,1.59544,1.59563,37400000.0
2008-08-01 01:31:00,1.59537,1.59549,1.59534,1.59542,29600000.0
2008-08-01 01:32:00,1.59545,1.59579,1.59545,1.59578,85100000.0
2008-08-01 01:33:00,1.59582,1.59603,1.5955,1.5955,151800000.0
2008-08-01 01:34:00,1.59552,1.59567,1.59537,1.59545,160400000.0
2008-08-01 01:35:00,1.59573,1.59575,1.5955,1.59557,20800000.0
2008-08-01 01:36:00,1.59563,1.59588,1.59563,1.59578,47900000.0
2008-08-01 01:37:00,1.59552,1.59552,1.59541,1.59541,39600001.0
2008-08-01 01:38:00,1.59557,1.59557,1.59509,1.59513,56400000.0
2008-08-01 01:39:00,1.59518,1.5955,1.59518,1.59548,26500000.0
2008-08-01 01:40:00,1.59535,1.59537,1.5952,1.5952,11400000.0
2008-08-01 01:41:00,1.59527,1.59552,1.59485,1.59519,34800000.0
2008-08-01 01:42:00,1.59502,1.59548,1.59482,1.59511,199100000.0
2008-08-01 01:43:00,1.59503,1.59546,1.59494,1.59509,184100000.0
2008-08-01 01:44:00,1.59516,1.59517,1.59492,1.59513,244300001.0
2008-08-01 01:45:00,1.59517,1.59547,1.5951,1.59547,205000000.0
2008-08-01 01:46:00,1.5954,1.59545,1.59537,1.59541,36200000.0
2008-08-01 01:47:00,1.59542,1.59542,1.59532,1.59534,65800000.0
2008-08-01 01:48:00,1.59534,1.59534,1.59526,1.59526,46100000.0
2008-08-01 01:49:00,1.59521,1.59545,1.59509,1.59509,134900000.0
2008-08-01 01:50:00,1.59552,1.59552,1.59514,1.59548,176200001.0
2008-08-01 01:51:00,1.59539,1.59543,1.59533,1.59533,42400000.0
2008-08-01 01:52:00,1.59505,1.59522,1.59476,1.59522,228200001.0
2008-08-01 01:53:00,1.59514,1.59523,1.59483,1.59498,72900000.0
2008-08-01 01:54:00,1.59492,1.59492,1.59468,1.59477,53400000.0
2008-08-01 01:55:00,1.59475,1.59491,1.59475,1.59478,53700000.0
2008-08-01 01:56:00,1.59491,1.59524,1.59491,1.59498,53300000.0
2008-08-01 01:57:00,1.59504,1.59504,1.59451,1.59451,111900000.0
2008-08-01 01:58:00,1.59454,1.59465,1.5945,1.59455,82800001.0
2008-08-01 01:59:00,1.59445,1.59445,1.59435,1.5944,64700000.0
2008-08-01 02:00:00,1.59462,1.59462,1.59437,1.59453,44300000.0
2008-08-01 02:01:00,1.59442,1.59489,1.59442,1.59475,34100000.0
2008-08-01 02:02:00,1.59471,1.59483,1.59453,1.59456,46800001.0
2008-08-01 02:03:00,1.59456,1.59471,1.59435,1.59453,64600001.0
2008-08-01 02:04:00,1.59434,1.59458,1.59434,1.59443,39200000.0
2008-08-01 02:05:00,1.59444,1.59447,1.5943,1.5943,41200000.0
2008-08-01 02:06:00,1.59439,1.59445,1.59423,1.59429,56200000.0
2008-08-01 02:07:00,1.59408,1.59433,1.59408,1.59433,31800000.0
2008-08-01 02:08:00,1.59416,1.59435,1.59413,1.59435,40200000.0
2008-08-01 02:09:00,1.59441,1.59441,1.59385,1.59421,33900000.0
2008-08-01 02:10:00,1.59411,1.59416,1.59358,1.59405,31400000.0
2008-08-01 02:11:00,1.59368,1.59437,1.59368,1.59435,41400000.0
2008-08-01 02:12:00,1.59427,1.59456,1.59424,1.59432,41300000.0
2008-08-01 02:13:00,1.59433,1.59459,1.59424,1.5944,24200000.0
2008-08-01 02:14:00,1.59441,1.59446,1.59422,1.59422,49800000.0
2008-08-01 02:15:00,1.59429,1.59431,1.59393,1.59431,31700000.0
2008-08-01 02:16:00,1.59439,1.59452,1.59417,1.59423,20800000.0
2008-08-01 02:17:00,1.59439,1.59447,1.59408,1.59423,31000000.0
2008-08-01 02:18:00,1.59401,1.59409,1.59383,1.59387,45000000.0
2008-08-01 02:19:00,1.59393,1.59393,1.59363,1.59374,29600000.0
2008-08-01 02:20:00,1.59379,1.59379,1.5936,1.59369,25800000.0
2008-08-01 02:21:00,1.59335,1.59364,1.59335,1.59364,27000000.0
2008-08-01 02:22:00,1.59349,1.59349,1.59311,1.5934,36200000.0
2008-08-01 02:23:00,1.59339,1.59339,1.59309,1.59309,30900000.0
2008-08-01 02:24:00,1.59275,1.59336,1.59253,1.59327,48700000.0
2008-08-01 02:25:00,1.59331,1.59331,1.59279,1.59326,31600000.0
2008-08-01 02:26:00,1.59346,1.59358,1.5933,1.5933,26000000.0
2008-08-01 02:27:00,1.59324,1.59357,1.59324,1.59339,37600000.0
2008-08-01 02:28:00,1.59352,1.5936,1.5934,1.5934,27400000.0
2008-08-01 02:29:00,1.59347,1.59376,1.59315,1.59376,40400000.0
2008-08-01 02:30:00,1.59383,1.59392,1.59383,1.59389,31300000.0
2008-08-01 02:31:00,1.59367,1.59367,1.59319,1.5933,65600001.0
2008-08-01 02:32:00,1.59358,1.59362,1.59347,1.59347,43600000.0
2008-08-01 02:33:00,1.59337,1.59358,1.59333,1.59334,32900000.0
2008-08-01 02:34:00,1.59344,1.59357,1.59317,1.59347,42200000.0
2008-08-01 02:35:00,1.59342,1.59342,1.59303,1.59315,40400000.0
2008-08-01 02:36:00,1.59289,1.59334,1.59289,1.59326,49600000.0
2008-08-01 02:37:00,1.59313,1.59343,1.59313,1.59343,26800000.0
2008-08-01 02:38:00,1.59351,1.59356,1.59335,1.59335,47400001.0
2008-08-01 02:39:00,1.59354,1.59367,1.59309,1.59367,42000001.0
2008-08-01 02:40:00,1.59365,1.5938,1.59356,1.59363,30800000.0
2008-08-01 02:41:00,1.59396,1.59424,1.59367,1.59424,23000000.0
2008-08-01 02:42:00,1.59432,1.5946,1.59427,1.59452,31500000.0
2008-08-01 02:43:00,1.5944,1.59482,1.59437,1.59441,41200000.0
2008-08-01 02:44:00,1.5943,1.59447,1.59417,1.59445,45000000.0
2008-08-01 02:45:00,1.59443,1.59458,1.59425,1.59443,25600000.0
2008-08-01 02:46:00,1.5947,1.5947,1.59437,1.59466,53600001.0
2008-08-01 02:47:00,1.59431,1.5944,1.59398,1.59418,25500000.0
2008-08-01 02:48:00,1.59421,1.59421,1.59392,1.59392,24800000.0
2008-08-01 02:49:00,1.59402,1.59418,1.59378,1.59409,45500000.0
2008-08-01 02:50:00,1.59413,1.59422,1.59393,1.59422,32800000.0
2008-08-01 02:51:00,1.5938,1.5943,1.5938,1.5943,38200000.0
2008-08-01 02:52:00,1.59432,1.59447,1.59425,1.59447,41800000.0
2008-08-01 02:53:00,1.59448,1.59487,1.59438,1.59487,44600000.0
2008-08-01 02:54:00,1.59492,1.595,1.59473,1.59493,33000000.0
2008-08-01 02:55:00,1.59489,1.59539,1.59488,1.59519,37800000.0
2008-08-01 02:56:00,1.5953,1.5954,1.59509,1.5952,44800000.0
2008-08-01 02:57:00,1.59465,1.5951,1.59465,1.59492,65800001.0
2008-08-01 02:58:00,1.5947,1.5947,1.59453,1.59456,19400000.0
2008-08-01 02:59:00,1.59457,1.59476,1.59443,1.59462,29600000.0
2008-08-01 03:00:00,1.59471,1.59475,1.59454,1.59474,35000000.0
2008-08-01 03:01:00,1.59469,1.59478,1.59458,1.59473,30400000.0
2008-08-01 03:02:00,1.59442,1.59483,1.59442,1.59483,30600000.0
2008-08-01 03:03:00,1.59487,1.59487,1.59466,1.59478,51800000.0
2008-08-01 03:04:00,1.59453,1.59455,1.59421,1.59421,35600000.0
2008-08-01 03:05:00,1.59466,1.59466,1.5942,1.5942,27800000.0
2008-08-01 03:06:00,1.59458,1.59461,1.59434,1.59442,54800000.0
2008-08-01 03:07:00,1.59466,1.59466,1.5944,1.59449,23000000.0
2008-08-01 03:08:00,1.59459,1.59464,1.59442,1.59454,42100000.0
2008-08-01 03:09:00,1.59463,1.59463,1.59411,1.59418,23000000.0
2008-08-01 03:10:00,1.59435,1.59435,1.59401,1.59433,35100000.0
2008-08-01 03:11:00,1.59421,1.59426,1.59371,1.59371,44100000.0
2008-08-01 03:12:00,1.59385,1.59395,1.59369,1.59379,38800000.0
2008-08-01 03:13:00,1.59399,1.594,1.59375,1.594,24900000.0
2008-08-01 03:14:00,1.5939,1.594,1.59384,1.59395,49400000.0
2008-08-01 03:15:00,1.59378,1.59378,1.59347,1.59364,25600000.0
2008-08-01 03:16:00,1.5936,1.5936,1.59296,1.5932,32400000.0
2008-08-01 03:17:00,1.5934,1.59342,1.59329,1.59329,46400001.0
2008-08-01 03:18:00,1.59319,1.59335,1.59303,1.5933,29000000.0
2008-08-01 03:19:00,1.5931,1.59325,1.59305,1.59315,30600000.0
2008-08-01 03:20:00,1.59321,1.59321,1.59289,1.59301,45400000.0
2008-08-01 03:21:00,1.59308,1.59308,1.59278,1.59284,27000000.0
2008-08-01 03:22:00,1.59284,1.59309,1.59273,1.59298,35200000.0
2008-08-01 03:23:00,1.59278,1.59281,1.59264,1.59281,33500000.0
2008-08-01 03:24:00,1.59296,1.59308,1.59277,1.59308,37000000.0
2008-08-01 03:25:00,1.59284,1.59294,1.59267,1.59294,31600000.0
2008-08-01 03:26:00,1.593,1.59334,1.593,1.59334,47200001.0
2008-08-01 03:27:00,1.59323,1.59366,1.59323,1.59341,23000000.0
2008-08-01 03:28:00,1.59341,1.59351,1.59336,1.59344,21000000.0
2008-08-01 03:29:00,1.59349,1.59361,1.59318,1.59318,58400001.0
2008-08-01 03:30:00,1.59342,1.59365,1.59341,1.59349,44200001.0
2008-08-01 03:31:00,1.5937,1.59404,1.59368,1.59399,70400001.0
2008-08-01 03:32:00,1.59392,1.59393,1.59385,1.5939,43400000.0
2008-08-01 03:33:00,1.59381,1.59386,1.59366,1.59381,24200000.0
2008-08-01 03:34:00,1.59385,1.59407,1.59377,1.59396,66100000.0
2008-08-01 03:35:00,1.59396,1.59396,1.59388,1.59389,14800000.0
2008-08-01 03:36:00,1.59373,1.59406,1.59343,1.59388,40000000.0
2008-08-01 03:37:00,1.59383,1.59402,1.59366,1.59372,39100000.0
2008-08-01 03:38:00,1.59364,1.59375,1.59352,1.59363,37100000.0
2008-08-01 03:39:00,1.59341,1.59382,1.59341,1.59365,36600000.0
2008-08-01 03:40:00,1.59348,1.59348,1.59311,1.59312,24600000.0
2008-08-01 03:41:00,1.59321,1.59339,1.59307,1.59336,39200000.0
2008-08-01 03:42:00,1.59324,1.59336,1.59309,1.59317,30600000.0
2008-08-01 03:43:00,1.59323,1.59323,1.59303,1.59317,29200000.0
2008-08-01 03:44:00,1.59303,1.59345,1.59303,1.5934,20800000.0
2008-08-01 03:45:00,1.59383,1.59383,1.59342,1.59342,61499999.0
2008-08-01 03:46:00,1.5934,1.5934,1.59297,1.59332,21600000.0
2008-08-01 03:47:00,1.59324,1.59347,1.59321,1.59347,23800000.0
2008-08-01 03:48:00,1.5931,1.59332,1.5931,1.59332,41200000.0
2008-08-01 03:49:00,1.59335,1.59345,1.59325,1.59338,48500000.0
2008-08-01 03:50:00,1.59332,1.59354,1.59326,1.59343,39000000.0
2008-08-01 03:51:00,1.5937,1.59372,1.59352,1.59368,33400000.0
2008-08-01 03:52:00,1.5937,1.5939,1.59365,1.59377,25600000.0
2008-08-01 03:53:00,1.59386,1.59401,1.59378,1.59378,38800000.0
2008-08-01 03:54:00,1.59387,1.59401,1.59372,1.59394,27200000.0
2008-08-01 03:55:00,1.59372,1.59386,1.59372,1.59384,25900000.0
2008-08-01 03:56:00,1.59374,1.59407,1.59374,1.59407,37000000.0
2008-08-01 03:57:00,1.59408,1.59414,1.5936,1.59407,39000000.0
2008-08-01 03:58:00,1.59383,1.59383,1.59322,1.59322,62100000.0
2008-08-01 03:59:00,1.59354,1.59373,1.5934,1.59354,47800000.0
2008-08-01 04:00:00,1.59364,1.59383,1.59352,1.5936,39800000.0
2008-08-01 04:01:00,1.59351,1.59351,1.59312,1.59349,47500001.0
2008-08-01 04:02:00,1.59357,1.59357,1.59334,1.59342,44200001.0
2008-08-01 04:03:00,1.59329,1.59346,1.59319,1.59346,45900000.0
2008-08-01 04:04:00,1.59348,1.59348,1.59325,1.59325,18600000.0
2008-08-01 04:05:00,1.5927,1.59345,1.5927,1.59345,47500000.0
2008-08-01 04:06:00,1.59342,1.59358,1.59331,1.59358,24400000.0
2008-08-01 04:07:00,1.59349,1.59359,1.59321,1.59359,25400000.0
2008-08-01 04:08:00,1.59348,1.59371,1.59336,1.59371,38800000.0
2008-08-01 04:09:00,1.59373,1.59386,1.59357,1.59364,20300000.0
2008-08-01 04:10:00,1.59357,1.59372,1.59328,1.59369,36500000.0
2008-08-01 04:11:00,1.59358,1.59364,1.59347,1.59364,34100000.0
2008-08-01 04:12:00,1.59369,1.59369,1.59343,1.59356,37900000.0
2008-08-01 04:13:00,1.59374,1.59374,1.59319,1.59362,28000000.0
2008-08-01 04:14:00,1.59346,1.59366,1.59323,1.59351,37000000.0
2008-08-01 04:15:00,1.59349,1.59379,1.59328,1.59376,49000000.0
2008-08-01 04:16:00,1.59382,1.59392,1.5934,1.59387,28000000.0
2008-08-01 04:17:00,1.59383,1.59384,1.59351,1.5937,30600000.0
2008-08-01 04:18:00,1.59311,1.59359,1.59311,1.59359,54000001.0
2008-08-01 04:19:00,1.59386,1.59409,1.59386,1.59399,33900000.0
2008-08-01 04:20:00,1.59396,1.59413,1.59396,1.59402,35100000.0
2008-08-01 04:21:00,1.59417,1.59417,1.59397,1.59403,57200000.0
2008-08-01 04:22:00,1.59396,1.59396,1.59379,1.59387,32800000.0
2008-08-01 04:23:00,1.5937,1.59382,1.5937,1.59382,25200000.0
2008-08-01 04:24:00,1.59377,1.59398,1.59377,1.59398,37200000.0
2008-08-01 04:25:00,1.5941,1.5941,1.59382,1.59402,37400000.0
2008-08-01 04:26:00,1.59409,1.59409,1.5939,1.59404,20200000.0
2008-08-01 04:27:00,1.59397,1.59397,1.59351,1.59351,20200000.0
2008-08-01 04:28:00,1.59362,1.59385,1.59349,1.59385,34400000.0
2008-08-01 04:29:00,1.59372,1.59377,1.59348,1.59369,31400000.0
2008-08-01 04:30:00,1.59361,1.59381,1.59339,1.59356,39000000.0
2008-08-01 04:31:00,1.59336,1.59379,1.59336,1.59339,27200000.0
2008-08-01 04:32:00,1.59344,1.59363,1.59344,1.5935,27600000.0
2008-08-01 04:33:00,1.5936,1.5936,1.59309,1.59315,44400000.0
2008-08-01 04:34:00,1.59304,1.59322,1.59296,1.59316,29400000.0
2008-08-01 04:35:00,1.59305,1.59331,1.59295,1.5932,30600000.0
2008-08-01 04:36:00,1.5934,1.5934,1.59325,1.59325,33000000.0
2008-08-01 04:37:00,1.59337,1.59345,1.59307,1.59335,19600000.0
2008-08-01 04:38:00,1.59336,1.59361,1.59336,1.59361,60300000.0
2008-08-01 04:39:00,1.59339,1.59366,1.59316,1.59358,38700000.0
2008-08-01 04:40:00,1.59347,1.59377,1.59343,1.5936,43700000.0
2008-08-01 04:41:00,1.59367,1.59384,1.59367,1.59377,25800001.0
2008-08-01 04:42:00,1.59358,1.59374,1.59355,1.5936,47000001.0
2008-08-01 04:43:00,1.59341,1.59362,1.59334,1.59361,34200000.0
2008-08-01 04:44:00,1.59336,1.59355,1.59287,1.59353,48600000.0
2008-08-01 04:45:00,1.59357,1.59371,1.5935,1.5937,22400000.0
2008-08-01 04:46:00,1.59357,1.59388,1.59318,1.59318,29000000.0
2008-08-01 04:47:00,1.59355,1.59379,1.59355,1.59379,46000000.0
2008-08-01 04:48:00,1.59377,1.59392,1.59365,1.59392,43000000.0
2008-08-01 04:49:00,1.59373,1.59393,1.59348,1.59384,29400000.0
2008-08-01 04:50:00,1.59387,1.59408,1.59385,1.59397,29200000.0
2008-08-01 04:51:00,1.59388,1.59392,1.59368,1.59371,38000000.0
2008-08-01 04:52:00,1.59362,1.59388,1.59362,1.59388,24500000.0
2008-08-01 04:53:00,1.59399,1.59415,1.59393,1.59393,37400000.0
2008-08-01 04:54:00,1.59412,1.59412,1.59397,1.594,32400000.0
2008-08-01 04:55:00,1.59403,1.59407,1.59385,1.59393,30800000.0
2008-08-01 04:56:00,1.5939,1.59456,1.5939,1.59456,52500000.0
2008-08-01 04:57:00,1.59444,1.59444,1.59404,1.59404,30200000.0
2008-08-01 04:58:00,1.59425,1.59431,1.59374,1.59374,33700000.0
2008-08-01 04:59:00,1.59389,1.59421,1.59389,1.59421,49500000.0
2008-08-01 05:00:00,1.59439,1.59439,1.5941,1.59425,51400000.0
2008-08-01 05:01:00,1.59396,1.5941,1.59396,1.59403,34200000.0
2008-08-01 05:02:00,1.59383,1.59417,1.59383,1.59417,59400000.0
2008-08-01 05:03:00,1.59405,1.59421,1.59401,1.59421,23000000.0
2008-08-01 05:04:00,1.59393,1.59413,1.59393,1.59413,23400000.0
2008-08-01 05:05:00,1.59393,1.59413,1.5939,1.59413,26000000.0
2008-08-01 05:06:00,1.5941,1.59418,1.59391,1.59408,31400000.0
2008-08-01 05:07:00,1.59398,1.5941,1.5938,1.59408,24700000.0
2008-08-01 05:08:00,1.59416,1.59423,1.59407,1.59411,23000000.0
2008-08-01 05:09:00,1.594,1.59418,1.59388,1.59393,30400000.0
2008-08-01 05:10:00,1.59402,1.59429,1.59388,1.59409,35000000.0
2008-08-01 05:11:00,1.59405,1.59418,1.5938,1.5938,39800000.0
2008-08-01 05:12:00,1.59398,1.59407,1.59384,1.594,41600000.0
2008-08-01 05:13:00,1.59388,1.59408,1.59388,1.59393,35400000.0
2008-08-01 05:14:00,1.59401,1.59401,1.59376,1.59389,45400000.0
2008-08-01 05:15:00,1.59403,1.59407,1.59389,1.59399,82500000.0
2008-08-01 05:16:00,1.594,1.59406,1.59389,1.5939,22000000.0
2008-08-01 05:17:00,1.59371,1.5941,1.5937,1.59401,32900000.0
2008-08-01 05:18:00,1.59407,1.59407,1.59388,1.59388,81900000.0
2008-08-01 05:19:00,1.59369,1.59421,1.59369,1.59403,38200000.0
2008-08-01 05:20:00,1.59396,1.59413,1.59387,1.59404,41000000.0
2008-08-01 05:21:00,1.59407,1.59408,1.5939,1.59391,38800000.0
2008-08-01 05:22:00,1.5939,1.59395,1.59375,1.59387,56200001.0
2008-08-01 05:23:00,1.59392,1.59408,1.5938,1.59405,16400000.0
2008-08-01 05:24:00,1.59391,1.59415,1.59391,1.59403,47300000.0
2008-08-01 05:25:00,1.59405,1.59423,1.59384,1.59413,41800000.0
2008-08-01 05:26:00,1.5942,1.5943,1.59408,1.5943,30600000.0
2008-08-01 05:27:00,1.59429,1.59447,1.59426,1.59436,25600000.0
2008-08-01 05:28:00,1.59434,1.59434,1.59344,1.59344,22200000.0
2008-08-01 05:29:00,1.594,1.59448,1.594,1.59448,34800000.0
2008-08-01 05:30:00,1.59459,1.59469,1.59444,1.59459,27500000.0
2008-08-01 05:31:00,1.59454,1.59466,1.59441,1.59444,60600000.0
2008-08-01 05:32:00,1.5947,1.5947,1.5942,1.5942,44000001.0
2008-08-01 05:33:00,1.59457,1.59457,1.59411,1.59411,25800000.0
2008-08-01 05:34:00,1.59457,1.59457,1.59439,1.59447,57800000.0
2008-08-01 05:35:00,1.59453,1.59462,1.59431,1.59456,38800000.0
2008-08-01 05:36:00,1.59438,1.59458,1.59438,1.59442,32800000.0
2008-08-01 05:37:00,1.59444,1.59453,1.59428,1.59442,51400000.0
2008-08-01 05:38:00,1.59436,1.59452,1.59426,1.59437,31600000.0
2008-08-01 05:39:00,1.59437,1.59461,1.59425,1.59446,35100000.0
2008-08-01 05:40:00,1.59445,1.59451,1.59437,1.59438,34500000.0
2008-08-01 05:41:00,1.59446,1.59454,1.59414,1.59451,43600000.0
2008-08-01 05:42:00,1.59436,1.59455,1.59434,1.59455,28000000.0
2008-08-01 05:43:00,1.59431,1.59463,1.59431,1.59438,31800000.0
2008-08-01 05:44:00,1.59434,1.59449,1.59423,1.59441,49400000.0
2008-08-01 05:45:00,1.59423,1.59452,1.59421,1.59421,46600000.0
2008-08-01 05:46:00,1.59443,1.59448,1.59438,1.59438,34400000.0
2008-08-01 05:47:00,1.59435,1.59448,1.59426,1.59448,57300000.0
2008-08-01 05:48:00,1.59433,1.59458,1.59433,1.5944,37800000.0
2008-08-01 05:49:00,1.59444,1.59453,1.59428,1.59441,54200000.0
2008-08-01 05:50:00,1.59429,1.59446,1.59411,1.59439,25600000.0
2008-08-01 05:51:00,1.59451,1.59451,1.59411,1.59411,36200000.0
2008-08-01 05:52:00,1.59441,1.59461,1.59436,1.59436,31800000.0
2008-08-01 05:53:00,1.5942,1.59466,1.5942,1.59466,46800000.0
2008-08-01 05:54:00,1.59471,1.59471,1.59451,1.59471,24400000.0
2008-08-01 05:55:00,1.59458,1.59482,1.59452,1.59482,32000000.0
2008-08-01 05:56:00,1.59483,1.59503,1.59475,1.59475,27800000.0
2008-08-01 05:57:00,1.59479,1.59501,1.59479,1.59482,33900000.0
2008-08-01 05:58:00,1.59474,1.595,1.59473,1.5949,24600000.0
2008-08-01 05:59:00,1.59492,1.59497,1.5948,1.5948,38200000.0
2008-08-01 06:00:00,1.5947,1.59494,1.59465,1.59484,35000000.0
2008-08-01 06:01:00,1.59482,1.595,1.59482,1.59488,35400000.0
2008-08-01 06:02:00,1.59478,1.59478,1.59398,1.59449,58900000.0
2008-08-01 06:03:00,1.59432,1.5944,1.59422,1.5943,33000000.0
2008-08-01 06:04:00,1.59425,1.59437,1.59417,1.59433,41900000.0
2008-08-01 06:05:00,1.59427,1.5944,1.59409,1.59409,36500000.0
2008-08-01 06:06:00,1.594,1.59427,1.594,1.59421,32800000.0
2008-08-01 06:07:00,1.59417,1.59417,1.59355,1.59355,61000001.0
2008-08-01 06:08:00,1.59366,1.59368,1.59345,1.5935,30000000.0
2008-08-01 06:09:00,1.59306,1.59306,1.59244,1.59283,30800000.0
2008-08-01 06:10:00,1.59305,1.59309,1.59284,1.59308,34400000.0
2008-08-01 06:11:00,1.59296,1.59309,1.5928,1.5928,44600000.0
2008-08-01 06:12:00,1.59288,1.59302,1.59283,1.5929,31400000.0
2008-08-01 06:13:00,1.59306,1.59329,1.59294,1.59319,37200000.0
2008-08-01 06:14:00,1.59321,1.59321,1.59275,1.59306,46000000.0
2008-08-01 06:15:00,1.59306,1.59333,1.59299,1.59333,30600000.0
2008-08-01 06:16:00,1.59345,1.59345,1.59316,1.59325,28000000.0
2008-08-01 06:17:00,1.59291,1.59341,1.59291,1.59336,31200000.0
2008-08-01 06:18:00,1.59329,1.59342,1.59319,1.59327,56600001.0
2008-08-01 06:19:00,1.59324,1.59329,1.59309,1.59309,35000001.0
2008-08-01 06:20:00,1.59322,1.59322,1.59301,1.59301,39700000.0
2008-08-01 06:21:00,1.59312,1.59324,1.59312,1.59319,15000000.0
2008-08-01 06:22:00,1.59316,1.5932,1.59303,1.5932,46300000.0
2008-08-01 06:23:00,1.59316,1.59316,1.59268,1.59306,50900000.0
2008-08-01 06:24:00,1.59288,1.59288,1.59235,1.59261,58800000.0
2008-08-01 06:25:00,1.59266,1.59281,1.59263,1.59277,30400000.0
2008-08-01 06:26:00,1.59279,1.59291,1.59265,1.59279,50100000.0
2008-08-01 06:27:00,1.5928,1.59286,1.59275,1.59284,35200000.0
2008-08-01 06:28:00,1.59253,1.59261,1.59245,1.59261,18400000.0
2008-08-01 06:29:00,1.59269,1.59269,1.59251,1.59259,20600000.0
2008-08-01 06:30:00,1.59283,1.59289,1.59274,1.59289,28200000.0
2008-08-01 06:31:00,1.59264,1.59264,1.59242,1.5925,29200000.0
2008-08-01 06:32:00,1.59255,1.59264,1.59237,1.59248,35200000.0
2008-08-01 06:33:00,1.59238,1.59272,1.59238,1.59262,21400000.0
2008-08-01 06:34:00,1.59266,1.59309,1.59242,1.59299,47400000.0
2008-08-01 06:35:00,1.59302,1.59331,1.59293,1.59309,43000000.0
2008-08-01 06:36:00,1.59319,1.59325,1.59275,1.59312,53400000.0
2008-08-01 06:37:00,1.59304,1.59319,1.59272,1.59272,50300000.0
2008-08-01 06:38:00,1.59314,1.59328,1.59309,1.59309,33200000.0
2008-08-01 06:39:00,1.59319,1.59342,1.59315,1.59321,56400001.0
2008-08-01 06:40:00,1.59318,1.59342,1.59313,1.59313,26600000.0
2008-08-01 06:41:00,1.5932,1.59345,1.59289,1.59345,16000000.0
2008-08-01 06:42:00,1.59305,1.59305,1.59278,1.59298,16400000.0
2008-08-01 06:43:00,1.59318,1.59342,1.59301,1.5933,33200000.0
2008-08-01 06:44:00,1.59318,1.59338,1.59318,1.59326,28000000.0
2008-08-01 06:45:00,1.59329,1.5935,1.59322,1.59324,61000000.0
2008-08-01 06:46:00,1.5933,1.59342,1.59312,1.59313,40900000.0
2008-08-01 06:47:00,1.59339,1.59355,1.59329,1.59332,41800001.0
2008-08-01 06:48:00,1.5931,1.5935,1.5931,1.5933,41800000.0
2008-08-01 06:49:00,1.59337,1.59342,1.59317,1.5934,40000000.0
2008-08-01 06:50:00,1.59335,1.59335,1.59295,1.59295,32200000.0
2008-08-01 06:51:00,1.59307,1.59307,1.59281,1.59294,32400000.0
2008-08-01 06:52:00,1.59288,1.59307,1.59275,1.59307,25300000.0
2008-08-01 06:53:00,1.593,1.59302,1.59278,1.59302,37600000.0
2008-08-01 06:54:00,1.59288,1.59315,1.59283,1.59283,54600000.0
2008-08-01 06:55:00,1.59302,1.59304,1.5929,1.59302,42600000.0
2008-08-01 06:56:00,1.59296,1.59306,1.59291,1.59296,34400000.0
2008-08-01 06:57:00,1.59308,1.59308,1.59254,1.59289,53200000.0
2008-08-01 06:58:00,1.5925,1.59308,1.5925,1.59308,24900000.0
2008-08-01 06:59:00,1.59288,1.59298,1.59258,1.59258,34000000.0
2008-08-01 07:00:00,1.5928,1.5928,1.59258,1.59258,56300000.0
2008-08-01 07:01:00,1.59259,1.59276,1.59242,1.59244,45900000.0
2008-08-01 07:02:00,1.5924,1.59263,1.59237,1.59248,66700000.0
2008-08-01 07:03:00,1.59262,1.59262,1.59245,1.59252,32100000.0
2008-08-01 07:04:00,1.59272,1.5929,1.59268,1.59278,30800000.0
2008-08-01 07:05:00,1.59279,1.593,1.59255,1.59255,61900000.0
2008-08-01 07:06:00,1.5927,1.59313,1.5927,1.59313,31300000.0
2008-08-01 07:07:00,1.59321,1.59333,1.59274,1.59274,18600000.0
2008-08-01 07:08:00,1.59279,1.59307,1.59279,1.59288,41500000.0
2008-08-01 07:09:00,1.59311,1.59311,1.59299,1.59301,42100000.0
2008-08-01 07:10:00,1.59278,1.59278,1.59206,1.59206,30600000.0
2008-08-01 07:11:00,1.59191,1.59191,1.59137,1.59145,39600000.0
2008-08-01 07:12:00,1.59161,1.59161,1.59102,1.59129,29500000.0
2008-08-01 07:13:00,1.59163,1.59176,1.59151,1.59163,40400000.0
2008-08-01 07:14:00,1.59157,1.59159,1.59138,1.59147,50100000.0
2008-08-01 07:15:00,1.59158,1.59164,1.59127,1.59148,28200000.0
2008-08-01 07:16:00,1.59113,1.59157,1.59113,1.59157,33200000.0
2008-08-01 07:17:00,1.59157,1.59157,1.59101,1.59132,52200000.0
2008-08-01 07:18:00,1.59125,1.59132,1.59111,1.59111,21200000.0
2008-08-01 07:19:00,1.59135,1.59171,1.59135,1.59164,28800000.0
2008-08-01 07:20:00,1.5914,1.59159,1.59117,1.59126,53400000.0
2008-08-01 07:21:00,1.59134,1.59181,1.59133,1.5918,50700000.0
2008-08-01 07:22:00,1.59169,1.59169,1.59127,1.5915,37600000.0
2008-08-01 07:23:00,1.59148,1.59185,1.59148,1.59159,72000001.0
2008-08-01 07:24:00,1.59166,1.5919,1.59165,1.59173,46800000.0
2008-08-01 07:25:00,1.5919,1.59193,1.59166,1.59184,57400001.0
2008-08-01 07:26:00,1.59186,1.59199,1.59174,1.59196,19600000.0
2008-08-01 07:27:00,1.59186,1.59186,1.59121,1.5915,36400000.0
2008-08-01 07:28:00,1.59154,1.59192,1.59142,1.59187,27200000.0
2008-08-01 07:29:00,1.59189,1.59189,1.59159,1.59164,36200000.0
2008-08-01 07:30:00,1.5916,1.59227,1.5916,1.59227,39000000.0
2008-08-01 07:31:00,1.59199,1.59219,1.59173,1.59173,35600000.0
2008-08-01 07:32:00,1.59158,1.59184,1.59133,1.5918,101600000.0
2008-08-01 07:33:00,1.59184,1.59193,1.59155,1.59155,40000000.0
2008-08-01 07:34:00,1.59221,1.59221,1.5919,1.59219,42400000.0
2008-08-01 07:35:00,1.59186,1.59225,1.59186,1.59225,31800000.0
2008-08-01 07:36:00,1.59213,1.59224,1.59186,1.59219,45100000.0
2008-08-01 07:37:00,1.59214,1.59238,1.5919,1.59238,29200000.0
2008-08-01 07:38:00,1.59288,1.59324,1.59288,1.59319,35400000.0
2008-08-01 07:39:00,1.59298,1.59323,1.59298,1.59305,29100000.0
2008-08-01 07:40:00,1.59283,1.59302,1.59275,1.59298,44800000.0
2008-08-01 07:41:00,1.59312,1.59346,1.59306,1.59338,87100000.0
2008-08-01 07:42:00,1.59324,1.59348,1.59306,1.59341,45800000.0
2008-08-01 07:43:00,1.59346,1.59348,1.5932,1.59344,43400000.0
2008-08-01 07:44:00,1.59337,1.59337,1.59314,1.59321,37400000.0
2008-08-01 07:45:00,1.593,1.59304,1.59246,1.59304,46800000.0
2008-08-01 07:46:00,1.59304,1.5932,1.59285,1.59285,34100000.0
2008-08-01 07:47:00,1.59249,1.59263,1.59221,1.59258,32100000.0
2008-08-01 07:48:00,1.59265,1.59303,1.59265,1.59303,30600000.0
2008-08-01 07:49:00,1.59322,1.59357,1.59314,1.59314,38400000.0
2008-08-01 07:50:00,1.59355,1.59375,1.59353,1.59375,19500000.0
2008-08-01 07:51:00,1.59358,1.59371,1.59332,1.59371,26500000.0
2008-08-01 07:52:00,1.59356,1.59364,1.59328,1.59351,56000000.0
2008-08-01 07:53:00,1.59374,1.594,1.59367,1.59391,31800000.0
2008-08-01 07:54:00,1.59388,1.59402,1.59371,1.59376,33000001.0
2008-08-01 07:55:00,1.59395,1.59396,1.59338,1.59367,37700000.0
2008-08-01 07:56:00,1.5941,1.59421,1.59381,1.59421,31800000.0
2008-08-01 07:57:00,1.59394,1.59406,1.59386,1.59388,25600000.0
2008-08-01 07:58:00,1.59345,1.59375,1.59329,1.59342,35000000.0
2008-08-01 07:59:00,1.593,1.59371,1.593,1.5934,42400000.0
2008-08-01 08:00:00,1.59327,1.59336,1.59278,1.59288,41200000.0
2008-08-01 08:01:00,1.59277,1.59302,1.59271,1.59271,55200000.0
2008-08-01 08:02:00,1.59301,1.59306,1.59286,1.59306,56700000.0
2008-08-01 08:03:00,1.59318,1.59364,1.59311,1.59352,45100000.0
2008-08-01 08:04:00,1.59361,1.59366,1.5934,1.5934,26800000.0
2008-08-01 08:05:00,1.5933,1.5933,1.59318,1.59323,24600000.0
2008-08-01 08:06:00,1.59328,1.59343,1.59321,1.59326,46400000.0
2008-08-01 08:07:00,1.59325,1.59377,1.59314,1.59377,26900000.0
2008-08-01 08:08:00,1.59358,1.59358,1.59325,1.59325,42400000.0
2008-08-01 08:09:00,1.59331,1.59344,1.59322,1.59344,17600000.0
2008-08-01 08:10:00,1.59325,1.59325,1.59305,1.59306,31400000.0
2008-08-01 08:11:00,1.59309,1.59338,1.59309,1.59338,44100000.0
2008-08-01 08:12:00,1.59328,1.59328,1.59286,1.59286,51500000.0
2008-08-01 08:13:00,1.5926,1.59314,1.5926,1.59311,42000000.0
2008-08-01 08:14:00,1.59323,1.59323,1.59301,1.59305,48400000.0
2008-08-01 08:15:00,1.59312,1.59317,1.59297,1.59317,37800000.0
2008-08-01 08:16:00,1.59318,1.59326,1.59284,1.59326,38200000.0
2008-08-01 08:17:00,1.59331,1.59331,1.59287,1.5929,42000000.0
2008-08-01 08:18:00,1.59289,1.59358,1.59289,1.59358,45000000.0
2008-08-01 08:19:00,1.59343,1.59343,1.59301,1.59326,45700000.0
2008-08-01 08:20:00,1.59347,1.59352,1.59329,1.59346,54800001.0
2008-08-01 08:21:00,1.5932,1.59367,1.5932,1.59338,28000000.0
2008-08-01 08:22:00,1.59351,1.59367,1.59324,1.59346,53099999.0
2008-08-01 08:23:00,1.59352,1.59358,1.59324,1.59338,33000000.0
2008-08-01 08:24:00,1.5937,1.59372,1.59333,1.59356,47800000.0
2008-08-01 08:25:00,1.59371,1.59371,1.5934,1.5934,23400000.0
2008-08-01 08:26:00,1.5936,1.5936,1.59328,1.59343,32600000.0
2008-08-01 08:27:00,1.59334,1.59345,1.59323,1.59343,44500000.0
2008-08-01 08:28:00,1.59355,1.59401,1.59355,1.59401,23600000.0
2008-08-01 08:29:00,1.59395,1.59399,1.5938,1.59399,44600000.0
2008-08-01 08:30:00,1.59379,1.59434,1.59357,1.59434,40100000.0
2008-08-01 08:31:00,1.59442,1.5947,1.59422,1.5947,39200000.0
2008-08-01 08:32:00,1.59486,1.59499,1.59433,1.59457,46000000.0
2008-08-01 08:33:00,1.59469,1.59488,1.59429,1.5945,26800000.0
2008-08-01 08:34:00,1.59479,1.59479,1.59423,1.59454,56400001.0
2008-08-01 08:35:00,1.59451,1.59468,1.5944,1.59461,32900000.0
2008-08-01 08:36:00,1.59474,1.5948,1.59436,1.59468,50600000.0
2008-08-01 08:37:00,1.5949,1.59502,1.59475,1.59488,46800001.0
2008-08-01 08:38:00,1.5949,1.59523,1.5949,1.59499,27000000.0
2008-08-01 08:39:00,1.59533,1.59533,1.59448,1.59466,42600000.0
2008-08-01 08:40:00,1.59459,1.59483,1.59431,1.59431,42400000.0
2008-08-01 08:41:00,1.59458,1.59469,1.59443,1.59469,37000000.0
2008-08-01 08:42:00,1.59476,1.59476,1.59442,1.5945,32600000.0
2008-08-01 08:43:00,1.59452,1.59463,1.59414,1.59414,32200000.0
2008-08-01 08:44:00,1.59489,1.59526,1.59462,1.59496,34600000.0
2008-08-01 08:45:00,1.59493,1.59529,1.59487,1.59487,51800001.0
2008-08-01 08:46:00,1.59506,1.5951,1.59485,1.59499,49400000.0
2008-08-01 08:47:00,1.5951,1.59519,1.59474,1.59474,19000000.0
2008-08-01 08:48:00,1.59522,1.59522,1.5945,1.5951,31200000.0
2008-08-01 08:49:00,1.59492,1.59519,1.59477,1.59477,35200000.0
2008-08-01 08:50:00,1.59425,1.59482,1.59425,1.59482,32000000.0
2008-08-01 08:51:00,1.59485,1.59502,1.59467,1.59476,64000000.0
2008-08-01 08:52:00,1.59455,1.59479,1.59443,1.59477,60600001.0
2008-08-01 08:53:00,1.59497,1.59497,1.59482,1.59487,20800000.0
2008-08-01 08:54:00,1.59479,1.59527,1.5947,1.59527,23000000.0
2008-08-01 08:55:00,1.59553,1.59562,1.59513,1.59543,40000000.0
2008-08-01 08:56:00,1.59545,1.59554,1.59517,1.59531,69400000.0
2008-08-01 08:57:00,1.5953,1.5954,1.59525,1.59537,35200000.0
2008-08-01 08:58:00,1.59539,1.59539,1.59489,1.59523,63200000.0
2008-08-01 08:59:00,1.59509,1.59526,1.59488,1.59488,35200000.0
2008-08-01 09:00:00,1.59505,1.59552,1.595,1.59544,31000000.0
2008-08-01 09:01:00,1.59531,1.59549,1.59529,1.59536,27000000.0
2008-08-01 09:02:00,1.5954,1.59545,1.59527,1.59527,29400000.0
2008-08-01 09:03:00,1.59482,1.59531,1.59482,1.595,35400000.0
2008-08-01 09:04:00,1.59524,1.59553,1.59506,1.59542,36000000.0
2008-08-01 09:05:00,1.59599,1.59599,1.5954,1.5954,35100000.0
2008-08-01 09:06:00,1.59547,1.59664,1.59547,1.59642,26000000.0
2008-08-01 09:07:00,1.59633,1.59652,1.5962,1.5962,34000000.0
2008-08-01 09:08:00,1.59633,1.59648,1.59605,1.59647,37600000.0
2008-08-01 09:09:00,1.59669,1.59685,1.59638,1.59638,47600000.0
2008-08-01 09:10:00,1.5962,1.59649,1.59583,1.59649,25400000.0
2008-08-01 09:11:00,1.59661,1.59679,1.59644,1.59678,27800000.0
2008-08-01 09:12:00,1.5968,1.59683,1.59641,1.5966,28400000.0
2008-08-01 09:13:00,1.59669,1.5971,1.59669,1.5971,27000000.0
2008-08-01 09:14:00,1.59699,1.59752,1.59699,1.59748,32400000.0
2008-08-01 09:15:00,1.59711,1.59734,1.59702,1.59734,31600000.0
2008-08-01 09:16:00,1.59727,1.59739,1.59689,1.59707,32600000.0
2008-08-01 09:17:00,1.59743,1.59786,1.59743,1.59769,47600000.0
2008-08-01 09:18:00,1.59781,1.59781,1.59758,1.5978,32600000.0
2008-08-01 09:19:00,1.59764,1.59778,1.59755,1.59755,23400000.0
2008-08-01 09:20:00,1.59781,1.59801,1.59762,1.59765,28900000.0
2008-08-01 09:21:00,1.59777,1.59796,1.59751,1.59767,56200001.0
2008-08-01 09:22:00,1.59725,1.59725,1.59656,1.59656,30800000.0
2008-08-01 09:23:00,1.5963,1.5963,1.59589,1.59589,47400000.0
2008-08-01 09:24:00,1.59637,1.59667,1.5959,1.59667,35400000.0
2008-08-01 09:25:00,1.59694,1.59718,1.59678,1.59682,43000001.0
2008-08-01 09:26:00,1.59689,1.59712,1.59672,1.59712,61000000.0
2008-08-01 09:27:00,1.59684,1.59684,1.59626,1.5965,18400000.0
2008-08-01 09:28:00,1.59653,1.5967,1.5962,1.5962,25100000.0
2008-08-01 09:29:00,1.59623,1.5965,1.5961,1.59648,35300000.0
2008-08-01 09:30:00,1.59639,1.59659,1.59639,1.59653,25800000.0
2008-08-01 09:31:00,1.59647,1.59679,1.59646,1.59679,41400000.0
2008-08-01 09:32:00,1.59696,1.59707,1.59658,1.59685,38400000.0
2008-08-01 09:33:00,1.597,1.59714,1.59689,1.59698,33200000.0
2008-08-01 09:34:00,1.59715,1.59729,1.59691,1.59697,40200000.0
2008-08-01 09:35:00,1.59689,1.59692,1.59665,1.59692,44600000.0
2008-08-01 09:36:00,1.59717,1.59729,1.59705,1.59707,23000000.0
2008-08-01 09:37:00,1.59712,1.59749,1.59712,1.59734,19800000.0
2008-08-01 09:38:00,1.59731,1.59739,1.59713,1.59727,47500000.0
2008-08-01 09:39:00,1.59716,1.5974,1.59709,1.59719,32200000.0
2008-08-01 09:40:00,1.59696,1.59696,1.59677,1.59689,35300000.0
2008-08-01 09:41:00,1.59699,1.59733,1.59689,1.59733,46500001.0
2008-08-01 09:42:00,1.59722,1.59743,1.59707,1.59734,46000000.0
2008-08-01 09:43:00,1.59731,1.59777,1.59731,1.59777,48800000.0
2008-08-01 09:44:00,1.5978,1.5978,1.5971,1.5971,48800000.0
2008-08-01 09:45:00,1.59717,1.59717,1.59649,1.59649,26000000.0
2008-08-01 09:46:00,1.59718,1.5972,1.59694,1.59704,49500000.0
2008-08-01 09:47:00,1.59709,1.59731,1.59709,1.59713,36600000.0
2008-08-01 09:48:00,1.59722,1.59725,1.59691,1.59716,38600000.0
2008-08-01 09:49:00,1.59706,1.59726,1.59692,1.59715,27000000.0
2008-08-01 09:50:00,1.59704,1.5974,1.59697,1.59732,39800000.0
2008-08-01 09:51:00,1.5975,1.59751,1.59722,1.59743,52000000.0
2008-08-01 09:52:00,1.59739,1.59771,1.59728,1.59771,39800000.0
2008-08-01 09:53:00,1.59765,1.59806,1.59761,1.59782,52200000.0
2008-08-01 09:54:00,1.59788,1.59789,1.59767,1.59777,45600001.0
2008-08-01 09:55:00,1.59786,1.59829,1.59786,1.59827,24400000.0
2008-08-01 09:56:00,1.598,1.59827,1.598,1.59814,28700000.0
2008-08-01 09:57:00,1.59825,1.59832,1.59799,1.59799,38400000.0
2008-08-01 09:58:00,1.59787,1.59802,1.59754,1.59786,38000000.0
2008-08-01 09:59:00,1.59812,1.59832,1.59801,1.59832,55600001.0
2008-08-01 10:00:00,1.59818,1.59818,1.59721,1.59732,48600000.0
2008-08-01 10:01:00,1.59756,1.59756,1.5971,1.5971,44000000.0
2008-08-01 10:02:00,1.59717,1.59744,1.59704,1.59713,43600000.0
2008-08-01 10:03:00,1.59716,1.59747,1.59716,1.59737,40600001.0
2008-08-01 10:04:00,1.59757,1.59757,1.59672,1.59715,42400000.0
2008-08-01 10:05:00,1.59721,1.59739,1.59676,1.59725,52900000.0
2008-08-01 10:06:00,1.59738,1.59752,1.59722,1.59722,36200000.0
2008-08-01 10:07:00,1.59733,1.59738,1.59717,1.5972,40900000.0
2008-08-01 10:08:00,1.597,1.59739,1.59696,1.59723,37100000.0
2008-08-01 10:09:00,1.59737,1.59737,1.59702,1.59705,27000000.0
2008-08-01 10:10:00,1.59665,1.59682,1.59603,1.59672,42200000.0
2008-08-01 10:11:00,1.5968,1.59719,1.59657,1.59719,32400000.0
2008-08-01 10:12:00,1.59703,1.59741,1.59703,1.5974,34200000.0
2008-08-01 10:13:00,1.59733,1.59734,1.59711,1.59729,42400000.0
2008-08-01 10:14:00,1.59728,1.59754,1.59714,1.59754,57700000.0
2008-08-01 10:15:00,1.59748,1.59778,1.59741,1.59756,49600000.0
2008-08-01 10:16:00,1.59757,1.59766,1.59737,1.59759,62600001.0
2008-08-01 10:17:00,1.59751,1.59755,1.59712,1.59749,41000001.0
2008-08-01 10:18:00,1.59745,1.59745,1.59706,1.59712,34400000.0
2008-08-01 10:19:00,1.59709,1.5972,1.59695,1.59706,28400000.0
2008-08-01 10:20:00,1.59715,1.59715,1.59698,1.59711,76800000.0
2008-08-01 10:21:00,1.59688,1.59722,1.59679,1.59679,39400000.0
2008-08-01 10:22:00,1.597,1.59708,1.59647,1.59704,39000000.0
2008-08-01 10:23:00,1.59708,1.59723,1.59702,1.59709,36600000.0
2008-08-01 10:24:00,1.59717,1.59717,1.59704,1.59716,27400000.0
2008-08-01 10:25:00,1.59704,1.59704,1.59631,1.59647,55600000.0
2008-08-01 10:26:00,1.59632,1.59632,1.59587,1.59592,52900000.0
2008-08-01 10:27:00,1.59588,1.59612,1.59588,1.59595,17600000.0
2008-08-01 10:28:00,1.59628,1.59636,1.59585,1.59592,42100000.0
2008-08-01 10:29:00,1.59592,1.59629,1.59577,1.59608,64700000.0
2008-08-01 10:30:00,1.59581,1.59581,1.59538,1.59551,40800000.0
2008-08-01 10:31:00,1.59547,1.59571,1.5953,1.59571,44000000.0
2008-08-01 10:32:00,1.59544,1.59595,1.59544,1.59595,35200000.0
2008-08-01 10:33:00,1.59602,1.59616,1.59589,1.59593,43200000.0
2008-08-01 10:34:00,1.5961,1.59631,1.59597,1.59597,38400000.0
2008-08-01 10:35:00,1.59619,1.5965,1.59619,1.5965,29600000.0
2008-08-01 10:36:00,1.59651,1.59651,1.59609,1.59609,36100000.0
2008-08-01 10:37:00,1.5963,1.59658,1.59628,1.59638,49300000.0
2008-08-01 10:38:00,1.59664,1.59665,1.59616,1.59646,34200000.0
2008-08-01 10:39:00,1.59623,1.59669,1.59623,1.59647,24400000.0
2008-08-01 10:40:00,1.59666,1.59666,1.59614,1.59619,30300000.0
2008-08-01 10:41:00,1.59633,1.59639,1.59609,1.5961,45400001.0
2008-08-01 10:42:00,1.59619,1.59629,1.59578,1.59617,56400000.0
2008-08-01 10:43:00,1.59621,1.5965,1.5962,1.59623,48000000.0
2008-08-01 10:44:00,1.59631,1.59668,1.59631,1.59668,57400000.0
2008-08-01 10:45:00,1.59641,1.59662,1.59631,1.59631,59500000.0
2008-08-01 10:46:00,1.59671,1.59681,1.59665,1.59672,40600000.0
2008-08-01 10:47:00,1.5969,1.59696,1.59684,1.59684,23600000.0
2008-08-01 10:48:00,1.597,1.59706,1.59689,1.59701,38900000.0
2008-08-01 10:49:00,1.59702,1.59702,1.59675,1.59679,26800000.0
2008-08-01 10:50:00,1.59706,1.59727,1.5968,1.59727,40800000.0
2008-08-01 10:51:00,1.59742,1.59744,1.59705,1.59706,31800000.0
2008-08-01 10:52:00,1.59717,1.59738,1.59714,1.59718,44300000.0
2008-08-01 10:53:00,1.59718,1.59728,1.59702,1.59722,30200000.0
2008-08-01 10:54:00,1.59735,1.59735,1.59686,1.59721,27300000.0
2008-08-01 10:55:00,1.59719,1.59719,1.59688,1.59699,23200000.0
2008-08-01 10:56:00,1.59739,1.59742,1.59724,1.59735,49400001.0
2008-08-01 10:57:00,1.59737,1.5974,1.59709,1.59714,25800000.0
2008-08-01 10:58:00,1.59707,1.59724,1.59646,1.59646,62800001.0
2008-08-01 10:59:00,1.59657,1.59665,1.59624,1.59654,40800000.0
2008-08-01 11:00:00,1.59661,1.59679,1.59653,1.59653,24000000.0
2008-08-01 11:01:00,1.59652,1.59684,1.59651,1.59675,35000000.0
2008-08-01 11:02:00,1.59692,1.59697,1.59662,1.59669,25400000.0
2008-08-01 11:03:00,1.59679,1.59683,1.59668,1.59669,32800000.0
2008-08-01 11:04:00,1.59649,1.59659,1.59623,1.59659,33000000.0
2008-08-01 11:05:00,1.59629,1.59637,1.59603,1.59612,38300000.0
2008-08-01 11:06:00,1.5959,1.59605,1.59578,1.59588,45000000.0
2008-08-01 11:07:00,1.59582,1.59612,1.59582,1.59602,26200000.0
2008-08-01 11:08:00,1.59622,1.59625,1.59601,1.59612,26500000.0
2008-08-01 11:09:00,1.59594,1.59629,1.59584,1.59627,55800000.0
2008-08-01 11:10:00,1.59623,1.59662,1.59623,1.59662,51700000.0
2008-08-01 11:11:00,1.59661,1.59671,1.59634,1.59671,35200000.0
2008-08-01 11:12:00,1.59666,1.59687,1.59655,1.59686,35400000.0
2008-08-01 11:13:00,1.59705,1.59705,1.59672,1.59693,59400000.0
2008-08-01 11:14:00,1.59689,1.59711,1.59686,1.59704,40800000.0
2008-08-01 11:15:00,1.5971,1.59739,1.59705,1.59712,42400000.0
2008-08-01 11:16:00,1.59704,1.59754,1.59704,1.59754,38200000.0
2008-08-01 11:17:00,1.59756,1.59782,1.59751,1.59763,46700000.0
2008-08-01 11:18:00,1.59762,1.59797,1.59727,1.59774,33100000.0
2008-08-01 11:19:00,1.59769,1.59785,1.59756,1.59756,32400000.0
2008-08-01 11:20:00,1.59743,1.59748,1.59715,1.59718,37800000.0
2008-08-01 11:21:00,1.59724,1.59739,1.59706,1.59726,37000000.0
2008-08-01 11:22:00,1.59734,1.59776,1.59727,1.59776,38500000.0
2008-08-01 11:23:00,1.5976,1.59777,1.59735,1.59763,52900000.0
2008-08-01 11:24:00,1.59783,1.59794,1.59757,1.59779,48400000.0
2008-08-01 11:25:00,1.5978,1.5978,1.59737,1.59761,46200000.0
2008-08-01 11:26:00,1.59716,1.59724,1.59648,1.59648,37700000.0
2008-08-01 11:27:00,1.59636,1.59647,1.59603,1.59619,35200000.0
2008-08-01 11:28:00,1.59582,1.59582,1.59465,1.59465,49200000.0
2008-08-01 11:29:00,1.59445,1.59541,1.59429,1.59541,45800000.0
2008-08-01 11:30:00,1.59541,1.5957,1.59515,1.5957,30200000.0
2008-08-01 11:31:00,1.59598,1.59725,1.59598,1.59725,45000000.0
2008-08-01 11:32:00,1.59701,1.5974,1.59701,1.59707,35000000.0
2008-08-01 11:33:00,1.59701,1.59706,1.5968,1.59699,50600000.0
2008-08-01 11:34:00,1.59653,1.59725,1.59637,1.59711,29400000.0
2008-08-01 11:35:00,1.59684,1.59695,1.59672,1.5969,35200000.0
2008-08-01 11:36:00,1.59674,1.59685,1.59664,1.59685,28400000.0
2008-08-01 11:37:00,1.59694,1.59703,1.59679,1.59689,61600000.0
2008-08-01 11:38:00,1.59697,1.59751,1.59689,1.59742,49200000.0
2008-08-01 11:39:00,1.5971,1.5972,1.59696,1.59704,49100000.0
2008-08-01 11:40:00,1.59714,1.59748,1.59703,1.59748,47100000.0
2008-08-01 11:41:00,1.59725,1.59753,1.59723,1.59753,23400000.0
2008-08-01 11:42:00,1.59724,1.59724,1.59654,1.59654,18600000.0
2008-08-01 11:43:00,1.59657,1.59677,1.59634,1.59643,58300001.0
2008-08-01 11:44:00,1.59647,1.59647,1.59618,1.59618,23400000.0
2008-08-01 11:45:00,1.59607,1.59613,1.59584,1.59613,40100000.0
2008-08-01 11:46:00,1.59612,1.5963,1.59598,1.5963,22200000.0
2008-08-01 11:47:00,1.59636,1.59647,1.59627,1.59631,26800000.0
2008-08-01 11:48:00,1.59626,1.59633,1.59612,1.59612,27000000.0
2008-08-01 11:49:00,1.59651,1.59665,1.59633,1.59665,21800000.0
2008-08-01 11:50:00,1.5966,1.5966,1.59598,1.59603,37200000.0
2008-08-01 11:51:00,1.59602,1.59616,1.59558,1.59604,18800000.0
2008-08-01 11:52:00,1.59599,1.59632,1.59574,1.59574,46700000.0
2008-08-01 11:53:00,1.59569,1.59606,1.59569,1.59599,36100000.0
2008-08-01 11:54:00,1.59607,1.59645,1.59587,1.59641,38200000.0
2008-08-01 11:55:00,1.5963,1.59644,1.59613,1.59625,37000000.0
2008-08-01 11:56:00,1.59628,1.59661,1.59624,1.59656,33000000.0
2008-08-01 11:57:00,1.59656,1.59656,1.59628,1.59645,25200000.0
2008-08-01 11:58:00,1.59648,1.59664,1.59619,1.59619,28000000.0
2008-08-01 11:59:00,1.59613,1.59619,1.59599,1.59605,27000000.0
2008-08-01 12:00:00,1.59605,1.59612,1.59594,1.59606,26600000.0
2008-08-01 12:01:00,1.59602,1.59602,1.59562,1.59591,33400000.0
2008-08-01 12:02:00,1.59604,1.59614,1.59585,1.59591,30400000.0
2008-08-01 12:03:00,1.59595,1.59595,1.59545,1.59545,30400000.0
2008-08-01 12:04:00,1.59568,1.59585,1.59557,1.59565,44300000.0
2008-08-01 12:05:00,1.59573,1.59573,1.59553,1.59566,25500000.0
2008-08-01 12:06:00,1.59555,1.59562,1.59543,1.59553,36600000.0
2008-08-01 12:07:00,1.5956,1.59581,1.59548,1.59562,43600000.0
2008-08-01 12:08:00,1.59547,1.59567,1.5954,1.5954,35400000.0
2008-08-01 12:09:00,1.59562,1.59581,1.59562,1.59572,34200000.0
2008-08-01 12:10:00,1.59592,1.59594,1.59567,1.59592,41200000.0
2008-08-01 12:11:00,1.59613,1.59617,1.59579,1.59601,39200000.0
2008-08-01 12:12:00,1.59603,1.59603,1.59565,1.59586,44700000.0
2008-08-01 12:13:00,1.59599,1.59616,1.59587,1.59604,25000000.0
2008-08-01 12:14:00,1.59601,1.59608,1.59573,1.59594,53800001.0
2008-08-01 12:15:00,1.5961,1.5961,1.5956,1.59599,25800000.0
2008-08-01 12:16:00,1.59585,1.59625,1.59585,1.59594,49600000.0
2008-08-01 12:17:00,1.5958,1.59593,1.5955,1.59584,29900000.0
2008-08-01 12:18:00,1.59585,1.59585,1.59547,1.59576,43000000.0
2008-08-01 12:19:00,1.59562,1.5959,1.59557,1.59567,23600000.0
2008-08-01 12:20:00,1.59564,1.59596,1.59564,1.59586,38500001.0
2008-08-01 12:21:00,1.59566,1.5957,1.5955,1.59569,35000000.0
2008-08-01 12:22:00,1.59571,1.59582,1.59555,1.59568,33800000.0
2008-08-01 12:23:00,1.59561,1.59592,1.59561,1.59589,55500000.0
2008-08-01 12:24:00,1.59565,1.59602,1.59565,1.5958,17000000.0
2008-08-01 12:25:00,1.5959,1.59619,1.5959,1.59599,45700000.0
2008-08-01 12:26:00,1.59606,1.59644,1.59575,1.59627,37800000.0
2008-08-01 12:27:00,1.5962,1.59622,1.59607,1.59612,39100000.0
2008-08-01 12:28:00,1.59622,1.59645,1.59622,1.59636,27800000.0
2008-08-01 12:29:00,1.59624,1.59633,1.59604,1.59633,86500001.0
2008-08-01 12:30:00,1.59632,1.59632,1.59613,1.59628,63000001.0
2008-08-01 12:31:00,1.59622,1.59627,1.59616,1.59617,16000000.0
2008-08-01 12:32:00,1.59634,1.59634,1.59606,1.59611,54400000.0
2008-08-01 12:33:00,1.5962,1.5962,1.596,1.59613,32200000.0
2008-08-01 12:34:00,1.5961,1.59634,1.59608,1.59616,24600000.0
2008-08-01 12:35:00,1.59612,1.59637,1.59605,1.59637,25800000.0
2008-08-01 12:36:00,1.59637,1.59642,1.59609,1.59625,37000000.0
2008-08-01 12:37:00,1.59637,1.59641,1.59601,1.59601,48800000.0
2008-08-01 12:38:00,1.5962,1.59626,1.59619,1.59625,28200000.0
2008-08-01 12:39:00,1.59613,1.59613,1.59594,1.59594,30400000.0
2008-08-01 12:40:00,1.59591,1.5961,1.59582,1.59596,22200000.0
2008-08-01 12:41:00,1.59576,1.59587,1.59544,1.59566,37600000.0
2008-08-01 12:42:00,1.59571,1.59571,1.59546,1.59551,44400000.0
2008-08-01 12:43:00,1.59526,1.59526,1.59481,1.59481,38200000.0
2008-08-01 12:44:00,1.59479,1.59484,1.59435,1.59484,44200000.0
2008-08-01 12:45:00,1.59482,1.59503,1.59473,1.59491,32600000.0
2008-08-01 12:46:00,1.59453,1.59474,1.59447,1.59474,36500000.0
2008-08-01 12:47:00,1.59468,1.59479,1.59447,1.5947,50000001.0
2008-08-01 12:48:00,1.59485,1.59486,1.59399,1.59401,23600000.0
2008-08-01 12:49:00,1.594,1.5947,1.594,1.5947,38600000.0
2008-08-01 12:50:00,1.59487,1.59499,1.59471,1.5949,22800000.0
2008-08-01 12:51:00,1.59494,1.5951,1.59475,1.59498,40000000.0
2008-08-01 12:52:00,1.59511,1.59528,1.59491,1.59528,29900000.0
2008-08-01 12:53:00,1.59513,1.5953,1.59471,1.59508,46600001.0
2008-08-01 12:54:00,1.59497,1.59506,1.59497,1.59506,34200001.0
2008-08-01 12:55:00,1.59528,1.59528,1.59499,1.5951,35200000.0
2008-08-01 12:56:00,1.5951,1.59545,1.59502,1.59532,49400000.0
2008-08-01 12:57:00,1.59539,1.59552,1.59534,1.59542,48800000.0
2008-08-01 12:58:00,1.59546,1.59567,1.59532,1.59555,42000000.0
2008-08-01 12:59:00,1.59512,1.59549,1.59512,1.59537,39800000.0
2008-08-01 13:00:00,1.59549,1.5956,1.59531,1.59558,56800000.0
2008-08-01 13:01:00,1.59552,1.59573,1.59548,1.59571,67000000.0
2008-08-01 13:02:00,1.59544,1.59563,1.59543,1.59547,29800000.0
2008-08-01 13:03:00,1.59561,1.59572,1.59537,1.59551,39000000.0
2008-08-01 13:04:00,1.59523,1.59528,1.59495,1.5951,45500000.0
2008-08-01 13:05:00,1.5946,1.59505,1.59459,1.59483,53300000.0
2008-08-01 13:06:00,1.59452,1.59487,1.59451,1.59487,32800000.0
2008-08-01 13:07:00,1.59492,1.59492,1.59461,1.59461,27000000.0
2008-08-01 13:08:00,1.59453,1.59456,1.594,1.59412,36100000.0
2008-08-01 13:09:00,1.59425,1.59435,1.59395,1.59395,36300000.0
2008-08-01 13:10:00,1.59418,1.59436,1.59418,1.5943,54600001.0
2008-08-01 13:11:00,1.59433,1.59433,1.59394,1.59431,30600000.0
2008-08-01 13:12:00,1.59447,1.59457,1.59401,1.59421,15400000.0
2008-08-01 13:13:00,1.59439,1.595,1.59439,1.595,36999999.0
2008-08-01 13:14:00,1.59478,1.59489,1.59453,1.59473,32200000.0
2008-08-01 13:15:00,1.59479,1.59486,1.59453,1.59461,46800000.0
2008-08-01 13:16:00,1.59455,1.59514,1.59452,1.59514,52400000.0
2008-08-01 13:17:00,1.59451,1.59513,1.59451,1.59486,42100000.0
2008-08-01 13:18:00,1.59495,1.59515,1.59488,1.59498,38100000.0
2008-08-01 13:19:00,1.59504,1.59508,1.59485,1.59497,25400000.0
2008-08-01 13:20:00,1.59496,1.5951,1.59459,1.59487,50400000.0
2008-08-01 13:21:00,1.59501,1.59506,1.59474,1.59492,29200000.0
2008-08-01 13:22:00,1.59487,1.59487,1.5946,1.5946,47400000.0
2008-08-01 13:23:00,1.59408,1.59464,1.59408,1.59458,34900000.0
2008-08-01 13:24:00,1.59454,1.5948,1.59453,1.5948,37000001.0
2008-08-01 13:25:00,1.59467,1.59473,1.59451,1.59453,33200001.0
2008-08-01 13:26:00,1.59454,1.59463,1.59435,1.59447,29000000.0
2008-08-01 13:27:00,1.59462,1.59471,1.59452,1.59462,19000000.0
2008-08-01 13:28:00,1.59474,1.59493,1.59464,1.59464,31100000.0
2008-08-01 13:29:00,1.59508,1.59529,1.59458,1.59529,33800000.0
2008-08-01 13:30:00,1.59532,1.59537,1.5951,1.59537,44000000.0
2008-08-01 13:31:00,1.59533,1.59533,1.59459,1.59522,35200000.0
2008-08-01 13:32:00,1.59523,1.59531,1.59501,1.5953,411000000.0
2008-08-01 13:33:00,1.59543,1.59557,1.5953,1.59532,568400002.0
2008-08-01 13:34:00,1.59518,1.59549,1.59503,1.59519,538700000.0
2008-08-01 13:35:00,1.59518,1.59537,1.59502,1.59508,459300001.0
2008-08-01 13:36:00,1.59491,1.59517,1.59491,1.59493,165200001.0
2008-08-01 13:37:00,1.59495,1.59516,1.59479,1.59516,567200001.0
2008-08-01 13:38:00,1.59507,1.59528,1.59505,1.59505,343400000.0
2008-08-01 13:39:00,1.5951,1.59528,1.59502,1.59518,176200000.0
2008-08-01 13:40:00,1.59511,1.59533,1.59492,1.59517,395800001.0
2008-08-01 13:41:00,1.59517,1.59528,1.59501,1.59517,341100001.0
2008-08-01 13:42:00,1.59525,1.59541,1.59508,1.59525,597100000.0
2008-08-01 13:43:00,1.59527,1.59554,1.59521,1.59538,184100000.0
2008-08-01 13:44:00,1.59541,1.59577,1.5952,1.59575,393300001.0
2008-08-01 13:45:00,1.59573,1.59577,1.59545,1.5956,234300000.0
2008-08-01 13:46:00,1.59568,1.5958,1.59552,1.59553,183500000.0
2008-08-01 13:47:00,1.59554,1.5957,1.59544,1.59556,251600001.0
2008-08-01 13:48:00,1.59571,1.59571,1.59539,1.59563,122400000.0
2008-08-01 13:49:00,1.59566,1.59567,1.59545,1.59545,287800001.0
2008-08-01 13:50:00,1.59546,1.59561,1.59538,1.59539,226300000.0
2008-08-01 13:51:00,1.59549,1.59594,1.59549,1.5959,382100001.0
2008-08-01 13:52:00,1.59585,1.59611,1.59582,1.59603,307200000.0
2008-08-01 13:53:00,1.59588,1.59608,1.59563,1.59599,328600000.0
2008-08-01 13:54:00,1.59592,1.59607,1.59577,1.59587,389300000.0
2008-08-01 13:55:00,1.59562,1.59594,1.59562,1.59574,408400000.0
2008-08-01 13:56:00,1.59562,1.59581,1.59553,1.59568,413200001.0
2008-08-01 13:57:00,1.59583,1.596,1.59581,1.59593,325100000.0
2008-08-01 13:58:00,1.59585,1.59594,1.59566,1.59566,364000001.0
2008-08-01 13:59:00,1.59573,1.59601,1.59571,1.59573,351600005.0
2008-08-01 14:00:00,1.596,1.59606,1.59558,1.59592,390600000.0
2008-08-01 14:01:00,1.59608,1.59665,1.59608,1.59662,186800000.0
2008-08-01 14:02:00,1.59672,1.59725,1.59672,1.5971,316400000.0
2008-08-01 14:03:00,1.59738,1.59764,1.59735,1.59737,416200001.0
2008-08-01 14:04:00,1.59743,1.59754,1.59721,1.59754,335300002.0
2008-08-01 14:05:00,1.59758,1.59816,1.59758,1.59781,365200000.0
2008-08-01 14:06:00,1.59785,1.59817,1.59785,1.59797,421800001.0
2008-08-01 14:07:00,1.59816,1.59868,1.59816,1.59859,376400001.0
2008-08-01 14:08:00,1.59867,1.59878,1.59846,1.59872,254800001.0
2008-08-01 14:09:00,1.59876,1.59884,1.59861,1.59871,291300000.0
2008-08-01 14:10:00,1.59859,1.59891,1.5984,1.59843,238400000.0
2008-08-01 14:11:00,1.59827,1.59827,1.59772,1.598,234200000.0
2008-08-01 14:12:00,1.59799,1.59799,1.59755,1.59771,469000000.0
2008-08-01 14:13:00,1.5976,1.5976,1.59689,1.59694,423600001.0
2008-08-01 14:14:00,1.59689,1.59747,1.59681,1.59747,418000001.0
2008-08-01 14:15:00,1.59752,1.59758,1.59694,1.59758,304100002.0
2008-08-01 14:16:00,1.59776,1.5985,1.59776,1.59847,137600000.0
2008-08-01 14:17:00,1.59868,1.59946,1.5985,1.59915,146700000.0
2008-08-01 14:18:00,1.59904,1.59929,1.59886,1.59929,233300000.0
2008-08-01 14:19:00,1.59915,1.59928,1.59893,1.59921,442400001.0
2008-08-01 14:20:00,1.59921,1.6001,1.59921,1.59995,299100000.0
2008-08-01 14:21:00,1.59985,1.60007,1.59973,1.60005,409100000.0
2008-08-01 14:22:00,1.5999,1.60011,1.5993,1.59942,500300002.0
2008-08-01 14:23:00,1.59936,1.59979,1.59913,1.59962,460700002.0
2008-08-01 14:24:00,1.59986,1.60082,1.59986,1.6007,366900000.0
2008-08-01 14:25:00,1.60052,1.60063,1.59999,1.60011,295200000.0
2008-08-01 14:26:00,1.60012,1.60083,1.60007,1.60051,383200000.0
2008-08-01 14:27:00,1.60067,1.60101,1.60016,1.60066,243600000.0
2008-08-01 14:28:00,1.60047,1.60067,1.59971,1.59985,520600002.0
2008-08-01 14:29:00,1.59973,1.60106,1.59928,1.59928,522700000.0
2008-08-01 14:30:00,1.59833,1.59929,1.59392,1.59929,629300003.0
2008-08-01 14:31:00,1.59943,1.59983,1.59735,1.59825,516900002.0
2008-08-01 14:32:00,1.59831,1.59877,1.59729,1.59734,295900000.0
2008-08-01 14:33:00,1.59731,1.5976,1.59629,1.59686,206800001.0
2008-08-01 14:34:00,1.59672,1.59714,1.59614,1.59701,116700001.0
2008-08-01 14:35:00,1.59714,1.59921,1.59711,1.59881,251600000.0
2008-08-01 14:36:00,1.5984,1.59856,1.59618,1.59658,223400000.0
2008-08-01 14:37:00,1.5967,1.59769,1.5967,1.59713,279199999.0
2008-08-01 14:38:00,1.5972,1.59869,1.59658,1.59826,143000001.0
2008-08-01 14:39:00,1.59835,1.59905,1.59785,1.59905,170300000.0
2008-08-01 14:40:00,1.59913,1.59984,1.59851,1.59954,284000000.0
2008-08-01 14:41:00,1.59967,1.59976,1.59855,1.59855,335900000.0
2008-08-01 14:42:00,1.5984,1.59902,1.59826,1.59826,91800000.0
2008-08-01 14:43:00,1.59809,1.59917,1.59808,1.59911,126700000.0
2008-08-01 14:44:00,1.5994,1.59949,1.5985,1.59866,394400000.0
2008-08-01 14:45:00,1.59851,1.59869,1.5982,1.59849,338900001.0
2008-08-01 14:46:00,1.59828,1.5983,1.59735,1.59812,286000000.0
2008-08-01 14:47:00,1.59825,1.59832,1.59753,1.59822,274900001.0
2008-08-01 14:48:00,1.59827,1.59865,1.59791,1.59809,411600000.0
2008-08-01 14:49:00,1.59788,1.59866,1.59787,1.59802,142500000.0
2008-08-01 14:50:00,1.5979,1.59861,1.59756,1.59841,285300000.0
2008-08-01 14:51:00,1.59831,1.59834,1.59755,1.59794,204700000.0
2008-08-01 14:52:00,1.59766,1.59767,1.59694,1.59725,277400000.0
2008-08-01 14:53:00,1.59735,1.59844,1.59728,1.5984,383399999.0
2008-08-01 14:54:00,1.59839,1.59887,1.59807,1.59874,162200000.0
2008-08-01 14:55:00,1.59847,1.59857,1.59743,1.59774,250500000.0
2008-08-01 14:56:00,1.59772,1.59772,1.59677,1.59704,377400001.0
2008-08-01 14:57:00,1.59692,1.59718,1.59671,1.59695,375700000.0
2008-08-01 14:58:00,1.59702,1.59717,1.59673,1.59707,294200000.0
2008-08-01 14:59:00,1.59683,1.59715,1.59641,1.59662,232400001.0
2008-08-01 15:00:00,1.59669,1.5972,1.59635,1.5969,706099999.0
2008-08-01 15:01:00,1.59696,1.59724,1.59668,1.5969,384800002.0
2008-08-01 15:02:00,1.59664,1.59781,1.59664,1.59781,568100002.0
2008-08-01 15:03:00,1.59776,1.59806,1.59758,1.59795,478700000.0
2008-08-01 15:04:00,1.59791,1.598,1.59728,1.5974,410800000.0
2008-08-01 15:05:00,1.59734,1.5978,1.59731,1.59752,416200002.0
2008-08-01 15:06:00,1.5977,1.59812,1.59726,1.59764,288000001.0
2008-08-01 15:07:00,1.59748,1.59752,1.59716,1.59742,375300001.0
2008-08-01 15:08:00,1.59753,1.59792,1.5971,1.59745,424100001.0
2008-08-01 15:09:00,1.59743,1.59795,1.59688,1.59715,455500001.0
2008-08-01 15:10:00,1.59714,1.59737,1.59702,1.59706,478500000.0
2008-08-01 15:11:00,1.59697,1.59727,1.59685,1.59699,462800002.0
2008-08-01 15:12:00,1.59686,1.59716,1.59682,1.59698,405500001.0
2008-08-01 15:13:00,1.5968,1.59697,1.59663,1.59668,491100002.0
2008-08-01 15:14:00,1.59672,1.59757,1.59672,1.59754,496900000.0
2008-08-01 15:15:00,1.59743,1.59786,1.59722,1.59745,378700000.0
2008-08-01 15:16:00,1.59737,1.59747,1.59698,1.59722,450700001.0
2008-08-01 15:17:00,1.59735,1.59775,1.59705,1.59727,345300001.0
2008-08-01 15:18:00,1.59724,1.59784,1.59698,1.59743,241100001.0
2008-08-01 15:19:00,1.59737,1.5975,1.59696,1.5975,594200000.0
2008-08-01 15:20:00,1.59761,1.59761,1.59717,1.59739,445300001.0
2008-08-01 15:21:00,1.59736,1.59741,1.5971,1.59718,663600000.0
2008-08-01 15:22:00,1.5972,1.5976,1.59708,1.59735,468900001.0
2008-08-01 15:23:00,1.59739,1.59757,1.59732,1.59751,416500000.0
2008-08-01 15:24:00,1.59742,1.59759,1.59718,1.59746,599800001.0
2008-08-01 15:25:00,1.59755,1.59767,1.59715,1.59724,654800002.0
2008-08-01 15:26:00,1.59703,1.59723,1.59663,1.59705,672800002.0
2008-08-01 15:27:00,1.59705,1.59743,1.59675,1.59686,582400002.0
2008-08-01 15:28:00,1.59676,1.59719,1.59664,1.59694,709200000.0
2008-08-01 15:29:00,1.59706,1.59733,1.59702,1.59706,596900001.0
2008-08-01 15:30:00,1.59701,1.59718,1.59674,1.5968,702000001.0
2008-08-01 15:31:00,1.59694,1.59721,1.59683,1.59703,441300000.0
2008-08-01 15:32:00,1.59708,1.5973,1.59696,1.59716,489800000.0
2008-08-01 15:33:00,1.59731,1.59762,1.59706,1.59736,436200002.0
2008-08-01 15:34:00,1.59756,1.59783,1.59743,1.59751,401600000.0
2008-08-01 15:35:00,1.59741,1.59741,1.59679,1.59679,576500002.0
2008-08-01 15:36:00,1.5971,1.59737,1.59708,1.59713,356800000.0
2008-08-01 15:37:00,1.59717,1.59757,1.59717,1.59744,287700001.0
2008-08-01 15:38:00,1.59742,1.5976,1.59719,1.59737,335900000.0
2008-08-01 15:39:00,1.59737,1.59753,1.59721,1.59723,442400000.0
2008-08-01 15:40:00,1.59724,1.59776,1.59724,1.59773,389500000.0
2008-08-01 15:41:00,1.59781,1.59809,1.59766,1.59786,283000001.0
2008-08-01 15:42:00,1.59779,1.59804,1.59766,1.59783,234700001.0
2008-08-01 15:43:00,1.5978,1.59809,1.59772,1.59803,400800002.0
2008-08-01 15:44:00,1.59795,1.59795,1.59761,1.59764,340800000.0
2008-08-01 15:45:00,1.59774,1.59784,1.59752,1.59779,699200000.0
2008-08-01 15:46:00,1.59782,1.59816,1.59768,1.59816,491700000.0
2008-08-01 15:47:00,1.59804,1.5982,1.5977,1.59774,191200000.0
2008-08-01 15:48:00,1.59773,1.59805,1.59773,1.59797,214700000.0
2008-08-01 15:49:00,1.59811,1.59865,1.59811,1.59837,341100000.0
2008-08-01 15:50:00,1.59833,1.59844,1.59797,1.59817,381400000.0
2008-08-01 15:51:00,1.59809,1.5984,1.59771,1.59792,506900001.0
2008-08-01 15:52:00,1.59807,1.59833,1.59789,1.59833,311600001.0
2008-08-01 15:53:00,1.59847,1.59879,1.59717,1.59731,442300003.0
2008-08-01 15:54:00,1.59719,1.59725,1.59671,1.59693,417399998.0
2008-08-01 15:55:00,1.5968,1.59702,1.59662,1.5967,425400002.0
2008-08-01 15:56:00,1.59679,1.59695,1.59618,1.59646,321200002.0
2008-08-01 15:57:00,1.59639,1.59645,1.59599,1.59639,366100001.0
2008-08-01 15:58:00,1.59642,1.59724,1.59642,1.59693,380600000.0
2008-08-01 15:59:00,1.59691,1.59774,1.59678,1.59774,492200000.0
2008-08-01 16:00:00,1.59769,1.59769,1.59571,1.59613,412500000.0
2008-08-01 16:01:00,1.59622,1.59697,1.59616,1.59631,427800000.0
2008-08-01 16:02:00,1.59665,1.59747,1.59639,1.59747,577400000.0
2008-08-01 16:03:00,1.59752,1.59812,1.59747,1.59801,453400000.0
2008-08-01 16:04:00,1.59787,1.59808,1.59776,1.5978,500500000.0
2008-08-01 16:05:00,1.59778,1.59835,1.5976,1.59835,408900001.0
2008-08-01 16:06:00,1.59829,1.59833,1.59776,1.59808,189700000.0
2008-08-01 16:07:00,1.59842,1.59884,1.59824,1.5983,256400000.0
2008-08-01 16:08:00,1.59808,1.59926,1.598,1.59926,143500000.0
2008-08-01 16:09:00,1.59918,1.59924,1.59798,1.59805,337300000.0
2008-08-01 16:10:00,1.59822,1.59865,1.59791,1.59861,439700001.0
2008-08-01 16:11:00,1.59855,1.59878,1.59834,1.59871,610500001.0
2008-08-01 16:12:00,1.59873,1.59929,1.59868,1.59868,478900001.0
2008-08-01 16:13:00,1.59852,1.59882,1.59825,1.59858,520200000.0
2008-08-01 16:14:00,1.59877,1.59905,1.59871,1.59877,546500000.0
2008-08-01 16:15:00,1.59883,1.59901,1.59861,1.59873,640300001.0
2008-08-01 16:16:00,1.59881,1.59894,1.59844,1.59858,485700000.0
2008-08-01 16:17:00,1.59849,1.59869,1.59805,1.59825,602300000.0
2008-08-01 16:18:00,1.59814,1.59868,1.59806,1.59832,773300003.0
2008-08-01 16:19:00,1.59855,1.59907,1.59838,1.59873,647600003.0
2008-08-01 16:20:00,1.59859,1.59893,1.59859,1.59893,692800002.0
2008-08-01 16:21:00,1.59914,1.59994,1.59914,1.59994,522800001.0
2008-08-01 16:22:00,1.59962,1.59974,1.59888,1.59941,537800000.0
2008-08-01 16:23:00,1.59956,1.59969,1.59926,1.5996,577700002.0
2008-08-01 16:24:00,1.5997,1.60009,1.59917,1.59944,484000001.0
2008-08-01 16:25:00,1.59925,1.59943,1.59896,1.59905,675300001.0
2008-08-01 16:26:00,1.59909,1.59924,1.59841,1.5986,562500001.0
2008-08-01 16:27:00,1.59847,1.59871,1.59803,1.59819,375300001.0
2008-08-01 16:28:00,1.59825,1.59825,1.59744,1.59744,692300000.0
2008-08-01 16:29:00,1.5974,1.59767,1.59709,1.59762,482400000.0
2008-08-01 16:30:00,1.59786,1.59802,1.59746,1.59788,465300001.0
2008-08-01 16:31:00,1.59792,1.59808,1.59767,1.59778,346700000.0
2008-08-01 16:32:00,1.59763,1.59763,1.59712,1.5975,599800001.0
2008-08-01 16:33:00,1.59773,1.59804,1.59766,1.59797,525500001.0
2008-08-01 16:34:00,1.59796,1.59801,1.59769,1.59801,426700000.0
2008-08-01 16:35:00,1.59807,1.59835,1.59793,1.59835,448700000.0
2008-08-01 16:36:00,1.59844,1.59844,1.59787,1.59827,488400001.0
2008-08-01 16:37:00,1.5985,1.5989,1.59835,1.59867,572000000.0
2008-08-01 16:38:00,1.59865,1.59877,1.5982,1.59823,563900000.0
2008-08-01 16:39:00,1.59842,1.59861,1.59822,1.59845,556900003.0
2008-08-01 16:40:00,1.59862,1.59902,1.59843,1.59864,406800002.0
2008-08-01 16:41:00,1.59865,1.59895,1.59854,1.59854,392800000.0
2008-08-01 16:42:00,1.59861,1.59946,1.59861,1.59937,468299999.0
2008-08-01 16:43:00,1.5996,1.59976,1.59934,1.59934,469200001.0
2008-08-01 16:44:00,1.59911,1.5994,1.59908,1.59926,527899998.0
2008-08-01 16:45:00,1.59926,1.59965,1.59911,1.59939,496500002.0
2008-08-01 16:46:00,1.5994,1.59951,1.59923,1.59923,385900001.0
2008-08-01 16:47:00,1.5991,1.59936,1.59893,1.59912,525100002.0
2008-08-01 16:48:00,1.59919,1.59956,1.5991,1.59916,529200002.0
2008-08-01 16:49:00,1.59912,1.59941,1.59896,1.59925,523000001.0
2008-08-01 16:50:00,1.59923,1.59964,1.59923,1.59952,397700002.0
2008-08-01 16:51:00,1.59953,1.59983,1.59943,1.59972,298500000.0
2008-08-01 16:52:00,1.59956,1.5999,1.59956,1.59968,271500001.0
2008-08-01 16:53:00,1.59976,1.59995,1.59963,1.59969,667700001.0
2008-08-01 16:54:00,1.59968,1.59994,1.59946,1.5996,442200000.0
2008-08-01 16:55:00,1.59951,1.59977,1.59942,1.5995,502100000.0
2008-08-01 16:56:00,1.59944,1.59944,1.59923,1.59926,286900001.0
2008-08-01 16:57:00,1.5993,1.59948,1.59919,1.5992,482400002.0
2008-08-01 16:58:00,1.59924,1.59947,1.59905,1.59909,569400000.0
2008-08-01 16:59:00,1.59906,1.59928,1.59876,1.59908,497100000.0
2008-08-01 17:00:00,1.59897,1.59921,1.59876,1.59885,778300001.0
2008-08-01 17:01:00,1.59883,1.59906,1.5986,1.59899,445000002.0
2008-08-01 17:02:00,1.59922,1.59952,1.59904,1.59944,346500000.0
2008-08-01 17:03:00,1.59932,1.59932,1.59901,1.59911,483000000.0
2008-08-01 17:04:00,1.5994,1.59999,1.59929,1.59999,404700002.0
2008-08-01 17:05:00,1.59991,1.59991,1.59948,1.59953,446000000.0
2008-08-01 17:06:00,1.59944,1.59973,1.59944,1.59971,353400001.0
2008-08-01 17:07:00,1.5998,1.60025,1.59962,1.60008,360700000.0
2008-08-01 17:08:00,1.60012,1.60037,1.59985,1.59997,484500000.0
2008-08-01 17:09:00,1.5998,1.60018,1.59967,1.59984,507500001.0
2008-08-01 17:10:00,1.59979,1.59979,1.59937,1.59968,381700000.0
2008-08-01 17:11:00,1.59977,1.60035,1.59972,1.6001,482900000.0
2008-08-01 17:12:00,1.60034,1.60053,1.59978,1.59978,385700001.0
2008-08-01 17:13:00,1.59976,1.60029,1.59976,1.60002,275000000.0
2008-08-01 17:14:00,1.59979,1.60019,1.59958,1.59973,495400001.0
2008-08-01 17:15:00,1.59963,1.59993,1.59951,1.59988,504300000.0
2008-08-01 17:16:00,1.59969,1.60016,1.59969,1.60008,429500000.0
2008-08-01 17:17:00,1.60013,1.60016,1.59992,1.60004,416200002.0
2008-08-01 17:18:00,1.59978,1.60006,1.5996,1.59974,633800000.0
2008-08-01 17:19:00,1.59964,1.59979,1.59921,1.59945,283200000.0
2008-08-01 17:20:00,1.5993,1.59959,1.59924,1.59938,431700001.0
2008-08-01 17:21:00,1.59927,1.59942,1.59904,1.59911,434200001.0
2008-08-01 17:22:00,1.59916,1.59936,1.59903,1.59918,554800001.0
2008-08-01 17:23:00,1.59901,1.59901,1.59825,1.59826,584100001.0
2008-08-01 17:24:00,1.59813,1.59859,1.59813,1.59841,494400001.0
2008-08-01 17:25:00,1.59832,1.59847,1.59817,1.59846,411400000.0
2008-08-01 17:26:00,1.59854,1.59865,1.59831,1.59859,399700001.0
2008-08-01 17:27:00,1.59851,1.5989,1.59844,1.59856,502600000.0
2008-08-01 17:28:00,1.59856,1.59889,1.59848,1.5986,564600002.0
2008-08-01 17:29:00,1.59844,1.5987,1.59831,1.59851,665200000.0
2008-08-01 17:30:00,1.59853,1.59879,1.59825,1.59845,503900000.0
2008-08-01 17:31:00,1.59844,1.59863,1.59821,1.59854,613300001.0
2008-08-01 17:32:00,1.59854,1.59866,1.59844,1.59847,419200000.0
2008-08-01 17:33:00,1.59852,1.59854,1.59811,1.59854,508500000.0
2008-08-01 17:34:00,1.59857,1.59857,1.59824,1.59846,380000002.0
2008-08-01 17:35:00,1.59832,1.59838,1.59792,1.59816,456500001.0
2008-08-01 17:36:00,1.59803,1.59814,1.5976,1.59779,527400002.0
2008-08-01 17:37:00,1.59771,1.59797,1.59749,1.59758,322100001.0
2008-08-01 17:38:00,1.59753,1.59798,1.59732,1.59785,423800001.0
2008-08-01 17:39:00,1.59797,1.59823,1.59785,1.59822,523099999.0
2008-08-01 17:40:00,1.59801,1.59833,1.59796,1.59815,321400000.0
2008-08-01 17:41:00,1.59808,1.59823,1.59794,1.59799,440900001.0
2008-08-01 17:42:00,1.59814,1.59849,1.59786,1.59809,282400001.0
2008-08-01 17:43:00,1.59836,1.59866,1.59835,1.59861,401200000.0
2008-08-01 17:44:00,1.59859,1.59885,1.59859,1.59872,464300001.0
2008-08-01 17:45:00,1.59885,1.59902,1.59875,1.59887,509000000.0
2008-08-01 17:46:00,1.5989,1.59908,1.59873,1.59873,466600002.0
2008-08-01 17:47:00,1.5989,1.59902,1.59878,1.59884,439700002.0
2008-08-01 17:48:00,1.5989,1.59906,1.59883,1.59891,332300000.0
2008-08-01 17:49:00,1.59893,1.5991,1.5989,1.5991,363800000.0
2008-08-01 17:50:00,1.59928,1.59936,1.59892,1.59903,447800002.0
2008-08-01 17:51:00,1.59885,1.59891,1.59786,1.59786,520200001.0
2008-08-01 17:52:00,1.59771,1.59801,1.59757,1.59777,542400000.0
2008-08-01 17:53:00,1.59785,1.59801,1.59761,1.5978,528600002.0
2008-08-01 17:54:00,1.5979,1.59803,1.59759,1.59759,382800000.0
2008-08-01 17:55:00,1.59755,1.59784,1.59744,1.59747,386800000.0
2008-08-01 17:56:00,1.59734,1.59763,1.59715,1.59761,436800002.0
2008-08-01 17:57:00,1.59729,1.59738,1.59693,1.59709,688500001.0
2008-08-01 17:58:00,1.59703,1.59743,1.59703,1.59703,655700002.0
2008-08-01 17:59:00,1.59671,1.59679,1.59439,1.59555,271900001.0
2008-08-01 18:00:00,1.59595,1.59666,1.59593,1.5964,701500003.0
2008-08-01 18:01:00,1.59617,1.59635,1.59588,1.5962,831900002.0
2008-08-01 18:02:00,1.59627,1.59685,1.59627,1.59685,633000001.0
2008-08-01 18:03:00,1.59669,1.59669,1.59602,1.59626,353900001.0
2008-08-01 18:04:00,1.59636,1.59671,1.59624,1.59661,551200003.0
2008-08-01 18:05:00,1.59668,1.59706,1.59662,1.5967,542000001.0
2008-08-01 18:06:00,1.59667,1.59667,1.59622,1.59622,346600000.0
2008-08-01 18:07:00,1.59613,1.59637,1.59594,1.59622,436700000.0
2008-08-01 18:08:00,1.59616,1.59616,1.59538,1.5955,443700000.0
2008-08-01 18:09:00,1.59536,1.59536,1.59503,1.59513,495100000.0
2008-08-01 18:10:00,1.59498,1.59524,1.59475,1.59501,532600000.0
2008-08-01 18:11:00,1.59496,1.59528,1.59489,1.59499,344800000.0
2008-08-01 18:12:00,1.59504,1.59516,1.59453,1.5948,369800001.0
2008-08-01 18:13:00,1.59478,1.59539,1.59478,1.59522,293800000.0
2008-08-01 18:14:00,1.59522,1.59545,1.59514,1.59528,591300003.0
2008-08-01 18:15:00,1.59534,1.59548,1.59508,1.59525,451200002.0
2008-08-01 18:16:00,1.59528,1.5956,1.59502,1.59502,312900001.0
2008-08-01 18:17:00,1.59486,1.59499,1.59466,1.59483,510600001.0
2008-08-01 18:18:00,1.59479,1.59492,1.59462,1.59466,466200001.0
2008-08-01 18:19:00,1.5946,1.5946,1.59429,1.59441,361200000.0
2008-08-01 18:20:00,1.59448,1.59479,1.59435,1.59459,469800003.0
2008-08-01 18:21:00,1.59454,1.59475,1.59447,1.59447,458400002.0
2008-08-01 18:22:00,1.59431,1.59451,1.59397,1.59413,432800000.0
2008-08-01 18:23:00,1.59389,1.59441,1.59389,1.59426,378600000.0
2008-08-01 18:24:00,1.59375,1.59395,1.59364,1.59374,238500000.0
2008-08-01 18:25:00,1.59365,1.59374,1.59332,1.59355,435600000.0
2008-08-01 18:26:00,1.59346,1.59368,1.59323,1.59337,268500000.0
2008-08-01 18:27:00,1.59328,1.59332,1.59289,1.5931,432000001.0
2008-08-01 18:28:00,1.59305,1.59314,1.5928,1.59287,391200001.0
2008-08-01 18:29:00,1.59292,1.59318,1.59283,1.59317,627400000.0
2008-08-01 18:30:00,1.59327,1.59327,1.59299,1.59319,419200002.0
2008-08-01 18:31:00,1.59305,1.59305,1.59271,1.5928,524100004.0
2008-08-01 18:32:00,1.59278,1.59321,1.59278,1.59299,343000001.0
2008-08-01 18:33:00,1.59307,1.59335,1.59307,1.59322,620300001.0
2008-08-01 18:34:00,1.59318,1.59329,1.59302,1.59311,463400000.0
2008-08-01 18:35:00,1.5931,1.59352,1.59302,1.59352,313000000.0
2008-08-01 18:36:00,1.59351,1.59355,1.59337,1.59347,368500000.0
2008-08-01 18:37:00,1.59348,1.59362,1.59304,1.59316,328000001.0
2008-08-01 18:38:00,1.59323,1.59324,1.59299,1.59308,356900002.0
2008-08-01 18:39:00,1.59306,1.59346,1.59299,1.59343,270100000.0
2008-08-01 18:40:00,1.59344,1.59351,1.59316,1.5933,470800001.0
2008-08-01 18:41:00,1.59319,1.59331,1.59306,1.59317,234300000.0
2008-08-01 18:42:00,1.59316,1.59326,1.59288,1.5929,532900000.0
2008-08-01 18:43:00,1.59286,1.5931,1.59278,1.59291,491100000.0
2008-08-01 18:44:00,1.5929,1.5929,1.59252,1.59279,438100000.0
2008-08-01 18:45:00,1.59294,1.59301,1.59285,1.59292,348600001.0
2008-08-01 18:46:00,1.59295,1.59326,1.59293,1.59317,466800002.0
2008-08-01 18:47:00,1.59332,1.59396,1.59319,1.5939,472200000.0
2008-08-01 18:48:00,1.59401,1.59437,1.59384,1.594,573500001.0
2008-08-01 18:49:00,1.59414,1.59432,1.59378,1.59378,369700001.0
2008-08-01 18:50:00,1.59388,1.59388,1.59353,1.59384,285100001.0
2008-08-01 18:51:00,1.59384,1.59388,1.59369,1.59371,192800000.0
2008-08-01 18:52:00,1.59363,1.59376,1.59355,1.59376,364600000.0
2008-08-01 18:53:00,1.59379,1.59379,1.59342,1.59359,538600003.0
2008-08-01 18:54:00,1.59371,1.59378,1.59351,1.59367,537400001.0
2008-08-01 18:55:00,1.59371,1.59381,1.5933,1.5933,661400003.0
2008-08-01 18:56:00,1.59319,1.59355,1.59313,1.59355,585000001.0
2008-08-01 18:57:00,1.59364,1.59401,1.5936,1.59385,804200001.0
2008-08-01 18:58:00,1.59394,1.59399,1.59358,1.59388,320600001.0
2008-08-01 18:59:00,1.59409,1.59498,1.59409,1.59498,489500003.0
2008-08-01 19:00:00,1.59501,1.59508,1.59474,1.59485,317700000.0
2008-08-01 19:01:00,1.59483,1.59493,1.59463,1.59472,479700001.0
2008-08-01 19:02:00,1.59454,1.59479,1.59434,1.59437,495600000.0
2008-08-01 19:03:00,1.59431,1.59445,1.59413,1.5942,665100002.0
2008-08-01 19:04:00,1.59412,1.59426,1.59384,1.59405,579300002.0
2008-08-01 19:05:00,1.59359,1.59359,1.59318,1.59332,708399999.0
2008-08-01 19:06:00,1.59337,1.59372,1.59327,1.59339,503900001.0
2008-08-01 19:07:00,1.5934,1.59361,1.5931,1.59361,552600002.0
2008-08-01 19:08:00,1.5935,1.59378,1.59318,1.59358,552300000.0
2008-08-01 19:09:00,1.59346,1.59367,1.59328,1.59344,515199999.0
2008-08-01 19:10:00,1.59335,1.59348,1.59319,1.59319,473900000.0
2008-08-01 19:11:00,1.59323,1.59344,1.59313,1.59326,381600000.0
2008-08-01 19:12:00,1.59336,1.59342,1.5932,1.59342,555300003.0
2008-08-01 19:13:00,1.59346,1.59397,1.59346,1.59372,768300002.0
2008-08-01 19:14:00,1.59378,1.59421,1.59374,1.59399,606700002.0
2008-08-01 19:15:00,1.59388,1.5941,1.59385,1.59387,508300001.0
2008-08-01 19:16:00,1.59394,1.59439,1.59394,1.59418,297300000.0
2008-08-01 19:17:00,1.59399,1.59416,1.59385,1.59397,419300002.0
2008-08-01 19:18:00,1.59405,1.5944,1.59384,1.59424,478200001.0
2008-08-01 19:19:00,1.59423,1.59452,1.5942,1.59421,319100000.0
2008-08-01 19:20:00,1.59429,1.59447,1.59417,1.59446,541700000.0
2008-08-01 19:21:00,1.5946,1.5946,1.59433,1.59448,329700000.0
2008-08-01 19:22:00,1.59442,1.59466,1.5943,1.59456,288800000.0
2008-08-01 19:23:00,1.5944,1.59469,1.59429,1.59433,457400000.0
2008-08-01 19:24:00,1.59424,1.59434,1.59416,1.59416,554200000.0
2008-08-01 19:25:00,1.59394,1.59424,1.59394,1.59402,566300000.0
2008-08-01 19:26:00,1.59386,1.5939,1.5938,1.59385,164300000.0
2008-08-01 19:27:00,1.59389,1.59428,1.59362,1.59428,279500001.0
2008-08-01 19:28:00,1.59434,1.59441,1.59402,1.59437,275700000.0
2008-08-01 19:29:00,1.59427,1.59437,1.59408,1.59413,416500001.0
2008-08-01 19:30:00,1.59409,1.5943,1.59396,1.59414,431900000.0
2008-08-01 19:31:00,1.59419,1.59428,1.59407,1.59414,553400002.0
2008-08-01 19:32:00,1.59412,1.5943,1.59401,1.59419,385200000.0
2008-08-01 19:33:00,1.59432,1.59434,1.59414,1.59429,326700001.0
2008-08-01 19:34:00,1.59436,1.5946,1.59435,1.59437,595300001.0
2008-08-01 19:35:00,1.59428,1.59459,1.5942,1.5944,472000003.0
2008-08-01 19:36:00,1.59443,1.59483,1.59443,1.59463,273900003.0
2008-08-01 19:37:00,1.59486,1.59502,1.59444,1.59476,313500001.0
2008-08-01 19:38:00,1.59479,1.59484,1.5945,1.5945,535900002.0
2008-08-01 19:39:00,1.59447,1.5947,1.59445,1.59454,265400001.0
2008-08-01 19:40:00,1.59464,1.59491,1.59435,1.59484,309700000.0
2008-08-01 19:41:00,1.5949,1.59518,1.59482,1.59513,192100000.0
2008-08-01 19:42:00,1.59512,1.59528,1.5949,1.5949,289100000.0
2008-08-01 19:43:00,1.59481,1.59497,1.59477,1.59488,267200000.0
2008-08-01 19:44:00,1.59483,1.59483,1.5945,1.5945,264800000.0
2008-08-01 19:45:00,1.5946,1.59468,1.59441,1.59442,96900000.0
2008-08-01 19:46:00,1.59448,1.5948,1.59448,1.59473,221300000.0
2008-08-01 19:47:00,1.59478,1.59487,1.59465,1.59483,349200000.0
2008-08-01 19:48:00,1.59485,1.5949,1.59467,1.59477,245100000.0
2008-08-01 19:49:00,1.59476,1.59496,1.59458,1.59475,542500000.0
2008-08-01 19:50:00,1.59469,1.59493,1.59455,1.59461,488300001.0
2008-08-01 19:51:00,1.59452,1.59463,1.59438,1.59459,426999999.0
2008-08-01 19:52:00,1.59419,1.59426,1.59365,1.59393,527300001.0
2008-08-01 19:53:00,1.59382,1.59409,1.59366,1.59401,648200002.0
2008-08-01 19:54:00,1.59404,1.59414,1.59396,1.594,317900001.0
2008-08-01 19:55:00,1.59403,1.59404,1.59373,1.59386,387100000.0
2008-08-01 19:56:00,1.59412,1.59435,1.59412,1.59417,461100003.0
2008-08-01 19:57:00,1.59413,1.59427,1.59408,1.59414,252700000.0
2008-08-01 19:58:00,1.59406,1.59426,1.59374,1.59377,465000002.0
2008-08-01 19:59:00,1.59403,1.5942,1.59393,1.59416,385500000.0
2008-08-01 20:00:00,1.59433,1.59443,1.5941,1.5941,450000001.0
2008-08-01 20:01:00,1.59409,1.59448,1.59409,1.59422,640400002.0
2008-08-01 20:02:00,1.59416,1.59456,1.59412,1.59439,579500002.0
2008-08-01 20:03:00,1.59441,1.59448,1.59413,1.59423,688400000.0
2008-08-01 20:04:00,1.5942,1.59449,1.59418,1.59446,338200002.0
2008-08-01 20:05:00,1.59461,1.59491,1.59459,1.59465,344600000.0
2008-08-01 20:06:00,1.59448,1.59475,1.5941,1.59433,622300001.0
2008-08-01 20:07:00,1.5947,1.59477,1.59441,1.5945,428099999.0
2008-08-01 20:08:00,1.59443,1.59496,1.59443,1.59492,607500003.0
2008-08-01 20:09:00,1.59508,1.59539,1.59508,1.59532,580200003.0
2008-08-01 20:10:00,1.5954,1.59564,1.5953,1.59534,658700000.0
2008-08-01 20:11:00,1.59528,1.59579,1.59528,1.59556,832800002.0
2008-08-01 20:12:00,1.59557,1.5959,1.5954,1.59558,597200000.0
2008-08-01 20:13:00,1.59551,1.59571,1.59545,1.59546,481300001.0
2008-08-01 20:14:00,1.59575,1.59592,1.59561,1.59583,367400002.0
2008-08-01 20:15:00,1.59577,1.59606,1.59568,1.59597,412000003.0
2008-08-01 20:16:00,1.59605,1.59605,1.59584,1.59584,191100000.0
2008-08-01 20:17:00,1.59588,1.59593,1.59562,1.59562,268599999.0
2008-08-01 20:18:00,1.59572,1.59587,1.59524,1.59542,642000000.0
2008-08-01 20:19:00,1.59552,1.59585,1.59545,1.59567,343900001.0
2008-08-01 20:20:00,1.59581,1.59599,1.59577,1.5959,368200000.0
2008-08-01 20:21:00,1.59578,1.59578,1.59548,1.59548,53600000.0
2008-08-01 20:22:00,1.59551,1.59575,1.5954,1.59575,168600000.0
2008-08-01 20:23:00,1.59579,1.59588,1.59553,1.59576,391300002.0
2008-08-01 20:24:00,1.59553,1.59573,1.59547,1.59548,219300000.0
2008-08-01 20:25:00,1.59548,1.59551,1.59533,1.59538,308600002.0
2008-08-01 20:26:00,1.59546,1.59561,1.59535,1.59544,389900000.0
2008-08-01 20:27:00,1.59538,1.5955,1.59523,1.59531,447200000.0
2008-08-01 20:28:00,1.59527,1.59535,1.5951,1.59516,281099999.0
2008-08-01 20:29:00,1.59525,1.59539,1.5951,1.59528,463000000.0
2008-08-01 20:30:00,1.59528,1.59558,1.59521,1.5953,226400000.0
2008-08-01 20:31:00,1.59525,1.59551,1.59525,1.59549,267800000.0
2008-08-01 20:32:00,1.59563,1.59582,1.59554,1.59577,208700001.0
2008-08-01 20:33:00,1.59561,1.59572,1.59526,1.59528,275200000.0
2008-08-01 20:34:00,1.59533,1.59552,1.5953,1.59533,344000001.0
2008-08-01 20:35:00,1.5953,1.59545,1.59519,1.59523,306700002.0
2008-08-01 20:36:00,1.5953,1.59554,1.59523,1.59554,453800001.0
2008-08-01 20:37:00,1.59563,1.59591,1.5956,1.59569,352200002.0
2008-08-01 20:38:00,1.59577,1.59581,1.59553,1.59562,265800001.0
2008-08-01 20:39:00,1.59578,1.59601,1.59573,1.59598,404700001.0
2008-08-01 20:40:00,1.59614,1.59645,1.59608,1.5963,314100001.0
2008-08-01 20:41:00,1.59646,1.59669,1.59615,1.59653,432400000.0
2008-08-01 20:42:00,1.5965,1.59655,1.5959,1.59599,221700001.0
2008-08-01 20:43:00,1.59592,1.596,1.59574,1.59577,161100000.0
2008-08-01 20:44:00,1.59599,1.59631,1.59588,1.59588,262700000.0
2008-08-01 20:45:00,1.596,1.59622,1.59576,1.59607,518799999.0
2008-08-01 20:46:00,1.59607,1.5962,1.59585,1.5962,261700001.0
2008-08-01 20:47:00,1.59628,1.59665,1.59628,1.59658,254300000.0
2008-08-01 20:48:00,1.59672,1.59684,1.59662,1.59669,337000000.0
2008-08-01 20:49:00,1.59671,1.59683,1.59665,1.59673,372200000.0
2008-08-01 20:50:00,1.59667,1.59683,1.59661,1.59663,218200000.0
2008-08-01 20:51:00,1.59666,1.59695,1.5966,1.59675,236700000.0
2008-08-01 20:52:00,1.59694,1.59701,1.59678,1.59688,167300000.0
2008-08-01 20:53:00,1.59681,1.59694,1.59667,1.59668,198100001.0
2008-08-01 20:54:00,1.59674,1.59696,1.5967,1.59679,99200000.0
2008-08-01 20:55:00,1.59671,1.59688,1.59657,1.59668,299100000.0
2008-08-01 20:56:00,1.5967,1.59676,1.59651,1.59663,140600000.0
2008-08-01 20:57:00,1.59668,1.59676,1.59622,1.59622,352700000.0
2008-08-01 20:58:00,1.59625,1.59661,1.59609,1.59661,279700001.0
2008-08-01 20:59:00,1.59661,1.59661,1.59622,1.59658,141300000.0
2008-08-01 21:00:00,1.59664,1.59664,1.59633,1.59638,362700002.0
2008-08-01 21:01:00,1.59641,1.59646,1.59625,1.59643,260500000.0
2008-08-01 21:02:00,1.59657,1.59697,1.59657,1.59697,72000001.0
2008-08-01 21:03:00,1.59691,1.5971,1.59668,1.59689,289400000.0
2008-08-01 21:04:00,1.59697,1.59725,1.59687,1.59725,321400001.0
2008-08-01 21:05:00,1.59741,1.59767,1.59719,1.59764,432200001.0
2008-08-01 21:06:00,1.59765,1.59773,1.59726,1.59728,217300002.0
2008-08-01 21:07:00,1.59704,1.59704,1.5966,1.59674,237100000.0
2008-08-01 21:08:00,1.59671,1.59697,1.5965,1.59662,246700000.0
2008-08-01 21:09:00,1.59659,1.59676,1.59651,1.59666,293600001.0
2008-08-01 21:10:00,1.59665,1.59687,1.59656,1.5966,195200000.0
2008-08-01 21:11:00,1.59654,1.59675,1.59654,1.59667,448000001.0
2008-08-01 21:12:00,1.5967,1.59681,1.59655,1.59668,222000000.0
2008-08-01 21:13:00,1.59666,1.59666,1.59641,1.59656,212600000.0
2008-08-01 21:14:00,1.5967,1.5967,1.59648,1.59655,199500001.0
2008-08-01 21:15:00,1.59661,1.59688,1.59661,1.59674,275600000.0
2008-08-01 21:16:00,1.5967,1.59671,1.59644,1.5966,198100001.0
2008-08-01 21:17:00,1.5966,1.59669,1.5964,1.59655,292600001.0
2008-08-01 21:18:00,1.59656,1.59665,1.59635,1.59635,201800001.0
2008-08-01 21:19:00,1.59649,1.59649,1.59613,1.59613,105800000.0
2008-08-01 21:20:00,1.59613,1.59613,1.59569,1.59569,31600000.0
2008-08-01 21:21:00,1.59587,1.59619,1.59587,1.59597,124700001.0
2008-08-01 21:22:00,1.59582,1.59583,1.59572,1.59574,195500000.0
2008-08-01 21:23:00,1.59573,1.59583,1.59573,1.59578,85900000.0
2008-08-01 21:24:00,1.59576,1.59619,1.59555,1.59611,188299999.0
2008-08-01 21:25:00,1.59616,1.59623,1.596,1.596,193300000.0
2008-08-01 21:26:00,1.59603,1.59617,1.59591,1.59591,264300000.0
2008-08-01 21:27:00,1.59605,1.59611,1.59589,1.59599,166200000.0
2008-08-01 21:28:00,1.5961,1.59648,1.5961,1.59635,162500000.0
2008-08-01 21:29:00,1.59636,1.59657,1.59634,1.59635,314400002.0
2008-08-01 21:30:00,1.59646,1.5966,1.59621,1.59638,90500000.0
2008-08-01 21:31:00,1.59635,1.59635,1.59599,1.59599,412400001.0
2008-08-01 21:32:00,1.59597,1.5962,1.59593,1.59611,312300001.0
2008-08-01 21:33:00,1.59614,1.59618,1.59595,1.59602,323000000.0
2008-08-01 21:34:00,1.59601,1.59606,1.59571,1.59576,286600002.0
2008-08-01 21:35:00,1.59545,1.59545,1.59513,1.59524,390500000.0
2008-08-01 21:36:00,1.59521,1.59522,1.59496,1.59522,305500001.0
2008-08-01 21:37:00,1.5952,1.59531,1.595,1.59518,231700000.0
2008-08-01 21:38:00,1.59527,1.59576,1.59527,1.59539,316100000.0
2008-08-01 21:39:00,1.59537,1.59559,1.59525,1.59554,266800000.0
2008-08-01 21:40:00,1.59557,1.59557,1.59531,1.59531,164700000.0
2008-08-01 21:41:00,1.59521,1.59525,1.59472,1.59472,258700001.0
2008-08-01 21:42:00,1.59473,1.59493,1.59462,1.59481,166700000.0
2008-08-01 21:43:00,1.595,1.59546,1.59498,1.59546,208800001.0
2008-08-01 21:44:00,1.59539,1.59553,1.59529,1.59553,172000000.0
2008-08-01 21:45:00,1.59551,1.59579,1.59536,1.59564,324600001.0
2008-08-01 21:46:00,1.59569,1.5958,1.59551,1.59566,312400000.0
2008-08-01 21:47:00,1.59549,1.59551,1.59517,1.59519,235500000.0
2008-08-01 21:48:00,1.59512,1.59529,1.59506,1.59521,431100000.0
2008-08-01 21:49:00,1.59526,1.59549,1.59519,1.59523,312500000.0
2008-08-01 21:50:00,1.59516,1.59553,1.59498,1.59518,419400001.0
2008-08-01 21:51:00,1.59504,1.59512,1.59466,1.59466,534500002.0
2008-08-01 21:52:00,1.59473,1.595,1.59473,1.59495,384800000.0
2008-08-01 21:53:00,1.59499,1.59499,1.59469,1.59486,83800000.0
2008-08-01 21:54:00,1.59488,1.59501,1.59463,1.59501,408299999.0
2008-08-01 21:55:00,1.59517,1.59552,1.59517,1.59549,153700001.0
2008-08-01 21:56:00,1.59549,1.59556,1.59519,1.59537,199200000.0
2008-08-01 21:57:00,1.59536,1.59575,1.5953,1.59535,255200000.0
2008-08-01 21:58:00,1.59535,1.59571,1.59535,1.59545,164900001.0
2008-08-01 21:59:00,1.59539,1.59561,1.59535,1.59561,214200002.0
2008-08-01 22:00:00,1.59565,1.59619,1.59565,1.59616,72900000.0
2008-08-01 22:01:00,1.59624,1.59662,1.59624,1.59633,155400001.0
2008-08-01 22:02:00,1.5964,1.59663,1.5963,1.59647,204800002.0
2008-08-01 22:03:00,1.59664,1.59686,1.59653,1.5967,128300000.0
2008-08-01 22:04:00,1.59669,1.59679,1.59654,1.59679,182800001.0
2008-08-01 22:05:00,1.59676,1.59682,1.59644,1.59661,205700000.0
2008-08-01 22:06:00,1.59674,1.59705,1.59674,1.59695,110500001.0
2008-08-01 22:07:00,1.59702,1.59705,1.59664,1.59667,199400000.0
2008-08-01 22:08:00,1.5967,1.59681,1.59658,1.59658,204700000.0
2008-08-01 22:09:00,1.5965,1.59663,1.59625,1.59625,256800000.0
2008-08-01 22:10:00,1.59622,1.59645,1.59615,1.59644,166800000.0
2008-08-01 22:11:00,1.59645,1.59676,1.59635,1.59636,314700000.0
2008-08-01 22:12:00,1.5965,1.59689,1.5965,1.59689,219200000.0
2008-08-01 22:13:00,1.59704,1.59741,1.59703,1.59739,186800001.0
2008-08-01 22:14:00,1.59734,1.59762,1.5972,1.59723,208100000.0
2008-08-01 22:15:00,1.59716,1.59754,1.59716,1.59746,91900000.0
2008-08-01 22:16:00,1.59749,1.59757,1.59734,1.59748,59000000.0
2008-08-01 22:17:00,1.59736,1.59744,1.59722,1.59744,221500000.0
2008-08-01 22:18:00,1.59759,1.59763,1.59716,1.59763,133200000.0
2008-08-01 22:19:00,1.59758,1.59779,1.59733,1.59757,194800000.0
2008-08-01 22:20:00,1.59748,1.59763,1.59738,1.59751,130700000.0
2008-08-01 22:21:00,1.59767,1.59791,1.59734,1.59766,144200000.0
2008-08-01 22:22:00,1.59761,1.59768,1.59729,1.59729,210900000.0
2008-08-01 22:23:00,1.59716,1.59728,1.59677,1.59677,183700000.0
2008-08-01 22:24:00,1.59687,1.59717,1.59678,1.59694,280700001.0
2008-08-01 22:25:00,1.59702,1.59744,1.59699,1.59714,231900000.0
2008-08-01 22:26:00,1.59707,1.5973,1.59705,1.5973,197900001.0
2008-08-01 22:27:00,1.59737,1.59754,1.59727,1.59731,130100000.0
2008-08-01 22:28:00,1.59736,1.59738,1.59709,1.59715,68700000.0
2008-08-01 22:29:00,1.59726,1.59751,1.59708,1.59736,212700000.0
2008-08-01 22:30:00,1.59743,1.59784,1.59738,1.59771,304100000.0
2008-08-01 22:31:00,1.59793,1.59826,1.59765,1.59786,194600000.0
2008-08-01 22:32:00,1.59778,1.59807,1.59749,1.59779,191000001.0
2008-08-01 22:33:00,1.59738,1.59738,1.59729,1.59731,149800000.0
2008-08-01 22:34:00,1.59726,1.59756,1.59717,1.5972,209900000.0
2008-08-01 22:35:00,1.59715,1.59726,1.59714,1.59724,137200000.0
2008-08-01 22:36:00,1.59731,1.59745,1.59731,1.59736,115400000.0
2008-08-01 22:37:00,1.59748,1.59748,1.59724,1.5973,241800001.0
2008-08-01 22:38:00,1.59733,1.59797,1.59733,1.59767,315000001.0
2008-08-01 22:39:00,1.59774,1.59785,1.59756,1.59758,294400000.0
2008-08-01 22:40:00,1.59751,1.59784,1.59743,1.59754,261100000.0
2008-08-01 22:41:00,1.59791,1.5981,1.59785,1.59798,242600002.0
2008-08-01 22:42:00,1.59795,1.59796,1.59765,1.59773,149800001.0
2008-08-01 22:43:00,1.59774,1.59795,1.59769,1.59777,221000001.0
2008-08-01 22:44:00,1.59769,1.59788,1.59766,1.59766,165400000.0
2008-08-01 22:45:00,1.59767,1.59786,1.59744,1.59744,211500000.0
2008-08-01 22:46:00,1.59737,1.59764,1.59725,1.59725,138500000.0
2008-08-01 22:47:00,1.59732,1.59763,1.59732,1.59746,109800000.0
2008-08-01 22:48:00,1.59743,1.59785,1.59738,1.59776,107300000.0
2008-08-01 22:49:00,1.59786,1.59786,1.59738,1.59738,216500001.0
2008-08-01 22:50:00,1.59737,1.59791,1.59729,1.59729,173000000.0
2008-08-01 22:51:00,1.59745,1.59765,1.59738,1.59742,299900000.0
2008-08-01 22:52:00,1.59745,1.59787,1.59744,1.59757,292000001.0
2008-08-01 22:53:00,1.59753,1.59753,1.59731,1.59734,148500000.0
2008-08-01 22:54:00,1.59725,1.59728,1.59713,1.59717,167600000.0
2008-08-01 22:55:00,1.59717,1.59727,1.59716,1.59727,216300000.0
2008-08-01 22:56:00,1.59709,1.59709,1.59586,1.59663,173900001.0
2008-08-01 22:57:00,1.59656,1.59657,1.59595,1.59657,246300000.0
2008-08-01 22:58:00,1.59688,1.59696,1.59673,1.59696,90400000.0
2008-08-01 22:59:00,1.59707,1.59781,1.59707,1.59781,178900000.0
2008-08-03 23:00:00,1.59779,1.59796,1.59759,1.59759,103200000.0
2008-08-03 23:01:00,1.59787,1.59802,1.59749,1.59787,38700000.0
2008-08-03 23:02:00,1.59757,1.59764,1.59748,1.59748,15400000.0
2008-08-03 23:04:00,1.59793,1.59793,1.59755,1.59793,31800000.0
2008-08-03 23:05:00,1.59775,1.59803,1.59775,1.59781,29200000.0
2008-08-03 23:06:00,1.59798,1.59845,1.59798,1.5981,59300000.0
2008-08-03 23:07:00,1.59817,1.59847,1.59797,1.59797,52300000.0
2008-08-03 23:08:00,1.59795,1.59795,1.59795,1.59795,23400000.0
2008-08-03 23:09:00,1.59781,1.59846,1.59781,1.59785,22800000.0
2008-08-03 23:10:00,1.59773,1.59816,1.59771,1.59814,46600000.0
2008-08-03 23:11:00,1.5982,1.59821,1.59795,1.59795,47000000.0
2008-08-03 23:12:00,1.5982,1.5983,1.59785,1.59787,72400000.0
2008-08-03 23:13:00,1.59787,1.59787,1.59726,1.59726,47100000.0
2008-08-03 23:14:00,1.59722,1.59754,1.59714,1.59749,38600000.0
2008-08-03 23:15:00,1.59757,1.59759,1.59714,1.59714,32000000.0
2008-08-03 23:16:00,1.59714,1.59724,1.59714,1.59724,57100000.0
2008-08-03 23:17:00,1.59725,1.59743,1.59723,1.59724,54600000.0
2008-08-03 23:18:00,1.59738,1.59742,1.59713,1.59719,64900000.0
2008-08-03 23:19:00,1.59728,1.59738,1.59724,1.59724,35100000.0
2008-08-03 23:20:00,1.59727,1.59739,1.59724,1.59724,45400000.0
2008-08-03 23:22:00,1.59743,1.59767,1.59714,1.5974,117300000.0
2008-08-03 23:24:00,1.598,1.59803,1.5979,1.5979,42600000.0
2008-08-03 23:25:00,1.59807,1.59822,1.59807,1.59808,40700000.0
2008-08-03 23:26:00,1.59805,1.5981,1.59802,1.59802,18800000.0
2008-08-03 23:27:00,1.59749,1.5975,1.5974,1.5975,31100000.0
2008-08-03 23:28:00,1.598,1.59807,1.59773,1.59773,33200000.0
2008-08-03 23:29:00,1.59739,1.59749,1.59711,1.59712,98100000.0
2008-08-03 23:30:00,1.59826,1.5985,1.59797,1.59797,63800000.0
2008-08-03 23:32:00,1.59731,1.59741,1.59722,1.59722,52800000.0
2008-08-03 23:33:00,1.59724,1.59739,1.59719,1.59739,122400000.0
2008-08-03 23:34:00,1.59744,1.59791,1.59727,1.59729,214500000.0
2008-08-03 23:35:00,1.5974,1.59745,1.59735,1.59737,127500000.0
2008-08-03 23:36:00,1.59735,1.5974,1.59735,1.59735,26100000.0
2008-08-03 23:37:00,1.59752,1.59805,1.59752,1.59805,31700000.0
2008-08-03 23:38:00,1.59821,1.59836,1.59818,1.59818,29600000.0
2008-08-03 23:39:00,1.59802,1.59831,1.59745,1.59745,190000001.0
2008-08-03 23:40:00,1.59737,1.59753,1.59737,1.59739,121000000.0
2008-08-03 23:41:00,1.59699,1.59717,1.59699,1.59717,93000000.0
2008-08-03 23:42:00,1.59728,1.59742,1.59728,1.59732,32400000.0
2008-08-03 23:43:00,1.59784,1.59803,1.59764,1.59782,67800000.0
2008-08-03 23:44:00,1.59751,1.59758,1.59717,1.59724,76200000.0
2008-08-03 23:45:00,1.59719,1.59719,1.597,1.59704,77300000.0
2008-08-03 23:46:00,1.59737,1.59755,1.59735,1.59738,84300000.0
2008-08-03 23:47:00,1.59714,1.59719,1.59711,1.59711,94700001.0
2008-08-03 23:48:00,1.59734,1.59754,1.59712,1.59722,39400000.0
2008-08-03 23:49:00,1.59724,1.59732,1.59704,1.59732,124300000.0
2008-08-03 23:50:00,1.59765,1.59785,1.59759,1.59783,50000000.0
2008-08-03 23:51:00,1.59732,1.59733,1.59688,1.59688,44200000.0
2008-08-03 23:52:00,1.5969,1.5972,1.5969,1.59702,143500002.0
2008-08-03 23:53:00,1.597,1.59728,1.59683,1.59683,119400000.0
2008-08-03 23:54:00,1.59757,1.59808,1.59733,1.59767,170800001.0
2008-08-03 23:55:00,1.59768,1.59778,1.59757,1.59768,141300000.0
2008-08-03 23:56:00,1.59763,1.59774,1.59747,1.59747,78100000.0
2008-08-03 23:57:00,1.59739,1.5979,1.59739,1.5979,158400001.0
2008-08-03 23:58:00,1.59802,1.59815,1.59749,1.59779,123600000.0
2008-08-03 23:59:00,1.59798,1.59818,1.59798,1.59808,84100001.0
2008-08-04 00:00:00,1.59826,1.59848,1.59812,1.59822,153400000.0
2008-08-04 00:01:00,1.59789,1.59855,1.5977,1.59771,231700001.0
2008-08-04 00:02:00,1.59768,1.59784,1.59764,1.59767,158000001.0
2008-08-04 00:03:00,1.5977,1.59787,1.59767,1.59782,194600000.0
2008-08-04 00:04:00,1.59781,1.59802,1.59779,1.59798,138800000.0
2008-08-04 00:05:00,1.5979,1.5979,1.59773,1.59774,27200000.0
2008-08-04 00:06:00,1.59781,1.59796,1.59772,1.59784,50600000.0
2008-08-04 00:07:00,1.598,1.59825,1.59791,1.59825,87100000.0
2008-08-04 00:08:00,1.5983,1.59838,1.59823,1.59837,38400000.0
2008-08-04 00:09:00,1.5982,1.59856,1.5982,1.59845,114600001.0
2008-08-04 00:10:00,1.59813,1.59859,1.59806,1.59859,39600000.0
2008-08-04 00:11:00,1.59851,1.59867,1.59835,1.59848,25000000.0
2008-08-04 00:12:00,1.59825,1.59832,1.59817,1.59817,23400000.0
2008-08-04 00:13:00,1.59825,1.59825,1.59805,1.59821,41800000.0
2008-08-04 00:14:00,1.59857,1.59861,1.59841,1.59848,32800000.0
2008-08-04 00:15:00,1.59836,1.59836,1.59809,1.59809,22400000.0
2008-08-04 00:16:00,1.59813,1.59828,1.59813,1.59818,42600001.0
2008-08-04 00:17:00,1.59813,1.59825,1.59809,1.59825,60400000.0
2008-08-04 00:18:00,1.59833,1.59845,1.5983,1.59832,77400000.0
2008-08-04 00:19:00,1.59817,1.59839,1.59767,1.59778,118200000.0
2008-08-04 00:20:00,1.59786,1.59796,1.59782,1.59785,65500000.0
2008-08-04 00:21:00,1.59785,1.59793,1.59779,1.59792,47800001.0
2008-08-04 00:22:00,1.59817,1.59817,1.59761,1.59791,25200000.0
2008-08-04 00:23:00,1.59792,1.59792,1.59735,1.59755,55000001.0
2008-08-04 00:24:00,1.59756,1.59759,1.59739,1.59754,75200000.0
2008-08-04 00:25:00,1.59767,1.59802,1.5976,1.59767,34800000.0
2008-08-04 00:26:00,1.5977,1.59779,1.59765,1.59765,47200000.0
2008-08-04 00:27:00,1.5975,1.59765,1.59747,1.59765,51800000.0
2008-08-04 00:28:00,1.59806,1.59808,1.59775,1.59775,29900000.0
2008-08-04 00:29:00,1.59779,1.59782,1.5977,1.5977,52000000.0
2008-08-04 00:30:00,1.59755,1.5977,1.59743,1.5977,44400000.0
2008-08-04 00:31:00,1.59787,1.59802,1.59782,1.59793,67500000.0
2008-08-04 00:32:00,1.59777,1.59777,1.5975,1.5975,98900000.0
2008-08-04 00:33:00,1.59753,1.59783,1.59753,1.59783,111900000.0
2008-08-04 00:34:00,1.59808,1.59834,1.59791,1.59826,28400000.0
2008-08-04 00:35:00,1.59778,1.59779,1.59772,1.59772,65500000.0
2008-08-04 00:36:00,1.59773,1.59794,1.59773,1.59791,56200000.0
2008-08-04 00:37:00,1.59794,1.59794,1.59776,1.59794,48400000.0
2008-08-04 00:38:00,1.59794,1.59794,1.59765,1.59765,25400000.0
2008-08-04 00:39:00,1.59799,1.5985,1.59789,1.59802,47200000.0
2008-08-04 00:40:00,1.59811,1.59841,1.59801,1.59827,40000000.0
2008-08-04 00:41:00,1.59807,1.59807,1.59754,1.59779,33200000.0
2008-08-04 00:42:00,1.5979,1.59807,1.59754,1.59804,48500000.0
2008-08-04 00:43:00,1.59817,1.59826,1.5979,1.59816,24200000.0
2008-08-04 00:44:00,1.59813,1.59813,1.59771,1.59771,73100001.0
2008-08-04 00:45:00,1.59801,1.59801,1.59753,1.59777,60500001.0
2008-08-04 00:46:00,1.59785,1.59812,1.59757,1.59773,39500000.0
2008-08-04 00:47:00,1.59802,1.59831,1.59786,1.598,28600000.0
2008-08-04 00:48:00,1.59796,1.59796,1.59783,1.59783,41500000.0
2008-08-04 00:49:00,1.59821,1.59837,1.59797,1.59797,28800000.0
2008-08-04 00:50:00,1.59828,1.59828,1.59787,1.59813,34100000.0
2008-08-04 00:51:00,1.59785,1.5983,1.59775,1.5983,53600000.0
2008-08-04 00:52:00,1.59847,1.59864,1.59813,1.5982,100600000.0
2008-08-04 00:53:00,1.59822,1.59822,1.59801,1.59806,60000000.0
2008-08-04 00:54:00,1.59808,1.59808,1.59757,1.59773,63400000.0
2008-08-04 00:55:00,1.59818,1.59829,1.59771,1.59791,46200000.0
2008-08-04 00:56:00,1.59788,1.59788,1.59781,1.59784,57700000.0
2008-08-04 00:57:00,1.59786,1.59799,1.59785,1.59795,38100000.0
2008-08-04 00:58:00,1.59776,1.59781,1.59771,1.59779,56900000.0
2008-08-04 00:59:00,1.59782,1.59804,1.59765,1.5978,142400000.0
2008-08-04 01:00:00,1.59785,1.59805,1.59784,1.59786,63600000.0
2008-08-04 01:01:00,1.59779,1.59802,1.59749,1.59802,81200000.0
2008-08-04 01:02:00,1.59829,1.59841,1.59814,1.59841,28800000.0
2008-08-04 01:03:00,1.59825,1.59825,1.59816,1.59816,61000000.0
2008-08-04 01:04:00,1.59844,1.59844,1.59797,1.59828,34200000.0
2008-08-04 01:05:00,1.59831,1.59833,1.59767,1.59796,25800000.0
2008-08-04 01:06:00,1.59802,1.59838,1.59795,1.59838,25600000.0
2008-08-04 01:07:00,1.5981,1.59818,1.59808,1.59811,43100000.0
2008-08-04 01:08:00,1.59806,1.5982,1.5979,1.59803,60500000.0
2008-08-04 01:09:00,1.59849,1.59849,1.5979,1.59818,94200000.0
2008-08-04 01:10:00,1.59808,1.59848,1.59801,1.59823,58000000.0
2008-08-04 01:11:00,1.59828,1.59842,1.59817,1.59831,114200000.0
2008-08-04 01:12:00,1.59835,1.59871,1.59792,1.59792,200200000.0
2008-08-04 01:13:00,1.59777,1.59777,1.59748,1.59748,160100002.0
2008-08-04 01:14:00,1.59743,1.5976,1.59736,1.59736,33600000.0
2008-08-04 01:15:00,1.59754,1.5982,1.59752,1.59783,93000000.0
2008-08-04 01:16:00,1.5978,1.598,1.5978,1.598,30300000.0
2008-08-04 01:17:00,1.5984,1.59848,1.5984,1.59845,36900000.0
2008-08-04 01:18:00,1.59842,1.59866,1.59842,1.59864,30300000.0
2008-08-04 01:19:00,1.59888,1.59894,1.59871,1.59879,56000000.0
2008-08-04 01:20:00,1.59863,1.5987,1.59858,1.59869,28400000.0
2008-08-04 01:21:00,1.59859,1.59883,1.59859,1.59874,42200000.0
2008-08-04 01:22:00,1.59875,1.59891,1.59875,1.59882,81200000.0
2008-08-04 01:23:00,1.59902,1.59925,1.59835,1.59917,175300000.0
2008-08-04 01:24:00,1.59931,1.59948,1.599,1.59948,79400000.0
2008-08-04 01:25:00,1.59971,1.59993,1.59919,1.59934,77200001.0
2008-08-04 01:26:00,1.5997,1.59987,1.59964,1.59979,218600000.0
2008-08-04 01:27:00,1.60035,1.60058,1.60019,1.60057,107000000.0
2008-08-04 01:28:00,1.60053,1.60075,1.60043,1.60049,54500000.0
2008-08-04 01:29:00,1.60034,1.60057,1.60023,1.60031,28400000.0
2008-08-04 01:30:00,1.60029,1.60048,1.60012,1.60044,42800000.0
2008-08-04 01:31:00,1.60003,1.60025,1.60003,1.60008,52500000.0
2008-08-04 01:32:00,1.60016,1.60042,1.60015,1.60036,53600000.0
2008-08-04 01:33:00,1.60045,1.60047,1.60005,1.60012,82000000.0
2008-08-04 01:34:00,1.6002,1.6003,1.60006,1.60008,78000000.0
2008-08-04 01:35:00,1.6003,1.6003,1.60005,1.60012,16200000.0
2008-08-04 01:36:00,1.6006,1.6006,1.60032,1.60034,31400000.0
2008-08-04 01:37:00,1.6002,1.6002,1.60015,1.60015,30400000.0
2008-08-04 01:38:00,1.60036,1.60036,1.59969,1.60007,52000000.0
2008-08-04 01:39:00,1.60009,1.60023,1.59997,1.60023,31700000.0
2008-08-04 01:40:00,1.59966,1.59966,1.59942,1.59951,18600000.0
2008-08-04 01:41:00,1.59925,1.59933,1.59869,1.59892,35800000.0
2008-08-04 01:42:00,1.59854,1.59889,1.59832,1.59867,202800001.0
2008-08-04 01:43:00,1.59859,1.59915,1.59851,1.59863,214500002.0
2008-08-04 01:44:00,1.599,1.59902,1.59877,1.59895,184900000.0
2008-08-04 01:45:00,1.59892,1.59908,1.59877,1.59907,148700000.0
2008-08-04 01:46:00,1.59913,1.59926,1.59913,1.59923,61300001.0
2008-08-04 01:47:00,1.5994,1.59958,1.59937,1.59945,52700000.0
2008-08-04 01:48:00,1.59948,1.59948,1.59936,1.59942,54600000.0
2008-08-04 01:49:00,1.5994,1.59957,1.59923,1.59923,112800000.0
2008-08-04 01:50:00,1.59966,1.60019,1.59955,1.60019,183300000.0
2008-08-04 01:51:00,1.6003,1.6003,1.6002,1.60021,44100000.0
2008-08-04 01:52:00,1.60021,1.60072,1.60007,1.6007,183800000.0
2008-08-04 01:53:00,1.60088,1.60104,1.60063,1.60085,77600000.0
2008-08-04 01:54:00,1.60083,1.60083,1.60054,1.60054,75000000.0
2008-08-04 01:55:00,1.60041,1.60047,1.60032,1.60032,56400000.0
2008-08-04 01:56:00,1.60033,1.60042,1.60025,1.60035,79800000.0
2008-08-04 01:57:00,1.60037,1.6004,1.59995,1.59995,95100000.0
2008-08-04 01:58:00,1.6,1.6001,1.59995,1.6001,64800001.0
2008-08-04 01:59:00,1.60004,1.60004,1.5999,1.59994,72100000.0
2008-08-04 02:00:00,1.60033,1.60039,1.60022,1.60033,44500000.0
2008-08-04 02:01:00,1.59996,1.6002,1.59986,1.59996,32800000.0
2008-08-04 02:02:00,1.59981,1.59995,1.59961,1.59963,27800000.0
2008-08-04 02:03:00,1.5997,1.59987,1.59958,1.59963,40400000.0
2008-08-04 02:04:00,1.59946,1.59977,1.59946,1.59948,30400000.0
2008-08-04 02:05:00,1.59955,1.59956,1.59923,1.59931,52800001.0
2008-08-04 02:06:00,1.59915,1.59927,1.59898,1.59903,59600000.0
2008-08-04 02:07:00,1.5989,1.59913,1.59876,1.59885,44200001.0
2008-08-04 02:08:00,1.59869,1.59891,1.59869,1.59887,17000000.0
2008-08-04 02:09:00,1.59894,1.59899,1.59854,1.59891,35700000.0
2008-08-04 02:10:00,1.59884,1.59902,1.59839,1.59889,25600000.0
2008-08-04 02:11:00,1.59863,1.59948,1.59863,1.59939,42200000.0
2008-08-04 02:12:00,1.59934,1.59962,1.59914,1.59914,41200000.0
2008-08-04 02:13:00,1.59905,1.59915,1.59892,1.59899,25800000.0
2008-08-04 02:14:00,1.59918,1.59922,1.59903,1.5991,18600000.0
2008-08-04 02:15:00,1.59902,1.59912,1.59876,1.59912,36400000.0
2008-08-04 02:16:00,1.5992,1.59925,1.59906,1.59916,18600000.0
2008-08-04 02:17:00,1.59936,1.59953,1.59928,1.59948,47100000.0
2008-08-04 02:18:00,1.59936,1.59948,1.59911,1.59915,52200000.0
2008-08-04 02:19:00,1.59957,1.59994,1.59957,1.59968,29600000.0
2008-08-04 02:20:00,1.59975,1.59985,1.59969,1.59977,23200000.0
2008-08-04 02:21:00,1.59945,1.60008,1.59945,1.60008,28700000.0
2008-08-04 02:22:00,1.60014,1.60043,1.60001,1.60043,30400000.0
2008-08-04 02:23:00,1.60023,1.60037,1.60021,1.60021,24200000.0
2008-08-04 02:24:00,1.60051,1.6007,1.60037,1.60058,49200000.0
2008-08-04 02:25:00,1.60058,1.60058,1.60012,1.60051,29200000.0
2008-08-04 02:26:00,1.60032,1.60099,1.60032,1.60099,30600000.0
2008-08-04 02:27:00,1.60087,1.60087,1.6005,1.60058,20800000.0
2008-08-04 02:28:00,1.60057,1.60062,1.60045,1.60045,23600000.0
2008-08-04 02:29:00,1.60052,1.60072,1.60016,1.60072,59400000.0
2008-08-04 02:30:00,1.60067,1.6009,1.60067,1.6009,23000000.0
2008-08-04 02:31:00,1.60086,1.6009,1.60048,1.60074,58000000.0
2008-08-04 02:32:00,1.6009,1.60096,1.60076,1.60096,57400001.0
2008-08-04 02:33:00,1.60097,1.60122,1.6009,1.6009,23400000.0
2008-08-04 02:34:00,1.60114,1.60131,1.60093,1.60112,64000000.0
2008-08-04 02:35:00,1.60101,1.60101,1.60074,1.60088,25600000.0
2008-08-04 02:36:00,1.60039,1.60071,1.60039,1.60067,31000000.0
2008-08-04 02:37:00,1.60077,1.6009,1.60064,1.60064,27000000.0
2008-08-04 02:38:00,1.60074,1.6008,1.60052,1.60053,44000000.0
2008-08-04 02:39:00,1.60063,1.60067,1.6001,1.60049,32000000.0
2008-08-04 02:40:00,1.60039,1.60088,1.60039,1.60088,32200000.0
2008-08-04 02:41:00,1.60109,1.60109,1.60072,1.60102,36600000.0
2008-08-04 02:42:00,1.60103,1.60107,1.60088,1.60107,30200000.0
2008-08-04 02:43:00,1.60094,1.60109,1.60078,1.60096,65000001.0
2008-08-04 02:44:00,1.60079,1.6009,1.60054,1.60078,25600000.0
2008-08-04 02:45:00,1.60071,1.60096,1.60054,1.60079,26800000.0
2008-08-04 02:46:00,1.60103,1.60108,1.60082,1.60106,44400000.0
2008-08-04 02:47:00,1.60085,1.60101,1.6005,1.60079,29000000.0
2008-08-04 02:48:00,1.60116,1.60116,1.60097,1.60097,21800000.0
2008-08-04 02:49:00,1.60102,1.60117,1.60079,1.60109,28400000.0
2008-08-04 02:50:00,1.60116,1.60125,1.60102,1.60125,29400000.0
2008-08-04 02:51:00,1.60095,1.60139,1.60095,1.60107,18000000.0
2008-08-04 02:52:00,1.60076,1.60088,1.60063,1.60083,40200000.0
2008-08-04 02:53:00,1.60065,1.60067,1.60043,1.60065,33400000.0
2008-08-04 02:54:00,1.60046,1.6006,1.60043,1.6006,43000000.0
2008-08-04 02:55:00,1.60066,1.60074,1.60061,1.60067,33800000.0
2008-08-04 02:56:00,1.60075,1.60075,1.60043,1.60066,36200000.0
2008-08-04 02:57:00,1.60023,1.60079,1.60023,1.60079,61800000.0
2008-08-04 02:58:00,1.6009,1.60098,1.60077,1.60079,39800000.0
2008-08-04 02:59:00,1.6008,1.60098,1.60077,1.60098,25400000.0
2008-08-04 03:00:00,1.60109,1.60115,1.60096,1.60115,39900000.0
2008-08-04 03:01:00,1.60098,1.60122,1.60087,1.60122,36200000.0
2008-08-04 03:02:00,1.60104,1.60117,1.60095,1.60115,42200000.0
2008-08-04 03:03:00,1.60116,1.60124,1.60102,1.60121,47800000.0
2008-08-04 03:04:00,1.60102,1.60117,1.6007,1.6007,27200000.0
2008-08-04 03:05:00,1.60113,1.60113,1.60049,1.60049,42400000.0
2008-08-04 03:06:00,1.60086,1.60096,1.60071,1.60074,28700000.0
2008-08-04 03:07:00,1.60091,1.60097,1.60074,1.60081,25900000.0
2008-08-04 03:08:00,1.60096,1.60101,1.60079,1.60091,35300000.0
2008-08-04 03:09:00,1.60099,1.60099,1.60048,1.6006,45000000.0
2008-08-04 03:10:00,1.60096,1.601,1.60069,1.601,38800000.0
2008-08-04 03:11:00,1.60081,1.60099,1.60061,1.60061,36600000.0
2008-08-04 03:12:00,1.60087,1.60099,1.60079,1.60096,49500000.0
2008-08-04 03:13:00,1.60106,1.60106,1.60088,1.60098,46800000.0
2008-08-04 03:14:00,1.60093,1.60105,1.60089,1.601,37000000.0
2008-08-04 03:15:00,1.60103,1.60103,1.60084,1.60099,40000000.0
2008-08-04 03:16:00,1.601,1.601,1.60041,1.60083,26800000.0
2008-08-04 03:17:00,1.60076,1.60078,1.60064,1.60064,62800002.0
2008-08-04 03:18:00,1.60061,1.60076,1.60044,1.60065,28000000.0
2008-08-04 03:19:00,1.60054,1.60071,1.60047,1.60056,21600000.0
2008-08-04 03:20:00,1.60069,1.60087,1.60055,1.6006,41600000.0
2008-08-04 03:21:00,1.6006,1.60075,1.60055,1.60065,24200000.0
2008-08-04 03:22:00,1.60075,1.60109,1.6007,1.60109,61400001.0
2008-08-04 03:23:00,1.6011,1.60117,1.60102,1.60117,20600000.0
2008-08-04 03:24:00,1.60132,1.60132,1.60111,1.6013,25900000.0
2008-08-04 03:25:00,1.60107,1.60122,1.60095,1.60097,22400000.0
2008-08-04 03:26:00,1.60118,1.60128,1.60098,1.60128,32600000.0
2008-08-04 03:27:00,1.60097,1.60125,1.60097,1.60102,34800000.0
2008-08-04 03:28:00,1.60108,1.60131,1.60108,1.60125,56800001.0
2008-08-04 03:29:00,1.60119,1.60129,1.6009,1.6009,32000000.0
2008-08-04 03:30:00,1.60111,1.60131,1.601,1.60114,32800000.0
2008-08-04 03:31:00,1.60125,1.60142,1.60112,1.60134,38800000.0
2008-08-04 03:32:00,1.60124,1.60132,1.60119,1.60132,25000000.0
2008-08-04 03:33:00,1.60125,1.60128,1.601,1.60114,30400000.0
2008-08-04 03:34:00,1.6011,1.60122,1.60095,1.60105,40800000.0
2008-08-04 03:35:00,1.60103,1.60103,1.60097,1.60099,21000000.0
2008-08-04 03:36:00,1.60077,1.60094,1.60037,1.60081,47200000.0
2008-08-04 03:37:00,1.60075,1.60095,1.60073,1.60086,28200000.0
2008-08-04 03:38:00,1.60081,1.60087,1.60052,1.60055,37500000.0
2008-08-04 03:39:00,1.6002,1.60058,1.6002,1.60058,29600000.0
2008-08-04 03:40:00,1.60062,1.60062,1.60036,1.60039,31000000.0
2008-08-04 03:41:00,1.60039,1.60049,1.60024,1.60044,27500000.0
2008-08-04 03:42:00,1.60033,1.60051,1.60032,1.60041,30600000.0
2008-08-04 03:43:00,1.60037,1.60044,1.60021,1.60044,32600000.0
2008-08-04 03:44:00,1.60021,1.60051,1.60021,1.60051,33200000.0
2008-08-04 03:45:00,1.60065,1.60065,1.60032,1.60042,44500000.0
2008-08-04 03:46:00,1.60052,1.60075,1.60023,1.60075,23800000.0
2008-08-04 03:47:00,1.60057,1.60085,1.60055,1.60085,21000000.0
2008-08-04 03:48:00,1.60063,1.60096,1.60063,1.60092,43200000.0
2008-08-04 03:49:00,1.60086,1.60094,1.60071,1.60083,37600000.0
2008-08-04 03:50:00,1.60075,1.60093,1.60061,1.60075,61000001.0
2008-08-04 03:51:00,1.60087,1.60095,1.6007,1.60091,51700000.0
2008-08-04 03:52:00,1.60098,1.6012,1.6007,1.6007,23000000.0
2008-08-04 03:53:00,1.60077,1.60099,1.60069,1.60089,69600001.0
2008-08-04 03:54:00,1.60101,1.60121,1.60089,1.60099,37400000.0
2008-08-04 03:55:00,1.60087,1.60122,1.60087,1.60122,28400000.0
2008-08-04 03:56:00,1.60127,1.60136,1.60118,1.60124,44600000.0
2008-08-04 03:57:00,1.60128,1.60142,1.60091,1.60142,41000000.0
2008-08-04 03:58:00,1.60162,1.60165,1.60135,1.60135,43000000.0
2008-08-04 03:59:00,1.60159,1.60185,1.60133,1.60135,42200000.0
2008-08-04 04:00:00,1.60121,1.60144,1.6011,1.60121,51900000.0
2008-08-04 04:01:00,1.60115,1.60117,1.60072,1.60113,43300000.0
2008-08-04 04:02:00,1.60131,1.60147,1.60128,1.60134,44600000.0
2008-08-04 04:03:00,1.60128,1.60162,1.60117,1.60162,80899998.0
2008-08-04 04:04:00,1.60167,1.60167,1.60147,1.60147,31400000.0
2008-08-04 04:05:00,1.60104,1.60192,1.60104,1.60157,34700000.0
2008-08-04 04:06:00,1.60141,1.60141,1.60118,1.6014,25800000.0
2008-08-04 04:07:00,1.60119,1.60126,1.60089,1.60121,26000000.0
2008-08-04 04:08:00,1.60111,1.60125,1.60095,1.60113,49600000.0
2008-08-04 04:09:00,1.60099,1.60117,1.60085,1.60101,29800000.0
2008-08-04 04:10:00,1.60096,1.60114,1.60076,1.60111,36100000.0
2008-08-04 04:11:00,1.60098,1.60104,1.60089,1.60104,49400000.0
2008-08-04 04:12:00,1.60115,1.60115,1.60097,1.60109,23400000.0
2008-08-04 04:13:00,1.60116,1.60116,1.60051,1.60092,29100000.0
2008-08-04 04:14:00,1.60082,1.60099,1.60054,1.60088,30400000.0
2008-08-04 04:15:00,1.60098,1.6011,1.60091,1.60097,40800000.0
2008-08-04 04:16:00,1.60101,1.6011,1.60058,1.60103,24200000.0
2008-08-04 04:17:00,1.60098,1.60111,1.60086,1.60111,26800000.0
2008-08-04 04:18:00,1.60051,1.60104,1.60051,1.60101,59500000.0
2008-08-04 04:19:00,1.60109,1.60109,1.60101,1.60101,7200000.0
2008-08-04 04:20:00,1.60098,1.60121,1.60098,1.60104,39800000.0
2008-08-04 04:21:00,1.6012,1.6012,1.601,1.60106,69700000.0
2008-08-04 04:22:00,1.60102,1.60115,1.60088,1.60091,25000000.0
2008-08-04 04:23:00,1.60095,1.60107,1.60089,1.60093,37500000.0
2008-08-04 04:24:00,1.60083,1.60095,1.60078,1.60085,35600000.0
2008-08-04 04:25:00,1.60102,1.60102,1.60062,1.60081,50400000.0
2008-08-04 04:26:00,1.60082,1.60085,1.6007,1.60085,44800000.0
2008-08-04 04:27:00,1.60089,1.60102,1.60077,1.6008,28400000.0
2008-08-04 04:28:00,1.60105,1.60105,1.60065,1.601,46800001.0
2008-08-04 04:29:00,1.60094,1.60111,1.60074,1.60101,47300000.0
2008-08-04 04:30:00,1.60084,1.60104,1.60061,1.6008,68400001.0
2008-08-04 04:31:00,1.60054,1.60091,1.60054,1.60076,43400000.0
2008-08-04 04:32:00,1.60085,1.60098,1.60085,1.60085,40400000.0
2008-08-04 04:33:00,1.601,1.601,1.60059,1.60075,35200000.0
2008-08-04 04:34:00,1.60075,1.60089,1.60068,1.60077,32000000.0
2008-08-04 04:35:00,1.60069,1.60088,1.60055,1.60062,37600000.0
2008-08-04 04:36:00,1.60073,1.60073,1.60056,1.60059,34000000.0
2008-08-04 04:37:00,1.60051,1.60051,1.59984,1.59997,19300000.0
2008-08-04 04:38:00,1.59995,1.60021,1.59994,1.60021,26800000.0
2008-08-04 04:39:00,1.6,1.60015,1.59967,1.60015,53600001.0
2008-08-04 04:40:00,1.60004,1.60023,1.59997,1.6,23400000.0
2008-08-04 04:41:00,1.60009,1.60027,1.60009,1.60024,18200000.0
2008-08-04 04:42:00,1.6001,1.6002,1.60005,1.60019,37800000.0
2008-08-04 04:43:00,1.60012,1.60022,1.60001,1.60013,39600001.0
2008-08-04 04:44:00,1.60002,1.60014,1.59944,1.60005,66000000.0
2008-08-04 04:45:00,1.60016,1.60023,1.60011,1.60014,23600000.0
2008-08-04 04:46:00,1.6,1.6002,1.59947,1.59947,42200000.0
2008-08-04 04:47:00,1.60016,1.60034,1.60016,1.60017,39000000.0
2008-08-04 04:48:00,1.60006,1.6002,1.6,1.60013,47000000.0
2008-08-04 04:49:00,1.60006,1.60047,1.60006,1.60029,19200000.0
2008-08-04 04:50:00,1.60018,1.60041,1.60013,1.60018,25800000.0
2008-08-04 04:51:00,1.60012,1.60029,1.60004,1.60029,36600000.0
2008-08-04 04:52:00,1.60019,1.60025,1.60004,1.60017,40900000.0
2008-08-04 04:53:00,1.60022,1.60022,1.60004,1.60007,41000000.0
2008-08-04 04:54:00,1.60024,1.60024,1.60006,1.60013,41200000.0
2008-08-04 04:55:00,1.60022,1.60022,1.59997,1.60007,34400000.0
2008-08-04 04:56:00,1.60002,1.60058,1.60002,1.60045,48800000.0
2008-08-04 04:57:00,1.60036,1.60078,1.60036,1.60056,53100001.0
2008-08-04 04:58:00,1.60047,1.601,1.60047,1.60075,47900000.0
2008-08-04 04:59:00,1.60047,1.60075,1.60047,1.60064,21200000.0
2008-08-04 05:00:00,1.60076,1.60104,1.60062,1.60074,56000000.0
2008-08-04 05:01:00,1.60062,1.60078,1.60062,1.60065,80300000.0
2008-08-04 05:02:00,1.60051,1.60093,1.60051,1.60085,37600000.0
2008-08-04 05:03:00,1.60096,1.60096,1.60077,1.60078,39400001.0
2008-08-04 05:04:00,1.60039,1.60059,1.60039,1.60059,25000000.0
2008-08-04 05:05:00,1.6002,1.60053,1.6002,1.60035,28200000.0
2008-08-04 05:06:00,1.60057,1.60067,1.60039,1.60058,34600000.0
2008-08-04 05:07:00,1.60049,1.60061,1.60028,1.60061,29800000.0
2008-08-04 05:08:00,1.60066,1.60081,1.60062,1.60073,21000000.0
2008-08-04 05:09:00,1.60078,1.60087,1.60058,1.60068,73500001.0
2008-08-04 05:10:00,1.6007,1.60101,1.60053,1.60086,35400000.0
2008-08-04 05:11:00,1.60073,1.60085,1.60047,1.60047,35200000.0
2008-08-04 05:12:00,1.60062,1.60069,1.60047,1.60058,43800000.0
2008-08-04 05:13:00,1.60041,1.60059,1.60038,1.60038,33000000.0
2008-08-04 05:14:00,1.60048,1.60048,1.60028,1.6004,33200000.0
2008-08-04 05:15:00,1.60037,1.60037,1.60006,1.60026,40000000.0
2008-08-04 05:16:00,1.60024,1.60049,1.60024,1.60039,35200000.0
2008-08-04 05:17:00,1.60042,1.60066,1.60042,1.60057,31500000.0
2008-08-04 05:18:00,1.60082,1.60085,1.60066,1.60066,18000000.0
2008-08-04 05:19:00,1.60032,1.60079,1.60032,1.60076,95400000.0
2008-08-04 05:20:00,1.60066,1.60088,1.60057,1.6008,36500000.0
2008-08-04 05:21:00,1.60099,1.60115,1.60091,1.60097,65000001.0
2008-08-04 05:22:00,1.60104,1.60106,1.60084,1.60098,46600000.0
2008-08-04 05:23:00,1.60102,1.60119,1.60076,1.60119,27100000.0
2008-08-04 05:24:00,1.60115,1.60126,1.6008,1.60107,33800000.0
2008-08-04 05:25:00,1.6011,1.6011,1.60068,1.6008,54400000.0
2008-08-04 05:26:00,1.60091,1.60096,1.60082,1.60096,15000000.0
2008-08-04 05:27:00,1.60077,1.60077,1.60059,1.60059,27500000.0
2008-08-04 05:28:00,1.60079,1.60079,1.59981,1.60038,25800000.0
2008-08-04 05:29:00,1.60037,1.60055,1.60035,1.60051,47700000.0
2008-08-04 05:30:00,1.60064,1.60087,1.60064,1.60077,34200000.0
2008-08-04 05:31:00,1.60068,1.60078,1.60045,1.60048,36200000.0
2008-08-04 05:32:00,1.60065,1.60065,1.60021,1.60021,54300001.0
2008-08-04 05:33:00,1.6008,1.60081,1.60057,1.60057,37800000.0
2008-08-04 05:34:00,1.60089,1.60093,1.60068,1.60071,37600000.0
2008-08-04 05:35:00,1.60073,1.60076,1.60049,1.60052,30900000.0
2008-08-04 05:36:00,1.60033,1.60057,1.60033,1.60053,35400000.0
2008-08-04 05:37:00,1.60067,1.60081,1.60047,1.60071,44400000.0
2008-08-04 05:38:00,1.60077,1.60088,1.60041,1.60054,42700000.0
2008-08-04 05:39:00,1.60061,1.60078,1.60045,1.60065,30300000.0
2008-08-04 05:40:00,1.60064,1.60076,1.60063,1.60063,41100000.0
2008-08-04 05:41:00,1.60066,1.60067,1.60026,1.60047,42400000.0
2008-08-04 05:42:00,1.60031,1.60067,1.60031,1.60067,27800000.0
2008-08-04 05:43:00,1.60046,1.60076,1.60046,1.60065,43100000.0
2008-08-04 05:44:00,1.60079,1.60095,1.60073,1.60088,44700000.0
2008-08-04 05:45:00,1.60049,1.60083,1.60048,1.60056,103699998.0
2008-08-04 05:46:00,1.60053,1.60059,1.60047,1.60047,33000000.0
2008-08-04 05:47:00,1.60067,1.6007,1.60051,1.60055,42600000.0
2008-08-04 05:48:00,1.60041,1.60059,1.60038,1.60059,19600000.0
2008-08-04 05:49:00,1.60068,1.60068,1.60042,1.60051,48100000.0
2008-08-04 05:50:00,1.60047,1.60069,1.60031,1.6006,30200000.0
2008-08-04 05:51:00,1.60082,1.60092,1.60041,1.60041,28200000.0
2008-08-04 05:52:00,1.60068,1.60086,1.60055,1.60062,39400000.0
2008-08-04 05:53:00,1.60038,1.60079,1.60038,1.60079,50900000.0
2008-08-04 05:54:00,1.60073,1.60073,1.60051,1.60072,29000000.0
2008-08-04 05:55:00,1.60061,1.60076,1.60049,1.60071,22800000.0
2008-08-04 05:56:00,1.60072,1.60088,1.60062,1.60062,31800000.0
2008-08-04 05:57:00,1.60062,1.60084,1.60061,1.60069,36800000.0
2008-08-04 05:58:00,1.60077,1.60098,1.60072,1.60085,31400000.0
2008-08-04 05:59:00,1.60075,1.60079,1.60067,1.60068,39000000.0
2008-08-04 06:00:00,1.60058,1.60078,1.60049,1.60061,41200000.0
2008-08-04 06:01:00,1.60053,1.60071,1.60053,1.60071,36800000.0
2008-08-04 06:02:00,1.60064,1.60081,1.60031,1.60081,41000000.0
2008-08-04 06:03:00,1.60066,1.60066,1.60034,1.60056,52500000.0
2008-08-04 06:04:00,1.60051,1.6007,1.60047,1.60059,51600000.0
2008-08-04 06:05:00,1.60069,1.60088,1.60058,1.60058,42400000.0
2008-08-04 06:06:00,1.60054,1.60081,1.60054,1.60069,26700000.0
2008-08-04 06:07:00,1.60067,1.60079,1.60051,1.60058,29200000.0
2008-08-04 06:08:00,1.60082,1.60104,1.60075,1.60088,56200000.0
2008-08-04 06:09:00,1.60087,1.60093,1.60079,1.60079,25400000.0
2008-08-04 06:10:00,1.60095,1.60097,1.60086,1.6009,32000000.0
2008-08-04 06:11:00,1.60076,1.60076,1.60029,1.60029,60300001.0
2008-08-04 06:12:00,1.60032,1.6005,1.60025,1.60025,39800001.0
2008-08-04 06:13:00,1.60033,1.60055,1.60022,1.60039,40400000.0
2008-08-04 06:14:00,1.60045,1.60045,1.60005,1.60035,44800000.0
2008-08-04 06:15:00,1.60026,1.60044,1.60021,1.60033,38800000.0
2008-08-04 06:16:00,1.60048,1.60048,1.60029,1.60035,80700000.0
2008-08-04 06:17:00,1.60011,1.60049,1.60011,1.60043,29800000.0
2008-08-04 06:18:00,1.60023,1.60023,1.59976,1.59991,30000000.0
2008-08-04 06:19:00,1.5998,1.5998,1.59953,1.59953,32600000.0
2008-08-04 06:20:00,1.59957,1.59997,1.59957,1.59972,40200000.0
2008-08-04 06:21:00,1.59981,1.60001,1.59966,1.59966,45300001.0
2008-08-04 06:22:00,1.59963,1.59965,1.59947,1.59965,31600000.0
2008-08-04 06:23:00,1.59959,1.59982,1.59937,1.59982,37400000.0
2008-08-04 06:24:00,1.59967,1.59967,1.59926,1.5996,41000000.0
2008-08-04 06:25:00,1.59967,1.59981,1.59962,1.59962,33900000.0
2008-08-04 06:26:00,1.59963,1.59978,1.5995,1.5997,34000000.0
2008-08-04 06:27:00,1.59971,1.60015,1.59971,1.60015,30400000.0
2008-08-04 06:28:00,1.60005,1.60006,1.59981,1.59992,26400000.0
2008-08-04 06:29:00,1.6,1.6,1.59979,1.59984,45200000.0
2008-08-04 06:30:00,1.59997,1.59998,1.59978,1.59989,27800000.0
2008-08-04 06:31:00,1.59974,1.59984,1.5996,1.5996,41600000.0
2008-08-04 06:32:00,1.59966,1.59976,1.59953,1.59966,43700000.0
2008-08-04 06:33:00,1.59956,1.59978,1.59956,1.59966,51200000.0
2008-08-04 06:34:00,1.59965,1.59983,1.59941,1.59967,62800000.0
2008-08-04 06:35:00,1.59964,1.59991,1.59953,1.59966,46200000.0
2008-08-04 06:36:00,1.5997,1.59972,1.59925,1.59949,62800000.0
2008-08-04 06:37:00,1.59976,1.59991,1.59944,1.59944,26400000.0
2008-08-04 06:38:00,1.59986,1.60004,1.59983,1.59983,26700000.0
2008-08-04 06:39:00,1.59984,1.6,1.59984,1.59995,43400000.0
2008-08-04 06:40:00,1.59998,1.60017,1.59996,1.59996,37600000.0
2008-08-04 06:41:00,1.59984,1.60022,1.59943,1.60022,32800000.0
2008-08-04 06:42:00,1.6001,1.6001,1.5999,1.60004,22200000.0
2008-08-04 06:43:00,1.60007,1.6002,1.59986,1.59999,20400000.0
2008-08-04 06:44:00,1.59991,1.60003,1.59987,1.59987,19600000.0
2008-08-04 06:45:00,1.59989,1.6001,1.59984,1.59989,40000000.0
2008-08-04 06:46:00,1.59991,1.6001,1.59985,1.59987,49100000.0
2008-08-04 06:47:00,1.6002,1.60032,1.60001,1.60015,50600000.0
2008-08-04 06:48:00,1.60006,1.60025,1.5998,1.59998,45200000.0
2008-08-04 06:49:00,1.60002,1.60007,1.59982,1.60005,35000000.0
2008-08-04 06:50:00,1.6001,1.60028,1.60007,1.60007,32000000.0
2008-08-04 06:51:00,1.60024,1.60024,1.59999,1.6001,34000000.0
2008-08-04 06:52:00,1.60024,1.60039,1.60008,1.60039,16000000.0
2008-08-04 06:53:00,1.60022,1.60022,1.59985,1.60014,23200000.0
2008-08-04 06:54:00,1.60007,1.6003,1.59995,1.59995,34700000.0
2008-08-04 06:55:00,1.60017,1.60017,1.60002,1.60017,26400000.0
2008-08-04 06:56:00,1.60004,1.60012,1.59996,1.59996,33400000.0
2008-08-04 06:57:00,1.60005,1.60005,1.59945,1.59963,52000000.0
2008-08-04 06:58:00,1.59913,1.59963,1.59913,1.59952,31300000.0
2008-08-04 06:59:00,1.59917,1.59921,1.59886,1.59886,23800000.0
2008-08-04 07:00:00,1.59924,1.59955,1.59924,1.59928,65900001.0
2008-08-04 07:01:00,1.59926,1.59948,1.59924,1.59924,27800000.0
2008-08-04 07:02:00,1.59911,1.59924,1.59886,1.59886,51600000.0
2008-08-04 07:03:00,1.59919,1.59927,1.5989,1.59897,20600000.0
2008-08-04 07:04:00,1.59933,1.59959,1.59933,1.59953,21200000.0
2008-08-04 07:05:00,1.59957,1.59975,1.59942,1.59942,51600000.0
2008-08-04 07:06:00,1.59952,1.59969,1.59951,1.59952,44500000.0
2008-08-04 07:07:00,1.59966,1.60003,1.59933,1.59933,35200000.0
2008-08-04 07:08:00,1.5993,1.59949,1.59925,1.59925,27600000.0
2008-08-04 07:09:00,1.59938,1.59949,1.59925,1.59949,25600000.0
2008-08-04 07:10:00,1.59964,1.59967,1.59944,1.59953,35200000.0
2008-08-04 07:11:00,1.59964,1.59964,1.59938,1.59938,43600000.0
2008-08-04 07:12:00,1.59959,1.5997,1.59932,1.5994,47800001.0
2008-08-04 07:13:00,1.59959,1.59971,1.59945,1.59971,48100000.0
2008-08-04 07:14:00,1.59974,1.59983,1.5996,1.5997,35500000.0
2008-08-04 07:15:00,1.59977,1.59986,1.59944,1.59986,36600000.0
2008-08-04 07:16:00,1.59963,1.60004,1.59963,1.59993,24900000.0
2008-08-04 07:17:00,1.59982,1.59982,1.59934,1.59971,27400000.0
2008-08-04 07:18:00,1.59954,1.59954,1.59927,1.59927,18600000.0
2008-08-04 07:19:00,1.59945,1.59967,1.59938,1.59962,30800000.0
2008-08-04 07:20:00,1.59945,1.59965,1.5993,1.59953,78000002.0
2008-08-04 07:21:00,1.59958,1.5997,1.59939,1.59965,25200000.0
2008-08-04 07:22:00,1.59957,1.59968,1.59923,1.59951,49800000.0
2008-08-04 07:23:00,1.59951,1.59964,1.59935,1.59937,42200000.0
2008-08-04 07:24:00,1.5992,1.59925,1.59905,1.59908,42400000.0
2008-08-04 07:25:00,1.59907,1.59937,1.59901,1.59911,54000000.0
2008-08-04 07:26:00,1.59919,1.59967,1.59919,1.59967,41000000.0
2008-08-04 07:27:00,1.59947,1.59947,1.59892,1.59924,30800000.0
2008-08-04 07:28:00,1.59933,1.59962,1.59903,1.59946,36000000.0
2008-08-04 07:29:00,1.59952,1.59957,1.59934,1.59957,31200000.0
2008-08-04 07:30:00,1.59948,1.59961,1.59908,1.59952,34100000.0
2008-08-04 07:31:00,1.59936,1.59955,1.59932,1.59933,30200000.0
2008-08-04 07:32:00,1.59914,1.59951,1.59902,1.59951,43300000.0
2008-08-04 07:33:00,1.59951,1.59962,1.59923,1.59923,32800000.0
2008-08-04 07:34:00,1.59962,1.59975,1.59943,1.59975,43500000.0
2008-08-04 07:35:00,1.59947,1.59967,1.59947,1.59967,23000000.0
2008-08-04 07:36:00,1.59957,1.59969,1.59932,1.59964,56200000.0
2008-08-04 07:37:00,1.59961,1.59975,1.59956,1.59967,35200000.0
2008-08-04 07:38:00,1.59958,1.59971,1.59958,1.59965,34800000.0
2008-08-04 07:39:00,1.59942,1.59969,1.59942,1.59968,39200000.0
2008-08-04 07:40:00,1.59957,1.59974,1.5995,1.59967,38000001.0
2008-08-04 07:41:00,1.59963,1.60001,1.59963,1.59973,51800000.0
2008-08-04 07:42:00,1.59948,1.59965,1.59927,1.59963,41400000.0
2008-08-04 07:43:00,1.5997,1.60006,1.59965,1.6,79000000.0
2008-08-04 07:44:00,1.59995,1.59999,1.5998,1.59999,36100000.0
2008-08-04 07:45:00,1.59996,1.60001,1.59938,1.59989,48100000.0
2008-08-04 07:46:00,1.59993,1.60015,1.59986,1.60015,32600000.0
2008-08-04 07:47:00,1.60015,1.60016,1.59972,1.6001,36600000.0
2008-08-04 07:48:00,1.59988,1.60004,1.5998,1.60004,24400000.0
2008-08-04 07:49:00,1.60003,1.60025,1.59981,1.59981,97600000.0
2008-08-04 07:50:00,1.60012,1.60022,1.60011,1.6002,31000000.0
2008-08-04 07:51:00,1.6001,1.60028,1.59978,1.60028,31800000.0
2008-08-04 07:52:00,1.60024,1.60042,1.60014,1.60023,41100000.0
2008-08-04 07:53:00,1.60036,1.6005,1.60029,1.60043,28700000.0
2008-08-04 07:54:00,1.6004,1.60053,1.60019,1.60019,23200000.0
2008-08-04 07:55:00,1.60032,1.60041,1.60002,1.60025,33000000.0
2008-08-04 07:56:00,1.60015,1.60025,1.60001,1.60025,25400000.0
2008-08-04 07:57:00,1.60012,1.60017,1.59996,1.60017,41300000.0
2008-08-04 07:58:00,1.59998,1.60023,1.59995,1.60023,48000000.0
2008-08-04 07:59:00,1.59993,1.60033,1.59993,1.60015,54200001.0
2008-08-04 08:00:00,1.60016,1.60028,1.59959,1.59974,29400000.0
2008-08-04 08:01:00,1.59969,1.59984,1.59969,1.5998,28300000.0
2008-08-04 08:02:00,1.59991,1.59999,1.59976,1.59996,37800000.0
2008-08-04 08:03:00,1.5999,1.59995,1.59968,1.59994,28200000.0
2008-08-04 08:04:00,1.59978,1.59985,1.59961,1.59965,33700000.0
2008-08-04 08:05:00,1.59978,1.59993,1.59978,1.59993,19400000.0
2008-08-04 08:06:00,1.59983,1.60015,1.59979,1.59996,81899999.0
2008-08-04 08:07:00,1.59982,1.60003,1.5996,1.60003,24600000.0
2008-08-04 08:08:00,1.60007,1.60026,1.59999,1.60001,43000000.0
2008-08-04 08:09:00,1.60003,1.60029,1.59998,1.60029,21400000.0
2008-08-04 08:10:00,1.6002,1.6002,1.6,1.6,45200001.0
2008-08-04 08:11:00,1.59998,1.60011,1.59996,1.60011,32100000.0
2008-08-04 08:12:00,1.60006,1.60011,1.59986,1.59991,45700000.0
2008-08-04 08:13:00,1.59948,1.59996,1.59948,1.59986,51600000.0
2008-08-04 08:14:00,1.59981,1.59981,1.59929,1.59961,45000000.0
2008-08-04 08:15:00,1.59985,1.59985,1.59953,1.59954,30600000.0
2008-08-04 08:16:00,1.59955,1.5996,1.59919,1.59959,37800000.0
2008-08-04 08:17:00,1.59954,1.59954,1.59898,1.59906,25400000.0
2008-08-04 08:18:00,1.5992,1.59976,1.5992,1.59976,29000000.0
2008-08-04 08:19:00,1.59954,1.59954,1.59918,1.59939,40500000.0
2008-08-04 08:20:00,1.59943,1.59951,1.59928,1.59945,44400000.0
2008-08-04 08:21:00,1.59929,1.59951,1.59911,1.59911,29200000.0
2008-08-04 08:22:00,1.59897,1.59978,1.59897,1.59978,18800000.0
2008-08-04 08:23:00,1.5997,1.60036,1.59963,1.60015,32600000.0
2008-08-04 08:24:00,1.60036,1.60036,1.59994,1.60022,62800000.0
2008-08-04 08:25:00,1.60049,1.60049,1.6001,1.6001,43300000.0
2008-08-04 08:26:00,1.60021,1.60083,1.60021,1.6007,31400000.0
2008-08-04 08:27:00,1.60074,1.60084,1.60047,1.6006,31600000.0
2008-08-04 08:28:00,1.60061,1.60061,1.60033,1.60044,51200000.0
2008-08-04 08:29:00,1.6003,1.6003,1.5999,1.59997,97300000.0
2008-08-04 08:30:00,1.59986,1.59995,1.59944,1.59978,32800000.0
2008-08-04 08:31:00,1.59991,1.60026,1.59991,1.60016,48100000.0
2008-08-04 08:32:00,1.60018,1.60024,1.59988,1.60015,21000000.0
2008-08-04 08:33:00,1.60025,1.60045,1.59986,1.59988,29800000.0
2008-08-04 08:34:00,1.6001,1.6001,1.59952,1.59972,45700000.0
2008-08-04 08:35:00,1.59967,1.59978,1.59953,1.59965,48600000.0
2008-08-04 08:36:00,1.59986,1.59986,1.59931,1.5996,51200000.0
2008-08-04 08:37:00,1.59978,1.59987,1.59963,1.59978,42000001.0
2008-08-04 08:38:00,1.59966,1.60013,1.59965,1.59989,31000000.0
2008-08-04 08:39:00,1.60007,1.60021,1.59991,1.60008,49500000.0
2008-08-04 08:40:00,1.59987,1.59999,1.59938,1.59938,40100000.0
2008-08-04 08:41:00,1.59971,1.59989,1.59969,1.59989,28000000.0
2008-08-04 08:42:00,1.59996,1.59996,1.59957,1.59966,62899999.0
2008-08-04 08:43:00,1.59973,1.59985,1.59944,1.59944,40000000.0
2008-08-04 08:44:00,1.59958,1.59958,1.59937,1.59956,23000000.0
2008-08-04 08:45:00,1.59934,1.59954,1.59918,1.59918,47200000.0
2008-08-04 08:46:00,1.59954,1.59976,1.59949,1.59959,50000000.0
2008-08-04 08:47:00,1.59961,1.59961,1.59933,1.59933,30000000.0
2008-08-04 08:48:00,1.59948,1.59968,1.59945,1.59951,34200000.0
2008-08-04 08:49:00,1.59927,1.59964,1.59927,1.59959,45900000.0
2008-08-04 08:50:00,1.59949,1.59966,1.59947,1.59956,42000000.0
2008-08-04 08:51:00,1.59948,1.5996,1.59934,1.59943,39200000.0
2008-08-04 08:52:00,1.59968,1.59995,1.59959,1.59995,45600000.0
2008-08-04 08:53:00,1.59998,1.59998,1.59971,1.59991,24800000.0
2008-08-04 08:54:00,1.59986,1.60004,1.5998,1.5999,35400000.0
2008-08-04 08:55:00,1.60013,1.60032,1.59996,1.60019,33500000.0
2008-08-04 08:56:00,1.60037,1.60045,1.60003,1.60043,43000000.0
2008-08-04 08:57:00,1.60054,1.60055,1.60025,1.60047,43400000.0
2008-08-04 08:58:00,1.60063,1.60079,1.60045,1.60076,50700000.0
2008-08-04 08:59:00,1.60064,1.60106,1.60057,1.60081,30300000.0
2008-08-04 09:00:00,1.60081,1.60096,1.60061,1.60089,39000000.0
2008-08-04 09:01:00,1.60051,1.60067,1.60037,1.60039,37600000.0
2008-08-04 09:02:00,1.60037,1.6004,1.59919,1.59919,30800000.0
2008-08-04 09:03:00,1.59878,1.5993,1.59878,1.59902,56800000.0
2008-08-04 09:04:00,1.59936,1.59955,1.59935,1.59955,19600000.0
2008-08-04 09:05:00,1.59965,1.59973,1.59941,1.5995,37600000.0
2008-08-04 09:06:00,1.59945,1.6,1.59945,1.59994,30600000.0
2008-08-04 09:07:00,1.59982,1.59982,1.59944,1.59944,40400000.0
2008-08-04 09:08:00,1.59953,1.59975,1.59953,1.59957,35200000.0
2008-08-04 09:09:00,1.59965,1.59979,1.59947,1.59954,36200000.0
2008-08-04 09:10:00,1.59923,1.59932,1.59913,1.59926,37400000.0
2008-08-04 09:11:00,1.59924,1.59937,1.59899,1.59906,38600000.0
2008-08-04 09:12:00,1.59914,1.59929,1.59914,1.59921,41500000.0
2008-08-04 09:13:00,1.59906,1.59945,1.59906,1.59945,15800000.0
2008-08-04 09:14:00,1.59951,1.59973,1.59941,1.59962,41200000.0
2008-08-04 09:15:00,1.59962,1.60005,1.59954,1.60005,38800000.0
2008-08-04 09:16:00,1.60025,1.60093,1.60025,1.60075,40000000.0
2008-08-04 09:17:00,1.60093,1.60205,1.6007,1.60205,46000000.0
2008-08-04 09:18:00,1.60242,1.60242,1.60128,1.60143,31300000.0
2008-08-04 09:19:00,1.60139,1.60178,1.60118,1.60118,21000000.0
2008-08-04 09:20:00,1.60171,1.60223,1.60171,1.60179,40400000.0
2008-08-04 09:21:00,1.60177,1.60191,1.60158,1.60168,38900000.0
2008-08-04 09:22:00,1.60158,1.60172,1.60158,1.60172,22000000.0
2008-08-04 09:23:00,1.60145,1.60145,1.60095,1.60099,42100000.0
2008-08-04 09:24:00,1.60111,1.60123,1.60098,1.6012,34800000.0
2008-08-04 09:25:00,1.60097,1.60097,1.60066,1.60091,30400000.0
2008-08-04 09:26:00,1.60082,1.60129,1.60082,1.60129,47800000.0
2008-08-04 09:27:00,1.60124,1.60124,1.60095,1.60121,41200000.0
2008-08-04 09:28:00,1.60114,1.6012,1.6009,1.60119,30200000.0
2008-08-04 09:29:00,1.60116,1.60122,1.60076,1.60122,39800000.0
2008-08-04 09:30:00,1.60114,1.60121,1.60096,1.60119,25400000.0
2008-08-04 09:31:00,1.60131,1.60135,1.60096,1.601,41400000.0
2008-08-04 09:32:00,1.60107,1.60107,1.60062,1.60084,44400000.0
2008-08-04 09:33:00,1.60083,1.60083,1.60061,1.60061,21800000.0
2008-08-04 09:34:00,1.60064,1.60088,1.60056,1.60088,28000000.0
2008-08-04 09:35:00,1.60098,1.60098,1.60071,1.60087,34800000.0
2008-08-04 09:36:00,1.60094,1.60109,1.6009,1.6009,48600001.0
2008-08-04 09:37:00,1.60078,1.60103,1.60078,1.60103,32400000.0
2008-08-04 09:38:00,1.60114,1.60134,1.60099,1.60134,44200000.0
2008-08-04 09:39:00,1.60124,1.6015,1.60103,1.60108,22000000.0
2008-08-04 09:40:00,1.60139,1.60189,1.60133,1.60174,66599999.0
2008-08-04 09:41:00,1.60212,1.60215,1.60156,1.60182,51600000.0
2008-08-04 09:42:00,1.60157,1.60186,1.60156,1.60166,40000000.0
2008-08-04 09:43:00,1.60152,1.60198,1.60152,1.60198,30400000.0
2008-08-04 09:44:00,1.60198,1.60218,1.60196,1.60202,36400000.0
2008-08-04 09:45:00,1.60206,1.60231,1.60167,1.60167,34200000.0
2008-08-04 09:46:00,1.602,1.60234,1.602,1.60214,53600000.0
2008-08-04 09:47:00,1.60209,1.60226,1.60208,1.60223,50700000.0
2008-08-04 09:48:00,1.60214,1.60222,1.60182,1.60199,60400000.0
2008-08-04 09:49:00,1.60176,1.60191,1.60155,1.60165,36600001.0
2008-08-04 09:50:00,1.60186,1.60258,1.60186,1.60235,32000000.0
2008-08-04 09:51:00,1.60239,1.60239,1.60202,1.60223,28800000.0
2008-08-04 09:52:00,1.60219,1.60237,1.60217,1.60234,53700000.0
2008-08-04 09:53:00,1.60221,1.60257,1.60221,1.60229,35800000.0
2008-08-04 09:54:00,1.60241,1.60269,1.60241,1.60252,37600000.0
2008-08-04 09:55:00,1.60254,1.60279,1.60247,1.60255,31600000.0
2008-08-04 09:56:00,1.60233,1.60275,1.60233,1.60263,32600000.0
2008-08-04 09:57:00,1.60279,1.60282,1.60262,1.60262,90700000.0
2008-08-04 09:58:00,1.60248,1.6027,1.60226,1.60245,45500000.0
2008-08-04 09:59:00,1.60244,1.60319,1.60244,1.60319,42000000.0
2008-08-04 10:00:00,1.60327,1.60336,1.6028,1.6031,29800000.0
2008-08-04 10:01:00,1.60352,1.60352,1.60307,1.60312,62200000.0
2008-08-04 10:02:00,1.60315,1.60345,1.60303,1.60328,37000000.0
2008-08-04 10:03:00,1.60324,1.60325,1.60308,1.60311,22600000.0
2008-08-04 10:04:00,1.60351,1.60352,1.60283,1.60335,52800000.0
2008-08-04 10:05:00,1.60345,1.60364,1.60299,1.6035,42000000.0
2008-08-04 10:06:00,1.60375,1.60384,1.60361,1.60363,38500000.0
2008-08-04 10:07:00,1.60371,1.60392,1.60364,1.60371,20200000.0
2008-08-04 10:08:00,1.60356,1.60432,1.60356,1.60415,29300000.0
2008-08-04 10:09:00,1.60419,1.60419,1.60388,1.60404,37100000.0
2008-08-04 10:10:00,1.60408,1.60426,1.60382,1.60415,28900000.0
2008-08-04 10:11:00,1.60404,1.60408,1.60359,1.60391,32000000.0
2008-08-04 10:12:00,1.60374,1.60401,1.60367,1.60377,38300000.0
2008-08-04 10:13:00,1.60373,1.60401,1.60363,1.60401,53100000.0
2008-08-04 10:14:00,1.60415,1.60427,1.60408,1.60422,39600000.0
2008-08-04 10:15:00,1.60405,1.60426,1.60405,1.60424,35200000.0
2008-08-04 10:16:00,1.60432,1.60461,1.60427,1.60461,77500000.0
2008-08-04 10:17:00,1.60457,1.6046,1.6041,1.60451,27200000.0
2008-08-04 10:18:00,1.6046,1.6046,1.60428,1.60448,55500001.0
2008-08-04 10:19:00,1.60444,1.60446,1.60409,1.60425,40900000.0
2008-08-04 10:20:00,1.60428,1.60433,1.60409,1.60433,46400000.0
2008-08-04 10:21:00,1.60396,1.60429,1.60396,1.60402,54500001.0
2008-08-04 10:22:00,1.60415,1.60426,1.60343,1.60426,28400000.0
2008-08-04 10:23:00,1.60422,1.60439,1.6039,1.60394,44200000.0
2008-08-04 10:24:00,1.604,1.604,1.60384,1.60398,30200000.0
2008-08-04 10:25:00,1.60407,1.60435,1.60383,1.60433,36400000.0
2008-08-04 10:26:00,1.60431,1.60449,1.60417,1.60437,47900000.0
2008-08-04 10:27:00,1.60427,1.60427,1.60397,1.60397,30800000.0
2008-08-04 10:28:00,1.60413,1.60422,1.60397,1.60409,29400000.0
2008-08-04 10:29:00,1.60419,1.6043,1.60387,1.60419,43500000.0
2008-08-04 10:30:00,1.60395,1.60399,1.60355,1.60383,39800000.0
2008-08-04 10:31:00,1.60389,1.60411,1.60389,1.60411,42200000.0
2008-08-04 10:32:00,1.60377,1.60403,1.60362,1.60377,40400000.0
2008-08-04 10:33:00,1.60368,1.6038,1.6036,1.60367,33000000.0
2008-08-04 10:34:00,1.60396,1.60414,1.60395,1.60397,37200000.0
2008-08-04 10:35:00,1.60419,1.60423,1.6039,1.60398,39000000.0
2008-08-04 10:36:00,1.60386,1.60386,1.60359,1.60359,20600000.0
2008-08-04 10:37:00,1.60382,1.60411,1.60374,1.60381,32800000.0
2008-08-04 10:38:00,1.60399,1.60425,1.6037,1.60406,46500000.0
2008-08-04 10:39:00,1.60369,1.60399,1.60363,1.60363,47100000.0
2008-08-04 10:40:00,1.60398,1.60417,1.60393,1.60397,25200000.0
2008-08-04 10:41:00,1.60396,1.60396,1.60338,1.60338,43900000.0
2008-08-04 10:42:00,1.60364,1.60391,1.60331,1.60374,41200000.0
2008-08-04 10:43:00,1.60366,1.6037,1.60334,1.60334,40200000.0
2008-08-04 10:44:00,1.60329,1.60356,1.60329,1.6035,33400000.0
2008-08-04 10:45:00,1.60314,1.60354,1.60314,1.60314,57300001.0
2008-08-04 10:46:00,1.60346,1.60346,1.60324,1.60329,27000000.0
2008-08-04 10:47:00,1.60361,1.60379,1.60361,1.60368,32400000.0
2008-08-04 10:48:00,1.60365,1.60365,1.60343,1.60349,28000000.0
2008-08-04 10:49:00,1.60353,1.60369,1.60346,1.60355,36300000.0
2008-08-04 10:50:00,1.60373,1.60394,1.60366,1.60379,26200000.0
2008-08-04 10:51:00,1.60386,1.60389,1.60356,1.60356,30200000.0
2008-08-04 10:52:00,1.60365,1.60386,1.60353,1.60374,40900000.0
2008-08-04 10:53:00,1.60392,1.60435,1.60389,1.60431,36200000.0
2008-08-04 10:54:00,1.60443,1.60443,1.60386,1.60431,26000000.0
2008-08-04 10:55:00,1.60411,1.60411,1.60341,1.60371,43600000.0
2008-08-04 10:56:00,1.60383,1.60383,1.60364,1.60374,39000000.0
2008-08-04 10:57:00,1.60372,1.60374,1.60363,1.60366,37400000.0
2008-08-04 10:58:00,1.60361,1.60397,1.60361,1.60376,45100000.0
2008-08-04 10:59:00,1.60375,1.60389,1.6035,1.60382,49800000.0
2008-08-04 11:00:00,1.60367,1.60367,1.60329,1.60329,27200000.0
2008-08-04 11:01:00,1.60304,1.60329,1.60295,1.60313,38600000.0
2008-08-04 11:02:00,1.6031,1.60312,1.60272,1.60284,23400000.0
2008-08-04 11:03:00,1.60271,1.60306,1.60271,1.60297,44400000.0
2008-08-04 11:04:00,1.60319,1.60347,1.60314,1.60347,38900000.0
2008-08-04 11:05:00,1.60347,1.60352,1.60327,1.6034,41400000.0
2008-08-04 11:06:00,1.60352,1.60352,1.60328,1.60342,48800000.0
2008-08-04 11:07:00,1.60324,1.60351,1.60317,1.60317,38000000.0
2008-08-04 11:08:00,1.60307,1.60316,1.6028,1.60316,21900000.0
2008-08-04 11:09:00,1.60314,1.60342,1.60314,1.60341,44600000.0
2008-08-04 11:10:00,1.60359,1.60375,1.60328,1.60348,35400000.0
2008-08-04 11:11:00,1.60347,1.60347,1.60285,1.60338,30400000.0
2008-08-04 11:12:00,1.60319,1.60352,1.60309,1.60343,74800002.0
2008-08-04 11:13:00,1.60349,1.60382,1.60344,1.60378,37400000.0
2008-08-04 11:14:00,1.60396,1.60414,1.6039,1.60412,20200000.0
2008-08-04 11:15:00,1.60417,1.60427,1.60406,1.60417,32300000.0
2008-08-04 11:16:00,1.60413,1.60438,1.60413,1.60427,71600001.0
2008-08-04 11:17:00,1.60422,1.60426,1.60394,1.60394,33000000.0
2008-08-04 11:18:00,1.60385,1.60397,1.6034,1.60397,33000000.0
2008-08-04 11:19:00,1.60412,1.60412,1.60383,1.60392,35400000.0
2008-08-04 11:20:00,1.60379,1.60403,1.60379,1.60397,42100000.0
2008-08-04 11:21:00,1.60389,1.60415,1.60382,1.60403,25200000.0
2008-08-04 11:22:00,1.60416,1.6042,1.60353,1.60361,70000000.0
2008-08-04 11:23:00,1.60345,1.60362,1.6032,1.60362,28000000.0
2008-08-04 11:24:00,1.60363,1.6037,1.60336,1.6037,47000001.0
2008-08-04 11:25:00,1.60378,1.60378,1.60344,1.60377,58800000.0
2008-08-04 11:26:00,1.60374,1.60381,1.60363,1.60376,88100000.0
2008-08-04 11:27:00,1.60378,1.60402,1.60353,1.60402,30600000.0
2008-08-04 11:28:00,1.60394,1.60394,1.60379,1.60386,38800000.0
2008-08-04 11:29:00,1.60386,1.60386,1.60374,1.60383,39200000.0
2008-08-04 11:30:00,1.60387,1.60419,1.6038,1.60419,46400000.0
2008-08-04 11:31:00,1.60422,1.60447,1.60386,1.60447,30400000.0
2008-08-04 11:32:00,1.60435,1.6046,1.60419,1.60419,33200000.0
2008-08-04 11:33:00,1.60427,1.60443,1.60413,1.60432,52400000.0
2008-08-04 11:34:00,1.60389,1.60439,1.60375,1.60438,38600000.0
2008-08-04 11:35:00,1.60425,1.60464,1.60419,1.60464,18600000.0
2008-08-04 11:36:00,1.60461,1.60468,1.60441,1.60468,27300000.0
2008-08-04 11:37:00,1.60474,1.60492,1.60473,1.60482,32200000.0
2008-08-04 11:38:00,1.60505,1.60505,1.60477,1.60495,51800000.0
2008-08-04 11:39:00,1.60493,1.60527,1.60488,1.60501,48600000.0
2008-08-04 11:40:00,1.60521,1.60542,1.60476,1.60495,22800000.0
2008-08-04 11:41:00,1.60474,1.60495,1.60463,1.60493,21800000.0
2008-08-04 11:42:00,1.60475,1.60475,1.60456,1.60463,23200000.0
2008-08-04 11:43:00,1.60467,1.60477,1.60438,1.60456,44200001.0
2008-08-04 11:44:00,1.60465,1.60465,1.60424,1.60435,30100000.0
2008-08-04 11:45:00,1.60466,1.60466,1.60415,1.6044,46400000.0
2008-08-04 11:46:00,1.60439,1.60439,1.60401,1.60415,23400000.0
2008-08-04 11:47:00,1.60411,1.60427,1.604,1.60419,50100001.0
2008-08-04 11:48:00,1.60431,1.60455,1.60431,1.60436,36800000.0
2008-08-04 11:49:00,1.60448,1.60461,1.60424,1.60456,30300000.0
2008-08-04 11:50:00,1.60434,1.60434,1.60396,1.60396,44800000.0
2008-08-04 11:51:00,1.60417,1.6044,1.604,1.60413,30000000.0
2008-08-04 11:52:00,1.60398,1.60416,1.60386,1.60392,27600000.0
2008-08-04 11:53:00,1.60398,1.6043,1.60398,1.60427,25400000.0
2008-08-04 11:54:00,1.60427,1.60437,1.60405,1.60425,33000000.0
2008-08-04 11:55:00,1.60421,1.60476,1.60421,1.6045,47100000.0
2008-08-04 11:56:00,1.6046,1.60484,1.60448,1.60467,86800000.0
2008-08-04 11:57:00,1.60481,1.60481,1.60391,1.60412,37800000.0
2008-08-04 11:58:00,1.60416,1.60421,1.60399,1.60407,27000000.0
2008-08-04 11:59:00,1.60409,1.60419,1.60391,1.60408,27800000.0
2008-08-04 12:00:00,1.60385,1.60385,1.60356,1.60374,41700000.0
2008-08-04 12:01:00,1.60364,1.60364,1.60295,1.60298,40200000.0
2008-08-04 12:02:00,1.60289,1.60326,1.60266,1.60304,17000000.0
2008-08-04 12:03:00,1.60314,1.60323,1.60269,1.60269,29000000.0
2008-08-04 12:04:00,1.60293,1.60378,1.60293,1.60335,42200000.0
2008-08-04 12:05:00,1.60316,1.60338,1.60298,1.60338,23400000.0
2008-08-04 12:06:00,1.60345,1.60361,1.60269,1.60269,55800000.0
2008-08-04 12:07:00,1.60268,1.60272,1.60248,1.6025,51800000.0
2008-08-04 12:08:00,1.60226,1.60251,1.60226,1.60237,20600000.0
2008-08-04 12:09:00,1.60228,1.60228,1.60197,1.60227,57300001.0
2008-08-04 12:10:00,1.60254,1.60254,1.60241,1.60244,43200000.0
2008-08-04 12:11:00,1.60254,1.6027,1.60239,1.6026,25300000.0
2008-08-04 12:12:00,1.6027,1.60274,1.60226,1.60236,44600000.0
2008-08-04 12:13:00,1.6026,1.60306,1.6026,1.6029,39600000.0
2008-08-04 12:14:00,1.60285,1.60331,1.60285,1.60324,55400000.0
2008-08-04 12:15:00,1.60308,1.60308,1.60259,1.60299,26900000.0
2008-08-04 12:16:00,1.60285,1.60329,1.60285,1.60299,37400000.0
2008-08-04 12:17:00,1.603,1.60322,1.60277,1.60322,31400000.0
2008-08-04 12:18:00,1.60327,1.60327,1.60282,1.60312,20400000.0
2008-08-04 12:19:00,1.60309,1.60339,1.60295,1.60295,39500000.0
2008-08-04 12:20:00,1.60262,1.60266,1.60241,1.6026,29800000.0
2008-08-04 12:21:00,1.60248,1.60269,1.60233,1.60262,36600000.0
2008-08-04 12:22:00,1.60261,1.60309,1.60247,1.60309,36600000.0
2008-08-04 12:23:00,1.60304,1.60329,1.60301,1.60314,47100000.0
2008-08-04 12:24:00,1.6028,1.6036,1.6028,1.6035,27800000.0
2008-08-04 12:25:00,1.60355,1.60395,1.60342,1.60381,24600000.0
2008-08-04 12:26:00,1.60406,1.60412,1.60374,1.60412,48100000.0
2008-08-04 12:27:00,1.6041,1.6041,1.60376,1.60388,47000000.0
2008-08-04 12:28:00,1.60395,1.60402,1.6039,1.60402,47700000.0
2008-08-04 12:29:00,1.60404,1.60407,1.60375,1.60399,23400000.0
2008-08-04 12:30:00,1.60409,1.60409,1.60385,1.60401,52100001.0
2008-08-04 12:31:00,1.60425,1.6045,1.60425,1.60433,27400000.0
2008-08-04 12:32:00,1.60449,1.60449,1.60402,1.60415,41400000.0
2008-08-04 12:33:00,1.60424,1.60433,1.60401,1.60433,45400000.0
2008-08-04 12:34:00,1.60415,1.60442,1.60415,1.60432,34800000.0
2008-08-04 12:35:00,1.6043,1.60449,1.60417,1.60449,30200000.0
2008-08-04 12:36:00,1.60439,1.60449,1.60425,1.60443,22800000.0
2008-08-04 12:37:00,1.60444,1.60463,1.60437,1.60437,44800000.0
2008-08-04 12:38:00,1.60468,1.60474,1.60456,1.60457,30200000.0
2008-08-04 12:39:00,1.60458,1.60464,1.60449,1.60449,42800000.0
2008-08-04 12:40:00,1.60444,1.60491,1.60444,1.60486,27000000.0
2008-08-04 12:41:00,1.60485,1.60499,1.60451,1.60474,65900000.0
2008-08-04 12:42:00,1.60502,1.60549,1.60502,1.60506,49400000.0
2008-08-04 12:43:00,1.60502,1.60508,1.60459,1.6048,27800000.0
2008-08-04 12:44:00,1.60513,1.60522,1.60416,1.6052,41000000.0
2008-08-04 12:45:00,1.60544,1.60578,1.60512,1.60526,38800000.0
2008-08-04 12:46:00,1.60509,1.60512,1.60493,1.60511,63200002.0
2008-08-04 12:47:00,1.60507,1.60543,1.60504,1.60535,38700000.0
2008-08-04 12:48:00,1.60545,1.6057,1.60541,1.6057,42400000.0
2008-08-04 12:49:00,1.60576,1.60604,1.60564,1.60573,40200000.0
2008-08-04 12:50:00,1.60577,1.60577,1.60542,1.60565,42600000.0
2008-08-04 12:51:00,1.60583,1.60588,1.60558,1.60575,55000001.0
2008-08-04 12:52:00,1.60585,1.60599,1.60568,1.60595,50000000.0
2008-08-04 12:53:00,1.60583,1.60599,1.60554,1.60599,43400000.0
2008-08-04 12:54:00,1.60596,1.60625,1.60592,1.60625,44200000.0
2008-08-04 12:55:00,1.60632,1.6064,1.60598,1.60617,39800000.0
2008-08-04 12:56:00,1.60629,1.60654,1.60594,1.60649,57200000.0
2008-08-04 12:57:00,1.60666,1.60695,1.60666,1.60681,28200000.0
2008-08-04 12:58:00,1.60669,1.60669,1.6063,1.60647,45600001.0
2008-08-04 12:59:00,1.60641,1.6066,1.60594,1.6066,46800000.0
2008-08-04 13:00:00,1.60658,1.60661,1.60638,1.60638,33600000.0
2008-08-04 13:01:00,1.60641,1.60663,1.60611,1.60643,44499999.0
2008-08-04 13:02:00,1.60641,1.60648,1.60614,1.60638,35500000.0
2008-08-04 13:03:00,1.60657,1.60745,1.60657,1.60741,46300000.0
2008-08-04 13:04:00,1.60722,1.60758,1.60722,1.6074,28200000.0
2008-08-04 13:05:00,1.60695,1.60747,1.60695,1.60733,45000000.0
2008-08-04 13:06:00,1.60692,1.60703,1.60654,1.60679,40100000.0
2008-08-04 13:07:00,1.60682,1.60705,1.60662,1.60687,28700000.0
2008-08-04 13:08:00,1.60724,1.60743,1.60716,1.60743,25800000.0
2008-08-04 13:09:00,1.60733,1.60733,1.60641,1.60641,37400000.0
2008-08-04 13:10:00,1.60633,1.60685,1.60633,1.60651,51200000.0
2008-08-04 13:11:00,1.60652,1.60652,1.60619,1.6065,26800000.0
2008-08-04 13:12:00,1.60645,1.60679,1.60642,1.60655,24600000.0
2008-08-04 13:13:00,1.60657,1.60688,1.60657,1.60688,40000000.0
2008-08-04 13:14:00,1.60674,1.60694,1.6065,1.60666,53900000.0
2008-08-04 13:15:00,1.60663,1.60675,1.60642,1.60656,43500000.0
2008-08-04 13:16:00,1.60646,1.60663,1.60625,1.60656,88700001.0
2008-08-04 13:17:00,1.60594,1.60651,1.60594,1.60613,45800000.0
2008-08-04 13:18:00,1.60609,1.60618,1.60598,1.60608,54000000.0
2008-08-04 13:19:00,1.60594,1.60609,1.60585,1.60599,37800000.0
2008-08-04 13:20:00,1.60603,1.60635,1.60581,1.60613,45000000.0
2008-08-04 13:21:00,1.60639,1.6065,1.60613,1.6065,22700000.0
2008-08-04 13:22:00,1.60657,1.60657,1.60641,1.60645,38800000.0
2008-08-04 13:23:00,1.60594,1.60643,1.60594,1.60621,41200000.0
2008-08-04 13:24:00,1.60606,1.60621,1.60568,1.60579,25600000.0
2008-08-04 13:25:00,1.60554,1.60578,1.60547,1.60578,19600000.0
2008-08-04 13:26:00,1.60577,1.6058,1.60545,1.60563,32600000.0
2008-08-04 13:27:00,1.60554,1.60554,1.60522,1.60545,35400000.0
2008-08-04 13:28:00,1.60538,1.60555,1.60523,1.60523,46000000.0
2008-08-04 13:29:00,1.60552,1.60552,1.60495,1.60552,45400000.0
2008-08-04 13:30:00,1.60552,1.60583,1.6055,1.60583,59700000.0
2008-08-04 13:31:00,1.60566,1.60566,1.60476,1.60517,52600000.0
2008-08-04 13:32:00,1.60518,1.60538,1.60505,1.6051,442500000.0
2008-08-04 13:33:00,1.60495,1.60503,1.60487,1.605,614100004.0
2008-08-04 13:34:00,1.60496,1.60532,1.60493,1.60503,488600000.0
2008-08-04 13:35:00,1.60501,1.60517,1.60467,1.60484,427100000.0
2008-08-04 13:36:00,1.6046,1.60514,1.6046,1.60497,150200000.0
2008-08-04 13:37:00,1.605,1.60534,1.60486,1.60511,646200002.0
2008-08-04 13:38:00,1.60509,1.60526,1.60471,1.60488,396200001.0
2008-08-04 13:39:00,1.60482,1.60492,1.60469,1.60474,152400000.0
2008-08-04 13:40:00,1.60467,1.60499,1.60461,1.60467,374700000.0
2008-08-04 13:41:00,1.60482,1.60486,1.6044,1.6046,369500001.0
2008-08-04 13:42:00,1.6046,1.60487,1.60438,1.60456,582100001.0
2008-08-04 13:43:00,1.60456,1.60456,1.60439,1.60448,168300001.0
2008-08-04 13:44:00,1.60447,1.60472,1.60421,1.60472,385300000.0
2008-08-04 13:45:00,1.60451,1.6049,1.6045,1.60469,287800000.0
2008-08-04 13:46:00,1.60494,1.60494,1.60465,1.60465,171300000.0
2008-08-04 13:47:00,1.60461,1.60495,1.60457,1.60466,240900000.0
2008-08-04 13:48:00,1.60446,1.60446,1.60335,1.60444,116300000.0
2008-08-04 13:49:00,1.60449,1.60456,1.60419,1.60442,305000004.0
2008-08-04 13:50:00,1.60444,1.60471,1.60443,1.60444,137000000.0
2008-08-04 13:51:00,1.6045,1.60499,1.6045,1.60457,355000000.0
2008-08-04 13:52:00,1.60446,1.60473,1.60437,1.60437,335900000.0
2008-08-04 13:53:00,1.60421,1.60446,1.60414,1.60427,372400001.0
2008-08-04 13:54:00,1.60423,1.60438,1.60408,1.60418,339900000.0
2008-08-04 13:55:00,1.60418,1.60439,1.60414,1.60424,445400000.0
2008-08-04 13:56:00,1.60426,1.60452,1.60422,1.60429,507800002.0
2008-08-04 13:57:00,1.60418,1.60418,1.60292,1.60292,297100001.0
2008-08-04 13:58:00,1.60282,1.60315,1.60273,1.60273,363800002.0
2008-08-04 13:59:00,1.6028,1.60327,1.60276,1.60327,334200000.0
2008-08-04 14:00:00,1.60342,1.60346,1.60302,1.60302,415600000.0
2008-08-04 14:01:00,1.60306,1.60354,1.60306,1.6034,184800001.0
2008-08-04 14:02:00,1.60335,1.60335,1.60274,1.60274,306400001.0
2008-08-04 14:03:00,1.60275,1.60313,1.60256,1.60313,391400000.0
2008-08-04 14:04:00,1.60328,1.60394,1.60328,1.60374,293700000.0
2008-08-04 14:05:00,1.60372,1.60392,1.60348,1.60356,395100001.0
2008-08-04 14:06:00,1.60359,1.60385,1.60332,1.60332,462700001.0
2008-08-04 14:07:00,1.6035,1.60379,1.60321,1.60367,443900001.0
2008-08-04 14:08:00,1.60374,1.60387,1.60363,1.60379,292300001.0
2008-08-04 14:09:00,1.60375,1.60375,1.60353,1.60362,312700001.0
2008-08-04 14:10:00,1.60355,1.60374,1.60344,1.60359,210900000.0
2008-08-04 14:11:00,1.60366,1.60382,1.60356,1.60376,232700000.0
2008-08-04 14:12:00,1.60371,1.60378,1.60336,1.60372,450700000.0
2008-08-04 14:13:00,1.60372,1.60372,1.60326,1.60326,436400002.0
2008-08-04 14:14:00,1.60328,1.60353,1.60283,1.60321,501700002.0
2008-08-04 14:15:00,1.60316,1.60346,1.60298,1.60346,254500000.0
2008-08-04 14:16:00,1.60359,1.60385,1.6035,1.6035,124500001.0
2008-08-04 14:17:00,1.60368,1.60377,1.60344,1.60362,174100001.0
2008-08-04 14:18:00,1.60368,1.60396,1.60356,1.60396,180300000.0
2008-08-04 14:19:00,1.60366,1.60378,1.60344,1.60364,474200001.0
2008-08-04 14:20:00,1.60368,1.60375,1.60332,1.60332,290300001.0
2008-08-04 14:21:00,1.60309,1.60372,1.60309,1.60364,420400001.0
2008-08-04 14:22:00,1.60377,1.60398,1.60333,1.60341,473500000.0
2008-08-04 14:23:00,1.60341,1.60361,1.60314,1.60314,478200000.0
2008-08-04 14:24:00,1.60311,1.60342,1.60311,1.60331,383100000.0
2008-08-04 14:25:00,1.60328,1.60423,1.60328,1.60399,289200001.0
2008-08-04 14:26:00,1.60405,1.60439,1.60401,1.60409,401300001.0
2008-08-04 14:27:00,1.60417,1.60465,1.60417,1.60459,216700000.0
2008-08-04 14:28:00,1.60455,1.60473,1.60436,1.60447,461900000.0
2008-08-04 14:29:00,1.60436,1.60449,1.60373,1.60408,569500002.0
2008-08-04 14:30:00,1.60395,1.60399,1.60323,1.60353,567500000.0
2008-08-04 14:31:00,1.60338,1.60363,1.60283,1.60287,483200000.0
2008-08-04 14:32:00,1.60298,1.60344,1.60274,1.60344,305200001.0
2008-08-04 14:33:00,1.60346,1.60354,1.60305,1.6032,250800000.0
2008-08-04 14:34:00,1.60325,1.6034,1.6031,1.60334,166400000.0
2008-08-04 14:35:00,1.60327,1.60332,1.603,1.60317,267100000.0
2008-08-04 14:36:00,1.6031,1.6031,1.60286,1.60306,262600000.0
2008-08-04 14:37:00,1.60342,1.60356,1.60324,1.60356,233100001.0
2008-08-04 14:38:00,1.60367,1.60387,1.60356,1.60387,148600000.0
2008-08-04 14:39:00,1.60385,1.60386,1.60349,1.60356,216100000.0
2008-08-04 14:40:00,1.60355,1.60376,1.60335,1.60346,293500000.0
2008-08-04 14:41:00,1.60342,1.60358,1.60326,1.60338,347300000.0
2008-08-04 14:42:00,1.60293,1.60313,1.60293,1.60305,121100000.0
2008-08-04 14:43:00,1.6031,1.6034,1.6031,1.60328,124200000.0
2008-08-04 14:44:00,1.60331,1.60354,1.6032,1.60343,423000001.0
2008-08-04 14:45:00,1.60345,1.60381,1.60301,1.60362,353800002.0
2008-08-04 14:46:00,1.6036,1.6038,1.60342,1.60374,303700001.0
2008-08-04 14:47:00,1.60356,1.6037,1.60321,1.60354,299900000.0
2008-08-04 14:48:00,1.60361,1.60392,1.60347,1.60364,425100003.0
2008-08-04 14:49:00,1.60343,1.60343,1.60301,1.60339,134700000.0
2008-08-04 14:50:00,1.60341,1.60389,1.6034,1.60372,273200000.0
2008-08-04 14:51:00,1.60388,1.60422,1.60388,1.60394,174900000.0
2008-08-04 14:52:00,1.60358,1.60386,1.60349,1.60352,289200001.0
2008-08-04 14:53:00,1.60354,1.60355,1.60318,1.60333,364600001.0
2008-08-04 14:54:00,1.6033,1.60363,1.6033,1.60333,162400001.0
2008-08-04 14:55:00,1.60315,1.60333,1.60315,1.60319,231600001.0
2008-08-04 14:56:00,1.60332,1.60334,1.60306,1.60332,438200002.0
2008-08-04 14:57:00,1.6032,1.60365,1.6032,1.60357,327200000.0
2008-08-04 14:58:00,1.60362,1.60389,1.6036,1.60387,357500000.0
2008-08-04 14:59:00,1.60372,1.60379,1.60355,1.60366,252200000.0
2008-08-04 15:00:00,1.60381,1.60407,1.60346,1.60376,702400003.0
2008-08-04 15:01:00,1.60391,1.60403,1.60364,1.60403,322400001.0
2008-08-04 15:02:00,1.60398,1.60443,1.60392,1.60407,548100002.0
2008-08-04 15:03:00,1.60402,1.60434,1.60398,1.60426,467500000.0
2008-08-04 15:04:00,1.60423,1.60443,1.60414,1.60428,388400001.0
2008-08-04 15:05:00,1.60426,1.60426,1.60401,1.60401,393699999.0
2008-08-04 15:06:00,1.60392,1.60433,1.60392,1.60424,238100000.0
2008-08-04 15:07:00,1.60436,1.60459,1.60427,1.60437,344400001.0
2008-08-04 15:08:00,1.60439,1.60473,1.6043,1.6043,418400002.0
2008-08-04 15:09:00,1.6043,1.60463,1.60429,1.60438,542500002.0
2008-08-04 15:10:00,1.60449,1.60472,1.60442,1.60468,588800001.0
2008-08-04 15:11:00,1.60466,1.60473,1.60447,1.60454,472300001.0
2008-08-04 15:12:00,1.60452,1.60458,1.60432,1.60434,406100000.0
2008-08-04 15:13:00,1.60426,1.60444,1.60424,1.60443,422500000.0
2008-08-04 15:14:00,1.6045,1.60479,1.60441,1.60471,464300002.0
2008-08-04 15:15:00,1.60455,1.6049,1.60449,1.60465,389100001.0
2008-08-04 15:16:00,1.60448,1.60451,1.60419,1.60431,492200000.0
2008-08-04 15:17:00,1.60429,1.60477,1.60424,1.60454,340400000.0
2008-08-04 15:18:00,1.60466,1.60481,1.60451,1.60451,273000001.0
2008-08-04 15:19:00,1.60449,1.60459,1.60428,1.60433,521500001.0
2008-08-04 15:20:00,1.60439,1.60455,1.60427,1.60449,405200000.0
2008-08-04 15:21:00,1.60443,1.60443,1.60401,1.60401,684800001.0
2008-08-04 15:22:00,1.60389,1.60426,1.60379,1.60426,521300000.0
2008-08-04 15:23:00,1.6042,1.60432,1.60413,1.60429,395000000.0
2008-08-04 15:24:00,1.60429,1.60429,1.60386,1.6041,600000002.0
2008-08-04 15:25:00,1.60424,1.60444,1.60405,1.6041,604600001.0
2008-08-04 15:26:00,1.604,1.60421,1.60392,1.60409,673400002.0
2008-08-04 15:27:00,1.60401,1.6043,1.60378,1.60409,621500002.0
2008-08-04 15:28:00,1.60415,1.60468,1.60403,1.60432,696000001.0
2008-08-04 15:29:00,1.60419,1.60419,1.60386,1.60391,597900000.0
2008-08-04 15:30:00,1.60404,1.60461,1.60365,1.60452,689100000.0
2008-08-04 15:31:00,1.60455,1.60455,1.60397,1.60403,512900000.0
2008-08-04 15:32:00,1.60404,1.60418,1.60382,1.60392,467800001.0
2008-08-04 15:33:00,1.60388,1.60396,1.60369,1.60378,448400002.0
2008-08-04 15:34:00,1.60401,1.6042,1.60384,1.60405,349200000.0
2008-08-04 15:35:00,1.60406,1.60443,1.60398,1.60399,623500003.0
2008-08-04 15:36:00,1.60404,1.60406,1.60375,1.60386,393600001.0
2008-08-04 15:37:00,1.6038,1.60385,1.6036,1.60374,270300000.0
2008-08-04 15:38:00,1.60373,1.60415,1.60373,1.60398,357300000.0
2008-08-04 15:39:00,1.60395,1.60396,1.60336,1.60354,434800001.0
2008-08-04 15:40:00,1.60352,1.60391,1.60352,1.60385,480200002.0
2008-08-04 15:41:00,1.60385,1.6043,1.60359,1.60397,333700002.0
2008-08-04 15:42:00,1.60399,1.60472,1.60394,1.60472,191000000.0
2008-08-04 15:43:00,1.6048,1.60528,1.60451,1.60504,317100001.0
2008-08-04 15:44:00,1.60506,1.60517,1.60467,1.60507,326900000.0
2008-08-04 15:45:00,1.60537,1.60566,1.60492,1.60518,598200002.0
2008-08-04 15:46:00,1.60506,1.60525,1.60473,1.60492,557200000.0
2008-08-04 15:47:00,1.60481,1.6049,1.60447,1.60475,214100000.0
2008-08-04 15:48:00,1.60465,1.60501,1.60464,1.60484,192800000.0
2008-08-04 15:49:00,1.60482,1.60497,1.60452,1.60467,360500000.0
2008-08-04 15:50:00,1.60464,1.6049,1.60459,1.60479,362500000.0
2008-08-04 15:51:00,1.60473,1.60508,1.60433,1.60479,500400001.0
2008-08-04 15:52:00,1.60487,1.60526,1.60471,1.60471,307400002.0
2008-08-04 15:53:00,1.60454,1.60471,1.60434,1.60438,421900000.0
2008-08-04 15:54:00,1.60435,1.60455,1.60413,1.60428,430200001.0
2008-08-04 15:55:00,1.60422,1.60439,1.604,1.6042,423599999.0
2008-08-04 15:56:00,1.60436,1.60475,1.60426,1.60432,354500001.0
2008-08-04 15:57:00,1.60432,1.60451,1.60408,1.60419,371500001.0
2008-08-04 15:58:00,1.60421,1.60435,1.60395,1.60435,431700001.0
2008-08-04 15:59:00,1.60449,1.60536,1.60449,1.60524,481300001.0
2008-08-04 16:00:00,1.60525,1.60525,1.60402,1.60481,449800001.0
2008-08-04 16:01:00,1.60493,1.60626,1.60493,1.60579,529800000.0
2008-08-04 16:02:00,1.60579,1.6058,1.60519,1.60562,503800000.0
2008-08-04 16:03:00,1.60571,1.60611,1.60555,1.60603,441400001.0
2008-08-04 16:04:00,1.60603,1.60624,1.60597,1.60621,436000000.0
2008-08-04 16:05:00,1.60604,1.60619,1.60544,1.60574,338300000.0
2008-08-04 16:06:00,1.60579,1.60604,1.60561,1.60561,185900000.0
2008-08-04 16:07:00,1.60565,1.60575,1.60534,1.60542,304700001.0
2008-08-04 16:08:00,1.60554,1.60574,1.60554,1.60572,155300000.0
2008-08-04 16:09:00,1.60571,1.60596,1.60523,1.60573,357600001.0
2008-08-04 16:10:00,1.60598,1.60635,1.60576,1.60579,416700001.0
2008-08-04 16:11:00,1.60595,1.60618,1.60587,1.60603,593900002.0
2008-08-04 16:12:00,1.6061,1.60657,1.60563,1.60623,417200000.0
2008-08-04 16:13:00,1.60628,1.60628,1.60592,1.60592,495000000.0
2008-08-04 16:14:00,1.60613,1.60625,1.60536,1.60585,576300000.0
2008-08-04 16:15:00,1.60568,1.6071,1.60563,1.60675,583400003.0
2008-08-04 16:16:00,1.60697,1.60727,1.60658,1.60684,553000001.0
2008-08-04 16:17:00,1.60684,1.60726,1.60682,1.6069,514900001.0
2008-08-04 16:18:00,1.6067,1.60705,1.60646,1.60647,758900000.0
2008-08-04 16:19:00,1.6066,1.60696,1.60645,1.60696,635900000.0
2008-08-04 16:20:00,1.60695,1.60752,1.60677,1.6068,627600001.0
2008-08-04 16:21:00,1.60678,1.60704,1.60654,1.60704,533000002.0
2008-08-04 16:22:00,1.60702,1.60725,1.60668,1.60683,516300000.0
2008-08-04 16:23:00,1.60697,1.60729,1.60684,1.60698,456200000.0
2008-08-04 16:24:00,1.60693,1.60718,1.60685,1.60685,537000000.0
2008-08-04 16:25:00,1.6067,1.60719,1.60667,1.6071,603500000.0
2008-08-04 16:26:00,1.60688,1.60693,1.60662,1.60671,457500000.0
2008-08-04 16:27:00,1.60678,1.60708,1.6065,1.6069,427999999.0
2008-08-04 16:28:00,1.60711,1.60758,1.60699,1.60737,619800001.0
2008-08-04 16:29:00,1.60756,1.60803,1.60734,1.60803,459600001.0
2008-08-04 16:30:00,1.6081,1.60813,1.60725,1.60727,496100002.0
2008-08-04 16:31:00,1.60706,1.60731,1.60693,1.60699,374100001.0
2008-08-04 16:32:00,1.60696,1.60747,1.60682,1.60719,555500002.0
2008-08-04 16:33:00,1.60724,1.60777,1.60724,1.60767,506600001.0
2008-08-04 16:34:00,1.60761,1.60777,1.60749,1.60777,401800001.0
2008-08-04 16:35:00,1.60776,1.60782,1.60751,1.60774,404400001.0
2008-08-04 16:36:00,1.60778,1.60778,1.60732,1.60759,488000003.0
2008-08-04 16:37:00,1.60766,1.60803,1.60747,1.60776,547100000.0
2008-08-04 16:38:00,1.60776,1.60825,1.60774,1.60801,538800001.0
2008-08-04 16:39:00,1.60794,1.60811,1.60781,1.60787,565500000.0
2008-08-04 16:40:00,1.60795,1.60807,1.60752,1.60752,337800000.0
2008-08-04 16:41:00,1.60758,1.6083,1.6074,1.60782,394400001.0
2008-08-04 16:42:00,1.6079,1.60814,1.60782,1.60799,393800000.0
2008-08-04 16:43:00,1.60803,1.60822,1.60789,1.6082,479400001.0
2008-08-04 16:44:00,1.60817,1.60826,1.60779,1.60788,463200002.0
2008-08-04 16:45:00,1.60791,1.60802,1.60769,1.60795,509200001.0
2008-08-04 16:46:00,1.60801,1.60827,1.60773,1.60827,347200000.0
2008-08-04 16:47:00,1.60844,1.60893,1.60838,1.60861,571200003.0
2008-08-04 16:48:00,1.60849,1.60855,1.60786,1.60786,605600003.0
2008-08-04 16:49:00,1.60797,1.60818,1.60761,1.60783,492900000.0
2008-08-04 16:50:00,1.60783,1.60864,1.60783,1.60819,381700002.0
2008-08-04 16:51:00,1.6082,1.60839,1.60799,1.60839,337000000.0
2008-08-04 16:52:00,1.6084,1.60875,1.60831,1.60868,227400000.0
2008-08-04 16:53:00,1.60902,1.60946,1.60883,1.60908,619200001.0
2008-08-04 16:54:00,1.60913,1.60964,1.60909,1.60952,469500000.0
2008-08-04 16:55:00,1.60949,1.60951,1.60908,1.60925,650300003.0
2008-08-04 16:56:00,1.60923,1.60928,1.60888,1.60908,226500000.0
2008-08-04 16:57:00,1.60907,1.60919,1.60875,1.60884,562200003.0
2008-08-04 16:58:00,1.60905,1.60975,1.60902,1.60943,577900001.0
2008-08-04 16:59:00,1.60949,1.61005,1.60934,1.60982,520600000.0
2008-08-04 17:00:00,1.60978,1.61041,1.60978,1.61026,883900003.0
2008-08-04 17:01:00,1.61028,1.61056,1.61008,1.61033,495800000.0
2008-08-04 17:02:00,1.61021,1.61041,1.60995,1.60995,401999999.0
2008-08-04 17:03:00,1.60995,1.61013,1.60963,1.60993,426300000.0
2008-08-04 17:04:00,1.60996,1.61018,1.60984,1.60989,436800001.0
2008-08-04 17:05:00,1.60982,1.61003,1.60966,1.60978,436100000.0
2008-08-04 17:06:00,1.60966,1.60978,1.60958,1.60975,419900000.0
2008-08-04 17:07:00,1.60977,1.61,1.60973,1.60985,299000001.0
2008-08-04 17:08:00,1.60981,1.60998,1.60958,1.60963,436000000.0
2008-08-04 17:09:00,1.60955,1.61011,1.60955,1.61004,493000000.0
2008-08-04 17:10:00,1.61008,1.61009,1.60964,1.60964,340700000.0
2008-08-04 17:11:00,1.60967,1.60994,1.60967,1.60976,521600003.0
2008-08-04 17:12:00,1.60968,1.61001,1.60956,1.61001,412500001.0
2008-08-04 17:13:00,1.61023,1.61063,1.61021,1.61036,332200000.0
2008-08-04 17:14:00,1.61023,1.61068,1.61023,1.61037,508900001.0
2008-08-04 17:15:00,1.61036,1.61077,1.61035,1.61054,517700000.0
2008-08-04 17:16:00,1.61035,1.61084,1.61035,1.61074,408300000.0
2008-08-04 17:17:00,1.61066,1.61076,1.6104,1.6105,413200000.0
2008-08-04 17:18:00,1.61036,1.61057,1.61007,1.61019,573500001.0
2008-08-04 17:19:00,1.61008,1.61039,1.61002,1.61033,355300000.0
2008-08-04 17:20:00,1.61025,1.61039,1.61003,1.61023,406000002.0
2008-08-04 17:21:00,1.61001,1.61041,1.61001,1.61015,400100000.0
2008-08-04 17:22:00,1.61026,1.61032,1.61003,1.6103,497800000.0
2008-08-04 17:23:00,1.61037,1.61076,1.61013,1.61059,558500001.0
2008-08-04 17:24:00,1.61068,1.61113,1.61048,1.61048,470300001.0
2008-08-04 17:25:00,1.6107,1.61088,1.61044,1.61044,365000000.0
2008-08-04 17:26:00,1.61024,1.61024,1.60968,1.60998,489800002.0
2008-08-04 17:27:00,1.60991,1.61024,1.60962,1.60977,549500000.0
2008-08-04 17:28:00,1.60982,1.61017,1.60974,1.60995,479200000.0
2008-08-04 17:29:00,1.6101,1.61051,1.61005,1.61034,594800000.0
2008-08-04 17:30:00,1.61035,1.61037,1.60991,1.61015,498400001.0
2008-08-04 17:31:00,1.61015,1.61037,1.60998,1.61019,653200002.0
2008-08-04 17:32:00,1.61004,1.61059,1.60963,1.61053,455500001.0
2008-08-04 17:33:00,1.61074,1.61164,1.61071,1.61124,529000001.0
2008-08-04 17:34:00,1.61123,1.61439,1.61123,1.61301,426100001.0
2008-08-04 17:35:00,1.61303,1.6134,1.61268,1.61278,411100000.0
2008-08-04 17:36:00,1.61287,1.61369,1.61272,1.61322,449400001.0
2008-08-04 17:37:00,1.61316,1.6134,1.6116,1.61219,351400000.0
2008-08-04 17:38:00,1.61228,1.61255,1.61162,1.61162,396300001.0
2008-08-04 17:39:00,1.61151,1.61174,1.6113,1.61173,520500000.0
2008-08-04 17:40:00,1.6116,1.61256,1.61143,1.61173,269500000.0
2008-08-04 17:41:00,1.61148,1.61169,1.61108,1.61122,434000001.0
2008-08-04 17:42:00,1.61139,1.61156,1.61079,1.61127,292500000.0
2008-08-04 17:43:00,1.61139,1.61185,1.61127,1.61167,356900000.0
2008-08-04 17:44:00,1.61169,1.6124,1.61161,1.61181,443000001.0
2008-08-04 17:45:00,1.6119,1.61228,1.61176,1.61205,517900000.0
2008-08-04 17:46:00,1.61197,1.61268,1.61189,1.61241,471600001.0
2008-08-04 17:47:00,1.61246,1.61272,1.61218,1.61239,484600001.0
2008-08-04 17:48:00,1.61234,1.61273,1.61206,1.61234,407200000.0
2008-08-04 17:49:00,1.61223,1.61227,1.61161,1.6122,314000000.0
2008-08-04 17:50:00,1.61218,1.61253,1.6118,1.61201,510700000.0
2008-08-04 17:51:00,1.61167,1.61241,1.61167,1.61218,468900001.0
2008-08-04 17:52:00,1.61223,1.61255,1.61215,1.6123,474100001.0
2008-08-04 17:53:00,1.61223,1.61262,1.61221,1.61221,528600000.0
2008-08-04 17:54:00,1.61219,1.61223,1.61182,1.61182,412999998.0
2008-08-04 17:55:00,1.61192,1.61256,1.61192,1.61237,450400000.0
2008-08-04 17:56:00,1.61223,1.61235,1.61194,1.61218,425900002.0
2008-08-04 17:57:00,1.61215,1.61296,1.61215,1.61264,558600000.0
2008-08-04 17:58:00,1.61247,1.61286,1.61224,1.61235,714400003.0
2008-08-04 17:59:00,1.61246,1.61246,1.61192,1.61217,261400000.0
2008-08-04 18:00:00,1.6121,1.61225,1.61179,1.61181,733700005.0
2008-08-04 18:01:00,1.61163,1.61195,1.61153,1.61168,743200002.0
2008-08-04 18:02:00,1.61159,1.61168,1.61119,1.61164,522400000.0
2008-08-04 18:03:00,1.61161,1.61189,1.61145,1.61189,431800004.0
2008-08-04 18:04:00,1.61199,1.61233,1.61164,1.61181,630000002.0
2008-08-04 18:05:00,1.61193,1.61217,1.6117,1.61192,573400001.0
2008-08-04 18:06:00,1.61193,1.61229,1.61186,1.61213,350000002.0
2008-08-04 18:07:00,1.61204,1.61236,1.61195,1.6122,468300000.0
2008-08-04 18:08:00,1.61208,1.61229,1.61187,1.61189,524700001.0
2008-08-04 18:09:00,1.6118,1.61205,1.61167,1.61176,453600000.0
2008-08-04 18:10:00,1.6118,1.61198,1.61167,1.61189,620800002.0
2008-08-04 18:11:00,1.61175,1.61175,1.61131,1.61144,317300000.0
2008-08-04 18:12:00,1.61136,1.6118,1.61136,1.6118,401600002.0
2008-08-04 18:13:00,1.61183,1.61194,1.61167,1.61171,306000000.0
2008-08-04 18:14:00,1.6115,1.61177,1.61141,1.61162,593600003.0
2008-08-04 18:15:00,1.61175,1.61197,1.61165,1.61172,442200000.0
2008-08-04 18:16:00,1.61164,1.61167,1.61146,1.61162,280700000.0
2008-08-04 18:17:00,1.61182,1.61222,1.61179,1.61179,541300000.0
2008-08-04 18:18:00,1.61185,1.61191,1.6116,1.61191,467400003.0
2008-08-04 18:19:00,1.61203,1.61228,1.61202,1.61203,394700000.0
2008-08-04 18:20:00,1.61191,1.61215,1.61181,1.61203,399100000.0
2008-08-04 18:21:00,1.61213,1.61236,1.61203,1.61203,467400001.0
2008-08-04 18:22:00,1.61208,1.61252,1.61208,1.61238,355700001.0
2008-08-04 18:23:00,1.61239,1.61312,1.61239,1.61312,380900000.0
2008-08-04 18:24:00,1.61314,1.61314,1.61279,1.61279,210800000.0
2008-08-04 18:25:00,1.61264,1.61273,1.61237,1.61254,407700001.0
2008-08-04 18:26:00,1.61246,1.61271,1.61243,1.61269,306800003.0
2008-08-04 18:27:00,1.61272,1.61272,1.61249,1.61257,426100000.0
2008-08-04 18:28:00,1.61257,1.61272,1.61214,1.61214,430200002.0
2008-08-04 18:29:00,1.61208,1.61248,1.61205,1.61231,707600001.0
2008-08-04 18:30:00,1.61243,1.61243,1.6122,1.61233,509700000.0
2008-08-04 18:31:00,1.61238,1.61255,1.61227,1.61243,486800002.0
2008-08-04 18:32:00,1.61244,1.6126,1.61232,1.61245,393200000.0
2008-08-04 18:33:00,1.61246,1.61265,1.61236,1.61251,632900002.0
2008-08-04 18:34:00,1.61249,1.6128,1.61249,1.61271,385400000.0
2008-08-04 18:35:00,1.61255,1.61292,1.61248,1.61273,339600000.0
2008-08-04 18:36:00,1.6127,1.6127,1.61242,1.61245,360600001.0
2008-08-04 18:37:00,1.61255,1.61306,1.61239,1.61297,343500000.0
2008-08-04 18:38:00,1.61309,1.61322,1.61287,1.61316,281500000.0
2008-08-04 18:39:00,1.61302,1.61305,1.61274,1.61292,274000001.0
2008-08-04 18:40:00,1.61295,1.61322,1.61289,1.61311,497100000.0
2008-08-04 18:41:00,1.61325,1.61338,1.61307,1.61323,165700000.0
2008-08-04 18:42:00,1.61333,1.61335,1.61291,1.61296,549300001.0
2008-08-04 18:43:00,1.61281,1.6131,1.61273,1.61291,469700000.0
2008-08-04 18:44:00,1.61296,1.61296,1.61262,1.61264,433600001.0
2008-08-04 18:45:00,1.61262,1.61264,1.61241,1.61251,288300000.0
2008-08-04 18:46:00,1.61268,1.613,1.61256,1.61258,512000001.0
2008-08-04 18:47:00,1.61243,1.61283,1.61243,1.61259,489000003.0
2008-08-04 18:48:00,1.61268,1.61303,1.61268,1.61286,547700000.0
2008-08-04 18:49:00,1.61298,1.61316,1.61257,1.61257,380399999.0
2008-08-04 18:50:00,1.61273,1.61295,1.61257,1.61274,248800000.0
2008-08-04 18:51:00,1.61256,1.61261,1.61241,1.61251,214100000.0
2008-08-04 18:52:00,1.61251,1.61265,1.61243,1.61258,353800000.0
2008-08-04 18:53:00,1.61257,1.61264,1.61226,1.61237,576600002.0
2008-08-04 18:54:00,1.61262,1.61282,1.61257,1.6128,562400000.0
2008-08-04 18:55:00,1.61324,1.61329,1.61269,1.61282,559000000.0
2008-08-04 18:56:00,1.61272,1.61285,1.61251,1.61279,558800000.0
2008-08-04 18:57:00,1.61285,1.61311,1.6128,1.61285,703300000.0
2008-08-04 18:58:00,1.61297,1.61318,1.6128,1.61308,363600001.0
2008-08-04 18:59:00,1.61302,1.61325,1.61285,1.61314,417300001.0
2008-08-04 19:00:00,1.61333,1.61353,1.61321,1.6134,302500000.0
2008-08-04 19:01:00,1.61341,1.6136,1.6132,1.6136,414000002.0
2008-08-04 19:02:00,1.61353,1.61369,1.61331,1.61346,514500000.0
2008-08-04 19:03:00,1.61357,1.61399,1.61333,1.61348,535700000.0
2008-08-04 19:04:00,1.61353,1.61373,1.61328,1.61329,540800000.0
2008-08-04 19:05:00,1.61315,1.61319,1.61292,1.61298,749200004.0
2008-08-04 19:06:00,1.61301,1.61334,1.6129,1.61309,493600002.0
2008-08-04 19:07:00,1.61321,1.61328,1.61289,1.61324,583800000.0
2008-08-04 19:08:00,1.61302,1.6133,1.6129,1.61317,568800002.0
2008-08-04 19:09:00,1.61308,1.61317,1.61287,1.61293,477200001.0
2008-08-04 19:10:00,1.61308,1.61308,1.61274,1.61277,483100001.0
2008-08-04 19:11:00,1.61274,1.61286,1.61252,1.61258,415900001.0
2008-08-04 19:12:00,1.61256,1.61259,1.6124,1.61253,516800001.0
2008-08-04 19:13:00,1.6125,1.61279,1.6124,1.61256,675400000.0
2008-08-04 19:14:00,1.61254,1.61279,1.6124,1.61259,643600000.0
2008-08-04 19:15:00,1.61214,1.61249,1.61214,1.61223,461200001.0
2008-08-04 19:16:00,1.61225,1.61257,1.61225,1.61241,289800001.0
2008-08-04 19:17:00,1.61234,1.61258,1.61222,1.61247,465100001.0
2008-08-04 19:18:00,1.61241,1.61259,1.61222,1.61225,449400002.0
2008-08-04 19:19:00,1.61205,1.61231,1.612,1.61205,301100000.0
2008-08-04 19:20:00,1.61209,1.61234,1.61205,1.61231,539800001.0
2008-08-04 19:21:00,1.61267,1.61291,1.61257,1.6126,371600000.0
2008-08-04 19:22:00,1.61259,1.61288,1.61259,1.61283,246600000.0
2008-08-04 19:23:00,1.61307,1.61346,1.6128,1.61295,373300001.0
2008-08-04 19:24:00,1.61289,1.61302,1.61269,1.61281,488000001.0
2008-08-04 19:25:00,1.61291,1.61331,1.61291,1.61331,679999998.0
2008-08-04 19:26:00,1.6134,1.61345,1.61334,1.61339,222200001.0
2008-08-04 19:27:00,1.61345,1.6137,1.61343,1.6137,331000003.0
2008-08-04 19:28:00,1.61374,1.61392,1.61364,1.61372,266600001.0
2008-08-04 19:29:00,1.61362,1.61372,1.61335,1.61335,437900001.0
2008-08-04 19:30:00,1.61314,1.61343,1.61301,1.61301,398800000.0
2008-08-04 19:31:00,1.6129,1.61298,1.61269,1.61281,521900001.0
2008-08-04 19:32:00,1.61276,1.61286,1.61247,1.61259,365200000.0
2008-08-04 19:33:00,1.61266,1.61283,1.61264,1.61279,292900000.0
2008-08-04 19:34:00,1.61283,1.61302,1.61283,1.61288,614700000.0
2008-08-04 19:35:00,1.6129,1.6129,1.6124,1.6124,485600000.0
2008-08-04 19:36:00,1.61237,1.61249,1.61231,1.61238,253100000.0
2008-08-04 19:37:00,1.61238,1.61249,1.61219,1.6123,363100000.0
2008-08-04 19:38:00,1.61237,1.61266,1.6123,1.6124,488400001.0
2008-08-04 19:39:00,1.61237,1.61257,1.61234,1.61248,303000000.0
2008-08-04 19:40:00,1.6126,1.61263,1.61241,1.61263,319600003.0
2008-08-04 19:41:00,1.61262,1.61273,1.61254,1.61254,191700000.0
2008-08-04 19:42:00,1.61254,1.61264,1.61244,1.61259,270300001.0
2008-08-04 19:43:00,1.61257,1.61271,1.61254,1.61266,256700000.0
2008-08-04 19:44:00,1.6127,1.61284,1.61261,1.61261,296200001.0
2008-08-04 19:45:00,1.61264,1.61288,1.61264,1.61288,88100000.0
2008-08-04 19:46:00,1.61293,1.61315,1.61286,1.61296,250100001.0
2008-08-04 19:47:00,1.61298,1.61314,1.61284,1.61301,436600001.0
2008-08-04 19:48:00,1.61304,1.61325,1.61298,1.61325,266900001.0
2008-08-04 19:49:00,1.61326,1.6135,1.61306,1.61323,491600000.0
2008-08-04 19:50:00,1.61335,1.61356,1.61326,1.61346,526000001.0
2008-08-04 19:51:00,1.61357,1.61358,1.61335,1.61341,332200000.0
2008-08-04 19:52:00,1.61335,1.61351,1.61323,1.6134,487400000.0
2008-08-04 19:53:00,1.61332,1.61354,1.6131,1.61354,770000002.0
2008-08-04 19:54:00,1.6135,1.6135,1.61323,1.61329,278900001.0
2008-08-04 19:55:00,1.61313,1.61317,1.61288,1.61296,379500001.0
2008-08-04 19:56:00,1.61292,1.6131,1.61284,1.61293,417100000.0
2008-08-04 19:57:00,1.61297,1.61324,1.61297,1.61311,225000000.0
2008-08-04 19:58:00,1.6132,1.61349,1.61307,1.61317,476900000.0
2008-08-04 19:59:00,1.61322,1.61332,1.61306,1.61324,359800001.0
2008-08-04 20:00:00,1.61322,1.61351,1.61322,1.61331,462099999.0
2008-08-04 20:01:00,1.61329,1.61381,1.61329,1.61367,712700000.0
2008-08-04 20:02:00,1.61374,1.61401,1.61364,1.61378,503300001.0
2008-08-04 20:03:00,1.61371,1.614,1.61363,1.61363,679600000.0
2008-08-04 20:04:00,1.6136,1.61385,1.61355,1.61365,345199999.0
2008-08-04 20:05:00,1.61379,1.61407,1.61367,1.6138,315400000.0
2008-08-04 20:06:00,1.61377,1.61388,1.61337,1.61337,563200001.0
2008-08-04 20:07:00,1.61371,1.614,1.61368,1.61381,437600001.0
2008-08-04 20:08:00,1.61414,1.61441,1.61389,1.61431,564300001.0
2008-08-04 20:09:00,1.61444,1.61463,1.6142,1.61454,515500000.0
2008-08-04 20:10:00,1.61459,1.6148,1.61444,1.61452,756000004.0
2008-08-04 20:11:00,1.61445,1.61495,1.6144,1.61488,729500000.0
2008-08-04 20:12:00,1.61488,1.61493,1.61418,1.61446,626400000.0
2008-08-04 20:13:00,1.61432,1.61447,1.6141,1.6141,451400000.0
2008-08-04 20:14:00,1.61433,1.61456,1.61423,1.61432,358300000.0
2008-08-04 20:15:00,1.6142,1.6145,1.61417,1.61417,379900001.0
2008-08-04 20:16:00,1.61422,1.61453,1.61421,1.6143,202900000.0
2008-08-04 20:17:00,1.61428,1.61452,1.61428,1.61436,284600000.0
2008-08-04 20:18:00,1.61442,1.61467,1.61432,1.61434,578000000.0
2008-08-04 20:19:00,1.61438,1.6145,1.61422,1.61436,284400000.0
2008-08-04 20:20:00,1.61449,1.61473,1.61443,1.61456,410400000.0
2008-08-04 20:21:00,1.61473,1.61483,1.61463,1.61476,55600000.0
2008-08-04 20:22:00,1.61479,1.61479,1.61447,1.61466,226200000.0
2008-08-04 20:23:00,1.61469,1.61495,1.61465,1.61483,390100001.0
2008-08-04 20:24:00,1.61488,1.615,1.61479,1.61479,277700001.0
2008-08-04 20:25:00,1.6149,1.615,1.61483,1.61488,297900000.0
2008-08-04 20:26:00,1.61476,1.61503,1.61471,1.61496,375500000.0
2008-08-04 20:27:00,1.6149,1.61524,1.61489,1.61524,438500000.0
2008-08-04 20:28:00,1.61518,1.61518,1.61483,1.61483,277300002.0
2008-08-04 20:29:00,1.61475,1.61487,1.61466,1.6147,566100001.0
2008-08-04 20:30:00,1.61468,1.61506,1.61462,1.61481,225900001.0
2008-08-04 20:31:00,1.61488,1.61514,1.61482,1.61498,214400000.0
2008-08-04 20:32:00,1.61503,1.61514,1.6148,1.61495,159000000.0
2008-08-04 20:33:00,1.61502,1.61536,1.61501,1.61529,310200000.0
2008-08-04 20:34:00,1.61527,1.61545,1.61517,1.61545,365700001.0
2008-08-04 20:35:00,1.61539,1.61544,1.61518,1.61519,240400000.0
2008-08-04 20:36:00,1.61515,1.61543,1.615,1.61532,478100003.0
2008-08-04 20:37:00,1.6153,1.61557,1.6153,1.61546,305900000.0
2008-08-04 20:38:00,1.61557,1.61573,1.61548,1.61548,258300000.0
2008-08-04 20:39:00,1.61546,1.61582,1.61546,1.61578,400400000.0
2008-08-04 20:40:00,1.61573,1.61581,1.61544,1.61557,284100000.0
2008-08-04 20:41:00,1.61545,1.61545,1.61489,1.61489,494500000.0
2008-08-04 20:42:00,1.61491,1.61507,1.61479,1.615,215600000.0
2008-08-04 20:43:00,1.61507,1.61548,1.61507,1.61532,232500000.0
2008-08-04 20:44:00,1.61534,1.61537,1.61498,1.61506,264400000.0
2008-08-04 20:45:00,1.61509,1.61518,1.61501,1.61518,469900000.0
2008-08-04 20:46:00,1.61528,1.61543,1.61524,1.61524,263300002.0
2008-08-04 20:47:00,1.61526,1.61526,1.61495,1.61503,295400001.0
2008-08-04 20:48:00,1.61505,1.61507,1.61484,1.61484,296200000.0
2008-08-04 20:49:00,1.61485,1.6151,1.61485,1.61508,408900001.0
2008-08-04 20:50:00,1.615,1.61509,1.61486,1.61499,220000001.0
2008-08-04 20:51:00,1.61508,1.61544,1.61501,1.61527,219800000.0
2008-08-04 20:52:00,1.6153,1.61541,1.61508,1.61529,182900000.0
2008-08-04 20:53:00,1.61531,1.61548,1.6152,1.61531,189900000.0
2008-08-04 20:54:00,1.61539,1.61541,1.61526,1.61535,125200001.0
2008-08-04 20:55:00,1.61532,1.6154,1.61517,1.61524,326100004.0
2008-08-04 20:56:00,1.61518,1.6154,1.61507,1.61507,178600002.0
2008-08-04 20:57:00,1.61504,1.61527,1.61499,1.61508,425800000.0
2008-08-04 20:58:00,1.61524,1.61528,1.61506,1.61528,317800002.0
2008-08-04 20:59:00,1.61529,1.61592,1.61529,1.61573,138200000.0
2008-08-04 21:00:00,1.61542,1.61562,1.61523,1.61523,286000000.0
2008-08-04 21:01:00,1.61519,1.61531,1.61501,1.61527,216200000.0
2008-08-04 21:02:00,1.61521,1.61541,1.61514,1.61518,76300000.0
2008-08-04 21:03:00,1.61509,1.61519,1.61479,1.61487,270100000.0
2008-08-04 21:04:00,1.61491,1.61503,1.61474,1.61482,284200000.0
2008-08-04 21:05:00,1.6149,1.61527,1.61478,1.61497,422600001.0
2008-08-04 21:06:00,1.61497,1.61503,1.61469,1.61474,224500000.0
2008-08-04 21:07:00,1.61475,1.6149,1.61475,1.61481,269600001.0
2008-08-04 21:08:00,1.61474,1.61483,1.61459,1.6146,264000001.0
2008-08-04 21:09:00,1.61453,1.61505,1.61434,1.61473,303700000.0
2008-08-04 21:10:00,1.61469,1.61497,1.61455,1.61458,257200000.0
2008-08-04 21:11:00,1.61444,1.61457,1.6142,1.61438,316700000.0
2008-08-04 21:12:00,1.61438,1.61454,1.61427,1.61438,252900000.0
2008-08-04 21:13:00,1.61435,1.61435,1.61404,1.61418,211700000.0
2008-08-04 21:14:00,1.61432,1.61435,1.61402,1.61428,247000000.0
2008-08-04 21:15:00,1.61428,1.61437,1.61417,1.61426,345000000.0
2008-08-04 21:16:00,1.61438,1.61451,1.61424,1.61424,131400000.0
2008-08-04 21:17:00,1.61415,1.61436,1.6141,1.61436,262900001.0
2008-08-04 21:18:00,1.61444,1.61465,1.61444,1.61451,158200000.0
2008-08-04 21:19:00,1.61466,1.61514,1.61466,1.61503,140200001.0
2008-08-04 21:20:00,1.61468,1.61492,1.61461,1.61492,47800000.0
2008-08-04 21:21:00,1.61493,1.61522,1.61479,1.61479,148800001.0
2008-08-04 21:22:00,1.61485,1.61488,1.61476,1.61481,207200001.0
2008-08-04 21:23:00,1.61482,1.61495,1.6148,1.6149,93100000.0
2008-08-04 21:24:00,1.61487,1.61512,1.61484,1.61491,131800000.0
2008-08-04 21:25:00,1.61489,1.61489,1.61446,1.61446,210600001.0
2008-08-04 21:26:00,1.61443,1.61459,1.61437,1.61437,291299998.0
2008-08-04 21:27:00,1.61437,1.61449,1.61431,1.61431,147800000.0
2008-08-04 21:28:00,1.61435,1.61454,1.61431,1.61454,134500000.0
2008-08-04 21:29:00,1.61449,1.61475,1.61449,1.61459,220400001.0
2008-08-04 21:30:00,1.6147,1.61511,1.61468,1.61492,91600000.0
2008-08-04 21:31:00,1.61477,1.61505,1.6146,1.6147,338200001.0
2008-08-04 21:32:00,1.61456,1.61464,1.6145,1.61456,417800002.0
2008-08-04 21:33:00,1.61464,1.61467,1.61442,1.61457,309600001.0
2008-08-04 21:34:00,1.61465,1.61471,1.61444,1.61446,199400000.0
2008-08-04 21:35:00,1.61453,1.61469,1.61446,1.6146,346800001.0
2008-08-04 21:36:00,1.61462,1.61467,1.61443,1.61452,308700000.0
2008-08-04 21:37:00,1.61447,1.61464,1.61435,1.61438,244000001.0
2008-08-04 21:38:00,1.61439,1.6146,1.61432,1.61453,288500001.0
2008-08-04 21:39:00,1.61427,1.61457,1.61427,1.61432,239200000.0
2008-08-04 21:40:00,1.61414,1.61414,1.61381,1.61381,189100000.0
2008-08-04 21:41:00,1.61387,1.61428,1.61372,1.61372,257300000.0
2008-08-04 21:42:00,1.61366,1.61386,1.61363,1.61374,200499999.0
2008-08-04 21:43:00,1.61369,1.61379,1.61348,1.61368,249500002.0
2008-08-04 21:44:00,1.61384,1.61391,1.6137,1.61378,178800001.0
2008-08-04 21:45:00,1.61388,1.61429,1.61388,1.6141,350200000.0
2008-08-04 21:46:00,1.61386,1.6143,1.61381,1.61411,314600000.0
2008-08-04 21:47:00,1.61416,1.61421,1.6139,1.61395,285600002.0
2008-08-04 21:48:00,1.61393,1.61425,1.61382,1.61388,430200001.0
2008-08-04 21:49:00,1.61399,1.61431,1.61394,1.61417,285400001.0
2008-08-04 21:50:00,1.61417,1.61459,1.61407,1.61426,389500000.0
2008-08-04 21:51:00,1.61446,1.61464,1.61437,1.61437,521300002.0
2008-08-04 21:52:00,1.61444,1.61485,1.61444,1.61485,285600000.0
2008-08-04 21:53:00,1.61494,1.61507,1.61476,1.61507,110700001.0
2008-08-04 21:54:00,1.61508,1.61522,1.6149,1.61493,402900000.0
2008-08-04 21:55:00,1.61484,1.61484,1.6147,1.61473,170600001.0
2008-08-04 21:56:00,1.61474,1.61492,1.61469,1.61472,244000000.0
2008-08-04 21:57:00,1.6147,1.61489,1.61468,1.6147,251100000.0
2008-08-04 21:58:00,1.61469,1.61491,1.61455,1.61468,147600000.0
2008-08-04 21:59:00,1.6146,1.6146,1.61437,1.61449,217300000.0
2008-08-04 22:00:00,1.61437,1.61446,1.61424,1.61445,77900000.0
2008-08-04 22:01:00,1.61448,1.61467,1.61448,1.61453,142200000.0
2008-08-04 22:02:00,1.61453,1.61467,1.61449,1.61458,182300000.0
2008-08-04 22:03:00,1.6146,1.6149,1.61459,1.61466,94900000.0
2008-08-04 22:04:00,1.61467,1.61497,1.61459,1.61497,276500000.0
2008-08-04 22:05:00,1.61499,1.61501,1.61461,1.61469,200500000.0
2008-08-04 22:06:00,1.61466,1.61488,1.61454,1.61468,98000000.0
2008-08-04 22:07:00,1.61472,1.61484,1.6145,1.61467,166900000.0
2008-08-04 22:08:00,1.61487,1.61506,1.6148,1.61486,168400001.0
2008-08-04 22:09:00,1.61478,1.61494,1.61448,1.61448,281600000.0
2008-08-04 22:10:00,1.61456,1.61497,1.61451,1.61466,160400000.0
2008-08-04 22:11:00,1.61452,1.61458,1.61411,1.61411,240400001.0
2008-08-04 22:12:00,1.61426,1.61444,1.614,1.61444,199300001.0
2008-08-04 22:13:00,1.61443,1.61457,1.61434,1.61439,187800001.0
2008-08-04 22:14:00,1.6144,1.61463,1.61432,1.61435,151000001.0
2008-08-04 22:15:00,1.61426,1.61456,1.61426,1.61441,131100000.0
2008-08-04 22:16:00,1.61443,1.61462,1.61443,1.61454,80600000.0
2008-08-04 22:17:00,1.6145,1.61473,1.61435,1.6147,225300000.0
2008-08-04 22:18:00,1.61484,1.61484,1.61458,1.61474,132300000.0
2008-08-04 22:19:00,1.61491,1.61491,1.61451,1.61482,197100000.0
2008-08-04 22:20:00,1.61473,1.61484,1.61454,1.61458,146000000.0
2008-08-04 22:21:00,1.61461,1.61476,1.61457,1.61462,145300000.0
2008-08-04 22:22:00,1.61453,1.61467,1.61445,1.61445,205200000.0
2008-08-04 22:23:00,1.61441,1.61463,1.61438,1.61445,157200000.0
2008-08-04 22:24:00,1.61455,1.61494,1.61436,1.61461,266900000.0
2008-08-04 22:25:00,1.61468,1.61487,1.61458,1.61461,219700001.0
2008-08-04 22:26:00,1.61457,1.61482,1.61456,1.61475,214800001.0
2008-08-04 22:27:00,1.6148,1.615,1.6148,1.61496,182200001.0
2008-08-04 22:28:00,1.61483,1.61506,1.61471,1.61475,86000000.0
2008-08-04 22:29:00,1.61486,1.61486,1.61444,1.61454,228000000.0
2008-08-04 22:30:00,1.61472,1.61496,1.61467,1.6149,248200000.0
2008-08-04 22:31:00,1.61494,1.61498,1.61453,1.61489,303900000.0
2008-08-04 22:32:00,1.61495,1.61497,1.61455,1.61489,183199999.0
2008-08-04 22:33:00,1.61471,1.61483,1.61462,1.61462,118200000.0
2008-08-04 22:34:00,1.6146,1.61533,1.6146,1.61484,216100000.0
2008-08-04 22:35:00,1.61487,1.61489,1.61465,1.61465,172200001.0
2008-08-04 22:36:00,1.61483,1.61494,1.61469,1.61475,123600000.0
2008-08-04 22:37:00,1.61486,1.61488,1.61465,1.61472,230100001.0
2008-08-04 22:38:00,1.61468,1.6151,1.61467,1.61467,287600000.0
2008-08-04 22:39:00,1.61464,1.61477,1.61449,1.61449,231500000.0
2008-08-04 22:40:00,1.61456,1.61484,1.61444,1.61452,283600000.0
2008-08-04 22:41:00,1.61476,1.61492,1.61465,1.61486,231000001.0
2008-08-04 22:42:00,1.61484,1.61498,1.61463,1.61465,157900000.0
2008-08-04 22:43:00,1.61477,1.61493,1.61465,1.61471,183000000.0
2008-08-04 22:44:00,1.61462,1.61472,1.61462,1.61463,212100000.0
2008-08-04 22:45:00,1.61482,1.61488,1.61476,1.61487,195400000.0
2008-08-04 22:46:00,1.61488,1.61512,1.61488,1.61488,172000000.0
2008-08-04 22:47:00,1.61462,1.61466,1.61439,1.61439,112800000.0
2008-08-04 22:48:00,1.61429,1.61433,1.614,1.61408,113400000.0
2008-08-04 22:49:00,1.61409,1.61423,1.61402,1.61404,220300001.0
2008-08-04 22:50:00,1.6138,1.61412,1.61358,1.61358,208600001.0
2008-08-04 22:51:00,1.61365,1.61402,1.61365,1.61383,287900000.0
2008-08-04 22:52:00,1.6137,1.61381,1.61342,1.61354,234900000.0
2008-08-04 22:53:00,1.61364,1.61374,1.61348,1.61349,187000000.0
2008-08-04 22:54:00,1.61357,1.61377,1.61354,1.61362,187300000.0
2008-08-04 22:55:00,1.61358,1.61364,1.61355,1.61358,196600000.0
2008-08-04 22:56:00,1.61349,1.61378,1.61344,1.61351,171400000.0
2008-08-04 22:57:00,1.61346,1.61363,1.61339,1.61341,284400000.0
2008-08-04 22:58:00,1.61341,1.61361,1.61317,1.61361,99800001.0
2008-08-04 22:59:00,1.61374,1.61404,1.61372,1.6139,161400000.0
2008-08-04 23:00:00,1.61357,1.61374,1.61324,1.61324,87300000.0
2008-08-04 23:01:00,1.6138,1.61386,1.61355,1.6137,34200000.0
2008-08-04 23:02:00,1.61401,1.61401,1.61337,1.61337,35600000.0
2008-08-04 23:03:00,1.61383,1.61383,1.61371,1.61378,50600000.0
2008-08-04 23:04:00,1.61422,1.61434,1.61397,1.61397,15000000.0
2008-08-04 23:05:00,1.61386,1.61413,1.61383,1.61413,45600000.0
2008-08-04 23:06:00,1.61411,1.61411,1.61372,1.61372,41400000.0
2008-08-04 23:07:00,1.6136,1.61388,1.61346,1.61348,38700000.0
2008-08-04 23:08:00,1.61344,1.61344,1.61337,1.61337,25800000.0
2008-08-04 23:09:00,1.61348,1.61415,1.61348,1.61368,30200000.0
2008-08-04 23:10:00,1.61363,1.61402,1.61343,1.61392,81700001.0
2008-08-04 23:11:00,1.61397,1.61429,1.61397,1.61416,68400000.0
2008-08-04 23:12:00,1.61426,1.61441,1.61402,1.61402,85500001.0
2008-08-04 23:13:00,1.61399,1.61399,1.61383,1.61384,43400000.0
2008-08-04 23:14:00,1.61384,1.61421,1.61374,1.61412,53000000.0
2008-08-04 23:15:00,1.61433,1.61437,1.61396,1.61396,39200000.0
2008-08-04 23:16:00,1.61382,1.61405,1.61382,1.61405,63000000.0
2008-08-04 23:17:00,1.61418,1.61426,1.61411,1.61411,112799998.0
2008-08-04 23:18:00,1.61431,1.61444,1.61416,1.61416,54100000.0
2008-08-04 23:19:00,1.61418,1.61425,1.61415,1.61415,19800000.0
2008-08-04 23:20:00,1.61416,1.61455,1.61416,1.61431,57600000.0
2008-08-04 23:21:00,1.6144,1.61476,1.6144,1.61476,50300000.0
2008-08-04 23:22:00,1.61479,1.61494,1.61452,1.6147,127500000.0
2008-08-04 23:23:00,1.61474,1.61492,1.61405,1.61457,153400000.0
2008-08-04 23:24:00,1.61459,1.61479,1.61453,1.61453,64500000.0
2008-08-04 23:25:00,1.61475,1.61477,1.61465,1.61477,89800000.0
2008-08-04 23:26:00,1.6147,1.61478,1.61468,1.61468,13800000.0
2008-08-04 23:27:00,1.61496,1.61496,1.61475,1.61485,30600000.0
2008-08-04 23:28:00,1.61476,1.61476,1.61442,1.61442,25600000.0
2008-08-04 23:29:00,1.61475,1.61475,1.61422,1.61423,83900000.0
2008-08-04 23:30:00,1.61466,1.61495,1.61436,1.61436,60900000.0
2008-08-04 23:31:00,1.61457,1.61462,1.61449,1.61449,46000000.0
2008-08-04 23:32:00,1.61445,1.61452,1.61436,1.61436,91700001.0
2008-08-04 23:33:00,1.61414,1.61434,1.61413,1.61426,116900001.0
2008-08-04 23:34:00,1.61419,1.6144,1.6138,1.61386,193000000.0
2008-08-04 23:35:00,1.61368,1.61369,1.61359,1.61362,138500000.0
2008-08-04 23:36:00,1.61364,1.61364,1.61355,1.61356,26000000.0
2008-08-04 23:37:00,1.61356,1.61356,1.61351,1.61354,15200000.0
2008-08-04 23:38:00,1.61349,1.61355,1.61337,1.61337,83100000.0
2008-08-04 23:39:00,1.61329,1.61352,1.61324,1.6135,154300001.0
2008-08-04 23:40:00,1.61353,1.61356,1.61345,1.61348,54700000.0
2008-08-04 23:41:00,1.61347,1.61371,1.61347,1.61351,116600000.0
2008-08-04 23:42:00,1.61356,1.61372,1.61356,1.61372,34600000.0
2008-08-04 23:43:00,1.61379,1.61399,1.61371,1.61386,98900000.0
2008-08-04 23:44:00,1.61372,1.61381,1.61338,1.61369,92400000.0
2008-08-04 23:45:00,1.6136,1.61364,1.61353,1.61359,80300000.0
2008-08-04 23:46:00,1.61371,1.61386,1.61348,1.61348,57200000.0
2008-08-04 23:47:00,1.61342,1.61342,1.61317,1.61317,95900000.0
2008-08-04 23:48:00,1.6134,1.61343,1.61307,1.61316,32400000.0
2008-08-04 23:49:00,1.61354,1.61396,1.6135,1.61374,110500000.0
2008-08-04 23:50:00,1.61377,1.61389,1.61364,1.61382,52000000.0
2008-08-04 23:51:00,1.61377,1.61394,1.61352,1.61352,56900000.0
2008-08-04 23:52:00,1.61348,1.61377,1.61348,1.61368,140200000.0
2008-08-04 23:53:00,1.61366,1.61406,1.61352,1.61352,130800000.0
2008-08-04 23:54:00,1.61407,1.61432,1.61353,1.61359,167600000.0
2008-08-04 23:55:00,1.61353,1.6136,1.61332,1.61332,131400000.0
2008-08-04 23:56:00,1.61321,1.61343,1.61319,1.6133,82200000.0
2008-08-04 23:57:00,1.61337,1.61379,1.61337,1.61362,121600000.0
2008-08-04 23:58:00,1.61357,1.61364,1.61333,1.61347,125900000.0
2008-08-04 23:59:00,1.61348,1.61366,1.61346,1.61358,97300001.0
2008-08-05 00:00:00,1.61356,1.61384,1.61354,1.6137,154900000.0
2008-08-05 00:01:00,1.61332,1.61408,1.61327,1.61336,247899999.0
2008-08-05 00:02:00,1.61334,1.61342,1.61327,1.61329,140300000.0
2008-08-05 00:03:00,1.61325,1.61349,1.6132,1.61342,241900001.0
2008-08-05 00:04:00,1.61347,1.61367,1.61342,1.61347,160100000.0
2008-08-05 00:05:00,1.61356,1.61356,1.61349,1.61349,33200000.0
2008-08-05 00:06:00,1.61354,1.61364,1.61342,1.61354,65300000.0
2008-08-05 00:07:00,1.61347,1.61383,1.61337,1.61383,82500000.0
2008-08-05 00:08:00,1.61385,1.61393,1.61382,1.61385,38900000.0
2008-08-05 00:09:00,1.61362,1.61391,1.61359,1.61384,156400000.0
2008-08-05 00:10:00,1.61356,1.61402,1.6135,1.61402,47700001.0
2008-08-05 00:11:00,1.61401,1.61403,1.6137,1.61376,31600000.0
2008-08-05 00:12:00,1.61361,1.61372,1.61344,1.61344,27000000.0
2008-08-05 00:13:00,1.61348,1.61368,1.61348,1.61366,47400000.0
2008-08-05 00:14:00,1.61338,1.61338,1.61313,1.61317,47700000.0
2008-08-05 00:15:00,1.61295,1.61307,1.61289,1.61301,43200000.0
2008-08-05 00:16:00,1.61324,1.61374,1.61324,1.61374,35600000.0
2008-08-05 00:17:00,1.61377,1.61378,1.61365,1.61372,118300000.0
2008-08-05 00:18:00,1.61373,1.61373,1.61356,1.61357,56600000.0
2008-08-05 00:19:00,1.61376,1.61378,1.61322,1.61322,124200001.0
2008-08-05 00:20:00,1.61322,1.61342,1.61321,1.61342,75000000.0
2008-08-05 00:21:00,1.61344,1.61352,1.61327,1.61333,32200000.0
2008-08-05 00:22:00,1.61359,1.61366,1.61331,1.61366,31600000.0
2008-08-05 00:23:00,1.61373,1.61378,1.6133,1.61348,39800000.0
2008-08-05 00:24:00,1.61338,1.61349,1.61327,1.61339,59300000.0
2008-08-05 00:25:00,1.61322,1.61369,1.61311,1.61311,32400000.0
2008-08-05 00:26:00,1.61369,1.61369,1.61285,1.61285,61400000.0
2008-08-05 00:27:00,1.61318,1.61333,1.61315,1.61333,67400000.0
2008-08-05 00:28:00,1.61376,1.61376,1.61311,1.61311,30600000.0
2008-08-05 00:29:00,1.6133,1.61333,1.61313,1.6133,60600000.0
2008-08-05 00:30:00,1.61315,1.61331,1.61314,1.61329,51200000.0
2008-08-05 00:31:00,1.61328,1.61328,1.61318,1.61318,38700000.0
2008-08-05 00:32:00,1.61317,1.61317,1.61293,1.61293,99600000.0
2008-08-05 00:33:00,1.6131,1.61332,1.61309,1.61332,133100000.0
2008-08-05 00:34:00,1.61343,1.61368,1.61323,1.61358,28000000.0
2008-08-05 00:35:00,1.61298,1.61302,1.61297,1.613,58000000.0
2008-08-05 00:36:00,1.61299,1.61314,1.61299,1.61302,63000000.0
2008-08-05 00:37:00,1.61295,1.61307,1.61289,1.61305,59600000.0
2008-08-05 00:38:00,1.61307,1.61307,1.61304,1.61305,47100000.0
2008-08-05 00:39:00,1.61338,1.61338,1.61289,1.61308,42400000.0
2008-08-05 00:40:00,1.61331,1.61365,1.61321,1.6136,40200000.0
2008-08-05 00:41:00,1.6136,1.6136,1.61329,1.61353,42200000.0
2008-08-05 00:42:00,1.61358,1.61358,1.6131,1.61351,50400000.0
2008-08-05 00:43:00,1.61352,1.61355,1.61315,1.61337,31800000.0
2008-08-05 00:44:00,1.61348,1.61369,1.61335,1.61335,35600000.0
2008-08-05 00:45:00,1.61358,1.61376,1.61327,1.61353,38600000.0
2008-08-05 00:46:00,1.61358,1.61371,1.61331,1.61331,42000000.0
2008-08-05 00:47:00,1.61353,1.61372,1.61317,1.61327,26600000.0
2008-08-05 00:48:00,1.6134,1.6134,1.61297,1.61333,34000000.0
2008-08-05 00:49:00,1.61363,1.61364,1.61319,1.61319,31000000.0
2008-08-05 00:50:00,1.61355,1.61369,1.61324,1.6135,55300000.0
2008-08-05 00:51:00,1.61321,1.61374,1.61316,1.61374,65600000.0
2008-08-05 00:52:00,1.61376,1.61381,1.61338,1.61343,75000000.0
2008-08-05 00:53:00,1.61349,1.61349,1.6133,1.61331,70400001.0
2008-08-05 00:54:00,1.61327,1.61356,1.61327,1.61356,46000000.0
2008-08-05 00:55:00,1.61382,1.614,1.61352,1.61359,57100001.0
2008-08-05 00:56:00,1.61349,1.61356,1.61348,1.61351,67600001.0
2008-08-05 00:57:00,1.61352,1.61353,1.61343,1.61349,38000000.0
2008-08-05 00:58:00,1.61344,1.61355,1.61341,1.61354,59200000.0
2008-08-05 00:59:00,1.61352,1.61358,1.61337,1.61342,115500000.0
2008-08-05 01:00:00,1.61338,1.61346,1.61323,1.61323,71400000.0
2008-08-05 01:01:00,1.6132,1.61331,1.6132,1.61326,61200000.0
2008-08-05 01:02:00,1.61332,1.61337,1.61324,1.61325,59700000.0
2008-08-05 01:03:00,1.61322,1.61337,1.61319,1.61336,55000000.0
2008-08-05 01:04:00,1.61368,1.61368,1.61323,1.61359,39000000.0
2008-08-05 01:05:00,1.61352,1.61389,1.61311,1.61315,32000000.0
2008-08-05 01:06:00,1.6135,1.6138,1.61349,1.61373,18600000.0
2008-08-05 01:07:00,1.61344,1.61353,1.61342,1.61347,104500000.0
2008-08-05 01:08:00,1.61352,1.61384,1.61342,1.61353,66500000.0
2008-08-05 01:09:00,1.61389,1.61389,1.61328,1.61353,117200001.0
2008-08-05 01:10:00,1.61335,1.61384,1.61328,1.61361,63200000.0
2008-08-05 01:11:00,1.61372,1.61385,1.61357,1.61379,125400000.0
2008-08-05 01:12:00,1.61376,1.61409,1.61343,1.61343,149300000.0
2008-08-05 01:13:00,1.61341,1.61371,1.61333,1.61333,182900000.0
2008-08-05 01:14:00,1.6134,1.61356,1.6133,1.61342,50600000.0
2008-08-05 01:15:00,1.61364,1.61413,1.61357,1.61389,85600000.0
2008-08-05 01:16:00,1.61391,1.61391,1.61378,1.6138,29400000.0
2008-08-05 01:17:00,1.6138,1.61394,1.61371,1.61371,27600000.0
2008-08-05 01:18:00,1.61371,1.61391,1.61371,1.61375,38900000.0
2008-08-05 01:19:00,1.61401,1.61405,1.61389,1.61404,70600000.0
2008-08-05 01:20:00,1.61395,1.61397,1.61383,1.61397,54000001.0
2008-08-05 01:21:00,1.61393,1.61408,1.61393,1.614,65600001.0
2008-08-05 01:22:00,1.61387,1.61418,1.61379,1.61394,82000000.0
2008-08-05 01:23:00,1.61425,1.61436,1.61352,1.6142,177600001.0
2008-08-05 01:24:00,1.61425,1.61425,1.61383,1.6142,87600000.0
2008-08-05 01:25:00,1.61419,1.61457,1.61385,1.61385,86400000.0
2008-08-05 01:26:00,1.6137,1.61391,1.61368,1.61368,170000000.0
2008-08-05 01:27:00,1.61397,1.61406,1.61376,1.6139,106000000.0
2008-08-05 01:28:00,1.61381,1.61402,1.61379,1.6139,58400000.0
2008-08-05 01:29:00,1.61397,1.6142,1.61385,1.61407,32000000.0
2008-08-05 01:30:00,1.61395,1.61395,1.61359,1.61385,66200000.0
2008-08-05 01:31:00,1.61358,1.61361,1.61343,1.61343,38500000.0
2008-08-05 01:32:00,1.61343,1.6136,1.61337,1.6136,58000000.0
2008-08-05 01:33:00,1.61382,1.61392,1.61329,1.61345,83500000.0
2008-08-05 01:34:00,1.61348,1.61369,1.61339,1.61344,88200000.0
2008-08-05 01:35:00,1.61361,1.61361,1.61322,1.61335,40400000.0
2008-08-05 01:36:00,1.61345,1.61366,1.6134,1.61366,31600000.0
2008-08-05 01:37:00,1.61321,1.61321,1.61306,1.61306,22200000.0
2008-08-05 01:38:00,1.61334,1.61334,1.61304,1.61311,97200000.0
2008-08-05 01:39:00,1.61309,1.61333,1.61309,1.61332,19600000.0
2008-08-05 01:40:00,1.61307,1.61338,1.61303,1.61307,49800000.0
2008-08-05 01:41:00,1.6132,1.61337,1.61271,1.61316,28200000.0
2008-08-05 01:42:00,1.61312,1.61363,1.61288,1.6131,219900000.0
2008-08-05 01:43:00,1.61302,1.61336,1.61295,1.61315,213600000.0
2008-08-05 01:44:00,1.61315,1.61318,1.61292,1.6131,225300000.0
2008-08-05 01:45:00,1.6131,1.6133,1.61297,1.6132,185000000.0
2008-08-05 01:46:00,1.61312,1.61322,1.61304,1.61316,27000000.0
2008-08-05 01:47:00,1.61328,1.61332,1.61323,1.61328,51800000.0
2008-08-05 01:48:00,1.61326,1.61326,1.61309,1.61309,36400000.0
2008-08-05 01:49:00,1.61304,1.61346,1.61304,1.6131,141500000.0
2008-08-05 01:50:00,1.6135,1.6135,1.61307,1.61344,235200000.0
2008-08-05 01:51:00,1.61332,1.61332,1.61324,1.61324,77900002.0
2008-08-05 01:52:00,1.61329,1.61343,1.61301,1.61334,206300000.0
2008-08-05 01:53:00,1.61329,1.61329,1.61293,1.61315,77700000.0
2008-08-05 01:54:00,1.61321,1.61339,1.6132,1.61339,65800000.0
2008-08-05 01:55:00,1.61349,1.61349,1.61307,1.61307,67600001.0
2008-08-05 01:56:00,1.61304,1.61313,1.61296,1.61296,81000000.0
2008-08-05 01:57:00,1.61298,1.61301,1.61256,1.61256,86200000.0
2008-08-05 01:58:00,1.61256,1.61265,1.61237,1.61262,57800000.0
2008-08-05 01:59:00,1.61267,1.6127,1.61258,1.61264,54800000.0
2008-08-05 02:00:00,1.61309,1.6133,1.61309,1.61315,47600000.0
2008-08-05 02:01:00,1.61292,1.61327,1.61281,1.61302,40100000.0
2008-08-05 02:02:00,1.61295,1.61304,1.61284,1.61304,36000000.0
2008-08-05 02:03:00,1.61319,1.6133,1.61296,1.6133,67300000.0
2008-08-05 02:04:00,1.61329,1.6136,1.61329,1.61334,36100000.0
2008-08-05 02:05:00,1.61336,1.61336,1.61311,1.61311,46600000.0
2008-08-05 02:06:00,1.61313,1.61327,1.61311,1.61327,49000000.0
2008-08-05 02:07:00,1.61311,1.61337,1.61309,1.61314,36000000.0
2008-08-05 02:08:00,1.61293,1.61304,1.6129,1.61296,42800000.0
2008-08-05 02:09:00,1.61298,1.61298,1.61245,1.61281,29200000.0
2008-08-05 02:10:00,1.61284,1.61289,1.6123,1.61281,42000000.0
2008-08-05 02:11:00,1.61253,1.61301,1.61253,1.61276,35700000.0
2008-08-05 02:12:00,1.61263,1.61291,1.61262,1.61282,34200000.0
2008-08-05 02:13:00,1.61278,1.61549,1.61275,1.61535,26000000.0
2008-08-05 02:14:00,1.61543,1.61567,1.61529,1.61563,56600000.0
2008-08-05 02:15:00,1.61567,1.61633,1.61554,1.61624,29400000.0
2008-08-05 02:16:00,1.61621,1.61627,1.61586,1.61587,26700000.0
2008-08-05 02:17:00,1.61586,1.61606,1.61562,1.61591,52000000.0
2008-08-05 02:18:00,1.61571,1.61586,1.61542,1.6155,44600000.0
2008-08-05 02:19:00,1.61544,1.61548,1.61531,1.61547,27000000.0
2008-08-05 02:20:00,1.61555,1.61565,1.61544,1.61563,49600000.0
2008-08-05 02:21:00,1.61544,1.61573,1.61544,1.61573,95100000.0
2008-08-05 02:22:00,1.61558,1.61566,1.61511,1.61529,35600001.0
2008-08-05 02:23:00,1.61515,1.61541,1.61515,1.61527,20600000.0
2008-08-05 02:24:00,1.61528,1.61543,1.61505,1.61543,33600000.0
2008-08-05 02:25:00,1.6154,1.6155,1.615,1.61542,83500000.0
2008-08-05 02:26:00,1.61549,1.61587,1.61549,1.61585,22000000.0
2008-08-05 02:27:00,1.61589,1.61604,1.61579,1.6159,41600000.0
2008-08-05 02:28:00,1.61593,1.61593,1.61552,1.61552,21200000.0
2008-08-05 02:29:00,1.61559,1.61576,1.61534,1.61576,57300000.0
2008-08-05 02:30:00,1.61557,1.61557,1.61504,1.6151,50300001.0
2008-08-05 02:31:00,1.61505,1.61515,1.6147,1.61501,25200000.0
2008-08-05 02:32:00,1.61509,1.61509,1.61474,1.61488,46100000.0
2008-08-05 02:33:00,1.61477,1.61486,1.61452,1.61452,46500002.0
2008-08-05 02:34:00,1.61466,1.61488,1.61449,1.61488,31800000.0
2008-08-05 02:35:00,1.61501,1.61501,1.61482,1.61491,25200000.0
2008-08-05 02:36:00,1.61453,1.61487,1.61453,1.61481,55200001.0
2008-08-05 02:37:00,1.61496,1.61512,1.61487,1.615,37000000.0
2008-08-05 02:38:00,1.61493,1.61508,1.61478,1.61478,58400001.0
2008-08-05 02:39:00,1.61479,1.61479,1.61381,1.61428,35200000.0
2008-08-05 02:40:00,1.61416,1.61435,1.61415,1.61422,44100000.0
2008-08-05 02:41:00,1.61441,1.6145,1.61412,1.6145,18400000.0
2008-08-05 02:42:00,1.61449,1.61449,1.61427,1.61443,26800000.0
2008-08-05 02:43:00,1.61427,1.61465,1.61426,1.61452,35200000.0
2008-08-05 02:44:00,1.61454,1.61464,1.61425,1.6145,30200000.0
2008-08-05 02:45:00,1.61437,1.6146,1.6142,1.61434,31600000.0
2008-08-05 02:46:00,1.61467,1.61497,1.6146,1.61483,47400000.0
2008-08-05 02:47:00,1.61454,1.61479,1.61438,1.61461,28200000.0
2008-08-05 02:48:00,1.61475,1.61483,1.61458,1.61458,36400000.0
2008-08-05 02:49:00,1.6148,1.61504,1.61449,1.61489,39800000.0
2008-08-05 02:50:00,1.61506,1.61527,1.61499,1.61527,23200000.0
2008-08-05 02:51:00,1.6149,1.61542,1.6149,1.61536,23000000.0
2008-08-05 02:52:00,1.61537,1.61542,1.61515,1.61542,33000000.0
2008-08-05 02:53:00,1.61531,1.6154,1.61502,1.61525,75800001.0
2008-08-05 02:54:00,1.61513,1.61518,1.61504,1.61513,28200000.0
2008-08-05 02:55:00,1.61494,1.61499,1.61483,1.61483,32800000.0
2008-08-05 02:56:00,1.61491,1.61491,1.61457,1.61476,28200000.0
2008-08-05 02:57:00,1.61431,1.61491,1.61431,1.61491,47700000.0
2008-08-05 02:58:00,1.61497,1.61497,1.61474,1.61482,45500000.0
2008-08-05 02:59:00,1.61461,1.61491,1.61461,1.61491,47600001.0
2008-08-05 03:00:00,1.61486,1.61498,1.61478,1.61492,41000000.0
2008-08-05 03:01:00,1.61478,1.61503,1.61473,1.615,37600000.0
2008-08-05 03:02:00,1.61483,1.61498,1.61479,1.61479,15800000.0
2008-08-05 03:03:00,1.61491,1.61497,1.61461,1.61475,40200000.0
2008-08-05 03:04:00,1.61459,1.61477,1.6143,1.6143,33000000.0
2008-08-05 03:05:00,1.61481,1.61481,1.61432,1.61432,32600000.0
2008-08-05 03:06:00,1.61455,1.61456,1.61415,1.61415,38600000.0
2008-08-05 03:07:00,1.61435,1.61446,1.61419,1.61428,21800000.0
2008-08-05 03:08:00,1.61429,1.61434,1.61402,1.61409,35600000.0
2008-08-05 03:09:00,1.61407,1.61427,1.61361,1.61406,28200000.0
2008-08-05 03:10:00,1.61405,1.61407,1.61373,1.61407,56000001.0
2008-08-05 03:11:00,1.61397,1.61426,1.61381,1.61381,39700000.0
2008-08-05 03:12:00,1.61397,1.61406,1.6139,1.61401,41500000.0
2008-08-05 03:13:00,1.61392,1.61412,1.6138,1.61406,29200000.0
2008-08-05 03:14:00,1.61432,1.61433,1.61407,1.61419,56200000.0
2008-08-05 03:15:00,1.61422,1.61422,1.61409,1.61422,32400001.0
2008-08-05 03:16:00,1.61418,1.61418,1.61356,1.61399,24400000.0
2008-08-05 03:17:00,1.6141,1.61421,1.61407,1.61408,12400000.0
2008-08-05 03:18:00,1.61395,1.61417,1.61375,1.61417,30400000.0
2008-08-05 03:19:00,1.61403,1.61425,1.61403,1.61425,30500000.0
2008-08-05 03:20:00,1.61441,1.61449,1.61418,1.61426,34800000.0
2008-08-05 03:21:00,1.61432,1.61447,1.61428,1.61433,27800000.0
2008-08-05 03:22:00,1.61436,1.61441,1.61426,1.61441,19600000.0
2008-08-05 03:23:00,1.61456,1.61469,1.61455,1.61467,35000000.0
2008-08-05 03:24:00,1.61483,1.61494,1.61457,1.61494,29000000.0
2008-08-05 03:25:00,1.61493,1.61503,1.61474,1.61493,14200000.0
2008-08-05 03:26:00,1.61487,1.61505,1.61472,1.61505,27800000.0
2008-08-05 03:27:00,1.61459,1.61494,1.61445,1.61445,41400000.0
2008-08-05 03:28:00,1.61434,1.61455,1.6143,1.61446,24200000.0
2008-08-05 03:29:00,1.61452,1.6148,1.61432,1.61432,39400000.0
2008-08-05 03:30:00,1.61456,1.61476,1.6145,1.61455,43800000.0
2008-08-05 03:31:00,1.61466,1.6149,1.61452,1.61483,50000000.0
2008-08-05 03:32:00,1.61468,1.61479,1.61461,1.61473,32200000.0
2008-08-05 03:33:00,1.61452,1.61456,1.61431,1.61445,36400000.0
2008-08-05 03:34:00,1.61445,1.61467,1.61434,1.61448,42800000.0
2008-08-05 03:35:00,1.61458,1.61458,1.61428,1.61428,20600000.0
2008-08-05 03:36:00,1.61412,1.61445,1.61383,1.61425,56000001.0
2008-08-05 03:37:00,1.61412,1.61422,1.61399,1.61414,33500000.0
2008-08-05 03:38:00,1.6141,1.6141,1.61379,1.61392,42200000.0
2008-08-05 03:39:00,1.61365,1.61407,1.61365,1.61384,51300001.0
2008-08-05 03:40:00,1.61383,1.61386,1.61373,1.61386,28900000.0
2008-08-05 03:41:00,1.61399,1.61403,1.61367,1.61391,30800000.0
2008-08-05 03:42:00,1.61371,1.61371,1.61318,1.61332,53500000.0
2008-08-05 03:43:00,1.61321,1.61342,1.61302,1.61342,28400000.0
2008-08-05 03:44:00,1.61293,1.6134,1.61293,1.61314,35000000.0
2008-08-05 03:45:00,1.61331,1.61331,1.61304,1.61319,30400000.0
2008-08-05 03:46:00,1.61337,1.61344,1.613,1.61337,31600000.0
2008-08-05 03:47:00,1.61313,1.61334,1.61308,1.61332,18200000.0
2008-08-05 03:48:00,1.61306,1.6133,1.61306,1.61315,40400000.0
2008-08-05 03:49:00,1.61292,1.61314,1.61285,1.61296,40400000.0
2008-08-05 03:50:00,1.61288,1.61312,1.61283,1.61288,43400000.0
2008-08-05 03:51:00,1.61297,1.61328,1.61288,1.61296,49400000.0
2008-08-05 03:52:00,1.61303,1.61337,1.61303,1.61326,23200000.0
2008-08-05 03:53:00,1.61337,1.61345,1.61312,1.61312,40000000.0
2008-08-05 03:54:00,1.61323,1.61336,1.61309,1.61325,32200000.0
2008-08-05 03:55:00,1.61306,1.61323,1.61306,1.61309,42000001.0
2008-08-05 03:56:00,1.61323,1.61362,1.61323,1.61352,30000000.0
2008-08-05 03:57:00,1.61353,1.61357,1.61306,1.61347,57600000.0
2008-08-05 03:58:00,1.61355,1.61358,1.61335,1.61335,51000000.0
2008-08-05 03:59:00,1.61339,1.61351,1.61322,1.6134,63800002.0
2008-08-05 04:00:00,1.6133,1.61348,1.61316,1.61319,33000000.0
2008-08-05 04:01:00,1.6131,1.61315,1.61267,1.61302,55600002.0
2008-08-05 04:02:00,1.61312,1.61312,1.61294,1.61301,42200000.0
2008-08-05 04:03:00,1.613,1.61331,1.61287,1.61331,44600000.0
2008-08-05 04:04:00,1.61335,1.61337,1.61319,1.61319,18600000.0
2008-08-05 04:05:00,1.61297,1.61364,1.61297,1.61354,27600000.0
2008-08-05 04:06:00,1.61345,1.61358,1.6132,1.61358,31400000.0
2008-08-05 04:07:00,1.61326,1.61326,1.61261,1.61296,52700000.0
2008-08-05 04:08:00,1.61288,1.61308,1.61271,1.61308,63400000.0
2008-08-05 04:09:00,1.61297,1.61313,1.61276,1.61304,22000000.0
2008-08-05 04:10:00,1.61305,1.61329,1.61286,1.61329,28200000.0
2008-08-05 04:11:00,1.61324,1.61329,1.61319,1.61329,35400000.0
2008-08-05 04:12:00,1.61335,1.61335,1.61318,1.6133,18600000.0
2008-08-05 04:13:00,1.61336,1.61336,1.61268,1.61317,29800000.0
2008-08-05 04:14:00,1.61302,1.61312,1.61273,1.61291,42500000.0
2008-08-05 04:15:00,1.61282,1.61292,1.61267,1.61282,44600000.0
2008-08-05 04:16:00,1.61278,1.61281,1.6123,1.61279,38600000.0
2008-08-05 04:17:00,1.6128,1.61284,1.61258,1.61284,26400000.0
2008-08-05 04:18:00,1.61237,1.61288,1.61237,1.61283,56100000.0
2008-08-05 04:19:00,1.61283,1.61319,1.61257,1.61301,43900000.0
2008-08-05 04:20:00,1.6129,1.61293,1.6128,1.61285,39800000.0
2008-08-05 04:21:00,1.61295,1.6131,1.61293,1.61296,40600000.0
2008-08-05 04:22:00,1.61295,1.61309,1.61295,1.61301,30400000.0
2008-08-05 04:23:00,1.61313,1.61316,1.61303,1.61309,45000000.0
2008-08-05 04:24:00,1.61299,1.61326,1.61299,1.61318,28600000.0
2008-08-05 04:25:00,1.61337,1.61349,1.6132,1.61339,50000000.0
2008-08-05 04:26:00,1.61324,1.61332,1.61311,1.61332,41400000.0
2008-08-05 04:27:00,1.61344,1.61355,1.61314,1.61314,35100000.0
2008-08-05 04:28:00,1.61329,1.61329,1.61279,1.61303,28600000.0
2008-08-05 04:29:00,1.61298,1.61322,1.61278,1.61322,65600001.0
2008-08-05 04:30:00,1.6131,1.61323,1.61283,1.61299,58200000.0
2008-08-05 04:31:00,1.61276,1.61312,1.61276,1.61306,55200000.0
2008-08-05 04:32:00,1.61316,1.61329,1.61316,1.61316,38000000.0
2008-08-05 04:33:00,1.61345,1.61345,1.61325,1.61342,31400000.0
2008-08-05 04:34:00,1.61335,1.61339,1.61323,1.61328,36600000.0
2008-08-05 04:35:00,1.61333,1.6136,1.61328,1.61345,34600000.0
2008-08-05 04:36:00,1.61357,1.61357,1.61342,1.61357,28000000.0
2008-08-05 04:37:00,1.61349,1.61354,1.61317,1.61351,38200000.0
2008-08-05 04:38:00,1.61337,1.61367,1.61333,1.61367,30000000.0
2008-08-05 04:39:00,1.61364,1.61396,1.61342,1.61396,43800000.0
2008-08-05 04:40:00,1.61404,1.61417,1.61378,1.61389,42200000.0
2008-08-05 04:41:00,1.61373,1.61384,1.61354,1.61373,32800000.0
2008-08-05 04:42:00,1.61354,1.6136,1.61338,1.61342,46700000.0
2008-08-05 04:43:00,1.61331,1.61337,1.61316,1.61326,30600000.0
2008-08-05 04:44:00,1.61319,1.61349,1.61275,1.61349,42400000.0
2008-08-05 04:45:00,1.61356,1.61356,1.61341,1.61349,36400001.0
2008-08-05 04:46:00,1.61329,1.61333,1.61263,1.61263,55700000.0
2008-08-05 04:47:00,1.61315,1.61332,1.61315,1.61332,28000000.0
2008-08-05 04:48:00,1.61334,1.61362,1.61334,1.61352,63800000.0
2008-08-05 04:49:00,1.61335,1.61371,1.61327,1.61361,20000000.0
2008-08-05 04:50:00,1.61368,1.61391,1.61363,1.61368,73200001.0
2008-08-05 04:51:00,1.61363,1.61381,1.61355,1.61381,29100000.0
2008-08-05 04:52:00,1.61368,1.61381,1.61366,1.61381,27600000.0
2008-08-05 04:53:00,1.61383,1.61383,1.61365,1.61368,40900000.0
2008-08-05 04:54:00,1.61395,1.61395,1.61342,1.61342,45600001.0
2008-08-05 04:55:00,1.6138,1.6138,1.61344,1.61353,20000000.0
2008-08-05 04:56:00,1.61348,1.61375,1.61348,1.61375,46600001.0
2008-08-05 04:57:00,1.61372,1.61374,1.61363,1.61371,82800000.0
2008-08-05 04:58:00,1.61353,1.61398,1.61353,1.61377,41200000.0
2008-08-05 04:59:00,1.61353,1.61381,1.61353,1.61371,28400000.0
2008-08-05 05:00:00,1.61385,1.61394,1.61371,1.61389,64600000.0
2008-08-05 05:01:00,1.61375,1.61389,1.61375,1.61381,28200000.0
2008-08-05 05:02:00,1.61356,1.61389,1.61356,1.61389,38000000.0
2008-08-05 05:03:00,1.6138,1.61403,1.61374,1.61403,24000000.0
2008-08-05 05:04:00,1.61383,1.61408,1.61383,1.61399,71300000.0
2008-08-05 05:05:00,1.61374,1.61391,1.61369,1.61383,78599999.0
2008-08-05 05:06:00,1.61378,1.61397,1.6136,1.61392,32400000.0
2008-08-05 05:07:00,1.61379,1.61388,1.61353,1.61388,39900000.0
2008-08-05 05:08:00,1.61378,1.61378,1.61342,1.61348,33700000.0
2008-08-05 05:09:00,1.61353,1.61364,1.61334,1.61343,33800000.0
2008-08-05 05:10:00,1.61335,1.61347,1.61306,1.61331,29800000.0
2008-08-05 05:11:00,1.61336,1.61354,1.61318,1.61318,21200000.0
2008-08-05 05:12:00,1.61341,1.61362,1.61341,1.6135,31400000.0
2008-08-05 05:13:00,1.6134,1.61361,1.6134,1.61344,27200000.0
2008-08-05 05:14:00,1.61368,1.61368,1.61342,1.61355,33800000.0
2008-08-05 05:15:00,1.61353,1.61355,1.6134,1.6134,37200000.0
2008-08-05 05:16:00,1.61339,1.61357,1.61339,1.6135,25800000.0
2008-08-05 05:17:00,1.61335,1.61357,1.61334,1.61345,17200000.0
2008-08-05 05:18:00,1.61354,1.61362,1.6134,1.6134,19400000.0
2008-08-05 05:19:00,1.61312,1.61358,1.61312,1.61358,35200000.0
2008-08-05 05:20:00,1.61361,1.61372,1.6135,1.61358,29200000.0
2008-08-05 05:21:00,1.61373,1.61384,1.61361,1.61363,85900000.0
2008-08-05 05:22:00,1.61363,1.61363,1.61336,1.61336,44000000.0
2008-08-05 05:23:00,1.61321,1.61337,1.61309,1.61334,30800000.0
2008-08-05 05:24:00,1.61322,1.61364,1.61322,1.61336,58500001.0
2008-08-05 05:25:00,1.61337,1.61366,1.61315,1.61362,60400000.0
2008-08-05 05:26:00,1.61363,1.61363,1.61332,1.61343,23600000.0
2008-08-05 05:27:00,1.61332,1.61335,1.61324,1.61324,56999999.0
2008-08-05 05:28:00,1.61318,1.61318,1.61248,1.61248,62099998.0
2008-08-05 05:29:00,1.61332,1.61339,1.61319,1.61324,44600000.0
2008-08-05 05:30:00,1.61318,1.61318,1.61281,1.61304,45000000.0
2008-08-05 05:31:00,1.61301,1.61321,1.6129,1.61293,34200000.0
2008-08-05 05:32:00,1.6132,1.61322,1.6128,1.6128,40300000.0
2008-08-05 05:33:00,1.61325,1.61325,1.61299,1.61299,22200000.0
2008-08-05 05:34:00,1.61312,1.61316,1.61301,1.61306,23200000.0
2008-08-05 05:35:00,1.61314,1.61316,1.61289,1.61296,50100000.0
2008-08-05 05:36:00,1.61276,1.61288,1.61253,1.61253,26800000.0
2008-08-05 05:37:00,1.61251,1.61275,1.61242,1.61272,44800000.0
2008-08-05 05:38:00,1.61272,1.61291,1.61255,1.61262,52700001.0
2008-08-05 05:39:00,1.61271,1.613,1.61259,1.61283,25600000.0
2008-08-05 05:40:00,1.61274,1.61311,1.61274,1.61299,20600000.0
2008-08-05 05:41:00,1.61306,1.61313,1.61274,1.61311,50300000.0
2008-08-05 05:42:00,1.61298,1.61321,1.61296,1.61316,28600000.0
2008-08-05 05:43:00,1.61287,1.61312,1.61287,1.61307,36800000.0
2008-08-05 05:44:00,1.61295,1.61324,1.61277,1.61313,62000000.0
2008-08-05 05:45:00,1.61293,1.61342,1.61293,1.61316,63800000.0
2008-08-05 05:46:00,1.61321,1.6135,1.61321,1.61341,47200000.0
2008-08-05 05:47:00,1.61344,1.61347,1.61315,1.61319,35000000.0
2008-08-05 05:48:00,1.61307,1.61333,1.61307,1.61316,29200000.0
2008-08-05 05:49:00,1.61319,1.61319,1.61295,1.61305,42200000.0
2008-08-05 05:50:00,1.61361,1.61378,1.6134,1.61368,27800000.0
2008-08-05 05:51:00,1.61383,1.61387,1.61346,1.61346,39600000.0
2008-08-05 05:52:00,1.61371,1.61404,1.61371,1.61386,30800000.0
2008-08-05 05:53:00,1.61359,1.61415,1.61359,1.61415,34600000.0
2008-08-05 05:54:00,1.61404,1.61404,1.61369,1.61403,24800000.0
2008-08-05 05:55:00,1.61398,1.61409,1.61381,1.61397,40500000.0
2008-08-05 05:56:00,1.61394,1.61407,1.61379,1.61379,57600000.0
2008-08-05 05:57:00,1.61379,1.61401,1.61379,1.61384,53100001.0
2008-08-05 05:58:00,1.61388,1.61404,1.6138,1.61381,47200000.0
2008-08-05 05:59:00,1.61389,1.61394,1.61384,1.61386,48200000.0
2008-08-05 06:00:00,1.61376,1.61406,1.61371,1.61395,39000000.0
2008-08-05 06:01:00,1.61389,1.614,1.61371,1.61385,44300000.0
2008-08-05 06:02:00,1.61348,1.61382,1.61328,1.61382,43500000.0
2008-08-05 06:03:00,1.61381,1.61388,1.61368,1.61375,48800000.0
2008-08-05 06:04:00,1.61366,1.61381,1.61364,1.61374,30400000.0
2008-08-05 06:05:00,1.61342,1.61355,1.61324,1.61324,53100000.0
2008-08-05 06:06:00,1.61325,1.61347,1.61325,1.6134,24600000.0
2008-08-05 06:07:00,1.61345,1.61375,1.61332,1.6135,30600000.0
2008-08-05 06:08:00,1.61363,1.61366,1.61345,1.61358,53800000.0
2008-08-05 06:09:00,1.61351,1.61358,1.61343,1.61345,41600000.0
2008-08-05 06:10:00,1.61364,1.61376,1.61364,1.61366,36300000.0
2008-08-05 06:11:00,1.61362,1.61435,1.61362,1.61412,43000000.0
2008-08-05 06:12:00,1.61427,1.61445,1.6142,1.61427,31400000.0
2008-08-05 06:13:00,1.61425,1.61442,1.61414,1.61426,53300000.0
2008-08-05 06:14:00,1.61445,1.61445,1.61405,1.61435,36600000.0
2008-08-05 06:15:00,1.61427,1.61445,1.6142,1.6143,26000000.0
2008-08-05 06:16:00,1.61443,1.61443,1.61426,1.61433,23000000.0
2008-08-05 06:17:00,1.61397,1.61445,1.61397,1.61443,35000000.0
2008-08-05 06:18:00,1.61439,1.61468,1.61434,1.61446,33700000.0
2008-08-05 06:19:00,1.61447,1.61461,1.61438,1.61438,25400000.0
2008-08-05 06:20:00,1.61452,1.61452,1.61427,1.61429,19400000.0
2008-08-05 06:21:00,1.61446,1.61466,1.61446,1.61459,31800000.0
2008-08-05 06:22:00,1.61454,1.61467,1.61454,1.6146,26400000.0
2008-08-05 06:23:00,1.61454,1.61454,1.61409,1.61447,42600000.0
2008-08-05 06:24:00,1.61448,1.61452,1.61417,1.61446,46700000.0
2008-08-05 06:25:00,1.61441,1.61441,1.61428,1.61428,72100000.0
2008-08-05 06:26:00,1.61425,1.6144,1.61412,1.61432,36400000.0
2008-08-05 06:27:00,1.61426,1.61446,1.61422,1.61446,37800000.0
2008-08-05 06:28:00,1.6144,1.61442,1.61425,1.61442,15800000.0
2008-08-05 06:29:00,1.61445,1.61454,1.61432,1.61438,33600000.0
2008-08-05 06:30:00,1.61448,1.6145,1.61433,1.61445,29400000.0
2008-08-05 06:31:00,1.61444,1.61444,1.6141,1.6141,24000000.0
2008-08-05 06:32:00,1.61413,1.6144,1.61413,1.6144,37800000.0
2008-08-05 06:33:00,1.61435,1.61459,1.61435,1.61446,41200000.0
2008-08-05 06:34:00,1.61422,1.61431,1.61389,1.61408,34800000.0
2008-08-05 06:35:00,1.61437,1.61605,1.61437,1.61605,31600000.0
2008-08-05 06:36:00,1.61626,1.61654,1.61567,1.61615,41000000.0
2008-08-05 06:37:00,1.61608,1.61651,1.61599,1.61605,29800000.0
2008-08-05 06:38:00,1.61652,1.61652,1.61591,1.6161,38400000.0
2008-08-05 06:39:00,1.61624,1.61661,1.61619,1.61627,53000000.0
2008-08-05 06:40:00,1.61622,1.61696,1.61622,1.6168,37800000.0
2008-08-05 06:41:00,1.61675,1.61707,1.61642,1.61707,51400000.0
2008-08-05 06:42:00,1.61712,1.61717,1.61712,1.61715,21200000.0
2008-08-05 06:43:00,1.61711,1.61716,1.61682,1.61682,22800000.0
2008-08-05 06:44:00,1.61683,1.61725,1.61683,1.61712,25600000.0
2008-08-05 06:45:00,1.61708,1.61719,1.61683,1.61688,41200000.0
2008-08-05 06:46:00,1.61695,1.61755,1.61695,1.61719,72100000.0
2008-08-05 06:47:00,1.61725,1.61725,1.61691,1.61698,32100000.0
2008-08-05 06:48:00,1.61687,1.61728,1.61684,1.61705,41400000.0
2008-08-05 06:49:00,1.61706,1.61713,1.61683,1.61711,59600001.0
2008-08-05 06:50:00,1.61716,1.6172,1.6167,1.6167,35000000.0
2008-08-05 06:51:00,1.6172,1.6173,1.61703,1.61729,39400000.0
2008-08-05 06:52:00,1.61741,1.61749,1.61722,1.61749,21200000.0
2008-08-05 06:53:00,1.61746,1.61746,1.61711,1.61728,31700000.0
2008-08-05 06:54:00,1.61706,1.61714,1.61674,1.61674,48600001.0
2008-08-05 06:55:00,1.61727,1.61727,1.61694,1.61703,35600000.0
2008-08-05 06:56:00,1.61712,1.61712,1.61672,1.61672,36300000.0
2008-08-05 06:57:00,1.61694,1.61698,1.6165,1.61664,37400000.0
2008-08-05 06:58:00,1.61641,1.61755,1.61641,1.61755,26500000.0
2008-08-05 06:59:00,1.61732,1.61759,1.61722,1.61731,30800000.0
2008-08-05 07:00:00,1.61723,1.61731,1.61712,1.61712,51800000.0
2008-08-05 07:01:00,1.61705,1.61705,1.6168,1.61683,53100000.0
2008-08-05 07:02:00,1.61679,1.61702,1.61679,1.61683,48100000.0
2008-08-05 07:03:00,1.61681,1.61681,1.61638,1.61644,28000000.0
2008-08-05 07:04:00,1.6165,1.61653,1.6162,1.61632,23600000.0
2008-08-05 07:05:00,1.61631,1.61651,1.61616,1.61616,38100000.0
2008-08-05 07:06:00,1.61633,1.61651,1.61633,1.61643,37300000.0
2008-08-05 07:07:00,1.61654,1.61683,1.61654,1.61671,22400000.0
2008-08-05 07:08:00,1.6167,1.61693,1.61656,1.61679,33900000.0
2008-08-05 07:09:00,1.61712,1.61713,1.61697,1.61699,25800000.0
2008-08-05 07:10:00,1.61699,1.61709,1.61699,1.61702,32000000.0
2008-08-05 07:11:00,1.61704,1.61714,1.61687,1.61687,37800000.0
2008-08-05 07:12:00,1.61684,1.61699,1.6163,1.6163,41800000.0
2008-08-05 07:13:00,1.61642,1.61682,1.61642,1.61675,44400000.0
2008-08-05 07:14:00,1.61677,1.61692,1.61664,1.61675,55800000.0
2008-08-05 07:15:00,1.61698,1.61698,1.61659,1.61686,38500000.0
2008-08-05 07:16:00,1.61645,1.61672,1.61645,1.61672,60799999.0
2008-08-05 07:17:00,1.61668,1.61673,1.61632,1.61663,32900000.0
2008-08-05 07:18:00,1.61633,1.61667,1.61633,1.61664,63300000.0
2008-08-05 07:19:00,1.61659,1.61696,1.61641,1.6168,36400000.0
2008-08-05 07:20:00,1.61652,1.61664,1.61594,1.61664,56400001.0
2008-08-05 07:21:00,1.61699,1.61739,1.61699,1.61715,36200000.0
2008-08-05 07:22:00,1.61702,1.61722,1.61692,1.61722,47000000.0
2008-08-05 07:23:00,1.6176,1.61856,1.61738,1.61856,46600000.0
2008-08-05 07:24:00,1.61873,1.61874,1.61841,1.61857,50700000.0
2008-08-05 07:25:00,1.61841,1.61841,1.61802,1.61816,45700000.0
2008-08-05 07:26:00,1.61814,1.61833,1.61803,1.61833,39300000.0
2008-08-05 07:27:00,1.61852,1.61852,1.61795,1.61819,35100000.0
2008-08-05 07:28:00,1.61833,1.61849,1.61807,1.61834,59600001.0
2008-08-05 07:29:00,1.61845,1.61845,1.6181,1.61825,36800000.0
2008-08-05 07:30:00,1.61827,1.61829,1.61778,1.61818,48300000.0
2008-08-05 07:31:00,1.61802,1.61836,1.61802,1.61826,18600000.0
2008-08-05 07:32:00,1.61831,1.61858,1.61804,1.61844,51600000.0
2008-08-05 07:33:00,1.61827,1.61827,1.61783,1.61783,30400000.0
2008-08-05 07:34:00,1.61823,1.61823,1.61772,1.6182,45600000.0
2008-08-05 07:35:00,1.61798,1.61813,1.61787,1.61808,26000000.0
2008-08-05 07:36:00,1.61775,1.61775,1.61709,1.61733,40800000.0
2008-08-05 07:37:00,1.61737,1.61759,1.61737,1.61743,40000000.0
2008-08-05 07:38:00,1.61739,1.61744,1.61726,1.61735,38800000.0
2008-08-05 07:39:00,1.61726,1.61764,1.61726,1.61749,32000000.0
2008-08-05 07:40:00,1.61745,1.61767,1.61742,1.61754,58800000.0
2008-08-05 07:41:00,1.61727,1.61757,1.61723,1.61757,40600000.0
2008-08-05 07:42:00,1.61745,1.61765,1.6172,1.61765,36200000.0
2008-08-05 07:43:00,1.61777,1.61807,1.61769,1.61787,53600000.0
2008-08-05 07:44:00,1.61795,1.61795,1.6177,1.61778,37100000.0
2008-08-05 07:45:00,1.61777,1.61792,1.61727,1.61777,45400000.0
2008-08-05 07:46:00,1.61774,1.61784,1.61766,1.61781,27400000.0
2008-08-05 07:47:00,1.61799,1.61837,1.61786,1.61806,41600000.0
2008-08-05 07:48:00,1.61767,1.61767,1.61731,1.61733,44400000.0
2008-08-05 07:49:00,1.61722,1.61736,1.61673,1.61698,66000000.0
2008-08-05 07:50:00,1.61722,1.61729,1.61697,1.61697,37700000.0
2008-08-05 07:51:00,1.61679,1.61737,1.61674,1.61737,27500000.0
2008-08-05 07:52:00,1.61728,1.61749,1.61724,1.61743,39900000.0
2008-08-05 07:53:00,1.61767,1.61793,1.61759,1.61789,30600000.0
2008-08-05 07:54:00,1.61798,1.61798,1.61767,1.61773,34000000.0
2008-08-05 07:55:00,1.61777,1.61798,1.61738,1.61798,37500000.0
2008-08-05 07:56:00,1.61783,1.61783,1.61748,1.61762,18600000.0
2008-08-05 07:57:00,1.61749,1.61766,1.61741,1.61744,39700000.0
2008-08-05 07:58:00,1.61723,1.61749,1.61723,1.61743,44800000.0
2008-08-05 07:59:00,1.61703,1.6172,1.61627,1.61627,27800000.0
2008-08-05 08:00:00,1.61602,1.61615,1.61576,1.616,34600000.0
2008-08-05 08:01:00,1.61598,1.61608,1.61558,1.61558,28400000.0
2008-08-05 08:02:00,1.61545,1.61562,1.6152,1.61549,32800000.0
2008-08-05 08:03:00,1.61532,1.61536,1.61517,1.61532,26200000.0
2008-08-05 08:04:00,1.61563,1.61583,1.6156,1.61581,28000000.0
2008-08-05 08:05:00,1.61599,1.61601,1.61581,1.61581,29400000.0
2008-08-05 08:06:00,1.61579,1.61591,1.61539,1.6156,56800000.0
2008-08-05 08:07:00,1.61569,1.61582,1.61532,1.61582,32900000.0
2008-08-05 08:08:00,1.61589,1.61606,1.6158,1.6158,50000000.0
2008-08-05 08:09:00,1.61603,1.61629,1.61597,1.61629,26900000.0
2008-08-05 08:10:00,1.61629,1.61647,1.61612,1.61612,31200000.0
2008-08-05 08:11:00,1.61652,1.61657,1.61627,1.61627,39600000.0
2008-08-05 08:12:00,1.61596,1.61605,1.61567,1.61567,34800000.0
2008-08-05 08:13:00,1.61541,1.61611,1.61541,1.61596,52000000.0
2008-08-05 08:14:00,1.61613,1.61616,1.616,1.61614,66400001.0
2008-08-05 08:15:00,1.61627,1.6163,1.61617,1.61629,50600000.0
2008-08-05 08:16:00,1.61648,1.61675,1.61624,1.61675,78500000.0
2008-08-05 08:17:00,1.61694,1.61705,1.61668,1.61673,39600000.0
2008-08-05 08:18:00,1.61677,1.61685,1.61674,1.61674,26500000.0
2008-08-05 08:19:00,1.61664,1.61702,1.61656,1.61686,98700000.0
2008-08-05 08:20:00,1.61723,1.61727,1.617,1.61727,30200000.0
2008-08-05 08:21:00,1.61731,1.61761,1.61722,1.61722,27200000.0
2008-08-05 08:22:00,1.6173,1.6179,1.6173,1.61783,34100000.0
2008-08-05 08:23:00,1.61775,1.61779,1.61753,1.61757,37800000.0
2008-08-05 08:24:00,1.61762,1.61762,1.61709,1.61739,44100000.0
2008-08-05 08:25:00,1.61742,1.61757,1.61723,1.61723,30400000.0
2008-08-05 08:26:00,1.61747,1.61749,1.6172,1.61746,28800000.0
2008-08-05 08:27:00,1.61778,1.61791,1.61742,1.61775,45600000.0
2008-08-05 08:28:00,1.61782,1.61782,1.61747,1.61755,33600000.0
2008-08-05 08:29:00,1.61757,1.61786,1.61757,1.61783,43600000.0
2008-08-05 08:30:00,1.61772,1.61789,1.61741,1.61767,29200000.0
2008-08-05 08:31:00,1.61771,1.61785,1.61741,1.61785,32800000.0
2008-08-05 08:32:00,1.61789,1.61806,1.61765,1.61788,55000000.0
2008-08-05 08:33:00,1.61776,1.61801,1.61747,1.61765,30400000.0
2008-08-05 08:34:00,1.61767,1.61767,1.6173,1.61752,66700000.0
2008-08-05 08:35:00,1.6174,1.6174,1.61674,1.61684,41000000.0
2008-08-05 08:36:00,1.61724,1.61724,1.6168,1.61705,49100000.0
2008-08-05 08:37:00,1.61729,1.61736,1.61704,1.6172,35800000.0
2008-08-05 08:38:00,1.61735,1.61756,1.61721,1.61721,27100000.0
2008-08-05 08:39:00,1.61735,1.61753,1.61718,1.61718,35200000.0
2008-08-05 08:40:00,1.61718,1.61729,1.61673,1.61679,36700000.0
2008-08-05 08:41:00,1.61733,1.61738,1.61714,1.61717,27200000.0
2008-08-05 08:42:00,1.61728,1.61766,1.61723,1.61756,69500000.0
2008-08-05 08:43:00,1.61757,1.61859,1.61757,1.61829,30400000.0
2008-08-05 08:44:00,1.6184,1.61865,1.61837,1.61865,34100000.0
2008-08-05 08:45:00,1.6184,1.61846,1.61798,1.61798,38100000.0
2008-08-05 08:46:00,1.61821,1.61821,1.6179,1.61818,32800000.0
2008-08-05 08:47:00,1.61831,1.61847,1.61811,1.61827,27000000.0
2008-08-05 08:48:00,1.61865,1.61872,1.61814,1.61814,38800000.0
2008-08-05 08:49:00,1.61778,1.61867,1.61778,1.61847,33700000.0
2008-08-05 08:50:00,1.61854,1.61898,1.61854,1.61894,42700000.0
2008-08-05 08:51:00,1.61898,1.61923,1.61898,1.61913,47900000.0
2008-08-05 08:52:00,1.61938,1.61938,1.61898,1.61936,56700000.0
2008-08-05 08:53:00,1.61914,1.61921,1.61894,1.61921,35200000.0
2008-08-05 08:54:00,1.61912,1.61932,1.61911,1.61917,30400000.0
2008-08-05 08:55:00,1.61905,1.61905,1.61847,1.61887,30000000.0
2008-08-05 08:56:00,1.61881,1.61896,1.61856,1.61877,59600000.0
2008-08-05 08:57:00,1.61885,1.61912,1.61877,1.61912,26200000.0
2008-08-05 08:58:00,1.6193,1.61951,1.61918,1.6195,38200000.0
2008-08-05 08:59:00,1.61936,1.6199,1.61936,1.61938,38400000.0
2008-08-05 09:00:00,1.6195,1.61974,1.61937,1.61966,33000000.0
2008-08-05 09:01:00,1.61948,1.61983,1.61935,1.61966,48800001.0
2008-08-05 09:02:00,1.61948,1.61948,1.61918,1.6192,36300000.0
2008-08-05 09:03:00,1.61883,1.61926,1.61879,1.61879,35600000.0
2008-08-05 09:04:00,1.61886,1.61906,1.61862,1.61872,22000000.0
2008-08-05 09:05:00,1.61855,1.61894,1.61827,1.61894,24600000.0
2008-08-05 09:06:00,1.61876,1.61897,1.61876,1.61883,73800002.0
2008-08-05 09:07:00,1.61885,1.61902,1.6185,1.6185,46900000.0
2008-08-05 09:08:00,1.61849,1.61851,1.61827,1.61846,41400000.0
2008-08-05 09:09:00,1.61847,1.61861,1.61834,1.61841,28100000.0
2008-08-05 09:10:00,1.61815,1.61815,1.61776,1.61776,40200000.0
2008-08-05 09:11:00,1.61754,1.61802,1.61744,1.61771,42600000.0
2008-08-05 09:12:00,1.61793,1.61795,1.61767,1.61774,42300000.0
2008-08-05 09:13:00,1.61738,1.61757,1.61726,1.61732,40200000.0
2008-08-05 09:14:00,1.61703,1.61738,1.61703,1.61736,22200000.0
2008-08-05 09:15:00,1.61733,1.61749,1.61686,1.61699,25400000.0
2008-08-05 09:16:00,1.61692,1.617,1.61665,1.61665,30400000.0
2008-08-05 09:17:00,1.61668,1.61668,1.61641,1.61662,46800000.0
2008-08-05 09:18:00,1.61707,1.61721,1.61698,1.61721,22200000.0
2008-08-05 09:19:00,1.6171,1.61736,1.61671,1.61671,28100000.0
2008-08-05 09:20:00,1.61702,1.61703,1.61658,1.61658,26500000.0
2008-08-05 09:21:00,1.61657,1.61685,1.61637,1.61664,38000000.0
2008-08-05 09:22:00,1.61652,1.61652,1.61634,1.61645,30400000.0
2008-08-05 09:23:00,1.61647,1.61659,1.61617,1.61617,49800000.0
2008-08-05 09:24:00,1.61653,1.61665,1.61623,1.61665,42300000.0
2008-08-05 09:25:00,1.61662,1.61683,1.61654,1.61667,37400000.0
2008-08-05 09:26:00,1.61653,1.61686,1.61644,1.61685,30600000.0
2008-08-05 09:27:00,1.61662,1.61662,1.61634,1.61653,17200000.0
2008-08-05 09:28:00,1.61646,1.61648,1.6162,1.61644,31500000.0
2008-08-05 09:29:00,1.61644,1.61658,1.61621,1.61637,37300000.0
2008-08-05 09:30:00,1.61632,1.61653,1.61615,1.61653,39400000.0
2008-08-05 09:31:00,1.61634,1.61649,1.61631,1.61634,41000000.0
2008-08-05 09:32:00,1.61652,1.61662,1.61615,1.61634,36000000.0
2008-08-05 09:33:00,1.61644,1.61684,1.61644,1.61666,32200000.0
2008-08-05 09:34:00,1.61663,1.61692,1.61649,1.61692,32600000.0
2008-08-05 09:35:00,1.61658,1.61658,1.61611,1.61637,32600000.0
2008-08-05 09:36:00,1.61656,1.6167,1.61651,1.61655,28200000.0
2008-08-05 09:37:00,1.61653,1.61678,1.61649,1.61665,31600000.0
2008-08-05 09:38:00,1.61653,1.61697,1.61629,1.61697,46200000.0
2008-08-05 09:39:00,1.61687,1.61694,1.61649,1.61668,30600000.0
2008-08-05 09:40:00,1.61651,1.61686,1.61627,1.6164,33800000.0
2008-08-05 09:41:00,1.6163,1.61676,1.61627,1.61676,29200000.0
2008-08-05 09:42:00,1.61667,1.61668,1.61618,1.61618,51400001.0
2008-08-05 09:43:00,1.61587,1.61627,1.61587,1.61626,47000000.0
2008-08-05 09:44:00,1.61631,1.61649,1.6159,1.6159,49000001.0
2008-08-05 09:45:00,1.61602,1.61636,1.61565,1.61565,33500000.0
2008-08-05 09:46:00,1.61624,1.61675,1.61622,1.61648,58400001.0
2008-08-05 09:47:00,1.61651,1.61669,1.61647,1.61647,27000000.0
2008-08-05 09:48:00,1.61637,1.61683,1.61625,1.61662,56400001.0
2008-08-05 09:49:00,1.61621,1.61621,1.61557,1.61557,29400000.0
2008-08-05 09:50:00,1.61558,1.61592,1.61545,1.61587,37600000.0
2008-08-05 09:51:00,1.61564,1.61575,1.61549,1.61575,49000000.0
2008-08-05 09:52:00,1.61559,1.61578,1.61537,1.61537,31200000.0
2008-08-05 09:53:00,1.61516,1.61532,1.61487,1.61514,39900000.0
2008-08-05 09:54:00,1.61535,1.61558,1.61535,1.61554,43700000.0
2008-08-05 09:55:00,1.61547,1.61547,1.6153,1.61544,93000000.0
2008-08-05 09:56:00,1.61495,1.61537,1.61495,1.61517,28000000.0
2008-08-05 09:57:00,1.61555,1.6156,1.61536,1.61546,47900000.0
2008-08-05 09:58:00,1.61516,1.61532,1.61482,1.61491,31400000.0
2008-08-05 09:59:00,1.61523,1.61555,1.61509,1.61555,35000000.0
2008-08-05 10:00:00,1.6154,1.6154,1.61461,1.61509,37800000.0
2008-08-05 10:01:00,1.61548,1.61548,1.61506,1.61506,54000001.0
2008-08-05 10:02:00,1.61507,1.61538,1.61459,1.61538,36200000.0
2008-08-05 10:03:00,1.6156,1.61588,1.61556,1.6158,36200000.0
2008-08-05 10:04:00,1.616,1.61603,1.61521,1.61574,40500000.0
2008-08-05 10:05:00,1.61583,1.61583,1.61514,1.61559,27600000.0
2008-08-05 10:06:00,1.61564,1.61573,1.61546,1.61546,34000000.0
2008-08-05 10:07:00,1.6155,1.61555,1.61536,1.61543,38700000.0
2008-08-05 10:08:00,1.61536,1.61588,1.61536,1.61565,24500000.0
2008-08-05 10:09:00,1.61573,1.61573,1.61548,1.61548,31600000.0
2008-08-05 10:10:00,1.61536,1.61536,1.61474,1.61513,37400000.0
2008-08-05 10:11:00,1.61506,1.61517,1.61472,1.61493,35800000.0
2008-08-05 10:12:00,1.61474,1.615,1.61462,1.61472,25600000.0
2008-08-05 10:13:00,1.61463,1.61465,1.61439,1.61465,56600000.0
2008-08-05 10:14:00,1.61469,1.61473,1.61448,1.6145,23400000.0
2008-08-05 10:15:00,1.61435,1.61485,1.61435,1.61482,28000000.0
2008-08-05 10:16:00,1.61488,1.61492,1.61454,1.61492,59400000.0
2008-08-05 10:17:00,1.61489,1.61518,1.61467,1.61489,17000000.0
2008-08-05 10:18:00,1.61529,1.61554,1.61492,1.61536,55800001.0
2008-08-05 10:19:00,1.61526,1.61538,1.61498,1.61502,35600000.0
2008-08-05 10:20:00,1.61504,1.61504,1.61461,1.61484,21200000.0
2008-08-05 10:21:00,1.61473,1.61509,1.61473,1.61481,37200000.0
2008-08-05 10:22:00,1.61508,1.61512,1.61426,1.6146,25600000.0
2008-08-05 10:23:00,1.61465,1.6148,1.61445,1.61474,68600000.0
2008-08-05 10:24:00,1.61469,1.61472,1.61447,1.61465,35400000.0
2008-08-05 10:25:00,1.61471,1.61471,1.61345,1.61367,33600000.0
2008-08-05 10:26:00,1.61359,1.6138,1.61344,1.61374,51600000.0
2008-08-05 10:27:00,1.6137,1.6141,1.61368,1.61368,34600000.0
2008-08-05 10:28:00,1.61384,1.61451,1.61373,1.61442,37800000.0
2008-08-05 10:29:00,1.61452,1.61452,1.61387,1.61421,68600000.0
2008-08-05 10:30:00,1.61413,1.61429,1.61385,1.61412,42200000.0
2008-08-05 10:31:00,1.61433,1.61468,1.61433,1.6146,39400000.0
2008-08-05 10:32:00,1.61424,1.61454,1.61424,1.61454,29000000.0
2008-08-05 10:33:00,1.6144,1.6144,1.61404,1.61408,45600000.0
2008-08-05 10:34:00,1.61435,1.61451,1.61411,1.61441,43000000.0
2008-08-05 10:35:00,1.61459,1.61459,1.61427,1.61441,40400000.0
2008-08-05 10:36:00,1.61463,1.61481,1.61383,1.61383,24600000.0
2008-08-05 10:37:00,1.61459,1.61492,1.61447,1.6145,66000001.0
2008-08-05 10:38:00,1.6147,1.61484,1.6141,1.6146,63400000.0
2008-08-05 10:39:00,1.61444,1.61479,1.61444,1.61462,40400000.0
2008-08-05 10:40:00,1.61474,1.61474,1.61403,1.61408,36200000.0
2008-08-05 10:41:00,1.61432,1.61486,1.61417,1.61472,51500000.0
2008-08-05 10:42:00,1.61464,1.61486,1.61419,1.61478,38800000.0
2008-08-05 10:43:00,1.61483,1.61484,1.61454,1.61454,28400000.0
2008-08-05 10:44:00,1.61439,1.61439,1.61352,1.6136,37600000.0
2008-08-05 10:45:00,1.6133,1.61358,1.61311,1.61311,43200000.0
2008-08-05 10:46:00,1.61362,1.61363,1.61343,1.61358,36100000.0
2008-08-05 10:47:00,1.61346,1.61358,1.61329,1.61348,31600000.0
2008-08-05 10:48:00,1.61353,1.61379,1.6134,1.61354,27100000.0
2008-08-05 10:49:00,1.61356,1.61359,1.613,1.61306,23200000.0
2008-08-05 10:50:00,1.61317,1.61356,1.61316,1.61338,49100000.0
2008-08-05 10:51:00,1.61359,1.61372,1.61335,1.61335,34400000.0
2008-08-05 10:52:00,1.61347,1.61392,1.61347,1.61385,53200001.0
2008-08-05 10:53:00,1.6139,1.61392,1.61361,1.61363,46000000.0
2008-08-05 10:54:00,1.6136,1.6136,1.6131,1.61351,35000000.0
2008-08-05 10:55:00,1.61337,1.61356,1.61305,1.61342,44900000.0
2008-08-05 10:56:00,1.61362,1.6138,1.61334,1.6138,37200000.0
2008-08-05 10:57:00,1.61389,1.61389,1.61331,1.61344,36400000.0
2008-08-05 10:58:00,1.61339,1.61413,1.61339,1.61388,36600000.0
2008-08-05 10:59:00,1.61395,1.61395,1.61342,1.61366,30900000.0
2008-08-05 11:00:00,1.61375,1.61375,1.61302,1.61302,49600000.0
2008-08-05 11:01:00,1.61301,1.61327,1.61292,1.6132,30200000.0
2008-08-05 11:02:00,1.61318,1.61318,1.6124,1.61247,15800000.0
2008-08-05 11:03:00,1.61265,1.61299,1.61254,1.61299,56600000.0
2008-08-05 11:04:00,1.61318,1.61345,1.61304,1.61345,31200000.0
2008-08-05 11:05:00,1.61343,1.61357,1.61324,1.61347,41600000.0
2008-08-05 11:06:00,1.61353,1.6136,1.61338,1.61345,44300000.0
2008-08-05 11:07:00,1.61352,1.61362,1.61335,1.61345,39600000.0
2008-08-05 11:08:00,1.61378,1.61388,1.6137,1.61388,27200000.0
2008-08-05 11:09:00,1.61381,1.61382,1.61355,1.61355,57000000.0
2008-08-05 11:10:00,1.61332,1.61359,1.61309,1.61319,50900001.0
2008-08-05 11:11:00,1.61334,1.61354,1.61258,1.61326,32000000.0
2008-08-05 11:12:00,1.61339,1.61341,1.61319,1.61332,49200000.0
2008-08-05 11:13:00,1.61321,1.61321,1.61247,1.61249,37400000.0
2008-08-05 11:14:00,1.61222,1.61227,1.61149,1.61151,39800000.0
2008-08-05 11:15:00,1.61136,1.61136,1.61109,1.61121,39400000.0
2008-08-05 11:16:00,1.61144,1.61226,1.61144,1.61219,43800000.0
2008-08-05 11:17:00,1.61235,1.61249,1.61221,1.61234,30800000.0
2008-08-05 11:18:00,1.6124,1.61275,1.61216,1.61268,39000000.0
2008-08-05 11:19:00,1.61273,1.61277,1.61208,1.61213,32700000.0
2008-08-05 11:20:00,1.61205,1.6129,1.61205,1.61248,24400000.0
2008-08-05 11:21:00,1.61214,1.61273,1.61198,1.61267,72500000.0
2008-08-05 11:22:00,1.6128,1.61303,1.61276,1.61303,32600000.0
2008-08-05 11:23:00,1.61308,1.61346,1.61284,1.61346,33200000.0
2008-08-05 11:24:00,1.61365,1.61378,1.61344,1.61378,30400000.0
2008-08-05 11:25:00,1.61387,1.61387,1.61336,1.61363,51000000.0
2008-08-05 11:26:00,1.61336,1.61336,1.61309,1.61317,35700000.0
2008-08-05 11:27:00,1.61304,1.61317,1.61268,1.61317,25000000.0
2008-08-05 11:28:00,1.61298,1.6132,1.61298,1.6132,24400000.0
2008-08-05 11:29:00,1.61321,1.61325,1.613,1.613,40800000.0
2008-08-05 11:30:00,1.61297,1.61344,1.61297,1.61301,45100000.0
2008-08-05 11:31:00,1.61266,1.61283,1.61253,1.61253,35400000.0
2008-08-05 11:32:00,1.61216,1.61238,1.61197,1.61197,79100000.0
2008-08-05 11:33:00,1.61202,1.61209,1.61175,1.6119,30800000.0
2008-08-05 11:34:00,1.61148,1.61248,1.61141,1.61248,95100000.0
2008-08-05 11:35:00,1.61267,1.61271,1.6124,1.6124,27700000.0
2008-08-05 11:36:00,1.61238,1.6126,1.61223,1.6126,46200000.0
2008-08-05 11:37:00,1.61262,1.61277,1.61253,1.61259,39300000.0
2008-08-05 11:38:00,1.6126,1.61278,1.61247,1.61258,47700000.0
2008-08-05 11:39:00,1.6126,1.61301,1.6126,1.61295,50000000.0
2008-08-05 11:40:00,1.61316,1.61366,1.61309,1.61366,37200000.0
2008-08-05 11:41:00,1.61355,1.61355,1.61334,1.61335,28200000.0
2008-08-05 11:42:00,1.61368,1.61381,1.61349,1.61356,40200000.0
2008-08-05 11:43:00,1.61359,1.61387,1.61358,1.61358,28000000.0
2008-08-05 11:44:00,1.61357,1.61369,1.61349,1.61361,20800000.0
2008-08-05 11:45:00,1.61386,1.61386,1.61337,1.61362,47200000.0
2008-08-05 11:46:00,1.61368,1.61375,1.61354,1.6137,34800001.0
2008-08-05 11:47:00,1.61364,1.61376,1.61349,1.61354,29200000.0
2008-08-05 11:48:00,1.61355,1.61402,1.61355,1.6138,31600000.0
2008-08-05 11:49:00,1.61394,1.61397,1.61369,1.61389,27800000.0
2008-08-05 11:50:00,1.61383,1.61406,1.61364,1.61392,39700000.0
2008-08-05 11:51:00,1.61398,1.61404,1.6138,1.6139,47300000.0
2008-08-05 11:52:00,1.61381,1.614,1.61378,1.61391,32400000.0
2008-08-05 11:53:00,1.61384,1.61406,1.61374,1.61376,48200000.0
2008-08-05 11:54:00,1.61373,1.61393,1.61362,1.61381,19400000.0
2008-08-05 11:55:00,1.61369,1.61377,1.61339,1.61354,37400000.0
2008-08-05 11:56:00,1.61357,1.61373,1.61349,1.61349,56900001.0
2008-08-05 11:57:00,1.61358,1.61358,1.61323,1.61343,32800000.0
2008-08-05 11:58:00,1.61344,1.61398,1.61344,1.6138,30400000.0
2008-08-05 11:59:00,1.61408,1.61424,1.61396,1.61411,23600000.0
2008-08-05 12:00:00,1.61406,1.61441,1.61404,1.61441,28000000.0
2008-08-05 12:01:00,1.61461,1.61475,1.61455,1.61464,29000000.0
2008-08-05 12:02:00,1.61435,1.61474,1.61418,1.61439,28200000.0
2008-08-05 12:03:00,1.61452,1.61476,1.61425,1.61425,36500000.0
2008-08-05 12:04:00,1.61451,1.61467,1.61428,1.61447,27000000.0
2008-08-05 12:05:00,1.61444,1.61444,1.61406,1.61425,37500000.0
2008-08-05 12:06:00,1.61417,1.61427,1.61358,1.61358,44800000.0
2008-08-05 12:07:00,1.61363,1.61375,1.61332,1.61346,47400001.0
2008-08-05 12:08:00,1.61341,1.61367,1.61341,1.61345,30600000.0
2008-08-05 12:09:00,1.61347,1.61353,1.6134,1.6134,28000000.0
2008-08-05 12:10:00,1.61353,1.6137,1.61345,1.61358,41200001.0
2008-08-05 12:11:00,1.61373,1.61388,1.6135,1.61384,43500000.0
2008-08-05 12:12:00,1.61391,1.61396,1.61354,1.61377,41200000.0
2008-08-05 12:13:00,1.61387,1.61419,1.61368,1.61407,52500001.0
2008-08-05 12:14:00,1.61375,1.61387,1.61324,1.61324,38300000.0
2008-08-05 12:15:00,1.61319,1.61335,1.61289,1.61334,35000000.0
2008-08-05 12:16:00,1.6131,1.61361,1.6131,1.61339,59600000.0
2008-08-05 12:17:00,1.61337,1.6135,1.61314,1.61345,42800000.0
2008-08-05 12:18:00,1.61335,1.61335,1.61259,1.61293,33200000.0
2008-08-05 12:19:00,1.61285,1.61326,1.61239,1.61239,29400000.0
2008-08-05 12:20:00,1.61219,1.6124,1.61215,1.61236,23400000.0
2008-08-05 12:21:00,1.61233,1.61252,1.61226,1.61244,31400000.0
2008-08-05 12:22:00,1.61262,1.61264,1.61225,1.6126,42000001.0
2008-08-05 12:23:00,1.61276,1.61327,1.61274,1.61327,42200000.0
2008-08-05 12:24:00,1.61292,1.61312,1.6122,1.6122,36800000.0
2008-08-05 12:25:00,1.61236,1.61254,1.61193,1.6121,29200000.0
2008-08-05 12:26:00,1.6126,1.61274,1.61204,1.61274,42800000.0
2008-08-05 12:27:00,1.61272,1.61272,1.61233,1.61233,35600000.0
2008-08-05 12:28:00,1.61263,1.61283,1.61251,1.61268,35900000.0
2008-08-05 12:29:00,1.61263,1.6127,1.61224,1.61263,29000000.0
2008-08-05 12:30:00,1.61281,1.61282,1.61239,1.61242,48500000.0
2008-08-05 12:31:00,1.61231,1.61284,1.61231,1.61255,36400000.0
2008-08-05 12:32:00,1.61229,1.6124,1.61165,1.61165,42300000.0
2008-08-05 12:33:00,1.61163,1.61167,1.6114,1.61167,22000000.0
2008-08-05 12:34:00,1.61161,1.6118,1.61154,1.61161,25600000.0
2008-08-05 12:35:00,1.61174,1.61226,1.61168,1.61226,22200000.0
2008-08-05 12:36:00,1.61218,1.61221,1.61193,1.61214,41100000.0
2008-08-05 12:37:00,1.612,1.61204,1.61166,1.61196,40900000.0
2008-08-05 12:38:00,1.61206,1.6122,1.61189,1.6122,36200000.0
2008-08-05 12:39:00,1.61216,1.61216,1.61181,1.61181,32400000.0
2008-08-05 12:40:00,1.61176,1.612,1.61176,1.612,23200000.0
2008-08-05 12:41:00,1.61181,1.61185,1.61145,1.61167,27400000.0
2008-08-05 12:42:00,1.6119,1.61192,1.61162,1.61188,39600000.0
2008-08-05 12:43:00,1.61197,1.61218,1.61192,1.61202,25000000.0
2008-08-05 12:44:00,1.61202,1.61225,1.61161,1.61207,44800000.0
2008-08-05 12:45:00,1.61221,1.61268,1.61221,1.61266,80300000.0
2008-08-05 12:46:00,1.61288,1.61319,1.61288,1.61316,22800000.0
2008-08-05 12:47:00,1.6129,1.6129,1.61244,1.6127,42800000.0
2008-08-05 12:48:00,1.61285,1.61305,1.61282,1.61282,25200000.0
2008-08-05 12:49:00,1.61277,1.61301,1.61277,1.61295,63500000.0
2008-08-05 12:50:00,1.61291,1.61315,1.61284,1.61309,41800000.0
2008-08-05 12:51:00,1.61322,1.61337,1.61299,1.61319,33000000.0
2008-08-05 12:52:00,1.61332,1.61334,1.61277,1.61299,33900000.0
2008-08-05 12:53:00,1.61282,1.61287,1.61242,1.61283,33700000.0
2008-08-05 12:54:00,1.61285,1.61353,1.61285,1.61346,37000001.0
2008-08-05 12:55:00,1.61356,1.61376,1.61343,1.61343,31600000.0
2008-08-05 12:56:00,1.61334,1.61396,1.61291,1.61396,54900000.0
2008-08-05 12:57:00,1.61417,1.61417,1.61379,1.61383,40600000.0
2008-08-05 12:58:00,1.61372,1.61385,1.61367,1.61375,41700000.0
2008-08-05 12:59:00,1.61373,1.61448,1.61351,1.61351,51600000.0
2008-08-05 13:00:00,1.61383,1.61464,1.61383,1.61458,29000000.0
2008-08-05 13:01:00,1.61489,1.61512,1.61475,1.61499,160900001.0
2008-08-05 13:02:00,1.61479,1.6151,1.61479,1.61486,27000000.0
2008-08-05 13:03:00,1.61497,1.61505,1.61485,1.61495,50400001.0
2008-08-05 13:04:00,1.61482,1.61519,1.61477,1.61511,38800000.0
2008-08-05 13:05:00,1.61469,1.61513,1.61468,1.61498,45200000.0
2008-08-05 13:06:00,1.61503,1.61539,1.61473,1.61508,25800000.0
2008-08-05 13:07:00,1.61518,1.61518,1.61486,1.61497,34900000.0
2008-08-05 13:08:00,1.61488,1.61494,1.61469,1.61477,20800000.0
2008-08-05 13:09:00,1.61486,1.61486,1.61448,1.61448,31200000.0
2008-08-05 13:10:00,1.61427,1.61451,1.61419,1.61421,44000000.0
2008-08-05 13:11:00,1.61438,1.61449,1.61363,1.6138,30400000.0
2008-08-05 13:12:00,1.61371,1.61395,1.61339,1.61376,31300000.0
2008-08-05 13:13:00,1.61396,1.61403,1.61357,1.61376,29600000.0
2008-08-05 13:14:00,1.61365,1.61395,1.61355,1.61367,113600001.0
2008-08-05 13:15:00,1.61348,1.6136,1.6131,1.61348,57100000.0
2008-08-05 13:16:00,1.61346,1.61391,1.61314,1.61322,49100000.0
2008-08-05 13:17:00,1.61254,1.61343,1.61254,1.61343,43900000.0
2008-08-05 13:18:00,1.61363,1.61367,1.61351,1.61365,31200000.0
2008-08-05 13:19:00,1.61341,1.61352,1.61333,1.61333,51400001.0
2008-08-05 13:20:00,1.61325,1.6133,1.61247,1.61281,33600000.0
2008-08-05 13:21:00,1.61301,1.61358,1.61291,1.61336,44200001.0
2008-08-05 13:22:00,1.61345,1.61366,1.61328,1.61366,36400000.0
2008-08-05 13:23:00,1.61306,1.61366,1.61306,1.61366,56900000.0
2008-08-05 13:24:00,1.61363,1.6138,1.61352,1.6138,29600000.0
2008-08-05 13:25:00,1.61382,1.61407,1.61356,1.61407,36000000.0
2008-08-05 13:26:00,1.61395,1.61407,1.61381,1.6139,35400000.0
2008-08-05 13:27:00,1.61405,1.61415,1.61357,1.61357,36400000.0
2008-08-05 13:28:00,1.61343,1.61366,1.61316,1.61316,34000000.0
2008-08-05 13:29:00,1.6134,1.61389,1.61284,1.61389,52600000.0
2008-08-05 13:30:00,1.61403,1.61418,1.61385,1.61418,37200000.0
2008-08-05 13:31:00,1.61439,1.61482,1.61398,1.61482,57100000.0
2008-08-05 13:32:00,1.61499,1.61592,1.61492,1.61547,426300000.0
2008-08-05 13:33:00,1.61532,1.61544,1.61484,1.61518,591900002.0
2008-08-05 13:34:00,1.61538,1.61577,1.61521,1.61548,510200001.0
2008-08-05 13:35:00,1.6154,1.61561,1.61456,1.61497,462600001.0
2008-08-05 13:36:00,1.61477,1.61493,1.61447,1.61458,178500000.0
2008-08-05 13:37:00,1.61482,1.61567,1.61469,1.61558,578700003.0
2008-08-05 13:38:00,1.61566,1.61612,1.61548,1.61597,347200001.0
2008-08-05 13:39:00,1.61607,1.61681,1.61589,1.61641,181600000.0
2008-08-05 13:40:00,1.61635,1.61644,1.61604,1.6161,462900000.0
2008-08-05 13:41:00,1.61629,1.61629,1.61584,1.61622,342900001.0
2008-08-05 13:42:00,1.61637,1.61659,1.61611,1.61626,701500001.0
2008-08-05 13:43:00,1.61607,1.61607,1.61557,1.61559,192000001.0
2008-08-05 13:44:00,1.6155,1.61579,1.61531,1.61558,385100001.0
2008-08-05 13:45:00,1.61549,1.61549,1.61502,1.61535,213000000.0
2008-08-05 13:46:00,1.6156,1.61609,1.61552,1.61609,172600000.0
2008-08-05 13:47:00,1.61622,1.61643,1.61593,1.61594,255100000.0
2008-08-05 13:48:00,1.61583,1.61599,1.61555,1.61558,106400000.0
2008-08-05 13:49:00,1.61549,1.61563,1.61537,1.61537,249800000.0
2008-08-05 13:50:00,1.61541,1.61598,1.61541,1.61577,200700000.0
2008-08-05 13:51:00,1.61576,1.61626,1.61574,1.6158,463500000.0
2008-08-05 13:52:00,1.61578,1.61608,1.61578,1.6159,282200000.0
2008-08-05 13:53:00,1.61573,1.61584,1.61552,1.6156,340000001.0
2008-08-05 13:54:00,1.61558,1.61593,1.61558,1.61565,338200001.0
2008-08-05 13:55:00,1.61568,1.61593,1.61562,1.61577,501700003.0
2008-08-05 13:56:00,1.61587,1.61632,1.6157,1.61576,389100001.0
2008-08-05 13:57:00,1.61595,1.61636,1.61584,1.61593,312500001.0
2008-08-05 13:58:00,1.61617,1.61662,1.61617,1.61638,365600001.0
2008-08-05 13:59:00,1.61637,1.61687,1.61628,1.61665,280900000.0
2008-08-05 14:00:00,1.61672,1.61722,1.61654,1.61694,406700000.0
2008-08-05 14:01:00,1.61691,1.61717,1.61562,1.61579,243400000.0
2008-08-05 14:02:00,1.61558,1.61567,1.61529,1.61541,344800001.0
2008-08-05 14:03:00,1.61562,1.61566,1.61527,1.61539,387200000.0
2008-08-05 14:04:00,1.61525,1.61549,1.61504,1.61512,305700002.0
2008-08-05 14:05:00,1.61496,1.61527,1.61487,1.61504,422600000.0
2008-08-05 14:06:00,1.6151,1.61556,1.6151,1.61528,513000001.0
2008-08-05 14:07:00,1.61536,1.61574,1.61516,1.61568,414000001.0
2008-08-05 14:08:00,1.61582,1.61602,1.61558,1.61595,199200000.0
2008-08-05 14:09:00,1.61603,1.61603,1.61582,1.61592,324299999.0
2008-08-05 14:10:00,1.61583,1.6162,1.61579,1.61594,230700001.0
2008-08-05 14:11:00,1.61577,1.61584,1.61563,1.61576,253100000.0
2008-08-05 14:12:00,1.61571,1.61587,1.61552,1.61567,500200000.0
2008-08-05 14:13:00,1.61577,1.61622,1.61577,1.61603,472000000.0
2008-08-05 14:14:00,1.61607,1.61666,1.6159,1.61659,437900001.0
2008-08-05 14:15:00,1.61668,1.6172,1.61661,1.61714,265300000.0
2008-08-05 14:16:00,1.61721,1.61721,1.61693,1.61698,94800000.0
2008-08-05 14:17:00,1.61687,1.6172,1.61677,1.61718,209000000.0
2008-08-05 14:18:00,1.61714,1.61737,1.61691,1.61728,229200001.0
2008-08-05 14:19:00,1.61723,1.61782,1.617,1.61762,347400000.0
2008-08-05 14:20:00,1.6175,1.61751,1.6163,1.6163,327900000.0
2008-08-05 14:21:00,1.6161,1.61623,1.61586,1.61591,368800000.0
2008-08-05 14:22:00,1.61588,1.61588,1.61535,1.61535,450600001.0
2008-08-05 14:23:00,1.61531,1.61554,1.61511,1.61519,421200000.0
2008-08-05 14:24:00,1.61511,1.61522,1.61457,1.61508,345100002.0
2008-08-05 14:25:00,1.61485,1.61493,1.6145,1.6145,342000000.0
2008-08-05 14:26:00,1.61452,1.61502,1.61451,1.61477,459900003.0
2008-08-05 14:27:00,1.61483,1.61523,1.61483,1.61494,253400001.0
2008-08-05 14:28:00,1.61464,1.61499,1.61454,1.61464,530100002.0
2008-08-05 14:29:00,1.61456,1.61495,1.61445,1.61482,609700000.0
2008-08-05 14:30:00,1.61486,1.61504,1.61461,1.61465,646600000.0
2008-08-05 14:31:00,1.61457,1.61457,1.61402,1.61423,493700002.0
2008-08-05 14:32:00,1.61437,1.61497,1.61437,1.61462,336400000.0
2008-08-05 14:33:00,1.61472,1.61534,1.61472,1.6152,194400000.0
2008-08-05 14:34:00,1.61498,1.61522,1.61466,1.61483,149400000.0
2008-08-05 14:35:00,1.6149,1.61501,1.61479,1.61493,250100000.0
2008-08-05 14:36:00,1.6148,1.61483,1.61435,1.61457,331900000.0
2008-08-05 14:37:00,1.61453,1.61485,1.61441,1.61464,242200002.0
2008-08-05 14:38:00,1.61456,1.61456,1.61425,1.61434,145700000.0
2008-08-05 14:39:00,1.61436,1.6145,1.61419,1.61423,233800000.0
2008-08-05 14:40:00,1.61416,1.61419,1.61382,1.61401,314200001.0
2008-08-05 14:41:00,1.61404,1.61444,1.61392,1.61432,289400001.0
2008-08-05 14:42:00,1.61423,1.61426,1.61348,1.61395,121700000.0
2008-08-05 14:43:00,1.61391,1.61417,1.61367,1.61417,106400000.0
2008-08-05 14:44:00,1.61431,1.61446,1.614,1.6143,378600002.0
2008-08-05 14:45:00,1.61408,1.61429,1.61394,1.61399,342200000.0
2008-08-05 14:46:00,1.61384,1.6139,1.61365,1.61378,323800001.0
2008-08-05 14:47:00,1.61374,1.6138,1.61362,1.61368,291200001.0
2008-08-05 14:48:00,1.61367,1.61389,1.61326,1.61349,437100000.0
2008-08-05 14:49:00,1.61346,1.61355,1.61328,1.61348,127200000.0
2008-08-05 14:50:00,1.61354,1.61382,1.61343,1.61359,296900001.0
2008-08-05 14:51:00,1.61365,1.61378,1.61345,1.61366,162400000.0
2008-08-05 14:52:00,1.61356,1.61379,1.61348,1.61364,309500000.0
2008-08-05 14:53:00,1.6137,1.61375,1.61345,1.61364,376000001.0
2008-08-05 14:54:00,1.61348,1.61357,1.61338,1.61345,132600000.0
2008-08-05 14:55:00,1.61338,1.61352,1.61313,1.61319,244000000.0
2008-08-05 14:56:00,1.61335,1.61371,1.61321,1.61363,517299998.0
2008-08-05 14:57:00,1.61352,1.61366,1.61328,1.61337,330100001.0
2008-08-05 14:58:00,1.61325,1.61354,1.61309,1.61329,348400001.0
2008-08-05 14:59:00,1.61322,1.61333,1.61282,1.61297,218800001.0
2008-08-05 15:00:00,1.61285,1.6133,1.61272,1.61304,692000000.0
2008-08-05 15:01:00,1.61308,1.6134,1.61298,1.61304,307900001.0
2008-08-05 15:02:00,1.613,1.61324,1.6128,1.61298,496800001.0
2008-08-05 15:03:00,1.61325,1.61365,1.61311,1.61311,429200001.0
2008-08-05 15:04:00,1.61296,1.61353,1.61289,1.61327,435300000.0
2008-08-05 15:05:00,1.61333,1.61344,1.61309,1.61318,465600001.0
2008-08-05 15:06:00,1.61332,1.61355,1.61328,1.6133,281000000.0
2008-08-05 15:07:00,1.61334,1.61348,1.61312,1.61328,339200001.0
2008-08-05 15:08:00,1.61317,1.61333,1.61287,1.61314,384900001.0
2008-08-05 15:09:00,1.6133,1.61381,1.61327,1.61354,581400001.0
2008-08-05 15:10:00,1.61353,1.61394,1.61321,1.61371,548200000.0
2008-08-05 15:11:00,1.61372,1.61409,1.61362,1.61393,454500000.0
2008-08-05 15:12:00,1.61411,1.61421,1.61392,1.61392,359900000.0
2008-08-05 15:13:00,1.61395,1.61424,1.61395,1.61403,437500001.0
2008-08-05 15:14:00,1.61417,1.61471,1.61416,1.61444,486800002.0
2008-08-05 15:15:00,1.61436,1.61451,1.6142,1.61426,475400001.0
2008-08-05 15:16:00,1.61434,1.61454,1.61414,1.61422,524400001.0
2008-08-05 15:17:00,1.61418,1.61462,1.61413,1.61452,379000000.0
2008-08-05 15:18:00,1.61454,1.61473,1.61434,1.61457,291600001.0
2008-08-05 15:19:00,1.61455,1.61461,1.61399,1.61405,517900001.0
2008-08-05 15:20:00,1.61401,1.61415,1.61373,1.61388,544300003.0
2008-08-05 15:21:00,1.6138,1.61396,1.61356,1.61387,676400000.0
2008-08-05 15:22:00,1.61379,1.61391,1.61358,1.61369,550900001.0
2008-08-05 15:23:00,1.6137,1.61385,1.61354,1.61365,440800001.0
2008-08-05 15:24:00,1.61376,1.61393,1.61359,1.61369,587000003.0
2008-08-05 15:25:00,1.61376,1.61403,1.61342,1.61366,627900002.0
2008-08-05 15:26:00,1.61348,1.61356,1.61307,1.61307,684100004.0
2008-08-05 15:27:00,1.61267,1.61283,1.61232,1.61244,600500001.0
2008-08-05 15:28:00,1.61224,1.61228,1.61157,1.61157,668400002.0
2008-08-05 15:29:00,1.61178,1.61193,1.61136,1.61172,615500002.0
2008-08-05 15:30:00,1.61161,1.61208,1.61161,1.61193,730400002.0
2008-08-05 15:31:00,1.61201,1.61203,1.61169,1.61181,548200003.0
2008-08-05 15:32:00,1.61158,1.61221,1.61156,1.61216,464400004.0
2008-08-05 15:33:00,1.61232,1.61289,1.61226,1.61262,478100000.0
2008-08-05 15:34:00,1.61276,1.61276,1.61165,1.61191,343099999.0
2008-08-05 15:35:00,1.61176,1.61179,1.61131,1.61149,615100002.0
2008-08-05 15:36:00,1.61156,1.61193,1.61155,1.6119,417600003.0
2008-08-05 15:37:00,1.61185,1.61215,1.61157,1.61192,310300001.0
2008-08-05 15:38:00,1.61189,1.61189,1.61123,1.61123,406000001.0
2008-08-05 15:39:00,1.61105,1.61118,1.61061,1.61083,424900000.0
2008-08-05 15:40:00,1.61086,1.61124,1.61073,1.61092,446300000.0
2008-08-05 15:41:00,1.61083,1.61098,1.61066,1.61098,320000001.0
2008-08-05 15:42:00,1.61113,1.61147,1.61113,1.61113,211100001.0
2008-08-05 15:43:00,1.61111,1.61158,1.61104,1.61145,388800000.0
2008-08-05 15:44:00,1.61146,1.61147,1.61106,1.61107,291400000.0
2008-08-05 15:45:00,1.61133,1.61149,1.61112,1.61124,607100001.0
2008-08-05 15:46:00,1.61113,1.61133,1.61085,1.61085,584700001.0
2008-08-05 15:47:00,1.61079,1.61109,1.6107,1.61071,214700001.0
2008-08-05 15:48:00,1.61077,1.61111,1.61076,1.61107,248400000.0
2008-08-05 15:49:00,1.61121,1.61142,1.61106,1.61109,330700001.0
2008-08-05 15:50:00,1.61113,1.61147,1.61113,1.61134,400800001.0
2008-08-05 15:51:00,1.61137,1.6115,1.61113,1.61122,477500001.0
2008-08-05 15:52:00,1.6113,1.61145,1.61105,1.61126,366500002.0
2008-08-05 15:53:00,1.61138,1.61159,1.61118,1.61118,447100001.0
2008-08-05 15:54:00,1.61116,1.61172,1.61116,1.6115,352300000.0
2008-08-05 15:55:00,1.61143,1.61152,1.61121,1.61126,319200000.0
2008-08-05 15:56:00,1.61128,1.61153,1.61098,1.61113,349900000.0
2008-08-05 15:57:00,1.61112,1.61124,1.61077,1.61115,364500000.0
2008-08-05 15:58:00,1.61118,1.61149,1.61107,1.61107,397000002.0
2008-08-05 15:59:00,1.61106,1.61139,1.61074,1.61082,515700001.0
2008-08-05 16:00:00,1.61064,1.61108,1.61021,1.61047,513500000.0
2008-08-05 16:01:00,1.61064,1.6111,1.61064,1.61074,411900000.0
2008-08-05 16:02:00,1.61101,1.6112,1.61074,1.61086,513200001.0
2008-08-05 16:03:00,1.61063,1.61078,1.6103,1.6103,469499999.0
2008-08-05 16:04:00,1.61006,1.6103,1.60995,1.61006,477500000.0
2008-08-05 16:05:00,1.61006,1.6104,1.60994,1.6104,351300000.0
2008-08-05 16:06:00,1.61047,1.6106,1.61025,1.61046,267800002.0
2008-08-05 16:07:00,1.61063,1.61076,1.6104,1.61049,206200000.0
2008-08-05 16:08:00,1.61045,1.61067,1.61041,1.61065,212500000.0
2008-08-05 16:09:00,1.61067,1.61123,1.61067,1.61086,324800000.0
2008-08-05 16:10:00,1.61099,1.61131,1.61095,1.61095,487300001.0
2008-08-05 16:11:00,1.61092,1.61113,1.61075,1.61092,551700001.0
2008-08-05 16:12:00,1.61097,1.61153,1.61092,1.61132,474599999.0
2008-08-05 16:13:00,1.61145,1.61206,1.61145,1.61182,512800000.0
2008-08-05 16:14:00,1.61175,1.61226,1.61164,1.61203,545300000.0
2008-08-05 16:15:00,1.61212,1.61231,1.61169,1.61179,575600004.0
2008-08-05 16:16:00,1.61179,1.61191,1.61145,1.61176,604600000.0
2008-08-05 16:17:00,1.61139,1.61154,1.61119,1.61143,481600001.0
2008-08-05 16:18:00,1.61136,1.61191,1.6113,1.61163,760800002.0
2008-08-05 16:19:00,1.61213,1.61267,1.61206,1.61251,669100002.0
2008-08-05 16:20:00,1.61231,1.61264,1.61222,1.61222,606700001.0
2008-08-05 16:21:00,1.61221,1.61225,1.61168,1.61183,612000001.0
2008-08-05 16:22:00,1.61178,1.61197,1.61168,1.61177,471400001.0
2008-08-05 16:23:00,1.61176,1.61193,1.61168,1.61175,518500002.0
2008-08-05 16:24:00,1.61179,1.61217,1.61178,1.61183,509900001.0
2008-08-05 16:25:00,1.61193,1.61229,1.61177,1.61178,570800001.0
2008-08-05 16:26:00,1.61187,1.61224,1.61185,1.61212,537900000.0
2008-08-05 16:27:00,1.61222,1.61234,1.612,1.61203,416300001.0
2008-08-05 16:28:00,1.61221,1.6124,1.61191,1.61207,552200000.0
2008-08-05 16:29:00,1.61203,1.61216,1.61189,1.61197,408300000.0
2008-08-05 16:30:00,1.61191,1.61209,1.61122,1.61169,522099999.0
2008-08-05 16:31:00,1.61156,1.61164,1.61125,1.61137,372000001.0
2008-08-05 16:32:00,1.61138,1.6115,1.61108,1.61143,566700000.0
2008-08-05 16:33:00,1.61143,1.61156,1.61113,1.61145,568000002.0
2008-08-05 16:34:00,1.61136,1.61194,1.6113,1.6119,441000001.0
2008-08-05 16:35:00,1.61183,1.61251,1.61177,1.61228,376600000.0
2008-08-05 16:36:00,1.61257,1.61257,1.61224,1.61251,470900001.0
2008-08-05 16:37:00,1.6125,1.6129,1.61231,1.61235,561300002.0
2008-08-05 16:38:00,1.61226,1.61297,1.61226,1.61283,663700001.0
2008-08-05 16:39:00,1.61285,1.61297,1.6126,1.61276,617100003.0
2008-08-05 16:40:00,1.61277,1.61277,1.61223,1.61239,322600000.0
2008-08-05 16:41:00,1.61246,1.6125,1.61211,1.61223,368600000.0
2008-08-05 16:42:00,1.61212,1.61233,1.61171,1.61175,429300001.0
2008-08-05 16:43:00,1.61202,1.61214,1.61166,1.612,349200000.0
2008-08-05 16:44:00,1.61197,1.61219,1.61176,1.61219,460100001.0
2008-08-05 16:45:00,1.61217,1.61225,1.61171,1.612,453600002.0
2008-08-05 16:46:00,1.61216,1.61229,1.61199,1.61222,374700001.0
2008-08-05 16:47:00,1.61216,1.61216,1.61174,1.61206,533100002.0
2008-08-05 16:48:00,1.61203,1.6122,1.61162,1.61162,550600000.0
2008-08-05 16:49:00,1.61171,1.61199,1.61163,1.61181,471500000.0
2008-08-05 16:50:00,1.61181,1.61227,1.61181,1.61205,417800002.0
2008-08-05 16:51:00,1.61207,1.61219,1.61179,1.61199,387000000.0
2008-08-05 16:52:00,1.61184,1.61218,1.61154,1.61173,256500000.0
2008-08-05 16:53:00,1.61183,1.61209,1.61168,1.61197,711700000.0
2008-08-05 16:54:00,1.61186,1.61251,1.61186,1.61251,465800001.0
2008-08-05 16:55:00,1.61281,1.61324,1.61272,1.61299,608000001.0
2008-08-05 16:56:00,1.61289,1.61289,1.61251,1.61268,238700000.0
2008-08-05 16:57:00,1.6128,1.61302,1.61268,1.61268,530400000.0
2008-08-05 16:58:00,1.6128,1.6131,1.61264,1.61295,548900000.0
2008-08-05 16:59:00,1.61297,1.61308,1.6127,1.61308,460000000.0
2008-08-05 17:00:00,1.61304,1.6133,1.61286,1.61303,939400000.0
2008-08-05 17:01:00,1.61301,1.61328,1.61272,1.61294,462900001.0
2008-08-05 17:02:00,1.61293,1.61348,1.61288,1.61348,404500001.0
2008-08-05 17:03:00,1.61326,1.61348,1.61262,1.61262,488500001.0
2008-08-05 17:04:00,1.61257,1.61284,1.61213,1.61268,445700000.0
2008-08-05 17:05:00,1.61273,1.61337,1.61252,1.61271,429400000.0
2008-08-05 17:06:00,1.61253,1.61266,1.61235,1.6124,372600001.0
2008-08-05 17:07:00,1.61244,1.61257,1.61221,1.61256,240600000.0
2008-08-05 17:08:00,1.61256,1.61256,1.6122,1.61228,467000003.0
2008-08-05 17:09:00,1.61231,1.61272,1.61196,1.61205,532400002.0
2008-08-05 17:10:00,1.61194,1.61203,1.61154,1.61186,338100001.0
2008-08-05 17:11:00,1.6118,1.61198,1.61175,1.61183,507100000.0
2008-08-05 17:12:00,1.61187,1.61199,1.61163,1.61186,414300001.0
2008-08-05 17:13:00,1.61189,1.61227,1.61189,1.61223,319500001.0
2008-08-05 17:14:00,1.61213,1.61242,1.6121,1.61213,497700000.0
2008-08-05 17:15:00,1.61211,1.61241,1.612,1.61224,564499998.0
2008-08-05 17:16:00,1.61207,1.6125,1.61203,1.61246,410000000.0
2008-08-05 17:17:00,1.61266,1.61275,1.61235,1.61242,379900001.0
2008-08-05 17:18:00,1.61242,1.61287,1.61228,1.6124,732000005.0
2008-08-05 17:19:00,1.61216,1.61242,1.61206,1.61242,314400000.0
2008-08-05 17:20:00,1.61244,1.61249,1.61216,1.61237,425200000.0
2008-08-05 17:21:00,1.61213,1.61223,1.61137,1.61137,430700001.0
2008-08-05 17:22:00,1.61135,1.6116,1.61103,1.6113,506100001.0
2008-08-05 17:23:00,1.61136,1.61183,1.61136,1.61171,486200000.0
2008-08-05 17:24:00,1.61171,1.61204,1.61147,1.612,425600001.0
2008-08-05 17:25:00,1.61195,1.61211,1.61176,1.61189,406900001.0
2008-08-05 17:26:00,1.61202,1.6125,1.61193,1.61242,480000002.0
2008-08-05 17:27:00,1.61238,1.61295,1.61232,1.61263,514700002.0
2008-08-05 17:28:00,1.6127,1.6131,1.61258,1.61309,479600000.0
2008-08-05 17:29:00,1.61306,1.6133,1.61281,1.61299,676700001.0
2008-08-05 17:30:00,1.61315,1.61315,1.61239,1.61283,539100002.0
2008-08-05 17:31:00,1.61284,1.61317,1.6125,1.61286,653600001.0
2008-08-05 17:32:00,1.61285,1.61311,1.61285,1.61302,531800004.0
2008-08-05 17:33:00,1.61311,1.6134,1.61298,1.61305,496900001.0
2008-08-05 17:34:00,1.61285,1.61301,1.61249,1.61269,380400000.0
2008-08-05 17:35:00,1.61257,1.61267,1.6123,1.61239,389400000.0
2008-08-05 17:36:00,1.61241,1.61303,1.61232,1.6128,469400001.0
2008-08-05 17:37:00,1.61278,1.61278,1.61224,1.61227,327800001.0
2008-08-05 17:38:00,1.61222,1.61253,1.61204,1.61226,391200000.0
2008-08-05 17:39:00,1.61243,1.61277,1.61239,1.61253,518200000.0
2008-08-05 17:40:00,1.61236,1.61248,1.61209,1.61229,361200002.0
2008-08-05 17:41:00,1.61216,1.61243,1.61181,1.61202,364400001.0
2008-08-05 17:42:00,1.61214,1.61247,1.61196,1.61247,340000001.0
2008-08-05 17:43:00,1.61244,1.61244,1.61176,1.61201,374300001.0
2008-08-05 17:44:00,1.61192,1.61218,1.61163,1.61201,437400001.0
2008-08-05 17:45:00,1.61187,1.61199,1.61146,1.61146,516000001.0
2008-08-05 17:46:00,1.61142,1.61159,1.6113,1.61159,501800000.0
2008-08-05 17:47:00,1.61174,1.61193,1.61154,1.61179,507199999.0
2008-08-05 17:48:00,1.61207,1.61247,1.61192,1.61227,394100001.0
2008-08-05 17:49:00,1.61232,1.61271,1.61232,1.61266,379700000.0
2008-08-05 17:50:00,1.61249,1.61249,1.61197,1.61221,535100002.0
2008-08-05 17:51:00,1.61207,1.61233,1.61192,1.6121,485000002.0
2008-08-05 17:52:00,1.61215,1.61243,1.61211,1.61231,473000000.0
2008-08-05 17:53:00,1.61225,1.61243,1.61178,1.61198,496500001.0
2008-08-05 17:54:00,1.61225,1.61237,1.612,1.61217,426600000.0
2008-08-05 17:55:00,1.6125,1.61291,1.6125,1.61278,395900002.0
2008-08-05 17:56:00,1.61267,1.61289,1.61241,1.61275,445700001.0
2008-08-05 17:57:00,1.61284,1.61294,1.61261,1.61283,629600002.0
2008-08-05 17:58:00,1.61264,1.61277,1.61224,1.61232,628500000.0
2008-08-05 17:59:00,1.61226,1.61252,1.6121,1.61236,251400002.0
2008-08-05 18:00:00,1.61227,1.61227,1.61185,1.61198,648999999.0
2008-08-05 18:01:00,1.61188,1.61219,1.61183,1.61193,777400003.0
2008-08-05 18:02:00,1.61211,1.6123,1.6119,1.61208,524200001.0
2008-08-05 18:03:00,1.61213,1.61227,1.61196,1.61198,370000001.0
2008-08-05 18:04:00,1.61209,1.61223,1.61191,1.61215,591000002.0
2008-08-05 18:05:00,1.61225,1.61245,1.61209,1.61221,566500001.0
2008-08-05 18:06:00,1.61227,1.61244,1.61206,1.61221,332700000.0
2008-08-05 18:07:00,1.61228,1.61262,1.61228,1.61259,413300000.0
2008-08-05 18:08:00,1.6125,1.6125,1.61208,1.61213,486900002.0
2008-08-05 18:09:00,1.61212,1.61232,1.61202,1.61204,522899998.0
2008-08-05 18:10:00,1.61194,1.61224,1.61182,1.61204,557900002.0
2008-08-05 18:11:00,1.61199,1.6121,1.61174,1.61199,335600002.0
2008-08-05 18:12:00,1.61218,1.61218,1.61171,1.61185,395000000.0
2008-08-05 18:13:00,1.61184,1.61219,1.61176,1.61192,279000000.0
2008-08-05 18:14:00,1.61191,1.61213,1.61176,1.6119,623299999.0
2008-08-05 18:15:00,1.61194,1.61198,1.61169,1.6119,486000000.0
2008-08-05 18:16:00,1.61177,1.61177,1.61147,1.61158,276700001.0
2008-08-05 18:17:00,1.61167,1.61232,1.61167,1.61211,423200000.0
2008-08-05 18:18:00,1.61223,1.61243,1.61216,1.61242,481800001.0
2008-08-05 18:19:00,1.61248,1.61264,1.61241,1.61259,368700000.0
2008-08-05 18:20:00,1.61275,1.61313,1.61271,1.61271,389600001.0
2008-08-05 18:21:00,1.61271,1.61291,1.61256,1.61256,414200000.0
2008-08-05 18:22:00,1.61252,1.61287,1.61245,1.61271,455600001.0
2008-08-05 18:23:00,1.61271,1.61309,1.61271,1.61295,484899999.0
2008-08-05 18:24:00,1.61287,1.61299,1.61264,1.61264,228700000.0
2008-08-05 18:25:00,1.61268,1.61285,1.61251,1.61258,415000001.0
2008-08-05 18:26:00,1.61253,1.61291,1.61253,1.61262,298000000.0
2008-08-05 18:27:00,1.61271,1.61271,1.6124,1.61252,521200001.0
2008-08-05 18:28:00,1.6127,1.61274,1.6124,1.6124,359900000.0
2008-08-05 18:29:00,1.61243,1.61276,1.61242,1.61269,703600003.0
2008-08-05 18:30:00,1.61274,1.61274,1.61234,1.61259,452200003.0
2008-08-05 18:31:00,1.61259,1.61259,1.61209,1.6122,550300001.0
2008-08-05 18:32:00,1.61229,1.61243,1.61192,1.61193,482200002.0
2008-08-05 18:33:00,1.61192,1.6122,1.6119,1.61205,500600001.0
2008-08-05 18:34:00,1.61217,1.61232,1.61194,1.61194,391000001.0
2008-08-05 18:35:00,1.61196,1.61218,1.61187,1.61218,285200000.0
2008-08-05 18:36:00,1.61227,1.61242,1.61222,1.61225,352500001.0
2008-08-05 18:37:00,1.61222,1.61222,1.61186,1.61187,305800000.0
2008-08-05 18:38:00,1.61192,1.61208,1.61186,1.61195,288900001.0
2008-08-05 18:39:00,1.61181,1.61201,1.61179,1.61192,249700000.0
2008-08-05 18:40:00,1.61196,1.61223,1.61183,1.61215,518000000.0
2008-08-05 18:41:00,1.6122,1.61246,1.61211,1.61211,199100001.0
2008-08-05 18:42:00,1.6121,1.61225,1.61191,1.61198,518500003.0
2008-08-05 18:43:00,1.61195,1.61216,1.6119,1.61213,501200001.0
2008-08-05 18:44:00,1.61254,1.61277,1.61233,1.6127,390700000.0
2008-08-05 18:45:00,1.61276,1.61276,1.61242,1.61259,343800003.0
2008-08-05 18:46:00,1.61266,1.61299,1.61254,1.61275,423600000.0
2008-08-05 18:47:00,1.6128,1.61301,1.61275,1.6129,508300002.0
2008-08-05 18:48:00,1.61292,1.61318,1.6128,1.6128,581300000.0
2008-08-05 18:49:00,1.61287,1.61309,1.61277,1.6128,354000002.0
2008-08-05 18:50:00,1.61289,1.61289,1.61245,1.61252,332899999.0
2008-08-05 18:51:00,1.61242,1.61254,1.61236,1.61254,206400000.0
2008-08-05 18:52:00,1.61251,1.61274,1.61235,1.61274,341400000.0
2008-08-05 18:53:00,1.61282,1.61283,1.61244,1.61254,538000001.0
2008-08-05 18:54:00,1.61269,1.61276,1.61255,1.61267,623300001.0
2008-08-05 18:55:00,1.61264,1.61286,1.61241,1.61243,604200003.0
2008-08-05 18:56:00,1.61229,1.61251,1.61227,1.61231,613600003.0
2008-08-05 18:57:00,1.61225,1.61243,1.61206,1.6122,697500001.0
2008-08-05 18:58:00,1.61211,1.61224,1.61185,1.61193,397500000.0
2008-08-05 18:59:00,1.61183,1.61221,1.61178,1.61221,519800002.0
2008-08-05 19:00:00,1.61226,1.61253,1.61226,1.61237,305000000.0
2008-08-05 19:01:00,1.61232,1.61253,1.61219,1.61247,505500001.0
2008-08-05 19:02:00,1.61231,1.61249,1.61206,1.61232,532400001.0
2008-08-05 19:03:00,1.61231,1.6125,1.61219,1.61232,539700000.0
2008-08-05 19:04:00,1.61232,1.6126,1.61225,1.61247,533000001.0
2008-08-05 19:05:00,1.61243,1.61268,1.61239,1.61245,785300001.0
2008-08-05 19:06:00,1.61238,1.61282,1.61238,1.61265,495400002.0
2008-08-05 19:07:00,1.61258,1.61281,1.61247,1.61273,569100001.0
2008-08-05 19:08:00,1.61249,1.61287,1.61237,1.61287,559200001.0
2008-08-05 19:09:00,1.61284,1.61297,1.61262,1.6127,507400003.0
2008-08-05 19:10:00,1.6128,1.61289,1.61267,1.61272,621100001.0
2008-08-05 19:11:00,1.61288,1.61349,1.61288,1.61297,295400000.0
2008-08-05 19:12:00,1.61305,1.61328,1.61293,1.61309,503200003.0
2008-08-05 19:13:00,1.61312,1.61356,1.61311,1.61341,690500001.0
2008-08-05 19:14:00,1.61346,1.61365,1.6133,1.61341,590600001.0
2008-08-05 19:15:00,1.61311,1.61346,1.61311,1.61328,432200001.0
2008-08-05 19:16:00,1.61345,1.61366,1.61331,1.6134,321900001.0
2008-08-05 19:17:00,1.61305,1.61324,1.61273,1.61306,491700002.0
2008-08-05 19:18:00,1.61288,1.61313,1.61269,1.61282,394300000.0
2008-08-05 19:19:00,1.61267,1.61297,1.61267,1.61285,328600001.0
2008-08-05 19:20:00,1.61296,1.6132,1.61288,1.61309,524300001.0
2008-08-05 19:21:00,1.61319,1.61333,1.613,1.61314,323800000.0
2008-08-05 19:22:00,1.61307,1.61337,1.61306,1.61327,343500001.0
2008-08-05 19:23:00,1.6133,1.6133,1.61287,1.61296,404100003.0
2008-08-05 19:24:00,1.61297,1.61312,1.61281,1.61291,503800001.0
2008-08-05 19:25:00,1.61285,1.61333,1.61285,1.61333,587800000.0
2008-08-05 19:26:00,1.61345,1.61371,1.61344,1.61358,158600000.0
2008-08-05 19:27:00,1.61358,1.61369,1.61345,1.6135,252600000.0
2008-08-05 19:28:00,1.61343,1.61352,1.61318,1.61328,270100000.0
2008-08-05 19:29:00,1.61319,1.61322,1.61291,1.61315,400300001.0
2008-08-05 19:30:00,1.61302,1.61328,1.61284,1.61292,407000002.0
2008-08-05 19:31:00,1.61286,1.61292,1.61268,1.61275,562500001.0
2008-08-05 19:32:00,1.61274,1.6128,1.6125,1.61273,382000001.0
2008-08-05 19:33:00,1.61292,1.61312,1.61291,1.613,285000000.0
2008-08-05 19:34:00,1.61299,1.61321,1.6129,1.61295,635100001.0
2008-08-05 19:35:00,1.61297,1.61331,1.61297,1.61303,437200001.0
2008-08-05 19:36:00,1.61285,1.61312,1.61285,1.61306,275500000.0
2008-08-05 19:37:00,1.61299,1.61307,1.61274,1.61283,297300000.0
2008-08-05 19:38:00,1.61276,1.61292,1.61256,1.61256,464800000.0
2008-08-05 19:39:00,1.61248,1.61277,1.61244,1.61275,309400000.0
2008-08-05 19:40:00,1.61278,1.61292,1.61264,1.61277,306300001.0
2008-08-05 19:41:00,1.61281,1.61296,1.61277,1.61292,167100000.0
2008-08-05 19:42:00,1.61284,1.61328,1.61274,1.61324,266600000.0
2008-08-05 19:43:00,1.61304,1.61314,1.61299,1.61303,290400000.0
2008-08-05 19:44:00,1.6128,1.61281,1.61252,1.61252,280100001.0
2008-08-05 19:45:00,1.61251,1.61275,1.61251,1.61255,91700000.0
2008-08-05 19:46:00,1.61241,1.61262,1.61233,1.61249,256699999.0
2008-08-05 19:47:00,1.6126,1.61275,1.61251,1.6126,379699999.0
2008-08-05 19:48:00,1.61253,1.61284,1.61226,1.61284,266300001.0
2008-08-05 19:49:00,1.61264,1.61276,1.61237,1.61253,553500002.0
2008-08-05 19:50:00,1.61252,1.61271,1.61234,1.61256,514200000.0
2008-08-05 19:51:00,1.61266,1.61294,1.61264,1.61274,349500000.0
2008-08-05 19:52:00,1.61264,1.61298,1.61264,1.61298,535600001.0
2008-08-05 19:53:00,1.61279,1.61314,1.61258,1.61314,652700002.0
2008-08-05 19:54:00,1.61318,1.61331,1.61306,1.61321,266000000.0
2008-08-05 19:55:00,1.61325,1.61325,1.61292,1.61294,402000001.0
2008-08-05 19:56:00,1.61276,1.61298,1.61272,1.61277,535900001.0
2008-08-05 19:57:00,1.61261,1.61281,1.61249,1.61249,221800000.0
2008-08-05 19:58:00,1.61253,1.61275,1.6123,1.6123,465200003.0
2008-08-05 19:59:00,1.61238,1.61272,1.61236,1.6127,362500000.0
2008-08-05 20:00:00,1.61299,1.61357,1.61299,1.61336,470799999.0
2008-08-05 20:01:00,1.61334,1.614,1.61334,1.61391,640900001.0
2008-08-05 20:02:00,1.61373,1.6141,1.6137,1.61395,537800001.0
2008-08-05 20:03:00,1.61373,1.61387,1.61346,1.61353,721000000.0
2008-08-05 20:04:00,1.61353,1.61373,1.61341,1.61349,358800000.0
2008-08-05 20:05:00,1.61337,1.61343,1.61299,1.61325,340800000.0
2008-08-05 20:06:00,1.61333,1.61377,1.61308,1.61319,533800003.0
2008-08-05 20:07:00,1.61336,1.61361,1.61336,1.61354,426700000.0
2008-08-05 20:08:00,1.61368,1.6139,1.6133,1.61385,566200000.0
2008-08-05 20:09:00,1.61391,1.61398,1.61358,1.61359,600300001.0
2008-08-05 20:10:00,1.61354,1.61364,1.61329,1.61337,607200000.0
2008-08-05 20:11:00,1.61303,1.61325,1.61289,1.61306,756500002.0
2008-08-05 20:12:00,1.61317,1.61347,1.61287,1.61287,658900001.0
2008-08-05 20:13:00,1.6126,1.61349,1.61126,1.61212,430100002.0
2008-08-05 20:14:00,1.6126,1.61435,1.61255,1.61433,364600000.0
2008-08-05 20:15:00,1.61462,1.61492,1.61388,1.61419,404500001.0
2008-08-05 20:16:00,1.61473,1.615,1.61208,1.61208,192800000.0
2008-08-05 20:17:00,1.61179,1.61253,1.61176,1.61209,346700001.0
2008-08-05 20:18:00,1.61228,1.61323,1.61173,1.61309,678800004.0
2008-08-05 20:19:00,1.61319,1.61382,1.61292,1.61326,282600000.0
2008-08-05 20:20:00,1.61335,1.61362,1.61289,1.61351,412700001.0
2008-08-05 20:21:00,1.61407,1.61456,1.61407,1.61428,58000000.0
2008-08-05 20:22:00,1.61433,1.61433,1.61378,1.61423,213300000.0
2008-08-05 20:23:00,1.6144,1.61514,1.6142,1.61474,350400001.0
2008-08-05 20:24:00,1.61478,1.61504,1.61431,1.61493,306400001.0
2008-08-05 20:25:00,1.61486,1.61488,1.61399,1.61473,290700000.0
2008-08-05 20:26:00,1.61484,1.61533,1.61454,1.61506,358100001.0
2008-08-05 20:27:00,1.61487,1.61534,1.61451,1.61526,407100000.0
2008-08-05 20:28:00,1.61512,1.61536,1.61456,1.61483,265000001.0
2008-08-05 20:29:00,1.61441,1.61441,1.6137,1.61373,463300000.0
2008-08-05 20:30:00,1.6135,1.61394,1.61331,1.61381,218200000.0
2008-08-05 20:31:00,1.61405,1.61417,1.61341,1.61347,202500000.0
2008-08-05 20:32:00,1.6134,1.61358,1.61301,1.61313,147600000.0
2008-08-05 20:33:00,1.61305,1.61348,1.61254,1.6133,253300000.0
2008-08-05 20:34:00,1.61339,1.6137,1.6131,1.6136,401500002.0
2008-08-05 20:35:00,1.61356,1.61404,1.61356,1.61404,292500000.0
2008-08-05 20:36:00,1.61416,1.61445,1.61391,1.61437,460700000.0
2008-08-05 20:37:00,1.6147,1.61512,1.61433,1.61433,333900001.0
2008-08-05 20:38:00,1.61428,1.6146,1.61402,1.6146,251200000.0
2008-08-05 20:39:00,1.61466,1.61499,1.61458,1.61476,423400000.0
2008-08-05 20:40:00,1.61443,1.61447,1.61422,1.61438,383200002.0
2008-08-05 20:41:00,1.61445,1.61445,1.61359,1.6138,454600000.0
2008-08-05 20:42:00,1.61392,1.61414,1.61381,1.61409,241500000.0
2008-08-05 20:43:00,1.61398,1.61403,1.61343,1.61343,156600000.0
2008-08-05 20:44:00,1.61336,1.61353,1.61285,1.61298,292600001.0
2008-08-05 20:45:00,1.61305,1.61327,1.61288,1.61327,457200000.0
2008-08-05 20:46:00,1.6134,1.61351,1.61322,1.61347,282900000.0
2008-08-05 20:47:00,1.6136,1.61369,1.6132,1.61323,270500000.0
2008-08-05 20:48:00,1.61322,1.61368,1.61304,1.61308,374000002.0
2008-08-05 20:49:00,1.61293,1.61321,1.61275,1.61307,506300002.0
2008-08-05 20:50:00,1.61322,1.61343,1.61303,1.61319,203400000.0
2008-08-05 20:51:00,1.61317,1.6132,1.61242,1.61266,302000002.0
2008-08-05 20:52:00,1.61288,1.61319,1.61266,1.61318,196200000.0
2008-08-05 20:53:00,1.61324,1.61339,1.61309,1.61332,238000000.0
2008-08-05 20:54:00,1.61328,1.61333,1.61304,1.61304,135700001.0
2008-08-05 20:55:00,1.61307,1.61356,1.61279,1.61332,264200000.0
2008-08-05 20:56:00,1.6135,1.61376,1.61343,1.61343,145900000.0
2008-08-05 20:57:00,1.61337,1.6136,1.61317,1.61318,350500000.0
2008-08-05 20:58:00,1.61314,1.61314,1.6126,1.6128,294000001.0
2008-08-05 20:59:00,1.61268,1.61305,1.61253,1.61294,125200000.0
2008-08-05 21:00:00,1.61302,1.61302,1.61266,1.61266,280100001.0
2008-08-05 21:01:00,1.61304,1.61305,1.61272,1.6129,175800000.0
2008-08-05 21:02:00,1.61296,1.6131,1.61288,1.61298,87600000.0
2008-08-05 21:03:00,1.61288,1.613,1.61255,1.61255,249900000.0
2008-08-05 21:04:00,1.61258,1.61276,1.61239,1.61242,314000001.0
2008-08-05 21:05:00,1.61238,1.61271,1.61215,1.61221,502600000.0
2008-08-05 21:06:00,1.61218,1.61259,1.6121,1.6121,230300000.0
2008-08-05 21:07:00,1.61198,1.61226,1.61198,1.61226,240700001.0
2008-08-05 21:08:00,1.612,1.6122,1.61184,1.61204,248500001.0
2008-08-05 21:09:00,1.61213,1.61221,1.612,1.61211,271500000.0
2008-08-05 21:10:00,1.61188,1.61214,1.61176,1.61182,273000001.0
2008-08-05 21:11:00,1.61183,1.61272,1.61183,1.61272,343600000.0
2008-08-05 21:12:00,1.61259,1.61292,1.61252,1.61279,221100000.0
2008-08-05 21:13:00,1.61272,1.61296,1.61271,1.61285,319400000.0
2008-08-05 21:14:00,1.61323,1.61364,1.61322,1.61345,237799999.0
2008-08-05 21:15:00,1.6135,1.61358,1.61335,1.61358,275700000.0
2008-08-05 21:16:00,1.61362,1.61362,1.61333,1.61335,141600000.0
2008-08-05 21:17:00,1.61325,1.61336,1.61313,1.61329,321300004.0
2008-08-05 21:18:00,1.61328,1.61328,1.6131,1.61316,151000000.0
2008-08-05 21:19:00,1.61327,1.61328,1.61305,1.61311,153800000.0
2008-08-05 21:20:00,1.61307,1.61311,1.61293,1.61293,36000000.0
2008-08-05 21:21:00,1.6129,1.61315,1.6129,1.61302,110200000.0
2008-08-05 21:22:00,1.61292,1.61296,1.61284,1.61286,194600000.0
2008-08-05 21:23:00,1.61288,1.61317,1.61288,1.61317,68600000.0
2008-08-05 21:24:00,1.6132,1.61374,1.61315,1.61342,144200001.0
2008-08-05 21:25:00,1.61339,1.61349,1.61328,1.61335,240899999.0
2008-08-05 21:26:00,1.61327,1.61348,1.61325,1.61333,281400002.0
2008-08-05 21:27:00,1.6132,1.61329,1.61314,1.61319,169100000.0
2008-08-05 21:28:00,1.6133,1.61351,1.61322,1.61334,143900000.0
2008-08-05 21:29:00,1.61352,1.6138,1.61349,1.61368,278500000.0
2008-08-05 21:30:00,1.61368,1.61384,1.61366,1.61368,137300000.0
2008-08-05 21:31:00,1.61363,1.6137,1.61339,1.61354,346600002.0
2008-08-05 21:32:00,1.61346,1.61366,1.61339,1.6134,323500001.0
2008-08-05 21:33:00,1.61319,1.61329,1.61303,1.61309,353400002.0
2008-08-05 21:34:00,1.61279,1.61308,1.61279,1.61308,212400000.0
2008-08-05 21:35:00,1.61321,1.61341,1.61316,1.61338,320400000.0
2008-08-05 21:36:00,1.61324,1.61324,1.61274,1.61293,260900001.0
2008-08-05 21:37:00,1.61299,1.61308,1.61284,1.61288,249900002.0
2008-08-05 21:38:00,1.61287,1.61287,1.6126,1.6126,277199999.0
2008-08-05 21:39:00,1.61242,1.61262,1.6124,1.61246,269200003.0
2008-08-05 21:40:00,1.61237,1.61243,1.61183,1.61183,223900000.0
2008-08-05 21:41:00,1.61171,1.61191,1.61154,1.61154,236700001.0
2008-08-05 21:42:00,1.61165,1.61172,1.6115,1.6115,172600000.0
2008-08-05 21:43:00,1.61154,1.61171,1.61154,1.61162,183900000.0
2008-08-05 21:44:00,1.61174,1.61179,1.61157,1.61163,160000000.0
2008-08-05 21:45:00,1.61153,1.61177,1.6114,1.61168,397800000.0
2008-08-05 21:46:00,1.61162,1.61174,1.61142,1.61164,339000002.0
2008-08-05 21:47:00,1.61173,1.61189,1.61154,1.61168,250200000.0
2008-08-05 21:48:00,1.61171,1.61178,1.61154,1.61154,446700000.0
2008-08-05 21:49:00,1.61153,1.6117,1.61132,1.61136,350200000.0
2008-08-05 21:50:00,1.6111,1.61129,1.61087,1.61091,349100002.0
2008-08-05 21:51:00,1.61103,1.61116,1.61074,1.61074,538100001.0
2008-08-05 21:52:00,1.61076,1.61092,1.61056,1.61081,355800000.0
2008-08-05 21:53:00,1.61092,1.61093,1.61061,1.61069,99000001.0
2008-08-05 21:54:00,1.61074,1.61094,1.61071,1.61086,399800000.0
2008-08-05 21:55:00,1.61079,1.6108,1.61066,1.6108,174800000.0
2008-08-05 21:56:00,1.61082,1.61095,1.61069,1.61088,292800000.0
2008-08-05 21:57:00,1.61081,1.61107,1.61075,1.61085,253100000.0
2008-08-05 21:58:00,1.61084,1.611,1.61055,1.61055,171700000.0
2008-08-05 21:59:00,1.61047,1.61085,1.61047,1.61085,225800001.0
2008-08-05 22:00:00,1.61089,1.61104,1.61086,1.61104,69100000.0
2008-08-05 22:01:00,1.611,1.611,1.61058,1.6106,123900000.0
2008-08-05 22:02:00,1.61056,1.61069,1.61054,1.61055,152200000.0
2008-08-05 22:03:00,1.61058,1.6109,1.61056,1.61076,109900000.0
2008-08-05 22:04:00,1.61067,1.61087,1.61049,1.61072,188200000.0
2008-08-05 22:05:00,1.6107,1.61081,1.61045,1.61052,191000000.0
2008-08-05 22:06:00,1.61052,1.61071,1.61042,1.61057,105000000.0
2008-08-05 22:07:00,1.61057,1.61057,1.61009,1.61014,228000000.0
2008-08-05 22:08:00,1.61031,1.61059,1.61028,1.61052,142600001.0
2008-08-05 22:09:00,1.61055,1.61114,1.61048,1.61063,230900000.0
2008-08-05 22:10:00,1.61073,1.6114,1.61073,1.61137,145800000.0
2008-08-05 22:11:00,1.61117,1.61132,1.61102,1.61112,255300001.0
2008-08-05 22:12:00,1.61122,1.6114,1.61116,1.6114,192000000.0
2008-08-05 22:13:00,1.61126,1.61136,1.61112,1.61112,169600000.0
2008-08-05 22:14:00,1.61106,1.61158,1.61106,1.6111,155600000.0
2008-08-05 22:15:00,1.6109,1.61113,1.6109,1.6111,124400001.0
2008-08-05 22:16:00,1.61103,1.61103,1.61059,1.61077,67000000.0
2008-08-05 22:17:00,1.61068,1.61082,1.61053,1.61082,203400000.0
2008-08-05 22:18:00,1.61092,1.61092,1.61048,1.61076,128400001.0
2008-08-05 22:19:00,1.61062,1.61089,1.61032,1.61088,231300001.0
2008-08-05 22:20:00,1.61089,1.6109,1.61064,1.61065,143700000.0
2008-08-05 22:21:00,1.61062,1.61067,1.61045,1.61047,133600000.0
2008-08-05 22:22:00,1.61042,1.61054,1.61041,1.6105,183900000.0
2008-08-05 22:23:00,1.61069,1.6109,1.61061,1.61071,220000002.0
2008-08-05 22:24:00,1.61072,1.61089,1.61042,1.61043,274100000.0
2008-08-05 22:25:00,1.61056,1.61123,1.61056,1.61095,202600000.0
2008-08-05 22:26:00,1.61078,1.61101,1.61077,1.61088,186400000.0
2008-08-05 22:27:00,1.61098,1.61121,1.61098,1.61116,161600000.0
2008-08-05 22:28:00,1.611,1.61107,1.61073,1.61103,86400002.0
2008-08-05 22:29:00,1.61146,1.61155,1.61127,1.61139,202500001.0
2008-08-05 22:30:00,1.61142,1.61167,1.61135,1.61149,220000000.0
2008-08-05 22:31:00,1.61152,1.61171,1.61122,1.61171,242000000.0
2008-08-05 22:32:00,1.61186,1.61207,1.61129,1.61201,193100001.0
2008-08-05 22:33:00,1.61178,1.61178,1.6115,1.6115,100400000.0
2008-08-05 22:34:00,1.61164,1.61206,1.61141,1.6117,214000000.0
2008-08-05 22:35:00,1.61171,1.61177,1.61162,1.61166,158600001.0
2008-08-05 22:36:00,1.61176,1.61202,1.61169,1.61169,160100001.0
2008-08-05 22:37:00,1.61205,1.61205,1.61184,1.61197,279800000.0
2008-08-05 22:38:00,1.61202,1.61235,1.61184,1.61188,300399999.0
2008-08-05 22:39:00,1.61189,1.61199,1.61179,1.61186,248000001.0
2008-08-05 22:40:00,1.61194,1.61236,1.61194,1.61203,260100000.0
2008-08-05 22:41:00,1.61202,1.61223,1.61192,1.6121,285400003.0
2008-08-05 22:42:00,1.61214,1.61226,1.6118,1.61197,162300000.0
2008-08-05 22:43:00,1.61205,1.61222,1.6119,1.61211,166600000.0
2008-08-05 22:44:00,1.61193,1.6122,1.61193,1.61203,240500000.0
2008-08-05 22:45:00,1.61198,1.61228,1.61198,1.61228,226900000.0
2008-08-05 22:46:00,1.61233,1.61254,1.6123,1.6123,162700000.0
2008-08-05 22:47:00,1.61231,1.61242,1.61215,1.61235,110000000.0
2008-08-05 22:48:00,1.61223,1.61247,1.61215,1.61247,117700000.0
2008-08-05 22:49:00,1.61262,1.61268,1.6124,1.6124,194200001.0
2008-08-05 22:50:00,1.6124,1.61264,1.61226,1.61226,191500000.0
2008-08-05 22:51:00,1.61215,1.61243,1.61206,1.61214,294200000.0
2008-08-05 22:52:00,1.61228,1.61249,1.61199,1.61233,278900001.0
2008-08-05 22:53:00,1.6124,1.61261,1.61226,1.61226,203000000.0
2008-08-05 22:54:00,1.6123,1.61255,1.6123,1.61255,153499999.0
2008-08-05 22:55:00,1.61257,1.61257,1.61243,1.61243,236300000.0
2008-08-05 22:56:00,1.61242,1.61257,1.61226,1.61226,190500001.0
2008-08-05 22:57:00,1.61223,1.61238,1.61204,1.61233,244900001.0
2008-08-05 22:58:00,1.61214,1.61216,1.61192,1.61192,104700000.0
2008-08-05 22:59:00,1.61216,1.61254,1.61211,1.61222,209300000.0
2008-08-05 23:00:00,1.61133,1.61178,1.61133,1.61172,121800000.0
2008-08-05 23:01:00,1.6118,1.61181,1.61162,1.61162,31800000.0
2008-08-05 23:02:00,1.61162,1.612,1.61159,1.6119,33800000.0
2008-08-05 23:03:00,1.61152,1.61152,1.61103,1.61103,91500001.0
2008-08-05 23:04:00,1.61125,1.61131,1.61084,1.61131,28100000.0
2008-08-05 23:05:00,1.61097,1.6112,1.61094,1.6112,69200002.0
2008-08-05 23:06:00,1.61133,1.6116,1.61105,1.61114,56900000.0
2008-08-05 23:07:00,1.6112,1.6115,1.61101,1.61101,44600000.0
2008-08-05 23:08:00,1.61097,1.61097,1.61097,1.61097,27800000.0
2008-08-05 23:09:00,1.611,1.61161,1.611,1.61109,29800000.0
2008-08-05 23:10:00,1.61112,1.61144,1.61104,1.61144,77800000.0
2008-08-05 23:11:00,1.61129,1.61166,1.61129,1.61145,76900001.0
2008-08-05 23:12:00,1.61149,1.6116,1.61075,1.61075,124600000.0
2008-08-05 23:13:00,1.61093,1.61093,1.61069,1.61077,33400000.0
2008-08-05 23:14:00,1.61081,1.61117,1.61072,1.61101,48500000.0
2008-08-05 23:15:00,1.61108,1.61116,1.61068,1.61068,51600001.0
2008-08-05 23:16:00,1.61068,1.61081,1.61064,1.61081,55600000.0
2008-08-05 23:17:00,1.61093,1.61099,1.61072,1.61072,67000000.0
2008-08-05 23:18:00,1.61101,1.61134,1.6109,1.6109,39600000.0
2008-08-05 23:19:00,1.61114,1.61127,1.6111,1.6111,28400000.0
2008-08-05 23:20:00,1.6111,1.61117,1.61087,1.61087,64500000.0
2008-08-05 23:21:00,1.61091,1.61102,1.61091,1.61102,34400000.0
2008-08-05 23:22:00,1.61102,1.61118,1.61069,1.61097,142300001.0
2008-08-05 23:23:00,1.61106,1.61109,1.61035,1.61075,185600001.0
2008-08-05 23:24:00,1.61081,1.61096,1.61081,1.61081,55300000.0
2008-08-05 23:25:00,1.61096,1.61106,1.61094,1.61098,41800000.0
2008-08-05 23:26:00,1.611,1.61116,1.611,1.61105,20000000.0
2008-08-05 23:27:00,1.61115,1.6112,1.61082,1.61088,18200000.0
2008-08-05 23:28:00,1.61071,1.61073,1.61039,1.61039,27400000.0
2008-08-05 23:29:00,1.61065,1.61094,1.61033,1.61052,101700000.0
2008-08-05 23:30:00,1.61089,1.61089,1.61043,1.61047,95100000.0
2008-08-05 23:31:00,1.6106,1.61077,1.6106,1.61071,54600000.0
2008-08-05 23:32:00,1.61072,1.61072,1.61053,1.61053,38000000.0
2008-08-05 23:33:00,1.61062,1.61079,1.61054,1.61078,123799999.0
2008-08-05 23:34:00,1.61076,1.61103,1.61053,1.61056,196300000.0
2008-08-05 23:35:00,1.61058,1.61063,1.61053,1.61055,139700000.0
2008-08-05 23:36:00,1.61043,1.61054,1.61043,1.61051,32400000.0
2008-08-05 23:37:00,1.61051,1.61051,1.61043,1.61046,18800000.0
2008-08-05 23:38:00,1.61037,1.61045,1.61012,1.61012,34800000.0
2008-08-05 23:39:00,1.60999,1.61024,1.60993,1.61016,154600000.0
2008-08-05 23:40:00,1.61031,1.61043,1.61029,1.61036,69200000.0
2008-08-05 23:41:00,1.61037,1.61054,1.61027,1.61027,118300001.0
2008-08-05 23:42:00,1.61041,1.61102,1.61041,1.61048,34200000.0
2008-08-05 23:43:00,1.61059,1.61116,1.61059,1.61083,68100000.0
2008-08-05 23:44:00,1.61073,1.61084,1.61051,1.61056,76200001.0
2008-08-05 23:45:00,1.61051,1.61051,1.61031,1.61034,107500000.0
2008-08-05 23:46:00,1.61031,1.61051,1.6103,1.61032,81600000.0
2008-08-05 23:47:00,1.61035,1.61052,1.61035,1.6104,79600000.0
2008-08-05 23:48:00,1.61059,1.61081,1.61034,1.61044,90900000.0
2008-08-05 23:49:00,1.61056,1.61121,1.61056,1.61113,137700000.0
2008-08-05 23:50:00,1.61138,1.61139,1.61096,1.61115,44800000.0
2008-08-05 23:51:00,1.61107,1.61107,1.61054,1.61064,67000000.0
2008-08-05 23:52:00,1.61068,1.61089,1.61058,1.61058,131500000.0
2008-08-05 23:53:00,1.61049,1.61075,1.61024,1.61024,91400001.0
2008-08-05 23:54:00,1.61111,1.61111,1.60999,1.61004,191300000.0
2008-08-05 23:55:00,1.61018,1.6102,1.60999,1.61002,132500000.0
2008-08-05 23:56:00,1.60999,1.61025,1.60997,1.61014,78200000.0
2008-08-05 23:57:00,1.61017,1.61086,1.61017,1.61044,111900000.0
2008-08-05 23:58:00,1.61044,1.61053,1.61007,1.61011,125300000.0
2008-08-05 23:59:00,1.61021,1.61043,1.6102,1.61043,73100000.0
2008-08-06 00:00:00,1.6105,1.61064,1.61034,1.61037,131600000.0
2008-08-06 00:01:00,1.60997,1.61121,1.60997,1.61044,199200000.0
2008-08-06 00:02:00,1.61051,1.61051,1.61039,1.61046,140800000.0
2008-08-06 00:03:00,1.61052,1.61076,1.61048,1.61076,251800001.0
2008-08-06 00:04:00,1.61073,1.61092,1.61053,1.61078,176600000.0
2008-08-06 00:05:00,1.61078,1.61083,1.61076,1.61076,16000000.0
2008-08-06 00:06:00,1.6108,1.61093,1.61062,1.61074,52400000.0
2008-08-06 00:07:00,1.61085,1.61109,1.61071,1.61109,90100000.0
2008-08-06 00:08:00,1.61106,1.61116,1.61106,1.6111,51500000.0
2008-08-06 00:09:00,1.61102,1.61131,1.61097,1.61131,117100001.0
2008-08-06 00:10:00,1.61112,1.61172,1.61112,1.61172,37600000.0
2008-08-06 00:11:00,1.6116,1.61165,1.61133,1.61157,21800000.0
2008-08-06 00:12:00,1.6113,1.6113,1.61104,1.61104,45200000.0
2008-08-06 00:13:00,1.6112,1.61159,1.61111,1.61159,55600000.0
2008-08-06 00:14:00,1.612,1.612,1.61168,1.61173,38800000.0
2008-08-06 00:15:00,1.61162,1.61167,1.61152,1.61154,27600000.0
2008-08-06 00:16:00,1.61166,1.61201,1.61166,1.61201,25400000.0
2008-08-06 00:17:00,1.61205,1.61208,1.61195,1.61205,60800000.0
2008-08-06 00:18:00,1.61203,1.61204,1.61156,1.61156,54400000.0
2008-08-06 00:19:00,1.61151,1.61151,1.61092,1.61101,107000000.0
2008-08-06 00:20:00,1.61108,1.61123,1.61108,1.6112,74100000.0
2008-08-06 00:21:00,1.61127,1.61138,1.61117,1.61122,36000000.0
2008-08-06 00:22:00,1.61139,1.61143,1.61107,1.61134,34200000.0
2008-08-06 00:23:00,1.61145,1.61157,1.61112,1.61132,52100000.0
2008-08-06 00:24:00,1.61133,1.61149,1.6112,1.61133,82400001.0
2008-08-06 00:25:00,1.61122,1.61154,1.61113,1.61118,33800000.0
2008-08-06 00:26:00,1.61128,1.61137,1.61125,1.61125,64100000.0
2008-08-06 00:27:00,1.61123,1.61146,1.61123,1.61139,68000001.0
2008-08-06 00:28:00,1.61159,1.61159,1.61129,1.61129,25600000.0
2008-08-06 00:29:00,1.61134,1.61145,1.61123,1.61138,64600000.0
2008-08-06 00:30:00,1.61132,1.61139,1.6113,1.61134,34800000.0
2008-08-06 00:31:00,1.61141,1.61141,1.61116,1.61116,65300000.0
2008-08-06 00:32:00,1.61116,1.61126,1.61103,1.61104,86200000.0
2008-08-06 00:33:00,1.61102,1.61118,1.61098,1.61103,126800000.0
2008-08-06 00:34:00,1.61112,1.61154,1.61097,1.61154,16400000.0
2008-08-06 00:35:00,1.61118,1.61121,1.61106,1.61121,67600001.0
2008-08-06 00:36:00,1.61112,1.61123,1.61102,1.61102,52800000.0
2008-08-06 00:37:00,1.61111,1.61145,1.61111,1.61136,99500000.0
2008-08-06 00:38:00,1.61143,1.61149,1.61142,1.61149,33800000.0
2008-08-06 00:39:00,1.61169,1.61169,1.61112,1.61112,40800000.0
2008-08-06 00:40:00,1.61144,1.61186,1.61141,1.61173,39900000.0
2008-08-06 00:41:00,1.6116,1.6116,1.61115,1.61157,42800001.0
2008-08-06 00:42:00,1.6117,1.6117,1.61109,1.61162,52800000.0
2008-08-06 00:43:00,1.61182,1.61214,1.61168,1.61214,56700000.0
2008-08-06 00:44:00,1.61226,1.6123,1.61184,1.61184,35400000.0
2008-08-06 00:45:00,1.61208,1.61208,1.61156,1.61174,44100000.0
2008-08-06 00:46:00,1.61186,1.61205,1.61159,1.61159,50400000.0
2008-08-06 00:47:00,1.612,1.61206,1.61166,1.61172,40700000.0
2008-08-06 00:48:00,1.61157,1.61167,1.61155,1.61167,40400000.0
2008-08-06 00:49:00,1.61214,1.61217,1.61174,1.61174,33000000.0
2008-08-06 00:50:00,1.61212,1.61236,1.6118,1.61222,54000001.0
2008-08-06 00:51:00,1.61174,1.61211,1.61164,1.61211,53800001.0
2008-08-06 00:52:00,1.6123,1.61281,1.6122,1.6122,95400000.0
2008-08-06 00:53:00,1.61224,1.61233,1.61217,1.61229,43600000.0
2008-08-06 00:54:00,1.6121,1.61232,1.61194,1.61196,108100000.0
2008-08-06 00:55:00,1.61229,1.61229,1.61176,1.61185,60000000.0
2008-08-06 00:56:00,1.61178,1.61186,1.61177,1.61186,56800000.0
2008-08-06 00:57:00,1.61188,1.61221,1.61181,1.61216,60400000.0
2008-08-06 00:58:00,1.61211,1.61222,1.61201,1.61201,44600000.0
2008-08-06 00:59:00,1.61189,1.61189,1.61165,1.61168,134300000.0
2008-08-06 01:00:00,1.61168,1.61172,1.61155,1.61155,58600000.0
2008-08-06 01:01:00,1.61169,1.61182,1.61169,1.61172,61600000.0
2008-08-06 01:02:00,1.61164,1.61164,1.61162,1.61164,60900000.0
2008-08-06 01:03:00,1.61158,1.61159,1.61147,1.61159,57200000.0
2008-08-06 01:04:00,1.61197,1.61197,1.61162,1.61185,42200000.0
2008-08-06 01:05:00,1.61182,1.61208,1.61149,1.61165,36200000.0
2008-08-06 01:06:00,1.61163,1.61205,1.61158,1.61205,29400000.0
2008-08-06 01:07:00,1.61177,1.61186,1.6117,1.61185,60200000.0
2008-08-06 01:08:00,1.6121,1.61242,1.6121,1.61233,51500000.0
2008-08-06 01:09:00,1.61291,1.61299,1.61254,1.61277,84800000.0
2008-08-06 01:10:00,1.61253,1.61298,1.61249,1.61261,76000000.0
2008-08-06 01:11:00,1.6126,1.61266,1.6124,1.61265,92200000.0
2008-08-06 01:12:00,1.61264,1.61273,1.6121,1.6121,220500001.0
2008-08-06 01:13:00,1.61209,1.61225,1.61198,1.61199,143700000.0
2008-08-06 01:14:00,1.61214,1.61231,1.61205,1.61216,34200000.0
2008-08-06 01:15:00,1.61245,1.61301,1.61227,1.61242,114200000.0
2008-08-06 01:16:00,1.61249,1.6125,1.61241,1.61247,36600000.0
2008-08-06 01:17:00,1.61266,1.61274,1.61266,1.61271,30600000.0
2008-08-06 01:18:00,1.61242,1.61272,1.61242,1.6127,49400000.0
2008-08-06 01:19:00,1.61277,1.61284,1.61267,1.61275,79100000.0
2008-08-06 01:20:00,1.61255,1.61271,1.61254,1.6127,49900000.0
2008-08-06 01:21:00,1.61252,1.61252,1.61233,1.61238,60600000.0
2008-08-06 01:22:00,1.61232,1.6124,1.6122,1.6122,87200000.0
2008-08-06 01:23:00,1.61252,1.61292,1.61208,1.61278,166700000.0
2008-08-06 01:24:00,1.61283,1.61283,1.61235,1.61269,100900000.0
2008-08-06 01:25:00,1.61255,1.61268,1.61212,1.61219,66000000.0
2008-08-06 01:26:00,1.6124,1.61278,1.6124,1.61267,215900000.0
2008-08-06 01:27:00,1.61272,1.61272,1.61238,1.61246,149900000.0
2008-08-06 01:28:00,1.61233,1.61247,1.61225,1.61234,41000000.0
2008-08-06 01:29:00,1.61235,1.61254,1.6122,1.61246,37600000.0
2008-08-06 01:30:00,1.61239,1.61249,1.61221,1.61249,46500000.0
2008-08-06 01:31:00,1.61227,1.61242,1.61225,1.61235,32600000.0
2008-08-06 01:32:00,1.61232,1.61255,1.61228,1.61254,52500000.0
2008-08-06 01:33:00,1.61252,1.61263,1.61218,1.61232,101800001.0
2008-08-06 01:34:00,1.61247,1.61265,1.6124,1.61245,166100001.0
2008-08-06 01:35:00,1.61273,1.61275,1.61253,1.61254,26800000.0
2008-08-06 01:36:00,1.61256,1.61278,1.61239,1.61278,43500000.0
2008-08-06 01:37:00,1.6125,1.6125,1.61245,1.61245,24200000.0
2008-08-06 01:38:00,1.61281,1.61289,1.61261,1.61264,43400000.0
2008-08-06 01:39:00,1.61257,1.61283,1.61255,1.61282,22200000.0
2008-08-06 01:40:00,1.61262,1.61262,1.61257,1.6126,16400000.0
2008-08-06 01:41:00,1.6126,1.61283,1.61212,1.61262,52700000.0
2008-08-06 01:42:00,1.61244,1.61293,1.61212,1.61226,197300000.0
2008-08-06 01:43:00,1.61218,1.61264,1.61202,1.61214,201000001.0
2008-08-06 01:44:00,1.61224,1.61239,1.61209,1.61224,213000000.0
2008-08-06 01:45:00,1.61234,1.61244,1.61212,1.61234,140000000.0
2008-08-06 01:46:00,1.61227,1.61227,1.61199,1.61206,23800000.0
2008-08-06 01:47:00,1.61206,1.61206,1.61196,1.61198,75300000.0
2008-08-06 01:48:00,1.61181,1.61181,1.61169,1.61169,50700000.0
2008-08-06 01:49:00,1.61182,1.61225,1.61182,1.6119,142500000.0
2008-08-06 01:50:00,1.61227,1.61233,1.61193,1.6123,183800000.0
2008-08-06 01:51:00,1.61222,1.61234,1.61213,1.61231,43600000.0
2008-08-06 01:52:00,1.6121,1.61232,1.61174,1.61232,168400000.0
2008-08-06 01:53:00,1.61228,1.61233,1.61196,1.61213,88900000.0
2008-08-06 01:54:00,1.61213,1.61215,1.61208,1.61215,88400001.0
2008-08-06 01:55:00,1.61216,1.61228,1.61216,1.61218,57300000.0
2008-08-06 01:56:00,1.61223,1.61247,1.61223,1.61224,89900000.0
2008-08-06 01:57:00,1.61223,1.61236,1.61187,1.61187,90800000.0
2008-08-06 01:58:00,1.61189,1.61199,1.61184,1.61199,67200000.0
2008-08-06 01:59:00,1.61197,1.61197,1.61187,1.61192,56600000.0
2008-08-06 02:00:00,1.6124,1.61244,1.6122,1.61235,38800000.0
2008-08-06 02:01:00,1.61206,1.61238,1.61199,1.61236,35300000.0
2008-08-06 02:02:00,1.61233,1.61236,1.61217,1.61236,30400000.0
2008-08-06 02:03:00,1.61254,1.6127,1.61242,1.61253,32800000.0
2008-08-06 02:04:00,1.61225,1.61247,1.61225,1.61226,62000000.0
2008-08-06 02:05:00,1.61228,1.61232,1.61215,1.61215,38800000.0
2008-08-06 02:06:00,1.61219,1.61242,1.61219,1.61242,53500000.0
2008-08-06 02:07:00,1.61228,1.61253,1.61228,1.61251,22400000.0
2008-08-06 02:08:00,1.6123,1.6125,1.61227,1.6125,33200000.0
2008-08-06 02:09:00,1.61252,1.61263,1.61212,1.61246,30000000.0
2008-08-06 02:10:00,1.61236,1.61269,1.61193,1.6126,41400000.0
2008-08-06 02:11:00,1.61235,1.61287,1.61235,1.61263,62200001.0
2008-08-06 02:12:00,1.61226,1.61255,1.61225,1.61242,22200000.0
2008-08-06 02:13:00,1.61236,1.61254,1.61224,1.61237,36200000.0
2008-08-06 02:14:00,1.61253,1.61258,1.61245,1.61256,24500000.0
2008-08-06 02:15:00,1.61258,1.61283,1.6123,1.61283,19800000.0
2008-08-06 02:16:00,1.61287,1.61288,1.61254,1.61259,18600000.0
2008-08-06 02:17:00,1.61275,1.61285,1.61255,1.61275,25400000.0
2008-08-06 02:18:00,1.61278,1.6131,1.61278,1.61298,47000001.0
2008-08-06 02:19:00,1.61321,1.61321,1.61291,1.61295,37500000.0
2008-08-06 02:20:00,1.61297,1.61314,1.61272,1.61314,26200000.0
2008-08-06 02:21:00,1.61305,1.61332,1.61305,1.61332,28200000.0
2008-08-06 02:22:00,1.61328,1.61343,1.61301,1.61327,25600000.0
2008-08-06 02:23:00,1.61308,1.61316,1.61293,1.61293,31200000.0
2008-08-06 02:24:00,1.61271,1.61321,1.61271,1.61294,48200000.0
2008-08-06 02:25:00,1.61284,1.61294,1.61249,1.61289,30400000.0
2008-08-06 02:26:00,1.61285,1.61303,1.61285,1.61303,34000000.0
2008-08-06 02:27:00,1.61294,1.61307,1.61276,1.61286,34000000.0
2008-08-06 02:28:00,1.61295,1.61304,1.61286,1.61286,35800000.0
2008-08-06 02:29:00,1.61301,1.61312,1.61273,1.61312,75900000.0
2008-08-06 02:30:00,1.61297,1.61308,1.61293,1.61308,35600000.0
2008-08-06 02:31:00,1.61302,1.6131,1.61273,1.61294,51700000.0
2008-08-06 02:32:00,1.61296,1.61301,1.61277,1.61301,43600000.0
2008-08-06 02:33:00,1.6129,1.61299,1.61278,1.6128,28600000.0
2008-08-06 02:34:00,1.61287,1.61293,1.6125,1.6129,55000001.0
2008-08-06 02:35:00,1.6129,1.61291,1.61271,1.6129,31800001.0
2008-08-06 02:36:00,1.61255,1.61293,1.61255,1.61283,30300000.0
2008-08-06 02:37:00,1.61306,1.61321,1.613,1.61317,38800000.0
2008-08-06 02:38:00,1.61313,1.6133,1.61285,1.61285,35000000.0
2008-08-06 02:39:00,1.61309,1.61328,1.61276,1.61328,29800000.0
2008-08-06 02:40:00,1.61332,1.61377,1.61332,1.6136,27800000.0
2008-08-06 02:41:00,1.61361,1.61361,1.61315,1.61354,38000000.0
2008-08-06 02:42:00,1.61362,1.61368,1.61351,1.61368,31800000.0
2008-08-06 02:43:00,1.61358,1.61375,1.61348,1.61362,34800000.0
2008-08-06 02:44:00,1.61349,1.61354,1.61323,1.61349,23800000.0
2008-08-06 02:45:00,1.61341,1.61341,1.61319,1.61322,34000000.0
2008-08-06 02:46:00,1.61342,1.61342,1.61312,1.61339,34600000.0
2008-08-06 02:47:00,1.61312,1.6133,1.61288,1.61315,24600000.0
2008-08-06 02:48:00,1.61332,1.61332,1.61317,1.61317,31100000.0
2008-08-06 02:49:00,1.61322,1.61338,1.61302,1.61319,36100000.0
2008-08-06 02:50:00,1.61307,1.61308,1.61286,1.61308,31900000.0
2008-08-06 02:51:00,1.61267,1.61306,1.61267,1.61299,40000000.0
2008-08-06 02:52:00,1.6128,1.61295,1.6127,1.61291,36800000.0
2008-08-06 02:53:00,1.6129,1.6129,1.61267,1.61287,48700000.0
2008-08-06 02:54:00,1.61281,1.61291,1.61272,1.61286,41200000.0
2008-08-06 02:55:00,1.61281,1.61295,1.61275,1.61277,26600000.0
2008-08-06 02:56:00,1.61289,1.61291,1.61263,1.61287,44100000.0
2008-08-06 02:57:00,1.61239,1.61281,1.61239,1.61281,43400000.0
2008-08-06 02:58:00,1.61288,1.61297,1.61278,1.61286,27000000.0
2008-08-06 02:59:00,1.61283,1.613,1.61279,1.61298,31800000.0
2008-08-06 03:00:00,1.61307,1.61309,1.61297,1.61309,44800000.0
2008-08-06 03:01:00,1.61293,1.61307,1.61282,1.61307,33600000.0
2008-08-06 03:02:00,1.61288,1.61301,1.61278,1.61299,37100000.0
2008-08-06 03:03:00,1.61293,1.61293,1.61262,1.61284,44400000.0
2008-08-06 03:04:00,1.61277,1.61296,1.61252,1.61252,28400000.0
2008-08-06 03:05:00,1.61301,1.61301,1.61263,1.61263,32800000.0
2008-08-06 03:06:00,1.61281,1.61284,1.61245,1.6125,42000000.0
2008-08-06 03:07:00,1.61274,1.61305,1.61263,1.6129,32600000.0
2008-08-06 03:08:00,1.61314,1.61327,1.61302,1.61317,47000000.0
2008-08-06 03:09:00,1.61326,1.61326,1.61276,1.61291,26300000.0
2008-08-06 03:10:00,1.61316,1.61317,1.61288,1.61317,39900000.0
2008-08-06 03:11:00,1.61293,1.61296,1.61255,1.61255,15000000.0
2008-08-06 03:12:00,1.61283,1.61298,1.61277,1.61285,39600000.0
2008-08-06 03:13:00,1.61302,1.61302,1.61276,1.61284,37800000.0
2008-08-06 03:14:00,1.61276,1.61288,1.61268,1.61288,53800000.0
2008-08-06 03:15:00,1.61284,1.61286,1.6127,1.61282,35400000.0
2008-08-06 03:16:00,1.61284,1.61289,1.61238,1.61283,59200000.0
2008-08-06 03:17:00,1.61292,1.61306,1.61284,1.61284,33200000.0
2008-08-06 03:18:00,1.61278,1.61296,1.61261,1.61296,27400000.0
2008-08-06 03:19:00,1.61277,1.61303,1.61277,1.61298,49400000.0
2008-08-06 03:20:00,1.61308,1.61328,1.61291,1.61296,51700000.0
2008-08-06 03:21:00,1.61302,1.61316,1.61296,1.61301,37600000.0
2008-08-06 03:22:00,1.61303,1.61319,1.61295,1.61319,25800000.0
2008-08-06 03:23:00,1.61315,1.61322,1.61307,1.61322,28500000.0
2008-08-06 03:24:00,1.61324,1.61324,1.61293,1.6131,41000000.0
2008-08-06 03:25:00,1.61287,1.61319,1.61275,1.61319,24800000.0
2008-08-06 03:26:00,1.6132,1.61342,1.61308,1.61342,43300000.0
2008-08-06 03:27:00,1.61318,1.61336,1.61307,1.61307,34200000.0
2008-08-06 03:28:00,1.61296,1.61296,1.6128,1.61285,38300000.0
2008-08-06 03:29:00,1.61287,1.61297,1.61257,1.61257,43800000.0
2008-08-06 03:30:00,1.61298,1.6132,1.61289,1.61296,30200000.0
2008-08-06 03:31:00,1.61305,1.61328,1.61292,1.61319,58500000.0
2008-08-06 03:32:00,1.6131,1.61348,1.6131,1.61348,31300000.0
2008-08-06 03:33:00,1.61348,1.61352,1.61329,1.61344,30400000.0
2008-08-06 03:34:00,1.61342,1.61357,1.61328,1.6134,39900000.0
2008-08-06 03:35:00,1.61332,1.61332,1.61307,1.61307,37600001.0
2008-08-06 03:36:00,1.61301,1.61321,1.61262,1.61303,48900000.0
2008-08-06 03:37:00,1.613,1.61319,1.61299,1.61311,23200000.0
2008-08-06 03:38:00,1.6131,1.61319,1.61299,1.61313,31000000.0
2008-08-06 03:39:00,1.61295,1.61333,1.61295,1.61314,32100000.0
2008-08-06 03:40:00,1.61315,1.61343,1.61315,1.61343,44400000.0
2008-08-06 03:41:00,1.61337,1.61349,1.61323,1.61345,33400000.0
2008-08-06 03:42:00,1.6134,1.6136,1.61338,1.61357,47300000.0
2008-08-06 03:43:00,1.61362,1.61376,1.61347,1.61376,33400000.0
2008-08-06 03:44:00,1.61361,1.61368,1.61352,1.61368,29400000.0
2008-08-06 03:45:00,1.6138,1.61386,1.61352,1.61374,30200000.0
2008-08-06 03:46:00,1.61383,1.61389,1.61354,1.61381,29000000.0
2008-08-06 03:47:00,1.61355,1.61382,1.61352,1.61382,23600000.0
2008-08-06 03:48:00,1.61361,1.614,1.61361,1.614,32400000.0
2008-08-06 03:49:00,1.61423,1.61424,1.61394,1.61403,33200000.0
2008-08-06 03:50:00,1.6139,1.61407,1.61376,1.61395,68900000.0
2008-08-06 03:51:00,1.61415,1.61423,1.61402,1.61412,43600000.0
2008-08-06 03:52:00,1.61406,1.61422,1.61396,1.61416,25800000.0
2008-08-06 03:53:00,1.61427,1.61441,1.61404,1.61404,21800000.0
2008-08-06 03:54:00,1.61404,1.61414,1.61388,1.61413,45400001.0
2008-08-06 03:55:00,1.61408,1.61422,1.61384,1.61384,35600000.0
2008-08-06 03:56:00,1.61378,1.61395,1.61373,1.61393,42000001.0
2008-08-06 03:57:00,1.61393,1.61404,1.61353,1.61397,53200000.0
2008-08-06 03:58:00,1.61394,1.61396,1.61374,1.61374,35200000.0
2008-08-06 03:59:00,1.6139,1.61405,1.61378,1.6139,39900000.0
2008-08-06 04:00:00,1.61377,1.61388,1.61354,1.61388,43900000.0
2008-08-06 04:01:00,1.61395,1.61402,1.61357,1.61402,36800000.0
2008-08-06 04:02:00,1.61404,1.61404,1.61387,1.61395,30900000.0
2008-08-06 04:03:00,1.61392,1.61428,1.61392,1.61428,80700000.0
2008-08-06 04:04:00,1.61426,1.6143,1.61409,1.61409,23000000.0
2008-08-06 04:05:00,1.61371,1.61462,1.61371,1.61436,22400000.0
2008-08-06 04:06:00,1.61426,1.61444,1.61407,1.61444,40400000.0
2008-08-06 04:07:00,1.61429,1.61438,1.61403,1.61434,30000000.0
2008-08-06 04:08:00,1.61427,1.61442,1.61412,1.6143,43000000.0
2008-08-06 04:09:00,1.61402,1.61412,1.61369,1.61412,35100000.0
2008-08-06 04:10:00,1.61414,1.61438,1.61398,1.6142,25800000.0
2008-08-06 04:11:00,1.61407,1.61409,1.61394,1.61409,39900000.0
2008-08-06 04:12:00,1.61409,1.61409,1.61381,1.61395,44700000.0
2008-08-06 04:13:00,1.614,1.614,1.61336,1.61383,42200000.0
2008-08-06 04:14:00,1.6138,1.614,1.61357,1.61385,31400000.0
2008-08-06 04:15:00,1.61375,1.61384,1.61359,1.61375,34800000.0
2008-08-06 04:16:00,1.61375,1.61385,1.61333,1.6138,27800000.0
2008-08-06 04:17:00,1.61378,1.61387,1.61361,1.6138,22200000.0
2008-08-06 04:18:00,1.61328,1.6139,1.61328,1.61364,36200000.0
2008-08-06 04:19:00,1.61366,1.61366,1.61356,1.61356,9200000.0
2008-08-06 04:20:00,1.61346,1.61347,1.61333,1.61338,41400000.0
2008-08-06 04:21:00,1.61343,1.61346,1.61328,1.61333,32600000.0
2008-08-06 04:22:00,1.61332,1.61332,1.61316,1.61317,28000000.0
2008-08-06 04:23:00,1.61329,1.61332,1.6132,1.61325,24400000.0
2008-08-06 04:24:00,1.61319,1.61335,1.61319,1.61329,43600000.0
2008-08-06 04:25:00,1.61326,1.61345,1.613,1.61345,44400000.0
2008-08-06 04:26:00,1.61347,1.61347,1.61323,1.61336,24200000.0
2008-08-06 04:27:00,1.61343,1.61354,1.61328,1.61328,44500000.0
2008-08-06 04:28:00,1.61345,1.61347,1.61308,1.61347,37500000.0
2008-08-06 04:29:00,1.61335,1.61348,1.61315,1.61343,48600000.0
2008-08-06 04:30:00,1.61318,1.6133,1.61284,1.61296,79100000.0
2008-08-06 04:31:00,1.61281,1.61335,1.61281,1.61327,29200000.0
2008-08-06 04:32:00,1.61315,1.61352,1.61315,1.61341,44800000.0
2008-08-06 04:33:00,1.61368,1.61376,1.61352,1.61376,28900000.0
2008-08-06 04:34:00,1.61357,1.61365,1.61346,1.6136,41400000.0
2008-08-06 04:35:00,1.61356,1.61374,1.61339,1.61351,34000000.0
2008-08-06 04:36:00,1.61369,1.61369,1.61354,1.61354,36000000.0
2008-08-06 04:37:00,1.61381,1.61381,1.61342,1.61361,17600000.0
2008-08-06 04:38:00,1.61371,1.61394,1.61371,1.61391,53300001.0
2008-08-06 04:39:00,1.61372,1.61401,1.61357,1.61386,49500000.0
2008-08-06 04:40:00,1.61371,1.61389,1.61365,1.61369,18600000.0
2008-08-06 04:41:00,1.61372,1.6139,1.61372,1.61387,12400000.0
2008-08-06 04:42:00,1.61371,1.6138,1.61364,1.61375,30200000.0
2008-08-06 04:43:00,1.61364,1.61371,1.61352,1.61371,80500000.0
2008-08-06 04:44:00,1.61366,1.61379,1.61312,1.61369,56700000.0
2008-08-06 04:45:00,1.61369,1.61377,1.61359,1.61374,26900000.0
2008-08-06 04:46:00,1.6136,1.61404,1.61332,1.61332,38400000.0
2008-08-06 04:47:00,1.61381,1.61398,1.61377,1.61377,29400000.0
2008-08-06 04:48:00,1.6139,1.61394,1.6137,1.61394,33200000.0
2008-08-06 04:49:00,1.61379,1.61396,1.61359,1.61383,24600000.0
2008-08-06 04:50:00,1.61384,1.61408,1.61376,1.61378,33600000.0
2008-08-06 04:51:00,1.61368,1.61377,1.61359,1.61369,31800000.0
2008-08-06 04:52:00,1.61354,1.61364,1.61346,1.61359,13600000.0
2008-08-06 04:53:00,1.61354,1.61354,1.61326,1.61332,32800000.0
2008-08-06 04:54:00,1.61339,1.61354,1.61339,1.61342,42400000.0
2008-08-06 04:55:00,1.61356,1.61363,1.61338,1.61349,28200000.0
2008-08-06 04:56:00,1.61337,1.61366,1.61337,1.61364,36000000.0
2008-08-06 04:57:00,1.6135,1.6135,1.61341,1.61341,23000000.0
2008-08-06 04:58:00,1.61317,1.61363,1.61317,1.61363,35900000.0
2008-08-06 04:59:00,1.6135,1.61379,1.6135,1.61365,16000000.0
2008-08-06 05:00:00,1.61367,1.61367,1.61331,1.61343,46800000.0
2008-08-06 05:01:00,1.61318,1.61327,1.61315,1.61315,33400000.0
2008-08-06 05:02:00,1.61292,1.6133,1.61292,1.61316,32200000.0
2008-08-06 05:03:00,1.61311,1.6132,1.61309,1.6132,27800000.0
2008-08-06 05:04:00,1.61288,1.6131,1.61288,1.61301,23600000.0
2008-08-06 05:05:00,1.61285,1.6133,1.61285,1.6133,33000000.0
2008-08-06 05:06:00,1.61324,1.61338,1.61304,1.61315,37400000.0
2008-08-06 05:07:00,1.61299,1.61319,1.61284,1.61319,37800000.0
2008-08-06 05:08:00,1.61313,1.61348,1.61313,1.61336,39700000.0
2008-08-06 05:09:00,1.61329,1.61331,1.61301,1.61308,48900000.0
2008-08-06 05:10:00,1.61302,1.61321,1.61283,1.61302,38900000.0
2008-08-06 05:11:00,1.61307,1.61314,1.61278,1.61278,38600000.0
2008-08-06 05:12:00,1.61293,1.61301,1.61269,1.61301,85199999.0
2008-08-06 05:13:00,1.61304,1.61324,1.61304,1.61314,34000000.0
2008-08-06 05:14:00,1.61328,1.61329,1.61313,1.61329,39000000.0
2008-08-06 05:15:00,1.61328,1.61328,1.61298,1.61305,35600000.0
2008-08-06 05:16:00,1.61308,1.61328,1.61308,1.6132,24600000.0
2008-08-06 05:17:00,1.61306,1.61328,1.61305,1.61316,29400000.0
2008-08-06 05:18:00,1.61323,1.61328,1.61306,1.61306,31600000.0
2008-08-06 05:19:00,1.61283,1.61326,1.61283,1.61318,51600000.0
2008-08-06 05:20:00,1.6131,1.61317,1.61297,1.61301,35600000.0
2008-08-06 05:21:00,1.61301,1.61301,1.61276,1.61276,28300000.0
2008-08-06 05:22:00,1.61302,1.61305,1.61278,1.61286,69600000.0
2008-08-06 05:23:00,1.61299,1.61305,1.6127,1.61305,39000000.0
2008-08-06 05:24:00,1.61293,1.61305,1.61281,1.61294,46100000.0
2008-08-06 05:25:00,1.613,1.61312,1.6127,1.61306,49600000.0
2008-08-06 05:26:00,1.61318,1.61326,1.61308,1.61326,23200000.0
2008-08-06 05:27:00,1.61322,1.61328,1.61315,1.61315,23200000.0
2008-08-06 05:28:00,1.61346,1.61372,1.61302,1.61302,16600000.0
2008-08-06 05:29:00,1.61353,1.61365,1.61346,1.61365,32700000.0
2008-08-06 05:30:00,1.61366,1.61371,1.61349,1.61357,39000000.0
2008-08-06 05:31:00,1.61354,1.61373,1.61341,1.61348,42900000.0
2008-08-06 05:32:00,1.61366,1.61366,1.61318,1.6132,67000001.0
2008-08-06 05:33:00,1.61379,1.61379,1.61358,1.6136,21000000.0
2008-08-06 05:34:00,1.61386,1.61391,1.61373,1.61377,34600000.0
2008-08-06 05:35:00,1.61378,1.61381,1.61351,1.61376,27600000.0
2008-08-06 05:36:00,1.61358,1.61383,1.61358,1.61363,27600000.0
2008-08-06 05:37:00,1.61356,1.61367,1.61345,1.61355,46700000.0
2008-08-06 05:38:00,1.61355,1.61377,1.61341,1.6135,32000000.0
2008-08-06 05:39:00,1.61354,1.61403,1.61346,1.61394,31800000.0
2008-08-06 05:40:00,1.61383,1.61404,1.61378,1.61397,23400000.0
2008-08-06 05:41:00,1.61413,1.61435,1.6139,1.61405,39600000.0
2008-08-06 05:42:00,1.61408,1.61441,1.61408,1.61441,29400000.0
2008-08-06 05:43:00,1.61423,1.61452,1.61422,1.61422,64900001.0
2008-08-06 05:44:00,1.61421,1.61435,1.61406,1.61416,57600000.0
2008-08-06 05:45:00,1.61396,1.61434,1.61396,1.61412,48400000.0
2008-08-06 05:46:00,1.61437,1.6144,1.61427,1.61427,33200000.0
2008-08-06 05:47:00,1.61434,1.61445,1.61423,1.61438,47800000.0
2008-08-06 05:48:00,1.61459,1.61462,1.61416,1.61416,19400000.0
2008-08-06 05:49:00,1.61454,1.61478,1.61445,1.61462,41800000.0
2008-08-06 05:50:00,1.61447,1.61463,1.61418,1.61443,23000000.0
2008-08-06 05:51:00,1.61442,1.61442,1.61397,1.61397,21800000.0
2008-08-06 05:52:00,1.61463,1.61471,1.61434,1.61454,32800000.0
2008-08-06 05:53:00,1.61443,1.61489,1.61443,1.61489,32800000.0
2008-08-06 05:54:00,1.61484,1.61487,1.61453,1.61487,19800000.0
2008-08-06 05:55:00,1.61489,1.61508,1.61472,1.61494,39100000.0
2008-08-06 05:56:00,1.61489,1.61489,1.61447,1.61447,31000000.0
2008-08-06 05:57:00,1.61442,1.61458,1.61438,1.61449,27800000.0
2008-08-06 05:58:00,1.61464,1.61487,1.61454,1.61454,28500000.0
2008-08-06 05:59:00,1.61456,1.61458,1.61433,1.61433,34800000.0
2008-08-06 06:00:00,1.61416,1.61432,1.61398,1.61419,27800000.0
2008-08-06 06:01:00,1.61434,1.61451,1.61428,1.61448,36000000.0
2008-08-06 06:02:00,1.61439,1.61459,1.61402,1.61459,32800000.0
2008-08-06 06:03:00,1.61451,1.61458,1.61438,1.61445,50699999.0
2008-08-06 06:04:00,1.61445,1.61484,1.61445,1.61484,60000001.0
2008-08-06 06:05:00,1.61502,1.61536,1.61495,1.61511,66000001.0
2008-08-06 06:06:00,1.61511,1.61534,1.61511,1.61534,37600000.0
2008-08-06 06:07:00,1.61541,1.61551,1.61524,1.61531,31200000.0
2008-08-06 06:08:00,1.61543,1.61543,1.61517,1.61522,71800001.0
2008-08-06 06:09:00,1.61511,1.61517,1.61498,1.61505,36000001.0
2008-08-06 06:10:00,1.61517,1.6152,1.61506,1.61515,27800000.0
2008-08-06 06:11:00,1.61507,1.61528,1.61493,1.615,55100000.0
2008-08-06 06:12:00,1.61506,1.61524,1.61494,1.61502,28000000.0
2008-08-06 06:13:00,1.61502,1.61525,1.61489,1.61517,34000000.0
2008-08-06 06:14:00,1.61529,1.61529,1.61484,1.61515,48200000.0
2008-08-06 06:15:00,1.6151,1.61528,1.61485,1.61488,25800000.0
2008-08-06 06:16:00,1.61492,1.61492,1.61474,1.61484,22000000.0
2008-08-06 06:17:00,1.61461,1.61516,1.61461,1.61509,21000000.0
2008-08-06 06:18:00,1.61513,1.61522,1.61498,1.61508,34400000.0
2008-08-06 06:19:00,1.61513,1.61517,1.61487,1.61501,29200000.0
2008-08-06 06:20:00,1.61523,1.61534,1.61508,1.61508,42400000.0
2008-08-06 06:21:00,1.61506,1.61511,1.61487,1.61492,23600000.0
2008-08-06 06:22:00,1.61483,1.61496,1.61466,1.61496,27000000.0
2008-08-06 06:23:00,1.61497,1.61497,1.61455,1.61494,31200000.0
2008-08-06 06:24:00,1.6151,1.61549,1.61504,1.61541,41100000.0
2008-08-06 06:25:00,1.61524,1.6153,1.61495,1.61495,26000000.0
2008-08-06 06:26:00,1.6148,1.61505,1.61468,1.61502,41700000.0
2008-08-06 06:27:00,1.6148,1.6151,1.61479,1.6151,30600000.0
2008-08-06 06:28:00,1.61505,1.61508,1.61487,1.61501,31500000.0
2008-08-06 06:29:00,1.61502,1.61502,1.61487,1.61488,31300000.0
2008-08-06 06:30:00,1.61501,1.61506,1.61492,1.61506,38200000.0
2008-08-06 06:31:00,1.61499,1.61502,1.61486,1.61486,39700000.0
2008-08-06 06:32:00,1.61495,1.61504,1.61486,1.61499,24000000.0
2008-08-06 06:33:00,1.61482,1.61533,1.61482,1.61523,23800000.0
2008-08-06 06:34:00,1.61525,1.61567,1.61519,1.61558,51000000.0
2008-08-06 06:35:00,1.61559,1.61596,1.61549,1.61559,39700000.0
2008-08-06 06:36:00,1.61557,1.61557,1.61474,1.61474,48600000.0
2008-08-06 06:37:00,1.61466,1.61476,1.61428,1.61428,27800000.0
2008-08-06 06:38:00,1.61483,1.6149,1.61445,1.61453,35000000.0
2008-08-06 06:39:00,1.61464,1.61478,1.61448,1.61451,40100000.0
2008-08-06 06:40:00,1.61436,1.61465,1.61436,1.61445,32800000.0
2008-08-06 06:41:00,1.61441,1.61477,1.614,1.61477,40800001.0
2008-08-06 06:42:00,1.61466,1.61466,1.61448,1.61466,18400000.0
2008-08-06 06:43:00,1.61479,1.61483,1.61444,1.61469,73900000.0
2008-08-06 06:44:00,1.61454,1.61469,1.61442,1.61442,23000000.0
2008-08-06 06:45:00,1.61443,1.61465,1.61436,1.61441,42400000.0
2008-08-06 06:46:00,1.61444,1.61459,1.61437,1.6144,47700001.0
2008-08-06 06:47:00,1.61453,1.61466,1.61442,1.6145,46700000.0
2008-08-06 06:48:00,1.61448,1.61487,1.61446,1.61486,30800000.0
2008-08-06 06:49:00,1.61504,1.6151,1.61484,1.6151,34800000.0
2008-08-06 06:50:00,1.61527,1.61533,1.61506,1.61515,42200001.0
2008-08-06 06:51:00,1.61536,1.61537,1.6151,1.61537,36500000.0
2008-08-06 06:52:00,1.61553,1.61576,1.61532,1.61576,34700000.0
2008-08-06 06:53:00,1.61575,1.61577,1.61553,1.61577,31000000.0
2008-08-06 06:54:00,1.61555,1.61592,1.61549,1.61549,46100000.0
2008-08-06 06:55:00,1.61556,1.61556,1.61507,1.61515,26500000.0
2008-08-06 06:56:00,1.61519,1.61549,1.61519,1.61528,43200000.0
2008-08-06 06:57:00,1.61536,1.61536,1.61478,1.6151,46700000.0
2008-08-06 06:58:00,1.61459,1.61527,1.61459,1.61527,27000000.0
2008-08-06 06:59:00,1.61496,1.61497,1.61446,1.61446,40800001.0
2008-08-06 07:00:00,1.61489,1.6152,1.61489,1.61502,45200000.0
2008-08-06 07:01:00,1.61502,1.61503,1.61478,1.61497,52900000.0
2008-08-06 07:02:00,1.61494,1.61513,1.61494,1.61498,48000001.0
2008-08-06 07:03:00,1.61519,1.61522,1.61512,1.6152,22200000.0
2008-08-06 07:04:00,1.61535,1.61535,1.61493,1.61505,27000000.0
2008-08-06 07:05:00,1.61503,1.6151,1.61469,1.61469,39600000.0
2008-08-06 07:06:00,1.61489,1.61521,1.61489,1.61521,30600000.0
2008-08-06 07:07:00,1.61534,1.61553,1.61525,1.61531,25000000.0
2008-08-06 07:08:00,1.61555,1.6158,1.61531,1.61531,22400000.0
2008-08-06 07:09:00,1.61545,1.61545,1.6152,1.61524,33200000.0
2008-08-06 07:10:00,1.61531,1.61531,1.6152,1.6152,23200000.0
2008-08-06 07:11:00,1.61526,1.61543,1.61516,1.61516,68800001.0
2008-08-06 07:12:00,1.61524,1.61524,1.61472,1.61485,55400000.0
2008-08-06 07:13:00,1.61515,1.61515,1.61504,1.61515,34500000.0
2008-08-06 07:14:00,1.61507,1.61511,1.61486,1.61498,30500000.0
2008-08-06 07:15:00,1.61507,1.61512,1.61471,1.61504,58400000.0
2008-08-06 07:16:00,1.61472,1.61523,1.61472,1.61523,30000000.0
2008-08-06 07:17:00,1.61524,1.61524,1.61484,1.61516,47300000.0
2008-08-06 07:18:00,1.61501,1.61508,1.61487,1.61487,18200000.0
2008-08-06 07:19:00,1.61498,1.61518,1.61488,1.615,42000001.0
2008-08-06 07:20:00,1.6147,1.61483,1.61438,1.6147,63200001.0
2008-08-06 07:21:00,1.61474,1.61489,1.61461,1.61489,25200000.0
2008-08-06 07:22:00,1.6148,1.6148,1.61437,1.61461,44200000.0
2008-08-06 07:23:00,1.61461,1.61488,1.61461,1.61477,75900001.0
2008-08-06 07:24:00,1.61467,1.61479,1.61458,1.61463,60200000.0
2008-08-06 07:25:00,1.61473,1.6149,1.6146,1.61464,40000000.0
2008-08-06 07:26:00,1.61458,1.61474,1.61454,1.61462,32800000.0
2008-08-06 07:27:00,1.61458,1.61482,1.61437,1.6148,42700000.0
2008-08-06 07:28:00,1.61488,1.61507,1.61458,1.61495,43800000.0
2008-08-06 07:29:00,1.615,1.61506,1.61486,1.61506,33200000.0
2008-08-06 07:30:00,1.61501,1.61501,1.61445,1.6149,59600000.0
2008-08-06 07:31:00,1.61472,1.61478,1.61433,1.61433,38200000.0
2008-08-06 07:32:00,1.61412,1.61442,1.61396,1.6144,40800000.0
2008-08-06 07:33:00,1.61438,1.61468,1.61425,1.61425,33200000.0
2008-08-06 07:34:00,1.61451,1.61458,1.61427,1.61458,86100000.0
2008-08-06 07:35:00,1.61423,1.61449,1.61421,1.61449,39299999.0
2008-08-06 07:36:00,1.61438,1.61445,1.61411,1.61435,44600000.0
2008-08-06 07:37:00,1.61429,1.61469,1.6142,1.61463,62299999.0
2008-08-06 07:38:00,1.61467,1.61502,1.61467,1.61495,53500000.0
2008-08-06 07:39:00,1.61462,1.61492,1.61462,1.61492,30400000.0
2008-08-06 07:40:00,1.61488,1.61512,1.6148,1.61512,33000000.0
2008-08-06 07:41:00,1.61528,1.61544,1.61528,1.61532,21500000.0
2008-08-06 07:42:00,1.6151,1.6153,1.61489,1.61529,38600000.0
2008-08-06 07:43:00,1.61516,1.61528,1.61501,1.61528,59800000.0
2008-08-06 07:44:00,1.61524,1.61525,1.61505,1.61515,36100000.0
2008-08-06 07:45:00,1.61531,1.61561,1.61487,1.6154,27400000.0
2008-08-06 07:46:00,1.61534,1.61552,1.61524,1.61552,43800000.0
2008-08-06 07:47:00,1.61546,1.61564,1.61512,1.61564,41400000.0
2008-08-06 07:48:00,1.6155,1.61565,1.6154,1.61565,33600000.0
2008-08-06 07:49:00,1.61571,1.61594,1.61547,1.61547,34200000.0
2008-08-06 07:50:00,1.61567,1.61577,1.61567,1.61568,35400000.0
2008-08-06 07:51:00,1.61557,1.6156,1.61528,1.61553,24000000.0
2008-08-06 07:52:00,1.61526,1.61557,1.61517,1.61557,43600001.0
2008-08-06 07:53:00,1.61554,1.61554,1.61531,1.61539,80800000.0
2008-08-06 07:54:00,1.61538,1.61538,1.61513,1.61517,54300000.0
2008-08-06 07:55:00,1.61539,1.61551,1.61511,1.61551,40800000.0
2008-08-06 07:56:00,1.61593,1.61593,1.61543,1.61565,37900000.0
2008-08-06 07:57:00,1.61555,1.61565,1.61534,1.6155,28200000.0
2008-08-06 07:58:00,1.61525,1.61554,1.6152,1.61554,39200000.0
2008-08-06 07:59:00,1.61502,1.61539,1.61502,1.61528,43900000.0
2008-08-06 08:00:00,1.61517,1.61552,1.61517,1.61552,26600000.0
2008-08-06 08:01:00,1.61544,1.61564,1.61544,1.61545,22400000.0
2008-08-06 08:02:00,1.61554,1.61554,1.6153,1.61551,38400000.0
2008-08-06 08:03:00,1.61566,1.61566,1.61535,1.61557,37800000.0
2008-08-06 08:04:00,1.61566,1.61566,1.61527,1.61527,24800000.0
2008-08-06 08:05:00,1.61532,1.6154,1.6152,1.6152,47800000.0
2008-08-06 08:06:00,1.61525,1.61534,1.61476,1.61522,31400000.0
2008-08-06 08:07:00,1.61529,1.61555,1.61528,1.61555,15800000.0
2008-08-06 08:08:00,1.61542,1.61545,1.61526,1.61526,49800000.0
2008-08-06 08:09:00,1.61544,1.61567,1.61533,1.61567,40000001.0
2008-08-06 08:10:00,1.61569,1.61576,1.61557,1.61557,52000000.0
2008-08-06 08:11:00,1.61562,1.61606,1.61562,1.61606,31400000.0
2008-08-06 08:12:00,1.61597,1.61597,1.61558,1.61558,32200000.0
2008-08-06 08:13:00,1.61524,1.61586,1.61524,1.61565,43000000.0
2008-08-06 08:14:00,1.61559,1.61559,1.61545,1.61554,45000000.0
2008-08-06 08:15:00,1.61564,1.61575,1.6155,1.61569,31600000.0
2008-08-06 08:16:00,1.61572,1.61601,1.61555,1.61601,23400000.0
2008-08-06 08:17:00,1.61604,1.61604,1.61558,1.61559,27900000.0
2008-08-06 08:18:00,1.61537,1.61562,1.61537,1.61559,33800000.0
2008-08-06 08:19:00,1.6156,1.61602,1.61545,1.61602,48400000.0
2008-08-06 08:20:00,1.61624,1.61658,1.61624,1.61645,29100000.0
2008-08-06 08:21:00,1.61624,1.61643,1.616,1.616,35600000.0
2008-08-06 08:22:00,1.61611,1.61654,1.61611,1.61654,30400000.0
2008-08-06 08:23:00,1.61652,1.61685,1.61643,1.61654,42200001.0
2008-08-06 08:24:00,1.61636,1.61636,1.61543,1.61562,40400000.0
2008-08-06 08:25:00,1.61574,1.61603,1.61574,1.61583,30200000.0
2008-08-06 08:26:00,1.61596,1.61606,1.61577,1.61597,64700000.0
2008-08-06 08:27:00,1.61585,1.61595,1.61553,1.61576,39600000.0
2008-08-06 08:28:00,1.61584,1.61585,1.6157,1.61581,40400000.0
2008-08-06 08:29:00,1.61562,1.61562,1.61545,1.61555,37800000.0
2008-08-06 08:30:00,1.61576,1.61577,1.61526,1.61547,36300000.0
2008-08-06 08:31:00,1.6156,1.61577,1.61534,1.61577,30600000.0
2008-08-06 08:32:00,1.61572,1.61577,1.61533,1.61558,27400000.0
2008-08-06 08:33:00,1.61558,1.61563,1.6151,1.61533,32400000.0
2008-08-06 08:34:00,1.61559,1.61585,1.61559,1.61571,33500000.0
2008-08-06 08:35:00,1.61548,1.61548,1.61517,1.61517,40700000.0
2008-08-06 08:36:00,1.61534,1.61534,1.61477,1.61496,40800000.0
2008-08-06 08:37:00,1.61501,1.61509,1.61488,1.61503,44900000.0
2008-08-06 08:38:00,1.61494,1.61502,1.61477,1.61481,32000000.0
2008-08-06 08:39:00,1.6151,1.61536,1.61499,1.61514,32600000.0
2008-08-06 08:40:00,1.61498,1.61521,1.61476,1.61476,36400000.0
2008-08-06 08:41:00,1.61524,1.61526,1.61494,1.6151,27200000.0
2008-08-06 08:42:00,1.61526,1.61542,1.615,1.61526,86500000.0
2008-08-06 08:43:00,1.61521,1.6155,1.61521,1.61521,37800000.0
2008-08-06 08:44:00,1.61533,1.61595,1.61523,1.61595,20800000.0
2008-08-06 08:45:00,1.61625,1.61625,1.61593,1.61597,34800000.0
2008-08-06 08:46:00,1.61623,1.61648,1.61606,1.61613,64100001.0
2008-08-06 08:47:00,1.61603,1.61612,1.61571,1.61571,33300000.0
2008-08-06 08:48:00,1.61579,1.61583,1.61517,1.61529,65900000.0
2008-08-06 08:49:00,1.61496,1.61556,1.61496,1.61556,47200000.0
2008-08-06 08:50:00,1.61554,1.61568,1.61554,1.61567,44400000.0
2008-08-06 08:51:00,1.61566,1.61572,1.6155,1.61564,41200000.0
2008-08-06 08:52:00,1.61554,1.61554,1.61503,1.61503,46700000.0
2008-08-06 08:53:00,1.61503,1.61503,1.61488,1.61498,25800000.0
2008-08-06 08:54:00,1.61489,1.61511,1.61489,1.61504,39400000.0
2008-08-06 08:55:00,1.61521,1.61533,1.615,1.61521,41200000.0
2008-08-06 08:56:00,1.61542,1.61568,1.61527,1.61548,46500000.0
2008-08-06 08:57:00,1.61561,1.61563,1.61548,1.61556,23600000.0
2008-08-06 08:58:00,1.61567,1.61567,1.61509,1.61532,47000000.0
2008-08-06 08:59:00,1.61517,1.61552,1.61493,1.61493,43500000.0
2008-08-06 09:00:00,1.61511,1.61541,1.615,1.61532,21200000.0
2008-08-06 09:01:00,1.61511,1.61524,1.61496,1.61499,44600000.0
2008-08-06 09:02:00,1.61475,1.61481,1.61464,1.61466,36300000.0
2008-08-06 09:03:00,1.61421,1.61461,1.61416,1.61416,40000000.0
2008-08-06 09:04:00,1.61441,1.6146,1.61431,1.61439,33200000.0
2008-08-06 09:05:00,1.6146,1.6148,1.61454,1.61461,34200000.0
2008-08-06 09:06:00,1.61449,1.61467,1.61449,1.6146,29200000.0
2008-08-06 09:07:00,1.61425,1.61432,1.61404,1.61406,47000000.0
2008-08-06 09:08:00,1.61447,1.61472,1.61428,1.61465,40200000.0
2008-08-06 09:09:00,1.61482,1.61503,1.61433,1.61475,35600000.0
2008-08-06 09:10:00,1.61461,1.6147,1.61421,1.6147,23200000.0
2008-08-06 09:11:00,1.61488,1.61493,1.61467,1.61477,35400000.0
2008-08-06 09:12:00,1.61457,1.61505,1.6145,1.61505,25600000.0
2008-08-06 09:13:00,1.61474,1.61493,1.61473,1.61484,41400000.0
2008-08-06 09:14:00,1.61456,1.61499,1.61456,1.61499,40200000.0
2008-08-06 09:15:00,1.61483,1.61508,1.61483,1.61508,37600000.0
2008-08-06 09:16:00,1.61501,1.61503,1.61457,1.6147,28000000.0
2008-08-06 09:17:00,1.61475,1.61491,1.61461,1.61479,39000000.0
2008-08-06 09:18:00,1.61474,1.61474,1.61445,1.61462,44000001.0
2008-08-06 09:19:00,1.61434,1.61464,1.61432,1.6144,38200000.0
2008-08-06 09:20:00,1.61408,1.61423,1.61376,1.61378,30500000.0
2008-08-06 09:21:00,1.6136,1.6136,1.61285,1.61297,44400001.0
2008-08-06 09:22:00,1.61287,1.61312,1.6128,1.61312,32800000.0
2008-08-06 09:23:00,1.61311,1.61328,1.61303,1.61304,36800000.0
2008-08-06 09:24:00,1.6131,1.61349,1.6131,1.61339,32600000.0
2008-08-06 09:25:00,1.61339,1.61339,1.61258,1.61258,41600000.0
2008-08-06 09:26:00,1.61274,1.61307,1.61258,1.6128,44000000.0
2008-08-06 09:27:00,1.61277,1.6128,1.61254,1.6128,31400000.0
2008-08-06 09:28:00,1.61259,1.61259,1.61233,1.61247,36400000.0
2008-08-06 09:29:00,1.61258,1.61283,1.61258,1.61278,32500000.0
2008-08-06 09:30:00,1.61268,1.6129,1.61268,1.61275,41300000.0
2008-08-06 09:31:00,1.61267,1.61338,1.61263,1.61317,41200000.0
2008-08-06 09:32:00,1.61324,1.61329,1.61258,1.61264,33800000.0
2008-08-06 09:33:00,1.61273,1.613,1.61242,1.61242,43100000.0
2008-08-06 09:34:00,1.61294,1.61347,1.61284,1.61347,40500000.0
2008-08-06 09:35:00,1.61362,1.61362,1.61338,1.61352,54200000.0
2008-08-06 09:36:00,1.61351,1.61354,1.61308,1.61314,34400000.0
2008-08-06 09:37:00,1.61317,1.61366,1.61317,1.61358,27000000.0
2008-08-06 09:38:00,1.61361,1.61366,1.61334,1.61347,50400000.0
2008-08-06 09:39:00,1.61335,1.61372,1.61335,1.61353,28200000.0
2008-08-06 09:40:00,1.61353,1.61365,1.61343,1.61351,33000000.0
2008-08-06 09:41:00,1.6134,1.61345,1.61304,1.61345,39800000.0
2008-08-06 09:42:00,1.6134,1.61357,1.61335,1.6134,38400000.0
2008-08-06 09:43:00,1.61317,1.61317,1.61289,1.61299,34200000.0
2008-08-06 09:44:00,1.61306,1.61332,1.61297,1.61317,29800000.0
2008-08-06 09:45:00,1.61308,1.61313,1.61237,1.61237,26000000.0
2008-08-06 09:46:00,1.61283,1.6129,1.61261,1.61277,34700000.0
2008-08-06 09:47:00,1.61267,1.61297,1.61267,1.61295,27400000.0
2008-08-06 09:48:00,1.61303,1.61321,1.61286,1.61303,45300000.0
2008-08-06 09:49:00,1.61278,1.61293,1.61264,1.61278,25800000.0
2008-08-06 09:50:00,1.61282,1.61302,1.6128,1.6128,35200000.0
2008-08-06 09:51:00,1.61264,1.61288,1.61258,1.61282,75500001.0
2008-08-06 09:52:00,1.61259,1.61284,1.61255,1.61284,32000000.0
2008-08-06 09:53:00,1.61285,1.61322,1.61285,1.61301,65000000.0
2008-08-06 09:54:00,1.61311,1.61341,1.61311,1.61341,24400000.0
2008-08-06 09:55:00,1.61327,1.61365,1.61327,1.61365,51600000.0
2008-08-06 09:56:00,1.61344,1.61423,1.61344,1.614,44200001.0
2008-08-06 09:57:00,1.61407,1.61421,1.61384,1.61384,71200000.0
2008-08-06 09:58:00,1.61379,1.61427,1.61372,1.61393,49000000.0
2008-08-06 09:59:00,1.6141,1.6141,1.61394,1.61401,39800000.0
2008-08-06 10:00:00,1.61413,1.61427,1.61378,1.61378,51600000.0
2008-08-06 10:01:00,1.61431,1.61431,1.61372,1.61372,45700000.0
2008-08-06 10:02:00,1.61375,1.61396,1.61348,1.61372,52800000.0
2008-08-06 10:03:00,1.61371,1.61405,1.61367,1.61384,28400000.0
2008-08-06 10:04:00,1.61412,1.61421,1.61345,1.61413,47100000.0
2008-08-06 10:05:00,1.61433,1.61441,1.61363,1.61402,27600000.0
2008-08-06 10:06:00,1.61402,1.61409,1.61375,1.61378,32400000.0
2008-08-06 10:07:00,1.61393,1.61405,1.61382,1.61396,42200000.0
2008-08-06 10:08:00,1.61391,1.6145,1.61391,1.61437,30600000.0
2008-08-06 10:09:00,1.61437,1.61437,1.61403,1.61431,23200000.0
2008-08-06 10:10:00,1.61417,1.61448,1.61383,1.61434,33000000.0
2008-08-06 10:11:00,1.61428,1.61436,1.61384,1.61418,85199999.0
2008-08-06 10:12:00,1.6141,1.6143,1.6139,1.61397,31800001.0
2008-08-06 10:13:00,1.61407,1.61423,1.6139,1.61413,35000000.0
2008-08-06 10:14:00,1.61391,1.61394,1.61337,1.61349,44800000.0
2008-08-06 10:15:00,1.61338,1.61366,1.61334,1.61342,34000000.0
2008-08-06 10:16:00,1.61348,1.61374,1.61332,1.61345,43500000.0
2008-08-06 10:17:00,1.61338,1.61381,1.61333,1.61363,29000000.0
2008-08-06 10:18:00,1.61359,1.61374,1.6133,1.61339,67800001.0
2008-08-06 10:19:00,1.61339,1.61358,1.6133,1.61346,47200000.0
2008-08-06 10:20:00,1.61365,1.61369,1.61354,1.61369,50900000.0
2008-08-06 10:21:00,1.61331,1.61359,1.61331,1.61333,34000000.0
2008-08-06 10:22:00,1.61365,1.61373,1.61315,1.6135,29000000.0
2008-08-06 10:23:00,1.61345,1.61359,1.61334,1.61353,54500000.0
2008-08-06 10:24:00,1.61368,1.61377,1.61354,1.61377,32900000.0
2008-08-06 10:25:00,1.61386,1.614,1.61376,1.61386,35200000.0
2008-08-06 10:26:00,1.6139,1.61405,1.61389,1.61399,44000000.0
2008-08-06 10:27:00,1.61387,1.61389,1.61351,1.61351,28000000.0
2008-08-06 10:28:00,1.6137,1.61433,1.6137,1.61432,34800001.0
2008-08-06 10:29:00,1.61445,1.61464,1.6142,1.61462,53400000.0
2008-08-06 10:30:00,1.61459,1.61459,1.61408,1.61448,43300000.0
2008-08-06 10:31:00,1.61456,1.6149,1.61455,1.6149,28200000.0
2008-08-06 10:32:00,1.6147,1.61489,1.61458,1.61458,31300000.0
2008-08-06 10:33:00,1.61419,1.61436,1.614,1.61405,34000000.0
2008-08-06 10:34:00,1.61425,1.61469,1.61403,1.61469,43000000.0
2008-08-06 10:35:00,1.61529,1.61579,1.61529,1.61561,42500000.0
2008-08-06 10:36:00,1.61568,1.61571,1.61539,1.61539,29400000.0
2008-08-06 10:37:00,1.61546,1.61564,1.61489,1.6149,36000000.0
2008-08-06 10:38:00,1.61496,1.61496,1.61404,1.6145,50800000.0
2008-08-06 10:39:00,1.61431,1.61492,1.61431,1.61475,45800000.0
2008-08-06 10:40:00,1.61485,1.61497,1.61448,1.61469,25600000.0
2008-08-06 10:41:00,1.61473,1.61481,1.61454,1.61454,64900000.0
2008-08-06 10:42:00,1.61454,1.61454,1.61389,1.61436,39000000.0
2008-08-06 10:43:00,1.61448,1.61466,1.61447,1.6145,28200000.0
2008-08-06 10:44:00,1.61465,1.61493,1.61459,1.61493,27400000.0
2008-08-06 10:45:00,1.61468,1.61483,1.61422,1.61422,54600000.0
2008-08-06 10:46:00,1.61459,1.61459,1.61441,1.61443,32200000.0
2008-08-06 10:47:00,1.61442,1.61456,1.61434,1.61438,41200001.0
2008-08-06 10:48:00,1.61423,1.61423,1.61382,1.6141,16800000.0
2008-08-06 10:49:00,1.61408,1.61411,1.61379,1.61391,28800000.0
2008-08-06 10:50:00,1.61407,1.61412,1.61371,1.61407,34400000.0
2008-08-06 10:51:00,1.61414,1.61414,1.61392,1.61392,32600000.0
2008-08-06 10:52:00,1.61415,1.6144,1.61408,1.61426,39200001.0
2008-08-06 10:53:00,1.61426,1.6144,1.6141,1.6144,49600001.0
2008-08-06 10:54:00,1.61459,1.61465,1.61422,1.61464,48100000.0
2008-08-06 10:55:00,1.61484,1.61484,1.61451,1.61468,58900000.0
2008-08-06 10:56:00,1.61471,1.61483,1.61467,1.61469,36400000.0
2008-08-06 10:57:00,1.61462,1.61462,1.61435,1.6144,57800000.0
2008-08-06 10:58:00,1.61438,1.61466,1.61435,1.61446,50800000.0
2008-08-06 10:59:00,1.61462,1.61469,1.61425,1.6146,43900000.0
2008-08-06 11:00:00,1.6149,1.61509,1.61477,1.61477,20200000.0
2008-08-06 11:01:00,1.61467,1.61493,1.61463,1.61483,53800000.0
2008-08-06 11:02:00,1.61493,1.61501,1.61466,1.61495,21200000.0
2008-08-06 11:03:00,1.6152,1.6156,1.61515,1.6156,39200000.0
2008-08-06 11:04:00,1.61549,1.61549,1.61497,1.61527,32000000.0
2008-08-06 11:05:00,1.61502,1.61508,1.61469,1.61508,32400000.0
2008-08-06 11:06:00,1.61513,1.61528,1.61485,1.61528,57700000.0
2008-08-06 11:07:00,1.61513,1.61513,1.61488,1.61497,31600000.0
2008-08-06 11:08:00,1.61506,1.61511,1.61485,1.61492,25400000.0
2008-08-06 11:09:00,1.61493,1.61523,1.61491,1.61516,42200000.0
2008-08-06 11:10:00,1.61511,1.61525,1.61494,1.61507,50600001.0
2008-08-06 11:11:00,1.615,1.61522,1.6148,1.61522,37400000.0
2008-08-06 11:12:00,1.61503,1.6152,1.61489,1.6152,49300000.0
2008-08-06 11:13:00,1.61525,1.61526,1.61491,1.61498,39300000.0
2008-08-06 11:14:00,1.61505,1.61521,1.61497,1.61514,29800000.0
2008-08-06 11:15:00,1.61522,1.61522,1.61458,1.61492,53600001.0
2008-08-06 11:16:00,1.6151,1.61529,1.6151,1.61525,46800000.0
2008-08-06 11:17:00,1.61538,1.61556,1.61538,1.61542,29600000.0
2008-08-06 11:18:00,1.61556,1.61599,1.61543,1.61598,40800000.0
2008-08-06 11:19:00,1.61617,1.61619,1.61562,1.61602,36100000.0
2008-08-06 11:20:00,1.61604,1.61611,1.616,1.61603,37800000.0
2008-08-06 11:21:00,1.6159,1.61605,1.61572,1.61576,46500000.0
2008-08-06 11:22:00,1.61581,1.61583,1.61508,1.61522,49300000.0
2008-08-06 11:23:00,1.61503,1.61518,1.61462,1.61506,25800000.0
2008-08-06 11:24:00,1.61506,1.61516,1.61482,1.61487,53799999.0
2008-08-06 11:25:00,1.6148,1.6148,1.6144,1.6147,39600000.0
2008-08-06 11:26:00,1.61463,1.6149,1.61457,1.6149,53400001.0
2008-08-06 11:27:00,1.61413,1.61445,1.61302,1.61333,48100000.0
2008-08-06 11:28:00,1.61304,1.61404,1.61281,1.61394,34000000.0
2008-08-06 11:29:00,1.61383,1.61403,1.61349,1.61349,62600000.0
2008-08-06 11:30:00,1.61343,1.61346,1.61305,1.61337,22000000.0
2008-08-06 11:31:00,1.61354,1.61468,1.61354,1.61465,42800000.0
2008-08-06 11:32:00,1.61453,1.6148,1.61453,1.61459,39600000.0
2008-08-06 11:33:00,1.61465,1.61474,1.61444,1.61467,64900000.0
2008-08-06 11:34:00,1.6143,1.61475,1.61418,1.61475,27800000.0
2008-08-06 11:35:00,1.61479,1.61514,1.61472,1.61514,29400000.0
2008-08-06 11:36:00,1.61518,1.61525,1.61504,1.61525,39600000.0
2008-08-06 11:37:00,1.6152,1.61526,1.61499,1.61506,45800000.0
2008-08-06 11:38:00,1.61505,1.61518,1.61487,1.61511,36200000.0
2008-08-06 11:39:00,1.61504,1.61504,1.61454,1.61469,46200000.0
2008-08-06 11:40:00,1.6147,1.61501,1.6145,1.61501,39000000.0
2008-08-06 11:41:00,1.61487,1.61515,1.61487,1.61493,39600001.0
2008-08-06 11:42:00,1.61512,1.61522,1.61503,1.61504,32800000.0
2008-08-06 11:43:00,1.61498,1.61552,1.61498,1.6154,46000000.0
2008-08-06 11:44:00,1.61564,1.61564,1.61532,1.61532,32400000.0
2008-08-06 11:45:00,1.61542,1.61587,1.61503,1.61587,51600000.0
2008-08-06 11:46:00,1.61569,1.61569,1.61512,1.61536,38300000.0
2008-08-06 11:47:00,1.61539,1.61553,1.61532,1.61539,40100000.0
2008-08-06 11:48:00,1.61547,1.61587,1.61547,1.6156,38500000.0
2008-08-06 11:49:00,1.61535,1.61535,1.61488,1.61493,41400000.0
2008-08-06 11:50:00,1.61488,1.61519,1.61476,1.61519,37600000.0
2008-08-06 11:51:00,1.61537,1.61546,1.61526,1.61533,30400000.0
2008-08-06 11:52:00,1.61515,1.61549,1.61515,1.61542,56500000.0
2008-08-06 11:53:00,1.61549,1.61575,1.61545,1.61565,37600000.0
2008-08-06 11:54:00,1.61559,1.61582,1.6155,1.61582,23400000.0
2008-08-06 11:55:00,1.61579,1.61596,1.61566,1.61578,32500000.0
2008-08-06 11:56:00,1.61605,1.61605,1.61529,1.61578,34200000.0
2008-08-06 11:57:00,1.61602,1.61603,1.61537,1.61594,18400000.0
2008-08-06 11:58:00,1.61632,1.61632,1.61561,1.61612,25600000.0
2008-08-06 11:59:00,1.61583,1.61633,1.61581,1.61624,30400000.0
2008-08-06 12:00:00,1.6163,1.6163,1.61489,1.61515,36600000.0
2008-08-06 12:01:00,1.61504,1.61509,1.61449,1.61489,26000000.0
2008-08-06 12:02:00,1.61647,1.61647,1.61448,1.61448,37600000.0
2008-08-06 12:03:00,1.61469,1.61522,1.61469,1.61478,39700000.0
2008-08-06 12:04:00,1.6149,1.61494,1.61437,1.61473,31400000.0
2008-08-06 12:05:00,1.61477,1.61477,1.61423,1.6145,46500001.0
2008-08-06 12:06:00,1.61452,1.61453,1.61416,1.61425,48000000.0
2008-08-06 12:07:00,1.61435,1.6144,1.61399,1.61427,32800000.0
2008-08-06 12:08:00,1.61416,1.61436,1.61416,1.61424,22000000.0
2008-08-06 12:09:00,1.61429,1.61462,1.61429,1.61441,93300000.0
2008-08-06 12:10:00,1.61439,1.61456,1.61402,1.61431,43600000.0
2008-08-06 12:11:00,1.61414,1.61424,1.61378,1.61378,26800000.0
2008-08-06 12:12:00,1.61365,1.61365,1.61312,1.61319,49600000.0
2008-08-06 12:13:00,1.61337,1.61371,1.61333,1.61358,24400000.0
2008-08-06 12:14:00,1.61362,1.61393,1.61334,1.6139,44200000.0
2008-08-06 12:15:00,1.61398,1.6142,1.61374,1.6141,23600000.0
2008-08-06 12:16:00,1.61383,1.61426,1.61376,1.61376,38600000.0
2008-08-06 12:17:00,1.61373,1.61401,1.61364,1.61394,34000000.0
2008-08-06 12:18:00,1.61399,1.61405,1.61366,1.61404,26800000.0
2008-08-06 12:19:00,1.61394,1.61417,1.61394,1.61417,19800000.0
2008-08-06 12:20:00,1.6141,1.61437,1.61403,1.61427,47500000.0
2008-08-06 12:21:00,1.61431,1.61431,1.61409,1.6143,56600000.0
2008-08-06 12:22:00,1.61446,1.61456,1.61432,1.61448,32600000.0
2008-08-06 12:23:00,1.61435,1.61462,1.61434,1.61443,32400000.0
2008-08-06 12:24:00,1.61403,1.61427,1.61398,1.61409,29400000.0
2008-08-06 12:25:00,1.61412,1.61425,1.61402,1.61402,28400000.0
2008-08-06 12:26:00,1.6142,1.6143,1.61381,1.6143,35400000.0
2008-08-06 12:27:00,1.61443,1.61469,1.61443,1.61466,35200000.0
2008-08-06 12:28:00,1.6147,1.61493,1.61469,1.61482,30600000.0
2008-08-06 12:29:00,1.61461,1.61466,1.61432,1.61466,29500000.0
2008-08-06 12:30:00,1.61468,1.61468,1.61443,1.61456,31200000.0
2008-08-06 12:31:00,1.6144,1.61462,1.6144,1.61449,25300000.0
2008-08-06 12:32:00,1.61463,1.61519,1.61458,1.61461,39800000.0
2008-08-06 12:33:00,1.61453,1.61453,1.61427,1.61442,37800000.0
2008-08-06 12:34:00,1.61432,1.61451,1.61431,1.6144,26800000.0
2008-08-06 12:35:00,1.61432,1.61443,1.61424,1.61443,33600001.0
2008-08-06 12:36:00,1.61449,1.61474,1.61445,1.61474,32800000.0
2008-08-06 12:37:00,1.61463,1.61466,1.61437,1.61445,35000000.0
2008-08-06 12:38:00,1.61471,1.61471,1.61447,1.61453,39200000.0
2008-08-06 12:39:00,1.61469,1.61478,1.61459,1.61459,32400001.0
2008-08-06 12:40:00,1.61458,1.61477,1.61458,1.61473,30800000.0
2008-08-06 12:41:00,1.61468,1.6148,1.61436,1.61438,32600000.0
2008-08-06 12:42:00,1.61445,1.61458,1.61427,1.61444,40400000.0
2008-08-06 12:43:00,1.61432,1.61437,1.61427,1.61436,41100000.0
2008-08-06 12:44:00,1.61448,1.61472,1.61414,1.61458,42200000.0
2008-08-06 12:45:00,1.61438,1.61453,1.61424,1.61439,30200000.0
2008-08-06 12:46:00,1.61434,1.61453,1.6143,1.61453,30600000.0
2008-08-06 12:47:00,1.61442,1.61445,1.61404,1.61404,31800000.0
2008-08-06 12:48:00,1.61406,1.61406,1.61389,1.61392,31300000.0
2008-08-06 12:49:00,1.6138,1.61419,1.61379,1.61412,62600000.0
2008-08-06 12:50:00,1.61422,1.61439,1.61381,1.6143,44800000.0
2008-08-06 12:51:00,1.61445,1.61448,1.61421,1.61434,60700000.0
2008-08-06 12:52:00,1.61456,1.61487,1.61449,1.61487,85300000.0
2008-08-06 12:53:00,1.61476,1.61477,1.61429,1.61468,56300000.0
2008-08-06 12:54:00,1.61472,1.61479,1.61457,1.61467,35200000.0
2008-08-06 12:55:00,1.61481,1.61481,1.61449,1.61458,36400000.0
2008-08-06 12:56:00,1.61461,1.61486,1.61431,1.61473,36000000.0
2008-08-06 12:57:00,1.61487,1.61498,1.61477,1.61477,40500000.0
2008-08-06 12:58:00,1.61461,1.61484,1.61461,1.61484,32800000.0
2008-08-06 12:59:00,1.61454,1.61498,1.61454,1.61478,55500000.0
2008-08-06 13:00:00,1.61467,1.61475,1.61448,1.61449,35000000.0
2008-08-06 13:01:00,1.61428,1.61462,1.61428,1.61458,43800000.0
2008-08-06 13:02:00,1.61462,1.61498,1.61462,1.61498,49099999.0
2008-08-06 13:03:00,1.61517,1.61533,1.61517,1.6153,33000000.0
2008-08-06 13:04:00,1.61519,1.61546,1.61512,1.61531,37800000.0
2008-08-06 13:05:00,1.61494,1.61551,1.61494,1.61536,42200000.0
2008-08-06 13:06:00,1.6151,1.6153,1.61489,1.61522,34400000.0
2008-08-06 13:07:00,1.61533,1.61546,1.61508,1.6153,39900000.0
2008-08-06 13:08:00,1.61524,1.6153,1.61507,1.61524,34000000.0
2008-08-06 13:09:00,1.61534,1.61538,1.6152,1.61521,44800000.0
2008-08-06 13:10:00,1.61505,1.61537,1.61493,1.61494,35800000.0
2008-08-06 13:11:00,1.61504,1.61522,1.61471,1.61522,32200000.0
2008-08-06 13:12:00,1.61536,1.61548,1.6152,1.61532,28200000.0
2008-08-06 13:13:00,1.61536,1.6156,1.61531,1.61543,27000000.0
2008-08-06 13:14:00,1.6152,1.61539,1.61498,1.61514,66300000.0
2008-08-06 13:15:00,1.61499,1.61528,1.61499,1.61515,29000000.0
2008-08-06 13:16:00,1.61513,1.61518,1.61479,1.61518,51600000.0
2008-08-06 13:17:00,1.61446,1.61508,1.61446,1.61484,32200000.0
2008-08-06 13:18:00,1.61492,1.61497,1.61473,1.61491,39800000.0
2008-08-06 13:19:00,1.61486,1.61509,1.61475,1.61495,20800000.0
2008-08-06 13:20:00,1.61491,1.61513,1.61461,1.61478,33800000.0
2008-08-06 13:21:00,1.61499,1.6152,1.61488,1.6152,26400000.0
2008-08-06 13:22:00,1.61518,1.61569,1.61505,1.61569,40900000.0
2008-08-06 13:23:00,1.61524,1.61564,1.61524,1.61555,39800000.0
2008-08-06 13:24:00,1.61525,1.61558,1.61517,1.61558,37600000.0
2008-08-06 13:25:00,1.61543,1.61543,1.61501,1.61507,16000000.0
2008-08-06 13:26:00,1.61502,1.61511,1.61479,1.61494,27800000.0
2008-08-06 13:27:00,1.61515,1.61526,1.61502,1.61506,25600000.0
2008-08-06 13:28:00,1.61501,1.61527,1.615,1.615,60600002.0
2008-08-06 13:29:00,1.61518,1.61518,1.61453,1.61494,46000000.0
2008-08-06 13:30:00,1.61465,1.61465,1.61423,1.61423,45100000.0
2008-08-06 13:31:00,1.61435,1.61468,1.61413,1.61468,49200000.0
2008-08-06 13:32:00,1.61478,1.615,1.61448,1.61494,491799999.0
2008-08-06 13:33:00,1.61485,1.61488,1.61455,1.6147,614800001.0
2008-08-06 13:34:00,1.61459,1.6147,1.6144,1.61441,504800000.0
2008-08-06 13:35:00,1.61439,1.61477,1.61421,1.61473,414900000.0
2008-08-06 13:36:00,1.6146,1.61484,1.6146,1.61476,177000000.0
2008-08-06 13:37:00,1.61473,1.61505,1.61468,1.61505,560100000.0
2008-08-06 13:38:00,1.61501,1.61522,1.61495,1.61506,324600000.0
2008-08-06 13:39:00,1.61503,1.61503,1.61459,1.61465,184200000.0
2008-08-06 13:40:00,1.61465,1.615,1.61465,1.61476,436100000.0
2008-08-06 13:41:00,1.61483,1.61526,1.61474,1.61502,350900000.0
2008-08-06 13:42:00,1.61511,1.61537,1.61501,1.61524,662900000.0
2008-08-06 13:43:00,1.61521,1.61589,1.61515,1.61574,183200001.0
2008-08-06 13:44:00,1.61578,1.61594,1.61554,1.61581,421500000.0
2008-08-06 13:45:00,1.61575,1.61585,1.61561,1.6158,234999999.0
2008-08-06 13:46:00,1.61591,1.61601,1.61583,1.61583,180000001.0
2008-08-06 13:47:00,1.6157,1.61578,1.61543,1.61557,214200000.0
2008-08-06 13:48:00,1.61541,1.61541,1.61517,1.61532,136600001.0
2008-08-06 13:49:00,1.61534,1.61559,1.61533,1.61548,253400001.0
2008-08-06 13:50:00,1.61545,1.61559,1.61535,1.61537,161000000.0
2008-08-06 13:51:00,1.61534,1.61561,1.6153,1.61539,396100002.0
2008-08-06 13:52:00,1.61543,1.61582,1.61543,1.6157,301100002.0
2008-08-06 13:53:00,1.61573,1.61581,1.61551,1.61572,358300001.0
2008-08-06 13:54:00,1.61572,1.61604,1.61544,1.61544,367500002.0
2008-08-06 13:55:00,1.61543,1.61595,1.61543,1.61581,416400001.0
2008-08-06 13:56:00,1.61597,1.61605,1.61577,1.61591,479399999.0
2008-08-06 13:57:00,1.61579,1.6159,1.61561,1.61589,284500000.0
2008-08-06 13:58:00,1.61587,1.61598,1.61577,1.61578,399100002.0
2008-08-06 13:59:00,1.6158,1.61581,1.61553,1.61565,285700001.0
2008-08-06 14:00:00,1.61572,1.61605,1.61571,1.61578,428899998.0
2008-08-06 14:01:00,1.61581,1.61595,1.61566,1.61589,241700000.0
2008-08-06 14:02:00,1.61597,1.61642,1.61597,1.61629,369000001.0
2008-08-06 14:03:00,1.61648,1.61685,1.61614,1.61644,408500000.0
2008-08-06 14:04:00,1.61634,1.61674,1.61617,1.61638,303400000.0
2008-08-06 14:05:00,1.61634,1.61659,1.61624,1.61626,398600001.0
2008-08-06 14:06:00,1.6163,1.61647,1.61622,1.61622,492500000.0
2008-08-06 14:07:00,1.6162,1.61624,1.61534,1.61534,503200003.0
2008-08-06 14:08:00,1.61531,1.61564,1.61531,1.61546,245800000.0
2008-08-06 14:09:00,1.61536,1.61541,1.61506,1.61514,309700000.0
2008-08-06 14:10:00,1.61507,1.61516,1.61495,1.61497,241800000.0
2008-08-06 14:11:00,1.61503,1.61555,1.61503,1.61555,207600000.0
2008-08-06 14:12:00,1.61542,1.61542,1.61508,1.61525,495700000.0
2008-08-06 14:13:00,1.61519,1.61531,1.61496,1.61508,448300000.0
2008-08-06 14:14:00,1.61507,1.61554,1.61507,1.61549,481000003.0
2008-08-06 14:15:00,1.61548,1.61568,1.61529,1.61551,244900000.0
2008-08-06 14:16:00,1.61575,1.61575,1.6157,1.6157,107400000.0
2008-08-06 14:17:00,1.61581,1.61599,1.61581,1.61594,168500000.0
2008-08-06 14:18:00,1.61595,1.61596,1.61566,1.61591,267400001.0
2008-08-06 14:19:00,1.61575,1.61604,1.61555,1.61577,395600001.0
2008-08-06 14:20:00,1.61575,1.61584,1.61546,1.61563,257100000.0
2008-08-06 14:21:00,1.61568,1.61597,1.61568,1.61574,387800001.0
2008-08-06 14:22:00,1.61581,1.61595,1.61561,1.61561,489800002.0
2008-08-06 14:23:00,1.6157,1.61581,1.61558,1.61561,467100000.0
2008-08-06 14:24:00,1.61553,1.61574,1.61541,1.61561,373800001.0
2008-08-06 14:25:00,1.6156,1.6157,1.61545,1.6156,361900000.0
2008-08-06 14:26:00,1.6156,1.61577,1.61555,1.61568,450599999.0
2008-08-06 14:27:00,1.61561,1.6157,1.61548,1.61554,212900001.0
2008-08-06 14:28:00,1.61537,1.61537,1.61445,1.6146,515100002.0
2008-08-06 14:29:00,1.61437,1.61437,1.61366,1.61402,594900001.0
2008-08-06 14:30:00,1.61392,1.61422,1.61351,1.61405,640600004.0
2008-08-06 14:31:00,1.61412,1.61432,1.61401,1.61421,409700000.0
2008-08-06 14:32:00,1.6143,1.61466,1.61396,1.6146,374400003.0
2008-08-06 14:33:00,1.61465,1.61468,1.61437,1.61456,211900000.0
2008-08-06 14:34:00,1.61442,1.61454,1.61372,1.61424,136300000.0
2008-08-06 14:35:00,1.61424,1.61446,1.61399,1.61446,192600000.0
2008-08-06 14:36:00,1.61448,1.61459,1.61411,1.61416,314200000.0
2008-08-06 14:37:00,1.61396,1.6143,1.61396,1.61414,255200001.0
2008-08-06 14:38:00,1.61401,1.61415,1.61356,1.61386,144700001.0
2008-08-06 14:39:00,1.61386,1.61482,1.61378,1.61482,213200001.0
2008-08-06 14:40:00,1.61495,1.61512,1.61475,1.61479,288800002.0
2008-08-06 14:41:00,1.61485,1.61565,1.61467,1.61532,281600000.0
2008-08-06 14:42:00,1.61529,1.61529,1.61442,1.61492,104700000.0
2008-08-06 14:43:00,1.61462,1.6153,1.61458,1.61489,149600000.0
2008-08-06 14:44:00,1.61483,1.61498,1.61433,1.61475,448500000.0
2008-08-06 14:45:00,1.61471,1.61474,1.61407,1.61421,339500000.0
2008-08-06 14:46:00,1.61411,1.61423,1.61394,1.61403,308500000.0
2008-08-06 14:47:00,1.61408,1.61431,1.61395,1.61421,300100001.0
2008-08-06 14:48:00,1.61428,1.61461,1.61419,1.61435,404699999.0
2008-08-06 14:49:00,1.61433,1.61479,1.61431,1.61455,154400000.0
2008-08-06 14:50:00,1.61443,1.61483,1.6142,1.6142,302900000.0
2008-08-06 14:51:00,1.61429,1.61443,1.61413,1.61431,171000001.0
2008-08-06 14:52:00,1.61414,1.61422,1.61374,1.61385,313400002.0
2008-08-06 14:53:00,1.61374,1.6144,1.61355,1.61424,339500000.0
2008-08-06 14:54:00,1.61416,1.61417,1.61393,1.61393,161500000.0
2008-08-06 14:55:00,1.61395,1.61438,1.61395,1.61438,252500001.0
2008-08-06 14:56:00,1.61439,1.6144,1.61414,1.61436,420499999.0
2008-08-06 14:57:00,1.61429,1.61437,1.61409,1.61419,323900000.0
2008-08-06 14:58:00,1.61417,1.61443,1.61399,1.61439,356000001.0
2008-08-06 14:59:00,1.61434,1.61446,1.61428,1.61445,191700000.0
2008-08-06 15:00:00,1.61447,1.61475,1.61436,1.61445,675900002.0
2008-08-06 15:01:00,1.61434,1.61445,1.61413,1.61423,347400000.0
2008-08-06 15:02:00,1.61416,1.61433,1.61388,1.61393,608000000.0
2008-08-06 15:03:00,1.61378,1.61412,1.61327,1.61365,404200000.0
2008-08-06 15:04:00,1.6137,1.61418,1.6137,1.61391,460300001.0
2008-08-06 15:05:00,1.6139,1.61391,1.61338,1.61355,432800000.0
2008-08-06 15:06:00,1.61344,1.61388,1.61336,1.61364,284600001.0
2008-08-06 15:07:00,1.61369,1.61384,1.6134,1.61358,314600001.0
2008-08-06 15:08:00,1.61349,1.61382,1.61349,1.61356,474200001.0
2008-08-06 15:09:00,1.61351,1.61377,1.61338,1.61352,538400003.0
2008-08-06 15:10:00,1.61356,1.61385,1.61342,1.61368,476000000.0
2008-08-06 15:11:00,1.61375,1.61428,1.61326,1.61413,417100001.0
2008-08-06 15:12:00,1.61424,1.61424,1.61355,1.61376,342900000.0
2008-08-06 15:13:00,1.61376,1.61433,1.61343,1.61409,406900000.0
2008-08-06 15:14:00,1.61432,1.61563,1.61414,1.61512,494300003.0
2008-08-06 15:15:00,1.61499,1.61569,1.61499,1.6154,435800000.0
2008-08-06 15:16:00,1.61536,1.61565,1.61516,1.61542,450700000.0
2008-08-06 15:17:00,1.61561,1.61602,1.61537,1.61595,354800000.0
2008-08-06 15:18:00,1.61608,1.61666,1.61596,1.61596,244600001.0
2008-08-06 15:19:00,1.61596,1.61618,1.61566,1.61597,493100001.0
2008-08-06 15:20:00,1.61588,1.61606,1.61555,1.61591,456800000.0
2008-08-06 15:21:00,1.61593,1.61593,1.61533,1.61553,711900001.0
2008-08-06 15:22:00,1.61508,1.6152,1.61489,1.61503,487300002.0
2008-08-06 15:23:00,1.61499,1.61518,1.61476,1.61499,401100001.0
2008-08-06 15:24:00,1.61506,1.6153,1.61482,1.61519,567200002.0
2008-08-06 15:25:00,1.61518,1.61526,1.61481,1.61506,634700001.0
2008-08-06 15:26:00,1.61506,1.61548,1.615,1.6153,674700001.0
2008-08-06 15:27:00,1.61533,1.6161,1.61533,1.61603,597400000.0
2008-08-06 15:28:00,1.616,1.61619,1.61575,1.61608,688000000.0
2008-08-06 15:29:00,1.61597,1.61597,1.61519,1.61549,593100001.0
2008-08-06 15:30:00,1.61535,1.61556,1.6151,1.61543,679100001.0
2008-08-06 15:31:00,1.61549,1.61572,1.61528,1.61572,523100001.0
2008-08-06 15:32:00,1.61586,1.61596,1.61568,1.61572,501900001.0
2008-08-06 15:33:00,1.61573,1.61577,1.61532,1.6157,444600002.0
2008-08-06 15:34:00,1.61585,1.61596,1.61519,1.61556,382800000.0
2008-08-06 15:35:00,1.61539,1.61551,1.61502,1.61551,560900000.0
2008-08-06 15:36:00,1.61519,1.61519,1.61431,1.61444,394900000.0
2008-08-06 15:37:00,1.61445,1.61495,1.6143,1.61437,350000000.0
2008-08-06 15:38:00,1.61431,1.61445,1.61389,1.61423,472600003.0
2008-08-06 15:39:00,1.61416,1.61476,1.61416,1.61467,401400001.0
2008-08-06 15:40:00,1.6146,1.61464,1.61399,1.61464,373500000.0
2008-08-06 15:41:00,1.6144,1.61448,1.61395,1.61425,262300000.0
2008-08-06 15:42:00,1.61418,1.61427,1.61375,1.61403,189300000.0
2008-08-06 15:43:00,1.61401,1.61401,1.61344,1.61347,360500000.0
2008-08-06 15:44:00,1.61349,1.61419,1.61345,1.61394,325600001.0
2008-08-06 15:45:00,1.61412,1.61426,1.61369,1.61379,621300003.0
2008-08-06 15:46:00,1.61348,1.61405,1.61336,1.61393,459700000.0
2008-08-06 15:47:00,1.61402,1.61458,1.61384,1.61384,270600000.0
2008-08-06 15:48:00,1.61391,1.61456,1.61391,1.61454,228800000.0
2008-08-06 15:49:00,1.61484,1.61514,1.61442,1.61509,410500003.0
2008-08-06 15:50:00,1.61505,1.61528,1.61452,1.61497,411300001.0
2008-08-06 15:51:00,1.61498,1.61521,1.61455,1.61498,404100001.0
2008-08-06 15:52:00,1.61519,1.6154,1.61492,1.61525,314500000.0
2008-08-06 15:53:00,1.61533,1.6157,1.61503,1.61503,403100000.0
2008-08-06 15:54:00,1.61517,1.61569,1.61517,1.61545,347100000.0
2008-08-06 15:55:00,1.61547,1.6156,1.61496,1.61506,385200002.0
2008-08-06 15:56:00,1.61505,1.61517,1.61492,1.61502,336700000.0
2008-08-06 15:57:00,1.61513,1.61513,1.61457,1.6148,361900001.0
2008-08-06 15:58:00,1.61453,1.61487,1.61441,1.61486,434000001.0
2008-08-06 15:59:00,1.61482,1.61514,1.61471,1.6149,490100000.0
2008-08-06 16:00:00,1.61466,1.61484,1.61298,1.61342,440200003.0
2008-08-06 16:01:00,1.61318,1.61347,1.61288,1.61328,464500001.0
2008-08-06 16:02:00,1.6132,1.61321,1.6127,1.61306,544600001.0
2008-08-06 16:03:00,1.61286,1.61298,1.61231,1.61298,472900002.0
2008-08-06 16:04:00,1.6131,1.61337,1.61288,1.61315,468700001.0
2008-08-06 16:05:00,1.61321,1.61321,1.61267,1.61281,350100003.0
2008-08-06 16:06:00,1.61288,1.61328,1.61265,1.61284,227700001.0
2008-08-06 16:07:00,1.61304,1.61389,1.61304,1.61375,275700000.0
2008-08-06 16:08:00,1.61379,1.61386,1.61327,1.61336,174100000.0
2008-08-06 16:09:00,1.61328,1.61348,1.61313,1.61336,332100001.0
2008-08-06 16:10:00,1.61352,1.61352,1.61281,1.61281,476300002.0
2008-08-06 16:11:00,1.61269,1.61305,1.6126,1.61287,566100001.0
2008-08-06 16:12:00,1.61276,1.61312,1.61272,1.61306,408400000.0
2008-08-06 16:13:00,1.61301,1.61305,1.61271,1.61296,514300001.0
2008-08-06 16:14:00,1.61279,1.61284,1.61235,1.61242,530500000.0
2008-08-06 16:15:00,1.61242,1.61266,1.61223,1.61245,587900002.0
2008-08-06 16:16:00,1.61257,1.61257,1.61211,1.61217,491000001.0
2008-08-06 16:17:00,1.61219,1.61245,1.61193,1.61239,501000000.0
2008-08-06 16:18:00,1.61237,1.61237,1.61163,1.61176,663300000.0
2008-08-06 16:19:00,1.61201,1.61258,1.61185,1.61231,725000003.0
2008-08-06 16:20:00,1.6122,1.61258,1.61187,1.61227,630800002.0
2008-08-06 16:21:00,1.61222,1.61267,1.61217,1.61265,610100002.0
2008-08-06 16:22:00,1.61276,1.61325,1.61276,1.61302,540000003.0
2008-08-06 16:23:00,1.613,1.61304,1.61259,1.61259,602000001.0
2008-08-06 16:24:00,1.61259,1.6128,1.61242,1.61252,596200000.0
2008-08-06 16:25:00,1.61243,1.61268,1.61229,1.61247,577300001.0
2008-08-06 16:26:00,1.61267,1.61274,1.61253,1.61261,514100001.0
2008-08-06 16:27:00,1.61276,1.61334,1.61267,1.61307,423000000.0
2008-08-06 16:28:00,1.61333,1.61354,1.61314,1.61328,647600000.0
2008-08-06 16:29:00,1.61345,1.61402,1.61345,1.61399,429600000.0
2008-08-06 16:30:00,1.61401,1.61413,1.61317,1.61381,468900003.0
2008-08-06 16:31:00,1.61383,1.61442,1.61382,1.61436,359100000.0
2008-08-06 16:32:00,1.61426,1.61431,1.61374,1.61409,546000000.0
2008-08-06 16:33:00,1.61406,1.61426,1.6138,1.61397,486400001.0
2008-08-06 16:34:00,1.61405,1.61447,1.61384,1.6141,409300000.0
2008-08-06 16:35:00,1.61415,1.61499,1.6136,1.61443,428000002.0
2008-08-06 16:36:00,1.61462,1.61462,1.61385,1.61449,477900000.0
2008-08-06 16:37:00,1.61446,1.61455,1.61387,1.61412,578500000.0
2008-08-06 16:38:00,1.61419,1.61464,1.61408,1.61434,511600000.0
2008-08-06 16:39:00,1.61415,1.61452,1.61394,1.61424,584200000.0
2008-08-06 16:40:00,1.61432,1.61477,1.61432,1.61452,389800000.0
2008-08-06 16:41:00,1.61445,1.61445,1.6134,1.61349,394100000.0
2008-08-06 16:42:00,1.61347,1.61354,1.61315,1.61331,432700001.0
2008-08-06 16:43:00,1.61344,1.61344,1.61303,1.61341,408400000.0
2008-08-06 16:44:00,1.61337,1.61352,1.61322,1.61322,448300000.0
2008-08-06 16:45:00,1.6132,1.61359,1.61305,1.61351,486100000.0
2008-08-06 16:46:00,1.61348,1.6137,1.61318,1.61355,399200000.0
2008-08-06 16:47:00,1.6135,1.6135,1.6128,1.6128,602100000.0
2008-08-06 16:48:00,1.61266,1.61321,1.61254,1.61297,478700001.0
2008-08-06 16:49:00,1.61311,1.61312,1.61273,1.61274,536599999.0
2008-08-06 16:50:00,1.61267,1.61301,1.61267,1.6129,406500000.0
2008-08-06 16:51:00,1.61287,1.61297,1.61255,1.6129,308600000.0
2008-08-06 16:52:00,1.61317,1.61333,1.61314,1.61315,228800000.0
2008-08-06 16:53:00,1.61316,1.61363,1.61291,1.61353,708800004.0
2008-08-06 16:54:00,1.61356,1.61384,1.61332,1.61383,444100000.0
2008-08-06 16:55:00,1.61377,1.61388,1.61349,1.61356,567500001.0
2008-08-06 16:56:00,1.61353,1.6138,1.61353,1.61355,264900001.0
2008-08-06 16:57:00,1.61357,1.61357,1.61314,1.61323,554400000.0
2008-08-06 16:58:00,1.61326,1.61348,1.61299,1.61324,556900003.0
2008-08-06 16:59:00,1.61308,1.61316,1.61232,1.61265,481700003.0
2008-08-06 17:00:00,1.61247,1.61295,1.61224,1.61261,812700002.0
2008-08-06 17:01:00,1.61265,1.61274,1.61216,1.61249,431600000.0
2008-08-06 17:02:00,1.61279,1.61312,1.61277,1.61297,357500000.0
2008-08-06 17:03:00,1.61282,1.61318,1.61261,1.61301,468900004.0
2008-08-06 17:04:00,1.6131,1.6132,1.61286,1.61301,426200000.0
2008-08-06 17:05:00,1.61268,1.61325,1.61258,1.61307,467600001.0
2008-08-06 17:06:00,1.61299,1.61326,1.61279,1.61297,384600001.0
2008-08-06 17:07:00,1.61304,1.61333,1.61292,1.61311,313400000.0
2008-08-06 17:08:00,1.61312,1.61338,1.61295,1.61296,478500000.0
2008-08-06 17:09:00,1.61298,1.6134,1.61293,1.61307,513000000.0
2008-08-06 17:10:00,1.61276,1.61299,1.61247,1.61263,444400004.0
2008-08-06 17:11:00,1.61267,1.61299,1.61244,1.61289,502700000.0
2008-08-06 17:12:00,1.61295,1.61325,1.61293,1.61307,376100000.0
2008-08-06 17:13:00,1.61289,1.61294,1.61267,1.61279,289400000.0
2008-08-06 17:14:00,1.61268,1.61308,1.61268,1.61297,526199999.0
2008-08-06 17:15:00,1.6129,1.61317,1.61265,1.61277,542500002.0
2008-08-06 17:16:00,1.61264,1.61345,1.61264,1.61315,407100002.0
2008-08-06 17:17:00,1.61303,1.61314,1.61276,1.61295,459800002.0
2008-08-06 17:18:00,1.61303,1.61327,1.61286,1.61317,623500003.0
2008-08-06 17:19:00,1.61308,1.61308,1.61235,1.61239,280000000.0
2008-08-06 17:20:00,1.61236,1.61277,1.61225,1.61267,388000001.0
2008-08-06 17:21:00,1.61269,1.61301,1.61251,1.61255,420600001.0
2008-08-06 17:22:00,1.61266,1.61317,1.61266,1.61317,510500000.0
2008-08-06 17:23:00,1.61325,1.61351,1.61312,1.61327,494700000.0
2008-08-06 17:24:00,1.61313,1.61371,1.61313,1.61352,434800002.0
2008-08-06 17:25:00,1.61339,1.61348,1.61299,1.61338,376400001.0
2008-08-06 17:26:00,1.61343,1.61366,1.61331,1.61366,483900001.0
2008-08-06 17:27:00,1.61348,1.61385,1.61334,1.61351,538300000.0
2008-08-06 17:28:00,1.6136,1.61393,1.61352,1.6136,535200002.0
2008-08-06 17:29:00,1.61368,1.6143,1.61362,1.61404,609300000.0
2008-08-06 17:30:00,1.61384,1.61405,1.61372,1.61401,585400003.0
2008-08-06 17:31:00,1.61395,1.61449,1.61395,1.61411,658900001.0
2008-08-06 17:32:00,1.61404,1.6142,1.61358,1.6142,545300002.0
2008-08-06 17:33:00,1.61425,1.61472,1.61384,1.614,488800002.0
2008-08-06 17:34:00,1.61411,1.6145,1.61398,1.61442,454900003.0
2008-08-06 17:35:00,1.61434,1.61502,1.61431,1.61472,422000000.0
2008-08-06 17:36:00,1.61476,1.6153,1.61453,1.61524,517900005.0
2008-08-06 17:37:00,1.61537,1.61537,1.61465,1.61495,340100000.0
2008-08-06 17:38:00,1.61485,1.61524,1.61466,1.61513,399200001.0
2008-08-06 17:39:00,1.61522,1.61533,1.61488,1.61511,536200000.0
2008-08-06 17:40:00,1.61507,1.61507,1.6144,1.6144,341300001.0
2008-08-06 17:41:00,1.61425,1.61438,1.61411,1.61417,441400000.0
2008-08-06 17:42:00,1.61397,1.6142,1.61369,1.61387,336500002.0
2008-08-06 17:43:00,1.61401,1.6142,1.6139,1.61416,408000000.0
2008-08-06 17:44:00,1.61406,1.61436,1.61404,1.61411,450300000.0
2008-08-06 17:45:00,1.61414,1.61456,1.61399,1.61416,512200001.0
2008-08-06 17:46:00,1.61402,1.61438,1.614,1.61418,556200002.0
2008-08-06 17:47:00,1.61439,1.61454,1.6142,1.61424,530900002.0
2008-08-06 17:48:00,1.61423,1.61429,1.61404,1.61429,399200002.0
2008-08-06 17:49:00,1.61422,1.61441,1.61406,1.61435,413500002.0
2008-08-06 17:50:00,1.61438,1.61446,1.61415,1.61416,461100000.0
2008-08-06 17:51:00,1.61408,1.61437,1.61399,1.61402,479300002.0
2008-08-06 17:52:00,1.61403,1.61434,1.61397,1.61412,514200002.0
2008-08-06 17:53:00,1.61405,1.61436,1.614,1.61409,554500002.0
2008-08-06 17:54:00,1.61408,1.61408,1.61367,1.61367,411300002.0
2008-08-06 17:55:00,1.61364,1.61397,1.61358,1.61392,391400001.0
2008-08-06 17:56:00,1.61384,1.61384,1.61296,1.61303,438700000.0
2008-08-06 17:57:00,1.61312,1.61318,1.61273,1.61289,556500000.0
2008-08-06 17:58:00,1.61279,1.61317,1.61251,1.61258,604400001.0
2008-08-06 17:59:00,1.6127,1.61329,1.6127,1.61318,265700001.0
2008-08-06 18:00:00,1.61319,1.61324,1.61272,1.61272,663400000.0
2008-08-06 18:01:00,1.61252,1.61296,1.61252,1.61276,837500001.0
2008-08-06 18:02:00,1.61299,1.61392,1.61299,1.61375,562800000.0
2008-08-06 18:03:00,1.61378,1.61398,1.6136,1.61366,373400000.0
2008-08-06 18:04:00,1.61371,1.61397,1.61362,1.61378,589300001.0
2008-08-06 18:05:00,1.61378,1.61389,1.61347,1.61349,553800001.0
2008-08-06 18:06:00,1.61365,1.61369,1.61336,1.61336,350600000.0
2008-08-06 18:07:00,1.61329,1.61341,1.61317,1.61326,444700001.0
2008-08-06 18:08:00,1.61316,1.61329,1.61296,1.61304,456000002.0
2008-08-06 18:09:00,1.61304,1.61328,1.6129,1.61312,447900001.0
2008-08-06 18:10:00,1.61328,1.6136,1.61322,1.61345,535200001.0
2008-08-06 18:11:00,1.61347,1.61363,1.61322,1.61324,292700000.0
2008-08-06 18:12:00,1.61329,1.61343,1.61317,1.61326,391800000.0
2008-08-06 18:13:00,1.61311,1.61339,1.61311,1.61314,323800002.0
2008-08-06 18:14:00,1.61296,1.61322,1.61293,1.61303,588200002.0
2008-08-06 18:15:00,1.61303,1.61336,1.61291,1.61317,530800003.0
2008-08-06 18:16:00,1.61326,1.6134,1.61297,1.61319,300300001.0
2008-08-06 18:17:00,1.61327,1.61355,1.61323,1.61327,492200002.0
2008-08-06 18:18:00,1.61325,1.61325,1.61304,1.61311,442500001.0
2008-08-06 18:19:00,1.61313,1.61336,1.61306,1.61306,373900000.0
2008-08-06 18:20:00,1.61302,1.6131,1.61267,1.61287,367400001.0
2008-08-06 18:21:00,1.61278,1.61298,1.61265,1.61265,412100001.0
2008-08-06 18:22:00,1.61264,1.61285,1.61248,1.61274,511400003.0
2008-08-06 18:23:00,1.61259,1.61309,1.61259,1.61309,424800000.0
2008-08-06 18:24:00,1.61297,1.61297,1.61257,1.61257,284700001.0
2008-08-06 18:25:00,1.61257,1.61265,1.61219,1.61219,466100001.0
2008-08-06 18:26:00,1.61215,1.61236,1.61212,1.61236,286200000.0
2008-08-06 18:27:00,1.61237,1.61245,1.61222,1.61233,417500001.0
2008-08-06 18:28:00,1.61243,1.61288,1.61237,1.61244,353800000.0
2008-08-06 18:29:00,1.61254,1.61291,1.61254,1.61291,683000001.0
2008-08-06 18:30:00,1.6132,1.6132,1.6127,1.6131,534700004.0
2008-08-06 18:31:00,1.61314,1.61314,1.61273,1.61277,515200002.0
2008-08-06 18:32:00,1.61275,1.61289,1.61263,1.61276,375200001.0
2008-08-06 18:33:00,1.6128,1.61298,1.61277,1.61283,552400003.0
2008-08-06 18:34:00,1.61315,1.61356,1.61315,1.61356,444000001.0
2008-08-06 18:35:00,1.61332,1.61378,1.61332,1.61378,292700001.0
2008-08-06 18:36:00,1.61367,1.61377,1.61354,1.61359,446300001.0
2008-08-06 18:37:00,1.61349,1.6136,1.61315,1.61322,311600001.0
2008-08-06 18:38:00,1.6134,1.61426,1.6134,1.61426,289200000.0
2008-08-06 18:39:00,1.61423,1.6143,1.61407,1.61407,272800000.0
2008-08-06 18:40:00,1.6141,1.61436,1.61396,1.61401,502800003.0
2008-08-06 18:41:00,1.61396,1.61412,1.61393,1.61398,183200000.0
2008-08-06 18:42:00,1.61384,1.61388,1.61331,1.61339,505000001.0
2008-08-06 18:43:00,1.61354,1.61397,1.61354,1.61385,472100000.0
2008-08-06 18:44:00,1.61383,1.61383,1.61334,1.61368,444800002.0
2008-08-06 18:45:00,1.61384,1.61406,1.61362,1.61373,301600001.0
2008-08-06 18:46:00,1.61377,1.61392,1.61341,1.61358,447100001.0
2008-08-06 18:47:00,1.61356,1.61384,1.6135,1.61365,485500000.0
2008-08-06 18:48:00,1.61366,1.61388,1.61353,1.61358,548500001.0
2008-08-06 18:49:00,1.6138,1.6142,1.6138,1.61391,344300000.0
2008-08-06 18:50:00,1.61422,1.61437,1.61399,1.61437,300000004.0
2008-08-06 18:51:00,1.61419,1.61423,1.6139,1.61406,239699999.0
2008-08-06 18:52:00,1.614,1.61409,1.61389,1.61405,325000001.0
2008-08-06 18:53:00,1.61408,1.61425,1.61393,1.61393,580500003.0
2008-08-06 18:54:00,1.61409,1.61427,1.61401,1.61427,572600002.0
2008-08-06 18:55:00,1.61434,1.61475,1.61427,1.61441,637600001.0
2008-08-06 18:56:00,1.61432,1.61457,1.61395,1.61405,613800002.0
2008-08-06 18:57:00,1.61412,1.61461,1.61406,1.61429,687100000.0
2008-08-06 18:58:00,1.61438,1.61445,1.61424,1.61436,361200001.0
2008-08-06 18:59:00,1.61441,1.61466,1.61432,1.61444,461600001.0
2008-08-06 19:00:00,1.61424,1.61458,1.61424,1.61437,326400002.0
2008-08-06 19:01:00,1.61447,1.61478,1.61447,1.61463,396400001.0
2008-08-06 19:02:00,1.61442,1.61455,1.61419,1.61438,470400003.0
2008-08-06 19:03:00,1.6143,1.61453,1.61408,1.61422,517800001.0
2008-08-06 19:04:00,1.61432,1.61447,1.61408,1.6144,568500000.0
2008-08-06 19:05:00,1.61437,1.61439,1.614,1.61418,692600000.0
2008-08-06 19:06:00,1.61425,1.61455,1.61416,1.61424,500000001.0
2008-08-06 19:07:00,1.61428,1.61453,1.6141,1.61448,562300001.0
2008-08-06 19:08:00,1.6141,1.61433,1.61394,1.61433,530000001.0
2008-08-06 19:09:00,1.61439,1.61467,1.61432,1.61454,450600001.0
2008-08-06 19:10:00,1.61461,1.61478,1.6145,1.6147,499900000.0
2008-08-06 19:11:00,1.61481,1.61483,1.61446,1.61453,338700001.0
2008-08-06 19:12:00,1.61456,1.61467,1.61446,1.61466,536200002.0
2008-08-06 19:13:00,1.61456,1.61471,1.61422,1.61424,698700002.0
2008-08-06 19:14:00,1.61412,1.61448,1.6141,1.61445,582100000.0
2008-08-06 19:15:00,1.61432,1.61461,1.6143,1.61437,423900000.0
2008-08-06 19:16:00,1.61422,1.61464,1.61421,1.61423,309300001.0
2008-08-06 19:17:00,1.61417,1.61435,1.61403,1.61418,449700001.0
2008-08-06 19:18:00,1.6143,1.61476,1.61425,1.61449,490800000.0
2008-08-06 19:19:00,1.61434,1.61468,1.61427,1.6143,326800001.0
2008-08-06 19:20:00,1.61424,1.6144,1.61396,1.61426,534600000.0
2008-08-06 19:21:00,1.61422,1.61438,1.61405,1.61416,375600000.0
2008-08-06 19:22:00,1.61398,1.61409,1.61378,1.61402,371900001.0
2008-08-06 19:23:00,1.61393,1.61393,1.61315,1.61324,408900001.0
2008-08-06 19:24:00,1.61311,1.61335,1.61294,1.61297,505700003.0
2008-08-06 19:25:00,1.61283,1.61307,1.61262,1.61262,617800000.0
2008-08-06 19:26:00,1.61256,1.61292,1.61256,1.61292,219400001.0
2008-08-06 19:27:00,1.613,1.61315,1.61291,1.61304,338200000.0
2008-08-06 19:28:00,1.61312,1.61312,1.61288,1.61304,277400001.0
2008-08-06 19:29:00,1.61313,1.61344,1.61312,1.61324,432000001.0
2008-08-06 19:30:00,1.61325,1.61336,1.61312,1.61319,469500001.0
2008-08-06 19:31:00,1.61326,1.61345,1.61318,1.6133,547200001.0
2008-08-06 19:32:00,1.61323,1.61329,1.61298,1.61298,371900001.0
2008-08-06 19:33:00,1.61295,1.61295,1.61263,1.61265,330500000.0
2008-08-06 19:34:00,1.6126,1.61273,1.61236,1.61236,566900001.0
2008-08-06 19:35:00,1.6124,1.61264,1.6124,1.61252,524800003.0
2008-08-06 19:36:00,1.61261,1.61294,1.61254,1.61275,222300000.0
2008-08-06 19:37:00,1.61281,1.61307,1.61281,1.61296,296500000.0
2008-08-06 19:38:00,1.61297,1.61309,1.61283,1.61298,480000002.0
2008-08-06 19:39:00,1.61295,1.61316,1.61292,1.6131,283300001.0
2008-08-06 19:40:00,1.61307,1.61318,1.61296,1.61318,292100000.0
2008-08-06 19:41:00,1.61317,1.61353,1.61315,1.61318,182300000.0
2008-08-06 19:42:00,1.61325,1.61348,1.61322,1.61333,304900001.0
2008-08-06 19:43:00,1.61341,1.61342,1.61315,1.61331,288200000.0
2008-08-06 19:44:00,1.61338,1.6139,1.61338,1.61383,347000000.0
2008-08-06 19:45:00,1.61392,1.61417,1.61391,1.61396,105000001.0
2008-08-06 19:46:00,1.6139,1.61394,1.61374,1.6139,197600000.0
2008-08-06 19:47:00,1.61388,1.61388,1.61359,1.61364,443400002.0
2008-08-06 19:48:00,1.61341,1.61363,1.61334,1.61363,227500001.0
2008-08-06 19:49:00,1.61363,1.61391,1.61351,1.61362,567800000.0
2008-08-06 19:50:00,1.61361,1.61393,1.61352,1.61367,499900001.0
2008-08-06 19:51:00,1.61356,1.61369,1.61349,1.61363,401100001.0
2008-08-06 19:52:00,1.61349,1.61395,1.61334,1.6134,457900001.0
2008-08-06 19:53:00,1.61329,1.61362,1.613,1.61362,624600001.0
2008-08-06 19:54:00,1.61382,1.6139,1.61375,1.6138,273700000.0
2008-08-06 19:55:00,1.61402,1.6145,1.6139,1.61421,443600001.0
2008-08-06 19:56:00,1.61429,1.61445,1.61404,1.61404,486899998.0
2008-08-06 19:57:00,1.61419,1.6143,1.61399,1.61422,264900000.0
2008-08-06 19:58:00,1.61419,1.6146,1.61394,1.61397,520599998.0
2008-08-06 19:59:00,1.61407,1.61416,1.61383,1.61395,488800000.0
2008-08-06 20:00:00,1.61368,1.61381,1.61355,1.61359,445800000.0
2008-08-06 20:01:00,1.61358,1.6139,1.61358,1.61384,631900000.0
2008-08-06 20:02:00,1.61372,1.61411,1.61366,1.61381,615000002.0
2008-08-06 20:03:00,1.61375,1.61385,1.61353,1.61364,742000000.0
2008-08-06 20:04:00,1.61371,1.61372,1.61324,1.61327,347100000.0
2008-08-06 20:05:00,1.61332,1.61357,1.6133,1.61357,365200001.0
2008-08-06 20:06:00,1.61362,1.61377,1.6134,1.6134,582000001.0
2008-08-06 20:07:00,1.61352,1.61382,1.61351,1.61373,437500000.0
2008-08-06 20:08:00,1.61387,1.61389,1.61352,1.61382,684200001.0
2008-08-06 20:09:00,1.61376,1.61394,1.61362,1.61385,619200002.0
2008-08-06 20:10:00,1.61403,1.61417,1.61383,1.61404,640400000.0
2008-08-06 20:11:00,1.61393,1.61405,1.61351,1.61389,698700002.0
2008-08-06 20:12:00,1.61408,1.61437,1.61398,1.61411,730100000.0
2008-08-06 20:13:00,1.6141,1.61444,1.6141,1.61422,408300001.0
2008-08-06 20:14:00,1.61433,1.61443,1.61419,1.61427,355600000.0
2008-08-06 20:15:00,1.61415,1.61427,1.61408,1.61417,389900000.0
2008-08-06 20:16:00,1.61416,1.61416,1.61383,1.61383,214300000.0
2008-08-06 20:17:00,1.61383,1.61404,1.61376,1.61381,311000000.0
2008-08-06 20:18:00,1.61384,1.614,1.61369,1.61382,582200002.0
2008-08-06 20:19:00,1.61385,1.61387,1.61357,1.61385,340500001.0
2008-08-06 20:20:00,1.61396,1.61403,1.61377,1.61384,381200000.0
2008-08-06 20:21:00,1.61364,1.614,1.61364,1.61378,54400000.0
2008-08-06 20:22:00,1.61371,1.61381,1.61352,1.61381,220400001.0
2008-08-06 20:23:00,1.61376,1.61376,1.6135,1.61373,384600002.0
2008-08-06 20:24:00,1.61362,1.61396,1.61362,1.6139,258300000.0
2008-08-06 20:25:00,1.61397,1.61397,1.6137,1.61377,241300000.0
2008-08-06 20:26:00,1.6138,1.61417,1.6138,1.61392,389700000.0
2008-08-06 20:27:00,1.61391,1.61418,1.61388,1.61414,455200001.0
2008-08-06 20:28:00,1.61409,1.61409,1.61379,1.61379,253600002.0
2008-08-06 20:29:00,1.61375,1.61403,1.61375,1.61386,564800000.0
2008-08-06 20:30:00,1.6141,1.61431,1.61405,1.61425,231300002.0
2008-08-06 20:31:00,1.61413,1.61424,1.6141,1.61424,204400000.0
2008-08-06 20:32:00,1.61431,1.61448,1.61416,1.61423,171100000.0
2008-08-06 20:33:00,1.61436,1.61447,1.61415,1.61421,303900000.0
2008-08-06 20:34:00,1.61426,1.61439,1.61401,1.61427,326700001.0
2008-08-06 20:35:00,1.61429,1.61451,1.61409,1.61442,279100001.0
2008-08-06 20:36:00,1.61454,1.61461,1.61426,1.61429,462000000.0
2008-08-06 20:37:00,1.61425,1.61449,1.61412,1.61414,352800001.0
2008-08-06 20:38:00,1.61407,1.61411,1.61384,1.61399,292900001.0
2008-08-06 20:39:00,1.61402,1.61436,1.61402,1.61415,417500001.0
2008-08-06 20:40:00,1.61413,1.61436,1.61396,1.61426,285400000.0
2008-08-06 20:41:00,1.61418,1.6143,1.6139,1.61393,460500001.0
2008-08-06 20:42:00,1.61404,1.61431,1.61386,1.61408,223000000.0
2008-08-06 20:43:00,1.61423,1.61431,1.61405,1.61409,205300001.0
2008-08-06 20:44:00,1.61419,1.61451,1.6141,1.6141,268200000.0
2008-08-06 20:45:00,1.61415,1.61429,1.6141,1.61421,514400001.0
2008-08-06 20:46:00,1.61419,1.61423,1.61391,1.61416,282700001.0
2008-08-06 20:47:00,1.6142,1.61434,1.61411,1.61415,280700001.0
2008-08-06 20:48:00,1.61413,1.61415,1.61395,1.61395,343800002.0
2008-08-06 20:49:00,1.61399,1.61408,1.6139,1.61392,382900000.0
2008-08-06 20:50:00,1.61383,1.61403,1.61376,1.61399,274400000.0
2008-08-06 20:51:00,1.61402,1.61402,1.61374,1.6139,271099999.0
2008-08-06 20:52:00,1.61363,1.61372,1.61346,1.61364,192000000.0
2008-08-06 20:53:00,1.61361,1.61373,1.61338,1.61369,168900000.0
2008-08-06 20:54:00,1.61373,1.61383,1.61353,1.61383,179900000.0
2008-08-06 20:55:00,1.61384,1.61432,1.61374,1.61423,282400000.0
2008-08-06 20:56:00,1.61441,1.61441,1.61397,1.61409,162900000.0
2008-08-06 20:57:00,1.6143,1.61456,1.61419,1.61456,358400000.0
2008-08-06 20:58:00,1.61461,1.61464,1.61444,1.61464,306000002.0
2008-08-06 20:59:00,1.6147,1.61496,1.61463,1.61479,122400000.0
2008-08-06 21:00:00,1.61465,1.61465,1.61435,1.61448,283300000.0
2008-08-06 21:01:00,1.6145,1.61475,1.61436,1.61466,196400000.0
2008-08-06 21:02:00,1.61477,1.61497,1.61473,1.61497,73000000.0
2008-08-06 21:03:00,1.615,1.615,1.61453,1.61469,246800001.0
2008-08-06 21:04:00,1.61476,1.61503,1.61474,1.61484,347100001.0
2008-08-06 21:05:00,1.61483,1.61492,1.6146,1.61473,429000001.0
2008-08-06 21:06:00,1.61463,1.61463,1.61427,1.6144,226300000.0
2008-08-06 21:07:00,1.61431,1.61449,1.6143,1.6143,188700000.0
2008-08-06 21:08:00,1.61419,1.61434,1.61388,1.61394,271400000.0
2008-08-06 21:09:00,1.61403,1.61415,1.61385,1.61393,317900003.0
2008-08-06 21:10:00,1.6137,1.61393,1.61356,1.6136,204100000.0
2008-08-06 21:11:00,1.61367,1.61396,1.61367,1.61379,405200001.0
2008-08-06 21:12:00,1.61379,1.61389,1.61367,1.61374,235000000.0
2008-08-06 21:13:00,1.61371,1.61387,1.61328,1.61344,227100000.0
2008-08-06 21:14:00,1.6136,1.6136,1.61339,1.61347,238100000.0
2008-08-06 21:15:00,1.61355,1.6136,1.61343,1.61345,304400000.0
2008-08-06 21:16:00,1.61343,1.61347,1.61334,1.61339,121200000.0
2008-08-06 21:17:00,1.61334,1.61348,1.61326,1.61344,258700000.0
2008-08-06 21:18:00,1.61343,1.61349,1.61317,1.61317,158400000.0
2008-08-06 21:19:00,1.6132,1.6132,1.61289,1.61302,146400000.0
2008-08-06 21:20:00,1.61311,1.61322,1.61296,1.61322,36200000.0
2008-08-06 21:21:00,1.61316,1.61343,1.61307,1.6131,119300000.0
2008-08-06 21:22:00,1.6131,1.61322,1.61306,1.61309,226600000.0
2008-08-06 21:23:00,1.61302,1.61322,1.61302,1.61322,66400000.0
2008-08-06 21:24:00,1.61328,1.6135,1.61326,1.61336,164400001.0
2008-08-06 21:25:00,1.6133,1.61347,1.61311,1.61332,227200001.0
2008-08-06 21:26:00,1.6133,1.61356,1.61321,1.61339,236100001.0
2008-08-06 21:27:00,1.61341,1.61341,1.61329,1.61333,186700000.0
2008-08-06 21:28:00,1.61332,1.61343,1.61308,1.6133,130500000.0
2008-08-06 21:29:00,1.61334,1.61389,1.61334,1.61379,261400001.0
2008-08-06 21:30:00,1.6139,1.6144,1.61376,1.61385,97200000.0
2008-08-06 21:31:00,1.6138,1.61391,1.61353,1.61358,324000000.0
2008-08-06 21:32:00,1.6136,1.61394,1.6136,1.61382,339600002.0
2008-08-06 21:33:00,1.61376,1.61386,1.61367,1.61367,394300002.0
2008-08-06 21:34:00,1.61379,1.61388,1.61374,1.61382,214300000.0
2008-08-06 21:35:00,1.61401,1.61431,1.61401,1.61431,287400000.0
2008-08-06 21:36:00,1.61454,1.61476,1.61443,1.61463,314400000.0
2008-08-06 21:37:00,1.61464,1.61499,1.61458,1.61479,255900000.0
2008-08-06 21:38:00,1.61484,1.61514,1.61481,1.6149,259900000.0
2008-08-06 21:39:00,1.61483,1.6151,1.61482,1.61491,310900002.0
2008-08-06 21:40:00,1.61501,1.61501,1.61477,1.61491,185300000.0
2008-08-06 21:41:00,1.61468,1.61502,1.6145,1.61451,213000001.0
2008-08-06 21:42:00,1.6145,1.61472,1.61448,1.61466,127000001.0
2008-08-06 21:43:00,1.61467,1.61478,1.61452,1.61452,192000001.0
2008-08-06 21:44:00,1.61444,1.61451,1.61433,1.61451,148900000.0
2008-08-06 21:45:00,1.61446,1.61457,1.61428,1.61447,344400000.0
2008-08-06 21:46:00,1.61447,1.61463,1.61432,1.61456,318999999.0
2008-08-06 21:47:00,1.61454,1.61457,1.61429,1.61432,222700000.0
2008-08-06 21:48:00,1.61429,1.61444,1.61417,1.61423,464100000.0
2008-08-06 21:49:00,1.61432,1.61473,1.61432,1.61472,365000003.0
2008-08-06 21:50:00,1.61447,1.61479,1.61436,1.61469,381200000.0
2008-08-06 21:51:00,1.61465,1.61465,1.61427,1.61427,562900000.0
2008-08-06 21:52:00,1.61435,1.61445,1.61411,1.61439,339300000.0
2008-08-06 21:53:00,1.61445,1.61452,1.61437,1.61442,78300000.0
2008-08-06 21:54:00,1.61437,1.61439,1.61417,1.61431,402899999.0
2008-08-06 21:55:00,1.61429,1.61429,1.61403,1.61403,170700000.0
2008-08-06 21:56:00,1.61403,1.61408,1.6138,1.61385,229600001.0
2008-08-06 21:57:00,1.61395,1.61418,1.61395,1.61413,273500000.0
2008-08-06 21:58:00,1.61426,1.61457,1.61426,1.61447,146100000.0
2008-08-06 21:59:00,1.61482,1.61485,1.61466,1.61473,250900000.0
2008-08-06 22:00:00,1.61466,1.6148,1.61448,1.6148,73500000.0
2008-08-06 22:01:00,1.6147,1.61481,1.61458,1.61462,165200000.0
2008-08-06 22:02:00,1.6147,1.61534,1.6147,1.61518,174500000.0
2008-08-06 22:03:00,1.6156,1.61603,1.6156,1.6159,140700000.0
2008-08-06 22:04:00,1.61599,1.61608,1.6158,1.61593,245600000.0
2008-08-06 22:05:00,1.61591,1.61598,1.61544,1.61544,182500000.0
2008-08-06 22:06:00,1.61538,1.61568,1.6152,1.61536,91600000.0
2008-08-06 22:07:00,1.61538,1.6154,1.61506,1.61513,211200001.0
2008-08-06 22:08:00,1.61526,1.6156,1.61526,1.61534,191800001.0
2008-08-06 22:09:00,1.61536,1.61555,1.61509,1.61514,274800000.0
2008-08-06 22:10:00,1.61508,1.61529,1.61487,1.6152,179300000.0
2008-08-06 22:11:00,1.61518,1.61538,1.61504,1.61524,234000000.0
2008-08-06 22:12:00,1.61537,1.61537,1.61511,1.61528,227000001.0
2008-08-06 22:13:00,1.61523,1.61536,1.61513,1.61517,227000000.0
2008-08-06 22:14:00,1.61533,1.61555,1.61528,1.61533,145400000.0
2008-08-06 22:15:00,1.61525,1.61542,1.61519,1.6153,102100000.0
2008-08-06 22:16:00,1.61537,1.61573,1.61529,1.6156,94400000.0
2008-08-06 22:17:00,1.61564,1.6157,1.61548,1.6157,216200001.0
2008-08-06 22:18:00,1.61572,1.61572,1.61535,1.6156,93800000.0
2008-08-06 22:19:00,1.61542,1.6157,1.61522,1.61564,191800001.0
2008-08-06 22:20:00,1.61572,1.61595,1.61565,1.61574,149500000.0
2008-08-06 22:21:00,1.61577,1.61594,1.61569,1.61573,156600001.0
2008-08-06 22:22:00,1.61576,1.61599,1.61576,1.61576,239000001.0
2008-08-06 22:23:00,1.61575,1.61583,1.61556,1.61567,170000000.0
2008-08-06 22:24:00,1.61573,1.61601,1.61552,1.61559,298100000.0
2008-08-06 22:25:00,1.61553,1.61558,1.61518,1.61544,251300000.0
2008-08-06 22:26:00,1.61555,1.61594,1.61555,1.61575,197200002.0
2008-08-06 22:27:00,1.61591,1.61614,1.61582,1.61592,162800000.0
2008-08-06 22:28:00,1.61575,1.61601,1.61565,1.61575,51600000.0
2008-08-06 22:29:00,1.6159,1.61596,1.61553,1.61571,191000001.0
2008-08-06 22:30:00,1.61565,1.61591,1.61559,1.61587,236300000.0
2008-08-06 22:31:00,1.61588,1.616,1.61561,1.616,261500000.0
2008-08-06 22:32:00,1.61609,1.61615,1.61575,1.61599,191600000.0
2008-08-06 22:33:00,1.61579,1.61587,1.61558,1.61566,114700000.0
2008-08-06 22:34:00,1.61565,1.6165,1.61565,1.61584,260099999.0
2008-08-06 22:35:00,1.61581,1.61592,1.61577,1.6158,145600000.0
2008-08-06 22:36:00,1.61577,1.61577,1.61551,1.61551,102600000.0
2008-08-06 22:37:00,1.61573,1.61577,1.61557,1.61565,233500002.0
2008-08-06 22:38:00,1.61596,1.61636,1.61572,1.6161,329999999.0
2008-08-06 22:39:00,1.61621,1.61628,1.61597,1.6161,238000001.0
2008-08-06 22:40:00,1.61613,1.61653,1.61599,1.61628,293800000.0
2008-08-06 22:41:00,1.61651,1.61651,1.61625,1.61642,303900000.0
2008-08-06 22:42:00,1.61646,1.61646,1.61616,1.61631,151500000.0
2008-08-06 22:43:00,1.6163,1.61665,1.6163,1.61648,198300001.0
2008-08-06 22:44:00,1.61634,1.6164,1.61601,1.61621,199700000.0
2008-08-06 22:45:00,1.61617,1.61629,1.61614,1.61617,187500000.0
2008-08-06 22:46:00,1.6162,1.61651,1.6162,1.6162,149000000.0
2008-08-06 22:47:00,1.61608,1.61629,1.61604,1.61604,132300000.0
2008-08-06 22:48:00,1.61597,1.61615,1.61578,1.61579,176900000.0
2008-08-06 22:49:00,1.61581,1.61591,1.61561,1.61578,219000000.0
2008-08-06 22:50:00,1.61569,1.61587,1.6154,1.61567,217400000.0
2008-08-06 22:51:00,1.61587,1.61639,1.61587,1.61614,315100000.0
2008-08-06 22:52:00,1.61605,1.61639,1.61597,1.61603,282800000.0
2008-08-06 22:53:00,1.61619,1.61619,1.61603,1.61613,176400000.0
2008-08-06 22:54:00,1.61619,1.61624,1.61604,1.61614,198300000.0
2008-08-06 22:55:00,1.61626,1.61631,1.61617,1.61621,208700000.0
2008-08-06 22:56:00,1.61618,1.6164,1.61605,1.61605,147500000.0
2008-08-06 22:57:00,1.61589,1.61589,1.61533,1.61551,243100000.0
2008-08-06 22:58:00,1.61567,1.61586,1.61566,1.61566,73200000.0
2008-08-06 22:59:00,1.61558,1.61587,1.61531,1.61586,176700000.0
2008-08-06 23:00:00,1.61568,1.6158,1.61549,1.6157,118700000.0
2008-08-06 23:01:00,1.61569,1.61576,1.6156,1.6156,31000000.0
2008-08-06 23:02:00,1.6154,1.61555,1.61512,1.61514,40100000.0
2008-08-06 23:03:00,1.6152,1.6152,1.61511,1.61515,55500000.0
2008-08-06 23:04:00,1.61549,1.61561,1.61524,1.61528,23000000.0
2008-08-06 23:05:00,1.61524,1.61555,1.61524,1.6155,25800000.0
2008-08-06 23:06:00,1.61558,1.61575,1.61544,1.61548,31800000.0
2008-08-06 23:07:00,1.6155,1.61587,1.61533,1.61533,55700000.0
2008-08-06 23:08:00,1.61527,1.61532,1.61527,1.61532,32600000.0
2008-08-06 23:09:00,1.61523,1.61569,1.61486,1.61486,28200000.0
2008-08-06 23:10:00,1.61482,1.61508,1.6146,1.61474,59800000.0
2008-08-06 23:11:00,1.61471,1.61518,1.6147,1.61471,54500000.0
2008-08-06 23:12:00,1.61492,1.61501,1.61458,1.61465,83000000.0
2008-08-06 23:13:00,1.61478,1.61488,1.61473,1.61475,59700000.0
2008-08-06 23:14:00,1.61476,1.615,1.61468,1.61498,39600000.0
2008-08-06 23:15:00,1.61523,1.61535,1.6147,1.6147,41200000.0
2008-08-06 23:16:00,1.61469,1.61495,1.61469,1.61495,49400000.0
2008-08-06 23:17:00,1.61505,1.61508,1.61491,1.61492,82000001.0
2008-08-06 23:18:00,1.61507,1.6152,1.61492,1.61492,72600000.0
2008-08-06 23:19:00,1.61503,1.61534,1.6149,1.61501,48100000.0
2008-08-06 23:20:00,1.61488,1.61503,1.61453,1.61453,50100000.0
2008-08-06 23:21:00,1.6147,1.61483,1.61468,1.61475,57100000.0
2008-08-06 23:22:00,1.61478,1.61504,1.61437,1.61473,107500000.0
2008-08-06 23:23:00,1.61484,1.61512,1.61433,1.61459,167200000.0
2008-08-06 23:24:00,1.61454,1.61473,1.61454,1.61459,59200000.0
2008-08-06 23:25:00,1.61479,1.6151,1.61475,1.6151,27800000.0
2008-08-06 23:26:00,1.61515,1.61529,1.61515,1.61525,16400000.0
2008-08-06 23:27:00,1.61521,1.61527,1.6151,1.61527,30800000.0
2008-08-06 23:28:00,1.61521,1.61528,1.61494,1.61494,34000000.0
2008-08-06 23:29:00,1.61521,1.61531,1.61493,1.61494,84400000.0
2008-08-06 23:30:00,1.61534,1.61555,1.61488,1.61488,63600000.0
2008-08-06 23:31:00,1.61501,1.61512,1.615,1.61506,50600000.0
2008-08-06 23:32:00,1.6152,1.61546,1.6152,1.61521,46400000.0
2008-08-06 23:33:00,1.6154,1.61547,1.61533,1.61543,126600000.0
2008-08-06 23:34:00,1.61526,1.61534,1.6145,1.61464,207400000.0
2008-08-06 23:35:00,1.61459,1.61474,1.61459,1.6147,157000000.0
2008-08-06 23:36:00,1.61465,1.61465,1.61449,1.61458,37800000.0
2008-08-06 23:37:00,1.61455,1.61455,1.61444,1.61444,17600000.0
2008-08-06 23:38:00,1.61452,1.61471,1.61452,1.61459,51000000.0
2008-08-06 23:39:00,1.61461,1.61491,1.61461,1.61472,173800000.0
2008-08-06 23:40:00,1.61478,1.61481,1.6147,1.61473,45200000.0
2008-08-06 23:41:00,1.61473,1.61488,1.61468,1.61475,110300000.0
2008-08-06 23:42:00,1.61478,1.61486,1.61473,1.61473,51800001.0
2008-08-06 23:43:00,1.61478,1.61512,1.61466,1.61512,95599999.0
2008-08-06 23:44:00,1.61502,1.61506,1.61477,1.61478,82900000.0
2008-08-06 23:45:00,1.6147,1.6147,1.61444,1.61456,103000000.0
2008-08-06 23:46:00,1.6146,1.61492,1.6146,1.61479,64400000.0
2008-08-06 23:47:00,1.61475,1.61475,1.61454,1.61462,63800000.0
2008-08-06 23:48:00,1.61474,1.61484,1.61441,1.61454,58900000.0
2008-08-06 23:49:00,1.61457,1.61473,1.6144,1.61473,133900000.0
2008-08-06 23:50:00,1.61483,1.61495,1.61466,1.6148,27800000.0
2008-08-06 23:51:00,1.61472,1.61478,1.61445,1.61445,61200000.0
2008-08-06 23:52:00,1.61445,1.61475,1.61444,1.61462,154800001.0
2008-08-06 23:53:00,1.61479,1.61507,1.61463,1.61465,108100000.0
2008-08-06 23:54:00,1.61509,1.61511,1.61433,1.61456,209100001.0
2008-08-06 23:55:00,1.61454,1.6146,1.61439,1.61442,113300000.0
2008-08-06 23:56:00,1.61438,1.61468,1.61437,1.6144,83400000.0
2008-08-06 23:57:00,1.61427,1.61461,1.61424,1.61461,127400000.0
2008-08-06 23:58:00,1.61474,1.61489,1.61453,1.61465,130400001.0
2008-08-06 23:59:00,1.61466,1.61481,1.61455,1.61476,83200000.0
2008-08-07 00:00:00,1.61483,1.61505,1.61447,1.61447,138700001.0
2008-08-07 00:01:00,1.61403,1.61529,1.61403,1.61417,186400000.0
2008-08-07 00:02:00,1.61425,1.61442,1.61424,1.61429,161200000.0
2008-08-07 00:03:00,1.6143,1.61449,1.61419,1.61427,243400000.0
2008-08-07 00:04:00,1.61419,1.61435,1.61403,1.61435,154100000.0
2008-08-07 00:05:00,1.61426,1.61426,1.61406,1.61407,21000000.0
2008-08-07 00:06:00,1.61416,1.61428,1.61409,1.61412,49900000.0
2008-08-07 00:07:00,1.61414,1.61431,1.61412,1.61431,69400000.0
2008-08-07 00:08:00,1.61434,1.61444,1.61434,1.61444,54000001.0
2008-08-07 00:09:00,1.61426,1.61459,1.61418,1.61459,91400000.0
2008-08-07 00:10:00,1.61438,1.6147,1.61438,1.61466,44800000.0
2008-08-07 00:11:00,1.6145,1.61469,1.61432,1.61451,47600000.0
2008-08-07 00:12:00,1.6143,1.61444,1.6143,1.61431,38800001.0
2008-08-07 00:13:00,1.61419,1.6144,1.61419,1.61434,30800000.0
2008-08-07 00:14:00,1.61454,1.61454,1.61423,1.61431,27800000.0
2008-08-07 00:15:00,1.61431,1.61436,1.61421,1.61423,45300000.0
2008-08-07 00:16:00,1.61428,1.61447,1.61428,1.6144,17400000.0
2008-08-07 00:17:00,1.61434,1.61436,1.61422,1.61435,80800000.0
2008-08-07 00:18:00,1.61426,1.61426,1.61399,1.61399,63400000.0
2008-08-07 00:19:00,1.61402,1.6142,1.61363,1.61365,128299999.0
2008-08-07 00:20:00,1.61368,1.61377,1.61366,1.61374,68500000.0
2008-08-07 00:21:00,1.61378,1.61393,1.61375,1.6139,28000000.0
2008-08-07 00:22:00,1.61428,1.61433,1.61398,1.61428,30900000.0
2008-08-07 00:23:00,1.61431,1.61435,1.61387,1.61407,48100000.0
2008-08-07 00:24:00,1.61398,1.61398,1.61361,1.61379,64800001.0
2008-08-07 00:25:00,1.61385,1.61414,1.61374,1.61375,29700000.0
2008-08-07 00:26:00,1.61361,1.61406,1.61361,1.61406,35400000.0
2008-08-07 00:27:00,1.61416,1.61451,1.61416,1.61428,45900000.0
2008-08-07 00:28:00,1.61451,1.61459,1.61426,1.61426,20800000.0
2008-08-07 00:29:00,1.61412,1.61412,1.61388,1.61404,73900000.0
2008-08-07 00:30:00,1.61407,1.61407,1.61385,1.61386,32800000.0
2008-08-07 00:31:00,1.61375,1.61411,1.61369,1.61411,47600000.0
2008-08-07 00:32:00,1.61426,1.61454,1.6136,1.6136,78400000.0
2008-08-07 00:33:00,1.61352,1.61364,1.61346,1.61361,119300000.0
2008-08-07 00:34:00,1.61373,1.61429,1.61367,1.61429,17600000.0
2008-08-07 00:35:00,1.61403,1.61411,1.61403,1.61409,46600000.0
2008-08-07 00:36:00,1.6141,1.61416,1.61403,1.61403,105200001.0
2008-08-07 00:37:00,1.61425,1.61444,1.61424,1.61444,76400000.0
2008-08-07 00:38:00,1.61453,1.61453,1.61433,1.61433,19600000.0
2008-08-07 00:39:00,1.61473,1.61481,1.6143,1.6143,33400000.0
2008-08-07 00:40:00,1.61434,1.61465,1.61416,1.61465,36400000.0
2008-08-07 00:41:00,1.61467,1.61467,1.61428,1.61456,28100000.0
2008-08-07 00:42:00,1.61466,1.61466,1.61418,1.61459,42400000.0
2008-08-07 00:43:00,1.61461,1.61464,1.61426,1.61451,25800000.0
2008-08-07 00:44:00,1.61459,1.61478,1.61436,1.61436,39300000.0
2008-08-07 00:45:00,1.6147,1.61483,1.61442,1.61467,47800000.0
2008-08-07 00:46:00,1.61469,1.61478,1.61428,1.61442,34800000.0
2008-08-07 00:47:00,1.61476,1.61513,1.61467,1.61468,26200000.0
2008-08-07 00:48:00,1.61468,1.61468,1.6145,1.61464,40200000.0
2008-08-07 00:49:00,1.61492,1.61492,1.6143,1.6143,29400000.0
2008-08-07 00:50:00,1.61467,1.61482,1.61433,1.61466,38800000.0
2008-08-07 00:51:00,1.61433,1.61477,1.61422,1.61477,65500000.0
2008-08-07 00:52:00,1.61489,1.61508,1.61465,1.61471,104900001.0
2008-08-07 00:53:00,1.61469,1.61469,1.61442,1.61452,75300000.0
2008-08-07 00:54:00,1.61429,1.61439,1.61415,1.61425,63000001.0
2008-08-07 00:55:00,1.61458,1.61462,1.61409,1.61427,40800000.0
2008-08-07 00:56:00,1.6142,1.6142,1.61392,1.61395,105500001.0
2008-08-07 00:57:00,1.61404,1.61404,1.61391,1.61401,53600000.0
2008-08-07 00:58:00,1.61414,1.61415,1.61399,1.61414,65800000.0
2008-08-07 00:59:00,1.61424,1.61446,1.61417,1.61417,134500000.0
2008-08-07 01:00:00,1.61419,1.61424,1.61404,1.61404,44000000.0
2008-08-07 01:01:00,1.61416,1.61429,1.61414,1.61425,64400000.0
2008-08-07 01:02:00,1.61424,1.61435,1.61421,1.61435,48400000.0
2008-08-07 01:03:00,1.6144,1.61445,1.61429,1.61433,51800000.0
2008-08-07 01:04:00,1.61478,1.61486,1.61452,1.61472,36800001.0
2008-08-07 01:05:00,1.61471,1.61488,1.61423,1.61444,33000000.0
2008-08-07 01:06:00,1.61442,1.61487,1.61438,1.61486,18400000.0
2008-08-07 01:07:00,1.61451,1.61458,1.61447,1.61447,55900000.0
2008-08-07 01:08:00,1.61448,1.61465,1.61435,1.61448,88500000.0
2008-08-07 01:09:00,1.61496,1.61501,1.61458,1.61483,146100000.0
2008-08-07 01:10:00,1.61439,1.61466,1.61425,1.61462,68000000.0
2008-08-07 01:11:00,1.61473,1.61484,1.61459,1.61482,98100000.0
2008-08-07 01:12:00,1.61492,1.61542,1.6147,1.61471,201600000.0
2008-08-07 01:13:00,1.6148,1.61485,1.61458,1.61468,162600000.0
2008-08-07 01:14:00,1.61477,1.61481,1.61453,1.61453,53200000.0
2008-08-07 01:15:00,1.61464,1.61503,1.61442,1.61502,90400000.0
2008-08-07 01:16:00,1.61502,1.61502,1.61475,1.61491,56600000.0
2008-08-07 01:17:00,1.61497,1.61502,1.61489,1.61502,52000000.0
2008-08-07 01:18:00,1.61526,1.61531,1.61485,1.61496,37500000.0
2008-08-07 01:19:00,1.61511,1.61511,1.6149,1.61498,54300000.0
2008-08-07 01:20:00,1.61491,1.61497,1.61484,1.61497,23200000.0
2008-08-07 01:21:00,1.61479,1.61482,1.61448,1.61448,44800000.0
2008-08-07 01:22:00,1.61433,1.61444,1.61431,1.61439,79400000.0
2008-08-07 01:23:00,1.61477,1.61503,1.61408,1.61503,147100000.0
2008-08-07 01:24:00,1.61478,1.61505,1.61448,1.61505,80600000.0
2008-08-07 01:25:00,1.61502,1.61527,1.6147,1.6147,70200000.0
2008-08-07 01:26:00,1.61459,1.61468,1.61449,1.61459,202100000.0
2008-08-07 01:27:00,1.61486,1.61486,1.61457,1.61469,155900002.0
2008-08-07 01:28:00,1.61467,1.61485,1.61467,1.61485,40000000.0
2008-08-07 01:29:00,1.61491,1.61508,1.61475,1.615,21000000.0
2008-08-07 01:30:00,1.61495,1.61505,1.61477,1.61505,39800000.0
2008-08-07 01:31:00,1.61493,1.61493,1.61482,1.61488,41700000.0
2008-08-07 01:32:00,1.61493,1.615,1.61473,1.615,58200000.0
2008-08-07 01:33:00,1.61514,1.61514,1.61475,1.6149,99900000.0
2008-08-07 01:34:00,1.61468,1.61489,1.61452,1.61462,103800000.0
2008-08-07 01:35:00,1.61485,1.61485,1.61452,1.61461,28000000.0
2008-08-07 01:36:00,1.61467,1.61492,1.61467,1.61492,53300000.0
2008-08-07 01:37:00,1.61457,1.61457,1.61449,1.61452,40000000.0
2008-08-07 01:38:00,1.61468,1.61468,1.61427,1.61438,37600000.0
2008-08-07 01:39:00,1.61435,1.61475,1.61433,1.61475,40800001.0
2008-08-07 01:40:00,1.61447,1.61465,1.61447,1.61464,28000000.0
2008-08-07 01:41:00,1.61453,1.61453,1.61373,1.6143,32400000.0
2008-08-07 01:42:00,1.61432,1.61501,1.61419,1.61448,195300000.0
2008-08-07 01:43:00,1.61431,1.61499,1.61427,1.61468,192400001.0
2008-08-07 01:44:00,1.61479,1.61492,1.61466,1.61475,245700001.0
2008-08-07 01:45:00,1.61465,1.61484,1.61443,1.61484,137000000.0
2008-08-07 01:46:00,1.61493,1.61501,1.61491,1.61491,48100000.0
2008-08-07 01:47:00,1.61499,1.61501,1.61494,1.61498,48100000.0
2008-08-07 01:48:00,1.615,1.615,1.61492,1.61492,24000000.0
2008-08-07 01:49:00,1.61494,1.61535,1.61494,1.615,119100000.0
2008-08-07 01:50:00,1.61544,1.61556,1.6151,1.61546,195100001.0
2008-08-07 01:51:00,1.61528,1.61528,1.61519,1.61522,66400000.0
2008-08-07 01:52:00,1.61511,1.61528,1.61472,1.61528,213000002.0
2008-08-07 01:53:00,1.61529,1.61529,1.61484,1.61503,68500000.0
2008-08-07 01:54:00,1.61499,1.61506,1.61494,1.61494,50800000.0
2008-08-07 01:55:00,1.61496,1.61508,1.61492,1.61492,59700000.0
2008-08-07 01:56:00,1.61494,1.61517,1.61494,1.61508,96600000.0
2008-08-07 01:57:00,1.61501,1.61508,1.61469,1.61478,79500000.0
2008-08-07 01:58:00,1.61496,1.615,1.61488,1.61494,64400000.0
2008-08-07 01:59:00,1.6149,1.61496,1.61485,1.61493,48400000.0
2008-08-07 02:00:00,1.61547,1.61562,1.61547,1.61554,52900000.0
2008-08-07 02:01:00,1.61512,1.61541,1.61496,1.61513,28000000.0
2008-08-07 02:02:00,1.61518,1.61532,1.61512,1.61519,36400000.0
2008-08-07 02:03:00,1.6152,1.61534,1.61504,1.61515,37800000.0
2008-08-07 02:04:00,1.615,1.61528,1.615,1.6151,31600000.0
2008-08-07 02:05:00,1.61528,1.61539,1.61527,1.61528,32600000.0
2008-08-07 02:06:00,1.6154,1.61568,1.6154,1.61568,97400000.0
2008-08-07 02:07:00,1.61558,1.61582,1.61558,1.61567,45700000.0
2008-08-07 02:08:00,1.6155,1.61592,1.6155,1.61592,31000000.0
2008-08-07 02:09:00,1.616,1.616,1.61537,1.61573,26800000.0
2008-08-07 02:10:00,1.61581,1.61599,1.6154,1.61579,27800000.0
2008-08-07 02:11:00,1.61543,1.61588,1.61543,1.61578,45000000.0
2008-08-07 02:12:00,1.61576,1.61607,1.61576,1.61581,30000000.0
2008-08-07 02:13:00,1.61578,1.61616,1.61568,1.61599,38700000.0
2008-08-07 02:14:00,1.61603,1.61603,1.61567,1.61573,15000000.0
2008-08-07 02:15:00,1.61571,1.61585,1.6155,1.61568,35000000.0
2008-08-07 02:16:00,1.61571,1.61582,1.61558,1.61563,10400000.0
2008-08-07 02:17:00,1.61586,1.61602,1.61558,1.61579,67000002.0
2008-08-07 02:18:00,1.61572,1.61601,1.6157,1.61577,55100000.0
2008-08-07 02:19:00,1.61595,1.61605,1.61587,1.61587,30200000.0
2008-08-07 02:20:00,1.61587,1.61603,1.61572,1.61603,19600000.0
2008-08-07 02:21:00,1.61585,1.61608,1.61585,1.61603,54000001.0
2008-08-07 02:22:00,1.61591,1.61604,1.61563,1.61589,42100000.0
2008-08-07 02:23:00,1.61593,1.61609,1.61589,1.61589,23200000.0
2008-08-07 02:24:00,1.61569,1.61594,1.61542,1.61564,28400000.0
2008-08-07 02:25:00,1.61562,1.61573,1.61528,1.61566,30000000.0
2008-08-07 02:26:00,1.61561,1.61582,1.61561,1.61574,25600000.0
2008-08-07 02:27:00,1.61557,1.61564,1.61527,1.61536,32000000.0
2008-08-07 02:28:00,1.61539,1.61549,1.61524,1.61524,21200000.0
2008-08-07 02:29:00,1.61518,1.61531,1.61491,1.61531,50800000.0
2008-08-07 02:30:00,1.61519,1.61525,1.61516,1.61524,26200000.0
2008-08-07 02:31:00,1.61521,1.61543,1.61497,1.61528,39100000.0
2008-08-07 02:32:00,1.61549,1.6157,1.61541,1.6157,32800000.0
2008-08-07 02:33:00,1.61562,1.61594,1.61548,1.61589,28000000.0
2008-08-07 02:34:00,1.61593,1.616,1.61556,1.61557,43200000.0
2008-08-07 02:35:00,1.61571,1.61595,1.6157,1.61581,37200000.0
2008-08-07 02:36:00,1.61543,1.61567,1.61543,1.61567,45500000.0
2008-08-07 02:37:00,1.61563,1.61588,1.61563,1.61568,38300000.0
2008-08-07 02:38:00,1.6156,1.61586,1.61551,1.61551,36600000.0
2008-08-07 02:39:00,1.61566,1.6157,1.61509,1.61561,28200000.0
2008-08-07 02:40:00,1.61554,1.61569,1.61549,1.61558,66700001.0
2008-08-07 02:41:00,1.61563,1.61563,1.61526,1.61556,34500000.0
2008-08-07 02:42:00,1.61559,1.61559,1.61536,1.61553,40800000.0
2008-08-07 02:43:00,1.61543,1.61561,1.61527,1.61549,49000001.0
2008-08-07 02:44:00,1.61553,1.61567,1.61532,1.6156,24100000.0
2008-08-07 02:45:00,1.61555,1.61569,1.61543,1.61552,25000000.0
2008-08-07 02:46:00,1.6157,1.6157,1.6154,1.61567,92400000.0
2008-08-07 02:47:00,1.61553,1.6157,1.61528,1.61553,30400000.0
2008-08-07 02:48:00,1.6157,1.61572,1.6156,1.6156,20900000.0
2008-08-07 02:49:00,1.61566,1.61581,1.61543,1.61573,37000000.0
2008-08-07 02:50:00,1.61589,1.61589,1.61564,1.61589,36100000.0
2008-08-07 02:51:00,1.61546,1.61587,1.61546,1.61583,18200000.0
2008-08-07 02:52:00,1.61572,1.61584,1.61559,1.61578,31300000.0
2008-08-07 02:53:00,1.61578,1.61591,1.61568,1.61587,32200000.0
2008-08-07 02:54:00,1.61578,1.61587,1.61571,1.61587,42000000.0
2008-08-07 02:55:00,1.61574,1.61574,1.61535,1.61538,62199999.0
2008-08-07 02:56:00,1.61548,1.61559,1.61525,1.61559,111300001.0
2008-08-07 02:57:00,1.61531,1.61581,1.61531,1.61569,66100002.0
2008-08-07 02:58:00,1.61555,1.61568,1.61528,1.61538,39600001.0
2008-08-07 02:59:00,1.61535,1.61551,1.61529,1.6154,24200000.0
2008-08-07 03:00:00,1.61538,1.6154,1.6153,1.61534,32400000.0
2008-08-07 03:01:00,1.61519,1.61538,1.6151,1.61538,45700001.0
2008-08-07 03:02:00,1.61519,1.6153,1.61501,1.61529,36600001.0
2008-08-07 03:03:00,1.61528,1.61528,1.61505,1.61515,39600000.0
2008-08-07 03:04:00,1.61508,1.61529,1.61479,1.61479,28400000.0
2008-08-07 03:05:00,1.61532,1.61541,1.61503,1.61503,29400000.0
2008-08-07 03:06:00,1.61526,1.61534,1.61499,1.61499,40800000.0
2008-08-07 03:07:00,1.6151,1.61513,1.61495,1.61495,30200000.0
2008-08-07 03:08:00,1.61505,1.61505,1.61484,1.61505,42400000.0
2008-08-07 03:09:00,1.61531,1.61535,1.61495,1.61505,24800000.0
2008-08-07 03:10:00,1.61529,1.61552,1.615,1.61552,50400001.0
2008-08-07 03:11:00,1.61536,1.61553,1.6152,1.6152,17800000.0
2008-08-07 03:12:00,1.61537,1.61544,1.61528,1.6153,31600000.0
2008-08-07 03:13:00,1.61544,1.61547,1.61522,1.61536,24000000.0
2008-08-07 03:14:00,1.61507,1.61525,1.61479,1.61479,66400001.0
2008-08-07 03:15:00,1.61473,1.61502,1.61471,1.61481,36300000.0
2008-08-07 03:16:00,1.61473,1.61473,1.61419,1.61464,30800000.0
2008-08-07 03:17:00,1.61476,1.61476,1.61463,1.61468,26500000.0
2008-08-07 03:18:00,1.61459,1.61477,1.61442,1.61477,39800000.0
2008-08-07 03:19:00,1.61456,1.61476,1.61451,1.61462,41500000.0
2008-08-07 03:20:00,1.61475,1.61475,1.61443,1.6145,41000000.0
2008-08-07 03:21:00,1.61449,1.61462,1.61444,1.61453,40400000.0
2008-08-07 03:22:00,1.61459,1.61461,1.61447,1.61458,30600000.0
2008-08-07 03:23:00,1.61442,1.61465,1.61423,1.61465,20400000.0
2008-08-07 03:24:00,1.61477,1.6153,1.61477,1.6153,40000000.0
2008-08-07 03:25:00,1.61476,1.61495,1.61459,1.61495,32300000.0
2008-08-07 03:26:00,1.615,1.61519,1.61486,1.61519,19800000.0
2008-08-07 03:27:00,1.61484,1.61515,1.61484,1.61486,24600000.0
2008-08-07 03:28:00,1.61486,1.6149,1.61482,1.61482,30400000.0
2008-08-07 03:29:00,1.61487,1.6151,1.6146,1.6146,30200000.0
2008-08-07 03:30:00,1.61489,1.61541,1.61489,1.6153,37000000.0
2008-08-07 03:31:00,1.61527,1.61537,1.61498,1.61529,37400000.0
2008-08-07 03:32:00,1.61518,1.61534,1.61514,1.61534,28200000.0
2008-08-07 03:33:00,1.61542,1.61546,1.61518,1.61534,31100000.0
2008-08-07 03:34:00,1.61533,1.61545,1.61518,1.61528,31200000.0
2008-08-07 03:35:00,1.6154,1.6154,1.61532,1.61533,23800000.0
2008-08-07 03:36:00,1.61527,1.61539,1.61484,1.61539,47800000.0
2008-08-07 03:37:00,1.61537,1.61573,1.61537,1.61573,76100000.0
2008-08-07 03:38:00,1.61574,1.61581,1.61557,1.61563,20400000.0
2008-08-07 03:39:00,1.61529,1.61567,1.61529,1.6156,51000001.0
2008-08-07 03:40:00,1.61553,1.61553,1.61535,1.61543,40400000.0
2008-08-07 03:41:00,1.61543,1.61566,1.61527,1.61557,36400000.0
2008-08-07 03:42:00,1.61561,1.61588,1.61561,1.61581,51000000.0
2008-08-07 03:43:00,1.61578,1.61578,1.61556,1.61568,42800001.0
2008-08-07 03:44:00,1.61545,1.61561,1.61519,1.61519,32600000.0
2008-08-07 03:45:00,1.61553,1.61555,1.61528,1.61541,34400000.0
2008-08-07 03:46:00,1.61547,1.61547,1.61491,1.61525,31800000.0
2008-08-07 03:47:00,1.61504,1.61544,1.615,1.61543,33200000.0
2008-08-07 03:48:00,1.61519,1.61549,1.61519,1.61535,35900000.0
2008-08-07 03:49:00,1.61521,1.61524,1.615,1.61511,35800000.0
2008-08-07 03:50:00,1.61506,1.61538,1.61502,1.61513,41400000.0
2008-08-07 03:51:00,1.61526,1.61526,1.61494,1.61503,41500000.0
2008-08-07 03:52:00,1.61498,1.61498,1.61438,1.61438,29400000.0
2008-08-07 03:53:00,1.61438,1.61445,1.61425,1.6143,28200000.0
2008-08-07 03:54:00,1.61439,1.61449,1.61424,1.61444,50700000.0
2008-08-07 03:55:00,1.61421,1.61439,1.61421,1.61437,20800000.0
2008-08-07 03:56:00,1.61455,1.61568,1.61455,1.61528,41300000.0
2008-08-07 03:57:00,1.6154,1.61575,1.61501,1.61546,42000000.0
2008-08-07 03:58:00,1.61566,1.61588,1.61564,1.61564,31400000.0
2008-08-07 03:59:00,1.61574,1.61617,1.61574,1.61579,47600000.0
2008-08-07 04:00:00,1.61561,1.6158,1.61551,1.61567,42800001.0
2008-08-07 04:01:00,1.61567,1.61581,1.61541,1.61575,26800000.0
2008-08-07 04:02:00,1.61587,1.61613,1.6158,1.6158,28200000.0
2008-08-07 04:03:00,1.6157,1.61596,1.6157,1.61594,39800000.0
2008-08-07 04:04:00,1.61582,1.61582,1.61561,1.61561,24200000.0
2008-08-07 04:05:00,1.61494,1.61575,1.61494,1.61575,34800000.0
2008-08-07 04:06:00,1.61581,1.61592,1.61558,1.61592,37800000.0
2008-08-07 04:07:00,1.6157,1.61576,1.61543,1.61573,26800000.0
2008-08-07 04:08:00,1.6152,1.61551,1.61506,1.61541,39500000.0
2008-08-07 04:09:00,1.61525,1.61543,1.61511,1.61529,24800000.0
2008-08-07 04:10:00,1.61523,1.61552,1.61504,1.61552,39000000.0
2008-08-07 04:11:00,1.61544,1.6156,1.61537,1.6156,32800000.0
2008-08-07 04:12:00,1.61556,1.61556,1.61529,1.61545,26000000.0
2008-08-07 04:13:00,1.61561,1.61565,1.6151,1.61557,40200000.0
2008-08-07 04:14:00,1.61538,1.61557,1.6152,1.61544,45900000.0
2008-08-07 04:15:00,1.61549,1.61563,1.61533,1.61554,41400000.0
2008-08-07 04:16:00,1.61558,1.61581,1.61535,1.61577,28000000.0
2008-08-07 04:17:00,1.61578,1.6159,1.61555,1.61572,33500000.0
2008-08-07 04:18:00,1.61532,1.61588,1.61532,1.61569,37800000.0
2008-08-07 04:19:00,1.6157,1.61572,1.61544,1.61567,32000000.0
2008-08-07 04:20:00,1.61568,1.61582,1.61564,1.61567,70300000.0
2008-08-07 04:21:00,1.61591,1.61598,1.61579,1.6159,42600000.0
2008-08-07 04:22:00,1.61585,1.61589,1.6158,1.61582,22800000.0
2008-08-07 04:23:00,1.61608,1.61616,1.61598,1.61602,49100000.0
2008-08-07 04:24:00,1.61598,1.61615,1.61596,1.61615,44300000.0
2008-08-07 04:25:00,1.61623,1.61643,1.61605,1.61634,41300000.0
2008-08-07 04:26:00,1.61628,1.61628,1.61598,1.61607,47000000.0
2008-08-07 04:27:00,1.61595,1.61598,1.61562,1.61564,38000000.0
2008-08-07 04:28:00,1.6159,1.61595,1.61566,1.61586,32800000.0
2008-08-07 04:29:00,1.61579,1.61599,1.61553,1.61599,41000000.0
2008-08-07 04:30:00,1.61598,1.61609,1.61558,1.61585,54200000.0
2008-08-07 04:31:00,1.61563,1.61605,1.61563,1.61588,37600000.0
2008-08-07 04:32:00,1.61571,1.61579,1.61566,1.61566,30000000.0
2008-08-07 04:33:00,1.61583,1.61583,1.61554,1.61571,29600000.0
2008-08-07 04:34:00,1.61578,1.61599,1.6157,1.61599,29200000.0
2008-08-07 04:35:00,1.61593,1.61608,1.61579,1.61586,31200000.0
2008-08-07 04:36:00,1.61593,1.616,1.61562,1.61565,35900000.0
2008-08-07 04:37:00,1.6157,1.6157,1.61527,1.61542,23000000.0
2008-08-07 04:38:00,1.61539,1.61555,1.61539,1.61552,60100000.0
2008-08-07 04:39:00,1.61524,1.61535,1.6149,1.61526,35200000.0
2008-08-07 04:40:00,1.61509,1.61573,1.61501,1.61559,31500000.0
2008-08-07 04:41:00,1.61569,1.61593,1.61569,1.61589,37700000.0
2008-08-07 04:42:00,1.61571,1.61577,1.61556,1.61559,32400000.0
2008-08-07 04:43:00,1.61549,1.61556,1.61536,1.61556,50100001.0
2008-08-07 04:44:00,1.61566,1.61599,1.61522,1.61599,39600000.0
2008-08-07 04:45:00,1.61612,1.61657,1.61612,1.61657,20800000.0
2008-08-07 04:46:00,1.61634,1.61666,1.61587,1.61587,46100000.0
2008-08-07 04:47:00,1.61633,1.61637,1.61598,1.61598,37600000.0
2008-08-07 04:48:00,1.61588,1.61594,1.61577,1.61588,52200000.0
2008-08-07 04:49:00,1.61561,1.61597,1.61551,1.61584,36100001.0
2008-08-07 04:50:00,1.61583,1.61606,1.61578,1.61583,40200000.0
2008-08-07 04:51:00,1.61578,1.61596,1.6157,1.61596,28000000.0
2008-08-07 04:52:00,1.61595,1.61604,1.61584,1.61595,15200000.0
2008-08-07 04:53:00,1.61593,1.61593,1.61575,1.61578,31600000.0
2008-08-07 04:54:00,1.61583,1.61583,1.61561,1.61565,34800000.0
2008-08-07 04:55:00,1.6157,1.6157,1.61542,1.61555,64500000.0
2008-08-07 04:56:00,1.61552,1.61577,1.61552,1.61577,30000000.0
2008-08-07 04:57:00,1.61552,1.61562,1.61549,1.61549,32600000.0
2008-08-07 04:58:00,1.61549,1.61564,1.61516,1.61544,37600000.0
2008-08-07 04:59:00,1.61525,1.61544,1.6151,1.6152,38300000.0
2008-08-07 05:00:00,1.6152,1.61535,1.61506,1.61518,56200001.0
2008-08-07 05:01:00,1.61497,1.61528,1.61497,1.61528,27200000.0
2008-08-07 05:02:00,1.6151,1.61545,1.6151,1.61537,43000000.0
2008-08-07 05:03:00,1.6153,1.61567,1.61519,1.61567,28000000.0
2008-08-07 05:04:00,1.61549,1.6158,1.61549,1.6158,24500000.0
2008-08-07 05:05:00,1.61567,1.61587,1.61564,1.61587,30600000.0
2008-08-07 05:06:00,1.61582,1.61582,1.61548,1.61558,28000000.0
2008-08-07 05:07:00,1.61544,1.61574,1.6154,1.61565,24400000.0
2008-08-07 05:08:00,1.61555,1.61555,1.61536,1.61549,21000000.0
2008-08-07 05:09:00,1.61553,1.6156,1.6153,1.61542,43400000.0
2008-08-07 05:10:00,1.61554,1.61572,1.61532,1.61558,23800000.0
2008-08-07 05:11:00,1.61571,1.61585,1.61548,1.61548,29300000.0
2008-08-07 05:12:00,1.61559,1.61574,1.61547,1.61563,26000000.0
2008-08-07 05:13:00,1.61541,1.61558,1.61541,1.61543,74300000.0
2008-08-07 05:14:00,1.61528,1.61528,1.61465,1.61484,18400000.0
2008-08-07 05:15:00,1.61491,1.61497,1.61478,1.61489,45000000.0
2008-08-07 05:16:00,1.61492,1.61512,1.61492,1.61504,38600001.0
2008-08-07 05:17:00,1.61492,1.61523,1.61492,1.615,33000000.0
2008-08-07 05:18:00,1.61506,1.61508,1.61488,1.61488,39800000.0
2008-08-07 05:19:00,1.61468,1.61523,1.61468,1.61485,39000000.0
2008-08-07 05:20:00,1.61454,1.61478,1.61447,1.61467,32000000.0
2008-08-07 05:21:00,1.61468,1.61479,1.61457,1.61463,35400000.0
2008-08-07 05:22:00,1.61487,1.61498,1.61477,1.61492,29200000.0
2008-08-07 05:23:00,1.61486,1.61495,1.61465,1.61484,22600000.0
2008-08-07 05:24:00,1.61478,1.61512,1.61478,1.61512,36300000.0
2008-08-07 05:25:00,1.61529,1.61536,1.61499,1.61527,62100000.0
2008-08-07 05:26:00,1.61533,1.61538,1.61523,1.61538,23800000.0
2008-08-07 05:27:00,1.61533,1.6154,1.61528,1.61528,14800000.0
2008-08-07 05:28:00,1.6155,1.61554,1.61485,1.61485,52500000.0
2008-08-07 05:29:00,1.61533,1.61545,1.61528,1.61543,40800000.0
2008-08-07 05:30:00,1.61545,1.61561,1.61536,1.61551,26000000.0
2008-08-07 05:31:00,1.61549,1.61576,1.61548,1.61554,69599999.0
2008-08-07 05:32:00,1.61571,1.61571,1.61531,1.61531,41300000.0
2008-08-07 05:33:00,1.61576,1.61576,1.61546,1.61546,29800001.0
2008-08-07 05:34:00,1.61574,1.61574,1.61547,1.61552,36400000.0
2008-08-07 05:35:00,1.61564,1.61567,1.61541,1.61549,26800000.0
2008-08-07 05:36:00,1.61525,1.61533,1.61512,1.61512,39400001.0
2008-08-07 05:37:00,1.61523,1.61527,1.61502,1.61515,39200000.0
2008-08-07 05:38:00,1.61514,1.61527,1.61487,1.61499,23800000.0
2008-08-07 05:39:00,1.61501,1.61537,1.6149,1.61526,28200000.0
2008-08-07 05:40:00,1.61514,1.61522,1.61503,1.61503,34400000.0
2008-08-07 05:41:00,1.61507,1.61515,1.61475,1.61512,35600000.0
2008-08-07 05:42:00,1.61517,1.61537,1.61512,1.61532,28200000.0
2008-08-07 05:43:00,1.61489,1.6153,1.61489,1.61521,46600000.0
2008-08-07 05:44:00,1.61528,1.61541,1.61514,1.61541,47700000.0
2008-08-07 05:45:00,1.61512,1.61546,1.61511,1.61514,70500000.0
2008-08-07 05:46:00,1.61526,1.61531,1.6152,1.6152,28800000.0
2008-08-07 05:47:00,1.61506,1.61526,1.61496,1.615,44800000.0
2008-08-07 05:48:00,1.61487,1.61514,1.61487,1.61512,28600000.0
2008-08-07 05:49:00,1.61497,1.615,1.61472,1.61488,37400000.0
2008-08-07 05:50:00,1.61487,1.61506,1.61462,1.61488,26800000.0
2008-08-07 05:51:00,1.61485,1.61485,1.61443,1.61443,30400000.0
2008-08-07 05:52:00,1.61468,1.61485,1.61453,1.61453,27400000.0
2008-08-07 05:53:00,1.61445,1.61483,1.61445,1.61467,36600000.0
2008-08-07 05:54:00,1.61471,1.61481,1.61458,1.61481,24800000.0
2008-08-07 05:55:00,1.61473,1.61514,1.61473,1.61514,21000000.0
2008-08-07 05:56:00,1.61517,1.61521,1.61506,1.61506,30000000.0
2008-08-07 05:57:00,1.61507,1.6153,1.61507,1.61512,28000000.0
2008-08-07 05:58:00,1.61539,1.61566,1.61528,1.61528,39200001.0
2008-08-07 05:59:00,1.61526,1.61531,1.61521,1.61521,47800000.0
2008-08-07 06:00:00,1.61505,1.61523,1.615,1.61507,39900000.0
2008-08-07 06:01:00,1.61492,1.61514,1.61492,1.61499,35100000.0
2008-08-07 06:02:00,1.61511,1.61524,1.61482,1.61524,53200000.0
2008-08-07 06:03:00,1.61506,1.61512,1.61488,1.61491,58100000.0
2008-08-07 06:04:00,1.61473,1.61485,1.61465,1.61481,34800000.0
2008-08-07 06:05:00,1.61483,1.61496,1.61465,1.61465,49300000.0
2008-08-07 06:06:00,1.61466,1.61493,1.61466,1.61478,31000000.0
2008-08-07 06:07:00,1.6147,1.6148,1.61449,1.61454,50200000.0
2008-08-07 06:08:00,1.61467,1.6147,1.61449,1.61462,45300000.0
2008-08-07 06:09:00,1.61453,1.61453,1.61437,1.61439,24600000.0
2008-08-07 06:10:00,1.61451,1.61451,1.61434,1.61439,23200000.0
2008-08-07 06:11:00,1.61449,1.61469,1.61441,1.61441,52800000.0
2008-08-07 06:12:00,1.61441,1.61467,1.61441,1.61451,28000000.0
2008-08-07 06:13:00,1.61451,1.61479,1.61436,1.61467,43800000.0
2008-08-07 06:14:00,1.61472,1.61477,1.61439,1.6147,36700000.0
2008-08-07 06:15:00,1.61453,1.61476,1.61453,1.61468,22800000.0
2008-08-07 06:16:00,1.61477,1.61477,1.61446,1.61455,16400000.0
2008-08-07 06:17:00,1.61421,1.61468,1.61421,1.61468,33100000.0
2008-08-07 06:18:00,1.6148,1.61501,1.61475,1.61488,27200000.0
2008-08-07 06:19:00,1.61488,1.61488,1.61469,1.61469,22200000.0
2008-08-07 06:20:00,1.61486,1.61495,1.61472,1.61472,35700000.0
2008-08-07 06:21:00,1.61479,1.61501,1.61478,1.61501,28000000.0
2008-08-07 06:22:00,1.61497,1.61502,1.61487,1.61502,24100000.0
2008-08-07 06:23:00,1.61509,1.61523,1.61484,1.61523,30400000.0
2008-08-07 06:24:00,1.61513,1.61513,1.61446,1.61468,37400000.0
2008-08-07 06:25:00,1.61467,1.61488,1.61464,1.61488,96000000.0
2008-08-07 06:26:00,1.61488,1.61517,1.61478,1.61509,43300000.0
2008-08-07 06:27:00,1.61505,1.61529,1.61504,1.61528,30600000.0
2008-08-07 06:28:00,1.61527,1.61546,1.61527,1.61546,33600000.0
2008-08-07 06:29:00,1.61544,1.61544,1.6153,1.61532,38700000.0
2008-08-07 06:30:00,1.61551,1.61557,1.61542,1.61557,48000000.0
2008-08-07 06:31:00,1.61537,1.61537,1.61509,1.61518,25600000.0
2008-08-07 06:32:00,1.6153,1.61541,1.61513,1.61525,28000000.0
2008-08-07 06:33:00,1.61502,1.61515,1.61479,1.61503,30200000.0
2008-08-07 06:34:00,1.61509,1.61541,1.6149,1.61527,49200001.0
2008-08-07 06:35:00,1.61518,1.6155,1.61518,1.61536,36400000.0
2008-08-07 06:36:00,1.61538,1.61551,1.61493,1.61531,42400000.0
2008-08-07 06:37:00,1.61532,1.6156,1.61503,1.61503,32800000.0
2008-08-07 06:38:00,1.61539,1.61564,1.6153,1.6153,49500000.0
2008-08-07 06:39:00,1.61532,1.61545,1.61507,1.61512,54600000.0
2008-08-07 06:40:00,1.61505,1.61525,1.61494,1.61494,25600000.0
2008-08-07 06:41:00,1.6149,1.61515,1.6146,1.61515,42400000.0
2008-08-07 06:42:00,1.61495,1.61517,1.61486,1.61517,11800000.0
2008-08-07 06:43:00,1.61529,1.61533,1.61488,1.61497,25600000.0
2008-08-07 06:44:00,1.61495,1.61508,1.61485,1.61498,35000000.0
2008-08-07 06:45:00,1.61504,1.61526,1.61502,1.61503,60200000.0
2008-08-07 06:46:00,1.61509,1.61536,1.61509,1.61512,49800000.0
2008-08-07 06:47:00,1.61534,1.61534,1.61509,1.61512,36300000.0
2008-08-07 06:48:00,1.61507,1.61559,1.61507,1.61537,46800001.0
2008-08-07 06:49:00,1.61552,1.61568,1.61542,1.61564,34800000.0
2008-08-07 06:50:00,1.61582,1.61582,1.61539,1.61542,40600000.0
2008-08-07 06:51:00,1.61571,1.61571,1.61545,1.61558,29900000.0
2008-08-07 06:52:00,1.61592,1.61596,1.61568,1.61596,21800000.0
2008-08-07 06:53:00,1.61588,1.61596,1.61569,1.61596,30100000.0
2008-08-07 06:54:00,1.6159,1.6161,1.61578,1.61578,41200000.0
2008-08-07 06:55:00,1.61603,1.61603,1.61588,1.61603,22000000.0
2008-08-07 06:56:00,1.61598,1.61608,1.61593,1.61598,35000000.0
2008-08-07 06:57:00,1.61621,1.61629,1.61583,1.61609,50000000.0
2008-08-07 06:58:00,1.61556,1.61619,1.61556,1.61619,45900000.0
2008-08-07 06:59:00,1.61604,1.61614,1.61574,1.61574,36300000.0
2008-08-07 07:00:00,1.61606,1.61606,1.61586,1.61588,45800000.0
2008-08-07 07:01:00,1.61593,1.616,1.61581,1.6159,44400001.0
2008-08-07 07:02:00,1.61582,1.61607,1.61578,1.61578,44400000.0
2008-08-07 07:03:00,1.61585,1.61585,1.6155,1.61558,63000001.0
2008-08-07 07:04:00,1.61569,1.61569,1.61532,1.61541,25400000.0
2008-08-07 07:05:00,1.61534,1.61564,1.61523,1.61523,62300000.0
2008-08-07 07:06:00,1.61534,1.61564,1.61534,1.61564,35800000.0
2008-08-07 07:07:00,1.6157,1.61582,1.61554,1.61559,28800000.0
2008-08-07 07:08:00,1.61565,1.61592,1.61561,1.61577,29800001.0
2008-08-07 07:09:00,1.61601,1.61614,1.61599,1.61613,32500000.0
2008-08-07 07:10:00,1.61623,1.61626,1.61616,1.61616,32200001.0
2008-08-07 07:11:00,1.61591,1.61606,1.61585,1.61585,56200001.0
2008-08-07 07:12:00,1.61603,1.61608,1.61568,1.61581,51400001.0
2008-08-07 07:13:00,1.61582,1.61593,1.61582,1.6159,57200000.0
2008-08-07 07:14:00,1.61582,1.61589,1.61567,1.61572,36000000.0
2008-08-07 07:15:00,1.6157,1.61579,1.61542,1.61569,40200000.0
2008-08-07 07:16:00,1.61548,1.61589,1.61548,1.61581,39200000.0
2008-08-07 07:17:00,1.61574,1.61585,1.61543,1.61566,41400000.0
2008-08-07 07:18:00,1.61557,1.61564,1.61544,1.61544,30600000.0
2008-08-07 07:19:00,1.61557,1.61561,1.61536,1.61548,42000000.0
2008-08-07 07:20:00,1.61536,1.6156,1.61521,1.61545,52800001.0
2008-08-07 07:21:00,1.6155,1.6157,1.61542,1.6157,31800000.0
2008-08-07 07:22:00,1.61556,1.61556,1.61508,1.61518,58200000.0
2008-08-07 07:23:00,1.61501,1.61517,1.61473,1.61489,44200000.0
2008-08-07 07:24:00,1.61468,1.61476,1.61456,1.61462,45500000.0
2008-08-07 07:25:00,1.61509,1.61523,1.61488,1.61488,34800000.0
2008-08-07 07:26:00,1.61488,1.61524,1.61488,1.61524,25600000.0
2008-08-07 07:27:00,1.61525,1.61525,1.61463,1.61494,38800000.0
2008-08-07 07:28:00,1.61501,1.61519,1.61474,1.61505,39400000.0
2008-08-07 07:29:00,1.61509,1.61509,1.61496,1.61502,30500000.0
2008-08-07 07:30:00,1.61498,1.615,1.6145,1.615,30200000.0
2008-08-07 07:31:00,1.61501,1.61517,1.61494,1.61494,15800000.0
2008-08-07 07:32:00,1.61475,1.61504,1.61448,1.61483,61300000.0
2008-08-07 07:33:00,1.61468,1.61468,1.61432,1.61432,29800000.0
2008-08-07 07:34:00,1.61475,1.61475,1.61439,1.61469,55000000.0
2008-08-07 07:35:00,1.61443,1.61464,1.61442,1.6146,36200000.0
2008-08-07 07:36:00,1.6146,1.61476,1.61432,1.61471,44400000.0
2008-08-07 07:37:00,1.61458,1.6148,1.6145,1.6148,43300000.0
2008-08-07 07:38:00,1.61475,1.6154,1.61475,1.61535,29200000.0
2008-08-07 07:39:00,1.61515,1.6158,1.61515,1.6158,23600000.0
2008-08-07 07:40:00,1.61598,1.61631,1.61588,1.61613,63100001.0
2008-08-07 07:41:00,1.61598,1.61632,1.61592,1.61614,35400000.0
2008-08-07 07:42:00,1.6159,1.61612,1.61571,1.61597,26800000.0
2008-08-07 07:43:00,1.61561,1.61561,1.61519,1.61548,40800000.0
2008-08-07 07:44:00,1.61528,1.61538,1.61511,1.61538,26800000.0
2008-08-07 07:45:00,1.61543,1.61556,1.61494,1.61547,47600000.0
2008-08-07 07:46:00,1.61542,1.6155,1.61531,1.6155,32100000.0
2008-08-07 07:47:00,1.61551,1.61558,1.61498,1.61541,32600000.0
2008-08-07 07:48:00,1.61532,1.61545,1.6152,1.61545,29500000.0
2008-08-07 07:49:00,1.61539,1.61539,1.61496,1.61496,57600000.0
2008-08-07 07:50:00,1.6153,1.61549,1.6153,1.61538,28200000.0
2008-08-07 07:51:00,1.61517,1.61529,1.61496,1.61525,23400000.0
2008-08-07 07:52:00,1.61508,1.61508,1.6147,1.61494,23100000.0
2008-08-07 07:53:00,1.61508,1.61531,1.61504,1.61528,27600000.0
2008-08-07 07:54:00,1.61526,1.61536,1.61508,1.61515,32000000.0
2008-08-07 07:55:00,1.61551,1.61552,1.615,1.61541,64000000.0
2008-08-07 07:56:00,1.61542,1.61545,1.61522,1.61545,29400000.0
2008-08-07 07:57:00,1.61551,1.61562,1.61543,1.61561,60200001.0
2008-08-07 07:58:00,1.61543,1.61576,1.61542,1.61576,55300000.0
2008-08-07 07:59:00,1.61542,1.61589,1.61542,1.61589,45700000.0
2008-08-07 08:00:00,1.61619,1.61654,1.61603,1.61621,37300000.0
2008-08-07 08:01:00,1.61619,1.61633,1.61591,1.61591,30400000.0
2008-08-07 08:02:00,1.61597,1.61608,1.61579,1.61605,28200000.0
2008-08-07 08:03:00,1.61616,1.61656,1.61605,1.61646,46200000.0
2008-08-07 08:04:00,1.61645,1.61679,1.61634,1.61667,32800000.0
2008-08-07 08:05:00,1.61698,1.61728,1.61696,1.61703,24000000.0
2008-08-07 08:06:00,1.61703,1.61703,1.6167,1.6167,53300000.0
2008-08-07 08:07:00,1.61676,1.61715,1.61676,1.61701,30400000.0
2008-08-07 08:08:00,1.6167,1.6167,1.61641,1.61641,54000001.0
2008-08-07 08:09:00,1.61639,1.61639,1.61606,1.61626,22200000.0
2008-08-07 08:10:00,1.61639,1.61639,1.61614,1.61619,42100000.0
2008-08-07 08:11:00,1.61647,1.61666,1.61647,1.61666,35600000.0
2008-08-07 08:12:00,1.61654,1.61654,1.6162,1.61644,44900000.0
2008-08-07 08:13:00,1.61639,1.61687,1.61639,1.61679,85700000.0
2008-08-07 08:14:00,1.61709,1.61757,1.61709,1.61757,52100000.0
2008-08-07 08:15:00,1.6177,1.6177,1.61732,1.61764,41000000.0
2008-08-07 08:16:00,1.61779,1.61802,1.61753,1.61793,23600000.0
2008-08-07 08:17:00,1.61795,1.61795,1.6173,1.6173,28600000.0
2008-08-07 08:18:00,1.6174,1.61751,1.61705,1.61715,19600000.0
2008-08-07 08:19:00,1.61695,1.61732,1.61674,1.61732,44300000.0
2008-08-07 08:20:00,1.61752,1.61782,1.61752,1.61771,34600001.0
2008-08-07 08:21:00,1.61727,1.61727,1.6164,1.6164,19100000.0
2008-08-07 08:22:00,1.61646,1.61694,1.61646,1.61694,47200000.0
2008-08-07 08:23:00,1.61682,1.61682,1.61636,1.61657,25700000.0
2008-08-07 08:24:00,1.61694,1.61738,1.61694,1.6172,40400001.0
2008-08-07 08:25:00,1.61737,1.61757,1.61711,1.61711,33300000.0
2008-08-07 08:26:00,1.61728,1.6177,1.61711,1.61765,22600000.0
2008-08-07 08:27:00,1.61745,1.61768,1.61745,1.61748,36600000.0
2008-08-07 08:28:00,1.6172,1.6172,1.61684,1.61695,55600000.0
2008-08-07 08:29:00,1.61692,1.61705,1.61679,1.61697,54200000.0
2008-08-07 08:30:00,1.61701,1.61715,1.61672,1.61706,20200000.0
2008-08-07 08:31:00,1.61718,1.61722,1.61667,1.61722,65200002.0
2008-08-07 08:32:00,1.61723,1.61734,1.61667,1.61685,20800000.0
2008-08-07 08:33:00,1.61695,1.6171,1.61666,1.61684,31400000.0
2008-08-07 08:34:00,1.61718,1.61723,1.61675,1.61685,42200001.0
2008-08-07 08:35:00,1.61691,1.617,1.61672,1.61688,37800000.0
2008-08-07 08:36:00,1.61705,1.61712,1.6166,1.61679,35000000.0
2008-08-07 08:37:00,1.61698,1.61717,1.61693,1.61706,33100000.0
2008-08-07 08:38:00,1.61679,1.61718,1.61675,1.61692,24800000.0
2008-08-07 08:39:00,1.61708,1.61708,1.61654,1.61683,37600000.0
2008-08-07 08:40:00,1.61674,1.61758,1.61663,1.6171,48800000.0
2008-08-07 08:41:00,1.61712,1.61712,1.61675,1.61677,45700000.0
2008-08-07 08:42:00,1.61681,1.61703,1.61651,1.61703,47400000.0
2008-08-07 08:43:00,1.61719,1.61735,1.61696,1.61696,26800000.0
2008-08-07 08:44:00,1.61729,1.61732,1.61704,1.61731,27200000.0
2008-08-07 08:45:00,1.6175,1.6175,1.61723,1.61723,43600000.0
2008-08-07 08:46:00,1.61758,1.61781,1.61751,1.61781,39400000.0
2008-08-07 08:47:00,1.61793,1.61804,1.61725,1.61725,35200000.0
2008-08-07 08:48:00,1.61731,1.6176,1.61731,1.61742,36300000.0
2008-08-07 08:49:00,1.617,1.61762,1.617,1.61762,94500000.0
2008-08-07 08:50:00,1.61758,1.61766,1.61745,1.61765,36400000.0
2008-08-07 08:51:00,1.61761,1.61776,1.6175,1.61757,36300000.0
2008-08-07 08:52:00,1.61769,1.61789,1.61764,1.61771,52000000.0
2008-08-07 08:53:00,1.61783,1.61821,1.61783,1.61821,30800000.0
2008-08-07 08:54:00,1.61795,1.61795,1.61734,1.61755,37400000.0
2008-08-07 08:55:00,1.61745,1.61768,1.61718,1.61761,27800000.0
2008-08-07 08:56:00,1.61771,1.61771,1.61732,1.61735,45300000.0
2008-08-07 08:57:00,1.61735,1.61749,1.6172,1.61749,33000000.0
2008-08-07 08:58:00,1.61767,1.61767,1.61712,1.6176,47700000.0
2008-08-07 08:59:00,1.61764,1.61806,1.61754,1.61754,30600000.0
2008-08-07 09:00:00,1.6177,1.61806,1.61757,1.61803,51200000.0
2008-08-07 09:01:00,1.61793,1.61844,1.61788,1.6183,33400000.0
2008-08-07 09:02:00,1.61837,1.61849,1.61796,1.61796,21000000.0
2008-08-07 09:03:00,1.61744,1.61824,1.61744,1.61811,32400000.0
2008-08-07 09:04:00,1.6185,1.61856,1.61823,1.61839,53400000.0
2008-08-07 09:05:00,1.61851,1.61855,1.61793,1.61817,41100000.0
2008-08-07 09:06:00,1.61831,1.61848,1.61818,1.61818,46400000.0
2008-08-07 09:07:00,1.618,1.61808,1.61749,1.61749,34200000.0
2008-08-07 09:08:00,1.61756,1.61775,1.61753,1.61753,26100000.0
2008-08-07 09:09:00,1.61768,1.61775,1.6174,1.61751,45000000.0
2008-08-07 09:10:00,1.61731,1.61771,1.61713,1.61771,35000000.0
2008-08-07 09:11:00,1.61797,1.61814,1.61792,1.61806,42000000.0
2008-08-07 09:12:00,1.61774,1.6178,1.61757,1.61758,23800000.0
2008-08-07 09:13:00,1.61726,1.61756,1.61726,1.61756,23600000.0
2008-08-07 09:14:00,1.61733,1.61769,1.61733,1.61769,22600000.0
2008-08-07 09:15:00,1.61762,1.61799,1.61762,1.61798,31200000.0
2008-08-07 09:16:00,1.61775,1.61815,1.61774,1.61794,21800000.0
2008-08-07 09:17:00,1.61781,1.61783,1.61752,1.61771,40200000.0
2008-08-07 09:18:00,1.61766,1.61788,1.61766,1.61784,22400000.0
2008-08-07 09:19:00,1.61748,1.61762,1.61725,1.61725,18200000.0
2008-08-07 09:20:00,1.61739,1.61744,1.6171,1.6171,36200000.0
2008-08-07 09:21:00,1.61726,1.61749,1.61712,1.61721,34800000.0
2008-08-07 09:22:00,1.61712,1.61731,1.61712,1.61731,34400000.0
2008-08-07 09:23:00,1.61728,1.61745,1.61726,1.61729,96200000.0
2008-08-07 09:24:00,1.61753,1.61799,1.6175,1.61792,41200000.0
2008-08-07 09:25:00,1.61805,1.61835,1.6179,1.61804,32800000.0
2008-08-07 09:26:00,1.61813,1.61853,1.61813,1.61824,40500000.0
2008-08-07 09:27:00,1.61808,1.61808,1.61778,1.61786,34000000.0
2008-08-07 09:28:00,1.61764,1.61764,1.61736,1.61753,42000000.0
2008-08-07 09:29:00,1.61738,1.61772,1.61729,1.61772,25200000.0
2008-08-07 09:30:00,1.61771,1.61781,1.61744,1.61745,49800000.0
2008-08-07 09:31:00,1.61744,1.61765,1.61739,1.61753,38300000.0
2008-08-07 09:32:00,1.61773,1.61773,1.61727,1.61746,37400000.0
2008-08-07 09:33:00,1.61744,1.61748,1.61735,1.61735,36500000.0
2008-08-07 09:34:00,1.6174,1.61771,1.61739,1.61756,26600000.0
2008-08-07 09:35:00,1.61738,1.61738,1.6172,1.61738,40300000.0
2008-08-07 09:36:00,1.61743,1.61757,1.61738,1.61738,39000000.0
2008-08-07 09:37:00,1.61731,1.61775,1.61731,1.61763,22800000.0
2008-08-07 09:38:00,1.61759,1.6177,1.61743,1.61759,48000000.0
2008-08-07 09:39:00,1.61745,1.61768,1.61732,1.61739,54000000.0
2008-08-07 09:40:00,1.61731,1.61748,1.61722,1.61741,23500000.0
2008-08-07 09:41:00,1.61738,1.61746,1.61718,1.61746,41800000.0
2008-08-07 09:42:00,1.61726,1.61744,1.61717,1.61741,47800000.0
2008-08-07 09:43:00,1.61745,1.61784,1.61745,1.61784,41400000.0
2008-08-07 09:44:00,1.61768,1.61768,1.6173,1.61733,33200000.0
2008-08-07 09:45:00,1.61737,1.61737,1.61657,1.61657,25400000.0
2008-08-07 09:46:00,1.61728,1.61768,1.61712,1.61762,45200000.0
2008-08-07 09:47:00,1.61757,1.61774,1.61757,1.61759,30600000.0
2008-08-07 09:48:00,1.61755,1.61756,1.61722,1.61743,52700000.0
2008-08-07 09:49:00,1.61744,1.61755,1.61728,1.61735,44800000.0
2008-08-07 09:50:00,1.61735,1.61753,1.61731,1.61733,51800001.0
2008-08-07 09:51:00,1.61747,1.61754,1.61729,1.61752,56700001.0
2008-08-07 09:52:00,1.61741,1.61759,1.61729,1.61758,41000000.0
2008-08-07 09:53:00,1.61753,1.61791,1.61753,1.61772,41600000.0
2008-08-07 09:54:00,1.61787,1.61794,1.61769,1.61776,26800000.0
2008-08-07 09:55:00,1.61767,1.6179,1.61767,1.6179,45700000.0
2008-08-07 09:56:00,1.61766,1.61801,1.61766,1.61776,29400000.0
2008-08-07 09:57:00,1.61794,1.618,1.61786,1.61786,52000000.0
2008-08-07 09:58:00,1.61774,1.61797,1.61747,1.61758,55900000.0
2008-08-07 09:59:00,1.61761,1.61779,1.61742,1.6176,40300000.0
2008-08-07 10:00:00,1.6174,1.61753,1.61697,1.61748,45000001.0
2008-08-07 10:01:00,1.61779,1.61779,1.61761,1.61762,38500000.0
2008-08-07 10:02:00,1.61808,1.61808,1.61676,1.61712,39600000.0
2008-08-07 10:03:00,1.61756,1.61795,1.61755,1.61778,20600000.0
2008-08-07 10:04:00,1.61804,1.61804,1.61728,1.61774,37200000.0
2008-08-07 10:05:00,1.6179,1.61806,1.61758,1.61779,29000000.0
2008-08-07 10:06:00,1.61771,1.61778,1.61738,1.61738,52900000.0
2008-08-07 10:07:00,1.61767,1.61774,1.61744,1.61751,37900000.0
2008-08-07 10:08:00,1.61747,1.61772,1.61735,1.61759,23400000.0
2008-08-07 10:09:00,1.61781,1.61781,1.61743,1.61766,40400001.0
2008-08-07 10:10:00,1.61773,1.61784,1.61727,1.61734,35400000.0
2008-08-07 10:11:00,1.61745,1.61751,1.61679,1.61716,51700000.0
2008-08-07 10:12:00,1.61717,1.61827,1.61717,1.61825,43800000.0
2008-08-07 10:13:00,1.61839,1.61839,1.61792,1.61832,52200000.0
2008-08-07 10:14:00,1.61827,1.61846,1.61815,1.61836,34200000.0
2008-08-07 10:15:00,1.61833,1.61839,1.61811,1.61831,43300000.0
2008-08-07 10:16:00,1.61817,1.61817,1.61771,1.61801,40100000.0
2008-08-07 10:17:00,1.61807,1.61828,1.61763,1.61809,35200000.0
2008-08-07 10:18:00,1.61807,1.61807,1.61774,1.61777,42200000.0
2008-08-07 10:19:00,1.61759,1.61803,1.61757,1.61785,39200000.0
2008-08-07 10:20:00,1.61796,1.61796,1.61764,1.61777,37500000.0
2008-08-07 10:21:00,1.61754,1.61775,1.61748,1.61748,40000000.0
2008-08-07 10:22:00,1.61767,1.6177,1.6171,1.61754,52800001.0
2008-08-07 10:23:00,1.61747,1.6177,1.61741,1.6176,40000000.0
2008-08-07 10:24:00,1.61769,1.61769,1.61743,1.61759,43700000.0
2008-08-07 10:25:00,1.61752,1.61763,1.61737,1.61752,33300000.0
2008-08-07 10:26:00,1.61765,1.61782,1.61739,1.61766,29200000.0
2008-08-07 10:27:00,1.61766,1.61778,1.61747,1.61747,35200000.0
2008-08-07 10:28:00,1.6178,1.6178,1.61759,1.61765,25200000.0
2008-08-07 10:29:00,1.6177,1.61793,1.61742,1.61793,51700000.0
2008-08-07 10:30:00,1.61799,1.61831,1.61784,1.61818,46800000.0
2008-08-07 10:31:00,1.6181,1.61831,1.61787,1.61831,31600000.0
2008-08-07 10:32:00,1.6181,1.6184,1.6181,1.61839,36600000.0
2008-08-07 10:33:00,1.61827,1.61858,1.61826,1.61851,23600000.0
2008-08-07 10:34:00,1.61866,1.61866,1.61839,1.61847,40800000.0
2008-08-07 10:35:00,1.61866,1.61868,1.61842,1.61862,28000000.0
2008-08-07 10:36:00,1.61832,1.61832,1.61775,1.61775,35900000.0
2008-08-07 10:37:00,1.61806,1.6184,1.61806,1.61812,50500000.0
2008-08-07 10:38:00,1.61829,1.61849,1.61806,1.61832,67400001.0
2008-08-07 10:39:00,1.61796,1.61828,1.61796,1.61807,35200000.0
2008-08-07 10:40:00,1.61838,1.61843,1.6182,1.61826,28000000.0
2008-08-07 10:41:00,1.61842,1.61842,1.61806,1.61815,55000001.0
2008-08-07 10:42:00,1.61824,1.61843,1.6179,1.61827,40600000.0
2008-08-07 10:43:00,1.61817,1.6182,1.61785,1.61803,31500000.0
2008-08-07 10:44:00,1.61825,1.61854,1.61825,1.61853,37800000.0
2008-08-07 10:45:00,1.61833,1.61862,1.61823,1.61823,83200000.0
2008-08-07 10:46:00,1.61859,1.61879,1.61856,1.61856,40200000.0
2008-08-07 10:47:00,1.61855,1.6191,1.61854,1.61906,27800000.0
2008-08-07 10:48:00,1.61898,1.61898,1.61862,1.61862,28600000.0
2008-08-07 10:49:00,1.6186,1.61875,1.61853,1.61864,32400000.0
2008-08-07 10:50:00,1.61887,1.61905,1.61875,1.61894,42300000.0
2008-08-07 10:51:00,1.61908,1.61909,1.61888,1.61895,38600000.0
2008-08-07 10:52:00,1.61868,1.61888,1.6186,1.61868,36100000.0
2008-08-07 10:53:00,1.61872,1.61895,1.61863,1.61886,25600000.0
2008-08-07 10:54:00,1.6192,1.61948,1.61902,1.61943,20600000.0
2008-08-07 10:55:00,1.6194,1.6194,1.61904,1.61926,40400000.0
2008-08-07 10:56:00,1.61945,1.6195,1.61936,1.61938,37200000.0
2008-08-07 10:57:00,1.61927,1.61927,1.61907,1.61907,40200000.0
2008-08-07 10:58:00,1.61897,1.61931,1.61897,1.61911,43200000.0
2008-08-07 10:59:00,1.61926,1.61933,1.61895,1.61926,38600000.0
2008-08-07 11:00:00,1.61945,1.61964,1.61943,1.61964,23100000.0
2008-08-07 11:01:00,1.61932,1.61952,1.61932,1.61942,44800000.0
2008-08-07 11:02:00,1.6196,1.6196,1.61929,1.61936,37500000.0
2008-08-07 11:03:00,1.61936,1.61943,1.61922,1.61922,46800000.0
2008-08-07 11:04:00,1.61943,1.61997,1.61943,1.61997,39400000.0
2008-08-07 11:05:00,1.62008,1.62025,1.61987,1.62002,35200000.0
2008-08-07 11:06:00,1.62003,1.62041,1.62003,1.62023,42400000.0
2008-08-07 11:07:00,1.62014,1.62026,1.61996,1.62016,48300000.0
2008-08-07 11:08:00,1.62027,1.62027,1.61996,1.62001,37400000.0
2008-08-07 11:09:00,1.61994,1.62022,1.61983,1.61986,53200000.0
2008-08-07 11:10:00,1.61971,1.6199,1.61954,1.61962,39300000.0
2008-08-07 11:11:00,1.61939,1.62021,1.61927,1.62021,25700000.0
2008-08-07 11:12:00,1.62015,1.62015,1.61982,1.61989,62300001.0
2008-08-07 11:13:00,1.61997,1.62042,1.6198,1.6204,39000000.0
2008-08-07 11:14:00,1.62053,1.62121,1.62053,1.62121,36800000.0
2008-08-07 11:15:00,1.62142,1.62142,1.62035,1.62035,40500000.0
2008-08-07 11:16:00,1.61999,1.62023,1.61983,1.61983,50700000.0
2008-08-07 11:17:00,1.61989,1.62078,1.61989,1.62078,82900000.0
2008-08-07 11:18:00,1.62074,1.62116,1.62053,1.62106,42700000.0
2008-08-07 11:19:00,1.62102,1.62102,1.62074,1.62094,30000000.0
2008-08-07 11:20:00,1.6211,1.62121,1.62092,1.62092,17600000.0
2008-08-07 11:21:00,1.62077,1.62077,1.62022,1.62047,53800000.0
2008-08-07 11:22:00,1.62031,1.6205,1.62011,1.62013,40000000.0
2008-08-07 11:23:00,1.62013,1.62025,1.61991,1.62011,31100000.0
2008-08-07 11:24:00,1.62002,1.62003,1.6197,1.61989,45100001.0
2008-08-07 11:25:00,1.61977,1.61977,1.61927,1.61963,42900000.0
2008-08-07 11:26:00,1.61977,1.61998,1.61943,1.61943,37200000.0
2008-08-07 11:27:00,1.61924,1.6193,1.6188,1.6193,40200000.0
2008-08-07 11:28:00,1.61934,1.62001,1.61934,1.61978,34800000.0
2008-08-07 11:29:00,1.61981,1.61996,1.61974,1.61984,62800000.0
2008-08-07 11:30:00,1.61983,1.61987,1.61917,1.61944,44200000.0
2008-08-07 11:31:00,1.61946,1.62,1.61943,1.61996,65000000.0
2008-08-07 11:32:00,1.61973,1.6202,1.6197,1.6197,44900000.0
2008-08-07 11:33:00,1.61964,1.61988,1.61956,1.61988,38700000.0
2008-08-07 11:34:00,1.61977,1.62042,1.61977,1.62042,36800000.0
2008-08-07 11:35:00,1.62043,1.6209,1.62037,1.62089,25600000.0
2008-08-07 11:36:00,1.62097,1.62122,1.62081,1.62122,37600000.0
2008-08-07 11:37:00,1.62127,1.62146,1.62113,1.6213,44300000.0
2008-08-07 11:38:00,1.6213,1.6213,1.62099,1.62107,40900000.0
2008-08-07 11:39:00,1.62098,1.62127,1.62094,1.62102,49500000.0
2008-08-07 11:40:00,1.621,1.62125,1.62086,1.62125,35000000.0
2008-08-07 11:41:00,1.62098,1.62109,1.62098,1.62108,22000000.0
2008-08-07 11:42:00,1.621,1.62101,1.62071,1.62071,17200000.0
2008-08-07 11:43:00,1.62065,1.62088,1.62049,1.62083,25800000.0
2008-08-07 11:44:00,1.62097,1.62097,1.62051,1.62051,35200000.0
2008-08-07 11:45:00,1.62087,1.62097,1.62066,1.62097,46900000.0
2008-08-07 11:46:00,1.62087,1.62087,1.62036,1.62066,36400001.0
2008-08-07 11:47:00,1.62056,1.6206,1.62026,1.62026,44700000.0
2008-08-07 11:48:00,1.6203,1.6203,1.62007,1.62007,22600000.0
2008-08-07 11:49:00,1.6201,1.62016,1.61991,1.62006,36300000.0
2008-08-07 11:50:00,1.61993,1.61993,1.61935,1.61989,53000000.0
2008-08-07 11:51:00,1.62004,1.62028,1.61985,1.62028,33500000.0
2008-08-07 11:52:00,1.62006,1.62007,1.61993,1.61993,44800000.0
2008-08-07 11:53:00,1.62,1.62055,1.62,1.62023,30200000.0
2008-08-07 11:54:00,1.6206,1.62138,1.6206,1.62091,40000000.0
2008-08-07 11:55:00,1.6205,1.62075,1.62022,1.62022,32500000.0
2008-08-07 11:56:00,1.62046,1.62079,1.61984,1.61984,42200000.0
2008-08-07 11:57:00,1.61988,1.61988,1.61917,1.6196,25400000.0
2008-08-07 11:58:00,1.61984,1.6201,1.61975,1.61998,21000000.0
2008-08-07 11:59:00,1.61999,1.61999,1.61952,1.61976,40000000.0
2008-08-07 12:00:00,1.61962,1.61974,1.61959,1.61974,28200000.0
2008-08-07 12:01:00,1.61982,1.62022,1.61977,1.62021,27800000.0
2008-08-07 12:02:00,1.62005,1.6201,1.61982,1.61982,28200000.0
2008-08-07 12:03:00,1.61991,1.61998,1.61952,1.61952,25600000.0
2008-08-07 12:04:00,1.61979,1.62006,1.61971,1.61993,42200001.0
2008-08-07 12:05:00,1.61984,1.61984,1.61958,1.61966,24200000.0
2008-08-07 12:06:00,1.61954,1.61971,1.61939,1.61951,37200000.0
2008-08-07 12:07:00,1.61962,1.61981,1.61958,1.61972,51800000.0
2008-08-07 12:08:00,1.61955,1.61986,1.61955,1.61966,28000000.0
2008-08-07 12:09:00,1.61956,1.61981,1.61953,1.61953,29600000.0
2008-08-07 12:10:00,1.61947,1.6201,1.61947,1.62002,52200001.0
2008-08-07 12:11:00,1.62017,1.62017,1.61966,1.61992,25400000.0
2008-08-07 12:12:00,1.61964,1.61964,1.61903,1.61912,47000000.0
2008-08-07 12:13:00,1.61916,1.61929,1.61894,1.61913,30800000.0
2008-08-07 12:14:00,1.61902,1.6192,1.61883,1.61892,32400000.0
2008-08-07 12:15:00,1.6191,1.61958,1.61905,1.61951,22200000.0
2008-08-07 12:16:00,1.61927,1.61989,1.61927,1.61969,42400000.0
2008-08-07 12:17:00,1.61978,1.61979,1.61939,1.61939,35200000.0
2008-08-07 12:18:00,1.61928,1.61932,1.6189,1.61932,30600000.0
2008-08-07 12:19:00,1.61918,1.61939,1.61914,1.61914,27000000.0
2008-08-07 12:20:00,1.61903,1.61947,1.61903,1.61947,36000000.0
2008-08-07 12:21:00,1.61952,1.61966,1.61932,1.61944,42600000.0
2008-08-07 12:22:00,1.61951,1.61964,1.61934,1.61947,37400000.0
2008-08-07 12:23:00,1.61925,1.61943,1.61913,1.61937,35400000.0
2008-08-07 12:24:00,1.61901,1.61941,1.61901,1.61934,29400000.0
2008-08-07 12:25:00,1.61942,1.61967,1.61932,1.61953,37000000.0
2008-08-07 12:26:00,1.61974,1.61992,1.61941,1.61987,39400000.0
2008-08-07 12:27:00,1.61983,1.61983,1.61955,1.61978,54600000.0
2008-08-07 12:28:00,1.61975,1.61975,1.61935,1.6197,30200000.0
2008-08-07 12:29:00,1.61967,1.61974,1.61928,1.61945,41300000.0
2008-08-07 12:30:00,1.61933,1.61933,1.61885,1.61916,27600000.0
2008-08-07 12:31:00,1.61861,1.61893,1.61851,1.61893,29000000.0
2008-08-07 12:32:00,1.61908,1.61929,1.61894,1.61913,47000001.0
2008-08-07 12:33:00,1.61928,1.61928,1.61882,1.61923,26000000.0
2008-08-07 12:34:00,1.61918,1.61931,1.61905,1.61913,26000000.0
2008-08-07 12:35:00,1.61905,1.6191,1.61892,1.61907,34200000.0
2008-08-07 12:36:00,1.61903,1.61919,1.61895,1.61916,28200000.0
2008-08-07 12:37:00,1.61899,1.61914,1.61868,1.6189,45200000.0
2008-08-07 12:38:00,1.61903,1.61903,1.61878,1.61883,15200000.0
2008-08-07 12:39:00,1.61897,1.61917,1.61876,1.61876,27800000.0
2008-08-07 12:40:00,1.6186,1.6189,1.6186,1.6189,30600000.0
2008-08-07 12:41:00,1.61885,1.61903,1.6184,1.6186,33000000.0
2008-08-07 12:42:00,1.61864,1.61873,1.61848,1.61869,73800000.0
2008-08-07 12:43:00,1.61888,1.61905,1.61888,1.61899,14400000.0
2008-08-07 12:44:00,1.61909,1.61909,1.61845,1.61893,49800000.0
2008-08-07 12:45:00,1.61896,1.61923,1.61896,1.61923,27800000.0
2008-08-07 12:46:00,1.61926,1.61944,1.61926,1.61944,53400000.0
2008-08-07 12:47:00,1.61922,1.61933,1.61915,1.61917,23000000.0
2008-08-07 12:48:00,1.61944,1.61963,1.61944,1.61961,25400000.0
2008-08-07 12:49:00,1.61958,1.61983,1.61958,1.61983,56400000.0
2008-08-07 12:50:00,1.61983,1.61985,1.61952,1.61978,42800000.0
2008-08-07 12:51:00,1.61988,1.61994,1.61945,1.61976,33800000.0
2008-08-07 12:52:00,1.62004,1.62004,1.6198,1.62004,27200000.0
2008-08-07 12:53:00,1.61986,1.62013,1.61956,1.61995,55400000.0
2008-08-07 12:54:00,1.61966,1.61977,1.61959,1.61963,33000000.0
2008-08-07 12:55:00,1.61972,1.61972,1.61949,1.61949,28200000.0
2008-08-07 12:56:00,1.6196,1.61988,1.61938,1.61974,45000000.0
2008-08-07 12:57:00,1.61968,1.61968,1.6194,1.61949,40900000.0
2008-08-07 12:58:00,1.6196,1.61997,1.61949,1.61997,25800000.0
2008-08-07 12:59:00,1.61973,1.62016,1.61973,1.61998,44600000.0
2008-08-07 13:00:00,1.61979,1.61994,1.61948,1.61948,35200000.0
2008-08-07 13:01:00,1.6192,1.61961,1.6192,1.61943,37600000.0
2008-08-07 13:02:00,1.61955,1.62001,1.61955,1.61981,50400000.0
2008-08-07 13:03:00,1.61987,1.61987,1.61966,1.61986,51600000.0
2008-08-07 13:04:00,1.61966,1.61989,1.61958,1.61981,30400000.0
2008-08-07 13:05:00,1.61954,1.62008,1.61954,1.62008,39200000.0
2008-08-07 13:06:00,1.61989,1.6201,1.61965,1.61995,37000000.0
2008-08-07 13:07:00,1.62008,1.62008,1.61981,1.61989,38600000.0
2008-08-07 13:08:00,1.62,1.62016,1.61992,1.62,32000000.0
2008-08-07 13:09:00,1.62001,1.62005,1.61985,1.61985,30400000.0
2008-08-07 13:10:00,1.61989,1.62007,1.61989,1.62006,41000000.0
2008-08-07 13:11:00,1.6201,1.6201,1.61975,1.61976,24200000.0
2008-08-07 13:12:00,1.61962,1.61986,1.61953,1.61978,22900000.0
2008-08-07 13:13:00,1.61977,1.61987,1.61947,1.61987,35200000.0
2008-08-07 13:14:00,1.61985,1.61995,1.61956,1.61976,58400000.0
2008-08-07 13:15:00,1.61954,1.61975,1.61948,1.61973,48800001.0
2008-08-07 13:16:00,1.61981,1.61999,1.61963,1.61974,53800000.0
2008-08-07 13:17:00,1.61915,1.61989,1.61915,1.61987,64000000.0
2008-08-07 13:18:00,1.62016,1.62023,1.61998,1.62021,41100000.0
2008-08-07 13:19:00,1.62017,1.62031,1.61998,1.61998,26800000.0
2008-08-07 13:20:00,1.61989,1.61997,1.61939,1.61963,25600000.0
2008-08-07 13:21:00,1.61992,1.62021,1.61969,1.62021,33000000.0
2008-08-07 13:22:00,1.62029,1.62037,1.62007,1.62026,49600000.0
2008-08-07 13:23:00,1.61965,1.61999,1.61965,1.61985,42400001.0
2008-08-07 13:24:00,1.61983,1.62013,1.61974,1.62013,27800000.0
2008-08-07 13:25:00,1.62013,1.6202,1.61875,1.61879,25600000.0
2008-08-07 13:26:00,1.61914,1.61935,1.61891,1.61911,38700000.0
2008-08-07 13:27:00,1.61943,1.61984,1.61943,1.61975,34500000.0
2008-08-07 13:28:00,1.61997,1.62014,1.61979,1.61979,32400000.0
2008-08-07 13:29:00,1.61996,1.61996,1.61938,1.6196,36200000.0
2008-08-07 13:30:00,1.61971,1.61971,1.61929,1.61938,43000001.0
2008-08-07 13:31:00,1.61928,1.61937,1.61891,1.61932,39800000.0
2008-08-07 13:32:00,1.61924,1.61937,1.619,1.61914,416500000.0
2008-08-07 13:33:00,1.61915,1.61968,1.61915,1.6196,616500002.0
2008-08-07 13:34:00,1.61967,1.61995,1.61952,1.61954,578700002.0
2008-08-07 13:35:00,1.61954,1.62005,1.61954,1.61977,502800002.0
2008-08-07 13:36:00,1.61953,1.61974,1.6194,1.61949,171800000.0
2008-08-07 13:37:00,1.61964,1.61993,1.61958,1.61984,534600000.0
2008-08-07 13:38:00,1.61969,1.61996,1.61969,1.61983,357700001.0
2008-08-07 13:39:00,1.61986,1.61986,1.61958,1.61975,177500000.0
2008-08-07 13:40:00,1.61977,1.62016,1.6197,1.61978,408200002.0
2008-08-07 13:41:00,1.61984,1.62022,1.61984,1.61995,323500000.0
2008-08-07 13:42:00,1.61989,1.62016,1.61973,1.6199,622800001.0
2008-08-07 13:43:00,1.61976,1.62012,1.61971,1.62012,175599999.0
2008-08-07 13:44:00,1.62003,1.62006,1.61942,1.61965,315300000.0
2008-08-07 13:45:00,1.61962,1.62022,1.61952,1.61959,216600000.0
2008-08-07 13:46:00,1.61964,1.61976,1.61944,1.61954,132600001.0
2008-08-07 13:47:00,1.61956,1.61957,1.61934,1.61949,215800000.0
2008-08-07 13:48:00,1.61949,1.61962,1.61929,1.61946,132799999.0
2008-08-07 13:49:00,1.61952,1.62003,1.61952,1.61982,257700000.0
2008-08-07 13:50:00,1.61989,1.62012,1.61983,1.61983,175400001.0
2008-08-07 13:51:00,1.6198,1.61999,1.61969,1.61981,341300001.0
2008-08-07 13:52:00,1.6198,1.62016,1.6198,1.61996,323800001.0
2008-08-07 13:53:00,1.6197,1.6199,1.61959,1.61974,333700000.0
2008-08-07 13:54:00,1.61969,1.62025,1.61969,1.61992,345300000.0
2008-08-07 13:55:00,1.62014,1.62086,1.62014,1.62072,449300002.0
2008-08-07 13:56:00,1.62084,1.62084,1.62044,1.6207,478300001.0
2008-08-07 13:57:00,1.62084,1.62098,1.62047,1.62068,277300001.0
2008-08-07 13:58:00,1.62064,1.62083,1.62059,1.6207,367700000.0
2008-08-07 13:59:00,1.62042,1.62044,1.6202,1.62034,334000003.0
2008-08-07 14:00:00,1.62031,1.62056,1.62028,1.62034,356000000.0
2008-08-07 14:01:00,1.62037,1.62069,1.62029,1.62039,212600001.0
2008-08-07 14:02:00,1.6204,1.62051,1.61998,1.61998,296100001.0
2008-08-07 14:03:00,1.62009,1.62021,1.6198,1.61984,395500000.0
2008-08-07 14:04:00,1.61958,1.62012,1.61958,1.61984,332700000.0
2008-08-07 14:05:00,1.62003,1.62046,1.62003,1.62012,444000001.0
2008-08-07 14:06:00,1.62032,1.62062,1.62027,1.62034,522600002.0
2008-08-07 14:07:00,1.62036,1.62041,1.62006,1.6202,402000001.0
2008-08-07 14:08:00,1.62007,1.62016,1.61981,1.61993,287900001.0
2008-08-07 14:09:00,1.62009,1.62033,1.61993,1.62017,266400000.0
2008-08-07 14:10:00,1.61994,1.62011,1.61935,1.61949,201600000.0
2008-08-07 14:11:00,1.61931,1.61973,1.61926,1.61973,201000001.0
2008-08-07 14:12:00,1.61986,1.61986,1.61957,1.61978,565200000.0
2008-08-07 14:13:00,1.61966,1.61996,1.61952,1.61952,486900000.0
2008-08-07 14:14:00,1.61953,1.61984,1.6189,1.61936,437400002.0
2008-08-07 14:15:00,1.61942,1.61958,1.61915,1.61942,270400001.0
2008-08-07 14:16:00,1.61951,1.6196,1.61922,1.61924,166200000.0
2008-08-07 14:17:00,1.61919,1.6193,1.61858,1.61888,219000000.0
2008-08-07 14:18:00,1.61879,1.61902,1.61876,1.61883,225900000.0
2008-08-07 14:19:00,1.6187,1.61908,1.61861,1.61897,388500001.0
2008-08-07 14:20:00,1.61886,1.619,1.61862,1.61871,272000000.0
2008-08-07 14:21:00,1.61873,1.61902,1.61866,1.61895,447800001.0
2008-08-07 14:22:00,1.61903,1.61918,1.61886,1.61908,507900000.0
2008-08-07 14:23:00,1.6192,1.61948,1.61912,1.61939,485899999.0
2008-08-07 14:24:00,1.61942,1.61966,1.61914,1.61935,336600000.0
2008-08-07 14:25:00,1.61946,1.61976,1.61933,1.6194,273100000.0
2008-08-07 14:26:00,1.61936,1.61971,1.61936,1.61971,432100003.0
2008-08-07 14:27:00,1.61997,1.62009,1.61988,1.61989,185500001.0
2008-08-07 14:28:00,1.61979,1.62018,1.61943,1.61956,518299999.0
2008-08-07 14:29:00,1.61931,1.61954,1.61816,1.61904,587400002.0
2008-08-07 14:30:00,1.61899,1.62035,1.61899,1.6201,549600001.0
2008-08-07 14:31:00,1.6201,1.62019,1.61931,1.61953,518900004.0
2008-08-07 14:32:00,1.61973,1.62051,1.61973,1.62013,312700000.0
2008-08-07 14:33:00,1.62028,1.62167,1.6202,1.62133,233300001.0
2008-08-07 14:34:00,1.62134,1.62183,1.62069,1.62081,147200000.0
2008-08-07 14:35:00,1.62072,1.62163,1.6178,1.61873,249100000.0
2008-08-07 14:36:00,1.61867,1.61949,1.618,1.61897,238500000.0
2008-08-07 14:37:00,1.61897,1.61907,1.61706,1.61747,206400000.0
2008-08-07 14:38:00,1.61723,1.61737,1.61612,1.61691,139700000.0
2008-08-07 14:39:00,1.61702,1.61803,1.61687,1.6177,200100000.0
2008-08-07 14:40:00,1.61779,1.61815,1.61712,1.61758,276200000.0
2008-08-07 14:41:00,1.61761,1.61809,1.61709,1.61728,275300000.0
2008-08-07 14:42:00,1.61718,1.61759,1.61711,1.61711,111200000.0
2008-08-07 14:43:00,1.61702,1.61736,1.61659,1.61684,136600000.0
2008-08-07 14:44:00,1.61692,1.61701,1.61625,1.61692,458000001.0
2008-08-07 14:45:00,1.61701,1.61753,1.61672,1.61703,347900001.0
2008-08-07 14:46:00,1.61704,1.61733,1.61663,1.6169,340900000.0
2008-08-07 14:47:00,1.61669,1.61705,1.61665,1.61693,258900000.0
2008-08-07 14:48:00,1.61694,1.6173,1.61681,1.61703,398100003.0
2008-08-07 14:49:00,1.61687,1.61719,1.61687,1.61709,127400000.0
2008-08-07 14:50:00,1.61708,1.61719,1.61601,1.61618,327900003.0
2008-08-07 14:51:00,1.61599,1.61608,1.61499,1.61594,144300000.0
2008-08-07 14:52:00,1.61582,1.61602,1.61459,1.61465,280600000.0
2008-08-07 14:53:00,1.61445,1.61479,1.61399,1.61459,335000000.0
2008-08-07 14:54:00,1.61447,1.61502,1.61446,1.61485,170900000.0
2008-08-07 14:55:00,1.61487,1.61518,1.61463,1.61495,220500000.0
2008-08-07 14:56:00,1.61503,1.61503,1.61429,1.61483,385700000.0
2008-08-07 14:57:00,1.61467,1.61504,1.61425,1.61475,460299999.0
2008-08-07 14:58:00,1.61492,1.61523,1.61475,1.61513,301900000.0
2008-08-07 14:59:00,1.61501,1.61507,1.61428,1.61459,211000000.0
2008-08-07 15:00:00,1.6146,1.61513,1.61425,1.61499,649100002.0
2008-08-07 15:01:00,1.61511,1.61555,1.61489,1.61503,305300001.0
2008-08-07 15:02:00,1.61465,1.61492,1.61432,1.61477,564300003.0
2008-08-07 15:03:00,1.61482,1.61545,1.61471,1.61481,522500003.0
2008-08-07 15:04:00,1.61488,1.61573,1.61488,1.61533,490400003.0
2008-08-07 15:05:00,1.6155,1.61557,1.61487,1.61498,447700000.0
2008-08-07 15:06:00,1.61481,1.61618,1.61481,1.61598,246400000.0
2008-08-07 15:07:00,1.6159,1.61605,1.61499,1.6152,372299998.0
2008-08-07 15:08:00,1.61508,1.61544,1.615,1.61517,375900001.0
2008-08-07 15:09:00,1.61533,1.61535,1.61448,1.61506,507900001.0
2008-08-07 15:10:00,1.61516,1.61562,1.61502,1.6156,472300001.0
2008-08-07 15:11:00,1.61565,1.61576,1.61493,1.61567,475200000.0
2008-08-07 15:12:00,1.61567,1.61578,1.6152,1.6152,406800004.0
2008-08-07 15:13:00,1.61513,1.61569,1.61513,1.61546,459000001.0
2008-08-07 15:14:00,1.61542,1.61542,1.61451,1.61504,450000001.0
2008-08-07 15:15:00,1.61497,1.61516,1.6147,1.61474,404600000.0
2008-08-07 15:16:00,1.61476,1.61546,1.61476,1.61522,541300003.0
2008-08-07 15:17:00,1.61523,1.61534,1.61401,1.61464,321300001.0
2008-08-07 15:18:00,1.61462,1.61495,1.61422,1.61422,237400000.0
2008-08-07 15:19:00,1.61429,1.61488,1.61413,1.61468,561699999.0
2008-08-07 15:20:00,1.61483,1.61519,1.61452,1.61487,454999999.0
2008-08-07 15:21:00,1.61475,1.61533,1.61461,1.61493,638300001.0
2008-08-07 15:22:00,1.61454,1.61476,1.61418,1.61448,491500000.0
2008-08-07 15:23:00,1.61445,1.61463,1.61391,1.61415,424000000.0
2008-08-07 15:24:00,1.61425,1.61439,1.61392,1.61392,601499999.0
2008-08-07 15:25:00,1.61396,1.61435,1.61371,1.61395,573000000.0
2008-08-07 15:26:00,1.61393,1.61493,1.61393,1.61469,673200004.0
2008-08-07 15:27:00,1.61484,1.6153,1.61475,1.61528,635400001.0
2008-08-07 15:28:00,1.6152,1.61531,1.61469,1.61512,621300000.0
2008-08-07 15:29:00,1.61522,1.61558,1.61496,1.61515,690500002.0
2008-08-07 15:30:00,1.61515,1.61532,1.61493,1.61509,620900001.0
2008-08-07 15:31:00,1.61493,1.61518,1.61475,1.61481,491300003.0
2008-08-07 15:32:00,1.61489,1.61527,1.61489,1.61512,442100000.0
2008-08-07 15:33:00,1.61504,1.6151,1.61464,1.6149,461000001.0
2008-08-07 15:34:00,1.61497,1.6151,1.61451,1.61477,400200001.0
2008-08-07 15:35:00,1.61481,1.6149,1.6143,1.61459,611600000.0
2008-08-07 15:36:00,1.61495,1.61519,1.61481,1.61493,415500001.0
2008-08-07 15:37:00,1.61484,1.61497,1.61435,1.61469,304300000.0
2008-08-07 15:38:00,1.61451,1.61511,1.61408,1.61464,433300000.0
2008-08-07 15:39:00,1.61466,1.61493,1.6145,1.6147,401299999.0
2008-08-07 15:40:00,1.61475,1.61521,1.61464,1.61521,404700000.0
2008-08-07 15:41:00,1.61517,1.61529,1.61479,1.61497,278900000.0
2008-08-07 15:42:00,1.61482,1.61482,1.61441,1.61469,232399998.0
2008-08-07 15:43:00,1.61476,1.61491,1.6145,1.61491,394400000.0
2008-08-07 15:44:00,1.61488,1.61488,1.6144,1.61445,303999999.0
2008-08-07 15:45:00,1.61451,1.61471,1.61394,1.61467,647800003.0
2008-08-07 15:46:00,1.61482,1.61495,1.61455,1.61471,495900000.0
2008-08-07 15:47:00,1.61461,1.61461,1.6139,1.61409,226700001.0
2008-08-07 15:48:00,1.61414,1.61416,1.6136,1.61416,214500000.0
2008-08-07 15:49:00,1.61428,1.61437,1.61386,1.61393,373899999.0
2008-08-07 15:50:00,1.61411,1.6144,1.61398,1.61432,379700000.0
2008-08-07 15:51:00,1.61435,1.61451,1.61419,1.61423,471199999.0
2008-08-07 15:52:00,1.61419,1.61436,1.61383,1.61392,385700000.0
2008-08-07 15:53:00,1.6138,1.61435,1.6138,1.61406,427200003.0
2008-08-07 15:54:00,1.61416,1.61431,1.61406,1.61412,339000001.0
2008-08-07 15:55:00,1.61404,1.61423,1.61386,1.61401,391300001.0
2008-08-07 15:56:00,1.614,1.61419,1.61387,1.61405,388100001.0
2008-08-07 15:57:00,1.61417,1.61433,1.61408,1.61427,346100001.0
2008-08-07 15:58:00,1.61422,1.61438,1.61393,1.61426,418000001.0
2008-08-07 15:59:00,1.61416,1.61423,1.61374,1.61382,530400001.0
2008-08-07 16:00:00,1.61345,1.61381,1.61265,1.61287,382800000.0
2008-08-07 16:01:00,1.61246,1.61289,1.61226,1.61257,418100001.0
2008-08-07 16:02:00,1.61265,1.61317,1.61261,1.61282,456400000.0
2008-08-07 16:03:00,1.61254,1.61314,1.61229,1.61314,431900001.0
2008-08-07 16:04:00,1.61318,1.61358,1.61285,1.6129,416200000.0
2008-08-07 16:05:00,1.6127,1.61317,1.6126,1.61287,339500001.0
2008-08-07 16:06:00,1.61288,1.6131,1.61252,1.61264,238399999.0
2008-08-07 16:07:00,1.6127,1.61279,1.61246,1.61267,232500000.0
2008-08-07 16:08:00,1.61252,1.61283,1.61237,1.61273,158000000.0
2008-08-07 16:09:00,1.61265,1.6129,1.61221,1.61255,437500002.0
2008-08-07 16:10:00,1.61258,1.61272,1.61203,1.6127,467300000.0
2008-08-07 16:11:00,1.61284,1.61335,1.61284,1.61335,494300001.0
2008-08-07 16:12:00,1.61345,1.61375,1.61327,1.61327,580000000.0
2008-08-07 16:13:00,1.61323,1.61323,1.61268,1.61283,453400001.0
2008-08-07 16:14:00,1.61295,1.61299,1.61246,1.61258,497900000.0
2008-08-07 16:15:00,1.61278,1.61278,1.61227,1.61231,613000001.0
2008-08-07 16:16:00,1.6123,1.61244,1.61218,1.61241,589800001.0
2008-08-07 16:17:00,1.61241,1.61246,1.61212,1.61243,586500001.0
2008-08-07 16:18:00,1.61244,1.61255,1.61214,1.61218,782300001.0
2008-08-07 16:19:00,1.6122,1.61233,1.61193,1.61217,748100002.0
2008-08-07 16:20:00,1.61195,1.61239,1.61165,1.61217,687100004.0
2008-08-07 16:21:00,1.61233,1.61258,1.61196,1.6125,539700002.0
2008-08-07 16:22:00,1.61252,1.6126,1.61231,1.61258,483800001.0
2008-08-07 16:23:00,1.61275,1.61321,1.61262,1.6129,497400004.0
2008-08-07 16:24:00,1.6129,1.61299,1.61257,1.61267,585600001.0
2008-08-07 16:25:00,1.6126,1.61323,1.6126,1.61312,614800002.0
2008-08-07 16:26:00,1.61337,1.61375,1.61326,1.61351,514600001.0
2008-08-07 16:27:00,1.61357,1.61374,1.61344,1.61355,415200002.0
2008-08-07 16:28:00,1.6137,1.61391,1.61347,1.61362,699200000.0
2008-08-07 16:29:00,1.61369,1.61387,1.61354,1.61376,456500000.0
2008-08-07 16:30:00,1.61376,1.61385,1.61348,1.6135,467400000.0
2008-08-07 16:31:00,1.61352,1.61408,1.61352,1.61397,389800000.0
2008-08-07 16:32:00,1.61382,1.6139,1.61345,1.61375,580500002.0
2008-08-07 16:33:00,1.61378,1.61381,1.6136,1.61371,503900000.0
2008-08-07 16:34:00,1.61361,1.61367,1.61347,1.61351,435899999.0
2008-08-07 16:35:00,1.61358,1.61393,1.61348,1.6137,379800001.0
2008-08-07 16:36:00,1.61366,1.61366,1.61305,1.61311,526600000.0
2008-08-07 16:37:00,1.61314,1.61329,1.61284,1.61302,606300004.0
2008-08-07 16:38:00,1.61302,1.61324,1.61257,1.61279,577399998.0
2008-08-07 16:39:00,1.61274,1.61279,1.61242,1.61247,565400000.0
2008-08-07 16:40:00,1.61263,1.61285,1.61212,1.61231,409300001.0
2008-08-07 16:41:00,1.61247,1.61282,1.61245,1.61265,341900000.0
2008-08-07 16:42:00,1.61274,1.61306,1.6127,1.61303,428500000.0
2008-08-07 16:43:00,1.61306,1.61314,1.61271,1.61274,441400001.0
2008-08-07 16:44:00,1.6125,1.61267,1.61223,1.61258,530700003.0
2008-08-07 16:45:00,1.61272,1.61305,1.61268,1.61287,439900000.0
2008-08-07 16:46:00,1.61285,1.61297,1.61255,1.61276,324600001.0
2008-08-07 16:47:00,1.61295,1.61297,1.61269,1.61284,552800001.0
2008-08-07 16:48:00,1.61268,1.61283,1.61241,1.61264,521900001.0
2008-08-07 16:49:00,1.61275,1.61309,1.61275,1.613,562900004.0
2008-08-07 16:50:00,1.61278,1.61302,1.61272,1.61273,415900001.0
2008-08-07 16:51:00,1.61271,1.61299,1.61271,1.61289,339300000.0
2008-08-07 16:52:00,1.61275,1.61287,1.6126,1.6126,271000001.0
2008-08-07 16:53:00,1.61263,1.61293,1.61262,1.61292,697000002.0
2008-08-07 16:54:00,1.61306,1.61347,1.61306,1.61324,435600000.0
2008-08-07 16:55:00,1.61329,1.61347,1.61308,1.61325,510200003.0
2008-08-07 16:56:00,1.61327,1.61356,1.61304,1.61356,247400000.0
2008-08-07 16:57:00,1.61377,1.61463,1.61377,1.61437,499200000.0
2008-08-07 16:58:00,1.61464,1.61551,1.61464,1.61541,628800002.0
2008-08-07 16:59:00,1.61562,1.61636,1.61539,1.61636,440400000.0
2008-08-07 17:00:00,1.6163,1.61649,1.61568,1.61576,855900005.0
2008-08-07 17:01:00,1.61555,1.61567,1.61509,1.61528,537200002.0
2008-08-07 17:02:00,1.61529,1.61529,1.61487,1.61514,336900000.0
2008-08-07 17:03:00,1.61521,1.61527,1.615,1.61519,523000002.0
2008-08-07 17:04:00,1.61522,1.61543,1.61502,1.61516,472100001.0
2008-08-07 17:05:00,1.615,1.61515,1.61488,1.61506,427500001.0
2008-08-07 17:06:00,1.61492,1.61497,1.61463,1.61463,340800000.0
2008-08-07 17:07:00,1.61463,1.61502,1.61463,1.61486,354600001.0
2008-08-07 17:08:00,1.61484,1.61513,1.61461,1.61461,552300002.0
2008-08-07 17:09:00,1.61472,1.61503,1.61462,1.6149,480300001.0
2008-08-07 17:10:00,1.61489,1.61493,1.61458,1.61489,366200001.0
2008-08-07 17:11:00,1.61482,1.61482,1.61444,1.61444,528800002.0
2008-08-07 17:12:00,1.61449,1.61468,1.61447,1.61453,425900002.0
2008-08-07 17:13:00,1.61427,1.6143,1.61395,1.61399,279100000.0
2008-08-07 17:14:00,1.61382,1.61403,1.61359,1.61378,514500000.0
2008-08-07 17:15:00,1.6138,1.61408,1.61362,1.61386,544000000.0
2008-08-07 17:16:00,1.61374,1.61434,1.6137,1.61408,394500000.0
2008-08-07 17:17:00,1.61413,1.61413,1.6139,1.61402,472400002.0
2008-08-07 17:18:00,1.61398,1.6141,1.61359,1.6138,658800000.0
2008-08-07 17:19:00,1.61372,1.61404,1.61365,1.61404,372400000.0
2008-08-07 17:20:00,1.61398,1.61398,1.61358,1.61371,421200003.0
2008-08-07 17:21:00,1.61362,1.61375,1.61342,1.61342,445400000.0
2008-08-07 17:22:00,1.61361,1.61369,1.61338,1.61353,524100000.0
2008-08-07 17:23:00,1.61355,1.61394,1.61339,1.61376,521300001.0
2008-08-07 17:24:00,1.61368,1.61393,1.61361,1.61375,523300002.0
2008-08-07 17:25:00,1.61373,1.61415,1.61373,1.61415,451500001.0
2008-08-07 17:26:00,1.61426,1.61448,1.61407,1.61427,468500003.0
2008-08-07 17:27:00,1.61417,1.61457,1.61413,1.61418,497200000.0
2008-08-07 17:28:00,1.61426,1.61497,1.61426,1.61494,506700001.0
2008-08-07 17:29:00,1.61501,1.61508,1.61457,1.61474,725600001.0
2008-08-07 17:30:00,1.61471,1.61484,1.61407,1.61426,503500001.0
2008-08-07 17:31:00,1.61415,1.61452,1.61415,1.61452,609200000.0
2008-08-07 17:32:00,1.61438,1.61465,1.61428,1.61453,471100000.0
2008-08-07 17:33:00,1.61463,1.61543,1.61452,1.61484,511900000.0
2008-08-07 17:34:00,1.61478,1.61514,1.61457,1.61514,448800001.0
2008-08-07 17:35:00,1.6151,1.61519,1.61481,1.61519,408000000.0
2008-08-07 17:36:00,1.61518,1.61525,1.6149,1.61494,467400000.0
2008-08-07 17:37:00,1.61497,1.61536,1.61494,1.615,454600001.0
2008-08-07 17:38:00,1.61511,1.61522,1.61454,1.61457,393500000.0
2008-08-07 17:39:00,1.61471,1.61507,1.61471,1.615,497200000.0
2008-08-07 17:40:00,1.61482,1.61497,1.61471,1.61478,347000000.0
2008-08-07 17:41:00,1.61483,1.6155,1.61482,1.61527,410900001.0
2008-08-07 17:42:00,1.61532,1.61557,1.61507,1.61541,344700000.0
2008-08-07 17:43:00,1.61524,1.61549,1.61512,1.6154,372100001.0
2008-08-07 17:44:00,1.61534,1.61614,1.61528,1.61568,489200003.0
2008-08-07 17:45:00,1.61553,1.61564,1.61481,1.61481,539200000.0
2008-08-07 17:46:00,1.61468,1.61475,1.6131,1.61415,459199999.0
2008-08-07 17:47:00,1.61407,1.61407,1.61305,1.61369,470200002.0
2008-08-07 17:48:00,1.61371,1.61384,1.61335,1.61356,370300001.0
2008-08-07 17:49:00,1.61351,1.61352,1.61288,1.613,297000000.0
2008-08-07 17:50:00,1.61308,1.61351,1.61283,1.61344,485100002.0
2008-08-07 17:51:00,1.6133,1.61336,1.61272,1.61275,463400000.0
2008-08-07 17:52:00,1.61262,1.61274,1.61226,1.61245,553900002.0
2008-08-07 17:53:00,1.61226,1.61238,1.61195,1.61195,504100001.0
2008-08-07 17:54:00,1.61193,1.61234,1.61175,1.61175,447900000.0
2008-08-07 17:55:00,1.6118,1.6123,1.6118,1.6123,473800000.0
2008-08-07 17:56:00,1.61228,1.61241,1.61203,1.61241,398500001.0
2008-08-07 17:57:00,1.6123,1.61249,1.61207,1.61237,614400000.0
2008-08-07 17:58:00,1.61228,1.61258,1.61204,1.61231,682200002.0
2008-08-07 17:59:00,1.61235,1.61248,1.612,1.61223,286600002.0
2008-08-07 18:00:00,1.61216,1.6123,1.61179,1.61197,610500000.0
2008-08-07 18:01:00,1.61183,1.61209,1.61177,1.61198,769000004.0
2008-08-07 18:02:00,1.61224,1.61227,1.61187,1.61219,599100003.0
2008-08-07 18:03:00,1.61243,1.61252,1.61212,1.61218,356700000.0
2008-08-07 18:04:00,1.61225,1.61229,1.61195,1.61216,533300001.0
2008-08-07 18:05:00,1.61248,1.6129,1.6124,1.61286,562700002.0
2008-08-07 18:06:00,1.61277,1.6132,1.61273,1.6132,357200001.0
2008-08-07 18:07:00,1.61318,1.61327,1.61304,1.6132,409400000.0
2008-08-07 18:08:00,1.61313,1.61315,1.61275,1.61275,474300002.0
2008-08-07 18:09:00,1.61291,1.61316,1.61274,1.61283,410200000.0
2008-08-07 18:10:00,1.61283,1.61312,1.6127,1.61274,571500000.0
2008-08-07 18:11:00,1.61262,1.61289,1.61259,1.61269,305200000.0
2008-08-07 18:12:00,1.61282,1.61301,1.61265,1.61265,452700002.0
2008-08-07 18:13:00,1.6126,1.6129,1.6126,1.61283,305100000.0
2008-08-07 18:14:00,1.6127,1.6127,1.61217,1.61234,528100000.0
2008-08-07 18:15:00,1.61232,1.61242,1.61206,1.61241,442200000.0
2008-08-07 18:16:00,1.61232,1.61249,1.61217,1.61235,241800000.0
2008-08-07 18:17:00,1.61227,1.61249,1.61221,1.61233,455600000.0
2008-08-07 18:18:00,1.61232,1.61243,1.61204,1.61209,511000004.0
2008-08-07 18:19:00,1.61209,1.6124,1.61202,1.61223,423700001.0
2008-08-07 18:20:00,1.61208,1.61208,1.61148,1.61167,474200000.0
2008-08-07 18:21:00,1.61166,1.61183,1.61144,1.6115,433600003.0
2008-08-07 18:22:00,1.61155,1.61231,1.61149,1.61223,415800002.0
2008-08-07 18:23:00,1.61236,1.61261,1.6122,1.61229,380600001.0
2008-08-07 18:24:00,1.61218,1.61238,1.61218,1.61225,255300001.0
2008-08-07 18:25:00,1.61232,1.61246,1.61214,1.61216,398800000.0
2008-08-07 18:26:00,1.61219,1.61285,1.61219,1.61285,285700000.0
2008-08-07 18:27:00,1.61294,1.6131,1.61268,1.6131,341800000.0
2008-08-07 18:28:00,1.6135,1.61382,1.61335,1.61335,413100003.0
2008-08-07 18:29:00,1.6134,1.61373,1.61323,1.61349,672600001.0
2008-08-07 18:30:00,1.61367,1.61372,1.6134,1.61356,442000001.0
2008-08-07 18:31:00,1.61334,1.61334,1.61295,1.61305,500200003.0
2008-08-07 18:32:00,1.61303,1.61339,1.61301,1.61307,377000001.0
2008-08-07 18:33:00,1.61311,1.61327,1.61302,1.61307,511000001.0
2008-08-07 18:34:00,1.61291,1.61307,1.61274,1.61286,403100000.0
2008-08-07 18:35:00,1.61277,1.61294,1.61242,1.61263,306900000.0
2008-08-07 18:36:00,1.61254,1.61284,1.61232,1.61234,334100001.0
2008-08-07 18:37:00,1.61239,1.61255,1.61226,1.61229,307900000.0
2008-08-07 18:38:00,1.61236,1.61248,1.61214,1.61227,340600000.0
2008-08-07 18:39:00,1.61212,1.61227,1.61192,1.61218,280800002.0
2008-08-07 18:40:00,1.61228,1.61258,1.61222,1.61235,550600002.0
2008-08-07 18:41:00,1.61235,1.61264,1.61229,1.61235,208700001.0
2008-08-07 18:42:00,1.6123,1.61231,1.61191,1.61202,564000003.0
2008-08-07 18:43:00,1.61198,1.61268,1.6119,1.61246,460500000.0
2008-08-07 18:44:00,1.61267,1.61308,1.61267,1.61308,439400003.0
2008-08-07 18:45:00,1.61325,1.61325,1.61274,1.6128,312400001.0
2008-08-07 18:46:00,1.61277,1.6132,1.61277,1.61298,508200000.0
2008-08-07 18:47:00,1.61285,1.61302,1.61246,1.61271,490200002.0
2008-08-07 18:48:00,1.61264,1.61288,1.61233,1.61233,654200002.0
2008-08-07 18:49:00,1.61214,1.61217,1.61175,1.61196,292200001.0
2008-08-07 18:50:00,1.61203,1.61237,1.612,1.61234,327200000.0
2008-08-07 18:51:00,1.61226,1.61227,1.61212,1.61212,232000000.0
2008-08-07 18:52:00,1.61209,1.61211,1.61165,1.61211,312500001.0
2008-08-07 18:53:00,1.61215,1.6123,1.6119,1.61194,538100001.0
2008-08-07 18:54:00,1.61197,1.61211,1.6117,1.61186,625100002.0
2008-08-07 18:55:00,1.61177,1.61184,1.61131,1.6114,578400003.0
2008-08-07 18:56:00,1.61131,1.61171,1.61117,1.61132,612500003.0
2008-08-07 18:57:00,1.61131,1.61184,1.61131,1.61155,635500001.0
2008-08-07 18:58:00,1.61158,1.61167,1.61133,1.61147,363000000.0
2008-08-07 18:59:00,1.61161,1.61216,1.61161,1.61214,424800000.0
2008-08-07 19:00:00,1.61218,1.61241,1.61196,1.61202,322700001.0
2008-08-07 19:01:00,1.61198,1.61236,1.61183,1.61236,401900000.0
2008-08-07 19:02:00,1.61246,1.61291,1.61225,1.61287,508700002.0
2008-08-07 19:03:00,1.61294,1.61294,1.6124,1.61266,476800000.0
2008-08-07 19:04:00,1.61262,1.61272,1.61234,1.61237,604500002.0
2008-08-07 19:05:00,1.61232,1.61255,1.61222,1.61245,726800001.0
2008-08-07 19:06:00,1.61247,1.61274,1.6123,1.61241,510800002.0
2008-08-07 19:07:00,1.61242,1.61282,1.61234,1.61277,553700001.0
2008-08-07 19:08:00,1.6126,1.61279,1.61223,1.61279,524500000.0
2008-08-07 19:09:00,1.61278,1.61287,1.61254,1.61269,473400000.0
2008-08-07 19:10:00,1.61287,1.61289,1.61242,1.61242,517200001.0
2008-08-07 19:11:00,1.61254,1.61284,1.61251,1.61269,371900002.0
2008-08-07 19:12:00,1.61258,1.61277,1.6124,1.61266,535300000.0
2008-08-07 19:13:00,1.61245,1.61263,1.61221,1.61231,727300000.0
2008-08-07 19:14:00,1.61227,1.61246,1.6121,1.61237,608700000.0
2008-08-07 19:15:00,1.61215,1.61229,1.61202,1.61202,486000002.0
2008-08-07 19:16:00,1.61202,1.61229,1.61183,1.61186,308700002.0
2008-08-07 19:17:00,1.6119,1.6121,1.61175,1.61207,442400000.0
2008-08-07 19:18:00,1.61222,1.61263,1.61217,1.61217,537000001.0
2008-08-07 19:19:00,1.61222,1.61254,1.61216,1.61216,336900002.0
2008-08-07 19:20:00,1.61222,1.6126,1.61222,1.61241,524700000.0
2008-08-07 19:21:00,1.61253,1.61268,1.61236,1.61249,415299999.0
2008-08-07 19:22:00,1.61252,1.61288,1.61252,1.61285,325200000.0
2008-08-07 19:23:00,1.61272,1.61305,1.61258,1.61262,419700000.0
2008-08-07 19:24:00,1.61249,1.61249,1.61193,1.61193,452400001.0
2008-08-07 19:25:00,1.61174,1.612,1.6116,1.61198,626800004.0
2008-08-07 19:26:00,1.61209,1.6125,1.61208,1.6125,210500001.0
2008-08-07 19:27:00,1.61254,1.61254,1.61219,1.61232,335400000.0
2008-08-07 19:28:00,1.61231,1.61242,1.61211,1.61224,293200002.0
2008-08-07 19:29:00,1.6122,1.61236,1.61209,1.61219,394400001.0
2008-08-07 19:30:00,1.61203,1.61214,1.61168,1.61191,365900000.0
2008-08-07 19:31:00,1.61196,1.61215,1.61181,1.61207,624200001.0
2008-08-07 19:32:00,1.61202,1.61227,1.61191,1.61207,350900000.0
2008-08-07 19:33:00,1.61202,1.61202,1.61164,1.61179,326800000.0
2008-08-07 19:34:00,1.61171,1.61173,1.61093,1.61096,495000000.0
2008-08-07 19:35:00,1.611,1.61112,1.6107,1.6107,460300001.0
2008-08-07 19:36:00,1.6107,1.61095,1.6107,1.61087,231400000.0
2008-08-07 19:37:00,1.61086,1.61103,1.61069,1.61069,295899999.0
2008-08-07 19:38:00,1.61062,1.61086,1.6103,1.61074,457200000.0
2008-08-07 19:39:00,1.61073,1.61103,1.6107,1.61073,287600000.0
2008-08-07 19:40:00,1.61079,1.61093,1.6105,1.61078,280700000.0
2008-08-07 19:41:00,1.61074,1.61086,1.61057,1.61063,201500002.0
2008-08-07 19:42:00,1.61063,1.61083,1.6106,1.61068,238700000.0
2008-08-07 19:43:00,1.61066,1.61102,1.61065,1.61065,276100000.0
2008-08-07 19:44:00,1.61078,1.61102,1.61078,1.61088,245100001.0
2008-08-07 19:45:00,1.61113,1.61141,1.61113,1.61141,103000000.0
2008-08-07 19:46:00,1.61148,1.61168,1.61134,1.61134,258900002.0
2008-08-07 19:47:00,1.61125,1.61152,1.61099,1.61141,437400001.0
2008-08-07 19:48:00,1.61142,1.61154,1.61132,1.61148,266600001.0
2008-08-07 19:49:00,1.61151,1.61175,1.61131,1.61149,527500000.0
2008-08-07 19:50:00,1.61144,1.61168,1.61128,1.61128,560400001.0
2008-08-07 19:51:00,1.61128,1.61131,1.6111,1.61122,452100004.0
2008-08-07 19:52:00,1.61109,1.61127,1.61104,1.61114,456800001.0
2008-08-07 19:53:00,1.61115,1.61155,1.61115,1.61155,603300002.0
2008-08-07 19:54:00,1.6117,1.61172,1.61126,1.61135,263000000.0
2008-08-07 19:55:00,1.61151,1.61184,1.6115,1.61175,441800001.0
2008-08-07 19:56:00,1.61169,1.61192,1.61163,1.61166,437100001.0
2008-08-07 19:57:00,1.61161,1.6118,1.61159,1.61167,267900002.0
2008-08-07 19:58:00,1.61171,1.61205,1.61153,1.61193,472900000.0
2008-08-07 19:59:00,1.61188,1.61208,1.6117,1.61176,404200002.0
2008-08-07 20:00:00,1.61159,1.61164,1.6112,1.6112,502100001.0
2008-08-07 20:01:00,1.61107,1.61126,1.61103,1.61114,709300002.0
2008-08-07 20:02:00,1.61129,1.61169,1.61127,1.6114,555400000.0
2008-08-07 20:03:00,1.61137,1.61155,1.61125,1.61145,607800000.0
2008-08-07 20:04:00,1.61143,1.61159,1.61137,1.61146,398500000.0
2008-08-07 20:05:00,1.61155,1.61187,1.61139,1.61147,350600000.0
2008-08-07 20:06:00,1.61143,1.61187,1.61141,1.61155,587300001.0
2008-08-07 20:07:00,1.61169,1.61197,1.61169,1.61184,430600003.0
2008-08-07 20:08:00,1.61187,1.61187,1.61149,1.6117,636600003.0
2008-08-07 20:09:00,1.61169,1.61174,1.61143,1.61164,612300000.0
2008-08-07 20:10:00,1.61174,1.61204,1.61162,1.6118,677399999.0
2008-08-07 20:11:00,1.61143,1.61159,1.61126,1.61143,740800002.0
2008-08-07 20:12:00,1.61147,1.61177,1.61137,1.6116,680500000.0
2008-08-07 20:13:00,1.61134,1.61157,1.61129,1.61137,461399999.0
2008-08-07 20:14:00,1.61154,1.61167,1.61145,1.61157,419600000.0
2008-08-07 20:15:00,1.61141,1.61159,1.61136,1.61151,350800000.0
2008-08-07 20:16:00,1.61158,1.61179,1.6115,1.61163,188200000.0
2008-08-07 20:17:00,1.61144,1.61186,1.61144,1.61182,370400002.0
2008-08-07 20:18:00,1.61173,1.6119,1.61166,1.61174,620600000.0
2008-08-07 20:19:00,1.61176,1.61203,1.61176,1.61193,301000002.0
2008-08-07 20:20:00,1.61205,1.61211,1.61178,1.61211,390300002.0
2008-08-07 20:21:00,1.61221,1.61227,1.61207,1.61222,78000000.0
2008-08-07 20:22:00,1.61229,1.61245,1.6122,1.61244,183000000.0
2008-08-07 20:23:00,1.61244,1.61244,1.61207,1.61226,362700001.0
2008-08-07 20:24:00,1.61217,1.61248,1.61217,1.61248,212000000.0
2008-08-07 20:25:00,1.6126,1.61273,1.61218,1.61218,312300001.0
2008-08-07 20:26:00,1.61228,1.61244,1.61204,1.61235,352100001.0
2008-08-07 20:27:00,1.6123,1.61249,1.61222,1.61238,452600000.0
2008-08-07 20:28:00,1.61257,1.61288,1.61257,1.61269,257000000.0
2008-08-07 20:29:00,1.61267,1.61278,1.61249,1.61265,549500001.0
2008-08-07 20:30:00,1.61264,1.61281,1.61248,1.61257,228400001.0
2008-08-07 20:31:00,1.61258,1.61273,1.61243,1.61252,224300000.0
2008-08-07 20:32:00,1.61263,1.61269,1.61242,1.61258,184800000.0
2008-08-07 20:33:00,1.61241,1.61263,1.61218,1.6122,286100001.0
2008-08-07 20:34:00,1.61217,1.61217,1.61174,1.61193,421599999.0
2008-08-07 20:35:00,1.61185,1.61206,1.61183,1.61206,297000000.0
2008-08-07 20:36:00,1.61204,1.61214,1.61168,1.61196,444200001.0
2008-08-07 20:37:00,1.61206,1.6122,1.61196,1.61206,361100000.0
2008-08-07 20:38:00,1.61212,1.61212,1.61184,1.61188,231900000.0
2008-08-07 20:39:00,1.61189,1.61222,1.61189,1.61222,416200001.0
2008-08-07 20:40:00,1.61234,1.6126,1.61223,1.61225,315000000.0
2008-08-07 20:41:00,1.61228,1.61245,1.61214,1.61217,496900001.0
2008-08-07 20:42:00,1.61225,1.6125,1.61225,1.61237,232200000.0
2008-08-07 20:43:00,1.61237,1.6124,1.61225,1.61227,185400000.0
2008-08-07 20:44:00,1.61237,1.61257,1.61214,1.61214,297200000.0
2008-08-07 20:45:00,1.61217,1.61236,1.61216,1.61231,509400000.0
2008-08-07 20:46:00,1.61228,1.61233,1.61214,1.61215,267500000.0
2008-08-07 20:47:00,1.61223,1.61231,1.61202,1.61203,285400002.0
2008-08-07 20:48:00,1.61203,1.61221,1.61203,1.61211,343900001.0
2008-08-07 20:49:00,1.61205,1.61222,1.61199,1.61201,422100002.0
2008-08-07 20:50:00,1.61195,1.61205,1.61186,1.61189,195700000.0
2008-08-07 20:51:00,1.61204,1.61223,1.612,1.61206,263200000.0
2008-08-07 20:52:00,1.61204,1.61207,1.61185,1.61198,184600000.0
2008-08-07 20:53:00,1.61197,1.61217,1.61183,1.61205,196100000.0
2008-08-07 20:54:00,1.61204,1.61228,1.61174,1.61176,127100000.0
2008-08-07 20:55:00,1.61171,1.61171,1.61142,1.61142,296900001.0
2008-08-07 20:56:00,1.6113,1.61147,1.61114,1.61114,143400001.0
2008-08-07 20:57:00,1.61114,1.61126,1.61103,1.61109,379300002.0
2008-08-07 20:58:00,1.61108,1.61113,1.61082,1.61103,308900000.0
2008-08-07 20:59:00,1.61103,1.61138,1.61098,1.61124,125000000.0
2008-08-07 21:00:00,1.61156,1.61188,1.61156,1.61176,340500000.0
2008-08-07 21:01:00,1.61173,1.61205,1.61164,1.61205,231100000.0
2008-08-07 21:02:00,1.61214,1.61215,1.61185,1.61199,95100000.0
2008-08-07 21:03:00,1.61192,1.61192,1.61155,1.61166,266700000.0
2008-08-07 21:04:00,1.61178,1.61204,1.61163,1.61183,353400000.0
2008-08-07 21:05:00,1.61184,1.61203,1.61162,1.61194,394300000.0
2008-08-07 21:06:00,1.61204,1.61229,1.6119,1.6119,205500001.0
2008-08-07 21:07:00,1.61177,1.61195,1.61177,1.6118,250500001.0
2008-08-07 21:08:00,1.6118,1.61208,1.61179,1.61191,263800000.0
2008-08-07 21:09:00,1.61203,1.61215,1.61193,1.61215,382899999.0
2008-08-07 21:10:00,1.612,1.6121,1.61181,1.6119,260500000.0
2008-08-07 21:11:00,1.61173,1.61199,1.6117,1.61186,347200000.0
2008-08-07 21:12:00,1.61191,1.61204,1.6118,1.61192,277200003.0
2008-08-07 21:13:00,1.612,1.61216,1.61195,1.61199,298200000.0
2008-08-07 21:14:00,1.6121,1.61222,1.61196,1.61218,255200002.0
2008-08-07 21:15:00,1.61218,1.61229,1.6121,1.61216,264600000.0
2008-08-07 21:16:00,1.61217,1.61221,1.61202,1.61207,147600000.0
2008-08-07 21:17:00,1.612,1.61215,1.61192,1.61206,258800000.0
2008-08-07 21:18:00,1.61202,1.61232,1.61202,1.61208,183500001.0
2008-08-07 21:19:00,1.61211,1.61214,1.61179,1.61194,99200000.0
2008-08-07 21:20:00,1.61189,1.61189,1.61159,1.61167,67800001.0
2008-08-07 21:21:00,1.61168,1.61194,1.61165,1.61165,147400002.0
2008-08-07 21:22:00,1.61161,1.61176,1.61161,1.61172,220700001.0
2008-08-07 21:23:00,1.61173,1.61182,1.61165,1.61175,54600000.0
2008-08-07 21:24:00,1.61175,1.61204,1.61175,1.61189,129600000.0
2008-08-07 21:25:00,1.61192,1.61208,1.61169,1.61178,240400001.0
2008-08-07 21:26:00,1.61187,1.61216,1.61187,1.61213,220200000.0
2008-08-07 21:27:00,1.61225,1.6125,1.61225,1.61237,157900000.0
2008-08-07 21:28:00,1.6125,1.61255,1.6123,1.6124,113400000.0
2008-08-07 21:29:00,1.61232,1.61259,1.61232,1.61237,269500001.0
2008-08-07 21:30:00,1.61249,1.613,1.61249,1.613,100000000.0
2008-08-07 21:31:00,1.61312,1.61318,1.61272,1.61296,353000000.0
2008-08-07 21:32:00,1.61293,1.61305,1.61288,1.61293,315400002.0
2008-08-07 21:33:00,1.61279,1.61312,1.61277,1.61304,368500000.0
2008-08-07 21:34:00,1.61319,1.61327,1.61301,1.61315,235500000.0
2008-08-07 21:35:00,1.61327,1.61349,1.61303,1.61341,323700000.0
2008-08-07 21:36:00,1.61353,1.61361,1.61338,1.6135,275600000.0
2008-08-07 21:37:00,1.61338,1.61377,1.61337,1.61344,231900000.0
2008-08-07 21:38:00,1.61347,1.61361,1.61319,1.61336,263600000.0
2008-08-07 21:39:00,1.61316,1.61345,1.61312,1.61321,302000001.0
2008-08-07 21:40:00,1.61334,1.61351,1.61322,1.61351,175200001.0
2008-08-07 21:41:00,1.61355,1.61376,1.61348,1.61348,256400000.0
2008-08-07 21:42:00,1.61352,1.61361,1.61339,1.61355,153000000.0
2008-08-07 21:43:00,1.61358,1.61375,1.61344,1.61351,267200000.0
2008-08-07 21:44:00,1.61345,1.61347,1.61318,1.61321,155500000.0
2008-08-07 21:45:00,1.61313,1.61341,1.61303,1.61333,382900000.0
2008-08-07 21:46:00,1.61332,1.61378,1.61332,1.6137,404000001.0
2008-08-07 21:47:00,1.61362,1.61384,1.61345,1.61345,239300000.0
2008-08-07 21:48:00,1.61343,1.61346,1.61326,1.61342,435200001.0
2008-08-07 21:49:00,1.61344,1.61361,1.61339,1.61345,312400001.0
2008-08-07 21:50:00,1.6134,1.61351,1.61304,1.61316,454200001.0
2008-08-07 21:51:00,1.61318,1.6133,1.613,1.61309,509900002.0
2008-08-07 21:52:00,1.61315,1.61362,1.61315,1.61362,346100000.0
2008-08-07 21:53:00,1.61376,1.61393,1.61375,1.61378,74000000.0
2008-08-07 21:54:00,1.61379,1.61387,1.61369,1.61376,412000002.0
2008-08-07 21:55:00,1.61379,1.61395,1.61378,1.61395,194000001.0
2008-08-07 21:56:00,1.61399,1.61407,1.61389,1.61397,248200001.0
2008-08-07 21:57:00,1.61394,1.61399,1.61374,1.61375,249600000.0
2008-08-07 21:58:00,1.61368,1.61379,1.61339,1.61339,199300001.0
2008-08-07 21:59:00,1.61325,1.61325,1.61298,1.61298,179700000.0
2008-08-07 22:00:00,1.61282,1.61293,1.61262,1.61293,78200000.0
2008-08-07 22:01:00,1.61302,1.61325,1.61289,1.61289,124600000.0
2008-08-07 22:02:00,1.61287,1.61296,1.61284,1.61296,172400001.0
2008-08-07 22:03:00,1.613,1.61317,1.61295,1.61315,123100000.0
2008-08-07 22:04:00,1.61313,1.61314,1.61292,1.61304,180200000.0
2008-08-07 22:05:00,1.61308,1.61308,1.6127,1.61276,297800002.0
2008-08-07 22:06:00,1.61285,1.61295,1.6126,1.6128,102400000.0
2008-08-07 22:07:00,1.61295,1.61295,1.61256,1.61265,179800000.0
2008-08-07 22:08:00,1.61279,1.61279,1.61245,1.61265,155800000.0
2008-08-07 22:09:00,1.61251,1.61282,1.61234,1.6124,284600000.0
2008-08-07 22:10:00,1.61237,1.61282,1.61237,1.61254,180900001.0
2008-08-07 22:11:00,1.61251,1.61285,1.61242,1.61248,319600000.0
2008-08-07 22:12:00,1.61258,1.61276,1.61233,1.61258,208700001.0
2008-08-07 22:13:00,1.61259,1.61264,1.61246,1.61254,216200000.0
2008-08-07 22:14:00,1.61249,1.61262,1.61227,1.61239,136200000.0
2008-08-07 22:15:00,1.61231,1.61251,1.61213,1.61236,85600000.0
2008-08-07 22:16:00,1.6124,1.6125,1.6123,1.61249,66800000.0
2008-08-07 22:17:00,1.61253,1.61257,1.61239,1.6124,218100001.0
2008-08-07 22:18:00,1.61243,1.61243,1.61211,1.61226,100800000.0
2008-08-07 22:19:00,1.61205,1.61222,1.61172,1.61199,205700001.0
2008-08-07 22:20:00,1.612,1.61222,1.61194,1.61202,153500000.0
2008-08-07 22:21:00,1.612,1.61204,1.61172,1.61176,140100000.0
2008-08-07 22:22:00,1.61174,1.61196,1.61162,1.61175,176800000.0
2008-08-07 22:23:00,1.61178,1.61198,1.61172,1.61179,184000002.0
2008-08-07 22:24:00,1.61186,1.61231,1.61183,1.61186,285600000.0
2008-08-07 22:25:00,1.61187,1.61237,1.61154,1.61154,243400001.0
2008-08-07 22:26:00,1.61155,1.61231,1.61155,1.61231,188300000.0
2008-08-07 22:27:00,1.61245,1.61257,1.61231,1.61249,144400000.0
2008-08-07 22:28:00,1.61239,1.61244,1.61212,1.61235,69400001.0
2008-08-07 22:29:00,1.61251,1.61251,1.6121,1.61224,212200001.0
2008-08-07 22:30:00,1.61247,1.61254,1.61225,1.61237,288600001.0
2008-08-07 22:31:00,1.61242,1.61261,1.61218,1.61243,245600001.0
2008-08-07 22:32:00,1.61243,1.61263,1.61206,1.61242,259100000.0
2008-08-07 22:33:00,1.6122,1.6122,1.61198,1.61198,135000001.0
2008-08-07 22:34:00,1.61201,1.61294,1.61201,1.61268,230900000.0
2008-08-07 22:35:00,1.61283,1.61322,1.61283,1.61322,167200000.0
2008-08-07 22:36:00,1.6133,1.61335,1.61296,1.6131,83900000.0
2008-08-07 22:37:00,1.61317,1.61317,1.61275,1.61289,264100000.0
2008-08-07 22:38:00,1.61291,1.61325,1.61285,1.61292,295900001.0
2008-08-07 22:39:00,1.61282,1.61309,1.61276,1.61294,205900000.0
2008-08-07 22:40:00,1.61313,1.61353,1.61313,1.61321,279600002.0
2008-08-07 22:41:00,1.61334,1.61334,1.61299,1.6133,217000000.0
2008-08-07 22:42:00,1.61334,1.61346,1.61315,1.6134,199400000.0
2008-08-07 22:43:00,1.61327,1.61372,1.61318,1.61342,205400000.0
2008-08-07 22:44:00,1.61318,1.61327,1.61298,1.61315,208500001.0
2008-08-07 22:45:00,1.61306,1.61325,1.61295,1.61301,303800001.0
2008-08-07 22:46:00,1.613,1.61332,1.613,1.61303,161200000.0
2008-08-07 22:47:00,1.61293,1.61293,1.61269,1.6128,114200000.0
2008-08-07 22:48:00,1.61285,1.61303,1.61283,1.61303,118100001.0
2008-08-07 22:49:00,1.61325,1.61334,1.61309,1.61316,201300000.0
2008-08-07 22:50:00,1.61321,1.61327,1.61291,1.61297,203200000.0
2008-08-07 22:51:00,1.61292,1.61316,1.61286,1.61298,348500001.0
2008-08-07 22:52:00,1.61299,1.61337,1.61288,1.61288,241800000.0
2008-08-07 22:53:00,1.61292,1.61303,1.61286,1.61299,231600000.0
2008-08-07 22:54:00,1.61297,1.61305,1.6126,1.61282,194700000.0
2008-08-07 22:55:00,1.61283,1.61283,1.61268,1.61272,213600001.0
2008-08-07 22:56:00,1.6127,1.61299,1.61261,1.61271,169000002.0
2008-08-07 22:57:00,1.61276,1.61312,1.61276,1.61278,289300001.0
2008-08-07 22:58:00,1.61279,1.61295,1.61275,1.61288,68400000.0
2008-08-07 22:59:00,1.61296,1.61334,1.61287,1.6132,163500000.0
2008-08-07 23:00:00,1.61229,1.61253,1.61229,1.61232,119800000.0
2008-08-07 23:01:00,1.61261,1.61278,1.61183,1.61234,61900000.0
2008-08-07 23:02:00,1.61247,1.61252,1.61247,1.61247,16600000.0
2008-08-07 23:03:00,1.61254,1.61268,1.61253,1.61268,56400000.0
2008-08-07 23:04:00,1.61294,1.61294,1.61238,1.61284,35400000.0
2008-08-07 23:05:00,1.61251,1.61288,1.61251,1.61288,41000000.0
2008-08-07 23:06:00,1.61277,1.6129,1.61237,1.61276,26400000.0
2008-08-07 23:07:00,1.61272,1.61278,1.61219,1.61239,38200000.0
2008-08-07 23:08:00,1.6125,1.61255,1.6125,1.6125,35400000.0
2008-08-07 23:09:00,1.61248,1.61298,1.61248,1.61254,38200000.0
2008-08-07 23:10:00,1.61246,1.61286,1.61236,1.61286,63900000.0
2008-08-07 23:11:00,1.61308,1.61324,1.6129,1.6129,78300000.0
2008-08-07 23:12:00,1.61304,1.61318,1.61281,1.61281,82200000.0
2008-08-07 23:13:00,1.61274,1.61277,1.61269,1.6127,28800000.0
2008-08-07 23:14:00,1.61275,1.61308,1.61266,1.61308,33600000.0
2008-08-07 23:15:00,1.61312,1.61312,1.61256,1.61256,33800000.0
2008-08-07 23:16:00,1.61263,1.6128,1.61263,1.6128,61200000.0
2008-08-07 23:17:00,1.61297,1.61311,1.61297,1.61306,57200000.0
2008-08-07 23:18:00,1.61329,1.61353,1.61321,1.61321,54400000.0
2008-08-07 23:19:00,1.61318,1.61318,1.61302,1.61302,23400000.0
2008-08-07 23:20:00,1.61312,1.61319,1.61267,1.61267,75400000.0
2008-08-07 23:21:00,1.61266,1.61292,1.61266,1.61292,40800000.0
2008-08-07 23:22:00,1.61301,1.61325,1.61277,1.6131,116700000.0
2008-08-07 23:23:00,1.61304,1.61325,1.61242,1.61291,190100001.0
2008-08-07 23:24:00,1.61285,1.61291,1.61251,1.61251,61600000.0
2008-08-07 23:25:00,1.61273,1.61292,1.61262,1.61262,41500000.0
2008-08-07 23:26:00,1.61249,1.61306,1.61249,1.61306,28800001.0
2008-08-07 23:27:00,1.61336,1.61362,1.61336,1.61362,21400000.0
2008-08-07 23:28:00,1.61348,1.61359,1.61322,1.61336,25400000.0
2008-08-07 23:29:00,1.61361,1.61361,1.61316,1.61316,75800000.0
2008-08-07 23:30:00,1.61339,1.61339,1.61282,1.61285,58000000.0
2008-08-07 23:31:00,1.61287,1.613,1.61287,1.61294,59400000.0
2008-08-07 23:32:00,1.61295,1.61295,1.61276,1.61276,61300000.0
2008-08-07 23:33:00,1.61281,1.61298,1.61278,1.61291,102600000.0
2008-08-07 23:34:00,1.61279,1.61308,1.61261,1.61263,213700000.0
2008-08-07 23:35:00,1.61269,1.6127,1.6126,1.61262,127200000.0
2008-08-07 23:36:00,1.61263,1.61272,1.61263,1.61272,28200000.0
2008-08-07 23:37:00,1.61275,1.61277,1.61272,1.61277,27100000.0
2008-08-07 23:38:00,1.61272,1.61281,1.61263,1.61273,41000000.0
2008-08-07 23:39:00,1.61274,1.61316,1.61274,1.61306,180600000.0
2008-08-07 23:40:00,1.61332,1.61368,1.61332,1.61346,57800000.0
2008-08-07 23:41:00,1.61342,1.61359,1.61303,1.61306,148900000.0
2008-08-07 23:42:00,1.61317,1.6132,1.61302,1.61302,47000000.0
2008-08-07 23:43:00,1.61256,1.61276,1.6125,1.61272,83100000.0
2008-08-07 23:44:00,1.61267,1.613,1.61251,1.61257,75000000.0
2008-08-07 23:45:00,1.61263,1.61263,1.6124,1.61251,88100000.0
2008-08-07 23:46:00,1.61254,1.61267,1.61247,1.61247,59400000.0
2008-08-07 23:47:00,1.6123,1.61235,1.6123,1.61235,70000000.0
2008-08-07 23:48:00,1.61262,1.61289,1.61243,1.61257,45500000.0
2008-08-07 23:49:00,1.61262,1.61266,1.61232,1.61252,119300001.0
2008-08-07 23:50:00,1.61253,1.61267,1.61233,1.61233,32600000.0
2008-08-07 23:51:00,1.61225,1.61225,1.61185,1.6119,75900000.0
2008-08-07 23:52:00,1.61194,1.61226,1.61194,1.61219,127300000.0
2008-08-07 23:53:00,1.6122,1.61248,1.61203,1.61203,104700000.0
2008-08-07 23:54:00,1.61233,1.61233,1.61159,1.61181,223400000.0
2008-08-07 23:55:00,1.61196,1.61226,1.61196,1.61215,125600001.0
2008-08-07 23:56:00,1.61222,1.61253,1.61222,1.61246,99600001.0
2008-08-07 23:57:00,1.61255,1.61295,1.61255,1.61268,121700001.0
2008-08-07 23:58:00,1.61255,1.61272,1.61241,1.61252,104100000.0
2008-08-07 23:59:00,1.61252,1.61262,1.61235,1.61253,64400000.0
2008-08-08 00:00:00,1.61243,1.6126,1.61237,1.6124,152100001.0
2008-08-08 00:01:00,1.61205,1.61278,1.61179,1.61197,269100001.0
2008-08-08 00:02:00,1.61202,1.61213,1.61198,1.612,134200000.0
2008-08-08 00:03:00,1.61208,1.61225,1.61205,1.6122,287700000.0
2008-08-08 00:04:00,1.61232,1.61253,1.61227,1.6124,140200000.0
2008-08-08 00:05:00,1.61229,1.61229,1.61201,1.61201,37500000.0
2008-08-08 00:06:00,1.61221,1.61235,1.61198,1.61227,53700000.0
2008-08-08 00:07:00,1.6125,1.61271,1.61247,1.61255,77700000.0
2008-08-08 00:08:00,1.61238,1.61241,1.61225,1.61225,37400000.0
2008-08-08 00:09:00,1.61193,1.61217,1.61183,1.61217,104600000.0
2008-08-08 00:10:00,1.61199,1.61235,1.61199,1.61235,46000000.0
2008-08-08 00:11:00,1.61228,1.61243,1.61213,1.61226,34400000.0
2008-08-08 00:12:00,1.61199,1.61199,1.61184,1.61184,38900000.0
2008-08-08 00:13:00,1.61184,1.61201,1.61184,1.61201,36600000.0
2008-08-08 00:14:00,1.61259,1.61259,1.61179,1.6118,33900000.0
2008-08-08 00:15:00,1.61215,1.61232,1.61205,1.61205,26200000.0
2008-08-08 00:16:00,1.6121,1.61225,1.61209,1.61209,23400000.0
2008-08-08 00:17:00,1.61214,1.61219,1.61207,1.61211,78400001.0
2008-08-08 00:18:00,1.612,1.61205,1.61187,1.61187,75300000.0
2008-08-08 00:19:00,1.6119,1.61208,1.61151,1.61153,105900000.0
2008-08-08 00:20:00,1.61156,1.61169,1.61152,1.61165,70200000.0
2008-08-08 00:21:00,1.61174,1.61184,1.61171,1.61177,23600000.0
2008-08-08 00:22:00,1.61204,1.61209,1.61174,1.61204,40000000.0
2008-08-08 00:23:00,1.61209,1.61214,1.61166,1.61184,78400002.0
2008-08-08 00:24:00,1.61174,1.61194,1.61165,1.61189,83300000.0
2008-08-08 00:25:00,1.61189,1.61219,1.61179,1.61182,32800000.0
2008-08-08 00:26:00,1.61187,1.61189,1.61179,1.61179,48500000.0
2008-08-08 00:27:00,1.61175,1.61193,1.61175,1.61187,73700000.0
2008-08-08 00:28:00,1.6121,1.6121,1.61175,1.61175,28200000.0
2008-08-08 00:29:00,1.61176,1.61179,1.61159,1.61176,51800000.0
2008-08-08 00:30:00,1.61174,1.61176,1.61169,1.61176,64000000.0
2008-08-08 00:31:00,1.61174,1.61174,1.61156,1.61158,46300000.0
2008-08-08 00:32:00,1.61167,1.61193,1.61167,1.61182,108600000.0
2008-08-08 00:33:00,1.61188,1.6121,1.61187,1.6121,124500001.0
2008-08-08 00:34:00,1.61201,1.61248,1.61191,1.61248,29200000.0
2008-08-08 00:35:00,1.61213,1.61216,1.61205,1.61207,84199999.0
2008-08-08 00:36:00,1.6121,1.61223,1.61209,1.61215,69200000.0
2008-08-08 00:37:00,1.612,1.6121,1.61194,1.61202,57400000.0
2008-08-08 00:38:00,1.6119,1.6119,1.61154,1.61167,56100000.0
2008-08-08 00:39:00,1.612,1.61211,1.61157,1.61157,37800000.0
2008-08-08 00:40:00,1.61167,1.61209,1.61166,1.61184,51200000.0
2008-08-08 00:41:00,1.61187,1.61201,1.61159,1.61201,27600000.0
2008-08-08 00:42:00,1.61205,1.61215,1.61161,1.61211,33600000.0
2008-08-08 00:43:00,1.61216,1.61216,1.61176,1.61203,24600000.0
2008-08-08 00:44:00,1.6121,1.61213,1.61172,1.61172,32700000.0
2008-08-08 00:45:00,1.61198,1.61201,1.61153,1.61177,57700000.0
2008-08-08 00:46:00,1.61197,1.61204,1.6116,1.6116,46500000.0
2008-08-08 00:47:00,1.61196,1.61216,1.61174,1.61176,32800000.0
2008-08-08 00:48:00,1.61179,1.61179,1.61173,1.61176,38900000.0
2008-08-08 00:49:00,1.61215,1.61227,1.61183,1.61189,28200000.0
2008-08-08 00:50:00,1.61227,1.61234,1.61191,1.61217,35400000.0
2008-08-08 00:51:00,1.61189,1.61228,1.61182,1.61228,85200000.0
2008-08-08 00:52:00,1.61251,1.61313,1.61242,1.6125,105300001.0
2008-08-08 00:53:00,1.61253,1.61253,1.61229,1.61246,51600000.0
2008-08-08 00:54:00,1.61241,1.61249,1.61223,1.61226,36200000.0
2008-08-08 00:55:00,1.61264,1.61298,1.6124,1.61264,47600000.0
2008-08-08 00:56:00,1.61257,1.61257,1.61245,1.61246,46200000.0
2008-08-08 00:57:00,1.61246,1.61246,1.61236,1.61243,57700000.0
2008-08-08 00:58:00,1.61243,1.61248,1.61238,1.61245,66700000.0
2008-08-08 00:59:00,1.61239,1.61239,1.61221,1.61227,116300000.0
2008-08-08 01:00:00,1.61222,1.6123,1.612,1.612,74400000.0
2008-08-08 01:01:00,1.61205,1.61217,1.61199,1.61215,51800000.0
2008-08-08 01:02:00,1.61223,1.61228,1.61205,1.61219,50000000.0
2008-08-08 01:03:00,1.61198,1.6122,1.61198,1.61203,74500000.0
2008-08-08 01:04:00,1.61236,1.61236,1.61185,1.61207,31800000.0
2008-08-08 01:05:00,1.61214,1.61229,1.61159,1.6118,30400000.0
2008-08-08 01:06:00,1.61177,1.61217,1.61174,1.61211,33400000.0
2008-08-08 01:07:00,1.61186,1.6119,1.6118,1.61181,56800000.0
2008-08-08 01:08:00,1.61184,1.61188,1.61166,1.61185,107200000.0
2008-08-08 01:09:00,1.6123,1.61241,1.6119,1.61212,90300000.0
2008-08-08 01:10:00,1.61188,1.61222,1.61166,1.61187,69500000.0
2008-08-08 01:11:00,1.61191,1.61206,1.61181,1.61206,125100000.0
2008-08-08 01:12:00,1.61221,1.61247,1.61177,1.61177,315100001.0
2008-08-08 01:13:00,1.61164,1.61167,1.61148,1.61154,141900000.0
2008-08-08 01:14:00,1.61155,1.61161,1.61137,1.61139,43400000.0
2008-08-08 01:15:00,1.61157,1.61215,1.61146,1.61215,137800000.0
2008-08-08 01:16:00,1.61213,1.61213,1.61178,1.61192,38200001.0
2008-08-08 01:17:00,1.61199,1.61208,1.61197,1.61197,29200000.0
2008-08-08 01:18:00,1.61183,1.61193,1.6117,1.6117,22000000.0
2008-08-08 01:19:00,1.61193,1.6123,1.61193,1.61217,59600000.0
2008-08-08 01:20:00,1.61212,1.61216,1.61202,1.61216,59000001.0
2008-08-08 01:21:00,1.61206,1.61215,1.61182,1.61182,44500000.0
2008-08-08 01:22:00,1.61176,1.6118,1.61161,1.61161,66500000.0
2008-08-08 01:23:00,1.6118,1.61202,1.61112,1.61194,177200001.0
2008-08-08 01:24:00,1.61207,1.61228,1.61178,1.61209,91800000.0
2008-08-08 01:25:00,1.61201,1.61218,1.61161,1.61165,81600000.0
2008-08-08 01:26:00,1.61166,1.61175,1.61157,1.6116,192700000.0
2008-08-08 01:27:00,1.61188,1.61191,1.61163,1.61178,130500001.0
2008-08-08 01:28:00,1.61168,1.61187,1.61168,1.61185,52200000.0
2008-08-08 01:29:00,1.61195,1.61221,1.61184,1.61203,27800000.0
2008-08-08 01:30:00,1.61194,1.61204,1.61171,1.61202,55000000.0
2008-08-08 01:31:00,1.61195,1.61213,1.61195,1.61209,42000000.0
2008-08-08 01:32:00,1.61214,1.61232,1.61209,1.61231,52800000.0
2008-08-08 01:33:00,1.61235,1.61235,1.6118,1.61195,79900000.0
2008-08-08 01:34:00,1.61209,1.61239,1.61201,1.61207,96700000.0
2008-08-08 01:35:00,1.61218,1.61218,1.61181,1.61187,35200000.0
2008-08-08 01:36:00,1.61207,1.61226,1.61207,1.61226,45900000.0
2008-08-08 01:37:00,1.61193,1.61207,1.61193,1.61207,22200000.0
2008-08-08 01:38:00,1.61242,1.61249,1.6122,1.6122,39400000.0
2008-08-08 01:39:00,1.61189,1.61196,1.61175,1.61196,21000000.0
2008-08-08 01:40:00,1.61173,1.61173,1.61162,1.61162,16400000.0
2008-08-08 01:41:00,1.61175,1.61193,1.61125,1.61151,32400000.0
2008-08-08 01:42:00,1.61117,1.61154,1.61105,1.61147,244300001.0
2008-08-08 01:43:00,1.61133,1.61178,1.61126,1.6114,172400000.0
2008-08-08 01:44:00,1.61149,1.6116,1.61129,1.61138,240100000.0
2008-08-08 01:45:00,1.61127,1.61139,1.61107,1.61137,164200002.0
2008-08-08 01:46:00,1.61136,1.61145,1.61136,1.6114,47900000.0
2008-08-08 01:47:00,1.61147,1.61147,1.61132,1.61133,82100000.0
2008-08-08 01:48:00,1.61133,1.61133,1.61125,1.61125,38500000.0
2008-08-08 01:49:00,1.61126,1.61179,1.61126,1.6114,142700000.0
2008-08-08 01:50:00,1.61174,1.61174,1.61122,1.6117,171400000.0
2008-08-08 01:51:00,1.61174,1.61178,1.61173,1.61175,51800000.0
2008-08-08 01:52:00,1.61187,1.61187,1.6113,1.61168,185400000.0
2008-08-08 01:53:00,1.61181,1.61194,1.61156,1.61175,67400000.0
2008-08-08 01:54:00,1.61161,1.61161,1.61144,1.61152,85000000.0
2008-08-08 01:55:00,1.61123,1.61123,1.61069,1.61082,52400000.0
2008-08-08 01:56:00,1.61085,1.61106,1.61084,1.61084,71800000.0
2008-08-08 01:57:00,1.61094,1.61097,1.61051,1.61051,105600001.0
2008-08-08 01:58:00,1.6107,1.61086,1.61067,1.61067,58500000.0
2008-08-08 01:59:00,1.61048,1.61056,1.61031,1.61041,56100000.0
2008-08-08 02:00:00,1.6107,1.61074,1.61058,1.6107,37300000.0
2008-08-08 02:01:00,1.61029,1.6104,1.60995,1.61012,25300000.0
2008-08-08 02:02:00,1.61018,1.6106,1.61012,1.6106,31000000.0
2008-08-08 02:03:00,1.61087,1.61102,1.61053,1.61058,39600000.0
2008-08-08 02:04:00,1.61039,1.61049,1.60971,1.60971,26700000.0
2008-08-08 02:05:00,1.60937,1.61049,1.60937,1.61044,34200000.0
2008-08-08 02:06:00,1.61036,1.61048,1.61012,1.61022,44400000.0
2008-08-08 02:07:00,1.61018,1.61046,1.61006,1.61028,25900000.0
2008-08-08 02:08:00,1.61016,1.61039,1.61016,1.61039,25600000.0
2008-08-08 02:09:00,1.61014,1.61014,1.60724,1.60766,42600000.0
2008-08-08 02:10:00,1.60778,1.60868,1.60733,1.60868,30400000.0
2008-08-08 02:11:00,1.60798,1.60833,1.60798,1.60806,59200000.0
2008-08-08 02:12:00,1.6069,1.6069,1.60651,1.6067,32600000.0
2008-08-08 02:13:00,1.60701,1.60776,1.60678,1.60775,35800000.0
2008-08-08 02:14:00,1.60814,1.60836,1.60796,1.60796,16000000.0
2008-08-08 02:15:00,1.60763,1.60786,1.60724,1.60779,28400000.0
2008-08-08 02:16:00,1.60796,1.60844,1.60796,1.60815,61500001.0
2008-08-08 02:17:00,1.60801,1.60801,1.60625,1.60669,37800000.0
2008-08-08 02:18:00,1.60681,1.60701,1.60609,1.60618,43400000.0
2008-08-08 02:19:00,1.60634,1.60634,1.60519,1.6056,31800000.0
2008-08-08 02:20:00,1.60539,1.60578,1.60516,1.60536,45700000.0
2008-08-08 02:21:00,1.60514,1.60647,1.60514,1.60647,22000000.0
2008-08-08 02:22:00,1.6064,1.6064,1.60508,1.60552,50300001.0
2008-08-08 02:23:00,1.60545,1.60545,1.60496,1.60496,31400000.0
2008-08-08 02:24:00,1.6043,1.60459,1.60416,1.60423,44000000.0
2008-08-08 02:25:00,1.60447,1.60512,1.60436,1.60489,34600000.0
2008-08-08 02:26:00,1.60478,1.60509,1.60464,1.60477,37800000.0
2008-08-08 02:27:00,1.60481,1.6049,1.60453,1.60463,29600000.0
2008-08-08 02:28:00,1.60492,1.60509,1.60479,1.60479,43300001.0
2008-08-08 02:29:00,1.60497,1.60524,1.60401,1.60518,46200000.0
2008-08-08 02:30:00,1.60517,1.60582,1.60515,1.60582,24600000.0
2008-08-08 02:31:00,1.60581,1.60627,1.60575,1.60603,33400000.0
2008-08-08 02:32:00,1.60616,1.60636,1.6061,1.60625,44800000.0
2008-08-08 02:33:00,1.60612,1.60625,1.6056,1.60601,39800000.0
2008-08-08 02:34:00,1.60592,1.60592,1.60533,1.60562,56800000.0
2008-08-08 02:35:00,1.60584,1.60603,1.60563,1.60603,21400000.0
2008-08-08 02:36:00,1.60556,1.60607,1.60556,1.60588,44600001.0
2008-08-08 02:37:00,1.60572,1.60623,1.60572,1.60619,28600000.0
2008-08-08 02:38:00,1.60619,1.60619,1.60574,1.60574,31000000.0
2008-08-08 02:39:00,1.60549,1.60577,1.60474,1.60577,35400000.0
2008-08-08 02:40:00,1.60592,1.60603,1.60583,1.60591,44400000.0
2008-08-08 02:41:00,1.60599,1.60602,1.60556,1.60602,37600000.0
2008-08-08 02:42:00,1.60595,1.60609,1.60569,1.60589,88400000.0
2008-08-08 02:43:00,1.60568,1.60576,1.60547,1.60567,40000000.0
2008-08-08 02:44:00,1.60569,1.60624,1.60569,1.60624,25600000.0
2008-08-08 02:45:00,1.60621,1.60621,1.60583,1.60595,42200000.0
2008-08-08 02:46:00,1.60609,1.60624,1.60571,1.60624,34800000.0
2008-08-08 02:47:00,1.60583,1.60583,1.60515,1.60537,33000000.0
2008-08-08 02:48:00,1.60575,1.60596,1.60575,1.6059,51200000.0
2008-08-08 02:49:00,1.60607,1.60642,1.60574,1.60642,27800000.0
2008-08-08 02:50:00,1.60675,1.60675,1.60638,1.60647,75700000.0
2008-08-08 02:51:00,1.60585,1.60623,1.60585,1.60623,26200000.0
2008-08-08 02:52:00,1.60591,1.60591,1.60534,1.60578,31900000.0
2008-08-08 02:53:00,1.60586,1.60621,1.60568,1.6062,34200000.0
2008-08-08 02:54:00,1.6061,1.60623,1.60601,1.6061,48700000.0
2008-08-08 02:55:00,1.60611,1.60611,1.60549,1.60549,31500000.0
2008-08-08 02:56:00,1.6056,1.60579,1.60535,1.60575,43000001.0
2008-08-08 02:57:00,1.6054,1.60596,1.6054,1.60596,38100000.0
2008-08-08 02:58:00,1.60605,1.60605,1.60557,1.60567,35400000.0
2008-08-08 02:59:00,1.60577,1.60603,1.60577,1.60593,35600000.0
2008-08-08 03:00:00,1.60588,1.60603,1.6058,1.60603,42000000.0
2008-08-08 03:01:00,1.60594,1.60615,1.6059,1.60609,26400000.0
2008-08-08 03:02:00,1.60601,1.60615,1.60593,1.60608,36500000.0
2008-08-08 03:03:00,1.60598,1.60598,1.60522,1.60595,32400000.0
2008-08-08 03:04:00,1.6059,1.60612,1.6057,1.6057,34200000.0
2008-08-08 03:05:00,1.60612,1.60632,1.60595,1.60597,33200000.0
2008-08-08 03:06:00,1.60614,1.60621,1.60584,1.60584,47800000.0
2008-08-08 03:07:00,1.60611,1.6062,1.60595,1.60604,38700000.0
2008-08-08 03:08:00,1.60617,1.60628,1.60593,1.60596,62299999.0
2008-08-08 03:09:00,1.60608,1.60613,1.60558,1.60587,30000000.0
2008-08-08 03:10:00,1.60607,1.60611,1.60585,1.60611,47400001.0
2008-08-08 03:11:00,1.6059,1.60608,1.6057,1.6057,40500000.0
2008-08-08 03:12:00,1.60594,1.60606,1.60578,1.60606,56400000.0
2008-08-08 03:13:00,1.60629,1.60642,1.6061,1.60642,24400000.0
2008-08-08 03:14:00,1.60639,1.60639,1.60604,1.60637,56200000.0
2008-08-08 03:15:00,1.60633,1.60633,1.6056,1.60567,32100000.0
2008-08-08 03:16:00,1.60584,1.60593,1.60542,1.60586,21000000.0
2008-08-08 03:17:00,1.60609,1.60645,1.6057,1.60606,89900000.0
2008-08-08 03:18:00,1.60597,1.60618,1.60572,1.60618,45400000.0
2008-08-08 03:19:00,1.60606,1.60631,1.606,1.60612,24000000.0
2008-08-08 03:20:00,1.60629,1.60656,1.60617,1.60625,53900000.0
2008-08-08 03:21:00,1.60627,1.6063,1.60606,1.60606,35100000.0
2008-08-08 03:22:00,1.60601,1.60601,1.60279,1.6028,27700000.0
2008-08-08 03:23:00,1.60237,1.60399,1.60237,1.60398,36000000.0
2008-08-08 03:24:00,1.60379,1.60379,1.60334,1.60357,46800000.0
2008-08-08 03:25:00,1.60366,1.60436,1.60366,1.60436,30600000.0
2008-08-08 03:26:00,1.60434,1.60434,1.60371,1.60393,35300000.0
2008-08-08 03:27:00,1.6034,1.60374,1.6034,1.60374,43400000.0
2008-08-08 03:28:00,1.60375,1.60378,1.60353,1.6036,31500000.0
2008-08-08 03:29:00,1.60363,1.60423,1.60357,1.60383,30400000.0
2008-08-08 03:30:00,1.60419,1.60515,1.60419,1.605,36100000.0
2008-08-08 03:31:00,1.60506,1.60506,1.6043,1.60458,47200000.0
2008-08-08 03:32:00,1.60434,1.60434,1.60401,1.6042,37600001.0
2008-08-08 03:33:00,1.60416,1.60437,1.60411,1.60437,38000001.0
2008-08-08 03:34:00,1.60429,1.6046,1.60395,1.60406,48900000.0
2008-08-08 03:35:00,1.60419,1.60474,1.60415,1.60469,31400000.0
2008-08-08 03:36:00,1.6049,1.60513,1.60438,1.60478,44100000.0
2008-08-08 03:37:00,1.60466,1.60517,1.60466,1.60517,34900000.0
2008-08-08 03:38:00,1.6053,1.60537,1.60502,1.60537,28000000.0
2008-08-08 03:39:00,1.60538,1.60569,1.60521,1.60548,43400001.0
2008-08-08 03:40:00,1.60546,1.60547,1.60502,1.60514,27200000.0
2008-08-08 03:41:00,1.60533,1.60592,1.60533,1.60559,30200000.0
2008-08-08 03:42:00,1.60528,1.6054,1.60519,1.60531,28200000.0
2008-08-08 03:43:00,1.60533,1.60533,1.60492,1.60519,41200000.0
2008-08-08 03:44:00,1.60508,1.60525,1.60498,1.60498,26200000.0
2008-08-08 03:45:00,1.60534,1.60534,1.60492,1.60492,32600000.0
2008-08-08 03:46:00,1.60506,1.60512,1.60478,1.60512,40200000.0
2008-08-08 03:47:00,1.60489,1.60509,1.60482,1.60509,23000000.0
2008-08-08 03:48:00,1.6048,1.60514,1.6048,1.60505,47500000.0
2008-08-08 03:49:00,1.60495,1.6051,1.60485,1.60495,52600001.0
2008-08-08 03:50:00,1.60489,1.60499,1.60466,1.6048,61500001.0
2008-08-08 03:51:00,1.60489,1.60489,1.60465,1.6048,62400000.0
2008-08-08 03:52:00,1.60467,1.60471,1.6045,1.60464,39600001.0
2008-08-08 03:53:00,1.6048,1.60495,1.60473,1.60477,56300000.0
2008-08-08 03:54:00,1.60498,1.6051,1.60482,1.60504,26400000.0
2008-08-08 03:55:00,1.60478,1.60505,1.60478,1.60486,34700000.0
2008-08-08 03:56:00,1.60504,1.6055,1.60501,1.60501,39600001.0
2008-08-08 03:57:00,1.60505,1.60532,1.60481,1.6053,47000000.0
2008-08-08 03:58:00,1.60535,1.60541,1.60515,1.60515,43400000.0
2008-08-08 03:59:00,1.6053,1.6055,1.60522,1.60532,39800000.0
2008-08-08 04:00:00,1.60525,1.60562,1.60523,1.60536,39900000.0
2008-08-08 04:01:00,1.60526,1.60527,1.60487,1.60514,34600000.0
2008-08-08 04:02:00,1.60528,1.60528,1.60515,1.6052,25400000.0
2008-08-08 04:03:00,1.60514,1.60534,1.60504,1.60534,49200001.0
2008-08-08 04:04:00,1.6053,1.6053,1.6051,1.6051,32600000.0
2008-08-08 04:05:00,1.60483,1.60562,1.60483,1.6054,29900000.0
2008-08-08 04:06:00,1.6053,1.60546,1.6051,1.60546,26400000.0
2008-08-08 04:07:00,1.60522,1.60548,1.60502,1.60548,18600000.0
2008-08-08 04:08:00,1.60548,1.60562,1.60534,1.60553,37200000.0
2008-08-08 04:09:00,1.60538,1.60562,1.60531,1.60552,24000000.0
2008-08-08 04:10:00,1.6055,1.60556,1.60519,1.60554,40300000.0
2008-08-08 04:11:00,1.60563,1.60582,1.60549,1.6056,43600000.0
2008-08-08 04:12:00,1.6055,1.60578,1.6055,1.60578,41800000.0
2008-08-08 04:13:00,1.60605,1.60622,1.60562,1.60601,36300000.0
2008-08-08 04:14:00,1.60595,1.60629,1.6058,1.60621,27800000.0
2008-08-08 04:15:00,1.60626,1.60627,1.60604,1.60616,40000000.0
2008-08-08 04:16:00,1.60614,1.60617,1.60572,1.60596,23300000.0
2008-08-08 04:17:00,1.6059,1.60603,1.60578,1.606,43400000.0
2008-08-08 04:18:00,1.60542,1.60586,1.60542,1.60575,45600000.0
2008-08-08 04:19:00,1.60547,1.60561,1.60538,1.60553,33000000.0
2008-08-08 04:20:00,1.60545,1.60567,1.60545,1.60557,42800001.0
2008-08-08 04:21:00,1.60596,1.60596,1.60568,1.60577,43400000.0
2008-08-08 04:22:00,1.60582,1.60582,1.60555,1.60556,35600000.0
2008-08-08 04:23:00,1.60564,1.60573,1.60549,1.60559,37800001.0
2008-08-08 04:24:00,1.60533,1.60541,1.60519,1.6052,32300000.0
2008-08-08 04:25:00,1.60516,1.60525,1.60493,1.60507,35700000.0
2008-08-08 04:26:00,1.60494,1.60494,1.60422,1.6043,27000000.0
2008-08-08 04:27:00,1.60409,1.60435,1.60409,1.60417,37600000.0
2008-08-08 04:28:00,1.60427,1.6043,1.60379,1.6043,33000000.0
2008-08-08 04:29:00,1.60423,1.60458,1.60409,1.60458,32600000.0
2008-08-08 04:30:00,1.6043,1.60454,1.60412,1.60424,34800000.0
2008-08-08 04:31:00,1.604,1.60434,1.604,1.60428,47100000.0
2008-08-08 04:32:00,1.60439,1.60457,1.60439,1.60442,27500000.0
2008-08-08 04:33:00,1.60458,1.60462,1.60439,1.60457,25800000.0
2008-08-08 04:34:00,1.6045,1.60462,1.60439,1.60445,46300000.0
2008-08-08 04:35:00,1.60411,1.60411,1.60362,1.60405,35800000.0
2008-08-08 04:36:00,1.60414,1.60419,1.60352,1.60352,23400000.0
2008-08-08 04:37:00,1.60326,1.60389,1.60326,1.60377,41700000.0
2008-08-08 04:38:00,1.60364,1.60473,1.60364,1.60473,66000001.0
2008-08-08 04:39:00,1.6044,1.6051,1.6044,1.60508,36000000.0
2008-08-08 04:40:00,1.60508,1.60542,1.60508,1.60515,25800000.0
2008-08-08 04:41:00,1.6055,1.60574,1.60547,1.60571,30200000.0
2008-08-08 04:42:00,1.60581,1.60604,1.60538,1.60587,41700000.0
2008-08-08 04:43:00,1.60595,1.60628,1.60595,1.60611,31800000.0
2008-08-08 04:44:00,1.60617,1.60639,1.60559,1.60604,41200000.0
2008-08-08 04:45:00,1.6059,1.6062,1.6059,1.6062,39000000.0
2008-08-08 04:46:00,1.60629,1.60691,1.60627,1.60627,30600000.0
2008-08-08 04:47:00,1.60701,1.60703,1.60668,1.60668,38200000.0
2008-08-08 04:48:00,1.60659,1.60659,1.6063,1.60646,56400000.0
2008-08-08 04:49:00,1.60629,1.60669,1.60622,1.60662,18500000.0
2008-08-08 04:50:00,1.60664,1.60671,1.6065,1.60657,53500000.0
2008-08-08 04:51:00,1.60651,1.6066,1.6064,1.60654,27600000.0
2008-08-08 04:52:00,1.60627,1.60657,1.60627,1.60657,30400000.0
2008-08-08 04:53:00,1.60655,1.60655,1.60608,1.60614,31600000.0
2008-08-08 04:54:00,1.60637,1.60657,1.60631,1.60656,26800000.0
2008-08-08 04:55:00,1.60667,1.60668,1.60646,1.60657,26600000.0
2008-08-08 04:56:00,1.60637,1.60658,1.60637,1.60657,46800000.0
2008-08-08 04:57:00,1.60638,1.60638,1.60622,1.60622,39400001.0
2008-08-08 04:58:00,1.60648,1.60663,1.60623,1.60663,35200000.0
2008-08-08 04:59:00,1.60655,1.60682,1.60655,1.60674,18600000.0
2008-08-08 05:00:00,1.60662,1.60662,1.60638,1.60662,34800000.0
2008-08-08 05:01:00,1.60634,1.60652,1.60632,1.60638,28400000.0
2008-08-08 05:02:00,1.60605,1.60621,1.60592,1.6062,54800001.0
2008-08-08 05:03:00,1.60587,1.60587,1.60536,1.60537,49200001.0
2008-08-08 05:04:00,1.60487,1.6054,1.60487,1.60535,59600000.0
2008-08-08 05:05:00,1.60549,1.60589,1.60543,1.60589,32900000.0
2008-08-08 05:06:00,1.60587,1.60608,1.60564,1.60603,25800000.0
2008-08-08 05:07:00,1.60596,1.60619,1.60587,1.60608,38700000.0
2008-08-08 05:08:00,1.606,1.6065,1.60598,1.6065,62100000.0
2008-08-08 05:09:00,1.60662,1.6067,1.60627,1.60639,47000000.0
2008-08-08 05:10:00,1.60662,1.60685,1.60648,1.60665,40200000.0
2008-08-08 05:11:00,1.60672,1.60684,1.60633,1.60633,35600000.0
2008-08-08 05:12:00,1.60641,1.60664,1.60625,1.60664,49200000.0
2008-08-08 05:13:00,1.60656,1.60674,1.60654,1.60659,43300000.0
2008-08-08 05:14:00,1.60662,1.60662,1.60623,1.60636,32500000.0
2008-08-08 05:15:00,1.60643,1.60643,1.60584,1.60602,35800000.0
2008-08-08 05:16:00,1.60596,1.60596,1.60558,1.60558,35400000.0
2008-08-08 05:17:00,1.6053,1.60542,1.60499,1.60539,31800000.0
2008-08-08 05:18:00,1.60592,1.60592,1.60486,1.60486,32000000.0
2008-08-08 05:19:00,1.60453,1.60551,1.60453,1.60551,31800000.0
2008-08-08 05:20:00,1.60552,1.60586,1.60551,1.60574,23600000.0
2008-08-08 05:21:00,1.60569,1.60591,1.60552,1.60568,32800000.0
2008-08-08 05:22:00,1.60569,1.60569,1.60548,1.60561,48400000.0
2008-08-08 05:23:00,1.60567,1.60585,1.60559,1.6058,22000000.0
2008-08-08 05:24:00,1.60577,1.60631,1.60577,1.60631,41600000.0
2008-08-08 05:25:00,1.60645,1.60694,1.60643,1.60676,52600000.0
2008-08-08 05:26:00,1.60679,1.6069,1.6067,1.60682,29400000.0
2008-08-08 05:27:00,1.60666,1.60668,1.6065,1.6065,22400000.0
2008-08-08 05:28:00,1.60673,1.60701,1.60646,1.60646,21000000.0
2008-08-08 05:29:00,1.60723,1.60736,1.60717,1.60725,41800001.0
2008-08-08 05:30:00,1.60707,1.60707,1.6065,1.60662,29600000.0
2008-08-08 05:31:00,1.60639,1.60639,1.60577,1.60577,28800000.0
2008-08-08 05:32:00,1.60611,1.60611,1.60565,1.60574,44600000.0
2008-08-08 05:33:00,1.60607,1.60607,1.60539,1.60539,48100001.0
2008-08-08 05:34:00,1.60573,1.60598,1.60573,1.60584,39800000.0
2008-08-08 05:35:00,1.60597,1.60608,1.6058,1.60606,47000000.0
2008-08-08 05:36:00,1.606,1.60614,1.60548,1.60548,30400000.0
2008-08-08 05:37:00,1.60563,1.60581,1.60555,1.60579,42800000.0
2008-08-08 05:38:00,1.60583,1.60601,1.60553,1.60563,44000000.0
2008-08-08 05:39:00,1.60581,1.60596,1.60567,1.60581,40800000.0
2008-08-08 05:40:00,1.60553,1.60553,1.60529,1.6053,25800000.0
2008-08-08 05:41:00,1.6053,1.60534,1.60493,1.60524,47400000.0
2008-08-08 05:42:00,1.60512,1.60539,1.60499,1.60513,39200000.0
2008-08-08 05:43:00,1.60495,1.60522,1.60495,1.60512,64900000.0
2008-08-08 05:44:00,1.60528,1.60557,1.60517,1.60557,32200000.0
2008-08-08 05:45:00,1.60535,1.60562,1.60527,1.60532,47000000.0
2008-08-08 05:46:00,1.60539,1.60545,1.60532,1.60532,38000000.0
2008-08-08 05:47:00,1.60533,1.6054,1.60518,1.60525,49200000.0
2008-08-08 05:48:00,1.60528,1.60568,1.60528,1.60534,23600000.0
2008-08-08 05:49:00,1.60546,1.60559,1.60535,1.6055,37600000.0
2008-08-08 05:50:00,1.60543,1.60568,1.60538,1.60568,36400000.0
2008-08-08 05:51:00,1.6058,1.6058,1.60532,1.60532,25600000.0
2008-08-08 05:52:00,1.60561,1.60573,1.6055,1.60563,42000001.0
2008-08-08 05:53:00,1.60556,1.60605,1.60556,1.60594,37000000.0
2008-08-08 05:54:00,1.60583,1.60671,1.60563,1.60671,20800000.0
2008-08-08 05:55:00,1.60651,1.60664,1.60638,1.60655,22200000.0
2008-08-08 05:56:00,1.60639,1.60646,1.60621,1.60621,39500000.0
2008-08-08 05:57:00,1.60615,1.60627,1.60608,1.60611,44200001.0
2008-08-08 05:58:00,1.60622,1.60639,1.60599,1.60599,33000000.0
2008-08-08 05:59:00,1.60625,1.60638,1.60619,1.60622,36000000.0
2008-08-08 06:00:00,1.6062,1.60648,1.60615,1.60634,40000000.0
2008-08-08 06:01:00,1.60654,1.60682,1.60654,1.60682,38400000.0
2008-08-08 06:02:00,1.60675,1.6068,1.60641,1.60677,39600000.0
2008-08-08 06:03:00,1.60649,1.60656,1.60636,1.60643,56000001.0
2008-08-08 06:04:00,1.60637,1.60651,1.6063,1.60651,46900000.0
2008-08-08 06:05:00,1.60667,1.60682,1.60645,1.60645,36200000.0
2008-08-08 06:06:00,1.60663,1.60683,1.60625,1.60626,35500000.0
2008-08-08 06:07:00,1.60629,1.60665,1.60612,1.60639,34800000.0
2008-08-08 06:08:00,1.60651,1.60656,1.60628,1.60653,52400000.0
2008-08-08 06:09:00,1.60645,1.60651,1.60632,1.60639,14800000.0
2008-08-08 06:10:00,1.60639,1.60644,1.60606,1.60615,25600000.0
2008-08-08 06:11:00,1.60605,1.6064,1.60605,1.60616,33800000.0
2008-08-08 06:12:00,1.60652,1.60683,1.60652,1.60683,33000000.0
2008-08-08 06:13:00,1.6067,1.60702,1.6067,1.60688,47000000.0
2008-08-08 06:14:00,1.6069,1.60694,1.60632,1.60694,42200000.0
2008-08-08 06:15:00,1.60715,1.60731,1.60642,1.60653,48300000.0
2008-08-08 06:16:00,1.60691,1.60721,1.60691,1.60721,18600000.0
2008-08-08 06:17:00,1.60689,1.60718,1.60651,1.60674,34600001.0
2008-08-08 06:18:00,1.60692,1.60705,1.60666,1.60705,35400000.0
2008-08-08 06:19:00,1.6071,1.60736,1.60682,1.60726,43500000.0
2008-08-08 06:20:00,1.60748,1.60748,1.60675,1.60675,36300000.0
2008-08-08 06:21:00,1.60674,1.60716,1.60674,1.60716,35600000.0
2008-08-08 06:22:00,1.60713,1.6072,1.607,1.6072,33000000.0
2008-08-08 06:23:00,1.60724,1.60749,1.60703,1.60749,31300000.0
2008-08-08 06:24:00,1.60759,1.60759,1.60702,1.60724,29000000.0
2008-08-08 06:25:00,1.60742,1.60759,1.60727,1.60749,30000000.0
2008-08-08 06:26:00,1.60763,1.60767,1.60755,1.60756,32600000.0
2008-08-08 06:27:00,1.60749,1.60757,1.60743,1.60751,29300000.0
2008-08-08 06:28:00,1.60744,1.60783,1.60744,1.60783,27200000.0
2008-08-08 06:29:00,1.60787,1.60803,1.60747,1.60747,40000000.0
2008-08-08 06:30:00,1.60751,1.60755,1.6074,1.60755,28500000.0
2008-08-08 06:31:00,1.60748,1.60748,1.60715,1.60715,20800000.0
2008-08-08 06:32:00,1.6069,1.6069,1.60645,1.60664,44600001.0
2008-08-08 06:33:00,1.60677,1.60703,1.60677,1.6069,30800000.0
2008-08-08 06:34:00,1.60676,1.60691,1.60648,1.60672,45800000.0
2008-08-08 06:35:00,1.60656,1.60704,1.60656,1.6069,32600000.0
2008-08-08 06:36:00,1.60713,1.60743,1.60679,1.60741,33800000.0
2008-08-08 06:37:00,1.60747,1.60748,1.60702,1.60702,45500000.0
2008-08-08 06:38:00,1.60748,1.60758,1.6073,1.60747,35400000.0
2008-08-08 06:39:00,1.60744,1.6075,1.60709,1.60718,35200000.0
2008-08-08 06:40:00,1.60684,1.60698,1.60674,1.60674,29600000.0
2008-08-08 06:41:00,1.60666,1.60688,1.60628,1.60673,52300000.0
2008-08-08 06:42:00,1.60649,1.60649,1.60634,1.60641,20000000.0
2008-08-08 06:43:00,1.60664,1.60676,1.60638,1.60661,51900000.0
2008-08-08 06:44:00,1.60655,1.60656,1.60639,1.60639,19000000.0
2008-08-08 06:45:00,1.60646,1.6068,1.60646,1.60659,43800001.0
2008-08-08 06:46:00,1.60664,1.60672,1.60643,1.60643,41000000.0
2008-08-08 06:47:00,1.6064,1.6064,1.60615,1.60627,42000000.0
2008-08-08 06:48:00,1.60617,1.6065,1.60602,1.60621,40000000.0
2008-08-08 06:49:00,1.60631,1.60631,1.60601,1.60615,29700000.0
2008-08-08 06:50:00,1.60615,1.60632,1.60612,1.60612,27500000.0
2008-08-08 06:51:00,1.60628,1.60651,1.60628,1.60651,30600000.0
2008-08-08 06:52:00,1.60667,1.60676,1.60649,1.60676,28200000.0
2008-08-08 06:53:00,1.60651,1.60651,1.60624,1.60646,22200000.0
2008-08-08 06:54:00,1.60644,1.60666,1.60632,1.60637,30800000.0
2008-08-08 06:55:00,1.60654,1.60658,1.60637,1.60658,34100000.0
2008-08-08 06:56:00,1.60644,1.60644,1.60626,1.60626,29200000.0
2008-08-08 06:57:00,1.60634,1.60634,1.60576,1.60601,52300000.0
2008-08-08 06:58:00,1.60577,1.60652,1.60577,1.60652,23600000.0
2008-08-08 06:59:00,1.60631,1.60631,1.60593,1.60593,25800000.0
2008-08-08 07:00:00,1.60625,1.60625,1.60599,1.60599,53400000.0
2008-08-08 07:01:00,1.60598,1.60607,1.60577,1.60587,50800000.0
2008-08-08 07:02:00,1.60597,1.60641,1.60597,1.60625,64400001.0
2008-08-08 07:03:00,1.6063,1.6063,1.60605,1.60614,19800000.0
2008-08-08 07:04:00,1.60634,1.60648,1.60623,1.60629,37400000.0
2008-08-08 07:05:00,1.60649,1.60691,1.60646,1.60654,66500001.0
2008-08-08 07:06:00,1.60697,1.60722,1.60688,1.60722,37100000.0
2008-08-08 07:07:00,1.60727,1.60738,1.60727,1.60731,28800000.0
2008-08-08 07:08:00,1.60737,1.60747,1.60689,1.60689,29600000.0
2008-08-08 07:09:00,1.60713,1.60724,1.6071,1.60714,33300000.0
2008-08-08 07:10:00,1.60723,1.6073,1.60719,1.60719,40100000.0
2008-08-08 07:11:00,1.60714,1.60723,1.60683,1.60683,64600000.0
2008-08-08 07:12:00,1.60695,1.60719,1.60685,1.60689,35900000.0
2008-08-08 07:13:00,1.60721,1.60721,1.60707,1.60716,42400000.0
2008-08-08 07:14:00,1.60713,1.60722,1.60695,1.60702,47600000.0
2008-08-08 07:15:00,1.60715,1.60731,1.60694,1.60731,50600000.0
2008-08-08 07:16:00,1.60692,1.60758,1.60692,1.60758,50800000.0
2008-08-08 07:17:00,1.60742,1.60742,1.60689,1.60721,30000000.0
2008-08-08 07:18:00,1.60721,1.60736,1.60685,1.60691,56000001.0
2008-08-08 07:19:00,1.60705,1.60728,1.6068,1.60728,35100000.0
2008-08-08 07:20:00,1.6071,1.60724,1.60692,1.607,47200000.0
2008-08-08 07:21:00,1.60718,1.60738,1.60686,1.607,29200000.0
2008-08-08 07:22:00,1.60693,1.60705,1.60648,1.60699,45600000.0
2008-08-08 07:23:00,1.60706,1.60768,1.60706,1.60718,87000001.0
2008-08-08 07:24:00,1.60697,1.60719,1.60686,1.60719,42100000.0
2008-08-08 07:25:00,1.60752,1.60754,1.60723,1.60727,54800000.0
2008-08-08 07:26:00,1.60713,1.60741,1.60712,1.60741,26000000.0
2008-08-08 07:27:00,1.60742,1.60755,1.60711,1.60731,41100000.0
2008-08-08 07:28:00,1.60741,1.60803,1.60741,1.6076,53800000.0
2008-08-08 07:29:00,1.60743,1.60743,1.60719,1.60727,25800000.0
2008-08-08 07:30:00,1.60718,1.60725,1.60672,1.60725,82500000.0
2008-08-08 07:31:00,1.6072,1.60756,1.6072,1.60743,26800000.0
2008-08-08 07:32:00,1.60714,1.60738,1.60679,1.6072,35200000.0
2008-08-08 07:33:00,1.6072,1.60759,1.60713,1.60722,63600000.0
2008-08-08 07:34:00,1.60749,1.60749,1.60687,1.60711,39800000.0
2008-08-08 07:35:00,1.60682,1.60696,1.60611,1.60632,40400000.0
2008-08-08 07:36:00,1.60621,1.60633,1.60601,1.60633,50800000.0
2008-08-08 07:37:00,1.60625,1.60639,1.60603,1.60639,36600000.0
2008-08-08 07:38:00,1.60669,1.60685,1.60666,1.60672,39800000.0
2008-08-08 07:39:00,1.60636,1.60655,1.60613,1.60625,33900000.0
2008-08-08 07:40:00,1.60585,1.60621,1.60571,1.60621,39000000.0
2008-08-08 07:41:00,1.60612,1.6065,1.6059,1.60628,30600000.0
2008-08-08 07:42:00,1.60606,1.60617,1.60573,1.60604,54000000.0
2008-08-08 07:43:00,1.60607,1.60634,1.60595,1.60634,47100001.0
2008-08-08 07:44:00,1.60614,1.60614,1.60568,1.60591,22200000.0
2008-08-08 07:45:00,1.60593,1.60601,1.60533,1.60586,27800000.0
2008-08-08 07:46:00,1.60578,1.60602,1.60574,1.60602,39700000.0
2008-08-08 07:47:00,1.606,1.606,1.6054,1.60595,43800000.0
2008-08-08 07:48:00,1.60593,1.60604,1.60586,1.60598,33200000.0
2008-08-08 07:49:00,1.60609,1.6062,1.60565,1.60565,49100000.0
2008-08-08 07:50:00,1.60598,1.60603,1.6057,1.6057,31600000.0
2008-08-08 07:51:00,1.60558,1.60587,1.60547,1.60587,24600000.0
2008-08-08 07:52:00,1.60598,1.6062,1.60566,1.60614,18600000.0
2008-08-08 07:53:00,1.60638,1.60643,1.60621,1.60629,21600000.0
2008-08-08 07:54:00,1.60593,1.60593,1.60502,1.6051,42200000.0
2008-08-08 07:55:00,1.60536,1.60539,1.60489,1.60529,58400000.0
2008-08-08 07:56:00,1.60564,1.60571,1.60506,1.60533,31600000.0
2008-08-08 07:57:00,1.60534,1.60549,1.6053,1.60546,41200000.0
2008-08-08 07:58:00,1.60526,1.60581,1.60526,1.60581,42800000.0
2008-08-08 07:59:00,1.60554,1.60587,1.60534,1.60581,33400000.0
2008-08-08 08:00:00,1.60599,1.60645,1.60599,1.60644,36900000.0
2008-08-08 08:01:00,1.60632,1.60659,1.60632,1.60659,26000000.0
2008-08-08 08:02:00,1.60666,1.60684,1.60653,1.60664,45300000.0
2008-08-08 08:03:00,1.60668,1.60747,1.60668,1.6071,24600000.0
2008-08-08 08:04:00,1.60738,1.60759,1.60714,1.60726,35500000.0
2008-08-08 08:05:00,1.60714,1.60745,1.60712,1.60745,40200000.0
2008-08-08 08:06:00,1.60774,1.60798,1.60753,1.60753,52000000.0
2008-08-08 08:07:00,1.60728,1.60731,1.60688,1.60731,26600000.0
2008-08-08 08:08:00,1.60716,1.60728,1.60673,1.60673,50900000.0
2008-08-08 08:09:00,1.60675,1.60679,1.60654,1.60679,37600001.0
2008-08-08 08:10:00,1.60685,1.60702,1.60679,1.60686,43000000.0
2008-08-08 08:11:00,1.60695,1.60716,1.60695,1.60716,37400000.0
2008-08-08 08:12:00,1.6073,1.60752,1.60721,1.60725,33000000.0
2008-08-08 08:13:00,1.6069,1.6073,1.6069,1.60713,62500000.0
2008-08-08 08:14:00,1.60706,1.60715,1.60693,1.60709,34400000.0
2008-08-08 08:15:00,1.60712,1.60728,1.60694,1.60712,43800000.0
2008-08-08 08:16:00,1.60711,1.60711,1.60612,1.60653,33500000.0
2008-08-08 08:17:00,1.60659,1.60662,1.60611,1.60611,35800000.0
2008-08-08 08:18:00,1.60636,1.60665,1.60636,1.60665,43800000.0
2008-08-08 08:19:00,1.60625,1.60637,1.60593,1.60598,52200000.0
2008-08-08 08:20:00,1.60601,1.60651,1.60596,1.60651,30400000.0
2008-08-08 08:21:00,1.60649,1.60669,1.60616,1.60616,21300000.0
2008-08-08 08:22:00,1.60626,1.6067,1.60626,1.6067,29400000.0
2008-08-08 08:23:00,1.60664,1.60712,1.60644,1.60703,47000000.0
2008-08-08 08:24:00,1.60736,1.60736,1.60643,1.60662,32800000.0
2008-08-08 08:25:00,1.60663,1.60703,1.60654,1.60682,39700000.0
2008-08-08 08:26:00,1.6071,1.6074,1.60696,1.60739,50200000.0
2008-08-08 08:27:00,1.60719,1.60753,1.60718,1.60745,44000000.0
2008-08-08 08:28:00,1.60762,1.60762,1.60727,1.60738,46800000.0
2008-08-08 08:29:00,1.60741,1.60766,1.60723,1.60729,44400000.0
2008-08-08 08:30:00,1.60734,1.60766,1.60705,1.60766,20200000.0
2008-08-08 08:31:00,1.60753,1.60756,1.60699,1.60717,90300000.0
2008-08-08 08:32:00,1.60693,1.607,1.60582,1.60614,41000001.0
2008-08-08 08:33:00,1.60643,1.607,1.60643,1.60673,24400000.0
2008-08-08 08:34:00,1.60679,1.60679,1.6064,1.60668,33000000.0
2008-08-08 08:35:00,1.60666,1.60683,1.60657,1.60657,42000000.0
2008-08-08 08:36:00,1.60682,1.60698,1.60651,1.6067,68100000.0
2008-08-08 08:37:00,1.60678,1.60678,1.60654,1.60672,36400000.0
2008-08-08 08:38:00,1.60674,1.6069,1.60658,1.60669,18800000.0
2008-08-08 08:39:00,1.607,1.60719,1.60682,1.60716,28800000.0
2008-08-08 08:40:00,1.60719,1.60719,1.60665,1.60665,48000001.0
2008-08-08 08:41:00,1.60701,1.60737,1.60701,1.60733,30600000.0
2008-08-08 08:42:00,1.60727,1.60727,1.60696,1.60699,31900000.0
2008-08-08 08:43:00,1.60711,1.60722,1.60662,1.60662,32800000.0
2008-08-08 08:44:00,1.60681,1.60681,1.60637,1.60663,21200000.0
2008-08-08 08:45:00,1.60655,1.60699,1.60653,1.60684,27600000.0
2008-08-08 08:46:00,1.60698,1.60698,1.60668,1.60685,30400000.0
2008-08-08 08:47:00,1.6067,1.6067,1.60608,1.60608,26500000.0
2008-08-08 08:48:00,1.60611,1.60617,1.60555,1.60562,41900000.0
2008-08-08 08:49:00,1.60507,1.60545,1.60507,1.60543,43200000.0
2008-08-08 08:50:00,1.60535,1.60583,1.60524,1.60583,37600000.0
2008-08-08 08:51:00,1.60578,1.60578,1.60529,1.60533,34000000.0
2008-08-08 08:52:00,1.60547,1.60547,1.60491,1.60517,65600000.0
2008-08-08 08:53:00,1.60529,1.60529,1.60444,1.60492,37300000.0
2008-08-08 08:54:00,1.60498,1.6051,1.60459,1.60464,27000000.0
2008-08-08 08:55:00,1.60464,1.60478,1.60439,1.60464,49000000.0
2008-08-08 08:56:00,1.60444,1.60444,1.60368,1.60386,68600000.0
2008-08-08 08:57:00,1.60377,1.60442,1.60352,1.60442,34400000.0
2008-08-08 08:58:00,1.60474,1.60474,1.60408,1.60416,37800000.0
2008-08-08 08:59:00,1.60414,1.60464,1.60399,1.60426,29100000.0
2008-08-08 09:00:00,1.60448,1.60466,1.6043,1.60455,21800000.0
2008-08-08 09:01:00,1.60422,1.6046,1.60403,1.60409,44400000.0
2008-08-08 09:02:00,1.60359,1.60361,1.60326,1.60326,35700000.0
2008-08-08 09:03:00,1.60228,1.603,1.60122,1.60122,37600000.0
2008-08-08 09:04:00,1.60156,1.60186,1.60143,1.60185,25200000.0
2008-08-08 09:05:00,1.60187,1.60187,1.60075,1.60089,23600000.0
2008-08-08 09:06:00,1.60079,1.60113,1.60079,1.60098,29800000.0
2008-08-08 09:07:00,1.60102,1.60174,1.60102,1.60137,34600000.0
2008-08-08 09:08:00,1.6013,1.60153,1.6004,1.60145,57600000.0
2008-08-08 09:09:00,1.60176,1.60198,1.60117,1.60154,49600000.0
2008-08-08 09:10:00,1.60125,1.60142,1.60072,1.60119,26000000.0
2008-08-08 09:11:00,1.60086,1.60157,1.60066,1.60124,35500000.0
2008-08-08 09:12:00,1.60133,1.60172,1.60107,1.60172,30200000.0
2008-08-08 09:13:00,1.60187,1.60205,1.6012,1.60152,37200001.0
2008-08-08 09:14:00,1.60135,1.60223,1.60135,1.6022,25800000.0
2008-08-08 09:15:00,1.60155,1.60163,1.60117,1.6012,29000000.0
2008-08-08 09:16:00,1.60089,1.60089,1.59976,1.60022,43200001.0
2008-08-08 09:17:00,1.59988,1.60012,1.59948,1.60012,46600000.0
2008-08-08 09:18:00,1.60035,1.60035,1.5996,1.59981,36800000.0
2008-08-08 09:19:00,1.59972,1.60004,1.59952,1.59988,15200000.0
2008-08-08 09:20:00,1.60027,1.6004,1.59969,1.59969,30200000.0
2008-08-08 09:21:00,1.5993,1.59973,1.59884,1.59919,36600000.0
2008-08-08 09:22:00,1.5991,1.59942,1.59899,1.59916,28800000.0
2008-08-08 09:23:00,1.59887,1.59945,1.59871,1.59884,45400000.0
2008-08-08 09:24:00,1.5987,1.59977,1.5987,1.59944,47000000.0
2008-08-08 09:25:00,1.59942,1.60003,1.59928,1.59999,34800001.0
2008-08-08 09:26:00,1.59948,1.60062,1.59944,1.60062,46500000.0
2008-08-08 09:27:00,1.60057,1.60057,1.59988,1.60006,24600000.0
2008-08-08 09:28:00,1.59988,1.60075,1.59963,1.60074,22200000.0
2008-08-08 09:29:00,1.60065,1.60077,1.6,1.60054,32400000.0
2008-08-08 09:30:00,1.60057,1.60057,1.59987,1.60007,35400000.0
2008-08-08 09:31:00,1.60043,1.60099,1.60002,1.60002,33600000.0
2008-08-08 09:32:00,1.60035,1.60093,1.60019,1.6007,35000000.0
2008-08-08 09:33:00,1.6006,1.60098,1.60049,1.60059,36100000.0
2008-08-08 09:34:00,1.60105,1.60108,1.60021,1.60043,40100000.0
2008-08-08 09:35:00,1.60042,1.60042,1.6,1.6001,41500000.0
2008-08-08 09:36:00,1.59995,1.60047,1.59982,1.60029,28000000.0
2008-08-08 09:37:00,1.59997,1.60103,1.59948,1.60103,20600000.0
2008-08-08 09:38:00,1.60112,1.60135,1.60079,1.60103,43700000.0
2008-08-08 09:39:00,1.60122,1.60162,1.601,1.60141,37600000.0
2008-08-08 09:40:00,1.60167,1.60187,1.60114,1.60124,25400000.0
2008-08-08 09:41:00,1.60152,1.60156,1.6004,1.60103,26800000.0
2008-08-08 09:42:00,1.60083,1.60112,1.60061,1.60077,74400001.0
2008-08-08 09:43:00,1.60048,1.60087,1.6004,1.60061,40000000.0
2008-08-08 09:44:00,1.60019,1.60064,1.5999,1.60003,51200001.0
2008-08-08 09:45:00,1.60021,1.60028,1.59953,1.59953,30600000.0
2008-08-08 09:46:00,1.59998,1.6004,1.59959,1.6002,27400000.0
2008-08-08 09:47:00,1.60034,1.60086,1.60034,1.60086,37000001.0
2008-08-08 09:48:00,1.60099,1.60154,1.60076,1.60115,48200000.0
2008-08-08 09:49:00,1.60104,1.60139,1.60072,1.60088,28600000.0
2008-08-08 09:50:00,1.60052,1.60087,1.60047,1.60087,46000000.0
2008-08-08 09:51:00,1.60075,1.60087,1.60019,1.60083,52400000.0
2008-08-08 09:52:00,1.60033,1.60085,1.60025,1.60029,35000000.0
2008-08-08 09:53:00,1.59998,1.60103,1.59998,1.60027,40600000.0
2008-08-08 09:54:00,1.60039,1.60112,1.60037,1.60112,21000000.0
2008-08-08 09:55:00,1.60078,1.60163,1.60078,1.60129,41600000.0
2008-08-08 09:56:00,1.60136,1.60177,1.60108,1.60113,47400000.0
2008-08-08 09:57:00,1.60116,1.60186,1.60111,1.6017,61600000.0
2008-08-08 09:58:00,1.60151,1.60203,1.60137,1.60193,42900000.0
2008-08-08 09:59:00,1.602,1.602,1.6016,1.60194,32700000.0
2008-08-08 10:00:00,1.6017,1.60191,1.60114,1.60161,61600000.0
2008-08-08 10:01:00,1.6017,1.60189,1.60125,1.60167,46000000.0
2008-08-08 10:02:00,1.60174,1.6024,1.60165,1.60221,62300001.0
2008-08-08 10:03:00,1.60232,1.60256,1.60188,1.60201,28000000.0
2008-08-08 10:04:00,1.60229,1.60235,1.6012,1.60212,43600000.0
2008-08-08 10:05:00,1.60247,1.60247,1.60178,1.60178,72100000.0
2008-08-08 10:06:00,1.60192,1.60218,1.6016,1.60181,21200000.0
2008-08-08 10:07:00,1.60225,1.60239,1.60177,1.60229,49600001.0
2008-08-08 10:08:00,1.60188,1.60262,1.60188,1.60234,24600000.0
2008-08-08 10:09:00,1.60209,1.60246,1.60209,1.60236,47000001.0
2008-08-08 10:10:00,1.60244,1.60265,1.60216,1.60254,36400000.0
2008-08-08 10:11:00,1.60277,1.60287,1.60211,1.60245,56000001.0
2008-08-08 10:12:00,1.60233,1.60278,1.60224,1.60241,26600000.0
2008-08-08 10:13:00,1.60294,1.60294,1.60236,1.60265,37400000.0
2008-08-08 10:14:00,1.60243,1.60279,1.60215,1.60261,23200000.0
2008-08-08 10:15:00,1.60221,1.60238,1.60202,1.60217,30400000.0
2008-08-08 10:16:00,1.60238,1.60248,1.60182,1.60217,73599999.0
2008-08-08 10:17:00,1.60218,1.60256,1.60195,1.60224,38800000.0
2008-08-08 10:18:00,1.60176,1.60236,1.60164,1.60233,40400000.0
2008-08-08 10:19:00,1.60198,1.60227,1.60173,1.60211,42600000.0
2008-08-08 10:20:00,1.60222,1.60229,1.60174,1.60209,37800000.0
2008-08-08 10:21:00,1.60195,1.60245,1.60195,1.60221,67000000.0
2008-08-08 10:22:00,1.60189,1.60231,1.60123,1.60231,34600000.0
2008-08-08 10:23:00,1.60197,1.60203,1.60155,1.60162,41000000.0
2008-08-08 10:24:00,1.60192,1.60211,1.60184,1.60204,55500000.0
2008-08-08 10:25:00,1.60181,1.60192,1.60159,1.60159,52000001.0
2008-08-08 10:26:00,1.60131,1.60185,1.60122,1.60159,42800000.0
2008-08-08 10:27:00,1.60202,1.60224,1.60172,1.60186,92300000.0
2008-08-08 10:28:00,1.60245,1.60249,1.60187,1.6019,30600000.0
2008-08-08 10:29:00,1.60185,1.6023,1.60155,1.60187,42000000.0
2008-08-08 10:30:00,1.60175,1.60189,1.60104,1.6014,47400000.0
2008-08-08 10:31:00,1.60159,1.60173,1.60111,1.60129,29200000.0
2008-08-08 10:32:00,1.60088,1.60127,1.60068,1.60077,33500000.0
2008-08-08 10:33:00,1.60103,1.60142,1.60094,1.60136,56100001.0
2008-08-08 10:34:00,1.60179,1.60181,1.60096,1.60148,49100000.0
2008-08-08 10:35:00,1.60153,1.6019,1.60117,1.60164,30600000.0
2008-08-08 10:36:00,1.60135,1.60162,1.60116,1.60116,36200001.0
2008-08-08 10:37:00,1.60143,1.60173,1.60137,1.60169,46200000.0
2008-08-08 10:38:00,1.60172,1.60174,1.60037,1.60118,58300000.0
2008-08-08 10:39:00,1.60088,1.60184,1.60088,1.60154,30200000.0
2008-08-08 10:40:00,1.60182,1.60182,1.6013,1.6014,31600000.0
2008-08-08 10:41:00,1.6019,1.6019,1.60102,1.60159,32700000.0
2008-08-08 10:42:00,1.60179,1.60179,1.60083,1.60145,37200000.0
2008-08-08 10:43:00,1.60143,1.60171,1.60125,1.60158,34000000.0
2008-08-08 10:44:00,1.60117,1.60134,1.60077,1.60121,22800000.0
2008-08-08 10:45:00,1.60078,1.60168,1.60078,1.60143,36800000.0
2008-08-08 10:46:00,1.60165,1.60191,1.60155,1.60179,38600001.0
2008-08-08 10:47:00,1.60152,1.60207,1.60143,1.60185,31200000.0
2008-08-08 10:48:00,1.60194,1.60194,1.60141,1.60161,38000000.0
2008-08-08 10:49:00,1.60135,1.60161,1.60111,1.60136,38300000.0
2008-08-08 10:50:00,1.60128,1.60185,1.60122,1.60182,48100000.0
2008-08-08 10:51:00,1.60167,1.60167,1.60132,1.60132,26800000.0
2008-08-08 10:52:00,1.60139,1.60159,1.60063,1.60117,33200000.0
2008-08-08 10:53:00,1.60097,1.60116,1.60044,1.60044,32800000.0
2008-08-08 10:54:00,1.60105,1.60121,1.60054,1.6011,33000000.0
2008-08-08 10:55:00,1.60129,1.60129,1.60085,1.60092,37500000.0
2008-08-08 10:56:00,1.60129,1.60129,1.60069,1.60085,55600000.0
2008-08-08 10:57:00,1.60045,1.60046,1.59999,1.59999,33800000.0
2008-08-08 10:58:00,1.59955,1.59997,1.59943,1.59953,44400000.0
2008-08-08 10:59:00,1.59982,1.59994,1.59899,1.59924,39800000.0
2008-08-08 11:00:00,1.59922,1.59981,1.59898,1.59971,26100000.0
2008-08-08 11:01:00,1.59932,1.59991,1.5992,1.59991,47800000.0
2008-08-08 11:02:00,1.59932,1.59987,1.59918,1.59964,40900000.0
2008-08-08 11:03:00,1.59944,1.59946,1.59847,1.59898,33500000.0
2008-08-08 11:04:00,1.59914,1.59914,1.59862,1.59894,51400000.0
2008-08-08 11:05:00,1.5989,1.59968,1.59874,1.5996,45600001.0
2008-08-08 11:06:00,1.59958,1.59968,1.59907,1.59968,37600000.0
2008-08-08 11:07:00,1.59939,1.59968,1.59916,1.59942,38600000.0
2008-08-08 11:08:00,1.59919,1.59969,1.5989,1.59959,40000000.0
2008-08-08 11:09:00,1.59939,1.59956,1.59923,1.59938,47400000.0
2008-08-08 11:10:00,1.59933,1.59962,1.59898,1.599,41900000.0
2008-08-08 11:11:00,1.59965,1.6,1.59899,1.59979,40900000.0
2008-08-08 11:12:00,1.59982,1.60058,1.59982,1.60024,38000000.0
2008-08-08 11:13:00,1.60064,1.60069,1.60008,1.6006,58400000.0
2008-08-08 11:14:00,1.60012,1.60067,1.60012,1.60065,47000000.0
2008-08-08 11:15:00,1.60103,1.60127,1.60036,1.60067,37300000.0
2008-08-08 11:16:00,1.60071,1.6009,1.60044,1.60055,45600000.0
2008-08-08 11:17:00,1.6003,1.60086,1.60012,1.60067,38500000.0
2008-08-08 11:18:00,1.60037,1.60052,1.59925,1.59988,72200003.0
2008-08-08 11:19:00,1.59933,1.60005,1.59918,1.60005,63500000.0
2008-08-08 11:20:00,1.59968,1.60053,1.59968,1.60041,18400000.0
2008-08-08 11:21:00,1.60014,1.60059,1.59981,1.6005,50300000.0
2008-08-08 11:22:00,1.60014,1.60097,1.60014,1.60097,47800000.0
2008-08-08 11:23:00,1.601,1.60114,1.60055,1.60098,38000000.0
2008-08-08 11:24:00,1.60098,1.60101,1.60036,1.60051,41700000.0
2008-08-08 11:25:00,1.6012,1.60131,1.60083,1.60131,71000000.0
2008-08-08 11:26:00,1.60138,1.60145,1.60092,1.60103,54300000.0
2008-08-08 11:27:00,1.60101,1.6015,1.60059,1.60117,34000000.0
2008-08-08 11:28:00,1.601,1.60162,1.60075,1.60156,58400000.0
2008-08-08 11:29:00,1.60177,1.60178,1.60116,1.60172,57400001.0
2008-08-08 11:30:00,1.60175,1.60179,1.6008,1.60147,59000001.0
2008-08-08 11:31:00,1.60143,1.60183,1.6012,1.6012,42400000.0
2008-08-08 11:32:00,1.60095,1.60207,1.60095,1.60149,39800000.0
2008-08-08 11:33:00,1.60173,1.60227,1.60163,1.60215,58700000.0
2008-08-08 11:34:00,1.60171,1.60268,1.60159,1.60257,42400000.0
2008-08-08 11:35:00,1.60206,1.60258,1.60185,1.60257,25600000.0
2008-08-08 11:36:00,1.60207,1.60232,1.60187,1.60226,32700000.0
2008-08-08 11:37:00,1.60249,1.60255,1.60183,1.60212,35800000.0
2008-08-08 11:38:00,1.6015,1.60181,1.60097,1.60142,27400000.0
2008-08-08 11:39:00,1.60075,1.60115,1.60009,1.60009,42400000.0
2008-08-08 11:40:00,1.59979,1.60001,1.59945,1.60001,30600000.0
2008-08-08 11:41:00,1.59998,1.60012,1.59967,1.59997,28800000.0
2008-08-08 11:42:00,1.59985,1.60003,1.59942,1.60003,22600000.0
2008-08-08 11:43:00,1.59999,1.60036,1.59983,1.60017,23000000.0
2008-08-08 11:44:00,1.6001,1.60046,1.59999,1.59999,50500000.0
2008-08-08 11:45:00,1.60045,1.60066,1.60015,1.60056,69600001.0
2008-08-08 11:46:00,1.60034,1.60034,1.60013,1.60026,25600000.0
2008-08-08 11:47:00,1.59984,1.6001,1.59954,1.59975,45900000.0
2008-08-08 11:48:00,1.59975,1.60021,1.59972,1.59988,35300000.0
2008-08-08 11:49:00,1.59956,1.59961,1.59886,1.59914,30800000.0
2008-08-08 11:50:00,1.59879,1.59942,1.59846,1.59892,38000000.0
2008-08-08 11:51:00,1.59922,1.59935,1.59856,1.59875,28200000.0
2008-08-08 11:52:00,1.59843,1.5992,1.59831,1.59849,62200001.0
2008-08-08 11:53:00,1.59871,1.59914,1.59855,1.59891,35000000.0
2008-08-08 11:54:00,1.59912,1.59912,1.59865,1.59901,20800000.0
2008-08-08 11:55:00,1.59859,1.59938,1.59859,1.59884,30200000.0
2008-08-08 11:56:00,1.59912,1.59937,1.59868,1.59891,35600000.0
2008-08-08 11:57:00,1.59922,1.59946,1.59907,1.59946,25400000.0
2008-08-08 11:58:00,1.59954,1.59955,1.59882,1.59888,35000000.0
2008-08-08 11:59:00,1.5986,1.59894,1.59841,1.59847,18000000.0
2008-08-08 12:00:00,1.5978,1.59914,1.59771,1.59914,35400000.0
2008-08-08 12:01:00,1.59926,1.5995,1.59893,1.59942,57199999.0
2008-08-08 12:02:00,1.59894,1.59926,1.59857,1.59868,35200000.0
2008-08-08 12:03:00,1.5986,1.5986,1.59765,1.59765,29400000.0
2008-08-08 12:04:00,1.59758,1.59863,1.59758,1.59863,31600000.0
2008-08-08 12:05:00,1.59851,1.59928,1.59823,1.59928,25800000.0
2008-08-08 12:06:00,1.599,1.60001,1.59889,1.59949,52400000.0
2008-08-08 12:07:00,1.59938,1.59986,1.59907,1.59985,48200000.0
2008-08-08 12:08:00,1.59936,1.60071,1.59936,1.6005,23600000.0
2008-08-08 12:09:00,1.60027,1.60054,1.60004,1.60037,56800001.0
2008-08-08 12:10:00,1.60115,1.60115,1.60035,1.60068,42600000.0
2008-08-08 12:11:00,1.60031,1.60106,1.60021,1.60106,24200000.0
2008-08-08 12:12:00,1.601,1.601,1.5999,1.60035,44400000.0
2008-08-08 12:13:00,1.60044,1.60067,1.60001,1.60067,25800000.0
2008-08-08 12:14:00,1.60055,1.60067,1.60005,1.60061,54300000.0
2008-08-08 12:15:00,1.60054,1.60069,1.6001,1.6006,25600000.0
2008-08-08 12:16:00,1.60042,1.60089,1.60042,1.60052,52200000.0
2008-08-08 12:17:00,1.60035,1.60116,1.59992,1.60092,20600000.0
2008-08-08 12:18:00,1.60105,1.60129,1.6007,1.60125,34000000.0
2008-08-08 12:19:00,1.60104,1.60214,1.60086,1.60205,39200000.0
2008-08-08 12:20:00,1.60148,1.6025,1.60148,1.60249,32800000.0
2008-08-08 12:21:00,1.60257,1.60257,1.602,1.60205,33800000.0
2008-08-08 12:22:00,1.60161,1.6024,1.60145,1.60188,48100000.0
2008-08-08 12:23:00,1.60194,1.6028,1.60185,1.60185,60800000.0
2008-08-08 12:24:00,1.60218,1.60284,1.60218,1.60237,46100000.0
2008-08-08 12:25:00,1.60265,1.60296,1.60234,1.60271,46800001.0
2008-08-08 12:26:00,1.60267,1.60267,1.60198,1.60247,49700000.0
2008-08-08 12:27:00,1.60235,1.60305,1.60217,1.60305,50100000.0
2008-08-08 12:28:00,1.60318,1.6036,1.60313,1.6036,34100000.0
2008-08-08 12:29:00,1.60315,1.60387,1.60284,1.60377,33000000.0
2008-08-08 12:30:00,1.60356,1.60429,1.60334,1.60384,47200000.0
2008-08-08 12:31:00,1.60368,1.60368,1.60277,1.60302,23400000.0
2008-08-08 12:32:00,1.60346,1.60395,1.60294,1.60395,39800000.0
2008-08-08 12:33:00,1.60416,1.60416,1.60282,1.60328,27800000.0
2008-08-08 12:34:00,1.60352,1.6036,1.60277,1.60304,27400000.0
2008-08-08 12:35:00,1.60305,1.60414,1.60281,1.60414,23200000.0
2008-08-08 12:36:00,1.60409,1.60411,1.6036,1.60386,23200000.0
2008-08-08 12:37:00,1.60382,1.60413,1.60347,1.60389,25400000.0
2008-08-08 12:38:00,1.60398,1.6049,1.60391,1.6049,25200000.0
2008-08-08 12:39:00,1.6048,1.60576,1.60468,1.60537,33200000.0
2008-08-08 12:40:00,1.60518,1.6055,1.60512,1.60521,74900000.0
2008-08-08 12:41:00,1.60501,1.60581,1.60468,1.60578,40200000.0
2008-08-08 12:42:00,1.60503,1.60555,1.60446,1.60476,66600001.0
2008-08-08 12:43:00,1.6045,1.6047,1.60426,1.60457,31800000.0
2008-08-08 12:44:00,1.60421,1.60507,1.60382,1.60507,49300000.0
2008-08-08 12:45:00,1.60541,1.60551,1.60472,1.60495,40100000.0
2008-08-08 12:46:00,1.60513,1.60549,1.60472,1.60549,25600000.0
2008-08-08 12:47:00,1.60541,1.60593,1.60534,1.60581,43200000.0
2008-08-08 12:48:00,1.60565,1.60652,1.60565,1.60629,38700000.0
2008-08-08 12:49:00,1.60651,1.60692,1.60623,1.60671,58600001.0
2008-08-08 12:50:00,1.60645,1.60705,1.60626,1.60692,53000000.0
2008-08-08 12:51:00,1.60682,1.60682,1.60566,1.60625,42000000.0
2008-08-08 12:52:00,1.60611,1.60678,1.60596,1.60678,26200000.0
2008-08-08 12:53:00,1.60645,1.60721,1.60626,1.60721,44600000.0
2008-08-08 12:54:00,1.60706,1.60743,1.60694,1.60739,32600000.0
2008-08-08 12:55:00,1.60727,1.60727,1.60625,1.60658,48700000.0
2008-08-08 12:56:00,1.60669,1.60669,1.60557,1.60598,48200000.0
2008-08-08 12:57:00,1.60582,1.60612,1.60549,1.60557,36000000.0
2008-08-08 12:58:00,1.60562,1.606,1.60515,1.60583,41000000.0
2008-08-08 12:59:00,1.60558,1.60592,1.60493,1.6052,37600000.0
2008-08-08 13:00:00,1.60765,1.61121,1.60735,1.61105,45000000.0
2008-08-08 13:01:00,1.61165,1.61316,1.61165,1.61315,72800001.0
2008-08-08 13:02:00,1.61307,1.61339,1.61278,1.61315,32800000.0
2008-08-08 13:03:00,1.61382,1.614,1.61282,1.61314,27000000.0
2008-08-08 13:04:00,1.61292,1.61292,1.61219,1.61255,36900000.0
2008-08-08 13:05:00,1.6123,1.61255,1.61113,1.61161,57500000.0
2008-08-08 13:06:00,1.61167,1.61204,1.61103,1.61147,32800000.0
2008-08-08 13:07:00,1.6118,1.61197,1.61159,1.61187,31400000.0
2008-08-08 13:08:00,1.61239,1.61239,1.61157,1.61175,28700000.0
2008-08-08 13:09:00,1.61154,1.61176,1.61135,1.61135,43800000.0
2008-08-08 13:10:00,1.61135,1.61149,1.61042,1.61042,69100000.0
2008-08-08 13:11:00,1.61019,1.61019,1.60961,1.61,24600000.0
2008-08-08 13:12:00,1.60968,1.61018,1.60949,1.60999,20000000.0
2008-08-08 13:13:00,1.60997,1.61076,1.60984,1.61076,32600000.0
2008-08-08 13:14:00,1.61063,1.61113,1.61033,1.61045,58300000.0
2008-08-08 13:15:00,1.61026,1.61077,1.61003,1.61005,58100000.0
2008-08-08 13:16:00,1.60998,1.60998,1.60813,1.60848,37100000.0
2008-08-08 13:17:00,1.60785,1.60863,1.60785,1.60825,53800000.0
2008-08-08 13:18:00,1.6079,1.60835,1.60758,1.60798,66100002.0
2008-08-08 13:19:00,1.60766,1.60907,1.60738,1.60895,28000000.0
2008-08-08 13:20:00,1.60851,1.60914,1.60826,1.60891,39700001.0
2008-08-08 13:21:00,1.60932,1.60933,1.60835,1.60891,50200001.0
2008-08-08 13:22:00,1.60866,1.60965,1.60846,1.60916,73699999.0
2008-08-08 13:23:00,1.60856,1.60954,1.60853,1.60946,50500000.0
2008-08-08 13:24:00,1.60944,1.60977,1.60904,1.60926,34200000.0
2008-08-08 13:25:00,1.60952,1.60969,1.60864,1.60871,36000000.0
2008-08-08 13:26:00,1.60888,1.60902,1.60824,1.60867,41100000.0
2008-08-08 13:27:00,1.60866,1.60893,1.60845,1.60876,33200000.0
2008-08-08 13:28:00,1.60823,1.60938,1.60823,1.60902,42800000.0
2008-08-08 13:29:00,1.60935,1.60935,1.60826,1.60836,37900000.0
2008-08-08 13:30:00,1.60805,1.60868,1.60782,1.60868,39400000.0
2008-08-08 13:31:00,1.6088,1.60908,1.60803,1.60865,35600000.0
2008-08-08 13:32:00,1.60845,1.60893,1.608,1.60832,447100000.0
2008-08-08 13:33:00,1.60827,1.60853,1.60809,1.60838,575300001.0
2008-08-08 13:34:00,1.60841,1.60874,1.60797,1.60799,541700001.0
2008-08-08 13:35:00,1.60803,1.60827,1.60758,1.608,514000001.0
2008-08-08 13:36:00,1.60776,1.60816,1.60731,1.60806,176100001.0
2008-08-08 13:37:00,1.60748,1.60794,1.60719,1.60762,673499999.0
2008-08-08 13:38:00,1.60749,1.60788,1.60713,1.60713,356300002.0
2008-08-08 13:39:00,1.60727,1.6076,1.6068,1.60742,200100000.0
2008-08-08 13:40:00,1.60728,1.60787,1.60693,1.60753,412500000.0
2008-08-08 13:41:00,1.60773,1.60802,1.60732,1.60778,305400000.0
2008-08-08 13:42:00,1.608,1.60833,1.60747,1.60817,581200001.0
2008-08-08 13:43:00,1.6081,1.60884,1.60772,1.60847,159200000.0
2008-08-08 13:44:00,1.60814,1.60822,1.6075,1.60792,395900000.0
2008-08-08 13:45:00,1.60775,1.60831,1.60755,1.60765,201800001.0
2008-08-08 13:46:00,1.60847,1.60861,1.60767,1.60815,168500000.0
2008-08-08 13:47:00,1.60811,1.60889,1.60793,1.60822,223400000.0
2008-08-08 13:48:00,1.6085,1.60905,1.60799,1.60886,108200000.0
2008-08-08 13:49:00,1.60892,1.60953,1.60846,1.60894,219700000.0
2008-08-08 13:50:00,1.60893,1.60933,1.60844,1.60848,171400000.0
2008-08-08 13:51:00,1.60827,1.60892,1.60827,1.60866,403900001.0
2008-08-08 13:52:00,1.60855,1.60886,1.60776,1.6085,361100000.0
2008-08-08 13:53:00,1.60837,1.60881,1.6081,1.60843,313100000.0
2008-08-08 13:54:00,1.60823,1.60922,1.60814,1.60854,337500001.0
2008-08-08 13:55:00,1.60876,1.60935,1.60822,1.60894,447400005.0
2008-08-08 13:56:00,1.60875,1.60965,1.60843,1.609,368400000.0
2008-08-08 13:57:00,1.60188,1.61546,1.59557,1.60845,293800000.0
2008-08-08 13:58:00,1.60862,1.60902,1.60852,1.60892,398100001.0
2008-08-08 13:59:00,1.6089,1.6091,1.60861,1.60884,301700001.0
2008-08-08 14:00:00,1.60883,1.60922,1.60877,1.60886,388900001.0
2008-08-08 14:01:00,1.60893,1.60953,1.60893,1.60932,233100001.0
2008-08-08 14:02:00,1.6094,1.6094,1.60853,1.60862,419700001.0
2008-08-08 14:03:00,1.60868,1.60871,1.60746,1.60746,345100000.0
2008-08-08 14:04:00,1.60725,1.6077,1.6066,1.60768,311000000.0
2008-08-08 14:05:00,1.60769,1.60825,1.60732,1.60761,428000001.0
2008-08-08 14:06:00,1.60765,1.60861,1.60742,1.60831,591200002.0
2008-08-08 14:07:00,1.60854,1.60882,1.60822,1.60839,441800000.0
2008-08-08 14:08:00,1.60849,1.60871,1.60829,1.60859,247000002.0
2008-08-08 14:09:00,1.60867,1.60867,1.60793,1.60814,276000000.0
2008-08-08 14:10:00,1.60814,1.60842,1.60777,1.60827,168000000.0
2008-08-08 14:11:00,1.6083,1.60845,1.60778,1.60813,232600001.0
2008-08-08 14:12:00,1.60818,1.60818,1.60768,1.60802,509200001.0
2008-08-08 14:13:00,1.60796,1.6083,1.60766,1.60782,504000000.0
2008-08-08 14:14:00,1.60773,1.60817,1.607,1.607,464500002.0
2008-08-08 14:15:00,1.60701,1.60767,1.60683,1.60749,319800000.0
2008-08-08 14:16:00,1.60773,1.6081,1.6075,1.60775,178100000.0
2008-08-08 14:17:00,1.60768,1.60835,1.60726,1.6079,193700000.0
2008-08-08 14:18:00,1.60777,1.60788,1.60734,1.60759,209000000.0
2008-08-08 14:19:00,1.6074,1.6076,1.60714,1.60733,497600001.0
2008-08-08 14:20:00,1.60726,1.60748,1.60677,1.60737,241900000.0
2008-08-08 14:21:00,1.60743,1.60757,1.60676,1.6069,414200002.0
2008-08-08 14:22:00,1.60687,1.60698,1.60676,1.60676,456499999.0
2008-08-08 14:23:00,1.60681,1.60681,1.60637,1.60637,458500002.0
2008-08-08 14:24:00,1.6063,1.60636,1.60586,1.60625,355300001.0
2008-08-08 14:25:00,1.60616,1.60647,1.60581,1.6064,316200001.0
2008-08-08 14:26:00,1.6066,1.60859,1.6066,1.60845,393600002.0
2008-08-08 14:27:00,1.60869,1.60874,1.60839,1.60871,220200000.0
2008-08-08 14:28:00,1.60855,1.60865,1.60783,1.60798,508000000.0
2008-08-08 14:29:00,1.60782,1.60789,1.60708,1.60734,585300002.0
2008-08-08 14:30:00,1.60745,1.60769,1.60725,1.60762,578100000.0
2008-08-08 14:31:00,1.60763,1.60822,1.60743,1.608,495900003.0
2008-08-08 14:32:00,1.6082,1.60899,1.60808,1.60884,290600000.0
2008-08-08 14:33:00,1.60888,1.609,1.60868,1.6088,189900001.0
2008-08-08 14:34:00,1.60865,1.60888,1.6081,1.60837,176100000.0
2008-08-08 14:35:00,1.60826,1.60888,1.60761,1.60815,228500000.0
2008-08-08 14:36:00,1.60801,1.60823,1.60778,1.608,221800000.0
2008-08-08 14:37:00,1.60798,1.60819,1.60746,1.60783,247200000.0
2008-08-08 14:38:00,1.60775,1.60797,1.60694,1.60739,134200000.0
2008-08-08 14:39:00,1.60755,1.60842,1.60727,1.60829,188200000.0
2008-08-08 14:40:00,1.60841,1.60841,1.6073,1.60751,324900000.0
2008-08-08 14:41:00,1.60748,1.60788,1.60728,1.60741,314500001.0
2008-08-08 14:42:00,1.60722,1.60814,1.60652,1.6075,99000000.0
2008-08-08 14:43:00,1.60757,1.60821,1.60738,1.60781,118100000.0
2008-08-08 14:44:00,1.60782,1.60944,1.60665,1.60898,409900001.0
2008-08-08 14:45:00,1.6093,1.60959,1.60752,1.60767,341100002.0
2008-08-08 14:46:00,1.6075,1.60813,1.60732,1.60798,278299999.0
2008-08-08 14:47:00,1.60799,1.60848,1.60787,1.60788,281200000.0
2008-08-08 14:48:00,1.60773,1.60828,1.60713,1.60796,361700000.0
2008-08-08 14:49:00,1.60794,1.60861,1.60792,1.60849,162100000.0
2008-08-08 14:50:00,1.60856,1.60886,1.60834,1.60836,337600001.0
2008-08-08 14:51:00,1.60846,1.60846,1.60779,1.60819,199000001.0
2008-08-08 14:52:00,1.60821,1.60854,1.60781,1.60825,312000001.0
2008-08-08 14:53:00,1.60847,1.60913,1.60845,1.60913,384000001.0
2008-08-08 14:54:00,1.60898,1.60901,1.60834,1.60864,142200000.0
2008-08-08 14:55:00,1.60859,1.60881,1.60839,1.6088,225800000.0
2008-08-08 14:56:00,1.60877,1.60919,1.60877,1.60913,411600000.0
2008-08-08 14:57:00,1.60903,1.6091,1.60857,1.60872,377200001.0
2008-08-08 14:58:00,1.60869,1.60869,1.60827,1.60827,311600000.0
2008-08-08 14:59:00,1.6081,1.60852,1.60777,1.60829,259700002.0
2008-08-08 15:00:00,1.60832,1.60849,1.60785,1.60849,736000000.0
2008-08-08 15:01:00,1.60859,1.60868,1.60839,1.60861,354500001.0
2008-08-08 15:02:00,1.60871,1.60892,1.60844,1.60869,541400000.0
2008-08-08 15:03:00,1.60855,1.60872,1.60776,1.608,422200001.0
2008-08-08 15:04:00,1.60793,1.60846,1.60752,1.60821,458100001.0
2008-08-08 15:05:00,1.60827,1.60848,1.60824,1.60826,346600000.0
2008-08-08 15:06:00,1.60836,1.60855,1.60814,1.60844,285500001.0
2008-08-08 15:07:00,1.60836,1.60848,1.60788,1.60829,362600000.0
2008-08-08 15:08:00,1.60835,1.60898,1.60827,1.60856,411500002.0
2008-08-08 15:09:00,1.60846,1.60885,1.60846,1.60871,459600001.0
2008-08-08 15:10:00,1.6084,1.60852,1.60807,1.60852,518000001.0
2008-08-08 15:11:00,1.60838,1.60858,1.60796,1.60819,444700000.0
2008-08-08 15:12:00,1.60818,1.60832,1.60803,1.60813,337500001.0
2008-08-08 15:13:00,1.60829,1.6086,1.60819,1.60855,449300001.0
2008-08-08 15:14:00,1.60854,1.60874,1.60815,1.60837,536600001.0
2008-08-08 15:15:00,1.6083,1.60852,1.60825,1.60848,427200001.0
2008-08-08 15:16:00,1.60867,1.60901,1.60867,1.60884,522800001.0
2008-08-08 15:17:00,1.60887,1.60887,1.60819,1.60842,369500003.0
2008-08-08 15:18:00,1.60838,1.60859,1.60821,1.60841,209800000.0
2008-08-08 15:19:00,1.60876,1.60885,1.60841,1.60882,484700000.0
2008-08-08 15:20:00,1.60878,1.60885,1.60849,1.6085,447200000.0
2008-08-08 15:21:00,1.60833,1.60833,1.60778,1.6079,643900000.0
2008-08-08 15:22:00,1.60782,1.60794,1.60757,1.60757,542200003.0
2008-08-08 15:23:00,1.60756,1.60804,1.60729,1.60749,334900001.0
2008-08-08 15:24:00,1.60755,1.6079,1.60715,1.60781,604500003.0
2008-08-08 15:25:00,1.60794,1.60828,1.60777,1.60781,557300000.0
2008-08-08 15:26:00,1.60771,1.60771,1.60725,1.60725,754300001.0
2008-08-08 15:27:00,1.60724,1.60749,1.60702,1.60704,613400000.0
2008-08-08 15:28:00,1.60693,1.60735,1.6069,1.60735,703200001.0
2008-08-08 15:29:00,1.60725,1.60725,1.60603,1.60623,565100002.0
2008-08-08 15:30:00,1.60625,1.6067,1.60625,1.60657,694099999.0
2008-08-08 15:31:00,1.60684,1.60706,1.60675,1.60688,504800001.0
2008-08-08 15:32:00,1.6069,1.60707,1.60669,1.60688,449700001.0
2008-08-08 15:33:00,1.60678,1.60698,1.60667,1.60667,490200000.0
2008-08-08 15:34:00,1.60679,1.60679,1.60608,1.60631,443800001.0
2008-08-08 15:35:00,1.60633,1.60656,1.60594,1.60613,588500002.0
2008-08-08 15:36:00,1.60629,1.60639,1.60603,1.60603,339900000.0
2008-08-08 15:37:00,1.6063,1.60656,1.60621,1.60653,329600002.0
2008-08-08 15:38:00,1.60634,1.60634,1.60563,1.60585,388500002.0
2008-08-08 15:39:00,1.60573,1.60573,1.60521,1.60524,454900001.0
2008-08-08 15:40:00,1.6054,1.60566,1.60504,1.60535,409200001.0
2008-08-08 15:41:00,1.60521,1.6054,1.60496,1.60532,313900000.0
2008-08-08 15:42:00,1.60536,1.60567,1.60522,1.60559,153400000.0
2008-08-08 15:43:00,1.60553,1.60566,1.60517,1.60559,418500001.0
2008-08-08 15:44:00,1.60555,1.60575,1.6046,1.60521,298400000.0
2008-08-08 15:45:00,1.60534,1.60542,1.60488,1.60529,678000002.0
2008-08-08 15:46:00,1.60531,1.60546,1.60491,1.60515,530200001.0
2008-08-08 15:47:00,1.60527,1.60577,1.60527,1.60577,195200000.0
2008-08-08 15:48:00,1.60619,1.60647,1.60613,1.60613,240800001.0
2008-08-08 15:49:00,1.60607,1.60637,1.60516,1.60583,324699999.0
2008-08-08 15:50:00,1.60584,1.60596,1.60533,1.60584,413900000.0
2008-08-08 15:51:00,1.60564,1.60589,1.60522,1.6054,479400000.0
2008-08-08 15:52:00,1.60563,1.60574,1.60499,1.60534,372200000.0
2008-08-08 15:53:00,1.60541,1.60584,1.60505,1.60538,435200002.0
2008-08-08 15:54:00,1.60539,1.60541,1.60472,1.60478,368600001.0
2008-08-08 15:55:00,1.6048,1.60536,1.60475,1.60528,397500000.0
2008-08-08 15:56:00,1.60557,1.60586,1.60515,1.60522,327900001.0
2008-08-08 15:57:00,1.60527,1.60548,1.60488,1.60548,336600000.0
2008-08-08 15:58:00,1.6052,1.6052,1.60437,1.60461,417900001.0
2008-08-08 15:59:00,1.60437,1.60489,1.60391,1.60489,498500002.0
2008-08-08 16:00:00,1.60493,1.60541,1.60444,1.60505,406900000.0
2008-08-08 16:01:00,1.60497,1.60503,1.60431,1.6049,567500002.0
2008-08-08 16:02:00,1.60491,1.60515,1.60463,1.60486,511600000.0
2008-08-08 16:03:00,1.60463,1.6052,1.6046,1.60477,432700001.0
2008-08-08 16:04:00,1.60465,1.60465,1.60381,1.60403,425100000.0
2008-08-08 16:05:00,1.60403,1.60418,1.60319,1.60366,353700003.0
2008-08-08 16:06:00,1.60379,1.60401,1.60313,1.60313,217700000.0
2008-08-08 16:07:00,1.60321,1.60345,1.60291,1.6033,217800000.0
2008-08-08 16:08:00,1.60323,1.60339,1.60306,1.60324,171900001.0
2008-08-08 16:09:00,1.60311,1.60325,1.60249,1.60314,313200001.0
2008-08-08 16:10:00,1.60309,1.6036,1.60281,1.6036,436500001.0
2008-08-08 16:11:00,1.60376,1.60386,1.6031,1.60339,572400002.0
2008-08-08 16:12:00,1.60332,1.60375,1.60301,1.60336,464300001.0
2008-08-08 16:13:00,1.60349,1.60458,1.60349,1.60454,550799997.0
2008-08-08 16:14:00,1.60472,1.60519,1.60447,1.60508,525800001.0
2008-08-08 16:15:00,1.60518,1.60548,1.60499,1.60519,555800000.0
2008-08-08 16:16:00,1.60521,1.6053,1.60438,1.60474,583100001.0
2008-08-08 16:17:00,1.60462,1.60489,1.60427,1.60485,504800002.0
2008-08-08 16:18:00,1.60479,1.60514,1.60437,1.60501,672000000.0
2008-08-08 16:19:00,1.60521,1.60563,1.60521,1.60563,641600000.0
2008-08-08 16:20:00,1.6054,1.60597,1.60446,1.60479,630900003.0
2008-08-08 16:21:00,1.60464,1.60483,1.60298,1.60374,545200001.0
2008-08-08 16:22:00,1.6036,1.60385,1.60354,1.60369,419900000.0
2008-08-08 16:23:00,1.60372,1.60407,1.60331,1.60371,523600001.0
2008-08-08 16:24:00,1.60379,1.60437,1.60372,1.60427,611000001.0
2008-08-08 16:25:00,1.60444,1.60471,1.60394,1.60394,607100000.0
2008-08-08 16:26:00,1.60377,1.60412,1.60289,1.60356,522600000.0
2008-08-08 16:27:00,1.60372,1.60412,1.60343,1.60349,508300000.0
2008-08-08 16:28:00,1.60356,1.60356,1.60236,1.60253,585300001.0
2008-08-08 16:29:00,1.60252,1.6028,1.60224,1.60244,507099998.0
2008-08-08 16:30:00,1.60245,1.60252,1.6021,1.60224,453700000.0
2008-08-08 16:31:00,1.60206,1.60223,1.60166,1.60184,320600001.0
2008-08-08 16:32:00,1.60184,1.60184,1.60081,1.60102,625600000.0
2008-08-08 16:33:00,1.60102,1.60143,1.60102,1.60136,568500001.0
2008-08-08 16:34:00,1.60134,1.6015,1.601,1.60102,487900000.0
2008-08-08 16:35:00,1.60095,1.6013,1.60095,1.60114,435500001.0
2008-08-08 16:36:00,1.60134,1.60136,1.60091,1.60115,469400000.0
2008-08-08 16:37:00,1.60124,1.60184,1.60124,1.60164,533100000.0
2008-08-08 16:38:00,1.60164,1.6018,1.60134,1.60158,538400003.0
2008-08-08 16:39:00,1.60157,1.60199,1.60154,1.60187,511900000.0
2008-08-08 16:40:00,1.60185,1.60217,1.60167,1.60192,390000003.0
2008-08-08 16:41:00,1.60197,1.6023,1.60182,1.60192,396000000.0
2008-08-08 16:42:00,1.60196,1.6022,1.60176,1.60202,425500000.0
2008-08-08 16:43:00,1.60218,1.6023,1.60182,1.60216,469900001.0
2008-08-08 16:44:00,1.60218,1.60244,1.60206,1.60244,496700000.0
2008-08-08 16:45:00,1.60256,1.60302,1.60241,1.60266,452900000.0
2008-08-08 16:46:00,1.60276,1.60317,1.60253,1.60305,394600001.0
2008-08-08 16:47:00,1.6031,1.60399,1.60306,1.60306,534200000.0
2008-08-08 16:48:00,1.60275,1.60275,1.60194,1.60205,636500000.0
2008-08-08 16:49:00,1.60232,1.6026,1.60225,1.60248,482300001.0
2008-08-08 16:50:00,1.60239,1.60292,1.60233,1.60274,359700000.0
2008-08-08 16:51:00,1.60296,1.60326,1.60293,1.60314,371100000.0
2008-08-08 16:52:00,1.60292,1.60292,1.60187,1.60237,321500002.0
2008-08-08 16:53:00,1.60255,1.60327,1.60255,1.60283,679500002.0
2008-08-08 16:54:00,1.60293,1.60333,1.60276,1.60303,471800001.0
2008-08-08 16:55:00,1.60321,1.60371,1.60298,1.60371,535300001.0
2008-08-08 16:56:00,1.60388,1.60534,1.60388,1.60532,234200000.0
2008-08-08 16:57:00,1.60557,1.6064,1.60541,1.60618,508800001.0
2008-08-08 16:58:00,1.60639,1.60703,1.60601,1.60675,494600000.0
2008-08-08 16:59:00,1.60681,1.60793,1.60663,1.60694,494800001.0
2008-08-08 17:00:00,1.6067,1.60678,1.60574,1.60586,818400005.0
2008-08-08 17:01:00,1.60586,1.60611,1.60576,1.60611,435900001.0
2008-08-08 17:02:00,1.60621,1.60621,1.60553,1.60553,353800001.0
2008-08-08 17:03:00,1.6055,1.60566,1.60526,1.60563,533700001.0
2008-08-08 17:04:00,1.60548,1.60548,1.6045,1.60472,464300001.0
2008-08-08 17:05:00,1.60452,1.6047,1.60392,1.60435,398700000.0
2008-08-08 17:06:00,1.6046,1.60549,1.6046,1.6054,347600000.0
2008-08-08 17:07:00,1.60524,1.60534,1.60343,1.60361,301900000.0
2008-08-08 17:08:00,1.60352,1.60391,1.603,1.60384,495400001.0
2008-08-08 17:09:00,1.60415,1.60463,1.6041,1.60418,514900000.0
2008-08-08 17:10:00,1.60395,1.60402,1.60362,1.60377,341100001.0
2008-08-08 17:11:00,1.60382,1.60397,1.60332,1.60332,531400001.0
2008-08-08 17:12:00,1.60334,1.60368,1.60325,1.60347,381500001.0
2008-08-08 17:13:00,1.60332,1.60387,1.60331,1.60352,278000000.0
2008-08-08 17:14:00,1.60332,1.60376,1.60312,1.60328,581200001.0
2008-08-08 17:15:00,1.60318,1.60356,1.60311,1.6033,522900000.0
2008-08-08 17:16:00,1.60307,1.60333,1.60289,1.60306,415400001.0
2008-08-08 17:17:00,1.6032,1.60364,1.6032,1.60339,361900000.0
2008-08-08 17:18:00,1.6035,1.60375,1.60331,1.60368,640500001.0
2008-08-08 17:19:00,1.60372,1.60379,1.60341,1.60353,368400002.0
2008-08-08 17:20:00,1.60349,1.60362,1.60285,1.60293,434499999.0
2008-08-08 17:21:00,1.60276,1.60299,1.60262,1.6028,422900001.0
2008-08-08 17:22:00,1.60265,1.60265,1.60224,1.60247,513600001.0
2008-08-08 17:23:00,1.60266,1.60296,1.60247,1.60268,646200000.0
2008-08-08 17:24:00,1.60277,1.60294,1.60261,1.60264,497200002.0
2008-08-08 17:25:00,1.60249,1.60287,1.60194,1.60239,504200001.0
2008-08-08 17:26:00,1.60208,1.60274,1.60154,1.60257,504900000.0
2008-08-08 17:27:00,1.6027,1.60334,1.60268,1.60269,560900002.0
2008-08-08 17:28:00,1.6026,1.60263,1.60219,1.60238,569500003.0
2008-08-08 17:29:00,1.60238,1.60288,1.60238,1.6028,738500003.0
2008-08-08 17:30:00,1.60291,1.60323,1.60279,1.60305,507400000.0
2008-08-08 17:31:00,1.60305,1.60319,1.6025,1.60271,702800001.0
2008-08-08 17:32:00,1.60266,1.60305,1.60266,1.60302,474500000.0
2008-08-08 17:33:00,1.60302,1.60309,1.60277,1.60308,632200001.0
2008-08-08 17:34:00,1.603,1.6032,1.60261,1.60318,394300000.0
2008-08-08 17:35:00,1.60323,1.60357,1.60319,1.60352,396200001.0
2008-08-08 17:36:00,1.60351,1.60394,1.60346,1.60355,536400002.0
2008-08-08 17:37:00,1.6035,1.6036,1.60291,1.60325,339500000.0
2008-08-08 17:38:00,1.60316,1.60326,1.60261,1.60288,385800001.0
2008-08-08 17:39:00,1.60296,1.60304,1.60272,1.603,514600000.0
2008-08-08 17:40:00,1.60291,1.60325,1.6028,1.60325,352800002.0
2008-08-08 17:41:00,1.60344,1.6041,1.60344,1.60388,358000000.0
2008-08-08 17:42:00,1.60402,1.60438,1.60386,1.60427,341700000.0
2008-08-08 17:43:00,1.60438,1.60478,1.60413,1.60477,373900000.0
2008-08-08 17:44:00,1.60486,1.60532,1.60486,1.60495,361100000.0
2008-08-08 17:45:00,1.60473,1.60473,1.6042,1.60461,524500000.0
2008-08-08 17:46:00,1.60467,1.60493,1.60459,1.6048,467300000.0
2008-08-08 17:47:00,1.60492,1.60531,1.60492,1.60517,447700000.0
2008-08-08 17:48:00,1.6052,1.60549,1.60515,1.60533,402600003.0
2008-08-08 17:49:00,1.60533,1.60562,1.60515,1.60562,359800000.0
2008-08-08 17:50:00,1.60574,1.60601,1.60548,1.60568,495400000.0
2008-08-08 17:51:00,1.6056,1.60589,1.60537,1.60559,533700002.0
2008-08-08 17:52:00,1.60567,1.60605,1.60561,1.60584,525600000.0
2008-08-08 17:53:00,1.60569,1.60601,1.60549,1.6056,508500001.0
2008-08-08 17:54:00,1.60552,1.60563,1.60535,1.60552,439100001.0
2008-08-08 17:55:00,1.60566,1.60598,1.60561,1.60598,468600001.0
2008-08-08 17:56:00,1.60593,1.60593,1.60538,1.6056,433700001.0
2008-08-08 17:57:00,1.60571,1.60581,1.6055,1.60567,600000001.0
2008-08-08 17:58:00,1.60573,1.60659,1.60573,1.60654,656200001.0
2008-08-08 17:59:00,1.60672,1.60684,1.60617,1.60635,217300001.0
2008-08-08 18:00:00,1.60639,1.60658,1.60605,1.60641,697100002.0
2008-08-08 18:01:00,1.60647,1.60701,1.60647,1.60701,792500005.0
2008-08-08 18:02:00,1.60699,1.60724,1.60691,1.60714,540900001.0
2008-08-08 18:03:00,1.60721,1.60801,1.60721,1.60797,361500001.0
2008-08-08 18:04:00,1.60798,1.60844,1.60774,1.60815,534600002.0
2008-08-08 18:05:00,1.60825,1.60847,1.60767,1.60792,517600001.0
2008-08-08 18:06:00,1.60781,1.60793,1.60757,1.60772,289600000.0
2008-08-08 18:07:00,1.60766,1.60789,1.60709,1.60709,451200000.0
2008-08-08 18:08:00,1.60706,1.60737,1.60687,1.60705,487900002.0
2008-08-08 18:09:00,1.60724,1.60797,1.60724,1.60759,443000000.0
2008-08-08 18:10:00,1.60748,1.60782,1.60716,1.6072,667400000.0
2008-08-08 18:11:00,1.60686,1.60706,1.60665,1.60668,325100000.0
2008-08-08 18:12:00,1.6067,1.6067,1.60597,1.60614,411900002.0
2008-08-08 18:13:00,1.60606,1.60634,1.60594,1.60613,309700001.0
2008-08-08 18:14:00,1.60598,1.60624,1.60593,1.6061,525100001.0
2008-08-08 18:15:00,1.60614,1.60653,1.60607,1.60647,474200001.0
2008-08-08 18:16:00,1.60654,1.60674,1.60649,1.60655,327600001.0
2008-08-08 18:17:00,1.60652,1.60669,1.60633,1.60651,506000000.0
2008-08-08 18:18:00,1.6065,1.60652,1.60601,1.60619,426700000.0
2008-08-08 18:19:00,1.60607,1.60617,1.60544,1.60569,390200001.0
2008-08-08 18:20:00,1.60546,1.60546,1.60496,1.60497,383200000.0
2008-08-08 18:21:00,1.60496,1.60546,1.60496,1.60538,410100000.0
2008-08-08 18:22:00,1.60527,1.60559,1.60522,1.60552,453000003.0
2008-08-08 18:23:00,1.60549,1.60553,1.6051,1.6052,368000001.0
2008-08-08 18:24:00,1.60518,1.60518,1.60466,1.60499,275800000.0
2008-08-08 18:25:00,1.60513,1.60535,1.60502,1.60509,439400001.0
2008-08-08 18:26:00,1.60513,1.60544,1.60493,1.60498,264900000.0
2008-08-08 18:27:00,1.60503,1.60521,1.60482,1.60521,400200001.0
2008-08-08 18:28:00,1.6051,1.6051,1.60448,1.60464,371700000.0
2008-08-08 18:29:00,1.60466,1.60496,1.60459,1.60467,675500002.0
2008-08-08 18:30:00,1.60474,1.60474,1.60444,1.60451,561400002.0
2008-08-08 18:31:00,1.60445,1.60458,1.60421,1.60425,515400000.0
2008-08-08 18:32:00,1.60455,1.6053,1.60455,1.6053,418500003.0
2008-08-08 18:33:00,1.6054,1.60596,1.60532,1.60574,491400000.0
2008-08-08 18:34:00,1.60574,1.60587,1.60554,1.60571,406999999.0
2008-08-08 18:35:00,1.60561,1.60576,1.60511,1.60546,299600000.0
2008-08-08 18:36:00,1.60554,1.60566,1.60545,1.6055,413100000.0
2008-08-08 18:37:00,1.60567,1.60596,1.60567,1.60584,304200000.0
2008-08-08 18:38:00,1.60591,1.60614,1.60588,1.60605,259000000.0
2008-08-08 18:39:00,1.60592,1.60615,1.6059,1.60596,304500000.0
2008-08-08 18:40:00,1.60602,1.60626,1.60593,1.60615,524000003.0
2008-08-08 18:41:00,1.60602,1.60602,1.60582,1.60583,196700000.0
2008-08-08 18:42:00,1.60584,1.60614,1.60584,1.60584,488300001.0
2008-08-08 18:43:00,1.60577,1.60596,1.6057,1.6059,529800002.0
2008-08-08 18:44:00,1.60598,1.60606,1.60552,1.60572,482900001.0
2008-08-08 18:45:00,1.6058,1.60584,1.60543,1.60584,288300001.0
2008-08-08 18:46:00,1.60579,1.60609,1.60562,1.60567,476200001.0
2008-08-08 18:47:00,1.60537,1.60537,1.60495,1.60507,534400001.0
2008-08-08 18:48:00,1.60493,1.60493,1.60444,1.60457,513600002.0
2008-08-08 18:49:00,1.60469,1.60494,1.60449,1.60449,352300001.0
2008-08-08 18:50:00,1.6047,1.60484,1.60454,1.60467,219400000.0
2008-08-08 18:51:00,1.60438,1.6047,1.60416,1.6047,213500000.0
2008-08-08 18:52:00,1.60463,1.60463,1.60416,1.60437,423499998.0
2008-08-08 18:53:00,1.60432,1.60455,1.6042,1.60432,593800000.0
2008-08-08 18:54:00,1.60447,1.60454,1.6043,1.60434,599200000.0
2008-08-08 18:55:00,1.60419,1.6043,1.6038,1.60384,647000000.0
2008-08-08 18:56:00,1.60379,1.6044,1.60379,1.6044,565100001.0
2008-08-08 18:57:00,1.60466,1.60477,1.60437,1.60437,653800001.0
2008-08-08 18:58:00,1.60444,1.60514,1.60444,1.60503,372300001.0
2008-08-08 18:59:00,1.60518,1.60572,1.60496,1.60572,486600002.0
2008-08-08 19:00:00,1.60577,1.60624,1.60561,1.6058,349500001.0
2008-08-08 19:01:00,1.60575,1.60591,1.60543,1.6056,459400001.0
2008-08-08 19:02:00,1.60533,1.60533,1.60465,1.60479,458500001.0
2008-08-08 19:03:00,1.60468,1.60486,1.60442,1.60443,595100002.0
2008-08-08 19:04:00,1.60439,1.60469,1.60428,1.60451,565200000.0
2008-08-08 19:05:00,1.60481,1.60557,1.60481,1.60529,685100002.0
2008-08-08 19:06:00,1.60521,1.60552,1.60493,1.60493,502700002.0
2008-08-08 19:07:00,1.605,1.60507,1.60457,1.60496,567500001.0
2008-08-08 19:08:00,1.6048,1.605,1.60463,1.60491,534000000.0
2008-08-08 19:09:00,1.60481,1.6051,1.60466,1.60474,540300002.0
2008-08-08 19:10:00,1.60477,1.60498,1.60473,1.60482,485500002.0
2008-08-08 19:11:00,1.60496,1.60527,1.60486,1.60502,373600000.0
2008-08-08 19:12:00,1.6051,1.60522,1.60498,1.60519,541000002.0
2008-08-08 19:13:00,1.60509,1.60535,1.60488,1.60511,721500001.0
2008-08-08 19:14:00,1.60517,1.60543,1.60503,1.60538,690200001.0
2008-08-08 19:15:00,1.60512,1.60525,1.60483,1.60483,471900001.0
2008-08-08 19:16:00,1.60468,1.605,1.60463,1.60478,323100000.0
2008-08-08 19:17:00,1.60481,1.60481,1.60418,1.60434,469300000.0
2008-08-08 19:18:00,1.60429,1.60431,1.6039,1.60395,460700000.0
2008-08-08 19:19:00,1.60389,1.60414,1.60389,1.60401,310600000.0
2008-08-08 19:20:00,1.60409,1.60418,1.6039,1.60406,610200002.0
2008-08-08 19:21:00,1.60407,1.60426,1.60399,1.60419,310800001.0
2008-08-08 19:22:00,1.60422,1.60452,1.60422,1.6045,317800000.0
2008-08-08 19:23:00,1.60448,1.60448,1.60403,1.60414,368200001.0
2008-08-08 19:24:00,1.60413,1.60421,1.60401,1.60409,536400001.0
2008-08-08 19:25:00,1.60397,1.60418,1.60393,1.60418,600500000.0
2008-08-08 19:26:00,1.60417,1.60424,1.60386,1.60399,196000001.0
2008-08-08 19:27:00,1.60391,1.60402,1.60378,1.60402,292300000.0
2008-08-08 19:28:00,1.60388,1.60397,1.60341,1.60359,252900000.0
2008-08-08 19:29:00,1.60367,1.60367,1.60329,1.60333,420700003.0
2008-08-08 19:30:00,1.60324,1.60347,1.60314,1.60332,437600001.0
2008-08-08 19:31:00,1.60354,1.60373,1.60346,1.60355,564400001.0
2008-08-08 19:32:00,1.6034,1.60374,1.60331,1.60362,367900005.0
2008-08-08 19:33:00,1.60368,1.60381,1.60345,1.60355,313100000.0
2008-08-08 19:34:00,1.60349,1.60383,1.6033,1.60339,596300001.0
2008-08-08 19:35:00,1.6035,1.60362,1.60335,1.60344,469400001.0
2008-08-08 19:36:00,1.60356,1.60387,1.60349,1.60356,255400001.0
2008-08-08 19:37:00,1.60349,1.604,1.60349,1.60396,364700000.0
2008-08-08 19:38:00,1.60392,1.60407,1.60372,1.60376,541300003.0
2008-08-08 19:39:00,1.60372,1.60372,1.60339,1.60349,306600002.0
2008-08-08 19:40:00,1.60358,1.60361,1.60341,1.60359,320000000.0
2008-08-08 19:41:00,1.60349,1.6035,1.60323,1.60334,179800000.0
2008-08-08 19:42:00,1.60329,1.60356,1.60327,1.60342,226800000.0
2008-08-08 19:43:00,1.60337,1.60356,1.60335,1.6035,265600002.0
2008-08-08 19:44:00,1.60356,1.60373,1.60349,1.60355,256900000.0
2008-08-08 19:45:00,1.60363,1.60363,1.60342,1.60342,93800000.0
2008-08-08 19:46:00,1.60345,1.6039,1.60345,1.60379,206200000.0
2008-08-08 19:47:00,1.60381,1.60381,1.60342,1.60361,380500000.0
2008-08-08 19:48:00,1.60353,1.60376,1.60341,1.60376,245200000.0
2008-08-08 19:49:00,1.60367,1.60375,1.60325,1.60342,506400001.0
2008-08-08 19:50:00,1.60336,1.60355,1.60322,1.60328,506800000.0
2008-08-08 19:51:00,1.60332,1.6035,1.6033,1.60344,378600001.0
2008-08-08 19:52:00,1.60345,1.60389,1.60342,1.60354,486099999.0
2008-08-08 19:53:00,1.60348,1.60393,1.60332,1.60393,686100001.0
2008-08-08 19:54:00,1.60393,1.60397,1.6037,1.60371,319800000.0
2008-08-08 19:55:00,1.60376,1.60376,1.60348,1.60356,416200001.0
2008-08-08 19:56:00,1.60349,1.60365,1.60326,1.60327,454600001.0
2008-08-08 19:57:00,1.60334,1.6036,1.60334,1.60353,202100000.0
2008-08-08 19:58:00,1.6036,1.60387,1.60345,1.6035,435500000.0
2008-08-08 19:59:00,1.60369,1.60387,1.60356,1.60381,395399999.0
2008-08-08 20:00:00,1.60376,1.60387,1.60361,1.60369,511700000.0
2008-08-08 20:01:00,1.60347,1.60352,1.60306,1.60306,683800002.0
2008-08-08 20:02:00,1.60292,1.60328,1.60291,1.60313,607700000.0
2008-08-08 20:03:00,1.60319,1.60363,1.60319,1.60358,670800001.0
2008-08-08 20:04:00,1.60352,1.60352,1.60281,1.60281,386900001.0
2008-08-08 20:05:00,1.60276,1.6031,1.60275,1.60291,333800000.0
2008-08-08 20:06:00,1.60289,1.60315,1.60257,1.60257,616500001.0
2008-08-08 20:07:00,1.60264,1.60272,1.60243,1.60269,435300001.0
2008-08-08 20:08:00,1.60282,1.60318,1.60246,1.60291,585300001.0
2008-08-08 20:09:00,1.60302,1.60319,1.60285,1.60299,626300000.0
2008-08-08 20:10:00,1.60316,1.60382,1.60316,1.6037,605000002.0
2008-08-08 20:11:00,1.60358,1.60377,1.60346,1.60368,766200003.0
2008-08-08 20:12:00,1.60348,1.6039,1.60348,1.60352,594300001.0
2008-08-08 20:13:00,1.60338,1.60364,1.60334,1.60334,411600003.0
2008-08-08 20:14:00,1.60334,1.60334,1.60287,1.60306,410000002.0
2008-08-08 20:15:00,1.60253,1.60283,1.60252,1.60269,382500001.0
2008-08-08 20:16:00,1.60283,1.60302,1.60264,1.60275,233700000.0
2008-08-08 20:17:00,1.60272,1.60304,1.60272,1.60295,376299999.0
2008-08-08 20:18:00,1.60311,1.60317,1.60285,1.60289,549000001.0
2008-08-08 20:19:00,1.60298,1.60303,1.60269,1.60286,309600001.0
2008-08-08 20:20:00,1.603,1.60379,1.60285,1.60349,400400001.0
2008-08-08 20:21:00,1.60373,1.60435,1.60373,1.60417,77000000.0
2008-08-08 20:22:00,1.60413,1.60434,1.60402,1.60423,220200000.0
2008-08-08 20:23:00,1.60416,1.60439,1.60409,1.6043,426300000.0
2008-08-08 20:24:00,1.60435,1.6046,1.60432,1.60432,232800000.0
2008-08-08 20:25:00,1.60427,1.60438,1.60405,1.60435,254200001.0
2008-08-08 20:26:00,1.60442,1.60458,1.60434,1.60456,422700000.0
2008-08-08 20:27:00,1.60472,1.6048,1.60459,1.60472,410100000.0
2008-08-08 20:28:00,1.60488,1.60503,1.60476,1.60479,223400001.0
2008-08-08 20:29:00,1.60488,1.60498,1.6048,1.60484,551699999.0
2008-08-08 20:30:00,1.60479,1.60488,1.60441,1.60441,205100000.0
2008-08-08 20:31:00,1.60448,1.60457,1.60426,1.60439,216900001.0
2008-08-08 20:32:00,1.60437,1.60437,1.6041,1.60425,139300000.0
2008-08-08 20:33:00,1.60421,1.60429,1.60406,1.60418,247100001.0
2008-08-08 20:34:00,1.60422,1.60427,1.60401,1.60412,341800001.0
2008-08-08 20:35:00,1.60425,1.60437,1.6042,1.60432,317100000.0
2008-08-08 20:36:00,1.60439,1.60455,1.60422,1.60439,459300001.0
2008-08-08 20:37:00,1.60436,1.60436,1.60404,1.60407,360500001.0
2008-08-08 20:38:00,1.60412,1.60418,1.60384,1.60412,255500000.0
2008-08-08 20:39:00,1.60414,1.6044,1.60411,1.60434,454299999.0
2008-08-08 20:40:00,1.6044,1.60462,1.60429,1.60446,332200001.0
2008-08-08 20:41:00,1.60444,1.60463,1.60414,1.60427,422800000.0
2008-08-08 20:42:00,1.60421,1.60441,1.60402,1.60437,188900001.0
2008-08-08 20:43:00,1.60445,1.60445,1.60422,1.60429,178500001.0
2008-08-08 20:44:00,1.60435,1.60439,1.60406,1.60413,253600000.0
2008-08-08 20:45:00,1.60417,1.60431,1.60404,1.60412,554200002.0
2008-08-08 20:46:00,1.6041,1.60426,1.60399,1.60404,222200000.0
2008-08-08 20:47:00,1.60416,1.60416,1.6039,1.60393,332900001.0
2008-08-08 20:48:00,1.60389,1.6039,1.60354,1.60354,349100001.0
2008-08-08 20:49:00,1.60332,1.60352,1.603,1.60319,422900000.0
2008-08-08 20:50:00,1.60311,1.60349,1.60309,1.6033,201300000.0
2008-08-08 20:51:00,1.60311,1.60321,1.60289,1.60319,265100002.0
2008-08-08 20:52:00,1.6032,1.60333,1.60307,1.60313,162900000.0
2008-08-08 20:53:00,1.60309,1.60312,1.6029,1.60299,227600001.0
2008-08-08 20:54:00,1.60312,1.60338,1.60306,1.60338,106200000.0
2008-08-08 20:55:00,1.60351,1.6039,1.60351,1.60368,325800001.0
2008-08-08 20:56:00,1.60371,1.60386,1.60347,1.60349,171200001.0
2008-08-08 20:57:00,1.60352,1.6038,1.6035,1.60363,324800000.0
2008-08-08 20:58:00,1.60357,1.60357,1.60328,1.60336,290800001.0
2008-08-08 20:59:00,1.60329,1.60341,1.6029,1.6029,121300000.0
2008-08-08 21:00:00,1.60285,1.60287,1.60269,1.60269,325800002.0
2008-08-08 21:01:00,1.60269,1.60278,1.60248,1.6027,208100000.0
2008-08-08 21:02:00,1.60265,1.60275,1.60258,1.60258,101200000.0
2008-08-08 21:03:00,1.60235,1.60235,1.60145,1.60163,236100000.0
2008-08-08 21:04:00,1.60163,1.60194,1.60161,1.60166,327399999.0
2008-08-08 21:05:00,1.60159,1.60183,1.60148,1.60164,442500002.0
2008-08-08 21:06:00,1.60174,1.60181,1.60137,1.60137,245800001.0
2008-08-08 21:07:00,1.60132,1.60153,1.60124,1.60139,302100000.0
2008-08-08 21:08:00,1.60138,1.60178,1.60138,1.60161,246800001.0
2008-08-08 21:09:00,1.60165,1.60185,1.60158,1.60178,317700000.0
2008-08-08 21:10:00,1.6018,1.60201,1.6017,1.60181,297900001.0
2008-08-08 21:11:00,1.60172,1.60195,1.60165,1.60183,399400002.0
2008-08-08 21:12:00,1.60165,1.60172,1.60143,1.60164,251800000.0
2008-08-08 21:13:00,1.60215,1.60228,1.6021,1.60215,187500000.0
2008-08-08 21:14:00,1.60213,1.60213,1.60151,1.60171,215600000.0
2008-08-08 21:15:00,1.60178,1.60207,1.60162,1.60164,286100001.0
2008-08-08 21:16:00,1.60169,1.60178,1.60164,1.60175,168699999.0
2008-08-08 21:17:00,1.6017,1.60183,1.60157,1.60163,226800000.0
2008-08-08 21:18:00,1.6016,1.6016,1.60138,1.60141,181000000.0
2008-08-08 21:19:00,1.60159,1.6017,1.60121,1.60153,115400000.0
2008-08-08 21:20:00,1.60101,1.60101,1.60066,1.6008,42800000.0
2008-08-08 21:21:00,1.60083,1.60107,1.60083,1.60086,112200000.0
2008-08-08 21:22:00,1.6009,1.6014,1.6009,1.60131,213700002.0
2008-08-08 21:23:00,1.60155,1.60185,1.60148,1.60185,82900000.0
2008-08-08 21:24:00,1.60191,1.60247,1.60191,1.60231,159700000.0
2008-08-08 21:25:00,1.60221,1.60221,1.60187,1.60187,262100000.0
2008-08-08 21:26:00,1.602,1.60222,1.6019,1.60203,272900002.0
2008-08-08 21:27:00,1.60221,1.60245,1.60221,1.60242,150500000.0
2008-08-08 21:28:00,1.60252,1.6026,1.60237,1.60249,127800001.0
2008-08-08 21:29:00,1.60236,1.60236,1.60178,1.60178,333900002.0
2008-08-08 21:30:00,1.60174,1.60182,1.6015,1.6015,83300000.0
2008-08-08 21:31:00,1.60124,1.60124,1.60066,1.60111,340500001.0
2008-08-08 21:32:00,1.60122,1.60138,1.60108,1.6012,282700000.0
2008-08-08 21:33:00,1.6011,1.60114,1.60085,1.60105,276500000.0
2008-08-08 21:34:00,1.60107,1.60126,1.60099,1.60099,199600000.0
2008-08-08 21:35:00,1.60089,1.60098,1.60073,1.60073,380600003.0
2008-08-08 21:36:00,1.60074,1.60084,1.60063,1.60082,318500001.0
2008-08-08 21:37:00,1.60093,1.60122,1.60093,1.60106,273500001.0
2008-08-08 21:38:00,1.60138,1.60157,1.6013,1.60156,253600001.0
2008-08-08 21:39:00,1.60158,1.60171,1.6014,1.60164,268700000.0
2008-08-08 21:40:00,1.60151,1.60151,1.60082,1.60082,210000002.0
2008-08-08 21:41:00,1.60081,1.60101,1.60079,1.60081,248100001.0
2008-08-08 21:42:00,1.60057,1.60057,1.59993,1.6002,151100000.0
2008-08-08 21:43:00,1.60018,1.60072,1.59993,1.60015,226100001.0
2008-08-08 21:44:00,1.60048,1.60133,1.60048,1.60133,161800000.0
2008-08-08 21:45:00,1.60128,1.60128,1.60034,1.60082,344200001.0
2008-08-08 21:46:00,1.60052,1.60063,1.60033,1.60045,359900001.0
2008-08-08 21:47:00,1.6006,1.60073,1.60031,1.60041,251800000.0
2008-08-08 21:48:00,1.60047,1.60079,1.60035,1.60077,394600001.0
2008-08-08 21:49:00,1.60085,1.60113,1.60085,1.60102,298300000.0
2008-08-08 21:50:00,1.6009,1.60113,1.60071,1.60086,403000001.0
2008-08-08 21:51:00,1.60073,1.60093,1.60066,1.60066,530400000.0
2008-08-08 21:52:00,1.60071,1.60102,1.6007,1.60102,286600000.0
2008-08-08 21:53:00,1.60104,1.60114,1.60091,1.60097,64600000.0
2008-08-08 21:54:00,1.60092,1.60097,1.60076,1.60087,413500002.0
2008-08-08 21:55:00,1.60086,1.60086,1.60074,1.60086,182600000.0
2008-08-08 21:56:00,1.60098,1.60158,1.60098,1.60153,262300002.0
2008-08-08 21:57:00,1.60155,1.60167,1.60145,1.60149,248100000.0
2008-08-08 21:58:00,1.60174,1.60215,1.60174,1.60207,124000000.0
2008-08-08 21:59:00,1.60228,1.60239,1.60213,1.60214,188900000.0
2008-08-08 22:00:00,1.60206,1.60224,1.60205,1.60219,76700000.0
2008-08-08 22:01:00,1.60196,1.60207,1.6014,1.6014,134200000.0
2008-08-08 22:02:00,1.60117,1.60133,1.60066,1.60066,196800000.0
2008-08-08 22:03:00,1.60071,1.60118,1.60071,1.60093,120300000.0
2008-08-08 22:04:00,1.60098,1.60118,1.6009,1.60109,226600000.0
2008-08-08 22:05:00,1.60121,1.60146,1.60107,1.6013,170500000.0
2008-08-08 22:06:00,1.60135,1.60168,1.60132,1.60163,108700000.0
2008-08-08 22:07:00,1.60199,1.60215,1.60164,1.60189,193800001.0
2008-08-08 22:08:00,1.602,1.60224,1.60151,1.60166,149300000.0
2008-08-08 22:09:00,1.60157,1.60178,1.60126,1.60127,317100000.0
2008-08-08 22:10:00,1.60122,1.60156,1.60122,1.60137,202900000.0
2008-08-08 22:11:00,1.60139,1.60173,1.60133,1.6014,277400001.0
2008-08-08 22:12:00,1.60154,1.60154,1.6013,1.60143,195000000.0
2008-08-08 22:13:00,1.60148,1.60175,1.60147,1.6015,160800000.0
2008-08-08 22:14:00,1.6014,1.60161,1.60135,1.60144,139500000.0
2008-08-08 22:15:00,1.60139,1.60159,1.60134,1.60142,105300000.0
2008-08-08 22:16:00,1.60145,1.6016,1.60142,1.60153,87700000.0
2008-08-08 22:17:00,1.60148,1.60148,1.60084,1.60114,209100000.0
2008-08-08 22:18:00,1.60122,1.60137,1.60102,1.60137,102500000.0
2008-08-08 22:19:00,1.60135,1.60163,1.60118,1.60163,214600000.0
2008-08-08 22:20:00,1.60162,1.60182,1.60151,1.60169,143900000.0
2008-08-08 22:21:00,1.60144,1.60155,1.60133,1.60141,132100000.0
2008-08-08 22:22:00,1.60132,1.60138,1.60087,1.60087,192900000.0
2008-08-08 22:23:00,1.60073,1.60085,1.60063,1.60077,203200001.0
2008-08-08 22:24:00,1.60082,1.60096,1.60054,1.60061,268000001.0
2008-08-08 22:25:00,1.59987,1.60016,1.59981,1.59994,203100000.0
2008-08-08 22:26:00,1.60004,1.60083,1.59999,1.60052,182800000.0
2008-08-08 22:27:00,1.60063,1.6008,1.60057,1.60073,131300000.0
2008-08-08 22:28:00,1.6006,1.60077,1.60048,1.60051,76700000.0
2008-08-08 22:29:00,1.60083,1.60092,1.6006,1.60068,187800002.0
2008-08-08 22:30:00,1.60067,1.60084,1.60056,1.60074,285300000.0
2008-08-08 22:31:00,1.6007,1.6007,1.59996,1.60023,218500001.0
2008-08-08 22:32:00,1.6003,1.60088,1.60014,1.60086,166700000.0
2008-08-08 22:33:00,1.60067,1.60081,1.60034,1.6006,139600000.0
2008-08-08 22:34:00,1.60061,1.60141,1.60061,1.60124,214100000.0
2008-08-08 22:35:00,1.60128,1.60141,1.60125,1.60137,172300001.0
2008-08-08 22:36:00,1.60141,1.60142,1.6013,1.60131,114300000.0
2008-08-08 22:37:00,1.60144,1.60144,1.60119,1.60124,243300002.0
2008-08-08 22:38:00,1.60114,1.60123,1.60065,1.60072,297800000.0
2008-08-08 22:39:00,1.60067,1.60067,1.60029,1.60035,217300000.0
2008-08-08 22:40:00,1.60036,1.60077,1.60035,1.60061,269800001.0
2008-08-08 22:41:00,1.6009,1.60118,1.6009,1.60091,244100001.0
2008-08-08 22:42:00,1.60087,1.60093,1.60043,1.60051,147600000.0
2008-08-08 22:43:00,1.60054,1.60081,1.60047,1.6008,229100001.0
2008-08-08 22:44:00,1.60059,1.60115,1.60058,1.60076,232200001.0
2008-08-08 22:45:00,1.60081,1.60105,1.60068,1.60068,222700000.0
2008-08-08 22:46:00,1.60142,1.60165,1.60112,1.6012,183500001.0
2008-08-08 22:47:00,1.6011,1.60137,1.60081,1.60081,123300000.0
2008-08-08 22:48:00,1.60083,1.60142,1.60083,1.60102,107300000.0
2008-08-08 22:49:00,1.60111,1.60129,1.60074,1.6012,203500001.0
2008-08-08 22:50:00,1.60128,1.60154,1.60084,1.6011,217200000.0
2008-08-08 22:51:00,1.60124,1.60156,1.60124,1.60151,340700000.0
2008-08-08 22:52:00,1.60153,1.60177,1.60138,1.60143,248700001.0
2008-08-08 22:53:00,1.60154,1.60176,1.60131,1.60175,147400000.0
2008-08-08 22:54:00,1.6018,1.60209,1.60163,1.6018,203200001.0
2008-08-08 22:55:00,1.60186,1.60186,1.60168,1.60168,166100000.0
2008-08-08 22:56:00,1.60136,1.60174,1.60095,1.60133,150900001.0
2008-08-08 22:57:00,1.60109,1.60117,1.60099,1.60102,308300001.0
2008-08-08 22:58:00,1.60108,1.60111,1.60064,1.60064,65700000.0
2008-08-08 22:59:00,1.60038,1.60038,1.59989,1.59989,165600000.0
2008-08-10 23:00:00,1.5931,1.59343,1.59306,1.59306,111000000.0
2008-08-10 23:01:00,1.59344,1.59383,1.59333,1.59383,24800000.0
2008-08-10 23:02:00,1.5937,1.59382,1.5932,1.59382,18200000.0
2008-08-10 23:03:00,1.59316,1.59321,1.59281,1.59301,37000000.0
2008-08-10 23:04:00,1.59368,1.59411,1.59294,1.59371,30200000.0
2008-08-10 23:05:00,1.59843,1.59843,1.59186,1.59186,29800000.0
2008-08-10 23:06:00,1.59266,1.59308,1.59233,1.59233,37600000.0
2008-08-10 23:07:00,1.59227,1.59236,1.59134,1.59134,40200000.0
2008-08-10 23:08:00,1.59046,1.59046,1.59002,1.59008,32600000.0
2008-08-10 23:09:00,1.59118,1.59162,1.59118,1.59136,39000000.0
2008-08-10 23:10:00,1.59173,1.59281,1.59173,1.59272,66500000.0
2008-08-10 23:11:00,1.59312,1.59429,1.59312,1.59428,47400000.0
2008-08-10 23:12:00,1.59456,1.59481,1.59435,1.59435,94600000.0
2008-08-10 23:13:00,1.59413,1.59413,1.59363,1.59376,43200000.0
2008-08-10 23:14:00,1.59366,1.59401,1.59354,1.59401,46600000.0
2008-08-10 23:15:00,1.59404,1.59406,1.59361,1.59361,27000000.0
2008-08-10 23:16:00,1.59214,1.59376,1.59214,1.59376,44400000.0
2008-08-10 23:17:00,1.59423,1.59441,1.5942,1.59421,54800000.0
2008-08-10 23:18:00,1.5946,1.59494,1.5946,1.59461,39200000.0
2008-08-10 23:19:00,1.59463,1.59481,1.59463,1.59475,18400000.0
2008-08-10 23:20:00,1.59489,1.59501,1.59486,1.59486,94600000.0
2008-08-10 23:21:00,1.59502,1.5958,1.59502,1.5958,50100000.0
2008-08-10 23:22:00,1.5955,1.59573,1.5926,1.59348,112900000.0
2008-08-10 23:23:00,1.59449,1.59521,1.59431,1.59484,156800000.0
2008-08-10 23:24:00,1.59487,1.59502,1.59487,1.59487,57900000.0
2008-08-10 23:25:00,1.595,1.595,1.59476,1.59476,34600000.0
2008-08-10 23:26:00,1.59445,1.59445,1.59404,1.59409,13600000.0
2008-08-10 23:27:00,1.59432,1.59451,1.59432,1.59451,49400000.0
2008-08-10 23:28:00,1.59439,1.59439,1.5941,1.5941,29600000.0
2008-08-10 23:29:00,1.59452,1.59515,1.59432,1.59432,93600000.0
2008-08-10 23:30:00,1.59476,1.59498,1.59441,1.59441,66400000.0
2008-08-10 23:31:00,1.59484,1.59491,1.59475,1.59475,47700000.0
2008-08-10 23:32:00,1.59488,1.59488,1.59424,1.59424,45200000.0
2008-08-10 23:33:00,1.59425,1.5948,1.59423,1.5948,178800000.0
2008-08-10 23:34:00,1.59487,1.59545,1.59482,1.5949,237699999.0
2008-08-10 23:35:00,1.59468,1.59468,1.59448,1.59449,154400000.0
2008-08-10 23:36:00,1.59453,1.59464,1.59453,1.59456,27600000.0
2008-08-10 23:37:00,1.59479,1.59492,1.59479,1.59492,12600000.0
2008-08-10 23:38:00,1.59489,1.59499,1.59489,1.59489,47800001.0
2008-08-10 23:39:00,1.59484,1.59505,1.59461,1.59461,155000000.0
2008-08-10 23:40:00,1.59459,1.59461,1.59451,1.59454,47200000.0
2008-08-10 23:41:00,1.59455,1.59466,1.59426,1.59429,138300000.0
2008-08-10 23:42:00,1.59423,1.59423,1.59406,1.59406,49500000.0
2008-08-10 23:43:00,1.59413,1.59452,1.59404,1.59452,82600000.0
2008-08-10 23:44:00,1.59451,1.59458,1.59422,1.59427,87500001.0
2008-08-10 23:45:00,1.59429,1.59429,1.59378,1.59392,93300000.0
2008-08-10 23:46:00,1.59381,1.59389,1.5935,1.59363,63100000.0
2008-08-10 23:47:00,1.59343,1.59343,1.59326,1.59326,63800000.0
2008-08-10 23:48:00,1.59357,1.5939,1.59332,1.59366,30800000.0
2008-08-10 23:49:00,1.59369,1.59376,1.5934,1.59361,99700000.0
2008-08-10 23:50:00,1.59371,1.59404,1.59371,1.59396,25200000.0
2008-08-10 23:51:00,1.59393,1.59403,1.59367,1.5937,44400000.0
2008-08-10 23:52:00,1.5938,1.59407,1.59378,1.59386,112900000.0
2008-08-10 23:53:00,1.59393,1.59431,1.59384,1.59384,101300000.0
2008-08-10 23:54:00,1.59439,1.59443,1.59367,1.59383,196800000.0
2008-08-10 23:55:00,1.59391,1.59407,1.59391,1.59402,124600000.0
2008-08-10 23:56:00,1.59412,1.59447,1.59412,1.59422,92600000.0
2008-08-10 23:57:00,1.5941,1.5946,1.5941,1.5946,114800001.0
2008-08-10 23:58:00,1.59478,1.59478,1.59441,1.59456,128500000.0
2008-08-10 23:59:00,1.59469,1.59488,1.59466,1.59486,47600000.0
2008-08-11 00:00:00,1.59495,1.59515,1.59483,1.59487,162200001.0
2008-08-11 00:01:00,1.59452,1.59537,1.59452,1.59479,248400001.0
2008-08-11 00:02:00,1.59475,1.59501,1.59475,1.59491,168600000.0
2008-08-11 00:03:00,1.59492,1.59519,1.59487,1.59519,249300000.0
2008-08-11 00:04:00,1.59524,1.59537,1.59507,1.59537,143200001.0
2008-08-11 00:05:00,1.59524,1.59526,1.59513,1.59526,32600000.0
2008-08-11 00:06:00,1.59525,1.59525,1.5949,1.59513,55200000.0
2008-08-11 00:07:00,1.59516,1.59554,1.59507,1.59554,89000001.0
2008-08-11 00:08:00,1.59563,1.59578,1.59563,1.59572,67700001.0
2008-08-11 00:09:00,1.5957,1.59624,1.59558,1.59624,128200000.0
2008-08-11 00:10:00,1.59608,1.59654,1.59608,1.59654,32100000.0
2008-08-11 00:11:00,1.59625,1.59641,1.59582,1.59591,25800000.0
2008-08-11 00:12:00,1.5956,1.59569,1.5956,1.59567,34400000.0
2008-08-11 00:13:00,1.5954,1.59564,1.5954,1.59564,61100000.0
2008-08-11 00:14:00,1.59605,1.59623,1.59596,1.59612,28000000.0
2008-08-11 00:15:00,1.59532,1.59535,1.59452,1.59452,28600000.0
2008-08-11 00:16:00,1.59417,1.59462,1.59417,1.59462,29400000.0
2008-08-11 00:17:00,1.59431,1.59441,1.59419,1.59441,85000000.0
2008-08-11 00:18:00,1.59445,1.59446,1.59432,1.59433,71600000.0
2008-08-11 00:19:00,1.59432,1.59432,1.59377,1.59388,103800000.0
2008-08-11 00:20:00,1.59408,1.59435,1.59407,1.59435,94100000.0
2008-08-11 00:21:00,1.59435,1.5944,1.59425,1.59434,48400000.0
2008-08-11 00:22:00,1.59462,1.59467,1.59432,1.59462,27200000.0
2008-08-11 00:23:00,1.59451,1.59451,1.59379,1.59392,29000000.0
2008-08-11 00:24:00,1.59377,1.59395,1.5936,1.59393,75500001.0
2008-08-11 00:25:00,1.59388,1.59412,1.59366,1.59366,45000000.0
2008-08-11 00:26:00,1.59371,1.59379,1.59367,1.59367,46900000.0
2008-08-11 00:27:00,1.59378,1.59427,1.59378,1.59427,65900000.0
2008-08-11 00:28:00,1.59468,1.59492,1.59456,1.59468,22800000.0
2008-08-11 00:29:00,1.59454,1.59472,1.59435,1.59472,51100000.0
2008-08-11 00:30:00,1.59483,1.59483,1.59464,1.59481,42400000.0
2008-08-11 00:31:00,1.59482,1.59482,1.59461,1.59463,45000000.0
2008-08-11 00:32:00,1.59463,1.59476,1.59456,1.59464,91400000.0
2008-08-11 00:33:00,1.59478,1.59487,1.59471,1.59478,123200001.0
2008-08-11 00:34:00,1.59488,1.59539,1.5948,1.59539,38800000.0
2008-08-11 00:35:00,1.59503,1.59514,1.59501,1.59514,57000000.0
2008-08-11 00:36:00,1.59531,1.59537,1.59525,1.59525,60000000.0
2008-08-11 00:37:00,1.59526,1.59526,1.59503,1.59509,71800000.0
2008-08-11 00:38:00,1.59506,1.59506,1.59501,1.59502,31500000.0
2008-08-11 00:39:00,1.59528,1.59528,1.59465,1.59465,68200000.0
2008-08-11 00:40:00,1.59482,1.59539,1.59472,1.59539,30400000.0
2008-08-11 00:41:00,1.59545,1.59545,1.59498,1.59524,44700001.0
2008-08-11 00:42:00,1.59534,1.5954,1.59491,1.59534,32800000.0
2008-08-11 00:43:00,1.59539,1.59544,1.59512,1.59538,32000000.0
2008-08-11 00:44:00,1.59555,1.59602,1.59555,1.59558,19200000.0
2008-08-11 00:45:00,1.59585,1.59591,1.59519,1.59532,44800000.0
2008-08-11 00:46:00,1.5954,1.59558,1.59517,1.59517,89099998.0
2008-08-11 00:47:00,1.5953,1.59548,1.59456,1.59456,32200000.0
2008-08-11 00:48:00,1.59457,1.59462,1.59453,1.59461,32800000.0
2008-08-11 00:49:00,1.59489,1.59489,1.59439,1.59442,32800000.0
2008-08-11 00:50:00,1.5949,1.59502,1.59456,1.59487,41600000.0
2008-08-11 00:51:00,1.5946,1.59495,1.59459,1.59495,59700001.0
2008-08-11 00:52:00,1.59499,1.595,1.5945,1.59462,94900000.0
2008-08-11 00:53:00,1.5947,1.5947,1.59457,1.59465,78700000.0
2008-08-11 00:54:00,1.59446,1.59456,1.5944,1.59443,50800000.0
2008-08-11 00:55:00,1.59483,1.59498,1.59446,1.59463,48800000.0
2008-08-11 00:56:00,1.59454,1.59454,1.59432,1.59433,58300000.0
2008-08-11 00:57:00,1.59439,1.59444,1.59431,1.59441,34800000.0
2008-08-11 00:58:00,1.59447,1.5945,1.59432,1.5945,51600000.0
2008-08-11 00:59:00,1.59463,1.59488,1.59463,1.59488,142700001.0
2008-08-11 01:00:00,1.59497,1.59514,1.59495,1.59499,47500000.0
2008-08-11 01:01:00,1.59511,1.59528,1.59507,1.59507,67000000.0
2008-08-11 01:02:00,1.59508,1.59516,1.59508,1.59516,36000000.0
2008-08-11 01:03:00,1.59515,1.59527,1.59504,1.59525,44200000.0
2008-08-11 01:04:00,1.59566,1.59566,1.59515,1.59537,21400000.0
2008-08-11 01:05:00,1.5954,1.59578,1.5951,1.59523,43700000.0
2008-08-11 01:06:00,1.5955,1.59551,1.59495,1.59523,37200000.0
2008-08-11 01:07:00,1.59512,1.5952,1.5951,1.59514,62300000.0
2008-08-11 01:08:00,1.59516,1.59524,1.59483,1.59495,58000000.0
2008-08-11 01:09:00,1.59553,1.59571,1.59519,1.59555,83600000.0
2008-08-11 01:10:00,1.59539,1.59585,1.59539,1.59551,74100000.0
2008-08-11 01:11:00,1.59549,1.59568,1.59541,1.59556,105600000.0
2008-08-11 01:12:00,1.59565,1.59595,1.59521,1.59521,191800000.0
2008-08-11 01:13:00,1.5951,1.59517,1.59488,1.59495,143200000.0
2008-08-11 01:14:00,1.59503,1.59511,1.59486,1.59491,48300000.0
2008-08-11 01:15:00,1.59506,1.59554,1.59486,1.59541,116400000.0
2008-08-11 01:16:00,1.59551,1.59551,1.59537,1.59538,28400000.0
2008-08-11 01:17:00,1.5956,1.59577,1.59531,1.59538,33200000.0
2008-08-11 01:18:00,1.59533,1.59554,1.59533,1.59535,25600000.0
2008-08-11 01:19:00,1.59555,1.5957,1.59549,1.5957,76400001.0
2008-08-11 01:20:00,1.59569,1.5957,1.5956,1.59566,32800000.0
2008-08-11 01:21:00,1.59565,1.59579,1.59563,1.59572,31400000.0
2008-08-11 01:22:00,1.59562,1.5957,1.59547,1.59547,73300000.0
2008-08-11 01:23:00,1.59562,1.59566,1.59475,1.59566,177000000.0
2008-08-11 01:24:00,1.59566,1.59572,1.59527,1.59561,71100000.0
2008-08-11 01:25:00,1.59553,1.59595,1.59549,1.59549,68900000.0
2008-08-11 01:26:00,1.59548,1.59548,1.5949,1.5949,212300000.0
2008-08-11 01:27:00,1.59542,1.59566,1.59521,1.59545,129800000.0
2008-08-11 01:28:00,1.59529,1.59544,1.5952,1.59528,56100000.0
2008-08-11 01:29:00,1.59527,1.5953,1.59494,1.59494,26400000.0
2008-08-11 01:30:00,1.59478,1.59489,1.59457,1.59469,49700000.0
2008-08-11 01:31:00,1.59402,1.59415,1.59397,1.59406,45900000.0
2008-08-11 01:32:00,1.59406,1.59425,1.59401,1.59425,69500000.0
2008-08-11 01:33:00,1.59427,1.59427,1.59375,1.5939,74800000.0
2008-08-11 01:34:00,1.59419,1.59463,1.59417,1.59437,86800001.0
2008-08-11 01:35:00,1.59481,1.59481,1.59451,1.59453,26800000.0
2008-08-11 01:36:00,1.59457,1.59482,1.59457,1.59465,33800000.0
2008-08-11 01:37:00,1.59434,1.59439,1.59422,1.59439,26000000.0
2008-08-11 01:38:00,1.59466,1.59466,1.59415,1.59425,45800000.0
2008-08-11 01:39:00,1.59429,1.59506,1.59429,1.59506,27800000.0
2008-08-11 01:40:00,1.59496,1.59499,1.59492,1.59494,25000000.0
2008-08-11 01:41:00,1.59504,1.59545,1.59476,1.59519,39900000.0
2008-08-11 01:42:00,1.59509,1.59538,1.59481,1.59498,153700000.0
2008-08-11 01:43:00,1.59486,1.59539,1.59471,1.59492,166200000.0
2008-08-11 01:44:00,1.59483,1.59483,1.59446,1.59454,227600000.0
2008-08-11 01:45:00,1.59457,1.59484,1.5945,1.59467,137400000.0
2008-08-11 01:46:00,1.59471,1.59471,1.59441,1.59441,31800000.0
2008-08-11 01:47:00,1.59444,1.59444,1.594,1.59409,56000001.0
2008-08-11 01:48:00,1.59403,1.59424,1.59403,1.59422,28000000.0
2008-08-11 01:49:00,1.59386,1.59393,1.59316,1.59316,132600000.0
2008-08-11 01:50:00,1.59336,1.59336,1.59267,1.59316,225500001.0
2008-08-11 01:51:00,1.59321,1.59322,1.5926,1.59297,34600000.0
2008-08-11 01:52:00,1.59292,1.59308,1.59257,1.593,219300001.0
2008-08-11 01:53:00,1.59292,1.59325,1.59248,1.59277,66200000.0
2008-08-11 01:54:00,1.59247,1.59247,1.59188,1.59206,77500000.0
2008-08-11 01:55:00,1.59214,1.59312,1.59214,1.59312,62000000.0
2008-08-11 01:56:00,1.59331,1.59381,1.59329,1.59338,59100000.0
2008-08-11 01:57:00,1.59336,1.59349,1.59267,1.59267,106800001.0
2008-08-11 01:58:00,1.59268,1.59293,1.5926,1.59289,56600000.0
2008-08-11 01:59:00,1.59312,1.59321,1.59304,1.59311,45200000.0
2008-08-11 02:00:00,1.59308,1.59312,1.59301,1.59308,69300000.0
2008-08-11 02:01:00,1.59319,1.59325,1.59299,1.59321,52200000.0
2008-08-11 02:02:00,1.59325,1.59411,1.59325,1.59411,77600000.0
2008-08-11 02:03:00,1.59462,1.595,1.59462,1.59489,68100000.0
2008-08-11 02:04:00,1.59495,1.59539,1.59495,1.59508,45000000.0
2008-08-11 02:05:00,1.59483,1.59483,1.59452,1.59467,69500000.0
2008-08-11 02:06:00,1.59458,1.59488,1.59449,1.59481,149400000.0
2008-08-11 02:07:00,1.59484,1.59548,1.59484,1.59538,200600001.0
2008-08-11 02:08:00,1.59528,1.59542,1.59512,1.59542,56600001.0
2008-08-11 02:09:00,1.59563,1.59577,1.59529,1.59577,164800000.0
2008-08-11 02:10:00,1.59544,1.59569,1.59526,1.59526,118000000.0
2008-08-11 02:11:00,1.59546,1.59607,1.59546,1.59607,35000000.0
2008-08-11 02:12:00,1.59629,1.59634,1.59623,1.5963,48800000.0
2008-08-11 02:13:00,1.59605,1.59636,1.59605,1.59636,49400000.0
2008-08-11 02:14:00,1.5962,1.5962,1.59559,1.59567,234500001.0
2008-08-11 02:15:00,1.59541,1.59572,1.59524,1.59572,193100000.0
2008-08-11 02:16:00,1.5958,1.59625,1.59567,1.59578,190500000.0
2008-08-11 02:17:00,1.5959,1.59615,1.59554,1.59592,235200001.0
2008-08-11 02:18:00,1.59604,1.59637,1.5957,1.59596,28400000.0
2008-08-11 02:19:00,1.59581,1.59581,1.59552,1.59552,37600000.0
2008-08-11 02:20:00,1.59572,1.59582,1.59549,1.5955,37600000.0
2008-08-11 02:21:00,1.59565,1.59609,1.59561,1.59609,62500000.0
2008-08-11 02:22:00,1.59583,1.59611,1.59583,1.59611,23400000.0
2008-08-11 02:23:00,1.59656,1.59657,1.59645,1.59645,30700000.0
2008-08-11 02:24:00,1.59655,1.59709,1.59655,1.59709,27600000.0
2008-08-11 02:25:00,1.59716,1.59742,1.59707,1.59729,84900000.0
2008-08-11 02:26:00,1.59694,1.5973,1.59646,1.59715,63500000.0
2008-08-11 02:27:00,1.59707,1.5972,1.59688,1.59716,44700000.0
2008-08-11 02:28:00,1.59698,1.59698,1.5966,1.59674,25800000.0
2008-08-11 02:29:00,1.59693,1.59693,1.59656,1.59667,34700000.0
2008-08-11 02:30:00,1.59658,1.59683,1.59643,1.59654,31400000.0
2008-08-11 02:31:00,1.59636,1.59644,1.59619,1.59623,55100000.0
2008-08-11 02:32:00,1.59643,1.5965,1.59623,1.5965,137000000.0
2008-08-11 02:33:00,1.59632,1.59649,1.59631,1.5964,223000000.0
2008-08-11 02:34:00,1.59639,1.59708,1.59633,1.59633,88000001.0
2008-08-11 02:35:00,1.59643,1.59657,1.59608,1.59657,76800000.0
2008-08-11 02:36:00,1.59663,1.59673,1.59583,1.59651,172600000.0
2008-08-11 02:37:00,1.59657,1.5966,1.59573,1.59573,89900001.0
2008-08-11 02:38:00,1.59595,1.59618,1.59595,1.59618,36200000.0
2008-08-11 02:39:00,1.59622,1.59623,1.59608,1.59623,32800000.0
2008-08-11 02:40:00,1.59649,1.59667,1.59643,1.59667,70100001.0
2008-08-11 02:41:00,1.59646,1.59647,1.59615,1.59615,28700000.0
2008-08-11 02:42:00,1.59613,1.59619,1.59613,1.59615,44700000.0
2008-08-11 02:43:00,1.59639,1.59687,1.59638,1.59687,43700000.0
2008-08-11 02:44:00,1.59699,1.59714,1.59664,1.59674,114800001.0
2008-08-11 02:45:00,1.59658,1.59688,1.59655,1.59688,43200000.0
2008-08-11 02:46:00,1.59696,1.59735,1.59696,1.59729,185100002.0
2008-08-11 02:47:00,1.59763,1.59807,1.59746,1.59756,177600000.0
2008-08-11 02:48:00,1.59734,1.59734,1.59692,1.59696,129800001.0
2008-08-11 02:49:00,1.59698,1.59723,1.59676,1.59683,56100000.0
2008-08-11 02:50:00,1.59708,1.59729,1.59684,1.59721,193100000.0
2008-08-11 02:51:00,1.59669,1.59686,1.59648,1.59657,60200000.0
2008-08-11 02:52:00,1.59656,1.59672,1.59656,1.5966,47600000.0
2008-08-11 02:53:00,1.59689,1.59689,1.59633,1.59651,30400000.0
2008-08-11 02:54:00,1.59649,1.59712,1.59608,1.59705,53000001.0
2008-08-11 02:55:00,1.59703,1.59732,1.59663,1.59732,42800000.0
2008-08-11 02:56:00,1.59704,1.59714,1.5967,1.5967,75300000.0
2008-08-11 02:57:00,1.59664,1.59671,1.5963,1.5963,45200000.0
2008-08-11 02:58:00,1.59625,1.59636,1.59625,1.59628,61200000.0
2008-08-11 02:59:00,1.59604,1.59633,1.59604,1.59623,70800000.0
2008-08-11 03:00:00,1.59646,1.5966,1.5964,1.59651,122000001.0
2008-08-11 03:01:00,1.59634,1.59634,1.59622,1.59622,47700000.0
2008-08-11 03:02:00,1.59607,1.59613,1.59597,1.59605,44600000.0
2008-08-11 03:03:00,1.59606,1.59642,1.59606,1.59642,46600000.0
2008-08-11 03:04:00,1.59657,1.5969,1.59635,1.59681,38600000.0
2008-08-11 03:05:00,1.59651,1.59663,1.5965,1.5966,52000000.0
2008-08-11 03:06:00,1.59668,1.59684,1.59652,1.59684,60300000.0
2008-08-11 03:07:00,1.59677,1.5974,1.59676,1.59724,80400000.0
2008-08-11 03:08:00,1.59722,1.59738,1.59696,1.59696,54600000.0
2008-08-11 03:09:00,1.59735,1.59751,1.59694,1.59724,31400000.0
2008-08-11 03:10:00,1.59664,1.59761,1.59664,1.59761,45000000.0
2008-08-11 03:11:00,1.59725,1.59738,1.59714,1.59738,35600000.0
2008-08-11 03:12:00,1.59738,1.59821,1.59738,1.59786,37800000.0
2008-08-11 03:13:00,1.59764,1.59823,1.59764,1.59823,58800000.0
2008-08-11 03:14:00,1.59839,1.59883,1.59825,1.59883,55100000.0
2008-08-11 03:15:00,1.59871,1.59925,1.59851,1.59851,40900000.0
2008-08-11 03:16:00,1.59814,1.59841,1.59788,1.59838,35400000.0
2008-08-11 03:17:00,1.59838,1.5985,1.59781,1.59842,44200000.0
2008-08-11 03:18:00,1.59836,1.59836,1.5979,1.59819,35100000.0
2008-08-11 03:19:00,1.59826,1.59867,1.59824,1.59847,54500000.0
2008-08-11 03:20:00,1.59829,1.59872,1.5982,1.59863,49600000.0
2008-08-11 03:21:00,1.59786,1.59786,1.59766,1.59766,37400001.0
2008-08-11 03:22:00,1.59768,1.59788,1.59767,1.59775,40800000.0
2008-08-11 03:23:00,1.59761,1.59797,1.59761,1.59792,55800000.0
2008-08-11 03:24:00,1.59791,1.59791,1.5974,1.59754,48800000.0
2008-08-11 03:25:00,1.59799,1.59811,1.59768,1.59786,21000000.0
2008-08-11 03:26:00,1.59738,1.59738,1.59693,1.59713,141000000.0
2008-08-11 03:27:00,1.59697,1.59703,1.59668,1.59668,90000000.0
2008-08-11 03:28:00,1.59673,1.59691,1.59656,1.59691,36400000.0
2008-08-11 03:29:00,1.59695,1.59717,1.59686,1.59692,68400000.0
2008-08-11 03:30:00,1.59681,1.59692,1.59652,1.59652,66700000.0
2008-08-11 03:31:00,1.59667,1.59711,1.59667,1.59686,36000000.0
2008-08-11 03:32:00,1.59627,1.59642,1.59619,1.59626,43000000.0
2008-08-11 03:33:00,1.59661,1.59693,1.59661,1.59693,58300001.0
2008-08-11 03:34:00,1.59702,1.59751,1.59699,1.59722,38600000.0
2008-08-11 03:35:00,1.59731,1.59794,1.59731,1.59794,72800000.0
2008-08-11 03:36:00,1.59807,1.59836,1.59792,1.59826,37600000.0
2008-08-11 03:37:00,1.59795,1.59795,1.59668,1.59683,44900000.0
2008-08-11 03:38:00,1.59633,1.59634,1.59614,1.59614,38600000.0
2008-08-11 03:39:00,1.59616,1.59643,1.59575,1.59633,96700000.0
2008-08-11 03:40:00,1.59639,1.59703,1.59638,1.5967,111000001.0
2008-08-11 03:41:00,1.59691,1.59771,1.59691,1.59736,54800000.0
2008-08-11 03:42:00,1.59742,1.59751,1.59724,1.59739,67200000.0
2008-08-11 03:43:00,1.59743,1.59744,1.5973,1.5973,38000000.0
2008-08-11 03:44:00,1.59709,1.59715,1.59692,1.59695,76900000.0
2008-08-11 03:45:00,1.59685,1.59711,1.59672,1.59711,25600000.0
2008-08-11 03:46:00,1.59695,1.59698,1.59677,1.59677,48400000.0
2008-08-11 03:47:00,1.59673,1.59688,1.59673,1.59682,27000000.0
2008-08-11 03:48:00,1.597,1.59703,1.59676,1.59698,21000000.0
2008-08-11 03:49:00,1.59702,1.59702,1.59657,1.59667,48900000.0
2008-08-11 03:50:00,1.59698,1.59698,1.59655,1.59664,86600000.0
2008-08-11 03:51:00,1.59666,1.59666,1.59633,1.59633,35200000.0
2008-08-11 03:52:00,1.59628,1.5965,1.59612,1.59622,96300000.0
2008-08-11 03:53:00,1.59616,1.59627,1.59591,1.59591,67200000.0
2008-08-11 03:54:00,1.59579,1.59579,1.59548,1.59548,32600000.0
2008-08-11 03:55:00,1.5954,1.5954,1.59493,1.59494,137600000.0
2008-08-11 03:56:00,1.5948,1.59499,1.59472,1.59484,248400001.0
2008-08-11 03:57:00,1.59466,1.59476,1.59452,1.59458,134200000.0
2008-08-11 03:58:00,1.59452,1.59535,1.59442,1.59459,202000000.0
2008-08-11 03:59:00,1.59497,1.59518,1.5949,1.59505,138300000.0
2008-08-11 04:00:00,1.59499,1.59499,1.5948,1.59482,68000000.0
2008-08-11 04:01:00,1.59483,1.59509,1.59469,1.59509,126800000.0
2008-08-11 04:02:00,1.59527,1.59562,1.59515,1.59515,139200001.0
2008-08-11 04:03:00,1.59503,1.59509,1.59464,1.59464,91200000.0
2008-08-11 04:04:00,1.59455,1.59474,1.59454,1.59467,127800000.0
2008-08-11 04:05:00,1.59458,1.59517,1.59435,1.59515,177200000.0
2008-08-11 04:06:00,1.59494,1.59572,1.59494,1.59537,154100000.0
2008-08-11 04:07:00,1.5955,1.59579,1.59545,1.59545,156700000.0
2008-08-11 04:08:00,1.59537,1.5958,1.59505,1.59562,57100001.0
2008-08-11 04:09:00,1.59556,1.59563,1.59535,1.59548,16800000.0
2008-08-11 04:10:00,1.59537,1.59537,1.59503,1.59521,122400000.0
2008-08-11 04:11:00,1.59512,1.5955,1.59507,1.59537,48600000.0
2008-08-11 04:12:00,1.59516,1.59522,1.59509,1.5952,90700001.0
2008-08-11 04:13:00,1.59519,1.59536,1.59516,1.59518,86700000.0
2008-08-11 04:14:00,1.59521,1.59532,1.59514,1.59532,84900000.0
2008-08-11 04:15:00,1.59534,1.59545,1.59516,1.59517,83200000.0
2008-08-11 04:16:00,1.59509,1.59509,1.59461,1.59468,97300000.0
2008-08-11 04:17:00,1.59464,1.59508,1.59464,1.59504,43400000.0
2008-08-11 04:18:00,1.59494,1.59494,1.59465,1.59465,158500000.0
2008-08-11 04:19:00,1.59481,1.59524,1.59478,1.59524,50600000.0
2008-08-11 04:20:00,1.59543,1.59578,1.59543,1.59563,172400000.0
2008-08-11 04:21:00,1.59591,1.59615,1.59591,1.59611,46800000.0
2008-08-11 04:22:00,1.5962,1.5962,1.59597,1.59597,21200000.0
2008-08-11 04:23:00,1.59603,1.59604,1.59593,1.59593,28400000.0
2008-08-11 04:24:00,1.59592,1.59595,1.59577,1.59577,148300000.0
2008-08-11 04:25:00,1.59544,1.59574,1.59525,1.59558,163700000.0
2008-08-11 04:26:00,1.5956,1.59564,1.59547,1.5955,149100000.0
2008-08-11 04:27:00,1.59542,1.59555,1.59541,1.59555,58300000.0
2008-08-11 04:28:00,1.59578,1.59588,1.59572,1.59576,58200000.0
2008-08-11 04:29:00,1.59574,1.59633,1.59574,1.59592,82600000.0
2008-08-11 04:30:00,1.59564,1.59618,1.59564,1.59583,77100000.0
2008-08-11 04:31:00,1.5955,1.59585,1.5955,1.59578,37700000.0
2008-08-11 04:32:00,1.59581,1.59581,1.59556,1.5957,14600000.0
2008-08-11 04:33:00,1.59574,1.59585,1.59574,1.59579,13800000.0
2008-08-11 04:34:00,1.59596,1.59622,1.59596,1.59603,43500000.0
2008-08-11 04:35:00,1.59562,1.59582,1.59562,1.59568,58900000.0
2008-08-11 04:36:00,1.59559,1.59597,1.59511,1.59584,174800001.0
2008-08-11 04:37:00,1.59597,1.59631,1.59571,1.596,135800000.0
2008-08-11 04:38:00,1.59604,1.59604,1.59588,1.59588,55100000.0
2008-08-11 04:39:00,1.59582,1.59599,1.59582,1.59588,58400000.0
2008-08-11 04:40:00,1.59571,1.59571,1.59549,1.59549,13000000.0
2008-08-11 04:41:00,1.59539,1.59611,1.59539,1.5961,44000000.0
2008-08-11 04:42:00,1.59602,1.59619,1.596,1.59605,69600000.0
2008-08-11 04:43:00,1.59595,1.59595,1.59588,1.59588,55200000.0
2008-08-11 04:44:00,1.59587,1.59632,1.59587,1.5963,32400000.0
2008-08-11 04:45:00,1.59623,1.59623,1.59584,1.59586,35000000.0
2008-08-11 04:46:00,1.59571,1.59599,1.5957,1.59579,33600000.0
2008-08-11 04:47:00,1.59601,1.59644,1.59592,1.59643,85800000.0
2008-08-11 04:48:00,1.59642,1.59673,1.59642,1.5966,59900000.0
2008-08-11 04:49:00,1.59652,1.5967,1.59625,1.59625,56800000.0
2008-08-11 04:50:00,1.59607,1.59648,1.5959,1.59592,23200000.0
2008-08-11 04:51:00,1.59589,1.59595,1.59588,1.59588,32800000.0
2008-08-11 04:52:00,1.59591,1.59643,1.59591,1.59613,46800000.0
2008-08-11 04:53:00,1.59611,1.59641,1.59602,1.59613,61600000.0
2008-08-11 04:54:00,1.59613,1.59615,1.59584,1.59584,41100000.0
2008-08-11 04:55:00,1.59615,1.59623,1.5958,1.59623,24500000.0
2008-08-11 04:56:00,1.59618,1.59622,1.59616,1.59622,46200000.0
2008-08-11 04:57:00,1.59617,1.59621,1.59614,1.59614,65299999.0
2008-08-11 04:58:00,1.59592,1.59592,1.59542,1.59548,15200000.0
2008-08-11 04:59:00,1.59547,1.59574,1.59538,1.59538,117800000.0
2008-08-11 05:00:00,1.59559,1.59607,1.59559,1.59592,182000000.0
2008-08-11 05:01:00,1.59607,1.59633,1.59606,1.59633,76800000.0
2008-08-11 05:02:00,1.59639,1.59655,1.59632,1.59633,256800000.0
2008-08-11 05:03:00,1.59638,1.59676,1.59638,1.59661,145400001.0
2008-08-11 05:04:00,1.5963,1.59638,1.59626,1.59638,220500000.0
2008-08-11 05:05:00,1.59638,1.59658,1.59636,1.59652,192700000.0
2008-08-11 05:06:00,1.59624,1.59634,1.59609,1.59613,184500000.0
2008-08-11 05:07:00,1.59608,1.59637,1.59603,1.59632,252500000.0
2008-08-11 05:08:00,1.5965,1.59659,1.59636,1.59636,275700001.0
2008-08-11 05:09:00,1.59618,1.59658,1.59608,1.59616,172900000.0
2008-08-11 05:10:00,1.59629,1.59656,1.59626,1.59656,274200001.0
2008-08-11 05:11:00,1.59647,1.59647,1.59586,1.59586,129100000.0
2008-08-11 05:12:00,1.5959,1.59608,1.5959,1.59606,138500000.0
2008-08-11 05:13:00,1.59596,1.59602,1.59563,1.59563,164100001.0
2008-08-11 05:14:00,1.59546,1.59573,1.59546,1.59562,239200002.0
2008-08-11 05:15:00,1.59589,1.59597,1.59586,1.59586,188200000.0
2008-08-11 05:16:00,1.59605,1.59617,1.59597,1.59607,227400000.0
2008-08-11 05:17:00,1.59639,1.59671,1.59633,1.59663,195500001.0
2008-08-11 05:18:00,1.59667,1.59679,1.59644,1.59651,268200000.0
2008-08-11 05:19:00,1.59636,1.59676,1.59633,1.59667,296300000.0
2008-08-11 05:20:00,1.59664,1.59679,1.59659,1.59664,273900000.0
2008-08-11 05:21:00,1.59656,1.59716,1.59656,1.59671,270600001.0
2008-08-11 05:22:00,1.59668,1.5968,1.5966,1.59677,219900000.0
2008-08-11 05:23:00,1.59659,1.59672,1.59659,1.59667,108900000.0
2008-08-11 05:24:00,1.59672,1.59691,1.59672,1.59691,177100002.0
2008-08-11 05:25:00,1.59688,1.59718,1.59668,1.59672,258600000.0
2008-08-11 05:26:00,1.5968,1.59681,1.59672,1.59674,204699999.0
2008-08-11 05:27:00,1.59697,1.59714,1.59667,1.59692,168800000.0
2008-08-11 05:28:00,1.59703,1.59744,1.597,1.59719,228200000.0
2008-08-11 05:29:00,1.59706,1.59712,1.59684,1.59699,210200000.0
2008-08-11 05:30:00,1.59696,1.59718,1.59685,1.59706,177300000.0
2008-08-11 05:31:00,1.59683,1.5973,1.59683,1.5971,96700000.0
2008-08-11 05:32:00,1.59682,1.59693,1.5967,1.59684,179800000.0
2008-08-11 05:33:00,1.59677,1.59682,1.59654,1.5967,191700000.0
2008-08-11 05:34:00,1.59657,1.59684,1.59635,1.59635,236500000.0
2008-08-11 05:35:00,1.59641,1.59678,1.59637,1.59639,280600000.0
2008-08-11 05:36:00,1.59632,1.59654,1.59622,1.59644,193000000.0
2008-08-11 05:37:00,1.59655,1.59665,1.5965,1.59655,190300000.0
2008-08-11 05:38:00,1.5966,1.59679,1.59658,1.59665,146500002.0
2008-08-11 05:39:00,1.59656,1.59656,1.59615,1.59621,126800000.0
2008-08-11 05:40:00,1.59608,1.59609,1.59571,1.59597,173200000.0
2008-08-11 05:41:00,1.59617,1.59622,1.59599,1.59622,134800000.0
2008-08-11 05:42:00,1.59607,1.59607,1.5958,1.59584,193700000.0
2008-08-11 05:43:00,1.5959,1.59591,1.5957,1.59587,77500000.0
2008-08-11 05:44:00,1.5958,1.59593,1.59575,1.59575,107000001.0
2008-08-11 05:45:00,1.59577,1.59598,1.5956,1.5956,123600000.0
2008-08-11 05:46:00,1.59556,1.59576,1.59555,1.59558,190000000.0
2008-08-11 05:47:00,1.59571,1.59578,1.59558,1.59574,180000000.0
2008-08-11 05:48:00,1.59562,1.59591,1.59556,1.59576,243000000.0
2008-08-11 05:49:00,1.59587,1.59602,1.59567,1.59567,219100000.0
2008-08-11 05:50:00,1.59565,1.59611,1.59557,1.59585,254200000.0
2008-08-11 05:51:00,1.5958,1.59604,1.5958,1.59604,157200001.0
2008-08-11 05:52:00,1.59602,1.5968,1.59602,1.5968,217700001.0
2008-08-11 05:53:00,1.59699,1.5974,1.59674,1.59674,100200000.0
2008-08-11 05:54:00,1.59661,1.59689,1.59649,1.59682,192400000.0
2008-08-11 05:55:00,1.59691,1.59706,1.59678,1.59697,196200000.0
2008-08-11 05:56:00,1.5969,1.59719,1.59685,1.59698,146900000.0
2008-08-11 05:57:00,1.59689,1.5969,1.59683,1.59683,183000002.0
2008-08-11 05:58:00,1.59703,1.59723,1.59702,1.59716,157100000.0
2008-08-11 05:59:00,1.59733,1.59757,1.59733,1.59757,90800000.0
2008-08-11 06:00:00,1.59743,1.59743,1.5969,1.5969,210900000.0
2008-08-11 06:01:00,1.5969,1.59712,1.59689,1.5969,199200002.0
2008-08-11 06:02:00,1.59691,1.59719,1.59691,1.59705,252700000.0
2008-08-11 06:03:00,1.59723,1.59733,1.59715,1.59725,228100000.0
2008-08-11 06:04:00,1.59712,1.59714,1.59704,1.59712,140700000.0
2008-08-11 06:05:00,1.59718,1.59731,1.59712,1.59719,348400000.0
2008-08-11 06:06:00,1.59712,1.59712,1.59698,1.59702,84200000.0
2008-08-11 06:07:00,1.59703,1.59708,1.59683,1.59688,326400004.0
2008-08-11 06:08:00,1.59681,1.5971,1.59681,1.597,470800000.0
2008-08-11 06:09:00,1.59694,1.59726,1.59685,1.59696,403200000.0
2008-08-11 06:10:00,1.59706,1.59728,1.59701,1.59704,295700000.0
2008-08-11 06:11:00,1.59699,1.59709,1.59681,1.59693,419100002.0
2008-08-11 06:12:00,1.59677,1.5969,1.59638,1.5967,281900000.0
2008-08-11 06:13:00,1.59654,1.59667,1.59624,1.59632,406800000.0
2008-08-11 06:14:00,1.59635,1.59644,1.59614,1.59617,286300000.0
2008-08-11 06:15:00,1.59623,1.59631,1.59615,1.59621,143300000.0
2008-08-11 06:16:00,1.59616,1.59626,1.59588,1.59589,220700000.0
2008-08-11 06:17:00,1.59628,1.5964,1.59626,1.5963,198900000.0
2008-08-11 06:18:00,1.59626,1.59647,1.59619,1.59619,222600001.0
2008-08-11 06:19:00,1.59609,1.59627,1.59609,1.59627,196500000.0
2008-08-11 06:20:00,1.59634,1.59637,1.59602,1.59602,311700001.0
2008-08-11 06:21:00,1.59609,1.59621,1.59581,1.59581,256900000.0
2008-08-11 06:22:00,1.59584,1.59607,1.5958,1.59594,273900002.0
2008-08-11 06:23:00,1.59597,1.5961,1.59586,1.59595,313800002.0
2008-08-11 06:24:00,1.59578,1.59586,1.5956,1.59569,376700000.0
2008-08-11 06:25:00,1.59568,1.59585,1.59568,1.59583,207000000.0
2008-08-11 06:26:00,1.59587,1.59607,1.59587,1.59605,338199998.0
2008-08-11 06:27:00,1.59582,1.59602,1.5958,1.59602,282900001.0
2008-08-11 06:28:00,1.59611,1.59631,1.5961,1.59629,379100001.0
2008-08-11 06:29:00,1.59633,1.59643,1.59627,1.59627,98600001.0
2008-08-11 06:30:00,1.59627,1.59647,1.59624,1.59637,281000000.0
2008-08-11 06:31:00,1.5965,1.59659,1.59639,1.59655,106200000.0
2008-08-11 06:32:00,1.59649,1.5966,1.59649,1.59654,177400000.0
2008-08-11 06:33:00,1.5966,1.59708,1.5966,1.59698,229400001.0
2008-08-11 06:34:00,1.59722,1.59743,1.59719,1.59725,234000000.0
2008-08-11 06:35:00,1.59725,1.59751,1.5972,1.5972,119300000.0
2008-08-11 06:36:00,1.59728,1.59728,1.59722,1.59723,76600000.0
2008-08-11 06:37:00,1.59727,1.59739,1.59725,1.59736,249700000.0
2008-08-11 06:38:00,1.59733,1.59742,1.59696,1.59696,125000000.0
2008-08-11 06:39:00,1.59691,1.59706,1.59691,1.59706,44600000.0
2008-08-11 06:40:00,1.59707,1.59739,1.59704,1.59739,140400000.0
2008-08-11 06:41:00,1.59733,1.59733,1.59716,1.59731,158800000.0
2008-08-11 06:42:00,1.5973,1.59735,1.59713,1.59723,268900000.0
2008-08-11 06:43:00,1.59735,1.59748,1.59732,1.59744,128900000.0
2008-08-11 06:44:00,1.59747,1.59753,1.59738,1.59745,272700001.0
2008-08-11 06:45:00,1.59751,1.59762,1.59741,1.59762,219700000.0
2008-08-11 06:46:00,1.59755,1.59769,1.59753,1.59762,192000000.0
2008-08-11 06:47:00,1.5976,1.5977,1.5975,1.59759,256700000.0
2008-08-11 06:48:00,1.59755,1.59782,1.59751,1.59761,420400001.0
2008-08-11 06:49:00,1.59656,1.59677,1.59638,1.59648,261800000.0
2008-08-11 06:50:00,1.59653,1.59655,1.59624,1.59644,300100000.0
2008-08-11 06:51:00,1.59651,1.59704,1.59647,1.59689,270000000.0
2008-08-11 06:52:00,1.59735,1.59754,1.59734,1.59742,205600001.0
2008-08-11 06:53:00,1.59744,1.59761,1.59709,1.59709,224499999.0
2008-08-11 06:54:00,1.59709,1.5973,1.59697,1.59697,475200002.0
2008-08-11 06:55:00,1.59625,1.59633,1.5961,1.59632,315400000.0
2008-08-11 06:56:00,1.59624,1.59645,1.59617,1.59639,288600000.0
2008-08-11 06:57:00,1.59635,1.59645,1.59629,1.59639,75400000.0
2008-08-11 06:58:00,1.59636,1.59639,1.59607,1.59622,193700000.0
2008-08-11 06:59:00,1.59613,1.59629,1.59572,1.59629,277900002.0
2008-08-11 07:00:00,1.59618,1.59639,1.59613,1.59637,127300001.0
2008-08-11 07:01:00,1.59627,1.59627,1.59564,1.5957,324200001.0
2008-08-11 07:02:00,1.59565,1.59566,1.59535,1.59554,463900002.0
2008-08-11 07:03:00,1.5955,1.59588,1.5955,1.59584,175200001.0
2008-08-11 07:04:00,1.59583,1.59588,1.5956,1.59572,314100000.0
2008-08-11 07:05:00,1.59566,1.59566,1.5953,1.59546,104200000.0
2008-08-11 07:06:00,1.59541,1.5956,1.59533,1.59546,189300000.0
2008-08-11 07:07:00,1.5955,1.59557,1.59534,1.59548,182600000.0
2008-08-11 07:08:00,1.59548,1.59558,1.59533,1.59543,247700000.0
2008-08-11 07:09:00,1.59561,1.59638,1.59561,1.59638,220400001.0
2008-08-11 07:10:00,1.59655,1.59655,1.59631,1.59636,479700000.0
2008-08-11 07:11:00,1.59635,1.59649,1.59621,1.59631,371000001.0
2008-08-11 07:12:00,1.59635,1.59648,1.59629,1.59641,291700002.0
2008-08-11 07:13:00,1.59624,1.59654,1.59624,1.59641,312000002.0
2008-08-11 07:14:00,1.59638,1.59659,1.59627,1.5963,457200001.0
2008-08-11 07:15:00,1.59624,1.59658,1.59608,1.59642,248900000.0
2008-08-11 07:16:00,1.59635,1.59648,1.59633,1.59645,191300000.0
2008-08-11 07:17:00,1.59638,1.59643,1.59621,1.59621,253300003.0
2008-08-11 07:18:00,1.59619,1.59644,1.59594,1.59644,493600003.0
2008-08-11 07:19:00,1.59646,1.59664,1.59634,1.5964,303300001.0
2008-08-11 07:20:00,1.59634,1.59643,1.59609,1.59617,510899998.0
2008-08-11 07:21:00,1.59608,1.59621,1.59593,1.59605,259900000.0
2008-08-11 07:22:00,1.59593,1.59608,1.59587,1.596,325200001.0
2008-08-11 07:23:00,1.59596,1.59624,1.59582,1.59608,395300000.0
2008-08-11 07:24:00,1.59606,1.59616,1.59598,1.596,259999999.0
2008-08-11 07:25:00,1.5961,1.59636,1.596,1.59603,352400000.0
2008-08-11 07:26:00,1.59599,1.59606,1.59584,1.5959,265200000.0
2008-08-11 07:27:00,1.59585,1.59612,1.59574,1.5961,158900000.0
2008-08-11 07:28:00,1.59589,1.59589,1.5957,1.5957,229300000.0
2008-08-11 07:29:00,1.5957,1.59582,1.59555,1.59558,182800000.0
2008-08-11 07:30:00,1.59555,1.59565,1.59547,1.59556,538300000.0
2008-08-11 07:31:00,1.59574,1.59588,1.59551,1.59553,225800000.0
2008-08-11 07:32:00,1.59534,1.59537,1.59499,1.59519,460700002.0
2008-08-11 07:33:00,1.59517,1.59552,1.59505,1.59529,404500001.0
2008-08-11 07:34:00,1.59551,1.59694,1.59543,1.59684,249700000.0
2008-08-11 07:35:00,1.59704,1.59749,1.59704,1.59738,255900001.0
2008-08-11 07:36:00,1.5975,1.5975,1.59694,1.59694,344100000.0
2008-08-11 07:37:00,1.59675,1.597,1.59647,1.59697,225499999.0
2008-08-11 07:38:00,1.59712,1.59735,1.597,1.59718,66800000.0
2008-08-11 07:39:00,1.59714,1.59719,1.59697,1.59711,438700002.0
2008-08-11 07:40:00,1.597,1.59709,1.5968,1.59686,325600001.0
2008-08-11 07:41:00,1.59686,1.59702,1.5968,1.59688,629200001.0
2008-08-11 07:42:00,1.59696,1.59712,1.59691,1.59712,343300000.0
2008-08-11 07:43:00,1.59726,1.59734,1.59711,1.5972,180500000.0
2008-08-11 07:44:00,1.59713,1.59731,1.59709,1.59718,390200002.0
2008-08-11 07:45:00,1.59718,1.59718,1.59643,1.59644,371900001.0
2008-08-11 07:46:00,1.59628,1.59659,1.59628,1.59645,413200000.0
2008-08-11 07:47:00,1.59664,1.59673,1.59639,1.59648,690999999.0
2008-08-11 07:48:00,1.59627,1.59644,1.59537,1.59551,737000000.0
2008-08-11 07:49:00,1.59527,1.59566,1.59477,1.59533,721200003.0
2008-08-11 07:50:00,1.59532,1.59533,1.59489,1.5953,625200002.0
2008-08-11 07:51:00,1.59541,1.59554,1.59525,1.59541,592700000.0
2008-08-11 07:52:00,1.59518,1.5952,1.59498,1.595,408400001.0
2008-08-11 07:53:00,1.59483,1.59522,1.59474,1.59477,513900000.0
2008-08-11 07:54:00,1.59472,1.5948,1.59434,1.59474,441400001.0
2008-08-11 07:55:00,1.5948,1.59545,1.5948,1.59538,406600001.0
2008-08-11 07:56:00,1.59529,1.59529,1.59457,1.5948,605500000.0
2008-08-11 07:57:00,1.59485,1.59511,1.59473,1.59487,522500000.0
2008-08-11 07:58:00,1.59477,1.59477,1.59421,1.59454,652400001.0
2008-08-11 07:59:00,1.59458,1.59496,1.59412,1.59434,460100001.0
2008-08-11 08:00:00,1.59405,1.59448,1.59388,1.5944,370500002.0
2008-08-11 08:01:00,1.59425,1.59476,1.59425,1.59454,459800000.0
2008-08-11 08:02:00,1.59449,1.59461,1.59434,1.59437,275000000.0
2008-08-11 08:03:00,1.59442,1.59484,1.59434,1.59471,421600002.0
2008-08-11 08:04:00,1.59482,1.59522,1.59482,1.59516,377500001.0
2008-08-11 08:05:00,1.59582,1.59645,1.59582,1.59645,297700000.0
2008-08-11 08:06:00,1.5967,1.59698,1.59624,1.59651,695200001.0
2008-08-11 08:07:00,1.59653,1.59653,1.59577,1.5962,477600001.0
2008-08-11 08:08:00,1.59605,1.59612,1.59572,1.59604,350800002.0
2008-08-11 08:09:00,1.59616,1.59642,1.59611,1.59614,504100000.0
2008-08-11 08:10:00,1.596,1.59624,1.59571,1.59581,583600001.0
2008-08-11 08:11:00,1.59569,1.59609,1.59546,1.59599,231300000.0
2008-08-11 08:12:00,1.59602,1.59609,1.59582,1.59609,385100000.0
2008-08-11 08:13:00,1.59619,1.59654,1.59619,1.59625,277500000.0
2008-08-11 08:14:00,1.59567,1.59582,1.59564,1.59573,101500000.0
2008-08-11 08:15:00,1.59573,1.59622,1.5956,1.59622,311300001.0
2008-08-11 08:16:00,1.59588,1.59598,1.59573,1.59594,255200000.0
2008-08-11 08:17:00,1.59601,1.59614,1.59581,1.59587,238800000.0
2008-08-11 08:18:00,1.59581,1.59603,1.59578,1.59603,164400000.0
2008-08-11 08:19:00,1.59612,1.59642,1.5959,1.59642,303700000.0
2008-08-11 08:20:00,1.59639,1.59639,1.59599,1.59599,279300000.0
2008-08-11 08:21:00,1.59605,1.5963,1.59578,1.59587,500500001.0
2008-08-11 08:22:00,1.59587,1.59605,1.59581,1.59584,340400001.0
2008-08-11 08:23:00,1.59583,1.59595,1.59568,1.59574,251000000.0
2008-08-11 08:24:00,1.59581,1.59645,1.59581,1.59645,474400000.0
2008-08-11 08:25:00,1.59608,1.59613,1.59293,1.593,627700001.0
2008-08-11 08:26:00,1.59269,1.59378,1.59262,1.59378,350900001.0
2008-08-11 08:27:00,1.59394,1.59469,1.59394,1.59455,339500001.0
2008-08-11 08:28:00,1.59479,1.595,1.59474,1.59491,497500000.0
2008-08-11 08:29:00,1.59483,1.59499,1.59443,1.59466,424600001.0
2008-08-11 08:30:00,1.59457,1.59457,1.59381,1.59414,466899998.0
2008-08-11 08:31:00,1.594,1.59424,1.59389,1.59424,247900000.0
2008-08-11 08:32:00,1.5943,1.59527,1.5943,1.59527,345800001.0
2008-08-11 08:33:00,1.59531,1.59547,1.59468,1.59476,216600000.0
2008-08-11 08:34:00,1.59453,1.59472,1.59407,1.5946,620700001.0
2008-08-11 08:35:00,1.5947,1.59482,1.59446,1.59452,520600002.0
2008-08-11 08:36:00,1.59495,1.59554,1.59495,1.5955,413400002.0
2008-08-11 08:37:00,1.5954,1.5954,1.59482,1.59484,270299999.0
2008-08-11 08:38:00,1.59464,1.59513,1.59422,1.59513,361200001.0
2008-08-11 08:39:00,1.59519,1.59571,1.59462,1.59483,540600000.0
2008-08-11 08:40:00,1.59444,1.59468,1.59391,1.59395,372900000.0
2008-08-11 08:41:00,1.59407,1.59457,1.59384,1.59409,454100001.0
2008-08-11 08:42:00,1.59429,1.59482,1.59409,1.59432,464400001.0
2008-08-11 08:43:00,1.59432,1.59502,1.59418,1.59487,305400002.0
2008-08-11 08:44:00,1.5947,1.59494,1.59238,1.59257,443900003.0
2008-08-11 08:45:00,1.59268,1.59343,1.59268,1.59325,716100001.0
2008-08-11 08:46:00,1.5935,1.59386,1.59347,1.5938,745900005.0
2008-08-11 08:47:00,1.59397,1.59403,1.59356,1.59371,546700000.0
2008-08-11 08:48:00,1.59375,1.59451,1.59375,1.59438,298800000.0
2008-08-11 08:49:00,1.59426,1.59486,1.59426,1.59465,475400000.0
2008-08-11 08:50:00,1.5946,1.59489,1.59454,1.59482,507600002.0
2008-08-11 08:51:00,1.5949,1.5949,1.59446,1.59483,537500001.0
2008-08-11 08:52:00,1.59513,1.59531,1.595,1.59522,602700003.0
2008-08-11 08:53:00,1.59503,1.59584,1.59503,1.5955,514300001.0
2008-08-11 08:54:00,1.59558,1.59594,1.59549,1.59584,672100001.0
2008-08-11 08:55:00,1.59598,1.59637,1.59597,1.59623,580800000.0
2008-08-11 08:56:00,1.59633,1.59679,1.59626,1.59662,564800002.0
2008-08-11 08:57:00,1.59662,1.59706,1.5966,1.59662,459400001.0
2008-08-11 08:58:00,1.59671,1.59697,1.59641,1.59644,408500000.0
2008-08-11 08:59:00,1.59621,1.59648,1.59621,1.59639,415100001.0
2008-08-11 09:00:00,1.59642,1.59644,1.59604,1.59628,447800000.0
2008-08-11 09:01:00,1.59626,1.59639,1.59612,1.59614,378600002.0
2008-08-11 09:02:00,1.59602,1.59622,1.59594,1.59605,726300000.0
2008-08-11 09:03:00,1.59631,1.59657,1.59585,1.59615,627600001.0
2008-08-11 09:04:00,1.59634,1.59672,1.59572,1.59659,658000000.0
2008-08-11 09:05:00,1.59653,1.59669,1.59571,1.59605,544000001.0
2008-08-11 09:06:00,1.5958,1.5971,1.5958,1.59699,587800000.0
2008-08-11 09:07:00,1.59716,1.5973,1.59696,1.597,340499999.0
2008-08-11 09:08:00,1.59681,1.59691,1.59636,1.59659,242500002.0
2008-08-11 09:09:00,1.59679,1.59679,1.59602,1.59632,294400001.0
2008-08-11 09:10:00,1.59617,1.59646,1.59552,1.59582,339900002.0
2008-08-11 09:11:00,1.59559,1.59644,1.59545,1.59622,567400002.0
2008-08-11 09:12:00,1.59643,1.59677,1.59618,1.59643,414500001.0
2008-08-11 09:13:00,1.59652,1.59662,1.59576,1.59582,545100003.0
2008-08-11 09:14:00,1.5961,1.59641,1.59554,1.59626,270000000.0
2008-08-11 09:15:00,1.59618,1.59658,1.59576,1.59614,434500001.0
2008-08-11 09:16:00,1.59615,1.59631,1.5959,1.59615,520500003.0
2008-08-11 09:17:00,1.59614,1.59645,1.59595,1.59606,474200001.0
2008-08-11 09:18:00,1.59605,1.59617,1.59564,1.59598,210300001.0
2008-08-11 09:19:00,1.59576,1.59643,1.59576,1.59621,534900001.0
2008-08-11 09:20:00,1.59614,1.59659,1.59594,1.59631,257000001.0
2008-08-11 09:21:00,1.5964,1.59684,1.59623,1.59679,324400000.0
2008-08-11 09:22:00,1.59663,1.59724,1.59663,1.59683,316500001.0
2008-08-11 09:23:00,1.59702,1.59741,1.59672,1.59731,380900000.0
2008-08-11 09:24:00,1.59775,1.59775,1.59688,1.59754,319100000.0
2008-08-11 09:25:00,1.59754,1.59754,1.59695,1.59703,426800000.0
2008-08-11 09:26:00,1.59722,1.59792,1.59722,1.59725,528800002.0
2008-08-11 09:27:00,1.59727,1.59763,1.59702,1.5972,346100000.0
2008-08-11 09:28:00,1.59698,1.59763,1.5969,1.59711,503600001.0
2008-08-11 09:29:00,1.59758,1.59778,1.59715,1.59775,417200001.0
2008-08-11 09:30:00,1.5977,1.59803,1.59736,1.598,660000002.0
2008-08-11 09:31:00,1.59795,1.59813,1.59726,1.59785,393500002.0
2008-08-11 09:32:00,1.59811,1.59811,1.59749,1.59754,425500000.0
2008-08-11 09:33:00,1.59716,1.59775,1.59709,1.59759,293200000.0
2008-08-11 09:34:00,1.59759,1.59762,1.59709,1.59751,390900001.0
2008-08-11 09:35:00,1.59771,1.59846,1.59771,1.59803,233300000.0
2008-08-11 09:36:00,1.59629,1.59785,1.59629,1.59785,423800000.0
2008-08-11 09:37:00,1.59803,1.59854,1.598,1.5982,441000001.0
2008-08-11 09:38:00,1.59844,1.59895,1.59844,1.59879,443900000.0
2008-08-11 09:39:00,1.59861,1.59894,1.59861,1.59867,377100000.0
2008-08-11 09:40:00,1.59858,1.59884,1.59856,1.59867,378200000.0
2008-08-11 09:41:00,1.59887,1.59938,1.59887,1.59931,534000002.0
2008-08-11 09:42:00,1.59936,1.59958,1.59915,1.59944,597100002.0
2008-08-11 09:43:00,1.59947,1.5995,1.59925,1.59943,311700002.0
2008-08-11 09:44:00,1.59958,1.5998,1.5995,1.59965,448800000.0
2008-08-11 09:45:00,1.59955,1.59962,1.59928,1.59937,590600000.0
2008-08-11 09:46:00,1.59942,1.59973,1.59942,1.59948,295200000.0
2008-08-11 09:47:00,1.59948,1.60008,1.59948,1.59986,356400000.0
2008-08-11 09:48:00,1.59981,1.60032,1.59956,1.59956,291700000.0
2008-08-11 09:49:00,1.59949,1.59968,1.59926,1.59928,535500000.0
2008-08-11 09:50:00,1.59953,1.59996,1.59943,1.59954,436500001.0
2008-08-11 09:51:00,1.59958,1.60035,1.59958,1.60014,511100002.0
2008-08-11 09:52:00,1.60028,1.60093,1.59992,1.59992,460900001.0
2008-08-11 09:53:00,1.59991,1.60057,1.59988,1.60045,327000001.0
2008-08-11 09:54:00,1.60052,1.60082,1.60024,1.60062,601800001.0
2008-08-11 09:55:00,1.60071,1.60125,1.60071,1.60125,523300002.0
2008-08-11 09:56:00,1.60127,1.60185,1.60127,1.60143,351600000.0
2008-08-11 09:57:00,1.60117,1.60117,1.60049,1.60049,575500000.0
2008-08-11 09:58:00,1.60059,1.60066,1.60018,1.60019,753300004.0
2008-08-11 09:59:00,1.6001,1.60053,1.59984,1.60053,665400003.0
2008-08-11 10:00:00,1.6006,1.60077,1.60023,1.60023,257100001.0
2008-08-11 10:01:00,1.60021,1.60105,1.60012,1.60053,639500003.0
2008-08-11 10:02:00,1.6006,1.60141,1.60035,1.60071,632000000.0
2008-08-11 10:03:00,1.60099,1.60143,1.60071,1.60089,429200000.0
2008-08-11 10:04:00,1.60083,1.60108,1.60058,1.60067,391100000.0
2008-08-11 10:05:00,1.60031,1.60071,1.60031,1.60066,454100001.0
2008-08-11 10:06:00,1.6005,1.60072,1.60022,1.60033,443400000.0
2008-08-11 10:07:00,1.60058,1.60095,1.60045,1.6009,543500000.0
2008-08-11 10:08:00,1.60077,1.60124,1.60071,1.60071,494000003.0
2008-08-11 10:09:00,1.6007,1.60122,1.6007,1.60104,508100000.0
2008-08-11 10:10:00,1.60129,1.60132,1.60054,1.6009,394800000.0
2008-08-11 10:11:00,1.60108,1.60235,1.6009,1.60217,374899999.0
2008-08-11 10:12:00,1.60209,1.60236,1.60171,1.60231,498300001.0
2008-08-11 10:13:00,1.60249,1.60282,1.60125,1.60269,445200000.0
2008-08-11 10:14:00,1.60293,1.60451,1.60293,1.60365,554300001.0
2008-08-11 10:15:00,1.60379,1.60408,1.60315,1.60315,410100002.0
2008-08-11 10:16:00,1.60318,1.60346,1.60308,1.60346,389900001.0
2008-08-11 10:17:00,1.60349,1.6036,1.60298,1.60298,320300001.0
2008-08-11 10:18:00,1.6033,1.60382,1.60321,1.60374,438500003.0
2008-08-11 10:19:00,1.60377,1.60412,1.60344,1.60377,317500000.0
2008-08-11 10:20:00,1.60362,1.60362,1.60296,1.60296,500400000.0
2008-08-11 10:21:00,1.60271,1.60289,1.60258,1.60274,373100001.0
2008-08-11 10:22:00,1.60286,1.60286,1.60217,1.60223,366500002.0
2008-08-11 10:23:00,1.60215,1.60252,1.60191,1.6024,436800001.0
2008-08-11 10:24:00,1.6024,1.60309,1.6024,1.60271,434500001.0
2008-08-11 10:25:00,1.60286,1.60294,1.60263,1.60292,362300000.0
2008-08-11 10:26:00,1.60295,1.60333,1.6029,1.60304,580400000.0
2008-08-11 10:27:00,1.60306,1.60328,1.60281,1.60281,509800001.0
2008-08-11 10:28:00,1.60273,1.60287,1.60252,1.60264,639900001.0
2008-08-11 10:29:00,1.6028,1.60328,1.6028,1.60286,533500001.0
2008-08-11 10:30:00,1.60264,1.60264,1.60165,1.60182,656900001.0
2008-08-11 10:31:00,1.60175,1.60222,1.60104,1.60146,485900002.0
2008-08-11 10:32:00,1.60121,1.60143,1.60032,1.60107,511600000.0
2008-08-11 10:33:00,1.60127,1.60153,1.60077,1.60082,454500000.0
2008-08-11 10:34:00,1.60121,1.60152,1.60087,1.60144,352100001.0
2008-08-11 10:35:00,1.60161,1.60229,1.60161,1.60188,537100001.0
2008-08-11 10:36:00,1.60218,1.60261,1.60191,1.60258,582000001.0
2008-08-11 10:37:00,1.60268,1.60279,1.60227,1.60246,499399999.0
2008-08-11 10:38:00,1.6024,1.60251,1.60231,1.60238,443900001.0
2008-08-11 10:39:00,1.60269,1.60269,1.60234,1.60237,422100000.0
2008-08-11 10:40:00,1.60227,1.60227,1.60187,1.6019,269000000.0
2008-08-11 10:41:00,1.60179,1.60214,1.60166,1.60197,566600000.0
2008-08-11 10:42:00,1.60164,1.60173,1.60142,1.60144,347500001.0
2008-08-11 10:43:00,1.60141,1.60171,1.6012,1.6012,400500001.0
2008-08-11 10:44:00,1.60148,1.60172,1.60128,1.60146,554500000.0
2008-08-11 10:45:00,1.60126,1.60147,1.60013,1.60013,471900001.0
2008-08-11 10:46:00,1.60045,1.60128,1.60045,1.60128,337600000.0
2008-08-11 10:47:00,1.60137,1.60165,1.60137,1.6014,385600000.0
2008-08-11 10:48:00,1.60132,1.60159,1.60116,1.6013,517100002.0
2008-08-11 10:49:00,1.6014,1.60144,1.60118,1.60137,387700001.0
2008-08-11 10:50:00,1.60125,1.60169,1.60072,1.60072,518200003.0
2008-08-11 10:51:00,1.6006,1.60102,1.6006,1.60102,443800001.0
2008-08-11 10:52:00,1.60146,1.60201,1.60127,1.6019,357500000.0
2008-08-11 10:53:00,1.60201,1.60225,1.60168,1.60168,340600001.0
2008-08-11 10:54:00,1.60201,1.60236,1.60201,1.60206,378300001.0
2008-08-11 10:55:00,1.60199,1.60203,1.60149,1.60201,474100001.0
2008-08-11 10:56:00,1.60182,1.60203,1.60157,1.60182,469700001.0
2008-08-11 10:57:00,1.60183,1.60183,1.60154,1.60158,371000000.0
2008-08-11 10:58:00,1.60168,1.60211,1.60166,1.60186,415300001.0
2008-08-11 10:59:00,1.60175,1.60175,1.60029,1.60029,786700003.0
2008-08-11 11:00:00,1.60026,1.6005,1.60009,1.60018,517500001.0
2008-08-11 11:01:00,1.59977,1.60035,1.59977,1.60009,543500001.0
2008-08-11 11:02:00,1.60007,1.60057,1.60003,1.60052,499000000.0
2008-08-11 11:03:00,1.60061,1.60071,1.60044,1.60058,220300000.0
2008-08-11 11:04:00,1.60034,1.60063,1.59982,1.60059,602800004.0
2008-08-11 11:05:00,1.60076,1.60149,1.60061,1.60149,465900001.0
2008-08-11 11:06:00,1.6014,1.60158,1.60129,1.60138,620499999.0
2008-08-11 11:07:00,1.60194,1.60211,1.60171,1.60184,248100000.0
2008-08-11 11:08:00,1.60178,1.60178,1.60089,1.60089,467000000.0
2008-08-11 11:09:00,1.60084,1.60117,1.60071,1.60076,409900002.0
2008-08-11 11:10:00,1.60087,1.6012,1.60074,1.60118,429200002.0
2008-08-11 11:11:00,1.60115,1.60176,1.60115,1.60125,553200003.0
2008-08-11 11:12:00,1.60132,1.60202,1.60127,1.60202,556700001.0
2008-08-11 11:13:00,1.60224,1.6029,1.60224,1.60257,394900003.0
2008-08-11 11:14:00,1.6025,1.60271,1.60188,1.60257,475900000.0
2008-08-11 11:15:00,1.60273,1.60285,1.60259,1.60264,499800001.0
2008-08-11 11:16:00,1.60263,1.60281,1.60247,1.60267,427000001.0
2008-08-11 11:17:00,1.60259,1.60285,1.60254,1.60261,450900001.0
2008-08-11 11:18:00,1.60267,1.60302,1.60256,1.60257,355300000.0
2008-08-11 11:19:00,1.60247,1.60273,1.60242,1.60266,304500000.0
2008-08-11 11:20:00,1.60259,1.60259,1.60191,1.60199,538900001.0
2008-08-11 11:21:00,1.60193,1.6025,1.60193,1.60203,543100001.0
2008-08-11 11:22:00,1.60207,1.60259,1.60207,1.60259,535600000.0
2008-08-11 11:23:00,1.60272,1.60272,1.60237,1.60264,474600001.0
2008-08-11 11:24:00,1.60248,1.60269,1.60247,1.60262,460500002.0
2008-08-11 11:25:00,1.60276,1.60276,1.60233,1.60243,424500000.0
2008-08-11 11:26:00,1.60238,1.60247,1.60221,1.60227,512200001.0
2008-08-11 11:27:00,1.60229,1.60233,1.60202,1.60223,585500000.0
2008-08-11 11:28:00,1.60231,1.60233,1.602,1.60204,341500000.0
2008-08-11 11:29:00,1.60207,1.60211,1.60181,1.60195,445000000.0
2008-08-11 11:30:00,1.60179,1.60179,1.60147,1.60147,439400001.0
2008-08-11 11:31:00,1.60134,1.60192,1.60134,1.60156,608600003.0
2008-08-11 11:32:00,1.60157,1.60199,1.60152,1.60171,462300001.0
2008-08-11 11:33:00,1.60162,1.60176,1.60145,1.60161,497300000.0
2008-08-11 11:34:00,1.60146,1.60158,1.60123,1.6014,545300001.0
2008-08-11 11:35:00,1.60157,1.60181,1.60138,1.60149,599400000.0
2008-08-11 11:36:00,1.6015,1.60167,1.60112,1.6013,592100000.0
2008-08-11 11:37:00,1.60126,1.60146,1.60094,1.60106,548500000.0
2008-08-11 11:38:00,1.60114,1.60116,1.60066,1.60068,541200001.0
2008-08-11 11:39:00,1.60048,1.60082,1.59992,1.59992,696900002.0
2008-08-11 11:40:00,1.60003,1.60023,1.59948,1.59989,674499999.0
2008-08-11 11:41:00,1.59986,1.6005,1.59984,1.60036,679000000.0
2008-08-11 11:42:00,1.6005,1.60067,1.6002,1.6006,519800001.0
2008-08-11 11:43:00,1.60066,1.60066,1.60001,1.60001,507400001.0
2008-08-11 11:44:00,1.59987,1.60004,1.5997,1.59983,664300000.0
2008-08-11 11:45:00,1.59969,1.60001,1.59955,1.59982,505500000.0
2008-08-11 11:46:00,1.60005,1.60043,1.59996,1.60038,456100002.0
2008-08-11 11:47:00,1.60029,1.60029,1.59972,1.59972,467900001.0
2008-08-11 11:48:00,1.59953,1.59975,1.59931,1.59949,607300002.0
2008-08-11 11:49:00,1.59946,1.5997,1.59943,1.59945,459800001.0
2008-08-11 11:50:00,1.59941,1.59976,1.59941,1.59951,318800000.0
2008-08-11 11:51:00,1.59949,1.59986,1.59934,1.59986,158300000.0
2008-08-11 11:52:00,1.59968,1.59968,1.59927,1.59964,241700000.0
2008-08-11 11:53:00,1.59961,1.59969,1.59947,1.59963,212800000.0
2008-08-11 11:54:00,1.59994,1.60049,1.59965,1.60049,349600002.0
2008-08-11 11:55:00,1.60052,1.60076,1.60044,1.60064,474900001.0
2008-08-11 11:56:00,1.60064,1.60064,1.60002,1.60018,392700000.0
2008-08-11 11:57:00,1.60036,1.60042,1.60004,1.6002,455500000.0
2008-08-11 11:58:00,1.60025,1.60048,1.60015,1.60015,474200000.0
2008-08-11 11:59:00,1.59995,1.59999,1.59949,1.59949,419200001.0
2008-08-11 12:00:00,1.59954,1.60005,1.59944,1.59996,546100000.0
2008-08-11 12:01:00,1.59994,1.59994,1.59955,1.59958,485800000.0
2008-08-11 12:02:00,1.59949,1.59949,1.59849,1.59875,383000002.0
2008-08-11 12:03:00,1.59866,1.59907,1.59866,1.59898,314800000.0
2008-08-11 12:04:00,1.59888,1.59888,1.59844,1.59868,395400003.0
2008-08-11 12:05:00,1.59871,1.59905,1.59866,1.59894,352600000.0
2008-08-11 12:06:00,1.59903,1.5992,1.59875,1.59875,374400001.0
2008-08-11 12:07:00,1.59877,1.59922,1.59875,1.59918,298400001.0
2008-08-11 12:08:00,1.59914,1.59926,1.59891,1.59903,472200000.0
2008-08-11 12:09:00,1.59893,1.59914,1.59883,1.59899,401900001.0
2008-08-11 12:10:00,1.59909,1.59909,1.5983,1.59867,386600003.0
2008-08-11 12:11:00,1.59867,1.59875,1.59848,1.59863,223700003.0
2008-08-11 12:12:00,1.59861,1.5989,1.59861,1.59877,242100001.0
2008-08-11 12:13:00,1.59879,1.5989,1.59861,1.59879,543600000.0
2008-08-11 12:14:00,1.59893,1.59896,1.59862,1.5989,579500001.0
2008-08-11 12:15:00,1.59881,1.5991,1.59878,1.5991,367200000.0
2008-08-11 12:16:00,1.59916,1.5994,1.59896,1.59911,456399999.0
2008-08-11 12:17:00,1.59908,1.59925,1.59895,1.59925,205100000.0
2008-08-11 12:18:00,1.5992,1.5992,1.59878,1.59906,257000000.0
2008-08-11 12:19:00,1.59912,1.59912,1.59845,1.59855,446400002.0
2008-08-11 12:20:00,1.59855,1.59891,1.59855,1.59887,425900002.0
2008-08-11 12:21:00,1.59887,1.59921,1.59854,1.59921,437100000.0
2008-08-11 12:22:00,1.59938,1.59961,1.59935,1.59943,295100000.0
2008-08-11 12:23:00,1.59938,1.59939,1.59903,1.59931,416800000.0
2008-08-11 12:24:00,1.59913,1.59942,1.59901,1.59942,637400001.0
2008-08-11 12:25:00,1.59945,1.59959,1.59926,1.59939,384900000.0
2008-08-11 12:26:00,1.59922,1.59946,1.59917,1.59937,512200000.0
2008-08-11 12:27:00,1.59942,1.59976,1.59911,1.5997,469600000.0
2008-08-11 12:28:00,1.59974,1.60036,1.59974,1.60036,539500002.0
2008-08-11 12:29:00,1.60044,1.60044,1.5998,1.59985,644500001.0
2008-08-11 12:30:00,1.59956,1.59961,1.59884,1.59942,599200004.0
2008-08-11 12:31:00,1.59928,1.59928,1.59884,1.59885,648800003.0
2008-08-11 12:32:00,1.59879,1.59903,1.59856,1.59868,644499999.0
2008-08-11 12:33:00,1.59862,1.5988,1.59853,1.59861,698900000.0
2008-08-11 12:34:00,1.5987,1.59925,1.5987,1.59911,607500002.0
2008-08-11 12:35:00,1.59909,1.59952,1.59905,1.59944,515600003.0
2008-08-11 12:36:00,1.59938,1.59954,1.59917,1.59943,396200002.0
2008-08-11 12:37:00,1.59947,1.59976,1.59936,1.59936,472600001.0
2008-08-11 12:38:00,1.59935,1.59972,1.59933,1.59944,637800000.0
2008-08-11 12:39:00,1.59951,1.59966,1.59936,1.59958,533899999.0
2008-08-11 12:40:00,1.5997,1.59991,1.59963,1.59991,519300001.0
2008-08-11 12:41:00,1.59988,1.60009,1.59988,1.59994,224000000.0
2008-08-11 12:42:00,1.59995,1.60004,1.59963,1.59992,400200000.0
2008-08-11 12:43:00,1.59981,1.60082,1.59981,1.60082,396700001.0
2008-08-11 12:44:00,1.6011,1.60134,1.60071,1.60117,366600001.0
2008-08-11 12:45:00,1.60138,1.60164,1.60102,1.6014,462600001.0
2008-08-11 12:46:00,1.60137,1.60189,1.60127,1.60148,366900000.0
2008-08-11 12:47:00,1.60143,1.60151,1.60116,1.6013,405399998.0
2008-08-11 12:48:00,1.6014,1.60186,1.6014,1.60171,473000002.0
2008-08-11 12:49:00,1.6017,1.60198,1.6014,1.60145,544099999.0
2008-08-11 12:50:00,1.60122,1.60134,1.60097,1.60099,468000000.0
2008-08-11 12:51:00,1.6011,1.6014,1.60094,1.601,450600002.0
2008-08-11 12:52:00,1.60088,1.60121,1.60063,1.60121,321800002.0
2008-08-11 12:53:00,1.60141,1.60202,1.60141,1.60196,251600001.0
2008-08-11 12:54:00,1.60205,1.60246,1.60205,1.60241,391300000.0
2008-08-11 12:55:00,1.60223,1.60224,1.60186,1.60186,437800000.0
2008-08-11 12:56:00,1.60171,1.60181,1.60131,1.60149,492200002.0
2008-08-11 12:57:00,1.60142,1.6016,1.60114,1.60137,548900001.0
2008-08-11 12:58:00,1.60161,1.60177,1.60155,1.60177,328100001.0
2008-08-11 12:59:00,1.60172,1.60175,1.60133,1.60135,732400001.0
2008-08-11 13:00:00,1.60138,1.60151,1.60129,1.60143,260400003.0
2008-08-11 13:01:00,1.60154,1.60191,1.60154,1.60191,324700000.0
2008-08-11 13:02:00,1.60173,1.60187,1.60145,1.60168,410900001.0
2008-08-11 13:03:00,1.60175,1.6019,1.60158,1.60176,411600000.0
2008-08-11 13:04:00,1.60162,1.60162,1.60042,1.60056,270800000.0
2008-08-11 13:05:00,1.60053,1.60085,1.60016,1.60072,142400001.0
2008-08-11 13:06:00,1.60083,1.60085,1.60041,1.60069,337100000.0
2008-08-11 13:07:00,1.60068,1.60085,1.60032,1.60045,307800001.0
2008-08-11 13:08:00,1.60035,1.60063,1.60033,1.60046,216900003.0
2008-08-11 13:09:00,1.60044,1.60056,1.60026,1.60028,343100003.0
2008-08-11 13:10:00,1.59961,1.59961,1.59923,1.59938,148500000.0
2008-08-11 13:11:00,1.59949,1.59962,1.59925,1.59928,365800003.0
2008-08-11 13:12:00,1.59925,1.5996,1.59922,1.59931,278400000.0
2008-08-11 13:13:00,1.59939,1.59959,1.59923,1.59959,351600001.0
2008-08-11 13:14:00,1.59964,1.59974,1.59954,1.59954,359200000.0
2008-08-11 13:15:00,1.59948,1.59948,1.59905,1.59914,427300001.0
2008-08-11 13:16:00,1.59905,1.59913,1.59896,1.59904,177400000.0
2008-08-11 13:17:00,1.59904,1.59914,1.59891,1.59904,142800000.0
2008-08-11 13:18:00,1.59914,1.59941,1.5991,1.59923,297000002.0
2008-08-11 13:19:00,1.59908,1.59908,1.5988,1.5988,288400000.0
2008-08-11 13:20:00,1.59897,1.59923,1.5989,1.59918,156500001.0
2008-08-11 13:21:00,1.59915,1.59957,1.59895,1.59957,152200001.0
2008-08-11 13:22:00,1.59954,1.59954,1.59919,1.59933,217700000.0
2008-08-11 13:23:00,1.59928,1.59945,1.59926,1.59933,260800000.0
2008-08-11 13:24:00,1.5993,1.59931,1.59921,1.59924,257700000.0
2008-08-11 13:25:00,1.59909,1.59909,1.59876,1.59885,139600000.0
2008-08-11 13:26:00,1.5989,1.59894,1.5987,1.59875,218200000.0
2008-08-11 13:27:00,1.59861,1.59867,1.59844,1.59859,283600000.0
2008-08-11 13:28:00,1.59848,1.59877,1.59834,1.59861,433000000.0
2008-08-11 13:29:00,1.59859,1.5986,1.59781,1.59808,622000000.0
2008-08-11 13:30:00,1.59827,1.59887,1.59827,1.59872,503500000.0
2008-08-11 13:31:00,1.59874,1.59906,1.5987,1.59881,612500002.0
2008-08-11 13:32:00,1.59893,1.59911,1.59886,1.59908,219200001.0
2008-08-11 13:33:00,1.59927,1.59988,1.59927,1.59934,439100001.0
2008-08-11 13:34:00,1.59933,1.59949,1.59922,1.5994,314600000.0
2008-08-11 13:35:00,1.59949,1.59949,1.59914,1.59923,363000000.0
2008-08-11 13:36:00,1.59924,1.59936,1.59881,1.59886,453299999.0
2008-08-11 13:37:00,1.59871,1.59881,1.59852,1.59852,482100003.0
2008-08-11 13:38:00,1.59862,1.59907,1.59853,1.59884,390700000.0
2008-08-11 13:39:00,1.59888,1.59905,1.59877,1.59877,255400001.0
2008-08-11 13:40:00,1.59858,1.59858,1.59822,1.59841,450300001.0
2008-08-11 13:41:00,1.59866,1.59866,1.59833,1.5984,262300002.0
2008-08-11 13:42:00,1.59844,1.59858,1.59842,1.59858,164300000.0
2008-08-11 13:43:00,1.59859,1.59894,1.59859,1.59877,91400000.0
2008-08-11 13:44:00,1.59872,1.59894,1.59869,1.59894,264900000.0
2008-08-11 13:45:00,1.59884,1.59884,1.5983,1.59844,443000000.0
2008-08-11 13:46:00,1.59846,1.59865,1.59841,1.59855,402200000.0
2008-08-11 13:47:00,1.5985,1.59878,1.59828,1.59878,483900000.0
2008-08-11 13:48:00,1.59914,1.59929,1.59878,1.59878,231600001.0
2008-08-11 13:49:00,1.59867,1.59887,1.59866,1.59872,251400001.0
2008-08-11 13:50:00,1.59874,1.59889,1.59858,1.59874,264400000.0
2008-08-11 13:51:00,1.59868,1.59883,1.59862,1.59874,242500000.0
2008-08-11 13:52:00,1.59873,1.59902,1.59861,1.59892,468600000.0
2008-08-11 13:53:00,1.59875,1.59897,1.59864,1.5987,547500001.0
2008-08-11 13:54:00,1.5987,1.59915,1.59852,1.59877,345200000.0
2008-08-11 13:55:00,1.59885,1.59911,1.59843,1.59852,301900000.0
2008-08-11 13:56:00,1.59856,1.59871,1.59844,1.59858,371300001.0
2008-08-11 13:57:00,1.59855,1.59869,1.59836,1.59865,338300002.0
2008-08-11 13:58:00,1.5988,1.59914,1.59875,1.59897,263500001.0
2008-08-11 13:59:00,1.59904,1.59951,1.59893,1.59949,409900001.0
2008-08-11 14:00:00,1.59978,1.59978,1.59913,1.5995,294800000.0
2008-08-11 14:01:00,1.59952,1.59952,1.59927,1.59927,368800000.0
2008-08-11 14:02:00,1.59928,1.59946,1.59908,1.59946,278800001.0
2008-08-11 14:03:00,1.59946,1.5998,1.5994,1.59971,370700001.0
2008-08-11 14:04:00,1.59959,1.59969,1.59931,1.59953,422500002.0
2008-08-11 14:05:00,1.59964,1.59999,1.5996,1.59977,358100000.0
2008-08-11 14:06:00,1.59976,1.59989,1.59948,1.59963,348800000.0
2008-08-11 14:07:00,1.59978,1.59978,1.59937,1.59937,341700001.0
2008-08-11 14:08:00,1.59941,1.60007,1.59941,1.59998,389200000.0
2008-08-11 14:09:00,1.60013,1.60035,1.59993,1.60012,228400001.0
2008-08-11 14:10:00,1.60008,1.6005,1.60008,1.60026,262200001.0
2008-08-11 14:11:00,1.60019,1.60032,1.60013,1.60032,109900000.0
2008-08-11 14:12:00,1.60032,1.60041,1.59993,1.59993,261500001.0
2008-08-11 14:13:00,1.5999,1.60064,1.5999,1.60042,179500000.0
2008-08-11 14:14:00,1.60024,1.60046,1.59972,1.60046,198600000.0
2008-08-11 14:15:00,1.60063,1.60104,1.60015,1.60104,338200000.0
2008-08-11 14:16:00,1.60111,1.60174,1.60111,1.60149,180100000.0
2008-08-11 14:17:00,1.60145,1.60147,1.6005,1.60088,670000000.0
2008-08-11 14:18:00,1.60086,1.60135,1.60064,1.60083,352900001.0
2008-08-11 14:19:00,1.60081,1.60134,1.60081,1.60099,390700000.0
2008-08-11 14:20:00,1.60094,1.60125,1.60031,1.60077,202100000.0
2008-08-11 14:21:00,1.60074,1.60074,1.60025,1.60025,391100001.0
2008-08-11 14:22:00,1.60036,1.60047,1.60012,1.60032,612000000.0
2008-08-11 14:23:00,1.60019,1.60055,1.60019,1.6003,178600000.0
2008-08-11 14:24:00,1.6004,1.6004,1.59993,1.59994,431900001.0
2008-08-11 14:25:00,1.59986,1.60016,1.59953,1.59981,512100002.0
2008-08-11 14:26:00,1.59992,1.60032,1.59986,1.60032,617100000.0
2008-08-11 14:27:00,1.60025,1.60065,1.60023,1.60048,411000000.0
2008-08-11 14:28:00,1.60026,1.60026,1.59919,1.59972,39400000.0
2008-08-11 14:29:00,1.59975,1.59983,1.59951,1.59977,34600000.0
2008-08-11 14:30:00,1.59971,1.59974,1.59912,1.59965,37000000.0
2008-08-11 14:31:00,1.59924,1.5996,1.59924,1.59949,60400001.0
2008-08-11 14:32:00,1.59972,1.60006,1.59972,1.6,35200000.0
2008-08-11 14:33:00,1.59994,1.60016,1.59991,1.60012,30000000.0
2008-08-11 14:34:00,1.60009,1.60022,1.59999,1.60022,47100000.0
2008-08-11 14:35:00,1.60076,1.60076,1.60049,1.60072,23200000.0
2008-08-11 14:36:00,1.60088,1.60088,1.59982,1.59982,31200000.0
2008-08-11 14:37:00,1.60059,1.60081,1.60041,1.60081,36800000.0
2008-08-11 14:38:00,1.60067,1.60075,1.6003,1.6003,30400000.0
2008-08-11 14:39:00,1.60004,1.60064,1.60004,1.60056,36700000.0
2008-08-11 14:40:00,1.60061,1.60066,1.59966,1.59975,30200000.0
2008-08-11 14:41:00,1.59986,1.60046,1.59986,1.60045,37400000.0
2008-08-11 14:42:00,1.60033,1.6004,1.59942,1.59942,40600000.0
2008-08-11 14:43:00,1.60019,1.60065,1.60004,1.6002,52700000.0
2008-08-11 14:44:00,1.59984,1.59989,1.59923,1.59923,64600000.0
2008-08-11 14:45:00,1.59865,1.59892,1.5979,1.5979,55400000.0
2008-08-11 14:46:00,1.59806,1.59823,1.59795,1.59823,48200000.0
2008-08-11 14:47:00,1.59811,1.59877,1.598,1.59869,46500000.0
2008-08-11 14:48:00,1.59862,1.59925,1.59825,1.59925,34200000.0
2008-08-11 14:49:00,1.59929,1.59943,1.59914,1.59915,43300000.0
2008-08-11 14:50:00,1.5991,1.59941,1.59905,1.59941,50800000.0
2008-08-11 14:51:00,1.59931,1.59939,1.59912,1.5992,30600000.0
2008-08-11 14:52:00,1.59916,1.59975,1.59916,1.59975,38700000.0
2008-08-11 14:53:00,1.59963,1.59963,1.59923,1.59923,23400000.0
2008-08-11 14:54:00,1.59929,1.59971,1.59873,1.59873,44000000.0
2008-08-11 14:55:00,1.59891,1.59902,1.59805,1.59805,48300000.0
2008-08-11 14:56:00,1.5979,1.59846,1.59771,1.59844,46800000.0
2008-08-11 14:57:00,1.59804,1.59818,1.59757,1.59757,25200000.0
2008-08-11 14:58:00,1.59743,1.59743,1.59683,1.59683,55400000.0
2008-08-11 14:59:00,1.5965,1.59689,1.59648,1.59685,61200000.0
2008-08-11 15:00:00,1.59683,1.59683,1.59599,1.59599,35700000.0
2008-08-11 15:01:00,1.59632,1.59676,1.59611,1.59662,30400000.0
2008-08-11 15:02:00,1.59663,1.59765,1.59663,1.59765,24400000.0
2008-08-11 15:03:00,1.59783,1.59812,1.59742,1.59784,39700000.0
2008-08-11 15:04:00,1.59791,1.59814,1.59783,1.59804,69799999.0
2008-08-11 15:05:00,1.59782,1.59782,1.5974,1.5974,26200000.0
2008-08-11 15:06:00,1.59742,1.59794,1.59696,1.59779,46900000.0
2008-08-11 15:07:00,1.59803,1.59803,1.59759,1.59794,33700000.0
2008-08-11 15:08:00,1.59763,1.59769,1.59747,1.59753,35600000.0
2008-08-11 15:09:00,1.5975,1.59807,1.5975,1.59807,49300000.0
2008-08-11 15:10:00,1.59793,1.59793,1.59757,1.5976,39400000.0
2008-08-11 15:11:00,1.59771,1.598,1.59771,1.59771,62199999.0
2008-08-11 15:12:00,1.59752,1.59776,1.59748,1.59759,44700000.0
2008-08-11 15:13:00,1.59774,1.59825,1.59762,1.5981,34200000.0
2008-08-11 15:14:00,1.59802,1.59837,1.59782,1.59811,52100000.0
2008-08-11 15:15:00,1.59821,1.59829,1.59777,1.59829,54800000.0
2008-08-11 15:16:00,1.5983,1.59856,1.59822,1.59838,34400000.0
2008-08-11 15:17:00,1.59825,1.59835,1.59792,1.59809,44000000.0
2008-08-11 15:18:00,1.59805,1.59812,1.59769,1.59805,35000000.0
2008-08-11 15:19:00,1.59828,1.5984,1.59806,1.59833,38800001.0
2008-08-11 15:20:00,1.59837,1.59882,1.59837,1.59859,31800000.0
2008-08-11 15:21:00,1.59821,1.59832,1.5981,1.59832,35200000.0
2008-08-11 15:22:00,1.59816,1.59835,1.59805,1.59827,36400000.0
2008-08-11 15:23:00,1.59827,1.59838,1.5981,1.59838,26600000.0
2008-08-11 15:24:00,1.59828,1.59828,1.59764,1.5977,29900000.0
2008-08-11 15:25:00,1.59747,1.5977,1.59709,1.59726,32900000.0
2008-08-11 15:26:00,1.59712,1.59757,1.59692,1.59757,41600000.0
2008-08-11 15:27:00,1.59771,1.59806,1.59762,1.59806,26400000.0
2008-08-11 15:28:00,1.59781,1.59809,1.59771,1.59795,22000000.0
2008-08-11 15:29:00,1.59798,1.59825,1.59789,1.59825,39000000.0
2008-08-11 15:30:00,1.5982,1.5982,1.59744,1.59786,27000000.0
2008-08-11 15:31:00,1.59809,1.59871,1.59809,1.59871,51800000.0
2008-08-11 15:32:00,1.59869,1.59886,1.59863,1.59874,34600000.0
2008-08-11 15:33:00,1.59885,1.59912,1.59863,1.59912,65000000.0
2008-08-11 15:34:00,1.59912,1.59932,1.59909,1.59926,31600000.0
2008-08-11 15:35:00,1.59915,1.59928,1.59874,1.59892,86700000.0
2008-08-11 15:36:00,1.59929,1.59961,1.59926,1.59929,39600000.0
2008-08-11 15:37:00,1.59932,1.59932,1.59896,1.59919,44600001.0
2008-08-11 15:38:00,1.5992,1.59925,1.5988,1.59925,38800000.0
2008-08-11 15:39:00,1.5994,1.5994,1.59902,1.59902,124399998.0
2008-08-11 15:40:00,1.59932,1.59932,1.59871,1.59871,35500000.0
2008-08-11 15:41:00,1.59889,1.59916,1.59874,1.59916,55300002.0
2008-08-11 15:42:00,1.59919,1.59931,1.59904,1.5992,27800000.0
2008-08-11 15:43:00,1.59928,1.59961,1.59901,1.59901,72800000.0
2008-08-11 15:44:00,1.59954,1.59954,1.59897,1.59917,34400000.0
2008-08-11 15:45:00,1.59891,1.59901,1.59848,1.59873,57600000.0
2008-08-11 15:46:00,1.59901,1.59901,1.5988,1.59901,30600000.0
2008-08-11 15:47:00,1.59878,1.5991,1.59878,1.5991,35200000.0
2008-08-11 15:48:00,1.59903,1.59912,1.5988,1.59897,50100001.0
2008-08-11 15:49:00,1.5989,1.59934,1.5989,1.59934,37600000.0
2008-08-11 15:50:00,1.59936,1.59956,1.5993,1.59941,24800000.0
2008-08-11 15:51:00,1.59956,1.59967,1.59931,1.59931,25600000.0
2008-08-11 15:52:00,1.59959,1.59989,1.59959,1.5997,42600000.0
2008-08-11 15:53:00,1.59951,1.60011,1.59951,1.60011,50600000.0
2008-08-11 15:54:00,1.60024,1.60032,1.60007,1.60032,36800000.0
2008-08-11 15:55:00,1.60054,1.60054,1.60008,1.60031,44800000.0
2008-08-11 15:56:00,1.60004,1.6004,1.60003,1.60003,46100000.0
2008-08-11 15:57:00,1.59981,1.60027,1.59981,1.60027,35200000.0
2008-08-11 15:58:00,1.60032,1.60032,1.59969,1.59977,26000000.0
2008-08-11 15:59:00,1.59982,1.59985,1.59965,1.59969,28000000.0
2008-08-11 16:00:00,1.59958,1.59958,1.59901,1.59941,29400000.0
2008-08-11 16:01:00,1.5994,1.59944,1.59911,1.59922,34800001.0
2008-08-11 16:02:00,1.59936,1.59973,1.59922,1.59973,30400000.0
2008-08-11 16:03:00,1.59993,1.60007,1.59957,1.59993,46600000.0
2008-08-11 16:04:00,1.59999,1.60025,1.59984,1.6002,24200000.0
2008-08-11 16:05:00,1.60046,1.60058,1.60012,1.6003,36000000.0
2008-08-11 16:06:00,1.60035,1.60035,1.60001,1.60007,29200000.0
2008-08-11 16:07:00,1.59998,1.60007,1.59943,1.59953,44200000.0
2008-08-11 16:08:00,1.59966,1.59974,1.59949,1.59958,40000000.0
2008-08-11 16:09:00,1.59929,1.59964,1.59929,1.59948,49400000.0
2008-08-11 16:10:00,1.59941,1.59956,1.59919,1.59956,27000000.0
2008-08-11 16:11:00,1.59939,1.59964,1.59929,1.59943,37800000.0
2008-08-11 16:12:00,1.59944,1.59951,1.59904,1.59912,32600000.0
2008-08-11 16:13:00,1.59882,1.59887,1.59851,1.59873,21400000.0
2008-08-11 16:14:00,1.59867,1.59867,1.59846,1.59862,43400000.0
2008-08-11 16:15:00,1.59826,1.59852,1.59801,1.59852,49800000.0
2008-08-11 16:16:00,1.59856,1.59865,1.59818,1.59824,43000001.0
2008-08-11 16:17:00,1.59801,1.59801,1.59779,1.59794,30400000.0
2008-08-11 16:18:00,1.5979,1.5979,1.59758,1.59758,33200000.0
2008-08-11 16:19:00,1.59776,1.59781,1.5975,1.59768,40000000.0
2008-08-11 16:20:00,1.59774,1.59801,1.59768,1.59787,48400000.0
2008-08-11 16:21:00,1.59802,1.59816,1.59783,1.59804,34000000.0
2008-08-11 16:22:00,1.59812,1.59873,1.59807,1.59864,35100000.0
2008-08-11 16:23:00,1.59881,1.59882,1.59874,1.59882,33800000.0
2008-08-11 16:24:00,1.59869,1.59873,1.59841,1.59864,28000000.0
2008-08-11 16:25:00,1.59861,1.59861,1.5976,1.5977,33600000.0
2008-08-11 16:26:00,1.59807,1.5981,1.59779,1.598,45700000.0
2008-08-11 16:27:00,1.5981,1.59839,1.59803,1.59804,41500000.0
2008-08-11 16:28:00,1.59828,1.59839,1.59805,1.59839,58000000.0
2008-08-11 16:29:00,1.59857,1.59858,1.59834,1.59847,33000000.0
2008-08-11 16:30:00,1.59852,1.59884,1.59844,1.59854,47600000.0
2008-08-11 16:31:00,1.59857,1.59915,1.59857,1.59914,49800000.0
2008-08-11 16:32:00,1.5992,1.5992,1.59848,1.59874,55500000.0
2008-08-11 16:33:00,1.59854,1.59864,1.59823,1.59849,37600000.0
2008-08-11 16:34:00,1.59857,1.599,1.59826,1.59897,37900000.0
2008-08-11 16:35:00,1.59897,1.59927,1.59883,1.59927,44500000.0
2008-08-11 16:36:00,1.59935,1.59949,1.59886,1.59905,36800001.0
2008-08-11 16:37:00,1.59912,1.59948,1.5988,1.59948,39200000.0
2008-08-11 16:38:00,1.59937,1.59969,1.59937,1.59946,47400000.0
2008-08-11 16:39:00,1.59951,1.59962,1.59885,1.59885,21000000.0
2008-08-11 16:40:00,1.59883,1.5993,1.59871,1.59929,27600000.0
2008-08-11 16:41:00,1.59927,1.5994,1.5987,1.59928,47300000.0
2008-08-11 16:42:00,1.59914,1.59935,1.59908,1.59922,27200000.0
2008-08-11 16:43:00,1.59938,1.59948,1.5993,1.5993,52900000.0
2008-08-11 16:44:00,1.59927,1.59939,1.5989,1.59919,53200000.0
2008-08-11 16:45:00,1.59907,1.59911,1.5988,1.5988,42000000.0
2008-08-11 16:46:00,1.5989,1.59906,1.59874,1.59882,33200000.0
2008-08-11 16:47:00,1.59884,1.59892,1.5985,1.59851,49200000.0
2008-08-11 16:48:00,1.59864,1.5987,1.59818,1.5987,50300001.0
2008-08-11 16:49:00,1.59889,1.59961,1.59889,1.5995,36600000.0
2008-08-11 16:50:00,1.59943,1.5995,1.5993,1.59935,36800000.0
2008-08-11 16:51:00,1.59915,1.59922,1.59879,1.59896,56400000.0
2008-08-11 16:52:00,1.59888,1.5992,1.59888,1.59919,47200000.0
2008-08-11 16:53:00,1.59918,1.59942,1.59893,1.5994,49600000.0
2008-08-11 16:54:00,1.59956,1.59993,1.59956,1.59993,37600000.0
2008-08-11 16:55:00,1.59993,1.59998,1.59974,1.59996,30200000.0
2008-08-11 16:56:00,1.59994,1.59994,1.59961,1.59967,47600001.0
2008-08-11 16:57:00,1.59973,1.6002,1.5997,1.6002,35800000.0
2008-08-11 16:58:00,1.60004,1.60009,1.59987,1.59987,45700000.0
2008-08-11 16:59:00,1.60027,1.60131,1.60027,1.60127,48700000.0
2008-08-11 17:00:00,1.60114,1.60114,1.60067,1.60067,36000000.0
2008-08-11 17:01:00,1.60056,1.60083,1.60044,1.6007,56800000.0
2008-08-11 17:02:00,1.60072,1.60082,1.60054,1.60071,24600000.0
2008-08-11 17:03:00,1.60059,1.60059,1.60014,1.60025,30600000.0
2008-08-11 17:04:00,1.60019,1.6004,1.6,1.60023,32400000.0
2008-08-11 17:05:00,1.59986,1.59986,1.59922,1.59985,33000000.0
2008-08-11 17:06:00,1.59991,1.60013,1.59985,1.59997,52600001.0
2008-08-11 17:07:00,1.59997,1.60018,1.59964,1.59964,70700001.0
2008-08-11 17:08:00,1.5995,1.59989,1.59942,1.59989,19800000.0
2008-08-11 17:09:00,1.59968,1.59974,1.59936,1.59962,41800001.0
2008-08-11 17:10:00,1.59943,1.59977,1.59939,1.59977,30600000.0
2008-08-11 17:11:00,1.59951,1.59962,1.59939,1.59958,26100000.0
2008-08-11 17:12:00,1.59944,1.59962,1.59941,1.59941,31800000.0
2008-08-11 17:13:00,1.59925,1.59953,1.59918,1.59952,50400000.0
2008-08-11 17:14:00,1.59922,1.6,1.59922,1.59974,26400000.0
2008-08-11 17:15:00,1.6001,1.6001,1.59975,1.59977,57000001.0
2008-08-11 17:16:00,1.59988,1.60029,1.59985,1.59991,26500000.0
2008-08-11 17:17:00,1.5999,1.60013,1.59954,1.59996,41500000.0
2008-08-11 17:18:00,1.59987,1.60017,1.59963,1.6001,30600000.0
2008-08-11 17:19:00,1.59997,1.6002,1.59997,1.60019,32800000.0
2008-08-11 17:20:00,1.59996,1.60026,1.59971,1.59971,17400000.0
2008-08-11 17:21:00,1.60008,1.60027,1.59947,1.59985,45800000.0
2008-08-11 17:22:00,1.59976,1.60015,1.59967,1.59995,42400000.0
2008-08-11 17:23:00,1.59956,1.60017,1.59956,1.60007,18400000.0
2008-08-11 17:24:00,1.60005,1.60011,1.59958,1.59978,29700000.0
2008-08-11 17:25:00,1.59961,1.59992,1.59955,1.59992,46500000.0
2008-08-11 17:26:00,1.59983,1.60007,1.59974,1.59989,33700000.0
2008-08-11 17:27:00,1.59982,1.59982,1.59946,1.59948,49100000.0
2008-08-11 17:28:00,1.59976,1.59976,1.59903,1.5991,47600000.0
2008-08-11 17:29:00,1.59918,1.59943,1.59878,1.59921,41000000.0
2008-08-11 17:30:00,1.59932,1.59933,1.59852,1.59919,60000000.0
2008-08-11 17:31:00,1.59914,1.59925,1.59894,1.59901,46100000.0
2008-08-11 17:32:00,1.59882,1.59931,1.59882,1.59925,30000001.0
2008-08-11 17:33:00,1.5994,1.5995,1.5992,1.59934,44000000.0
2008-08-11 17:34:00,1.59953,1.59961,1.59933,1.59946,32800000.0
2008-08-11 17:35:00,1.59924,1.5993,1.59904,1.59924,23200000.0
2008-08-11 17:36:00,1.59902,1.59937,1.59877,1.59896,107300001.0
2008-08-11 17:37:00,1.59911,1.59916,1.59809,1.59858,44400001.0
2008-08-11 17:38:00,1.59837,1.59858,1.59831,1.59831,51400000.0
2008-08-11 17:39:00,1.59856,1.59856,1.59808,1.59823,26000000.0
2008-08-11 17:40:00,1.59806,1.59844,1.59802,1.59843,26000000.0
2008-08-11 17:41:00,1.59856,1.59858,1.59823,1.59858,60100000.0
2008-08-11 17:42:00,1.59848,1.59849,1.59802,1.5981,48900000.0
2008-08-11 17:43:00,1.59818,1.59842,1.59809,1.59833,41400000.0
2008-08-11 17:44:00,1.59849,1.59849,1.59806,1.59813,35500000.0
2008-08-11 17:45:00,1.59833,1.59845,1.59812,1.59842,32800000.0
2008-08-11 17:46:00,1.59843,1.59843,1.59797,1.59825,32000000.0
2008-08-11 17:47:00,1.59843,1.59852,1.59806,1.59813,34000000.0
2008-08-11 17:48:00,1.59829,1.59837,1.59794,1.59826,68800001.0
2008-08-11 17:49:00,1.5984,1.59845,1.59795,1.59834,33000000.0
2008-08-11 17:50:00,1.59843,1.59852,1.59821,1.59852,25800000.0
2008-08-11 17:51:00,1.59857,1.59879,1.59828,1.59837,37500000.0
2008-08-11 17:52:00,1.59834,1.59834,1.59811,1.59822,22900000.0
2008-08-11 17:53:00,1.59791,1.59791,1.59752,1.59774,30600000.0
2008-08-11 17:54:00,1.59721,1.59739,1.59663,1.59705,29900000.0
2008-08-11 17:55:00,1.5971,1.59762,1.5968,1.59762,52300000.0
2008-08-11 17:56:00,1.59776,1.59808,1.59766,1.59766,28200000.0
2008-08-11 17:57:00,1.59771,1.59794,1.59739,1.5979,40200000.0
2008-08-11 17:58:00,1.59791,1.59804,1.59748,1.59762,37600000.0
2008-08-11 17:59:00,1.59744,1.59748,1.59617,1.5964,51700000.0
2008-08-11 18:00:00,1.59655,1.59661,1.59625,1.59631,52200000.0
2008-08-11 18:01:00,1.59659,1.59688,1.59599,1.5963,43800000.0
2008-08-11 18:02:00,1.59637,1.59683,1.59637,1.59679,54900000.0
2008-08-11 18:03:00,1.59649,1.59683,1.59649,1.59659,29200000.0
2008-08-11 18:04:00,1.59683,1.59705,1.59653,1.59653,46700000.0
2008-08-11 18:05:00,1.59647,1.59647,1.59604,1.5961,23000000.0
2008-08-11 18:06:00,1.596,1.59609,1.5958,1.5958,45400000.0
2008-08-11 18:07:00,1.59591,1.59591,1.59568,1.59568,38400000.0
2008-08-11 18:08:00,1.59563,1.59585,1.59536,1.59559,41000000.0
2008-08-11 18:09:00,1.59547,1.59552,1.59484,1.59511,50300000.0
2008-08-11 18:10:00,1.59532,1.59539,1.59482,1.59498,26800000.0
2008-08-11 18:11:00,1.5953,1.59548,1.59504,1.59525,45500000.0
2008-08-11 18:12:00,1.59529,1.59544,1.59523,1.59526,34200000.0
2008-08-11 18:13:00,1.59542,1.59566,1.59524,1.59539,44000000.0
2008-08-11 18:14:00,1.59488,1.59588,1.59488,1.59588,31400000.0
2008-08-11 18:15:00,1.59572,1.59592,1.59556,1.59571,37000000.0
2008-08-11 18:16:00,1.59594,1.59594,1.59561,1.59561,41200000.0
2008-08-11 18:17:00,1.59548,1.59568,1.59511,1.59543,39600000.0
2008-08-11 18:18:00,1.59594,1.59619,1.59563,1.59618,61400001.0
2008-08-11 18:19:00,1.59632,1.59632,1.59604,1.5961,30800000.0
2008-08-11 18:20:00,1.59588,1.59603,1.5955,1.5955,30200000.0
2008-08-11 18:21:00,1.59537,1.59565,1.59517,1.59548,45200000.0
2008-08-11 18:22:00,1.59563,1.59568,1.59538,1.59538,38800000.0
2008-08-11 18:23:00,1.59564,1.59607,1.59564,1.59607,24800000.0
2008-08-11 18:24:00,1.59627,1.59637,1.5961,1.59627,27800000.0
2008-08-11 18:25:00,1.59639,1.59642,1.59616,1.59641,37200000.0
2008-08-11 18:26:00,1.59624,1.59631,1.59622,1.59623,29200000.0
2008-08-11 18:27:00,1.59654,1.59665,1.59625,1.59665,34200000.0
2008-08-11 18:28:00,1.59657,1.59663,1.59631,1.59635,37800000.0
2008-08-11 18:29:00,1.59671,1.59675,1.59618,1.59645,18600000.0
2008-08-11 18:30:00,1.59652,1.59654,1.59615,1.59615,35000000.0
2008-08-11 18:31:00,1.59619,1.59622,1.59575,1.59594,28800000.0
2008-08-11 18:32:00,1.59606,1.59606,1.59539,1.59563,41100000.0
2008-08-11 18:33:00,1.59579,1.59579,1.59511,1.59511,53800001.0
2008-08-11 18:34:00,1.59475,1.59509,1.59438,1.59502,32600000.0
2008-08-11 18:35:00,1.59528,1.59541,1.59457,1.59539,31800000.0
2008-08-11 18:36:00,1.59539,1.59559,1.59519,1.59519,46800000.0
2008-08-11 18:37:00,1.59549,1.59588,1.59539,1.59539,23200000.0
2008-08-11 18:38:00,1.59535,1.59559,1.59508,1.59524,37200000.0
2008-08-11 18:39:00,1.59519,1.59559,1.59519,1.59536,20200000.0
2008-08-11 18:40:00,1.59507,1.59538,1.59464,1.59464,43200000.0
2008-08-11 18:41:00,1.59498,1.59516,1.59468,1.59509,30400000.0
2008-08-11 18:42:00,1.59528,1.59532,1.59484,1.59514,133500000.0
2008-08-11 18:43:00,1.59512,1.59537,1.59501,1.59533,35200000.0
2008-08-11 18:44:00,1.59546,1.59562,1.59531,1.59531,40400000.0
2008-08-11 18:45:00,1.59553,1.5956,1.59514,1.59514,32800000.0
2008-08-11 18:46:00,1.59528,1.59566,1.5952,1.59554,27600000.0
2008-08-11 18:47:00,1.59577,1.59592,1.59575,1.59576,30600000.0
2008-08-11 18:48:00,1.59566,1.59581,1.59548,1.59559,42400000.0
2008-08-11 18:49:00,1.59575,1.59578,1.59539,1.59563,31000000.0
2008-08-11 18:50:00,1.59572,1.59601,1.59571,1.59595,46900000.0
2008-08-11 18:51:00,1.59595,1.59615,1.5959,1.59603,23600000.0
2008-08-11 18:52:00,1.59582,1.59611,1.59582,1.5959,54900001.0
2008-08-11 18:53:00,1.59592,1.59595,1.59561,1.59582,36600000.0
2008-08-11 18:54:00,1.59605,1.5961,1.59545,1.59551,23600000.0
2008-08-11 18:55:00,1.5954,1.59567,1.59527,1.59557,49000001.0
2008-08-11 18:56:00,1.59523,1.59539,1.59482,1.59482,45100000.0
2008-08-11 18:57:00,1.5954,1.59549,1.59529,1.59539,34200000.0
2008-08-11 18:58:00,1.59538,1.59538,1.595,1.59517,36600000.0
2008-08-11 18:59:00,1.59531,1.59559,1.5949,1.59559,30400000.0
2008-08-11 19:00:00,1.59547,1.59572,1.59533,1.59553,34400000.0
2008-08-11 19:01:00,1.59571,1.59579,1.59533,1.59579,69500001.0
2008-08-11 19:02:00,1.59578,1.59583,1.59568,1.59568,28100000.0
2008-08-11 19:03:00,1.59568,1.5957,1.59528,1.59554,45800000.0
2008-08-11 19:04:00,1.59557,1.59564,1.59521,1.5954,44600000.0
2008-08-11 19:05:00,1.59539,1.59558,1.59527,1.59541,39800000.0
2008-08-11 19:06:00,1.59559,1.59559,1.59539,1.59551,24200000.0
2008-08-11 19:07:00,1.59543,1.59568,1.59539,1.59568,53600000.0
2008-08-11 19:08:00,1.59559,1.5958,1.59534,1.59543,20600000.0
2008-08-11 19:09:00,1.59546,1.59546,1.59532,1.59538,32400000.0
2008-08-11 19:10:00,1.59541,1.59541,1.59489,1.59489,27600000.0
2008-08-11 19:11:00,1.59508,1.59533,1.595,1.59502,27200000.0
2008-08-11 19:12:00,1.59459,1.59484,1.59459,1.59481,21200000.0
2008-08-11 19:13:00,1.59476,1.59476,1.59447,1.59458,50800000.0
2008-08-11 19:14:00,1.59429,1.59458,1.59429,1.59433,25400000.0
2008-08-11 19:15:00,1.59454,1.59486,1.59454,1.59483,36200000.0
2008-08-11 19:16:00,1.59453,1.59491,1.59453,1.59473,26800000.0
2008-08-11 19:17:00,1.59467,1.59519,1.59447,1.59519,62900000.0
2008-08-11 19:18:00,1.59516,1.59516,1.59455,1.59464,23200000.0
2008-08-11 19:19:00,1.59437,1.59505,1.59437,1.59489,44300000.0
2008-08-11 19:20:00,1.59486,1.59507,1.59471,1.59507,38400000.0
2008-08-11 19:21:00,1.59472,1.59506,1.59472,1.595,30000000.0
2008-08-11 19:22:00,1.59508,1.59521,1.59495,1.59505,33200000.0
2008-08-11 19:23:00,1.59482,1.59483,1.59451,1.59483,49200000.0
2008-08-11 19:24:00,1.59468,1.59498,1.5946,1.59498,46000000.0
2008-08-11 19:25:00,1.59501,1.59536,1.59481,1.59536,35400000.0
2008-08-11 19:26:00,1.59517,1.59553,1.59496,1.59553,31300000.0
2008-08-11 19:27:00,1.59542,1.59567,1.59516,1.59557,46700000.0
2008-08-11 19:28:00,1.59535,1.59535,1.59468,1.59485,58400000.0
2008-08-11 19:29:00,1.59464,1.59464,1.59413,1.59434,25600000.0
2008-08-11 19:30:00,1.59424,1.59496,1.59413,1.59496,55400000.0
2008-08-11 19:31:00,1.59522,1.59522,1.59466,1.5949,39800000.0
2008-08-11 19:32:00,1.59474,1.59486,1.59456,1.59467,40200000.0
2008-08-11 19:33:00,1.59472,1.5948,1.59442,1.59451,49100000.0
2008-08-11 19:34:00,1.59433,1.59565,1.59433,1.59481,50900001.0
2008-08-11 19:35:00,1.5941,1.59479,1.59365,1.59422,34400000.0
2008-08-11 19:36:00,1.59382,1.59429,1.5937,1.59386,34800001.0
2008-08-11 19:37:00,1.59388,1.59392,1.59339,1.59339,68800002.0
2008-08-11 19:38:00,1.59339,1.59428,1.59339,1.59409,25600000.0
2008-08-11 19:39:00,1.59409,1.59424,1.5938,1.59407,40000000.0
2008-08-11 19:40:00,1.59409,1.59478,1.59409,1.59468,59900001.0
2008-08-11 19:41:00,1.59468,1.59468,1.59425,1.59425,40800001.0
2008-08-11 19:42:00,1.59409,1.59491,1.59409,1.59491,45600000.0
2008-08-11 19:43:00,1.59478,1.59498,1.59424,1.59494,29000000.0
2008-08-11 19:44:00,1.59486,1.59508,1.59478,1.59494,32600000.0
2008-08-11 19:45:00,1.5946,1.59487,1.59449,1.59479,39800000.0
2008-08-11 19:46:00,1.59458,1.59491,1.59448,1.59448,49800001.0
2008-08-11 19:47:00,1.59491,1.595,1.59474,1.59494,56400000.0
2008-08-11 19:48:00,1.59504,1.5953,1.59504,1.59528,37200001.0
2008-08-11 19:49:00,1.59517,1.59534,1.5951,1.5952,35000000.0
2008-08-11 19:50:00,1.59514,1.59514,1.5944,1.59455,21000000.0
2008-08-11 19:51:00,1.59449,1.5949,1.59449,1.5949,41100000.0
2008-08-11 19:52:00,1.595,1.595,1.59435,1.59442,45200000.0
2008-08-11 19:53:00,1.59445,1.59464,1.59423,1.59444,65300001.0
2008-08-11 19:54:00,1.59437,1.59473,1.59427,1.59473,31700000.0
2008-08-11 19:55:00,1.59456,1.59473,1.5945,1.59473,45600001.0
2008-08-11 19:56:00,1.59446,1.59455,1.59399,1.59416,30600000.0
2008-08-11 19:57:00,1.59423,1.59434,1.59403,1.5942,41100000.0
2008-08-11 19:58:00,1.59423,1.59441,1.59423,1.5944,29200000.0
2008-08-11 19:59:00,1.59452,1.59464,1.59429,1.59438,32400000.0
2008-08-11 20:00:00,1.59451,1.59473,1.59411,1.59411,44000000.0
2008-08-11 20:01:00,1.5948,1.59509,1.59451,1.59493,43600000.0
2008-08-11 20:02:00,1.5951,1.59516,1.59486,1.59488,43700000.0
2008-08-11 20:03:00,1.59505,1.59507,1.59473,1.59504,33500000.0
2008-08-11 20:04:00,1.59508,1.59508,1.59454,1.59494,47500000.0
2008-08-11 20:05:00,1.59469,1.59498,1.59443,1.59494,24200000.0
2008-08-11 20:06:00,1.59478,1.59521,1.59467,1.59505,38600000.0
2008-08-11 20:07:00,1.59476,1.59476,1.59404,1.5945,20600000.0
2008-08-11 20:08:00,1.59454,1.59454,1.59409,1.5944,39600000.0
2008-08-11 20:09:00,1.59439,1.59441,1.59385,1.59396,23400000.0
2008-08-11 20:10:00,1.59372,1.59443,1.59372,1.59434,37100000.0
2008-08-11 20:11:00,1.59469,1.59476,1.59457,1.59465,28000000.0
2008-08-11 20:12:00,1.59457,1.59457,1.59406,1.59444,36100000.0
2008-08-11 20:13:00,1.59441,1.59442,1.59419,1.59419,41400000.0
2008-08-11 20:14:00,1.59435,1.59459,1.59398,1.59444,26000000.0
2008-08-11 20:15:00,1.59465,1.5951,1.59458,1.5951,45600001.0
2008-08-11 20:16:00,1.59518,1.59518,1.59491,1.59495,32600000.0
2008-08-11 20:17:00,1.59464,1.5948,1.59436,1.59455,40100000.0
2008-08-11 20:18:00,1.59485,1.59504,1.59482,1.59486,38800000.0
2008-08-11 20:19:00,1.59492,1.59501,1.59472,1.59486,35900000.0
2008-08-11 20:20:00,1.59504,1.59515,1.59481,1.59481,35800000.0
2008-08-11 20:21:00,1.59497,1.59513,1.59497,1.5951,35400000.0
2008-08-11 20:22:00,1.59531,1.5954,1.59506,1.59532,41200000.0
2008-08-11 20:23:00,1.59523,1.59525,1.59487,1.59516,28600000.0
2008-08-11 20:24:00,1.59533,1.59533,1.59481,1.59488,21000000.0
2008-08-11 20:25:00,1.59519,1.59519,1.59487,1.59514,53200000.0
2008-08-11 20:26:00,1.59484,1.59523,1.59479,1.59479,43500000.0
2008-08-11 20:27:00,1.59478,1.59512,1.59431,1.59473,44400000.0
2008-08-11 20:28:00,1.59452,1.59495,1.59452,1.59473,25200000.0
2008-08-11 20:29:00,1.59479,1.59479,1.59426,1.59478,30200000.0
2008-08-11 20:30:00,1.59488,1.59496,1.59467,1.59482,41400000.0
2008-08-11 20:31:00,1.59467,1.5948,1.59441,1.59448,39400000.0
2008-08-11 20:32:00,1.59419,1.5947,1.59399,1.5947,43000000.0
2008-08-11 20:33:00,1.59472,1.59488,1.59466,1.59475,35100000.0
2008-08-11 20:34:00,1.59478,1.5952,1.59478,1.59516,37400000.0
2008-08-11 20:35:00,1.59504,1.59516,1.59487,1.59501,49600001.0
2008-08-11 20:36:00,1.59513,1.59535,1.595,1.59524,49000000.0
2008-08-11 20:37:00,1.59544,1.5955,1.5952,1.59538,50400000.0
2008-08-11 20:38:00,1.59515,1.59515,1.59441,1.59453,28000000.0
2008-08-11 20:39:00,1.59435,1.59435,1.59399,1.59413,44800000.0
2008-08-11 20:40:00,1.59432,1.59432,1.59394,1.59407,34800000.0
2008-08-11 20:41:00,1.59425,1.59516,1.59425,1.59516,21400000.0
2008-08-11 20:42:00,1.59516,1.59527,1.59489,1.59507,43800000.0
2008-08-11 20:43:00,1.59512,1.59512,1.59449,1.59449,37200000.0
2008-08-11 20:44:00,1.59477,1.59518,1.59461,1.59506,47400000.0
2008-08-11 20:45:00,1.59496,1.5951,1.59487,1.59503,40600000.0
2008-08-11 20:46:00,1.59516,1.59524,1.5951,1.5951,41400000.0
2008-08-11 20:47:00,1.59489,1.59509,1.59475,1.59484,48000001.0
2008-08-11 20:48:00,1.59452,1.59472,1.59446,1.59446,48000000.0
2008-08-11 20:49:00,1.59439,1.59471,1.59439,1.59467,31400000.0
2008-08-11 20:50:00,1.59476,1.59487,1.5946,1.59479,30500000.0
2008-08-11 20:51:00,1.59462,1.59481,1.59456,1.59462,27800000.0
2008-08-11 20:52:00,1.59468,1.595,1.59468,1.5949,37400001.0
2008-08-11 20:53:00,1.59512,1.59518,1.59497,1.59497,26500000.0
2008-08-11 20:54:00,1.59479,1.59525,1.59479,1.59525,105900001.0
2008-08-11 20:55:00,1.59514,1.59514,1.59456,1.59487,23600000.0
2008-08-11 20:56:00,1.5947,1.59531,1.59464,1.59513,23100000.0
2008-08-11 20:57:00,1.59475,1.59514,1.59475,1.59495,55600000.0
2008-08-11 20:58:00,1.59492,1.59504,1.59478,1.59494,71500000.0
2008-08-11 20:59:00,1.59466,1.59466,1.59432,1.59453,30000000.0
2008-08-11 21:00:00,1.5942,1.59464,1.5942,1.59454,22300000.0
2008-08-11 21:01:00,1.5949,1.5949,1.59423,1.59423,22000000.0
2008-08-11 21:02:00,1.59465,1.59481,1.5943,1.59459,47700000.0
2008-08-11 21:03:00,1.59424,1.59519,1.59424,1.59519,31300000.0
2008-08-11 21:04:00,1.59519,1.59519,1.5949,1.59493,32200000.0
2008-08-11 21:05:00,1.59458,1.59514,1.59458,1.59491,35800000.0
2008-08-11 21:06:00,1.59502,1.59502,1.59476,1.59493,30400000.0
2008-08-11 21:07:00,1.59476,1.59476,1.5941,1.59427,30600000.0
2008-08-11 21:08:00,1.59423,1.59437,1.59421,1.59437,44200000.0
2008-08-11 21:09:00,1.59388,1.59408,1.59386,1.59402,66100001.0
2008-08-11 21:10:00,1.5941,1.59446,1.5941,1.59441,41600000.0
2008-08-11 21:11:00,1.59428,1.59457,1.59416,1.59424,26200000.0
2008-08-11 21:12:00,1.59441,1.5945,1.59422,1.59443,79100002.0
2008-08-11 21:13:00,1.59441,1.59451,1.59436,1.5944,43800000.0
2008-08-11 21:14:00,1.59448,1.59485,1.59444,1.59466,52700000.0
2008-08-11 21:15:00,1.59438,1.59438,1.59418,1.59418,13400000.0
2008-08-11 21:16:00,1.59416,1.59453,1.59396,1.59453,20200000.0
2008-08-11 21:17:00,1.59422,1.59422,1.59404,1.59417,16200000.0
2008-08-11 21:18:00,1.59415,1.59415,1.59335,1.59383,30800000.0
2008-08-11 21:19:00,1.59416,1.5944,1.59416,1.59421,36400001.0
2008-08-11 21:20:00,1.5943,1.59432,1.59396,1.59396,33000000.0
2008-08-11 21:21:00,1.59396,1.59407,1.59352,1.59378,45600000.0
2008-08-11 21:22:00,1.59351,1.59405,1.59351,1.59365,33200000.0
2008-08-11 21:23:00,1.59368,1.59388,1.59341,1.59381,32700000.0
2008-08-11 21:24:00,1.59373,1.59403,1.59355,1.59355,41200000.0
2008-08-11 21:25:00,1.59354,1.59376,1.59332,1.59356,44800000.0
2008-08-11 21:26:00,1.59339,1.59339,1.59288,1.59288,40000000.0
2008-08-11 21:27:00,1.59302,1.59321,1.59294,1.59313,45000001.0
2008-08-11 21:28:00,1.5931,1.5932,1.59257,1.59257,27600000.0
2008-08-11 21:29:00,1.59269,1.59275,1.59257,1.59273,31400000.0
2008-08-11 21:30:00,1.59261,1.59285,1.59254,1.59285,39600000.0
2008-08-11 21:31:00,1.59272,1.59272,1.59255,1.59263,31100000.0
2008-08-11 21:32:00,1.59271,1.59293,1.59266,1.59293,24200000.0
2008-08-11 21:33:00,1.59304,1.59323,1.59293,1.59305,38000000.0
2008-08-11 21:34:00,1.593,1.593,1.59284,1.59291,44400001.0
2008-08-11 21:35:00,1.59292,1.59292,1.59258,1.59291,25400000.0
2008-08-11 21:36:00,1.59295,1.59328,1.59255,1.5931,30900000.0
2008-08-11 21:37:00,1.59303,1.59315,1.59272,1.59275,50500001.0
2008-08-11 21:38:00,1.59286,1.59336,1.59273,1.59325,29100000.0
2008-08-11 21:39:00,1.59312,1.59337,1.5929,1.59297,40000000.0
2008-08-11 21:40:00,1.59289,1.59304,1.59289,1.59302,24400000.0
2008-08-11 21:41:00,1.59288,1.59303,1.5928,1.59289,56000000.0
2008-08-11 21:42:00,1.59311,1.59326,1.59285,1.59285,24000000.0
2008-08-11 21:43:00,1.59307,1.59309,1.59294,1.59309,31800000.0
2008-08-11 21:44:00,1.59303,1.59327,1.59293,1.59312,30100000.0
2008-08-11 21:45:00,1.5932,1.59334,1.59292,1.5933,42200000.0
2008-08-11 21:46:00,1.59317,1.59333,1.59304,1.59314,35600000.0
2008-08-11 21:47:00,1.59307,1.59316,1.59299,1.59299,40000000.0
2008-08-11 21:48:00,1.59301,1.5935,1.59301,1.59325,49400000.0
2008-08-11 21:49:00,1.59334,1.59354,1.59334,1.59354,31400000.0
2008-08-11 21:50:00,1.59336,1.59338,1.59315,1.59328,24400000.0
2008-08-11 21:51:00,1.5933,1.59339,1.59308,1.59339,33000000.0
2008-08-11 21:52:00,1.59328,1.59353,1.59321,1.59341,39200000.0
2008-08-11 21:53:00,1.59342,1.59349,1.59327,1.59327,47600000.0
2008-08-11 21:54:00,1.59325,1.59349,1.59322,1.59342,49000000.0
2008-08-11 21:55:00,1.59337,1.59337,1.59306,1.59317,41400000.0
2008-08-11 21:56:00,1.59305,1.59336,1.59305,1.59325,43200000.0
2008-08-11 21:57:00,1.59338,1.59338,1.59269,1.59305,31100000.0
2008-08-11 21:58:00,1.59329,1.59329,1.59297,1.59297,44600001.0
2008-08-11 21:59:00,1.59306,1.59326,1.59298,1.59305,33400000.0
2008-08-11 22:00:00,1.59298,1.59303,1.59283,1.59283,48100000.0
2008-08-11 22:01:00,1.59279,1.59299,1.59275,1.59279,47200000.0
2008-08-11 22:02:00,1.59256,1.59256,1.59219,1.59219,40700000.0
2008-08-11 22:03:00,1.59212,1.59241,1.59212,1.59241,18000000.0
2008-08-11 22:04:00,1.59248,1.59293,1.5923,1.59277,28000000.0
2008-08-11 22:05:00,1.59301,1.59301,1.59278,1.59296,15200000.0
2008-08-11 22:06:00,1.59292,1.59292,1.59248,1.59248,43400000.0
2008-08-11 22:07:00,1.59281,1.593,1.59277,1.59277,44200000.0
2008-08-11 22:08:00,1.59233,1.59252,1.59229,1.59252,22400000.0
2008-08-11 22:09:00,1.59248,1.59264,1.59218,1.59246,25800000.0
2008-08-11 22:10:00,1.5926,1.59301,1.5926,1.59297,36100000.0
2008-08-11 22:11:00,1.59266,1.59266,1.5921,1.5921,48100000.0
2008-08-11 22:12:00,1.59216,1.59249,1.5921,1.59249,36400000.0
2008-08-11 22:13:00,1.59259,1.59273,1.59259,1.59267,26600000.0
2008-08-11 22:14:00,1.5926,1.59292,1.59254,1.59254,48400000.0
2008-08-11 22:15:00,1.59268,1.59268,1.59226,1.5923,47000000.0
2008-08-11 22:16:00,1.59237,1.59259,1.59232,1.59232,30000000.0
2008-08-11 22:17:00,1.59268,1.59268,1.59216,1.59216,25600000.0
2008-08-11 22:18:00,1.59222,1.59222,1.59182,1.59212,43800000.0
2008-08-11 22:19:00,1.59216,1.59251,1.59216,1.59239,38800000.0
2008-08-11 22:20:00,1.59247,1.59263,1.59225,1.59241,28000000.0
2008-08-11 22:21:00,1.59248,1.59283,1.59241,1.59283,39600000.0
2008-08-11 22:22:00,1.59284,1.593,1.59272,1.59293,44600000.0
2008-08-11 22:23:00,1.5927,1.59282,1.5926,1.5926,42000000.0
2008-08-11 22:24:00,1.59274,1.59277,1.59253,1.59269,49000000.0
2008-08-11 22:25:00,1.59263,1.59282,1.59256,1.59282,28200000.0
2008-08-11 22:26:00,1.59253,1.59279,1.59253,1.59279,44800000.0
2008-08-11 22:27:00,1.59225,1.5928,1.59222,1.5928,46600001.0
2008-08-11 22:28:00,1.59262,1.59287,1.59257,1.59267,36600000.0
2008-08-11 22:29:00,1.59262,1.5928,1.59254,1.59276,20800000.0
2008-08-11 22:30:00,1.59291,1.59292,1.59273,1.59278,44000000.0
2008-08-11 22:31:00,1.59227,1.59302,1.59227,1.59302,20800000.0
2008-08-11 22:32:00,1.59297,1.59308,1.59295,1.59302,26700000.0
2008-08-11 22:33:00,1.59309,1.59309,1.59296,1.59309,28200000.0
2008-08-11 22:34:00,1.59307,1.59317,1.59284,1.59316,48500000.0
2008-08-11 22:35:00,1.59311,1.59311,1.59274,1.59274,36000000.0
2008-08-11 22:36:00,1.59289,1.59292,1.59264,1.59276,47500000.0
2008-08-11 22:37:00,1.59283,1.59295,1.59279,1.59286,38000000.0
2008-08-11 22:38:00,1.59273,1.59297,1.59273,1.59295,30800000.0
2008-08-11 22:39:00,1.593,1.59318,1.59292,1.59304,28000000.0
2008-08-11 22:40:00,1.59322,1.59349,1.59294,1.59294,30400000.0
2008-08-11 22:41:00,1.59315,1.59354,1.59315,1.59354,30800000.0
2008-08-11 22:42:00,1.59366,1.5939,1.59364,1.59381,17600000.0
2008-08-11 22:43:00,1.59405,1.59417,1.59395,1.59395,30400000.0
2008-08-11 22:44:00,1.59378,1.59387,1.59368,1.59379,30600000.0
2008-08-11 22:45:00,1.59354,1.59372,1.59332,1.59372,27000000.0
2008-08-11 22:46:00,1.59378,1.59397,1.59373,1.59373,43200001.0
2008-08-11 22:47:00,1.59339,1.59341,1.59299,1.59341,33200000.0
2008-08-11 22:48:00,1.5932,1.59357,1.5932,1.59327,32400000.0
2008-08-11 22:49:00,1.59327,1.59367,1.59322,1.59355,18800000.0
2008-08-11 22:50:00,1.59361,1.59372,1.59345,1.59367,38500000.0
2008-08-11 22:51:00,1.59362,1.59377,1.59357,1.59373,45800001.0
2008-08-11 22:52:00,1.59372,1.59385,1.59355,1.59375,26800000.0
2008-08-11 22:53:00,1.5938,1.59401,1.59372,1.59393,47000000.0
2008-08-11 22:54:00,1.59388,1.59395,1.59374,1.59375,32800000.0
2008-08-11 22:55:00,1.59396,1.59396,1.59363,1.59363,38700000.0
2008-08-11 22:56:00,1.59396,1.59396,1.59369,1.59376,35600000.0
2008-08-11 22:57:00,1.5939,1.59407,1.59363,1.59363,37000000.0
2008-08-11 22:58:00,1.59366,1.59366,1.59333,1.59333,31900000.0
2008-08-11 22:59:00,1.59317,1.59352,1.59302,1.59352,45800000.0
2008-08-11 23:00:00,1.59317,1.59336,1.59315,1.59322,21400000.0
2008-08-11 23:01:00,1.59357,1.59367,1.59325,1.59325,37800000.0
2008-08-11 23:02:00,1.59355,1.59365,1.59355,1.5936,34000000.0
2008-08-11 23:03:00,1.59369,1.59391,1.59361,1.59367,58000001.0
2008-08-11 23:04:00,1.59365,1.59368,1.59336,1.59368,30200000.0
2008-08-11 23:05:00,1.59364,1.59397,1.59354,1.59397,40200000.0
2008-08-11 23:06:00,1.59378,1.59378,1.59356,1.59377,29400000.0
2008-08-11 23:07:00,1.59375,1.59378,1.5936,1.59369,27600000.0
2008-08-11 23:08:00,1.59375,1.59375,1.59345,1.59354,31500000.0
2008-08-11 23:09:00,1.5936,1.59388,1.59356,1.59366,43100000.0
2008-08-11 23:10:00,1.59368,1.59379,1.59341,1.59353,21200000.0
2008-08-11 23:11:00,1.59324,1.59326,1.59311,1.59319,44000000.0
2008-08-11 23:12:00,1.59331,1.59345,1.59328,1.59328,34200000.0
2008-08-11 23:13:00,1.59274,1.59348,1.59274,1.5932,35000000.0
2008-08-11 23:14:00,1.5931,1.5931,1.59287,1.59306,27000000.0
2008-08-11 23:15:00,1.59313,1.59323,1.59262,1.59312,73100000.0
2008-08-11 23:16:00,1.59316,1.59319,1.59299,1.59309,37500000.0
2008-08-11 23:17:00,1.59315,1.59335,1.59302,1.59307,28600000.0
2008-08-11 23:18:00,1.5931,1.59314,1.59294,1.59294,21000000.0
2008-08-11 23:19:00,1.59291,1.59311,1.59286,1.59296,18600000.0
2008-08-11 23:20:00,1.59302,1.59302,1.59231,1.59252,30000000.0
2008-08-11 23:21:00,1.59299,1.59299,1.59267,1.59267,41200000.0
2008-08-11 23:22:00,1.59266,1.59279,1.59237,1.59264,24300000.0
2008-08-11 23:23:00,1.59247,1.59269,1.59247,1.5926,48400000.0
2008-08-11 23:24:00,1.59236,1.59256,1.59228,1.59241,32300000.0
2008-08-11 23:25:00,1.59244,1.59256,1.59225,1.59229,34300000.0
2008-08-11 23:26:00,1.59231,1.59243,1.59214,1.59243,37600000.0
2008-08-11 23:27:00,1.59229,1.59256,1.59229,1.59249,43700000.0
2008-08-11 23:28:00,1.59252,1.59268,1.59233,1.59233,47000000.0
2008-08-11 23:29:00,1.59252,1.59273,1.59228,1.59244,43200000.0
2008-08-11 23:30:00,1.5924,1.5924,1.59176,1.59205,31600000.0
2008-08-11 23:31:00,1.59196,1.592,1.59167,1.592,23400000.0
2008-08-11 23:32:00,1.59169,1.59215,1.59169,1.59185,38500000.0
2008-08-11 23:33:00,1.5918,1.59201,1.5917,1.59201,24200000.0
2008-08-11 23:34:00,1.59208,1.59224,1.59191,1.59224,54000000.0
2008-08-11 23:35:00,1.59229,1.59244,1.59229,1.59232,38600000.0
2008-08-11 23:36:00,1.5923,1.59235,1.59224,1.59235,38100000.0
2008-08-11 23:37:00,1.59225,1.59235,1.59225,1.59233,32400000.0
2008-08-11 23:38:00,1.59233,1.59248,1.59227,1.59248,39200000.0
2008-08-11 23:39:00,1.59231,1.59231,1.59219,1.5922,72600001.0
2008-08-11 23:40:00,1.59225,1.59238,1.59225,1.59238,6800000.0
2008-08-11 23:41:00,1.59217,1.59217,1.59177,1.59177,47500000.0
2008-08-11 23:42:00,1.5922,1.5922,1.59197,1.5921,37000000.0
2008-08-11 23:43:00,1.59212,1.59217,1.59164,1.59207,34000000.0
2008-08-11 23:44:00,1.59215,1.5923,1.59209,1.59221,42900000.0
2008-08-11 23:45:00,1.5922,1.59229,1.59196,1.59218,48200000.0
2008-08-11 23:46:00,1.5924,1.59266,1.59206,1.59266,53500000.0
2008-08-11 23:47:00,1.59259,1.59259,1.59241,1.59245,23400000.0
2008-08-11 23:48:00,1.59237,1.59238,1.59226,1.59236,22600000.0
2008-08-11 23:49:00,1.59254,1.59269,1.5923,1.59242,42800000.0
2008-08-11 23:50:00,1.59246,1.59264,1.59229,1.5925,41800001.0
2008-08-11 23:51:00,1.59258,1.59267,1.59236,1.59249,49400000.0
2008-08-11 23:52:00,1.59248,1.59256,1.59215,1.59256,40400000.0
2008-08-11 23:53:00,1.59275,1.59275,1.59234,1.5925,36100000.0
2008-08-11 23:54:00,1.59249,1.59254,1.59184,1.59184,32800000.0
2008-08-11 23:55:00,1.59227,1.59239,1.59224,1.59224,20200000.0
2008-08-11 23:56:00,1.59218,1.59218,1.5917,1.59199,39700001.0
2008-08-11 23:57:00,1.59201,1.59206,1.59189,1.592,39900000.0
2008-08-11 23:58:00,1.59184,1.59198,1.59154,1.59193,26500000.0
2008-08-11 23:59:00,1.59211,1.59217,1.59196,1.59206,48800000.0
2008-08-12 00:00:00,1.59196,1.59222,1.5919,1.59211,37100000.0
2008-08-12 00:01:00,1.59215,1.59239,1.59215,1.59219,47400000.0
2008-08-12 00:02:00,1.59216,1.59226,1.59175,1.59216,47000000.0
2008-08-12 00:03:00,1.59205,1.59222,1.59199,1.59199,31400000.0
2008-08-12 00:04:00,1.59194,1.59199,1.59182,1.59182,37600000.0
2008-08-12 00:05:00,1.59234,1.59243,1.59179,1.59198,28200000.0
2008-08-12 00:06:00,1.59177,1.59183,1.59158,1.59158,80700000.0
2008-08-12 00:07:00,1.59154,1.59173,1.59154,1.5917,30400000.0
2008-08-12 00:08:00,1.59185,1.59206,1.59166,1.59206,58900000.0
2008-08-12 00:09:00,1.59192,1.59198,1.59161,1.5918,36800000.0
2008-08-12 00:10:00,1.59201,1.59209,1.59186,1.59192,40400000.0
2008-08-12 00:11:00,1.59201,1.59212,1.59187,1.59187,28000000.0
2008-08-12 00:12:00,1.5921,1.5921,1.59186,1.59188,29000000.0
2008-08-12 00:13:00,1.59209,1.59216,1.59176,1.59216,33800000.0
2008-08-12 00:14:00,1.59217,1.59242,1.59215,1.59242,31400000.0
2008-08-12 00:15:00,1.59215,1.59252,1.59215,1.59244,29400000.0
2008-08-12 00:16:00,1.59269,1.59269,1.59238,1.59249,35400000.0
2008-08-12 00:17:00,1.59249,1.59267,1.59242,1.59257,36000000.0
2008-08-12 00:18:00,1.59268,1.59273,1.59248,1.59263,42600000.0
2008-08-12 00:19:00,1.59264,1.59281,1.59264,1.5928,40200000.0
2008-08-12 00:20:00,1.59278,1.59278,1.59234,1.59234,47900000.0
2008-08-12 00:21:00,1.59274,1.59282,1.59261,1.59268,25800000.0
2008-08-12 00:22:00,1.59266,1.59273,1.59253,1.59253,24600000.0
2008-08-12 00:23:00,1.59259,1.59279,1.5922,1.59264,39400000.0
2008-08-12 00:24:00,1.59272,1.59274,1.59267,1.5927,18400000.0
2008-08-12 00:25:00,1.59251,1.59269,1.59237,1.59249,37600000.0
2008-08-12 00:26:00,1.59263,1.59268,1.59248,1.59263,35200000.0
2008-08-12 00:27:00,1.59268,1.59268,1.59255,1.5926,35400000.0
2008-08-12 00:28:00,1.59264,1.59267,1.59234,1.59244,42000000.0
2008-08-12 00:29:00,1.59232,1.59251,1.59226,1.59237,25400000.0
2008-08-12 00:30:00,1.59216,1.59255,1.59216,1.59245,27800000.0
2008-08-12 00:31:00,1.59244,1.59244,1.5923,1.59238,23200000.0
2008-08-12 00:32:00,1.59234,1.59246,1.59208,1.59208,32400000.0
2008-08-12 00:33:00,1.59239,1.5925,1.59215,1.5925,30200000.0
2008-08-12 00:34:00,1.59263,1.59271,1.59245,1.5926,26000000.0
2008-08-12 00:35:00,1.5927,1.5927,1.59232,1.59256,40200001.0
2008-08-12 00:36:00,1.59252,1.59268,1.59236,1.59268,45400001.0
2008-08-12 00:37:00,1.5928,1.59281,1.59269,1.5928,78100000.0
2008-08-12 00:38:00,1.59277,1.59294,1.59277,1.59287,32600000.0
2008-08-12 00:39:00,1.59294,1.59319,1.5929,1.59305,53900000.0
2008-08-12 00:40:00,1.59297,1.59301,1.59281,1.59283,25800000.0
2008-08-12 00:41:00,1.59301,1.59305,1.5927,1.59283,30800000.0
2008-08-12 00:42:00,1.59277,1.59289,1.59277,1.59279,37800000.0
2008-08-12 00:43:00,1.5927,1.59286,1.59227,1.59286,29200000.0
2008-08-12 00:44:00,1.59285,1.59286,1.59264,1.59286,30600000.0
2008-08-12 00:45:00,1.59285,1.59285,1.59265,1.59273,44600000.0
2008-08-12 00:46:00,1.59282,1.59302,1.59282,1.59302,27000000.0
2008-08-12 00:47:00,1.59296,1.59306,1.59288,1.59306,39800000.0
2008-08-12 00:48:00,1.59282,1.59321,1.59282,1.593,73500000.0
2008-08-12 00:49:00,1.59309,1.59312,1.59282,1.59312,61000001.0
2008-08-12 00:50:00,1.5929,1.59325,1.59277,1.59325,16200000.0
2008-08-12 00:51:00,1.59314,1.59324,1.59302,1.59319,50300000.0
2008-08-12 00:52:00,1.59304,1.59319,1.59299,1.59319,40000000.0
2008-08-12 00:53:00,1.59291,1.59319,1.59287,1.59311,54800000.0
2008-08-12 00:54:00,1.59286,1.59332,1.59286,1.59321,32400000.0
2008-08-12 00:55:00,1.59254,1.59297,1.59254,1.59273,31400000.0
2008-08-12 00:56:00,1.59262,1.59264,1.59223,1.59264,31400000.0
2008-08-12 00:57:00,1.59267,1.59267,1.59233,1.59241,32800000.0
2008-08-12 00:58:00,1.59259,1.59261,1.59237,1.59244,23000000.0
2008-08-12 00:59:00,1.59275,1.59279,1.59252,1.59266,49800000.0
2008-08-12 01:00:00,1.59256,1.59265,1.59238,1.59248,24400000.0
2008-08-12 01:01:00,1.59248,1.59259,1.59238,1.59248,33900000.0
2008-08-12 01:02:00,1.59238,1.59238,1.59178,1.59178,44600000.0
2008-08-12 01:03:00,1.59233,1.59247,1.59217,1.59234,59200000.0
2008-08-12 01:04:00,1.59218,1.59225,1.59215,1.59218,41000000.0
2008-08-12 01:05:00,1.59223,1.59231,1.59211,1.59218,48800000.0
2008-08-12 01:06:00,1.59226,1.59231,1.59208,1.59224,42000000.0
2008-08-12 01:07:00,1.59223,1.59225,1.59199,1.59208,24000000.0
2008-08-12 01:08:00,1.59216,1.59221,1.59178,1.59178,50400002.0
2008-08-12 01:09:00,1.59213,1.59213,1.59188,1.59199,22200000.0
2008-08-12 01:10:00,1.59197,1.59216,1.59175,1.59188,23000000.0
2008-08-12 01:11:00,1.59172,1.59236,1.59172,1.59236,19000000.0
2008-08-12 01:12:00,1.59204,1.59215,1.59174,1.59198,38000000.0
2008-08-12 01:13:00,1.59197,1.59197,1.59168,1.59185,40400000.0
2008-08-12 01:14:00,1.592,1.59223,1.59192,1.5921,51600001.0
2008-08-12 01:15:00,1.59225,1.59225,1.59193,1.59209,46700000.0
2008-08-12 01:16:00,1.59209,1.59228,1.59191,1.59191,67700001.0
2008-08-12 01:17:00,1.59209,1.59214,1.59186,1.59214,32800000.0
2008-08-12 01:18:00,1.5921,1.5921,1.59172,1.59207,23600000.0
2008-08-12 01:19:00,1.59204,1.59225,1.59201,1.59205,46300000.0
2008-08-12 01:20:00,1.59203,1.59204,1.59149,1.59199,34200000.0
2008-08-12 01:21:00,1.59174,1.59219,1.59174,1.59202,44400000.0
2008-08-12 01:22:00,1.59215,1.59223,1.59189,1.59189,38700000.0
2008-08-12 01:23:00,1.59197,1.59211,1.59179,1.59179,33600000.0
2008-08-12 01:24:00,1.59212,1.59219,1.59203,1.59219,31800000.0
2008-08-12 01:25:00,1.59214,1.5922,1.59178,1.59205,34700000.0
2008-08-12 01:26:00,1.59203,1.59226,1.59201,1.59216,21200000.0
2008-08-12 01:27:00,1.59221,1.59221,1.592,1.59214,37400000.0
2008-08-12 01:28:00,1.592,1.5922,1.59177,1.59208,56500000.0
2008-08-12 01:29:00,1.59219,1.59225,1.59208,1.59225,48600000.0
2008-08-12 01:30:00,1.59247,1.59247,1.59193,1.59226,94500000.0
2008-08-12 01:31:00,1.59225,1.59256,1.59225,1.59255,25000000.0
2008-08-12 01:32:00,1.59251,1.59278,1.59236,1.59236,47400000.0
2008-08-12 01:33:00,1.59244,1.5925,1.59229,1.59229,24400000.0
2008-08-12 01:34:00,1.59227,1.5924,1.59183,1.59233,33100000.0
2008-08-12 01:35:00,1.59232,1.59242,1.59202,1.59219,43100000.0
2008-08-12 01:36:00,1.59225,1.59243,1.59225,1.59226,35200000.0
2008-08-12 01:37:00,1.59235,1.5925,1.59206,1.59244,23600000.0
2008-08-12 01:38:00,1.59281,1.59315,1.59274,1.59306,36500000.0
2008-08-12 01:39:00,1.59326,1.59326,1.59297,1.59302,28400000.0
2008-08-12 01:40:00,1.59297,1.59311,1.59291,1.59311,43600000.0
2008-08-12 01:41:00,1.59299,1.59322,1.59292,1.59297,39400000.0
2008-08-12 01:42:00,1.59302,1.59315,1.59283,1.59308,34400000.0
2008-08-12 01:43:00,1.59301,1.59348,1.59301,1.59348,13000000.0
2008-08-12 01:44:00,1.5935,1.59367,1.59328,1.59367,27800000.0
2008-08-12 01:45:00,1.59354,1.59375,1.59346,1.59375,22200000.0
2008-08-12 01:46:00,1.5935,1.59359,1.59292,1.59305,47700000.0
2008-08-12 01:47:00,1.593,1.59367,1.593,1.59342,35600001.0
2008-08-12 01:48:00,1.59352,1.5938,1.5933,1.5933,44900000.0
2008-08-12 01:49:00,1.59368,1.5939,1.59326,1.59368,25800000.0
2008-08-12 01:50:00,1.59362,1.59383,1.59326,1.59363,22000000.0
2008-08-12 01:51:00,1.59362,1.59375,1.59357,1.59357,25400000.0
2008-08-12 01:52:00,1.59374,1.59374,1.59342,1.59342,35400000.0
2008-08-12 01:53:00,1.59366,1.59386,1.59358,1.59381,41000000.0
2008-08-12 01:54:00,1.59381,1.59393,1.59381,1.59391,38400000.0
2008-08-12 01:55:00,1.59381,1.59381,1.59365,1.59365,40600000.0
2008-08-12 01:56:00,1.59411,1.59422,1.59389,1.59399,32400000.0
2008-08-12 01:57:00,1.59369,1.59373,1.59349,1.59365,42600000.0
2008-08-12 01:58:00,1.59355,1.59393,1.59316,1.59361,29600000.0
2008-08-12 01:59:00,1.594,1.59409,1.594,1.59402,32600000.0
2008-08-12 02:00:00,1.59391,1.59426,1.59391,1.59416,56700000.0
2008-08-12 02:01:00,1.59406,1.59406,1.59356,1.59361,53600000.0
2008-08-12 02:02:00,1.59368,1.59406,1.59354,1.59354,118100000.0
2008-08-12 02:03:00,1.59371,1.59427,1.59371,1.59427,94400000.0
2008-08-12 02:04:00,1.59436,1.59457,1.5941,1.5941,58600000.0
2008-08-12 02:05:00,1.59397,1.59397,1.59368,1.59368,57400000.0
2008-08-12 02:06:00,1.59392,1.59423,1.59379,1.59423,142500001.0
2008-08-12 02:07:00,1.59452,1.59473,1.59426,1.59444,176600000.0
2008-08-12 02:08:00,1.59434,1.59434,1.59416,1.59416,57700000.0
2008-08-12 02:09:00,1.59434,1.59441,1.59403,1.59441,252800000.0
2008-08-12 02:10:00,1.59436,1.59436,1.59364,1.59364,169300002.0
2008-08-12 02:11:00,1.59365,1.59403,1.59365,1.59403,38200000.0
2008-08-12 02:12:00,1.59406,1.59407,1.59381,1.59396,82500000.0
2008-08-12 02:13:00,1.59403,1.59414,1.59401,1.59401,35400000.0
2008-08-12 02:14:00,1.59395,1.59404,1.59374,1.59387,146000000.0
2008-08-12 02:15:00,1.59391,1.5941,1.59378,1.5941,268500000.0
2008-08-12 02:16:00,1.59401,1.59458,1.59395,1.59409,165100000.0
2008-08-12 02:17:00,1.5941,1.59467,1.59388,1.5941,181000000.0
2008-08-12 02:18:00,1.59411,1.59439,1.59374,1.59426,37300000.0
2008-08-12 02:19:00,1.59423,1.59423,1.59406,1.59413,15800000.0
2008-08-12 02:20:00,1.59454,1.59454,1.59431,1.59433,23800000.0
2008-08-12 02:21:00,1.59437,1.59486,1.59436,1.59468,39500000.0
2008-08-12 02:22:00,1.59457,1.59473,1.59457,1.59472,31500000.0
2008-08-12 02:23:00,1.59498,1.59498,1.59473,1.59473,33000000.0
2008-08-12 02:24:00,1.59455,1.59481,1.59448,1.59481,23200000.0
2008-08-12 02:25:00,1.59461,1.59479,1.59454,1.59462,91800000.0
2008-08-12 02:26:00,1.59457,1.59504,1.59457,1.59486,75100000.0
2008-08-12 02:27:00,1.59475,1.59475,1.59456,1.59466,61800000.0
2008-08-12 02:28:00,1.59465,1.59473,1.59458,1.59461,30100000.0
2008-08-12 02:29:00,1.59483,1.59501,1.5947,1.59486,39600000.0
2008-08-12 02:30:00,1.59493,1.59506,1.59471,1.59483,46600001.0
2008-08-12 02:31:00,1.59465,1.59466,1.59452,1.59453,49200000.0
2008-08-12 02:32:00,1.5947,1.59482,1.59454,1.59454,163100000.0
2008-08-12 02:33:00,1.59435,1.59435,1.59389,1.59411,221000002.0
2008-08-12 02:34:00,1.59409,1.5947,1.59409,1.5943,95200000.0
2008-08-12 02:35:00,1.59438,1.59463,1.5941,1.59441,63600000.0
2008-08-12 02:36:00,1.59427,1.59446,1.59334,1.59388,175600001.0
2008-08-12 02:37:00,1.59394,1.59394,1.59376,1.59376,106000000.0
2008-08-12 02:38:00,1.59384,1.59385,1.59369,1.59372,55699999.0
2008-08-12 02:39:00,1.59401,1.59401,1.59369,1.59375,25400000.0
2008-08-12 02:40:00,1.59392,1.59402,1.59383,1.59401,44400000.0
2008-08-12 02:41:00,1.5939,1.59403,1.59381,1.59381,30400000.0
2008-08-12 02:42:00,1.59392,1.59396,1.59387,1.59387,38000000.0
2008-08-12 02:43:00,1.59382,1.59393,1.59379,1.59393,36300000.0
2008-08-12 02:44:00,1.59401,1.59416,1.59366,1.59376,100800000.0
2008-08-12 02:45:00,1.59305,1.59369,1.59302,1.59369,44800000.0
2008-08-12 02:46:00,1.59351,1.59368,1.59346,1.59359,178400000.0
2008-08-12 02:47:00,1.59377,1.59453,1.59377,1.59428,206900000.0
2008-08-12 02:48:00,1.59411,1.59411,1.59378,1.59391,100900000.0
2008-08-12 02:49:00,1.59383,1.59391,1.59349,1.59359,60000000.0
2008-08-12 02:50:00,1.59391,1.59416,1.59366,1.59399,156000000.0
2008-08-12 02:51:00,1.59344,1.59356,1.59329,1.59339,66200000.0
2008-08-12 02:52:00,1.59326,1.5935,1.59301,1.59321,62400000.0
2008-08-12 02:53:00,1.59349,1.59349,1.59307,1.59315,30600000.0
2008-08-12 02:54:00,1.59312,1.59349,1.59281,1.59343,37200000.0
2008-08-12 02:55:00,1.59337,1.59349,1.59308,1.5933,44200001.0
2008-08-12 02:56:00,1.5928,1.5928,1.59259,1.59259,58100000.0
2008-08-12 02:57:00,1.59254,1.5926,1.59241,1.59249,34800000.0
2008-08-12 02:58:00,1.59252,1.5927,1.59252,1.59256,51000000.0
2008-08-12 02:59:00,1.59247,1.59269,1.59244,1.59248,51600000.0
2008-08-12 03:00:00,1.59252,1.59253,1.59235,1.59248,103100000.0
2008-08-12 03:01:00,1.59248,1.59255,1.59243,1.59253,51900000.0
2008-08-12 03:02:00,1.59235,1.59235,1.59211,1.59214,32800000.0
2008-08-12 03:03:00,1.59207,1.5923,1.59143,1.5915,65400000.0
2008-08-12 03:04:00,1.59133,1.59186,1.59108,1.59131,38600000.0
2008-08-12 03:05:00,1.591,1.59189,1.59085,1.59127,47000000.0
2008-08-12 03:06:00,1.59149,1.59172,1.59146,1.59154,70600000.0
2008-08-12 03:07:00,1.59147,1.59224,1.59123,1.59204,113400000.0
2008-08-12 03:08:00,1.59207,1.59207,1.59157,1.59158,54800000.0
2008-08-12 03:09:00,1.59148,1.59234,1.59144,1.59234,31600000.0
2008-08-12 03:10:00,1.59183,1.5922,1.59171,1.59211,23200000.0
2008-08-12 03:11:00,1.59194,1.59201,1.5908,1.59085,26800000.0
2008-08-12 03:12:00,1.59086,1.59116,1.59059,1.59097,48200000.0
2008-08-12 03:13:00,1.59067,1.59203,1.59067,1.59203,40000000.0
2008-08-12 03:14:00,1.59209,1.59216,1.59163,1.59216,29600000.0
2008-08-12 03:15:00,1.59175,1.59195,1.59162,1.59179,51500000.0
2008-08-12 03:16:00,1.59154,1.59222,1.59154,1.59222,24200000.0
2008-08-12 03:17:00,1.5924,1.59263,1.59191,1.59263,48000000.0
2008-08-12 03:18:00,1.5929,1.5929,1.59234,1.59268,23400000.0
2008-08-12 03:19:00,1.59282,1.59291,1.59233,1.59235,36200000.0
2008-08-12 03:20:00,1.59195,1.59251,1.59195,1.59245,50300000.0
2008-08-12 03:21:00,1.59195,1.59195,1.59131,1.59131,32000000.0
2008-08-12 03:22:00,1.59134,1.59172,1.59132,1.59169,38000000.0
2008-08-12 03:23:00,1.59194,1.59244,1.59194,1.59207,92600000.0
2008-08-12 03:24:00,1.59222,1.59259,1.59213,1.59248,68100000.0
2008-08-12 03:25:00,1.59303,1.59356,1.59259,1.59343,35600000.0
2008-08-12 03:26:00,1.59349,1.59349,1.59293,1.5931,111600000.0
2008-08-12 03:27:00,1.59297,1.59302,1.59269,1.59269,93200000.0
2008-08-12 03:28:00,1.59259,1.59295,1.59242,1.59295,34600000.0
2008-08-12 03:29:00,1.59287,1.59287,1.59269,1.59278,49300000.0
2008-08-12 03:30:00,1.59283,1.59286,1.59267,1.59282,70700000.0
2008-08-12 03:31:00,1.5928,1.59319,1.5928,1.59319,22000000.0
2008-08-12 03:32:00,1.59292,1.59292,1.59268,1.59269,52400000.0
2008-08-12 03:33:00,1.59275,1.59285,1.59275,1.59277,36600000.0
2008-08-12 03:34:00,1.5927,1.59314,1.5927,1.59285,42400000.0
2008-08-12 03:35:00,1.59288,1.59296,1.59256,1.59283,84300001.0
2008-08-12 03:36:00,1.59296,1.59341,1.59287,1.59333,47000000.0
2008-08-12 03:37:00,1.59343,1.59358,1.59306,1.5933,48099999.0
2008-08-12 03:38:00,1.59304,1.59308,1.5928,1.59305,52900000.0
2008-08-12 03:39:00,1.59318,1.5932,1.59297,1.593,69400000.0
2008-08-12 03:40:00,1.59311,1.59374,1.59308,1.59346,124500000.0
2008-08-12 03:41:00,1.5935,1.59377,1.5935,1.59377,60800000.0
2008-08-12 03:42:00,1.59395,1.59399,1.59385,1.59398,77700000.0
2008-08-12 03:43:00,1.59356,1.5936,1.59336,1.59336,36800000.0
2008-08-12 03:44:00,1.59321,1.5935,1.59321,1.59339,20000000.0
2008-08-12 03:45:00,1.59339,1.59362,1.59332,1.59362,48300000.0
2008-08-12 03:46:00,1.59321,1.59321,1.59283,1.59293,57500000.0
2008-08-12 03:47:00,1.59296,1.59336,1.59296,1.59336,42100000.0
2008-08-12 03:48:00,1.5937,1.59388,1.59358,1.59379,32200000.0
2008-08-12 03:49:00,1.59394,1.59394,1.59358,1.59365,27400000.0
2008-08-12 03:50:00,1.59397,1.59399,1.59355,1.59355,103400000.0
2008-08-12 03:51:00,1.59367,1.59368,1.59359,1.59359,32800000.0
2008-08-12 03:52:00,1.59365,1.59365,1.5932,1.59331,98600000.0
2008-08-12 03:53:00,1.59329,1.59346,1.59315,1.59346,49500000.0
2008-08-12 03:54:00,1.59361,1.59361,1.59346,1.59356,22000000.0
2008-08-12 03:55:00,1.59354,1.59358,1.59334,1.59338,145000001.0
2008-08-12 03:56:00,1.59329,1.59329,1.59298,1.59298,228900002.0
2008-08-12 03:57:00,1.59314,1.59359,1.59314,1.59347,162500000.0
2008-08-12 03:58:00,1.59343,1.59415,1.59338,1.59338,194100000.0
2008-08-12 03:59:00,1.59373,1.59407,1.59373,1.5938,126700000.0
2008-08-12 04:00:00,1.59367,1.59369,1.59336,1.59336,53200000.0
2008-08-12 04:01:00,1.59337,1.59363,1.59321,1.59359,140300001.0
2008-08-12 04:02:00,1.5937,1.59392,1.59345,1.59345,105600000.0
2008-08-12 04:03:00,1.59325,1.59348,1.59325,1.59337,122300000.0
2008-08-12 04:04:00,1.5938,1.59394,1.59367,1.59367,183500000.0
2008-08-12 04:05:00,1.59365,1.59424,1.59359,1.59407,169300000.0
2008-08-12 04:06:00,1.59344,1.59403,1.59344,1.59347,111300000.0
2008-08-12 04:07:00,1.59336,1.59364,1.59329,1.59329,178500000.0
2008-08-12 04:08:00,1.59337,1.59374,1.59337,1.59357,59600000.0
2008-08-12 04:09:00,1.59354,1.59357,1.59327,1.59345,30600000.0
2008-08-12 04:10:00,1.59349,1.59356,1.59327,1.59349,122800001.0
2008-08-12 04:11:00,1.59356,1.59389,1.59344,1.59365,43800000.0
2008-08-12 04:12:00,1.5934,1.5936,1.5934,1.59351,72499999.0
2008-08-12 04:13:00,1.5935,1.59371,1.59342,1.59362,63200000.0
2008-08-12 04:14:00,1.59372,1.59378,1.59365,1.59378,87200001.0
2008-08-12 04:15:00,1.59378,1.59401,1.59375,1.59391,76800000.0
2008-08-12 04:16:00,1.59394,1.59394,1.59353,1.59366,79600000.0
2008-08-12 04:17:00,1.59363,1.59375,1.59363,1.59368,50700000.0
2008-08-12 04:18:00,1.59356,1.59362,1.59343,1.59348,146400000.0
2008-08-12 04:19:00,1.59331,1.59331,1.59295,1.59304,63400000.0
2008-08-12 04:20:00,1.59295,1.59298,1.59265,1.59265,165700000.0
2008-08-12 04:21:00,1.59258,1.59258,1.59222,1.59237,44400000.0
2008-08-12 04:22:00,1.59282,1.59282,1.59233,1.59273,34800000.0
2008-08-12 04:23:00,1.5924,1.59254,1.5924,1.59251,45900000.0
2008-08-12 04:24:00,1.59195,1.59214,1.59185,1.592,190200001.0
2008-08-12 04:25:00,1.59205,1.59279,1.59205,1.59234,230000001.0
2008-08-12 04:26:00,1.59245,1.59261,1.59245,1.59246,97400001.0
2008-08-12 04:27:00,1.59228,1.59238,1.59228,1.5923,62400000.0
2008-08-12 04:28:00,1.59236,1.59258,1.59236,1.59252,63800000.0
2008-08-12 04:29:00,1.59254,1.59314,1.59254,1.59285,73700000.0
2008-08-12 04:30:00,1.59266,1.59311,1.59266,1.59289,67800000.0
2008-08-12 04:31:00,1.59269,1.59313,1.59269,1.59292,28000000.0
2008-08-12 04:32:00,1.59305,1.59305,1.59297,1.59304,22000000.0
2008-08-12 04:33:00,1.59303,1.59313,1.59284,1.59297,37400000.0
2008-08-12 04:34:00,1.59288,1.59291,1.59278,1.59284,29200000.0
2008-08-12 04:35:00,1.5927,1.59282,1.59248,1.59248,66900000.0
2008-08-12 04:36:00,1.59248,1.59284,1.59208,1.59271,171000000.0
2008-08-12 04:37:00,1.5927,1.59293,1.59243,1.5927,150500000.0
2008-08-12 04:38:00,1.59267,1.59267,1.5924,1.5924,38200000.0
2008-08-12 04:39:00,1.59236,1.59267,1.59236,1.59257,63800000.0
2008-08-12 04:40:00,1.59279,1.59295,1.59279,1.59282,15200000.0
2008-08-12 04:41:00,1.59272,1.593,1.59272,1.59287,57000000.0
2008-08-12 04:42:00,1.59253,1.59267,1.59245,1.59246,65000000.0
2008-08-12 04:43:00,1.5924,1.5924,1.59224,1.5923,49800000.0
2008-08-12 04:44:00,1.59233,1.59284,1.59233,1.59284,42700000.0
2008-08-12 04:45:00,1.59284,1.59305,1.59264,1.59269,56400000.0
2008-08-12 04:46:00,1.59259,1.59269,1.59256,1.59265,40900000.0
2008-08-12 04:47:00,1.59264,1.59303,1.59264,1.59289,62400000.0
2008-08-12 04:48:00,1.59268,1.59302,1.59268,1.59302,41800000.0
2008-08-12 04:49:00,1.59303,1.59342,1.59296,1.59303,95000000.0
2008-08-12 04:50:00,1.593,1.59334,1.59285,1.59285,43200001.0
2008-08-12 04:51:00,1.59282,1.59291,1.59282,1.59291,38400000.0
2008-08-12 04:52:00,1.59293,1.59358,1.59293,1.59353,44300000.0
2008-08-12 04:53:00,1.59356,1.59376,1.59348,1.59351,39600000.0
2008-08-12 04:54:00,1.59351,1.5936,1.59336,1.59336,35000000.0
2008-08-12 04:55:00,1.5938,1.59384,1.59347,1.59375,15000000.0
2008-08-12 04:56:00,1.5933,1.5933,1.59315,1.59316,40600000.0
2008-08-12 04:57:00,1.59307,1.59316,1.59307,1.59312,30800000.0
2008-08-12 04:58:00,1.59281,1.59308,1.59281,1.59304,34300000.0
2008-08-12 04:59:00,1.59305,1.59327,1.59305,1.59322,105800000.0
2008-08-12 05:00:00,1.59341,1.59345,1.59304,1.59304,171300000.0
2008-08-12 05:01:00,1.5929,1.5929,1.59241,1.59285,92000001.0
2008-08-12 05:02:00,1.59284,1.59298,1.59261,1.5929,258600000.0
2008-08-12 05:03:00,1.59302,1.5933,1.593,1.59317,152600001.0
2008-08-12 05:04:00,1.59322,1.59347,1.59322,1.59347,258400001.0
2008-08-12 05:05:00,1.59351,1.59353,1.59338,1.59345,173200000.0
2008-08-12 05:06:00,1.5934,1.59346,1.59326,1.59337,165400000.0
2008-08-12 05:07:00,1.59343,1.59382,1.59341,1.59354,303100001.0
2008-08-12 05:08:00,1.59354,1.59354,1.59331,1.59333,333400001.0
2008-08-12 05:09:00,1.59323,1.59356,1.59321,1.59326,213100000.0
2008-08-12 05:10:00,1.5932,1.59334,1.59314,1.59322,231399999.0
2008-08-12 05:11:00,1.59308,1.59315,1.5929,1.59292,141200001.0
2008-08-12 05:12:00,1.5929,1.59301,1.59287,1.59294,130399999.0
2008-08-12 05:13:00,1.5929,1.59318,1.59288,1.59288,161300001.0
2008-08-12 05:14:00,1.59283,1.59283,1.59262,1.59262,227300002.0
2008-08-12 05:15:00,1.59263,1.5927,1.5926,1.5926,196000001.0
2008-08-12 05:16:00,1.59268,1.5928,1.5926,1.5927,180800000.0
2008-08-12 05:17:00,1.59271,1.59306,1.5927,1.59291,152800001.0
2008-08-12 05:18:00,1.59264,1.59264,1.59228,1.59254,233700001.0
2008-08-12 05:19:00,1.59241,1.59279,1.59229,1.59247,270400001.0
2008-08-12 05:20:00,1.59223,1.5924,1.59217,1.59224,271600000.0
2008-08-12 05:21:00,1.59222,1.59257,1.59211,1.59234,308100001.0
2008-08-12 05:22:00,1.5925,1.5926,1.59231,1.5925,224500001.0
2008-08-12 05:23:00,1.59225,1.5924,1.59223,1.59235,134400000.0
2008-08-12 05:24:00,1.59231,1.59232,1.59222,1.59224,130200000.0
2008-08-12 05:25:00,1.59232,1.59267,1.5922,1.59235,236800000.0
2008-08-12 05:26:00,1.59236,1.59237,1.59226,1.59229,97800000.0
2008-08-12 05:27:00,1.59255,1.59266,1.59228,1.59253,152700000.0
2008-08-12 05:28:00,1.59257,1.59275,1.59236,1.59266,339400001.0
2008-08-12 05:29:00,1.59262,1.59274,1.59241,1.59255,248400000.0
2008-08-12 05:30:00,1.59253,1.59273,1.59243,1.59273,194800001.0
2008-08-12 05:31:00,1.59253,1.59286,1.59246,1.5927,81100000.0
2008-08-12 05:32:00,1.59268,1.59289,1.59265,1.59282,151700001.0
2008-08-12 05:33:00,1.59281,1.59292,1.59271,1.59271,174900000.0
2008-08-12 05:34:00,1.59275,1.59324,1.59274,1.59282,227200001.0
2008-08-12 05:35:00,1.59288,1.59321,1.59286,1.59294,307900000.0
2008-08-12 05:36:00,1.59283,1.59299,1.59267,1.59267,199100000.0
2008-08-12 05:37:00,1.59269,1.59279,1.59264,1.59269,152700000.0
2008-08-12 05:38:00,1.5927,1.59284,1.59251,1.59265,141500000.0
2008-08-12 05:39:00,1.59264,1.59283,1.59257,1.59271,147400000.0
2008-08-12 05:40:00,1.59276,1.59277,1.59243,1.59268,248500003.0
2008-08-12 05:41:00,1.59273,1.59278,1.59245,1.59278,107400001.0
2008-08-12 05:42:00,1.59264,1.59264,1.59235,1.59242,209600000.0
2008-08-12 05:43:00,1.59244,1.59254,1.59243,1.59252,65900000.0
2008-08-12 05:44:00,1.59254,1.59265,1.59245,1.59248,105000000.0
2008-08-12 05:45:00,1.59258,1.59281,1.59251,1.59258,144200000.0
2008-08-12 05:46:00,1.59249,1.59249,1.59182,1.59219,177000000.0
2008-08-12 05:47:00,1.59208,1.59211,1.59186,1.59196,206700000.0
2008-08-12 05:48:00,1.59166,1.59193,1.59162,1.59189,244799999.0
2008-08-12 05:49:00,1.59198,1.59218,1.59177,1.5918,198200001.0
2008-08-12 05:50:00,1.59178,1.59219,1.59171,1.59208,271800000.0
2008-08-12 05:51:00,1.59234,1.59251,1.59229,1.59237,198400000.0
2008-08-12 05:52:00,1.59235,1.59255,1.59232,1.59248,164100000.0
2008-08-12 05:53:00,1.59235,1.59245,1.5922,1.5923,139300002.0
2008-08-12 05:54:00,1.59233,1.59249,1.59217,1.59249,184800000.0
2008-08-12 05:55:00,1.59246,1.59246,1.59208,1.59217,195000000.0
2008-08-12 05:56:00,1.59221,1.59239,1.59211,1.59211,92700000.0
2008-08-12 05:57:00,1.59213,1.59217,1.59207,1.59208,195200001.0
2008-08-12 05:58:00,1.59206,1.5922,1.59201,1.59216,123500000.0
2008-08-12 05:59:00,1.59239,1.59243,1.59228,1.5923,73400001.0
2008-08-12 06:00:00,1.59207,1.59227,1.59206,1.59213,254000000.0
2008-08-12 06:01:00,1.59206,1.59229,1.59205,1.5922,152900000.0
2008-08-12 06:02:00,1.59221,1.59242,1.59219,1.59231,285900000.0
2008-08-12 06:03:00,1.59249,1.59261,1.59239,1.5925,245600001.0
2008-08-12 06:04:00,1.59244,1.59251,1.59234,1.59251,150600000.0
2008-08-12 06:05:00,1.59243,1.59259,1.59239,1.59244,442300002.0
2008-08-12 06:06:00,1.5926,1.59264,1.59242,1.59246,82400001.0
2008-08-12 06:07:00,1.59253,1.59275,1.59244,1.59253,335300001.0
2008-08-12 06:08:00,1.59246,1.59272,1.59242,1.59272,526900001.0
2008-08-12 06:09:00,1.59255,1.59278,1.59235,1.59249,380800001.0
2008-08-12 06:10:00,1.59262,1.59262,1.59222,1.59222,272400001.0
2008-08-12 06:11:00,1.59209,1.59215,1.59184,1.59192,420000002.0
2008-08-12 06:12:00,1.5919,1.59211,1.59187,1.59201,239700000.0
2008-08-12 06:13:00,1.59208,1.59236,1.59197,1.59227,343600000.0
2008-08-12 06:14:00,1.59228,1.59241,1.59201,1.59202,319800000.0
2008-08-12 06:15:00,1.59185,1.59198,1.59178,1.59192,179000000.0
2008-08-12 06:16:00,1.59192,1.59225,1.59183,1.59183,170100000.0
2008-08-12 06:17:00,1.59198,1.59218,1.59195,1.59207,128200000.0
2008-08-12 06:18:00,1.59202,1.5923,1.59202,1.59203,194000000.0
2008-08-12 06:19:00,1.59199,1.59224,1.59199,1.59224,144900000.0
2008-08-12 06:20:00,1.59218,1.59237,1.59184,1.59184,320300002.0
2008-08-12 06:21:00,1.59188,1.59192,1.59166,1.59188,238500000.0
2008-08-12 06:22:00,1.59199,1.59221,1.59192,1.59201,255700000.0
2008-08-12 06:23:00,1.59188,1.59194,1.59173,1.59183,298400001.0
2008-08-12 06:24:00,1.59178,1.59187,1.59162,1.59174,338200001.0
2008-08-12 06:25:00,1.59172,1.59185,1.59161,1.59179,231300000.0
2008-08-12 06:26:00,1.59183,1.59196,1.59176,1.59185,308900000.0
2008-08-12 06:27:00,1.59186,1.59197,1.59182,1.59188,376000001.0
2008-08-12 06:28:00,1.59191,1.59204,1.59176,1.59191,315200001.0
2008-08-12 06:29:00,1.59193,1.59203,1.59183,1.59185,103800000.0
2008-08-12 06:30:00,1.59183,1.59203,1.5918,1.59182,261500001.0
2008-08-12 06:31:00,1.59171,1.59171,1.59146,1.59153,115400000.0
2008-08-12 06:32:00,1.59144,1.59164,1.59144,1.5916,161200002.0
2008-08-12 06:33:00,1.59159,1.59181,1.59159,1.59169,243800000.0
2008-08-12 06:34:00,1.59179,1.59179,1.59153,1.59154,230900000.0
2008-08-12 06:35:00,1.59157,1.59186,1.59155,1.59164,117200000.0
2008-08-12 06:36:00,1.59176,1.59188,1.59175,1.59178,71600000.0
2008-08-12 06:37:00,1.59176,1.59178,1.59164,1.59164,257600000.0
2008-08-12 06:38:00,1.59161,1.59192,1.59153,1.59153,130300000.0
2008-08-12 06:39:00,1.59145,1.59151,1.59143,1.59145,54800000.0
2008-08-12 06:40:00,1.59119,1.59119,1.59062,1.59114,148300000.0
2008-08-12 06:41:00,1.59107,1.59139,1.59107,1.59139,174600001.0
2008-08-12 06:42:00,1.59155,1.59179,1.59147,1.59147,288100000.0
2008-08-12 06:43:00,1.59149,1.59174,1.59145,1.5916,149000001.0
2008-08-12 06:44:00,1.59157,1.59172,1.59152,1.59166,280100000.0
2008-08-12 06:45:00,1.59168,1.59179,1.59152,1.59179,254700001.0
2008-08-12 06:46:00,1.59185,1.59192,1.59176,1.59181,215300001.0
2008-08-12 06:47:00,1.5917,1.59187,1.59163,1.59167,245300000.0
2008-08-12 06:48:00,1.59161,1.59161,1.59118,1.59127,345699999.0
2008-08-12 06:49:00,1.59116,1.59138,1.59096,1.59096,275300002.0
2008-08-12 06:50:00,1.591,1.59125,1.59095,1.59118,268600000.0
2008-08-12 06:51:00,1.59126,1.59157,1.59123,1.59132,233200000.0
2008-08-12 06:52:00,1.59132,1.5916,1.5913,1.59147,234000001.0
2008-08-12 06:53:00,1.59181,1.59223,1.59181,1.59196,257400000.0
2008-08-12 06:54:00,1.59193,1.59203,1.59174,1.59182,478100002.0
2008-08-12 06:55:00,1.59178,1.59188,1.59168,1.5918,314900002.0
2008-08-12 06:56:00,1.5918,1.59215,1.59174,1.59209,252200000.0
2008-08-12 06:57:00,1.59191,1.59197,1.59188,1.59197,86800000.0
2008-08-12 06:58:00,1.59204,1.59219,1.59193,1.59219,216900001.0
2008-08-12 06:59:00,1.59221,1.59261,1.59221,1.59261,304100000.0
2008-08-12 07:00:00,1.59254,1.59266,1.59246,1.5926,122400000.0
2008-08-12 07:01:00,1.59252,1.59262,1.5921,1.59218,274900000.0
2008-08-12 07:02:00,1.59215,1.59305,1.59215,1.59267,400100000.0
2008-08-12 07:03:00,1.59274,1.593,1.59274,1.59286,152900000.0
2008-08-12 07:04:00,1.59267,1.59269,1.59224,1.59251,349500000.0
2008-08-12 07:05:00,1.59228,1.5924,1.59204,1.59232,112500001.0
2008-08-12 07:06:00,1.59248,1.59263,1.59232,1.59245,211700000.0
2008-08-12 07:07:00,1.59255,1.59266,1.59238,1.59253,194399999.0
2008-08-12 07:08:00,1.59255,1.59257,1.59234,1.59252,279400001.0
2008-08-12 07:09:00,1.59261,1.59305,1.59261,1.59279,225100000.0
2008-08-12 07:10:00,1.59288,1.59296,1.5927,1.5927,448200000.0
2008-08-12 07:11:00,1.59268,1.59268,1.59202,1.59265,334900003.0
2008-08-12 07:12:00,1.59256,1.59262,1.59239,1.59245,260500001.0
2008-08-12 07:13:00,1.59242,1.59252,1.59224,1.59229,253000001.0
2008-08-12 07:14:00,1.59245,1.59245,1.59221,1.59224,473600001.0
2008-08-12 07:15:00,1.59222,1.59271,1.59222,1.59242,236499999.0
2008-08-12 07:16:00,1.59228,1.59249,1.59228,1.59247,200900000.0
2008-08-12 07:17:00,1.59234,1.59234,1.59204,1.59204,209200000.0
2008-08-12 07:18:00,1.59202,1.59206,1.59156,1.59196,463499999.0
2008-08-12 07:19:00,1.59157,1.5916,1.59096,1.5916,267000000.0
2008-08-12 07:20:00,1.59172,1.59202,1.59166,1.59168,458000001.0
2008-08-12 07:21:00,1.59182,1.59198,1.59177,1.59195,271700001.0
2008-08-12 07:22:00,1.59179,1.59194,1.59172,1.59191,329400001.0
2008-08-12 07:23:00,1.592,1.59218,1.59189,1.59195,418100001.0
2008-08-12 07:24:00,1.59199,1.59218,1.59186,1.59203,281900001.0
2008-08-12 07:25:00,1.59196,1.59214,1.59188,1.59208,406500000.0
2008-08-12 07:26:00,1.59234,1.59277,1.59234,1.59249,252400000.0
2008-08-12 07:27:00,1.59254,1.59254,1.59183,1.59198,154800000.0
2008-08-12 07:28:00,1.59209,1.59246,1.59181,1.59186,262100001.0
2008-08-12 07:29:00,1.59193,1.59224,1.59187,1.59208,193900000.0
2008-08-12 07:30:00,1.59213,1.59213,1.59154,1.5917,476700001.0
2008-08-12 07:31:00,1.59157,1.59178,1.59156,1.59175,279400000.0
2008-08-12 07:32:00,1.59176,1.59176,1.59139,1.59143,511300001.0
2008-08-12 07:33:00,1.59126,1.59131,1.59102,1.59119,393400001.0
2008-08-12 07:34:00,1.59131,1.59171,1.59131,1.59171,310600000.0
2008-08-12 07:35:00,1.59195,1.59197,1.59171,1.59171,244600000.0
2008-08-12 07:36:00,1.59161,1.59179,1.59151,1.59157,335600001.0
2008-08-12 07:37:00,1.59156,1.5917,1.59129,1.59129,206100001.0
2008-08-12 07:38:00,1.59123,1.59131,1.59115,1.59131,74200000.0
2008-08-12 07:39:00,1.59112,1.59112,1.59078,1.59084,381000001.0
2008-08-12 07:40:00,1.59081,1.59131,1.59081,1.59108,326900000.0
2008-08-12 07:41:00,1.59115,1.59115,1.59066,1.59076,621300000.0
2008-08-12 07:42:00,1.59034,1.59041,1.58997,1.59035,306100000.0
2008-08-12 07:43:00,1.59034,1.59034,1.58941,1.58971,184900001.0
2008-08-12 07:44:00,1.58957,1.5901,1.58956,1.58956,372200001.0
2008-08-12 07:45:00,1.58879,1.58892,1.5885,1.58885,359800001.0
2008-08-12 07:46:00,1.58872,1.58915,1.5879,1.5879,406800000.0
2008-08-12 07:47:00,1.58788,1.588,1.58728,1.58773,662500001.0
2008-08-12 07:48:00,1.58787,1.58855,1.58779,1.58855,717900002.0
2008-08-12 07:49:00,1.58882,1.589,1.5886,1.589,654000001.0
2008-08-12 07:50:00,1.58869,1.58914,1.58868,1.58901,602400002.0
2008-08-12 07:51:00,1.58939,1.58973,1.58929,1.58973,627100001.0
2008-08-12 07:52:00,1.58985,1.58985,1.58938,1.58938,425300001.0
2008-08-12 07:53:00,1.5887,1.58892,1.58836,1.58859,608300001.0
2008-08-12 07:54:00,1.58832,1.5885,1.58748,1.58755,318800000.0
2008-08-12 07:55:00,1.58779,1.58823,1.58779,1.58803,382000001.0
2008-08-12 07:56:00,1.58811,1.58811,1.58764,1.58775,656300003.0
2008-08-12 07:57:00,1.58763,1.58782,1.58688,1.5869,577900003.0
2008-08-12 07:58:00,1.58708,1.5877,1.58708,1.5875,661700003.0
2008-08-12 07:59:00,1.58757,1.58772,1.58728,1.58746,483500000.0
2008-08-12 08:00:00,1.58753,1.58762,1.58733,1.58747,415300000.0
2008-08-12 08:01:00,1.58754,1.58817,1.58754,1.58795,481900003.0
2008-08-12 08:02:00,1.58821,1.58872,1.58812,1.58857,265400000.0
2008-08-12 08:03:00,1.58869,1.58911,1.58857,1.58902,453300001.0
2008-08-12 08:04:00,1.58925,1.58979,1.58925,1.58967,443100001.0
2008-08-12 08:05:00,1.58987,1.59016,1.58966,1.59016,248400000.0
2008-08-12 08:06:00,1.59022,1.59026,1.58963,1.58963,648300000.0
2008-08-12 08:07:00,1.58932,1.58958,1.58773,1.58794,488800000.0
2008-08-12 08:08:00,1.58786,1.58835,1.58723,1.58744,342800000.0
2008-08-12 08:09:00,1.58753,1.5877,1.5873,1.58735,498900002.0
2008-08-12 08:10:00,1.58704,1.5874,1.58696,1.58727,588500002.0
2008-08-12 08:11:00,1.58739,1.58802,1.58739,1.58792,234900000.0
2008-08-12 08:12:00,1.58811,1.58825,1.58783,1.58785,428600000.0
2008-08-12 08:13:00,1.58791,1.58813,1.58781,1.58808,187500000.0
2008-08-12 08:14:00,1.58809,1.58809,1.58783,1.58787,103800000.0
2008-08-12 08:15:00,1.58784,1.58807,1.58767,1.58795,291600001.0
2008-08-12 08:16:00,1.58807,1.58836,1.58807,1.58815,224500000.0
2008-08-12 08:17:00,1.588,1.58845,1.58748,1.5881,250100000.0
2008-08-12 08:18:00,1.58804,1.58817,1.58723,1.58723,177000000.0
2008-08-12 08:19:00,1.58722,1.58736,1.58713,1.58727,294500000.0
2008-08-12 08:20:00,1.58734,1.58789,1.58734,1.5878,306300001.0
2008-08-12 08:21:00,1.58815,1.58865,1.58782,1.58814,442400000.0
2008-08-12 08:22:00,1.58828,1.58857,1.58807,1.58842,368100002.0
2008-08-12 08:23:00,1.58865,1.58884,1.58848,1.5886,222100000.0
2008-08-12 08:24:00,1.58857,1.58944,1.58857,1.58944,460000002.0
2008-08-12 08:25:00,1.58952,1.58966,1.5892,1.58928,538300000.0
2008-08-12 08:26:00,1.58908,1.58908,1.58857,1.58897,328500000.0
2008-08-12 08:27:00,1.58885,1.58885,1.58825,1.58859,395800001.0
2008-08-12 08:28:00,1.5886,1.58895,1.58837,1.5888,513900000.0
2008-08-12 08:29:00,1.58881,1.58884,1.58859,1.58881,415300000.0
2008-08-12 08:30:00,1.58894,1.58927,1.58893,1.58918,412900000.0
2008-08-12 08:31:00,1.58925,1.58954,1.58917,1.5894,258800001.0
2008-08-12 08:32:00,1.58939,1.58951,1.58915,1.58934,310900001.0
2008-08-12 08:33:00,1.58942,1.58979,1.58942,1.58976,205600001.0
2008-08-12 08:34:00,1.58993,1.59055,1.58983,1.59025,644000002.0
2008-08-12 08:35:00,1.59034,1.59074,1.59008,1.59011,508800002.0
2008-08-12 08:36:00,1.58999,1.59026,1.58973,1.59026,364500001.0
2008-08-12 08:37:00,1.59033,1.59115,1.59005,1.59067,334200000.0
2008-08-12 08:38:00,1.59087,1.59158,1.59076,1.59141,326200000.0
2008-08-12 08:39:00,1.59133,1.59151,1.5911,1.59136,479100000.0
2008-08-12 08:40:00,1.59116,1.5916,1.59106,1.59108,342000000.0
2008-08-12 08:41:00,1.59087,1.59138,1.59085,1.59124,460400000.0
2008-08-12 08:42:00,1.59147,1.59179,1.59131,1.59145,500000001.0
2008-08-12 08:43:00,1.59159,1.59203,1.59124,1.59124,253500000.0
2008-08-12 08:44:00,1.59127,1.5914,1.59102,1.59102,404300001.0
2008-08-12 08:45:00,1.59102,1.59151,1.59099,1.59151,579600000.0
2008-08-12 08:46:00,1.59233,1.59233,1.59167,1.59214,696700001.0
2008-08-12 08:47:00,1.59218,1.59218,1.591,1.59177,484700000.0
2008-08-12 08:48:00,1.59163,1.59163,1.59119,1.59146,357900001.0
2008-08-12 08:49:00,1.59138,1.59142,1.59061,1.5907,593300004.0
2008-08-12 08:50:00,1.5905,1.59085,1.59046,1.59083,433600001.0
2008-08-12 08:51:00,1.59081,1.59093,1.59058,1.59075,470600000.0
2008-08-12 08:52:00,1.59104,1.59168,1.59101,1.59134,545100000.0
2008-08-12 08:53:00,1.59107,1.59118,1.59061,1.59061,490000000.0
2008-08-12 08:54:00,1.59032,1.59073,1.59019,1.59073,640800001.0
2008-08-12 08:55:00,1.59079,1.59109,1.59069,1.59081,632100002.0
2008-08-12 08:56:00,1.59074,1.59126,1.59073,1.59073,548800002.0
2008-08-12 08:57:00,1.59067,1.5911,1.59048,1.5911,461400000.0
2008-08-12 08:58:00,1.59131,1.59147,1.59088,1.59143,399000000.0
2008-08-12 08:59:00,1.59154,1.59155,1.59125,1.59125,293300000.0
2008-08-12 09:00:00,1.59092,1.59111,1.59065,1.59081,440300001.0
2008-08-12 09:01:00,1.59077,1.59112,1.59077,1.59095,362400000.0
2008-08-12 09:02:00,1.5909,1.59116,1.5907,1.59103,640700001.0
2008-08-12 09:03:00,1.59105,1.59155,1.59105,1.59141,564900002.0
2008-08-12 09:04:00,1.59146,1.59156,1.59101,1.59116,679400001.0
2008-08-12 09:05:00,1.59104,1.59118,1.59074,1.59101,648500000.0
2008-08-12 09:06:00,1.59114,1.59122,1.59066,1.5909,536600000.0
2008-08-12 09:07:00,1.59092,1.59129,1.59063,1.59129,350600002.0
2008-08-12 09:08:00,1.59157,1.59157,1.5911,1.59134,195000000.0
2008-08-12 09:09:00,1.59132,1.59132,1.59093,1.59098,301399999.0
2008-08-12 09:10:00,1.59053,1.59111,1.59029,1.59111,291200000.0
2008-08-12 09:11:00,1.59102,1.59123,1.59028,1.59084,551900000.0
2008-08-12 09:12:00,1.59093,1.5912,1.59083,1.59088,440300001.0
2008-08-12 09:13:00,1.59095,1.59112,1.59073,1.59081,483700000.0
2008-08-12 09:14:00,1.59072,1.59077,1.59052,1.59071,285900000.0
2008-08-12 09:15:00,1.59079,1.59079,1.59026,1.59066,452500001.0
2008-08-12 09:16:00,1.59068,1.59154,1.59055,1.59132,508200000.0
2008-08-12 09:17:00,1.59142,1.59166,1.59127,1.59142,492700001.0
2008-08-12 09:18:00,1.59157,1.59211,1.59157,1.59201,210600000.0
2008-08-12 09:19:00,1.59208,1.59211,1.59156,1.59163,511500000.0
2008-08-12 09:20:00,1.59146,1.59146,1.59079,1.59129,271700002.0
2008-08-12 09:21:00,1.59144,1.59169,1.59102,1.59169,269200000.0
2008-08-12 09:22:00,1.59172,1.59198,1.59168,1.59169,272500000.0
2008-08-12 09:23:00,1.59167,1.59173,1.5915,1.59173,337400000.0
2008-08-12 09:24:00,1.59185,1.59185,1.59134,1.59145,327900001.0
2008-08-12 09:25:00,1.59165,1.59199,1.59156,1.59176,407500000.0
2008-08-12 09:26:00,1.59193,1.59263,1.59193,1.59226,521300000.0
2008-08-12 09:27:00,1.59214,1.59244,1.59195,1.59195,411300000.0
2008-08-12 09:28:00,1.59213,1.59254,1.59197,1.59231,469500001.0
2008-08-12 09:29:00,1.59232,1.59305,1.59194,1.59294,472700000.0
2008-08-12 09:30:00,1.59309,1.59334,1.59268,1.59305,623200000.0
2008-08-12 09:31:00,1.59293,1.59304,1.59222,1.5928,337000000.0
2008-08-12 09:32:00,1.59277,1.59298,1.59258,1.59283,402000000.0
2008-08-12 09:33:00,1.59269,1.59271,1.59225,1.59233,300500000.0
2008-08-12 09:34:00,1.59228,1.59236,1.59183,1.59217,369600000.0
2008-08-12 09:35:00,1.59214,1.59233,1.59143,1.59168,225400001.0
2008-08-12 09:36:00,1.59186,1.59243,1.59177,1.59216,399100000.0
2008-08-12 09:37:00,1.59238,1.59257,1.59186,1.59191,433600000.0
2008-08-12 09:38:00,1.5921,1.59283,1.5921,1.59261,377000000.0
2008-08-12 09:39:00,1.59265,1.59293,1.5926,1.59287,410700000.0
2008-08-12 09:40:00,1.59335,1.59341,1.59254,1.59295,392000000.0
2008-08-12 09:41:00,1.59292,1.59319,1.59282,1.59319,497000000.0
2008-08-12 09:42:00,1.59319,1.59337,1.59309,1.59318,476300002.0
2008-08-12 09:43:00,1.59304,1.59321,1.59294,1.59306,272100000.0
2008-08-12 09:44:00,1.59305,1.59326,1.59272,1.59308,531900001.0
2008-08-12 09:45:00,1.59288,1.59288,1.59258,1.59277,600000002.0
2008-08-12 09:46:00,1.59293,1.59325,1.59293,1.59295,319000000.0
2008-08-12 09:47:00,1.59325,1.59345,1.59302,1.59325,422500001.0
2008-08-12 09:48:00,1.59318,1.594,1.59318,1.59389,350000001.0
2008-08-12 09:49:00,1.59405,1.59421,1.59376,1.59376,587400001.0
2008-08-12 09:50:00,1.59366,1.59379,1.59354,1.59366,451000003.0
2008-08-12 09:51:00,1.59372,1.59473,1.59372,1.59468,487000000.0
2008-08-12 09:52:00,1.59481,1.5952,1.59451,1.59451,465200000.0
2008-08-12 09:53:00,1.59463,1.59567,1.59463,1.59567,307200000.0
2008-08-12 09:54:00,1.59585,1.59603,1.59537,1.59566,490900002.0
2008-08-12 09:55:00,1.59534,1.59545,1.59515,1.59526,499900000.0
2008-08-12 09:56:00,1.59499,1.59509,1.59447,1.59448,481500000.0
2008-08-12 09:57:00,1.59464,1.59475,1.59447,1.59458,585500000.0
2008-08-12 09:58:00,1.59458,1.59483,1.59441,1.59441,683000001.0
2008-08-12 09:59:00,1.59452,1.59524,1.59428,1.59524,720000000.0
2008-08-12 10:00:00,1.59535,1.59544,1.59487,1.59505,285100000.0
2008-08-12 10:01:00,1.59487,1.59498,1.59454,1.59457,627400001.0
2008-08-12 10:02:00,1.59447,1.59459,1.59419,1.59459,543800000.0
2008-08-12 10:03:00,1.59443,1.59443,1.59384,1.5941,416700002.0
2008-08-12 10:04:00,1.59416,1.59446,1.59411,1.59426,396400002.0
2008-08-12 10:05:00,1.5945,1.5948,1.59446,1.59458,430900002.0
2008-08-12 10:06:00,1.59455,1.59484,1.59444,1.59479,547700001.0
2008-08-12 10:07:00,1.59491,1.59502,1.59455,1.59474,560900001.0
2008-08-12 10:08:00,1.5946,1.59482,1.59452,1.59459,490200001.0
2008-08-12 10:09:00,1.59443,1.59499,1.5939,1.5939,462100000.0
2008-08-12 10:10:00,1.59376,1.59431,1.5936,1.59427,413100002.0
2008-08-12 10:11:00,1.59415,1.59455,1.59415,1.5945,368900000.0
2008-08-12 10:12:00,1.59446,1.59479,1.59418,1.59445,473800001.0
2008-08-12 10:13:00,1.59436,1.59447,1.59399,1.59399,496800000.0
2008-08-12 10:14:00,1.59392,1.59429,1.5937,1.5939,588200000.0
2008-08-12 10:15:00,1.59374,1.59382,1.59325,1.59325,381100000.0
2008-08-12 10:16:00,1.59326,1.59341,1.59312,1.59335,398500001.0
2008-08-12 10:17:00,1.59338,1.59358,1.59311,1.59353,299300000.0
2008-08-12 10:18:00,1.59341,1.59353,1.59318,1.59336,374700000.0
2008-08-12 10:19:00,1.59389,1.59413,1.59378,1.59404,346300000.0
2008-08-12 10:20:00,1.59405,1.59416,1.59339,1.59339,483000000.0
2008-08-12 10:21:00,1.59323,1.59336,1.59291,1.59301,401799999.0
2008-08-12 10:22:00,1.59302,1.59342,1.59256,1.59312,312900000.0
2008-08-12 10:23:00,1.59329,1.59368,1.59329,1.59351,526100001.0
2008-08-12 10:24:00,1.59345,1.59353,1.59302,1.59307,388100001.0
2008-08-12 10:25:00,1.59315,1.59398,1.59311,1.59398,384200001.0
2008-08-12 10:26:00,1.594,1.59423,1.59379,1.59379,548800000.0
2008-08-12 10:27:00,1.59363,1.59398,1.59336,1.59379,477200000.0
2008-08-12 10:28:00,1.59377,1.59387,1.59361,1.59373,686600003.0
2008-08-12 10:29:00,1.59383,1.59401,1.59374,1.59399,546300000.0
2008-08-12 10:30:00,1.59374,1.59409,1.59254,1.59329,726200002.0
2008-08-12 10:31:00,1.5933,1.5933,1.59261,1.59275,597200002.0
2008-08-12 10:32:00,1.59253,1.59296,1.59238,1.59251,511400001.0
2008-08-12 10:33:00,1.59245,1.59317,1.59245,1.59303,487100001.0
2008-08-12 10:34:00,1.5932,1.59382,1.59295,1.59327,455300002.0
2008-08-12 10:35:00,1.59327,1.59348,1.59295,1.59295,462900001.0
2008-08-12 10:36:00,1.59314,1.59324,1.59265,1.5932,624800000.0
2008-08-12 10:37:00,1.59326,1.59326,1.59272,1.59297,516600000.0
2008-08-12 10:38:00,1.59298,1.59352,1.59297,1.59331,432800002.0
2008-08-12 10:39:00,1.59348,1.59348,1.59309,1.59318,449800000.0
2008-08-12 10:40:00,1.59306,1.59306,1.59275,1.59276,322000003.0
2008-08-12 10:41:00,1.59284,1.5932,1.59273,1.59275,694000001.0
2008-08-12 10:42:00,1.59266,1.59275,1.59252,1.59266,419900000.0
2008-08-12 10:43:00,1.59274,1.59274,1.59208,1.59208,437600002.0
2008-08-12 10:44:00,1.59222,1.59275,1.59208,1.59255,550500000.0
2008-08-12 10:45:00,1.59246,1.59246,1.59139,1.59185,511400001.0
2008-08-12 10:46:00,1.59196,1.59214,1.59126,1.59139,334700001.0
2008-08-12 10:47:00,1.59146,1.59188,1.59141,1.59182,393100000.0
2008-08-12 10:48:00,1.59199,1.59212,1.59134,1.59134,589000001.0
2008-08-12 10:49:00,1.59126,1.59137,1.5909,1.59117,400400001.0
2008-08-12 10:50:00,1.59128,1.59159,1.5907,1.59132,515300001.0
2008-08-12 10:51:00,1.59141,1.59191,1.59141,1.59166,482400000.0
2008-08-12 10:52:00,1.59173,1.59221,1.59173,1.59186,323000001.0
2008-08-12 10:53:00,1.592,1.59226,1.59174,1.59174,359100001.0
2008-08-12 10:54:00,1.59179,1.59227,1.59179,1.59218,410800000.0
2008-08-12 10:55:00,1.59225,1.59264,1.59219,1.59253,433100000.0
2008-08-12 10:56:00,1.59275,1.59295,1.59249,1.59275,466000001.0
2008-08-12 10:57:00,1.59268,1.59293,1.59245,1.59246,321200000.0
2008-08-12 10:58:00,1.5923,1.59251,1.59214,1.59237,401500001.0
2008-08-12 10:59:00,1.5925,1.5935,1.5925,1.59336,822500000.0
2008-08-12 11:00:00,1.59328,1.59366,1.59328,1.59363,428300001.0
2008-08-12 11:01:00,1.5939,1.59445,1.59363,1.59423,518000003.0
2008-08-12 11:02:00,1.5941,1.59438,1.5939,1.5941,550500001.0
2008-08-12 11:03:00,1.59418,1.59465,1.59412,1.59465,222900000.0
2008-08-12 11:04:00,1.59472,1.59561,1.59447,1.59545,564200001.0
2008-08-12 11:05:00,1.5955,1.59561,1.59504,1.59504,443400000.0
2008-08-12 11:06:00,1.59497,1.59556,1.59464,1.59538,681200005.0
2008-08-12 11:07:00,1.5953,1.59556,1.59424,1.59535,241800000.0
2008-08-12 11:08:00,1.5956,1.5956,1.5947,1.5947,360200001.0
2008-08-12 11:09:00,1.59457,1.59533,1.59457,1.59488,371600000.0
2008-08-12 11:10:00,1.59491,1.59504,1.59446,1.59472,417500000.0
2008-08-12 11:11:00,1.59462,1.59486,1.59443,1.59457,572700003.0
2008-08-12 11:12:00,1.59447,1.59499,1.59409,1.59496,616000005.0
2008-08-12 11:13:00,1.59484,1.59517,1.59445,1.59491,312200000.0
2008-08-12 11:14:00,1.59504,1.59514,1.59455,1.59455,434000001.0
2008-08-12 11:15:00,1.59442,1.59462,1.59422,1.59422,506100003.0
2008-08-12 11:16:00,1.59427,1.59469,1.59409,1.59446,425000001.0
2008-08-12 11:17:00,1.59449,1.59516,1.59425,1.59476,408000002.0
2008-08-12 11:18:00,1.59443,1.5945,1.59408,1.59429,410499999.0
2008-08-12 11:19:00,1.5944,1.59555,1.5944,1.59455,344700000.0
2008-08-12 11:20:00,1.59445,1.5947,1.59419,1.59459,612100003.0
2008-08-12 11:21:00,1.59462,1.59481,1.59439,1.59456,585400001.0
2008-08-12 11:22:00,1.59445,1.59476,1.5944,1.59471,635600002.0
2008-08-12 11:23:00,1.59495,1.59495,1.59456,1.59483,492300001.0
2008-08-12 11:24:00,1.59466,1.59483,1.59441,1.59463,411300001.0
2008-08-12 11:25:00,1.59463,1.59463,1.59422,1.59426,367900000.0
2008-08-12 11:26:00,1.59418,1.59437,1.59382,1.59407,547000000.0
2008-08-12 11:27:00,1.59388,1.59414,1.59374,1.59411,629299999.0
2008-08-12 11:28:00,1.59418,1.5942,1.59371,1.59412,349400003.0
2008-08-12 11:29:00,1.5946,1.59491,1.59448,1.59482,463200000.0
2008-08-12 11:30:00,1.5949,1.59514,1.59466,1.59471,482200002.0
2008-08-12 11:31:00,1.59471,1.59546,1.59455,1.59462,499300000.0
2008-08-12 11:32:00,1.59428,1.59439,1.594,1.59431,399000000.0
2008-08-12 11:33:00,1.59438,1.59482,1.5941,1.59449,506300000.0
2008-08-12 11:34:00,1.5944,1.59462,1.59398,1.59444,693000003.0
2008-08-12 11:35:00,1.59442,1.59455,1.59401,1.59401,612500003.0
2008-08-12 11:36:00,1.59376,1.59413,1.59365,1.59413,528600001.0
2008-08-12 11:37:00,1.59432,1.59464,1.59425,1.59438,440200002.0
2008-08-12 11:38:00,1.59458,1.59475,1.59422,1.59473,503600000.0
2008-08-12 11:39:00,1.59469,1.59472,1.59407,1.5942,616200001.0
2008-08-12 11:40:00,1.594,1.59407,1.59345,1.59365,641400000.0
2008-08-12 11:41:00,1.59324,1.59356,1.59311,1.59331,718200000.0
2008-08-12 11:42:00,1.59333,1.59333,1.59256,1.59256,549600001.0
2008-08-12 11:43:00,1.59253,1.59262,1.59221,1.59238,556400002.0
2008-08-12 11:44:00,1.5925,1.59293,1.59247,1.59283,618400002.0
2008-08-12 11:45:00,1.59277,1.59311,1.59277,1.59286,490700001.0
2008-08-12 11:46:00,1.59307,1.59336,1.59296,1.59336,448300000.0
2008-08-12 11:47:00,1.59344,1.59344,1.59293,1.59327,423300001.0
2008-08-12 11:48:00,1.59339,1.59361,1.5933,1.59361,501600002.0
2008-08-12 11:49:00,1.59331,1.59351,1.59323,1.59339,436100001.0
2008-08-12 11:50:00,1.59282,1.59322,1.59282,1.5932,357800001.0
2008-08-12 11:51:00,1.59322,1.59344,1.59294,1.59294,143300000.0
2008-08-12 11:52:00,1.59313,1.59338,1.59293,1.59293,215800000.0
2008-08-12 11:53:00,1.59279,1.59306,1.59274,1.59291,189200000.0
2008-08-12 11:54:00,1.59268,1.59291,1.59251,1.59282,377400001.0
2008-08-12 11:55:00,1.59297,1.59297,1.59275,1.59278,439099999.0
2008-08-12 11:56:00,1.5925,1.59254,1.59218,1.59223,420100002.0
2008-08-12 11:57:00,1.59225,1.59265,1.59197,1.59253,449300000.0
2008-08-12 11:58:00,1.59241,1.59248,1.5916,1.5916,443700001.0
2008-08-12 11:59:00,1.59182,1.5922,1.59147,1.59171,428400003.0
2008-08-12 12:00:00,1.59207,1.59289,1.59207,1.59289,569700001.0
2008-08-12 12:01:00,1.59304,1.59342,1.59295,1.59324,414700000.0
2008-08-12 12:02:00,1.59333,1.59353,1.59318,1.5935,299800000.0
2008-08-12 12:03:00,1.59343,1.59385,1.59343,1.59382,388100001.0
2008-08-12 12:04:00,1.59361,1.59363,1.59301,1.59326,431599999.0
2008-08-12 12:05:00,1.59321,1.59342,1.59288,1.59323,339100000.0
2008-08-12 12:06:00,1.59323,1.59374,1.59323,1.59355,419200000.0
2008-08-12 12:07:00,1.5938,1.59414,1.59379,1.59409,304700001.0
2008-08-12 12:08:00,1.59401,1.59422,1.59379,1.59388,558600000.0
2008-08-12 12:09:00,1.59393,1.59419,1.59386,1.59386,422800000.0
2008-08-12 12:10:00,1.59372,1.59393,1.59344,1.59393,354900001.0
2008-08-12 12:11:00,1.59396,1.59402,1.59375,1.5938,232700001.0
2008-08-12 12:12:00,1.59367,1.59367,1.59334,1.59349,236300000.0
2008-08-12 12:13:00,1.59414,1.59437,1.59406,1.59432,515800001.0
2008-08-12 12:14:00,1.59376,1.59407,1.59362,1.59399,546600002.0
2008-08-12 12:15:00,1.59373,1.59383,1.59359,1.59363,324700001.0
2008-08-12 12:16:00,1.59371,1.59393,1.59368,1.59378,432000001.0
2008-08-12 12:17:00,1.59381,1.59384,1.59375,1.59381,187200000.0
2008-08-12 12:18:00,1.59383,1.59408,1.59375,1.59408,293100002.0
2008-08-12 12:19:00,1.59434,1.5947,1.59433,1.59453,448600001.0
2008-08-12 12:20:00,1.59446,1.59455,1.5941,1.59413,379300000.0
2008-08-12 12:21:00,1.59412,1.59439,1.59398,1.59398,386300000.0
2008-08-12 12:22:00,1.59391,1.59405,1.59381,1.59387,275600000.0
2008-08-12 12:23:00,1.59377,1.59382,1.59347,1.59365,435100001.0
2008-08-12 12:24:00,1.59336,1.59363,1.59326,1.59357,662099999.0
2008-08-12 12:25:00,1.59359,1.59442,1.59359,1.59429,382600000.0
2008-08-12 12:26:00,1.59428,1.59428,1.59369,1.59423,469200000.0
2008-08-12 12:27:00,1.59427,1.59456,1.59427,1.59434,454000002.0
2008-08-12 12:28:00,1.59424,1.59437,1.59403,1.59409,604100002.0
2008-08-12 12:29:00,1.59406,1.59412,1.59381,1.59396,754300003.0
2008-08-12 12:30:00,1.59424,1.59452,1.59379,1.59379,605300002.0
2008-08-12 12:31:00,1.59395,1.59419,1.59381,1.5939,684700003.0
2008-08-12 12:32:00,1.59391,1.59391,1.5934,1.59346,621100001.0
2008-08-12 12:33:00,1.59338,1.59377,1.5932,1.59337,576100001.0
2008-08-12 12:34:00,1.59353,1.59396,1.59353,1.5938,574500001.0
2008-08-12 12:35:00,1.59368,1.59405,1.59355,1.5938,652500001.0
2008-08-12 12:36:00,1.59362,1.59366,1.5934,1.59348,423600000.0
2008-08-12 12:37:00,1.59352,1.59364,1.59345,1.5936,509800001.0
2008-08-12 12:38:00,1.59362,1.59365,1.59331,1.59342,697800002.0
2008-08-12 12:39:00,1.59338,1.59338,1.59294,1.5932,444200002.0
2008-08-12 12:40:00,1.59324,1.59345,1.59303,1.59322,520600000.0
2008-08-12 12:41:00,1.59319,1.59339,1.59306,1.59329,230500001.0
2008-08-12 12:42:00,1.59333,1.59343,1.59305,1.59317,375600001.0
2008-08-12 12:43:00,1.59319,1.59328,1.59281,1.59328,507600001.0
2008-08-12 12:44:00,1.59349,1.59407,1.59349,1.59387,382500000.0
2008-08-12 12:45:00,1.59393,1.59397,1.59358,1.5938,469300000.0
2008-08-12 12:46:00,1.59377,1.59377,1.59352,1.59364,412800001.0
2008-08-12 12:47:00,1.59372,1.5939,1.59364,1.59381,372500002.0
2008-08-12 12:48:00,1.59383,1.5939,1.59358,1.5936,460800001.0
2008-08-12 12:49:00,1.59362,1.59396,1.59362,1.59393,500100000.0
2008-08-12 12:50:00,1.59373,1.59388,1.59357,1.59366,451500001.0
2008-08-12 12:51:00,1.59378,1.59437,1.59375,1.59397,399300000.0
2008-08-12 12:52:00,1.5941,1.59434,1.59375,1.59399,291100000.0
2008-08-12 12:53:00,1.59422,1.59458,1.59421,1.59424,326100001.0
2008-08-12 12:54:00,1.59404,1.59412,1.59364,1.59364,398999998.0
2008-08-12 12:55:00,1.59355,1.59377,1.59328,1.59359,389300000.0
2008-08-12 12:56:00,1.59373,1.59397,1.5936,1.59364,421300002.0
2008-08-12 12:57:00,1.59363,1.59378,1.59337,1.59345,540100000.0
2008-08-12 12:58:00,1.59354,1.59354,1.59316,1.59341,318700001.0
2008-08-12 12:59:00,1.5935,1.59367,1.59335,1.59362,658800001.0
2008-08-12 13:00:00,1.59367,1.59405,1.59364,1.59386,258700001.0
2008-08-12 13:01:00,1.59388,1.59388,1.59351,1.59356,313400000.0
2008-08-12 13:02:00,1.59341,1.5936,1.59329,1.59357,426700002.0
2008-08-12 13:03:00,1.59369,1.59387,1.59358,1.59377,414900000.0
2008-08-12 13:04:00,1.59387,1.59408,1.59385,1.59385,251900000.0
2008-08-12 13:05:00,1.59391,1.594,1.59362,1.59371,209100001.0
2008-08-12 13:06:00,1.5938,1.59389,1.59353,1.59374,385200001.0
2008-08-12 13:07:00,1.59366,1.59375,1.59337,1.59369,351800000.0
2008-08-12 13:08:00,1.59359,1.59359,1.59322,1.59356,193900001.0
2008-08-12 13:09:00,1.59359,1.59415,1.59346,1.5939,282300001.0
2008-08-12 13:10:00,1.59413,1.59444,1.59408,1.59444,149500000.0
2008-08-12 13:11:00,1.5945,1.59469,1.59419,1.59451,370400002.0
2008-08-12 13:12:00,1.5945,1.59456,1.59417,1.59456,323100002.0
2008-08-12 13:13:00,1.59484,1.59513,1.59478,1.5951,290100000.0
2008-08-12 13:14:00,1.59497,1.59514,1.59491,1.59499,323300000.0
2008-08-12 13:15:00,1.59496,1.59513,1.59476,1.5951,399500001.0
2008-08-12 13:16:00,1.59498,1.59498,1.59445,1.59445,103600000.0
2008-08-12 13:17:00,1.59444,1.59453,1.59432,1.59437,144600000.0
2008-08-12 13:18:00,1.59429,1.59445,1.5942,1.59434,304900000.0
2008-08-12 13:19:00,1.59428,1.59447,1.59404,1.59445,288200000.0
2008-08-12 13:20:00,1.59436,1.59436,1.59397,1.59415,207700001.0
2008-08-12 13:21:00,1.59427,1.59479,1.59427,1.59448,197300000.0
2008-08-12 13:22:00,1.59446,1.59459,1.5944,1.59447,275100000.0
2008-08-12 13:23:00,1.59447,1.59469,1.59446,1.59459,253100000.0
2008-08-12 13:24:00,1.59451,1.59451,1.59424,1.59424,231800000.0
2008-08-12 13:25:00,1.59425,1.59428,1.59403,1.59403,168300001.0
2008-08-12 13:26:00,1.59397,1.59411,1.59387,1.59398,202100001.0
2008-08-12 13:27:00,1.59391,1.59412,1.59386,1.5941,351800001.0
2008-08-12 13:28:00,1.59413,1.59413,1.59355,1.59362,493400000.0
2008-08-12 13:29:00,1.59354,1.59364,1.59323,1.59333,576300001.0
2008-08-12 13:30:00,1.59329,1.59329,1.59292,1.59301,543500001.0
2008-08-12 13:31:00,1.59318,1.59375,1.59318,1.59343,535400000.0
2008-08-12 13:32:00,1.59345,1.59351,1.59334,1.59343,210100000.0
2008-08-12 13:33:00,1.59343,1.59358,1.59304,1.59307,444600002.0
2008-08-12 13:34:00,1.59278,1.59279,1.59249,1.59249,353500001.0
2008-08-12 13:35:00,1.5927,1.5927,1.59224,1.59227,385800000.0
2008-08-12 13:36:00,1.59238,1.59261,1.59233,1.5924,441800001.0
2008-08-12 13:37:00,1.59247,1.59295,1.59247,1.59276,455300001.0
2008-08-12 13:38:00,1.59269,1.59292,1.59254,1.59254,370300000.0
2008-08-12 13:39:00,1.59254,1.59278,1.59254,1.59269,265800001.0
2008-08-12 13:40:00,1.59274,1.59312,1.59273,1.59296,391100000.0
2008-08-12 13:41:00,1.59306,1.59306,1.59251,1.59251,188400000.0
2008-08-12 13:42:00,1.59246,1.59281,1.59246,1.59281,169700000.0
2008-08-12 13:43:00,1.59299,1.59299,1.59233,1.59279,128400000.0
2008-08-12 13:44:00,1.59284,1.5932,1.59283,1.59301,241700000.0
2008-08-12 13:45:00,1.59306,1.59328,1.59275,1.59295,423400001.0
2008-08-12 13:46:00,1.59287,1.59322,1.59287,1.59295,460400003.0
2008-08-12 13:47:00,1.59302,1.59333,1.59297,1.59309,493499998.0
2008-08-12 13:48:00,1.593,1.59302,1.59274,1.59292,266800002.0
2008-08-12 13:49:00,1.59295,1.59304,1.59286,1.59295,208600000.0
2008-08-12 13:50:00,1.5929,1.59316,1.59266,1.59316,286700000.0
2008-08-12 13:51:00,1.59316,1.59357,1.59292,1.59357,277500000.0
2008-08-12 13:52:00,1.59368,1.59405,1.59363,1.59386,436100000.0
2008-08-12 13:53:00,1.59365,1.59378,1.59313,1.59325,484000001.0
2008-08-12 13:54:00,1.59333,1.59356,1.59322,1.59346,391600001.0
2008-08-12 13:55:00,1.59373,1.59414,1.59366,1.5941,364100000.0
2008-08-12 13:56:00,1.59418,1.59419,1.59396,1.59406,407100000.0
2008-08-12 13:57:00,1.59381,1.59408,1.59341,1.59359,398200001.0
2008-08-12 13:58:00,1.5936,1.59375,1.59334,1.59358,174800000.0
2008-08-12 13:59:00,1.59349,1.59377,1.59338,1.59353,399200001.0
2008-08-12 14:00:00,1.59362,1.59396,1.59353,1.59373,312800000.0
2008-08-12 14:01:00,1.59357,1.59382,1.59331,1.59342,427399999.0
2008-08-12 14:02:00,1.59352,1.59378,1.59345,1.59357,381100000.0
2008-08-12 14:03:00,1.59353,1.59362,1.5934,1.59354,442000002.0
2008-08-12 14:04:00,1.59341,1.59397,1.59338,1.59357,400200000.0
2008-08-12 14:05:00,1.59349,1.59382,1.59345,1.59361,331000001.0
2008-08-12 14:06:00,1.59363,1.59387,1.59336,1.59375,303800000.0
2008-08-12 14:07:00,1.59376,1.5939,1.59322,1.59326,288600001.0
2008-08-12 14:08:00,1.59316,1.59317,1.59235,1.59243,393600001.0
2008-08-12 14:09:00,1.59239,1.59293,1.59177,1.59177,152600000.0
2008-08-12 14:10:00,1.59174,1.59236,1.59174,1.59229,239300000.0
2008-08-12 14:11:00,1.59234,1.59257,1.59212,1.59247,115100000.0
2008-08-12 14:12:00,1.5925,1.59294,1.5925,1.5927,247400000.0
2008-08-12 14:13:00,1.59291,1.59355,1.59285,1.59335,166600000.0
2008-08-12 14:14:00,1.59342,1.59344,1.59303,1.59303,251800001.0
2008-08-12 14:15:00,1.59315,1.5934,1.59273,1.59338,409800000.0
2008-08-12 14:16:00,1.59345,1.59359,1.59323,1.59352,219100000.0
2008-08-12 14:17:00,1.59358,1.5936,1.59285,1.59327,629600001.0
2008-08-12 14:18:00,1.59326,1.59349,1.59286,1.59313,320300000.0
2008-08-12 14:19:00,1.5931,1.5941,1.5931,1.59378,401900001.0
2008-08-12 14:20:00,1.59399,1.59474,1.59388,1.59426,181600001.0
2008-08-12 14:21:00,1.59427,1.5944,1.59388,1.59392,351600000.0
2008-08-12 14:22:00,1.59397,1.59422,1.5935,1.59376,596400000.0
2008-08-12 14:23:00,1.59386,1.5946,1.59386,1.59445,174600000.0
2008-08-12 14:24:00,1.59472,1.59527,1.59429,1.59471,466700000.0
2008-08-12 14:25:00,1.59478,1.59549,1.59478,1.59507,562800001.0
2008-08-12 14:26:00,1.59505,1.59524,1.59381,1.59381,577200000.0
2008-08-12 14:27:00,1.59385,1.59441,1.59385,1.59441,449500000.0
2008-08-12 14:28:00,1.59416,1.59416,1.59305,1.59343,36000000.0
2008-08-12 14:29:00,1.59265,1.5928,1.59115,1.59115,47600000.0
2008-08-12 14:30:00,1.59099,1.5925,1.59037,1.59203,72500001.0
2008-08-12 14:31:00,1.59177,1.59244,1.59177,1.59193,22000000.0
2008-08-12 14:32:00,1.5919,1.59217,1.59165,1.59207,32800000.0
2008-08-12 14:33:00,1.59161,1.59176,1.59109,1.59109,82300000.0
2008-08-12 14:34:00,1.59052,1.59065,1.5898,1.59042,22200000.0
2008-08-12 14:35:00,1.59038,1.59038,1.58867,1.58867,41800000.0
2008-08-12 14:36:00,1.58862,1.59004,1.58819,1.58982,71200000.0
2008-08-12 14:37:00,1.59046,1.59046,1.58957,1.58992,47500000.0
2008-08-12 14:38:00,1.59005,1.59005,1.58903,1.58924,30200000.0
2008-08-12 14:39:00,1.58893,1.58951,1.58844,1.58893,28200000.0
2008-08-12 14:40:00,1.58866,1.58911,1.5886,1.58893,25600000.0
2008-08-12 14:41:00,1.58883,1.58926,1.58863,1.58907,41200000.0
2008-08-12 14:42:00,1.5891,1.5891,1.58816,1.58872,34600000.0
2008-08-12 14:43:00,1.58902,1.58968,1.58885,1.58953,47000000.0
2008-08-12 14:44:00,1.5893,1.5893,1.5883,1.5883,57300000.0
2008-08-12 14:45:00,1.5885,1.589,1.58836,1.58859,54400000.0
2008-08-12 14:46:00,1.58873,1.58959,1.58854,1.5892,25600000.0
2008-08-12 14:47:00,1.58889,1.58923,1.58877,1.58904,34800000.0
2008-08-12 14:48:00,1.58897,1.58902,1.58825,1.58883,38000000.0
2008-08-12 14:49:00,1.5886,1.58877,1.58792,1.58792,49400000.0
2008-08-12 14:50:00,1.58796,1.58833,1.58782,1.58833,41200000.0
2008-08-12 14:51:00,1.58846,1.58861,1.58799,1.58856,26200000.0
2008-08-12 14:52:00,1.58869,1.5889,1.58856,1.58869,46000000.0
2008-08-12 14:53:00,1.58882,1.589,1.58839,1.58871,43100000.0
2008-08-12 14:54:00,1.58881,1.58919,1.58845,1.58889,51100000.0
2008-08-12 14:55:00,1.58922,1.58939,1.58904,1.58911,28200000.0
2008-08-12 14:56:00,1.58959,1.59002,1.58945,1.59002,30200000.0
2008-08-12 14:57:00,1.59008,1.59032,1.58989,1.59032,24200000.0
2008-08-12 14:58:00,1.59034,1.59034,1.58983,1.58996,61700000.0
2008-08-12 14:59:00,1.59014,1.59055,1.59014,1.59055,24600000.0
2008-08-12 15:00:00,1.59045,1.59107,1.59024,1.59057,62600000.0
2008-08-12 15:01:00,1.59089,1.59089,1.59038,1.59066,33200000.0
2008-08-12 15:02:00,1.59078,1.5912,1.5907,1.59112,31100000.0
2008-08-12 15:03:00,1.59076,1.59094,1.59052,1.59059,46000001.0
2008-08-12 15:04:00,1.5907,1.59096,1.5905,1.59076,45900000.0
2008-08-12 15:05:00,1.59044,1.59049,1.59012,1.59015,36100000.0
2008-08-12 15:06:00,1.59029,1.59069,1.59018,1.5905,38300000.0
2008-08-12 15:07:00,1.59099,1.59099,1.59053,1.5906,36600000.0
2008-08-12 15:08:00,1.59048,1.59066,1.5897,1.59026,44400000.0
2008-08-12 15:09:00,1.59021,1.59061,1.59018,1.59059,35200000.0
2008-08-12 15:10:00,1.59048,1.59062,1.59022,1.59041,53200000.0
2008-08-12 15:11:00,1.59024,1.59039,1.58966,1.58966,26000000.0
2008-08-12 15:12:00,1.58925,1.58992,1.58925,1.58966,34700000.0
2008-08-12 15:13:00,1.58956,1.58992,1.58933,1.58968,39800000.0
2008-08-12 15:14:00,1.58948,1.59008,1.58916,1.58943,26600000.0
2008-08-12 15:15:00,1.58928,1.58999,1.58918,1.58947,42200000.0
2008-08-12 15:16:00,1.58912,1.58941,1.58886,1.58914,31600000.0
2008-08-12 15:17:00,1.58915,1.58926,1.58878,1.5889,60800000.0
2008-08-12 15:18:00,1.58881,1.5891,1.58858,1.58906,54400000.0
2008-08-12 15:19:00,1.58913,1.58943,1.58888,1.58928,36600000.0
2008-08-12 15:20:00,1.58932,1.58938,1.58914,1.58916,30600000.0
2008-08-12 15:21:00,1.58924,1.58956,1.58924,1.58956,46500001.0
2008-08-12 15:22:00,1.58914,1.58946,1.58895,1.58899,49500000.0
2008-08-12 15:23:00,1.58899,1.58899,1.58843,1.58843,40200000.0
2008-08-12 15:24:00,1.5887,1.58928,1.58855,1.58928,39700000.0
2008-08-12 15:25:00,1.58915,1.58967,1.58898,1.58942,31700000.0
2008-08-12 15:26:00,1.58938,1.58949,1.58916,1.58926,26100000.0
2008-08-12 15:27:00,1.58908,1.58943,1.58905,1.58934,54800000.0
2008-08-12 15:28:00,1.58904,1.58924,1.58884,1.58924,39400000.0
2008-08-12 15:29:00,1.58944,1.58944,1.58883,1.58908,30200000.0
2008-08-12 15:30:00,1.58904,1.58926,1.58869,1.58904,25000000.0
2008-08-12 15:31:00,1.58914,1.5893,1.58887,1.58901,36400000.0
2008-08-12 15:32:00,1.58893,1.58901,1.58821,1.58843,47000000.0
2008-08-12 15:33:00,1.58853,1.58863,1.58803,1.58854,60700000.0
2008-08-12 15:34:00,1.58858,1.58869,1.58808,1.58839,54100000.0
2008-08-12 15:35:00,1.5885,1.58862,1.58803,1.58803,52400002.0
2008-08-12 15:36:00,1.58843,1.58875,1.5884,1.58845,46000000.0
2008-08-12 15:37:00,1.58847,1.58853,1.58833,1.58853,50600000.0
2008-08-12 15:38:00,1.58833,1.58847,1.58821,1.58836,31000000.0
2008-08-12 15:39:00,1.58855,1.58864,1.588,1.588,25000000.0
2008-08-12 15:40:00,1.58811,1.58841,1.58802,1.58839,28200000.0
2008-08-12 15:41:00,1.58859,1.58888,1.58843,1.58888,22800000.0
2008-08-12 15:42:00,1.58867,1.58867,1.58798,1.58814,20600000.0
2008-08-12 15:43:00,1.58816,1.58816,1.58754,1.58754,33000000.0
2008-08-12 15:44:00,1.58776,1.58776,1.58702,1.58731,35000000.0
2008-08-12 15:45:00,1.58713,1.58758,1.58713,1.58755,70200000.0
2008-08-12 15:46:00,1.58758,1.58758,1.58727,1.58745,47200000.0
2008-08-12 15:47:00,1.58744,1.58767,1.58726,1.58765,32200000.0
2008-08-12 15:48:00,1.58755,1.58793,1.58742,1.58763,37500000.0
2008-08-12 15:49:00,1.5874,1.58776,1.58731,1.58768,47900000.0
2008-08-12 15:50:00,1.58775,1.58814,1.58762,1.5877,21200000.0
2008-08-12 15:51:00,1.58788,1.5881,1.58767,1.58767,23800000.0
2008-08-12 15:52:00,1.58763,1.58804,1.58736,1.58766,28000000.0
2008-08-12 15:53:00,1.5873,1.58809,1.5873,1.58767,54600000.0
2008-08-12 15:54:00,1.58768,1.588,1.58753,1.588,28400000.0
2008-08-12 15:55:00,1.58801,1.58856,1.58787,1.58844,37600000.0
2008-08-12 15:56:00,1.58807,1.58869,1.58807,1.58842,33800000.0
2008-08-12 15:57:00,1.58787,1.58798,1.58779,1.58787,30600000.0
2008-08-12 15:58:00,1.58785,1.588,1.58763,1.58777,33900000.0
2008-08-12 15:59:00,1.58795,1.58799,1.58778,1.58778,35400000.0
2008-08-12 16:00:00,1.58779,1.58862,1.58771,1.5886,36600000.0
2008-08-12 16:01:00,1.5886,1.58915,1.5886,1.58892,31800000.0
2008-08-12 16:02:00,1.58875,1.58883,1.58841,1.58865,34400000.0
2008-08-12 16:03:00,1.58849,1.58859,1.58814,1.58833,42200000.0
2008-08-12 16:04:00,1.58812,1.58833,1.58781,1.58798,28200000.0
2008-08-12 16:05:00,1.58806,1.58847,1.58806,1.58825,37800000.0
2008-08-12 16:06:00,1.58812,1.58845,1.58798,1.58798,39200001.0
2008-08-12 16:07:00,1.58787,1.5883,1.58787,1.58825,60800001.0
2008-08-12 16:08:00,1.58837,1.58868,1.58828,1.58851,39800000.0
2008-08-12 16:09:00,1.58836,1.58865,1.58836,1.58855,38400000.0
2008-08-12 16:10:00,1.58878,1.58883,1.58851,1.58881,47700000.0
2008-08-12 16:11:00,1.58863,1.5889,1.5885,1.58866,25400000.0
2008-08-12 16:12:00,1.58874,1.58898,1.58858,1.58874,34500000.0
2008-08-12 16:13:00,1.58868,1.58868,1.58839,1.58839,39200000.0
2008-08-12 16:14:00,1.58866,1.58866,1.5881,1.5883,49600000.0
2008-08-12 16:15:00,1.58841,1.58866,1.5879,1.58824,45200001.0
2008-08-12 16:16:00,1.58841,1.58855,1.58807,1.58815,27900000.0
2008-08-12 16:17:00,1.58827,1.58869,1.58827,1.58866,20000000.0
2008-08-12 16:18:00,1.58854,1.58904,1.5883,1.58892,22000000.0
2008-08-12 16:19:00,1.5889,1.5889,1.58859,1.58867,29400000.0
2008-08-12 16:20:00,1.58853,1.58903,1.58853,1.58901,32500000.0
2008-08-12 16:21:00,1.5891,1.58913,1.5884,1.5885,58800001.0
2008-08-12 16:22:00,1.58863,1.58872,1.58827,1.58835,36200000.0
2008-08-12 16:23:00,1.58856,1.58856,1.58781,1.58811,43699999.0
2008-08-12 16:24:00,1.58814,1.58824,1.58807,1.58809,38200000.0
2008-08-12 16:25:00,1.58833,1.58833,1.58699,1.58708,39200000.0
2008-08-12 16:26:00,1.58735,1.58751,1.58705,1.58716,46400000.0
2008-08-12 16:27:00,1.58724,1.58768,1.58724,1.58746,29200000.0
2008-08-12 16:28:00,1.58785,1.58793,1.58755,1.58793,53300000.0
2008-08-12 16:29:00,1.58808,1.58808,1.58779,1.58794,38000000.0
2008-08-12 16:30:00,1.58802,1.58869,1.58797,1.58865,54400000.0
2008-08-12 16:31:00,1.58856,1.58896,1.58845,1.58889,41800000.0
2008-08-12 16:32:00,1.58887,1.58887,1.58761,1.58783,30800000.0
2008-08-12 16:33:00,1.5878,1.58828,1.58761,1.58816,33200000.0
2008-08-12 16:34:00,1.58808,1.58808,1.58749,1.58771,31700000.0
2008-08-12 16:35:00,1.58782,1.58808,1.58765,1.58808,33200000.0
2008-08-12 16:36:00,1.58812,1.58822,1.58782,1.58809,36600001.0
2008-08-12 16:37:00,1.58824,1.58839,1.58806,1.58822,54800001.0
2008-08-12 16:38:00,1.58819,1.58866,1.58819,1.58866,51800000.0
2008-08-12 16:39:00,1.58861,1.58887,1.58838,1.58838,28600000.0
2008-08-12 16:40:00,1.58819,1.58819,1.58781,1.58792,42600000.0
2008-08-12 16:41:00,1.58792,1.58838,1.5874,1.58826,42800001.0
2008-08-12 16:42:00,1.58812,1.58812,1.5877,1.58772,45900000.0
2008-08-12 16:43:00,1.58787,1.58811,1.5877,1.58811,48100000.0
2008-08-12 16:44:00,1.58815,1.5882,1.58805,1.58805,46500000.0
2008-08-12 16:45:00,1.58792,1.58798,1.58764,1.58786,40000000.0
2008-08-12 16:46:00,1.58787,1.58788,1.58756,1.58788,51100000.0
2008-08-12 16:47:00,1.58776,1.58797,1.58767,1.58776,48400001.0
2008-08-12 16:48:00,1.58778,1.58778,1.58714,1.58749,44500000.0
2008-08-12 16:49:00,1.58755,1.58775,1.58745,1.58762,32400000.0
2008-08-12 16:50:00,1.58786,1.58815,1.58786,1.5881,30400000.0
2008-08-12 16:51:00,1.58794,1.58794,1.58748,1.5877,30000000.0
2008-08-12 16:52:00,1.58766,1.5878,1.5873,1.58746,36200000.0
2008-08-12 16:53:00,1.58742,1.58742,1.58666,1.58666,44400000.0
2008-08-12 16:54:00,1.58659,1.58675,1.58659,1.5867,32200000.0
2008-08-12 16:55:00,1.58658,1.58658,1.58581,1.58605,30300000.0
2008-08-12 16:56:00,1.58586,1.58586,1.58544,1.58544,33400000.0
2008-08-12 16:57:00,1.58512,1.58582,1.58512,1.58572,42000000.0
2008-08-12 16:58:00,1.58537,1.58537,1.58495,1.58497,56600000.0
2008-08-12 16:59:00,1.585,1.58513,1.58443,1.58454,34600000.0
2008-08-12 17:00:00,1.58455,1.58533,1.58424,1.58533,47400000.0
2008-08-12 17:01:00,1.58521,1.58533,1.5847,1.5847,47000000.0
2008-08-12 17:02:00,1.5848,1.58527,1.5848,1.58524,23200000.0
2008-08-12 17:03:00,1.58527,1.58553,1.58527,1.58553,47600000.0
2008-08-12 17:04:00,1.58521,1.58533,1.58469,1.58498,34000000.0
2008-08-12 17:05:00,1.58496,1.58496,1.5844,1.5849,37000000.0
2008-08-12 17:06:00,1.58472,1.5851,1.58449,1.58492,34300000.0
2008-08-12 17:07:00,1.58492,1.58521,1.58456,1.58502,37200000.0
2008-08-12 17:08:00,1.5851,1.58521,1.58452,1.58462,37800000.0
2008-08-12 17:09:00,1.58444,1.58495,1.58421,1.58486,52200000.0
2008-08-12 17:10:00,1.58493,1.58527,1.5843,1.5843,27000000.0
2008-08-12 17:11:00,1.58445,1.5847,1.58436,1.58448,27800000.0
2008-08-12 17:12:00,1.58447,1.58464,1.58427,1.58463,37400000.0
2008-08-12 17:13:00,1.58467,1.58472,1.58437,1.58462,42200000.0
2008-08-12 17:14:00,1.58415,1.58472,1.58415,1.5844,57100001.0
2008-08-12 17:15:00,1.58474,1.58474,1.58391,1.58392,53600000.0
2008-08-12 17:16:00,1.58437,1.58482,1.58437,1.58482,30200000.0
2008-08-12 17:17:00,1.58575,1.58622,1.58575,1.58622,40200000.0
2008-08-12 17:18:00,1.58614,1.58641,1.58614,1.58636,56000000.0
2008-08-12 17:19:00,1.58606,1.58702,1.58606,1.58702,33500000.0
2008-08-12 17:20:00,1.58671,1.58747,1.58667,1.58692,36400000.0
2008-08-12 17:21:00,1.58676,1.58722,1.58629,1.58694,46800000.0
2008-08-12 17:22:00,1.58681,1.58703,1.58666,1.58668,66800002.0
2008-08-12 17:23:00,1.58645,1.58669,1.5864,1.58646,21000000.0
2008-08-12 17:24:00,1.58659,1.58659,1.58598,1.58618,34900000.0
2008-08-12 17:25:00,1.58604,1.58647,1.58603,1.58647,34800000.0
2008-08-12 17:26:00,1.58641,1.5865,1.58614,1.58645,35200000.0
2008-08-12 17:27:00,1.58629,1.58647,1.58611,1.58624,25800000.0
2008-08-12 17:28:00,1.58624,1.58628,1.58577,1.58578,45000001.0
2008-08-12 17:29:00,1.58565,1.58601,1.58545,1.58599,83300000.0
2008-08-12 17:30:00,1.58619,1.5864,1.58567,1.58624,38400000.0
2008-08-12 17:31:00,1.58621,1.58625,1.58597,1.58622,37600000.0
2008-08-12 17:32:00,1.58574,1.58607,1.58573,1.58582,31600000.0
2008-08-12 17:33:00,1.58576,1.5861,1.58576,1.58591,28600000.0
2008-08-12 17:34:00,1.58556,1.58584,1.5855,1.5855,49300000.0
2008-08-12 17:35:00,1.58541,1.58569,1.58525,1.58557,36200000.0
2008-08-12 17:36:00,1.58542,1.58562,1.58514,1.5856,48800001.0
2008-08-12 17:37:00,1.58542,1.58548,1.58497,1.58528,29800000.0
2008-08-12 17:38:00,1.58509,1.58542,1.58489,1.58489,66000000.0
2008-08-12 17:39:00,1.58525,1.58525,1.58501,1.58522,28000000.0
2008-08-12 17:40:00,1.5852,1.58546,1.58507,1.58536,28200000.0
2008-08-12 17:41:00,1.5854,1.58581,1.5854,1.5858,55500000.0
2008-08-12 17:42:00,1.58566,1.58581,1.58522,1.58552,25200000.0
2008-08-12 17:43:00,1.58561,1.58593,1.58557,1.58585,40200000.0
2008-08-12 17:44:00,1.58587,1.58587,1.58555,1.58555,33100000.0
2008-08-12 17:45:00,1.58558,1.58599,1.58551,1.58593,37600000.0
2008-08-12 17:46:00,1.58569,1.58587,1.58528,1.58556,29800000.0
2008-08-12 17:47:00,1.58564,1.58573,1.58536,1.58537,40000000.0
2008-08-12 17:48:00,1.5854,1.586,1.5854,1.58599,42400000.0
2008-08-12 17:49:00,1.58587,1.58627,1.58553,1.58621,25600000.0
2008-08-12 17:50:00,1.58611,1.58627,1.58574,1.58627,21400000.0
2008-08-12 17:51:00,1.58633,1.58659,1.58607,1.58607,25800000.0
2008-08-12 17:52:00,1.58604,1.5861,1.58574,1.58595,31800000.0
2008-08-12 17:53:00,1.58595,1.58653,1.58595,1.58644,24100000.0
2008-08-12 17:54:00,1.58625,1.58663,1.58585,1.58642,46600000.0
2008-08-12 17:55:00,1.58634,1.58636,1.58556,1.58636,42000000.0
2008-08-12 17:56:00,1.58604,1.58615,1.58595,1.58602,33900000.0
2008-08-12 17:57:00,1.5859,1.58601,1.58545,1.58571,37600000.0
2008-08-12 17:58:00,1.58567,1.58596,1.58548,1.58596,47400000.0
2008-08-12 17:59:00,1.58557,1.58581,1.58542,1.58565,43100000.0
2008-08-12 18:00:00,1.58581,1.58581,1.58524,1.58565,45600000.0
2008-08-12 18:01:00,1.58563,1.58589,1.58537,1.58542,34000000.0
2008-08-12 18:02:00,1.5856,1.58566,1.58534,1.58544,33600000.0
2008-08-12 18:03:00,1.5853,1.58586,1.58527,1.58552,39900000.0
2008-08-12 18:04:00,1.58579,1.5859,1.58565,1.58566,42200000.0
2008-08-12 18:05:00,1.58558,1.58558,1.58538,1.58541,36200000.0
2008-08-12 18:06:00,1.58507,1.58521,1.58492,1.58495,92799999.0
2008-08-12 18:07:00,1.58498,1.58531,1.58467,1.58467,46900000.0
2008-08-12 18:08:00,1.58451,1.58481,1.5842,1.58441,56000000.0
2008-08-12 18:09:00,1.58405,1.58405,1.58282,1.58284,41200001.0
2008-08-12 18:10:00,1.58318,1.58353,1.58318,1.58353,28000000.0
2008-08-12 18:11:00,1.58401,1.58432,1.5839,1.58395,29100000.0
2008-08-12 18:12:00,1.58404,1.5842,1.58393,1.58403,21800000.0
2008-08-12 18:13:00,1.58419,1.5843,1.58366,1.58382,45000000.0
2008-08-12 18:14:00,1.58317,1.58394,1.58317,1.5839,30600000.0
2008-08-12 18:15:00,1.58354,1.58375,1.58332,1.58346,36800000.0
2008-08-12 18:16:00,1.5836,1.58376,1.58349,1.5837,29400000.0
2008-08-12 18:17:00,1.58373,1.58385,1.58358,1.5836,69300001.0
2008-08-12 18:18:00,1.5838,1.58388,1.58345,1.58387,41800000.0
2008-08-12 18:19:00,1.5838,1.58381,1.58358,1.58367,34000000.0
2008-08-12 18:20:00,1.58367,1.58387,1.58364,1.58364,48600000.0
2008-08-12 18:21:00,1.58389,1.58404,1.58375,1.58388,51800000.0
2008-08-12 18:22:00,1.58386,1.58417,1.58383,1.58399,35600000.0
2008-08-12 18:23:00,1.58411,1.58456,1.58411,1.58439,24400000.0
2008-08-12 18:24:00,1.58425,1.58436,1.584,1.58427,39400000.0
2008-08-12 18:25:00,1.58455,1.58468,1.58417,1.58442,34200000.0
2008-08-12 18:26:00,1.58424,1.58439,1.58418,1.58418,33200000.0
2008-08-12 18:27:00,1.58409,1.58433,1.58386,1.58429,40200000.0
2008-08-12 18:28:00,1.58405,1.58427,1.58393,1.58399,23000000.0
2008-08-12 18:29:00,1.58403,1.58445,1.58403,1.58428,31500000.0
2008-08-12 18:30:00,1.58451,1.58459,1.58442,1.5845,43600000.0
2008-08-12 18:31:00,1.58446,1.58446,1.58414,1.58428,35000001.0
2008-08-12 18:32:00,1.58441,1.58441,1.58381,1.58396,36600000.0
2008-08-12 18:33:00,1.58398,1.58405,1.58361,1.58365,32800000.0
2008-08-12 18:34:00,1.58374,1.58424,1.58374,1.58407,31500000.0
2008-08-12 18:35:00,1.58409,1.58412,1.58327,1.58375,52000000.0
2008-08-12 18:36:00,1.58373,1.58398,1.5837,1.58384,68800001.0
2008-08-12 18:37:00,1.58391,1.584,1.58374,1.58395,49400001.0
2008-08-12 18:38:00,1.58393,1.58402,1.5836,1.58382,30600000.0
2008-08-12 18:39:00,1.58371,1.5839,1.58371,1.58387,19400000.0
2008-08-12 18:40:00,1.58362,1.58427,1.58362,1.58412,68700000.0
2008-08-12 18:41:00,1.58441,1.58448,1.58415,1.58448,30800000.0
2008-08-12 18:42:00,1.58432,1.58432,1.58399,1.58424,33400000.0
2008-08-12 18:43:00,1.58427,1.58461,1.58427,1.58429,32900000.0
2008-08-12 18:44:00,1.5842,1.58449,1.58396,1.58439,29400000.0
2008-08-12 18:45:00,1.58463,1.58463,1.58341,1.58341,39500000.0
2008-08-12 18:46:00,1.58365,1.58378,1.58354,1.5836,28600000.0
2008-08-12 18:47:00,1.58403,1.58437,1.58403,1.58432,26000000.0
2008-08-12 18:48:00,1.58431,1.58464,1.58422,1.58422,38500000.0
2008-08-12 18:49:00,1.58417,1.58429,1.58397,1.58412,47600000.0
2008-08-12 18:50:00,1.58447,1.58463,1.58437,1.58447,34000000.0
2008-08-12 18:51:00,1.58424,1.58432,1.58385,1.58385,42000001.0
2008-08-12 18:52:00,1.58367,1.58405,1.58367,1.58388,44600000.0
2008-08-12 18:53:00,1.58404,1.58421,1.58401,1.58407,47400000.0
2008-08-12 18:54:00,1.58444,1.58449,1.5841,1.58421,35400000.0
2008-08-12 18:55:00,1.584,1.58426,1.58388,1.58426,27800000.0
2008-08-12 18:56:00,1.58383,1.58389,1.58345,1.58345,40400000.0
2008-08-12 18:57:00,1.5839,1.58403,1.58376,1.58396,23000000.0
2008-08-12 18:58:00,1.58397,1.58397,1.58363,1.58368,22000000.0
2008-08-12 18:59:00,1.58377,1.58392,1.5834,1.58385,37300000.0
2008-08-12 19:00:00,1.58369,1.58428,1.58369,1.58402,40000000.0
2008-08-12 19:01:00,1.58416,1.58431,1.58397,1.58431,32800000.0
2008-08-12 19:02:00,1.58406,1.58406,1.58392,1.584,26000000.0
2008-08-12 19:03:00,1.58409,1.58415,1.58376,1.58395,40200000.0
2008-08-12 19:04:00,1.58388,1.58402,1.58329,1.58344,39600000.0
2008-08-12 19:05:00,1.58363,1.5839,1.58347,1.58358,28600000.0
2008-08-12 19:06:00,1.584,1.58455,1.584,1.58452,30200000.0
2008-08-12 19:07:00,1.58445,1.58467,1.58443,1.58464,36600000.0
2008-08-12 19:08:00,1.58432,1.58454,1.5842,1.58446,38200000.0
2008-08-12 19:09:00,1.58443,1.58464,1.58437,1.58457,25000000.0
2008-08-12 19:10:00,1.58461,1.58485,1.58434,1.58434,41800000.0
2008-08-12 19:11:00,1.58477,1.585,1.58457,1.58459,43000000.0
2008-08-12 19:12:00,1.5841,1.58429,1.58389,1.58389,26800000.0
2008-08-12 19:13:00,1.58353,1.58353,1.58239,1.58263,45600000.0
2008-08-12 19:14:00,1.58241,1.58321,1.58241,1.58294,49800000.0
2008-08-12 19:15:00,1.58318,1.58377,1.58318,1.58364,22000000.0
2008-08-12 19:16:00,1.58324,1.58408,1.58319,1.58398,36200000.0
2008-08-12 19:17:00,1.58369,1.58376,1.58312,1.58332,33400000.0
2008-08-12 19:18:00,1.583,1.58333,1.5827,1.58333,37300000.0
2008-08-12 19:19:00,1.58309,1.58377,1.58309,1.58367,25800000.0
2008-08-12 19:20:00,1.58372,1.58397,1.58358,1.58392,23000000.0
2008-08-12 19:21:00,1.58377,1.58403,1.58359,1.5838,52000000.0
2008-08-12 19:22:00,1.58379,1.58379,1.58346,1.58351,41000000.0
2008-08-12 19:23:00,1.58329,1.58367,1.58306,1.58367,48500000.0
2008-08-12 19:24:00,1.58362,1.58399,1.58362,1.58388,46800000.0
2008-08-12 19:25:00,1.584,1.58407,1.58369,1.58387,27400000.0
2008-08-12 19:26:00,1.58373,1.58405,1.58366,1.58366,24800000.0
2008-08-12 19:27:00,1.58362,1.58398,1.58341,1.58396,39200000.0
2008-08-12 19:28:00,1.58391,1.58391,1.58316,1.58341,31400000.0
2008-08-12 19:29:00,1.58331,1.58434,1.5833,1.58434,42900000.0
2008-08-12 19:30:00,1.58447,1.5846,1.58435,1.58442,70400001.0
2008-08-12 19:31:00,1.58444,1.58452,1.58423,1.58452,47400000.0
2008-08-12 19:32:00,1.58448,1.58457,1.58434,1.58444,34000000.0
2008-08-12 19:33:00,1.58436,1.58448,1.58419,1.58433,50300000.0
2008-08-12 19:34:00,1.58434,1.58459,1.58434,1.58448,25900000.0
2008-08-12 19:35:00,1.58428,1.58429,1.58378,1.58418,49400000.0
2008-08-12 19:36:00,1.58418,1.58445,1.58418,1.58443,35400000.0
2008-08-12 19:37:00,1.58459,1.58459,1.58428,1.58428,50800000.0
2008-08-12 19:38:00,1.58426,1.58468,1.58426,1.58452,32600000.0
2008-08-12 19:39:00,1.58463,1.58472,1.58443,1.58465,50700000.0
2008-08-12 19:40:00,1.58452,1.58464,1.58438,1.58451,39600000.0
2008-08-12 19:41:00,1.58475,1.58481,1.58451,1.58452,40500000.0
2008-08-12 19:42:00,1.58452,1.58489,1.58452,1.58489,47400000.0
2008-08-12 19:43:00,1.58461,1.58461,1.58414,1.58449,30600000.0
2008-08-12 19:44:00,1.58451,1.58456,1.58444,1.58455,41900000.0
2008-08-12 19:45:00,1.58434,1.58438,1.58425,1.5843,36800000.0
2008-08-12 19:46:00,1.58431,1.58454,1.58371,1.58371,47100000.0
2008-08-12 19:47:00,1.58388,1.58404,1.58369,1.58375,30600000.0
2008-08-12 19:48:00,1.5836,1.58374,1.58343,1.58374,43200000.0
2008-08-12 19:49:00,1.58375,1.58398,1.58375,1.58398,41800000.0
2008-08-12 19:50:00,1.5842,1.5842,1.58402,1.58411,23400000.0
2008-08-12 19:51:00,1.58392,1.58403,1.58391,1.58402,35400000.0
2008-08-12 19:52:00,1.58404,1.58404,1.58363,1.58376,25600000.0
2008-08-12 19:53:00,1.5838,1.58389,1.58355,1.58356,54400001.0
2008-08-12 19:54:00,1.58357,1.58357,1.58329,1.58329,24800000.0
2008-08-12 19:55:00,1.58348,1.58438,1.58348,1.58438,34600000.0
2008-08-12 19:56:00,1.58436,1.58473,1.58425,1.58473,37300000.0
2008-08-12 19:57:00,1.58504,1.58504,1.58414,1.5843,33000000.0
2008-08-12 19:58:00,1.5843,1.58468,1.58429,1.58448,23000000.0
2008-08-12 19:59:00,1.58459,1.58483,1.58446,1.58459,21800000.0
2008-08-12 20:00:00,1.58468,1.58512,1.58462,1.58481,36400000.0
2008-08-12 20:01:00,1.58534,1.58554,1.58487,1.58533,46800000.0
2008-08-12 20:02:00,1.58527,1.58551,1.58502,1.58535,54400001.0
2008-08-12 20:03:00,1.58528,1.58528,1.58483,1.58519,54600002.0
2008-08-12 20:04:00,1.58508,1.58539,1.5849,1.58539,34600000.0
2008-08-12 20:05:00,1.58514,1.58534,1.58514,1.58534,55400001.0
2008-08-12 20:06:00,1.5853,1.5856,1.58523,1.58535,35000000.0
2008-08-12 20:07:00,1.58532,1.58541,1.58511,1.58523,39100000.0
2008-08-12 20:08:00,1.58526,1.58526,1.58484,1.58499,28400000.0
2008-08-12 20:09:00,1.58498,1.58498,1.58481,1.58482,41100000.0
2008-08-12 20:10:00,1.5845,1.58506,1.5845,1.58506,40400000.0
2008-08-12 20:11:00,1.58498,1.58501,1.58477,1.58482,39000000.0
2008-08-12 20:12:00,1.58502,1.58502,1.58443,1.58502,35200000.0
2008-08-12 20:13:00,1.58513,1.58513,1.58481,1.58481,31300000.0
2008-08-12 20:14:00,1.58427,1.58485,1.58427,1.58485,29600000.0
2008-08-12 20:15:00,1.585,1.58504,1.58489,1.58503,45600001.0
2008-08-12 20:16:00,1.58504,1.58513,1.58469,1.58486,42200000.0
2008-08-12 20:17:00,1.58486,1.58486,1.58435,1.58446,38600000.0
2008-08-12 20:18:00,1.58463,1.58473,1.58443,1.58452,51300000.0
2008-08-12 20:19:00,1.58468,1.58471,1.58447,1.58451,39800000.0
2008-08-12 20:20:00,1.58466,1.58466,1.58418,1.58418,28000000.0
2008-08-12 20:21:00,1.58442,1.58477,1.58442,1.5846,44000000.0
2008-08-12 20:22:00,1.58469,1.58489,1.58469,1.58483,44400000.0
2008-08-12 20:23:00,1.58482,1.58482,1.58428,1.58445,69000001.0
2008-08-12 20:24:00,1.58453,1.58481,1.58428,1.58475,26000000.0
2008-08-12 20:25:00,1.58513,1.58513,1.58476,1.58496,36800000.0
2008-08-12 20:26:00,1.58433,1.58472,1.58433,1.58459,49200000.0
2008-08-12 20:27:00,1.5848,1.58482,1.58417,1.58462,37200000.0
2008-08-12 20:28:00,1.58481,1.58505,1.58457,1.58457,22800000.0
2008-08-12 20:29:00,1.58471,1.58471,1.58435,1.58465,30400000.0
2008-08-12 20:30:00,1.58459,1.58459,1.58431,1.58454,50100000.0
2008-08-12 20:31:00,1.5845,1.58488,1.5845,1.58455,47300000.0
2008-08-12 20:32:00,1.58432,1.58486,1.58407,1.58486,38400000.0
2008-08-12 20:33:00,1.585,1.585,1.5846,1.5846,23000000.0
2008-08-12 20:34:00,1.58456,1.58471,1.58442,1.58463,30200000.0
2008-08-12 20:35:00,1.58462,1.58481,1.58453,1.58456,39800000.0
2008-08-12 20:36:00,1.58469,1.58485,1.58458,1.58472,15400000.0
2008-08-12 20:37:00,1.58479,1.58491,1.58465,1.5848,44200001.0
2008-08-12 20:38:00,1.58491,1.58499,1.58478,1.58489,31600000.0
2008-08-12 20:39:00,1.58465,1.58479,1.58444,1.58454,50200000.0
2008-08-12 20:40:00,1.58479,1.585,1.58469,1.58475,48700000.0
2008-08-12 20:41:00,1.58459,1.58475,1.58455,1.58455,25000000.0
2008-08-12 20:42:00,1.58455,1.58469,1.58429,1.58451,38100000.0
2008-08-12 20:43:00,1.58462,1.58462,1.58415,1.58415,38900000.0
2008-08-12 20:44:00,1.58462,1.5848,1.58445,1.58461,44600000.0
2008-08-12 20:45:00,1.58455,1.58483,1.58444,1.5847,24000000.0
2008-08-12 20:46:00,1.58472,1.58472,1.58446,1.58448,45200000.0
2008-08-12 20:47:00,1.58437,1.58474,1.58434,1.58454,40000000.0
2008-08-12 20:48:00,1.58437,1.58457,1.58434,1.58434,35000000.0
2008-08-12 20:49:00,1.58412,1.58424,1.58402,1.58413,38900000.0
2008-08-12 20:50:00,1.58397,1.58397,1.58342,1.58342,49400000.0
2008-08-12 20:51:00,1.58314,1.58347,1.58314,1.58347,24600000.0
2008-08-12 20:52:00,1.58351,1.58368,1.5834,1.58356,16800000.0
2008-08-12 20:53:00,1.58356,1.58362,1.5834,1.58345,47300000.0
2008-08-12 20:54:00,1.58346,1.5838,1.58346,1.58369,63300000.0
2008-08-12 20:55:00,1.58384,1.58415,1.58368,1.58406,27800000.0
2008-08-12 20:56:00,1.58389,1.58411,1.58389,1.58411,32800000.0
2008-08-12 20:57:00,1.58393,1.58412,1.58382,1.58382,44200000.0
2008-08-12 20:58:00,1.58417,1.58441,1.5841,1.58423,40000000.0
2008-08-12 20:59:00,1.58404,1.58404,1.58355,1.58376,61400000.0
2008-08-12 21:00:00,1.5833,1.58379,1.5833,1.58366,24200000.0
2008-08-12 21:01:00,1.58406,1.58406,1.58335,1.58335,20000000.0
2008-08-12 21:02:00,1.58382,1.584,1.58345,1.58388,80400000.0
2008-08-12 21:03:00,1.584,1.58418,1.58392,1.58396,40200000.0
2008-08-12 21:04:00,1.58391,1.58391,1.58368,1.58391,36000000.0
2008-08-12 21:05:00,1.5838,1.58397,1.58371,1.58387,56900000.0
2008-08-12 21:06:00,1.58409,1.58422,1.5838,1.58422,25200000.0
2008-08-12 21:07:00,1.58424,1.58424,1.58389,1.58424,30200000.0
2008-08-12 21:08:00,1.58445,1.5848,1.5844,1.58478,31000000.0
2008-08-12 21:09:00,1.58463,1.58488,1.58463,1.58483,51700000.0
2008-08-12 21:10:00,1.58494,1.58513,1.58482,1.58513,38600000.0
2008-08-12 21:11:00,1.58504,1.58524,1.58444,1.58444,40200001.0
2008-08-12 21:12:00,1.58443,1.58492,1.58443,1.58492,33700000.0
2008-08-12 21:13:00,1.58483,1.58533,1.58483,1.58504,36200000.0
2008-08-12 21:14:00,1.58491,1.58515,1.58475,1.58515,15200000.0
2008-08-12 21:15:00,1.58489,1.58503,1.5848,1.58485,33900000.0
2008-08-12 21:16:00,1.58466,1.58477,1.58428,1.58477,29400000.0
2008-08-12 21:17:00,1.58462,1.58462,1.58414,1.58422,20000000.0
2008-08-12 21:18:00,1.58435,1.58435,1.58358,1.584,28000000.0
2008-08-12 21:19:00,1.58407,1.58437,1.58407,1.58411,36800000.0
2008-08-12 21:20:00,1.58404,1.58436,1.58396,1.58411,49600001.0
2008-08-12 21:21:00,1.58401,1.5843,1.58401,1.58422,31500000.0
2008-08-12 21:22:00,1.58414,1.58447,1.58402,1.58435,24100000.0
2008-08-12 21:23:00,1.58436,1.58519,1.58436,1.58519,52800000.0
2008-08-12 21:24:00,1.58513,1.58538,1.58498,1.5851,35400000.0
2008-08-12 21:25:00,1.58519,1.58539,1.58481,1.58504,51100001.0
2008-08-12 21:26:00,1.58504,1.58523,1.58495,1.58495,31800000.0
2008-08-12 21:27:00,1.58504,1.58508,1.58477,1.5848,19600000.0
2008-08-12 21:28:00,1.58477,1.58495,1.58477,1.5848,32400000.0
2008-08-12 21:29:00,1.58483,1.58487,1.58455,1.58457,36800000.0
2008-08-12 21:30:00,1.58431,1.5846,1.58427,1.5844,37500000.0
2008-08-12 21:31:00,1.5844,1.5847,1.58439,1.58467,21000000.0
2008-08-12 21:32:00,1.58477,1.58479,1.58464,1.58474,47000001.0
2008-08-12 21:33:00,1.58501,1.58511,1.58486,1.58511,38000000.0
2008-08-12 21:34:00,1.58512,1.58562,1.58512,1.5853,27000000.0
2008-08-12 21:35:00,1.58534,1.58572,1.58523,1.58572,38000000.0
2008-08-12 21:36:00,1.58578,1.58578,1.58527,1.58558,38600000.0
2008-08-12 21:37:00,1.58552,1.58552,1.58539,1.58546,44200001.0
2008-08-12 21:38:00,1.58534,1.58544,1.58532,1.58532,41800001.0
2008-08-12 21:39:00,1.58509,1.5853,1.58509,1.58526,32800000.0
2008-08-12 21:40:00,1.5847,1.58494,1.5847,1.5849,25600000.0
2008-08-12 21:41:00,1.58508,1.5852,1.58494,1.585,34200000.0
2008-08-12 21:42:00,1.58513,1.58526,1.58487,1.58487,45100000.0
2008-08-12 21:43:00,1.58504,1.58504,1.58477,1.58495,34700000.0
2008-08-12 21:44:00,1.58477,1.58508,1.58462,1.58493,33700000.0
2008-08-12 21:45:00,1.585,1.58521,1.58467,1.58521,43800000.0
2008-08-12 21:46:00,1.58531,1.5854,1.585,1.58509,49600001.0
2008-08-12 21:47:00,1.58523,1.58536,1.58507,1.58507,19600000.0
2008-08-12 21:48:00,1.58499,1.58549,1.58499,1.58529,63700000.0
2008-08-12 21:49:00,1.58547,1.5856,1.58547,1.5856,31800000.0
2008-08-12 21:50:00,1.58545,1.58567,1.58545,1.58567,25400000.0
2008-08-12 21:51:00,1.58572,1.58582,1.58558,1.58582,59400001.0
2008-08-12 21:52:00,1.58569,1.58595,1.58555,1.5857,61300000.0
2008-08-12 21:53:00,1.58561,1.58562,1.58545,1.58545,52100000.0
2008-08-12 21:54:00,1.58566,1.58599,1.58545,1.58571,43400000.0
2008-08-12 21:55:00,1.58583,1.58583,1.58549,1.58574,40200000.0
2008-08-12 21:56:00,1.58574,1.5859,1.58563,1.58586,52800000.0
2008-08-12 21:57:00,1.58593,1.58599,1.58563,1.58583,37200000.0
2008-08-12 21:58:00,1.58583,1.58583,1.58514,1.58517,31600000.0
2008-08-12 21:59:00,1.5852,1.58537,1.58516,1.58517,46600000.0
2008-08-12 22:00:00,1.58561,1.5858,1.58553,1.5858,32200000.0
2008-08-12 22:01:00,1.5858,1.58595,1.58553,1.58578,49100000.0
2008-08-12 22:02:00,1.58599,1.5861,1.58564,1.58564,40200000.0
2008-08-12 22:03:00,1.58569,1.58618,1.58569,1.58606,35200000.0
2008-08-12 22:04:00,1.58607,1.58607,1.58571,1.58587,20600000.0
2008-08-12 22:05:00,1.58597,1.58639,1.58579,1.58639,22000000.0
2008-08-12 22:06:00,1.58656,1.58656,1.58573,1.58573,42200000.0
2008-08-12 22:07:00,1.58608,1.58641,1.58608,1.58614,48900000.0
2008-08-12 22:08:00,1.58593,1.58644,1.58593,1.58644,30900000.0
2008-08-12 22:09:00,1.58629,1.58629,1.58595,1.58611,27600000.0
2008-08-12 22:10:00,1.58607,1.58618,1.58591,1.5861,51200001.0
2008-08-12 22:11:00,1.58603,1.58625,1.58596,1.58596,41000000.0
2008-08-12 22:12:00,1.58597,1.58616,1.58585,1.58616,45800000.0
2008-08-12 22:13:00,1.58617,1.58628,1.58617,1.58624,30300000.0
2008-08-12 22:14:00,1.58612,1.58645,1.58589,1.58589,54000000.0
2008-08-12 22:15:00,1.58612,1.58642,1.58612,1.58629,52300000.0
2008-08-12 22:16:00,1.58645,1.58664,1.58605,1.58605,34000000.0
2008-08-12 22:17:00,1.58642,1.58659,1.5863,1.58639,24200000.0
2008-08-12 22:18:00,1.5865,1.5867,1.58625,1.5867,38800000.0
2008-08-12 22:19:00,1.5867,1.58677,1.58654,1.58654,30400000.0
2008-08-12 22:20:00,1.58649,1.58652,1.58606,1.58621,34600000.0
2008-08-12 22:21:00,1.58622,1.58668,1.58617,1.58647,24300000.0
2008-08-12 22:22:00,1.58652,1.58655,1.58624,1.58655,39800000.0
2008-08-12 22:23:00,1.58657,1.58682,1.58657,1.58658,30000000.0
2008-08-12 22:24:00,1.58656,1.58656,1.58627,1.58633,37400000.0
2008-08-12 22:25:00,1.58626,1.58653,1.58621,1.58653,37000001.0
2008-08-12 22:26:00,1.58616,1.58644,1.5861,1.58644,25400000.0
2008-08-12 22:27:00,1.5864,1.5864,1.58576,1.5862,20800000.0
2008-08-12 22:28:00,1.58613,1.58686,1.58611,1.58663,31400000.0
2008-08-12 22:29:00,1.58656,1.58701,1.58656,1.58675,25900000.0
2008-08-12 22:30:00,1.58685,1.58713,1.58685,1.58702,37800000.0
2008-08-12 22:31:00,1.58657,1.58727,1.58657,1.58715,17700000.0
2008-08-12 22:32:00,1.5868,1.58685,1.58657,1.5866,21000000.0
2008-08-12 22:33:00,1.58653,1.58653,1.58636,1.58649,42200000.0
2008-08-12 22:34:00,1.58637,1.5866,1.58625,1.58648,41600000.0
2008-08-12 22:35:00,1.58657,1.58676,1.58657,1.5866,42600000.0
2008-08-12 22:36:00,1.58671,1.58671,1.58623,1.58623,26000000.0
2008-08-12 22:37:00,1.58625,1.58637,1.58616,1.58624,40000000.0
2008-08-12 22:38:00,1.58614,1.58638,1.58614,1.58638,30200000.0
2008-08-12 22:39:00,1.58625,1.58637,1.58612,1.58626,44400001.0
2008-08-12 22:40:00,1.58625,1.58625,1.58557,1.58557,50600000.0
2008-08-12 22:41:00,1.58579,1.58623,1.58579,1.58623,20600000.0
2008-08-12 22:42:00,1.58636,1.58646,1.58624,1.58627,27800000.0
2008-08-12 22:43:00,1.58641,1.58666,1.58633,1.58633,43000001.0
2008-08-12 22:44:00,1.58634,1.5865,1.5863,1.58643,35000000.0
2008-08-12 22:45:00,1.58636,1.58644,1.58622,1.58644,25300000.0
2008-08-12 22:46:00,1.58634,1.58636,1.58615,1.58615,38100001.0
2008-08-12 22:47:00,1.58632,1.58643,1.58624,1.58643,37800000.0
2008-08-12 22:48:00,1.58626,1.58662,1.58626,1.58653,19600000.0
2008-08-12 22:49:00,1.58668,1.58702,1.58658,1.5869,27800000.0
2008-08-12 22:50:00,1.58684,1.58684,1.58634,1.5867,51600000.0
2008-08-12 22:51:00,1.58671,1.58691,1.58669,1.58689,40500001.0
2008-08-12 22:52:00,1.58692,1.58695,1.58665,1.58682,36000000.0
2008-08-12 22:53:00,1.58692,1.58702,1.58675,1.58695,25400000.0
2008-08-12 22:54:00,1.58677,1.58677,1.58648,1.58651,35300000.0
2008-08-12 22:55:00,1.58684,1.58713,1.58684,1.58686,20200000.0
2008-08-12 22:56:00,1.58716,1.58716,1.58702,1.58712,20800000.0
2008-08-12 22:57:00,1.58723,1.58729,1.58691,1.58691,40600000.0
2008-08-12 22:58:00,1.5871,1.58715,1.58701,1.58701,30700000.0
2008-08-12 22:59:00,1.58729,1.58783,1.5872,1.58783,34200000.0
2008-08-12 23:00:00,1.58726,1.58726,1.58679,1.58679,31000000.0
2008-08-12 23:01:00,1.58664,1.58701,1.58657,1.58657,42000000.0
2008-08-12 23:02:00,1.58673,1.58685,1.58668,1.58685,24400000.0
2008-08-12 23:03:00,1.58735,1.58735,1.5871,1.5871,50100000.0
2008-08-12 23:04:00,1.58761,1.58808,1.58761,1.58787,26000000.0
2008-08-12 23:05:00,1.58798,1.588,1.58772,1.58782,41800000.0
2008-08-12 23:06:00,1.58759,1.58796,1.58751,1.58751,25200000.0
2008-08-12 23:07:00,1.58739,1.5876,1.58733,1.58758,18400000.0
2008-08-12 23:08:00,1.58776,1.58776,1.58743,1.58748,55800001.0
2008-08-12 23:09:00,1.58745,1.58763,1.58726,1.58726,29000000.0
2008-08-12 23:10:00,1.58718,1.58723,1.5868,1.58695,20800000.0
2008-08-12 23:11:00,1.58698,1.58706,1.5869,1.58698,21000000.0
2008-08-12 23:12:00,1.58716,1.58718,1.58705,1.58705,23400000.0
2008-08-12 23:13:00,1.58656,1.58723,1.58656,1.58689,40200000.0
2008-08-12 23:14:00,1.58699,1.587,1.58679,1.58685,22400000.0
2008-08-12 23:15:00,1.58716,1.58737,1.58649,1.58737,32000000.0
2008-08-12 23:16:00,1.58743,1.58771,1.58732,1.58771,43400000.0
2008-08-12 23:17:00,1.58777,1.58791,1.58777,1.58791,9200000.0
2008-08-12 23:18:00,1.58812,1.58812,1.58789,1.58789,17400000.0
2008-08-12 23:19:00,1.58759,1.58787,1.58759,1.58787,28800000.0
2008-08-12 23:20:00,1.58801,1.58801,1.58738,1.58766,32600000.0
2008-08-12 23:21:00,1.58804,1.58807,1.58784,1.58784,34200000.0
2008-08-12 23:22:00,1.58779,1.58799,1.58759,1.58788,37800000.0
2008-08-12 23:23:00,1.58792,1.58815,1.58792,1.58813,36000000.0
2008-08-12 23:24:00,1.58776,1.58788,1.58766,1.58766,39800001.0
2008-08-12 23:25:00,1.58764,1.58788,1.58764,1.58779,51600001.0
2008-08-12 23:26:00,1.58798,1.58809,1.58774,1.58809,37500000.0
2008-08-12 23:27:00,1.58789,1.58808,1.58788,1.58791,35600000.0
2008-08-12 23:28:00,1.58787,1.58796,1.58763,1.58763,53800001.0
2008-08-12 23:29:00,1.5878,1.58802,1.58767,1.58776,48400000.0
2008-08-12 23:30:00,1.58785,1.58785,1.58752,1.58774,50500000.0
2008-08-12 23:31:00,1.58806,1.58806,1.5877,1.58801,38000000.0
2008-08-12 23:32:00,1.5877,1.58791,1.58768,1.58778,36100000.0
2008-08-12 23:33:00,1.58756,1.58766,1.58738,1.58756,40700000.0
2008-08-12 23:34:00,1.58726,1.58735,1.58697,1.58735,41000000.0
2008-08-12 23:35:00,1.58736,1.58737,1.58724,1.58724,33000000.0
2008-08-12 23:36:00,1.58728,1.58743,1.58728,1.58743,40100000.0
2008-08-12 23:37:00,1.58726,1.58736,1.58726,1.58729,30800000.0
2008-08-12 23:38:00,1.58725,1.58775,1.58714,1.58775,46500000.0
2008-08-12 23:39:00,1.58776,1.58779,1.58767,1.58773,41100000.0
2008-08-12 23:40:00,1.58747,1.58747,1.58703,1.5872,46200000.0
2008-08-12 23:41:00,1.58712,1.58712,1.58631,1.58631,36200000.0
2008-08-12 23:42:00,1.58676,1.5868,1.58657,1.58679,37300000.0
2008-08-12 23:43:00,1.58686,1.58686,1.58626,1.58671,33400000.0
2008-08-12 23:44:00,1.5868,1.58702,1.5868,1.58697,58600001.0
2008-08-12 23:45:00,1.58694,1.58711,1.58672,1.58706,55800000.0
2008-08-12 23:46:00,1.58732,1.58738,1.58683,1.5873,36200000.0
2008-08-12 23:47:00,1.58708,1.58708,1.58646,1.58656,37200000.0
2008-08-12 23:48:00,1.5867,1.58687,1.5867,1.58682,18600000.0
2008-08-12 23:49:00,1.58724,1.58742,1.58703,1.58723,30200000.0
2008-08-12 23:50:00,1.5873,1.58757,1.58718,1.58757,80700000.0
2008-08-12 23:51:00,1.5881,1.58811,1.58769,1.58788,60200000.0
2008-08-12 23:52:00,1.58791,1.58791,1.58753,1.58789,22200000.0
2008-08-12 23:53:00,1.58815,1.58815,1.58789,1.58808,24000000.0
2008-08-12 23:54:00,1.58821,1.58839,1.58765,1.58765,32000000.0
2008-08-12 23:55:00,1.58805,1.58821,1.58805,1.58821,20000000.0
2008-08-12 23:56:00,1.58828,1.58828,1.58798,1.5881,39600000.0
2008-08-12 23:57:00,1.58808,1.58829,1.58808,1.58822,39000000.0
2008-08-12 23:58:00,1.58796,1.58796,1.58661,1.58661,32800000.0
2008-08-12 23:59:00,1.58729,1.58747,1.58716,1.58744,45800000.0
2008-08-13 00:00:00,1.58769,1.58789,1.58751,1.5878,34400000.0
2008-08-13 00:01:00,1.58759,1.58791,1.58759,1.58791,52300001.0
2008-08-13 00:02:00,1.58793,1.58801,1.58751,1.58794,46200000.0
2008-08-13 00:03:00,1.58796,1.58802,1.58778,1.58792,17400000.0
2008-08-13 00:04:00,1.58785,1.58818,1.58785,1.58806,30000000.0
2008-08-13 00:05:00,1.58826,1.58826,1.58793,1.5881,44400001.0
2008-08-13 00:06:00,1.58811,1.58834,1.58811,1.58822,39100000.0
2008-08-13 00:07:00,1.58828,1.5883,1.58806,1.58815,38800000.0
2008-08-13 00:08:00,1.58824,1.58844,1.58816,1.58844,41000000.0
2008-08-13 00:09:00,1.58829,1.58846,1.58804,1.58804,33800000.0
2008-08-13 00:10:00,1.58813,1.58823,1.58803,1.58818,30000000.0
2008-08-13 00:11:00,1.5882,1.58825,1.58797,1.58797,42100000.0
2008-08-13 00:12:00,1.58828,1.58832,1.58821,1.58822,37800000.0
2008-08-13 00:13:00,1.58843,1.58843,1.58797,1.58842,19600000.0
2008-08-13 00:14:00,1.5884,1.58852,1.58816,1.58832,31600000.0
2008-08-13 00:15:00,1.58807,1.58822,1.58807,1.58807,41400000.0
2008-08-13 00:16:00,1.58817,1.58817,1.58787,1.58798,34800000.0
2008-08-13 00:17:00,1.58781,1.58788,1.58766,1.58766,39400000.0
2008-08-13 00:18:00,1.58773,1.58779,1.58712,1.58747,18600000.0
2008-08-13 00:19:00,1.58742,1.58751,1.58718,1.58726,31800000.0
2008-08-13 00:20:00,1.58719,1.58719,1.5868,1.5868,31200000.0
2008-08-13 00:21:00,1.58725,1.58729,1.58703,1.58716,39200001.0
2008-08-13 00:22:00,1.58707,1.58719,1.58695,1.58695,29100000.0
2008-08-13 00:23:00,1.5869,1.58727,1.5866,1.58686,47600000.0
2008-08-13 00:24:00,1.58679,1.58733,1.58676,1.58733,34800000.0
2008-08-13 00:25:00,1.58727,1.58734,1.58699,1.58714,48400000.0
2008-08-13 00:26:00,1.58713,1.58713,1.58692,1.58706,33000000.0
2008-08-13 00:27:00,1.58713,1.58716,1.58707,1.58715,48100000.0
2008-08-13 00:28:00,1.58727,1.58738,1.58706,1.58728,25200000.0
2008-08-13 00:29:00,1.58713,1.58721,1.5869,1.58693,37200000.0
2008-08-13 00:30:00,1.58672,1.58777,1.58672,1.58777,37500000.0
2008-08-13 00:31:00,1.58781,1.58783,1.5877,1.58772,14600000.0
2008-08-13 00:32:00,1.58814,1.58873,1.58814,1.58873,30600000.0
2008-08-13 00:33:00,1.58916,1.58916,1.58891,1.58907,34400000.0
2008-08-13 00:34:00,1.58885,1.58888,1.58834,1.58844,29400000.0
2008-08-13 00:35:00,1.58845,1.5888,1.58802,1.5888,25400000.0
2008-08-13 00:36:00,1.58872,1.58872,1.58846,1.58855,28200000.0
2008-08-13 00:37:00,1.58863,1.58863,1.58845,1.58856,39000000.0
2008-08-13 00:38:00,1.58851,1.58868,1.58848,1.58853,30200000.0
2008-08-13 00:39:00,1.58833,1.58864,1.58791,1.58853,39900000.0
2008-08-13 00:40:00,1.5885,1.58868,1.58846,1.58853,42300000.0
2008-08-13 00:41:00,1.58865,1.58865,1.58821,1.58838,44300001.0
2008-08-13 00:42:00,1.58848,1.58877,1.58848,1.58866,33500000.0
2008-08-13 00:43:00,1.5886,1.5888,1.5882,1.5888,26200000.0
2008-08-13 00:44:00,1.58883,1.58883,1.58859,1.58859,30000000.0
2008-08-13 00:45:00,1.5885,1.58853,1.58828,1.58839,51000000.0
2008-08-13 00:46:00,1.58848,1.58858,1.5884,1.58853,32100000.0
2008-08-13 00:47:00,1.58846,1.58852,1.58833,1.58845,66300000.0
2008-08-13 00:48:00,1.58822,1.58854,1.58822,1.58826,34600000.0
2008-08-13 00:49:00,1.58835,1.58835,1.58804,1.58832,39000000.0
2008-08-13 00:50:00,1.58824,1.58852,1.5881,1.58849,32600000.0
2008-08-13 00:51:00,1.58831,1.58842,1.58825,1.58841,36200000.0
2008-08-13 00:52:00,1.58829,1.58846,1.58812,1.58828,38600000.0
2008-08-13 00:53:00,1.58804,1.58835,1.58804,1.58824,30000000.0
2008-08-13 00:54:00,1.58797,1.58835,1.58797,1.58834,22000000.0
2008-08-13 00:55:00,1.58799,1.5884,1.58799,1.58821,29100000.0
2008-08-13 00:56:00,1.58823,1.58823,1.58795,1.58814,43500000.0
2008-08-13 00:57:00,1.58804,1.58804,1.58778,1.58788,30400000.0
2008-08-13 00:58:00,1.58805,1.5881,1.58777,1.5881,31200000.0
2008-08-13 00:59:00,1.58831,1.58831,1.58807,1.58809,36300000.0
2008-08-13 01:00:00,1.58806,1.58806,1.58765,1.58783,41700000.0
2008-08-13 01:01:00,1.58783,1.58802,1.58777,1.58801,34500000.0
2008-08-13 01:02:00,1.588,1.588,1.58745,1.58745,37600000.0
2008-08-13 01:03:00,1.58783,1.58783,1.58754,1.58781,44400001.0
2008-08-13 01:04:00,1.58789,1.58801,1.58785,1.58787,39800001.0
2008-08-13 01:05:00,1.58787,1.58788,1.5877,1.58771,40200000.0
2008-08-13 01:06:00,1.58777,1.58777,1.5875,1.58768,43800000.0
2008-08-13 01:07:00,1.58763,1.58763,1.58734,1.58744,32600000.0
2008-08-13 01:08:00,1.58759,1.58774,1.58727,1.58727,40300000.0
2008-08-13 01:09:00,1.58763,1.58763,1.58734,1.58754,23200000.0
2008-08-13 01:10:00,1.58735,1.58739,1.58694,1.58727,29400000.0
2008-08-13 01:11:00,1.58708,1.58708,1.58701,1.58701,28100000.0
2008-08-13 01:12:00,1.58674,1.58718,1.58659,1.58702,26800000.0
2008-08-13 01:13:00,1.58722,1.58734,1.58702,1.58734,51700000.0
2008-08-13 01:14:00,1.58744,1.58761,1.58716,1.58741,23000000.0
2008-08-13 01:15:00,1.58754,1.58756,1.58727,1.58727,35800000.0
2008-08-13 01:16:00,1.58737,1.58748,1.58726,1.58729,37800000.0
2008-08-13 01:17:00,1.58734,1.58734,1.58706,1.58734,58000001.0
2008-08-13 01:18:00,1.58744,1.58764,1.58727,1.58764,37800000.0
2008-08-13 01:19:00,1.58744,1.58749,1.58694,1.58694,36000000.0
2008-08-13 01:20:00,1.58701,1.58707,1.58649,1.58704,39700000.0
2008-08-13 01:21:00,1.58702,1.58732,1.58702,1.58717,32000000.0
2008-08-13 01:22:00,1.58703,1.58703,1.58669,1.58669,56500000.0
2008-08-13 01:23:00,1.58668,1.58668,1.58646,1.58646,40200000.0
2008-08-13 01:24:00,1.58665,1.58666,1.58626,1.58641,21000000.0
2008-08-13 01:25:00,1.58641,1.58661,1.58619,1.58619,48400000.0
2008-08-13 01:26:00,1.58606,1.58645,1.58606,1.58643,18200000.0
2008-08-13 01:27:00,1.58656,1.58683,1.58637,1.58683,37400000.0
2008-08-13 01:28:00,1.58679,1.58698,1.5866,1.58684,56600001.0
2008-08-13 01:29:00,1.58682,1.58727,1.58673,1.58706,24800000.0
2008-08-13 01:30:00,1.58705,1.58713,1.58673,1.58701,42600000.0
2008-08-13 01:31:00,1.58676,1.58684,1.58666,1.58666,32800000.0
2008-08-13 01:32:00,1.58654,1.58672,1.5865,1.58663,58000000.0
2008-08-13 01:33:00,1.58679,1.58693,1.58674,1.58674,31000000.0
2008-08-13 01:34:00,1.58687,1.58692,1.58647,1.58675,49500000.0
2008-08-13 01:35:00,1.58678,1.58683,1.58646,1.58666,33800000.0
2008-08-13 01:36:00,1.58667,1.58693,1.58662,1.58682,30400000.0
2008-08-13 01:37:00,1.5869,1.58693,1.58653,1.58674,23400000.0
2008-08-13 01:38:00,1.58657,1.58665,1.58623,1.58665,46200000.0
2008-08-13 01:39:00,1.5869,1.5869,1.58658,1.58685,26700000.0
2008-08-13 01:40:00,1.58696,1.58737,1.58696,1.58737,28200000.0
2008-08-13 01:41:00,1.58738,1.58848,1.58734,1.58848,70600000.0
2008-08-13 01:42:00,1.58855,1.58855,1.58781,1.58808,21600000.0
2008-08-13 01:43:00,1.58811,1.58849,1.58811,1.58842,20800000.0
2008-08-13 01:44:00,1.58831,1.58843,1.5881,1.58839,30400000.0
2008-08-13 01:45:00,1.58789,1.58789,1.58753,1.58758,20800000.0
2008-08-13 01:46:00,1.58759,1.58793,1.58745,1.58774,42200000.0
2008-08-13 01:47:00,1.58777,1.58805,1.58772,1.58775,37300000.0
2008-08-13 01:48:00,1.58791,1.58803,1.58758,1.58758,32600000.0
2008-08-13 01:49:00,1.58793,1.5881,1.58733,1.58783,29300000.0
2008-08-13 01:50:00,1.58751,1.58781,1.58723,1.5878,38500000.0
2008-08-13 01:51:00,1.58783,1.58783,1.5875,1.58759,29100000.0
2008-08-13 01:52:00,1.58786,1.58812,1.58786,1.58793,40200000.0
2008-08-13 01:53:00,1.58814,1.58819,1.5878,1.5878,57000000.0
2008-08-13 01:54:00,1.58792,1.58815,1.58792,1.58815,42400000.0
2008-08-13 01:55:00,1.58817,1.58843,1.58803,1.58821,38000000.0
2008-08-13 01:56:00,1.58846,1.58908,1.58846,1.58893,47700000.0
2008-08-13 01:57:00,1.58878,1.58878,1.58852,1.58852,33600000.0
2008-08-13 01:58:00,1.58859,1.58861,1.58821,1.58821,43700000.0
2008-08-13 01:59:00,1.58841,1.58851,1.58835,1.5884,30600000.0
2008-08-13 02:00:00,1.58793,1.58797,1.58773,1.58797,65500001.0
2008-08-13 02:01:00,1.58811,1.58824,1.588,1.58824,84400000.0
2008-08-13 02:02:00,1.58826,1.58882,1.58826,1.58867,133300001.0
2008-08-13 02:03:00,1.58878,1.58913,1.58878,1.58912,89700000.0
2008-08-13 02:04:00,1.58901,1.58913,1.58861,1.58861,76100000.0
2008-08-13 02:05:00,1.58863,1.58869,1.58861,1.58869,60000000.0
2008-08-13 02:06:00,1.5887,1.58891,1.58854,1.58877,98400000.0
2008-08-13 02:07:00,1.58869,1.58876,1.58834,1.58862,191400000.0
2008-08-13 02:08:00,1.58865,1.58887,1.58865,1.58887,69200000.0
2008-08-13 02:09:00,1.58905,1.58917,1.58874,1.58909,148400001.0
2008-08-13 02:10:00,1.58903,1.58903,1.58871,1.58871,118200000.0
2008-08-13 02:11:00,1.58842,1.58874,1.58842,1.58861,35000000.0
2008-08-13 02:12:00,1.58862,1.58866,1.58851,1.58856,71000001.0
2008-08-13 02:13:00,1.58862,1.58876,1.58862,1.58876,34600000.0
2008-08-13 02:14:00,1.58886,1.58904,1.58868,1.58878,170500000.0
2008-08-13 02:15:00,1.58933,1.5894,1.58889,1.5891,214600000.0
2008-08-13 02:16:00,1.58876,1.58923,1.58841,1.58841,216100000.0
2008-08-13 02:17:00,1.58845,1.58884,1.58817,1.58845,173400000.0
2008-08-13 02:18:00,1.58851,1.58877,1.5881,1.5885,30800000.0
2008-08-13 02:19:00,1.58859,1.58888,1.58859,1.58888,23400000.0
2008-08-13 02:20:00,1.58899,1.58899,1.58868,1.58874,30100000.0
2008-08-13 02:21:00,1.58874,1.58901,1.58867,1.58901,42600000.0
2008-08-13 02:22:00,1.5888,1.58891,1.5888,1.58891,25800000.0
2008-08-13 02:23:00,1.5894,1.5894,1.58934,1.58934,39800000.0
2008-08-13 02:24:00,1.58927,1.5895,1.58924,1.58933,18600000.0
2008-08-13 02:25:00,1.58902,1.58931,1.58894,1.58906,159900000.0
2008-08-13 02:26:00,1.58898,1.58922,1.58892,1.5892,79500000.0
2008-08-13 02:27:00,1.58916,1.58933,1.58911,1.58926,66400001.0
2008-08-13 02:28:00,1.58944,1.58944,1.58903,1.58903,65700002.0
2008-08-13 02:29:00,1.58933,1.58944,1.58911,1.58927,54100001.0
2008-08-13 02:30:00,1.5893,1.58951,1.58924,1.58938,25800000.0
2008-08-13 02:31:00,1.58939,1.58962,1.58922,1.58953,51800000.0
2008-08-13 02:32:00,1.58969,1.58974,1.58941,1.58941,125600000.0
2008-08-13 02:33:00,1.58877,1.58884,1.58857,1.5886,167400000.0
2008-08-13 02:34:00,1.58875,1.58937,1.58875,1.58905,75400001.0
2008-08-13 02:35:00,1.589,1.58914,1.58858,1.58914,95500000.0
2008-08-13 02:36:00,1.58898,1.58901,1.58801,1.58838,133200000.0
2008-08-13 02:37:00,1.58849,1.58864,1.58849,1.58855,86700000.0
2008-08-13 02:38:00,1.58871,1.58886,1.58862,1.58862,54200000.0
2008-08-13 02:39:00,1.5886,1.58863,1.58853,1.58862,24200000.0
2008-08-13 02:40:00,1.58878,1.58886,1.58866,1.58873,49800000.0
2008-08-13 02:41:00,1.58839,1.58878,1.58839,1.58856,40200000.0
2008-08-13 02:42:00,1.58867,1.58881,1.58867,1.58881,37600000.0
2008-08-13 02:43:00,1.58912,1.58956,1.58912,1.58952,37700000.0
2008-08-13 02:44:00,1.58953,1.58985,1.58906,1.58944,89400000.0
2008-08-13 02:45:00,1.58963,1.58986,1.58936,1.58936,35200000.0
2008-08-13 02:46:00,1.58902,1.58916,1.58895,1.58906,158600000.0
2008-08-13 02:47:00,1.589,1.59005,1.589,1.58986,217500000.0
2008-08-13 02:48:00,1.58992,1.59109,1.5898,1.59098,110500000.0
2008-08-13 02:49:00,1.59096,1.59096,1.59006,1.59053,40800000.0
2008-08-13 02:50:00,1.59082,1.591,1.59055,1.59098,92700000.0
2008-08-13 02:51:00,1.59047,1.59047,1.58965,1.58965,81200001.0
2008-08-13 02:52:00,1.58957,1.58987,1.58957,1.58987,68600001.0
2008-08-13 02:53:00,1.59063,1.59113,1.59032,1.59081,33200000.0
2008-08-13 02:54:00,1.59099,1.59106,1.59063,1.59063,33400000.0
2008-08-13 02:55:00,1.59079,1.59102,1.59066,1.59096,28000000.0
2008-08-13 02:56:00,1.59032,1.5904,1.59031,1.59038,73200000.0
2008-08-13 02:57:00,1.59084,1.59169,1.59084,1.59167,48100000.0
2008-08-13 02:58:00,1.59184,1.59191,1.59163,1.59163,77600000.0
2008-08-13 02:59:00,1.59116,1.59153,1.59116,1.59146,58200000.0
2008-08-13 03:00:00,1.59134,1.59134,1.59079,1.59087,105800000.0
2008-08-13 03:01:00,1.59069,1.59073,1.59053,1.59055,48200000.0
2008-08-13 03:02:00,1.59055,1.59069,1.59046,1.59068,42000001.0
2008-08-13 03:03:00,1.59077,1.59094,1.5907,1.59087,65700000.0
2008-08-13 03:04:00,1.59092,1.59127,1.59078,1.59106,51600000.0
2008-08-13 03:05:00,1.59053,1.59056,1.59043,1.59043,48000000.0
2008-08-13 03:06:00,1.59052,1.59068,1.59051,1.59068,42800000.0
2008-08-13 03:07:00,1.59066,1.59138,1.59065,1.59119,109600000.0
2008-08-13 03:08:00,1.59117,1.59117,1.59076,1.59082,54400000.0
2008-08-13 03:09:00,1.59123,1.59134,1.5906,1.5909,29400000.0
2008-08-13 03:10:00,1.59029,1.59063,1.59029,1.59057,28200000.0
2008-08-13 03:11:00,1.59041,1.59058,1.59041,1.59058,32800000.0
2008-08-13 03:12:00,1.59051,1.59109,1.59051,1.59076,39000000.0
2008-08-13 03:13:00,1.59049,1.59088,1.59049,1.59083,44300000.0
2008-08-13 03:14:00,1.59067,1.59076,1.59035,1.59048,34200000.0
2008-08-13 03:15:00,1.59025,1.59066,1.59025,1.59061,37400000.0
2008-08-13 03:16:00,1.59028,1.59054,1.59028,1.59054,18800000.0
2008-08-13 03:17:00,1.59071,1.59099,1.59056,1.59099,59700000.0
2008-08-13 03:18:00,1.59052,1.59082,1.59047,1.5907,38800000.0
2008-08-13 03:19:00,1.59079,1.59088,1.5902,1.59048,33500000.0
2008-08-13 03:20:00,1.59039,1.59087,1.59039,1.59083,54000000.0
2008-08-13 03:21:00,1.59037,1.59043,1.59004,1.59043,28200000.0
2008-08-13 03:22:00,1.59052,1.5906,1.59043,1.5906,62500000.0
2008-08-13 03:23:00,1.59065,1.59097,1.59065,1.59087,90200000.0
2008-08-13 03:24:00,1.59087,1.59087,1.59063,1.59066,65500001.0
2008-08-13 03:25:00,1.59088,1.59088,1.59013,1.59013,31800000.0
2008-08-13 03:26:00,1.59025,1.59054,1.59022,1.59037,139700000.0
2008-08-13 03:27:00,1.59036,1.59051,1.59015,1.59015,102700000.0
2008-08-13 03:28:00,1.59003,1.59003,1.58961,1.58972,59400000.0
2008-08-13 03:29:00,1.58966,1.58967,1.58955,1.58967,63400000.0
2008-08-13 03:30:00,1.58969,1.58981,1.58962,1.58977,77800000.0
2008-08-13 03:31:00,1.58973,1.59032,1.58973,1.59032,37200000.0
2008-08-13 03:32:00,1.59017,1.5902,1.59009,1.59011,81300000.0
2008-08-13 03:33:00,1.59022,1.5903,1.58997,1.58997,43000001.0
2008-08-13 03:34:00,1.58986,1.5905,1.58986,1.59015,48800000.0
2008-08-13 03:35:00,1.59016,1.59034,1.59008,1.59008,84100000.0
2008-08-13 03:36:00,1.59011,1.59042,1.58997,1.59032,61000001.0
2008-08-13 03:37:00,1.59019,1.59041,1.58992,1.59041,39900000.0
2008-08-13 03:38:00,1.59012,1.59012,1.58987,1.58987,58400000.0
2008-08-13 03:39:00,1.58982,1.58982,1.58938,1.58938,61600000.0
2008-08-13 03:40:00,1.58906,1.58996,1.58906,1.58987,136400000.0
2008-08-13 03:41:00,1.58972,1.58976,1.58959,1.58959,81200000.0
2008-08-13 03:42:00,1.58963,1.58993,1.58963,1.58993,86200000.0
2008-08-13 03:43:00,1.59013,1.59019,1.5899,1.5899,30400000.0
2008-08-13 03:44:00,1.58978,1.58987,1.5897,1.58977,29200000.0
2008-08-13 03:45:00,1.58953,1.59038,1.58946,1.59038,38500000.0
2008-08-13 03:46:00,1.59017,1.59067,1.59004,1.59004,53000000.0
2008-08-13 03:47:00,1.59009,1.59059,1.59009,1.59059,31000000.0
2008-08-13 03:48:00,1.59066,1.59077,1.59044,1.59077,31800000.0
2008-08-13 03:49:00,1.59059,1.59082,1.59019,1.59019,27400000.0
2008-08-13 03:50:00,1.59037,1.59056,1.5901,1.5901,126700000.0
2008-08-13 03:51:00,1.59021,1.59021,1.59005,1.59012,55500001.0
2008-08-13 03:52:00,1.59027,1.5904,1.5901,1.59019,102000001.0
2008-08-13 03:53:00,1.59015,1.59016,1.58992,1.58998,63000000.0
2008-08-13 03:54:00,1.59009,1.59073,1.59002,1.59051,58200001.0
2008-08-13 03:55:00,1.59012,1.59017,1.58989,1.59004,137600000.0
2008-08-13 03:56:00,1.59012,1.59054,1.59012,1.59029,212500000.0
2008-08-13 03:57:00,1.59028,1.59028,1.58998,1.59016,171700000.0
2008-08-13 03:58:00,1.59014,1.59047,1.58975,1.58995,184000000.0
2008-08-13 03:59:00,1.59015,1.59046,1.59015,1.59046,172000001.0
2008-08-13 04:00:00,1.5905,1.59069,1.59041,1.59046,84400000.0
2008-08-13 04:01:00,1.59044,1.59078,1.59033,1.59057,132200001.0
2008-08-13 04:02:00,1.5905,1.59078,1.59024,1.59024,124600000.0
2008-08-13 04:03:00,1.59017,1.59039,1.59006,1.5901,105600000.0
2008-08-13 04:04:00,1.59001,1.59008,1.58991,1.59008,176800000.0
2008-08-13 04:05:00,1.59017,1.59071,1.59003,1.59032,164300000.0
2008-08-13 04:06:00,1.58979,1.59023,1.58979,1.58998,102800000.0
2008-08-13 04:07:00,1.58993,1.58993,1.58941,1.58941,156700000.0
2008-08-13 04:08:00,1.58939,1.5898,1.58936,1.5898,55500000.0
2008-08-13 04:09:00,1.59001,1.59022,1.58986,1.58986,39000000.0
2008-08-13 04:10:00,1.58969,1.58971,1.58909,1.58917,114400000.0
2008-08-13 04:11:00,1.5892,1.58948,1.58906,1.58929,36800000.0
2008-08-13 04:12:00,1.58923,1.58941,1.58923,1.58931,82200000.0
2008-08-13 04:13:00,1.58911,1.58942,1.58908,1.58922,59200000.0
2008-08-13 04:14:00,1.58935,1.58943,1.58882,1.58943,83500000.0
2008-08-13 04:15:00,1.58952,1.59026,1.58935,1.59025,78400001.0
2008-08-13 04:16:00,1.59041,1.59046,1.59005,1.5903,100400001.0
2008-08-13 04:17:00,1.59049,1.59097,1.59049,1.5906,30800000.0
2008-08-13 04:18:00,1.59049,1.59075,1.59005,1.59026,120500001.0
2008-08-13 04:19:00,1.59025,1.59049,1.59025,1.59048,67600000.0
2008-08-13 04:20:00,1.59059,1.59064,1.59038,1.59047,146500000.0
2008-08-13 04:21:00,1.59031,1.59032,1.59009,1.59009,35300000.0
2008-08-13 04:22:00,1.58991,1.58999,1.5898,1.5898,11600000.0
2008-08-13 04:23:00,1.58976,1.59011,1.58973,1.59009,40900000.0
2008-08-13 04:24:00,1.59034,1.59052,1.59015,1.59015,127800000.0
2008-08-13 04:25:00,1.58999,1.59051,1.58989,1.59006,206200001.0
2008-08-13 04:26:00,1.58985,1.58985,1.58927,1.58927,145500000.0
2008-08-13 04:27:00,1.58913,1.5893,1.5888,1.58927,40800000.0
2008-08-13 04:28:00,1.58934,1.58976,1.58934,1.58963,61900000.0
2008-08-13 04:29:00,1.58936,1.58952,1.58918,1.58943,77200000.0
2008-08-13 04:30:00,1.58891,1.5893,1.58883,1.58892,103000000.0
2008-08-13 04:31:00,1.58874,1.58921,1.58874,1.58916,25800000.0
2008-08-13 04:32:00,1.58962,1.58997,1.58962,1.58997,23600000.0
2008-08-13 04:33:00,1.59004,1.59004,1.5891,1.58944,35800000.0
2008-08-13 04:34:00,1.58938,1.58946,1.58931,1.58939,22000000.0
2008-08-13 04:35:00,1.58951,1.58971,1.58943,1.58971,64000000.0
2008-08-13 04:36:00,1.58962,1.59019,1.58936,1.58997,160700000.0
2008-08-13 04:37:00,1.58999,1.59027,1.5897,1.58989,126000000.0
2008-08-13 04:38:00,1.59003,1.59017,1.59003,1.59014,54800000.0
2008-08-13 04:39:00,1.59031,1.59086,1.59031,1.5906,49100000.0
2008-08-13 04:40:00,1.59064,1.59082,1.59064,1.59074,24800000.0
2008-08-13 04:41:00,1.59068,1.59129,1.59068,1.59092,30600000.0
2008-08-13 04:42:00,1.59069,1.59081,1.59028,1.59042,58800000.0
2008-08-13 04:43:00,1.59034,1.59034,1.58998,1.59005,45800000.0
2008-08-13 04:44:00,1.59003,1.59076,1.59003,1.59074,28000000.0
2008-08-13 04:45:00,1.59056,1.59056,1.59007,1.5902,33800000.0
2008-08-13 04:46:00,1.59007,1.5902,1.58999,1.59014,40600000.0
2008-08-13 04:47:00,1.58995,1.59101,1.58995,1.59098,79400000.0
2008-08-13 04:48:00,1.59072,1.59092,1.5906,1.59065,47400000.0
2008-08-13 04:49:00,1.59044,1.59044,1.58987,1.58987,62400000.0
2008-08-13 04:50:00,1.58988,1.59071,1.58985,1.5903,29800000.0
2008-08-13 04:51:00,1.59019,1.59023,1.59017,1.59023,30600000.0
2008-08-13 04:52:00,1.59029,1.5908,1.59023,1.59051,40400000.0
2008-08-13 04:53:00,1.59048,1.59064,1.59033,1.59034,53800000.0
2008-08-13 04:54:00,1.59022,1.59022,1.58999,1.58999,32800000.0
2008-08-13 04:55:00,1.59034,1.59034,1.58975,1.58982,23600000.0
2008-08-13 04:56:00,1.58928,1.58949,1.58927,1.58949,33600000.0
2008-08-13 04:57:00,1.58956,1.5898,1.58956,1.5898,19300000.0
2008-08-13 04:58:00,1.58987,1.58997,1.58985,1.58989,30200000.0
2008-08-13 04:59:00,1.58973,1.58996,1.58965,1.58974,108400000.0
2008-08-13 05:00:00,1.58992,1.59021,1.58984,1.58986,166900000.0
2008-08-13 05:01:00,1.58984,1.58989,1.58975,1.58987,90500000.0
2008-08-13 05:02:00,1.58973,1.59003,1.58973,1.58986,215900000.0
2008-08-13 05:03:00,1.58989,1.59019,1.58982,1.58986,141700000.0
2008-08-13 05:04:00,1.58984,1.58998,1.58973,1.58998,230000000.0
2008-08-13 05:05:00,1.58995,1.58995,1.58956,1.58956,210500001.0
2008-08-13 05:06:00,1.58948,1.58957,1.5894,1.5895,168900000.0
2008-08-13 05:07:00,1.58948,1.58981,1.58939,1.58955,342400001.0
2008-08-13 05:08:00,1.58947,1.58963,1.58938,1.58938,295000000.0
2008-08-13 05:09:00,1.58925,1.5896,1.58917,1.58929,219399999.0
2008-08-13 05:10:00,1.58929,1.5895,1.58927,1.5894,196400000.0
2008-08-13 05:11:00,1.58948,1.58959,1.58938,1.58945,110400000.0
2008-08-13 05:12:00,1.5894,1.58958,1.58939,1.58947,131300001.0
2008-08-13 05:13:00,1.58954,1.58985,1.58954,1.58966,146400003.0
2008-08-13 05:14:00,1.58975,1.58991,1.58972,1.58982,228400001.0
2008-08-13 05:15:00,1.58976,1.58986,1.58967,1.58968,189100000.0
2008-08-13 05:16:00,1.58975,1.58987,1.58967,1.58977,168100000.0
2008-08-13 05:17:00,1.58975,1.59004,1.58972,1.58984,179800000.0
2008-08-13 05:18:00,1.5899,1.5899,1.58954,1.58983,274000000.0
2008-08-13 05:19:00,1.58971,1.58996,1.58961,1.58974,272000001.0
2008-08-13 05:20:00,1.58985,1.59025,1.58985,1.59003,283800001.0
2008-08-13 05:21:00,1.59002,1.59045,1.58989,1.59003,305900000.0
2008-08-13 05:22:00,1.58996,1.59007,1.58987,1.59007,257500002.0
2008-08-13 05:23:00,1.58993,1.59012,1.58993,1.59005,115900000.0
2008-08-13 05:24:00,1.58989,1.58995,1.58987,1.58992,169200000.0
2008-08-13 05:25:00,1.58997,1.59045,1.58994,1.59003,243100001.0
2008-08-13 05:26:00,1.58992,1.58992,1.58945,1.58945,111999999.0
2008-08-13 05:27:00,1.58963,1.58983,1.58934,1.58983,157600000.0
2008-08-13 05:28:00,1.58989,1.58997,1.58948,1.58992,217500000.0
2008-08-13 05:29:00,1.59008,1.59048,1.59005,1.59008,269400003.0
2008-08-13 05:30:00,1.58978,1.58995,1.58934,1.58952,210200000.0
2008-08-13 05:31:00,1.58916,1.58953,1.58895,1.5891,69900000.0
2008-08-13 05:32:00,1.58902,1.58933,1.58895,1.5891,171200000.0
2008-08-13 05:33:00,1.58889,1.58889,1.58862,1.58869,173900000.0
2008-08-13 05:34:00,1.58869,1.58896,1.58862,1.58871,228100001.0
2008-08-13 05:35:00,1.58863,1.58899,1.58851,1.58876,267000001.0
2008-08-13 05:36:00,1.58877,1.58897,1.58876,1.58885,195600000.0
2008-08-13 05:37:00,1.58897,1.58912,1.5889,1.58908,193200000.0
2008-08-13 05:38:00,1.58921,1.58959,1.58921,1.58959,133200001.0
2008-08-13 05:39:00,1.58969,1.58985,1.58952,1.5896,162600000.0
2008-08-13 05:40:00,1.58947,1.58947,1.58897,1.58914,242900002.0
2008-08-13 05:41:00,1.58921,1.58958,1.58909,1.58958,95200000.0
2008-08-13 05:42:00,1.58976,1.58991,1.58969,1.58969,208000000.0
2008-08-13 05:43:00,1.58948,1.58963,1.58941,1.58956,89300000.0
2008-08-13 05:44:00,1.58958,1.58972,1.58946,1.5895,88200000.0
2008-08-13 05:45:00,1.58952,1.5897,1.58945,1.58952,136800000.0
2008-08-13 05:46:00,1.58959,1.58987,1.58959,1.58978,217200000.0
2008-08-13 05:47:00,1.58994,1.58999,1.58978,1.58999,212700001.0
2008-08-13 05:48:00,1.58982,1.58988,1.58935,1.58937,245100001.0
2008-08-13 05:49:00,1.58942,1.58966,1.58914,1.58914,193200002.0
2008-08-13 05:50:00,1.58908,1.58943,1.58908,1.58928,304700000.0
2008-08-13 05:51:00,1.58908,1.58931,1.58906,1.58906,187200001.0
2008-08-13 05:52:00,1.58928,1.58958,1.58926,1.58949,169900000.0
2008-08-13 05:53:00,1.5894,1.58949,1.58919,1.58924,128400000.0
2008-08-13 05:54:00,1.58929,1.58967,1.58921,1.58932,191400001.0
2008-08-13 05:55:00,1.58939,1.58945,1.58911,1.58918,202100001.0
2008-08-13 05:56:00,1.58905,1.58934,1.589,1.58909,111700000.0
2008-08-13 05:57:00,1.58908,1.58918,1.58903,1.58904,189900000.0
2008-08-13 05:58:00,1.58903,1.58955,1.58903,1.5892,123600000.0
2008-08-13 05:59:00,1.58923,1.58947,1.58922,1.58932,92000000.0
2008-08-13 06:00:00,1.58932,1.58932,1.589,1.589,228400000.0
2008-08-13 06:01:00,1.58908,1.58965,1.58908,1.58938,162900000.0
2008-08-13 06:02:00,1.58934,1.58951,1.58921,1.58942,264900001.0
2008-08-13 06:03:00,1.58953,1.58982,1.58941,1.58972,211200000.0
2008-08-13 06:04:00,1.58976,1.5898,1.58949,1.58976,166600000.0
2008-08-13 06:05:00,1.58977,1.58989,1.58954,1.58961,360600001.0
2008-08-13 06:06:00,1.58978,1.59016,1.58975,1.58981,78200000.0
2008-08-13 06:07:00,1.58994,1.59031,1.58978,1.59002,347400000.0
2008-08-13 06:08:00,1.59003,1.59043,1.58992,1.59043,569600000.0
2008-08-13 06:09:00,1.59031,1.59055,1.59005,1.59006,407700002.0
2008-08-13 06:10:00,1.58999,1.59027,1.58999,1.59014,278900000.0
2008-08-13 06:11:00,1.5901,1.59024,1.58998,1.59003,382900000.0
2008-08-13 06:12:00,1.59005,1.59044,1.59001,1.5902,235900001.0
2008-08-13 06:13:00,1.5902,1.59034,1.58994,1.59013,369600001.0
2008-08-13 06:14:00,1.59005,1.59005,1.58969,1.58975,337700000.0
2008-08-13 06:15:00,1.58977,1.58977,1.58955,1.58969,135600000.0
2008-08-13 06:16:00,1.58965,1.58996,1.58965,1.58974,188900000.0
2008-08-13 06:17:00,1.58974,1.58981,1.58962,1.58964,154600000.0
2008-08-13 06:18:00,1.5896,1.58998,1.58959,1.58975,226300000.0
2008-08-13 06:19:00,1.58971,1.58997,1.58971,1.58997,169100000.0
2008-08-13 06:20:00,1.5901,1.59045,1.59009,1.59014,269800001.0
2008-08-13 06:21:00,1.59035,1.59047,1.5902,1.5902,245300001.0
2008-08-13 06:22:00,1.59018,1.5904,1.59008,1.59012,305500001.0
2008-08-13 06:23:00,1.59008,1.59019,1.58996,1.58998,280200000.0
2008-08-13 06:24:00,1.58995,1.59017,1.5899,1.59,313900001.0
2008-08-13 06:25:00,1.58997,1.59005,1.5899,1.5899,194300000.0
2008-08-13 06:26:00,1.58987,1.58999,1.58977,1.5899,351200000.0
2008-08-13 06:27:00,1.58997,1.58999,1.58984,1.58991,355700001.0
2008-08-13 06:28:00,1.59007,1.59055,1.59007,1.59055,348200001.0
2008-08-13 06:29:00,1.59059,1.5906,1.59034,1.59034,85400000.0
2008-08-13 06:30:00,1.5903,1.5905,1.59021,1.59022,272200000.0
2008-08-13 06:31:00,1.59011,1.59011,1.58924,1.58924,164400002.0
2008-08-13 06:32:00,1.58923,1.58936,1.58922,1.58931,189600001.0
2008-08-13 06:33:00,1.5892,1.58932,1.58914,1.58914,260500000.0
2008-08-13 06:34:00,1.58918,1.58921,1.58893,1.58893,209000000.0
2008-08-13 06:35:00,1.58879,1.58912,1.58872,1.58884,131100000.0
2008-08-13 06:36:00,1.58887,1.58918,1.58877,1.58886,62200000.0
2008-08-13 06:37:00,1.58893,1.58901,1.58891,1.58896,226600001.0
2008-08-13 06:38:00,1.5889,1.58904,1.58868,1.58868,149100000.0
2008-08-13 06:39:00,1.58859,1.58859,1.58845,1.58858,63300000.0
2008-08-13 06:40:00,1.58855,1.58888,1.58854,1.58888,124000000.0
2008-08-13 06:41:00,1.58878,1.58878,1.58836,1.58846,161400000.0
2008-08-13 06:42:00,1.58837,1.58847,1.58824,1.58833,274900001.0
2008-08-13 06:43:00,1.58838,1.58843,1.58831,1.58836,156700000.0
2008-08-13 06:44:00,1.5883,1.58838,1.58821,1.58828,277900000.0
2008-08-13 06:45:00,1.58826,1.58831,1.58814,1.58823,203900001.0
2008-08-13 06:46:00,1.58799,1.5881,1.58796,1.58797,199900001.0
2008-08-13 06:47:00,1.58818,1.58828,1.58802,1.5882,184500000.0
2008-08-13 06:48:00,1.58828,1.58851,1.58827,1.58837,329700000.0
2008-08-13 06:49:00,1.58847,1.58884,1.58846,1.58863,287200000.0
2008-08-13 06:50:00,1.58879,1.5888,1.58861,1.58871,304600002.0
2008-08-13 06:51:00,1.58873,1.58892,1.58861,1.5887,270600000.0
2008-08-13 06:52:00,1.58877,1.58883,1.58867,1.58867,291700003.0
2008-08-13 06:53:00,1.58863,1.58896,1.58858,1.58868,236200001.0
2008-08-13 06:54:00,1.58853,1.58861,1.58828,1.5884,414600000.0
2008-08-13 06:55:00,1.58855,1.58869,1.58847,1.58857,320500002.0
2008-08-13 06:56:00,1.58852,1.58882,1.58847,1.58868,250200000.0
2008-08-13 06:57:00,1.5886,1.58866,1.58859,1.58863,76600000.0
2008-08-13 06:58:00,1.5886,1.5887,1.58851,1.5886,251400000.0
2008-08-13 06:59:00,1.58863,1.58878,1.58859,1.58875,320000001.0
2008-08-13 07:00:00,1.58867,1.58867,1.58848,1.58854,99800000.0
2008-08-13 07:01:00,1.58849,1.58853,1.58834,1.58844,314300001.0
2008-08-13 07:02:00,1.58833,1.5884,1.5881,1.5881,429500000.0
2008-08-13 07:03:00,1.58798,1.58822,1.58798,1.58822,148100000.0
2008-08-13 07:04:00,1.58818,1.58831,1.58806,1.58824,342700001.0
2008-08-13 07:05:00,1.58817,1.58817,1.5877,1.58771,142200001.0
2008-08-13 07:06:00,1.58762,1.58775,1.58753,1.58766,181000000.0
2008-08-13 07:07:00,1.58768,1.58769,1.58747,1.58759,190100000.0
2008-08-13 07:08:00,1.58765,1.5879,1.5876,1.58764,293000002.0
2008-08-13 07:09:00,1.58757,1.58796,1.58757,1.58786,241200001.0
2008-08-13 07:10:00,1.58798,1.58822,1.58798,1.58809,432900000.0
2008-08-13 07:11:00,1.58833,1.58853,1.58829,1.58853,375099999.0
2008-08-13 07:12:00,1.58858,1.58858,1.58823,1.58824,293100001.0
2008-08-13 07:13:00,1.58824,1.58836,1.58785,1.58832,337100004.0
2008-08-13 07:14:00,1.58823,1.58832,1.58816,1.58819,485100001.0
2008-08-13 07:15:00,1.58801,1.58858,1.58801,1.5882,281300001.0
2008-08-13 07:16:00,1.58839,1.58849,1.58829,1.58838,181100000.0
2008-08-13 07:17:00,1.58824,1.58825,1.588,1.58804,204400000.0
2008-08-13 07:18:00,1.58812,1.58852,1.58812,1.58845,479300000.0
2008-08-13 07:19:00,1.58847,1.5886,1.58835,1.58849,330300002.0
2008-08-13 07:20:00,1.58857,1.58893,1.58853,1.58857,433100000.0
2008-08-13 07:21:00,1.58891,1.58961,1.58891,1.58919,252500000.0
2008-08-13 07:22:00,1.589,1.58904,1.58875,1.58901,313100000.0
2008-08-13 07:23:00,1.58897,1.58911,1.58878,1.58881,437800000.0
2008-08-13 07:24:00,1.58873,1.58877,1.58854,1.58854,270200000.0
2008-08-13 07:25:00,1.58873,1.58892,1.58856,1.58892,353700000.0
2008-08-13 07:26:00,1.58909,1.58929,1.58901,1.58917,298799999.0
2008-08-13 07:27:00,1.58917,1.58925,1.58896,1.58908,129900000.0
2008-08-13 07:28:00,1.58903,1.58928,1.58903,1.5892,308800000.0
2008-08-13 07:29:00,1.58912,1.58915,1.58886,1.58888,195200001.0
2008-08-13 07:30:00,1.58893,1.58922,1.58889,1.5892,510400001.0
2008-08-13 07:31:00,1.58922,1.58963,1.58922,1.58963,289200002.0
2008-08-13 07:32:00,1.58945,1.58953,1.58919,1.58921,466900001.0
2008-08-13 07:33:00,1.5891,1.5891,1.58876,1.58876,358100001.0
2008-08-13 07:34:00,1.58876,1.58896,1.58875,1.58896,229000000.0
2008-08-13 07:35:00,1.58898,1.58911,1.58876,1.58876,276700000.0
2008-08-13 07:36:00,1.58885,1.589,1.58877,1.58896,323000000.0
2008-08-13 07:37:00,1.58892,1.58893,1.58868,1.58875,190100000.0
2008-08-13 07:38:00,1.5887,1.58879,1.58861,1.58864,64000000.0
2008-08-13 07:39:00,1.58849,1.58853,1.58805,1.58853,377000001.0
2008-08-13 07:40:00,1.58859,1.58884,1.5885,1.58862,351000001.0
2008-08-13 07:41:00,1.5886,1.5888,1.58845,1.58853,577200000.0
2008-08-13 07:42:00,1.58822,1.58824,1.58782,1.58794,310300002.0
2008-08-13 07:43:00,1.58787,1.58825,1.58787,1.58809,211200001.0
2008-08-13 07:44:00,1.58803,1.58843,1.58803,1.5882,349800001.0
2008-08-13 07:45:00,1.58825,1.58839,1.58808,1.58816,427700000.0
2008-08-13 07:46:00,1.58809,1.58828,1.58799,1.58803,398100000.0
2008-08-13 07:47:00,1.58807,1.58816,1.58785,1.58797,666500002.0
2008-08-13 07:48:00,1.58783,1.58806,1.58777,1.58787,728500003.0
2008-08-13 07:49:00,1.58794,1.58801,1.5877,1.58782,651400003.0
2008-08-13 07:50:00,1.58772,1.58784,1.58751,1.58774,607700002.0
2008-08-13 07:51:00,1.58816,1.58853,1.58808,1.58816,563600001.0
2008-08-13 07:52:00,1.58813,1.58824,1.58793,1.58805,408400000.0
2008-08-13 07:53:00,1.58823,1.58898,1.58823,1.58897,553000002.0
2008-08-13 07:54:00,1.58899,1.58912,1.5886,1.58863,365900000.0
2008-08-13 07:55:00,1.58859,1.58863,1.58843,1.58847,335800000.0
2008-08-13 07:56:00,1.58844,1.5886,1.5883,1.58835,662099999.0
2008-08-13 07:57:00,1.5883,1.58845,1.58803,1.58803,562200000.0
2008-08-13 07:58:00,1.58813,1.58838,1.58811,1.58823,649800002.0
2008-08-13 07:59:00,1.58843,1.58848,1.58789,1.58847,416600000.0
2008-08-13 08:00:00,1.58848,1.58848,1.58794,1.58794,440899999.0
2008-08-13 08:01:00,1.58773,1.58799,1.58769,1.58774,494200000.0
2008-08-13 08:02:00,1.58756,1.58773,1.58747,1.58747,224100001.0
2008-08-13 08:03:00,1.58741,1.58749,1.58701,1.58702,502700000.0
2008-08-13 08:04:00,1.58682,1.58731,1.58681,1.58699,384600000.0
2008-08-13 08:05:00,1.5868,1.58726,1.5868,1.58714,303600000.0
2008-08-13 08:06:00,1.58725,1.58797,1.58725,1.58797,687900003.0
2008-08-13 08:07:00,1.58806,1.58854,1.58788,1.5884,517500002.0
2008-08-13 08:08:00,1.58848,1.5885,1.58832,1.58838,359700001.0
2008-08-13 08:09:00,1.58857,1.58929,1.58857,1.58919,488200000.0
2008-08-13 08:10:00,1.58937,1.58996,1.58937,1.58991,558300000.0
2008-08-13 08:11:00,1.5901,1.59025,1.58997,1.59003,244000000.0
2008-08-13 08:12:00,1.58999,1.59037,1.58992,1.59027,435700002.0
2008-08-13 08:13:00,1.59006,1.59006,1.58972,1.58989,211000000.0
2008-08-13 08:14:00,1.58988,1.59061,1.58988,1.59046,89000000.0
2008-08-13 08:15:00,1.59042,1.59051,1.58958,1.58969,271100000.0
2008-08-13 08:16:00,1.58951,1.58951,1.58918,1.5893,276200001.0
2008-08-13 08:17:00,1.58924,1.58938,1.58872,1.58876,345600002.0
2008-08-13 08:18:00,1.58881,1.58915,1.58873,1.58915,178800000.0
2008-08-13 08:19:00,1.58926,1.58931,1.58864,1.58907,306900000.0
2008-08-13 08:20:00,1.58893,1.58927,1.58892,1.58925,257000000.0
2008-08-13 08:21:00,1.58925,1.58971,1.58925,1.58938,493500001.0
2008-08-13 08:22:00,1.58939,1.58969,1.58926,1.5896,285100000.0
2008-08-13 08:23:00,1.58956,1.58979,1.58956,1.58959,230500000.0
2008-08-13 08:24:00,1.5895,1.59017,1.58882,1.58906,417200000.0
2008-08-13 08:25:00,1.58887,1.58907,1.58829,1.58852,604100002.0
2008-08-13 08:26:00,1.58856,1.58909,1.58854,1.58892,301400000.0
2008-08-13 08:27:00,1.58894,1.58912,1.58875,1.58878,383400000.0
2008-08-13 08:28:00,1.58868,1.58901,1.58854,1.58854,576899999.0
2008-08-13 08:29:00,1.58849,1.58876,1.58832,1.58839,402300000.0
2008-08-13 08:30:00,1.58837,1.58853,1.58823,1.58843,409600001.0
2008-08-13 08:31:00,1.58849,1.58856,1.58826,1.5885,289400000.0
2008-08-13 08:32:00,1.58856,1.58861,1.58838,1.58847,304800000.0
2008-08-13 08:33:00,1.58846,1.5886,1.5884,1.58849,200500000.0
2008-08-13 08:34:00,1.5884,1.5884,1.588,1.58801,608100000.0
2008-08-13 08:35:00,1.58803,1.58824,1.588,1.58812,483400002.0
2008-08-13 08:36:00,1.58827,1.58857,1.58811,1.58852,422200000.0
2008-08-13 08:37:00,1.58858,1.58869,1.58844,1.58851,332000000.0
2008-08-13 08:38:00,1.58861,1.58887,1.58847,1.58864,322200000.0
2008-08-13 08:39:00,1.58853,1.58865,1.58822,1.58822,533300001.0
2008-08-13 08:40:00,1.588,1.588,1.58746,1.58747,365700000.0
2008-08-13 08:41:00,1.58758,1.58795,1.58754,1.58795,468600000.0
2008-08-13 08:42:00,1.58796,1.58797,1.58764,1.58769,445400001.0
2008-08-13 08:43:00,1.58774,1.58809,1.58769,1.58788,275200001.0
2008-08-13 08:44:00,1.58802,1.58849,1.58802,1.58826,450100002.0
2008-08-13 08:45:00,1.5885,1.58876,1.58837,1.58862,686900001.0
2008-08-13 08:46:00,1.58858,1.58869,1.5882,1.58825,690800003.0
2008-08-13 08:47:00,1.58825,1.5884,1.58797,1.58815,463400001.0
2008-08-13 08:48:00,1.58815,1.58841,1.58811,1.58814,343500001.0
2008-08-13 08:49:00,1.58776,1.58784,1.58743,1.5878,471800001.0
2008-08-13 08:50:00,1.58771,1.58812,1.58767,1.58807,537300000.0
2008-08-13 08:51:00,1.58815,1.58815,1.58764,1.58784,460900000.0
2008-08-13 08:52:00,1.58808,1.58813,1.58757,1.58798,562900001.0
2008-08-13 08:53:00,1.58785,1.58826,1.58781,1.58802,506300001.0
2008-08-13 08:54:00,1.58817,1.58859,1.5881,1.58849,666600000.0
2008-08-13 08:55:00,1.58863,1.58885,1.58844,1.58844,603100001.0
2008-08-13 08:56:00,1.58834,1.58884,1.58803,1.58832,519600000.0
2008-08-13 08:57:00,1.58835,1.58866,1.58815,1.58832,503400000.0
2008-08-13 08:58:00,1.58848,1.58895,1.58836,1.58846,491000004.0
2008-08-13 08:59:00,1.58831,1.58868,1.58831,1.58834,313300000.0
2008-08-13 09:00:00,1.58791,1.58835,1.58791,1.58817,446200001.0
2008-08-13 09:01:00,1.58827,1.58844,1.58812,1.58829,377700000.0
2008-08-13 09:02:00,1.58816,1.58856,1.58816,1.58853,681699999.0
2008-08-13 09:03:00,1.58861,1.58891,1.58846,1.58846,570100001.0
2008-08-13 09:04:00,1.58852,1.58918,1.58834,1.58917,699900005.0
2008-08-13 09:05:00,1.58928,1.58945,1.58907,1.58943,589200001.0
2008-08-13 09:06:00,1.58944,1.58976,1.58904,1.58952,558800001.0
2008-08-13 09:07:00,1.58968,1.58983,1.58956,1.58972,361800000.0
2008-08-13 09:08:00,1.58984,1.5902,1.58984,1.59009,239200001.0
2008-08-13 09:09:00,1.59021,1.59033,1.59004,1.59016,287600001.0
2008-08-13 09:10:00,1.59001,1.59019,1.58979,1.58981,342800001.0
2008-08-13 09:11:00,1.58975,1.58999,1.58943,1.58943,620299998.0
2008-08-13 09:12:00,1.5894,1.58951,1.58917,1.58927,436000000.0
2008-08-13 09:13:00,1.58928,1.58947,1.58917,1.58928,481600000.0
2008-08-13 09:14:00,1.58928,1.58943,1.58919,1.58936,426300004.0
2008-08-13 09:15:00,1.58955,1.58958,1.58919,1.58951,451500000.0
2008-08-13 09:16:00,1.58954,1.59005,1.58954,1.59,557000001.0
2008-08-13 09:17:00,1.58995,1.59015,1.58988,1.58996,500000001.0
2008-08-13 09:18:00,1.59006,1.59078,1.59006,1.59028,194500001.0
2008-08-13 09:19:00,1.59038,1.5909,1.58982,1.58982,527700001.0
2008-08-13 09:20:00,1.58981,1.59006,1.58959,1.58981,275900001.0
2008-08-13 09:21:00,1.5899,1.59008,1.58967,1.58984,363500000.0
2008-08-13 09:22:00,1.58991,1.58991,1.58933,1.58935,376700002.0
2008-08-13 09:23:00,1.58926,1.58953,1.58901,1.58953,409499999.0
2008-08-13 09:24:00,1.58956,1.58961,1.58918,1.58918,367400001.0
2008-08-13 09:25:00,1.58986,1.59023,1.58941,1.58941,410400001.0
2008-08-13 09:26:00,1.58949,1.59035,1.58944,1.58983,581600000.0
2008-08-13 09:27:00,1.58987,1.59017,1.58985,1.58995,381300002.0
2008-08-13 09:28:00,1.59,1.59035,1.58958,1.59013,453000002.0
2008-08-13 09:29:00,1.59005,1.59029,1.58983,1.59029,463100004.0
2008-08-13 09:30:00,1.59017,1.59044,1.59002,1.59028,673900001.0
2008-08-13 09:31:00,1.59029,1.59095,1.59025,1.59041,347200001.0
2008-08-13 09:32:00,1.59016,1.59016,1.5899,1.5899,361100000.0
2008-08-13 09:33:00,1.5898,1.5899,1.58954,1.58956,275900000.0
2008-08-13 09:34:00,1.58967,1.58991,1.58931,1.5897,454100000.0
2008-08-13 09:35:00,1.58973,1.58995,1.5897,1.58987,290200000.0
2008-08-13 09:36:00,1.58987,1.58998,1.58954,1.58954,328600001.0
2008-08-13 09:37:00,1.5895,1.59015,1.5895,1.58997,435200002.0
2008-08-13 09:38:00,1.59026,1.5907,1.59026,1.59039,346700001.0
2008-08-13 09:39:00,1.59013,1.59017,1.5899,1.58991,408800000.0
2008-08-13 09:40:00,1.5898,1.58982,1.58927,1.58982,402900001.0
2008-08-13 09:41:00,1.58983,1.58986,1.58936,1.58953,447000000.0
2008-08-13 09:42:00,1.58943,1.58955,1.58919,1.58921,611500002.0
2008-08-13 09:43:00,1.58914,1.58962,1.58893,1.58954,298399998.0
2008-08-13 09:44:00,1.58963,1.58978,1.58949,1.58969,437300000.0
2008-08-13 09:45:00,1.5898,1.58992,1.58932,1.58961,532000002.0
2008-08-13 09:46:00,1.58945,1.58977,1.58945,1.58973,316300001.0
2008-08-13 09:47:00,1.58973,1.58987,1.58918,1.58948,388300000.0
2008-08-13 09:48:00,1.58946,1.59016,1.58946,1.59016,302900000.0
2008-08-13 09:49:00,1.59024,1.59024,1.58954,1.58996,600800001.0
2008-08-13 09:50:00,1.59002,1.59041,1.59002,1.59015,494900003.0
2008-08-13 09:51:00,1.5902,1.59044,1.59013,1.59023,513100000.0
2008-08-13 09:52:00,1.5903,1.59087,1.59018,1.59031,481800001.0
2008-08-13 09:53:00,1.59022,1.59037,1.58984,1.59005,363599999.0
2008-08-13 09:54:00,1.58991,1.59005,1.58975,1.58993,472200000.0
2008-08-13 09:55:00,1.58986,1.58987,1.5893,1.58955,511200002.0
2008-08-13 09:56:00,1.58917,1.58974,1.58913,1.58971,346700000.0
2008-08-13 09:57:00,1.58978,1.58978,1.58911,1.58946,568800002.0
2008-08-13 09:58:00,1.58958,1.59016,1.58937,1.58956,701700001.0
2008-08-13 09:59:00,1.58962,1.58993,1.58941,1.58981,664500000.0
2008-08-13 10:00:00,1.58982,1.58982,1.58947,1.58957,218700000.0
2008-08-13 10:01:00,1.58933,1.58933,1.5887,1.58877,597900001.0
2008-08-13 10:02:00,1.5888,1.58933,1.5888,1.58915,702900001.0
2008-08-13 10:03:00,1.58903,1.58903,1.58816,1.58864,395900000.0
2008-08-13 10:04:00,1.58855,1.58858,1.5881,1.58837,427100001.0
2008-08-13 10:05:00,1.5883,1.58844,1.58802,1.58823,401600000.0
2008-08-13 10:06:00,1.58786,1.58811,1.58768,1.58768,503500000.0
2008-08-13 10:07:00,1.58782,1.58818,1.58778,1.58796,533000001.0
2008-08-13 10:08:00,1.58782,1.58812,1.58767,1.58793,430100001.0
2008-08-13 10:09:00,1.58799,1.58805,1.58758,1.58805,459200001.0
2008-08-13 10:10:00,1.58821,1.58895,1.58777,1.58895,359000000.0
2008-08-13 10:11:00,1.58911,1.58929,1.58871,1.58876,360300000.0
2008-08-13 10:12:00,1.58855,1.58855,1.58769,1.58789,444700001.0
2008-08-13 10:13:00,1.58799,1.58829,1.58712,1.58816,546300001.0
2008-08-13 10:14:00,1.58835,1.58938,1.58835,1.58935,488500000.0
2008-08-13 10:15:00,1.58937,1.5894,1.58884,1.58893,491400000.0
2008-08-13 10:16:00,1.58886,1.58921,1.58866,1.58921,388600000.0
2008-08-13 10:17:00,1.58942,1.58991,1.58922,1.58975,314800000.0
2008-08-13 10:18:00,1.58975,1.58994,1.58972,1.58983,378600001.0
2008-08-13 10:19:00,1.59001,1.59012,1.58994,1.58996,286000000.0
2008-08-13 10:20:00,1.58998,1.58998,1.58947,1.58962,521600002.0
2008-08-13 10:21:00,1.58956,1.58982,1.58939,1.58972,409700004.0
2008-08-13 10:22:00,1.5898,1.59005,1.58973,1.58981,324400001.0
2008-08-13 10:23:00,1.58969,1.58991,1.58964,1.58972,477100000.0
2008-08-13 10:24:00,1.58963,1.58963,1.58933,1.58944,468900000.0
2008-08-13 10:25:00,1.58949,1.58968,1.58919,1.58925,348800001.0
2008-08-13 10:26:00,1.58916,1.58931,1.58823,1.58882,461800001.0
2008-08-13 10:27:00,1.58881,1.58899,1.5885,1.58862,476399999.0
2008-08-13 10:28:00,1.58872,1.58926,1.58862,1.58926,672200004.0
2008-08-13 10:29:00,1.58942,1.58943,1.58901,1.5891,482800001.0
2008-08-13 10:30:00,1.58894,1.58937,1.58882,1.58919,703100002.0
2008-08-13 10:31:00,1.58938,1.59003,1.58934,1.5898,520400000.0
2008-08-13 10:32:00,1.58975,1.58997,1.58952,1.5896,570600003.0
2008-08-13 10:33:00,1.58972,1.59012,1.58972,1.59002,535900001.0
2008-08-13 10:34:00,1.58997,1.59007,1.58947,1.58968,420900000.0
2008-08-13 10:35:00,1.58965,1.5898,1.58898,1.58922,457400001.0
2008-08-13 10:36:00,1.58929,1.58991,1.58924,1.58938,569399998.0
2008-08-13 10:37:00,1.58926,1.58926,1.58842,1.58868,518400001.0
2008-08-13 10:38:00,1.58883,1.58928,1.58883,1.58908,410800000.0
2008-08-13 10:39:00,1.58937,1.5894,1.58905,1.58935,404300000.0
2008-08-13 10:40:00,1.58937,1.58955,1.58907,1.58917,295300001.0
2008-08-13 10:41:00,1.58917,1.5894,1.58903,1.58923,607600001.0
2008-08-13 10:42:00,1.58924,1.58954,1.58897,1.58932,414100000.0
2008-08-13 10:43:00,1.58944,1.58991,1.58935,1.58966,463300002.0
2008-08-13 10:44:00,1.58986,1.59014,1.58952,1.59006,643000000.0
2008-08-13 10:45:00,1.59001,1.5901,1.58962,1.58962,479800000.0
2008-08-13 10:46:00,1.5897,1.58981,1.58953,1.5897,251700000.0
2008-08-13 10:47:00,1.58974,1.58974,1.58933,1.58934,337500000.0
2008-08-13 10:48:00,1.58901,1.58911,1.5887,1.58896,480400002.0
2008-08-13 10:49:00,1.58893,1.58912,1.58878,1.58887,358600000.0
2008-08-13 10:50:00,1.5888,1.58906,1.58838,1.58878,508000000.0
2008-08-13 10:51:00,1.58885,1.58962,1.58885,1.58958,491400002.0
2008-08-13 10:52:00,1.58947,1.58963,1.58931,1.58932,291500000.0
2008-08-13 10:53:00,1.58938,1.58953,1.5893,1.58939,408000001.0
2008-08-13 10:54:00,1.58976,1.59007,1.58972,1.58995,442700000.0
2008-08-13 10:55:00,1.58973,1.58973,1.58913,1.58913,457200002.0
2008-08-13 10:56:00,1.58918,1.58947,1.58898,1.58947,454600000.0
2008-08-13 10:57:00,1.58954,1.58955,1.58924,1.58955,320100001.0
2008-08-13 10:58:00,1.58948,1.58956,1.58921,1.58936,439000001.0
2008-08-13 10:59:00,1.58941,1.58978,1.58925,1.58943,891399999.0
2008-08-13 11:00:00,1.58932,1.58932,1.58901,1.58926,456800000.0
2008-08-13 11:01:00,1.58925,1.5898,1.58925,1.58956,510800000.0
2008-08-13 11:02:00,1.58945,1.58961,1.58924,1.58949,508500000.0
2008-08-13 11:03:00,1.58926,1.58949,1.58916,1.58949,208800000.0
2008-08-13 11:04:00,1.58964,1.59004,1.58932,1.5899,569800002.0
2008-08-13 11:05:00,1.59002,1.59013,1.58957,1.59001,498000001.0
2008-08-13 11:06:00,1.59009,1.59049,1.58969,1.59032,637500003.0
2008-08-13 11:07:00,1.59035,1.59054,1.59021,1.59021,267000000.0
2008-08-13 11:08:00,1.59034,1.59064,1.59011,1.59048,326400000.0
2008-08-13 11:09:00,1.59049,1.59076,1.59005,1.59033,386800000.0
2008-08-13 11:10:00,1.59021,1.59035,1.59008,1.59013,466600001.0
2008-08-13 11:11:00,1.58995,1.59021,1.58971,1.59011,503200000.0
2008-08-13 11:12:00,1.59014,1.59018,1.58984,1.59004,531200001.0
2008-08-13 11:13:00,1.58964,1.58971,1.58945,1.58949,395700001.0
2008-08-13 11:14:00,1.58958,1.58968,1.58937,1.58968,478000003.0
2008-08-13 11:15:00,1.58955,1.58985,1.58954,1.58962,470200001.0
2008-08-13 11:16:00,1.5896,1.58978,1.58935,1.58964,440100003.0
2008-08-13 11:17:00,1.58962,1.59005,1.58947,1.58974,403300000.0
2008-08-13 11:18:00,1.58985,1.59013,1.58975,1.59003,393900001.0
2008-08-13 11:19:00,1.58997,1.59026,1.58996,1.59019,415700002.0
2008-08-13 11:20:00,1.59006,1.59036,1.58999,1.59016,586400001.0
2008-08-13 11:21:00,1.59023,1.59054,1.59021,1.59026,590800002.0
2008-08-13 11:22:00,1.59025,1.59051,1.59016,1.59034,604500003.0
2008-08-13 11:23:00,1.5905,1.59095,1.59027,1.5909,487000001.0
2008-08-13 11:24:00,1.59088,1.59124,1.59081,1.59122,366700000.0
2008-08-13 11:25:00,1.59129,1.59138,1.59109,1.59137,418100001.0
2008-08-13 11:26:00,1.59132,1.59132,1.59076,1.59084,508500001.0
2008-08-13 11:27:00,1.5908,1.59088,1.59056,1.59086,541900000.0
2008-08-13 11:28:00,1.59091,1.59116,1.59051,1.59078,311400000.0
2008-08-13 11:29:00,1.59064,1.59085,1.59036,1.59061,530200002.0
2008-08-13 11:30:00,1.5907,1.5907,1.59,1.59012,453800002.0
2008-08-13 11:31:00,1.5901,1.59032,1.58997,1.58997,581300001.0
2008-08-13 11:32:00,1.58946,1.59065,1.58946,1.59,426400000.0
2008-08-13 11:33:00,1.59029,1.59064,1.58994,1.59064,516600001.0
2008-08-13 11:34:00,1.59056,1.59081,1.5901,1.59042,603800002.0
2008-08-13 11:35:00,1.59049,1.59092,1.59048,1.59048,507600003.0
2008-08-13 11:36:00,1.59035,1.59057,1.5901,1.59051,492200000.0
2008-08-13 11:37:00,1.59054,1.59067,1.59025,1.59035,503400000.0
2008-08-13 11:38:00,1.59041,1.59064,1.5898,1.59014,542300002.0
2008-08-13 11:39:00,1.58996,1.59055,1.58933,1.58984,657299999.0
2008-08-13 11:40:00,1.59017,1.59065,1.58991,1.59057,676000002.0
2008-08-13 11:41:00,1.59052,1.59095,1.59044,1.5908,713000002.0
2008-08-13 11:42:00,1.59098,1.59165,1.59096,1.59115,528100000.0
2008-08-13 11:43:00,1.59103,1.59147,1.59078,1.59124,605400001.0
2008-08-13 11:44:00,1.59124,1.59135,1.591,1.591,659800003.0
2008-08-13 11:45:00,1.59101,1.59138,1.59075,1.59138,557600001.0
2008-08-13 11:46:00,1.5915,1.59181,1.5914,1.59181,535900000.0
2008-08-13 11:47:00,1.59175,1.59179,1.59141,1.59141,452600000.0
2008-08-13 11:48:00,1.59158,1.59222,1.59139,1.59148,589500001.0
2008-08-13 11:49:00,1.59155,1.59207,1.59142,1.59192,416100001.0
2008-08-13 11:50:00,1.59174,1.59219,1.59159,1.59196,385600002.0
2008-08-13 11:51:00,1.59197,1.59198,1.59161,1.59161,169600000.0
2008-08-13 11:52:00,1.59158,1.59184,1.59131,1.59131,238900000.0
2008-08-13 11:53:00,1.5913,1.59141,1.59122,1.59131,206800000.0
2008-08-13 11:54:00,1.59145,1.59193,1.59145,1.59177,344600002.0
2008-08-13 11:55:00,1.59181,1.59222,1.59156,1.59222,558800000.0
2008-08-13 11:56:00,1.59227,1.59227,1.59154,1.59204,428000000.0
2008-08-13 11:57:00,1.59205,1.59226,1.59176,1.59194,510600000.0
2008-08-13 11:58:00,1.59182,1.59203,1.59167,1.59168,438000000.0
2008-08-13 11:59:00,1.59181,1.59224,1.59164,1.59212,392800000.0
2008-08-13 12:00:00,1.59218,1.59238,1.59197,1.59218,518900001.0
2008-08-13 12:01:00,1.59197,1.59201,1.59153,1.59172,393200001.0
2008-08-13 12:02:00,1.59141,1.59152,1.59114,1.59146,364400003.0
2008-08-13 12:03:00,1.59125,1.59155,1.59104,1.59114,352100001.0
2008-08-13 12:04:00,1.59124,1.5924,1.59105,1.59213,425900004.0
2008-08-13 12:05:00,1.59222,1.59247,1.59156,1.59247,321800000.0
2008-08-13 12:06:00,1.59269,1.59318,1.59269,1.59275,407500001.0
2008-08-13 12:07:00,1.59289,1.5935,1.59289,1.59326,382799998.0
2008-08-13 12:08:00,1.59343,1.59429,1.59294,1.59312,446900000.0
2008-08-13 12:09:00,1.59318,1.59464,1.59276,1.59416,399400001.0
2008-08-13 12:10:00,1.59421,1.59478,1.59331,1.59383,328000000.0
2008-08-13 12:11:00,1.59361,1.59401,1.59322,1.59367,224100000.0
2008-08-13 12:12:00,1.59363,1.59427,1.59327,1.59409,230800000.0
2008-08-13 12:13:00,1.59419,1.59498,1.59367,1.59369,504600001.0
2008-08-13 12:14:00,1.59376,1.59512,1.59376,1.59512,659500003.0
2008-08-13 12:15:00,1.59483,1.59527,1.59413,1.59435,310600000.0
2008-08-13 12:16:00,1.59438,1.59438,1.59302,1.59303,397700001.0
2008-08-13 12:17:00,1.59288,1.59288,1.59232,1.59234,191600001.0
2008-08-13 12:18:00,1.59236,1.59279,1.59236,1.59258,390400002.0
2008-08-13 12:19:00,1.59256,1.59261,1.59201,1.59244,425899999.0
2008-08-13 12:20:00,1.59229,1.59301,1.59129,1.59182,446300001.0
2008-08-13 12:21:00,1.59173,1.5918,1.59104,1.59104,413000001.0
2008-08-13 12:22:00,1.59105,1.59156,1.59105,1.59112,272800000.0
2008-08-13 12:23:00,1.59118,1.59166,1.59088,1.59117,344400000.0
2008-08-13 12:24:00,1.591,1.59143,1.59049,1.59116,591100001.0
2008-08-13 12:25:00,1.59114,1.59149,1.59085,1.59085,455600001.0
2008-08-13 12:26:00,1.59086,1.59148,1.59086,1.5913,465600001.0
2008-08-13 12:27:00,1.59118,1.59167,1.59115,1.59148,414600001.0
2008-08-13 12:28:00,1.5914,1.59179,1.59072,1.59107,560300001.0
2008-08-13 12:29:00,1.59091,1.59141,1.5909,1.5913,739100000.0
2008-08-13 12:30:00,1.59143,1.59168,1.59133,1.59166,615400001.0
2008-08-13 12:31:00,1.59169,1.59184,1.59143,1.5917,696000001.0
2008-08-13 12:32:00,1.59181,1.59225,1.59151,1.59151,650600000.0
2008-08-13 12:33:00,1.59147,1.5918,1.59147,1.59177,687599999.0
2008-08-13 12:34:00,1.59183,1.59215,1.59165,1.59195,633100001.0
2008-08-13 12:35:00,1.5918,1.5918,1.59132,1.59151,615400003.0
2008-08-13 12:36:00,1.59146,1.59162,1.59138,1.59145,407300001.0
2008-08-13 12:37:00,1.59158,1.59188,1.59149,1.59154,523600001.0
2008-08-13 12:38:00,1.59157,1.59169,1.59127,1.59149,629000000.0
2008-08-13 12:39:00,1.59139,1.59139,1.59084,1.5909,423700001.0
2008-08-13 12:40:00,1.59076,1.59098,1.59049,1.59049,552500000.0
2008-08-13 12:41:00,1.59048,1.59074,1.59047,1.59052,293100000.0
2008-08-13 12:42:00,1.59037,1.59073,1.58986,1.59064,395000001.0
2008-08-13 12:43:00,1.59043,1.59082,1.59043,1.59064,465500000.0
2008-08-13 12:44:00,1.59084,1.59106,1.59037,1.59038,408600001.0
2008-08-13 12:45:00,1.59047,1.59083,1.59038,1.59051,409400001.0
2008-08-13 12:46:00,1.59012,1.59033,1.58923,1.58984,423600001.0
2008-08-13 12:47:00,1.59019,1.59153,1.59005,1.59116,367800000.0
2008-08-13 12:48:00,1.59132,1.59154,1.59065,1.59154,471700002.0
2008-08-13 12:49:00,1.59153,1.59178,1.59087,1.59124,504800000.0
2008-08-13 12:50:00,1.59123,1.59136,1.5909,1.59105,532000002.0
2008-08-13 12:51:00,1.59097,1.59134,1.59027,1.59041,415600000.0
2008-08-13 12:52:00,1.5902,1.59045,1.58927,1.58927,328400000.0
2008-08-13 12:53:00,1.58938,1.59019,1.58921,1.59019,242300001.0
2008-08-13 12:54:00,1.59038,1.59076,1.59037,1.5907,456900001.0
2008-08-13 12:55:00,1.59072,1.59107,1.59072,1.591,399800000.0
2008-08-13 12:56:00,1.59106,1.5911,1.5908,1.59093,418200000.0
2008-08-13 12:57:00,1.59124,1.59209,1.59118,1.59132,478300002.0
2008-08-13 12:58:00,1.59136,1.59136,1.5904,1.59042,341100001.0
2008-08-13 12:59:00,1.59043,1.59071,1.59027,1.59055,717900002.0
2008-08-13 13:00:00,1.59058,1.59058,1.59002,1.59031,237900001.0
2008-08-13 13:01:00,1.59053,1.59081,1.59051,1.59069,373000000.0
2008-08-13 13:02:00,1.59068,1.59068,1.59032,1.59032,350900001.0
2008-08-13 13:03:00,1.5904,1.5904,1.58971,1.59001,443900002.0
2008-08-13 13:04:00,1.59022,1.59057,1.59022,1.59057,239100000.0
2008-08-13 13:05:00,1.59061,1.59072,1.58967,1.58994,113600000.0
2008-08-13 13:06:00,1.59011,1.59027,1.58998,1.5901,350500002.0
2008-08-13 13:07:00,1.59002,1.59016,1.58996,1.59016,313500001.0
2008-08-13 13:08:00,1.5902,1.59022,1.59002,1.59022,152000000.0
2008-08-13 13:09:00,1.59033,1.59067,1.59033,1.59057,277100000.0
2008-08-13 13:10:00,1.5909,1.59105,1.59068,1.59092,158600001.0
2008-08-13 13:11:00,1.59075,1.59086,1.59041,1.59081,438300002.0
2008-08-13 13:12:00,1.59076,1.59098,1.59059,1.59079,255900000.0
2008-08-13 13:13:00,1.59073,1.591,1.59073,1.59084,331700000.0
2008-08-13 13:14:00,1.59092,1.59112,1.59092,1.59092,381600001.0
2008-08-13 13:15:00,1.59092,1.59124,1.59067,1.59124,383300001.0
2008-08-13 13:16:00,1.59123,1.59123,1.5909,1.59093,110000000.0
2008-08-13 13:17:00,1.59095,1.59108,1.59075,1.59075,122600000.0
2008-08-13 13:18:00,1.59083,1.59111,1.59081,1.59102,288000000.0
2008-08-13 13:19:00,1.59083,1.59102,1.59067,1.59082,257800000.0
2008-08-13 13:20:00,1.59081,1.59081,1.59048,1.59068,181100000.0
2008-08-13 13:21:00,1.59066,1.59066,1.59043,1.59055,151400000.0
2008-08-13 13:22:00,1.59087,1.59104,1.59056,1.59056,198600001.0
2008-08-13 13:23:00,1.5904,1.59057,1.59036,1.59047,255800000.0
2008-08-13 13:24:00,1.5905,1.59068,1.59045,1.59063,249900000.0
2008-08-13 13:25:00,1.5907,1.59117,1.5907,1.59117,160000001.0
2008-08-13 13:26:00,1.59116,1.59165,1.59098,1.59098,186500001.0
2008-08-13 13:27:00,1.59116,1.59155,1.5911,1.5914,296400000.0
2008-08-13 13:28:00,1.5914,1.59188,1.5914,1.59155,447400000.0
2008-08-13 13:29:00,1.59152,1.59202,1.59065,1.59132,615900001.0
2008-08-13 13:30:00,1.5915,1.59209,1.59134,1.59177,521999999.0
2008-08-13 13:31:00,1.59188,1.59206,1.59166,1.59183,519800001.0
2008-08-13 13:32:00,1.59189,1.59212,1.59189,1.59192,224300000.0
2008-08-13 13:33:00,1.5919,1.59245,1.5919,1.59229,382600003.0
2008-08-13 13:34:00,1.59181,1.59187,1.59124,1.59124,291000000.0
2008-08-13 13:35:00,1.59131,1.59154,1.59124,1.59138,399400002.0
2008-08-13 13:36:00,1.59135,1.59193,1.59113,1.59176,445800002.0
2008-08-13 13:37:00,1.59189,1.59225,1.59186,1.59186,427500000.0
2008-08-13 13:38:00,1.59192,1.59235,1.59184,1.59208,392600002.0
2008-08-13 13:39:00,1.59206,1.59236,1.592,1.59202,269300000.0
2008-08-13 13:40:00,1.59207,1.59276,1.59207,1.59259,451100001.0
2008-08-13 13:41:00,1.59276,1.59276,1.5924,1.59242,225800000.0
2008-08-13 13:42:00,1.59242,1.5928,1.59242,1.5926,186700000.0
2008-08-13 13:43:00,1.5925,1.59255,1.5925,1.59253,137600000.0
2008-08-13 13:44:00,1.59248,1.59285,1.59191,1.59229,285800001.0
2008-08-13 13:45:00,1.59227,1.59248,1.59207,1.59228,421900000.0
2008-08-13 13:46:00,1.59239,1.59265,1.59229,1.59233,479100000.0
2008-08-13 13:47:00,1.59222,1.59235,1.59201,1.59216,533200002.0
2008-08-13 13:48:00,1.59203,1.59203,1.59143,1.5915,246700000.0
2008-08-13 13:49:00,1.59153,1.59174,1.59147,1.5915,228000000.0
2008-08-13 13:50:00,1.59158,1.59166,1.59146,1.59161,260800000.0
2008-08-13 13:51:00,1.59155,1.59158,1.5914,1.5914,264100002.0
2008-08-13 13:52:00,1.59124,1.59184,1.59124,1.59184,405400000.0
2008-08-13 13:53:00,1.59176,1.59227,1.59166,1.59167,449700001.0
2008-08-13 13:54:00,1.59165,1.59213,1.59165,1.59201,385100002.0
2008-08-13 13:55:00,1.59216,1.59251,1.59214,1.59251,322800002.0
2008-08-13 13:56:00,1.59265,1.59269,1.59249,1.59266,403000001.0
2008-08-13 13:57:00,1.59246,1.59262,1.59227,1.59258,326900000.0
2008-08-13 13:58:00,1.59248,1.59248,1.59209,1.5921,206200000.0
2008-08-13 13:59:00,1.59204,1.59224,1.5918,1.5918,366400001.0
2008-08-13 14:00:00,1.59194,1.59217,1.5918,1.59208,307000001.0
2008-08-13 14:01:00,1.59205,1.59262,1.59204,1.59212,341500000.0
2008-08-13 14:02:00,1.59198,1.59234,1.59198,1.59219,334500000.0
2008-08-13 14:03:00,1.59199,1.59199,1.59135,1.59147,424300001.0
2008-08-13 14:04:00,1.59133,1.59147,1.59124,1.59128,419600000.0
2008-08-13 14:05:00,1.59129,1.59148,1.5911,1.59148,356400000.0
2008-08-13 14:06:00,1.59157,1.59184,1.59129,1.59169,354400001.0
2008-08-13 14:07:00,1.59183,1.59188,1.59127,1.59158,303500000.0
2008-08-13 14:08:00,1.59152,1.59192,1.5915,1.59177,347100001.0
2008-08-13 14:09:00,1.59189,1.59206,1.59183,1.59194,146200000.0
2008-08-13 14:10:00,1.59187,1.59206,1.59176,1.59204,293700001.0
2008-08-13 14:11:00,1.59222,1.59228,1.59194,1.59194,103600000.0
2008-08-13 14:12:00,1.59203,1.5923,1.59186,1.59202,238700000.0
2008-08-13 14:13:00,1.59189,1.59194,1.59112,1.59117,147500000.0
2008-08-13 14:14:00,1.59111,1.59141,1.5906,1.59141,233800001.0
2008-08-13 14:15:00,1.59152,1.59154,1.59096,1.59126,346400000.0
2008-08-13 14:16:00,1.59127,1.59175,1.59127,1.59159,203500000.0
2008-08-13 14:17:00,1.59165,1.59175,1.59069,1.59095,594800001.0
2008-08-13 14:18:00,1.5909,1.59154,1.59033,1.59154,327900000.0
2008-08-13 14:19:00,1.59158,1.59173,1.5913,1.5916,423900001.0
2008-08-13 14:20:00,1.59176,1.59232,1.59148,1.59232,201500000.0
2008-08-13 14:21:00,1.5923,1.59253,1.59196,1.59199,382400002.0
2008-08-13 14:22:00,1.59198,1.59198,1.59118,1.59131,681800001.0
2008-08-13 14:23:00,1.59114,1.59147,1.59079,1.59079,145200000.0
2008-08-13 14:24:00,1.59083,1.59083,1.59003,1.59038,435299999.0
2008-08-13 14:25:00,1.59059,1.59155,1.59041,1.59148,522900001.0
2008-08-13 14:26:00,1.59171,1.592,1.59168,1.59186,564800002.0
2008-08-13 14:27:00,1.59197,1.59226,1.59185,1.59207,392400001.0
2008-08-13 14:28:00,1.59194,1.59194,1.59128,1.59187,54000000.0
2008-08-13 14:29:00,1.59185,1.59206,1.59156,1.59206,46000000.0
2008-08-13 14:30:00,1.59141,1.59163,1.59084,1.59163,45700000.0
2008-08-13 14:31:00,1.59139,1.59229,1.59139,1.59189,26200000.0
2008-08-13 14:32:00,1.59232,1.59267,1.59143,1.59231,30500000.0
2008-08-13 14:33:00,1.59268,1.59268,1.59225,1.59236,31300000.0
2008-08-13 14:34:00,1.59215,1.59299,1.59191,1.5929,33000000.0
2008-08-13 14:35:00,1.5929,1.5929,1.59226,1.59226,28200000.0
2008-08-13 14:36:00,1.59208,1.59235,1.5915,1.5915,56800000.0
2008-08-13 14:37:00,1.59207,1.59209,1.5914,1.59166,39800000.0
2008-08-13 14:38:00,1.59215,1.59219,1.59175,1.59185,46800001.0
2008-08-13 14:39:00,1.59178,1.5922,1.5917,1.59183,37500000.0
2008-08-13 14:40:00,1.5921,1.59274,1.5921,1.59271,25300000.0
2008-08-13 14:41:00,1.5929,1.59294,1.59254,1.59261,30600000.0
2008-08-13 14:42:00,1.59271,1.59326,1.59255,1.59255,37400000.0
2008-08-13 14:43:00,1.59311,1.59322,1.59287,1.59289,48600000.0
2008-08-13 14:44:00,1.59242,1.59292,1.59225,1.59263,46000000.0
2008-08-13 14:45:00,1.59251,1.59288,1.59225,1.59275,41200000.0
2008-08-13 14:46:00,1.59278,1.59285,1.59249,1.59257,42000000.0
2008-08-13 14:47:00,1.5925,1.59293,1.5925,1.59281,24400000.0
2008-08-13 14:48:00,1.59284,1.59287,1.59173,1.59205,45200000.0
2008-08-13 14:49:00,1.59191,1.59232,1.59181,1.59185,48900000.0
2008-08-13 14:50:00,1.59144,1.59164,1.5913,1.59164,43500000.0
2008-08-13 14:51:00,1.59179,1.59179,1.5911,1.59117,37400000.0
2008-08-13 14:52:00,1.59104,1.59181,1.59104,1.59173,31400000.0
2008-08-13 14:53:00,1.59169,1.5917,1.59141,1.59158,25500000.0
2008-08-13 14:54:00,1.59183,1.59183,1.59113,1.59113,46700000.0
2008-08-13 14:55:00,1.59149,1.59184,1.59139,1.59139,40600000.0
2008-08-13 14:56:00,1.59151,1.59174,1.59138,1.59174,28700000.0
2008-08-13 14:57:00,1.59188,1.59248,1.59188,1.59243,28200000.0
2008-08-13 14:58:00,1.59274,1.59283,1.59136,1.59136,31200000.0
2008-08-13 14:59:00,1.59146,1.5918,1.59146,1.5918,35200000.0
2008-08-13 15:00:00,1.59157,1.59192,1.59123,1.59123,33000000.0
2008-08-13 15:01:00,1.59143,1.59156,1.59103,1.59128,23200000.0
2008-08-13 15:02:00,1.59118,1.59135,1.59104,1.59133,39800000.0
2008-08-13 15:03:00,1.5913,1.5915,1.59106,1.59115,55200001.0
2008-08-13 15:04:00,1.591,1.59122,1.59096,1.59104,42600000.0
2008-08-13 15:05:00,1.59065,1.59117,1.59043,1.59064,37300000.0
2008-08-13 15:06:00,1.59045,1.59086,1.58991,1.59022,36100000.0
2008-08-13 15:07:00,1.59031,1.59031,1.59001,1.5903,65500000.0
2008-08-13 15:08:00,1.59024,1.59046,1.58984,1.59014,42000000.0
2008-08-13 15:09:00,1.5902,1.59036,1.58986,1.58993,35400000.0
2008-08-13 15:10:00,1.58987,1.59038,1.58974,1.58996,42900000.0
2008-08-13 15:11:00,1.58987,1.5901,1.5897,1.59002,29800000.0
2008-08-13 15:12:00,1.58992,1.59053,1.58992,1.59034,46200000.0
2008-08-13 15:13:00,1.59044,1.59065,1.59021,1.59063,45900000.0
2008-08-13 15:14:00,1.59061,1.59068,1.59038,1.59052,39800000.0
2008-08-13 15:15:00,1.59069,1.59069,1.59015,1.59068,51200000.0
2008-08-13 15:16:00,1.59046,1.59095,1.59046,1.59085,24400000.0
2008-08-13 15:17:00,1.59087,1.59088,1.59063,1.59078,43600000.0
2008-08-13 15:18:00,1.59054,1.59074,1.59033,1.59049,36000001.0
2008-08-13 15:19:00,1.59019,1.59022,1.58982,1.58993,32900000.0
2008-08-13 15:20:00,1.59002,1.59027,1.59002,1.59027,24100000.0
2008-08-13 15:21:00,1.59002,1.59035,1.58989,1.59035,30400000.0
2008-08-13 15:22:00,1.59011,1.5903,1.58995,1.5902,43200000.0
2008-08-13 15:23:00,1.59036,1.59058,1.59031,1.59052,23600000.0
2008-08-13 15:24:00,1.59057,1.59057,1.59007,1.59014,31300000.0
2008-08-13 15:25:00,1.59007,1.5905,1.58993,1.59021,25600000.0
2008-08-13 15:26:00,1.59012,1.59027,1.58994,1.59005,31000000.0
2008-08-13 15:27:00,1.59007,1.59028,1.58982,1.5902,63700000.0
2008-08-13 15:28:00,1.59014,1.59027,1.58994,1.58995,26300000.0
2008-08-13 15:29:00,1.58966,1.58984,1.58914,1.58984,26400000.0
2008-08-13 15:30:00,1.59002,1.59009,1.58969,1.58979,23800000.0
2008-08-13 15:31:00,1.5898,1.59013,1.58973,1.58975,40000000.0
2008-08-13 15:32:00,1.58954,1.58969,1.58915,1.58921,53600001.0
2008-08-13 15:33:00,1.58923,1.58935,1.58874,1.58919,33400000.0
2008-08-13 15:34:00,1.58918,1.58938,1.58904,1.58906,51200000.0
2008-08-13 15:35:00,1.58881,1.58917,1.58869,1.58883,30000000.0
2008-08-13 15:36:00,1.58908,1.58962,1.58897,1.58942,44400000.0
2008-08-13 15:37:00,1.58971,1.58983,1.58925,1.5898,58600000.0
2008-08-13 15:38:00,1.58968,1.58968,1.58918,1.5894,35000000.0
2008-08-13 15:39:00,1.58931,1.58965,1.58912,1.58912,23200000.0
2008-08-13 15:40:00,1.58934,1.58938,1.58859,1.58862,26800000.0
2008-08-13 15:41:00,1.5888,1.58919,1.58875,1.58918,55700000.0
2008-08-13 15:42:00,1.58902,1.58908,1.58886,1.58908,28000000.0
2008-08-13 15:43:00,1.58913,1.58933,1.58896,1.5891,50900000.0
2008-08-13 15:44:00,1.58933,1.5894,1.589,1.58933,35000001.0
2008-08-13 15:45:00,1.58909,1.58934,1.589,1.58921,63299999.0
2008-08-13 15:46:00,1.5893,1.58943,1.58883,1.58922,37600000.0
2008-08-13 15:47:00,1.58904,1.5892,1.58876,1.5892,47600001.0
2008-08-13 15:48:00,1.58921,1.58929,1.58897,1.58918,54300000.0
2008-08-13 15:49:00,1.58912,1.5894,1.58909,1.58918,40500000.0
2008-08-13 15:50:00,1.58902,1.58952,1.58902,1.58947,32100000.0
2008-08-13 15:51:00,1.58963,1.58993,1.58963,1.58981,27000000.0
2008-08-13 15:52:00,1.59004,1.59017,1.5898,1.58989,34200000.0
2008-08-13 15:53:00,1.5898,1.59,1.58958,1.58967,37800000.0
2008-08-13 15:54:00,1.5898,1.58994,1.58969,1.58994,18600000.0
2008-08-13 15:55:00,1.59009,1.59023,1.58982,1.59009,32200000.0
2008-08-13 15:56:00,1.58942,1.58962,1.5889,1.5889,29000000.0
2008-08-13 15:57:00,1.58904,1.59046,1.58904,1.59046,20800000.0
2008-08-13 15:58:00,1.59034,1.59088,1.59008,1.59086,37900000.0
2008-08-13 15:59:00,1.59097,1.59097,1.58872,1.58872,31400000.0
2008-08-13 16:00:00,1.58972,1.59029,1.5896,1.5901,22900000.0
2008-08-13 16:01:00,1.59038,1.59049,1.59008,1.59047,32800000.0
2008-08-13 16:02:00,1.59064,1.59065,1.59015,1.59034,33400000.0
2008-08-13 16:03:00,1.59015,1.59091,1.59013,1.59071,30200000.0
2008-08-13 16:04:00,1.59079,1.59082,1.58989,1.59025,45500000.0
2008-08-13 16:05:00,1.59026,1.59026,1.59006,1.59006,40400000.0
2008-08-13 16:06:00,1.59013,1.59019,1.58982,1.59004,44800000.0
2008-08-13 16:07:00,1.58982,1.5901,1.58957,1.58957,57600000.0
2008-08-13 16:08:00,1.58935,1.58978,1.5892,1.5895,32000000.0
2008-08-13 16:09:00,1.58924,1.58953,1.58911,1.58933,36200000.0
2008-08-13 16:10:00,1.58938,1.5896,1.58932,1.58952,41200000.0
2008-08-13 16:11:00,1.58935,1.59006,1.58935,1.59002,36300000.0
2008-08-13 16:12:00,1.59018,1.59031,1.58965,1.58966,35900000.0
2008-08-13 16:13:00,1.58946,1.58946,1.58878,1.58878,48200000.0
2008-08-13 16:14:00,1.58909,1.58917,1.5888,1.58911,35300000.0
2008-08-13 16:15:00,1.58869,1.58889,1.58853,1.58889,41800000.0
2008-08-13 16:16:00,1.589,1.58947,1.58894,1.5891,38800000.0
2008-08-13 16:17:00,1.58914,1.58937,1.589,1.58925,22200000.0
2008-08-13 16:18:00,1.58891,1.58893,1.58877,1.58877,29000000.0
2008-08-13 16:19:00,1.58896,1.58896,1.58867,1.58869,38800000.0
2008-08-13 16:20:00,1.58844,1.58895,1.58842,1.58895,41000000.0
2008-08-13 16:21:00,1.5891,1.58922,1.58894,1.58905,42700000.0
2008-08-13 16:22:00,1.58898,1.58922,1.58879,1.58897,35200000.0
2008-08-13 16:23:00,1.58902,1.58902,1.58878,1.58889,49400000.0
2008-08-13 16:24:00,1.58905,1.58913,1.58873,1.58883,32600000.0
2008-08-13 16:25:00,1.58913,1.58926,1.58868,1.58885,42800000.0
2008-08-13 16:26:00,1.58907,1.58935,1.58872,1.58935,47700000.0
2008-08-13 16:27:00,1.58903,1.58933,1.58875,1.58875,33400000.0
2008-08-13 16:28:00,1.58876,1.58914,1.58871,1.58878,46400000.0
2008-08-13 16:29:00,1.58871,1.58871,1.58847,1.58849,27300000.0
2008-08-13 16:30:00,1.58848,1.58874,1.58837,1.58837,50600000.0
2008-08-13 16:31:00,1.58824,1.58853,1.58815,1.58845,48000000.0
2008-08-13 16:32:00,1.58858,1.58878,1.58826,1.58854,44400001.0
2008-08-13 16:33:00,1.58859,1.58905,1.5885,1.58899,46600001.0
2008-08-13 16:34:00,1.5887,1.58912,1.58802,1.58836,43300000.0
2008-08-13 16:35:00,1.58827,1.58948,1.58818,1.58902,53900000.0
2008-08-13 16:36:00,1.58853,1.58915,1.58826,1.58893,33000000.0
2008-08-13 16:37:00,1.58907,1.58921,1.58845,1.58899,60400000.0
2008-08-13 16:38:00,1.58907,1.58943,1.58892,1.58936,56500000.0
2008-08-13 16:39:00,1.58964,1.58987,1.58915,1.58918,36700000.0
2008-08-13 16:40:00,1.58902,1.58917,1.58843,1.58843,30200000.0
2008-08-13 16:41:00,1.58859,1.5886,1.58822,1.58848,38900000.0
2008-08-13 16:42:00,1.58841,1.58862,1.58807,1.58817,30600000.0
2008-08-13 16:43:00,1.5879,1.58808,1.5878,1.58792,54600000.0
2008-08-13 16:44:00,1.58802,1.58809,1.58735,1.58799,42900000.0
2008-08-13 16:45:00,1.58779,1.5881,1.58748,1.58777,30800000.0
2008-08-13 16:46:00,1.58753,1.58787,1.58731,1.58753,44300000.0
2008-08-13 16:47:00,1.58724,1.58739,1.58645,1.58645,66700000.0
2008-08-13 16:48:00,1.58637,1.58701,1.58594,1.58682,51300000.0
2008-08-13 16:49:00,1.58685,1.58685,1.58616,1.58618,31800000.0
2008-08-13 16:50:00,1.58632,1.58676,1.58632,1.58661,33400000.0
2008-08-13 16:51:00,1.5867,1.58684,1.58645,1.58675,25000000.0
2008-08-13 16:52:00,1.5868,1.58705,1.58627,1.58627,42400000.0
2008-08-13 16:53:00,1.58658,1.5869,1.58643,1.5869,43000000.0
2008-08-13 16:54:00,1.58672,1.58672,1.58607,1.58637,36000000.0
2008-08-13 16:55:00,1.58636,1.58636,1.58575,1.58595,35600000.0
2008-08-13 16:56:00,1.58615,1.58691,1.58615,1.58691,39000000.0
2008-08-13 16:57:00,1.58694,1.58754,1.58694,1.58752,38800000.0
2008-08-13 16:58:00,1.58722,1.58745,1.58713,1.58713,32800000.0
2008-08-13 16:59:00,1.5873,1.58748,1.58664,1.58676,25600000.0
2008-08-13 17:00:00,1.58688,1.58688,1.58628,1.58631,44200000.0
2008-08-13 17:01:00,1.58644,1.58678,1.58644,1.58652,43400000.0
2008-08-13 17:02:00,1.58657,1.58681,1.58647,1.58675,22400000.0
2008-08-13 17:03:00,1.58679,1.58688,1.58672,1.58688,46100000.0
2008-08-13 17:04:00,1.58671,1.58671,1.58611,1.5864,23800000.0
2008-08-13 17:05:00,1.58642,1.58656,1.58595,1.58656,24400000.0
2008-08-13 17:06:00,1.58658,1.58658,1.58628,1.58646,33100000.0
2008-08-13 17:07:00,1.58672,1.5874,1.58672,1.58716,45300000.0
2008-08-13 17:08:00,1.58713,1.58741,1.58708,1.58737,26500000.0
2008-08-13 17:09:00,1.5872,1.58722,1.58694,1.58721,38600000.0
2008-08-13 17:10:00,1.58712,1.58733,1.58708,1.58708,29000000.0
2008-08-13 17:11:00,1.58724,1.58841,1.58707,1.58841,56500000.0
2008-08-13 17:12:00,1.58816,1.58816,1.58783,1.58783,21200000.0
2008-08-13 17:13:00,1.58744,1.58796,1.58732,1.58796,23200000.0
2008-08-13 17:14:00,1.58755,1.58817,1.58747,1.58747,50600000.0
2008-08-13 17:15:00,1.58771,1.58773,1.58713,1.58713,32000000.0
2008-08-13 17:16:00,1.58701,1.58735,1.58693,1.58726,15400000.0
2008-08-13 17:17:00,1.58731,1.58742,1.5867,1.5871,42800000.0
2008-08-13 17:18:00,1.58694,1.58694,1.58639,1.58681,37000000.0
2008-08-13 17:19:00,1.58654,1.5866,1.58635,1.58658,33600000.0
2008-08-13 17:20:00,1.58621,1.58646,1.5861,1.58632,24600000.0
2008-08-13 17:21:00,1.58599,1.58611,1.58569,1.5861,62600000.0
2008-08-13 17:22:00,1.58602,1.58607,1.58549,1.58549,36000000.0
2008-08-13 17:23:00,1.58524,1.58613,1.58524,1.58609,33000000.0
2008-08-13 17:24:00,1.58602,1.58629,1.58586,1.58616,44400001.0
2008-08-13 17:25:00,1.58597,1.58633,1.58597,1.58633,36300000.0
2008-08-13 17:26:00,1.58617,1.58643,1.58607,1.58631,54000000.0
2008-08-13 17:27:00,1.58642,1.58642,1.58553,1.58553,24400000.0
2008-08-13 17:28:00,1.58573,1.58573,1.58544,1.58549,35400000.0
2008-08-13 17:29:00,1.58544,1.58554,1.58503,1.58545,35200000.0
2008-08-13 17:30:00,1.58556,1.58581,1.58522,1.58581,48000000.0
2008-08-13 17:31:00,1.58568,1.58601,1.58568,1.58584,47200001.0
2008-08-13 17:32:00,1.58568,1.58614,1.58568,1.58587,23600000.0
2008-08-13 17:33:00,1.58586,1.58596,1.58564,1.58573,49200000.0
2008-08-13 17:34:00,1.5858,1.58599,1.58575,1.5859,20600000.0
2008-08-13 17:35:00,1.58594,1.58606,1.58572,1.58585,35900000.0
2008-08-13 17:36:00,1.58601,1.58605,1.5856,1.58605,61000001.0
2008-08-13 17:37:00,1.58611,1.58611,1.58538,1.58591,31400000.0
2008-08-13 17:38:00,1.58575,1.58607,1.58533,1.58533,37400000.0
2008-08-13 17:39:00,1.58543,1.58543,1.58507,1.58527,37800000.0
2008-08-13 17:40:00,1.58511,1.58575,1.58499,1.58574,26000000.0
2008-08-13 17:41:00,1.58574,1.58602,1.58559,1.5857,53400000.0
2008-08-13 17:42:00,1.58565,1.58591,1.58539,1.58578,35900000.0
2008-08-13 17:43:00,1.58589,1.58599,1.58564,1.58566,34200000.0
2008-08-13 17:44:00,1.58535,1.58552,1.58513,1.58513,63999999.0
2008-08-13 17:45:00,1.58517,1.58553,1.58517,1.5854,38600000.0
2008-08-13 17:46:00,1.58546,1.58566,1.5854,1.58557,34000000.0
2008-08-13 17:47:00,1.58548,1.58587,1.58545,1.58547,23600000.0
2008-08-13 17:48:00,1.58547,1.58586,1.58537,1.58572,43200000.0
2008-08-13 17:49:00,1.58585,1.58601,1.58538,1.58551,39600001.0
2008-08-13 17:50:00,1.58542,1.58602,1.58527,1.58602,39100000.0
2008-08-13 17:51:00,1.58615,1.58641,1.58589,1.58601,35400000.0
2008-08-13 17:52:00,1.58624,1.58662,1.58624,1.58629,28800000.0
2008-08-13 17:53:00,1.58611,1.58646,1.58611,1.58633,44300000.0
2008-08-13 17:54:00,1.58624,1.58638,1.58556,1.58617,42600000.0
2008-08-13 17:55:00,1.5862,1.58677,1.58595,1.58668,41000000.0
2008-08-13 17:56:00,1.58659,1.5869,1.58659,1.58667,27800000.0
2008-08-13 17:57:00,1.5866,1.58666,1.58633,1.58651,36000000.0
2008-08-13 17:58:00,1.58666,1.58708,1.58666,1.58708,66400001.0
2008-08-13 17:59:00,1.58692,1.58713,1.58633,1.58696,42800000.0
2008-08-13 18:00:00,1.58711,1.58737,1.58696,1.5872,32400000.0
2008-08-13 18:01:00,1.58707,1.58731,1.58689,1.58707,43400000.0
2008-08-13 18:02:00,1.58731,1.58757,1.58731,1.58757,31200000.0
2008-08-13 18:03:00,1.58754,1.58793,1.58739,1.58742,30000000.0
2008-08-13 18:04:00,1.58764,1.58787,1.58751,1.58759,28200000.0
2008-08-13 18:05:00,1.58798,1.58853,1.58798,1.58806,36100000.0
2008-08-13 18:06:00,1.58798,1.58852,1.58798,1.58837,58400000.0
2008-08-13 18:07:00,1.58839,1.58849,1.58816,1.58841,37000000.0
2008-08-13 18:08:00,1.58848,1.58859,1.58819,1.5884,41000000.0
2008-08-13 18:09:00,1.58812,1.58879,1.58801,1.58862,28000000.0
2008-08-13 18:10:00,1.58865,1.58885,1.58865,1.58885,21200000.0
2008-08-13 18:11:00,1.58879,1.58879,1.58795,1.58826,46200000.0
2008-08-13 18:12:00,1.58804,1.5884,1.58804,1.58821,50600000.0
2008-08-13 18:13:00,1.58833,1.58849,1.58812,1.58831,54900000.0
2008-08-13 18:14:00,1.58761,1.58847,1.58761,1.58847,40800000.0
2008-08-13 18:15:00,1.58833,1.58836,1.58787,1.58788,49600001.0
2008-08-13 18:16:00,1.58781,1.58826,1.58772,1.58802,40600000.0
2008-08-13 18:17:00,1.58802,1.58854,1.5879,1.5879,41000000.0
2008-08-13 18:18:00,1.58788,1.58879,1.58777,1.58864,32000000.0
2008-08-13 18:19:00,1.58844,1.58869,1.58829,1.58848,35200000.0
2008-08-13 18:20:00,1.58825,1.58843,1.58815,1.58815,45600000.0
2008-08-13 18:21:00,1.58823,1.58861,1.58813,1.58861,49000001.0
2008-08-13 18:22:00,1.58879,1.58882,1.58854,1.58863,36500000.0
2008-08-13 18:23:00,1.58839,1.58839,1.58803,1.58822,35200000.0
2008-08-13 18:24:00,1.58835,1.58857,1.58818,1.58857,35400000.0
2008-08-13 18:25:00,1.58862,1.58869,1.58844,1.58858,25600000.0
2008-08-13 18:26:00,1.5885,1.5885,1.58829,1.58829,28200000.0
2008-08-13 18:27:00,1.58821,1.58851,1.58799,1.58836,48400001.0
2008-08-13 18:28:00,1.5883,1.58875,1.58822,1.58836,33200000.0
2008-08-13 18:29:00,1.58823,1.5884,1.58809,1.58822,30600000.0
2008-08-13 18:30:00,1.58839,1.5885,1.58833,1.58835,50300000.0
2008-08-13 18:31:00,1.58813,1.58846,1.58798,1.58833,20800000.0
2008-08-13 18:32:00,1.5881,1.5881,1.58735,1.5876,31000000.0
2008-08-13 18:33:00,1.58758,1.58805,1.58746,1.58777,50700000.0
2008-08-13 18:34:00,1.58787,1.5882,1.58787,1.58806,32800000.0
2008-08-13 18:35:00,1.58815,1.58815,1.58763,1.58798,40200000.0
2008-08-13 18:36:00,1.58768,1.58798,1.58756,1.58767,50400000.0
2008-08-13 18:37:00,1.58789,1.58845,1.58784,1.58845,31700000.0
2008-08-13 18:38:00,1.58852,1.58861,1.58825,1.58839,33900000.0
2008-08-13 18:39:00,1.5881,1.58839,1.5881,1.58824,32600000.0
2008-08-13 18:40:00,1.58799,1.58832,1.58799,1.58813,32600000.0
2008-08-13 18:41:00,1.58836,1.58836,1.58812,1.58827,33400000.0
2008-08-13 18:42:00,1.58808,1.58811,1.58783,1.58802,45000000.0
2008-08-13 18:43:00,1.58789,1.58804,1.58764,1.58765,48300000.0
2008-08-13 18:44:00,1.58746,1.58775,1.58725,1.58745,37600000.0
2008-08-13 18:45:00,1.58767,1.58781,1.5873,1.5873,36000000.0
2008-08-13 18:46:00,1.5875,1.5876,1.58726,1.58726,21600000.0
2008-08-13 18:47:00,1.58744,1.58757,1.58736,1.58745,26000000.0
2008-08-13 18:48:00,1.58737,1.58758,1.58725,1.58755,47000000.0
2008-08-13 18:49:00,1.58753,1.58783,1.58739,1.58758,31800000.0
2008-08-13 18:50:00,1.58764,1.58814,1.58764,1.58808,35100000.0
2008-08-13 18:51:00,1.58815,1.58831,1.58814,1.58815,52000000.0
2008-08-13 18:52:00,1.58814,1.58857,1.58814,1.58826,48000000.0
2008-08-13 18:53:00,1.58829,1.58861,1.58818,1.58818,44900000.0
2008-08-13 18:54:00,1.58837,1.58851,1.58813,1.58851,30400000.0
2008-08-13 18:55:00,1.58841,1.58841,1.58802,1.58812,38800000.0
2008-08-13 18:56:00,1.58783,1.58855,1.5878,1.5878,35000000.0
2008-08-13 18:57:00,1.5883,1.5885,1.58797,1.58797,39000000.0
2008-08-13 18:58:00,1.58792,1.58826,1.58778,1.58789,28900000.0
2008-08-13 18:59:00,1.58812,1.58838,1.588,1.58822,24600000.0
2008-08-13 19:00:00,1.58814,1.5895,1.58814,1.58924,34200000.0
2008-08-13 19:01:00,1.58933,1.58955,1.58917,1.58935,54300000.0
2008-08-13 19:02:00,1.58894,1.58931,1.58872,1.58931,28000000.0
2008-08-13 19:03:00,1.58915,1.58915,1.58862,1.5887,39600000.0
2008-08-13 19:04:00,1.58847,1.58847,1.58773,1.58812,40100000.0
2008-08-13 19:05:00,1.58811,1.58835,1.58799,1.58799,26800000.0
2008-08-13 19:06:00,1.58801,1.58804,1.58778,1.58804,32600000.0
2008-08-13 19:07:00,1.58802,1.58824,1.58798,1.58824,67600001.0
2008-08-13 19:08:00,1.58813,1.58831,1.58795,1.58807,39600001.0
2008-08-13 19:09:00,1.58813,1.58813,1.58771,1.58784,44200000.0
2008-08-13 19:10:00,1.58807,1.58807,1.58758,1.58758,66800001.0
2008-08-13 19:11:00,1.58803,1.58824,1.58783,1.5879,40800000.0
2008-08-13 19:12:00,1.58745,1.58773,1.58742,1.5876,37200001.0
2008-08-13 19:13:00,1.58727,1.58751,1.58698,1.58708,47400000.0
2008-08-13 19:14:00,1.58708,1.58764,1.58708,1.58752,33000000.0
2008-08-13 19:15:00,1.58752,1.58754,1.58703,1.5871,30600000.0
2008-08-13 19:16:00,1.5869,1.5873,1.5869,1.5872,36800000.0
2008-08-13 19:17:00,1.5871,1.5871,1.58632,1.58668,37200000.0
2008-08-13 19:18:00,1.58657,1.58685,1.58626,1.58685,42300000.0
2008-08-13 19:19:00,1.5866,1.58714,1.58655,1.5867,41900000.0
2008-08-13 19:20:00,1.58686,1.58738,1.58686,1.58727,46500000.0
2008-08-13 19:21:00,1.58689,1.58767,1.58689,1.58763,30000000.0
2008-08-13 19:22:00,1.58766,1.58778,1.58744,1.58778,39200000.0
2008-08-13 19:23:00,1.58743,1.58796,1.58712,1.58759,50400000.0
2008-08-13 19:24:00,1.58744,1.58782,1.58744,1.58782,63199999.0
2008-08-13 19:25:00,1.58793,1.58812,1.58787,1.58809,41200000.0
2008-08-13 19:26:00,1.58799,1.58831,1.58786,1.58806,37600000.0
2008-08-13 19:27:00,1.58815,1.58836,1.58798,1.58828,38800000.0
2008-08-13 19:28:00,1.58823,1.58841,1.58783,1.58805,24900000.0
2008-08-13 19:29:00,1.58796,1.58826,1.58767,1.58826,28000000.0
2008-08-13 19:30:00,1.58837,1.58845,1.58807,1.58807,42700000.0
2008-08-13 19:31:00,1.58794,1.58829,1.58777,1.58793,32600000.0
2008-08-13 19:32:00,1.5877,1.58818,1.5877,1.58793,35100000.0
2008-08-13 19:33:00,1.58777,1.58824,1.58727,1.58824,37600000.0
2008-08-13 19:34:00,1.58821,1.5885,1.5879,1.5879,35200000.0
2008-08-13 19:35:00,1.58767,1.58767,1.58695,1.58714,30400000.0
2008-08-13 19:36:00,1.58706,1.58733,1.58658,1.58669,19800000.0
2008-08-13 19:37:00,1.58707,1.58707,1.58642,1.58642,31600000.0
2008-08-13 19:38:00,1.58631,1.58728,1.58631,1.58709,33800000.0
2008-08-13 19:39:00,1.58737,1.58749,1.58721,1.58739,42600000.0
2008-08-13 19:40:00,1.58715,1.58739,1.58703,1.58708,60400000.0
2008-08-13 19:41:00,1.58727,1.58727,1.58682,1.58684,32200000.0
2008-08-13 19:42:00,1.58673,1.58755,1.58673,1.58755,33200000.0
2008-08-13 19:43:00,1.58748,1.58774,1.58705,1.58762,35200000.0
2008-08-13 19:44:00,1.58763,1.58772,1.58745,1.58772,32600000.0
2008-08-13 19:45:00,1.58778,1.58794,1.58772,1.58792,68800000.0
2008-08-13 19:46:00,1.5879,1.58803,1.58724,1.58724,36400000.0
2008-08-13 19:47:00,1.58761,1.58776,1.58751,1.58765,46800001.0
2008-08-13 19:48:00,1.58769,1.58769,1.58746,1.58755,46900000.0
2008-08-13 19:49:00,1.58743,1.5883,1.58743,1.58829,42700000.0
2008-08-13 19:50:00,1.58811,1.58834,1.58784,1.58834,39600000.0
2008-08-13 19:51:00,1.58784,1.58804,1.5877,1.58777,44100000.0
2008-08-13 19:52:00,1.58786,1.58832,1.58764,1.58822,42800000.0
2008-08-13 19:53:00,1.58812,1.58812,1.58728,1.58738,40800000.0
2008-08-13 19:54:00,1.58745,1.58745,1.58661,1.58662,23600000.0
2008-08-13 19:55:00,1.58657,1.58693,1.58657,1.58692,19800000.0
2008-08-13 19:56:00,1.58702,1.58717,1.58675,1.5871,35600000.0
2008-08-13 19:57:00,1.58725,1.58725,1.58673,1.58691,36400000.0
2008-08-13 19:58:00,1.58687,1.58691,1.58669,1.58682,21000000.0
2008-08-13 19:59:00,1.58703,1.58706,1.58679,1.58679,30400000.0
2008-08-13 20:00:00,1.5869,1.58709,1.58658,1.58658,43400000.0
2008-08-13 20:01:00,1.58703,1.58729,1.58699,1.58703,58900000.0
2008-08-13 20:02:00,1.58716,1.5873,1.58703,1.58723,28800000.0
2008-08-13 20:03:00,1.58722,1.58722,1.58661,1.58669,30400000.0
2008-08-13 20:04:00,1.58666,1.58693,1.58646,1.58693,48000000.0
2008-08-13 20:05:00,1.58712,1.58749,1.58712,1.58749,29600000.0
2008-08-13 20:06:00,1.58758,1.58771,1.58741,1.58747,54300000.0
2008-08-13 20:07:00,1.58738,1.58752,1.58719,1.58724,21800000.0
2008-08-13 20:08:00,1.58719,1.58719,1.58669,1.58689,35000000.0
2008-08-13 20:09:00,1.58696,1.58704,1.58692,1.58697,28400000.0
2008-08-13 20:10:00,1.58652,1.58686,1.58626,1.58643,26000000.0
2008-08-13 20:11:00,1.58632,1.58652,1.58621,1.58641,27600000.0
2008-08-13 20:12:00,1.58644,1.58644,1.58592,1.58631,41800000.0
2008-08-13 20:13:00,1.58636,1.58663,1.58624,1.58645,23400000.0
2008-08-13 20:14:00,1.58622,1.58699,1.58622,1.58699,18400000.0
2008-08-13 20:15:00,1.58705,1.58705,1.5865,1.58668,50600000.0
2008-08-13 20:16:00,1.58663,1.58677,1.58646,1.58677,46800000.0
2008-08-13 20:17:00,1.58693,1.58693,1.5863,1.58669,41600000.0
2008-08-13 20:18:00,1.58682,1.58699,1.58682,1.58687,32000000.0
2008-08-13 20:19:00,1.58696,1.58712,1.58668,1.58672,52300000.0
2008-08-13 20:20:00,1.58688,1.58707,1.58678,1.58678,42400000.0
2008-08-13 20:21:00,1.58704,1.58721,1.58703,1.58703,32000000.0
2008-08-13 20:22:00,1.58713,1.58721,1.58678,1.58696,49500000.0
2008-08-13 20:23:00,1.58717,1.58728,1.58692,1.5872,44600000.0
2008-08-13 20:24:00,1.58717,1.58717,1.58656,1.58656,25800000.0
2008-08-13 20:25:00,1.58687,1.58702,1.58646,1.58702,51200000.0
2008-08-13 20:26:00,1.58665,1.58706,1.58665,1.5869,41600000.0
2008-08-13 20:27:00,1.58692,1.58704,1.58638,1.58686,44400000.0
2008-08-13 20:28:00,1.58717,1.5873,1.58693,1.58696,18800000.0
2008-08-13 20:29:00,1.58705,1.58707,1.5866,1.58705,36500000.0
2008-08-13 20:30:00,1.58689,1.58689,1.58664,1.58681,28400000.0
2008-08-13 20:31:00,1.5867,1.58678,1.58618,1.58656,40800000.0
2008-08-13 20:32:00,1.58655,1.58692,1.58614,1.58692,27800000.0
2008-08-13 20:33:00,1.58703,1.58703,1.58657,1.58657,31400000.0
2008-08-13 20:34:00,1.58662,1.5869,1.5866,1.58678,52000000.0
2008-08-13 20:35:00,1.58669,1.58687,1.58666,1.58682,25600000.0
2008-08-13 20:36:00,1.58666,1.58688,1.58658,1.58673,16000000.0
2008-08-13 20:37:00,1.58678,1.58678,1.58646,1.58676,34000000.0
2008-08-13 20:38:00,1.58673,1.58673,1.58645,1.58653,35000000.0
2008-08-13 20:39:00,1.58634,1.58652,1.58607,1.58631,49800000.0
2008-08-13 20:40:00,1.58653,1.58653,1.58622,1.58629,38100000.0
2008-08-13 20:41:00,1.58611,1.58611,1.58597,1.586,12000000.0
2008-08-13 20:42:00,1.58601,1.58636,1.58578,1.58636,46400000.0
2008-08-13 20:43:00,1.58634,1.58634,1.58593,1.58593,37200000.0
2008-08-13 20:44:00,1.58613,1.58626,1.58592,1.58614,38800000.0
2008-08-13 20:45:00,1.58606,1.58627,1.58587,1.58601,42600000.0
2008-08-13 20:46:00,1.58606,1.58618,1.58602,1.58612,53000000.0
2008-08-13 20:47:00,1.58595,1.58625,1.58589,1.58617,39800000.0
2008-08-13 20:48:00,1.58589,1.58603,1.58562,1.58583,42200000.0
2008-08-13 20:49:00,1.5859,1.58626,1.5859,1.58626,32800000.0
2008-08-13 20:50:00,1.5863,1.58632,1.58612,1.58629,42400000.0
2008-08-13 20:51:00,1.58628,1.58657,1.58628,1.58642,28800000.0
2008-08-13 20:52:00,1.58643,1.58694,1.58633,1.58682,33000000.0
2008-08-13 20:53:00,1.58679,1.58703,1.58678,1.58687,47700000.0
2008-08-13 20:54:00,1.58661,1.58697,1.58661,1.5867,43700000.0
2008-08-13 20:55:00,1.58675,1.58711,1.58675,1.58707,36300000.0
2008-08-13 20:56:00,1.58664,1.58666,1.5864,1.58645,51400001.0
2008-08-13 20:57:00,1.58615,1.58624,1.58587,1.58587,36400000.0
2008-08-13 20:58:00,1.58576,1.58582,1.58554,1.58558,39000000.0
2008-08-13 20:59:00,1.58567,1.58595,1.58563,1.58595,45800000.0
2008-08-13 21:00:00,1.58561,1.58618,1.58561,1.58604,30600000.0
2008-08-13 21:01:00,1.58607,1.58626,1.58554,1.58563,37400001.0
2008-08-13 21:02:00,1.58608,1.58641,1.58592,1.58641,46400000.0
2008-08-13 21:03:00,1.58635,1.58643,1.58621,1.58628,39700000.0
2008-08-13 21:04:00,1.58632,1.58642,1.5862,1.58642,23000000.0
2008-08-13 21:05:00,1.58618,1.58647,1.58605,1.58624,41200000.0
2008-08-13 21:06:00,1.58624,1.58631,1.58601,1.58631,33900000.0
2008-08-13 21:07:00,1.58638,1.58638,1.58607,1.58623,42800000.0
2008-08-13 21:08:00,1.58619,1.58641,1.58619,1.58638,49300000.0
2008-08-13 21:09:00,1.58633,1.58659,1.58633,1.58655,30200000.0
2008-08-13 21:10:00,1.58665,1.58667,1.58632,1.58649,38200000.0
2008-08-13 21:11:00,1.58641,1.58651,1.58621,1.58628,35400000.0
2008-08-13 21:12:00,1.5865,1.58681,1.5865,1.5868,36000000.0
2008-08-13 21:13:00,1.58663,1.58679,1.58654,1.58668,55400000.0
2008-08-13 21:14:00,1.58694,1.58732,1.58694,1.58732,19700000.0
2008-08-13 21:15:00,1.58713,1.58729,1.58704,1.58704,25600000.0
2008-08-13 21:16:00,1.58695,1.58723,1.5867,1.58723,39000000.0
2008-08-13 21:17:00,1.58725,1.58732,1.58708,1.58732,26400000.0
2008-08-13 21:18:00,1.58746,1.58746,1.58681,1.58708,26000000.0
2008-08-13 21:19:00,1.58701,1.58715,1.5868,1.5868,24600000.0
2008-08-13 21:20:00,1.58677,1.58712,1.5867,1.58692,47400000.0
2008-08-13 21:21:00,1.58666,1.58688,1.5866,1.58685,32400000.0
2008-08-13 21:22:00,1.58647,1.58694,1.58647,1.58652,19200000.0
2008-08-13 21:23:00,1.58662,1.58677,1.58615,1.58649,39000000.0
2008-08-13 21:24:00,1.58634,1.58653,1.58615,1.58615,57500000.0
2008-08-13 21:25:00,1.58619,1.58662,1.58619,1.58645,51700000.0
2008-08-13 21:26:00,1.58657,1.58682,1.58647,1.58654,28200000.0
2008-08-13 21:27:00,1.58666,1.58676,1.58654,1.58667,33800000.0
2008-08-13 21:28:00,1.5865,1.5869,1.5865,1.58688,25400000.0
2008-08-13 21:29:00,1.58699,1.58699,1.58674,1.58684,25000000.0
2008-08-13 21:30:00,1.5867,1.58674,1.58653,1.58668,48000000.0
2008-08-13 21:31:00,1.58646,1.58646,1.58618,1.58637,29000000.0
2008-08-13 21:32:00,1.58642,1.58642,1.58619,1.58623,37800000.0
2008-08-13 21:33:00,1.58657,1.58668,1.58646,1.58648,24200000.0
2008-08-13 21:34:00,1.58643,1.58643,1.5862,1.5863,23200000.0
2008-08-13 21:35:00,1.58639,1.58662,1.58624,1.58662,26200000.0
2008-08-13 21:36:00,1.58682,1.58682,1.58643,1.58667,38800000.0
2008-08-13 21:37:00,1.58677,1.58696,1.58677,1.58687,29400000.0
2008-08-13 21:38:00,1.58694,1.58694,1.58679,1.58679,28600000.0
2008-08-13 21:39:00,1.58663,1.58688,1.58659,1.58675,22400000.0
2008-08-13 21:40:00,1.58651,1.58674,1.58651,1.58655,29000000.0
2008-08-13 21:41:00,1.58662,1.58691,1.58662,1.58673,49200000.0
2008-08-13 21:42:00,1.58665,1.58665,1.5859,1.5859,15800000.0
2008-08-13 21:43:00,1.58622,1.58622,1.58607,1.58618,18000000.0
2008-08-13 21:44:00,1.58605,1.58619,1.58593,1.58593,47100000.0
2008-08-13 21:45:00,1.58599,1.58626,1.58568,1.58621,36100000.0
2008-08-13 21:46:00,1.58613,1.58627,1.58582,1.58614,29600000.0
2008-08-13 21:47:00,1.58623,1.58645,1.58618,1.58618,39200000.0
2008-08-13 21:48:00,1.58602,1.58632,1.58598,1.58601,44200000.0
2008-08-13 21:49:00,1.58596,1.58596,1.58571,1.58589,22000000.0
2008-08-13 21:50:00,1.58561,1.58569,1.58537,1.58558,24800000.0
2008-08-13 21:51:00,1.58569,1.58574,1.58551,1.58559,65900000.0
2008-08-13 21:52:00,1.58525,1.58539,1.58507,1.58525,56900000.0
2008-08-13 21:53:00,1.58517,1.58517,1.58469,1.58469,37400001.0
2008-08-13 21:54:00,1.58477,1.58515,1.58448,1.58482,29000000.0
2008-08-13 21:55:00,1.58484,1.58484,1.58463,1.58474,50300000.0
2008-08-13 21:56:00,1.58497,1.58514,1.5849,1.58514,39200000.0
2008-08-13 21:57:00,1.58538,1.58538,1.58478,1.58512,40900000.0
2008-08-13 21:58:00,1.58535,1.58554,1.58513,1.58545,26800000.0
2008-08-13 21:59:00,1.58554,1.58584,1.58538,1.58564,38800000.0
2008-08-13 22:00:00,1.58582,1.58597,1.58576,1.58593,34000000.0
2008-08-13 22:01:00,1.58577,1.58578,1.58529,1.58538,28800000.0
2008-08-13 22:02:00,1.58525,1.58553,1.58514,1.58514,39400000.0
2008-08-13 22:03:00,1.58529,1.5855,1.58529,1.58543,31000000.0
2008-08-13 22:04:00,1.58559,1.58565,1.58546,1.58546,34800000.0
2008-08-13 22:05:00,1.58547,1.58547,1.58524,1.58545,25800000.0
2008-08-13 22:06:00,1.58544,1.58544,1.58504,1.58504,29800000.0
2008-08-13 22:07:00,1.58529,1.58548,1.58524,1.58532,27800000.0
2008-08-13 22:08:00,1.58501,1.58537,1.58501,1.5853,39000000.0
2008-08-13 22:09:00,1.58517,1.58522,1.58487,1.58506,34200000.0
2008-08-13 22:10:00,1.58512,1.58526,1.58496,1.5852,45800000.0
2008-08-13 22:11:00,1.58517,1.58529,1.58501,1.58501,44700000.0
2008-08-13 22:12:00,1.58498,1.58507,1.58466,1.58473,46200000.0
2008-08-13 22:13:00,1.58461,1.58462,1.58446,1.58462,77300000.0
2008-08-13 22:14:00,1.5845,1.58506,1.5845,1.58467,45800001.0
2008-08-13 22:15:00,1.58457,1.58483,1.58428,1.58428,43400000.0
2008-08-13 22:16:00,1.58413,1.58447,1.58413,1.58418,42200000.0
2008-08-13 22:17:00,1.58425,1.58437,1.58402,1.5841,41400000.0
2008-08-13 22:18:00,1.58432,1.58445,1.58403,1.58438,92700000.0
2008-08-13 22:19:00,1.58435,1.58449,1.58428,1.58438,26800000.0
2008-08-13 22:20:00,1.58451,1.58466,1.58423,1.58434,33200000.0
2008-08-13 22:21:00,1.58429,1.58454,1.58416,1.5845,35400000.0
2008-08-13 22:22:00,1.58465,1.58467,1.58428,1.58438,49000001.0
2008-08-13 22:23:00,1.58409,1.58447,1.58409,1.58443,21400000.0
2008-08-13 22:24:00,1.58459,1.58505,1.58449,1.58481,36300000.0
2008-08-13 22:25:00,1.58472,1.58512,1.58462,1.58483,35700000.0
2008-08-13 22:26:00,1.58433,1.58462,1.58433,1.58459,42500000.0
2008-08-13 22:27:00,1.584,1.58464,1.584,1.58464,48600000.0
2008-08-13 22:28:00,1.5845,1.58475,1.58438,1.58445,39200000.0
2008-08-13 22:29:00,1.58424,1.58464,1.58424,1.58458,34100000.0
2008-08-13 22:30:00,1.58428,1.58434,1.58396,1.58396,27600000.0
2008-08-13 22:31:00,1.58416,1.58442,1.58372,1.58421,89900000.0
2008-08-13 22:32:00,1.58399,1.58407,1.58397,1.58407,39200000.0
2008-08-13 22:33:00,1.58413,1.5842,1.584,1.5842,39100000.0
2008-08-13 22:34:00,1.58405,1.58424,1.58389,1.58424,56800000.0
2008-08-13 22:35:00,1.584,1.5841,1.5839,1.58391,35600000.0
2008-08-13 22:36:00,1.58407,1.58432,1.58384,1.58414,51200001.0
2008-08-13 22:37:00,1.58421,1.58441,1.58421,1.58429,42200000.0
2008-08-13 22:38:00,1.58447,1.58462,1.58417,1.5843,38500000.0
2008-08-13 22:39:00,1.58425,1.58436,1.58413,1.58424,31300000.0
2008-08-13 22:40:00,1.58422,1.58422,1.58379,1.58379,49400001.0
2008-08-13 22:41:00,1.58413,1.58449,1.58413,1.58435,46500000.0
2008-08-13 22:42:00,1.58416,1.58437,1.58397,1.58397,24200000.0
2008-08-13 22:43:00,1.58432,1.58442,1.58426,1.58426,37400000.0
2008-08-13 22:44:00,1.58413,1.5844,1.58412,1.5844,45500000.0
2008-08-13 22:45:00,1.5845,1.58453,1.5843,1.58453,26200000.0
2008-08-13 22:46:00,1.58448,1.58456,1.5842,1.5842,26500000.0
2008-08-13 22:47:00,1.58433,1.58442,1.58414,1.58414,37300000.0
2008-08-13 22:48:00,1.58402,1.58466,1.58402,1.5846,31800000.0
2008-08-13 22:49:00,1.58417,1.58463,1.58413,1.58439,52000000.0
2008-08-13 22:50:00,1.58426,1.58458,1.58424,1.58446,45000000.0
2008-08-13 22:51:00,1.58458,1.58469,1.5845,1.5846,44400000.0
2008-08-13 22:52:00,1.58466,1.58485,1.58456,1.58471,41400000.0
2008-08-13 22:53:00,1.58475,1.5848,1.58443,1.58461,47000000.0
2008-08-13 22:54:00,1.58458,1.58467,1.58441,1.58449,26900000.0
2008-08-13 22:55:00,1.58461,1.58461,1.58426,1.5845,27800000.0
2008-08-13 22:56:00,1.58492,1.58492,1.58466,1.58466,23600000.0
2008-08-13 22:57:00,1.5848,1.58494,1.5846,1.5846,38400000.0
2008-08-13 22:58:00,1.58478,1.58478,1.58424,1.58424,29200000.0
2008-08-13 22:59:00,1.58452,1.58499,1.58449,1.58499,60800000.0
2008-08-13 23:00:00,1.58464,1.5849,1.58451,1.58451,25600000.0
2008-08-13 23:01:00,1.58472,1.58472,1.58431,1.58431,49600001.0
2008-08-13 23:02:00,1.58463,1.58477,1.58463,1.58477,35500000.0
2008-08-13 23:03:00,1.58466,1.58498,1.58461,1.58465,32800000.0
2008-08-13 23:04:00,1.58474,1.58482,1.58464,1.58477,27800000.0
2008-08-13 23:05:00,1.58458,1.58469,1.58449,1.58464,34400000.0
2008-08-13 23:06:00,1.58447,1.58472,1.58443,1.58472,24600000.0
2008-08-13 23:07:00,1.58474,1.58479,1.58461,1.58477,30200001.0
2008-08-13 23:08:00,1.58469,1.58469,1.58442,1.58463,35400000.0
2008-08-13 23:09:00,1.58486,1.58512,1.58483,1.5849,24800000.0
2008-08-13 23:10:00,1.58498,1.58514,1.58466,1.58466,12800000.0
2008-08-13 23:11:00,1.58457,1.58479,1.58454,1.58466,49000000.0
2008-08-13 23:12:00,1.58469,1.58469,1.58452,1.58452,41000000.0
2008-08-13 23:13:00,1.58402,1.58469,1.58402,1.58453,47900000.0
2008-08-13 23:14:00,1.5847,1.58474,1.58458,1.5847,18200000.0
2008-08-13 23:15:00,1.58473,1.58479,1.58413,1.58469,40400000.0
2008-08-13 23:16:00,1.58479,1.58525,1.58479,1.58518,37600000.0
2008-08-13 23:17:00,1.5851,1.58529,1.5851,1.58512,18400000.0
2008-08-13 23:18:00,1.58511,1.58516,1.58511,1.58512,31600000.0
2008-08-13 23:19:00,1.58511,1.58528,1.58502,1.58509,16600000.0
2008-08-13 23:20:00,1.58519,1.58519,1.58471,1.58504,43400000.0
2008-08-13 23:21:00,1.58526,1.58526,1.58501,1.58501,51700000.0
2008-08-13 23:22:00,1.58504,1.58526,1.58484,1.58512,25400000.0
2008-08-13 23:23:00,1.585,1.58529,1.585,1.58529,28200000.0
2008-08-13 23:24:00,1.5851,1.58536,1.5851,1.58532,30800000.0
2008-08-13 23:25:00,1.58541,1.58564,1.58541,1.58556,30400000.0
2008-08-13 23:26:00,1.58573,1.58596,1.58558,1.58596,27800000.0
2008-08-13 23:27:00,1.58579,1.58589,1.58573,1.58573,43200000.0
2008-08-13 23:28:00,1.58563,1.58576,1.58531,1.58531,44600000.0
2008-08-13 23:29:00,1.5854,1.58561,1.58526,1.58543,48900000.0
2008-08-13 23:30:00,1.58551,1.58551,1.5851,1.5853,71000000.0
2008-08-13 23:31:00,1.58542,1.58545,1.58502,1.58545,26600000.0
2008-08-13 23:32:00,1.58536,1.5856,1.58535,1.58558,36500000.0
2008-08-13 23:33:00,1.58555,1.58565,1.58544,1.58565,43400000.0
2008-08-13 23:34:00,1.58568,1.58577,1.5854,1.58577,32700000.0
2008-08-13 23:35:00,1.58571,1.58571,1.58554,1.58554,24400000.0
2008-08-13 23:36:00,1.58569,1.58575,1.58559,1.58559,32400000.0
2008-08-13 23:37:00,1.58558,1.58571,1.58558,1.58571,28200000.0
2008-08-13 23:38:00,1.58573,1.58578,1.58558,1.5857,40500000.0
2008-08-13 23:39:00,1.58563,1.58563,1.58542,1.58551,39200000.0
2008-08-13 23:40:00,1.58558,1.58563,1.58558,1.58563,9200000.0
2008-08-13 23:41:00,1.58542,1.58542,1.58493,1.58493,46800000.0
2008-08-13 23:42:00,1.58548,1.58551,1.58529,1.58541,40000000.0
2008-08-13 23:43:00,1.58538,1.58538,1.58472,1.58519,45000000.0
2008-08-13 23:44:00,1.58522,1.58532,1.5851,1.5852,33900000.0
2008-08-13 23:45:00,1.58511,1.58516,1.58484,1.58498,36400000.0
2008-08-13 23:46:00,1.58514,1.58523,1.58465,1.58523,34100000.0
2008-08-13 23:47:00,1.58507,1.58514,1.58486,1.58514,20200000.0
2008-08-13 23:48:00,1.58509,1.58509,1.58494,1.58499,17000000.0
2008-08-13 23:49:00,1.58519,1.58536,1.58499,1.58517,43700000.0
2008-08-13 23:50:00,1.58517,1.58521,1.5849,1.58515,33400000.0
2008-08-13 23:51:00,1.58529,1.58529,1.58499,1.58514,43400000.0
2008-08-13 23:52:00,1.58521,1.58526,1.58491,1.58524,22900000.0
2008-08-13 23:53:00,1.58534,1.58534,1.58504,1.58524,21800000.0
2008-08-13 23:54:00,1.58518,1.58518,1.58446,1.58446,42000000.0
2008-08-13 23:55:00,1.58502,1.58524,1.58502,1.58524,23600000.0
2008-08-13 23:56:00,1.58521,1.58521,1.58491,1.58503,40000000.0
2008-08-13 23:57:00,1.58498,1.58498,1.58468,1.58468,26800000.0
2008-08-13 23:58:00,1.58453,1.58459,1.58417,1.58459,52700000.0
2008-08-13 23:59:00,1.58464,1.58464,1.58437,1.58451,49600000.0
2008-08-14 00:00:00,1.58472,1.58487,1.58457,1.58478,44800000.0
2008-08-14 00:01:00,1.58466,1.58489,1.58466,1.58486,56100000.0
2008-08-14 00:02:00,1.58483,1.58483,1.58432,1.58468,57200000.0
2008-08-14 00:03:00,1.58467,1.5847,1.58453,1.58469,15200000.0
2008-08-14 00:04:00,1.58471,1.58481,1.58466,1.58466,30800000.0
2008-08-14 00:05:00,1.58486,1.58491,1.58466,1.58481,21400000.0
2008-08-14 00:06:00,1.58474,1.58492,1.58474,1.58478,23600000.0
2008-08-14 00:07:00,1.58473,1.58489,1.58464,1.58476,26800000.0
2008-08-14 00:08:00,1.58494,1.58503,1.58479,1.58503,40400000.0
2008-08-14 00:09:00,1.5849,1.58508,1.58475,1.5849,39600000.0
2008-08-14 00:10:00,1.58505,1.58525,1.58497,1.58525,28200000.0
2008-08-14 00:11:00,1.5852,1.58531,1.58506,1.58506,24200000.0
2008-08-14 00:12:00,1.58537,1.58539,1.58524,1.58524,34000000.0
2008-08-14 00:13:00,1.58537,1.58537,1.58493,1.58535,33700000.0
2008-08-14 00:14:00,1.58543,1.5857,1.58536,1.58558,47400000.0
2008-08-14 00:15:00,1.5853,1.58545,1.5853,1.5853,33200000.0
2008-08-14 00:16:00,1.58552,1.58553,1.58524,1.58553,30400000.0
2008-08-14 00:17:00,1.58552,1.58566,1.58546,1.58556,34600000.0
2008-08-14 00:18:00,1.58564,1.58564,1.58514,1.58528,39800000.0
2008-08-14 00:19:00,1.58555,1.58555,1.58531,1.58531,30400000.0
2008-08-14 00:20:00,1.58534,1.58539,1.58498,1.58498,36600000.0
2008-08-14 00:21:00,1.58529,1.58532,1.58516,1.5853,27000000.0
2008-08-14 00:22:00,1.58528,1.5855,1.58523,1.58532,25900000.0
2008-08-14 00:23:00,1.58539,1.58551,1.58491,1.5853,51600000.0
2008-08-14 00:24:00,1.58546,1.58555,1.58532,1.58532,31200000.0
2008-08-14 00:25:00,1.58516,1.58557,1.58516,1.58549,39400000.0
2008-08-14 00:26:00,1.58548,1.58565,1.58538,1.58542,26800000.0
2008-08-14 00:27:00,1.5855,1.58553,1.5854,1.58544,41100000.0
2008-08-14 00:28:00,1.58552,1.58558,1.58518,1.5852,44800000.0
2008-08-14 00:29:00,1.58501,1.58534,1.585,1.5851,41600000.0
2008-08-14 00:30:00,1.58498,1.5855,1.58498,1.58519,52800000.0
2008-08-14 00:31:00,1.58508,1.58515,1.58506,1.58506,15800000.0
2008-08-14 00:32:00,1.58507,1.58539,1.58494,1.58494,61000001.0
2008-08-14 00:33:00,1.58532,1.58548,1.58517,1.58536,37400000.0
2008-08-14 00:34:00,1.58529,1.58529,1.58496,1.58512,17600000.0
2008-08-14 00:35:00,1.5853,1.5853,1.58503,1.58525,56800000.0
2008-08-14 00:36:00,1.58523,1.58523,1.585,1.58503,33000000.0
2008-08-14 00:37:00,1.58516,1.5852,1.58497,1.58508,40400000.0
2008-08-14 00:38:00,1.58505,1.58518,1.58481,1.58484,41800000.0
2008-08-14 00:39:00,1.58463,1.58498,1.58461,1.58498,37200000.0
2008-08-14 00:40:00,1.58479,1.58481,1.58464,1.58465,23600000.0
2008-08-14 00:41:00,1.58482,1.58486,1.58452,1.58465,36300000.0
2008-08-14 00:42:00,1.58461,1.58475,1.58461,1.58471,25800000.0
2008-08-14 00:43:00,1.58468,1.58482,1.58431,1.5848,28000000.0
2008-08-14 00:44:00,1.58482,1.58495,1.58474,1.58494,29100000.0
2008-08-14 00:45:00,1.58481,1.58481,1.58374,1.58376,54300000.0
2008-08-14 00:46:00,1.58356,1.58374,1.58347,1.58374,41100000.0
2008-08-14 00:47:00,1.58366,1.58392,1.58366,1.58392,34800000.0
2008-08-14 00:48:00,1.58362,1.58412,1.58362,1.58386,32500000.0
2008-08-14 00:49:00,1.58393,1.58429,1.58383,1.58429,34800000.0
2008-08-14 00:50:00,1.58309,1.58345,1.58257,1.58287,19000000.0
2008-08-14 00:51:00,1.58193,1.58193,1.58122,1.58126,36900000.0
2008-08-14 00:52:00,1.58096,1.58111,1.58017,1.58018,25200000.0
2008-08-14 00:53:00,1.58019,1.58091,1.58019,1.58091,41000000.0
2008-08-14 00:54:00,1.58067,1.58104,1.58061,1.58067,30600000.0
2008-08-14 00:55:00,1.57993,1.58016,1.57993,1.58016,38200000.0
2008-08-14 00:56:00,1.58017,1.58034,1.58017,1.58033,34700000.0
2008-08-14 00:57:00,1.58027,1.58063,1.58024,1.58036,27600000.0
2008-08-14 00:58:00,1.58053,1.5806,1.58029,1.5806,33600000.0
2008-08-14 00:59:00,1.58075,1.58075,1.58053,1.58072,49000000.0
2008-08-14 01:00:00,1.58073,1.58097,1.58072,1.58084,29100000.0
2008-08-14 01:01:00,1.58111,1.58111,1.58072,1.58102,25400000.0
2008-08-14 01:02:00,1.58106,1.58115,1.58066,1.58066,52700000.0
2008-08-14 01:03:00,1.58086,1.58086,1.58026,1.5806,46600001.0
2008-08-14 01:04:00,1.58063,1.58082,1.5806,1.5806,44800000.0
2008-08-14 01:05:00,1.5807,1.58121,1.5807,1.58105,28800000.0
2008-08-14 01:06:00,1.58116,1.58197,1.58116,1.58197,46900000.0
2008-08-14 01:07:00,1.58198,1.58221,1.5818,1.58191,42200000.0
2008-08-14 01:08:00,1.58212,1.58218,1.58142,1.58142,31800000.0
2008-08-14 01:09:00,1.58182,1.58195,1.58169,1.58191,37000001.0
2008-08-14 01:10:00,1.58184,1.58187,1.58133,1.58161,42100000.0
2008-08-14 01:11:00,1.58172,1.58188,1.58137,1.58159,21200000.0
2008-08-14 01:12:00,1.58181,1.58198,1.58151,1.58183,30200000.0
2008-08-14 01:13:00,1.58181,1.58195,1.58151,1.58195,43200000.0
2008-08-14 01:14:00,1.58146,1.58161,1.58103,1.58105,30400000.0
2008-08-14 01:15:00,1.58089,1.58108,1.58059,1.58101,36400000.0
2008-08-14 01:16:00,1.58109,1.58133,1.58096,1.58096,44600000.0
2008-08-14 01:17:00,1.58105,1.58111,1.58093,1.58107,33700000.0
2008-08-14 01:18:00,1.58107,1.58136,1.58097,1.58136,36000000.0
2008-08-14 01:19:00,1.58127,1.58144,1.58116,1.58134,35400000.0
2008-08-14 01:20:00,1.58142,1.58154,1.58103,1.58145,39800000.0
2008-08-14 01:21:00,1.58139,1.58166,1.58139,1.58148,35000000.0
2008-08-14 01:22:00,1.58141,1.5816,1.58119,1.58119,27000000.0
2008-08-14 01:23:00,1.58125,1.58141,1.58106,1.58106,42300000.0
2008-08-14 01:24:00,1.58136,1.58138,1.58115,1.58124,31600000.0
2008-08-14 01:25:00,1.58116,1.58134,1.58091,1.58121,59500001.0
2008-08-14 01:26:00,1.58128,1.58163,1.58128,1.58161,23200000.0
2008-08-14 01:27:00,1.58185,1.58226,1.58185,1.58226,49800000.0
2008-08-14 01:28:00,1.58197,1.5829,1.58197,1.58279,29600000.0
2008-08-14 01:29:00,1.58291,1.58291,1.58236,1.58236,18000000.0
2008-08-14 01:30:00,1.58242,1.58254,1.58207,1.58246,44400000.0
2008-08-14 01:31:00,1.58238,1.58253,1.58238,1.58244,21000000.0
2008-08-14 01:32:00,1.58233,1.58263,1.58222,1.58245,27000000.0
2008-08-14 01:33:00,1.58249,1.58255,1.58232,1.58232,47100000.0
2008-08-14 01:34:00,1.5825,1.58281,1.58203,1.58281,41400001.0
2008-08-14 01:35:00,1.58303,1.5836,1.58303,1.5836,43600000.0
2008-08-14 01:36:00,1.5841,1.58503,1.5841,1.5846,30000000.0
2008-08-14 01:37:00,1.58421,1.58454,1.58374,1.58454,25800000.0
2008-08-14 01:38:00,1.58447,1.58476,1.58412,1.58426,23400000.0
2008-08-14 01:39:00,1.58428,1.58442,1.58355,1.58402,48200001.0
2008-08-14 01:40:00,1.58391,1.58428,1.58389,1.5842,40600000.0
2008-08-14 01:41:00,1.58391,1.58391,1.58311,1.58321,50800000.0
2008-08-14 01:42:00,1.583,1.5837,1.583,1.58359,42400000.0
2008-08-14 01:43:00,1.58332,1.58349,1.58315,1.58349,23400000.0
2008-08-14 01:44:00,1.58356,1.58365,1.58333,1.58365,39900000.0
2008-08-14 01:45:00,1.58386,1.58422,1.58386,1.58406,19100000.0
2008-08-14 01:46:00,1.58367,1.58374,1.58278,1.58281,35200000.0
2008-08-14 01:47:00,1.58288,1.58288,1.58217,1.58217,23000000.0
2008-08-14 01:48:00,1.58232,1.58239,1.58197,1.58239,39600000.0
2008-08-14 01:49:00,1.58236,1.58246,1.58182,1.5823,77900000.0
2008-08-14 01:50:00,1.58235,1.58238,1.58195,1.58222,33600000.0
2008-08-14 01:51:00,1.58214,1.58227,1.58209,1.58219,31500000.0
2008-08-14 01:52:00,1.58243,1.58243,1.58214,1.58214,33400000.0
2008-08-14 01:53:00,1.58241,1.58255,1.58229,1.58252,38600000.0
2008-08-14 01:54:00,1.58297,1.58297,1.58258,1.58258,34800000.0
2008-08-14 01:55:00,1.58253,1.58266,1.58234,1.58262,33800000.0
2008-08-14 01:56:00,1.58306,1.58319,1.58292,1.58314,35200000.0
2008-08-14 01:57:00,1.58286,1.5834,1.58277,1.58313,57700000.0
2008-08-14 01:58:00,1.58314,1.58314,1.5824,1.5824,21000000.0
2008-08-14 01:59:00,1.58267,1.58278,1.58243,1.58245,50000000.0
2008-08-14 02:00:00,1.58215,1.58236,1.58194,1.58194,66000000.0
2008-08-14 02:01:00,1.58193,1.58231,1.58193,1.58219,63400000.0
2008-08-14 02:02:00,1.58215,1.58232,1.58182,1.58197,79500000.0
2008-08-14 02:03:00,1.58175,1.58193,1.58175,1.58178,88500001.0
2008-08-14 02:04:00,1.58174,1.58217,1.58153,1.58176,148199999.0
2008-08-14 02:05:00,1.58166,1.58243,1.58166,1.58243,65300000.0
2008-08-14 02:06:00,1.58226,1.58249,1.58207,1.5823,118100000.0
2008-08-14 02:07:00,1.58265,1.58281,1.58235,1.58261,188500000.0
2008-08-14 02:08:00,1.58265,1.5829,1.58242,1.58269,50000000.0
2008-08-14 02:09:00,1.58287,1.58324,1.58274,1.58324,153700000.0
2008-08-14 02:10:00,1.58309,1.58309,1.58236,1.58239,104700000.0
2008-08-14 02:11:00,1.58233,1.58239,1.58227,1.58239,50200001.0
2008-08-14 02:12:00,1.58246,1.58269,1.58246,1.58269,68400000.0
2008-08-14 02:13:00,1.58259,1.58262,1.58234,1.58234,43000000.0
2008-08-14 02:14:00,1.58277,1.58282,1.58225,1.58231,155100001.0
2008-08-14 02:15:00,1.58199,1.58205,1.58126,1.5816,228200000.0
2008-08-14 02:16:00,1.58164,1.58207,1.58151,1.58151,212500000.0
2008-08-14 02:17:00,1.58155,1.58208,1.58133,1.58175,221000000.0
2008-08-14 02:18:00,1.58194,1.58237,1.58165,1.58211,37700000.0
2008-08-14 02:19:00,1.58211,1.58224,1.58207,1.58224,23400000.0
2008-08-14 02:20:00,1.58256,1.58271,1.58246,1.58254,20800000.0
2008-08-14 02:21:00,1.58261,1.58313,1.58257,1.58313,63500000.0
2008-08-14 02:22:00,1.58282,1.58287,1.58282,1.58287,37400000.0
2008-08-14 02:23:00,1.58292,1.58301,1.58271,1.58277,41900000.0
2008-08-14 02:24:00,1.58242,1.58294,1.58225,1.58294,25800000.0
2008-08-14 02:25:00,1.58293,1.58323,1.58289,1.5829,105200000.0
2008-08-14 02:26:00,1.58267,1.58305,1.58252,1.58305,87400000.0
2008-08-14 02:27:00,1.58307,1.58307,1.58273,1.58273,50400000.0
2008-08-14 02:28:00,1.58251,1.58255,1.5824,1.5824,40000000.0
2008-08-14 02:29:00,1.58272,1.58272,1.58226,1.58256,45500000.0
2008-08-14 02:30:00,1.58266,1.5828,1.58245,1.58258,30800000.0
2008-08-14 02:31:00,1.58252,1.58259,1.5824,1.58244,47300000.0
2008-08-14 02:32:00,1.58251,1.58251,1.58212,1.58212,150800001.0
2008-08-14 02:33:00,1.58197,1.58211,1.58179,1.58179,216400000.0
2008-08-14 02:34:00,1.58179,1.58252,1.58179,1.58248,85000000.0
2008-08-14 02:35:00,1.58277,1.58279,1.58203,1.58235,75700000.0
2008-08-14 02:36:00,1.58222,1.58257,1.58157,1.58205,156700000.0
2008-08-14 02:37:00,1.58198,1.58211,1.58194,1.58194,81100000.0
2008-08-14 02:38:00,1.58197,1.58221,1.58197,1.58217,34400000.0
2008-08-14 02:39:00,1.58227,1.58258,1.58217,1.58258,35100000.0
2008-08-14 02:40:00,1.58282,1.58301,1.58238,1.58238,120900000.0
2008-08-14 02:41:00,1.58199,1.58251,1.58199,1.58227,37700000.0
2008-08-14 02:42:00,1.58244,1.58277,1.58244,1.58274,38700000.0
2008-08-14 02:43:00,1.58278,1.58306,1.58277,1.58306,43800000.0
2008-08-14 02:44:00,1.58325,1.58364,1.58308,1.58327,84200000.0
2008-08-14 02:45:00,1.583,1.58323,1.58293,1.58294,40400000.0
2008-08-14 02:46:00,1.58272,1.58284,1.58257,1.58265,150300000.0
2008-08-14 02:47:00,1.58265,1.58341,1.58259,1.58341,222100000.0
2008-08-14 02:48:00,1.58359,1.58359,1.58325,1.58337,101800001.0
2008-08-14 02:49:00,1.58331,1.58374,1.58308,1.58322,72800000.0
2008-08-14 02:50:00,1.58328,1.58344,1.58299,1.58344,113600000.0
2008-08-14 02:51:00,1.58303,1.58321,1.58294,1.58311,71600000.0
2008-08-14 02:52:00,1.58316,1.58336,1.58316,1.58336,55800000.0
2008-08-14 02:53:00,1.58363,1.58363,1.5832,1.58327,30600000.0
2008-08-14 02:54:00,1.58322,1.58367,1.58295,1.58357,30600000.0
2008-08-14 02:55:00,1.58373,1.58429,1.5836,1.58429,32000000.0
2008-08-14 02:56:00,1.58409,1.58421,1.58401,1.58408,74700000.0
2008-08-14 02:57:00,1.58408,1.58408,1.58397,1.58401,35000000.0
2008-08-14 02:58:00,1.58385,1.58399,1.58376,1.58376,62000000.0
2008-08-14 02:59:00,1.58363,1.5839,1.58363,1.58379,48400000.0
2008-08-14 03:00:00,1.58382,1.58387,1.58371,1.58379,119300000.0
2008-08-14 03:01:00,1.58376,1.58378,1.58368,1.58373,36000000.0
2008-08-14 03:02:00,1.5837,1.58371,1.58356,1.58363,49700000.0
2008-08-14 03:03:00,1.58361,1.58366,1.58358,1.58366,99899999.0
2008-08-14 03:04:00,1.58357,1.58389,1.58344,1.58373,44600000.0
2008-08-14 03:05:00,1.58317,1.5832,1.58301,1.58304,54300000.0
2008-08-14 03:06:00,1.58302,1.58315,1.58297,1.58315,54800000.0
2008-08-14 03:07:00,1.58314,1.58365,1.58309,1.58325,102500000.0
2008-08-14 03:08:00,1.58329,1.58332,1.58293,1.58293,67500000.0
2008-08-14 03:09:00,1.58276,1.5829,1.58248,1.58288,46400000.0
2008-08-14 03:10:00,1.58248,1.58291,1.58248,1.58291,25000000.0
2008-08-14 03:11:00,1.58245,1.58249,1.58228,1.58232,34900000.0
2008-08-14 03:12:00,1.58198,1.58198,1.58074,1.58124,31200000.0
2008-08-14 03:13:00,1.58092,1.58165,1.58092,1.5816,30400000.0
2008-08-14 03:14:00,1.58161,1.58173,1.58116,1.58151,42600000.0
2008-08-14 03:15:00,1.58115,1.58165,1.58115,1.58153,29200000.0
2008-08-14 03:16:00,1.58176,1.58176,1.5814,1.58168,42000000.0
2008-08-14 03:17:00,1.58177,1.58193,1.58152,1.58193,54800000.0
2008-08-14 03:18:00,1.58171,1.58171,1.58131,1.58165,29900000.0
2008-08-14 03:19:00,1.58174,1.58191,1.5815,1.58156,33200000.0
2008-08-14 03:20:00,1.58129,1.58175,1.58129,1.58168,31100000.0
2008-08-14 03:21:00,1.58115,1.58115,1.58076,1.58076,31800000.0
2008-08-14 03:22:00,1.58054,1.58072,1.58052,1.58064,57900000.0
2008-08-14 03:23:00,1.58061,1.58118,1.58061,1.58071,60200000.0
2008-08-14 03:24:00,1.58074,1.58089,1.58074,1.58089,72000000.0
2008-08-14 03:25:00,1.58165,1.5822,1.58161,1.58201,28200000.0
2008-08-14 03:26:00,1.58208,1.58219,1.58178,1.58178,136100001.0
2008-08-14 03:27:00,1.58161,1.58168,1.5813,1.58168,109500000.0
2008-08-14 03:28:00,1.58175,1.5819,1.58164,1.5819,67400002.0
2008-08-14 03:29:00,1.5819,1.5819,1.58168,1.58169,35600000.0
2008-08-14 03:30:00,1.58175,1.58196,1.58175,1.58192,45000000.0
2008-08-14 03:31:00,1.58187,1.58228,1.58183,1.58228,26000000.0
2008-08-14 03:32:00,1.58215,1.5823,1.58208,1.58212,58400000.0
2008-08-14 03:33:00,1.5822,1.58231,1.58215,1.58224,47400000.0
2008-08-14 03:34:00,1.58214,1.58255,1.58203,1.58224,42400000.0
2008-08-14 03:35:00,1.58221,1.58228,1.58193,1.58208,78900000.0
2008-08-14 03:36:00,1.58219,1.58246,1.58205,1.58234,45300000.0
2008-08-14 03:37:00,1.58213,1.58213,1.58163,1.58183,33400000.0
2008-08-14 03:38:00,1.58147,1.58163,1.58136,1.58136,43700000.0
2008-08-14 03:39:00,1.58117,1.58117,1.5808,1.5808,70400000.0
2008-08-14 03:40:00,1.5807,1.58108,1.58064,1.581,156100000.0
2008-08-14 03:41:00,1.58091,1.58103,1.58089,1.58089,62700000.0
2008-08-14 03:42:00,1.58099,1.58105,1.58093,1.58101,72600000.0
2008-08-14 03:43:00,1.58109,1.58121,1.58106,1.58106,18000000.0
2008-08-14 03:44:00,1.581,1.58104,1.58083,1.58093,39300000.0
2008-08-14 03:45:00,1.5809,1.58106,1.58076,1.58106,39800000.0
2008-08-14 03:46:00,1.58064,1.58064,1.58034,1.58034,44000000.0
2008-08-14 03:47:00,1.58048,1.58058,1.58048,1.58058,41200000.0
2008-08-14 03:48:00,1.58078,1.58097,1.58067,1.58092,31800000.0
2008-08-14 03:49:00,1.58122,1.58128,1.58098,1.58098,54400000.0
2008-08-14 03:50:00,1.58118,1.58146,1.58108,1.58108,113800000.0
2008-08-14 03:51:00,1.58127,1.58162,1.58127,1.58162,51900000.0
2008-08-14 03:52:00,1.58144,1.58144,1.58085,1.58086,89800000.0
2008-08-14 03:53:00,1.58076,1.58106,1.58067,1.58084,79500000.0
2008-08-14 03:54:00,1.58085,1.58096,1.58085,1.58096,27000000.0
2008-08-14 03:55:00,1.58106,1.58123,1.58098,1.58107,134000001.0
2008-08-14 03:56:00,1.58117,1.58121,1.58097,1.58101,224900001.0
2008-08-14 03:57:00,1.58126,1.58147,1.58126,1.58139,130500000.0
2008-08-14 03:58:00,1.5814,1.58192,1.58114,1.58135,194800000.0
2008-08-14 03:59:00,1.58173,1.58207,1.58169,1.58202,168400000.0
2008-08-14 04:00:00,1.58203,1.58231,1.58203,1.58205,58400000.0
2008-08-14 04:01:00,1.58183,1.58206,1.5817,1.58206,157900001.0
2008-08-14 04:02:00,1.58199,1.58199,1.58143,1.58143,99600000.0
2008-08-14 04:03:00,1.5814,1.5816,1.58132,1.58142,118800000.0
2008-08-14 04:04:00,1.58145,1.58162,1.58131,1.58131,150200001.0
2008-08-14 04:05:00,1.58125,1.58186,1.58118,1.58158,150100000.0
2008-08-14 04:06:00,1.58111,1.58161,1.58111,1.58118,103100000.0
2008-08-14 04:07:00,1.58102,1.58128,1.58086,1.58086,128000000.0
2008-08-14 04:08:00,1.5809,1.58114,1.58074,1.58105,90300001.0
2008-08-14 04:09:00,1.58124,1.58159,1.58124,1.58148,34200000.0
2008-08-14 04:10:00,1.58165,1.58171,1.58142,1.58171,131200000.0
2008-08-14 04:11:00,1.58195,1.5825,1.58193,1.58206,51000000.0
2008-08-14 04:12:00,1.58171,1.58177,1.58167,1.58167,91600000.0
2008-08-14 04:13:00,1.58174,1.582,1.58174,1.58187,54600000.0
2008-08-14 04:14:00,1.58191,1.58196,1.58178,1.58184,85100000.0
2008-08-14 04:15:00,1.58181,1.58216,1.58171,1.58204,63200001.0
2008-08-14 04:16:00,1.58217,1.58234,1.58199,1.58203,89400001.0
2008-08-14 04:17:00,1.58197,1.58207,1.58197,1.58207,41200000.0
2008-08-14 04:18:00,1.58221,1.58271,1.58221,1.5825,98700000.0
2008-08-14 04:19:00,1.58243,1.58243,1.58208,1.58237,68300000.0
2008-08-14 04:20:00,1.58239,1.58269,1.58217,1.58217,186300001.0
2008-08-14 04:21:00,1.58208,1.58222,1.58208,1.58213,41100000.0
2008-08-14 04:22:00,1.58215,1.58228,1.58215,1.58228,25900000.0
2008-08-14 04:23:00,1.58241,1.58241,1.58204,1.58213,72200003.0
2008-08-14 04:24:00,1.58217,1.58224,1.58214,1.58217,190599999.0
2008-08-14 04:25:00,1.58211,1.58268,1.582,1.58232,200200001.0
2008-08-14 04:26:00,1.58258,1.58302,1.58258,1.5829,120100000.0
2008-08-14 04:27:00,1.58247,1.58273,1.5823,1.58243,70300000.0
2008-08-14 04:28:00,1.58253,1.58275,1.58253,1.58266,44100000.0
2008-08-14 04:29:00,1.58261,1.58307,1.58261,1.58297,114200001.0
2008-08-14 04:30:00,1.58255,1.58301,1.58249,1.58272,84800000.0
2008-08-14 04:31:00,1.58224,1.58241,1.58224,1.58233,22200000.0
2008-08-14 04:32:00,1.58215,1.58231,1.58198,1.58224,36900001.0
2008-08-14 04:33:00,1.58215,1.58278,1.58215,1.58278,39700000.0
2008-08-14 04:34:00,1.58289,1.58314,1.58289,1.5829,23000000.0
2008-08-14 04:35:00,1.58263,1.58293,1.58263,1.58276,61000000.0
2008-08-14 04:36:00,1.58296,1.58341,1.58254,1.58312,219100002.0
2008-08-14 04:37:00,1.58302,1.58324,1.58264,1.58284,174300000.0
2008-08-14 04:38:00,1.58271,1.58271,1.5823,1.5823,55000000.0
2008-08-14 04:39:00,1.58211,1.58237,1.58209,1.58221,80300000.0
2008-08-14 04:40:00,1.58212,1.58226,1.58207,1.58207,22400000.0
2008-08-14 04:41:00,1.58204,1.58225,1.58185,1.58209,46500000.0
2008-08-14 04:42:00,1.58195,1.58204,1.58178,1.58178,60900000.0
2008-08-14 04:43:00,1.58163,1.58173,1.58163,1.58173,45600000.0
2008-08-14 04:44:00,1.58114,1.58202,1.58114,1.58202,31200000.0
2008-08-14 04:45:00,1.582,1.58222,1.58178,1.5818,32000000.0
2008-08-14 04:46:00,1.58164,1.58164,1.58137,1.58144,45400000.0
2008-08-14 04:47:00,1.58132,1.58173,1.58132,1.58144,101300000.0
2008-08-14 04:48:00,1.58137,1.58169,1.58137,1.58145,42300000.0
2008-08-14 04:49:00,1.58119,1.58119,1.58064,1.58065,63700000.0
2008-08-14 04:50:00,1.58071,1.58114,1.58071,1.5808,22600000.0
2008-08-14 04:51:00,1.58087,1.58108,1.58087,1.58104,30000000.0
2008-08-14 04:52:00,1.58095,1.58139,1.58088,1.58132,40400000.0
2008-08-14 04:53:00,1.58142,1.58194,1.58142,1.58166,38500000.0
2008-08-14 04:54:00,1.58158,1.58169,1.58133,1.58133,44400000.0
2008-08-14 04:55:00,1.58173,1.58181,1.58138,1.58181,21200000.0
2008-08-14 04:56:00,1.58136,1.58136,1.5809,1.58106,66100000.0
2008-08-14 04:57:00,1.58099,1.58103,1.58095,1.58095,18600000.0
2008-08-14 04:58:00,1.58083,1.58098,1.58083,1.58089,18800000.0
2008-08-14 04:59:00,1.58083,1.58126,1.58083,1.58092,91200000.0
2008-08-14 05:00:00,1.58107,1.58115,1.58087,1.581,187100000.0
2008-08-14 05:01:00,1.58091,1.58101,1.58086,1.58098,76800000.0
2008-08-14 05:02:00,1.58101,1.5812,1.58099,1.58108,296000001.0
2008-08-14 05:03:00,1.58119,1.58156,1.58119,1.58141,150900000.0
2008-08-14 05:04:00,1.58148,1.58157,1.58146,1.58157,215700001.0
2008-08-14 05:05:00,1.58151,1.58154,1.58134,1.58154,201200001.0
2008-08-14 05:06:00,1.58159,1.58182,1.58146,1.58182,159500000.0
2008-08-14 05:07:00,1.58187,1.58214,1.58171,1.58199,266100000.0
2008-08-14 05:08:00,1.58201,1.58218,1.58191,1.58193,279500000.0
2008-08-14 05:09:00,1.58183,1.58216,1.58181,1.58186,207600002.0
2008-08-14 05:10:00,1.5818,1.58193,1.58174,1.58187,243100000.0
2008-08-14 05:11:00,1.58163,1.58175,1.58144,1.58144,113500000.0
2008-08-14 05:12:00,1.58139,1.58144,1.58134,1.58139,120000001.0
2008-08-14 05:13:00,1.58137,1.5817,1.58118,1.58118,177400001.0
2008-08-14 05:14:00,1.58119,1.58131,1.58109,1.58109,224400001.0
2008-08-14 05:16:00,1.58108,1.58122,1.58102,1.58116,194800001.0
2008-08-14 05:17:00,1.58108,1.58133,1.58103,1.58133,143600000.0
2008-08-14 05:18:00,1.58131,1.58131,1.58098,1.58114,236600000.0
2008-08-14 05:19:00,1.58098,1.58123,1.58091,1.58109,243200001.0
2008-08-14 05:20:00,1.58102,1.58125,1.58099,1.58108,214000001.0
2008-08-14 05:21:00,1.58115,1.58151,1.58113,1.58123,335900000.0
2008-08-14 05:22:00,1.58121,1.58128,1.58113,1.58128,215200001.0
2008-08-14 05:23:00,1.5809,1.58105,1.58086,1.58096,107100001.0
2008-08-14 05:24:00,1.5813,1.58187,1.5813,1.58156,161200000.0
2008-08-14 05:25:00,1.58168,1.5821,1.58164,1.5817,204000000.0
2008-08-14 05:26:00,1.58161,1.58179,1.58118,1.58143,122500000.0
2008-08-14 05:27:00,1.58161,1.58198,1.58114,1.58198,174700000.0
2008-08-14 05:28:00,1.58205,1.58218,1.58171,1.58212,250100001.0
2008-08-14 05:29:00,1.58192,1.58223,1.58184,1.58214,246200000.0
2008-08-14 05:30:00,1.58219,1.5825,1.58204,1.58245,174400000.0
2008-08-14 05:31:00,1.58219,1.58219,1.58145,1.58203,57600000.0
2008-08-14 05:32:00,1.58216,1.58253,1.58216,1.5825,130300000.0
2008-08-14 05:33:00,1.58285,1.58285,1.5825,1.58251,186100000.0
2008-08-14 05:34:00,1.58267,1.58311,1.58267,1.58294,194800000.0
2008-08-14 05:35:00,1.58294,1.58327,1.58276,1.58294,275800002.0
2008-08-14 05:36:00,1.5828,1.58297,1.5827,1.58276,205800000.0
2008-08-14 05:37:00,1.58282,1.58293,1.58267,1.58276,162300000.0
2008-08-14 05:38:00,1.58276,1.58291,1.58262,1.58277,167400000.0
2008-08-14 05:39:00,1.58279,1.58289,1.58259,1.58268,170500000.0
2008-08-14 05:40:00,1.58267,1.58292,1.58244,1.5827,212700001.0
2008-08-14 05:41:00,1.58277,1.58277,1.5826,1.58276,120200000.0
2008-08-14 05:42:00,1.58273,1.58285,1.5827,1.58281,232099999.0
2008-08-14 05:43:00,1.58284,1.58297,1.58257,1.58285,67400000.0
2008-08-14 05:44:00,1.583,1.583,1.58265,1.58265,120800000.0
2008-08-14 05:45:00,1.58279,1.58308,1.58274,1.58279,122500000.0
2008-08-14 05:46:00,1.58287,1.58305,1.58283,1.58295,213400000.0
2008-08-14 05:47:00,1.58284,1.58289,1.58257,1.58276,199500001.0
2008-08-14 05:48:00,1.58273,1.58289,1.58256,1.58266,259500002.0
2008-08-14 05:49:00,1.58256,1.58263,1.58223,1.58226,159600000.0
2008-08-14 05:50:00,1.58214,1.58249,1.58213,1.58234,315400000.0
2008-08-14 05:51:00,1.58226,1.58255,1.58226,1.58255,172000001.0
2008-08-14 05:52:00,1.58247,1.58282,1.5824,1.58282,197400002.0
2008-08-14 05:53:00,1.58285,1.58293,1.58266,1.58278,89500000.0
2008-08-14 05:54:00,1.58282,1.58314,1.58273,1.58296,206700001.0
2008-08-14 05:55:00,1.58325,1.58337,1.58314,1.58315,249000000.0
2008-08-14 05:56:00,1.58329,1.58365,1.58329,1.58334,153500000.0
2008-08-14 05:57:00,1.58332,1.58339,1.58329,1.58337,179600001.0
2008-08-14 05:58:00,1.58333,1.58359,1.58326,1.58342,164200001.0
2008-08-14 05:59:00,1.58342,1.58356,1.5834,1.58345,86000000.0
2008-08-14 06:00:00,1.58336,1.5834,1.58309,1.58312,221700000.0
2008-08-14 06:01:00,1.58292,1.58296,1.58272,1.58288,136500000.0
2008-08-14 06:02:00,1.58286,1.58311,1.58285,1.58299,256800000.0
2008-08-14 06:03:00,1.58301,1.58307,1.58288,1.58296,237800001.0
2008-08-14 06:04:00,1.583,1.58301,1.58289,1.58293,161700000.0
2008-08-14 06:05:00,1.58288,1.58293,1.58273,1.5829,466000002.0
2008-08-14 06:06:00,1.58309,1.58339,1.58309,1.58323,74000000.0
2008-08-14 06:07:00,1.58318,1.58346,1.58304,1.5832,361700001.0
2008-08-14 06:08:00,1.58317,1.58344,1.5831,1.58344,526100001.0
2008-08-14 06:09:00,1.58334,1.58383,1.58331,1.58344,377800001.0
2008-08-14 06:10:00,1.58339,1.58347,1.58311,1.58316,334000000.0
2008-08-14 06:11:00,1.58318,1.58332,1.5831,1.58322,440400002.0
2008-08-14 06:12:00,1.58323,1.58349,1.58318,1.58338,287600000.0
2008-08-14 06:13:00,1.58329,1.58349,1.58311,1.58318,339000002.0
2008-08-14 06:14:00,1.58317,1.58322,1.58292,1.58302,366200000.0
2008-08-14 06:15:00,1.58305,1.58324,1.5829,1.58318,181300001.0
2008-08-14 06:16:00,1.58314,1.5832,1.58295,1.58295,217500000.0
2008-08-14 06:17:00,1.58277,1.58277,1.58221,1.58241,145400000.0
2008-08-14 06:18:00,1.58251,1.58264,1.58227,1.58227,255100000.0
2008-08-14 06:19:00,1.5822,1.5824,1.5822,1.58235,146800000.0
2008-08-14 06:20:00,1.58244,1.58271,1.58244,1.58259,260300000.0
2008-08-14 06:21:00,1.58261,1.58261,1.58236,1.58241,243300000.0
2008-08-14 06:22:00,1.58225,1.58256,1.58222,1.58226,229900000.0
2008-08-14 06:23:00,1.58217,1.58217,1.58197,1.58203,261600000.0
2008-08-14 06:24:00,1.58205,1.58239,1.58205,1.58235,386200000.0
2008-08-14 06:25:00,1.58236,1.58236,1.58205,1.58207,250000001.0
2008-08-14 06:26:00,1.58207,1.58216,1.58196,1.58211,388000003.0
2008-08-14 06:27:00,1.58233,1.58234,1.5822,1.58221,414300003.0
2008-08-14 06:28:00,1.58217,1.58251,1.58213,1.58226,380700001.0
2008-08-14 06:29:00,1.58228,1.58241,1.58219,1.58227,67000000.0
2008-08-14 06:30:00,1.58223,1.58246,1.58223,1.58235,237900001.0
2008-08-14 06:31:00,1.58215,1.58215,1.58184,1.58196,141100001.0
2008-08-14 06:32:00,1.58208,1.58225,1.58208,1.58224,178700001.0
2008-08-14 06:33:00,1.58236,1.58274,1.58235,1.58261,218800000.0
2008-08-14 06:34:00,1.5827,1.58275,1.58255,1.5826,211300000.0
2008-08-14 06:35:00,1.5826,1.58289,1.58257,1.58266,183900000.0
2008-08-14 06:36:00,1.58269,1.58271,1.58259,1.58264,110300000.0
2008-08-14 06:37:00,1.58268,1.58279,1.58265,1.58277,237100000.0
2008-08-14 06:38:00,1.58274,1.58302,1.58273,1.58286,109200000.0
2008-08-14 06:39:00,1.58275,1.58275,1.58257,1.58257,60200000.0
2008-08-14 06:40:00,1.58246,1.58256,1.58237,1.58256,109400000.0
2008-08-14 06:41:00,1.58231,1.58231,1.58202,1.58202,183200000.0
2008-08-14 06:42:00,1.582,1.58225,1.58191,1.58208,288700000.0
2008-08-14 06:43:00,1.58217,1.58233,1.58211,1.58214,158200000.0
2008-08-14 06:44:00,1.58201,1.5821,1.58188,1.58188,279900001.0
2008-08-14 06:45:00,1.58158,1.5817,1.58127,1.58127,238800000.0
2008-08-14 06:46:00,1.58118,1.58142,1.58103,1.58138,277900004.0
2008-08-14 06:47:00,1.58133,1.58134,1.58109,1.5811,249800001.0
2008-08-14 06:48:00,1.5811,1.58141,1.5811,1.5811,351900000.0
2008-08-14 06:49:00,1.58113,1.58147,1.58105,1.58107,190800000.0
2008-08-14 06:50:00,1.58124,1.58169,1.58124,1.58159,281400000.0
2008-08-14 06:51:00,1.58172,1.58234,1.58172,1.58229,249200000.0
2008-08-14 06:52:00,1.58211,1.58211,1.58185,1.58185,234500001.0
2008-08-14 06:53:00,1.58171,1.58206,1.5817,1.58192,223500000.0
2008-08-14 06:54:00,1.58196,1.58201,1.58167,1.58178,410900000.0
2008-08-14 06:55:00,1.58178,1.58193,1.5817,1.58186,291900000.0
2008-08-14 06:56:00,1.58183,1.58209,1.58177,1.58209,270300001.0
2008-08-14 06:57:00,1.58206,1.58206,1.58198,1.58198,113300001.0
2008-08-14 06:58:00,1.58196,1.5822,1.58196,1.5822,186700000.0
2008-08-14 06:59:00,1.58218,1.5824,1.58213,1.58239,306699999.0
2008-08-14 07:00:00,1.5823,1.58245,1.5818,1.5818,144100001.0
2008-08-14 07:01:00,1.58176,1.58179,1.5816,1.58179,266100001.0
2008-08-14 07:02:00,1.58167,1.58184,1.58159,1.58169,399900002.0
2008-08-14 07:03:00,1.58144,1.58157,1.58141,1.58144,117000000.0
2008-08-14 07:04:00,1.58134,1.58144,1.58123,1.58125,296900000.0
2008-08-14 07:05:00,1.58118,1.58118,1.58054,1.58073,112700000.0
2008-08-14 07:06:00,1.581,1.58118,1.58088,1.58118,268900000.0
2008-08-14 07:07:00,1.58103,1.58103,1.5802,1.58068,272600001.0
2008-08-14 07:08:00,1.58097,1.58101,1.58077,1.58086,287900000.0
2008-08-14 07:09:00,1.58063,1.58077,1.58039,1.58047,223799998.0
2008-08-14 07:10:00,1.58028,1.58053,1.58021,1.58034,430800001.0
2008-08-14 07:11:00,1.58043,1.58072,1.58043,1.5807,393600001.0
2008-08-14 07:12:00,1.58066,1.58095,1.58063,1.58093,284400000.0
2008-08-14 07:13:00,1.58094,1.58094,1.58066,1.58072,287900001.0
2008-08-14 07:14:00,1.58044,1.58073,1.58037,1.58069,593900002.0
2008-08-14 07:15:00,1.58065,1.581,1.58063,1.58063,265500000.0
2008-08-14 07:16:00,1.58045,1.58067,1.58036,1.58036,191100000.0
2008-08-14 07:17:00,1.58012,1.58037,1.58012,1.58014,212500000.0
2008-08-14 07:18:00,1.58015,1.58051,1.58014,1.58032,422900000.0
2008-08-14 07:19:00,1.58034,1.58053,1.58022,1.58053,291200000.0
2008-08-14 07:20:00,1.58065,1.58079,1.58021,1.58024,390400001.0
2008-08-14 07:21:00,1.58027,1.58047,1.58019,1.58046,250900000.0
2008-08-14 07:22:00,1.58044,1.5806,1.58039,1.58053,304000001.0
2008-08-14 07:23:00,1.58069,1.58103,1.58064,1.58098,450200000.0
2008-08-14 07:24:00,1.58104,1.58138,1.58104,1.58121,260200000.0
2008-08-14 07:25:00,1.5813,1.58139,1.58096,1.5812,396400002.0
2008-08-14 07:26:00,1.58107,1.58122,1.58097,1.5811,270100000.0
2008-08-14 07:27:00,1.58106,1.58116,1.58084,1.58116,139200000.0
2008-08-14 07:28:00,1.58122,1.58122,1.5809,1.58094,201600000.0
2008-08-14 07:29:00,1.58085,1.58086,1.5803,1.5803,257400001.0
2008-08-14 07:30:00,1.5803,1.58049,1.58023,1.58035,527000002.0
2008-08-14 07:31:00,1.58025,1.58027,1.57994,1.57994,209700000.0
2008-08-14 07:32:00,1.5796,1.57999,1.57938,1.57983,400000000.0
2008-08-14 07:33:00,1.58,1.58018,1.57995,1.58003,358100000.0
2008-08-14 07:34:00,1.58022,1.58066,1.58022,1.58031,325200001.0
2008-08-14 07:35:00,1.58021,1.58021,1.57991,1.57992,247900000.0
2008-08-14 07:36:00,1.5799,1.58006,1.5796,1.57967,382900001.0
2008-08-14 07:37:00,1.57969,1.58006,1.5795,1.58003,185100000.0
2008-08-14 07:38:00,1.58013,1.58013,1.57985,1.57985,61600001.0
2008-08-14 07:39:00,1.5798,1.58003,1.57964,1.57974,397800000.0
2008-08-14 07:40:00,1.57977,1.58004,1.57974,1.57988,301900001.0
2008-08-14 07:41:00,1.57984,1.58002,1.57965,1.57982,559800000.0
2008-08-14 07:42:00,1.57977,1.57994,1.57969,1.57975,306200001.0
2008-08-14 07:43:00,1.57963,1.57974,1.57946,1.57949,181400000.0
2008-08-14 07:44:00,1.57954,1.57982,1.57954,1.57974,376000001.0
2008-08-14 07:45:00,1.57983,1.58006,1.5798,1.57997,364900000.0
2008-08-14 07:46:00,1.57993,1.58023,1.57987,1.5799,446000002.0
2008-08-14 07:47:00,1.57981,1.57999,1.57861,1.57882,714900001.0
2008-08-14 07:48:00,1.57848,1.57889,1.57797,1.57812,686700000.0
2008-08-14 07:49:00,1.57819,1.57879,1.57819,1.57866,680000002.0
2008-08-14 07:50:00,1.57872,1.57927,1.57872,1.57915,584200002.0
2008-08-14 07:51:00,1.57936,1.5796,1.57921,1.57926,544200002.0
2008-08-14 07:52:00,1.57913,1.5793,1.57911,1.5793,458100001.0
2008-08-14 07:53:00,1.57936,1.57988,1.57925,1.57943,603400000.0
2008-08-14 07:54:00,1.5794,1.57943,1.57919,1.57925,371900002.0
2008-08-14 07:55:00,1.57923,1.57944,1.57919,1.57929,402300000.0
2008-08-14 07:56:00,1.57921,1.57966,1.57912,1.57966,668300003.0
2008-08-14 07:57:00,1.57972,1.5802,1.57972,1.57994,640500002.0
2008-08-14 07:58:00,1.57992,1.58009,1.57965,1.57965,706600002.0
2008-08-14 07:59:00,1.57965,1.57988,1.57955,1.57956,444900000.0
2008-08-14 08:00:00,1.57971,1.58151,1.57971,1.58125,369100000.0
2008-08-14 08:01:00,1.5812,1.58209,1.5812,1.5816,450000000.0
2008-08-14 08:02:00,1.5818,1.58261,1.58168,1.58232,296800001.0
2008-08-14 08:03:00,1.58214,1.58226,1.58158,1.58169,432400000.0
2008-08-14 08:04:00,1.58152,1.58172,1.58065,1.581,384100001.0
2008-08-14 08:05:00,1.58115,1.58152,1.58115,1.58152,285000001.0
2008-08-14 08:06:00,1.58165,1.58171,1.58128,1.58134,764100002.0
2008-08-14 08:07:00,1.58142,1.58154,1.58124,1.58137,482500002.0
2008-08-14 08:08:00,1.58171,1.58224,1.58164,1.58209,398200003.0
2008-08-14 08:09:00,1.58215,1.58219,1.58178,1.58178,476700001.0
2008-08-14 08:10:00,1.58145,1.58185,1.58113,1.58185,585600002.0
2008-08-14 08:11:00,1.58168,1.58168,1.58072,1.58072,231900001.0
2008-08-14 08:12:00,1.58068,1.58092,1.58042,1.58088,389500000.0
2008-08-14 08:13:00,1.58107,1.58126,1.58088,1.58126,189200000.0
2008-08-14 08:14:00,1.58134,1.58179,1.58134,1.58168,86200000.0
2008-08-14 08:15:00,1.58166,1.58181,1.58143,1.58143,269300001.0
2008-08-14 08:16:00,1.58142,1.58174,1.58142,1.58144,273100001.0
2008-08-14 08:17:00,1.58133,1.58148,1.58099,1.58109,279600000.0
2008-08-14 08:18:00,1.58107,1.58112,1.5808,1.58112,181100000.0
2008-08-14 08:19:00,1.5813,1.58139,1.58104,1.58109,357200001.0
2008-08-14 08:20:00,1.58116,1.58162,1.58116,1.58149,284500001.0
2008-08-14 08:21:00,1.58144,1.58207,1.58144,1.5819,506000000.0
2008-08-14 08:22:00,1.58185,1.58206,1.58115,1.58115,352700000.0
2008-08-14 08:23:00,1.58119,1.58201,1.58119,1.58184,362300000.0
2008-08-14 08:24:00,1.58195,1.58227,1.58176,1.58197,408900000.0
2008-08-14 08:25:00,1.58177,1.58177,1.58116,1.58135,598300000.0
2008-08-14 08:26:00,1.58144,1.58173,1.5813,1.58173,280400001.0
2008-08-14 08:27:00,1.58177,1.58177,1.58113,1.58131,386900001.0
2008-08-14 08:28:00,1.58145,1.58174,1.58142,1.58152,584100000.0
2008-08-14 08:29:00,1.58139,1.58189,1.58139,1.58175,424400000.0
2008-08-14 08:30:00,1.5818,1.58226,1.58169,1.58205,473000002.0
2008-08-14 08:31:00,1.5821,1.58238,1.58204,1.58219,293200001.0
2008-08-14 08:32:00,1.58289,1.58326,1.58289,1.5832,271400000.0
2008-08-14 08:33:00,1.583,1.58314,1.58271,1.58287,206200000.0
2008-08-14 08:34:00,1.58287,1.58352,1.58287,1.58338,591200000.0
2008-08-14 08:35:00,1.58345,1.58357,1.58299,1.58305,530300001.0
2008-08-14 08:36:00,1.58282,1.58307,1.58262,1.58267,378200000.0
2008-08-14 08:37:00,1.58281,1.58281,1.58242,1.58254,326600002.0
2008-08-14 08:38:00,1.58245,1.58251,1.58209,1.58241,306000001.0
2008-08-14 08:39:00,1.58232,1.58232,1.58197,1.58198,549600000.0
2008-08-14 08:40:00,1.58182,1.58185,1.58128,1.58128,302500000.0
2008-08-14 08:41:00,1.58126,1.58174,1.58111,1.5813,416600000.0
2008-08-14 08:42:00,1.58136,1.58165,1.58113,1.58135,455000001.0
2008-08-14 08:43:00,1.58153,1.58207,1.58148,1.58153,283400001.0
2008-08-14 08:44:00,1.58157,1.58185,1.58157,1.58163,453700002.0
2008-08-14 08:45:00,1.58191,1.58191,1.58121,1.58134,622599999.0
2008-08-14 08:46:00,1.58134,1.58193,1.58124,1.58186,782000000.0
2008-08-14 08:47:00,1.58195,1.58207,1.58143,1.58165,559700001.0
2008-08-14 08:48:00,1.58162,1.58216,1.58162,1.58216,368600001.0
2008-08-14 08:49:00,1.58214,1.58237,1.58183,1.58193,464300000.0
2008-08-14 08:50:00,1.58174,1.58193,1.58146,1.58172,460700000.0
2008-08-14 08:51:00,1.5817,1.58199,1.58125,1.5817,522400000.0
2008-08-14 08:52:00,1.58178,1.58188,1.58155,1.58163,598300002.0
2008-08-14 08:53:00,1.58144,1.58168,1.5812,1.58137,528399998.0
2008-08-14 08:54:00,1.58146,1.58176,1.58125,1.58176,732700001.0
2008-08-14 08:55:00,1.58195,1.58261,1.58182,1.5824,654700001.0
2008-08-14 08:56:00,1.58241,1.58244,1.58196,1.58205,551200002.0
2008-08-14 08:57:00,1.58213,1.58241,1.58192,1.58227,544900002.0
2008-08-14 08:58:00,1.58223,1.58231,1.58182,1.58192,486600000.0
2008-08-14 08:59:00,1.58179,1.58182,1.58076,1.58111,333800002.0
2008-08-14 09:00:00,1.58108,1.58149,1.58091,1.58129,431000000.0
2008-08-14 09:01:00,1.58112,1.58117,1.58089,1.58101,405100003.0
2008-08-14 09:02:00,1.58095,1.5811,1.58058,1.58058,699500001.0
2008-08-14 09:03:00,1.58056,1.58077,1.58046,1.58046,539700000.0
2008-08-14 09:04:00,1.58018,1.58042,1.57977,1.58042,645400002.0
2008-08-14 09:05:00,1.58049,1.58056,1.58018,1.58025,558600001.0
2008-08-14 09:06:00,1.5799,1.58031,1.5796,1.5796,540600001.0
2008-08-14 09:07:00,1.57967,1.58003,1.57951,1.58002,325200001.0
2008-08-14 09:08:00,1.58017,1.58043,1.58006,1.58043,195000000.0
2008-08-14 09:09:00,1.58026,1.58038,1.57966,1.57982,255800001.0
2008-08-14 09:10:00,1.57981,1.58053,1.57917,1.5799,297500000.0
2008-08-14 09:11:00,1.57967,1.58024,1.57967,1.58011,648600005.0
2008-08-14 09:12:00,1.58004,1.58012,1.57984,1.57991,501400002.0
2008-08-14 09:13:00,1.58015,1.58062,1.58004,1.58004,506200001.0
2008-08-14 09:14:00,1.57996,1.58014,1.57969,1.5799,269199999.0
2008-08-14 09:15:00,1.57996,1.58007,1.57974,1.58007,441300000.0
2008-08-14 09:16:00,1.58007,1.58022,1.57997,1.58003,517300000.0
2008-08-14 09:17:00,1.58027,1.58101,1.58027,1.58101,447200000.0
2008-08-14 09:18:00,1.58103,1.58179,1.58103,1.5817,194700000.0
2008-08-14 09:19:00,1.5815,1.58188,1.58125,1.58127,461300001.0
2008-08-14 09:20:00,1.58112,1.58128,1.58092,1.58125,231100000.0
2008-08-14 09:21:00,1.58179,1.58216,1.58151,1.58216,315900001.0
2008-08-14 09:22:00,1.5822,1.58249,1.5817,1.58187,319600001.0
2008-08-14 09:23:00,1.58165,1.58201,1.58121,1.58144,399300000.0
2008-08-14 09:24:00,1.5816,1.58198,1.58149,1.58191,327400000.0
2008-08-14 09:25:00,1.58192,1.58226,1.58187,1.582,385300002.0
2008-08-14 09:26:00,1.58198,1.58203,1.58164,1.5817,545100000.0
2008-08-14 09:27:00,1.58156,1.58168,1.58144,1.58163,447200001.0
2008-08-14 09:28:00,1.58166,1.5817,1.58118,1.5813,460200000.0
2008-08-14 09:29:00,1.58115,1.58123,1.58089,1.58109,444300000.0
2008-08-14 09:30:00,1.5809,1.58129,1.58081,1.58096,670400001.0
2008-08-14 09:31:00,1.5812,1.58234,1.58111,1.58232,317600000.0
2008-08-14 09:32:00,1.58247,1.58274,1.58222,1.5823,400300000.0
2008-08-14 09:33:00,1.58228,1.58258,1.58221,1.58237,271000000.0
2008-08-14 09:34:00,1.58242,1.58254,1.58211,1.58242,454300002.0
2008-08-14 09:35:00,1.58243,1.58264,1.58239,1.58251,244100000.0
2008-08-14 09:36:00,1.58262,1.5829,1.58245,1.58245,364100000.0
2008-08-14 09:37:00,1.58257,1.58295,1.58257,1.58268,384400002.0
2008-08-14 09:38:00,1.58258,1.58274,1.58244,1.58244,399100000.0
2008-08-14 09:39:00,1.58248,1.58286,1.58213,1.58225,386500000.0
2008-08-14 09:40:00,1.58204,1.58225,1.58182,1.58182,365400000.0
2008-08-14 09:41:00,1.58181,1.58206,1.58168,1.58187,466100000.0
2008-08-14 09:42:00,1.58189,1.58231,1.58179,1.58199,499000001.0
2008-08-14 09:43:00,1.58206,1.58217,1.58175,1.58186,261700000.0
2008-08-14 09:44:00,1.58181,1.58207,1.58153,1.58178,443200000.0
2008-08-14 09:45:00,1.58184,1.58229,1.58184,1.58203,532400001.0
2008-08-14 09:46:00,1.58204,1.58237,1.58151,1.58164,329100003.0
2008-08-14 09:47:00,1.58187,1.58222,1.58159,1.58175,419700001.0
2008-08-14 09:48:00,1.58168,1.58189,1.58166,1.58184,324900000.0
2008-08-14 09:49:00,1.58203,1.58222,1.58181,1.58211,659400001.0
2008-08-14 09:50:00,1.58217,1.58235,1.58201,1.58214,601100001.0
2008-08-14 09:51:00,1.58224,1.58304,1.58214,1.58304,489900000.0
2008-08-14 09:52:00,1.58278,1.5828,1.58145,1.58145,505600003.0
2008-08-14 09:53:00,1.58139,1.58202,1.58139,1.58196,376499999.0
2008-08-14 09:54:00,1.58214,1.58243,1.58188,1.58212,504400001.0
2008-08-14 09:55:00,1.58202,1.58215,1.58173,1.58209,573100003.0
2008-08-14 09:56:00,1.58207,1.58231,1.58206,1.58215,412800000.0
2008-08-14 09:57:00,1.58219,1.58268,1.58202,1.58202,545600001.0
2008-08-14 09:58:00,1.582,1.58247,1.5818,1.58186,753300001.0
2008-08-14 09:59:00,1.58213,1.58303,1.58189,1.58288,636800001.0
2008-08-14 10:00:00,1.58327,1.58327,1.58268,1.5827,295800001.0
2008-08-14 10:01:00,1.58258,1.58297,1.5823,1.58239,595600002.0
2008-08-14 10:02:00,1.58234,1.58239,1.58189,1.58219,519400001.0
2008-08-14 10:03:00,1.58221,1.58277,1.58207,1.58275,412900000.0
2008-08-14 10:04:00,1.58268,1.58289,1.58246,1.58248,452200000.0
2008-08-14 10:05:00,1.58233,1.58249,1.58224,1.58227,363700000.0
2008-08-14 10:06:00,1.58232,1.58265,1.58226,1.58238,486300000.0
2008-08-14 10:07:00,1.58263,1.58277,1.58245,1.58254,517600002.0
2008-08-14 10:08:00,1.58271,1.5836,1.58271,1.58321,396200000.0
2008-08-14 10:09:00,1.58323,1.58324,1.58289,1.58296,552200002.0
2008-08-14 10:10:00,1.58309,1.5833,1.58276,1.5828,337600000.0
2008-08-14 10:11:00,1.58292,1.58292,1.5823,1.58258,400000003.0
2008-08-14 10:12:00,1.58242,1.58275,1.58212,1.58253,488800001.0
2008-08-14 10:13:00,1.58254,1.58268,1.58245,1.58257,522300001.0
2008-08-14 10:14:00,1.58256,1.5826,1.58222,1.58225,504500000.0
2008-08-14 10:15:00,1.58215,1.58215,1.58148,1.58189,408100001.0
2008-08-14 10:16:00,1.58207,1.58231,1.58192,1.58207,396200001.0
2008-08-14 10:17:00,1.58204,1.58261,1.58195,1.58253,320400000.0
2008-08-14 10:18:00,1.58268,1.5828,1.58252,1.58259,382200000.0
2008-08-14 10:19:00,1.58262,1.58284,1.58251,1.58251,317100000.0
2008-08-14 10:20:00,1.58272,1.58275,1.58247,1.5825,531000002.0
2008-08-14 10:21:00,1.58259,1.58281,1.58254,1.58259,401300000.0
2008-08-14 10:22:00,1.58257,1.5828,1.58247,1.58249,402500001.0
2008-08-14 10:23:00,1.58244,1.58272,1.58222,1.58255,501300002.0
2008-08-14 10:24:00,1.5827,1.58301,1.58264,1.58283,369200000.0
2008-08-14 10:25:00,1.58285,1.58293,1.58249,1.58286,376100002.0
2008-08-14 10:26:00,1.58286,1.58299,1.58257,1.58287,515700003.0
2008-08-14 10:27:00,1.58283,1.58286,1.58268,1.58278,428500000.0
2008-08-14 10:28:00,1.58298,1.58333,1.58294,1.58308,763999999.0
2008-08-14 10:29:00,1.58295,1.58295,1.58242,1.58242,576700001.0
2008-08-14 10:30:00,1.58227,1.58263,1.58211,1.58253,705600004.0
2008-08-14 10:31:00,1.58262,1.58273,1.58242,1.58252,518900001.0
2008-08-14 10:32:00,1.58258,1.58292,1.58258,1.58271,488900000.0
2008-08-14 10:33:00,1.58276,1.58309,1.58254,1.58306,431700000.0
2008-08-14 10:34:00,1.58314,1.58314,1.5828,1.58285,404800002.0
2008-08-14 10:35:00,1.58284,1.58302,1.58241,1.58241,516200002.0
2008-08-14 10:36:00,1.58251,1.5832,1.58251,1.5832,530100001.0
2008-08-14 10:37:00,1.58319,1.58319,1.58273,1.58284,517000003.0
2008-08-14 10:38:00,1.58254,1.58279,1.58221,1.58251,394600000.0
2008-08-14 10:39:00,1.58271,1.58301,1.58264,1.58299,406700000.0
2008-08-14 10:40:00,1.58309,1.58315,1.58282,1.58282,306300001.0
2008-08-14 10:41:00,1.58274,1.58291,1.58253,1.58265,577600000.0
2008-08-14 10:42:00,1.58263,1.58293,1.5826,1.58293,392300001.0
2008-08-14 10:43:00,1.58301,1.5831,1.58267,1.58286,455700000.0
2008-08-14 10:44:00,1.58296,1.58309,1.58248,1.58269,536600001.0
2008-08-14 10:45:00,1.58258,1.58269,1.58239,1.58239,520600001.0
2008-08-14 10:46:00,1.58254,1.58266,1.58217,1.58221,376600000.0
2008-08-14 10:47:00,1.58235,1.58249,1.58213,1.58213,348200001.0
2008-08-14 10:48:00,1.58206,1.58214,1.58175,1.58195,470000002.0
2008-08-14 10:49:00,1.58213,1.58237,1.58209,1.58211,335200000.0
2008-08-14 10:50:00,1.58195,1.58207,1.58163,1.58174,518700000.0
2008-08-14 10:51:00,1.58168,1.58183,1.58135,1.58145,418200000.0
2008-08-14 10:52:00,1.58136,1.58155,1.58101,1.58127,346300003.0
2008-08-14 10:53:00,1.58118,1.58124,1.58098,1.58107,381600001.0
2008-08-14 10:54:00,1.58124,1.58151,1.58117,1.58151,471500001.0
2008-08-14 10:55:00,1.58154,1.58163,1.58046,1.58122,457900001.0
2008-08-14 10:56:00,1.58134,1.58167,1.58131,1.58167,488500002.0
2008-08-14 10:57:00,1.58167,1.58176,1.58148,1.58162,379800001.0
2008-08-14 10:58:00,1.58175,1.58239,1.58175,1.58218,468400003.0
2008-08-14 10:59:00,1.58214,1.58252,1.58149,1.58167,778700000.0
2008-08-14 11:00:00,1.58176,1.58234,1.58144,1.58183,518800001.0
2008-08-14 11:01:00,1.58184,1.58186,1.58119,1.58153,617500002.0
2008-08-14 11:02:00,1.58142,1.58183,1.58142,1.58183,536300001.0
2008-08-14 11:03:00,1.58214,1.58263,1.58206,1.58262,223500000.0
2008-08-14 11:04:00,1.5827,1.58302,1.58268,1.5827,533500000.0
2008-08-14 11:05:00,1.58267,1.58295,1.58243,1.58257,496200001.0
2008-08-14 11:06:00,1.58257,1.58332,1.58257,1.58332,643000000.0
2008-08-14 11:07:00,1.58331,1.58343,1.58268,1.58268,272600000.0
2008-08-14 11:08:00,1.58268,1.58268,1.58224,1.58236,365700002.0
2008-08-14 11:09:00,1.58216,1.58233,1.58198,1.58209,382900000.0
2008-08-14 11:10:00,1.58194,1.58204,1.58179,1.58191,513200000.0
2008-08-14 11:11:00,1.58193,1.58246,1.58193,1.58225,593100000.0
2008-08-14 11:12:00,1.58229,1.58286,1.58226,1.58286,514200000.0
2008-08-14 11:13:00,1.58302,1.58334,1.58289,1.58334,417000000.0
2008-08-14 11:14:00,1.58343,1.58351,1.58278,1.58311,460400001.0
2008-08-14 11:15:00,1.58302,1.58373,1.58288,1.58288,530500005.0
2008-08-14 11:16:00,1.58281,1.583,1.58268,1.58291,480400002.0
2008-08-14 11:17:00,1.58287,1.58313,1.5828,1.58305,409400001.0
2008-08-14 11:18:00,1.583,1.58327,1.58285,1.58303,377400000.0
2008-08-14 11:19:00,1.58288,1.5829,1.58199,1.58199,322500001.0
2008-08-14 11:20:00,1.58151,1.58183,1.58106,1.58119,608300002.0
2008-08-14 11:21:00,1.58121,1.58167,1.5812,1.58121,578700002.0
2008-08-14 11:22:00,1.58111,1.58145,1.58083,1.58128,593800002.0
2008-08-14 11:23:00,1.58126,1.58141,1.58107,1.58141,411200000.0
2008-08-14 11:24:00,1.58149,1.58269,1.58149,1.58269,409600000.0
2008-08-14 11:25:00,1.58283,1.58299,1.58253,1.5829,388900000.0
2008-08-14 11:26:00,1.58291,1.58332,1.58286,1.58332,489600001.0
2008-08-14 11:27:00,1.58336,1.58346,1.58306,1.58317,592800001.0
2008-08-14 11:28:00,1.58309,1.58309,1.58283,1.58299,365900001.0
2008-08-14 11:29:00,1.5831,1.58315,1.58251,1.58268,489300001.0
2008-08-14 11:30:00,1.58265,1.58296,1.58263,1.5828,449400000.0
2008-08-14 11:31:00,1.5827,1.58306,1.5826,1.58283,573900001.0
2008-08-14 11:32:00,1.58265,1.58284,1.58243,1.58254,437900001.0
2008-08-14 11:33:00,1.58237,1.58263,1.58236,1.58263,469799999.0
2008-08-14 11:34:00,1.58265,1.58277,1.58236,1.58262,614500001.0
2008-08-14 11:35:00,1.58276,1.58309,1.58274,1.58283,521099999.0
2008-08-14 11:36:00,1.58282,1.5831,1.58274,1.58285,547800000.0
2008-08-14 11:37:00,1.58286,1.58318,1.58285,1.58307,489700001.0
2008-08-14 11:38:00,1.58316,1.58332,1.58268,1.58275,600200000.0
2008-08-14 11:39:00,1.58268,1.58279,1.58234,1.58242,644500000.0
2008-08-14 11:40:00,1.5826,1.58297,1.58258,1.58293,688300001.0
2008-08-14 11:41:00,1.58287,1.58362,1.58287,1.58341,685500000.0
2008-08-14 11:42:00,1.5835,1.58404,1.5835,1.58363,542400000.0
2008-08-14 11:43:00,1.58373,1.58401,1.5837,1.58375,598900001.0
2008-08-14 11:44:00,1.5836,1.58364,1.58313,1.58343,619700001.0
2008-08-14 11:45:00,1.58332,1.58354,1.58308,1.58326,590900003.0
2008-08-14 11:46:00,1.58327,1.58336,1.58295,1.58295,445500000.0
2008-08-14 11:47:00,1.58301,1.58321,1.58288,1.58298,464200000.0
2008-08-14 11:48:00,1.5831,1.58342,1.58309,1.58329,524200001.0
2008-08-14 11:49:00,1.5835,1.58374,1.58338,1.58347,424700000.0
2008-08-14 11:50:00,1.58349,1.58398,1.58346,1.58366,303100000.0
2008-08-14 11:51:00,1.58367,1.58372,1.58344,1.58353,179800001.0
2008-08-14 11:52:00,1.58349,1.58363,1.58337,1.58344,227400000.0
2008-08-14 11:53:00,1.58333,1.58345,1.58312,1.58331,219100001.0
2008-08-14 11:54:00,1.58332,1.58353,1.583,1.58313,367600000.0
2008-08-14 11:55:00,1.58309,1.58326,1.58299,1.58325,440300000.0
2008-08-14 11:56:00,1.58341,1.58377,1.58323,1.58356,520400001.0
2008-08-14 11:57:00,1.58368,1.58381,1.5834,1.58359,456300001.0
2008-08-14 11:58:00,1.58355,1.58386,1.58355,1.58358,451400001.0
2008-08-14 11:59:00,1.58369,1.58404,1.58349,1.58387,440100000.0
2008-08-14 12:00:00,1.5839,1.58407,1.58365,1.58407,532900002.0
2008-08-14 12:01:00,1.58408,1.58412,1.58381,1.58403,386700000.0
2008-08-14 12:02:00,1.58419,1.58455,1.58406,1.5845,329100001.0
2008-08-14 12:03:00,1.58445,1.58461,1.58438,1.5844,416900001.0
2008-08-14 12:04:00,1.58419,1.58426,1.58395,1.58412,430400000.0
2008-08-14 12:05:00,1.58413,1.58447,1.58397,1.58404,360900000.0
2008-08-14 12:06:00,1.58423,1.58466,1.58415,1.58431,408300002.0
2008-08-14 12:07:00,1.58436,1.58455,1.58426,1.58433,320400000.0
2008-08-14 12:08:00,1.58421,1.58434,1.58398,1.58417,539600000.0
2008-08-14 12:09:00,1.5842,1.5847,1.5842,1.58441,354400000.0
2008-08-14 12:10:00,1.58447,1.58449,1.58391,1.58421,329600000.0
2008-08-14 12:11:00,1.58414,1.58423,1.58396,1.58423,217800001.0
2008-08-14 12:12:00,1.58428,1.58443,1.58413,1.58415,215800002.0
2008-08-14 12:13:00,1.58408,1.58425,1.58397,1.58415,459400000.0
2008-08-14 12:14:00,1.58416,1.58453,1.58409,1.58425,591800002.0
2008-08-14 12:15:00,1.58408,1.58422,1.58396,1.58402,273700000.0
2008-08-14 12:16:00,1.58415,1.58441,1.58413,1.58428,383100000.0
2008-08-14 12:17:00,1.58425,1.58425,1.58307,1.58315,192000000.0
2008-08-14 12:18:00,1.58324,1.58346,1.58281,1.58346,301500000.0
2008-08-14 12:19:00,1.58344,1.58348,1.58314,1.5833,495800000.0
2008-08-14 12:20:00,1.58333,1.58358,1.58313,1.58342,438200003.0
2008-08-14 12:21:00,1.58341,1.58347,1.58324,1.58347,381300001.0
2008-08-14 12:22:00,1.5836,1.5845,1.5836,1.58441,343900000.0
2008-08-14 12:23:00,1.58458,1.58494,1.58458,1.58486,356500000.0
2008-08-14 12:24:00,1.58471,1.58506,1.58461,1.58488,601200000.0
2008-08-14 12:25:00,1.58469,1.58469,1.58411,1.58414,385700001.0
2008-08-14 12:26:00,1.58417,1.58438,1.58391,1.58438,466400001.0
2008-08-14 12:27:00,1.58433,1.58487,1.58412,1.58478,452000001.0
2008-08-14 12:28:00,1.58476,1.58478,1.58439,1.58442,510800001.0
2008-08-14 12:29:00,1.58436,1.58442,1.58398,1.58426,760800000.0
2008-08-14 12:30:00,1.5844,1.58453,1.58416,1.58424,680200004.0
2008-08-14 12:31:00,1.58426,1.58439,1.58394,1.58439,654700002.0
2008-08-14 12:32:00,1.5846,1.58492,1.58446,1.58446,687100001.0
2008-08-14 12:33:00,1.58449,1.58466,1.58424,1.58424,651400002.0
2008-08-14 12:34:00,1.58418,1.58452,1.58412,1.58418,606200001.0
2008-08-14 12:35:00,1.58402,1.58417,1.5838,1.58408,597000001.0
2008-08-14 12:36:00,1.58409,1.58425,1.58391,1.58404,389200000.0
2008-08-14 12:37:00,1.58405,1.58435,1.58396,1.58423,504100002.0
2008-08-14 12:38:00,1.58417,1.58441,1.5841,1.58431,575500001.0
2008-08-14 12:39:00,1.5847,1.58478,1.58447,1.58457,482900002.0
2008-08-14 12:40:00,1.58459,1.58499,1.58441,1.58499,592800005.0
2008-08-14 12:41:00,1.58484,1.58489,1.58429,1.58429,227600000.0
2008-08-14 12:42:00,1.58423,1.58454,1.58422,1.58445,358100001.0
2008-08-14 12:43:00,1.58436,1.58449,1.58424,1.58434,470700002.0
2008-08-14 12:44:00,1.58434,1.58437,1.58406,1.58415,415200000.0
2008-08-14 12:45:00,1.58425,1.58432,1.58383,1.58401,511600000.0
2008-08-14 12:46:00,1.58385,1.58395,1.58333,1.58338,405500001.0
2008-08-14 12:47:00,1.58332,1.58332,1.58285,1.58291,408500001.0
2008-08-14 12:48:00,1.58292,1.58309,1.58273,1.58295,401300000.0
2008-08-14 12:49:00,1.58293,1.58293,1.58249,1.58263,512700001.0
2008-08-14 12:50:00,1.58256,1.58279,1.58249,1.58267,553400000.0
2008-08-14 12:51:00,1.58269,1.58273,1.58225,1.58225,405500001.0
2008-08-14 12:52:00,1.58237,1.5825,1.58227,1.58238,324100001.0
2008-08-14 12:53:00,1.58242,1.58261,1.58238,1.58254,259600000.0
2008-08-14 12:54:00,1.58249,1.58269,1.58249,1.58259,449000002.0
2008-08-14 12:55:00,1.58287,1.58306,1.58275,1.58287,407100001.0
2008-08-14 12:56:00,1.58295,1.58319,1.58286,1.583,468000000.0
2008-08-14 12:57:00,1.5831,1.58337,1.58291,1.58299,550000001.0
2008-08-14 12:58:00,1.58313,1.5834,1.58214,1.58228,295400001.0
2008-08-14 12:59:00,1.58211,1.58215,1.58161,1.58181,724400001.0
2008-08-14 13:00:00,1.58181,1.582,1.58168,1.58183,233400001.0
2008-08-14 13:01:00,1.58198,1.58213,1.5819,1.58201,348200001.0
2008-08-14 13:02:00,1.5821,1.58219,1.58192,1.58207,371599999.0
2008-08-14 13:03:00,1.58216,1.58216,1.58188,1.58206,401100000.0
2008-08-14 13:04:00,1.5822,1.5826,1.58208,1.58243,256700001.0
2008-08-14 13:05:00,1.58259,1.58292,1.58259,1.58277,161800000.0
2008-08-14 13:06:00,1.583,1.583,1.58272,1.58281,392600000.0
2008-08-14 13:07:00,1.58276,1.58305,1.58266,1.58282,298600000.0
2008-08-14 13:08:00,1.58281,1.58281,1.58248,1.58248,186300001.0
2008-08-14 13:09:00,1.58242,1.58263,1.58229,1.58244,265500001.0
2008-08-14 13:10:00,1.58223,1.58223,1.58178,1.58193,177200001.0
2008-08-14 13:11:00,1.58208,1.58218,1.58181,1.58205,399300001.0
2008-08-14 13:12:00,1.58213,1.5829,1.58213,1.58286,242800000.0
2008-08-14 13:13:00,1.58272,1.58272,1.58187,1.58195,345000000.0
2008-08-14 13:14:00,1.58204,1.58236,1.58195,1.58202,385299999.0
2008-08-14 13:15:00,1.58184,1.58184,1.5805,1.581,408700000.0
2008-08-14 13:16:00,1.58102,1.58146,1.58099,1.58109,138100000.0
2008-08-14 13:17:00,1.58114,1.58181,1.58073,1.58122,120500000.0
2008-08-14 13:18:00,1.5813,1.58164,1.58099,1.58141,318300000.0
2008-08-14 13:19:00,1.5812,1.58147,1.58055,1.581,256700000.0
2008-08-14 13:20:00,1.581,1.581,1.58026,1.58066,226800002.0
2008-08-14 13:21:00,1.58075,1.58181,1.58075,1.58176,187800000.0
2008-08-14 13:22:00,1.58171,1.58171,1.58124,1.58128,182100000.0
2008-08-14 13:23:00,1.58114,1.58159,1.58114,1.58138,236700000.0
2008-08-14 13:24:00,1.58145,1.58154,1.58119,1.58122,243900000.0
2008-08-14 13:25:00,1.58128,1.5814,1.58118,1.58119,154500000.0
2008-08-14 13:26:00,1.58071,1.58084,1.58059,1.58065,187400000.0
2008-08-14 13:27:00,1.58036,1.58048,1.58013,1.58013,419800002.0
2008-08-14 13:28:00,1.57974,1.57993,1.57945,1.57972,539000002.0
2008-08-14 13:29:00,1.57998,1.58005,1.57966,1.57998,638300001.0
2008-08-14 13:30:00,1.58016,1.58027,1.57994,1.58015,589699999.0
2008-08-14 13:31:00,1.58028,1.58099,1.58028,1.58063,495300000.0
2008-08-14 13:32:00,1.58032,1.58062,1.57999,1.58029,216500000.0
2008-08-14 13:33:00,1.58037,1.58072,1.58034,1.58034,412800000.0
2008-08-14 13:34:00,1.5802,1.58022,1.57977,1.58005,297000000.0
2008-08-14 13:35:00,1.58031,1.58046,1.5799,1.57996,407700003.0
2008-08-14 13:36:00,1.5798,1.58021,1.5798,1.57994,507200001.0
2008-08-14 13:37:00,1.5799,1.58004,1.57965,1.57986,476100000.0
2008-08-14 13:38:00,1.5797,1.57991,1.57937,1.57937,441600002.0
2008-08-14 13:39:00,1.57944,1.5797,1.57944,1.57961,283800001.0
2008-08-14 13:40:00,1.57964,1.57992,1.57957,1.57986,425400000.0
2008-08-14 13:41:00,1.58008,1.58022,1.58003,1.58003,203600000.0
2008-08-14 13:42:00,1.58,1.58001,1.57975,1.57983,201500002.0
2008-08-14 13:43:00,1.57979,1.57993,1.57975,1.57993,93800000.0
2008-08-14 13:44:00,1.57998,1.58022,1.57966,1.57982,365100002.0
2008-08-14 13:45:00,1.57973,1.58011,1.57944,1.57944,544700001.0
2008-08-14 13:46:00,1.5792,1.57938,1.5789,1.57909,508200002.0
2008-08-14 13:47:00,1.57902,1.57954,1.5788,1.57933,548200001.0
2008-08-14 13:48:00,1.57959,1.57968,1.57936,1.57939,227100000.0
2008-08-14 13:49:00,1.57931,1.57932,1.57899,1.57913,200800001.0
2008-08-14 13:50:00,1.57901,1.57901,1.57832,1.57832,296900000.0
2008-08-14 13:51:00,1.57821,1.57839,1.5782,1.57838,252300001.0
2008-08-14 13:52:00,1.5784,1.5786,1.57821,1.57849,430300001.0
2008-08-14 13:53:00,1.57859,1.57895,1.57858,1.57872,486600004.0
2008-08-14 13:54:00,1.57866,1.5789,1.5782,1.57822,362800000.0
2008-08-14 13:55:00,1.57826,1.57841,1.57772,1.57783,309600000.0
2008-08-14 13:56:00,1.57788,1.57798,1.57746,1.57783,378500001.0
2008-08-14 13:57:00,1.57757,1.57805,1.57733,1.5776,335800002.0
2008-08-14 13:58:00,1.57732,1.57742,1.577,1.57726,248400000.0
2008-08-14 13:59:00,1.57717,1.57724,1.57658,1.57658,451700000.0
2008-08-14 14:00:00,1.57662,1.577,1.57636,1.57685,318400001.0
2008-08-14 14:01:00,1.57693,1.57738,1.57693,1.57737,380500000.0
2008-08-14 14:02:00,1.57734,1.57756,1.57638,1.57704,312200002.0
2008-08-14 14:03:00,1.57654,1.57654,1.57537,1.57565,537600002.0
2008-08-14 14:04:00,1.57565,1.57593,1.57547,1.57582,374100000.0
2008-08-14 14:05:00,1.57598,1.57707,1.57598,1.57692,322600002.0
2008-08-14 14:06:00,1.57698,1.57715,1.57673,1.57697,361300000.0
2008-08-14 14:07:00,1.57726,1.57837,1.57707,1.57806,368900000.0
2008-08-14 14:08:00,1.57808,1.57832,1.57774,1.57792,305300001.0
2008-08-14 14:09:00,1.57792,1.57836,1.5778,1.57804,163400000.0
2008-08-14 14:10:00,1.57791,1.57823,1.57773,1.57775,263400000.0
2008-08-14 14:11:00,1.57768,1.57779,1.57717,1.5775,118700000.0
2008-08-14 14:12:00,1.5775,1.57784,1.57729,1.57759,273700002.0
2008-08-14 14:13:00,1.57765,1.57796,1.57732,1.57776,187400000.0
2008-08-14 14:14:00,1.57762,1.57773,1.57649,1.57678,203300000.0
2008-08-14 14:15:00,1.57687,1.57768,1.57654,1.57768,376300001.0
2008-08-14 14:16:00,1.57792,1.57827,1.57764,1.57772,210000002.0
2008-08-14 14:17:00,1.5778,1.57832,1.5778,1.57825,670000001.0
2008-08-14 14:18:00,1.57811,1.57811,1.57736,1.57757,364200000.0
2008-08-14 14:19:00,1.57732,1.57744,1.577,1.5773,442100002.0
2008-08-14 14:20:00,1.57733,1.57778,1.57723,1.57764,213400001.0
2008-08-14 14:21:00,1.57757,1.57785,1.57704,1.57704,391400001.0
2008-08-14 14:22:00,1.57721,1.57743,1.57697,1.57716,628200000.0
2008-08-14 14:23:00,1.57728,1.57803,1.57728,1.57777,145700000.0
2008-08-14 14:24:00,1.57809,1.5785,1.57809,1.57845,452100001.0
2008-08-14 14:25:00,1.57867,1.57954,1.57867,1.57939,533100001.0
2008-08-14 14:26:00,1.57955,1.57984,1.57932,1.57932,538100000.0
2008-08-14 14:27:00,1.57919,1.57932,1.57831,1.57862,459500001.0
2008-08-14 14:28:00,1.57822,1.5785,1.57794,1.57795,58500000.0
2008-08-14 14:29:00,1.57788,1.57788,1.57704,1.57725,40000000.0
2008-08-14 14:30:00,1.57749,1.57792,1.57608,1.57713,42400000.0
2008-08-14 14:31:00,1.57757,1.57936,1.57737,1.57898,31600000.0
2008-08-14 14:32:00,1.57876,1.58043,1.57869,1.58032,39000000.0
2008-08-14 14:33:00,1.58022,1.58024,1.57957,1.57957,27200000.0
2008-08-14 14:34:00,1.58007,1.58046,1.57976,1.57977,21200000.0
2008-08-14 14:35:00,1.57975,1.5801,1.57939,1.58005,34900000.0
2008-08-14 14:36:00,1.5804,1.58063,1.5797,1.5797,47000000.0
2008-08-14 14:37:00,1.5799,1.58024,1.57975,1.57975,47400000.0
2008-08-14 14:38:00,1.57993,1.57993,1.57903,1.5791,27800000.0
2008-08-14 14:39:00,1.57859,1.57986,1.57859,1.5795,26800000.0
2008-08-14 14:40:00,1.57974,1.58007,1.57963,1.58,30200000.0
2008-08-14 14:41:00,1.58002,1.58033,1.57963,1.58,48000000.0
2008-08-14 14:42:00,1.57999,1.58009,1.5795,1.58009,31600000.0
2008-08-14 14:43:00,1.58015,1.58028,1.57971,1.58004,60600000.0
2008-08-14 14:44:00,1.57991,1.58066,1.57974,1.5805,50900000.0
2008-08-14 14:45:00,1.5807,1.58109,1.58062,1.58099,24800000.0
2008-08-14 14:46:00,1.58113,1.58148,1.58095,1.58125,24000000.0
2008-08-14 14:47:00,1.58148,1.58173,1.58071,1.58071,16000000.0
2008-08-14 14:48:00,1.58099,1.58118,1.57948,1.5799,31200000.0
2008-08-14 14:49:00,1.5797,1.58009,1.57947,1.57957,55800000.0
2008-08-14 14:50:00,1.57962,1.57985,1.57918,1.57944,48800000.0
2008-08-14 14:51:00,1.5793,1.57954,1.57907,1.57921,26400000.0
2008-08-14 14:52:00,1.57903,1.57973,1.57903,1.57947,37600000.0
2008-08-14 14:53:00,1.57935,1.57946,1.57879,1.57919,28200000.0
2008-08-14 14:54:00,1.57904,1.57909,1.57796,1.57796,37400000.0
2008-08-14 14:55:00,1.57804,1.57853,1.57804,1.57809,36500000.0
2008-08-14 14:56:00,1.57822,1.57846,1.5779,1.5779,37800000.0
2008-08-14 14:57:00,1.57802,1.57835,1.57791,1.57809,50700000.0
2008-08-14 14:58:00,1.57811,1.57849,1.57796,1.57821,30000000.0
2008-08-14 14:59:00,1.57787,1.57809,1.57725,1.57787,44600000.0
2008-08-14 15:00:00,1.57794,1.57841,1.57761,1.57788,52000000.0
2008-08-14 15:01:00,1.57834,1.57884,1.57808,1.57866,47200000.0
2008-08-14 15:02:00,1.57845,1.57962,1.57844,1.57939,36600000.0
2008-08-14 15:03:00,1.57901,1.57948,1.57894,1.57908,50200000.0
2008-08-14 15:04:00,1.57951,1.57997,1.5793,1.57997,33800000.0
2008-08-14 15:05:00,1.57992,1.58076,1.57988,1.5803,19200000.0
2008-08-14 15:06:00,1.5804,1.58053,1.5799,1.58026,32800000.0
2008-08-14 15:07:00,1.58079,1.58094,1.5802,1.5802,36600000.0
2008-08-14 15:08:00,1.58014,1.58046,1.57963,1.58029,47000000.0
2008-08-14 15:09:00,1.58015,1.58015,1.57877,1.57888,33000000.0
2008-08-14 15:10:00,1.57911,1.57932,1.57868,1.57877,58600000.0
2008-08-14 15:11:00,1.57874,1.57912,1.5786,1.57894,30600000.0
2008-08-14 15:12:00,1.57887,1.57914,1.57861,1.57877,26000000.0
2008-08-14 15:13:00,1.57909,1.57919,1.57892,1.57894,41400000.0
2008-08-14 15:14:00,1.57899,1.57899,1.57865,1.5787,31800000.0
2008-08-14 15:15:00,1.57898,1.57958,1.57898,1.57934,60400001.0
2008-08-14 15:16:00,1.57931,1.5794,1.57903,1.57905,17000000.0
2008-08-14 15:17:00,1.57897,1.57923,1.57887,1.5791,43200000.0
2008-08-14 15:18:00,1.57895,1.57983,1.57881,1.57983,35700000.0
2008-08-14 15:19:00,1.57986,1.57986,1.57917,1.57917,42400001.0
2008-08-14 15:20:00,1.57913,1.57926,1.5789,1.57895,50900000.0
2008-08-14 15:21:00,1.57875,1.5792,1.57875,1.5792,30800000.0
2008-08-14 15:22:00,1.57899,1.57948,1.57892,1.57946,37600000.0
2008-08-14 15:23:00,1.57957,1.57988,1.57931,1.57987,21800000.0
2008-08-14 15:24:00,1.5799,1.5799,1.57951,1.57959,31300000.0
2008-08-14 15:25:00,1.5798,1.58031,1.5798,1.58029,22400000.0
2008-08-14 15:26:00,1.58056,1.58056,1.57986,1.58031,32800000.0
2008-08-14 15:27:00,1.58042,1.58049,1.58002,1.58045,53400001.0
2008-08-14 15:28:00,1.58039,1.58047,1.5802,1.5804,45700000.0
2008-08-14 15:29:00,1.58047,1.58057,1.58026,1.58044,44600000.0
2008-08-14 15:30:00,1.5805,1.58059,1.58023,1.58035,30200000.0
2008-08-14 15:31:00,1.58051,1.58061,1.58,1.58033,51400000.0
2008-08-14 15:32:00,1.58042,1.58044,1.57987,1.58004,96300000.0
2008-08-14 15:33:00,1.58021,1.58021,1.57943,1.57996,34600000.0
2008-08-14 15:34:00,1.57982,1.58017,1.57978,1.57991,57000002.0
2008-08-14 15:35:00,1.5797,1.57996,1.5795,1.5795,31800000.0
2008-08-14 15:36:00,1.5797,1.58002,1.57966,1.57977,53000000.0
2008-08-14 15:37:00,1.57977,1.57993,1.57966,1.57977,30500000.0
2008-08-14 15:38:00,1.57964,1.58022,1.57964,1.58022,49000000.0
2008-08-14 15:39:00,1.5804,1.58044,1.58018,1.58018,39200000.0
2008-08-14 15:40:00,1.58031,1.58031,1.57986,1.57986,24000000.0
2008-08-14 15:41:00,1.57981,1.57984,1.57942,1.57955,32400000.0
2008-08-14 15:42:00,1.57937,1.57944,1.57884,1.57918,32600000.0
2008-08-14 15:43:00,1.57915,1.57979,1.57895,1.57895,40500000.0
2008-08-14 15:44:00,1.57934,1.57947,1.57888,1.57923,30300000.0
2008-08-14 15:45:00,1.57927,1.57966,1.57927,1.57946,39700000.0
2008-08-14 15:46:00,1.57982,1.58035,1.57982,1.58035,65100000.0
2008-08-14 15:47:00,1.58016,1.58037,1.57995,1.58023,43600000.0
2008-08-14 15:48:00,1.58025,1.58034,1.58005,1.58011,49600000.0
2008-08-14 15:49:00,1.58008,1.58036,1.57999,1.58006,68800000.0
2008-08-14 15:50:00,1.57985,1.58014,1.57985,1.58,25800000.0
2008-08-14 15:51:00,1.58004,1.58011,1.57966,1.57966,23400000.0
2008-08-14 15:52:00,1.57989,1.58028,1.57986,1.58,39900000.0
2008-08-14 15:53:00,1.57992,1.58008,1.57964,1.57975,25200000.0
2008-08-14 15:54:00,1.57993,1.58027,1.57993,1.5802,39200000.0
2008-08-14 15:55:00,1.58023,1.58033,1.57979,1.57996,41800000.0
2008-08-14 15:56:00,1.57974,1.58054,1.57974,1.58042,42400000.0
2008-08-14 15:57:00,1.58014,1.58025,1.58006,1.58025,29800000.0
2008-08-14 15:58:00,1.58018,1.58045,1.57994,1.58039,37800000.0
2008-08-14 15:59:00,1.58052,1.58077,1.58031,1.58077,32600000.0
2008-08-14 16:00:00,1.58081,1.5818,1.58068,1.5818,24600000.0
2008-08-14 16:01:00,1.58152,1.5817,1.58133,1.58134,24000000.0
2008-08-14 16:02:00,1.58137,1.58141,1.58085,1.5811,35300000.0
2008-08-14 16:03:00,1.581,1.58165,1.581,1.58143,35400000.0
2008-08-14 16:04:00,1.58139,1.58147,1.5811,1.58127,33500000.0
2008-08-14 16:05:00,1.5812,1.58127,1.58093,1.58111,31400000.0
2008-08-14 16:06:00,1.581,1.58161,1.581,1.58138,38600000.0
2008-08-14 16:07:00,1.58145,1.58165,1.58141,1.58158,90800000.0
2008-08-14 16:08:00,1.58173,1.58205,1.58161,1.58186,42600000.0
2008-08-14 16:09:00,1.58163,1.58214,1.58163,1.582,52000000.0
2008-08-14 16:10:00,1.58219,1.58243,1.58216,1.58219,57100000.0
2008-08-14 16:11:00,1.58181,1.58261,1.58181,1.58261,26000000.0
2008-08-14 16:12:00,1.58257,1.583,1.5825,1.5828,50500000.0
2008-08-14 16:13:00,1.58298,1.58298,1.58276,1.58278,31500000.0
2008-08-14 16:14:00,1.58286,1.58303,1.5825,1.58273,52400001.0
2008-08-14 16:15:00,1.58238,1.58287,1.58238,1.58287,37900000.0
2008-08-14 16:16:00,1.58288,1.58304,1.58238,1.58248,34000000.0
2008-08-14 16:17:00,1.58239,1.58248,1.5822,1.58236,19400000.0
2008-08-14 16:18:00,1.58214,1.58226,1.58195,1.58218,26700000.0
2008-08-14 16:19:00,1.58228,1.58235,1.58195,1.5822,40400000.0
2008-08-14 16:20:00,1.5822,1.58231,1.5819,1.58213,54500000.0
2008-08-14 16:21:00,1.58173,1.58224,1.58173,1.582,54300000.0
2008-08-14 16:22:00,1.58216,1.58218,1.58137,1.58147,36600000.0
2008-08-14 16:23:00,1.58144,1.58162,1.58124,1.58161,50900000.0
2008-08-14 16:24:00,1.58173,1.58189,1.58151,1.58163,36100000.0
2008-08-14 16:25:00,1.58194,1.582,1.58129,1.58143,30200000.0
2008-08-14 16:26:00,1.5819,1.58265,1.58181,1.58265,54800000.0
2008-08-14 16:27:00,1.58259,1.58363,1.58259,1.58328,40000000.0
2008-08-14 16:28:00,1.58353,1.5836,1.58267,1.58299,33600000.0
2008-08-14 16:29:00,1.58328,1.58339,1.58308,1.58325,27600000.0
2008-08-14 16:30:00,1.5836,1.584,1.58351,1.58387,40000000.0
2008-08-14 16:31:00,1.58424,1.58451,1.58377,1.58377,76500000.0
2008-08-14 16:32:00,1.5839,1.58402,1.58347,1.5837,58600001.0
2008-08-14 16:33:00,1.58354,1.58365,1.58351,1.58352,39600000.0
2008-08-14 16:34:00,1.58345,1.58345,1.583,1.58325,28000000.0
2008-08-14 16:35:00,1.58352,1.5837,1.58254,1.58271,37500000.0
2008-08-14 16:36:00,1.58282,1.58284,1.58222,1.5825,55900001.0
2008-08-14 16:37:00,1.58274,1.58274,1.58225,1.58264,34800000.0
2008-08-14 16:38:00,1.5824,1.58242,1.5821,1.58224,53800000.0
2008-08-14 16:39:00,1.58217,1.58262,1.58211,1.58229,26100000.0
2008-08-14 16:40:00,1.58206,1.58222,1.58184,1.58194,56500000.0
2008-08-14 16:41:00,1.58191,1.58191,1.58145,1.5818,47800000.0
2008-08-14 16:42:00,1.5819,1.58204,1.58141,1.58141,37800000.0
2008-08-14 16:43:00,1.58114,1.58132,1.58105,1.58132,45400000.0
2008-08-14 16:44:00,1.58126,1.5814,1.58108,1.58108,32800000.0
2008-08-14 16:45:00,1.58085,1.58117,1.5806,1.5808,38800000.0
2008-08-14 16:46:00,1.58077,1.58094,1.58054,1.58076,68200001.0
2008-08-14 16:47:00,1.58118,1.58136,1.58079,1.58088,44400000.0
2008-08-14 16:48:00,1.58096,1.58096,1.58058,1.58076,29600000.0
2008-08-14 16:49:00,1.58075,1.58104,1.58056,1.58088,46400000.0
2008-08-14 16:50:00,1.58089,1.581,1.58081,1.58086,38600000.0
2008-08-14 16:51:00,1.58083,1.58083,1.58061,1.58083,30600000.0
2008-08-14 16:52:00,1.58078,1.581,1.58055,1.58095,34600000.0
2008-08-14 16:53:00,1.58117,1.58157,1.58105,1.58157,50300000.0
2008-08-14 16:54:00,1.58167,1.58167,1.58119,1.58145,47300000.0
2008-08-14 16:55:00,1.58165,1.58165,1.58095,1.58117,22400000.0
2008-08-14 16:56:00,1.58137,1.58152,1.58127,1.58151,70000001.0
2008-08-14 16:57:00,1.58151,1.58194,1.58151,1.58189,39800000.0
2008-08-14 16:58:00,1.58166,1.58193,1.58166,1.58171,44000000.0
2008-08-14 16:59:00,1.582,1.58227,1.58153,1.58167,34000000.0
2008-08-14 17:00:00,1.58175,1.58178,1.5813,1.58153,42000000.0
2008-08-14 17:01:00,1.58117,1.58144,1.58076,1.58096,45000000.0
2008-08-14 17:02:00,1.58104,1.58106,1.58079,1.58099,28600000.0
2008-08-14 17:03:00,1.58108,1.58152,1.58108,1.5814,42600000.0
2008-08-14 17:04:00,1.5813,1.58151,1.58123,1.58151,30100000.0
2008-08-14 17:05:00,1.58163,1.58163,1.58089,1.58131,34300000.0
2008-08-14 17:06:00,1.58116,1.5816,1.58103,1.58153,27800000.0
2008-08-14 17:07:00,1.58151,1.58179,1.58143,1.5815,46200000.0
2008-08-14 17:08:00,1.58159,1.58196,1.58159,1.58186,57200000.0
2008-08-14 17:09:00,1.58194,1.58216,1.58167,1.58216,29000000.0
2008-08-14 17:10:00,1.58193,1.58226,1.58193,1.58206,30800000.0
2008-08-14 17:11:00,1.58218,1.5822,1.58154,1.58164,47700001.0
2008-08-14 17:12:00,1.58167,1.58185,1.58151,1.58151,42500000.0
2008-08-14 17:13:00,1.58108,1.58128,1.58087,1.58112,50700000.0
2008-08-14 17:14:00,1.58033,1.58075,1.5803,1.5803,62800000.0
2008-08-14 17:15:00,1.58059,1.58059,1.57979,1.57987,27800000.0
2008-08-14 17:16:00,1.57999,1.58032,1.57995,1.57995,52500001.0
2008-08-14 17:17:00,1.58,1.58028,1.57952,1.57997,44100000.0
2008-08-14 17:18:00,1.57984,1.58024,1.57984,1.58024,30000000.0
2008-08-14 17:19:00,1.58005,1.58019,1.57983,1.58019,18800000.0
2008-08-14 17:20:00,1.58004,1.58029,1.57982,1.57983,54000002.0
2008-08-14 17:21:00,1.57984,1.58003,1.57925,1.57982,51800000.0
2008-08-14 17:22:00,1.57971,1.58011,1.5796,1.5799,46100000.0
2008-08-14 17:23:00,1.57948,1.57986,1.57948,1.57979,25800000.0
2008-08-14 17:24:00,1.5798,1.58019,1.5797,1.58006,31800000.0
2008-08-14 17:25:00,1.57982,1.58011,1.57982,1.57997,47000001.0
2008-08-14 17:26:00,1.58007,1.58033,1.57988,1.58006,25200000.0
2008-08-14 17:27:00,1.57981,1.57981,1.57941,1.57951,21500000.0
2008-08-14 17:28:00,1.5798,1.5798,1.57924,1.57924,36000000.0
2008-08-14 17:29:00,1.57938,1.57965,1.57924,1.57932,45700000.0
2008-08-14 17:30:00,1.57963,1.57963,1.57895,1.57931,46200000.0
2008-08-14 17:31:00,1.57905,1.57927,1.57869,1.57872,44400000.0
2008-08-14 17:32:00,1.57861,1.5789,1.57766,1.57766,18600000.0
2008-08-14 17:33:00,1.57806,1.57833,1.57773,1.57823,58600000.0
2008-08-14 17:34:00,1.57819,1.57847,1.57801,1.57837,33000000.0
2008-08-14 17:35:00,1.57828,1.57856,1.57814,1.57853,35300000.0
2008-08-14 17:36:00,1.57854,1.57905,1.57847,1.57877,45700000.0
2008-08-14 17:37:00,1.57878,1.57891,1.57825,1.57868,35800000.0
2008-08-14 17:38:00,1.5785,1.57892,1.57849,1.57851,85199999.0
2008-08-14 17:39:00,1.57888,1.57888,1.57837,1.57879,35600000.0
2008-08-14 17:40:00,1.57899,1.57908,1.57877,1.57892,20400000.0
2008-08-14 17:41:00,1.57886,1.57892,1.57862,1.57892,44400000.0
2008-08-14 17:42:00,1.57879,1.57905,1.57834,1.57888,32900000.0
2008-08-14 17:43:00,1.57904,1.57926,1.57871,1.57905,50200001.0
2008-08-14 17:44:00,1.57908,1.57959,1.57896,1.57959,36000000.0
2008-08-14 17:45:00,1.58006,1.58039,1.57997,1.58011,22300000.0
2008-08-14 17:46:00,1.58017,1.58026,1.57997,1.58026,33400000.0
2008-08-14 17:47:00,1.58009,1.58023,1.57976,1.57976,39000000.0
2008-08-14 17:48:00,1.57992,1.5801,1.57965,1.58006,36000000.0
2008-08-14 17:49:00,1.58012,1.58017,1.5798,1.58004,51600000.0
2008-08-14 17:50:00,1.58004,1.58008,1.57993,1.58008,29600000.0
2008-08-14 17:51:00,1.58004,1.58017,1.5798,1.58006,44600000.0
2008-08-14 17:52:00,1.58028,1.58029,1.57984,1.57989,34800000.0
2008-08-14 17:53:00,1.57982,1.57996,1.57943,1.57943,43700000.0
2008-08-14 17:54:00,1.57925,1.57942,1.57868,1.5791,53600001.0
2008-08-14 17:55:00,1.57913,1.57974,1.57901,1.57974,42200000.0
2008-08-14 17:56:00,1.57958,1.57973,1.57905,1.57905,23200000.0
2008-08-14 17:57:00,1.57915,1.57936,1.57731,1.57799,41800000.0
2008-08-14 17:58:00,1.57776,1.57804,1.57755,1.57785,87300000.0
2008-08-14 17:59:00,1.5776,1.5778,1.57712,1.57774,51700000.0
2008-08-14 18:00:00,1.57757,1.57769,1.57721,1.57744,30000000.0
2008-08-14 18:01:00,1.57751,1.5779,1.5771,1.5774,61100000.0
2008-08-14 18:02:00,1.57735,1.57753,1.57728,1.57745,39200000.0
2008-08-14 18:03:00,1.57709,1.57734,1.57681,1.57681,37700000.0
2008-08-14 18:04:00,1.57702,1.57702,1.57682,1.57682,42600000.0
2008-08-14 18:05:00,1.57717,1.57717,1.57644,1.57653,38800000.0
2008-08-14 18:06:00,1.57659,1.57659,1.57511,1.57534,43200000.0
2008-08-14 18:07:00,1.57574,1.57612,1.57555,1.57612,41200000.0
2008-08-14 18:08:00,1.5762,1.57628,1.57591,1.57604,50700000.0
2008-08-14 18:09:00,1.57611,1.57643,1.57611,1.57622,48700000.0
2008-08-14 18:10:00,1.5761,1.57637,1.57571,1.57585,29000000.0
2008-08-14 18:11:00,1.57589,1.57605,1.57558,1.57605,39400001.0
2008-08-14 18:12:00,1.57601,1.57601,1.5755,1.5755,31800000.0
2008-08-14 18:13:00,1.57543,1.57589,1.57528,1.57566,66600002.0
2008-08-14 18:14:00,1.57513,1.576,1.57513,1.57577,32700000.0
2008-08-14 18:15:00,1.57564,1.57571,1.57557,1.57558,44800000.0
2008-08-14 18:16:00,1.57586,1.57613,1.57564,1.57613,40300000.0
2008-08-14 18:17:00,1.57617,1.5764,1.57604,1.57627,62400001.0
2008-08-14 18:18:00,1.57648,1.57665,1.57628,1.57642,45600001.0
2008-08-14 18:19:00,1.57651,1.57661,1.5764,1.57653,17200000.0
2008-08-14 18:20:00,1.5766,1.57675,1.57616,1.57634,33400000.0
2008-08-14 18:21:00,1.57647,1.57693,1.57646,1.57683,55200000.0
2008-08-14 18:22:00,1.57692,1.57692,1.57637,1.57637,27800000.0
2008-08-14 18:23:00,1.57637,1.57659,1.57632,1.57632,29200000.0
2008-08-14 18:24:00,1.5763,1.5764,1.57616,1.5764,60200000.0
2008-08-14 18:25:00,1.57646,1.57671,1.57629,1.57664,40400000.0
2008-08-14 18:26:00,1.57671,1.57678,1.57667,1.57678,28200000.0
2008-08-14 18:27:00,1.57673,1.57699,1.57656,1.57686,58000000.0
2008-08-14 18:28:00,1.5768,1.57687,1.57653,1.57653,31100000.0
2008-08-14 18:29:00,1.57656,1.57666,1.57584,1.57599,31400000.0
2008-08-14 18:30:00,1.57597,1.57607,1.57572,1.57591,28000000.0
2008-08-14 18:31:00,1.57531,1.57546,1.57469,1.57469,22000000.0
2008-08-14 18:32:00,1.57428,1.57486,1.57414,1.57486,31200000.0
2008-08-14 18:33:00,1.57465,1.57481,1.57401,1.57439,57300000.0
2008-08-14 18:34:00,1.57455,1.57459,1.5732,1.57362,52200000.0
2008-08-14 18:35:00,1.57387,1.57503,1.57387,1.57485,53700000.0
2008-08-14 18:36:00,1.57468,1.57497,1.57427,1.57474,45800000.0
2008-08-14 18:37:00,1.5751,1.57519,1.5742,1.5742,35600000.0
2008-08-14 18:38:00,1.57436,1.57462,1.57391,1.57445,40400000.0
2008-08-14 18:39:00,1.57432,1.57497,1.57432,1.57497,41400000.0
2008-08-14 18:40:00,1.57458,1.57461,1.57429,1.57429,41800001.0
2008-08-14 18:41:00,1.57441,1.57459,1.57413,1.57459,35400000.0
2008-08-14 18:42:00,1.57456,1.57456,1.57404,1.57417,98400000.0
2008-08-14 18:43:00,1.5742,1.57453,1.57415,1.5743,33900000.0
2008-08-14 18:44:00,1.57462,1.57473,1.57453,1.57463,39200001.0
2008-08-14 18:45:00,1.57462,1.57463,1.57392,1.57392,33200000.0
2008-08-14 18:46:00,1.57402,1.57423,1.57348,1.5736,26000000.0
2008-08-14 18:47:00,1.57424,1.57467,1.57412,1.57467,26200000.0
2008-08-14 18:48:00,1.57467,1.57507,1.57429,1.5745,80700000.0
2008-08-14 18:49:00,1.57452,1.57526,1.57437,1.57526,29600000.0
2008-08-14 18:50:00,1.5756,1.57569,1.57532,1.57544,26800000.0
2008-08-14 18:51:00,1.57506,1.5752,1.57472,1.57501,41000000.0
2008-08-14 18:52:00,1.5748,1.57519,1.5748,1.57518,48000000.0
2008-08-14 18:53:00,1.57529,1.57542,1.57517,1.57534,47900001.0
2008-08-14 18:54:00,1.57535,1.57535,1.57477,1.57518,32600000.0
2008-08-14 18:55:00,1.57515,1.57519,1.575,1.57515,38000000.0
2008-08-14 18:56:00,1.57481,1.57526,1.57464,1.57464,40200000.0
2008-08-14 18:57:00,1.57516,1.57533,1.57511,1.57517,24800000.0
2008-08-14 18:58:00,1.57535,1.57548,1.57512,1.57515,30400000.0
2008-08-14 18:59:00,1.57505,1.57527,1.57438,1.57527,25700000.0
2008-08-14 19:00:00,1.57513,1.57542,1.57486,1.57493,29800000.0
2008-08-14 19:01:00,1.57516,1.57593,1.57505,1.57505,44800000.0
2008-08-14 19:02:00,1.57465,1.57514,1.57453,1.57489,42600000.0
2008-08-14 19:03:00,1.5746,1.57496,1.57448,1.57472,50300000.0
2008-08-14 19:04:00,1.57478,1.57522,1.57478,1.57506,27600000.0
2008-08-14 19:05:00,1.57533,1.57558,1.57529,1.57538,28000000.0
2008-08-14 19:06:00,1.57549,1.57549,1.57521,1.5753,32400000.0
2008-08-14 19:07:00,1.57511,1.57511,1.57453,1.5749,44800000.0
2008-08-14 19:08:00,1.57483,1.57513,1.57483,1.57502,41600001.0
2008-08-14 19:09:00,1.57502,1.57502,1.57468,1.57479,26800000.0
2008-08-14 19:10:00,1.57506,1.57532,1.57485,1.57485,49200000.0
2008-08-14 19:11:00,1.57508,1.57522,1.57494,1.57506,27400000.0
2008-08-14 19:12:00,1.57492,1.57517,1.57471,1.57479,42400000.0
2008-08-14 19:13:00,1.57489,1.575,1.57477,1.57492,39900000.0
2008-08-14 19:14:00,1.57469,1.57508,1.57469,1.57508,41200000.0
2008-08-14 19:15:00,1.57499,1.57499,1.57472,1.57492,36800000.0
2008-08-14 19:16:00,1.57465,1.57506,1.57464,1.57491,36900000.0
2008-08-14 19:17:00,1.57486,1.57504,1.57475,1.57504,37800000.0
2008-08-14 19:18:00,1.57515,1.57545,1.57515,1.57545,19400000.0
2008-08-14 19:19:00,1.57513,1.57561,1.57513,1.57549,45500000.0
2008-08-14 19:20:00,1.57545,1.57545,1.57512,1.57536,32200000.0
2008-08-14 19:21:00,1.57524,1.57556,1.57509,1.57509,20200000.0
2008-08-14 19:22:00,1.57516,1.57516,1.57495,1.57511,42999999.0
2008-08-14 19:23:00,1.57498,1.57523,1.57466,1.57523,43900000.0
2008-08-14 19:24:00,1.57509,1.57542,1.57509,1.57532,48000000.0
2008-08-14 19:25:00,1.57525,1.57541,1.57504,1.57541,36500000.0
2008-08-14 19:26:00,1.57511,1.57534,1.57474,1.57534,44000000.0
2008-08-14 19:27:00,1.57542,1.57575,1.57529,1.57573,23200000.0
2008-08-14 19:28:00,1.57588,1.57598,1.5757,1.57577,34400000.0
2008-08-14 19:29:00,1.57563,1.57568,1.57517,1.57562,35300000.0
2008-08-14 19:30:00,1.57567,1.57582,1.57544,1.57544,34600000.0
2008-08-14 19:31:00,1.57547,1.57595,1.57542,1.57595,50300000.0
2008-08-14 19:32:00,1.57595,1.57605,1.57582,1.57593,38100000.0
2008-08-14 19:33:00,1.57594,1.57612,1.57582,1.57612,42900000.0
2008-08-14 19:34:00,1.5757,1.57588,1.57562,1.57565,18600000.0
2008-08-14 19:35:00,1.57538,1.57551,1.57506,1.57544,38800000.0
2008-08-14 19:36:00,1.57513,1.57524,1.57477,1.57477,29800000.0
2008-08-14 19:37:00,1.57488,1.57551,1.57488,1.57513,36300000.0
2008-08-14 19:38:00,1.575,1.57542,1.575,1.57531,69200000.0
2008-08-14 19:39:00,1.57577,1.57613,1.57552,1.57613,33900000.0
2008-08-14 19:40:00,1.57614,1.57624,1.57599,1.57606,45400000.0
2008-08-14 19:41:00,1.57613,1.57613,1.57584,1.57584,69900001.0
2008-08-14 19:42:00,1.57578,1.5761,1.57578,1.57608,37600000.0
2008-08-14 19:43:00,1.57588,1.5759,1.57539,1.57573,24000000.0
2008-08-14 19:44:00,1.57572,1.57581,1.57562,1.57573,40300000.0
2008-08-14 19:45:00,1.57562,1.57577,1.57562,1.57577,47000000.0
2008-08-14 19:46:00,1.57575,1.57584,1.57537,1.57537,33600000.0
2008-08-14 19:47:00,1.57567,1.57584,1.57559,1.57583,30400000.0
2008-08-14 19:48:00,1.57583,1.57583,1.57566,1.57571,44600000.0
2008-08-14 19:49:00,1.57558,1.57573,1.57558,1.57572,30000000.0
2008-08-14 19:50:00,1.57584,1.57584,1.57555,1.57571,42600000.0
2008-08-14 19:51:00,1.57542,1.5757,1.57542,1.57559,38800000.0
2008-08-14 19:52:00,1.57566,1.5757,1.57547,1.57556,34800001.0
2008-08-14 19:53:00,1.5755,1.57569,1.57535,1.57569,48800000.0
2008-08-14 19:54:00,1.57564,1.57571,1.57552,1.57561,18600000.0
2008-08-14 19:55:00,1.57573,1.57589,1.57566,1.57589,33900000.0
2008-08-14 19:56:00,1.5759,1.57601,1.57555,1.57573,28400000.0
2008-08-14 19:57:00,1.57582,1.57586,1.57541,1.57557,36400000.0
2008-08-14 19:58:00,1.57551,1.57556,1.57542,1.57542,25800000.0
2008-08-14 19:59:00,1.5755,1.5757,1.57546,1.57548,38500000.0
2008-08-14 20:00:00,1.57536,1.57572,1.57528,1.57539,44400000.0
2008-08-14 20:01:00,1.57575,1.57575,1.57539,1.57547,54100000.0
2008-08-14 20:02:00,1.57553,1.57563,1.57536,1.57537,39200000.0
2008-08-14 20:03:00,1.57558,1.57558,1.57515,1.57515,39600000.0
2008-08-14 20:04:00,1.57518,1.57553,1.57498,1.57553,31000000.0
2008-08-14 20:05:00,1.5754,1.57567,1.5754,1.57566,23400000.0
2008-08-14 20:06:00,1.57576,1.57587,1.57566,1.57571,33500000.0
2008-08-14 20:07:00,1.5757,1.57586,1.57552,1.57573,21400000.0
2008-08-14 20:08:00,1.5758,1.5758,1.57533,1.57557,50400001.0
2008-08-14 20:09:00,1.57562,1.57571,1.57561,1.57571,38000000.0
2008-08-14 20:10:00,1.57547,1.57621,1.57547,1.57621,56600000.0
2008-08-14 20:11:00,1.57624,1.57624,1.57582,1.57585,39700000.0
2008-08-14 20:12:00,1.57602,1.57621,1.57563,1.57621,45200000.0
2008-08-14 20:13:00,1.5763,1.5763,1.57602,1.57607,90300000.0
2008-08-14 20:14:00,1.57565,1.57632,1.57565,1.57631,16200000.0
2008-08-14 20:15:00,1.5764,1.5764,1.57617,1.57636,32400000.0
2008-08-14 20:16:00,1.57647,1.57647,1.57608,1.57631,30000000.0
2008-08-14 20:17:00,1.57643,1.57647,1.5759,1.57617,34400000.0
2008-08-14 20:18:00,1.57641,1.57668,1.57633,1.57633,23000000.0
2008-08-14 20:19:00,1.57635,1.57637,1.57612,1.57617,42600000.0
2008-08-14 20:20:00,1.57627,1.57627,1.57591,1.57591,62300000.0
2008-08-14 20:21:00,1.57611,1.57617,1.57568,1.57589,37600000.0
2008-08-14 20:22:00,1.57609,1.57633,1.57609,1.57619,39800000.0
2008-08-14 20:23:00,1.57607,1.57613,1.57573,1.576,72700001.0
2008-08-14 20:24:00,1.5762,1.57623,1.576,1.576,30800000.0
2008-08-14 20:25:00,1.57631,1.57634,1.57587,1.57598,58200001.0
2008-08-14 20:26:00,1.57542,1.57578,1.57532,1.57578,44800000.0
2008-08-14 20:27:00,1.57583,1.5761,1.57534,1.5756,45100000.0
2008-08-14 20:28:00,1.5755,1.57581,1.5755,1.57558,25200000.0
2008-08-14 20:29:00,1.57564,1.57574,1.57519,1.57574,37600000.0
2008-08-14 20:30:00,1.57579,1.57581,1.5757,1.5758,33400000.0
2008-08-14 20:31:00,1.57565,1.57589,1.57549,1.57562,62900000.0
2008-08-14 20:32:00,1.57544,1.57574,1.57518,1.57574,42200001.0
2008-08-14 20:33:00,1.57573,1.57573,1.57529,1.57529,43800000.0
2008-08-14 20:34:00,1.57528,1.57565,1.57528,1.57565,35400000.0
2008-08-14 20:35:00,1.57506,1.57529,1.57496,1.57504,34700000.0
2008-08-14 20:36:00,1.57512,1.57532,1.5748,1.57515,28000000.0
2008-08-14 20:37:00,1.57527,1.57527,1.57501,1.57523,66000000.0
2008-08-14 20:38:00,1.57529,1.57531,1.57501,1.57519,32800000.0
2008-08-14 20:39:00,1.57497,1.57497,1.57442,1.57474,37400000.0
2008-08-14 20:40:00,1.5751,1.57523,1.57491,1.57498,30200000.0
2008-08-14 20:41:00,1.57473,1.57494,1.57473,1.57483,18200000.0
2008-08-14 20:42:00,1.57485,1.57498,1.57453,1.57496,29400000.0
2008-08-14 20:43:00,1.57491,1.57491,1.57454,1.57454,24400000.0
2008-08-14 20:44:00,1.57481,1.57503,1.5746,1.57491,37400000.0
2008-08-14 20:45:00,1.5748,1.57522,1.5748,1.57522,48800000.0
2008-08-14 20:46:00,1.57531,1.5754,1.57524,1.57533,34000000.0
2008-08-14 20:47:00,1.57531,1.57607,1.57531,1.57591,53800000.0
2008-08-14 20:48:00,1.5758,1.57613,1.57569,1.57581,45800000.0
2008-08-14 20:49:00,1.57579,1.5758,1.5755,1.5755,20800000.0
2008-08-14 20:50:00,1.57539,1.57539,1.57503,1.57511,33000000.0
2008-08-14 20:51:00,1.57477,1.57517,1.57477,1.57478,32000000.0
2008-08-14 20:52:00,1.57459,1.57483,1.57453,1.57474,25200000.0
2008-08-14 20:53:00,1.57477,1.57523,1.57477,1.57505,62200000.0
2008-08-14 20:54:00,1.57479,1.57514,1.57447,1.57447,39600000.0
2008-08-14 20:55:00,1.57438,1.57483,1.57432,1.57477,22600000.0
2008-08-14 20:56:00,1.57474,1.57477,1.57461,1.57463,40600000.0
2008-08-14 20:57:00,1.57441,1.57454,1.57437,1.57437,55800000.0
2008-08-14 20:58:00,1.57442,1.57448,1.57422,1.57429,59900000.0
2008-08-14 20:59:00,1.57424,1.57447,1.57424,1.57444,59500000.0
2008-08-14 21:00:00,1.57393,1.57438,1.57393,1.57434,25800000.0
2008-08-14 21:01:00,1.57465,1.57475,1.57412,1.57412,49200001.0
2008-08-14 21:02:00,1.57453,1.57476,1.57431,1.57474,33600000.0
2008-08-14 21:03:00,1.57459,1.57467,1.57451,1.57467,23400000.0
2008-08-14 21:04:00,1.5749,1.5749,1.57452,1.57466,30400000.0
2008-08-14 21:05:00,1.57445,1.57479,1.57445,1.57458,40800000.0
2008-08-14 21:06:00,1.57466,1.57472,1.57446,1.57472,52200000.0
2008-08-14 21:07:00,1.57504,1.5752,1.57477,1.5752,23200000.0
2008-08-14 21:08:00,1.57529,1.57547,1.57522,1.57541,30400000.0
2008-08-14 21:09:00,1.5752,1.57546,1.5752,1.57532,37000000.0
2008-08-14 21:10:00,1.57518,1.57531,1.57504,1.57525,40000000.0
2008-08-14 21:11:00,1.57527,1.57536,1.57496,1.57499,39000000.0
2008-08-14 21:12:00,1.57499,1.57518,1.57491,1.57496,38700000.0
2008-08-14 21:13:00,1.57474,1.57507,1.57474,1.57498,48000000.0
2008-08-14 21:14:00,1.57502,1.57529,1.57498,1.57524,36900000.0
2008-08-14 21:15:00,1.57505,1.57505,1.57442,1.57442,24800000.0
2008-08-14 21:16:00,1.57432,1.57465,1.5742,1.57461,33400000.0
2008-08-14 21:17:00,1.57448,1.57464,1.57426,1.57449,29200000.0
2008-08-14 21:18:00,1.57455,1.57455,1.57381,1.57441,43700000.0
2008-08-14 21:19:00,1.57449,1.5747,1.57449,1.57449,32600000.0
2008-08-14 21:20:00,1.5745,1.57473,1.57434,1.57434,61500000.0
2008-08-14 21:21:00,1.57435,1.57453,1.5743,1.57436,28200000.0
2008-08-14 21:22:00,1.57404,1.57464,1.57404,1.57436,17600000.0
2008-08-14 21:23:00,1.57438,1.57454,1.57397,1.57435,49500000.0
2008-08-14 21:24:00,1.57417,1.57442,1.57404,1.57415,37000000.0
2008-08-14 21:25:00,1.57417,1.57452,1.57417,1.57452,42200000.0
2008-08-14 21:26:00,1.57455,1.57476,1.57446,1.57446,30900000.0
2008-08-14 21:27:00,1.57432,1.57437,1.57395,1.57425,38500000.0
2008-08-14 21:28:00,1.57411,1.57416,1.57394,1.57406,26600000.0
2008-08-14 21:29:00,1.57415,1.57458,1.57395,1.57455,38900000.0
2008-08-14 21:30:00,1.57439,1.57561,1.57439,1.57528,28500000.0
2008-08-14 21:31:00,1.57519,1.57529,1.57498,1.57504,18000000.0
2008-08-14 21:32:00,1.57522,1.57539,1.57516,1.57535,22800000.0
2008-08-14 21:33:00,1.57532,1.57532,1.57494,1.57495,22100000.0
2008-08-14 21:34:00,1.5748,1.57482,1.57467,1.57474,36200000.0
2008-08-14 21:35:00,1.57479,1.57489,1.57442,1.57489,30600000.0
2008-08-14 21:36:00,1.57498,1.57498,1.57458,1.57471,25600000.0
2008-08-14 21:37:00,1.57491,1.57522,1.57491,1.5751,22000000.0
2008-08-14 21:38:00,1.57512,1.57512,1.57448,1.57448,40400000.0
2008-08-14 21:39:00,1.57437,1.57452,1.57437,1.57447,28000000.0
2008-08-14 21:40:00,1.5743,1.57464,1.5743,1.57464,45600001.0
2008-08-14 21:41:00,1.57465,1.57472,1.57446,1.57452,27600000.0
2008-08-14 21:42:00,1.57438,1.57438,1.57393,1.57393,23600000.0
2008-08-14 21:43:00,1.57467,1.57467,1.57425,1.57434,42400000.0
2008-08-14 21:44:00,1.57415,1.57428,1.574,1.57407,39700000.0
2008-08-14 21:45:00,1.57408,1.5744,1.57373,1.57435,47200000.0
2008-08-14 21:46:00,1.57411,1.57419,1.5738,1.5738,50100000.0
2008-08-14 21:47:00,1.57387,1.57407,1.57378,1.57378,31000000.0
2008-08-14 21:48:00,1.57368,1.57396,1.57368,1.57376,49800000.0
2008-08-14 21:49:00,1.57384,1.57394,1.57373,1.57391,32800000.0
2008-08-14 21:50:00,1.57386,1.57403,1.57386,1.57403,19400000.0
2008-08-14 21:51:00,1.57401,1.57405,1.57382,1.5739,46600000.0
2008-08-14 21:52:00,1.5738,1.57416,1.57356,1.57366,39400000.0
2008-08-14 21:53:00,1.57363,1.57384,1.57363,1.5737,28200000.0
2008-08-14 21:54:00,1.57382,1.57434,1.57374,1.57401,55700000.0
2008-08-14 21:55:00,1.57418,1.57421,1.57397,1.57399,44800000.0
2008-08-14 21:56:00,1.57397,1.57418,1.57393,1.57414,42600000.0
2008-08-14 21:57:00,1.57425,1.57425,1.57363,1.57412,29800000.0
2008-08-14 21:58:00,1.5743,1.5743,1.57394,1.57395,27600000.0
2008-08-14 21:59:00,1.57404,1.57424,1.57385,1.57404,31600000.0
2008-08-14 22:00:00,1.57413,1.57431,1.57413,1.57426,37600000.0
2008-08-14 22:01:00,1.57415,1.57434,1.57409,1.57419,29800000.0
2008-08-14 22:02:00,1.57418,1.57464,1.57418,1.57441,34400000.0
2008-08-14 22:03:00,1.57437,1.57475,1.57437,1.5747,35600000.0
2008-08-14 22:04:00,1.57486,1.57525,1.57486,1.57497,41300000.0
2008-08-14 22:05:00,1.57506,1.57515,1.57495,1.57515,21000000.0
2008-08-14 22:06:00,1.57518,1.57518,1.57444,1.57444,42400000.0
2008-08-14 22:07:00,1.57488,1.57501,1.57467,1.57468,28600000.0
2008-08-14 22:08:00,1.57461,1.57516,1.57461,1.57503,39800000.0
2008-08-14 22:09:00,1.575,1.57521,1.57469,1.57501,33000000.0
2008-08-14 22:10:00,1.57501,1.5751,1.57491,1.57509,52500000.0
2008-08-14 22:11:00,1.57513,1.57521,1.575,1.57504,19400000.0
2008-08-14 22:12:00,1.57508,1.57527,1.57508,1.57524,54500001.0
2008-08-14 22:13:00,1.57523,1.5754,1.57523,1.57535,19600000.0
2008-08-14 22:14:00,1.57518,1.57553,1.57505,1.57505,50500000.0
2008-08-14 22:15:00,1.57529,1.57549,1.57514,1.57524,38400000.0
2008-08-14 22:16:00,1.57531,1.57555,1.57531,1.57532,42400000.0
2008-08-14 22:17:00,1.57563,1.57564,1.57544,1.57547,25800000.0
2008-08-14 22:18:00,1.57564,1.57596,1.57548,1.57575,52400001.0
2008-08-14 22:19:00,1.57556,1.57583,1.57556,1.57573,32600001.0
2008-08-14 22:20:00,1.57594,1.57613,1.57577,1.57579,34200000.0
2008-08-14 22:21:00,1.5757,1.57602,1.57555,1.57597,38000000.0
2008-08-14 22:22:00,1.57599,1.57599,1.57566,1.57584,39800000.0
2008-08-14 22:23:00,1.57583,1.57605,1.57583,1.57592,14600000.0
2008-08-14 22:24:00,1.57604,1.57604,1.57569,1.57581,35500000.0
2008-08-14 22:25:00,1.57575,1.57588,1.57571,1.57588,61299999.0
2008-08-14 22:26:00,1.57556,1.57591,1.57556,1.57591,52900000.0
2008-08-14 22:27:00,1.57559,1.57596,1.57544,1.57585,43400000.0
2008-08-14 22:28:00,1.57555,1.57581,1.5755,1.57562,47400000.0
2008-08-14 22:29:00,1.57552,1.57585,1.57543,1.57546,28200000.0
2008-08-14 22:30:00,1.57554,1.57562,1.57538,1.57548,29200000.0
2008-08-14 22:31:00,1.57517,1.57596,1.57517,1.57577,19000000.0
2008-08-14 22:32:00,1.57569,1.57585,1.57568,1.5758,25400000.0
2008-08-14 22:33:00,1.5759,1.57591,1.5757,1.57591,26000000.0
2008-08-14 22:34:00,1.57588,1.57598,1.5756,1.57584,57500000.0
2008-08-14 22:35:00,1.57571,1.5758,1.57557,1.57557,39200000.0
2008-08-14 22:36:00,1.57588,1.57605,1.57583,1.57589,20000000.0
2008-08-14 22:37:00,1.57571,1.5759,1.57571,1.57581,38200000.0
2008-08-14 22:38:00,1.57578,1.57619,1.57578,1.57588,36400000.0
2008-08-14 22:39:00,1.57577,1.57595,1.57551,1.57553,33800000.0
2008-08-14 22:40:00,1.57566,1.57582,1.57536,1.57536,41000000.0
2008-08-14 22:41:00,1.5756,1.57587,1.57558,1.57564,45400000.0
2008-08-14 22:42:00,1.57557,1.57577,1.5755,1.5756,26800000.0
2008-08-14 22:43:00,1.57575,1.57632,1.57575,1.57616,39400001.0
2008-08-14 22:44:00,1.57606,1.5762,1.57582,1.57586,40900000.0
2008-08-14 22:45:00,1.57579,1.57596,1.57555,1.57596,35200000.0
2008-08-14 22:46:00,1.57595,1.57622,1.57595,1.57604,25800000.0
2008-08-14 22:47:00,1.57611,1.57611,1.57581,1.57595,35600000.0
2008-08-14 22:48:00,1.57577,1.57622,1.57577,1.57598,32500000.0
2008-08-14 22:49:00,1.57588,1.5762,1.57577,1.57607,36500000.0
2008-08-14 22:50:00,1.57603,1.57645,1.576,1.57645,38600000.0
2008-08-14 22:51:00,1.57645,1.5765,1.57629,1.57629,19000000.0
2008-08-14 22:52:00,1.5763,1.5766,1.57627,1.57629,42600000.0
2008-08-14 22:53:00,1.57635,1.57644,1.57618,1.57639,36400000.0
2008-08-14 22:54:00,1.57649,1.57652,1.57606,1.57606,30800000.0
2008-08-14 22:55:00,1.57628,1.57633,1.57602,1.5761,26800000.0
2008-08-14 22:56:00,1.57632,1.57632,1.57619,1.5762,40900001.0
2008-08-14 22:57:00,1.57619,1.5763,1.57567,1.57567,43200000.0
2008-08-14 22:58:00,1.57596,1.57617,1.57596,1.57606,35800000.0
2008-08-14 22:59:00,1.57621,1.57638,1.57597,1.57638,50000001.0
2008-08-14 23:00:00,1.57605,1.57605,1.57573,1.57573,48400001.0
2008-08-14 23:01:00,1.57636,1.57638,1.57603,1.57622,27000000.0
2008-08-14 23:02:00,1.57617,1.57646,1.57611,1.57623,37400000.0
2008-08-14 23:03:00,1.57634,1.57634,1.57599,1.57599,41000000.0
2008-08-14 23:04:00,1.5763,1.5765,1.57628,1.57628,37300000.0
2008-08-14 23:05:00,1.57626,1.57645,1.57623,1.57645,38300000.0
2008-08-14 23:06:00,1.5764,1.57697,1.5764,1.57697,46900000.0
2008-08-14 23:07:00,1.5768,1.5768,1.57642,1.57652,30200000.0
2008-08-14 23:08:00,1.57695,1.57697,1.57649,1.57649,32600000.0
2008-08-14 23:09:00,1.57641,1.57672,1.5764,1.57647,28200000.0
2008-08-14 23:10:00,1.57606,1.57686,1.57588,1.57588,33800000.0
2008-08-14 23:11:00,1.57582,1.57601,1.5756,1.57578,33000000.0
2008-08-14 23:12:00,1.5757,1.57668,1.5757,1.5764,33300000.0
2008-08-14 23:13:00,1.57575,1.57655,1.57575,1.57623,26600000.0
2008-08-14 23:14:00,1.57564,1.57594,1.57549,1.57581,33000000.0
2008-08-14 23:15:00,1.57572,1.57578,1.5751,1.57539,56800000.0
2008-08-14 23:16:00,1.5755,1.57637,1.5755,1.57623,34400000.0
2008-08-14 23:17:00,1.57616,1.57621,1.57615,1.57615,8200000.0
2008-08-14 23:18:00,1.57574,1.5758,1.57562,1.57562,10600000.0
2008-08-14 23:19:00,1.57552,1.57584,1.57552,1.57584,29300000.0
2008-08-14 23:20:00,1.57601,1.57684,1.57573,1.57684,45300000.0
2008-08-14 23:21:00,1.57732,1.57732,1.57697,1.57708,56600000.0
2008-08-14 23:22:00,1.57708,1.57736,1.57694,1.57724,32800000.0
2008-08-14 23:23:00,1.57728,1.57745,1.57726,1.57745,25600000.0
2008-08-14 23:24:00,1.57716,1.57739,1.57704,1.5773,31400000.0
2008-08-14 23:25:00,1.57727,1.5774,1.5772,1.57726,55000000.0
2008-08-14 23:26:00,1.57725,1.57725,1.57703,1.57717,32000000.0
2008-08-14 23:27:00,1.5769,1.57693,1.57656,1.5766,38200000.0
2008-08-14 23:28:00,1.57657,1.57665,1.57597,1.5762,40200000.0
2008-08-14 23:29:00,1.57631,1.57636,1.57562,1.57594,40000000.0
2008-08-14 23:30:00,1.57592,1.57593,1.57562,1.57593,57700000.0
2008-08-14 23:31:00,1.57589,1.57614,1.57576,1.57614,33600000.0
2008-08-14 23:32:00,1.57586,1.57646,1.57586,1.57646,35300000.0
2008-08-14 23:33:00,1.57635,1.57655,1.57614,1.57637,41600001.0
2008-08-14 23:34:00,1.57631,1.57646,1.57607,1.57646,57000001.0
2008-08-14 23:35:00,1.5764,1.5765,1.57626,1.57626,22600000.0
2008-08-14 23:36:00,1.57595,1.57597,1.57551,1.57551,43400000.0
2008-08-14 23:37:00,1.57554,1.57592,1.57554,1.57592,32000000.0
2008-08-14 23:38:00,1.57591,1.57601,1.5758,1.57601,68400001.0
2008-08-14 23:39:00,1.57586,1.57612,1.57581,1.57601,39100000.0
2008-08-14 23:40:00,1.57577,1.57577,1.57554,1.57574,48899999.0
2008-08-14 23:41:00,1.57581,1.57616,1.57549,1.57549,46000000.0
2008-08-14 23:42:00,1.57596,1.57599,1.57577,1.5758,30600000.0
2008-08-14 23:43:00,1.5759,1.57601,1.57554,1.57593,42800000.0
2008-08-14 23:44:00,1.57592,1.57601,1.57578,1.57592,57200000.0
2008-08-14 23:45:00,1.57597,1.57616,1.57579,1.57598,35600000.0
2008-08-14 23:46:00,1.57609,1.57619,1.57561,1.57619,47200001.0
2008-08-14 23:47:00,1.57602,1.57602,1.57584,1.57585,39100000.0
2008-08-14 23:48:00,1.57576,1.57576,1.57564,1.57564,17200000.0
2008-08-14 23:49:00,1.57574,1.57591,1.5755,1.57572,42600000.0
2008-08-14 23:50:00,1.57596,1.57605,1.57563,1.57574,40400000.0
2008-08-14 23:51:00,1.57584,1.57593,1.57562,1.57578,65600001.0
2008-08-14 23:52:00,1.57597,1.57603,1.57563,1.57602,35000000.0
2008-08-14 23:53:00,1.57622,1.57622,1.57582,1.57598,49400000.0
2008-08-14 23:54:00,1.57608,1.5765,1.57589,1.57589,41600000.0
2008-08-14 23:55:00,1.57628,1.57644,1.57628,1.57644,23600000.0
2008-08-14 23:56:00,1.57636,1.5766,1.57625,1.57626,54000001.0
2008-08-14 23:57:00,1.57605,1.5761,1.57595,1.576,46400000.0
2008-08-14 23:58:00,1.57593,1.57607,1.57561,1.57597,35400000.0
2008-08-14 23:59:00,1.57593,1.57593,1.57565,1.57575,44600000.0
2008-08-15 00:00:00,1.5759,1.57612,1.57583,1.57596,34400000.0
2008-08-15 00:01:00,1.57577,1.576,1.57577,1.57597,55500000.0
2008-08-15 00:02:00,1.576,1.57612,1.5756,1.57601,56000000.0
2008-08-15 00:03:00,1.57589,1.57589,1.57561,1.57573,21000000.0
2008-08-15 00:04:00,1.57562,1.57571,1.57551,1.57551,27200000.0
2008-08-15 00:05:00,1.57572,1.57593,1.57565,1.57592,25000000.0
2008-08-15 00:06:00,1.57588,1.57602,1.57584,1.57586,37000000.0
2008-08-15 00:07:00,1.57491,1.57516,1.57333,1.57463,32300000.0
2008-08-15 00:08:00,1.57558,1.57558,1.57529,1.57543,68100001.0
2008-08-15 00:09:00,1.57524,1.57542,1.57509,1.57524,45200000.0
2008-08-15 00:10:00,1.57534,1.57541,1.5752,1.57541,25800000.0
2008-08-15 00:11:00,1.57541,1.57541,1.57422,1.57437,42100000.0
2008-08-15 00:12:00,1.57485,1.57506,1.57485,1.575,47500000.0
2008-08-15 00:13:00,1.57523,1.57525,1.5749,1.57517,75900000.0
2008-08-15 00:14:00,1.57522,1.57537,1.57504,1.57522,25600000.0
2008-08-15 00:15:00,1.57497,1.57517,1.57442,1.57442,26600000.0
2008-08-15 00:16:00,1.5747,1.5747,1.57424,1.5744,31000000.0
2008-08-15 00:17:00,1.57439,1.57458,1.5743,1.57448,36000000.0
2008-08-15 00:18:00,1.57493,1.57501,1.57477,1.57494,38500000.0
2008-08-15 00:19:00,1.57492,1.57492,1.57476,1.57479,48900001.0
2008-08-15 00:20:00,1.57476,1.57478,1.57441,1.57441,34700000.0
2008-08-15 00:21:00,1.5748,1.57504,1.57476,1.57504,25800000.0
2008-08-15 00:22:00,1.57506,1.57508,1.5749,1.5749,33800000.0
2008-08-15 00:23:00,1.57499,1.57501,1.57445,1.57477,35000000.0
2008-08-15 00:24:00,1.57469,1.57469,1.57449,1.57449,20800000.0
2008-08-15 00:25:00,1.57434,1.57454,1.57427,1.57449,61800000.0
2008-08-15 00:26:00,1.57464,1.57491,1.5746,1.57491,38200000.0
2008-08-15 00:27:00,1.57501,1.57501,1.57466,1.57466,32800000.0
2008-08-15 00:28:00,1.57473,1.57481,1.57451,1.57464,66500001.0
2008-08-15 00:29:00,1.57496,1.57511,1.57489,1.57496,27000000.0
2008-08-15 00:30:00,1.57449,1.57488,1.57449,1.57488,30900000.0
2008-08-15 00:31:00,1.57491,1.57495,1.57479,1.57479,35000000.0
2008-08-15 00:32:00,1.57476,1.57505,1.57476,1.57476,30200000.0
2008-08-15 00:33:00,1.57511,1.57511,1.57485,1.57503,46900000.0
2008-08-15 00:34:00,1.57499,1.57499,1.57392,1.57392,63900000.0
2008-08-15 00:35:00,1.57392,1.57421,1.57348,1.57421,36800000.0
2008-08-15 00:36:00,1.57425,1.57425,1.57369,1.57369,27200000.0
2008-08-15 00:37:00,1.57348,1.57365,1.57345,1.57365,37000000.0
2008-08-15 00:38:00,1.57369,1.57394,1.57369,1.57382,29400000.0
2008-08-15 00:39:00,1.57379,1.57396,1.57354,1.57362,42000000.0
2008-08-15 00:40:00,1.57357,1.57377,1.57353,1.57362,34800001.0
2008-08-15 00:41:00,1.57383,1.574,1.57367,1.57384,24600000.0
2008-08-15 00:42:00,1.57371,1.57371,1.57356,1.5736,31000000.0
2008-08-15 00:43:00,1.57364,1.57369,1.57297,1.57369,39800000.0
2008-08-15 00:44:00,1.57372,1.57415,1.57356,1.57415,21800000.0
2008-08-15 00:45:00,1.57411,1.57448,1.57411,1.57434,53000000.0
2008-08-15 00:46:00,1.57437,1.57441,1.5742,1.57425,20000000.0
2008-08-15 00:47:00,1.57396,1.57396,1.57345,1.57347,41400000.0
2008-08-15 00:48:00,1.57324,1.5739,1.57324,1.5738,29400000.0
2008-08-15 00:49:00,1.57388,1.57388,1.57352,1.57374,44400000.0
2008-08-15 00:50:00,1.57362,1.57405,1.57354,1.57405,18400000.0
2008-08-15 00:51:00,1.57412,1.57445,1.57407,1.57445,49600000.0
2008-08-15 00:52:00,1.57432,1.57442,1.5741,1.57432,43400001.0
2008-08-15 00:53:00,1.5741,1.57434,1.57408,1.57422,57000000.0
2008-08-15 00:54:00,1.5738,1.57398,1.57371,1.57385,29600000.0
2008-08-15 00:55:00,1.57341,1.57389,1.57341,1.57344,23000000.0
2008-08-15 00:56:00,1.57375,1.57385,1.5731,1.57365,32600000.0
2008-08-15 00:57:00,1.57377,1.57381,1.57299,1.57308,45800001.0
2008-08-15 00:58:00,1.57337,1.57357,1.57329,1.57345,40300000.0
2008-08-15 00:59:00,1.57356,1.57369,1.57345,1.57368,35600000.0
2008-08-15 01:00:00,1.5736,1.5738,1.57352,1.57352,33900000.0
2008-08-15 01:01:00,1.57356,1.57388,1.57356,1.57384,44600000.0
2008-08-15 01:02:00,1.57382,1.57393,1.57335,1.57335,40000000.0
2008-08-15 01:03:00,1.57369,1.57369,1.5733,1.5735,48000000.0
2008-08-15 01:04:00,1.57335,1.57349,1.57326,1.57326,40200000.0
2008-08-15 01:05:00,1.57338,1.57338,1.57319,1.57338,83900000.0
2008-08-15 01:06:00,1.57342,1.57369,1.57342,1.57363,69600001.0
2008-08-15 01:07:00,1.5737,1.57378,1.57351,1.57363,31800000.0
2008-08-15 01:08:00,1.57395,1.57431,1.57389,1.57389,25800000.0
2008-08-15 01:09:00,1.57419,1.5742,1.57398,1.57408,32200000.0
2008-08-15 01:10:00,1.57396,1.574,1.57364,1.57375,34500000.0
2008-08-15 01:11:00,1.57376,1.57423,1.57376,1.57423,30600000.0
2008-08-15 01:12:00,1.5742,1.57434,1.57383,1.57421,27000000.0
2008-08-15 01:13:00,1.57418,1.57421,1.57394,1.57421,40400000.0
2008-08-15 01:14:00,1.57403,1.57421,1.57381,1.57388,43600000.0
2008-08-15 01:15:00,1.57389,1.57389,1.57342,1.57358,20200000.0
2008-08-15 01:16:00,1.57374,1.57389,1.57356,1.57367,53000000.0
2008-08-15 01:17:00,1.57378,1.57378,1.57358,1.57376,35800000.0
2008-08-15 01:18:00,1.57368,1.57376,1.57339,1.57369,20600000.0
2008-08-15 01:19:00,1.57344,1.57346,1.57328,1.57331,53900000.0
2008-08-15 01:20:00,1.57337,1.57362,1.57283,1.57362,20800000.0
2008-08-15 01:21:00,1.57353,1.57375,1.57334,1.57339,42700000.0
2008-08-15 01:22:00,1.57328,1.57328,1.573,1.573,33200000.0
2008-08-15 01:23:00,1.57251,1.57279,1.57241,1.57241,49500000.0
2008-08-15 01:24:00,1.57257,1.57266,1.57236,1.57242,26000000.0
2008-08-15 01:25:00,1.57236,1.57246,1.57207,1.57207,47800000.0
2008-08-15 01:26:00,1.57181,1.57213,1.57177,1.57204,25600000.0
2008-08-15 01:27:00,1.57216,1.57241,1.57215,1.57241,34800000.0
2008-08-15 01:28:00,1.57251,1.57263,1.57222,1.57242,54000001.0
2008-08-15 01:29:00,1.57266,1.57285,1.57266,1.57285,33000000.0
2008-08-15 01:30:00,1.57292,1.57292,1.57231,1.57272,26000000.0
2008-08-15 01:31:00,1.57282,1.57298,1.57282,1.5729,25600000.0
2008-08-15 01:32:00,1.57297,1.57349,1.57297,1.57349,40000000.0
2008-08-15 01:33:00,1.57379,1.57379,1.57348,1.57358,22400000.0
2008-08-15 01:34:00,1.57375,1.57403,1.57341,1.57389,52100000.0
2008-08-15 01:35:00,1.57387,1.5741,1.57377,1.57399,30200000.0
2008-08-15 01:36:00,1.57421,1.5743,1.57414,1.57416,34400000.0
2008-08-15 01:37:00,1.57434,1.57453,1.57408,1.57446,33200000.0
2008-08-15 01:38:00,1.57456,1.57456,1.57433,1.57442,24400000.0
2008-08-15 01:39:00,1.57442,1.57442,1.5736,1.57377,26500000.0
2008-08-15 01:40:00,1.57357,1.57408,1.57357,1.57408,37200000.0
2008-08-15 01:41:00,1.57397,1.57412,1.57385,1.57401,54200000.0
2008-08-15 01:42:00,1.57417,1.57417,1.5737,1.57379,35400000.0
2008-08-15 01:43:00,1.5737,1.57398,1.57368,1.57392,22600000.0
2008-08-15 01:44:00,1.57388,1.57391,1.5735,1.57384,33000000.0
2008-08-15 01:45:00,1.57377,1.57384,1.57371,1.57381,18800000.0
2008-08-15 01:46:00,1.57361,1.57376,1.57344,1.57354,31300000.0
2008-08-15 01:47:00,1.57352,1.5736,1.57317,1.57317,19000000.0
2008-08-15 01:48:00,1.57338,1.57338,1.57292,1.57297,37400000.0
2008-08-15 01:49:00,1.5732,1.57325,1.57262,1.57307,45900000.0
2008-08-15 01:50:00,1.57301,1.57322,1.57266,1.57322,32600000.0
2008-08-15 01:51:00,1.57338,1.57344,1.57329,1.57329,24300000.0
2008-08-15 01:52:00,1.57361,1.57372,1.57345,1.57345,25800000.0
2008-08-15 01:53:00,1.57362,1.57371,1.57354,1.57362,56000000.0
2008-08-15 01:54:00,1.57359,1.57372,1.57359,1.57362,28000000.0
2008-08-15 01:55:00,1.5736,1.57383,1.57354,1.57359,48400000.0
2008-08-15 01:56:00,1.5738,1.57426,1.57368,1.57426,46200001.0
2008-08-15 01:57:00,1.57426,1.57429,1.57409,1.57421,42600000.0
2008-08-15 01:58:00,1.5742,1.57427,1.57388,1.57388,27000000.0
2008-08-15 01:59:00,1.57408,1.57427,1.57408,1.57422,46800000.0
2008-08-15 02:00:00,1.57376,1.57381,1.57362,1.57381,80700000.0
2008-08-15 02:01:00,1.57375,1.57375,1.5734,1.57357,46400000.0
2008-08-15 02:02:00,1.57362,1.57414,1.57362,1.57366,122000000.0
2008-08-15 02:03:00,1.57349,1.57378,1.57349,1.57371,73800000.0
2008-08-15 02:04:00,1.57415,1.57419,1.57345,1.57379,44800000.0
2008-08-15 02:05:00,1.57386,1.57394,1.57386,1.57393,70600000.0
2008-08-15 02:06:00,1.57371,1.57416,1.57353,1.57378,73000000.0
2008-08-15 02:07:00,1.57374,1.57386,1.57342,1.57373,180000000.0
2008-08-15 02:08:00,1.57371,1.57389,1.57371,1.57389,54200000.0
2008-08-15 02:09:00,1.57405,1.57405,1.57349,1.57376,176800000.0
2008-08-15 02:10:00,1.57376,1.57376,1.57331,1.5734,159800000.0
2008-08-15 02:11:00,1.57356,1.57357,1.57334,1.57339,34000000.0
2008-08-15 02:12:00,1.57346,1.57357,1.57346,1.57355,46400000.0
2008-08-15 02:13:00,1.5736,1.57372,1.57347,1.57359,37200000.0
2008-08-15 02:14:00,1.57352,1.57352,1.5731,1.57327,180100001.0
2008-08-15 02:15:00,1.57343,1.5736,1.5733,1.57342,269000002.0
2008-08-15 02:16:00,1.57334,1.57382,1.57328,1.5734,221899999.0
2008-08-15 02:17:00,1.57347,1.57391,1.57335,1.57353,283400000.0
2008-08-15 02:18:00,1.57365,1.57382,1.5731,1.57348,29900000.0
2008-08-15 02:19:00,1.5731,1.57365,1.57308,1.57365,11200000.0
2008-08-15 02:20:00,1.57399,1.57399,1.57356,1.57356,46900000.0
2008-08-15 02:21:00,1.5734,1.57359,1.57325,1.57359,42000000.0
2008-08-15 02:22:00,1.57338,1.57359,1.57338,1.57357,25800000.0
2008-08-15 02:23:00,1.57403,1.57409,1.5739,1.5739,47700000.0
2008-08-15 02:24:00,1.57393,1.57441,1.57393,1.57435,22400000.0
2008-08-15 02:25:00,1.57428,1.57457,1.57425,1.57426,125200000.0
2008-08-15 02:26:00,1.57407,1.57444,1.57392,1.57444,101300000.0
2008-08-15 02:27:00,1.5744,1.57444,1.57426,1.57426,36800000.0
2008-08-15 02:28:00,1.57423,1.57426,1.574,1.574,49000001.0
2008-08-15 02:29:00,1.57447,1.57454,1.57425,1.57441,49900000.0
2008-08-15 02:30:00,1.57439,1.5748,1.57439,1.57478,28400000.0
2008-08-15 02:31:00,1.57476,1.57485,1.57453,1.57471,67100000.0
2008-08-15 02:32:00,1.57492,1.57512,1.5748,1.5748,177800000.0
2008-08-15 02:33:00,1.5747,1.57484,1.57466,1.57476,212700000.0
2008-08-15 02:34:00,1.57463,1.57511,1.57455,1.57498,63000000.0
2008-08-15 02:35:00,1.57525,1.57525,1.57481,1.57515,87300001.0
2008-08-15 02:36:00,1.5752,1.5757,1.57456,1.57489,168000000.0
2008-08-15 02:37:00,1.57485,1.57495,1.57484,1.57484,95200000.0
2008-08-15 02:38:00,1.57483,1.57489,1.57474,1.57479,26000000.0
2008-08-15 02:39:00,1.57487,1.57487,1.57464,1.57472,34800000.0
2008-08-15 02:40:00,1.57484,1.57488,1.57473,1.5748,70600000.0
2008-08-15 02:41:00,1.5746,1.5748,1.5746,1.57465,32500000.0
2008-08-15 02:42:00,1.57479,1.57491,1.57468,1.57491,40400001.0
2008-08-15 02:43:00,1.57489,1.5749,1.57479,1.57482,44200001.0
2008-08-15 02:44:00,1.57489,1.57513,1.57463,1.57493,101300000.0
2008-08-15 02:45:00,1.57487,1.57524,1.57487,1.575,33600000.0
2008-08-15 02:46:00,1.57476,1.57489,1.57436,1.57451,226600000.0
2008-08-15 02:47:00,1.57445,1.57523,1.57419,1.57523,243500003.0
2008-08-15 02:48:00,1.57528,1.57544,1.57517,1.57531,98100000.0
2008-08-15 02:49:00,1.57509,1.57544,1.5749,1.57505,70900000.0
2008-08-15 02:50:00,1.57528,1.57552,1.57499,1.57542,98100000.0
2008-08-15 02:51:00,1.57491,1.57497,1.57464,1.57475,58400000.0
2008-08-15 02:52:00,1.57446,1.57455,1.57389,1.57403,51400000.0
2008-08-15 02:53:00,1.57441,1.57474,1.57374,1.57474,26600000.0
2008-08-15 02:54:00,1.57455,1.57527,1.57432,1.57483,47000000.0
2008-08-15 02:55:00,1.57466,1.57482,1.57417,1.57482,44800000.0
2008-08-15 02:56:00,1.57402,1.57405,1.57375,1.57405,47800000.0
2008-08-15 02:57:00,1.57422,1.57428,1.57353,1.57395,50800000.0
2008-08-15 02:58:00,1.5742,1.57462,1.57405,1.57449,69000000.0
2008-08-15 02:59:00,1.57457,1.57523,1.57457,1.5752,40200000.0
2008-08-15 03:00:00,1.57523,1.57539,1.5747,1.57535,106200000.0
2008-08-15 03:01:00,1.57541,1.57593,1.57522,1.57522,42800000.0
2008-08-15 03:02:00,1.57521,1.57521,1.575,1.575,45200000.0
2008-08-15 03:03:00,1.57513,1.57523,1.57491,1.57496,55800000.0
2008-08-15 03:04:00,1.57488,1.57504,1.5743,1.57464,49900000.0
2008-08-15 03:05:00,1.57429,1.57447,1.57421,1.57447,62800001.0
2008-08-15 03:06:00,1.57488,1.57488,1.57445,1.57456,65800000.0
2008-08-15 03:07:00,1.57453,1.575,1.57429,1.575,82400000.0
2008-08-15 03:08:00,1.57492,1.57496,1.57465,1.5747,49600000.0
2008-08-15 03:09:00,1.57488,1.57493,1.57425,1.57458,28900000.0
2008-08-15 03:10:00,1.57421,1.57476,1.57421,1.57476,23200000.0
2008-08-15 03:11:00,1.57443,1.5746,1.57441,1.5746,30400000.0
2008-08-15 03:12:00,1.57463,1.57504,1.57456,1.57486,27400000.0
2008-08-15 03:13:00,1.57486,1.57531,1.57481,1.57517,39800000.0
2008-08-15 03:14:00,1.57516,1.57529,1.57481,1.57511,44500000.0
2008-08-15 03:15:00,1.57478,1.57531,1.57478,1.57531,37400000.0
2008-08-15 03:16:00,1.57531,1.57556,1.57531,1.57536,11000000.0
2008-08-15 03:17:00,1.57521,1.57528,1.5748,1.57528,46200000.0
2008-08-15 03:18:00,1.57491,1.57519,1.57487,1.57514,28200000.0
2008-08-15 03:19:00,1.57509,1.57514,1.57471,1.57481,32000000.0
2008-08-15 03:20:00,1.57472,1.57523,1.57469,1.57523,52800000.0
2008-08-15 03:21:00,1.57508,1.57508,1.57491,1.57491,29300000.0
2008-08-15 03:22:00,1.57481,1.57489,1.57473,1.57489,43200000.0
2008-08-15 03:23:00,1.57499,1.57513,1.57495,1.57513,78700000.0
2008-08-15 03:24:00,1.57506,1.57512,1.57498,1.57509,81800001.0
2008-08-15 03:25:00,1.57542,1.57542,1.57497,1.57516,28000000.0
2008-08-15 03:26:00,1.57515,1.57517,1.57502,1.57507,137200001.0
2008-08-15 03:27:00,1.57515,1.57525,1.5751,1.57521,80200000.0
2008-08-15 03:28:00,1.57522,1.57522,1.57516,1.57521,50500000.0
2008-08-15 03:29:00,1.57518,1.57518,1.57506,1.5751,55000000.0
2008-08-15 03:30:00,1.57523,1.57531,1.57501,1.57529,43000000.0
2008-08-15 03:31:00,1.57526,1.5759,1.57521,1.5759,23000000.0
2008-08-15 03:32:00,1.57559,1.57559,1.57526,1.57546,62000000.0
2008-08-15 03:33:00,1.57563,1.57573,1.5755,1.57551,44700000.0
2008-08-15 03:34:00,1.57535,1.57582,1.57532,1.57553,43200000.0
2008-08-15 03:35:00,1.57557,1.57563,1.57544,1.57545,70600000.0
2008-08-15 03:36:00,1.57551,1.57551,1.57511,1.57545,48000000.0
2008-08-15 03:37:00,1.57546,1.57563,1.57526,1.57561,25000000.0
2008-08-15 03:38:00,1.57546,1.57562,1.57532,1.57558,35700000.0
2008-08-15 03:39:00,1.57565,1.57565,1.57527,1.57538,62900000.0
2008-08-15 03:40:00,1.57521,1.57607,1.57521,1.57607,143699999.0
2008-08-15 03:41:00,1.57598,1.57605,1.57586,1.57596,66800000.0
2008-08-15 03:42:00,1.57596,1.57609,1.57592,1.57598,102500001.0
2008-08-15 03:43:00,1.57594,1.57613,1.57592,1.57596,37800000.0
2008-08-15 03:44:00,1.57575,1.57579,1.57555,1.5756,30900000.0
2008-08-15 03:45:00,1.57556,1.57574,1.57541,1.57574,32800000.0
2008-08-15 03:46:00,1.57531,1.57531,1.57508,1.57509,46100000.0
2008-08-15 03:47:00,1.57502,1.57542,1.57502,1.57542,47000001.0
2008-08-15 03:48:00,1.57566,1.57585,1.57547,1.5758,25800000.0
2008-08-15 03:49:00,1.57598,1.57598,1.57572,1.57591,44800000.0
2008-08-15 03:50:00,1.57593,1.57598,1.57541,1.57541,89000000.0
2008-08-15 03:51:00,1.57579,1.57601,1.57579,1.57601,44000000.0
2008-08-15 03:52:00,1.5764,1.57641,1.57605,1.57605,109800001.0
2008-08-15 03:53:00,1.57601,1.57616,1.57596,1.57606,56300001.0
2008-08-15 03:54:00,1.57598,1.57599,1.57591,1.57593,33200000.0
2008-08-15 03:55:00,1.57599,1.57599,1.57564,1.57569,149800001.0
2008-08-15 03:56:00,1.57558,1.57565,1.57541,1.57548,210800000.0
2008-08-15 03:57:00,1.57542,1.57542,1.57479,1.57493,151300000.0
2008-08-15 03:58:00,1.57484,1.5757,1.57471,1.5751,218699999.0
2008-08-15 03:59:00,1.57547,1.57576,1.57543,1.57559,144800000.0
2008-08-15 04:00:00,1.57557,1.57562,1.57536,1.57537,72200000.0
2008-08-15 04:01:00,1.57551,1.57551,1.57513,1.57533,151400000.0
2008-08-15 04:02:00,1.57531,1.57553,1.57511,1.57511,117700001.0
2008-08-15 04:03:00,1.57508,1.57523,1.57492,1.57492,111000000.0
2008-08-15 04:04:00,1.57477,1.57495,1.57474,1.57475,129400000.0
2008-08-15 04:05:00,1.57475,1.57522,1.57453,1.57522,228500001.0
2008-08-15 04:06:00,1.57484,1.57531,1.57483,1.57503,98600000.0
2008-08-15 04:07:00,1.57515,1.57532,1.57512,1.57524,154600000.0
2008-08-15 04:08:00,1.57554,1.57601,1.57554,1.57601,55200000.0
2008-08-15 04:09:00,1.5761,1.57611,1.57585,1.57598,23200000.0
2008-08-15 04:10:00,1.57596,1.57602,1.57572,1.57595,99000000.0
2008-08-15 04:11:00,1.57591,1.5763,1.57584,1.57612,36500000.0
2008-08-15 04:12:00,1.5759,1.57599,1.57587,1.57596,75300000.0
2008-08-15 04:13:00,1.576,1.57621,1.57598,1.57606,68100000.0
2008-08-15 04:14:00,1.57608,1.5762,1.57599,1.57616,92300000.0
2008-08-15 04:15:00,1.57604,1.57628,1.57595,1.57619,76900000.0
2008-08-15 04:16:00,1.57614,1.57638,1.57592,1.57628,92000001.0
2008-08-15 04:17:00,1.57646,1.57686,1.57641,1.57686,45100000.0
2008-08-15 04:18:00,1.57655,1.57686,1.57655,1.57667,121000000.0
2008-08-15 04:19:00,1.57674,1.57685,1.57669,1.57672,59900000.0
2008-08-15 04:20:00,1.57641,1.5765,1.57619,1.57623,179000001.0
2008-08-15 04:21:00,1.57622,1.57631,1.57617,1.57621,44000000.0
2008-08-15 04:22:00,1.57622,1.57626,1.57622,1.57625,17200000.0
2008-08-15 04:23:00,1.57621,1.57623,1.57615,1.57622,49800000.0
2008-08-15 04:24:00,1.57626,1.57636,1.57619,1.57636,131000001.0
2008-08-15 04:25:00,1.57642,1.57717,1.57642,1.57681,244800001.0
2008-08-15 04:26:00,1.57685,1.57695,1.57675,1.57679,118300000.0
2008-08-15 04:27:00,1.57677,1.57707,1.57677,1.57686,38600000.0
2008-08-15 04:28:00,1.57694,1.57716,1.57694,1.57699,49400000.0
2008-08-15 04:29:00,1.57703,1.57741,1.57703,1.57711,72600000.0
2008-08-15 04:30:00,1.57667,1.57715,1.57667,1.57696,77300000.0
2008-08-15 04:31:00,1.57665,1.57702,1.57665,1.57702,41500000.0
2008-08-15 04:32:00,1.57709,1.57714,1.57685,1.57714,39900000.0
2008-08-15 04:33:00,1.57713,1.57723,1.57713,1.57721,31200000.0
2008-08-15 04:34:00,1.57723,1.57723,1.57692,1.57693,49000000.0
2008-08-15 04:35:00,1.57674,1.57681,1.5766,1.57667,58600000.0
2008-08-15 04:36:00,1.57646,1.57684,1.57587,1.57658,202200000.0
2008-08-15 04:37:00,1.57654,1.57683,1.57619,1.57643,154000002.0
2008-08-15 04:38:00,1.57657,1.57662,1.57646,1.57646,41600000.0
2008-08-15 04:39:00,1.57636,1.57658,1.57626,1.57626,71200000.0
2008-08-15 04:40:00,1.57622,1.57644,1.57622,1.57644,30600000.0
2008-08-15 04:41:00,1.57653,1.57654,1.57627,1.57636,44500000.0
2008-08-15 04:42:00,1.57619,1.57637,1.57618,1.57624,60000000.0
2008-08-15 04:43:00,1.57608,1.57608,1.57573,1.57573,60600000.0
2008-08-15 04:44:00,1.57563,1.57615,1.57561,1.57615,32800000.0
2008-08-15 04:45:00,1.57616,1.57616,1.57572,1.57587,38000000.0
2008-08-15 04:46:00,1.5758,1.5758,1.5755,1.5755,56400001.0
2008-08-15 04:47:00,1.57544,1.57615,1.57539,1.5761,83500000.0
2008-08-15 04:48:00,1.57601,1.57628,1.57601,1.57613,53200000.0
2008-08-15 04:49:00,1.57592,1.57593,1.57549,1.5755,61800000.0
2008-08-15 04:50:00,1.57568,1.57611,1.57568,1.57584,22000000.0
2008-08-15 04:51:00,1.57578,1.57578,1.57562,1.57567,42400001.0
2008-08-15 04:52:00,1.57568,1.57617,1.57568,1.57576,47300000.0
2008-08-15 04:53:00,1.5757,1.57604,1.5757,1.57599,38500000.0
2008-08-15 04:54:00,1.57602,1.57602,1.5757,1.5757,43400001.0
2008-08-15 04:55:00,1.57628,1.57633,1.57593,1.57633,26000000.0
2008-08-15 04:56:00,1.57605,1.57612,1.57605,1.57611,55200001.0
2008-08-15 04:57:00,1.57624,1.5763,1.57592,1.57597,30400000.0
2008-08-15 04:58:00,1.57583,1.57587,1.57571,1.57571,29800000.0
2008-08-15 04:59:00,1.5756,1.57575,1.57547,1.57547,108300000.0
2008-08-15 05:00:00,1.5757,1.57598,1.57567,1.57576,163200000.0
2008-08-15 05:01:00,1.57556,1.57556,1.57527,1.57546,69200000.0
2008-08-15 05:02:00,1.57535,1.57554,1.57525,1.57525,276900001.0
2008-08-15 05:03:00,1.57527,1.57552,1.57519,1.57535,181800000.0
2008-08-15 05:04:00,1.57546,1.57547,1.57538,1.57543,200600001.0
2008-08-15 05:05:00,1.57509,1.57509,1.57478,1.5749,193000000.0
2008-08-15 05:06:00,1.57496,1.57531,1.57496,1.57509,160800000.0
2008-08-15 05:07:00,1.57509,1.57577,1.5749,1.57562,331199998.0
2008-08-15 05:08:00,1.57569,1.57572,1.57526,1.57526,258500000.0
2008-08-15 05:09:00,1.57499,1.57499,1.57424,1.57424,200700000.0
2008-08-15 05:10:00,1.57417,1.5748,1.57417,1.5748,256600001.0
2008-08-15 05:11:00,1.5748,1.57512,1.5748,1.57493,111200000.0
2008-08-15 05:12:00,1.57495,1.57501,1.57481,1.57489,104300000.0
2008-08-15 05:13:00,1.57493,1.57516,1.57487,1.57495,124900000.0
2008-08-15 05:14:00,1.57488,1.57489,1.57473,1.57485,239800000.0
2008-08-15 05:15:00,1.57495,1.57519,1.57495,1.57511,188600001.0
2008-08-15 05:16:00,1.57521,1.57542,1.57517,1.57535,164500000.0
2008-08-15 05:17:00,1.57539,1.57583,1.57539,1.57542,162400001.0
2008-08-15 05:18:00,1.57535,1.57542,1.5752,1.57536,303900000.0
2008-08-15 05:19:00,1.57535,1.57561,1.57529,1.57537,272200000.0
2008-08-15 05:20:00,1.57541,1.57563,1.5754,1.57548,279000001.0
2008-08-15 05:21:00,1.57553,1.57582,1.57541,1.57555,273200001.0
2008-08-15 05:22:00,1.57531,1.57546,1.57515,1.57545,217000001.0
2008-08-15 05:23:00,1.57534,1.5755,1.57534,1.57547,106700000.0
2008-08-15 05:24:00,1.57539,1.57541,1.57526,1.57529,153000000.0
2008-08-15 05:25:00,1.57519,1.57566,1.57517,1.57521,226200001.0
2008-08-15 05:26:00,1.57538,1.57551,1.57537,1.57546,131600000.0
2008-08-15 05:27:00,1.57578,1.57583,1.57548,1.57573,195400000.0
2008-08-15 05:28:00,1.57569,1.5758,1.57545,1.57572,227300000.0
2008-08-15 05:29:00,1.57571,1.5759,1.57558,1.57575,272700000.0
2008-08-15 05:30:00,1.57557,1.57577,1.57547,1.57577,180400000.0
2008-08-15 05:31:00,1.57553,1.57574,1.57546,1.57548,108300000.0
2008-08-15 05:32:00,1.57552,1.57572,1.57546,1.57565,164800001.0
2008-08-15 05:33:00,1.57551,1.57551,1.57499,1.57533,194399999.0
2008-08-15 05:34:00,1.57535,1.57566,1.57514,1.57518,230900000.0
2008-08-15 05:35:00,1.57501,1.5753,1.57484,1.575,323100000.0
2008-08-15 05:36:00,1.57496,1.57509,1.57482,1.57483,171400000.0
2008-08-15 05:37:00,1.57483,1.57498,1.57473,1.57488,191600000.0
2008-08-15 05:38:00,1.57495,1.57533,1.57495,1.57532,130000000.0
2008-08-15 05:39:00,1.57565,1.57594,1.57558,1.57566,183200001.0
2008-08-15 05:40:00,1.57571,1.57587,1.57547,1.57565,193200001.0
2008-08-15 05:41:00,1.57576,1.57584,1.5756,1.57584,190900001.0
2008-08-15 05:42:00,1.57541,1.57555,1.57523,1.57555,224300000.0
2008-08-15 05:43:00,1.57545,1.57549,1.57535,1.57536,82400000.0
2008-08-15 05:44:00,1.57551,1.57557,1.57535,1.57535,167099998.0
2008-08-15 05:45:00,1.57539,1.57558,1.57527,1.57527,134900000.0
2008-08-15 05:46:00,1.57519,1.57539,1.57499,1.5751,161700000.0
2008-08-15 05:47:00,1.57506,1.57512,1.57489,1.57507,208100000.0
2008-08-15 05:48:00,1.57499,1.57537,1.57494,1.57529,283800000.0
2008-08-15 05:49:00,1.57541,1.57562,1.57531,1.57531,236100001.0
2008-08-15 05:50:00,1.57534,1.57582,1.57534,1.57576,279800001.0
2008-08-15 05:51:00,1.57568,1.5758,1.57555,1.57567,171800001.0
2008-08-15 05:52:00,1.57567,1.57599,1.57557,1.57599,173000000.0
2008-08-15 05:53:00,1.57599,1.5761,1.57581,1.57594,82400000.0
2008-08-15 05:54:00,1.57566,1.57578,1.57543,1.57556,190800000.0
2008-08-15 05:55:00,1.57548,1.57552,1.57525,1.57533,221500001.0
2008-08-15 05:56:00,1.57531,1.57556,1.57521,1.57527,136000000.0
2008-08-15 05:57:00,1.57524,1.57535,1.5752,1.5752,163700000.0
2008-08-15 05:58:00,1.57516,1.57528,1.57509,1.57521,119600000.0
2008-08-15 05:59:00,1.57527,1.5753,1.5751,1.57518,104400001.0
2008-08-15 06:00:00,1.57518,1.57522,1.57496,1.57502,216500000.0
2008-08-15 06:01:00,1.57495,1.57519,1.57492,1.57498,132200000.0
2008-08-15 06:02:00,1.57497,1.57516,1.57497,1.57509,235000000.0
2008-08-15 06:03:00,1.57506,1.57509,1.57484,1.57495,234400000.0
2008-08-15 06:04:00,1.57481,1.57481,1.57469,1.57474,164500001.0
2008-08-15 06:05:00,1.57496,1.5751,1.57491,1.57506,405700000.0
2008-08-15 06:06:00,1.57531,1.57539,1.57512,1.57537,73900001.0
2008-08-15 06:07:00,1.57555,1.57555,1.57524,1.57526,361700000.0
2008-08-15 06:08:00,1.57527,1.5756,1.57527,1.57546,514400002.0
2008-08-15 06:09:00,1.57534,1.57554,1.57514,1.57528,377800001.0
2008-08-15 06:10:00,1.57524,1.5754,1.57517,1.57517,273400000.0
2008-08-15 06:11:00,1.57516,1.57531,1.57507,1.57524,487000003.0
2008-08-15 06:12:00,1.57525,1.57556,1.57522,1.57529,267400000.0
2008-08-15 06:13:00,1.57529,1.57538,1.57505,1.57522,313900001.0
2008-08-15 06:14:00,1.57523,1.5756,1.57514,1.57537,343000003.0
2008-08-15 06:15:00,1.5755,1.57563,1.57541,1.57558,142100000.0
2008-08-15 06:16:00,1.57557,1.57564,1.57538,1.57538,208800000.0
2008-08-15 06:17:00,1.57543,1.57572,1.57543,1.57563,184500002.0
2008-08-15 06:18:00,1.57557,1.57574,1.57544,1.57546,211500000.0
2008-08-15 06:19:00,1.57539,1.57557,1.57539,1.57554,197100000.0
2008-08-15 06:20:00,1.57548,1.57556,1.57519,1.57519,248800000.0
2008-08-15 06:21:00,1.57526,1.5753,1.57509,1.57521,225599999.0
2008-08-15 06:22:00,1.57525,1.57552,1.57523,1.57538,252600000.0
2008-08-15 06:23:00,1.57533,1.57533,1.57506,1.57519,257900000.0
2008-08-15 06:24:00,1.57521,1.5754,1.57515,1.57529,356700000.0
2008-08-15 06:25:00,1.57526,1.57532,1.57518,1.57523,247900000.0
2008-08-15 06:26:00,1.57522,1.57544,1.57521,1.5754,299400000.0
2008-08-15 06:27:00,1.57546,1.57556,1.5753,1.57538,338200000.0
2008-08-15 06:28:00,1.5754,1.5755,1.57526,1.57531,369500003.0
2008-08-15 06:29:00,1.57527,1.57532,1.57516,1.57521,78400000.0
2008-08-15 06:30:00,1.57512,1.57523,1.57474,1.57496,257000000.0
2008-08-15 06:31:00,1.57511,1.57539,1.57494,1.57539,140900000.0
2008-08-15 06:32:00,1.57539,1.57539,1.575,1.575,233700000.0
2008-08-15 06:33:00,1.57483,1.57499,1.57471,1.57478,244400001.0
2008-08-15 06:34:00,1.57494,1.57511,1.57488,1.57492,252000000.0
2008-08-15 06:35:00,1.57486,1.57507,1.57482,1.57482,136900000.0
2008-08-15 06:36:00,1.57486,1.57515,1.57476,1.575,83100000.0
2008-08-15 06:37:00,1.57511,1.57522,1.57506,1.57506,195400000.0
2008-08-15 06:38:00,1.57503,1.57524,1.57497,1.57499,137200003.0
2008-08-15 06:39:00,1.57501,1.57523,1.57501,1.57523,40700000.0
2008-08-15 06:40:00,1.5752,1.5752,1.57473,1.57473,128300000.0
2008-08-15 06:41:00,1.57454,1.57469,1.57435,1.57469,163700001.0
2008-08-15 06:42:00,1.57469,1.57484,1.57456,1.57464,274300000.0
2008-08-15 06:43:00,1.57469,1.57484,1.57466,1.57476,136100001.0
2008-08-15 06:44:00,1.57472,1.57495,1.5747,1.57487,354300000.0
2008-08-15 06:45:00,1.57488,1.57491,1.57472,1.5748,237800001.0
2008-08-15 06:46:00,1.57466,1.57476,1.57459,1.57465,228700000.0
2008-08-15 06:47:00,1.57459,1.57468,1.57445,1.57456,243600000.0
2008-08-15 06:48:00,1.57453,1.57476,1.57441,1.57441,362700000.0
2008-08-15 06:49:00,1.57448,1.57479,1.57447,1.57469,222000000.0
2008-08-15 06:50:00,1.57485,1.57488,1.57469,1.57481,303200001.0
2008-08-15 06:51:00,1.57453,1.57494,1.57453,1.5749,228800000.0
2008-08-15 06:52:00,1.57494,1.5751,1.57486,1.57486,235900001.0
2008-08-15 06:53:00,1.57479,1.57505,1.57472,1.57496,223200000.0
2008-08-15 06:54:00,1.5749,1.57512,1.57478,1.5749,376800000.0
2008-08-15 06:55:00,1.57488,1.57502,1.57474,1.57484,402500001.0
2008-08-15 06:56:00,1.5749,1.57499,1.57472,1.57485,247000000.0
2008-08-15 06:57:00,1.57482,1.57482,1.57457,1.57457,59000000.0
2008-08-15 06:58:00,1.57446,1.57446,1.57414,1.57417,176500001.0
2008-08-15 06:59:00,1.5741,1.57427,1.57381,1.57427,344400000.0
2008-08-15 07:00:00,1.57434,1.57464,1.57434,1.57451,120800000.0
2008-08-15 07:01:00,1.57479,1.57522,1.57479,1.57522,318200001.0
2008-08-15 07:02:00,1.57515,1.57525,1.57498,1.575,396000001.0
2008-08-15 07:03:00,1.57487,1.57501,1.57474,1.57474,138800000.0
2008-08-15 07:04:00,1.57476,1.57491,1.57471,1.57477,326400000.0
2008-08-15 07:05:00,1.57461,1.57472,1.57417,1.57441,119900000.0
2008-08-15 07:06:00,1.57422,1.57429,1.57396,1.57412,208400000.0
2008-08-15 07:07:00,1.57411,1.57468,1.57411,1.57451,178400000.0
2008-08-15 07:08:00,1.57464,1.5749,1.57464,1.5749,320700000.0
2008-08-15 07:09:00,1.57514,1.57523,1.57492,1.57496,208000000.0
2008-08-15 07:10:00,1.57501,1.57529,1.57483,1.57483,425600000.0
2008-08-15 07:11:00,1.57476,1.57492,1.57476,1.57492,363400000.0
2008-08-15 07:12:00,1.57476,1.57546,1.57476,1.57498,316800001.0
2008-08-15 07:13:00,1.57489,1.57531,1.57485,1.57527,275000001.0
2008-08-15 07:14:00,1.57549,1.57587,1.57542,1.57542,540300000.0
2008-08-15 07:15:00,1.5753,1.57591,1.5753,1.57581,256000000.0
2008-08-15 07:16:00,1.57611,1.57659,1.57604,1.57635,246300000.0
2008-08-15 07:17:00,1.5762,1.57622,1.57585,1.57591,201800000.0
2008-08-15 07:18:00,1.57597,1.57631,1.57593,1.57631,485600001.0
2008-08-15 07:19:00,1.57606,1.57617,1.57587,1.57614,322500000.0
2008-08-15 07:20:00,1.57618,1.57648,1.57599,1.57612,475700003.0
2008-08-15 07:21:00,1.57624,1.57638,1.57608,1.57616,292200001.0
2008-08-15 07:22:00,1.57612,1.57625,1.57598,1.57625,331500000.0
2008-08-15 07:23:00,1.57591,1.57593,1.57552,1.57554,461300000.0
2008-08-15 07:24:00,1.57552,1.57552,1.57533,1.57534,277700001.0
2008-08-15 07:25:00,1.57541,1.57574,1.5754,1.57574,386200000.0
2008-08-15 07:26:00,1.57632,1.57666,1.57632,1.57666,280100000.0
2008-08-15 07:27:00,1.57611,1.57611,1.57563,1.57563,158000000.0
2008-08-15 07:28:00,1.57556,1.5756,1.57544,1.57545,248400003.0
2008-08-15 07:29:00,1.5755,1.57655,1.5755,1.57597,283200001.0
2008-08-15 07:30:00,1.57586,1.57623,1.57586,1.57606,460400000.0
2008-08-15 07:31:00,1.57597,1.57624,1.57597,1.57619,256700000.0
2008-08-15 07:32:00,1.57634,1.57645,1.57604,1.57611,510300001.0
2008-08-15 07:33:00,1.57619,1.57654,1.57619,1.57631,325900001.0
2008-08-15 07:34:00,1.57657,1.57678,1.57648,1.57669,262600001.0
2008-08-15 07:35:00,1.57678,1.57694,1.57659,1.57672,226600001.0
2008-08-15 07:36:00,1.57669,1.57684,1.57637,1.57658,405300001.0
2008-08-15 07:37:00,1.57682,1.57749,1.57682,1.57698,233300000.0
2008-08-15 07:38:00,1.57687,1.57712,1.57669,1.57698,74800000.0
2008-08-15 07:39:00,1.57704,1.57724,1.57692,1.57715,446800000.0
2008-08-15 07:40:00,1.57687,1.57687,1.57638,1.57661,332700001.0
2008-08-15 07:41:00,1.57673,1.57683,1.57639,1.57646,572100001.0
2008-08-15 07:42:00,1.57648,1.57686,1.57643,1.57679,333700000.0
2008-08-15 07:43:00,1.57692,1.57714,1.57676,1.577,179500000.0
2008-08-15 07:44:00,1.57705,1.57745,1.57704,1.57731,402700000.0
2008-08-15 07:45:00,1.57751,1.57775,1.57744,1.57759,382500002.0
2008-08-15 07:46:00,1.57774,1.57778,1.57736,1.57749,435700003.0
2008-08-15 07:47:00,1.57747,1.57769,1.57723,1.57742,625800000.0
2008-08-15 07:48:00,1.57721,1.57744,1.57714,1.57728,722700000.0
2008-08-15 07:49:00,1.57727,1.57743,1.57709,1.57729,576100000.0
2008-08-15 07:50:00,1.57715,1.57742,1.57697,1.57715,538000001.0
2008-08-15 07:51:00,1.57723,1.57739,1.57706,1.57739,599599999.0
2008-08-15 07:52:00,1.57738,1.57738,1.57705,1.57712,412100000.0
2008-08-15 07:53:00,1.57714,1.57768,1.57708,1.57764,604400000.0
2008-08-15 07:54:00,1.5777,1.5777,1.57747,1.57751,338900000.0
2008-08-15 07:55:00,1.57746,1.5775,1.57695,1.57705,392300002.0
2008-08-15 07:56:00,1.57712,1.5772,1.5769,1.577,691399999.0
2008-08-15 07:57:00,1.57698,1.57715,1.57678,1.57678,573700000.0
2008-08-15 07:58:00,1.57682,1.57735,1.57682,1.57707,663199999.0
2008-08-15 07:59:00,1.57712,1.57732,1.57697,1.57697,416400001.0
2008-08-15 08:00:00,1.57716,1.57738,1.57706,1.57723,415500001.0
2008-08-15 08:01:00,1.57712,1.57771,1.57712,1.57731,468300002.0
2008-08-15 08:02:00,1.57741,1.57754,1.57729,1.57743,265300001.0
2008-08-15 08:03:00,1.57745,1.57764,1.57712,1.57712,433500000.0
2008-08-15 08:04:00,1.577,1.57717,1.57687,1.57717,388700001.0
2008-08-15 08:05:00,1.57713,1.57739,1.57713,1.57717,265400000.0
2008-08-15 08:06:00,1.57732,1.57746,1.57705,1.5773,640900003.0
2008-08-15 08:07:00,1.57712,1.5772,1.57675,1.57691,464600000.0
2008-08-15 08:08:00,1.57688,1.57697,1.57677,1.57679,471800000.0
2008-08-15 08:09:00,1.57662,1.57684,1.57645,1.57652,515799999.0
2008-08-15 08:10:00,1.57641,1.57659,1.57601,1.57642,570900002.0
2008-08-15 08:11:00,1.57646,1.57646,1.57615,1.57619,220900000.0
2008-08-15 08:12:00,1.57598,1.57598,1.57548,1.57581,457000001.0
2008-08-15 08:13:00,1.57586,1.57599,1.5757,1.5758,208800000.0
2008-08-15 08:14:00,1.57583,1.57618,1.57583,1.57608,99100000.0
2008-08-15 08:15:00,1.57587,1.57587,1.5748,1.57573,253100000.0
2008-08-15 08:16:00,1.57569,1.57576,1.57531,1.57531,259100000.0
2008-08-15 08:17:00,1.57525,1.57567,1.57514,1.57553,298800000.0
2008-08-15 08:18:00,1.57561,1.57614,1.5754,1.5757,215500001.0
2008-08-15 08:19:00,1.57555,1.57559,1.57523,1.5755,298600000.0
2008-08-15 08:20:00,1.57543,1.57555,1.57498,1.57548,307300001.0
2008-08-15 08:21:00,1.57552,1.57558,1.57488,1.57488,558100002.0
2008-08-15 08:22:00,1.5748,1.57527,1.57459,1.57506,321200001.0
2008-08-15 08:23:00,1.57529,1.57529,1.5747,1.5747,239200001.0
2008-08-15 08:24:00,1.57453,1.57503,1.57453,1.57486,436600001.0
2008-08-15 08:25:00,1.57445,1.57445,1.57367,1.57413,521800001.0
2008-08-15 08:26:00,1.57449,1.57522,1.57433,1.57522,318200000.0
2008-08-15 08:27:00,1.57521,1.57527,1.57489,1.5751,367000001.0
2008-08-15 08:28:00,1.57512,1.57512,1.57487,1.57497,462700001.0
2008-08-15 08:29:00,1.57497,1.57514,1.57452,1.57452,362800000.0
2008-08-15 08:30:00,1.57451,1.5748,1.57439,1.5748,499500002.0
2008-08-15 08:31:00,1.57505,1.57533,1.57494,1.57512,254599999.0
2008-08-15 08:32:00,1.57508,1.57536,1.57508,1.57526,336000001.0
2008-08-15 08:33:00,1.57534,1.57568,1.57521,1.57547,201100000.0
2008-08-15 08:34:00,1.5755,1.57557,1.57511,1.57511,612100003.0
2008-08-15 08:35:00,1.57528,1.57542,1.57504,1.57505,503500001.0
2008-08-15 08:36:00,1.57502,1.57534,1.57496,1.57534,390100000.0
2008-08-15 08:37:00,1.57512,1.57512,1.5741,1.57423,386700001.0
2008-08-15 08:38:00,1.57426,1.57454,1.5741,1.57441,339100000.0
2008-08-15 08:39:00,1.57434,1.57435,1.57382,1.57412,565700001.0
2008-08-15 08:40:00,1.57413,1.5744,1.5738,1.57391,336899999.0
2008-08-15 08:41:00,1.57382,1.5743,1.5738,1.5743,458400002.0
2008-08-15 08:42:00,1.57411,1.57416,1.5734,1.57406,428600001.0
2008-08-15 08:43:00,1.57437,1.57449,1.57383,1.57409,284600000.0
2008-08-15 08:44:00,1.57403,1.57419,1.57355,1.57355,494500000.0
2008-08-15 08:45:00,1.57373,1.57402,1.57349,1.5736,641500001.0
2008-08-15 08:46:00,1.57363,1.5738,1.5733,1.57361,699100001.0
2008-08-15 08:47:00,1.57387,1.57387,1.57331,1.57347,486600000.0
2008-08-15 08:48:00,1.57346,1.57407,1.57346,1.57405,339200001.0
2008-08-15 08:49:00,1.57414,1.57445,1.5741,1.57433,470600003.0
2008-08-15 08:50:00,1.57428,1.57442,1.57408,1.57429,478800000.0
2008-08-15 08:51:00,1.57427,1.57444,1.57408,1.57433,529400002.0
2008-08-15 08:52:00,1.57444,1.5748,1.57425,1.5748,550500001.0
2008-08-15 08:53:00,1.5746,1.57471,1.57357,1.57375,506900000.0
2008-08-15 08:54:00,1.57369,1.57405,1.57361,1.57385,729000001.0
2008-08-15 08:55:00,1.57394,1.57423,1.57376,1.57409,664400001.0
2008-08-15 08:56:00,1.57415,1.5745,1.57395,1.57398,532200001.0
2008-08-15 08:57:00,1.57384,1.57417,1.57362,1.57387,494900000.0
2008-08-15 08:58:00,1.57392,1.57397,1.57352,1.57353,462100002.0
2008-08-15 08:59:00,1.57354,1.57396,1.57354,1.57387,302100001.0
2008-08-15 09:00:00,1.57394,1.57424,1.57387,1.57416,480100001.0
2008-08-15 09:01:00,1.57434,1.57467,1.57434,1.57467,367000003.0
2008-08-15 09:02:00,1.57481,1.575,1.57466,1.57468,660200000.0
2008-08-15 09:03:00,1.57456,1.57462,1.57422,1.57422,583700002.0
2008-08-15 09:04:00,1.57428,1.57454,1.57384,1.57443,715600002.0
2008-08-15 09:05:00,1.57445,1.57457,1.57426,1.57457,534500002.0
2008-08-15 09:06:00,1.57448,1.57477,1.57429,1.57454,630400002.0
2008-08-15 09:07:00,1.57459,1.57471,1.57433,1.5746,324399999.0
2008-08-15 09:08:00,1.57439,1.57445,1.57409,1.57425,230000001.0
2008-08-15 09:09:00,1.57432,1.57432,1.5739,1.57431,278500000.0
2008-08-15 09:10:00,1.57422,1.57458,1.57422,1.57439,347600002.0
2008-08-15 09:11:00,1.57432,1.57484,1.57432,1.57458,584600001.0
2008-08-15 09:12:00,1.57462,1.57485,1.57444,1.57464,454399999.0
2008-08-15 09:13:00,1.5745,1.57464,1.57415,1.57421,472300000.0
2008-08-15 09:14:00,1.57406,1.57433,1.57405,1.57416,314500000.0
2008-08-15 09:15:00,1.57386,1.57386,1.57343,1.57376,401800000.0
2008-08-15 09:16:00,1.57375,1.57388,1.57351,1.57351,503800000.0
2008-08-15 09:17:00,1.57327,1.57351,1.57319,1.5732,593300001.0
2008-08-15 09:18:00,1.5733,1.5738,1.57323,1.57325,209700001.0
2008-08-15 09:19:00,1.57331,1.57331,1.57299,1.57309,513300000.0
2008-08-15 09:20:00,1.57311,1.57327,1.57308,1.57316,238500000.0
2008-08-15 09:21:00,1.5734,1.57371,1.57324,1.57347,318400003.0
2008-08-15 09:22:00,1.57343,1.57371,1.57311,1.57325,318600001.0
2008-08-15 09:23:00,1.57302,1.57342,1.57302,1.57336,386700002.0
2008-08-15 09:24:00,1.57358,1.57376,1.57331,1.57355,339600001.0
2008-08-15 09:25:00,1.57356,1.57371,1.57335,1.5735,442900001.0
2008-08-15 09:26:00,1.57372,1.57416,1.57372,1.57385,485900000.0
2008-08-15 09:27:00,1.57382,1.57396,1.57354,1.5736,346299999.0
2008-08-15 09:28:00,1.57377,1.57421,1.57376,1.57416,512000000.0
2008-08-15 09:29:00,1.57414,1.57422,1.57355,1.57355,410800002.0
2008-08-15 09:30:00,1.57318,1.57338,1.57294,1.5731,678300001.0
2008-08-15 09:31:00,1.57305,1.57346,1.57279,1.57346,380500000.0
2008-08-15 09:32:00,1.57348,1.57381,1.57338,1.57381,421600001.0
2008-08-15 09:33:00,1.57387,1.57412,1.57353,1.57358,264699999.0
2008-08-15 09:34:00,1.57368,1.57392,1.57364,1.57383,401100000.0
2008-08-15 09:35:00,1.57379,1.57394,1.57366,1.57371,236400000.0
2008-08-15 09:36:00,1.57361,1.57361,1.57305,1.57305,405100000.0
2008-08-15 09:37:00,1.57294,1.5731,1.57259,1.57259,414700000.0
2008-08-15 09:38:00,1.57238,1.57266,1.57218,1.57226,381900000.0
2008-08-15 09:39:00,1.57259,1.57284,1.57259,1.57275,420700001.0
2008-08-15 09:40:00,1.5728,1.57285,1.57249,1.57256,455100000.0
2008-08-15 09:41:00,1.57246,1.57246,1.57218,1.57219,420699999.0
2008-08-15 09:42:00,1.57226,1.57264,1.57219,1.57257,538300003.0
2008-08-15 09:43:00,1.57269,1.57286,1.57266,1.57285,293500000.0
2008-08-15 09:44:00,1.57297,1.57319,1.57268,1.57304,454500000.0
2008-08-15 09:45:00,1.57309,1.57313,1.57263,1.57285,673500001.0
2008-08-15 09:46:00,1.57282,1.57284,1.57254,1.57254,317400000.0
2008-08-15 09:47:00,1.57251,1.57278,1.57245,1.57269,413900001.0
2008-08-15 09:48:00,1.57277,1.57326,1.5727,1.57294,340700001.0
2008-08-15 09:49:00,1.57294,1.57313,1.57271,1.57278,557800001.0
2008-08-15 09:50:00,1.57279,1.57299,1.57247,1.57266,456300000.0
2008-08-15 09:51:00,1.57281,1.57334,1.57281,1.57301,481600002.0
2008-08-15 09:52:00,1.57297,1.57297,1.57239,1.57276,403800000.0
2008-08-15 09:53:00,1.57258,1.57286,1.57253,1.57276,357900003.0
2008-08-15 09:54:00,1.57275,1.57309,1.57258,1.573,544300000.0
2008-08-15 09:55:00,1.57311,1.57311,1.57252,1.5728,522100000.0
2008-08-15 09:56:00,1.57265,1.57279,1.57255,1.5727,389400000.0
2008-08-15 09:57:00,1.5728,1.57309,1.57266,1.57266,598700003.0
2008-08-15 09:58:00,1.57273,1.57331,1.57263,1.57318,758400000.0
2008-08-15 09:59:00,1.5734,1.57381,1.57315,1.57356,664900001.0
2008-08-15 10:00:00,1.57379,1.57379,1.57339,1.57339,235100001.0
2008-08-15 10:01:00,1.5734,1.5736,1.5732,1.57339,568400001.0
2008-08-15 10:02:00,1.57349,1.57371,1.57329,1.57336,574200000.0
2008-08-15 10:03:00,1.57342,1.57358,1.57333,1.57351,434100001.0
2008-08-15 10:04:00,1.57345,1.57367,1.57313,1.5733,364700000.0
2008-08-15 10:05:00,1.57343,1.5736,1.57325,1.57331,429300002.0
2008-08-15 10:06:00,1.57315,1.5734,1.57275,1.57275,530700000.0
2008-08-15 10:07:00,1.57283,1.57314,1.57222,1.57289,533900001.0
2008-08-15 10:08:00,1.57308,1.57326,1.57255,1.57318,427100001.0
2008-08-15 10:09:00,1.57328,1.57384,1.57324,1.57384,472400001.0
2008-08-15 10:10:00,1.57382,1.57402,1.57357,1.57357,342800000.0
2008-08-15 10:11:00,1.57363,1.57382,1.57351,1.57382,390400000.0
2008-08-15 10:12:00,1.57374,1.57376,1.57346,1.57349,498300002.0
2008-08-15 10:13:00,1.57338,1.57365,1.57311,1.57361,448600001.0
2008-08-15 10:14:00,1.57345,1.57365,1.57303,1.57318,520200002.0
2008-08-15 10:15:00,1.57328,1.57351,1.57308,1.57308,393000000.0
2008-08-15 10:16:00,1.57312,1.57312,1.5724,1.57287,451100001.0
2008-08-15 10:17:00,1.57278,1.57281,1.57188,1.57236,280200000.0
2008-08-15 10:18:00,1.57217,1.57229,1.57195,1.57202,355500000.0
2008-08-15 10:19:00,1.57211,1.57256,1.57202,1.5722,304400000.0
2008-08-15 10:20:00,1.57231,1.57231,1.57144,1.57163,508200003.0
2008-08-15 10:21:00,1.57156,1.57187,1.57147,1.57152,360000000.0
2008-08-15 10:22:00,1.57151,1.57181,1.57121,1.57176,364700000.0
2008-08-15 10:23:00,1.57183,1.57215,1.57181,1.57184,488900001.0
2008-08-15 10:24:00,1.57178,1.57189,1.57163,1.5717,481400002.0
2008-08-15 10:25:00,1.57159,1.57163,1.57107,1.57138,405500000.0
2008-08-15 10:26:00,1.57132,1.57165,1.57116,1.57144,537400000.0
2008-08-15 10:27:00,1.57147,1.57206,1.57125,1.572,438600000.0
2008-08-15 10:28:00,1.57211,1.57256,1.57144,1.57179,724600002.0
2008-08-15 10:29:00,1.57202,1.57253,1.57179,1.57253,512600001.0
2008-08-15 10:30:00,1.57259,1.57259,1.57183,1.57201,645200001.0
2008-08-15 10:31:00,1.57208,1.57239,1.57199,1.57206,512600001.0
2008-08-15 10:32:00,1.57227,1.57256,1.57204,1.57233,574600003.0
2008-08-15 10:33:00,1.57228,1.57262,1.57203,1.57253,473000001.0
2008-08-15 10:34:00,1.5726,1.57261,1.5722,1.57229,368100000.0
2008-08-15 10:35:00,1.57229,1.5726,1.57189,1.57189,579200005.0
2008-08-15 10:36:00,1.57183,1.57198,1.57151,1.57198,541300000.0
2008-08-15 10:37:00,1.57203,1.57228,1.57197,1.57216,532000002.0
2008-08-15 10:38:00,1.5724,1.5727,1.57227,1.57238,470300001.0
2008-08-15 10:39:00,1.57254,1.57276,1.57234,1.57274,446100001.0
2008-08-15 10:40:00,1.57286,1.57286,1.5726,1.57277,349600000.0
2008-08-15 10:41:00,1.57275,1.57306,1.57262,1.57264,699400002.0
2008-08-15 10:42:00,1.57245,1.57253,1.57212,1.57216,393600001.0
2008-08-15 10:43:00,1.57222,1.57253,1.57216,1.57236,463399999.0
2008-08-15 10:44:00,1.57235,1.57242,1.57198,1.57217,504500001.0
2008-08-15 10:45:00,1.5721,1.5721,1.57157,1.57157,607400000.0
2008-08-15 10:46:00,1.57169,1.57197,1.57156,1.57173,316200001.0
2008-08-15 10:47:00,1.57199,1.57223,1.57199,1.57212,337300000.0
2008-08-15 10:48:00,1.5722,1.57254,1.57218,1.57239,494000000.0
2008-08-15 10:49:00,1.57236,1.57247,1.57213,1.57213,347600000.0
2008-08-15 10:50:00,1.57211,1.5724,1.57194,1.57212,562199999.0
2008-08-15 10:51:00,1.57219,1.57248,1.5721,1.57216,493000001.0
2008-08-15 10:52:00,1.5721,1.57245,1.5719,1.57245,352500000.0
2008-08-15 10:53:00,1.57257,1.57283,1.57243,1.57278,369400001.0
2008-08-15 10:54:00,1.57284,1.57293,1.57252,1.57255,416500001.0
2008-08-15 10:55:00,1.57282,1.57294,1.57244,1.57248,408600000.0
2008-08-15 10:56:00,1.57215,1.57215,1.57179,1.57199,438200000.0
2008-08-15 10:57:00,1.57201,1.57215,1.57187,1.57212,373600001.0
2008-08-15 10:58:00,1.57211,1.57281,1.57211,1.57249,406400000.0
2008-08-15 10:59:00,1.57239,1.57253,1.57154,1.5718,794700001.0
2008-08-15 11:00:00,1.57172,1.57187,1.57137,1.5715,531500002.0
2008-08-15 11:01:00,1.57154,1.57172,1.57137,1.57148,586200000.0
2008-08-15 11:02:00,1.57145,1.5718,1.57144,1.57174,485300001.0
2008-08-15 11:03:00,1.57172,1.57191,1.57159,1.57163,296700002.0
2008-08-15 11:04:00,1.5717,1.57195,1.57154,1.57185,539700000.0
2008-08-15 11:05:00,1.57167,1.57167,1.57126,1.57146,521899999.0
2008-08-15 11:06:00,1.57137,1.57165,1.57122,1.57126,574900003.0
2008-08-15 11:07:00,1.57117,1.57153,1.57109,1.57125,257800001.0
2008-08-15 11:08:00,1.57136,1.57144,1.57122,1.57127,364700001.0
2008-08-15 11:09:00,1.57122,1.57145,1.57117,1.57145,380200000.0
2008-08-15 11:10:00,1.57153,1.5717,1.57141,1.57149,511700003.0
2008-08-15 11:11:00,1.57123,1.5715,1.57106,1.57123,522000002.0
2008-08-15 11:12:00,1.57119,1.57132,1.57104,1.57129,626600005.0
2008-08-15 11:13:00,1.57116,1.57127,1.57105,1.57124,351300002.0
2008-08-15 11:14:00,1.57134,1.5716,1.57124,1.57142,506200000.0
2008-08-15 11:15:00,1.57139,1.57167,1.57127,1.57142,520100002.0
2008-08-15 11:16:00,1.57147,1.57159,1.57129,1.57144,414400000.0
2008-08-15 11:17:00,1.57157,1.57169,1.57136,1.57138,357400001.0
2008-08-15 11:18:00,1.57132,1.5717,1.57121,1.57163,389900002.0
2008-08-15 11:19:00,1.5716,1.57176,1.57133,1.57151,368800000.0
2008-08-15 11:20:00,1.57142,1.57166,1.57135,1.57145,652100001.0
2008-08-15 11:21:00,1.57145,1.57151,1.57095,1.57095,578100001.0
2008-08-15 11:22:00,1.57124,1.57163,1.57086,1.57116,500700000.0
2008-08-15 11:23:00,1.57113,1.57132,1.57091,1.57123,459900002.0
2008-08-15 11:24:00,1.57101,1.57104,1.57083,1.57086,411600000.0
2008-08-15 11:25:00,1.57102,1.57123,1.5705,1.57079,454600001.0
2008-08-15 11:26:00,1.5709,1.57108,1.57075,1.57087,548400001.0
2008-08-15 11:27:00,1.57087,1.57107,1.57061,1.57098,713800004.0
2008-08-15 11:28:00,1.57128,1.57167,1.57085,1.57118,322800000.0
2008-08-15 11:29:00,1.57132,1.5716,1.57118,1.57144,497000000.0
2008-08-15 11:30:00,1.57146,1.57148,1.57062,1.57078,431000000.0
2008-08-15 11:31:00,1.57069,1.57096,1.5705,1.57077,568200002.0
2008-08-15 11:32:00,1.57064,1.57107,1.57062,1.5709,453300000.0
2008-08-15 11:33:00,1.57072,1.57083,1.57041,1.57054,493100000.0
2008-08-15 11:34:00,1.57054,1.57064,1.56997,1.57006,641000001.0
2008-08-15 11:35:00,1.57022,1.571,1.57022,1.57075,508200001.0
2008-08-15 11:36:00,1.57093,1.571,1.57049,1.57068,443800000.0
2008-08-15 11:37:00,1.57072,1.57107,1.57064,1.57085,525600002.0
2008-08-15 11:38:00,1.57071,1.57071,1.57023,1.57053,481500000.0
2008-08-15 11:39:00,1.57052,1.57065,1.57023,1.57038,644500000.0
2008-08-15 11:40:00,1.57054,1.57064,1.57028,1.5706,614800002.0
2008-08-15 11:41:00,1.5705,1.57092,1.57044,1.57071,667500000.0
2008-08-15 11:42:00,1.57073,1.57109,1.57057,1.57057,542800002.0
2008-08-15 11:43:00,1.57046,1.57065,1.57038,1.57055,551699999.0
2008-08-15 11:44:00,1.57043,1.57074,1.57034,1.5706,621300002.0
2008-08-15 11:45:00,1.5708,1.57122,1.57078,1.57113,645500002.0
2008-08-15 11:46:00,1.57105,1.57105,1.57076,1.57084,484600001.0
2008-08-15 11:47:00,1.5709,1.57107,1.57076,1.57089,492099999.0
2008-08-15 11:48:00,1.571,1.57113,1.57039,1.5708,570300000.0
2008-08-15 11:49:00,1.57071,1.57071,1.56972,1.57015,408300000.0
2008-08-15 11:50:00,1.56976,1.57008,1.56926,1.56947,352300001.0
2008-08-15 11:51:00,1.5695,1.56968,1.56906,1.56944,170100000.0
2008-08-15 11:52:00,1.56915,1.56944,1.56761,1.56879,193700000.0
2008-08-15 11:53:00,1.56887,1.56949,1.5688,1.5693,171600000.0
2008-08-15 11:54:00,1.56932,1.56974,1.56932,1.56932,338800000.0
2008-08-15 11:55:00,1.56961,1.56998,1.56961,1.56984,447300001.0
2008-08-15 11:56:00,1.57,1.57024,1.56954,1.5701,501800000.0
2008-08-15 11:57:00,1.57009,1.57037,1.5698,1.57012,556299999.0
2008-08-15 11:58:00,1.57007,1.57029,1.57001,1.57002,492200002.0
2008-08-15 11:59:00,1.57014,1.57052,1.57004,1.57009,390300001.0
2008-08-15 12:00:00,1.57034,1.57059,1.57025,1.57036,535000002.0
2008-08-15 12:01:00,1.57035,1.57064,1.57033,1.57053,480500001.0
2008-08-15 12:02:00,1.57042,1.5706,1.57025,1.57025,380900000.0
2008-08-15 12:03:00,1.57002,1.57006,1.5694,1.56966,357800001.0
2008-08-15 12:04:00,1.56959,1.56988,1.56936,1.56976,407599998.0
2008-08-15 12:05:00,1.56986,1.57016,1.56954,1.57002,355300000.0
2008-08-15 12:06:00,1.57008,1.57062,1.56999,1.57011,373900001.0
2008-08-15 12:07:00,1.57029,1.57048,1.57005,1.57019,403900002.0
2008-08-15 12:08:00,1.57022,1.57057,1.57014,1.57027,501800000.0
2008-08-15 12:09:00,1.57032,1.57063,1.57017,1.57035,402900001.0
2008-08-15 12:10:00,1.57033,1.57075,1.57033,1.57063,350500000.0
2008-08-15 12:11:00,1.57059,1.57066,1.57034,1.57054,209999999.0
2008-08-15 12:12:00,1.57065,1.57065,1.57038,1.57038,187800000.0
2008-08-15 12:13:00,1.57034,1.57069,1.57029,1.57036,541100000.0
2008-08-15 12:14:00,1.57025,1.57025,1.56991,1.56999,619800002.0
2008-08-15 12:15:00,1.56988,1.56999,1.56963,1.56964,340100001.0
2008-08-15 12:16:00,1.56955,1.56976,1.56943,1.56976,398500000.0
2008-08-15 12:17:00,1.56983,1.56995,1.56982,1.56982,198600001.0
2008-08-15 12:18:00,1.56995,1.56998,1.56967,1.56998,309600001.0
2008-08-15 12:19:00,1.5702,1.57042,1.57012,1.57022,433200001.0
2008-08-15 12:20:00,1.57024,1.57034,1.57009,1.57024,428000000.0
2008-08-15 12:21:00,1.57041,1.57056,1.57029,1.57039,359800000.0
2008-08-15 12:22:00,1.57039,1.57045,1.57022,1.57029,285500000.0
2008-08-15 12:23:00,1.57027,1.57076,1.57027,1.57076,356200001.0
2008-08-15 12:24:00,1.57066,1.57119,1.57051,1.57073,670300002.0
2008-08-15 12:25:00,1.57057,1.57091,1.57041,1.57085,391700001.0
2008-08-15 12:26:00,1.57091,1.57146,1.57091,1.57144,439600002.0
2008-08-15 12:27:00,1.57148,1.5717,1.57087,1.57158,461500000.0
2008-08-15 12:28:00,1.57139,1.57155,1.57124,1.57137,520000002.0
2008-08-15 12:29:00,1.5713,1.57143,1.57111,1.57124,773200000.0
2008-08-15 12:30:00,1.57117,1.57126,1.57086,1.57118,633900001.0
2008-08-15 12:31:00,1.57146,1.57187,1.57138,1.5715,679000000.0
2008-08-15 12:32:00,1.5717,1.57173,1.57123,1.57123,616200002.0
2008-08-15 12:33:00,1.57113,1.57131,1.57105,1.57118,734800001.0
2008-08-15 12:34:00,1.57124,1.5719,1.57123,1.57171,542300000.0
2008-08-15 12:35:00,1.57176,1.57191,1.57154,1.57191,622200000.0
2008-08-15 12:36:00,1.57178,1.57178,1.57143,1.57144,471000002.0
2008-08-15 12:37:00,1.57136,1.57147,1.57118,1.57132,519400001.0
2008-08-15 12:38:00,1.57132,1.57155,1.57128,1.57143,660300001.0
2008-08-15 12:39:00,1.57136,1.57152,1.57123,1.57143,451700000.0
2008-08-15 12:40:00,1.57154,1.57164,1.57131,1.5715,544100002.0
2008-08-15 12:41:00,1.57139,1.57139,1.57095,1.57095,258200000.0
2008-08-15 12:42:00,1.57094,1.5711,1.57083,1.5711,380100001.0
2008-08-15 12:43:00,1.57118,1.57146,1.57089,1.57108,476900000.0
2008-08-15 12:44:00,1.57106,1.57106,1.5708,1.57093,419700003.0
2008-08-15 12:45:00,1.5709,1.57106,1.5706,1.57102,509500001.0
2008-08-15 12:46:00,1.57106,1.5712,1.57092,1.57092,448700002.0
2008-08-15 12:47:00,1.57093,1.57113,1.57086,1.57094,389700000.0
2008-08-15 12:48:00,1.5709,1.57098,1.57073,1.57083,499600000.0
2008-08-15 12:49:00,1.57082,1.57104,1.57063,1.57079,534000000.0
2008-08-15 12:50:00,1.57063,1.57084,1.57056,1.57075,522800000.0
2008-08-15 12:51:00,1.57077,1.57107,1.57061,1.57067,400900001.0
2008-08-15 12:52:00,1.5708,1.5708,1.57023,1.57023,314100001.0
2008-08-15 12:53:00,1.57021,1.57036,1.57009,1.57013,237200000.0
2008-08-15 12:54:00,1.56998,1.57018,1.56983,1.57013,370600000.0
2008-08-15 12:55:00,1.57015,1.57041,1.56969,1.57026,442400000.0
2008-08-15 12:56:00,1.57038,1.57051,1.5701,1.57011,399700001.0
2008-08-15 12:57:00,1.57017,1.57057,1.57009,1.57027,547400000.0
2008-08-15 12:58:00,1.57041,1.57068,1.5703,1.57053,373200002.0
2008-08-15 12:59:00,1.57056,1.57066,1.57035,1.57046,655000000.0
2008-08-15 13:00:00,1.57049,1.57057,1.57007,1.57034,248600001.0
2008-08-15 13:01:00,1.57047,1.57065,1.57039,1.57055,293300000.0
2008-08-15 13:02:00,1.57035,1.57042,1.57007,1.57014,394500001.0
2008-08-15 13:03:00,1.5701,1.57033,1.57002,1.5701,391800002.0
2008-08-15 13:04:00,1.57006,1.57023,1.57003,1.57012,241800000.0
2008-08-15 13:05:00,1.57021,1.57028,1.57014,1.57014,158900000.0
2008-08-15 13:06:00,1.57035,1.57054,1.57023,1.57036,403700000.0
2008-08-15 13:07:00,1.5703,1.57045,1.57019,1.57027,281900001.0
2008-08-15 13:08:00,1.57025,1.57025,1.56985,1.56989,172700000.0
2008-08-15 13:09:00,1.56986,1.57029,1.56982,1.56995,330500001.0
2008-08-15 13:10:00,1.56998,1.57004,1.5699,1.56992,117900000.0
2008-08-15 13:11:00,1.57,1.57049,1.57,1.57024,427400000.0
2008-08-15 13:12:00,1.57029,1.57043,1.57014,1.57029,333300000.0
2008-08-15 13:13:00,1.57026,1.57031,1.57012,1.57024,304700001.0
2008-08-15 13:14:00,1.57038,1.57063,1.57036,1.57041,367700001.0
2008-08-15 13:15:00,1.57062,1.57085,1.57051,1.57058,397100002.0
2008-08-15 13:16:00,1.57046,1.57056,1.57033,1.57042,128800001.0
2008-08-15 13:17:00,1.57046,1.57059,1.57034,1.57042,152900000.0
2008-08-15 13:18:00,1.57044,1.57069,1.57034,1.57042,313000000.0
2008-08-15 13:19:00,1.57026,1.57057,1.57009,1.57041,302000001.0
2008-08-15 13:20:00,1.57034,1.5705,1.57015,1.57031,198200000.0
2008-08-15 13:21:00,1.57033,1.57044,1.57032,1.57034,165000000.0
2008-08-15 13:22:00,1.57032,1.57039,1.57016,1.57039,231400000.0
2008-08-15 13:23:00,1.57034,1.57066,1.57034,1.57066,241700000.0
2008-08-15 13:24:00,1.57065,1.57065,1.57033,1.57033,252200001.0
2008-08-15 13:25:00,1.57044,1.57065,1.57044,1.57065,145900000.0
2008-08-15 13:26:00,1.57073,1.57096,1.57058,1.57085,211500000.0
2008-08-15 13:27:00,1.57106,1.57106,1.57059,1.57071,283300000.0
2008-08-15 13:28:00,1.57058,1.57079,1.57051,1.57051,456200002.0
2008-08-15 13:29:00,1.57039,1.57039,1.56991,1.57026,606500000.0
2008-08-15 13:30:00,1.57024,1.57024,1.56984,1.56999,590300002.0
2008-08-15 13:31:00,1.57001,1.57043,1.56997,1.57016,538800001.0
2008-08-15 13:32:00,1.57018,1.57027,1.57008,1.57013,308600000.0
2008-08-15 13:33:00,1.57022,1.57077,1.57022,1.57073,386000000.0
2008-08-15 13:34:00,1.57071,1.57076,1.5705,1.57053,317900000.0
2008-08-15 13:35:00,1.57079,1.57099,1.57068,1.57072,320500000.0
2008-08-15 13:36:00,1.57077,1.57104,1.57072,1.57088,558599999.0
2008-08-15 13:37:00,1.57083,1.57109,1.57083,1.57102,434400000.0
2008-08-15 13:38:00,1.57109,1.57124,1.57097,1.57097,390500002.0
2008-08-15 13:39:00,1.57092,1.57127,1.57092,1.57105,275600000.0
2008-08-15 13:40:00,1.57104,1.57105,1.57057,1.57105,394000002.0
2008-08-15 13:41:00,1.57117,1.57117,1.57005,1.57019,197400000.0
2008-08-15 13:42:00,1.57011,1.57039,1.5699,1.5699,129800000.0
2008-08-15 13:43:00,1.56988,1.57019,1.56987,1.57005,98200000.0
2008-08-15 13:44:00,1.57002,1.57017,1.56981,1.57014,278200000.0
2008-08-15 13:45:00,1.57021,1.57023,1.56991,1.57007,495500000.0
2008-08-15 13:46:00,1.57012,1.57047,1.57012,1.5704,423100002.0
2008-08-15 13:47:00,1.57039,1.57044,1.57001,1.57029,501700003.0
2008-08-15 13:48:00,1.57038,1.57045,1.57018,1.57021,234300000.0
2008-08-15 13:49:00,1.57013,1.57038,1.57002,1.57007,215700000.0
2008-08-15 13:50:00,1.57016,1.57079,1.56999,1.57079,332900000.0
2008-08-15 13:51:00,1.57079,1.57092,1.57072,1.57072,293699998.0
2008-08-15 13:52:00,1.57057,1.57113,1.57052,1.57097,382400000.0
2008-08-15 13:53:00,1.57089,1.57107,1.57075,1.57075,491100002.0
2008-08-15 13:54:00,1.57057,1.57117,1.57057,1.57096,374500001.0
2008-08-15 13:55:00,1.57091,1.57091,1.57058,1.57077,317000000.0
2008-08-15 13:56:00,1.57084,1.57084,1.57044,1.57068,364000001.0
2008-08-15 13:57:00,1.57049,1.57075,1.57034,1.5704,382400001.0
2008-08-15 13:58:00,1.57041,1.57089,1.57041,1.57073,235400001.0
2008-08-15 13:59:00,1.57033,1.5706,1.57008,1.5702,392800002.0
2008-08-15 14:00:00,1.57004,1.57028,1.5699,1.57014,304700000.0
2008-08-15 14:01:00,1.57016,1.57016,1.56954,1.56954,357300000.0
2008-08-15 14:02:00,1.56962,1.57009,1.56962,1.57009,343300001.0
2008-08-15 14:03:00,1.56995,1.57017,1.56987,1.57013,460700002.0
2008-08-15 14:04:00,1.56994,1.56994,1.56954,1.56975,465900002.0
2008-08-15 14:05:00,1.56985,1.56997,1.56942,1.56948,330300000.0
2008-08-15 14:06:00,1.56944,1.56961,1.56907,1.56941,364100001.0
2008-08-15 14:07:00,1.56959,1.56984,1.56925,1.56925,320200000.0
2008-08-15 14:08:00,1.56933,1.57,1.56933,1.5697,372800000.0
2008-08-15 14:09:00,1.56954,1.56977,1.56942,1.56946,218500001.0
2008-08-15 14:10:00,1.56953,1.56961,1.56893,1.56893,261400001.0
2008-08-15 14:11:00,1.56906,1.56937,1.569,1.56937,108800001.0
2008-08-15 14:12:00,1.56956,1.57019,1.56956,1.56989,255100001.0
2008-08-15 14:13:00,1.56972,1.56988,1.56929,1.56988,149900000.0
2008-08-15 14:14:00,1.57003,1.57041,1.56991,1.57041,186300000.0
2008-08-15 14:15:00,1.57017,1.57017,1.56829,1.56884,401500003.0
2008-08-15 14:16:00,1.56869,1.56902,1.56836,1.56839,155400000.0
2008-08-15 14:17:00,1.5685,1.56894,1.56822,1.56872,633200003.0
2008-08-15 14:18:00,1.56859,1.56862,1.56813,1.56846,400300001.0
2008-08-15 14:19:00,1.5685,1.56906,1.5685,1.56889,428500002.0
2008-08-15 14:20:00,1.56874,1.56888,1.56846,1.56865,210400001.0
2008-08-15 14:21:00,1.56845,1.5685,1.56662,1.56664,361300000.0
2008-08-15 14:22:00,1.56628,1.56628,1.56475,1.56517,590300000.0
2008-08-15 14:23:00,1.56514,1.56595,1.56514,1.56558,167600000.0
2008-08-15 14:24:00,1.56585,1.56585,1.56487,1.56506,446800000.0
2008-08-15 14:25:00,1.565,1.56555,1.56485,1.56531,562600001.0
2008-08-15 14:26:00,1.56549,1.56591,1.56548,1.56577,557600001.0
2008-08-15 14:27:00,1.56584,1.56615,1.56553,1.566,391400001.0
2008-08-15 14:28:00,1.56548,1.56568,1.56523,1.56545,92100000.0
2008-08-15 14:29:00,1.56541,1.56542,1.56498,1.56531,44600000.0
2008-08-15 14:30:00,1.56523,1.56535,1.56379,1.56535,49800000.0
2008-08-15 14:31:00,1.56534,1.56552,1.565,1.56532,32800000.0
2008-08-15 14:32:00,1.5657,1.56586,1.56496,1.56504,23200000.0
2008-08-15 14:33:00,1.56518,1.56533,1.56518,1.56528,33000000.0
2008-08-15 14:34:00,1.56529,1.56564,1.5652,1.56562,49900001.0
2008-08-15 14:35:00,1.5654,1.56583,1.56498,1.56578,25600000.0
2008-08-15 14:36:00,1.56577,1.56583,1.56518,1.56518,44400000.0
2008-08-15 14:37:00,1.56559,1.56559,1.56415,1.5643,42800001.0
2008-08-15 14:38:00,1.56434,1.56448,1.56388,1.56448,27800000.0
2008-08-15 14:39:00,1.56449,1.56478,1.56421,1.56436,34900000.0
2008-08-15 14:40:00,1.56463,1.56501,1.56463,1.56487,37600000.0
2008-08-15 14:41:00,1.56487,1.56512,1.56456,1.56462,49700001.0
2008-08-15 14:42:00,1.56447,1.56468,1.56401,1.56401,51800000.0
2008-08-15 14:43:00,1.56474,1.56486,1.56434,1.56441,46900000.0
2008-08-15 14:44:00,1.56423,1.5647,1.56406,1.56416,52200000.0
2008-08-15 14:45:00,1.56405,1.56438,1.56351,1.56351,80500001.0
2008-08-15 14:46:00,1.56344,1.56398,1.56313,1.56381,35800000.0
2008-08-15 14:47:00,1.56365,1.56381,1.56342,1.56378,23600000.0
2008-08-15 14:48:00,1.56377,1.56382,1.5626,1.56298,32600000.0
2008-08-15 14:49:00,1.56293,1.56293,1.5625,1.56279,81300001.0
2008-08-15 14:50:00,1.56264,1.56352,1.5626,1.56352,32400000.0
2008-08-15 14:51:00,1.56348,1.56375,1.56332,1.56346,27800000.0
2008-08-15 14:52:00,1.56341,1.56392,1.56341,1.56367,34200000.0
2008-08-15 14:53:00,1.56385,1.56385,1.56278,1.56278,45200000.0
2008-08-15 14:54:00,1.56304,1.56304,1.56223,1.56231,55200001.0
2008-08-15 14:55:00,1.56236,1.56249,1.56166,1.56166,41800000.0
2008-08-15 14:56:00,1.56135,1.56135,1.56085,1.56089,26000000.0
2008-08-15 14:57:00,1.56068,1.56138,1.56068,1.56132,26800000.0
2008-08-15 14:58:00,1.56124,1.56128,1.56046,1.56046,52400000.0
2008-08-15 14:59:00,1.56042,1.56104,1.56027,1.56104,29600000.0
2008-08-15 15:00:00,1.56089,1.56176,1.56071,1.56117,47400000.0
2008-08-15 15:01:00,1.56173,1.56173,1.56075,1.5608,48400001.0
2008-08-15 15:02:00,1.56089,1.56121,1.56062,1.56081,29400000.0
2008-08-15 15:03:00,1.56057,1.56144,1.56001,1.56144,87500000.0
2008-08-15 15:04:00,1.56176,1.56196,1.56151,1.56193,43800000.0
2008-08-15 15:05:00,1.56153,1.56167,1.56121,1.56133,32000000.0
2008-08-15 15:06:00,1.56113,1.56179,1.56058,1.56117,47700000.0
2008-08-15 15:07:00,1.56153,1.5625,1.56153,1.56239,40900000.0
2008-08-15 15:08:00,1.56248,1.5627,1.56216,1.56238,69200001.0
2008-08-15 15:09:00,1.56245,1.56256,1.56193,1.56212,53800000.0
2008-08-15 15:10:00,1.56247,1.56312,1.56247,1.56286,42500000.0
2008-08-15 15:11:00,1.56255,1.56255,1.56185,1.56185,23000000.0
2008-08-15 15:12:00,1.5616,1.56202,1.5616,1.5619,36200000.0
2008-08-15 15:13:00,1.56214,1.56221,1.56204,1.56218,34600000.0
2008-08-15 15:14:00,1.56235,1.56292,1.56233,1.56238,30400000.0
2008-08-15 15:15:00,1.56191,1.56249,1.5615,1.56234,44600000.0
2008-08-15 15:16:00,1.5622,1.56248,1.56208,1.56214,24100000.0
2008-08-15 15:17:00,1.56196,1.56259,1.5619,1.56257,36400000.0
2008-08-15 15:18:00,1.56265,1.56276,1.56225,1.56263,40000001.0
2008-08-15 15:19:00,1.56265,1.56267,1.56237,1.56237,42600000.0
2008-08-15 15:20:00,1.56227,1.56265,1.56227,1.56235,35200000.0
2008-08-15 15:21:00,1.56217,1.56227,1.5621,1.56223,26000000.0
2008-08-15 15:22:00,1.56208,1.56225,1.56191,1.56207,51800000.0
2008-08-15 15:23:00,1.56205,1.56205,1.56161,1.5617,33000000.0
2008-08-15 15:24:00,1.56155,1.56155,1.56142,1.56152,26200000.0
2008-08-15 15:25:00,1.56148,1.56149,1.56117,1.56117,34600001.0
2008-08-15 15:26:00,1.5613,1.56159,1.56119,1.56159,46800000.0
2008-08-15 15:27:00,1.56144,1.56168,1.56141,1.56168,38500000.0
2008-08-15 15:28:00,1.56156,1.56169,1.56143,1.56149,36100000.0
2008-08-15 15:29:00,1.5612,1.56129,1.56089,1.56112,42100000.0
2008-08-15 15:30:00,1.56093,1.56104,1.56048,1.56074,35400000.0
2008-08-15 15:31:00,1.56048,1.56062,1.56011,1.56049,35400000.0
2008-08-15 15:32:00,1.56038,1.56143,1.56038,1.56137,40600000.0
2008-08-15 15:33:00,1.56139,1.56153,1.56122,1.56153,44600000.0
2008-08-15 15:34:00,1.56105,1.56136,1.56062,1.56099,67900000.0
2008-08-15 15:35:00,1.5607,1.56126,1.56063,1.56088,50600000.0
2008-08-15 15:36:00,1.56121,1.56136,1.56082,1.56082,56600000.0
2008-08-15 15:37:00,1.56055,1.56101,1.56048,1.56076,36600000.0
2008-08-15 15:38:00,1.56062,1.56073,1.56033,1.56073,38700000.0
2008-08-15 15:39:00,1.56103,1.56107,1.5607,1.5607,29400000.0
2008-08-15 15:40:00,1.561,1.56106,1.5603,1.5603,35400001.0
2008-08-15 15:41:00,1.56085,1.56109,1.56022,1.56083,25400000.0
2008-08-15 15:42:00,1.56085,1.56131,1.56085,1.56124,29600000.0
2008-08-15 15:43:00,1.56106,1.5614,1.56096,1.56104,52500000.0
2008-08-15 15:44:00,1.56133,1.56134,1.56065,1.561,20800000.0
2008-08-15 15:45:00,1.56099,1.56137,1.56051,1.56051,52600000.0
2008-08-15 15:46:00,1.5606,1.56076,1.56029,1.56066,28600000.0
2008-08-15 15:47:00,1.56076,1.56093,1.56045,1.56093,44400000.0
2008-08-15 15:48:00,1.56091,1.56127,1.56082,1.56092,29100000.0
2008-08-15 15:49:00,1.56062,1.56111,1.56062,1.561,44400000.0
2008-08-15 15:50:00,1.56049,1.56049,1.55949,1.55949,34200000.0
2008-08-15 15:51:00,1.55959,1.55971,1.55921,1.5593,21000000.0
2008-08-15 15:52:00,1.55955,1.55992,1.55941,1.55983,85700000.0
2008-08-15 15:53:00,1.55989,1.56002,1.55925,1.5593,39700000.0
2008-08-15 15:54:00,1.55895,1.55896,1.5584,1.55883,26800000.0
2008-08-15 15:55:00,1.55854,1.559,1.55829,1.55859,33200000.0
2008-08-15 15:56:00,1.5579,1.5579,1.55716,1.55732,55600002.0
2008-08-15 15:57:00,1.55718,1.55814,1.55718,1.55814,30400000.0
2008-08-15 15:58:00,1.55802,1.55821,1.55781,1.55812,19400000.0
2008-08-15 15:59:00,1.55829,1.55847,1.55812,1.55847,25000000.0
2008-08-15 16:00:00,1.55854,1.55977,1.55845,1.55977,31300000.0
2008-08-15 16:01:00,1.55984,1.56054,1.55979,1.56047,28200000.0
2008-08-15 16:02:00,1.56029,1.56029,1.55974,1.55991,21800000.0
2008-08-15 16:03:00,1.55978,1.5606,1.55972,1.56052,39000000.0
2008-08-15 16:04:00,1.56045,1.56053,1.55994,1.56015,34200000.0
2008-08-15 16:05:00,1.55997,1.56027,1.55974,1.55988,33000000.0
2008-08-15 16:06:00,1.56011,1.56071,1.56002,1.56054,33300000.0
2008-08-15 16:07:00,1.56053,1.56053,1.56025,1.56037,47600000.0
2008-08-15 16:08:00,1.56052,1.56086,1.56032,1.56086,54400000.0
2008-08-15 16:09:00,1.56088,1.56123,1.56088,1.56121,32900000.0
2008-08-15 16:10:00,1.56157,1.56191,1.56132,1.56189,30500000.0
2008-08-15 16:11:00,1.56186,1.5622,1.56179,1.562,18600000.0
2008-08-15 16:12:00,1.56241,1.56258,1.56212,1.56226,43000000.0
2008-08-15 16:13:00,1.5623,1.5623,1.56186,1.56186,50300000.0
2008-08-15 16:14:00,1.56222,1.56228,1.56184,1.5621,72600001.0
2008-08-15 16:15:00,1.56177,1.56193,1.56176,1.56179,25200000.0
2008-08-15 16:16:00,1.56152,1.56169,1.56124,1.56169,37200000.0
2008-08-15 16:17:00,1.56165,1.56183,1.56151,1.56183,29600000.0
2008-08-15 16:18:00,1.56194,1.56195,1.56143,1.56178,33700000.0
2008-08-15 16:19:00,1.56204,1.56259,1.56181,1.56249,28000000.0
2008-08-15 16:20:00,1.56261,1.56296,1.56252,1.56296,51700000.0
2008-08-15 16:21:00,1.56295,1.56307,1.56261,1.56271,60900000.0
2008-08-15 16:22:00,1.56281,1.56294,1.56259,1.56291,46100000.0
2008-08-15 16:23:00,1.56308,1.56308,1.56278,1.56278,52100001.0
2008-08-15 16:24:00,1.56273,1.56305,1.56268,1.56277,30400000.0
2008-08-15 16:25:00,1.56286,1.56305,1.56248,1.56264,55600001.0
2008-08-15 16:26:00,1.56307,1.56403,1.56298,1.56403,44000000.0
2008-08-15 16:27:00,1.56411,1.56434,1.5638,1.5639,29200000.0
2008-08-15 16:28:00,1.56433,1.56437,1.56363,1.5639,40200000.0
2008-08-15 16:29:00,1.56392,1.56447,1.56386,1.56425,23200000.0
2008-08-15 16:30:00,1.56393,1.56441,1.56362,1.56441,59400000.0
2008-08-15 16:31:00,1.56413,1.5644,1.56393,1.56393,50700000.0
2008-08-15 16:32:00,1.56431,1.56431,1.56343,1.56387,42600000.0
2008-08-15 16:33:00,1.56411,1.56411,1.56369,1.56369,36800000.0
2008-08-15 16:34:00,1.56374,1.56378,1.56347,1.56372,59200000.0
2008-08-15 16:35:00,1.56355,1.56414,1.56348,1.5641,57800001.0
2008-08-15 16:36:00,1.56419,1.5643,1.56396,1.5642,27400000.0
2008-08-15 16:37:00,1.56429,1.56434,1.56347,1.56367,61900000.0
2008-08-15 16:38:00,1.5635,1.5635,1.56309,1.56333,59100000.0
2008-08-15 16:39:00,1.56355,1.56369,1.56337,1.56337,19600000.0
2008-08-15 16:40:00,1.56349,1.56396,1.56349,1.56395,46300001.0
2008-08-15 16:41:00,1.56385,1.56408,1.56312,1.56381,38500000.0
2008-08-15 16:42:00,1.56393,1.56393,1.56345,1.56347,29100000.0
2008-08-15 16:43:00,1.56354,1.56413,1.56352,1.564,61600000.0
2008-08-15 16:44:00,1.56401,1.56434,1.56399,1.56423,36400000.0
2008-08-15 16:45:00,1.56404,1.56424,1.56384,1.56411,37400000.0
2008-08-15 16:46:00,1.56429,1.5645,1.56416,1.56432,50300000.0
2008-08-15 16:47:00,1.56409,1.56409,1.56336,1.56338,50600000.0
2008-08-15 16:48:00,1.5633,1.5633,1.56262,1.5629,48300000.0
2008-08-15 16:49:00,1.56286,1.56298,1.56273,1.56283,37500000.0
2008-08-15 16:50:00,1.56325,1.56364,1.56311,1.56354,44800000.0
2008-08-15 16:51:00,1.5638,1.56404,1.56367,1.56394,29600000.0
2008-08-15 16:52:00,1.56413,1.56458,1.56389,1.56458,43800001.0
2008-08-15 16:53:00,1.56473,1.56473,1.56424,1.56455,69600001.0
2008-08-15 16:54:00,1.56459,1.56477,1.56459,1.56466,42300001.0
2008-08-15 16:55:00,1.5646,1.5646,1.56409,1.56433,34100000.0
2008-08-15 16:56:00,1.56418,1.56436,1.56407,1.56419,41000000.0
2008-08-15 16:57:00,1.56417,1.56435,1.56404,1.56435,37600000.0
2008-08-15 16:58:00,1.56419,1.56456,1.56419,1.56443,38800000.0
2008-08-15 16:59:00,1.56386,1.56421,1.56314,1.56351,29600000.0
2008-08-15 17:00:00,1.56324,1.56402,1.56314,1.56372,43400000.0
2008-08-15 17:01:00,1.56359,1.56408,1.56359,1.56386,53600000.0
2008-08-15 17:02:00,1.56399,1.56434,1.56396,1.56434,32800000.0
2008-08-15 17:03:00,1.56444,1.56444,1.56362,1.56407,44700000.0
2008-08-15 17:04:00,1.56394,1.56412,1.56384,1.56412,32600000.0
2008-08-15 17:05:00,1.56405,1.56405,1.5631,1.56356,25800000.0
2008-08-15 17:06:00,1.56345,1.56345,1.56308,1.56339,21600000.0
2008-08-15 17:07:00,1.56322,1.5634,1.56295,1.56295,41500000.0
2008-08-15 17:08:00,1.56289,1.56298,1.56264,1.56279,27000000.0
2008-08-15 17:09:00,1.56281,1.56284,1.56252,1.56282,31000000.0
2008-08-15 17:10:00,1.56262,1.56281,1.56248,1.56248,35900000.0
2008-08-15 17:11:00,1.5623,1.56258,1.56208,1.56248,27800000.0
2008-08-15 17:12:00,1.56217,1.56217,1.56154,1.5619,29500000.0
2008-08-15 17:13:00,1.56186,1.56211,1.56127,1.56127,32800000.0
2008-08-15 17:14:00,1.56088,1.56121,1.56068,1.5607,41000000.0
2008-08-15 17:15:00,1.56095,1.56099,1.56061,1.5608,36000000.0
2008-08-15 17:16:00,1.56066,1.56089,1.56041,1.56041,48800000.0
2008-08-15 17:17:00,1.56038,1.56055,1.5601,1.56042,59400000.0
2008-08-15 17:18:00,1.56027,1.56045,1.5598,1.56038,40000000.0
2008-08-15 17:19:00,1.56048,1.5608,1.56048,1.5608,31800000.0
2008-08-15 17:20:00,1.56042,1.56064,1.56003,1.56003,32200001.0
2008-08-15 17:21:00,1.55988,1.56011,1.55936,1.55986,42400000.0
2008-08-15 17:22:00,1.55978,1.55978,1.55915,1.55927,33000000.0
2008-08-15 17:23:00,1.5596,1.56055,1.5596,1.56047,36300000.0
2008-08-15 17:24:00,1.56038,1.56048,1.56017,1.56027,28700000.0
2008-08-15 17:25:00,1.56012,1.56045,1.56005,1.56005,43300000.0
2008-08-15 17:26:00,1.55976,1.55999,1.55966,1.55988,36800000.0
2008-08-15 17:27:00,1.55982,1.55993,1.55967,1.55971,20000000.0
2008-08-15 17:28:00,1.56001,1.56001,1.55949,1.55962,42400000.0
2008-08-15 17:29:00,1.5597,1.5601,1.55958,1.56007,32200000.0
2008-08-15 17:30:00,1.55994,1.55994,1.5588,1.55921,48000000.0
2008-08-15 17:31:00,1.55893,1.55909,1.55882,1.55882,43000000.0
2008-08-15 17:32:00,1.55858,1.55904,1.55858,1.55897,30600000.0
2008-08-15 17:33:00,1.55888,1.55892,1.55854,1.55854,29800000.0
2008-08-15 17:34:00,1.55843,1.55862,1.55823,1.55851,59900000.0
2008-08-15 17:35:00,1.55856,1.55894,1.55856,1.55887,27000000.0
2008-08-15 17:36:00,1.55867,1.55905,1.55856,1.55902,40800000.0
2008-08-15 17:37:00,1.55906,1.55948,1.55889,1.55948,29000000.0
2008-08-15 17:38:00,1.55902,1.55923,1.55897,1.55897,37200000.0
2008-08-15 17:39:00,1.5593,1.55953,1.55914,1.55953,24800000.0
2008-08-15 17:40:00,1.55948,1.55998,1.55948,1.55987,28800000.0
2008-08-15 17:41:00,1.55998,1.56033,1.55998,1.56033,77099999.0
2008-08-15 17:42:00,1.56016,1.56035,1.55966,1.56035,53200000.0
2008-08-15 17:43:00,1.56003,1.56003,1.55924,1.55939,57100000.0
2008-08-15 17:44:00,1.55916,1.55929,1.55895,1.55917,30800000.0
2008-08-15 17:45:00,1.55945,1.55963,1.55939,1.55957,53100000.0
2008-08-15 17:46:00,1.55972,1.5604,1.55972,1.55985,57400000.0
2008-08-15 17:47:00,1.55958,1.5596,1.55919,1.5592,39000000.0
2008-08-15 17:48:00,1.55921,1.55931,1.55861,1.55903,101600000.0
2008-08-15 17:49:00,1.5593,1.55934,1.5587,1.55914,24400000.0
2008-08-15 17:50:00,1.559,1.55901,1.55871,1.55901,38000000.0
2008-08-15 17:51:00,1.55891,1.55931,1.55891,1.5592,30800000.0
2008-08-15 17:52:00,1.55934,1.55934,1.55872,1.55872,25200000.0
2008-08-15 17:53:00,1.55868,1.55881,1.5585,1.55873,28600000.0
2008-08-15 17:54:00,1.55869,1.55917,1.55868,1.55868,20600000.0
2008-08-15 17:55:00,1.55935,1.55944,1.55868,1.55922,72000000.0
2008-08-15 17:56:00,1.5589,1.5594,1.5589,1.55921,30600000.0
2008-08-15 17:57:00,1.55912,1.55947,1.55872,1.55928,39800000.0
2008-08-15 17:58:00,1.5592,1.5594,1.55829,1.55832,40000000.0
2008-08-15 17:59:00,1.55768,1.55801,1.5568,1.55801,38300000.0
2008-08-15 18:00:00,1.55826,1.55876,1.55786,1.55786,39200000.0
2008-08-15 18:01:00,1.5577,1.5579,1.55746,1.55784,39600000.0
2008-08-15 18:02:00,1.55772,1.55823,1.55768,1.55776,37600000.0
2008-08-15 18:03:00,1.55753,1.55821,1.5575,1.5578,24000000.0
2008-08-15 18:04:00,1.5582,1.5582,1.55795,1.55803,42200000.0
2008-08-15 18:05:00,1.55813,1.5583,1.55795,1.55807,41000000.0
2008-08-15 18:06:00,1.55784,1.55824,1.55771,1.55804,58000000.0
2008-08-15 18:07:00,1.55816,1.55858,1.55816,1.55826,37200000.0
2008-08-15 18:08:00,1.55807,1.55811,1.55772,1.55781,39500000.0
2008-08-15 18:09:00,1.55788,1.55839,1.55782,1.55829,47300000.0
2008-08-15 18:10:00,1.55822,1.55824,1.55796,1.55812,31600000.0
2008-08-15 18:11:00,1.55849,1.55898,1.55839,1.55879,47600000.0
2008-08-15 18:12:00,1.55883,1.55926,1.55883,1.55908,35000000.0
2008-08-15 18:13:00,1.55923,1.55958,1.55916,1.55958,44100000.0
2008-08-15 18:14:00,1.55947,1.56031,1.55947,1.56004,29600000.0
2008-08-15 18:15:00,1.55957,1.55968,1.55945,1.55968,29400000.0
2008-08-15 18:16:00,1.55996,1.56004,1.5599,1.55991,23600000.0
2008-08-15 18:17:00,1.55986,1.5601,1.55977,1.55977,45800000.0
2008-08-15 18:18:00,1.55985,1.55985,1.55943,1.55963,40800000.0
2008-08-15 18:19:00,1.55946,1.55946,1.55913,1.55917,25800000.0
2008-08-15 18:20:00,1.55923,1.55955,1.55913,1.55941,40600000.0
2008-08-15 18:21:00,1.55957,1.55958,1.55936,1.55938,37600000.0
2008-08-15 18:22:00,1.55948,1.55957,1.55939,1.5594,38200000.0
2008-08-15 18:23:00,1.55947,1.5596,1.5593,1.55957,30200000.0
2008-08-15 18:24:00,1.55945,1.55945,1.55905,1.55916,31400000.0
2008-08-15 18:25:00,1.55899,1.5592,1.55879,1.55904,28200000.0
2008-08-15 18:26:00,1.5586,1.55866,1.55842,1.55846,58600000.0
2008-08-15 18:27:00,1.55839,1.55878,1.55828,1.55866,54600001.0
2008-08-15 18:28:00,1.55844,1.5586,1.55838,1.55847,40600000.0
2008-08-15 18:29:00,1.55851,1.55857,1.55832,1.55857,39800000.0
2008-08-15 18:30:00,1.55831,1.55831,1.55779,1.55779,38100000.0
2008-08-15 18:31:00,1.5577,1.55808,1.5577,1.55804,29400000.0
2008-08-15 18:32:00,1.55795,1.55795,1.55753,1.55774,21900000.0
2008-08-15 18:33:00,1.5578,1.5578,1.55733,1.55747,52400000.0
2008-08-15 18:34:00,1.55755,1.55761,1.55733,1.5576,37200000.0
2008-08-15 18:35:00,1.55764,1.55769,1.55745,1.55759,47200000.0
2008-08-15 18:36:00,1.55728,1.55741,1.5567,1.5567,63700000.0
2008-08-15 18:37:00,1.55692,1.55699,1.5567,1.5567,29400000.0
2008-08-15 18:38:00,1.55688,1.55712,1.55677,1.55682,30200000.0
2008-08-15 18:39:00,1.55654,1.5568,1.55638,1.55644,21800000.0
2008-08-15 18:40:00,1.5558,1.55595,1.55537,1.55537,26500000.0
2008-08-15 18:41:00,1.55555,1.55567,1.55538,1.55565,36800000.0
2008-08-15 18:42:00,1.55555,1.55596,1.55542,1.55596,42400000.0
2008-08-15 18:43:00,1.55601,1.55624,1.55581,1.55607,42000000.0
2008-08-15 18:44:00,1.55625,1.55625,1.55599,1.55599,28000000.0
2008-08-15 18:45:00,1.55608,1.5561,1.55581,1.55589,30000001.0
2008-08-15 18:46:00,1.55605,1.55623,1.55605,1.55615,27600000.0
2008-08-15 18:47:00,1.55634,1.55637,1.55599,1.55602,17600000.0
2008-08-15 18:48:00,1.55603,1.55642,1.55602,1.55629,39600000.0
2008-08-15 18:49:00,1.55647,1.55654,1.55626,1.55646,28200000.0
2008-08-15 18:50:00,1.55642,1.55642,1.556,1.55609,58300000.0
2008-08-15 18:51:00,1.55593,1.55603,1.55557,1.5557,35400000.0
2008-08-15 18:52:00,1.55552,1.55581,1.55532,1.55532,37500000.0
2008-08-15 18:53:00,1.55523,1.55566,1.55523,1.55556,35000000.0
2008-08-15 18:54:00,1.55566,1.55569,1.55537,1.55556,40600000.0
2008-08-15 18:55:00,1.55522,1.5553,1.55496,1.5551,51400001.0
2008-08-15 18:56:00,1.55506,1.55566,1.55506,1.55533,55200001.0
2008-08-15 18:57:00,1.55571,1.55571,1.5556,1.55571,26800000.0
2008-08-15 18:58:00,1.55575,1.55608,1.55563,1.55608,35200000.0
2008-08-15 18:59:00,1.55647,1.55713,1.55634,1.55713,36600000.0
2008-08-15 19:00:00,1.55698,1.55706,1.55648,1.55659,35000000.0
2008-08-15 19:01:00,1.55692,1.55705,1.55658,1.55705,60000001.0
2008-08-15 19:02:00,1.55681,1.55681,1.55646,1.55659,37800000.0
2008-08-15 19:03:00,1.55645,1.55645,1.55605,1.55638,29200000.0
2008-08-15 19:04:00,1.55635,1.5565,1.55614,1.55618,40000000.0
2008-08-15 19:05:00,1.55625,1.55629,1.556,1.55616,33200000.0
2008-08-15 19:06:00,1.55626,1.55626,1.55589,1.55595,20600000.0
2008-08-15 19:07:00,1.55585,1.55627,1.55583,1.55609,38800000.0
2008-08-15 19:08:00,1.55581,1.55611,1.55577,1.55598,38500000.0
2008-08-15 19:09:00,1.55609,1.55617,1.55589,1.55602,17400000.0
2008-08-15 19:10:00,1.55612,1.55612,1.55533,1.55533,42600000.0
2008-08-15 19:11:00,1.55549,1.55549,1.55511,1.55523,40300000.0
2008-08-15 19:12:00,1.55501,1.55527,1.55501,1.55524,29100000.0
2008-08-15 19:13:00,1.55516,1.55551,1.55501,1.55551,43300000.0
2008-08-15 19:14:00,1.55529,1.55568,1.55526,1.55568,51400000.0
2008-08-15 19:15:00,1.55576,1.55576,1.55548,1.5556,34600001.0
2008-08-15 19:16:00,1.55543,1.55592,1.55543,1.55588,24400000.0
2008-08-15 19:17:00,1.55596,1.5561,1.55582,1.55604,34600000.0
2008-08-15 19:18:00,1.55592,1.55601,1.55576,1.55592,35000000.0
2008-08-15 19:19:00,1.55559,1.55616,1.55559,1.55604,46200000.0
2008-08-15 19:20:00,1.5561,1.55639,1.55609,1.55627,43500000.0
2008-08-15 19:21:00,1.55614,1.55651,1.55614,1.5562,26800000.0
2008-08-15 19:22:00,1.5562,1.5562,1.55587,1.55599,37200001.0
2008-08-15 19:23:00,1.55575,1.55598,1.55549,1.55598,44800000.0
2008-08-15 19:24:00,1.55577,1.55597,1.55567,1.55578,107600000.0
2008-08-15 19:25:00,1.55592,1.55592,1.55573,1.55586,29200000.0
2008-08-15 19:26:00,1.55559,1.55603,1.55538,1.55603,24600000.0
2008-08-15 19:27:00,1.55607,1.55607,1.55578,1.55592,32200000.0
2008-08-15 19:28:00,1.556,1.556,1.55545,1.55549,61400000.0
2008-08-15 19:29:00,1.55517,1.55517,1.55471,1.555,43000000.0
2008-08-15 19:30:00,1.55474,1.5548,1.55437,1.55437,51600000.0
2008-08-15 19:31:00,1.55437,1.55437,1.55396,1.55418,35000000.0
2008-08-15 19:32:00,1.55411,1.55427,1.55402,1.55416,48100000.0
2008-08-15 19:33:00,1.55427,1.55445,1.55415,1.55445,62000000.0
2008-08-15 19:34:00,1.55423,1.55456,1.55423,1.55455,19600000.0
2008-08-15 19:35:00,1.55444,1.55444,1.55389,1.55433,45400000.0
2008-08-15 19:36:00,1.5543,1.55451,1.55426,1.55434,28000000.0
2008-08-15 19:37:00,1.55445,1.55463,1.55437,1.55437,37800000.0
2008-08-15 19:38:00,1.55442,1.55483,1.55442,1.55462,30600000.0
2008-08-15 19:39:00,1.55474,1.55493,1.55436,1.55436,35400000.0
2008-08-15 19:40:00,1.55421,1.55465,1.55421,1.55438,99500004.0
2008-08-15 19:41:00,1.55461,1.55472,1.55461,1.55465,38800000.0
2008-08-15 19:42:00,1.55454,1.55484,1.55454,1.55484,38400000.0
2008-08-15 19:43:00,1.55468,1.55468,1.55421,1.55457,23400000.0
2008-08-15 19:44:00,1.55465,1.55487,1.55459,1.55487,57100001.0
2008-08-15 19:45:00,1.55485,1.55491,1.55473,1.55477,36000000.0
2008-08-15 19:46:00,1.55473,1.55513,1.55462,1.55462,46700000.0
2008-08-15 19:47:00,1.55493,1.55519,1.55493,1.55507,40700000.0
2008-08-15 19:48:00,1.55508,1.55513,1.55504,1.5551,37900000.0
2008-08-15 19:49:00,1.55495,1.55515,1.55486,1.55489,32200000.0
2008-08-15 19:50:00,1.55484,1.55496,1.55464,1.55496,25600001.0
2008-08-15 19:51:00,1.55489,1.55516,1.55479,1.55489,39500000.0
2008-08-15 19:52:00,1.55508,1.55517,1.55492,1.55509,34900000.0
2008-08-15 19:53:00,1.555,1.55512,1.55478,1.55503,43000000.0
2008-08-15 19:54:00,1.55515,1.55521,1.555,1.555,36400000.0
2008-08-15 19:55:00,1.55499,1.55531,1.55499,1.55531,17200000.0
2008-08-15 19:56:00,1.55533,1.55541,1.55516,1.55536,33400000.0
2008-08-15 19:57:00,1.55532,1.55539,1.55507,1.55519,33000000.0
2008-08-15 19:58:00,1.55514,1.55525,1.55502,1.55502,27900000.0
2008-08-15 19:59:00,1.55514,1.55533,1.55513,1.55523,39900000.0
2008-08-15 20:00:00,1.55533,1.55556,1.55506,1.55506,38600000.0
2008-08-15 20:01:00,1.55538,1.55543,1.55517,1.55517,50600000.0
2008-08-15 20:02:00,1.55522,1.55541,1.5552,1.55533,28200000.0
2008-08-15 20:03:00,1.55538,1.55538,1.55504,1.55514,84200000.0
2008-08-15 20:04:00,1.55521,1.55538,1.55504,1.55537,38400000.0
2008-08-15 20:05:00,1.55523,1.55549,1.55522,1.55537,36300000.0
2008-08-15 20:06:00,1.55558,1.55579,1.55548,1.55561,21600000.0
2008-08-15 20:07:00,1.55534,1.55534,1.555,1.55509,18400000.0
2008-08-15 20:08:00,1.55476,1.55476,1.55394,1.55418,38000000.0
2008-08-15 20:09:00,1.5543,1.55449,1.5543,1.55445,19400000.0
2008-08-15 20:10:00,1.55416,1.55462,1.55416,1.5545,41600000.0
2008-08-15 20:11:00,1.55418,1.55418,1.55353,1.55353,28400000.0
2008-08-15 20:12:00,1.55359,1.55375,1.55324,1.55375,37300000.0
2008-08-15 20:13:00,1.55376,1.55376,1.55329,1.55337,29800000.0
2008-08-15 20:14:00,1.55278,1.5534,1.55278,1.55314,23400000.0
2008-08-15 20:15:00,1.55325,1.5537,1.55319,1.5537,23200000.0
2008-08-15 20:16:00,1.5536,1.5536,1.55334,1.55347,38100000.0
2008-08-15 20:17:00,1.55354,1.55372,1.55297,1.55365,58300000.0
2008-08-15 20:18:00,1.55384,1.55384,1.55356,1.55358,52700000.0
2008-08-15 20:19:00,1.55377,1.55381,1.5535,1.55381,40000000.0
2008-08-15 20:20:00,1.554,1.55409,1.55373,1.55387,30600000.0
2008-08-15 20:21:00,1.55425,1.55429,1.55418,1.55418,32800000.0
2008-08-15 20:22:00,1.55434,1.55444,1.55427,1.55438,52300000.0
2008-08-15 20:23:00,1.55431,1.55469,1.55424,1.55453,43400000.0
2008-08-15 20:24:00,1.55465,1.55465,1.55436,1.55436,28200000.0
2008-08-15 20:25:00,1.5546,1.5546,1.55428,1.55447,35000000.0
2008-08-15 20:26:00,1.55413,1.55456,1.55413,1.55415,41600000.0
2008-08-15 20:27:00,1.55425,1.55425,1.55363,1.55397,50800000.0
2008-08-15 20:28:00,1.55437,1.55475,1.55437,1.55455,29000000.0
2008-08-15 20:29:00,1.55483,1.55496,1.55429,1.55486,35300000.0
2008-08-15 20:30:00,1.55474,1.55503,1.55469,1.55473,45400001.0
2008-08-15 20:31:00,1.5547,1.55479,1.5543,1.55442,40400000.0
2008-08-15 20:32:00,1.55419,1.5542,1.55357,1.5542,35800000.0
2008-08-15 20:33:00,1.55433,1.55433,1.5537,1.5537,40000000.0
2008-08-15 20:34:00,1.5537,1.5537,1.5534,1.55352,48200000.0
2008-08-15 20:35:00,1.5533,1.55335,1.55314,1.55315,24400000.0
2008-08-15 20:36:00,1.55295,1.55322,1.55291,1.55305,31700000.0
2008-08-15 20:37:00,1.55304,1.55304,1.55266,1.55294,39800000.0
2008-08-15 20:38:00,1.55306,1.5531,1.55282,1.55292,32400000.0
2008-08-15 20:39:00,1.55282,1.55308,1.55269,1.55287,50200000.0
2008-08-15 20:40:00,1.55313,1.55326,1.55302,1.55326,47800000.0
2008-08-15 20:41:00,1.55351,1.55351,1.55318,1.55322,57100001.0
2008-08-15 20:42:00,1.55324,1.55361,1.55299,1.55361,42100000.0
2008-08-15 20:43:00,1.55376,1.55395,1.55345,1.55345,37000000.0
2008-08-15 20:44:00,1.55368,1.55434,1.55355,1.55424,43400000.0
2008-08-15 20:45:00,1.55414,1.55428,1.55395,1.5541,37200000.0
2008-08-15 20:46:00,1.554,1.554,1.55352,1.55386,39200000.0
2008-08-15 20:47:00,1.55393,1.55448,1.55393,1.55427,33000000.0
2008-08-15 20:48:00,1.55409,1.55443,1.55409,1.5544,32200000.0
2008-08-15 20:49:00,1.55436,1.55454,1.55436,1.55449,31000000.0
2008-08-15 20:50:00,1.55428,1.55428,1.55407,1.55426,30600000.0
2008-08-15 20:51:00,1.55423,1.55454,1.5542,1.55426,26700000.0
2008-08-15 20:52:00,1.55428,1.55459,1.55428,1.5545,40200000.0
2008-08-15 20:53:00,1.55456,1.55473,1.55453,1.55464,43800000.0
2008-08-15 20:54:00,1.5543,1.55475,1.5543,1.55465,49600000.0
2008-08-15 20:55:00,1.55479,1.55479,1.55411,1.5544,31000000.0
2008-08-15 20:56:00,1.55421,1.55439,1.5541,1.55439,37800000.0
2008-08-15 20:57:00,1.55434,1.55446,1.55419,1.55419,54200000.0
2008-08-15 20:58:00,1.5542,1.55428,1.55405,1.55415,41000000.0
2008-08-15 20:59:00,1.55435,1.55475,1.55433,1.55475,33800000.0
2008-08-15 21:00:00,1.55429,1.5546,1.55429,1.55431,32000000.0
2008-08-15 21:01:00,1.55439,1.55464,1.55402,1.55402,38000000.0
2008-08-15 21:02:00,1.55441,1.55458,1.55405,1.55439,47500000.0
2008-08-15 21:03:00,1.5542,1.55435,1.55419,1.55426,39800000.0
2008-08-15 21:04:00,1.55427,1.55427,1.55396,1.5541,25800000.0
2008-08-15 21:05:00,1.5538,1.55414,1.55377,1.55377,51800000.0
2008-08-15 21:06:00,1.55385,1.55414,1.55372,1.55414,27800000.0
2008-08-15 21:07:00,1.55431,1.55431,1.55391,1.55415,45500001.0
2008-08-15 21:08:00,1.55413,1.55428,1.55413,1.55418,28000000.0
2008-08-15 21:09:00,1.55413,1.5544,1.55413,1.55422,23400000.0
2008-08-15 21:10:00,1.55411,1.5542,1.55394,1.55418,37000000.0
2008-08-15 21:11:00,1.55416,1.55446,1.55399,1.55424,43500000.0
2008-08-15 21:12:00,1.5542,1.55451,1.5542,1.55434,29000000.0
2008-08-15 21:13:00,1.5541,1.5544,1.55409,1.5542,51600000.0
2008-08-15 21:14:00,1.55402,1.55419,1.55397,1.55419,18600000.0
2008-08-15 21:15:00,1.55392,1.55405,1.55392,1.55403,21900000.0
2008-08-15 21:16:00,1.55424,1.5547,1.55424,1.5547,25200000.0
2008-08-15 21:17:00,1.55471,1.55471,1.55459,1.55471,21000000.0
2008-08-15 21:18:00,1.55483,1.55483,1.55401,1.5543,28000000.0
2008-08-15 21:19:00,1.55432,1.55455,1.55432,1.55437,28000000.0
2008-08-15 21:20:00,1.55448,1.55469,1.5544,1.55441,30600000.0
2008-08-15 21:21:00,1.55437,1.55464,1.55437,1.55451,48900000.0
2008-08-15 21:22:00,1.55432,1.55452,1.5541,1.55418,34100000.0
2008-08-15 21:23:00,1.55414,1.55426,1.55376,1.55416,65400000.0
2008-08-15 21:24:00,1.55379,1.55437,1.55378,1.55415,53200001.0
2008-08-15 21:25:00,1.55434,1.55453,1.55405,1.55432,58000001.0
2008-08-15 21:26:00,1.55443,1.55461,1.55438,1.5544,35300000.0
2008-08-15 21:27:00,1.55456,1.55472,1.55448,1.55456,37000000.0
2008-08-15 21:28:00,1.5544,1.55487,1.55435,1.55487,71300000.0
2008-08-15 21:29:00,1.55502,1.55502,1.55493,1.55495,33800000.0
2008-08-15 21:30:00,1.55484,1.5552,1.55483,1.5552,42400000.0
2008-08-15 21:31:00,1.55521,1.55528,1.55506,1.55526,32900000.0
2008-08-15 21:32:00,1.55535,1.55535,1.55511,1.55516,27800000.0
2008-08-15 21:33:00,1.55513,1.55525,1.55512,1.55512,20000000.0
2008-08-15 21:34:00,1.55512,1.5552,1.55508,1.5552,32600000.0
2008-08-15 21:35:00,1.55521,1.55537,1.55489,1.55537,19600000.0
2008-08-15 21:36:00,1.55549,1.55549,1.55505,1.55532,47400000.0
2008-08-15 21:37:00,1.55531,1.55531,1.55511,1.55523,32500000.0
2008-08-15 21:38:00,1.55522,1.55522,1.55489,1.55498,27600000.0
2008-08-15 21:39:00,1.55492,1.55515,1.55492,1.5551,24600000.0
2008-08-15 21:40:00,1.55481,1.55492,1.55474,1.55482,20200000.0
2008-08-15 21:41:00,1.55488,1.55505,1.5548,1.55505,56000001.0
2008-08-15 21:42:00,1.5549,1.5549,1.55394,1.55394,31800000.0
2008-08-15 21:43:00,1.55423,1.55447,1.55404,1.55404,34400000.0
2008-08-15 21:44:00,1.55407,1.55407,1.55345,1.55345,23600000.0
2008-08-15 21:45:00,1.55349,1.55379,1.55321,1.55379,33800000.0
2008-08-15 21:46:00,1.55357,1.55362,1.55314,1.55326,57900001.0
2008-08-15 21:47:00,1.55323,1.5535,1.55317,1.55335,29600000.0
2008-08-15 21:48:00,1.55334,1.55372,1.55334,1.55345,111100000.0
2008-08-15 21:49:00,1.55346,1.55355,1.55346,1.55354,23200000.0
2008-08-15 21:50:00,1.55334,1.55388,1.55334,1.55355,31800000.0
2008-08-15 21:51:00,1.55346,1.55382,1.55346,1.55372,32600000.0
2008-08-15 21:52:00,1.55384,1.55414,1.55321,1.55332,40800000.0
2008-08-15 21:53:00,1.55316,1.55316,1.55276,1.55276,33200000.0
2008-08-15 21:54:00,1.55296,1.55309,1.55278,1.55281,45800000.0
2008-08-15 21:55:00,1.55303,1.55335,1.55303,1.55329,51400000.0
2008-08-15 21:56:00,1.55345,1.55377,1.55345,1.55364,46800000.0
2008-08-15 21:57:00,1.55384,1.55385,1.55325,1.5536,42800000.0
2008-08-15 21:58:00,1.55354,1.55354,1.55292,1.55294,33200000.0
2008-08-15 21:59:00,1.55326,1.55358,1.55326,1.5533,52200000.0
2008-08-15 22:00:00,1.55331,1.55337,1.55326,1.5533,32000000.0
2008-08-15 22:01:00,1.55315,1.55328,1.55293,1.55305,38800000.0
2008-08-15 22:02:00,1.55278,1.55323,1.55278,1.55307,30200000.0
2008-08-15 22:03:00,1.55309,1.55351,1.55309,1.55345,32500000.0
2008-08-15 22:04:00,1.55335,1.5534,1.55306,1.55333,24600000.0
2008-08-15 22:05:00,1.55352,1.55363,1.55336,1.55363,29200000.0
2008-08-15 22:06:00,1.55368,1.55375,1.5532,1.5532,41400000.0
2008-08-15 22:07:00,1.55342,1.55359,1.55327,1.55332,34200000.0
2008-08-15 22:08:00,1.5531,1.55354,1.5531,1.55352,47300000.0
2008-08-15 22:09:00,1.55357,1.55372,1.55334,1.55353,40500000.0
2008-08-15 22:10:00,1.55357,1.55373,1.55349,1.55367,42600000.0
2008-08-15 22:11:00,1.55339,1.5534,1.55312,1.55328,26800000.0
2008-08-15 22:12:00,1.55344,1.55353,1.55337,1.55353,49000000.0
2008-08-15 22:13:00,1.55345,1.55357,1.55338,1.55357,23400000.0
2008-08-15 22:14:00,1.55346,1.55417,1.55346,1.554,71600000.0
2008-08-15 22:15:00,1.55423,1.55435,1.55405,1.55422,33600000.0
2008-08-15 22:16:00,1.55405,1.55414,1.55389,1.55389,22800000.0
2008-08-15 22:17:00,1.55406,1.55407,1.5538,1.5538,29300000.0
2008-08-15 22:18:00,1.55375,1.55375,1.55319,1.5536,39900000.0
2008-08-15 22:19:00,1.55373,1.55433,1.55373,1.55419,38300000.0
2008-08-15 22:20:00,1.55426,1.5543,1.55385,1.55393,28600000.0
2008-08-15 22:21:00,1.55394,1.55428,1.55386,1.55428,33200000.0
2008-08-15 22:22:00,1.55428,1.55431,1.55406,1.55411,90299998.0
2008-08-15 22:23:00,1.55406,1.55439,1.55406,1.55422,30600000.0
2008-08-15 22:24:00,1.55443,1.55443,1.55376,1.55399,32200000.0
2008-08-15 22:25:00,1.55395,1.55447,1.55391,1.55447,22000000.0
2008-08-15 22:26:00,1.55412,1.55413,1.55388,1.55413,21800000.0
2008-08-15 22:27:00,1.5537,1.55412,1.5537,1.55412,60400000.0
2008-08-15 22:28:00,1.55374,1.55419,1.5537,1.55388,58100000.0
2008-08-15 22:29:00,1.55372,1.55405,1.55372,1.55405,21600000.0
2008-08-15 22:30:00,1.55422,1.55445,1.5541,1.5541,34600000.0
2008-08-15 22:31:00,1.55281,1.55378,1.55281,1.55378,13800000.0
2008-08-15 22:32:00,1.55422,1.55485,1.55422,1.55482,35600000.0
2008-08-15 22:33:00,1.55493,1.55504,1.55485,1.55504,23600000.0
2008-08-15 22:34:00,1.55522,1.55546,1.55496,1.55546,31100000.0
2008-08-15 22:35:00,1.55546,1.55546,1.55504,1.55504,42600000.0
2008-08-15 22:36:00,1.55527,1.5556,1.55525,1.55553,15400000.0
2008-08-15 22:37:00,1.55568,1.55578,1.55559,1.55578,39800000.0
2008-08-15 22:38:00,1.55554,1.55561,1.55523,1.55539,37800000.0
2008-08-15 22:39:00,1.55547,1.55575,1.55547,1.55566,75500000.0
2008-08-15 22:40:00,1.55573,1.55583,1.55533,1.55533,48900000.0
2008-08-15 22:41:00,1.55568,1.55602,1.55568,1.55602,35600000.0
2008-08-15 22:42:00,1.55582,1.55582,1.5555,1.55554,36500000.0
2008-08-15 22:43:00,1.55566,1.55566,1.55543,1.55543,27000000.0
2008-08-15 22:44:00,1.5554,1.55553,1.55531,1.55553,37500000.0
2008-08-15 22:45:00,1.5556,1.55593,1.5556,1.55593,39400000.0
2008-08-15 22:46:00,1.55594,1.55626,1.55594,1.55606,29200000.0
2008-08-15 22:47:00,1.55616,1.55633,1.55607,1.55633,36100000.0
2008-08-15 22:48:00,1.55606,1.5564,1.55606,1.55627,34800000.0
2008-08-15 22:49:00,1.55612,1.55626,1.55565,1.55575,18400000.0
2008-08-15 22:50:00,1.55521,1.55543,1.55505,1.55533,45000000.0
2008-08-15 22:51:00,1.55524,1.55526,1.5551,1.55522,24200000.0
2008-08-15 22:52:00,1.55504,1.55504,1.55462,1.55497,42800000.0
2008-08-15 22:53:00,1.55513,1.55531,1.55504,1.55524,32300000.0
2008-08-15 22:54:00,1.5552,1.55527,1.55504,1.55504,23400000.0
2008-08-15 22:55:00,1.55516,1.55516,1.55489,1.55495,24200000.0
2008-08-15 22:56:00,1.55533,1.55535,1.55528,1.55533,46900000.0
2008-08-15 22:57:00,1.55536,1.55536,1.55492,1.55492,49400000.0
2008-08-15 22:58:00,1.55522,1.55538,1.55502,1.55502,31800000.0
2008-08-15 22:59:00,1.55526,1.55532,1.5551,1.55531,49100000.0
2008-08-17 23:00:00,1.55468,1.55494,1.55468,1.55472,39900000.0
2008-08-17 23:01:00,1.55489,1.55489,1.55364,1.55364,33000000.0
2008-08-17 23:02:00,1.55364,1.55364,1.553,1.55346,17200000.0
2008-08-17 23:03:00,1.55376,1.55376,1.55351,1.55351,43800000.0
2008-08-17 23:04:00,1.55356,1.55371,1.55346,1.55371,26000000.0
2008-08-17 23:05:00,1.55367,1.55393,1.55366,1.55393,40000000.0
2008-08-17 23:06:00,1.55429,1.5545,1.55423,1.5545,56000000.0
2008-08-17 23:07:00,1.55374,1.55394,1.55373,1.55387,37500000.0
2008-08-17 23:08:00,1.55402,1.55414,1.55395,1.55406,26100000.0
2008-08-17 23:09:00,1.55442,1.55465,1.55437,1.55442,29600000.0
2008-08-17 23:10:00,1.55447,1.55462,1.55424,1.55435,12200000.0
2008-08-17 23:11:00,1.5541,1.55481,1.5541,1.55481,31800000.0
2008-08-17 23:12:00,1.55498,1.55508,1.55477,1.55477,31200000.0
2008-08-17 23:13:00,1.55347,1.55435,1.55347,1.55433,28200000.0
2008-08-17 23:14:00,1.55464,1.55466,1.55449,1.55459,20000000.0
2008-08-17 23:15:00,1.5547,1.5548,1.55412,1.55467,67800000.0
2008-08-17 23:16:00,1.5545,1.55453,1.55432,1.55436,49500000.0
2008-08-17 23:17:00,1.55435,1.55449,1.55435,1.55449,11600000.0
2008-08-17 23:18:00,1.55468,1.5547,1.55452,1.55452,18000000.0
2008-08-17 23:19:00,1.55444,1.55462,1.55437,1.55444,25600000.0
2008-08-17 23:20:00,1.55454,1.55454,1.5539,1.55425,49200000.0
2008-08-17 23:21:00,1.5546,1.55467,1.55448,1.55448,40400000.0
2008-08-17 23:22:00,1.55463,1.55466,1.55431,1.55466,30600000.0
2008-08-17 23:23:00,1.55472,1.55494,1.55472,1.55486,37200000.0
2008-08-17 23:24:00,1.55528,1.55533,1.55487,1.55493,33800000.0
2008-08-17 23:25:00,1.55454,1.55473,1.55454,1.55472,34400000.0
2008-08-17 23:26:00,1.5551,1.55522,1.55493,1.55522,45700000.0
2008-08-17 23:27:00,1.55505,1.55518,1.55505,1.55505,30800000.0
2008-08-17 23:28:00,1.55541,1.55549,1.55488,1.55488,33600000.0
2008-08-17 23:29:00,1.55472,1.55502,1.55458,1.55458,57000000.0
2008-08-17 23:30:00,1.55474,1.55483,1.55448,1.5547,54800000.0
2008-08-17 23:31:00,1.55483,1.55488,1.55455,1.55487,35300000.0
2008-08-17 23:32:00,1.55453,1.5548,1.55453,1.5548,22600000.0
2008-08-17 23:33:00,1.5548,1.5549,1.55451,1.55451,41600001.0
2008-08-17 23:34:00,1.55466,1.55481,1.55449,1.55481,52600000.0
2008-08-17 23:35:00,1.55478,1.55478,1.55466,1.55466,29800000.0
2008-08-17 23:36:00,1.55475,1.5548,1.55462,1.5547,22500000.0
2008-08-17 23:37:00,1.55458,1.55469,1.55458,1.55466,26200000.0
2008-08-17 23:38:00,1.55468,1.55491,1.55467,1.55491,50800000.0
2008-08-17 23:39:00,1.55478,1.55488,1.55473,1.55483,33300000.0
2008-08-17 23:40:00,1.55488,1.55493,1.55488,1.55493,9200000.0
2008-08-17 23:41:00,1.55486,1.55493,1.55445,1.55445,54200000.0
2008-08-17 23:42:00,1.55496,1.55496,1.55473,1.55486,21200000.0
2008-08-17 23:43:00,1.55526,1.55544,1.55498,1.55538,23000000.0
2008-08-17 23:44:00,1.55482,1.55488,1.55456,1.55462,63200000.0
2008-08-17 23:45:00,1.55457,1.55472,1.55429,1.55452,53200000.0
2008-08-17 23:46:00,1.5548,1.5549,1.55432,1.5549,39000000.0
2008-08-17 23:47:00,1.55515,1.55522,1.55506,1.55514,19600000.0
2008-08-17 23:48:00,1.55496,1.55496,1.55478,1.5549,19800000.0
2008-08-17 23:49:00,1.55475,1.55475,1.55426,1.5545,22400000.0
2008-08-17 23:50:00,1.55483,1.55492,1.55458,1.55478,50800000.0
2008-08-17 23:51:00,1.55464,1.55464,1.55432,1.55447,34400000.0
2008-08-17 23:52:00,1.55477,1.55481,1.55447,1.55471,42800000.0
2008-08-17 23:53:00,1.55509,1.55601,1.55509,1.55589,90299999.0
2008-08-17 23:54:00,1.55567,1.55567,1.55424,1.55424,33000000.0
2008-08-17 23:55:00,1.55515,1.55535,1.55515,1.55535,21000000.0
2008-08-17 23:56:00,1.55494,1.55494,1.55464,1.55476,31600000.0
2008-08-17 23:57:00,1.55479,1.55487,1.55474,1.55487,25500000.0
2008-08-17 23:58:00,1.55484,1.55515,1.55454,1.55515,36500000.0
2008-08-17 23:59:00,1.55531,1.55549,1.55522,1.55545,39100000.0
2008-08-18 00:00:00,1.55546,1.55561,1.55533,1.55546,44600000.0
2008-08-18 00:01:00,1.55525,1.55548,1.55524,1.55524,53400000.0
2008-08-18 00:02:00,1.55517,1.55534,1.55479,1.5553,41800000.0
2008-08-18 00:03:00,1.55533,1.55558,1.55522,1.55558,25300000.0
2008-08-18 00:04:00,1.55549,1.55571,1.55542,1.55562,28000000.0
2008-08-18 00:05:00,1.55583,1.55584,1.55558,1.55571,45000000.0
2008-08-18 00:06:00,1.55576,1.55597,1.55576,1.55583,33000000.0
2008-08-18 00:07:00,1.55593,1.55594,1.55571,1.55582,28200000.0
2008-08-18 00:08:00,1.55572,1.55578,1.55553,1.55572,33800000.0
2008-08-18 00:09:00,1.55558,1.55581,1.5555,1.55566,59500000.0
2008-08-18 00:10:00,1.55576,1.55583,1.55563,1.55573,38200000.0
2008-08-18 00:11:00,1.55565,1.55565,1.55503,1.55503,28900000.0
2008-08-18 00:12:00,1.55513,1.55513,1.5549,1.5549,53200000.0
2008-08-18 00:13:00,1.55515,1.55535,1.55492,1.55525,86400000.0
2008-08-18 00:14:00,1.55517,1.55531,1.55504,1.55529,60600000.0
2008-08-18 00:15:00,1.55496,1.55503,1.55479,1.55479,25400000.0
2008-08-18 00:16:00,1.55506,1.55506,1.55484,1.55499,23600000.0
2008-08-18 00:17:00,1.55501,1.55518,1.55496,1.55511,35500001.0
2008-08-18 00:18:00,1.55519,1.55523,1.55493,1.55507,35400000.0
2008-08-18 00:19:00,1.5552,1.55522,1.5551,1.55519,22200000.0
2008-08-18 00:20:00,1.55543,1.55571,1.55534,1.55534,37800000.0
2008-08-18 00:21:00,1.55589,1.5565,1.55589,1.55643,41400000.0
2008-08-18 00:22:00,1.55656,1.55668,1.55646,1.55647,22400000.0
2008-08-18 00:23:00,1.55668,1.55692,1.55634,1.55678,52800000.0
2008-08-18 00:24:00,1.5571,1.55711,1.55701,1.55701,21000000.0
2008-08-18 00:25:00,1.55686,1.55717,1.55668,1.55681,38200000.0
2008-08-18 00:26:00,1.55654,1.55692,1.55627,1.55627,37800000.0
2008-08-18 00:27:00,1.55617,1.55631,1.55617,1.55631,33000000.0
2008-08-18 00:28:00,1.55723,1.55742,1.55695,1.55715,56400000.0
2008-08-18 00:29:00,1.557,1.55711,1.55683,1.5569,45400001.0
2008-08-18 00:30:00,1.55673,1.55721,1.55673,1.5571,50600001.0
2008-08-18 00:31:00,1.55707,1.55712,1.55705,1.55712,28200000.0
2008-08-18 00:32:00,1.55706,1.5572,1.5568,1.5568,34600000.0
2008-08-18 00:33:00,1.55705,1.55705,1.5567,1.55692,29800000.0
2008-08-18 00:34:00,1.55701,1.55701,1.55673,1.55686,21000000.0
2008-08-18 00:35:00,1.55711,1.55711,1.55695,1.55709,31400000.0
2008-08-18 00:36:00,1.55692,1.55692,1.55663,1.55675,38000000.0
2008-08-18 00:37:00,1.55682,1.55682,1.55665,1.55677,33900000.0
2008-08-18 00:38:00,1.55677,1.55697,1.55673,1.55675,35400000.0
2008-08-18 00:39:00,1.55671,1.55708,1.55668,1.55687,32600000.0
2008-08-18 00:40:00,1.55654,1.55668,1.55632,1.55648,24400000.0
2008-08-18 00:41:00,1.55654,1.55671,1.55647,1.55668,43000001.0
2008-08-18 00:42:00,1.55652,1.55653,1.55641,1.5565,30400000.0
2008-08-18 00:43:00,1.5565,1.55667,1.55614,1.55667,34000000.0
2008-08-18 00:44:00,1.55653,1.55653,1.5564,1.55653,30000000.0
2008-08-18 00:45:00,1.55659,1.55668,1.55647,1.55657,64500000.0
2008-08-18 00:46:00,1.55664,1.5569,1.55664,1.55689,29800000.0
2008-08-18 00:47:00,1.55684,1.55696,1.55674,1.55681,44400001.0
2008-08-18 00:48:00,1.55636,1.55675,1.55636,1.55662,31800000.0
2008-08-18 00:49:00,1.55669,1.55669,1.55626,1.55649,54000000.0
2008-08-18 00:50:00,1.55622,1.55673,1.5562,1.55673,42200001.0
2008-08-18 00:51:00,1.55645,1.55645,1.55599,1.55607,63000001.0
2008-08-18 00:52:00,1.55584,1.55599,1.55579,1.55599,43800000.0
2008-08-18 00:53:00,1.55577,1.55599,1.55574,1.55589,61000000.0
2008-08-18 00:54:00,1.55561,1.55599,1.55561,1.55599,40900000.0
2008-08-18 00:55:00,1.55584,1.55599,1.55552,1.55599,30800000.0
2008-08-18 00:56:00,1.55591,1.55591,1.55567,1.55578,102700001.0
2008-08-18 00:57:00,1.55577,1.55587,1.55569,1.55582,25500000.0
2008-08-18 00:58:00,1.55593,1.556,1.55577,1.55586,24400000.0
2008-08-18 00:59:00,1.55605,1.55616,1.55605,1.55609,41800000.0
2008-08-18 01:00:00,1.55601,1.55604,1.5558,1.55585,45000000.0
2008-08-18 01:01:00,1.55592,1.55599,1.55579,1.55585,35400000.0
2008-08-18 01:02:00,1.55578,1.55578,1.5551,1.5551,34000000.0
2008-08-18 01:03:00,1.55547,1.55547,1.55515,1.5554,37400000.0
2008-08-18 01:04:00,1.55523,1.55528,1.5551,1.5551,34200000.0
2008-08-18 01:05:00,1.55516,1.55533,1.55511,1.55523,32400000.0
2008-08-18 01:06:00,1.5553,1.5553,1.55496,1.5551,24600000.0
2008-08-18 01:07:00,1.55506,1.55506,1.5547,1.55483,76100000.0
2008-08-18 01:08:00,1.55489,1.55489,1.55449,1.55449,54500001.0
2008-08-18 01:09:00,1.55503,1.55503,1.55483,1.55501,27400000.0
2008-08-18 01:10:00,1.55492,1.55497,1.55457,1.5548,34000000.0
2008-08-18 01:11:00,1.55478,1.55493,1.55472,1.55493,38800000.0
2008-08-18 01:12:00,1.55463,1.55493,1.55447,1.55484,36100000.0
2008-08-18 01:13:00,1.5549,1.55497,1.55468,1.55489,42200000.0
2008-08-18 01:14:00,1.55454,1.55463,1.55437,1.55463,34400000.0
2008-08-18 01:15:00,1.55449,1.55449,1.55419,1.55443,25200000.0
2008-08-18 01:16:00,1.55476,1.5549,1.55455,1.55455,33600000.0
2008-08-18 01:17:00,1.55462,1.55462,1.55442,1.55457,30200000.0
2008-08-18 01:18:00,1.55453,1.55453,1.55415,1.5545,33200000.0
2008-08-18 01:19:00,1.55439,1.55458,1.55434,1.55454,37600000.0
2008-08-18 01:20:00,1.55457,1.55469,1.55407,1.55464,40200000.0
2008-08-18 01:21:00,1.5547,1.5551,1.5547,1.5549,44500000.0
2008-08-18 01:22:00,1.5548,1.5549,1.5546,1.5546,33800000.0
2008-08-18 01:23:00,1.55475,1.55494,1.55474,1.55474,47400000.0
2008-08-18 01:24:00,1.55542,1.55569,1.55542,1.55556,30800000.0
2008-08-18 01:25:00,1.55549,1.55549,1.5551,1.55536,44700000.0
2008-08-18 01:26:00,1.55526,1.55547,1.55521,1.55546,27000000.0
2008-08-18 01:27:00,1.55562,1.55588,1.5556,1.55588,30000000.0
2008-08-18 01:28:00,1.55582,1.55601,1.55567,1.55598,52300000.0
2008-08-18 01:29:00,1.55609,1.55609,1.5559,1.55594,45200000.0
2008-08-18 01:30:00,1.55598,1.55598,1.5555,1.55585,45500000.0
2008-08-18 01:31:00,1.5558,1.55599,1.5558,1.55587,25800000.0
2008-08-18 01:32:00,1.55603,1.55622,1.55584,1.55601,36600000.0
2008-08-18 01:33:00,1.55611,1.5562,1.55599,1.55599,38000000.0
2008-08-18 01:34:00,1.55605,1.55613,1.55567,1.55607,40600000.0
2008-08-18 01:35:00,1.5561,1.55627,1.55586,1.55604,40200000.0
2008-08-18 01:36:00,1.55615,1.5563,1.55615,1.55615,48200001.0
2008-08-18 01:37:00,1.5562,1.55632,1.55593,1.55625,38000000.0
2008-08-18 01:38:00,1.55653,1.5567,1.55643,1.55651,42500000.0
2008-08-18 01:39:00,1.55672,1.55672,1.55642,1.5566,23400000.0
2008-08-18 01:40:00,1.5566,1.55669,1.55654,1.55669,34400000.0
2008-08-18 01:41:00,1.55664,1.55701,1.5566,1.55685,31400000.0
2008-08-18 01:42:00,1.55707,1.55733,1.55697,1.55722,32200000.0
2008-08-18 01:43:00,1.55713,1.55715,1.55666,1.55666,14400000.0
2008-08-18 01:44:00,1.55646,1.55663,1.55624,1.55645,38600000.0
2008-08-18 01:45:00,1.55633,1.55636,1.55613,1.55636,23200000.0
2008-08-18 01:46:00,1.55619,1.55636,1.55606,1.55618,32800000.0
2008-08-18 01:47:00,1.55615,1.55629,1.55598,1.55598,34100000.0
2008-08-18 01:48:00,1.55618,1.55622,1.55565,1.55565,57700000.0
2008-08-18 01:49:00,1.55602,1.55618,1.55559,1.55606,29200000.0
2008-08-18 01:50:00,1.55603,1.5562,1.55569,1.5561,29300000.0
2008-08-18 01:51:00,1.55598,1.5562,1.55587,1.55614,28600000.0
2008-08-18 01:52:00,1.55655,1.55675,1.55643,1.55643,28400000.0
2008-08-18 01:53:00,1.55647,1.55647,1.55613,1.55613,44400000.0
2008-08-18 01:54:00,1.55598,1.55612,1.55598,1.55604,32600000.0
2008-08-18 01:55:00,1.55582,1.55582,1.55513,1.55513,33200000.0
2008-08-18 01:56:00,1.55523,1.55555,1.55522,1.55536,58000000.0
2008-08-18 01:57:00,1.5553,1.5554,1.55519,1.55526,30800000.0
2008-08-18 01:58:00,1.55542,1.55542,1.5551,1.5551,31200000.0
2008-08-18 01:59:00,1.55534,1.55541,1.55527,1.55534,63400000.0
2008-08-18 02:00:00,1.55532,1.55538,1.55522,1.55522,30200000.0
2008-08-18 02:01:00,1.55474,1.55498,1.55465,1.55489,16800000.0
2008-08-18 02:02:00,1.55489,1.55528,1.55489,1.55523,22000000.0
2008-08-18 02:03:00,1.55545,1.55571,1.55531,1.55571,45600000.0
2008-08-18 02:04:00,1.55562,1.55584,1.55562,1.55584,32600000.0
2008-08-18 02:05:00,1.55602,1.55604,1.55578,1.55578,40900000.0
2008-08-18 02:06:00,1.55578,1.55588,1.55564,1.55571,31200000.0
2008-08-18 02:07:00,1.55574,1.55601,1.55552,1.5556,38100000.0
2008-08-18 02:08:00,1.55542,1.55587,1.55542,1.55587,35000000.0
2008-08-18 02:09:00,1.55591,1.55622,1.55579,1.55622,29600000.0
2008-08-18 02:10:00,1.55636,1.55653,1.55594,1.55634,38300000.0
2008-08-18 02:11:00,1.55591,1.55638,1.55591,1.55613,46900000.0
2008-08-18 02:12:00,1.55596,1.55641,1.55596,1.55615,42700001.0
2008-08-18 02:13:00,1.5563,1.55695,1.5563,1.55676,33000000.0
2008-08-18 02:14:00,1.55678,1.55678,1.55637,1.55642,17300000.0
2008-08-18 02:15:00,1.55652,1.55669,1.55625,1.55665,29000000.0
2008-08-18 02:16:00,1.55677,1.55691,1.5567,1.55676,26900000.0
2008-08-18 02:17:00,1.55684,1.55692,1.55654,1.55675,25800000.0
2008-08-18 02:18:00,1.55664,1.55664,1.55636,1.5564,40000000.0
2008-08-18 02:19:00,1.55641,1.55643,1.5562,1.55624,26200000.0
2008-08-18 02:20:00,1.55615,1.55626,1.55582,1.55626,22400000.0
2008-08-18 02:21:00,1.55605,1.55639,1.55601,1.55639,37800000.0
2008-08-18 02:22:00,1.55614,1.55624,1.5559,1.55617,44000000.0
2008-08-18 02:23:00,1.5561,1.55656,1.5561,1.55639,36500000.0
2008-08-18 02:24:00,1.55636,1.55646,1.55614,1.55621,42200000.0
2008-08-18 02:25:00,1.55617,1.55619,1.55567,1.55603,30500000.0
2008-08-18 02:26:00,1.55621,1.55644,1.55621,1.5563,41100000.0
2008-08-18 02:27:00,1.55608,1.55618,1.55596,1.55609,30400000.0
2008-08-18 02:28:00,1.55623,1.55625,1.55599,1.55599,22000000.0
2008-08-18 02:29:00,1.55606,1.55633,1.55584,1.55633,38600000.0
2008-08-18 02:30:00,1.5564,1.55692,1.5564,1.55692,44900000.0
2008-08-18 02:31:00,1.55694,1.55696,1.55653,1.55683,39000000.0
2008-08-18 02:32:00,1.55699,1.55724,1.55685,1.55724,42100000.0
2008-08-18 02:33:00,1.55735,1.55756,1.55722,1.55722,26800000.0
2008-08-18 02:34:00,1.55746,1.55762,1.55726,1.55759,44200000.0
2008-08-18 02:35:00,1.55773,1.55773,1.55741,1.55753,25600000.0
2008-08-18 02:36:00,1.55728,1.55791,1.55728,1.55789,26300000.0
2008-08-18 02:37:00,1.55774,1.55801,1.5577,1.55787,48200001.0
2008-08-18 02:38:00,1.55777,1.55796,1.55742,1.55742,51299999.0
2008-08-18 02:39:00,1.55745,1.5575,1.55703,1.55745,48100000.0
2008-08-18 02:40:00,1.55725,1.55746,1.55675,1.55675,27800000.0
2008-08-18 02:41:00,1.55706,1.55729,1.55685,1.55729,47800002.0
2008-08-18 02:42:00,1.55756,1.55756,1.55732,1.55755,34000000.0
2008-08-18 02:43:00,1.55741,1.55754,1.55729,1.55729,41600000.0
2008-08-18 02:44:00,1.55717,1.55756,1.55717,1.55756,25800000.0
2008-08-18 02:45:00,1.55741,1.5577,1.55739,1.55757,33000000.0
2008-08-18 02:46:00,1.5578,1.55806,1.55769,1.55794,34500000.0
2008-08-18 02:47:00,1.55803,1.55822,1.55781,1.55818,42600000.0
2008-08-18 02:48:00,1.55818,1.5582,1.55804,1.5582,31800000.0
2008-08-18 02:49:00,1.55831,1.55847,1.55812,1.55826,28900000.0
2008-08-18 02:50:00,1.55842,1.55865,1.55842,1.55865,23000000.0
2008-08-18 02:51:00,1.55832,1.55881,1.55832,1.55876,36800000.0
2008-08-18 02:52:00,1.55855,1.5588,1.55839,1.55848,37500000.0
2008-08-18 02:53:00,1.55853,1.55853,1.55752,1.55756,69400001.0
2008-08-18 02:54:00,1.55741,1.55781,1.55741,1.55781,32400000.0
2008-08-18 02:55:00,1.558,1.55808,1.55776,1.55776,27000000.0
2008-08-18 02:56:00,1.5577,1.5577,1.55736,1.55768,49000001.0
2008-08-18 02:57:00,1.55739,1.55792,1.55739,1.55778,45000000.0
2008-08-18 02:58:00,1.55784,1.55796,1.55775,1.5578,42100000.0
2008-08-18 02:59:00,1.55801,1.55821,1.55793,1.55797,35600000.0
2008-08-18 03:00:00,1.55806,1.55806,1.55772,1.55791,42100000.0
2008-08-18 03:01:00,1.55788,1.55798,1.55778,1.55794,28200000.0
2008-08-18 03:02:00,1.55778,1.55791,1.55769,1.55785,44900000.0
2008-08-18 03:03:00,1.55773,1.55773,1.55748,1.55759,44200001.0
2008-08-18 03:04:00,1.55742,1.55755,1.55707,1.55707,22400000.0
2008-08-18 03:05:00,1.55767,1.55805,1.55766,1.55768,44600000.0
2008-08-18 03:06:00,1.55801,1.55806,1.55777,1.5578,51700000.0
2008-08-18 03:07:00,1.55795,1.55813,1.55783,1.55805,41100000.0
2008-08-18 03:08:00,1.55813,1.55813,1.55786,1.55791,50400000.0
2008-08-18 03:09:00,1.55804,1.55804,1.55761,1.55761,28800000.0
2008-08-18 03:10:00,1.55783,1.55789,1.55755,1.55786,52500000.0
2008-08-18 03:11:00,1.55757,1.55763,1.55734,1.55734,69100000.0
2008-08-18 03:12:00,1.55769,1.55793,1.55768,1.55785,36200000.0
2008-08-18 03:13:00,1.55783,1.55783,1.55757,1.5578,45800001.0
2008-08-18 03:14:00,1.55776,1.5578,1.55757,1.55757,38400000.0
2008-08-18 03:15:00,1.5575,1.5575,1.55737,1.5575,34400000.0
2008-08-18 03:16:00,1.55732,1.55732,1.55667,1.55703,23400000.0
2008-08-18 03:17:00,1.55708,1.55714,1.55701,1.55701,29000001.0
2008-08-18 03:18:00,1.55703,1.55745,1.55688,1.55745,36400001.0
2008-08-18 03:19:00,1.55735,1.55765,1.55735,1.55756,40100000.0
2008-08-18 03:20:00,1.55778,1.55779,1.55749,1.55756,35400000.0
2008-08-18 03:21:00,1.55756,1.55771,1.55751,1.55761,47000000.0
2008-08-18 03:22:00,1.55788,1.55793,1.55778,1.55793,28000000.0
2008-08-18 03:23:00,1.55804,1.55828,1.55804,1.55828,23100000.0
2008-08-18 03:24:00,1.55838,1.55838,1.55816,1.55831,24600000.0
2008-08-18 03:25:00,1.55795,1.55809,1.55785,1.55809,29100000.0
2008-08-18 03:26:00,1.55807,1.55815,1.55788,1.55815,85500000.0
2008-08-18 03:27:00,1.55783,1.5581,1.55783,1.55788,32200000.0
2008-08-18 03:28:00,1.55791,1.558,1.5579,1.55793,28200000.0
2008-08-18 03:29:00,1.55792,1.55809,1.55764,1.55764,35000000.0
2008-08-18 03:30:00,1.55784,1.55793,1.55769,1.55778,33600000.0
2008-08-18 03:31:00,1.55781,1.55794,1.55765,1.55783,51400000.0
2008-08-18 03:32:00,1.55772,1.55786,1.55767,1.55786,30100000.0
2008-08-18 03:33:00,1.55794,1.55798,1.5578,1.55796,33000000.0
2008-08-18 03:34:00,1.55796,1.55808,1.5578,1.5579,65000000.0
2008-08-18 03:35:00,1.55801,1.55801,1.5579,1.55794,21600000.0
2008-08-18 03:36:00,1.55789,1.55813,1.55754,1.55803,47000000.0
2008-08-18 03:37:00,1.55806,1.55835,1.55806,1.55831,29400000.0
2008-08-18 03:38:00,1.55842,1.55861,1.55841,1.55859,37300000.0
2008-08-18 03:39:00,1.55824,1.55867,1.55824,1.55863,47400000.0
2008-08-18 03:40:00,1.55857,1.55857,1.55837,1.55845,23400000.0
2008-08-18 03:41:00,1.55862,1.55868,1.55846,1.55859,30200000.0
2008-08-18 03:42:00,1.55851,1.55864,1.55841,1.55859,43800000.0
2008-08-18 03:43:00,1.55864,1.55877,1.55848,1.55877,25100000.0
2008-08-18 03:44:00,1.55858,1.5587,1.55851,1.55851,26900000.0
2008-08-18 03:45:00,1.55875,1.55877,1.5585,1.55863,47200000.0
2008-08-18 03:46:00,1.55865,1.55865,1.55826,1.55858,25400000.0
2008-08-18 03:47:00,1.55835,1.55851,1.55828,1.55851,28000000.0
2008-08-18 03:48:00,1.55827,1.55854,1.55827,1.55843,68200001.0
2008-08-18 03:49:00,1.5583,1.55841,1.55816,1.55827,37400000.0
2008-08-18 03:50:00,1.55814,1.5584,1.55806,1.55822,61500000.0
2008-08-18 03:51:00,1.55831,1.5584,1.55818,1.55829,46500000.0
2008-08-18 03:52:00,1.55812,1.55829,1.55804,1.55814,29400000.0
2008-08-18 03:53:00,1.55828,1.55835,1.55808,1.55808,25400000.0
2008-08-18 03:54:00,1.55818,1.55825,1.558,1.55814,36200000.0
2008-08-18 03:55:00,1.55786,1.55811,1.55786,1.55801,16400000.0
2008-08-18 03:56:00,1.55813,1.55814,1.55794,1.55806,17400000.0
2008-08-18 03:57:00,1.55804,1.55812,1.55764,1.55806,36200000.0
2008-08-18 03:58:00,1.55802,1.55805,1.55782,1.55782,46000000.0
2008-08-18 03:59:00,1.55802,1.55807,1.55766,1.55773,44900000.0
2008-08-18 04:00:00,1.55762,1.55782,1.55758,1.55776,33500000.0
2008-08-18 04:01:00,1.55774,1.5578,1.55732,1.5576,17400000.0
2008-08-18 04:02:00,1.55772,1.55774,1.55759,1.55764,32600000.0
2008-08-18 04:03:00,1.55756,1.55763,1.5572,1.55751,29000000.0
2008-08-18 04:04:00,1.55755,1.55755,1.55737,1.55737,21000000.0
2008-08-18 04:05:00,1.55696,1.55764,1.55696,1.55746,32900000.0
2008-08-18 04:06:00,1.55739,1.55743,1.5572,1.55743,30900000.0
2008-08-18 04:07:00,1.55734,1.5574,1.55704,1.55736,28000000.0
2008-08-18 04:08:00,1.55736,1.55755,1.55722,1.55754,33600000.0
2008-08-18 04:09:00,1.55734,1.55754,1.55718,1.55747,32600000.0
2008-08-18 04:10:00,1.55734,1.55763,1.55719,1.55758,32400000.0
2008-08-18 04:11:00,1.55745,1.55746,1.55734,1.55741,26900000.0
2008-08-18 04:12:00,1.55748,1.55764,1.55745,1.55764,41800001.0
2008-08-18 04:13:00,1.55782,1.55783,1.55726,1.55772,21800000.0
2008-08-18 04:14:00,1.55759,1.55784,1.55735,1.55759,61999999.0
2008-08-18 04:15:00,1.55755,1.5577,1.55747,1.55759,39600000.0
2008-08-18 04:16:00,1.55754,1.55763,1.55705,1.55759,36600000.0
2008-08-18 04:17:00,1.5576,1.5577,1.55747,1.5577,41900000.0
2008-08-18 04:18:00,1.55737,1.5579,1.55737,1.55777,35600000.0
2008-08-18 04:19:00,1.55786,1.55786,1.55775,1.55775,16600000.0
2008-08-18 04:20:00,1.55777,1.55801,1.55777,1.5579,35000000.0
2008-08-18 04:21:00,1.55812,1.55812,1.55787,1.55792,36100000.0
2008-08-18 04:22:00,1.55783,1.55797,1.55783,1.5579,35600000.0
2008-08-18 04:23:00,1.5578,1.5578,1.55764,1.55768,35800000.0
2008-08-18 04:24:00,1.55763,1.55777,1.55763,1.55771,24400000.0
2008-08-18 04:25:00,1.55773,1.55777,1.5575,1.55765,48900000.0
2008-08-18 04:26:00,1.55766,1.55766,1.55744,1.5575,45500000.0
2008-08-18 04:27:00,1.55756,1.5576,1.55729,1.55729,23600000.0
2008-08-18 04:28:00,1.55758,1.55758,1.55715,1.55746,41500000.0
2008-08-18 04:29:00,1.55737,1.55754,1.5571,1.55754,41000000.0
2008-08-18 04:30:00,1.55751,1.55794,1.55751,1.55766,47400000.0
2008-08-18 04:31:00,1.5574,1.55773,1.5574,1.55763,50200000.0
2008-08-18 04:32:00,1.55768,1.55781,1.55768,1.55768,39500000.0
2008-08-18 04:33:00,1.55785,1.55785,1.55756,1.55773,35200000.0
2008-08-18 04:34:00,1.55758,1.55776,1.5575,1.5577,44600000.0
2008-08-18 04:35:00,1.55775,1.55805,1.55775,1.55787,23200001.0
2008-08-18 04:36:00,1.55813,1.55827,1.55807,1.55807,34800000.0
2008-08-18 04:37:00,1.55803,1.55805,1.55766,1.55785,21200000.0
2008-08-18 04:38:00,1.55791,1.55827,1.55786,1.55827,66800002.0
2008-08-18 04:39:00,1.55809,1.55824,1.55777,1.55813,32800000.0
2008-08-18 04:40:00,1.55798,1.55815,1.55792,1.55794,35800000.0
2008-08-18 04:41:00,1.55796,1.55813,1.55796,1.55808,26000000.0
2008-08-18 04:42:00,1.55789,1.55791,1.55782,1.55782,18600000.0
2008-08-18 04:43:00,1.55789,1.55804,1.55785,1.55787,27800000.0
2008-08-18 04:44:00,1.5579,1.55795,1.55729,1.55772,59199999.0
2008-08-18 04:45:00,1.55752,1.55757,1.55741,1.55753,38500000.0
2008-08-18 04:46:00,1.55738,1.55756,1.55685,1.55685,65800000.0
2008-08-18 04:47:00,1.55736,1.55761,1.55736,1.55761,33400000.0
2008-08-18 04:48:00,1.55747,1.55748,1.55727,1.55734,26600000.0
2008-08-18 04:49:00,1.55718,1.55765,1.55718,1.55749,17000000.0
2008-08-18 04:50:00,1.5574,1.55767,1.55726,1.55726,50200001.0
2008-08-18 04:51:00,1.5572,1.55738,1.55712,1.55738,34900000.0
2008-08-18 04:52:00,1.55731,1.5574,1.55726,1.55739,18800000.0
2008-08-18 04:53:00,1.55749,1.5576,1.55738,1.55738,41300000.0
2008-08-18 04:54:00,1.55759,1.55761,1.55747,1.55751,29400000.0
2008-08-18 04:55:00,1.55758,1.5576,1.55729,1.55738,28000000.0
2008-08-18 04:56:00,1.55744,1.55766,1.55744,1.55763,32800000.0
2008-08-18 04:57:00,1.55753,1.55758,1.55748,1.55748,34400000.0
2008-08-18 04:58:00,1.55749,1.55782,1.55749,1.55782,47000000.0
2008-08-18 04:59:00,1.55747,1.55775,1.55747,1.55765,19900000.0
2008-08-18 05:00:00,1.55775,1.55804,1.5577,1.55804,55400001.0
2008-08-18 05:01:00,1.55794,1.55805,1.55791,1.55797,23200000.0
2008-08-18 05:02:00,1.55771,1.55807,1.55771,1.55807,50500000.0
2008-08-18 05:03:00,1.55802,1.55819,1.55792,1.55819,26800000.0
2008-08-18 05:04:00,1.55797,1.55826,1.55797,1.55826,33900000.0
2008-08-18 05:05:00,1.55808,1.55818,1.55798,1.55806,30400000.0
2008-08-18 05:06:00,1.55795,1.558,1.55775,1.55786,47800000.0
2008-08-18 05:07:00,1.55771,1.55789,1.55752,1.55789,23600000.0
2008-08-18 05:08:00,1.55793,1.55799,1.55781,1.55783,49100001.0
2008-08-18 05:09:00,1.55803,1.55814,1.55775,1.55794,26600000.0
2008-08-18 05:10:00,1.55804,1.55827,1.55781,1.55818,20800000.0
2008-08-18 05:11:00,1.55827,1.5587,1.55827,1.55834,54000001.0
2008-08-18 05:12:00,1.55859,1.55883,1.55859,1.55866,63900002.0
2008-08-18 05:13:00,1.55851,1.55871,1.55851,1.55853,27000000.0
2008-08-18 05:14:00,1.55862,1.55862,1.55814,1.55829,22400000.0
2008-08-18 05:15:00,1.55834,1.55834,1.55809,1.5582,28200000.0
2008-08-18 05:16:00,1.55831,1.55884,1.55831,1.55866,29200000.0
2008-08-18 05:17:00,1.55852,1.55877,1.55851,1.55853,30000000.0
2008-08-18 05:18:00,1.55879,1.55902,1.55879,1.55879,34600000.0
2008-08-18 05:19:00,1.55836,1.55888,1.55836,1.55888,62200000.0
2008-08-18 05:20:00,1.55884,1.55889,1.55864,1.55866,32300000.0
2008-08-18 05:21:00,1.55868,1.55868,1.55804,1.55804,23800000.0
2008-08-18 05:22:00,1.55817,1.55838,1.5581,1.55831,36200000.0
2008-08-18 05:23:00,1.5586,1.55893,1.5586,1.55887,18800000.0
2008-08-18 05:24:00,1.55864,1.55884,1.55864,1.55875,36600000.0
2008-08-18 05:25:00,1.55888,1.55909,1.55872,1.55902,40900000.0
2008-08-18 05:26:00,1.55905,1.55913,1.55902,1.55913,22400000.0
2008-08-18 05:27:00,1.55897,1.55904,1.55886,1.55886,22200000.0
2008-08-18 05:28:00,1.55887,1.55892,1.55827,1.55827,20000000.0
2008-08-18 05:29:00,1.55882,1.559,1.55871,1.55877,34800000.0
2008-08-18 05:30:00,1.55875,1.55884,1.55863,1.55863,39600000.0
2008-08-18 05:31:00,1.55852,1.55861,1.55833,1.55836,47200000.0
2008-08-18 05:32:00,1.55856,1.55856,1.55813,1.55813,30400000.0
2008-08-18 05:33:00,1.55861,1.55867,1.55847,1.55847,21600000.0
2008-08-18 05:34:00,1.55861,1.55861,1.5584,1.55846,53200000.0
2008-08-18 05:35:00,1.55851,1.55861,1.55836,1.55851,45000000.0
2008-08-18 05:36:00,1.55834,1.55856,1.55834,1.55845,42600000.0
2008-08-18 05:37:00,1.55845,1.55851,1.55822,1.55849,44300000.0
2008-08-18 05:38:00,1.55862,1.55871,1.55827,1.55838,33000000.0
2008-08-18 05:39:00,1.55844,1.5588,1.55836,1.55871,25600000.0
2008-08-18 05:40:00,1.55874,1.55878,1.55845,1.55845,38700000.0
2008-08-18 05:41:00,1.55869,1.55885,1.55847,1.55881,43100000.0
2008-08-18 05:42:00,1.55863,1.55895,1.55863,1.55887,28400000.0
2008-08-18 05:43:00,1.55861,1.55886,1.55861,1.55874,45200000.0
2008-08-18 05:44:00,1.55882,1.55912,1.55878,1.55912,41100000.0
2008-08-18 05:45:00,1.55899,1.55922,1.5588,1.5588,34600000.0
2008-08-18 05:46:00,1.55893,1.55917,1.55893,1.55908,42000001.0
2008-08-18 05:47:00,1.55915,1.55926,1.55902,1.55924,36200000.0
2008-08-18 05:48:00,1.55936,1.56032,1.55936,1.56032,30300000.0
2008-08-18 05:49:00,1.56021,1.56024,1.55989,1.5599,49300000.0
2008-08-18 05:50:00,1.5597,1.55986,1.55928,1.55952,24200000.0
2008-08-18 05:51:00,1.5595,1.5595,1.55898,1.55898,46900000.0
2008-08-18 05:52:00,1.55936,1.55956,1.55931,1.55931,39000000.0
2008-08-18 05:53:00,1.55899,1.55952,1.55899,1.55952,42400000.0
2008-08-18 05:54:00,1.5596,1.55971,1.55938,1.55971,25600000.0
2008-08-18 05:55:00,1.55968,1.55979,1.55954,1.55976,25800000.0
2008-08-18 05:56:00,1.5599,1.5599,1.55971,1.55971,25300000.0
2008-08-18 05:57:00,1.55993,1.56026,1.55993,1.56012,32900000.0
2008-08-18 05:58:00,1.56013,1.5604,1.56013,1.56019,36000000.0
2008-08-18 05:59:00,1.56043,1.56069,1.56043,1.56053,39000000.0
2008-08-18 06:00:00,1.5602,1.56025,1.55985,1.55985,28800000.0
2008-08-18 06:01:00,1.55978,1.56003,1.55978,1.56001,26700000.0
2008-08-18 06:02:00,1.55986,1.55995,1.55955,1.55995,36100000.0
2008-08-18 06:03:00,1.55979,1.55986,1.55966,1.55973,51000000.0
2008-08-18 06:04:00,1.55964,1.55975,1.55954,1.55972,46200000.0
2008-08-18 06:05:00,1.5596,1.5599,1.55957,1.5599,39600000.0
2008-08-18 06:06:00,1.56014,1.56033,1.56014,1.56031,45800000.0
2008-08-18 06:07:00,1.56032,1.56033,1.56012,1.56014,45200000.0
2008-08-18 06:08:00,1.56029,1.56029,1.56006,1.56024,39800000.0
2008-08-18 06:09:00,1.56005,1.56005,1.55944,1.55944,24600000.0
2008-08-18 06:10:00,1.55935,1.55981,1.55915,1.55981,33800000.0
2008-08-18 06:11:00,1.55995,1.56003,1.5593,1.5593,57300001.0
2008-08-18 06:12:00,1.55939,1.55972,1.55939,1.55963,24200000.0
2008-08-18 06:13:00,1.55973,1.56002,1.5597,1.5597,35000000.0
2008-08-18 06:14:00,1.55973,1.55973,1.55939,1.55971,43800000.0
2008-08-18 06:15:00,1.5596,1.55979,1.5596,1.55977,21700000.0
2008-08-18 06:16:00,1.56001,1.56007,1.55988,1.55993,23600000.0
2008-08-18 06:17:00,1.55972,1.56008,1.55972,1.56006,28900000.0
2008-08-18 06:18:00,1.56006,1.5603,1.56004,1.56022,36600000.0
2008-08-18 06:19:00,1.56043,1.56048,1.56027,1.56027,23200000.0
2008-08-18 06:20:00,1.56056,1.56078,1.56055,1.56055,35300000.0
2008-08-18 06:21:00,1.56064,1.56079,1.56054,1.56058,17200000.0
2008-08-18 06:22:00,1.56044,1.56045,1.5603,1.56039,44500000.0
2008-08-18 06:23:00,1.56032,1.56032,1.55985,1.56021,39700000.0
2008-08-18 06:24:00,1.56009,1.56009,1.55968,1.55994,24200000.0
2008-08-18 06:25:00,1.55988,1.55988,1.55976,1.5598,26800000.0
2008-08-18 06:26:00,1.55987,1.56002,1.55987,1.55988,37600001.0
2008-08-18 06:27:00,1.55966,1.55972,1.55957,1.55972,25200000.0
2008-08-18 06:28:00,1.55961,1.55961,1.55934,1.55952,39800000.0
2008-08-18 06:29:00,1.5596,1.5596,1.55945,1.55945,36500000.0
2008-08-18 06:30:00,1.55956,1.55958,1.55945,1.55958,27800000.0
2008-08-18 06:31:00,1.55971,1.55976,1.55957,1.55957,32000000.0
2008-08-18 06:32:00,1.55974,1.55989,1.55969,1.55983,27800000.0
2008-08-18 06:33:00,1.55987,1.56007,1.55977,1.5598,23200000.0
2008-08-18 06:34:00,1.55976,1.55996,1.5595,1.55972,50200000.0
2008-08-18 06:35:00,1.55965,1.55993,1.55959,1.55973,36600000.0
2008-08-18 06:36:00,1.55982,1.55986,1.55939,1.55977,37200000.0
2008-08-18 06:37:00,1.5599,1.55995,1.55945,1.55962,18600000.0
2008-08-18 06:38:00,1.55978,1.55982,1.55958,1.55959,27000000.0
2008-08-18 06:39:00,1.55961,1.55977,1.55941,1.55946,45400000.0
2008-08-18 06:40:00,1.55932,1.5595,1.55925,1.55925,24600000.0
2008-08-18 06:41:00,1.55896,1.55931,1.55865,1.55931,29400000.0
2008-08-18 06:42:00,1.55914,1.55914,1.55866,1.55866,79500000.0
2008-08-18 06:43:00,1.55871,1.5588,1.55844,1.55866,30000000.0
2008-08-18 06:44:00,1.55866,1.55882,1.55866,1.55872,23200000.0
2008-08-18 06:45:00,1.55893,1.55893,1.5586,1.5586,35600000.0
2008-08-18 06:46:00,1.55874,1.55898,1.55874,1.55882,72400001.0
2008-08-18 06:47:00,1.559,1.55911,1.55884,1.55887,44800000.0
2008-08-18 06:48:00,1.55884,1.55927,1.55884,1.55899,43700000.0
2008-08-18 06:49:00,1.55904,1.5591,1.55884,1.55903,48300000.0
2008-08-18 06:50:00,1.55905,1.55908,1.55886,1.55886,32800000.0
2008-08-18 06:51:00,1.55902,1.55902,1.55887,1.55895,27000000.0
2008-08-18 06:52:00,1.55912,1.55932,1.559,1.55932,32200000.0
2008-08-18 06:53:00,1.55912,1.55912,1.55873,1.55902,35300000.0
2008-08-18 06:54:00,1.55894,1.55912,1.55881,1.55882,29600000.0
2008-08-18 06:55:00,1.5591,1.5591,1.55893,1.55903,28000000.0
2008-08-18 06:56:00,1.55895,1.559,1.55886,1.55886,37400000.0
2008-08-18 06:57:00,1.55899,1.55899,1.55852,1.55876,75800000.0
2008-08-18 06:58:00,1.55837,1.55906,1.55837,1.55906,30600000.0
2008-08-18 06:59:00,1.55872,1.55892,1.55862,1.55862,32500000.0
2008-08-18 07:00:00,1.55894,1.55897,1.55878,1.5588,58400000.0
2008-08-18 07:01:00,1.55889,1.559,1.55881,1.55895,66600000.0
2008-08-18 07:02:00,1.55895,1.55914,1.55893,1.55893,41400000.0
2008-08-18 07:03:00,1.55886,1.55886,1.55841,1.55845,23200000.0
2008-08-18 07:04:00,1.55871,1.55877,1.55853,1.55877,30400000.0
2008-08-18 07:05:00,1.55883,1.55898,1.55864,1.55864,51800000.0
2008-08-18 07:06:00,1.55877,1.55886,1.55872,1.55885,52800000.0
2008-08-18 07:07:00,1.55887,1.55903,1.55881,1.55887,38400000.0
2008-08-18 07:08:00,1.55875,1.55888,1.55865,1.55865,28000000.0
2008-08-18 07:09:00,1.55886,1.55903,1.55886,1.55896,29000000.0
2008-08-18 07:10:00,1.55904,1.55907,1.55901,1.55901,27800000.0
2008-08-18 07:11:00,1.55902,1.55932,1.55902,1.55914,42600000.0
2008-08-18 07:12:00,1.55932,1.55932,1.55883,1.55903,57100001.0
2008-08-18 07:13:00,1.55922,1.55932,1.55916,1.55932,59400000.0
2008-08-18 07:14:00,1.55932,1.55932,1.55888,1.55896,34600000.0
2008-08-18 07:15:00,1.559,1.55908,1.5587,1.55899,31200000.0
2008-08-18 07:16:00,1.55884,1.55932,1.55884,1.55932,41400000.0
2008-08-18 07:17:00,1.5593,1.55938,1.55896,1.5592,34000000.0
2008-08-18 07:18:00,1.55902,1.55902,1.55855,1.55855,19000000.0
2008-08-18 07:19:00,1.55864,1.55877,1.55851,1.55876,55200000.0
2008-08-18 07:20:00,1.55862,1.55884,1.55842,1.55868,33400000.0
2008-08-18 07:21:00,1.55879,1.55892,1.5587,1.55891,33200000.0
2008-08-18 07:22:00,1.55879,1.5588,1.55833,1.55852,52000000.0
2008-08-18 07:23:00,1.55856,1.55897,1.55853,1.55853,14000000.0
2008-08-18 07:24:00,1.55843,1.55882,1.55843,1.55882,38200000.0
2008-08-18 07:25:00,1.55908,1.55946,1.55908,1.55936,48500000.0
2008-08-18 07:26:00,1.55944,1.55956,1.55934,1.55942,27400000.0
2008-08-18 07:27:00,1.55856,1.55865,1.55827,1.55849,42500000.0
2008-08-18 07:28:00,1.55856,1.55876,1.55803,1.55841,54800000.0
2008-08-18 07:29:00,1.55849,1.55867,1.55832,1.55867,34100000.0
2008-08-18 07:30:00,1.55878,1.55883,1.5583,1.55883,28000000.0
2008-08-18 07:31:00,1.55872,1.55891,1.55869,1.55875,23400000.0
2008-08-18 07:32:00,1.5587,1.55917,1.55867,1.55917,92700000.0
2008-08-18 07:33:00,1.55912,1.5594,1.55889,1.55889,39800000.0
2008-08-18 07:34:00,1.55921,1.5593,1.559,1.5593,33600000.0
2008-08-18 07:35:00,1.55877,1.55877,1.55832,1.55851,28200000.0
2008-08-18 07:36:00,1.55844,1.55849,1.55814,1.55849,49200000.0
2008-08-18 07:37:00,1.5585,1.5585,1.5583,1.55836,50700000.0
2008-08-18 07:38:00,1.5583,1.5586,1.5583,1.55856,46600000.0
2008-08-18 07:39:00,1.55835,1.55867,1.55835,1.55855,41800001.0
2008-08-18 07:40:00,1.55837,1.55855,1.55831,1.55845,39100000.0
2008-08-18 07:41:00,1.55834,1.55865,1.5583,1.55857,14600000.0
2008-08-18 07:42:00,1.55845,1.55862,1.5582,1.55852,57700000.0
2008-08-18 07:43:00,1.55852,1.55864,1.55835,1.55853,51600000.0
2008-08-18 07:44:00,1.55842,1.55842,1.55822,1.55835,32800000.0
2008-08-18 07:45:00,1.55841,1.55852,1.55798,1.55798,20700000.0
2008-08-18 07:46:00,1.55843,1.55867,1.55842,1.55867,54100000.0
2008-08-18 07:47:00,1.55874,1.5589,1.55824,1.5589,50600000.0
2008-08-18 07:48:00,1.55889,1.55911,1.55883,1.55911,22400000.0
2008-08-18 07:49:00,1.5591,1.55914,1.55872,1.55872,41200000.0
2008-08-18 07:50:00,1.55915,1.55922,1.55906,1.55922,23800000.0
2008-08-18 07:51:00,1.55894,1.55894,1.5586,1.55891,33000000.0
2008-08-18 07:52:00,1.55871,1.55871,1.55824,1.55849,20800000.0
2008-08-18 07:53:00,1.5586,1.55867,1.55839,1.55845,32500000.0
2008-08-18 07:54:00,1.55853,1.55853,1.55817,1.55821,27800000.0
2008-08-18 07:55:00,1.55844,1.55848,1.55803,1.55845,43300000.0
2008-08-18 07:56:00,1.55867,1.55898,1.55867,1.55898,18700000.0
2008-08-18 07:57:00,1.5587,1.55882,1.55852,1.55882,25300000.0
2008-08-18 07:58:00,1.55874,1.55902,1.55874,1.55888,30000000.0
2008-08-18 07:59:00,1.55831,1.55878,1.55831,1.5585,63600000.0
2008-08-18 08:00:00,1.55848,1.55871,1.55824,1.55824,35000000.0
2008-08-18 08:01:00,1.55783,1.5579,1.55777,1.55777,31400000.0
2008-08-18 08:02:00,1.55792,1.55812,1.55772,1.55812,19600000.0
2008-08-18 08:03:00,1.55822,1.55824,1.55794,1.55794,21600000.0
2008-08-18 08:04:00,1.55799,1.55799,1.55755,1.55768,30400000.0
2008-08-18 08:05:00,1.55804,1.55824,1.55763,1.55763,31300000.0
2008-08-18 08:06:00,1.55753,1.5576,1.55679,1.55696,41200000.0
2008-08-18 08:07:00,1.55698,1.55775,1.55698,1.55775,38000000.0
2008-08-18 08:08:00,1.55746,1.5577,1.55721,1.55721,32800000.0
2008-08-18 08:09:00,1.55747,1.55798,1.55731,1.55798,22600000.0
2008-08-18 08:10:00,1.55818,1.55831,1.55801,1.55821,38800000.0
2008-08-18 08:11:00,1.55836,1.55874,1.55834,1.55874,35800000.0
2008-08-18 08:12:00,1.55872,1.55875,1.55843,1.55844,80700000.0
2008-08-18 08:13:00,1.55807,1.55909,1.55807,1.55907,29600000.0
2008-08-18 08:14:00,1.55913,1.55918,1.55904,1.5591,28800000.0
2008-08-18 08:15:00,1.55896,1.55896,1.55867,1.55885,50500000.0
2008-08-18 08:16:00,1.55886,1.55893,1.55852,1.55893,26000000.0
2008-08-18 08:17:00,1.55901,1.55913,1.5588,1.5588,32300000.0
2008-08-18 08:18:00,1.55866,1.55876,1.55855,1.55876,54900000.0
2008-08-18 08:19:00,1.55853,1.55885,1.55851,1.55862,42200000.0
2008-08-18 08:20:00,1.5588,1.5589,1.55863,1.55885,42800000.0
2008-08-18 08:21:00,1.55851,1.55858,1.5582,1.5582,51400000.0
2008-08-18 08:22:00,1.55811,1.55881,1.55811,1.55864,37700000.0
2008-08-18 08:23:00,1.55848,1.55903,1.55841,1.55882,30400000.0
2008-08-18 08:24:00,1.55894,1.55913,1.55862,1.55902,56800000.0
2008-08-18 08:25:00,1.55921,1.55921,1.55835,1.55835,43800000.0
2008-08-18 08:26:00,1.55885,1.559,1.55859,1.559,45900000.0
2008-08-18 08:27:00,1.55898,1.55925,1.55882,1.55912,30600000.0
2008-08-18 08:28:00,1.55904,1.55904,1.55866,1.5589,39600000.0
2008-08-18 08:29:00,1.55859,1.55916,1.55811,1.55811,57900001.0
2008-08-18 08:30:00,1.55786,1.55798,1.55746,1.55779,31700000.0
2008-08-18 08:31:00,1.55782,1.5583,1.55774,1.5583,40900000.0
2008-08-18 08:32:00,1.55819,1.55835,1.55796,1.55818,23600000.0
2008-08-18 08:33:00,1.55815,1.55815,1.55743,1.55765,26400000.0
2008-08-18 08:34:00,1.5577,1.5577,1.55735,1.55767,26400000.0
2008-08-18 08:35:00,1.55758,1.55762,1.55715,1.55715,61900000.0
2008-08-18 08:36:00,1.55736,1.55736,1.55681,1.55713,34200000.0
2008-08-18 08:37:00,1.55746,1.55759,1.55725,1.55732,34400000.0
2008-08-18 08:38:00,1.55709,1.55711,1.55681,1.55689,45100000.0
2008-08-18 08:39:00,1.55712,1.55728,1.55693,1.55716,42300000.0
2008-08-18 08:40:00,1.55706,1.55706,1.55625,1.55625,50600000.0
2008-08-18 08:41:00,1.55653,1.55653,1.55634,1.55652,16200000.0
2008-08-18 08:42:00,1.55666,1.55679,1.55645,1.55666,44900000.0
2008-08-18 08:43:00,1.55665,1.55687,1.55659,1.55659,32800000.0
2008-08-18 08:44:00,1.55685,1.55694,1.55667,1.55694,23400000.0
2008-08-18 08:45:00,1.55701,1.55734,1.55701,1.55704,54300000.0
2008-08-18 08:46:00,1.55748,1.55774,1.55727,1.5577,41600000.0
2008-08-18 08:47:00,1.55769,1.55822,1.55769,1.55803,37500000.0
2008-08-18 08:48:00,1.55822,1.55853,1.55813,1.55843,51600000.0
2008-08-18 08:49:00,1.55801,1.55869,1.55801,1.55821,59800000.0
2008-08-18 08:50:00,1.5581,1.5583,1.55753,1.55758,30000000.0
2008-08-18 08:51:00,1.55762,1.55762,1.55722,1.55728,47400000.0
2008-08-18 08:52:00,1.55741,1.55741,1.55665,1.55705,49200000.0
2008-08-18 08:53:00,1.55705,1.55713,1.55691,1.55713,29400000.0
2008-08-18 08:54:00,1.55691,1.55703,1.55665,1.55703,25200000.0
2008-08-18 08:55:00,1.55703,1.55719,1.55669,1.55678,32400000.0
2008-08-18 08:56:00,1.55659,1.55692,1.55625,1.55644,47700000.0
2008-08-18 08:57:00,1.55639,1.55713,1.55629,1.55713,17800000.0
2008-08-18 08:58:00,1.55711,1.55745,1.5568,1.55745,46800000.0
2008-08-18 08:59:00,1.55741,1.55824,1.55739,1.55794,23200000.0
2008-08-18 09:00:00,1.55821,1.55863,1.55815,1.55852,30600000.0
2008-08-18 09:01:00,1.55806,1.55841,1.55789,1.55813,25400000.0
2008-08-18 09:02:00,1.55812,1.55863,1.55808,1.55863,25200000.0
2008-08-18 09:03:00,1.55787,1.55835,1.55787,1.55791,25400000.0
2008-08-18 09:04:00,1.55814,1.55814,1.55779,1.55799,24600000.0
2008-08-18 09:05:00,1.55812,1.55836,1.55775,1.55836,29800000.0
2008-08-18 09:06:00,1.55871,1.55883,1.55822,1.55822,30000000.0
2008-08-18 09:07:00,1.55812,1.55813,1.55785,1.55785,35200000.0
2008-08-18 09:08:00,1.55796,1.55807,1.55741,1.55746,51600000.0
2008-08-18 09:09:00,1.55759,1.55794,1.55759,1.55787,42300000.0
2008-08-18 09:10:00,1.55779,1.55823,1.55758,1.55823,33200000.0
2008-08-18 09:11:00,1.55801,1.55819,1.5576,1.55791,30200000.0
2008-08-18 09:12:00,1.55784,1.55812,1.55772,1.55804,30400000.0
2008-08-18 09:13:00,1.55763,1.55784,1.55732,1.55744,34600001.0
2008-08-18 09:14:00,1.55701,1.5575,1.55701,1.5575,18200000.0
2008-08-18 09:15:00,1.55723,1.55723,1.55662,1.5568,29200000.0
2008-08-18 09:16:00,1.55689,1.55724,1.55668,1.55715,27800000.0
2008-08-18 09:17:00,1.55733,1.55733,1.55682,1.55717,40200000.0
2008-08-18 09:18:00,1.55732,1.55732,1.55696,1.5572,26000000.0
2008-08-18 09:19:00,1.55703,1.55751,1.55703,1.55717,29000000.0
2008-08-18 09:20:00,1.55739,1.55824,1.55732,1.55785,53100001.0
2008-08-18 09:21:00,1.55812,1.55851,1.5579,1.55851,32400000.0
2008-08-18 09:22:00,1.55854,1.55873,1.55837,1.55843,34200000.0
2008-08-18 09:23:00,1.55822,1.55849,1.55792,1.55792,44500000.0
2008-08-18 09:24:00,1.55776,1.55821,1.55758,1.55767,36200000.0
2008-08-18 09:25:00,1.55754,1.55781,1.5574,1.55761,22200000.0
2008-08-18 09:26:00,1.55776,1.55824,1.55767,1.55824,51200001.0
2008-08-18 09:27:00,1.55817,1.55821,1.55802,1.55821,17800000.0
2008-08-18 09:28:00,1.55817,1.55828,1.55796,1.55828,23600000.0
2008-08-18 09:29:00,1.55827,1.55838,1.55818,1.55836,37400000.0
2008-08-18 09:30:00,1.55825,1.5585,1.55821,1.55842,23800000.0
2008-08-18 09:31:00,1.55837,1.55868,1.55837,1.55856,48600000.0
2008-08-18 09:32:00,1.5587,1.55881,1.55833,1.55844,29400000.0
2008-08-18 09:33:00,1.55856,1.55878,1.55854,1.55854,12800000.0
2008-08-18 09:34:00,1.55844,1.55853,1.55819,1.55827,20400000.0
2008-08-18 09:35:00,1.55823,1.55842,1.55803,1.55841,41600000.0
2008-08-18 09:36:00,1.55851,1.55897,1.55845,1.55884,23200000.0
2008-08-18 09:37:00,1.55896,1.5591,1.55887,1.55887,37700000.0
2008-08-18 09:38:00,1.55866,1.55877,1.55847,1.55869,27800000.0
2008-08-18 09:39:00,1.5587,1.55931,1.5585,1.55931,24600000.0
2008-08-18 09:40:00,1.55949,1.55969,1.55941,1.55956,24800000.0
2008-08-18 09:41:00,1.55976,1.55994,1.55968,1.55989,32600000.0
2008-08-18 09:42:00,1.5598,1.56023,1.5598,1.55995,43800000.0
2008-08-18 09:43:00,1.55989,1.56021,1.55989,1.56003,37600000.0
2008-08-18 09:44:00,1.55987,1.55988,1.55966,1.55974,42700000.0
2008-08-18 09:45:00,1.55993,1.56016,1.55955,1.55955,32600000.0
2008-08-18 09:46:00,1.55995,1.56026,1.55974,1.56005,57500000.0
2008-08-18 09:47:00,1.56004,1.56006,1.5597,1.5598,23200000.0
2008-08-18 09:48:00,1.55984,1.56001,1.55971,1.55988,44600000.0
2008-08-18 09:49:00,1.55978,1.55993,1.55967,1.55978,35400000.0
2008-08-18 09:50:00,1.55978,1.55994,1.55976,1.55978,40800000.0
2008-08-18 09:51:00,1.55976,1.55976,1.55935,1.55976,45299999.0
2008-08-18 09:52:00,1.55964,1.55978,1.55941,1.55941,59099999.0
2008-08-18 09:53:00,1.5591,1.55977,1.5591,1.55954,48500000.0
2008-08-18 09:54:00,1.55968,1.55988,1.55968,1.55987,32600000.0
2008-08-18 09:55:00,1.55985,1.56002,1.55983,1.55997,43900000.0
2008-08-18 09:56:00,1.55967,1.56006,1.55967,1.5598,33500000.0
2008-08-18 09:57:00,1.56032,1.5606,1.56032,1.56046,52000000.0
2008-08-18 09:58:00,1.56077,1.56129,1.56077,1.56113,34200000.0
2008-08-18 09:59:00,1.56125,1.56125,1.56088,1.5611,23800000.0
2008-08-18 10:00:00,1.56101,1.56113,1.56065,1.56098,53900000.0
2008-08-18 10:01:00,1.5611,1.5611,1.56065,1.56076,49600000.0
2008-08-18 10:02:00,1.5607,1.56105,1.56056,1.56075,39400000.0
2008-08-18 10:03:00,1.56058,1.56061,1.56015,1.56015,25800000.0
2008-08-18 10:04:00,1.56025,1.56025,1.55947,1.55994,54300000.0
2008-08-18 10:05:00,1.55947,1.5599,1.55927,1.55927,32800001.0
2008-08-18 10:06:00,1.55929,1.55939,1.55896,1.55896,20600000.0
2008-08-18 10:07:00,1.55885,1.55909,1.55858,1.55885,48800000.0
2008-08-18 10:08:00,1.55863,1.55878,1.55808,1.55827,34400000.0
2008-08-18 10:09:00,1.55866,1.55908,1.5585,1.55908,21200000.0
2008-08-18 10:10:00,1.55931,1.55936,1.55837,1.55848,28600000.0
2008-08-18 10:11:00,1.55851,1.55871,1.55804,1.55841,48300000.0
2008-08-18 10:12:00,1.55842,1.55867,1.55842,1.5586,42600000.0
2008-08-18 10:13:00,1.55865,1.55867,1.55837,1.55861,57800000.0
2008-08-18 10:14:00,1.55881,1.55905,1.55866,1.55879,51300000.0
2008-08-18 10:15:00,1.5586,1.55877,1.55847,1.55862,32700000.0
2008-08-18 10:16:00,1.55857,1.5586,1.55826,1.55857,59400000.0
2008-08-18 10:17:00,1.55861,1.55891,1.55846,1.55878,36100000.0
2008-08-18 10:18:00,1.559,1.5593,1.55887,1.5593,41800000.0
2008-08-18 10:19:00,1.55926,1.5593,1.55904,1.55914,32600000.0
2008-08-18 10:20:00,1.55912,1.55912,1.5588,1.55901,43200000.0
2008-08-18 10:21:00,1.55876,1.55892,1.55862,1.55862,45200000.0
2008-08-18 10:22:00,1.5585,1.55859,1.55778,1.55859,28400000.0
2008-08-18 10:23:00,1.55876,1.55879,1.55864,1.5587,48600000.0
2008-08-18 10:24:00,1.55865,1.55869,1.55847,1.55869,35600000.0
2008-08-18 10:25:00,1.55866,1.55877,1.55852,1.55862,37800000.0
2008-08-18 10:26:00,1.55866,1.55917,1.55866,1.5591,40000000.0
2008-08-18 10:27:00,1.5592,1.5594,1.55889,1.55889,20600000.0
2008-08-18 10:28:00,1.55917,1.55927,1.55906,1.55912,39700000.0
2008-08-18 10:29:00,1.55901,1.55901,1.55806,1.55863,50800000.0
2008-08-18 10:30:00,1.55845,1.55845,1.55771,1.55793,43400000.0
2008-08-18 10:31:00,1.55811,1.55822,1.5579,1.55822,44100000.0
2008-08-18 10:32:00,1.55807,1.55839,1.55795,1.55816,28000000.0
2008-08-18 10:33:00,1.55816,1.55855,1.55816,1.55849,48600000.0
2008-08-18 10:34:00,1.55877,1.55915,1.55877,1.55881,40000000.0
2008-08-18 10:35:00,1.55904,1.55947,1.55904,1.55947,21200000.0
2008-08-18 10:36:00,1.55949,1.55993,1.55949,1.55971,26600000.0
2008-08-18 10:37:00,1.55967,1.56001,1.55914,1.55914,47200000.0
2008-08-18 10:38:00,1.55918,1.5592,1.5585,1.55907,44400000.0
2008-08-18 10:39:00,1.55923,1.55934,1.55886,1.55886,16200000.0
2008-08-18 10:40:00,1.55898,1.55912,1.55884,1.55894,41800001.0
2008-08-18 10:41:00,1.55919,1.5593,1.559,1.55908,54000000.0
2008-08-18 10:42:00,1.55912,1.55926,1.55877,1.55901,40000000.0
2008-08-18 10:43:00,1.55891,1.55923,1.55882,1.55882,46600000.0
2008-08-18 10:44:00,1.5593,1.55965,1.55924,1.55952,24200000.0
2008-08-18 10:45:00,1.55946,1.56061,1.55946,1.56031,42800000.0
2008-08-18 10:46:00,1.56064,1.56069,1.5603,1.56063,35600000.0
2008-08-18 10:47:00,1.56086,1.56137,1.56077,1.56125,40800001.0
2008-08-18 10:48:00,1.56133,1.56133,1.56114,1.56121,32400000.0
2008-08-18 10:49:00,1.56112,1.56117,1.56087,1.56087,42000000.0
2008-08-18 10:50:00,1.56097,1.56135,1.56091,1.56097,63500000.0
2008-08-18 10:51:00,1.56099,1.56099,1.56021,1.56036,27200000.0
2008-08-18 10:52:00,1.56057,1.56086,1.56057,1.56073,53600000.0
2008-08-18 10:53:00,1.56096,1.56113,1.56074,1.56113,46800000.0
2008-08-18 10:54:00,1.56118,1.56118,1.56047,1.56097,25700000.0
2008-08-18 10:55:00,1.56108,1.56108,1.5605,1.56085,30400000.0
2008-08-18 10:56:00,1.56091,1.56101,1.56076,1.56088,53300000.0
2008-08-18 10:57:00,1.56099,1.56107,1.56075,1.56085,35400000.0
2008-08-18 10:58:00,1.56087,1.56127,1.56087,1.56113,51400000.0
2008-08-18 10:59:00,1.56163,1.56181,1.56134,1.56158,37200000.0
2008-08-18 11:00:00,1.56164,1.56195,1.56164,1.56175,19600000.0
2008-08-18 11:01:00,1.56171,1.56184,1.56158,1.56166,28000000.0
2008-08-18 11:02:00,1.56179,1.56181,1.56135,1.56144,36600000.0
2008-08-18 11:03:00,1.56144,1.56152,1.56131,1.5615,53800000.0
2008-08-18 11:04:00,1.56154,1.56163,1.56126,1.56163,30500000.0
2008-08-18 11:05:00,1.56142,1.56142,1.5611,1.5611,39800000.0
2008-08-18 11:06:00,1.5611,1.56143,1.5611,1.56131,53200000.0
2008-08-18 11:07:00,1.56135,1.56142,1.56116,1.56128,41100000.0
2008-08-18 11:08:00,1.56138,1.56138,1.5611,1.56121,32800000.0
2008-08-18 11:09:00,1.56119,1.56137,1.56119,1.56129,29000000.0
2008-08-18 11:10:00,1.56117,1.56137,1.56114,1.56137,32000000.0
2008-08-18 11:11:00,1.56129,1.56167,1.56122,1.56167,27800000.0
2008-08-18 11:12:00,1.56157,1.56173,1.56148,1.56148,32200000.0
2008-08-18 11:13:00,1.56128,1.56135,1.56113,1.56123,50000000.0
2008-08-18 11:14:00,1.56106,1.56129,1.56091,1.561,33900000.0
2008-08-18 11:15:00,1.56124,1.56126,1.56089,1.56115,37200000.0
2008-08-18 11:16:00,1.56108,1.56126,1.56102,1.56102,45000000.0
2008-08-18 11:17:00,1.56102,1.56103,1.56094,1.56097,33000000.0
2008-08-18 11:18:00,1.56048,1.56056,1.55975,1.56019,37400000.0
2008-08-18 11:19:00,1.56009,1.56009,1.55975,1.55984,32600000.0
2008-08-18 11:20:00,1.55984,1.55997,1.55977,1.55985,28200000.0
2008-08-18 11:21:00,1.55978,1.5599,1.55956,1.55977,60600000.0
2008-08-18 11:22:00,1.55976,1.56005,1.55958,1.55981,49600000.0
2008-08-18 11:23:00,1.55967,1.55996,1.55949,1.5599,39000000.0
2008-08-18 11:24:00,1.56015,1.56032,1.55991,1.5602,43300000.0
2008-08-18 11:25:00,1.56039,1.56063,1.56029,1.56063,41200000.0
2008-08-18 11:26:00,1.56052,1.56055,1.56027,1.56034,26800000.0
2008-08-18 11:27:00,1.5603,1.56055,1.56001,1.56055,33600000.0
2008-08-18 11:28:00,1.56036,1.56051,1.5603,1.56037,41800000.0
2008-08-18 11:29:00,1.56036,1.56052,1.56036,1.56048,50200000.0
2008-08-18 11:30:00,1.56062,1.56067,1.56047,1.56067,35200000.0
2008-08-18 11:31:00,1.56059,1.56078,1.56047,1.56047,49400000.0
2008-08-18 11:32:00,1.56022,1.56127,1.56022,1.56121,49800000.0
2008-08-18 11:33:00,1.56139,1.56147,1.56105,1.56117,48400000.0
2008-08-18 11:34:00,1.56062,1.56118,1.56042,1.56118,26800000.0
2008-08-18 11:35:00,1.56104,1.56124,1.56092,1.56118,28400000.0
2008-08-18 11:36:00,1.56098,1.56139,1.56091,1.56139,17000000.0
2008-08-18 11:37:00,1.56166,1.56231,1.56166,1.56231,38600000.0
2008-08-18 11:38:00,1.56248,1.56292,1.56248,1.56285,60300000.0
2008-08-18 11:39:00,1.56292,1.56293,1.56264,1.56264,39800000.0
2008-08-18 11:40:00,1.56256,1.56289,1.56245,1.56289,45400001.0
2008-08-18 11:41:00,1.56255,1.56285,1.56254,1.56285,29000000.0
2008-08-18 11:42:00,1.56287,1.56294,1.56256,1.56261,30000000.0
2008-08-18 11:43:00,1.56256,1.56256,1.56223,1.56239,25000000.0
2008-08-18 11:44:00,1.56255,1.5626,1.56233,1.5625,37300000.0
2008-08-18 11:45:00,1.56279,1.5629,1.56256,1.5629,55000000.0
2008-08-18 11:46:00,1.56273,1.5629,1.56265,1.56281,23600000.0
2008-08-18 11:47:00,1.56291,1.56294,1.5625,1.5625,36400000.0
2008-08-18 11:48:00,1.5626,1.56276,1.56238,1.56238,17200000.0
2008-08-18 11:49:00,1.5627,1.5627,1.56239,1.5625,38400000.0
2008-08-18 11:50:00,1.5623,1.56238,1.56215,1.56215,71000002.0
2008-08-18 11:51:00,1.56222,1.56234,1.5621,1.56234,31600000.0
2008-08-18 11:52:00,1.56211,1.56231,1.562,1.56219,29000000.0
2008-08-18 11:53:00,1.56213,1.56233,1.56204,1.56211,34000000.0
2008-08-18 11:54:00,1.56212,1.56219,1.56195,1.56214,46200000.0
2008-08-18 11:55:00,1.56195,1.56222,1.56178,1.56178,28200000.0
2008-08-18 11:56:00,1.56188,1.56214,1.56172,1.56184,43300000.0
2008-08-18 11:57:00,1.56185,1.56218,1.56177,1.56218,29600000.0
2008-08-18 11:58:00,1.5623,1.56256,1.56202,1.56202,41100000.0
2008-08-18 11:59:00,1.56203,1.56207,1.56177,1.56201,21000000.0
2008-08-18 12:00:00,1.56193,1.5621,1.56166,1.56175,27800000.0
2008-08-18 12:01:00,1.56196,1.56254,1.56196,1.56254,25600000.0
2008-08-18 12:02:00,1.56238,1.56245,1.56219,1.56219,29100000.0
2008-08-18 12:03:00,1.5621,1.5621,1.56077,1.56077,25600000.0
2008-08-18 12:04:00,1.5612,1.56151,1.56097,1.56126,52000000.0
2008-08-18 12:05:00,1.56113,1.56113,1.5609,1.56101,37800000.0
2008-08-18 12:06:00,1.56118,1.56127,1.56104,1.56104,34800000.0
2008-08-18 12:07:00,1.56117,1.56133,1.56104,1.56126,50700000.0
2008-08-18 12:08:00,1.56117,1.5618,1.56117,1.5618,29200000.0
2008-08-18 12:09:00,1.56187,1.56187,1.56149,1.56149,35200000.0
2008-08-18 12:10:00,1.56135,1.56159,1.56092,1.56112,94200000.0
2008-08-18 12:11:00,1.56111,1.56117,1.5606,1.561,31800000.0
2008-08-18 12:12:00,1.56103,1.56103,1.56071,1.56083,53800000.0
2008-08-18 12:13:00,1.5609,1.56114,1.56079,1.56114,42000000.0
2008-08-18 12:14:00,1.56132,1.56184,1.56132,1.56138,68200001.0
2008-08-18 12:15:00,1.5614,1.56161,1.56101,1.56161,50300001.0
2008-08-18 12:16:00,1.56122,1.56172,1.56122,1.56144,41600000.0
2008-08-18 12:17:00,1.56141,1.56147,1.56113,1.56143,42600000.0
2008-08-18 12:18:00,1.56158,1.56168,1.56126,1.56168,39800000.0
2008-08-18 12:19:00,1.56162,1.56178,1.5614,1.56159,28000000.0
2008-08-18 12:20:00,1.56161,1.56201,1.56161,1.56201,42600000.0
2008-08-18 12:21:00,1.56213,1.56246,1.5621,1.56233,35200000.0
2008-08-18 12:22:00,1.56249,1.56253,1.56223,1.56223,33700000.0
2008-08-18 12:23:00,1.56199,1.56206,1.56152,1.56175,40500000.0
2008-08-18 12:24:00,1.5614,1.56173,1.5614,1.56153,44900000.0
2008-08-18 12:25:00,1.56157,1.56165,1.5614,1.56142,49600000.0
2008-08-18 12:26:00,1.5615,1.56173,1.5612,1.56152,66000000.0
2008-08-18 12:27:00,1.56141,1.56159,1.56138,1.56156,44500000.0
2008-08-18 12:28:00,1.56154,1.56157,1.56143,1.56146,61600000.0
2008-08-18 12:29:00,1.56148,1.56178,1.56142,1.56172,20600000.0
2008-08-18 12:30:00,1.56181,1.56186,1.56165,1.56186,45600000.0
2008-08-18 12:31:00,1.56175,1.56203,1.56166,1.56178,51500001.0
2008-08-18 12:32:00,1.56181,1.56203,1.56161,1.56192,36800000.0
2008-08-18 12:33:00,1.56199,1.56201,1.56177,1.56195,40000000.0
2008-08-18 12:34:00,1.56181,1.56201,1.56176,1.5618,24100000.0
2008-08-18 12:35:00,1.56175,1.56177,1.56151,1.56163,39500000.0
2008-08-18 12:36:00,1.56135,1.56135,1.56105,1.56134,37400000.0
2008-08-18 12:37:00,1.56119,1.56136,1.56108,1.56118,30400000.0
2008-08-18 12:38:00,1.56139,1.56139,1.56053,1.56059,38900000.0
2008-08-18 12:39:00,1.56059,1.56106,1.56054,1.56081,37000001.0
2008-08-18 12:40:00,1.56091,1.56118,1.56091,1.56111,17000000.0
2008-08-18 12:41:00,1.56111,1.56123,1.56085,1.56113,37200000.0
2008-08-18 12:42:00,1.56109,1.56109,1.56041,1.56065,50700000.0
2008-08-18 12:43:00,1.56065,1.56085,1.56065,1.56076,32800000.0
2008-08-18 12:44:00,1.56079,1.56108,1.56046,1.56108,57400000.0
2008-08-18 12:45:00,1.56082,1.56092,1.56042,1.56061,30800000.0
2008-08-18 12:46:00,1.56058,1.56064,1.56045,1.56064,37800000.0
2008-08-18 12:47:00,1.56058,1.56116,1.56058,1.56101,37600000.0
2008-08-18 12:48:00,1.56101,1.56104,1.56059,1.56061,25800000.0
2008-08-18 12:49:00,1.56061,1.5609,1.56061,1.56076,87700000.0
2008-08-18 12:50:00,1.56066,1.56095,1.56065,1.56087,44200000.0
2008-08-18 12:51:00,1.56064,1.56079,1.5604,1.56045,60100000.0
2008-08-18 12:52:00,1.56055,1.56056,1.55999,1.56021,30400000.0
2008-08-18 12:53:00,1.55999,1.56021,1.55946,1.55984,39800000.0
2008-08-18 12:54:00,1.55978,1.55991,1.55954,1.5596,25600000.0
2008-08-18 12:55:00,1.55972,1.55979,1.55921,1.55921,37300000.0
2008-08-18 12:56:00,1.55911,1.55938,1.55898,1.55932,33400000.0
2008-08-18 12:57:00,1.55949,1.55976,1.55949,1.55963,35200000.0
2008-08-18 12:58:00,1.55951,1.55965,1.55929,1.55959,37300000.0
2008-08-18 12:59:00,1.5593,1.55989,1.5593,1.55989,46900000.0
2008-08-18 13:00:00,1.55993,1.55995,1.55854,1.55854,31800000.0
2008-08-18 13:01:00,1.55804,1.55821,1.55776,1.55793,59400000.0
2008-08-18 13:02:00,1.55807,1.55852,1.55718,1.55723,25400000.0
2008-08-18 13:03:00,1.55726,1.55754,1.55726,1.55754,24800000.0
2008-08-18 13:04:00,1.55733,1.55767,1.55731,1.5575,53800000.0
2008-08-18 13:05:00,1.55729,1.55778,1.55729,1.55777,38700000.0
2008-08-18 13:06:00,1.55749,1.55772,1.55727,1.55764,32200000.0
2008-08-18 13:07:00,1.55769,1.55806,1.55769,1.55798,32600000.0
2008-08-18 13:08:00,1.55805,1.55816,1.55784,1.55791,56600000.0
2008-08-18 13:09:00,1.55787,1.55787,1.55768,1.55768,75200000.0
2008-08-18 13:10:00,1.55778,1.55778,1.55731,1.55731,47600000.0
2008-08-18 13:11:00,1.5573,1.55776,1.5573,1.55776,43100000.0
2008-08-18 13:12:00,1.55786,1.55811,1.55769,1.55791,29700000.0
2008-08-18 13:13:00,1.55812,1.55844,1.55812,1.55844,60700001.0
2008-08-18 13:14:00,1.55857,1.55866,1.55822,1.55843,57600000.0
2008-08-18 13:15:00,1.55854,1.55872,1.55845,1.55852,28800000.0
2008-08-18 13:16:00,1.55863,1.55913,1.55853,1.55913,54100000.0
2008-08-18 13:17:00,1.55892,1.55911,1.55831,1.55884,41800000.0
2008-08-18 13:18:00,1.55899,1.55906,1.55871,1.55875,47200000.0
2008-08-18 13:19:00,1.55864,1.55881,1.55859,1.55867,27200000.0
2008-08-18 13:20:00,1.55858,1.55867,1.55813,1.5582,31400000.0
2008-08-18 13:21:00,1.55831,1.55866,1.5581,1.55866,49100000.0
2008-08-18 13:22:00,1.55869,1.55893,1.5585,1.55893,45400000.0
2008-08-18 13:23:00,1.55843,1.55908,1.55843,1.55904,47000000.0
2008-08-18 13:24:00,1.55907,1.55957,1.55907,1.55957,43000000.0
2008-08-18 13:25:00,1.55957,1.55969,1.55948,1.55954,35800000.0
2008-08-18 13:26:00,1.55951,1.55963,1.55938,1.55949,28000000.0
2008-08-18 13:27:00,1.55947,1.55947,1.55908,1.55922,22400000.0
2008-08-18 13:28:00,1.55926,1.55946,1.55919,1.55926,35000000.0
2008-08-18 13:29:00,1.55951,1.55958,1.55885,1.55958,37600000.0
2008-08-18 13:30:00,1.5595,1.55981,1.5592,1.55981,49400000.0
2008-08-18 13:31:00,1.55981,1.55993,1.55943,1.55991,48400000.0
2008-08-18 13:32:00,1.56015,1.56018,1.55983,1.55989,513300000.0
2008-08-18 13:33:00,1.55979,1.56002,1.55938,1.55988,576000001.0
2008-08-18 13:34:00,1.55996,1.56043,1.55996,1.56007,526400000.0
2008-08-18 13:35:00,1.56011,1.56048,1.55995,1.56043,487300001.0
2008-08-18 13:36:00,1.56023,1.56059,1.56015,1.56016,213200001.0
2008-08-18 13:37:00,1.56013,1.5603,1.55997,1.56013,659000000.0
2008-08-18 13:38:00,1.55981,1.55996,1.5597,1.55985,367300000.0
2008-08-18 13:39:00,1.55989,1.55999,1.55979,1.55987,170600000.0
2008-08-18 13:40:00,1.5597,1.55973,1.55922,1.55931,412100000.0
2008-08-18 13:41:00,1.55934,1.55962,1.55916,1.55916,349800001.0
2008-08-18 13:42:00,1.55897,1.55913,1.55854,1.55885,669300002.0
2008-08-18 13:43:00,1.55877,1.55877,1.55857,1.55867,195000000.0
2008-08-18 13:44:00,1.55863,1.5588,1.55839,1.5588,374700000.0
2008-08-18 13:45:00,1.55892,1.55939,1.55885,1.55919,208500001.0
2008-08-18 13:46:00,1.5592,1.5592,1.55859,1.55859,136500000.0
2008-08-18 13:47:00,1.55844,1.55844,1.55802,1.55834,237100002.0
2008-08-18 13:48:00,1.55836,1.55843,1.55808,1.55832,134600001.0
2008-08-18 13:49:00,1.55812,1.55831,1.55794,1.55804,260200000.0
2008-08-18 13:50:00,1.55816,1.55833,1.55761,1.55761,158600000.0
2008-08-18 13:51:00,1.55758,1.55843,1.55757,1.55787,342100000.0
2008-08-18 13:52:00,1.55781,1.55802,1.55755,1.55766,318100002.0
2008-08-18 13:53:00,1.55763,1.55823,1.55763,1.55823,354200001.0
2008-08-18 13:54:00,1.55806,1.55821,1.55783,1.55786,355400002.0
2008-08-18 13:55:00,1.55784,1.55821,1.55769,1.55821,403100001.0
2008-08-18 13:56:00,1.55851,1.55851,1.55823,1.55836,422000002.0
2008-08-18 13:57:00,1.55842,1.55855,1.55836,1.55838,291500001.0
2008-08-18 13:58:00,1.55841,1.55873,1.55841,1.55872,373100001.0
2008-08-18 13:59:00,1.55868,1.55905,1.55866,1.55896,306800001.0
2008-08-18 14:00:00,1.55903,1.55903,1.55827,1.55827,400800001.0
2008-08-18 14:01:00,1.55818,1.55844,1.55791,1.55816,227300000.0
2008-08-18 14:02:00,1.55822,1.55852,1.55818,1.55823,323400000.0
2008-08-18 14:03:00,1.55834,1.55839,1.55809,1.55839,400400000.0
2008-08-18 14:04:00,1.5584,1.55859,1.55835,1.55843,335300000.0
2008-08-18 14:05:00,1.55866,1.55885,1.55835,1.55858,434000001.0
2008-08-18 14:06:00,1.55864,1.55875,1.55826,1.55841,512600000.0
2008-08-18 14:07:00,1.55827,1.5583,1.55748,1.55759,365000002.0
2008-08-18 14:08:00,1.55771,1.55771,1.55735,1.55735,283100001.0
2008-08-18 14:09:00,1.55729,1.5575,1.55705,1.55712,349500000.0
2008-08-18 14:10:00,1.5568,1.55709,1.55673,1.55692,211000000.0
2008-08-18 14:11:00,1.55693,1.55719,1.55653,1.55669,197600000.0
2008-08-18 14:12:00,1.55662,1.55664,1.55582,1.55623,496300000.0
2008-08-18 14:13:00,1.55609,1.55642,1.55533,1.55539,464800001.0
2008-08-18 14:14:00,1.55517,1.55572,1.55486,1.55543,460500000.0
2008-08-18 14:15:00,1.55544,1.55582,1.55537,1.55558,244500001.0
2008-08-18 14:16:00,1.55554,1.55571,1.55445,1.55478,136100000.0
2008-08-18 14:17:00,1.55476,1.55563,1.55476,1.55543,145800000.0
2008-08-18 14:18:00,1.55567,1.55628,1.55567,1.55574,252700000.0
2008-08-18 14:19:00,1.55559,1.55578,1.55507,1.55574,442900001.0
2008-08-18 14:20:00,1.55589,1.55605,1.55545,1.55582,277200000.0
2008-08-18 14:21:00,1.5561,1.55731,1.5561,1.55706,407400000.0
2008-08-18 14:22:00,1.5572,1.55773,1.55707,1.55726,432800000.0
2008-08-18 14:23:00,1.55743,1.55778,1.5572,1.55768,440800001.0
2008-08-18 14:24:00,1.5575,1.55788,1.55742,1.55788,388900002.0
2008-08-18 14:25:00,1.55782,1.55822,1.55778,1.55817,306800000.0
2008-08-18 14:26:00,1.5584,1.55879,1.55839,1.55869,396800000.0
2008-08-18 14:27:00,1.55859,1.55893,1.55836,1.5585,193000000.0
2008-08-18 14:28:00,1.55833,1.55854,1.55771,1.55793,497500001.0
2008-08-18 14:29:00,1.55791,1.55794,1.55761,1.55783,567399999.0
2008-08-18 14:30:00,1.55781,1.55828,1.55728,1.55828,556400000.0
2008-08-18 14:31:00,1.5583,1.55837,1.55802,1.55809,461700000.0
2008-08-18 14:32:00,1.55806,1.5583,1.55776,1.5579,322900001.0
2008-08-18 14:33:00,1.55777,1.55797,1.55758,1.55758,202100000.0
2008-08-18 14:34:00,1.55748,1.55762,1.55747,1.55752,152400000.0
2008-08-18 14:35:00,1.55752,1.55773,1.55732,1.55748,234900000.0
2008-08-18 14:36:00,1.55752,1.55762,1.55736,1.55749,260500002.0
2008-08-18 14:37:00,1.55757,1.55757,1.55733,1.55742,245500000.0
2008-08-18 14:38:00,1.55741,1.5578,1.55732,1.55744,171300001.0
2008-08-18 14:39:00,1.55733,1.55768,1.55716,1.55762,207700000.0
2008-08-18 14:40:00,1.55767,1.55767,1.55727,1.55734,323100001.0
2008-08-18 14:41:00,1.55744,1.55777,1.55741,1.5575,333400001.0
2008-08-18 14:42:00,1.55763,1.55791,1.55763,1.55784,117100000.0
2008-08-18 14:43:00,1.55784,1.55794,1.55779,1.55787,130200000.0
2008-08-18 14:44:00,1.55788,1.55788,1.55753,1.55781,441900002.0
2008-08-18 14:45:00,1.55774,1.55781,1.5576,1.55766,391600001.0
2008-08-18 14:46:00,1.55752,1.55752,1.55721,1.55737,318600001.0
2008-08-18 14:47:00,1.55739,1.55757,1.55672,1.55689,295300000.0
2008-08-18 14:48:00,1.55698,1.5573,1.5565,1.55697,392200001.0
2008-08-18 14:49:00,1.55678,1.55678,1.55523,1.55575,144900000.0
2008-08-18 14:50:00,1.55583,1.55638,1.55575,1.55612,318000000.0
2008-08-18 14:51:00,1.55638,1.55769,1.55638,1.55769,217100000.0
2008-08-18 14:52:00,1.5576,1.55761,1.55648,1.55667,321600000.0
2008-08-18 14:53:00,1.55668,1.55692,1.55647,1.55683,353800001.0
2008-08-18 14:54:00,1.55666,1.55727,1.55666,1.55699,175999999.0
2008-08-18 14:55:00,1.55703,1.55766,1.55703,1.55742,255000000.0
2008-08-18 14:56:00,1.55729,1.55729,1.55652,1.55726,440900002.0
2008-08-18 14:57:00,1.55721,1.55729,1.55699,1.55717,475400000.0
2008-08-18 14:58:00,1.55726,1.55734,1.55699,1.55718,355800000.0
2008-08-18 14:59:00,1.55708,1.55733,1.55706,1.55726,234700000.0
2008-08-18 15:00:00,1.55731,1.55786,1.55721,1.55754,646700001.0
2008-08-18 15:01:00,1.55756,1.55783,1.55742,1.55755,319600000.0
2008-08-18 15:02:00,1.55739,1.5576,1.55718,1.55741,466900000.0
2008-08-18 15:03:00,1.55738,1.55765,1.5573,1.55749,412200001.0
2008-08-18 15:04:00,1.55743,1.55775,1.55734,1.55752,474000001.0
2008-08-18 15:05:00,1.55768,1.55792,1.5575,1.55781,394600002.0
2008-08-18 15:06:00,1.55796,1.55803,1.55781,1.55781,285100000.0
2008-08-18 15:07:00,1.55772,1.55803,1.55769,1.55793,332900003.0
2008-08-18 15:08:00,1.55785,1.55815,1.55773,1.55795,402800000.0
2008-08-18 15:09:00,1.55793,1.55807,1.55768,1.55768,492100000.0
2008-08-18 15:10:00,1.55775,1.558,1.55758,1.55778,461300001.0
2008-08-18 15:11:00,1.55791,1.55815,1.55765,1.55795,552100002.0
2008-08-18 15:12:00,1.55786,1.55843,1.5578,1.55798,386300001.0
2008-08-18 15:13:00,1.55797,1.55823,1.55796,1.55811,400600002.0
2008-08-18 15:14:00,1.55808,1.55809,1.55766,1.55807,438900000.0
2008-08-18 15:15:00,1.55811,1.55826,1.55795,1.55809,376400001.0
2008-08-18 15:16:00,1.55798,1.55812,1.55783,1.55793,477000002.0
2008-08-18 15:17:00,1.55811,1.55814,1.55779,1.55793,368200002.0
2008-08-18 15:18:00,1.55797,1.5582,1.55794,1.558,234400000.0
2008-08-18 15:19:00,1.55778,1.55778,1.55743,1.55762,554800003.0
2008-08-18 15:20:00,1.55748,1.55758,1.55722,1.55734,447200000.0
2008-08-18 15:21:00,1.55729,1.55737,1.557,1.55733,643300000.0
2008-08-18 15:22:00,1.55722,1.55722,1.55678,1.5569,544700000.0
2008-08-18 15:23:00,1.55701,1.5571,1.55644,1.55644,459400000.0
2008-08-18 15:24:00,1.55631,1.55631,1.55543,1.55607,630900002.0
2008-08-18 15:25:00,1.55608,1.55653,1.55583,1.55586,582100002.0
2008-08-18 15:26:00,1.55567,1.55597,1.55565,1.55575,607500001.0
2008-08-18 15:27:00,1.55581,1.55621,1.55579,1.55598,682200000.0
2008-08-18 15:28:00,1.55623,1.55646,1.55597,1.55631,702800002.0
2008-08-18 15:29:00,1.5563,1.55651,1.55607,1.5563,594100001.0
2008-08-18 15:30:00,1.55629,1.55652,1.55618,1.5564,699800002.0
2008-08-18 15:31:00,1.55651,1.55675,1.55635,1.55644,485700000.0
2008-08-18 15:32:00,1.55649,1.55649,1.55603,1.55649,456400001.0
2008-08-18 15:33:00,1.55645,1.55673,1.55635,1.55661,412800000.0
2008-08-18 15:34:00,1.55687,1.55711,1.55672,1.55673,385500002.0
2008-08-18 15:35:00,1.55668,1.55668,1.55624,1.55628,598100002.0
2008-08-18 15:36:00,1.55637,1.55673,1.55627,1.55673,376800001.0
2008-08-18 15:37:00,1.55679,1.55711,1.55665,1.55684,286500000.0
2008-08-18 15:38:00,1.55665,1.5568,1.55639,1.55666,421600001.0
2008-08-18 15:39:00,1.55668,1.55679,1.55649,1.55658,450500000.0
2008-08-18 15:40:00,1.5569,1.55713,1.5568,1.55713,392500000.0
2008-08-18 15:41:00,1.55717,1.55746,1.55698,1.55746,315400000.0
2008-08-18 15:42:00,1.55742,1.55744,1.55724,1.55731,272999999.0
2008-08-18 15:43:00,1.55729,1.55744,1.55714,1.55737,428800001.0
2008-08-18 15:44:00,1.55741,1.55768,1.55736,1.55762,248800000.0
2008-08-18 15:45:00,1.55783,1.55783,1.55734,1.55752,596100001.0
2008-08-18 15:46:00,1.5576,1.55788,1.55751,1.55775,551900000.0
2008-08-18 15:47:00,1.55771,1.55802,1.5576,1.55781,221600000.0
2008-08-18 15:48:00,1.55778,1.55778,1.55738,1.55758,211500000.0
2008-08-18 15:49:00,1.55753,1.55754,1.55711,1.55722,355900000.0
2008-08-18 15:50:00,1.55715,1.55721,1.55696,1.55717,407700000.0
2008-08-18 15:51:00,1.55742,1.55764,1.55728,1.55749,505000000.0
2008-08-18 15:52:00,1.55759,1.55759,1.55718,1.55723,322900000.0
2008-08-18 15:53:00,1.55713,1.55737,1.55682,1.55699,381800000.0
2008-08-18 15:54:00,1.55703,1.5573,1.55694,1.55729,416700003.0
2008-08-18 15:55:00,1.55724,1.55742,1.55711,1.55742,405799999.0
2008-08-18 15:56:00,1.55759,1.55804,1.55752,1.55782,389900000.0
2008-08-18 15:57:00,1.558,1.55809,1.55766,1.55771,360700000.0
2008-08-18 15:58:00,1.55755,1.55769,1.55739,1.55757,451300000.0
2008-08-18 15:59:00,1.55761,1.55795,1.55739,1.55767,477500000.0
2008-08-18 16:00:00,1.55748,1.5581,1.55699,1.55795,385300000.0
2008-08-18 16:01:00,1.55785,1.558,1.55756,1.55762,437999999.0
2008-08-18 16:02:00,1.55765,1.55785,1.55736,1.55762,490200001.0
2008-08-18 16:03:00,1.55745,1.55776,1.55728,1.55756,402000001.0
2008-08-18 16:04:00,1.55761,1.55767,1.5574,1.5575,383300001.0
2008-08-18 16:05:00,1.55757,1.55779,1.55739,1.55778,341300000.0
2008-08-18 16:06:00,1.55781,1.55781,1.55747,1.55774,207800000.0
2008-08-18 16:07:00,1.55756,1.55781,1.55745,1.55764,221600000.0
2008-08-18 16:08:00,1.55739,1.55778,1.55739,1.55778,155200000.0
2008-08-18 16:09:00,1.55756,1.5577,1.55731,1.55743,346800000.0
2008-08-18 16:10:00,1.55748,1.55768,1.55721,1.55728,440500000.0
2008-08-18 16:11:00,1.55729,1.55745,1.55719,1.5573,572400002.0
2008-08-18 16:12:00,1.55725,1.55765,1.55721,1.5575,499100000.0
2008-08-18 16:13:00,1.55758,1.5579,1.55758,1.55772,467700001.0
2008-08-18 16:14:00,1.55774,1.55806,1.55762,1.55769,549200001.0
2008-08-18 16:15:00,1.5578,1.55787,1.55754,1.55777,570200001.0
2008-08-18 16:16:00,1.55789,1.55818,1.55776,1.55813,570600002.0
2008-08-18 16:17:00,1.55835,1.55857,1.55815,1.55852,611900003.0
2008-08-18 16:18:00,1.55852,1.55903,1.55833,1.5584,674300002.0
2008-08-18 16:19:00,1.55844,1.55847,1.55809,1.55817,666800000.0
2008-08-18 16:20:00,1.55806,1.55847,1.55797,1.55847,609500001.0
2008-08-18 16:21:00,1.55858,1.5587,1.55842,1.55844,574800002.0
2008-08-18 16:22:00,1.55825,1.55837,1.55811,1.55822,484800003.0
2008-08-18 16:23:00,1.55816,1.55821,1.55798,1.55805,477500000.0
2008-08-18 16:24:00,1.5581,1.5583,1.55792,1.55799,497200000.0
2008-08-18 16:25:00,1.55793,1.55815,1.55755,1.55798,601400001.0
2008-08-18 16:26:00,1.55828,1.55952,1.558,1.55896,486100000.0
2008-08-18 16:27:00,1.55876,1.55902,1.55818,1.55838,391500000.0
2008-08-18 16:28:00,1.55857,1.5588,1.5584,1.55853,589299999.0
2008-08-18 16:29:00,1.5588,1.56005,1.5588,1.55979,449700000.0
2008-08-18 16:30:00,1.55994,1.56057,1.55972,1.56021,480100001.0
2008-08-18 16:31:00,1.56035,1.56069,1.56021,1.56021,312400000.0
2008-08-18 16:32:00,1.56014,1.56064,1.55991,1.56038,552100002.0
2008-08-18 16:33:00,1.56037,1.56095,1.56009,1.56092,591600001.0
2008-08-18 16:34:00,1.56099,1.56146,1.56095,1.56112,426200000.0
2008-08-18 16:35:00,1.561,1.56137,1.56098,1.5612,374000001.0
2008-08-18 16:36:00,1.5613,1.56133,1.56097,1.56119,501500001.0
2008-08-18 16:37:00,1.56116,1.56116,1.56008,1.56008,583500000.0
2008-08-18 16:38:00,1.55987,1.56039,1.55983,1.55995,598000001.0
2008-08-18 16:39:00,1.55987,1.56004,1.55938,1.55938,530300000.0
2008-08-18 16:40:00,1.55952,1.56022,1.55938,1.56017,376300000.0
2008-08-18 16:41:00,1.56017,1.56046,1.55992,1.56002,392100001.0
2008-08-18 16:42:00,1.55998,1.55998,1.55949,1.55984,365800000.0
2008-08-18 16:43:00,1.55994,1.5602,1.55983,1.56014,500500002.0
2008-08-18 16:44:00,1.5602,1.5603,1.55985,1.56019,452500000.0
2008-08-18 16:45:00,1.56019,1.56036,1.55993,1.56036,468600000.0
2008-08-18 16:46:00,1.56056,1.56092,1.56036,1.56076,389900001.0
2008-08-18 16:47:00,1.56068,1.56083,1.56036,1.56036,515500000.0
2008-08-18 16:48:00,1.56013,1.56042,1.5599,1.56006,530099999.0
2008-08-18 16:49:00,1.5602,1.56049,1.5602,1.56028,533300004.0
2008-08-18 16:50:00,1.56027,1.56043,1.56004,1.56029,398400002.0
2008-08-18 16:51:00,1.56035,1.56075,1.56011,1.56029,328400001.0
2008-08-18 16:52:00,1.56015,1.5605,1.56015,1.56019,278100001.0
2008-08-18 16:53:00,1.56013,1.56037,1.55974,1.55989,528900001.0
2008-08-18 16:54:00,1.55993,1.56055,1.55993,1.56029,473100003.0
2008-08-18 16:55:00,1.56028,1.56056,1.56021,1.56046,574700003.0
2008-08-18 16:56:00,1.56048,1.5605,1.56027,1.5605,226600000.0
2008-08-18 16:57:00,1.56052,1.56055,1.56021,1.56021,581100000.0
2008-08-18 16:58:00,1.5603,1.56087,1.5603,1.56082,570300002.0
2008-08-18 16:59:00,1.56079,1.56119,1.56052,1.5609,473000000.0
2008-08-18 17:00:00,1.56085,1.56142,1.56061,1.56071,742800001.0
2008-08-18 17:01:00,1.56075,1.5613,1.5604,1.5608,473600001.0
2008-08-18 17:02:00,1.56091,1.561,1.56053,1.56072,320100001.0
2008-08-18 17:03:00,1.56084,1.56098,1.56065,1.56091,430300000.0
2008-08-18 17:04:00,1.56105,1.56138,1.56096,1.56135,380300000.0
2008-08-18 17:05:00,1.56139,1.56151,1.56125,1.56136,442500000.0
2008-08-18 17:06:00,1.56125,1.56147,1.56122,1.56145,368000001.0
2008-08-18 17:07:00,1.56147,1.56167,1.56137,1.56153,348100000.0
2008-08-18 17:08:00,1.56163,1.56164,1.56122,1.56122,470300001.0
2008-08-18 17:09:00,1.56121,1.56165,1.56117,1.56137,490700001.0
2008-08-18 17:10:00,1.56142,1.56153,1.56113,1.56135,386600000.0
2008-08-18 17:11:00,1.56136,1.5616,1.56131,1.56146,616800001.0
2008-08-18 17:12:00,1.56151,1.56169,1.56148,1.56162,388300000.0
2008-08-18 17:13:00,1.56158,1.56184,1.56142,1.56159,291199999.0
2008-08-18 17:14:00,1.56138,1.56189,1.56138,1.56173,563800004.0
2008-08-18 17:15:00,1.56169,1.56194,1.56147,1.5617,538600000.0
2008-08-18 17:16:00,1.56152,1.56174,1.5613,1.56174,421400002.0
2008-08-18 17:17:00,1.56186,1.56193,1.56163,1.56168,458400001.0
2008-08-18 17:18:00,1.56179,1.56189,1.56157,1.56165,607300001.0
2008-08-18 17:19:00,1.56154,1.56156,1.56128,1.56141,376900002.0
2008-08-18 17:20:00,1.56147,1.56179,1.56123,1.56179,403200001.0
2008-08-18 17:21:00,1.56182,1.56219,1.56178,1.56204,439900002.0
2008-08-18 17:22:00,1.56202,1.56208,1.5616,1.56176,526700001.0
2008-08-18 17:23:00,1.5617,1.56188,1.56144,1.56163,480400000.0
2008-08-18 17:24:00,1.56182,1.562,1.5617,1.5618,518900001.0
2008-08-18 17:25:00,1.5618,1.5619,1.56156,1.56179,366800000.0
2008-08-18 17:26:00,1.56183,1.56183,1.56138,1.56178,426300000.0
2008-08-18 17:27:00,1.56181,1.56215,1.5617,1.56172,526100001.0
2008-08-18 17:28:00,1.56191,1.56208,1.56179,1.56197,545100002.0
2008-08-18 17:29:00,1.56184,1.56201,1.56137,1.56137,646100001.0
2008-08-18 17:30:00,1.56137,1.56191,1.56125,1.56191,531300001.0
2008-08-18 17:31:00,1.56185,1.56191,1.56161,1.56172,681000003.0
2008-08-18 17:32:00,1.56182,1.56198,1.56166,1.56178,528400000.0
2008-08-18 17:33:00,1.56176,1.56192,1.56161,1.56169,478000000.0
2008-08-18 17:34:00,1.56174,1.56208,1.56163,1.56177,404700001.0
2008-08-18 17:35:00,1.56172,1.56221,1.56162,1.56195,452200000.0
2008-08-18 17:36:00,1.56201,1.56224,1.56194,1.56206,409200000.0
2008-08-18 17:37:00,1.56208,1.56242,1.56199,1.56214,410200002.0
2008-08-18 17:38:00,1.56216,1.56252,1.56216,1.56222,437300000.0
2008-08-18 17:39:00,1.56217,1.56227,1.56185,1.56185,521699999.0
2008-08-18 17:40:00,1.56154,1.56161,1.56136,1.56141,345900000.0
2008-08-18 17:41:00,1.56131,1.56144,1.56126,1.5613,392800000.0
2008-08-18 17:42:00,1.56125,1.56134,1.56087,1.56109,265700001.0
2008-08-18 17:43:00,1.56113,1.56119,1.5608,1.56112,373000001.0
2008-08-18 17:44:00,1.56112,1.56165,1.56112,1.56146,440200000.0
2008-08-18 17:45:00,1.56118,1.56118,1.56044,1.56055,510500001.0
2008-08-18 17:46:00,1.56043,1.56077,1.56033,1.56048,584100003.0
2008-08-18 17:47:00,1.56053,1.56057,1.56028,1.56044,425000001.0
2008-08-18 17:48:00,1.56054,1.56063,1.56033,1.5604,355200001.0
2008-08-18 17:49:00,1.56049,1.5611,1.56038,1.56102,390100003.0
2008-08-18 17:50:00,1.56117,1.56162,1.56117,1.5615,510900002.0
2008-08-18 17:51:00,1.5616,1.56171,1.56134,1.56134,494700004.0
2008-08-18 17:52:00,1.5613,1.5615,1.56119,1.5615,606000000.0
2008-08-18 17:53:00,1.56151,1.56192,1.5615,1.56166,473100001.0
2008-08-18 17:54:00,1.5616,1.56202,1.56154,1.56163,428500001.0
2008-08-18 17:55:00,1.56167,1.56231,1.56163,1.56231,450000001.0
2008-08-18 17:56:00,1.56256,1.56308,1.56234,1.5624,411400002.0
2008-08-18 17:57:00,1.56228,1.56232,1.56201,1.56225,626000001.0
2008-08-18 17:58:00,1.56202,1.5623,1.56178,1.5621,752700001.0
2008-08-18 17:59:00,1.56217,1.56232,1.56179,1.56204,252900000.0
2008-08-18 18:00:00,1.56198,1.56261,1.56147,1.56246,699000001.0
2008-08-18 18:01:00,1.56245,1.5627,1.5622,1.56258,768500004.0
2008-08-18 18:02:00,1.56255,1.56286,1.56253,1.56276,586100000.0
2008-08-18 18:03:00,1.56269,1.56269,1.56237,1.56243,359900001.0
2008-08-18 18:04:00,1.56243,1.56281,1.56215,1.56248,612100002.0
2008-08-18 18:05:00,1.56264,1.56303,1.56263,1.56279,626000003.0
2008-08-18 18:06:00,1.5628,1.56293,1.56248,1.56248,355500000.0
2008-08-18 18:07:00,1.56246,1.56262,1.56234,1.56247,423200001.0
2008-08-18 18:08:00,1.56235,1.56235,1.56191,1.56222,490300000.0
2008-08-18 18:09:00,1.56211,1.56233,1.56191,1.5621,500200001.0
2008-08-18 18:10:00,1.5623,1.56291,1.56228,1.56277,601200001.0
2008-08-18 18:11:00,1.56264,1.56291,1.56263,1.5628,319400002.0
2008-08-18 18:12:00,1.56277,1.56286,1.56263,1.56283,416600001.0
2008-08-18 18:13:00,1.56269,1.56278,1.56228,1.56239,297100000.0
2008-08-18 18:14:00,1.56229,1.56229,1.56202,1.56204,549700002.0
2008-08-18 18:15:00,1.56185,1.56194,1.56166,1.56181,421500000.0
2008-08-18 18:16:00,1.56179,1.56187,1.56166,1.56187,324200000.0
2008-08-18 18:17:00,1.56185,1.56238,1.56185,1.56219,456100002.0
2008-08-18 18:18:00,1.56235,1.56253,1.56218,1.56223,493400000.0
2008-08-18 18:19:00,1.56226,1.56267,1.56226,1.56256,375899999.0
2008-08-18 18:20:00,1.56261,1.56274,1.56252,1.56259,414900001.0
2008-08-18 18:21:00,1.56257,1.56282,1.56251,1.56254,379700002.0
2008-08-18 18:22:00,1.5626,1.56319,1.5626,1.56302,362200000.0
2008-08-18 18:23:00,1.56309,1.56368,1.56309,1.56363,358000001.0
2008-08-18 18:24:00,1.56368,1.56385,1.56353,1.56365,229100000.0
2008-08-18 18:25:00,1.56366,1.56389,1.56347,1.56359,413700001.0
2008-08-18 18:26:00,1.5633,1.56367,1.5633,1.56367,272500002.0
2008-08-18 18:27:00,1.56372,1.56377,1.56352,1.56355,397800001.0
2008-08-18 18:28:00,1.56342,1.56371,1.56324,1.56324,438700001.0
2008-08-18 18:29:00,1.56336,1.56394,1.56326,1.56394,662900001.0
2008-08-18 18:30:00,1.56411,1.56411,1.56359,1.56392,400600000.0
2008-08-18 18:31:00,1.56377,1.56377,1.5633,1.56336,505400000.0
2008-08-18 18:32:00,1.56336,1.56365,1.56327,1.56337,322700000.0
2008-08-18 18:33:00,1.56333,1.5636,1.56333,1.56334,525800001.0
2008-08-18 18:34:00,1.56332,1.56406,1.56332,1.56378,414900001.0
2008-08-18 18:35:00,1.56374,1.56395,1.56354,1.56382,335000000.0
2008-08-18 18:36:00,1.56385,1.564,1.5637,1.56386,347300000.0
2008-08-18 18:37:00,1.56389,1.56423,1.56389,1.56391,334100000.0
2008-08-18 18:38:00,1.56367,1.56398,1.56359,1.5638,315800001.0
2008-08-18 18:39:00,1.56377,1.564,1.56377,1.56378,271500000.0
2008-08-18 18:40:00,1.56387,1.5642,1.56378,1.56398,506500001.0
2008-08-18 18:41:00,1.56385,1.56408,1.56383,1.56383,221200001.0
2008-08-18 18:42:00,1.56386,1.56408,1.56381,1.5639,587400001.0
2008-08-18 18:43:00,1.56403,1.5643,1.5639,1.5643,526100001.0
2008-08-18 18:44:00,1.56447,1.56447,1.56404,1.56422,414400001.0
2008-08-18 18:45:00,1.56421,1.56424,1.56391,1.56391,327000001.0
2008-08-18 18:46:00,1.56397,1.56427,1.56391,1.56397,476500000.0
2008-08-18 18:47:00,1.56393,1.5642,1.56385,1.56403,470500000.0
2008-08-18 18:48:00,1.5641,1.56451,1.56392,1.5642,595800000.0
2008-08-18 18:49:00,1.56428,1.56446,1.56407,1.56407,312500000.0
2008-08-18 18:50:00,1.56427,1.56427,1.56397,1.56416,265100000.0
2008-08-18 18:51:00,1.56413,1.56423,1.56404,1.56417,234100000.0
2008-08-18 18:52:00,1.56403,1.56425,1.56384,1.56416,312900001.0
2008-08-18 18:53:00,1.56403,1.56413,1.56368,1.56379,571400002.0
2008-08-18 18:54:00,1.564,1.56417,1.56391,1.56409,538300000.0
2008-08-18 18:55:00,1.56419,1.56429,1.56397,1.56402,620500002.0
2008-08-18 18:56:00,1.56393,1.56413,1.56381,1.56394,609800001.0
2008-08-18 18:57:00,1.56404,1.56406,1.56361,1.56364,661600002.0
2008-08-18 18:58:00,1.56372,1.56387,1.56343,1.56346,370500000.0
2008-08-18 18:59:00,1.56341,1.56363,1.56321,1.56346,491000001.0
2008-08-18 19:00:00,1.56355,1.56433,1.56355,1.56407,305800000.0
2008-08-18 19:01:00,1.5642,1.56439,1.56398,1.56419,477300002.0
2008-08-18 19:02:00,1.56393,1.56406,1.56363,1.56383,444900001.0
2008-08-18 19:03:00,1.5639,1.56412,1.56373,1.56379,495600000.0
2008-08-18 19:04:00,1.56371,1.56393,1.56351,1.56356,541500000.0
2008-08-18 19:05:00,1.56361,1.56394,1.56352,1.56377,675800002.0
2008-08-18 19:06:00,1.5638,1.56388,1.5634,1.56357,518600001.0
2008-08-18 19:07:00,1.56364,1.56393,1.56334,1.56393,619600000.0
2008-08-18 19:08:00,1.56355,1.56369,1.56333,1.56369,537900001.0
2008-08-18 19:09:00,1.56357,1.56357,1.56313,1.56324,511300001.0
2008-08-18 19:10:00,1.56363,1.56374,1.56341,1.56347,466500000.0
2008-08-18 19:11:00,1.56356,1.56373,1.56341,1.56354,322900000.0
2008-08-18 19:12:00,1.56361,1.5639,1.56356,1.56375,484600000.0
2008-08-18 19:13:00,1.5637,1.5639,1.56356,1.56362,846100001.0
2008-08-18 19:14:00,1.56377,1.56428,1.56377,1.56428,624300001.0
2008-08-18 19:15:00,1.56412,1.56426,1.56392,1.56396,470700001.0
2008-08-18 19:16:00,1.5639,1.56415,1.56387,1.56395,228300000.0
2008-08-18 19:17:00,1.56381,1.56402,1.56337,1.56349,593500002.0
2008-08-18 19:18:00,1.56353,1.5638,1.56337,1.5634,438200000.0
2008-08-18 19:19:00,1.56345,1.56356,1.56291,1.56294,352800002.0
2008-08-18 19:20:00,1.56299,1.56327,1.56288,1.56313,521200001.0
2008-08-18 19:21:00,1.56332,1.56332,1.56298,1.56318,294800001.0
2008-08-18 19:22:00,1.56321,1.56348,1.56321,1.56348,359800004.0
2008-08-18 19:23:00,1.56344,1.56344,1.563,1.56311,438900000.0
2008-08-18 19:24:00,1.56304,1.56314,1.56277,1.56307,484500001.0
2008-08-18 19:25:00,1.56301,1.56345,1.56269,1.56345,644600002.0
2008-08-18 19:26:00,1.56347,1.5636,1.56321,1.56335,182000000.0
2008-08-18 19:27:00,1.56336,1.56341,1.56317,1.56338,290000000.0
2008-08-18 19:28:00,1.56335,1.56335,1.56286,1.56303,247200001.0
2008-08-18 19:29:00,1.56292,1.56298,1.56274,1.56286,387300000.0
2008-08-18 19:30:00,1.56281,1.56298,1.56278,1.56283,413900001.0
2008-08-18 19:31:00,1.56286,1.56296,1.56272,1.5628,563700002.0
2008-08-18 19:32:00,1.56289,1.56309,1.56284,1.56307,339200000.0
2008-08-18 19:33:00,1.5631,1.56312,1.56293,1.56293,406599999.0
2008-08-18 19:34:00,1.56298,1.56333,1.56298,1.56322,578800002.0
2008-08-18 19:35:00,1.56337,1.56352,1.5632,1.56338,494400000.0
2008-08-18 19:36:00,1.56341,1.56378,1.56341,1.56357,232800000.0
2008-08-18 19:37:00,1.56346,1.5637,1.5633,1.56347,320100001.0
2008-08-18 19:38:00,1.56348,1.56365,1.56334,1.56344,496200001.0
2008-08-18 19:39:00,1.56344,1.56365,1.56336,1.56337,275800000.0
2008-08-18 19:40:00,1.56344,1.56367,1.56341,1.56356,306700002.0
2008-08-18 19:41:00,1.56366,1.56446,1.56363,1.56409,196500000.0
2008-08-18 19:42:00,1.56389,1.56423,1.56375,1.56423,258100000.0
2008-08-18 19:43:00,1.56421,1.56421,1.5637,1.56385,265400000.0
2008-08-18 19:44:00,1.56372,1.56376,1.56355,1.56355,251000000.0
2008-08-18 19:45:00,1.56351,1.56355,1.56317,1.56328,82200000.0
2008-08-18 19:46:00,1.56335,1.56383,1.56335,1.56375,267400000.0
2008-08-18 19:47:00,1.56375,1.56381,1.56348,1.56377,442500001.0
2008-08-18 19:48:00,1.56357,1.56427,1.56357,1.56427,255400000.0
2008-08-18 19:49:00,1.56429,1.56475,1.56409,1.56466,501300000.0
2008-08-18 19:50:00,1.5645,1.56474,1.56441,1.56458,463600002.0
2008-08-18 19:51:00,1.56483,1.5652,1.56483,1.56511,368600001.0
2008-08-18 19:52:00,1.56511,1.56539,1.56511,1.56519,445000000.0
2008-08-18 19:53:00,1.56506,1.56512,1.56469,1.56476,675800003.0
2008-08-18 19:54:00,1.56465,1.56465,1.56407,1.56407,316900001.0
2008-08-18 19:55:00,1.56414,1.56416,1.56381,1.56385,413299999.0
2008-08-18 19:56:00,1.56394,1.56425,1.56392,1.56413,420500001.0
2008-08-18 19:57:00,1.56405,1.56444,1.56405,1.56436,240000001.0
2008-08-18 19:58:00,1.56436,1.5647,1.56406,1.56406,462400001.0
2008-08-18 19:59:00,1.56422,1.56453,1.56415,1.56439,425900002.0
2008-08-18 20:00:00,1.56435,1.56447,1.56413,1.56429,482000002.0
2008-08-18 20:01:00,1.56429,1.5647,1.56422,1.5647,693600001.0
2008-08-18 20:02:00,1.56482,1.56516,1.56467,1.56473,565800002.0
2008-08-18 20:03:00,1.56484,1.56497,1.56464,1.56475,731100004.0
2008-08-18 20:04:00,1.56472,1.56485,1.56459,1.5647,415000002.0
2008-08-18 20:05:00,1.56475,1.56526,1.56474,1.56498,364700001.0
2008-08-18 20:06:00,1.56509,1.5651,1.56452,1.56474,630400001.0
2008-08-18 20:07:00,1.56485,1.56535,1.56443,1.56514,443100001.0
2008-08-18 20:08:00,1.56518,1.56521,1.56472,1.56521,725400001.0
2008-08-18 20:09:00,1.56515,1.5652,1.56482,1.56499,578100001.0
2008-08-18 20:10:00,1.56487,1.56519,1.56425,1.56519,747500003.0
2008-08-18 20:11:00,1.56511,1.56523,1.56476,1.56496,747900003.0
2008-08-18 20:12:00,1.56496,1.56518,1.5647,1.56496,732300000.0
2008-08-18 20:13:00,1.56486,1.56513,1.56478,1.56496,448100000.0
2008-08-18 20:14:00,1.56501,1.56507,1.56479,1.56479,412000000.0
2008-08-18 20:15:00,1.56475,1.565,1.56475,1.5649,468600000.0
2008-08-18 20:16:00,1.56509,1.56573,1.56509,1.56553,165600000.0
2008-08-18 20:17:00,1.56562,1.56588,1.56521,1.5656,337800002.0
2008-08-18 20:18:00,1.56554,1.56575,1.56512,1.56528,675800002.0
2008-08-18 20:19:00,1.56534,1.56574,1.56533,1.56546,305000000.0
2008-08-18 20:20:00,1.56537,1.56537,1.5649,1.5651,371800000.0
2008-08-18 20:21:00,1.56513,1.56519,1.56458,1.56473,75300000.0
2008-08-18 20:22:00,1.56481,1.56518,1.56479,1.56503,215500000.0
2008-08-18 20:23:00,1.56498,1.5652,1.56474,1.56503,350700001.0
2008-08-18 20:24:00,1.56501,1.56524,1.56501,1.56506,313800000.0
2008-08-18 20:25:00,1.56501,1.56513,1.56492,1.56506,244700000.0
2008-08-18 20:26:00,1.56496,1.56507,1.56482,1.56489,370400000.0
2008-08-18 20:27:00,1.56484,1.56492,1.56446,1.56465,424200001.0
2008-08-18 20:28:00,1.56481,1.56495,1.56467,1.56485,271200000.0
2008-08-18 20:29:00,1.56478,1.56502,1.56475,1.56486,543400000.0
2008-08-18 20:30:00,1.56475,1.56504,1.56467,1.56472,249000001.0
2008-08-18 20:31:00,1.56467,1.5648,1.56465,1.56475,242800000.0
2008-08-18 20:32:00,1.56484,1.56486,1.56454,1.56467,173500001.0
2008-08-18 20:33:00,1.56472,1.56499,1.56453,1.56471,265000000.0
2008-08-18 20:34:00,1.56468,1.56472,1.56434,1.56449,342700001.0
2008-08-18 20:35:00,1.56444,1.56462,1.56438,1.56449,317700001.0
2008-08-18 20:36:00,1.56466,1.56492,1.5646,1.56467,445100000.0
2008-08-18 20:37:00,1.56464,1.5652,1.56464,1.56492,355800000.0
2008-08-18 20:38:00,1.56508,1.56526,1.56502,1.56502,238500001.0
2008-08-18 20:39:00,1.56494,1.56524,1.56487,1.56524,401100000.0
2008-08-18 20:40:00,1.56527,1.56536,1.56475,1.56475,302500001.0
2008-08-18 20:41:00,1.56471,1.56471,1.56402,1.56427,489699999.0
2008-08-18 20:42:00,1.56419,1.56446,1.56404,1.56423,210000000.0
2008-08-18 20:43:00,1.56432,1.56432,1.56412,1.56422,178200001.0
2008-08-18 20:44:00,1.56414,1.5643,1.56387,1.56403,207900000.0
2008-08-18 20:45:00,1.56416,1.56416,1.56384,1.56384,505900001.0
2008-08-18 20:46:00,1.5638,1.56383,1.56354,1.56383,262900000.0
2008-08-18 20:47:00,1.56375,1.5638,1.56325,1.56325,269600000.0
2008-08-18 20:48:00,1.56333,1.5635,1.5632,1.56341,355600000.0
2008-08-18 20:49:00,1.56347,1.56361,1.56331,1.56341,406900000.0
2008-08-18 20:50:00,1.56338,1.56345,1.56329,1.56331,246500000.0
2008-08-18 20:51:00,1.56333,1.56354,1.56328,1.56342,245200000.0
2008-08-18 20:52:00,1.56354,1.56379,1.56349,1.56354,181000000.0
2008-08-18 20:53:00,1.56333,1.56338,1.56293,1.56323,189600000.0
2008-08-18 20:54:00,1.56326,1.56334,1.56305,1.56315,130600000.0
2008-08-18 20:55:00,1.56312,1.56324,1.56296,1.56312,336800000.0
2008-08-18 20:56:00,1.56319,1.56348,1.56299,1.56299,169300001.0
2008-08-18 20:57:00,1.56302,1.56326,1.56297,1.56309,374700000.0
2008-08-18 20:58:00,1.56319,1.56326,1.56294,1.56294,281000000.0
2008-08-18 20:59:00,1.56315,1.56399,1.56311,1.56384,161400000.0
2008-08-18 21:00:00,1.56362,1.56362,1.56274,1.56289,314500000.0
2008-08-18 21:01:00,1.56293,1.5634,1.56288,1.5634,222900000.0
2008-08-18 21:02:00,1.56351,1.56355,1.56325,1.56355,77000000.0
2008-08-18 21:03:00,1.56356,1.56356,1.56312,1.56314,200300000.0
2008-08-18 21:04:00,1.56316,1.56325,1.56306,1.56311,333400000.0
2008-08-18 21:05:00,1.56312,1.56353,1.56312,1.56352,452600000.0
2008-08-18 21:06:00,1.56361,1.56375,1.56335,1.56337,289900000.0
2008-08-18 21:07:00,1.5633,1.56357,1.5633,1.56353,243900000.0
2008-08-18 21:08:00,1.56357,1.56405,1.56332,1.56348,236300000.0
2008-08-18 21:09:00,1.56354,1.5638,1.56354,1.56372,279600000.0
2008-08-18 21:10:00,1.56363,1.56375,1.5634,1.56352,253300001.0
2008-08-18 21:11:00,1.56347,1.56372,1.56343,1.56362,324300000.0
2008-08-18 21:12:00,1.56354,1.56389,1.5635,1.56358,232500000.0
2008-08-18 21:13:00,1.56371,1.56378,1.56344,1.56344,229600002.0
2008-08-18 21:14:00,1.56355,1.56374,1.56348,1.56353,212800000.0
2008-08-18 21:15:00,1.56377,1.56408,1.56353,1.56397,307000000.0
2008-08-18 21:16:00,1.56401,1.5641,1.56375,1.56378,123600000.0
2008-08-18 21:17:00,1.5637,1.5637,1.56343,1.56347,310300001.0
2008-08-18 21:18:00,1.56323,1.56323,1.56282,1.563,164000000.0
2008-08-18 21:19:00,1.5633,1.56373,1.56314,1.56368,149100002.0
2008-08-18 21:20:00,1.56379,1.56384,1.56351,1.56351,44000000.0
2008-08-18 21:21:00,1.56359,1.56377,1.56331,1.56331,85600000.0
2008-08-18 21:22:00,1.56331,1.56345,1.56327,1.56331,225200001.0
2008-08-18 21:23:00,1.56332,1.56349,1.56332,1.56337,60400000.0
2008-08-18 21:24:00,1.56331,1.5636,1.56329,1.56339,133500000.0
2008-08-18 21:25:00,1.56336,1.5635,1.56314,1.56314,235600000.0
2008-08-18 21:26:00,1.56312,1.56332,1.56285,1.56294,253800000.0
2008-08-18 21:27:00,1.56291,1.56306,1.5629,1.56301,156800000.0
2008-08-18 21:28:00,1.56305,1.56312,1.56291,1.56301,124000000.0
2008-08-18 21:29:00,1.56307,1.56322,1.56281,1.56281,264600002.0
2008-08-18 21:30:00,1.56268,1.56305,1.5623,1.56267,106400001.0
2008-08-18 21:31:00,1.5626,1.56264,1.56241,1.56251,317700000.0
2008-08-18 21:32:00,1.56249,1.56263,1.56246,1.5626,286900000.0
2008-08-18 21:33:00,1.5626,1.5628,1.56247,1.56247,318600001.0
2008-08-18 21:34:00,1.56247,1.56273,1.56246,1.56253,277800001.0
2008-08-18 21:35:00,1.56257,1.5626,1.56241,1.56244,359700001.0
2008-08-18 21:36:00,1.56225,1.56237,1.5621,1.56225,267800001.0
2008-08-18 21:37:00,1.56242,1.56262,1.56231,1.56251,245200000.0
2008-08-18 21:38:00,1.56249,1.56259,1.56234,1.56254,282800001.0
2008-08-18 21:39:00,1.56253,1.56281,1.56247,1.56251,298800000.0
2008-08-18 21:40:00,1.56241,1.56254,1.56233,1.56233,127600000.0
2008-08-18 21:41:00,1.56222,1.56245,1.56212,1.56222,239700000.0
2008-08-18 21:42:00,1.5623,1.5623,1.56193,1.5621,168300000.0
2008-08-18 21:43:00,1.56218,1.56257,1.56218,1.56236,208300000.0
2008-08-18 21:44:00,1.56216,1.56231,1.56207,1.56231,146000000.0
2008-08-18 21:45:00,1.56224,1.56253,1.56216,1.56223,340600000.0
2008-08-18 21:46:00,1.56225,1.56264,1.56222,1.56264,325100000.0
2008-08-18 21:47:00,1.56264,1.56273,1.56238,1.56255,267500001.0
2008-08-18 21:48:00,1.56258,1.56285,1.56254,1.56265,416900002.0
2008-08-18 21:49:00,1.56269,1.56288,1.56269,1.56277,393800002.0
2008-08-18 21:50:00,1.56274,1.56315,1.56269,1.56284,474200001.0
2008-08-18 21:51:00,1.56303,1.5631,1.56281,1.56281,514500001.0
2008-08-18 21:52:00,1.5628,1.56316,1.56272,1.56289,383200000.0
2008-08-18 21:53:00,1.56269,1.5628,1.56256,1.5628,87200000.0
2008-08-18 21:54:00,1.56281,1.5629,1.5627,1.56283,422100000.0
2008-08-18 21:55:00,1.56303,1.56307,1.5628,1.56298,137900000.0
2008-08-18 21:56:00,1.56304,1.56309,1.56292,1.56298,257000002.0
2008-08-18 21:57:00,1.56308,1.56339,1.56305,1.56339,283100000.0
2008-08-18 21:58:00,1.56354,1.56398,1.56354,1.56376,187300001.0
2008-08-18 21:59:00,1.56379,1.5642,1.56379,1.56402,199300000.0
2008-08-18 22:00:00,1.56388,1.56401,1.56383,1.5639,85600000.0
2008-08-18 22:01:00,1.56381,1.56395,1.56363,1.56365,135000000.0
2008-08-18 22:02:00,1.56356,1.56379,1.56356,1.56373,169000000.0
2008-08-18 22:03:00,1.56371,1.56401,1.56367,1.56378,95300000.0
2008-08-18 22:04:00,1.56393,1.56404,1.56377,1.56403,208000001.0
2008-08-18 22:05:00,1.56411,1.56431,1.56393,1.56406,176900000.0
2008-08-18 22:06:00,1.56403,1.56424,1.56395,1.56414,85000000.0
2008-08-18 22:07:00,1.56419,1.56419,1.56376,1.56392,163600000.0
2008-08-18 22:08:00,1.56399,1.56409,1.56382,1.56393,158800000.0
2008-08-18 22:09:00,1.564,1.5642,1.56362,1.56392,277800000.0
2008-08-18 22:10:00,1.56387,1.56414,1.56383,1.56411,162200000.0
2008-08-18 22:11:00,1.56395,1.56413,1.56378,1.56388,291200000.0
2008-08-18 22:12:00,1.56426,1.56467,1.56426,1.56467,261400000.0
2008-08-18 22:13:00,1.56455,1.56475,1.56424,1.56434,241500000.0
2008-08-18 22:14:00,1.56446,1.56463,1.56426,1.56429,127200000.0
2008-08-18 22:15:00,1.56415,1.56435,1.56415,1.56434,89600000.0
2008-08-18 22:16:00,1.56433,1.56442,1.56429,1.56429,86800001.0
2008-08-18 22:17:00,1.56429,1.56453,1.56424,1.56453,187100000.0
2008-08-18 22:18:00,1.56486,1.5649,1.56476,1.56488,129100000.0
2008-08-18 22:19:00,1.5647,1.56477,1.56417,1.56456,184600000.0
2008-08-18 22:20:00,1.56455,1.56471,1.56447,1.56453,130000001.0
2008-08-18 22:21:00,1.5644,1.5644,1.56405,1.56405,156800000.0
2008-08-18 22:22:00,1.56404,1.56423,1.56403,1.56421,164900000.0
2008-08-18 22:23:00,1.56424,1.56431,1.56404,1.56404,204700001.0
2008-08-18 22:24:00,1.56421,1.56437,1.56397,1.56397,269300000.0
2008-08-18 22:25:00,1.56407,1.56446,1.56406,1.56422,240100002.0
2008-08-18 22:26:00,1.56426,1.56445,1.56426,1.56445,210900000.0
2008-08-18 22:27:00,1.56473,1.5648,1.56457,1.56465,195200001.0
2008-08-18 22:28:00,1.56467,1.56475,1.56431,1.56431,63600000.0
2008-08-18 22:29:00,1.56457,1.56472,1.5644,1.56454,186499999.0
2008-08-18 22:30:00,1.56451,1.56467,1.56439,1.56455,241400001.0
2008-08-18 22:31:00,1.56455,1.56464,1.56421,1.5646,226500000.0
2008-08-18 22:32:00,1.56463,1.56472,1.56432,1.56455,207900001.0
2008-08-18 22:33:00,1.56429,1.56449,1.56429,1.56442,98400000.0
2008-08-18 22:34:00,1.56445,1.56485,1.56445,1.56454,229300000.0
2008-08-18 22:35:00,1.56452,1.56458,1.56445,1.56448,153500000.0
2008-08-18 22:36:00,1.56445,1.56448,1.56436,1.56441,128600000.0
2008-08-18 22:37:00,1.56455,1.56455,1.56425,1.5644,215100000.0
2008-08-18 22:38:00,1.56444,1.5648,1.56442,1.56446,319000002.0
2008-08-18 22:39:00,1.56451,1.56489,1.56445,1.56465,292300001.0
2008-08-18 22:40:00,1.56474,1.56495,1.56458,1.56467,280600001.0
2008-08-18 22:41:00,1.56489,1.56509,1.56475,1.56509,222000000.0
2008-08-18 22:42:00,1.56508,1.56508,1.56466,1.56479,158100001.0
2008-08-18 22:43:00,1.56485,1.56488,1.56464,1.5648,157400000.0
2008-08-18 22:44:00,1.56475,1.56479,1.56454,1.56466,172500000.0
2008-08-18 22:45:00,1.56471,1.5649,1.5647,1.56476,221000000.0
2008-08-18 22:46:00,1.56477,1.56502,1.56477,1.5648,164900000.0
2008-08-18 22:47:00,1.56476,1.56485,1.56472,1.56481,135600000.0
2008-08-18 22:48:00,1.56467,1.5648,1.56461,1.56468,109200001.0
2008-08-18 22:49:00,1.56478,1.5649,1.56468,1.56468,187900000.0
2008-08-18 22:50:00,1.56451,1.5649,1.56445,1.56448,183700000.0
2008-08-18 22:51:00,1.56452,1.56478,1.56449,1.56477,249600000.0
2008-08-18 22:52:00,1.56471,1.56481,1.56443,1.56448,323800001.0
2008-08-18 22:53:00,1.56447,1.56447,1.56406,1.56436,175300000.0
2008-08-18 22:54:00,1.56443,1.56449,1.56423,1.56427,172900001.0
2008-08-18 22:55:00,1.56443,1.56443,1.56423,1.56423,188300001.0
2008-08-18 22:56:00,1.56417,1.56442,1.56414,1.5642,136400001.0
2008-08-18 22:57:00,1.56412,1.56423,1.56383,1.56388,236800001.0
2008-08-18 22:58:00,1.56372,1.56372,1.56339,1.5635,83100000.0
2008-08-18 22:59:00,1.56355,1.56378,1.56349,1.56369,171000000.0
2008-08-18 23:00:00,1.56327,1.56347,1.56309,1.56322,109100000.0
2008-08-18 23:01:00,1.56333,1.5636,1.56333,1.5635,23800000.0
2008-08-18 23:02:00,1.56342,1.56348,1.56334,1.56348,30600000.0
2008-08-18 23:03:00,1.56362,1.56373,1.5636,1.56373,37600000.0
2008-08-18 23:04:00,1.56401,1.56405,1.56368,1.56397,20800000.0
2008-08-18 23:05:00,1.56355,1.56389,1.56355,1.56368,39600000.0
2008-08-18 23:06:00,1.56367,1.56402,1.56367,1.56392,47100000.0
2008-08-18 23:07:00,1.56382,1.56382,1.56289,1.56289,57700000.0
2008-08-18 23:08:00,1.56302,1.56307,1.56298,1.56307,23000000.0
2008-08-18 23:09:00,1.56313,1.56378,1.56313,1.56351,26000000.0
2008-08-18 23:10:00,1.56379,1.56434,1.56379,1.56405,59400000.0
2008-08-18 23:11:00,1.56413,1.5644,1.56404,1.56404,56300000.0
2008-08-18 23:12:00,1.56422,1.56438,1.56398,1.56398,88100000.0
2008-08-18 23:13:00,1.56399,1.56407,1.56397,1.564,50800000.0
2008-08-18 23:14:00,1.56402,1.56435,1.56381,1.56435,39200000.0
2008-08-18 23:15:00,1.56444,1.56445,1.56393,1.56393,44600000.0
2008-08-18 23:16:00,1.56394,1.56425,1.56394,1.56425,57700000.0
2008-08-18 23:17:00,1.56434,1.5644,1.56405,1.56405,61700000.0
2008-08-18 23:18:00,1.56438,1.56464,1.56431,1.56433,37400000.0
2008-08-18 23:19:00,1.56443,1.56443,1.56417,1.56417,18800000.0
2008-08-18 23:20:00,1.56418,1.56428,1.56394,1.56394,64200000.0
2008-08-18 23:21:00,1.56399,1.56415,1.56399,1.5641,52000000.0
2008-08-18 23:22:00,1.56413,1.56433,1.56389,1.56412,136000001.0
2008-08-18 23:23:00,1.56415,1.56435,1.56359,1.56396,171700000.0
2008-08-18 23:24:00,1.56389,1.56411,1.5638,1.56387,65100000.0
2008-08-18 23:25:00,1.56406,1.5641,1.56394,1.56394,39400000.0
2008-08-18 23:26:00,1.56396,1.56397,1.56394,1.56395,16600000.0
2008-08-18 23:27:00,1.56413,1.56415,1.564,1.56413,37800000.0
2008-08-18 23:28:00,1.56403,1.56426,1.56382,1.56382,30400000.0
2008-08-18 23:29:00,1.56409,1.56446,1.56392,1.56392,80200001.0
2008-08-18 23:30:00,1.56432,1.56432,1.56375,1.56376,66100000.0
2008-08-18 23:31:00,1.56383,1.56401,1.56383,1.56392,56100000.0
2008-08-18 23:32:00,1.5639,1.5639,1.56357,1.56357,46800000.0
2008-08-18 23:33:00,1.56358,1.56381,1.56351,1.56381,118500000.0
2008-08-18 23:34:00,1.56375,1.56391,1.56344,1.56353,186500000.0
2008-08-18 23:35:00,1.56364,1.56373,1.56358,1.56359,176100001.0
2008-08-18 23:36:00,1.56344,1.56345,1.56335,1.56335,29200000.0
2008-08-18 23:37:00,1.56333,1.56347,1.56333,1.56347,17800000.0
2008-08-18 23:38:00,1.5633,1.56339,1.56325,1.56325,58200000.0
2008-08-18 23:39:00,1.56324,1.56355,1.56319,1.56355,156400001.0
2008-08-18 23:40:00,1.56365,1.56371,1.56348,1.56348,55200000.0
2008-08-18 23:41:00,1.56349,1.56364,1.56339,1.56342,110000001.0
2008-08-18 23:42:00,1.5633,1.5633,1.56281,1.56281,41300000.0
2008-08-18 23:43:00,1.5629,1.5632,1.56268,1.56304,90400002.0
2008-08-18 23:44:00,1.56283,1.56283,1.56162,1.56162,80400000.0
2008-08-18 23:45:00,1.56148,1.5615,1.56122,1.56128,86200000.0
2008-08-18 23:46:00,1.5613,1.56165,1.5613,1.56165,55900000.0
2008-08-18 23:47:00,1.56172,1.56186,1.56172,1.56186,72000000.0
2008-08-18 23:48:00,1.56208,1.5624,1.56196,1.56207,31600000.0
2008-08-18 23:49:00,1.56214,1.56237,1.562,1.56224,104900000.0
2008-08-18 23:50:00,1.56231,1.56252,1.56225,1.56252,29800000.0
2008-08-18 23:51:00,1.56258,1.56269,1.5624,1.56267,75000001.0
2008-08-18 23:52:00,1.56278,1.56306,1.56266,1.56266,152900000.0
2008-08-18 23:53:00,1.5626,1.56303,1.56254,1.5626,123600000.0
2008-08-18 23:54:00,1.56313,1.56324,1.56259,1.56268,183300000.0
2008-08-18 23:55:00,1.56263,1.56269,1.56253,1.56258,117400000.0
2008-08-18 23:56:00,1.56256,1.56279,1.56254,1.56254,87100000.0
2008-08-18 23:57:00,1.56261,1.56309,1.56261,1.56286,103500000.0
2008-08-18 23:58:00,1.56276,1.56281,1.56223,1.56226,113700000.0
2008-08-18 23:59:00,1.56222,1.56249,1.56206,1.56206,56800000.0
2008-08-19 00:00:00,1.56198,1.56217,1.56146,1.56164,159700000.0
2008-08-19 00:01:00,1.56127,1.56232,1.56114,1.56116,207300000.0
2008-08-19 00:02:00,1.56104,1.56136,1.56104,1.56135,135300000.0
2008-08-19 00:03:00,1.56147,1.56174,1.56147,1.56171,228000001.0
2008-08-19 00:04:00,1.56203,1.56221,1.56195,1.56215,131100000.0
2008-08-19 00:05:00,1.56206,1.56206,1.56193,1.562,15000000.0
2008-08-19 00:06:00,1.56211,1.56224,1.56202,1.56217,58200000.0
2008-08-19 00:07:00,1.56222,1.56248,1.56208,1.56248,74500000.0
2008-08-19 00:08:00,1.56246,1.56257,1.56246,1.56257,58500000.0
2008-08-19 00:09:00,1.56242,1.56288,1.56242,1.56288,175000000.0
2008-08-19 00:10:00,1.56265,1.56286,1.56262,1.56282,43300000.0
2008-08-19 00:11:00,1.56258,1.5628,1.56247,1.5628,26400000.0
2008-08-19 00:12:00,1.56261,1.56261,1.5623,1.5623,30400000.0
2008-08-19 00:13:00,1.56231,1.56241,1.56228,1.56241,32600000.0
2008-08-19 00:14:00,1.56268,1.56268,1.56227,1.56238,43100000.0
2008-08-19 00:15:00,1.56234,1.56234,1.56203,1.56203,29200000.0
2008-08-19 00:16:00,1.56212,1.56229,1.56212,1.56224,20500000.0
2008-08-19 00:17:00,1.56213,1.56221,1.56208,1.56218,90900001.0
2008-08-19 00:18:00,1.56211,1.56211,1.56168,1.56168,63000000.0
2008-08-19 00:19:00,1.56192,1.5621,1.56153,1.56155,129400001.0
2008-08-19 00:20:00,1.56149,1.562,1.56149,1.562,77600001.0
2008-08-19 00:21:00,1.56205,1.56211,1.56182,1.56185,40800000.0
2008-08-19 00:22:00,1.56193,1.562,1.56165,1.562,32000000.0
2008-08-19 00:23:00,1.56222,1.56227,1.5618,1.56197,33200000.0
2008-08-19 00:24:00,1.56172,1.56189,1.56157,1.56189,66000000.0
2008-08-19 00:25:00,1.56207,1.56242,1.56196,1.56208,37000000.0
2008-08-19 00:26:00,1.56211,1.56217,1.56206,1.56206,34800000.0
2008-08-19 00:27:00,1.56201,1.56215,1.56191,1.5621,66900000.0
2008-08-19 00:28:00,1.56232,1.56232,1.56201,1.56201,23000000.0
2008-08-19 00:29:00,1.56202,1.56206,1.5618,1.56206,63400000.0
2008-08-19 00:30:00,1.5621,1.56226,1.56208,1.56226,52700000.0
2008-08-19 00:31:00,1.56232,1.5625,1.56229,1.56247,43700000.0
2008-08-19 00:32:00,1.56232,1.56232,1.56208,1.56215,95700000.0
2008-08-19 00:33:00,1.56215,1.56225,1.56211,1.56223,154800001.0
2008-08-19 00:34:00,1.56219,1.5627,1.56211,1.5627,25800000.0
2008-08-19 00:35:00,1.56237,1.56245,1.56237,1.56243,47000000.0
2008-08-19 00:36:00,1.56242,1.56264,1.56228,1.56228,73600000.0
2008-08-19 00:37:00,1.5623,1.5623,1.56205,1.5621,68400000.0
2008-08-19 00:38:00,1.56199,1.56199,1.56187,1.56187,39700000.0
2008-08-19 00:39:00,1.56221,1.56236,1.56183,1.56183,46800000.0
2008-08-19 00:40:00,1.56195,1.56226,1.56179,1.56226,39700000.0
2008-08-19 00:41:00,1.56224,1.5623,1.56201,1.56203,29800000.0
2008-08-19 00:42:00,1.56231,1.56231,1.56166,1.56216,56800000.0
2008-08-19 00:43:00,1.56227,1.56227,1.56192,1.56192,28200000.0
2008-08-19 00:44:00,1.56211,1.5622,1.56181,1.56181,24600000.0
2008-08-19 00:45:00,1.56206,1.56218,1.56167,1.56193,35400000.0
2008-08-19 00:46:00,1.56205,1.56221,1.56146,1.5619,53600000.0
2008-08-19 00:47:00,1.56224,1.56238,1.56193,1.56205,38200001.0
2008-08-19 00:48:00,1.5621,1.5622,1.562,1.56214,41100000.0
2008-08-19 00:49:00,1.56254,1.56254,1.56213,1.56213,23400000.0
2008-08-19 00:50:00,1.56262,1.56289,1.56231,1.5628,24800000.0
2008-08-19 00:51:00,1.56241,1.56279,1.56215,1.56279,71500001.0
2008-08-19 00:52:00,1.56273,1.56273,1.56218,1.56236,136700002.0
2008-08-19 00:53:00,1.56242,1.56242,1.56217,1.5622,67900000.0
2008-08-19 00:54:00,1.56224,1.56234,1.5621,1.56212,72900000.0
2008-08-19 00:55:00,1.56253,1.56278,1.56221,1.56241,62500000.0
2008-08-19 00:56:00,1.56226,1.56232,1.56222,1.56222,108300000.0
2008-08-19 00:57:00,1.56223,1.56237,1.56218,1.56236,63900000.0
2008-08-19 00:58:00,1.56244,1.56247,1.56238,1.56243,66700000.0
2008-08-19 00:59:00,1.56243,1.56251,1.56231,1.56241,115600000.0
2008-08-19 01:00:00,1.56244,1.56248,1.56235,1.56235,48000000.0
2008-08-19 01:01:00,1.56244,1.56259,1.56244,1.56254,63600001.0
2008-08-19 01:02:00,1.56248,1.56253,1.56244,1.5625,43400000.0
2008-08-19 01:03:00,1.56243,1.56244,1.56236,1.56242,72300001.0
2008-08-19 01:04:00,1.56282,1.56282,1.5625,1.56272,32800000.0
2008-08-19 01:05:00,1.56276,1.56304,1.56236,1.5625,61800000.0
2008-08-19 01:06:00,1.56241,1.56273,1.56238,1.5627,21000000.0
2008-08-19 01:07:00,1.56217,1.56224,1.56206,1.56219,120700001.0
2008-08-19 01:08:00,1.56218,1.56234,1.562,1.56214,72300000.0
2008-08-19 01:09:00,1.56265,1.56274,1.5623,1.5626,100600000.0
2008-08-19 01:10:00,1.56237,1.56276,1.56228,1.56237,72600000.0
2008-08-19 01:11:00,1.56234,1.5625,1.56219,1.56248,105700001.0
2008-08-19 01:12:00,1.56229,1.56229,1.56159,1.56173,251799998.0
2008-08-19 01:13:00,1.56179,1.56197,1.56169,1.56171,139000000.0
2008-08-19 01:14:00,1.56175,1.56189,1.56157,1.56161,78299999.0
2008-08-19 01:15:00,1.56175,1.56242,1.5617,1.56201,128500000.0
2008-08-19 01:16:00,1.56204,1.56204,1.56178,1.56183,27900000.0
2008-08-19 01:17:00,1.5617,1.56187,1.56167,1.56187,28400000.0
2008-08-19 01:18:00,1.56186,1.56214,1.56186,1.56187,34400000.0
2008-08-19 01:19:00,1.56214,1.56269,1.56214,1.56263,62800000.0
2008-08-19 01:20:00,1.56243,1.56257,1.56231,1.56257,35400000.0
2008-08-19 01:21:00,1.56244,1.56246,1.56228,1.56228,45000000.0
2008-08-19 01:22:00,1.56231,1.56244,1.56226,1.56231,81400000.0
2008-08-19 01:23:00,1.56232,1.56267,1.5618,1.56258,171500000.0
2008-08-19 01:24:00,1.56277,1.56283,1.56239,1.56277,60200000.0
2008-08-19 01:25:00,1.5628,1.56305,1.56255,1.56255,96900001.0
2008-08-19 01:26:00,1.56256,1.56266,1.56246,1.56256,283200000.0
2008-08-19 01:27:00,1.56264,1.56297,1.56264,1.56293,130200000.0
2008-08-19 01:28:00,1.56281,1.56306,1.56281,1.56295,61400000.0
2008-08-19 01:29:00,1.56305,1.56329,1.56295,1.56322,29100000.0
2008-08-19 01:30:00,1.56305,1.56316,1.56273,1.56316,49000000.0
2008-08-19 01:31:00,1.56306,1.56325,1.56303,1.5632,51500000.0
2008-08-19 01:32:00,1.56317,1.56331,1.56306,1.56317,57100000.0
2008-08-19 01:33:00,1.56319,1.56341,1.56277,1.56277,82600000.0
2008-08-19 01:34:00,1.56274,1.56293,1.56257,1.5626,122500000.0
2008-08-19 01:35:00,1.563,1.56305,1.56281,1.56285,24400000.0
2008-08-19 01:36:00,1.56297,1.56313,1.56293,1.56309,44400000.0
2008-08-19 01:37:00,1.56287,1.56299,1.56286,1.56286,35000000.0
2008-08-19 01:38:00,1.56314,1.56327,1.56297,1.56297,56000000.0
2008-08-19 01:39:00,1.56279,1.56307,1.56269,1.56302,27600000.0
2008-08-19 01:40:00,1.56283,1.56284,1.56272,1.56272,21200000.0
2008-08-19 01:41:00,1.56276,1.56297,1.56235,1.56265,26800000.0
2008-08-19 01:42:00,1.56242,1.56319,1.56242,1.56254,203500001.0
2008-08-19 01:43:00,1.56246,1.56289,1.56237,1.56248,171300001.0
2008-08-19 01:44:00,1.56259,1.56272,1.56235,1.56243,233300001.0
2008-08-19 01:45:00,1.56233,1.56252,1.56215,1.56252,153900000.0
2008-08-19 01:46:00,1.56265,1.56266,1.56261,1.56261,40000000.0
2008-08-19 01:47:00,1.56256,1.56256,1.56238,1.56248,55600000.0
2008-08-19 01:48:00,1.56283,1.56285,1.56267,1.56267,42800000.0
2008-08-19 01:49:00,1.56297,1.56336,1.56297,1.56336,112100001.0
2008-08-19 01:50:00,1.5632,1.56323,1.56282,1.56323,192500000.0
2008-08-19 01:51:00,1.5632,1.56341,1.5632,1.56323,46800000.0
2008-08-19 01:52:00,1.56329,1.56347,1.56303,1.56337,216700000.0
2008-08-19 01:53:00,1.56337,1.56359,1.56317,1.56336,97200000.0
2008-08-19 01:54:00,1.56336,1.56387,1.56336,1.56387,89400000.0
2008-08-19 01:55:00,1.56375,1.56376,1.56361,1.56361,45600000.0
2008-08-19 01:56:00,1.56338,1.56348,1.56322,1.56322,64400000.0
2008-08-19 01:57:00,1.56333,1.56346,1.56299,1.56299,97300000.0
2008-08-19 01:58:00,1.56304,1.56323,1.56304,1.5631,53900000.0
2008-08-19 01:59:00,1.56312,1.56319,1.56301,1.56304,58600000.0
2008-08-19 02:00:00,1.56357,1.56379,1.56357,1.56368,59300000.0
2008-08-19 02:01:00,1.56309,1.56328,1.56283,1.56298,19600000.0
2008-08-19 02:02:00,1.56299,1.56318,1.56294,1.56299,54500000.0
2008-08-19 02:03:00,1.56307,1.56315,1.5629,1.56302,47600000.0
2008-08-19 02:04:00,1.56287,1.56314,1.56287,1.56292,27800000.0
2008-08-19 02:05:00,1.56284,1.56284,1.56258,1.56258,44100000.0
2008-08-19 02:06:00,1.56264,1.56276,1.56263,1.56275,32200000.0
2008-08-19 02:07:00,1.56266,1.56323,1.56266,1.56323,50300000.0
2008-08-19 02:08:00,1.56308,1.56341,1.56308,1.56341,30400000.0
2008-08-19 02:09:00,1.56343,1.56349,1.56303,1.56339,37200001.0
2008-08-19 02:10:00,1.56316,1.56335,1.5627,1.56321,42600000.0
2008-08-19 02:11:00,1.56297,1.5635,1.56297,1.56329,30400000.0
2008-08-19 02:12:00,1.56287,1.56295,1.56272,1.56277,42699999.0
2008-08-19 02:13:00,1.56277,1.56301,1.56271,1.56282,28200000.0
2008-08-19 02:14:00,1.56277,1.56298,1.56263,1.56291,36200000.0
2008-08-19 02:15:00,1.56284,1.56284,1.56237,1.56273,30400000.0
2008-08-19 02:16:00,1.56296,1.56299,1.56276,1.56285,31999999.0
2008-08-19 02:17:00,1.56301,1.56308,1.56277,1.56301,43600000.0
2008-08-19 02:18:00,1.56291,1.56306,1.56273,1.56279,39200000.0
2008-08-19 02:19:00,1.56288,1.56293,1.56272,1.56287,35600000.0
2008-08-19 02:20:00,1.563,1.56305,1.56282,1.56294,27800000.0
2008-08-19 02:21:00,1.56277,1.56293,1.56268,1.56293,44200000.0
2008-08-19 02:22:00,1.56291,1.56304,1.56255,1.5629,27000000.0
2008-08-19 02:23:00,1.56295,1.5632,1.56295,1.56307,41000000.0
2008-08-19 02:24:00,1.5631,1.56339,1.56291,1.563,43800000.0
2008-08-19 02:25:00,1.56302,1.56315,1.5627,1.56311,45100000.0
2008-08-19 02:26:00,1.56306,1.56336,1.56306,1.56314,31600000.0
2008-08-19 02:27:00,1.56287,1.56287,1.5625,1.56257,25200000.0
2008-08-19 02:28:00,1.56263,1.56283,1.56263,1.5627,30500000.0
2008-08-19 02:29:00,1.56281,1.56292,1.56248,1.5629,36200000.0
2008-08-19 02:30:00,1.56288,1.56289,1.56283,1.56288,30400000.0
2008-08-19 02:31:00,1.56284,1.56284,1.56243,1.56265,41400000.0
2008-08-19 02:32:00,1.56273,1.56284,1.56264,1.56284,37500000.0
2008-08-19 02:33:00,1.56276,1.56276,1.56243,1.56248,28400000.0
2008-08-19 02:34:00,1.56245,1.56267,1.5623,1.56258,49000000.0
2008-08-19 02:35:00,1.56272,1.56272,1.5626,1.56267,35100000.0
2008-08-19 02:36:00,1.56232,1.56271,1.56232,1.5626,41000000.0
2008-08-19 02:37:00,1.56259,1.56294,1.56259,1.56281,27400000.0
2008-08-19 02:38:00,1.56269,1.56283,1.56252,1.56252,37600000.0
2008-08-19 02:39:00,1.56265,1.5627,1.56208,1.56233,49500000.0
2008-08-19 02:40:00,1.56199,1.56203,1.56179,1.56188,30000000.0
2008-08-19 02:41:00,1.56201,1.56233,1.56164,1.56233,52400001.0
2008-08-19 02:42:00,1.56239,1.56243,1.56227,1.56243,25400000.0
2008-08-19 02:43:00,1.56235,1.56273,1.56235,1.56247,42200000.0
2008-08-19 02:44:00,1.56236,1.5624,1.56212,1.5624,35700000.0
2008-08-19 02:45:00,1.56241,1.56256,1.56223,1.56241,33800000.0
2008-08-19 02:46:00,1.56252,1.56252,1.5623,1.56232,25600000.0
2008-08-19 02:47:00,1.56204,1.56222,1.5617,1.56189,27000000.0
2008-08-19 02:48:00,1.56195,1.56195,1.56148,1.56148,31200000.0
2008-08-19 02:49:00,1.56208,1.56221,1.56167,1.56221,40000000.0
2008-08-19 02:50:00,1.56247,1.56247,1.56221,1.56234,39800000.0
2008-08-19 02:51:00,1.56195,1.56234,1.56195,1.5623,26400000.0
2008-08-19 02:52:00,1.5622,1.56237,1.5621,1.56235,23400000.0
2008-08-19 02:53:00,1.56235,1.56235,1.56211,1.5623,34200000.0
2008-08-19 02:54:00,1.56226,1.56239,1.5622,1.56232,32500000.0
2008-08-19 02:55:00,1.56222,1.56238,1.56214,1.56238,35800000.0
2008-08-19 02:56:00,1.56258,1.56268,1.5624,1.56265,30600000.0
2008-08-19 02:57:00,1.56217,1.56278,1.56217,1.56278,60700001.0
2008-08-19 02:58:00,1.56289,1.56289,1.56258,1.56268,36200000.0
2008-08-19 02:59:00,1.56282,1.56306,1.5628,1.56306,32800000.0
2008-08-19 03:00:00,1.56313,1.56315,1.56284,1.56306,18800000.0
2008-08-19 03:01:00,1.56286,1.56293,1.56273,1.56285,26800000.0
2008-08-19 03:02:00,1.56261,1.56274,1.56251,1.56274,29100000.0
2008-08-19 03:03:00,1.56269,1.56272,1.56249,1.56268,40000000.0
2008-08-19 03:04:00,1.56255,1.56264,1.5621,1.5621,27600000.0
2008-08-19 03:05:00,1.56255,1.56255,1.56214,1.56214,29000000.0
2008-08-19 03:06:00,1.56245,1.56265,1.56236,1.56241,32200000.0
2008-08-19 03:07:00,1.56263,1.56263,1.56226,1.56226,42400000.0
2008-08-19 03:08:00,1.56243,1.56256,1.56232,1.56248,46100000.0
2008-08-19 03:09:00,1.56249,1.56249,1.56195,1.56203,28200000.0
2008-08-19 03:10:00,1.5623,1.56245,1.56207,1.56245,49200000.0
2008-08-19 03:11:00,1.56234,1.56256,1.56227,1.56227,21800000.0
2008-08-19 03:12:00,1.56247,1.56272,1.56247,1.56264,26000000.0
2008-08-19 03:13:00,1.56277,1.56289,1.5627,1.56285,74900000.0
2008-08-19 03:14:00,1.56265,1.56291,1.56259,1.56282,33000000.0
2008-08-19 03:15:00,1.56296,1.56299,1.56258,1.56272,50600001.0
2008-08-19 03:16:00,1.56282,1.56296,1.56239,1.56246,33700000.0
2008-08-19 03:17:00,1.56227,1.56227,1.56203,1.56204,22400000.0
2008-08-19 03:18:00,1.56198,1.56222,1.56177,1.56212,37000000.0
2008-08-19 03:19:00,1.56204,1.56226,1.56204,1.56218,20400000.0
2008-08-19 03:20:00,1.56243,1.56243,1.56215,1.56218,35600000.0
2008-08-19 03:21:00,1.56208,1.56208,1.56164,1.56164,49500000.0
2008-08-19 03:22:00,1.56181,1.56192,1.56172,1.56192,61000002.0
2008-08-19 03:23:00,1.56193,1.56194,1.56179,1.56188,30400000.0
2008-08-19 03:24:00,1.56182,1.56191,1.56161,1.56191,30800000.0
2008-08-19 03:25:00,1.56176,1.56188,1.56163,1.56184,24400000.0
2008-08-19 03:26:00,1.56209,1.56221,1.56192,1.56221,30400000.0
2008-08-19 03:27:00,1.56193,1.56228,1.56193,1.56194,32600000.0
2008-08-19 03:28:00,1.56202,1.56226,1.56198,1.56219,23600000.0
2008-08-19 03:29:00,1.56207,1.56252,1.56207,1.56217,41600001.0
2008-08-19 03:30:00,1.56236,1.5625,1.56218,1.56241,37200000.0
2008-08-19 03:31:00,1.56247,1.56257,1.56217,1.5625,71200000.0
2008-08-19 03:32:00,1.56206,1.56241,1.56198,1.56241,36200000.0
2008-08-19 03:33:00,1.56238,1.56258,1.56232,1.56245,30000000.0
2008-08-19 03:34:00,1.5622,1.56221,1.56194,1.56194,36200000.0
2008-08-19 03:35:00,1.56208,1.56224,1.56186,1.56207,46600000.0
2008-08-19 03:36:00,1.56187,1.56201,1.56138,1.56201,62200000.0
2008-08-19 03:37:00,1.56201,1.56235,1.56201,1.56235,25500000.0
2008-08-19 03:38:00,1.56242,1.5625,1.56227,1.56238,22600000.0
2008-08-19 03:39:00,1.56196,1.56206,1.56125,1.56144,34000000.0
2008-08-19 03:40:00,1.56164,1.56195,1.56161,1.56195,25600000.0
2008-08-19 03:41:00,1.56213,1.56233,1.56204,1.56214,32600000.0
2008-08-19 03:42:00,1.56212,1.56262,1.56212,1.56254,36300000.0
2008-08-19 03:43:00,1.56235,1.56239,1.56212,1.56212,34200000.0
2008-08-19 03:44:00,1.56156,1.56212,1.56156,1.56201,48000001.0
2008-08-19 03:45:00,1.56235,1.5625,1.56226,1.56235,47000000.0
2008-08-19 03:46:00,1.5624,1.56255,1.56208,1.56255,26800000.0
2008-08-19 03:47:00,1.56232,1.5624,1.56228,1.56231,21000000.0
2008-08-19 03:48:00,1.56207,1.56246,1.56207,1.56245,29600000.0
2008-08-19 03:49:00,1.56238,1.56249,1.56234,1.56249,36600000.0
2008-08-19 03:50:00,1.56229,1.56242,1.56204,1.5621,37300000.0
2008-08-19 03:51:00,1.5622,1.56225,1.56201,1.56207,52500000.0
2008-08-19 03:52:00,1.56194,1.56211,1.56184,1.5621,31500000.0
2008-08-19 03:53:00,1.56212,1.56222,1.56203,1.56203,36000001.0
2008-08-19 03:54:00,1.56209,1.5622,1.5619,1.56215,40000000.0
2008-08-19 03:55:00,1.56197,1.56213,1.56197,1.56208,35400000.0
2008-08-19 03:56:00,1.56223,1.56227,1.5618,1.56227,42400000.0
2008-08-19 03:57:00,1.56218,1.56248,1.56203,1.56245,34500000.0
2008-08-19 03:58:00,1.5624,1.56242,1.5622,1.5622,54600000.0
2008-08-19 03:59:00,1.56229,1.56235,1.56206,1.56217,49100000.0
2008-08-19 04:00:00,1.56208,1.56215,1.56185,1.56207,43500000.0
2008-08-19 04:01:00,1.56199,1.56207,1.5617,1.56196,25600000.0
2008-08-19 04:02:00,1.56208,1.56221,1.562,1.56202,19600000.0
2008-08-19 04:03:00,1.5618,1.56212,1.56164,1.56194,37800000.0
2008-08-19 04:04:00,1.56177,1.56177,1.56157,1.56157,22400000.0
2008-08-19 04:05:00,1.56115,1.56191,1.56115,1.56191,40000000.0
2008-08-19 04:06:00,1.56188,1.56201,1.56175,1.56195,42999999.0
2008-08-19 04:07:00,1.56172,1.56182,1.56146,1.56181,44800000.0
2008-08-19 04:08:00,1.56179,1.56187,1.5616,1.56183,49400000.0
2008-08-19 04:09:00,1.56159,1.56163,1.56126,1.5616,31000000.0
2008-08-19 04:10:00,1.56154,1.56186,1.56149,1.5616,22800000.0
2008-08-19 04:11:00,1.56143,1.56151,1.56139,1.56151,31000000.0
2008-08-19 04:12:00,1.56171,1.56182,1.56153,1.56182,33800000.0
2008-08-19 04:13:00,1.56189,1.56189,1.56115,1.56172,45000000.0
2008-08-19 04:14:00,1.5614,1.56184,1.5614,1.56163,30200000.0
2008-08-19 04:15:00,1.56165,1.56176,1.56152,1.56161,39600000.0
2008-08-19 04:16:00,1.56188,1.56218,1.56158,1.56213,35200000.0
2008-08-19 04:17:00,1.56208,1.56236,1.56208,1.56234,32600000.0
2008-08-19 04:18:00,1.56182,1.56233,1.56182,1.56221,53600001.0
2008-08-19 04:19:00,1.56216,1.56247,1.56216,1.56231,47500000.0
2008-08-19 04:20:00,1.56204,1.56226,1.56204,1.56211,27200000.0
2008-08-19 04:21:00,1.56226,1.56266,1.56209,1.56251,53700000.0
2008-08-19 04:22:00,1.56241,1.56249,1.56225,1.56234,30400000.0
2008-08-19 04:23:00,1.56237,1.56237,1.56224,1.56225,32800000.0
2008-08-19 04:24:00,1.56225,1.56242,1.56225,1.56242,23800000.0
2008-08-19 04:25:00,1.56253,1.56274,1.56244,1.56267,58600000.0
2008-08-19 04:26:00,1.56273,1.56304,1.56273,1.56297,47300000.0
2008-08-19 04:27:00,1.56309,1.56315,1.56273,1.56273,25600000.0
2008-08-19 04:28:00,1.56289,1.56302,1.56257,1.56302,22000000.0
2008-08-19 04:29:00,1.5628,1.56305,1.56263,1.56305,37400000.0
2008-08-19 04:30:00,1.56283,1.56317,1.56274,1.56284,53200001.0
2008-08-19 04:31:00,1.56275,1.56301,1.56273,1.56285,56300000.0
2008-08-19 04:32:00,1.56288,1.56307,1.56288,1.56292,43400000.0
2008-08-19 04:33:00,1.56313,1.56319,1.56297,1.56306,49000000.0
2008-08-19 04:34:00,1.56307,1.56328,1.56303,1.56315,47700000.0
2008-08-19 04:35:00,1.56309,1.56326,1.56303,1.56303,19200000.0
2008-08-19 04:36:00,1.56326,1.56355,1.56315,1.56315,35000000.0
2008-08-19 04:37:00,1.56291,1.56291,1.56247,1.56264,33000000.0
2008-08-19 04:38:00,1.56258,1.56286,1.56251,1.56286,32800000.0
2008-08-19 04:39:00,1.56256,1.56268,1.56212,1.56268,50600000.0
2008-08-19 04:40:00,1.56268,1.56302,1.56262,1.56284,20400000.0
2008-08-19 04:41:00,1.56291,1.56305,1.56239,1.56277,20000000.0
2008-08-19 04:42:00,1.56275,1.56289,1.56273,1.56288,18400000.0
2008-08-19 04:43:00,1.56275,1.56296,1.56271,1.56282,49200000.0
2008-08-19 04:44:00,1.56286,1.56315,1.56238,1.5629,47000000.0
2008-08-19 04:45:00,1.56296,1.56305,1.56285,1.56299,27400000.0
2008-08-19 04:46:00,1.5629,1.56309,1.56248,1.56248,26800000.0
2008-08-19 04:47:00,1.56264,1.56294,1.56249,1.56249,25600000.0
2008-08-19 04:48:00,1.5624,1.56261,1.5624,1.56256,30800000.0
2008-08-19 04:49:00,1.56215,1.56286,1.56215,1.56254,39800000.0
2008-08-19 04:50:00,1.56246,1.56283,1.56246,1.56247,35200000.0
2008-08-19 04:51:00,1.56249,1.5628,1.56244,1.5628,29200000.0
2008-08-19 04:52:00,1.56266,1.56271,1.56253,1.56263,14000000.0
2008-08-19 04:53:00,1.5627,1.56337,1.5627,1.56318,36200000.0
2008-08-19 04:54:00,1.56326,1.56329,1.56312,1.56312,44400001.0
2008-08-19 04:55:00,1.56297,1.56297,1.56277,1.56279,34800000.0
2008-08-19 04:56:00,1.56272,1.56315,1.56272,1.56315,44100000.0
2008-08-19 04:57:00,1.56305,1.5631,1.563,1.563,49200001.0
2008-08-19 04:58:00,1.56285,1.56325,1.56285,1.56316,37800000.0
2008-08-19 04:59:00,1.56293,1.56324,1.56293,1.56302,84300000.0
2008-08-19 05:00:00,1.563,1.56303,1.5628,1.56297,46800000.0
2008-08-19 05:01:00,1.56287,1.56308,1.56287,1.56308,32500000.0
2008-08-19 05:02:00,1.56284,1.56328,1.56284,1.56313,52200000.0
2008-08-19 05:03:00,1.56316,1.5634,1.56315,1.56331,25400000.0
2008-08-19 05:04:00,1.56303,1.5633,1.56292,1.56312,25000000.0
2008-08-19 05:05:00,1.56294,1.56317,1.56293,1.56302,25000000.0
2008-08-19 05:06:00,1.56292,1.56299,1.56272,1.56289,39200000.0
2008-08-19 05:07:00,1.56279,1.56292,1.56262,1.56289,30000000.0
2008-08-19 05:08:00,1.5628,1.56299,1.56275,1.56297,23600000.0
2008-08-19 05:09:00,1.56296,1.56303,1.5627,1.56287,39200000.0
2008-08-19 05:10:00,1.56287,1.56298,1.5625,1.56271,22800000.0
2008-08-19 05:11:00,1.56274,1.56274,1.5622,1.5622,28000000.0
2008-08-19 05:12:00,1.56236,1.56249,1.56228,1.56236,33200000.0
2008-08-19 05:13:00,1.56229,1.56255,1.56215,1.56215,20600000.0
2008-08-19 05:14:00,1.56222,1.56229,1.56209,1.56229,17200000.0
2008-08-19 05:15:00,1.56228,1.5623,1.56213,1.56222,28200000.0
2008-08-19 05:16:00,1.56229,1.56244,1.56224,1.56236,24800000.0
2008-08-19 05:17:00,1.56223,1.56244,1.56223,1.56231,25000000.0
2008-08-19 05:18:00,1.56243,1.56243,1.56222,1.56222,28600000.0
2008-08-19 05:19:00,1.56199,1.56249,1.56199,1.56228,35800000.0
2008-08-19 05:20:00,1.56222,1.56235,1.56209,1.56229,15800000.0
2008-08-19 05:21:00,1.56239,1.5625,1.56229,1.56234,30200000.0
2008-08-19 05:22:00,1.56245,1.5625,1.56225,1.56233,59600000.0
2008-08-19 05:23:00,1.56227,1.56243,1.56218,1.56237,17600000.0
2008-08-19 05:24:00,1.56217,1.56239,1.56217,1.56237,34000000.0
2008-08-19 05:25:00,1.56235,1.5624,1.56206,1.56229,61000000.0
2008-08-19 05:26:00,1.56232,1.56241,1.5622,1.56241,29500000.0
2008-08-19 05:27:00,1.5624,1.5624,1.56225,1.56225,12600000.0
2008-08-19 05:28:00,1.56236,1.56248,1.56188,1.56188,28200000.0
2008-08-19 05:29:00,1.5624,1.56277,1.5624,1.56277,44000000.0
2008-08-19 05:30:00,1.56291,1.56306,1.56283,1.56286,31300000.0
2008-08-19 05:31:00,1.56308,1.5633,1.56298,1.56321,44400000.0
2008-08-19 05:32:00,1.5633,1.5633,1.56263,1.56263,39800000.0
2008-08-19 05:33:00,1.56311,1.56314,1.56284,1.56284,21000000.0
2008-08-19 05:34:00,1.56311,1.56311,1.56298,1.56307,35600000.0
2008-08-19 05:35:00,1.56287,1.56307,1.56275,1.56307,43000000.0
2008-08-19 05:36:00,1.56287,1.56306,1.56287,1.56292,25800000.0
2008-08-19 05:37:00,1.56299,1.56323,1.56298,1.56317,46600000.0
2008-08-19 05:38:00,1.56299,1.56319,1.56268,1.56277,78100000.0
2008-08-19 05:39:00,1.5628,1.56321,1.56263,1.5632,25600000.0
2008-08-19 05:40:00,1.56316,1.5634,1.56315,1.56333,43599999.0
2008-08-19 05:41:00,1.56296,1.56336,1.56296,1.56332,15200000.0
2008-08-19 05:42:00,1.5632,1.56358,1.5632,1.56358,23200000.0
2008-08-19 05:43:00,1.56321,1.56357,1.56319,1.56319,51700000.0
2008-08-19 05:44:00,1.56307,1.56328,1.56292,1.56316,42000000.0
2008-08-19 05:45:00,1.56311,1.56352,1.56311,1.56318,50100000.0
2008-08-19 05:46:00,1.56353,1.56358,1.56315,1.56315,23900000.0
2008-08-19 05:47:00,1.56319,1.56327,1.56308,1.56321,44800000.0
2008-08-19 05:48:00,1.56326,1.56347,1.56319,1.56319,24900000.0
2008-08-19 05:49:00,1.5632,1.5632,1.56287,1.56308,59800000.0
2008-08-19 05:50:00,1.56309,1.56327,1.56287,1.56315,34000000.0
2008-08-19 05:51:00,1.56329,1.56329,1.56281,1.56281,43600000.0
2008-08-19 05:52:00,1.56311,1.56316,1.56289,1.56296,36400000.0
2008-08-19 05:53:00,1.56273,1.56302,1.56251,1.5626,40400000.0
2008-08-19 05:54:00,1.56259,1.5627,1.56247,1.5627,25800000.0
2008-08-19 05:55:00,1.56237,1.56257,1.56236,1.56257,21000000.0
2008-08-19 05:56:00,1.56257,1.56274,1.56229,1.56229,33000000.0
2008-08-19 05:57:00,1.56228,1.56255,1.56228,1.5623,18200000.0
2008-08-19 05:58:00,1.56238,1.56244,1.56211,1.56211,41800000.0
2008-08-19 05:59:00,1.5623,1.56241,1.56229,1.56235,31400000.0
2008-08-19 06:00:00,1.56202,1.56228,1.56196,1.56218,29800000.0
2008-08-19 06:01:00,1.56213,1.56235,1.56213,1.56235,42000001.0
2008-08-19 06:02:00,1.56248,1.56261,1.56219,1.56261,55000000.0
2008-08-19 06:03:00,1.56249,1.56277,1.56233,1.56273,45000000.0
2008-08-19 06:04:00,1.5627,1.56283,1.56264,1.56275,39600000.0
2008-08-19 06:05:00,1.56257,1.56276,1.56247,1.56247,53800000.0
2008-08-19 06:06:00,1.56252,1.56279,1.56252,1.56266,33200000.0
2008-08-19 06:07:00,1.5626,1.5626,1.56238,1.56246,37300000.0
2008-08-19 06:08:00,1.56257,1.56263,1.56237,1.56261,56000000.0
2008-08-19 06:09:00,1.5625,1.56257,1.5624,1.56244,26000000.0
2008-08-19 06:10:00,1.56264,1.56271,1.56261,1.56265,22200000.0
2008-08-19 06:11:00,1.56265,1.56287,1.56252,1.56262,49200000.0
2008-08-19 06:12:00,1.56277,1.56296,1.56239,1.56241,25800000.0
2008-08-19 06:13:00,1.56248,1.56266,1.56232,1.56257,35000000.0
2008-08-19 06:14:00,1.56247,1.56247,1.56201,1.56201,86600000.0
2008-08-19 06:15:00,1.56218,1.56231,1.5621,1.56219,35400000.0
2008-08-19 06:16:00,1.56232,1.56232,1.56217,1.56228,18600000.0
2008-08-19 06:17:00,1.56215,1.56256,1.56215,1.56231,24200000.0
2008-08-19 06:18:00,1.56216,1.56236,1.56197,1.56197,48400000.0
2008-08-19 06:19:00,1.56206,1.56206,1.56178,1.56183,30800000.0
2008-08-19 06:20:00,1.56212,1.56218,1.56196,1.56196,29800000.0
2008-08-19 06:21:00,1.56195,1.56219,1.56195,1.56219,35000000.0
2008-08-19 06:22:00,1.56201,1.56222,1.56201,1.56222,31000000.0
2008-08-19 06:23:00,1.56222,1.56232,1.56184,1.56232,44600000.0
2008-08-19 06:24:00,1.56211,1.56215,1.56175,1.56215,27800000.0
2008-08-19 06:25:00,1.56213,1.56213,1.56183,1.56188,28000000.0
2008-08-19 06:26:00,1.5619,1.56208,1.56187,1.56195,36000000.0
2008-08-19 06:27:00,1.56185,1.56198,1.5618,1.56198,30000000.0
2008-08-19 06:28:00,1.56175,1.56187,1.5617,1.56183,29400000.0
2008-08-19 06:29:00,1.56179,1.56191,1.5616,1.56172,26200000.0
2008-08-19 06:30:00,1.56193,1.56228,1.56193,1.56228,36800000.0
2008-08-19 06:31:00,1.56204,1.56216,1.56196,1.56196,43100000.0
2008-08-19 06:32:00,1.56203,1.56206,1.56177,1.56188,52800001.0
2008-08-19 06:33:00,1.56182,1.56212,1.56182,1.56193,29400000.0
2008-08-19 06:34:00,1.56162,1.56178,1.56154,1.56173,57200000.0
2008-08-19 06:35:00,1.56156,1.56188,1.56151,1.56165,36800000.0
2008-08-19 06:36:00,1.56165,1.56184,1.56126,1.56172,49400000.0
2008-08-19 06:37:00,1.5619,1.56216,1.56174,1.56197,30400000.0
2008-08-19 06:38:00,1.56226,1.56241,1.56221,1.56228,30600000.0
2008-08-19 06:39:00,1.56227,1.56258,1.56223,1.56224,51700000.0
2008-08-19 06:40:00,1.56221,1.56248,1.56221,1.56234,20100000.0
2008-08-19 06:41:00,1.56234,1.56272,1.56196,1.56272,29200000.0
2008-08-19 06:42:00,1.56262,1.56262,1.56244,1.56252,15800000.0
2008-08-19 06:43:00,1.56253,1.56253,1.56206,1.56232,26000000.0
2008-08-19 06:44:00,1.56238,1.56255,1.56235,1.56235,32200000.0
2008-08-19 06:45:00,1.56258,1.56258,1.56226,1.56229,68900000.0
2008-08-19 06:46:00,1.56233,1.56254,1.56233,1.56239,52100000.0
2008-08-19 06:47:00,1.56252,1.56253,1.56228,1.56233,50600000.0
2008-08-19 06:48:00,1.56222,1.56244,1.56202,1.56216,31200000.0
2008-08-19 06:49:00,1.56221,1.56226,1.56201,1.56224,39500000.0
2008-08-19 06:50:00,1.56221,1.56226,1.56206,1.56206,30800000.0
2008-08-19 06:51:00,1.56212,1.56212,1.56187,1.56191,20200000.0
2008-08-19 06:52:00,1.56192,1.56208,1.56174,1.56208,34100000.0
2008-08-19 06:53:00,1.56205,1.56205,1.56181,1.56203,23400000.0
2008-08-19 06:54:00,1.56194,1.5622,1.56188,1.56195,41200000.0
2008-08-19 06:55:00,1.56234,1.56256,1.56222,1.56256,24600000.0
2008-08-19 06:56:00,1.56259,1.56264,1.56244,1.56244,34600000.0
2008-08-19 06:57:00,1.56261,1.56261,1.56194,1.56232,53200000.0
2008-08-19 06:58:00,1.56181,1.56254,1.56181,1.56232,41100000.0
2008-08-19 06:59:00,1.56202,1.56207,1.56183,1.56185,28200000.0
2008-08-19 07:00:00,1.56205,1.56226,1.56202,1.56205,68400001.0
2008-08-19 07:01:00,1.56204,1.56211,1.56191,1.56199,37800000.0
2008-08-19 07:02:00,1.56192,1.56217,1.56192,1.56196,39600000.0
2008-08-19 07:03:00,1.56196,1.56198,1.56172,1.56187,21400000.0
2008-08-19 07:04:00,1.56206,1.56213,1.56173,1.56177,37400000.0
2008-08-19 07:05:00,1.56165,1.56179,1.56145,1.56145,46900000.0
2008-08-19 07:06:00,1.56163,1.562,1.56163,1.56199,44400000.0
2008-08-19 07:07:00,1.56179,1.56192,1.56179,1.56192,31500000.0
2008-08-19 07:08:00,1.56191,1.562,1.56177,1.56177,25800000.0
2008-08-19 07:09:00,1.56187,1.56204,1.56175,1.56204,42900000.0
2008-08-19 07:10:00,1.56179,1.56183,1.56164,1.56164,31900000.0
2008-08-19 07:11:00,1.56171,1.56201,1.56171,1.56176,61700000.0
2008-08-19 07:12:00,1.56187,1.56187,1.56132,1.56149,38700000.0
2008-08-19 07:13:00,1.56169,1.56179,1.5616,1.56179,40900000.0
2008-08-19 07:14:00,1.56166,1.56166,1.56116,1.5613,49300000.0
2008-08-19 07:15:00,1.56134,1.56141,1.56102,1.56129,26400000.0
2008-08-19 07:16:00,1.56101,1.56152,1.56101,1.56152,27800000.0
2008-08-19 07:17:00,1.56165,1.56201,1.56164,1.56199,42800000.0
2008-08-19 07:18:00,1.56171,1.56184,1.56158,1.56158,24800000.0
2008-08-19 07:19:00,1.56178,1.56187,1.56154,1.56166,42600000.0
2008-08-19 07:20:00,1.56141,1.56161,1.56126,1.56149,51000001.0
2008-08-19 07:21:00,1.56161,1.56174,1.56147,1.56174,31300000.0
2008-08-19 07:22:00,1.56168,1.56217,1.56168,1.56198,76700000.0
2008-08-19 07:23:00,1.56189,1.56198,1.56175,1.56185,38200000.0
2008-08-19 07:24:00,1.56183,1.56196,1.56179,1.56196,42600000.0
2008-08-19 07:25:00,1.56214,1.56231,1.56203,1.56217,36600000.0
2008-08-19 07:26:00,1.56225,1.56243,1.56199,1.56219,30000000.0
2008-08-19 07:27:00,1.56218,1.56218,1.56167,1.56205,33200000.0
2008-08-19 07:28:00,1.56194,1.56208,1.56147,1.56152,35400000.0
2008-08-19 07:29:00,1.56139,1.56155,1.5612,1.56155,19800000.0
2008-08-19 07:30:00,1.56156,1.56156,1.56098,1.56148,35700000.0
2008-08-19 07:31:00,1.56137,1.56186,1.56137,1.56175,22200000.0
2008-08-19 07:32:00,1.56171,1.56229,1.56171,1.56229,68900000.0
2008-08-19 07:33:00,1.56244,1.56244,1.56138,1.56138,34800000.0
2008-08-19 07:34:00,1.56146,1.562,1.56133,1.562,52100001.0
2008-08-19 07:35:00,1.56162,1.56196,1.56162,1.56196,26200000.0
2008-08-19 07:36:00,1.56185,1.56192,1.56159,1.56183,48100000.0
2008-08-19 07:37:00,1.5619,1.56195,1.56173,1.56194,32100000.0
2008-08-19 07:38:00,1.56208,1.56216,1.562,1.5621,27800000.0
2008-08-19 07:39:00,1.56202,1.56232,1.56184,1.56205,28000000.0
2008-08-19 07:40:00,1.56194,1.56212,1.56183,1.56206,96000002.0
2008-08-19 07:41:00,1.56191,1.56215,1.56185,1.56195,25600000.0
2008-08-19 07:42:00,1.56193,1.56226,1.56174,1.56226,47000000.0
2008-08-19 07:43:00,1.56231,1.56235,1.56207,1.56235,28800000.0
2008-08-19 07:44:00,1.56229,1.56229,1.56201,1.56223,47000001.0
2008-08-19 07:45:00,1.56214,1.56214,1.5615,1.5615,20400000.0
2008-08-19 07:46:00,1.56202,1.56221,1.56202,1.56207,22800000.0
2008-08-19 07:47:00,1.56177,1.56186,1.5612,1.56186,40600000.0
2008-08-19 07:48:00,1.56182,1.56193,1.5617,1.56193,28400000.0
2008-08-19 07:49:00,1.56186,1.56204,1.56163,1.56166,58700000.0
2008-08-19 07:50:00,1.56196,1.56209,1.56177,1.56209,33000000.0
2008-08-19 07:51:00,1.56166,1.56192,1.56164,1.56187,30600000.0
2008-08-19 07:52:00,1.56176,1.56188,1.5609,1.5611,15600000.0
2008-08-19 07:53:00,1.56129,1.56176,1.56129,1.56165,29100000.0
2008-08-19 07:54:00,1.56146,1.56169,1.56106,1.56134,25000000.0
2008-08-19 07:55:00,1.56117,1.56121,1.56064,1.56092,46300000.0
2008-08-19 07:56:00,1.56082,1.56121,1.56075,1.56121,27700000.0
2008-08-19 07:57:00,1.56109,1.5612,1.56098,1.5612,25600000.0
2008-08-19 07:58:00,1.56105,1.56149,1.56105,1.56149,45800000.0
2008-08-19 07:59:00,1.56099,1.56129,1.56099,1.56105,34600000.0
2008-08-19 08:00:00,1.56097,1.5616,1.56095,1.56095,37400000.0
2008-08-19 08:01:00,1.56066,1.56116,1.56066,1.5609,39000000.0
2008-08-19 08:02:00,1.56084,1.56124,1.56068,1.56116,35200000.0
2008-08-19 08:03:00,1.56121,1.56121,1.56078,1.561,47500001.0
2008-08-19 08:04:00,1.56106,1.56106,1.56031,1.56038,37600000.0
2008-08-19 08:05:00,1.56052,1.56065,1.56052,1.56062,35400001.0
2008-08-19 08:06:00,1.56088,1.56106,1.56051,1.56098,34500000.0
2008-08-19 08:07:00,1.56103,1.56115,1.56072,1.56102,17400000.0
2008-08-19 08:08:00,1.56105,1.5611,1.5609,1.5609,33200000.0
2008-08-19 08:09:00,1.56101,1.56117,1.56079,1.56116,47600000.0
2008-08-19 08:10:00,1.56123,1.56128,1.56103,1.56103,39500000.0
2008-08-19 08:11:00,1.56081,1.56097,1.56064,1.56097,23800000.0
2008-08-19 08:12:00,1.56102,1.5613,1.56098,1.56098,35800000.0
2008-08-19 08:13:00,1.56064,1.56102,1.56064,1.56093,35000000.0
2008-08-19 08:14:00,1.56082,1.56083,1.56062,1.56062,44300000.0
2008-08-19 08:15:00,1.56066,1.56097,1.56046,1.56097,39600000.0
2008-08-19 08:16:00,1.56108,1.56148,1.56097,1.56148,37600000.0
2008-08-19 08:17:00,1.56136,1.56136,1.56086,1.56087,56600000.0
2008-08-19 08:18:00,1.56078,1.56078,1.5599,1.56047,35000000.0
2008-08-19 08:19:00,1.56066,1.56094,1.56054,1.56082,93100000.0
2008-08-19 08:20:00,1.56089,1.56089,1.56048,1.56068,43500000.0
2008-08-19 08:21:00,1.56051,1.56092,1.5605,1.5605,34200000.0
2008-08-19 08:22:00,1.56039,1.56099,1.56039,1.56061,32800000.0
2008-08-19 08:23:00,1.56016,1.56026,1.55965,1.55995,44600000.0
2008-08-19 08:24:00,1.56007,1.56022,1.55971,1.56013,36400000.0
2008-08-19 08:25:00,1.56022,1.56036,1.56004,1.56016,40200000.0
2008-08-19 08:26:00,1.56042,1.56046,1.56009,1.56033,39800000.0
2008-08-19 08:27:00,1.56029,1.56049,1.56029,1.56042,23000000.0
2008-08-19 08:28:00,1.56058,1.5607,1.56051,1.5607,53600000.0
2008-08-19 08:29:00,1.56055,1.56073,1.56019,1.56019,33600000.0
2008-08-19 08:30:00,1.55998,1.56011,1.55964,1.56003,86199998.0
2008-08-19 08:31:00,1.55995,1.56005,1.55969,1.55996,30400000.0
2008-08-19 08:32:00,1.56007,1.56044,1.55989,1.56044,45000000.0
2008-08-19 08:33:00,1.56074,1.56093,1.56023,1.56041,21800000.0
2008-08-19 08:34:00,1.56079,1.56124,1.56057,1.56124,29100000.0
2008-08-19 08:35:00,1.56128,1.56152,1.56109,1.56122,27200000.0
2008-08-19 08:36:00,1.5614,1.5614,1.56086,1.56104,40000000.0
2008-08-19 08:37:00,1.56113,1.56124,1.56104,1.56119,23400000.0
2008-08-19 08:38:00,1.56108,1.56129,1.56083,1.56103,32100000.0
2008-08-19 08:39:00,1.56117,1.56117,1.56053,1.5608,28200000.0
2008-08-19 08:40:00,1.56083,1.56083,1.5604,1.5604,30200000.0
2008-08-19 08:41:00,1.56076,1.56079,1.56058,1.5607,30600000.0
2008-08-19 08:42:00,1.56048,1.56056,1.56014,1.56044,38800000.0
2008-08-19 08:43:00,1.56092,1.56124,1.56084,1.56088,22200000.0
2008-08-19 08:44:00,1.56122,1.56124,1.56085,1.56085,26800000.0
2008-08-19 08:45:00,1.56077,1.56108,1.56077,1.56107,33200000.0
2008-08-19 08:46:00,1.56124,1.56127,1.56087,1.56093,39800000.0
2008-08-19 08:47:00,1.56076,1.56077,1.56028,1.56028,21000000.0
2008-08-19 08:48:00,1.56056,1.56104,1.56056,1.56075,42600000.0
2008-08-19 08:49:00,1.56043,1.5607,1.56041,1.56054,57700000.0
2008-08-19 08:50:00,1.56037,1.56041,1.56003,1.56023,37000001.0
2008-08-19 08:51:00,1.56019,1.56046,1.56019,1.56037,52000001.0
2008-08-19 08:52:00,1.56063,1.56091,1.56061,1.56072,43400000.0
2008-08-19 08:53:00,1.5609,1.5611,1.5609,1.5611,30400000.0
2008-08-19 08:54:00,1.56084,1.56084,1.56027,1.56044,43800001.0
2008-08-19 08:55:00,1.56018,1.56043,1.56006,1.56027,61600000.0
2008-08-19 08:56:00,1.56033,1.56063,1.56023,1.56052,43200000.0
2008-08-19 08:57:00,1.5606,1.56065,1.56048,1.56052,29400000.0
2008-08-19 08:58:00,1.56062,1.56062,1.56026,1.56058,39400000.0
2008-08-19 08:59:00,1.56058,1.56091,1.56049,1.56049,37900000.0
2008-08-19 09:00:00,1.56092,1.56121,1.5606,1.56118,30400000.0
2008-08-19 09:01:00,1.56131,1.56131,1.56074,1.56102,49000001.0
2008-08-19 09:02:00,1.56085,1.56085,1.56018,1.56018,25400000.0
2008-08-19 09:03:00,1.55961,1.56012,1.55938,1.55938,37600000.0
2008-08-19 09:04:00,1.55981,1.56047,1.55981,1.56043,23200000.0
2008-08-19 09:05:00,1.56067,1.56083,1.56053,1.56069,21000000.0
2008-08-19 09:06:00,1.56066,1.56071,1.55921,1.55923,28000000.0
2008-08-19 09:07:00,1.55927,1.55937,1.55881,1.55894,56000000.0
2008-08-19 09:08:00,1.55948,1.55983,1.55937,1.55976,56800000.0
2008-08-19 09:09:00,1.56011,1.56025,1.55956,1.55965,44800000.0
2008-08-19 09:10:00,1.55974,1.55993,1.5597,1.55982,31700000.0
2008-08-19 09:11:00,1.5599,1.5602,1.55977,1.55998,36100000.0
2008-08-19 09:12:00,1.56016,1.5602,1.5598,1.56012,42500000.0
2008-08-19 09:13:00,1.56008,1.56024,1.55976,1.55997,31000000.0
2008-08-19 09:14:00,1.55982,1.56027,1.55982,1.56027,37800000.0
2008-08-19 09:15:00,1.55989,1.56016,1.55989,1.56009,40700000.0
2008-08-19 09:16:00,1.56002,1.56031,1.55992,1.56017,31800000.0
2008-08-19 09:17:00,1.56035,1.56035,1.56008,1.56029,37200000.0
2008-08-19 09:18:00,1.56032,1.56072,1.56017,1.56072,33800000.0
2008-08-19 09:19:00,1.56063,1.56096,1.56036,1.56036,31000000.0
2008-08-19 09:20:00,1.56055,1.56082,1.56043,1.56065,32200000.0
2008-08-19 09:21:00,1.56084,1.56091,1.56054,1.56086,35200000.0
2008-08-19 09:22:00,1.56089,1.56095,1.56079,1.56093,19800000.0
2008-08-19 09:23:00,1.56096,1.56114,1.56078,1.56086,50000000.0
2008-08-19 09:24:00,1.56124,1.56124,1.56074,1.561,44600000.0
2008-08-19 09:25:00,1.56124,1.56148,1.56111,1.5612,27200000.0
2008-08-19 09:26:00,1.56109,1.56147,1.56103,1.56147,115199998.0
2008-08-19 09:27:00,1.56152,1.56152,1.56111,1.5612,31300000.0
2008-08-19 09:28:00,1.56101,1.5613,1.5608,1.5613,30400000.0
2008-08-19 09:29:00,1.56139,1.56159,1.5612,1.56154,45300000.0
2008-08-19 09:30:00,1.56128,1.56134,1.56107,1.56109,42300000.0
2008-08-19 09:31:00,1.56098,1.56133,1.56098,1.56124,40900000.0
2008-08-19 09:32:00,1.56152,1.56186,1.56148,1.56174,40200000.0
2008-08-19 09:33:00,1.56158,1.5618,1.56142,1.56154,52900000.0
2008-08-19 09:34:00,1.56158,1.56173,1.56135,1.56135,50100001.0
2008-08-19 09:35:00,1.56147,1.56153,1.56127,1.56153,37800000.0
2008-08-19 09:36:00,1.56184,1.56213,1.56184,1.56202,28400000.0
2008-08-19 09:37:00,1.562,1.56204,1.56184,1.56187,25400000.0
2008-08-19 09:38:00,1.5618,1.56216,1.5618,1.56214,35000000.0
2008-08-19 09:39:00,1.56212,1.56232,1.56206,1.56214,21800000.0
2008-08-19 09:40:00,1.56194,1.5621,1.56177,1.56207,25600000.0
2008-08-19 09:41:00,1.56184,1.56184,1.56139,1.56178,41900000.0
2008-08-19 09:42:00,1.56158,1.56179,1.56155,1.56168,47600000.0
2008-08-19 09:43:00,1.56162,1.56177,1.5616,1.56167,30800000.0
2008-08-19 09:44:00,1.56178,1.56239,1.56178,1.56194,30400000.0
2008-08-19 09:45:00,1.5621,1.56234,1.56166,1.56166,38000000.0
2008-08-19 09:46:00,1.5621,1.5621,1.56184,1.56193,48400000.0
2008-08-19 09:47:00,1.56181,1.56182,1.56158,1.56167,33800000.0
2008-08-19 09:48:00,1.56161,1.56161,1.56121,1.5614,34400000.0
2008-08-19 09:49:00,1.56139,1.5617,1.56125,1.56154,37800000.0
2008-08-19 09:50:00,1.56164,1.56195,1.56136,1.56186,42800000.0
2008-08-19 09:51:00,1.56173,1.56183,1.56141,1.56165,42000000.0
2008-08-19 09:52:00,1.56166,1.56193,1.56153,1.56153,44300000.0
2008-08-19 09:53:00,1.56144,1.56175,1.5613,1.56149,42400000.0
2008-08-19 09:54:00,1.56161,1.56164,1.56131,1.56143,22000000.0
2008-08-19 09:55:00,1.56134,1.56163,1.56134,1.56141,43400000.0
2008-08-19 09:56:00,1.561,1.56135,1.56091,1.56091,40900000.0
2008-08-19 09:57:00,1.56124,1.56127,1.56107,1.56112,43300000.0
2008-08-19 09:58:00,1.56106,1.5614,1.56098,1.5612,38600000.0
2008-08-19 09:59:00,1.56139,1.5619,1.56139,1.56172,35000000.0
2008-08-19 10:00:00,1.56186,1.56186,1.56105,1.5611,66000001.0
2008-08-19 10:01:00,1.56128,1.56154,1.56109,1.56136,34800000.0
2008-08-19 10:02:00,1.56131,1.56142,1.56101,1.56103,38800000.0
2008-08-19 10:03:00,1.56092,1.5614,1.56092,1.56125,26700000.0
2008-08-19 10:04:00,1.5614,1.5614,1.56071,1.56092,48600000.0
2008-08-19 10:05:00,1.56048,1.56113,1.56048,1.56069,28600000.0
2008-08-19 10:06:00,1.56098,1.56127,1.5609,1.56113,73100000.0
2008-08-19 10:07:00,1.56137,1.56146,1.56114,1.56123,30600000.0
2008-08-19 10:08:00,1.56098,1.56137,1.56092,1.56117,26000000.0
2008-08-19 10:09:00,1.56123,1.56126,1.56103,1.56126,27000000.0
2008-08-19 10:10:00,1.5612,1.56159,1.56089,1.56159,47000000.0
2008-08-19 10:11:00,1.56164,1.56192,1.56152,1.56192,47800000.0
2008-08-19 10:12:00,1.5619,1.56218,1.56189,1.56199,47700000.0
2008-08-19 10:13:00,1.56191,1.56229,1.56176,1.56221,50800000.0
2008-08-19 10:14:00,1.5621,1.5621,1.5615,1.56167,39900000.0
2008-08-19 10:15:00,1.56163,1.56173,1.56161,1.56168,39800000.0
2008-08-19 10:16:00,1.56169,1.56194,1.56159,1.56174,32100000.0
2008-08-19 10:17:00,1.56145,1.56169,1.5612,1.56142,33600000.0
2008-08-19 10:18:00,1.56157,1.56212,1.56157,1.56212,52200000.0
2008-08-19 10:19:00,1.56203,1.56203,1.56169,1.56185,19400000.0
2008-08-19 10:20:00,1.56193,1.5621,1.5618,1.5621,23600000.0
2008-08-19 10:21:00,1.56176,1.56184,1.5615,1.5615,58700000.0
2008-08-19 10:22:00,1.56165,1.5618,1.56111,1.5618,30800000.0
2008-08-19 10:23:00,1.56195,1.56215,1.56184,1.56186,46000000.0
2008-08-19 10:24:00,1.56178,1.56201,1.56174,1.56201,48300000.0
2008-08-19 10:25:00,1.56186,1.5619,1.56158,1.56175,55800000.0
2008-08-19 10:26:00,1.56179,1.56187,1.56173,1.56175,65800001.0
2008-08-19 10:27:00,1.56145,1.56145,1.56093,1.56093,28200000.0
2008-08-19 10:28:00,1.5613,1.56178,1.56126,1.56133,43800000.0
2008-08-19 10:29:00,1.56129,1.56149,1.56108,1.56139,67000001.0
2008-08-19 10:30:00,1.56143,1.56144,1.56101,1.56126,47000000.0
2008-08-19 10:31:00,1.56135,1.56172,1.56135,1.56172,49100000.0
2008-08-19 10:32:00,1.56143,1.56165,1.56143,1.56159,24400000.0
2008-08-19 10:33:00,1.56142,1.56145,1.56103,1.56106,34800000.0
2008-08-19 10:34:00,1.56118,1.56124,1.56095,1.56095,50100000.0
2008-08-19 10:35:00,1.56116,1.56126,1.56102,1.56121,21600000.0
2008-08-19 10:36:00,1.5611,1.56111,1.56066,1.56066,27000000.0
2008-08-19 10:37:00,1.56094,1.5612,1.56089,1.56094,27800000.0
2008-08-19 10:38:00,1.56116,1.56151,1.56069,1.5614,57600000.0
2008-08-19 10:39:00,1.56143,1.56143,1.5611,1.5611,19600000.0
2008-08-19 10:40:00,1.5613,1.5613,1.56049,1.56049,31200000.0
2008-08-19 10:41:00,1.56052,1.56052,1.55984,1.55991,40200000.0
2008-08-19 10:42:00,1.55994,1.55999,1.55959,1.55983,55000000.0
2008-08-19 10:43:00,1.55988,1.56015,1.55987,1.5599,39800000.0
2008-08-19 10:44:00,1.56007,1.56092,1.56007,1.56092,22200000.0
2008-08-19 10:45:00,1.56066,1.5609,1.56027,1.56027,46900000.0
2008-08-19 10:46:00,1.56037,1.56037,1.55985,1.55985,32600000.0
2008-08-19 10:47:00,1.55985,1.55996,1.55978,1.55996,23600000.0
2008-08-19 10:48:00,1.5599,1.56031,1.55978,1.56015,33000000.0
2008-08-19 10:49:00,1.56034,1.56045,1.55979,1.55979,23400000.0
2008-08-19 10:50:00,1.55975,1.56032,1.55975,1.56032,50400000.0
2008-08-19 10:51:00,1.56047,1.56047,1.56006,1.56013,24200000.0
2008-08-19 10:52:00,1.56038,1.56054,1.56034,1.56041,44600000.0
2008-08-19 10:53:00,1.56035,1.56053,1.56024,1.56053,30600000.0
2008-08-19 10:54:00,1.56068,1.56068,1.56013,1.5604,34000000.0
2008-08-19 10:55:00,1.5604,1.56055,1.56019,1.56038,30800000.0
2008-08-19 10:56:00,1.56053,1.56055,1.56048,1.56055,18600000.0
2008-08-19 10:57:00,1.56058,1.56075,1.56058,1.5607,35400000.0
2008-08-19 10:58:00,1.56059,1.56106,1.56059,1.56079,46000000.0
2008-08-19 10:59:00,1.56108,1.56108,1.56033,1.56059,26800000.0
2008-08-19 11:00:00,1.56055,1.56249,1.5605,1.56187,27200000.0
2008-08-19 11:01:00,1.56111,1.56144,1.56086,1.56119,47400000.0
2008-08-19 11:02:00,1.56109,1.56122,1.56089,1.56089,31200000.0
2008-08-19 11:03:00,1.56081,1.56081,1.56026,1.56043,34200000.0
2008-08-19 11:04:00,1.56049,1.56049,1.56014,1.56036,41400000.0
2008-08-19 11:05:00,1.55998,1.56081,1.55994,1.56077,49900000.0
2008-08-19 11:06:00,1.56048,1.56048,1.55987,1.5603,41000000.0
2008-08-19 11:07:00,1.55999,1.56057,1.55999,1.56043,36600000.0
2008-08-19 11:08:00,1.56056,1.56056,1.56023,1.56033,22200000.0
2008-08-19 11:09:00,1.56019,1.56044,1.56015,1.56031,60899999.0
2008-08-19 11:10:00,1.56022,1.56046,1.56022,1.5604,56600000.0
2008-08-19 11:11:00,1.56044,1.56099,1.56043,1.56099,48100000.0
2008-08-19 11:12:00,1.5611,1.56124,1.56094,1.56124,28900000.0
2008-08-19 11:13:00,1.56133,1.56133,1.56088,1.56096,49700000.0
2008-08-19 11:14:00,1.56079,1.56091,1.5606,1.56072,42200000.0
2008-08-19 11:15:00,1.56116,1.5614,1.56084,1.5614,38400000.0
2008-08-19 11:16:00,1.56109,1.56127,1.56055,1.56055,37000000.0
2008-08-19 11:17:00,1.56044,1.56072,1.56034,1.56055,24800000.0
2008-08-19 11:18:00,1.5605,1.56062,1.55977,1.5602,33900000.0
2008-08-19 11:19:00,1.55992,1.56007,1.55985,1.55985,26000000.0
2008-08-19 11:20:00,1.55975,1.56005,1.55975,1.55998,24400000.0
2008-08-19 11:21:00,1.56008,1.56014,1.55985,1.56001,37600000.0
2008-08-19 11:22:00,1.56023,1.5605,1.56023,1.56044,52700000.0
2008-08-19 11:23:00,1.56042,1.56047,1.56003,1.56033,42800000.0
2008-08-19 11:24:00,1.56038,1.56038,1.55976,1.55987,28800000.0
2008-08-19 11:25:00,1.55988,1.56021,1.55969,1.56021,33800000.0
2008-08-19 11:26:00,1.56014,1.56026,1.56003,1.56011,42200000.0
2008-08-19 11:27:00,1.55996,1.56038,1.5597,1.56038,28000000.0
2008-08-19 11:28:00,1.56011,1.56016,1.56004,1.56004,90900000.0
2008-08-19 11:29:00,1.5601,1.5601,1.55993,1.55998,42600000.0
2008-08-19 11:30:00,1.56012,1.56034,1.5601,1.56034,28000000.0
2008-08-19 11:31:00,1.56031,1.56051,1.56014,1.56051,69800001.0
2008-08-19 11:32:00,1.56026,1.5606,1.55985,1.55985,24300000.0
2008-08-19 11:33:00,1.55996,1.56011,1.55977,1.55998,39800000.0
2008-08-19 11:34:00,1.55954,1.55996,1.55945,1.55986,46700000.0
2008-08-19 11:35:00,1.55977,1.55987,1.55965,1.55984,37200000.0
2008-08-19 11:36:00,1.55983,1.55997,1.5597,1.55997,27800000.0
2008-08-19 11:37:00,1.56039,1.56114,1.56039,1.56114,62000000.0
2008-08-19 11:38:00,1.56139,1.56139,1.56117,1.56117,52800001.0
2008-08-19 11:39:00,1.56115,1.56138,1.56112,1.56138,51800000.0
2008-08-19 11:40:00,1.56128,1.56157,1.56115,1.56157,32800000.0
2008-08-19 11:41:00,1.56102,1.56102,1.56065,1.56068,33000000.0
2008-08-19 11:42:00,1.56072,1.56082,1.56007,1.56011,34000000.0
2008-08-19 11:43:00,1.56018,1.56055,1.56018,1.56044,28000000.0
2008-08-19 11:44:00,1.56067,1.56075,1.56056,1.56062,33800000.0
2008-08-19 11:45:00,1.56085,1.56085,1.56052,1.56077,54000001.0
2008-08-19 11:46:00,1.56074,1.56101,1.56074,1.56101,31000000.0
2008-08-19 11:47:00,1.56127,1.5617,1.56127,1.56147,36600000.0
2008-08-19 11:48:00,1.56158,1.56196,1.56157,1.56177,44800001.0
2008-08-19 11:49:00,1.56195,1.56196,1.56167,1.56184,39200001.0
2008-08-19 11:50:00,1.56183,1.56195,1.56162,1.56182,40600000.0
2008-08-19 11:51:00,1.56192,1.56199,1.56168,1.56183,37600000.0
2008-08-19 11:52:00,1.56172,1.56191,1.56166,1.56188,39400000.0
2008-08-19 11:53:00,1.56185,1.56204,1.56156,1.56165,44400000.0
2008-08-19 11:54:00,1.5616,1.56183,1.5615,1.56178,31000000.0
2008-08-19 11:55:00,1.56172,1.56192,1.56164,1.56177,23200000.0
2008-08-19 11:56:00,1.56208,1.56233,1.56208,1.56217,42400001.0
2008-08-19 11:57:00,1.56225,1.56225,1.56193,1.56223,29200000.0
2008-08-19 11:58:00,1.56226,1.5624,1.56205,1.56209,31700000.0
2008-08-19 11:59:00,1.56214,1.56215,1.56169,1.562,28100000.0
2008-08-19 12:00:00,1.56194,1.56229,1.56189,1.56196,27200000.0
2008-08-19 12:01:00,1.56194,1.56212,1.56181,1.56199,24400000.0
2008-08-19 12:02:00,1.56204,1.56227,1.56182,1.56204,23000000.0
2008-08-19 12:03:00,1.56217,1.56229,1.56181,1.56181,36500000.0
2008-08-19 12:04:00,1.56204,1.56204,1.56133,1.56159,36900000.0
2008-08-19 12:05:00,1.56174,1.56181,1.56139,1.56148,23400000.0
2008-08-19 12:06:00,1.5615,1.56188,1.5615,1.56173,59800001.0
2008-08-19 12:07:00,1.56181,1.56191,1.56169,1.56179,42000000.0
2008-08-19 12:08:00,1.56169,1.56203,1.56169,1.56195,22200000.0
2008-08-19 12:09:00,1.56208,1.56213,1.56185,1.56185,33200000.0
2008-08-19 12:10:00,1.56185,1.56187,1.56144,1.56162,45400000.0
2008-08-19 12:11:00,1.5618,1.56181,1.56143,1.56173,40600001.0
2008-08-19 12:12:00,1.56173,1.56173,1.56131,1.56156,70300002.0
2008-08-19 12:13:00,1.56172,1.56197,1.56166,1.56197,53600000.0
2008-08-19 12:14:00,1.56182,1.56196,1.56164,1.5618,41200000.0
2008-08-19 12:15:00,1.56172,1.56189,1.5614,1.56189,34800000.0
2008-08-19 12:16:00,1.56186,1.5627,1.56186,1.56211,56400000.0
2008-08-19 12:17:00,1.562,1.56233,1.56174,1.56228,39200000.0
2008-08-19 12:18:00,1.56221,1.56221,1.56186,1.56207,30400000.0
2008-08-19 12:19:00,1.56178,1.5622,1.56177,1.56218,28000000.0
2008-08-19 12:20:00,1.56199,1.56221,1.56194,1.56221,39800000.0
2008-08-19 12:21:00,1.56212,1.56213,1.56184,1.56184,33100000.0
2008-08-19 12:22:00,1.56179,1.56202,1.56167,1.56168,38500000.0
2008-08-19 12:23:00,1.56153,1.56188,1.56153,1.56174,54900000.0
2008-08-19 12:24:00,1.56132,1.56167,1.56132,1.56167,32600000.0
2008-08-19 12:25:00,1.56192,1.56223,1.56192,1.56213,21800000.0
2008-08-19 12:26:00,1.56227,1.56263,1.56201,1.56263,44800000.0
2008-08-19 12:27:00,1.56264,1.56266,1.56249,1.56262,39600000.0
2008-08-19 12:28:00,1.56255,1.56266,1.56241,1.56266,25800000.0
2008-08-19 12:29:00,1.56268,1.56279,1.56254,1.56279,30600000.0
2008-08-19 12:30:00,1.563,1.56324,1.56279,1.56324,34400000.0
2008-08-19 12:31:00,1.56337,1.56345,1.56315,1.56327,48000001.0
2008-08-19 12:32:00,1.56348,1.5637,1.56316,1.56358,35400000.0
2008-08-19 12:33:00,1.56371,1.56408,1.56371,1.56385,44000001.0
2008-08-19 12:34:00,1.56338,1.5635,1.56314,1.56314,25600000.0
2008-08-19 12:35:00,1.56313,1.56332,1.56313,1.56322,26300000.0
2008-08-19 12:36:00,1.56377,1.56377,1.56292,1.56313,13400000.0
2008-08-19 12:37:00,1.56306,1.56328,1.56287,1.56297,48800000.0
2008-08-19 12:38:00,1.5631,1.56312,1.56281,1.56281,21100000.0
2008-08-19 12:39:00,1.56272,1.56284,1.5626,1.56272,23000000.0
2008-08-19 12:40:00,1.56258,1.56287,1.56258,1.56287,24400000.0
2008-08-19 12:41:00,1.56266,1.56266,1.5622,1.56248,45000000.0
2008-08-19 12:42:00,1.56269,1.5629,1.56256,1.56273,40600000.0
2008-08-19 12:43:00,1.56278,1.56291,1.56278,1.56279,27000000.0
2008-08-19 12:44:00,1.56258,1.56276,1.5622,1.56268,54500000.0
2008-08-19 12:45:00,1.56267,1.56287,1.56266,1.56287,28000000.0
2008-08-19 12:46:00,1.56294,1.56321,1.5629,1.56321,27800000.0
2008-08-19 12:47:00,1.56305,1.56319,1.56292,1.56304,26600000.0
2008-08-19 12:48:00,1.56312,1.56331,1.56312,1.56321,27400000.0
2008-08-19 12:49:00,1.56326,1.56394,1.56322,1.56394,58800000.0
2008-08-19 12:50:00,1.56414,1.56439,1.56379,1.56409,40000000.0
2008-08-19 12:51:00,1.56417,1.56515,1.56405,1.56515,58400001.0
2008-08-19 12:52:00,1.56546,1.56554,1.56518,1.56554,47200000.0
2008-08-19 12:53:00,1.56533,1.56533,1.56483,1.56522,40200000.0
2008-08-19 12:54:00,1.56525,1.56548,1.56514,1.56517,28000000.0
2008-08-19 12:55:00,1.56526,1.56539,1.56494,1.56539,44500000.0
2008-08-19 12:56:00,1.56556,1.5662,1.56544,1.56544,36400000.0
2008-08-19 12:57:00,1.5652,1.56551,1.565,1.56541,38200000.0
2008-08-19 12:58:00,1.56533,1.56547,1.56529,1.56546,29800000.0
2008-08-19 12:59:00,1.56492,1.56586,1.56492,1.56519,46600000.0
2008-08-19 13:00:00,1.56494,1.56531,1.56473,1.56477,32800000.0
2008-08-19 13:01:00,1.56459,1.56501,1.56459,1.56486,85200000.0
2008-08-19 13:02:00,1.56467,1.56506,1.56467,1.56506,24400000.0
2008-08-19 13:03:00,1.56526,1.56535,1.56521,1.56535,45000000.0
2008-08-19 13:04:00,1.56508,1.5652,1.56484,1.56498,33500000.0
2008-08-19 13:05:00,1.56505,1.56507,1.56454,1.56475,44000000.0
2008-08-19 13:06:00,1.56466,1.56498,1.56446,1.56485,36200000.0
2008-08-19 13:07:00,1.56483,1.56504,1.56483,1.56487,27800000.0
2008-08-19 13:08:00,1.5643,1.56445,1.56407,1.56431,27800000.0
2008-08-19 13:09:00,1.56449,1.56449,1.56416,1.56416,34600000.0
2008-08-19 13:10:00,1.56424,1.56466,1.56424,1.56449,34600000.0
2008-08-19 13:11:00,1.56478,1.56498,1.56457,1.56498,40200000.0
2008-08-19 13:12:00,1.56476,1.56482,1.5645,1.5645,32600000.0
2008-08-19 13:13:00,1.56439,1.56479,1.56439,1.56479,26000000.0
2008-08-19 13:14:00,1.56463,1.56467,1.56426,1.56446,69600000.0
2008-08-19 13:15:00,1.56426,1.56462,1.56421,1.56453,56500000.0
2008-08-19 13:16:00,1.56461,1.56481,1.56453,1.56481,42200000.0
2008-08-19 13:17:00,1.56464,1.56481,1.56411,1.56473,36400000.0
2008-08-19 13:18:00,1.56481,1.56487,1.56467,1.56481,39400000.0
2008-08-19 13:19:00,1.56477,1.56484,1.56459,1.56459,47200001.0
2008-08-19 13:20:00,1.56447,1.56447,1.56354,1.56389,27800000.0
2008-08-19 13:21:00,1.56394,1.56394,1.56339,1.56391,29400000.0
2008-08-19 13:22:00,1.56383,1.56399,1.56377,1.56389,31900000.0
2008-08-19 13:23:00,1.56317,1.56379,1.5631,1.56369,56500000.0
2008-08-19 13:24:00,1.56353,1.56383,1.56345,1.56383,27000000.0
2008-08-19 13:25:00,1.56378,1.56389,1.5637,1.56376,25600000.0
2008-08-19 13:26:00,1.56375,1.56383,1.56362,1.56382,35400000.0
2008-08-19 13:27:00,1.56401,1.56418,1.56398,1.56409,41200000.0
2008-08-19 13:28:00,1.56402,1.56425,1.56401,1.56406,67700000.0
2008-08-19 13:29:00,1.56436,1.56455,1.56386,1.56453,55800001.0
2008-08-19 13:30:00,1.56458,1.56458,1.56429,1.56457,32400000.0
2008-08-19 13:31:00,1.56457,1.56457,1.56408,1.56444,33800000.0
2008-08-19 13:32:00,1.5645,1.56482,1.56443,1.56482,403900001.0
2008-08-19 13:33:00,1.56472,1.56472,1.5643,1.56434,530900000.0
2008-08-19 13:34:00,1.56428,1.5647,1.5642,1.56441,507500000.0
2008-08-19 13:35:00,1.56449,1.56481,1.56428,1.5647,512800002.0
2008-08-19 13:36:00,1.5645,1.5646,1.5643,1.56431,146200000.0
2008-08-19 13:37:00,1.56432,1.56457,1.56408,1.56423,589800001.0
2008-08-19 13:38:00,1.56418,1.56431,1.564,1.56407,364100000.0
2008-08-19 13:39:00,1.56419,1.56434,1.56411,1.5643,217000000.0
2008-08-19 13:40:00,1.56415,1.56428,1.5639,1.56394,387800000.0
2008-08-19 13:41:00,1.56405,1.56459,1.56405,1.56459,379300000.0
2008-08-19 13:42:00,1.56465,1.56486,1.56447,1.56462,611600001.0
2008-08-19 13:43:00,1.56452,1.5646,1.56438,1.56443,186500000.0
2008-08-19 13:44:00,1.56436,1.56463,1.56423,1.56463,364000001.0
2008-08-19 13:45:00,1.56465,1.56478,1.56438,1.56438,219800001.0
2008-08-19 13:46:00,1.56442,1.56442,1.56418,1.56423,156100000.0
2008-08-19 13:47:00,1.56433,1.56486,1.56433,1.56471,291900001.0
2008-08-19 13:48:00,1.56479,1.56479,1.56452,1.56465,123100000.0
2008-08-19 13:49:00,1.56468,1.56537,1.56443,1.565,381700002.0
2008-08-19 13:50:00,1.56507,1.5652,1.56443,1.56443,165500000.0
2008-08-19 13:51:00,1.56449,1.56497,1.56449,1.56472,409500002.0
2008-08-19 13:52:00,1.56474,1.56513,1.56474,1.56508,312000001.0
2008-08-19 13:53:00,1.56495,1.56538,1.56485,1.56514,296700000.0
2008-08-19 13:54:00,1.56512,1.56537,1.56505,1.56507,324000001.0
2008-08-19 13:55:00,1.565,1.56539,1.56488,1.56513,400500001.0
2008-08-19 13:56:00,1.56525,1.56541,1.56497,1.56533,422700000.0
2008-08-19 13:57:00,1.56555,1.56555,1.56516,1.56516,305300000.0
2008-08-19 13:58:00,1.56515,1.5653,1.56509,1.56511,402900001.0
2008-08-19 13:59:00,1.56495,1.56504,1.56461,1.56461,336700000.0
2008-08-19 14:00:00,1.56454,1.56475,1.56434,1.56434,408600000.0
2008-08-19 14:01:00,1.56435,1.56448,1.56414,1.56441,236900000.0
2008-08-19 14:02:00,1.56436,1.56446,1.56412,1.56427,302600001.0
2008-08-19 14:03:00,1.56461,1.5648,1.56456,1.5647,399100002.0
2008-08-19 14:04:00,1.56464,1.56487,1.56458,1.56478,351100002.0
2008-08-19 14:05:00,1.56485,1.56525,1.5648,1.56488,401000002.0
2008-08-19 14:06:00,1.56462,1.5648,1.56416,1.56416,430700000.0
2008-08-19 14:07:00,1.56424,1.56424,1.5639,1.56414,490300003.0
2008-08-19 14:08:00,1.56417,1.56436,1.56417,1.56422,257600000.0
2008-08-19 14:09:00,1.56422,1.56435,1.56414,1.56416,285300002.0
2008-08-19 14:10:00,1.56401,1.56415,1.56401,1.56409,224900000.0
2008-08-19 14:11:00,1.5641,1.56443,1.56387,1.56443,253200001.0
2008-08-19 14:12:00,1.56443,1.56448,1.56414,1.56439,436800001.0
2008-08-19 14:13:00,1.56425,1.56429,1.56354,1.56375,410300001.0
2008-08-19 14:14:00,1.56384,1.56388,1.56328,1.56335,466900000.0
2008-08-19 14:15:00,1.56337,1.56385,1.56337,1.56363,345000004.0
2008-08-19 14:16:00,1.5638,1.56387,1.56354,1.56362,115500000.0
2008-08-19 14:17:00,1.56376,1.56397,1.56365,1.56384,197100001.0
2008-08-19 14:18:00,1.56386,1.56427,1.56359,1.56404,243600001.0
2008-08-19 14:19:00,1.56367,1.5637,1.56337,1.56342,447300000.0
2008-08-19 14:20:00,1.56317,1.56317,1.56279,1.56281,239900000.0
2008-08-19 14:21:00,1.56274,1.56279,1.56236,1.56236,387400000.0
2008-08-19 14:22:00,1.56247,1.56247,1.56194,1.56194,467600001.0
2008-08-19 14:23:00,1.56201,1.56212,1.56178,1.56185,498000001.0
2008-08-19 14:24:00,1.56194,1.56224,1.56188,1.56203,427100001.0
2008-08-19 14:25:00,1.56183,1.56202,1.56161,1.56161,329600002.0
2008-08-19 14:26:00,1.56151,1.56172,1.56126,1.56159,364900001.0
2008-08-19 14:27:00,1.56166,1.56212,1.56147,1.56202,225400000.0
2008-08-19 14:28:00,1.5619,1.5619,1.56115,1.56115,539500000.0
2008-08-19 14:29:00,1.56113,1.5617,1.56113,1.56127,528200001.0
2008-08-19 14:30:00,1.56134,1.56219,1.5607,1.56126,597600004.0
2008-08-19 14:31:00,1.56133,1.56133,1.56053,1.56113,515900002.0
2008-08-19 14:32:00,1.56126,1.56166,1.56104,1.56136,265800000.0
2008-08-19 14:33:00,1.56113,1.56113,1.55965,1.56061,165200000.0
2008-08-19 14:34:00,1.5609,1.56135,1.5609,1.561,118700000.0
2008-08-19 14:35:00,1.56092,1.56097,1.56031,1.56064,207000001.0
2008-08-19 14:36:00,1.56048,1.56048,1.55983,1.5602,269600001.0
2008-08-19 14:37:00,1.56043,1.56064,1.55975,1.55991,293800000.0
2008-08-19 14:38:00,1.5599,1.56075,1.55977,1.56031,168800000.0
2008-08-19 14:39:00,1.56001,1.5601,1.55903,1.55971,206900000.0
2008-08-19 14:40:00,1.55981,1.56025,1.55906,1.5598,280000000.0
2008-08-19 14:41:00,1.56006,1.56116,1.56006,1.56103,267100000.0
2008-08-19 14:42:00,1.5612,1.56166,1.56115,1.5615,108700000.0
2008-08-19 14:43:00,1.56154,1.56182,1.56124,1.56148,120000000.0
2008-08-19 14:44:00,1.56149,1.56207,1.56141,1.56183,429700000.0
2008-08-19 14:45:00,1.56175,1.56182,1.56131,1.56147,311700001.0
2008-08-19 14:46:00,1.56156,1.56173,1.56126,1.56156,314700000.0
2008-08-19 14:47:00,1.56156,1.56168,1.5612,1.5616,285900000.0
2008-08-19 14:48:00,1.56165,1.56172,1.56125,1.56133,379800000.0
2008-08-19 14:49:00,1.56113,1.56147,1.56113,1.56131,168400000.0
2008-08-19 14:50:00,1.56136,1.56164,1.56133,1.56145,389500002.0
2008-08-19 14:51:00,1.56138,1.56138,1.56104,1.56135,164800000.0
2008-08-19 14:52:00,1.56122,1.56131,1.56089,1.56115,300900000.0
2008-08-19 14:53:00,1.56141,1.56149,1.56114,1.56143,344600000.0
2008-08-19 14:54:00,1.56129,1.56143,1.56073,1.56115,156600000.0
2008-08-19 14:55:00,1.56096,1.5613,1.56071,1.5612,241600000.0
2008-08-19 14:56:00,1.56146,1.56146,1.56092,1.56119,433000000.0
2008-08-19 14:57:00,1.56115,1.56136,1.56093,1.56136,368100001.0
2008-08-19 14:58:00,1.56131,1.56153,1.56102,1.56126,344599999.0
2008-08-19 14:59:00,1.56132,1.56201,1.5612,1.56173,237300000.0
2008-08-19 15:00:00,1.56172,1.56198,1.56148,1.56188,642400000.0
2008-08-19 15:01:00,1.56183,1.56186,1.56145,1.5615,331799999.0
2008-08-19 15:02:00,1.56131,1.56175,1.5613,1.56141,507200000.0
2008-08-19 15:03:00,1.56128,1.56143,1.56092,1.56105,477300000.0
2008-08-19 15:04:00,1.56108,1.56147,1.56108,1.56132,417500002.0
2008-08-19 15:05:00,1.56105,1.56113,1.56083,1.56089,376400001.0
2008-08-19 15:06:00,1.561,1.56108,1.56061,1.56079,236200000.0
2008-08-19 15:07:00,1.56063,1.56097,1.56063,1.56077,335400001.0
2008-08-19 15:08:00,1.56075,1.56113,1.56075,1.56087,362700000.0
2008-08-19 15:09:00,1.56081,1.56096,1.56045,1.56065,475900000.0
2008-08-19 15:10:00,1.56079,1.56137,1.56079,1.56119,563600001.0
2008-08-19 15:11:00,1.56112,1.56123,1.56062,1.56083,455400002.0
2008-08-19 15:12:00,1.56085,1.56134,1.56039,1.56063,349000000.0
2008-08-19 15:13:00,1.56081,1.56129,1.56069,1.56113,405300000.0
2008-08-19 15:14:00,1.56122,1.56178,1.56098,1.56152,469600000.0
2008-08-19 15:15:00,1.56146,1.56161,1.56117,1.56138,405200001.0
2008-08-19 15:16:00,1.5614,1.56186,1.56137,1.56177,479800000.0
2008-08-19 15:17:00,1.56163,1.56177,1.56128,1.5614,381799999.0
2008-08-19 15:18:00,1.56138,1.5615,1.56102,1.56106,239100000.0
2008-08-19 15:19:00,1.56098,1.56098,1.56045,1.56095,500300001.0
2008-08-19 15:20:00,1.56111,1.5615,1.56107,1.56124,457300002.0
2008-08-19 15:21:00,1.5616,1.56175,1.56133,1.56152,605200001.0
2008-08-19 15:22:00,1.56142,1.56142,1.56089,1.56089,525400004.0
2008-08-19 15:23:00,1.56101,1.56168,1.56075,1.561,450400001.0
2008-08-19 15:24:00,1.56097,1.56125,1.56073,1.56114,579500001.0
2008-08-19 15:25:00,1.56131,1.56168,1.56113,1.5612,649000000.0
2008-08-19 15:26:00,1.56116,1.56153,1.5611,1.56148,684800000.0
2008-08-19 15:27:00,1.56171,1.56225,1.56164,1.56213,596900001.0
2008-08-19 15:28:00,1.56219,1.56243,1.56189,1.5623,645800001.0
2008-08-19 15:29:00,1.5622,1.56244,1.56196,1.56244,527700001.0
2008-08-19 15:30:00,1.56235,1.56259,1.56207,1.56239,735000000.0
2008-08-19 15:31:00,1.56259,1.56282,1.56238,1.56245,520200001.0
2008-08-19 15:32:00,1.56248,1.56267,1.56235,1.56253,464300000.0
2008-08-19 15:33:00,1.56253,1.56268,1.56216,1.56216,427300000.0
2008-08-19 15:34:00,1.56215,1.56282,1.56215,1.56279,382100000.0
2008-08-19 15:35:00,1.56277,1.56282,1.5624,1.56252,617900001.0
2008-08-19 15:36:00,1.56277,1.56277,1.56229,1.56249,455300002.0
2008-08-19 15:37:00,1.56254,1.56319,1.56254,1.56309,273900000.0
2008-08-19 15:38:00,1.56312,1.56347,1.56288,1.56328,404800002.0
2008-08-19 15:39:00,1.56341,1.56389,1.56341,1.5636,419300001.0
2008-08-19 15:40:00,1.56362,1.564,1.56345,1.56363,437900001.0
2008-08-19 15:41:00,1.56362,1.56362,1.56297,1.56311,293100000.0
2008-08-19 15:42:00,1.56307,1.56325,1.56306,1.56312,181600000.0
2008-08-19 15:43:00,1.56305,1.56325,1.56298,1.56307,392200000.0
2008-08-19 15:44:00,1.56314,1.5632,1.5629,1.56293,320700000.0
2008-08-19 15:45:00,1.56302,1.56316,1.56268,1.56312,587300002.0
2008-08-19 15:46:00,1.56332,1.56394,1.56332,1.56374,545300000.0
2008-08-19 15:47:00,1.56392,1.56441,1.56387,1.5643,241200001.0
2008-08-19 15:48:00,1.56436,1.56456,1.56417,1.56431,260700000.0
2008-08-19 15:49:00,1.56429,1.56441,1.56398,1.56414,367700003.0
2008-08-19 15:50:00,1.56418,1.56486,1.56418,1.56459,395000000.0
2008-08-19 15:51:00,1.56435,1.56505,1.56434,1.5648,487200000.0
2008-08-19 15:52:00,1.56494,1.56536,1.56484,1.56522,361500001.0
2008-08-19 15:53:00,1.56509,1.56564,1.56493,1.56493,349400002.0
2008-08-19 15:54:00,1.56485,1.56514,1.56438,1.56472,347200002.0
2008-08-19 15:55:00,1.5647,1.56537,1.5646,1.56507,373100002.0
2008-08-19 15:56:00,1.56513,1.56513,1.56444,1.56444,290900000.0
2008-08-19 15:57:00,1.56454,1.5646,1.56428,1.56443,299200001.0
2008-08-19 15:58:00,1.56441,1.56442,1.56412,1.56441,402300001.0
2008-08-19 15:59:00,1.5644,1.56442,1.56399,1.56411,519600001.0
2008-08-19 16:00:00,1.56401,1.56445,1.56401,1.56418,416700000.0
2008-08-19 16:01:00,1.56388,1.56419,1.56383,1.56384,439800001.0
2008-08-19 16:02:00,1.56381,1.56438,1.56367,1.56438,483800001.0
2008-08-19 16:03:00,1.56437,1.56447,1.56388,1.5644,430400000.0
2008-08-19 16:04:00,1.56388,1.56502,1.56346,1.56427,416700000.0
2008-08-19 16:05:00,1.56429,1.5645,1.56366,1.56411,392700001.0
2008-08-19 16:06:00,1.56434,1.56443,1.56399,1.56418,204100001.0
2008-08-19 16:07:00,1.56441,1.56472,1.56371,1.56422,235200002.0
2008-08-19 16:08:00,1.564,1.56431,1.56358,1.56393,169900001.0
2008-08-19 16:09:00,1.56379,1.56446,1.56368,1.56385,340500001.0
2008-08-19 16:10:00,1.56386,1.56416,1.56352,1.56402,422900000.0
2008-08-19 16:11:00,1.56399,1.5647,1.56326,1.56398,523300002.0
2008-08-19 16:12:00,1.56385,1.56422,1.56333,1.56368,471200001.0
2008-08-19 16:13:00,1.56401,1.56401,1.56336,1.56391,554200002.0
2008-08-19 16:14:00,1.56396,1.56416,1.56341,1.5637,603200002.0
2008-08-19 16:15:00,1.56376,1.56379,1.56343,1.56368,593200002.0
2008-08-19 16:16:00,1.56371,1.56382,1.56352,1.56366,511700001.0
2008-08-19 16:17:00,1.56345,1.56385,1.56324,1.5635,561600001.0
2008-08-19 16:18:00,1.56371,1.56409,1.56333,1.56351,670000002.0
2008-08-19 16:19:00,1.56354,1.56358,1.5632,1.56342,679200005.0
2008-08-19 16:20:00,1.56328,1.56366,1.56323,1.56366,717800002.0
2008-08-19 16:21:00,1.56368,1.56378,1.56352,1.56366,499900000.0
2008-08-19 16:22:00,1.5637,1.56403,1.56363,1.56389,463400001.0
2008-08-19 16:23:00,1.56401,1.56439,1.56401,1.56424,496000002.0
2008-08-19 16:24:00,1.5642,1.56421,1.56381,1.56401,516500001.0
2008-08-19 16:25:00,1.56395,1.56437,1.56391,1.56403,600900001.0
2008-08-19 16:26:00,1.56397,1.56411,1.56382,1.5639,428400000.0
2008-08-19 16:27:00,1.56423,1.56471,1.56423,1.56435,422000002.0
2008-08-19 16:28:00,1.56453,1.56456,1.56406,1.56433,578100001.0
2008-08-19 16:29:00,1.56438,1.56482,1.56431,1.56459,461300002.0
2008-08-19 16:30:00,1.56459,1.56502,1.56457,1.56489,460400002.0
2008-08-19 16:31:00,1.56478,1.56498,1.56453,1.56466,369300002.0
2008-08-19 16:32:00,1.56459,1.56487,1.56439,1.56453,593999999.0
2008-08-19 16:33:00,1.56459,1.56493,1.56453,1.56474,476000000.0
2008-08-19 16:34:00,1.56482,1.56527,1.5648,1.56523,338500000.0
2008-08-19 16:35:00,1.56528,1.56558,1.56513,1.56539,394900000.0
2008-08-19 16:36:00,1.56542,1.56542,1.56492,1.56517,448000000.0
2008-08-19 16:37:00,1.56515,1.56538,1.5645,1.56467,557600000.0
2008-08-19 16:38:00,1.56453,1.56479,1.5642,1.56438,537500000.0
2008-08-19 16:39:00,1.56433,1.56448,1.56387,1.56423,570300001.0
2008-08-19 16:40:00,1.56441,1.56467,1.56435,1.56437,399900000.0
2008-08-19 16:41:00,1.56439,1.56475,1.56431,1.56435,337700000.0
2008-08-19 16:42:00,1.56433,1.56448,1.56405,1.56429,419200001.0
2008-08-19 16:43:00,1.56424,1.56477,1.56396,1.56477,430700001.0
2008-08-19 16:44:00,1.56482,1.56519,1.56466,1.56494,436400003.0
2008-08-19 16:45:00,1.56492,1.565,1.56457,1.56484,504800000.0
2008-08-19 16:46:00,1.56485,1.56485,1.56448,1.56459,431300002.0
2008-08-19 16:47:00,1.5647,1.5648,1.56447,1.56466,520400001.0
2008-08-19 16:48:00,1.56457,1.56457,1.564,1.564,502400000.0
2008-08-19 16:49:00,1.56411,1.56433,1.56399,1.56425,434600000.0
2008-08-19 16:50:00,1.56427,1.5648,1.56413,1.56451,369300001.0
2008-08-19 16:51:00,1.56456,1.5647,1.56415,1.56433,347000002.0
2008-08-19 16:52:00,1.56408,1.56466,1.5639,1.56407,315500002.0
2008-08-19 16:53:00,1.56438,1.56471,1.56417,1.56439,716800003.0
2008-08-19 16:54:00,1.56427,1.56443,1.56334,1.56377,471900000.0
2008-08-19 16:55:00,1.56359,1.56359,1.56252,1.56266,541100000.0
2008-08-19 16:56:00,1.56262,1.5629,1.56253,1.5629,192500000.0
2008-08-19 16:57:00,1.56294,1.56294,1.56248,1.56259,480000000.0
2008-08-19 16:58:00,1.56282,1.56334,1.56282,1.56321,545400000.0
2008-08-19 16:59:00,1.56331,1.56357,1.56313,1.56334,501300002.0
2008-08-19 17:00:00,1.56341,1.56361,1.56321,1.56336,747900000.0
2008-08-19 17:01:00,1.5634,1.56368,1.56334,1.56343,435400001.0
2008-08-19 17:02:00,1.5634,1.5635,1.56306,1.5633,361800000.0
2008-08-19 17:03:00,1.56329,1.56336,1.56293,1.56316,502300002.0
2008-08-19 17:04:00,1.56318,1.56325,1.56286,1.56289,367400000.0
2008-08-19 17:05:00,1.56293,1.5632,1.56286,1.5632,383000000.0
2008-08-19 17:06:00,1.56325,1.56341,1.56313,1.56341,344000000.0
2008-08-19 17:07:00,1.56349,1.56418,1.56349,1.56379,324800000.0
2008-08-19 17:08:00,1.56392,1.56404,1.56349,1.56349,433200001.0
2008-08-19 17:09:00,1.56361,1.56438,1.56361,1.56414,568700003.0
2008-08-19 17:10:00,1.56425,1.5649,1.56406,1.5645,370399998.0
2008-08-19 17:11:00,1.5644,1.56466,1.56426,1.56426,486300001.0
2008-08-19 17:12:00,1.56416,1.56454,1.56407,1.56429,382400002.0
2008-08-19 17:13:00,1.5643,1.5643,1.56382,1.56382,300400000.0
2008-08-19 17:14:00,1.56379,1.56462,1.56379,1.56394,498700002.0
2008-08-19 17:15:00,1.56389,1.56433,1.56355,1.56399,571100001.0
2008-08-19 17:16:00,1.56401,1.56434,1.56368,1.56403,485200002.0
2008-08-19 17:17:00,1.56429,1.56462,1.56404,1.56444,421500001.0
2008-08-19 17:18:00,1.56436,1.56437,1.56375,1.56381,584800001.0
2008-08-19 17:19:00,1.56373,1.56412,1.56342,1.5641,305099999.0
2008-08-19 17:20:00,1.56398,1.56436,1.56374,1.56389,409400000.0
2008-08-19 17:21:00,1.56385,1.56449,1.56385,1.56394,408300001.0
2008-08-19 17:22:00,1.56398,1.56461,1.56361,1.56435,488200001.0
2008-08-19 17:23:00,1.56433,1.56437,1.56334,1.56353,503000000.0
2008-08-19 17:24:00,1.56348,1.5639,1.56335,1.56377,442400000.0
2008-08-19 17:25:00,1.56373,1.56398,1.56348,1.56354,386800001.0
2008-08-19 17:26:00,1.56339,1.56383,1.56319,1.56383,472200001.0
2008-08-19 17:27:00,1.5638,1.56412,1.56371,1.56397,473900003.0
2008-08-19 17:28:00,1.56401,1.56423,1.56339,1.56397,490300000.0
2008-08-19 17:29:00,1.56393,1.56403,1.56359,1.5638,613900000.0
2008-08-19 17:30:00,1.56377,1.56413,1.56372,1.5639,476500001.0
2008-08-19 17:31:00,1.56379,1.56423,1.5636,1.5639,691700001.0
2008-08-19 17:32:00,1.56397,1.56439,1.56392,1.56421,488100000.0
2008-08-19 17:33:00,1.56455,1.56467,1.56388,1.56389,498800003.0
2008-08-19 17:34:00,1.56398,1.56398,1.56365,1.56392,363800000.0
2008-08-19 17:35:00,1.56401,1.56494,1.56395,1.56449,368100000.0
2008-08-19 17:36:00,1.56444,1.56475,1.56403,1.56407,521400000.0
2008-08-19 17:37:00,1.56409,1.5642,1.56361,1.56369,351800000.0
2008-08-19 17:38:00,1.56371,1.56381,1.56322,1.56347,339600000.0
2008-08-19 17:39:00,1.56351,1.56408,1.56351,1.56408,486600002.0
2008-08-19 17:40:00,1.56395,1.56445,1.56395,1.56421,320100000.0
2008-08-19 17:41:00,1.5641,1.56463,1.5641,1.56441,378600000.0
2008-08-19 17:42:00,1.5646,1.5646,1.56386,1.56422,322700001.0
2008-08-19 17:43:00,1.5641,1.56458,1.56391,1.56427,416000002.0
2008-08-19 17:44:00,1.56419,1.56482,1.56419,1.56439,438100002.0
2008-08-19 17:45:00,1.56429,1.56471,1.56384,1.56427,471900000.0
2008-08-19 17:46:00,1.56425,1.56448,1.56403,1.56436,516700001.0
2008-08-19 17:47:00,1.56447,1.56466,1.56407,1.56435,436400000.0
2008-08-19 17:48:00,1.56446,1.56469,1.56427,1.56443,376200000.0
2008-08-19 17:49:00,1.56419,1.56464,1.56419,1.56445,392100003.0
2008-08-19 17:50:00,1.56454,1.5651,1.56454,1.56477,455900000.0
2008-08-19 17:51:00,1.56448,1.56471,1.56429,1.56439,441400000.0
2008-08-19 17:52:00,1.56414,1.56439,1.56391,1.56411,539300000.0
2008-08-19 17:53:00,1.56381,1.56384,1.5633,1.56347,512400001.0
2008-08-19 17:54:00,1.5635,1.56368,1.56325,1.5635,387200002.0
2008-08-19 17:55:00,1.56358,1.5637,1.56322,1.56359,393400000.0
2008-08-19 17:56:00,1.56337,1.56347,1.5629,1.56321,437400000.0
2008-08-19 17:57:00,1.56334,1.56376,1.56301,1.56352,594200001.0
2008-08-19 17:58:00,1.56351,1.56388,1.5633,1.5637,670900004.0
2008-08-19 17:59:00,1.56364,1.56401,1.56309,1.56392,205700000.0
2008-08-19 18:00:00,1.56405,1.56481,1.56355,1.56464,644500003.0
2008-08-19 18:01:00,1.56455,1.56485,1.56429,1.56466,751300000.0
2008-08-19 18:02:00,1.56461,1.56482,1.56441,1.56467,580499999.0
2008-08-19 18:03:00,1.5649,1.56555,1.56476,1.56517,365100000.0
2008-08-19 18:04:00,1.56517,1.56535,1.56495,1.56523,492000000.0
2008-08-19 18:05:00,1.5653,1.56554,1.56508,1.5654,493900000.0
2008-08-19 18:06:00,1.56531,1.56554,1.56492,1.56523,315100001.0
2008-08-19 18:07:00,1.56518,1.56527,1.56484,1.56517,494700001.0
2008-08-19 18:08:00,1.56532,1.5657,1.56526,1.56545,461600001.0
2008-08-19 18:09:00,1.56562,1.5659,1.56543,1.56571,449100000.0
2008-08-19 18:10:00,1.56575,1.56659,1.56575,1.56624,550900000.0
2008-08-19 18:11:00,1.56613,1.5666,1.56613,1.56626,327700001.0
2008-08-19 18:12:00,1.56638,1.56679,1.56634,1.56671,405300000.0
2008-08-19 18:13:00,1.56663,1.56696,1.56663,1.5669,267500000.0
2008-08-19 18:14:00,1.56668,1.56689,1.56624,1.56657,580600003.0
2008-08-19 18:15:00,1.56668,1.56699,1.56649,1.56681,529700002.0
2008-08-19 18:16:00,1.56678,1.56773,1.56674,1.56738,288000000.0
2008-08-19 18:17:00,1.56739,1.56767,1.56715,1.56718,479400001.0
2008-08-19 18:18:00,1.56716,1.56751,1.56706,1.56716,446900000.0
2008-08-19 18:19:00,1.56722,1.56755,1.56709,1.56724,445400001.0
2008-08-19 18:20:00,1.56725,1.56796,1.56725,1.56796,410200000.0
2008-08-19 18:21:00,1.5677,1.5677,1.56709,1.56712,366700000.0
2008-08-19 18:22:00,1.56711,1.56742,1.56707,1.56724,484400001.0
2008-08-19 18:23:00,1.56722,1.56764,1.56722,1.56738,429899998.0
2008-08-19 18:24:00,1.56741,1.5678,1.56741,1.56767,259000000.0
2008-08-19 18:25:00,1.56772,1.56808,1.56772,1.56775,489300003.0
2008-08-19 18:26:00,1.56777,1.56901,1.56777,1.56863,281900001.0
2008-08-19 18:27:00,1.5687,1.56871,1.56817,1.56842,380499999.0
2008-08-19 18:28:00,1.56861,1.56919,1.56861,1.56893,343100000.0
2008-08-19 18:29:00,1.56907,1.56946,1.56892,1.56898,689900002.0
2008-08-19 18:30:00,1.56903,1.56903,1.56839,1.56854,413000000.0
2008-08-19 18:31:00,1.56862,1.56896,1.56857,1.56878,454500002.0
2008-08-19 18:32:00,1.56878,1.569,1.56858,1.56878,366200001.0
2008-08-19 18:33:00,1.56892,1.569,1.56863,1.56866,622900000.0
2008-08-19 18:34:00,1.56865,1.56889,1.56861,1.56875,409000001.0
2008-08-19 18:35:00,1.56855,1.56871,1.5683,1.56835,367400002.0
2008-08-19 18:36:00,1.56825,1.56839,1.56793,1.56821,374600001.0
2008-08-19 18:37:00,1.56818,1.5686,1.56803,1.56816,345600000.0
2008-08-19 18:38:00,1.56838,1.56874,1.56832,1.5685,349000001.0
2008-08-19 18:39:00,1.56837,1.5686,1.56833,1.56844,246800002.0
2008-08-19 18:40:00,1.56861,1.56935,1.56861,1.56896,617800003.0
2008-08-19 18:41:00,1.56894,1.56898,1.56833,1.56851,162000000.0
2008-08-19 18:42:00,1.56849,1.5686,1.56824,1.56847,536500001.0
2008-08-19 18:43:00,1.56852,1.56868,1.56824,1.56849,490100001.0
2008-08-19 18:44:00,1.56841,1.56884,1.56831,1.56884,345200000.0
2008-08-19 18:45:00,1.56911,1.56972,1.56911,1.56946,322100000.0
2008-08-19 18:46:00,1.56965,1.56974,1.56937,1.56938,501200000.0
2008-08-19 18:47:00,1.56935,1.5697,1.56923,1.56932,419500000.0
2008-08-19 18:48:00,1.56927,1.56948,1.56915,1.56935,579900000.0
2008-08-19 18:49:00,1.5696,1.57003,1.56947,1.56979,329200000.0
2008-08-19 18:50:00,1.56996,1.57031,1.56992,1.57007,310000002.0
2008-08-19 18:51:00,1.56999,1.57013,1.5696,1.56981,239800000.0
2008-08-19 18:52:00,1.56954,1.56966,1.56931,1.56937,323200000.0
2008-08-19 18:53:00,1.5693,1.56936,1.56885,1.56899,570600000.0
2008-08-19 18:54:00,1.56933,1.56946,1.56921,1.5693,644700002.0
2008-08-19 18:55:00,1.56935,1.56955,1.5692,1.56926,601500001.0
2008-08-19 18:56:00,1.56908,1.56918,1.56899,1.56904,651700000.0
2008-08-19 18:57:00,1.56908,1.56942,1.56908,1.56916,692200000.0
2008-08-19 18:58:00,1.56929,1.56952,1.56924,1.56932,351300000.0
2008-08-19 18:59:00,1.56944,1.57002,1.56944,1.56985,480700000.0
2008-08-19 19:00:00,1.56982,1.56986,1.56953,1.56985,325400001.0
2008-08-19 19:01:00,1.56985,1.57014,1.56976,1.57014,475700000.0
2008-08-19 19:02:00,1.5701,1.5701,1.56955,1.56986,493500001.0
2008-08-19 19:03:00,1.56976,1.5699,1.56957,1.56966,504200000.0
2008-08-19 19:04:00,1.56966,1.56987,1.56953,1.5696,676500001.0
2008-08-19 19:05:00,1.56962,1.56986,1.56948,1.56948,761300001.0
2008-08-19 19:06:00,1.56945,1.56986,1.56939,1.56968,495000000.0
2008-08-19 19:07:00,1.56985,1.56998,1.56968,1.56993,578500000.0
2008-08-19 19:08:00,1.5698,1.57003,1.56968,1.56991,537300001.0
2008-08-19 19:09:00,1.56984,1.56984,1.56948,1.5697,463300000.0
2008-08-19 19:10:00,1.56978,1.56987,1.56958,1.56978,500200002.0
2008-08-19 19:11:00,1.56982,1.56982,1.56911,1.56945,342700001.0
2008-08-19 19:12:00,1.56956,1.56956,1.56878,1.56895,552299998.0
2008-08-19 19:13:00,1.5688,1.56921,1.56865,1.5691,641400000.0
2008-08-19 19:14:00,1.56917,1.56955,1.56892,1.56929,591800002.0
2008-08-19 19:15:00,1.56908,1.56929,1.56899,1.56905,492200000.0
2008-08-19 19:16:00,1.56895,1.56944,1.56895,1.56932,248800000.0
2008-08-19 19:17:00,1.56934,1.56963,1.56919,1.56934,463400001.0
2008-08-19 19:18:00,1.56919,1.56936,1.56895,1.56904,449100001.0
2008-08-19 19:19:00,1.56906,1.56944,1.56906,1.56925,404000000.0
2008-08-19 19:20:00,1.56941,1.56943,1.56914,1.56927,642600002.0
2008-08-19 19:21:00,1.5693,1.56937,1.56908,1.56918,399200001.0
2008-08-19 19:22:00,1.56909,1.56918,1.56893,1.56909,345500002.0
2008-08-19 19:23:00,1.56913,1.56913,1.56861,1.56877,457199998.0
2008-08-19 19:24:00,1.56883,1.56906,1.56874,1.56893,511400000.0
2008-08-19 19:25:00,1.56899,1.56927,1.56887,1.56898,644700001.0
2008-08-19 19:26:00,1.56866,1.56886,1.5685,1.56866,211500000.0
2008-08-19 19:27:00,1.56877,1.56892,1.5686,1.56871,271200000.0
2008-08-19 19:28:00,1.56875,1.56907,1.56869,1.56895,304700001.0
2008-08-19 19:29:00,1.5689,1.56943,1.56882,1.56923,406000001.0
2008-08-19 19:30:00,1.56921,1.5693,1.56887,1.56889,420500001.0
2008-08-19 19:31:00,1.5687,1.56878,1.56816,1.56821,524300000.0
2008-08-19 19:32:00,1.56821,1.56882,1.56821,1.5686,314000000.0
2008-08-19 19:33:00,1.56864,1.56901,1.56864,1.56901,270800000.0
2008-08-19 19:34:00,1.56912,1.56941,1.56904,1.5691,557100001.0
2008-08-19 19:35:00,1.5693,1.56948,1.56919,1.56934,506100001.0
2008-08-19 19:36:00,1.56931,1.5694,1.56923,1.56924,291600000.0
2008-08-19 19:37:00,1.56915,1.56926,1.56899,1.56912,326700001.0
2008-08-19 19:38:00,1.56915,1.56942,1.56911,1.56911,489800000.0
2008-08-19 19:39:00,1.56912,1.56926,1.56907,1.56918,313300000.0
2008-08-19 19:40:00,1.56941,1.56951,1.56916,1.56926,347300001.0
2008-08-19 19:41:00,1.5691,1.5693,1.56898,1.56904,189500001.0
2008-08-19 19:42:00,1.56887,1.56909,1.56869,1.56872,286000002.0
2008-08-19 19:43:00,1.56894,1.56938,1.56894,1.5693,240200000.0
2008-08-19 19:44:00,1.56926,1.56926,1.56892,1.56897,258700001.0
2008-08-19 19:45:00,1.56883,1.56898,1.56876,1.56882,119800000.0
2008-08-19 19:46:00,1.56898,1.5691,1.56886,1.56893,216500000.0
2008-08-19 19:47:00,1.56877,1.56907,1.56872,1.56888,374100001.0
2008-08-19 19:48:00,1.56881,1.56901,1.5685,1.5688,260300000.0
2008-08-19 19:49:00,1.56869,1.56873,1.56828,1.56838,570000001.0
2008-08-19 19:50:00,1.56868,1.56889,1.56857,1.56878,518200002.0
2008-08-19 19:51:00,1.56868,1.56892,1.56868,1.5689,395600000.0
2008-08-19 19:52:00,1.5688,1.56913,1.5688,1.56883,484900000.0
2008-08-19 19:53:00,1.56869,1.56891,1.56847,1.56877,709400000.0
2008-08-19 19:54:00,1.56876,1.56898,1.56871,1.56878,295200001.0
2008-08-19 19:55:00,1.56863,1.56868,1.56844,1.56852,365100000.0
2008-08-19 19:56:00,1.56863,1.56884,1.56862,1.56876,461600000.0
2008-08-19 19:57:00,1.56887,1.56913,1.56887,1.56899,220100000.0
2008-08-19 19:58:00,1.56884,1.56908,1.56853,1.56853,522600003.0
2008-08-19 19:59:00,1.56836,1.56881,1.56836,1.5687,466600002.0
2008-08-19 20:00:00,1.56871,1.56887,1.5686,1.56863,387800000.0
2008-08-19 20:01:00,1.56848,1.56866,1.56838,1.5684,699100001.0
2008-08-19 20:02:00,1.56842,1.56873,1.56835,1.56835,637100001.0
2008-08-19 20:03:00,1.56847,1.56871,1.56838,1.56859,670000001.0
2008-08-19 20:04:00,1.56857,1.56866,1.56835,1.56844,351500000.0
2008-08-19 20:05:00,1.56852,1.56869,1.56849,1.56869,349500001.0
2008-08-19 20:06:00,1.56871,1.56888,1.56847,1.56869,627500004.0
2008-08-19 20:07:00,1.56865,1.56869,1.5685,1.56856,471200001.0
2008-08-19 20:08:00,1.5685,1.56859,1.56828,1.56859,563300002.0
2008-08-19 20:09:00,1.5685,1.56856,1.56824,1.56825,663100000.0
2008-08-19 20:10:00,1.56829,1.56829,1.56766,1.56797,613100001.0
2008-08-19 20:11:00,1.56795,1.56813,1.56775,1.5679,711600000.0
2008-08-19 20:12:00,1.56792,1.56814,1.56778,1.56793,585600001.0
2008-08-19 20:13:00,1.56782,1.56805,1.56776,1.56779,399800000.0
2008-08-19 20:14:00,1.56795,1.56815,1.56791,1.56815,375800001.0
2008-08-19 20:15:00,1.56809,1.56811,1.56783,1.56795,370100000.0
2008-08-19 20:16:00,1.56798,1.56809,1.5675,1.56766,213400000.0
2008-08-19 20:17:00,1.5676,1.56803,1.5676,1.56793,325400000.0
2008-08-19 20:18:00,1.56813,1.56861,1.56809,1.56853,636700005.0
2008-08-19 20:19:00,1.5687,1.56882,1.5683,1.56854,310700001.0
2008-08-19 20:20:00,1.56867,1.56879,1.5686,1.56866,418400001.0
2008-08-19 20:21:00,1.56855,1.56866,1.5684,1.56842,68600000.0
2008-08-19 20:22:00,1.56775,1.56841,1.56768,1.56841,206300000.0
2008-08-19 20:23:00,1.56846,1.56875,1.56839,1.56847,380499998.0
2008-08-19 20:24:00,1.56828,1.56835,1.568,1.56811,264800000.0
2008-08-19 20:25:00,1.56803,1.56803,1.56765,1.5678,263300001.0
2008-08-19 20:26:00,1.5677,1.56779,1.56736,1.56771,377700001.0
2008-08-19 20:27:00,1.56774,1.56809,1.56766,1.56787,440900000.0
2008-08-19 20:28:00,1.56807,1.56812,1.56784,1.56797,237200000.0
2008-08-19 20:29:00,1.56777,1.56789,1.56764,1.56764,587100002.0
2008-08-19 20:30:00,1.56754,1.56765,1.56724,1.56727,263300002.0
2008-08-19 20:31:00,1.56729,1.56749,1.5671,1.5671,242900001.0
2008-08-19 20:32:00,1.56718,1.56748,1.56717,1.56748,163700000.0
2008-08-19 20:33:00,1.56754,1.56754,1.56694,1.56704,300300001.0
2008-08-19 20:34:00,1.56717,1.56737,1.56711,1.56729,354000000.0
2008-08-19 20:35:00,1.56705,1.56731,1.56701,1.56714,287199999.0
2008-08-19 20:36:00,1.56741,1.56785,1.56741,1.56756,418199999.0
2008-08-19 20:37:00,1.56742,1.56767,1.56738,1.56758,354900000.0
2008-08-19 20:38:00,1.56764,1.56777,1.56755,1.56758,270200000.0
2008-08-19 20:39:00,1.56737,1.56794,1.56737,1.56794,477400002.0
2008-08-19 20:40:00,1.56802,1.56809,1.56764,1.5678,312099999.0
2008-08-19 20:41:00,1.56783,1.56802,1.56751,1.56762,431100000.0
2008-08-19 20:42:00,1.56758,1.56765,1.56733,1.56759,204600001.0
2008-08-19 20:43:00,1.56758,1.56763,1.56741,1.56744,194000000.0
2008-08-19 20:44:00,1.56761,1.56765,1.56721,1.56724,256400001.0
2008-08-19 20:45:00,1.56727,1.56731,1.56708,1.56731,519900000.0
2008-08-19 20:46:00,1.56717,1.56748,1.56698,1.56744,236500000.0
2008-08-19 20:47:00,1.56745,1.56749,1.56719,1.56733,292800001.0
2008-08-19 20:48:00,1.56758,1.56787,1.56744,1.5676,393500001.0
2008-08-19 20:49:00,1.56767,1.56814,1.56767,1.56813,448500003.0
2008-08-19 20:50:00,1.56822,1.56847,1.56818,1.56819,227700001.0
2008-08-19 20:51:00,1.56822,1.56868,1.56811,1.5686,248300000.0
2008-08-19 20:52:00,1.56856,1.56874,1.56844,1.56862,187700001.0
2008-08-19 20:53:00,1.5687,1.56888,1.56854,1.56886,189600001.0
2008-08-19 20:54:00,1.56883,1.56902,1.56852,1.56861,128100000.0
2008-08-19 20:55:00,1.56868,1.56874,1.56855,1.56861,299300000.0
2008-08-19 20:56:00,1.5688,1.56923,1.56868,1.56902,129700000.0
2008-08-19 20:57:00,1.56915,1.56946,1.56901,1.5693,367100000.0
2008-08-19 20:58:00,1.56935,1.56946,1.56865,1.56884,252700001.0
2008-08-19 20:59:00,1.56875,1.56908,1.56873,1.56908,112300000.0
2008-08-19 21:00:00,1.56902,1.56924,1.56869,1.56869,377500002.0
2008-08-19 21:01:00,1.56866,1.56877,1.56854,1.56872,213900000.0
2008-08-19 21:02:00,1.56878,1.56885,1.56877,1.56878,78400000.0
2008-08-19 21:03:00,1.56879,1.56889,1.56863,1.56872,266800001.0
2008-08-19 21:04:00,1.56876,1.56878,1.56855,1.56866,284700000.0
2008-08-19 21:05:00,1.56874,1.5691,1.56869,1.56882,386400000.0
2008-08-19 21:06:00,1.56888,1.56904,1.56861,1.56886,216800000.0
2008-08-19 21:07:00,1.56885,1.56901,1.56885,1.56887,210800000.0
2008-08-19 21:08:00,1.56888,1.56929,1.56888,1.5689,226100000.0
2008-08-19 21:09:00,1.56898,1.56905,1.56884,1.56892,297700003.0
2008-08-19 21:10:00,1.56891,1.56922,1.56885,1.56898,312600001.0
2008-08-19 21:11:00,1.569,1.56918,1.56897,1.56907,455400001.0
2008-08-19 21:12:00,1.5694,1.5695,1.56913,1.56928,235000000.0
2008-08-19 21:13:00,1.56919,1.56919,1.56898,1.56898,244000002.0
2008-08-19 21:14:00,1.56915,1.56915,1.569,1.5691,223500000.0
2008-08-19 21:15:00,1.56912,1.56931,1.56909,1.56921,261600000.0
2008-08-19 21:16:00,1.56927,1.56935,1.56909,1.56915,136800000.0
2008-08-19 21:17:00,1.56926,1.56955,1.56921,1.56955,252500000.0
2008-08-19 21:18:00,1.56954,1.56969,1.56932,1.56932,174300000.0
2008-08-19 21:19:00,1.5694,1.56945,1.56913,1.56918,125800000.0
2008-08-19 21:20:00,1.56928,1.56954,1.56928,1.56954,60600000.0
2008-08-19 21:21:00,1.56961,1.56985,1.56959,1.56959,124700000.0
2008-08-19 21:22:00,1.56973,1.56985,1.56963,1.5698,189700000.0
2008-08-19 21:23:00,1.56991,1.57013,1.56991,1.57008,57000000.0
2008-08-19 21:24:00,1.57,1.57,1.56974,1.56975,147400000.0
2008-08-19 21:25:00,1.56975,1.56993,1.5697,1.56993,254800002.0
2008-08-19 21:26:00,1.56992,1.57012,1.56991,1.56996,245900001.0
2008-08-19 21:27:00,1.57,1.57003,1.56989,1.56991,174900000.0
2008-08-19 21:28:00,1.56985,1.56985,1.56922,1.56948,116900000.0
2008-08-19 21:29:00,1.56931,1.56937,1.56903,1.56903,273700000.0
2008-08-19 21:30:00,1.56903,1.5693,1.56853,1.56918,84800000.0
2008-08-19 21:31:00,1.56928,1.56952,1.56923,1.5693,362900000.0
2008-08-19 21:32:00,1.56925,1.56937,1.56919,1.56926,343100002.0
2008-08-19 21:33:00,1.56941,1.56983,1.5693,1.56983,346300000.0
2008-08-19 21:34:00,1.5699,1.56998,1.56958,1.56958,189900000.0
2008-08-19 21:35:00,1.5696,1.57007,1.5696,1.56983,353900000.0
2008-08-19 21:36:00,1.56985,1.56997,1.5697,1.56991,271100000.0
2008-08-19 21:37:00,1.57004,1.57046,1.57004,1.57023,267200000.0
2008-08-19 21:38:00,1.57019,1.57019,1.56987,1.57013,280200000.0
2008-08-19 21:39:00,1.57002,1.57022,1.56977,1.56986,251700000.0
2008-08-19 21:40:00,1.56974,1.56974,1.56918,1.56926,182500001.0
2008-08-19 21:41:00,1.56921,1.5694,1.56908,1.56913,240100000.0
2008-08-19 21:42:00,1.56918,1.56946,1.56912,1.56938,149899999.0
2008-08-19 21:43:00,1.56939,1.56957,1.56932,1.56945,212100001.0
2008-08-19 21:44:00,1.56931,1.56937,1.56901,1.56901,119100000.0
2008-08-19 21:45:00,1.56903,1.56942,1.56893,1.56917,319900000.0
2008-08-19 21:46:00,1.56895,1.56914,1.56874,1.56891,312700000.0
2008-08-19 21:47:00,1.56904,1.56939,1.56904,1.56935,279900000.0
2008-08-19 21:48:00,1.5694,1.56964,1.56935,1.56936,470300000.0
2008-08-19 21:49:00,1.56943,1.56961,1.56935,1.56939,264800001.0
2008-08-19 21:50:00,1.56947,1.56984,1.56938,1.56952,399200000.0
2008-08-19 21:51:00,1.5696,1.56967,1.56932,1.56932,518900000.0
2008-08-19 21:52:00,1.56946,1.56967,1.56941,1.5695,339400001.0
2008-08-19 21:53:00,1.56957,1.56962,1.56919,1.5693,85200000.0
2008-08-19 21:54:00,1.56924,1.56955,1.5692,1.56954,422800000.0
2008-08-19 21:55:00,1.56956,1.56979,1.56917,1.56919,132400000.0
2008-08-19 21:56:00,1.56914,1.56917,1.56886,1.56896,248700000.0
2008-08-19 21:57:00,1.56897,1.56913,1.56886,1.56893,223200000.0
2008-08-19 21:58:00,1.56901,1.56907,1.56871,1.56871,132700000.0
2008-08-19 21:59:00,1.56847,1.56858,1.56832,1.56858,210600000.0
2008-08-19 22:00:00,1.56854,1.56875,1.56852,1.56875,73100000.0
2008-08-19 22:01:00,1.56866,1.56877,1.56846,1.56851,143900000.0
2008-08-19 22:02:00,1.56833,1.56833,1.56792,1.56792,170600000.0
2008-08-19 22:03:00,1.56794,1.56844,1.56794,1.56823,116300000.0
2008-08-19 22:04:00,1.56817,1.56817,1.56764,1.56795,200600000.0
2008-08-19 22:05:00,1.568,1.56843,1.56797,1.5683,201700000.0
2008-08-19 22:06:00,1.56795,1.5684,1.56795,1.56823,85300000.0
2008-08-19 22:07:00,1.56855,1.56855,1.56806,1.56811,175900001.0
2008-08-19 22:08:00,1.56821,1.56823,1.56707,1.56707,186300001.0
2008-08-19 22:09:00,1.56684,1.56705,1.56575,1.56693,309500000.0
2008-08-19 22:10:00,1.56729,1.56737,1.56662,1.56682,206900000.0
2008-08-19 22:11:00,1.56694,1.56771,1.56684,1.56736,306400003.0
2008-08-19 22:12:00,1.56753,1.56771,1.56727,1.56766,210500000.0
2008-08-19 22:13:00,1.56764,1.56783,1.56761,1.56768,146300000.0
2008-08-19 22:14:00,1.56769,1.56793,1.56748,1.56749,118800000.0
2008-08-19 22:15:00,1.56753,1.56781,1.56749,1.56767,74600000.0
2008-08-19 22:16:00,1.56755,1.56755,1.56713,1.56713,100200000.0
2008-08-19 22:17:00,1.56707,1.56707,1.56676,1.56692,257500001.0
2008-08-19 22:18:00,1.56704,1.56721,1.56698,1.56721,119300000.0
2008-08-19 22:19:00,1.56677,1.56693,1.56625,1.56646,228000000.0
2008-08-19 22:20:00,1.56633,1.5668,1.56628,1.56651,171600001.0
2008-08-19 22:21:00,1.56663,1.56672,1.56646,1.56646,152800000.0
2008-08-19 22:22:00,1.56657,1.56713,1.56657,1.56704,163700000.0
2008-08-19 22:23:00,1.56711,1.5673,1.56707,1.56716,224200000.0
2008-08-19 22:24:00,1.56719,1.56761,1.56714,1.56714,251000000.0
2008-08-19 22:25:00,1.56713,1.56745,1.56706,1.56734,277400000.0
2008-08-19 22:26:00,1.56739,1.56771,1.56739,1.56751,176400000.0
2008-08-19 22:27:00,1.56746,1.56749,1.56724,1.56736,206100000.0
2008-08-19 22:28:00,1.56755,1.56778,1.56733,1.56737,70400001.0
2008-08-19 22:29:00,1.56758,1.56758,1.56715,1.56732,183300000.0
2008-08-19 22:30:00,1.56743,1.56774,1.56737,1.56774,327400001.0
2008-08-19 22:31:00,1.56782,1.56788,1.56735,1.56744,208800000.0
2008-08-19 22:32:00,1.56734,1.5676,1.56711,1.56755,180800001.0
2008-08-19 22:33:00,1.56719,1.56724,1.56715,1.56716,112300000.0
2008-08-19 22:34:00,1.56712,1.56737,1.5671,1.56719,208300001.0
2008-08-19 22:35:00,1.56731,1.56773,1.56731,1.56771,176500000.0
2008-08-19 22:36:00,1.56785,1.56797,1.56763,1.56765,154100000.0
2008-08-19 22:37:00,1.56785,1.56797,1.56778,1.56781,284400004.0
2008-08-19 22:38:00,1.56769,1.56789,1.56747,1.56747,335600003.0
2008-08-19 22:39:00,1.56761,1.56785,1.56757,1.56757,234000000.0
2008-08-19 22:40:00,1.5677,1.56795,1.56751,1.56784,303700001.0
2008-08-19 22:41:00,1.56803,1.5684,1.56803,1.5684,312000000.0
2008-08-19 22:42:00,1.56848,1.56848,1.56796,1.56803,134600000.0
2008-08-19 22:43:00,1.5682,1.56837,1.56815,1.56828,228300001.0
2008-08-19 22:44:00,1.56818,1.56828,1.56814,1.56814,167800000.0
2008-08-19 22:45:00,1.5682,1.56848,1.56817,1.56848,307300001.0
2008-08-19 22:46:00,1.56844,1.5687,1.5683,1.56831,179000001.0
2008-08-19 22:47:00,1.56836,1.56836,1.56819,1.56821,119000000.0
2008-08-19 22:48:00,1.56822,1.5685,1.56822,1.56845,125400000.0
2008-08-19 22:49:00,1.56848,1.56848,1.5679,1.5679,241800001.0
2008-08-19 22:50:00,1.56788,1.56831,1.56786,1.56799,194000001.0
2008-08-19 22:51:00,1.56808,1.56832,1.56805,1.5683,241600000.0
2008-08-19 22:52:00,1.56821,1.56823,1.56777,1.56792,294100001.0
2008-08-19 22:53:00,1.56802,1.56802,1.56779,1.56789,173300000.0
2008-08-19 22:54:00,1.56791,1.56804,1.56776,1.56792,182000000.0
2008-08-19 22:55:00,1.56796,1.56814,1.56796,1.56803,232700000.0
2008-08-19 22:56:00,1.56812,1.56838,1.56787,1.56787,151600000.0
2008-08-19 22:57:00,1.56784,1.56807,1.56781,1.56792,269500001.0
2008-08-19 22:58:00,1.56784,1.56784,1.56759,1.56778,97200001.0
2008-08-19 22:59:00,1.56779,1.568,1.56772,1.56787,186200001.0
2008-08-19 23:00:00,1.56693,1.56699,1.56652,1.56663,112199999.0
2008-08-19 23:01:00,1.56689,1.56724,1.56689,1.56718,32800000.0
2008-08-19 23:02:00,1.56714,1.56714,1.56696,1.56696,10000000.0
2008-08-19 23:03:00,1.56705,1.56707,1.56702,1.56703,64200000.0
2008-08-19 23:04:00,1.56735,1.56741,1.56701,1.56741,25500000.0
2008-08-19 23:05:00,1.56708,1.56738,1.56708,1.56725,39700000.0
2008-08-19 23:06:00,1.56731,1.56756,1.56721,1.56731,34400000.0
2008-08-19 23:07:00,1.56743,1.56759,1.56703,1.56716,44600000.0
2008-08-19 23:08:00,1.56716,1.5672,1.56716,1.5672,21200000.0
2008-08-19 23:09:00,1.56731,1.56782,1.56715,1.56715,23300000.0
2008-08-19 23:10:00,1.56711,1.56748,1.56709,1.56744,63700000.0
2008-08-19 23:11:00,1.56765,1.56782,1.56758,1.56758,40900000.0
2008-08-19 23:12:00,1.56785,1.56797,1.56718,1.56745,87700000.0
2008-08-19 23:13:00,1.56741,1.56753,1.56741,1.56751,64500000.0
2008-08-19 23:14:00,1.56775,1.56814,1.56772,1.56796,38500000.0
2008-08-19 23:15:00,1.56803,1.56803,1.56755,1.56786,26600000.0
2008-08-19 23:16:00,1.56762,1.56785,1.56762,1.56785,72300001.0
2008-08-19 23:17:00,1.56788,1.56801,1.56773,1.56781,53600000.0
2008-08-19 23:18:00,1.56806,1.56826,1.56794,1.56794,36000000.0
2008-08-19 23:19:00,1.56812,1.56825,1.56812,1.56814,31600001.0
2008-08-19 23:20:00,1.56822,1.5684,1.5682,1.56825,43000000.0
2008-08-19 23:21:00,1.5684,1.5686,1.5684,1.56859,47400000.0
2008-08-19 23:22:00,1.56888,1.56972,1.56883,1.56903,125600001.0
2008-08-19 23:23:00,1.56877,1.56886,1.56811,1.56838,154800000.0
2008-08-19 23:24:00,1.56825,1.56839,1.56816,1.5683,80100001.0
2008-08-19 23:25:00,1.56862,1.56869,1.56851,1.56851,31600000.0
2008-08-19 23:26:00,1.5685,1.5685,1.56801,1.56801,28200000.0
2008-08-19 23:27:00,1.56813,1.56824,1.56788,1.56807,28400000.0
2008-08-19 23:28:00,1.56817,1.56843,1.56802,1.56802,28400000.0
2008-08-19 23:29:00,1.56833,1.56871,1.56789,1.56789,82300000.0
2008-08-19 23:30:00,1.56818,1.56823,1.56772,1.56781,97200000.0
2008-08-19 23:31:00,1.568,1.56837,1.568,1.56829,65700000.0
2008-08-19 23:32:00,1.56831,1.56831,1.56785,1.56785,51200000.0
2008-08-19 23:33:00,1.56784,1.56799,1.56781,1.56793,143700002.0
2008-08-19 23:34:00,1.56803,1.56853,1.56799,1.56814,234500001.0
2008-08-19 23:35:00,1.56815,1.56817,1.56798,1.56798,178400001.0
2008-08-19 23:36:00,1.56791,1.56796,1.56791,1.56791,36800000.0
2008-08-19 23:37:00,1.56782,1.56786,1.56782,1.56786,39600000.0
2008-08-19 23:38:00,1.56749,1.56768,1.56749,1.56768,78499999.0
2008-08-19 23:39:00,1.56771,1.56793,1.56768,1.56782,198500000.0
2008-08-19 23:40:00,1.56783,1.56783,1.56764,1.5677,57400000.0
2008-08-19 23:41:00,1.56762,1.56777,1.56757,1.56764,122500000.0
2008-08-19 23:42:00,1.56778,1.56787,1.56768,1.56768,52000000.0
2008-08-19 23:43:00,1.56763,1.56797,1.56756,1.56767,74000000.0
2008-08-19 23:44:00,1.56781,1.56789,1.56756,1.56767,73000000.0
2008-08-19 23:45:00,1.56774,1.56785,1.56769,1.5678,109200002.0
2008-08-19 23:46:00,1.56778,1.56794,1.5677,1.56784,82800001.0
2008-08-19 23:47:00,1.56788,1.56793,1.56785,1.56785,105300000.0
2008-08-19 23:48:00,1.56803,1.56838,1.56785,1.56798,49600000.0
2008-08-19 23:49:00,1.56792,1.56808,1.56759,1.56773,117800000.0
2008-08-19 23:50:00,1.56773,1.56787,1.5676,1.56785,33000000.0
2008-08-19 23:51:00,1.56796,1.56796,1.56755,1.56761,46600000.0
2008-08-19 23:52:00,1.56752,1.56781,1.56752,1.56752,167800000.0
2008-08-19 23:53:00,1.5678,1.56817,1.56758,1.56758,126100002.0
2008-08-19 23:54:00,1.56784,1.56784,1.56711,1.56733,244500000.0
2008-08-19 23:55:00,1.56737,1.56758,1.56727,1.56727,119500000.0
2008-08-19 23:56:00,1.56731,1.56769,1.56731,1.56755,125900000.0
2008-08-19 23:57:00,1.56754,1.56791,1.56749,1.56791,143800000.0
2008-08-19 23:58:00,1.56743,1.56743,1.56699,1.56709,166100000.0
2008-08-19 23:59:00,1.56728,1.56799,1.56728,1.56799,76600000.0
2008-08-20 00:00:00,1.56779,1.56796,1.56712,1.56712,131500000.0
2008-08-20 00:01:00,1.56663,1.56775,1.56663,1.56705,273400001.0
2008-08-20 00:02:00,1.56721,1.56776,1.56716,1.56776,170000000.0
2008-08-20 00:03:00,1.56805,1.56821,1.56795,1.56796,215600000.0
2008-08-20 00:04:00,1.56798,1.56815,1.56791,1.56805,166500001.0
2008-08-20 00:05:00,1.56829,1.56839,1.56829,1.56832,18000000.0
2008-08-20 00:06:00,1.56836,1.56847,1.56819,1.56821,73700001.0
2008-08-20 00:07:00,1.5682,1.56844,1.56818,1.56831,128600001.0
2008-08-20 00:08:00,1.56822,1.56835,1.56821,1.56824,48000000.0
2008-08-20 00:09:00,1.56811,1.56841,1.56808,1.56833,93900000.0
2008-08-20 00:10:00,1.56823,1.5687,1.56823,1.56834,48000000.0
2008-08-20 00:11:00,1.56853,1.56868,1.56837,1.56868,20200000.0
2008-08-20 00:12:00,1.56849,1.56849,1.56834,1.56834,35200000.0
2008-08-20 00:13:00,1.56836,1.56852,1.56836,1.5685,51100000.0
2008-08-20 00:14:00,1.56871,1.56871,1.56841,1.56863,41300000.0
2008-08-20 00:15:00,1.56866,1.56881,1.56855,1.56863,32600000.0
2008-08-20 00:16:00,1.569,1.56936,1.569,1.5691,32800000.0
2008-08-20 00:17:00,1.56905,1.56919,1.56891,1.56914,99500001.0
2008-08-20 00:18:00,1.56914,1.5692,1.56891,1.56891,74600000.0
2008-08-20 00:19:00,1.56886,1.56901,1.56832,1.56845,113600000.0
2008-08-20 00:20:00,1.56848,1.56863,1.56848,1.5686,80000000.0
2008-08-20 00:21:00,1.56858,1.56868,1.56848,1.56858,42200001.0
2008-08-20 00:22:00,1.56867,1.56868,1.56833,1.5686,40800001.0
2008-08-20 00:23:00,1.56872,1.56873,1.56828,1.56851,35800000.0
2008-08-20 00:24:00,1.56842,1.5686,1.5683,1.56848,61500000.0
2008-08-20 00:25:00,1.56845,1.56881,1.56843,1.56849,26000000.0
2008-08-20 00:26:00,1.56862,1.56872,1.56862,1.56862,44000000.0
2008-08-20 00:27:00,1.56859,1.56873,1.56847,1.56851,59100001.0
2008-08-20 00:28:00,1.56889,1.56927,1.56889,1.56905,28400000.0
2008-08-20 00:29:00,1.56901,1.56907,1.56886,1.56905,70800001.0
2008-08-20 00:30:00,1.56899,1.5691,1.56891,1.5691,25600000.0
2008-08-20 00:31:00,1.56906,1.56906,1.56887,1.56887,40500000.0
2008-08-20 00:32:00,1.56877,1.56891,1.5687,1.56872,65700000.0
2008-08-20 00:33:00,1.56872,1.56886,1.56867,1.5688,126200001.0
2008-08-20 00:34:00,1.56891,1.5692,1.56882,1.5692,24200000.0
2008-08-20 00:35:00,1.5687,1.56875,1.56869,1.56872,54000000.0
2008-08-20 00:36:00,1.56869,1.56877,1.56865,1.56865,75900000.0
2008-08-20 00:37:00,1.5687,1.56872,1.5686,1.56869,68700000.0
2008-08-20 00:38:00,1.56847,1.56861,1.56846,1.56857,53800000.0
2008-08-20 00:39:00,1.56875,1.56875,1.56804,1.56804,43600000.0
2008-08-20 00:40:00,1.56833,1.5687,1.56827,1.56859,32000000.0
2008-08-20 00:41:00,1.56846,1.56846,1.56811,1.56811,32300000.0
2008-08-20 00:42:00,1.56855,1.56874,1.56817,1.56857,59800001.0
2008-08-20 00:43:00,1.56868,1.56869,1.56838,1.56838,23200000.0
2008-08-20 00:44:00,1.56859,1.56867,1.56821,1.56821,28600000.0
2008-08-20 00:45:00,1.56866,1.5688,1.56833,1.56855,46200001.0
2008-08-20 00:46:00,1.56868,1.56894,1.56847,1.56854,61000000.0
2008-08-20 00:47:00,1.56876,1.56895,1.56847,1.56847,32300000.0
2008-08-20 00:48:00,1.56847,1.56849,1.5684,1.56843,31000000.0
2008-08-20 00:49:00,1.56872,1.56872,1.56823,1.56826,33200000.0
2008-08-20 00:50:00,1.56884,1.56899,1.56854,1.56883,30600000.0
2008-08-20 00:51:00,1.56851,1.56868,1.56814,1.56861,42000000.0
2008-08-20 00:52:00,1.5684,1.5684,1.56784,1.56809,104600000.0
2008-08-20 00:53:00,1.56818,1.56818,1.568,1.56812,54800000.0
2008-08-20 00:54:00,1.56806,1.56814,1.56802,1.56806,54000000.0
2008-08-20 00:55:00,1.5687,1.56877,1.56832,1.5684,65500000.0
2008-08-20 00:56:00,1.56839,1.56839,1.56826,1.56829,64200000.0
2008-08-20 00:57:00,1.56813,1.56823,1.56804,1.56812,49700000.0
2008-08-20 00:58:00,1.56794,1.56804,1.56789,1.56803,41000000.0
2008-08-20 00:59:00,1.56789,1.56789,1.56763,1.56776,149000000.0
2008-08-20 01:00:00,1.56783,1.56783,1.56762,1.56762,59000000.0
2008-08-20 01:01:00,1.56769,1.56778,1.56764,1.56764,63500000.0
2008-08-20 01:02:00,1.56751,1.56751,1.56749,1.56751,47800000.0
2008-08-20 01:03:00,1.56761,1.56769,1.5676,1.56768,60600000.0
2008-08-20 01:04:00,1.5681,1.56839,1.56778,1.56792,38400000.0
2008-08-20 01:05:00,1.56744,1.56815,1.56744,1.56762,31400000.0
2008-08-20 01:06:00,1.56767,1.56795,1.56765,1.56783,28200000.0
2008-08-20 01:07:00,1.56732,1.56732,1.5671,1.5671,53400000.0
2008-08-20 01:08:00,1.56711,1.56729,1.56698,1.56711,52800000.0
2008-08-20 01:09:00,1.56758,1.56759,1.56718,1.5675,150400000.0
2008-08-20 01:10:00,1.56726,1.56773,1.56725,1.5674,62400000.0
2008-08-20 01:11:00,1.56744,1.56769,1.56741,1.5676,83900000.0
2008-08-20 01:12:00,1.56753,1.56753,1.56687,1.56701,190400000.0
2008-08-20 01:13:00,1.56713,1.56727,1.56701,1.56715,201500000.0
2008-08-20 01:14:00,1.56728,1.56748,1.56717,1.56734,33800000.0
2008-08-20 01:15:00,1.56755,1.56793,1.56738,1.5679,81400000.0
2008-08-20 01:16:00,1.56798,1.56799,1.56779,1.56799,43800000.0
2008-08-20 01:17:00,1.56817,1.56817,1.56793,1.56798,39800000.0
2008-08-20 01:18:00,1.56785,1.56802,1.56785,1.56785,33800000.0
2008-08-20 01:19:00,1.56798,1.56798,1.56774,1.56787,48000000.0
2008-08-20 01:20:00,1.5677,1.5677,1.56761,1.56768,22000000.0
2008-08-20 01:21:00,1.56757,1.56769,1.56757,1.56757,29100000.0
2008-08-20 01:22:00,1.56753,1.56763,1.56753,1.56756,96400001.0
2008-08-20 01:23:00,1.56741,1.56767,1.56664,1.56757,239200001.0
2008-08-20 01:24:00,1.56781,1.56794,1.56745,1.5678,91200000.0
2008-08-20 01:25:00,1.5677,1.56816,1.56743,1.56743,63400000.0
2008-08-20 01:26:00,1.56745,1.56764,1.56742,1.5675,202100000.0
2008-08-20 01:27:00,1.56759,1.56789,1.56759,1.56767,159400001.0
2008-08-20 01:28:00,1.56738,1.56754,1.56733,1.56744,45900000.0
2008-08-20 01:29:00,1.56751,1.56767,1.56741,1.56755,26800000.0
2008-08-20 01:30:00,1.56745,1.56753,1.56718,1.56753,38400000.0
2008-08-20 01:31:00,1.56746,1.56776,1.56746,1.56763,32600000.0
2008-08-20 01:32:00,1.56779,1.56795,1.56767,1.56784,55600001.0
2008-08-20 01:33:00,1.56759,1.56759,1.56702,1.56718,69000000.0
2008-08-20 01:34:00,1.56731,1.56766,1.56727,1.56737,102000000.0
2008-08-20 01:35:00,1.56767,1.5678,1.56743,1.56764,30300000.0
2008-08-20 01:36:00,1.56774,1.56828,1.56774,1.56828,39800000.0
2008-08-20 01:37:00,1.56802,1.56806,1.56789,1.56799,22000000.0
2008-08-20 01:38:00,1.56808,1.56822,1.56808,1.56822,16600000.0
2008-08-20 01:39:00,1.56833,1.56864,1.56833,1.56857,20500000.0
2008-08-20 01:40:00,1.56845,1.56845,1.56785,1.56817,37000000.0
2008-08-20 01:41:00,1.56827,1.56849,1.56782,1.56824,26400000.0
2008-08-20 01:42:00,1.56826,1.56841,1.5678,1.56791,208500000.0
2008-08-20 01:43:00,1.56793,1.56844,1.5678,1.56791,179500000.0
2008-08-20 01:44:00,1.56812,1.56843,1.56811,1.56825,237800000.0
2008-08-20 01:45:00,1.56827,1.56858,1.56815,1.56858,142000000.0
2008-08-20 01:46:00,1.56881,1.56926,1.56881,1.56926,48100000.0
2008-08-20 01:47:00,1.56935,1.56948,1.569,1.56922,39400000.0
2008-08-20 01:48:00,1.56933,1.56933,1.5692,1.5692,39000000.0
2008-08-20 01:49:00,1.56914,1.56925,1.5686,1.56925,134400000.0
2008-08-20 01:50:00,1.56916,1.56916,1.56848,1.56905,205600000.0
2008-08-20 01:51:00,1.56906,1.56927,1.56906,1.56927,52000000.0
2008-08-20 01:52:00,1.56946,1.56976,1.56901,1.56954,207400001.0
2008-08-20 01:53:00,1.5694,1.56985,1.56815,1.56815,56300000.0
2008-08-20 01:54:00,1.56816,1.56851,1.56816,1.56844,83400000.0
2008-08-20 01:55:00,1.56849,1.56857,1.56846,1.56853,54700000.0
2008-08-20 01:56:00,1.56862,1.56883,1.56861,1.56871,69800000.0
2008-08-20 01:57:00,1.56865,1.56868,1.56816,1.56816,85200000.0
2008-08-20 01:58:00,1.56815,1.56815,1.56785,1.56809,66200000.0
2008-08-20 01:59:00,1.56817,1.56817,1.56773,1.5678,53700000.0
2008-08-20 02:00:00,1.56811,1.56812,1.56794,1.56794,65100001.0
2008-08-20 02:01:00,1.56734,1.56755,1.56725,1.56754,37800000.0
2008-08-20 02:02:00,1.56747,1.56763,1.56739,1.56762,46600000.0
2008-08-20 02:03:00,1.56773,1.56773,1.5675,1.56766,54600000.0
2008-08-20 02:04:00,1.56754,1.56766,1.56744,1.56748,22000000.0
2008-08-20 02:05:00,1.56767,1.56783,1.56697,1.56732,35400000.0
2008-08-20 02:06:00,1.56731,1.56766,1.56713,1.5672,51000000.0
2008-08-20 02:07:00,1.56714,1.56762,1.56714,1.56762,41800000.0
2008-08-20 02:08:00,1.56745,1.56765,1.5674,1.56765,38200000.0
2008-08-20 02:09:00,1.5677,1.56793,1.56747,1.56784,28800000.0
2008-08-20 02:10:00,1.56791,1.56791,1.56747,1.56777,28800000.0
2008-08-20 02:11:00,1.56752,1.56804,1.56752,1.56798,33800000.0
2008-08-20 02:12:00,1.56779,1.56811,1.56772,1.56802,28900000.0
2008-08-20 02:13:00,1.56808,1.56809,1.56772,1.56778,36400000.0
2008-08-20 02:14:00,1.56779,1.56793,1.5676,1.56763,37200000.0
2008-08-20 02:15:00,1.56746,1.56759,1.56704,1.5675,40300000.0
2008-08-20 02:16:00,1.56752,1.56758,1.56701,1.56701,23600000.0
2008-08-20 02:17:00,1.56732,1.56749,1.56711,1.56732,35200000.0
2008-08-20 02:18:00,1.56724,1.56742,1.56705,1.56709,54400000.0
2008-08-20 02:19:00,1.5675,1.56795,1.5675,1.5678,25600000.0
2008-08-20 02:20:00,1.56763,1.56779,1.56737,1.56779,25400000.0
2008-08-20 02:21:00,1.56752,1.56793,1.56752,1.56793,49000001.0
2008-08-20 02:22:00,1.56777,1.56784,1.5674,1.56767,40000000.0
2008-08-20 02:23:00,1.56756,1.56767,1.56748,1.56748,27800000.0
2008-08-20 02:24:00,1.5674,1.56752,1.5672,1.5672,26200000.0
2008-08-20 02:25:00,1.56718,1.56732,1.56683,1.56721,35400000.0
2008-08-20 02:26:00,1.56729,1.56749,1.56728,1.56744,36600000.0
2008-08-20 02:27:00,1.56728,1.56733,1.56702,1.56712,32000000.0
2008-08-20 02:28:00,1.56712,1.56718,1.56678,1.56692,29200000.0
2008-08-20 02:29:00,1.56705,1.56712,1.56663,1.56694,43400000.0
2008-08-20 02:30:00,1.56663,1.56687,1.56659,1.5668,32400000.0
2008-08-20 02:31:00,1.56693,1.56699,1.56651,1.56666,37000000.0
2008-08-20 02:32:00,1.56681,1.56694,1.56669,1.56694,60000000.0
2008-08-20 02:33:00,1.56697,1.56722,1.56697,1.56714,40200000.0
2008-08-20 02:34:00,1.5672,1.5672,1.56682,1.56682,36800000.0
2008-08-20 02:35:00,1.56679,1.56692,1.56676,1.56685,18600000.0
2008-08-20 02:36:00,1.5664,1.56688,1.5664,1.5668,52000000.0
2008-08-20 02:37:00,1.56678,1.56717,1.56676,1.56717,34200000.0
2008-08-20 02:38:00,1.56716,1.5673,1.56697,1.56697,47900000.0
2008-08-20 02:39:00,1.56707,1.56718,1.56655,1.56718,25400000.0
2008-08-20 02:40:00,1.56709,1.56726,1.567,1.56706,25800000.0
2008-08-20 02:41:00,1.56712,1.56715,1.56677,1.56715,27200000.0
2008-08-20 02:42:00,1.56721,1.56721,1.56699,1.56715,30200000.0
2008-08-20 02:43:00,1.56712,1.56727,1.567,1.56711,37800000.0
2008-08-20 02:44:00,1.56711,1.56723,1.5669,1.56718,23000000.0
2008-08-20 02:45:00,1.56711,1.56738,1.56697,1.56725,29400000.0
2008-08-20 02:46:00,1.56734,1.56734,1.56719,1.56721,50800000.0
2008-08-20 02:47:00,1.56718,1.56723,1.56675,1.56688,38800000.0
2008-08-20 02:48:00,1.56673,1.56673,1.56659,1.56666,21000000.0
2008-08-20 02:49:00,1.56665,1.56679,1.56628,1.56679,34900000.0
2008-08-20 02:50:00,1.56696,1.56696,1.56675,1.56694,19800000.0
2008-08-20 02:51:00,1.56654,1.56691,1.56654,1.5668,22400000.0
2008-08-20 02:52:00,1.56669,1.56689,1.5666,1.56687,56400001.0
2008-08-20 02:53:00,1.56682,1.56682,1.56658,1.56676,53900000.0
2008-08-20 02:54:00,1.5666,1.56692,1.56657,1.56667,49600001.0
2008-08-20 02:55:00,1.56694,1.56696,1.56661,1.56661,33300000.0
2008-08-20 02:56:00,1.56676,1.56684,1.56651,1.56684,26400000.0
2008-08-20 02:57:00,1.56652,1.56698,1.56652,1.56698,35000000.0
2008-08-20 02:58:00,1.56722,1.56722,1.56658,1.56658,39300000.0
2008-08-20 02:59:00,1.56656,1.56679,1.56655,1.56657,41100000.0
2008-08-20 03:00:00,1.56677,1.56695,1.56672,1.56674,34000000.0
2008-08-20 03:01:00,1.56663,1.56679,1.56636,1.56666,32600000.0
2008-08-20 03:02:00,1.56668,1.56681,1.5666,1.56671,42300000.0
2008-08-20 03:03:00,1.56666,1.56667,1.56642,1.56667,38000000.0
2008-08-20 03:04:00,1.56642,1.56658,1.56621,1.56621,24200000.0
2008-08-20 03:05:00,1.56668,1.5667,1.56632,1.56632,34000000.0
2008-08-20 03:06:00,1.56665,1.5668,1.56651,1.56651,35400000.0
2008-08-20 03:07:00,1.5667,1.5667,1.56624,1.5664,30400000.0
2008-08-20 03:08:00,1.56656,1.56656,1.5662,1.56639,55300000.0
2008-08-20 03:09:00,1.56652,1.56652,1.56591,1.56591,27400000.0
2008-08-20 03:10:00,1.56607,1.56607,1.5656,1.56589,49000000.0
2008-08-20 03:11:00,1.56593,1.56616,1.56572,1.56572,23600000.0
2008-08-20 03:12:00,1.56635,1.56643,1.56608,1.56608,16000000.0
2008-08-20 03:13:00,1.56592,1.56592,1.56541,1.56551,33800000.0
2008-08-20 03:14:00,1.56577,1.56631,1.56577,1.56614,50600000.0
2008-08-20 03:15:00,1.5661,1.5661,1.56592,1.56605,27200000.0
2008-08-20 03:16:00,1.56593,1.56593,1.56533,1.56578,24100000.0
2008-08-20 03:17:00,1.56598,1.56624,1.56598,1.56613,34000000.0
2008-08-20 03:18:00,1.5659,1.56601,1.56549,1.56586,36800001.0
2008-08-20 03:19:00,1.56575,1.5661,1.56575,1.56594,29600000.0
2008-08-20 03:20:00,1.56597,1.56636,1.56576,1.56598,55000000.0
2008-08-20 03:21:00,1.56591,1.56618,1.5659,1.56615,30600000.0
2008-08-20 03:22:00,1.56621,1.56621,1.56602,1.56603,35400000.0
2008-08-20 03:23:00,1.56586,1.56593,1.56573,1.56593,21400000.0
2008-08-20 03:24:00,1.56597,1.56616,1.56582,1.56616,22200000.0
2008-08-20 03:25:00,1.56623,1.56658,1.56621,1.56639,43400000.0
2008-08-20 03:26:00,1.5663,1.56666,1.5663,1.56666,33900000.0
2008-08-20 03:27:00,1.56657,1.56693,1.56655,1.56655,42100000.0
2008-08-20 03:28:00,1.56654,1.56663,1.56654,1.56656,25600000.0
2008-08-20 03:29:00,1.56661,1.56664,1.56631,1.56631,26600000.0
2008-08-20 03:30:00,1.56641,1.56641,1.56569,1.56569,46400000.0
2008-08-20 03:31:00,1.56573,1.56643,1.56573,1.56643,44000001.0
2008-08-20 03:32:00,1.5663,1.5663,1.56619,1.56621,38000000.0
2008-08-20 03:33:00,1.56608,1.56608,1.56586,1.56601,51600000.0
2008-08-20 03:34:00,1.56598,1.56614,1.56581,1.56598,52600000.0
2008-08-20 03:35:00,1.56618,1.56618,1.56606,1.56606,29200000.0
2008-08-20 03:36:00,1.56595,1.56612,1.56555,1.566,38800000.0
2008-08-20 03:37:00,1.566,1.56628,1.5659,1.56604,51600001.0
2008-08-20 03:38:00,1.56596,1.56596,1.56569,1.56591,26800000.0
2008-08-20 03:39:00,1.56562,1.56596,1.56562,1.56592,45800000.0
2008-08-20 03:40:00,1.56599,1.56599,1.56575,1.5658,21600000.0
2008-08-20 03:41:00,1.56582,1.56592,1.5657,1.56582,30100000.0
2008-08-20 03:42:00,1.56567,1.56576,1.56552,1.56565,48400000.0
2008-08-20 03:43:00,1.56565,1.56572,1.5655,1.56572,51800000.0
2008-08-20 03:44:00,1.56563,1.56579,1.56559,1.56559,31600000.0
2008-08-20 03:45:00,1.56581,1.56581,1.56553,1.56564,46500000.0
2008-08-20 03:46:00,1.56574,1.56577,1.56539,1.56574,28000000.0
2008-08-20 03:47:00,1.56565,1.56586,1.56565,1.56581,18400000.0
2008-08-20 03:48:00,1.56547,1.56574,1.56547,1.5657,33600000.0
2008-08-20 03:49:00,1.56568,1.56581,1.5656,1.56575,40000000.0
2008-08-20 03:50:00,1.5656,1.56584,1.56547,1.56569,35200000.0
2008-08-20 03:51:00,1.56572,1.56575,1.56553,1.5657,56800000.0
2008-08-20 03:52:00,1.56566,1.56582,1.56557,1.56576,46200000.0
2008-08-20 03:53:00,1.56579,1.56594,1.56577,1.56579,30800000.0
2008-08-20 03:54:00,1.56588,1.56604,1.56572,1.56601,36400000.0
2008-08-20 03:55:00,1.56585,1.56602,1.56585,1.56589,20800000.0
2008-08-20 03:56:00,1.56599,1.56635,1.56584,1.56635,20000000.0
2008-08-20 03:57:00,1.56643,1.56658,1.56605,1.56658,47800001.0
2008-08-20 03:58:00,1.56651,1.56675,1.56641,1.56654,44700000.0
2008-08-20 03:59:00,1.56671,1.56685,1.56655,1.56663,30800000.0
2008-08-20 04:00:00,1.56652,1.56674,1.56645,1.56659,38100000.0
2008-08-20 04:01:00,1.56659,1.56671,1.56625,1.56646,40800000.0
2008-08-20 04:02:00,1.56652,1.56658,1.56652,1.56654,24500000.0
2008-08-20 04:03:00,1.5665,1.56665,1.56624,1.56654,42800001.0
2008-08-20 04:04:00,1.5665,1.5665,1.56632,1.56632,27200000.0
2008-08-20 04:05:00,1.56582,1.56682,1.56582,1.56652,35600000.0
2008-08-20 04:06:00,1.56636,1.56651,1.56623,1.56651,34000000.0
2008-08-20 04:07:00,1.56629,1.56634,1.56599,1.56634,41800001.0
2008-08-20 04:08:00,1.5664,1.56653,1.56624,1.56649,43600000.0
2008-08-20 04:09:00,1.56633,1.56648,1.56613,1.56638,26600000.0
2008-08-20 04:10:00,1.56605,1.56631,1.56592,1.56618,28000000.0
2008-08-20 04:11:00,1.56607,1.5662,1.56603,1.5662,31800000.0
2008-08-20 04:12:00,1.56631,1.56631,1.56613,1.56626,36500000.0
2008-08-20 04:13:00,1.56642,1.56642,1.56575,1.56621,35800000.0
2008-08-20 04:14:00,1.56607,1.56637,1.56592,1.56625,88900000.0
2008-08-20 04:15:00,1.56629,1.56636,1.56617,1.56625,45300000.0
2008-08-20 04:16:00,1.56624,1.56633,1.56587,1.56625,27200000.0
2008-08-20 04:17:00,1.56621,1.56631,1.56608,1.56631,29900000.0
2008-08-20 04:18:00,1.56583,1.56623,1.56583,1.56596,34600000.0
2008-08-20 04:19:00,1.566,1.566,1.56581,1.56581,11800000.0
2008-08-20 04:20:00,1.56577,1.56581,1.56567,1.5657,52500000.0
2008-08-20 04:21:00,1.56589,1.56589,1.56568,1.56572,43800000.0
2008-08-20 04:22:00,1.56545,1.56545,1.56529,1.56529,39600001.0
2008-08-20 04:23:00,1.56539,1.56539,1.56515,1.56515,47000000.0
2008-08-20 04:24:00,1.56499,1.56513,1.56499,1.56513,35000000.0
2008-08-20 04:25:00,1.56536,1.56559,1.56518,1.56529,36100000.0
2008-08-20 04:26:00,1.56529,1.56537,1.56521,1.5653,43000000.0
2008-08-20 04:27:00,1.56546,1.56568,1.56537,1.56545,31800000.0
2008-08-20 04:28:00,1.56573,1.56573,1.56534,1.5656,65600001.0
2008-08-20 04:29:00,1.56561,1.56581,1.5654,1.56581,62600000.0
2008-08-20 04:30:00,1.56569,1.5659,1.56545,1.56559,40800000.0
2008-08-20 04:31:00,1.56531,1.56563,1.56531,1.56545,57900000.0
2008-08-20 04:32:00,1.56551,1.56565,1.56549,1.56551,30200000.0
2008-08-20 04:33:00,1.56568,1.56568,1.56529,1.56552,35000000.0
2008-08-20 04:34:00,1.56561,1.56574,1.56553,1.56566,44000000.0
2008-08-20 04:35:00,1.56568,1.56588,1.56554,1.56564,20600000.0
2008-08-20 04:36:00,1.56575,1.56579,1.56548,1.56548,37600000.0
2008-08-20 04:37:00,1.56565,1.56577,1.56532,1.56577,31500000.0
2008-08-20 04:38:00,1.56585,1.56608,1.56585,1.56608,64000000.0
2008-08-20 04:39:00,1.56569,1.56589,1.56538,1.56589,31600000.0
2008-08-20 04:40:00,1.56575,1.56583,1.56562,1.56564,31800000.0
2008-08-20 04:41:00,1.56564,1.56578,1.56564,1.56578,7000000.0
2008-08-20 04:42:00,1.56572,1.56601,1.56572,1.56599,18000000.0
2008-08-20 04:43:00,1.5659,1.56605,1.56567,1.56567,27200000.0
2008-08-20 04:44:00,1.56557,1.56572,1.56501,1.56562,43700000.0
2008-08-20 04:45:00,1.56563,1.56571,1.56553,1.56568,27200000.0
2008-08-20 04:46:00,1.56568,1.56588,1.56518,1.56588,23600000.0
2008-08-20 04:47:00,1.56578,1.56597,1.56578,1.56583,32600000.0
2008-08-20 04:48:00,1.56571,1.56593,1.56571,1.56591,25600000.0
2008-08-20 04:49:00,1.56582,1.56615,1.56573,1.56603,15000000.0
2008-08-20 04:50:00,1.56585,1.56607,1.56571,1.56582,43700000.0
2008-08-20 04:51:00,1.56581,1.56599,1.56573,1.56599,30400000.0
2008-08-20 04:52:00,1.56583,1.56608,1.5658,1.56594,45800000.0
2008-08-20 04:53:00,1.56599,1.56609,1.56589,1.56589,37800000.0
2008-08-20 04:54:00,1.566,1.56605,1.56588,1.56595,46200000.0
2008-08-20 04:55:00,1.56596,1.56596,1.56571,1.56581,25600000.0
2008-08-20 04:56:00,1.56573,1.56602,1.56573,1.56602,47100000.0
2008-08-20 04:57:00,1.56598,1.56606,1.56596,1.56604,44100000.0
2008-08-20 04:58:00,1.56595,1.56622,1.56595,1.56617,26200000.0
2008-08-20 04:59:00,1.56591,1.56617,1.56591,1.56606,30000000.0
2008-08-20 05:00:00,1.56613,1.56613,1.56575,1.5659,63000000.0
2008-08-20 05:01:00,1.56565,1.5659,1.56565,1.56589,41400000.0
2008-08-20 05:02:00,1.56568,1.56609,1.56568,1.566,44800000.0
2008-08-20 05:03:00,1.56587,1.56621,1.56586,1.56621,78400000.0
2008-08-20 05:04:00,1.56601,1.56626,1.56589,1.56614,26000000.0
2008-08-20 05:05:00,1.566,1.5662,1.56597,1.5662,12600000.0
2008-08-20 05:06:00,1.56621,1.56636,1.56606,1.56626,35200000.0
2008-08-20 05:07:00,1.56605,1.56618,1.56584,1.56618,47400000.0
2008-08-20 05:08:00,1.56621,1.56632,1.56614,1.56626,28000000.0
2008-08-20 05:09:00,1.56633,1.56643,1.56595,1.566,35000000.0
2008-08-20 05:10:00,1.56595,1.56607,1.56564,1.56584,39500000.0
2008-08-20 05:11:00,1.56586,1.56586,1.56546,1.56546,46800000.0
2008-08-20 05:12:00,1.56568,1.56585,1.56559,1.56585,40000000.0
2008-08-20 05:13:00,1.56584,1.56614,1.56584,1.56602,34200000.0
2008-08-20 05:14:00,1.56605,1.56614,1.56595,1.5661,24600000.0
2008-08-20 05:15:00,1.56612,1.56612,1.56586,1.56599,43500000.0
2008-08-20 05:16:00,1.56607,1.56622,1.56605,1.56609,28000000.0
2008-08-20 05:17:00,1.56595,1.56624,1.56595,1.56611,32400001.0
2008-08-20 05:18:00,1.56617,1.56631,1.56609,1.56609,26200000.0
2008-08-20 05:19:00,1.56592,1.56625,1.56592,1.56614,38400000.0
2008-08-20 05:20:00,1.56603,1.56614,1.56592,1.56605,30600000.0
2008-08-20 05:21:00,1.56614,1.56627,1.566,1.5661,33200000.0
2008-08-20 05:22:00,1.56613,1.56632,1.56613,1.56616,40200000.0
2008-08-20 05:23:00,1.56607,1.56622,1.56595,1.5662,19800000.0
2008-08-20 05:24:00,1.56603,1.5662,1.56603,1.56618,36400000.0
2008-08-20 05:25:00,1.5662,1.5663,1.56596,1.56623,39600000.0
2008-08-20 05:26:00,1.56631,1.56633,1.56621,1.56633,25400000.0
2008-08-20 05:27:00,1.56628,1.5664,1.56626,1.56628,28200000.0
2008-08-20 05:28:00,1.56624,1.56624,1.5655,1.5655,23400000.0
2008-08-20 05:29:00,1.56604,1.56632,1.56604,1.56632,32400000.0
2008-08-20 05:30:00,1.56631,1.56644,1.56618,1.56636,25600000.0
2008-08-20 05:31:00,1.56626,1.56638,1.56614,1.56616,50300000.0
2008-08-20 05:32:00,1.56644,1.56644,1.56591,1.56591,43000000.0
2008-08-20 05:33:00,1.56646,1.56646,1.56615,1.56615,23800000.0
2008-08-20 05:34:00,1.56654,1.5666,1.56646,1.56652,32600000.0
2008-08-20 05:35:00,1.56669,1.56699,1.56669,1.56679,39100000.0
2008-08-20 05:36:00,1.56653,1.56671,1.56653,1.56653,26600000.0
2008-08-20 05:37:00,1.56659,1.56669,1.56643,1.56665,61400000.0
2008-08-20 05:38:00,1.56661,1.56671,1.56634,1.56645,45200000.0
2008-08-20 05:39:00,1.56645,1.5668,1.56629,1.56671,37800000.0
2008-08-20 05:40:00,1.56672,1.56687,1.56665,1.56665,35400000.0
2008-08-20 05:41:00,1.5664,1.56685,1.5664,1.56672,26900000.0
2008-08-20 05:42:00,1.56652,1.56675,1.56651,1.56674,38200000.0
2008-08-20 05:43:00,1.56649,1.5668,1.56649,1.56672,41200000.0
2008-08-20 05:44:00,1.56675,1.56691,1.56663,1.56677,44800000.0
2008-08-20 05:45:00,1.56657,1.56681,1.56648,1.56658,56100000.0
2008-08-20 05:46:00,1.56683,1.56689,1.56671,1.56671,24800000.0
2008-08-20 05:47:00,1.56689,1.567,1.5668,1.56699,50000000.0
2008-08-20 05:48:00,1.5669,1.56719,1.5669,1.56701,27800000.0
2008-08-20 05:49:00,1.56716,1.56716,1.56694,1.56704,41600000.0
2008-08-20 05:50:00,1.56693,1.5671,1.56668,1.56693,25800000.0
2008-08-20 05:51:00,1.56701,1.56707,1.56664,1.56664,33200000.0
2008-08-20 05:52:00,1.56694,1.56716,1.56694,1.56694,29200000.0
2008-08-20 05:53:00,1.56665,1.56707,1.56665,1.56707,47400001.0
2008-08-20 05:54:00,1.56695,1.56695,1.56648,1.56658,21000000.0
2008-08-20 05:55:00,1.56649,1.5668,1.56647,1.56666,22200000.0
2008-08-20 05:56:00,1.56655,1.56655,1.56623,1.56623,39100000.0
2008-08-20 05:57:00,1.56622,1.56649,1.56622,1.56641,28600000.0
2008-08-20 05:58:00,1.56664,1.56695,1.56663,1.56675,32600000.0
2008-08-20 05:59:00,1.5669,1.56695,1.56685,1.56687,44400000.0
2008-08-20 06:00:00,1.56672,1.56688,1.56653,1.5666,54000001.0
2008-08-20 06:01:00,1.56653,1.56689,1.56653,1.56689,35800000.0
2008-08-20 06:02:00,1.5669,1.56703,1.56661,1.56703,51800000.0
2008-08-20 06:03:00,1.56682,1.56689,1.56669,1.56676,48700001.0
2008-08-20 06:04:00,1.56666,1.56673,1.56657,1.56665,39800000.0
2008-08-20 06:05:00,1.56653,1.56682,1.56634,1.56645,47700000.0
2008-08-20 06:06:00,1.56619,1.56641,1.56619,1.5664,42600000.0
2008-08-20 06:07:00,1.56646,1.56655,1.56628,1.56637,42400000.0
2008-08-20 06:08:00,1.56639,1.56736,1.56624,1.56674,59000000.0
2008-08-20 06:09:00,1.56662,1.56702,1.56659,1.56691,26800000.0
2008-08-20 06:10:00,1.5671,1.56712,1.567,1.567,30400000.0
2008-08-20 06:11:00,1.5671,1.56731,1.56698,1.56701,50400000.0
2008-08-20 06:12:00,1.5672,1.56736,1.56714,1.56721,33600000.0
2008-08-20 06:13:00,1.56728,1.56764,1.56728,1.56746,42600000.0
2008-08-20 06:14:00,1.56736,1.5676,1.56692,1.56692,48500000.0
2008-08-20 06:15:00,1.56712,1.56729,1.56706,1.56714,22000000.0
2008-08-20 06:16:00,1.56725,1.56725,1.567,1.5672,43300000.0
2008-08-20 06:17:00,1.56694,1.56735,1.56694,1.56735,77100000.0
2008-08-20 06:18:00,1.56733,1.56767,1.56733,1.56753,49800000.0
2008-08-20 06:19:00,1.56766,1.56766,1.56737,1.56739,41100000.0
2008-08-20 06:20:00,1.56747,1.56747,1.56721,1.56721,32200000.0
2008-08-20 06:21:00,1.56739,1.56752,1.56732,1.56748,18200000.0
2008-08-20 06:22:00,1.56773,1.56797,1.56755,1.56797,24000000.0
2008-08-20 06:23:00,1.56799,1.568,1.56763,1.568,28000000.0
2008-08-20 06:24:00,1.56789,1.56789,1.56751,1.56779,35000000.0
2008-08-20 06:25:00,1.56776,1.56786,1.5675,1.5675,38900000.0
2008-08-20 06:26:00,1.56741,1.56756,1.56741,1.56752,17600000.0
2008-08-20 06:27:00,1.56745,1.56759,1.56737,1.56759,41600000.0
2008-08-20 06:28:00,1.56742,1.56743,1.56716,1.56728,25600000.0
2008-08-20 06:29:00,1.56737,1.56752,1.56731,1.56734,29000000.0
2008-08-20 06:30:00,1.56743,1.56753,1.56739,1.56753,38900000.0
2008-08-20 06:31:00,1.56749,1.56758,1.5674,1.5674,22000000.0
2008-08-20 06:32:00,1.56751,1.56772,1.5675,1.56763,42200000.0
2008-08-20 06:33:00,1.56744,1.56767,1.56744,1.56754,28500000.0
2008-08-20 06:34:00,1.56743,1.56743,1.56719,1.56719,21400000.0
2008-08-20 06:35:00,1.56721,1.56749,1.56713,1.56727,32800000.0
2008-08-20 06:36:00,1.5674,1.56757,1.56701,1.5675,33800000.0
2008-08-20 06:37:00,1.56759,1.56759,1.56711,1.56729,26700000.0
2008-08-20 06:38:00,1.56753,1.56775,1.56747,1.56747,44500000.0
2008-08-20 06:39:00,1.56753,1.56773,1.56742,1.56744,49000000.0
2008-08-20 06:40:00,1.56731,1.56751,1.56731,1.56736,28400000.0
2008-08-20 06:41:00,1.56731,1.56763,1.56696,1.56763,44400000.0
2008-08-20 06:42:00,1.56755,1.56772,1.56752,1.56772,25800000.0
2008-08-20 06:43:00,1.56767,1.5678,1.56734,1.56773,35400000.0
2008-08-20 06:44:00,1.56781,1.56798,1.56768,1.56777,42400000.0
2008-08-20 06:45:00,1.56779,1.56779,1.5675,1.56752,23400000.0
2008-08-20 06:46:00,1.56766,1.56785,1.56765,1.56775,51200000.0
2008-08-20 06:47:00,1.56781,1.56787,1.56754,1.56766,37000000.0
2008-08-20 06:48:00,1.56762,1.56792,1.56755,1.56777,23200000.0
2008-08-20 06:49:00,1.56778,1.56778,1.56751,1.5677,54700001.0
2008-08-20 06:50:00,1.56779,1.56818,1.56779,1.56787,30000000.0
2008-08-20 06:51:00,1.56798,1.56798,1.56776,1.56777,24000000.0
2008-08-20 06:52:00,1.56775,1.56808,1.56757,1.56808,30600000.0
2008-08-20 06:53:00,1.56792,1.56802,1.56774,1.56802,35000000.0
2008-08-20 06:54:00,1.56809,1.56827,1.56796,1.56799,39800000.0
2008-08-20 06:55:00,1.56822,1.56822,1.56797,1.56803,49600000.0
2008-08-20 06:56:00,1.56797,1.56817,1.56797,1.56808,23000000.0
2008-08-20 06:57:00,1.5683,1.56832,1.56783,1.56813,43800000.0
2008-08-20 06:58:00,1.56776,1.56836,1.56776,1.56836,24800000.0
2008-08-20 06:59:00,1.56809,1.56817,1.56756,1.56756,31100000.0
2008-08-20 07:00:00,1.56796,1.56796,1.5674,1.5674,55000000.0
2008-08-20 07:01:00,1.56749,1.56749,1.56721,1.56721,48400001.0
2008-08-20 07:02:00,1.56706,1.56722,1.56691,1.56691,54600000.0
2008-08-20 07:03:00,1.56699,1.56699,1.56676,1.56687,29800001.0
2008-08-20 07:04:00,1.56716,1.56724,1.56697,1.56704,22600000.0
2008-08-20 07:05:00,1.56706,1.56718,1.56685,1.56685,44400000.0
2008-08-20 07:06:00,1.56704,1.56723,1.56704,1.56717,48200000.0
2008-08-20 07:07:00,1.56718,1.56729,1.56707,1.56712,29800000.0
2008-08-20 07:08:00,1.56721,1.56738,1.56713,1.56721,37600000.0
2008-08-20 07:09:00,1.56743,1.56752,1.5674,1.56745,31200000.0
2008-08-20 07:10:00,1.56773,1.56773,1.5676,1.5676,26800000.0
2008-08-20 07:11:00,1.56752,1.56773,1.56749,1.56749,42200000.0
2008-08-20 07:12:00,1.5676,1.56764,1.56724,1.56737,30800000.0
2008-08-20 07:13:00,1.56759,1.5677,1.56758,1.56765,44600000.0
2008-08-20 07:14:00,1.56758,1.56763,1.56738,1.56748,48200000.0
2008-08-20 07:15:00,1.56753,1.56756,1.56712,1.56756,28400000.0
2008-08-20 07:16:00,1.56724,1.56764,1.56724,1.56764,40700000.0
2008-08-20 07:17:00,1.56756,1.56756,1.56713,1.56743,57900000.0
2008-08-20 07:18:00,1.56721,1.56723,1.56708,1.56708,12600000.0
2008-08-20 07:19:00,1.56754,1.568,1.56753,1.56777,31200000.0
2008-08-20 07:20:00,1.56749,1.56769,1.56734,1.56757,54400000.0
2008-08-20 07:21:00,1.56772,1.56795,1.5677,1.5679,36800000.0
2008-08-20 07:22:00,1.56778,1.56788,1.56761,1.56783,50800000.0
2008-08-20 07:23:00,1.56773,1.568,1.56767,1.56773,33600000.0
2008-08-20 07:24:00,1.5676,1.56778,1.56755,1.56759,35000000.0
2008-08-20 07:25:00,1.5677,1.56779,1.56758,1.56768,36200000.0
2008-08-20 07:26:00,1.56758,1.56802,1.56758,1.56802,31800000.0
2008-08-20 07:27:00,1.56813,1.56813,1.5676,1.56774,28800000.0
2008-08-20 07:28:00,1.5676,1.5678,1.56735,1.56773,41900000.0
2008-08-20 07:29:00,1.56785,1.56788,1.56763,1.56788,41000000.0
2008-08-20 07:30:00,1.56791,1.56791,1.56739,1.56788,49600001.0
2008-08-20 07:31:00,1.56772,1.56787,1.56767,1.56781,29800000.0
2008-08-20 07:32:00,1.56741,1.56771,1.56722,1.56761,34800000.0
2008-08-20 07:33:00,1.56749,1.56767,1.56724,1.56724,32800000.0
2008-08-20 07:34:00,1.56758,1.56782,1.56742,1.56782,44200000.0
2008-08-20 07:35:00,1.5676,1.56782,1.5676,1.56782,80500000.0
2008-08-20 07:36:00,1.56782,1.56808,1.56769,1.56794,52000000.0
2008-08-20 07:37:00,1.56786,1.56802,1.56777,1.56799,33800000.0
2008-08-20 07:38:00,1.56797,1.56816,1.56797,1.56808,42200001.0
2008-08-20 07:39:00,1.56781,1.56806,1.56781,1.56791,34600001.0
2008-08-20 07:40:00,1.56763,1.56777,1.56754,1.56777,34200000.0
2008-08-20 07:41:00,1.56766,1.56789,1.56757,1.56778,22600000.0
2008-08-20 07:42:00,1.56764,1.5679,1.56742,1.5679,45400000.0
2008-08-20 07:43:00,1.56793,1.56813,1.5678,1.56813,44300000.0
2008-08-20 07:44:00,1.56819,1.56825,1.56812,1.56822,50500000.0
2008-08-20 07:45:00,1.56809,1.56809,1.5675,1.5675,18800000.0
2008-08-20 07:46:00,1.56809,1.56837,1.56809,1.56833,27200000.0
2008-08-20 07:47:00,1.56838,1.56844,1.56799,1.56838,40400000.0
2008-08-20 07:48:00,1.56822,1.56835,1.56815,1.56831,18200000.0
2008-08-20 07:49:00,1.56825,1.56825,1.56778,1.56778,46200000.0
2008-08-20 07:50:00,1.56814,1.56825,1.56811,1.56811,32800000.0
2008-08-20 07:51:00,1.56797,1.56803,1.56766,1.56803,32800000.0
2008-08-20 07:52:00,1.56793,1.56793,1.56717,1.56717,35400000.0
2008-08-20 07:53:00,1.56708,1.56761,1.56708,1.56756,44500000.0
2008-08-20 07:54:00,1.5677,1.56785,1.56759,1.56773,41800001.0
2008-08-20 07:55:00,1.56798,1.56798,1.56761,1.5678,54300000.0
2008-08-20 07:56:00,1.56784,1.56784,1.5675,1.56774,27200000.0
2008-08-20 07:57:00,1.56752,1.56759,1.56738,1.56749,42300000.0
2008-08-20 07:58:00,1.5674,1.56787,1.5674,1.56787,42200000.0
2008-08-20 07:59:00,1.56761,1.56833,1.56761,1.56825,54500000.0
2008-08-20 08:00:00,1.56841,1.56852,1.5683,1.56836,48500000.0
2008-08-20 08:01:00,1.56814,1.56824,1.56792,1.56792,61399999.0
2008-08-20 08:02:00,1.56798,1.56811,1.56777,1.56796,34000000.0
2008-08-20 08:03:00,1.56795,1.56804,1.56774,1.56781,44400001.0
2008-08-20 08:04:00,1.5679,1.56791,1.5677,1.56791,26900000.0
2008-08-20 08:05:00,1.56799,1.56799,1.56791,1.56799,28000000.0
2008-08-20 08:06:00,1.56808,1.56853,1.56808,1.56835,37600000.0
2008-08-20 08:07:00,1.56829,1.56837,1.56813,1.56827,28000000.0
2008-08-20 08:08:00,1.56784,1.568,1.56766,1.56766,49400000.0
2008-08-20 08:09:00,1.5678,1.56806,1.56768,1.56806,10600000.0
2008-08-20 08:10:00,1.56791,1.56793,1.56767,1.56767,34000000.0
2008-08-20 08:11:00,1.56776,1.56788,1.56773,1.56788,41600000.0
2008-08-20 08:12:00,1.56793,1.56808,1.56781,1.56792,21600000.0
2008-08-20 08:13:00,1.56718,1.56758,1.56718,1.56745,50400000.0
2008-08-20 08:14:00,1.56771,1.56783,1.56769,1.56775,44000000.0
2008-08-20 08:15:00,1.56781,1.56781,1.56759,1.56777,32400000.0
2008-08-20 08:16:00,1.56781,1.56788,1.56746,1.56788,27000000.0
2008-08-20 08:17:00,1.568,1.568,1.56747,1.56747,45800000.0
2008-08-20 08:18:00,1.56752,1.56782,1.56752,1.56782,35200000.0
2008-08-20 08:19:00,1.5676,1.56763,1.5674,1.56753,47700000.0
2008-08-20 08:20:00,1.56735,1.56735,1.56667,1.56688,58300000.0
2008-08-20 08:21:00,1.56686,1.56713,1.56678,1.56678,35100000.0
2008-08-20 08:22:00,1.56685,1.56725,1.56685,1.56725,43800001.0
2008-08-20 08:23:00,1.56731,1.56741,1.56708,1.56708,28400000.0
2008-08-20 08:24:00,1.56709,1.56716,1.56663,1.56675,37400000.0
2008-08-20 08:25:00,1.56677,1.56688,1.56654,1.56654,44800000.0
2008-08-20 08:26:00,1.56609,1.56636,1.56596,1.56635,36800000.0
2008-08-20 08:27:00,1.56634,1.5666,1.56634,1.5665,46700000.0
2008-08-20 08:28:00,1.5664,1.56641,1.56623,1.56631,32200000.0
2008-08-20 08:29:00,1.56602,1.56619,1.56591,1.56605,47800000.0
2008-08-20 08:30:00,1.56578,1.56578,1.56516,1.56556,27000000.0
2008-08-20 08:31:00,1.56575,1.56632,1.5657,1.56632,42000000.0
2008-08-20 08:32:00,1.56634,1.56648,1.56618,1.56644,27800000.0
2008-08-20 08:33:00,1.56661,1.56687,1.56648,1.56648,45600000.0
2008-08-20 08:34:00,1.56644,1.56644,1.56591,1.56617,35200000.0
2008-08-20 08:35:00,1.56588,1.56604,1.56561,1.56563,46200000.0
2008-08-20 08:36:00,1.56587,1.56611,1.56554,1.56575,50400000.0
2008-08-20 08:37:00,1.56594,1.56604,1.56578,1.56604,31900000.0
2008-08-20 08:38:00,1.566,1.56605,1.56552,1.56552,30600000.0
2008-08-20 08:39:00,1.56568,1.56568,1.56503,1.56503,43900000.0
2008-08-20 08:40:00,1.56472,1.56484,1.56421,1.56421,29400000.0
2008-08-20 08:41:00,1.56465,1.56493,1.5645,1.56493,32600000.0
2008-08-20 08:42:00,1.56514,1.56514,1.56491,1.56496,29200000.0
2008-08-20 08:43:00,1.56496,1.56511,1.56475,1.56475,48100001.0
2008-08-20 08:44:00,1.56492,1.56492,1.56449,1.56488,42300000.0
2008-08-20 08:45:00,1.56499,1.56537,1.56499,1.56512,49400000.0
2008-08-20 08:46:00,1.56541,1.56541,1.56525,1.56536,35400000.0
2008-08-20 08:47:00,1.56551,1.56581,1.56551,1.56563,20200000.0
2008-08-20 08:48:00,1.56595,1.56601,1.56477,1.56513,38300000.0
2008-08-20 08:49:00,1.56484,1.56541,1.56484,1.56541,45800000.0
2008-08-20 08:50:00,1.56544,1.56589,1.56544,1.56589,30600000.0
2008-08-20 08:51:00,1.56592,1.56632,1.56586,1.56589,30100000.0
2008-08-20 08:52:00,1.56596,1.56596,1.56563,1.56583,45600000.0
2008-08-20 08:53:00,1.56585,1.56586,1.56565,1.56586,19800000.0
2008-08-20 08:54:00,1.56572,1.5658,1.56552,1.56565,28000000.0
2008-08-20 08:55:00,1.56528,1.56567,1.56505,1.56567,47400000.0
2008-08-20 08:56:00,1.56561,1.5657,1.56534,1.56553,89300000.0
2008-08-20 08:57:00,1.56531,1.56531,1.56505,1.56519,27400000.0
2008-08-20 08:58:00,1.56529,1.56529,1.5649,1.56529,30200000.0
2008-08-20 08:59:00,1.56507,1.56515,1.56488,1.56488,49200001.0
2008-08-20 09:00:00,1.56517,1.56517,1.56453,1.56487,30400000.0
2008-08-20 09:01:00,1.56488,1.56509,1.56482,1.56487,25800000.0
2008-08-20 09:02:00,1.56491,1.56499,1.56434,1.56434,21200000.0
2008-08-20 09:03:00,1.56405,1.56449,1.56405,1.56432,37400000.0
2008-08-20 09:04:00,1.5647,1.5647,1.5645,1.56465,26900000.0
2008-08-20 09:05:00,1.56476,1.56499,1.56461,1.56495,41100000.0
2008-08-20 09:06:00,1.56472,1.56492,1.56472,1.56482,90300000.0
2008-08-20 09:07:00,1.56491,1.56504,1.56473,1.56473,44400000.0
2008-08-20 09:08:00,1.56487,1.56487,1.56439,1.56463,34700000.0
2008-08-20 09:09:00,1.5647,1.56512,1.56459,1.5651,42100000.0
2008-08-20 09:10:00,1.56465,1.56526,1.56448,1.56526,25800000.0
2008-08-20 09:11:00,1.56534,1.56545,1.56514,1.56514,30500000.0
2008-08-20 09:12:00,1.5651,1.56517,1.56498,1.56517,36200000.0
2008-08-20 09:13:00,1.5649,1.5649,1.56447,1.5645,31600000.0
2008-08-20 09:14:00,1.56433,1.56499,1.56433,1.56495,21000000.0
2008-08-20 09:15:00,1.56466,1.56475,1.5642,1.56446,34200000.0
2008-08-20 09:16:00,1.56465,1.56487,1.56446,1.56474,56600001.0
2008-08-20 09:17:00,1.56493,1.56507,1.56473,1.56491,55700000.0
2008-08-20 09:18:00,1.56528,1.56567,1.56524,1.56532,30600000.0
2008-08-20 09:19:00,1.565,1.56537,1.565,1.56508,25800000.0
2008-08-20 09:20:00,1.56552,1.56617,1.56543,1.56595,31600000.0
2008-08-20 09:21:00,1.56615,1.56628,1.56593,1.56604,34000000.0
2008-08-20 09:22:00,1.56606,1.56632,1.56605,1.56632,29200000.0
2008-08-20 09:23:00,1.56609,1.56618,1.56578,1.56578,47100000.0
2008-08-20 09:24:00,1.56569,1.56598,1.56564,1.5658,30000000.0
2008-08-20 09:25:00,1.56592,1.56601,1.56563,1.56582,41800001.0
2008-08-20 09:26:00,1.56583,1.56599,1.56555,1.56599,39600000.0
2008-08-20 09:27:00,1.56603,1.56603,1.56564,1.56576,23000000.0
2008-08-20 09:28:00,1.56569,1.5658,1.5655,1.56572,34200000.0
2008-08-20 09:29:00,1.56567,1.56583,1.56553,1.5657,32400000.0
2008-08-20 09:30:00,1.56557,1.56589,1.56557,1.5658,30400000.0
2008-08-20 09:31:00,1.56637,1.56645,1.56624,1.56645,45200000.0
2008-08-20 09:32:00,1.56654,1.56658,1.56587,1.56609,32600000.0
2008-08-20 09:33:00,1.56629,1.56682,1.56629,1.56682,25600000.0
2008-08-20 09:34:00,1.56709,1.56719,1.56651,1.56651,42800001.0
2008-08-20 09:35:00,1.56648,1.56668,1.5663,1.56657,33400000.0
2008-08-20 09:36:00,1.56664,1.56683,1.56663,1.56675,34000000.0
2008-08-20 09:37:00,1.5666,1.56677,1.5666,1.56673,31600000.0
2008-08-20 09:38:00,1.56652,1.56701,1.56652,1.56675,35400000.0
2008-08-20 09:39:00,1.56665,1.56682,1.56649,1.56672,39700000.0
2008-08-20 09:40:00,1.5667,1.56694,1.56667,1.56667,23600000.0
2008-08-20 09:41:00,1.5667,1.567,1.5667,1.56694,42000000.0
2008-08-20 09:42:00,1.56663,1.5669,1.56662,1.56675,44400000.0
2008-08-20 09:43:00,1.56658,1.56658,1.56607,1.56617,29400000.0
2008-08-20 09:44:00,1.56613,1.56636,1.56607,1.56621,59900001.0
2008-08-20 09:45:00,1.56647,1.56663,1.56601,1.56601,31500000.0
2008-08-20 09:46:00,1.56665,1.56666,1.56641,1.56646,42800000.0
2008-08-20 09:47:00,1.56635,1.56682,1.56635,1.56679,40200000.0
2008-08-20 09:48:00,1.5668,1.56694,1.56655,1.56694,45400001.0
2008-08-20 09:49:00,1.56697,1.56721,1.56685,1.56708,26200000.0
2008-08-20 09:50:00,1.56705,1.5674,1.56691,1.56728,48800001.0
2008-08-20 09:51:00,1.56747,1.56757,1.56702,1.56716,37400000.0
2008-08-20 09:52:00,1.56731,1.56765,1.56726,1.56765,49000000.0
2008-08-20 09:53:00,1.56747,1.56779,1.56743,1.56744,53600000.0
2008-08-20 09:54:00,1.56791,1.56801,1.56774,1.56791,23600000.0
2008-08-20 09:55:00,1.56796,1.56853,1.56796,1.56853,47800001.0
2008-08-20 09:56:00,1.56827,1.56837,1.56816,1.56818,39800000.0
2008-08-20 09:57:00,1.56868,1.56897,1.5686,1.56886,43000000.0
2008-08-20 09:58:00,1.56911,1.56973,1.56908,1.56964,43600000.0
2008-08-20 09:59:00,1.56981,1.57024,1.56954,1.5701,32800000.0
2008-08-20 10:00:00,1.56943,1.56961,1.56895,1.56948,34000000.0
2008-08-20 10:01:00,1.56945,1.56948,1.56902,1.56906,32600000.0
2008-08-20 10:02:00,1.56903,1.56905,1.56823,1.56846,46300000.0
2008-08-20 10:03:00,1.56855,1.56887,1.56854,1.56877,53600002.0
2008-08-20 10:04:00,1.56921,1.56968,1.56878,1.56938,59100000.0
2008-08-20 10:05:00,1.56895,1.56949,1.5688,1.56911,52800000.0
2008-08-20 10:06:00,1.56922,1.56927,1.56902,1.56907,25400000.0
2008-08-20 10:07:00,1.56915,1.57079,1.56915,1.57079,27200000.0
2008-08-20 10:08:00,1.57054,1.57104,1.57054,1.5708,19400000.0
2008-08-20 10:09:00,1.57081,1.57085,1.57056,1.57085,28100000.0
2008-08-20 10:10:00,1.57087,1.57108,1.57055,1.57106,36400000.0
2008-08-20 10:11:00,1.571,1.57112,1.57062,1.57087,29700000.0
2008-08-20 10:12:00,1.57052,1.57085,1.57039,1.57044,29400000.0
2008-08-20 10:13:00,1.57037,1.57037,1.56988,1.57009,36000000.0
2008-08-20 10:14:00,1.57011,1.57017,1.56996,1.57016,22000000.0
2008-08-20 10:15:00,1.57004,1.57004,1.56989,1.57,21700000.0
2008-08-20 10:16:00,1.57002,1.57012,1.56953,1.57012,60600001.0
2008-08-20 10:17:00,1.57023,1.57041,1.56991,1.57027,26500000.0
2008-08-20 10:18:00,1.57027,1.57027,1.56973,1.56985,41000000.0
2008-08-20 10:19:00,1.5698,1.56982,1.56944,1.56955,27200000.0
2008-08-20 10:20:00,1.56942,1.56942,1.56913,1.56922,16200000.0
2008-08-20 10:21:00,1.56877,1.56921,1.56877,1.56902,40200000.0
2008-08-20 10:22:00,1.5693,1.56952,1.56891,1.56942,36000000.0
2008-08-20 10:23:00,1.56917,1.56992,1.56906,1.56917,32200000.0
2008-08-20 10:24:00,1.56922,1.56978,1.56922,1.56953,34000000.0
2008-08-20 10:25:00,1.56938,1.56951,1.5691,1.56931,33600001.0
2008-08-20 10:26:00,1.56926,1.56928,1.56912,1.5692,45300000.0
2008-08-20 10:27:00,1.56932,1.56941,1.56912,1.56912,26900000.0
2008-08-20 10:28:00,1.56941,1.56965,1.56935,1.56938,29600000.0
2008-08-20 10:29:00,1.5694,1.56974,1.56934,1.56967,50200000.0
2008-08-20 10:30:00,1.56961,1.56994,1.56947,1.56975,31400000.0
2008-08-20 10:31:00,1.56988,1.57035,1.56982,1.57035,31600000.0
2008-08-20 10:32:00,1.56996,1.57021,1.56987,1.57017,35300000.0
2008-08-20 10:33:00,1.5699,1.5699,1.56928,1.56931,38200000.0
2008-08-20 10:34:00,1.56941,1.56956,1.56925,1.56925,58400001.0
2008-08-20 10:35:00,1.56939,1.56956,1.5693,1.5695,37400000.0
2008-08-20 10:36:00,1.56958,1.56969,1.56898,1.56898,50200001.0
2008-08-20 10:37:00,1.56917,1.56938,1.569,1.56925,40200000.0
2008-08-20 10:38:00,1.56962,1.57011,1.56962,1.56988,53600001.0
2008-08-20 10:39:00,1.56984,1.57039,1.56984,1.57001,47100000.0
2008-08-20 10:40:00,1.57022,1.57046,1.57014,1.5702,28000000.0
2008-08-20 10:41:00,1.57043,1.57043,1.57003,1.57017,40300000.0
2008-08-20 10:42:00,1.57049,1.57084,1.57016,1.57072,34800000.0
2008-08-20 10:43:00,1.57074,1.57089,1.57043,1.57043,49300000.0
2008-08-20 10:44:00,1.57037,1.57065,1.57036,1.57059,24800000.0
2008-08-20 10:45:00,1.5703,1.57047,1.57015,1.57015,33800000.0
2008-08-20 10:46:00,1.57066,1.57076,1.57053,1.5706,38600000.0
2008-08-20 10:47:00,1.57057,1.57076,1.57053,1.57059,36400000.0
2008-08-20 10:48:00,1.57062,1.57076,1.57055,1.57058,19000000.0
2008-08-20 10:49:00,1.57066,1.57076,1.57057,1.57062,42000001.0
2008-08-20 10:50:00,1.5707,1.57075,1.57043,1.57072,85500000.0
2008-08-20 10:51:00,1.57089,1.57093,1.57078,1.57078,20600000.0
2008-08-20 10:52:00,1.57085,1.5709,1.57063,1.5707,37100000.0
2008-08-20 10:53:00,1.57063,1.57072,1.57039,1.57063,27600000.0
2008-08-20 10:54:00,1.57071,1.57074,1.57023,1.57074,21000000.0
2008-08-20 10:55:00,1.57077,1.57077,1.57035,1.57053,31300000.0
2008-08-20 10:56:00,1.57053,1.57068,1.57025,1.57028,45700000.0
2008-08-20 10:57:00,1.57004,1.57004,1.56958,1.56978,42400000.0
2008-08-20 10:58:00,1.5696,1.56991,1.5692,1.5692,65200001.0
2008-08-20 10:59:00,1.56929,1.56933,1.56841,1.56876,39000000.0
2008-08-20 11:00:00,1.56898,1.56916,1.56892,1.56908,34600001.0
2008-08-20 11:01:00,1.56914,1.56919,1.56899,1.56899,25200000.0
2008-08-20 11:02:00,1.56914,1.56914,1.56879,1.56906,34400001.0
2008-08-20 11:03:00,1.56912,1.56953,1.56905,1.56952,38700000.0
2008-08-20 11:04:00,1.56938,1.56973,1.56908,1.56973,27600000.0
2008-08-20 11:05:00,1.56958,1.56971,1.56941,1.5696,31200000.0
2008-08-20 11:06:00,1.56966,1.56992,1.56959,1.56992,48000000.0
2008-08-20 11:07:00,1.56993,1.57002,1.56972,1.56988,55000001.0
2008-08-20 11:08:00,1.56995,1.56995,1.56936,1.56936,23600000.0
2008-08-20 11:09:00,1.56883,1.5691,1.56868,1.56901,41700000.0
2008-08-20 11:10:00,1.56899,1.56922,1.56873,1.56896,39800000.0
2008-08-20 11:11:00,1.56866,1.56882,1.56847,1.56882,40800001.0
2008-08-20 11:12:00,1.56862,1.56911,1.56853,1.56897,29600000.0
2008-08-20 11:13:00,1.56896,1.56902,1.56877,1.56893,42400000.0
2008-08-20 11:14:00,1.5688,1.56888,1.56833,1.56842,41400000.0
2008-08-20 11:15:00,1.5685,1.5685,1.56811,1.56836,32000000.0
2008-08-20 11:16:00,1.56818,1.56825,1.56793,1.56793,52200000.0
2008-08-20 11:17:00,1.56746,1.56782,1.56738,1.5678,35800000.0
2008-08-20 11:18:00,1.56781,1.56792,1.56709,1.56763,24400000.0
2008-08-20 11:19:00,1.56765,1.56769,1.56742,1.56751,23500000.0
2008-08-20 11:20:00,1.56712,1.5672,1.56702,1.56716,32600000.0
2008-08-20 11:21:00,1.5672,1.56726,1.56705,1.56708,51400000.0
2008-08-20 11:22:00,1.56691,1.56694,1.56665,1.56684,41400000.0
2008-08-20 11:23:00,1.5667,1.5667,1.56619,1.56626,31600000.0
2008-08-20 11:24:00,1.56638,1.56642,1.56556,1.56576,31000000.0
2008-08-20 11:25:00,1.56586,1.56586,1.56524,1.56548,41900000.0
2008-08-20 11:26:00,1.56526,1.56563,1.56526,1.56563,45600000.0
2008-08-20 11:27:00,1.56575,1.56598,1.56552,1.56598,41200000.0
2008-08-20 11:28:00,1.56565,1.56565,1.56504,1.56504,38000000.0
2008-08-20 11:29:00,1.56484,1.5654,1.56468,1.5654,44700000.0
2008-08-20 11:30:00,1.56535,1.56555,1.56507,1.56555,39400000.0
2008-08-20 11:31:00,1.5656,1.56576,1.56543,1.56558,47100000.0
2008-08-20 11:32:00,1.56545,1.56575,1.56545,1.56552,33500000.0
2008-08-20 11:33:00,1.56565,1.56597,1.56558,1.56563,63400000.0
2008-08-20 11:34:00,1.56532,1.56608,1.56532,1.56607,28600000.0
2008-08-20 11:35:00,1.56584,1.56602,1.56571,1.56593,33200000.0
2008-08-20 11:36:00,1.56581,1.56581,1.56571,1.56579,27800000.0
2008-08-20 11:37:00,1.56569,1.56583,1.56558,1.56571,44000001.0
2008-08-20 11:38:00,1.56541,1.56541,1.56506,1.56513,94900000.0
2008-08-20 11:39:00,1.56506,1.56512,1.56475,1.5648,33800000.0
2008-08-20 11:40:00,1.56492,1.56539,1.56485,1.56539,36400000.0
2008-08-20 11:41:00,1.56523,1.56527,1.56506,1.56522,34100000.0
2008-08-20 11:42:00,1.56539,1.56555,1.56539,1.5655,30800000.0
2008-08-20 11:43:00,1.56557,1.56573,1.56541,1.56563,18600000.0
2008-08-20 11:44:00,1.56574,1.56574,1.56547,1.56547,29400000.0
2008-08-20 11:45:00,1.5656,1.5656,1.56499,1.56525,57500000.0
2008-08-20 11:46:00,1.56478,1.56505,1.5647,1.56489,32800000.0
2008-08-20 11:47:00,1.56483,1.56498,1.56471,1.56479,33600000.0
2008-08-20 11:48:00,1.56445,1.56445,1.56373,1.56373,23600000.0
2008-08-20 11:49:00,1.56403,1.56407,1.56334,1.56334,35300000.0
2008-08-20 11:50:00,1.56309,1.5635,1.56282,1.56349,38900000.0
2008-08-20 11:51:00,1.56367,1.56377,1.56343,1.56377,33000000.0
2008-08-20 11:52:00,1.56342,1.56342,1.56271,1.56271,48300000.0
2008-08-20 11:53:00,1.56275,1.56321,1.56275,1.56321,32600000.0
2008-08-20 11:54:00,1.56352,1.56387,1.56336,1.56387,39800000.0
2008-08-20 11:55:00,1.56384,1.56398,1.56354,1.56367,33400000.0
2008-08-20 11:56:00,1.56379,1.56402,1.56357,1.56375,39200000.0
2008-08-20 11:57:00,1.56382,1.56406,1.56368,1.56406,33200000.0
2008-08-20 11:58:00,1.56405,1.56424,1.56395,1.56408,25600000.0
2008-08-20 11:59:00,1.56408,1.56408,1.56379,1.56387,37200000.0
2008-08-20 12:00:00,1.56362,1.56362,1.56308,1.56331,33100000.0
2008-08-20 12:01:00,1.5631,1.5631,1.56244,1.56278,42400000.0
2008-08-20 12:02:00,1.5629,1.5629,1.56269,1.56269,37900000.0
2008-08-20 12:03:00,1.56296,1.56319,1.56267,1.56267,36000000.0
2008-08-20 12:04:00,1.56323,1.56343,1.563,1.56332,42000000.0
2008-08-20 12:05:00,1.56326,1.56326,1.56306,1.56325,30000000.0
2008-08-20 12:06:00,1.5632,1.56351,1.56307,1.56338,31400000.0
2008-08-20 12:07:00,1.56325,1.56357,1.56308,1.56343,36600000.0
2008-08-20 12:08:00,1.56317,1.56344,1.56315,1.56343,28600000.0
2008-08-20 12:09:00,1.56356,1.56367,1.56351,1.56351,43200001.0
2008-08-20 12:10:00,1.56376,1.56389,1.56364,1.56372,46200000.0
2008-08-20 12:11:00,1.56387,1.56434,1.56387,1.56401,19800000.0
2008-08-20 12:12:00,1.564,1.56417,1.5637,1.56402,62600000.0
2008-08-20 12:13:00,1.56405,1.56425,1.564,1.56425,24200000.0
2008-08-20 12:14:00,1.56408,1.56408,1.56361,1.56385,34400000.0
2008-08-20 12:15:00,1.564,1.56421,1.5638,1.56421,25400000.0
2008-08-20 12:16:00,1.56385,1.5646,1.56385,1.56387,74199999.0
2008-08-20 12:17:00,1.56402,1.56407,1.56387,1.56406,29000000.0
2008-08-20 12:18:00,1.56414,1.5642,1.56372,1.5642,53600001.0
2008-08-20 12:19:00,1.56407,1.56458,1.56406,1.56458,40500000.0
2008-08-20 12:20:00,1.56435,1.56455,1.56427,1.56446,20800000.0
2008-08-20 12:21:00,1.56437,1.56486,1.5642,1.56485,37600000.0
2008-08-20 12:22:00,1.56495,1.56495,1.56453,1.56453,32200000.0
2008-08-20 12:23:00,1.56462,1.56498,1.56456,1.5647,41700000.0
2008-08-20 12:24:00,1.56444,1.56477,1.56437,1.56437,40100000.0
2008-08-20 12:25:00,1.56453,1.56488,1.56442,1.5647,29200000.0
2008-08-20 12:26:00,1.56474,1.56493,1.56442,1.56493,43000000.0
2008-08-20 12:27:00,1.56501,1.56505,1.56487,1.56503,47600001.0
2008-08-20 12:28:00,1.56506,1.56513,1.56497,1.565,43200000.0
2008-08-20 12:29:00,1.56501,1.5651,1.5647,1.56494,32600001.0
2008-08-20 12:30:00,1.56516,1.56516,1.56478,1.56507,53400000.0
2008-08-20 12:31:00,1.56512,1.56514,1.56482,1.5649,31200000.0
2008-08-20 12:32:00,1.56516,1.56516,1.56488,1.56491,52800000.0
2008-08-20 12:33:00,1.56504,1.56504,1.56485,1.565,28000000.0
2008-08-20 12:34:00,1.56499,1.56532,1.56499,1.5651,40200000.0
2008-08-20 12:35:00,1.56521,1.56556,1.56521,1.56556,35200000.0
2008-08-20 12:36:00,1.56547,1.56547,1.56519,1.56547,44700000.0
2008-08-20 12:37:00,1.56562,1.56579,1.56539,1.56549,34600000.0
2008-08-20 12:38:00,1.5655,1.56572,1.56532,1.56572,17400000.0
2008-08-20 12:39:00,1.56587,1.56587,1.56541,1.56541,26800000.0
2008-08-20 12:40:00,1.5655,1.5659,1.56536,1.56544,34200000.0
2008-08-20 12:41:00,1.56555,1.5657,1.56506,1.56546,27600000.0
2008-08-20 12:42:00,1.56537,1.56537,1.56484,1.56484,48600000.0
2008-08-20 12:43:00,1.56471,1.56481,1.56468,1.56478,25800000.0
2008-08-20 12:44:00,1.56502,1.56531,1.56473,1.56504,46500000.0
2008-08-20 12:45:00,1.56476,1.56476,1.564,1.564,27200000.0
2008-08-20 12:46:00,1.56394,1.56413,1.56388,1.56409,28900000.0
2008-08-20 12:47:00,1.56386,1.56418,1.56386,1.56402,28400000.0
2008-08-20 12:48:00,1.56413,1.56424,1.56406,1.5641,34700000.0
2008-08-20 12:49:00,1.56446,1.56462,1.56399,1.56399,34200000.0
2008-08-20 12:50:00,1.56416,1.56416,1.56385,1.56405,35000000.0
2008-08-20 12:51:00,1.56413,1.56426,1.56386,1.56413,52600000.0
2008-08-20 12:52:00,1.56429,1.56444,1.5641,1.56444,24800000.0
2008-08-20 12:53:00,1.56446,1.56465,1.56423,1.56463,45800000.0
2008-08-20 12:54:00,1.56461,1.56502,1.56461,1.56502,30400000.0
2008-08-20 12:55:00,1.56517,1.56517,1.5647,1.56474,43600000.0
2008-08-20 12:56:00,1.5646,1.5648,1.56432,1.56453,42600000.0
2008-08-20 12:57:00,1.56454,1.56491,1.56454,1.56476,42700000.0
2008-08-20 12:58:00,1.56481,1.56499,1.5648,1.56499,31400000.0
2008-08-20 12:59:00,1.56455,1.56489,1.56447,1.5648,101000000.0
2008-08-20 13:00:00,1.56501,1.56525,1.56487,1.565,53900000.0
2008-08-20 13:01:00,1.56502,1.5653,1.56499,1.5653,40000000.0
2008-08-20 13:02:00,1.56517,1.5654,1.56515,1.56517,37700000.0
2008-08-20 13:03:00,1.56513,1.5652,1.56498,1.56499,41400000.0
2008-08-20 13:04:00,1.56466,1.56503,1.56466,1.56491,41400000.0
2008-08-20 13:05:00,1.56461,1.56499,1.56461,1.56486,32600000.0
2008-08-20 13:06:00,1.5648,1.56506,1.56445,1.56479,33000000.0
2008-08-20 13:07:00,1.5646,1.56484,1.56445,1.56469,31200000.0
2008-08-20 13:08:00,1.56493,1.56515,1.56455,1.56478,54000000.0
2008-08-20 13:09:00,1.56499,1.56522,1.56494,1.56507,56500000.0
2008-08-20 13:10:00,1.5652,1.56553,1.56519,1.56553,40900000.0
2008-08-20 13:11:00,1.56556,1.56561,1.56543,1.56558,39300000.0
2008-08-20 13:12:00,1.5657,1.56583,1.56533,1.56533,38900000.0
2008-08-20 13:13:00,1.56533,1.56548,1.56502,1.56518,46100000.0
2008-08-20 13:14:00,1.56491,1.56505,1.56462,1.56477,37800000.0
2008-08-20 13:15:00,1.56471,1.56482,1.56443,1.56451,56900000.0
2008-08-20 13:16:00,1.56471,1.56478,1.56453,1.56473,43800000.0
2008-08-20 13:17:00,1.56447,1.56451,1.5639,1.56438,41700000.0
2008-08-20 13:18:00,1.56446,1.56485,1.56446,1.56485,29600000.0
2008-08-20 13:19:00,1.56496,1.56514,1.56484,1.56503,41400000.0
2008-08-20 13:20:00,1.56519,1.56529,1.56477,1.56506,41900000.0
2008-08-20 13:21:00,1.56527,1.56543,1.5651,1.56537,36800000.0
2008-08-20 13:22:00,1.56534,1.56539,1.56521,1.56524,37600000.0
2008-08-20 13:23:00,1.56462,1.56533,1.56462,1.56525,31400000.0
2008-08-20 13:24:00,1.5654,1.56563,1.56534,1.56563,44500001.0
2008-08-20 13:25:00,1.56549,1.56552,1.56535,1.56546,23400000.0
2008-08-20 13:26:00,1.5655,1.56551,1.56517,1.56532,37400000.0
2008-08-20 13:27:00,1.56552,1.56563,1.56544,1.56557,25800000.0
2008-08-20 13:28:00,1.56553,1.56575,1.56546,1.56549,37600000.0
2008-08-20 13:29:00,1.56564,1.56564,1.56506,1.56543,38800000.0
2008-08-20 13:30:00,1.56541,1.56541,1.56467,1.56491,53000001.0
2008-08-20 13:31:00,1.56481,1.56481,1.564,1.56452,49200000.0
2008-08-20 13:32:00,1.56449,1.56464,1.56411,1.56419,349800000.0
2008-08-20 13:33:00,1.56418,1.56435,1.56384,1.56435,560099999.0
2008-08-20 13:34:00,1.5641,1.56425,1.56362,1.56384,620700002.0
2008-08-20 13:35:00,1.56386,1.56401,1.56353,1.56369,457000000.0
2008-08-20 13:36:00,1.56347,1.56373,1.56307,1.56337,168900000.0
2008-08-20 13:37:00,1.56333,1.56356,1.56298,1.56356,585100002.0
2008-08-20 13:38:00,1.56337,1.56378,1.56337,1.56364,399300000.0
2008-08-20 13:39:00,1.56358,1.56375,1.56309,1.56375,181700000.0
2008-08-20 13:40:00,1.56374,1.56392,1.56358,1.56367,492000001.0
2008-08-20 13:41:00,1.56375,1.5638,1.56324,1.56332,350800002.0
2008-08-20 13:42:00,1.56323,1.56368,1.56313,1.56368,747700000.0
2008-08-20 13:43:00,1.5637,1.56384,1.56356,1.56384,157800000.0
2008-08-20 13:44:00,1.56375,1.56393,1.56308,1.56344,333000000.0
2008-08-20 13:45:00,1.56328,1.56331,1.56293,1.56331,258099999.0
2008-08-20 13:46:00,1.56345,1.56373,1.56325,1.56353,164500000.0
2008-08-20 13:47:00,1.5636,1.5638,1.56337,1.5638,261400002.0
2008-08-20 13:48:00,1.56396,1.56396,1.56367,1.56375,122800000.0
2008-08-20 13:49:00,1.5637,1.56405,1.56355,1.56355,243400000.0
2008-08-20 13:50:00,1.56343,1.56375,1.56343,1.56358,178600000.0
2008-08-20 13:51:00,1.56348,1.56349,1.56284,1.56301,342900000.0
2008-08-20 13:52:00,1.56302,1.56419,1.56302,1.56387,349200000.0
2008-08-20 13:53:00,1.56392,1.56465,1.56363,1.56443,405100001.0
2008-08-20 13:54:00,1.56454,1.56491,1.56418,1.56477,416200000.0
2008-08-20 13:55:00,1.56481,1.565,1.5647,1.56474,420900000.0
2008-08-20 13:56:00,1.56472,1.56501,1.56467,1.56476,471599999.0
2008-08-20 13:57:00,1.56487,1.56494,1.56478,1.56484,285000000.0
2008-08-20 13:58:00,1.56479,1.56488,1.56452,1.56464,352000001.0
2008-08-20 13:59:00,1.56452,1.56471,1.56436,1.56447,278100000.0
2008-08-20 14:00:00,1.56434,1.56434,1.56322,1.56322,375400001.0
2008-08-20 14:01:00,1.56296,1.56316,1.56159,1.56168,196800000.0
2008-08-20 14:02:00,1.56161,1.56195,1.56144,1.56154,321000001.0
2008-08-20 14:03:00,1.56147,1.56168,1.56114,1.56155,401200000.0
2008-08-20 14:04:00,1.56153,1.56196,1.56124,1.5614,330700000.0
2008-08-20 14:05:00,1.56126,1.56148,1.56068,1.56099,344700000.0
2008-08-20 14:06:00,1.56102,1.56159,1.56082,1.56142,440200002.0
2008-08-20 14:07:00,1.56167,1.56229,1.56165,1.56207,495600001.0
2008-08-20 14:08:00,1.5622,1.56247,1.56207,1.56219,270700001.0
2008-08-20 14:09:00,1.56228,1.56265,1.56209,1.56246,280600001.0
2008-08-20 14:10:00,1.56254,1.56283,1.56248,1.56253,232200000.0
2008-08-20 14:11:00,1.56259,1.56277,1.56247,1.56266,219200000.0
2008-08-20 14:12:00,1.56271,1.56334,1.56271,1.56334,517400000.0
2008-08-20 14:13:00,1.56348,1.56386,1.56339,1.56355,434100000.0
2008-08-20 14:14:00,1.56344,1.56386,1.56336,1.56358,432200001.0
2008-08-20 14:15:00,1.56341,1.56341,1.5628,1.56303,230500001.0
2008-08-20 14:16:00,1.56303,1.56303,1.5624,1.56254,112500000.0
2008-08-20 14:17:00,1.56247,1.56248,1.56176,1.56176,183600001.0
2008-08-20 14:18:00,1.5616,1.56165,1.56104,1.56141,255600000.0
2008-08-20 14:19:00,1.56129,1.56129,1.55973,1.56053,407400000.0
2008-08-20 14:20:00,1.56037,1.5605,1.56005,1.56005,312200002.0
2008-08-20 14:21:00,1.55993,1.5603,1.55985,1.56004,344700000.0
2008-08-20 14:22:00,1.56009,1.56017,1.55988,1.55996,470000002.0
2008-08-20 14:23:00,1.56006,1.56028,1.55996,1.56019,468400000.0
2008-08-20 14:24:00,1.56032,1.5608,1.56032,1.56073,358700001.0
2008-08-20 14:25:00,1.56081,1.56113,1.56081,1.56097,347900000.0
2008-08-20 14:26:00,1.56099,1.56145,1.56096,1.56139,361900001.0
2008-08-20 14:27:00,1.56137,1.56153,1.56106,1.56106,210200001.0
2008-08-20 14:28:00,1.56096,1.56125,1.56067,1.56067,533900000.0
2008-08-20 14:29:00,1.56035,1.56045,1.56003,1.56033,519900001.0
2008-08-20 14:30:00,1.55933,1.55947,1.5568,1.55823,634700002.0
2008-08-20 14:31:00,1.55836,1.55931,1.55811,1.55931,552500001.0
2008-08-20 14:32:00,1.55945,1.56024,1.55937,1.55968,333300001.0
2008-08-20 14:33:00,1.55975,1.55997,1.5592,1.55994,216600000.0
2008-08-20 14:34:00,1.56,1.56134,1.56,1.56119,132700000.0
2008-08-20 14:35:00,1.56136,1.56144,1.56083,1.56111,274000001.0
2008-08-20 14:36:00,1.56093,1.56107,1.56024,1.56024,250400001.0
2008-08-20 14:37:00,1.5602,1.5604,1.55991,1.56022,206100001.0
2008-08-20 14:38:00,1.56025,1.5607,1.56025,1.56051,137100000.0
2008-08-20 14:39:00,1.56047,1.56047,1.55987,1.56004,171900000.0
2008-08-20 14:40:00,1.55986,1.55994,1.55953,1.5598,335000000.0
2008-08-20 14:41:00,1.55989,1.56013,1.55983,1.55991,296100000.0
2008-08-20 14:42:00,1.56006,1.56016,1.56001,1.56009,115900001.0
2008-08-20 14:43:00,1.56006,1.56072,1.55967,1.56072,136500000.0
2008-08-20 14:44:00,1.56085,1.56211,1.56055,1.56194,372700000.0
2008-08-20 14:45:00,1.56192,1.56206,1.56112,1.56112,379200002.0
2008-08-20 14:46:00,1.56115,1.56126,1.5608,1.56121,307200000.0
2008-08-20 14:47:00,1.56126,1.56135,1.56114,1.5613,334700001.0
2008-08-20 14:48:00,1.56128,1.56165,1.56121,1.56124,392799999.0
2008-08-20 14:49:00,1.56113,1.56136,1.56111,1.56136,127100000.0
2008-08-20 14:50:00,1.56133,1.56133,1.56043,1.56043,305800001.0
2008-08-20 14:51:00,1.56044,1.56052,1.56024,1.56045,135200000.0
2008-08-20 14:52:00,1.56027,1.56092,1.56027,1.5608,329400001.0
2008-08-20 14:53:00,1.56093,1.56108,1.56071,1.5609,442300001.0
2008-08-20 14:54:00,1.56079,1.56095,1.56059,1.56061,142600000.0
2008-08-20 14:55:00,1.56046,1.56062,1.56026,1.56039,286400002.0
2008-08-20 14:56:00,1.56039,1.56049,1.56015,1.56042,417900000.0
2008-08-20 14:57:00,1.5603,1.56036,1.55977,1.55993,388300003.0
2008-08-20 14:58:00,1.55989,1.56024,1.55989,1.56007,348200000.0
2008-08-20 14:59:00,1.56006,1.56018,1.55995,1.55998,264900000.0
2008-08-20 15:00:00,1.56002,1.56047,1.55981,1.56047,685300001.0
2008-08-20 15:01:00,1.56019,1.56019,1.55964,1.55997,343200001.0
2008-08-20 15:02:00,1.55964,1.56009,1.55964,1.55975,540100002.0
2008-08-20 15:03:00,1.55954,1.5597,1.55921,1.55921,429200000.0
2008-08-20 15:04:00,1.55928,1.55976,1.55919,1.55952,417900001.0
2008-08-20 15:05:00,1.55951,1.55965,1.55941,1.55943,378100001.0
2008-08-20 15:06:00,1.55959,1.55962,1.5593,1.55937,337900001.0
2008-08-20 15:07:00,1.55966,1.56006,1.55945,1.55993,302900000.0
2008-08-20 15:08:00,1.55988,1.56014,1.55949,1.55963,427300000.0
2008-08-20 15:09:00,1.55958,1.56003,1.55958,1.55967,514200001.0
2008-08-20 15:10:00,1.55987,1.56065,1.55987,1.56026,584300001.0
2008-08-20 15:11:00,1.56006,1.56057,1.56004,1.56056,467499999.0
2008-08-20 15:12:00,1.56053,1.56081,1.56034,1.56062,425300001.0
2008-08-20 15:13:00,1.56068,1.56108,1.56068,1.56108,417500000.0
2008-08-20 15:14:00,1.56122,1.56177,1.56086,1.56177,469700002.0
2008-08-20 15:15:00,1.56183,1.56199,1.56173,1.5619,397400002.0
2008-08-20 15:16:00,1.56178,1.56197,1.56165,1.56181,486199999.0
2008-08-20 15:17:00,1.56188,1.56216,1.56161,1.56212,352600000.0
2008-08-20 15:18:00,1.56228,1.5627,1.56228,1.5626,251600000.0
2008-08-20 15:19:00,1.56251,1.56278,1.5624,1.56266,528700002.0
2008-08-20 15:20:00,1.56288,1.563,1.56262,1.5629,394700000.0
2008-08-20 15:21:00,1.56271,1.56299,1.5625,1.56299,676600000.0
2008-08-20 15:22:00,1.56295,1.56307,1.56266,1.56266,540200001.0
2008-08-20 15:23:00,1.56262,1.56303,1.56237,1.56244,394200000.0
2008-08-20 15:24:00,1.56243,1.5625,1.56204,1.56222,570500001.0
2008-08-20 15:25:00,1.56235,1.56285,1.56186,1.56186,629500002.0
2008-08-20 15:26:00,1.56176,1.56176,1.56139,1.56175,688900000.0
2008-08-20 15:27:00,1.56191,1.56248,1.5618,1.56234,596100000.0
2008-08-20 15:28:00,1.56223,1.56251,1.56213,1.5624,626200001.0
2008-08-20 15:29:00,1.56235,1.56271,1.56235,1.56252,563500000.0
2008-08-20 15:30:00,1.56237,1.56241,1.56203,1.56216,648500000.0
2008-08-20 15:31:00,1.56212,1.56255,1.56195,1.56233,507900002.0
2008-08-20 15:32:00,1.56241,1.56264,1.5623,1.5623,495799999.0
2008-08-20 15:33:00,1.56243,1.56281,1.56221,1.56248,472600002.0
2008-08-20 15:34:00,1.56263,1.56297,1.56251,1.56272,374800001.0
2008-08-20 15:35:00,1.56263,1.56263,1.5621,1.56216,612800000.0
2008-08-20 15:36:00,1.56249,1.56269,1.56216,1.56225,368300000.0
2008-08-20 15:37:00,1.56218,1.56308,1.56214,1.56286,293200000.0
2008-08-20 15:38:00,1.56288,1.56303,1.56258,1.56261,378100000.0
2008-08-20 15:39:00,1.56258,1.56314,1.56245,1.56312,459200001.0
2008-08-20 15:40:00,1.56294,1.56295,1.56253,1.56283,419600002.0
2008-08-20 15:41:00,1.56282,1.56282,1.56218,1.56263,267500000.0
2008-08-20 15:42:00,1.56263,1.56274,1.56253,1.56268,179900000.0
2008-08-20 15:43:00,1.56288,1.56334,1.56265,1.56327,417500000.0
2008-08-20 15:44:00,1.56322,1.56333,1.56297,1.56321,420300002.0
2008-08-20 15:45:00,1.56322,1.5634,1.56305,1.56331,602100000.0
2008-08-20 15:46:00,1.56339,1.56397,1.56335,1.56386,469100000.0
2008-08-20 15:47:00,1.56396,1.5643,1.56352,1.56372,211700000.0
2008-08-20 15:48:00,1.56366,1.56372,1.5632,1.56339,238600001.0
2008-08-20 15:49:00,1.56343,1.56362,1.56321,1.5635,376700001.0
2008-08-20 15:50:00,1.56354,1.56375,1.56331,1.56358,387600003.0
2008-08-20 15:51:00,1.56363,1.56399,1.56349,1.56386,556300001.0
2008-08-20 15:52:00,1.56395,1.56406,1.56366,1.56366,361000003.0
2008-08-20 15:53:00,1.56383,1.56448,1.56383,1.56417,398600000.0
2008-08-20 15:54:00,1.56419,1.56428,1.56356,1.564,346900000.0
2008-08-20 15:55:00,1.56389,1.56422,1.56385,1.56391,391000002.0
2008-08-20 15:56:00,1.56402,1.56415,1.56384,1.56392,342200000.0
2008-08-20 15:57:00,1.56385,1.56427,1.56358,1.5637,362500000.0
2008-08-20 15:58:00,1.56355,1.56381,1.56327,1.56364,493200002.0
2008-08-20 15:59:00,1.56352,1.56367,1.56252,1.56298,533400001.0
2008-08-20 16:00:00,1.5628,1.56307,1.56259,1.56276,463900003.0
2008-08-20 16:01:00,1.56237,1.56253,1.56219,1.56239,441600001.0
2008-08-20 16:02:00,1.56251,1.56296,1.56246,1.56279,490400001.0
2008-08-20 16:03:00,1.56269,1.56293,1.56227,1.5628,471800002.0
2008-08-20 16:04:00,1.56267,1.56267,1.56212,1.5624,444500003.0
2008-08-20 16:05:00,1.56246,1.56309,1.56246,1.56297,296000000.0
2008-08-20 16:06:00,1.5628,1.56301,1.56274,1.56288,226500000.0
2008-08-20 16:07:00,1.56299,1.56327,1.56296,1.56317,225000000.0
2008-08-20 16:08:00,1.56316,1.56367,1.56302,1.56367,157500001.0
2008-08-20 16:09:00,1.56387,1.56432,1.56379,1.56388,321900001.0
2008-08-20 16:10:00,1.5639,1.56414,1.56363,1.56399,497700000.0
2008-08-20 16:11:00,1.56394,1.56431,1.56389,1.56419,649500001.0
2008-08-20 16:12:00,1.56422,1.56567,1.56422,1.56541,440900001.0
2008-08-20 16:13:00,1.56548,1.56575,1.56508,1.56508,559200001.0
2008-08-20 16:14:00,1.56504,1.56527,1.56469,1.56473,563900001.0
2008-08-20 16:15:00,1.56489,1.56589,1.56482,1.56571,652399999.0
2008-08-20 16:16:00,1.56586,1.56648,1.56572,1.56572,532800001.0
2008-08-20 16:17:00,1.56557,1.56584,1.56497,1.56534,507100000.0
2008-08-20 16:18:00,1.56538,1.56629,1.56529,1.5657,820300000.0
2008-08-20 16:19:00,1.56598,1.56713,1.56551,1.56713,658700003.0
2008-08-20 16:20:00,1.56698,1.56724,1.56639,1.56664,626000001.0
2008-08-20 16:21:00,1.56682,1.56878,1.56682,1.56867,547100001.0
2008-08-20 16:22:00,1.56873,1.56873,1.56807,1.56839,467500002.0
2008-08-20 16:23:00,1.56823,1.56823,1.56726,1.56753,444500000.0
2008-08-20 16:24:00,1.56755,1.56838,1.56755,1.56778,541700002.0
2008-08-20 16:25:00,1.56765,1.56772,1.56727,1.56727,626100002.0
2008-08-20 16:26:00,1.56733,1.56808,1.56733,1.5679,527900000.0
2008-08-20 16:27:00,1.568,1.56815,1.56754,1.5678,428200000.0
2008-08-20 16:28:00,1.56794,1.56895,1.56794,1.56838,636500000.0
2008-08-20 16:29:00,1.56846,1.56889,1.56824,1.56841,412200002.0
2008-08-20 16:30:00,1.56842,1.56855,1.56815,1.5682,451300000.0
2008-08-20 16:31:00,1.56801,1.56847,1.5676,1.5684,358300001.0
2008-08-20 16:32:00,1.56853,1.56867,1.568,1.568,594599999.0
2008-08-20 16:33:00,1.56793,1.56804,1.5672,1.56752,588000001.0
2008-08-20 16:34:00,1.56744,1.56846,1.5668,1.56757,473899999.0
2008-08-20 16:35:00,1.56766,1.56864,1.56646,1.56824,385600000.0
2008-08-20 16:36:00,1.56852,1.5693,1.56821,1.569,537600003.0
2008-08-20 16:37:00,1.569,1.56946,1.56793,1.56876,565600001.0
2008-08-20 16:38:00,1.56873,1.56944,1.56852,1.56904,518400000.0
2008-08-20 16:39:00,1.5691,1.56926,1.56857,1.56862,530700000.0
2008-08-20 16:40:00,1.56862,1.56895,1.56838,1.56863,343800000.0
2008-08-20 16:41:00,1.56876,1.56913,1.56814,1.56861,382500000.0
2008-08-20 16:42:00,1.56853,1.56867,1.56799,1.56862,421200000.0
2008-08-20 16:43:00,1.56856,1.56856,1.56793,1.56817,466600001.0
2008-08-20 16:44:00,1.56812,1.56843,1.56778,1.5684,469100001.0
2008-08-20 16:45:00,1.56855,1.56896,1.56783,1.56882,451900002.0
2008-08-20 16:46:00,1.56895,1.56895,1.56817,1.56833,406500003.0
2008-08-20 16:47:00,1.56825,1.56857,1.56823,1.56838,554000002.0
2008-08-20 16:48:00,1.56836,1.5686,1.56809,1.56833,508300000.0
2008-08-20 16:49:00,1.56836,1.56842,1.56797,1.568,489000000.0
2008-08-20 16:50:00,1.56823,1.56824,1.56782,1.56805,383000001.0
2008-08-20 16:51:00,1.56811,1.56847,1.56784,1.56823,392700000.0
2008-08-20 16:52:00,1.56807,1.56833,1.56782,1.56803,230600000.0
2008-08-20 16:53:00,1.56804,1.56822,1.56782,1.56822,687200001.0
2008-08-20 16:54:00,1.56818,1.56826,1.56772,1.56786,450700000.0
2008-08-20 16:55:00,1.56782,1.56816,1.56779,1.56808,512200001.0
2008-08-20 16:56:00,1.56802,1.56804,1.56776,1.56788,248700000.0
2008-08-20 16:57:00,1.56782,1.56786,1.56694,1.56709,575400001.0
2008-08-20 16:58:00,1.56706,1.56747,1.56699,1.56701,601100000.0
2008-08-20 16:59:00,1.56683,1.56694,1.56618,1.56618,467900001.0
2008-08-20 17:00:00,1.5662,1.56659,1.566,1.56612,843800002.0
2008-08-20 17:01:00,1.56606,1.56611,1.56549,1.56577,429900000.0
2008-08-20 17:02:00,1.56582,1.566,1.56546,1.566,361300000.0
2008-08-20 17:03:00,1.56602,1.56633,1.56583,1.5659,535700002.0
2008-08-20 17:04:00,1.56571,1.56582,1.56504,1.5657,488800001.0
2008-08-20 17:05:00,1.56571,1.56611,1.56525,1.56539,496500001.0
2008-08-20 17:06:00,1.56526,1.56572,1.56526,1.56544,358800002.0
2008-08-20 17:07:00,1.56541,1.56556,1.56511,1.5654,340800001.0
2008-08-20 17:08:00,1.5654,1.5654,1.56487,1.56487,494300001.0
2008-08-20 17:09:00,1.56486,1.56543,1.56485,1.56515,493300002.0
2008-08-20 17:10:00,1.56497,1.56499,1.56361,1.56383,364900001.0
2008-08-20 17:11:00,1.56371,1.56448,1.56363,1.56366,480200000.0
2008-08-20 17:12:00,1.56357,1.56385,1.56328,1.56348,391100001.0
2008-08-20 17:13:00,1.56344,1.56349,1.56262,1.56269,307900002.0
2008-08-20 17:14:00,1.5628,1.56343,1.56255,1.5632,600000000.0
2008-08-20 17:15:00,1.56334,1.56377,1.56305,1.56315,491700001.0
2008-08-20 17:16:00,1.56319,1.56384,1.56319,1.56355,429800002.0
2008-08-20 17:17:00,1.56348,1.56366,1.56329,1.56347,357500001.0
2008-08-20 17:18:00,1.56346,1.56361,1.56318,1.5633,642800001.0
2008-08-20 17:19:00,1.56312,1.56351,1.5628,1.56321,318700000.0
2008-08-20 17:20:00,1.56331,1.56369,1.56326,1.56344,416900000.0
2008-08-20 17:21:00,1.56337,1.56354,1.56327,1.56331,408700002.0
2008-08-20 17:22:00,1.56341,1.56365,1.56314,1.56342,502600000.0
2008-08-20 17:23:00,1.5633,1.56344,1.56301,1.5631,526300002.0
2008-08-20 17:24:00,1.56308,1.56335,1.56286,1.56326,580400001.0
2008-08-20 17:25:00,1.56309,1.56309,1.56216,1.56263,401700000.0
2008-08-20 17:26:00,1.56247,1.56255,1.56121,1.56166,476200000.0
2008-08-20 17:27:00,1.56173,1.56235,1.56161,1.5621,469700002.0
2008-08-20 17:28:00,1.56206,1.56244,1.56206,1.56231,502300001.0
2008-08-20 17:29:00,1.56213,1.56213,1.5608,1.56137,642500002.0
2008-08-20 17:30:00,1.56128,1.56153,1.56096,1.56096,550500000.0
2008-08-20 17:31:00,1.56089,1.56111,1.56074,1.56111,651800001.0
2008-08-20 17:32:00,1.56136,1.56173,1.56136,1.56151,488199999.0
2008-08-20 17:33:00,1.56152,1.56173,1.56116,1.56116,496000002.0
2008-08-20 17:34:00,1.56115,1.56141,1.56077,1.56097,388800000.0
2008-08-20 17:35:00,1.56089,1.56089,1.56046,1.56063,448300001.0
2008-08-20 17:36:00,1.56062,1.56096,1.56044,1.56068,464100000.0
2008-08-20 17:37:00,1.56072,1.56117,1.56052,1.56096,322300000.0
2008-08-20 17:38:00,1.56099,1.56131,1.56064,1.56081,419800001.0
2008-08-20 17:39:00,1.56088,1.56113,1.56071,1.56107,522200000.0
2008-08-20 17:40:00,1.56102,1.5619,1.5609,1.56174,365300003.0
2008-08-20 17:41:00,1.56178,1.56197,1.56168,1.56179,356100001.0
2008-08-20 17:42:00,1.56195,1.56222,1.56183,1.56191,365400000.0
2008-08-20 17:43:00,1.56168,1.56168,1.56128,1.5613,364700000.0
2008-08-20 17:44:00,1.56128,1.56196,1.5612,1.56178,445999998.0
2008-08-20 17:45:00,1.56172,1.56207,1.56162,1.56177,526100000.0
2008-08-20 17:46:00,1.56157,1.56184,1.56147,1.5616,515000001.0
2008-08-20 17:47:00,1.56168,1.56208,1.56152,1.56162,463300002.0
2008-08-20 17:48:00,1.56171,1.5621,1.56171,1.56192,384700001.0
2008-08-20 17:49:00,1.56191,1.56191,1.56165,1.5618,373000000.0
2008-08-20 17:50:00,1.5615,1.56187,1.5615,1.56187,556100000.0
2008-08-20 17:51:00,1.56189,1.56208,1.56173,1.56189,470500001.0
2008-08-20 17:52:00,1.56194,1.56223,1.56169,1.56223,643200002.0
2008-08-20 17:53:00,1.56211,1.56238,1.56188,1.56197,522400001.0
2008-08-20 17:54:00,1.56184,1.56206,1.56166,1.56166,499600003.0
2008-08-20 17:55:00,1.56178,1.56209,1.56159,1.56159,384200000.0
2008-08-20 17:56:00,1.56137,1.56163,1.56131,1.56143,447900003.0
2008-08-20 17:57:00,1.56152,1.56212,1.56138,1.56199,575100002.0
2008-08-20 17:58:00,1.56203,1.56227,1.56186,1.56215,643399999.0
2008-08-20 17:59:00,1.56205,1.56222,1.5617,1.56222,270300001.0
2008-08-20 18:00:00,1.56213,1.56218,1.56161,1.56162,653800001.0
2008-08-20 18:01:00,1.56135,1.56157,1.56131,1.56144,697600001.0
2008-08-20 18:02:00,1.56135,1.56149,1.5612,1.56133,537900001.0
2008-08-20 18:03:00,1.5612,1.56125,1.56105,1.5612,379000000.0
2008-08-20 18:04:00,1.56132,1.56172,1.56132,1.56154,519200000.0
2008-08-20 18:05:00,1.56168,1.56188,1.56154,1.56177,537400001.0
2008-08-20 18:06:00,1.56189,1.56216,1.56184,1.56184,346800001.0
2008-08-20 18:07:00,1.56191,1.56225,1.56178,1.56188,451100000.0
2008-08-20 18:08:00,1.5619,1.56207,1.56178,1.56179,452200000.0
2008-08-20 18:09:00,1.56184,1.56186,1.56149,1.56149,534800001.0
2008-08-20 18:10:00,1.56135,1.56189,1.56135,1.56164,567700000.0
2008-08-20 18:11:00,1.56142,1.56199,1.56142,1.56161,304500001.0
2008-08-20 18:12:00,1.56163,1.56163,1.56138,1.56152,469200000.0
2008-08-20 18:13:00,1.56151,1.56154,1.56122,1.56122,301400000.0
2008-08-20 18:14:00,1.56122,1.56135,1.56114,1.56123,584200001.0
2008-08-20 18:15:00,1.5613,1.56156,1.56121,1.56153,405300000.0
2008-08-20 18:16:00,1.56152,1.56178,1.56138,1.56151,284200000.0
2008-08-20 18:17:00,1.56146,1.56178,1.56142,1.56163,504300001.0
2008-08-20 18:18:00,1.56173,1.56205,1.56161,1.56168,465900002.0
2008-08-20 18:19:00,1.56186,1.56238,1.56175,1.56213,408000003.0
2008-08-20 18:20:00,1.56217,1.56241,1.56216,1.56224,471400004.0
2008-08-20 18:21:00,1.56221,1.56242,1.56209,1.56209,372600000.0
2008-08-20 18:22:00,1.56207,1.56225,1.56186,1.56186,422800001.0
2008-08-20 18:23:00,1.56177,1.56198,1.56151,1.5617,386700000.0
2008-08-20 18:24:00,1.56156,1.56175,1.56141,1.5616,228300000.0
2008-08-20 18:25:00,1.56161,1.56176,1.56154,1.56157,419000000.0
2008-08-20 18:26:00,1.56156,1.56175,1.56156,1.56166,318900002.0
2008-08-20 18:27:00,1.56147,1.56171,1.56132,1.5614,416900001.0
2008-08-20 18:28:00,1.56124,1.56162,1.56117,1.56139,344000001.0
2008-08-20 18:29:00,1.56126,1.56172,1.56126,1.56157,691400005.0
2008-08-20 18:30:00,1.56176,1.56176,1.56148,1.56148,380300001.0
2008-08-20 18:31:00,1.56153,1.56162,1.56124,1.5614,480700001.0
2008-08-20 18:32:00,1.56151,1.56169,1.56144,1.56149,417000002.0
2008-08-20 18:33:00,1.5615,1.56192,1.56141,1.5617,602700001.0
2008-08-20 18:34:00,1.56168,1.56177,1.5613,1.56139,403200001.0
2008-08-20 18:35:00,1.56125,1.56158,1.56125,1.5614,287200001.0
2008-08-20 18:36:00,1.56159,1.56164,1.56129,1.56159,362900000.0
2008-08-20 18:37:00,1.56156,1.5617,1.56134,1.56163,360300002.0
2008-08-20 18:38:00,1.56168,1.56182,1.56156,1.56164,345500001.0
2008-08-20 18:39:00,1.56152,1.5618,1.56152,1.56165,351700001.0
2008-08-20 18:40:00,1.56175,1.56203,1.56169,1.56187,560800003.0
2008-08-20 18:41:00,1.56183,1.56193,1.56166,1.56166,167600000.0
2008-08-20 18:42:00,1.56163,1.56169,1.56133,1.56156,548000001.0
2008-08-20 18:43:00,1.56152,1.5617,1.56136,1.56144,540400000.0
2008-08-20 18:44:00,1.56135,1.56152,1.56096,1.56129,421100001.0
2008-08-20 18:45:00,1.56128,1.56142,1.56116,1.5613,279200000.0
2008-08-20 18:46:00,1.56161,1.56194,1.56158,1.56179,485300001.0
2008-08-20 18:47:00,1.56195,1.56271,1.56195,1.56271,452900000.0
2008-08-20 18:48:00,1.5628,1.56308,1.56263,1.56287,526000001.0
2008-08-20 18:49:00,1.56301,1.56331,1.56297,1.56306,343900000.0
2008-08-20 18:50:00,1.56344,1.56359,1.5633,1.56349,289899999.0
2008-08-20 18:51:00,1.56334,1.56348,1.5633,1.56343,206000000.0
2008-08-20 18:52:00,1.56322,1.56322,1.56286,1.56318,325000000.0
2008-08-20 18:53:00,1.56311,1.56325,1.56277,1.56277,636800003.0
2008-08-20 18:54:00,1.56304,1.56316,1.56292,1.56307,556500000.0
2008-08-20 18:55:00,1.56301,1.56329,1.56278,1.56278,615400001.0
2008-08-20 18:56:00,1.56282,1.56287,1.56256,1.56262,513000000.0
2008-08-20 18:57:00,1.56258,1.56279,1.56243,1.56254,685100002.0
2008-08-20 18:58:00,1.56269,1.56298,1.56265,1.56265,378000000.0
2008-08-20 18:59:00,1.56258,1.56269,1.5623,1.56267,534000001.0
2008-08-20 19:00:00,1.56251,1.56266,1.56223,1.56223,318800000.0
2008-08-20 19:01:00,1.56213,1.56255,1.56209,1.56255,525700004.0
2008-08-20 19:02:00,1.56238,1.5627,1.56216,1.56225,561900000.0
2008-08-20 19:03:00,1.56233,1.56271,1.5622,1.56238,562200001.0
2008-08-20 19:04:00,1.56238,1.56259,1.5622,1.56231,576400001.0
2008-08-20 19:05:00,1.56213,1.56213,1.56169,1.56194,655200001.0
2008-08-20 19:06:00,1.56209,1.56247,1.56201,1.56221,488900000.0
2008-08-20 19:07:00,1.56232,1.56258,1.56228,1.56247,534900000.0
2008-08-20 19:08:00,1.56228,1.56261,1.56216,1.5624,542900000.0
2008-08-20 19:09:00,1.56209,1.56212,1.56165,1.56189,528500000.0
2008-08-20 19:10:00,1.56192,1.56225,1.56186,1.56217,449600000.0
2008-08-20 19:11:00,1.56211,1.56225,1.56169,1.56193,354400001.0
2008-08-20 19:12:00,1.56214,1.56222,1.56195,1.56222,591600000.0
2008-08-20 19:13:00,1.56227,1.56256,1.56223,1.56241,763200002.0
2008-08-20 19:14:00,1.56248,1.56276,1.56244,1.56259,591000001.0
2008-08-20 19:15:00,1.56244,1.56273,1.56244,1.56259,468600001.0
2008-08-20 19:16:00,1.56251,1.56279,1.56244,1.56255,315600001.0
2008-08-20 19:17:00,1.56256,1.56287,1.56254,1.56285,440800000.0
2008-08-20 19:18:00,1.56287,1.56295,1.56255,1.56267,512700000.0
2008-08-20 19:19:00,1.56272,1.56305,1.5627,1.56275,325600001.0
2008-08-20 19:20:00,1.5628,1.56299,1.56258,1.56266,489600001.0
2008-08-20 19:21:00,1.56277,1.563,1.56268,1.56292,321000000.0
2008-08-20 19:22:00,1.56278,1.56299,1.56252,1.56295,371700000.0
2008-08-20 19:23:00,1.56293,1.56296,1.56253,1.56272,344700000.0
2008-08-20 19:24:00,1.56283,1.56329,1.56283,1.56309,529100000.0
2008-08-20 19:25:00,1.56309,1.5635,1.56295,1.56338,663499999.0
2008-08-20 19:26:00,1.56309,1.56329,1.56293,1.56318,204900000.0
2008-08-20 19:27:00,1.56328,1.5634,1.56313,1.56329,273600001.0
2008-08-20 19:28:00,1.56321,1.56326,1.5628,1.56301,308900002.0
2008-08-20 19:29:00,1.563,1.56309,1.56261,1.56294,452900001.0
2008-08-20 19:30:00,1.56288,1.56299,1.56274,1.56278,367900000.0
2008-08-20 19:31:00,1.56272,1.56294,1.56257,1.56271,540100001.0
2008-08-20 19:32:00,1.56269,1.56294,1.5626,1.5629,349599999.0
2008-08-20 19:33:00,1.56298,1.56298,1.56258,1.56267,378100002.0
2008-08-20 19:34:00,1.56272,1.56291,1.56258,1.56271,513100001.0
2008-08-20 19:35:00,1.56278,1.56287,1.56254,1.56258,457300000.0
2008-08-20 19:36:00,1.56293,1.56327,1.56289,1.5629,218300000.0
2008-08-20 19:37:00,1.56292,1.56314,1.56291,1.56302,298500000.0
2008-08-20 19:38:00,1.56309,1.56331,1.56297,1.56307,548400002.0
2008-08-20 19:39:00,1.56317,1.56344,1.56314,1.56321,254600000.0
2008-08-20 19:40:00,1.56329,1.56334,1.56312,1.56317,282500000.0
2008-08-20 19:41:00,1.56308,1.5632,1.56298,1.56298,181900000.0
2008-08-20 19:42:00,1.56294,1.56314,1.56291,1.56299,285800000.0
2008-08-20 19:43:00,1.56312,1.56347,1.56312,1.56334,255400000.0
2008-08-20 19:44:00,1.56329,1.56329,1.56299,1.56299,263700000.0
2008-08-20 19:45:00,1.56299,1.56308,1.56299,1.56307,94000000.0
2008-08-20 19:46:00,1.56301,1.56315,1.56288,1.56296,243500000.0
2008-08-20 19:47:00,1.56293,1.56293,1.56262,1.56271,378500000.0
2008-08-20 19:48:00,1.56266,1.56289,1.56255,1.56278,207800000.0
2008-08-20 19:49:00,1.56281,1.563,1.56253,1.56264,551700000.0
2008-08-20 19:50:00,1.56278,1.56293,1.56257,1.56262,552800001.0
2008-08-20 19:51:00,1.56252,1.56264,1.56244,1.56261,458500002.0
2008-08-20 19:52:00,1.56245,1.56281,1.56245,1.56281,463400000.0
2008-08-20 19:53:00,1.56285,1.56293,1.5623,1.56259,637600001.0
2008-08-20 19:54:00,1.56248,1.56253,1.56217,1.56222,332700002.0
2008-08-20 19:55:00,1.56224,1.56262,1.56221,1.56255,404300001.0
2008-08-20 19:56:00,1.56236,1.56236,1.56174,1.56187,497300000.0
2008-08-20 19:57:00,1.56184,1.56216,1.56184,1.56201,250600000.0
2008-08-20 19:58:00,1.56211,1.56237,1.5619,1.56193,444400000.0
2008-08-20 19:59:00,1.56204,1.56222,1.56183,1.56198,393100000.0
2008-08-20 20:00:00,1.56209,1.56282,1.56184,1.56248,520000002.0
2008-08-20 20:01:00,1.56273,1.56323,1.56273,1.56288,702000002.0
2008-08-20 20:02:00,1.56281,1.56322,1.56273,1.56292,486600001.0
2008-08-20 20:03:00,1.56291,1.56328,1.56279,1.56295,672100003.0
2008-08-20 20:04:00,1.56296,1.56306,1.56278,1.56284,385200000.0
2008-08-20 20:05:00,1.56272,1.56291,1.56238,1.56255,363800002.0
2008-08-20 20:06:00,1.56257,1.56275,1.56239,1.56274,546000000.0
2008-08-20 20:07:00,1.56276,1.56295,1.56254,1.56272,448600002.0
2008-08-20 20:08:00,1.56275,1.5631,1.56272,1.56305,560200002.0
2008-08-20 20:09:00,1.56295,1.5631,1.56281,1.56291,558900001.0
2008-08-20 20:10:00,1.56302,1.56318,1.56289,1.56311,695800000.0
2008-08-20 20:11:00,1.56308,1.56357,1.56308,1.56328,821600001.0
2008-08-20 20:12:00,1.56341,1.56409,1.5634,1.56409,618000000.0
2008-08-20 20:13:00,1.56409,1.56419,1.56382,1.56397,420799999.0
2008-08-20 20:14:00,1.56395,1.56412,1.56378,1.56378,355300000.0
2008-08-20 20:15:00,1.56368,1.56387,1.56357,1.56357,399500000.0
2008-08-20 20:16:00,1.56361,1.56377,1.56352,1.56359,295399999.0
2008-08-20 20:17:00,1.56358,1.56385,1.56357,1.56385,311700000.0
2008-08-20 20:18:00,1.56419,1.56443,1.56416,1.5643,603700000.0
2008-08-20 20:19:00,1.5644,1.56487,1.56429,1.56485,293000000.0
2008-08-20 20:20:00,1.56502,1.56502,1.56425,1.56425,490000000.0
2008-08-20 20:21:00,1.5641,1.56415,1.56367,1.56372,65600000.0
2008-08-20 20:22:00,1.56388,1.56433,1.56388,1.56433,218800001.0
2008-08-20 20:23:00,1.56444,1.56474,1.56431,1.5645,369400002.0
2008-08-20 20:24:00,1.56459,1.56467,1.56444,1.56464,271200000.0
2008-08-20 20:25:00,1.56467,1.56481,1.5646,1.56472,331300000.0
2008-08-20 20:26:00,1.5648,1.56497,1.5647,1.56493,345600000.0
2008-08-20 20:27:00,1.56484,1.56496,1.56446,1.5646,418700002.0
2008-08-20 20:28:00,1.56472,1.56472,1.56441,1.56444,258600000.0
2008-08-20 20:29:00,1.56454,1.56474,1.56422,1.56426,462300000.0
2008-08-20 20:30:00,1.56425,1.56495,1.56425,1.56449,225300001.0
2008-08-20 20:31:00,1.56433,1.56447,1.56422,1.56424,215800001.0
2008-08-20 20:32:00,1.56417,1.56417,1.56389,1.56406,160500001.0
2008-08-20 20:33:00,1.56406,1.56429,1.56394,1.56413,296400004.0
2008-08-20 20:34:00,1.56438,1.56448,1.56423,1.56439,363600000.0
2008-08-20 20:35:00,1.56438,1.56444,1.56425,1.56431,264300000.0
2008-08-20 20:36:00,1.56438,1.56469,1.56413,1.56463,436600000.0
2008-08-20 20:37:00,1.56472,1.56503,1.56463,1.56491,284700000.0
2008-08-20 20:38:00,1.56494,1.56504,1.56478,1.56484,280000001.0
2008-08-20 20:39:00,1.56485,1.56517,1.56485,1.56498,442200002.0
2008-08-20 20:40:00,1.5649,1.565,1.56469,1.56481,332200000.0
2008-08-20 20:41:00,1.56483,1.56495,1.56461,1.56471,416300000.0
2008-08-20 20:42:00,1.5646,1.56485,1.5646,1.56485,272400000.0
2008-08-20 20:43:00,1.56496,1.56502,1.5643,1.5643,223799999.0
2008-08-20 20:44:00,1.56458,1.56502,1.56423,1.56466,297500002.0
2008-08-20 20:45:00,1.56464,1.56487,1.56452,1.56474,508100001.0
2008-08-20 20:46:00,1.56471,1.5649,1.56458,1.56469,364500001.0
2008-08-20 20:47:00,1.56483,1.56558,1.56483,1.56522,259100000.0
2008-08-20 20:48:00,1.56531,1.56552,1.56513,1.56546,322399999.0
2008-08-20 20:49:00,1.56538,1.56561,1.56532,1.56551,494500001.0
2008-08-20 20:50:00,1.56534,1.56538,1.56503,1.56517,197100000.0
2008-08-20 20:51:00,1.56531,1.56546,1.56521,1.56536,287500000.0
2008-08-20 20:52:00,1.56531,1.56535,1.56513,1.56514,192400000.0
2008-08-20 20:53:00,1.5651,1.56536,1.56508,1.56536,202700000.0
2008-08-20 20:54:00,1.56537,1.56541,1.56522,1.56524,98900000.0
2008-08-20 20:55:00,1.56525,1.56539,1.56469,1.56496,351500000.0
2008-08-20 20:56:00,1.56494,1.56506,1.56479,1.56479,152900000.0
2008-08-20 20:57:00,1.56485,1.56505,1.56479,1.56498,359600000.0
2008-08-20 20:58:00,1.56511,1.56524,1.56507,1.56521,351400000.0
2008-08-20 20:59:00,1.56525,1.56559,1.56525,1.56551,160900000.0
2008-08-20 21:00:00,1.56529,1.56545,1.56511,1.56518,290300001.0
2008-08-20 21:01:00,1.56532,1.56538,1.56506,1.56531,213200001.0
2008-08-20 21:02:00,1.56528,1.56528,1.56469,1.56469,69800000.0
2008-08-20 21:03:00,1.5645,1.5645,1.56405,1.56405,251500000.0
2008-08-20 21:04:00,1.56408,1.56414,1.56391,1.56396,307400000.0
2008-08-20 21:05:00,1.56411,1.56444,1.56406,1.56444,475700002.0
2008-08-20 21:06:00,1.56452,1.56452,1.56421,1.56426,225700000.0
2008-08-20 21:07:00,1.56426,1.5644,1.56425,1.56429,239900001.0
2008-08-20 21:08:00,1.56426,1.56456,1.56421,1.56426,238100001.0
2008-08-20 21:09:00,1.56423,1.56433,1.56414,1.56429,322300001.0
2008-08-20 21:10:00,1.56433,1.56449,1.56425,1.56434,213900000.0
2008-08-20 21:11:00,1.56438,1.56472,1.56438,1.56472,344200000.0
2008-08-20 21:12:00,1.56478,1.56502,1.56478,1.56493,248500000.0
2008-08-20 21:13:00,1.56487,1.56499,1.56483,1.56491,237600000.0
2008-08-20 21:14:00,1.56489,1.56504,1.56482,1.56493,231900001.0
2008-08-20 21:15:00,1.56491,1.56497,1.5648,1.56485,249900000.0
2008-08-20 21:16:00,1.56478,1.56505,1.56478,1.56493,132600000.0
2008-08-20 21:17:00,1.56479,1.56489,1.56461,1.56466,275000000.0
2008-08-20 21:18:00,1.56495,1.56496,1.56474,1.56483,185000000.0
2008-08-20 21:19:00,1.56485,1.56487,1.5646,1.56482,133700001.0
2008-08-20 21:20:00,1.565,1.56507,1.56484,1.5649,58900000.0
2008-08-20 21:21:00,1.56495,1.56515,1.56475,1.56475,79200000.0
2008-08-20 21:22:00,1.5646,1.5646,1.56416,1.56427,248700000.0
2008-08-20 21:23:00,1.56433,1.5644,1.56421,1.5644,71800000.0
2008-08-20 21:24:00,1.56459,1.56474,1.5645,1.56457,131000000.0
2008-08-20 21:25:00,1.56457,1.56472,1.56451,1.56464,206200000.0
2008-08-20 21:26:00,1.5645,1.56482,1.5645,1.56465,265700000.0
2008-08-20 21:27:00,1.56465,1.56472,1.5645,1.5645,234900001.0
2008-08-20 21:28:00,1.56452,1.56461,1.56437,1.56447,142000000.0
2008-08-20 21:29:00,1.56432,1.56439,1.56414,1.56415,279300001.0
2008-08-20 21:30:00,1.5642,1.56447,1.5642,1.56429,92500000.0
2008-08-20 21:31:00,1.56416,1.56431,1.56406,1.56427,385800001.0
2008-08-20 21:32:00,1.56431,1.56446,1.56429,1.56437,293400000.0
2008-08-20 21:33:00,1.56446,1.56459,1.56434,1.56446,289600000.0
2008-08-20 21:34:00,1.56452,1.56459,1.56444,1.56447,217700000.0
2008-08-20 21:35:00,1.56448,1.56459,1.56421,1.56423,273100000.0
2008-08-20 21:36:00,1.56441,1.56441,1.56416,1.56432,276400001.0
2008-08-20 21:37:00,1.56427,1.56427,1.56357,1.56376,222200000.0
2008-08-20 21:38:00,1.56366,1.56376,1.56353,1.56376,220200001.0
2008-08-20 21:39:00,1.56363,1.56383,1.56357,1.56366,272200000.0
2008-08-20 21:40:00,1.56361,1.56361,1.5634,1.5634,187300000.0
2008-08-20 21:41:00,1.56349,1.56376,1.56349,1.56356,217100000.0
2008-08-20 21:42:00,1.56356,1.56358,1.56326,1.56341,120400000.0
2008-08-20 21:43:00,1.5635,1.56384,1.5635,1.56384,213600001.0
2008-08-20 21:44:00,1.56398,1.56412,1.56389,1.56396,237899997.0
2008-08-20 21:45:00,1.56399,1.56418,1.56372,1.56418,338400001.0
2008-08-20 21:46:00,1.56426,1.56451,1.56418,1.56441,360400001.0
2008-08-20 21:47:00,1.56423,1.56426,1.56401,1.56409,238000000.0
2008-08-20 21:48:00,1.56405,1.56425,1.56392,1.56414,453000001.0
2008-08-20 21:49:00,1.56413,1.56423,1.56374,1.56388,374300001.0
2008-08-20 21:50:00,1.56367,1.56397,1.56356,1.56368,382200000.0
2008-08-20 21:51:00,1.56392,1.56399,1.56364,1.5637,507300001.0
2008-08-20 21:52:00,1.56381,1.56432,1.56369,1.56432,355800000.0
2008-08-20 21:53:00,1.56438,1.5644,1.56417,1.56423,89600000.0
2008-08-20 21:54:00,1.56415,1.56421,1.56391,1.56409,372600000.0
2008-08-20 21:55:00,1.56414,1.56417,1.5639,1.56417,164200000.0
2008-08-20 21:56:00,1.56421,1.56435,1.5641,1.56418,249300000.0
2008-08-20 21:57:00,1.56416,1.56431,1.56411,1.56415,261900001.0
2008-08-20 21:58:00,1.56419,1.56428,1.56409,1.56415,150800000.0
2008-08-20 21:59:00,1.56402,1.5641,1.5639,1.56403,202500000.0
2008-08-20 22:00:00,1.56403,1.56426,1.56398,1.56402,71700000.0
2008-08-20 22:01:00,1.56402,1.56432,1.56392,1.5643,131100000.0
2008-08-20 22:02:00,1.5643,1.56443,1.56414,1.56414,168700000.0
2008-08-20 22:03:00,1.5641,1.56458,1.5641,1.56448,115800000.0
2008-08-20 22:04:00,1.56445,1.56485,1.5644,1.56485,205900000.0
2008-08-20 22:05:00,1.56485,1.56493,1.5646,1.56475,222000000.0
2008-08-20 22:06:00,1.56477,1.56485,1.56454,1.56469,117600000.0
2008-08-20 22:07:00,1.5647,1.5647,1.56437,1.56441,143400000.0
2008-08-20 22:08:00,1.56446,1.56455,1.56423,1.5644,146700001.0
2008-08-20 22:09:00,1.56442,1.56476,1.56422,1.56422,296500000.0
2008-08-20 22:10:00,1.56412,1.56448,1.5641,1.56443,182200000.0
2008-08-20 22:11:00,1.56457,1.5647,1.56435,1.56448,250000000.0
2008-08-20 22:12:00,1.56446,1.56446,1.56414,1.56446,208300001.0
2008-08-20 22:13:00,1.56453,1.56456,1.56436,1.56438,208000000.0
2008-08-20 22:14:00,1.56452,1.56483,1.56442,1.56447,150000000.0
2008-08-20 22:15:00,1.56447,1.5647,1.5644,1.56444,95700000.0
2008-08-20 22:16:00,1.56442,1.56447,1.56429,1.56432,138200001.0
2008-08-20 22:17:00,1.56432,1.56448,1.5642,1.56446,184500001.0
2008-08-20 22:18:00,1.56461,1.56461,1.56427,1.56458,172200000.0
2008-08-20 22:19:00,1.56453,1.56458,1.56414,1.56439,215100000.0
2008-08-20 22:20:00,1.56431,1.56455,1.56422,1.56427,159800001.0
2008-08-20 22:21:00,1.56425,1.56436,1.56416,1.56416,136000000.0
2008-08-20 22:22:00,1.56431,1.56446,1.56422,1.56434,249300003.0
2008-08-20 22:23:00,1.56435,1.56462,1.56435,1.56446,208200002.0
2008-08-20 22:24:00,1.56454,1.56479,1.56439,1.56439,284600001.0
2008-08-20 22:25:00,1.56444,1.56472,1.56431,1.56435,222900000.0
2008-08-20 22:26:00,1.56431,1.56449,1.5642,1.5643,144700000.0
2008-08-20 22:27:00,1.56425,1.5644,1.56411,1.56425,153500000.0
2008-08-20 22:28:00,1.56426,1.56452,1.56419,1.56424,69800000.0
2008-08-20 22:29:00,1.56438,1.56448,1.56418,1.56428,201700000.0
2008-08-20 22:30:00,1.56436,1.56452,1.56408,1.56427,259600001.0
2008-08-20 22:31:00,1.56432,1.5644,1.56399,1.5642,245300001.0
2008-08-20 22:32:00,1.56426,1.56463,1.56411,1.56431,197200001.0
2008-08-20 22:33:00,1.56402,1.56405,1.56397,1.56402,111400000.0
2008-08-20 22:34:00,1.56404,1.56445,1.56403,1.56408,298200000.0
2008-08-20 22:35:00,1.56411,1.5643,1.56406,1.56406,134300000.0
2008-08-20 22:36:00,1.56405,1.56426,1.56398,1.56398,166200001.0
2008-08-20 22:37:00,1.5641,1.5641,1.56395,1.56403,235100000.0
2008-08-20 22:38:00,1.56406,1.56436,1.56397,1.56402,328300001.0
2008-08-20 22:39:00,1.56394,1.56403,1.56369,1.56383,268700000.0
2008-08-20 22:40:00,1.56385,1.56387,1.56356,1.5636,260300001.0
2008-08-20 22:41:00,1.56375,1.56398,1.56366,1.56388,224200000.0
2008-08-20 22:42:00,1.56357,1.56363,1.56331,1.56337,175900000.0
2008-08-20 22:43:00,1.5634,1.56349,1.56325,1.56343,182900000.0
2008-08-20 22:44:00,1.56339,1.56351,1.56339,1.56347,197700000.0
2008-08-20 22:45:00,1.56351,1.56368,1.5635,1.56355,202900000.0
2008-08-20 22:46:00,1.56353,1.56386,1.56353,1.56379,140600000.0
2008-08-20 22:47:00,1.56383,1.56389,1.56361,1.56361,122700000.0
2008-08-20 22:48:00,1.56355,1.5637,1.5635,1.5637,125800001.0
2008-08-20 22:49:00,1.56378,1.56382,1.56353,1.56353,192400001.0
2008-08-20 22:50:00,1.56346,1.56385,1.56332,1.56341,213000000.0
2008-08-20 22:51:00,1.56353,1.56378,1.56351,1.56364,292300000.0
2008-08-20 22:52:00,1.56358,1.5638,1.56341,1.56341,287100002.0
2008-08-20 22:53:00,1.56349,1.56363,1.56333,1.56349,172700000.0
2008-08-20 22:54:00,1.56349,1.5636,1.56344,1.5636,175200000.0
2008-08-20 22:55:00,1.56342,1.56342,1.5631,1.5631,223100001.0
2008-08-20 22:56:00,1.56295,1.56334,1.56295,1.56306,124300000.0
2008-08-20 22:57:00,1.56301,1.56311,1.56279,1.56289,264500000.0
2008-08-20 22:58:00,1.56277,1.56297,1.56235,1.56246,75000000.0
2008-08-20 22:59:00,1.56244,1.56266,1.56239,1.56254,202800000.0
2008-08-20 23:00:00,1.56202,1.56205,1.56175,1.56187,99000001.0
2008-08-20 23:01:00,1.56226,1.56247,1.56219,1.56247,27000000.0
2008-08-20 23:02:00,1.56252,1.56252,1.56213,1.56216,16600000.0
2008-08-20 23:03:00,1.56214,1.56214,1.56206,1.56214,51600000.0
2008-08-20 23:04:00,1.56251,1.56257,1.56217,1.56246,48200001.0
2008-08-20 23:05:00,1.56218,1.5624,1.56217,1.56226,34000000.0
2008-08-20 23:06:00,1.56223,1.56248,1.56213,1.56223,34600000.0
2008-08-20 23:07:00,1.56222,1.56238,1.56166,1.56169,41300000.0
2008-08-20 23:08:00,1.56149,1.56149,1.56109,1.56116,40400000.0
2008-08-20 23:09:00,1.56141,1.56226,1.56141,1.56206,36300000.0
2008-08-20 23:10:00,1.5621,1.5621,1.56145,1.56161,84800001.0
2008-08-20 23:11:00,1.56179,1.56184,1.56159,1.56159,50100000.0
2008-08-20 23:12:00,1.56163,1.56173,1.56128,1.5613,103600000.0
2008-08-20 23:13:00,1.56126,1.56126,1.56115,1.56115,34800000.0
2008-08-20 23:14:00,1.56136,1.56168,1.56128,1.56163,33500000.0
2008-08-20 23:15:00,1.56161,1.56161,1.5611,1.56112,23500000.0
2008-08-20 23:16:00,1.5612,1.56144,1.5612,1.56144,59200000.0
2008-08-20 23:17:00,1.56151,1.56166,1.56151,1.56157,80500000.0
2008-08-20 23:18:00,1.5621,1.5626,1.5621,1.56225,39400000.0
2008-08-20 23:19:00,1.56232,1.56232,1.56207,1.56207,26000000.0
2008-08-20 23:20:00,1.56266,1.5629,1.56243,1.56243,86800000.0
2008-08-20 23:21:00,1.56251,1.56279,1.56251,1.56279,37100000.0
2008-08-20 23:22:00,1.56255,1.56271,1.56222,1.56222,148600001.0
2008-08-20 23:23:00,1.56231,1.56255,1.56181,1.56212,225000000.0
2008-08-20 23:24:00,1.56213,1.56232,1.56209,1.56216,51500000.0
2008-08-20 23:25:00,1.56239,1.56241,1.56205,1.56205,21200000.0
2008-08-20 23:26:00,1.56188,1.56194,1.56188,1.56191,23800000.0
2008-08-20 23:27:00,1.56216,1.56232,1.56216,1.56224,22000000.0
2008-08-20 23:28:00,1.56215,1.56219,1.56188,1.56188,17200000.0
2008-08-20 23:29:00,1.56218,1.56228,1.56191,1.56191,67000000.0
2008-08-20 23:30:00,1.56209,1.56218,1.5617,1.56173,63200000.0
2008-08-20 23:31:00,1.56183,1.56193,1.56183,1.56188,60400000.0
2008-08-20 23:32:00,1.562,1.56211,1.56191,1.56191,45800000.0
2008-08-20 23:33:00,1.56189,1.56219,1.56175,1.56219,142500002.0
2008-08-20 23:34:00,1.56228,1.56245,1.56195,1.562,232900001.0
2008-08-20 23:35:00,1.56202,1.56207,1.56197,1.56199,163600000.0
2008-08-20 23:36:00,1.56205,1.56232,1.56205,1.56217,28000000.0
2008-08-20 23:37:00,1.56207,1.56207,1.56191,1.56196,17800000.0
2008-08-20 23:38:00,1.56189,1.56199,1.56189,1.56189,41900000.0
2008-08-20 23:39:00,1.56189,1.56214,1.56189,1.56204,164300001.0
2008-08-20 23:40:00,1.56204,1.56207,1.56197,1.56199,65400000.0
2008-08-20 23:41:00,1.562,1.5623,1.562,1.56217,108400000.0
2008-08-20 23:42:00,1.56228,1.56245,1.56228,1.56238,38800000.0
2008-08-20 23:43:00,1.5627,1.5629,1.5626,1.5629,98800000.0
2008-08-20 23:44:00,1.56268,1.56276,1.56243,1.56246,64400000.0
2008-08-20 23:45:00,1.56252,1.56274,1.56252,1.56274,94700000.0
2008-08-20 23:46:00,1.56279,1.56304,1.56275,1.56275,76000001.0
2008-08-20 23:47:00,1.56265,1.56267,1.56254,1.56254,63100000.0
2008-08-20 23:48:00,1.56275,1.5629,1.56245,1.5625,35200000.0
2008-08-20 23:49:00,1.56259,1.56285,1.56245,1.56285,122100000.0
2008-08-20 23:50:00,1.56295,1.56304,1.56271,1.56279,23200000.0
2008-08-20 23:51:00,1.56267,1.56272,1.5624,1.5624,71700001.0
2008-08-20 23:52:00,1.5624,1.56265,1.5624,1.56252,169800001.0
2008-08-20 23:53:00,1.56256,1.56264,1.56218,1.56218,104400000.0
2008-08-20 23:54:00,1.56265,1.5627,1.56207,1.56218,172600000.0
2008-08-20 23:55:00,1.56218,1.56222,1.5621,1.56213,114000000.0
2008-08-20 23:56:00,1.56204,1.56224,1.56196,1.56215,76600000.0
2008-08-20 23:57:00,1.5622,1.56261,1.56217,1.56219,119400000.0
2008-08-20 23:58:00,1.56251,1.56284,1.56233,1.56243,98600000.0
2008-08-20 23:59:00,1.56246,1.56259,1.56245,1.56254,84900001.0
2008-08-21 00:00:00,1.56252,1.56252,1.56222,1.56225,108600000.0
2008-08-21 00:01:00,1.56189,1.56266,1.56189,1.56194,187600000.0
2008-08-21 00:02:00,1.5621,1.56213,1.56185,1.56185,179900001.0
2008-08-21 00:03:00,1.56182,1.56199,1.56179,1.56191,259300000.0
2008-08-21 00:04:00,1.56196,1.56216,1.56194,1.56204,144000000.0
2008-08-21 00:05:00,1.56197,1.56207,1.56197,1.56202,21000000.0
2008-08-21 00:06:00,1.56199,1.56205,1.56178,1.56185,43600000.0
2008-08-21 00:07:00,1.56186,1.56211,1.56178,1.56211,77200000.0
2008-08-21 00:08:00,1.5621,1.56241,1.5621,1.56241,53300000.0
2008-08-21 00:09:00,1.56233,1.5629,1.56233,1.56257,109200000.0
2008-08-21 00:10:00,1.56215,1.56242,1.56215,1.56238,32400000.0
2008-08-21 00:11:00,1.56234,1.56248,1.56216,1.56225,35300000.0
2008-08-21 00:12:00,1.56197,1.56218,1.56197,1.56218,58999999.0
2008-08-21 00:13:00,1.56229,1.56259,1.56229,1.56259,58800000.0
2008-08-21 00:14:00,1.56281,1.56281,1.56231,1.56243,38600000.0
2008-08-21 00:15:00,1.56231,1.56236,1.56213,1.56232,33200000.0
2008-08-21 00:16:00,1.56238,1.56251,1.56236,1.56244,48400000.0
2008-08-21 00:17:00,1.56234,1.56239,1.56226,1.56232,76200000.0
2008-08-21 00:18:00,1.56237,1.56237,1.56224,1.56224,66900000.0
2008-08-21 00:19:00,1.56217,1.56248,1.56166,1.56187,116600000.0
2008-08-21 00:20:00,1.56196,1.5621,1.56196,1.562,87300000.0
2008-08-21 00:21:00,1.56197,1.56217,1.56197,1.56216,56200001.0
2008-08-21 00:22:00,1.56251,1.56253,1.56217,1.5624,38000000.0
2008-08-21 00:23:00,1.56237,1.56242,1.56194,1.56212,47500000.0
2008-08-21 00:24:00,1.56202,1.56214,1.56194,1.56208,67000000.0
2008-08-21 00:25:00,1.56207,1.56237,1.56197,1.562,38700000.0
2008-08-21 00:26:00,1.56204,1.56207,1.56197,1.56197,38600000.0
2008-08-21 00:27:00,1.56191,1.56194,1.56181,1.56184,75300000.0
2008-08-21 00:28:00,1.56221,1.56223,1.56192,1.56192,27400000.0
2008-08-21 00:29:00,1.56175,1.56178,1.56158,1.56176,57300000.0
2008-08-21 00:30:00,1.56176,1.5619,1.56174,1.5619,49800000.0
2008-08-21 00:31:00,1.56198,1.56198,1.56185,1.56196,34600000.0
2008-08-21 00:32:00,1.56195,1.56196,1.56177,1.56182,82200000.0
2008-08-21 00:33:00,1.56182,1.56202,1.5618,1.56202,139800001.0
2008-08-21 00:34:00,1.56202,1.56225,1.5618,1.56225,26300000.0
2008-08-21 00:35:00,1.56162,1.56162,1.56145,1.56158,89100000.0
2008-08-21 00:36:00,1.56151,1.56151,1.56135,1.56138,63200000.0
2008-08-21 00:37:00,1.5614,1.56147,1.56131,1.56139,46600000.0
2008-08-21 00:38:00,1.56144,1.56157,1.56144,1.56157,63200001.0
2008-08-21 00:39:00,1.56192,1.56209,1.56153,1.56177,48100000.0
2008-08-21 00:40:00,1.56199,1.56236,1.56186,1.56236,41900000.0
2008-08-21 00:41:00,1.56212,1.56212,1.56158,1.56178,42500000.0
2008-08-21 00:42:00,1.56214,1.56214,1.56142,1.56207,59500000.0
2008-08-21 00:43:00,1.56222,1.56222,1.56184,1.56184,18800000.0
2008-08-21 00:44:00,1.56217,1.56227,1.56187,1.56187,35200000.0
2008-08-21 00:45:00,1.56225,1.56236,1.56181,1.56209,40100000.0
2008-08-21 00:46:00,1.56217,1.56253,1.56201,1.56214,44000000.0
2008-08-21 00:47:00,1.56238,1.56258,1.56216,1.56218,25600000.0
2008-08-21 00:48:00,1.56215,1.56215,1.56208,1.56212,32400000.0
2008-08-21 00:49:00,1.56235,1.56235,1.56187,1.5619,55400000.0
2008-08-21 00:50:00,1.56243,1.56248,1.56206,1.56233,21400000.0
2008-08-21 00:51:00,1.56211,1.56256,1.56211,1.5624,65400001.0
2008-08-21 00:52:00,1.56231,1.56249,1.56195,1.56214,95000000.0
2008-08-21 00:53:00,1.56221,1.56221,1.56208,1.56215,52400000.0
2008-08-21 00:54:00,1.5621,1.56221,1.56208,1.56213,38800000.0
2008-08-21 00:55:00,1.56243,1.56243,1.56174,1.56202,46800000.0
2008-08-21 00:56:00,1.5621,1.56222,1.56209,1.56216,63300000.0
2008-08-21 00:57:00,1.56204,1.56204,1.56192,1.562,38100000.0
2008-08-21 00:58:00,1.562,1.56206,1.56188,1.56206,44600000.0
2008-08-21 00:59:00,1.56208,1.56214,1.56196,1.56204,139800000.0
2008-08-21 01:00:00,1.56198,1.56198,1.56171,1.56171,56800000.0
2008-08-21 01:01:00,1.56191,1.5621,1.56191,1.56196,102600000.0
2008-08-21 01:02:00,1.56208,1.56217,1.56203,1.56217,44800000.0
2008-08-21 01:03:00,1.56211,1.56215,1.56207,1.56207,38600000.0
2008-08-21 01:04:00,1.56237,1.56237,1.56202,1.56224,28200000.0
2008-08-21 01:05:00,1.56241,1.56273,1.56196,1.56213,28800000.0
2008-08-21 01:06:00,1.56217,1.56246,1.56204,1.56246,34900000.0
2008-08-21 01:07:00,1.56218,1.56223,1.5621,1.56211,39800000.0
2008-08-21 01:08:00,1.56213,1.56244,1.5621,1.56226,63400000.0
2008-08-21 01:09:00,1.56281,1.56288,1.56247,1.56273,109000000.0
2008-08-21 01:10:00,1.56254,1.56302,1.56246,1.5626,69800000.0
2008-08-21 01:11:00,1.56272,1.56302,1.5627,1.56295,94900000.0
2008-08-21 01:12:00,1.56307,1.56328,1.56263,1.56266,202700000.0
2008-08-21 01:13:00,1.56252,1.56261,1.56238,1.56249,164000002.0
2008-08-21 01:14:00,1.5626,1.56284,1.56258,1.56258,51500000.0
2008-08-21 01:15:00,1.56279,1.56343,1.56273,1.56304,86200000.0
2008-08-21 01:16:00,1.56299,1.56299,1.56283,1.56289,21800000.0
2008-08-21 01:17:00,1.56293,1.56301,1.56293,1.56298,39400000.0
2008-08-21 01:18:00,1.56294,1.5631,1.56289,1.56289,28000000.0
2008-08-21 01:19:00,1.56304,1.56312,1.56294,1.56305,49800000.0
2008-08-21 01:20:00,1.56287,1.56295,1.56278,1.56295,36800000.0
2008-08-21 01:21:00,1.5629,1.56303,1.56284,1.5629,31600000.0
2008-08-21 01:22:00,1.56298,1.56328,1.56298,1.56328,93100000.0
2008-08-21 01:23:00,1.56337,1.56382,1.56297,1.56349,149400000.0
2008-08-21 01:24:00,1.5637,1.56382,1.56336,1.56363,86400001.0
2008-08-21 01:25:00,1.56331,1.56347,1.56294,1.56306,99400000.0
2008-08-21 01:26:00,1.56317,1.56329,1.56312,1.56318,207800001.0
2008-08-21 01:27:00,1.56315,1.56356,1.56315,1.56349,142400002.0
2008-08-21 01:28:00,1.56321,1.56339,1.56321,1.56325,51600000.0
2008-08-21 01:29:00,1.56325,1.56348,1.56313,1.56335,20600000.0
2008-08-21 01:30:00,1.56328,1.56338,1.5631,1.56338,40900000.0
2008-08-21 01:31:00,1.56307,1.56323,1.56307,1.56317,40200000.0
2008-08-21 01:32:00,1.56324,1.56333,1.56318,1.56327,53400000.0
2008-08-21 01:33:00,1.5634,1.56352,1.56306,1.56306,97700000.0
2008-08-21 01:34:00,1.56309,1.56328,1.563,1.56304,128600002.0
2008-08-21 01:35:00,1.56338,1.56356,1.56326,1.56341,25600000.0
2008-08-21 01:36:00,1.56358,1.56383,1.56358,1.56383,35200000.0
2008-08-21 01:37:00,1.56348,1.56348,1.56341,1.56345,33200000.0
2008-08-21 01:38:00,1.56337,1.5635,1.56337,1.5635,36300000.0
2008-08-21 01:39:00,1.56349,1.56357,1.56347,1.56357,21100000.0
2008-08-21 01:40:00,1.56352,1.56352,1.56344,1.56345,29400001.0
2008-08-21 01:41:00,1.56346,1.56368,1.56301,1.56343,31600000.0
2008-08-21 01:42:00,1.56348,1.56368,1.56306,1.56333,218800000.0
2008-08-21 01:43:00,1.56311,1.56345,1.56293,1.56316,193900001.0
2008-08-21 01:44:00,1.56324,1.56324,1.56285,1.563,198600000.0
2008-08-21 01:45:00,1.56293,1.56326,1.56285,1.56317,149200000.0
2008-08-21 01:46:00,1.56315,1.56315,1.56302,1.56302,35200000.0
2008-08-21 01:47:00,1.56314,1.56325,1.56313,1.56322,46900000.0
2008-08-21 01:48:00,1.56324,1.56328,1.56316,1.56316,31800000.0
2008-08-21 01:49:00,1.56307,1.56336,1.56307,1.56336,125000000.0
2008-08-21 01:50:00,1.56338,1.56345,1.56307,1.56344,152400000.0
2008-08-21 01:51:00,1.56331,1.56339,1.56331,1.56338,44300000.0
2008-08-21 01:52:00,1.56354,1.56358,1.56293,1.56335,205300000.0
2008-08-21 01:53:00,1.56331,1.56371,1.56318,1.56329,114300001.0
2008-08-21 01:54:00,1.56325,1.56371,1.5632,1.56371,61800000.0
2008-08-21 01:55:00,1.56354,1.56363,1.56346,1.56346,66300001.0
2008-08-21 01:56:00,1.56341,1.56341,1.56294,1.56294,85000000.0
2008-08-21 01:57:00,1.56278,1.56278,1.56233,1.56233,121900002.0
2008-08-21 01:58:00,1.5624,1.56246,1.5623,1.56246,74400002.0
2008-08-21 01:59:00,1.56247,1.56252,1.56242,1.56252,61300000.0
2008-08-21 02:00:00,1.56306,1.56316,1.56291,1.56291,52500001.0
2008-08-21 02:01:00,1.56255,1.56292,1.5625,1.56273,18400000.0
2008-08-21 02:02:00,1.56276,1.56284,1.56266,1.56275,49900000.0
2008-08-21 02:03:00,1.56281,1.56299,1.56271,1.56285,39900000.0
2008-08-21 02:04:00,1.56272,1.56301,1.56272,1.56283,39800000.0
2008-08-21 02:05:00,1.5629,1.56291,1.56275,1.56275,41000000.0
2008-08-21 02:06:00,1.56277,1.56294,1.5627,1.56294,36000000.0
2008-08-21 02:07:00,1.56284,1.56313,1.56284,1.56306,53400000.0
2008-08-21 02:08:00,1.56289,1.56337,1.56289,1.56337,39900000.0
2008-08-21 02:09:00,1.56338,1.56347,1.56301,1.56337,38000000.0
2008-08-21 02:10:00,1.56356,1.56365,1.56311,1.56349,41200000.0
2008-08-21 02:11:00,1.56309,1.56347,1.56309,1.56339,48600000.0
2008-08-21 02:12:00,1.56315,1.56343,1.56315,1.56328,20800000.0
2008-08-21 02:13:00,1.56342,1.5636,1.5633,1.56343,34000000.0
2008-08-21 02:14:00,1.56352,1.56356,1.56337,1.56344,9200000.0
2008-08-21 02:15:00,1.56349,1.56377,1.56339,1.56363,28000000.0
2008-08-21 02:16:00,1.5636,1.56362,1.56326,1.56331,18400000.0
2008-08-21 02:17:00,1.56346,1.56354,1.56318,1.56336,36600000.0
2008-08-21 02:18:00,1.56335,1.56357,1.56331,1.56341,47100000.0
2008-08-21 02:19:00,1.56356,1.56356,1.56336,1.56346,78300000.0
2008-08-21 02:20:00,1.56332,1.56332,1.56299,1.56319,42700000.0
2008-08-21 02:21:00,1.56295,1.5633,1.56295,1.5633,31400000.0
2008-08-21 02:22:00,1.56334,1.5634,1.56293,1.56328,39800000.0
2008-08-21 02:23:00,1.5633,1.56356,1.5633,1.56331,29400000.0
2008-08-21 02:24:00,1.56336,1.56356,1.56317,1.56334,39400000.0
2008-08-21 02:25:00,1.56348,1.56361,1.56311,1.5635,28200000.0
2008-08-21 02:26:00,1.56363,1.56415,1.56363,1.56415,31600000.0
2008-08-21 02:27:00,1.56404,1.56423,1.56389,1.56396,29500000.0
2008-08-21 02:28:00,1.56397,1.56419,1.56382,1.56396,47300000.0
2008-08-21 02:29:00,1.56396,1.56424,1.56363,1.56424,50600000.0
2008-08-21 02:30:00,1.56458,1.56513,1.56458,1.56513,19800000.0
2008-08-21 02:31:00,1.56499,1.56499,1.56448,1.56448,41400000.0
2008-08-21 02:32:00,1.56455,1.56455,1.56421,1.56439,45800000.0
2008-08-21 02:33:00,1.56438,1.5646,1.56435,1.56453,41600000.0
2008-08-21 02:34:00,1.56448,1.56448,1.56366,1.56398,52200001.0
2008-08-21 02:35:00,1.56412,1.56412,1.56386,1.56386,36300000.0
2008-08-21 02:36:00,1.56347,1.56379,1.56347,1.56368,31000000.0
2008-08-21 02:37:00,1.56358,1.56389,1.56358,1.56361,52800001.0
2008-08-21 02:38:00,1.56368,1.56406,1.56368,1.56376,49100000.0
2008-08-21 02:39:00,1.5638,1.5639,1.56333,1.5639,34400000.0
2008-08-21 02:40:00,1.56381,1.56384,1.56363,1.5637,33600000.0
2008-08-21 02:41:00,1.56394,1.56428,1.56364,1.56428,25600000.0
2008-08-21 02:42:00,1.56437,1.5644,1.56411,1.56436,21800000.0
2008-08-21 02:43:00,1.56438,1.56446,1.56419,1.56432,40000000.0
2008-08-21 02:44:00,1.56423,1.56437,1.564,1.56425,32500000.0
2008-08-21 02:45:00,1.56437,1.56495,1.56437,1.56476,26200000.0
2008-08-21 02:46:00,1.56497,1.56526,1.56497,1.56515,26200000.0
2008-08-21 02:47:00,1.56518,1.56545,1.56486,1.56486,43600001.0
2008-08-21 02:48:00,1.56502,1.56504,1.56484,1.56486,28000000.0
2008-08-21 02:49:00,1.56496,1.56515,1.56473,1.5651,29000000.0
2008-08-21 02:50:00,1.56515,1.5653,1.56493,1.5653,40300000.0
2008-08-21 02:51:00,1.56493,1.56538,1.56493,1.56516,38699999.0
2008-08-21 02:52:00,1.56489,1.56511,1.56475,1.56511,30400000.0
2008-08-21 02:53:00,1.56507,1.56507,1.56483,1.56502,66099999.0
2008-08-21 02:54:00,1.56517,1.5658,1.56517,1.5658,53900000.0
2008-08-21 02:55:00,1.56574,1.56574,1.56535,1.56548,39000000.0
2008-08-21 02:56:00,1.56567,1.56567,1.56507,1.56532,49200001.0
2008-08-21 02:57:00,1.56488,1.5651,1.56488,1.565,26400000.0
2008-08-21 02:58:00,1.56487,1.56515,1.56478,1.56492,77900000.0
2008-08-21 02:59:00,1.56469,1.56481,1.56452,1.56481,26200000.0
2008-08-21 03:00:00,1.56485,1.56507,1.56445,1.56507,30000000.0
2008-08-21 03:01:00,1.56499,1.56533,1.56485,1.56533,35000000.0
2008-08-21 03:02:00,1.5652,1.56558,1.56518,1.56558,28700000.0
2008-08-21 03:03:00,1.56506,1.56518,1.56495,1.56514,50200000.0
2008-08-21 03:04:00,1.56509,1.56543,1.5647,1.5647,28400000.0
2008-08-21 03:05:00,1.56503,1.56522,1.56485,1.56488,38800001.0
2008-08-21 03:06:00,1.56522,1.56535,1.56509,1.56512,45800000.0
2008-08-21 03:07:00,1.56516,1.56516,1.56468,1.56475,40800000.0
2008-08-21 03:08:00,1.56487,1.56494,1.56466,1.56479,40000000.0
2008-08-21 03:09:00,1.56506,1.56506,1.56457,1.56473,45200001.0
2008-08-21 03:10:00,1.56484,1.56485,1.5646,1.56473,34000000.0
2008-08-21 03:11:00,1.56462,1.56464,1.56427,1.56427,23400000.0
2008-08-21 03:12:00,1.56452,1.56458,1.56429,1.56429,16000000.0
2008-08-21 03:13:00,1.56439,1.56439,1.56412,1.56418,38000000.0
2008-08-21 03:14:00,1.56427,1.56429,1.5641,1.56417,62600000.0
2008-08-21 03:15:00,1.56415,1.56417,1.56401,1.56417,28000000.0
2008-08-21 03:16:00,1.56437,1.56441,1.56391,1.56434,26900000.0
2008-08-21 03:17:00,1.56415,1.56415,1.56394,1.564,20600000.0
2008-08-21 03:18:00,1.56406,1.56423,1.56388,1.56423,35400000.0
2008-08-21 03:19:00,1.56404,1.56412,1.56389,1.56397,37600001.0
2008-08-21 03:20:00,1.56402,1.56443,1.56397,1.56413,42000000.0
2008-08-21 03:21:00,1.56417,1.56455,1.56413,1.5645,34800000.0
2008-08-21 03:22:00,1.56449,1.5646,1.56442,1.56444,31700000.0
2008-08-21 03:23:00,1.56441,1.56454,1.56434,1.56454,32800000.0
2008-08-21 03:24:00,1.56477,1.56496,1.56464,1.56496,32400000.0
2008-08-21 03:25:00,1.56483,1.5653,1.56475,1.5653,25800000.0
2008-08-21 03:26:00,1.56532,1.56543,1.56515,1.56543,30600000.0
2008-08-21 03:27:00,1.56504,1.56524,1.56504,1.56515,35400000.0
2008-08-21 03:28:00,1.56482,1.56482,1.56463,1.56463,39000000.0
2008-08-21 03:29:00,1.56464,1.56493,1.56446,1.56446,28800000.0
2008-08-21 03:30:00,1.56456,1.56478,1.56456,1.56458,35600000.0
2008-08-21 03:31:00,1.56468,1.56479,1.56448,1.56469,43400000.0
2008-08-21 03:32:00,1.56466,1.56496,1.56466,1.56495,29800000.0
2008-08-21 03:33:00,1.56487,1.56497,1.56462,1.56471,32700000.0
2008-08-21 03:34:00,1.56456,1.56461,1.56436,1.56444,45300000.0
2008-08-21 03:35:00,1.56462,1.5649,1.56462,1.5649,38700000.0
2008-08-21 03:36:00,1.56486,1.56504,1.56446,1.56479,38600000.0
2008-08-21 03:37:00,1.5647,1.5649,1.5647,1.56483,13200000.0
2008-08-21 03:38:00,1.56493,1.56504,1.56487,1.56502,39900000.0
2008-08-21 03:39:00,1.56474,1.56512,1.56474,1.56495,41400000.0
2008-08-21 03:40:00,1.56495,1.56525,1.56495,1.56515,35400000.0
2008-08-21 03:41:00,1.56516,1.56523,1.56501,1.56516,21300000.0
2008-08-21 03:42:00,1.56507,1.56517,1.56493,1.56504,45900000.0
2008-08-21 03:43:00,1.56503,1.56507,1.56489,1.56507,34700000.0
2008-08-21 03:44:00,1.56485,1.565,1.56477,1.56477,29600000.0
2008-08-21 03:45:00,1.56512,1.56522,1.56498,1.56508,38600000.0
2008-08-21 03:46:00,1.56514,1.56531,1.56491,1.56531,37600000.0
2008-08-21 03:47:00,1.56517,1.56534,1.56517,1.5653,30200000.0
2008-08-21 03:48:00,1.56499,1.56535,1.56499,1.56529,39800000.0
2008-08-21 03:49:00,1.56524,1.56524,1.56502,1.56513,27800000.0
2008-08-21 03:50:00,1.56495,1.56511,1.56478,1.56492,33800000.0
2008-08-21 03:51:00,1.56504,1.56507,1.56485,1.56502,46900000.0
2008-08-21 03:52:00,1.56491,1.56495,1.56473,1.56473,28400000.0
2008-08-21 03:53:00,1.56472,1.56477,1.56456,1.56456,25400000.0
2008-08-21 03:54:00,1.56453,1.56453,1.56393,1.56423,81399999.0
2008-08-21 03:55:00,1.56396,1.564,1.56386,1.56394,23800000.0
2008-08-21 03:56:00,1.56414,1.56421,1.56401,1.56417,21400000.0
2008-08-21 03:57:00,1.56416,1.56434,1.5638,1.56434,46300000.0
2008-08-21 03:58:00,1.56434,1.56434,1.564,1.564,59699999.0
2008-08-21 03:59:00,1.56418,1.56438,1.5641,1.56424,31200000.0
2008-08-21 04:00:00,1.56417,1.56453,1.56409,1.56453,58900001.0
2008-08-21 04:01:00,1.56446,1.5645,1.56397,1.56432,37600000.0
2008-08-21 04:02:00,1.56446,1.56446,1.56435,1.56435,26000000.0
2008-08-21 04:03:00,1.56432,1.56449,1.56423,1.56447,40600001.0
2008-08-21 04:04:00,1.5644,1.5644,1.5642,1.5642,26200000.0
2008-08-21 04:05:00,1.56365,1.56433,1.56365,1.56433,52900000.0
2008-08-21 04:06:00,1.56447,1.56453,1.5643,1.56453,32800000.0
2008-08-21 04:07:00,1.5643,1.56438,1.56401,1.56438,31300000.0
2008-08-21 04:08:00,1.56436,1.56458,1.56421,1.56458,43400000.0
2008-08-21 04:09:00,1.5645,1.5646,1.56426,1.56456,30800000.0
2008-08-21 04:10:00,1.56454,1.56473,1.56435,1.56455,38000000.0
2008-08-21 04:11:00,1.56441,1.56461,1.5644,1.56461,19100000.0
2008-08-21 04:12:00,1.56454,1.56454,1.5643,1.56451,23200000.0
2008-08-21 04:13:00,1.56478,1.56513,1.56457,1.56506,33200000.0
2008-08-21 04:14:00,1.56493,1.56517,1.56468,1.56489,49800000.0
2008-08-21 04:15:00,1.5649,1.5649,1.56445,1.56465,45800000.0
2008-08-21 04:16:00,1.5647,1.56489,1.56431,1.56489,23600000.0
2008-08-21 04:17:00,1.56491,1.56497,1.56471,1.56492,39800000.0
2008-08-21 04:18:00,1.56425,1.56473,1.56425,1.56466,44200000.0
2008-08-21 04:19:00,1.5646,1.5646,1.56449,1.56449,11800000.0
2008-08-21 04:20:00,1.56455,1.56466,1.56453,1.56461,32700000.0
2008-08-21 04:21:00,1.56474,1.56474,1.56445,1.56445,58800000.0
2008-08-21 04:22:00,1.56445,1.56463,1.56445,1.56458,39000000.0
2008-08-21 04:23:00,1.56481,1.56481,1.56438,1.56443,29000000.0
2008-08-21 04:24:00,1.5644,1.56451,1.56422,1.56424,28800000.0
2008-08-21 04:25:00,1.56419,1.56419,1.56377,1.56399,62500000.0
2008-08-21 04:26:00,1.56401,1.56401,1.56384,1.56388,39000000.0
2008-08-21 04:27:00,1.56388,1.56388,1.56366,1.56366,28000000.0
2008-08-21 04:28:00,1.56404,1.56417,1.56382,1.56411,39600001.0
2008-08-21 04:29:00,1.56398,1.56411,1.56376,1.56401,59900000.0
2008-08-21 04:30:00,1.56387,1.56406,1.56362,1.56385,72700000.0
2008-08-21 04:31:00,1.56372,1.56399,1.56371,1.56371,46800000.0
2008-08-21 04:32:00,1.56365,1.56383,1.56365,1.56376,35200000.0
2008-08-21 04:33:00,1.5639,1.5639,1.56347,1.56361,20600000.0
2008-08-21 04:34:00,1.56365,1.56388,1.56357,1.5638,24800000.0
2008-08-21 04:35:00,1.56374,1.56398,1.56374,1.56375,34000000.0
2008-08-21 04:36:00,1.56391,1.56396,1.56373,1.56377,43300000.0
2008-08-21 04:37:00,1.56417,1.56432,1.56388,1.56393,28600000.0
2008-08-21 04:38:00,1.56411,1.5643,1.56411,1.56425,44600000.0
2008-08-21 04:39:00,1.56405,1.56445,1.56399,1.56437,45800000.0
2008-08-21 04:40:00,1.56429,1.56431,1.56409,1.56409,23400000.0
2008-08-21 04:41:00,1.56419,1.56428,1.56408,1.56428,16400000.0
2008-08-21 04:42:00,1.56397,1.56397,1.56375,1.56375,16400000.0
2008-08-21 04:43:00,1.56386,1.56394,1.56375,1.56388,29500000.0
2008-08-21 04:44:00,1.56404,1.56422,1.56354,1.56407,43400000.0
2008-08-21 04:45:00,1.56409,1.56421,1.56408,1.56416,40200000.0
2008-08-21 04:46:00,1.56396,1.5641,1.56338,1.56402,24800000.0
2008-08-21 04:47:00,1.56374,1.56392,1.56374,1.56392,33000000.0
2008-08-21 04:48:00,1.5639,1.56398,1.56381,1.5639,27000000.0
2008-08-21 04:49:00,1.56377,1.56408,1.56372,1.56388,23000000.0
2008-08-21 04:50:00,1.56377,1.564,1.56372,1.56377,36100000.0
2008-08-21 04:51:00,1.5637,1.56396,1.56362,1.56396,47400000.0
2008-08-21 04:52:00,1.56402,1.56425,1.56402,1.56425,21400000.0
2008-08-21 04:53:00,1.56437,1.56437,1.56419,1.56422,45000000.0
2008-08-21 04:54:00,1.56442,1.56442,1.56427,1.5643,52600000.0
2008-08-21 04:55:00,1.56437,1.56437,1.56412,1.56422,22800000.0
2008-08-21 04:56:00,1.56419,1.56451,1.56419,1.56437,80100000.0
2008-08-21 04:57:00,1.56419,1.56426,1.56417,1.56422,27200000.0
2008-08-21 04:58:00,1.564,1.56436,1.564,1.56434,40900000.0
2008-08-21 04:59:00,1.56414,1.56442,1.56414,1.56432,24100000.0
2008-08-21 05:00:00,1.56435,1.56439,1.56415,1.56429,42300000.0
2008-08-21 05:01:00,1.56415,1.5644,1.56415,1.56435,43000000.0
2008-08-21 05:02:00,1.5644,1.56476,1.5644,1.56475,39000000.0
2008-08-21 05:03:00,1.5647,1.56485,1.56466,1.56485,39000000.0
2008-08-21 05:04:00,1.56438,1.56448,1.56433,1.56448,47200001.0
2008-08-21 05:05:00,1.56436,1.56456,1.56431,1.56453,32600000.0
2008-08-21 05:06:00,1.56457,1.56457,1.56433,1.56442,21000000.0
2008-08-21 05:07:00,1.56429,1.56442,1.56413,1.56435,34200000.0
2008-08-21 05:08:00,1.56436,1.56447,1.56431,1.56434,36800000.0
2008-08-21 05:09:00,1.56432,1.56438,1.56404,1.56411,50100000.0
2008-08-21 05:10:00,1.56412,1.56439,1.56402,1.5642,28600000.0
2008-08-21 05:11:00,1.56431,1.56467,1.56428,1.56428,36600000.0
2008-08-21 05:12:00,1.56444,1.56453,1.56434,1.56442,36000000.0
2008-08-21 05:13:00,1.56433,1.56453,1.56433,1.56438,25500000.0
2008-08-21 05:14:00,1.56451,1.56451,1.56426,1.5644,73900000.0
2008-08-21 05:15:00,1.56441,1.56441,1.56389,1.56389,25800000.0
2008-08-21 05:16:00,1.56433,1.56447,1.5643,1.56436,30000000.0
2008-08-21 05:17:00,1.56413,1.56431,1.564,1.56418,23600000.0
2008-08-21 05:18:00,1.56417,1.56417,1.5639,1.5639,31000000.0
2008-08-21 05:19:00,1.56369,1.56416,1.56369,1.56401,37800000.0
2008-08-21 05:20:00,1.564,1.56436,1.564,1.56431,39000000.0
2008-08-21 05:21:00,1.56433,1.56441,1.56416,1.56419,76400000.0
2008-08-21 05:22:00,1.56428,1.56433,1.56413,1.56425,40200000.0
2008-08-21 05:23:00,1.56433,1.56453,1.5642,1.56453,12600000.0
2008-08-21 05:24:00,1.56426,1.56442,1.56426,1.56427,54800000.0
2008-08-21 05:25:00,1.56435,1.56448,1.5641,1.5644,48100000.0
2008-08-21 05:26:00,1.56433,1.56438,1.56423,1.56438,14000000.0
2008-08-21 05:27:00,1.56445,1.56448,1.56435,1.56448,29100000.0
2008-08-21 05:28:00,1.56436,1.56436,1.56368,1.56368,17300000.0
2008-08-21 05:29:00,1.56434,1.56447,1.56426,1.56435,31400000.0
2008-08-21 05:30:00,1.5642,1.56426,1.56403,1.56403,22400000.0
2008-08-21 05:31:00,1.56417,1.56429,1.56404,1.56407,30600000.0
2008-08-21 05:32:00,1.56403,1.56403,1.56347,1.56352,37200000.0
2008-08-21 05:33:00,1.56413,1.56413,1.56355,1.56355,25600000.0
2008-08-21 05:34:00,1.56375,1.56375,1.56343,1.56346,35000000.0
2008-08-21 05:35:00,1.56369,1.56379,1.56354,1.56374,60600001.0
2008-08-21 05:36:00,1.56343,1.56365,1.56343,1.56346,26700000.0
2008-08-21 05:37:00,1.56352,1.56357,1.56331,1.56346,70500000.0
2008-08-21 05:38:00,1.5634,1.56352,1.56302,1.56321,37600000.0
2008-08-21 05:39:00,1.56328,1.56369,1.56318,1.56364,25600000.0
2008-08-21 05:40:00,1.56369,1.56376,1.56351,1.56351,29100000.0
2008-08-21 05:41:00,1.56331,1.56368,1.56331,1.56361,8000000.0
2008-08-21 05:42:00,1.56342,1.56371,1.56335,1.56349,19400000.0
2008-08-21 05:43:00,1.56328,1.56358,1.56328,1.56332,33800000.0
2008-08-21 05:44:00,1.56332,1.56347,1.56322,1.56342,37900000.0
2008-08-21 05:45:00,1.56324,1.56344,1.56288,1.56288,50200000.0
2008-08-21 05:46:00,1.56292,1.56315,1.56292,1.56307,17800000.0
2008-08-21 05:47:00,1.56326,1.56333,1.56312,1.5633,43800000.0
2008-08-21 05:48:00,1.56322,1.56347,1.56317,1.56327,20000000.0
2008-08-21 05:49:00,1.56338,1.56341,1.5632,1.56328,56000000.0
2008-08-21 05:50:00,1.56321,1.56338,1.563,1.56328,38700000.0
2008-08-21 05:51:00,1.5634,1.5634,1.563,1.563,34400000.0
2008-08-21 05:52:00,1.5634,1.56358,1.56307,1.56307,25600000.0
2008-08-21 05:53:00,1.56303,1.56345,1.56303,1.5634,43200000.0
2008-08-21 05:54:00,1.56316,1.56325,1.56297,1.56325,32900000.0
2008-08-21 05:55:00,1.56339,1.56368,1.56337,1.56358,28600000.0
2008-08-21 05:56:00,1.5636,1.56373,1.56348,1.56348,32600000.0
2008-08-21 05:57:00,1.56352,1.56382,1.56351,1.56372,27000000.0
2008-08-21 05:58:00,1.56391,1.56421,1.56388,1.56394,54400000.0
2008-08-21 05:59:00,1.56407,1.56412,1.56402,1.56404,54400000.0
2008-08-21 06:00:00,1.56395,1.56417,1.56385,1.56405,29500000.0
2008-08-21 06:01:00,1.56399,1.56418,1.56398,1.5641,84100000.0
2008-08-21 06:02:00,1.56399,1.56422,1.56379,1.56422,32800000.0
2008-08-21 06:03:00,1.56419,1.5644,1.56419,1.56422,51800000.0
2008-08-21 06:04:00,1.56417,1.56443,1.56417,1.56435,56600000.0
2008-08-21 06:05:00,1.56446,1.56455,1.56428,1.56429,54900000.0
2008-08-21 06:06:00,1.56435,1.56455,1.56435,1.5645,31600000.0
2008-08-21 06:07:00,1.56439,1.56441,1.56417,1.5642,43600000.0
2008-08-21 06:08:00,1.5643,1.56432,1.56408,1.56426,50100000.0
2008-08-21 06:09:00,1.56436,1.56443,1.56428,1.5643,27600000.0
2008-08-21 06:10:00,1.56425,1.56435,1.5641,1.56428,37600000.0
2008-08-21 06:11:00,1.56419,1.56438,1.56406,1.56411,36100000.0
2008-08-21 06:12:00,1.56415,1.56438,1.56415,1.5643,27900000.0
2008-08-21 06:13:00,1.56435,1.56455,1.56421,1.56433,35000000.0
2008-08-21 06:14:00,1.56433,1.56433,1.5638,1.56409,34800000.0
2008-08-21 06:15:00,1.56402,1.56422,1.56401,1.56414,24800000.0
2008-08-21 06:16:00,1.56423,1.56427,1.56395,1.56414,34700000.0
2008-08-21 06:17:00,1.56372,1.5641,1.56372,1.56401,34200000.0
2008-08-21 06:18:00,1.56394,1.56425,1.56392,1.56413,37400000.0
2008-08-21 06:19:00,1.56419,1.56419,1.56386,1.56386,35600000.0
2008-08-21 06:20:00,1.56405,1.5644,1.56405,1.56424,35900000.0
2008-08-21 06:21:00,1.56449,1.56474,1.56446,1.56452,37800000.0
2008-08-21 06:22:00,1.56449,1.56452,1.56433,1.56433,28600000.0
2008-08-21 06:23:00,1.56426,1.56427,1.5639,1.56427,42000000.0
2008-08-21 06:24:00,1.56412,1.56412,1.5637,1.56402,28000000.0
2008-08-21 06:25:00,1.56406,1.56406,1.56391,1.56394,63900001.0
2008-08-21 06:26:00,1.56392,1.56405,1.56392,1.56399,19000000.0
2008-08-21 06:27:00,1.56392,1.56402,1.56387,1.56402,40700000.0
2008-08-21 06:28:00,1.56398,1.56406,1.56386,1.56402,47300000.0
2008-08-21 06:29:00,1.56412,1.56417,1.56397,1.56397,32800000.0
2008-08-21 06:30:00,1.56406,1.56414,1.56398,1.56412,32600000.0
2008-08-21 06:31:00,1.56398,1.56398,1.56369,1.56369,23400000.0
2008-08-21 06:32:00,1.56377,1.56387,1.56364,1.56377,40000000.0
2008-08-21 06:33:00,1.56375,1.56407,1.56375,1.56392,25600000.0
2008-08-21 06:34:00,1.56405,1.56405,1.56398,1.56404,9400000.0
2008-08-21 06:35:00,1.56378,1.56402,1.56358,1.56369,47700000.0
2008-08-21 06:36:00,1.56388,1.56391,1.56343,1.56374,40000000.0
2008-08-21 06:37:00,1.56384,1.56392,1.56345,1.56364,26400000.0
2008-08-21 06:38:00,1.56385,1.56393,1.56346,1.56346,44600000.0
2008-08-21 06:39:00,1.56341,1.56353,1.56315,1.56339,36200000.0
2008-08-21 06:40:00,1.56336,1.56357,1.56336,1.56341,38800000.0
2008-08-21 06:41:00,1.56339,1.56378,1.56318,1.56378,20400000.0
2008-08-21 06:42:00,1.56361,1.56361,1.56345,1.56354,18100000.0
2008-08-21 06:43:00,1.56357,1.56362,1.5633,1.56344,35600000.0
2008-08-21 06:44:00,1.56349,1.56366,1.56349,1.5635,18600000.0
2008-08-21 06:45:00,1.56365,1.56365,1.56325,1.56325,20400000.0
2008-08-21 06:46:00,1.5634,1.56358,1.56336,1.56338,32200000.0
2008-08-21 06:47:00,1.56356,1.56369,1.56347,1.56353,34500000.0
2008-08-21 06:48:00,1.56342,1.56371,1.56314,1.56325,25800000.0
2008-08-21 06:49:00,1.5633,1.56335,1.5631,1.56332,52000000.0
2008-08-21 06:50:00,1.5633,1.56344,1.56324,1.56324,38100000.0
2008-08-21 06:51:00,1.56335,1.56337,1.56326,1.56337,25800000.0
2008-08-21 06:52:00,1.56352,1.56357,1.5633,1.56357,23400000.0
2008-08-21 06:53:00,1.56342,1.56342,1.56315,1.56337,33200000.0
2008-08-21 06:54:00,1.5635,1.56384,1.56345,1.56345,45500000.0
2008-08-21 06:55:00,1.56366,1.56366,1.56346,1.56356,32600000.0
2008-08-21 06:56:00,1.56346,1.56349,1.56336,1.56337,22000000.0
2008-08-21 06:57:00,1.56347,1.56347,1.56299,1.56321,44600000.0
2008-08-21 06:58:00,1.5628,1.56339,1.5628,1.56333,24600000.0
2008-08-21 06:59:00,1.5633,1.56348,1.5631,1.5631,30200000.0
2008-08-21 07:00:00,1.56339,1.56364,1.56339,1.56354,44200000.0
2008-08-21 07:01:00,1.56356,1.56359,1.56339,1.5635,30200000.0
2008-08-21 07:02:00,1.56351,1.56373,1.5635,1.5635,48600000.0
2008-08-21 07:03:00,1.56367,1.56371,1.56359,1.56368,18400000.0
2008-08-21 07:04:00,1.56376,1.56376,1.5634,1.56359,36700000.0
2008-08-21 07:05:00,1.56352,1.56361,1.56327,1.56327,40700000.0
2008-08-21 07:06:00,1.56343,1.56371,1.56343,1.56371,35600000.0
2008-08-21 07:07:00,1.56434,1.56456,1.56434,1.56442,40200000.0
2008-08-21 07:08:00,1.56446,1.56471,1.56437,1.56438,31400000.0
2008-08-21 07:09:00,1.56436,1.56437,1.5642,1.56426,42600000.0
2008-08-21 07:10:00,1.56456,1.5648,1.56456,1.56468,22000000.0
2008-08-21 07:11:00,1.56474,1.56492,1.56467,1.56467,44400000.0
2008-08-21 07:12:00,1.56477,1.56485,1.56437,1.56464,41200000.0
2008-08-21 07:13:00,1.56479,1.56485,1.56453,1.56476,60500000.0
2008-08-21 07:14:00,1.56473,1.56478,1.56455,1.56463,37600000.0
2008-08-21 07:15:00,1.56473,1.56517,1.56465,1.56517,41400000.0
2008-08-21 07:16:00,1.56493,1.56535,1.56483,1.56484,27800000.0
2008-08-21 07:17:00,1.56469,1.56469,1.56383,1.56411,48200000.0
2008-08-21 07:18:00,1.5639,1.56415,1.56382,1.56395,55000000.0
2008-08-21 07:19:00,1.5639,1.56406,1.56357,1.5637,31000000.0
2008-08-21 07:20:00,1.56353,1.56404,1.56329,1.56404,43200000.0
2008-08-21 07:21:00,1.56421,1.56477,1.56415,1.56444,28200000.0
2008-08-21 07:22:00,1.56421,1.56433,1.56385,1.56395,69900000.0
2008-08-21 07:23:00,1.56389,1.56415,1.56383,1.56388,16000000.0
2008-08-21 07:24:00,1.56357,1.56364,1.5633,1.56336,47700000.0
2008-08-21 07:25:00,1.56334,1.56347,1.56321,1.56321,40800000.0
2008-08-21 07:26:00,1.563,1.56353,1.563,1.56345,91200000.0
2008-08-21 07:27:00,1.56322,1.56342,1.56273,1.56273,32400000.0
2008-08-21 07:28:00,1.56275,1.563,1.56257,1.56284,51700000.0
2008-08-21 07:29:00,1.56285,1.56318,1.56283,1.56318,36900000.0
2008-08-21 07:30:00,1.56317,1.56322,1.56271,1.56321,41000000.0
2008-08-21 07:31:00,1.56313,1.56334,1.56297,1.56312,28400000.0
2008-08-21 07:32:00,1.56303,1.56358,1.56303,1.56358,34200000.0
2008-08-21 07:33:00,1.56349,1.56393,1.56332,1.56332,20200000.0
2008-08-21 07:34:00,1.56356,1.56386,1.56335,1.56386,32400000.0
2008-08-21 07:35:00,1.56373,1.56394,1.56373,1.56388,27800000.0
2008-08-21 07:36:00,1.56384,1.56429,1.56369,1.56429,55600000.0
2008-08-21 07:37:00,1.56428,1.56445,1.56419,1.56445,30600000.0
2008-08-21 07:38:00,1.56441,1.56445,1.56434,1.56434,32400000.0
2008-08-21 07:39:00,1.5641,1.56438,1.5641,1.56433,23600000.0
2008-08-21 07:40:00,1.56413,1.56437,1.56409,1.56427,47200000.0
2008-08-21 07:41:00,1.56417,1.5643,1.56392,1.56392,32800000.0
2008-08-21 07:42:00,1.56377,1.56407,1.56366,1.5639,69200000.0
2008-08-21 07:43:00,1.56387,1.56414,1.56374,1.56414,40100000.0
2008-08-21 07:44:00,1.56416,1.56422,1.56393,1.56422,33600000.0
2008-08-21 07:45:00,1.56418,1.56426,1.56366,1.56416,28600000.0
2008-08-21 07:46:00,1.56388,1.56388,1.56341,1.56366,37200000.0
2008-08-21 07:47:00,1.56362,1.56384,1.56327,1.56384,49100000.0
2008-08-21 07:48:00,1.5637,1.56381,1.56358,1.56381,33900000.0
2008-08-21 07:49:00,1.56352,1.56362,1.56312,1.56312,51000000.0
2008-08-21 07:50:00,1.56396,1.56404,1.56391,1.56396,29000000.0
2008-08-21 07:51:00,1.56377,1.56404,1.56365,1.56404,21000000.0
2008-08-21 07:52:00,1.56389,1.56397,1.56364,1.56386,32900000.0
2008-08-21 07:53:00,1.56405,1.56418,1.56384,1.56402,35200000.0
2008-08-21 07:54:00,1.56405,1.56443,1.56391,1.56408,39900000.0
2008-08-21 07:55:00,1.56429,1.56447,1.56407,1.56421,40800000.0
2008-08-21 07:56:00,1.5645,1.56456,1.56433,1.56456,33200000.0
2008-08-21 07:57:00,1.56446,1.56449,1.56427,1.56436,23000000.0
2008-08-21 07:58:00,1.56423,1.56481,1.56423,1.56475,77500000.0
2008-08-21 07:59:00,1.56432,1.56465,1.56416,1.56447,25600000.0
2008-08-21 08:00:00,1.56454,1.56507,1.56454,1.5648,36800000.0
2008-08-21 08:01:00,1.56417,1.56459,1.56417,1.56454,25600000.0
2008-08-21 08:02:00,1.56462,1.56465,1.56427,1.56465,36500000.0
2008-08-21 08:03:00,1.56484,1.56525,1.56481,1.5651,41200000.0
2008-08-21 08:04:00,1.5654,1.5654,1.56502,1.56502,31200000.0
2008-08-21 08:05:00,1.56502,1.56517,1.56495,1.56502,18600000.0
2008-08-21 08:06:00,1.56461,1.56485,1.56431,1.56433,36000000.0
2008-08-21 08:07:00,1.56452,1.56452,1.56419,1.56441,35900000.0
2008-08-21 08:08:00,1.56413,1.56438,1.56391,1.56415,42800000.0
2008-08-21 08:09:00,1.56437,1.56437,1.564,1.56432,31600000.0
2008-08-21 08:10:00,1.56425,1.56433,1.56409,1.5641,35300000.0
2008-08-21 08:11:00,1.56418,1.56424,1.56414,1.56414,37400000.0
2008-08-21 08:12:00,1.56393,1.56393,1.56344,1.56344,33800000.0
2008-08-21 08:13:00,1.56328,1.56406,1.56328,1.56402,38600000.0
2008-08-21 08:14:00,1.564,1.56421,1.56383,1.56383,51800000.0
2008-08-21 08:15:00,1.56387,1.56398,1.56374,1.56388,52100000.0
2008-08-21 08:16:00,1.56395,1.56409,1.56363,1.56403,40900000.0
2008-08-21 08:17:00,1.56421,1.56421,1.56376,1.56376,44800000.0
2008-08-21 08:18:00,1.56359,1.56408,1.56359,1.56408,28400000.0
2008-08-21 08:19:00,1.56387,1.56387,1.5634,1.56366,32800000.0
2008-08-21 08:20:00,1.56381,1.56399,1.56376,1.5638,33200000.0
2008-08-21 08:21:00,1.56348,1.56377,1.56343,1.56343,33200000.0
2008-08-21 08:22:00,1.5636,1.56421,1.5636,1.56421,38600000.0
2008-08-21 08:23:00,1.56439,1.56439,1.56391,1.56419,29000000.0
2008-08-21 08:24:00,1.56441,1.56459,1.56411,1.56449,37200000.0
2008-08-21 08:25:00,1.5641,1.5641,1.56261,1.56261,63800000.0
2008-08-21 08:26:00,1.56269,1.56327,1.56247,1.56285,42000000.0
2008-08-21 08:27:00,1.56254,1.56307,1.56254,1.5629,42400000.0
2008-08-21 08:28:00,1.56264,1.56286,1.56229,1.56238,37300000.0
2008-08-21 08:29:00,1.56255,1.56283,1.56214,1.56283,35200000.0
2008-08-21 08:30:00,1.56267,1.56306,1.5625,1.56301,24300000.0
2008-08-21 08:31:00,1.56293,1.56303,1.5622,1.56303,53000001.0
2008-08-21 08:32:00,1.56302,1.56305,1.56271,1.56295,36300000.0
2008-08-21 08:33:00,1.56302,1.56342,1.56302,1.56324,31600000.0
2008-08-21 08:34:00,1.5637,1.56375,1.56316,1.56347,43900000.0
2008-08-21 08:35:00,1.5634,1.5634,1.563,1.56313,49900000.0
2008-08-21 08:36:00,1.56324,1.56361,1.5629,1.56302,53600001.0
2008-08-21 08:37:00,1.56304,1.56379,1.56304,1.5637,49600000.0
2008-08-21 08:38:00,1.5637,1.56477,1.5637,1.56467,27200000.0
2008-08-21 08:39:00,1.56482,1.56521,1.56463,1.56494,38600000.0
2008-08-21 08:40:00,1.56507,1.56549,1.56456,1.56525,45800000.0
2008-08-21 08:41:00,1.56598,1.56607,1.56547,1.56556,20300000.0
2008-08-21 08:42:00,1.56559,1.56578,1.56528,1.5655,38200000.0
2008-08-21 08:43:00,1.5655,1.56561,1.56489,1.56489,30400000.0
2008-08-21 08:44:00,1.56512,1.56513,1.56455,1.56489,26000000.0
2008-08-21 08:45:00,1.56493,1.5655,1.56493,1.56548,39000000.0
2008-08-21 08:46:00,1.56569,1.56636,1.56569,1.56636,37600000.0
2008-08-21 08:47:00,1.56626,1.56663,1.56603,1.56638,37500000.0
2008-08-21 08:48:00,1.56655,1.56663,1.56623,1.56632,33800000.0
2008-08-21 08:49:00,1.56601,1.56682,1.56601,1.56668,39400000.0
2008-08-21 08:50:00,1.5665,1.56657,1.56622,1.56644,24400000.0
2008-08-21 08:51:00,1.56626,1.56626,1.56578,1.56584,31300000.0
2008-08-21 08:52:00,1.56615,1.56692,1.56615,1.56681,53900000.0
2008-08-21 08:53:00,1.56672,1.56691,1.56659,1.56691,45900000.0
2008-08-21 08:54:00,1.56686,1.56703,1.56655,1.56679,28200000.0
2008-08-21 08:55:00,1.56708,1.56739,1.56699,1.56699,26800000.0
2008-08-21 08:56:00,1.56692,1.56726,1.56684,1.56685,29300000.0
2008-08-21 08:57:00,1.56696,1.5672,1.56685,1.5672,34200000.0
2008-08-21 08:58:00,1.56742,1.56742,1.56681,1.56708,37400000.0
2008-08-21 08:59:00,1.56673,1.56704,1.56641,1.56641,36600000.0
2008-08-21 09:00:00,1.56648,1.56648,1.56594,1.56645,18200000.0
2008-08-21 09:01:00,1.56624,1.56631,1.56615,1.56624,37600000.0
2008-08-21 09:02:00,1.56614,1.56614,1.56568,1.56568,23100000.0
2008-08-21 09:03:00,1.56535,1.56576,1.56484,1.56484,48100000.0
2008-08-21 09:04:00,1.56499,1.56513,1.56481,1.56492,30400000.0
2008-08-21 09:05:00,1.56505,1.56523,1.565,1.56503,20600000.0
2008-08-21 09:06:00,1.5647,1.56497,1.56459,1.56482,37800000.0
2008-08-21 09:07:00,1.56471,1.56523,1.56471,1.56499,31600000.0
2008-08-21 09:08:00,1.56524,1.56539,1.56506,1.56534,112600000.0
2008-08-21 09:09:00,1.56539,1.56581,1.56528,1.56534,23200000.0
2008-08-21 09:10:00,1.56503,1.56572,1.56488,1.56572,37500000.0
2008-08-21 09:11:00,1.56579,1.56644,1.5657,1.56583,40000000.0
2008-08-21 09:12:00,1.56569,1.56606,1.56564,1.56585,21600000.0
2008-08-21 09:13:00,1.56532,1.56566,1.56532,1.56558,24200000.0
2008-08-21 09:14:00,1.56558,1.56578,1.56552,1.56578,33900000.0
2008-08-21 09:15:00,1.5657,1.56618,1.5657,1.56618,41400000.0
2008-08-21 09:16:00,1.56617,1.56642,1.566,1.56621,32800000.0
2008-08-21 09:17:00,1.56631,1.56631,1.56604,1.5662,45700000.0
2008-08-21 09:18:00,1.56628,1.56628,1.56602,1.56624,40200001.0
2008-08-21 09:19:00,1.56633,1.56668,1.56633,1.56657,33800000.0
2008-08-21 09:20:00,1.56672,1.56688,1.56625,1.56634,21800000.0
2008-08-21 09:21:00,1.56629,1.56663,1.56609,1.56628,44900000.0
2008-08-21 09:22:00,1.56615,1.5662,1.56598,1.56617,42000001.0
2008-08-21 09:23:00,1.56608,1.56635,1.56593,1.56622,44000000.0
2008-08-21 09:24:00,1.5664,1.56665,1.56635,1.56652,16400000.0
2008-08-21 09:25:00,1.56648,1.5665,1.56619,1.56619,26800000.0
2008-08-21 09:26:00,1.56622,1.56647,1.56613,1.56647,44200000.0
2008-08-21 09:27:00,1.56644,1.56654,1.56617,1.56654,35400000.0
2008-08-21 09:28:00,1.56648,1.56648,1.56628,1.56628,28200000.0
2008-08-21 09:29:00,1.5664,1.56661,1.56631,1.56631,36500000.0
2008-08-21 09:30:00,1.56606,1.56624,1.56554,1.56557,42800000.0
2008-08-21 09:31:00,1.56584,1.56629,1.56574,1.56629,43400000.0
2008-08-21 09:32:00,1.56664,1.56668,1.56613,1.56618,30200000.0
2008-08-21 09:33:00,1.56604,1.56624,1.56587,1.56587,37600000.0
2008-08-21 09:34:00,1.56584,1.56636,1.56584,1.5661,27400000.0
2008-08-21 09:35:00,1.56622,1.56622,1.56587,1.56602,45000000.0
2008-08-21 09:36:00,1.56617,1.56635,1.56603,1.56609,22100000.0
2008-08-21 09:37:00,1.56644,1.56672,1.56639,1.56645,39600000.0
2008-08-21 09:38:00,1.56617,1.56633,1.56598,1.56611,63800001.0
2008-08-21 09:39:00,1.56604,1.56635,1.56591,1.56609,35700000.0
2008-08-21 09:40:00,1.56603,1.56632,1.56597,1.56614,32800000.0
2008-08-21 09:41:00,1.56621,1.56637,1.56596,1.56637,37000000.0
2008-08-21 09:42:00,1.56624,1.56629,1.56611,1.5662,45600000.0
2008-08-21 09:43:00,1.56606,1.56641,1.56606,1.5662,40100000.0
2008-08-21 09:44:00,1.56598,1.56634,1.56584,1.5659,53300000.0
2008-08-21 09:45:00,1.56612,1.56634,1.5657,1.5657,30200000.0
2008-08-21 09:46:00,1.56627,1.56627,1.5659,1.56595,31000000.0
2008-08-21 09:47:00,1.56558,1.56581,1.56534,1.56576,25400000.0
2008-08-21 09:48:00,1.56554,1.56584,1.56528,1.56543,36900000.0
2008-08-21 09:49:00,1.56514,1.56528,1.56489,1.56528,19800000.0
2008-08-21 09:50:00,1.5653,1.56555,1.5653,1.5654,42000000.0
2008-08-21 09:51:00,1.56531,1.56564,1.56507,1.56521,54200000.0
2008-08-21 09:52:00,1.56493,1.56493,1.56429,1.56462,38400000.0
2008-08-21 09:53:00,1.56477,1.56504,1.56459,1.56494,51200001.0
2008-08-21 09:54:00,1.5651,1.56514,1.56489,1.56506,49000001.0
2008-08-21 09:55:00,1.56515,1.56551,1.56515,1.56538,42400000.0
2008-08-21 09:56:00,1.56509,1.56558,1.56509,1.56547,30200000.0
2008-08-21 09:57:00,1.56552,1.56568,1.56543,1.56543,48000000.0
2008-08-21 09:58:00,1.56532,1.56554,1.56511,1.5654,40800000.0
2008-08-21 09:59:00,1.56562,1.56562,1.56537,1.56542,43300000.0
2008-08-21 10:00:00,1.56549,1.56564,1.5646,1.56526,48100000.0
2008-08-21 10:01:00,1.56548,1.56564,1.56518,1.56518,54000000.0
2008-08-21 10:02:00,1.56526,1.56527,1.56471,1.56506,37400000.0
2008-08-21 10:03:00,1.56502,1.56519,1.56483,1.56489,25400000.0
2008-08-21 10:04:00,1.56514,1.56514,1.56442,1.56469,31400000.0
2008-08-21 10:05:00,1.56427,1.56504,1.56427,1.56504,14000000.0
2008-08-21 10:06:00,1.56513,1.56532,1.5651,1.56524,23400000.0
2008-08-21 10:07:00,1.56527,1.56549,1.56515,1.56539,45800001.0
2008-08-21 10:08:00,1.56528,1.56581,1.56528,1.56557,27000000.0
2008-08-21 10:09:00,1.5656,1.56561,1.56546,1.56561,42600000.0
2008-08-21 10:10:00,1.56541,1.56549,1.56497,1.56549,34000000.0
2008-08-21 10:11:00,1.56527,1.56548,1.56494,1.56512,40600000.0
2008-08-21 10:12:00,1.56511,1.56542,1.56511,1.56532,21000000.0
2008-08-21 10:13:00,1.56526,1.56536,1.56512,1.56531,61200000.0
2008-08-21 10:14:00,1.56517,1.56522,1.56444,1.56466,32600000.0
2008-08-21 10:15:00,1.56459,1.56476,1.56443,1.56444,33700000.0
2008-08-21 10:16:00,1.56462,1.56472,1.56442,1.56456,41800000.0
2008-08-21 10:17:00,1.56425,1.56445,1.56396,1.56445,36600000.0
2008-08-21 10:18:00,1.56457,1.56457,1.56427,1.5645,48400000.0
2008-08-21 10:19:00,1.56441,1.56525,1.56437,1.5652,52500001.0
2008-08-21 10:20:00,1.56528,1.56528,1.56445,1.56454,25200000.0
2008-08-21 10:21:00,1.56423,1.56445,1.5639,1.5639,56700001.0
2008-08-21 10:22:00,1.56394,1.56403,1.56339,1.56385,33100000.0
2008-08-21 10:23:00,1.56389,1.56401,1.56383,1.56398,55400000.0
2008-08-21 10:24:00,1.56382,1.56382,1.56363,1.56372,22800000.0
2008-08-21 10:25:00,1.56375,1.56388,1.5636,1.5638,19800000.0
2008-08-21 10:26:00,1.56387,1.5642,1.56387,1.56414,38400000.0
2008-08-21 10:27:00,1.56438,1.56487,1.56438,1.56454,33000000.0
2008-08-21 10:28:00,1.56488,1.56498,1.5647,1.56478,30400000.0
2008-08-21 10:29:00,1.56482,1.56482,1.56412,1.56447,49500000.0
2008-08-21 10:30:00,1.56441,1.56448,1.56366,1.56398,50400000.0
2008-08-21 10:31:00,1.56399,1.56442,1.56399,1.56416,42600000.0
2008-08-21 10:32:00,1.5639,1.56434,1.5639,1.56428,18800000.0
2008-08-21 10:33:00,1.56413,1.56424,1.56383,1.56386,26800000.0
2008-08-21 10:34:00,1.56394,1.56415,1.56382,1.56382,41600000.0
2008-08-21 10:35:00,1.56378,1.56415,1.56347,1.56411,33100000.0
2008-08-21 10:36:00,1.56392,1.5641,1.5635,1.5635,50200000.0
2008-08-21 10:37:00,1.56356,1.56393,1.5634,1.56343,62200001.0
2008-08-21 10:38:00,1.56333,1.56333,1.56262,1.56296,51000001.0
2008-08-21 10:39:00,1.56277,1.5629,1.56247,1.56247,48400000.0
2008-08-21 10:40:00,1.56296,1.56315,1.56284,1.56298,28400000.0
2008-08-21 10:41:00,1.56322,1.56335,1.56295,1.56307,40300000.0
2008-08-21 10:42:00,1.56312,1.5633,1.56281,1.5631,48600001.0
2008-08-21 10:43:00,1.56311,1.56346,1.56306,1.56306,36100000.0
2008-08-21 10:44:00,1.5631,1.56331,1.56292,1.56318,32000000.0
2008-08-21 10:45:00,1.56297,1.56306,1.56236,1.56236,48400000.0
2008-08-21 10:46:00,1.56287,1.56295,1.56267,1.56282,40400000.0
2008-08-21 10:47:00,1.56289,1.56297,1.56283,1.56285,36200000.0
2008-08-21 10:48:00,1.56275,1.56275,1.56247,1.56249,23000000.0
2008-08-21 10:49:00,1.56261,1.5627,1.56234,1.56242,41100000.0
2008-08-21 10:50:00,1.56254,1.5627,1.56243,1.5626,36400000.0
2008-08-21 10:51:00,1.56268,1.5627,1.56229,1.56229,30200000.0
2008-08-21 10:52:00,1.56249,1.56279,1.56249,1.56265,77400001.0
2008-08-21 10:53:00,1.5629,1.56301,1.56285,1.563,52700001.0
2008-08-21 10:54:00,1.56308,1.56312,1.56257,1.56312,28000000.0
2008-08-21 10:55:00,1.56314,1.56314,1.56234,1.5625,20600000.0
2008-08-21 10:56:00,1.56261,1.56279,1.56253,1.56279,40200000.0
2008-08-21 10:57:00,1.56267,1.56296,1.56267,1.56291,25800000.0
2008-08-21 10:58:00,1.56291,1.56313,1.56248,1.56248,47200000.0
2008-08-21 10:59:00,1.56271,1.56299,1.5625,1.5628,26200000.0
2008-08-21 11:00:00,1.56288,1.56292,1.56271,1.56276,40300000.0
2008-08-21 11:01:00,1.56299,1.5636,1.56298,1.5636,34200000.0
2008-08-21 11:02:00,1.56412,1.56434,1.5637,1.56376,25800000.0
2008-08-21 11:03:00,1.56379,1.56379,1.56364,1.56368,36400000.0
2008-08-21 11:04:00,1.56382,1.56393,1.56359,1.5638,47000001.0
2008-08-21 11:05:00,1.56391,1.5641,1.56375,1.56386,41300000.0
2008-08-21 11:06:00,1.56409,1.56423,1.5637,1.5637,59200000.0
2008-08-21 11:07:00,1.56361,1.56395,1.5636,1.56388,38400000.0
2008-08-21 11:08:00,1.5637,1.5637,1.56269,1.56269,38300000.0
2008-08-21 11:09:00,1.56252,1.56301,1.56249,1.56278,50100000.0
2008-08-21 11:10:00,1.56257,1.56306,1.56257,1.56285,42400000.0
2008-08-21 11:11:00,1.56271,1.56288,1.5624,1.56288,21000000.0
2008-08-21 11:12:00,1.56261,1.56277,1.56214,1.56229,47200000.0
2008-08-21 11:13:00,1.56222,1.56243,1.56211,1.56238,78700001.0
2008-08-21 11:14:00,1.56223,1.56232,1.562,1.5621,31800000.0
2008-08-21 11:15:00,1.56205,1.56221,1.56188,1.56191,37600000.0
2008-08-21 11:16:00,1.5617,1.56217,1.56163,1.56163,40400000.0
2008-08-21 11:17:00,1.5616,1.56192,1.5616,1.56188,45700000.0
2008-08-21 11:18:00,1.56178,1.56203,1.56145,1.56203,37200000.0
2008-08-21 11:19:00,1.56214,1.56232,1.56214,1.56217,84000000.0
2008-08-21 11:20:00,1.56213,1.56226,1.56213,1.56213,51500000.0
2008-08-21 11:21:00,1.56214,1.56225,1.56197,1.56209,50400000.0
2008-08-21 11:22:00,1.56213,1.56228,1.56196,1.56228,35400000.0
2008-08-21 11:23:00,1.5622,1.56252,1.56194,1.56237,25800000.0
2008-08-21 11:24:00,1.56236,1.56237,1.56201,1.56237,46400000.0
2008-08-21 11:25:00,1.56248,1.5626,1.56213,1.56243,44600000.0
2008-08-21 11:26:00,1.56236,1.56247,1.56225,1.56233,52100000.0
2008-08-21 11:27:00,1.56217,1.56244,1.56184,1.56244,23000000.0
2008-08-21 11:28:00,1.56231,1.56242,1.56227,1.56227,37800000.0
2008-08-21 11:29:00,1.56223,1.56223,1.56209,1.56219,38300000.0
2008-08-21 11:30:00,1.56224,1.56236,1.56219,1.56236,43300000.0
2008-08-21 11:31:00,1.56226,1.56236,1.56213,1.56231,59700001.0
2008-08-21 11:32:00,1.56206,1.56247,1.56206,1.56233,28000000.0
2008-08-21 11:33:00,1.5624,1.56264,1.5623,1.56264,86000000.0
2008-08-21 11:34:00,1.56224,1.56277,1.56218,1.56277,37700000.0
2008-08-21 11:35:00,1.56269,1.56284,1.56259,1.5628,37700000.0
2008-08-21 11:36:00,1.56281,1.5631,1.56281,1.5631,42300000.0
2008-08-21 11:37:00,1.563,1.56316,1.56293,1.56306,30400000.0
2008-08-21 11:38:00,1.56264,1.56264,1.56221,1.56221,54000001.0
2008-08-21 11:39:00,1.56231,1.56246,1.56225,1.56236,32600000.0
2008-08-21 11:40:00,1.56248,1.56262,1.56212,1.56251,32800000.0
2008-08-21 11:41:00,1.56232,1.56244,1.56222,1.56228,33800000.0
2008-08-21 11:42:00,1.56233,1.56239,1.5622,1.56224,83300000.0
2008-08-21 11:43:00,1.56229,1.56286,1.56229,1.56279,46100000.0
2008-08-21 11:44:00,1.56301,1.56312,1.56291,1.56301,33000000.0
2008-08-21 11:45:00,1.56323,1.56323,1.5627,1.56288,53900000.0
2008-08-21 11:46:00,1.56263,1.56279,1.56223,1.5625,22400000.0
2008-08-21 11:47:00,1.56229,1.56251,1.56173,1.56173,42200000.0
2008-08-21 11:48:00,1.5615,1.5617,1.56134,1.56145,31100000.0
2008-08-21 11:49:00,1.56164,1.56204,1.5615,1.5619,25400000.0
2008-08-21 11:50:00,1.56169,1.56169,1.56135,1.56149,32200000.0
2008-08-21 11:51:00,1.56143,1.56177,1.56115,1.56164,20200000.0
2008-08-21 11:52:00,1.56126,1.56138,1.56109,1.56109,41000000.0
2008-08-21 11:53:00,1.5611,1.56141,1.56073,1.56074,30400000.0
2008-08-21 11:54:00,1.56086,1.56141,1.56086,1.56132,41800000.0
2008-08-21 11:55:00,1.56103,1.5612,1.56069,1.56069,32600000.0
2008-08-21 11:56:00,1.56089,1.56112,1.56067,1.5609,34600001.0
2008-08-21 11:57:00,1.56111,1.56111,1.56035,1.56063,23400000.0
2008-08-21 11:58:00,1.5606,1.56068,1.56041,1.56057,52400000.0
2008-08-21 11:59:00,1.56104,1.56117,1.56096,1.56104,32600000.0
2008-08-21 12:00:00,1.56117,1.5614,1.56117,1.5613,30500000.0
2008-08-21 12:01:00,1.56139,1.56161,1.5613,1.56159,23000000.0
2008-08-21 12:02:00,1.56167,1.56193,1.5616,1.5616,27000000.0
2008-08-21 12:03:00,1.56172,1.56188,1.56145,1.56145,35400000.0
2008-08-21 12:04:00,1.56178,1.5619,1.56131,1.56182,46300000.0
2008-08-21 12:05:00,1.56198,1.56198,1.56154,1.56163,34600001.0
2008-08-21 12:06:00,1.56167,1.56202,1.56155,1.56167,52200001.0
2008-08-21 12:07:00,1.56166,1.56175,1.56156,1.56171,58800000.0
2008-08-21 12:08:00,1.56157,1.56189,1.56157,1.56172,28600000.0
2008-08-21 12:09:00,1.56161,1.56171,1.56157,1.56157,37500000.0
2008-08-21 12:10:00,1.56179,1.56186,1.56144,1.56157,56000001.0
2008-08-21 12:11:00,1.5616,1.56175,1.56138,1.56143,34500000.0
2008-08-21 12:12:00,1.5614,1.5614,1.56088,1.56117,36500000.0
2008-08-21 12:13:00,1.56121,1.56121,1.56103,1.56106,28200000.0
2008-08-21 12:14:00,1.56081,1.56109,1.56072,1.56096,49200000.0
2008-08-21 12:15:00,1.56115,1.56134,1.5609,1.56133,17000000.0
2008-08-21 12:16:00,1.56116,1.56162,1.56116,1.56129,49400000.0
2008-08-21 12:17:00,1.56138,1.56161,1.56113,1.56154,34300000.0
2008-08-21 12:18:00,1.56164,1.56188,1.56136,1.56186,31000000.0
2008-08-21 12:19:00,1.56172,1.56185,1.56138,1.56142,25600000.0
2008-08-21 12:20:00,1.56121,1.56125,1.56101,1.56123,31000000.0
2008-08-21 12:21:00,1.56092,1.56093,1.56062,1.56062,58200000.0
2008-08-21 12:22:00,1.56089,1.56109,1.56063,1.56102,31200000.0
2008-08-21 12:23:00,1.56086,1.56113,1.5608,1.56095,37000000.0
2008-08-21 12:24:00,1.56051,1.56092,1.56051,1.56092,35900000.0
2008-08-21 12:25:00,1.56096,1.56101,1.56047,1.56047,26400000.0
2008-08-21 12:26:00,1.56058,1.56058,1.55996,1.56052,54200000.0
2008-08-21 12:27:00,1.56077,1.56077,1.56051,1.56065,31800000.0
2008-08-21 12:28:00,1.56045,1.5605,1.56029,1.56039,37800000.0
2008-08-21 12:29:00,1.56023,1.56027,1.5598,1.56,26000000.0
2008-08-21 12:30:00,1.56007,1.56042,1.56,1.56042,28000000.0
2008-08-21 12:31:00,1.56027,1.5603,1.56007,1.5603,27800000.0
2008-08-21 12:32:00,1.56058,1.56072,1.56044,1.56057,28800000.0
2008-08-21 12:33:00,1.56065,1.56074,1.56046,1.56066,30200000.0
2008-08-21 12:34:00,1.56046,1.56087,1.56046,1.56074,38500000.0
2008-08-21 12:35:00,1.5608,1.5608,1.5602,1.56037,30600000.0
2008-08-21 12:36:00,1.56047,1.56058,1.55944,1.55965,27600000.0
2008-08-21 12:37:00,1.5597,1.56044,1.5597,1.56044,28600000.0
2008-08-21 12:38:00,1.56038,1.56063,1.56023,1.56063,22800000.0
2008-08-21 12:39:00,1.5606,1.56074,1.56041,1.5607,34800000.0
2008-08-21 12:40:00,1.56063,1.56097,1.56063,1.56097,21600000.0
2008-08-21 12:41:00,1.56106,1.56134,1.56071,1.56074,35600000.0
2008-08-21 12:42:00,1.56097,1.56116,1.56087,1.56099,53900000.0
2008-08-21 12:43:00,1.56086,1.56094,1.56077,1.56086,37800000.0
2008-08-21 12:44:00,1.56069,1.5609,1.56018,1.56087,53000000.0
2008-08-21 12:45:00,1.56069,1.5607,1.56053,1.5607,30600000.0
2008-08-21 12:46:00,1.56037,1.5607,1.56032,1.5607,34400000.0
2008-08-21 12:47:00,1.56032,1.56046,1.5599,1.5599,32800000.0
2008-08-21 12:48:00,1.55973,1.56156,1.55973,1.56156,42100000.0
2008-08-21 12:49:00,1.56168,1.56272,1.56168,1.56169,45000000.0
2008-08-21 12:50:00,1.56174,1.56174,1.56099,1.56154,36300000.0
2008-08-21 12:51:00,1.56204,1.56234,1.56153,1.56213,44800000.0
2008-08-21 12:52:00,1.56216,1.56228,1.56179,1.56228,55100001.0
2008-08-21 12:53:00,1.56224,1.56233,1.5619,1.56233,41200000.0
2008-08-21 12:54:00,1.56222,1.56222,1.56167,1.56167,30200000.0
2008-08-21 12:55:00,1.56195,1.56228,1.56179,1.5622,24200000.0
2008-08-21 12:56:00,1.56237,1.56262,1.56193,1.56218,54100000.0
2008-08-21 12:57:00,1.56242,1.56268,1.56221,1.56254,35800000.0
2008-08-21 12:58:00,1.56259,1.56271,1.56152,1.56191,80300000.0
2008-08-21 12:59:00,1.56142,1.56303,1.56142,1.56175,69400000.0
2008-08-21 13:00:00,1.56164,1.5639,1.56158,1.56261,31800000.0
2008-08-21 13:01:00,1.56235,1.5626,1.56231,1.56259,35200000.0
2008-08-21 13:02:00,1.56252,1.56255,1.56138,1.56209,44400000.0
2008-08-21 13:03:00,1.56268,1.56301,1.56256,1.5629,33000000.0
2008-08-21 13:04:00,1.56295,1.5632,1.5628,1.56288,56500000.0
2008-08-21 13:05:00,1.56245,1.56245,1.56124,1.56182,41400000.0
2008-08-21 13:06:00,1.5619,1.56258,1.5619,1.56233,38600000.0
2008-08-21 13:07:00,1.56234,1.56262,1.56231,1.56231,32400000.0
2008-08-21 13:08:00,1.56245,1.56277,1.56206,1.56265,51400000.0
2008-08-21 13:09:00,1.56307,1.56319,1.56261,1.5627,45400000.0
2008-08-21 13:10:00,1.56297,1.56329,1.56297,1.56315,48300000.0
2008-08-21 13:11:00,1.56324,1.56344,1.56324,1.56344,30600000.0
2008-08-21 13:12:00,1.56339,1.56348,1.56288,1.56306,25700000.0
2008-08-21 13:13:00,1.56303,1.56328,1.56303,1.56326,44600000.0
2008-08-21 13:14:00,1.56306,1.56323,1.56278,1.56295,39200000.0
2008-08-21 13:15:00,1.56299,1.56313,1.5627,1.56278,31800000.0
2008-08-21 13:16:00,1.56286,1.56286,1.56255,1.56284,27800000.0
2008-08-21 13:17:00,1.56269,1.56287,1.56232,1.56259,54100000.0
2008-08-21 13:18:00,1.56239,1.56296,1.56222,1.56257,38400000.0
2008-08-21 13:19:00,1.5626,1.56276,1.56237,1.56264,22800000.0
2008-08-21 13:20:00,1.56248,1.56257,1.56156,1.56184,22700000.0
2008-08-21 13:21:00,1.56216,1.56245,1.56207,1.56245,46400000.0
2008-08-21 13:22:00,1.56224,1.56224,1.5617,1.5617,45300000.0
2008-08-21 13:23:00,1.56108,1.56189,1.56108,1.56161,30400000.0
2008-08-21 13:24:00,1.56151,1.56157,1.56006,1.56027,27900000.0
2008-08-21 13:25:00,1.5605,1.56084,1.56027,1.56045,25200000.0
2008-08-21 13:26:00,1.56083,1.56118,1.56069,1.56094,25800000.0
2008-08-21 13:27:00,1.56114,1.56146,1.56096,1.56138,25200000.0
2008-08-21 13:28:00,1.56127,1.56169,1.56127,1.56134,36800000.0
2008-08-21 13:29:00,1.5615,1.56156,1.56103,1.56155,71000000.0
2008-08-21 13:30:00,1.56158,1.56158,1.56119,1.56152,60600000.0
2008-08-21 13:31:00,1.56146,1.56156,1.56106,1.56156,59700000.0
2008-08-21 13:32:00,1.56171,1.56175,1.5613,1.56145,404900000.0
2008-08-21 13:33:00,1.56134,1.56163,1.5612,1.56163,610200000.0
2008-08-21 13:34:00,1.5619,1.56192,1.56151,1.56162,534000001.0
2008-08-21 13:35:00,1.56155,1.56183,1.5614,1.56159,452500001.0
2008-08-21 13:36:00,1.56148,1.56183,1.56136,1.56136,168900000.0
2008-08-21 13:37:00,1.56092,1.56104,1.5606,1.56085,572400000.0
2008-08-21 13:38:00,1.5607,1.56092,1.56065,1.56082,474400002.0
2008-08-21 13:39:00,1.56091,1.56112,1.56075,1.56112,252900000.0
2008-08-21 13:40:00,1.56088,1.56088,1.5596,1.55976,384700001.0
2008-08-21 13:41:00,1.55963,1.56046,1.55963,1.56019,406000002.0
2008-08-21 13:42:00,1.56019,1.5605,1.55931,1.5595,616500001.0
2008-08-21 13:43:00,1.5593,1.55944,1.55877,1.55889,267000001.0
2008-08-21 13:44:00,1.55893,1.55984,1.55858,1.55984,403800002.0
2008-08-21 13:45:00,1.55987,1.56026,1.55955,1.56023,220300000.0
2008-08-21 13:46:00,1.56031,1.56084,1.56013,1.56066,160600000.0
2008-08-21 13:47:00,1.56078,1.5614,1.56062,1.56115,288300001.0
2008-08-21 13:48:00,1.56103,1.56128,1.56055,1.56091,110600000.0
2008-08-21 13:49:00,1.56094,1.56131,1.56077,1.56077,252300000.0
2008-08-21 13:50:00,1.56074,1.56112,1.56068,1.56069,163600000.0
2008-08-21 13:51:00,1.56065,1.56118,1.56051,1.56056,355800001.0
2008-08-21 13:52:00,1.56061,1.56126,1.56061,1.5611,294100001.0
2008-08-21 13:53:00,1.56082,1.56105,1.56053,1.56105,300400000.0
2008-08-21 13:54:00,1.56105,1.56114,1.56057,1.56091,295200000.0
2008-08-21 13:55:00,1.56098,1.56152,1.56078,1.56096,437100001.0
2008-08-21 13:56:00,1.56096,1.56107,1.56063,1.56066,432500000.0
2008-08-21 13:57:00,1.56072,1.56087,1.56061,1.56061,305500001.0
2008-08-21 13:58:00,1.56066,1.56134,1.56066,1.56134,336200001.0
2008-08-21 13:59:00,1.56131,1.56146,1.56067,1.56071,266600000.0
2008-08-21 14:00:00,1.56066,1.56085,1.56023,1.56039,441600000.0
2008-08-21 14:01:00,1.56042,1.56104,1.56025,1.56104,272900001.0
2008-08-21 14:02:00,1.56112,1.56113,1.56032,1.56032,292600000.0
2008-08-21 14:03:00,1.56016,1.56035,1.55983,1.56017,338100000.0
2008-08-21 14:04:00,1.56011,1.56023,1.56004,1.56011,298300000.0
2008-08-21 14:05:00,1.56022,1.56039,1.55989,1.55994,354400000.0
2008-08-21 14:06:00,1.55996,1.56028,1.55996,1.56004,459299999.0
2008-08-21 14:07:00,1.56039,1.56089,1.56034,1.56048,409900000.0
2008-08-21 14:08:00,1.56056,1.56065,1.56041,1.56042,262700001.0
2008-08-21 14:09:00,1.56034,1.56054,1.56018,1.56045,296100000.0
2008-08-21 14:10:00,1.56037,1.56048,1.56018,1.56025,203700002.0
2008-08-21 14:11:00,1.56019,1.56019,1.55993,1.55993,221600001.0
2008-08-21 14:12:00,1.55988,1.55994,1.55949,1.55989,448900000.0
2008-08-21 14:13:00,1.55986,1.56002,1.55946,1.55946,470799999.0
2008-08-21 14:14:00,1.55929,1.55983,1.55904,1.55939,474100001.0
2008-08-21 14:15:00,1.55928,1.5593,1.55873,1.55909,269599999.0
2008-08-21 14:16:00,1.55907,1.55923,1.55872,1.55914,125700001.0
2008-08-21 14:17:00,1.55897,1.55903,1.5588,1.55897,233500001.0
2008-08-21 14:18:00,1.55902,1.55915,1.55891,1.55896,225300001.0
2008-08-21 14:19:00,1.55885,1.55912,1.55871,1.55888,410200000.0
2008-08-21 14:20:00,1.5589,1.559,1.55868,1.55868,320600001.0
2008-08-21 14:21:00,1.55894,1.55945,1.5589,1.55922,347700000.0
2008-08-21 14:22:00,1.55933,1.55954,1.55917,1.55933,401500000.0
2008-08-21 14:23:00,1.5594,1.55964,1.55912,1.55926,454699999.0
2008-08-21 14:24:00,1.55928,1.55973,1.55928,1.55973,365700002.0
2008-08-21 14:25:00,1.55954,1.55959,1.5592,1.5595,284900000.0
2008-08-21 14:26:00,1.55941,1.55941,1.55888,1.55896,388600000.0
2008-08-21 14:27:00,1.55903,1.55921,1.55883,1.55919,204000002.0
2008-08-21 14:28:00,1.55916,1.55926,1.55888,1.559,523300001.0
2008-08-21 14:29:00,1.5591,1.55949,1.5591,1.55938,508700000.0
2008-08-21 14:30:00,1.55927,1.55983,1.55852,1.55936,546700000.0
2008-08-21 14:31:00,1.55968,1.56081,1.55939,1.56081,477600001.0
2008-08-21 14:32:00,1.56085,1.56109,1.5597,1.55991,290900001.0
2008-08-21 14:33:00,1.55988,1.56038,1.55965,1.56022,235100000.0
2008-08-21 14:34:00,1.56024,1.56045,1.56005,1.5601,151700001.0
2008-08-21 14:35:00,1.56002,1.56028,1.56002,1.56017,275900001.0
2008-08-21 14:36:00,1.56013,1.56044,1.55981,1.55995,247300000.0
2008-08-21 14:37:00,1.5599,1.55997,1.5593,1.55995,244100001.0
2008-08-21 14:38:00,1.55979,1.55979,1.55945,1.55956,156800001.0
2008-08-21 14:39:00,1.55965,1.5598,1.55924,1.55965,178900000.0
2008-08-21 14:40:00,1.55971,1.56007,1.55932,1.55958,272300001.0
2008-08-21 14:41:00,1.5598,1.56035,1.55953,1.5601,311900000.0
2008-08-21 14:42:00,1.56003,1.5602,1.5599,1.56005,102400000.0
2008-08-21 14:43:00,1.56007,1.56062,1.56007,1.56061,152600001.0
2008-08-21 14:44:00,1.56073,1.56079,1.56031,1.56046,403700001.0
2008-08-21 14:45:00,1.56047,1.56074,1.56024,1.56033,408200002.0
2008-08-21 14:46:00,1.56031,1.56055,1.56027,1.56055,347900000.0
2008-08-21 14:47:00,1.56039,1.5605,1.56002,1.56045,298200002.0
2008-08-21 14:48:00,1.56049,1.56069,1.56024,1.56031,506699999.0
2008-08-21 14:49:00,1.56025,1.56062,1.56025,1.56056,155300000.0
2008-08-21 14:50:00,1.56069,1.56177,1.56069,1.56141,310700000.0
2008-08-21 14:51:00,1.56148,1.56159,1.56115,1.56142,162200000.0
2008-08-21 14:52:00,1.56122,1.56124,1.56022,1.5603,319700000.0
2008-08-21 14:53:00,1.56045,1.56197,1.55996,1.5617,397500000.0
2008-08-21 14:54:00,1.56172,1.56179,1.56118,1.56166,147700000.0
2008-08-21 14:55:00,1.56157,1.56178,1.56113,1.5613,231700000.0
2008-08-21 14:56:00,1.56116,1.56122,1.56071,1.56108,408499999.0
2008-08-21 14:57:00,1.56123,1.56184,1.5612,1.5617,355800002.0
2008-08-21 14:58:00,1.56173,1.56207,1.56149,1.56197,335600000.0
2008-08-21 14:59:00,1.56202,1.56243,1.56166,1.56221,216000000.0
2008-08-21 15:00:00,1.56184,1.56249,1.56074,1.56199,717300002.0
2008-08-21 15:01:00,1.56214,1.56279,1.56198,1.56249,266200000.0
2008-08-21 15:02:00,1.56234,1.56303,1.56216,1.56251,530800000.0
2008-08-21 15:03:00,1.56244,1.56244,1.56175,1.56221,412700000.0
2008-08-21 15:04:00,1.56217,1.56255,1.5618,1.56236,430500002.0
2008-08-21 15:05:00,1.56216,1.56233,1.56146,1.56146,379000002.0
2008-08-21 15:06:00,1.56151,1.56206,1.56138,1.56167,282300000.0
2008-08-21 15:07:00,1.56163,1.56224,1.56151,1.56202,348200000.0
2008-08-21 15:08:00,1.56193,1.56227,1.56166,1.56166,399900001.0
2008-08-21 15:09:00,1.56159,1.5617,1.56108,1.56128,511600001.0
2008-08-21 15:10:00,1.56137,1.56155,1.56121,1.56131,434000000.0
2008-08-21 15:11:00,1.56127,1.56167,1.56116,1.56126,555300001.0
2008-08-21 15:12:00,1.56115,1.56129,1.5609,1.56107,372800000.0
2008-08-21 15:13:00,1.56105,1.56123,1.56059,1.56097,451200000.0
2008-08-21 15:14:00,1.56085,1.56109,1.56024,1.56053,449300000.0
2008-08-21 15:15:00,1.56046,1.56113,1.56046,1.56101,421900001.0
2008-08-21 15:16:00,1.56098,1.5613,1.5609,1.56115,506099998.0
2008-08-21 15:17:00,1.56127,1.56164,1.56111,1.56129,374899999.0
2008-08-21 15:18:00,1.56128,1.56156,1.56121,1.56134,203200000.0
2008-08-21 15:19:00,1.56125,1.56125,1.56084,1.56095,560700000.0
2008-08-21 15:20:00,1.5609,1.56097,1.56066,1.56087,530000001.0
2008-08-21 15:21:00,1.56091,1.56124,1.56074,1.5609,676000002.0
2008-08-21 15:22:00,1.5609,1.56101,1.56054,1.56073,486600001.0
2008-08-21 15:23:00,1.56073,1.56176,1.56073,1.56142,394700000.0
2008-08-21 15:24:00,1.56134,1.56145,1.5608,1.56125,541600001.0
2008-08-21 15:25:00,1.56131,1.56133,1.56078,1.56078,554400000.0
2008-08-21 15:26:00,1.56076,1.5609,1.56047,1.56077,595700000.0
2008-08-21 15:27:00,1.56095,1.56129,1.56075,1.56114,588199999.0
2008-08-21 15:28:00,1.56113,1.56142,1.56102,1.56107,665300002.0
2008-08-21 15:29:00,1.56102,1.56232,1.56102,1.56232,619400002.0
2008-08-21 15:30:00,1.5623,1.56236,1.56142,1.56179,719300002.0
2008-08-21 15:31:00,1.56153,1.56159,1.56099,1.56124,548700001.0
2008-08-21 15:32:00,1.56141,1.56234,1.56133,1.56234,474700001.0
2008-08-21 15:33:00,1.56237,1.56243,1.56188,1.56192,378500000.0
2008-08-21 15:34:00,1.56204,1.56225,1.56149,1.56149,385500001.0
2008-08-21 15:35:00,1.56134,1.56168,1.56117,1.56117,577700004.0
2008-08-21 15:36:00,1.56128,1.56153,1.56076,1.56081,410200000.0
2008-08-21 15:37:00,1.56084,1.5615,1.56084,1.56137,290800000.0
2008-08-21 15:38:00,1.56135,1.56159,1.56121,1.56134,369400001.0
2008-08-21 15:39:00,1.56125,1.56158,1.56117,1.56139,400400000.0
2008-08-21 15:40:00,1.56153,1.56191,1.56151,1.56174,454400000.0
2008-08-21 15:41:00,1.56173,1.56187,1.56144,1.56164,276500001.0
2008-08-21 15:42:00,1.56159,1.56235,1.56138,1.5622,172300000.0
2008-08-21 15:43:00,1.56209,1.5624,1.56164,1.56196,473700000.0
2008-08-21 15:44:00,1.56195,1.56254,1.56195,1.56216,304500001.0
2008-08-21 15:45:00,1.56232,1.56236,1.56173,1.56213,670200002.0
2008-08-21 15:46:00,1.56195,1.56221,1.56173,1.5618,489600001.0
2008-08-21 15:47:00,1.56178,1.56223,1.56176,1.56218,209700000.0
2008-08-21 15:48:00,1.56214,1.56272,1.56194,1.56253,167600000.0
2008-08-21 15:49:00,1.56262,1.563,1.56255,1.56274,386500000.0
2008-08-21 15:50:00,1.56282,1.56286,1.56216,1.56255,363800000.0
2008-08-21 15:51:00,1.5625,1.5625,1.56207,1.56209,494600001.0
2008-08-21 15:52:00,1.56234,1.56234,1.5616,1.5616,350500001.0
2008-08-21 15:53:00,1.56143,1.56165,1.56081,1.56092,363000000.0
2008-08-21 15:54:00,1.56096,1.56137,1.56085,1.56113,340700000.0
2008-08-21 15:55:00,1.56114,1.56184,1.56113,1.56151,407400001.0
2008-08-21 15:56:00,1.56155,1.56155,1.56102,1.56126,388600001.0
2008-08-21 15:57:00,1.56146,1.56174,1.56114,1.56123,377900000.0
2008-08-21 15:58:00,1.56119,1.5615,1.56108,1.56122,382400000.0
2008-08-21 15:59:00,1.56114,1.56149,1.56096,1.56127,504300001.0
2008-08-21 16:00:00,1.56128,1.56236,1.56128,1.56141,397800000.0
2008-08-21 16:01:00,1.56146,1.56203,1.56127,1.56152,423500000.0
2008-08-21 16:02:00,1.5613,1.56161,1.56101,1.56131,487700000.0
2008-08-21 16:03:00,1.56125,1.56156,1.56099,1.56135,441400004.0
2008-08-21 16:04:00,1.56127,1.56155,1.5612,1.56145,441100000.0
2008-08-21 16:05:00,1.56165,1.56197,1.56119,1.56148,320600000.0
2008-08-21 16:06:00,1.5613,1.56192,1.56124,1.56168,188600000.0
2008-08-21 16:07:00,1.56177,1.56221,1.5617,1.56172,233800000.0
2008-08-21 16:08:00,1.56167,1.5618,1.56148,1.56158,165900000.0
2008-08-21 16:09:00,1.56138,1.56154,1.56115,1.56136,335900000.0
2008-08-21 16:10:00,1.56087,1.56112,1.55928,1.5594,408200001.0
2008-08-21 16:11:00,1.55905,1.55924,1.55791,1.55882,545500001.0
2008-08-21 16:12:00,1.55854,1.5588,1.55779,1.55857,446400000.0
2008-08-21 16:13:00,1.55859,1.55895,1.55797,1.55797,561500002.0
2008-08-21 16:14:00,1.55791,1.55847,1.55776,1.5583,516300002.0
2008-08-21 16:15:00,1.55848,1.55898,1.55838,1.55879,591500001.0
2008-08-21 16:16:00,1.55875,1.55898,1.55853,1.55877,566800003.0
2008-08-21 16:17:00,1.55875,1.55916,1.55838,1.55857,519800002.0
2008-08-21 16:18:00,1.55857,1.5592,1.55847,1.55877,758700002.0
2008-08-21 16:19:00,1.55888,1.55917,1.5582,1.55896,768900003.0
2008-08-21 16:20:00,1.55882,1.5592,1.55822,1.55845,612400001.0
2008-08-21 16:21:00,1.55833,1.55859,1.55825,1.55838,546900002.0
2008-08-21 16:22:00,1.5583,1.55863,1.55793,1.55813,481900002.0
2008-08-21 16:23:00,1.55809,1.55819,1.55772,1.55809,517400000.0
2008-08-21 16:24:00,1.55805,1.55853,1.55804,1.55811,553100001.0
2008-08-21 16:25:00,1.55791,1.55829,1.55777,1.55812,631500000.0
2008-08-21 16:26:00,1.55809,1.55835,1.55789,1.55816,528900000.0
2008-08-21 16:27:00,1.55804,1.55804,1.55741,1.55742,448700002.0
2008-08-21 16:28:00,1.55722,1.55745,1.55713,1.5573,633000001.0
2008-08-21 16:29:00,1.55743,1.55769,1.55723,1.55744,434500003.0
2008-08-21 16:30:00,1.55763,1.55807,1.55741,1.55794,500000000.0
2008-08-21 16:31:00,1.55791,1.55839,1.55782,1.55782,367500001.0
2008-08-21 16:32:00,1.55763,1.55763,1.55661,1.5569,580400000.0
2008-08-21 16:33:00,1.55689,1.55739,1.55689,1.55715,496300002.0
2008-08-21 16:34:00,1.55716,1.55734,1.5567,1.55734,424300002.0
2008-08-21 16:35:00,1.55742,1.55742,1.55676,1.55702,458200001.0
2008-08-21 16:36:00,1.55693,1.55729,1.55676,1.55702,442099999.0
2008-08-21 16:37:00,1.55694,1.55762,1.55694,1.55728,571500001.0
2008-08-21 16:38:00,1.55733,1.55762,1.55714,1.55715,553700000.0
2008-08-21 16:39:00,1.55708,1.55735,1.55702,1.55712,566600002.0
2008-08-21 16:40:00,1.55734,1.55787,1.55727,1.5575,421500001.0
2008-08-21 16:41:00,1.55755,1.5581,1.55733,1.55796,360400001.0
2008-08-21 16:42:00,1.55794,1.55811,1.55741,1.55761,377800000.0
2008-08-21 16:43:00,1.55765,1.55824,1.55737,1.55806,438400001.0
2008-08-21 16:44:00,1.5581,1.55856,1.55778,1.55796,473900002.0
2008-08-21 16:45:00,1.55792,1.55805,1.55723,1.55756,574300002.0
2008-08-21 16:46:00,1.55758,1.5582,1.55726,1.5582,409800002.0
2008-08-21 16:47:00,1.55829,1.55837,1.55778,1.55782,520900000.0
2008-08-21 16:48:00,1.55787,1.55833,1.55764,1.55796,565700000.0
2008-08-21 16:49:00,1.55801,1.55821,1.55781,1.5579,453100001.0
2008-08-21 16:50:00,1.55786,1.55833,1.55769,1.55797,454200001.0
2008-08-21 16:51:00,1.55801,1.5585,1.55779,1.55786,327300001.0
2008-08-21 16:52:00,1.55783,1.55805,1.55745,1.55762,279400004.0
2008-08-21 16:53:00,1.55769,1.55792,1.55743,1.55758,611500004.0
2008-08-21 16:54:00,1.55759,1.55773,1.5573,1.55755,498200000.0
2008-08-21 16:55:00,1.55744,1.5575,1.55654,1.55694,519400000.0
2008-08-21 16:56:00,1.55684,1.55684,1.55608,1.55609,265400001.0
2008-08-21 16:57:00,1.55602,1.55602,1.55552,1.55582,482300000.0
2008-08-21 16:58:00,1.55601,1.55627,1.55583,1.55623,535600000.0
2008-08-21 16:59:00,1.55624,1.55624,1.55424,1.55452,497100000.0
2008-08-21 17:00:00,1.55449,1.55575,1.55449,1.55554,828600003.0
2008-08-21 17:01:00,1.55564,1.55587,1.55519,1.55539,420900000.0
2008-08-21 17:02:00,1.55548,1.55603,1.55548,1.55598,335700001.0
2008-08-21 17:03:00,1.55581,1.55582,1.55516,1.55581,430100001.0
2008-08-21 17:04:00,1.55586,1.55612,1.55556,1.55611,428400000.0
2008-08-21 17:05:00,1.5562,1.55644,1.5559,1.55631,428500001.0
2008-08-21 17:06:00,1.55633,1.55694,1.55601,1.55694,398700000.0
2008-08-21 17:07:00,1.55695,1.55754,1.55688,1.55701,319900000.0
2008-08-21 17:08:00,1.55693,1.55751,1.55676,1.55687,485400002.0
2008-08-21 17:09:00,1.55691,1.55709,1.55671,1.55686,485400000.0
2008-08-21 17:10:00,1.55682,1.55692,1.55654,1.55654,336000000.0
2008-08-21 17:11:00,1.55647,1.55663,1.55606,1.5563,477600002.0
2008-08-21 17:12:00,1.55631,1.55631,1.5555,1.5559,353400002.0
2008-08-21 17:13:00,1.55596,1.55615,1.55577,1.55577,291800001.0
2008-08-21 17:14:00,1.55559,1.55606,1.55559,1.55594,497700000.0
2008-08-21 17:15:00,1.556,1.55609,1.55564,1.55567,523500001.0
2008-08-21 17:16:00,1.55558,1.55594,1.55558,1.55563,456400002.0
2008-08-21 17:17:00,1.55563,1.55604,1.55542,1.55543,471500000.0
2008-08-21 17:18:00,1.55532,1.55548,1.55513,1.55524,622900002.0
2008-08-21 17:19:00,1.55517,1.55591,1.55517,1.55571,302300000.0
2008-08-21 17:20:00,1.55593,1.55615,1.55558,1.55591,383500002.0
2008-08-21 17:21:00,1.55601,1.55663,1.55597,1.55632,434100000.0
2008-08-21 17:22:00,1.55636,1.55642,1.5559,1.55596,500299999.0
2008-08-21 17:23:00,1.5558,1.5558,1.55491,1.55535,533400000.0
2008-08-21 17:24:00,1.55535,1.55559,1.55519,1.55525,444200000.0
2008-08-21 17:25:00,1.5552,1.55568,1.55509,1.55544,424900000.0
2008-08-21 17:26:00,1.55553,1.5558,1.55512,1.5558,447600001.0
2008-08-21 17:27:00,1.55569,1.55586,1.55542,1.55565,566500000.0
2008-08-21 17:28:00,1.5557,1.55599,1.55545,1.5556,549700002.0
2008-08-21 17:29:00,1.5555,1.55577,1.55534,1.5555,649100001.0
2008-08-21 17:30:00,1.55542,1.5557,1.5552,1.55546,528400002.0
2008-08-21 17:31:00,1.55538,1.55551,1.55487,1.55544,640800000.0
2008-08-21 17:32:00,1.55558,1.55585,1.55541,1.55561,536700001.0
2008-08-21 17:33:00,1.55545,1.55545,1.55491,1.55491,489500000.0
2008-08-21 17:34:00,1.55484,1.55489,1.55454,1.55476,370900000.0
2008-08-21 17:35:00,1.55473,1.55496,1.5544,1.55447,399800001.0
2008-08-21 17:36:00,1.55443,1.55496,1.55443,1.55479,525400000.0
2008-08-21 17:37:00,1.55464,1.55537,1.55464,1.55518,369400000.0
2008-08-21 17:38:00,1.55515,1.55515,1.5547,1.5547,399300001.0
2008-08-21 17:39:00,1.55461,1.55494,1.55448,1.55485,536400001.0
2008-08-21 17:40:00,1.55484,1.55499,1.55472,1.55478,394900002.0
2008-08-21 17:41:00,1.55445,1.5548,1.55445,1.55461,368000002.0
2008-08-21 17:42:00,1.55464,1.55487,1.55435,1.55461,351500000.0
2008-08-21 17:43:00,1.55455,1.55459,1.55432,1.55456,335700000.0
2008-08-21 17:44:00,1.5545,1.55482,1.55436,1.55436,487299998.0
2008-08-21 17:45:00,1.55429,1.55448,1.55398,1.55442,551400000.0
2008-08-21 17:46:00,1.55444,1.55454,1.55421,1.55424,487000000.0
2008-08-21 17:47:00,1.55432,1.55464,1.5543,1.55446,459999999.0
2008-08-21 17:48:00,1.55458,1.55478,1.55454,1.55455,358700000.0
2008-08-21 17:49:00,1.55453,1.55483,1.55453,1.55483,340700000.0
2008-08-21 17:50:00,1.55487,1.55509,1.55475,1.55488,415500001.0
2008-08-21 17:51:00,1.55489,1.55525,1.55479,1.55504,509400000.0
2008-08-21 17:52:00,1.55508,1.55533,1.55478,1.55495,504100001.0
2008-08-21 17:53:00,1.55464,1.5549,1.55431,1.55481,529400003.0
2008-08-21 17:54:00,1.55506,1.55518,1.55483,1.55497,398700001.0
2008-08-21 17:55:00,1.55506,1.55603,1.55506,1.55576,440400000.0
2008-08-21 17:56:00,1.55524,1.55584,1.55497,1.55533,437200001.0
2008-08-21 17:57:00,1.55524,1.55532,1.55487,1.55498,663000004.0
2008-08-21 17:58:00,1.55493,1.55515,1.55466,1.55491,602000000.0
2008-08-21 17:59:00,1.55498,1.55515,1.55467,1.55492,232900001.0
2008-08-21 18:00:00,1.55495,1.55495,1.55433,1.55462,727799999.0
2008-08-21 18:01:00,1.5545,1.55483,1.55449,1.55453,862200002.0
2008-08-21 18:02:00,1.55441,1.55464,1.55432,1.55447,542300002.0
2008-08-21 18:03:00,1.55427,1.55427,1.55399,1.55403,337800001.0
2008-08-21 18:04:00,1.55404,1.55434,1.55389,1.55414,518400002.0
2008-08-21 18:05:00,1.55426,1.55442,1.55408,1.55422,486500001.0
2008-08-21 18:06:00,1.55418,1.5544,1.55395,1.55395,310600000.0
2008-08-21 18:07:00,1.554,1.55427,1.55397,1.55416,423300000.0
2008-08-21 18:08:00,1.55436,1.55436,1.55378,1.55406,494300002.0
2008-08-21 18:09:00,1.55412,1.5544,1.55388,1.5543,440700002.0
2008-08-21 18:10:00,1.55425,1.55445,1.55412,1.55438,504100000.0
2008-08-21 18:11:00,1.55453,1.55476,1.55442,1.55453,309300001.0
2008-08-21 18:12:00,1.55461,1.55476,1.55447,1.5545,452400002.0
2008-08-21 18:13:00,1.55425,1.55455,1.55423,1.55427,248200001.0
2008-08-21 18:14:00,1.55418,1.55432,1.55401,1.55406,590000000.0
2008-08-21 18:15:00,1.55403,1.55442,1.55403,1.55426,418300000.0
2008-08-21 18:16:00,1.55405,1.55409,1.55378,1.55409,293900001.0
2008-08-21 18:17:00,1.55427,1.55456,1.55424,1.55442,571200002.0
2008-08-21 18:18:00,1.55444,1.55464,1.55415,1.55439,478500000.0
2008-08-21 18:19:00,1.55454,1.5546,1.55418,1.55449,357900000.0
2008-08-21 18:20:00,1.55453,1.55486,1.55449,1.55473,356200000.0
2008-08-21 18:21:00,1.55471,1.55484,1.5545,1.55453,383900000.0
2008-08-21 18:22:00,1.55473,1.55523,1.55473,1.55478,436999998.0
2008-08-21 18:23:00,1.55471,1.55486,1.55448,1.55453,363000000.0
2008-08-21 18:24:00,1.55446,1.55468,1.55437,1.55445,271800000.0
2008-08-21 18:25:00,1.55454,1.55469,1.55446,1.55462,385500000.0
2008-08-21 18:26:00,1.5546,1.55502,1.55454,1.55482,331700002.0
2008-08-21 18:27:00,1.55475,1.55487,1.55462,1.5547,412500002.0
2008-08-21 18:28:00,1.55464,1.55473,1.5544,1.55447,376400001.0
2008-08-21 18:29:00,1.55452,1.55506,1.55452,1.55461,696900001.0
2008-08-21 18:30:00,1.55475,1.55487,1.55459,1.55481,417500000.0
2008-08-21 18:31:00,1.55472,1.55484,1.55455,1.55459,467900000.0
2008-08-21 18:32:00,1.5546,1.5549,1.5546,1.55472,389200000.0
2008-08-21 18:33:00,1.55475,1.55484,1.55461,1.55468,566900002.0
2008-08-21 18:34:00,1.55467,1.55487,1.55467,1.55482,443300001.0
2008-08-21 18:35:00,1.55462,1.5548,1.55451,1.5547,257600000.0
2008-08-21 18:36:00,1.5547,1.55474,1.55455,1.55467,415600001.0
2008-08-21 18:37:00,1.55458,1.55479,1.55427,1.55427,265400000.0
2008-08-21 18:38:00,1.55425,1.55432,1.55406,1.55406,314200001.0
2008-08-21 18:39:00,1.5539,1.55394,1.55358,1.5537,258600000.0
2008-08-21 18:40:00,1.55371,1.55422,1.55371,1.55395,512300000.0
2008-08-21 18:41:00,1.55399,1.55416,1.55397,1.55399,185500000.0
2008-08-21 18:42:00,1.55413,1.55436,1.55401,1.55405,568100001.0
2008-08-21 18:43:00,1.55414,1.55434,1.5541,1.55422,505200000.0
2008-08-21 18:44:00,1.55424,1.55432,1.5539,1.55432,404900001.0
2008-08-21 18:45:00,1.55429,1.55429,1.55393,1.554,315500000.0
2008-08-21 18:46:00,1.5541,1.55443,1.55403,1.5542,510100001.0
2008-08-21 18:47:00,1.55432,1.55468,1.55423,1.55443,480700001.0
2008-08-21 18:48:00,1.55432,1.55465,1.55415,1.55419,548500000.0
2008-08-21 18:49:00,1.55414,1.55432,1.55383,1.55383,321600000.0
2008-08-21 18:50:00,1.55396,1.55396,1.55362,1.55374,284800000.0
2008-08-21 18:51:00,1.55368,1.55387,1.55368,1.55383,267100000.0
2008-08-21 18:52:00,1.55382,1.55417,1.55379,1.55415,363099999.0
2008-08-21 18:53:00,1.55419,1.55451,1.55401,1.55404,574100000.0
2008-08-21 18:54:00,1.55426,1.55426,1.55405,1.55412,532800002.0
2008-08-21 18:55:00,1.55405,1.55414,1.5538,1.55385,665200004.0
2008-08-21 18:56:00,1.55384,1.55384,1.55245,1.55309,567800002.0
2008-08-21 18:57:00,1.55316,1.55358,1.55301,1.55346,672100001.0
2008-08-21 18:58:00,1.55368,1.55442,1.55368,1.55385,419300002.0
2008-08-21 18:59:00,1.55369,1.55385,1.55328,1.55328,457100003.0
2008-08-21 19:00:00,1.55325,1.55363,1.55325,1.55342,355600001.0
2008-08-21 19:01:00,1.55345,1.5536,1.5533,1.55358,464000000.0
2008-08-21 19:02:00,1.55357,1.55376,1.55334,1.55367,477200000.0
2008-08-21 19:03:00,1.55384,1.55431,1.55376,1.55411,502500000.0
2008-08-21 19:04:00,1.55408,1.55429,1.55395,1.55415,532100000.0
2008-08-21 19:05:00,1.55408,1.55427,1.55376,1.55386,658900002.0
2008-08-21 19:06:00,1.55401,1.55456,1.55401,1.55415,558200003.0
2008-08-21 19:07:00,1.55439,1.55481,1.5542,1.55459,548200000.0
2008-08-21 19:08:00,1.55448,1.55481,1.5544,1.55471,545000000.0
2008-08-21 19:09:00,1.55465,1.55465,1.55431,1.55449,488200000.0
2008-08-21 19:10:00,1.55453,1.55494,1.5545,1.55479,441200000.0
2008-08-21 19:11:00,1.55508,1.55547,1.55496,1.55531,405000004.0
2008-08-21 19:12:00,1.55544,1.55544,1.55514,1.55528,502800001.0
2008-08-21 19:13:00,1.55513,1.55515,1.55475,1.55498,791100001.0
2008-08-21 19:14:00,1.55495,1.55525,1.55477,1.55488,607900001.0
2008-08-21 19:15:00,1.55455,1.55469,1.55426,1.55426,443300001.0
2008-08-21 19:16:00,1.55418,1.55423,1.55361,1.55371,245600000.0
2008-08-21 19:17:00,1.55374,1.55411,1.55374,1.55386,504600002.0
2008-08-21 19:18:00,1.55365,1.55395,1.55359,1.55361,434000001.0
2008-08-21 19:19:00,1.55355,1.55375,1.55336,1.55336,362700001.0
2008-08-21 19:20:00,1.55363,1.55389,1.55356,1.55368,517000000.0
2008-08-21 19:21:00,1.55371,1.55378,1.55346,1.55365,351900001.0
2008-08-21 19:22:00,1.55355,1.5538,1.55333,1.55378,308100000.0
2008-08-21 19:23:00,1.55376,1.55376,1.55333,1.55345,371900000.0
2008-08-21 19:24:00,1.55347,1.55391,1.55347,1.55364,539500001.0
2008-08-21 19:25:00,1.5537,1.55412,1.5537,1.55393,610600001.0
2008-08-21 19:26:00,1.55395,1.55401,1.55389,1.55393,186100001.0
2008-08-21 19:27:00,1.55384,1.55397,1.55347,1.55397,273600000.0
2008-08-21 19:28:00,1.55404,1.5542,1.55394,1.55406,282800000.0
2008-08-21 19:29:00,1.55404,1.55404,1.55352,1.55372,426700002.0
2008-08-21 19:30:00,1.55377,1.5539,1.55361,1.55361,452300002.0
2008-08-21 19:31:00,1.55355,1.55357,1.55333,1.55336,502800000.0
2008-08-21 19:32:00,1.5534,1.55366,1.5532,1.55343,375100000.0
2008-08-21 19:33:00,1.55346,1.5535,1.55338,1.5534,312000000.0
2008-08-21 19:34:00,1.55342,1.55364,1.55339,1.55345,496700000.0
2008-08-21 19:35:00,1.55364,1.55395,1.55358,1.55371,453100001.0
2008-08-21 19:36:00,1.55368,1.55388,1.55333,1.55351,243900000.0
2008-08-21 19:37:00,1.55344,1.55367,1.5534,1.55343,346000000.0
2008-08-21 19:38:00,1.55349,1.55386,1.55349,1.55359,485900000.0
2008-08-21 19:39:00,1.55362,1.55387,1.55354,1.55374,238400000.0
2008-08-21 19:40:00,1.55388,1.55391,1.55371,1.55381,309000000.0
2008-08-21 19:41:00,1.55393,1.55404,1.5539,1.55392,189500000.0
2008-08-21 19:42:00,1.55387,1.55401,1.55371,1.55371,270600000.0
2008-08-21 19:43:00,1.55378,1.55418,1.55378,1.55418,246100000.0
2008-08-21 19:44:00,1.55412,1.55412,1.55354,1.55354,264100000.0
2008-08-21 19:45:00,1.55365,1.55381,1.55365,1.5538,80900000.0
2008-08-21 19:46:00,1.55384,1.55403,1.55381,1.55398,195100000.0
2008-08-21 19:47:00,1.55395,1.55405,1.55372,1.55397,373100001.0
2008-08-21 19:48:00,1.55394,1.55439,1.55382,1.55439,245300000.0
2008-08-21 19:49:00,1.55429,1.55429,1.55386,1.55404,538200002.0
2008-08-21 19:50:00,1.55385,1.55417,1.55373,1.55387,480700000.0
2008-08-21 19:51:00,1.55386,1.55419,1.55386,1.55416,429300002.0
2008-08-21 19:52:00,1.5541,1.55431,1.554,1.55429,520800001.0
2008-08-21 19:53:00,1.5544,1.55489,1.5544,1.55489,736300004.0
2008-08-21 19:54:00,1.55488,1.55495,1.55465,1.55472,269100001.0
2008-08-21 19:55:00,1.55483,1.55499,1.55457,1.55478,439200004.0
2008-08-21 19:56:00,1.55468,1.55495,1.55452,1.55463,513500001.0
2008-08-21 19:57:00,1.55453,1.55474,1.55428,1.55428,226100000.0
2008-08-21 19:58:00,1.55406,1.55447,1.55393,1.55393,466600000.0
2008-08-21 19:59:00,1.55408,1.55426,1.55389,1.55418,376100001.0
2008-08-21 20:00:00,1.55413,1.55456,1.55413,1.55438,438900000.0
2008-08-21 20:01:00,1.55421,1.55442,1.5541,1.55437,783499999.0
2008-08-21 20:02:00,1.55439,1.55475,1.55438,1.55445,564600000.0
2008-08-21 20:03:00,1.55449,1.55472,1.55436,1.55442,744900002.0
2008-08-21 20:04:00,1.55438,1.55468,1.55436,1.55437,400700001.0
2008-08-21 20:05:00,1.55437,1.55476,1.55437,1.55457,335100000.0
2008-08-21 20:06:00,1.55469,1.55488,1.5544,1.55465,543100001.0
2008-08-21 20:07:00,1.5546,1.55467,1.5544,1.55443,428100000.0
2008-08-21 20:08:00,1.55448,1.55448,1.55416,1.55428,600300000.0
2008-08-21 20:09:00,1.55433,1.55459,1.55426,1.55429,606500001.0
2008-08-21 20:10:00,1.55445,1.55465,1.55425,1.55453,651700001.0
2008-08-21 20:11:00,1.55438,1.55448,1.55403,1.55406,763300003.0
2008-08-21 20:12:00,1.55408,1.55419,1.55372,1.55398,693300000.0
2008-08-21 20:13:00,1.55397,1.55413,1.55383,1.55383,405400001.0
2008-08-21 20:14:00,1.55401,1.55419,1.55377,1.554,362500001.0
2008-08-21 20:15:00,1.55394,1.55419,1.55394,1.55412,429000000.0
2008-08-21 20:16:00,1.55418,1.55434,1.55404,1.55426,173200000.0
2008-08-21 20:17:00,1.55423,1.5543,1.55409,1.55427,301400000.0
2008-08-21 20:18:00,1.55436,1.55456,1.55414,1.55446,711700001.0
2008-08-21 20:19:00,1.55451,1.55471,1.55438,1.55446,312900001.0
2008-08-21 20:20:00,1.55456,1.55471,1.55437,1.55459,393000001.0
2008-08-21 20:21:00,1.55459,1.55474,1.55454,1.55454,70000000.0
2008-08-21 20:22:00,1.5545,1.55487,1.5545,1.55483,233900000.0
2008-08-21 20:23:00,1.55489,1.55507,1.55466,1.55507,366600000.0
2008-08-21 20:24:00,1.55491,1.55513,1.55477,1.55491,218600000.0
2008-08-21 20:25:00,1.55496,1.55504,1.55485,1.55494,252300000.0
2008-08-21 20:26:00,1.5549,1.555,1.55477,1.55478,384600000.0
2008-08-21 20:27:00,1.55468,1.55484,1.55449,1.55455,479700000.0
2008-08-21 20:28:00,1.55482,1.55527,1.55482,1.55505,235100001.0
2008-08-21 20:29:00,1.55513,1.55541,1.5551,1.55535,570400002.0
2008-08-21 20:30:00,1.55533,1.5555,1.55522,1.55531,223100002.0
2008-08-21 20:31:00,1.55519,1.55527,1.55505,1.55505,280100000.0
2008-08-21 20:32:00,1.55496,1.55496,1.5546,1.55467,167300001.0
2008-08-21 20:33:00,1.55457,1.55457,1.55406,1.55411,301300000.0
2008-08-21 20:34:00,1.55426,1.55516,1.55423,1.55516,312300000.0
2008-08-21 20:35:00,1.55514,1.55532,1.55481,1.55481,274100000.0
2008-08-21 20:36:00,1.55464,1.55481,1.55433,1.55446,394800001.0
2008-08-21 20:37:00,1.55445,1.55478,1.55428,1.55477,356699999.0
2008-08-21 20:38:00,1.55485,1.55516,1.55484,1.55495,247900000.0
2008-08-21 20:39:00,1.55499,1.55529,1.55499,1.55511,418300000.0
2008-08-21 20:40:00,1.55508,1.55536,1.55505,1.55513,310600000.0
2008-08-21 20:41:00,1.55517,1.55551,1.55517,1.55534,465000001.0
2008-08-21 20:42:00,1.55524,1.55542,1.55505,1.55513,220200000.0
2008-08-21 20:43:00,1.55521,1.55524,1.55509,1.55512,206200000.0
2008-08-21 20:44:00,1.55514,1.55549,1.55476,1.55476,245600000.0
2008-08-21 20:45:00,1.5548,1.55492,1.55469,1.55492,546400001.0
2008-08-21 20:46:00,1.5548,1.55495,1.55469,1.55487,269800000.0
2008-08-21 20:47:00,1.55487,1.55512,1.55483,1.55488,260100000.0
2008-08-21 20:48:00,1.55482,1.55497,1.55471,1.55496,340900002.0
2008-08-21 20:49:00,1.55498,1.55521,1.55484,1.5551,414600000.0
2008-08-21 20:50:00,1.55514,1.55564,1.55514,1.55564,180700000.0
2008-08-21 20:51:00,1.55568,1.55568,1.55524,1.55524,250700001.0
2008-08-21 20:52:00,1.55511,1.5552,1.55492,1.55518,213500000.0
2008-08-21 20:53:00,1.55528,1.5553,1.55504,1.55526,192600000.0
2008-08-21 20:54:00,1.55544,1.55547,1.55527,1.55527,107800000.0
2008-08-21 20:55:00,1.5553,1.55535,1.5549,1.55498,418499999.0
2008-08-21 20:56:00,1.55499,1.55499,1.55474,1.55474,114000000.0
2008-08-21 20:57:00,1.55475,1.55488,1.55464,1.55465,396800001.0
2008-08-21 20:58:00,1.55434,1.55437,1.554,1.55421,326000001.0
2008-08-21 20:59:00,1.5544,1.55486,1.5544,1.55481,125800000.0
2008-08-21 21:00:00,1.55488,1.55488,1.55451,1.55463,289800000.0
2008-08-21 21:01:00,1.5547,1.55477,1.55457,1.55472,202200000.0
2008-08-21 21:02:00,1.55477,1.55479,1.5547,1.5547,99400000.0
2008-08-21 21:03:00,1.55483,1.55513,1.55475,1.55487,301100000.0
2008-08-21 21:04:00,1.55439,1.55439,1.55418,1.55433,319500000.0
2008-08-21 21:05:00,1.5543,1.55477,1.55424,1.55439,419700001.0
2008-08-21 21:06:00,1.55471,1.55485,1.55455,1.55455,220500001.0
2008-08-21 21:07:00,1.5545,1.55475,1.5543,1.55458,177000000.0
2008-08-21 21:08:00,1.5544,1.55465,1.5541,1.55423,250600000.0
2008-08-21 21:09:00,1.55411,1.55411,1.55347,1.55363,272200001.0
2008-08-21 21:10:00,1.55366,1.5542,1.55366,1.554,323100000.0
2008-08-21 21:11:00,1.554,1.55421,1.5538,1.55386,379900000.0
2008-08-21 21:12:00,1.55377,1.55396,1.55371,1.55378,313400000.0
2008-08-21 21:13:00,1.55376,1.55376,1.5535,1.5535,220200000.0
2008-08-21 21:14:00,1.5534,1.55349,1.55324,1.55345,231900000.0
2008-08-21 21:15:00,1.55349,1.55364,1.55343,1.55364,341200002.0
2008-08-21 21:16:00,1.55372,1.55395,1.5537,1.5537,126600000.0
2008-08-21 21:17:00,1.55364,1.55374,1.55328,1.55353,269800002.0
2008-08-21 21:18:00,1.55341,1.55369,1.55303,1.55353,183200000.0
2008-08-21 21:19:00,1.55361,1.55361,1.55329,1.55329,109600000.0
2008-08-21 21:20:00,1.55334,1.5535,1.55323,1.55347,52600000.0
2008-08-21 21:21:00,1.55349,1.55373,1.5533,1.5533,104500000.0
2008-08-21 21:22:00,1.55322,1.55329,1.55302,1.55309,238200000.0
2008-08-21 21:23:00,1.55312,1.55338,1.55309,1.55327,70600000.0
2008-08-21 21:24:00,1.55304,1.5534,1.55304,1.55318,152700000.0
2008-08-21 21:25:00,1.55318,1.55351,1.55318,1.55333,205500000.0
2008-08-21 21:26:00,1.55322,1.55337,1.55301,1.55301,254100001.0
2008-08-21 21:27:00,1.55303,1.55328,1.55284,1.55302,169800001.0
2008-08-21 21:28:00,1.5529,1.55357,1.5529,1.55357,155900000.0
2008-08-21 21:29:00,1.55346,1.55362,1.55329,1.55336,245300001.0
2008-08-21 21:30:00,1.55337,1.5536,1.55327,1.55348,83200000.0
2008-08-21 21:31:00,1.5535,1.55369,1.55343,1.55359,344600001.0
2008-08-21 21:32:00,1.55353,1.55372,1.55353,1.5536,292200000.0
2008-08-21 21:33:00,1.55348,1.55358,1.55341,1.55348,298400000.0
2008-08-21 21:34:00,1.55339,1.55361,1.55339,1.55353,246100002.0
2008-08-21 21:35:00,1.55351,1.55359,1.55322,1.55345,396099999.0
2008-08-21 21:36:00,1.55363,1.55385,1.55357,1.55378,271800000.0
2008-08-21 21:37:00,1.55379,1.55401,1.55362,1.55369,228800000.0
2008-08-21 21:38:00,1.55372,1.55399,1.5537,1.55398,261100002.0
2008-08-21 21:39:00,1.55381,1.55412,1.55381,1.55397,332700001.0
2008-08-21 21:40:00,1.55402,1.55408,1.55388,1.55388,184400001.0
2008-08-21 21:41:00,1.55397,1.55456,1.55397,1.55416,235200001.0
2008-08-21 21:42:00,1.55418,1.55423,1.55406,1.55406,149000000.0
2008-08-21 21:43:00,1.55402,1.55411,1.55387,1.55387,235400000.0
2008-08-21 21:44:00,1.55387,1.55401,1.55355,1.55384,154500000.0
2008-08-21 21:45:00,1.55383,1.55423,1.55383,1.55414,418000001.0
2008-08-21 21:46:00,1.55409,1.55409,1.55376,1.55402,380000002.0
2008-08-21 21:47:00,1.55395,1.55406,1.55359,1.55359,255200000.0
2008-08-21 21:48:00,1.55359,1.5539,1.55359,1.55369,423300002.0
2008-08-21 21:49:00,1.55376,1.55392,1.55359,1.5536,295400000.0
2008-08-21 21:50:00,1.55357,1.55394,1.55338,1.55362,428100000.0
2008-08-21 21:51:00,1.55381,1.55381,1.55325,1.55333,497500001.0
2008-08-21 21:52:00,1.55347,1.55409,1.55347,1.55409,322300000.0
2008-08-21 21:53:00,1.55406,1.55412,1.55383,1.55383,92300000.0
2008-08-21 21:54:00,1.55389,1.55437,1.55389,1.55437,443200000.0
2008-08-21 21:55:00,1.5544,1.55447,1.55394,1.55401,168700000.0
2008-08-21 21:56:00,1.55397,1.55418,1.55395,1.55415,263900000.0
2008-08-21 21:57:00,1.55424,1.55449,1.5542,1.55426,210900000.0
2008-08-21 21:58:00,1.55422,1.55429,1.55405,1.55408,195800000.0
2008-08-21 21:59:00,1.55408,1.55441,1.55408,1.55411,193100001.0
2008-08-21 22:00:00,1.55415,1.55429,1.55409,1.55429,89200000.0
2008-08-21 22:01:00,1.55425,1.55432,1.55411,1.55415,124800001.0
2008-08-21 22:02:00,1.55415,1.55425,1.55411,1.55412,166600000.0
2008-08-21 22:03:00,1.55408,1.55437,1.55404,1.55419,141400001.0
2008-08-21 22:04:00,1.55423,1.55433,1.55406,1.55422,232699999.0
2008-08-21 22:05:00,1.55418,1.55431,1.55392,1.55414,234600002.0
2008-08-21 22:06:00,1.55411,1.55463,1.55337,1.55463,93900000.0
2008-08-21 22:07:00,1.55468,1.55468,1.55393,1.55393,166500000.0
2008-08-21 22:08:00,1.55413,1.55448,1.55398,1.55436,181500000.0
2008-08-21 22:09:00,1.55447,1.55466,1.55429,1.55433,290300001.0
2008-08-21 22:10:00,1.55434,1.55447,1.55391,1.55407,182000000.0
2008-08-21 22:11:00,1.55402,1.55424,1.55385,1.55391,272600001.0
2008-08-21 22:12:00,1.55397,1.55411,1.5538,1.55411,200000000.0
2008-08-21 22:13:00,1.55403,1.55432,1.55384,1.55384,175100000.0
2008-08-21 22:14:00,1.55382,1.55402,1.55365,1.55367,154800000.0
2008-08-21 22:15:00,1.55356,1.5538,1.55355,1.55361,97400001.0
2008-08-21 22:16:00,1.55361,1.55377,1.55345,1.55348,85700000.0
2008-08-21 22:17:00,1.55363,1.55398,1.5534,1.55398,200900000.0
2008-08-21 22:18:00,1.55415,1.55416,1.55388,1.55414,131900000.0
2008-08-21 22:19:00,1.55385,1.55416,1.55367,1.55416,206100000.0
2008-08-21 22:20:00,1.5541,1.55411,1.55381,1.55411,156400001.0
2008-08-21 22:21:00,1.55424,1.55425,1.55397,1.55405,114600000.0
2008-08-21 22:22:00,1.55395,1.55416,1.5539,1.55406,180200001.0
2008-08-21 22:23:00,1.55397,1.55413,1.55383,1.55401,216400002.0
2008-08-21 22:24:00,1.55407,1.55419,1.55374,1.55389,353800001.0
2008-08-21 22:25:00,1.55375,1.55422,1.55364,1.55378,211700000.0
2008-08-21 22:26:00,1.55365,1.5541,1.55281,1.55334,251000002.0
2008-08-21 22:27:00,1.5535,1.55391,1.55339,1.55376,153900000.0
2008-08-21 22:28:00,1.55357,1.55381,1.55331,1.55331,60600000.0
2008-08-21 22:29:00,1.55333,1.55333,1.55287,1.55307,196000002.0
2008-08-21 22:30:00,1.55287,1.55318,1.55274,1.5529,299200000.0
2008-08-21 22:31:00,1.55302,1.55333,1.55292,1.55314,224900000.0
2008-08-21 22:32:00,1.55313,1.55341,1.55302,1.55318,167100000.0
2008-08-21 22:33:00,1.55287,1.55302,1.55273,1.55273,123600000.0
2008-08-21 22:34:00,1.55299,1.55316,1.55275,1.55297,219300000.0
2008-08-21 22:35:00,1.553,1.55319,1.55297,1.55305,159800000.0
2008-08-21 22:36:00,1.5531,1.5531,1.55293,1.55293,96100000.0
2008-08-21 22:37:00,1.55308,1.55329,1.55291,1.55319,234900000.0
2008-08-21 22:38:00,1.55333,1.5539,1.55333,1.55343,293700001.0
2008-08-21 22:39:00,1.55354,1.55373,1.55352,1.55363,250700000.0
2008-08-21 22:40:00,1.55374,1.55399,1.55353,1.55361,327400000.0
2008-08-21 22:41:00,1.5537,1.5539,1.55356,1.5539,271900000.0
2008-08-21 22:42:00,1.554,1.55428,1.55397,1.55398,147200000.0
2008-08-21 22:43:00,1.55397,1.55414,1.55384,1.55393,157800001.0
2008-08-21 22:44:00,1.55381,1.55396,1.5537,1.55392,170300001.0
2008-08-21 22:45:00,1.55411,1.55421,1.55394,1.55394,212800000.0
2008-08-21 22:46:00,1.55406,1.55442,1.55406,1.55412,192800001.0
2008-08-21 22:47:00,1.55408,1.55408,1.55351,1.55351,188100000.0
2008-08-21 22:48:00,1.55337,1.55379,1.55337,1.55356,100400000.0
2008-08-21 22:49:00,1.55389,1.55389,1.55347,1.55347,216500000.0
2008-08-21 22:50:00,1.55352,1.55384,1.55342,1.55343,202400000.0
2008-08-21 22:51:00,1.55354,1.55372,1.55323,1.55328,256100001.0
2008-08-21 22:52:00,1.55314,1.55327,1.55294,1.55301,256000000.0
2008-08-21 22:53:00,1.55308,1.5532,1.55292,1.55306,154900000.0
2008-08-21 22:54:00,1.55314,1.55329,1.55309,1.55319,156600000.0
2008-08-21 22:55:00,1.55318,1.55334,1.5531,1.55331,242200002.0
2008-08-21 22:56:00,1.55326,1.55347,1.55306,1.55323,170100001.0
2008-08-21 22:57:00,1.55344,1.55351,1.55304,1.5531,260500001.0
2008-08-21 22:58:00,1.55308,1.55322,1.553,1.55321,93000000.0
2008-08-21 22:59:00,1.55326,1.55362,1.55319,1.55321,153900000.0
2008-08-21 23:00:00,1.55305,1.5533,1.55294,1.55294,114600000.0
2008-08-21 23:01:00,1.55294,1.55307,1.55288,1.55307,26000000.0
2008-08-21 23:02:00,1.55305,1.5533,1.55305,1.55329,35400000.0
2008-08-21 23:03:00,1.55334,1.5535,1.55334,1.5535,62700000.0
2008-08-21 23:04:00,1.55404,1.55436,1.55396,1.55436,45700001.0
2008-08-21 23:05:00,1.55398,1.55426,1.55395,1.55426,43200000.0
2008-08-21 23:06:00,1.55439,1.55482,1.55437,1.5547,39200000.0
2008-08-21 23:07:00,1.55477,1.55494,1.5542,1.5542,40200000.0
2008-08-21 23:08:00,1.55415,1.55415,1.55411,1.55411,38000000.0
2008-08-21 23:09:00,1.55415,1.55459,1.55393,1.55393,25600000.0
2008-08-21 23:10:00,1.55399,1.55453,1.55399,1.55432,60800000.0
2008-08-21 23:11:00,1.55426,1.55465,1.55426,1.5546,40200000.0
2008-08-21 23:12:00,1.55472,1.55489,1.55412,1.55461,93400000.0
2008-08-21 23:13:00,1.55446,1.55446,1.554,1.554,38200000.0
2008-08-21 23:14:00,1.55411,1.55443,1.55401,1.55443,42000000.0
2008-08-21 23:15:00,1.55448,1.55456,1.55431,1.55437,24400000.0
2008-08-21 23:16:00,1.5545,1.55472,1.55444,1.55472,53100001.0
2008-08-21 23:17:00,1.55483,1.55489,1.5547,1.55475,65600000.0
2008-08-21 23:18:00,1.55507,1.55542,1.55506,1.55506,39500000.0
2008-08-21 23:19:00,1.55492,1.55492,1.55406,1.55406,14000000.0
2008-08-21 23:20:00,1.55403,1.5544,1.55403,1.55419,63600000.0
2008-08-21 23:21:00,1.55446,1.55459,1.55446,1.55459,40400000.0
2008-08-21 23:22:00,1.5547,1.55519,1.55439,1.55471,115400000.0
2008-08-21 23:23:00,1.55492,1.5551,1.55428,1.55474,138200000.0
2008-08-21 23:24:00,1.55486,1.55504,1.55476,1.55499,59200000.0
2008-08-21 23:25:00,1.55521,1.55521,1.55509,1.5551,34600000.0
2008-08-21 23:26:00,1.555,1.55508,1.55494,1.55494,18400000.0
2008-08-21 23:27:00,1.55534,1.55558,1.55513,1.55514,21800000.0
2008-08-21 23:28:00,1.55506,1.55512,1.55477,1.55489,41100000.0
2008-08-21 23:29:00,1.55573,1.55573,1.55532,1.55542,121000000.0
2008-08-21 23:30:00,1.55568,1.55568,1.55529,1.55531,90000000.0
2008-08-21 23:31:00,1.55541,1.55551,1.55522,1.55526,55500000.0
2008-08-21 23:32:00,1.55508,1.55508,1.55424,1.55424,61200000.0
2008-08-21 23:33:00,1.55422,1.55447,1.55407,1.55432,109900000.0
2008-08-21 23:34:00,1.55444,1.55499,1.55434,1.55451,198900000.0
2008-08-21 23:35:00,1.55454,1.55454,1.55436,1.55436,136500001.0
2008-08-21 23:36:00,1.55437,1.55466,1.55437,1.55466,32000000.0
2008-08-21 23:37:00,1.55461,1.55461,1.55453,1.55455,13600000.0
2008-08-21 23:38:00,1.55449,1.5547,1.55447,1.55447,28200000.0
2008-08-21 23:39:00,1.5545,1.55489,1.5545,1.55483,187000001.0
2008-08-21 23:40:00,1.55491,1.55495,1.5546,1.55482,62700000.0
2008-08-21 23:41:00,1.5549,1.55501,1.55473,1.55478,135700000.0
2008-08-21 23:42:00,1.55474,1.55474,1.55454,1.55454,29200000.0
2008-08-21 23:43:00,1.55445,1.55484,1.5544,1.55484,94600000.0
2008-08-21 23:44:00,1.55496,1.55499,1.55462,1.55474,57200000.0
2008-08-21 23:45:00,1.55458,1.55458,1.55445,1.5545,87900001.0
2008-08-21 23:46:00,1.55462,1.5548,1.55462,1.55479,50200000.0
2008-08-21 23:47:00,1.55471,1.55471,1.55438,1.55438,67300000.0
2008-08-21 23:48:00,1.55458,1.55478,1.55436,1.55446,47100000.0
2008-08-21 23:49:00,1.55455,1.55472,1.55444,1.55471,110800000.0
2008-08-21 23:50:00,1.55467,1.55474,1.55448,1.55464,41800000.0
2008-08-21 23:51:00,1.5545,1.5546,1.55405,1.55412,52400000.0
2008-08-21 23:52:00,1.55422,1.55446,1.55421,1.55439,143300000.0
2008-08-21 23:53:00,1.55445,1.55496,1.55437,1.55437,96900000.0
2008-08-21 23:54:00,1.55487,1.55511,1.55454,1.55463,208300000.0
2008-08-21 23:55:00,1.55452,1.55454,1.55435,1.55437,94900000.0
2008-08-21 23:56:00,1.5544,1.55463,1.55437,1.55454,75100000.0
2008-08-21 23:57:00,1.55443,1.55488,1.5544,1.55485,113700000.0
2008-08-21 23:58:00,1.55496,1.55515,1.55479,1.55494,133600000.0
2008-08-21 23:59:00,1.55499,1.55517,1.55496,1.55509,67500000.0
2008-08-22 00:00:00,1.55509,1.55509,1.55462,1.55462,143400000.0
2008-08-22 00:01:00,1.55425,1.55519,1.55409,1.55434,217400000.0
2008-08-22 00:02:00,1.55441,1.55482,1.55441,1.55471,146300001.0
2008-08-22 00:03:00,1.55466,1.55505,1.55466,1.55476,207900001.0
2008-08-22 00:04:00,1.55451,1.55476,1.55445,1.55476,135700000.0
2008-08-22 00:05:00,1.55502,1.55514,1.55452,1.55455,43400000.0
2008-08-22 00:06:00,1.55454,1.55466,1.5544,1.55464,72000000.0
2008-08-22 00:07:00,1.55463,1.55484,1.55451,1.55484,87200000.0
2008-08-22 00:08:00,1.55465,1.55479,1.55465,1.55472,25200000.0
2008-08-22 00:09:00,1.55456,1.55495,1.55451,1.55495,107200000.0
2008-08-22 00:10:00,1.5547,1.55508,1.5546,1.55508,49200001.0
2008-08-22 00:11:00,1.55505,1.5552,1.5549,1.55512,27000000.0
2008-08-22 00:12:00,1.55493,1.55499,1.55478,1.55478,46600000.0
2008-08-22 00:13:00,1.55473,1.55484,1.5547,1.55472,38200000.0
2008-08-22 00:14:00,1.5549,1.5549,1.55452,1.55464,34400000.0
2008-08-22 00:15:00,1.55473,1.55488,1.55469,1.55478,43200000.0
2008-08-22 00:16:00,1.55479,1.55491,1.55475,1.55475,28400000.0
2008-08-22 00:17:00,1.5547,1.5547,1.55445,1.55449,74000000.0
2008-08-22 00:18:00,1.55425,1.55425,1.55377,1.55386,55400000.0
2008-08-22 00:19:00,1.55384,1.55384,1.55322,1.55328,122800000.0
2008-08-22 00:20:00,1.55333,1.55345,1.55333,1.5534,89300001.0
2008-08-22 00:21:00,1.55332,1.55341,1.55322,1.55328,48000000.0
2008-08-22 00:22:00,1.55368,1.55379,1.55333,1.55379,41800000.0
2008-08-22 00:23:00,1.55406,1.55423,1.55384,1.55403,38400000.0
2008-08-22 00:24:00,1.55401,1.55436,1.55384,1.5543,71400000.0
2008-08-22 00:25:00,1.5544,1.55472,1.55427,1.55427,30400000.0
2008-08-22 00:26:00,1.55417,1.55417,1.55399,1.55399,37200000.0
2008-08-22 00:27:00,1.55403,1.55461,1.55394,1.55461,46400000.0
2008-08-22 00:28:00,1.55507,1.55518,1.55488,1.55488,32000001.0
2008-08-22 00:29:00,1.55482,1.55482,1.55454,1.55478,73900000.0
2008-08-22 00:30:00,1.5549,1.55534,1.5549,1.55534,41200000.0
2008-08-22 00:31:00,1.55529,1.55535,1.55516,1.55535,43800000.0
2008-08-22 00:32:00,1.55539,1.55539,1.55445,1.55453,108100001.0
2008-08-22 00:33:00,1.55455,1.55469,1.55454,1.5546,112600000.0
2008-08-22 00:34:00,1.55463,1.55488,1.55431,1.55483,30600000.0
2008-08-22 00:35:00,1.55459,1.55459,1.55427,1.55453,115600000.0
2008-08-22 00:36:00,1.55441,1.5545,1.55419,1.5545,53600000.0
2008-08-22 00:37:00,1.55478,1.5548,1.55468,1.55477,62800000.0
2008-08-22 00:38:00,1.55467,1.5548,1.55451,1.5548,31900000.0
2008-08-22 00:39:00,1.55511,1.55511,1.55445,1.55453,64500000.0
2008-08-22 00:40:00,1.55458,1.55512,1.55432,1.55512,34400000.0
2008-08-22 00:41:00,1.55442,1.55502,1.55442,1.55483,39800000.0
2008-08-22 00:42:00,1.55524,1.55524,1.55453,1.55502,33500000.0
2008-08-22 00:43:00,1.55525,1.55527,1.55497,1.55497,14600000.0
2008-08-22 00:44:00,1.55526,1.55526,1.55474,1.55474,39400000.0
2008-08-22 00:45:00,1.55519,1.55526,1.55487,1.55518,40800000.0
2008-08-22 00:46:00,1.55533,1.55563,1.55476,1.55533,51500001.0
2008-08-22 00:47:00,1.55519,1.55534,1.55483,1.55509,38800000.0
2008-08-22 00:48:00,1.5551,1.55517,1.555,1.55511,45900000.0
2008-08-22 00:49:00,1.55555,1.55573,1.55534,1.55541,44400001.0
2008-08-22 00:50:00,1.5558,1.55593,1.55536,1.55576,32800000.0
2008-08-22 00:51:00,1.55549,1.55604,1.55543,1.5558,70100001.0
2008-08-22 00:52:00,1.55558,1.55558,1.55493,1.55509,97900000.0
2008-08-22 00:53:00,1.55548,1.55548,1.55515,1.55541,59200000.0
2008-08-22 00:54:00,1.55536,1.55545,1.55486,1.55486,52000000.0
2008-08-22 00:55:00,1.55513,1.55531,1.55481,1.55493,51800000.0
2008-08-22 00:56:00,1.5548,1.5548,1.55443,1.55454,56200000.0
2008-08-22 00:57:00,1.55443,1.5546,1.55434,1.5546,35400000.0
2008-08-22 00:58:00,1.55454,1.55454,1.55423,1.55423,40900000.0
2008-08-22 00:59:00,1.55407,1.55407,1.5538,1.55385,157100000.0
2008-08-22 01:00:00,1.55373,1.55373,1.5535,1.5535,57000000.0
2008-08-22 01:01:00,1.55352,1.55369,1.55352,1.55366,53500000.0
2008-08-22 01:02:00,1.55366,1.55366,1.55353,1.55355,42300000.0
2008-08-22 01:03:00,1.55353,1.55358,1.55346,1.55356,67800000.0
2008-08-22 01:04:00,1.55393,1.55393,1.55332,1.55386,51000000.0
2008-08-22 01:05:00,1.55336,1.55394,1.55326,1.55326,29800000.0
2008-08-22 01:06:00,1.55351,1.55399,1.55329,1.55399,22200000.0
2008-08-22 01:07:00,1.55377,1.55392,1.55363,1.5537,54500000.0
2008-08-22 01:08:00,1.55384,1.55411,1.55364,1.55374,71700000.0
2008-08-22 01:09:00,1.55424,1.55443,1.55397,1.55438,105000000.0
2008-08-22 01:10:00,1.55424,1.55471,1.55422,1.55447,58700000.0
2008-08-22 01:11:00,1.55428,1.55475,1.55428,1.55475,95000000.0
2008-08-22 01:12:00,1.55479,1.55496,1.55437,1.55449,221800000.0
2008-08-22 01:13:00,1.5545,1.55468,1.55445,1.55451,143700001.0
2008-08-22 01:14:00,1.55471,1.55519,1.55471,1.55501,46400001.0
2008-08-22 01:15:00,1.55538,1.55597,1.55537,1.55572,85900001.0
2008-08-22 01:16:00,1.55577,1.55577,1.555,1.555,23400000.0
2008-08-22 01:17:00,1.5548,1.55481,1.55472,1.55481,30400000.0
2008-08-22 01:18:00,1.55473,1.5551,1.55473,1.55481,35200000.0
2008-08-22 01:19:00,1.55466,1.55476,1.55445,1.55459,60000000.0
2008-08-22 01:20:00,1.55437,1.55447,1.55424,1.55435,24000000.0
2008-08-22 01:21:00,1.55443,1.55449,1.55428,1.55432,82299998.0
2008-08-22 01:22:00,1.55422,1.55438,1.55421,1.55425,79700000.0
2008-08-22 01:23:00,1.5542,1.55478,1.55376,1.55467,167500001.0
2008-08-22 01:24:00,1.55452,1.55452,1.55404,1.55439,73400000.0
2008-08-22 01:25:00,1.55438,1.55473,1.55407,1.55407,67300000.0
2008-08-22 01:26:00,1.55398,1.55431,1.55398,1.55412,267000000.0
2008-08-22 01:27:00,1.55419,1.55449,1.55419,1.55428,140800001.0
2008-08-22 01:28:00,1.55418,1.55437,1.55418,1.55431,52000000.0
2008-08-22 01:29:00,1.55436,1.55461,1.55423,1.55461,35400000.0
2008-08-22 01:30:00,1.55455,1.55455,1.55417,1.55448,47700000.0
2008-08-22 01:31:00,1.55424,1.55432,1.55421,1.55428,41400000.0
2008-08-22 01:32:00,1.55426,1.55437,1.5541,1.55425,129900000.0
2008-08-22 01:33:00,1.55431,1.55433,1.55392,1.55392,77200000.0
2008-08-22 01:34:00,1.55401,1.55428,1.55397,1.55414,98400000.0
2008-08-22 01:35:00,1.55454,1.55454,1.55407,1.55407,40400000.0
2008-08-22 01:36:00,1.55426,1.5543,1.55409,1.55428,44000000.0
2008-08-22 01:37:00,1.55404,1.55407,1.55399,1.55399,31800000.0
2008-08-22 01:38:00,1.55406,1.55431,1.55406,1.55428,20000000.0
2008-08-22 01:39:00,1.5542,1.55447,1.55416,1.55439,35400000.0
2008-08-22 01:40:00,1.55439,1.55439,1.55434,1.55439,11400000.0
2008-08-22 01:41:00,1.55432,1.55465,1.554,1.5542,27600000.0
2008-08-22 01:42:00,1.55414,1.55447,1.55382,1.55413,221000000.0
2008-08-22 01:43:00,1.55419,1.55462,1.55407,1.55425,155600000.0
2008-08-22 01:44:00,1.55439,1.55468,1.55431,1.55438,221500000.0
2008-08-22 01:45:00,1.55429,1.55459,1.55415,1.55459,162800001.0
2008-08-22 01:46:00,1.55462,1.55463,1.55458,1.55458,49000001.0
2008-08-22 01:47:00,1.55458,1.55458,1.55448,1.5545,50400000.0
2008-08-22 01:48:00,1.55457,1.55457,1.55451,1.55452,36400000.0
2008-08-22 01:49:00,1.55474,1.55505,1.55474,1.55505,114400000.0
2008-08-22 01:50:00,1.5547,1.55492,1.55453,1.55492,211300000.0
2008-08-22 01:51:00,1.55478,1.55478,1.55472,1.55472,55900001.0
2008-08-22 01:52:00,1.55462,1.55473,1.55432,1.5547,191700000.0
2008-08-22 01:53:00,1.55473,1.55494,1.55451,1.5547,61000000.0
2008-08-22 01:54:00,1.55471,1.55472,1.55465,1.55465,71800001.0
2008-08-22 01:55:00,1.55474,1.55491,1.55474,1.55476,91600000.0
2008-08-22 01:56:00,1.5549,1.55514,1.55473,1.55473,83800000.0
2008-08-22 01:57:00,1.55486,1.555,1.55444,1.55444,133300000.0
2008-08-22 01:58:00,1.55443,1.55453,1.55438,1.55453,63800000.0
2008-08-22 01:59:00,1.55448,1.55448,1.55434,1.55436,89500001.0
2008-08-22 02:00:00,1.55495,1.55511,1.5548,1.55494,44800000.0
2008-08-22 02:01:00,1.55472,1.55512,1.55458,1.55475,25800000.0
2008-08-22 02:02:00,1.55471,1.55475,1.55458,1.55469,57500001.0
2008-08-22 02:03:00,1.55478,1.55478,1.55456,1.55465,40300000.0
2008-08-22 02:04:00,1.5546,1.55485,1.5546,1.5547,28200000.0
2008-08-22 02:05:00,1.55471,1.55471,1.55442,1.55444,48200000.0
2008-08-22 02:06:00,1.55444,1.55453,1.55423,1.5543,46400000.0
2008-08-22 02:07:00,1.5542,1.55457,1.5542,1.55457,50600000.0
2008-08-22 02:08:00,1.55436,1.55448,1.55435,1.55442,25400000.0
2008-08-22 02:09:00,1.55441,1.55449,1.55405,1.55441,47600001.0
2008-08-22 02:10:00,1.5545,1.55471,1.55397,1.55463,25800000.0
2008-08-22 02:11:00,1.55435,1.5548,1.55435,1.55475,46600000.0
2008-08-22 02:12:00,1.55457,1.55493,1.55457,1.5548,42300000.0
2008-08-22 02:13:00,1.55478,1.55478,1.55454,1.55455,35200000.0
2008-08-22 02:14:00,1.55465,1.55465,1.55445,1.55453,16000000.0
2008-08-22 02:15:00,1.55467,1.55499,1.55464,1.55489,41200001.0
2008-08-22 02:16:00,1.55491,1.55497,1.55459,1.5546,20200000.0
2008-08-22 02:17:00,1.55479,1.55493,1.55463,1.55479,40000000.0
2008-08-22 02:18:00,1.55465,1.55487,1.55459,1.55477,44100000.0
2008-08-22 02:19:00,1.5549,1.55493,1.55466,1.55475,48800001.0
2008-08-22 02:20:00,1.55485,1.5551,1.55484,1.5551,21000000.0
2008-08-22 02:21:00,1.55482,1.55506,1.55482,1.55498,72600002.0
2008-08-22 02:22:00,1.55466,1.55473,1.55434,1.55461,29000000.0
2008-08-22 02:23:00,1.55457,1.55485,1.55457,1.55485,39000000.0
2008-08-22 02:24:00,1.55487,1.55507,1.55471,1.55506,37400000.0
2008-08-22 02:25:00,1.55508,1.55519,1.55463,1.55486,27800000.0
2008-08-22 02:26:00,1.5548,1.55499,1.55474,1.55499,37600000.0
2008-08-22 02:27:00,1.55469,1.55469,1.55402,1.55407,37800000.0
2008-08-22 02:28:00,1.5541,1.55422,1.55402,1.55402,20800000.0
2008-08-22 02:29:00,1.55408,1.5542,1.55374,1.55416,53900000.0
2008-08-22 02:30:00,1.55404,1.55418,1.55393,1.55418,42100000.0
2008-08-22 02:31:00,1.55416,1.55424,1.55378,1.55411,55300000.0
2008-08-22 02:32:00,1.55411,1.55423,1.55401,1.55423,35200000.0
2008-08-22 02:33:00,1.55444,1.55471,1.55438,1.55438,17200000.0
2008-08-22 02:34:00,1.55449,1.55474,1.55432,1.5545,58600000.0
2008-08-22 02:35:00,1.55454,1.55454,1.55435,1.55441,35800000.0
2008-08-22 02:36:00,1.55393,1.55418,1.55393,1.55418,37200001.0
2008-08-22 02:37:00,1.55412,1.55445,1.55412,1.55437,21800000.0
2008-08-22 02:38:00,1.55434,1.55449,1.55419,1.55419,45700000.0
2008-08-22 02:39:00,1.55442,1.55445,1.55384,1.55433,18200000.0
2008-08-22 02:40:00,1.55432,1.55467,1.55432,1.55458,51400001.0
2008-08-22 02:41:00,1.55475,1.55485,1.55441,1.55485,26000000.0
2008-08-22 02:42:00,1.55491,1.55496,1.55476,1.55496,27400000.0
2008-08-22 02:43:00,1.55478,1.55506,1.5547,1.55479,47900000.0
2008-08-22 02:44:00,1.55468,1.55471,1.55438,1.55464,35600000.0
2008-08-22 02:45:00,1.55461,1.55476,1.55453,1.5546,21000000.0
2008-08-22 02:46:00,1.55462,1.55462,1.55443,1.55445,17600000.0
2008-08-22 02:47:00,1.5544,1.55456,1.55412,1.55438,29200000.0
2008-08-22 02:48:00,1.55445,1.55445,1.55424,1.55424,35200000.0
2008-08-22 02:49:00,1.5542,1.5544,1.55402,1.55434,28200000.0
2008-08-22 02:50:00,1.55441,1.55441,1.554,1.55401,24800000.0
2008-08-22 02:51:00,1.55356,1.554,1.55356,1.55393,45600000.0
2008-08-22 02:52:00,1.55381,1.55391,1.55361,1.55391,33200000.0
2008-08-22 02:53:00,1.55384,1.55401,1.5537,1.55401,49100000.0
2008-08-22 02:54:00,1.55386,1.55399,1.55377,1.55391,28200000.0
2008-08-22 02:55:00,1.55389,1.55399,1.55388,1.5539,45000000.0
2008-08-22 02:56:00,1.55391,1.55391,1.55352,1.55387,35200000.0
2008-08-22 02:57:00,1.55359,1.55414,1.55359,1.55402,47800000.0
2008-08-22 02:58:00,1.55385,1.55388,1.55357,1.5537,39800000.0
2008-08-22 02:59:00,1.5537,1.55384,1.55364,1.55379,32600000.0
2008-08-22 03:00:00,1.5538,1.5538,1.55361,1.55371,43200000.0
2008-08-22 03:01:00,1.55361,1.55384,1.55349,1.55384,30700000.0
2008-08-22 03:02:00,1.5539,1.55413,1.55378,1.55413,22000000.0
2008-08-22 03:03:00,1.55415,1.55415,1.55395,1.55395,44400000.0
2008-08-22 03:04:00,1.55395,1.55414,1.55358,1.55358,23000000.0
2008-08-22 03:05:00,1.55403,1.55407,1.55371,1.55371,37500000.0
2008-08-22 03:06:00,1.55404,1.55422,1.55398,1.55398,57700000.0
2008-08-22 03:07:00,1.55433,1.55461,1.55428,1.55443,38700000.0
2008-08-22 03:08:00,1.55459,1.55475,1.55449,1.55475,48200000.0
2008-08-22 03:09:00,1.55506,1.55506,1.55465,1.55477,32600000.0
2008-08-22 03:10:00,1.55493,1.55493,1.5546,1.55484,40800000.0
2008-08-22 03:11:00,1.55463,1.55481,1.55429,1.55429,29400000.0
2008-08-22 03:12:00,1.55439,1.55441,1.55427,1.55427,16200000.0
2008-08-22 03:13:00,1.55425,1.55425,1.55399,1.55407,43200000.0
2008-08-22 03:14:00,1.55391,1.55413,1.55379,1.55413,42600000.0
2008-08-22 03:15:00,1.55399,1.55399,1.55378,1.55393,37800000.0
2008-08-22 03:16:00,1.55383,1.55383,1.55316,1.55351,23000000.0
2008-08-22 03:17:00,1.55356,1.5536,1.55346,1.55346,30800000.0
2008-08-22 03:18:00,1.55344,1.55369,1.55327,1.55369,32000000.0
2008-08-22 03:19:00,1.55359,1.55374,1.55354,1.55364,41100000.0
2008-08-22 03:20:00,1.55371,1.55371,1.55337,1.5534,42800000.0
2008-08-22 03:21:00,1.55351,1.55364,1.55346,1.55348,28800000.0
2008-08-22 03:22:00,1.55336,1.55341,1.55326,1.55341,35400000.0
2008-08-22 03:23:00,1.55334,1.55338,1.55325,1.55334,23800000.0
2008-08-22 03:24:00,1.55351,1.55363,1.55337,1.55363,37800000.0
2008-08-22 03:25:00,1.55329,1.55353,1.55316,1.55353,22400000.0
2008-08-22 03:26:00,1.55364,1.55364,1.5533,1.55356,21000000.0
2008-08-22 03:27:00,1.55324,1.55365,1.55324,1.55353,30200000.0
2008-08-22 03:28:00,1.55358,1.55359,1.55351,1.55351,24200000.0
2008-08-22 03:29:00,1.55352,1.55352,1.55316,1.55316,84100000.0
2008-08-22 03:30:00,1.55337,1.55359,1.55334,1.55351,32600000.0
2008-08-22 03:31:00,1.55347,1.55347,1.55318,1.55328,52800000.0
2008-08-22 03:32:00,1.55309,1.55326,1.55306,1.55326,41800000.0
2008-08-22 03:33:00,1.55323,1.55325,1.55298,1.55312,42600000.0
2008-08-22 03:34:00,1.55313,1.55335,1.55304,1.55317,36000000.0
2008-08-22 03:35:00,1.55328,1.55328,1.55315,1.55321,29400000.0
2008-08-22 03:36:00,1.55315,1.55329,1.55272,1.55315,49300000.0
2008-08-22 03:37:00,1.55313,1.55341,1.55313,1.55332,23400000.0
2008-08-22 03:38:00,1.55336,1.55347,1.55329,1.55344,47400000.0
2008-08-22 03:39:00,1.55314,1.55351,1.55314,1.55349,28600000.0
2008-08-22 03:40:00,1.55351,1.55355,1.55343,1.55352,44400001.0
2008-08-22 03:41:00,1.55354,1.55364,1.55339,1.55359,38000000.0
2008-08-22 03:42:00,1.55344,1.55349,1.55325,1.55328,29400000.0
2008-08-22 03:43:00,1.55339,1.55348,1.55315,1.55348,29200000.0
2008-08-22 03:44:00,1.55332,1.55346,1.55323,1.55323,28600000.0
2008-08-22 03:45:00,1.55354,1.55355,1.55322,1.55343,33000000.0
2008-08-22 03:46:00,1.55335,1.55339,1.55302,1.55338,37400000.0
2008-08-22 03:47:00,1.55325,1.5536,1.55323,1.5536,25600000.0
2008-08-22 03:48:00,1.55331,1.55353,1.55331,1.55339,25800000.0
2008-08-22 03:49:00,1.55346,1.55369,1.55346,1.55364,50600000.0
2008-08-22 03:50:00,1.55353,1.55368,1.55335,1.55338,30200000.0
2008-08-22 03:51:00,1.55351,1.55351,1.55328,1.55335,42800000.0
2008-08-22 03:52:00,1.55314,1.55331,1.55307,1.55322,20400000.0
2008-08-22 03:53:00,1.55326,1.55336,1.55316,1.55316,39400000.0
2008-08-22 03:54:00,1.55323,1.55333,1.55308,1.55328,45800000.0
2008-08-22 03:55:00,1.55307,1.5532,1.55307,1.55308,27800000.0
2008-08-22 03:56:00,1.55307,1.55315,1.55295,1.55305,11600000.0
2008-08-22 03:57:00,1.55304,1.55321,1.5527,1.55321,58800000.0
2008-08-22 03:58:00,1.55318,1.55322,1.55297,1.55297,75300000.0
2008-08-22 03:59:00,1.55304,1.55304,1.55266,1.55278,46800000.0
2008-08-22 04:00:00,1.55281,1.55316,1.5528,1.55303,59000000.0
2008-08-22 04:01:00,1.55304,1.55314,1.5527,1.55293,37400000.0
2008-08-22 04:02:00,1.55298,1.55302,1.55285,1.55291,36400000.0
2008-08-22 04:03:00,1.55296,1.55309,1.5527,1.55309,21800000.0
2008-08-22 04:04:00,1.55305,1.55305,1.55281,1.55281,23900000.0
2008-08-22 04:05:00,1.55244,1.55322,1.55244,1.55307,20800000.0
2008-08-22 04:06:00,1.55307,1.55317,1.55293,1.55317,47700000.0
2008-08-22 04:07:00,1.55288,1.55291,1.55245,1.55261,30200000.0
2008-08-22 04:08:00,1.55254,1.5528,1.55242,1.55274,46000000.0
2008-08-22 04:09:00,1.55263,1.55273,1.55238,1.55271,20400000.0
2008-08-22 04:10:00,1.5527,1.55311,1.5525,1.55311,25400000.0
2008-08-22 04:11:00,1.55304,1.55313,1.55295,1.55312,44700000.0
2008-08-22 04:12:00,1.55319,1.55358,1.55319,1.55358,34300000.0
2008-08-22 04:13:00,1.55353,1.55353,1.55285,1.55333,18500000.0
2008-08-22 04:14:00,1.55314,1.5534,1.55281,1.55302,39000000.0
2008-08-22 04:15:00,1.55317,1.55342,1.55316,1.5533,64000000.0
2008-08-22 04:16:00,1.5533,1.55346,1.55295,1.5534,30200000.0
2008-08-22 04:17:00,1.55357,1.55367,1.55344,1.55366,36600000.0
2008-08-22 04:18:00,1.55315,1.55369,1.55315,1.55364,51700000.0
2008-08-22 04:19:00,1.55366,1.55378,1.55358,1.55358,35800000.0
2008-08-22 04:20:00,1.55361,1.55366,1.55351,1.55356,42600000.0
2008-08-22 04:21:00,1.55373,1.55374,1.55358,1.55366,54800000.0
2008-08-22 04:22:00,1.55361,1.55363,1.55349,1.55349,60800000.0
2008-08-22 04:23:00,1.55359,1.55363,1.5535,1.55358,45200001.0
2008-08-22 04:24:00,1.5535,1.5536,1.55341,1.55344,26600000.0
2008-08-22 04:25:00,1.55351,1.55351,1.55307,1.55319,49800000.0
2008-08-22 04:26:00,1.55313,1.55323,1.55305,1.55323,35600000.0
2008-08-22 04:27:00,1.55318,1.55328,1.55297,1.55297,51800000.0
2008-08-22 04:28:00,1.55309,1.55309,1.5526,1.55274,49000001.0
2008-08-22 04:29:00,1.55262,1.55289,1.5524,1.55289,52700000.0
2008-08-22 04:30:00,1.55277,1.55293,1.55255,1.55255,65800001.0
2008-08-22 04:31:00,1.55228,1.55288,1.55228,1.5528,44700000.0
2008-08-22 04:32:00,1.553,1.55323,1.55287,1.55287,35800000.0
2008-08-22 04:33:00,1.55287,1.55287,1.5525,1.55265,33000000.0
2008-08-22 04:34:00,1.55265,1.55285,1.55257,1.55285,28600000.0
2008-08-22 04:35:00,1.55282,1.55298,1.55279,1.55279,16600000.0
2008-08-22 04:36:00,1.55305,1.55312,1.55291,1.55291,26600000.0
2008-08-22 04:37:00,1.55307,1.55307,1.55263,1.55283,33000000.0
2008-08-22 04:38:00,1.55276,1.55287,1.55267,1.55277,31600000.0
2008-08-22 04:39:00,1.55237,1.55276,1.55213,1.55276,33800000.0
2008-08-22 04:40:00,1.55267,1.55282,1.55257,1.55262,21000000.0
2008-08-22 04:41:00,1.55287,1.5531,1.55287,1.5531,16400000.0
2008-08-22 04:42:00,1.55298,1.55298,1.55284,1.55284,14000000.0
2008-08-22 04:43:00,1.55283,1.5529,1.55272,1.55288,40900000.0
2008-08-22 04:44:00,1.55285,1.55296,1.55232,1.55291,53700000.0
2008-08-22 04:45:00,1.55293,1.553,1.55283,1.55298,30400000.0
2008-08-22 04:46:00,1.55283,1.55308,1.55235,1.55308,39900000.0
2008-08-22 04:47:00,1.55301,1.55329,1.55301,1.55328,36500000.0
2008-08-22 04:48:00,1.55325,1.55335,1.55321,1.55335,59000001.0
2008-08-22 04:49:00,1.55324,1.55344,1.5531,1.55328,11600000.0
2008-08-22 04:50:00,1.55325,1.55354,1.55325,1.55331,26800000.0
2008-08-22 04:51:00,1.55319,1.5533,1.55291,1.5533,37200000.0
2008-08-22 04:52:00,1.55323,1.55331,1.55315,1.55328,15200000.0
2008-08-22 04:53:00,1.5533,1.55331,1.55296,1.55308,37000000.0
2008-08-22 04:54:00,1.55329,1.55329,1.55312,1.55314,56800001.0
2008-08-22 04:55:00,1.55318,1.55318,1.55293,1.55303,28000000.0
2008-08-22 04:56:00,1.55298,1.55327,1.55298,1.55316,40800000.0
2008-08-22 04:57:00,1.55283,1.553,1.5528,1.55282,23400000.0
2008-08-22 04:58:00,1.55258,1.55309,1.55258,1.55309,30600000.0
2008-08-22 04:59:00,1.553,1.55326,1.553,1.5532,23800000.0
2008-08-22 05:00:00,1.55309,1.55316,1.55296,1.55315,46900000.0
2008-08-22 05:01:00,1.553,1.55315,1.553,1.55307,26000000.0
2008-08-22 05:02:00,1.55286,1.55336,1.55286,1.55336,35100000.0
2008-08-22 05:03:00,1.55335,1.55346,1.55335,1.55346,38900000.0
2008-08-22 05:04:00,1.55319,1.5534,1.55318,1.55335,34200000.0
2008-08-22 05:05:00,1.55314,1.5534,1.55314,1.55334,30200000.0
2008-08-22 05:06:00,1.5533,1.55338,1.55311,1.55328,39000000.0
2008-08-22 05:07:00,1.55316,1.55325,1.55289,1.55325,40200000.0
2008-08-22 05:08:00,1.55325,1.55338,1.55322,1.55331,25800000.0
2008-08-22 05:09:00,1.55329,1.55329,1.55282,1.55285,43600000.0
2008-08-22 05:10:00,1.5527,1.55279,1.55231,1.55255,31000000.0
2008-08-22 05:11:00,1.5528,1.5532,1.55279,1.55279,31400000.0
2008-08-22 05:12:00,1.553,1.55319,1.55291,1.55319,51600000.0
2008-08-22 05:13:00,1.55316,1.55339,1.55316,1.55325,29800000.0
2008-08-22 05:14:00,1.55307,1.55321,1.55295,1.55321,40200000.0
2008-08-22 05:15:00,1.55314,1.55314,1.55283,1.55295,30400000.0
2008-08-22 05:16:00,1.55303,1.55336,1.55303,1.55335,33200000.0
2008-08-22 05:17:00,1.55344,1.55381,1.55344,1.55367,72500000.0
2008-08-22 05:18:00,1.55358,1.55368,1.55345,1.55345,41000001.0
2008-08-22 05:19:00,1.55326,1.55367,1.55326,1.55367,38200000.0
2008-08-22 05:20:00,1.55365,1.55372,1.55351,1.55361,42000001.0
2008-08-22 05:21:00,1.55358,1.55366,1.5532,1.5532,21600000.0
2008-08-22 05:22:00,1.55313,1.55317,1.55288,1.55308,40800000.0
2008-08-22 05:23:00,1.55287,1.55321,1.55283,1.55316,45000000.0
2008-08-22 05:24:00,1.5528,1.55297,1.5528,1.55296,39800000.0
2008-08-22 05:25:00,1.55297,1.55301,1.55264,1.55289,100300000.0
2008-08-22 05:26:00,1.55284,1.55306,1.55281,1.55306,40600001.0
2008-08-22 05:27:00,1.55309,1.55311,1.55288,1.55288,40200000.0
2008-08-22 05:28:00,1.553,1.55323,1.55249,1.5531,49300000.0
2008-08-22 05:29:00,1.55299,1.55324,1.5529,1.55324,40000000.0
2008-08-22 05:30:00,1.55332,1.55342,1.55319,1.55338,68300000.0
2008-08-22 05:31:00,1.55333,1.55337,1.55291,1.55292,45500000.0
2008-08-22 05:32:00,1.55308,1.55308,1.55257,1.55257,30000000.0
2008-08-22 05:33:00,1.55311,1.55311,1.55281,1.55281,18600000.0
2008-08-22 05:34:00,1.55309,1.5531,1.55294,1.55298,35200000.0
2008-08-22 05:35:00,1.55306,1.55316,1.55292,1.55308,43200000.0
2008-08-22 05:36:00,1.5529,1.55313,1.5529,1.55291,23600000.0
2008-08-22 05:37:00,1.5529,1.55304,1.55277,1.55285,35800000.0
2008-08-22 05:38:00,1.55278,1.55285,1.55237,1.5524,51100000.0
2008-08-22 05:39:00,1.55222,1.55259,1.55215,1.5525,38900000.0
2008-08-22 05:40:00,1.55245,1.55263,1.55243,1.55246,33000000.0
2008-08-22 05:41:00,1.55215,1.55252,1.55215,1.55252,13800000.0
2008-08-22 05:42:00,1.55232,1.55259,1.55232,1.55259,34200000.0
2008-08-22 05:43:00,1.5524,1.55268,1.5524,1.55252,46200000.0
2008-08-22 05:44:00,1.55256,1.55271,1.55242,1.55254,54700000.0
2008-08-22 05:45:00,1.55232,1.55251,1.5521,1.5521,48800000.0
2008-08-22 05:46:00,1.5524,1.55262,1.5524,1.55256,29300000.0
2008-08-22 05:47:00,1.55255,1.55264,1.55244,1.55264,49400000.0
2008-08-22 05:48:00,1.55254,1.55275,1.55252,1.55254,25600000.0
2008-08-22 05:49:00,1.55259,1.55285,1.55246,1.55271,34600000.0
2008-08-22 05:50:00,1.5527,1.55293,1.5525,1.5528,39800000.0
2008-08-22 05:51:00,1.55296,1.553,1.55258,1.55258,28800000.0
2008-08-22 05:52:00,1.5528,1.55292,1.55267,1.55274,23000000.0
2008-08-22 05:53:00,1.55251,1.55295,1.55251,1.55295,52700000.0
2008-08-22 05:54:00,1.55306,1.55307,1.5529,1.55306,25000000.0
2008-08-22 05:55:00,1.55293,1.55305,1.55268,1.55292,26200000.0
2008-08-22 05:56:00,1.55296,1.55303,1.55284,1.55284,38100000.0
2008-08-22 05:57:00,1.55279,1.55299,1.55265,1.55265,46600000.0
2008-08-22 05:58:00,1.55291,1.55309,1.55287,1.55295,48500000.0
2008-08-22 05:59:00,1.553,1.55316,1.553,1.55311,44200000.0
2008-08-22 06:00:00,1.55304,1.55326,1.55294,1.55311,28000000.0
2008-08-22 06:01:00,1.55323,1.55341,1.55323,1.55341,35300000.0
2008-08-22 06:02:00,1.55334,1.55351,1.55301,1.55351,39000000.0
2008-08-22 06:03:00,1.55346,1.55353,1.55333,1.5534,35400000.0
2008-08-22 06:04:00,1.55334,1.55343,1.55319,1.55339,44400000.0
2008-08-22 06:05:00,1.55328,1.55384,1.55328,1.55367,40400000.0
2008-08-22 06:06:00,1.55368,1.55389,1.55368,1.55387,30700000.0
2008-08-22 06:07:00,1.5539,1.55396,1.55372,1.55377,34200000.0
2008-08-22 06:08:00,1.55386,1.55389,1.55348,1.55348,54600001.0
2008-08-22 06:09:00,1.55345,1.55345,1.55316,1.55316,91300000.0
2008-08-22 06:10:00,1.55329,1.55337,1.55321,1.55332,27800000.0
2008-08-22 06:11:00,1.55362,1.55366,1.55339,1.55343,44000000.0
2008-08-22 06:12:00,1.55357,1.55391,1.55357,1.55375,24000000.0
2008-08-22 06:13:00,1.55385,1.55414,1.55363,1.55406,44100000.0
2008-08-22 06:14:00,1.55407,1.55407,1.55336,1.55365,48400000.0
2008-08-22 06:15:00,1.55353,1.55372,1.55343,1.55363,23600000.0
2008-08-22 06:16:00,1.55377,1.55377,1.55353,1.55375,32600000.0
2008-08-22 06:17:00,1.5535,1.55395,1.5535,1.55386,24400000.0
2008-08-22 06:18:00,1.5538,1.5544,1.5538,1.5544,43400000.0
2008-08-22 06:19:00,1.55455,1.55455,1.55433,1.55433,51600001.0
2008-08-22 06:20:00,1.55453,1.55453,1.55424,1.55424,26000000.0
2008-08-22 06:21:00,1.5545,1.55499,1.5545,1.55499,19600000.0
2008-08-22 06:22:00,1.55496,1.555,1.55473,1.5549,33500000.0
2008-08-22 06:23:00,1.55482,1.55482,1.55433,1.55473,47300000.0
2008-08-22 06:24:00,1.55466,1.55471,1.55435,1.55464,30600000.0
2008-08-22 06:25:00,1.55463,1.55463,1.55446,1.55446,26000000.0
2008-08-22 06:26:00,1.55416,1.55448,1.55416,1.55439,60600001.0
2008-08-22 06:27:00,1.55424,1.55432,1.55415,1.55432,32000000.0
2008-08-22 06:28:00,1.55424,1.55426,1.55395,1.55406,45000000.0
2008-08-22 06:29:00,1.55406,1.55406,1.55378,1.55378,40100000.0
2008-08-22 06:30:00,1.5539,1.55396,1.55374,1.55388,43000000.0
2008-08-22 06:31:00,1.55373,1.5538,1.55361,1.55362,46100000.0
2008-08-22 06:32:00,1.5538,1.55385,1.55352,1.55365,56900001.0
2008-08-22 06:33:00,1.5536,1.55375,1.55338,1.55358,28000000.0
2008-08-22 06:34:00,1.55343,1.55366,1.55343,1.55351,23200000.0
2008-08-22 06:35:00,1.55339,1.5537,1.55326,1.5534,41200000.0
2008-08-22 06:36:00,1.55354,1.55368,1.55319,1.55346,59800000.0
2008-08-22 06:37:00,1.55372,1.5538,1.5532,1.55332,25400000.0
2008-08-22 06:38:00,1.55358,1.55399,1.55358,1.55384,36700000.0
2008-08-22 06:39:00,1.55376,1.55398,1.55348,1.55348,31400000.0
2008-08-22 06:40:00,1.55336,1.55379,1.55336,1.5537,26800000.0
2008-08-22 06:41:00,1.55369,1.55402,1.55332,1.55402,30600000.0
2008-08-22 06:42:00,1.55389,1.55395,1.55374,1.55395,18600000.0
2008-08-22 06:43:00,1.554,1.554,1.55352,1.55381,34400000.0
2008-08-22 06:44:00,1.55385,1.55402,1.55385,1.55387,14500000.0
2008-08-22 06:45:00,1.55396,1.55396,1.55352,1.55352,13200000.0
2008-08-22 06:46:00,1.5536,1.55381,1.5536,1.55378,43200000.0
2008-08-22 06:47:00,1.55399,1.55402,1.55377,1.55382,49600000.0
2008-08-22 06:48:00,1.55373,1.55398,1.55359,1.55385,23000000.0
2008-08-22 06:49:00,1.55399,1.55412,1.55382,1.55412,29800000.0
2008-08-22 06:50:00,1.55409,1.55409,1.55379,1.55379,59300000.0
2008-08-22 06:51:00,1.55393,1.55393,1.55382,1.55385,26000000.0
2008-08-22 06:52:00,1.55407,1.55417,1.55389,1.55417,24400000.0
2008-08-22 06:53:00,1.55405,1.55406,1.55382,1.55406,29200000.0
2008-08-22 06:54:00,1.55397,1.55409,1.55374,1.55376,28000000.0
2008-08-22 06:55:00,1.55398,1.55401,1.55386,1.55396,35400000.0
2008-08-22 06:56:00,1.55387,1.55397,1.55382,1.55387,36000000.0
2008-08-22 06:57:00,1.55406,1.55411,1.55365,1.55392,43600000.0
2008-08-22 06:58:00,1.55359,1.5543,1.55359,1.55404,31400000.0
2008-08-22 06:59:00,1.5538,1.55391,1.55352,1.55352,27000000.0
2008-08-22 07:00:00,1.55394,1.554,1.55379,1.55379,64300000.0
2008-08-22 07:01:00,1.55382,1.5539,1.5537,1.5538,44400000.0
2008-08-22 07:02:00,1.55376,1.55394,1.55376,1.55385,54000000.0
2008-08-22 07:03:00,1.55394,1.55394,1.55374,1.55384,20600000.0
2008-08-22 07:04:00,1.55403,1.55403,1.55366,1.55377,25400000.0
2008-08-22 07:05:00,1.55369,1.55371,1.55314,1.55314,47000000.0
2008-08-22 07:06:00,1.55337,1.554,1.55337,1.554,39700000.0
2008-08-22 07:07:00,1.55395,1.55404,1.55376,1.55382,30400000.0
2008-08-22 07:08:00,1.55374,1.55374,1.55342,1.55342,35800000.0
2008-08-22 07:09:00,1.55358,1.55377,1.55358,1.55372,16400000.0
2008-08-22 07:10:00,1.5539,1.55391,1.55387,1.55387,28000000.0
2008-08-22 07:11:00,1.55392,1.55411,1.55386,1.55386,40000000.0
2008-08-22 07:12:00,1.55414,1.55422,1.55384,1.55396,45000001.0
2008-08-22 07:13:00,1.55415,1.55425,1.55413,1.55414,34000000.0
2008-08-22 07:14:00,1.55401,1.55401,1.5536,1.55364,35000000.0
2008-08-22 07:15:00,1.55372,1.55387,1.55344,1.55357,26800000.0
2008-08-22 07:16:00,1.55319,1.55364,1.55319,1.55364,27600000.0
2008-08-22 07:17:00,1.55356,1.55357,1.55317,1.55353,49200000.0
2008-08-22 07:18:00,1.55351,1.55367,1.55349,1.55359,15400000.0
2008-08-22 07:19:00,1.55381,1.55399,1.55374,1.55399,37000000.0
2008-08-22 07:20:00,1.55358,1.55394,1.55355,1.55385,31000000.0
2008-08-22 07:21:00,1.55386,1.55398,1.55375,1.55393,29200000.0
2008-08-22 07:22:00,1.55389,1.5539,1.55361,1.55377,52100000.0
2008-08-22 07:23:00,1.5539,1.55412,1.55388,1.55397,39800000.0
2008-08-22 07:24:00,1.55379,1.55404,1.55379,1.554,40000000.0
2008-08-22 07:25:00,1.55421,1.55421,1.55389,1.55389,54000000.0
2008-08-22 07:26:00,1.55384,1.55414,1.55384,1.55414,38700000.0
2008-08-22 07:27:00,1.55422,1.55424,1.55381,1.55404,60600000.0
2008-08-22 07:28:00,1.55396,1.55413,1.55368,1.55398,41800000.0
2008-08-22 07:29:00,1.55405,1.5542,1.55394,1.5542,28800000.0
2008-08-22 07:30:00,1.55432,1.55432,1.55375,1.55424,36700000.0
2008-08-22 07:31:00,1.5542,1.55444,1.55415,1.55439,35400001.0
2008-08-22 07:32:00,1.55413,1.55442,1.55394,1.55436,65800000.0
2008-08-22 07:33:00,1.5543,1.55457,1.55417,1.55417,42200000.0
2008-08-22 07:34:00,1.55428,1.55455,1.55425,1.55455,39800000.0
2008-08-22 07:35:00,1.55427,1.55448,1.55427,1.55443,22000000.0
2008-08-22 07:36:00,1.55417,1.55428,1.55385,1.55428,56200000.0
2008-08-22 07:37:00,1.55435,1.55439,1.55415,1.55435,30200000.0
2008-08-22 07:38:00,1.55429,1.55429,1.55415,1.55423,37500000.0
2008-08-22 07:39:00,1.55404,1.55428,1.55404,1.55425,23600000.0
2008-08-22 07:40:00,1.5541,1.55432,1.55399,1.55422,55500000.0
2008-08-22 07:41:00,1.55406,1.55413,1.55384,1.55407,30600000.0
2008-08-22 07:42:00,1.55423,1.55446,1.55404,1.55441,39200000.0
2008-08-22 07:43:00,1.55423,1.5544,1.55415,1.55425,63800000.0
2008-08-22 07:44:00,1.55431,1.55447,1.55415,1.55447,36200000.0
2008-08-22 07:45:00,1.55432,1.55432,1.55359,1.55359,14000000.0
2008-08-22 07:46:00,1.55417,1.55447,1.55417,1.55446,33000000.0
2008-08-22 07:47:00,1.55432,1.55432,1.55382,1.55431,46800000.0
2008-08-22 07:48:00,1.55424,1.55434,1.55414,1.55434,35100000.0
2008-08-22 07:49:00,1.55432,1.55432,1.55376,1.55376,41200000.0
2008-08-22 07:50:00,1.55408,1.55444,1.55408,1.55438,33700000.0
2008-08-22 07:51:00,1.55434,1.55465,1.5541,1.55465,40000000.0
2008-08-22 07:52:00,1.5545,1.55461,1.55435,1.55455,29400000.0
2008-08-22 07:53:00,1.55463,1.55487,1.55457,1.55471,30600000.0
2008-08-22 07:54:00,1.55461,1.5547,1.55447,1.55447,46700000.0
2008-08-22 07:55:00,1.55475,1.55475,1.55426,1.55459,33800000.0
2008-08-22 07:56:00,1.55464,1.55473,1.55447,1.55467,27900000.0
2008-08-22 07:57:00,1.55451,1.55468,1.55442,1.55468,42200000.0
2008-08-22 07:58:00,1.55467,1.55491,1.5545,1.55452,31800000.0
2008-08-22 07:59:00,1.55399,1.55441,1.55399,1.55413,64600000.0
2008-08-22 08:00:00,1.55409,1.5544,1.55409,1.5544,41600000.0
2008-08-22 08:01:00,1.55436,1.55448,1.55407,1.55407,55500000.0
2008-08-22 08:02:00,1.55417,1.55423,1.55407,1.55422,32800000.0
2008-08-22 08:03:00,1.55423,1.55426,1.55402,1.55409,31800000.0
2008-08-22 08:04:00,1.55407,1.55407,1.55386,1.55391,38800000.0
2008-08-22 08:05:00,1.55391,1.55402,1.55385,1.55395,40400000.0
2008-08-22 08:06:00,1.55397,1.55414,1.55387,1.55387,41900000.0
2008-08-22 08:07:00,1.55357,1.55357,1.55305,1.55329,93100000.0
2008-08-22 08:08:00,1.55305,1.55323,1.55287,1.55292,49000000.0
2008-08-22 08:09:00,1.55312,1.55334,1.55299,1.55334,38000000.0
2008-08-22 08:10:00,1.55329,1.55332,1.55299,1.55299,38600000.0
2008-08-22 08:11:00,1.55306,1.55325,1.55282,1.55325,55000000.0
2008-08-22 08:12:00,1.55335,1.55341,1.55287,1.55287,37000000.0
2008-08-22 08:13:00,1.55242,1.55306,1.55242,1.55303,65800001.0
2008-08-22 08:14:00,1.55318,1.55367,1.55318,1.55365,47700000.0
2008-08-22 08:15:00,1.5538,1.5538,1.55352,1.55377,25400000.0
2008-08-22 08:16:00,1.55387,1.554,1.55359,1.554,42900000.0
2008-08-22 08:17:00,1.55394,1.55394,1.55274,1.55274,38100000.0
2008-08-22 08:18:00,1.55245,1.55281,1.55245,1.5528,39100000.0
2008-08-22 08:19:00,1.55293,1.55306,1.55278,1.55304,33400000.0
2008-08-22 08:20:00,1.5531,1.55337,1.55286,1.55337,29800000.0
2008-08-22 08:21:00,1.55319,1.55335,1.55292,1.55292,18200000.0
2008-08-22 08:22:00,1.55281,1.5532,1.55281,1.55319,29800000.0
2008-08-22 08:23:00,1.55312,1.55324,1.55296,1.55304,36600000.0
2008-08-22 08:24:00,1.55321,1.55339,1.55287,1.55334,24600000.0
2008-08-22 08:25:00,1.55356,1.55364,1.55334,1.55334,32300000.0
2008-08-22 08:26:00,1.55354,1.55354,1.55312,1.55335,39300000.0
2008-08-22 08:27:00,1.5533,1.55349,1.55305,1.55322,42800000.0
2008-08-22 08:28:00,1.55356,1.55359,1.55346,1.55355,44800000.0
2008-08-22 08:29:00,1.55348,1.55358,1.55348,1.55358,29000000.0
2008-08-22 08:30:00,1.55349,1.55353,1.55311,1.5534,35400000.0
2008-08-22 08:31:00,1.55344,1.55372,1.55343,1.55348,52000000.0
2008-08-22 08:32:00,1.55338,1.55341,1.55296,1.55326,43600000.0
2008-08-22 08:33:00,1.55342,1.55362,1.55311,1.55341,40000000.0
2008-08-22 08:34:00,1.55375,1.55417,1.55368,1.55417,29200000.0
2008-08-22 08:35:00,1.55422,1.55422,1.55359,1.55359,55600000.0
2008-08-22 08:36:00,1.55386,1.55386,1.55323,1.55344,48200001.0
2008-08-22 08:37:00,1.55358,1.55361,1.55333,1.55348,55400000.0
2008-08-22 08:38:00,1.55345,1.55398,1.5534,1.55378,28400000.0
2008-08-22 08:39:00,1.55403,1.55408,1.55374,1.55382,45400001.0
2008-08-22 08:40:00,1.55351,1.55351,1.55292,1.55292,40000000.0
2008-08-22 08:41:00,1.55339,1.55339,1.5531,1.55311,34000000.0
2008-08-22 08:42:00,1.55315,1.55357,1.55301,1.55327,40200000.0
2008-08-22 08:43:00,1.55333,1.55347,1.55318,1.55318,36500000.0
2008-08-22 08:44:00,1.55345,1.55349,1.55315,1.55347,31400001.0
2008-08-22 08:45:00,1.55343,1.55378,1.55343,1.5535,45200000.0
2008-08-22 08:46:00,1.55371,1.55371,1.5534,1.55355,26200000.0
2008-08-22 08:47:00,1.55367,1.5538,1.55355,1.55355,36900000.0
2008-08-22 08:48:00,1.55379,1.55385,1.55362,1.55372,43000000.0
2008-08-22 08:49:00,1.55354,1.55415,1.55354,1.55414,46200000.0
2008-08-22 08:50:00,1.55387,1.55393,1.55362,1.55376,30600000.0
2008-08-22 08:51:00,1.55382,1.55382,1.55362,1.55373,45600000.0
2008-08-22 08:52:00,1.55359,1.55359,1.55303,1.55347,37400000.0
2008-08-22 08:53:00,1.55358,1.55358,1.55329,1.5535,67500000.0
2008-08-22 08:54:00,1.55318,1.55318,1.5527,1.55294,31700000.0
2008-08-22 08:55:00,1.55255,1.55276,1.55177,1.55177,35200000.0
2008-08-22 08:56:00,1.55173,1.55214,1.55155,1.55214,55600000.0
2008-08-22 08:57:00,1.55224,1.55256,1.55213,1.55256,22400000.0
2008-08-22 08:58:00,1.55252,1.55253,1.55223,1.55237,40800000.0
2008-08-22 08:59:00,1.55184,1.55231,1.55176,1.55199,35000000.0
2008-08-22 09:00:00,1.55218,1.55218,1.55169,1.55214,24500000.0
2008-08-22 09:01:00,1.55219,1.5523,1.5521,1.55222,35600000.0
2008-08-22 09:02:00,1.5524,1.55257,1.55238,1.55253,25000000.0
2008-08-22 09:03:00,1.55224,1.55319,1.55224,1.55283,43400000.0
2008-08-22 09:04:00,1.55297,1.55297,1.55239,1.55248,41700000.0
2008-08-22 09:05:00,1.55266,1.55269,1.55193,1.55197,31000000.0
2008-08-22 09:06:00,1.55185,1.55225,1.55185,1.5521,20800000.0
2008-08-22 09:07:00,1.5518,1.5522,1.55162,1.55199,67300000.0
2008-08-22 09:08:00,1.55222,1.55249,1.55207,1.55246,49800000.0
2008-08-22 09:09:00,1.55242,1.55288,1.55232,1.55235,23000000.0
2008-08-22 09:10:00,1.55194,1.55254,1.55164,1.55252,34600000.0
2008-08-22 09:11:00,1.55258,1.55274,1.55253,1.55266,38200000.0
2008-08-22 09:12:00,1.55269,1.55282,1.5526,1.55282,27000000.0
2008-08-22 09:13:00,1.55279,1.55279,1.55256,1.55262,45800000.0
2008-08-22 09:14:00,1.55253,1.55281,1.55245,1.55245,45000000.0
2008-08-22 09:15:00,1.55218,1.55234,1.55218,1.5523,29400000.0
2008-08-22 09:16:00,1.55241,1.55294,1.55241,1.55265,21200000.0
2008-08-22 09:17:00,1.55273,1.55273,1.55214,1.5523,52300001.0
2008-08-22 09:18:00,1.55233,1.55236,1.5521,1.55229,35400000.0
2008-08-22 09:19:00,1.55207,1.55244,1.55206,1.55207,24100000.0
2008-08-22 09:20:00,1.55233,1.55233,1.5519,1.5519,20200000.0
2008-08-22 09:21:00,1.55202,1.55233,1.55197,1.55204,31400000.0
2008-08-22 09:22:00,1.55222,1.55231,1.55204,1.55204,42200000.0
2008-08-22 09:23:00,1.55182,1.55189,1.55167,1.55171,36300000.0
2008-08-22 09:24:00,1.5515,1.55188,1.55114,1.55155,48300000.0
2008-08-22 09:25:00,1.55178,1.55209,1.55153,1.55153,37800000.0
2008-08-22 09:26:00,1.55138,1.55186,1.55138,1.5518,54000000.0
2008-08-22 09:27:00,1.55158,1.55196,1.55135,1.55175,32300000.0
2008-08-22 09:28:00,1.55145,1.55155,1.55128,1.55155,33000000.0
2008-08-22 09:29:00,1.55163,1.55178,1.55121,1.55155,23200000.0
2008-08-22 09:30:00,1.5514,1.55199,1.5514,1.55197,21400000.0
2008-08-22 09:31:00,1.55184,1.55209,1.55157,1.55157,38800000.0
2008-08-22 09:32:00,1.55172,1.55206,1.55155,1.55161,51000000.0
2008-08-22 09:33:00,1.55139,1.55166,1.55139,1.55166,18600000.0
2008-08-22 09:34:00,1.55157,1.55157,1.55103,1.55118,48200001.0
2008-08-22 09:35:00,1.55153,1.55153,1.55128,1.55152,34400000.0
2008-08-22 09:36:00,1.55164,1.55176,1.55145,1.55152,28700000.0
2008-08-22 09:37:00,1.55155,1.55162,1.55126,1.55135,30600000.0
2008-08-22 09:38:00,1.55161,1.55204,1.55152,1.55204,34400000.0
2008-08-22 09:39:00,1.55207,1.55274,1.55207,1.55264,29400000.0
2008-08-22 09:40:00,1.55221,1.55221,1.55149,1.55149,21600000.0
2008-08-22 09:41:00,1.55147,1.55174,1.55135,1.55174,51200001.0
2008-08-22 09:42:00,1.55145,1.55174,1.55145,1.55168,47900000.0
2008-08-22 09:43:00,1.55151,1.55173,1.55151,1.55156,32700000.0
2008-08-22 09:44:00,1.55121,1.55139,1.55073,1.55073,34000000.0
2008-08-22 09:45:00,1.55088,1.55111,1.55016,1.55016,31000000.0
2008-08-22 09:46:00,1.55081,1.55092,1.55063,1.55065,27800000.0
2008-08-22 09:47:00,1.55076,1.55119,1.55052,1.55093,38500000.0
2008-08-22 09:48:00,1.55046,1.55069,1.5501,1.55035,46600000.0
2008-08-22 09:49:00,1.55039,1.55067,1.55007,1.55024,22600000.0
2008-08-22 09:50:00,1.55019,1.55057,1.55017,1.55031,54000000.0
2008-08-22 09:51:00,1.55017,1.5505,1.5499,1.5503,50200001.0
2008-08-22 09:52:00,1.55015,1.55015,1.54989,1.54993,58700001.0
2008-08-22 09:53:00,1.54997,1.55013,1.54857,1.5495,51400000.0
2008-08-22 09:54:00,1.54984,1.55007,1.54966,1.55007,30200000.0
2008-08-22 09:55:00,1.55016,1.5505,1.5501,1.55027,58900000.0
2008-08-22 09:56:00,1.54986,1.55023,1.54986,1.55003,35200000.0
2008-08-22 09:57:00,1.55008,1.55047,1.55008,1.55035,48200000.0
2008-08-22 09:58:00,1.55022,1.55081,1.55022,1.55064,40600000.0
2008-08-22 09:59:00,1.55085,1.55085,1.55059,1.55061,39300000.0
2008-08-22 10:00:00,1.55044,1.55044,1.54943,1.54972,74199999.0
2008-08-22 10:01:00,1.54983,1.55001,1.54955,1.54985,73700000.0
2008-08-22 10:02:00,1.54995,1.54995,1.54911,1.54933,41800000.0
2008-08-22 10:03:00,1.5494,1.54974,1.54939,1.54965,32600000.0
2008-08-22 10:04:00,1.54983,1.54996,1.54905,1.54975,41800000.0
2008-08-22 10:05:00,1.54969,1.54979,1.54901,1.5494,44000000.0
2008-08-22 10:06:00,1.54958,1.54989,1.54947,1.54985,35000000.0
2008-08-22 10:07:00,1.55008,1.55036,1.54982,1.55019,78100000.0
2008-08-22 10:08:00,1.54985,1.55008,1.54973,1.54989,23400000.0
2008-08-22 10:09:00,1.5503,1.55055,1.55007,1.55055,19600000.0
2008-08-22 10:10:00,1.55049,1.55065,1.54983,1.55029,30400000.0
2008-08-22 10:11:00,1.55002,1.55015,1.5497,1.54991,42800000.0
2008-08-22 10:12:00,1.54967,1.55012,1.54964,1.54966,41900000.0
2008-08-22 10:13:00,1.54958,1.54983,1.54946,1.54957,48000000.0
2008-08-22 10:14:00,1.54944,1.54979,1.54931,1.54931,33000000.0
2008-08-22 10:15:00,1.54905,1.54934,1.54905,1.54934,32400000.0
2008-08-22 10:16:00,1.5496,1.54969,1.54938,1.5495,26000000.0
2008-08-22 10:17:00,1.54935,1.54956,1.54901,1.5491,45900000.0
2008-08-22 10:18:00,1.54933,1.54934,1.54904,1.54924,49200000.0
2008-08-22 10:19:00,1.54916,1.54946,1.54915,1.54938,53300000.0
2008-08-22 10:20:00,1.5495,1.5495,1.5493,1.54936,16000000.0
2008-08-22 10:21:00,1.54899,1.54996,1.54899,1.54943,47000000.0
2008-08-22 10:22:00,1.54961,1.54991,1.54924,1.54983,36100000.0
2008-08-22 10:23:00,1.54996,1.54996,1.5496,1.54967,40000000.0
2008-08-22 10:24:00,1.54946,1.54946,1.5489,1.54904,40000000.0
2008-08-22 10:25:00,1.549,1.549,1.54876,1.54876,44400000.0
2008-08-22 10:26:00,1.54868,1.54874,1.54843,1.54873,39000000.0
2008-08-22 10:27:00,1.54892,1.54916,1.54883,1.54883,22600000.0
2008-08-22 10:28:00,1.54899,1.54908,1.54881,1.54886,27800000.0
2008-08-22 10:29:00,1.54886,1.54899,1.54859,1.54879,43100000.0
2008-08-22 10:30:00,1.54869,1.54907,1.54862,1.54877,52600001.0
2008-08-22 10:31:00,1.54872,1.54889,1.54856,1.54889,33800000.0
2008-08-22 10:32:00,1.54867,1.54896,1.54862,1.54875,28200000.0
2008-08-22 10:33:00,1.54879,1.54895,1.54872,1.54879,35400000.0
2008-08-22 10:34:00,1.54899,1.54951,1.54899,1.54924,55400000.0
2008-08-22 10:35:00,1.54928,1.54935,1.54899,1.5492,33200000.0
2008-08-22 10:36:00,1.54913,1.54915,1.54875,1.54875,30400000.0
2008-08-22 10:37:00,1.54894,1.5497,1.54894,1.5497,34800000.0
2008-08-22 10:38:00,1.54977,1.54977,1.5492,1.54947,39500000.0
2008-08-22 10:39:00,1.54881,1.54918,1.54881,1.54887,47200000.0
2008-08-22 10:40:00,1.54901,1.54914,1.54882,1.54887,38700000.0
2008-08-22 10:41:00,1.54917,1.54922,1.54875,1.54901,35800000.0
2008-08-22 10:42:00,1.54914,1.54919,1.5487,1.54875,42700000.0
2008-08-22 10:43:00,1.54864,1.54866,1.54829,1.54829,35400000.0
2008-08-22 10:44:00,1.54831,1.54872,1.54831,1.54872,18600000.0
2008-08-22 10:45:00,1.54863,1.54896,1.54863,1.54867,64800000.0
2008-08-22 10:46:00,1.54913,1.54927,1.54907,1.54907,30200000.0
2008-08-22 10:47:00,1.54914,1.54914,1.5487,1.54875,24000000.0
2008-08-22 10:48:00,1.54879,1.54914,1.54879,1.54898,25600000.0
2008-08-22 10:49:00,1.54919,1.54947,1.54903,1.54938,32700000.0
2008-08-22 10:50:00,1.54967,1.54985,1.54936,1.54985,52400000.0
2008-08-22 10:51:00,1.55002,1.55017,1.55002,1.5501,42800000.0
2008-08-22 10:52:00,1.55029,1.55041,1.54998,1.55041,77300000.0
2008-08-22 10:53:00,1.55018,1.5504,1.54996,1.55013,32700000.0
2008-08-22 10:54:00,1.55012,1.55053,1.54974,1.55053,34700000.0
2008-08-22 10:55:00,1.55052,1.55061,1.55026,1.5505,30800000.0
2008-08-22 10:56:00,1.5504,1.5504,1.55033,1.55033,14800000.0
2008-08-22 10:57:00,1.55002,1.55002,1.5496,1.5496,49800000.0
2008-08-22 10:58:00,1.54945,1.54987,1.54944,1.54961,39800000.0
2008-08-22 10:59:00,1.54963,1.54984,1.54896,1.54912,44300000.0
2008-08-22 11:00:00,1.54907,1.54907,1.54814,1.54815,34200000.0
2008-08-22 11:01:00,1.54829,1.54874,1.54829,1.54872,53000001.0
2008-08-22 11:02:00,1.54924,1.54932,1.54886,1.54893,21400000.0
2008-08-22 11:03:00,1.54895,1.54918,1.54889,1.54914,45200000.0
2008-08-22 11:04:00,1.54902,1.54928,1.54867,1.54928,20800000.0
2008-08-22 11:05:00,1.54908,1.54927,1.54885,1.54914,35200000.0
2008-08-22 11:06:00,1.54901,1.54911,1.54884,1.54903,38200000.0
2008-08-22 11:07:00,1.54896,1.54939,1.54889,1.54931,51600000.0
2008-08-22 11:08:00,1.54948,1.54981,1.54925,1.54973,17700000.0
2008-08-22 11:09:00,1.54988,1.55116,1.54988,1.55115,46300000.0
2008-08-22 11:10:00,1.55119,1.55146,1.55098,1.55133,31800000.0
2008-08-22 11:11:00,1.55129,1.55161,1.55099,1.55161,45700001.0
2008-08-22 11:12:00,1.55126,1.55146,1.55091,1.55099,30400000.0
2008-08-22 11:13:00,1.55095,1.55135,1.55051,1.55051,53200000.0
2008-08-22 11:14:00,1.55037,1.55048,1.54995,1.55033,34400000.0
2008-08-22 11:15:00,1.55069,1.55078,1.55033,1.55058,49300000.0
2008-08-22 11:16:00,1.5505,1.5506,1.55015,1.5506,48000000.0
2008-08-22 11:17:00,1.55066,1.55088,1.5506,1.55083,29100000.0
2008-08-22 11:18:00,1.55079,1.55079,1.55016,1.55073,37800001.0
2008-08-22 11:19:00,1.55077,1.5511,1.55077,1.55094,29000000.0
2008-08-22 11:20:00,1.55136,1.55194,1.55136,1.5516,39800000.0
2008-08-22 11:21:00,1.55174,1.55217,1.55159,1.55201,35400000.0
2008-08-22 11:22:00,1.55176,1.55196,1.55136,1.55186,70600001.0
2008-08-22 11:23:00,1.5517,1.55189,1.55133,1.55179,80900000.0
2008-08-22 11:24:00,1.55175,1.55175,1.55148,1.55148,45700000.0
2008-08-22 11:25:00,1.55157,1.55157,1.55107,1.55133,37000000.0
2008-08-22 11:26:00,1.55108,1.55144,1.55107,1.55125,54900000.0
2008-08-22 11:27:00,1.55109,1.55153,1.55079,1.55146,38600000.0
2008-08-22 11:28:00,1.5513,1.55153,1.5513,1.5513,37800000.0
2008-08-22 11:29:00,1.55127,1.55127,1.55088,1.55126,52200000.0
2008-08-22 11:30:00,1.55161,1.5517,1.55126,1.55158,38300000.0
2008-08-22 11:31:00,1.55161,1.55161,1.5513,1.55148,44600000.0
2008-08-22 11:32:00,1.55136,1.55164,1.55134,1.55147,25600000.0
2008-08-22 11:33:00,1.55162,1.55194,1.55161,1.55194,34600000.0
2008-08-22 11:34:00,1.55176,1.55238,1.55176,1.55238,36800000.0
2008-08-22 11:35:00,1.55213,1.55243,1.55213,1.55243,42200000.0
2008-08-22 11:36:00,1.55238,1.55238,1.55166,1.55173,28600000.0
2008-08-22 11:37:00,1.5518,1.55199,1.55168,1.55196,44400000.0
2008-08-22 11:38:00,1.55181,1.55191,1.55154,1.55163,40700000.0
2008-08-22 11:39:00,1.55155,1.55155,1.55087,1.55087,61300000.0
2008-08-22 11:40:00,1.55092,1.55109,1.55055,1.55088,33000000.0
2008-08-22 11:41:00,1.55075,1.55095,1.55071,1.55093,39200000.0
2008-08-22 11:42:00,1.55117,1.5514,1.55117,1.55124,29600000.0
2008-08-22 11:43:00,1.55124,1.55139,1.55096,1.55122,30600000.0
2008-08-22 11:44:00,1.55137,1.55139,1.55116,1.55121,33000000.0
2008-08-22 11:45:00,1.55129,1.55129,1.55093,1.55114,33700000.0
2008-08-22 11:46:00,1.551,1.55133,1.551,1.55133,31100000.0
2008-08-22 11:47:00,1.55129,1.55129,1.55085,1.55085,37400000.0
2008-08-22 11:48:00,1.55091,1.55116,1.55089,1.55097,25800000.0
2008-08-22 11:49:00,1.55125,1.55125,1.55096,1.55106,40000000.0
2008-08-22 11:50:00,1.55102,1.55102,1.55087,1.5509,51100000.0
2008-08-22 11:51:00,1.551,1.55117,1.55078,1.55117,36600000.0
2008-08-22 11:52:00,1.55098,1.55105,1.55093,1.55094,40000000.0
2008-08-22 11:53:00,1.55108,1.55145,1.55098,1.55133,34300000.0
2008-08-22 11:54:00,1.55148,1.55202,1.55148,1.55195,21900000.0
2008-08-22 11:55:00,1.55178,1.55206,1.55153,1.55153,43400000.0
2008-08-22 11:56:00,1.55145,1.55161,1.55117,1.55117,37600000.0
2008-08-22 11:57:00,1.55128,1.5514,1.55089,1.5514,26700000.0
2008-08-22 11:58:00,1.55149,1.55167,1.55132,1.55132,37100000.0
2008-08-22 11:59:00,1.55153,1.55159,1.55105,1.55142,25800000.0
2008-08-22 12:00:00,1.55149,1.5515,1.5514,1.5515,47400000.0
2008-08-22 12:01:00,1.5515,1.55161,1.55136,1.5516,35800000.0
2008-08-22 12:02:00,1.55145,1.55145,1.55102,1.55102,28700000.0
2008-08-22 12:03:00,1.55104,1.55104,1.55037,1.55037,35600000.0
2008-08-22 12:04:00,1.55063,1.551,1.55058,1.551,47400000.0
2008-08-22 12:05:00,1.55083,1.55083,1.55018,1.5503,43400000.0
2008-08-22 12:06:00,1.55,1.55064,1.54981,1.5501,28200000.0
2008-08-22 12:07:00,1.54986,1.55056,1.54986,1.55035,38000000.0
2008-08-22 12:08:00,1.55005,1.55042,1.55005,1.55039,41100000.0
2008-08-22 12:09:00,1.55055,1.55067,1.55039,1.55039,22400000.0
2008-08-22 12:10:00,1.55076,1.55091,1.55046,1.55055,51600000.0
2008-08-22 12:11:00,1.55061,1.55092,1.5505,1.55074,28000000.0
2008-08-22 12:12:00,1.55056,1.55056,1.55012,1.55046,106400001.0
2008-08-22 12:13:00,1.5506,1.55064,1.55044,1.55058,59200000.0
2008-08-22 12:14:00,1.55061,1.55091,1.55061,1.55086,41400000.0
2008-08-22 12:15:00,1.551,1.55112,1.55069,1.55099,38600000.0
2008-08-22 12:16:00,1.55096,1.55149,1.55096,1.55123,39200000.0
2008-08-22 12:17:00,1.55112,1.55132,1.5509,1.55121,29500000.0
2008-08-22 12:18:00,1.55107,1.55146,1.55056,1.55146,30400000.0
2008-08-22 12:19:00,1.55148,1.55183,1.55148,1.55182,30400000.0
2008-08-22 12:20:00,1.55149,1.55175,1.5514,1.55154,28000000.0
2008-08-22 12:21:00,1.55144,1.55144,1.55112,1.55112,28200000.0
2008-08-22 12:22:00,1.55084,1.55097,1.55063,1.5508,53800000.0
2008-08-22 12:23:00,1.55068,1.55087,1.55061,1.55083,53100000.0
2008-08-22 12:24:00,1.55062,1.55092,1.55062,1.55087,25000000.0
2008-08-22 12:25:00,1.55097,1.55112,1.55074,1.55074,35600000.0
2008-08-22 12:26:00,1.55076,1.55097,1.55063,1.55079,25000000.0
2008-08-22 12:27:00,1.55084,1.55095,1.55076,1.55079,46800000.0
2008-08-22 12:28:00,1.55087,1.551,1.55081,1.55089,28800000.0
2008-08-22 12:29:00,1.55087,1.55106,1.55068,1.55102,47900000.0
2008-08-22 12:30:00,1.551,1.55102,1.5507,1.55102,37400000.0
2008-08-22 12:31:00,1.55111,1.55127,1.551,1.551,39000000.0
2008-08-22 12:32:00,1.55108,1.55162,1.55101,1.55142,81700000.0
2008-08-22 12:33:00,1.55151,1.55151,1.55132,1.55143,51600000.0
2008-08-22 12:34:00,1.55123,1.5514,1.55118,1.55128,32900000.0
2008-08-22 12:35:00,1.55138,1.55188,1.55138,1.55188,34100000.0
2008-08-22 12:36:00,1.55174,1.55186,1.55157,1.55186,33000000.0
2008-08-22 12:37:00,1.5518,1.55194,1.55161,1.55161,34200000.0
2008-08-22 12:38:00,1.55176,1.55176,1.55154,1.5516,29200000.0
2008-08-22 12:39:00,1.55162,1.55162,1.55145,1.55145,34800000.0
2008-08-22 12:40:00,1.55125,1.55147,1.55125,1.55147,30400000.0
2008-08-22 12:41:00,1.55151,1.55151,1.55113,1.55136,31800000.0
2008-08-22 12:42:00,1.55153,1.55171,1.55145,1.5517,51200000.0
2008-08-22 12:43:00,1.55152,1.55159,1.55129,1.55129,23000000.0
2008-08-22 12:44:00,1.55117,1.55117,1.55076,1.55112,35900000.0
2008-08-22 12:45:00,1.55088,1.55096,1.55069,1.55084,25800000.0
2008-08-22 12:46:00,1.55081,1.55091,1.55068,1.55091,42400000.0
2008-08-22 12:47:00,1.55114,1.55125,1.5508,1.5508,38000000.0
2008-08-22 12:48:00,1.55087,1.55091,1.5506,1.5506,23600000.0
2008-08-22 12:49:00,1.55052,1.55078,1.55052,1.55062,41100000.0
2008-08-22 12:50:00,1.55058,1.55064,1.5504,1.55044,34800000.0
2008-08-22 12:51:00,1.55057,1.5508,1.55052,1.55053,67900000.0
2008-08-22 12:52:00,1.55059,1.55071,1.55038,1.55071,37600000.0
2008-08-22 12:53:00,1.55055,1.55065,1.55019,1.55059,25100000.0
2008-08-22 12:54:00,1.55069,1.55105,1.55069,1.55093,28200000.0
2008-08-22 12:55:00,1.55101,1.55101,1.55016,1.55062,41100000.0
2008-08-22 12:56:00,1.55073,1.55095,1.55036,1.55078,40300000.0
2008-08-22 12:57:00,1.55075,1.55116,1.55065,1.55096,41600001.0
2008-08-22 12:58:00,1.55102,1.55138,1.55102,1.55138,36600000.0
2008-08-22 12:59:00,1.55089,1.55143,1.55089,1.55125,46600000.0
2008-08-22 13:00:00,1.55163,1.55166,1.55127,1.55132,27800000.0
2008-08-22 13:01:00,1.55142,1.55179,1.55142,1.55173,54600000.0
2008-08-22 13:02:00,1.55167,1.5518,1.55104,1.55167,23400000.0
2008-08-22 13:03:00,1.55204,1.55212,1.55163,1.5517,27000000.0
2008-08-22 13:04:00,1.55157,1.55161,1.55118,1.55126,27600000.0
2008-08-22 13:05:00,1.55093,1.55187,1.55093,1.55187,52500000.0
2008-08-22 13:06:00,1.5517,1.55194,1.55122,1.55165,30800000.0
2008-08-22 13:07:00,1.55139,1.55174,1.55119,1.55119,41400000.0
2008-08-22 13:08:00,1.55101,1.55134,1.55099,1.55117,31600000.0
2008-08-22 13:09:00,1.55125,1.55145,1.55098,1.55127,34200000.0
2008-08-22 13:10:00,1.55126,1.5516,1.55125,1.5516,35400000.0
2008-08-22 13:11:00,1.55178,1.55178,1.55127,1.55152,32800000.0
2008-08-22 13:12:00,1.55154,1.55187,1.55146,1.55184,31300000.0
2008-08-22 13:13:00,1.55188,1.55198,1.55174,1.55185,42600000.0
2008-08-22 13:14:00,1.55166,1.55192,1.55143,1.55157,74000001.0
2008-08-22 13:15:00,1.55146,1.55175,1.55146,1.55168,91100000.0
2008-08-22 13:16:00,1.55184,1.55184,1.5514,1.55148,83700001.0
2008-08-22 13:17:00,1.55118,1.55141,1.55061,1.5511,40200000.0
2008-08-22 13:18:00,1.55114,1.55123,1.55098,1.55107,41200000.0
2008-08-22 13:19:00,1.55108,1.5512,1.55093,1.551,23400000.0
2008-08-22 13:20:00,1.55085,1.55094,1.55043,1.55071,30300000.0
2008-08-22 13:21:00,1.55098,1.5511,1.5507,1.5511,19800000.0
2008-08-22 13:22:00,1.55096,1.55175,1.55096,1.55175,29800000.0
2008-08-22 13:23:00,1.55129,1.55184,1.55129,1.55184,48500000.0
2008-08-22 13:24:00,1.55182,1.55205,1.55175,1.55205,78300000.0
2008-08-22 13:25:00,1.55205,1.5521,1.55169,1.55175,30400000.0
2008-08-22 13:26:00,1.55165,1.55195,1.55164,1.55169,26800000.0
2008-08-22 13:27:00,1.55201,1.55215,1.55171,1.55171,26200000.0
2008-08-22 13:28:00,1.55162,1.55184,1.55133,1.55133,40000000.0
2008-08-22 13:29:00,1.55145,1.55145,1.55074,1.55114,42000000.0
2008-08-22 13:30:00,1.55123,1.5513,1.55099,1.55106,62900000.0
2008-08-22 13:31:00,1.55097,1.5513,1.5508,1.55119,53600001.0
2008-08-22 13:32:00,1.5512,1.55129,1.55075,1.55096,388100001.0
2008-08-22 13:33:00,1.55098,1.55126,1.55076,1.55094,586300001.0
2008-08-22 13:34:00,1.55095,1.5511,1.55075,1.55081,531500000.0
2008-08-22 13:35:00,1.5508,1.55108,1.55072,1.55088,505600001.0
2008-08-22 13:36:00,1.55048,1.55081,1.55048,1.55058,152300001.0
2008-08-22 13:37:00,1.55064,1.55083,1.55046,1.5506,612900000.0
2008-08-22 13:38:00,1.55043,1.55079,1.55025,1.55079,414500004.0
2008-08-22 13:39:00,1.55098,1.5515,1.55023,1.5515,223000002.0
2008-08-22 13:40:00,1.55151,1.55166,1.55086,1.55104,351000000.0
2008-08-22 13:41:00,1.55109,1.55139,1.55083,1.55112,368200003.0
2008-08-22 13:42:00,1.55138,1.55173,1.55106,1.55158,590100001.0
2008-08-22 13:43:00,1.55151,1.55229,1.55148,1.55193,196700000.0
2008-08-22 13:44:00,1.55191,1.55233,1.55151,1.55233,387400000.0
2008-08-22 13:45:00,1.55245,1.55255,1.55209,1.5524,176000000.0
2008-08-22 13:46:00,1.5522,1.5522,1.55137,1.55137,150200001.0
2008-08-22 13:47:00,1.55129,1.55129,1.55071,1.55071,206600000.0
2008-08-22 13:48:00,1.55079,1.55172,1.55069,1.55138,100800000.0
2008-08-22 13:49:00,1.55136,1.55157,1.5512,1.5513,323400000.0
2008-08-22 13:50:00,1.55127,1.55158,1.55105,1.55106,200700002.0
2008-08-22 13:51:00,1.55103,1.55149,1.55077,1.55112,314700000.0
2008-08-22 13:52:00,1.55116,1.55149,1.55068,1.55093,414900000.0
2008-08-22 13:53:00,1.55085,1.55142,1.55071,1.55142,350900000.0
2008-08-22 13:54:00,1.55122,1.55158,1.55065,1.55078,327400002.0
2008-08-22 13:55:00,1.55084,1.55142,1.55065,1.55124,403300000.0
2008-08-22 13:56:00,1.55126,1.55133,1.55042,1.55068,399900001.0
2008-08-22 13:57:00,1.55085,1.55111,1.55085,1.55108,270000001.0
2008-08-22 13:58:00,1.55111,1.55133,1.55089,1.55089,344400000.0
2008-08-22 13:59:00,1.55068,1.55153,1.55061,1.55149,325300000.0
2008-08-22 14:00:00,1.55144,1.55151,1.55092,1.55102,375500000.0
2008-08-22 14:01:00,1.55101,1.55134,1.55066,1.55102,182600000.0
2008-08-22 14:02:00,1.5512,1.5512,1.55075,1.55097,344500000.0
2008-08-22 14:03:00,1.55118,1.55118,1.55051,1.55064,391700000.0
2008-08-22 14:04:00,1.5505,1.55075,1.55041,1.55065,384200000.0
2008-08-22 14:05:00,1.55059,1.55107,1.55014,1.55097,345500000.0
2008-08-22 14:06:00,1.55088,1.55111,1.55009,1.55029,560699998.0
2008-08-22 14:07:00,1.55019,1.55019,1.54945,1.54957,433700003.0
2008-08-22 14:08:00,1.54957,1.54998,1.54955,1.54997,289700003.0
2008-08-22 14:09:00,1.54987,1.54996,1.54921,1.54963,348700002.0
2008-08-22 14:10:00,1.5497,1.54999,1.54928,1.54974,177500000.0
2008-08-22 14:11:00,1.5497,1.5497,1.54935,1.5495,212600001.0
2008-08-22 14:12:00,1.54953,1.55009,1.54953,1.54976,415100000.0
2008-08-22 14:13:00,1.54968,1.54968,1.54923,1.54939,475100001.0
2008-08-22 14:14:00,1.54939,1.54991,1.54939,1.54971,555400001.0
2008-08-22 14:15:00,1.54966,1.54974,1.54934,1.54942,243400001.0
2008-08-22 14:16:00,1.54942,1.54946,1.54914,1.54935,117700000.0
2008-08-22 14:17:00,1.54939,1.5496,1.54917,1.54936,223400000.0
2008-08-22 14:18:00,1.54933,1.54946,1.5492,1.54946,272900002.0
2008-08-22 14:19:00,1.54958,1.55008,1.54948,1.55004,373400001.0
2008-08-22 14:20:00,1.55022,1.5504,1.54984,1.55033,265300002.0
2008-08-22 14:21:00,1.55058,1.55102,1.55047,1.55096,377000001.0
2008-08-22 14:22:00,1.55102,1.55141,1.55102,1.55102,484200000.0
2008-08-22 14:23:00,1.55111,1.55161,1.55098,1.55123,478100002.0
2008-08-22 14:24:00,1.55124,1.55137,1.55105,1.5513,344800001.0
2008-08-22 14:25:00,1.5513,1.55142,1.55108,1.55108,273500000.0
2008-08-22 14:26:00,1.55093,1.55125,1.55093,1.55124,457400000.0
2008-08-22 14:27:00,1.55121,1.55129,1.55092,1.55096,224300000.0
2008-08-22 14:28:00,1.55086,1.55107,1.55066,1.55067,484100000.0
2008-08-22 14:29:00,1.55064,1.55106,1.55061,1.55087,568400000.0
2008-08-22 14:30:00,1.55074,1.55084,1.55048,1.55073,573700001.0
2008-08-22 14:31:00,1.55076,1.55106,1.55075,1.55085,528100001.0
2008-08-22 14:32:00,1.55101,1.55133,1.55082,1.55096,271100001.0
2008-08-22 14:33:00,1.55066,1.55087,1.5501,1.5505,163800000.0
2008-08-22 14:34:00,1.55029,1.55046,1.54989,1.55014,143000000.0
2008-08-22 14:35:00,1.55006,1.55038,1.54984,1.54994,260000001.0
2008-08-22 14:36:00,1.54982,1.54996,1.54957,1.54961,267300000.0
2008-08-22 14:37:00,1.54951,1.54986,1.5493,1.54981,201300001.0
2008-08-22 14:38:00,1.54978,1.54982,1.54936,1.54936,159700000.0
2008-08-22 14:39:00,1.54913,1.5494,1.54854,1.549,225000001.0
2008-08-22 14:40:00,1.54907,1.54916,1.54839,1.54874,312100000.0
2008-08-22 14:41:00,1.54879,1.54905,1.54865,1.54875,341200000.0
2008-08-22 14:42:00,1.54874,1.54929,1.54857,1.54919,87000000.0
2008-08-22 14:43:00,1.54929,1.55002,1.54929,1.54984,121800001.0
2008-08-22 14:44:00,1.55002,1.55006,1.54963,1.54963,463400000.0
2008-08-22 14:45:00,1.54953,1.54953,1.54916,1.5494,354600003.0
2008-08-22 14:46:00,1.54918,1.54918,1.54859,1.54896,348500000.0
2008-08-22 14:47:00,1.54876,1.54883,1.54865,1.54877,318600002.0
2008-08-22 14:48:00,1.54881,1.5492,1.54872,1.54887,331200000.0
2008-08-22 14:49:00,1.54875,1.54875,1.54826,1.54842,152900000.0
2008-08-22 14:50:00,1.54846,1.54887,1.54846,1.54881,315400001.0
2008-08-22 14:51:00,1.5488,1.54932,1.5488,1.54932,179699999.0
2008-08-22 14:52:00,1.54933,1.54947,1.5492,1.54933,369500000.0
2008-08-22 14:53:00,1.54939,1.54964,1.54925,1.5495,377000002.0
2008-08-22 14:54:00,1.54945,1.54973,1.54944,1.54959,131200000.0
2008-08-22 14:55:00,1.54951,1.54965,1.54928,1.54961,219100000.0
2008-08-22 14:56:00,1.54954,1.54954,1.54922,1.54949,404200001.0
2008-08-22 14:57:00,1.54948,1.54973,1.54914,1.54921,368700001.0
2008-08-22 14:58:00,1.54918,1.54948,1.549,1.54928,294800000.0
2008-08-22 14:59:00,1.54915,1.5492,1.54883,1.54896,211000000.0
2008-08-22 15:00:00,1.54897,1.54945,1.54897,1.54917,693300001.0
2008-08-22 15:01:00,1.54912,1.54927,1.54892,1.54897,342800000.0
2008-08-22 15:02:00,1.54888,1.54911,1.54864,1.54872,524300001.0
2008-08-22 15:03:00,1.54865,1.54893,1.54857,1.54884,411500002.0
2008-08-22 15:04:00,1.54892,1.54924,1.54889,1.54904,479900000.0
2008-08-22 15:05:00,1.54904,1.54931,1.54895,1.54907,374000000.0
2008-08-22 15:06:00,1.5491,1.54957,1.54909,1.54936,257100000.0
2008-08-22 15:07:00,1.54938,1.54944,1.54902,1.54909,352600001.0
2008-08-22 15:08:00,1.54902,1.54925,1.54895,1.54901,406700000.0
2008-08-22 15:09:00,1.54905,1.54954,1.54905,1.54941,492400002.0
2008-08-22 15:10:00,1.54915,1.54915,1.54882,1.54897,525300002.0
2008-08-22 15:11:00,1.54888,1.54947,1.54888,1.54917,430200000.0
2008-08-22 15:12:00,1.54907,1.54974,1.54887,1.54964,399000002.0
2008-08-22 15:13:00,1.54984,1.55031,1.54978,1.54988,403000001.0
2008-08-22 15:14:00,1.54976,1.55012,1.54971,1.54971,505400002.0
2008-08-22 15:15:00,1.54961,1.54991,1.54948,1.54991,382800000.0
2008-08-22 15:16:00,1.54991,1.55001,1.54954,1.54982,451900001.0
2008-08-22 15:17:00,1.54992,1.55016,1.54963,1.54994,352500000.0
2008-08-22 15:18:00,1.54964,1.55002,1.54952,1.54969,272300001.0
2008-08-22 15:19:00,1.54994,1.55007,1.54953,1.54978,549200002.0
2008-08-22 15:20:00,1.54949,1.54985,1.54932,1.54985,476400001.0
2008-08-22 15:21:00,1.54982,1.54987,1.54948,1.54974,664500002.0
2008-08-22 15:22:00,1.5497,1.54983,1.54937,1.54959,488100001.0
2008-08-22 15:23:00,1.54961,1.54978,1.54953,1.54966,398000000.0
2008-08-22 15:24:00,1.54959,1.54967,1.54937,1.5496,574000000.0
2008-08-22 15:25:00,1.54959,1.54976,1.5491,1.54935,552400000.0
2008-08-22 15:26:00,1.54927,1.54972,1.54908,1.54943,694600001.0
2008-08-22 15:27:00,1.54951,1.54999,1.54944,1.5499,653300000.0
2008-08-22 15:28:00,1.54991,1.55007,1.5497,1.54994,681900002.0
2008-08-22 15:29:00,1.54989,1.55006,1.54955,1.55006,602700001.0
2008-08-22 15:30:00,1.54999,1.5501,1.54975,1.54975,698600001.0
2008-08-22 15:31:00,1.54979,1.54979,1.54943,1.54953,471800000.0
2008-08-22 15:32:00,1.54966,1.54992,1.54947,1.54961,472700000.0
2008-08-22 15:33:00,1.54955,1.5497,1.5492,1.54928,436300000.0
2008-08-22 15:34:00,1.54938,1.54964,1.54928,1.54931,470500004.0
2008-08-22 15:35:00,1.54937,1.5496,1.54902,1.54903,612000000.0
2008-08-22 15:36:00,1.54926,1.54952,1.54925,1.54952,371600001.0
2008-08-22 15:37:00,1.54943,1.54943,1.54905,1.54927,356800000.0
2008-08-22 15:38:00,1.54918,1.54918,1.54879,1.54892,411100001.0
2008-08-22 15:39:00,1.54881,1.54899,1.54857,1.54891,456000000.0
2008-08-22 15:40:00,1.54894,1.54917,1.54888,1.5491,414700001.0
2008-08-22 15:41:00,1.54899,1.54902,1.54861,1.54889,274500000.0
2008-08-22 15:42:00,1.54877,1.54877,1.54858,1.54861,210700000.0
2008-08-22 15:43:00,1.54858,1.54873,1.54816,1.54833,413600000.0
2008-08-22 15:44:00,1.54835,1.54853,1.54819,1.54837,304200001.0
2008-08-22 15:45:00,1.54871,1.54875,1.54837,1.54869,632100001.0
2008-08-22 15:46:00,1.54861,1.54864,1.54815,1.54837,573600001.0
2008-08-22 15:47:00,1.54822,1.54837,1.5481,1.54813,235200000.0
2008-08-22 15:48:00,1.54813,1.5483,1.54803,1.54824,249399999.0
2008-08-22 15:49:00,1.54819,1.54843,1.54803,1.5482,328600001.0
2008-08-22 15:50:00,1.54829,1.54851,1.54817,1.54831,447800001.0
2008-08-22 15:51:00,1.54839,1.54878,1.54822,1.54822,623500000.0
2008-08-22 15:52:00,1.54825,1.54843,1.54811,1.54816,281700001.0
2008-08-22 15:53:00,1.54812,1.54863,1.54812,1.54835,339800001.0
2008-08-22 15:54:00,1.54833,1.54897,1.54833,1.54885,348500000.0
2008-08-22 15:55:00,1.54888,1.54894,1.54842,1.54867,390600001.0
2008-08-22 15:56:00,1.54856,1.54856,1.54812,1.54831,417800000.0
2008-08-22 15:57:00,1.54839,1.54845,1.54808,1.54834,326600000.0
2008-08-22 15:58:00,1.54837,1.5485,1.54808,1.5483,436800000.0
2008-08-22 15:59:00,1.54828,1.5488,1.54825,1.5488,558000000.0
2008-08-22 16:00:00,1.54884,1.54905,1.54787,1.54843,418100001.0
2008-08-22 16:01:00,1.5485,1.54929,1.54841,1.54889,458300000.0
2008-08-22 16:02:00,1.54902,1.54945,1.54856,1.54926,465200001.0
2008-08-22 16:03:00,1.54916,1.54957,1.54876,1.54921,408400000.0
2008-08-22 16:04:00,1.54921,1.55012,1.54889,1.5499,446600001.0
2008-08-22 16:05:00,1.54991,1.55026,1.54961,1.55022,372400000.0
2008-08-22 16:06:00,1.54996,1.55013,1.54884,1.54939,189800001.0
2008-08-22 16:07:00,1.54945,1.5501,1.54931,1.54964,239000000.0
2008-08-22 16:08:00,1.54953,1.54966,1.54884,1.54894,117700000.0
2008-08-22 16:09:00,1.54875,1.54921,1.54797,1.54884,358100001.0
2008-08-22 16:10:00,1.54865,1.54872,1.54833,1.54837,389500001.0
2008-08-22 16:11:00,1.54814,1.54837,1.54796,1.5483,515399998.0
2008-08-22 16:12:00,1.54825,1.54877,1.54825,1.54846,429900001.0
2008-08-22 16:13:00,1.54857,1.54901,1.54821,1.54855,494500000.0
2008-08-22 16:14:00,1.5484,1.5484,1.5476,1.54794,610100001.0
2008-08-22 16:15:00,1.54811,1.54841,1.54793,1.54813,613300001.0
2008-08-22 16:16:00,1.54827,1.54889,1.54827,1.54871,547000001.0
2008-08-22 16:17:00,1.54862,1.54885,1.54835,1.5487,584500002.0
2008-08-22 16:18:00,1.5487,1.5491,1.54846,1.5488,835400003.0
2008-08-22 16:19:00,1.54902,1.54912,1.54868,1.54903,659200002.0
2008-08-22 16:20:00,1.54892,1.54931,1.54887,1.54914,723000001.0
2008-08-22 16:21:00,1.54923,1.54936,1.54912,1.54934,581500000.0
2008-08-22 16:22:00,1.54926,1.5494,1.54915,1.5493,518000000.0
2008-08-22 16:23:00,1.54911,1.54911,1.54877,1.54877,473100000.0
2008-08-22 16:24:00,1.54874,1.54908,1.54869,1.54877,482900000.0
2008-08-22 16:25:00,1.54871,1.54922,1.54867,1.54894,678000002.0
2008-08-22 16:26:00,1.54897,1.54918,1.54865,1.54911,516100001.0
2008-08-22 16:27:00,1.54926,1.54956,1.54912,1.54925,411200001.0
2008-08-22 16:28:00,1.54953,1.54994,1.54952,1.5497,628400000.0
2008-08-22 16:29:00,1.54985,1.55026,1.54985,1.55002,406900000.0
2008-08-22 16:30:00,1.55,1.55009,1.54959,1.54975,504200001.0
2008-08-22 16:31:00,1.54974,1.54997,1.5496,1.54987,378900001.0
2008-08-22 16:32:00,1.54982,1.54997,1.5493,1.5498,583000000.0
2008-08-22 16:33:00,1.54972,1.54992,1.54935,1.54977,503300001.0
2008-08-22 16:34:00,1.54983,1.55012,1.54973,1.54995,503400001.0
2008-08-22 16:35:00,1.54994,1.54994,1.54967,1.54986,337300000.0
2008-08-22 16:36:00,1.54987,1.54987,1.54941,1.5497,471300000.0
2008-08-22 16:37:00,1.5496,1.54966,1.54915,1.54925,518900000.0
2008-08-22 16:38:00,1.54928,1.54954,1.5491,1.54917,553900000.0
2008-08-22 16:39:00,1.54912,1.54931,1.54869,1.54869,576200001.0
2008-08-22 16:40:00,1.54889,1.54939,1.54887,1.54901,341900000.0
2008-08-22 16:41:00,1.54925,1.54953,1.54916,1.54927,336000000.0
2008-08-22 16:42:00,1.54913,1.54917,1.54872,1.54887,420500002.0
2008-08-22 16:43:00,1.54866,1.54907,1.54865,1.54895,420600002.0
2008-08-22 16:44:00,1.54904,1.54938,1.54901,1.54938,428900001.0
2008-08-22 16:45:00,1.54939,1.54965,1.54933,1.54956,461000000.0
2008-08-22 16:46:00,1.54975,1.54991,1.54961,1.54961,354500000.0
2008-08-22 16:47:00,1.54946,1.54946,1.54893,1.54898,536800000.0
2008-08-22 16:48:00,1.54889,1.54962,1.54874,1.54947,540300000.0
2008-08-22 16:49:00,1.54961,1.55002,1.54952,1.5499,432700002.0
2008-08-22 16:50:00,1.55002,1.55062,1.54996,1.55015,476600004.0
2008-08-22 16:51:00,1.55012,1.55014,1.54961,1.5497,302100000.0
2008-08-22 16:52:00,1.54955,1.54991,1.54945,1.5495,282000001.0
2008-08-22 16:53:00,1.5496,1.54986,1.54919,1.54948,665300004.0
2008-08-22 16:54:00,1.54934,1.54958,1.549,1.54958,517100001.0
2008-08-22 16:55:00,1.54952,1.54955,1.5489,1.54902,585700002.0
2008-08-22 16:56:00,1.54937,1.55015,1.54933,1.54991,256600000.0
2008-08-22 16:57:00,1.55024,1.55049,1.54976,1.55002,487600000.0
2008-08-22 16:58:00,1.55011,1.55065,1.54972,1.54994,560600001.0
2008-08-22 16:59:00,1.54998,1.55053,1.54972,1.55046,485700001.0
2008-08-22 17:00:00,1.55037,1.5505,1.54971,1.54982,818200001.0
2008-08-22 17:01:00,1.54988,1.55004,1.54967,1.54991,492600001.0
2008-08-22 17:02:00,1.54976,1.54979,1.54922,1.54945,403100001.0
2008-08-22 17:03:00,1.54916,1.54916,1.54755,1.54841,453300000.0
2008-08-22 17:04:00,1.54821,1.54826,1.54734,1.54778,448700000.0
2008-08-22 17:05:00,1.54784,1.54822,1.54774,1.54813,444600000.0
2008-08-22 17:06:00,1.54804,1.5484,1.54796,1.54825,343100000.0
2008-08-22 17:07:00,1.54831,1.54861,1.54827,1.54848,275300000.0
2008-08-22 17:08:00,1.54843,1.54877,1.54831,1.54843,493700001.0
2008-08-22 17:09:00,1.54838,1.54876,1.54828,1.54852,587600000.0
2008-08-22 17:10:00,1.54854,1.54864,1.5483,1.54861,361000000.0
2008-08-22 17:11:00,1.54876,1.54885,1.54854,1.54871,495500000.0
2008-08-22 17:12:00,1.54872,1.54883,1.54863,1.54868,367200001.0
2008-08-22 17:13:00,1.54858,1.54858,1.54819,1.54845,265800000.0
2008-08-22 17:14:00,1.54826,1.54858,1.54811,1.54825,576600000.0
2008-08-22 17:15:00,1.54821,1.54821,1.54781,1.54801,541100000.0
2008-08-22 17:16:00,1.54797,1.54822,1.54759,1.54782,413300001.0
2008-08-22 17:17:00,1.54786,1.54819,1.54785,1.54819,387800001.0
2008-08-22 17:18:00,1.54812,1.54819,1.54781,1.54804,609100000.0
2008-08-22 17:19:00,1.54804,1.54828,1.548,1.54824,335100001.0
2008-08-22 17:20:00,1.54848,1.54873,1.54807,1.54828,402600000.0
2008-08-22 17:21:00,1.54816,1.54829,1.5478,1.5478,481900000.0
2008-08-22 17:22:00,1.54786,1.54786,1.54719,1.54784,560500002.0
2008-08-22 17:23:00,1.54796,1.54836,1.54786,1.54814,531000000.0
2008-08-22 17:24:00,1.54817,1.54854,1.54817,1.54832,416300001.0
2008-08-22 17:25:00,1.54823,1.5485,1.548,1.54844,360900000.0
2008-08-22 17:26:00,1.54836,1.54862,1.54808,1.54839,503900003.0
2008-08-22 17:27:00,1.54816,1.54827,1.54765,1.54794,477800000.0
2008-08-22 17:28:00,1.54803,1.54818,1.54761,1.54806,528500002.0
2008-08-22 17:29:00,1.54816,1.54865,1.54814,1.54824,730900002.0
2008-08-22 17:30:00,1.54819,1.54848,1.54805,1.54814,431300000.0
2008-08-22 17:31:00,1.5481,1.54863,1.54802,1.54857,681200000.0
2008-08-22 17:32:00,1.54854,1.54854,1.54814,1.54828,445300000.0
2008-08-22 17:33:00,1.54821,1.54854,1.54804,1.54849,597400001.0
2008-08-22 17:34:00,1.54845,1.5485,1.54809,1.54827,386200000.0
2008-08-22 17:35:00,1.54824,1.54872,1.54824,1.54853,377900000.0
2008-08-22 17:36:00,1.54845,1.54856,1.54794,1.54794,427200000.0
2008-08-22 17:37:00,1.54788,1.54819,1.54773,1.54773,344900002.0
2008-08-22 17:38:00,1.5477,1.54789,1.54763,1.54777,408200000.0
2008-08-22 17:39:00,1.54786,1.54837,1.54785,1.5483,478600001.0
2008-08-22 17:40:00,1.54825,1.54853,1.54815,1.54849,295800000.0
2008-08-22 17:41:00,1.54844,1.54877,1.54834,1.54842,459900002.0
2008-08-22 17:42:00,1.54858,1.5487,1.54819,1.5487,315800002.0
2008-08-22 17:43:00,1.54874,1.54874,1.54822,1.54822,367800000.0
2008-08-22 17:44:00,1.54815,1.54837,1.54797,1.54812,412800000.0
2008-08-22 17:45:00,1.54794,1.54801,1.54767,1.54782,510900000.0
2008-08-22 17:46:00,1.5477,1.54837,1.5477,1.54784,552200000.0
2008-08-22 17:47:00,1.5479,1.5482,1.5479,1.54799,463100002.0
2008-08-22 17:48:00,1.54806,1.54806,1.54785,1.548,382100000.0
2008-08-22 17:49:00,1.54795,1.5484,1.54787,1.5483,336800001.0
2008-08-22 17:50:00,1.54825,1.54828,1.54789,1.54806,565900001.0
2008-08-22 17:51:00,1.54815,1.54845,1.54811,1.54833,555500003.0
2008-08-22 17:52:00,1.5482,1.54842,1.54811,1.54829,514000000.0
2008-08-22 17:53:00,1.54823,1.54837,1.54802,1.54802,550100001.0
2008-08-22 17:54:00,1.54812,1.54827,1.54804,1.54805,399800000.0
2008-08-22 17:55:00,1.54802,1.54836,1.548,1.54836,422900000.0
2008-08-22 17:56:00,1.54845,1.54882,1.54842,1.54873,407000000.0
2008-08-22 17:57:00,1.54869,1.54879,1.54818,1.54818,622700002.0
2008-08-22 17:58:00,1.54809,1.54835,1.54783,1.54792,598900003.0
2008-08-22 17:59:00,1.54793,1.54815,1.54732,1.54764,273900001.0
2008-08-22 18:00:00,1.54761,1.54775,1.54722,1.54757,640700001.0
2008-08-22 18:01:00,1.54737,1.5476,1.54716,1.54727,743600001.0
2008-08-22 18:02:00,1.54732,1.54769,1.54732,1.54748,536700000.0
2008-08-22 18:03:00,1.54758,1.54796,1.54756,1.54792,332000001.0
2008-08-22 18:04:00,1.54795,1.54811,1.54779,1.54806,532200000.0
2008-08-22 18:05:00,1.54813,1.54836,1.54795,1.54828,495800001.0
2008-08-22 18:06:00,1.54861,1.54879,1.54853,1.54875,387100000.0
2008-08-22 18:07:00,1.54888,1.54917,1.54881,1.54901,535400000.0
2008-08-22 18:08:00,1.54902,1.54949,1.54887,1.54917,479400001.0
2008-08-22 18:09:00,1.54898,1.54898,1.54857,1.54859,467600002.0
2008-08-22 18:10:00,1.54854,1.54889,1.54848,1.54859,535000002.0
2008-08-22 18:11:00,1.54853,1.54866,1.54829,1.54829,319900001.0
2008-08-22 18:12:00,1.54822,1.54834,1.54806,1.54834,388500000.0
2008-08-22 18:13:00,1.54834,1.54837,1.54809,1.54815,278400001.0
2008-08-22 18:14:00,1.548,1.5481,1.54786,1.5479,494900001.0
2008-08-22 18:15:00,1.54804,1.54834,1.54801,1.54821,464900001.0
2008-08-22 18:16:00,1.54834,1.54856,1.54814,1.54838,286200002.0
2008-08-22 18:17:00,1.54822,1.54837,1.54794,1.54799,518499999.0
2008-08-22 18:18:00,1.54804,1.54837,1.5479,1.548,525800005.0
2008-08-22 18:19:00,1.54789,1.54821,1.54767,1.54777,445700001.0
2008-08-22 18:20:00,1.54789,1.54825,1.54787,1.54813,390600004.0
2008-08-22 18:21:00,1.54823,1.54836,1.54812,1.54812,393300002.0
2008-08-22 18:22:00,1.54807,1.54825,1.54796,1.54807,450900002.0
2008-08-22 18:23:00,1.54816,1.54839,1.54812,1.54819,409900002.0
2008-08-22 18:24:00,1.54829,1.54838,1.54804,1.54804,218600000.0
2008-08-22 18:25:00,1.54822,1.54839,1.5481,1.54834,436800003.0
2008-08-22 18:26:00,1.54832,1.54863,1.54832,1.54845,286599999.0
2008-08-22 18:27:00,1.54843,1.54849,1.54828,1.54848,381500000.0
2008-08-22 18:28:00,1.54853,1.5488,1.54839,1.54839,360300001.0
2008-08-22 18:29:00,1.54851,1.54882,1.54846,1.54864,734800000.0
2008-08-22 18:30:00,1.54871,1.54871,1.54834,1.54858,478100001.0
2008-08-22 18:31:00,1.54863,1.54863,1.54832,1.54847,444500000.0
2008-08-22 18:32:00,1.54868,1.54887,1.54856,1.54865,338600000.0
2008-08-22 18:33:00,1.54861,1.54869,1.54836,1.54838,493900001.0
2008-08-22 18:34:00,1.54828,1.54839,1.54799,1.5482,401800000.0
2008-08-22 18:35:00,1.54818,1.54845,1.54812,1.54845,324000003.0
2008-08-22 18:36:00,1.54859,1.5487,1.54833,1.54843,344400002.0
2008-08-22 18:37:00,1.54844,1.54869,1.54839,1.54851,308800000.0
2008-08-22 18:38:00,1.54866,1.5489,1.54858,1.54889,295700001.0
2008-08-22 18:39:00,1.54885,1.549,1.5487,1.5488,295400002.0
2008-08-22 18:40:00,1.54885,1.54902,1.54867,1.54867,499900001.0
2008-08-22 18:41:00,1.54849,1.54854,1.54835,1.54841,230500000.0
2008-08-22 18:42:00,1.54843,1.54843,1.54796,1.54825,498600001.0
2008-08-22 18:43:00,1.54835,1.54848,1.54816,1.54831,480600002.0
2008-08-22 18:44:00,1.54836,1.5485,1.5481,1.5485,408200000.0
2008-08-22 18:45:00,1.54842,1.54842,1.54799,1.54812,338200000.0
2008-08-22 18:46:00,1.54819,1.54845,1.54806,1.5481,475700000.0
2008-08-22 18:47:00,1.54798,1.54818,1.5477,1.54779,455700000.0
2008-08-22 18:48:00,1.54783,1.5482,1.54763,1.54801,561600002.0
2008-08-22 18:49:00,1.54801,1.54828,1.54793,1.54798,354700001.0
2008-08-22 18:50:00,1.54823,1.54832,1.54797,1.54832,252400000.0
2008-08-22 18:51:00,1.54822,1.54824,1.54808,1.5481,221500000.0
2008-08-22 18:52:00,1.54786,1.54806,1.54785,1.54796,427500000.0
2008-08-22 18:53:00,1.54801,1.54805,1.54772,1.5478,494800001.0
2008-08-22 18:54:00,1.54803,1.54803,1.54778,1.54783,585800004.0
2008-08-22 18:55:00,1.5479,1.54816,1.54776,1.54781,597600000.0
2008-08-22 18:56:00,1.54796,1.54834,1.5479,1.54834,570700000.0
2008-08-22 18:57:00,1.54838,1.54854,1.54825,1.54828,722700002.0
2008-08-22 18:58:00,1.54839,1.54859,1.54829,1.54841,415300002.0
2008-08-22 18:59:00,1.54846,1.54854,1.54825,1.54835,439900001.0
2008-08-22 19:00:00,1.54831,1.54879,1.54831,1.54867,327800000.0
2008-08-22 19:01:00,1.54861,1.54861,1.5481,1.54836,446600000.0
2008-08-22 19:02:00,1.54821,1.54821,1.54787,1.54803,460400001.0
2008-08-22 19:03:00,1.54798,1.54811,1.5475,1.54752,589900001.0
2008-08-22 19:04:00,1.54742,1.54771,1.54735,1.54743,542400001.0
2008-08-22 19:05:00,1.54733,1.54737,1.54677,1.54703,708400001.0
2008-08-22 19:06:00,1.54703,1.54726,1.54674,1.54674,454500000.0
2008-08-22 19:07:00,1.54682,1.54694,1.54644,1.5468,508900000.0
2008-08-22 19:08:00,1.54647,1.54657,1.54598,1.5465,495200000.0
2008-08-22 19:09:00,1.54636,1.54636,1.54573,1.54587,469300000.0
2008-08-22 19:10:00,1.54581,1.54602,1.54568,1.54591,463300000.0
2008-08-22 19:11:00,1.54595,1.5463,1.54577,1.54594,394300001.0
2008-08-22 19:12:00,1.54613,1.54636,1.54598,1.54622,570600001.0
2008-08-22 19:13:00,1.54619,1.54643,1.54602,1.54612,701500000.0
2008-08-22 19:14:00,1.54617,1.54656,1.54604,1.54621,693600003.0
2008-08-22 19:15:00,1.546,1.54625,1.54587,1.54591,451000000.0
2008-08-22 19:16:00,1.54595,1.54653,1.54595,1.5462,243200000.0
2008-08-22 19:17:00,1.54626,1.54668,1.54595,1.54614,399800001.0
2008-08-22 19:18:00,1.54615,1.54655,1.54586,1.54627,505200000.0
2008-08-22 19:19:00,1.54641,1.54683,1.54641,1.54663,324600001.0
2008-08-22 19:20:00,1.54684,1.5469,1.54655,1.54667,601300002.0
2008-08-22 19:21:00,1.54672,1.54684,1.54655,1.54665,372900000.0
2008-08-22 19:22:00,1.5466,1.54682,1.54653,1.54682,295500002.0
2008-08-22 19:23:00,1.5468,1.5468,1.54643,1.54654,374900000.0
2008-08-22 19:24:00,1.54649,1.54664,1.54632,1.54633,500400001.0
2008-08-22 19:25:00,1.54622,1.54645,1.54622,1.54639,628100002.0
2008-08-22 19:26:00,1.5464,1.54657,1.54618,1.54635,216400001.0
2008-08-22 19:27:00,1.54632,1.54633,1.54606,1.54625,286100001.0
2008-08-22 19:28:00,1.54633,1.54666,1.54631,1.5464,270800000.0
2008-08-22 19:29:00,1.54644,1.54661,1.54635,1.54655,445200000.0
2008-08-22 19:30:00,1.54659,1.54685,1.54645,1.54663,412300001.0
2008-08-22 19:31:00,1.54658,1.54658,1.54616,1.54639,514900002.0
2008-08-22 19:32:00,1.54633,1.54636,1.54605,1.54607,339200000.0
2008-08-22 19:33:00,1.54617,1.54644,1.54602,1.54644,320400001.0
2008-08-22 19:34:00,1.54652,1.54676,1.54635,1.54646,549000000.0
2008-08-22 19:35:00,1.54653,1.54667,1.54635,1.54635,447600002.0
2008-08-22 19:36:00,1.5462,1.54632,1.54613,1.54621,209400000.0
2008-08-22 19:37:00,1.5463,1.54666,1.5463,1.54662,310200001.0
2008-08-22 19:38:00,1.54665,1.5469,1.54639,1.54639,481499999.0
2008-08-22 19:39:00,1.54625,1.54642,1.54604,1.54642,324900000.0
2008-08-22 19:40:00,1.54633,1.54635,1.54618,1.54623,330100001.0
2008-08-22 19:41:00,1.54586,1.54612,1.54561,1.54591,167100000.0
2008-08-22 19:42:00,1.54595,1.54613,1.54581,1.54601,246200000.0
2008-08-22 19:43:00,1.54585,1.54587,1.54544,1.54565,273200001.0
2008-08-22 19:44:00,1.54549,1.54557,1.54539,1.54551,281700000.0
2008-08-22 19:45:00,1.54556,1.54585,1.54556,1.54585,116700000.0
2008-08-22 19:46:00,1.54598,1.54612,1.54581,1.54598,299600000.0
2008-08-22 19:47:00,1.54587,1.546,1.54578,1.54597,409800000.0
2008-08-22 19:48:00,1.5459,1.54618,1.54584,1.54618,230200000.0
2008-08-22 19:49:00,1.54622,1.54645,1.54601,1.54618,541900000.0
2008-08-22 19:50:00,1.54618,1.54632,1.54591,1.54598,415500000.0
2008-08-22 19:51:00,1.54594,1.54634,1.54594,1.54615,392900002.0
2008-08-22 19:52:00,1.54603,1.54627,1.54598,1.54615,450600000.0
2008-08-22 19:53:00,1.54614,1.54642,1.54561,1.54642,676000004.0
2008-08-22 19:54:00,1.54635,1.54636,1.54588,1.54588,292300000.0
2008-08-22 19:55:00,1.54597,1.54634,1.54596,1.54621,372800000.0
2008-08-22 19:56:00,1.54623,1.54643,1.54594,1.54604,410400000.0
2008-08-22 19:57:00,1.54582,1.5462,1.54575,1.54609,231500000.0
2008-08-22 19:58:00,1.54596,1.54646,1.54596,1.54612,439300000.0
2008-08-22 19:59:00,1.5462,1.54654,1.54617,1.54628,376600000.0
2008-08-22 20:00:00,1.54622,1.54631,1.5459,1.54595,462500001.0
2008-08-22 20:01:00,1.54593,1.54621,1.54593,1.54609,654500001.0
2008-08-22 20:02:00,1.54604,1.54625,1.54581,1.54596,604300001.0
2008-08-22 20:03:00,1.54592,1.54607,1.5457,1.54594,740600002.0
2008-08-22 20:04:00,1.54585,1.54605,1.54572,1.54579,351800001.0
2008-08-22 20:05:00,1.54577,1.54584,1.54535,1.54538,406200003.0
2008-08-22 20:06:00,1.54545,1.546,1.54543,1.54566,549400001.0
2008-08-22 20:07:00,1.54564,1.5459,1.54533,1.54533,501500001.0
2008-08-22 20:08:00,1.54554,1.54584,1.54537,1.54576,612000003.0
2008-08-22 20:09:00,1.54568,1.54568,1.54536,1.54541,605000001.0
2008-08-22 20:10:00,1.54531,1.54559,1.54527,1.54527,700700001.0
2008-08-22 20:11:00,1.545,1.5452,1.54475,1.54499,713000001.0
2008-08-22 20:12:00,1.54503,1.54545,1.54499,1.54515,581200000.0
2008-08-22 20:13:00,1.54502,1.54526,1.54488,1.54505,455700002.0
2008-08-22 20:14:00,1.54512,1.54531,1.54499,1.54516,412500001.0
2008-08-22 20:15:00,1.54511,1.54533,1.54506,1.54522,387300001.0
2008-08-22 20:16:00,1.54524,1.54532,1.54508,1.5451,280000001.0
2008-08-22 20:17:00,1.54528,1.54565,1.54522,1.54525,330000000.0
2008-08-22 20:18:00,1.54537,1.54551,1.54521,1.54523,543100000.0
2008-08-22 20:19:00,1.54501,1.54523,1.54491,1.54504,327500001.0
2008-08-22 20:20:00,1.54504,1.54504,1.54456,1.54473,376200000.0
2008-08-22 20:21:00,1.54458,1.54477,1.54404,1.54438,58200000.0
2008-08-22 20:22:00,1.54438,1.54441,1.54376,1.54441,321800001.0
2008-08-22 20:23:00,1.54422,1.5444,1.544,1.54419,388000001.0
2008-08-22 20:24:00,1.54406,1.54422,1.54387,1.54412,240100001.0
2008-08-22 20:25:00,1.54415,1.54418,1.54396,1.54416,267700000.0
2008-08-22 20:26:00,1.54411,1.54462,1.54405,1.54435,406900001.0
2008-08-22 20:27:00,1.54441,1.54496,1.54425,1.54461,467900002.0
2008-08-22 20:28:00,1.54461,1.54464,1.54398,1.54398,242200000.0
2008-08-22 20:29:00,1.54405,1.54457,1.54405,1.54449,495900000.0
2008-08-22 20:30:00,1.54476,1.54669,1.54476,1.54641,218300000.0
2008-08-22 20:31:00,1.54645,1.5466,1.54623,1.54655,219500000.0
2008-08-22 20:32:00,1.54649,1.54649,1.54591,1.54597,185100002.0
2008-08-22 20:33:00,1.54593,1.54603,1.54569,1.54569,303300000.0
2008-08-22 20:34:00,1.54577,1.54589,1.54567,1.54588,347500000.0
2008-08-22 20:35:00,1.54576,1.54585,1.54545,1.54578,232400000.0
2008-08-22 20:36:00,1.54573,1.54588,1.5454,1.5454,450900002.0
2008-08-22 20:37:00,1.54522,1.5455,1.54522,1.5454,326200001.0
2008-08-22 20:38:00,1.54542,1.54542,1.54512,1.54523,304300003.0
2008-08-22 20:39:00,1.54536,1.54624,1.54536,1.54613,433399999.0
2008-08-22 20:40:00,1.54611,1.54634,1.5459,1.54631,286200001.0
2008-08-22 20:41:00,1.54644,1.54674,1.5463,1.54634,513600000.0
2008-08-22 20:42:00,1.54632,1.54683,1.54632,1.54674,232600001.0
2008-08-22 20:43:00,1.54677,1.54684,1.54661,1.54669,161000002.0
2008-08-22 20:44:00,1.54658,1.54658,1.54582,1.54592,267200000.0
2008-08-22 20:45:00,1.54605,1.54679,1.54605,1.5467,535600002.0
2008-08-22 20:46:00,1.54684,1.54718,1.54676,1.54718,255900000.0
2008-08-22 20:47:00,1.54723,1.54735,1.54686,1.54701,233700001.0
2008-08-22 20:48:00,1.54712,1.54755,1.54696,1.54715,355600001.0
2008-08-22 20:49:00,1.54706,1.54716,1.54649,1.5465,407000001.0
2008-08-22 20:50:00,1.54665,1.54682,1.54624,1.54645,202400001.0
2008-08-22 20:51:00,1.54649,1.54654,1.54607,1.54651,226400000.0
2008-08-22 20:52:00,1.54669,1.54721,1.54669,1.54721,195500000.0
2008-08-22 20:53:00,1.54729,1.54733,1.54707,1.54712,180000000.0
2008-08-22 20:54:00,1.54712,1.54718,1.54696,1.54707,122400000.0
2008-08-22 20:55:00,1.5472,1.54742,1.5471,1.54714,302000000.0
2008-08-22 20:56:00,1.547,1.5474,1.54683,1.54684,116400000.0
2008-08-22 20:57:00,1.54704,1.54779,1.54704,1.54779,380900000.0
2008-08-22 20:58:00,1.54804,1.54823,1.54797,1.54813,247900000.0
2008-08-22 20:59:00,1.5481,1.5481,1.54763,1.54774,116600000.0
2008-08-22 21:00:00,1.54763,1.54763,1.54709,1.5471,338900001.0
2008-08-22 21:01:00,1.54713,1.54717,1.54694,1.54695,219200000.0
2008-08-22 21:02:00,1.54703,1.54716,1.54699,1.54716,63400000.0
2008-08-22 21:03:00,1.54718,1.54742,1.547,1.547,222100000.0
2008-08-22 21:04:00,1.54702,1.54729,1.54689,1.54698,329700001.0
2008-08-22 21:05:00,1.54712,1.54765,1.5471,1.54726,423200000.0
2008-08-22 21:06:00,1.54724,1.54743,1.54703,1.54703,274400000.0
2008-08-22 21:07:00,1.547,1.54734,1.54698,1.54725,218100000.0
2008-08-22 21:08:00,1.54725,1.54752,1.54716,1.54727,265300000.0
2008-08-22 21:09:00,1.54747,1.54757,1.54737,1.54752,273200001.0
2008-08-22 21:10:00,1.54739,1.54774,1.54732,1.5474,271300000.0
2008-08-22 21:11:00,1.5474,1.54767,1.5474,1.54758,438100001.0
2008-08-22 21:12:00,1.54756,1.54782,1.54749,1.54776,232000000.0
2008-08-22 21:13:00,1.54784,1.54809,1.54767,1.54805,228400000.0
2008-08-22 21:14:00,1.548,1.548,1.54768,1.54783,214300001.0
2008-08-22 21:15:00,1.54779,1.54781,1.54751,1.54754,290900000.0
2008-08-22 21:16:00,1.54751,1.54752,1.54729,1.54729,140800000.0
2008-08-22 21:17:00,1.54722,1.54735,1.54707,1.54721,253900000.0
2008-08-22 21:18:00,1.54726,1.54732,1.54713,1.54721,168500000.0
2008-08-22 21:19:00,1.54737,1.54737,1.54716,1.54729,127400000.0
2008-08-22 21:20:00,1.54721,1.5473,1.54698,1.54698,67100000.0
2008-08-22 21:21:00,1.54706,1.54733,1.54706,1.5471,179000000.0
2008-08-22 21:22:00,1.54704,1.54707,1.54691,1.54705,217400001.0
2008-08-22 21:23:00,1.54698,1.54712,1.54698,1.54709,65400000.0
2008-08-22 21:24:00,1.54706,1.54726,1.54704,1.54714,133900000.0
2008-08-22 21:25:00,1.54718,1.54731,1.54714,1.54731,199800001.0
2008-08-22 21:26:00,1.54729,1.54745,1.54724,1.54725,243000000.0
2008-08-22 21:27:00,1.54742,1.54766,1.54742,1.54746,206200002.0
2008-08-22 21:28:00,1.5474,1.54749,1.54711,1.54731,154800000.0
2008-08-22 21:29:00,1.54725,1.54745,1.54715,1.54718,240400001.0
2008-08-22 21:30:00,1.54724,1.54748,1.54724,1.54748,71800000.0
2008-08-22 21:31:00,1.54763,1.5483,1.54759,1.54819,354500000.0
2008-08-22 21:32:00,1.5483,1.54844,1.5482,1.54821,291800000.0
2008-08-22 21:33:00,1.54811,1.54812,1.5477,1.54786,337499999.0
2008-08-22 21:34:00,1.54774,1.54794,1.54771,1.54777,213400000.0
2008-08-22 21:35:00,1.54789,1.548,1.54775,1.54785,375300001.0
2008-08-22 21:36:00,1.54789,1.54791,1.54768,1.54788,276600001.0
2008-08-22 21:37:00,1.54789,1.54806,1.5478,1.54781,254000000.0
2008-08-22 21:38:00,1.54778,1.54796,1.54775,1.54782,258300001.0
2008-08-22 21:39:00,1.54761,1.54777,1.54734,1.54751,297600002.0
2008-08-22 21:40:00,1.54756,1.54777,1.5475,1.5475,160100000.0
2008-08-22 21:41:00,1.54735,1.54764,1.54734,1.54735,235700000.0
2008-08-22 21:42:00,1.54729,1.54733,1.54717,1.54723,174500000.0
2008-08-22 21:43:00,1.54724,1.54744,1.54724,1.5473,177800000.0
2008-08-22 21:44:00,1.54726,1.5474,1.54723,1.54728,168200000.0
2008-08-22 21:45:00,1.54728,1.5476,1.54722,1.5476,374900000.0
2008-08-22 21:46:00,1.54764,1.54777,1.54744,1.54767,353600002.0
2008-08-22 21:47:00,1.54764,1.54777,1.54747,1.54752,268100002.0
2008-08-22 21:48:00,1.54757,1.54771,1.54745,1.54748,426000001.0
2008-08-22 21:49:00,1.54745,1.54761,1.54738,1.54751,286500000.0
2008-08-22 21:50:00,1.54751,1.54792,1.54743,1.54761,355200001.0
2008-08-22 21:51:00,1.54773,1.54779,1.54752,1.54766,508200000.0
2008-08-22 21:52:00,1.54782,1.54809,1.54779,1.54801,336300000.0
2008-08-22 21:53:00,1.54799,1.54806,1.54789,1.54794,62200000.0
2008-08-22 21:54:00,1.54804,1.54819,1.54801,1.54806,377300000.0
2008-08-22 21:55:00,1.54804,1.5481,1.54799,1.54809,153100000.0
2008-08-22 21:56:00,1.54821,1.54822,1.54802,1.54805,257800001.0
2008-08-22 21:57:00,1.54822,1.54833,1.54813,1.54814,257600001.0
2008-08-22 21:58:00,1.54795,1.54829,1.54795,1.5482,129600000.0
2008-08-22 21:59:00,1.54828,1.54851,1.54824,1.54829,219200001.0
2008-08-22 22:00:00,1.54848,1.54868,1.54843,1.54868,85800000.0
2008-08-22 22:01:00,1.54868,1.54871,1.54852,1.54858,132000000.0
2008-08-22 22:02:00,1.54858,1.54872,1.54849,1.54849,192000000.0
2008-08-22 22:03:00,1.54838,1.54854,1.54822,1.54822,127500000.0
2008-08-22 22:04:00,1.54821,1.54856,1.54821,1.54828,227000001.0
2008-08-22 22:05:00,1.54824,1.54832,1.54799,1.54814,198000000.0
2008-08-22 22:06:00,1.5482,1.54833,1.54803,1.54812,166600001.0
2008-08-22 22:07:00,1.54806,1.54813,1.54781,1.54789,170400000.0
2008-08-22 22:08:00,1.54806,1.54811,1.54796,1.54806,175000001.0
2008-08-22 22:09:00,1.54796,1.54823,1.54772,1.54772,340200000.0
2008-08-22 22:10:00,1.54769,1.54802,1.54763,1.54799,177500001.0
2008-08-22 22:11:00,1.54802,1.54826,1.54795,1.54809,314100000.0
2008-08-22 22:12:00,1.54827,1.54841,1.54805,1.54838,228500000.0
2008-08-22 22:13:00,1.54833,1.54833,1.54808,1.54808,223700000.0
2008-08-22 22:14:00,1.54798,1.54821,1.54792,1.54798,149300002.0
2008-08-22 22:16:00,1.54798,1.54817,1.54797,1.54801,93400000.0
2008-08-22 22:17:00,1.54801,1.54822,1.54798,1.54822,204600000.0
2008-08-22 22:18:00,1.54851,1.54851,1.5481,1.54848,117300000.0
2008-08-22 22:19:00,1.54826,1.54836,1.54801,1.54831,207700001.0
2008-08-22 22:20:00,1.54814,1.54815,1.54783,1.54803,149900000.0
2008-08-22 22:21:00,1.54794,1.54804,1.54773,1.54776,160800002.0
2008-08-22 22:22:00,1.54771,1.54779,1.54763,1.54776,155000000.0
2008-08-22 22:23:00,1.54766,1.54776,1.54754,1.5477,158200000.0
2008-08-22 22:24:00,1.54765,1.54809,1.54751,1.54751,313600001.0
2008-08-22 22:25:00,1.54745,1.54782,1.54729,1.54754,237400001.0
2008-08-22 22:26:00,1.54757,1.54772,1.54742,1.54772,183900000.0
2008-08-22 22:27:00,1.54781,1.54804,1.54781,1.54781,145800000.0
2008-08-22 22:28:00,1.54777,1.54794,1.54764,1.54774,65000000.0
2008-08-22 22:29:00,1.548,1.54804,1.54771,1.54786,147400000.0
2008-08-22 22:30:00,1.54795,1.54826,1.54791,1.54826,242500000.0
2008-08-22 22:31:00,1.54838,1.54849,1.54807,1.54826,245000000.0
2008-08-22 22:32:00,1.54831,1.5485,1.54809,1.54819,167600000.0
2008-08-22 22:33:00,1.54784,1.54787,1.54767,1.54772,103200000.0
2008-08-22 22:34:00,1.5477,1.54792,1.5475,1.54751,227100001.0
2008-08-22 22:35:00,1.54755,1.54788,1.54755,1.5477,172900000.0
2008-08-22 22:36:00,1.54775,1.54775,1.54748,1.54748,122400000.0
2008-08-22 22:37:00,1.54766,1.54775,1.54758,1.54761,195300001.0
2008-08-22 22:38:00,1.54748,1.54778,1.54722,1.54732,299700000.0
2008-08-22 22:39:00,1.54737,1.54756,1.54731,1.54739,265400000.0
2008-08-22 22:40:00,1.54747,1.54773,1.54738,1.54754,309799999.0
2008-08-22 22:41:00,1.54774,1.54779,1.54756,1.54772,235700000.0
2008-08-22 22:42:00,1.54772,1.54775,1.54738,1.54738,218500001.0
2008-08-22 22:43:00,1.54733,1.54733,1.54706,1.54715,177600000.0
2008-08-22 22:44:00,1.5471,1.54745,1.5471,1.54718,197100000.0
2008-08-22 22:45:00,1.54704,1.54736,1.54704,1.54711,238000001.0
2008-08-22 22:46:00,1.54711,1.54751,1.54711,1.54722,141000000.0
2008-08-22 22:47:00,1.54721,1.54734,1.54713,1.54734,136200001.0
2008-08-22 22:48:00,1.5474,1.5476,1.54729,1.54735,115000000.0
2008-08-22 22:49:00,1.54758,1.54777,1.5474,1.54771,228600000.0
2008-08-22 22:50:00,1.54784,1.54813,1.54775,1.54775,194100000.0
2008-08-22 22:51:00,1.54785,1.54846,1.54775,1.54812,355600000.0
2008-08-22 22:52:00,1.54805,1.54851,1.54792,1.54837,281200001.0
2008-08-22 22:53:00,1.5482,1.54863,1.54799,1.5482,167800000.0
2008-08-22 22:54:00,1.54814,1.54819,1.548,1.54816,188599999.0
2008-08-22 22:55:00,1.54804,1.54811,1.54799,1.54799,209300000.0
2008-08-22 22:56:00,1.54791,1.54811,1.5478,1.54784,175500000.0
2008-08-22 22:57:00,1.54781,1.54794,1.54772,1.54773,262400001.0
2008-08-22 22:58:00,1.54771,1.54786,1.54761,1.54786,100200002.0
2008-08-22 22:59:00,1.54807,1.54825,1.54801,1.5482,161600000.0
2008-08-24 23:00:00,1.55051,1.55063,1.55032,1.55052,87100000.0
2008-08-24 23:01:00,1.55039,1.55044,1.55026,1.55044,27600001.0
2008-08-24 23:02:00,1.55042,1.55073,1.55037,1.55062,60500000.0
2008-08-24 23:03:00,1.55037,1.55037,1.5498,1.5501,43600000.0
2008-08-24 23:04:00,1.54785,1.54785,1.54694,1.54715,18500000.0
2008-08-24 23:06:00,1.54981,1.55009,1.54975,1.5499,36600000.0
2008-08-24 23:07:00,1.54986,1.54986,1.54931,1.54939,38600000.0
2008-08-24 23:08:00,1.54953,1.54953,1.54953,1.54953,34600000.0
2008-08-24 23:10:00,1.54956,1.55039,1.54956,1.55028,74600001.0
2008-08-24 23:11:00,1.55008,1.55024,1.54995,1.54995,46700000.0
2008-08-24 23:12:00,1.55039,1.55059,1.55015,1.55021,100000000.0
2008-08-24 23:13:00,1.55022,1.55023,1.55008,1.5501,34400000.0
2008-08-24 23:14:00,1.55012,1.55044,1.54997,1.55044,23400000.0
2008-08-24 23:15:00,1.55051,1.55051,1.55,1.55001,19800000.0
2008-08-24 23:16:00,1.55004,1.55014,1.55004,1.55014,63600001.0
2008-08-24 23:17:00,1.55019,1.55024,1.54945,1.54945,81600000.0
2008-08-24 23:18:00,1.54956,1.54959,1.54928,1.54956,62400000.0
2008-08-24 23:19:00,1.54965,1.5497,1.54955,1.54955,31900000.0
2008-08-24 23:20:00,1.54959,1.54984,1.54959,1.54964,60200000.0
2008-08-24 23:21:00,1.54975,1.54986,1.54972,1.54986,53100000.0
2008-08-24 23:22:00,1.54984,1.55004,1.54953,1.54981,169400001.0
2008-08-24 23:23:00,1.54988,1.54994,1.54917,1.54963,172400000.0
2008-08-24 23:24:00,1.54989,1.55007,1.54989,1.54998,66400000.0
2008-08-24 23:25:00,1.55017,1.55032,1.55017,1.55027,54200001.0
2008-08-24 23:26:00,1.55024,1.55041,1.55012,1.55012,23200000.0
2008-08-24 23:27:00,1.55032,1.5504,1.55024,1.5504,18400000.0
2008-08-24 23:28:00,1.55039,1.55047,1.55015,1.55015,33800000.0
2008-08-24 23:29:00,1.55035,1.55036,1.54998,1.55002,83400000.0
2008-08-24 23:30:00,1.55053,1.55075,1.55022,1.55022,67800000.0
2008-08-24 23:31:00,1.5501,1.55024,1.55009,1.5501,55600000.0
2008-08-24 23:32:00,1.55008,1.5503,1.55005,1.5501,46700000.0
2008-08-24 23:33:00,1.54997,1.55012,1.54992,1.55012,101300000.0
2008-08-24 23:34:00,1.55011,1.55057,1.5498,1.55009,220900000.0
2008-08-24 23:35:00,1.54992,1.54997,1.54987,1.54989,126700000.0
2008-08-24 23:36:00,1.5498,1.5498,1.54935,1.54935,40000000.0
2008-08-24 23:37:00,1.54928,1.54938,1.54928,1.54938,24400000.0
2008-08-24 23:38:00,1.54935,1.54957,1.54935,1.54951,60700001.0
2008-08-24 23:39:00,1.54955,1.54988,1.54955,1.54965,184200000.0
2008-08-24 23:40:00,1.5497,1.54973,1.54963,1.54965,55200000.0
2008-08-24 23:41:00,1.54967,1.54982,1.54962,1.54969,122200000.0
2008-08-24 23:42:00,1.54963,1.54977,1.54954,1.54954,56900000.0
2008-08-24 23:43:00,1.54969,1.54982,1.54954,1.54981,74200000.0
2008-08-24 23:44:00,1.54967,1.54967,1.54942,1.54947,71300000.0
2008-08-24 23:45:00,1.54949,1.54953,1.54941,1.54941,88100000.0
2008-08-24 23:46:00,1.54934,1.54952,1.54932,1.54935,74000000.0
2008-08-24 23:47:00,1.54947,1.54947,1.54929,1.54929,63400000.0
2008-08-24 23:48:00,1.54957,1.54977,1.54935,1.54945,45200000.0
2008-08-24 23:49:00,1.54947,1.54955,1.54927,1.54955,128400001.0
2008-08-24 23:50:00,1.5496,1.54972,1.54947,1.54965,33000000.0
2008-08-24 23:51:00,1.54952,1.54952,1.54906,1.5491,51800000.0
2008-08-24 23:52:00,1.54916,1.54944,1.54916,1.54927,156100000.0
2008-08-24 23:53:00,1.54929,1.54957,1.54912,1.54912,102100000.0
2008-08-24 23:54:00,1.54972,1.54977,1.54914,1.54925,187300000.0
2008-08-24 23:55:00,1.54911,1.54933,1.54911,1.5492,127100001.0
2008-08-24 23:56:00,1.54907,1.54936,1.54907,1.54926,85400000.0
2008-08-24 23:57:00,1.5493,1.5497,1.5493,1.54957,106900000.0
2008-08-24 23:58:00,1.54966,1.54979,1.54945,1.54955,116600000.0
2008-08-24 23:59:00,1.54955,1.54969,1.5495,1.54951,55900000.0
2008-08-25 00:00:00,1.54948,1.54955,1.54922,1.5493,144600001.0
2008-08-25 00:01:00,1.54895,1.54973,1.54895,1.549,228400001.0
2008-08-25 00:02:00,1.54902,1.54918,1.54901,1.54905,152800000.0
2008-08-25 00:03:00,1.54877,1.54877,1.54518,1.54518,240800000.0
2008-08-25 00:04:00,1.54797,1.54833,1.54782,1.54805,152500001.0
2008-08-25 00:05:00,1.54796,1.54843,1.54787,1.54843,20600000.0
2008-08-25 00:06:00,1.54854,1.54854,1.54826,1.54852,61600000.0
2008-08-25 00:07:00,1.54855,1.54855,1.54805,1.54805,99400000.0
2008-08-25 00:08:00,1.54774,1.54799,1.54742,1.54799,34400000.0
2008-08-25 00:09:00,1.54777,1.54805,1.5477,1.54776,99100000.0
2008-08-25 00:10:00,1.54723,1.54749,1.5472,1.54737,41400000.0
2008-08-25 00:11:00,1.54717,1.54732,1.54703,1.54732,35200000.0
2008-08-25 00:12:00,1.54721,1.54727,1.54715,1.54715,25600000.0
2008-08-25 00:13:00,1.54714,1.54738,1.54712,1.54738,32900000.0
2008-08-25 00:14:00,1.54765,1.5477,1.54744,1.54745,35100000.0
2008-08-25 00:15:00,1.5474,1.54745,1.5473,1.54732,41800000.0
2008-08-25 00:16:00,1.54739,1.54761,1.54739,1.54761,37300000.0
2008-08-25 00:17:00,1.54748,1.54791,1.54748,1.54788,94200000.0
2008-08-25 00:18:00,1.54804,1.54817,1.54778,1.54802,54900000.0
2008-08-25 00:19:00,1.54779,1.54782,1.54726,1.5474,118000000.0
2008-08-25 00:20:00,1.54733,1.54743,1.5473,1.54743,53200000.0
2008-08-25 00:21:00,1.54729,1.54739,1.54719,1.54729,50500000.0
2008-08-25 00:22:00,1.54685,1.54696,1.5466,1.54694,30600000.0
2008-08-25 00:23:00,1.54701,1.54706,1.54659,1.54676,50400000.0
2008-08-25 00:24:00,1.54667,1.54694,1.54659,1.54688,60200000.0
2008-08-25 00:25:00,1.54673,1.54711,1.54671,1.54681,35100000.0
2008-08-25 00:26:00,1.54668,1.54668,1.54652,1.54652,40000000.0
2008-08-25 00:27:00,1.54653,1.54693,1.54653,1.54693,72200000.0
2008-08-25 00:28:00,1.54711,1.54711,1.5467,1.5467,24400000.0
2008-08-25 00:29:00,1.54676,1.54691,1.54666,1.54691,62200000.0
2008-08-25 00:30:00,1.54675,1.54676,1.54663,1.54676,75600000.0
2008-08-25 00:31:00,1.54679,1.54679,1.54669,1.54675,78900000.0
2008-08-25 00:32:00,1.54684,1.54684,1.5466,1.5466,74200000.0
2008-08-25 00:33:00,1.54662,1.54688,1.54662,1.54688,106400000.0
2008-08-25 00:34:00,1.54674,1.54724,1.54667,1.54724,33400000.0
2008-08-25 00:35:00,1.54688,1.54691,1.54682,1.54682,68800000.0
2008-08-25 00:36:00,1.54669,1.54674,1.5465,1.5465,62300000.0
2008-08-25 00:37:00,1.54651,1.54651,1.54637,1.54649,71300000.0
2008-08-25 00:38:00,1.54642,1.5465,1.54641,1.5465,38000000.0
2008-08-25 00:39:00,1.54686,1.54686,1.54625,1.54625,48600001.0
2008-08-25 00:40:00,1.54636,1.54673,1.5463,1.54647,34200000.0
2008-08-25 00:41:00,1.54623,1.54623,1.54574,1.54577,22800000.0
2008-08-25 00:42:00,1.54625,1.54647,1.54571,1.54643,40000000.0
2008-08-25 00:43:00,1.54642,1.54642,1.54599,1.54599,38400001.0
2008-08-25 00:44:00,1.54614,1.54618,1.54575,1.54575,45800001.0
2008-08-25 00:45:00,1.54608,1.54626,1.54579,1.54604,59600000.0
2008-08-25 00:46:00,1.54601,1.5461,1.54571,1.54571,55400000.0
2008-08-25 00:47:00,1.54607,1.54638,1.54577,1.54577,40000000.0
2008-08-25 00:48:00,1.54563,1.54567,1.5455,1.54567,23200000.0
2008-08-25 00:49:00,1.54632,1.54655,1.54601,1.54601,28400000.0
2008-08-25 00:50:00,1.54646,1.54665,1.54601,1.54649,38200000.0
2008-08-25 00:51:00,1.54621,1.54647,1.54619,1.54624,59600000.0
2008-08-25 00:52:00,1.54646,1.54663,1.54589,1.5462,86600000.0
2008-08-25 00:53:00,1.54642,1.54662,1.54642,1.54655,53900000.0
2008-08-25 00:54:00,1.54656,1.54681,1.54648,1.54657,47400000.0
2008-08-25 00:55:00,1.54683,1.54683,1.54632,1.54656,38800000.0
2008-08-25 00:56:00,1.54667,1.54687,1.54667,1.5467,72500000.0
2008-08-25 00:57:00,1.54623,1.54666,1.54623,1.54666,43800000.0
2008-08-25 00:58:00,1.5464,1.54669,1.54631,1.54631,38400000.0
2008-08-25 00:59:00,1.54651,1.54667,1.54636,1.54648,133500000.0
2008-08-25 01:00:00,1.54646,1.54697,1.54645,1.54684,79200001.0
2008-08-25 01:01:00,1.54692,1.54698,1.54653,1.54653,60800000.0
2008-08-25 01:02:00,1.54659,1.54707,1.54659,1.54707,49000000.0
2008-08-25 01:03:00,1.54726,1.54727,1.54708,1.54716,54800001.0
2008-08-25 01:04:00,1.54755,1.54759,1.54728,1.54753,39600001.0
2008-08-25 01:05:00,1.54744,1.54765,1.5468,1.5468,35000000.0
2008-08-25 01:06:00,1.54697,1.54737,1.54691,1.54737,21000000.0
2008-08-25 01:07:00,1.54715,1.54736,1.54715,1.54731,39200000.0
2008-08-25 01:08:00,1.54738,1.54756,1.54726,1.54738,76800000.0
2008-08-25 01:09:00,1.54779,1.54779,1.54722,1.54761,113100000.0
2008-08-25 01:10:00,1.54735,1.54766,1.54701,1.5474,67700000.0
2008-08-25 01:11:00,1.54754,1.5478,1.54753,1.5478,107500000.0
2008-08-25 01:12:00,1.54763,1.548,1.54729,1.54729,212000000.0
2008-08-25 01:13:00,1.54709,1.54728,1.54684,1.54684,139200000.0
2008-08-25 01:14:00,1.54695,1.54712,1.54682,1.54688,35900000.0
2008-08-25 01:15:00,1.54704,1.54756,1.54701,1.54726,80100000.0
2008-08-25 01:16:00,1.54716,1.54716,1.54699,1.54713,35600000.0
2008-08-25 01:17:00,1.54725,1.54736,1.54725,1.54735,32600000.0
2008-08-25 01:18:00,1.54731,1.54762,1.54731,1.5476,30200000.0
2008-08-25 01:19:00,1.54779,1.54779,1.54754,1.54758,57900000.0
2008-08-25 01:20:00,1.54732,1.54732,1.54722,1.54727,34200000.0
2008-08-25 01:21:00,1.54717,1.54717,1.5469,1.54699,35000000.0
2008-08-25 01:22:00,1.54683,1.54683,1.54621,1.54626,85600000.0
2008-08-25 01:23:00,1.54626,1.54679,1.54565,1.54679,187200000.0
2008-08-25 01:24:00,1.54696,1.54696,1.5463,1.54657,72600000.0
2008-08-25 01:25:00,1.54658,1.54678,1.5462,1.54643,88300000.0
2008-08-25 01:26:00,1.54663,1.54673,1.54656,1.54663,176100000.0
2008-08-25 01:27:00,1.54667,1.54701,1.54667,1.54677,100400000.0
2008-08-25 01:28:00,1.54659,1.54679,1.54659,1.54668,50600000.0
2008-08-25 01:29:00,1.54673,1.54694,1.54661,1.54683,23600000.0
2008-08-25 01:30:00,1.54677,1.5469,1.54663,1.54689,65400001.0
2008-08-25 01:31:00,1.54663,1.54674,1.54658,1.5466,49400000.0
2008-08-25 01:32:00,1.54671,1.54684,1.54666,1.54681,49000000.0
2008-08-25 01:33:00,1.54698,1.54711,1.54662,1.54662,155000000.0
2008-08-25 01:34:00,1.54663,1.54681,1.54656,1.54661,90800000.0
2008-08-25 01:35:00,1.54686,1.54686,1.54661,1.54669,32700000.0
2008-08-25 01:36:00,1.54676,1.54694,1.54676,1.54694,26400000.0
2008-08-25 01:37:00,1.54651,1.54651,1.54633,1.5464,29200000.0
2008-08-25 01:38:00,1.5464,1.54675,1.5464,1.54675,28300000.0
2008-08-25 01:39:00,1.54681,1.54689,1.54681,1.54687,35000000.0
2008-08-25 01:40:00,1.54682,1.54682,1.54676,1.54681,18800000.0
2008-08-25 01:41:00,1.54689,1.54711,1.54644,1.54686,44200000.0
2008-08-25 01:42:00,1.54688,1.54699,1.54636,1.54663,216300000.0
2008-08-25 01:43:00,1.54664,1.54701,1.54651,1.54661,180900000.0
2008-08-25 01:44:00,1.54644,1.54644,1.54607,1.54628,253800000.0
2008-08-25 01:45:00,1.54626,1.54641,1.54607,1.54641,150800000.0
2008-08-25 01:46:00,1.54654,1.5468,1.54649,1.5468,37400000.0
2008-08-25 01:47:00,1.54683,1.54683,1.54666,1.54668,56100000.0
2008-08-25 01:48:00,1.5466,1.5466,1.5465,1.5465,57600001.0
2008-08-25 01:49:00,1.54649,1.54685,1.54649,1.54685,127200000.0
2008-08-25 01:50:00,1.54661,1.54695,1.54645,1.5469,155400000.0
2008-08-25 01:51:00,1.54689,1.54692,1.5468,1.54692,61700001.0
2008-08-25 01:52:00,1.54736,1.5477,1.54715,1.54756,176900000.0
2008-08-25 01:53:00,1.54747,1.54749,1.54708,1.54726,87600000.0
2008-08-25 01:54:00,1.54735,1.54735,1.54603,1.54636,81300000.0
2008-08-25 01:55:00,1.54635,1.54679,1.54635,1.54679,62400000.0
2008-08-25 01:56:00,1.54684,1.54737,1.54684,1.54726,92400002.0
2008-08-25 01:57:00,1.54738,1.54753,1.54701,1.54701,77200000.0
2008-08-25 01:58:00,1.54623,1.54623,1.5459,1.54609,54200000.0
2008-08-25 01:59:00,1.54623,1.54651,1.54623,1.54647,70499999.0
2008-08-25 02:00:00,1.54693,1.54706,1.54693,1.54693,50400000.0
2008-08-25 02:01:00,1.54668,1.54705,1.54655,1.54676,30600000.0
2008-08-25 02:02:00,1.54684,1.54694,1.54675,1.54684,31400000.0
2008-08-25 02:03:00,1.54694,1.54704,1.54677,1.54687,28800000.0
2008-08-25 02:04:00,1.54657,1.54657,1.54567,1.54567,40200000.0
2008-08-25 02:05:00,1.54583,1.54589,1.5452,1.54552,32200000.0
2008-08-25 02:06:00,1.54569,1.54656,1.54569,1.54611,66700000.0
2008-08-25 02:07:00,1.5459,1.54615,1.54456,1.54456,32600000.0
2008-08-25 02:08:00,1.54426,1.5449,1.54424,1.5449,35200000.0
2008-08-25 02:09:00,1.5452,1.5454,1.54488,1.54522,25600000.0
2008-08-25 02:10:00,1.54536,1.54553,1.54493,1.54526,86400000.0
2008-08-25 02:11:00,1.545,1.54547,1.545,1.54526,33600000.0
2008-08-25 02:12:00,1.54471,1.54498,1.54448,1.54474,29000000.0
2008-08-25 02:13:00,1.54489,1.54555,1.54489,1.54533,25800000.0
2008-08-25 02:14:00,1.54529,1.54529,1.54507,1.54522,23300000.0
2008-08-25 02:15:00,1.54513,1.54548,1.54466,1.54548,36200000.0
2008-08-25 02:16:00,1.54602,1.54613,1.54565,1.54565,18800000.0
2008-08-25 02:17:00,1.54548,1.54568,1.54519,1.54546,39700000.0
2008-08-25 02:18:00,1.54507,1.54536,1.54503,1.54522,33800000.0
2008-08-25 02:19:00,1.54524,1.54524,1.54476,1.54482,32800000.0
2008-08-25 02:20:00,1.54416,1.54458,1.54416,1.54458,35800000.0
2008-08-25 02:21:00,1.54434,1.54567,1.54434,1.54567,17000000.0
2008-08-25 02:22:00,1.54576,1.54607,1.54568,1.54607,39600000.0
2008-08-25 02:23:00,1.54617,1.54621,1.5461,1.5461,32800000.0
2008-08-25 02:24:00,1.54609,1.54615,1.54584,1.54615,38100000.0
2008-08-25 02:25:00,1.54583,1.5459,1.54536,1.54542,34600001.0
2008-08-25 02:26:00,1.54541,1.54595,1.54541,1.54592,24800000.0
2008-08-25 02:27:00,1.54587,1.54678,1.54587,1.54656,34400000.0
2008-08-25 02:28:00,1.54668,1.54699,1.54668,1.54678,29600000.0
2008-08-25 02:29:00,1.54692,1.54697,1.54645,1.54667,41000000.0
2008-08-25 02:30:00,1.54618,1.5464,1.54601,1.54618,28200000.0
2008-08-25 02:31:00,1.54591,1.54639,1.54588,1.54629,50500000.0
2008-08-25 02:32:00,1.54634,1.54642,1.54616,1.54616,95099998.0
2008-08-25 02:33:00,1.54583,1.54583,1.5454,1.54544,30800000.0
2008-08-25 02:34:00,1.54541,1.5466,1.54541,1.5466,41400000.0
2008-08-25 02:35:00,1.54674,1.54679,1.54666,1.5467,43200000.0
2008-08-25 02:36:00,1.546,1.54642,1.546,1.54614,40400000.0
2008-08-25 02:37:00,1.54614,1.54668,1.54614,1.54668,46800001.0
2008-08-25 02:38:00,1.54657,1.54671,1.54642,1.54642,47100000.0
2008-08-25 02:39:00,1.54678,1.54682,1.54581,1.54633,37500000.0
2008-08-25 02:40:00,1.54622,1.54639,1.54609,1.54623,32000000.0
2008-08-25 02:41:00,1.54648,1.54667,1.54623,1.54667,37400000.0
2008-08-25 02:42:00,1.54692,1.54708,1.5466,1.54691,40000000.0
2008-08-25 02:43:00,1.54689,1.54728,1.54686,1.54722,50800000.0
2008-08-25 02:44:00,1.54719,1.54752,1.54719,1.54752,26500000.0
2008-08-25 02:45:00,1.54738,1.54738,1.54708,1.54708,18400000.0
2008-08-25 02:46:00,1.54701,1.54714,1.54697,1.5471,35600000.0
2008-08-25 02:47:00,1.54697,1.54715,1.54677,1.54706,26900000.0
2008-08-25 02:48:00,1.54723,1.54723,1.54702,1.54702,18400000.0
2008-08-25 02:49:00,1.54715,1.54725,1.54687,1.54706,26000000.0
2008-08-25 02:50:00,1.54707,1.54722,1.54681,1.54722,28400000.0
2008-08-25 02:51:00,1.54718,1.5479,1.54718,1.5479,28000000.0
2008-08-25 02:52:00,1.5479,1.5482,1.54763,1.5482,26800000.0
2008-08-25 02:53:00,1.54814,1.54814,1.54787,1.548,42000000.0
2008-08-25 02:54:00,1.54788,1.54827,1.54781,1.54802,39400000.0
2008-08-25 02:55:00,1.54793,1.54793,1.54756,1.54778,28600000.0
2008-08-25 02:56:00,1.54785,1.54787,1.54718,1.54787,32600000.0
2008-08-25 02:57:00,1.54766,1.54798,1.54766,1.54787,42100000.0
2008-08-25 02:58:00,1.54786,1.54786,1.54724,1.54724,54000001.0
2008-08-25 02:59:00,1.54719,1.5473,1.54707,1.54721,37800000.0
2008-08-25 03:00:00,1.5472,1.5472,1.54695,1.54714,51700000.0
2008-08-25 03:01:00,1.54705,1.54724,1.547,1.54722,36400000.0
2008-08-25 03:02:00,1.54717,1.5473,1.54707,1.54728,28900000.0
2008-08-25 03:03:00,1.5473,1.54736,1.54719,1.54727,56000001.0
2008-08-25 03:04:00,1.54728,1.5476,1.54713,1.54713,25600000.0
2008-08-25 03:05:00,1.54773,1.54803,1.54766,1.54766,35000000.0
2008-08-25 03:06:00,1.54793,1.54802,1.54772,1.54791,47200000.0
2008-08-25 03:07:00,1.54824,1.54824,1.54791,1.54797,34700000.0
2008-08-25 03:08:00,1.54806,1.54819,1.54795,1.54802,52800001.0
2008-08-25 03:09:00,1.54799,1.54799,1.54751,1.54767,19400000.0
2008-08-25 03:10:00,1.54797,1.54804,1.54778,1.54801,50000001.0
2008-08-25 03:11:00,1.54797,1.54838,1.54797,1.54809,33000000.0
2008-08-25 03:12:00,1.5484,1.54856,1.54833,1.54833,19800000.0
2008-08-25 03:13:00,1.54839,1.54851,1.54833,1.54846,34400000.0
2008-08-25 03:14:00,1.5483,1.54844,1.54822,1.54844,38600000.0
2008-08-25 03:15:00,1.54838,1.54838,1.54769,1.54781,47400000.0
2008-08-25 03:16:00,1.54751,1.54751,1.54687,1.54748,27400000.0
2008-08-25 03:17:00,1.54764,1.54764,1.54747,1.54747,25600000.0
2008-08-25 03:18:00,1.54735,1.54754,1.54719,1.54728,35200000.0
2008-08-25 03:19:00,1.54692,1.54731,1.54692,1.54723,36300001.0
2008-08-25 03:20:00,1.5473,1.5473,1.54691,1.54713,43600000.0
2008-08-25 03:21:00,1.54709,1.54711,1.54694,1.54702,40200000.0
2008-08-25 03:22:00,1.54706,1.54711,1.54696,1.54711,20800000.0
2008-08-25 03:23:00,1.54717,1.5474,1.54717,1.5474,26200000.0
2008-08-25 03:24:00,1.54753,1.54772,1.54743,1.54772,42800000.0
2008-08-25 03:25:00,1.54735,1.54757,1.54722,1.54757,27200000.0
2008-08-25 03:26:00,1.54754,1.54754,1.54702,1.54727,28200000.0
2008-08-25 03:27:00,1.54684,1.54701,1.54663,1.54663,30800000.0
2008-08-25 03:28:00,1.54667,1.54667,1.54639,1.54639,35100000.0
2008-08-25 03:29:00,1.54643,1.54676,1.5464,1.5464,87900000.0
2008-08-25 03:30:00,1.54654,1.54682,1.54654,1.54662,29600000.0
2008-08-25 03:31:00,1.54681,1.54695,1.5467,1.54683,48200000.0
2008-08-25 03:32:00,1.54678,1.54704,1.54676,1.54692,33400000.0
2008-08-25 03:33:00,1.54684,1.54689,1.54623,1.54639,42400000.0
2008-08-25 03:34:00,1.54643,1.54666,1.54634,1.54644,57500000.0
2008-08-25 03:35:00,1.54657,1.54657,1.54618,1.54624,23200000.0
2008-08-25 03:36:00,1.5461,1.54628,1.54568,1.54604,41200000.0
2008-08-25 03:37:00,1.54595,1.54611,1.54558,1.5456,42200000.0
2008-08-25 03:38:00,1.54569,1.54572,1.54555,1.54568,36000000.0
2008-08-25 03:39:00,1.54525,1.54563,1.54525,1.5456,33800000.0
2008-08-25 03:40:00,1.54568,1.54568,1.54553,1.54561,29000000.0
2008-08-25 03:41:00,1.54557,1.54557,1.54524,1.54536,24200000.0
2008-08-25 03:42:00,1.54521,1.54531,1.54511,1.54524,33800000.0
2008-08-25 03:43:00,1.54526,1.54543,1.54513,1.54543,35200000.0
2008-08-25 03:44:00,1.54538,1.54559,1.54535,1.54535,18400000.0
2008-08-25 03:45:00,1.54574,1.546,1.54562,1.54584,36000000.0
2008-08-25 03:46:00,1.54606,1.54606,1.54543,1.54577,42200001.0
2008-08-25 03:47:00,1.54557,1.54584,1.54557,1.54579,25600000.0
2008-08-25 03:48:00,1.54549,1.54579,1.54549,1.54577,40100000.0
2008-08-25 03:49:00,1.54602,1.54613,1.54597,1.54612,25600000.0
2008-08-25 03:50:00,1.54587,1.54605,1.54573,1.54583,32600000.0
2008-08-25 03:51:00,1.54559,1.54559,1.54535,1.54546,39400000.0
2008-08-25 03:52:00,1.5453,1.54551,1.54516,1.54547,27800000.0
2008-08-25 03:53:00,1.54544,1.54559,1.54538,1.54549,37400000.0
2008-08-25 03:54:00,1.54561,1.54573,1.54542,1.54573,42300000.0
2008-08-25 03:55:00,1.54545,1.54561,1.54545,1.54549,45800000.0
2008-08-25 03:56:00,1.54565,1.54577,1.54551,1.54557,30500000.0
2008-08-25 03:57:00,1.54551,1.5458,1.54522,1.5458,69000000.0
2008-08-25 03:58:00,1.54579,1.54579,1.54539,1.54539,51500000.0
2008-08-25 03:59:00,1.54555,1.5457,1.54542,1.54555,45300000.0
2008-08-25 04:00:00,1.54532,1.54554,1.54521,1.54547,25800000.0
2008-08-25 04:01:00,1.54556,1.54569,1.54529,1.5456,34200000.0
2008-08-25 04:02:00,1.54599,1.54599,1.54583,1.54592,25800000.0
2008-08-25 04:03:00,1.54611,1.5463,1.54604,1.54625,25200000.0
2008-08-25 04:04:00,1.54652,1.5475,1.54652,1.5472,20800000.0
2008-08-25 04:05:00,1.54692,1.54762,1.54692,1.54744,23600000.0
2008-08-25 04:06:00,1.5474,1.54744,1.54704,1.54743,36400000.0
2008-08-25 04:07:00,1.54724,1.54739,1.54706,1.54734,26500000.0
2008-08-25 04:08:00,1.54728,1.54773,1.5472,1.54773,47200000.0
2008-08-25 04:09:00,1.54766,1.54795,1.54761,1.54778,15800000.0
2008-08-25 04:10:00,1.54766,1.54794,1.54752,1.54789,32200000.0
2008-08-25 04:11:00,1.54759,1.54803,1.54759,1.54803,21800000.0
2008-08-25 04:12:00,1.54808,1.5482,1.54805,1.54819,36000000.0
2008-08-25 04:13:00,1.5482,1.5482,1.54756,1.54801,37400000.0
2008-08-25 04:14:00,1.54773,1.54798,1.54755,1.54788,44700000.0
2008-08-25 04:15:00,1.54799,1.54799,1.54782,1.54785,30600000.0
2008-08-25 04:16:00,1.5478,1.54794,1.54738,1.54791,37200000.0
2008-08-25 04:17:00,1.54775,1.54788,1.54758,1.54775,27600000.0
2008-08-25 04:18:00,1.54729,1.54779,1.54729,1.54749,40900000.0
2008-08-25 04:19:00,1.54714,1.54721,1.54704,1.54721,23000000.0
2008-08-25 04:20:00,1.5473,1.5474,1.54727,1.54732,32800000.0
2008-08-25 04:21:00,1.54748,1.54748,1.54727,1.54733,46000000.0
2008-08-25 04:22:00,1.54733,1.54736,1.54725,1.54725,25800000.0
2008-08-25 04:23:00,1.54735,1.54738,1.54726,1.54731,46200000.0
2008-08-25 04:24:00,1.54723,1.54736,1.54723,1.54735,46500001.0
2008-08-25 04:25:00,1.54741,1.54741,1.54713,1.54733,66000000.0
2008-08-25 04:26:00,1.5473,1.54733,1.54718,1.54723,35000000.0
2008-08-25 04:27:00,1.54737,1.54761,1.54722,1.54736,41600001.0
2008-08-25 04:28:00,1.54754,1.54754,1.54704,1.54747,31600000.0
2008-08-25 04:29:00,1.54747,1.54766,1.5473,1.54759,35800000.0
2008-08-25 04:30:00,1.54744,1.54765,1.54719,1.54737,52800000.0
2008-08-25 04:31:00,1.54709,1.54763,1.54709,1.54758,47800000.0
2008-08-25 04:32:00,1.54772,1.54787,1.54772,1.54777,46500000.0
2008-08-25 04:33:00,1.54792,1.54792,1.54755,1.54778,42000001.0
2008-08-25 04:34:00,1.54777,1.54792,1.54769,1.54782,37600000.0
2008-08-25 04:35:00,1.54777,1.54792,1.5477,1.5477,17400000.0
2008-08-25 04:36:00,1.54784,1.54784,1.54745,1.54745,31600000.0
2008-08-25 04:37:00,1.54752,1.54759,1.54717,1.5474,28200000.0
2008-08-25 04:38:00,1.5474,1.54765,1.5474,1.54765,33600000.0
2008-08-25 04:39:00,1.54751,1.54768,1.54705,1.54768,35600000.0
2008-08-25 04:40:00,1.54749,1.54774,1.54746,1.54753,30600000.0
2008-08-25 04:41:00,1.54763,1.54779,1.54763,1.54779,9600000.0
2008-08-25 04:42:00,1.54777,1.54793,1.54769,1.54769,34800000.0
2008-08-25 04:43:00,1.54766,1.54776,1.54756,1.54771,27800000.0
2008-08-25 04:44:00,1.54771,1.54788,1.54719,1.54784,79900001.0
2008-08-25 04:45:00,1.54787,1.54804,1.54781,1.54803,26000000.0
2008-08-25 04:46:00,1.54793,1.54805,1.54731,1.548,34800000.0
2008-08-25 04:47:00,1.54789,1.54831,1.54789,1.54822,20400000.0
2008-08-25 04:48:00,1.54814,1.54837,1.54809,1.54837,18800000.0
2008-08-25 04:49:00,1.54819,1.54842,1.548,1.54829,28900000.0
2008-08-25 04:50:00,1.54823,1.54837,1.54802,1.54811,30400000.0
2008-08-25 04:51:00,1.54793,1.54829,1.54785,1.54829,20200000.0
2008-08-25 04:52:00,1.54824,1.54824,1.54794,1.54799,13800000.0
2008-08-25 04:53:00,1.54769,1.54769,1.54745,1.54748,31400000.0
2008-08-25 04:54:00,1.54768,1.54768,1.54753,1.54756,46800000.0
2008-08-25 04:55:00,1.54747,1.54758,1.5474,1.54751,25400000.0
2008-08-25 04:56:00,1.54763,1.54788,1.54763,1.54788,42400000.0
2008-08-25 04:57:00,1.5477,1.5477,1.54754,1.54754,37200001.0
2008-08-25 04:58:00,1.54749,1.5478,1.54749,1.54768,40000000.0
2008-08-25 04:59:00,1.54755,1.548,1.54755,1.54787,26200000.0
2008-08-25 05:00:00,1.54785,1.54785,1.54748,1.54762,56500000.0
2008-08-25 05:01:00,1.5474,1.5476,1.5474,1.54756,28200000.0
2008-08-25 05:02:00,1.54736,1.54786,1.54736,1.54781,42200000.0
2008-08-25 05:03:00,1.54784,1.54807,1.54781,1.54807,24400000.0
2008-08-25 05:04:00,1.54772,1.54783,1.54758,1.54765,44900000.0
2008-08-25 05:05:00,1.54735,1.54766,1.54734,1.54766,24400000.0
2008-08-25 05:06:00,1.54763,1.54767,1.54742,1.54752,42400000.0
2008-08-25 05:07:00,1.54743,1.54759,1.54726,1.54759,30400000.0
2008-08-25 05:08:00,1.54762,1.54764,1.54744,1.5476,36700000.0
2008-08-25 05:09:00,1.54766,1.54776,1.54751,1.54766,49600000.0
2008-08-25 05:10:00,1.54766,1.5478,1.5474,1.54763,25600000.0
2008-08-25 05:11:00,1.5477,1.54783,1.54746,1.54746,31400000.0
2008-08-25 05:12:00,1.54773,1.54785,1.54763,1.54774,40900000.0
2008-08-25 05:13:00,1.54765,1.54785,1.54765,1.54767,28400000.0
2008-08-25 05:14:00,1.54774,1.5478,1.54764,1.5478,30800000.0
2008-08-25 05:15:00,1.54777,1.54782,1.54762,1.54772,48700001.0
2008-08-25 05:16:00,1.54776,1.54786,1.5476,1.54768,33500000.0
2008-08-25 05:17:00,1.54743,1.54749,1.54727,1.54733,33600000.0
2008-08-25 05:18:00,1.54729,1.54732,1.54702,1.54702,25800000.0
2008-08-25 05:19:00,1.54677,1.54714,1.54677,1.54713,28000000.0
2008-08-25 05:20:00,1.54714,1.54718,1.5469,1.54709,20800000.0
2008-08-25 05:21:00,1.54725,1.54769,1.5472,1.54758,35900000.0
2008-08-25 05:22:00,1.54752,1.54757,1.54735,1.54749,57800000.0
2008-08-25 05:23:00,1.54749,1.54773,1.54744,1.54769,28100000.0
2008-08-25 05:24:00,1.54749,1.54769,1.54749,1.54769,35200000.0
2008-08-25 05:25:00,1.54765,1.54811,1.54749,1.54767,55100000.0
2008-08-25 05:26:00,1.54763,1.54792,1.54749,1.54778,58500000.0
2008-08-25 05:27:00,1.54782,1.54797,1.54762,1.54785,40800000.0
2008-08-25 05:28:00,1.54804,1.54804,1.54736,1.54736,19800000.0
2008-08-25 05:29:00,1.54773,1.54787,1.54764,1.54774,44800000.0
2008-08-25 05:30:00,1.54743,1.54757,1.54732,1.54732,30600000.0
2008-08-25 05:31:00,1.54738,1.54743,1.54716,1.54717,49100000.0
2008-08-25 05:32:00,1.54751,1.54751,1.54707,1.54739,34200000.0
2008-08-25 05:33:00,1.54753,1.54756,1.5473,1.5473,34000001.0
2008-08-25 05:34:00,1.54751,1.54751,1.5473,1.54738,37400001.0
2008-08-25 05:35:00,1.54758,1.54763,1.54741,1.54752,40800000.0
2008-08-25 05:36:00,1.54734,1.54754,1.54734,1.54734,30800000.0
2008-08-25 05:37:00,1.5474,1.5476,1.54729,1.54752,51000000.0
2008-08-25 05:38:00,1.54756,1.54772,1.5472,1.54741,29600000.0
2008-08-25 05:39:00,1.54741,1.54774,1.54726,1.54769,42200000.0
2008-08-25 05:40:00,1.54753,1.54793,1.5473,1.54763,28200000.0
2008-08-25 05:41:00,1.5471,1.54763,1.5471,1.54763,21200000.0
2008-08-25 05:42:00,1.54771,1.54797,1.54771,1.54797,34200000.0
2008-08-25 05:43:00,1.54775,1.54802,1.54775,1.54776,33600000.0
2008-08-25 05:44:00,1.54773,1.5479,1.54762,1.54779,22200000.0
2008-08-25 05:45:00,1.54769,1.54786,1.54748,1.54748,46700000.0
2008-08-25 05:46:00,1.54744,1.54744,1.54719,1.54719,43600001.0
2008-08-25 05:47:00,1.54708,1.54717,1.54696,1.54705,39400000.0
2008-08-25 05:48:00,1.54699,1.54727,1.54697,1.54697,37800000.0
2008-08-25 05:49:00,1.54707,1.54723,1.54694,1.54716,43800000.0
2008-08-25 05:50:00,1.54735,1.5475,1.54709,1.54735,30200000.0
2008-08-25 05:51:00,1.54721,1.54721,1.54667,1.54667,27000000.0
2008-08-25 05:52:00,1.54697,1.54717,1.54692,1.54692,40200000.0
2008-08-25 05:53:00,1.54688,1.54735,1.54688,1.54735,55300000.0
2008-08-25 05:54:00,1.5473,1.5473,1.54703,1.54715,16400000.0
2008-08-25 05:55:00,1.5469,1.54707,1.54675,1.54702,40600000.0
2008-08-25 05:56:00,1.54696,1.54696,1.54657,1.54657,37800000.0
2008-08-25 05:57:00,1.54648,1.54666,1.54633,1.54633,54300000.0
2008-08-25 05:58:00,1.54632,1.54661,1.54622,1.5464,28800000.0
2008-08-25 05:59:00,1.54645,1.54674,1.54645,1.54672,48900000.0
2008-08-25 06:00:00,1.54666,1.54687,1.54659,1.54671,49600000.0
2008-08-25 06:01:00,1.54667,1.54706,1.54667,1.547,28200000.0
2008-08-25 06:02:00,1.54692,1.54709,1.54649,1.54709,38600000.0
2008-08-25 06:03:00,1.54706,1.54706,1.54682,1.54682,31600000.0
2008-08-25 06:04:00,1.54663,1.54672,1.54649,1.54669,61100000.0
2008-08-25 06:05:00,1.54653,1.54707,1.54653,1.54688,34800000.0
2008-08-25 06:06:00,1.54694,1.5472,1.54694,1.54698,30000000.0
2008-08-25 06:07:00,1.54725,1.5473,1.54707,1.54715,58200000.0
2008-08-25 06:08:00,1.54726,1.54735,1.54708,1.54724,45800000.0
2008-08-25 06:09:00,1.54693,1.54693,1.54676,1.54679,32400000.0
2008-08-25 06:10:00,1.54693,1.54693,1.5468,1.54688,22000000.0
2008-08-25 06:11:00,1.54684,1.54689,1.5465,1.5465,36000000.0
2008-08-25 06:12:00,1.54647,1.54657,1.54631,1.54636,31600000.0
2008-08-25 06:13:00,1.5462,1.54643,1.54612,1.54633,39700000.0
2008-08-25 06:14:00,1.54648,1.54653,1.54617,1.54647,30400000.0
2008-08-25 06:15:00,1.54645,1.54666,1.5463,1.54634,35600000.0
2008-08-25 06:16:00,1.54638,1.54638,1.54618,1.54628,15400000.0
2008-08-25 06:17:00,1.54596,1.54639,1.54596,1.54625,25400000.0
2008-08-25 06:18:00,1.54608,1.54623,1.54598,1.54618,52000000.0
2008-08-25 06:19:00,1.54618,1.54618,1.54596,1.54596,28200000.0
2008-08-25 06:20:00,1.54617,1.54621,1.54597,1.54597,34900000.0
2008-08-25 06:21:00,1.54599,1.54625,1.54599,1.54625,38600001.0
2008-08-25 06:22:00,1.54618,1.54622,1.54611,1.54621,28200000.0
2008-08-25 06:23:00,1.54627,1.5463,1.54592,1.5463,26800000.0
2008-08-25 06:24:00,1.54623,1.54631,1.54591,1.54616,32400000.0
2008-08-25 06:25:00,1.54623,1.54623,1.54609,1.54612,43300000.0
2008-08-25 06:26:00,1.54609,1.54625,1.54609,1.54622,19600000.0
2008-08-25 06:27:00,1.54612,1.54624,1.54606,1.54624,36200000.0
2008-08-25 06:28:00,1.54613,1.54613,1.54593,1.5461,28200000.0
2008-08-25 06:29:00,1.54599,1.54599,1.54577,1.54585,42600000.0
2008-08-25 06:30:00,1.54585,1.54585,1.54538,1.54551,29800000.0
2008-08-25 06:31:00,1.54542,1.54543,1.54532,1.54534,25400000.0
2008-08-25 06:32:00,1.54535,1.54546,1.54524,1.54536,26500000.0
2008-08-25 06:33:00,1.54511,1.54531,1.54497,1.54497,27800000.0
2008-08-25 06:34:00,1.54478,1.54478,1.54398,1.54398,30600000.0
2008-08-25 06:35:00,1.54406,1.54442,1.54406,1.54426,36200000.0
2008-08-25 06:36:00,1.54442,1.54475,1.54406,1.5447,65600001.0
2008-08-25 06:37:00,1.54496,1.54516,1.5447,1.54491,24300000.0
2008-08-25 06:38:00,1.5451,1.54512,1.54485,1.54511,36000000.0
2008-08-25 06:39:00,1.54529,1.54542,1.54513,1.54517,51400001.0
2008-08-25 06:40:00,1.54512,1.54533,1.54512,1.54521,28000000.0
2008-08-25 06:41:00,1.54516,1.54556,1.54477,1.54556,31800000.0
2008-08-25 06:42:00,1.54553,1.54591,1.5455,1.54591,23600000.0
2008-08-25 06:43:00,1.54613,1.54613,1.54565,1.54573,43800000.0
2008-08-25 06:44:00,1.54572,1.546,1.54572,1.54589,25000000.0
2008-08-25 06:45:00,1.5462,1.5462,1.54601,1.54601,18400000.0
2008-08-25 06:46:00,1.546,1.5461,1.54586,1.54588,52500000.0
2008-08-25 06:47:00,1.54569,1.54569,1.54549,1.54554,40000000.0
2008-08-25 06:48:00,1.54558,1.54584,1.54544,1.54563,36100000.0
2008-08-25 06:49:00,1.54574,1.54606,1.54562,1.54606,89900000.0
2008-08-25 06:50:00,1.54608,1.54608,1.54574,1.54596,32500000.0
2008-08-25 06:51:00,1.54594,1.54594,1.54575,1.54578,44400000.0
2008-08-25 06:52:00,1.54588,1.54609,1.54569,1.54609,34800001.0
2008-08-25 06:53:00,1.54607,1.54607,1.54564,1.5459,29900000.0
2008-08-25 06:54:00,1.54594,1.54623,1.54587,1.54587,36400000.0
2008-08-25 06:55:00,1.54622,1.54622,1.54601,1.54606,19200000.0
2008-08-25 06:56:00,1.54584,1.54599,1.54581,1.54583,40800000.0
2008-08-25 06:57:00,1.54618,1.54663,1.54595,1.54646,42600000.0
2008-08-25 06:58:00,1.54621,1.54685,1.54621,1.54654,28200000.0
2008-08-25 06:59:00,1.5462,1.54631,1.54595,1.54595,30200000.0
2008-08-25 07:00:00,1.54636,1.54644,1.5461,1.5461,60100000.0
2008-08-25 07:01:00,1.5461,1.5464,1.5461,1.54635,40600000.0
2008-08-25 07:02:00,1.54636,1.54661,1.54636,1.54647,53100000.0
2008-08-25 07:03:00,1.54677,1.54697,1.54673,1.54676,25800000.0
2008-08-25 07:04:00,1.54674,1.54674,1.54587,1.54587,33800000.0
2008-08-25 07:05:00,1.54585,1.546,1.54548,1.54548,57600000.0
2008-08-25 07:06:00,1.54566,1.54606,1.54566,1.54606,32800000.0
2008-08-25 07:07:00,1.54608,1.54612,1.54587,1.54592,41500000.0
2008-08-25 07:08:00,1.54589,1.54595,1.54573,1.54573,32600000.0
2008-08-25 07:09:00,1.54591,1.54593,1.54584,1.54585,14000000.0
2008-08-25 07:10:00,1.546,1.54602,1.54592,1.54592,22000000.0
2008-08-25 07:11:00,1.54582,1.54594,1.5457,1.5457,46300000.0
2008-08-25 07:12:00,1.54584,1.54584,1.54543,1.54553,32800000.0
2008-08-25 07:13:00,1.54565,1.54573,1.54548,1.54552,40000000.0
2008-08-25 07:14:00,1.54525,1.54538,1.54512,1.54535,32400000.0
2008-08-25 07:15:00,1.54544,1.54545,1.54507,1.54521,38000000.0
2008-08-25 07:16:00,1.54484,1.54512,1.54484,1.54512,15600000.0
2008-08-25 07:17:00,1.54523,1.54538,1.54497,1.54525,36800000.0
2008-08-25 07:18:00,1.54531,1.54539,1.54518,1.54518,22200000.0
2008-08-25 07:19:00,1.54525,1.54525,1.54489,1.54516,46400000.0
2008-08-25 07:20:00,1.54493,1.54522,1.54481,1.54507,48400000.0
2008-08-25 07:21:00,1.54521,1.54521,1.54491,1.54513,32500000.0
2008-08-25 07:22:00,1.54489,1.54489,1.54457,1.5447,50200000.0
2008-08-25 07:23:00,1.54469,1.54488,1.54418,1.54457,50200000.0
2008-08-25 07:24:00,1.54456,1.54495,1.54456,1.54473,33000000.0
2008-08-25 07:25:00,1.54488,1.54489,1.54463,1.54476,44400000.0
2008-08-25 07:26:00,1.54483,1.54523,1.54483,1.54523,44800001.0
2008-08-25 07:27:00,1.54525,1.54525,1.54483,1.54505,17000000.0
2008-08-25 07:28:00,1.54499,1.54503,1.54445,1.54489,36200000.0
2008-08-25 07:29:00,1.54508,1.54508,1.54497,1.54502,42600000.0
2008-08-25 07:30:00,1.54494,1.54498,1.5445,1.54497,31400000.0
2008-08-25 07:31:00,1.54497,1.54549,1.54497,1.54537,17200000.0
2008-08-25 07:32:00,1.54532,1.54558,1.54502,1.54536,64500000.0
2008-08-25 07:33:00,1.54516,1.54534,1.54499,1.54506,24000000.0
2008-08-25 07:34:00,1.54552,1.54586,1.54543,1.54586,66200000.0
2008-08-25 07:35:00,1.54557,1.54575,1.54556,1.54573,28900000.0
2008-08-25 07:36:00,1.54543,1.54578,1.54528,1.54548,28600000.0
2008-08-25 07:37:00,1.54557,1.54618,1.54557,1.54618,42000000.0
2008-08-25 07:38:00,1.54636,1.54703,1.54636,1.5464,40000000.0
2008-08-25 07:39:00,1.54605,1.54632,1.54592,1.54606,22000000.0
2008-08-25 07:40:00,1.54594,1.54598,1.54548,1.54556,36200000.0
2008-08-25 07:41:00,1.54522,1.54535,1.5448,1.5448,32400000.0
2008-08-25 07:42:00,1.54451,1.54479,1.54434,1.54452,66800000.0
2008-08-25 07:43:00,1.54454,1.54482,1.54444,1.54482,57900000.0
2008-08-25 07:44:00,1.54484,1.54488,1.54469,1.54488,37400000.0
2008-08-25 07:45:00,1.54475,1.54475,1.54412,1.54412,12600000.0
2008-08-25 07:46:00,1.54454,1.54475,1.54443,1.54475,35700000.0
2008-08-25 07:47:00,1.54473,1.54536,1.54473,1.54535,39700000.0
2008-08-25 07:48:00,1.54529,1.54548,1.5452,1.54548,24600000.0
2008-08-25 07:49:00,1.54565,1.5459,1.54542,1.54542,36000000.0
2008-08-25 07:50:00,1.54567,1.54573,1.54561,1.54564,32800000.0
2008-08-25 07:51:00,1.54549,1.54565,1.54528,1.54565,33200000.0
2008-08-25 07:52:00,1.54537,1.54537,1.54501,1.54526,26000000.0
2008-08-25 07:53:00,1.54517,1.54551,1.5451,1.54527,31600000.0
2008-08-25 07:54:00,1.54531,1.54542,1.54513,1.54513,28800000.0
2008-08-25 07:55:00,1.54531,1.54531,1.54483,1.54504,49800000.0
2008-08-25 07:56:00,1.54519,1.54525,1.54503,1.54525,49000000.0
2008-08-25 07:57:00,1.54511,1.54517,1.54483,1.54517,36900000.0
2008-08-25 07:58:00,1.54507,1.54527,1.54489,1.54502,66299999.0
2008-08-25 07:59:00,1.54469,1.5453,1.54469,1.54513,34200000.0
2008-08-25 08:00:00,1.54517,1.54558,1.54517,1.54558,41000000.0
2008-08-25 08:01:00,1.54557,1.54583,1.54557,1.54571,41600000.0
2008-08-25 08:02:00,1.54592,1.546,1.54583,1.54593,41100000.0
2008-08-25 08:03:00,1.54598,1.54611,1.54589,1.54603,27600000.0
2008-08-25 08:04:00,1.54598,1.54626,1.54595,1.54602,53200000.0
2008-08-25 08:05:00,1.54613,1.54614,1.54607,1.54609,19600000.0
2008-08-25 08:06:00,1.54605,1.54616,1.54591,1.54591,34600000.0
2008-08-25 08:07:00,1.54572,1.54584,1.54545,1.54584,47100000.0
2008-08-25 08:08:00,1.54567,1.54567,1.54505,1.54505,49000001.0
2008-08-25 08:09:00,1.54457,1.54478,1.54447,1.54478,55000001.0
2008-08-25 08:10:00,1.54475,1.54475,1.54439,1.54439,35600000.0
2008-08-25 08:11:00,1.5446,1.54484,1.5445,1.54484,31000000.0
2008-08-25 08:12:00,1.5448,1.54482,1.54455,1.54471,46500000.0
2008-08-25 08:13:00,1.54449,1.54527,1.54449,1.54518,38600000.0
2008-08-25 08:14:00,1.54521,1.54536,1.54504,1.54535,49800001.0
2008-08-25 08:15:00,1.54546,1.54555,1.54534,1.5455,35200000.0
2008-08-25 08:16:00,1.54529,1.54529,1.54464,1.54505,23400000.0
2008-08-25 08:17:00,1.54511,1.54511,1.54465,1.54465,66100000.0
2008-08-25 08:18:00,1.54475,1.54504,1.54475,1.54504,23000000.0
2008-08-25 08:19:00,1.5449,1.54521,1.54487,1.54518,38000000.0
2008-08-25 08:20:00,1.5452,1.54535,1.545,1.54535,37400000.0
2008-08-25 08:21:00,1.54515,1.54528,1.54492,1.54492,34000000.0
2008-08-25 08:22:00,1.54494,1.54538,1.54494,1.54513,58800001.0
2008-08-25 08:23:00,1.54489,1.54538,1.54489,1.54521,67800001.0
2008-08-25 08:24:00,1.54538,1.54538,1.54485,1.54513,41800000.0
2008-08-25 08:25:00,1.54518,1.54518,1.54467,1.54467,47200000.0
2008-08-25 08:26:00,1.54487,1.54487,1.54435,1.54451,41300000.0
2008-08-25 08:27:00,1.54445,1.5446,1.54427,1.54458,33900000.0
2008-08-25 08:28:00,1.54452,1.54452,1.54419,1.54428,45600000.0
2008-08-25 08:29:00,1.54414,1.54424,1.54397,1.54416,48800000.0
2008-08-25 08:30:00,1.54411,1.54428,1.54384,1.5442,28000000.0
2008-08-25 08:31:00,1.54431,1.5445,1.54414,1.5445,38700000.0
2008-08-25 08:32:00,1.54462,1.5449,1.54445,1.54466,23000000.0
2008-08-25 08:33:00,1.54467,1.54495,1.54463,1.54466,18200000.0
2008-08-25 08:34:00,1.54476,1.54476,1.54443,1.54456,38800000.0
2008-08-25 08:35:00,1.54448,1.54448,1.54412,1.54412,39800000.0
2008-08-25 08:36:00,1.54425,1.54456,1.54401,1.54432,49400000.0
2008-08-25 08:37:00,1.54441,1.54441,1.54418,1.54434,47000001.0
2008-08-25 08:38:00,1.54434,1.54455,1.54429,1.54429,45900000.0
2008-08-25 08:39:00,1.5445,1.54495,1.5444,1.54478,32600000.0
2008-08-25 08:40:00,1.54452,1.54466,1.54422,1.54422,41800000.0
2008-08-25 08:41:00,1.54472,1.54491,1.54467,1.54467,28700000.0
2008-08-25 08:42:00,1.54458,1.54477,1.54437,1.54454,40700000.0
2008-08-25 08:43:00,1.54452,1.54469,1.54436,1.54436,32300000.0
2008-08-25 08:44:00,1.54462,1.54463,1.54436,1.54461,20000000.0
2008-08-25 08:45:00,1.5445,1.54472,1.54443,1.54443,37200000.0
2008-08-25 08:46:00,1.54468,1.54474,1.54451,1.5446,52700000.0
2008-08-25 08:47:00,1.54467,1.54467,1.54432,1.54432,33000000.0
2008-08-25 08:48:00,1.54459,1.54526,1.54459,1.54524,32000000.0
2008-08-25 08:49:00,1.54495,1.54548,1.54495,1.54522,39600000.0
2008-08-25 08:50:00,1.54502,1.5452,1.54495,1.54516,37400000.0
2008-08-25 08:51:00,1.54517,1.54562,1.54517,1.54546,34900000.0
2008-08-25 08:52:00,1.54569,1.54569,1.5451,1.54555,51200001.0
2008-08-25 08:53:00,1.54578,1.54578,1.54534,1.54545,42800000.0
2008-08-25 08:54:00,1.54539,1.54559,1.54509,1.54509,23400000.0
2008-08-25 08:55:00,1.5449,1.54503,1.5446,1.54475,56500000.0
2008-08-25 08:56:00,1.54466,1.54473,1.54432,1.54444,56300000.0
2008-08-25 08:57:00,1.54477,1.54496,1.54476,1.54496,33800000.0
2008-08-25 08:58:00,1.54511,1.54551,1.54476,1.54551,26600000.0
2008-08-25 08:59:00,1.54554,1.54595,1.54535,1.54583,35400000.0
2008-08-25 09:00:00,1.54591,1.54598,1.54564,1.54587,21800000.0
2008-08-25 09:01:00,1.54541,1.54563,1.5454,1.54544,40800000.0
2008-08-25 09:02:00,1.54518,1.54518,1.54474,1.54499,37700000.0
2008-08-25 09:03:00,1.5444,1.54515,1.5444,1.54475,31000000.0
2008-08-25 09:04:00,1.54532,1.54583,1.54532,1.54573,29400000.0
2008-08-25 09:05:00,1.5458,1.54583,1.54537,1.5456,24100000.0
2008-08-25 09:06:00,1.54553,1.54565,1.5454,1.54558,70700000.0
2008-08-25 09:07:00,1.54551,1.54551,1.54514,1.54514,37100000.0
2008-08-25 09:08:00,1.54528,1.54542,1.54518,1.54535,62500000.0
2008-08-25 09:09:00,1.54538,1.54545,1.54515,1.54521,51600000.0
2008-08-25 09:10:00,1.54512,1.54529,1.54507,1.54519,24600000.0
2008-08-25 09:11:00,1.54526,1.54554,1.54505,1.54553,28000000.0
2008-08-25 09:12:00,1.54536,1.54554,1.54528,1.54547,19600000.0
2008-08-25 09:13:00,1.54522,1.5454,1.545,1.54528,21700000.0
2008-08-25 09:14:00,1.54498,1.54541,1.54498,1.54534,33800000.0
2008-08-25 09:15:00,1.54516,1.54535,1.54514,1.54529,29600000.0
2008-08-25 09:16:00,1.54516,1.54544,1.54504,1.5453,40000000.0
2008-08-25 09:17:00,1.54548,1.54556,1.54532,1.54543,30000000.0
2008-08-25 09:18:00,1.54539,1.54546,1.54527,1.54546,31500000.0
2008-08-25 09:19:00,1.54522,1.54545,1.5452,1.5452,29200000.0
2008-08-25 09:20:00,1.54564,1.54612,1.54564,1.54572,27400000.0
2008-08-25 09:21:00,1.54574,1.54576,1.54537,1.54545,30200000.0
2008-08-25 09:22:00,1.54548,1.54568,1.54547,1.54565,37600000.0
2008-08-25 09:23:00,1.54552,1.54567,1.54538,1.54552,52900000.0
2008-08-25 09:24:00,1.54558,1.54562,1.54539,1.54558,18400000.0
2008-08-25 09:25:00,1.54561,1.54571,1.54544,1.54558,23000000.0
2008-08-25 09:26:00,1.5456,1.54587,1.54552,1.54587,37200000.0
2008-08-25 09:27:00,1.54579,1.54585,1.54563,1.54578,32700000.0
2008-08-25 09:28:00,1.54582,1.54588,1.54567,1.54583,35600000.0
2008-08-25 09:29:00,1.54574,1.54582,1.54563,1.54577,33000000.0
2008-08-25 09:30:00,1.54562,1.5458,1.54552,1.54557,41600000.0
2008-08-25 09:31:00,1.54548,1.54557,1.54534,1.54547,32000000.0
2008-08-25 09:32:00,1.54557,1.54558,1.54512,1.54537,43500000.0
2008-08-25 09:33:00,1.54548,1.54567,1.54533,1.54567,35200000.0
2008-08-25 09:34:00,1.54591,1.54633,1.54591,1.54599,23200000.0
2008-08-25 09:35:00,1.54616,1.54632,1.54604,1.54632,37400000.0
2008-08-25 09:36:00,1.54644,1.54647,1.54625,1.54641,29100000.0
2008-08-25 09:37:00,1.54644,1.5466,1.54637,1.54637,43600000.0
2008-08-25 09:38:00,1.54627,1.54645,1.54623,1.54642,50800000.0
2008-08-25 09:39:00,1.54628,1.54655,1.54626,1.54648,38000000.0
2008-08-25 09:40:00,1.54629,1.54642,1.54622,1.54636,65900000.0
2008-08-25 09:41:00,1.54622,1.54622,1.5458,1.54611,48700000.0
2008-08-25 09:42:00,1.54595,1.5462,1.54579,1.54614,38400000.0
2008-08-25 09:43:00,1.54606,1.54624,1.54588,1.54588,40500000.0
2008-08-25 09:44:00,1.54571,1.54605,1.54565,1.54591,43000000.0
2008-08-25 09:45:00,1.54603,1.54603,1.54536,1.54536,23400000.0
2008-08-25 09:46:00,1.54582,1.54582,1.54557,1.54567,42100000.0
2008-08-25 09:47:00,1.5456,1.54575,1.5456,1.54571,34600000.0
2008-08-25 09:48:00,1.54573,1.54593,1.54562,1.54587,29400000.0
2008-08-25 09:49:00,1.54576,1.54589,1.5456,1.54573,40000000.0
2008-08-25 09:50:00,1.54577,1.54596,1.54572,1.54572,42000000.0
2008-08-25 09:51:00,1.54574,1.54586,1.54561,1.54586,42200000.0
2008-08-25 09:52:00,1.54576,1.54586,1.54569,1.5458,27200000.0
2008-08-25 09:53:00,1.54553,1.54577,1.54544,1.54553,33000000.0
2008-08-25 09:54:00,1.54558,1.54573,1.54556,1.54573,29400000.0
2008-08-25 09:55:00,1.54527,1.54548,1.54521,1.54533,38800000.0
2008-08-25 09:56:00,1.54505,1.54532,1.54505,1.54522,29400000.0
2008-08-25 09:57:00,1.54583,1.54601,1.54583,1.54586,88200000.0
2008-08-25 09:58:00,1.54582,1.54615,1.54571,1.54598,39800000.0
2008-08-25 09:59:00,1.54606,1.54618,1.54585,1.54587,33600000.0
2008-08-25 10:00:00,1.54564,1.54564,1.54521,1.54541,47900000.0
2008-08-25 10:01:00,1.54557,1.54568,1.54545,1.54552,54700000.0
2008-08-25 10:02:00,1.54559,1.5457,1.54536,1.54553,47200000.0
2008-08-25 10:03:00,1.54537,1.54548,1.54528,1.54534,21000000.0
2008-08-25 10:04:00,1.54558,1.54558,1.54494,1.54544,37800000.0
2008-08-25 10:05:00,1.54481,1.54533,1.54481,1.54511,18200000.0
2008-08-25 10:06:00,1.54521,1.54533,1.54513,1.54521,26400000.0
2008-08-25 10:07:00,1.54547,1.54556,1.54534,1.54537,37300000.0
2008-08-25 10:08:00,1.54499,1.54533,1.54492,1.54517,30800000.0
2008-08-25 10:09:00,1.54543,1.54543,1.54531,1.54531,16800000.0
2008-08-25 10:10:00,1.54516,1.5452,1.54474,1.54509,48300000.0
2008-08-25 10:11:00,1.54501,1.54501,1.54453,1.54481,51000001.0
2008-08-25 10:12:00,1.54474,1.54512,1.54474,1.54498,36600000.0
2008-08-25 10:13:00,1.54488,1.54488,1.5445,1.54453,61500000.0
2008-08-25 10:14:00,1.54445,1.54451,1.54431,1.54446,30400000.0
2008-08-25 10:15:00,1.54447,1.54464,1.54447,1.54464,41100000.0
2008-08-25 10:16:00,1.54474,1.5448,1.54447,1.54475,54900000.0
2008-08-25 10:17:00,1.54483,1.54492,1.54447,1.54479,44200000.0
2008-08-25 10:18:00,1.54504,1.54504,1.54478,1.5448,69300001.0
2008-08-25 10:19:00,1.54472,1.54481,1.54463,1.54476,49400000.0
2008-08-25 10:20:00,1.54485,1.54485,1.54466,1.54481,22400000.0
2008-08-25 10:21:00,1.5445,1.54485,1.5445,1.54452,55000000.0
2008-08-25 10:22:00,1.54473,1.54485,1.54424,1.54477,26100000.0
2008-08-25 10:23:00,1.54479,1.54505,1.54477,1.54504,46800000.0
2008-08-25 10:24:00,1.54511,1.54513,1.54498,1.54513,29800000.0
2008-08-25 10:25:00,1.54521,1.54535,1.54507,1.54526,19800000.0
2008-08-25 10:26:00,1.54525,1.54536,1.54511,1.54536,44000001.0
2008-08-25 10:27:00,1.54511,1.5453,1.54506,1.54506,49600000.0
2008-08-25 10:28:00,1.54527,1.54527,1.54489,1.54494,20600000.0
2008-08-25 10:29:00,1.54495,1.545,1.54458,1.545,53500000.0
2008-08-25 10:30:00,1.545,1.54525,1.54481,1.54501,47000000.0
2008-08-25 10:31:00,1.54507,1.54527,1.54507,1.54524,41000000.0
2008-08-25 10:32:00,1.54505,1.54527,1.54503,1.54518,34000000.0
2008-08-25 10:33:00,1.54511,1.54535,1.54511,1.54535,57000000.0
2008-08-25 10:34:00,1.54551,1.54551,1.54516,1.54516,47900000.0
2008-08-25 10:35:00,1.54519,1.54526,1.54503,1.54511,22000000.0
2008-08-25 10:36:00,1.54516,1.54533,1.54503,1.54503,39400001.0
2008-08-25 10:37:00,1.54526,1.54553,1.54525,1.54536,43500000.0
2008-08-25 10:38:00,1.5456,1.54579,1.54536,1.54545,45100000.0
2008-08-25 10:39:00,1.54527,1.54559,1.54527,1.54529,41600000.0
2008-08-25 10:40:00,1.54552,1.54552,1.54521,1.54529,30800000.0
2008-08-25 10:41:00,1.54534,1.54551,1.54508,1.54544,61000001.0
2008-08-25 10:42:00,1.54542,1.54557,1.54502,1.54543,45200001.0
2008-08-25 10:43:00,1.54542,1.54577,1.54542,1.54553,39200000.0
2008-08-25 10:44:00,1.54549,1.54578,1.54547,1.54572,29800000.0
2008-08-25 10:45:00,1.54542,1.54572,1.54542,1.54543,49400000.0
2008-08-25 10:46:00,1.54586,1.54586,1.54515,1.54515,41100000.0
2008-08-25 10:47:00,1.54525,1.54528,1.545,1.545,52000000.0
2008-08-25 10:48:00,1.54507,1.54519,1.54502,1.54502,37200001.0
2008-08-25 10:49:00,1.54504,1.54509,1.54469,1.54469,35000000.0
2008-08-25 10:50:00,1.54475,1.54475,1.54446,1.54463,38200000.0
2008-08-25 10:51:00,1.54466,1.54472,1.54448,1.54448,39700000.0
2008-08-25 10:52:00,1.54451,1.54498,1.54451,1.54498,36000000.0
2008-08-25 10:53:00,1.54488,1.54496,1.54467,1.54488,65600002.0
2008-08-25 10:54:00,1.54523,1.54555,1.54481,1.54555,39400001.0
2008-08-25 10:55:00,1.54584,1.54588,1.54557,1.54575,37800000.0
2008-08-25 10:56:00,1.54583,1.54583,1.54561,1.54572,26100000.0
2008-08-25 10:57:00,1.54574,1.54578,1.54563,1.54565,22800000.0
2008-08-25 10:58:00,1.54556,1.54598,1.54556,1.54563,45800000.0
2008-08-25 10:59:00,1.54571,1.54617,1.54571,1.54617,57000000.0
2008-08-25 11:00:00,1.54628,1.54636,1.54611,1.54615,38600001.0
2008-08-25 11:01:00,1.54611,1.54626,1.54608,1.54614,24400000.0
2008-08-25 11:02:00,1.54622,1.54629,1.54604,1.54614,23600000.0
2008-08-25 11:03:00,1.54628,1.54634,1.54617,1.54634,59600001.0
2008-08-25 11:04:00,1.54636,1.54658,1.54612,1.54658,28100000.0
2008-08-25 11:05:00,1.54649,1.54649,1.5463,1.54645,48100000.0
2008-08-25 11:06:00,1.54641,1.54659,1.54634,1.5465,82700000.0
2008-08-25 11:07:00,1.54642,1.5465,1.54625,1.54642,43600000.0
2008-08-25 11:08:00,1.54658,1.54663,1.54637,1.54648,27000000.0
2008-08-25 11:09:00,1.54634,1.5465,1.54629,1.5465,34200000.0
2008-08-25 11:10:00,1.54641,1.54658,1.54628,1.54643,45300000.0
2008-08-25 11:11:00,1.54654,1.54654,1.54604,1.54654,30800000.0
2008-08-25 11:12:00,1.54639,1.5466,1.54628,1.54657,55500000.0
2008-08-25 11:13:00,1.54654,1.54667,1.54636,1.54643,55100000.0
2008-08-25 11:14:00,1.54631,1.54636,1.54595,1.54603,37600000.0
2008-08-25 11:15:00,1.54614,1.54614,1.54594,1.54607,39800000.0
2008-08-25 11:16:00,1.54609,1.5463,1.54609,1.54622,45100000.0
2008-08-25 11:17:00,1.54622,1.54632,1.5462,1.54625,48800000.0
2008-08-25 11:18:00,1.54626,1.5464,1.54577,1.5463,31500000.0
2008-08-25 11:19:00,1.5463,1.5463,1.5462,1.54625,28400000.0
2008-08-25 11:20:00,1.54616,1.54629,1.54616,1.54621,40200000.0
2008-08-25 11:21:00,1.54618,1.54643,1.54609,1.54628,52200000.0
2008-08-25 11:22:00,1.54624,1.54642,1.54607,1.54625,45400000.0
2008-08-25 11:23:00,1.54619,1.54629,1.54595,1.54621,53600001.0
2008-08-25 11:24:00,1.54633,1.54644,1.54623,1.54635,38600000.0
2008-08-25 11:25:00,1.54635,1.54639,1.54602,1.5463,59699999.0
2008-08-25 11:26:00,1.54631,1.54636,1.54617,1.54633,41100000.0
2008-08-25 11:27:00,1.54626,1.54646,1.54593,1.54646,59500001.0
2008-08-25 11:28:00,1.54621,1.54633,1.54615,1.54633,38600000.0
2008-08-25 11:29:00,1.54632,1.54632,1.54614,1.54618,46800000.0
2008-08-25 11:30:00,1.54613,1.54615,1.54561,1.54615,32200000.0
2008-08-25 11:31:00,1.54625,1.54651,1.54623,1.54649,38600000.0
2008-08-25 11:32:00,1.54634,1.54668,1.54633,1.54633,33000000.0
2008-08-25 11:33:00,1.54635,1.54648,1.54623,1.54646,44400000.0
2008-08-25 11:34:00,1.54595,1.54641,1.54581,1.5463,54600000.0
2008-08-25 11:35:00,1.54623,1.54644,1.54623,1.54643,19600000.0
2008-08-25 11:36:00,1.54642,1.54648,1.54628,1.54648,30400000.0
2008-08-25 11:37:00,1.54643,1.54672,1.54642,1.54662,27300000.0
2008-08-25 11:38:00,1.54664,1.54711,1.54664,1.54702,37800000.0
2008-08-25 11:39:00,1.54719,1.54728,1.54705,1.54707,32200000.0
2008-08-25 11:40:00,1.54711,1.54717,1.54683,1.54714,49400000.0
2008-08-25 11:41:00,1.54688,1.54698,1.54685,1.54698,26900000.0
2008-08-25 11:42:00,1.54682,1.54686,1.54651,1.54653,26800000.0
2008-08-25 11:43:00,1.54666,1.54705,1.54666,1.54683,31000000.0
2008-08-25 11:44:00,1.54696,1.54698,1.54672,1.54672,39200001.0
2008-08-25 11:45:00,1.54692,1.54697,1.54661,1.54697,44400000.0
2008-08-25 11:46:00,1.54686,1.54705,1.54685,1.54701,20700000.0
2008-08-25 11:47:00,1.54693,1.54697,1.54674,1.54677,24000000.0
2008-08-25 11:48:00,1.54677,1.54687,1.5466,1.5466,42800000.0
2008-08-25 11:49:00,1.54688,1.54688,1.54653,1.54676,35800000.0
2008-08-25 11:50:00,1.54656,1.54685,1.54641,1.54657,32600000.0
2008-08-25 11:51:00,1.54698,1.54731,1.54678,1.54721,36400000.0
2008-08-25 11:52:00,1.54717,1.5473,1.54703,1.54718,58200001.0
2008-08-25 11:53:00,1.54716,1.54745,1.54696,1.54721,39800000.0
2008-08-25 11:54:00,1.5471,1.54731,1.54682,1.54708,25600000.0
2008-08-25 11:55:00,1.547,1.54722,1.54688,1.54707,38500000.0
2008-08-25 11:56:00,1.54717,1.54722,1.54705,1.5471,40200000.0
2008-08-25 11:57:00,1.5471,1.5472,1.54696,1.54715,28000000.0
2008-08-25 11:58:00,1.54709,1.54709,1.54689,1.54708,38300000.0
2008-08-25 11:59:00,1.54716,1.54716,1.54693,1.54693,25600000.0
2008-08-25 12:00:00,1.54663,1.54688,1.54655,1.54678,35400000.0
2008-08-25 12:01:00,1.54712,1.54725,1.54678,1.5469,20800000.0
2008-08-25 12:02:00,1.54664,1.54681,1.54623,1.54641,31000000.0
2008-08-25 12:03:00,1.54643,1.54655,1.54596,1.54596,37500000.0
2008-08-25 12:04:00,1.54654,1.54745,1.54654,1.54716,40800001.0
2008-08-25 12:05:00,1.54734,1.54734,1.54696,1.54716,29600000.0
2008-08-25 12:06:00,1.54731,1.54766,1.54711,1.54759,48800001.0
2008-08-25 12:07:00,1.5479,1.5479,1.54739,1.54743,31800000.0
2008-08-25 12:08:00,1.54733,1.5477,1.54733,1.54762,31400000.0
2008-08-25 12:09:00,1.54759,1.54771,1.54756,1.54757,24100000.0
2008-08-25 12:10:00,1.54778,1.548,1.54774,1.54784,41800000.0
2008-08-25 12:11:00,1.54788,1.54804,1.54762,1.54765,33100000.0
2008-08-25 12:12:00,1.54772,1.54787,1.54743,1.54771,45300000.0
2008-08-25 12:13:00,1.54779,1.54786,1.54762,1.54775,42600000.0
2008-08-25 12:14:00,1.54725,1.54725,1.54612,1.54612,59000000.0
2008-08-25 12:15:00,1.54628,1.54675,1.54628,1.54675,25800000.0
2008-08-25 12:16:00,1.54651,1.54783,1.54651,1.54747,54700001.0
2008-08-25 12:17:00,1.54748,1.54784,1.54725,1.54762,78300000.0
2008-08-25 12:18:00,1.54757,1.54764,1.54716,1.5476,22600000.0
2008-08-25 12:19:00,1.54714,1.54725,1.54689,1.54703,23200000.0
2008-08-25 12:20:00,1.54667,1.54689,1.54651,1.54679,25600000.0
2008-08-25 12:21:00,1.54692,1.54692,1.54659,1.54668,42600000.0
2008-08-25 12:22:00,1.54682,1.54682,1.54656,1.54671,42000000.0
2008-08-25 12:23:00,1.5465,1.54675,1.54648,1.54655,40800000.0
2008-08-25 12:24:00,1.54626,1.54659,1.54626,1.54638,37400000.0
2008-08-25 12:25:00,1.5464,1.54651,1.54628,1.5463,19000000.0
2008-08-25 12:26:00,1.54628,1.54641,1.54598,1.54637,49400000.0
2008-08-25 12:27:00,1.54634,1.54636,1.54616,1.54629,53200000.0
2008-08-25 12:28:00,1.54631,1.54631,1.54602,1.54602,26000000.0
2008-08-25 12:29:00,1.5459,1.54614,1.54574,1.54604,26000000.0
2008-08-25 12:30:00,1.54591,1.54613,1.54591,1.54603,44600000.0
2008-08-25 12:31:00,1.54597,1.54625,1.54592,1.54592,31800000.0
2008-08-25 12:32:00,1.54603,1.54662,1.54603,1.54648,61400001.0
2008-08-25 12:33:00,1.54655,1.54655,1.54627,1.54635,30700000.0
2008-08-25 12:34:00,1.54624,1.54649,1.54612,1.54625,38200000.0
2008-08-25 12:35:00,1.54637,1.54649,1.54627,1.54647,28200000.0
2008-08-25 12:36:00,1.54664,1.54665,1.5464,1.5466,33600001.0
2008-08-25 12:37:00,1.5466,1.54673,1.54633,1.54633,43400000.0
2008-08-25 12:38:00,1.54645,1.54645,1.54567,1.54574,32700000.0
2008-08-25 12:39:00,1.54574,1.54574,1.54558,1.54559,25800000.0
2008-08-25 12:40:00,1.54538,1.54544,1.5452,1.54527,41800000.0
2008-08-25 12:41:00,1.54504,1.54517,1.54478,1.54493,41400000.0
2008-08-25 12:42:00,1.54512,1.54547,1.54511,1.54542,59200000.0
2008-08-25 12:43:00,1.54559,1.54623,1.54559,1.54623,25300000.0
2008-08-25 12:44:00,1.54632,1.54632,1.54568,1.54592,55600001.0
2008-08-25 12:45:00,1.54577,1.54591,1.54564,1.54583,25400000.0
2008-08-25 12:46:00,1.54584,1.54584,1.54513,1.54523,39400001.0
2008-08-25 12:47:00,1.5451,1.54517,1.54495,1.54501,36200000.0
2008-08-25 12:48:00,1.54495,1.54495,1.54474,1.54475,39800000.0
2008-08-25 12:49:00,1.54473,1.54504,1.54473,1.54504,42000000.0
2008-08-25 12:50:00,1.54529,1.54549,1.5451,1.54533,47500000.0
2008-08-25 12:51:00,1.54538,1.54549,1.54514,1.54514,51600000.0
2008-08-25 12:52:00,1.5452,1.54541,1.54501,1.54516,32500000.0
2008-08-25 12:53:00,1.54511,1.54554,1.54506,1.54554,43100000.0
2008-08-25 12:54:00,1.54509,1.54563,1.54509,1.54529,30600000.0
2008-08-25 12:55:00,1.54521,1.54523,1.545,1.54509,42800000.0
2008-08-25 12:56:00,1.54495,1.54495,1.54436,1.54479,52800000.0
2008-08-25 12:57:00,1.54451,1.54451,1.54322,1.54363,52000001.0
2008-08-25 12:58:00,1.54376,1.54407,1.54373,1.54373,35600000.0
2008-08-25 12:59:00,1.54327,1.54395,1.54327,1.54365,46600000.0
2008-08-25 13:00:00,1.54374,1.54379,1.54341,1.5436,40000000.0
2008-08-25 13:01:00,1.54351,1.54375,1.54351,1.54366,31600000.0
2008-08-25 13:02:00,1.54355,1.54366,1.54345,1.5435,20800000.0
2008-08-25 13:03:00,1.54355,1.54362,1.54334,1.54349,47400000.0
2008-08-25 13:04:00,1.54352,1.54385,1.54351,1.54368,29000000.0
2008-08-25 13:05:00,1.54333,1.54366,1.54312,1.5435,53800000.0
2008-08-25 13:06:00,1.54323,1.54365,1.54323,1.54358,22400000.0
2008-08-25 13:07:00,1.54357,1.54382,1.54343,1.54345,37200000.0
2008-08-25 13:08:00,1.5435,1.54368,1.5435,1.54368,53400001.0
2008-08-25 13:09:00,1.54371,1.54373,1.54343,1.54359,31200000.0
2008-08-25 13:10:00,1.5439,1.54415,1.54385,1.54394,33400000.0
2008-08-25 13:11:00,1.54402,1.54402,1.54331,1.5437,27000000.0
2008-08-25 13:12:00,1.54403,1.54446,1.54403,1.5444,25800000.0
2008-08-25 13:13:00,1.54454,1.54468,1.54433,1.54456,32600000.0
2008-08-25 13:14:00,1.54425,1.54434,1.5435,1.54368,45400001.0
2008-08-25 13:15:00,1.54359,1.54378,1.54356,1.54366,57800001.0
2008-08-25 13:16:00,1.5437,1.54387,1.54361,1.54379,35200000.0
2008-08-25 13:17:00,1.54366,1.54383,1.54324,1.54379,39000000.0
2008-08-25 13:18:00,1.54397,1.54414,1.54391,1.54411,49800000.0
2008-08-25 13:19:00,1.54371,1.54393,1.54354,1.54378,21000000.0
2008-08-25 13:20:00,1.54369,1.54369,1.54307,1.54331,41900000.0
2008-08-25 13:21:00,1.54335,1.54368,1.54326,1.54368,39100000.0
2008-08-25 13:22:00,1.54369,1.54418,1.54369,1.54418,36200000.0
2008-08-25 13:23:00,1.5435,1.54407,1.5435,1.54388,47200000.0
2008-08-25 13:24:00,1.54381,1.54402,1.54381,1.54402,21800000.0
2008-08-25 13:25:00,1.54393,1.54395,1.54363,1.5437,27000000.0
2008-08-25 13:26:00,1.54368,1.54369,1.54338,1.54348,30200000.0
2008-08-25 13:27:00,1.54371,1.54385,1.54368,1.54375,31300000.0
2008-08-25 13:28:00,1.5435,1.5437,1.54324,1.54324,35600001.0
2008-08-25 13:29:00,1.54352,1.54352,1.54287,1.54337,39000000.0
2008-08-25 13:30:00,1.54331,1.54331,1.543,1.54329,52600000.0
2008-08-25 13:31:00,1.54324,1.54324,1.54273,1.54324,35000000.0
2008-08-25 13:32:00,1.54327,1.54333,1.54303,1.54319,468100002.0
2008-08-25 13:33:00,1.54289,1.54299,1.54262,1.54285,561300001.0
2008-08-25 13:34:00,1.5429,1.54307,1.54264,1.54273,527200001.0
2008-08-25 13:35:00,1.54281,1.54281,1.54244,1.54281,471500001.0
2008-08-25 13:36:00,1.54265,1.54299,1.54265,1.5428,156400000.0
2008-08-25 13:37:00,1.54297,1.5431,1.54279,1.54292,583500000.0
2008-08-25 13:38:00,1.54272,1.54291,1.54269,1.54287,335100000.0
2008-08-25 13:39:00,1.54295,1.54306,1.54289,1.54298,237000002.0
2008-08-25 13:40:00,1.54293,1.54335,1.54293,1.54311,407100001.0
2008-08-25 13:41:00,1.54308,1.54316,1.5426,1.54292,378500001.0
2008-08-25 13:42:00,1.54308,1.5434,1.54294,1.54325,625300001.0
2008-08-25 13:43:00,1.5432,1.54329,1.5431,1.54328,194100000.0
2008-08-25 13:44:00,1.54325,1.54347,1.54309,1.54316,383300000.0
2008-08-25 13:45:00,1.54301,1.54304,1.54284,1.54294,238199999.0
2008-08-25 13:46:00,1.54308,1.54322,1.54292,1.54292,145200000.0
2008-08-25 13:47:00,1.54295,1.54327,1.54295,1.54313,223100000.0
2008-08-25 13:48:00,1.54314,1.54314,1.54296,1.54313,128900000.0
2008-08-25 13:49:00,1.54307,1.54316,1.5429,1.54305,232900000.0
2008-08-25 13:50:00,1.54318,1.54362,1.54318,1.5433,188200001.0
2008-08-25 13:51:00,1.5433,1.54368,1.54316,1.54316,394100001.0
2008-08-25 13:52:00,1.54304,1.54339,1.54294,1.54299,288500001.0
2008-08-25 13:53:00,1.54283,1.54316,1.54282,1.54299,299800000.0
2008-08-25 13:54:00,1.54283,1.54309,1.54268,1.54268,377900001.0
2008-08-25 13:55:00,1.54287,1.54306,1.54275,1.54297,414500001.0
2008-08-25 13:56:00,1.54292,1.54292,1.54241,1.54262,425500000.0
2008-08-25 13:57:00,1.54266,1.54291,1.54266,1.54283,338300000.0
2008-08-25 13:58:00,1.54277,1.54288,1.54269,1.54276,383900001.0
2008-08-25 13:59:00,1.54274,1.54292,1.54272,1.5428,276400000.0
2008-08-25 14:00:00,1.54287,1.54332,1.54277,1.54277,416100000.0
2008-08-25 14:01:00,1.54296,1.54306,1.54266,1.54296,227000000.0
2008-08-25 14:02:00,1.54309,1.54324,1.54297,1.54301,340400001.0
2008-08-25 14:03:00,1.54316,1.54319,1.54295,1.54306,409700000.0
2008-08-25 14:04:00,1.54307,1.54337,1.54305,1.54322,323800001.0
2008-08-25 14:05:00,1.54306,1.54335,1.54292,1.54305,367900001.0
2008-08-25 14:06:00,1.54297,1.54328,1.54271,1.54271,488199999.0
2008-08-25 14:07:00,1.54265,1.54265,1.54221,1.54248,461900001.0
2008-08-25 14:08:00,1.54247,1.54249,1.54202,1.54211,267700000.0
2008-08-25 14:09:00,1.54209,1.54229,1.54192,1.5421,260400000.0
2008-08-25 14:10:00,1.54225,1.54273,1.54225,1.54252,184100000.0
2008-08-25 14:11:00,1.54253,1.54288,1.54233,1.54288,190400000.0
2008-08-25 14:12:00,1.54287,1.54287,1.54221,1.54221,488200001.0
2008-08-25 14:13:00,1.54212,1.54234,1.54191,1.54208,401800000.0
2008-08-25 14:14:00,1.54198,1.54221,1.54173,1.5421,505800002.0
2008-08-25 14:15:00,1.54217,1.54249,1.54204,1.54218,231800000.0
2008-08-25 14:16:00,1.54226,1.54234,1.54219,1.54229,114500000.0
2008-08-25 14:17:00,1.54244,1.54272,1.54234,1.54234,177100000.0
2008-08-25 14:18:00,1.54249,1.54275,1.54247,1.54272,319700001.0
2008-08-25 14:19:00,1.54259,1.54315,1.54259,1.54315,396700001.0
2008-08-25 14:20:00,1.54328,1.54354,1.54327,1.54337,298100000.0
2008-08-25 14:21:00,1.54346,1.54401,1.54346,1.54401,358100001.0
2008-08-25 14:22:00,1.54413,1.54447,1.54385,1.5439,519500001.0
2008-08-25 14:23:00,1.54386,1.54409,1.54368,1.54383,505300001.0
2008-08-25 14:24:00,1.54399,1.54477,1.54393,1.54477,337700001.0
2008-08-25 14:25:00,1.54486,1.54526,1.5447,1.54488,301200001.0
2008-08-25 14:26:00,1.54489,1.54508,1.54469,1.54469,467200001.0
2008-08-25 14:27:00,1.54449,1.54463,1.54442,1.54455,227500001.0
2008-08-25 14:28:00,1.54447,1.54456,1.54404,1.54407,498499999.0
2008-08-25 14:29:00,1.54416,1.54442,1.54401,1.54431,558300000.0
2008-08-25 14:30:00,1.54423,1.54445,1.5441,1.54436,661000002.0
2008-08-25 14:31:00,1.54454,1.54501,1.5445,1.54476,484100002.0
2008-08-25 14:32:00,1.54471,1.54489,1.54464,1.54464,317500000.0
2008-08-25 14:33:00,1.54471,1.5449,1.54465,1.5449,242600001.0
2008-08-25 14:34:00,1.5447,1.54489,1.54457,1.54466,144900000.0
2008-08-25 14:35:00,1.54472,1.54487,1.54469,1.54487,251500000.0
2008-08-25 14:36:00,1.54496,1.54584,1.54496,1.54548,296200001.0
2008-08-25 14:37:00,1.54566,1.54616,1.54554,1.54596,240600001.0
2008-08-25 14:38:00,1.54606,1.54667,1.54606,1.54665,190200000.0
2008-08-25 14:39:00,1.54669,1.54677,1.54639,1.54662,213000000.0
2008-08-25 14:40:00,1.54663,1.54684,1.54627,1.5463,306000000.0
2008-08-25 14:41:00,1.54627,1.54661,1.5462,1.54635,310100000.0
2008-08-25 14:42:00,1.5464,1.54681,1.54614,1.54677,108300000.0
2008-08-25 14:43:00,1.54676,1.54716,1.54676,1.54707,107500000.0
2008-08-25 14:44:00,1.54708,1.54721,1.5465,1.54681,424400000.0
2008-08-25 14:45:00,1.54684,1.54703,1.54663,1.54663,371500000.0
2008-08-25 14:46:00,1.54655,1.54663,1.54638,1.54638,418500002.0
2008-08-25 14:47:00,1.54639,1.54661,1.54616,1.54631,292200000.0
2008-08-25 14:48:00,1.54617,1.54617,1.54565,1.54579,368600002.0
2008-08-25 14:49:00,1.54573,1.54636,1.54573,1.54635,125600000.0
2008-08-25 14:50:00,1.54643,1.54694,1.54628,1.54628,292500001.0
2008-08-25 14:51:00,1.54635,1.54646,1.54613,1.54636,152600000.0
2008-08-25 14:52:00,1.54628,1.54647,1.54619,1.54645,358600000.0
2008-08-25 14:53:00,1.5465,1.54656,1.54616,1.54646,408200001.0
2008-08-25 14:54:00,1.54632,1.54654,1.54599,1.54654,119300000.0
2008-08-25 14:55:00,1.54651,1.54667,1.54631,1.54667,260100001.0
2008-08-25 14:56:00,1.5467,1.54681,1.5464,1.5467,464300001.0
2008-08-25 14:57:00,1.54669,1.54694,1.54646,1.54656,370500001.0
2008-08-25 14:58:00,1.54667,1.54702,1.54665,1.54665,320000001.0
2008-08-25 14:59:00,1.54663,1.54702,1.54649,1.54677,235100000.0
2008-08-25 15:00:00,1.54689,1.54715,1.54665,1.54685,742300001.0
2008-08-25 15:01:00,1.54682,1.54702,1.54679,1.54698,340500000.0
2008-08-25 15:02:00,1.54647,1.54676,1.54621,1.54632,621900000.0
2008-08-25 15:03:00,1.54634,1.54659,1.54612,1.54645,446300001.0
2008-08-25 15:04:00,1.5463,1.54637,1.54594,1.5462,462800002.0
2008-08-25 15:05:00,1.54614,1.54629,1.54583,1.54595,373600002.0
2008-08-25 15:06:00,1.54604,1.54613,1.54588,1.54594,277900000.0
2008-08-25 15:07:00,1.54594,1.54622,1.5457,1.54582,342300001.0
2008-08-25 15:08:00,1.54581,1.54605,1.54558,1.54584,411599999.0
2008-08-25 15:09:00,1.54591,1.54617,1.54587,1.54607,452400000.0
2008-08-25 15:10:00,1.54616,1.54629,1.54596,1.54629,498000000.0
2008-08-25 15:11:00,1.54621,1.54659,1.5462,1.54636,480100001.0
2008-08-25 15:12:00,1.54636,1.5466,1.54591,1.54596,339900001.0
2008-08-25 15:13:00,1.54594,1.54634,1.5459,1.54632,440800000.0
2008-08-25 15:14:00,1.54636,1.54652,1.54612,1.54636,440300000.0
2008-08-25 15:15:00,1.54639,1.54703,1.54639,1.5469,376400002.0
2008-08-25 15:16:00,1.5468,1.54736,1.54648,1.54675,485200001.0
2008-08-25 15:17:00,1.54683,1.54688,1.54642,1.54659,341800000.0
2008-08-25 15:18:00,1.54653,1.54663,1.54619,1.54619,295600000.0
2008-08-25 15:19:00,1.54629,1.54666,1.54629,1.54635,506600002.0
2008-08-25 15:20:00,1.54605,1.54627,1.54597,1.54624,429000001.0
2008-08-25 15:21:00,1.54627,1.54641,1.54613,1.54625,736100001.0
2008-08-25 15:22:00,1.54625,1.54655,1.54625,1.54639,522500003.0
2008-08-25 15:23:00,1.54639,1.54653,1.54616,1.54636,413300000.0
2008-08-25 15:24:00,1.54655,1.54663,1.54611,1.54621,593200000.0
2008-08-25 15:25:00,1.54634,1.54667,1.54618,1.54632,590000000.0
2008-08-25 15:26:00,1.54637,1.54669,1.54637,1.54669,725400004.0
2008-08-25 15:27:00,1.54687,1.54714,1.54671,1.54678,634600001.0
2008-08-25 15:28:00,1.54672,1.54707,1.54663,1.54689,664700002.0
2008-08-25 15:29:00,1.54697,1.54723,1.54668,1.54671,613700003.0
2008-08-25 15:30:00,1.54677,1.54739,1.54674,1.54726,755200000.0
2008-08-25 15:31:00,1.54765,1.54767,1.54731,1.54748,457100000.0
2008-08-25 15:32:00,1.54745,1.54761,1.54723,1.54742,434100000.0
2008-08-25 15:33:00,1.54724,1.54727,1.54657,1.54669,470700001.0
2008-08-25 15:34:00,1.54688,1.54718,1.54668,1.54676,414500000.0
2008-08-25 15:35:00,1.54682,1.54751,1.54672,1.54721,586300000.0
2008-08-25 15:36:00,1.5474,1.5474,1.54715,1.54728,374300000.0
2008-08-25 15:37:00,1.54717,1.54736,1.54692,1.54714,273500000.0
2008-08-25 15:38:00,1.5471,1.54741,1.54685,1.547,376000002.0
2008-08-25 15:39:00,1.54712,1.54732,1.54703,1.54718,419100003.0
2008-08-25 15:40:00,1.54732,1.5483,1.54732,1.5479,471200001.0
2008-08-25 15:41:00,1.54794,1.5482,1.5478,1.54814,293800000.0
2008-08-25 15:42:00,1.54823,1.54844,1.54811,1.54832,193500000.0
2008-08-25 15:43:00,1.54818,1.54841,1.54807,1.54841,404600001.0
2008-08-25 15:44:00,1.54853,1.54884,1.54845,1.54863,250100000.0
2008-08-25 15:45:00,1.54877,1.54915,1.54872,1.54915,580200001.0
2008-08-25 15:46:00,1.54947,1.54982,1.54909,1.54949,475900000.0
2008-08-25 15:47:00,1.54958,1.54985,1.54906,1.54914,220500000.0
2008-08-25 15:48:00,1.54929,1.55004,1.54895,1.54941,332300000.0
2008-08-25 15:49:00,1.54905,1.54947,1.54844,1.54903,354300001.0
2008-08-25 15:50:00,1.54897,1.54949,1.5486,1.54917,387400000.0
2008-08-25 15:51:00,1.54903,1.54949,1.54874,1.54932,503100001.0
2008-08-25 15:52:00,1.54948,1.55062,1.54837,1.54917,314600000.0
2008-08-25 15:53:00,1.54897,1.5492,1.5485,1.54877,453700001.0
2008-08-25 15:54:00,1.54886,1.5494,1.54856,1.54929,348600000.0
2008-08-25 15:55:00,1.54922,1.54975,1.54893,1.54944,346700000.0
2008-08-25 15:56:00,1.5496,1.5496,1.54921,1.54921,347100002.0
2008-08-25 15:57:00,1.54938,1.54967,1.54937,1.54954,404900001.0
2008-08-25 15:58:00,1.54944,1.54944,1.54912,1.54929,476800000.0
2008-08-25 15:59:00,1.54922,1.5495,1.54871,1.54895,526900002.0
2008-08-25 16:00:00,1.54875,1.54883,1.54791,1.54796,427900000.0
2008-08-25 16:01:00,1.54795,1.54895,1.54784,1.54893,430000001.0
2008-08-25 16:02:00,1.54885,1.54925,1.54833,1.54867,576500001.0
2008-08-25 16:03:00,1.54817,1.54834,1.54772,1.54803,431700000.0
2008-08-25 16:04:00,1.54799,1.5483,1.54765,1.54798,439800000.0
2008-08-25 16:05:00,1.548,1.54813,1.54777,1.548,358300001.0
2008-08-25 16:06:00,1.54783,1.54792,1.54758,1.54758,173500000.0
2008-08-25 16:07:00,1.54753,1.54775,1.54739,1.5477,209200000.0
2008-08-25 16:08:00,1.54737,1.54781,1.54737,1.54765,173200000.0
2008-08-25 16:09:00,1.54756,1.54771,1.54738,1.54754,342600001.0
2008-08-25 16:10:00,1.54759,1.54796,1.54743,1.54761,422600000.0
2008-08-25 16:11:00,1.54769,1.54813,1.54761,1.54804,594300001.0
2008-08-25 16:12:00,1.54823,1.54842,1.54806,1.54842,400000000.0
2008-08-25 16:13:00,1.54837,1.54863,1.54804,1.54828,476000000.0
2008-08-25 16:14:00,1.54823,1.54847,1.54819,1.54823,610900002.0
2008-08-25 16:15:00,1.54837,1.54863,1.548,1.54829,691500003.0
2008-08-25 16:16:00,1.54827,1.54833,1.54787,1.548,512900000.0
2008-08-25 16:17:00,1.548,1.54813,1.54776,1.54785,504400000.0
2008-08-25 16:18:00,1.54777,1.54827,1.54776,1.54784,761200000.0
2008-08-25 16:19:00,1.54786,1.54794,1.54756,1.54771,785900002.0
2008-08-25 16:20:00,1.54761,1.54797,1.54757,1.54794,614700000.0
2008-08-25 16:21:00,1.54793,1.54813,1.54765,1.54772,510000000.0
2008-08-25 16:22:00,1.54766,1.54813,1.54764,1.54804,493000001.0
2008-08-25 16:23:00,1.54804,1.54847,1.54804,1.54834,492400000.0
2008-08-25 16:24:00,1.54836,1.54873,1.54833,1.54848,552900000.0
2008-08-25 16:25:00,1.54822,1.54856,1.54788,1.54814,658100003.0
2008-08-25 16:26:00,1.54815,1.54824,1.54761,1.54778,496700002.0
2008-08-25 16:27:00,1.54779,1.54796,1.5475,1.5475,410500000.0
2008-08-25 16:28:00,1.54739,1.54775,1.54722,1.54724,552900001.0
2008-08-25 16:29:00,1.54721,1.54738,1.5471,1.54727,463300001.0
2008-08-25 16:30:00,1.54708,1.54727,1.54693,1.54705,468400001.0
2008-08-25 16:31:00,1.54687,1.54715,1.54681,1.54694,418600001.0
2008-08-25 16:32:00,1.54701,1.54717,1.54639,1.54673,557200001.0
2008-08-25 16:33:00,1.5467,1.54695,1.54652,1.54685,545400000.0
2008-08-25 16:34:00,1.5471,1.54745,1.54677,1.54739,418900000.0
2008-08-25 16:35:00,1.54712,1.54721,1.54694,1.54718,454900001.0
2008-08-25 16:36:00,1.54733,1.54757,1.54688,1.54726,397600001.0
2008-08-25 16:37:00,1.54731,1.54783,1.54718,1.54761,520100001.0
2008-08-25 16:38:00,1.54768,1.54804,1.54761,1.54782,595900003.0
2008-08-25 16:39:00,1.54804,1.54812,1.5477,1.54773,649900004.0
2008-08-25 16:40:00,1.54784,1.54795,1.54768,1.54774,368700001.0
2008-08-25 16:41:00,1.5477,1.54786,1.54742,1.54767,313100000.0
2008-08-25 16:42:00,1.54769,1.54786,1.54752,1.54755,408200000.0
2008-08-25 16:43:00,1.5475,1.54771,1.54734,1.54753,431400000.0
2008-08-25 16:44:00,1.54754,1.54781,1.5475,1.54765,478599999.0
2008-08-25 16:45:00,1.54768,1.548,1.54754,1.54795,471000000.0
2008-08-25 16:46:00,1.54802,1.54822,1.54788,1.5481,432500000.0
2008-08-25 16:47:00,1.54804,1.54811,1.54774,1.54794,527600000.0
2008-08-25 16:48:00,1.548,1.54827,1.54788,1.54789,573000002.0
2008-08-25 16:49:00,1.54781,1.54811,1.54781,1.54786,406900001.0
2008-08-25 16:50:00,1.54787,1.54823,1.54787,1.54807,376900001.0
2008-08-25 16:51:00,1.54814,1.5484,1.54814,1.54828,302800000.0
2008-08-25 16:52:00,1.54815,1.54843,1.54808,1.54818,228700001.0
2008-08-25 16:53:00,1.54818,1.54834,1.548,1.54811,586000001.0
2008-08-25 16:54:00,1.54828,1.54858,1.54811,1.54845,470700000.0
2008-08-25 16:55:00,1.54841,1.54865,1.54828,1.54865,623499999.0
2008-08-25 16:56:00,1.54861,1.54861,1.5481,1.54821,281000003.0
2008-08-25 16:57:00,1.54825,1.54837,1.54811,1.54814,480400000.0
2008-08-25 16:58:00,1.54819,1.54834,1.54796,1.54805,591400002.0
2008-08-25 16:59:00,1.54799,1.54823,1.54759,1.54759,504100001.0
2008-08-25 17:00:00,1.54748,1.54779,1.54723,1.54762,809600003.0
2008-08-25 17:01:00,1.54779,1.54813,1.54755,1.54778,444900001.0
2008-08-25 17:02:00,1.54789,1.54791,1.54759,1.54784,341400001.0
2008-08-25 17:03:00,1.54788,1.54815,1.54777,1.54813,542600005.0
2008-08-25 17:04:00,1.54804,1.54804,1.54765,1.54765,512600000.0
2008-08-25 17:05:00,1.54757,1.54778,1.54745,1.54751,420100000.0
2008-08-25 17:06:00,1.54736,1.54755,1.54725,1.54755,375700002.0
2008-08-25 17:07:00,1.54773,1.54803,1.54746,1.54765,380200001.0
2008-08-25 17:08:00,1.5476,1.54775,1.5472,1.5472,452300003.0
2008-08-25 17:09:00,1.5472,1.54777,1.54693,1.54732,548799999.0
2008-08-25 17:10:00,1.54748,1.54787,1.54742,1.54764,389500001.0
2008-08-25 17:11:00,1.54762,1.54765,1.54685,1.54687,483300002.0
2008-08-25 17:12:00,1.54677,1.54677,1.54639,1.54642,349700000.0
2008-08-25 17:13:00,1.54623,1.54639,1.54595,1.54612,366700001.0
2008-08-25 17:14:00,1.54622,1.54647,1.54611,1.54625,517600002.0
2008-08-25 17:15:00,1.5463,1.54665,1.54611,1.54622,573300000.0
2008-08-25 17:16:00,1.54614,1.54659,1.54614,1.54647,463200002.0
2008-08-25 17:17:00,1.54653,1.54658,1.54633,1.54643,436900001.0
2008-08-25 17:18:00,1.54649,1.54666,1.54631,1.54655,638400001.0
2008-08-25 17:19:00,1.54669,1.5471,1.54668,1.5471,307200000.0
2008-08-25 17:20:00,1.54718,1.54727,1.54699,1.54708,447800003.0
2008-08-25 17:21:00,1.54715,1.54757,1.54715,1.54726,421300001.0
2008-08-25 17:22:00,1.54741,1.54755,1.54728,1.54745,604800003.0
2008-08-25 17:23:00,1.54738,1.5475,1.54692,1.54692,501500000.0
2008-08-25 17:24:00,1.54686,1.5474,1.54686,1.5471,466000001.0
2008-08-25 17:25:00,1.54719,1.54772,1.54715,1.5474,428300000.0
2008-08-25 17:26:00,1.54731,1.54731,1.54662,1.54694,506200001.0
2008-08-25 17:27:00,1.54679,1.54716,1.54639,1.54639,538400000.0
2008-08-25 17:28:00,1.54638,1.54658,1.54623,1.54638,554900001.0
2008-08-25 17:29:00,1.54633,1.5465,1.54616,1.54635,709500004.0
2008-08-25 17:30:00,1.54638,1.54655,1.54619,1.54645,473600000.0
2008-08-25 17:31:00,1.54643,1.54674,1.54633,1.54663,651600000.0
2008-08-25 17:32:00,1.54688,1.54728,1.54688,1.54719,475300002.0
2008-08-25 17:33:00,1.54715,1.54737,1.54684,1.54684,506800001.0
2008-08-25 17:34:00,1.54671,1.54671,1.54611,1.54619,423100000.0
2008-08-25 17:35:00,1.54624,1.54691,1.54624,1.54675,367100000.0
2008-08-25 17:36:00,1.54688,1.54736,1.54688,1.54726,557500000.0
2008-08-25 17:37:00,1.54747,1.54786,1.54747,1.54785,388600000.0
2008-08-25 17:38:00,1.54801,1.5481,1.54782,1.54801,388299998.0
2008-08-25 17:39:00,1.54803,1.54803,1.54762,1.54785,514400001.0
2008-08-25 17:40:00,1.54791,1.54809,1.54748,1.54757,333900001.0
2008-08-25 17:41:00,1.54767,1.54803,1.54767,1.54796,413300000.0
2008-08-25 17:42:00,1.54807,1.54818,1.54758,1.54807,278000000.0
2008-08-25 17:43:00,1.54808,1.54825,1.54799,1.54812,453900001.0
2008-08-25 17:44:00,1.54803,1.54834,1.54803,1.54831,411700001.0
2008-08-25 17:45:00,1.54842,1.54873,1.54839,1.54864,635200000.0
2008-08-25 17:46:00,1.54879,1.54908,1.54875,1.54891,557700001.0
2008-08-25 17:47:00,1.54894,1.54914,1.54858,1.54871,434200000.0
2008-08-25 17:48:00,1.54893,1.54901,1.54852,1.54901,378399999.0
2008-08-25 17:49:00,1.54906,1.54914,1.54865,1.54914,348900001.0
2008-08-25 17:50:00,1.54958,1.55035,1.54958,1.54999,495000000.0
2008-08-25 17:51:00,1.54994,1.55,1.54956,1.5496,552100000.0
2008-08-25 17:52:00,1.54948,1.54964,1.54907,1.5492,477500001.0
2008-08-25 17:53:00,1.54906,1.54931,1.54888,1.54906,493500000.0
2008-08-25 17:54:00,1.54912,1.54935,1.54899,1.54901,428400003.0
2008-08-25 17:55:00,1.54904,1.54927,1.54877,1.54903,430300000.0
2008-08-25 17:56:00,1.54876,1.54899,1.54859,1.54862,448900000.0
2008-08-25 17:57:00,1.54859,1.5488,1.5484,1.54874,607400001.0
2008-08-25 17:58:00,1.54857,1.54873,1.54798,1.5482,676700002.0
2008-08-25 17:59:00,1.5482,1.54874,1.5482,1.54868,316900001.0
2008-08-25 18:00:00,1.54853,1.54869,1.54798,1.54836,702100002.0
2008-08-25 18:01:00,1.54827,1.54841,1.54798,1.54803,875800000.0
2008-08-25 18:02:00,1.54795,1.54821,1.54792,1.54809,546899999.0
2008-08-25 18:03:00,1.54824,1.54843,1.54806,1.54814,376800002.0
2008-08-25 18:04:00,1.54801,1.54815,1.54764,1.5479,563000002.0
2008-08-25 18:05:00,1.5482,1.54845,1.54808,1.54842,599900001.0
2008-08-25 18:06:00,1.54859,1.54895,1.54855,1.54875,356200003.0
2008-08-25 18:07:00,1.54892,1.54966,1.54881,1.54966,459600000.0
2008-08-25 18:08:00,1.54982,1.55005,1.5495,1.5499,459300001.0
2008-08-25 18:09:00,1.54976,1.55007,1.54967,1.54981,428000000.0
2008-08-25 18:10:00,1.5497,1.54992,1.54949,1.54969,548300000.0
2008-08-25 18:11:00,1.5494,1.54944,1.54864,1.54864,299200000.0
2008-08-25 18:12:00,1.54879,1.54912,1.54862,1.5487,423500003.0
2008-08-25 18:13:00,1.54865,1.54874,1.54853,1.54853,312400000.0
2008-08-25 18:14:00,1.54842,1.54858,1.54821,1.54831,551900002.0
2008-08-25 18:15:00,1.54837,1.54857,1.54823,1.54855,520800001.0
2008-08-25 18:16:00,1.54861,1.54883,1.54861,1.54878,289300000.0
2008-08-25 18:17:00,1.54885,1.5492,1.5488,1.549,447600002.0
2008-08-25 18:18:00,1.54923,1.54956,1.54907,1.54926,461300000.0
2008-08-25 18:19:00,1.54931,1.54947,1.54922,1.54929,360500001.0
2008-08-25 18:20:00,1.54926,1.54937,1.54902,1.54905,392399999.0
2008-08-25 18:21:00,1.54899,1.54932,1.54899,1.54911,392000002.0
2008-08-25 18:22:00,1.54919,1.54956,1.54918,1.54935,414200000.0
2008-08-25 18:23:00,1.54931,1.54963,1.5493,1.54954,422600000.0
2008-08-25 18:24:00,1.54947,1.54958,1.54926,1.54929,285800000.0
2008-08-25 18:25:00,1.5495,1.54994,1.54929,1.54965,523000001.0
2008-08-25 18:26:00,1.54971,1.55021,1.54968,1.55013,270000000.0
2008-08-25 18:27:00,1.55016,1.55018,1.54975,1.54986,388700001.0
2008-08-25 18:28:00,1.54983,1.55003,1.54958,1.54963,443600003.0
2008-08-25 18:29:00,1.54953,1.54982,1.54937,1.54972,729200003.0
2008-08-25 18:30:00,1.54993,1.54993,1.54945,1.54973,434700001.0
2008-08-25 18:31:00,1.55002,1.55045,1.55002,1.55045,468800000.0
2008-08-25 18:32:00,1.55034,1.55095,1.55034,1.55082,327400001.0
2008-08-25 18:33:00,1.55091,1.55165,1.55091,1.55122,576100001.0
2008-08-25 18:34:00,1.55133,1.55166,1.55133,1.55156,384200000.0
2008-08-25 18:35:00,1.55139,1.5516,1.5507,1.55071,323900001.0
2008-08-25 18:36:00,1.55074,1.55096,1.5507,1.55075,348200000.0
2008-08-25 18:37:00,1.55071,1.55095,1.55064,1.55068,306000000.0
2008-08-25 18:38:00,1.55066,1.55088,1.55062,1.55079,329100002.0
2008-08-25 18:39:00,1.55088,1.55119,1.55078,1.55109,212400000.0
2008-08-25 18:40:00,1.5513,1.55243,1.5513,1.55223,586400000.0
2008-08-25 18:41:00,1.55191,1.55199,1.55139,1.55139,178200000.0
2008-08-25 18:42:00,1.5511,1.55134,1.55088,1.55134,551700002.0
2008-08-25 18:43:00,1.55143,1.55168,1.55129,1.5514,509600000.0
2008-08-25 18:44:00,1.55148,1.55148,1.55119,1.5514,411900000.0
2008-08-25 18:45:00,1.55152,1.5516,1.55133,1.55151,368500000.0
2008-08-25 18:46:00,1.55158,1.55179,1.55143,1.55144,502600000.0
2008-08-25 18:47:00,1.55127,1.55135,1.55091,1.55129,531300002.0
2008-08-25 18:48:00,1.55126,1.55165,1.55108,1.55126,572900001.0
2008-08-25 18:49:00,1.55136,1.55167,1.55129,1.55154,329500000.0
2008-08-25 18:50:00,1.55156,1.55156,1.55127,1.55127,277600002.0
2008-08-25 18:51:00,1.551,1.55152,1.551,1.55152,250500000.0
2008-08-25 18:52:00,1.55169,1.55215,1.55166,1.55199,348100001.0
2008-08-25 18:53:00,1.55203,1.55226,1.55177,1.55195,651900000.0
2008-08-25 18:54:00,1.55205,1.55209,1.55176,1.55188,651900001.0
2008-08-25 18:55:00,1.55207,1.55215,1.55167,1.55175,644900004.0
2008-08-25 18:56:00,1.55174,1.55195,1.55166,1.55193,631100001.0
2008-08-25 18:57:00,1.55181,1.5521,1.55158,1.55158,712700002.0
2008-08-25 18:58:00,1.55186,1.55205,1.55168,1.55174,380800000.0
2008-08-25 18:59:00,1.55179,1.55201,1.55166,1.55181,447000001.0
2008-08-25 19:00:00,1.55182,1.55194,1.55165,1.55165,278800001.0
2008-08-25 19:01:00,1.55156,1.55174,1.55119,1.5516,440300000.0
2008-08-25 19:02:00,1.55153,1.55168,1.55123,1.5514,486500001.0
2008-08-25 19:03:00,1.55136,1.55146,1.55077,1.551,523200000.0
2008-08-25 19:04:00,1.55087,1.55119,1.5505,1.55119,611400002.0
2008-08-25 19:05:00,1.55115,1.55115,1.55048,1.55067,729000001.0
2008-08-25 19:06:00,1.55058,1.5509,1.55043,1.55055,525900002.0
2008-08-25 19:07:00,1.55075,1.55145,1.55053,1.55145,549700001.0
2008-08-25 19:08:00,1.55134,1.55156,1.55107,1.55152,552000001.0
2008-08-25 19:09:00,1.55153,1.55177,1.55137,1.55159,482200002.0
2008-08-25 19:10:00,1.55169,1.55214,1.55154,1.55207,468100001.0
2008-08-25 19:11:00,1.55207,1.55216,1.55138,1.55138,346399999.0
2008-08-25 19:12:00,1.55129,1.55147,1.5512,1.55123,591300000.0
2008-08-25 19:13:00,1.55117,1.55131,1.55086,1.55099,762700000.0
2008-08-25 19:14:00,1.551,1.55117,1.55086,1.55113,663300000.0
2008-08-25 19:15:00,1.55084,1.55099,1.55068,1.55084,480800000.0
2008-08-25 19:16:00,1.55079,1.55107,1.55072,1.55094,306400000.0
2008-08-25 19:17:00,1.55101,1.5511,1.55075,1.55091,490800001.0
2008-08-25 19:18:00,1.55109,1.55113,1.55072,1.55072,457000002.0
2008-08-25 19:19:00,1.5507,1.5512,1.5507,1.55095,353900000.0
2008-08-25 19:20:00,1.55098,1.55105,1.55063,1.55094,550800000.0
2008-08-25 19:21:00,1.55106,1.55111,1.55075,1.55075,352400000.0
2008-08-25 19:22:00,1.5507,1.55102,1.5507,1.55086,359600003.0
2008-08-25 19:23:00,1.55081,1.55094,1.5505,1.55057,364900001.0
2008-08-25 19:24:00,1.55059,1.55071,1.55041,1.55041,507900001.0
2008-08-25 19:25:00,1.5501,1.55033,1.54976,1.5501,594400000.0
2008-08-25 19:26:00,1.5501,1.55017,1.54993,1.55003,191500000.0
2008-08-25 19:27:00,1.55002,1.55016,1.54979,1.54994,235000000.0
2008-08-25 19:28:00,1.55007,1.5501,1.54982,1.54987,260900001.0
2008-08-25 19:29:00,1.54982,1.54987,1.54955,1.54962,391600001.0
2008-08-25 19:30:00,1.54957,1.54972,1.54933,1.5497,444700002.0
2008-08-25 19:31:00,1.54966,1.54979,1.54934,1.54949,532900001.0
2008-08-25 19:32:00,1.5495,1.54963,1.54928,1.54938,376000001.0
2008-08-25 19:33:00,1.54933,1.54933,1.54869,1.54871,316100002.0
2008-08-25 19:34:00,1.54868,1.54904,1.54863,1.54877,545300000.0
2008-08-25 19:35:00,1.54889,1.54915,1.54874,1.54887,407700001.0
2008-08-25 19:36:00,1.54896,1.54939,1.54871,1.54883,242300000.0
2008-08-25 19:37:00,1.54884,1.54898,1.54855,1.54898,284400000.0
2008-08-25 19:38:00,1.54896,1.54908,1.54871,1.54871,499200002.0
2008-08-25 19:39:00,1.54876,1.54916,1.54854,1.54875,286100002.0
2008-08-25 19:40:00,1.54879,1.54896,1.54864,1.54878,363000002.0
2008-08-25 19:41:00,1.54877,1.54896,1.54865,1.54887,170800001.0
2008-08-25 19:42:00,1.54889,1.54913,1.54879,1.54892,269400001.0
2008-08-25 19:43:00,1.54883,1.54901,1.5488,1.54901,289500001.0
2008-08-25 19:44:00,1.54909,1.54938,1.54909,1.54926,252000000.0
2008-08-25 19:45:00,1.54929,1.54943,1.54908,1.5492,122800000.0
2008-08-25 19:46:00,1.54924,1.54965,1.54924,1.54965,247500001.0
2008-08-25 19:47:00,1.54955,1.54972,1.54942,1.54946,428000002.0
2008-08-25 19:48:00,1.54927,1.54956,1.54911,1.54941,253100000.0
2008-08-25 19:49:00,1.54946,1.54968,1.54927,1.54932,585600001.0
2008-08-25 19:50:00,1.54933,1.54976,1.54933,1.54965,497400001.0
2008-08-25 19:51:00,1.54961,1.54977,1.54936,1.54936,404600001.0
2008-08-25 19:52:00,1.54936,1.54958,1.54929,1.54939,532500001.0
2008-08-25 19:53:00,1.54931,1.54952,1.54908,1.54952,644600000.0
2008-08-25 19:54:00,1.54939,1.54939,1.54871,1.54892,397400000.0
2008-08-25 19:55:00,1.54895,1.54902,1.54858,1.54902,411100001.0
2008-08-25 19:56:00,1.54892,1.54906,1.5486,1.54876,466100002.0
2008-08-25 19:57:00,1.54872,1.54908,1.54872,1.54891,294300002.0
2008-08-25 19:58:00,1.54885,1.5492,1.54856,1.5489,431000000.0
2008-08-25 19:59:00,1.54889,1.54896,1.54862,1.54882,353700002.0
2008-08-25 20:00:00,1.5489,1.54932,1.5489,1.54907,473400001.0
2008-08-25 20:01:00,1.54893,1.54901,1.54859,1.54859,636100002.0
2008-08-25 20:02:00,1.54849,1.54871,1.54825,1.54836,541000002.0
2008-08-25 20:03:00,1.54834,1.54868,1.54827,1.54844,704400000.0
2008-08-25 20:04:00,1.54847,1.54873,1.54847,1.54857,319500000.0
2008-08-25 20:05:00,1.54862,1.54889,1.54838,1.54889,339400001.0
2008-08-25 20:06:00,1.54887,1.54898,1.5486,1.54863,639800000.0
2008-08-25 20:07:00,1.54885,1.54899,1.5486,1.54875,404600001.0
2008-08-25 20:08:00,1.54864,1.54873,1.54838,1.54868,586700000.0
2008-08-25 20:09:00,1.54858,1.54864,1.54834,1.54836,650600002.0
2008-08-25 20:10:00,1.54846,1.54857,1.54822,1.54829,717000001.0
2008-08-25 20:11:00,1.54827,1.54871,1.54826,1.54864,730500001.0
2008-08-25 20:12:00,1.5487,1.54883,1.54847,1.54852,750900003.0
2008-08-25 20:13:00,1.54821,1.54869,1.54807,1.54837,425300000.0
2008-08-25 20:14:00,1.5485,1.54891,1.54844,1.54873,362200000.0
2008-08-25 20:15:00,1.5488,1.54913,1.5487,1.5489,353300000.0
2008-08-25 20:16:00,1.54889,1.54902,1.54868,1.5488,206000000.0
2008-08-25 20:17:00,1.54887,1.54904,1.54882,1.54894,301200000.0
2008-08-25 20:18:00,1.54896,1.54916,1.54889,1.54889,646100003.0
2008-08-25 20:19:00,1.54895,1.54925,1.54895,1.54925,321600000.0
2008-08-25 20:20:00,1.54924,1.54926,1.54896,1.54914,367699999.0
2008-08-25 20:21:00,1.54908,1.54914,1.54894,1.54904,80700000.0
2008-08-25 20:22:00,1.54904,1.5491,1.5489,1.54906,199200000.0
2008-08-25 20:23:00,1.54907,1.5494,1.54894,1.54905,335500000.0
2008-08-25 20:24:00,1.54911,1.54923,1.54898,1.54909,272000000.0
2008-08-25 20:25:00,1.54937,1.54951,1.54927,1.54929,282800001.0
2008-08-25 20:26:00,1.5493,1.54936,1.54906,1.54906,378800002.0
2008-08-25 20:27:00,1.54912,1.54965,1.54912,1.54956,520400002.0
2008-08-25 20:28:00,1.54978,1.54995,1.54938,1.54941,248100002.0
2008-08-25 20:29:00,1.54907,1.54952,1.54907,1.54926,486500000.0
2008-08-25 20:30:00,1.54928,1.54956,1.54915,1.54956,210300000.0
2008-08-25 20:31:00,1.54966,1.54985,1.54943,1.54943,226300001.0
2008-08-25 20:32:00,1.5495,1.54973,1.54938,1.5497,153700000.0
2008-08-25 20:33:00,1.54974,1.54983,1.54957,1.54966,296300001.0
2008-08-25 20:34:00,1.54958,1.54958,1.54936,1.54949,408200001.0
2008-08-25 20:35:00,1.54945,1.54986,1.54945,1.54978,273800000.0
2008-08-25 20:36:00,1.54994,1.55024,1.54977,1.54987,439400003.0
2008-08-25 20:37:00,1.54985,1.54994,1.54973,1.54983,351600000.0
2008-08-25 20:38:00,1.54993,1.55003,1.54974,1.54986,303500001.0
2008-08-25 20:39:00,1.5498,1.55024,1.5498,1.55024,404100000.0
2008-08-25 20:40:00,1.55015,1.55015,1.54975,1.54975,376900000.0
2008-08-25 20:41:00,1.54985,1.5499,1.5495,1.54956,447600001.0
2008-08-25 20:42:00,1.54958,1.54989,1.54957,1.54959,206000001.0
2008-08-25 20:43:00,1.54977,1.54991,1.54969,1.54976,171100000.0
2008-08-25 20:44:00,1.54972,1.54972,1.54909,1.54909,243600000.0
2008-08-25 20:45:00,1.54902,1.54924,1.54895,1.54903,544799999.0
2008-08-25 20:46:00,1.54893,1.54913,1.54889,1.54907,280100000.0
2008-08-25 20:47:00,1.54906,1.54919,1.54894,1.54906,245000000.0
2008-08-25 20:48:00,1.54903,1.54904,1.54892,1.54892,369800001.0
2008-08-25 20:49:00,1.54886,1.54907,1.54876,1.54907,431200001.0
2008-08-25 20:50:00,1.54942,1.54961,1.54939,1.54942,175400000.0
2008-08-25 20:51:00,1.54948,1.54975,1.54938,1.54967,255800000.0
2008-08-25 20:52:00,1.54972,1.54973,1.54948,1.54969,186100000.0
2008-08-25 20:53:00,1.54981,1.54991,1.54962,1.54966,196900000.0
2008-08-25 20:54:00,1.54963,1.54965,1.5492,1.54942,108300000.0
2008-08-25 20:55:00,1.54942,1.54951,1.54931,1.54944,370000001.0
2008-08-25 20:56:00,1.54947,1.54971,1.54939,1.54939,167900001.0
2008-08-25 20:57:00,1.54911,1.54926,1.54901,1.54909,351200000.0
2008-08-25 20:58:00,1.5491,1.54924,1.54901,1.54924,255800000.0
2008-08-25 20:59:00,1.54951,1.54973,1.54937,1.54958,133800000.0
2008-08-25 21:00:00,1.54954,1.54954,1.54924,1.54937,277000000.0
2008-08-25 21:01:00,1.54945,1.54945,1.54922,1.54928,260500001.0
2008-08-25 21:02:00,1.54929,1.54939,1.54923,1.54934,63900000.0
2008-08-25 21:03:00,1.54932,1.54935,1.54901,1.5491,261600000.0
2008-08-25 21:04:00,1.54906,1.54914,1.54888,1.54896,326600000.0
2008-08-25 21:05:00,1.54902,1.5493,1.54897,1.54919,428700000.0
2008-08-25 21:06:00,1.54917,1.54943,1.54908,1.54911,213200000.0
2008-08-25 21:07:00,1.5489,1.549,1.54883,1.54894,238700000.0
2008-08-25 21:08:00,1.54883,1.54907,1.54876,1.54888,235900000.0
2008-08-25 21:09:00,1.549,1.54906,1.54883,1.54892,290300000.0
2008-08-25 21:10:00,1.54896,1.54913,1.54879,1.54886,189400000.0
2008-08-25 21:11:00,1.54879,1.54937,1.54879,1.54905,378700002.0
2008-08-25 21:12:00,1.54908,1.54943,1.54907,1.54907,232100001.0
2008-08-25 21:13:00,1.54897,1.5491,1.54861,1.54883,229000000.0
2008-08-25 21:14:00,1.54888,1.54912,1.54885,1.54898,210400001.0
2008-08-25 21:15:00,1.54897,1.54912,1.54892,1.54906,258400000.0
2008-08-25 21:16:00,1.54899,1.54905,1.54887,1.54887,146600000.0
2008-08-25 21:17:00,1.54905,1.54908,1.54868,1.54897,353700000.0
2008-08-25 21:18:00,1.54903,1.54903,1.54885,1.54891,200000000.0
2008-08-25 21:19:00,1.54913,1.54916,1.54884,1.54904,159500002.0
2008-08-25 21:20:00,1.54902,1.54902,1.54882,1.54893,51600000.0
2008-08-25 21:21:00,1.54911,1.54933,1.54911,1.54913,109600000.0
2008-08-25 21:22:00,1.54907,1.5491,1.54894,1.5491,277400002.0
2008-08-25 21:23:00,1.54907,1.54923,1.54907,1.54923,57600000.0
2008-08-25 21:24:00,1.5491,1.54943,1.5491,1.54923,149000000.0
2008-08-25 21:25:00,1.54926,1.54946,1.54916,1.54934,192800000.0
2008-08-25 21:26:00,1.54933,1.54962,1.54933,1.54944,228400000.0
2008-08-25 21:27:00,1.54955,1.54958,1.54943,1.54943,166100000.0
2008-08-25 21:28:00,1.54947,1.54961,1.54939,1.54961,135300000.0
2008-08-25 21:29:00,1.54959,1.54983,1.54955,1.54962,284300001.0
2008-08-25 21:30:00,1.54964,1.54976,1.5495,1.54951,95700000.0
2008-08-25 21:31:00,1.5496,1.54987,1.54954,1.54968,297200000.0
2008-08-25 21:32:00,1.5494,1.54952,1.54937,1.54948,363000000.0
2008-08-25 21:33:00,1.54949,1.54956,1.54935,1.54947,286100000.0
2008-08-25 21:34:00,1.54938,1.54942,1.54929,1.5493,233500000.0
2008-08-25 21:35:00,1.54935,1.5496,1.54927,1.54946,264700000.0
2008-08-25 21:36:00,1.54949,1.54962,1.5494,1.54961,297400002.0
2008-08-25 21:37:00,1.54957,1.54976,1.54953,1.54961,276900002.0
2008-08-25 21:38:00,1.54961,1.54971,1.54951,1.54961,245500001.0
2008-08-25 21:39:00,1.54951,1.54982,1.54948,1.5496,279400000.0
2008-08-25 21:40:00,1.54955,1.54981,1.54955,1.54958,193400000.0
2008-08-25 21:41:00,1.54961,1.54984,1.54945,1.54945,251400000.0
2008-08-25 21:42:00,1.54943,1.54961,1.54935,1.54938,151900000.0
2008-08-25 21:43:00,1.54922,1.54952,1.54892,1.5492,188500001.0
2008-08-25 21:44:00,1.54922,1.54923,1.54904,1.54916,135200000.0
2008-08-25 21:45:00,1.54908,1.54936,1.549,1.54917,382200002.0
2008-08-25 21:46:00,1.54912,1.54928,1.54893,1.54922,350700000.0
2008-08-25 21:47:00,1.5491,1.54917,1.54889,1.54897,270600001.0
2008-08-25 21:48:00,1.54903,1.54917,1.54897,1.54904,411100001.0
2008-08-25 21:49:00,1.54905,1.54931,1.54905,1.54921,301400001.0
2008-08-25 21:50:00,1.54916,1.54943,1.54899,1.54926,420799999.0
2008-08-25 21:51:00,1.54925,1.54954,1.5492,1.54937,481100001.0
2008-08-25 21:52:00,1.54928,1.54947,1.54919,1.54947,330399999.0
2008-08-25 21:53:00,1.54946,1.54975,1.54946,1.54963,69000000.0
2008-08-25 21:54:00,1.54967,1.54977,1.54954,1.5496,434400000.0
2008-08-25 21:55:00,1.54935,1.54959,1.54935,1.54959,164000001.0
2008-08-25 21:56:00,1.54969,1.54969,1.54951,1.54961,248000000.0
2008-08-25 21:57:00,1.54962,1.54981,1.54958,1.54961,264300000.0
2008-08-25 21:58:00,1.54961,1.54987,1.54961,1.54977,216600001.0
2008-08-25 21:59:00,1.54987,1.55012,1.54985,1.54999,200100000.0
2008-08-25 22:00:00,1.5499,1.55002,1.5499,1.54997,58200000.0
2008-08-25 22:01:00,1.54995,1.55011,1.5499,1.54997,136200000.0
2008-08-25 22:02:00,1.54987,1.54993,1.54982,1.54984,175300001.0
2008-08-25 22:03:00,1.5499,1.55019,1.54973,1.55004,184100000.0
2008-08-25 22:04:00,1.55012,1.55021,1.54989,1.55013,217000000.0
2008-08-25 22:05:00,1.55011,1.55023,1.54972,1.54988,207300001.0
2008-08-25 22:06:00,1.54986,1.55007,1.54977,1.55004,95400000.0
2008-08-25 22:07:00,1.55018,1.55033,1.54986,1.55024,144000000.0
2008-08-25 22:08:00,1.55036,1.55046,1.55028,1.55046,172200000.0
2008-08-25 22:09:00,1.55038,1.55056,1.55018,1.55018,247100001.0
2008-08-25 22:10:00,1.55019,1.5505,1.55019,1.55037,150800000.0
2008-08-25 22:11:00,1.55049,1.55071,1.55034,1.55048,295000000.0
2008-08-25 22:12:00,1.5506,1.55072,1.55054,1.55058,189200000.0
2008-08-25 22:13:00,1.55049,1.55064,1.55026,1.55026,148000000.0
2008-08-25 22:14:00,1.55018,1.5504,1.5501,1.55014,132600000.0
2008-08-25 22:15:00,1.55011,1.55039,1.55007,1.55008,125300000.0
2008-08-25 22:16:00,1.55008,1.55014,1.55001,1.55005,79000000.0
2008-08-25 22:17:00,1.55017,1.55017,1.54965,1.54992,257900000.0
2008-08-25 22:18:00,1.55002,1.55014,1.5496,1.55014,120400000.0
2008-08-25 22:19:00,1.55025,1.55036,1.54982,1.55007,224400000.0
2008-08-25 22:20:00,1.54995,1.55005,1.54982,1.54998,137600000.0
2008-08-25 22:21:00,1.55006,1.55017,1.54994,1.54996,143100000.0
2008-08-25 22:22:00,1.5499,1.55012,1.5499,1.55008,216100002.0
2008-08-25 22:23:00,1.55002,1.55021,1.54989,1.54989,180500000.0
2008-08-25 22:24:00,1.54993,1.5504,1.54991,1.54996,272200000.0
2008-08-25 22:25:00,1.55006,1.55049,1.55005,1.55018,264000001.0
2008-08-25 22:26:00,1.55013,1.55038,1.55013,1.55016,184000000.0
2008-08-25 22:27:00,1.55033,1.55042,1.55021,1.55026,161500001.0
2008-08-25 22:28:00,1.55013,1.55052,1.5501,1.55021,69800000.0
2008-08-25 22:29:00,1.55043,1.55043,1.55005,1.55011,174200000.0
2008-08-25 22:30:00,1.55014,1.55038,1.55004,1.55017,265700001.0
2008-08-25 22:31:00,1.55024,1.55037,1.55003,1.55034,259100001.0
2008-08-25 22:32:00,1.55047,1.55047,1.55004,1.55045,144600000.0
2008-08-25 22:33:00,1.55028,1.55029,1.5502,1.55022,117900000.0
2008-08-25 22:34:00,1.55027,1.55061,1.55024,1.55038,210000001.0
2008-08-25 22:35:00,1.55008,1.55033,1.55008,1.55032,158000001.0
2008-08-25 22:36:00,1.55034,1.55046,1.55026,1.55036,119400000.0
2008-08-25 22:37:00,1.55058,1.55058,1.55033,1.55037,196100000.0
2008-08-25 22:38:00,1.55041,1.55071,1.55034,1.5504,307900001.0
2008-08-25 22:39:00,1.55037,1.55055,1.5503,1.55039,267300000.0
2008-08-25 22:40:00,1.55045,1.55074,1.55029,1.5503,251100000.0
2008-08-25 22:41:00,1.55045,1.55062,1.55029,1.55051,212100000.0
2008-08-25 22:42:00,1.55049,1.55056,1.55022,1.55028,160300000.0
2008-08-25 22:43:00,1.55026,1.55027,1.55011,1.55016,210000002.0
2008-08-25 22:44:00,1.55011,1.55018,1.55004,1.55004,173100001.0
2008-08-25 22:45:00,1.54988,1.55,1.54984,1.54986,234700001.0
2008-08-25 22:46:00,1.55007,1.5503,1.55007,1.55012,142200000.0
2008-08-25 22:47:00,1.54996,1.55018,1.54996,1.55012,145100001.0
2008-08-25 22:48:00,1.55029,1.55045,1.55021,1.55033,117800000.0
2008-08-25 22:49:00,1.55048,1.55063,1.55041,1.55051,198000000.0
2008-08-25 22:50:00,1.55036,1.55086,1.55036,1.55049,240300000.0
2008-08-25 22:51:00,1.5506,1.55107,1.5506,1.55101,257100000.0
2008-08-25 22:52:00,1.55087,1.55096,1.55057,1.55067,245500001.0
2008-08-25 22:53:00,1.55069,1.55075,1.55044,1.55066,155400000.0
2008-08-25 22:54:00,1.5507,1.55076,1.55059,1.5507,218800001.0
2008-08-25 22:55:00,1.5507,1.55073,1.55053,1.55053,197800000.0
2008-08-25 22:56:00,1.5505,1.5507,1.5504,1.55044,129800000.0
2008-08-25 22:57:00,1.55045,1.55073,1.55045,1.55064,257400000.0
2008-08-25 22:58:00,1.55066,1.55066,1.55044,1.55044,80800000.0
2008-08-25 22:59:00,1.55041,1.55071,1.55039,1.55053,179000001.0
2008-08-25 23:00:00,1.55017,1.5502,1.54971,1.54971,107800000.0
2008-08-25 23:01:00,1.55006,1.5504,1.54995,1.54997,37900000.0
2008-08-25 23:02:00,1.55059,1.55107,1.55054,1.55079,33000000.0
2008-08-25 23:03:00,1.55056,1.55056,1.55044,1.55049,84700000.0
2008-08-25 23:04:00,1.55079,1.55088,1.55042,1.55088,20200000.0
2008-08-25 23:05:00,1.55075,1.55097,1.5507,1.55084,44800000.0
2008-08-25 23:06:00,1.55103,1.55112,1.55072,1.55095,63400001.0
2008-08-25 23:07:00,1.5512,1.55136,1.55083,1.55093,42000000.0
2008-08-25 23:08:00,1.55088,1.55095,1.55081,1.55087,22000000.0
2008-08-25 23:09:00,1.55078,1.5513,1.55074,1.55077,25600000.0
2008-08-25 23:10:00,1.55076,1.55114,1.55071,1.55107,116400000.0
2008-08-25 23:11:00,1.55115,1.55115,1.55086,1.55086,59400000.0
2008-08-25 23:12:00,1.55105,1.5512,1.55082,1.55082,81300000.0
2008-08-25 23:13:00,1.55085,1.55091,1.55078,1.5508,51300000.0
2008-08-25 23:14:00,1.55083,1.55113,1.55073,1.55111,45300000.0
2008-08-25 23:15:00,1.5512,1.5512,1.55064,1.55097,42800000.0
2008-08-25 23:16:00,1.55083,1.55089,1.55083,1.55089,50600000.0
2008-08-25 23:17:00,1.5509,1.55094,1.55079,1.55081,80300000.0
2008-08-25 23:18:00,1.55106,1.55127,1.55099,1.55104,36600000.0
2008-08-25 23:19:00,1.55112,1.55126,1.55097,1.55113,34400000.0
2008-08-25 23:20:00,1.55091,1.55102,1.55083,1.55085,61800000.0
2008-08-25 23:21:00,1.55095,1.55102,1.55095,1.55095,42200000.0
2008-08-25 23:22:00,1.55095,1.55101,1.55052,1.55089,128200000.0
2008-08-25 23:23:00,1.55094,1.55132,1.55059,1.55086,154400000.0
2008-08-25 23:24:00,1.55083,1.55098,1.55083,1.55083,73400000.0
2008-08-25 23:25:00,1.55098,1.55108,1.55096,1.551,66500001.0
2008-08-25 23:26:00,1.55095,1.55095,1.55086,1.55086,19000000.0
2008-08-25 23:27:00,1.55091,1.55091,1.55079,1.55089,27000000.0
2008-08-25 23:28:00,1.55076,1.55076,1.55019,1.55019,45700000.0
2008-08-25 23:29:00,1.55048,1.5506,1.5502,1.5502,79200000.0
2008-08-25 23:30:00,1.55034,1.55034,1.54942,1.54942,57000000.0
2008-08-25 23:31:00,1.54966,1.54972,1.54946,1.54971,50500000.0
2008-08-25 23:32:00,1.54972,1.54972,1.54947,1.54947,68400000.0
2008-08-25 23:33:00,1.54956,1.54957,1.54935,1.5495,139600000.0
2008-08-25 23:34:00,1.54953,1.55003,1.54932,1.54932,244600000.0
2008-08-25 23:35:00,1.54924,1.54931,1.54906,1.54906,154300001.0
2008-08-25 23:36:00,1.54913,1.54933,1.54913,1.54922,35600000.0
2008-08-25 23:37:00,1.54913,1.54913,1.54906,1.54907,28400000.0
2008-08-25 23:38:00,1.54895,1.54904,1.54893,1.54903,49600000.0
2008-08-25 23:39:00,1.54907,1.54936,1.549,1.54933,171900000.0
2008-08-25 23:40:00,1.54934,1.54934,1.54921,1.54921,58600000.0
2008-08-25 23:41:00,1.54904,1.54925,1.54891,1.54891,93400000.0
2008-08-25 23:42:00,1.54875,1.54897,1.54862,1.54862,47000000.0
2008-08-25 23:43:00,1.54894,1.54927,1.54894,1.54908,74800002.0
2008-08-25 23:44:00,1.54906,1.54921,1.5489,1.54891,78700000.0
2008-08-25 23:45:00,1.54887,1.54887,1.54874,1.54879,78700000.0
2008-08-25 23:46:00,1.54866,1.54881,1.54861,1.54874,44000000.0
2008-08-25 23:47:00,1.54879,1.54884,1.54876,1.54876,73800000.0
2008-08-25 23:48:00,1.54904,1.54937,1.54891,1.54901,53800000.0
2008-08-25 23:49:00,1.54895,1.54916,1.54881,1.54916,97600000.0
2008-08-25 23:50:00,1.54923,1.54937,1.54915,1.54922,28900000.0
2008-08-25 23:51:00,1.54895,1.54905,1.54865,1.54872,58600001.0
2008-08-25 23:52:00,1.54865,1.54883,1.54826,1.54883,138800000.0
2008-08-25 23:53:00,1.5489,1.54917,1.54865,1.54866,81200000.0
2008-08-25 23:54:00,1.54925,1.54949,1.54874,1.54879,189800001.0
2008-08-25 23:55:00,1.54883,1.54904,1.54883,1.54896,142000000.0
2008-08-25 23:56:00,1.54895,1.54916,1.54885,1.54885,81000000.0
2008-08-25 23:57:00,1.54874,1.54908,1.54868,1.54908,135700000.0
2008-08-25 23:58:00,1.54928,1.54951,1.54913,1.54923,127200000.0
2008-08-25 23:59:00,1.54923,1.54938,1.54921,1.54928,65600000.0
2008-08-26 00:00:00,1.54945,1.54966,1.54935,1.54937,154100001.0
2008-08-26 00:01:00,1.54911,1.55007,1.54901,1.54929,191400000.0
2008-08-26 00:02:00,1.54926,1.54926,1.54885,1.549,125600000.0
2008-08-26 00:03:00,1.54911,1.54939,1.54891,1.54893,212900001.0
2008-08-26 00:04:00,1.54851,1.54873,1.54811,1.54867,202300002.0
2008-08-26 00:05:00,1.54868,1.54868,1.54856,1.54863,31400000.0
2008-08-26 00:06:00,1.54883,1.54887,1.54862,1.54869,61200000.0
2008-08-26 00:07:00,1.54845,1.54869,1.54837,1.54869,77000000.0
2008-08-26 00:08:00,1.54865,1.5488,1.54864,1.5488,42000000.0
2008-08-26 00:09:00,1.54867,1.54902,1.54866,1.54896,99900000.0
2008-08-26 00:10:00,1.5487,1.54916,1.54861,1.54916,32400000.0
2008-08-26 00:11:00,1.54883,1.54916,1.54866,1.54898,25600000.0
2008-08-26 00:12:00,1.54913,1.54914,1.54893,1.54893,30500000.0
2008-08-26 00:13:00,1.54891,1.54894,1.54859,1.54869,49600000.0
2008-08-26 00:14:00,1.54896,1.54896,1.54872,1.54876,51400000.0
2008-08-26 00:15:00,1.54874,1.54888,1.54863,1.54887,31800000.0
2008-08-26 00:16:00,1.54898,1.54913,1.54898,1.54907,39600001.0
2008-08-26 00:17:00,1.54904,1.54907,1.5489,1.5489,81400000.0
2008-08-26 00:18:00,1.54882,1.54891,1.54874,1.54875,90600001.0
2008-08-26 00:19:00,1.54883,1.54883,1.54822,1.54827,187500000.0
2008-08-26 00:20:00,1.54841,1.54872,1.54841,1.54849,66300000.0
2008-08-26 00:21:00,1.54846,1.54853,1.54827,1.54834,29000000.0
2008-08-26 00:22:00,1.54874,1.549,1.54863,1.54891,30500000.0
2008-08-26 00:23:00,1.54889,1.54889,1.54835,1.5486,46600000.0
2008-08-26 00:24:00,1.54853,1.54867,1.54845,1.54859,74800000.0
2008-08-26 00:25:00,1.54859,1.54895,1.54848,1.54848,35000000.0
2008-08-26 00:26:00,1.54859,1.5487,1.54859,1.54862,35700000.0
2008-08-26 00:27:00,1.54844,1.54865,1.54843,1.54854,55600000.0
2008-08-26 00:28:00,1.54881,1.54896,1.5486,1.5486,29400000.0
2008-08-26 00:29:00,1.54854,1.54857,1.54837,1.54855,67400000.0
2008-08-26 00:30:00,1.54843,1.54846,1.54821,1.54821,38400000.0
2008-08-26 00:31:00,1.5482,1.5482,1.54807,1.54817,41700000.0
2008-08-26 00:32:00,1.54818,1.54822,1.54805,1.5481,101200000.0
2008-08-26 00:33:00,1.54814,1.54834,1.54811,1.54834,142800000.0
2008-08-26 00:34:00,1.54854,1.54888,1.54843,1.54888,34400000.0
2008-08-26 00:35:00,1.54836,1.54843,1.54835,1.54841,55800000.0
2008-08-26 00:36:00,1.54819,1.54834,1.54819,1.54823,71500000.0
2008-08-26 00:37:00,1.54839,1.54848,1.54836,1.54844,54200000.0
2008-08-26 00:38:00,1.54844,1.5485,1.54843,1.5485,35300000.0
2008-08-26 00:39:00,1.54868,1.54868,1.54825,1.54825,53900000.0
2008-08-26 00:40:00,1.54863,1.54888,1.5484,1.54886,63600001.0
2008-08-26 00:41:00,1.54893,1.54893,1.54863,1.54863,20200000.0
2008-08-26 00:42:00,1.54898,1.54898,1.5485,1.54891,55600000.0
2008-08-26 00:43:00,1.549,1.54904,1.54864,1.54864,23500000.0
2008-08-26 00:44:00,1.54891,1.54917,1.5488,1.5488,35400000.0
2008-08-26 00:45:00,1.54911,1.54911,1.54872,1.54905,42000000.0
2008-08-26 00:46:00,1.54905,1.54911,1.54869,1.54874,66300001.0
2008-08-26 00:47:00,1.54924,1.5495,1.54906,1.54907,44000000.0
2008-08-26 00:48:00,1.54908,1.54908,1.54898,1.54898,30800000.0
2008-08-26 00:49:00,1.54925,1.54925,1.54881,1.54881,25600000.0
2008-08-26 00:50:00,1.54922,1.54943,1.54888,1.5493,63100000.0
2008-08-26 00:51:00,1.54902,1.54924,1.54899,1.54924,64700000.0
2008-08-26 00:52:00,1.54927,1.54955,1.54909,1.54909,144400001.0
2008-08-26 00:53:00,1.54912,1.54927,1.54909,1.54927,58200000.0
2008-08-26 00:54:00,1.54905,1.54918,1.54898,1.54903,46200000.0
2008-08-26 00:55:00,1.5494,1.54946,1.54895,1.54915,58000000.0
2008-08-26 00:56:00,1.54914,1.54918,1.54904,1.54914,72000001.0
2008-08-26 00:57:00,1.5491,1.54918,1.54904,1.54916,27400000.0
2008-08-26 00:58:00,1.54917,1.54917,1.54893,1.54893,43100000.0
2008-08-26 00:59:00,1.5491,1.54921,1.54884,1.54901,145100000.0
2008-08-26 01:00:00,1.54901,1.54931,1.54901,1.54914,65900000.0
2008-08-26 01:01:00,1.54919,1.54919,1.54906,1.54906,109500001.0
2008-08-26 01:02:00,1.54909,1.54933,1.54909,1.54928,53400000.0
2008-08-26 01:03:00,1.5492,1.54923,1.54914,1.54914,49000000.0
2008-08-26 01:04:00,1.54947,1.54951,1.54919,1.54943,47200001.0
2008-08-26 01:05:00,1.54914,1.54982,1.54914,1.54947,39100000.0
2008-08-26 01:06:00,1.54945,1.54975,1.54935,1.54975,21200000.0
2008-08-26 01:07:00,1.54947,1.54954,1.54939,1.54945,46000000.0
2008-08-26 01:08:00,1.54949,1.54958,1.54928,1.54941,87700000.0
2008-08-26 01:09:00,1.54967,1.54968,1.54917,1.5494,107700000.0
2008-08-26 01:10:00,1.54929,1.54954,1.54907,1.54931,55200000.0
2008-08-26 01:11:00,1.54934,1.54949,1.54924,1.54949,102600000.0
2008-08-26 01:12:00,1.54947,1.54952,1.54895,1.54899,250600000.0
2008-08-26 01:13:00,1.54893,1.54896,1.54875,1.54886,182300000.0
2008-08-26 01:14:00,1.54899,1.54905,1.54878,1.54887,39400000.0
2008-08-26 01:15:00,1.54917,1.54961,1.54909,1.5493,104700000.0
2008-08-26 01:16:00,1.54933,1.54937,1.54929,1.54929,28400000.0
2008-08-26 01:17:00,1.54919,1.54927,1.5491,1.54917,46200000.0
2008-08-26 01:18:00,1.54906,1.5493,1.54906,1.54925,47400000.0
2008-08-26 01:19:00,1.54956,1.5496,1.54933,1.54934,49800000.0
2008-08-26 01:20:00,1.54909,1.54909,1.54892,1.54896,46400000.0
2008-08-26 01:21:00,1.54888,1.54898,1.54885,1.54887,45800000.0
2008-08-26 01:22:00,1.54884,1.54899,1.54884,1.54892,76500000.0
2008-08-26 01:23:00,1.5489,1.54945,1.54846,1.54918,163800000.0
2008-08-26 01:24:00,1.5488,1.54919,1.54873,1.54912,88200000.0
2008-08-26 01:25:00,1.54903,1.54918,1.54853,1.54861,74300000.0
2008-08-26 01:26:00,1.54864,1.54886,1.54864,1.54874,185400000.0
2008-08-26 01:27:00,1.54872,1.54926,1.54872,1.54926,136600000.0
2008-08-26 01:28:00,1.54903,1.54936,1.54887,1.54929,50400000.0
2008-08-26 01:29:00,1.54943,1.54984,1.54938,1.54979,23400000.0
2008-08-26 01:30:00,1.54933,1.54955,1.54902,1.54955,40600000.0
2008-08-26 01:31:00,1.54959,1.54992,1.54959,1.54992,51400000.0
2008-08-26 01:32:00,1.54987,1.55007,1.54985,1.55007,43200000.0
2008-08-26 01:33:00,1.55022,1.55029,1.54976,1.55001,82900000.0
2008-08-26 01:34:00,1.55023,1.55023,1.54936,1.54984,91000000.0
2008-08-26 01:35:00,1.55012,1.55029,1.55003,1.55013,27700000.0
2008-08-26 01:36:00,1.55009,1.55028,1.55009,1.55028,32600000.0
2008-08-26 01:37:00,1.54976,1.54976,1.54957,1.54961,22000000.0
2008-08-26 01:38:00,1.54955,1.54955,1.5494,1.5494,23600000.0
2008-08-26 01:39:00,1.54925,1.5493,1.54924,1.54924,19000000.0
2008-08-26 01:40:00,1.54954,1.54972,1.5492,1.54961,40200000.0
2008-08-26 01:41:00,1.54956,1.55043,1.54956,1.55025,24400000.0
2008-08-26 01:42:00,1.55005,1.55016,1.54951,1.54974,203700000.0
2008-08-26 01:43:00,1.54979,1.55045,1.54979,1.55013,189000001.0
2008-08-26 01:44:00,1.55015,1.55015,1.54932,1.54965,206600000.0
2008-08-26 01:45:00,1.54917,1.54917,1.54848,1.5489,163500000.0
2008-08-26 01:46:00,1.5489,1.5489,1.54848,1.54865,44000000.0
2008-08-26 01:47:00,1.54875,1.54896,1.54875,1.54893,44300000.0
2008-08-26 01:48:00,1.54906,1.54906,1.54853,1.54853,37600000.0
2008-08-26 01:49:00,1.54861,1.54924,1.54858,1.54924,150000000.0
2008-08-26 01:50:00,1.54935,1.54938,1.54884,1.54904,253200000.0
2008-08-26 01:51:00,1.54875,1.54875,1.54794,1.54827,51600000.0
2008-08-26 01:52:00,1.54821,1.54837,1.54792,1.54828,188800000.0
2008-08-26 01:53:00,1.54814,1.54821,1.54778,1.54797,72800000.0
2008-08-26 01:54:00,1.54809,1.54809,1.54791,1.54805,50200000.0
2008-08-26 01:55:00,1.54822,1.54838,1.54815,1.54831,99600000.0
2008-08-26 01:56:00,1.54824,1.54824,1.5471,1.5471,70900000.0
2008-08-26 01:57:00,1.5465,1.54688,1.5465,1.54685,86400000.0
2008-08-26 01:58:00,1.54701,1.5474,1.54701,1.5474,62300000.0
2008-08-26 01:59:00,1.5473,1.5473,1.54698,1.54715,40600000.0
2008-08-26 02:00:00,1.54771,1.54771,1.54735,1.54736,31400000.0
2008-08-26 02:01:00,1.54711,1.54736,1.54701,1.54719,28900000.0
2008-08-26 02:02:00,1.54762,1.54836,1.54749,1.54836,27400000.0
2008-08-26 02:03:00,1.54867,1.54895,1.54852,1.54873,36400000.0
2008-08-26 02:04:00,1.54859,1.54877,1.54859,1.54873,43400000.0
2008-08-26 02:05:00,1.54881,1.54881,1.54843,1.54843,24800000.0
2008-08-26 02:06:00,1.54852,1.54853,1.54779,1.54779,55300000.0
2008-08-26 02:07:00,1.54699,1.54766,1.54699,1.54757,32600000.0
2008-08-26 02:08:00,1.54738,1.54769,1.54738,1.54769,34400000.0
2008-08-26 02:09:00,1.54773,1.54779,1.54705,1.54731,33000000.0
2008-08-26 02:10:00,1.54725,1.54767,1.54684,1.54763,37200000.0
2008-08-26 02:11:00,1.54712,1.5477,1.54712,1.54754,43300000.0
2008-08-26 02:12:00,1.5475,1.54801,1.5475,1.54786,36700000.0
2008-08-26 02:13:00,1.54786,1.54786,1.5475,1.54761,34200000.0
2008-08-26 02:14:00,1.54757,1.54782,1.54743,1.54743,54000000.0
2008-08-26 02:15:00,1.5474,1.5474,1.54676,1.54701,27400000.0
2008-08-26 02:16:00,1.54726,1.54749,1.54726,1.54734,35900000.0
2008-08-26 02:17:00,1.54752,1.54756,1.54722,1.54743,34200000.0
2008-08-26 02:18:00,1.54741,1.54783,1.54728,1.54738,57800000.0
2008-08-26 02:19:00,1.5473,1.54742,1.54697,1.54699,51600001.0
2008-08-26 02:20:00,1.54689,1.54718,1.54664,1.54718,32600000.0
2008-08-26 02:21:00,1.54714,1.54734,1.54714,1.54734,38200000.0
2008-08-26 02:22:00,1.54717,1.54736,1.54684,1.54716,31400000.0
2008-08-26 02:23:00,1.54704,1.54737,1.54704,1.54715,36300000.0
2008-08-26 02:24:00,1.54708,1.54728,1.5469,1.54716,25600000.0
2008-08-26 02:25:00,1.5471,1.54737,1.54689,1.54736,31000000.0
2008-08-26 02:26:00,1.54726,1.54766,1.5472,1.54766,26000000.0
2008-08-26 02:27:00,1.54723,1.54752,1.54723,1.54735,23800000.0
2008-08-26 02:28:00,1.54731,1.54748,1.54729,1.54729,24400000.0
2008-08-26 02:29:00,1.54733,1.54775,1.54702,1.54775,67500000.0
2008-08-26 02:30:00,1.54769,1.5477,1.54755,1.54769,37500000.0
2008-08-26 02:31:00,1.5475,1.54753,1.54715,1.54719,56600001.0
2008-08-26 02:32:00,1.54718,1.54718,1.54685,1.54705,36800000.0
2008-08-26 02:33:00,1.54696,1.54715,1.54685,1.54698,24000000.0
2008-08-26 02:34:00,1.54704,1.54717,1.54677,1.54705,97000000.0
2008-08-26 02:35:00,1.5471,1.5471,1.54691,1.54702,27800000.0
2008-08-26 02:36:00,1.54678,1.54716,1.54678,1.54701,34200000.0
2008-08-26 02:37:00,1.54679,1.54705,1.54679,1.54704,32800000.0
2008-08-26 02:38:00,1.54696,1.54703,1.54673,1.54673,43600000.0
2008-08-26 02:39:00,1.5469,1.54699,1.54642,1.54699,24400000.0
2008-08-26 02:40:00,1.54695,1.54707,1.54675,1.54681,21800000.0
2008-08-26 02:41:00,1.54703,1.54716,1.5467,1.54716,43500000.0
2008-08-26 02:42:00,1.54709,1.54709,1.54684,1.54707,28400000.0
2008-08-26 02:43:00,1.54698,1.54715,1.54679,1.54695,57400000.0
2008-08-26 02:44:00,1.54688,1.54708,1.54679,1.54706,39200000.0
2008-08-26 02:45:00,1.54713,1.54781,1.54713,1.54766,15600000.0
2008-08-26 02:46:00,1.54772,1.54772,1.54742,1.54742,11600000.0
2008-08-26 02:47:00,1.54741,1.54754,1.54711,1.54735,35600000.0
2008-08-26 02:48:00,1.54746,1.54746,1.54731,1.54731,43400000.0
2008-08-26 02:49:00,1.54721,1.54721,1.54659,1.54699,45800000.0
2008-08-26 02:50:00,1.5474,1.54762,1.54739,1.54745,25600000.0
2008-08-26 02:51:00,1.54706,1.54753,1.54706,1.54734,39000000.0
2008-08-26 02:52:00,1.54738,1.5476,1.5472,1.5476,35400000.0
2008-08-26 02:53:00,1.54749,1.54749,1.54719,1.54746,54600000.0
2008-08-26 02:54:00,1.54737,1.54778,1.54733,1.54778,55100000.0
2008-08-26 02:55:00,1.54764,1.54764,1.54704,1.54704,31400000.0
2008-08-26 02:56:00,1.54717,1.54725,1.54692,1.54725,52400000.0
2008-08-26 02:57:00,1.54696,1.54745,1.54696,1.54725,35000000.0
2008-08-26 02:58:00,1.54723,1.54723,1.54669,1.54677,28200000.0
2008-08-26 02:59:00,1.5468,1.54688,1.54629,1.54647,65799999.0
2008-08-26 03:00:00,1.54661,1.54669,1.5465,1.54669,39800000.0
2008-08-26 03:01:00,1.54665,1.54689,1.54661,1.5468,36800000.0
2008-08-26 03:02:00,1.54657,1.54668,1.5464,1.5464,27800000.0
2008-08-26 03:03:00,1.54634,1.54637,1.54616,1.54633,36000000.0
2008-08-26 03:04:00,1.54594,1.54607,1.54563,1.54563,20600000.0
2008-08-26 03:05:00,1.54603,1.54603,1.54561,1.54561,25600000.0
2008-08-26 03:06:00,1.54602,1.54617,1.54585,1.5459,65200001.0
2008-08-26 03:07:00,1.54612,1.54648,1.54593,1.54629,30700000.0
2008-08-26 03:08:00,1.54638,1.54646,1.54616,1.54636,51600000.0
2008-08-26 03:09:00,1.54657,1.54657,1.54604,1.5461,25300000.0
2008-08-26 03:10:00,1.54632,1.54632,1.54602,1.5463,60600000.0
2008-08-26 03:11:00,1.54622,1.54649,1.54608,1.54608,21000000.0
2008-08-26 03:12:00,1.54621,1.54639,1.5461,1.54639,24800000.0
2008-08-26 03:13:00,1.54654,1.54658,1.54637,1.54639,37100000.0
2008-08-26 03:14:00,1.54627,1.54636,1.5461,1.54626,38200000.0
2008-08-26 03:15:00,1.54617,1.54617,1.54599,1.54613,77300000.0
2008-08-26 03:16:00,1.5461,1.5461,1.54558,1.54605,40000000.0
2008-08-26 03:17:00,1.54617,1.54621,1.54607,1.54607,32000000.0
2008-08-26 03:18:00,1.54609,1.54627,1.54591,1.54627,43800000.0
2008-08-26 03:19:00,1.54627,1.54645,1.54627,1.54644,32000000.0
2008-08-26 03:20:00,1.54667,1.54678,1.54647,1.54652,53800001.0
2008-08-26 03:21:00,1.5466,1.54675,1.54655,1.54665,30200000.0
2008-08-26 03:22:00,1.5469,1.54702,1.54686,1.54698,45900000.0
2008-08-26 03:23:00,1.54702,1.54709,1.54694,1.54708,45600000.0
2008-08-26 03:24:00,1.54698,1.5471,1.54684,1.5471,42100000.0
2008-08-26 03:25:00,1.54678,1.54686,1.54656,1.54686,28600000.0
2008-08-26 03:26:00,1.54675,1.54681,1.54656,1.54679,38600000.0
2008-08-26 03:27:00,1.5464,1.54663,1.5464,1.54641,46000000.0
2008-08-26 03:28:00,1.54647,1.54665,1.54647,1.54658,31600000.0
2008-08-26 03:29:00,1.54651,1.54662,1.54622,1.54622,39600000.0
2008-08-26 03:30:00,1.5462,1.54636,1.54606,1.54625,51300000.0
2008-08-26 03:31:00,1.54638,1.5465,1.54625,1.54642,56700000.0
2008-08-26 03:32:00,1.54648,1.54688,1.54648,1.54688,23400000.0
2008-08-26 03:33:00,1.54689,1.54702,1.54679,1.54696,30400000.0
2008-08-26 03:34:00,1.54696,1.54712,1.54684,1.54691,36000000.0
2008-08-26 03:35:00,1.54704,1.54707,1.54697,1.54697,33300000.0
2008-08-26 03:36:00,1.54686,1.54704,1.54646,1.54691,46300000.0
2008-08-26 03:37:00,1.54683,1.54706,1.54675,1.54686,32200000.0
2008-08-26 03:38:00,1.54699,1.54703,1.54686,1.54698,26400000.0
2008-08-26 03:39:00,1.5464,1.54713,1.5464,1.54713,62100000.0
2008-08-26 03:40:00,1.54727,1.54733,1.54701,1.54701,28200000.0
2008-08-26 03:41:00,1.54703,1.54729,1.54695,1.5472,35200000.0
2008-08-26 03:42:00,1.54709,1.54719,1.54693,1.54693,33700000.0
2008-08-26 03:43:00,1.54691,1.54711,1.54686,1.54711,34400001.0
2008-08-26 03:44:00,1.54694,1.54717,1.54694,1.54703,30400000.0
2008-08-26 03:45:00,1.54716,1.54761,1.54708,1.54752,50500000.0
2008-08-26 03:46:00,1.54771,1.5479,1.54746,1.54782,33500000.0
2008-08-26 03:47:00,1.54763,1.54784,1.54763,1.5478,28200000.0
2008-08-26 03:48:00,1.5474,1.54763,1.5474,1.5475,30400000.0
2008-08-26 03:49:00,1.54746,1.54746,1.54717,1.54727,37600000.0
2008-08-26 03:50:00,1.54713,1.54739,1.547,1.54713,44400000.0
2008-08-26 03:51:00,1.54719,1.54719,1.54695,1.54718,58900000.0
2008-08-26 03:52:00,1.5471,1.54726,1.547,1.5471,74399999.0
2008-08-26 03:53:00,1.54706,1.54709,1.54679,1.54679,35300000.0
2008-08-26 03:54:00,1.5468,1.547,1.5467,1.547,42900000.0
2008-08-26 03:55:00,1.54694,1.54708,1.54688,1.54688,31200001.0
2008-08-26 03:56:00,1.54702,1.54704,1.54685,1.547,11800000.0
2008-08-26 03:57:00,1.54693,1.54707,1.54659,1.54707,58800001.0
2008-08-26 03:58:00,1.54705,1.5472,1.5469,1.5469,37000000.0
2008-08-26 03:59:00,1.54705,1.54722,1.54698,1.54717,39800000.0
2008-08-26 04:00:00,1.5471,1.54726,1.547,1.54717,44700000.0
2008-08-26 04:01:00,1.54716,1.54717,1.54676,1.54705,59200000.0
2008-08-26 04:02:00,1.54715,1.54717,1.5471,1.5471,23800000.0
2008-08-26 04:03:00,1.54704,1.5473,1.54689,1.5473,58700000.0
2008-08-26 04:04:00,1.5473,1.5473,1.5471,1.5471,41400000.0
2008-08-26 04:05:00,1.54675,1.54753,1.54675,1.5473,37600000.0
2008-08-26 04:06:00,1.54721,1.5473,1.54703,1.5473,18000000.0
2008-08-26 04:07:00,1.54703,1.54707,1.54671,1.54698,18200000.0
2008-08-26 04:08:00,1.54689,1.54704,1.54674,1.54699,40800000.0
2008-08-26 04:09:00,1.54682,1.54697,1.54662,1.54686,28800000.0
2008-08-26 04:10:00,1.54682,1.54693,1.54654,1.54687,35800000.0
2008-08-26 04:11:00,1.54684,1.54689,1.54677,1.54689,27200000.0
2008-08-26 04:12:00,1.54709,1.54719,1.54695,1.54719,40000000.0
2008-08-26 04:13:00,1.54721,1.54721,1.54658,1.54711,45200000.0
2008-08-26 04:14:00,1.547,1.54719,1.54672,1.54707,38600000.0
2008-08-26 04:15:00,1.54716,1.54724,1.54709,1.5471,35800000.0
2008-08-26 04:16:00,1.54705,1.54709,1.5466,1.547,39900000.0
2008-08-26 04:17:00,1.54689,1.54708,1.54682,1.54708,23400000.0
2008-08-26 04:18:00,1.5467,1.54724,1.5467,1.54724,49600000.0
2008-08-26 04:19:00,1.54736,1.54736,1.54666,1.54666,31200000.0
2008-08-26 04:20:00,1.54727,1.54739,1.54712,1.54715,38400000.0
2008-08-26 04:21:00,1.54737,1.54785,1.54734,1.54762,46400001.0
2008-08-26 04:22:00,1.54745,1.54771,1.54738,1.5477,24200000.0
2008-08-26 04:23:00,1.54777,1.54801,1.54773,1.54801,30600000.0
2008-08-26 04:24:00,1.5476,1.5476,1.54724,1.54724,36200000.0
2008-08-26 04:25:00,1.54729,1.54778,1.54728,1.54764,45500000.0
2008-08-26 04:26:00,1.54766,1.54766,1.54749,1.54754,35200000.0
2008-08-26 04:27:00,1.54784,1.54794,1.54765,1.54765,36600000.0
2008-08-26 04:28:00,1.54797,1.54802,1.5477,1.54792,36100000.0
2008-08-26 04:29:00,1.54776,1.5479,1.54752,1.5479,42800000.0
2008-08-26 04:30:00,1.54784,1.54804,1.54762,1.54769,35000000.0
2008-08-26 04:31:00,1.54745,1.54793,1.54745,1.54767,28600000.0
2008-08-26 04:32:00,1.54771,1.54809,1.54771,1.54805,48200001.0
2008-08-26 04:33:00,1.54823,1.54823,1.54782,1.54788,28200000.0
2008-08-26 04:34:00,1.54786,1.54831,1.54786,1.54823,42800000.0
2008-08-26 04:35:00,1.54812,1.5483,1.54795,1.54795,21400000.0
2008-08-26 04:36:00,1.54776,1.54815,1.54772,1.54807,37100000.0
2008-08-26 04:37:00,1.54824,1.54826,1.54782,1.54808,30400000.0
2008-08-26 04:38:00,1.54815,1.54833,1.54814,1.54823,65700000.0
2008-08-26 04:39:00,1.54783,1.54808,1.54746,1.54808,36800000.0
2008-08-26 04:40:00,1.54789,1.548,1.5477,1.54786,25600000.0
2008-08-26 04:41:00,1.54819,1.54831,1.54815,1.54815,23800000.0
2008-08-26 04:42:00,1.54816,1.54818,1.54757,1.54801,46700000.0
2008-08-26 04:43:00,1.54781,1.54788,1.54769,1.54774,29000000.0
2008-08-26 04:44:00,1.54764,1.54792,1.54715,1.54775,48900000.0
2008-08-26 04:45:00,1.54778,1.54785,1.54768,1.54783,33200000.0
2008-08-26 04:46:00,1.54773,1.54773,1.54693,1.54693,27800000.0
2008-08-26 04:47:00,1.54771,1.54782,1.54771,1.54777,28400000.0
2008-08-26 04:48:00,1.54765,1.54779,1.5476,1.54779,27000000.0
2008-08-26 04:49:00,1.54766,1.54783,1.54751,1.54762,18600000.0
2008-08-26 04:50:00,1.54751,1.54772,1.54731,1.54731,35600000.0
2008-08-26 04:51:00,1.5475,1.54761,1.54741,1.54746,39000000.0
2008-08-26 04:52:00,1.54731,1.54759,1.54731,1.54753,42500000.0
2008-08-26 04:53:00,1.54776,1.54779,1.5476,1.5476,45300000.0
2008-08-26 04:54:00,1.54777,1.54786,1.54767,1.54775,24200000.0
2008-08-26 04:55:00,1.54772,1.54772,1.5474,1.54752,28200000.0
2008-08-26 04:56:00,1.54747,1.54772,1.54747,1.54772,82700000.0
2008-08-26 04:57:00,1.54765,1.54766,1.54757,1.5476,45800001.0
2008-08-26 04:58:00,1.54734,1.54771,1.54734,1.54771,34400000.0
2008-08-26 04:59:00,1.54751,1.5478,1.54751,1.54779,16200000.0
2008-08-26 05:00:00,1.54785,1.54785,1.54764,1.54785,43200000.0
2008-08-26 05:01:00,1.54771,1.54786,1.54771,1.54778,33700000.0
2008-08-26 05:02:00,1.54777,1.5481,1.54777,1.5481,51400000.0
2008-08-26 05:03:00,1.54802,1.54817,1.54802,1.54817,18800000.0
2008-08-26 05:04:00,1.54779,1.54798,1.54772,1.54794,34100000.0
2008-08-26 05:05:00,1.54769,1.54792,1.54769,1.5479,29400000.0
2008-08-26 05:06:00,1.54792,1.548,1.54767,1.54779,33000000.0
2008-08-26 05:07:00,1.54778,1.54798,1.54771,1.54785,57900000.0
2008-08-26 05:08:00,1.54781,1.54794,1.54776,1.54794,19600000.0
2008-08-26 05:09:00,1.54797,1.54797,1.54765,1.54775,39800000.0
2008-08-26 05:10:00,1.54789,1.54819,1.54783,1.548,39700000.0
2008-08-26 05:11:00,1.54805,1.54821,1.54782,1.54782,85500000.0
2008-08-26 05:12:00,1.54797,1.54807,1.54785,1.54796,36200000.0
2008-08-26 05:13:00,1.54783,1.54805,1.54783,1.54794,36000000.0
2008-08-26 05:14:00,1.54793,1.54793,1.54765,1.54778,24600000.0
2008-08-26 05:15:00,1.54786,1.54786,1.5477,1.54777,37900000.0
2008-08-26 05:16:00,1.54781,1.54808,1.54781,1.54808,37800000.0
2008-08-26 05:17:00,1.54804,1.54815,1.54791,1.54799,18000000.0
2008-08-26 05:18:00,1.5481,1.54815,1.54793,1.54793,33900000.0
2008-08-26 05:19:00,1.5477,1.54812,1.5477,1.54805,31400000.0
2008-08-26 05:20:00,1.54798,1.54809,1.54786,1.54794,42300000.0
2008-08-26 05:21:00,1.54799,1.5481,1.54786,1.54798,30600000.0
2008-08-26 05:22:00,1.54806,1.54806,1.54783,1.54794,52000000.0
2008-08-26 05:23:00,1.54787,1.54802,1.54772,1.54802,23400000.0
2008-08-26 05:24:00,1.54776,1.5479,1.54776,1.5479,39600000.0
2008-08-26 05:25:00,1.54786,1.54789,1.54754,1.54767,37000000.0
2008-08-26 05:26:00,1.54769,1.54804,1.54759,1.54804,18800000.0
2008-08-26 05:27:00,1.54802,1.54802,1.5479,1.5479,25000000.0
2008-08-26 05:28:00,1.54798,1.54798,1.54726,1.54726,26700000.0
2008-08-26 05:29:00,1.54783,1.54809,1.54783,1.54809,34200000.0
2008-08-26 05:30:00,1.54799,1.54805,1.54781,1.54794,26000000.0
2008-08-26 05:31:00,1.54781,1.54797,1.54768,1.54772,32200000.0
2008-08-26 05:32:00,1.54804,1.54805,1.54762,1.54762,33800000.0
2008-08-26 05:33:00,1.54798,1.54798,1.54768,1.54768,19600000.0
2008-08-26 05:34:00,1.54796,1.54798,1.54781,1.54785,34200000.0
2008-08-26 05:35:00,1.54782,1.54782,1.54753,1.54759,46900000.0
2008-08-26 05:36:00,1.54731,1.54744,1.54711,1.54711,42600000.0
2008-08-26 05:37:00,1.54698,1.54708,1.54685,1.54704,71800000.0
2008-08-26 05:38:00,1.54695,1.547,1.54628,1.54628,43800000.0
2008-08-26 05:39:00,1.54611,1.54705,1.54611,1.54696,34900000.0
2008-08-26 05:40:00,1.54695,1.54707,1.54677,1.54677,35600000.0
2008-08-26 05:41:00,1.54687,1.5469,1.5465,1.54688,38800000.0
2008-08-26 05:42:00,1.54675,1.54693,1.54671,1.54692,32800000.0
2008-08-26 05:43:00,1.54654,1.54657,1.5461,1.54615,46800000.0
2008-08-26 05:44:00,1.5465,1.5465,1.54599,1.54599,32200000.0
2008-08-26 05:45:00,1.546,1.5466,1.546,1.54625,35200000.0
2008-08-26 05:46:00,1.54667,1.54667,1.54653,1.54653,57700000.0
2008-08-26 05:47:00,1.54648,1.5465,1.54616,1.54636,51400000.0
2008-08-26 05:48:00,1.5464,1.54677,1.5464,1.54655,20000000.0
2008-08-26 05:49:00,1.54663,1.54663,1.54641,1.5465,41200000.0
2008-08-26 05:50:00,1.54638,1.54657,1.54627,1.54657,64400002.0
2008-08-26 05:51:00,1.54675,1.54681,1.54644,1.54644,38700000.0
2008-08-26 05:52:00,1.54669,1.54697,1.54669,1.54676,47400000.0
2008-08-26 05:53:00,1.54643,1.54704,1.54643,1.54704,36400000.0
2008-08-26 05:54:00,1.54687,1.54687,1.54634,1.5468,30800000.0
2008-08-26 05:55:00,1.5465,1.5468,1.5465,1.54661,30800000.0
2008-08-26 05:56:00,1.54643,1.54659,1.54633,1.54633,35400000.0
2008-08-26 05:57:00,1.54647,1.54685,1.54647,1.54671,27400000.0
2008-08-26 05:58:00,1.54669,1.54682,1.54639,1.54639,40600000.0
2008-08-26 05:59:00,1.5464,1.54657,1.54637,1.54652,46400000.0
2008-08-26 06:00:00,1.54648,1.54694,1.54648,1.54686,33200000.0
2008-08-26 06:01:00,1.54685,1.54704,1.54647,1.54656,26600000.0
2008-08-26 06:02:00,1.54641,1.54689,1.54622,1.54689,27600000.0
2008-08-26 06:03:00,1.54676,1.54683,1.54637,1.54648,49200000.0
2008-08-26 06:04:00,1.54644,1.54661,1.54636,1.54649,57700000.0
2008-08-26 06:05:00,1.54646,1.54671,1.54632,1.54658,55600001.0
2008-08-26 06:06:00,1.54638,1.54671,1.54638,1.54648,23400000.0
2008-08-26 06:07:00,1.54641,1.54667,1.54624,1.54638,43200000.0
2008-08-26 06:08:00,1.54623,1.54623,1.54601,1.54616,63200001.0
2008-08-26 06:09:00,1.54617,1.54617,1.54601,1.54603,22000000.0
2008-08-26 06:10:00,1.54612,1.54624,1.54598,1.5462,29400000.0
2008-08-26 06:11:00,1.54632,1.54651,1.54613,1.54613,52500000.0
2008-08-26 06:12:00,1.54611,1.54633,1.546,1.54606,14800000.0
2008-08-26 06:13:00,1.54605,1.54625,1.54595,1.54613,56000001.0
2008-08-26 06:14:00,1.54603,1.54603,1.54547,1.54576,44800000.0
2008-08-26 06:15:00,1.54582,1.54602,1.5458,1.54592,23600000.0
2008-08-26 06:16:00,1.54594,1.54594,1.54558,1.54564,17600000.0
2008-08-26 06:17:00,1.54539,1.54583,1.54539,1.54583,47000000.0
2008-08-26 06:18:00,1.54591,1.54608,1.54583,1.54588,27200000.0
2008-08-26 06:19:00,1.54578,1.54578,1.54553,1.54553,28200000.0
2008-08-26 06:20:00,1.54572,1.54589,1.54559,1.54569,44700000.0
2008-08-26 06:21:00,1.54568,1.54579,1.54563,1.54579,27000000.0
2008-08-26 06:22:00,1.54577,1.54577,1.54555,1.54568,36800001.0
2008-08-26 06:23:00,1.54567,1.54579,1.54539,1.54579,25800000.0
2008-08-26 06:24:00,1.54559,1.54559,1.54513,1.54545,20800000.0
2008-08-26 06:25:00,1.54558,1.54583,1.54557,1.54582,54299999.0
2008-08-26 06:26:00,1.54579,1.5458,1.54572,1.54577,32600001.0
2008-08-26 06:27:00,1.54568,1.54581,1.54563,1.54581,41800000.0
2008-08-26 06:28:00,1.54581,1.54585,1.54568,1.5458,23100000.0
2008-08-26 06:29:00,1.54569,1.54585,1.54561,1.54579,28200000.0
2008-08-26 06:30:00,1.546,1.54619,1.546,1.54619,41000000.0
2008-08-26 06:31:00,1.54611,1.54611,1.54551,1.54551,37300000.0
2008-08-26 06:32:00,1.54562,1.54571,1.54526,1.5454,29600000.0
2008-08-26 06:33:00,1.54519,1.54572,1.54519,1.54561,44800000.0
2008-08-26 06:34:00,1.54574,1.54574,1.54529,1.54529,22200000.0
2008-08-26 06:35:00,1.54471,1.54518,1.54471,1.54508,38000000.0
2008-08-26 06:36:00,1.54527,1.54552,1.54491,1.54545,36400000.0
2008-08-26 06:37:00,1.54559,1.54575,1.54528,1.54547,25200000.0
2008-08-26 06:38:00,1.54573,1.54598,1.54573,1.54573,38700000.0
2008-08-26 06:39:00,1.54577,1.54591,1.54567,1.54572,70500000.0
2008-08-26 06:40:00,1.54565,1.54581,1.54565,1.54568,37600000.0
2008-08-26 06:41:00,1.54571,1.54588,1.54536,1.54588,24400000.0
2008-08-26 06:42:00,1.54565,1.54568,1.54562,1.54568,44600000.0
2008-08-26 06:43:00,1.54578,1.54607,1.54566,1.54597,34400000.0
2008-08-26 06:44:00,1.54605,1.54621,1.54601,1.54601,19900000.0
2008-08-26 06:45:00,1.54627,1.54627,1.54618,1.54621,18800000.0
2008-08-26 06:46:00,1.5463,1.54642,1.54612,1.54613,34200000.0
2008-08-26 06:47:00,1.54632,1.5465,1.54628,1.54631,43600000.0
2008-08-26 06:48:00,1.54622,1.54649,1.54608,1.54628,29000000.0
2008-08-26 06:49:00,1.54633,1.54633,1.54595,1.54618,38200000.0
2008-08-26 06:50:00,1.54619,1.54634,1.54603,1.54603,32800000.0
2008-08-26 06:51:00,1.54612,1.54612,1.54601,1.54602,34100000.0
2008-08-26 06:52:00,1.54604,1.54625,1.54585,1.54625,20600000.0
2008-08-26 06:53:00,1.5462,1.5462,1.54593,1.54615,26000000.0
2008-08-26 06:54:00,1.54603,1.54624,1.54581,1.54581,54900001.0
2008-08-26 06:55:00,1.54619,1.54619,1.54604,1.54619,30800000.0
2008-08-26 06:56:00,1.54616,1.54631,1.5461,1.54625,22000000.0
2008-08-26 06:57:00,1.54646,1.54653,1.546,1.54634,102900000.0
2008-08-26 06:58:00,1.54589,1.54648,1.54589,1.54648,31600000.0
2008-08-26 06:59:00,1.54642,1.54661,1.54622,1.54622,30100000.0
2008-08-26 07:00:00,1.54653,1.54657,1.54638,1.54639,42400000.0
2008-08-26 07:01:00,1.54642,1.54646,1.54625,1.54633,39800000.0
2008-08-26 07:02:00,1.54626,1.54646,1.54626,1.54633,39600000.0
2008-08-26 07:03:00,1.54656,1.54676,1.54644,1.54673,25600000.0
2008-08-26 07:04:00,1.54685,1.54685,1.54632,1.54636,25200000.0
2008-08-26 07:05:00,1.54629,1.54638,1.54586,1.54586,32600000.0
2008-08-26 07:06:00,1.54588,1.54613,1.54588,1.54613,26200000.0
2008-08-26 07:07:00,1.54615,1.54619,1.54574,1.54576,21200000.0
2008-08-26 07:08:00,1.54579,1.54599,1.54575,1.54575,25200000.0
2008-08-26 07:09:00,1.54597,1.54602,1.54578,1.54586,20400000.0
2008-08-26 07:10:00,1.54589,1.54599,1.54584,1.54584,32600000.0
2008-08-26 07:11:00,1.54597,1.54644,1.54597,1.54623,37600000.0
2008-08-26 07:12:00,1.54641,1.54642,1.54604,1.5462,41200000.0
2008-08-26 07:13:00,1.54632,1.5464,1.5463,1.5464,52200000.0
2008-08-26 07:14:00,1.54631,1.54636,1.54614,1.54614,40800000.0
2008-08-26 07:15:00,1.54615,1.54623,1.54592,1.54622,33000000.0
2008-08-26 07:16:00,1.546,1.54642,1.546,1.54642,25000000.0
2008-08-26 07:17:00,1.54643,1.54649,1.54605,1.5464,51800000.0
2008-08-26 07:18:00,1.54644,1.54656,1.54618,1.54631,57600000.0
2008-08-26 07:19:00,1.54635,1.54652,1.54632,1.54644,34900000.0
2008-08-26 07:20:00,1.54626,1.54647,1.54609,1.54622,41600000.0
2008-08-26 07:21:00,1.54647,1.54675,1.54647,1.54668,24400000.0
2008-08-26 07:22:00,1.54657,1.54663,1.54592,1.54635,37400000.0
2008-08-26 07:23:00,1.54625,1.54625,1.54571,1.54578,28300000.0
2008-08-26 07:24:00,1.54564,1.54564,1.54525,1.54552,42600000.0
2008-08-26 07:25:00,1.54567,1.54567,1.54522,1.54536,33000000.0
2008-08-26 07:26:00,1.54521,1.54547,1.54507,1.54522,27400000.0
2008-08-26 07:27:00,1.54513,1.54526,1.5446,1.54501,24000000.0
2008-08-26 07:28:00,1.54509,1.54535,1.54462,1.54523,41400000.0
2008-08-26 07:29:00,1.54504,1.54506,1.54472,1.54506,83300000.0
2008-08-26 07:30:00,1.54487,1.54487,1.54422,1.54451,27000000.0
2008-08-26 07:31:00,1.54463,1.54526,1.54463,1.54505,27400000.0
2008-08-26 07:32:00,1.54492,1.54545,1.5449,1.54525,51600000.0
2008-08-26 07:33:00,1.54522,1.54566,1.54522,1.54533,29000000.0
2008-08-26 07:34:00,1.54555,1.54584,1.54534,1.54583,44200000.0
2008-08-26 07:35:00,1.54511,1.54552,1.54511,1.54552,28400000.0
2008-08-26 07:36:00,1.54539,1.54548,1.54505,1.54509,44900000.0
2008-08-26 07:37:00,1.54485,1.54496,1.54469,1.54483,34600000.0
2008-08-26 07:38:00,1.54469,1.54473,1.54457,1.54464,27800000.0
2008-08-26 07:39:00,1.54436,1.54473,1.54436,1.54473,30600000.0
2008-08-26 07:40:00,1.54463,1.54505,1.54458,1.54505,34000000.0
2008-08-26 07:41:00,1.54491,1.545,1.54452,1.54452,43600000.0
2008-08-26 07:42:00,1.54458,1.54501,1.54458,1.54488,47600000.0
2008-08-26 07:43:00,1.54482,1.54507,1.5447,1.54507,37400000.0
2008-08-26 07:44:00,1.54535,1.54548,1.54515,1.54548,31800000.0
2008-08-26 07:45:00,1.54537,1.54565,1.54492,1.54565,38700000.0
2008-08-26 07:46:00,1.54541,1.54566,1.5454,1.54548,30300000.0
2008-08-26 07:47:00,1.54532,1.54559,1.54508,1.54552,52600000.0
2008-08-26 07:48:00,1.54554,1.54566,1.54546,1.54566,24000000.0
2008-08-26 07:49:00,1.54577,1.54602,1.54552,1.54552,36000000.0
2008-08-26 07:50:00,1.54583,1.54589,1.54579,1.54579,35200000.0
2008-08-26 07:51:00,1.54582,1.54612,1.5457,1.54612,20800000.0
2008-08-26 07:52:00,1.54603,1.54607,1.54578,1.54588,29200000.0
2008-08-26 07:53:00,1.546,1.54623,1.54596,1.54611,20800000.0
2008-08-26 07:54:00,1.54608,1.54608,1.54581,1.54584,35000000.0
2008-08-26 07:55:00,1.54574,1.54574,1.54487,1.54513,41100000.0
2008-08-26 07:56:00,1.54533,1.54539,1.54511,1.54539,36200000.0
2008-08-26 07:57:00,1.54539,1.54548,1.54526,1.54545,26300000.0
2008-08-26 07:58:00,1.54542,1.54584,1.54542,1.54584,44600000.0
2008-08-26 07:59:00,1.5456,1.54602,1.54554,1.5457,31800000.0
2008-08-26 08:00:00,1.5456,1.54571,1.54506,1.54515,29700000.0
2008-08-26 08:01:00,1.54519,1.54544,1.54515,1.54515,18600000.0
2008-08-26 08:02:00,1.54496,1.54523,1.5447,1.54511,38000000.0
2008-08-26 08:03:00,1.54531,1.54547,1.54516,1.54531,33200000.0
2008-08-26 08:04:00,1.54531,1.54531,1.54515,1.54515,17600000.0
2008-08-26 08:05:00,1.54507,1.54507,1.54484,1.54493,30000000.0
2008-08-26 08:06:00,1.54502,1.54541,1.54502,1.54521,109900001.0
2008-08-26 08:07:00,1.54519,1.54557,1.54509,1.54557,24600000.0
2008-08-26 08:08:00,1.54554,1.54575,1.54531,1.54531,39400000.0
2008-08-26 08:09:00,1.54552,1.54556,1.54528,1.54552,39700000.0
2008-08-26 08:10:00,1.54557,1.54559,1.54528,1.54528,49400000.0
2008-08-26 08:11:00,1.54545,1.5456,1.54545,1.54551,38700000.0
2008-08-26 08:12:00,1.54533,1.54533,1.5451,1.54511,29400000.0
2008-08-26 08:13:00,1.54461,1.54505,1.54461,1.54494,30000000.0
2008-08-26 08:14:00,1.54509,1.54531,1.54509,1.5453,37400000.0
2008-08-26 08:15:00,1.54534,1.54534,1.54478,1.54513,37800000.0
2008-08-26 08:16:00,1.54462,1.54462,1.54424,1.54452,32800000.0
2008-08-26 08:17:00,1.54459,1.54481,1.54436,1.54436,37800000.0
2008-08-26 08:18:00,1.54436,1.54456,1.54436,1.54456,38000000.0
2008-08-26 08:19:00,1.54427,1.54448,1.54416,1.54428,47400000.0
2008-08-26 08:20:00,1.54433,1.54456,1.54426,1.54433,54000001.0
2008-08-26 08:21:00,1.54404,1.54423,1.54388,1.54388,29200000.0
2008-08-26 08:22:00,1.54401,1.5445,1.54401,1.5445,43000000.0
2008-08-26 08:23:00,1.54435,1.54435,1.54402,1.54407,23000000.0
2008-08-26 08:24:00,1.54432,1.54439,1.544,1.54424,22800000.0
2008-08-26 08:25:00,1.54449,1.54459,1.54434,1.54434,33900000.0
2008-08-26 08:26:00,1.5448,1.54509,1.54464,1.54504,46100000.0
2008-08-26 08:27:00,1.54513,1.54526,1.54483,1.54483,44400000.0
2008-08-26 08:28:00,1.54477,1.54499,1.54476,1.54499,35200000.0
2008-08-26 08:29:00,1.54497,1.54525,1.54497,1.54525,35800000.0
2008-08-26 08:30:00,1.54511,1.54511,1.54457,1.54483,28700000.0
2008-08-26 08:31:00,1.54504,1.54523,1.54481,1.54523,40400000.0
2008-08-26 08:32:00,1.54523,1.54534,1.54494,1.54518,30400000.0
2008-08-26 08:33:00,1.54529,1.54552,1.54522,1.54523,29000000.0
2008-08-26 08:34:00,1.54537,1.54537,1.54494,1.54528,34800000.0
2008-08-26 08:35:00,1.54508,1.54554,1.54494,1.54524,63900000.0
2008-08-26 08:36:00,1.54548,1.54548,1.54474,1.54506,32000000.0
2008-08-26 08:37:00,1.54506,1.54506,1.54461,1.54479,20400000.0
2008-08-26 08:38:00,1.54415,1.54451,1.54406,1.54423,25800000.0
2008-08-26 08:39:00,1.54451,1.54467,1.54434,1.54463,37200000.0
2008-08-26 08:40:00,1.54488,1.54509,1.54449,1.54449,34400000.0
2008-08-26 08:41:00,1.54501,1.54535,1.54501,1.54533,43700000.0
2008-08-26 08:42:00,1.54524,1.54526,1.5448,1.54497,37200000.0
2008-08-26 08:43:00,1.54505,1.54505,1.54467,1.5447,32800000.0
2008-08-26 08:44:00,1.54516,1.54523,1.54483,1.54523,20800000.0
2008-08-26 08:45:00,1.5452,1.54558,1.5452,1.54527,39600000.0
2008-08-26 08:46:00,1.54536,1.5454,1.54498,1.54502,50000000.0
2008-08-26 08:47:00,1.54501,1.54521,1.54496,1.54496,53500001.0
2008-08-26 08:48:00,1.54517,1.54543,1.54517,1.54523,28800000.0
2008-08-26 08:49:00,1.54483,1.54524,1.54483,1.54518,57200001.0
2008-08-26 08:50:00,1.54489,1.54524,1.54478,1.54523,37600000.0
2008-08-26 08:51:00,1.54533,1.54551,1.54523,1.54529,37000000.0
2008-08-26 08:52:00,1.54547,1.54548,1.54516,1.54538,54000000.0
2008-08-26 08:53:00,1.54544,1.54544,1.54511,1.54526,30200000.0
2008-08-26 08:54:00,1.54514,1.54518,1.54487,1.54513,37100000.0
2008-08-26 08:55:00,1.54513,1.54551,1.5451,1.54514,24600000.0
2008-08-26 08:56:00,1.54525,1.54542,1.54504,1.54513,42100000.0
2008-08-26 08:57:00,1.54524,1.5453,1.54508,1.54527,30400000.0
2008-08-26 08:58:00,1.5452,1.5452,1.54469,1.54478,66000000.0
2008-08-26 08:59:00,1.54471,1.54565,1.54468,1.54544,33700000.0
2008-08-26 09:00:00,1.54523,1.54523,1.54462,1.54493,25800000.0
2008-08-26 09:01:00,1.54477,1.54489,1.54469,1.54469,33000000.0
2008-08-26 09:02:00,1.54458,1.54491,1.54455,1.54491,28000000.0
2008-08-26 09:03:00,1.5444,1.54483,1.54433,1.54433,40200000.0
2008-08-26 09:04:00,1.54455,1.54492,1.54455,1.54489,34300000.0
2008-08-26 09:05:00,1.54533,1.54533,1.54493,1.54523,33800000.0
2008-08-26 09:06:00,1.54502,1.54509,1.54486,1.54486,35600000.0
2008-08-26 09:07:00,1.5449,1.54516,1.54489,1.54489,44400000.0
2008-08-26 09:08:00,1.54504,1.5451,1.54462,1.54472,34800000.0
2008-08-26 09:09:00,1.54465,1.54474,1.54444,1.54447,29800000.0
2008-08-26 09:10:00,1.54428,1.5443,1.54406,1.5443,32800000.0
2008-08-26 09:11:00,1.54448,1.54525,1.54448,1.54506,99900001.0
2008-08-26 09:12:00,1.54504,1.54504,1.5446,1.54463,36600000.0
2008-08-26 09:13:00,1.54464,1.54468,1.54453,1.54467,25600000.0
2008-08-26 09:14:00,1.54413,1.54432,1.54413,1.54429,72300000.0
2008-08-26 09:15:00,1.54416,1.54475,1.54416,1.54435,43500000.0
2008-08-26 09:16:00,1.54422,1.54449,1.544,1.54436,57600001.0
2008-08-26 09:17:00,1.54436,1.54436,1.54386,1.54395,27200000.0
2008-08-26 09:18:00,1.54422,1.54429,1.54399,1.54422,25600000.0
2008-08-26 09:19:00,1.54414,1.54432,1.54375,1.54375,31000000.0
2008-08-26 09:20:00,1.54413,1.5442,1.54393,1.54393,37800000.0
2008-08-26 09:21:00,1.54411,1.54443,1.54407,1.54416,31100000.0
2008-08-26 09:22:00,1.54417,1.54441,1.54413,1.54428,34600000.0
2008-08-26 09:23:00,1.54411,1.54445,1.54411,1.54427,53700000.0
2008-08-26 09:24:00,1.54466,1.54467,1.54446,1.54458,26000000.0
2008-08-26 09:25:00,1.54442,1.54468,1.54442,1.54455,48800000.0
2008-08-26 09:26:00,1.5445,1.54477,1.54438,1.54477,40200000.0
2008-08-26 09:27:00,1.54459,1.54459,1.54425,1.54443,13600000.0
2008-08-26 09:28:00,1.54428,1.54441,1.54408,1.54441,41500000.0
2008-08-26 09:29:00,1.54441,1.54441,1.54418,1.54432,35200000.0
2008-08-26 09:30:00,1.54409,1.54452,1.54409,1.54436,41900000.0
2008-08-26 09:31:00,1.54422,1.54439,1.54415,1.54426,33300000.0
2008-08-26 09:32:00,1.54445,1.54453,1.54401,1.5442,44400001.0
2008-08-26 09:33:00,1.54426,1.54443,1.54426,1.54443,27400000.0
2008-08-26 09:34:00,1.5445,1.54458,1.5443,1.5443,47400001.0
2008-08-26 09:35:00,1.5443,1.54456,1.54425,1.54455,50400001.0
2008-08-26 09:36:00,1.54458,1.54479,1.54458,1.54468,18600000.0
2008-08-26 09:37:00,1.54472,1.54472,1.54425,1.54427,33000000.0
2008-08-26 09:38:00,1.54427,1.5447,1.54427,1.54465,43200000.0
2008-08-26 09:39:00,1.54461,1.54491,1.54453,1.54457,35500000.0
2008-08-26 09:40:00,1.54441,1.54463,1.54427,1.54447,29600000.0
2008-08-26 09:41:00,1.5444,1.54478,1.54431,1.54432,38600000.0
2008-08-26 09:42:00,1.54402,1.54416,1.54399,1.5441,45000000.0
2008-08-26 09:43:00,1.54418,1.54449,1.54409,1.54427,40000000.0
2008-08-26 09:44:00,1.54436,1.54497,1.54436,1.54497,35200000.0
2008-08-26 09:45:00,1.54535,1.5454,1.54436,1.54436,29600000.0
2008-08-26 09:46:00,1.54509,1.54525,1.54491,1.54519,35800000.0
2008-08-26 09:47:00,1.5453,1.54537,1.54503,1.54535,44400000.0
2008-08-26 09:48:00,1.54557,1.54621,1.54557,1.54617,55700000.0
2008-08-26 09:49:00,1.54626,1.5465,1.54598,1.54637,20000000.0
2008-08-26 09:50:00,1.54649,1.54679,1.54649,1.54668,54200000.0
2008-08-26 09:51:00,1.54661,1.54661,1.54612,1.54634,48600000.0
2008-08-26 09:52:00,1.54617,1.54637,1.54609,1.54631,44800000.0
2008-08-26 09:53:00,1.54606,1.54682,1.54606,1.54653,50600000.0
2008-08-26 09:54:00,1.5465,1.5465,1.54629,1.54638,25400000.0
2008-08-26 09:55:00,1.54619,1.54657,1.54615,1.54657,59500000.0
2008-08-26 09:56:00,1.54629,1.54716,1.54629,1.54695,30400000.0
2008-08-26 09:57:00,1.54705,1.54715,1.54645,1.54645,44000000.0
2008-08-26 09:58:00,1.5466,1.54716,1.54654,1.54684,33000000.0
2008-08-26 09:59:00,1.54687,1.54691,1.54638,1.54638,34900000.0
2008-08-26 10:00:00,1.54651,1.54674,1.54249,1.54283,36200000.0
2008-08-26 10:01:00,1.54273,1.54283,1.54184,1.54198,42200000.0
2008-08-26 10:02:00,1.54145,1.54175,1.54079,1.54111,49400000.0
2008-08-26 10:03:00,1.54106,1.54162,1.54106,1.54142,20800000.0
2008-08-26 10:04:00,1.54104,1.54107,1.53986,1.54024,38100000.0
2008-08-26 10:05:00,1.54016,1.54045,1.53948,1.54005,52000000.0
2008-08-26 10:06:00,1.53983,1.53983,1.53832,1.53846,51800001.0
2008-08-26 10:07:00,1.53867,1.53885,1.5385,1.53872,33800000.0
2008-08-26 10:08:00,1.5386,1.53869,1.53756,1.53813,30400000.0
2008-08-26 10:09:00,1.53852,1.53852,1.53745,1.53789,38400001.0
2008-08-26 10:10:00,1.53793,1.53882,1.53766,1.53882,47800000.0
2008-08-26 10:11:00,1.53894,1.53906,1.53825,1.53897,38600000.0
2008-08-26 10:12:00,1.5389,1.53942,1.53888,1.53921,28900000.0
2008-08-26 10:13:00,1.53934,1.53947,1.53908,1.5392,63200001.0
2008-08-26 10:14:00,1.53928,1.5396,1.53928,1.53941,44200001.0
2008-08-26 10:15:00,1.53917,1.53923,1.53863,1.53863,31900000.0
2008-08-26 10:16:00,1.53862,1.53906,1.53843,1.53895,44600000.0
2008-08-26 10:17:00,1.53899,1.53913,1.53837,1.53877,51900000.0
2008-08-26 10:18:00,1.53887,1.53899,1.53865,1.53869,46200000.0
2008-08-26 10:19:00,1.53832,1.53835,1.53781,1.53781,46900000.0
2008-08-26 10:20:00,1.53768,1.53768,1.53725,1.53756,25400000.0
2008-08-26 10:21:00,1.53715,1.53746,1.53715,1.53721,54700000.0
2008-08-26 10:22:00,1.53737,1.53737,1.53582,1.53636,21700000.0
2008-08-26 10:23:00,1.53674,1.53683,1.53659,1.53681,66300000.0
2008-08-26 10:24:00,1.53678,1.53684,1.5365,1.53684,32400000.0
2008-08-26 10:25:00,1.53697,1.53713,1.53689,1.53689,28200000.0
2008-08-26 10:26:00,1.53684,1.53724,1.53684,1.53719,34800000.0
2008-08-26 10:27:00,1.53699,1.53744,1.53698,1.53733,15800000.0
2008-08-26 10:28:00,1.5377,1.53779,1.53758,1.53775,58400001.0
2008-08-26 10:29:00,1.5377,1.5377,1.53687,1.53739,33000000.0
2008-08-26 10:30:00,1.53727,1.53727,1.53689,1.53694,44800000.0
2008-08-26 10:31:00,1.53691,1.53701,1.53661,1.53694,35000000.0
2008-08-26 10:32:00,1.53679,1.53716,1.53679,1.53715,26600000.0
2008-08-26 10:33:00,1.53703,1.53728,1.53703,1.53718,31200000.0
2008-08-26 10:34:00,1.53727,1.5373,1.53695,1.53695,51700000.0
2008-08-26 10:35:00,1.53707,1.53756,1.53687,1.53756,36400000.0
2008-08-26 10:36:00,1.53775,1.53786,1.53721,1.53721,24400000.0
2008-08-26 10:37:00,1.53734,1.53752,1.53732,1.5374,59700000.0
2008-08-26 10:38:00,1.53768,1.5381,1.53747,1.53773,44800000.0
2008-08-26 10:39:00,1.53773,1.53803,1.53773,1.53778,39800000.0
2008-08-26 10:40:00,1.53803,1.53804,1.53778,1.53778,50700000.0
2008-08-26 10:41:00,1.53791,1.538,1.53764,1.538,48300000.0
2008-08-26 10:42:00,1.53795,1.53814,1.53759,1.53796,43700000.0
2008-08-26 10:43:00,1.5381,1.53836,1.53781,1.53781,20400000.0
2008-08-26 10:44:00,1.5379,1.5379,1.53758,1.53772,35200000.0
2008-08-26 10:45:00,1.53749,1.53782,1.53749,1.5376,67300000.0
2008-08-26 10:46:00,1.53788,1.53802,1.53765,1.53765,35100000.0
2008-08-26 10:47:00,1.5377,1.53774,1.53755,1.53755,23800000.0
2008-08-26 10:48:00,1.53753,1.53768,1.53715,1.53715,20800000.0
2008-08-26 10:49:00,1.53699,1.53753,1.53699,1.53741,36000000.0
2008-08-26 10:50:00,1.5376,1.53773,1.53747,1.5377,53800001.0
2008-08-26 10:51:00,1.53793,1.53843,1.53793,1.53817,42300000.0
2008-08-26 10:52:00,1.53817,1.53817,1.53785,1.53797,32600000.0
2008-08-26 10:53:00,1.53814,1.53857,1.53811,1.53857,55500000.0
2008-08-26 10:54:00,1.53872,1.53872,1.53812,1.53863,30000000.0
2008-08-26 10:55:00,1.53856,1.53856,1.53814,1.53821,22800000.0
2008-08-26 10:56:00,1.53845,1.53861,1.53845,1.53861,25800000.0
2008-08-26 10:57:00,1.53856,1.53889,1.53855,1.53869,37400000.0
2008-08-26 10:58:00,1.53837,1.53876,1.53829,1.53833,33000000.0
2008-08-26 10:59:00,1.53824,1.53844,1.53803,1.53837,50500000.0
2008-08-26 11:00:00,1.53826,1.53846,1.53802,1.53808,36500000.0
2008-08-26 11:01:00,1.53796,1.53835,1.53796,1.53818,58200002.0
2008-08-26 11:02:00,1.53825,1.53834,1.53797,1.53814,28000000.0
2008-08-26 11:03:00,1.53816,1.53817,1.53791,1.53816,41400000.0
2008-08-26 11:04:00,1.53826,1.53854,1.53796,1.53854,40700001.0
2008-08-26 11:05:00,1.53855,1.53855,1.53825,1.53835,39200000.0
2008-08-26 11:06:00,1.53831,1.53831,1.53795,1.53823,54500000.0
2008-08-26 11:07:00,1.5382,1.53863,1.53805,1.5386,35000000.0
2008-08-26 11:08:00,1.5386,1.5386,1.53832,1.53846,22000000.0
2008-08-26 11:09:00,1.53843,1.53894,1.53843,1.53865,51400000.0
2008-08-26 11:10:00,1.53862,1.53934,1.53862,1.53924,69400000.0
2008-08-26 11:11:00,1.53901,1.53911,1.53878,1.539,22000000.0
2008-08-26 11:12:00,1.53871,1.53889,1.5386,1.53886,62100000.0
2008-08-26 11:13:00,1.53873,1.53873,1.53788,1.53788,57700000.0
2008-08-26 11:14:00,1.5378,1.53803,1.5376,1.53802,34400000.0
2008-08-26 11:15:00,1.5383,1.53833,1.53809,1.53809,42400000.0
2008-08-26 11:16:00,1.53798,1.53848,1.53793,1.53838,52100000.0
2008-08-26 11:17:00,1.53848,1.53874,1.53845,1.53855,30800000.0
2008-08-26 11:18:00,1.5384,1.53942,1.53839,1.53942,24200000.0
2008-08-26 11:19:00,1.53937,1.53938,1.53903,1.53903,42000000.0
2008-08-26 11:20:00,1.53891,1.53917,1.53891,1.53905,36600000.0
2008-08-26 11:21:00,1.53921,1.53965,1.53921,1.53948,37200000.0
2008-08-26 11:22:00,1.53944,1.54058,1.53937,1.54058,63800000.0
2008-08-26 11:23:00,1.54062,1.54078,1.54021,1.54078,31200000.0
2008-08-26 11:24:00,1.54099,1.54104,1.54047,1.54079,53600001.0
2008-08-26 11:25:00,1.54087,1.54199,1.54082,1.54196,38300000.0
2008-08-26 11:26:00,1.54175,1.54195,1.54152,1.54193,44800001.0
2008-08-26 11:27:00,1.54164,1.54191,1.5411,1.5415,47200000.0
2008-08-26 11:28:00,1.54095,1.54095,1.54044,1.54056,61300000.0
2008-08-26 11:29:00,1.54039,1.5409,1.54039,1.54067,46000000.0
2008-08-26 11:30:00,1.54062,1.54081,1.54016,1.54016,31600000.0
2008-08-26 11:31:00,1.53996,1.54028,1.53996,1.54015,40200000.0
2008-08-26 11:32:00,1.53995,1.54043,1.53995,1.54,35400000.0
2008-08-26 11:33:00,1.53993,1.54015,1.53993,1.5401,45200000.0
2008-08-26 11:34:00,1.53953,1.53953,1.53918,1.53939,43000001.0
2008-08-26 11:35:00,1.53914,1.53986,1.53904,1.53985,25200000.0
2008-08-26 11:36:00,1.5398,1.53993,1.53948,1.53993,31200000.0
2008-08-26 11:37:00,1.53982,1.54025,1.5397,1.53998,59800000.0
2008-08-26 11:38:00,1.54006,1.54016,1.53986,1.53988,43000000.0
2008-08-26 11:39:00,1.54005,1.54017,1.53995,1.54008,53900000.0
2008-08-26 11:40:00,1.54025,1.5409,1.54012,1.5409,39600000.0
2008-08-26 11:41:00,1.5408,1.54089,1.54064,1.54077,38800000.0
2008-08-26 11:42:00,1.54066,1.54133,1.54066,1.54128,25800000.0
2008-08-26 11:43:00,1.54136,1.54155,1.54072,1.54098,31200000.0
2008-08-26 11:44:00,1.54124,1.54137,1.54104,1.54105,31600000.0
2008-08-26 11:45:00,1.54126,1.54141,1.54088,1.54141,63600000.0
2008-08-26 11:46:00,1.54152,1.54172,1.54083,1.54106,39200000.0
2008-08-26 11:47:00,1.54123,1.54141,1.54105,1.54105,44700000.0
2008-08-26 11:48:00,1.54105,1.54166,1.54105,1.54158,18800000.0
2008-08-26 11:49:00,1.54169,1.54169,1.54034,1.54046,24000000.0
2008-08-26 11:50:00,1.54033,1.54033,1.53974,1.54001,44000000.0
2008-08-26 11:51:00,1.5403,1.54058,1.5403,1.54057,30200000.0
2008-08-26 11:52:00,1.54045,1.54045,1.53985,1.54002,53200001.0
2008-08-26 11:53:00,1.53987,1.54009,1.53974,1.53999,29000000.0
2008-08-26 11:54:00,1.54008,1.54025,1.54003,1.54016,23600000.0
2008-08-26 11:55:00,1.53991,1.54047,1.53991,1.54,31200000.0
2008-08-26 11:56:00,1.53997,1.54047,1.5399,1.53991,73900002.0
2008-08-26 11:57:00,1.53983,1.53983,1.53958,1.53979,53500001.0
2008-08-26 11:58:00,1.53981,1.53998,1.53968,1.53973,40400000.0
2008-08-26 11:59:00,1.53997,1.54011,1.53955,1.53998,35400000.0
2008-08-26 12:00:00,1.54002,1.54016,1.54002,1.54009,33100000.0
2008-08-26 12:01:00,1.54017,1.54054,1.54017,1.54048,72500000.0
2008-08-26 12:02:00,1.54033,1.54062,1.54004,1.5404,19400000.0
2008-08-26 12:03:00,1.54032,1.54043,1.53998,1.53998,32800000.0
2008-08-26 12:04:00,1.54018,1.54033,1.53974,1.53977,37400000.0
2008-08-26 12:05:00,1.53958,1.53979,1.53958,1.53976,34600000.0
2008-08-26 12:06:00,1.53984,1.54019,1.53982,1.54015,40800000.0
2008-08-26 12:07:00,1.53994,1.54033,1.5398,1.54033,31600000.0
2008-08-26 12:08:00,1.5402,1.54054,1.54019,1.54019,44600000.0
2008-08-26 12:09:00,1.54025,1.54035,1.5402,1.54026,31600000.0
2008-08-26 12:10:00,1.5405,1.54069,1.54047,1.54055,49400000.0
2008-08-26 12:11:00,1.54053,1.54083,1.54031,1.54063,33400000.0
2008-08-26 12:12:00,1.54063,1.54063,1.54033,1.54059,41100000.0
2008-08-26 12:13:00,1.54076,1.54082,1.54061,1.54069,40400000.0
2008-08-26 12:14:00,1.54067,1.5408,1.54037,1.54045,40400000.0
2008-08-26 12:15:00,1.54043,1.54075,1.54028,1.54064,37700000.0
2008-08-26 12:16:00,1.54034,1.5406,1.5401,1.54032,56300000.0
2008-08-26 12:17:00,1.54045,1.54045,1.53979,1.53979,28000000.0
2008-08-26 12:18:00,1.53972,1.53973,1.53926,1.53965,41800001.0
2008-08-26 12:19:00,1.53939,1.53982,1.53903,1.5398,39800001.0
2008-08-26 12:20:00,1.53955,1.54015,1.53955,1.54007,30400000.0
2008-08-26 12:21:00,1.54003,1.54007,1.53972,1.54007,40800000.0
2008-08-26 12:22:00,1.54024,1.54024,1.53977,1.53985,40500000.0
2008-08-26 12:23:00,1.53968,1.53975,1.53901,1.53905,62900001.0
2008-08-26 12:24:00,1.53851,1.53897,1.53851,1.5387,47200000.0
2008-08-26 12:25:00,1.53861,1.53884,1.53846,1.53868,37400001.0
2008-08-26 12:26:00,1.53877,1.53883,1.53837,1.53883,57500000.0
2008-08-26 12:27:00,1.53879,1.53901,1.53854,1.53872,30200000.0
2008-08-26 12:28:00,1.53888,1.53923,1.53888,1.5392,32800000.0
2008-08-26 12:29:00,1.53902,1.5392,1.53877,1.5392,42200001.0
2008-08-26 12:30:00,1.53943,1.53959,1.53916,1.53928,37200000.0
2008-08-26 12:31:00,1.53915,1.53915,1.53865,1.53865,26600000.0
2008-08-26 12:32:00,1.53875,1.53875,1.53813,1.53813,37300000.0
2008-08-26 12:33:00,1.53804,1.53859,1.53804,1.53837,54300000.0
2008-08-26 12:34:00,1.53836,1.53856,1.53831,1.53837,27600000.0
2008-08-26 12:35:00,1.53842,1.53845,1.53825,1.53845,17400000.0
2008-08-26 12:36:00,1.53861,1.53866,1.53835,1.53866,23600000.0
2008-08-26 12:37:00,1.53868,1.53873,1.53843,1.53848,56600000.0
2008-08-26 12:38:00,1.53867,1.53869,1.53859,1.53861,33300000.0
2008-08-26 12:39:00,1.53853,1.53853,1.53824,1.53829,41100001.0
2008-08-26 12:40:00,1.5382,1.53849,1.5382,1.53849,26900000.0
2008-08-26 12:41:00,1.53842,1.53856,1.53819,1.53854,57100000.0
2008-08-26 12:42:00,1.53838,1.53859,1.53823,1.53846,56800000.0
2008-08-26 12:43:00,1.5383,1.53838,1.53815,1.53824,26900000.0
2008-08-26 12:44:00,1.53819,1.53845,1.53784,1.53845,31200000.0
2008-08-26 12:45:00,1.53837,1.53844,1.53805,1.53844,40800000.0
2008-08-26 12:46:00,1.53853,1.5387,1.5385,1.5387,39700000.0
2008-08-26 12:47:00,1.53857,1.53867,1.53828,1.5384,37000000.0
2008-08-26 12:48:00,1.53853,1.53853,1.53829,1.53835,27000000.0
2008-08-26 12:49:00,1.53837,1.53862,1.53837,1.53848,49700001.0
2008-08-26 12:50:00,1.5384,1.53849,1.53823,1.53828,37000000.0
2008-08-26 12:51:00,1.53805,1.53807,1.53739,1.53802,37400000.0
2008-08-26 12:52:00,1.5381,1.53823,1.5379,1.53823,36200000.0
2008-08-26 12:53:00,1.53787,1.53808,1.53756,1.53797,43600000.0
2008-08-26 12:54:00,1.53798,1.5382,1.53793,1.53797,36000001.0
2008-08-26 12:55:00,1.53792,1.53792,1.53738,1.53738,44600000.0
2008-08-26 12:56:00,1.53715,1.53741,1.53692,1.53721,42800000.0
2008-08-26 12:57:00,1.53704,1.53706,1.53677,1.53677,19700000.0
2008-08-26 12:58:00,1.53658,1.53676,1.53656,1.53664,34900000.0
2008-08-26 12:59:00,1.53635,1.5369,1.53635,1.53667,47600000.0
2008-08-26 13:00:00,1.5366,1.5366,1.5364,1.53646,43800000.0
2008-08-26 13:01:00,1.5363,1.5363,1.53586,1.53608,46100000.0
2008-08-26 13:02:00,1.53608,1.53628,1.53588,1.5359,42700000.0
2008-08-26 13:03:00,1.53605,1.53609,1.53589,1.53597,35300000.0
2008-08-26 13:04:00,1.5358,1.53604,1.5357,1.53586,40000000.0
2008-08-26 13:05:00,1.53568,1.53635,1.53568,1.53635,33000000.0
2008-08-26 13:06:00,1.53623,1.53654,1.53603,1.53641,27200000.0
2008-08-26 13:07:00,1.53643,1.53657,1.53604,1.53608,24200000.0
2008-08-26 13:08:00,1.53636,1.5367,1.53616,1.53645,35200000.0
2008-08-26 13:09:00,1.53642,1.53675,1.53639,1.53657,41800001.0
2008-08-26 13:10:00,1.53663,1.53709,1.53663,1.53682,59900000.0
2008-08-26 13:11:00,1.53696,1.5372,1.53696,1.53714,26800000.0
2008-08-26 13:12:00,1.53713,1.53727,1.53672,1.53693,35400000.0
2008-08-26 13:13:00,1.53702,1.53725,1.53692,1.53707,41200000.0
2008-08-26 13:14:00,1.53669,1.53696,1.53658,1.53674,36800000.0
2008-08-26 13:15:00,1.53656,1.53693,1.53656,1.53682,66899999.0
2008-08-26 13:16:00,1.5368,1.53697,1.53665,1.53676,46900000.0
2008-08-26 13:17:00,1.53611,1.53671,1.53611,1.53649,39400000.0
2008-08-26 13:18:00,1.53655,1.53656,1.53641,1.53652,46400000.0
2008-08-26 13:19:00,1.53663,1.53681,1.5365,1.5365,31400000.0
2008-08-26 13:20:00,1.53633,1.53633,1.53517,1.53559,40000000.0
2008-08-26 13:21:00,1.53608,1.53619,1.53588,1.53617,37000000.0
2008-08-26 13:22:00,1.53604,1.53671,1.53604,1.53671,40900000.0
2008-08-26 13:23:00,1.53628,1.53695,1.53628,1.53662,49800000.0
2008-08-26 13:24:00,1.53668,1.53694,1.53646,1.53668,36600000.0
2008-08-26 13:25:00,1.53656,1.53664,1.53643,1.5365,43900000.0
2008-08-26 13:26:00,1.53655,1.53697,1.53655,1.53685,37300000.0
2008-08-26 13:27:00,1.53691,1.53691,1.53664,1.53686,20600000.0
2008-08-26 13:28:00,1.53688,1.53715,1.53643,1.53643,43800000.0
2008-08-26 13:29:00,1.53671,1.53685,1.53624,1.53671,54300000.0
2008-08-26 13:30:00,1.53652,1.53652,1.53608,1.53632,42200000.0
2008-08-26 13:31:00,1.53615,1.53627,1.5358,1.53605,57800001.0
2008-08-26 13:32:00,1.53602,1.53627,1.53593,1.53598,421400001.0
2008-08-26 13:33:00,1.53623,1.53633,1.53609,1.53629,672600001.0
2008-08-26 13:34:00,1.53618,1.53622,1.53583,1.53594,578100003.0
2008-08-26 13:35:00,1.53592,1.53656,1.5358,1.53656,397100000.0
2008-08-26 13:36:00,1.5364,1.5367,1.5364,1.53653,145000000.0
2008-08-26 13:37:00,1.5366,1.53689,1.53644,1.5366,562800000.0
2008-08-26 13:38:00,1.53645,1.53668,1.53644,1.53665,349400000.0
2008-08-26 13:39:00,1.53673,1.53709,1.53653,1.53669,197200001.0
2008-08-26 13:40:00,1.53654,1.53687,1.53648,1.5367,364300001.0
2008-08-26 13:41:00,1.53694,1.53723,1.53688,1.53699,393700000.0
2008-08-26 13:42:00,1.53668,1.53692,1.5364,1.53664,682800001.0
2008-08-26 13:43:00,1.53659,1.53722,1.53652,1.53722,185800000.0
2008-08-26 13:44:00,1.53725,1.53737,1.53671,1.53737,409000000.0
2008-08-26 13:45:00,1.53741,1.5376,1.53723,1.53729,204300000.0
2008-08-26 13:46:00,1.53705,1.53705,1.5367,1.53675,152000001.0
2008-08-26 13:47:00,1.5368,1.53694,1.5367,1.53691,278900000.0
2008-08-26 13:48:00,1.53704,1.53709,1.53676,1.53709,100400000.0
2008-08-26 13:49:00,1.53723,1.53736,1.53711,1.53711,266000000.0
2008-08-26 13:50:00,1.53701,1.53722,1.53681,1.53681,182200001.0
2008-08-26 13:51:00,1.53686,1.53723,1.53681,1.53696,430900001.0
2008-08-26 13:52:00,1.53694,1.53721,1.53692,1.53721,331299999.0
2008-08-26 13:53:00,1.53717,1.53729,1.537,1.53712,403800001.0
2008-08-26 13:54:00,1.53714,1.53735,1.53696,1.53709,328000000.0
2008-08-26 13:55:00,1.53714,1.53731,1.53706,1.53729,401600000.0
2008-08-26 13:56:00,1.53733,1.53733,1.53658,1.53663,381300001.0
2008-08-26 13:57:00,1.53676,1.53685,1.53659,1.53685,290900000.0
2008-08-26 13:58:00,1.53673,1.53673,1.53605,1.53673,369000001.0
2008-08-26 13:59:00,1.53682,1.53688,1.53624,1.53688,260200001.0
2008-08-26 14:00:00,1.53693,1.53737,1.53673,1.537,391800000.0
2008-08-26 14:01:00,1.53727,1.53766,1.53725,1.53728,243700001.0
2008-08-26 14:02:00,1.5372,1.53741,1.53703,1.53703,343600000.0
2008-08-26 14:03:00,1.53717,1.53726,1.53687,1.53697,423900001.0
2008-08-26 14:04:00,1.53691,1.53747,1.53691,1.53741,393000000.0
2008-08-26 14:05:00,1.53728,1.53761,1.53694,1.53761,348000000.0
2008-08-26 14:06:00,1.53755,1.53813,1.53755,1.5376,457500000.0
2008-08-26 14:07:00,1.53762,1.53765,1.53716,1.53746,428600003.0
2008-08-26 14:08:00,1.53741,1.53744,1.53709,1.53724,246100001.0
2008-08-26 14:09:00,1.53728,1.53742,1.53721,1.53735,293100000.0
2008-08-26 14:10:00,1.53739,1.5379,1.53726,1.53755,218600001.0
2008-08-26 14:11:00,1.53764,1.53773,1.53704,1.53718,264200000.0
2008-08-26 14:12:00,1.53708,1.5373,1.53679,1.53725,457600001.0
2008-08-26 14:13:00,1.5372,1.53742,1.53697,1.53725,447000000.0
2008-08-26 14:14:00,1.53716,1.53736,1.53649,1.5371,539299999.0
2008-08-26 14:15:00,1.53715,1.53756,1.53703,1.53746,295900000.0
2008-08-26 14:16:00,1.53756,1.53778,1.53743,1.53759,115600000.0
2008-08-26 14:17:00,1.53765,1.53773,1.5374,1.53766,213000000.0
2008-08-26 14:18:00,1.53779,1.53792,1.53747,1.53762,212600000.0
2008-08-26 14:19:00,1.53728,1.53766,1.53705,1.53744,402300000.0
2008-08-26 14:20:00,1.53736,1.53736,1.53665,1.53665,251400001.0
2008-08-26 14:21:00,1.5368,1.53713,1.53614,1.53614,404600000.0
2008-08-26 14:22:00,1.53606,1.53631,1.53577,1.53624,450500000.0
2008-08-26 14:23:00,1.53591,1.53606,1.53548,1.53588,478300001.0
2008-08-26 14:24:00,1.53601,1.53614,1.53551,1.53603,333600000.0
2008-08-26 14:25:00,1.53586,1.53607,1.53537,1.53597,327500002.0
2008-08-26 14:26:00,1.5361,1.53654,1.53592,1.53606,414700002.0
2008-08-26 14:27:00,1.53607,1.53635,1.53607,1.53626,192400000.0
2008-08-26 14:28:00,1.53607,1.53612,1.5356,1.53582,521500000.0
2008-08-26 14:29:00,1.53593,1.53619,1.53573,1.53611,575900002.0
2008-08-26 14:30:00,1.53612,1.53647,1.53599,1.53622,605400000.0
2008-08-26 14:31:00,1.53623,1.53632,1.53577,1.5361,418300000.0
2008-08-26 14:32:00,1.53614,1.53621,1.53562,1.53605,324900001.0
2008-08-26 14:33:00,1.53613,1.53613,1.53589,1.53605,222300000.0
2008-08-26 14:34:00,1.5361,1.5367,1.53587,1.53646,122800000.0
2008-08-26 14:35:00,1.53622,1.53629,1.53571,1.5362,229000001.0
2008-08-26 14:36:00,1.5363,1.53646,1.53598,1.53623,262700001.0
2008-08-26 14:37:00,1.53642,1.53662,1.53621,1.53641,240600001.0
2008-08-26 14:38:00,1.53631,1.53648,1.536,1.53621,177500000.0
2008-08-26 14:39:00,1.53628,1.53703,1.53628,1.53675,180100000.0
2008-08-26 14:40:00,1.5368,1.5368,1.53603,1.53614,232900000.0
2008-08-26 14:41:00,1.53607,1.53607,1.53567,1.5357,265900000.0
2008-08-26 14:42:00,1.53572,1.53606,1.53572,1.53606,141900002.0
2008-08-26 14:43:00,1.53603,1.53639,1.53587,1.53616,133200000.0
2008-08-26 14:44:00,1.53623,1.53638,1.53609,1.53633,396700002.0
2008-08-26 14:45:00,1.53631,1.53631,1.53609,1.53609,348500003.0
2008-08-26 14:46:00,1.53609,1.53634,1.5359,1.53631,297200001.0
2008-08-26 14:47:00,1.53625,1.53641,1.53622,1.53635,263700001.0
2008-08-26 14:48:00,1.53653,1.53678,1.53642,1.53658,402200002.0
2008-08-26 14:49:00,1.53653,1.53689,1.53624,1.53654,116200000.0
2008-08-26 14:50:00,1.53649,1.53662,1.53581,1.53588,310900000.0
2008-08-26 14:51:00,1.53592,1.53623,1.53574,1.53601,152900000.0
2008-08-26 14:52:00,1.53585,1.53585,1.53451,1.53529,348800000.0
2008-08-26 14:53:00,1.53528,1.5354,1.53372,1.53401,474300001.0
2008-08-26 14:54:00,1.53369,1.53406,1.53347,1.53347,145600000.0
2008-08-26 14:55:00,1.5337,1.53424,1.53366,1.53424,306400002.0
2008-08-26 14:56:00,1.53405,1.53424,1.53379,1.53399,363500001.0
2008-08-26 14:57:00,1.53399,1.53489,1.53371,1.53443,390000000.0
2008-08-26 14:58:00,1.53447,1.53479,1.53391,1.53407,389900000.0
2008-08-26 14:59:00,1.53398,1.53404,1.53366,1.53385,203400000.0
2008-08-26 15:00:00,1.53368,1.53433,1.53284,1.53427,661100001.0
2008-08-26 15:01:00,1.53434,1.53452,1.53368,1.53398,302800000.0
2008-08-26 15:02:00,1.5338,1.53451,1.53363,1.53409,567500001.0
2008-08-26 15:03:00,1.53406,1.53476,1.53406,1.53458,453000001.0
2008-08-26 15:04:00,1.53455,1.53505,1.53408,1.5343,407200000.0
2008-08-26 15:05:00,1.53424,1.53453,1.53396,1.53423,375000000.0
2008-08-26 15:06:00,1.53443,1.53492,1.53422,1.53484,226400000.0
2008-08-26 15:07:00,1.53486,1.53487,1.53417,1.5342,317300001.0
2008-08-26 15:08:00,1.5341,1.53452,1.53404,1.53418,394100001.0
2008-08-26 15:09:00,1.53421,1.53488,1.53416,1.53468,495000000.0
2008-08-26 15:10:00,1.53472,1.53484,1.53443,1.53483,504100001.0
2008-08-26 15:11:00,1.53476,1.53512,1.53475,1.53493,521300001.0
2008-08-26 15:12:00,1.53504,1.53509,1.53427,1.53442,345400001.0
2008-08-26 15:13:00,1.53433,1.53433,1.53371,1.53395,398300000.0
2008-08-26 15:14:00,1.53391,1.534,1.5335,1.53389,464900003.0
2008-08-26 15:15:00,1.53408,1.53432,1.53361,1.53369,385800000.0
2008-08-26 15:16:00,1.53351,1.53381,1.53328,1.53328,472600000.0
2008-08-26 15:17:00,1.53339,1.53363,1.53329,1.53353,374200000.0
2008-08-26 15:18:00,1.53365,1.53385,1.5332,1.53327,226900001.0
2008-08-26 15:19:00,1.53307,1.53332,1.53285,1.53309,525800001.0
2008-08-26 15:20:00,1.53313,1.53372,1.53313,1.53319,414700000.0
2008-08-26 15:21:00,1.53305,1.53324,1.53164,1.53251,728200002.0
2008-08-26 15:22:00,1.53253,1.53288,1.53228,1.53264,500800000.0
2008-08-26 15:23:00,1.53264,1.53283,1.53229,1.53265,466700001.0
2008-08-26 15:24:00,1.53239,1.53244,1.53189,1.5321,605699999.0
2008-08-26 15:25:00,1.53228,1.53249,1.53198,1.53202,600800000.0
2008-08-26 15:26:00,1.53194,1.5321,1.53063,1.53091,672100000.0
2008-08-26 15:27:00,1.53071,1.53141,1.53048,1.53094,665700002.0
2008-08-26 15:28:00,1.53098,1.5316,1.5309,1.53139,702300000.0
2008-08-26 15:29:00,1.53145,1.53188,1.53145,1.53165,627400003.0
2008-08-26 15:30:00,1.53152,1.53189,1.53135,1.53166,658500001.0
2008-08-26 15:31:00,1.53174,1.53223,1.53149,1.53179,505300000.0
2008-08-26 15:32:00,1.53197,1.53234,1.5317,1.53234,489900003.0
2008-08-26 15:33:00,1.53245,1.53274,1.53191,1.53195,481500000.0
2008-08-26 15:34:00,1.53203,1.53237,1.53197,1.53229,400999999.0
2008-08-26 15:35:00,1.53239,1.53287,1.53204,1.53246,579400001.0
2008-08-26 15:36:00,1.53267,1.53283,1.53225,1.53225,374800001.0
2008-08-26 15:37:00,1.5323,1.53333,1.5323,1.53325,344800003.0
2008-08-26 15:38:00,1.53331,1.53362,1.53278,1.53279,435600001.0
2008-08-26 15:39:00,1.53281,1.53402,1.53281,1.53355,433700001.0
2008-08-26 15:40:00,1.53361,1.53424,1.5333,1.5338,422900001.0
2008-08-26 15:41:00,1.53376,1.53376,1.53312,1.53318,270900000.0
2008-08-26 15:42:00,1.53306,1.53325,1.53277,1.53301,188800000.0
2008-08-26 15:43:00,1.53301,1.53302,1.53257,1.53258,378300001.0
2008-08-26 15:44:00,1.5326,1.53317,1.5326,1.53283,295900000.0
2008-08-26 15:45:00,1.53281,1.53291,1.53203,1.53229,635000000.0
2008-08-26 15:46:00,1.53229,1.53281,1.53209,1.53245,562600000.0
2008-08-26 15:47:00,1.5325,1.53314,1.5323,1.53311,197200000.0
2008-08-26 15:48:00,1.5332,1.53369,1.53305,1.53344,218100000.0
2008-08-26 15:49:00,1.53355,1.53379,1.53338,1.53348,409700000.0
2008-08-26 15:50:00,1.53347,1.53386,1.53312,1.53366,372600000.0
2008-08-26 15:51:00,1.53364,1.53387,1.53325,1.53335,532200002.0
2008-08-26 15:52:00,1.53332,1.53351,1.53263,1.53325,359300000.0
2008-08-26 15:53:00,1.53323,1.5337,1.53323,1.53336,385300001.0
2008-08-26 15:54:00,1.53351,1.5338,1.53348,1.53371,346400001.0
2008-08-26 15:55:00,1.53371,1.53373,1.53309,1.53345,403800001.0
2008-08-26 15:56:00,1.53334,1.53346,1.53287,1.53288,426900000.0
2008-08-26 15:57:00,1.53296,1.5332,1.53287,1.53299,331900000.0
2008-08-26 15:58:00,1.53308,1.53321,1.53251,1.53251,427700000.0
2008-08-26 15:59:00,1.53233,1.53244,1.53189,1.5321,495000000.0
2008-08-26 16:00:00,1.53192,1.5321,1.53077,1.53106,481700000.0
2008-08-26 16:01:00,1.53094,1.5322,1.53094,1.53198,454200000.0
2008-08-26 16:02:00,1.53225,1.53268,1.53157,1.53238,476000001.0
2008-08-26 16:03:00,1.53234,1.53245,1.53207,1.53245,433400002.0
2008-08-26 16:04:00,1.53251,1.53307,1.53221,1.53307,488900000.0
2008-08-26 16:05:00,1.53298,1.53322,1.53283,1.53314,371000002.0
2008-08-26 16:06:00,1.53291,1.53291,1.53237,1.53244,177400000.0
2008-08-26 16:07:00,1.53228,1.53326,1.53224,1.53256,220700000.0
2008-08-26 16:08:00,1.53232,1.53264,1.53181,1.53264,162400000.0
2008-08-26 16:09:00,1.53278,1.53301,1.53228,1.53228,323500001.0
2008-08-26 16:10:00,1.53228,1.53243,1.53187,1.53194,428100000.0
2008-08-26 16:11:00,1.53204,1.53222,1.53149,1.53161,555400001.0
2008-08-26 16:12:00,1.5316,1.53183,1.53128,1.53153,492000001.0
2008-08-26 16:13:00,1.53128,1.53141,1.52944,1.52951,509100001.0
2008-08-26 16:14:00,1.5293,1.52943,1.52725,1.52781,512700001.0
2008-08-26 16:15:00,1.52776,1.52843,1.52657,1.5267,607100000.0
2008-08-26 16:16:00,1.52674,1.52756,1.52651,1.52686,587300001.0
2008-08-26 16:17:00,1.52679,1.52724,1.52651,1.52701,526800000.0
2008-08-26 16:18:00,1.52707,1.52746,1.52673,1.52709,774700002.0
2008-08-26 16:19:00,1.52742,1.5279,1.52699,1.52764,661999999.0
2008-08-26 16:20:00,1.52774,1.52836,1.52738,1.5276,631500001.0
2008-08-26 16:21:00,1.52756,1.52812,1.52755,1.52788,505800002.0
2008-08-26 16:22:00,1.52774,1.52776,1.52706,1.52735,486300000.0
2008-08-26 16:23:00,1.52728,1.52745,1.52705,1.52727,438600001.0
2008-08-26 16:24:00,1.52734,1.52832,1.52734,1.52785,512699999.0
2008-08-26 16:25:00,1.52775,1.52784,1.52723,1.52761,615900000.0
2008-08-26 16:26:00,1.52761,1.52761,1.52723,1.52729,504900000.0
2008-08-26 16:27:00,1.52725,1.52737,1.52695,1.52695,453600000.0
2008-08-26 16:28:00,1.52693,1.52738,1.52667,1.52667,510200000.0
2008-08-26 16:29:00,1.52658,1.52704,1.52632,1.52644,460999999.0
2008-08-26 16:30:00,1.52641,1.52665,1.52627,1.52646,494100000.0
2008-08-26 16:31:00,1.52629,1.52669,1.52625,1.52652,380700001.0
2008-08-26 16:32:00,1.52654,1.52666,1.52611,1.52629,590700000.0
2008-08-26 16:33:00,1.52643,1.52649,1.52603,1.52633,494000001.0
2008-08-26 16:34:00,1.52613,1.52644,1.526,1.52618,434600001.0
2008-08-26 16:35:00,1.52612,1.52655,1.52612,1.52623,384200001.0
2008-08-26 16:36:00,1.52618,1.5264,1.52581,1.52622,534400002.0
2008-08-26 16:37:00,1.52641,1.52677,1.52627,1.52649,551600000.0
2008-08-26 16:38:00,1.52662,1.52733,1.52662,1.52689,588200002.0
2008-08-26 16:39:00,1.52685,1.52702,1.52648,1.52653,619099999.0
2008-08-26 16:40:00,1.52665,1.52694,1.52654,1.52654,399100001.0
2008-08-26 16:41:00,1.5265,1.52694,1.52646,1.52682,384000000.0
2008-08-26 16:42:00,1.52709,1.52758,1.52683,1.52758,344700000.0
2008-08-26 16:43:00,1.52763,1.52764,1.52698,1.52704,520100001.0
2008-08-26 16:44:00,1.52702,1.52737,1.52697,1.52709,495000002.0
2008-08-26 16:45:00,1.527,1.52726,1.5269,1.52695,548000003.0
2008-08-26 16:46:00,1.52698,1.52731,1.52673,1.52694,399400000.0
2008-08-26 16:47:00,1.52682,1.52682,1.52597,1.5263,543600000.0
2008-08-26 16:48:00,1.52651,1.5271,1.52651,1.52698,461700000.0
2008-08-26 16:49:00,1.52721,1.52788,1.52708,1.52788,456900000.0
2008-08-26 16:50:00,1.52788,1.52874,1.52788,1.52865,367700000.0
2008-08-26 16:51:00,1.52877,1.52898,1.52868,1.52878,349700000.0
2008-08-26 16:52:00,1.52893,1.52915,1.52869,1.52869,219000000.0
2008-08-26 16:53:00,1.52871,1.52891,1.52847,1.52863,677599999.0
2008-08-26 16:54:00,1.52859,1.52865,1.52813,1.52849,455000000.0
2008-08-26 16:55:00,1.52861,1.52916,1.52861,1.52896,638700001.0
2008-08-26 16:56:00,1.52933,1.5297,1.52933,1.52965,248400002.0
2008-08-26 16:57:00,1.52986,1.53018,1.52969,1.52969,583400003.0
2008-08-26 16:58:00,1.52965,1.52991,1.52949,1.52949,529500002.0
2008-08-26 16:59:00,1.52954,1.53037,1.52954,1.52987,460000000.0
2008-08-26 17:00:00,1.52979,1.53007,1.52945,1.52966,812200000.0
2008-08-26 17:01:00,1.53009,1.53009,1.52902,1.52912,419400000.0
2008-08-26 17:02:00,1.5292,1.52945,1.52907,1.52921,317500000.0
2008-08-26 17:03:00,1.52932,1.52991,1.52924,1.52962,473500000.0
2008-08-26 17:04:00,1.52979,1.52986,1.52927,1.5295,466100000.0
2008-08-26 17:05:00,1.52953,1.52979,1.52931,1.52935,422600001.0
2008-08-26 17:06:00,1.52921,1.52986,1.52921,1.52962,334100000.0
2008-08-26 17:07:00,1.5298,1.53011,1.52978,1.52994,293000000.0
2008-08-26 17:08:00,1.52998,1.53028,1.52983,1.53002,468200002.0
2008-08-26 17:09:00,1.52996,1.53055,1.52992,1.53017,530000000.0
2008-08-26 17:10:00,1.53034,1.5305,1.53025,1.53033,458300001.0
2008-08-26 17:11:00,1.53036,1.5307,1.53033,1.5305,514100001.0
2008-08-26 17:12:00,1.53048,1.53065,1.53003,1.53042,421700001.0
2008-08-26 17:13:00,1.53036,1.53057,1.53021,1.53039,313400001.0
2008-08-26 17:14:00,1.53048,1.531,1.53047,1.531,464100001.0
2008-08-26 17:15:00,1.53178,1.53229,1.53149,1.53179,556600000.0
2008-08-26 17:16:00,1.5319,1.53298,1.5319,1.53284,496200001.0
2008-08-26 17:17:00,1.53284,1.53285,1.53208,1.53212,361400001.0
2008-08-26 17:18:00,1.53209,1.53215,1.53162,1.5317,593100001.0
2008-08-26 17:19:00,1.53158,1.53176,1.53126,1.5315,365200000.0
2008-08-26 17:20:00,1.5314,1.5317,1.53128,1.53158,394400001.0
2008-08-26 17:21:00,1.53138,1.53169,1.53137,1.53142,439800000.0
2008-08-26 17:22:00,1.5316,1.53223,1.53147,1.53206,606600001.0
2008-08-26 17:23:00,1.53206,1.53206,1.53145,1.53161,486500001.0
2008-08-26 17:24:00,1.53164,1.53194,1.53164,1.5318,520100000.0
2008-08-26 17:25:00,1.53173,1.53254,1.53173,1.53254,386300000.0
2008-08-26 17:26:00,1.53261,1.53304,1.53246,1.533,473000000.0
2008-08-26 17:27:00,1.53289,1.53313,1.53272,1.53278,497600000.0
2008-08-26 17:28:00,1.53282,1.53297,1.53257,1.53261,469800001.0
2008-08-26 17:29:00,1.53277,1.53367,1.53274,1.5329,660600001.0
2008-08-26 17:30:00,1.53287,1.53311,1.53265,1.53292,483600002.0
2008-08-26 17:31:00,1.53279,1.53312,1.53258,1.53265,594100000.0
2008-08-26 17:32:00,1.5325,1.53264,1.53193,1.53236,544300000.0
2008-08-26 17:33:00,1.5325,1.53289,1.53244,1.53267,521400000.0
2008-08-26 17:34:00,1.53275,1.53288,1.53258,1.53276,380400001.0
2008-08-26 17:35:00,1.53283,1.5331,1.53273,1.53299,362100002.0
2008-08-26 17:36:00,1.53312,1.53328,1.53287,1.5329,457700000.0
2008-08-26 17:37:00,1.53312,1.53456,1.53312,1.53437,328300000.0
2008-08-26 17:38:00,1.53447,1.53474,1.53411,1.53426,352300001.0
2008-08-26 17:39:00,1.53422,1.53439,1.53401,1.53439,526900002.0
2008-08-26 17:40:00,1.53434,1.53464,1.53408,1.53456,278900000.0
2008-08-26 17:41:00,1.53458,1.53492,1.53427,1.53435,424400000.0
2008-08-26 17:42:00,1.53443,1.53487,1.53432,1.53463,334700002.0
2008-08-26 17:43:00,1.53449,1.53449,1.53365,1.53389,400600001.0
2008-08-26 17:44:00,1.53383,1.53445,1.53383,1.53434,426600001.0
2008-08-26 17:45:00,1.5344,1.53503,1.53431,1.53446,603800000.0
2008-08-26 17:46:00,1.5344,1.53486,1.53432,1.53459,457700001.0
2008-08-26 17:47:00,1.53471,1.53538,1.53467,1.53496,494400001.0
2008-08-26 17:48:00,1.53501,1.53509,1.53464,1.53503,396100001.0
2008-08-26 17:49:00,1.53508,1.5353,1.53498,1.5353,374100000.0
2008-08-26 17:50:00,1.53505,1.53505,1.53464,1.53475,462000001.0
2008-08-26 17:51:00,1.53492,1.53533,1.53492,1.53508,540400000.0
2008-08-26 17:52:00,1.53509,1.53539,1.53496,1.53498,557299999.0
2008-08-26 17:53:00,1.53441,1.53476,1.5343,1.53455,544000001.0
2008-08-26 17:54:00,1.53461,1.53463,1.53416,1.53416,388300001.0
2008-08-26 17:55:00,1.53423,1.53455,1.53412,1.53434,419300002.0
2008-08-26 17:56:00,1.5342,1.53457,1.53415,1.5344,397300000.0
2008-08-26 17:57:00,1.53454,1.53535,1.53421,1.5348,559100000.0
2008-08-26 17:58:00,1.53473,1.5351,1.53466,1.53496,682999999.0
2008-08-26 17:59:00,1.53518,1.53698,1.53514,1.53698,241100000.0
2008-08-26 18:00:00,1.53699,1.53707,1.5364,1.53656,642099999.0
2008-08-26 18:01:00,1.5364,1.53647,1.53579,1.53579,816800001.0
2008-08-26 18:02:00,1.53564,1.53587,1.53534,1.53568,582800001.0
2008-08-26 18:03:00,1.5356,1.5356,1.53521,1.53521,351800001.0
2008-08-26 18:04:00,1.5352,1.53557,1.53509,1.53557,509300000.0
2008-08-26 18:05:00,1.53576,1.536,1.5357,1.53576,567300000.0
2008-08-26 18:06:00,1.53583,1.53598,1.53566,1.53588,310600000.0
2008-08-26 18:07:00,1.53577,1.53618,1.53567,1.53578,434000003.0
2008-08-26 18:08:00,1.53571,1.53577,1.53545,1.53556,450700000.0
2008-08-26 18:09:00,1.53544,1.53556,1.53511,1.53521,483400000.0
2008-08-26 18:10:00,1.53529,1.53557,1.53517,1.53543,533500002.0
2008-08-26 18:11:00,1.53536,1.53547,1.53519,1.53526,335000001.0
2008-08-26 18:12:00,1.53531,1.53542,1.53514,1.53516,438300001.0
2008-08-26 18:13:00,1.53516,1.53525,1.53482,1.53482,331800000.0
2008-08-26 18:14:00,1.53472,1.53504,1.53446,1.53492,547000002.0
2008-08-26 18:15:00,1.53506,1.53525,1.53497,1.5351,458900000.0
2008-08-26 18:16:00,1.53512,1.53527,1.53497,1.53527,265400000.0
2008-08-26 18:17:00,1.53526,1.53568,1.53523,1.5353,469100001.0
2008-08-26 18:18:00,1.5353,1.53546,1.53507,1.53539,446700000.0
2008-08-26 18:19:00,1.53522,1.53522,1.53446,1.53472,442800004.0
2008-08-26 18:20:00,1.53439,1.53477,1.53418,1.53449,444600000.0
2008-08-26 18:21:00,1.53434,1.5346,1.53425,1.53425,374100000.0
2008-08-26 18:22:00,1.53413,1.53445,1.53371,1.53371,394900000.0
2008-08-26 18:23:00,1.53348,1.53391,1.53346,1.53379,354000000.0
2008-08-26 18:24:00,1.53375,1.53396,1.53342,1.53365,223000000.0
2008-08-26 18:25:00,1.53374,1.53397,1.53369,1.53388,412000001.0
2008-08-26 18:26:00,1.53388,1.53412,1.53378,1.53405,308400002.0
2008-08-26 18:27:00,1.53411,1.53439,1.53397,1.5342,418300001.0
2008-08-26 18:28:00,1.53416,1.53442,1.53385,1.53402,366000001.0
2008-08-26 18:29:00,1.53402,1.53415,1.53379,1.53391,679700000.0
2008-08-26 18:30:00,1.5339,1.5339,1.53348,1.53373,481800001.0
2008-08-26 18:31:00,1.53343,1.53358,1.53299,1.53355,480600001.0
2008-08-26 18:32:00,1.53358,1.53414,1.53355,1.53409,387600000.0
2008-08-26 18:33:00,1.53422,1.53434,1.53404,1.53404,572000000.0
2008-08-26 18:34:00,1.53392,1.53415,1.53391,1.53405,389000001.0
2008-08-26 18:35:00,1.53401,1.53435,1.53401,1.53429,306300001.0
2008-08-26 18:36:00,1.53422,1.53422,1.53378,1.53384,369700001.0
2008-08-26 18:37:00,1.5338,1.53381,1.53313,1.53313,325500000.0
2008-08-26 18:38:00,1.53319,1.53347,1.53298,1.53346,291899999.0
2008-08-26 18:39:00,1.53347,1.53355,1.53328,1.53328,265000002.0
2008-08-26 18:40:00,1.53321,1.53348,1.5331,1.53327,495700002.0
2008-08-26 18:41:00,1.53308,1.53317,1.53269,1.53269,223600001.0
2008-08-26 18:42:00,1.53269,1.53301,1.53256,1.53277,487400000.0
2008-08-26 18:43:00,1.53278,1.53309,1.53272,1.53294,507100003.0
2008-08-26 18:44:00,1.53304,1.53304,1.53246,1.533,393700000.0
2008-08-26 18:45:00,1.5332,1.53339,1.53299,1.53316,363100000.0
2008-08-26 18:46:00,1.53325,1.53344,1.53309,1.53313,530500004.0
2008-08-26 18:47:00,1.53322,1.53378,1.53322,1.53349,428600000.0
2008-08-26 18:48:00,1.53341,1.53382,1.53329,1.53351,533200000.0
2008-08-26 18:49:00,1.53375,1.53387,1.53334,1.53334,339400000.0
2008-08-26 18:50:00,1.53342,1.53344,1.53294,1.53333,294300000.0
2008-08-26 18:51:00,1.53334,1.53399,1.53325,1.53366,208400000.0
2008-08-26 18:52:00,1.53371,1.53378,1.53352,1.53367,350800000.0
2008-08-26 18:53:00,1.5336,1.53402,1.53352,1.53364,538300000.0
2008-08-26 18:54:00,1.53391,1.53398,1.53372,1.53383,577800002.0
2008-08-26 18:55:00,1.5339,1.5343,1.53385,1.53397,618600001.0
2008-08-26 18:56:00,1.53402,1.53422,1.53391,1.53396,643400001.0
2008-08-26 18:57:00,1.53392,1.53412,1.53371,1.53386,646500000.0
2008-08-26 18:58:00,1.5339,1.53411,1.53387,1.53401,404800002.0
2008-08-26 18:59:00,1.53375,1.53386,1.53355,1.53366,433800001.0
2008-08-26 19:00:00,1.53367,1.53386,1.53363,1.53367,348600001.0
2008-08-26 19:01:00,1.53377,1.53424,1.53376,1.53401,447100000.0
2008-08-26 19:02:00,1.53402,1.5345,1.53396,1.53401,581300000.0
2008-08-26 19:03:00,1.53402,1.53422,1.53363,1.53377,552100002.0
2008-08-26 19:04:00,1.53372,1.53402,1.53357,1.53362,619400001.0
2008-08-26 19:05:00,1.53357,1.53367,1.53328,1.53343,665500000.0
2008-08-26 19:06:00,1.53336,1.5337,1.53324,1.53324,458000001.0
2008-08-26 19:07:00,1.53344,1.53351,1.5328,1.53304,525800000.0
2008-08-26 19:08:00,1.53274,1.53304,1.53254,1.5327,526300001.0
2008-08-26 19:09:00,1.53278,1.53278,1.53248,1.53267,502700001.0
2008-08-26 19:10:00,1.53261,1.53269,1.53244,1.53248,391600002.0
2008-08-26 19:11:00,1.53257,1.53272,1.53238,1.53245,334600000.0
2008-08-26 19:12:00,1.53237,1.5325,1.53227,1.53233,538300001.0
2008-08-26 19:13:00,1.53224,1.53259,1.53205,1.53241,722200001.0
2008-08-26 19:14:00,1.5327,1.53315,1.5326,1.53297,629000000.0
2008-08-26 19:15:00,1.53284,1.53308,1.53247,1.53294,458200001.0
2008-08-26 19:16:00,1.53298,1.53348,1.53281,1.53284,302100002.0
2008-08-26 19:17:00,1.5328,1.53325,1.5327,1.53323,530600000.0
2008-08-26 19:18:00,1.53331,1.5334,1.53289,1.53299,455900001.0
2008-08-26 19:19:00,1.53286,1.53321,1.53286,1.5329,378600001.0
2008-08-26 19:20:00,1.53288,1.53298,1.5326,1.53276,539000000.0
2008-08-26 19:21:00,1.53291,1.53314,1.53279,1.53296,301100000.0
2008-08-26 19:22:00,1.53283,1.53302,1.5328,1.53285,285500000.0
2008-08-26 19:23:00,1.53273,1.53273,1.53249,1.5326,404000001.0
2008-08-26 19:24:00,1.53265,1.53293,1.53265,1.53287,474200002.0
2008-08-26 19:25:00,1.53295,1.53335,1.53295,1.53317,597000000.0
2008-08-26 19:26:00,1.53318,1.53321,1.53307,1.53314,215100000.0
2008-08-26 19:27:00,1.53318,1.5334,1.53313,1.53332,296500001.0
2008-08-26 19:28:00,1.53337,1.53349,1.53321,1.53321,244800000.0
2008-08-26 19:29:00,1.53292,1.53292,1.53214,1.53214,404300000.0
2008-08-26 19:30:00,1.53222,1.53266,1.53222,1.53251,377400000.0
2008-08-26 19:31:00,1.53254,1.53283,1.53254,1.53283,597600002.0
2008-08-26 19:32:00,1.53256,1.53269,1.53229,1.53229,340000000.0
2008-08-26 19:33:00,1.53221,1.5323,1.53207,1.53211,325500001.0
2008-08-26 19:34:00,1.53214,1.53238,1.53208,1.53215,612300002.0
2008-08-26 19:35:00,1.53227,1.53247,1.53204,1.53226,417900000.0
2008-08-26 19:36:00,1.53234,1.53292,1.53234,1.5329,263400002.0
2008-08-26 19:37:00,1.53268,1.53277,1.53258,1.53258,324600000.0
2008-08-26 19:38:00,1.53248,1.53271,1.53214,1.53214,468600002.0
2008-08-26 19:39:00,1.53219,1.5324,1.53219,1.53239,292100000.0
2008-08-26 19:40:00,1.53239,1.53243,1.53213,1.53213,328100000.0
2008-08-26 19:41:00,1.53214,1.53237,1.53211,1.53217,145800001.0
2008-08-26 19:42:00,1.53223,1.53242,1.53216,1.53225,240100000.0
2008-08-26 19:43:00,1.53224,1.53239,1.53217,1.53233,280400000.0
2008-08-26 19:44:00,1.53233,1.53244,1.5319,1.53192,280600000.0
2008-08-26 19:45:00,1.53171,1.53175,1.53152,1.53161,111800000.0
2008-08-26 19:46:00,1.53172,1.53193,1.53164,1.53164,215100000.0
2008-08-26 19:47:00,1.53159,1.53186,1.53158,1.53173,485100002.0
2008-08-26 19:48:00,1.53164,1.5319,1.53161,1.53178,229900002.0
2008-08-26 19:49:00,1.53166,1.53177,1.5314,1.53152,555900001.0
2008-08-26 19:50:00,1.53159,1.53193,1.53154,1.5316,540700001.0
2008-08-26 19:51:00,1.53173,1.53188,1.5316,1.53183,344700001.0
2008-08-26 19:52:00,1.53171,1.53192,1.53166,1.53172,452600000.0
2008-08-26 19:53:00,1.5316,1.53166,1.53114,1.53162,612900000.0
2008-08-26 19:54:00,1.53141,1.53154,1.5308,1.53149,272300001.0
2008-08-26 19:55:00,1.53159,1.53161,1.53123,1.53135,446100002.0
2008-08-26 19:56:00,1.53101,1.5314,1.5308,1.5314,444100001.0
2008-08-26 19:57:00,1.5315,1.53172,1.53142,1.5315,272000001.0
2008-08-26 19:58:00,1.5315,1.53179,1.53119,1.53119,507900000.0
2008-08-26 19:59:00,1.53133,1.53187,1.53133,1.53185,363500001.0
2008-08-26 20:00:00,1.53178,1.53185,1.53134,1.53178,455700001.0
2008-08-26 20:01:00,1.53172,1.53227,1.53149,1.53199,714200001.0
2008-08-26 20:02:00,1.53174,1.53237,1.53174,1.53198,595700000.0
2008-08-26 20:03:00,1.53187,1.53245,1.53187,1.53216,721900004.0
2008-08-26 20:04:00,1.53214,1.53256,1.53214,1.53241,389700000.0
2008-08-26 20:05:00,1.53259,1.53289,1.53256,1.53266,349800001.0
2008-08-26 20:06:00,1.53276,1.53325,1.53268,1.53279,565600002.0
2008-08-26 20:07:00,1.53286,1.53294,1.53271,1.53293,452500003.0
2008-08-26 20:08:00,1.5331,1.5331,1.53244,1.533,541200001.0
2008-08-26 20:09:00,1.53299,1.53323,1.53279,1.53297,584800001.0
2008-08-26 20:10:00,1.53323,1.53333,1.53303,1.53333,635500000.0
2008-08-26 20:11:00,1.5333,1.5337,1.53304,1.53357,848000002.0
2008-08-26 20:12:00,1.53353,1.53374,1.53326,1.53334,617900002.0
2008-08-26 20:13:00,1.53329,1.53348,1.53301,1.53301,478499999.0
2008-08-26 20:14:00,1.53301,1.53313,1.53248,1.53313,345800000.0
2008-08-26 20:15:00,1.53314,1.53325,1.53308,1.53309,364200001.0
2008-08-26 20:16:00,1.53313,1.53331,1.53299,1.53318,223700000.0
2008-08-26 20:17:00,1.53302,1.53327,1.53282,1.53327,259100000.0
2008-08-26 20:18:00,1.53342,1.53369,1.53335,1.53344,599500001.0
2008-08-26 20:19:00,1.53348,1.53402,1.53348,1.53383,293500000.0
2008-08-26 20:20:00,1.53382,1.53382,1.5335,1.53373,402600001.0
2008-08-26 20:21:00,1.53393,1.53433,1.53393,1.53398,70400000.0
2008-08-26 20:22:00,1.53405,1.53429,1.53395,1.53414,257400000.0
2008-08-26 20:23:00,1.53406,1.53424,1.53396,1.53406,323400001.0
2008-08-26 20:24:00,1.53414,1.53433,1.534,1.53408,220500000.0
2008-08-26 20:25:00,1.53413,1.53427,1.53404,1.53413,259800002.0
2008-08-26 20:26:00,1.53428,1.53486,1.53428,1.53446,451500001.0
2008-08-26 20:27:00,1.53451,1.53492,1.53437,1.53465,418100000.0
2008-08-26 20:28:00,1.5346,1.5346,1.53398,1.53399,286600003.0
2008-08-26 20:29:00,1.53391,1.53436,1.53382,1.53403,483300002.0
2008-08-26 20:30:00,1.53402,1.53428,1.53397,1.53417,261900001.0
2008-08-26 20:31:00,1.53416,1.53425,1.5341,1.53419,241700000.0
2008-08-26 20:32:00,1.53413,1.53418,1.53378,1.5338,197600001.0
2008-08-26 20:33:00,1.53382,1.53406,1.53379,1.534,248200000.0
2008-08-26 20:34:00,1.53411,1.53427,1.53403,1.53408,448000002.0
2008-08-26 20:35:00,1.534,1.5341,1.5338,1.53393,239000000.0
2008-08-26 20:36:00,1.53396,1.53409,1.53377,1.53399,393900002.0
2008-08-26 20:37:00,1.53414,1.53414,1.53387,1.53407,344200001.0
2008-08-26 20:38:00,1.5341,1.53424,1.53391,1.53391,224400000.0
2008-08-26 20:39:00,1.53384,1.53407,1.5337,1.5339,467800002.0
2008-08-26 20:40:00,1.53415,1.53435,1.53413,1.53426,295800000.0
2008-08-26 20:41:00,1.53436,1.53448,1.53417,1.53418,478400001.0
2008-08-26 20:42:00,1.5343,1.53486,1.5343,1.53486,192200000.0
2008-08-26 20:43:00,1.53491,1.53491,1.53467,1.53477,172300000.0
2008-08-26 20:44:00,1.53476,1.53492,1.53447,1.53462,227900000.0
2008-08-26 20:45:00,1.53476,1.5349,1.53456,1.53462,521900000.0
2008-08-26 20:46:00,1.53448,1.53468,1.5343,1.53468,323700000.0
2008-08-26 20:47:00,1.53463,1.53483,1.53455,1.53461,304600001.0
2008-08-26 20:48:00,1.53457,1.53463,1.53427,1.53441,299600001.0
2008-08-26 20:49:00,1.53447,1.53458,1.53426,1.53451,440800000.0
2008-08-26 20:50:00,1.53438,1.53467,1.53438,1.53462,257500002.0
2008-08-26 20:51:00,1.53463,1.53492,1.53462,1.53491,233200001.0
2008-08-26 20:52:00,1.53496,1.53513,1.53489,1.53498,195300000.0
2008-08-26 20:53:00,1.53498,1.53498,1.53478,1.53491,166200001.0
2008-08-26 20:54:00,1.53494,1.5351,1.53493,1.53503,143400000.0
2008-08-26 20:55:00,1.53514,1.53517,1.53475,1.53482,318600002.0
2008-08-26 20:56:00,1.53487,1.53508,1.53486,1.53496,96900000.0
2008-08-26 20:57:00,1.53518,1.53574,1.53518,1.5355,387500000.0
2008-08-26 20:58:00,1.53548,1.53582,1.53535,1.53582,332700003.0
2008-08-26 20:59:00,1.53585,1.53591,1.53538,1.5357,119700000.0
2008-08-26 21:00:00,1.53568,1.53568,1.53531,1.53531,328900004.0
2008-08-26 21:01:00,1.53533,1.53558,1.53517,1.53557,212000001.0
2008-08-26 21:02:00,1.5357,1.53582,1.5357,1.53579,112400000.0
2008-08-26 21:03:00,1.53592,1.53615,1.53565,1.53573,230700000.0
2008-08-26 21:04:00,1.53562,1.5357,1.53541,1.53544,319000001.0
2008-08-26 21:05:00,1.53548,1.53584,1.53539,1.53565,411000002.0
2008-08-26 21:06:00,1.53584,1.53596,1.53552,1.53577,223900002.0
2008-08-26 21:07:00,1.53594,1.53631,1.53594,1.53622,179900000.0
2008-08-26 21:08:00,1.53618,1.53627,1.53605,1.53612,301700002.0
2008-08-26 21:09:00,1.53618,1.53666,1.53601,1.53659,336400001.0
2008-08-26 21:10:00,1.53672,1.53747,1.53668,1.5367,197200000.0
2008-08-26 21:11:00,1.53654,1.53663,1.5363,1.5364,413599999.0
2008-08-26 21:12:00,1.53633,1.5366,1.53628,1.53643,244100001.0
2008-08-26 21:13:00,1.53637,1.53637,1.53608,1.53612,211300000.0
2008-08-26 21:14:00,1.53609,1.53617,1.53601,1.53607,250500000.0
2008-08-26 21:15:00,1.53604,1.53608,1.53565,1.53572,269900000.0
2008-08-26 21:16:00,1.53579,1.53636,1.53579,1.53636,129800000.0
2008-08-26 21:17:00,1.53614,1.53627,1.53594,1.53621,259900001.0
2008-08-26 21:18:00,1.53628,1.53628,1.53599,1.5361,217400001.0
2008-08-26 21:19:00,1.53603,1.53603,1.53511,1.53518,120800000.0
2008-08-26 21:20:00,1.53504,1.53506,1.53497,1.53501,81300000.0
2008-08-26 21:21:00,1.53503,1.53524,1.53495,1.53507,117700000.0
2008-08-26 21:22:00,1.53511,1.5352,1.53508,1.53508,222000000.0
2008-08-26 21:23:00,1.53513,1.53524,1.53513,1.53521,88800001.0
2008-08-26 21:24:00,1.53518,1.53537,1.53511,1.53513,138500001.0
2008-08-26 21:25:00,1.53507,1.53521,1.53503,1.53513,229800001.0
2008-08-26 21:26:00,1.53508,1.53533,1.53504,1.53524,250800000.0
2008-08-26 21:27:00,1.53519,1.53521,1.53508,1.53508,174700000.0
2008-08-26 21:28:00,1.53505,1.53516,1.53494,1.53506,165900001.0
2008-08-26 21:29:00,1.5349,1.53511,1.53486,1.53492,201200000.0
2008-08-26 21:30:00,1.53482,1.535,1.53477,1.53496,75400000.0
2008-08-26 21:31:00,1.53505,1.53515,1.53484,1.53488,357200000.0
2008-08-26 21:32:00,1.53483,1.53495,1.53476,1.5349,329800000.0
2008-08-26 21:33:00,1.53478,1.53489,1.53469,1.53476,302600000.0
2008-08-26 21:34:00,1.53475,1.53493,1.53474,1.53484,251300001.0
2008-08-26 21:35:00,1.53498,1.53515,1.53491,1.53503,326000000.0
2008-08-26 21:36:00,1.53514,1.53523,1.53501,1.53514,260700000.0
2008-08-26 21:37:00,1.53508,1.53535,1.53506,1.53518,259900000.0
2008-08-26 21:38:00,1.53524,1.53527,1.53453,1.53499,242700001.0
2008-08-26 21:39:00,1.5349,1.53533,1.5349,1.53496,294400002.0
2008-08-26 21:40:00,1.53491,1.53498,1.53453,1.53463,190600000.0
2008-08-26 21:41:00,1.53462,1.53487,1.53439,1.53477,181200000.0
2008-08-26 21:42:00,1.5349,1.53527,1.5349,1.53494,172200000.0
2008-08-26 21:43:00,1.53483,1.53492,1.53453,1.53486,183800000.0
2008-08-26 21:44:00,1.53484,1.53484,1.53457,1.53457,147600000.0
2008-08-26 21:45:00,1.53475,1.53494,1.53449,1.53474,300400000.0
2008-08-26 21:46:00,1.53475,1.53487,1.53444,1.53459,444200002.0
2008-08-26 21:47:00,1.53448,1.53457,1.53423,1.53429,250900000.0
2008-08-26 21:48:00,1.53434,1.53458,1.53425,1.53438,377100000.0
2008-08-26 21:49:00,1.53423,1.53486,1.53423,1.53471,310600000.0
2008-08-26 21:50:00,1.5348,1.53502,1.53467,1.53475,393000001.0
2008-08-26 21:51:00,1.53504,1.53504,1.5348,1.53482,619100001.0
2008-08-26 21:52:00,1.53484,1.53504,1.53471,1.53504,332400000.0
2008-08-26 21:53:00,1.53511,1.53518,1.53497,1.53518,84400000.0
2008-08-26 21:54:00,1.53479,1.53504,1.53469,1.53494,366500000.0
2008-08-26 21:55:00,1.53496,1.5351,1.53493,1.53506,161300001.0
2008-08-26 21:56:00,1.53516,1.53516,1.53488,1.53495,239200000.0
2008-08-26 21:57:00,1.53491,1.53495,1.53472,1.53472,287600000.0
2008-08-26 21:58:00,1.5348,1.53499,1.53477,1.53482,151800000.0
2008-08-26 21:59:00,1.53484,1.53488,1.53471,1.5348,231700000.0
2008-08-26 22:00:00,1.53479,1.53479,1.53455,1.5346,66200000.0
2008-08-26 22:01:00,1.53456,1.53464,1.5344,1.53442,121400000.0
2008-08-26 22:02:00,1.53452,1.53467,1.5345,1.5345,164000000.0
2008-08-26 22:03:00,1.53444,1.53494,1.53444,1.53469,114000000.0
2008-08-26 22:04:00,1.53476,1.53489,1.53459,1.53474,226100001.0
2008-08-26 22:05:00,1.53482,1.535,1.53465,1.53484,196300000.0
2008-08-26 22:06:00,1.5348,1.53489,1.53462,1.53472,94300000.0
2008-08-26 22:07:00,1.53479,1.53489,1.53455,1.53474,165400000.0
2008-08-26 22:08:00,1.53488,1.5349,1.53436,1.53436,135300000.0
2008-08-26 22:09:00,1.53437,1.53451,1.53416,1.53416,339800003.0
2008-08-26 22:10:00,1.53425,1.53476,1.53425,1.53472,210300001.0
2008-08-26 22:11:00,1.5347,1.53471,1.53441,1.53448,263300001.0
2008-08-26 22:12:00,1.53472,1.53482,1.53461,1.53472,242800000.0
2008-08-26 22:13:00,1.5347,1.53488,1.53464,1.53467,179200000.0
2008-08-26 22:14:00,1.5347,1.53479,1.53451,1.53459,122200000.0
2008-08-26 22:15:00,1.53448,1.53468,1.5344,1.53451,96300000.0
2008-08-26 22:16:00,1.53445,1.53455,1.53441,1.53441,84600000.0
2008-08-26 22:17:00,1.53435,1.53451,1.53427,1.53451,230600001.0
2008-08-26 22:18:00,1.53455,1.53455,1.53415,1.53437,103400001.0
2008-08-26 22:19:00,1.53431,1.53447,1.53401,1.53435,219400002.0
2008-08-26 22:20:00,1.53427,1.53439,1.53414,1.53418,152000000.0
2008-08-26 22:21:00,1.5341,1.5344,1.53397,1.53408,134900000.0
2008-08-26 22:22:00,1.53409,1.53424,1.53401,1.53404,172600000.0
2008-08-26 22:23:00,1.53399,1.53418,1.53399,1.53401,170900000.0
2008-08-26 22:24:00,1.53398,1.53441,1.53389,1.53408,244700000.0
2008-08-26 22:25:00,1.53418,1.53448,1.53405,1.53423,228600000.0
2008-08-26 22:26:00,1.53419,1.53441,1.53411,1.53415,162500000.0
2008-08-26 22:27:00,1.53398,1.53427,1.53381,1.53427,143300000.0
2008-08-26 22:28:00,1.53422,1.53442,1.53415,1.5343,68300000.0
2008-08-26 22:29:00,1.5345,1.53457,1.53428,1.53437,221900001.0
2008-08-26 22:30:00,1.53442,1.5346,1.53432,1.5345,205600000.0
2008-08-26 22:31:00,1.53454,1.53463,1.5342,1.53438,228500001.0
2008-08-26 22:32:00,1.53437,1.53452,1.53414,1.53452,189300001.0
2008-08-26 22:33:00,1.53431,1.53446,1.53431,1.53446,114300000.0
2008-08-26 22:34:00,1.53453,1.53525,1.53453,1.5348,210700001.0
2008-08-26 22:35:00,1.53483,1.53495,1.5348,1.53493,191300000.0
2008-08-26 22:36:00,1.53496,1.53496,1.53485,1.53485,110800000.0
2008-08-26 22:37:00,1.53498,1.53498,1.53476,1.53482,207800001.0
2008-08-26 22:38:00,1.53506,1.53664,1.53506,1.53515,307200001.0
2008-08-26 22:39:00,1.53508,1.53525,1.53491,1.53503,268600001.0
2008-08-26 22:40:00,1.53519,1.53549,1.53515,1.53538,275100002.0
2008-08-26 22:41:00,1.53563,1.53582,1.53525,1.53577,210500000.0
2008-08-26 22:42:00,1.53563,1.53563,1.53523,1.53532,154200000.0
2008-08-26 22:43:00,1.53539,1.5356,1.53537,1.53543,205100001.0
2008-08-26 22:44:00,1.53513,1.53529,1.53513,1.53519,185000000.0
2008-08-26 22:45:00,1.53509,1.53509,1.53462,1.53479,220200000.0
2008-08-26 22:46:00,1.53473,1.53525,1.53473,1.53493,169000001.0
2008-08-26 22:47:00,1.53507,1.53532,1.53507,1.53532,114000001.0
2008-08-26 22:48:00,1.5353,1.53538,1.53498,1.53506,119200000.0
2008-08-26 22:49:00,1.53512,1.53534,1.53507,1.5351,191400000.0
2008-08-26 22:50:00,1.53516,1.53551,1.535,1.535,218700002.0
2008-08-26 22:51:00,1.53505,1.53528,1.53497,1.53528,276200001.0
2008-08-26 22:52:00,1.53518,1.53548,1.5349,1.53497,297800001.0
2008-08-26 22:53:00,1.53495,1.53497,1.53477,1.53492,185600000.0
2008-08-26 22:54:00,1.53495,1.53502,1.53482,1.53492,206300000.0
2008-08-26 22:55:00,1.53541,1.53573,1.53541,1.53566,196900001.0
2008-08-26 22:56:00,1.53559,1.53559,1.53515,1.53526,141800000.0
2008-08-26 22:57:00,1.5351,1.53531,1.53501,1.53514,293700000.0
2008-08-26 22:58:00,1.53527,1.53572,1.53527,1.53572,80800000.0
2008-08-26 22:59:00,1.53561,1.53602,1.53561,1.53567,165600000.0
2008-08-26 23:00:00,1.53536,1.53559,1.53512,1.53515,74200000.0
2008-08-26 23:01:00,1.53518,1.53523,1.53513,1.53513,18600000.0
2008-08-26 23:02:00,1.53515,1.53552,1.53515,1.53552,25800000.0
2008-08-26 23:03:00,1.53525,1.53543,1.53511,1.53511,37900000.0
2008-08-26 23:04:00,1.53538,1.53545,1.535,1.53545,30800000.0
2008-08-26 23:05:00,1.53511,1.53538,1.53508,1.53538,49000001.0
2008-08-26 23:06:00,1.5355,1.53582,1.53548,1.5355,35200000.0
2008-08-26 23:07:00,1.53545,1.53558,1.53504,1.5351,38200000.0
2008-08-26 23:08:00,1.53513,1.53517,1.53513,1.53517,27200000.0
2008-08-26 23:09:00,1.53521,1.53569,1.53521,1.53527,23900000.0
2008-08-26 23:10:00,1.53508,1.53548,1.53503,1.53538,83200000.0
2008-08-26 23:11:00,1.53558,1.53576,1.53546,1.53546,35800000.0
2008-08-26 23:12:00,1.53548,1.53558,1.53513,1.53515,89200000.0
2008-08-26 23:13:00,1.5352,1.53523,1.53513,1.53515,56200000.0
2008-08-26 23:14:00,1.53512,1.53529,1.53489,1.53503,45800000.0
2008-08-26 23:15:00,1.53483,1.53483,1.53421,1.53421,24800000.0
2008-08-26 23:16:00,1.53428,1.53444,1.53428,1.53444,48200000.0
2008-08-26 23:17:00,1.53456,1.53461,1.53445,1.53445,86200001.0
2008-08-26 23:18:00,1.53474,1.53487,1.53459,1.53459,55100000.0
2008-08-26 23:19:00,1.53477,1.53495,1.53457,1.53495,32400000.0
2008-08-26 23:20:00,1.53472,1.53489,1.53472,1.53475,53700000.0
2008-08-26 23:21:00,1.53478,1.53496,1.53466,1.53496,40200000.0
2008-08-26 23:22:00,1.53501,1.53534,1.53479,1.5351,126300000.0
2008-08-26 23:23:00,1.53525,1.53563,1.53483,1.53522,201600002.0
2008-08-26 23:24:00,1.53526,1.53553,1.53526,1.5354,71000001.0
2008-08-26 23:25:00,1.5355,1.53563,1.5354,1.53545,42400000.0
2008-08-26 23:26:00,1.5354,1.53546,1.53531,1.53531,23600000.0
2008-08-26 23:27:00,1.53535,1.53557,1.53522,1.53557,24400000.0
2008-08-26 23:28:00,1.5355,1.5355,1.53519,1.53519,23000000.0
2008-08-26 23:29:00,1.53556,1.53567,1.53523,1.53523,97700000.0
2008-08-26 23:30:00,1.5355,1.53584,1.53512,1.53513,76800000.0
2008-08-26 23:31:00,1.53511,1.53526,1.53505,1.53505,61100000.0
2008-08-26 23:32:00,1.53525,1.53525,1.53485,1.53485,39800000.0
2008-08-26 23:33:00,1.53498,1.53515,1.53495,1.53508,88800000.0
2008-08-26 23:34:00,1.53502,1.53527,1.53479,1.53489,194800000.0
2008-08-26 23:35:00,1.53493,1.53498,1.53488,1.5349,123200000.0
2008-08-26 23:36:00,1.53484,1.53498,1.53484,1.5349,30200000.0
2008-08-26 23:37:00,1.53486,1.53491,1.53484,1.53491,23200000.0
2008-08-26 23:38:00,1.53491,1.53501,1.5349,1.53498,38100000.0
2008-08-26 23:39:00,1.53501,1.53533,1.53501,1.53512,163000000.0
2008-08-26 23:40:00,1.53504,1.53511,1.535,1.53504,58900000.0
2008-08-26 23:41:00,1.53501,1.53514,1.53488,1.53498,122500000.0
2008-08-26 23:42:00,1.53509,1.53523,1.53508,1.5351,28000000.0
2008-08-26 23:43:00,1.53518,1.53546,1.53513,1.53534,95500000.0
2008-08-26 23:44:00,1.53522,1.53533,1.53507,1.53511,87700000.0
2008-08-26 23:45:00,1.53509,1.53509,1.53496,1.53501,91200000.0
2008-08-26 23:46:00,1.53487,1.53508,1.53483,1.53484,67200000.0
2008-08-26 23:47:00,1.53485,1.53486,1.53475,1.53477,69100000.0
2008-08-26 23:48:00,1.53505,1.53533,1.53489,1.53493,31400000.0
2008-08-26 23:49:00,1.53495,1.53495,1.53462,1.53482,123500001.0
2008-08-26 23:50:00,1.53479,1.53488,1.53462,1.53477,38600000.0
2008-08-26 23:51:00,1.5348,1.53494,1.53457,1.53457,48200000.0
2008-08-26 23:52:00,1.53455,1.53488,1.53455,1.53466,153699999.0
2008-08-26 23:53:00,1.53467,1.53489,1.53434,1.53434,101100000.0
2008-08-26 23:54:00,1.53486,1.53505,1.53437,1.53442,218600001.0
2008-08-26 23:55:00,1.5343,1.5343,1.53406,1.53409,134700000.0
2008-08-26 23:56:00,1.53382,1.53408,1.53382,1.53403,94700000.0
2008-08-26 23:57:00,1.53412,1.53446,1.53408,1.53446,121400000.0
2008-08-26 23:58:00,1.53455,1.53455,1.53404,1.53415,135500001.0
2008-08-26 23:59:00,1.53425,1.53443,1.53415,1.53438,78600001.0
2008-08-27 00:00:00,1.53445,1.53465,1.53442,1.5345,221400000.0
2008-08-27 00:01:00,1.53405,1.53491,1.5338,1.5338,208200001.0
2008-08-27 00:02:00,1.53385,1.5339,1.53364,1.53365,109900000.0
2008-08-27 00:03:00,1.53362,1.53377,1.53332,1.53334,263200000.0
2008-08-27 00:04:00,1.53335,1.53362,1.53321,1.5335,137100000.0
2008-08-27 00:05:00,1.53354,1.53359,1.53348,1.53348,14600000.0
2008-08-27 00:06:00,1.53361,1.53377,1.53353,1.53365,56000000.0
2008-08-27 00:07:00,1.53352,1.53368,1.53336,1.53368,87900000.0
2008-08-27 00:08:00,1.53385,1.53396,1.53385,1.53388,47800000.0
2008-08-27 00:09:00,1.53352,1.53404,1.53352,1.53402,109600000.0
2008-08-27 00:10:00,1.53386,1.53402,1.53381,1.53399,45700000.0
2008-08-27 00:11:00,1.53385,1.53395,1.53366,1.53395,24800000.0
2008-08-27 00:12:00,1.53382,1.53388,1.53364,1.5337,33800000.0
2008-08-27 00:13:00,1.53395,1.53429,1.53395,1.53429,36200000.0
2008-08-27 00:14:00,1.53474,1.53474,1.53441,1.5345,36400000.0
2008-08-27 00:15:00,1.53455,1.53467,1.53449,1.53462,33200000.0
2008-08-27 00:16:00,1.5347,1.53484,1.53453,1.53453,29200000.0
2008-08-27 00:17:00,1.53448,1.53463,1.53443,1.53444,86400000.0
2008-08-27 00:18:00,1.53444,1.53464,1.53433,1.53451,76400001.0
2008-08-27 00:19:00,1.53451,1.53451,1.53396,1.53406,126200000.0
2008-08-27 00:20:00,1.53412,1.53422,1.53411,1.53418,48400000.0
2008-08-27 00:21:00,1.53417,1.53433,1.53417,1.53433,39000000.0
2008-08-27 00:22:00,1.5346,1.5346,1.53424,1.53447,48600000.0
2008-08-27 00:23:00,1.53449,1.53449,1.53398,1.53417,45000000.0
2008-08-27 00:24:00,1.53425,1.53442,1.53419,1.53426,74100000.0
2008-08-27 00:25:00,1.53409,1.53459,1.53409,1.53415,33700000.0
2008-08-27 00:26:00,1.53444,1.53455,1.53444,1.53453,44400000.0
2008-08-27 00:27:00,1.5346,1.53475,1.53446,1.53457,45600000.0
2008-08-27 00:28:00,1.53492,1.53501,1.53472,1.53472,23000000.0
2008-08-27 00:29:00,1.53474,1.53488,1.53455,1.53488,54200000.0
2008-08-27 00:30:00,1.53498,1.53498,1.5346,1.53488,53000000.0
2008-08-27 00:31:00,1.53484,1.53484,1.53452,1.53463,58800001.0
2008-08-27 00:32:00,1.53467,1.53484,1.53461,1.53467,121000000.0
2008-08-27 00:33:00,1.53471,1.53479,1.53451,1.53475,112200000.0
2008-08-27 00:34:00,1.53489,1.53536,1.53489,1.53536,25600000.0
2008-08-27 00:35:00,1.53499,1.53499,1.53472,1.5348,87900000.0
2008-08-27 00:36:00,1.53464,1.53472,1.5346,1.5346,75400000.0
2008-08-27 00:37:00,1.53465,1.53472,1.53457,1.53472,64700000.0
2008-08-27 00:38:00,1.5348,1.53494,1.53479,1.53494,43100000.0
2008-08-27 00:39:00,1.53521,1.53521,1.53468,1.53472,58200001.0
2008-08-27 00:40:00,1.53493,1.53528,1.53476,1.53528,37800000.0
2008-08-27 00:41:00,1.53539,1.53544,1.53516,1.53516,37100000.0
2008-08-27 00:42:00,1.5356,1.53576,1.53521,1.5357,53800000.0
2008-08-27 00:43:00,1.53584,1.53589,1.53558,1.53558,26600000.0
2008-08-27 00:44:00,1.53574,1.53574,1.53498,1.53498,25600000.0
2008-08-27 00:45:00,1.53525,1.53544,1.53502,1.53529,37600000.0
2008-08-27 00:46:00,1.53543,1.53569,1.53523,1.53523,52100000.0
2008-08-27 00:47:00,1.53543,1.53552,1.53508,1.53514,31900000.0
2008-08-27 00:48:00,1.53504,1.53511,1.53504,1.53504,23600000.0
2008-08-27 00:49:00,1.53539,1.53539,1.53478,1.53478,25800000.0
2008-08-27 00:50:00,1.53536,1.53537,1.53496,1.53522,37800000.0
2008-08-27 00:51:00,1.53499,1.53551,1.53496,1.53551,52500000.0
2008-08-27 00:52:00,1.53547,1.53547,1.53499,1.53506,95700000.0
2008-08-27 00:53:00,1.53511,1.53511,1.53498,1.53506,60800000.0
2008-08-27 00:54:00,1.53513,1.53522,1.5351,1.53513,45200000.0
2008-08-27 00:55:00,1.53534,1.53538,1.53492,1.53504,36000000.0
2008-08-27 00:56:00,1.535,1.535,1.53493,1.53496,54600000.0
2008-08-27 00:57:00,1.53495,1.53498,1.5348,1.5348,65300000.0
2008-08-27 00:58:00,1.53457,1.53457,1.53449,1.53453,53200001.0
2008-08-27 00:59:00,1.53462,1.53469,1.53452,1.5346,102800000.0
2008-08-27 01:00:00,1.53449,1.53456,1.5343,1.5343,56400000.0
2008-08-27 01:01:00,1.53435,1.53452,1.53435,1.53445,58000000.0
2008-08-27 01:02:00,1.53441,1.53441,1.53394,1.53394,49700000.0
2008-08-27 01:03:00,1.53377,1.53385,1.53373,1.53373,64400000.0
2008-08-27 01:04:00,1.53416,1.53416,1.53378,1.53407,48700000.0
2008-08-27 01:05:00,1.53358,1.53421,1.53358,1.53377,33400000.0
2008-08-27 01:06:00,1.53368,1.53395,1.53335,1.53389,38300000.0
2008-08-27 01:07:00,1.53356,1.53361,1.53341,1.53359,56400000.0
2008-08-27 01:08:00,1.5339,1.53475,1.5339,1.53475,64300000.0
2008-08-27 01:09:00,1.53527,1.53559,1.53497,1.53524,104400000.0
2008-08-27 01:10:00,1.53491,1.53529,1.53485,1.53504,54500000.0
2008-08-27 01:11:00,1.53514,1.53534,1.53504,1.5352,82600000.0
2008-08-27 01:12:00,1.53517,1.5356,1.53473,1.53473,169400000.0
2008-08-27 01:13:00,1.53473,1.53483,1.53465,1.53469,143900000.0
2008-08-27 01:14:00,1.53484,1.535,1.53475,1.53481,33900000.0
2008-08-27 01:15:00,1.53506,1.53554,1.53497,1.53528,91600000.0
2008-08-27 01:16:00,1.5352,1.53521,1.53513,1.53513,34000000.0
2008-08-27 01:17:00,1.53518,1.53526,1.53518,1.53523,30600000.0
2008-08-27 01:18:00,1.5351,1.53532,1.53509,1.53509,26600000.0
2008-08-27 01:19:00,1.53528,1.53536,1.5352,1.53535,70000001.0
2008-08-27 01:20:00,1.5352,1.53524,1.53514,1.53518,52000001.0
2008-08-27 01:21:00,1.53505,1.53529,1.53505,1.53512,31300000.0
2008-08-27 01:22:00,1.535,1.53517,1.53491,1.53491,72000000.0
2008-08-27 01:23:00,1.53489,1.53554,1.53453,1.53512,172700000.0
2008-08-27 01:24:00,1.53509,1.53517,1.53474,1.53515,63200000.0
2008-08-27 01:25:00,1.5351,1.53557,1.53494,1.53494,72900000.0
2008-08-27 01:26:00,1.53493,1.53501,1.53477,1.53484,192800000.0
2008-08-27 01:27:00,1.53481,1.53521,1.53481,1.53507,122800000.0
2008-08-27 01:28:00,1.53496,1.53515,1.53496,1.53505,48600000.0
2008-08-27 01:29:00,1.53518,1.5353,1.53502,1.53511,49200000.0
2008-08-27 01:30:00,1.53498,1.53506,1.53472,1.53506,64299999.0
2008-08-27 01:31:00,1.53488,1.535,1.53486,1.53489,33800000.0
2008-08-27 01:32:00,1.53497,1.5351,1.53496,1.53507,60600000.0
2008-08-27 01:33:00,1.53512,1.53514,1.53472,1.53479,53600000.0
2008-08-27 01:34:00,1.53491,1.53519,1.53486,1.53495,89000001.0
2008-08-27 01:35:00,1.53517,1.53517,1.53486,1.53495,33000000.0
2008-08-27 01:36:00,1.535,1.53525,1.535,1.53525,31100000.0
2008-08-27 01:37:00,1.53494,1.53501,1.53493,1.53497,23300000.0
2008-08-27 01:38:00,1.53495,1.53501,1.53495,1.53497,27400000.0
2008-08-27 01:39:00,1.53487,1.53494,1.53481,1.53494,17600000.0
2008-08-27 01:40:00,1.53488,1.53505,1.53488,1.53505,25600000.0
2008-08-27 01:41:00,1.53507,1.5351,1.53443,1.5349,24700000.0
2008-08-27 01:42:00,1.53512,1.53541,1.53441,1.53471,211100001.0
2008-08-27 01:43:00,1.5345,1.53493,1.53436,1.53452,212500000.0
2008-08-27 01:44:00,1.53469,1.53471,1.53446,1.53455,229300000.0
2008-08-27 01:45:00,1.5345,1.53481,1.53437,1.53481,124000000.0
2008-08-27 01:46:00,1.53499,1.53506,1.53484,1.535,24000000.0
2008-08-27 01:47:00,1.53503,1.53513,1.53495,1.53513,39600000.0
2008-08-27 01:48:00,1.53521,1.53521,1.53503,1.53508,42300000.0
2008-08-27 01:49:00,1.5351,1.53553,1.535,1.53553,125800000.0
2008-08-27 01:50:00,1.53558,1.53563,1.53522,1.53553,175100002.0
2008-08-27 01:51:00,1.53536,1.53548,1.53536,1.53544,36000000.0
2008-08-27 01:52:00,1.53546,1.53546,1.53503,1.53544,206900000.0
2008-08-27 01:53:00,1.53555,1.53564,1.53527,1.53542,70300000.0
2008-08-27 01:54:00,1.53539,1.53553,1.53532,1.53548,62000000.0
2008-08-27 01:55:00,1.53551,1.53569,1.53551,1.5356,63900000.0
2008-08-27 01:56:00,1.53555,1.5357,1.53551,1.53554,80600000.0
2008-08-27 01:57:00,1.53554,1.53554,1.53494,1.53494,98200000.0
2008-08-27 01:58:00,1.53504,1.53522,1.53503,1.53522,61800000.0
2008-08-27 01:59:00,1.53521,1.53521,1.53504,1.53507,72900001.0
2008-08-27 02:00:00,1.53562,1.53576,1.53562,1.53567,53000000.0
2008-08-27 02:01:00,1.53539,1.53579,1.5353,1.53573,34600000.0
2008-08-27 02:02:00,1.53594,1.53608,1.53542,1.53547,47200000.0
2008-08-27 02:03:00,1.5356,1.53604,1.53553,1.53604,41600000.0
2008-08-27 02:04:00,1.53596,1.53629,1.53596,1.53608,27000000.0
2008-08-27 02:05:00,1.53647,1.53673,1.53646,1.53663,30400000.0
2008-08-27 02:06:00,1.53662,1.53689,1.53662,1.53684,47200000.0
2008-08-27 02:07:00,1.5368,1.53729,1.5368,1.53683,40800001.0
2008-08-27 02:08:00,1.53662,1.53675,1.53637,1.53647,40800000.0
2008-08-27 02:09:00,1.53667,1.53693,1.53645,1.53689,34100000.0
2008-08-27 02:10:00,1.53686,1.53686,1.53607,1.5364,28400000.0
2008-08-27 02:11:00,1.53579,1.53615,1.53556,1.53565,44800000.0
2008-08-27 02:12:00,1.53537,1.53558,1.53532,1.5355,20400000.0
2008-08-27 02:13:00,1.53574,1.53576,1.53544,1.53565,34900000.0
2008-08-27 02:14:00,1.53589,1.5359,1.53555,1.53569,47200000.0
2008-08-27 02:15:00,1.53592,1.53636,1.53592,1.53628,28000000.0
2008-08-27 02:16:00,1.53639,1.53684,1.53639,1.53681,36000000.0
2008-08-27 02:17:00,1.53716,1.53729,1.53674,1.53711,37100000.0
2008-08-27 02:18:00,1.53707,1.53738,1.53699,1.53707,51600000.0
2008-08-27 02:19:00,1.53693,1.53693,1.53642,1.53653,23400000.0
2008-08-27 02:20:00,1.5368,1.53681,1.53647,1.53674,45700000.0
2008-08-27 02:21:00,1.53673,1.53707,1.53673,1.53689,21800000.0
2008-08-27 02:22:00,1.53677,1.537,1.53661,1.53686,32400000.0
2008-08-27 02:23:00,1.5371,1.5376,1.53688,1.53688,35000000.0
2008-08-27 02:24:00,1.53678,1.53712,1.53674,1.53682,30600000.0
2008-08-27 02:25:00,1.53687,1.53721,1.53668,1.53702,41200000.0
2008-08-27 02:26:00,1.53697,1.53719,1.53686,1.53695,23900000.0
2008-08-27 02:27:00,1.53697,1.53697,1.53594,1.53598,39300000.0
2008-08-27 02:28:00,1.536,1.53609,1.53593,1.53597,43200001.0
2008-08-27 02:29:00,1.53554,1.53612,1.53554,1.53612,33200000.0
2008-08-27 02:30:00,1.53613,1.53613,1.53591,1.53604,17000000.0
2008-08-27 02:31:00,1.53634,1.53688,1.53603,1.53687,31400000.0
2008-08-27 02:32:00,1.53717,1.53717,1.53663,1.53685,48499999.0
2008-08-27 02:33:00,1.53694,1.53711,1.53672,1.53677,26600000.0
2008-08-27 02:34:00,1.53702,1.53702,1.5361,1.53625,57600000.0
2008-08-27 02:35:00,1.53616,1.5365,1.53608,1.53638,28200000.0
2008-08-27 02:36:00,1.53598,1.53643,1.53598,1.53608,45000000.0
2008-08-27 02:37:00,1.53601,1.53654,1.53601,1.53654,30600000.0
2008-08-27 02:38:00,1.53647,1.53647,1.53591,1.53591,43800000.0
2008-08-27 02:39:00,1.53597,1.53597,1.53538,1.53585,37600000.0
2008-08-27 02:40:00,1.53587,1.53631,1.53584,1.53606,45000000.0
2008-08-27 02:41:00,1.53606,1.53623,1.53564,1.53623,22400000.0
2008-08-27 02:42:00,1.5363,1.5363,1.5359,1.53602,42600000.0
2008-08-27 02:43:00,1.53584,1.53602,1.53572,1.53587,58300000.0
2008-08-27 02:44:00,1.5359,1.53614,1.53578,1.53605,37200000.0
2008-08-27 02:45:00,1.53594,1.53601,1.5358,1.53586,40200000.0
2008-08-27 02:46:00,1.5362,1.53644,1.53597,1.53597,33200000.0
2008-08-27 02:47:00,1.53604,1.53614,1.53575,1.53594,46100000.0
2008-08-27 02:48:00,1.53585,1.53585,1.53504,1.53504,31500000.0
2008-08-27 02:49:00,1.53505,1.5352,1.53483,1.5349,49200000.0
2008-08-27 02:50:00,1.53508,1.53537,1.53489,1.53537,27200000.0
2008-08-27 02:51:00,1.53511,1.53568,1.53511,1.53568,26200000.0
2008-08-27 02:52:00,1.53554,1.53554,1.5351,1.53545,34700000.0
2008-08-27 02:53:00,1.53539,1.53544,1.53521,1.53534,48000001.0
2008-08-27 02:54:00,1.53577,1.5363,1.5356,1.53565,36600000.0
2008-08-27 02:55:00,1.53575,1.53575,1.53568,1.53574,60600002.0
2008-08-27 02:56:00,1.53584,1.53584,1.53545,1.53573,48800000.0
2008-08-27 02:57:00,1.53531,1.53574,1.53531,1.53563,43800000.0
2008-08-27 02:58:00,1.53576,1.53578,1.53543,1.53543,26600000.0
2008-08-27 02:59:00,1.53544,1.53569,1.53544,1.53568,50800000.0
2008-08-27 03:00:00,1.53565,1.53565,1.53537,1.53537,35800000.0
2008-08-27 03:01:00,1.53559,1.53614,1.53559,1.53598,24200000.0
2008-08-27 03:02:00,1.53656,1.53735,1.53656,1.53715,23000000.0
2008-08-27 03:03:00,1.53728,1.53737,1.53699,1.53706,28200000.0
2008-08-27 03:04:00,1.53695,1.53727,1.53695,1.53695,35600000.0
2008-08-27 03:05:00,1.53734,1.5374,1.53692,1.53692,38500000.0
2008-08-27 03:06:00,1.5374,1.53754,1.53696,1.53699,38800000.0
2008-08-27 03:07:00,1.5371,1.5371,1.53676,1.53676,43400000.0
2008-08-27 03:08:00,1.53691,1.53712,1.53682,1.53695,38000000.0
2008-08-27 03:09:00,1.53679,1.53679,1.5361,1.5361,29600000.0
2008-08-27 03:10:00,1.53633,1.53633,1.53578,1.53586,47400000.0
2008-08-27 03:11:00,1.5358,1.53607,1.53579,1.53579,33000000.0
2008-08-27 03:12:00,1.53608,1.53618,1.53595,1.53618,20000000.0
2008-08-27 03:13:00,1.53635,1.53658,1.53626,1.53652,28200000.0
2008-08-27 03:14:00,1.53652,1.53687,1.53652,1.53687,98900001.0
2008-08-27 03:15:00,1.53688,1.53688,1.53662,1.53674,32800000.0
2008-08-27 03:16:00,1.53661,1.53661,1.53588,1.53624,17800000.0
2008-08-27 03:17:00,1.53616,1.53616,1.5353,1.5353,35000001.0
2008-08-27 03:18:00,1.53507,1.53557,1.53486,1.53557,25200000.0
2008-08-27 03:19:00,1.53531,1.53539,1.53508,1.53513,27800000.0
2008-08-27 03:20:00,1.53513,1.53565,1.53489,1.53541,42900000.0
2008-08-27 03:21:00,1.53573,1.53587,1.53516,1.53516,32800000.0
2008-08-27 03:22:00,1.53519,1.53525,1.53506,1.53525,24200000.0
2008-08-27 03:23:00,1.5353,1.53545,1.53525,1.53545,31300000.0
2008-08-27 03:24:00,1.53556,1.53575,1.53543,1.53575,23600000.0
2008-08-27 03:25:00,1.53585,1.53642,1.53585,1.53642,22000000.0
2008-08-27 03:26:00,1.53628,1.53638,1.53601,1.53638,33000000.0
2008-08-27 03:27:00,1.53614,1.53635,1.53574,1.53574,33000000.0
2008-08-27 03:28:00,1.53574,1.53574,1.53556,1.53558,26800000.0
2008-08-27 03:29:00,1.53552,1.53553,1.53487,1.53487,43800000.0
2008-08-27 03:30:00,1.53518,1.53551,1.53518,1.53527,35400000.0
2008-08-27 03:31:00,1.53528,1.53558,1.53524,1.5355,43800000.0
2008-08-27 03:32:00,1.53548,1.53576,1.53548,1.53576,31800000.0
2008-08-27 03:33:00,1.53567,1.53567,1.53542,1.53557,22000000.0
2008-08-27 03:34:00,1.53553,1.53557,1.5352,1.53523,38600000.0
2008-08-27 03:35:00,1.53538,1.53549,1.53538,1.53544,39400001.0
2008-08-27 03:36:00,1.53536,1.53546,1.53485,1.53523,43500000.0
2008-08-27 03:37:00,1.53518,1.53559,1.53518,1.53559,17800000.0
2008-08-27 03:38:00,1.53558,1.5356,1.53495,1.53495,31600000.0
2008-08-27 03:39:00,1.53451,1.53537,1.53451,1.53537,33200000.0
2008-08-27 03:40:00,1.53571,1.53586,1.53571,1.53586,40000001.0
2008-08-27 03:41:00,1.5359,1.5359,1.53541,1.53585,32200000.0
2008-08-27 03:42:00,1.53589,1.53599,1.5358,1.5358,35200000.0
2008-08-27 03:43:00,1.53588,1.536,1.53575,1.536,18000000.0
2008-08-27 03:44:00,1.53575,1.536,1.53575,1.53579,29200000.0
2008-08-27 03:45:00,1.53594,1.53594,1.53555,1.53562,60300001.0
2008-08-27 03:46:00,1.53585,1.53585,1.5354,1.53565,53299999.0
2008-08-27 03:47:00,1.53545,1.53567,1.53545,1.53567,22600000.0
2008-08-27 03:48:00,1.53532,1.53555,1.53532,1.53552,28000000.0
2008-08-27 03:49:00,1.53557,1.53562,1.53543,1.53558,32000000.0
2008-08-27 03:50:00,1.53561,1.53566,1.53531,1.53546,40600000.0
2008-08-27 03:51:00,1.53544,1.53544,1.53493,1.53507,47400000.0
2008-08-27 03:52:00,1.53544,1.53576,1.53544,1.53562,33700000.0
2008-08-27 03:53:00,1.53553,1.53558,1.53536,1.53537,45100000.0
2008-08-27 03:54:00,1.53655,1.53655,1.53604,1.53616,43000000.0
2008-08-27 03:55:00,1.53601,1.53624,1.53586,1.53586,23200000.0
2008-08-27 03:56:00,1.53589,1.536,1.53577,1.53582,50500000.0
2008-08-27 03:57:00,1.53583,1.53586,1.53535,1.53584,55000000.0
2008-08-27 03:58:00,1.53602,1.53618,1.53591,1.53591,29200000.0
2008-08-27 03:59:00,1.53611,1.53626,1.53596,1.53609,41400000.0
2008-08-27 04:00:00,1.53584,1.536,1.53572,1.53594,27400000.0
2008-08-27 04:01:00,1.53596,1.53606,1.53567,1.53592,30600000.0
2008-08-27 04:02:00,1.53597,1.53597,1.53589,1.53589,28100000.0
2008-08-27 04:03:00,1.53591,1.53609,1.53583,1.53601,41200001.0
2008-08-27 04:04:00,1.53587,1.53587,1.53567,1.53567,31000000.0
2008-08-27 04:05:00,1.53503,1.53573,1.53503,1.53568,37200000.0
2008-08-27 04:06:00,1.53575,1.53585,1.53555,1.53585,24200000.0
2008-08-27 04:07:00,1.53568,1.53595,1.53547,1.53595,41300000.0
2008-08-27 04:08:00,1.53602,1.53622,1.53589,1.53622,52200000.0
2008-08-27 04:09:00,1.53627,1.53628,1.53589,1.53598,33000000.0
2008-08-27 04:10:00,1.53598,1.53616,1.53578,1.53613,29400000.0
2008-08-27 04:11:00,1.53593,1.53617,1.53584,1.53592,23200000.0
2008-08-27 04:12:00,1.53593,1.53595,1.53576,1.53595,21200000.0
2008-08-27 04:13:00,1.53618,1.53618,1.5355,1.53604,30100000.0
2008-08-27 04:14:00,1.53601,1.5365,1.53587,1.5365,43900000.0
2008-08-27 04:15:00,1.53672,1.53696,1.53672,1.53688,49900001.0
2008-08-27 04:16:00,1.53681,1.53719,1.53643,1.53717,32800000.0
2008-08-27 04:17:00,1.53728,1.53728,1.53701,1.53722,26600000.0
2008-08-27 04:18:00,1.53676,1.53727,1.53676,1.53705,50600000.0
2008-08-27 04:19:00,1.53699,1.53712,1.53678,1.53695,35000000.0
2008-08-27 04:20:00,1.53718,1.5372,1.53693,1.53702,41800000.0
2008-08-27 04:21:00,1.53714,1.53714,1.53683,1.53683,38000001.0
2008-08-27 04:22:00,1.53696,1.53712,1.53696,1.53707,51100000.0
2008-08-27 04:23:00,1.53718,1.53721,1.53681,1.53681,52300000.0
2008-08-27 04:24:00,1.53646,1.53646,1.5361,1.53611,29200000.0
2008-08-27 04:25:00,1.53627,1.53657,1.53616,1.53638,43000000.0
2008-08-27 04:26:00,1.53632,1.53632,1.53592,1.53599,29600000.0
2008-08-27 04:27:00,1.53592,1.53606,1.53568,1.53568,31600000.0
2008-08-27 04:28:00,1.53583,1.53583,1.53537,1.53576,35300000.0
2008-08-27 04:29:00,1.53564,1.53593,1.53541,1.53593,35700000.0
2008-08-27 04:30:00,1.53592,1.53602,1.53554,1.53593,54200000.0
2008-08-27 04:31:00,1.53584,1.53629,1.53584,1.53609,46800000.0
2008-08-27 04:32:00,1.53623,1.53639,1.53592,1.53592,40000000.0
2008-08-27 04:33:00,1.53597,1.53598,1.53565,1.53574,39000000.0
2008-08-27 04:34:00,1.53569,1.53582,1.5356,1.53579,42200000.0
2008-08-27 04:35:00,1.53571,1.53598,1.53566,1.5357,39400000.0
2008-08-27 04:36:00,1.53576,1.53585,1.53562,1.53571,53700001.0
2008-08-27 04:37:00,1.53583,1.53597,1.53558,1.53584,24800000.0
2008-08-27 04:38:00,1.53596,1.53619,1.53594,1.53616,42200000.0
2008-08-27 04:39:00,1.53596,1.53614,1.53561,1.53614,35600000.0
2008-08-27 04:40:00,1.53615,1.53624,1.53604,1.53604,36900000.0
2008-08-27 04:41:00,1.53611,1.53615,1.53573,1.53607,44700000.0
2008-08-27 04:42:00,1.53587,1.53587,1.53565,1.53565,9400000.0
2008-08-27 04:43:00,1.53566,1.53576,1.53556,1.53571,23200000.0
2008-08-27 04:44:00,1.53542,1.53562,1.53499,1.53558,43400000.0
2008-08-27 04:45:00,1.53565,1.53571,1.53548,1.53566,43600000.0
2008-08-27 04:46:00,1.53562,1.53562,1.53478,1.53545,37200000.0
2008-08-27 04:47:00,1.53545,1.53591,1.53545,1.53572,37600000.0
2008-08-27 04:48:00,1.53581,1.53581,1.53556,1.5357,22000000.0
2008-08-27 04:49:00,1.53545,1.53567,1.53523,1.53558,11000000.0
2008-08-27 04:50:00,1.5355,1.5355,1.5351,1.53512,37200000.0
2008-08-27 04:51:00,1.53494,1.53554,1.53494,1.53554,32200000.0
2008-08-27 04:52:00,1.53556,1.53607,1.53556,1.53579,53400000.0
2008-08-27 04:53:00,1.53581,1.53581,1.53541,1.53554,40200000.0
2008-08-27 04:54:00,1.53584,1.53596,1.53574,1.5358,54200000.0
2008-08-27 04:55:00,1.53573,1.53578,1.53556,1.53564,25400000.0
2008-08-27 04:56:00,1.53557,1.53587,1.53557,1.53587,50700000.0
2008-08-27 04:57:00,1.53574,1.53577,1.53559,1.53564,25800000.0
2008-08-27 04:58:00,1.53554,1.53588,1.53554,1.53588,46700000.0
2008-08-27 04:59:00,1.5358,1.5359,1.53544,1.53582,40000000.0
2008-08-27 05:00:00,1.53585,1.536,1.53569,1.53598,49200001.0
2008-08-27 05:01:00,1.53578,1.53597,1.53573,1.5359,30800000.0
2008-08-27 05:02:00,1.53569,1.53607,1.53569,1.53607,37000000.0
2008-08-27 05:03:00,1.53582,1.53656,1.53582,1.53656,26700000.0
2008-08-27 05:04:00,1.53651,1.53672,1.53634,1.53666,85100001.0
2008-08-27 05:05:00,1.53648,1.53671,1.53634,1.53671,16000000.0
2008-08-27 05:06:00,1.53668,1.53668,1.53643,1.5366,42600000.0
2008-08-27 05:07:00,1.53624,1.53624,1.53588,1.5361,44800000.0
2008-08-27 05:08:00,1.53599,1.53607,1.53583,1.53584,24500000.0
2008-08-27 05:09:00,1.53581,1.53581,1.53544,1.53555,57900000.0
2008-08-27 05:10:00,1.53571,1.53582,1.53541,1.53567,73700000.0
2008-08-27 05:11:00,1.53564,1.53596,1.53557,1.53563,33100000.0
2008-08-27 05:12:00,1.53575,1.53586,1.53567,1.53576,34200000.0
2008-08-27 05:13:00,1.53566,1.53588,1.53566,1.53566,22600000.0
2008-08-27 05:14:00,1.53569,1.53569,1.53555,1.53569,28000000.0
2008-08-27 05:15:00,1.53571,1.53572,1.53556,1.53566,29600000.0
2008-08-27 05:16:00,1.53576,1.5362,1.53576,1.5362,23200000.0
2008-08-27 05:17:00,1.53647,1.53689,1.53647,1.53683,30600000.0
2008-08-27 05:18:00,1.53698,1.53735,1.53698,1.53715,25200000.0
2008-08-27 05:19:00,1.53683,1.53737,1.53683,1.5371,31600000.0
2008-08-27 05:20:00,1.53687,1.53755,1.53687,1.53754,31600000.0
2008-08-27 05:21:00,1.53755,1.53755,1.53685,1.53685,49000000.0
2008-08-27 05:22:00,1.53702,1.53736,1.53702,1.53728,78000001.0
2008-08-27 05:23:00,1.53704,1.53704,1.53648,1.5368,10000000.0
2008-08-27 05:24:00,1.53663,1.53679,1.53663,1.53675,39800000.0
2008-08-27 05:25:00,1.53669,1.53679,1.53642,1.53667,62200001.0
2008-08-27 05:26:00,1.53663,1.53672,1.53644,1.53672,31200000.0
2008-08-27 05:27:00,1.5365,1.5365,1.53624,1.53631,18200000.0
2008-08-27 05:28:00,1.53638,1.53648,1.53572,1.53641,76600001.0
2008-08-27 05:29:00,1.5362,1.53658,1.5362,1.53658,35200000.0
2008-08-27 05:30:00,1.53684,1.53718,1.53671,1.53708,24800000.0
2008-08-27 05:31:00,1.53719,1.53735,1.53695,1.53698,52900000.0
2008-08-27 05:32:00,1.53735,1.53739,1.53697,1.53697,47900001.0
2008-08-27 05:33:00,1.53719,1.53719,1.5362,1.5362,26200000.0
2008-08-27 05:34:00,1.53645,1.53648,1.53633,1.53636,39600000.0
2008-08-27 05:35:00,1.53637,1.53675,1.53637,1.53665,45400000.0
2008-08-27 05:36:00,1.53664,1.53691,1.53664,1.53687,34800000.0
2008-08-27 05:37:00,1.53712,1.53768,1.53712,1.53768,45500000.0
2008-08-27 05:38:00,1.53876,1.53947,1.53876,1.53905,28600000.0
2008-08-27 05:39:00,1.53917,1.53919,1.53885,1.53889,44900000.0
2008-08-27 05:40:00,1.5385,1.5385,1.53809,1.5381,24600000.0
2008-08-27 05:41:00,1.53759,1.53784,1.53759,1.53773,18600000.0
2008-08-27 05:42:00,1.53764,1.53786,1.53743,1.53756,28000000.0
2008-08-27 05:43:00,1.53724,1.53772,1.53724,1.53765,30200000.0
2008-08-27 05:44:00,1.53751,1.53765,1.53736,1.53765,34000000.0
2008-08-27 05:45:00,1.53752,1.53815,1.53752,1.53789,58300000.0
2008-08-27 05:46:00,1.53803,1.53803,1.53764,1.53764,21800000.0
2008-08-27 05:47:00,1.53771,1.5384,1.53757,1.53839,45800000.0
2008-08-27 05:48:00,1.53839,1.5385,1.53836,1.53836,24200000.0
2008-08-27 05:49:00,1.53846,1.53846,1.53765,1.53789,49200000.0
2008-08-27 05:50:00,1.53772,1.53802,1.53772,1.53802,30400000.0
2008-08-27 05:51:00,1.53824,1.53828,1.53788,1.53788,45600000.0
2008-08-27 05:52:00,1.53846,1.53904,1.53841,1.53883,33600000.0
2008-08-27 05:53:00,1.53853,1.53879,1.53853,1.53879,45200000.0
2008-08-27 05:54:00,1.53874,1.53874,1.53831,1.53848,54200000.0
2008-08-27 05:55:00,1.5386,1.53871,1.53824,1.53831,25600000.0
2008-08-27 05:56:00,1.53808,1.53837,1.53808,1.53837,28000000.0
2008-08-27 05:57:00,1.5383,1.53852,1.53828,1.5383,36100000.0
2008-08-27 05:58:00,1.53846,1.53864,1.53835,1.5385,41600000.0
2008-08-27 05:59:00,1.53873,1.5388,1.53849,1.53852,37700000.0
2008-08-27 06:00:00,1.53839,1.53871,1.53839,1.53859,38800000.0
2008-08-27 06:01:00,1.53863,1.53876,1.5385,1.53871,100100000.0
2008-08-27 06:02:00,1.53864,1.53869,1.53836,1.53859,37700000.0
2008-08-27 06:03:00,1.53844,1.53871,1.53814,1.53814,40400000.0
2008-08-27 06:04:00,1.53798,1.5381,1.53784,1.5381,41500000.0
2008-08-27 06:05:00,1.53809,1.53813,1.53775,1.53779,48100000.0
2008-08-27 06:06:00,1.53775,1.53818,1.53774,1.53774,40400000.0
2008-08-27 06:07:00,1.53784,1.53841,1.53777,1.53777,43000000.0
2008-08-27 06:08:00,1.53812,1.53812,1.53785,1.53792,66800000.0
2008-08-27 06:09:00,1.53763,1.53779,1.53757,1.53766,20000000.0
2008-08-27 06:10:00,1.53782,1.53782,1.53767,1.53772,27200000.0
2008-08-27 06:11:00,1.53753,1.53771,1.53736,1.53748,47500000.0
2008-08-27 06:12:00,1.53758,1.53772,1.53743,1.5375,26600000.0
2008-08-27 06:13:00,1.53751,1.53775,1.53735,1.53768,45800000.0
2008-08-27 06:14:00,1.53774,1.53774,1.53729,1.53757,49800000.0
2008-08-27 06:15:00,1.53746,1.53763,1.53737,1.53745,25800000.0
2008-08-27 06:16:00,1.53726,1.53726,1.53673,1.53686,30800000.0
2008-08-27 06:17:00,1.53682,1.53726,1.53682,1.53711,32000001.0
2008-08-27 06:18:00,1.53714,1.53744,1.53714,1.53727,32400000.0
2008-08-27 06:19:00,1.53718,1.53723,1.5368,1.53709,25000000.0
2008-08-27 06:20:00,1.5373,1.5373,1.53702,1.53702,40000000.0
2008-08-27 06:21:00,1.53717,1.53738,1.53713,1.53738,41200000.0
2008-08-27 06:22:00,1.53742,1.53751,1.53704,1.53704,37600000.0
2008-08-27 06:23:00,1.53696,1.5373,1.53685,1.5373,22400000.0
2008-08-27 06:24:00,1.53728,1.53733,1.53697,1.53724,25000000.0
2008-08-27 06:25:00,1.53726,1.53726,1.53711,1.53713,32900000.0
2008-08-27 06:26:00,1.53719,1.53735,1.53692,1.53711,41900000.0
2008-08-27 06:27:00,1.537,1.537,1.53671,1.53695,34100000.0
2008-08-27 06:28:00,1.53698,1.53698,1.53674,1.53689,33200000.0
2008-08-27 06:29:00,1.53687,1.53687,1.53657,1.53663,65000002.0
2008-08-27 06:30:00,1.53668,1.53689,1.53668,1.53689,33800000.0
2008-08-27 06:31:00,1.53706,1.53732,1.53706,1.53715,35400000.0
2008-08-27 06:32:00,1.53722,1.53722,1.53693,1.53721,24400000.0
2008-08-27 06:33:00,1.53683,1.53722,1.53683,1.53722,45200000.0
2008-08-27 06:34:00,1.53737,1.53746,1.53729,1.53729,31600000.0
2008-08-27 06:35:00,1.53702,1.53721,1.53686,1.53702,47200000.0
2008-08-27 06:36:00,1.53698,1.53711,1.53641,1.5368,57100000.0
2008-08-27 06:37:00,1.53695,1.53704,1.5366,1.53687,45600000.0
2008-08-27 06:38:00,1.53705,1.53705,1.53672,1.53675,31600000.0
2008-08-27 06:39:00,1.53679,1.53693,1.53643,1.53645,49600000.0
2008-08-27 06:40:00,1.53606,1.53634,1.53606,1.5362,24800000.0
2008-08-27 06:41:00,1.53605,1.53646,1.53571,1.53646,34000000.0
2008-08-27 06:42:00,1.53625,1.53639,1.53597,1.53639,24900000.0
2008-08-27 06:43:00,1.53662,1.53665,1.53621,1.53649,35600000.0
2008-08-27 06:44:00,1.53655,1.53692,1.53655,1.5368,25000000.0
2008-08-27 06:45:00,1.53698,1.53698,1.53677,1.53681,21700000.0
2008-08-27 06:46:00,1.53689,1.53709,1.53689,1.53697,45300000.0
2008-08-27 06:47:00,1.53711,1.53711,1.53678,1.53694,38600000.0
2008-08-27 06:48:00,1.53683,1.53737,1.53683,1.53708,38600000.0
2008-08-27 06:49:00,1.53721,1.5374,1.53713,1.53722,38800000.0
2008-08-27 06:50:00,1.53709,1.53715,1.5368,1.5368,41100000.0
2008-08-27 06:51:00,1.53694,1.53694,1.53685,1.53687,23300000.0
2008-08-27 06:52:00,1.53691,1.53706,1.53673,1.53706,39400001.0
2008-08-27 06:53:00,1.53704,1.53718,1.53698,1.53718,36600000.0
2008-08-27 06:54:00,1.53709,1.53725,1.53684,1.53686,39500000.0
2008-08-27 06:55:00,1.53717,1.53717,1.53692,1.53692,23000000.0
2008-08-27 06:56:00,1.53687,1.53712,1.53675,1.53704,40200000.0
2008-08-27 06:57:00,1.53734,1.53734,1.53653,1.53687,50200001.0
2008-08-27 06:58:00,1.53652,1.53717,1.53652,1.53693,42800001.0
2008-08-27 06:59:00,1.53668,1.53684,1.53652,1.53652,36400001.0
2008-08-27 07:00:00,1.53691,1.53713,1.53691,1.53708,47400000.0
2008-08-27 07:01:00,1.53736,1.53743,1.53693,1.53704,47300000.0
2008-08-27 07:02:00,1.53697,1.53728,1.53659,1.53659,95799999.0
2008-08-27 07:03:00,1.53664,1.53723,1.53651,1.53723,32500000.0
2008-08-27 07:04:00,1.5374,1.5374,1.5369,1.53708,24400000.0
2008-08-27 07:05:00,1.53709,1.53745,1.53708,1.53714,30200000.0
2008-08-27 07:06:00,1.53704,1.53724,1.53688,1.53704,39400000.0
2008-08-27 07:07:00,1.53702,1.53721,1.53686,1.53696,25800000.0
2008-08-27 07:08:00,1.537,1.53707,1.53684,1.53684,19600000.0
2008-08-27 07:09:00,1.53682,1.53699,1.53662,1.53669,46000000.0
2008-08-27 07:10:00,1.53683,1.53698,1.53683,1.53692,27800000.0
2008-08-27 07:11:00,1.53711,1.53729,1.53706,1.53707,53100000.0
2008-08-27 07:12:00,1.53726,1.53734,1.53693,1.53703,35800001.0
2008-08-27 07:13:00,1.53744,1.53748,1.537,1.53704,44600000.0
2008-08-27 07:14:00,1.53691,1.53706,1.53678,1.53693,39200000.0
2008-08-27 07:15:00,1.53701,1.53712,1.53679,1.53699,34800001.0
2008-08-27 07:16:00,1.53645,1.53687,1.53645,1.53672,26800000.0
2008-08-27 07:17:00,1.53673,1.53698,1.53659,1.53698,50200001.0
2008-08-27 07:18:00,1.53673,1.53673,1.53648,1.53648,31400000.0
2008-08-27 07:19:00,1.53671,1.53683,1.53657,1.53669,37600000.0
2008-08-27 07:20:00,1.53647,1.53687,1.53633,1.5368,47700000.0
2008-08-27 07:21:00,1.53691,1.53717,1.5369,1.53704,40300001.0
2008-08-27 07:22:00,1.53686,1.53689,1.53662,1.53686,57000000.0
2008-08-27 07:23:00,1.5369,1.53716,1.5369,1.53701,35400000.0
2008-08-27 07:24:00,1.53681,1.53693,1.53663,1.53663,46200000.0
2008-08-27 07:25:00,1.53657,1.53682,1.5365,1.53658,47400000.0
2008-08-27 07:26:00,1.5366,1.53688,1.5366,1.53688,23600000.0
2008-08-27 07:27:00,1.53693,1.53693,1.53638,1.53672,22000000.0
2008-08-27 07:28:00,1.53698,1.53716,1.5367,1.53711,37000000.0
2008-08-27 07:29:00,1.53728,1.53728,1.53704,1.53723,38800000.0
2008-08-27 07:30:00,1.5375,1.53754,1.53703,1.53751,113700001.0
2008-08-27 07:31:00,1.53744,1.53763,1.53735,1.53735,44600000.0
2008-08-27 07:32:00,1.53726,1.5375,1.53702,1.5375,33500000.0
2008-08-27 07:33:00,1.53727,1.53771,1.53727,1.53739,44700001.0
2008-08-27 07:34:00,1.53764,1.53795,1.53749,1.53795,70600000.0
2008-08-27 07:35:00,1.53782,1.53824,1.53782,1.53824,24400000.0
2008-08-27 07:36:00,1.53806,1.53806,1.53765,1.53765,70900000.0
2008-08-27 07:37:00,1.53744,1.53774,1.53721,1.53763,37500000.0
2008-08-27 07:38:00,1.53758,1.53772,1.53758,1.53766,45700000.0
2008-08-27 07:39:00,1.53735,1.53779,1.53735,1.53779,43100000.0
2008-08-27 07:40:00,1.53766,1.5378,1.53756,1.53774,62500000.0
2008-08-27 07:41:00,1.53746,1.5377,1.53741,1.53756,36300000.0
2008-08-27 07:42:00,1.53739,1.5375,1.53707,1.53726,47900000.0
2008-08-27 07:43:00,1.53713,1.53721,1.5368,1.53721,51900000.0
2008-08-27 07:44:00,1.53725,1.53725,1.53703,1.53715,25000000.0
2008-08-27 07:45:00,1.53697,1.53697,1.53608,1.53608,11200000.0
2008-08-27 07:46:00,1.53651,1.53672,1.53651,1.53669,39200000.0
2008-08-27 07:47:00,1.53635,1.53659,1.5361,1.53632,43400000.0
2008-08-27 07:48:00,1.53622,1.53638,1.53616,1.53638,80700000.0
2008-08-27 07:49:00,1.53643,1.53652,1.53609,1.53609,56300000.0
2008-08-27 07:50:00,1.53645,1.53655,1.53627,1.53627,23000000.0
2008-08-27 07:51:00,1.5358,1.53642,1.53567,1.53642,34900000.0
2008-08-27 07:52:00,1.53629,1.53629,1.53594,1.53615,30400000.0
2008-08-27 07:53:00,1.53622,1.53628,1.5361,1.53618,28000000.0
2008-08-27 07:54:00,1.53604,1.53612,1.53578,1.53591,27200000.0
2008-08-27 07:55:00,1.53624,1.53649,1.53604,1.5364,56600001.0
2008-08-27 07:56:00,1.53617,1.5364,1.53601,1.5364,24000000.0
2008-08-27 07:57:00,1.53619,1.53619,1.53569,1.53609,37800001.0
2008-08-27 07:58:00,1.53595,1.53606,1.53538,1.53605,53000000.0
2008-08-27 07:59:00,1.53566,1.5361,1.53566,1.5358,53000000.0
2008-08-27 08:00:00,1.53591,1.53621,1.53591,1.53619,29200000.0
2008-08-27 08:01:00,1.53606,1.53639,1.53606,1.53623,20200000.0
2008-08-27 08:02:00,1.53634,1.53636,1.53615,1.53636,38000000.0
2008-08-27 08:03:00,1.53634,1.53634,1.53589,1.53623,28200000.0
2008-08-27 08:04:00,1.53642,1.53683,1.53631,1.53683,30800000.0
2008-08-27 08:05:00,1.53729,1.53783,1.53729,1.53781,18600000.0
2008-08-27 08:06:00,1.53773,1.53777,1.53754,1.53763,55700001.0
2008-08-27 08:07:00,1.53769,1.53836,1.53769,1.53836,16000000.0
2008-08-27 08:08:00,1.53839,1.53842,1.53829,1.53831,24400000.0
2008-08-27 08:09:00,1.5383,1.5383,1.53782,1.53788,18800000.0
2008-08-27 08:10:00,1.53756,1.53756,1.53719,1.53719,27400000.0
2008-08-27 08:11:00,1.53729,1.53764,1.53729,1.53764,28400000.0
2008-08-27 08:12:00,1.53774,1.53813,1.53774,1.53789,45200000.0
2008-08-27 08:13:00,1.53782,1.53831,1.53779,1.53819,41200000.0
2008-08-27 08:14:00,1.538,1.53807,1.53766,1.53776,37900000.0
2008-08-27 08:15:00,1.53775,1.53775,1.53703,1.53711,48600000.0
2008-08-27 08:16:00,1.53686,1.53686,1.5364,1.53684,46400000.0
2008-08-27 08:17:00,1.53722,1.53724,1.53693,1.53703,34400000.0
2008-08-27 08:18:00,1.53693,1.53709,1.53665,1.53694,42000000.0
2008-08-27 08:19:00,1.53689,1.5369,1.5367,1.53674,61300000.0
2008-08-27 08:20:00,1.53682,1.53682,1.53628,1.53666,33400000.0
2008-08-27 08:21:00,1.53648,1.5368,1.53647,1.53647,24600000.0
2008-08-27 08:22:00,1.53598,1.53655,1.53598,1.53655,32800000.0
2008-08-27 08:23:00,1.53654,1.53654,1.53584,1.53593,24400000.0
2008-08-27 08:24:00,1.53604,1.53634,1.53573,1.53633,42900000.0
2008-08-27 08:25:00,1.53628,1.53628,1.53572,1.53572,14800000.0
2008-08-27 08:26:00,1.53588,1.53619,1.53576,1.5358,30200000.0
2008-08-27 08:27:00,1.53584,1.53598,1.53567,1.53592,36200001.0
2008-08-27 08:28:00,1.53614,1.53632,1.53602,1.53632,39400000.0
2008-08-27 08:29:00,1.53632,1.53635,1.53608,1.53625,46000000.0
2008-08-27 08:30:00,1.53631,1.53638,1.5357,1.53575,25600000.0
2008-08-27 08:31:00,1.536,1.53674,1.536,1.53658,37600000.0
2008-08-27 08:32:00,1.53656,1.53665,1.53618,1.53648,30600000.0
2008-08-27 08:33:00,1.53642,1.53662,1.53632,1.53634,21800000.0
2008-08-27 08:34:00,1.53624,1.53653,1.53609,1.53653,35000000.0
2008-08-27 08:35:00,1.53655,1.53673,1.5364,1.5364,84100000.0
2008-08-27 08:36:00,1.53659,1.53659,1.53611,1.53641,34000000.0
2008-08-27 08:37:00,1.53664,1.53676,1.53638,1.53659,30400000.0
2008-08-27 08:38:00,1.53673,1.53723,1.53673,1.537,20800000.0
2008-08-27 08:39:00,1.53702,1.53714,1.53671,1.53711,47100000.0
2008-08-27 08:40:00,1.5372,1.53729,1.53687,1.53687,37800000.0
2008-08-27 08:41:00,1.53713,1.53734,1.53711,1.53734,28000000.0
2008-08-27 08:42:00,1.53716,1.53732,1.53687,1.53708,42000000.0
2008-08-27 08:43:00,1.53676,1.53694,1.53663,1.53663,35800000.0
2008-08-27 08:44:00,1.53657,1.53697,1.53599,1.53697,79099998.0
2008-08-27 08:45:00,1.5371,1.53729,1.53676,1.53676,29000000.0
2008-08-27 08:46:00,1.53682,1.53682,1.53651,1.53658,47000000.0
2008-08-27 08:47:00,1.53674,1.53701,1.53662,1.53662,22200000.0
2008-08-27 08:48:00,1.53687,1.53714,1.5368,1.53712,51700000.0
2008-08-27 08:49:00,1.5368,1.53709,1.53666,1.5368,33000000.0
2008-08-27 08:50:00,1.53654,1.53662,1.53635,1.53662,30400000.0
2008-08-27 08:51:00,1.53647,1.53658,1.53609,1.53627,38800000.0
2008-08-27 08:52:00,1.53656,1.53657,1.53602,1.53612,31600000.0
2008-08-27 08:53:00,1.53614,1.53641,1.53606,1.53632,30400000.0
2008-08-27 08:54:00,1.53584,1.53584,1.53542,1.53573,20000000.0
2008-08-27 08:55:00,1.53564,1.53621,1.53562,1.5358,45300000.0
2008-08-27 08:56:00,1.53571,1.53571,1.535,1.5355,40800000.0
2008-08-27 08:57:00,1.53559,1.53559,1.53532,1.53549,22600000.0
2008-08-27 08:58:00,1.53512,1.53546,1.53488,1.53546,33200000.0
2008-08-27 08:59:00,1.53545,1.53568,1.53519,1.53528,53100000.0
2008-08-27 09:00:00,1.53551,1.53551,1.5346,1.53505,32700000.0
2008-08-27 09:01:00,1.53511,1.53528,1.53509,1.53526,31200000.0
2008-08-27 09:02:00,1.53533,1.53555,1.53532,1.53548,24300000.0
2008-08-27 09:03:00,1.53527,1.53583,1.53527,1.53558,51400001.0
2008-08-27 09:04:00,1.53579,1.5358,1.53556,1.53569,22400000.0
2008-08-27 09:05:00,1.53579,1.53579,1.53511,1.53544,31800000.0
2008-08-27 09:06:00,1.53556,1.53574,1.53553,1.5356,45200000.0
2008-08-27 09:07:00,1.53541,1.53574,1.53532,1.53532,46000000.0
2008-08-27 09:08:00,1.5357,1.53599,1.53558,1.53596,41200000.0
2008-08-27 09:09:00,1.53603,1.53615,1.53536,1.53542,43600000.0
2008-08-27 09:10:00,1.53535,1.53572,1.53519,1.53572,25000000.0
2008-08-27 09:11:00,1.53562,1.53591,1.53546,1.53567,47400000.0
2008-08-27 09:12:00,1.53577,1.53626,1.53577,1.53626,23400000.0
2008-08-27 09:13:00,1.53615,1.53617,1.53581,1.53581,24400000.0
2008-08-27 09:14:00,1.5356,1.53614,1.5356,1.53606,35200000.0
2008-08-27 09:15:00,1.53584,1.53598,1.53582,1.5359,29600000.0
2008-08-27 09:16:00,1.53601,1.53625,1.53544,1.53563,30600000.0
2008-08-27 09:17:00,1.53592,1.53603,1.53563,1.53577,40100000.0
2008-08-27 09:18:00,1.53568,1.53579,1.53543,1.53579,20800000.0
2008-08-27 09:19:00,1.5355,1.53594,1.5355,1.53562,24600000.0
2008-08-27 09:20:00,1.5359,1.5359,1.53545,1.53545,22000000.0
2008-08-27 09:21:00,1.53548,1.53555,1.53517,1.53521,35000000.0
2008-08-27 09:22:00,1.53512,1.53555,1.53512,1.53555,47100000.0
2008-08-27 09:23:00,1.53556,1.53592,1.53556,1.53561,47900000.0
2008-08-27 09:24:00,1.53588,1.53596,1.5357,1.5359,46800000.0
2008-08-27 09:25:00,1.5359,1.53592,1.53571,1.53574,30800000.0
2008-08-27 09:26:00,1.53548,1.53577,1.53544,1.53566,47300000.0
2008-08-27 09:27:00,1.53547,1.53579,1.53516,1.53567,44800000.0
2008-08-27 09:28:00,1.53556,1.53656,1.53543,1.53656,22800000.0
2008-08-27 09:29:00,1.5361,1.53645,1.53588,1.53635,43600000.0
2008-08-27 09:30:00,1.53615,1.53639,1.53612,1.53617,46700000.0
2008-08-27 09:31:00,1.53605,1.53669,1.53601,1.53653,30600000.0
2008-08-27 09:32:00,1.53681,1.53717,1.53652,1.53654,53900000.0
2008-08-27 09:33:00,1.53633,1.53686,1.53633,1.53661,72500000.0
2008-08-27 09:34:00,1.53661,1.53661,1.53626,1.53626,23400000.0
2008-08-27 09:35:00,1.53628,1.53662,1.53604,1.53653,52600001.0
2008-08-27 09:36:00,1.53662,1.5367,1.53589,1.53589,25800000.0
2008-08-27 09:37:00,1.53597,1.53629,1.53584,1.53599,40000000.0
2008-08-27 09:38:00,1.53583,1.53647,1.53583,1.53647,83100000.0
2008-08-27 09:39:00,1.53667,1.53719,1.53667,1.53719,48200001.0
2008-08-27 09:40:00,1.53703,1.53719,1.53678,1.53711,20000000.0
2008-08-27 09:41:00,1.53699,1.53723,1.53699,1.53707,24200000.0
2008-08-27 09:42:00,1.53696,1.53721,1.53694,1.53697,47200000.0
2008-08-27 09:43:00,1.53696,1.53758,1.53696,1.53717,31900000.0
2008-08-27 09:44:00,1.53707,1.53711,1.53676,1.53676,36500000.0
2008-08-27 09:45:00,1.53681,1.53681,1.53576,1.53576,23400000.0
2008-08-27 09:46:00,1.53631,1.53637,1.53606,1.5363,70999999.0
2008-08-27 09:47:00,1.53612,1.53641,1.53609,1.53632,36400000.0
2008-08-27 09:48:00,1.53629,1.53655,1.53617,1.53642,34100000.0
2008-08-27 09:49:00,1.53638,1.53665,1.53621,1.53648,28600000.0
2008-08-27 09:50:00,1.53649,1.53693,1.53633,1.53693,34000000.0
2008-08-27 09:51:00,1.53687,1.53688,1.53638,1.5366,34600000.0
2008-08-27 09:52:00,1.53634,1.53634,1.53566,1.53583,39400000.0
2008-08-27 09:53:00,1.53579,1.5361,1.53551,1.5361,58500000.0
2008-08-27 09:54:00,1.53622,1.53657,1.53618,1.53657,70900000.0
2008-08-27 09:55:00,1.53646,1.5368,1.53646,1.5368,47300000.0
2008-08-27 09:56:00,1.53644,1.5368,1.53644,1.53663,26000000.0
2008-08-27 09:57:00,1.53669,1.53698,1.53648,1.53648,61000001.0
2008-08-27 09:58:00,1.53626,1.53696,1.53621,1.53685,48600000.0
2008-08-27 09:59:00,1.53691,1.5371,1.53679,1.5371,52900000.0
2008-08-27 10:00:00,1.53701,1.53707,1.53651,1.53651,54500000.0
2008-08-27 10:01:00,1.53657,1.53678,1.53625,1.53664,40400000.0
2008-08-27 10:02:00,1.53674,1.53674,1.53603,1.53628,37400000.0
2008-08-27 10:03:00,1.53623,1.53631,1.53612,1.53612,30400000.0
2008-08-27 10:04:00,1.53636,1.53674,1.53591,1.53644,80200002.0
2008-08-27 10:05:00,1.53644,1.53676,1.53587,1.5365,33000000.0
2008-08-27 10:06:00,1.53639,1.5365,1.53629,1.53629,30600000.0
2008-08-27 10:07:00,1.53642,1.53686,1.53642,1.53679,27600000.0
2008-08-27 10:08:00,1.53674,1.53734,1.53674,1.53708,25800000.0
2008-08-27 10:09:00,1.53705,1.53727,1.53686,1.53727,21200000.0
2008-08-27 10:10:00,1.53708,1.53717,1.53675,1.53686,38400001.0
2008-08-27 10:11:00,1.53668,1.53672,1.53618,1.53646,46300000.0
2008-08-27 10:12:00,1.53628,1.53693,1.53628,1.53686,29600000.0
2008-08-27 10:13:00,1.53696,1.53769,1.53694,1.53769,36200000.0
2008-08-27 10:14:00,1.53767,1.53807,1.53762,1.53762,31200000.0
2008-08-27 10:15:00,1.53735,1.53767,1.53735,1.53756,36100000.0
2008-08-27 10:16:00,1.53721,1.53723,1.53662,1.53667,39100000.0
2008-08-27 10:17:00,1.5364,1.5364,1.53584,1.53608,49200001.0
2008-08-27 10:18:00,1.53624,1.53629,1.53611,1.53629,41200000.0
2008-08-27 10:19:00,1.53634,1.53671,1.53634,1.53651,31400000.0
2008-08-27 10:20:00,1.53662,1.53662,1.5363,1.5364,39000000.0
2008-08-27 10:21:00,1.53628,1.53704,1.53628,1.53685,60900000.0
2008-08-27 10:22:00,1.53728,1.53772,1.53701,1.53769,29000000.0
2008-08-27 10:23:00,1.53743,1.53768,1.53702,1.53703,42200000.0
2008-08-27 10:24:00,1.53699,1.53775,1.53686,1.53775,38300000.0
2008-08-27 10:25:00,1.53788,1.53788,1.53744,1.53748,56500000.0
2008-08-27 10:26:00,1.53734,1.53739,1.53709,1.53709,54700000.0
2008-08-27 10:27:00,1.53701,1.53743,1.53701,1.53731,41800000.0
2008-08-27 10:28:00,1.53765,1.53795,1.53743,1.53743,29000000.0
2008-08-27 10:29:00,1.53758,1.53808,1.5372,1.53808,60300000.0
2008-08-27 10:30:00,1.53821,1.53828,1.53777,1.53781,27600000.0
2008-08-27 10:31:00,1.53753,1.53778,1.53743,1.53762,33000000.0
2008-08-27 10:32:00,1.5373,1.53764,1.53679,1.5368,33000000.0
2008-08-27 10:33:00,1.53672,1.53716,1.53672,1.53692,38600000.0
2008-08-27 10:34:00,1.53703,1.53712,1.53674,1.53674,41600000.0
2008-08-27 10:35:00,1.53694,1.53704,1.53673,1.53684,30600000.0
2008-08-27 10:36:00,1.53703,1.53715,1.5366,1.5366,28500000.0
2008-08-27 10:37:00,1.53714,1.53758,1.53714,1.53735,24800000.0
2008-08-27 10:38:00,1.53774,1.53797,1.53724,1.53782,82500000.0
2008-08-27 10:39:00,1.53782,1.53808,1.53764,1.53764,36000001.0
2008-08-27 10:40:00,1.53765,1.53765,1.5373,1.5373,24600000.0
2008-08-27 10:41:00,1.53739,1.53774,1.53725,1.53771,44800000.0
2008-08-27 10:42:00,1.53768,1.53772,1.53729,1.53738,47500000.0
2008-08-27 10:43:00,1.53714,1.53749,1.53714,1.53715,27000000.0
2008-08-27 10:44:00,1.53713,1.53736,1.53711,1.53736,29400000.0
2008-08-27 10:45:00,1.53708,1.5373,1.53663,1.53663,46500000.0
2008-08-27 10:46:00,1.5369,1.5369,1.5366,1.53683,40600000.0
2008-08-27 10:47:00,1.53697,1.53698,1.53679,1.53688,53600001.0
2008-08-27 10:48:00,1.53688,1.53688,1.53632,1.5364,24600000.0
2008-08-27 10:49:00,1.53622,1.53644,1.53596,1.536,42700000.0
2008-08-27 10:50:00,1.5361,1.53621,1.53572,1.5361,48400000.0
2008-08-27 10:51:00,1.53626,1.53634,1.53585,1.53596,35100000.0
2008-08-27 10:52:00,1.53628,1.53673,1.53625,1.53673,40000000.0
2008-08-27 10:53:00,1.5367,1.5372,1.5367,1.53719,40400000.0
2008-08-27 10:54:00,1.53722,1.53722,1.53646,1.53691,23400000.0
2008-08-27 10:55:00,1.53703,1.53703,1.53657,1.53663,33200000.0
2008-08-27 10:56:00,1.53662,1.53662,1.5363,1.5366,26800000.0
2008-08-27 10:57:00,1.53657,1.53677,1.53657,1.53675,22000000.0
2008-08-27 10:58:00,1.5368,1.53713,1.5368,1.53683,51200000.0
2008-08-27 10:59:00,1.53703,1.53711,1.53638,1.53663,47600001.0
2008-08-27 11:00:00,1.5365,1.5365,1.53609,1.53612,36700000.0
2008-08-27 11:01:00,1.53619,1.53645,1.53616,1.53638,22400000.0
2008-08-27 11:02:00,1.53656,1.53664,1.53625,1.53635,37600000.0
2008-08-27 11:03:00,1.53659,1.53682,1.53611,1.53682,41200000.0
2008-08-27 11:04:00,1.53698,1.53704,1.53667,1.53704,28400000.0
2008-08-27 11:05:00,1.53696,1.53696,1.53668,1.53676,39600000.0
2008-08-27 11:06:00,1.53664,1.53667,1.5364,1.53664,44200000.0
2008-08-27 11:07:00,1.53659,1.53687,1.53654,1.53671,61000001.0
2008-08-27 11:08:00,1.53678,1.53678,1.53654,1.53667,35600000.0
2008-08-27 11:09:00,1.53662,1.53672,1.53637,1.53668,29200000.0
2008-08-27 11:10:00,1.53662,1.53701,1.53662,1.53673,44400000.0
2008-08-27 11:11:00,1.53642,1.53666,1.53614,1.53666,42700000.0
2008-08-27 11:12:00,1.53648,1.53683,1.53644,1.53673,36200000.0
2008-08-27 11:13:00,1.53673,1.53673,1.53648,1.53657,37800000.0
2008-08-27 11:14:00,1.53664,1.53706,1.53664,1.53688,38300000.0
2008-08-27 11:15:00,1.53695,1.53695,1.53615,1.53631,49200001.0
2008-08-27 11:16:00,1.5364,1.5368,1.5364,1.53658,53300000.0
2008-08-27 11:17:00,1.5366,1.53676,1.53658,1.53676,30600000.0
2008-08-27 11:18:00,1.53685,1.53701,1.53631,1.53686,36800000.0
2008-08-27 11:19:00,1.53696,1.537,1.53685,1.53692,29800000.0
2008-08-27 11:20:00,1.53683,1.53699,1.53683,1.53691,26200000.0
2008-08-27 11:21:00,1.53689,1.53708,1.53679,1.53688,43400000.0
2008-08-27 11:22:00,1.53693,1.53718,1.53689,1.53702,34800000.0
2008-08-27 11:23:00,1.53695,1.53704,1.5367,1.53686,22200000.0
2008-08-27 11:24:00,1.53685,1.53686,1.53662,1.53679,52800001.0
2008-08-27 11:25:00,1.53681,1.53692,1.53654,1.53692,39600000.0
2008-08-27 11:26:00,1.53691,1.53701,1.53672,1.53687,51900000.0
2008-08-27 11:27:00,1.53675,1.53711,1.53652,1.53711,39900000.0
2008-08-27 11:28:00,1.53691,1.53706,1.53691,1.53699,28000000.0
2008-08-27 11:29:00,1.53696,1.53696,1.53674,1.53686,72600000.0
2008-08-27 11:30:00,1.5371,1.53737,1.5371,1.53736,24400000.0
2008-08-27 11:31:00,1.53713,1.53719,1.53698,1.537,32000000.0
2008-08-27 11:32:00,1.53675,1.53723,1.53675,1.53696,39000000.0
2008-08-27 11:33:00,1.53704,1.53722,1.5369,1.53698,50100000.0
2008-08-27 11:34:00,1.53655,1.53691,1.53647,1.53691,48000000.0
2008-08-27 11:35:00,1.53683,1.53718,1.53676,1.53716,22200000.0
2008-08-27 11:36:00,1.53707,1.53717,1.53702,1.53717,40800000.0
2008-08-27 11:37:00,1.53692,1.53705,1.53682,1.53695,87500000.0
2008-08-27 11:38:00,1.53684,1.53714,1.53669,1.53714,51800000.0
2008-08-27 11:39:00,1.53709,1.53718,1.53689,1.53707,49200000.0
2008-08-27 11:40:00,1.53707,1.53724,1.53671,1.53715,29200000.0
2008-08-27 11:41:00,1.53694,1.53694,1.53674,1.53679,31000000.0
2008-08-27 11:42:00,1.53683,1.53692,1.53664,1.53666,21000000.0
2008-08-27 11:43:00,1.53673,1.53683,1.5363,1.5363,42200000.0
2008-08-27 11:44:00,1.53611,1.53646,1.53606,1.53635,34400000.0
2008-08-27 11:45:00,1.53661,1.53661,1.53629,1.53659,41200000.0
2008-08-27 11:46:00,1.53612,1.53636,1.53612,1.53636,23800000.0
2008-08-27 11:47:00,1.53636,1.53681,1.53618,1.53672,51300000.0
2008-08-27 11:48:00,1.53695,1.53729,1.53692,1.53704,33000000.0
2008-08-27 11:49:00,1.53717,1.53729,1.53702,1.53722,36800000.0
2008-08-27 11:50:00,1.53736,1.53831,1.53736,1.53785,87300000.0
2008-08-27 11:51:00,1.53786,1.53786,1.53749,1.5378,32800000.0
2008-08-27 11:52:00,1.53783,1.53806,1.53772,1.5378,45800000.0
2008-08-27 11:53:00,1.53762,1.53848,1.53762,1.53816,30200000.0
2008-08-27 11:54:00,1.53813,1.53846,1.53807,1.53841,47300000.0
2008-08-27 11:55:00,1.53822,1.53843,1.53812,1.53831,24800000.0
2008-08-27 11:56:00,1.53841,1.53846,1.53799,1.53809,28800000.0
2008-08-27 11:57:00,1.53786,1.53786,1.53751,1.53784,29800000.0
2008-08-27 11:58:00,1.53808,1.53826,1.53794,1.53801,24400000.0
2008-08-27 11:59:00,1.53803,1.53809,1.53772,1.53787,14800000.0
2008-08-27 12:00:00,1.53767,1.53781,1.53767,1.53781,27300000.0
2008-08-27 12:01:00,1.53766,1.53809,1.53747,1.53809,54600000.0
2008-08-27 12:02:00,1.53809,1.5381,1.53771,1.53771,43400000.0
2008-08-27 12:03:00,1.53783,1.53799,1.53738,1.53738,37200000.0
2008-08-27 12:04:00,1.53766,1.53784,1.53748,1.53771,44600000.0
2008-08-27 12:05:00,1.53772,1.53785,1.53762,1.53785,23200000.0
2008-08-27 12:06:00,1.53782,1.53812,1.53769,1.53796,40000000.0
2008-08-27 12:07:00,1.5381,1.53825,1.53798,1.53825,75800001.0
2008-08-27 12:08:00,1.53836,1.53844,1.53768,1.53768,25500000.0
2008-08-27 12:09:00,1.53755,1.53791,1.53752,1.5378,19600000.0
2008-08-27 12:10:00,1.53794,1.53807,1.53786,1.53791,83700000.0
2008-08-27 12:11:00,1.53798,1.53804,1.53766,1.53784,25600000.0
2008-08-27 12:12:00,1.5378,1.5378,1.53745,1.53769,73400000.0
2008-08-27 12:13:00,1.53791,1.53798,1.53776,1.53798,27000000.0
2008-08-27 12:14:00,1.53793,1.53809,1.53775,1.53795,98100000.0
2008-08-27 12:15:00,1.53854,1.53929,1.53841,1.53929,37200000.0
2008-08-27 12:16:00,1.53932,1.53985,1.53932,1.53935,39600000.0
2008-08-27 12:17:00,1.53913,1.53913,1.5389,1.53902,28200000.0
2008-08-27 12:18:00,1.53913,1.53922,1.5387,1.53922,37000000.0
2008-08-27 12:19:00,1.5391,1.53952,1.5391,1.53929,30800000.0
2008-08-27 12:20:00,1.53902,1.53943,1.53892,1.53916,30200000.0
2008-08-27 12:21:00,1.53923,1.53937,1.53914,1.53925,37400000.0
2008-08-27 12:22:00,1.53925,1.53944,1.5391,1.5393,67600001.0
2008-08-27 12:23:00,1.53912,1.53935,1.53906,1.53934,50800000.0
2008-08-27 12:24:00,1.53911,1.53987,1.53911,1.53967,31800000.0
2008-08-27 12:25:00,1.53991,1.54087,1.53991,1.54036,22200000.0
2008-08-27 12:26:00,1.54055,1.54056,1.54006,1.54006,54200000.0
2008-08-27 12:27:00,1.54005,1.54005,1.5394,1.53954,43300000.0
2008-08-27 12:28:00,1.53959,1.53974,1.53917,1.53917,30200000.0
2008-08-27 12:29:00,1.53909,1.53977,1.53896,1.53977,43700000.0
2008-08-27 12:30:00,1.53998,1.53998,1.53963,1.53992,35700000.0
2008-08-27 12:31:00,1.53999,1.54019,1.53978,1.53978,47700001.0
2008-08-27 12:32:00,1.53991,1.53991,1.53906,1.53906,31800000.0
2008-08-27 12:33:00,1.5391,1.53934,1.53892,1.53934,37900000.0
2008-08-27 12:34:00,1.5394,1.53984,1.53932,1.53945,28800000.0
2008-08-27 12:35:00,1.53957,1.54008,1.53947,1.53983,22400000.0
2008-08-27 12:36:00,1.53997,1.54013,1.53974,1.54013,24400000.0
2008-08-27 12:37:00,1.53996,1.54016,1.53961,1.54,58000000.0
2008-08-27 12:38:00,1.54033,1.54045,1.53983,1.53985,28000000.0
2008-08-27 12:39:00,1.53999,1.54021,1.5397,1.5397,20600000.0
2008-08-27 12:40:00,1.53992,1.54042,1.53988,1.54035,39700000.0
2008-08-27 12:41:00,1.54044,1.54086,1.53987,1.54025,30000000.0
2008-08-27 12:42:00,1.54009,1.54016,1.53976,1.53997,43900000.0
2008-08-27 12:43:00,1.53986,1.54046,1.53979,1.54044,26500000.0
2008-08-27 12:44:00,1.54038,1.54113,1.54004,1.54113,51700001.0
2008-08-27 12:45:00,1.54098,1.54098,1.54002,1.54002,35300000.0
2008-08-27 12:46:00,1.54031,1.54043,1.53992,1.54026,35600000.0
2008-08-27 12:47:00,1.54037,1.54073,1.54034,1.54034,26400000.0
2008-08-27 12:48:00,1.5404,1.54042,1.53978,1.53984,36400000.0
2008-08-27 12:49:00,1.53993,1.54041,1.53993,1.54016,63700000.0
2008-08-27 12:50:00,1.5399,1.54006,1.53967,1.54,36200000.0
2008-08-27 12:51:00,1.54004,1.54028,1.53975,1.54011,28200000.0
2008-08-27 12:52:00,1.54013,1.54016,1.53972,1.54016,31400000.0
2008-08-27 12:53:00,1.53999,1.54018,1.53974,1.54018,64000001.0
2008-08-27 12:54:00,1.54017,1.54036,1.53993,1.53993,24000000.0
2008-08-27 12:55:00,1.53982,1.53982,1.53931,1.53946,42400000.0
2008-08-27 12:56:00,1.53947,1.5399,1.5392,1.5399,41200000.0
2008-08-27 12:57:00,1.54009,1.54009,1.53979,1.53979,32800000.0
2008-08-27 12:58:00,1.53972,1.53977,1.53939,1.53958,25800000.0
2008-08-27 12:59:00,1.53961,1.53981,1.53938,1.53971,79800000.0
2008-08-27 13:00:00,1.53972,1.53985,1.53947,1.53948,80300002.0
2008-08-27 13:01:00,1.53932,1.53961,1.53931,1.53961,36200000.0
2008-08-27 13:02:00,1.53947,1.53947,1.53907,1.53907,40100000.0
2008-08-27 13:03:00,1.53908,1.53938,1.53908,1.53935,33200000.0
2008-08-27 13:04:00,1.53929,1.53968,1.53929,1.53943,40200000.0
2008-08-27 13:05:00,1.53902,1.54007,1.53902,1.54007,32000000.0
2008-08-27 13:06:00,1.53984,1.54009,1.53959,1.53993,18400000.0
2008-08-27 13:07:00,1.53975,1.54027,1.53974,1.5402,45100000.0
2008-08-27 13:08:00,1.54031,1.5409,1.54031,1.54089,29400000.0
2008-08-27 13:09:00,1.54089,1.54089,1.54065,1.54079,57400001.0
2008-08-27 13:10:00,1.54095,1.54109,1.54085,1.54109,98300000.0
2008-08-27 13:11:00,1.54111,1.54111,1.54081,1.541,31200000.0
2008-08-27 13:12:00,1.54102,1.54122,1.54094,1.54107,40800000.0
2008-08-27 13:13:00,1.54105,1.54105,1.54073,1.54088,22800000.0
2008-08-27 13:14:00,1.54077,1.54086,1.54043,1.54074,54400000.0
2008-08-27 13:15:00,1.54095,1.54152,1.54095,1.54131,40200000.0
2008-08-27 13:16:00,1.54137,1.54144,1.54116,1.54127,43800000.0
2008-08-27 13:17:00,1.54065,1.54129,1.54065,1.5412,41500000.0
2008-08-27 13:18:00,1.54128,1.54133,1.54114,1.54125,36000000.0
2008-08-27 13:19:00,1.54131,1.54154,1.5412,1.54151,25600000.0
2008-08-27 13:20:00,1.54154,1.54168,1.54118,1.54138,85700000.0
2008-08-27 13:21:00,1.54153,1.54157,1.54119,1.54157,33200000.0
2008-08-27 13:22:00,1.54152,1.54159,1.54139,1.54159,36400000.0
2008-08-27 13:23:00,1.54101,1.5415,1.54101,1.54132,74500000.0
2008-08-27 13:24:00,1.54104,1.54115,1.54072,1.54098,32000001.0
2008-08-27 13:25:00,1.54098,1.54103,1.5403,1.54036,29600000.0
2008-08-27 13:26:00,1.54042,1.54066,1.5404,1.54054,32300000.0
2008-08-27 13:27:00,1.54073,1.54088,1.54066,1.54066,44700001.0
2008-08-27 13:28:00,1.54032,1.54057,1.54028,1.54028,33900000.0
2008-08-27 13:29:00,1.54059,1.54059,1.54003,1.54039,47600001.0
2008-08-27 13:30:00,1.5403,1.54064,1.54016,1.54049,55700001.0
2008-08-27 13:31:00,1.54039,1.54048,1.54001,1.54048,40200000.0
2008-08-27 13:32:00,1.54055,1.54073,1.54032,1.54037,454200000.0
2008-08-27 13:33:00,1.54033,1.54039,1.54009,1.54032,564000003.0
2008-08-27 13:34:00,1.54025,1.54044,1.54015,1.54015,568900000.0
2008-08-27 13:35:00,1.54033,1.54085,1.54033,1.54079,424000000.0
2008-08-27 13:36:00,1.54067,1.54095,1.54067,1.54089,195700002.0
2008-08-27 13:37:00,1.54063,1.54084,1.54046,1.54074,629500002.0
2008-08-27 13:38:00,1.54078,1.54094,1.54072,1.54086,375900001.0
2008-08-27 13:39:00,1.54104,1.54104,1.54071,1.54076,169800000.0
2008-08-27 13:40:00,1.54065,1.54119,1.54065,1.54103,426400000.0
2008-08-27 13:41:00,1.54113,1.54113,1.54076,1.54091,345000001.0
2008-08-27 13:42:00,1.54105,1.54118,1.54077,1.54101,627000001.0
2008-08-27 13:43:00,1.54106,1.54117,1.54068,1.54099,147300000.0
2008-08-27 13:44:00,1.54098,1.54118,1.54083,1.54094,367100001.0
2008-08-27 13:45:00,1.5409,1.54114,1.5409,1.54101,193100000.0
2008-08-27 13:46:00,1.54094,1.54094,1.54072,1.54075,185800000.0
2008-08-27 13:47:00,1.54077,1.54088,1.54063,1.5407,214800000.0
2008-08-27 13:48:00,1.54069,1.54069,1.54034,1.54049,140600000.0
2008-08-27 13:49:00,1.54028,1.54066,1.54016,1.54054,286800002.0
2008-08-27 13:50:00,1.5406,1.5409,1.54054,1.54067,179100002.0
2008-08-27 13:51:00,1.54053,1.54091,1.54026,1.54051,425200003.0
2008-08-27 13:52:00,1.54051,1.54077,1.54041,1.54044,293400001.0
2008-08-27 13:53:00,1.54026,1.54052,1.54017,1.54049,330800000.0
2008-08-27 13:54:00,1.54048,1.54076,1.54036,1.5407,336500002.0
2008-08-27 13:55:00,1.54079,1.54088,1.54031,1.54045,434700000.0
2008-08-27 13:56:00,1.54058,1.54058,1.53994,1.54005,437000002.0
2008-08-27 13:57:00,1.54015,1.54024,1.53994,1.53999,302400000.0
2008-08-27 13:58:00,1.53985,1.53996,1.53974,1.53974,379100001.0
2008-08-27 13:59:00,1.53942,1.53949,1.53914,1.53914,299900000.0
2008-08-27 14:00:00,1.53919,1.54001,1.53895,1.53964,390100002.0
2008-08-27 14:01:00,1.53986,1.54033,1.53986,1.5403,205300000.0
2008-08-27 14:02:00,1.54038,1.54057,1.54028,1.54031,344700000.0
2008-08-27 14:03:00,1.54046,1.54079,1.54033,1.5407,364500001.0
2008-08-27 14:04:00,1.54061,1.54069,1.54052,1.54053,310700000.0
2008-08-27 14:05:00,1.5407,1.54082,1.54044,1.54044,337100000.0
2008-08-27 14:06:00,1.54047,1.54118,1.54044,1.54096,451300000.0
2008-08-27 14:07:00,1.54116,1.54128,1.54072,1.54073,423300001.0
2008-08-27 14:08:00,1.54066,1.54107,1.54058,1.54063,267300002.0
2008-08-27 14:09:00,1.54064,1.54064,1.54043,1.5405,287300001.0
2008-08-27 14:10:00,1.54063,1.54069,1.54049,1.54049,216900000.0
2008-08-27 14:11:00,1.5405,1.54067,1.54048,1.54053,201600001.0
2008-08-27 14:12:00,1.54062,1.54095,1.54062,1.54095,489800001.0
2008-08-27 14:13:00,1.541,1.54119,1.54082,1.5409,433300000.0
2008-08-27 14:14:00,1.54087,1.54121,1.54077,1.54096,452200000.0
2008-08-27 14:15:00,1.54112,1.54117,1.54082,1.54095,207500000.0
2008-08-27 14:16:00,1.54098,1.54102,1.54058,1.54087,123000001.0
2008-08-27 14:17:00,1.54091,1.54098,1.54031,1.54048,155500000.0
2008-08-27 14:18:00,1.54033,1.54039,1.53972,1.54001,286100001.0
2008-08-27 14:19:00,1.53986,1.54027,1.53986,1.54014,460400000.0
2008-08-27 14:20:00,1.54018,1.54049,1.53956,1.54047,256600000.0
2008-08-27 14:21:00,1.54069,1.54114,1.54062,1.54065,350900000.0
2008-08-27 14:22:00,1.54071,1.54075,1.54049,1.54055,407100000.0
2008-08-27 14:23:00,1.54066,1.54107,1.54047,1.5409,455900002.0
2008-08-27 14:24:00,1.54088,1.5415,1.54052,1.54138,351200001.0
2008-08-27 14:25:00,1.5413,1.54138,1.54097,1.54113,321200002.0
2008-08-27 14:26:00,1.54116,1.54177,1.54103,1.54131,380800001.0
2008-08-27 14:27:00,1.54137,1.54166,1.54137,1.54156,207100000.0
2008-08-27 14:28:00,1.54151,1.54204,1.54149,1.54194,495300001.0
2008-08-27 14:29:00,1.54193,1.54193,1.54103,1.54119,477900000.0
2008-08-27 14:30:00,1.5409,1.5409,1.53888,1.53908,588000001.0
2008-08-27 14:31:00,1.53895,1.53963,1.5388,1.53919,479400001.0
2008-08-27 14:32:00,1.53923,1.53923,1.5386,1.53875,273100000.0
2008-08-27 14:33:00,1.53878,1.53894,1.53788,1.53859,230700000.0
2008-08-27 14:34:00,1.53834,1.53913,1.53787,1.53853,125700000.0
2008-08-27 14:35:00,1.53849,1.53942,1.53849,1.53914,232600001.0
2008-08-27 14:36:00,1.53916,1.5393,1.53851,1.53876,255300000.0
2008-08-27 14:37:00,1.539,1.53933,1.53856,1.53896,288000000.0
2008-08-27 14:38:00,1.53889,1.53939,1.53848,1.53861,169800000.0
2008-08-27 14:39:00,1.53875,1.53927,1.53862,1.53911,168700000.0
2008-08-27 14:40:00,1.53913,1.53948,1.53882,1.53903,363900000.0
2008-08-27 14:41:00,1.53891,1.53913,1.53864,1.53881,342300001.0
2008-08-27 14:42:00,1.53881,1.53906,1.53859,1.53894,125500000.0
2008-08-27 14:43:00,1.53903,1.53982,1.53903,1.53945,133800000.0
2008-08-27 14:44:00,1.53936,1.53946,1.53909,1.53909,430300000.0
2008-08-27 14:45:00,1.53912,1.53931,1.53886,1.53887,373200003.0
2008-08-27 14:46:00,1.53886,1.53907,1.53838,1.53898,280600001.0
2008-08-27 14:47:00,1.53894,1.53957,1.53873,1.53957,318300000.0
2008-08-27 14:48:00,1.53983,1.54048,1.53959,1.54005,411900000.0
2008-08-27 14:49:00,1.54008,1.54041,1.53988,1.54027,119600000.0
2008-08-27 14:50:00,1.53984,1.54011,1.53948,1.53972,306300000.0
2008-08-27 14:51:00,1.53994,1.54061,1.53986,1.54042,231599998.0
2008-08-27 14:52:00,1.54045,1.54096,1.54016,1.54032,336700000.0
2008-08-27 14:53:00,1.54004,1.54041,1.53977,1.54009,382600000.0
2008-08-27 14:54:00,1.54005,1.54081,1.54005,1.54034,148700000.0
2008-08-27 14:55:00,1.54014,1.54035,1.53964,1.53989,225000000.0
2008-08-27 14:56:00,1.54007,1.54076,1.53941,1.54076,425700001.0
2008-08-27 14:57:00,1.54061,1.54061,1.53992,1.54003,355900000.0
2008-08-27 14:58:00,1.53998,1.54061,1.53983,1.54027,349500001.0
2008-08-27 14:59:00,1.54024,1.5403,1.53971,1.53985,233800000.0
2008-08-27 15:00:00,1.53981,1.54012,1.53921,1.53978,597300001.0
2008-08-27 15:01:00,1.53995,1.5403,1.53989,1.54029,297000001.0
2008-08-27 15:02:00,1.54035,1.54062,1.54017,1.54046,537999999.0
2008-08-27 15:03:00,1.54042,1.54079,1.54021,1.54034,404900000.0
2008-08-27 15:04:00,1.54025,1.54049,1.53968,1.53982,433000001.0
2008-08-27 15:05:00,1.53973,1.53982,1.53915,1.53915,375000001.0
2008-08-27 15:06:00,1.53918,1.53957,1.53905,1.53932,263100000.0
2008-08-27 15:07:00,1.53935,1.5398,1.53934,1.53949,357600000.0
2008-08-27 15:08:00,1.53959,1.53988,1.53939,1.53957,398100001.0
2008-08-27 15:09:00,1.53953,1.53962,1.53892,1.5393,471000000.0
2008-08-27 15:10:00,1.53933,1.53959,1.53892,1.5393,494500001.0
2008-08-27 15:11:00,1.53946,1.53967,1.53933,1.53941,442100001.0
2008-08-27 15:12:00,1.53933,1.53974,1.53919,1.53956,401900000.0
2008-08-27 15:13:00,1.53956,1.54,1.53949,1.53956,382800000.0
2008-08-27 15:14:00,1.53945,1.53945,1.53896,1.53935,530600004.0
2008-08-27 15:15:00,1.53947,1.53991,1.53915,1.53964,385700000.0
2008-08-27 15:16:00,1.5397,1.53996,1.5395,1.53969,484000000.0
2008-08-27 15:17:00,1.53967,1.53967,1.53933,1.53952,378200000.0
2008-08-27 15:18:00,1.53932,1.53947,1.53916,1.53942,281800000.0
2008-08-27 15:19:00,1.53954,1.53954,1.53871,1.53901,548600002.0
2008-08-27 15:20:00,1.53893,1.53924,1.53884,1.53912,432100000.0
2008-08-27 15:21:00,1.53918,1.53943,1.53876,1.53911,608600001.0
2008-08-27 15:22:00,1.53909,1.53912,1.5388,1.53888,469200000.0
2008-08-27 15:23:00,1.53905,1.53956,1.53905,1.53948,441300000.0
2008-08-27 15:24:00,1.53947,1.53947,1.53891,1.53916,568100001.0
2008-08-27 15:25:00,1.5392,1.5394,1.53889,1.5391,641400002.0
2008-08-27 15:26:00,1.53918,1.53946,1.53877,1.5389,674800001.0
2008-08-27 15:27:00,1.53895,1.53898,1.53868,1.5388,577700001.0
2008-08-27 15:28:00,1.53874,1.53904,1.53837,1.53877,635500000.0
2008-08-27 15:29:00,1.53887,1.53903,1.53851,1.53884,640300001.0
2008-08-27 15:30:00,1.53898,1.53925,1.53884,1.53905,616700001.0
2008-08-27 15:31:00,1.53899,1.5391,1.53872,1.53879,609400001.0
2008-08-27 15:32:00,1.53882,1.53901,1.53863,1.53863,427700000.0
2008-08-27 15:33:00,1.53859,1.53885,1.53858,1.5387,431900000.0
2008-08-27 15:34:00,1.53873,1.53894,1.53855,1.53885,411300000.0
2008-08-27 15:35:00,1.53887,1.53887,1.53842,1.5386,585000000.0
2008-08-27 15:36:00,1.53867,1.53867,1.53837,1.53848,344800000.0
2008-08-27 15:37:00,1.53834,1.53847,1.53808,1.53828,342200001.0
2008-08-27 15:38:00,1.53826,1.53828,1.53798,1.53804,371600001.0
2008-08-27 15:39:00,1.53826,1.53871,1.53826,1.53826,494100005.0
2008-08-27 15:40:00,1.53828,1.53879,1.53828,1.53875,471000002.0
2008-08-27 15:41:00,1.5387,1.53871,1.53834,1.53868,303700001.0
2008-08-27 15:42:00,1.53867,1.53905,1.53863,1.53889,199300000.0
2008-08-27 15:43:00,1.53886,1.53903,1.53863,1.53887,434300001.0
2008-08-27 15:44:00,1.53883,1.53883,1.53814,1.53814,283500000.0
2008-08-27 15:45:00,1.5381,1.53817,1.5374,1.53782,565400001.0
2008-08-27 15:46:00,1.53772,1.53784,1.53757,1.53782,586500000.0
2008-08-27 15:47:00,1.53797,1.53829,1.53791,1.53829,213100000.0
2008-08-27 15:48:00,1.5383,1.53871,1.53828,1.53863,193100001.0
2008-08-27 15:49:00,1.5385,1.53857,1.53806,1.53829,324800001.0
2008-08-27 15:50:00,1.53822,1.53829,1.53783,1.53826,407900000.0
2008-08-27 15:51:00,1.53835,1.53852,1.53808,1.53829,529800000.0
2008-08-27 15:52:00,1.53839,1.53888,1.53827,1.53882,333400000.0
2008-08-27 15:53:00,1.5387,1.53906,1.53859,1.53868,382100001.0
2008-08-27 15:54:00,1.53867,1.539,1.53841,1.53879,359800001.0
2008-08-27 15:55:00,1.53885,1.53929,1.53865,1.53902,406000001.0
2008-08-27 15:56:00,1.53901,1.53969,1.5389,1.53956,378100004.0
2008-08-27 15:57:00,1.53992,1.53995,1.53927,1.53927,384600002.0
2008-08-27 15:58:00,1.53925,1.53946,1.53915,1.53917,488400000.0
2008-08-27 15:59:00,1.53898,1.53906,1.53862,1.53885,522200001.0
2008-08-27 16:00:00,1.53875,1.53913,1.53842,1.53869,492100000.0
2008-08-27 16:01:00,1.53861,1.53921,1.53861,1.53909,426900000.0
2008-08-27 16:02:00,1.53936,1.53946,1.53902,1.53933,533700001.0
2008-08-27 16:03:00,1.53903,1.53928,1.53881,1.53881,450800000.0
2008-08-27 16:04:00,1.53882,1.53897,1.53867,1.53878,429500000.0
2008-08-27 16:05:00,1.53873,1.53905,1.53869,1.53904,339600001.0
2008-08-27 16:06:00,1.53898,1.53917,1.53867,1.53874,186700000.0
2008-08-27 16:07:00,1.53886,1.53904,1.53871,1.53883,210100000.0
2008-08-27 16:08:00,1.53888,1.53927,1.53888,1.53926,231900001.0
2008-08-27 16:09:00,1.53921,1.53921,1.53881,1.53881,334900000.0
2008-08-27 16:10:00,1.53891,1.53922,1.53889,1.53897,404500000.0
2008-08-27 16:11:00,1.53908,1.53923,1.539,1.53913,499400000.0
2008-08-27 16:12:00,1.53915,1.53964,1.53912,1.53928,486100001.0
2008-08-27 16:13:00,1.5392,1.53945,1.53911,1.5393,490800001.0
2008-08-27 16:14:00,1.53908,1.53929,1.53885,1.53885,526200000.0
2008-08-27 16:15:00,1.53903,1.53933,1.53896,1.53921,648200003.0
2008-08-27 16:16:00,1.53931,1.5395,1.53922,1.53925,546400000.0
2008-08-27 16:17:00,1.53899,1.5391,1.53855,1.53885,588700001.0
2008-08-27 16:18:00,1.53868,1.53898,1.53833,1.53833,720700000.0
2008-08-27 16:19:00,1.53842,1.5385,1.53796,1.53842,652000002.0
2008-08-27 16:20:00,1.53821,1.5385,1.53791,1.53791,676700001.0
2008-08-27 16:21:00,1.53782,1.53802,1.53716,1.53764,614600000.0
2008-08-27 16:22:00,1.53746,1.53754,1.53671,1.53724,523100001.0
2008-08-27 16:23:00,1.5372,1.53729,1.53615,1.53656,452900001.0
2008-08-27 16:24:00,1.53686,1.53738,1.53682,1.537,492800000.0
2008-08-27 16:25:00,1.537,1.53781,1.537,1.53766,709200001.0
2008-08-27 16:26:00,1.53776,1.53791,1.5374,1.53784,492600002.0
2008-08-27 16:27:00,1.53801,1.53832,1.53768,1.53783,407500001.0
2008-08-27 16:28:00,1.5377,1.53852,1.5377,1.53773,573800000.0
2008-08-27 16:29:00,1.53773,1.53822,1.53757,1.538,447900002.0
2008-08-27 16:30:00,1.538,1.53818,1.53749,1.53814,543600004.0
2008-08-27 16:31:00,1.53803,1.53821,1.53785,1.53815,337700000.0
2008-08-27 16:32:00,1.53813,1.53827,1.53773,1.53817,658400002.0
2008-08-27 16:33:00,1.53808,1.53836,1.53806,1.53825,646500001.0
2008-08-27 16:34:00,1.53809,1.53822,1.53801,1.53814,393900001.0
2008-08-27 16:35:00,1.53802,1.53889,1.5373,1.53779,401500001.0
2008-08-27 16:36:00,1.5376,1.53892,1.53708,1.53832,497500002.0
2008-08-27 16:37:00,1.53849,1.53914,1.53814,1.53836,617200005.0
2008-08-27 16:38:00,1.53851,1.53894,1.53843,1.53855,557100003.0
2008-08-27 16:39:00,1.53843,1.53922,1.53802,1.53886,590500000.0
2008-08-27 16:40:00,1.53904,1.53945,1.53898,1.53917,458500002.0
2008-08-27 16:41:00,1.5391,1.5391,1.53806,1.53829,425700001.0
2008-08-27 16:42:00,1.53824,1.53824,1.53746,1.53756,415600001.0
2008-08-27 16:43:00,1.53737,1.53749,1.53709,1.5374,415300000.0
2008-08-27 16:44:00,1.53737,1.53781,1.53735,1.53763,489600000.0
2008-08-27 16:45:00,1.5375,1.53793,1.53744,1.53793,510600003.0
2008-08-27 16:46:00,1.53809,1.53809,1.53749,1.53764,389600001.0
2008-08-27 16:47:00,1.53753,1.53753,1.53697,1.53746,565900002.0
2008-08-27 16:48:00,1.53742,1.53772,1.53708,1.5373,538200001.0
2008-08-27 16:49:00,1.53736,1.53777,1.53733,1.53774,420500000.0
2008-08-27 16:50:00,1.53778,1.53806,1.53753,1.53777,450200000.0
2008-08-27 16:51:00,1.53785,1.53821,1.53775,1.53821,353800001.0
2008-08-27 16:52:00,1.53817,1.53836,1.53792,1.53797,263300000.0
2008-08-27 16:53:00,1.53814,1.53869,1.538,1.53848,582400003.0
2008-08-27 16:54:00,1.53878,1.53926,1.5387,1.53911,501200000.0
2008-08-27 16:55:00,1.53915,1.53931,1.53887,1.53907,626900000.0
2008-08-27 16:56:00,1.53907,1.53921,1.53878,1.53895,203700000.0
2008-08-27 16:57:00,1.53884,1.53891,1.53833,1.53845,565500002.0
2008-08-27 16:58:00,1.53848,1.53921,1.53845,1.53912,592400002.0
2008-08-27 16:59:00,1.5394,1.54041,1.53934,1.54017,475400002.0
2008-08-27 17:00:00,1.54036,1.54039,1.53987,1.53992,785700000.0
2008-08-27 17:01:00,1.53986,1.54007,1.5397,1.54004,451600001.0
2008-08-27 17:02:00,1.54015,1.54037,1.54003,1.54035,338900000.0
2008-08-27 17:03:00,1.54036,1.54062,1.54015,1.54058,484700000.0
2008-08-27 17:04:00,1.54042,1.54063,1.54024,1.54057,476400000.0
2008-08-27 17:05:00,1.54057,1.54057,1.53994,1.54007,492100000.0
2008-08-27 17:06:00,1.53992,1.54014,1.53988,1.53988,342200000.0
2008-08-27 17:07:00,1.53999,1.54046,1.53999,1.54033,316800001.0
2008-08-27 17:08:00,1.54029,1.54029,1.5395,1.5395,472100000.0
2008-08-27 17:09:00,1.5395,1.5398,1.53942,1.53969,538200003.0
2008-08-27 17:10:00,1.53965,1.5397,1.53912,1.53935,333800000.0
2008-08-27 17:11:00,1.53934,1.53953,1.53911,1.53911,498100001.0
2008-08-27 17:12:00,1.53921,1.53959,1.53918,1.53941,379400001.0
2008-08-27 17:13:00,1.5394,1.5396,1.53927,1.5396,260700001.0
2008-08-27 17:14:00,1.53951,1.54026,1.53951,1.54016,548400001.0
2008-08-27 17:15:00,1.54033,1.54092,1.54033,1.54044,597200003.0
2008-08-27 17:16:00,1.54047,1.54116,1.54047,1.54106,451800000.0
2008-08-27 17:17:00,1.54099,1.54107,1.54078,1.54086,367600000.0
2008-08-27 17:18:00,1.54077,1.54098,1.54065,1.5408,667900000.0
2008-08-27 17:19:00,1.5407,1.541,1.5407,1.541,374800002.0
2008-08-27 17:20:00,1.54086,1.54125,1.54086,1.54097,427300002.0
2008-08-27 17:21:00,1.541,1.54111,1.54067,1.54086,423200000.0
2008-08-27 17:22:00,1.54103,1.54128,1.54063,1.54093,481300001.0
2008-08-27 17:23:00,1.541,1.54114,1.54064,1.54064,541700000.0
2008-08-27 17:24:00,1.54061,1.54101,1.54061,1.54087,474200000.0
2008-08-27 17:25:00,1.54077,1.54097,1.54036,1.54049,374100000.0
2008-08-27 17:26:00,1.54032,1.54039,1.53983,1.53983,476400001.0
2008-08-27 17:27:00,1.53933,1.54001,1.53932,1.53968,500000002.0
2008-08-27 17:28:00,1.53965,1.53975,1.53914,1.53975,545100000.0
2008-08-27 17:29:00,1.53983,1.54012,1.53964,1.53985,630800001.0
2008-08-27 17:30:00,1.54006,1.54052,1.53977,1.54052,467300000.0
2008-08-27 17:31:00,1.54055,1.54098,1.54039,1.54077,694400002.0
2008-08-27 17:32:00,1.54072,1.54095,1.54032,1.54044,513500001.0
2008-08-27 17:33:00,1.54022,1.54041,1.5392,1.53936,465100002.0
2008-08-27 17:34:00,1.53923,1.53955,1.53903,1.5392,377200001.0
2008-08-27 17:35:00,1.5391,1.53937,1.53896,1.53928,522700001.0
2008-08-27 17:36:00,1.53937,1.5395,1.53918,1.53923,507600002.0
2008-08-27 17:37:00,1.5393,1.53961,1.5392,1.53953,302700000.0
2008-08-27 17:38:00,1.53961,1.54017,1.53961,1.53995,385900000.0
2008-08-27 17:39:00,1.54013,1.54052,1.54013,1.54039,609900005.0
2008-08-27 17:40:00,1.54018,1.54032,1.53993,1.54011,346300002.0
2008-08-27 17:41:00,1.53996,1.54014,1.53966,1.53966,386000001.0
2008-08-27 17:42:00,1.53982,1.54042,1.53982,1.54038,348200000.0
2008-08-27 17:43:00,1.54026,1.54049,1.53994,1.54039,376200000.0
2008-08-27 17:44:00,1.54044,1.54064,1.54015,1.54032,394400000.0
2008-08-27 17:45:00,1.54024,1.54036,1.53985,1.54005,559200001.0
2008-08-27 17:46:00,1.53998,1.54007,1.53955,1.53981,559100003.0
2008-08-27 17:47:00,1.53973,1.53973,1.53928,1.5395,518900001.0
2008-08-27 17:48:00,1.53953,1.53953,1.53918,1.53919,378800002.0
2008-08-27 17:49:00,1.53875,1.53884,1.53845,1.53884,323300000.0
2008-08-27 17:50:00,1.53886,1.53901,1.53791,1.53848,456600000.0
2008-08-27 17:51:00,1.5386,1.53911,1.53849,1.53896,431700000.0
2008-08-27 17:52:00,1.53924,1.53979,1.53922,1.53949,536200001.0
2008-08-27 17:53:00,1.53943,1.53973,1.53928,1.53944,479800001.0
2008-08-27 17:54:00,1.53946,1.53965,1.53889,1.53893,470800001.0
2008-08-27 17:55:00,1.53904,1.53956,1.53903,1.53916,382900001.0
2008-08-27 17:56:00,1.5391,1.54035,1.5391,1.54035,402500002.0
2008-08-27 17:57:00,1.54019,1.54023,1.53916,1.53916,597800001.0
2008-08-27 17:58:00,1.53901,1.53964,1.53891,1.53915,628500001.0
2008-08-27 17:59:00,1.53916,1.5397,1.53909,1.53909,252800000.0
2008-08-27 18:00:00,1.53925,1.53976,1.53921,1.53941,665600002.0
2008-08-27 18:01:00,1.53926,1.53948,1.53903,1.53938,778000001.0
2008-08-27 18:02:00,1.53937,1.53954,1.53923,1.53929,558400003.0
2008-08-27 18:03:00,1.53906,1.53913,1.53895,1.53907,358200000.0
2008-08-27 18:04:00,1.53917,1.53958,1.53917,1.5393,552000004.0
2008-08-27 18:05:00,1.53911,1.53911,1.5385,1.53869,641900002.0
2008-08-27 18:06:00,1.5386,1.5386,1.53817,1.53817,328200000.0
2008-08-27 18:07:00,1.53796,1.5385,1.53796,1.5385,497300002.0
2008-08-27 18:08:00,1.53851,1.53862,1.53801,1.53817,421000000.0
2008-08-27 18:09:00,1.53813,1.53825,1.53791,1.53803,445600000.0
2008-08-27 18:10:00,1.53801,1.53824,1.53785,1.53815,527000000.0
2008-08-27 18:11:00,1.53803,1.5383,1.53796,1.53804,317800001.0
2008-08-27 18:12:00,1.53824,1.53859,1.53819,1.53837,376000001.0
2008-08-27 18:13:00,1.53835,1.53863,1.53835,1.5385,385100000.0
2008-08-27 18:14:00,1.53849,1.53881,1.53849,1.5386,598900000.0
2008-08-27 18:15:00,1.53863,1.53872,1.5384,1.53858,550600001.0
2008-08-27 18:16:00,1.5386,1.53874,1.53851,1.53869,271900002.0
2008-08-27 18:17:00,1.53871,1.53884,1.53849,1.53855,424900001.0
2008-08-27 18:18:00,1.5385,1.5386,1.53794,1.5382,457800001.0
2008-08-27 18:19:00,1.53815,1.53833,1.53811,1.53812,448900000.0
2008-08-27 18:20:00,1.53815,1.53843,1.53814,1.53831,425800001.0
2008-08-27 18:21:00,1.53809,1.53852,1.53809,1.53837,420700001.0
2008-08-27 18:22:00,1.53842,1.53866,1.5383,1.53857,436700001.0
2008-08-27 18:23:00,1.53836,1.53863,1.5383,1.53838,416300000.0
2008-08-27 18:24:00,1.53824,1.53871,1.53815,1.53849,226200000.0
2008-08-27 18:25:00,1.53863,1.5387,1.53833,1.53838,433300000.0
2008-08-27 18:26:00,1.53834,1.53853,1.53834,1.53842,241500000.0
2008-08-27 18:27:00,1.5382,1.53853,1.5381,1.53847,475900002.0
2008-08-27 18:28:00,1.53857,1.53887,1.53834,1.53834,415200001.0
2008-08-27 18:29:00,1.53828,1.53887,1.53828,1.53883,786500001.0
2008-08-27 18:30:00,1.53886,1.53886,1.53857,1.53881,376700000.0
2008-08-27 18:31:00,1.53881,1.53881,1.53823,1.53835,505900001.0
2008-08-27 18:32:00,1.53841,1.53885,1.53841,1.53882,430500000.0
2008-08-27 18:33:00,1.53885,1.53889,1.53859,1.53859,507300001.0
2008-08-27 18:34:00,1.53847,1.53848,1.53821,1.53825,434400002.0
2008-08-27 18:35:00,1.53821,1.53869,1.53821,1.53855,295200000.0
2008-08-27 18:36:00,1.53845,1.53845,1.53828,1.53839,383000001.0
2008-08-27 18:37:00,1.53829,1.53834,1.53809,1.53827,356900000.0
2008-08-27 18:38:00,1.53832,1.53835,1.53808,1.53831,317400000.0
2008-08-27 18:39:00,1.5382,1.53835,1.53797,1.53802,242000000.0
2008-08-27 18:40:00,1.53801,1.53837,1.53795,1.53797,469900000.0
2008-08-27 18:41:00,1.53788,1.53814,1.53786,1.53797,169700000.0
2008-08-27 18:42:00,1.53794,1.53805,1.53755,1.53797,465900001.0
2008-08-27 18:43:00,1.5379,1.53813,1.53771,1.53799,509100001.0
2008-08-27 18:44:00,1.53784,1.53784,1.53731,1.53778,448200001.0
2008-08-27 18:45:00,1.53782,1.53791,1.53764,1.53769,321300000.0
2008-08-27 18:46:00,1.53786,1.53826,1.53778,1.53778,440700000.0
2008-08-27 18:47:00,1.53774,1.53791,1.53762,1.53776,451200000.0
2008-08-27 18:48:00,1.53763,1.5379,1.53748,1.53757,574499999.0
2008-08-27 18:49:00,1.53765,1.53796,1.53733,1.53781,358100001.0
2008-08-27 18:50:00,1.53809,1.53815,1.53779,1.53783,311300003.0
2008-08-27 18:51:00,1.53769,1.53784,1.5374,1.53782,186100000.0
2008-08-27 18:52:00,1.53791,1.53887,1.53791,1.53887,307600000.0
2008-08-27 18:53:00,1.539,1.53957,1.539,1.53935,548000000.0
2008-08-27 18:54:00,1.53941,1.53957,1.5393,1.53937,609400002.0
2008-08-27 18:55:00,1.5394,1.53971,1.53928,1.53929,613700002.0
2008-08-27 18:56:00,1.53931,1.53963,1.53931,1.53963,527800000.0
2008-08-27 18:57:00,1.53959,1.53976,1.5392,1.53925,617700000.0
2008-08-27 18:58:00,1.53929,1.53964,1.53913,1.53951,391800000.0
2008-08-27 18:59:00,1.53929,1.5394,1.53888,1.5394,577900000.0
2008-08-27 19:00:00,1.53943,1.53962,1.53928,1.53942,332200000.0
2008-08-27 19:01:00,1.53942,1.53962,1.53921,1.53962,417200001.0
2008-08-27 19:02:00,1.53959,1.5396,1.53918,1.53927,576400002.0
2008-08-27 19:03:00,1.53926,1.53948,1.53912,1.53921,529800002.0
2008-08-27 19:04:00,1.53916,1.53941,1.53903,1.53913,586600000.0
2008-08-27 19:05:00,1.53913,1.53932,1.53902,1.53913,638500000.0
2008-08-27 19:06:00,1.53919,1.53979,1.53919,1.53932,458700001.0
2008-08-27 19:07:00,1.53943,1.53956,1.53913,1.53945,483800000.0
2008-08-27 19:08:00,1.53925,1.53948,1.53894,1.53948,559100000.0
2008-08-27 19:09:00,1.53952,1.53954,1.53927,1.53943,499100002.0
2008-08-27 19:10:00,1.53922,1.53926,1.53904,1.53909,495700001.0
2008-08-27 19:11:00,1.53933,1.53955,1.53909,1.53939,338000002.0
2008-08-27 19:12:00,1.53951,1.5397,1.53944,1.5395,532400000.0
2008-08-27 19:13:00,1.5393,1.53948,1.53913,1.53924,765800002.0
2008-08-27 19:14:00,1.53922,1.53949,1.53909,1.53923,627100003.0
2008-08-27 19:15:00,1.53897,1.53929,1.53896,1.53896,437200003.0
2008-08-27 19:16:00,1.53896,1.53938,1.53896,1.5393,278000001.0
2008-08-27 19:17:00,1.53927,1.53942,1.53903,1.53916,465900000.0
2008-08-27 19:18:00,1.53916,1.53958,1.53908,1.53924,520700000.0
2008-08-27 19:19:00,1.53941,1.53992,1.53941,1.53969,353100001.0
2008-08-27 19:20:00,1.53997,1.54015,1.53984,1.54006,570800002.0
2008-08-27 19:21:00,1.53997,1.53997,1.53902,1.53903,327800000.0
2008-08-27 19:22:00,1.53896,1.53967,1.53896,1.53967,339100001.0
2008-08-27 19:23:00,1.53968,1.53968,1.53917,1.53917,443300001.0
2008-08-27 19:24:00,1.53931,1.53971,1.53929,1.53971,520300001.0
2008-08-27 19:25:00,1.53972,1.53985,1.53945,1.53948,648400001.0
2008-08-27 19:26:00,1.53952,1.53952,1.53919,1.53924,188500000.0
2008-08-27 19:27:00,1.53917,1.53923,1.53898,1.53921,327900001.0
2008-08-27 19:28:00,1.53929,1.53945,1.53916,1.53935,237000001.0
2008-08-27 19:29:00,1.53938,1.53948,1.53925,1.5394,427600000.0
2008-08-27 19:30:00,1.53939,1.5395,1.53917,1.53918,403800000.0
2008-08-27 19:31:00,1.53914,1.53937,1.53913,1.53929,655500003.0
2008-08-27 19:32:00,1.53922,1.53942,1.53911,1.53923,365600000.0
2008-08-27 19:33:00,1.53918,1.53918,1.53881,1.53896,302800000.0
2008-08-27 19:34:00,1.53902,1.53923,1.53901,1.53908,507300000.0
2008-08-27 19:35:00,1.53912,1.53932,1.53902,1.53902,380800000.0
2008-08-27 19:36:00,1.53905,1.53932,1.53903,1.53928,224400000.0
2008-08-27 19:37:00,1.53935,1.53966,1.53928,1.5395,307900000.0
2008-08-27 19:38:00,1.53953,1.53984,1.53943,1.53959,570900002.0
2008-08-27 19:39:00,1.53963,1.53977,1.53948,1.53974,226300000.0
2008-08-27 19:40:00,1.53977,1.53999,1.53972,1.5399,394600002.0
2008-08-27 19:41:00,1.53989,1.54025,1.53972,1.54025,155200000.0
2008-08-27 19:42:00,1.54017,1.54077,1.54017,1.54035,302200002.0
2008-08-27 19:43:00,1.54047,1.54057,1.54019,1.54037,308100000.0
2008-08-27 19:44:00,1.54048,1.54059,1.54038,1.54047,251600001.0
2008-08-27 19:45:00,1.54046,1.54046,1.53994,1.53994,101800000.0
2008-08-27 19:46:00,1.53992,1.54008,1.53992,1.54005,238200000.0
2008-08-27 19:47:00,1.53992,1.54008,1.53977,1.54,390700000.0
2008-08-27 19:48:00,1.54,1.54028,1.53985,1.54028,269300000.0
2008-08-27 19:49:00,1.5403,1.54045,1.53998,1.53998,606700000.0
2008-08-27 19:50:00,1.54007,1.54045,1.54003,1.54013,499500001.0
2008-08-27 19:51:00,1.54011,1.54015,1.5399,1.54005,374600002.0
2008-08-27 19:52:00,1.53987,1.53989,1.53924,1.53933,443900000.0
2008-08-27 19:53:00,1.53933,1.53978,1.5392,1.53978,732100001.0
2008-08-27 19:54:00,1.53992,1.54009,1.53977,1.53982,294900000.0
2008-08-27 19:55:00,1.53977,1.5398,1.53929,1.53929,396599999.0
2008-08-27 19:56:00,1.53924,1.53958,1.53924,1.53945,439600001.0
2008-08-27 19:57:00,1.53948,1.53972,1.53948,1.53952,226000000.0
2008-08-27 19:58:00,1.5395,1.54002,1.5395,1.53982,444200000.0
2008-08-27 19:59:00,1.53967,1.53998,1.53962,1.53998,384800000.0
2008-08-27 20:00:00,1.53979,1.54006,1.53979,1.53992,499700001.0
2008-08-27 20:01:00,1.53989,1.54024,1.53988,1.54012,613200000.0
2008-08-27 20:02:00,1.54013,1.54053,1.54013,1.54036,651500001.0
2008-08-27 20:03:00,1.54043,1.54092,1.54039,1.5404,628200001.0
2008-08-27 20:04:00,1.54036,1.54069,1.54036,1.54046,387300003.0
2008-08-27 20:05:00,1.54037,1.5405,1.5401,1.5401,355000000.0
2008-08-27 20:06:00,1.54031,1.54073,1.54021,1.54022,569100001.0
2008-08-27 20:07:00,1.54041,1.54057,1.54037,1.54057,450900001.0
2008-08-27 20:08:00,1.54065,1.54077,1.54045,1.54058,530400001.0
2008-08-27 20:09:00,1.5404,1.5404,1.53969,1.53969,629700001.0
2008-08-27 20:10:00,1.53996,1.54027,1.53959,1.53975,610700000.0
2008-08-27 20:11:00,1.53959,1.53991,1.53954,1.53978,771400000.0
2008-08-27 20:12:00,1.5398,1.54013,1.53964,1.53986,764100002.0
2008-08-27 20:13:00,1.53968,1.53985,1.53948,1.53952,391200000.0
2008-08-27 20:14:00,1.53955,1.53978,1.53941,1.53959,328200001.0
2008-08-27 20:15:00,1.53961,1.54005,1.53961,1.53972,533100001.0
2008-08-27 20:16:00,1.5398,1.5402,1.53959,1.53981,197900000.0
2008-08-27 20:17:00,1.53979,1.54027,1.53973,1.54027,294500002.0
2008-08-27 20:18:00,1.54042,1.54068,1.54018,1.54047,608000000.0
2008-08-27 20:19:00,1.54057,1.54062,1.54017,1.54038,397500000.0
2008-08-27 20:20:00,1.54045,1.54053,1.54014,1.54033,454600001.0
2008-08-27 20:21:00,1.54036,1.54046,1.54014,1.54022,79600000.0
2008-08-27 20:22:00,1.54013,1.54055,1.54004,1.54012,170600000.0
2008-08-27 20:23:00,1.54027,1.54031,1.53986,1.54031,374300000.0
2008-08-27 20:24:00,1.54027,1.54065,1.54016,1.54049,229100000.0
2008-08-27 20:25:00,1.54064,1.54064,1.54046,1.54047,234200000.0
2008-08-27 20:26:00,1.54051,1.54077,1.54046,1.54077,350100000.0
2008-08-27 20:27:00,1.54068,1.54079,1.54038,1.54038,408199999.0
2008-08-27 20:28:00,1.54057,1.54089,1.54057,1.54082,243000001.0
2008-08-27 20:29:00,1.54075,1.54089,1.5406,1.54066,483800000.0
2008-08-27 20:30:00,1.5407,1.54101,1.54068,1.54087,231300001.0
2008-08-27 20:31:00,1.54081,1.54084,1.54053,1.54053,226200000.0
2008-08-27 20:32:00,1.54056,1.54056,1.54028,1.54041,146400000.0
2008-08-27 20:33:00,1.54044,1.54059,1.5402,1.54034,240800000.0
2008-08-27 20:34:00,1.54026,1.54037,1.5401,1.54022,374400001.0
2008-08-27 20:35:00,1.54019,1.5404,1.54019,1.5403,285000001.0
2008-08-27 20:36:00,1.54055,1.5408,1.54043,1.54061,454100000.0
2008-08-27 20:37:00,1.54065,1.54093,1.5406,1.54073,367400002.0
2008-08-27 20:38:00,1.54067,1.5408,1.54056,1.54061,281600000.0
2008-08-27 20:39:00,1.54047,1.54078,1.54047,1.54059,494300000.0
2008-08-27 20:40:00,1.54053,1.54057,1.54024,1.54057,312300001.0
2008-08-27 20:41:00,1.54066,1.54083,1.54033,1.54044,420100000.0
2008-08-27 20:42:00,1.54043,1.54093,1.54043,1.54093,258500000.0
2008-08-27 20:43:00,1.54108,1.54109,1.54094,1.54102,172200000.0
2008-08-27 20:44:00,1.5413,1.54155,1.54114,1.54114,217600000.0
2008-08-27 20:45:00,1.54115,1.54128,1.54106,1.54126,488100000.0
2008-08-27 20:46:00,1.54118,1.54141,1.54102,1.54129,232600000.0
2008-08-27 20:47:00,1.54133,1.54144,1.54112,1.54124,277800000.0
2008-08-27 20:48:00,1.54115,1.54141,1.54113,1.54113,384100000.0
2008-08-27 20:49:00,1.54106,1.54123,1.54103,1.5412,446200001.0
2008-08-27 20:50:00,1.54111,1.54116,1.54098,1.54103,209200000.0
2008-08-27 20:51:00,1.54106,1.54133,1.54105,1.54117,215400000.0
2008-08-27 20:52:00,1.54158,1.54179,1.54141,1.54175,184700000.0
2008-08-27 20:53:00,1.54176,1.54193,1.54163,1.54169,216800000.0
2008-08-27 20:54:00,1.5417,1.54191,1.54167,1.54185,127000000.0
2008-08-27 20:55:00,1.54191,1.54204,1.54178,1.54186,348300000.0
2008-08-27 20:56:00,1.54182,1.542,1.54165,1.5417,185799999.0
2008-08-27 20:57:00,1.54152,1.54182,1.54147,1.54167,358600001.0
2008-08-27 20:58:00,1.54162,1.54205,1.54162,1.5419,293500001.0
2008-08-27 20:59:00,1.54181,1.54184,1.5412,1.54153,111400000.0
2008-08-27 21:00:00,1.54156,1.54156,1.54103,1.54103,352600001.0
2008-08-27 21:01:00,1.54134,1.54141,1.54115,1.54127,214300000.0
2008-08-27 21:02:00,1.54136,1.54143,1.54135,1.54141,71000000.0
2008-08-27 21:03:00,1.54144,1.5415,1.54124,1.54148,231500000.0
2008-08-27 21:04:00,1.54103,1.54113,1.54082,1.5409,293600000.0
2008-08-27 21:05:00,1.54112,1.54138,1.54088,1.54111,381200001.0
2008-08-27 21:06:00,1.54113,1.5414,1.54091,1.54091,227100002.0
2008-08-27 21:07:00,1.54087,1.5414,1.54087,1.54099,327700001.0
2008-08-27 21:08:00,1.54099,1.54147,1.54098,1.54098,283900001.0
2008-08-27 21:09:00,1.54084,1.54092,1.5407,1.54077,303800001.0
2008-08-27 21:10:00,1.54073,1.54092,1.54066,1.54075,316300000.0
2008-08-27 21:11:00,1.54085,1.54111,1.54082,1.54088,354700001.0
2008-08-27 21:12:00,1.54073,1.54083,1.54064,1.54069,259600002.0
2008-08-27 21:13:00,1.54103,1.54124,1.54097,1.5412,294700000.0
2008-08-27 21:14:00,1.54111,1.54112,1.54095,1.54112,232100001.0
2008-08-27 21:15:00,1.5411,1.54128,1.54094,1.54102,282000000.0
2008-08-27 21:16:00,1.54097,1.54117,1.54097,1.54097,133500000.0
2008-08-27 21:17:00,1.54094,1.54108,1.54085,1.54096,288100000.0
2008-08-27 21:18:00,1.54092,1.54104,1.54083,1.54083,177700000.0
2008-08-27 21:19:00,1.54088,1.54104,1.54071,1.54086,124900000.0
2008-08-27 21:20:00,1.54087,1.54087,1.54075,1.54082,53600000.0
2008-08-27 21:21:00,1.54086,1.54107,1.54082,1.54083,111900000.0
2008-08-27 21:22:00,1.54084,1.54094,1.54083,1.54084,222900000.0
2008-08-27 21:23:00,1.54068,1.5409,1.54066,1.54079,80800000.0
2008-08-27 21:24:00,1.54084,1.54141,1.54084,1.54109,130000000.0
2008-08-27 21:25:00,1.54109,1.54147,1.54109,1.54147,218900000.0
2008-08-27 21:26:00,1.54146,1.54164,1.5413,1.54141,221100000.0
2008-08-27 21:27:00,1.5415,1.5416,1.54148,1.54148,139800000.0
2008-08-27 21:28:00,1.54146,1.54158,1.54135,1.54158,143500001.0
2008-08-27 21:29:00,1.5417,1.54234,1.5417,1.54185,308600001.0
2008-08-27 21:30:00,1.54188,1.54203,1.54183,1.54189,96700000.0
2008-08-27 21:31:00,1.54207,1.54219,1.5419,1.5419,368400000.0
2008-08-27 21:32:00,1.54189,1.54207,1.54173,1.54196,293700000.0
2008-08-27 21:33:00,1.54195,1.54195,1.54139,1.54146,340400001.0
2008-08-27 21:34:00,1.5414,1.54151,1.54137,1.54137,212800000.0
2008-08-27 21:35:00,1.54178,1.54178,1.54136,1.54141,324200003.0
2008-08-27 21:36:00,1.54148,1.54169,1.54127,1.54144,261100000.0
2008-08-27 21:37:00,1.54141,1.54171,1.54135,1.5414,245400000.0
2008-08-27 21:38:00,1.54127,1.54131,1.54109,1.54112,284200001.0
2008-08-27 21:39:00,1.54105,1.54123,1.54092,1.54105,333100000.0
2008-08-27 21:40:00,1.54104,1.54104,1.54085,1.54086,188600000.0
2008-08-27 21:41:00,1.54086,1.54116,1.54086,1.5409,208900000.0
2008-08-27 21:42:00,1.54087,1.54089,1.54058,1.54066,146500001.0
2008-08-27 21:43:00,1.5406,1.54083,1.5406,1.54075,228600000.0
2008-08-27 21:44:00,1.54077,1.54077,1.54052,1.54052,228100000.0
2008-08-27 21:45:00,1.54054,1.54092,1.54054,1.54081,308900000.0
2008-08-27 21:46:00,1.54075,1.54103,1.54065,1.5409,344400000.0
2008-08-27 21:47:00,1.54086,1.54094,1.54061,1.54061,265700001.0
2008-08-27 21:48:00,1.54062,1.5407,1.54052,1.5406,442500000.0
2008-08-27 21:49:00,1.54069,1.54095,1.54068,1.54088,275100001.0
2008-08-27 21:50:00,1.54074,1.54146,1.54074,1.54111,409800000.0
2008-08-27 21:51:00,1.54151,1.54154,1.54126,1.54127,473700000.0
2008-08-27 21:52:00,1.54129,1.54146,1.54116,1.54134,292900000.0
2008-08-27 21:53:00,1.54121,1.54121,1.54071,1.54072,89500001.0
2008-08-27 21:54:00,1.54068,1.54081,1.54061,1.54061,434100002.0
2008-08-27 21:55:00,1.54074,1.54074,1.54026,1.54037,142200000.0
2008-08-27 21:56:00,1.54033,1.54041,1.54023,1.54031,208300001.0
2008-08-27 21:57:00,1.5403,1.54049,1.54027,1.54031,230200000.0
2008-08-27 21:58:00,1.5404,1.5407,1.54039,1.54048,154300000.0
2008-08-27 21:59:00,1.54047,1.54048,1.54035,1.54041,243500001.0
2008-08-27 22:00:00,1.54035,1.5405,1.54032,1.5405,93000000.0
2008-08-27 22:01:00,1.54066,1.54067,1.54034,1.54035,141800000.0
2008-08-27 22:02:00,1.54038,1.54086,1.54038,1.54064,186200000.0
2008-08-27 22:03:00,1.54065,1.54113,1.54065,1.54095,163600001.0
2008-08-27 22:04:00,1.54118,1.54143,1.54103,1.54136,244700002.0
2008-08-27 22:05:00,1.54155,1.54163,1.54128,1.54149,245799998.0
2008-08-27 22:06:00,1.54139,1.54164,1.54128,1.54137,110800001.0
2008-08-27 22:07:00,1.54144,1.54149,1.54127,1.54128,148900000.0
2008-08-27 22:08:00,1.54134,1.54144,1.54112,1.54112,137200000.0
2008-08-27 22:09:00,1.54142,1.54161,1.54118,1.54127,279900000.0
2008-08-27 22:10:00,1.54131,1.54178,1.54128,1.54151,178700000.0
2008-08-27 22:11:00,1.54152,1.54171,1.54141,1.54147,295800000.0
2008-08-27 22:12:00,1.54163,1.54191,1.54159,1.54191,199400001.0
2008-08-27 22:13:00,1.54215,1.54215,1.54185,1.54185,185800000.0
2008-08-27 22:14:00,1.54194,1.54223,1.54182,1.54185,131700000.0
2008-08-27 22:15:00,1.5419,1.54207,1.54167,1.54169,101700000.0
2008-08-27 22:16:00,1.54178,1.54178,1.54163,1.54167,67600000.0
2008-08-27 22:17:00,1.54167,1.54182,1.54157,1.54182,204400000.0
2008-08-27 22:18:00,1.54208,1.54208,1.5417,1.54208,102000000.0
2008-08-27 22:19:00,1.54201,1.5421,1.54179,1.54206,197400000.0
2008-08-27 22:20:00,1.5421,1.54228,1.54193,1.54228,153900001.0
2008-08-27 22:21:00,1.54228,1.54228,1.54202,1.54204,128700000.0
2008-08-27 22:22:00,1.54192,1.54209,1.54192,1.54196,192300001.0
2008-08-27 22:23:00,1.54182,1.5421,1.54178,1.54195,181000000.0
2008-08-27 22:24:00,1.54191,1.54226,1.54176,1.54179,255100000.0
2008-08-27 22:25:00,1.54182,1.54243,1.5418,1.54204,253600002.0
2008-08-27 22:26:00,1.54204,1.5422,1.54186,1.54203,210600001.0
2008-08-27 22:27:00,1.54202,1.54205,1.54175,1.54177,185700000.0
2008-08-27 22:28:00,1.54174,1.54183,1.54146,1.54158,102900000.0
2008-08-27 22:29:00,1.54185,1.54185,1.54146,1.54157,198100000.0
2008-08-27 22:30:00,1.5416,1.54181,1.54144,1.54172,259800001.0
2008-08-27 22:31:00,1.54222,1.5425,1.54218,1.54243,250900000.0
2008-08-27 22:32:00,1.54253,1.54271,1.54212,1.54248,183200000.0
2008-08-27 22:33:00,1.54219,1.54246,1.54209,1.54234,111800001.0
2008-08-27 22:34:00,1.54224,1.54227,1.54143,1.54165,221900000.0
2008-08-27 22:35:00,1.54152,1.54161,1.54149,1.54155,157900000.0
2008-08-27 22:36:00,1.54161,1.54165,1.54153,1.54153,102600000.0
2008-08-27 22:37:00,1.54163,1.54163,1.54122,1.54122,210200000.0
2008-08-27 22:38:00,1.54114,1.54134,1.54065,1.54065,340600001.0
2008-08-27 22:39:00,1.54073,1.54084,1.54057,1.54061,242200000.0
2008-08-27 22:40:00,1.54056,1.54082,1.5405,1.54056,307400001.0
2008-08-27 22:41:00,1.54061,1.54074,1.54035,1.54059,247800000.0
2008-08-27 22:42:00,1.54075,1.54092,1.54049,1.54049,163400000.0
2008-08-27 22:43:00,1.54056,1.54086,1.54056,1.54086,179900000.0
2008-08-27 22:44:00,1.54071,1.54071,1.54033,1.54045,176800000.0
2008-08-27 22:45:00,1.54049,1.54054,1.53996,1.54016,239600000.0
2008-08-27 22:46:00,1.54012,1.54035,1.54009,1.54012,122600000.0
2008-08-27 22:47:00,1.54016,1.54027,1.54015,1.54024,126700001.0
2008-08-27 22:48:00,1.54044,1.54073,1.54037,1.54037,117000001.0
2008-08-27 22:49:00,1.54047,1.54052,1.5403,1.54033,271000001.0
2008-08-27 22:50:00,1.54032,1.54068,1.54029,1.54035,162600000.0
2008-08-27 22:51:00,1.54049,1.54085,1.54048,1.54058,315200001.0
2008-08-27 22:52:00,1.54077,1.54098,1.54057,1.54059,267700000.0
2008-08-27 22:53:00,1.54043,1.54056,1.5403,1.54032,195800000.0
2008-08-27 22:54:00,1.54012,1.54018,1.53999,1.54007,211500001.0
2008-08-27 22:55:00,1.53996,1.53996,1.5398,1.53981,213400000.0
2008-08-27 22:56:00,1.53961,1.53998,1.5396,1.53978,160800001.0
2008-08-27 22:57:00,1.53986,1.54029,1.53986,1.54007,301600003.0
2008-08-27 22:58:00,1.54009,1.54031,1.54007,1.54007,73000000.0
2008-08-27 22:59:00,1.54021,1.54037,1.54011,1.54024,207000000.0
2008-08-27 23:00:00,1.53968,1.53996,1.53968,1.53988,122400000.0
2008-08-27 23:01:00,1.53984,1.53989,1.53979,1.53979,26900000.0
2008-08-27 23:02:00,1.53979,1.5402,1.53975,1.54004,46800000.0
2008-08-27 23:03:00,1.54,1.54017,1.54,1.54017,34400000.0
2008-08-27 23:04:00,1.54048,1.54048,1.54004,1.54045,41700000.0
2008-08-27 23:05:00,1.54005,1.54039,1.54003,1.54022,45100000.0
2008-08-27 23:06:00,1.54024,1.54048,1.54017,1.54035,41000000.0
2008-08-27 23:07:00,1.54047,1.54055,1.53987,1.53987,52000000.0
2008-08-27 23:08:00,1.5403,1.54068,1.5403,1.54068,37800000.0
2008-08-27 23:09:00,1.5407,1.54127,1.5407,1.5408,37600000.0
2008-08-27 23:10:00,1.54079,1.5412,1.54073,1.54081,74100000.0
2008-08-27 23:11:00,1.5408,1.54127,1.54043,1.541,76500001.0
2008-08-27 23:12:00,1.54101,1.54116,1.54069,1.54069,106200000.0
2008-08-27 23:13:00,1.54039,1.54042,1.54013,1.54014,46700000.0
2008-08-27 23:14:00,1.54026,1.54031,1.53986,1.54015,37000000.0
2008-08-27 23:15:00,1.54035,1.5404,1.53992,1.54031,56200001.0
2008-08-27 23:16:00,1.53985,1.54007,1.53972,1.54007,99700000.0
2008-08-27 23:17:00,1.5403,1.54062,1.54029,1.54042,52800000.0
2008-08-27 23:18:00,1.54065,1.54079,1.54051,1.54051,44400000.0
2008-08-27 23:19:00,1.54041,1.54041,1.54014,1.54014,31600001.0
2008-08-27 23:20:00,1.54002,1.54014,1.53984,1.53984,72900000.0
2008-08-27 23:21:00,1.53991,1.54021,1.5399,1.54021,48100000.0
2008-08-27 23:22:00,1.54022,1.54046,1.53996,1.54013,133100000.0
2008-08-27 23:23:00,1.5401,1.5401,1.53925,1.53963,147500000.0
2008-08-27 23:24:00,1.53973,1.54011,1.53973,1.53984,65400000.0
2008-08-27 23:25:00,1.54011,1.54037,1.54011,1.54037,45600000.0
2008-08-27 23:26:00,1.54037,1.54043,1.54037,1.54038,16200000.0
2008-08-27 23:27:00,1.54047,1.54055,1.54039,1.54055,27400000.0
2008-08-27 23:28:00,1.54044,1.54065,1.54023,1.54023,28000000.0
2008-08-27 23:29:00,1.54041,1.54041,1.53992,1.53996,75100000.0
2008-08-27 23:30:00,1.54033,1.54059,1.54016,1.54026,94700000.0
2008-08-27 23:31:00,1.54022,1.54054,1.54022,1.54054,59000000.0
2008-08-27 23:32:00,1.54064,1.54077,1.54049,1.54049,60200000.0
2008-08-27 23:33:00,1.54049,1.54075,1.54049,1.54075,93300000.0
2008-08-27 23:34:00,1.54085,1.54128,1.54064,1.5407,266200000.0
2008-08-27 23:35:00,1.54063,1.54063,1.54037,1.54037,137900001.0
2008-08-27 23:36:00,1.54024,1.54037,1.54023,1.54033,29000000.0
2008-08-27 23:37:00,1.54036,1.54041,1.54036,1.54041,24800000.0
2008-08-27 23:38:00,1.54025,1.54029,1.54015,1.54018,49900001.0
2008-08-27 23:39:00,1.54011,1.5404,1.54009,1.54018,162000000.0
2008-08-27 23:40:00,1.54027,1.54029,1.54017,1.54019,58800001.0
2008-08-27 23:41:00,1.5401,1.54025,1.54005,1.54012,138900001.0
2008-08-27 23:42:00,1.54022,1.54038,1.54021,1.54022,27800000.0
2008-08-27 23:43:00,1.54027,1.54045,1.54014,1.54042,83000000.0
2008-08-27 23:44:00,1.54044,1.54058,1.54015,1.54041,68900000.0
2008-08-27 23:45:00,1.54049,1.54059,1.54047,1.54059,78800000.0
2008-08-27 23:46:00,1.54089,1.54089,1.54058,1.54062,64000000.0
2008-08-27 23:47:00,1.54058,1.54058,1.5402,1.5402,80900000.0
2008-08-27 23:48:00,1.54035,1.54062,1.54011,1.54036,49700000.0
2008-08-27 23:49:00,1.54034,1.54034,1.54008,1.5403,87200000.0
2008-08-27 23:50:00,1.54042,1.54056,1.54031,1.54045,46200000.0
2008-08-27 23:51:00,1.54044,1.54059,1.5403,1.5403,67500000.0
2008-08-27 23:52:00,1.54028,1.54054,1.54027,1.54033,129700000.0
2008-08-27 23:53:00,1.54028,1.54038,1.53997,1.53999,91000000.0
2008-08-27 23:54:00,1.54058,1.54092,1.54016,1.54025,251400003.0
2008-08-27 23:55:00,1.54024,1.54032,1.54016,1.54022,116600000.0
2008-08-27 23:56:00,1.54019,1.54049,1.54019,1.54049,92400000.0
2008-08-27 23:57:00,1.54056,1.54079,1.54054,1.54076,101100000.0
2008-08-27 23:58:00,1.54058,1.5407,1.5403,1.54041,117800000.0
2008-08-27 23:59:00,1.54041,1.54063,1.5404,1.54063,51200000.0
2008-08-28 00:00:00,1.54096,1.54107,1.5408,1.54082,166700001.0
2008-08-28 00:01:00,1.54053,1.5413,1.54044,1.54051,197800000.0
2008-08-28 00:02:00,1.54049,1.54067,1.54047,1.5405,228600000.0
2008-08-28 00:03:00,1.54054,1.54071,1.54051,1.54063,250100000.0
2008-08-28 00:04:00,1.54077,1.54077,1.54047,1.5405,140400000.0
2008-08-28 00:05:00,1.54046,1.54069,1.54033,1.54069,24900000.0
2008-08-28 00:06:00,1.54075,1.54086,1.5407,1.54073,51000000.0
2008-08-28 00:07:00,1.54066,1.5409,1.54058,1.5409,72400000.0
2008-08-28 00:08:00,1.54091,1.54101,1.54087,1.54101,48200000.0
2008-08-28 00:09:00,1.54086,1.54116,1.54083,1.54108,111400000.0
2008-08-28 00:10:00,1.54082,1.54111,1.54055,1.54111,45200000.0
2008-08-28 00:11:00,1.54107,1.54107,1.54066,1.54068,43200000.0
2008-08-28 00:12:00,1.54053,1.54053,1.54044,1.54051,36800000.0
2008-08-28 00:13:00,1.54052,1.54079,1.54051,1.54079,37300000.0
2008-08-28 00:14:00,1.5412,1.5412,1.54088,1.541,25400000.0
2008-08-28 00:15:00,1.54073,1.54073,1.54059,1.54066,58800000.0
2008-08-28 00:16:00,1.54078,1.54094,1.54069,1.54069,21600000.0
2008-08-28 00:17:00,1.54061,1.54068,1.54057,1.54062,86700000.0
2008-08-28 00:18:00,1.54063,1.54078,1.54063,1.54066,57800000.0
2008-08-28 00:19:00,1.54066,1.54066,1.54006,1.54016,120100000.0
2008-08-28 00:20:00,1.54024,1.54035,1.54023,1.54031,69400000.0
2008-08-28 00:21:00,1.54033,1.54047,1.54027,1.5404,46800000.0
2008-08-28 00:22:00,1.54068,1.5407,1.54035,1.54058,40000000.0
2008-08-28 00:23:00,1.54063,1.54075,1.54034,1.54044,58300000.0
2008-08-28 00:24:00,1.54017,1.54024,1.53979,1.54024,134500000.0
2008-08-28 00:25:00,1.54042,1.54074,1.54024,1.54034,44400000.0
2008-08-28 00:26:00,1.54035,1.54036,1.53994,1.53994,57500000.0
2008-08-28 00:27:00,1.53997,1.54015,1.53996,1.5401,91300001.0
2008-08-28 00:28:00,1.54055,1.54068,1.54034,1.54034,47100000.0
2008-08-28 00:29:00,1.54024,1.54024,1.5398,1.53998,68900000.0
2008-08-28 00:30:00,1.5399,1.54017,1.53987,1.54017,41200000.0
2008-08-28 00:31:00,1.54024,1.54056,1.54024,1.54056,40900000.0
2008-08-28 00:32:00,1.5404,1.54077,1.5404,1.54077,82000000.0
2008-08-28 00:33:00,1.54088,1.5409,1.54078,1.54078,124600000.0
2008-08-28 00:34:00,1.54087,1.54116,1.54077,1.54112,14600000.0
2008-08-28 00:35:00,1.54063,1.54082,1.54063,1.54082,49500000.0
2008-08-28 00:36:00,1.54082,1.54082,1.54049,1.5405,83400000.0
2008-08-28 00:37:00,1.54052,1.54069,1.54052,1.54066,63700000.0
2008-08-28 00:38:00,1.54071,1.54082,1.54071,1.5408,29400000.0
2008-08-28 00:39:00,1.54119,1.54124,1.54058,1.54058,42600000.0
2008-08-28 00:40:00,1.54071,1.5413,1.54061,1.54125,50000000.0
2008-08-28 00:41:00,1.54125,1.54125,1.54081,1.54086,55700000.0
2008-08-28 00:42:00,1.54117,1.54117,1.54049,1.54099,44000000.0
2008-08-28 00:43:00,1.5412,1.54126,1.54087,1.54087,18200000.0
2008-08-28 00:44:00,1.54106,1.54127,1.54084,1.54084,24800000.0
2008-08-28 00:45:00,1.54104,1.54106,1.54058,1.54078,51200000.0
2008-08-28 00:46:00,1.5409,1.54106,1.54068,1.54068,34600000.0
2008-08-28 00:47:00,1.54093,1.541,1.54058,1.54071,30800000.0
2008-08-28 00:48:00,1.54069,1.54069,1.54049,1.54052,30200000.0
2008-08-28 00:49:00,1.54097,1.54097,1.54054,1.54054,43800000.0
2008-08-28 00:50:00,1.54097,1.54118,1.54057,1.54106,20600000.0
2008-08-28 00:51:00,1.54084,1.54114,1.54083,1.54101,53000000.0
2008-08-28 00:52:00,1.5408,1.5408,1.54029,1.54044,87200000.0
2008-08-28 00:53:00,1.54054,1.54062,1.54041,1.54062,47400000.0
2008-08-28 00:54:00,1.54055,1.54058,1.54043,1.54046,55100000.0
2008-08-28 00:55:00,1.54073,1.54073,1.54013,1.5404,41200000.0
2008-08-28 00:56:00,1.54047,1.54057,1.54047,1.54053,114300001.0
2008-08-28 00:57:00,1.54052,1.54052,1.5403,1.5403,52400000.0
2008-08-28 00:58:00,1.54025,1.5403,1.5402,1.54028,47500000.0
2008-08-28 00:59:00,1.54051,1.54067,1.54048,1.54061,153500001.0
2008-08-28 01:00:00,1.54048,1.54055,1.5403,1.5403,83800000.0
2008-08-28 01:01:00,1.54036,1.54048,1.54031,1.54032,53000000.0
2008-08-28 01:02:00,1.5404,1.54045,1.54032,1.54032,64100000.0
2008-08-28 01:03:00,1.54036,1.54036,1.54027,1.54029,60800000.0
2008-08-28 01:04:00,1.54075,1.54075,1.54038,1.54057,35000000.0
2008-08-28 01:05:00,1.54077,1.54085,1.54012,1.54032,44600000.0
2008-08-28 01:06:00,1.54032,1.54068,1.54025,1.54068,51600001.0
2008-08-28 01:07:00,1.54039,1.54047,1.54033,1.54033,54200000.0
2008-08-28 01:08:00,1.54038,1.54061,1.54027,1.54045,65200000.0
2008-08-28 01:09:00,1.54084,1.54089,1.54038,1.54063,126200001.0
2008-08-28 01:10:00,1.54048,1.54092,1.54045,1.54061,55600000.0
2008-08-28 01:11:00,1.5406,1.54075,1.54053,1.54069,146800000.0
2008-08-28 01:12:00,1.54073,1.5408,1.54022,1.54025,237500001.0
2008-08-28 01:13:00,1.54015,1.54025,1.54002,1.54007,138900001.0
2008-08-28 01:14:00,1.54021,1.54038,1.54013,1.54021,80300000.0
2008-08-28 01:15:00,1.5404,1.5409,1.5403,1.54081,95300000.0
2008-08-28 01:16:00,1.54098,1.54098,1.54075,1.54077,28200000.0
2008-08-28 01:17:00,1.54082,1.54092,1.54082,1.5409,25800000.0
2008-08-28 01:18:00,1.54082,1.54099,1.54082,1.54084,30400000.0
2008-08-28 01:19:00,1.54102,1.54114,1.54093,1.54103,41600000.0
2008-08-28 01:20:00,1.54092,1.54095,1.54085,1.54094,48200000.0
2008-08-28 01:21:00,1.54072,1.54083,1.5407,1.5407,34200000.0
2008-08-28 01:22:00,1.54067,1.54076,1.54065,1.54074,86800000.0
2008-08-28 01:23:00,1.54064,1.54119,1.54012,1.54076,170600001.0
2008-08-28 01:24:00,1.54088,1.54099,1.54037,1.54085,84600001.0
2008-08-28 01:25:00,1.54082,1.54109,1.54056,1.54056,77700000.0
2008-08-28 01:26:00,1.54056,1.54067,1.54049,1.54056,212100001.0
2008-08-28 01:27:00,1.54073,1.54104,1.54073,1.54086,100300000.0
2008-08-28 01:28:00,1.54067,1.54088,1.54067,1.54086,82100000.0
2008-08-28 01:29:00,1.54095,1.54133,1.54095,1.54115,29800000.0
2008-08-28 01:30:00,1.54106,1.54128,1.54082,1.54128,34600000.0
2008-08-28 01:31:00,1.54115,1.54139,1.54114,1.54116,42200000.0
2008-08-28 01:32:00,1.54118,1.5413,1.54113,1.54129,54900000.0
2008-08-28 01:33:00,1.54141,1.54153,1.54105,1.54105,76700000.0
2008-08-28 01:34:00,1.54111,1.54149,1.5411,1.54126,91600000.0
2008-08-28 01:35:00,1.54145,1.54149,1.54121,1.5413,41100000.0
2008-08-28 01:36:00,1.54135,1.54164,1.54131,1.54164,35600000.0
2008-08-28 01:37:00,1.54134,1.54134,1.54122,1.54122,18600000.0
2008-08-28 01:38:00,1.54111,1.54119,1.54111,1.54117,21000000.0
2008-08-28 01:39:00,1.54113,1.54121,1.54111,1.54121,30400000.0
2008-08-28 01:40:00,1.54138,1.5414,1.54136,1.54136,18600000.0
2008-08-28 01:41:00,1.54137,1.54171,1.54101,1.54144,39900000.0
2008-08-28 01:42:00,1.54143,1.54152,1.54097,1.54125,227400000.0
2008-08-28 01:43:00,1.54129,1.54174,1.54122,1.54134,202600000.0
2008-08-28 01:44:00,1.54138,1.5414,1.54115,1.54135,222100000.0
2008-08-28 01:45:00,1.54142,1.54161,1.5413,1.54159,155900000.0
2008-08-28 01:46:00,1.54161,1.54161,1.5415,1.54154,32200000.0
2008-08-28 01:47:00,1.5416,1.54189,1.54158,1.54166,58700000.0
2008-08-28 01:48:00,1.54153,1.54154,1.54135,1.54135,31300000.0
2008-08-28 01:49:00,1.5415,1.54214,1.5415,1.54214,140900000.0
2008-08-28 01:50:00,1.54174,1.5419,1.54147,1.54167,161100000.0
2008-08-28 01:51:00,1.54166,1.54169,1.54159,1.54165,53800000.0
2008-08-28 01:52:00,1.54163,1.54179,1.54134,1.54168,168300000.0
2008-08-28 01:53:00,1.5418,1.54204,1.54159,1.54182,93500000.0
2008-08-28 01:54:00,1.54184,1.54196,1.54168,1.54174,72400000.0
2008-08-28 01:55:00,1.54166,1.54166,1.54149,1.54149,60000001.0
2008-08-28 01:56:00,1.5415,1.54208,1.5415,1.54197,85100000.0
2008-08-28 01:57:00,1.54216,1.54217,1.54177,1.54177,91600000.0
2008-08-28 01:58:00,1.54173,1.54183,1.54152,1.54175,106300000.0
2008-08-28 01:59:00,1.54167,1.54168,1.54148,1.54168,46800000.0
2008-08-28 02:00:00,1.54242,1.54257,1.54233,1.54236,39800000.0
2008-08-28 02:01:00,1.54211,1.54256,1.54187,1.54219,56600001.0
2008-08-28 02:02:00,1.54228,1.54238,1.54213,1.5422,51200001.0
2008-08-28 02:03:00,1.54223,1.54223,1.54182,1.54183,58900000.0
2008-08-28 02:04:00,1.54169,1.54191,1.54167,1.54167,32600000.0
2008-08-28 02:05:00,1.54175,1.54202,1.54175,1.54196,43400000.0
2008-08-28 02:06:00,1.54204,1.54216,1.54202,1.54211,47700000.0
2008-08-28 02:07:00,1.54205,1.5423,1.54205,1.54229,27800000.0
2008-08-28 02:08:00,1.54205,1.54244,1.54205,1.54244,24400000.0
2008-08-28 02:09:00,1.54255,1.54283,1.54234,1.54271,29600000.0
2008-08-28 02:10:00,1.54266,1.54282,1.54227,1.54267,46100000.0
2008-08-28 02:11:00,1.54225,1.54268,1.54225,1.54252,28600000.0
2008-08-28 02:12:00,1.54218,1.54248,1.54216,1.54235,22600000.0
2008-08-28 02:13:00,1.54261,1.54268,1.54249,1.54252,45200001.0
2008-08-28 02:14:00,1.54294,1.54314,1.54294,1.54312,16200000.0
2008-08-28 02:15:00,1.54317,1.54338,1.54283,1.54338,22400000.0
2008-08-28 02:16:00,1.5436,1.54366,1.54327,1.54328,22200000.0
2008-08-28 02:17:00,1.54329,1.54334,1.54303,1.5433,25400000.0
2008-08-28 02:18:00,1.5429,1.54341,1.54283,1.54341,40800000.0
2008-08-28 02:19:00,1.54356,1.54367,1.54346,1.54367,26700000.0
2008-08-28 02:20:00,1.54381,1.54398,1.54381,1.54383,71099998.0
2008-08-28 02:21:00,1.54362,1.54382,1.54361,1.54382,21200000.0
2008-08-28 02:22:00,1.54383,1.54404,1.5435,1.54371,33400000.0
2008-08-28 02:23:00,1.54353,1.54401,1.54353,1.54359,44200000.0
2008-08-28 02:24:00,1.54355,1.54374,1.54335,1.54374,46200000.0
2008-08-28 02:25:00,1.54403,1.54423,1.54376,1.5442,37800000.0
2008-08-28 02:26:00,1.5438,1.54402,1.5438,1.54402,33700000.0
2008-08-28 02:27:00,1.54392,1.54423,1.54389,1.54397,30400000.0
2008-08-28 02:28:00,1.54397,1.54398,1.54382,1.54382,20200000.0
2008-08-28 02:29:00,1.54389,1.54398,1.54368,1.54393,48600000.0
2008-08-28 02:30:00,1.54386,1.54402,1.54367,1.5437,32200000.0
2008-08-28 02:31:00,1.54363,1.5439,1.54357,1.54375,47200000.0
2008-08-28 02:32:00,1.54392,1.54392,1.54363,1.54391,33600000.0
2008-08-28 02:33:00,1.54376,1.54387,1.54366,1.54369,37100000.0
2008-08-28 02:34:00,1.54384,1.544,1.54362,1.54384,48400000.0
2008-08-28 02:35:00,1.5438,1.54394,1.54359,1.54378,24400000.0
2008-08-28 02:36:00,1.54333,1.54363,1.54333,1.54362,29200000.0
2008-08-28 02:37:00,1.54345,1.54364,1.54336,1.54364,36000000.0
2008-08-28 02:38:00,1.5436,1.54391,1.5436,1.54362,45500000.0
2008-08-28 02:39:00,1.54364,1.54364,1.54304,1.54362,35000000.0
2008-08-28 02:40:00,1.54363,1.54376,1.54349,1.54357,29800000.0
2008-08-28 02:41:00,1.54393,1.54403,1.5437,1.54388,40700000.0
2008-08-28 02:42:00,1.54387,1.544,1.54356,1.544,33400000.0
2008-08-28 02:43:00,1.54394,1.54396,1.54368,1.54371,61800000.0
2008-08-28 02:44:00,1.54363,1.54379,1.54348,1.54379,36800000.0
2008-08-28 02:45:00,1.54379,1.54399,1.54369,1.54379,34200000.0
2008-08-28 02:46:00,1.54372,1.54372,1.54343,1.54347,25900000.0
2008-08-28 02:47:00,1.54353,1.54371,1.54323,1.54345,30800000.0
2008-08-28 02:48:00,1.5437,1.5437,1.54347,1.54353,39600001.0
2008-08-28 02:49:00,1.5438,1.54395,1.54357,1.54387,44000000.0
2008-08-28 02:50:00,1.54381,1.54382,1.54357,1.54382,41300000.0
2008-08-28 02:51:00,1.54349,1.54396,1.54349,1.54387,32000000.0
2008-08-28 02:52:00,1.54373,1.5438,1.54353,1.54364,25400000.0
2008-08-28 02:53:00,1.5437,1.54388,1.54339,1.54388,55000001.0
2008-08-28 02:54:00,1.54383,1.54396,1.54364,1.54367,41200000.0
2008-08-28 02:55:00,1.54348,1.54348,1.54295,1.54342,50299999.0
2008-08-28 02:56:00,1.54368,1.54372,1.54345,1.54366,30600000.0
2008-08-28 02:57:00,1.54314,1.54403,1.54314,1.54403,51800000.0
2008-08-28 02:58:00,1.5443,1.54476,1.5443,1.54472,39800000.0
2008-08-28 02:59:00,1.5446,1.5446,1.54405,1.54432,41900000.0
2008-08-28 03:00:00,1.54439,1.54439,1.54416,1.54424,27200000.0
2008-08-28 03:01:00,1.54391,1.54409,1.54387,1.54407,52800000.0
2008-08-28 03:02:00,1.5439,1.54401,1.54366,1.54366,23200000.0
2008-08-28 03:03:00,1.54358,1.54358,1.54324,1.54355,35600000.0
2008-08-28 03:04:00,1.5436,1.54385,1.54334,1.54334,19300000.0
2008-08-28 03:05:00,1.54379,1.54379,1.54306,1.54306,30600000.0
2008-08-28 03:06:00,1.54311,1.54311,1.54263,1.54281,43100000.0
2008-08-28 03:07:00,1.54318,1.54336,1.54307,1.54318,23800000.0
2008-08-28 03:08:00,1.5432,1.5432,1.54267,1.54286,33800000.0
2008-08-28 03:09:00,1.5432,1.54345,1.54297,1.54308,34900000.0
2008-08-28 03:10:00,1.54313,1.54323,1.54284,1.54323,30600000.0
2008-08-28 03:11:00,1.54304,1.54304,1.54254,1.54254,25000000.0
2008-08-28 03:12:00,1.54276,1.54286,1.54272,1.54272,33200000.0
2008-08-28 03:13:00,1.54278,1.54281,1.54263,1.5427,20800000.0
2008-08-28 03:14:00,1.54246,1.54263,1.54242,1.54261,53900000.0
2008-08-28 03:15:00,1.54267,1.54301,1.54267,1.54301,23200000.0
2008-08-28 03:16:00,1.54302,1.54313,1.5426,1.54297,25600000.0
2008-08-28 03:17:00,1.54291,1.54291,1.54271,1.54273,31500000.0
2008-08-28 03:18:00,1.54277,1.54316,1.54262,1.54316,50200000.0
2008-08-28 03:19:00,1.54294,1.54315,1.54291,1.54299,28200000.0
2008-08-28 03:20:00,1.54316,1.54321,1.54287,1.54297,48700000.0
2008-08-28 03:21:00,1.543,1.54321,1.54297,1.54309,40000000.0
2008-08-28 03:22:00,1.54304,1.54304,1.54282,1.54291,27400000.0
2008-08-28 03:23:00,1.54281,1.54289,1.5426,1.54279,22200000.0
2008-08-28 03:24:00,1.54284,1.54298,1.54267,1.54296,50600000.0
2008-08-28 03:25:00,1.54288,1.54307,1.54271,1.54307,25800000.0
2008-08-28 03:26:00,1.54296,1.54303,1.54277,1.54303,24600000.0
2008-08-28 03:27:00,1.54249,1.54274,1.54246,1.54246,29400000.0
2008-08-28 03:28:00,1.5426,1.5427,1.54258,1.54261,33200000.0
2008-08-28 03:29:00,1.54278,1.54316,1.54278,1.54279,32600000.0
2008-08-28 03:30:00,1.54307,1.54358,1.54304,1.54328,36600000.0
2008-08-28 03:31:00,1.5434,1.54369,1.54335,1.54364,43200000.0
2008-08-28 03:32:00,1.54362,1.54409,1.54359,1.54403,35000000.0
2008-08-28 03:33:00,1.54386,1.54388,1.54352,1.54368,29700000.0
2008-08-28 03:34:00,1.54359,1.54361,1.54333,1.5434,45000000.0
2008-08-28 03:35:00,1.54346,1.54346,1.54324,1.54344,12400000.0
2008-08-28 03:36:00,1.54357,1.54369,1.54289,1.54328,41200000.0
2008-08-28 03:37:00,1.5435,1.54391,1.5435,1.54391,27200000.0
2008-08-28 03:38:00,1.54388,1.54398,1.54375,1.54385,40400000.0
2008-08-28 03:39:00,1.5433,1.54366,1.5432,1.54337,40700000.0
2008-08-28 03:40:00,1.54322,1.54322,1.54276,1.54283,31800000.0
2008-08-28 03:41:00,1.54291,1.54313,1.54279,1.54311,23000000.0
2008-08-28 03:42:00,1.54293,1.54294,1.54277,1.54277,35800000.0
2008-08-28 03:43:00,1.54296,1.54303,1.54285,1.54299,46600001.0
2008-08-28 03:44:00,1.54279,1.54301,1.5427,1.5427,30800000.0
2008-08-28 03:45:00,1.54298,1.5431,1.54266,1.54297,46800001.0
2008-08-28 03:46:00,1.54301,1.54321,1.54283,1.54304,18200000.0
2008-08-28 03:47:00,1.54267,1.54292,1.54263,1.54292,34000000.0
2008-08-28 03:48:00,1.5427,1.54293,1.5427,1.54289,27200000.0
2008-08-28 03:49:00,1.54285,1.54295,1.54272,1.54283,35000000.0
2008-08-28 03:50:00,1.54274,1.54294,1.5426,1.5426,39800000.0
2008-08-28 03:51:00,1.54277,1.54311,1.54269,1.54311,49200000.0
2008-08-28 03:52:00,1.54329,1.54352,1.54319,1.5434,41800001.0
2008-08-28 03:53:00,1.54334,1.54353,1.54323,1.54329,40000000.0
2008-08-28 03:54:00,1.54336,1.54378,1.54306,1.54378,43400000.0
2008-08-28 03:55:00,1.54372,1.54372,1.54341,1.54341,14600000.0
2008-08-28 03:56:00,1.54345,1.54351,1.5433,1.54337,16200000.0
2008-08-28 03:57:00,1.54333,1.54388,1.54333,1.54388,40700000.0
2008-08-28 03:58:00,1.54384,1.54384,1.54351,1.54351,30700000.0
2008-08-28 03:59:00,1.54352,1.54352,1.54288,1.54327,60500000.0
2008-08-28 04:00:00,1.54334,1.54391,1.54329,1.54386,36900000.0
2008-08-28 04:01:00,1.54395,1.54398,1.54367,1.54384,63200001.0
2008-08-28 04:02:00,1.54366,1.54383,1.54361,1.54383,35000000.0
2008-08-28 04:03:00,1.54365,1.54414,1.54365,1.54414,22800000.0
2008-08-28 04:04:00,1.54405,1.54405,1.54383,1.54387,24400000.0
2008-08-28 04:05:00,1.54343,1.54407,1.54343,1.54365,38400000.0
2008-08-28 04:06:00,1.5437,1.54391,1.54353,1.54391,21600000.0
2008-08-28 04:07:00,1.54393,1.54393,1.54334,1.54361,28200000.0
2008-08-28 04:08:00,1.54361,1.54379,1.54351,1.54368,44700000.0
2008-08-28 04:09:00,1.5436,1.54371,1.54337,1.5436,35600000.0
2008-08-28 04:10:00,1.54361,1.54379,1.54336,1.54378,56200001.0
2008-08-28 04:11:00,1.54374,1.54389,1.54374,1.54389,17600000.0
2008-08-28 04:12:00,1.54387,1.54388,1.54369,1.54388,40200001.0
2008-08-28 04:13:00,1.54399,1.54407,1.54353,1.54407,21400000.0
2008-08-28 04:14:00,1.54392,1.54411,1.5436,1.54403,38900000.0
2008-08-28 04:15:00,1.54404,1.54408,1.54382,1.54393,39800000.0
2008-08-28 04:16:00,1.54392,1.54401,1.54355,1.54395,25800000.0
2008-08-28 04:17:00,1.54373,1.54373,1.54332,1.54355,38500000.0
2008-08-28 04:18:00,1.54306,1.54376,1.54306,1.54376,51000000.0
2008-08-28 04:19:00,1.54364,1.54364,1.5432,1.54332,43000000.0
2008-08-28 04:20:00,1.54349,1.54353,1.54337,1.54342,36600000.0
2008-08-28 04:21:00,1.54352,1.54352,1.54301,1.54313,44800000.0
2008-08-28 04:22:00,1.5429,1.5434,1.54289,1.54335,25800000.0
2008-08-28 04:23:00,1.54334,1.54334,1.54287,1.54287,38900000.0
2008-08-28 04:24:00,1.54283,1.54289,1.54282,1.54289,38300001.0
2008-08-28 04:25:00,1.54285,1.54285,1.54236,1.5425,49600001.0
2008-08-28 04:26:00,1.54243,1.54243,1.54218,1.54219,28200000.0
2008-08-28 04:27:00,1.54246,1.5425,1.54226,1.54226,44600000.0
2008-08-28 04:28:00,1.54221,1.54221,1.54165,1.54208,19900000.0
2008-08-28 04:29:00,1.54204,1.54228,1.54185,1.54228,61200000.0
2008-08-28 04:30:00,1.54215,1.54242,1.54202,1.54224,69600000.0
2008-08-28 04:31:00,1.5421,1.54257,1.5421,1.54225,37200000.0
2008-08-28 04:32:00,1.54218,1.54261,1.54211,1.54228,40100000.0
2008-08-28 04:33:00,1.54227,1.54242,1.54223,1.54237,35400000.0
2008-08-28 04:34:00,1.54224,1.5423,1.54207,1.54207,36200000.0
2008-08-28 04:35:00,1.54202,1.54217,1.54195,1.54195,21400000.0
2008-08-28 04:36:00,1.54216,1.54234,1.54206,1.54206,28200000.0
2008-08-28 04:37:00,1.54215,1.54225,1.54187,1.54208,37399999.0
2008-08-28 04:38:00,1.54207,1.5423,1.54204,1.5423,43700000.0
2008-08-28 04:39:00,1.54208,1.5424,1.54176,1.5424,35200000.0
2008-08-28 04:40:00,1.54241,1.54256,1.54232,1.54232,36300000.0
2008-08-28 04:41:00,1.54247,1.5427,1.54247,1.5427,11800000.0
2008-08-28 04:42:00,1.54269,1.54269,1.54258,1.54258,9200000.0
2008-08-28 04:43:00,1.54275,1.54282,1.54255,1.54269,70500000.0
2008-08-28 04:44:00,1.54244,1.54244,1.54179,1.54227,42400000.0
2008-08-28 04:45:00,1.54218,1.54221,1.54208,1.54215,29400000.0
2008-08-28 04:46:00,1.54198,1.54224,1.54154,1.54224,65100002.0
2008-08-28 04:47:00,1.54225,1.54243,1.54225,1.54238,27400000.0
2008-08-28 04:48:00,1.5423,1.54235,1.54222,1.54235,20000000.0
2008-08-28 04:49:00,1.54209,1.54245,1.54209,1.54225,29100000.0
2008-08-28 04:50:00,1.54212,1.54235,1.54207,1.54212,30200000.0
2008-08-28 04:51:00,1.54208,1.54248,1.54199,1.54248,50500000.0
2008-08-28 04:52:00,1.54252,1.54275,1.54252,1.54261,21800000.0
2008-08-28 04:53:00,1.54261,1.54261,1.54225,1.54228,44400000.0
2008-08-28 04:54:00,1.54257,1.54266,1.54249,1.54262,27800000.0
2008-08-28 04:55:00,1.54269,1.54275,1.54254,1.54265,28200000.0
2008-08-28 04:56:00,1.54268,1.54308,1.54268,1.54308,36400000.0
2008-08-28 04:57:00,1.5429,1.5429,1.54278,1.54278,41600000.0
2008-08-28 04:58:00,1.54253,1.54292,1.54253,1.54292,49000000.0
2008-08-28 04:59:00,1.54269,1.54297,1.54263,1.54263,23800000.0
2008-08-28 05:00:00,1.54246,1.54251,1.54229,1.54246,68400000.0
2008-08-28 05:01:00,1.54229,1.54244,1.54229,1.54236,30600000.0
2008-08-28 05:02:00,1.54217,1.54257,1.54217,1.54248,41800000.0
2008-08-28 05:03:00,1.54231,1.54254,1.54226,1.54254,32700000.0
2008-08-28 05:04:00,1.54231,1.54251,1.54231,1.54251,25400000.0
2008-08-28 05:05:00,1.54238,1.54278,1.54238,1.54272,37900000.0
2008-08-28 05:06:00,1.54272,1.54285,1.54255,1.54274,22700000.0
2008-08-28 05:07:00,1.54272,1.543,1.5426,1.543,36200000.0
2008-08-28 05:08:00,1.54306,1.54321,1.5429,1.54321,27000000.0
2008-08-28 05:09:00,1.54328,1.54336,1.54305,1.54309,34700000.0
2008-08-28 05:10:00,1.54302,1.54328,1.5428,1.5431,35600000.0
2008-08-28 05:11:00,1.54313,1.54317,1.5428,1.5428,39900000.0
2008-08-28 05:12:00,1.54304,1.54314,1.54294,1.54312,35000000.0
2008-08-28 05:13:00,1.54308,1.5433,1.54308,1.54308,39800000.0
2008-08-28 05:14:00,1.54316,1.54326,1.54302,1.54308,49700000.0
2008-08-28 05:15:00,1.54303,1.54303,1.54271,1.54275,24600000.0
2008-08-28 05:16:00,1.54278,1.543,1.54278,1.54298,22800000.0
2008-08-28 05:17:00,1.54289,1.5432,1.54287,1.54303,30200000.0
2008-08-28 05:18:00,1.54307,1.5432,1.54294,1.54294,26600000.0
2008-08-28 05:19:00,1.5427,1.54306,1.5427,1.54288,35600000.0
2008-08-28 05:20:00,1.54285,1.543,1.54276,1.54282,23600000.0
2008-08-28 05:21:00,1.54282,1.54284,1.54264,1.54269,37800000.0
2008-08-28 05:22:00,1.54276,1.5428,1.54259,1.54271,58000000.0
2008-08-28 05:23:00,1.54264,1.54291,1.54263,1.54287,23800000.0
2008-08-28 05:24:00,1.54257,1.54278,1.54257,1.54272,56200000.0
2008-08-28 05:25:00,1.54267,1.54272,1.5423,1.54265,56600000.0
2008-08-28 05:26:00,1.54268,1.54311,1.54268,1.54311,24200000.0
2008-08-28 05:27:00,1.54298,1.54301,1.54289,1.54289,23200000.0
2008-08-28 05:28:00,1.54313,1.54313,1.54233,1.54233,23400000.0
2008-08-28 05:29:00,1.54284,1.54296,1.54279,1.54294,25400000.0
2008-08-28 05:30:00,1.54289,1.54312,1.54286,1.54287,27200000.0
2008-08-28 05:31:00,1.54294,1.54298,1.54273,1.54281,43800000.0
2008-08-28 05:32:00,1.54297,1.54297,1.54225,1.54225,43400000.0
2008-08-28 05:33:00,1.54277,1.54279,1.54259,1.54259,40400000.0
2008-08-28 05:34:00,1.5428,1.5428,1.54249,1.54251,23000000.0
2008-08-28 05:35:00,1.54256,1.5427,1.54245,1.54269,32600000.0
2008-08-28 05:36:00,1.54254,1.54276,1.54249,1.54249,30400000.0
2008-08-28 05:37:00,1.54256,1.54265,1.5424,1.54256,58500000.0
2008-08-28 05:38:00,1.54258,1.54269,1.54242,1.54252,44600000.0
2008-08-28 05:39:00,1.54257,1.54289,1.54239,1.5428,33000000.0
2008-08-28 05:40:00,1.54284,1.54301,1.54284,1.54285,14000000.0
2008-08-28 05:41:00,1.54256,1.54303,1.54256,1.54303,28100000.0
2008-08-28 05:42:00,1.54299,1.54322,1.5428,1.54292,50100000.0
2008-08-28 05:43:00,1.54261,1.54286,1.54261,1.54274,28400000.0
2008-08-28 05:44:00,1.54275,1.54298,1.54268,1.54298,34400000.0
2008-08-28 05:45:00,1.54284,1.54309,1.54284,1.54289,33400000.0
2008-08-28 05:46:00,1.54297,1.54326,1.54297,1.5432,72100000.0
2008-08-28 05:47:00,1.54326,1.54326,1.54292,1.54292,37200000.0
2008-08-28 05:48:00,1.54274,1.543,1.54274,1.54284,17200000.0
2008-08-28 05:49:00,1.54301,1.54311,1.54275,1.54284,49000000.0
2008-08-28 05:50:00,1.54275,1.54287,1.54255,1.54286,27800000.0
2008-08-28 05:51:00,1.54293,1.54295,1.54253,1.54253,48200000.0
2008-08-28 05:52:00,1.54284,1.54306,1.54284,1.54293,23400000.0
2008-08-28 05:53:00,1.54268,1.54325,1.54268,1.54325,36200000.0
2008-08-28 05:54:00,1.54319,1.54325,1.543,1.54325,24000000.0
2008-08-28 05:55:00,1.54313,1.54334,1.54304,1.54334,36700000.0
2008-08-28 05:56:00,1.54325,1.54325,1.5429,1.5429,21000000.0
2008-08-28 05:57:00,1.54296,1.54334,1.54296,1.54314,35400000.0
2008-08-28 05:58:00,1.54339,1.54355,1.54326,1.54328,43600000.0
2008-08-28 05:59:00,1.54342,1.54351,1.54334,1.54347,33800000.0
2008-08-28 06:00:00,1.54351,1.54373,1.54344,1.54362,32400000.0
2008-08-28 06:01:00,1.54353,1.54387,1.54353,1.54362,32500000.0
2008-08-28 06:02:00,1.54342,1.54365,1.5432,1.54357,39200000.0
2008-08-28 06:03:00,1.54319,1.5434,1.54315,1.54326,44200000.0
2008-08-28 06:04:00,1.54313,1.54327,1.54302,1.5432,49400000.0
2008-08-28 06:05:00,1.54309,1.54333,1.54304,1.54318,50200000.0
2008-08-28 06:06:00,1.54304,1.54332,1.54304,1.54332,41300000.0
2008-08-28 06:07:00,1.54337,1.54364,1.54326,1.54343,37600000.0
2008-08-28 06:08:00,1.54371,1.54393,1.54369,1.54375,44200000.0
2008-08-28 06:09:00,1.54359,1.54375,1.54349,1.54362,31200000.0
2008-08-28 06:10:00,1.54378,1.54378,1.54361,1.54365,28400000.0
2008-08-28 06:11:00,1.5436,1.54374,1.54342,1.54342,35000000.0
2008-08-28 06:12:00,1.54356,1.54373,1.54342,1.54348,29100000.0
2008-08-28 06:13:00,1.54335,1.54368,1.54329,1.54351,44900000.0
2008-08-28 06:14:00,1.54346,1.54346,1.54306,1.54306,59200000.0
2008-08-28 06:15:00,1.54324,1.54343,1.54312,1.54324,20600000.0
2008-08-28 06:16:00,1.54304,1.5431,1.54282,1.54287,57800000.0
2008-08-28 06:17:00,1.54282,1.54345,1.54282,1.54345,27900000.0
2008-08-28 06:18:00,1.54346,1.54357,1.5433,1.54345,33000000.0
2008-08-28 06:19:00,1.54334,1.54334,1.5431,1.54312,20800000.0
2008-08-28 06:20:00,1.54335,1.5435,1.54328,1.54328,44000000.0
2008-08-28 06:21:00,1.54343,1.54361,1.54339,1.54361,21000000.0
2008-08-28 06:22:00,1.54361,1.54361,1.5434,1.54354,33900000.0
2008-08-28 06:23:00,1.54352,1.54363,1.54321,1.54363,31400000.0
2008-08-28 06:24:00,1.5436,1.54365,1.54329,1.54357,29000000.0
2008-08-28 06:25:00,1.54347,1.54347,1.5433,1.5433,21800000.0
2008-08-28 06:26:00,1.54311,1.54311,1.54285,1.54285,21200000.0
2008-08-28 06:27:00,1.54271,1.54278,1.54259,1.54276,39000000.0
2008-08-28 06:28:00,1.54269,1.54284,1.54266,1.54284,41300000.0
2008-08-28 06:29:00,1.5428,1.54294,1.54273,1.54283,48100001.0
2008-08-28 06:30:00,1.54306,1.54319,1.543,1.54319,34200000.0
2008-08-28 06:31:00,1.54317,1.54319,1.54274,1.54274,42800000.0
2008-08-28 06:32:00,1.54291,1.54318,1.54291,1.54315,34200000.0
2008-08-28 06:33:00,1.54312,1.54343,1.54312,1.54338,40400000.0
2008-08-28 06:34:00,1.54332,1.54359,1.5431,1.54333,25800000.0
2008-08-28 06:35:00,1.54292,1.54334,1.54292,1.54321,39600000.0
2008-08-28 06:36:00,1.54338,1.54352,1.54301,1.54336,44200000.0
2008-08-28 06:37:00,1.5435,1.54364,1.54318,1.54339,21200000.0
2008-08-28 06:38:00,1.54341,1.5435,1.54328,1.5435,42400000.0
2008-08-28 06:39:00,1.54341,1.54357,1.54325,1.54326,55300000.0
2008-08-28 06:40:00,1.54309,1.54372,1.54309,1.54364,32800000.0
2008-08-28 06:41:00,1.54355,1.5439,1.54296,1.5439,49600000.0
2008-08-28 06:42:00,1.54363,1.54389,1.54363,1.54389,39800000.0
2008-08-28 06:43:00,1.54415,1.54417,1.54371,1.5441,35000000.0
2008-08-28 06:44:00,1.54428,1.54428,1.54402,1.54402,20400000.0
2008-08-28 06:45:00,1.54413,1.54413,1.54383,1.54391,35200000.0
2008-08-28 06:46:00,1.544,1.54411,1.54378,1.54378,95899998.0
2008-08-28 06:47:00,1.54367,1.54374,1.54331,1.5434,40200000.0
2008-08-28 06:48:00,1.54333,1.54409,1.54333,1.54397,38800000.0
2008-08-28 06:49:00,1.54417,1.54423,1.54397,1.54413,33400000.0
2008-08-28 06:50:00,1.54404,1.54407,1.54358,1.54358,34700000.0
2008-08-28 06:51:00,1.54356,1.54356,1.54343,1.54348,26000000.0
2008-08-28 06:52:00,1.54356,1.54356,1.54294,1.54323,32800000.0
2008-08-28 06:53:00,1.54314,1.54371,1.54299,1.54371,39800000.0
2008-08-28 06:54:00,1.54364,1.54391,1.54356,1.54356,29600000.0
2008-08-28 06:55:00,1.54353,1.54368,1.54322,1.54366,28000000.0
2008-08-28 06:56:00,1.54366,1.54384,1.54364,1.54374,32400000.0
2008-08-28 06:57:00,1.54385,1.54385,1.54322,1.54353,49100000.0
2008-08-28 06:58:00,1.54292,1.54343,1.54292,1.54343,16100000.0
2008-08-28 06:59:00,1.5432,1.54321,1.54289,1.54289,40600000.0
2008-08-28 07:00:00,1.54324,1.54324,1.54255,1.54255,36600000.0
2008-08-28 07:01:00,1.54254,1.54275,1.54252,1.54272,51800000.0
2008-08-28 07:02:00,1.54291,1.54314,1.54291,1.54295,41000000.0
2008-08-28 07:03:00,1.54318,1.54353,1.54318,1.54353,33000000.0
2008-08-28 07:04:00,1.54373,1.54386,1.54368,1.54383,21200000.0
2008-08-28 07:05:00,1.54386,1.54402,1.54372,1.54372,37600000.0
2008-08-28 07:06:00,1.54394,1.54406,1.54332,1.54334,52100001.0
2008-08-28 07:07:00,1.54335,1.54359,1.54332,1.54337,23800000.0
2008-08-28 07:08:00,1.54334,1.54336,1.54315,1.54318,22000000.0
2008-08-28 07:09:00,1.54344,1.54377,1.54331,1.54372,24000000.0
2008-08-28 07:10:00,1.54392,1.54439,1.54392,1.54438,53300001.0
2008-08-28 07:11:00,1.54431,1.54466,1.54427,1.54427,34800000.0
2008-08-28 07:12:00,1.54443,1.54455,1.54403,1.54421,36600000.0
2008-08-28 07:13:00,1.54436,1.54436,1.544,1.54403,37600000.0
2008-08-28 07:14:00,1.54393,1.54413,1.5438,1.54384,45900000.0
2008-08-28 07:15:00,1.54381,1.54397,1.54363,1.54395,43600000.0
2008-08-28 07:16:00,1.54399,1.54434,1.54389,1.54424,33200000.0
2008-08-28 07:17:00,1.54432,1.54443,1.54402,1.5443,59300000.0
2008-08-28 07:18:00,1.54419,1.54439,1.54393,1.54408,48800000.0
2008-08-28 07:19:00,1.54446,1.54489,1.54446,1.54486,29200000.0
2008-08-28 07:20:00,1.54468,1.54486,1.5442,1.5442,66000000.0
2008-08-28 07:21:00,1.54414,1.54429,1.54405,1.54424,36100000.0
2008-08-28 07:22:00,1.54415,1.54421,1.54384,1.54421,60300000.0
2008-08-28 07:23:00,1.54425,1.54468,1.54425,1.54466,23800000.0
2008-08-28 07:24:00,1.54457,1.54463,1.54445,1.54453,35000000.0
2008-08-28 07:25:00,1.54449,1.54455,1.54432,1.54433,31400000.0
2008-08-28 07:26:00,1.54446,1.54461,1.54398,1.54417,26800000.0
2008-08-28 07:27:00,1.54404,1.54404,1.54312,1.54348,39100000.0
2008-08-28 07:28:00,1.54338,1.54341,1.54289,1.54332,35900000.0
2008-08-28 07:29:00,1.54345,1.54359,1.5434,1.54359,36400000.0
2008-08-28 07:30:00,1.54372,1.544,1.54349,1.54393,34800000.0
2008-08-28 07:31:00,1.54381,1.54397,1.54373,1.54373,35100000.0
2008-08-28 07:32:00,1.54367,1.54418,1.54354,1.54418,52000000.0
2008-08-28 07:33:00,1.54411,1.54427,1.54376,1.54376,39800000.0
2008-08-28 07:34:00,1.54378,1.54397,1.54371,1.54388,53200000.0
2008-08-28 07:35:00,1.5436,1.54387,1.5436,1.54386,54000001.0
2008-08-28 07:36:00,1.54376,1.54383,1.54352,1.54375,35200000.0
2008-08-28 07:37:00,1.54364,1.54364,1.54332,1.54334,40800000.0
2008-08-28 07:38:00,1.54318,1.54318,1.54301,1.54313,33000000.0
2008-08-28 07:39:00,1.54302,1.54341,1.54302,1.54341,33000000.0
2008-08-28 07:40:00,1.54373,1.54373,1.54343,1.54355,41400000.0
2008-08-28 07:41:00,1.54347,1.5439,1.54347,1.54379,38900000.0
2008-08-28 07:42:00,1.54355,1.5438,1.54335,1.54379,73900001.0
2008-08-28 07:43:00,1.54399,1.54438,1.54399,1.54435,48400000.0
2008-08-28 07:44:00,1.54433,1.54435,1.54368,1.54381,49800000.0
2008-08-28 07:45:00,1.54389,1.54406,1.54319,1.54319,28000000.0
2008-08-28 07:46:00,1.54373,1.54403,1.54372,1.54373,23400000.0
2008-08-28 07:47:00,1.5436,1.54385,1.54336,1.54381,54200000.0
2008-08-28 07:48:00,1.54382,1.54435,1.54382,1.54435,23300000.0
2008-08-28 07:49:00,1.54413,1.54424,1.54386,1.54386,65200000.0
2008-08-28 07:50:00,1.54436,1.54442,1.54417,1.54439,44300001.0
2008-08-28 07:51:00,1.5442,1.5443,1.54399,1.54429,32200000.0
2008-08-28 07:52:00,1.54408,1.54422,1.54364,1.54403,33900000.0
2008-08-28 07:53:00,1.54413,1.54441,1.54394,1.54399,27200000.0
2008-08-28 07:54:00,1.5437,1.54415,1.54367,1.54397,37600000.0
2008-08-28 07:55:00,1.54405,1.54405,1.54337,1.54392,38200000.0
2008-08-28 07:56:00,1.5438,1.5438,1.54326,1.54345,37700000.0
2008-08-28 07:57:00,1.54336,1.54403,1.54336,1.54403,30000000.0
2008-08-28 07:58:00,1.54374,1.54399,1.54374,1.54394,53200000.0
2008-08-28 07:59:00,1.54352,1.54384,1.5435,1.5435,52900000.0
2008-08-28 08:00:00,1.5434,1.54396,1.5434,1.54393,22000000.0
2008-08-28 08:01:00,1.54373,1.54397,1.54367,1.54367,44000000.0
2008-08-28 08:02:00,1.54365,1.54376,1.5436,1.54373,30000000.0
2008-08-28 08:03:00,1.54363,1.54363,1.54333,1.54358,30200000.0
2008-08-28 08:04:00,1.54355,1.54355,1.54304,1.54308,22000000.0
2008-08-28 08:05:00,1.54314,1.54323,1.54302,1.54323,25600000.0
2008-08-28 08:06:00,1.54334,1.54355,1.54305,1.54316,40200000.0
2008-08-28 08:07:00,1.54297,1.54334,1.54283,1.54334,29000000.0
2008-08-28 08:08:00,1.54328,1.54345,1.54307,1.54345,27600000.0
2008-08-28 08:09:00,1.54364,1.5442,1.54349,1.54399,94000001.0
2008-08-28 08:10:00,1.54373,1.54373,1.54316,1.54316,34900000.0
2008-08-28 08:11:00,1.54318,1.54352,1.54318,1.54346,46400001.0
2008-08-28 08:12:00,1.54347,1.54383,1.54328,1.54383,116600000.0
2008-08-28 08:13:00,1.54351,1.54399,1.54351,1.54371,45500000.0
2008-08-28 08:14:00,1.54366,1.54445,1.54359,1.54374,28000000.0
2008-08-28 08:15:00,1.54387,1.54406,1.54316,1.54316,37200000.0
2008-08-28 08:16:00,1.54288,1.54337,1.54274,1.54337,48300000.0
2008-08-28 08:17:00,1.54347,1.54354,1.54305,1.54305,48600000.0
2008-08-28 08:18:00,1.54312,1.54333,1.54311,1.54323,49400000.0
2008-08-28 08:19:00,1.54342,1.54368,1.54325,1.54368,51500000.0
2008-08-28 08:20:00,1.5439,1.5439,1.54348,1.54363,41200000.0
2008-08-28 08:21:00,1.54352,1.54372,1.54318,1.54318,32300000.0
2008-08-28 08:22:00,1.54322,1.54366,1.54322,1.54363,32600000.0
2008-08-28 08:23:00,1.54361,1.54361,1.54331,1.54336,18400000.0
2008-08-28 08:24:00,1.54321,1.54321,1.54272,1.54283,59800000.0
2008-08-28 08:25:00,1.54283,1.54305,1.54269,1.54279,30800000.0
2008-08-28 08:26:00,1.54299,1.54336,1.54297,1.54334,35800000.0
2008-08-28 08:27:00,1.54332,1.54342,1.54292,1.5431,35300000.0
2008-08-28 08:28:00,1.54311,1.54311,1.54292,1.54304,51200000.0
2008-08-28 08:29:00,1.54313,1.54321,1.54309,1.54321,44800000.0
2008-08-28 08:30:00,1.54308,1.54334,1.54289,1.54328,25600000.0
2008-08-28 08:31:00,1.54355,1.54366,1.54338,1.54353,30000000.0
2008-08-28 08:32:00,1.54335,1.54339,1.54299,1.54326,44700000.0
2008-08-28 08:33:00,1.54321,1.54354,1.54304,1.54338,22000000.0
2008-08-28 08:34:00,1.54353,1.54353,1.54328,1.54343,50900000.0
2008-08-28 08:35:00,1.54337,1.54357,1.54329,1.54332,49000001.0
2008-08-28 08:36:00,1.54353,1.54379,1.54321,1.54341,54400000.0
2008-08-28 08:37:00,1.54357,1.54387,1.54357,1.54387,44800001.0
2008-08-28 08:38:00,1.54373,1.54375,1.54334,1.54357,29100000.0
2008-08-28 08:39:00,1.54391,1.54391,1.54348,1.54363,45800001.0
2008-08-28 08:40:00,1.54359,1.54439,1.54347,1.54397,33200000.0
2008-08-28 08:41:00,1.54429,1.54433,1.54411,1.54433,28000000.0
2008-08-28 08:42:00,1.54451,1.54451,1.54378,1.54378,41400000.0
2008-08-28 08:43:00,1.54388,1.54415,1.54384,1.54391,47600000.0
2008-08-28 08:44:00,1.54417,1.54443,1.54416,1.54443,35600000.0
2008-08-28 08:45:00,1.54448,1.54472,1.54409,1.54421,29800000.0
2008-08-28 08:46:00,1.54468,1.54502,1.54468,1.54486,36200000.0
2008-08-28 08:47:00,1.54488,1.54524,1.54484,1.54508,28900000.0
2008-08-28 08:48:00,1.54539,1.54547,1.54518,1.54533,55600000.0
2008-08-28 08:49:00,1.54489,1.54532,1.54489,1.54521,53800000.0
2008-08-28 08:50:00,1.54509,1.54525,1.54491,1.54509,30800000.0
2008-08-28 08:51:00,1.54505,1.54517,1.54455,1.54465,29200000.0
2008-08-28 08:52:00,1.545,1.54579,1.545,1.54559,46600000.0
2008-08-28 08:53:00,1.54532,1.54578,1.54522,1.54578,42300000.0
2008-08-28 08:54:00,1.54584,1.54615,1.54584,1.54604,24200000.0
2008-08-28 08:55:00,1.54572,1.54581,1.54536,1.54536,35900000.0
2008-08-28 08:56:00,1.54535,1.54556,1.54516,1.54526,59000000.0
2008-08-28 08:57:00,1.54535,1.54535,1.54502,1.54508,22000000.0
2008-08-28 08:58:00,1.54503,1.54503,1.54448,1.54474,52200000.0
2008-08-28 08:59:00,1.54465,1.54508,1.54459,1.5448,34800000.0
2008-08-28 09:00:00,1.54499,1.54499,1.54449,1.54493,25600000.0
2008-08-28 09:01:00,1.54472,1.54472,1.54445,1.5446,40700000.0
2008-08-28 09:02:00,1.54469,1.54484,1.54454,1.54477,27000000.0
2008-08-28 09:03:00,1.54433,1.5447,1.54424,1.54424,34200000.0
2008-08-28 09:04:00,1.54445,1.54456,1.54433,1.54451,25800000.0
2008-08-28 09:05:00,1.5444,1.5444,1.54367,1.54391,28900000.0
2008-08-28 09:06:00,1.54368,1.5438,1.54319,1.5434,46200000.0
2008-08-28 09:07:00,1.54324,1.54326,1.54271,1.54277,33800000.0
2008-08-28 09:08:00,1.54317,1.5436,1.54317,1.54351,42300000.0
2008-08-28 09:09:00,1.54363,1.5438,1.54346,1.54361,74000000.0
2008-08-28 09:10:00,1.54347,1.54361,1.54334,1.54343,37200000.0
2008-08-28 09:11:00,1.5433,1.54343,1.54307,1.54323,34200000.0
2008-08-28 09:12:00,1.54322,1.54377,1.54317,1.54377,31200000.0
2008-08-28 09:13:00,1.54378,1.54378,1.54353,1.54356,91100001.0
2008-08-28 09:14:00,1.54345,1.54369,1.54328,1.54347,32000000.0
2008-08-28 09:15:00,1.54332,1.54341,1.54301,1.54321,25800000.0
2008-08-28 09:16:00,1.54327,1.54372,1.54327,1.54353,17200000.0
2008-08-28 09:17:00,1.54369,1.54369,1.54336,1.54351,36400000.0
2008-08-28 09:18:00,1.54357,1.5438,1.54349,1.54364,27800000.0
2008-08-28 09:19:00,1.54325,1.54368,1.54316,1.54316,21400000.0
2008-08-28 09:20:00,1.54338,1.54338,1.54304,1.54304,25400000.0
2008-08-28 09:21:00,1.54298,1.54339,1.54298,1.54325,35400000.0
2008-08-28 09:22:00,1.54338,1.54357,1.54322,1.54332,23600000.0
2008-08-28 09:23:00,1.54338,1.54352,1.54324,1.54332,43400000.0
2008-08-28 09:24:00,1.5431,1.54342,1.54292,1.54335,37200000.0
2008-08-28 09:25:00,1.54349,1.54353,1.54324,1.54338,39600000.0
2008-08-28 09:26:00,1.54344,1.54376,1.5434,1.54363,65600001.0
2008-08-28 09:27:00,1.54365,1.54396,1.54364,1.54395,38700000.0
2008-08-28 09:28:00,1.54409,1.54427,1.54389,1.54408,45300001.0
2008-08-28 09:29:00,1.54392,1.5442,1.54392,1.54408,22500000.0
2008-08-28 09:30:00,1.54366,1.54366,1.54266,1.54315,30400000.0
2008-08-28 09:31:00,1.54288,1.54321,1.54273,1.54306,25400000.0
2008-08-28 09:32:00,1.5433,1.54338,1.54231,1.54268,50500000.0
2008-08-28 09:33:00,1.54294,1.54312,1.54284,1.54296,28200000.0
2008-08-28 09:34:00,1.54319,1.54349,1.54305,1.54328,44200000.0
2008-08-28 09:35:00,1.54332,1.54395,1.54322,1.54395,47300000.0
2008-08-28 09:36:00,1.54378,1.5438,1.54345,1.54358,31600000.0
2008-08-28 09:37:00,1.54353,1.54366,1.5431,1.54316,24400000.0
2008-08-28 09:38:00,1.54324,1.54339,1.54296,1.54337,42000000.0
2008-08-28 09:39:00,1.54333,1.54352,1.54332,1.54338,39300000.0
2008-08-28 09:40:00,1.54342,1.54364,1.54333,1.54357,38600000.0
2008-08-28 09:41:00,1.54353,1.54362,1.54335,1.54343,42000001.0
2008-08-28 09:42:00,1.5434,1.54369,1.5434,1.54359,42900000.0
2008-08-28 09:43:00,1.54346,1.54357,1.5433,1.5433,29000000.0
2008-08-28 09:44:00,1.54299,1.54314,1.54261,1.54261,39600000.0
2008-08-28 09:45:00,1.54273,1.543,1.54246,1.54246,26400000.0
2008-08-28 09:46:00,1.54295,1.54352,1.54295,1.54315,31800000.0
2008-08-28 09:47:00,1.54315,1.5434,1.54315,1.54327,49000001.0
2008-08-28 09:48:00,1.54326,1.54326,1.54264,1.54287,37600000.0
2008-08-28 09:49:00,1.54294,1.54315,1.54248,1.54302,35800000.0
2008-08-28 09:50:00,1.54342,1.54367,1.54297,1.543,40800000.0
2008-08-28 09:51:00,1.54313,1.54313,1.54259,1.54293,67300000.0
2008-08-28 09:52:00,1.54309,1.54331,1.54309,1.54318,60300001.0
2008-08-28 09:53:00,1.54304,1.54329,1.54301,1.54329,54000000.0
2008-08-28 09:54:00,1.54326,1.54346,1.54325,1.54346,32800000.0
2008-08-28 09:55:00,1.54359,1.54407,1.54359,1.54407,39600000.0
2008-08-28 09:56:00,1.54379,1.54408,1.54373,1.54383,33000000.0
2008-08-28 09:57:00,1.54385,1.54388,1.54341,1.54341,59600001.0
2008-08-28 09:58:00,1.54333,1.54345,1.54293,1.54311,42700000.0
2008-08-28 09:59:00,1.54328,1.54332,1.54316,1.54324,44400000.0
2008-08-28 10:00:00,1.54317,1.54332,1.54299,1.54308,47200000.0
2008-08-28 10:01:00,1.54302,1.54305,1.54265,1.54296,24800000.0
2008-08-28 10:02:00,1.54309,1.54309,1.54256,1.54289,29200000.0
2008-08-28 10:03:00,1.54306,1.54337,1.54303,1.54324,29000000.0
2008-08-28 10:04:00,1.54375,1.54375,1.54318,1.54346,63500001.0
2008-08-28 10:05:00,1.54359,1.54389,1.54325,1.54368,41100000.0
2008-08-28 10:06:00,1.5439,1.54402,1.54369,1.54377,38300000.0
2008-08-28 10:07:00,1.54401,1.54422,1.54396,1.54396,36100000.0
2008-08-28 10:08:00,1.54386,1.54491,1.54386,1.54482,27800000.0
2008-08-28 10:09:00,1.54504,1.54504,1.54485,1.54491,37200000.0
2008-08-28 10:10:00,1.54492,1.5455,1.54492,1.5455,32500000.0
2008-08-28 10:11:00,1.54548,1.54556,1.54483,1.54483,49800000.0
2008-08-28 10:12:00,1.54457,1.54472,1.5444,1.54451,36700000.0
2008-08-28 10:13:00,1.54454,1.54454,1.54416,1.54439,49000000.0
2008-08-28 10:14:00,1.54434,1.54444,1.5442,1.54436,32400000.0
2008-08-28 10:15:00,1.54422,1.54476,1.54422,1.54465,33400000.0
2008-08-28 10:16:00,1.54461,1.54469,1.54426,1.54452,39000000.0
2008-08-28 10:17:00,1.54445,1.54461,1.54413,1.54456,28100000.0
2008-08-28 10:18:00,1.54461,1.54461,1.54395,1.54395,32400000.0
2008-08-28 10:19:00,1.54375,1.54392,1.54366,1.54376,36500000.0
2008-08-28 10:20:00,1.54377,1.54381,1.5436,1.54376,37400000.0
2008-08-28 10:21:00,1.54335,1.54403,1.54335,1.54378,44900000.0
2008-08-28 10:22:00,1.54412,1.5443,1.54355,1.5443,35200000.0
2008-08-28 10:23:00,1.54439,1.54457,1.54418,1.54442,45700000.0
2008-08-28 10:24:00,1.54451,1.54451,1.54429,1.5444,35600000.0
2008-08-28 10:25:00,1.54435,1.54439,1.54414,1.5443,30300000.0
2008-08-28 10:26:00,1.54424,1.54428,1.54402,1.54417,32600000.0
2008-08-28 10:27:00,1.54417,1.54462,1.54417,1.54447,32000001.0
2008-08-28 10:28:00,1.54475,1.54486,1.54457,1.54471,36200000.0
2008-08-28 10:29:00,1.54453,1.54453,1.54391,1.54424,42100000.0
2008-08-28 10:30:00,1.54428,1.54445,1.54406,1.54418,39700000.0
2008-08-28 10:31:00,1.54416,1.54424,1.54397,1.54424,43400000.0
2008-08-28 10:32:00,1.54415,1.54446,1.54415,1.54441,26500000.0
2008-08-28 10:33:00,1.54436,1.54448,1.54431,1.54438,50900000.0
2008-08-28 10:34:00,1.54448,1.54448,1.54427,1.54428,40500000.0
2008-08-28 10:35:00,1.54424,1.54427,1.54381,1.54399,35200000.0
2008-08-28 10:36:00,1.54389,1.54397,1.54316,1.54316,28600000.0
2008-08-28 10:37:00,1.54346,1.54406,1.54346,1.54379,26400000.0
2008-08-28 10:38:00,1.54402,1.54443,1.54377,1.54425,42000000.0
2008-08-28 10:39:00,1.5441,1.54428,1.5441,1.54415,20800000.0
2008-08-28 10:40:00,1.54455,1.54457,1.5443,1.5443,26200000.0
2008-08-28 10:41:00,1.54436,1.54436,1.54408,1.54415,39900000.0
2008-08-28 10:42:00,1.5443,1.54442,1.54389,1.54423,36200000.0
2008-08-28 10:43:00,1.54414,1.54441,1.5441,1.5441,27200000.0
2008-08-28 10:44:00,1.54411,1.54435,1.54411,1.54433,37600000.0
2008-08-28 10:45:00,1.54404,1.54435,1.54387,1.54387,39800000.0
2008-08-28 10:46:00,1.54424,1.54424,1.54392,1.54396,37000001.0
2008-08-28 10:47:00,1.54391,1.54437,1.54391,1.54429,48400000.0
2008-08-28 10:48:00,1.54436,1.54436,1.54376,1.54377,35400000.0
2008-08-28 10:49:00,1.5439,1.54401,1.54383,1.54383,50400000.0
2008-08-28 10:50:00,1.54405,1.54436,1.54405,1.54417,40500000.0
2008-08-28 10:51:00,1.54435,1.54445,1.54408,1.54408,56400001.0
2008-08-28 10:52:00,1.54429,1.54471,1.54429,1.54462,44000000.0
2008-08-28 10:53:00,1.54457,1.54457,1.54413,1.54423,42400000.0
2008-08-28 10:54:00,1.5442,1.5442,1.54344,1.54392,21200000.0
2008-08-28 10:55:00,1.54406,1.5441,1.54383,1.54391,28400000.0
2008-08-28 10:56:00,1.54404,1.54432,1.54404,1.54432,32800001.0
2008-08-28 10:57:00,1.54401,1.54404,1.54372,1.54396,24600000.0
2008-08-28 10:58:00,1.54381,1.54403,1.54335,1.54335,60000000.0
2008-08-28 10:59:00,1.54336,1.54364,1.54291,1.54364,40900000.0
2008-08-28 11:00:00,1.54377,1.54394,1.54354,1.54372,35400000.0
2008-08-28 11:01:00,1.54371,1.5443,1.54371,1.54413,40000001.0
2008-08-28 11:02:00,1.54416,1.54425,1.54397,1.54407,31000001.0
2008-08-28 11:03:00,1.54401,1.54425,1.54399,1.54424,48899999.0
2008-08-28 11:04:00,1.5443,1.54463,1.54421,1.54463,29000000.0
2008-08-28 11:05:00,1.54461,1.54461,1.5444,1.54458,32600000.0
2008-08-28 11:06:00,1.54463,1.54463,1.54442,1.54463,45800000.0
2008-08-28 11:07:00,1.5447,1.54488,1.5446,1.5448,64700000.0
2008-08-28 11:08:00,1.54492,1.54493,1.54466,1.54489,17400000.0
2008-08-28 11:09:00,1.5448,1.54498,1.54477,1.54489,54800000.0
2008-08-28 11:10:00,1.54471,1.54483,1.54441,1.54447,28800000.0
2008-08-28 11:11:00,1.54456,1.54505,1.54456,1.54505,45000000.0
2008-08-28 11:12:00,1.54488,1.54488,1.54465,1.54479,50600001.0
2008-08-28 11:13:00,1.54474,1.54518,1.54474,1.54514,57000000.0
2008-08-28 11:14:00,1.54524,1.54584,1.54524,1.54584,50900000.0
2008-08-28 11:15:00,1.54581,1.54581,1.54532,1.54557,44800000.0
2008-08-28 11:16:00,1.54554,1.54569,1.5455,1.54557,59800000.0
2008-08-28 11:17:00,1.54582,1.5461,1.54582,1.54591,19400000.0
2008-08-28 11:18:00,1.54594,1.54629,1.5457,1.54629,53000000.0
2008-08-28 11:19:00,1.54623,1.54646,1.54605,1.54633,21200000.0
2008-08-28 11:20:00,1.54618,1.5462,1.54589,1.54589,26000000.0
2008-08-28 11:21:00,1.54584,1.54621,1.54567,1.54614,34800000.0
2008-08-28 11:22:00,1.5462,1.54634,1.54603,1.54614,38800000.0
2008-08-28 11:23:00,1.54583,1.54605,1.54537,1.54599,28200000.0
2008-08-28 11:24:00,1.54611,1.54623,1.54597,1.5461,38800000.0
2008-08-28 11:25:00,1.54609,1.54619,1.54587,1.54619,56400000.0
2008-08-28 11:26:00,1.54612,1.54625,1.54605,1.54619,48200001.0
2008-08-28 11:27:00,1.54614,1.54641,1.54587,1.54612,48300000.0
2008-08-28 11:28:00,1.54573,1.54575,1.54562,1.54566,52800000.0
2008-08-28 11:29:00,1.54561,1.54562,1.54551,1.54553,45600000.0
2008-08-28 11:30:00,1.54541,1.54545,1.54522,1.5453,32300000.0
2008-08-28 11:31:00,1.54494,1.54497,1.54455,1.54494,30200000.0
2008-08-28 11:32:00,1.54457,1.54489,1.54457,1.54457,34000000.0
2008-08-28 11:33:00,1.54467,1.5448,1.54457,1.54466,47400000.0
2008-08-28 11:34:00,1.54423,1.54468,1.54412,1.54468,24300000.0
2008-08-28 11:35:00,1.54454,1.54469,1.54445,1.54469,31600000.0
2008-08-28 11:36:00,1.54467,1.5448,1.54454,1.5448,29200000.0
2008-08-28 11:37:00,1.54459,1.54468,1.54439,1.5446,53900000.0
2008-08-28 11:38:00,1.5447,1.54484,1.54457,1.54475,32200000.0
2008-08-28 11:39:00,1.54477,1.54486,1.54433,1.54438,44400000.0
2008-08-28 11:40:00,1.54447,1.54495,1.54428,1.54495,28500000.0
2008-08-28 11:41:00,1.54473,1.54473,1.54438,1.54439,35200000.0
2008-08-28 11:42:00,1.54415,1.54415,1.54388,1.54405,20000000.0
2008-08-28 11:43:00,1.54409,1.54429,1.54399,1.54418,35000000.0
2008-08-28 11:44:00,1.54422,1.54422,1.5439,1.5439,43000001.0
2008-08-28 11:45:00,1.54413,1.54413,1.54383,1.54401,61600000.0
2008-08-28 11:46:00,1.5438,1.54407,1.5438,1.54407,27200000.0
2008-08-28 11:47:00,1.54411,1.54435,1.54403,1.54412,49800000.0
2008-08-28 11:48:00,1.5442,1.54427,1.54384,1.54384,37800000.0
2008-08-28 11:49:00,1.5439,1.54406,1.54362,1.54369,31500000.0
2008-08-28 11:50:00,1.54362,1.5445,1.54362,1.54433,50000000.0
2008-08-28 11:51:00,1.54436,1.54452,1.54432,1.54451,48400000.0
2008-08-28 11:52:00,1.54431,1.54435,1.5442,1.54425,37800000.0
2008-08-28 11:53:00,1.54416,1.5444,1.54411,1.54424,29200000.0
2008-08-28 11:54:00,1.54427,1.54444,1.54418,1.54441,31800000.0
2008-08-28 11:55:00,1.54434,1.54457,1.54426,1.54441,32400000.0
2008-08-28 11:56:00,1.54451,1.54471,1.54451,1.54461,38800000.0
2008-08-28 11:57:00,1.54476,1.54476,1.54442,1.54466,32400000.0
2008-08-28 11:58:00,1.54487,1.54511,1.54471,1.54496,39500000.0
2008-08-28 11:59:00,1.54513,1.54535,1.54512,1.54519,23200000.0
2008-08-28 12:00:00,1.54491,1.5452,1.54491,1.54506,34400000.0
2008-08-28 12:01:00,1.54501,1.54573,1.54501,1.54573,25400000.0
2008-08-28 12:02:00,1.54562,1.5458,1.54535,1.54545,28400000.0
2008-08-28 12:03:00,1.54543,1.54564,1.54515,1.54515,37600000.0
2008-08-28 12:04:00,1.5453,1.54556,1.54525,1.54553,36000000.0
2008-08-28 12:05:00,1.54535,1.54543,1.54516,1.54543,32200000.0
2008-08-28 12:06:00,1.5453,1.54548,1.54522,1.54524,63500001.0
2008-08-28 12:07:00,1.54527,1.54581,1.54517,1.54573,45900000.0
2008-08-28 12:08:00,1.54539,1.54572,1.54539,1.54561,26600000.0
2008-08-28 12:09:00,1.54556,1.54633,1.54556,1.54617,21000000.0
2008-08-28 12:10:00,1.54619,1.54619,1.54558,1.54558,55000000.0
2008-08-28 12:11:00,1.54548,1.54554,1.54505,1.54549,32600000.0
2008-08-28 12:12:00,1.54561,1.54561,1.54529,1.54548,45300000.0
2008-08-28 12:13:00,1.54558,1.54558,1.54518,1.54518,37400000.0
2008-08-28 12:14:00,1.54494,1.5454,1.54494,1.54525,94600000.0
2008-08-28 12:15:00,1.54561,1.54577,1.54526,1.54553,23000000.0
2008-08-28 12:16:00,1.5453,1.54561,1.54527,1.5453,51800000.0
2008-08-28 12:17:00,1.54511,1.54526,1.54485,1.54517,28600000.0
2008-08-28 12:18:00,1.54504,1.54504,1.5444,1.5448,31200000.0
2008-08-28 12:19:00,1.54458,1.54485,1.54457,1.54485,47400000.0
2008-08-28 12:20:00,1.54456,1.54506,1.54456,1.5448,33000000.0
2008-08-28 12:21:00,1.54469,1.54511,1.54469,1.54511,52100000.0
2008-08-28 12:22:00,1.54534,1.54534,1.54484,1.54492,48400000.0
2008-08-28 12:23:00,1.54434,1.54469,1.54396,1.54396,43900000.0
2008-08-28 12:24:00,1.54352,1.54382,1.54352,1.54372,29200000.0
2008-08-28 12:25:00,1.54377,1.5438,1.54355,1.54356,37300000.0
2008-08-28 12:26:00,1.5438,1.54384,1.54339,1.54384,54900000.0
2008-08-28 12:27:00,1.54398,1.54454,1.54398,1.54454,38600000.0
2008-08-28 12:28:00,1.54459,1.54464,1.5441,1.54413,32800000.0
2008-08-28 12:29:00,1.54386,1.54389,1.54364,1.54385,37800000.0
2008-08-28 12:30:00,1.54351,1.54379,1.54351,1.54371,60700001.0
2008-08-28 12:31:00,1.54363,1.54363,1.54349,1.5435,25400000.0
2008-08-28 12:32:00,1.54373,1.54373,1.54347,1.54352,23600000.0
2008-08-28 12:33:00,1.54359,1.54373,1.5434,1.54372,27600000.0
2008-08-28 12:34:00,1.54378,1.5441,1.54372,1.54379,19600000.0
2008-08-28 12:35:00,1.54366,1.54366,1.54345,1.54345,32200000.0
2008-08-28 12:36:00,1.54348,1.54352,1.54323,1.5434,33700000.0
2008-08-28 12:37:00,1.54325,1.54338,1.54304,1.54316,61700001.0
2008-08-28 12:38:00,1.54348,1.54348,1.54329,1.5433,22000000.0
2008-08-28 12:39:00,1.54346,1.54362,1.54336,1.54352,23200000.0
2008-08-28 12:40:00,1.54362,1.54396,1.54362,1.54389,31600000.0
2008-08-28 12:41:00,1.54416,1.54416,1.5438,1.54404,35000000.0
2008-08-28 12:42:00,1.54447,1.54512,1.54413,1.54512,31400000.0
2008-08-28 12:43:00,1.54547,1.54565,1.54547,1.54553,24300000.0
2008-08-28 12:44:00,1.54567,1.54567,1.54522,1.54548,45200000.0
2008-08-28 12:45:00,1.54537,1.54544,1.54469,1.54474,31800000.0
2008-08-28 12:46:00,1.5446,1.5446,1.54422,1.54436,27800000.0
2008-08-28 12:47:00,1.54425,1.54482,1.54425,1.54472,32600000.0
2008-08-28 12:48:00,1.54481,1.54484,1.54454,1.54464,18600000.0
2008-08-28 12:49:00,1.54459,1.54485,1.54405,1.54434,27800000.0
2008-08-28 12:50:00,1.54438,1.54457,1.54413,1.54453,46800000.0
2008-08-28 12:51:00,1.54438,1.54446,1.54414,1.54434,64100000.0
2008-08-28 12:52:00,1.54454,1.54469,1.54434,1.54465,55000000.0
2008-08-28 12:53:00,1.54451,1.5446,1.54416,1.54457,31100000.0
2008-08-28 12:54:00,1.5444,1.54446,1.54423,1.54423,37600000.0
2008-08-28 12:55:00,1.54436,1.54439,1.54408,1.54429,34400000.0
2008-08-28 12:56:00,1.54431,1.54454,1.54407,1.5444,33400000.0
2008-08-28 12:57:00,1.54424,1.54433,1.54393,1.54426,52000000.0
2008-08-28 12:58:00,1.54415,1.54437,1.54415,1.54422,21000000.0
2008-08-28 12:59:00,1.54373,1.54455,1.54373,1.54454,52000000.0
2008-08-28 13:00:00,1.54447,1.54462,1.54433,1.54441,39200000.0
2008-08-28 13:01:00,1.54447,1.54473,1.54447,1.54465,39700000.0
2008-08-28 13:02:00,1.54463,1.54496,1.54463,1.54489,32800000.0
2008-08-28 13:03:00,1.54496,1.545,1.54475,1.54476,21800000.0
2008-08-28 13:04:00,1.54464,1.54491,1.54459,1.54483,66500000.0
2008-08-28 13:05:00,1.54448,1.54492,1.54448,1.54477,47500000.0
2008-08-28 13:06:00,1.54459,1.54504,1.54447,1.54481,40400000.0
2008-08-28 13:07:00,1.54456,1.5446,1.54416,1.54416,39600000.0
2008-08-28 13:08:00,1.54415,1.54431,1.54399,1.54424,35800000.0
2008-08-28 13:09:00,1.54427,1.54427,1.5439,1.54393,31000000.0
2008-08-28 13:10:00,1.54412,1.54462,1.54412,1.54441,45000000.0
2008-08-28 13:11:00,1.54461,1.54479,1.54455,1.54473,31800000.0
2008-08-28 13:12:00,1.54462,1.54475,1.54429,1.54475,23000000.0
2008-08-28 13:13:00,1.54485,1.54514,1.54485,1.54503,56600000.0
2008-08-28 13:14:00,1.54489,1.54514,1.54469,1.54488,32800000.0
2008-08-28 13:15:00,1.54497,1.54548,1.54497,1.54526,49000000.0
2008-08-28 13:16:00,1.54514,1.54521,1.54489,1.54499,34600000.0
2008-08-28 13:17:00,1.54412,1.5449,1.54412,1.5449,40600000.0
2008-08-28 13:18:00,1.54515,1.5452,1.54504,1.54518,52200000.0
2008-08-28 13:19:00,1.54502,1.54503,1.54483,1.54492,33400000.0
2008-08-28 13:20:00,1.54491,1.545,1.54443,1.54476,35400000.0
2008-08-28 13:21:00,1.54503,1.54503,1.54469,1.54499,23000000.0
2008-08-28 13:22:00,1.54485,1.54485,1.5444,1.54449,35300000.0
2008-08-28 13:23:00,1.54408,1.5447,1.54408,1.54449,55400000.0
2008-08-28 13:24:00,1.54426,1.54451,1.54413,1.54451,34200000.0
2008-08-28 13:25:00,1.54446,1.54457,1.5444,1.54448,25600000.0
2008-08-28 13:26:00,1.54442,1.54444,1.54408,1.54429,23200000.0
2008-08-28 13:27:00,1.54442,1.54461,1.54438,1.54458,32600000.0
2008-08-28 13:28:00,1.54438,1.54457,1.54427,1.54427,27200000.0
2008-08-28 13:29:00,1.54448,1.54448,1.54377,1.54398,51600000.0
2008-08-28 13:30:00,1.54402,1.54402,1.54381,1.54401,31200000.0
2008-08-28 13:31:00,1.54396,1.54397,1.54339,1.54397,50800000.0
2008-08-28 13:32:00,1.54401,1.54403,1.54372,1.54402,379800000.0
2008-08-28 13:33:00,1.54398,1.54421,1.54387,1.54419,538600001.0
2008-08-28 13:34:00,1.54441,1.54441,1.54395,1.54395,497600002.0
2008-08-28 13:35:00,1.5437,1.54391,1.54359,1.54381,446200000.0
2008-08-28 13:36:00,1.54343,1.54374,1.54343,1.54369,151200001.0
2008-08-28 13:37:00,1.54373,1.54394,1.5436,1.54375,600000001.0
2008-08-28 13:38:00,1.54357,1.54379,1.54357,1.54367,460000000.0
2008-08-28 13:39:00,1.54402,1.54415,1.54375,1.54381,191600000.0
2008-08-28 13:40:00,1.54382,1.54416,1.54374,1.54398,394500000.0
2008-08-28 13:41:00,1.54411,1.54433,1.54355,1.54361,340900000.0
2008-08-28 13:42:00,1.54368,1.54413,1.54368,1.54389,630500000.0
2008-08-28 13:43:00,1.54388,1.5442,1.5438,1.54401,180500000.0
2008-08-28 13:44:00,1.54389,1.54389,1.54294,1.54347,396600001.0
2008-08-28 13:45:00,1.54359,1.5439,1.54339,1.54366,158800000.0
2008-08-28 13:46:00,1.54355,1.54356,1.54324,1.54332,185300001.0
2008-08-28 13:47:00,1.54327,1.54335,1.54303,1.54311,252500001.0
2008-08-28 13:48:00,1.54324,1.5439,1.54324,1.5439,94600000.0
2008-08-28 13:49:00,1.54401,1.54446,1.54401,1.54412,263700000.0
2008-08-28 13:50:00,1.54424,1.5445,1.54406,1.5445,174500001.0
2008-08-28 13:51:00,1.54446,1.54462,1.54435,1.54438,406800001.0
2008-08-28 13:52:00,1.54433,1.54464,1.54419,1.54419,319900002.0
2008-08-28 13:53:00,1.544,1.54438,1.54366,1.54438,376100001.0
2008-08-28 13:54:00,1.54454,1.54475,1.54428,1.54438,369300001.0
2008-08-28 13:55:00,1.54435,1.54465,1.54435,1.54456,416800003.0
2008-08-28 13:56:00,1.54446,1.54446,1.54398,1.54416,392200000.0
2008-08-28 13:57:00,1.54434,1.54467,1.54406,1.54455,353200001.0
2008-08-28 13:58:00,1.54482,1.54482,1.54443,1.54443,400400000.0
2008-08-28 13:59:00,1.54432,1.54443,1.54422,1.54428,274400000.0
2008-08-28 14:00:00,1.54435,1.54469,1.54433,1.54446,427300002.0
2008-08-28 14:01:00,1.54449,1.54453,1.54412,1.54419,181100000.0
2008-08-28 14:02:00,1.54416,1.54454,1.54384,1.54397,312200000.0
2008-08-28 14:03:00,1.54406,1.54408,1.54368,1.54389,382800001.0
2008-08-28 14:04:00,1.5438,1.54431,1.54374,1.54396,368000001.0
2008-08-28 14:05:00,1.54381,1.54401,1.54362,1.5438,379200000.0
2008-08-28 14:06:00,1.5438,1.54469,1.5438,1.54448,473500001.0
2008-08-28 14:07:00,1.54464,1.54488,1.5445,1.5448,379800000.0
2008-08-28 14:08:00,1.54481,1.54489,1.54455,1.54479,272500001.0
2008-08-28 14:09:00,1.54476,1.54495,1.5447,1.5447,329100001.0
2008-08-28 14:10:00,1.54459,1.54474,1.54443,1.54471,226800000.0
2008-08-28 14:11:00,1.54477,1.54494,1.54469,1.54485,237999999.0
2008-08-28 14:12:00,1.54483,1.5452,1.54448,1.54502,488700004.0
2008-08-28 14:13:00,1.54519,1.54567,1.54507,1.54541,458800000.0
2008-08-28 14:14:00,1.54547,1.54586,1.54514,1.54554,444000001.0
2008-08-28 14:15:00,1.54555,1.54556,1.54521,1.54532,302900000.0
2008-08-28 14:16:00,1.54537,1.54548,1.54509,1.54541,136900000.0
2008-08-28 14:17:00,1.54541,1.54579,1.54479,1.54523,165300000.0
2008-08-28 14:18:00,1.54525,1.54585,1.54525,1.54567,214800000.0
2008-08-28 14:19:00,1.54556,1.54591,1.54549,1.54567,429200000.0
2008-08-28 14:20:00,1.54555,1.54603,1.54478,1.54503,237200000.0
2008-08-28 14:21:00,1.54473,1.54527,1.54462,1.54462,371600000.0
2008-08-28 14:22:00,1.5446,1.54467,1.54401,1.54448,489000000.0
2008-08-28 14:23:00,1.54445,1.54468,1.54427,1.54451,475700000.0
2008-08-28 14:24:00,1.54449,1.54494,1.54385,1.54453,327199999.0
2008-08-28 14:25:00,1.54448,1.54488,1.54419,1.54482,285500000.0
2008-08-28 14:26:00,1.54485,1.54513,1.54438,1.54448,395700001.0
2008-08-28 14:27:00,1.54459,1.54589,1.54459,1.54573,215200000.0
2008-08-28 14:28:00,1.5459,1.5459,1.54499,1.54519,514900000.0
2008-08-28 14:29:00,1.54517,1.54522,1.54467,1.54495,601500000.0
2008-08-28 14:30:00,1.54474,1.54516,1.54174,1.5433,603500000.0
2008-08-28 14:31:00,1.54302,1.54327,1.54225,1.54298,501900002.0
2008-08-28 14:32:00,1.54314,1.54393,1.54251,1.54361,300800001.0
2008-08-28 14:33:00,1.54385,1.54385,1.54283,1.54306,261500000.0
2008-08-28 14:34:00,1.54286,1.54349,1.54286,1.54319,123900000.0
2008-08-28 14:35:00,1.54317,1.54334,1.54253,1.54284,265100003.0
2008-08-28 14:36:00,1.5428,1.54361,1.54269,1.54298,263300000.0
2008-08-28 14:37:00,1.54305,1.54362,1.54287,1.54343,236100000.0
2008-08-28 14:38:00,1.54345,1.54378,1.54336,1.54367,152900000.0
2008-08-28 14:39:00,1.54366,1.54384,1.54334,1.54372,160300000.0
2008-08-28 14:40:00,1.54377,1.54417,1.54353,1.54401,318800000.0
2008-08-28 14:41:00,1.54408,1.54431,1.54391,1.54397,333799999.0
2008-08-28 14:42:00,1.544,1.54485,1.544,1.54451,107100000.0
2008-08-28 14:43:00,1.54432,1.5449,1.54432,1.5446,144300002.0
2008-08-28 14:44:00,1.54459,1.54459,1.54414,1.54424,357800001.0
2008-08-28 14:45:00,1.54423,1.54423,1.54384,1.54403,332400001.0
2008-08-28 14:46:00,1.54397,1.54397,1.54354,1.54382,301800000.0
2008-08-28 14:47:00,1.54398,1.54414,1.54389,1.54405,277100000.0
2008-08-28 14:48:00,1.54413,1.54472,1.54409,1.5445,400200000.0
2008-08-28 14:49:00,1.54448,1.54479,1.54429,1.54429,115600000.0
2008-08-28 14:50:00,1.54419,1.54454,1.54406,1.54413,316900000.0
2008-08-28 14:51:00,1.54404,1.54404,1.54343,1.54372,179900000.0
2008-08-28 14:52:00,1.54378,1.54407,1.54356,1.54391,322200001.0
2008-08-28 14:53:00,1.54363,1.54386,1.54326,1.54349,370100001.0
2008-08-28 14:54:00,1.54338,1.54361,1.54321,1.5434,155100000.0
2008-08-28 14:55:00,1.54328,1.54374,1.54328,1.54338,257800000.0
2008-08-28 14:56:00,1.54342,1.54385,1.54314,1.54385,412700000.0
2008-08-28 14:57:00,1.54392,1.54441,1.54392,1.5443,395700003.0
2008-08-28 14:58:00,1.54431,1.54476,1.54363,1.54458,306000000.0
2008-08-28 14:59:00,1.54465,1.54497,1.54459,1.54473,192500000.0
2008-08-28 15:00:00,1.54465,1.5447,1.54426,1.54445,610300002.0
2008-08-28 15:01:00,1.54421,1.54457,1.54414,1.54446,322000002.0
2008-08-28 15:02:00,1.54443,1.54498,1.54443,1.54483,478800001.0
2008-08-28 15:03:00,1.54489,1.54553,1.54484,1.54506,374400000.0
2008-08-28 15:04:00,1.54489,1.54523,1.54488,1.54493,381100000.0
2008-08-28 15:05:00,1.54504,1.54537,1.54503,1.54537,407800002.0
2008-08-28 15:06:00,1.54553,1.54628,1.54536,1.54582,302400001.0
2008-08-28 15:07:00,1.54567,1.54585,1.54516,1.5453,380400001.0
2008-08-28 15:08:00,1.54506,1.54538,1.54443,1.54474,395200000.0
2008-08-28 15:09:00,1.54485,1.54605,1.54485,1.54568,488000000.0
2008-08-28 15:10:00,1.54582,1.54621,1.5456,1.54585,512500001.0
2008-08-28 15:11:00,1.54587,1.5465,1.54536,1.54621,433400001.0
2008-08-28 15:12:00,1.54621,1.54636,1.54547,1.546,409200000.0
2008-08-28 15:13:00,1.54597,1.54639,1.54549,1.54549,393000000.0
2008-08-28 15:14:00,1.54549,1.54613,1.54536,1.54601,441000001.0
2008-08-28 15:15:00,1.54574,1.54584,1.54504,1.54524,442200000.0
2008-08-28 15:16:00,1.54533,1.54549,1.54475,1.54522,435700001.0
2008-08-28 15:17:00,1.54536,1.54555,1.54499,1.5453,327400000.0
2008-08-28 15:18:00,1.54525,1.54572,1.54496,1.54521,233100000.0
2008-08-28 15:19:00,1.54524,1.54576,1.54508,1.54555,612700001.0
2008-08-28 15:20:00,1.54561,1.54572,1.54537,1.5456,402100000.0
2008-08-28 15:21:00,1.54561,1.54581,1.54496,1.54501,671100000.0
2008-08-28 15:22:00,1.545,1.5457,1.545,1.54553,555600001.0
2008-08-28 15:23:00,1.54555,1.5464,1.54501,1.5452,439000001.0
2008-08-28 15:24:00,1.5452,1.54558,1.54513,1.54558,558200000.0
2008-08-28 15:25:00,1.54535,1.5456,1.54474,1.54524,572500001.0
2008-08-28 15:26:00,1.54531,1.54556,1.54492,1.54516,650300002.0
2008-08-28 15:27:00,1.54512,1.54516,1.54468,1.54482,638600002.0
2008-08-28 15:28:00,1.54473,1.54538,1.54468,1.54515,667600000.0
2008-08-28 15:29:00,1.54525,1.54586,1.54522,1.54583,560600000.0
2008-08-28 15:30:00,1.54571,1.54591,1.54545,1.54576,698100003.0
2008-08-28 15:31:00,1.54565,1.54573,1.54523,1.54531,574400000.0
2008-08-28 15:32:00,1.54527,1.54527,1.54466,1.54494,448200000.0
2008-08-28 15:33:00,1.5448,1.54481,1.54411,1.54457,526200000.0
2008-08-28 15:34:00,1.5446,1.5449,1.54423,1.5446,423000001.0
2008-08-28 15:35:00,1.54457,1.54482,1.54392,1.54398,595900001.0
2008-08-28 15:36:00,1.54407,1.54413,1.54345,1.54386,382100000.0
2008-08-28 15:37:00,1.54385,1.54435,1.54385,1.54414,317200001.0
2008-08-28 15:38:00,1.54423,1.54432,1.54371,1.54371,440800001.0
2008-08-28 15:39:00,1.54371,1.54409,1.54328,1.54401,472100003.0
2008-08-28 15:40:00,1.54403,1.54419,1.54361,1.54384,428200000.0
2008-08-28 15:41:00,1.5437,1.54383,1.54333,1.54336,369700000.0
2008-08-28 15:42:00,1.54338,1.54403,1.54338,1.54398,173200001.0
2008-08-28 15:43:00,1.544,1.54463,1.54398,1.54437,348900000.0
2008-08-28 15:44:00,1.54437,1.54462,1.54426,1.54427,294700001.0
2008-08-28 15:45:00,1.54448,1.5448,1.54425,1.54442,572300001.0
2008-08-28 15:46:00,1.54451,1.54534,1.54432,1.54511,594700001.0
2008-08-28 15:47:00,1.54527,1.54539,1.5448,1.54492,230000001.0
2008-08-28 15:48:00,1.54484,1.5454,1.54412,1.545,233900002.0
2008-08-28 15:49:00,1.54518,1.5453,1.54445,1.54466,343700000.0
2008-08-28 15:50:00,1.54454,1.5449,1.54431,1.54466,375200000.0
2008-08-28 15:51:00,1.5447,1.54523,1.54462,1.5449,586100002.0
2008-08-28 15:52:00,1.54479,1.54497,1.54457,1.54486,356100002.0
2008-08-28 15:53:00,1.54471,1.54501,1.54459,1.54474,405399999.0
2008-08-28 15:54:00,1.54468,1.54492,1.54431,1.54492,335700000.0
2008-08-28 15:55:00,1.54499,1.54545,1.54487,1.54516,429000002.0
2008-08-28 15:56:00,1.54508,1.54508,1.54427,1.54443,485600002.0
2008-08-28 15:57:00,1.54453,1.54482,1.54436,1.54476,319700000.0
2008-08-28 15:58:00,1.54476,1.54492,1.54449,1.54484,480600002.0
2008-08-28 15:59:00,1.54494,1.54547,1.54494,1.54547,562100000.0
2008-08-28 16:00:00,1.54512,1.54559,1.54482,1.54491,426700000.0
2008-08-28 16:01:00,1.54483,1.5451,1.54473,1.54486,474800000.0
2008-08-28 16:02:00,1.545,1.54524,1.54482,1.54512,492400001.0
2008-08-28 16:03:00,1.54505,1.54542,1.54493,1.54539,430900001.0
2008-08-28 16:04:00,1.54526,1.54573,1.54526,1.54569,446200000.0
2008-08-28 16:05:00,1.54568,1.54572,1.54486,1.54532,368100001.0
2008-08-28 16:06:00,1.54517,1.5454,1.54476,1.54531,209900001.0
2008-08-28 16:07:00,1.54544,1.54572,1.54544,1.54552,216000001.0
2008-08-28 16:08:00,1.54558,1.54613,1.54536,1.54575,215100000.0
2008-08-28 16:09:00,1.54574,1.5459,1.54515,1.54515,358700000.0
2008-08-28 16:10:00,1.54534,1.54576,1.54534,1.54569,448199999.0
2008-08-28 16:11:00,1.54572,1.54595,1.54557,1.54567,543800001.0
2008-08-28 16:12:00,1.54557,1.54566,1.5453,1.54545,470900000.0
2008-08-28 16:13:00,1.54535,1.54554,1.54515,1.54535,505400001.0
2008-08-28 16:14:00,1.54532,1.54555,1.54521,1.54525,569600002.0
2008-08-28 16:15:00,1.5454,1.54603,1.54527,1.54585,653500000.0
2008-08-28 16:16:00,1.54591,1.54591,1.54545,1.54553,554300004.0
2008-08-28 16:17:00,1.54548,1.54557,1.5451,1.54529,588200001.0
2008-08-28 16:18:00,1.54517,1.54553,1.54465,1.54528,806000003.0
2008-08-28 16:19:00,1.5455,1.54555,1.54494,1.54532,676800000.0
2008-08-28 16:20:00,1.54517,1.54546,1.54489,1.54519,765000005.0
2008-08-28 16:21:00,1.54516,1.5455,1.54492,1.54543,580700001.0
2008-08-28 16:22:00,1.54554,1.54582,1.54534,1.54564,487300000.0
2008-08-28 16:23:00,1.54552,1.54558,1.54528,1.54534,552800001.0
2008-08-28 16:24:00,1.5451,1.5451,1.5442,1.54459,513300001.0
2008-08-28 16:25:00,1.54453,1.54501,1.54442,1.54451,573700001.0
2008-08-28 16:26:00,1.5445,1.54496,1.54423,1.54423,549900000.0
2008-08-28 16:27:00,1.54428,1.54433,1.54387,1.54395,392300000.0
2008-08-28 16:28:00,1.5439,1.54422,1.54367,1.54398,545800000.0
2008-08-28 16:29:00,1.5438,1.54438,1.5438,1.54438,397500000.0
2008-08-28 16:30:00,1.5445,1.54456,1.54404,1.54421,410100001.0
2008-08-28 16:31:00,1.54416,1.5447,1.5441,1.54457,342800001.0
2008-08-28 16:32:00,1.54458,1.54472,1.54403,1.54418,611900000.0
2008-08-28 16:33:00,1.54429,1.54436,1.54386,1.54386,521800001.0
2008-08-28 16:34:00,1.54392,1.54392,1.54327,1.54358,383000000.0
2008-08-28 16:35:00,1.54357,1.54369,1.54291,1.54356,415300000.0
2008-08-28 16:36:00,1.54378,1.54398,1.54354,1.54393,548700000.0
2008-08-28 16:37:00,1.54394,1.54418,1.54357,1.54389,588300001.0
2008-08-28 16:38:00,1.54382,1.54435,1.54369,1.54406,507600000.0
2008-08-28 16:39:00,1.54396,1.54422,1.54357,1.54361,668000001.0
2008-08-28 16:40:00,1.54369,1.54385,1.54331,1.54331,350200000.0
2008-08-28 16:41:00,1.54332,1.54357,1.54314,1.5434,416600000.0
2008-08-28 16:42:00,1.54337,1.54355,1.54295,1.54355,494800006.0
2008-08-28 16:43:00,1.54363,1.54434,1.54309,1.54353,438900000.0
2008-08-28 16:44:00,1.54348,1.54354,1.54283,1.54298,473000003.0
2008-08-28 16:45:00,1.54317,1.54457,1.54294,1.54432,462800002.0
2008-08-28 16:46:00,1.54436,1.5446,1.54366,1.54402,387600000.0
2008-08-28 16:47:00,1.54392,1.5447,1.54356,1.54451,510100002.0
2008-08-28 16:48:00,1.54468,1.54612,1.54454,1.54576,521500000.0
2008-08-28 16:49:00,1.54592,1.54614,1.54538,1.54574,520200001.0
2008-08-28 16:50:00,1.54624,1.54705,1.54621,1.54655,362200000.0
2008-08-28 16:51:00,1.54662,1.54697,1.54652,1.54697,379100001.0
2008-08-28 16:52:00,1.54696,1.54861,1.54677,1.54849,241100000.0
2008-08-28 16:53:00,1.54847,1.54851,1.54781,1.54799,645800002.0
2008-08-28 16:54:00,1.54797,1.54808,1.54747,1.54789,429400000.0
2008-08-28 16:55:00,1.54764,1.54764,1.54613,1.54639,586200000.0
2008-08-28 16:56:00,1.54648,1.54689,1.54607,1.54658,263300000.0
2008-08-28 16:57:00,1.54665,1.54677,1.5462,1.54646,442200000.0
2008-08-28 16:58:00,1.54662,1.54723,1.54639,1.54715,587500001.0
2008-08-28 16:59:00,1.54733,1.54825,1.54729,1.54813,551600003.0
2008-08-28 17:00:00,1.5481,1.54831,1.54712,1.54717,812000002.0
2008-08-28 17:01:00,1.54706,1.54772,1.54706,1.54738,419800000.0
2008-08-28 17:02:00,1.54736,1.54745,1.54653,1.54679,363400000.0
2008-08-28 17:03:00,1.54688,1.54702,1.54666,1.54673,479000001.0
2008-08-28 17:04:00,1.54666,1.5468,1.54582,1.54651,421800001.0
2008-08-28 17:05:00,1.54654,1.54689,1.54633,1.5467,436200000.0
2008-08-28 17:06:00,1.5468,1.54739,1.54678,1.54729,366900001.0
2008-08-28 17:07:00,1.54725,1.54754,1.54697,1.54722,351900002.0
2008-08-28 17:08:00,1.5472,1.54818,1.54705,1.54762,501100000.0
2008-08-28 17:09:00,1.54768,1.54811,1.54761,1.54798,609100001.0
2008-08-28 17:10:00,1.54802,1.54871,1.54777,1.54844,328400001.0
2008-08-28 17:11:00,1.54839,1.54853,1.54818,1.5485,451300000.0
2008-08-28 17:12:00,1.5486,1.54912,1.54842,1.54855,410300001.0
2008-08-28 17:13:00,1.54851,1.54851,1.54786,1.54786,322000000.0
2008-08-28 17:14:00,1.54749,1.54829,1.54741,1.54761,491100000.0
2008-08-28 17:15:00,1.54749,1.54782,1.54698,1.54738,610400001.0
2008-08-28 17:16:00,1.54711,1.54735,1.54653,1.54683,466300001.0
2008-08-28 17:17:00,1.54685,1.54758,1.54677,1.5473,373000000.0
2008-08-28 17:18:00,1.54723,1.54779,1.54723,1.5474,570700000.0
2008-08-28 17:19:00,1.54725,1.54786,1.54725,1.54765,338400000.0
2008-08-28 17:20:00,1.54782,1.54825,1.54782,1.54812,437400001.0
2008-08-28 17:21:00,1.54785,1.54805,1.54764,1.54768,407800002.0
2008-08-28 17:22:00,1.54781,1.54813,1.54779,1.54799,581700001.0
2008-08-28 17:23:00,1.54787,1.54819,1.54754,1.54772,513000000.0
2008-08-28 17:24:00,1.54773,1.5479,1.54743,1.54754,423100001.0
2008-08-28 17:25:00,1.54745,1.54793,1.54741,1.54793,376700000.0
2008-08-28 17:26:00,1.5479,1.54801,1.5472,1.54741,540500002.0
2008-08-28 17:27:00,1.54717,1.54746,1.54688,1.547,496900000.0
2008-08-28 17:28:00,1.54695,1.54757,1.54693,1.54738,510700000.0
2008-08-28 17:29:00,1.54751,1.54771,1.54729,1.54756,642100001.0
2008-08-28 17:30:00,1.54763,1.54812,1.54759,1.54812,467600000.0
2008-08-28 17:31:00,1.54797,1.54828,1.54784,1.54815,631700001.0
2008-08-28 17:32:00,1.54791,1.54815,1.54768,1.54793,427200000.0
2008-08-28 17:33:00,1.54793,1.54817,1.54774,1.54801,446000001.0
2008-08-28 17:34:00,1.54804,1.5481,1.5474,1.54743,358200002.0
2008-08-28 17:35:00,1.5472,1.54722,1.54688,1.54704,360600000.0
2008-08-28 17:36:00,1.54704,1.54718,1.54654,1.54654,518299998.0
2008-08-28 17:37:00,1.54656,1.54695,1.54656,1.5468,373400002.0
2008-08-28 17:38:00,1.54674,1.54695,1.54657,1.54657,408800001.0
2008-08-28 17:39:00,1.5464,1.5464,1.54543,1.54581,578500000.0
2008-08-28 17:40:00,1.54574,1.54603,1.54566,1.54601,308900000.0
2008-08-28 17:41:00,1.546,1.54613,1.54564,1.54574,451400001.0
2008-08-28 17:42:00,1.54601,1.54603,1.54519,1.54597,325400000.0
2008-08-28 17:43:00,1.54608,1.54608,1.54551,1.54588,436200002.0
2008-08-28 17:44:00,1.54572,1.54609,1.54478,1.54525,377600000.0
2008-08-28 17:45:00,1.54517,1.54572,1.54484,1.54555,548800002.0
2008-08-28 17:46:00,1.54549,1.5456,1.54502,1.54537,543400002.0
2008-08-28 17:47:00,1.54535,1.54568,1.54497,1.54538,475700001.0
2008-08-28 17:48:00,1.54557,1.546,1.54541,1.54546,389800001.0
2008-08-28 17:49:00,1.54563,1.54604,1.54542,1.5457,341500000.0
2008-08-28 17:50:00,1.54579,1.54591,1.54551,1.54565,470300000.0
2008-08-28 17:51:00,1.54561,1.5457,1.54531,1.54537,497100000.0
2008-08-28 17:52:00,1.54533,1.54545,1.54483,1.54504,506400000.0
2008-08-28 17:53:00,1.54488,1.54499,1.54447,1.54457,525300000.0
2008-08-28 17:54:00,1.54462,1.54507,1.54446,1.5448,404500000.0
2008-08-28 17:55:00,1.54493,1.54617,1.54487,1.54581,439300000.0
2008-08-28 17:56:00,1.54561,1.54629,1.54548,1.54585,398400000.0
2008-08-28 17:57:00,1.54581,1.54595,1.54521,1.54593,630400001.0
2008-08-28 17:58:00,1.54556,1.54588,1.54507,1.54566,608400001.0
2008-08-28 17:59:00,1.54566,1.54606,1.54566,1.54594,263100001.0
2008-08-28 18:00:00,1.54583,1.54594,1.54506,1.5455,633000000.0
2008-08-28 18:01:00,1.54523,1.54559,1.54521,1.54541,772600000.0
2008-08-28 18:02:00,1.54544,1.54586,1.54511,1.54578,555900001.0
2008-08-28 18:03:00,1.54582,1.54582,1.545,1.54529,370200001.0
2008-08-28 18:04:00,1.54529,1.54564,1.5449,1.54532,515800001.0
2008-08-28 18:05:00,1.54546,1.54569,1.54516,1.5455,502599999.0
2008-08-28 18:06:00,1.54554,1.54554,1.54453,1.54483,364599999.0
2008-08-28 18:07:00,1.54488,1.54538,1.54483,1.54505,402000002.0
2008-08-28 18:08:00,1.54498,1.54535,1.54486,1.54535,470200000.0
2008-08-28 18:09:00,1.54516,1.54557,1.54516,1.54555,447000000.0
2008-08-28 18:10:00,1.54548,1.54566,1.54519,1.54534,592900000.0
2008-08-28 18:11:00,1.54523,1.5454,1.54509,1.54518,302800000.0
2008-08-28 18:12:00,1.54523,1.54523,1.54488,1.54516,407300001.0
2008-08-28 18:13:00,1.54506,1.54506,1.54461,1.54482,312499999.0
2008-08-28 18:14:00,1.54473,1.54504,1.54459,1.54503,504700000.0
2008-08-28 18:15:00,1.54535,1.54551,1.54518,1.54527,523100000.0
2008-08-28 18:16:00,1.54535,1.54535,1.54491,1.54504,286800000.0
2008-08-28 18:17:00,1.54508,1.54563,1.54495,1.54535,477500000.0
2008-08-28 18:18:00,1.54536,1.5455,1.54523,1.54535,438500000.0
2008-08-28 18:19:00,1.54524,1.54533,1.54511,1.54523,397000000.0
2008-08-28 18:20:00,1.54531,1.54553,1.5453,1.54539,407700002.0
2008-08-28 18:21:00,1.54532,1.54566,1.54529,1.54554,462200001.0
2008-08-28 18:22:00,1.54544,1.54561,1.54494,1.54494,396700000.0
2008-08-28 18:23:00,1.54491,1.54547,1.54491,1.54547,380800001.0
2008-08-28 18:24:00,1.54556,1.54572,1.5455,1.5455,264500001.0
2008-08-28 18:25:00,1.54552,1.54571,1.54526,1.54536,469000001.0
2008-08-28 18:26:00,1.54516,1.54552,1.54507,1.54507,319500001.0
2008-08-28 18:27:00,1.54504,1.54529,1.54477,1.54512,416400000.0
2008-08-28 18:28:00,1.54517,1.5453,1.54475,1.54476,400000001.0
2008-08-28 18:29:00,1.54485,1.54539,1.54483,1.5452,689100000.0
2008-08-28 18:30:00,1.5455,1.5455,1.54506,1.54521,419500000.0
2008-08-28 18:31:00,1.54528,1.54541,1.54499,1.54499,506600002.0
2008-08-28 18:32:00,1.545,1.54518,1.54487,1.54508,443400001.0
2008-08-28 18:33:00,1.54516,1.54548,1.54509,1.54536,580300001.0
2008-08-28 18:34:00,1.54572,1.54598,1.54571,1.54587,375900000.0
2008-08-28 18:35:00,1.54564,1.54595,1.54547,1.54558,311100000.0
2008-08-28 18:36:00,1.54553,1.54559,1.54517,1.54549,365900000.0
2008-08-28 18:37:00,1.54563,1.54597,1.54563,1.54574,266800001.0
2008-08-28 18:38:00,1.5457,1.54575,1.54552,1.5457,318000000.0
2008-08-28 18:39:00,1.5457,1.54587,1.54566,1.5457,295900001.0
2008-08-28 18:40:00,1.54573,1.546,1.54564,1.54577,460299999.0
2008-08-28 18:41:00,1.54583,1.54618,1.54583,1.54591,185800000.0
2008-08-28 18:42:00,1.54597,1.54606,1.54545,1.54572,506700001.0
2008-08-28 18:43:00,1.5456,1.54578,1.54534,1.54571,480100000.0
2008-08-28 18:44:00,1.54576,1.54576,1.54546,1.54576,396000001.0
2008-08-28 18:45:00,1.54571,1.54571,1.54506,1.54506,310600002.0
2008-08-28 18:46:00,1.54502,1.5453,1.54496,1.54507,447800001.0
2008-08-28 18:47:00,1.54512,1.54517,1.54471,1.5448,493600000.0
2008-08-28 18:48:00,1.54471,1.54497,1.54463,1.54475,576500001.0
2008-08-28 18:49:00,1.54475,1.54499,1.54469,1.54483,381400000.0
2008-08-28 18:50:00,1.54503,1.54519,1.54491,1.54514,283300002.0
2008-08-28 18:51:00,1.54501,1.54518,1.54486,1.54502,221800000.0
2008-08-28 18:52:00,1.545,1.54515,1.54489,1.54515,375800000.0
2008-08-28 18:53:00,1.54517,1.54533,1.54495,1.54501,574100001.0
2008-08-28 18:54:00,1.54521,1.54528,1.54505,1.54521,573000001.0
2008-08-28 18:55:00,1.54528,1.54582,1.54528,1.54545,632300001.0
2008-08-28 18:56:00,1.54545,1.54577,1.54503,1.54577,552900002.0
2008-08-28 18:57:00,1.54577,1.54599,1.54564,1.54571,678400003.0
2008-08-28 18:58:00,1.54575,1.54614,1.54575,1.54588,327000000.0
2008-08-28 18:59:00,1.54605,1.54623,1.54584,1.54585,555500003.0
2008-08-28 19:00:00,1.54577,1.54591,1.54565,1.54566,301100001.0
2008-08-28 19:01:00,1.54574,1.5459,1.5455,1.5459,490200001.0
2008-08-28 19:02:00,1.54596,1.54633,1.54585,1.54612,507600001.0
2008-08-28 19:03:00,1.54605,1.54623,1.54577,1.54577,530400002.0
2008-08-28 19:04:00,1.54563,1.54613,1.54527,1.54545,559700001.0
2008-08-28 19:05:00,1.54549,1.54549,1.54455,1.54456,764800000.0
2008-08-28 19:06:00,1.5443,1.54471,1.54399,1.54452,550800000.0
2008-08-28 19:07:00,1.54484,1.54514,1.54467,1.54514,618700003.0
2008-08-28 19:08:00,1.54493,1.54509,1.54467,1.5448,504499999.0
2008-08-28 19:09:00,1.54469,1.54469,1.54412,1.54431,489900001.0
2008-08-28 19:10:00,1.54443,1.54526,1.54432,1.54526,517700001.0
2008-08-28 19:11:00,1.54547,1.54654,1.54547,1.5463,373900001.0
2008-08-28 19:12:00,1.54631,1.54631,1.54582,1.54619,480200001.0
2008-08-28 19:13:00,1.5461,1.54647,1.54582,1.54616,725500001.0
2008-08-28 19:14:00,1.54622,1.54693,1.546,1.54657,658400002.0
2008-08-28 19:15:00,1.54633,1.54688,1.54633,1.54639,428300000.0
2008-08-28 19:16:00,1.54622,1.54668,1.54589,1.54635,284100000.0
2008-08-28 19:17:00,1.54627,1.54634,1.54536,1.54555,453400002.0
2008-08-28 19:18:00,1.5455,1.54596,1.54519,1.54562,541900001.0
2008-08-28 19:19:00,1.54585,1.54622,1.54579,1.54587,323400000.0
2008-08-28 19:20:00,1.54593,1.54607,1.54522,1.54552,664700002.0
2008-08-28 19:21:00,1.54546,1.54552,1.54514,1.54519,371099999.0
2008-08-28 19:22:00,1.54516,1.54542,1.54512,1.54514,298700001.0
2008-08-28 19:23:00,1.54526,1.54557,1.54519,1.54533,405300002.0
2008-08-28 19:24:00,1.54527,1.54555,1.54527,1.54549,464500000.0
2008-08-28 19:25:00,1.54536,1.54574,1.54524,1.54569,704800003.0
2008-08-28 19:26:00,1.54574,1.54588,1.54559,1.54568,205300000.0
2008-08-28 19:27:00,1.54574,1.54598,1.54572,1.54598,259100000.0
2008-08-28 19:28:00,1.54598,1.54625,1.54588,1.54598,243500000.0
2008-08-28 19:29:00,1.54595,1.54603,1.54567,1.54591,404900000.0
2008-08-28 19:30:00,1.54587,1.54595,1.54574,1.54582,419600000.0
2008-08-28 19:31:00,1.54581,1.54593,1.54561,1.54562,635500001.0
2008-08-28 19:32:00,1.5457,1.54593,1.54568,1.5458,416200000.0
2008-08-28 19:33:00,1.5459,1.54592,1.54575,1.54589,324100000.0
2008-08-28 19:34:00,1.54585,1.54599,1.54569,1.54577,503600001.0
2008-08-28 19:35:00,1.54561,1.54595,1.54559,1.54569,401800000.0
2008-08-28 19:36:00,1.54563,1.54588,1.54528,1.54549,253100001.0
2008-08-28 19:37:00,1.54533,1.54556,1.54528,1.54534,301400000.0
2008-08-28 19:38:00,1.54536,1.54565,1.54518,1.54524,478300000.0
2008-08-28 19:39:00,1.54519,1.54536,1.54488,1.54499,280999999.0
2008-08-28 19:40:00,1.54499,1.54523,1.54491,1.54522,270500000.0
2008-08-28 19:41:00,1.54523,1.54531,1.54496,1.54496,177800000.0
2008-08-28 19:42:00,1.54486,1.54511,1.54471,1.54481,305900001.0
2008-08-28 19:43:00,1.54495,1.54527,1.54487,1.54516,243000000.0
2008-08-28 19:44:00,1.54524,1.54542,1.5452,1.54523,413600001.0
2008-08-28 19:45:00,1.54522,1.54532,1.5451,1.54524,86400000.0
2008-08-28 19:46:00,1.54557,1.54563,1.54542,1.54549,214100001.0
2008-08-28 19:47:00,1.54533,1.54574,1.54533,1.5455,357300000.0
2008-08-28 19:48:00,1.54535,1.54567,1.54535,1.54561,246100002.0
2008-08-28 19:49:00,1.5457,1.5457,1.5449,1.54511,454300000.0
2008-08-28 19:50:00,1.54507,1.54526,1.5449,1.54497,484600000.0
2008-08-28 19:51:00,1.54481,1.54502,1.5447,1.54495,400900000.0
2008-08-28 19:52:00,1.54479,1.54502,1.54474,1.54502,553600001.0
2008-08-28 19:53:00,1.54487,1.54505,1.54461,1.54505,633200000.0
2008-08-28 19:54:00,1.54495,1.54495,1.54454,1.54454,352700000.0
2008-08-28 19:55:00,1.54454,1.54454,1.54412,1.5443,400900000.0
2008-08-28 19:56:00,1.54435,1.54462,1.54424,1.54462,466900001.0
2008-08-28 19:57:00,1.54456,1.54466,1.54427,1.54462,233600000.0
2008-08-28 19:58:00,1.54444,1.5448,1.54437,1.54438,452600000.0
2008-08-28 19:59:00,1.54431,1.5446,1.5442,1.54425,313000000.0
2008-08-28 20:00:00,1.54436,1.54463,1.54422,1.54446,548000001.0
2008-08-28 20:01:00,1.54441,1.5446,1.54433,1.54445,655400004.0
2008-08-28 20:02:00,1.54452,1.5447,1.54434,1.54436,562500000.0
2008-08-28 20:03:00,1.54421,1.54427,1.54381,1.54402,692500000.0
2008-08-28 20:04:00,1.54394,1.54427,1.54392,1.54417,385900003.0
2008-08-28 20:05:00,1.54418,1.54446,1.54415,1.54423,369600001.0
2008-08-28 20:06:00,1.54449,1.54474,1.54434,1.54443,580800001.0
2008-08-28 20:07:00,1.54503,1.54509,1.54479,1.54508,452300001.0
2008-08-28 20:08:00,1.54518,1.54542,1.54486,1.54525,542700001.0
2008-08-28 20:09:00,1.54539,1.54567,1.54518,1.54548,647100001.0
2008-08-28 20:10:00,1.54557,1.54579,1.54538,1.54538,658200001.0
2008-08-28 20:11:00,1.54513,1.54525,1.5449,1.54506,739200000.0
2008-08-28 20:12:00,1.54503,1.54519,1.54476,1.54481,647900001.0
2008-08-28 20:13:00,1.5447,1.54489,1.54463,1.54469,402400001.0
2008-08-28 20:14:00,1.54475,1.54518,1.54465,1.54487,364900000.0
2008-08-28 20:15:00,1.54499,1.54537,1.54499,1.54518,436600001.0
2008-08-28 20:16:00,1.5454,1.54545,1.54512,1.54528,235300000.0
2008-08-28 20:17:00,1.54531,1.54534,1.545,1.54505,306000002.0
2008-08-28 20:18:00,1.54499,1.54515,1.54487,1.54493,545400000.0
2008-08-28 20:19:00,1.54501,1.54545,1.5449,1.54526,353400003.0
2008-08-28 20:20:00,1.54532,1.54534,1.54503,1.54533,460900001.0
2008-08-28 20:21:00,1.54519,1.54519,1.54488,1.54491,92300000.0
2008-08-28 20:22:00,1.54492,1.54502,1.54477,1.54495,195800001.0
2008-08-28 20:23:00,1.54502,1.54502,1.54478,1.54487,381500000.0
2008-08-28 20:24:00,1.54483,1.54496,1.5445,1.54463,225700000.0
2008-08-28 20:25:00,1.54461,1.54509,1.5445,1.54463,320600001.0
2008-08-28 20:26:00,1.54454,1.5447,1.5441,1.5441,328700002.0
2008-08-28 20:27:00,1.54401,1.54466,1.54389,1.54438,448900000.0
2008-08-28 20:28:00,1.54448,1.54464,1.54423,1.54434,237800000.0
2008-08-28 20:29:00,1.54434,1.54443,1.54406,1.5442,588699999.0
2008-08-28 20:30:00,1.54424,1.54505,1.54424,1.54475,166000000.0
2008-08-28 20:31:00,1.54487,1.54586,1.54487,1.54565,226600000.0
2008-08-28 20:32:00,1.54568,1.54568,1.54469,1.54469,144200001.0
2008-08-28 20:33:00,1.54454,1.54454,1.54426,1.54435,295000000.0
2008-08-28 20:34:00,1.54457,1.54479,1.54437,1.54474,343700002.0
2008-08-28 20:35:00,1.54468,1.54474,1.54455,1.54473,289600000.0
2008-08-28 20:36:00,1.54479,1.54495,1.54462,1.54475,466700000.0
2008-08-28 20:37:00,1.54477,1.5449,1.54464,1.54472,334200001.0
2008-08-28 20:38:00,1.54483,1.54502,1.54477,1.54487,342500001.0
2008-08-28 20:39:00,1.54488,1.54515,1.54481,1.54491,458600002.0
2008-08-28 20:40:00,1.54466,1.54483,1.54448,1.54455,317400001.0
2008-08-28 20:41:00,1.54465,1.54491,1.54457,1.5446,460100002.0
2008-08-28 20:42:00,1.54449,1.54475,1.54437,1.5447,218300000.0
2008-08-28 20:43:00,1.54474,1.54485,1.54456,1.5446,177500000.0
2008-08-28 20:44:00,1.54475,1.54506,1.54434,1.54452,265100000.0
2008-08-28 20:45:00,1.54455,1.54464,1.54426,1.54442,506900000.0
2008-08-28 20:46:00,1.54441,1.54484,1.54441,1.54477,256800001.0
2008-08-28 20:47:00,1.5447,1.54475,1.54453,1.54461,280000000.0
2008-08-28 20:48:00,1.5446,1.54471,1.54453,1.54455,315100000.0
2008-08-28 20:49:00,1.54458,1.5449,1.54458,1.54488,427100001.0
2008-08-28 20:50:00,1.54489,1.54508,1.54484,1.54486,208700000.0
2008-08-28 20:51:00,1.54505,1.54542,1.54505,1.54507,220400000.0
2008-08-28 20:52:00,1.54505,1.54517,1.54485,1.54498,200300000.0
2008-08-28 20:53:00,1.5451,1.5451,1.54485,1.54489,200400001.0
2008-08-28 20:54:00,1.54496,1.54535,1.54486,1.54504,139300000.0
2008-08-28 20:55:00,1.54502,1.54512,1.54486,1.54503,310100000.0
2008-08-28 20:56:00,1.54506,1.5452,1.54505,1.54505,118100000.0
2008-08-28 20:57:00,1.54505,1.54528,1.54499,1.5451,360300000.0
2008-08-28 20:58:00,1.54537,1.54585,1.54536,1.5456,302500000.0
2008-08-28 20:59:00,1.54556,1.54571,1.54548,1.54565,130300000.0
2008-08-28 21:00:00,1.54574,1.54574,1.54544,1.5455,315900001.0
2008-08-28 21:01:00,1.54552,1.5456,1.54533,1.54554,219600001.0
2008-08-28 21:02:00,1.54562,1.54571,1.54561,1.54569,78300000.0
2008-08-28 21:03:00,1.54556,1.54568,1.54537,1.54539,208900000.0
2008-08-28 21:04:00,1.54549,1.54569,1.5454,1.54558,316200000.0
2008-08-28 21:05:00,1.54565,1.54592,1.54553,1.54576,453100000.0
2008-08-28 21:06:00,1.5458,1.5461,1.5457,1.5457,233000001.0
2008-08-28 21:07:00,1.54576,1.54634,1.54576,1.54625,231100000.0
2008-08-28 21:08:00,1.54619,1.54639,1.54603,1.54606,256200000.0
2008-08-28 21:09:00,1.54604,1.5461,1.54592,1.54599,267400001.0
2008-08-28 21:10:00,1.54594,1.54616,1.54581,1.54587,263600000.0
2008-08-28 21:11:00,1.54587,1.54614,1.54583,1.54608,361900001.0
2008-08-28 21:12:00,1.5461,1.5462,1.54598,1.54615,243300001.0
2008-08-28 21:13:00,1.54621,1.54636,1.54611,1.54611,207100000.0
2008-08-28 21:14:00,1.54608,1.54608,1.54581,1.54591,264700000.0
2008-08-28 21:15:00,1.54603,1.54671,1.54598,1.54661,325100002.0
2008-08-28 21:16:00,1.54675,1.54685,1.54662,1.54672,150500000.0
2008-08-28 21:17:00,1.54685,1.54729,1.54682,1.54703,237400000.0
2008-08-28 21:18:00,1.54714,1.54728,1.54686,1.54699,131100000.0
2008-08-28 21:19:00,1.54698,1.54698,1.54669,1.54669,118200000.0
2008-08-28 21:20:00,1.54671,1.54685,1.54653,1.54676,36800000.0
2008-08-28 21:21:00,1.54679,1.54702,1.54655,1.54656,91400000.0
2008-08-28 21:22:00,1.54649,1.54649,1.54634,1.54637,195500000.0
2008-08-28 21:23:00,1.54619,1.54639,1.54619,1.54624,94100000.0
2008-08-28 21:24:00,1.54594,1.54617,1.54566,1.54575,138900000.0
2008-08-28 21:25:00,1.54578,1.54591,1.54547,1.5457,226800001.0
2008-08-28 21:26:00,1.54572,1.54592,1.54539,1.5454,263600000.0
2008-08-28 21:27:00,1.54522,1.54551,1.54519,1.54522,156800000.0
2008-08-28 21:28:00,1.54523,1.54541,1.54517,1.54538,137200000.0
2008-08-28 21:29:00,1.54549,1.54584,1.54549,1.54564,221600001.0
2008-08-28 21:30:00,1.5458,1.5458,1.54533,1.54539,99200000.0
2008-08-28 21:31:00,1.54531,1.54546,1.54493,1.54532,358300001.0
2008-08-28 21:32:00,1.54537,1.54553,1.54535,1.54553,359200000.0
2008-08-28 21:33:00,1.54561,1.54564,1.54537,1.54537,338300001.0
2008-08-28 21:34:00,1.54537,1.54564,1.54537,1.54547,256800001.0
2008-08-28 21:35:00,1.54554,1.54563,1.5451,1.54523,330500000.0
2008-08-28 21:36:00,1.54526,1.54534,1.54508,1.54514,260200000.0
2008-08-28 21:37:00,1.54518,1.54549,1.54503,1.54517,334199999.0
2008-08-28 21:38:00,1.54493,1.54507,1.54481,1.54504,201000000.0
2008-08-28 21:39:00,1.54494,1.54518,1.54494,1.54512,259700000.0
2008-08-28 21:40:00,1.54518,1.54523,1.54497,1.54497,172800000.0
2008-08-28 21:41:00,1.545,1.54524,1.54499,1.545,244700000.0
2008-08-28 21:42:00,1.54498,1.54502,1.54475,1.54486,169800000.0
2008-08-28 21:43:00,1.54503,1.5453,1.54502,1.54512,241099999.0
2008-08-28 21:44:00,1.54521,1.54542,1.54518,1.54539,168000000.0
2008-08-28 21:45:00,1.5454,1.54577,1.54539,1.54559,385700001.0
2008-08-28 21:46:00,1.54551,1.54564,1.54524,1.54551,310800000.0
2008-08-28 21:47:00,1.5454,1.54546,1.5452,1.54526,298900001.0
2008-08-28 21:48:00,1.54527,1.54554,1.54519,1.54542,424500001.0
2008-08-28 21:49:00,1.54543,1.54565,1.54519,1.54527,372500001.0
2008-08-28 21:50:00,1.54506,1.54529,1.54476,1.54498,389300001.0
2008-08-28 21:51:00,1.54527,1.54553,1.54511,1.54533,564300003.0
2008-08-28 21:52:00,1.54534,1.5454,1.54509,1.5454,333100001.0
2008-08-28 21:53:00,1.54548,1.54557,1.5452,1.54528,76700000.0
2008-08-28 21:54:00,1.5455,1.54587,1.5455,1.54577,404400000.0
2008-08-28 21:55:00,1.54575,1.54575,1.54556,1.54568,135000000.0
2008-08-28 21:56:00,1.54544,1.54553,1.54524,1.54529,312400000.0
2008-08-28 21:57:00,1.54537,1.54562,1.54537,1.54553,224000000.0
2008-08-28 21:58:00,1.54551,1.5456,1.54531,1.54531,144300000.0
2008-08-28 21:59:00,1.54532,1.54532,1.54512,1.54516,286300000.0
2008-08-28 22:00:00,1.54519,1.54557,1.54518,1.54557,84800000.0
2008-08-28 22:01:00,1.54563,1.54575,1.54541,1.54559,126200001.0
2008-08-28 22:02:00,1.54561,1.54574,1.54547,1.54547,167300000.0
2008-08-28 22:03:00,1.54548,1.5459,1.54544,1.54573,164400001.0
2008-08-28 22:04:00,1.54537,1.54537,1.54473,1.54506,198000001.0
2008-08-28 22:05:00,1.54519,1.54543,1.54491,1.54517,243200000.0
2008-08-28 22:06:00,1.54532,1.54556,1.54524,1.54533,95300000.0
2008-08-28 22:07:00,1.54526,1.54536,1.54494,1.54506,167400000.0
2008-08-28 22:08:00,1.54519,1.54528,1.54497,1.54512,171900000.0
2008-08-28 22:09:00,1.54517,1.54558,1.54506,1.54528,310800000.0
2008-08-28 22:10:00,1.54529,1.54562,1.54514,1.54552,156900000.0
2008-08-28 22:11:00,1.54553,1.54567,1.54535,1.54539,271900001.0
2008-08-28 22:12:00,1.5455,1.54568,1.54525,1.54568,218200000.0
2008-08-28 22:13:00,1.54565,1.54617,1.54559,1.54602,175500001.0
2008-08-28 22:14:00,1.54603,1.54612,1.54541,1.54541,143100000.0
2008-08-28 22:15:00,1.54529,1.54552,1.54526,1.54538,106800000.0
2008-08-28 22:16:00,1.54543,1.54555,1.54541,1.54541,102300000.0
2008-08-28 22:17:00,1.54526,1.54573,1.54526,1.54569,204800000.0
2008-08-28 22:18:00,1.54586,1.54586,1.5454,1.5456,106800001.0
2008-08-28 22:19:00,1.54557,1.54568,1.54531,1.54562,187400000.0
2008-08-28 22:20:00,1.54555,1.54564,1.54533,1.54539,161200000.0
2008-08-28 22:21:00,1.54544,1.5455,1.54523,1.54526,142300000.0
2008-08-28 22:22:00,1.54521,1.54544,1.54521,1.54531,170800000.0
2008-08-28 22:23:00,1.54528,1.54551,1.54521,1.54521,206500000.0
2008-08-28 22:24:00,1.54534,1.54556,1.54517,1.54528,243700000.0
2008-08-28 22:25:00,1.54534,1.54571,1.54526,1.54549,225500000.0
2008-08-28 22:26:00,1.54555,1.54574,1.54548,1.54567,195000000.0
2008-08-28 22:27:00,1.5456,1.54587,1.5456,1.54575,127100000.0
2008-08-28 22:28:00,1.54585,1.54609,1.54574,1.54577,69200000.0
2008-08-28 22:29:00,1.54596,1.54596,1.5456,1.54561,219100001.0
2008-08-28 22:30:00,1.54561,1.54578,1.5454,1.54571,259900001.0
2008-08-28 22:31:00,1.54572,1.54582,1.5454,1.54575,203800000.0
2008-08-28 22:32:00,1.54586,1.5461,1.54551,1.54581,223100002.0
2008-08-28 22:33:00,1.5457,1.54604,1.5457,1.54584,109100001.0
2008-08-28 22:34:00,1.54582,1.54642,1.54581,1.54589,271800000.0
2008-08-28 22:35:00,1.54596,1.546,1.54578,1.54578,143900000.0
2008-08-28 22:36:00,1.54588,1.54612,1.54588,1.54597,145900001.0
2008-08-28 22:37:00,1.54623,1.54647,1.54623,1.54642,203800000.0
2008-08-28 22:38:00,1.54641,1.54664,1.54618,1.5462,323800000.0
2008-08-28 22:39:00,1.54628,1.54658,1.54628,1.54644,354299999.0
2008-08-28 22:40:00,1.54654,1.54681,1.54634,1.54638,288800001.0
2008-08-28 22:41:00,1.5465,1.54678,1.5464,1.54678,231800002.0
2008-08-28 22:42:00,1.54676,1.54676,1.54607,1.54607,149900000.0
2008-08-28 22:43:00,1.54596,1.54607,1.54561,1.54598,196300000.0
2008-08-28 22:44:00,1.54611,1.54678,1.54602,1.54678,187500000.0
2008-08-28 22:45:00,1.54687,1.54687,1.54616,1.54647,214900000.0
2008-08-28 22:46:00,1.54636,1.54658,1.54628,1.54631,125400000.0
2008-08-28 22:47:00,1.54622,1.54645,1.54621,1.54645,127100000.0
2008-08-28 22:48:00,1.54641,1.54696,1.54641,1.54692,123500000.0
2008-08-28 22:49:00,1.5469,1.54726,1.5469,1.54694,217200001.0
2008-08-28 22:50:00,1.5469,1.5472,1.54685,1.54688,215500000.0
2008-08-28 22:51:00,1.54687,1.54729,1.54687,1.54706,289300000.0
2008-08-28 22:52:00,1.54718,1.54741,1.54703,1.54712,323400001.0
2008-08-28 22:53:00,1.5472,1.5472,1.54696,1.54716,141500000.0
2008-08-28 22:54:00,1.5472,1.54744,1.5472,1.5472,165300000.0
2008-08-28 22:55:00,1.54718,1.54734,1.54713,1.54714,193100000.0
2008-08-28 22:56:00,1.54704,1.54717,1.54667,1.5467,200900000.0
2008-08-28 22:57:00,1.54663,1.54678,1.54643,1.54643,275100001.0
2008-08-28 22:58:00,1.54628,1.54628,1.5457,1.54571,80200000.0
2008-08-28 22:59:00,1.54559,1.54573,1.54549,1.54551,183100001.0
2008-08-28 23:00:00,1.54452,1.54489,1.54451,1.54451,143600000.0
2008-08-28 23:01:00,1.54468,1.54487,1.54468,1.54471,32800000.0
2008-08-28 23:02:00,1.5447,1.54525,1.54469,1.54474,28600000.0
2008-08-28 23:03:00,1.54459,1.54476,1.54459,1.54476,40700000.0
2008-08-28 23:04:00,1.54488,1.545,1.5445,1.545,28600000.0
2008-08-28 23:05:00,1.54462,1.54472,1.54455,1.54468,28300000.0
2008-08-28 23:06:00,1.54473,1.54498,1.54463,1.54473,40600000.0
2008-08-28 23:07:00,1.54464,1.54472,1.54416,1.54434,49600000.0
2008-08-28 23:08:00,1.5443,1.54438,1.54415,1.54438,33000000.0
2008-08-28 23:09:00,1.54445,1.54493,1.5439,1.5439,42000000.0
2008-08-28 23:10:00,1.54377,1.54432,1.54368,1.54406,69000000.0
2008-08-28 23:11:00,1.54419,1.54443,1.54413,1.54413,55600000.0
2008-08-28 23:12:00,1.54417,1.54424,1.54382,1.54383,116100002.0
2008-08-28 23:13:00,1.54402,1.54441,1.54402,1.54441,45000000.0
2008-08-28 23:14:00,1.54432,1.54496,1.54432,1.54496,37800000.0
2008-08-28 23:15:00,1.54491,1.54491,1.54423,1.54423,31500000.0
2008-08-28 23:16:00,1.54427,1.54447,1.54427,1.54447,50600000.0
2008-08-28 23:17:00,1.54455,1.5447,1.54449,1.54451,71100000.0
2008-08-28 23:18:00,1.54467,1.54477,1.54443,1.5445,42000000.0
2008-08-28 23:19:00,1.54408,1.54408,1.54353,1.54383,30600000.0
2008-08-28 23:20:00,1.54304,1.54305,1.54245,1.54245,51400000.0
2008-08-28 23:21:00,1.5425,1.54264,1.54247,1.54264,34000000.0
2008-08-28 23:22:00,1.54279,1.54371,1.54279,1.54371,131400000.0
2008-08-28 23:23:00,1.5441,1.54474,1.54378,1.54439,172700000.0
2008-08-28 23:24:00,1.54435,1.54443,1.54415,1.54431,43200000.0
2008-08-28 23:25:00,1.54443,1.54443,1.54424,1.54433,45600000.0
2008-08-28 23:26:00,1.54422,1.54431,1.54422,1.54427,14000000.0
2008-08-28 23:27:00,1.54465,1.54466,1.54456,1.54466,23600000.0
2008-08-28 23:28:00,1.5444,1.5444,1.54402,1.54402,33600000.0
2008-08-28 23:29:00,1.54441,1.54469,1.54423,1.54423,93800000.0
2008-08-28 23:30:00,1.54445,1.54452,1.54399,1.54402,76800000.0
2008-08-28 23:31:00,1.54414,1.54434,1.54413,1.54434,60100000.0
2008-08-28 23:32:00,1.54417,1.54417,1.544,1.544,100100000.0
2008-08-28 23:33:00,1.54427,1.54442,1.54422,1.54442,122400000.0
2008-08-28 23:34:00,1.54455,1.54483,1.54419,1.54428,247500000.0
2008-08-28 23:35:00,1.54433,1.54442,1.54423,1.54441,158800000.0
2008-08-28 23:36:00,1.54449,1.54464,1.54449,1.54457,42700000.0
2008-08-28 23:37:00,1.54473,1.54473,1.54465,1.54468,14000000.0
2008-08-28 23:38:00,1.5446,1.54474,1.54455,1.5446,44000000.0
2008-08-28 23:39:00,1.54457,1.54487,1.54456,1.54461,138300000.0
2008-08-28 23:40:00,1.54473,1.5449,1.54472,1.54472,61000000.0
2008-08-28 23:41:00,1.54476,1.54497,1.54469,1.54472,84800000.0
2008-08-28 23:42:00,1.54467,1.54467,1.54444,1.54449,57100000.0
2008-08-28 23:43:00,1.54458,1.54511,1.54458,1.54511,104400001.0
2008-08-28 23:44:00,1.54524,1.54537,1.54507,1.54521,94200001.0
2008-08-28 23:45:00,1.54513,1.54513,1.54486,1.54489,82700000.0
2008-08-28 23:46:00,1.5449,1.54504,1.54481,1.54482,78000000.0
2008-08-28 23:47:00,1.54488,1.54499,1.54479,1.54499,84200001.0
2008-08-28 23:48:00,1.54531,1.54561,1.54513,1.54513,74800001.0
2008-08-28 23:49:00,1.54514,1.54526,1.54495,1.54526,110700000.0
2008-08-28 23:50:00,1.54528,1.54536,1.54507,1.54536,28200000.0
2008-08-28 23:51:00,1.54533,1.54533,1.54492,1.54499,50600000.0
2008-08-28 23:52:00,1.54503,1.54534,1.54503,1.54528,148200000.0
2008-08-28 23:53:00,1.54531,1.5455,1.54495,1.54495,106900000.0
2008-08-28 23:54:00,1.54531,1.54531,1.54463,1.54475,207800000.0
2008-08-28 23:55:00,1.54486,1.54491,1.54476,1.54479,155900000.0
2008-08-28 23:56:00,1.54482,1.54517,1.54482,1.54495,89000000.0
2008-08-28 23:57:00,1.54486,1.54517,1.54483,1.54483,104500000.0
2008-08-28 23:58:00,1.54462,1.54462,1.54417,1.54432,145000001.0
2008-08-28 23:59:00,1.54422,1.54435,1.54397,1.54427,73200000.0
2008-08-29 00:00:00,1.54435,1.54465,1.54426,1.54436,155500000.0
2008-08-29 00:01:00,1.54406,1.54487,1.54389,1.54412,217900000.0
2008-08-29 00:02:00,1.54416,1.54447,1.54414,1.5444,185800002.0
2008-08-29 00:03:00,1.54449,1.54469,1.54442,1.54451,241100002.0
2008-08-29 00:04:00,1.54452,1.54466,1.54445,1.54458,147700001.0
2008-08-29 00:05:00,1.54503,1.54517,1.54503,1.54507,31800000.0
2008-08-29 00:06:00,1.54503,1.5451,1.54484,1.54493,57800000.0
2008-08-29 00:07:00,1.54494,1.54519,1.54491,1.545,87500000.0
2008-08-29 00:08:00,1.54479,1.54485,1.54474,1.54474,42100000.0
2008-08-29 00:09:00,1.54452,1.54479,1.54447,1.54473,125600001.0
2008-08-29 00:10:00,1.54455,1.54466,1.54432,1.54466,80900000.0
2008-08-29 00:11:00,1.54468,1.54489,1.54456,1.54456,49000000.0
2008-08-29 00:12:00,1.54419,1.54419,1.54398,1.54398,27800000.0
2008-08-29 00:13:00,1.54413,1.5443,1.54413,1.5443,43800000.0
2008-08-29 00:14:00,1.54451,1.54451,1.54426,1.54428,45600000.0
2008-08-29 00:15:00,1.54443,1.54459,1.54439,1.54454,19600000.0
2008-08-29 00:16:00,1.54454,1.5447,1.54454,1.54454,29400000.0
2008-08-29 00:17:00,1.54451,1.54465,1.54447,1.54447,116300000.0
2008-08-29 00:18:00,1.54453,1.54459,1.54426,1.54445,87100000.0
2008-08-29 00:19:00,1.54449,1.54449,1.5439,1.54391,132900000.0
2008-08-29 00:20:00,1.54399,1.54469,1.54399,1.54469,64800001.0
2008-08-29 00:21:00,1.54466,1.54482,1.54455,1.54457,33000000.0
2008-08-29 00:22:00,1.54496,1.54534,1.54484,1.54534,22200000.0
2008-08-29 00:23:00,1.54548,1.54561,1.54516,1.54534,47400000.0
2008-08-29 00:24:00,1.54541,1.54544,1.54526,1.54536,81200000.0
2008-08-29 00:25:00,1.54547,1.54559,1.5451,1.54511,24200000.0
2008-08-29 00:26:00,1.54518,1.54533,1.54518,1.54526,32600000.0
2008-08-29 00:27:00,1.5452,1.54555,1.54513,1.54555,54700000.0
2008-08-29 00:28:00,1.54566,1.54566,1.54518,1.54518,53000000.0
2008-08-29 00:29:00,1.54508,1.54508,1.54486,1.54499,68500000.0
2008-08-29 00:30:00,1.54504,1.54529,1.54504,1.54529,43200000.0
2008-08-29 00:31:00,1.54555,1.54555,1.54517,1.54529,61100000.0
2008-08-29 00:32:00,1.54523,1.54554,1.54523,1.54554,97800000.0
2008-08-29 00:33:00,1.54554,1.54566,1.54542,1.54542,152700000.0
2008-08-29 00:34:00,1.54539,1.54582,1.54528,1.54582,26400000.0
2008-08-29 00:35:00,1.54557,1.54569,1.54556,1.54565,50400000.0
2008-08-29 00:36:00,1.54564,1.54569,1.54549,1.54549,48200000.0
2008-08-29 00:37:00,1.5455,1.5455,1.54527,1.54534,63400000.0
2008-08-29 00:38:00,1.5453,1.5453,1.54524,1.54528,26400000.0
2008-08-29 00:39:00,1.54561,1.54562,1.54517,1.54517,61900000.0
2008-08-29 00:40:00,1.54547,1.54586,1.54534,1.54576,45000000.0
2008-08-29 00:41:00,1.54575,1.54582,1.54551,1.54553,18200000.0
2008-08-29 00:42:00,1.54582,1.54582,1.54525,1.54565,53100000.0
2008-08-29 00:43:00,1.54577,1.54579,1.54541,1.54541,17000000.0
2008-08-29 00:44:00,1.54565,1.54573,1.54531,1.54531,34900000.0
2008-08-29 00:45:00,1.54571,1.54591,1.54542,1.54572,44400000.0
2008-08-29 00:46:00,1.54607,1.5461,1.54562,1.54574,36800000.0
2008-08-29 00:47:00,1.54623,1.5465,1.54585,1.54585,77100000.0
2008-08-29 00:48:00,1.54599,1.54604,1.54597,1.54599,26800000.0
2008-08-29 00:49:00,1.54651,1.5466,1.54623,1.54623,21000000.0
2008-08-29 00:50:00,1.54654,1.54662,1.54619,1.54633,29600000.0
2008-08-29 00:51:00,1.54599,1.54642,1.54589,1.54642,46400000.0
2008-08-29 00:52:00,1.54663,1.54668,1.54625,1.54632,113700000.0
2008-08-29 00:53:00,1.5462,1.5462,1.54602,1.54608,66900000.0
2008-08-29 00:54:00,1.54587,1.54587,1.54546,1.54546,52400000.0
2008-08-29 00:55:00,1.54559,1.54572,1.54525,1.54532,52000000.0
2008-08-29 00:56:00,1.54526,1.54526,1.54513,1.54514,63100000.0
2008-08-29 00:57:00,1.54526,1.54526,1.54512,1.54515,45000000.0
2008-08-29 00:58:00,1.54518,1.54534,1.54518,1.54533,47600000.0
2008-08-29 00:59:00,1.54542,1.54542,1.54513,1.54513,115400001.0
2008-08-29 01:00:00,1.54488,1.54495,1.54478,1.54478,69300000.0
2008-08-29 01:01:00,1.54504,1.54517,1.54504,1.54507,70300000.0
2008-08-29 01:02:00,1.545,1.54525,1.54494,1.54525,34000000.0
2008-08-29 01:03:00,1.54534,1.54547,1.54532,1.54532,47300000.0
2008-08-29 01:04:00,1.54561,1.54561,1.54513,1.54535,33600000.0
2008-08-29 01:05:00,1.54489,1.54551,1.54482,1.54482,38800000.0
2008-08-29 01:06:00,1.5448,1.54521,1.54475,1.54521,33400000.0
2008-08-29 01:07:00,1.54508,1.54525,1.54508,1.54525,55200000.0
2008-08-29 01:08:00,1.5453,1.54552,1.54518,1.54531,63600000.0
2008-08-29 01:09:00,1.54571,1.54571,1.54519,1.5455,84900000.0
2008-08-29 01:10:00,1.54531,1.54575,1.54527,1.54561,55400000.0
2008-08-29 01:11:00,1.54567,1.54588,1.5456,1.54578,120200001.0
2008-08-29 01:12:00,1.54564,1.54564,1.54491,1.54503,192400000.0
2008-08-29 01:13:00,1.54491,1.54501,1.54462,1.54465,138700001.0
2008-08-29 01:14:00,1.54468,1.54481,1.54457,1.5446,68800002.0
2008-08-29 01:15:00,1.54478,1.54518,1.54468,1.54503,84200000.0
2008-08-29 01:16:00,1.54505,1.54505,1.5448,1.5449,44400000.0
2008-08-29 01:17:00,1.545,1.54517,1.545,1.54517,30200000.0
2008-08-29 01:18:00,1.54523,1.54543,1.54504,1.54504,33200000.0
2008-08-29 01:19:00,1.54515,1.54538,1.5451,1.54518,71600000.0
2008-08-29 01:20:00,1.54479,1.54482,1.5446,1.54482,34400000.0
2008-08-29 01:21:00,1.54492,1.54513,1.54492,1.54503,48000001.0
2008-08-29 01:22:00,1.54488,1.54494,1.54468,1.54476,88000000.0
2008-08-29 01:23:00,1.54487,1.54546,1.54446,1.54546,148800000.0
2008-08-29 01:24:00,1.54557,1.54561,1.54517,1.54558,90700000.0
2008-08-29 01:25:00,1.54584,1.54609,1.54528,1.54528,79200000.0
2008-08-29 01:26:00,1.54526,1.54536,1.54519,1.54526,172800000.0
2008-08-29 01:27:00,1.54529,1.54555,1.54529,1.54551,120900001.0
2008-08-29 01:28:00,1.54548,1.54563,1.54542,1.54545,52700000.0
2008-08-29 01:29:00,1.54544,1.5457,1.54531,1.54557,28600000.0
2008-08-29 01:30:00,1.54564,1.54581,1.54547,1.54581,55000001.0
2008-08-29 01:31:00,1.54579,1.54593,1.54575,1.54577,28400000.0
2008-08-29 01:32:00,1.54574,1.54591,1.54574,1.54577,43800000.0
2008-08-29 01:33:00,1.5457,1.5457,1.54503,1.54513,128100000.0
2008-08-29 01:34:00,1.5452,1.5452,1.54483,1.54483,111400000.0
2008-08-29 01:35:00,1.54492,1.54511,1.54468,1.54511,31200000.0
2008-08-29 01:36:00,1.54509,1.54517,1.54509,1.54513,38600000.0
2008-08-29 01:37:00,1.54469,1.54471,1.54461,1.54471,26400000.0
2008-08-29 01:38:00,1.54487,1.54502,1.54487,1.54502,37400001.0
2008-08-29 01:39:00,1.54526,1.54548,1.54526,1.54544,17400000.0
2008-08-29 01:40:00,1.54536,1.54536,1.54532,1.54533,16200000.0
2008-08-29 01:41:00,1.54551,1.5458,1.54513,1.54559,38600000.0
2008-08-29 01:42:00,1.54554,1.54588,1.54525,1.54544,220100000.0
2008-08-29 01:43:00,1.5455,1.54592,1.54536,1.54559,180200001.0
2008-08-29 01:44:00,1.54597,1.54651,1.54597,1.54651,205800000.0
2008-08-29 01:45:00,1.54653,1.54675,1.54632,1.54661,155600001.0
2008-08-29 01:46:00,1.546,1.54618,1.54592,1.54618,37400000.0
2008-08-29 01:47:00,1.54617,1.54617,1.54594,1.54594,55400000.0
2008-08-29 01:48:00,1.54587,1.54587,1.54563,1.54563,36000000.0
2008-08-29 01:49:00,1.54572,1.54595,1.54572,1.5459,128000000.0
2008-08-29 01:50:00,1.54572,1.5458,1.54536,1.5458,163800000.0
2008-08-29 01:51:00,1.54567,1.54568,1.54558,1.54558,53100000.0
2008-08-29 01:52:00,1.5455,1.54561,1.5452,1.54558,253900001.0
2008-08-29 01:53:00,1.5455,1.5455,1.54494,1.54494,85600000.0
2008-08-29 01:54:00,1.54491,1.54505,1.5449,1.54505,80500001.0
2008-08-29 01:55:00,1.54554,1.54565,1.5455,1.5455,68200000.0
2008-08-29 01:56:00,1.54551,1.54575,1.54551,1.54561,70600000.0
2008-08-29 01:57:00,1.54546,1.54546,1.54498,1.54502,90800000.0
2008-08-29 01:58:00,1.54508,1.54524,1.54503,1.54524,33200000.0
2008-08-29 01:59:00,1.54524,1.54524,1.54512,1.54516,49600000.0
2008-08-29 02:00:00,1.5455,1.54551,1.54534,1.54534,30600000.0
2008-08-29 02:01:00,1.54496,1.54523,1.54496,1.54522,31600000.0
2008-08-29 02:02:00,1.54534,1.54564,1.54534,1.54541,30800000.0
2008-08-29 02:03:00,1.54546,1.54546,1.54522,1.54532,44400000.0
2008-08-29 02:04:00,1.54534,1.54556,1.54534,1.5455,25800000.0
2008-08-29 02:05:00,1.54565,1.5457,1.54553,1.54553,32400000.0
2008-08-29 02:06:00,1.54547,1.54557,1.54544,1.54555,47600000.0
2008-08-29 02:07:00,1.54542,1.54567,1.54542,1.54567,39700000.0
2008-08-29 02:08:00,1.54549,1.54557,1.54547,1.54553,43700000.0
2008-08-29 02:09:00,1.54556,1.54569,1.54505,1.54537,33600000.0
2008-08-29 02:10:00,1.54537,1.54548,1.54492,1.54533,22000000.0
2008-08-29 02:11:00,1.5449,1.54565,1.5449,1.54565,31000000.0
2008-08-29 02:12:00,1.54552,1.5458,1.54549,1.54567,31600000.0
2008-08-29 02:13:00,1.54558,1.54569,1.54545,1.54547,39600000.0
2008-08-29 02:14:00,1.54539,1.54543,1.54532,1.54541,26000000.0
2008-08-29 02:15:00,1.54545,1.5455,1.54517,1.5455,26300000.0
2008-08-29 02:16:00,1.54559,1.54559,1.54525,1.54531,18800000.0
2008-08-29 02:17:00,1.54552,1.54592,1.54547,1.54592,27600000.0
2008-08-29 02:18:00,1.54581,1.54591,1.5454,1.54545,44800000.0
2008-08-29 02:19:00,1.54554,1.54554,1.54534,1.54544,40300000.0
2008-08-29 02:20:00,1.54546,1.54558,1.54537,1.54558,49800000.0
2008-08-29 02:21:00,1.54534,1.54568,1.54534,1.54568,32500000.0
2008-08-29 02:22:00,1.54562,1.54566,1.54515,1.5454,52200000.0
2008-08-29 02:23:00,1.54524,1.54535,1.54504,1.54504,28200000.0
2008-08-29 02:24:00,1.5447,1.54491,1.54456,1.54478,38100000.0
2008-08-29 02:25:00,1.54502,1.54503,1.54453,1.54496,49600000.0
2008-08-29 02:26:00,1.54478,1.54495,1.54478,1.54495,20800000.0
2008-08-29 02:27:00,1.54482,1.54497,1.54467,1.54477,27700000.0
2008-08-29 02:28:00,1.54501,1.54501,1.54474,1.54474,21600000.0
2008-08-29 02:29:00,1.54491,1.54507,1.54462,1.54493,52200000.0
2008-08-29 02:30:00,1.54499,1.54499,1.54465,1.54491,14800000.0
2008-08-29 02:31:00,1.54489,1.54489,1.54413,1.5444,58899999.0
2008-08-29 02:32:00,1.54437,1.5445,1.54428,1.54438,44500000.0
2008-08-29 02:33:00,1.54435,1.54453,1.54424,1.54448,38700000.0
2008-08-29 02:34:00,1.54473,1.54495,1.54444,1.54464,38600000.0
2008-08-29 02:35:00,1.54467,1.54467,1.54446,1.54446,47000000.0
2008-08-29 02:36:00,1.54418,1.54465,1.54418,1.54465,33000000.0
2008-08-29 02:37:00,1.54464,1.5448,1.54442,1.54453,31200000.0
2008-08-29 02:38:00,1.54448,1.54463,1.54433,1.54433,49000001.0
2008-08-29 02:39:00,1.54464,1.54512,1.54442,1.54512,27000000.0
2008-08-29 02:40:00,1.54522,1.54551,1.54522,1.5454,35600000.0
2008-08-29 02:41:00,1.54565,1.54591,1.54531,1.54591,17600000.0
2008-08-29 02:42:00,1.54592,1.54592,1.54577,1.5459,46600000.0
2008-08-29 02:43:00,1.5458,1.5463,1.5458,1.54625,47000000.0
2008-08-29 02:44:00,1.54612,1.54612,1.54524,1.5454,45300000.0
2008-08-29 02:45:00,1.5453,1.54538,1.5451,1.54524,21000000.0
2008-08-29 02:46:00,1.54534,1.54559,1.54521,1.54521,24800000.0
2008-08-29 02:47:00,1.54539,1.54556,1.54494,1.54509,30500000.0
2008-08-29 02:48:00,1.54536,1.54536,1.54509,1.54509,22200000.0
2008-08-29 02:49:00,1.545,1.54522,1.54486,1.54512,28200000.0
2008-08-29 02:50:00,1.54516,1.54548,1.54496,1.54548,18600000.0
2008-08-29 02:51:00,1.54534,1.54587,1.54534,1.5457,21800000.0
2008-08-29 02:52:00,1.54578,1.54618,1.54578,1.54618,52000000.0
2008-08-29 02:53:00,1.54591,1.54591,1.5451,1.54558,40400000.0
2008-08-29 02:54:00,1.54553,1.54594,1.54553,1.54575,27200000.0
2008-08-29 02:55:00,1.54562,1.54562,1.54528,1.54528,25600000.0
2008-08-29 02:56:00,1.54579,1.54599,1.54563,1.54599,48000000.0
2008-08-29 02:57:00,1.54552,1.54596,1.54552,1.54571,53500000.0
2008-08-29 02:58:00,1.54547,1.54564,1.5454,1.54554,33000000.0
2008-08-29 02:59:00,1.54552,1.54575,1.54552,1.54567,41000001.0
2008-08-29 03:00:00,1.54583,1.54589,1.54557,1.54589,35400000.0
2008-08-29 03:01:00,1.54573,1.54592,1.54561,1.5457,30600000.0
2008-08-29 03:02:00,1.54552,1.54598,1.5454,1.54598,42400000.0
2008-08-29 03:03:00,1.54591,1.54612,1.54584,1.54603,55000001.0
2008-08-29 03:04:00,1.54592,1.54625,1.54576,1.54576,17400000.0
2008-08-29 03:05:00,1.5461,1.5461,1.5455,1.5455,21800000.0
2008-08-29 03:06:00,1.5457,1.54574,1.54537,1.54537,46200000.0
2008-08-29 03:07:00,1.5456,1.54561,1.54539,1.54539,39400001.0
2008-08-29 03:08:00,1.54555,1.54569,1.54545,1.5455,55200000.0
2008-08-29 03:09:00,1.5457,1.54573,1.54532,1.5455,24600000.0
2008-08-29 03:10:00,1.54575,1.54575,1.54541,1.5456,62700000.0
2008-08-29 03:11:00,1.54561,1.54602,1.54546,1.54546,25800000.0
2008-08-29 03:12:00,1.54585,1.54615,1.54585,1.54605,17800000.0
2008-08-29 03:13:00,1.54618,1.54627,1.54598,1.546,20400000.0
2008-08-29 03:14:00,1.54593,1.54608,1.54591,1.54608,44100000.0
2008-08-29 03:15:00,1.54621,1.54636,1.54609,1.54636,28800000.0
2008-08-29 03:16:00,1.54637,1.54637,1.54579,1.54612,29300000.0
2008-08-29 03:17:00,1.54626,1.54635,1.54616,1.54616,24300000.0
2008-08-29 03:18:00,1.54627,1.54649,1.54608,1.54649,30800000.0
2008-08-29 03:19:00,1.54621,1.5464,1.54616,1.54622,37600000.0
2008-08-29 03:20:00,1.54629,1.54663,1.5462,1.54629,81500001.0
2008-08-29 03:21:00,1.54639,1.54673,1.54639,1.54658,35600000.0
2008-08-29 03:22:00,1.54673,1.54673,1.54659,1.54666,27300000.0
2008-08-29 03:23:00,1.54656,1.54664,1.54653,1.5466,32200000.0
2008-08-29 03:24:00,1.5468,1.547,1.54663,1.547,52200000.0
2008-08-29 03:25:00,1.54701,1.54718,1.54682,1.54701,40800000.0
2008-08-29 03:26:00,1.54676,1.54712,1.54669,1.54712,26200000.0
2008-08-29 03:27:00,1.54691,1.54744,1.54681,1.54681,32800000.0
2008-08-29 03:28:00,1.54696,1.54703,1.54695,1.54696,30800000.0
2008-08-29 03:29:00,1.54709,1.54739,1.54681,1.54681,30400000.0
2008-08-29 03:30:00,1.54699,1.54711,1.54676,1.54693,37400000.0
2008-08-29 03:31:00,1.54704,1.5474,1.54704,1.54734,43600000.0
2008-08-29 03:32:00,1.54724,1.54728,1.54718,1.54726,30800000.0
2008-08-29 03:33:00,1.54749,1.54791,1.54749,1.54791,27700000.0
2008-08-29 03:34:00,1.54771,1.54784,1.54754,1.54773,38200000.0
2008-08-29 03:35:00,1.54787,1.54787,1.5477,1.5477,43900000.0
2008-08-29 03:36:00,1.54751,1.54758,1.54688,1.5474,61100000.0
2008-08-29 03:37:00,1.54745,1.54766,1.54745,1.54766,36700000.0
2008-08-29 03:38:00,1.54779,1.54779,1.54678,1.54694,37000000.0
2008-08-29 03:39:00,1.54649,1.54725,1.54649,1.54725,51800000.0
2008-08-29 03:40:00,1.54702,1.54702,1.54663,1.5469,35200000.0
2008-08-29 03:41:00,1.54681,1.54742,1.54681,1.54737,80999998.0
2008-08-29 03:42:00,1.54705,1.54723,1.54705,1.54713,29000000.0
2008-08-29 03:43:00,1.54718,1.54721,1.54703,1.54721,41000000.0
2008-08-29 03:44:00,1.5469,1.54706,1.54688,1.54688,23200000.0
2008-08-29 03:45:00,1.54709,1.54709,1.54678,1.54686,35400000.0
2008-08-29 03:46:00,1.5469,1.5469,1.54623,1.5466,32600000.0
2008-08-29 03:47:00,1.54643,1.5468,1.54641,1.5468,15600000.0
2008-08-29 03:48:00,1.54654,1.54681,1.54654,1.54675,33800000.0
2008-08-29 03:49:00,1.54663,1.54668,1.54651,1.54662,52899999.0
2008-08-29 03:50:00,1.54657,1.54684,1.54651,1.54669,39900000.0
2008-08-29 03:51:00,1.54701,1.54708,1.54688,1.54708,34400000.0
2008-08-29 03:52:00,1.54712,1.54756,1.5471,1.54756,21200000.0
2008-08-29 03:53:00,1.54749,1.54754,1.54711,1.54711,38800000.0
2008-08-29 03:54:00,1.54708,1.54724,1.54696,1.54712,33700000.0
2008-08-29 03:55:00,1.54692,1.5474,1.54692,1.5474,18200000.0
2008-08-29 03:56:00,1.54754,1.54754,1.54719,1.54736,15000000.0
2008-08-29 03:57:00,1.54737,1.54737,1.54664,1.5471,52900000.0
2008-08-29 03:58:00,1.5471,1.54741,1.54707,1.54723,47800001.0
2008-08-29 03:59:00,1.54757,1.54769,1.54719,1.54719,30000000.0
2008-08-29 04:00:00,1.54704,1.54713,1.54687,1.54707,44100000.0
2008-08-29 04:01:00,1.54717,1.54761,1.54717,1.54761,36200000.0
2008-08-29 04:02:00,1.54768,1.54835,1.54764,1.54798,43500000.0
2008-08-29 04:03:00,1.54794,1.54813,1.54779,1.54806,36400000.0
2008-08-29 04:04:00,1.54804,1.54804,1.54726,1.54726,34200000.0
2008-08-29 04:05:00,1.54689,1.54754,1.54689,1.54742,46100000.0
2008-08-29 04:06:00,1.54734,1.54763,1.54719,1.54763,41000000.0
2008-08-29 04:07:00,1.54739,1.54739,1.54702,1.5473,35400000.0
2008-08-29 04:08:00,1.54733,1.54743,1.54717,1.54733,52500000.0
2008-08-29 04:09:00,1.54713,1.54727,1.54684,1.5472,26200000.0
2008-08-29 04:10:00,1.54726,1.54749,1.54706,1.54734,30400000.0
2008-08-29 04:11:00,1.54756,1.54852,1.54756,1.54852,16400000.0
2008-08-29 04:12:00,1.54852,1.54867,1.54843,1.54867,20500000.0
2008-08-29 04:13:00,1.54892,1.54899,1.54826,1.54872,47100000.0
2008-08-29 04:14:00,1.54861,1.54886,1.54828,1.54877,38400000.0
2008-08-29 04:15:00,1.54889,1.54892,1.54867,1.54867,52800001.0
2008-08-29 04:16:00,1.54856,1.54858,1.54811,1.54855,28400000.0
2008-08-29 04:17:00,1.54853,1.54897,1.54845,1.54897,27200000.0
2008-08-29 04:18:00,1.54846,1.54901,1.54846,1.54876,44600000.0
2008-08-29 04:19:00,1.54885,1.54888,1.54885,1.54888,6800000.0
2008-08-29 04:20:00,1.54871,1.54877,1.54846,1.54849,41200000.0
2008-08-29 04:21:00,1.54859,1.54859,1.54833,1.54845,34800000.0
2008-08-29 04:22:00,1.54851,1.54851,1.54837,1.54837,34000000.0
2008-08-29 04:23:00,1.54848,1.54866,1.54845,1.54845,40600000.0
2008-08-29 04:24:00,1.54831,1.54844,1.54831,1.54844,43700000.0
2008-08-29 04:25:00,1.54851,1.54861,1.5483,1.54855,35800000.0
2008-08-29 04:26:00,1.5485,1.5485,1.54833,1.54838,22200000.0
2008-08-29 04:27:00,1.5484,1.5485,1.54825,1.54825,38800000.0
2008-08-29 04:28:00,1.54869,1.54869,1.54832,1.54858,26700000.0
2008-08-29 04:29:00,1.54841,1.54858,1.54817,1.54858,49500000.0
2008-08-29 04:30:00,1.54846,1.54855,1.54817,1.5482,94500000.0
2008-08-29 04:31:00,1.548,1.54839,1.548,1.54817,46000000.0
2008-08-29 04:32:00,1.54791,1.54804,1.54786,1.54786,30400000.0
2008-08-29 04:33:00,1.54827,1.54827,1.54788,1.5481,35100000.0
2008-08-29 04:34:00,1.5481,1.54828,1.54803,1.54818,81800000.0
2008-08-29 04:35:00,1.54809,1.54811,1.5479,1.5479,13600000.0
2008-08-29 04:36:00,1.54812,1.54814,1.5479,1.54798,37400000.0
2008-08-29 04:37:00,1.54805,1.54806,1.54771,1.548,23600000.0
2008-08-29 04:38:00,1.548,1.54856,1.54781,1.54856,29200000.0
2008-08-29 04:39:00,1.54858,1.54881,1.54832,1.54853,24400000.0
2008-08-29 04:40:00,1.54823,1.54846,1.54815,1.54826,33400000.0
2008-08-29 04:41:00,1.54839,1.54845,1.54817,1.54834,19800000.0
2008-08-29 04:42:00,1.54803,1.54803,1.54768,1.54785,33400000.0
2008-08-29 04:43:00,1.54778,1.54792,1.54767,1.5478,35200000.0
2008-08-29 04:44:00,1.54787,1.54807,1.54742,1.54787,56600000.0
2008-08-29 04:45:00,1.54782,1.54796,1.54775,1.54796,40800000.0
2008-08-29 04:46:00,1.54774,1.54793,1.54727,1.54727,28200000.0
2008-08-29 04:47:00,1.54786,1.54833,1.54786,1.54833,26300000.0
2008-08-29 04:48:00,1.54829,1.54835,1.54815,1.54824,23400000.0
2008-08-29 04:49:00,1.54804,1.54838,1.54798,1.54825,23800000.0
2008-08-29 04:50:00,1.54825,1.5485,1.54822,1.54835,36100000.0
2008-08-29 04:51:00,1.54836,1.54868,1.54827,1.54868,29800000.0
2008-08-29 04:52:00,1.54855,1.54872,1.54854,1.54867,34000000.0
2008-08-29 04:53:00,1.54891,1.54898,1.5487,1.54877,44900000.0
2008-08-29 04:54:00,1.54897,1.54898,1.54875,1.54875,30800000.0
2008-08-29 04:55:00,1.54876,1.54876,1.54852,1.54865,26800000.0
2008-08-29 04:56:00,1.54862,1.54888,1.54862,1.54887,52200000.0
2008-08-29 04:57:00,1.5487,1.5487,1.54859,1.5486,56200001.0
2008-08-29 04:58:00,1.54826,1.54865,1.54826,1.54865,47200000.0
2008-08-29 04:59:00,1.54846,1.54867,1.54846,1.54863,18600000.0
2008-08-29 05:00:00,1.54872,1.54878,1.54856,1.54872,46800000.0
2008-08-29 05:01:00,1.5486,1.54886,1.5486,1.54886,31600000.0
2008-08-29 05:02:00,1.54879,1.54919,1.54879,1.54901,35200000.0
2008-08-29 05:03:00,1.54879,1.54887,1.54876,1.54887,24600000.0
2008-08-29 05:04:00,1.54853,1.54867,1.5484,1.54845,29900000.0
2008-08-29 05:05:00,1.54835,1.54863,1.54835,1.54853,33900000.0
2008-08-29 05:06:00,1.54856,1.54856,1.54832,1.54852,27700000.0
2008-08-29 05:07:00,1.54856,1.54874,1.54845,1.54867,29400000.0
2008-08-29 05:08:00,1.54889,1.54906,1.54879,1.5488,43100000.0
2008-08-29 05:09:00,1.5488,1.54889,1.54853,1.54855,43400000.0
2008-08-29 05:10:00,1.54871,1.54888,1.54851,1.54853,31300000.0
2008-08-29 05:11:00,1.54854,1.54867,1.54829,1.54829,28000000.0
2008-08-29 05:12:00,1.54849,1.54877,1.54844,1.54877,35200000.0
2008-08-29 05:13:00,1.54872,1.54899,1.5486,1.54863,29400000.0
2008-08-29 05:14:00,1.54869,1.54869,1.54852,1.54863,25600000.0
2008-08-29 05:15:00,1.54875,1.54879,1.54852,1.54872,20400000.0
2008-08-29 05:16:00,1.54876,1.54885,1.54863,1.54868,22800000.0
2008-08-29 05:17:00,1.54848,1.54867,1.54843,1.54862,18600000.0
2008-08-29 05:18:00,1.54874,1.54874,1.54843,1.54843,41100000.0
2008-08-29 05:19:00,1.54837,1.54871,1.54837,1.54869,32400000.0
2008-08-29 05:20:00,1.54862,1.5488,1.5485,1.5487,32200000.0
2008-08-29 05:21:00,1.54871,1.54875,1.5485,1.5485,24200000.0
2008-08-29 05:22:00,1.54852,1.54852,1.5483,1.54836,57000000.0
2008-08-29 05:23:00,1.54835,1.54855,1.54832,1.5484,18800000.0
2008-08-29 05:24:00,1.54816,1.54831,1.54816,1.54824,44500000.0
2008-08-29 05:25:00,1.548,1.54806,1.54776,1.54792,43500000.0
2008-08-29 05:26:00,1.54797,1.54812,1.54793,1.54812,31200001.0
2008-08-29 05:27:00,1.54799,1.54799,1.54779,1.54779,33200000.0
2008-08-29 05:28:00,1.54801,1.5481,1.54748,1.54748,24600000.0
2008-08-29 05:29:00,1.54825,1.54845,1.54825,1.54841,25400000.0
2008-08-29 05:30:00,1.54832,1.54839,1.54818,1.54835,34200000.0
2008-08-29 05:31:00,1.54839,1.54883,1.54839,1.54853,37200000.0
2008-08-29 05:32:00,1.54867,1.54867,1.5481,1.54816,42400000.0
2008-08-29 05:33:00,1.54857,1.54857,1.54824,1.54824,32500000.0
2008-08-29 05:34:00,1.54853,1.54853,1.54833,1.54838,44700000.0
2008-08-29 05:35:00,1.54849,1.54868,1.54839,1.54868,38600000.0
2008-08-29 05:36:00,1.54856,1.54886,1.54856,1.54871,30700000.0
2008-08-29 05:37:00,1.54877,1.54887,1.54861,1.54885,37400000.0
2008-08-29 05:38:00,1.54885,1.54902,1.54869,1.54877,44800000.0
2008-08-29 05:39:00,1.54886,1.54911,1.54867,1.54902,33000000.0
2008-08-29 05:40:00,1.54901,1.54914,1.54873,1.54873,32700000.0
2008-08-29 05:41:00,1.54849,1.5489,1.54849,1.54881,14000000.0
2008-08-29 05:42:00,1.54867,1.5489,1.54865,1.54885,32300000.0
2008-08-29 05:43:00,1.5486,1.54897,1.5486,1.54886,49400000.0
2008-08-29 05:44:00,1.54888,1.549,1.54875,1.54886,32400000.0
2008-08-29 05:45:00,1.54873,1.54904,1.54873,1.54873,98000000.0
2008-08-29 05:46:00,1.5488,1.5488,1.54852,1.54852,32900000.0
2008-08-29 05:47:00,1.54841,1.54841,1.54808,1.54828,50900000.0
2008-08-29 05:48:00,1.54824,1.54849,1.54824,1.54831,28000000.0
2008-08-29 05:49:00,1.54829,1.54829,1.54805,1.54811,39000000.0
2008-08-29 05:50:00,1.54807,1.54839,1.54807,1.54839,25600000.0
2008-08-29 05:51:00,1.54844,1.54844,1.54797,1.54797,24200000.0
2008-08-29 05:52:00,1.54829,1.54849,1.54824,1.54824,42600000.0
2008-08-29 05:53:00,1.54804,1.54858,1.54804,1.54858,65200000.0
2008-08-29 05:54:00,1.54879,1.54879,1.54861,1.54876,20200000.0
2008-08-29 05:55:00,1.54863,1.54894,1.54863,1.5489,30800000.0
2008-08-29 05:56:00,1.54886,1.54887,1.54865,1.54865,27200000.0
2008-08-29 05:57:00,1.54862,1.54898,1.54862,1.54882,43800000.0
2008-08-29 05:58:00,1.54893,1.54913,1.54884,1.54898,45000001.0
2008-08-29 05:59:00,1.5491,1.54917,1.54908,1.54908,32400000.0
2008-08-29 06:00:00,1.54896,1.54914,1.54887,1.54898,35200000.0
2008-08-29 06:01:00,1.54893,1.54918,1.54893,1.54918,23000000.0
2008-08-29 06:02:00,1.54909,1.54924,1.54869,1.54924,32000000.0
2008-08-29 06:03:00,1.54924,1.54929,1.54903,1.54925,41000000.0
2008-08-29 06:04:00,1.54935,1.54944,1.5492,1.54927,39800000.0
2008-08-29 06:05:00,1.54912,1.54948,1.54912,1.54935,48600000.0
2008-08-29 06:06:00,1.54936,1.54951,1.54936,1.54946,32600000.0
2008-08-29 06:07:00,1.54955,1.54977,1.54942,1.54955,61500000.0
2008-08-29 06:08:00,1.54967,1.54967,1.54942,1.54952,44800000.0
2008-08-29 06:09:00,1.54937,1.54937,1.549,1.549,21800000.0
2008-08-29 06:10:00,1.54924,1.54957,1.54915,1.54956,29900000.0
2008-08-29 06:11:00,1.54938,1.54968,1.54938,1.54941,58299999.0
2008-08-29 06:12:00,1.54931,1.54962,1.54931,1.54937,41100000.0
2008-08-29 06:13:00,1.54955,1.54986,1.54933,1.54978,49500000.0
2008-08-29 06:14:00,1.55016,1.55016,1.54977,1.54977,38300000.0
2008-08-29 06:15:00,1.55011,1.55022,1.54985,1.54989,28000000.0
2008-08-29 06:16:00,1.55013,1.55014,1.54997,1.55004,35400000.0
2008-08-29 06:17:00,1.54974,1.55022,1.54974,1.55022,21200000.0
2008-08-29 06:18:00,1.54981,1.55002,1.54977,1.54983,30200000.0
2008-08-29 06:19:00,1.54989,1.5501,1.54989,1.54993,33800000.0
2008-08-29 06:20:00,1.55016,1.55016,1.54978,1.54978,73300000.0
2008-08-29 06:21:00,1.54976,1.55003,1.54976,1.55003,25600000.0
2008-08-29 06:22:00,1.54992,1.54992,1.54947,1.54957,44400001.0
2008-08-29 06:23:00,1.54962,1.54978,1.54939,1.54978,42800000.0
2008-08-29 06:24:00,1.54982,1.54982,1.5494,1.54969,27800000.0
2008-08-29 06:25:00,1.54976,1.54976,1.54958,1.54963,38700000.0
2008-08-29 06:26:00,1.54954,1.54954,1.54943,1.54945,21000000.0
2008-08-29 06:27:00,1.5495,1.54951,1.54929,1.54945,24600000.0
2008-08-29 06:28:00,1.54933,1.54935,1.54917,1.54935,28200000.0
2008-08-29 06:29:00,1.54942,1.54942,1.54919,1.54921,33000000.0
2008-08-29 06:30:00,1.54931,1.54938,1.5492,1.54932,20800000.0
2008-08-29 06:31:00,1.54924,1.5493,1.54915,1.54915,31100000.0
2008-08-29 06:32:00,1.54938,1.54942,1.54914,1.54926,30300000.0
2008-08-29 06:33:00,1.54913,1.54976,1.54913,1.54948,36600000.0
2008-08-29 06:34:00,1.5494,1.54953,1.54931,1.54944,35900000.0
2008-08-29 06:35:00,1.54934,1.55007,1.54934,1.54977,66700001.0
2008-08-29 06:36:00,1.54982,1.54995,1.54939,1.54989,57000000.0
2008-08-29 06:37:00,1.54992,1.54992,1.54938,1.54957,29700000.0
2008-08-29 06:38:00,1.54957,1.54964,1.54933,1.54933,50000000.0
2008-08-29 06:39:00,1.54939,1.54959,1.54938,1.54943,38200000.0
2008-08-29 06:40:00,1.54934,1.5496,1.54934,1.54945,28200000.0
2008-08-29 06:41:00,1.54931,1.54967,1.54891,1.54967,47300000.0
2008-08-29 06:42:00,1.54954,1.54964,1.5494,1.54964,19200000.0
2008-08-29 06:43:00,1.54983,1.54993,1.54952,1.54965,34900000.0
2008-08-29 06:44:00,1.54962,1.54975,1.54954,1.54954,28000000.0
2008-08-29 06:45:00,1.54967,1.55003,1.54932,1.54985,32000001.0
2008-08-29 06:46:00,1.54925,1.54959,1.54925,1.54943,32000000.0
2008-08-29 06:47:00,1.5494,1.5496,1.54932,1.54939,34600000.0
2008-08-29 06:48:00,1.54924,1.54955,1.54917,1.54931,26000000.0
2008-08-29 06:49:00,1.5493,1.54936,1.54907,1.54922,34000000.0
2008-08-29 06:50:00,1.54919,1.54926,1.54899,1.54899,29400000.0
2008-08-29 06:51:00,1.54914,1.54914,1.54903,1.54906,14800000.0
2008-08-29 06:52:00,1.54911,1.54927,1.54895,1.54927,23600000.0
2008-08-29 06:53:00,1.54913,1.54913,1.54883,1.54912,32800000.0
2008-08-29 06:54:00,1.54905,1.54934,1.54899,1.54899,48800000.0
2008-08-29 06:55:00,1.54916,1.54922,1.54902,1.54922,23600000.0
2008-08-29 06:56:00,1.54909,1.54919,1.54904,1.54909,44800000.0
2008-08-29 06:57:00,1.54931,1.54931,1.54877,1.54911,39600000.0
2008-08-29 06:58:00,1.54859,1.54923,1.54859,1.54923,44400000.0
2008-08-29 06:59:00,1.54928,1.54951,1.54913,1.54913,29100000.0
2008-08-29 07:00:00,1.54958,1.54958,1.54911,1.54935,41700000.0
2008-08-29 07:01:00,1.54955,1.54985,1.54953,1.54985,45700000.0
2008-08-29 07:02:00,1.54981,1.55,1.5497,1.5497,42900000.0
2008-08-29 07:03:00,1.54974,1.5499,1.54961,1.54967,73700000.0
2008-08-29 07:04:00,1.54982,1.55004,1.5498,1.55004,42900000.0
2008-08-29 07:05:00,1.55001,1.55006,1.54954,1.54954,58300000.0
2008-08-29 07:06:00,1.54967,1.54986,1.54967,1.54978,31400000.0
2008-08-29 07:07:00,1.54957,1.54957,1.54902,1.54904,35600000.0
2008-08-29 07:08:00,1.54914,1.54949,1.54908,1.54917,24600000.0
2008-08-29 07:09:00,1.54914,1.54914,1.54881,1.54894,53200000.0
2008-08-29 07:10:00,1.54907,1.54911,1.54884,1.54884,44600001.0
2008-08-29 07:11:00,1.54894,1.54908,1.54865,1.54865,55500000.0
2008-08-29 07:12:00,1.54881,1.54892,1.54841,1.54864,36300000.0
2008-08-29 07:13:00,1.54876,1.54891,1.54856,1.54885,43800000.0
2008-08-29 07:14:00,1.54875,1.54875,1.54857,1.5487,70500001.0
2008-08-29 07:15:00,1.54884,1.54897,1.54862,1.54871,37800000.0
2008-08-29 07:16:00,1.54832,1.54909,1.54832,1.54909,28200000.0
2008-08-29 07:17:00,1.54917,1.5492,1.54876,1.5492,54400000.0
2008-08-29 07:18:00,1.5492,1.54934,1.54914,1.54924,23100000.0
2008-08-29 07:19:00,1.54956,1.5496,1.54941,1.54958,25600000.0
2008-08-29 07:20:00,1.54943,1.54958,1.54892,1.54923,47100000.0
2008-08-29 07:21:00,1.54944,1.54969,1.54944,1.54966,47000001.0
2008-08-29 07:22:00,1.54946,1.54957,1.54933,1.54951,36000000.0
2008-08-29 07:23:00,1.54943,1.5496,1.54939,1.54951,25600000.0
2008-08-29 07:24:00,1.54946,1.54946,1.54921,1.54928,37600000.0
2008-08-29 07:25:00,1.54927,1.54931,1.5488,1.54928,48000000.0
2008-08-29 07:26:00,1.54929,1.54933,1.54915,1.54933,40200000.0
2008-08-29 07:27:00,1.54917,1.54917,1.54853,1.54888,17200000.0
2008-08-29 07:28:00,1.549,1.5492,1.54873,1.54899,40200000.0
2008-08-29 07:29:00,1.54912,1.54915,1.54897,1.54915,33000000.0
2008-08-29 07:30:00,1.54906,1.54906,1.5485,1.54897,47000000.0
2008-08-29 07:31:00,1.54885,1.54892,1.54861,1.54861,31900000.0
2008-08-29 07:32:00,1.5486,1.54885,1.54841,1.54885,69300001.0
2008-08-29 07:33:00,1.5487,1.54908,1.5487,1.5487,60400000.0
2008-08-29 07:34:00,1.54898,1.54898,1.54859,1.54887,34200000.0
2008-08-29 07:35:00,1.54855,1.54878,1.5484,1.54878,37900000.0
2008-08-29 07:36:00,1.54865,1.5487,1.54838,1.54865,61500000.0
2008-08-29 07:37:00,1.5487,1.5488,1.54858,1.54872,32400000.0
2008-08-29 07:38:00,1.5487,1.54889,1.5487,1.54878,36600000.0
2008-08-29 07:39:00,1.54845,1.54873,1.54837,1.5485,25800000.0
2008-08-29 07:40:00,1.54833,1.54853,1.54821,1.54844,45700000.0
2008-08-29 07:41:00,1.54839,1.54858,1.54839,1.54842,29400000.0
2008-08-29 07:42:00,1.5482,1.54839,1.54796,1.54838,51600000.0
2008-08-29 07:43:00,1.54834,1.54845,1.54814,1.54817,38700000.0
2008-08-29 07:44:00,1.54806,1.54808,1.54766,1.548,41200001.0
2008-08-29 07:45:00,1.54811,1.54856,1.54798,1.54798,32800000.0
2008-08-29 07:46:00,1.54846,1.54861,1.54842,1.54861,46900000.0
2008-08-29 07:47:00,1.54849,1.54875,1.54827,1.54869,39200000.0
2008-08-29 07:48:00,1.54858,1.54868,1.54848,1.54851,28000000.0
2008-08-29 07:49:00,1.54862,1.54879,1.54832,1.54832,99500000.0
2008-08-29 07:50:00,1.54868,1.54869,1.5486,1.54865,28400000.0
2008-08-29 07:51:00,1.54866,1.54873,1.54841,1.54866,18800000.0
2008-08-29 07:52:00,1.54858,1.54871,1.54836,1.54856,24400000.0
2008-08-29 07:53:00,1.5486,1.54866,1.54837,1.54851,34400000.0
2008-08-29 07:54:00,1.54859,1.54876,1.5485,1.54862,27000000.0
2008-08-29 07:55:00,1.54904,1.54934,1.54894,1.54908,67200000.0
2008-08-29 07:56:00,1.54911,1.54938,1.54894,1.54938,37400000.0
2008-08-29 07:57:00,1.5496,1.55023,1.5496,1.55023,40100000.0
2008-08-29 07:58:00,1.54995,1.55022,1.54976,1.55022,57400000.0
2008-08-29 07:59:00,1.54993,1.55039,1.54983,1.54983,49200000.0
2008-08-29 08:00:00,1.54967,1.55002,1.54967,1.55002,28000000.0
2008-08-29 08:01:00,1.54979,1.54983,1.5496,1.5496,29400000.0
2008-08-29 08:02:00,1.54971,1.54971,1.54943,1.54961,36600000.0
2008-08-29 08:03:00,1.54962,1.54962,1.54927,1.54937,29400000.0
2008-08-29 08:04:00,1.54943,1.54943,1.54901,1.54901,33200000.0
2008-08-29 08:05:00,1.54904,1.54915,1.54899,1.54911,29000000.0
2008-08-29 08:06:00,1.54888,1.5491,1.54859,1.54899,84300000.0
2008-08-29 08:07:00,1.54906,1.54927,1.54902,1.54927,47000001.0
2008-08-29 08:08:00,1.54917,1.54919,1.54889,1.54889,36000000.0
2008-08-29 08:09:00,1.549,1.549,1.54868,1.54886,14000000.0
2008-08-29 08:10:00,1.54883,1.54883,1.54847,1.54847,51600001.0
2008-08-29 08:11:00,1.54865,1.54876,1.54865,1.54866,41800000.0
2008-08-29 08:12:00,1.54862,1.54893,1.54861,1.54868,24600000.0
2008-08-29 08:13:00,1.54834,1.54888,1.54834,1.54879,43000000.0
2008-08-29 08:14:00,1.54893,1.54897,1.54881,1.54889,47700000.0
2008-08-29 08:15:00,1.5492,1.54933,1.54906,1.54906,30700000.0
2008-08-29 08:16:00,1.54901,1.54945,1.54892,1.54945,32600000.0
2008-08-29 08:17:00,1.5496,1.5496,1.54916,1.54933,114700000.0
2008-08-29 08:18:00,1.54923,1.54946,1.54923,1.54946,41100000.0
2008-08-29 08:19:00,1.54932,1.54942,1.54892,1.54942,52600000.0
2008-08-29 08:20:00,1.54965,1.54965,1.54925,1.54934,36600001.0
2008-08-29 08:21:00,1.54923,1.54945,1.54886,1.54886,29600000.0
2008-08-29 08:22:00,1.54884,1.5492,1.54884,1.54918,26400000.0
2008-08-29 08:23:00,1.54911,1.54933,1.54906,1.54914,32000000.0
2008-08-29 08:24:00,1.54936,1.54936,1.54885,1.54909,90700000.0
2008-08-29 08:25:00,1.54964,1.5497,1.54946,1.54946,30200000.0
2008-08-29 08:26:00,1.54979,1.54979,1.54952,1.54962,49200000.0
2008-08-29 08:27:00,1.54957,1.5499,1.54957,1.5499,29700000.0
2008-08-29 08:28:00,1.55003,1.55003,1.54974,1.54999,36400000.0
2008-08-29 08:29:00,1.55011,1.55073,1.55011,1.55064,43100000.0
2008-08-29 08:30:00,1.5504,1.5504,1.54998,1.55005,32600000.0
2008-08-29 08:31:00,1.55005,1.55061,1.54996,1.55052,34800000.0
2008-08-29 08:32:00,1.55059,1.55076,1.54997,1.5502,40000000.0
2008-08-29 08:33:00,1.55022,1.55063,1.55022,1.55043,44500000.0
2008-08-29 08:34:00,1.55077,1.55089,1.55051,1.55089,39400000.0
2008-08-29 08:35:00,1.55086,1.55112,1.5507,1.55105,53000000.0
2008-08-29 08:36:00,1.55126,1.55126,1.55072,1.55087,56200001.0
2008-08-29 08:37:00,1.55095,1.55095,1.55053,1.55064,35800001.0
2008-08-29 08:38:00,1.55028,1.55058,1.55013,1.55013,25800000.0
2008-08-29 08:39:00,1.54987,1.55013,1.5498,1.55008,42300000.0
2008-08-29 08:40:00,1.54998,1.55074,1.54981,1.55033,25400000.0
2008-08-29 08:41:00,1.5507,1.55101,1.55059,1.55101,33700000.0
2008-08-29 08:42:00,1.5511,1.55129,1.55085,1.55129,38300000.0
2008-08-29 08:43:00,1.55141,1.55163,1.55107,1.55107,29200000.0
2008-08-29 08:44:00,1.55158,1.55176,1.55152,1.55163,39200000.0
2008-08-29 08:45:00,1.55146,1.55165,1.55106,1.55106,41200000.0
2008-08-29 08:46:00,1.55121,1.5513,1.55102,1.55102,54400000.0
2008-08-29 08:47:00,1.55089,1.55089,1.55041,1.55041,27000000.0
2008-08-29 08:48:00,1.55051,1.55072,1.55047,1.5506,30400000.0
2008-08-29 08:49:00,1.55019,1.55052,1.54986,1.54986,81900000.0
2008-08-29 08:50:00,1.54934,1.54953,1.54916,1.54938,30700000.0
2008-08-29 08:51:00,1.54911,1.5492,1.54885,1.5491,37400000.0
2008-08-29 08:52:00,1.54945,1.54948,1.54914,1.54945,63600000.0
2008-08-29 08:53:00,1.54948,1.54948,1.54935,1.54941,35600000.0
2008-08-29 08:54:00,1.54918,1.54924,1.54899,1.54921,30600000.0
2008-08-29 08:55:00,1.54936,1.54968,1.54923,1.54968,25600000.0
2008-08-29 08:56:00,1.54964,1.54974,1.54932,1.5494,44400000.0
2008-08-29 08:57:00,1.54943,1.54943,1.54883,1.54898,21200000.0
2008-08-29 08:58:00,1.54886,1.54888,1.54857,1.54882,50900000.0
2008-08-29 08:59:00,1.54876,1.54898,1.54861,1.54861,35500000.0
2008-08-29 09:00:00,1.54862,1.54893,1.54844,1.5489,36200000.0
2008-08-29 09:01:00,1.54884,1.54945,1.54881,1.54919,33000000.0
2008-08-29 09:02:00,1.54897,1.54903,1.54892,1.54903,37500000.0
2008-08-29 09:03:00,1.549,1.54942,1.549,1.54901,51600000.0
2008-08-29 09:04:00,1.5495,1.54958,1.54934,1.54944,22400000.0
2008-08-29 09:05:00,1.54942,1.54982,1.54939,1.54968,28700000.0
2008-08-29 09:06:00,1.54955,1.54972,1.54939,1.54949,24400000.0
2008-08-29 09:07:00,1.54936,1.54936,1.54862,1.54862,44000000.0
2008-08-29 09:08:00,1.54877,1.54918,1.54877,1.54911,38000000.0
2008-08-29 09:09:00,1.54876,1.54879,1.54844,1.54879,33400000.0
2008-08-29 09:10:00,1.5485,1.5485,1.548,1.54835,21000000.0
2008-08-29 09:11:00,1.54827,1.54867,1.54814,1.54829,37800000.0
2008-08-29 09:12:00,1.54817,1.54862,1.5481,1.54862,31600000.0
2008-08-29 09:13:00,1.54885,1.54888,1.54858,1.54858,33900000.0
2008-08-29 09:14:00,1.54826,1.54859,1.54826,1.54858,25600000.0
2008-08-29 09:15:00,1.54858,1.5488,1.54858,1.54873,25800000.0
2008-08-29 09:16:00,1.54881,1.54911,1.54876,1.54894,32200000.0
2008-08-29 09:17:00,1.54906,1.54912,1.54884,1.54885,47000000.0
2008-08-29 09:18:00,1.54889,1.54908,1.54875,1.54908,55000001.0
2008-08-29 09:19:00,1.54899,1.5493,1.54896,1.54896,20800000.0
2008-08-29 09:20:00,1.54939,1.54958,1.54923,1.54926,33000000.0
2008-08-29 09:21:00,1.54935,1.54972,1.54923,1.54948,42300000.0
2008-08-29 09:22:00,1.54963,1.55001,1.54963,1.5499,23400000.0
2008-08-29 09:23:00,1.5497,1.54988,1.54954,1.54954,62800002.0
2008-08-29 09:24:00,1.54965,1.54965,1.5493,1.54941,20000000.0
2008-08-29 09:25:00,1.54946,1.54961,1.54938,1.5495,31000000.0
2008-08-29 09:26:00,1.54959,1.55072,1.54959,1.55072,43800000.0
2008-08-29 09:27:00,1.55072,1.55091,1.55042,1.55085,21200000.0
2008-08-29 09:28:00,1.5506,1.5506,1.55025,1.55043,74499998.0
2008-08-29 09:29:00,1.55028,1.55042,1.55017,1.55042,31100000.0
2008-08-29 09:30:00,1.55027,1.55051,1.55018,1.55027,35300000.0
2008-08-29 09:31:00,1.55017,1.55046,1.55017,1.55028,39100000.0
2008-08-29 09:32:00,1.55037,1.55042,1.54983,1.55002,42000000.0
2008-08-29 09:33:00,1.54997,1.55012,1.54992,1.54999,44800000.0
2008-08-29 09:34:00,1.55007,1.55018,1.54997,1.55004,49000001.0
2008-08-29 09:35:00,1.55005,1.55005,1.54941,1.5495,37400000.0
2008-08-29 09:36:00,1.54944,1.54959,1.54929,1.54939,35200000.0
2008-08-29 09:37:00,1.54936,1.54936,1.54859,1.5487,34200000.0
2008-08-29 09:38:00,1.5484,1.54856,1.54816,1.54856,45000000.0
2008-08-29 09:39:00,1.54859,1.5489,1.54802,1.54802,44200000.0
2008-08-29 09:40:00,1.54778,1.54816,1.54775,1.54816,17600000.0
2008-08-29 09:41:00,1.54851,1.54878,1.54811,1.54857,24400000.0
2008-08-29 09:42:00,1.54833,1.54924,1.54827,1.54906,44600000.0
2008-08-29 09:43:00,1.54893,1.54914,1.54893,1.54907,28600000.0
2008-08-29 09:44:00,1.54871,1.54893,1.54845,1.54845,42200000.0
2008-08-29 09:45:00,1.54878,1.54903,1.54809,1.54809,44600000.0
2008-08-29 09:46:00,1.54849,1.54849,1.54814,1.54814,34800000.0
2008-08-29 09:47:00,1.5482,1.54857,1.5482,1.54842,40000000.0
2008-08-29 09:48:00,1.54832,1.54835,1.54807,1.54835,54100000.0
2008-08-29 09:49:00,1.54822,1.54838,1.54802,1.54834,18800000.0
2008-08-29 09:50:00,1.54835,1.54853,1.54803,1.54805,49200000.0
2008-08-29 09:51:00,1.548,1.5483,1.54787,1.54807,70200001.0
2008-08-29 09:52:00,1.5479,1.54808,1.54773,1.54803,50500000.0
2008-08-29 09:53:00,1.54809,1.54825,1.54768,1.54813,39600000.0
2008-08-29 09:54:00,1.54827,1.54827,1.54791,1.54802,37800000.0
2008-08-29 09:55:00,1.54814,1.54852,1.54805,1.54818,43300000.0
2008-08-29 09:56:00,1.54765,1.54801,1.54751,1.54751,34000000.0
2008-08-29 09:57:00,1.54775,1.54776,1.5475,1.54753,64500000.0
2008-08-29 09:58:00,1.54722,1.54722,1.54663,1.54699,25200000.0
2008-08-29 09:59:00,1.54723,1.54785,1.54723,1.54777,50800000.0
2008-08-29 10:00:00,1.54779,1.54785,1.54743,1.54767,44800000.0
2008-08-29 10:01:00,1.54787,1.54787,1.54705,1.54705,45000000.0
2008-08-29 10:02:00,1.54724,1.54749,1.54704,1.54725,44400000.0
2008-08-29 10:03:00,1.54717,1.54735,1.54689,1.5469,27000000.0
2008-08-29 10:04:00,1.54753,1.54779,1.54707,1.54779,37200000.0
2008-08-29 10:05:00,1.5479,1.54819,1.54757,1.54776,46000000.0
2008-08-29 10:06:00,1.54798,1.54813,1.5476,1.5476,20800000.0
2008-08-29 10:07:00,1.54751,1.54774,1.54735,1.54741,29800000.0
2008-08-29 10:08:00,1.54708,1.5474,1.54706,1.54713,30400000.0
2008-08-29 10:09:00,1.54718,1.54718,1.54653,1.54676,21000000.0
2008-08-29 10:10:00,1.54652,1.54667,1.54582,1.54641,42800000.0
2008-08-29 10:11:00,1.54648,1.54681,1.54611,1.54655,46000000.0
2008-08-29 10:12:00,1.54662,1.5472,1.54658,1.54703,38500000.0
2008-08-29 10:13:00,1.54682,1.54716,1.54654,1.54694,51600000.0
2008-08-29 10:14:00,1.54692,1.54706,1.54681,1.54687,33400000.0
2008-08-29 10:15:00,1.54667,1.54698,1.54665,1.54679,45200001.0
2008-08-29 10:16:00,1.5469,1.54751,1.5469,1.54749,38800000.0
2008-08-29 10:17:00,1.54746,1.54746,1.5467,1.54699,25400000.0
2008-08-29 10:18:00,1.54684,1.54697,1.54648,1.54692,56400000.0
2008-08-29 10:19:00,1.54703,1.54712,1.54679,1.54695,35300000.0
2008-08-29 10:20:00,1.54714,1.54719,1.54694,1.54707,23200000.0
2008-08-29 10:21:00,1.54674,1.54687,1.54621,1.54621,40800000.0
2008-08-29 10:22:00,1.54605,1.54617,1.5454,1.54568,27600000.0
2008-08-29 10:23:00,1.54568,1.54585,1.54562,1.54585,57800000.0
2008-08-29 10:24:00,1.54623,1.54623,1.54584,1.54597,17600000.0
2008-08-29 10:25:00,1.54579,1.54609,1.54569,1.546,31800000.0
2008-08-29 10:26:00,1.54602,1.54602,1.54539,1.54558,41500000.0
2008-08-29 10:27:00,1.54534,1.54546,1.54506,1.54506,42100001.0
2008-08-29 10:28:00,1.54538,1.54579,1.54536,1.54579,26800000.0
2008-08-29 10:29:00,1.54579,1.54579,1.54504,1.54546,50700000.0
2008-08-29 10:30:00,1.5456,1.54619,1.5456,1.54606,34200000.0
2008-08-29 10:31:00,1.54591,1.54591,1.54538,1.54559,59000001.0
2008-08-29 10:32:00,1.54527,1.54566,1.54527,1.54566,29400000.0
2008-08-29 10:33:00,1.5455,1.54563,1.54521,1.54524,38600000.0
2008-08-29 10:34:00,1.54529,1.54568,1.54516,1.54522,29000000.0
2008-08-29 10:35:00,1.54525,1.54567,1.54505,1.54567,27600000.0
2008-08-29 10:36:00,1.54556,1.54568,1.54524,1.54524,19600000.0
2008-08-29 10:37:00,1.5456,1.54602,1.5456,1.54589,41600000.0
2008-08-29 10:38:00,1.54583,1.54593,1.54549,1.54562,54600000.0
2008-08-29 10:39:00,1.54545,1.54578,1.54536,1.54578,49200000.0
2008-08-29 10:40:00,1.54561,1.54568,1.54542,1.54544,33000000.0
2008-08-29 10:41:00,1.54566,1.54566,1.54527,1.54527,55200000.0
2008-08-29 10:42:00,1.54541,1.54578,1.54505,1.54561,50400000.0
2008-08-29 10:43:00,1.54567,1.54616,1.54552,1.54552,38000000.0
2008-08-29 10:44:00,1.54547,1.54585,1.54544,1.54585,42100000.0
2008-08-29 10:45:00,1.54567,1.54591,1.54565,1.54565,29800000.0
2008-08-29 10:46:00,1.54606,1.54614,1.54593,1.54606,24400000.0
2008-08-29 10:47:00,1.54612,1.54612,1.5458,1.54588,43300001.0
2008-08-29 10:48:00,1.54563,1.54581,1.54553,1.5457,39600000.0
2008-08-29 10:49:00,1.5459,1.54596,1.54563,1.54572,34300000.0
2008-08-29 10:50:00,1.54592,1.54614,1.54589,1.54603,98700000.0
2008-08-29 10:51:00,1.54593,1.54593,1.54551,1.54551,33800000.0
2008-08-29 10:52:00,1.5455,1.54579,1.54547,1.54547,37800000.0
2008-08-29 10:53:00,1.54534,1.54544,1.54513,1.54517,35800000.0
2008-08-29 10:54:00,1.54528,1.54554,1.54481,1.54554,25600000.0
2008-08-29 10:55:00,1.54552,1.5457,1.54522,1.54552,29300000.0
2008-08-29 10:56:00,1.54545,1.54545,1.54509,1.54521,22000000.0
2008-08-29 10:57:00,1.54526,1.54526,1.54513,1.54514,38200000.0
2008-08-29 10:58:00,1.54503,1.54542,1.54484,1.54484,48700000.0
2008-08-29 10:59:00,1.545,1.54505,1.54469,1.54505,51000000.0
2008-08-29 11:00:00,1.54513,1.54513,1.54329,1.54338,87400000.0
2008-08-29 11:01:00,1.54338,1.54375,1.54313,1.54358,29000000.0
2008-08-29 11:02:00,1.54374,1.54383,1.54353,1.54359,30600000.0
2008-08-29 11:03:00,1.54376,1.54412,1.54376,1.54397,26800000.0
2008-08-29 11:04:00,1.54407,1.54432,1.54397,1.54432,26000000.0
2008-08-29 11:05:00,1.54442,1.54455,1.54427,1.54431,45700000.0
2008-08-29 11:06:00,1.54411,1.54411,1.54343,1.54407,50800000.0
2008-08-29 11:07:00,1.54409,1.54452,1.54397,1.54444,58700001.0
2008-08-29 11:08:00,1.5449,1.5449,1.54469,1.54471,46600001.0
2008-08-29 11:09:00,1.54485,1.54506,1.54485,1.54498,37600000.0
2008-08-29 11:10:00,1.54491,1.54491,1.54419,1.54442,42100000.0
2008-08-29 11:11:00,1.54442,1.54449,1.54407,1.54442,35800000.0
2008-08-29 11:12:00,1.54407,1.54437,1.54401,1.54432,53200000.0
2008-08-29 11:13:00,1.5442,1.5445,1.54403,1.54445,48900000.0
2008-08-29 11:14:00,1.54421,1.54449,1.54397,1.54404,42600000.0
2008-08-29 11:15:00,1.54406,1.54432,1.54404,1.54408,52400000.0
2008-08-29 11:16:00,1.5439,1.54398,1.54361,1.54361,55300000.0
2008-08-29 11:17:00,1.54352,1.54383,1.5434,1.54345,42200000.0
2008-08-29 11:18:00,1.54337,1.54347,1.54206,1.54258,24000000.0
2008-08-29 11:19:00,1.54258,1.54264,1.54225,1.54255,26800000.0
2008-08-29 11:20:00,1.54266,1.5431,1.54266,1.54309,32800000.0
2008-08-29 11:21:00,1.54317,1.54345,1.54296,1.54312,50600000.0
2008-08-29 11:22:00,1.5428,1.54286,1.5425,1.54268,36200000.0
2008-08-29 11:23:00,1.54258,1.543,1.54233,1.54296,30400000.0
2008-08-29 11:24:00,1.543,1.54307,1.54265,1.54286,39400000.0
2008-08-29 11:25:00,1.5427,1.54278,1.54196,1.54222,46900000.0
2008-08-29 11:26:00,1.5421,1.54211,1.54174,1.54199,43900000.0
2008-08-29 11:27:00,1.54192,1.54257,1.54171,1.54257,24000000.0
2008-08-29 11:28:00,1.54219,1.54303,1.54219,1.54303,27000000.0
2008-08-29 11:29:00,1.54307,1.54405,1.54303,1.54341,41000000.0
2008-08-29 11:30:00,1.54373,1.54385,1.54316,1.54352,49300000.0
2008-08-29 11:31:00,1.54339,1.54369,1.54319,1.54346,30400000.0
2008-08-29 11:32:00,1.5432,1.54387,1.5432,1.54373,27400000.0
2008-08-29 11:33:00,1.54372,1.54442,1.54364,1.5441,45900000.0
2008-08-29 11:34:00,1.54365,1.54427,1.54353,1.54413,43000000.0
2008-08-29 11:35:00,1.54393,1.54452,1.54389,1.54443,20600000.0
2008-08-29 11:36:00,1.54429,1.54442,1.54409,1.54442,47000001.0
2008-08-29 11:37:00,1.54455,1.54458,1.54416,1.54427,52200000.0
2008-08-29 11:38:00,1.54396,1.54414,1.54375,1.54395,42900000.0
2008-08-29 11:39:00,1.54404,1.54416,1.54366,1.54394,37400000.0
2008-08-29 11:40:00,1.54388,1.54421,1.54364,1.54421,26800000.0
2008-08-29 11:41:00,1.54406,1.54415,1.54375,1.54383,29300000.0
2008-08-29 11:42:00,1.54407,1.54414,1.54383,1.54399,34100000.0
2008-08-29 11:43:00,1.54403,1.54418,1.5438,1.54405,32500000.0
2008-08-29 11:44:00,1.54427,1.5443,1.5441,1.5441,29300000.0
2008-08-29 11:45:00,1.5444,1.5444,1.54415,1.54431,43200000.0
2008-08-29 11:46:00,1.54426,1.5445,1.54426,1.5445,51900000.0
2008-08-29 11:47:00,1.54464,1.5447,1.54449,1.54452,44900000.0
2008-08-29 11:48:00,1.54441,1.54441,1.54412,1.54412,22000000.0
2008-08-29 11:49:00,1.5443,1.54437,1.5441,1.54426,32600000.0
2008-08-29 11:50:00,1.54432,1.54481,1.54418,1.54481,33000000.0
2008-08-29 11:51:00,1.54503,1.54525,1.54503,1.54514,39800001.0
2008-08-29 11:52:00,1.54511,1.54516,1.54495,1.54495,42100000.0
2008-08-29 11:53:00,1.54495,1.54524,1.54495,1.54524,29400000.0
2008-08-29 11:54:00,1.54532,1.54546,1.54526,1.54543,33000000.0
2008-08-29 11:55:00,1.54534,1.54555,1.54526,1.54543,40200000.0
2008-08-29 11:56:00,1.54535,1.54559,1.5452,1.5452,50300000.0
2008-08-29 11:57:00,1.54532,1.54564,1.54527,1.54564,28400000.0
2008-08-29 11:58:00,1.54573,1.54613,1.54569,1.54613,26800000.0
2008-08-29 11:59:00,1.54618,1.54618,1.54563,1.54573,29200000.0
2008-08-29 12:00:00,1.54558,1.54573,1.54541,1.54566,31800000.0
2008-08-29 12:01:00,1.54568,1.54575,1.54553,1.54575,33000000.0
2008-08-29 12:02:00,1.54587,1.54604,1.54572,1.54572,44600001.0
2008-08-29 12:03:00,1.54574,1.54582,1.54537,1.54537,22800000.0
2008-08-29 12:04:00,1.54555,1.54566,1.54513,1.5452,66100001.0
2008-08-29 12:05:00,1.54514,1.54514,1.54476,1.54481,21600000.0
2008-08-29 12:06:00,1.54475,1.54501,1.54475,1.5449,41900000.0
2008-08-29 12:07:00,1.54518,1.54523,1.54488,1.54511,28000000.0
2008-08-29 12:08:00,1.54498,1.54542,1.54498,1.54533,30600000.0
2008-08-29 12:09:00,1.54541,1.54565,1.54541,1.54545,16600000.0
2008-08-29 12:10:00,1.5455,1.5455,1.54522,1.54533,40000000.0
2008-08-29 12:11:00,1.54521,1.54535,1.54491,1.54507,39500001.0
2008-08-29 12:12:00,1.54508,1.54524,1.54485,1.54519,51400000.0
2008-08-29 12:13:00,1.54518,1.54523,1.54499,1.54523,38600000.0
2008-08-29 12:14:00,1.54497,1.54515,1.54476,1.54476,44400000.0
2008-08-29 12:15:00,1.54484,1.54507,1.54468,1.54504,36100000.0
2008-08-29 12:16:00,1.54475,1.54505,1.54471,1.54471,50500000.0
2008-08-29 12:17:00,1.54468,1.54488,1.54451,1.54482,32000000.0
2008-08-29 12:18:00,1.54483,1.54483,1.54439,1.54479,23200000.0
2008-08-29 12:19:00,1.54468,1.54504,1.54468,1.54492,24800000.0
2008-08-29 12:20:00,1.54476,1.54516,1.54476,1.54516,31300000.0
2008-08-29 12:21:00,1.54521,1.5453,1.5451,1.54529,37800000.0
2008-08-29 12:22:00,1.54518,1.54518,1.54478,1.54486,41000000.0
2008-08-29 12:23:00,1.54481,1.54533,1.54481,1.5452,65800000.0
2008-08-29 12:24:00,1.54479,1.54519,1.54479,1.54492,34400000.0
2008-08-29 12:25:00,1.54496,1.54518,1.54488,1.54504,36100000.0
2008-08-29 12:26:00,1.54488,1.54498,1.54445,1.54498,26400000.0
2008-08-29 12:27:00,1.54501,1.54501,1.54476,1.54486,46700000.0
2008-08-29 12:28:00,1.54486,1.54502,1.54486,1.54491,37700000.0
2008-08-29 12:29:00,1.54485,1.545,1.54463,1.545,25800000.0
2008-08-29 12:30:00,1.54509,1.54512,1.5449,1.54499,42100000.0
2008-08-29 12:31:00,1.54491,1.54491,1.54464,1.54466,40800000.0
2008-08-29 12:32:00,1.54475,1.54478,1.54437,1.54437,25200000.0
2008-08-29 12:33:00,1.54439,1.54439,1.54407,1.54415,26600000.0
2008-08-29 12:34:00,1.54382,1.54422,1.54382,1.54402,41200000.0
2008-08-29 12:35:00,1.54411,1.54422,1.54397,1.5441,26000000.0
2008-08-29 12:36:00,1.54394,1.5441,1.54385,1.5441,31800000.0
2008-08-29 12:37:00,1.54408,1.54419,1.5439,1.54404,34700000.0
2008-08-29 12:38:00,1.54408,1.54408,1.54383,1.54388,23000000.0
2008-08-29 12:39:00,1.5439,1.54402,1.54348,1.54348,35600000.0
2008-08-29 12:40:00,1.54351,1.54376,1.54348,1.54362,28000000.0
2008-08-29 12:41:00,1.54341,1.54353,1.54317,1.5434,38700000.0
2008-08-29 12:42:00,1.54349,1.54363,1.54332,1.54332,54800001.0
2008-08-29 12:43:00,1.54333,1.54379,1.54333,1.54379,31300000.0
2008-08-29 12:44:00,1.54393,1.54421,1.54356,1.54397,55300001.0
2008-08-29 12:45:00,1.54393,1.54398,1.54357,1.54376,20800000.0
2008-08-29 12:46:00,1.54356,1.54372,1.54332,1.54364,42000001.0
2008-08-29 12:47:00,1.54339,1.54394,1.54339,1.54386,32600000.0
2008-08-29 12:48:00,1.54406,1.54413,1.54319,1.54321,26800000.0
2008-08-29 12:49:00,1.54312,1.54327,1.54304,1.54327,30000000.0
2008-08-29 12:50:00,1.54336,1.54339,1.54281,1.54299,34800000.0
2008-08-29 12:51:00,1.54294,1.54294,1.54202,1.54227,46200000.0
2008-08-29 12:52:00,1.54242,1.54246,1.54182,1.5422,34200000.0
2008-08-29 12:53:00,1.54195,1.54195,1.54148,1.54189,56200000.0
2008-08-29 12:54:00,1.54177,1.54195,1.54177,1.54184,26400000.0
2008-08-29 12:55:00,1.54217,1.54243,1.54216,1.54216,47800001.0
2008-08-29 12:56:00,1.54212,1.54252,1.54195,1.54233,35000000.0
2008-08-29 12:57:00,1.54242,1.54242,1.54204,1.54209,46800000.0
2008-08-29 12:58:00,1.5422,1.54254,1.54218,1.54249,22400000.0
2008-08-29 12:59:00,1.54209,1.54261,1.54209,1.54232,40000000.0
2008-08-29 13:00:00,1.54209,1.54209,1.54179,1.54188,35400000.0
2008-08-29 13:01:00,1.54186,1.54208,1.54168,1.54179,44100000.0
2008-08-29 13:02:00,1.54147,1.54159,1.54131,1.54137,30600000.0
2008-08-29 13:03:00,1.54146,1.54164,1.54146,1.54153,30200000.0
2008-08-29 13:04:00,1.54161,1.5422,1.54161,1.54213,31400000.0
2008-08-29 13:05:00,1.54187,1.54241,1.54187,1.54236,40000000.0
2008-08-29 13:06:00,1.5419,1.54235,1.5419,1.54235,29500000.0
2008-08-29 13:07:00,1.54229,1.54251,1.54204,1.54204,22200000.0
2008-08-29 13:08:00,1.54238,1.54256,1.54211,1.54234,44600000.0
2008-08-29 13:09:00,1.54229,1.54235,1.54215,1.54215,39600000.0
2008-08-29 13:10:00,1.54225,1.54241,1.54219,1.54233,43300000.0
2008-08-29 13:11:00,1.54232,1.54232,1.54164,1.542,41300000.0
2008-08-29 13:12:00,1.54212,1.54227,1.5418,1.54192,25800000.0
2008-08-29 13:13:00,1.54198,1.54217,1.54191,1.54206,27800000.0
2008-08-29 13:14:00,1.54199,1.54226,1.54197,1.54219,54500000.0
2008-08-29 13:15:00,1.54217,1.54233,1.54198,1.54205,35000000.0
2008-08-29 13:16:00,1.54213,1.54247,1.54213,1.54226,54600001.0
2008-08-29 13:17:00,1.5416,1.54233,1.5416,1.54212,37400000.0
2008-08-29 13:18:00,1.54221,1.54221,1.5418,1.54192,46800000.0
2008-08-29 13:19:00,1.54206,1.54248,1.54206,1.54245,30600000.0
2008-08-29 13:20:00,1.54259,1.54283,1.5423,1.54259,25600000.0
2008-08-29 13:21:00,1.54286,1.54301,1.54253,1.54301,54000000.0
2008-08-29 13:22:00,1.54311,1.54326,1.54297,1.54304,46800001.0
2008-08-29 13:23:00,1.54249,1.5431,1.54249,1.5431,37600000.0
2008-08-29 13:24:00,1.54304,1.54349,1.54299,1.54349,34000000.0
2008-08-29 13:25:00,1.54355,1.54357,1.54341,1.54345,28200000.0
2008-08-29 13:26:00,1.54333,1.54335,1.54298,1.54313,30600000.0
2008-08-29 13:27:00,1.54299,1.54299,1.54248,1.54277,36100000.0
2008-08-29 13:28:00,1.54265,1.54283,1.54259,1.54272,37300000.0
2008-08-29 13:29:00,1.54283,1.54331,1.54225,1.54331,27400000.0
2008-08-29 13:30:00,1.54353,1.54366,1.5434,1.54364,34800000.0
2008-08-29 13:31:00,1.5436,1.54408,1.54348,1.54399,34200000.0
2008-08-29 13:32:00,1.54401,1.54419,1.54386,1.54394,373500000.0
2008-08-29 13:33:00,1.54405,1.5445,1.54405,1.5445,592900001.0
2008-08-29 13:34:00,1.54446,1.5445,1.54411,1.54412,550100000.0
2008-08-29 13:35:00,1.54463,1.54536,1.54463,1.54506,456200000.0
2008-08-29 13:36:00,1.54495,1.54541,1.54495,1.54539,158100000.0
2008-08-29 13:37:00,1.54546,1.54612,1.54546,1.54585,597999999.0
2008-08-29 13:38:00,1.54578,1.54619,1.54569,1.54615,402400002.0
2008-08-29 13:39:00,1.54617,1.54617,1.54591,1.54599,234599999.0
2008-08-29 13:40:00,1.54591,1.54625,1.54586,1.54604,393400000.0
2008-08-29 13:41:00,1.54608,1.54624,1.54575,1.54586,397100000.0
2008-08-29 13:42:00,1.54593,1.54614,1.54577,1.54606,617700000.0
2008-08-29 13:43:00,1.54605,1.54613,1.54573,1.54591,189000000.0
2008-08-29 13:44:00,1.54597,1.54671,1.54597,1.5463,366300000.0
2008-08-29 13:45:00,1.54624,1.54639,1.546,1.54621,276500000.0
2008-08-29 13:46:00,1.54632,1.54632,1.54599,1.54599,170200000.0
2008-08-29 13:47:00,1.54605,1.54652,1.54605,1.54643,239200000.0
2008-08-29 13:48:00,1.54629,1.54641,1.54613,1.54641,107000000.0
2008-08-29 13:49:00,1.54639,1.54639,1.54605,1.54605,284200001.0
2008-08-29 13:50:00,1.54601,1.54636,1.54574,1.54596,199300001.0
2008-08-29 13:51:00,1.54593,1.54605,1.54561,1.54561,426899999.0
2008-08-29 13:52:00,1.54576,1.54651,1.54576,1.54651,335400000.0
2008-08-29 13:53:00,1.5464,1.54647,1.54618,1.54626,392800001.0
2008-08-29 13:54:00,1.5462,1.54628,1.5459,1.5459,335600000.0
2008-08-29 13:55:00,1.54594,1.54629,1.54594,1.54605,399700000.0
2008-08-29 13:56:00,1.54616,1.5464,1.54591,1.5464,416400000.0
2008-08-29 13:57:00,1.54656,1.54682,1.54649,1.54665,295400002.0
2008-08-29 13:58:00,1.54684,1.5474,1.54684,1.5474,460100001.0
2008-08-29 13:59:00,1.54748,1.54767,1.5474,1.54754,284500000.0
2008-08-29 14:00:00,1.54759,1.54797,1.54752,1.54775,458200002.0
2008-08-29 14:01:00,1.54787,1.54796,1.54774,1.54789,243600000.0
2008-08-29 14:02:00,1.5479,1.5481,1.54782,1.54786,296700000.0
2008-08-29 14:03:00,1.54784,1.54784,1.54703,1.54735,370800000.0
2008-08-29 14:04:00,1.5475,1.54884,1.5475,1.54835,369600001.0
2008-08-29 14:05:00,1.54828,1.54854,1.54815,1.54853,368500000.0
2008-08-29 14:06:00,1.54858,1.54885,1.54844,1.54858,495599999.0
2008-08-29 14:07:00,1.54864,1.54864,1.54824,1.54828,422700002.0
2008-08-29 14:08:00,1.54827,1.54858,1.54819,1.54844,290700001.0
2008-08-29 14:09:00,1.54874,1.55023,1.54874,1.55004,279900000.0
2008-08-29 14:10:00,1.55018,1.55106,1.55018,1.55055,202000000.0
2008-08-29 14:11:00,1.55062,1.55099,1.55029,1.5505,185500000.0
2008-08-29 14:12:00,1.55022,1.55026,1.54953,1.54978,535000002.0
2008-08-29 14:13:00,1.54981,1.55035,1.54939,1.55033,346400000.0
2008-08-29 14:14:00,1.55044,1.55091,1.55043,1.55058,404200001.0
2008-08-29 14:15:00,1.55075,1.55097,1.55021,1.55064,287200000.0
2008-08-29 14:16:00,1.55066,1.55091,1.55036,1.55045,114900000.0
2008-08-29 14:17:00,1.55042,1.55047,1.55019,1.55029,161800001.0
2008-08-29 14:18:00,1.55067,1.55131,1.55043,1.55056,227000000.0
2008-08-29 14:19:00,1.55038,1.55084,1.55038,1.55061,374400002.0
2008-08-29 14:20:00,1.55087,1.55148,1.55077,1.55136,287200000.0
2008-08-29 14:21:00,1.55149,1.55221,1.55149,1.55192,416000000.0
2008-08-29 14:22:00,1.55189,1.55189,1.55109,1.55133,446600000.0
2008-08-29 14:23:00,1.55134,1.55157,1.55107,1.55132,471200002.0
2008-08-29 14:24:00,1.55151,1.55174,1.55138,1.55174,351200000.0
2008-08-29 14:25:00,1.55172,1.55179,1.55144,1.55165,310300002.0
2008-08-29 14:26:00,1.55168,1.55205,1.55162,1.55204,409300001.0
2008-08-29 14:27:00,1.55189,1.55189,1.55142,1.55151,190400000.0
2008-08-29 14:28:00,1.55145,1.5515,1.55088,1.55088,520600000.0
2008-08-29 14:29:00,1.55111,1.55179,1.55088,1.55149,491600000.0
2008-08-29 14:30:00,1.55279,1.55339,1.55064,1.55224,617400001.0
2008-08-29 14:31:00,1.55189,1.55213,1.55019,1.55019,447100000.0
2008-08-29 14:32:00,1.55019,1.55084,1.55002,1.55041,347800002.0
2008-08-29 14:33:00,1.55063,1.55296,1.55058,1.5521,250200001.0
2008-08-29 14:34:00,1.55213,1.55223,1.55034,1.55063,144600000.0
2008-08-29 14:35:00,1.55047,1.55048,1.5494,1.54966,214600001.0
2008-08-29 14:36:00,1.54951,1.54979,1.54939,1.5494,245300000.0
2008-08-29 14:37:00,1.54961,1.54977,1.54892,1.54923,188800000.0
2008-08-29 14:38:00,1.54909,1.54934,1.54905,1.54934,148800001.0
2008-08-29 14:39:00,1.54946,1.54958,1.54927,1.54931,221300001.0
2008-08-29 14:40:00,1.54925,1.54952,1.549,1.54922,268100000.0
2008-08-29 14:41:00,1.5493,1.5497,1.54876,1.5489,260900000.0
2008-08-29 14:42:00,1.54893,1.54933,1.54869,1.54869,122100000.0
2008-08-29 14:43:00,1.54857,1.54893,1.54826,1.54844,108400000.0
2008-08-29 14:44:00,1.54828,1.54843,1.54801,1.54843,381300001.0
2008-08-29 14:45:00,1.54834,1.549,1.54834,1.54897,320700000.0
2008-08-29 14:46:00,1.54909,1.54955,1.549,1.54951,290800000.0
2008-08-29 14:47:00,1.54937,1.54937,1.54864,1.5489,252800001.0
2008-08-29 14:48:00,1.54885,1.54909,1.54854,1.54854,413600002.0
2008-08-29 14:49:00,1.54828,1.54844,1.54762,1.54819,181500001.0
2008-08-29 14:50:00,1.54826,1.54932,1.54826,1.54888,290100001.0
2008-08-29 14:51:00,1.54898,1.54929,1.54877,1.54929,155600000.0
2008-08-29 14:52:00,1.54926,1.54948,1.54914,1.54932,291000000.0
2008-08-29 14:53:00,1.54974,1.55178,1.54967,1.55124,380500002.0
2008-08-29 14:54:00,1.55111,1.55168,1.55099,1.55112,148199999.0
2008-08-29 14:55:00,1.5511,1.55152,1.55106,1.55118,227100000.0
2008-08-29 14:56:00,1.55114,1.55137,1.55101,1.55114,467000002.0
2008-08-29 14:57:00,1.55119,1.55248,1.55083,1.55245,394500001.0
2008-08-29 14:58:00,1.55248,1.55263,1.55161,1.55208,291200000.0
2008-08-29 14:59:00,1.5521,1.55264,1.5519,1.55252,226600000.0
2008-08-29 15:00:00,1.55259,1.55295,1.55249,1.55286,645500000.0
2008-08-29 15:01:00,1.55292,1.55347,1.55272,1.55309,355300003.0
2008-08-29 15:02:00,1.55294,1.5535,1.55277,1.55309,482200000.0
2008-08-29 15:03:00,1.55295,1.55329,1.55277,1.55321,400300000.0
2008-08-29 15:04:00,1.55317,1.55322,1.55277,1.55314,445200003.0
2008-08-29 15:05:00,1.55298,1.55323,1.55285,1.55298,418000001.0
2008-08-29 15:06:00,1.55296,1.55343,1.55296,1.55326,239200001.0
2008-08-29 15:07:00,1.5533,1.55387,1.5533,1.55365,281000001.0
2008-08-29 15:08:00,1.55363,1.55408,1.55342,1.55388,383700000.0
2008-08-29 15:09:00,1.5541,1.55543,1.5541,1.55463,562900000.0
2008-08-29 15:10:00,1.55473,1.55486,1.55439,1.55474,477100002.0
2008-08-29 15:11:00,1.55464,1.55478,1.55392,1.554,446300002.0
2008-08-29 15:12:00,1.55381,1.55392,1.55357,1.55367,426900000.0
2008-08-29 15:13:00,1.55362,1.55401,1.55362,1.55394,407700000.0
2008-08-29 15:14:00,1.55395,1.55418,1.55331,1.55417,428800001.0
2008-08-29 15:15:00,1.55423,1.55478,1.55417,1.55464,433000000.0
2008-08-29 15:16:00,1.55456,1.55469,1.55433,1.55433,449400000.0
2008-08-29 15:17:00,1.55435,1.55464,1.55429,1.55432,354600001.0
2008-08-29 15:18:00,1.55433,1.55449,1.55414,1.55445,244900000.0
2008-08-29 15:19:00,1.55464,1.55512,1.55437,1.55501,520800000.0
2008-08-29 15:20:00,1.55515,1.55582,1.55515,1.55557,445000000.0
2008-08-29 15:21:00,1.55558,1.55609,1.55541,1.55596,715000000.0
2008-08-29 15:22:00,1.556,1.556,1.55567,1.55573,502400000.0
2008-08-29 15:23:00,1.55559,1.55559,1.55481,1.55515,380200001.0
2008-08-29 15:24:00,1.55514,1.55578,1.55488,1.55574,596600003.0
2008-08-29 15:25:00,1.55591,1.55614,1.55553,1.55556,616900000.0
2008-08-29 15:26:00,1.55549,1.55571,1.55498,1.55532,639300001.0
2008-08-29 15:27:00,1.55529,1.55543,1.55492,1.55501,585600002.0
2008-08-29 15:28:00,1.55491,1.55513,1.55465,1.55489,619100000.0
2008-08-29 15:29:00,1.55499,1.555,1.55455,1.555,621000002.0
2008-08-29 15:30:00,1.55487,1.55496,1.55441,1.55476,725800000.0
2008-08-29 15:31:00,1.55489,1.55528,1.55485,1.55503,511900000.0
2008-08-29 15:32:00,1.55496,1.55515,1.55463,1.55495,459100001.0
2008-08-29 15:33:00,1.55481,1.555,1.55468,1.55487,573700000.0
2008-08-29 15:34:00,1.55495,1.55496,1.55459,1.55475,388800001.0
2008-08-29 15:35:00,1.55472,1.55472,1.55416,1.55416,620300000.0
2008-08-29 15:36:00,1.55437,1.55513,1.55437,1.55489,334100000.0
2008-08-29 15:37:00,1.55486,1.55543,1.55486,1.55543,286800000.0
2008-08-29 15:38:00,1.55527,1.55527,1.55493,1.55497,402400001.0
2008-08-29 15:39:00,1.55501,1.5552,1.55491,1.55512,395100001.0
2008-08-29 15:40:00,1.55484,1.5551,1.55458,1.55477,396100000.0
2008-08-29 15:41:00,1.55474,1.55476,1.5544,1.55446,284900000.0
2008-08-29 15:42:00,1.55405,1.55441,1.55284,1.55379,258600002.0
2008-08-29 15:43:00,1.55383,1.55419,1.5535,1.55386,397700000.0
2008-08-29 15:44:00,1.55381,1.5539,1.55323,1.55336,283500000.0
2008-08-29 15:45:00,1.55345,1.55345,1.55235,1.55302,576800001.0
2008-08-29 15:46:00,1.55305,1.55386,1.55305,1.55339,518600002.0
2008-08-29 15:47:00,1.55327,1.55369,1.55185,1.55226,247800001.0
2008-08-29 15:48:00,1.55193,1.55224,1.55129,1.55178,232100000.0
2008-08-29 15:49:00,1.55179,1.55186,1.55128,1.55158,342400000.0
2008-08-29 15:50:00,1.55151,1.55159,1.55102,1.55145,396200000.0
2008-08-29 15:51:00,1.55153,1.55165,1.55131,1.55164,550500001.0
2008-08-29 15:52:00,1.55166,1.55204,1.55129,1.55167,283300000.0
2008-08-29 15:53:00,1.55173,1.55228,1.55164,1.55212,342300000.0
2008-08-29 15:54:00,1.55218,1.55229,1.55159,1.55159,317600000.0
2008-08-29 15:55:00,1.55153,1.55209,1.55135,1.55181,398900002.0
2008-08-29 15:56:00,1.5519,1.55275,1.55171,1.55188,378900000.0
2008-08-29 15:57:00,1.55194,1.55227,1.55187,1.55227,380500000.0
2008-08-29 15:58:00,1.55218,1.55242,1.55163,1.55191,408000000.0
2008-08-29 15:59:00,1.5516,1.55167,1.55108,1.55146,607500000.0
2008-08-29 16:00:00,1.55135,1.55189,1.55046,1.55107,367000000.0
2008-08-29 16:01:00,1.55089,1.55158,1.55082,1.55119,493800001.0
2008-08-29 16:02:00,1.55133,1.55149,1.5509,1.55127,553800003.0
2008-08-29 16:03:00,1.55125,1.55207,1.55109,1.55175,456000001.0
2008-08-29 16:04:00,1.55187,1.55265,1.55176,1.55231,408700002.0
2008-08-29 16:05:00,1.55241,1.55316,1.55237,1.55301,305200000.0
2008-08-29 16:06:00,1.55298,1.55353,1.55298,1.553,192600001.0
2008-08-29 16:07:00,1.55295,1.55316,1.55265,1.55277,239500000.0
2008-08-29 16:08:00,1.55256,1.55295,1.55256,1.55279,140500000.0
2008-08-29 16:09:00,1.55277,1.55302,1.55267,1.55286,280000001.0
2008-08-29 16:10:00,1.55258,1.55278,1.55227,1.55278,442300002.0
2008-08-29 16:11:00,1.55302,1.55388,1.55302,1.55388,538000001.0
2008-08-29 16:12:00,1.55391,1.55479,1.55378,1.5545,441200001.0
2008-08-29 16:13:00,1.55464,1.55484,1.55448,1.5546,472400002.0
2008-08-29 16:14:00,1.55454,1.55455,1.55422,1.55428,622600001.0
2008-08-29 16:15:00,1.55442,1.55469,1.5544,1.5546,554500002.0
2008-08-29 16:16:00,1.55458,1.55469,1.55427,1.55469,598800002.0
2008-08-29 16:17:00,1.55474,1.55496,1.55456,1.55485,498000000.0
2008-08-29 16:18:00,1.55487,1.55513,1.55437,1.55462,696000000.0
2008-08-29 16:19:00,1.55503,1.55551,1.55473,1.55536,698600001.0
2008-08-29 16:20:00,1.55536,1.55615,1.55536,1.55586,647800000.0
2008-08-29 16:21:00,1.55588,1.55598,1.55499,1.55564,596200003.0
2008-08-29 16:22:00,1.55559,1.55611,1.55549,1.55591,503900002.0
2008-08-29 16:23:00,1.55595,1.55648,1.55566,1.55566,454700000.0
2008-08-29 16:24:00,1.55572,1.55619,1.55572,1.55604,589100001.0
2008-08-29 16:25:00,1.55588,1.55631,1.55568,1.55577,552900000.0
2008-08-29 16:26:00,1.55577,1.55587,1.5555,1.55576,475800002.0
2008-08-29 16:27:00,1.55583,1.55601,1.55557,1.55557,379900000.0
2008-08-29 16:28:00,1.5557,1.55645,1.5557,1.5562,593900001.0
2008-08-29 16:29:00,1.5563,1.55633,1.5559,1.55611,397100000.0
2008-08-29 16:30:00,1.55603,1.55611,1.55577,1.55585,497300002.0
2008-08-29 16:31:00,1.5557,1.55605,1.55567,1.55578,334800000.0
2008-08-29 16:32:00,1.55567,1.55603,1.55565,1.55586,536200000.0
2008-08-29 16:33:00,1.55555,1.55555,1.55511,1.55514,498900001.0
2008-08-29 16:34:00,1.55491,1.55506,1.55471,1.55497,394900001.0
2008-08-29 16:35:00,1.55503,1.55531,1.55492,1.55521,428600000.0
2008-08-29 16:36:00,1.55522,1.55541,1.55499,1.5553,501100002.0
2008-08-29 16:37:00,1.55534,1.55543,1.55498,1.55507,541900001.0
2008-08-29 16:38:00,1.55511,1.55643,1.55511,1.55643,559500000.0
2008-08-29 16:39:00,1.55662,1.55739,1.55638,1.55713,564500001.0
2008-08-29 16:40:00,1.55737,1.55787,1.55682,1.55784,408800002.0
2008-08-29 16:41:00,1.55803,1.55852,1.55796,1.55837,442899999.0
2008-08-29 16:42:00,1.55836,1.55845,1.55792,1.55816,395200000.0
2008-08-29 16:43:00,1.55828,1.55869,1.55788,1.55788,459200001.0
2008-08-29 16:44:00,1.5578,1.55806,1.55764,1.55773,457400000.0
2008-08-29 16:45:00,1.55772,1.55783,1.55754,1.55755,410300001.0
2008-08-29 16:46:00,1.55777,1.55834,1.55761,1.55779,351300000.0
2008-08-29 16:47:00,1.55776,1.55799,1.55737,1.55776,537800000.0
2008-08-29 16:48:00,1.5578,1.55822,1.55744,1.5577,542200001.0
2008-08-29 16:49:00,1.55779,1.5579,1.55731,1.55757,470300002.0
2008-08-29 16:50:00,1.55747,1.55787,1.55706,1.55751,375900001.0
2008-08-29 16:51:00,1.55755,1.55789,1.55751,1.55789,321900001.0
2008-08-29 16:52:00,1.55782,1.55818,1.55767,1.55777,274300000.0
2008-08-29 16:53:00,1.55771,1.5578,1.55725,1.55738,737300001.0
2008-08-29 16:54:00,1.55744,1.55771,1.5574,1.55755,469400000.0
2008-08-29 16:55:00,1.55749,1.5582,1.55742,1.55814,593100003.0
2008-08-29 16:56:00,1.55826,1.5586,1.55811,1.55833,273800000.0
2008-08-29 16:57:00,1.55848,1.55897,1.55835,1.55859,565399998.0
2008-08-29 16:58:00,1.5588,1.5597,1.55842,1.55958,583000002.0
2008-08-29 16:59:00,1.55965,1.56038,1.55944,1.56003,443100000.0
2008-08-29 17:00:00,1.55995,1.56021,1.55901,1.55913,772500001.0
2008-08-29 17:01:00,1.55905,1.55914,1.55849,1.55851,460200001.0
2008-08-29 17:02:00,1.55855,1.55855,1.55805,1.55821,337900002.0
2008-08-29 17:03:00,1.55804,1.55834,1.55751,1.55785,472200001.0
2008-08-29 17:04:00,1.55777,1.55777,1.55693,1.55711,448599999.0
2008-08-29 17:05:00,1.55714,1.55744,1.55604,1.55662,456500000.0
2008-08-29 17:06:00,1.55644,1.55675,1.55629,1.55635,390100000.0
2008-08-29 17:07:00,1.55642,1.55742,1.55634,1.55717,340600001.0
2008-08-29 17:08:00,1.55706,1.55763,1.55669,1.55734,512800003.0
2008-08-29 17:09:00,1.55751,1.55829,1.55751,1.55757,524500000.0
2008-08-29 17:10:00,1.5574,1.55768,1.55702,1.55745,336400000.0
2008-08-29 17:11:00,1.55732,1.55747,1.55697,1.55711,493000001.0
2008-08-29 17:12:00,1.55729,1.55829,1.55729,1.55793,358700000.0
2008-08-29 17:13:00,1.55791,1.55816,1.55739,1.55778,312700001.0
2008-08-29 17:14:00,1.55762,1.55767,1.55683,1.557,573200001.0
2008-08-29 17:15:00,1.55711,1.55761,1.55685,1.55723,496000000.0
2008-08-29 17:16:00,1.55706,1.55757,1.55682,1.55757,453800000.0
2008-08-29 17:17:00,1.55772,1.55781,1.55727,1.55745,357600001.0
2008-08-29 17:18:00,1.55752,1.55801,1.55729,1.55755,662200001.0
2008-08-29 17:19:00,1.55738,1.55761,1.55666,1.55733,320700000.0
2008-08-29 17:20:00,1.55731,1.55818,1.55699,1.55818,367700000.0
2008-08-29 17:21:00,1.55812,1.55842,1.55799,1.55803,552500002.0
2008-08-29 17:22:00,1.55821,1.5584,1.55795,1.55828,534500001.0
2008-08-29 17:23:00,1.5583,1.55886,1.55808,1.55833,496400003.0
2008-08-29 17:24:00,1.55853,1.55889,1.55839,1.55844,497900000.0
2008-08-29 17:25:00,1.55823,1.55863,1.55813,1.55838,356500000.0
2008-08-29 17:26:00,1.5585,1.55915,1.5583,1.55889,488000000.0
2008-08-29 17:27:00,1.55878,1.55925,1.5587,1.55895,438500000.0
2008-08-29 17:28:00,1.55902,1.55941,1.55874,1.55893,583300003.0
2008-08-29 17:29:00,1.55881,1.55926,1.55862,1.55892,634000001.0
2008-08-29 17:30:00,1.55882,1.55882,1.55822,1.55831,450700000.0
2008-08-29 17:31:00,1.55824,1.55837,1.55756,1.55756,646100003.0
2008-08-29 17:32:00,1.55747,1.55769,1.55726,1.55741,460100000.0
2008-08-29 17:33:00,1.55732,1.55757,1.55713,1.55752,513600000.0
2008-08-29 17:34:00,1.55754,1.55771,1.55735,1.55744,451000001.0
2008-08-29 17:35:00,1.55738,1.55754,1.55698,1.55714,389900000.0
2008-08-29 17:36:00,1.55698,1.55711,1.55643,1.5565,500100001.0
2008-08-29 17:37:00,1.55655,1.55687,1.55646,1.55657,314200000.0
2008-08-29 17:38:00,1.55666,1.55707,1.55666,1.55681,369100000.0
2008-08-29 17:39:00,1.55662,1.55665,1.55617,1.55648,564000001.0
2008-08-29 17:40:00,1.55642,1.5567,1.55625,1.5565,299600000.0
2008-08-29 17:41:00,1.55653,1.55659,1.55609,1.55631,408400003.0
2008-08-29 17:42:00,1.55636,1.55636,1.55519,1.55551,317200000.0
2008-08-29 17:43:00,1.55543,1.55552,1.55488,1.55522,394900002.0
2008-08-29 17:44:00,1.55524,1.55608,1.55513,1.55593,433400000.0
2008-08-29 17:45:00,1.55582,1.55622,1.55524,1.55602,495500001.0
2008-08-29 17:46:00,1.55606,1.5561,1.55573,1.55584,509100002.0
2008-08-29 17:47:00,1.55593,1.55623,1.55584,1.55621,516800003.0
2008-08-29 17:48:00,1.55643,1.55661,1.55603,1.55603,365000000.0
2008-08-29 17:49:00,1.55591,1.55609,1.55566,1.55589,413500000.0
2008-08-29 17:50:00,1.55599,1.55609,1.55564,1.55598,440399999.0
2008-08-29 17:51:00,1.5561,1.55636,1.556,1.55613,518000000.0
2008-08-29 17:52:00,1.55618,1.55647,1.55596,1.55647,522200000.0
2008-08-29 17:53:00,1.55658,1.55711,1.55644,1.55689,490500000.0
2008-08-29 17:54:00,1.55703,1.55718,1.55649,1.55715,392300000.0
2008-08-29 17:55:00,1.55714,1.55723,1.5566,1.55691,496400001.0
2008-08-29 17:56:00,1.55685,1.55713,1.55676,1.55697,410600001.0
2008-08-29 17:57:00,1.55703,1.55708,1.55657,1.55657,633200001.0
2008-08-29 17:58:00,1.55651,1.55721,1.55645,1.5572,571700000.0
2008-08-29 17:59:00,1.55755,1.55905,1.55754,1.55905,239400000.0
2008-08-29 18:00:00,1.55906,1.55906,1.55809,1.55811,701100001.0
2008-08-29 18:01:00,1.55788,1.55819,1.5578,1.5581,733300000.0
2008-08-29 18:02:00,1.55796,1.55853,1.55796,1.5582,661500005.0
2008-08-29 18:03:00,1.5582,1.5582,1.55766,1.55784,316000000.0
2008-08-29 18:04:00,1.55791,1.55845,1.5579,1.55839,612900001.0
2008-08-29 18:05:00,1.55843,1.55862,1.55798,1.5585,540800000.0
2008-08-29 18:06:00,1.55869,1.55881,1.5585,1.55863,318500000.0
2008-08-29 18:07:00,1.55842,1.55858,1.55824,1.55829,390500001.0
2008-08-29 18:08:00,1.55835,1.55849,1.55819,1.55838,485000000.0
2008-08-29 18:09:00,1.55832,1.55845,1.55805,1.55833,431600000.0
2008-08-29 18:10:00,1.55833,1.55876,1.55833,1.55872,530800000.0
2008-08-29 18:11:00,1.55857,1.55865,1.55815,1.55815,307700001.0
2008-08-29 18:12:00,1.55802,1.55845,1.55794,1.55819,368300001.0
2008-08-29 18:13:00,1.55834,1.55851,1.55824,1.55838,267100000.0
2008-08-29 18:14:00,1.55832,1.55851,1.55804,1.55847,652400001.0
2008-08-29 18:15:00,1.55864,1.55884,1.55849,1.55878,441300000.0
2008-08-29 18:16:00,1.55885,1.55908,1.55871,1.55888,285700000.0
2008-08-29 18:17:00,1.55883,1.55913,1.55855,1.55864,499000002.0
2008-08-29 18:18:00,1.55871,1.55878,1.55839,1.55856,549600000.0
2008-08-29 18:19:00,1.55844,1.55847,1.55815,1.55815,376600001.0
2008-08-29 18:20:00,1.55843,1.55867,1.55826,1.55826,413900000.0
2008-08-29 18:21:00,1.55822,1.5583,1.55792,1.55801,394700000.0
2008-08-29 18:22:00,1.55803,1.55852,1.55803,1.55834,473800000.0
2008-08-29 18:23:00,1.55807,1.55862,1.55807,1.55846,362400001.0
2008-08-29 18:24:00,1.55861,1.55881,1.55859,1.55863,292000000.0
2008-08-29 18:25:00,1.55883,1.55986,1.5588,1.55985,499500000.0
2008-08-29 18:26:00,1.55997,1.56036,1.55956,1.55983,254200000.0
2008-08-29 18:27:00,1.5597,1.5597,1.55922,1.55939,436999998.0
2008-08-29 18:28:00,1.55925,1.55928,1.55852,1.55852,367800001.0
2008-08-29 18:29:00,1.55791,1.55834,1.55788,1.55813,787600002.0
2008-08-29 18:30:00,1.55841,1.55862,1.55805,1.55805,453200003.0
2008-08-29 18:31:00,1.55805,1.5583,1.55768,1.55801,488500001.0
2008-08-29 18:32:00,1.55843,1.55871,1.55837,1.55861,364600000.0
2008-08-29 18:33:00,1.55878,1.55889,1.55828,1.55837,584700000.0
2008-08-29 18:34:00,1.55835,1.55846,1.55812,1.55821,426700000.0
2008-08-29 18:35:00,1.55813,1.55856,1.55806,1.55839,300100001.0
2008-08-29 18:36:00,1.55858,1.55858,1.55828,1.5584,355400000.0
2008-08-29 18:37:00,1.55836,1.55839,1.55806,1.55817,341300002.0
2008-08-29 18:38:00,1.55817,1.55844,1.5581,1.55821,309900001.0
2008-08-29 18:39:00,1.55799,1.55813,1.55752,1.55755,305000000.0
2008-08-29 18:40:00,1.55757,1.55806,1.55757,1.55802,476300000.0
2008-08-29 18:41:00,1.55809,1.55821,1.5578,1.5578,195300000.0
2008-08-29 18:42:00,1.55756,1.5578,1.5574,1.55742,562500001.0
2008-08-29 18:43:00,1.55731,1.55745,1.55723,1.5573,569600001.0
2008-08-29 18:44:00,1.55711,1.55711,1.55639,1.55663,394900000.0
2008-08-29 18:45:00,1.55662,1.55673,1.5561,1.55623,314100000.0
2008-08-29 18:46:00,1.55627,1.55674,1.55627,1.55643,489300002.0
2008-08-29 18:47:00,1.55654,1.55706,1.55654,1.55699,452600000.0
2008-08-29 18:48:00,1.55705,1.5574,1.55695,1.55707,575700002.0
2008-08-29 18:49:00,1.55708,1.55731,1.55702,1.55707,363000000.0
2008-08-29 18:50:00,1.55717,1.55717,1.5567,1.55681,242000000.0
2008-08-29 18:51:00,1.55668,1.55672,1.55607,1.5563,225300000.0
2008-08-29 18:52:00,1.55617,1.55627,1.55572,1.55627,349600000.0
2008-08-29 18:53:00,1.55634,1.55643,1.556,1.556,614800001.0
2008-08-29 18:54:00,1.5564,1.55721,1.5563,1.55714,536100001.0
2008-08-29 18:55:00,1.5573,1.55771,1.55712,1.5573,595100000.0
2008-08-29 18:56:00,1.55711,1.5573,1.55704,1.5573,600000001.0
2008-08-29 18:57:00,1.55735,1.55773,1.55731,1.55758,633400001.0
2008-08-29 18:58:00,1.55782,1.55793,1.55751,1.55751,432100001.0
2008-08-29 18:59:00,1.55746,1.55748,1.55707,1.5572,486600000.0
2008-08-29 19:00:00,1.55729,1.55779,1.55721,1.55721,316400000.0
2008-08-29 19:01:00,1.55729,1.55754,1.55713,1.55729,449100000.0
2008-08-29 19:02:00,1.55711,1.55731,1.55678,1.55694,569300003.0
2008-08-29 19:03:00,1.55699,1.5574,1.55698,1.55723,589400001.0
2008-08-29 19:04:00,1.55721,1.55744,1.55703,1.55723,582600000.0
2008-08-29 19:05:00,1.55726,1.55748,1.55717,1.55727,594000000.0
2008-08-29 19:06:00,1.55726,1.55775,1.55726,1.55746,508500002.0
2008-08-29 19:07:00,1.55769,1.55797,1.55761,1.55785,580500000.0
2008-08-29 19:08:00,1.55757,1.55774,1.55711,1.55763,546400001.0
2008-08-29 19:09:00,1.55768,1.55817,1.55768,1.558,446600000.0
2008-08-29 19:10:00,1.55819,1.55825,1.55786,1.55803,487700002.0
2008-08-29 19:11:00,1.55825,1.55836,1.55798,1.55818,320500000.0
2008-08-29 19:12:00,1.55827,1.5584,1.55801,1.55824,540600001.0
2008-08-29 19:13:00,1.55814,1.55827,1.55791,1.55808,760300005.0
2008-08-29 19:14:00,1.55804,1.55833,1.55797,1.55813,625900002.0
2008-08-29 19:15:00,1.55793,1.55823,1.55793,1.55801,466900002.0
2008-08-29 19:16:00,1.55808,1.55842,1.55808,1.55823,290100001.0
2008-08-29 19:17:00,1.55804,1.55829,1.55799,1.55829,549100000.0
2008-08-29 19:18:00,1.55841,1.55869,1.55827,1.55827,493100001.0
2008-08-29 19:19:00,1.55821,1.55848,1.55821,1.55836,320300001.0
2008-08-29 19:20:00,1.55833,1.55838,1.55793,1.55821,503500000.0
2008-08-29 19:21:00,1.55816,1.55816,1.55754,1.55761,309600000.0
2008-08-29 19:22:00,1.55761,1.55813,1.55761,1.55796,318800000.0
2008-08-29 19:23:00,1.55811,1.55813,1.55777,1.55794,402200001.0
2008-08-29 19:24:00,1.55792,1.55812,1.5578,1.55791,488300000.0
2008-08-29 19:25:00,1.55779,1.55803,1.55774,1.558,556900001.0
2008-08-29 19:26:00,1.55826,1.55867,1.55815,1.55867,175000000.0
2008-08-29 19:27:00,1.55869,1.55869,1.55836,1.55837,296000003.0
2008-08-29 19:28:00,1.55828,1.55831,1.5581,1.55814,279200000.0
2008-08-29 19:29:00,1.55825,1.55866,1.55825,1.55849,449300000.0
2008-08-29 19:30:00,1.55861,1.55894,1.55861,1.55871,372300000.0
2008-08-29 19:31:00,1.5586,1.55861,1.55813,1.55824,607700000.0
2008-08-29 19:32:00,1.55824,1.55848,1.5582,1.55825,353800002.0
2008-08-29 19:33:00,1.55832,1.55837,1.55813,1.55813,345000000.0
2008-08-29 19:34:00,1.55813,1.5584,1.55798,1.55829,592300002.0
2008-08-29 19:35:00,1.55866,1.55888,1.55848,1.55853,441500002.0
2008-08-29 19:36:00,1.55855,1.5587,1.55849,1.55852,242800002.0
2008-08-29 19:37:00,1.55851,1.5588,1.55851,1.5587,344899999.0
2008-08-29 19:38:00,1.55881,1.55913,1.55874,1.55875,532100002.0
2008-08-29 19:39:00,1.55876,1.55956,1.55876,1.55956,313500001.0
2008-08-29 19:40:00,1.55947,1.55947,1.55922,1.55928,270600000.0
2008-08-29 19:41:00,1.55926,1.55935,1.55907,1.55907,230000001.0
2008-08-29 19:42:00,1.55906,1.55927,1.55903,1.55921,252800000.0
2008-08-29 19:43:00,1.55898,1.55903,1.55881,1.55894,310000001.0
2008-08-29 19:44:00,1.55877,1.559,1.55862,1.55882,293700000.0
2008-08-29 19:45:00,1.55893,1.55901,1.55888,1.55898,86400000.0
2008-08-29 19:46:00,1.55904,1.55919,1.55889,1.55895,205300001.0
2008-08-29 19:47:00,1.55879,1.55888,1.55836,1.55857,348200001.0
2008-08-29 19:48:00,1.55866,1.55903,1.55866,1.55903,200000000.0
2008-08-29 19:49:00,1.55901,1.55901,1.55841,1.55853,562200001.0
2008-08-29 19:50:00,1.55847,1.55852,1.55809,1.55828,478800000.0
2008-08-29 19:51:00,1.55822,1.55822,1.55787,1.55802,370800000.0
2008-08-29 19:52:00,1.55787,1.55799,1.55772,1.55778,458900000.0
2008-08-29 19:53:00,1.55775,1.55809,1.55765,1.55792,738900004.0
2008-08-29 19:54:00,1.55792,1.55794,1.55751,1.55787,308800000.0
2008-08-29 19:55:00,1.55815,1.55815,1.55779,1.558,406800000.0
2008-08-29 19:56:00,1.55788,1.55812,1.55775,1.55805,531599999.0
2008-08-29 19:57:00,1.55814,1.55827,1.55807,1.55816,216100000.0
2008-08-29 19:58:00,1.55821,1.55853,1.55807,1.55807,449800000.0
2008-08-29 19:59:00,1.55817,1.5582,1.55791,1.55799,421000003.0
2008-08-29 20:00:00,1.55782,1.5579,1.5577,1.55773,467800002.0
2008-08-29 20:01:00,1.55778,1.55792,1.5574,1.55763,696400003.0
2008-08-29 20:02:00,1.55755,1.5578,1.55741,1.55749,557000003.0
2008-08-29 20:03:00,1.55745,1.55786,1.55735,1.55761,694200002.0
2008-08-29 20:04:00,1.55754,1.55766,1.55715,1.55736,358100000.0
2008-08-29 20:05:00,1.55749,1.55773,1.55736,1.55744,373500002.0
2008-08-29 20:06:00,1.55764,1.5578,1.55731,1.55745,610600001.0
2008-08-29 20:07:00,1.55768,1.55822,1.55767,1.55822,509099999.0
2008-08-29 20:08:00,1.5582,1.55844,1.5579,1.55844,564000000.0
2008-08-29 20:09:00,1.55848,1.55862,1.55816,1.55816,718600002.0
2008-08-29 20:10:00,1.55817,1.55817,1.55763,1.55776,638200000.0
2008-08-29 20:11:00,1.55757,1.55774,1.55722,1.55748,770000001.0
2008-08-29 20:12:00,1.55751,1.55789,1.55739,1.55758,670400001.0
2008-08-29 20:13:00,1.55763,1.5582,1.55762,1.55783,452200000.0
2008-08-29 20:14:00,1.55802,1.55833,1.55796,1.55833,364600001.0
2008-08-29 20:15:00,1.55832,1.55847,1.55807,1.55807,348400000.0
2008-08-29 20:16:00,1.55803,1.55832,1.55794,1.55811,186100000.0
2008-08-29 20:17:00,1.55804,1.55834,1.55802,1.5582,309000000.0
2008-08-29 20:18:00,1.55819,1.55839,1.55811,1.55818,740500003.0
2008-08-29 20:19:00,1.55815,1.55834,1.55796,1.558,360400000.0
2008-08-29 20:20:00,1.55805,1.55814,1.55787,1.55814,420400000.0
2008-08-29 20:21:00,1.55824,1.55831,1.55819,1.55819,74000000.0
2008-08-29 20:22:00,1.55813,1.55838,1.55806,1.55832,208199999.0
2008-08-29 20:23:00,1.55851,1.55889,1.55833,1.55875,372700001.0
2008-08-29 20:24:00,1.55884,1.55947,1.55884,1.55928,230700000.0
2008-08-29 20:25:00,1.55932,1.55935,1.5591,1.55917,280400000.0
2008-08-29 20:26:00,1.55915,1.55928,1.559,1.55905,394000000.0
2008-08-29 20:27:00,1.55907,1.55921,1.55896,1.55907,429000001.0
2008-08-29 20:28:00,1.55905,1.55905,1.55798,1.55875,235100001.0
2008-08-29 20:29:00,1.55878,1.55902,1.55874,1.55896,488300000.0
2008-08-29 20:30:00,1.55912,1.55944,1.55912,1.55929,231000000.0
2008-08-29 20:31:00,1.55932,1.55944,1.5593,1.55942,225800000.0
2008-08-29 20:32:00,1.55952,1.55975,1.5594,1.55953,177800000.0
2008-08-29 20:33:00,1.55966,1.56005,1.5595,1.55989,297000000.0
2008-08-29 20:34:00,1.56003,1.56007,1.55975,1.55992,362800001.0
2008-08-29 20:35:00,1.55973,1.55985,1.55949,1.55969,267100000.0
2008-08-29 20:36:00,1.55964,1.55983,1.55949,1.55969,487200001.0
2008-08-29 20:37:00,1.55971,1.55988,1.55965,1.55968,335100002.0
2008-08-29 20:38:00,1.55981,1.55981,1.5594,1.5594,253100000.0
2008-08-29 20:39:00,1.55945,1.55971,1.55936,1.55939,470300000.0
2008-08-29 20:40:00,1.55927,1.55932,1.55902,1.55907,335900000.0
2008-08-29 20:41:00,1.55914,1.55917,1.55892,1.55896,437199999.0
2008-08-29 20:42:00,1.55894,1.55927,1.55863,1.55919,217000000.0
2008-08-29 20:43:00,1.55919,1.55927,1.55894,1.55915,178100000.0
2008-08-29 20:44:00,1.55914,1.55922,1.55867,1.55871,244400000.0
2008-08-29 20:45:00,1.55888,1.55903,1.55881,1.55887,513900000.0
2008-08-29 20:46:00,1.55886,1.55905,1.55874,1.55887,269300001.0
2008-08-29 20:47:00,1.55884,1.55899,1.55872,1.55876,377200001.0
2008-08-29 20:48:00,1.5587,1.55875,1.55856,1.55856,345500000.0
2008-08-29 20:49:00,1.55848,1.55866,1.55846,1.55863,384600000.0
2008-08-29 20:50:00,1.5586,1.55922,1.5586,1.55897,190600000.0
2008-08-29 20:51:00,1.55909,1.55921,1.55859,1.55915,230900000.0
2008-08-29 20:52:00,1.5589,1.55898,1.55877,1.55891,184300000.0
2008-08-29 20:53:00,1.55886,1.55895,1.55872,1.55884,232000001.0
2008-08-29 20:54:00,1.5589,1.55891,1.55872,1.55882,118500000.0
2008-08-29 20:55:00,1.55882,1.55896,1.55875,1.55878,278100001.0
2008-08-29 20:56:00,1.55885,1.55899,1.55881,1.55881,141600000.0
2008-08-29 20:57:00,1.55886,1.55891,1.55865,1.55868,437400002.0
2008-08-29 20:58:00,1.55876,1.55886,1.55866,1.55872,261800000.0
2008-08-29 20:59:00,1.55868,1.55881,1.55866,1.55881,118800001.0
2008-08-29 21:00:00,1.55902,1.55902,1.55872,1.55887,328000000.0
2008-08-29 21:01:00,1.55887,1.55889,1.5587,1.5588,201500000.0
2008-08-29 21:02:00,1.55881,1.55886,1.55878,1.55881,75400000.0
2008-08-29 21:03:00,1.55884,1.55911,1.55877,1.55899,237800001.0
2008-08-29 21:04:00,1.55901,1.55901,1.55878,1.5588,289400000.0
2008-08-29 21:05:00,1.55876,1.55923,1.55869,1.55884,395599999.0
2008-08-29 21:06:00,1.55877,1.55881,1.55851,1.55851,197400000.0
2008-08-29 21:07:00,1.55866,1.5588,1.55858,1.5586,236800000.0
2008-08-29 21:08:00,1.5586,1.55885,1.55848,1.55861,211000000.0
2008-08-29 21:09:00,1.55862,1.55872,1.55852,1.55867,276200000.0
2008-08-29 21:10:00,1.55863,1.55876,1.55851,1.5586,287300001.0
2008-08-29 21:11:00,1.55846,1.5587,1.55839,1.55856,347500000.0
2008-08-29 21:12:00,1.55869,1.55879,1.55846,1.55862,246500001.0
2008-08-29 21:13:00,1.5587,1.5588,1.55864,1.55864,207300000.0
2008-08-29 21:14:00,1.55864,1.55864,1.55844,1.55862,219100000.0
2008-08-29 21:15:00,1.55864,1.5587,1.55832,1.55853,332800000.0
2008-08-29 21:16:00,1.55871,1.55909,1.5586,1.5586,161600003.0
2008-08-29 21:17:00,1.55853,1.55873,1.55829,1.55847,274800001.0
2008-08-29 21:18:00,1.5584,1.5584,1.55819,1.55821,169200000.0
2008-08-29 21:19:00,1.55843,1.55876,1.55843,1.55876,179800000.0
2008-08-29 21:20:00,1.55902,1.55909,1.55899,1.55899,57400000.0
2008-08-29 21:21:00,1.55886,1.55929,1.55875,1.55901,129000001.0
2008-08-29 21:22:00,1.55912,1.55936,1.55912,1.55932,191000000.0
2008-08-29 21:23:00,1.55938,1.55957,1.55938,1.5595,62800000.0
2008-08-29 21:24:00,1.55923,1.55926,1.55839,1.55888,114300000.0
2008-08-29 21:25:00,1.55885,1.55902,1.55883,1.55902,223000000.0
2008-08-29 21:26:00,1.5588,1.55884,1.55827,1.55837,218900000.0
2008-08-29 21:27:00,1.55836,1.55844,1.55834,1.55834,204100000.0
2008-08-29 21:28:00,1.55826,1.55826,1.55781,1.55794,129100000.0
2008-08-29 21:29:00,1.55787,1.55814,1.55779,1.55783,300900003.0
2008-08-29 21:30:00,1.55779,1.55795,1.55776,1.55777,101000000.0
2008-08-29 21:31:00,1.55771,1.55808,1.55771,1.55805,348200000.0
2008-08-29 21:32:00,1.55813,1.55819,1.55801,1.55817,294700001.0
2008-08-29 21:33:00,1.5581,1.55823,1.5578,1.55806,325600000.0
2008-08-29 21:34:00,1.55812,1.55832,1.55808,1.55809,209300000.0
2008-08-29 21:35:00,1.5581,1.55821,1.5579,1.5579,314700000.0
2008-08-29 21:36:00,1.55787,1.55795,1.55772,1.55786,271200000.0
2008-08-29 21:37:00,1.55788,1.55814,1.55782,1.5579,288500000.0
2008-08-29 21:38:00,1.55787,1.55797,1.55774,1.55786,251900001.0
2008-08-29 21:39:00,1.55773,1.5579,1.55769,1.55783,246400000.0
2008-08-29 21:40:00,1.55797,1.55812,1.55796,1.55797,154400001.0
2008-08-29 21:41:00,1.55797,1.55807,1.55776,1.55789,234500001.0
2008-08-29 21:42:00,1.55792,1.55807,1.55771,1.55801,168000000.0
2008-08-29 21:43:00,1.55802,1.55818,1.55793,1.55793,196300000.0
2008-08-29 21:44:00,1.55804,1.55813,1.55791,1.55801,184500000.0
2008-08-29 21:45:00,1.55803,1.55821,1.55792,1.55801,414500001.0
2008-08-29 21:46:00,1.55773,1.55783,1.5575,1.55778,346000000.0
2008-08-29 21:47:00,1.55778,1.55797,1.55759,1.55777,249700000.0
2008-08-29 21:48:00,1.55771,1.5578,1.55758,1.55762,412500000.0
2008-08-29 21:49:00,1.55761,1.55783,1.55761,1.55775,266900000.0
2008-08-29 21:50:00,1.55775,1.55807,1.55766,1.55777,383400002.0
2008-08-29 21:51:00,1.558,1.55805,1.5577,1.5578,531300000.0
2008-08-29 21:52:00,1.55792,1.55793,1.55747,1.55757,343600001.0
2008-08-29 21:53:00,1.55748,1.55752,1.55728,1.55738,94900000.0
2008-08-29 21:54:00,1.55731,1.55731,1.55707,1.55719,379300002.0
2008-08-29 21:55:00,1.55721,1.55738,1.55721,1.55738,170200001.0
2008-08-29 21:56:00,1.55741,1.55776,1.55739,1.55759,228700001.0
2008-08-29 21:57:00,1.55775,1.558,1.55759,1.55759,240600000.0
2008-08-29 21:58:00,1.55762,1.55769,1.55722,1.55722,166300000.0
2008-08-29 21:59:00,1.55713,1.55731,1.55713,1.55731,196800001.0
2008-08-29 22:00:00,1.5572,1.55737,1.55674,1.55713,78400000.0
2008-08-29 22:01:00,1.55717,1.55742,1.55709,1.5571,203800001.0
2008-08-29 22:02:00,1.55713,1.55749,1.55713,1.55741,222100000.0
2008-08-29 22:03:00,1.55733,1.55768,1.55728,1.55739,119200000.0
2008-08-29 22:04:00,1.55737,1.55752,1.55724,1.55752,185600000.0
2008-08-29 22:05:00,1.55753,1.55761,1.55728,1.55743,182900000.0
2008-08-29 22:06:00,1.55745,1.55762,1.55732,1.55754,101800000.0
2008-08-29 22:07:00,1.55753,1.55753,1.55715,1.55732,170300000.0
2008-08-29 22:08:00,1.55737,1.55745,1.55716,1.55716,153300000.0
2008-08-29 22:09:00,1.55728,1.55766,1.55723,1.55728,281000000.0
2008-08-29 22:10:00,1.55732,1.55779,1.55728,1.55779,170300000.0
2008-08-29 22:11:00,1.55783,1.55789,1.55756,1.55758,243100000.0
2008-08-29 22:12:00,1.55763,1.55763,1.5574,1.55761,217600000.0
2008-08-29 22:13:00,1.55774,1.55789,1.5577,1.5577,211500000.0
2008-08-29 22:14:00,1.55775,1.55827,1.55775,1.55799,162300001.0
2008-08-29 22:15:00,1.55793,1.55815,1.5578,1.55784,94000000.0
2008-08-29 22:16:00,1.55796,1.55796,1.55786,1.55791,89000000.0
2008-08-29 22:17:00,1.55793,1.55801,1.55781,1.55796,188000000.0
2008-08-29 22:18:00,1.55804,1.55804,1.55771,1.55799,137400000.0
2008-08-29 22:19:00,1.55794,1.55804,1.55769,1.55799,190900000.0
2008-08-29 22:20:00,1.55805,1.55807,1.55789,1.55802,153800000.0
2008-08-29 22:21:00,1.55799,1.55799,1.55775,1.55779,182500000.0
2008-08-29 22:22:00,1.55775,1.55784,1.5577,1.5577,169400001.0
2008-08-29 22:23:00,1.5579,1.55803,1.55782,1.55792,237300001.0
2008-08-29 22:24:00,1.55803,1.55841,1.55786,1.55818,285900000.0
2008-08-29 22:25:00,1.55819,1.55852,1.55787,1.55798,199800001.0
2008-08-29 22:26:00,1.55802,1.55835,1.55802,1.55835,169800000.0
2008-08-29 22:27:00,1.55838,1.55854,1.5582,1.55821,157500000.0
2008-08-29 22:28:00,1.55809,1.55859,1.55809,1.55827,60200000.0
2008-08-29 22:29:00,1.55862,1.5591,1.55833,1.55905,205800002.0
2008-08-29 22:30:00,1.55939,1.55958,1.55932,1.55951,246000000.0
2008-08-29 22:31:00,1.55963,1.55965,1.55921,1.55927,205200001.0
2008-08-29 22:32:00,1.55954,1.55956,1.55911,1.55932,173800001.0
2008-08-29 22:33:00,1.55912,1.55919,1.55909,1.55919,123600000.0
2008-08-29 22:34:00,1.55919,1.55967,1.55915,1.55924,175700000.0
2008-08-29 22:35:00,1.55966,1.55999,1.55965,1.55991,153900000.0
2008-08-29 22:36:00,1.55993,1.56007,1.55992,1.55993,103200000.0
2008-08-29 22:37:00,1.56008,1.56008,1.55993,1.56001,208700000.0
2008-08-29 22:38:00,1.56003,1.56031,1.55993,1.55995,305600001.0
2008-08-29 22:39:00,1.56014,1.56048,1.56014,1.56026,294500000.0
2008-08-29 22:40:00,1.56051,1.56078,1.56042,1.56046,301700001.0
2008-08-29 22:41:00,1.56073,1.56134,1.56073,1.56134,255600000.0
2008-08-29 22:42:00,1.56139,1.56143,1.56091,1.56117,138400000.0
2008-08-29 22:43:00,1.56121,1.56142,1.56092,1.5613,202600001.0
2008-08-29 22:44:00,1.56113,1.56146,1.56113,1.56137,156200000.0
2008-08-29 22:45:00,1.5616,1.56181,1.5616,1.56171,182900000.0
2008-08-29 22:46:00,1.56179,1.56194,1.56149,1.56149,197400000.0
2008-08-29 22:47:00,1.56162,1.56173,1.5616,1.56164,129300000.0
2008-08-29 22:48:00,1.56105,1.56116,1.56094,1.56094,108300000.0
2008-08-29 22:49:00,1.56139,1.56172,1.56135,1.56153,246000000.0
2008-08-29 22:50:00,1.5611,1.56135,1.56089,1.56089,208400000.0
2008-08-29 22:51:00,1.56104,1.56125,1.56101,1.5611,289300002.0
2008-08-29 22:52:00,1.56109,1.56137,1.56097,1.56102,288500000.0
2008-08-29 22:53:00,1.56086,1.56086,1.56033,1.56033,129600000.0
2008-08-29 22:54:00,1.56027,1.56027,1.55915,1.55979,193000001.0
2008-08-29 22:55:00,1.55988,1.56052,1.55988,1.56039,198100001.0
2008-08-29 22:56:00,1.56048,1.56076,1.5603,1.56052,156900001.0
2008-08-29 22:57:00,1.56035,1.56035,1.55923,1.55923,231700000.0
2008-08-29 22:58:00,1.55911,1.55965,1.55911,1.55965,74900001.0
2008-08-29 22:59:00,1.56074,1.56107,1.56067,1.56086,157500001.0
2008-08-31 23:00:00,1.5603,1.5603,1.55676,1.55933,88600000.0
2008-08-31 23:01:00,1.55947,1.55947,1.55922,1.55922,14800000.0
2008-08-31 23:02:00,1.5592,1.5599,1.5592,1.55961,70400002.0
2008-08-31 23:03:00,1.55963,1.55967,1.55949,1.55967,42400000.0
2008-08-31 23:04:00,1.56002,1.56005,1.55969,1.56002,35000001.0
2008-08-31 23:05:00,1.55971,1.5599,1.55971,1.55985,45000000.0
2008-08-31 23:06:00,1.55992,1.56024,1.5599,1.55996,40000000.0
2008-08-31 23:07:00,1.56,1.56041,1.55996,1.55996,92300000.0
2008-08-31 23:08:00,1.56008,1.56024,1.56008,1.56024,31000000.0
2008-08-31 23:09:00,1.56034,1.56089,1.56034,1.56064,41400000.0
2008-08-31 23:10:00,1.56067,1.56109,1.56067,1.5607,120800000.0
2008-08-31 23:11:00,1.56071,1.56076,1.56047,1.56057,45300000.0
2008-08-31 23:12:00,1.5607,1.56074,1.56014,1.56033,79700000.0
2008-08-31 23:13:00,1.56046,1.56049,1.56039,1.56041,84500000.0
2008-08-31 23:14:00,1.56046,1.56079,1.56039,1.56074,54100000.0
2008-08-31 23:15:00,1.56082,1.56082,1.56039,1.56039,25800000.0
2008-08-31 23:16:00,1.5607,1.5607,1.56026,1.56043,37000000.0
2008-08-31 23:17:00,1.56056,1.56064,1.56049,1.56049,48000000.0
2008-08-31 23:18:00,1.56069,1.56082,1.56054,1.56054,52200000.0
2008-08-31 23:19:00,1.5606,1.56067,1.56045,1.56045,19400000.0
2008-08-31 23:20:00,1.56037,1.56044,1.55988,1.55988,94200000.0
2008-08-31 23:21:00,1.55995,1.56034,1.55995,1.56031,29800000.0
2008-08-31 23:22:00,1.56051,1.56088,1.56034,1.56066,119700000.0
2008-08-31 23:23:00,1.56075,1.561,1.5601,1.56068,176700000.0
2008-08-31 23:24:00,1.56083,1.56106,1.56083,1.56099,46600000.0
2008-08-31 23:25:00,1.56146,1.56179,1.56138,1.56142,29200000.0
2008-08-31 23:26:00,1.56144,1.56161,1.56144,1.56155,33100000.0
2008-08-31 23:27:00,1.56152,1.56152,1.56074,1.56093,23600000.0
2008-08-31 23:28:00,1.56045,1.56101,1.55951,1.56085,42000001.0
2008-08-31 23:29:00,1.56158,1.56158,1.56107,1.56112,75000000.0
2008-08-31 23:30:00,1.56146,1.56169,1.56089,1.56089,56200000.0
2008-08-31 23:31:00,1.56104,1.56111,1.56101,1.56101,66200000.0
2008-08-31 23:32:00,1.56098,1.56098,1.56057,1.56057,40200000.0
2008-08-31 23:33:00,1.56034,1.56051,1.56034,1.56049,105400000.0
2008-08-31 23:34:00,1.56037,1.56057,1.56009,1.56015,209600000.0
2008-08-31 23:35:00,1.56013,1.56031,1.56003,1.56006,154000000.0
2008-08-31 23:36:00,1.56007,1.56012,1.56002,1.56012,42500000.0
2008-08-31 23:37:00,1.56022,1.56028,1.56015,1.56028,15400000.0
2008-08-31 23:38:00,1.5604,1.5605,1.55979,1.55979,43800000.0
2008-08-31 23:39:00,1.55968,1.55991,1.55963,1.55967,221200000.0
2008-08-31 23:40:00,1.55975,1.56032,1.55975,1.56032,67200000.0
2008-08-31 23:41:00,1.56035,1.56053,1.56021,1.56021,99400000.0
2008-08-31 23:42:00,1.56015,1.56018,1.55977,1.55977,32200000.0
2008-08-31 23:43:00,1.55961,1.56004,1.55954,1.56004,85200000.0
2008-08-31 23:44:00,1.56004,1.56016,1.55985,1.55986,68000000.0
2008-08-31 23:45:00,1.55982,1.55982,1.55969,1.55974,87700000.0
2008-08-31 23:46:00,1.55979,1.56034,1.55979,1.56025,67800001.0
2008-08-31 23:47:00,1.56033,1.56033,1.55987,1.5599,74700000.0
2008-08-31 23:48:00,1.56005,1.56017,1.55965,1.55996,34600000.0
2008-08-31 23:49:00,1.5599,1.5599,1.55899,1.55967,105600000.0
2008-08-31 23:50:00,1.55978,1.56019,1.55978,1.56011,37000000.0
2008-08-31 23:51:00,1.56012,1.56024,1.55996,1.55996,76800001.0
2008-08-31 23:52:00,1.55996,1.5603,1.55996,1.56004,164900000.0
2008-08-31 23:53:00,1.56,1.56,1.55944,1.55944,100600000.0
2008-08-31 23:54:00,1.56011,1.56016,1.55953,1.55964,169100000.0
2008-08-31 23:55:00,1.55964,1.55968,1.55956,1.55959,145399999.0
2008-08-31 23:56:00,1.55987,1.56,1.55963,1.55963,101400000.0
2008-08-31 23:57:00,1.55959,1.55987,1.55952,1.55987,103900000.0
2008-08-31 23:58:00,1.56003,1.56016,1.5598,1.55989,110300000.0
2008-08-31 23:59:00,1.55991,1.56008,1.55988,1.56001,63900000.0
2008-09-01 00:00:00,1.56015,1.56029,1.56,1.56002,175800000.0
2008-09-01 00:01:00,1.5597,1.56069,1.55944,1.55986,279900003.0
2008-09-01 00:02:00,1.55986,1.55988,1.55971,1.55979,172800000.0
2008-09-01 00:03:00,1.55997,1.56022,1.55996,1.56019,219400000.0
2008-09-01 00:04:00,1.56022,1.56056,1.56014,1.56056,126300000.0
2008-09-01 00:05:00,1.56066,1.56066,1.56059,1.56059,30600000.0
2008-09-01 00:06:00,1.56044,1.56048,1.56022,1.5604,63400000.0
2008-09-01 00:07:00,1.56057,1.56079,1.56038,1.56079,80800000.0
2008-09-01 00:08:00,1.56073,1.56084,1.5606,1.5607,36400000.0
2008-09-01 00:09:00,1.56061,1.56126,1.56061,1.56126,99200000.0
2008-09-01 00:10:00,1.56115,1.56139,1.56092,1.56139,37200000.0
2008-09-01 00:11:00,1.56134,1.56152,1.56123,1.56151,23500000.0
2008-09-01 00:12:00,1.56131,1.56131,1.56111,1.56111,35400000.0
2008-09-01 00:13:00,1.56086,1.56104,1.56066,1.56104,38500000.0
2008-09-01 00:14:00,1.56144,1.56144,1.5611,1.56121,35400000.0
2008-09-01 00:15:00,1.56112,1.56128,1.56102,1.56128,29600000.0
2008-09-01 00:16:00,1.56149,1.56175,1.56149,1.56172,44600000.0
2008-09-01 00:17:00,1.56184,1.56214,1.56184,1.56205,66800000.0
2008-09-01 00:18:00,1.56203,1.56214,1.56197,1.56197,83400000.0
2008-09-01 00:19:00,1.56158,1.56173,1.561,1.561,117700000.0
2008-09-01 00:20:00,1.5609,1.56091,1.56073,1.56079,77400000.0
2008-09-01 00:21:00,1.56051,1.56061,1.56038,1.56038,30800000.0
2008-09-01 00:22:00,1.56057,1.56065,1.5603,1.56065,50700001.0
2008-09-01 00:23:00,1.56095,1.56106,1.56064,1.56079,45600000.0
2008-09-01 00:24:00,1.56069,1.56075,1.56057,1.56066,79500001.0
2008-09-01 00:25:00,1.56086,1.5611,1.56055,1.56069,36900000.0
2008-09-01 00:26:00,1.56078,1.56094,1.56078,1.56085,49600000.0
2008-09-01 00:27:00,1.56092,1.56103,1.5608,1.56101,50400000.0
2008-09-01 00:28:00,1.56114,1.56118,1.56084,1.56084,29800000.0
2008-09-01 00:29:00,1.56106,1.56123,1.56106,1.56117,55400000.0
2008-09-01 00:30:00,1.56091,1.56104,1.56078,1.561,57500000.0
2008-09-01 00:31:00,1.56097,1.56097,1.56071,1.56079,55800000.0
2008-09-01 00:32:00,1.56064,1.56075,1.56058,1.56066,84400001.0
2008-09-01 00:33:00,1.56062,1.56103,1.56061,1.56103,137900001.0
2008-09-01 00:34:00,1.56116,1.56141,1.56103,1.56139,32800000.0
2008-09-01 00:35:00,1.56088,1.5611,1.56088,1.5611,99500001.0
2008-09-01 00:36:00,1.56109,1.56136,1.56109,1.56123,62600000.0
2008-09-01 00:37:00,1.56114,1.56114,1.56095,1.56103,72300001.0
2008-09-01 00:38:00,1.56114,1.56114,1.56094,1.56094,31800000.0
2008-09-01 00:39:00,1.56129,1.56129,1.56077,1.56077,49800000.0
2008-09-01 00:40:00,1.56098,1.56131,1.56093,1.56113,34600000.0
2008-09-01 00:41:00,1.56105,1.56105,1.5606,1.56064,33600000.0
2008-09-01 00:42:00,1.56088,1.56104,1.56041,1.56094,43200000.0
2008-09-01 00:43:00,1.56102,1.56103,1.56076,1.56076,25600000.0
2008-09-01 00:44:00,1.56114,1.56151,1.56104,1.56104,39000000.0
2008-09-01 00:45:00,1.56125,1.56137,1.56083,1.56119,33800000.0
2008-09-01 00:46:00,1.56144,1.56144,1.56098,1.56107,47800000.0
2008-09-01 00:47:00,1.56143,1.56153,1.56092,1.56092,37000000.0
2008-09-01 00:48:00,1.56092,1.56102,1.5608,1.5608,32700000.0
2008-09-01 00:49:00,1.56082,1.56082,1.56012,1.56012,37300000.0
2008-09-01 00:50:00,1.56071,1.56097,1.56032,1.5609,41200000.0
2008-09-01 00:51:00,1.56063,1.56143,1.56063,1.56143,72700001.0
2008-09-01 00:52:00,1.56134,1.56134,1.56067,1.56102,100400000.0
2008-09-01 00:53:00,1.56097,1.56097,1.56044,1.5608,56100000.0
2008-09-01 00:54:00,1.56085,1.56108,1.56085,1.56107,51100000.0
2008-09-01 00:55:00,1.56158,1.56158,1.56075,1.56098,53400000.0
2008-09-01 00:56:00,1.56094,1.56101,1.56086,1.56086,53600000.0
2008-09-01 00:57:00,1.56072,1.56091,1.56059,1.56087,33000000.0
2008-09-01 00:58:00,1.56069,1.56069,1.56025,1.56055,57500000.0
2008-09-01 00:59:00,1.5604,1.56051,1.56009,1.56035,156000000.0
2008-09-01 01:00:00,1.56026,1.56033,1.56005,1.56005,111100000.0
2008-09-01 01:01:00,1.56009,1.56023,1.56004,1.56023,45200000.0
2008-09-01 01:02:00,1.56042,1.56053,1.56042,1.56053,44200000.0
2008-09-01 01:03:00,1.56039,1.5605,1.56039,1.5604,60400000.0
2008-09-01 01:04:00,1.5607,1.5607,1.55975,1.55994,36300000.0
2008-09-01 01:05:00,1.55932,1.55993,1.55931,1.55931,29200000.0
2008-09-01 01:06:00,1.55962,1.56048,1.55948,1.56044,32800000.0
2008-09-01 01:07:00,1.5601,1.56021,1.55945,1.5598,63100000.0
2008-09-01 01:08:00,1.55987,1.55994,1.55954,1.55971,52400000.0
2008-09-01 01:09:00,1.56003,1.56003,1.55955,1.55993,112000001.0
2008-09-01 01:10:00,1.55966,1.56006,1.5596,1.55981,64400000.0
2008-09-01 01:11:00,1.55985,1.5602,1.5598,1.5602,119000001.0
2008-09-01 01:12:00,1.56008,1.56015,1.55939,1.55959,181900001.0
2008-09-01 01:13:00,1.55967,1.55971,1.55946,1.55948,139800000.0
2008-09-01 01:14:00,1.55975,1.55985,1.55961,1.55968,46400000.0
2008-09-01 01:15:00,1.55968,1.5603,1.5593,1.55999,87200000.0
2008-09-01 01:16:00,1.55993,1.56007,1.55974,1.56007,44600000.0
2008-09-01 01:17:00,1.56017,1.56017,1.56006,1.56011,40400000.0
2008-09-01 01:18:00,1.56001,1.56034,1.56001,1.56024,47300000.0
2008-09-01 01:19:00,1.56046,1.56063,1.56041,1.56063,42200000.0
2008-09-01 01:20:00,1.56058,1.56061,1.56041,1.56061,36900000.0
2008-09-01 01:21:00,1.56054,1.56057,1.56044,1.56045,45700000.0
2008-09-01 01:22:00,1.56045,1.56056,1.56038,1.56038,117000001.0
2008-09-01 01:23:00,1.56039,1.56084,1.55998,1.56068,159900000.0
2008-09-01 01:24:00,1.56041,1.56082,1.56032,1.56082,73000000.0
2008-09-01 01:25:00,1.56088,1.56124,1.56066,1.56066,72500000.0
2008-09-01 01:26:00,1.56062,1.56112,1.56062,1.56095,215600001.0
2008-09-01 01:27:00,1.56116,1.56162,1.56116,1.56162,103200000.0
2008-09-01 01:28:00,1.56156,1.56184,1.56144,1.56145,73500000.0
2008-09-01 01:29:00,1.56133,1.56175,1.56109,1.56175,31400000.0
2008-09-01 01:30:00,1.56177,1.56193,1.56156,1.56176,56400000.0
2008-09-01 01:31:00,1.5614,1.5614,1.56121,1.56132,47600000.0
2008-09-01 01:32:00,1.56125,1.56141,1.56113,1.56121,63500000.0
2008-09-01 01:33:00,1.56117,1.56117,1.56062,1.56077,81900000.0
2008-09-01 01:34:00,1.56093,1.56136,1.56086,1.56096,116500001.0
2008-09-01 01:35:00,1.56122,1.56142,1.56104,1.56142,28000000.0
2008-09-01 01:36:00,1.56134,1.56163,1.56134,1.56163,23200000.0
2008-09-01 01:37:00,1.56128,1.56134,1.56121,1.56128,22200000.0
2008-09-01 01:38:00,1.56129,1.56129,1.56118,1.56118,28200000.0
2008-09-01 01:39:00,1.56134,1.56159,1.56134,1.56159,15000000.0
2008-09-01 01:40:00,1.56162,1.56222,1.56151,1.56191,31400000.0
2008-09-01 01:41:00,1.56196,1.56248,1.56181,1.56196,35200000.0
2008-09-01 01:42:00,1.56156,1.56204,1.56117,1.56117,204200000.0
2008-09-01 01:43:00,1.56112,1.56195,1.56112,1.56141,151900000.0
2008-09-01 01:44:00,1.56132,1.56142,1.56103,1.56126,243700001.0
2008-09-01 01:45:00,1.56132,1.56148,1.56114,1.56144,166700001.0
2008-09-01 01:46:00,1.56146,1.56151,1.56139,1.56147,32600000.0
2008-09-01 01:47:00,1.56143,1.56143,1.56122,1.56122,52000000.0
2008-09-01 01:48:00,1.56124,1.56137,1.56106,1.56106,37000000.0
2008-09-01 01:49:00,1.56098,1.5614,1.56098,1.5614,134700000.0
2008-09-01 01:50:00,1.56124,1.5615,1.56107,1.56149,181400002.0
2008-09-01 01:51:00,1.56121,1.56128,1.56121,1.56124,49600000.0
2008-09-01 01:52:00,1.56128,1.56139,1.56098,1.56129,203600000.0
2008-09-01 01:53:00,1.56123,1.56155,1.56108,1.56145,58600000.0
2008-09-01 01:54:00,1.56137,1.56137,1.56069,1.56111,97300001.0
2008-09-01 01:55:00,1.56121,1.56156,1.5612,1.56129,63500000.0
2008-09-01 01:56:00,1.56132,1.56151,1.5613,1.5613,82600001.0
2008-09-01 01:57:00,1.5613,1.56153,1.56089,1.56089,91700000.0
2008-09-01 01:58:00,1.56045,1.56065,1.5603,1.56061,42200000.0
2008-09-01 01:59:00,1.56055,1.56055,1.56045,1.56051,70400000.0
2008-09-01 02:00:00,1.56048,1.56093,1.56048,1.56049,73600000.0
2008-09-01 02:01:00,1.56054,1.56071,1.56053,1.56065,65900000.0
2008-09-01 02:02:00,1.56059,1.56099,1.56048,1.56082,96200000.0
2008-09-01 02:03:00,1.56076,1.56106,1.56076,1.56096,87600000.0
2008-09-01 02:04:00,1.5609,1.56105,1.56088,1.56088,77600002.0
2008-09-01 02:05:00,1.56096,1.56096,1.5608,1.56082,68600000.0
2008-09-01 02:06:00,1.56086,1.56103,1.56059,1.56074,70000000.0
2008-09-01 02:07:00,1.56059,1.56059,1.56009,1.5604,201200002.0
2008-09-01 02:08:00,1.56053,1.56085,1.56053,1.56085,71200001.0
2008-09-01 02:09:00,1.561,1.56105,1.5606,1.56105,154300000.0
2008-09-01 02:10:00,1.56101,1.56107,1.56074,1.56074,116200000.0
2008-09-01 02:11:00,1.56075,1.56075,1.56048,1.56048,32200000.0
2008-09-01 02:12:00,1.56051,1.56066,1.56049,1.56066,58200000.0
2008-09-01 02:13:00,1.56081,1.56111,1.56081,1.56111,26000000.0
2008-09-01 02:14:00,1.56113,1.56113,1.56076,1.56093,151400000.0
2008-09-01 02:15:00,1.561,1.561,1.5604,1.56064,206300001.0
2008-09-01 02:16:00,1.56052,1.56084,1.56,1.56,196600000.0
2008-09-01 02:17:00,1.56042,1.56094,1.56022,1.56094,213200000.0
2008-09-01 02:18:00,1.56086,1.56091,1.56021,1.56054,52900000.0
2008-09-01 02:19:00,1.56044,1.56057,1.56044,1.56057,21200000.0
2008-09-01 02:20:00,1.56099,1.56102,1.56092,1.56092,11400000.0
2008-09-01 02:21:00,1.56091,1.56091,1.56076,1.56076,16200000.0
2008-09-01 02:22:00,1.56067,1.56086,1.56067,1.56086,51500000.0
2008-09-01 02:23:00,1.56117,1.56117,1.56059,1.56059,38400000.0
2008-09-01 02:24:00,1.5605,1.56066,1.56014,1.56034,28900000.0
2008-09-01 02:25:00,1.55978,1.56005,1.5595,1.55971,95400000.0
2008-09-01 02:26:00,1.55969,1.56044,1.55969,1.56021,86200000.0
2008-09-01 02:27:00,1.55999,1.55999,1.5597,1.5597,71900000.0
2008-09-01 02:28:00,1.55958,1.55958,1.55908,1.55908,50600000.0
2008-09-01 02:29:00,1.55924,1.55934,1.55908,1.55918,46000000.0
2008-09-01 02:30:00,1.55951,1.55967,1.5593,1.5594,38800000.0
2008-09-01 02:31:00,1.55929,1.55929,1.55908,1.55908,70200000.0
2008-09-01 02:32:00,1.55916,1.55926,1.55891,1.55891,117900000.0
2008-09-01 02:33:00,1.55906,1.55944,1.55906,1.55936,174600000.0
2008-09-01 02:34:00,1.55945,1.55949,1.55891,1.55916,65800000.0
2008-09-01 02:35:00,1.55913,1.55914,1.5585,1.55914,65600000.0
2008-09-01 02:36:00,1.55893,1.55904,1.55811,1.55851,143600000.0
2008-09-01 02:37:00,1.55857,1.55872,1.55857,1.55863,99300000.0
2008-09-01 02:38:00,1.55872,1.55882,1.55859,1.55872,41000000.0
2008-09-01 02:39:00,1.55897,1.55904,1.55894,1.55904,43000001.0
2008-09-01 02:40:00,1.5592,1.5592,1.55895,1.55895,57000000.0
2008-09-01 02:41:00,1.55863,1.55863,1.55799,1.55799,16000000.0
2008-09-01 02:42:00,1.55795,1.55815,1.5579,1.55815,31200000.0
2008-09-01 02:43:00,1.55797,1.55798,1.55748,1.55798,33200000.0
2008-09-01 02:44:00,1.55806,1.55878,1.558,1.55807,84800000.0
2008-09-01 02:45:00,1.55796,1.5589,1.55796,1.5589,30600000.0
2008-09-01 02:46:00,1.55893,1.55909,1.55863,1.55882,134100000.0
2008-09-01 02:47:00,1.55882,1.55972,1.55853,1.55928,222700000.0
2008-09-01 02:48:00,1.55943,1.55949,1.55912,1.55918,79000000.0
2008-09-01 02:49:00,1.55912,1.55953,1.55898,1.55905,72600000.0
2008-09-01 02:50:00,1.55942,1.55981,1.55922,1.55962,130700002.0
2008-09-01 02:51:00,1.55918,1.55937,1.55909,1.55931,37600000.0
2008-09-01 02:52:00,1.55932,1.55938,1.55922,1.55931,73900000.0
2008-09-01 02:53:00,1.55884,1.55884,1.5571,1.55744,21200000.0
2008-09-01 02:54:00,1.55761,1.55806,1.55733,1.55733,57200000.0
2008-09-01 02:55:00,1.5575,1.5575,1.5569,1.55737,20600000.0
2008-09-01 02:56:00,1.55694,1.55699,1.55669,1.55699,49000000.0
2008-09-01 02:57:00,1.55709,1.55719,1.55706,1.55717,48600000.0
2008-09-01 02:58:00,1.55713,1.55726,1.55699,1.55721,60000000.0
2008-09-01 02:59:00,1.55718,1.55721,1.55653,1.55653,58900000.0
2008-09-01 03:00:00,1.55613,1.5562,1.55576,1.55605,155500002.0
2008-09-01 03:01:00,1.55606,1.5564,1.55601,1.5564,49000000.0
2008-09-01 03:02:00,1.55639,1.55639,1.55618,1.55632,42900000.0
2008-09-01 03:03:00,1.55629,1.55659,1.55629,1.55659,57700000.0
2008-09-01 03:04:00,1.55681,1.55719,1.55661,1.55695,42600000.0
2008-09-01 03:05:00,1.55672,1.55715,1.55672,1.55715,53000000.0
2008-09-01 03:06:00,1.55742,1.55745,1.55732,1.5574,67300000.0
2008-09-01 03:07:00,1.55738,1.5579,1.55728,1.55743,84400000.0
2008-09-01 03:08:00,1.55731,1.55751,1.55655,1.55673,56600000.0
2008-09-01 03:09:00,1.55717,1.55729,1.55657,1.55686,46500000.0
2008-09-01 03:10:00,1.55633,1.55706,1.55633,1.55706,49400001.0
2008-09-01 03:11:00,1.5569,1.5569,1.55668,1.55671,35400000.0
2008-09-01 03:12:00,1.55664,1.55698,1.55632,1.55632,45800000.0
2008-09-01 03:13:00,1.55581,1.55618,1.55575,1.55595,60800001.0
2008-09-01 03:14:00,1.55576,1.5559,1.55542,1.55569,55700001.0
2008-09-01 03:15:00,1.55511,1.55561,1.5551,1.55522,24200000.0
2008-09-01 03:16:00,1.55494,1.55572,1.55494,1.55572,20800000.0
2008-09-01 03:17:00,1.55597,1.55638,1.55597,1.55638,36400000.0
2008-09-01 03:18:00,1.55635,1.55701,1.55635,1.55701,29900000.0
2008-09-01 03:19:00,1.55722,1.55734,1.55667,1.55695,47000000.0
2008-09-01 03:20:00,1.557,1.55728,1.55673,1.55728,48100000.0
2008-09-01 03:21:00,1.55696,1.55696,1.55663,1.55663,20800000.0
2008-09-01 03:22:00,1.55644,1.55644,1.55615,1.55618,57500000.0
2008-09-01 03:23:00,1.55623,1.55768,1.55623,1.55755,77600000.0
2008-09-01 03:24:00,1.55787,1.55788,1.55747,1.55773,63500000.0
2008-09-01 03:25:00,1.55796,1.55796,1.55717,1.55721,33900000.0
2008-09-01 03:26:00,1.55712,1.55731,1.55712,1.55729,100600000.0
2008-09-01 03:27:00,1.5575,1.55816,1.5575,1.55816,102500000.0
2008-09-01 03:28:00,1.55829,1.55829,1.55811,1.55829,68700000.0
2008-09-01 03:29:00,1.55811,1.55811,1.55783,1.55788,48400000.0
2008-09-01 03:30:00,1.55808,1.55871,1.55791,1.55861,38000000.0
2008-09-01 03:31:00,1.55872,1.55944,1.55872,1.55944,44600000.0
2008-09-01 03:32:00,1.55936,1.56143,1.55936,1.56129,85400000.0
2008-09-01 03:33:00,1.56131,1.56143,1.5607,1.5607,36800000.0
2008-09-01 03:34:00,1.56032,1.56048,1.5597,1.5597,42200000.0
2008-09-01 03:35:00,1.55945,1.55945,1.55918,1.55926,83600000.0
2008-09-01 03:36:00,1.55944,1.55991,1.55925,1.55991,46000000.0
2008-09-01 03:37:00,1.56005,1.56044,1.55995,1.56044,30400000.0
2008-09-01 03:38:00,1.56018,1.56018,1.55982,1.55982,42600000.0
2008-09-01 03:39:00,1.55976,1.55991,1.55949,1.55981,68200001.0
2008-09-01 03:40:00,1.55983,1.56045,1.5598,1.56045,144200000.0
2008-09-01 03:41:00,1.56051,1.56065,1.56048,1.56057,72700001.0
2008-09-01 03:42:00,1.56083,1.56177,1.5608,1.56154,63600000.0
2008-09-01 03:43:00,1.56175,1.56213,1.56173,1.56207,33200000.0
2008-09-01 03:44:00,1.562,1.56206,1.56194,1.56205,28200000.0
2008-09-01 03:45:00,1.56223,1.56244,1.56223,1.5624,40400000.0
2008-09-01 03:46:00,1.56187,1.56187,1.56166,1.56168,39200000.0
2008-09-01 03:47:00,1.56176,1.56193,1.56159,1.56193,39600000.0
2008-09-01 03:48:00,1.56232,1.56249,1.56215,1.56236,30600000.0
2008-09-01 03:49:00,1.56234,1.56234,1.56171,1.56171,25800000.0
2008-09-01 03:50:00,1.56171,1.56171,1.56114,1.5612,97000000.0
2008-09-01 03:51:00,1.56134,1.56149,1.56112,1.56112,45600000.0
2008-09-01 03:52:00,1.56119,1.56133,1.56109,1.56119,100500002.0
2008-09-01 03:53:00,1.5611,1.56111,1.56083,1.56097,101500000.0
2008-09-01 03:54:00,1.56097,1.56158,1.56097,1.56158,30400000.0
2008-09-01 03:55:00,1.56173,1.5619,1.56169,1.56169,165799999.0
2008-09-01 03:56:00,1.5615,1.56164,1.56131,1.56141,232500001.0
2008-09-01 03:57:00,1.56119,1.56134,1.56085,1.56115,133400000.0
2008-09-01 03:58:00,1.56103,1.56178,1.56029,1.5603,208600000.0
2008-09-01 03:59:00,1.56055,1.56095,1.56048,1.56084,191800000.0
2008-09-01 04:00:00,1.56083,1.56122,1.56083,1.56117,118600000.0
2008-09-01 04:01:00,1.56143,1.56176,1.56124,1.56142,117800000.0
2008-09-01 04:02:00,1.56156,1.56187,1.5615,1.56152,104400000.0
2008-09-01 04:03:00,1.56149,1.56157,1.56117,1.56117,141200000.0
2008-09-01 04:04:00,1.56121,1.56163,1.56121,1.56147,121400000.0
2008-09-01 04:05:00,1.56156,1.5621,1.56138,1.5621,156400001.0
2008-09-01 04:06:00,1.5617,1.5621,1.56164,1.56185,103000000.0
2008-09-01 04:07:00,1.56179,1.56196,1.5617,1.56172,158300000.0
2008-09-01 04:08:00,1.56171,1.56201,1.56148,1.56201,38400000.0
2008-09-01 04:09:00,1.56204,1.56232,1.56204,1.56209,41600000.0
2008-09-01 04:10:00,1.56205,1.56289,1.56205,1.56265,122700000.0
2008-09-01 04:11:00,1.56255,1.56288,1.56242,1.56263,42600000.0
2008-09-01 04:12:00,1.56244,1.56269,1.56242,1.56254,54800000.0
2008-09-01 04:13:00,1.56242,1.56247,1.56226,1.56229,78400000.0
2008-09-01 04:14:00,1.56238,1.56253,1.56232,1.56251,95300000.0
2008-09-01 04:15:00,1.56245,1.56274,1.56242,1.56263,69400000.0
2008-09-01 04:16:00,1.56265,1.56281,1.5625,1.56261,76900000.0
2008-09-01 04:17:00,1.56258,1.56272,1.56253,1.56253,47000001.0
2008-09-01 04:18:00,1.56247,1.56272,1.56231,1.56257,149000000.0
2008-09-01 04:19:00,1.5626,1.56265,1.56256,1.56258,55700000.0
2008-09-01 04:20:00,1.56261,1.56261,1.56237,1.5624,147200001.0
2008-09-01 04:21:00,1.56235,1.56235,1.56183,1.56183,50900000.0
2008-09-01 04:22:00,1.5619,1.56191,1.56188,1.5619,11400000.0
2008-09-01 04:23:00,1.56183,1.56183,1.56138,1.56138,49200000.0
2008-09-01 04:24:00,1.56124,1.56142,1.56124,1.56139,146500001.0
2008-09-01 04:25:00,1.56123,1.56166,1.56099,1.56136,207400001.0
2008-09-01 04:26:00,1.56147,1.56165,1.56131,1.56136,116700000.0
2008-09-01 04:27:00,1.56135,1.56162,1.56135,1.56144,46400000.0
2008-09-01 04:28:00,1.56111,1.56117,1.56068,1.56068,39000000.0
2008-09-01 04:29:00,1.56054,1.56117,1.56054,1.56107,59100000.0
2008-09-01 04:30:00,1.56072,1.56115,1.56072,1.56092,71800000.0
2008-09-01 04:31:00,1.56064,1.56104,1.56064,1.56092,27400000.0
2008-09-01 04:32:00,1.56101,1.56104,1.56086,1.56104,41800000.0
2008-09-01 04:33:00,1.56098,1.56098,1.56069,1.56069,21000000.0
2008-09-01 04:34:00,1.56073,1.56083,1.5607,1.56081,38800000.0
2008-09-01 04:35:00,1.56061,1.56077,1.56061,1.56067,58000000.0
2008-09-01 04:36:00,1.5606,1.561,1.56025,1.56091,147400000.0
2008-09-01 04:37:00,1.56079,1.56108,1.56056,1.56084,127300000.0
2008-09-01 04:38:00,1.56091,1.56111,1.56091,1.56096,70200001.0
2008-09-01 04:39:00,1.56104,1.56134,1.56104,1.56118,64800000.0
2008-09-01 04:40:00,1.5612,1.56136,1.5612,1.56124,26000000.0
2008-09-01 04:41:00,1.56114,1.56139,1.56112,1.56118,52700000.0
2008-09-01 04:42:00,1.56098,1.56117,1.56098,1.56117,93000000.0
2008-09-01 04:43:00,1.56107,1.56107,1.56088,1.56088,41200000.0
2008-09-01 04:44:00,1.561,1.56139,1.561,1.56139,29200000.0
2008-09-01 04:45:00,1.56123,1.56123,1.56077,1.56102,86700000.0
2008-09-01 04:46:00,1.56103,1.56124,1.56099,1.56124,58900000.0
2008-09-01 04:47:00,1.56115,1.56158,1.56104,1.56152,105300001.0
2008-09-01 04:48:00,1.56147,1.56184,1.56147,1.56179,44400000.0
2008-09-01 04:49:00,1.56174,1.56184,1.56144,1.56144,66700000.0
2008-09-01 04:50:00,1.56146,1.56206,1.56146,1.56149,60600000.0
2008-09-01 04:51:00,1.56144,1.56144,1.56144,1.56144,42500000.0
2008-09-01 04:52:00,1.56147,1.56193,1.56145,1.56167,67000001.0
2008-09-01 04:53:00,1.56159,1.56169,1.56134,1.56152,38800000.0
2008-09-01 04:54:00,1.56162,1.5619,1.56159,1.5616,33800000.0
2008-09-01 04:55:00,1.56202,1.56202,1.56146,1.56184,16000000.0
2008-09-01 04:56:00,1.5616,1.5616,1.56155,1.5616,52200000.0
2008-09-01 04:57:00,1.56159,1.56167,1.56149,1.56149,42500000.0
2008-09-01 04:58:00,1.56149,1.5616,1.56148,1.56152,15200000.0
2008-09-01 04:59:00,1.56145,1.5617,1.56141,1.56141,95000000.0
2008-09-01 05:00:00,1.56143,1.56143,1.56081,1.56081,212200000.0
2008-09-01 05:01:00,1.56072,1.56086,1.56066,1.56086,74600001.0
2008-09-01 05:02:00,1.56111,1.56121,1.561,1.56103,222400000.0
2008-09-01 05:03:00,1.56107,1.56148,1.56107,1.56148,127800001.0
2008-09-01 05:04:00,1.56176,1.56176,1.56157,1.56172,195700001.0
2008-09-01 05:05:00,1.56173,1.56175,1.5616,1.56166,180500000.0
2008-09-01 05:06:00,1.56155,1.56155,1.56108,1.56122,147600000.0
2008-09-01 05:07:00,1.5611,1.56147,1.56104,1.56139,285800001.0
2008-09-01 05:08:00,1.56149,1.56151,1.5612,1.56124,322600000.0
2008-09-01 05:09:00,1.56116,1.56161,1.56113,1.56115,193600000.0
2008-09-01 05:10:00,1.56104,1.56127,1.56103,1.56122,189600000.0
2008-09-01 05:11:00,1.56121,1.56121,1.56103,1.56105,122100000.0
2008-09-01 05:12:00,1.56116,1.5613,1.56107,1.56113,137500000.0
2008-09-01 05:13:00,1.56126,1.56166,1.56126,1.56149,148500000.0
2008-09-01 05:14:00,1.56148,1.56155,1.56139,1.5614,224300002.0
2008-09-01 05:15:00,1.56118,1.56136,1.56118,1.56123,216300000.0
2008-09-01 05:16:00,1.56128,1.56162,1.56128,1.56137,191400001.0
2008-09-01 05:17:00,1.56138,1.56183,1.56138,1.56177,152600000.0
2008-09-01 05:18:00,1.56184,1.56186,1.5615,1.56185,220500000.0
2008-09-01 05:19:00,1.56169,1.56186,1.56151,1.56155,269200000.0
2008-09-01 05:20:00,1.56142,1.56166,1.56141,1.56152,248400002.0
2008-09-01 05:21:00,1.5614,1.56174,1.56121,1.56134,327400000.0
2008-09-01 05:22:00,1.56126,1.56132,1.5611,1.56129,225000000.0
2008-09-01 05:23:00,1.56117,1.56141,1.56115,1.56139,107600000.0
2008-09-01 05:24:00,1.56136,1.56141,1.56131,1.56133,154400000.0
2008-09-01 05:25:00,1.56147,1.56202,1.56145,1.56147,309400000.0
2008-09-01 05:26:00,1.56146,1.56153,1.56144,1.56152,127200001.0
2008-09-01 05:27:00,1.5617,1.5617,1.56126,1.56161,207800001.0
2008-09-01 05:28:00,1.56166,1.56177,1.56135,1.56171,304900001.0
2008-09-01 05:29:00,1.56165,1.56177,1.56135,1.56148,243500002.0
2008-09-01 05:30:00,1.56144,1.56174,1.56132,1.56174,207200000.0
2008-09-01 05:31:00,1.56165,1.56198,1.56161,1.56198,94700001.0
2008-09-01 05:32:00,1.562,1.56202,1.56169,1.56173,176000000.0
2008-09-01 05:33:00,1.56163,1.56169,1.56148,1.5615,187100000.0
2008-09-01 05:34:00,1.56156,1.56167,1.56122,1.56131,208600000.0
2008-09-01 05:35:00,1.56142,1.56203,1.56142,1.56154,280800001.0
2008-09-01 05:36:00,1.56167,1.56175,1.56154,1.56154,157700000.0
2008-09-01 05:37:00,1.56166,1.56179,1.56146,1.56146,161400000.0
2008-09-01 05:38:00,1.56157,1.56188,1.56157,1.56166,149100000.0
2008-09-01 05:39:00,1.5615,1.56159,1.56126,1.56136,147000000.0
2008-09-01 05:40:00,1.56136,1.56137,1.56098,1.5612,204000000.0
2008-09-01 05:41:00,1.56132,1.56132,1.56079,1.56123,93200000.0
2008-09-01 05:42:00,1.5612,1.56123,1.56108,1.56111,257200001.0
2008-09-01 05:43:00,1.56113,1.56141,1.56103,1.56141,83600000.0
2008-09-01 05:44:00,1.56151,1.56173,1.56147,1.56153,98800000.0
2008-09-01 05:45:00,1.56158,1.56188,1.56154,1.56158,123400000.0
2008-09-01 05:46:00,1.56172,1.56199,1.56172,1.56191,149500000.0
2008-09-01 05:47:00,1.56198,1.56198,1.56175,1.56182,237400000.0
2008-09-01 05:48:00,1.56163,1.56195,1.56154,1.5618,255100000.0
2008-09-01 05:49:00,1.56187,1.56214,1.5617,1.5617,162600000.0
2008-09-01 05:50:00,1.56158,1.56202,1.56158,1.56174,302700002.0
2008-09-01 05:51:00,1.56155,1.56165,1.56145,1.56153,193000001.0
2008-09-01 05:52:00,1.56134,1.56166,1.56133,1.56166,213800001.0
2008-09-01 05:53:00,1.56162,1.56173,1.5614,1.56146,87800000.0
2008-09-01 05:54:00,1.56137,1.56154,1.56118,1.56133,215200000.0
2008-09-01 05:55:00,1.56143,1.56166,1.56139,1.56159,211700000.0
2008-09-01 05:56:00,1.56164,1.56201,1.56158,1.56168,80500000.0
2008-09-01 05:57:00,1.56174,1.56182,1.56172,1.56178,178200000.0
2008-09-01 05:58:00,1.56176,1.5618,1.56156,1.56162,120000000.0
2008-09-01 05:59:00,1.56149,1.56166,1.56149,1.56163,72600000.0
2008-09-01 06:00:00,1.56158,1.56158,1.56145,1.56149,236600000.0
2008-09-01 06:01:00,1.56151,1.56173,1.56148,1.56151,171100000.0
2008-09-01 06:02:00,1.56158,1.56174,1.56143,1.56157,226300000.0
2008-09-01 06:03:00,1.56171,1.56181,1.5616,1.5617,236200001.0
2008-09-01 06:04:00,1.5616,1.56171,1.5616,1.5617,127900000.0
2008-09-01 06:05:00,1.56198,1.56222,1.56193,1.56211,381400000.0
2008-09-01 06:06:00,1.56218,1.56218,1.562,1.56201,65000000.0
2008-09-01 06:07:00,1.56164,1.56164,1.56128,1.56134,353800000.0
2008-09-01 06:08:00,1.56133,1.56154,1.56129,1.56152,598300001.0
2008-09-01 06:09:00,1.56132,1.56154,1.56119,1.56125,398200001.0
2008-09-01 06:10:00,1.56121,1.56127,1.56097,1.56108,347700000.0
2008-09-01 06:11:00,1.56116,1.56153,1.56116,1.5613,428700000.0
2008-09-01 06:12:00,1.56127,1.56166,1.56127,1.56155,218500001.0
2008-09-01 06:13:00,1.56155,1.56155,1.56125,1.5614,344900000.0
2008-09-01 06:14:00,1.56158,1.56158,1.56125,1.56135,368500000.0
2008-09-01 06:15:00,1.56138,1.56163,1.56138,1.56163,156200000.0
2008-09-01 06:16:00,1.56169,1.5617,1.56127,1.56127,188600000.0
2008-09-01 06:17:00,1.56122,1.56137,1.56117,1.56122,153100000.0
2008-09-01 06:18:00,1.56131,1.56147,1.56123,1.56123,268700002.0
2008-09-01 06:19:00,1.56121,1.56144,1.56121,1.56144,170100000.0
2008-09-01 06:20:00,1.56143,1.56154,1.56129,1.56133,258900001.0
2008-09-01 06:21:00,1.56146,1.56156,1.56134,1.56147,252300000.0
2008-09-01 06:22:00,1.56145,1.56157,1.56123,1.56148,242300001.0
2008-09-01 06:23:00,1.56143,1.56147,1.56123,1.56134,267500002.0
2008-09-01 06:24:00,1.56135,1.5616,1.56128,1.56135,298100000.0
2008-09-01 06:25:00,1.56134,1.56154,1.56134,1.56148,230200000.0
2008-09-01 06:26:00,1.56171,1.56225,1.56167,1.56223,341500000.0
2008-09-01 06:27:00,1.56218,1.5624,1.56218,1.56233,306200000.0
2008-09-01 06:28:00,1.56239,1.56245,1.56221,1.56237,295000000.0
2008-09-01 06:29:00,1.5625,1.56275,1.5625,1.56259,100300000.0
2008-09-01 06:30:00,1.56256,1.56258,1.56216,1.56223,335699999.0
2008-09-01 06:31:00,1.56218,1.56223,1.56203,1.56215,134700000.0
2008-09-01 06:32:00,1.56207,1.56207,1.56152,1.56152,229800002.0
2008-09-01 06:33:00,1.5614,1.56152,1.56102,1.56137,266200001.0
2008-09-01 06:34:00,1.56108,1.5614,1.56108,1.56138,221600001.0
2008-09-01 06:35:00,1.56149,1.56154,1.5609,1.56109,156500000.0
2008-09-01 06:36:00,1.56096,1.56096,1.56074,1.56083,66800000.0
2008-09-01 06:37:00,1.56065,1.56074,1.56063,1.56065,203500001.0
2008-09-01 06:38:00,1.56065,1.56094,1.56062,1.56082,110100000.0
2008-09-01 06:39:00,1.56086,1.56102,1.56086,1.56092,66500000.0
2008-09-01 06:40:00,1.56087,1.56087,1.56055,1.5607,112600000.0
2008-09-01 06:41:00,1.5606,1.56077,1.56052,1.5607,178600000.0
2008-09-01 06:42:00,1.56074,1.56124,1.56067,1.56078,286600000.0
2008-09-01 06:43:00,1.56091,1.56109,1.56091,1.56093,129900001.0
2008-09-01 06:44:00,1.56091,1.56115,1.56091,1.56094,328200001.0
2008-09-01 06:45:00,1.561,1.56119,1.56085,1.56119,213600000.0
2008-09-01 06:46:00,1.5612,1.56126,1.56091,1.56126,200700000.0
2008-09-01 06:47:00,1.56129,1.56137,1.56113,1.56119,249300000.0
2008-09-01 06:48:00,1.56114,1.56133,1.56106,1.56124,360500002.0
2008-09-01 06:49:00,1.56102,1.56125,1.56088,1.56088,254800001.0
2008-09-01 06:50:00,1.56076,1.56089,1.56062,1.56063,265700001.0
2008-09-01 06:51:00,1.56045,1.56045,1.55977,1.55996,288600001.0
2008-09-01 06:52:00,1.55998,1.56005,1.55957,1.56005,218700001.0
2008-09-01 06:53:00,1.5602,1.56028,1.55997,1.56015,191800000.0
2008-09-01 06:54:00,1.56074,1.56095,1.56044,1.56052,493200001.0
2008-09-01 06:55:00,1.56068,1.56111,1.56068,1.56075,337700001.0
2008-09-01 06:56:00,1.56076,1.56123,1.56072,1.56115,247700000.0
2008-09-01 06:57:00,1.56112,1.56133,1.5611,1.56123,61400000.0
2008-09-01 06:58:00,1.56133,1.56146,1.56126,1.56136,210100000.0
2008-09-01 06:59:00,1.56143,1.56158,1.56139,1.56157,250600000.0
2008-09-01 07:00:00,1.56142,1.56142,1.56115,1.56116,132400000.0
2008-09-01 07:01:00,1.56119,1.5617,1.56091,1.5617,353100000.0
2008-09-01 07:02:00,1.56165,1.56182,1.56146,1.56167,369800001.0
2008-09-01 07:03:00,1.56171,1.56187,1.5615,1.5615,150800000.0
2008-09-01 07:04:00,1.56149,1.56188,1.56139,1.56162,285900001.0
2008-09-01 07:05:00,1.56161,1.56184,1.56154,1.56184,151200002.0
2008-09-01 07:06:00,1.56169,1.56187,1.56161,1.56177,234500001.0
2008-09-01 07:07:00,1.56179,1.5618,1.56158,1.5617,185000000.0
2008-09-01 07:08:00,1.5616,1.56164,1.56136,1.56154,293600003.0
2008-09-01 07:09:00,1.56143,1.56157,1.5614,1.56151,220600000.0
2008-09-01 07:10:00,1.56127,1.5616,1.56122,1.56122,429600000.0
2008-09-01 07:11:00,1.56129,1.5614,1.56129,1.56132,390600001.0
2008-09-01 07:12:00,1.56123,1.56137,1.56112,1.56112,296800001.0
2008-09-01 07:13:00,1.56117,1.56132,1.561,1.56116,234700000.0
2008-09-01 07:14:00,1.56112,1.56113,1.56099,1.56103,470100001.0
2008-09-01 07:15:00,1.56018,1.56108,1.56018,1.56108,304300000.0
2008-09-01 07:16:00,1.56121,1.56143,1.56116,1.56143,187600000.0
2008-09-01 07:17:00,1.56138,1.56157,1.56121,1.56144,243800000.0
2008-09-01 07:18:00,1.56155,1.56194,1.56155,1.56184,413000000.0
2008-09-01 07:19:00,1.56166,1.56178,1.56139,1.56178,401600001.0
2008-09-01 07:20:00,1.56173,1.56194,1.56158,1.56158,443100000.0
2008-09-01 07:21:00,1.5615,1.56162,1.56108,1.56126,253800001.0
2008-09-01 07:22:00,1.56106,1.56135,1.56104,1.56135,361300000.0
2008-09-01 07:23:00,1.56152,1.56174,1.56143,1.56174,418500002.0
2008-09-01 07:24:00,1.56164,1.56175,1.56154,1.56157,317900003.0
2008-09-01 07:25:00,1.56164,1.56164,1.56132,1.56141,343100000.0
2008-09-01 07:26:00,1.56119,1.56138,1.56114,1.56125,305600001.0
2008-09-01 07:27:00,1.56125,1.56135,1.56112,1.56128,130300000.0
2008-09-01 07:28:00,1.56109,1.56113,1.56099,1.56101,235100000.0
2008-09-01 07:29:00,1.56099,1.56116,1.56085,1.56095,243300001.0
2008-09-01 07:30:00,1.56094,1.56108,1.56086,1.56087,503700001.0
2008-09-01 07:31:00,1.56086,1.56106,1.56086,1.56095,223200000.0
2008-09-01 07:32:00,1.56083,1.56122,1.56083,1.56093,434000001.0
2008-09-01 07:33:00,1.56098,1.56115,1.56089,1.56104,386900000.0
2008-09-01 07:34:00,1.56121,1.56143,1.56119,1.56143,268300000.0
2008-09-01 07:35:00,1.56147,1.56172,1.56147,1.56158,242800000.0
2008-09-01 07:36:00,1.56147,1.56147,1.56058,1.56086,338800001.0
2008-09-01 07:37:00,1.56088,1.56092,1.56065,1.56084,226100000.0
2008-09-01 07:38:00,1.56088,1.56114,1.56088,1.56114,93400000.0
2008-09-01 07:39:00,1.56132,1.56132,1.56105,1.5613,460500001.0
2008-09-01 07:40:00,1.56132,1.56182,1.56132,1.56156,320900001.0
2008-09-01 07:41:00,1.56161,1.56188,1.56155,1.56181,623000002.0
2008-09-01 07:42:00,1.5619,1.56202,1.56179,1.56181,315100000.0
2008-09-01 07:43:00,1.56172,1.56183,1.56156,1.5617,232100003.0
2008-09-01 07:44:00,1.56149,1.56179,1.56147,1.56148,359600000.0
2008-09-01 07:45:00,1.56146,1.56157,1.56128,1.56141,371200000.0
2008-09-01 07:46:00,1.56135,1.56158,1.56112,1.56132,411900001.0
2008-09-01 07:47:00,1.56142,1.5617,1.56127,1.5615,648200001.0
2008-09-01 07:48:00,1.56165,1.56194,1.56149,1.56179,791100000.0
2008-09-01 07:49:00,1.56205,1.5623,1.56197,1.56211,618400001.0
2008-09-01 07:50:00,1.56197,1.56231,1.56197,1.56207,591300000.0
2008-09-01 07:51:00,1.56202,1.56202,1.56163,1.56189,575200001.0
2008-09-01 07:52:00,1.56188,1.56193,1.5617,1.56187,467400003.0
2008-09-01 07:53:00,1.56188,1.56207,1.56168,1.56188,625900001.0
2008-09-01 07:54:00,1.56186,1.56188,1.56167,1.56176,334500002.0
2008-09-01 07:55:00,1.56179,1.56211,1.56176,1.5618,382900000.0
2008-09-01 07:56:00,1.56176,1.56186,1.56153,1.5617,731000001.0
2008-09-01 07:57:00,1.56177,1.56191,1.56156,1.56162,621500000.0
2008-09-01 07:58:00,1.56159,1.56163,1.56132,1.56133,705300001.0
2008-09-01 07:59:00,1.56137,1.5617,1.56135,1.56158,541700004.0
2008-09-01 08:00:00,1.56143,1.56143,1.56058,1.56067,391200002.0
2008-09-01 08:01:00,1.56049,1.56085,1.56027,1.56049,421100002.0
2008-09-01 08:02:00,1.56076,1.5612,1.56076,1.561,230800002.0
2008-09-01 08:03:00,1.56093,1.56109,1.56086,1.56092,420300000.0
2008-09-01 08:04:00,1.56092,1.56164,1.56085,1.56126,436800000.0
2008-09-01 08:05:00,1.56128,1.5617,1.56128,1.56165,281200000.0
2008-09-01 08:06:00,1.5618,1.5618,1.5612,1.5614,622300000.0
2008-09-01 08:07:00,1.56145,1.56145,1.56117,1.56133,472800001.0
2008-09-01 08:08:00,1.56171,1.56196,1.56124,1.56185,376500000.0
2008-09-01 08:09:00,1.56193,1.56203,1.56175,1.56188,532000000.0
2008-09-01 08:10:00,1.56176,1.56192,1.56141,1.56177,557700001.0
2008-09-01 08:11:00,1.56173,1.56173,1.56121,1.56131,221400000.0
2008-09-01 08:12:00,1.56125,1.56131,1.56081,1.56088,346700000.0
2008-09-01 08:13:00,1.56105,1.56136,1.561,1.56136,192800000.0
2008-09-01 08:14:00,1.56142,1.56154,1.56118,1.56138,119800000.0
2008-09-01 08:15:00,1.56136,1.56152,1.56125,1.56132,292400001.0
2008-09-01 08:16:00,1.56138,1.5617,1.56138,1.56154,321300002.0
2008-09-01 08:17:00,1.56161,1.56174,1.56135,1.56167,291400000.0
2008-09-01 08:18:00,1.56164,1.56164,1.56098,1.56115,248500000.0
2008-09-01 08:19:00,1.56102,1.56108,1.56088,1.56101,306200001.0
2008-09-01 08:20:00,1.561,1.56172,1.56094,1.56163,264700000.0
2008-09-01 08:21:00,1.56176,1.56207,1.56171,1.56187,520500002.0
2008-09-01 08:22:00,1.56189,1.5621,1.56187,1.56195,325300000.0
2008-09-01 08:23:00,1.56187,1.56201,1.56176,1.56182,242700001.0
2008-09-01 08:24:00,1.56188,1.56229,1.56188,1.56229,486100003.0
2008-09-01 08:25:00,1.56225,1.56269,1.56219,1.56243,571100001.0
2008-09-01 08:26:00,1.56241,1.56241,1.56194,1.56204,269900001.0
2008-09-01 08:27:00,1.56216,1.56262,1.56188,1.56233,351100001.0
2008-09-01 08:28:00,1.56236,1.56269,1.56227,1.56264,547300002.0
2008-09-01 08:29:00,1.5626,1.56287,1.56251,1.56265,393000001.0
2008-09-01 08:30:00,1.56281,1.56326,1.56281,1.56304,467900000.0
2008-09-01 08:31:00,1.56302,1.56307,1.5627,1.56299,252700001.0
2008-09-01 08:32:00,1.56317,1.56399,1.56317,1.56399,314500000.0
2008-09-01 08:33:00,1.56398,1.56406,1.56348,1.56352,225500000.0
2008-09-01 08:34:00,1.56325,1.56325,1.56207,1.56228,615700002.0
2008-09-01 08:35:00,1.5624,1.56268,1.56209,1.56241,468800000.0
2008-09-01 08:36:00,1.56244,1.56309,1.56244,1.56309,453100000.0
2008-09-01 08:37:00,1.56298,1.56298,1.56257,1.56258,343300000.0
2008-09-01 08:38:00,1.56268,1.56283,1.56234,1.56264,371500000.0
2008-09-01 08:39:00,1.56258,1.56262,1.56214,1.56239,529100000.0
2008-09-01 08:40:00,1.56251,1.56295,1.56251,1.56264,324800000.0
2008-09-01 08:41:00,1.56249,1.56295,1.56249,1.56276,496900000.0
2008-09-01 08:42:00,1.5628,1.56307,1.56266,1.56266,460900000.0
2008-09-01 08:43:00,1.56247,1.56247,1.56167,1.56205,288400000.0
2008-09-01 08:44:00,1.5621,1.56236,1.56205,1.56217,470399999.0
2008-09-01 08:45:00,1.56237,1.56267,1.56229,1.56237,594200001.0
2008-09-01 08:46:00,1.56226,1.56249,1.56209,1.56239,752500001.0
2008-09-01 08:47:00,1.56268,1.56301,1.56259,1.56301,514200000.0
2008-09-01 08:48:00,1.56306,1.56352,1.56298,1.56298,353300001.0
2008-09-01 08:49:00,1.563,1.56316,1.56287,1.56296,475700001.0
2008-09-01 08:50:00,1.563,1.56326,1.56284,1.56322,530800001.0
2008-09-01 08:51:00,1.56337,1.56351,1.56303,1.56325,468900000.0
2008-09-01 08:52:00,1.56354,1.56354,1.56301,1.5631,643800000.0
2008-09-01 08:53:00,1.56273,1.56273,1.56221,1.56225,503400001.0
2008-09-01 08:54:00,1.56215,1.56217,1.56153,1.56204,683900001.0
2008-09-01 08:55:00,1.56233,1.56287,1.5623,1.56287,624900001.0
2008-09-01 08:56:00,1.56286,1.56311,1.56255,1.56284,550500002.0
2008-09-01 08:57:00,1.56305,1.56316,1.56274,1.56316,446700000.0
2008-09-01 08:58:00,1.56346,1.5635,1.56294,1.56294,435900000.0
2008-09-01 08:59:00,1.56283,1.56295,1.5627,1.56273,313500001.0
2008-09-01 09:00:00,1.56281,1.56299,1.56264,1.56271,431700001.0
2008-09-01 09:01:00,1.56268,1.56308,1.56268,1.56288,316499999.0
2008-09-01 09:02:00,1.56269,1.56291,1.56259,1.56275,676700001.0
2008-09-01 09:03:00,1.56274,1.563,1.56268,1.56286,511900000.0
2008-09-01 09:04:00,1.56287,1.5635,1.56287,1.56314,615600000.0
2008-09-01 09:05:00,1.56305,1.56319,1.56285,1.56302,571600001.0
2008-09-01 09:06:00,1.56265,1.56295,1.56256,1.56295,561800001.0
2008-09-01 09:07:00,1.56306,1.56326,1.56269,1.56312,362900001.0
2008-09-01 09:08:00,1.56311,1.56328,1.56299,1.56326,224100000.0
2008-09-01 09:09:00,1.56352,1.5637,1.56306,1.56332,275700000.0
2008-09-01 09:10:00,1.56321,1.56351,1.56312,1.56312,324900001.0
2008-09-01 09:11:00,1.56314,1.56362,1.56314,1.56336,529400003.0
2008-09-01 09:12:00,1.56338,1.56353,1.56301,1.56301,512299999.0
2008-09-01 09:13:00,1.5634,1.56352,1.56314,1.56315,481400002.0
2008-09-01 09:14:00,1.56301,1.56331,1.56287,1.56328,313000000.0
2008-09-01 09:15:00,1.56329,1.56344,1.563,1.56331,380900000.0
2008-09-01 09:16:00,1.56304,1.56304,1.56267,1.56267,512600000.0
2008-09-01 09:17:00,1.56264,1.56292,1.56227,1.56236,574100004.0
2008-09-01 09:18:00,1.56228,1.56302,1.56228,1.56297,207100000.0
2008-09-01 09:19:00,1.56302,1.56302,1.56258,1.5627,528600001.0
2008-09-01 09:20:00,1.56245,1.56269,1.56241,1.56267,277600001.0
2008-09-01 09:21:00,1.56284,1.56304,1.56274,1.56298,270300000.0
2008-09-01 09:22:00,1.56296,1.56299,1.56274,1.56274,308100001.0
2008-09-01 09:23:00,1.56291,1.56306,1.56265,1.56289,382200000.0
2008-09-01 09:24:00,1.56311,1.56366,1.56311,1.56334,289000000.0
2008-09-01 09:25:00,1.56341,1.5637,1.56326,1.56349,429600000.0
2008-09-01 09:26:00,1.56327,1.5634,1.56306,1.56317,635900000.0
2008-09-01 09:27:00,1.56307,1.56323,1.56298,1.56304,311200000.0
2008-09-01 09:28:00,1.56315,1.56344,1.56298,1.5634,512600002.0
2008-09-01 09:29:00,1.5633,1.56335,1.5628,1.56328,425100000.0
2008-09-01 09:30:00,1.56324,1.56324,1.56285,1.56285,722200001.0
2008-09-01 09:31:00,1.5629,1.5635,1.5629,1.56332,363100001.0
2008-09-01 09:32:00,1.56313,1.56313,1.5627,1.56277,402899999.0
2008-09-01 09:33:00,1.56266,1.56284,1.56247,1.56261,285900001.0
2008-09-01 09:34:00,1.56302,1.56314,1.56278,1.56292,392199999.0
2008-09-01 09:35:00,1.56297,1.56337,1.56297,1.56311,214000000.0
2008-09-01 09:36:00,1.56311,1.5632,1.56275,1.56296,472100002.0
2008-09-01 09:37:00,1.56324,1.56352,1.56305,1.56314,495300000.0
2008-09-01 09:38:00,1.56317,1.56386,1.56317,1.56362,479900001.0
2008-09-01 09:39:00,1.56388,1.5645,1.56383,1.56415,443200002.0
2008-09-01 09:40:00,1.56419,1.56423,1.56382,1.5639,377100000.0
2008-09-01 09:41:00,1.56383,1.56426,1.56354,1.56426,438900001.0
2008-09-01 09:42:00,1.56436,1.56451,1.56402,1.56407,472700000.0
2008-09-01 09:43:00,1.56399,1.56402,1.56369,1.56377,251600000.0
2008-09-01 09:44:00,1.56362,1.56387,1.5633,1.56377,477500001.0
2008-09-01 09:45:00,1.56366,1.56368,1.5633,1.56338,559700000.0
2008-09-01 09:46:00,1.56335,1.56347,1.56309,1.56334,289700000.0
2008-09-01 09:47:00,1.56331,1.56354,1.5632,1.56326,495700001.0
2008-09-01 09:48:00,1.56314,1.56351,1.56314,1.56337,293100000.0
2008-09-01 09:49:00,1.56351,1.56375,1.56336,1.5634,688600003.0
2008-09-01 09:50:00,1.56318,1.56331,1.56304,1.56319,416400001.0
2008-09-01 09:51:00,1.5632,1.56375,1.5632,1.56346,455400000.0
2008-09-01 09:52:00,1.56357,1.56393,1.56354,1.56359,553199999.0
2008-09-01 09:53:00,1.56323,1.56332,1.56266,1.56274,329900000.0
2008-09-01 09:54:00,1.56266,1.56266,1.56201,1.56226,486100002.0
2008-09-01 09:55:00,1.56236,1.56286,1.562,1.5623,557600000.0
2008-09-01 09:56:00,1.56247,1.56294,1.56247,1.5629,415200001.0
2008-09-01 09:57:00,1.56305,1.56331,1.56297,1.56309,548000002.0
2008-09-01 09:58:00,1.56306,1.56356,1.563,1.56323,732800001.0
2008-09-01 09:59:00,1.56336,1.5635,1.56263,1.56327,728300000.0
2008-09-01 10:00:00,1.56289,1.56289,1.56246,1.56264,222400001.0
2008-09-01 10:01:00,1.56263,1.56307,1.56257,1.56268,654400000.0
2008-09-01 10:02:00,1.56275,1.56308,1.56261,1.56279,549200000.0
2008-09-01 10:03:00,1.56256,1.56256,1.5609,1.5609,466900004.0
2008-09-01 10:04:00,1.56082,1.56096,1.56048,1.56065,395500001.0
2008-09-01 10:05:00,1.56063,1.5609,1.56048,1.56067,383600001.0
2008-09-01 10:06:00,1.56076,1.56127,1.56076,1.56123,517900001.0
2008-09-01 10:07:00,1.56132,1.56165,1.56098,1.56165,531300001.0
2008-09-01 10:08:00,1.56176,1.56201,1.56166,1.56168,451000000.0
2008-09-01 10:09:00,1.56161,1.56196,1.5615,1.56168,539900001.0
2008-09-01 10:10:00,1.56182,1.56249,1.56174,1.56249,348300000.0
2008-09-01 10:11:00,1.56237,1.56255,1.56226,1.56226,380800001.0
2008-09-01 10:12:00,1.56214,1.56248,1.56212,1.56215,493900001.0
2008-09-01 10:13:00,1.56196,1.56222,1.56187,1.56222,473200002.0
2008-09-01 10:14:00,1.56243,1.56354,1.56243,1.56261,623700002.0
2008-09-01 10:15:00,1.5626,1.56309,1.56244,1.5628,374600000.0
2008-09-01 10:16:00,1.56299,1.56299,1.56255,1.56255,431900002.0
2008-09-01 10:17:00,1.56241,1.56244,1.56205,1.56221,339000000.0
2008-09-01 10:18:00,1.56207,1.56224,1.56202,1.56207,444000000.0
2008-09-01 10:19:00,1.56213,1.5624,1.56211,1.56228,282300000.0
2008-09-01 10:20:00,1.56247,1.56261,1.56238,1.56243,572700002.0
2008-09-01 10:21:00,1.56229,1.56261,1.56183,1.56186,393200000.0
2008-09-01 10:22:00,1.56177,1.56206,1.56172,1.56189,330000000.0
2008-09-01 10:23:00,1.56189,1.56239,1.56189,1.56215,483300000.0
2008-09-01 10:24:00,1.56217,1.56217,1.56181,1.56213,395800000.0
2008-09-01 10:25:00,1.56198,1.56226,1.56173,1.56226,382500001.0
2008-09-01 10:26:00,1.56227,1.56257,1.56195,1.56254,507400000.0
2008-09-01 10:27:00,1.56237,1.56237,1.56124,1.56145,459900000.0
2008-09-01 10:28:00,1.56142,1.5616,1.56125,1.56155,631200000.0
2008-09-01 10:29:00,1.56162,1.56163,1.56119,1.56119,543400001.0
2008-09-01 10:30:00,1.56114,1.56181,1.5611,1.5613,629000000.0
2008-09-01 10:31:00,1.56143,1.56184,1.56124,1.56146,531200001.0
2008-09-01 10:32:00,1.56108,1.56141,1.56088,1.56123,512400003.0
2008-09-01 10:33:00,1.56133,1.56135,1.56062,1.56096,473700000.0
2008-09-01 10:34:00,1.56091,1.56116,1.56082,1.56099,357100000.0
2008-09-01 10:35:00,1.56119,1.56129,1.56082,1.56082,468800002.0
2008-09-01 10:36:00,1.56085,1.56114,1.56072,1.56078,513100004.0
2008-09-01 10:37:00,1.56077,1.56114,1.56072,1.56083,500000001.0
2008-09-01 10:38:00,1.56037,1.56057,1.56017,1.56032,448600000.0
2008-09-01 10:39:00,1.56044,1.56055,1.56013,1.56017,472400001.0
2008-09-01 10:40:00,1.56023,1.56026,1.5599,1.56024,315700000.0
2008-09-01 10:41:00,1.56026,1.56026,1.55937,1.55958,645200003.0
2008-09-01 10:42:00,1.55934,1.55944,1.55872,1.55878,402800001.0
2008-09-01 10:43:00,1.55869,1.559,1.55831,1.55883,430800000.0
2008-09-01 10:44:00,1.55905,1.56002,1.55905,1.56002,582800001.0
2008-09-01 10:45:00,1.55979,1.56008,1.55931,1.55931,474900001.0
2008-09-01 10:46:00,1.55912,1.55953,1.55912,1.55953,329500000.0
2008-09-01 10:47:00,1.55966,1.55983,1.55945,1.55968,359300001.0
2008-09-01 10:48:00,1.55965,1.55991,1.55955,1.55981,453400000.0
2008-09-01 10:49:00,1.5598,1.55999,1.55945,1.55999,435200000.0
2008-09-01 10:50:00,1.5601,1.56034,1.55994,1.56009,518700001.0
2008-09-01 10:51:00,1.56007,1.56031,1.55992,1.5601,480700002.0
2008-09-01 10:52:00,1.55998,1.56001,1.55975,1.55989,401000001.0
2008-09-01 10:53:00,1.55973,1.55973,1.55952,1.55957,403100001.0
2008-09-01 10:54:00,1.55972,1.55989,1.55957,1.55976,412200000.0
2008-09-01 10:55:00,1.55983,1.55997,1.5597,1.55991,461900002.0
2008-09-01 10:56:00,1.55983,1.55985,1.55954,1.55983,479300002.0
2008-09-01 10:57:00,1.55992,1.55994,1.55967,1.55983,304800001.0
2008-09-01 10:58:00,1.55979,1.55999,1.55969,1.55982,441700001.0
2008-09-01 10:59:00,1.55984,1.56016,1.55969,1.55986,805800000.0
2008-09-01 11:00:00,1.55985,1.56016,1.55985,1.56015,491700001.0
2008-09-01 11:01:00,1.56009,1.56029,1.55992,1.56001,547700002.0
2008-09-01 11:02:00,1.55984,1.55997,1.55944,1.55975,443300000.0
2008-09-01 11:03:00,1.5597,1.5597,1.55933,1.55949,259500000.0
2008-09-01 11:04:00,1.5592,1.55929,1.55847,1.55847,584500000.0
2008-09-01 11:05:00,1.55856,1.5587,1.55824,1.5584,487300001.0
2008-09-01 11:06:00,1.55837,1.55861,1.55811,1.55861,674100001.0
2008-09-01 11:07:00,1.55858,1.55861,1.55827,1.55839,278100000.0
2008-09-01 11:08:00,1.55833,1.55846,1.5582,1.55833,458500000.0
2008-09-01 11:09:00,1.55837,1.55877,1.55837,1.55843,397500002.0
2008-09-01 11:10:00,1.55836,1.55858,1.55829,1.55832,502200000.0
2008-09-01 11:11:00,1.55823,1.55842,1.55813,1.5582,583100005.0
2008-09-01 11:12:00,1.5581,1.5581,1.5576,1.55761,542800000.0
2008-09-01 11:13:00,1.55751,1.55755,1.55716,1.55726,380100000.0
2008-09-01 11:14:00,1.55724,1.5574,1.55705,1.55731,508700000.0
2008-09-01 11:15:00,1.55734,1.55765,1.55727,1.55763,456700001.0
2008-09-01 11:16:00,1.55769,1.55777,1.55726,1.55735,436800000.0
2008-09-01 11:17:00,1.55736,1.55757,1.55731,1.55752,408900001.0
2008-09-01 11:18:00,1.55752,1.55775,1.55734,1.55765,396900000.0
2008-09-01 11:19:00,1.55755,1.55755,1.55705,1.55715,391900000.0
2008-09-01 11:20:00,1.55694,1.55722,1.5569,1.55716,565600001.0
2008-09-01 11:21:00,1.55721,1.55747,1.55712,1.55721,526000001.0
2008-09-01 11:22:00,1.55746,1.55791,1.55746,1.55773,586900002.0
2008-09-01 11:23:00,1.55776,1.55809,1.5576,1.55809,457300000.0
2008-09-01 11:24:00,1.55807,1.55837,1.55798,1.55811,362000000.0
2008-09-01 11:25:00,1.5581,1.55847,1.55808,1.55847,419400000.0
2008-09-01 11:26:00,1.55834,1.559,1.5582,1.55894,534500002.0
2008-09-01 11:27:00,1.55895,1.55937,1.55871,1.55917,576600004.0
2008-09-01 11:28:00,1.55914,1.55923,1.55886,1.55891,362000000.0
2008-09-01 11:29:00,1.55893,1.55893,1.55822,1.55868,509700000.0
2008-09-01 11:30:00,1.55868,1.5587,1.55841,1.55848,380300000.0
2008-09-01 11:31:00,1.55837,1.55864,1.55816,1.55818,524000000.0
2008-09-01 11:32:00,1.5582,1.55851,1.55812,1.55847,412500000.0
2008-09-01 11:33:00,1.5587,1.5592,1.5587,1.55916,569100000.0
2008-09-01 11:34:00,1.55915,1.55916,1.55878,1.55891,717400001.0
2008-09-01 11:35:00,1.55883,1.55903,1.55868,1.55875,622500003.0
2008-09-01 11:36:00,1.55872,1.55889,1.55867,1.55882,470400001.0
2008-09-01 11:37:00,1.5589,1.55912,1.5587,1.5589,493000000.0
2008-09-01 11:38:00,1.55893,1.55915,1.55881,1.5589,560300000.0
2008-09-01 11:39:00,1.55886,1.55902,1.5587,1.55873,658699999.0
2008-09-01 11:40:00,1.55884,1.55907,1.55863,1.55907,659500003.0
2008-09-01 11:41:00,1.55918,1.56047,1.55918,1.56039,695300000.0
2008-09-01 11:42:00,1.56057,1.56077,1.55996,1.56026,541000000.0
2008-09-01 11:43:00,1.56007,1.56014,1.55984,1.56001,545200002.0
2008-09-01 11:44:00,1.55991,1.55991,1.55867,1.55956,682200001.0
2008-09-01 11:45:00,1.5595,1.55972,1.55937,1.55966,586200000.0
2008-09-01 11:46:00,1.55963,1.55974,1.55947,1.55947,474800000.0
2008-09-01 11:47:00,1.55939,1.55962,1.55922,1.55931,455900003.0
2008-09-01 11:48:00,1.55937,1.55959,1.55932,1.55947,581600002.0
2008-09-01 11:49:00,1.5597,1.56035,1.55963,1.56035,379400000.0
2008-09-01 11:50:00,1.56007,1.5601,1.5597,1.55978,312300001.0
2008-09-01 11:51:00,1.55952,1.55955,1.55767,1.55901,177200001.0
2008-09-01 11:52:00,1.55889,1.55903,1.55866,1.55897,243700002.0
2008-09-01 11:53:00,1.55891,1.55903,1.55876,1.55881,186600001.0
2008-09-01 11:54:00,1.55876,1.55897,1.55868,1.5587,334000003.0
2008-09-01 11:55:00,1.55886,1.55888,1.55863,1.55873,437600002.0
2008-09-01 11:56:00,1.55875,1.55891,1.55853,1.55874,455399999.0
2008-09-01 11:57:00,1.55883,1.55903,1.55844,1.55869,560900000.0
2008-09-01 11:58:00,1.5586,1.55879,1.55791,1.55797,414100002.0
2008-09-01 11:59:00,1.55804,1.55854,1.558,1.55811,417900000.0
2008-09-01 12:00:00,1.55802,1.55833,1.55789,1.55814,546800002.0
2008-09-01 12:01:00,1.55811,1.55825,1.55771,1.55816,408900001.0
2008-09-01 12:02:00,1.55824,1.55881,1.55793,1.55799,395600001.0
2008-09-01 12:03:00,1.55787,1.55919,1.55786,1.55818,310200001.0
2008-09-01 12:04:00,1.55808,1.55888,1.55765,1.55888,345500000.0
2008-09-01 12:05:00,1.55908,1.55908,1.5582,1.55871,329100000.0
2008-09-01 12:06:00,1.55858,1.55911,1.55828,1.55884,428600000.0
2008-09-01 12:07:00,1.55907,1.55918,1.55842,1.55866,331800001.0
2008-09-01 12:08:00,1.55875,1.55885,1.55844,1.55876,466000001.0
2008-09-01 12:09:00,1.55868,1.5588,1.5583,1.55855,368500001.0
2008-09-01 12:10:00,1.55852,1.55876,1.55828,1.55876,332100000.0
2008-09-01 12:11:00,1.5587,1.55873,1.55835,1.55842,220400000.0
2008-09-01 12:12:00,1.55847,1.55865,1.55837,1.55853,261800000.0
2008-09-01 12:13:00,1.558,1.55805,1.55727,1.55748,463700000.0
2008-09-01 12:14:00,1.55747,1.55808,1.55747,1.55808,620300000.0
2008-09-01 12:15:00,1.55788,1.558,1.5577,1.55775,304600001.0
2008-09-01 12:16:00,1.55756,1.55778,1.55748,1.55754,402200003.0
2008-09-01 12:17:00,1.55757,1.55773,1.55754,1.55773,229200001.0
2008-09-01 12:18:00,1.55778,1.55797,1.55749,1.55797,299200001.0
2008-09-01 12:19:00,1.55817,1.55843,1.55811,1.5583,471200001.0
2008-09-01 12:20:00,1.55822,1.55836,1.55708,1.55708,374100001.0
2008-09-01 12:21:00,1.55691,1.55725,1.55683,1.55725,477100000.0
2008-09-01 12:22:00,1.55717,1.55717,1.55689,1.55696,320100001.0
2008-09-01 12:23:00,1.55702,1.55728,1.55689,1.55701,375300000.0
2008-09-01 12:24:00,1.55708,1.5573,1.55694,1.55712,685000003.0
2008-09-01 12:25:00,1.55707,1.55729,1.55696,1.55704,438400002.0
2008-09-01 12:26:00,1.55703,1.55748,1.55702,1.55743,435700000.0
2008-09-01 12:27:00,1.55731,1.55733,1.55619,1.55638,503200001.0
2008-09-01 12:28:00,1.55639,1.55667,1.55621,1.55657,583800001.0
2008-09-01 12:29:00,1.5565,1.55683,1.55634,1.55673,708100003.0
2008-09-01 12:30:00,1.55669,1.5568,1.55615,1.55624,556400001.0
2008-09-01 12:31:00,1.55628,1.55629,1.55586,1.55616,782999998.0
2008-09-01 12:32:00,1.55632,1.55666,1.55622,1.55634,673100000.0
2008-09-01 12:33:00,1.55629,1.55677,1.55627,1.55627,669000001.0
2008-09-01 12:34:00,1.55625,1.55663,1.55624,1.55641,615800001.0
2008-09-01 12:35:00,1.55634,1.55658,1.55628,1.55642,581300001.0
2008-09-01 12:36:00,1.55617,1.55617,1.55566,1.55603,405000001.0
2008-09-01 12:37:00,1.55616,1.55647,1.55613,1.55642,532600002.0
2008-09-01 12:38:00,1.55651,1.55675,1.55644,1.55654,697400001.0
2008-09-01 12:39:00,1.55666,1.55688,1.55657,1.55688,464400001.0
2008-09-01 12:40:00,1.55699,1.55729,1.55699,1.55724,493800001.0
2008-09-01 12:41:00,1.5572,1.55803,1.55717,1.5578,198400000.0
2008-09-01 12:42:00,1.55798,1.55816,1.55781,1.55783,367500000.0
2008-09-01 12:43:00,1.55783,1.55815,1.55783,1.558,470400001.0
2008-09-01 12:44:00,1.55796,1.55803,1.55772,1.55787,365700001.0
2008-09-01 12:45:00,1.55801,1.5588,1.55792,1.55792,434900001.0
2008-09-01 12:46:00,1.55815,1.55825,1.55793,1.55796,387800000.0
2008-09-01 12:47:00,1.55776,1.55776,1.55724,1.5576,343700000.0
2008-09-01 12:48:00,1.55772,1.55797,1.5577,1.55775,442600000.0
2008-09-01 12:49:00,1.55783,1.55789,1.55757,1.5577,522600000.0
2008-09-01 12:50:00,1.55763,1.55791,1.55756,1.55762,449600001.0
2008-09-01 12:51:00,1.55762,1.5578,1.55729,1.55729,361600000.0
2008-09-01 12:52:00,1.55723,1.55751,1.55715,1.55741,307000001.0
2008-09-01 12:53:00,1.55721,1.55721,1.55641,1.55683,260000000.0
2008-09-01 12:54:00,1.55667,1.55689,1.55649,1.55683,348300001.0
2008-09-01 12:55:00,1.55698,1.55727,1.55681,1.55703,450600001.0
2008-09-01 12:56:00,1.55705,1.55705,1.55652,1.55652,371800000.0
2008-09-01 12:57:00,1.55618,1.55627,1.55556,1.55574,624200005.0
2008-09-01 12:58:00,1.55596,1.55624,1.55593,1.55619,275700001.0
2008-09-01 12:59:00,1.55621,1.55632,1.55575,1.55596,658100002.0
2008-09-01 13:00:00,1.55604,1.55607,1.55517,1.55518,224700000.0
2008-09-01 13:01:00,1.55521,1.55581,1.55521,1.55577,333900000.0
2008-09-01 13:02:00,1.55595,1.55595,1.55528,1.55591,312900000.0
2008-09-01 13:03:00,1.55615,1.55697,1.55615,1.55686,484700002.0
2008-09-01 13:04:00,1.55691,1.55723,1.55685,1.55693,235100000.0
2008-09-01 13:05:00,1.55682,1.55697,1.55682,1.55684,158200000.0
2008-09-01 13:06:00,1.55707,1.55717,1.55692,1.5571,404300000.0
2008-09-01 13:07:00,1.55709,1.55741,1.557,1.55727,312200002.0
2008-09-01 13:08:00,1.55737,1.55753,1.55718,1.55728,186500000.0
2008-09-01 13:09:00,1.55729,1.55766,1.55727,1.55743,305900000.0
2008-09-01 13:10:00,1.55733,1.55733,1.55694,1.55705,128400000.0
2008-09-01 13:11:00,1.55717,1.55786,1.55717,1.55782,414999999.0
2008-09-01 13:12:00,1.55785,1.55791,1.55768,1.5578,283600000.0
2008-09-01 13:13:00,1.55769,1.55782,1.55763,1.5577,380600001.0
2008-09-01 13:14:00,1.5576,1.55772,1.55746,1.55752,329400001.0
2008-09-01 13:15:00,1.5573,1.5573,1.55648,1.55685,397900001.0
2008-09-01 13:16:00,1.55687,1.55687,1.55624,1.55633,114600000.0
2008-09-01 13:17:00,1.55631,1.55693,1.55611,1.55693,118200000.0
2008-09-01 13:18:00,1.55706,1.55736,1.55701,1.55707,296800001.0
2008-09-01 13:19:00,1.55719,1.55746,1.55702,1.55746,298000001.0
2008-09-01 13:20:00,1.5574,1.55747,1.55695,1.55695,152300001.0
2008-09-01 13:21:00,1.55634,1.55657,1.55586,1.55625,137600000.0
2008-09-01 13:22:00,1.55623,1.55626,1.55584,1.55599,275500001.0
2008-09-01 13:23:00,1.55604,1.55641,1.55602,1.55641,238600000.0
2008-09-01 13:24:00,1.55651,1.55651,1.55607,1.55607,229000002.0
2008-09-01 13:25:00,1.55597,1.55601,1.55589,1.55589,159100000.0
2008-09-01 13:26:00,1.55588,1.55601,1.55579,1.55594,219000001.0
2008-09-01 13:27:00,1.55576,1.55583,1.55559,1.55574,347600001.0
2008-09-01 13:28:00,1.55575,1.556,1.55566,1.55566,550600001.0
2008-09-01 13:29:00,1.55563,1.55603,1.5555,1.55596,583800000.0
2008-09-01 13:30:00,1.55612,1.55691,1.55608,1.55691,531400001.0
2008-09-01 13:31:00,1.557,1.55746,1.55699,1.55726,512600000.0
2008-09-01 13:32:00,1.5574,1.55764,1.55737,1.55764,229400002.0
2008-09-01 13:33:00,1.55767,1.55772,1.55744,1.55751,472300000.0
2008-09-01 13:34:00,1.55756,1.55789,1.55751,1.55789,273100000.0
2008-09-01 13:35:00,1.5581,1.55847,1.55807,1.55828,416599999.0
2008-09-01 13:36:00,1.55838,1.55871,1.55815,1.55826,444300001.0
2008-09-01 13:37:00,1.55817,1.55837,1.55794,1.55826,565600002.0
2008-09-01 13:38:00,1.55827,1.55881,1.55813,1.55829,379000000.0
2008-09-01 13:39:00,1.55821,1.55842,1.55787,1.55806,216600000.0
2008-09-01 13:40:00,1.5583,1.55838,1.55803,1.55826,429900000.0
2008-09-01 13:41:00,1.55858,1.55896,1.55858,1.5588,215800001.0
2008-09-01 13:42:00,1.55887,1.55906,1.55883,1.55906,187300001.0
2008-09-01 13:43:00,1.55895,1.55912,1.55885,1.55912,125500000.0
2008-09-01 13:44:00,1.55886,1.55886,1.55784,1.55817,272400000.0
2008-09-01 13:45:00,1.55805,1.55805,1.55768,1.5577,483100000.0
2008-09-01 13:46:00,1.55767,1.55795,1.5576,1.55787,463500000.0
2008-09-01 13:47:00,1.55777,1.5579,1.5573,1.55757,513400002.0
2008-09-01 13:48:00,1.55747,1.55762,1.55669,1.55741,199100000.0
2008-09-01 13:49:00,1.55742,1.55742,1.5569,1.55724,280000001.0
2008-09-01 13:50:00,1.55731,1.55761,1.55692,1.55761,283799999.0
2008-09-01 13:51:00,1.55779,1.55841,1.5577,1.55815,313500000.0
2008-09-01 13:52:00,1.55814,1.55846,1.55804,1.55846,414000000.0
2008-09-01 13:53:00,1.55838,1.55867,1.55834,1.55834,551400002.0
2008-09-01 13:54:00,1.55833,1.55856,1.558,1.558,402500001.0
2008-09-01 13:55:00,1.55798,1.55825,1.5579,1.55796,323700000.0
2008-09-01 13:56:00,1.558,1.55805,1.55787,1.55794,363300000.0
2008-09-01 13:57:00,1.55767,1.55777,1.55748,1.55774,355700000.0
2008-09-01 13:58:00,1.55776,1.55787,1.55755,1.55758,217000000.0
2008-09-01 13:59:00,1.55755,1.55784,1.55755,1.55767,402600000.0
2008-09-01 14:00:00,1.55733,1.55757,1.55666,1.55682,244700000.0
2008-09-01 14:01:00,1.5568,1.55703,1.55655,1.55689,429400000.0
2008-09-01 14:02:00,1.55704,1.55744,1.55704,1.55743,287900000.0
2008-09-01 14:03:00,1.55764,1.55784,1.55754,1.5577,419900000.0
2008-09-01 14:04:00,1.55776,1.55815,1.55776,1.55798,431000002.0
2008-09-01 14:05:00,1.55826,1.55909,1.55826,1.5587,358100002.0
2008-09-01 14:06:00,1.55875,1.55883,1.5579,1.55859,315000000.0
2008-09-01 14:07:00,1.55865,1.55865,1.55831,1.55837,371800001.0
2008-09-01 14:08:00,1.55831,1.55848,1.55823,1.55826,368499999.0
2008-09-01 14:09:00,1.55823,1.55845,1.5582,1.55825,171900001.0
2008-09-01 14:10:00,1.55823,1.55869,1.55823,1.55869,259400000.0
2008-09-01 14:11:00,1.55876,1.55886,1.55865,1.55886,111300000.0
2008-09-01 14:12:00,1.55876,1.55887,1.55854,1.55873,283200000.0
2008-09-01 14:13:00,1.55867,1.5588,1.55854,1.55871,141100001.0
2008-09-01 14:14:00,1.55868,1.55868,1.55809,1.55809,205100000.0
2008-09-01 14:15:00,1.55807,1.55858,1.55773,1.55834,399999999.0
2008-09-01 14:16:00,1.55816,1.55841,1.5581,1.55823,213400000.0
2008-09-01 14:17:00,1.55825,1.55855,1.55799,1.55811,623600001.0
2008-09-01 14:18:00,1.55827,1.55853,1.55807,1.55842,378000001.0
2008-09-01 14:19:00,1.55856,1.55882,1.55837,1.55866,376400000.0
2008-09-01 14:20:00,1.55869,1.55869,1.5584,1.55863,181300000.0
2008-09-01 14:21:00,1.55862,1.55878,1.5585,1.55859,320500000.0
2008-09-01 14:22:00,1.55857,1.55877,1.55828,1.55844,537700000.0
2008-09-01 14:23:00,1.55843,1.55864,1.55831,1.55831,164600000.0
2008-09-01 14:24:00,1.55864,1.55887,1.5584,1.55853,463800001.0
2008-09-01 14:25:00,1.55865,1.5591,1.55865,1.5589,583900003.0
2008-09-01 14:26:00,1.55886,1.55896,1.55873,1.55886,566500001.0
2008-09-01 14:27:00,1.55886,1.55937,1.55866,1.55933,374800000.0
2008-09-01 14:28:00,1.55939,1.55939,1.55877,1.55928,39300000.0
2008-09-01 14:29:00,1.55937,1.55949,1.55922,1.55949,46800000.0
2008-09-01 14:30:00,1.55957,1.55964,1.55904,1.55962,37500000.0
2008-09-01 14:31:00,1.55919,1.55941,1.55904,1.55904,40800000.0
2008-09-01 14:32:00,1.55913,1.55944,1.55913,1.55934,24600000.0
2008-09-01 14:33:00,1.55935,1.55967,1.55928,1.55957,46200000.0
2008-09-01 14:34:00,1.55972,1.55972,1.55944,1.55951,30600000.0
2008-09-01 14:35:00,1.55946,1.55958,1.55919,1.55949,29400000.0
2008-09-01 14:36:00,1.55953,1.55966,1.55909,1.55909,38200000.0
2008-09-01 14:37:00,1.55963,1.5599,1.55958,1.55958,31800000.0
2008-09-01 14:38:00,1.55959,1.55959,1.55904,1.55932,39900000.0
2008-09-01 14:39:00,1.559,1.55951,1.55872,1.55951,36300000.0
2008-09-01 14:40:00,1.55965,1.55984,1.55953,1.55962,30200000.0
2008-09-01 14:41:00,1.55959,1.55962,1.55943,1.55957,25300000.0
2008-09-01 14:42:00,1.55941,1.55968,1.559,1.55945,47000000.0
2008-09-01 14:43:00,1.55962,1.55982,1.55951,1.55957,43600000.0
2008-09-01 14:44:00,1.55946,1.55946,1.55914,1.55916,44600000.0
2008-09-01 14:45:00,1.55914,1.55952,1.55899,1.55924,41200000.0
2008-09-01 14:46:00,1.55903,1.55903,1.55862,1.55862,43700000.0
2008-09-01 14:47:00,1.55859,1.55907,1.55859,1.55897,28800000.0
2008-09-01 14:48:00,1.55911,1.55912,1.5584,1.55863,45300000.0
2008-09-01 14:49:00,1.55899,1.55917,1.5589,1.55908,51300000.0
2008-09-01 14:50:00,1.55897,1.55929,1.55895,1.55929,49400000.0
2008-09-01 14:51:00,1.55924,1.55945,1.55904,1.55933,28000000.0
2008-09-01 14:52:00,1.55944,1.55947,1.55903,1.55903,55700000.0
2008-09-01 14:53:00,1.55903,1.55927,1.5588,1.55908,25800000.0
2008-09-01 14:54:00,1.55943,1.55962,1.55912,1.55915,47600001.0
2008-09-01 14:55:00,1.55924,1.55931,1.55899,1.55913,35300000.0
2008-09-01 14:56:00,1.55933,1.55933,1.55918,1.55928,40400000.0
2008-09-01 14:57:00,1.55921,1.55936,1.55914,1.55914,27600000.0
2008-09-01 14:58:00,1.55943,1.55953,1.5591,1.5591,50300000.0
2008-09-01 14:59:00,1.55919,1.55942,1.55913,1.55942,42400000.0
2008-09-01 15:00:00,1.55945,1.55945,1.55888,1.55888,55100000.0
2008-09-01 15:01:00,1.55935,1.55935,1.55904,1.5591,41100000.0
2008-09-01 15:02:00,1.5592,1.55964,1.55917,1.55964,37600000.0
2008-09-01 15:03:00,1.55974,1.5598,1.559,1.55914,31200000.0
2008-09-01 15:04:00,1.55913,1.55956,1.55913,1.55947,50900000.0
2008-09-01 15:05:00,1.55942,1.55942,1.55909,1.55909,23800000.0
2008-09-01 15:06:00,1.55907,1.55929,1.55859,1.55894,87900001.0
2008-09-01 15:07:00,1.55886,1.55886,1.55817,1.5584,37200000.0
2008-09-01 15:08:00,1.55833,1.5585,1.55797,1.55814,39800000.0
2008-09-01 15:09:00,1.55829,1.55844,1.55798,1.55811,38500000.0
2008-09-01 15:10:00,1.55796,1.55812,1.55777,1.5579,36800000.0
2008-09-01 15:11:00,1.55807,1.55819,1.558,1.55814,19800000.0
2008-09-01 15:12:00,1.55801,1.55828,1.55788,1.55819,31100000.0
2008-09-01 15:13:00,1.55833,1.55833,1.55791,1.55819,41000000.0
2008-09-01 15:14:00,1.55817,1.55817,1.55765,1.55766,36500000.0
2008-09-01 15:15:00,1.55787,1.55796,1.55752,1.5578,56600000.0
2008-09-01 15:16:00,1.55769,1.55774,1.55742,1.55747,51200001.0
2008-09-01 15:17:00,1.55746,1.55787,1.55746,1.55787,30200000.0
2008-09-01 15:18:00,1.55771,1.55779,1.55743,1.55759,40200000.0
2008-09-01 15:19:00,1.55771,1.55795,1.55771,1.5578,38700000.0
2008-09-01 15:20:00,1.55782,1.55822,1.55782,1.55809,35600000.0
2008-09-01 15:21:00,1.55797,1.55835,1.5578,1.55835,39400001.0
2008-09-01 15:22:00,1.55819,1.5583,1.55796,1.55817,44900000.0
2008-09-01 15:23:00,1.55829,1.55841,1.55813,1.55841,33200000.0
2008-09-01 15:24:00,1.55854,1.55858,1.55834,1.55847,16000000.0
2008-09-01 15:25:00,1.55851,1.5588,1.55851,1.55858,38900000.0
2008-09-01 15:26:00,1.55895,1.55895,1.55864,1.55882,36800000.0
2008-09-01 15:27:00,1.5591,1.55926,1.55884,1.55918,49400000.0
2008-09-01 15:28:00,1.55919,1.55947,1.55899,1.55947,37400001.0
2008-09-01 15:29:00,1.55973,1.55991,1.55971,1.5599,51400000.0
2008-09-01 15:30:00,1.55963,1.55965,1.55899,1.55911,42000001.0
2008-09-01 15:31:00,1.55887,1.55898,1.55872,1.55889,39700000.0
2008-09-01 15:32:00,1.55894,1.55908,1.55878,1.55882,84400003.0
2008-09-01 15:33:00,1.55872,1.55881,1.55841,1.55873,31800000.0
2008-09-01 15:34:00,1.55859,1.55888,1.55857,1.55888,30800000.0
2008-09-01 15:35:00,1.55919,1.5593,1.55876,1.55876,36100000.0
2008-09-01 15:36:00,1.55894,1.55915,1.55882,1.55884,41000000.0
2008-09-01 15:37:00,1.55887,1.55894,1.55872,1.55888,32400000.0
2008-09-01 15:38:00,1.55868,1.55868,1.55812,1.55844,53400000.0
2008-09-01 15:39:00,1.55847,1.55857,1.55832,1.55835,29400000.0
2008-09-01 15:40:00,1.55827,1.55841,1.55802,1.55821,32299999.0
2008-09-01 15:41:00,1.55836,1.5584,1.55794,1.55819,33000000.0
2008-09-01 15:42:00,1.55793,1.55815,1.55784,1.55797,25800000.0
2008-09-01 15:43:00,1.5581,1.5581,1.55761,1.55763,41000000.0
2008-09-01 15:44:00,1.55784,1.55784,1.55733,1.55764,35200000.0
2008-09-01 15:45:00,1.55746,1.55757,1.55717,1.55741,45600000.0
2008-09-01 15:46:00,1.55747,1.55761,1.55739,1.55761,39700000.0
2008-09-01 15:47:00,1.55757,1.55781,1.55745,1.55781,54900000.0
2008-09-01 15:48:00,1.55757,1.55774,1.55741,1.55753,22800000.0
2008-09-01 15:49:00,1.55736,1.55772,1.55704,1.55772,47600000.0
2008-09-01 15:50:00,1.55786,1.55808,1.55786,1.55804,30000000.0
2008-09-01 15:51:00,1.55807,1.55822,1.558,1.558,34100000.0
2008-09-01 15:52:00,1.55834,1.55845,1.55804,1.55843,33600000.0
2008-09-01 15:53:00,1.55826,1.55896,1.55826,1.5586,48300000.0
2008-09-01 15:54:00,1.55835,1.55835,1.55767,1.5581,26200000.0
2008-09-01 15:55:00,1.55806,1.55806,1.55755,1.55779,31200000.0
2008-09-01 15:56:00,1.55752,1.55806,1.55752,1.55802,34500000.0
2008-09-01 15:57:00,1.55791,1.55807,1.55786,1.55801,47900000.0
2008-09-01 15:58:00,1.55811,1.55817,1.55789,1.55816,23200000.0
2008-09-01 15:59:00,1.55816,1.55817,1.55799,1.55799,36200000.0
2008-09-01 16:00:00,1.55769,1.55783,1.55737,1.55766,35400000.0
2008-09-01 16:01:00,1.55741,1.55763,1.5574,1.55763,20600000.0
2008-09-01 16:02:00,1.55747,1.55747,1.55686,1.55717,24900000.0
2008-09-01 16:03:00,1.55723,1.55754,1.55718,1.55754,39000000.0
2008-09-01 16:04:00,1.55769,1.55793,1.5576,1.55779,38500000.0
2008-09-01 16:05:00,1.55809,1.55818,1.55779,1.55802,41200000.0
2008-09-01 16:06:00,1.55805,1.55826,1.55797,1.55807,29000000.0
2008-09-01 16:07:00,1.55812,1.55834,1.55807,1.55816,40800000.0
2008-09-01 16:08:00,1.5583,1.55848,1.55824,1.55824,89500000.0
2008-09-01 16:09:00,1.55804,1.55818,1.55793,1.55807,101900000.0
2008-09-01 16:10:00,1.558,1.558,1.55761,1.55789,21800000.0
2008-09-01 16:11:00,1.55766,1.55804,1.55766,1.558,34800000.0
2008-09-01 16:12:00,1.55765,1.55818,1.55765,1.55794,23800000.0
2008-09-01 16:13:00,1.55829,1.55829,1.55806,1.55806,44600000.0
2008-09-01 16:14:00,1.55809,1.55814,1.55765,1.55779,30200000.0
2008-09-01 16:15:00,1.55735,1.55755,1.55684,1.55713,39800000.0
2008-09-01 16:16:00,1.55696,1.55712,1.5567,1.55677,28200000.0
2008-09-01 16:17:00,1.55662,1.55662,1.55638,1.55653,22800000.0
2008-09-01 16:18:00,1.55638,1.55691,1.5562,1.55686,38600000.0
2008-09-01 16:19:00,1.55711,1.55765,1.55692,1.55754,31600000.0
2008-09-01 16:20:00,1.55741,1.55768,1.55739,1.5576,59100000.0
2008-09-01 16:21:00,1.55751,1.5577,1.55739,1.55752,40800000.0
2008-09-01 16:22:00,1.55762,1.55776,1.55754,1.55768,43100000.0
2008-09-01 16:23:00,1.55783,1.55783,1.55756,1.55774,38200000.0
2008-09-01 16:24:00,1.55776,1.55836,1.55771,1.55836,25800000.0
2008-09-01 16:25:00,1.55873,1.55896,1.55837,1.55854,27200000.0
2008-09-01 16:26:00,1.55899,1.55899,1.55867,1.55885,48200000.0
2008-09-01 16:27:00,1.55877,1.55886,1.55844,1.55844,30400000.0
2008-09-01 16:28:00,1.55868,1.55911,1.55843,1.55843,41000000.0
2008-09-01 16:29:00,1.55854,1.55875,1.55825,1.55839,39800000.0
2008-09-01 16:30:00,1.55811,1.55815,1.55799,1.55801,42400000.0
2008-09-01 16:31:00,1.55811,1.55839,1.55811,1.5583,38800000.0
2008-09-01 16:32:00,1.55864,1.55864,1.55802,1.55832,37200000.0
2008-09-01 16:33:00,1.55831,1.5586,1.55816,1.55836,39700000.0
2008-09-01 16:34:00,1.55829,1.55834,1.55792,1.55793,55400000.0
2008-09-01 16:35:00,1.55787,1.55803,1.55772,1.55803,43200001.0
2008-09-01 16:36:00,1.55799,1.55818,1.55782,1.5581,44400000.0
2008-09-01 16:37:00,1.5582,1.5586,1.55809,1.55832,37600000.0
2008-09-01 16:38:00,1.55817,1.55843,1.55817,1.5584,45000000.0
2008-09-01 16:39:00,1.55855,1.55889,1.55855,1.55869,37200000.0
2008-09-01 16:40:00,1.55856,1.55856,1.5582,1.55836,40000000.0
2008-09-01 16:41:00,1.55839,1.55839,1.5579,1.55827,41600000.0
2008-09-01 16:42:00,1.55768,1.55782,1.5575,1.55753,29600000.0
2008-09-01 16:43:00,1.55656,1.55703,1.55649,1.55672,44300000.0
2008-09-01 16:44:00,1.55673,1.55686,1.55641,1.55686,41400000.0
2008-09-01 16:45:00,1.55674,1.55678,1.55652,1.55662,37800000.0
2008-09-01 16:46:00,1.55676,1.55698,1.55666,1.55676,40600000.0
2008-09-01 16:47:00,1.55682,1.55747,1.55682,1.55711,58600001.0
2008-09-01 16:48:00,1.55736,1.55736,1.55705,1.55731,45800000.0
2008-09-01 16:49:00,1.55745,1.55761,1.55738,1.55747,26600000.0
2008-09-01 16:50:00,1.55766,1.55786,1.55758,1.55758,34600000.0
2008-09-01 16:51:00,1.55734,1.55744,1.55709,1.55744,42400000.0
2008-09-01 16:52:00,1.55736,1.55753,1.55721,1.55734,48100000.0
2008-09-01 16:53:00,1.55758,1.55843,1.55758,1.55819,37400000.0
2008-09-01 16:54:00,1.55827,1.55843,1.55818,1.55843,44400000.0
2008-09-01 16:55:00,1.55846,1.55846,1.55773,1.55796,42400000.0
2008-09-01 16:56:00,1.55792,1.5586,1.55791,1.55834,32300000.0
2008-09-01 16:57:00,1.55823,1.55823,1.5578,1.55806,21800000.0
2008-09-01 16:58:00,1.5578,1.55801,1.55779,1.55789,93400000.0
2008-09-01 16:59:00,1.55799,1.5595,1.55793,1.5595,21000000.0
2008-09-01 17:00:00,1.55922,1.55922,1.55827,1.55827,32800000.0
2008-09-01 17:01:00,1.55795,1.55826,1.55775,1.55776,53900000.0
2008-09-01 17:02:00,1.55782,1.55812,1.55765,1.55812,21000000.0
2008-09-01 17:03:00,1.55829,1.55833,1.55829,1.55831,29400000.0
2008-09-01 17:04:00,1.55815,1.55827,1.55799,1.55827,39600000.0
2008-09-01 17:05:00,1.55824,1.55891,1.55786,1.55891,43000000.0
2008-09-01 17:06:00,1.559,1.55906,1.55881,1.55902,40100000.0
2008-09-01 17:07:00,1.55892,1.55917,1.5588,1.55893,37600000.0
2008-09-01 17:08:00,1.55875,1.55899,1.55874,1.55899,30800000.0
2008-09-01 17:09:00,1.55904,1.55914,1.55891,1.55906,37900000.0
2008-09-01 17:10:00,1.55889,1.55937,1.55878,1.55937,21800000.0
2008-09-01 17:11:00,1.55917,1.55934,1.55909,1.55921,20600000.0
2008-09-01 17:12:00,1.55911,1.55933,1.55911,1.55919,35400000.0
2008-09-01 17:13:00,1.55894,1.55901,1.55854,1.55892,33800000.0
2008-09-01 17:14:00,1.55865,1.55906,1.55865,1.55883,30000000.0
2008-09-01 17:15:00,1.55879,1.55879,1.55829,1.55849,30200000.0
2008-09-01 17:16:00,1.55897,1.55931,1.55897,1.55914,49500000.0
2008-09-01 17:17:00,1.55932,1.55964,1.55898,1.55938,41200000.0
2008-09-01 17:18:00,1.55942,1.55976,1.55916,1.5595,31400000.0
2008-09-01 17:19:00,1.55946,1.55984,1.55946,1.55981,33200000.0
2008-09-01 17:20:00,1.55943,1.55973,1.55943,1.55973,21400000.0
2008-09-01 17:21:00,1.5598,1.56028,1.5598,1.56028,57700000.0
2008-09-01 17:22:00,1.56018,1.56021,1.55972,1.55992,37600000.0
2008-09-01 17:23:00,1.55971,1.56072,1.55971,1.56068,27000000.0
2008-09-01 17:24:00,1.56058,1.56132,1.56049,1.56132,24400000.0
2008-09-01 17:25:00,1.56117,1.5618,1.56117,1.5618,39200000.0
2008-09-01 17:26:00,1.56181,1.56221,1.56181,1.56191,44100000.0
2008-09-01 17:27:00,1.56175,1.56175,1.56086,1.56086,30400000.0
2008-09-01 17:28:00,1.56114,1.56114,1.56064,1.56064,34000000.0
2008-09-01 17:29:00,1.56077,1.5613,1.56077,1.5613,34600000.0
2008-09-01 17:30:00,1.56139,1.56141,1.56072,1.56111,33800000.0
2008-09-01 17:31:00,1.5612,1.56222,1.5612,1.56222,34200000.0
2008-09-01 17:32:00,1.56161,1.56161,1.56117,1.56124,47800001.0
2008-09-01 17:33:00,1.56144,1.56155,1.56111,1.56137,58800000.0
2008-09-01 17:34:00,1.56143,1.56154,1.56127,1.5615,24100000.0
2008-09-01 17:35:00,1.56139,1.56141,1.56127,1.56141,39400000.0
2008-09-01 17:36:00,1.56138,1.56138,1.56103,1.5613,41200000.0
2008-09-01 17:37:00,1.56121,1.56133,1.56081,1.56117,37500000.0
2008-09-01 17:38:00,1.5609,1.56119,1.56075,1.56087,43600000.0
2008-09-01 17:39:00,1.56118,1.56141,1.56103,1.56141,25400000.0
2008-09-01 17:40:00,1.56114,1.5612,1.56085,1.56106,36400001.0
2008-09-01 17:41:00,1.56137,1.56137,1.56101,1.56124,44800000.0
2008-09-01 17:42:00,1.56108,1.56117,1.56065,1.56099,31100000.0
2008-09-01 17:43:00,1.56127,1.56149,1.56112,1.56149,46400000.0
2008-09-01 17:44:00,1.56136,1.56136,1.56123,1.56123,27800000.0
2008-09-01 17:45:00,1.56119,1.56154,1.56105,1.56153,43600000.0
2008-09-01 17:46:00,1.56092,1.56099,1.56071,1.56081,39700000.0
2008-09-01 17:47:00,1.56064,1.56072,1.56009,1.56009,35400000.0
2008-09-01 17:48:00,1.56005,1.56008,1.5594,1.55984,30800000.0
2008-09-01 17:49:00,1.55981,1.55998,1.55956,1.55975,23800000.0
2008-09-01 17:50:00,1.55982,1.56005,1.55971,1.56005,25400000.0
2008-09-01 17:51:00,1.55998,1.56019,1.55977,1.55981,28000000.0
2008-09-01 17:52:00,1.55997,1.56009,1.55984,1.55986,40000000.0
2008-09-01 17:53:00,1.55963,1.55986,1.55961,1.55972,28000000.0
2008-09-01 17:54:00,1.55952,1.55953,1.55882,1.55882,16600000.0
2008-09-01 17:55:00,1.55914,1.55935,1.55869,1.55925,57600000.0
2008-09-01 17:56:00,1.55902,1.55921,1.55902,1.55902,29100000.0
2008-09-01 17:57:00,1.55886,1.55908,1.55848,1.55896,35000000.0
2008-09-01 17:58:00,1.55898,1.55912,1.55867,1.55897,46300000.0
2008-09-01 17:59:00,1.55879,1.55908,1.55872,1.55888,62800001.0
2008-09-01 18:00:00,1.55865,1.55868,1.55835,1.55841,37500000.0
2008-09-01 18:01:00,1.55837,1.55905,1.55834,1.55905,32600000.0
2008-09-01 18:02:00,1.55911,1.55948,1.55911,1.55938,60700000.0
2008-09-01 18:03:00,1.55935,1.55968,1.55914,1.55914,77100000.0
2008-09-01 18:04:00,1.55962,1.55962,1.55933,1.55942,43000001.0
2008-09-01 18:05:00,1.55914,1.55914,1.55881,1.55881,14400000.0
2008-09-01 18:06:00,1.5587,1.55917,1.5587,1.55911,54000000.0
2008-09-01 18:07:00,1.55935,1.55949,1.5593,1.55948,41300000.0
2008-09-01 18:08:00,1.55944,1.55944,1.5588,1.55916,56400000.0
2008-09-01 18:09:00,1.55903,1.55903,1.55854,1.55883,38400000.0
2008-09-01 18:10:00,1.55863,1.55877,1.5583,1.55834,46899999.0
2008-09-01 18:11:00,1.55853,1.55866,1.55826,1.55866,48900000.0
2008-09-01 18:12:00,1.55868,1.55868,1.5584,1.55852,27800000.0
2008-09-01 18:13:00,1.55867,1.55879,1.55821,1.55834,47400000.0
2008-09-01 18:14:00,1.55772,1.55842,1.55772,1.55836,42400001.0
2008-09-01 18:15:00,1.55818,1.55833,1.55813,1.55829,27400000.0
2008-09-01 18:16:00,1.55825,1.55846,1.55816,1.55816,52400002.0
2008-09-01 18:17:00,1.5583,1.55832,1.55807,1.55807,37200000.0
2008-09-01 18:18:00,1.55827,1.55827,1.55795,1.55823,45400000.0
2008-09-01 18:19:00,1.55827,1.55833,1.55808,1.55812,28000000.0
2008-09-01 18:20:00,1.55828,1.55855,1.55826,1.5583,31600000.0
2008-09-01 18:21:00,1.55835,1.55842,1.55821,1.55831,51000000.0
2008-09-01 18:22:00,1.55839,1.55839,1.55823,1.55825,30400000.0
2008-09-01 18:23:00,1.55832,1.55855,1.55832,1.55847,42000000.0
2008-09-01 18:24:00,1.55845,1.55845,1.55818,1.55836,39400000.0
2008-09-01 18:25:00,1.55797,1.55802,1.55757,1.55757,42400000.0
2008-09-01 18:26:00,1.5575,1.55762,1.55748,1.55762,17400000.0
2008-09-01 18:27:00,1.55765,1.55775,1.55733,1.55764,25600000.0
2008-09-01 18:28:00,1.55721,1.55735,1.55708,1.5572,48700000.0
2008-09-01 18:29:00,1.55729,1.5573,1.55687,1.55699,24400000.0
2008-09-01 18:30:00,1.55711,1.55712,1.5569,1.55706,46600000.0
2008-09-01 18:31:00,1.55699,1.55699,1.55664,1.55683,34000000.0
2008-09-01 18:32:00,1.55667,1.55683,1.55645,1.55683,21600000.0
2008-09-01 18:33:00,1.55703,1.55718,1.55675,1.55691,45800000.0
2008-09-01 18:34:00,1.55696,1.55834,1.55696,1.55803,33000000.0
2008-09-01 18:35:00,1.55791,1.55791,1.55716,1.5574,21900000.0
2008-09-01 18:36:00,1.5573,1.55745,1.55711,1.55711,58600000.0
2008-09-01 18:37:00,1.55738,1.55746,1.55729,1.55729,44500000.0
2008-09-01 18:38:00,1.55725,1.55725,1.5568,1.55695,39000000.0
2008-09-01 18:39:00,1.55685,1.55707,1.55652,1.55689,28400000.0
2008-09-01 18:40:00,1.55663,1.55692,1.55663,1.55682,42700001.0
2008-09-01 18:41:00,1.55695,1.55696,1.55663,1.55696,21900000.0
2008-09-01 18:42:00,1.55697,1.55713,1.55682,1.55713,42200000.0
2008-09-01 18:43:00,1.55694,1.55701,1.55646,1.55646,38900000.0
2008-09-01 18:44:00,1.55651,1.55656,1.55644,1.55644,21800000.0
2008-09-01 18:45:00,1.55656,1.55659,1.55634,1.55634,29000000.0
2008-09-01 18:46:00,1.55657,1.55665,1.55651,1.55665,42300000.0
2008-09-01 18:47:00,1.55678,1.55687,1.55677,1.55686,28000000.0
2008-09-01 18:48:00,1.55673,1.55708,1.55645,1.55673,47400000.0
2008-09-01 18:49:00,1.55663,1.55663,1.55624,1.55639,25400000.0
2008-09-01 18:50:00,1.55656,1.55674,1.55643,1.55667,39400000.0
2008-09-01 18:51:00,1.55669,1.55677,1.55643,1.55643,44800000.0
2008-09-01 18:52:00,1.55632,1.55676,1.55632,1.55671,36000000.0
2008-09-01 18:53:00,1.55691,1.55698,1.55684,1.55685,20500000.0
2008-09-01 18:54:00,1.55678,1.55678,1.55627,1.55657,24600000.0
2008-09-01 18:55:00,1.5565,1.55665,1.55643,1.55653,25600000.0
2008-09-01 18:56:00,1.55631,1.55687,1.55631,1.55648,63400000.0
2008-09-01 18:57:00,1.55699,1.55706,1.55699,1.55701,28900000.0
2008-09-01 18:58:00,1.55698,1.55702,1.55686,1.55691,42800000.0
2008-09-01 18:59:00,1.55703,1.55759,1.5567,1.55759,36000001.0
2008-09-01 19:00:00,1.55791,1.55818,1.55784,1.55801,19800000.0
2008-09-01 19:01:00,1.55734,1.55734,1.55704,1.55734,40200000.0
2008-09-01 19:02:00,1.55746,1.55751,1.55733,1.55751,18300000.0
2008-09-01 19:03:00,1.5575,1.55762,1.55728,1.55758,53000000.0
2008-09-01 19:04:00,1.55749,1.55761,1.55726,1.55746,50000000.0
2008-09-01 19:05:00,1.55753,1.55765,1.5574,1.55752,19400000.0
2008-09-01 19:06:00,1.55764,1.55771,1.55753,1.55771,30400000.0
2008-09-01 19:07:00,1.55773,1.55788,1.55758,1.55788,43300000.0
2008-09-01 19:08:00,1.55773,1.55787,1.55763,1.55767,40700000.0
2008-09-01 19:09:00,1.5573,1.5573,1.5568,1.55713,32600000.0
2008-09-01 19:10:00,1.55763,1.55763,1.55715,1.55715,47000000.0
2008-09-01 19:11:00,1.55746,1.55754,1.55734,1.55752,30200000.0
2008-09-01 19:12:00,1.55758,1.55817,1.55758,1.55817,21800000.0
2008-09-01 19:13:00,1.55793,1.55817,1.55793,1.55817,59000001.0
2008-09-01 19:14:00,1.55798,1.55832,1.55798,1.55807,42000000.0
2008-09-01 19:15:00,1.55813,1.55822,1.55792,1.55821,41300000.0
2008-09-01 19:16:00,1.558,1.55827,1.558,1.55808,29800000.0
2008-09-01 19:17:00,1.55801,1.55813,1.55787,1.55813,50300001.0
2008-09-01 19:18:00,1.55783,1.55783,1.55678,1.55679,25000000.0
2008-09-01 19:19:00,1.55631,1.55674,1.55631,1.55668,35000000.0
2008-09-01 19:20:00,1.55675,1.55691,1.55653,1.55682,31400000.0
2008-09-01 19:21:00,1.5567,1.55695,1.5567,1.55683,32200001.0
2008-09-01 19:22:00,1.55689,1.55694,1.55673,1.55682,38200000.0
2008-09-01 19:23:00,1.55664,1.55691,1.5564,1.55691,51400000.0
2008-09-01 19:24:00,1.55674,1.55694,1.55674,1.55694,44800000.0
2008-09-01 19:25:00,1.55697,1.55697,1.55674,1.55694,37800000.0
2008-09-01 19:26:00,1.55673,1.55701,1.55658,1.55687,37600000.0
2008-09-01 19:27:00,1.55681,1.55707,1.55659,1.55704,45200000.0
2008-09-01 19:28:00,1.55725,1.55744,1.55715,1.55744,48000000.0
2008-09-01 19:29:00,1.55737,1.55787,1.55737,1.55782,32000000.0
2008-09-01 19:30:00,1.55798,1.55816,1.55795,1.55816,48800000.0
2008-09-01 19:31:00,1.55832,1.55832,1.55787,1.55803,55300000.0
2008-09-01 19:32:00,1.55816,1.55823,1.55767,1.55767,24300000.0
2008-09-01 19:33:00,1.55776,1.5588,1.55776,1.5588,27500000.0
2008-09-01 19:34:00,1.55866,1.55889,1.55866,1.55889,35200000.0
2008-09-01 19:35:00,1.55887,1.559,1.55856,1.55898,38200000.0
2008-09-01 19:36:00,1.55877,1.55896,1.55865,1.55871,45600001.0
2008-09-01 19:37:00,1.55869,1.55872,1.55827,1.55827,44600000.0
2008-09-01 19:38:00,1.55817,1.55862,1.55817,1.55858,25200000.0
2008-09-01 19:39:00,1.55887,1.55909,1.55877,1.55909,27600000.0
2008-09-01 19:40:00,1.55904,1.55928,1.55898,1.55918,34500000.0
2008-09-01 19:41:00,1.55929,1.55929,1.55892,1.55892,42400000.0
2008-09-01 19:42:00,1.559,1.55914,1.55874,1.55914,33200000.0
2008-09-01 19:43:00,1.55913,1.55913,1.5587,1.55902,33200000.0
2008-09-01 19:44:00,1.559,1.55901,1.55888,1.55899,60400000.0
2008-09-01 19:45:00,1.55893,1.55916,1.55893,1.55912,61500001.0
2008-09-01 19:46:00,1.55913,1.55923,1.55875,1.55875,53400000.0
2008-09-01 19:47:00,1.55887,1.55917,1.55885,1.55917,29700000.0
2008-09-01 19:48:00,1.55928,1.55928,1.55913,1.55915,28200000.0
2008-09-01 19:49:00,1.55905,1.55927,1.55905,1.55922,25600000.0
2008-09-01 19:50:00,1.55925,1.55925,1.559,1.55913,24700000.0
2008-09-01 19:51:00,1.55894,1.55917,1.55893,1.55913,39400000.0
2008-09-01 19:52:00,1.55945,1.55945,1.55901,1.55914,33900000.0
2008-09-01 19:53:00,1.5594,1.55955,1.55923,1.5594,54000000.0
2008-09-01 19:54:00,1.55938,1.55942,1.55932,1.55932,40000000.0
2008-09-01 19:55:00,1.55913,1.55919,1.55911,1.55919,28000000.0
2008-09-01 19:56:00,1.55908,1.55919,1.55895,1.55913,26600000.0
2008-09-01 19:57:00,1.55919,1.5592,1.55894,1.55909,37600000.0
2008-09-01 19:58:00,1.55897,1.55912,1.55897,1.55897,39600000.0
2008-09-01 19:59:00,1.55918,1.55925,1.55908,1.55908,28400000.0
2008-09-01 20:00:00,1.55913,1.55913,1.5587,1.5587,45700000.0
2008-09-01 20:01:00,1.55933,1.55933,1.55892,1.55892,54400000.0
2008-09-01 20:02:00,1.55921,1.55921,1.55899,1.55917,35400000.0
2008-09-01 20:03:00,1.55931,1.55931,1.55908,1.55924,21000000.0
2008-09-01 20:04:00,1.55927,1.5594,1.55897,1.5594,40600000.0
2008-09-01 20:05:00,1.55927,1.55948,1.55921,1.55932,51600001.0
2008-09-01 20:06:00,1.55945,1.55945,1.55914,1.55914,30400000.0
2008-09-01 20:07:00,1.55917,1.55928,1.55895,1.55921,29000000.0
2008-09-01 20:08:00,1.55928,1.55928,1.55891,1.55915,18600000.0
2008-09-01 20:09:00,1.55923,1.55933,1.55923,1.55932,30400000.0
2008-09-01 20:10:00,1.559,1.55949,1.559,1.55936,49000000.0
2008-09-01 20:11:00,1.55936,1.55936,1.55913,1.55919,23200000.0
2008-09-01 20:12:00,1.55925,1.55925,1.55868,1.55892,41800000.0
2008-09-01 20:13:00,1.55919,1.55919,1.55887,1.55888,30200000.0
2008-09-01 20:14:00,1.55832,1.55889,1.55832,1.5588,16700000.0
2008-09-01 20:15:00,1.55894,1.55903,1.55888,1.55897,36200000.0
2008-09-01 20:16:00,1.55907,1.55911,1.5589,1.55905,34800000.0
2008-09-01 20:17:00,1.55912,1.55913,1.55872,1.55896,42200000.0
2008-09-01 20:18:00,1.55916,1.55939,1.55908,1.55913,33800000.0
2008-09-01 20:19:00,1.55927,1.5593,1.55909,1.55917,53500000.0
2008-09-01 20:20:00,1.55936,1.55948,1.55917,1.55917,22000000.0
2008-09-01 20:21:00,1.55932,1.55937,1.55924,1.55925,27800000.0
2008-09-01 20:22:00,1.5593,1.55933,1.5591,1.55922,48400000.0
2008-09-01 20:23:00,1.55922,1.55935,1.559,1.55924,53400000.0
2008-09-01 20:24:00,1.55932,1.55932,1.55909,1.55909,32600000.0
2008-09-01 20:25:00,1.55944,1.55944,1.55918,1.55933,62600000.0
2008-09-01 20:26:00,1.55896,1.55933,1.55896,1.55919,27300000.0
2008-09-01 20:27:00,1.55941,1.55957,1.55903,1.55928,26600000.0
2008-09-01 20:28:00,1.55928,1.55946,1.55926,1.55927,33600000.0
2008-09-01 20:29:00,1.55932,1.55935,1.55884,1.55935,50900001.0
2008-09-01 20:30:00,1.55927,1.55927,1.55896,1.55916,43500000.0
2008-09-01 20:31:00,1.55917,1.55926,1.55874,1.5591,54300000.0
2008-09-01 20:32:00,1.55903,1.55919,1.55869,1.55919,20800000.0
2008-09-01 20:33:00,1.55936,1.55936,1.55916,1.55916,29400000.0
2008-09-01 20:34:00,1.5591,1.55917,1.55888,1.55897,33600000.0
2008-09-01 20:35:00,1.55884,1.55889,1.55871,1.55875,43400000.0
2008-09-01 20:36:00,1.55879,1.55896,1.55869,1.55876,33200000.0
2008-09-01 20:37:00,1.55878,1.55883,1.55858,1.5588,46600000.0
2008-09-01 20:38:00,1.55893,1.55896,1.55873,1.55883,40400000.0
2008-09-01 20:39:00,1.55871,1.55883,1.55848,1.55863,100599998.0
2008-09-01 20:40:00,1.55883,1.55891,1.55868,1.55883,62500000.0
2008-09-01 20:41:00,1.55858,1.55877,1.55858,1.55877,31200000.0
2008-09-01 20:42:00,1.55887,1.55892,1.55854,1.55886,31200000.0
2008-09-01 20:43:00,1.55886,1.55886,1.55846,1.55846,30200000.0
2008-09-01 20:44:00,1.55875,1.55885,1.55848,1.55876,52500001.0
2008-09-01 20:45:00,1.55868,1.55883,1.55861,1.55878,31600000.0
2008-09-01 20:46:00,1.55879,1.55879,1.55853,1.55853,42200000.0
2008-09-01 20:47:00,1.55831,1.55865,1.55813,1.55865,30200000.0
2008-09-01 20:48:00,1.55857,1.55882,1.55857,1.5586,40000000.0
2008-09-01 20:49:00,1.55848,1.55874,1.55848,1.55874,33000000.0
2008-09-01 20:50:00,1.55847,1.55866,1.55847,1.55866,11400000.0
2008-09-01 20:51:00,1.55857,1.55877,1.55851,1.55855,23200000.0
2008-09-01 20:52:00,1.55838,1.55855,1.55824,1.5584,23600000.0
2008-09-01 20:53:00,1.55863,1.5587,1.55854,1.55854,43600000.0
2008-09-01 20:54:00,1.55839,1.55881,1.55839,1.55855,44100000.0
2008-09-01 20:55:00,1.55854,1.55879,1.55847,1.55875,43900000.0
2008-09-01 20:56:00,1.55862,1.55872,1.55855,1.55872,29400000.0
2008-09-01 20:57:00,1.55847,1.55868,1.55847,1.55851,37200000.0
2008-09-01 20:58:00,1.55869,1.55875,1.55857,1.55865,37300000.0
2008-09-01 20:59:00,1.55856,1.55872,1.55854,1.55868,52000000.0
2008-09-01 21:00:00,1.55821,1.55857,1.55821,1.55844,25000000.0
2008-09-01 21:01:00,1.5585,1.5585,1.55777,1.55777,35000000.0
2008-09-01 21:02:00,1.55835,1.5586,1.55813,1.55843,61400000.0
2008-09-01 21:03:00,1.55845,1.5585,1.55821,1.5585,36100000.0
2008-09-01 21:04:00,1.55797,1.55797,1.55778,1.55785,33200000.0
2008-09-01 21:05:00,1.55826,1.55858,1.55826,1.55838,56600001.0
2008-09-01 21:06:00,1.55813,1.55813,1.55768,1.55811,44300000.0
2008-09-01 21:07:00,1.55857,1.55857,1.55816,1.55835,46800000.0
2008-09-01 21:08:00,1.55826,1.55841,1.55825,1.55841,18800000.0
2008-09-01 21:09:00,1.55815,1.55835,1.55815,1.55831,26000000.0
2008-09-01 21:10:00,1.55836,1.55836,1.5581,1.55826,55900001.0
2008-09-01 21:11:00,1.55825,1.55845,1.55803,1.5582,33000000.0
2008-09-01 21:12:00,1.55825,1.55843,1.5582,1.55835,25600000.0
2008-09-01 21:13:00,1.55821,1.55844,1.55811,1.55811,43600000.0
2008-09-01 21:14:00,1.55806,1.5583,1.55805,1.5583,21100000.0
2008-09-01 21:15:00,1.55807,1.55822,1.55807,1.55821,21000000.0
2008-09-01 21:16:00,1.55825,1.55842,1.55805,1.55842,47400000.0
2008-09-01 21:17:00,1.55835,1.55835,1.55818,1.55835,14000000.0
2008-09-01 21:18:00,1.55852,1.55852,1.55785,1.5582,75700000.0
2008-09-01 21:19:00,1.55825,1.5584,1.5582,1.5582,42500000.0
2008-09-01 21:20:00,1.55828,1.55845,1.55822,1.55828,27600000.0
2008-09-01 21:21:00,1.55836,1.55861,1.55836,1.55849,22800000.0
2008-09-01 21:22:00,1.55837,1.55861,1.55814,1.5586,38200000.0
2008-09-01 21:23:00,1.55849,1.55868,1.55823,1.55865,51000000.0
2008-09-01 21:24:00,1.55857,1.55882,1.55845,1.55855,37600000.0
2008-09-01 21:25:00,1.5589,1.5589,1.5589,1.5589,43300000.0
2008-09-01 21:26:00,1.55866,1.55878,1.55854,1.55855,43300000.0
2008-09-01 21:27:00,1.55862,1.55873,1.5585,1.55859,44600000.0
2008-09-01 21:28:00,1.55849,1.55865,1.55849,1.55862,23200000.0
2008-09-01 21:29:00,1.55873,1.55888,1.55864,1.55882,85700000.0
2008-09-01 21:30:00,1.55867,1.55896,1.55867,1.55896,41200000.0
2008-09-01 21:31:00,1.55901,1.55903,1.55887,1.55897,25800000.0
2008-09-01 21:32:00,1.55904,1.55904,1.55889,1.55894,28200000.0
2008-09-01 21:33:00,1.55902,1.55911,1.55901,1.55903,18600000.0
2008-09-01 21:34:00,1.55883,1.55888,1.55878,1.55886,28600000.0
2008-09-01 21:35:00,1.55883,1.55893,1.55855,1.55893,20200000.0
2008-09-01 21:36:00,1.55907,1.55907,1.55867,1.55885,29600000.0
2008-09-01 21:37:00,1.55874,1.55874,1.55862,1.55872,25600000.0
2008-09-01 21:38:00,1.55875,1.55875,1.55857,1.55857,27800000.0
2008-09-01 21:39:00,1.55849,1.55872,1.55849,1.55867,39800001.0
2008-09-01 21:40:00,1.55855,1.55881,1.55855,1.55881,45000000.0
2008-09-01 21:41:00,1.55887,1.55892,1.55868,1.55873,24800000.0
2008-09-01 21:42:00,1.55889,1.55905,1.55863,1.55863,41800001.0
2008-09-01 21:43:00,1.55883,1.55893,1.55873,1.55893,36600000.0
2008-09-01 21:44:00,1.55817,1.55817,1.5579,1.5579,30800000.0
2008-09-01 21:45:00,1.55888,1.55898,1.55858,1.55898,33900000.0
2008-09-01 21:46:00,1.55893,1.55903,1.55868,1.5588,39800000.0
2008-09-01 21:47:00,1.55883,1.55883,1.55834,1.55859,23400000.0
2008-09-01 21:48:00,1.55852,1.55884,1.55847,1.55853,51400000.0
2008-09-01 21:49:00,1.55862,1.55867,1.55854,1.55867,40800001.0
2008-09-01 21:50:00,1.55769,1.55783,1.55768,1.55781,22200000.0
2008-09-01 21:51:00,1.55867,1.55875,1.55854,1.55872,53700000.0
2008-09-01 21:52:00,1.55858,1.55879,1.55855,1.55874,46200000.0
2008-09-01 21:53:00,1.55828,1.55833,1.55808,1.55808,33800000.0
2008-09-01 21:54:00,1.5586,1.5586,1.55807,1.55807,52900000.0
2008-09-01 21:55:00,1.55828,1.55844,1.55818,1.55836,57500000.0
2008-09-01 21:56:00,1.5584,1.55848,1.55809,1.55809,33800000.0
2008-09-01 21:57:00,1.55818,1.55818,1.55777,1.55807,29600000.0
2008-09-01 21:58:00,1.55822,1.5585,1.5582,1.55832,29200000.0
2008-09-01 21:59:00,1.55851,1.5587,1.55834,1.5585,35200000.0
2008-09-01 22:00:00,1.55855,1.55857,1.55829,1.55831,40800000.0
2008-09-01 22:01:00,1.55816,1.55829,1.55802,1.55808,32200000.0
2008-09-01 22:02:00,1.558,1.55818,1.558,1.55807,24200000.0
2008-09-01 22:03:00,1.55814,1.55839,1.55814,1.55831,26000000.0
2008-09-01 22:04:00,1.55856,1.55856,1.55794,1.55796,26000000.0
2008-09-01 22:05:00,1.55807,1.55834,1.55795,1.55834,22400000.0
2008-09-01 22:06:00,1.55826,1.55826,1.55751,1.55751,44900000.0
2008-09-01 22:07:00,1.55821,1.55834,1.55812,1.5582,25800000.0
2008-09-01 22:08:00,1.55791,1.55831,1.55791,1.55831,27900000.0
2008-09-01 22:09:00,1.55818,1.55828,1.5579,1.55811,48100000.0
2008-09-01 22:10:00,1.55818,1.55831,1.5581,1.55828,35000000.0
2008-09-01 22:11:00,1.55786,1.55786,1.55751,1.55751,34400000.0
2008-09-01 22:12:00,1.55768,1.55781,1.55723,1.55747,36200000.0
2008-09-01 22:13:00,1.55743,1.55763,1.55743,1.55751,25000000.0
2008-09-01 22:14:00,1.5573,1.55758,1.55722,1.55722,55400000.0
2008-09-01 22:15:00,1.55741,1.55755,1.5573,1.5574,37400000.0
2008-09-01 22:16:00,1.5574,1.55757,1.5572,1.5572,53100000.0
2008-09-01 22:17:00,1.55738,1.55739,1.55715,1.55715,32900000.0
2008-09-01 22:18:00,1.55735,1.55754,1.55712,1.55712,17800000.0
2008-09-01 22:19:00,1.55732,1.55744,1.5573,1.5573,23200000.0
2008-09-01 22:20:00,1.55729,1.5574,1.55706,1.55719,37600000.0
2008-09-01 22:21:00,1.55722,1.55753,1.55711,1.55745,76600000.0
2008-09-01 22:22:00,1.55757,1.55757,1.55728,1.55735,42600000.0
2008-09-01 22:23:00,1.5573,1.55753,1.5573,1.55738,34000000.0
2008-09-01 22:24:00,1.55748,1.55753,1.55728,1.55743,35000000.0
2008-09-01 22:25:00,1.5575,1.55761,1.55745,1.55754,34400000.0
2008-09-01 22:26:00,1.55725,1.55761,1.55725,1.55761,15800000.0
2008-09-01 22:27:00,1.55717,1.55761,1.55717,1.55761,39000000.0
2008-09-01 22:28:00,1.55736,1.5576,1.55729,1.55746,48100000.0
2008-09-01 22:29:00,1.5574,1.55762,1.5574,1.55753,31600000.0
2008-09-01 22:30:00,1.55757,1.55774,1.55749,1.55763,36000000.0
2008-09-01 22:31:00,1.55714,1.55784,1.55714,1.55784,30400000.0
2008-09-01 22:32:00,1.55774,1.55784,1.55772,1.55776,27200000.0
2008-09-01 22:33:00,1.55799,1.5581,1.55791,1.5581,26700000.0
2008-09-01 22:34:00,1.55807,1.55817,1.55782,1.55809,51600000.0
2008-09-01 22:35:00,1.55813,1.55813,1.55792,1.55793,44300000.0
2008-09-01 22:36:00,1.55827,1.55827,1.558,1.55814,17400000.0
2008-09-01 22:37:00,1.55819,1.55831,1.55812,1.55831,145200000.0
2008-09-01 22:38:00,1.55826,1.5584,1.55822,1.55839,36000001.0
2008-09-01 22:39:00,1.55831,1.55844,1.55816,1.5583,54000001.0
2008-09-01 22:40:00,1.55845,1.55869,1.55821,1.55821,37400000.0
2008-09-01 22:41:00,1.55841,1.55871,1.55841,1.55864,37100000.0
2008-09-01 22:42:00,1.55876,1.55902,1.55876,1.55879,31800000.0
2008-09-01 22:43:00,1.55896,1.55907,1.55891,1.55891,25600000.0
2008-09-01 22:44:00,1.55878,1.55895,1.55878,1.55895,38600000.0
2008-09-01 22:45:00,1.55908,1.55914,1.55898,1.55914,23400000.0
2008-09-01 22:46:00,1.55893,1.55902,1.55866,1.55866,30600000.0
2008-09-01 22:47:00,1.55879,1.55888,1.55862,1.55862,53000000.0
2008-09-01 22:48:00,1.55831,1.55879,1.55831,1.55872,80500000.0
2008-09-01 22:49:00,1.55868,1.55885,1.55845,1.55871,30200000.0
2008-09-01 22:50:00,1.55882,1.55905,1.55872,1.55901,34400000.0
2008-09-01 22:51:00,1.55891,1.55903,1.55882,1.55889,24600000.0
2008-09-01 22:52:00,1.55896,1.55911,1.55882,1.55894,49500000.0
2008-09-01 22:53:00,1.55909,1.55912,1.55881,1.55901,25400000.0
2008-09-01 22:54:00,1.559,1.559,1.55867,1.55872,30200000.0
2008-09-01 22:55:00,1.55889,1.55889,1.55861,1.55866,32600000.0
2008-09-01 22:56:00,1.55896,1.55896,1.55856,1.55856,25200000.0
2008-09-01 22:57:00,1.55876,1.55882,1.55846,1.55846,56400000.0
2008-09-01 22:58:00,1.55863,1.55871,1.55856,1.55856,45200000.0
2008-09-01 22:59:00,1.55881,1.55893,1.55844,1.55861,53400000.0
2008-09-01 23:00:00,1.55881,1.55881,1.55841,1.55841,21000000.0
2008-09-01 23:01:00,1.55876,1.55891,1.55848,1.55848,46000000.0
2008-09-01 23:02:00,1.5586,1.55872,1.5586,1.55862,85700000.0
2008-09-01 23:03:00,1.55876,1.5588,1.55857,1.55857,48000000.0
2008-09-01 23:04:00,1.55859,1.55865,1.55849,1.55861,23000000.0
2008-09-01 23:05:00,1.55847,1.55848,1.55824,1.55833,45200000.0
2008-09-01 23:06:00,1.55787,1.55787,1.55718,1.55754,39600000.0
2008-09-01 23:07:00,1.55757,1.5576,1.55744,1.55752,12800000.0
2008-09-01 23:08:00,1.5576,1.5576,1.55734,1.55742,25600000.0
2008-09-01 23:09:00,1.55749,1.5579,1.55749,1.55767,40500000.0
2008-09-01 23:10:00,1.55767,1.55779,1.55741,1.55754,31200000.0
2008-09-01 23:11:00,1.55763,1.55763,1.55734,1.55735,32700000.0
2008-09-01 23:12:00,1.55744,1.55767,1.55744,1.5575,44600000.0
2008-09-01 23:13:00,1.55766,1.55774,1.55701,1.55754,38900000.0
2008-09-01 23:14:00,1.55771,1.55776,1.55759,1.55772,17400000.0
2008-09-01 23:15:00,1.5577,1.55778,1.55709,1.55756,45600000.0
2008-09-01 23:16:00,1.5576,1.55766,1.55747,1.55761,33200000.0
2008-09-01 23:17:00,1.5575,1.5575,1.55731,1.55731,9400000.0
2008-09-01 23:18:00,1.55721,1.55721,1.55697,1.55697,9600000.0
2008-09-01 23:19:00,1.55688,1.55713,1.55688,1.55702,30000000.0
2008-09-01 23:20:00,1.55717,1.55721,1.55665,1.55715,41000000.0
2008-09-01 23:21:00,1.55754,1.55754,1.55733,1.55733,57000000.0
2008-09-01 23:22:00,1.55736,1.55753,1.55717,1.55752,28200000.0
2008-09-01 23:23:00,1.55743,1.55756,1.5574,1.55746,50200000.0
2008-09-01 23:24:00,1.55729,1.55747,1.55729,1.55743,21200000.0
2008-09-01 23:25:00,1.55752,1.55757,1.5574,1.55748,32600000.0
2008-09-01 23:26:00,1.55755,1.55784,1.55741,1.55784,34700000.0
2008-09-01 23:27:00,1.5577,1.55783,1.5577,1.5577,36400000.0
2008-09-01 23:28:00,1.55757,1.55761,1.55732,1.55732,72000001.0
2008-09-01 23:29:00,1.55761,1.55812,1.55761,1.55803,85399999.0
2008-09-01 23:30:00,1.55828,1.55838,1.55802,1.55824,50700000.0
2008-09-01 23:31:00,1.55835,1.55839,1.55793,1.55839,37400001.0
2008-09-01 23:32:00,1.55816,1.55838,1.55812,1.55838,38000000.0
2008-09-01 23:33:00,1.55833,1.55843,1.55828,1.5584,28000000.0
2008-09-01 23:34:00,1.55839,1.55867,1.55822,1.55853,54000000.0
2008-09-01 23:35:00,1.55839,1.55839,1.55789,1.55789,26200000.0
2008-09-01 23:36:00,1.55798,1.55818,1.55798,1.55818,37800000.0
2008-09-01 23:37:00,1.55812,1.55843,1.55812,1.55843,28000000.0
2008-09-01 23:38:00,1.55848,1.55856,1.55841,1.55855,35200000.0
2008-09-01 23:39:00,1.5584,1.5585,1.55837,1.55849,36600000.0
2008-09-01 23:40:00,1.55844,1.55851,1.55844,1.55851,11600000.0
2008-09-01 23:41:00,1.55846,1.55853,1.55805,1.55805,45200000.0
2008-09-01 23:42:00,1.55859,1.5586,1.55839,1.55853,39200001.0
2008-09-01 23:43:00,1.55848,1.55915,1.55815,1.55915,40200000.0
2008-09-01 23:44:00,1.55911,1.55911,1.55787,1.55787,47100000.0
2008-09-01 23:45:00,1.55821,1.55836,1.55793,1.55816,42200000.0
2008-09-01 23:46:00,1.55828,1.55847,1.55776,1.55847,21800000.0
2008-09-01 23:47:00,1.55837,1.55842,1.55822,1.55842,32000000.0
2008-09-01 23:48:00,1.55832,1.55832,1.55811,1.55813,17900000.0
2008-09-01 23:49:00,1.55815,1.55818,1.5578,1.558,37600000.0
2008-09-01 23:50:00,1.55797,1.55807,1.55773,1.55793,27800000.0
2008-09-01 23:51:00,1.55801,1.55802,1.55776,1.55792,51600000.0
2008-09-01 23:52:00,1.55794,1.55794,1.55759,1.55789,31700000.0
2008-09-01 23:53:00,1.55777,1.55777,1.55755,1.5577,27800000.0
2008-09-01 23:54:00,1.55767,1.55772,1.55702,1.55702,43600000.0
2008-09-01 23:55:00,1.55748,1.55762,1.55748,1.55753,23600000.0
2008-09-01 23:56:00,1.55743,1.55759,1.55727,1.55727,49800000.0
2008-09-01 23:57:00,1.55736,1.55763,1.55736,1.55763,42600000.0
2008-09-01 23:58:00,1.55744,1.55744,1.55621,1.55664,32800000.0
2008-09-01 23:59:00,1.55667,1.55722,1.55643,1.55689,59099999.0
2008-09-02 00:00:00,1.55706,1.55746,1.557,1.55734,39500000.0
2008-09-02 00:01:00,1.55719,1.55774,1.55719,1.55728,47000000.0
2008-09-02 00:02:00,1.55723,1.55767,1.55691,1.55756,39400000.0
2008-09-02 00:03:00,1.55778,1.55823,1.55778,1.55823,15800000.0
2008-09-02 00:04:00,1.55822,1.55825,1.5578,1.5578,33400000.0
2008-09-02 00:05:00,1.55797,1.55798,1.5577,1.55795,34000000.0
2008-09-02 00:06:00,1.55789,1.55798,1.55768,1.55768,79200000.0
2008-09-02 00:07:00,1.55733,1.5575,1.55723,1.55732,34600000.0
2008-09-02 00:08:00,1.55731,1.55744,1.55712,1.5572,45400000.0
2008-09-02 00:09:00,1.55673,1.55695,1.55652,1.55666,44100000.0
2008-09-02 00:10:00,1.55713,1.55752,1.55713,1.55752,29400000.0
2008-09-02 00:11:00,1.55768,1.55769,1.55738,1.55738,40800001.0
2008-09-02 00:12:00,1.55759,1.55759,1.55733,1.55734,30400000.0
2008-09-02 00:13:00,1.55753,1.5576,1.5572,1.5576,36500000.0
2008-09-02 00:14:00,1.55757,1.55776,1.55751,1.55772,38800000.0
2008-09-02 00:15:00,1.55763,1.55785,1.55718,1.55749,46000000.0
2008-09-02 00:16:00,1.55789,1.55789,1.55745,1.55766,27600000.0
2008-09-02 00:17:00,1.55695,1.55711,1.55674,1.55689,31000000.0
2008-09-02 00:18:00,1.55699,1.55708,1.55658,1.55684,71700000.0
2008-09-02 00:19:00,1.55701,1.55723,1.55693,1.55716,25700000.0
2008-09-02 00:20:00,1.55713,1.55717,1.55668,1.55668,26600000.0
2008-09-02 00:21:00,1.55698,1.55707,1.55686,1.55707,38300000.0
2008-09-02 00:22:00,1.55706,1.55711,1.55659,1.55659,25600000.0
2008-09-02 00:23:00,1.55688,1.55719,1.55654,1.55679,43200000.0
2008-09-02 00:24:00,1.55694,1.5573,1.5569,1.5573,26100000.0
2008-09-02 00:25:00,1.55717,1.55727,1.55657,1.5567,43400000.0
2008-09-02 00:26:00,1.55669,1.55712,1.5564,1.55698,33400000.0
2008-09-02 00:27:00,1.55682,1.55687,1.5565,1.55664,26500000.0
2008-09-02 00:28:00,1.55655,1.55663,1.55619,1.55649,55800000.0
2008-09-02 00:29:00,1.55678,1.55747,1.55678,1.55747,31600000.0
2008-09-02 00:30:00,1.55725,1.55819,1.55725,1.55782,35000000.0
2008-09-02 00:31:00,1.55773,1.55811,1.55773,1.55796,28200000.0
2008-09-02 00:32:00,1.55785,1.55812,1.55784,1.55787,39600000.0
2008-09-02 00:33:00,1.55839,1.5587,1.55832,1.5587,28200000.0
2008-09-02 00:34:00,1.55865,1.55865,1.55814,1.55825,27000000.0
2008-09-02 00:35:00,1.55828,1.55828,1.55758,1.55776,21000000.0
2008-09-02 00:36:00,1.55774,1.55789,1.55769,1.55789,24200000.0
2008-09-02 00:37:00,1.55798,1.55798,1.55778,1.55794,25400000.0
2008-09-02 00:38:00,1.55793,1.55796,1.55766,1.55771,33600000.0
2008-09-02 00:39:00,1.55726,1.55728,1.55675,1.55685,38800000.0
2008-09-02 00:40:00,1.55675,1.55721,1.55675,1.5571,30400000.0
2008-09-02 00:41:00,1.55761,1.55774,1.55746,1.55772,37800000.0
2008-09-02 00:42:00,1.55803,1.55819,1.55803,1.55805,33000000.0
2008-09-02 00:43:00,1.55768,1.55773,1.5571,1.55752,25400000.0
2008-09-02 00:44:00,1.55765,1.55765,1.55746,1.55759,53600000.0
2008-09-02 00:45:00,1.55762,1.55779,1.55749,1.55751,35100000.0
2008-09-02 00:46:00,1.55758,1.5577,1.55748,1.55763,35200000.0
2008-09-02 00:47:00,1.55749,1.55749,1.55701,1.55704,37400000.0
2008-09-02 00:48:00,1.55664,1.55711,1.55664,1.55687,20800000.0
2008-09-02 00:49:00,1.55689,1.55697,1.55657,1.55697,42000000.0
2008-09-02 00:50:00,1.55721,1.5579,1.55721,1.5579,25600000.0
2008-09-02 00:51:00,1.55772,1.55776,1.55731,1.55776,47600000.0
2008-09-02 00:52:00,1.55785,1.55831,1.55785,1.55807,25600000.0
2008-09-02 00:53:00,1.55769,1.55785,1.55761,1.55776,37200000.0
2008-09-02 00:54:00,1.55765,1.55803,1.55765,1.55784,35000000.0
2008-09-02 00:55:00,1.55729,1.5577,1.55729,1.55751,23400000.0
2008-09-02 00:56:00,1.5577,1.55772,1.55756,1.55764,39800000.0
2008-09-02 00:57:00,1.55741,1.55741,1.55694,1.55715,27800000.0
2008-09-02 00:58:00,1.55731,1.55731,1.5569,1.55698,27500000.0
2008-09-02 00:59:00,1.55709,1.55731,1.55702,1.55731,36200000.0
2008-09-02 01:00:00,1.55717,1.55732,1.55687,1.55696,52800000.0
2008-09-02 01:01:00,1.55675,1.557,1.5567,1.55698,32200000.0
2008-09-02 01:02:00,1.55719,1.55723,1.55684,1.55684,28200000.0
2008-09-02 01:03:00,1.55714,1.55714,1.55674,1.5571,42000000.0
2008-09-02 01:04:00,1.55714,1.55747,1.55714,1.55733,31500000.0
2008-09-02 01:05:00,1.55752,1.55754,1.55739,1.55749,44100000.0
2008-09-02 01:06:00,1.55756,1.55804,1.55739,1.55804,48100000.0
2008-09-02 01:07:00,1.5584,1.5584,1.55809,1.55814,24200000.0
2008-09-02 01:08:00,1.55765,1.55765,1.557,1.557,23200000.0
2008-09-02 01:09:00,1.55721,1.55748,1.55708,1.55741,41000001.0
2008-09-02 01:10:00,1.55758,1.55783,1.55738,1.55757,31600000.0
2008-09-02 01:11:00,1.55744,1.55784,1.55744,1.55784,29400000.0
2008-09-02 01:12:00,1.55796,1.55804,1.55706,1.55728,23600000.0
2008-09-02 01:13:00,1.5576,1.5576,1.55726,1.55726,16200000.0
2008-09-02 01:14:00,1.55704,1.55732,1.55704,1.55732,47600001.0
2008-09-02 01:15:00,1.55724,1.55724,1.5568,1.5568,34200000.0
2008-09-02 01:16:00,1.55658,1.55699,1.55629,1.55684,60699999.0
2008-09-02 01:17:00,1.5569,1.55713,1.55666,1.55713,54100001.0
2008-09-02 01:18:00,1.55694,1.55694,1.55624,1.5566,30700000.0
2008-09-02 01:19:00,1.55651,1.55678,1.5565,1.55659,30200000.0
2008-09-02 01:20:00,1.55661,1.55661,1.55614,1.55637,26600000.0
2008-09-02 01:21:00,1.55614,1.55658,1.55604,1.55658,35400000.0
2008-09-02 01:22:00,1.55683,1.55707,1.55666,1.55666,25200000.0
2008-09-02 01:23:00,1.55651,1.55674,1.5561,1.5561,41000000.0
2008-09-02 01:24:00,1.55644,1.55677,1.55641,1.55677,24600000.0
2008-09-02 01:25:00,1.55687,1.55706,1.55639,1.55696,40400000.0
2008-09-02 01:26:00,1.55683,1.55713,1.55683,1.55689,21800000.0
2008-09-02 01:27:00,1.5571,1.55711,1.55684,1.55704,39600000.0
2008-09-02 01:28:00,1.55683,1.55718,1.5568,1.55718,44600000.0
2008-09-02 01:29:00,1.55721,1.55721,1.55703,1.55715,34200000.0
2008-09-02 01:30:00,1.55727,1.55727,1.55643,1.55689,43800000.0
2008-09-02 01:31:00,1.5571,1.55801,1.5571,1.55801,16400000.0
2008-09-02 01:32:00,1.55779,1.5579,1.55762,1.55763,32200000.0
2008-09-02 01:33:00,1.55764,1.55764,1.55743,1.55743,32800000.0
2008-09-02 01:34:00,1.55745,1.55755,1.55709,1.55755,29600000.0
2008-09-02 01:35:00,1.55778,1.55827,1.55775,1.55796,28000000.0
2008-09-02 01:36:00,1.55748,1.5577,1.55747,1.55747,44700001.0
2008-09-02 01:37:00,1.55755,1.55768,1.55728,1.55757,42900001.0
2008-09-02 01:38:00,1.55783,1.55783,1.55745,1.55745,35200000.0
2008-09-02 01:39:00,1.55757,1.55757,1.55721,1.55733,20600000.0
2008-09-02 01:40:00,1.55719,1.55719,1.55694,1.55717,21200000.0
2008-09-02 01:41:00,1.55713,1.5574,1.55707,1.5572,30200000.0
2008-09-02 01:42:00,1.55719,1.55745,1.55699,1.55734,45000000.0
2008-09-02 01:43:00,1.55699,1.55708,1.55686,1.55703,14800000.0
2008-09-02 01:44:00,1.55706,1.55716,1.5568,1.55709,21000000.0
2008-09-02 01:45:00,1.5571,1.5572,1.55705,1.55716,14200000.0
2008-09-02 01:46:00,1.55679,1.55698,1.55667,1.55678,27000000.0
2008-09-02 01:47:00,1.5568,1.55689,1.5565,1.55651,22000000.0
2008-09-02 01:48:00,1.55666,1.55666,1.55613,1.55613,44600001.0
2008-09-02 01:49:00,1.55644,1.55666,1.55614,1.55653,21000000.0
2008-09-02 01:50:00,1.55654,1.55668,1.55617,1.55666,32200000.0
2008-09-02 01:51:00,1.55676,1.55697,1.55675,1.55692,24600000.0
2008-09-02 01:52:00,1.557,1.55713,1.5568,1.55697,23200000.0
2008-09-02 01:53:00,1.55717,1.55724,1.55706,1.55715,40200000.0
2008-09-02 01:54:00,1.55711,1.55724,1.55711,1.55718,37600000.0
2008-09-02 01:55:00,1.55688,1.55703,1.55667,1.55667,41100000.0
2008-09-02 01:56:00,1.55685,1.55719,1.55685,1.55706,49600000.0
2008-09-02 01:57:00,1.55719,1.55742,1.55712,1.5574,37500000.0
2008-09-02 01:58:00,1.55725,1.55755,1.557,1.55724,33000000.0
2008-09-02 01:59:00,1.55742,1.55749,1.55734,1.55736,39800000.0
2008-09-02 02:00:00,1.55687,1.55708,1.55687,1.55707,64600000.0
2008-09-02 02:01:00,1.55721,1.55743,1.55713,1.55726,86200000.0
2008-09-02 02:02:00,1.55727,1.55773,1.55727,1.55758,75100000.0
2008-09-02 02:03:00,1.55753,1.55773,1.55753,1.55767,86500000.0
2008-09-02 02:04:00,1.55762,1.55774,1.55757,1.5576,51000000.0
2008-09-02 02:05:00,1.55774,1.55774,1.55754,1.55754,71400000.0
2008-09-02 02:06:00,1.55736,1.55751,1.55712,1.55736,93900001.0
2008-09-02 02:07:00,1.55742,1.55761,1.55713,1.55739,197800001.0
2008-09-02 02:08:00,1.55731,1.5574,1.55715,1.55724,48000000.0
2008-09-02 02:09:00,1.55716,1.55733,1.55691,1.55719,205000001.0
2008-09-02 02:10:00,1.55726,1.55727,1.55701,1.55701,150100000.0
2008-09-02 02:11:00,1.55696,1.55734,1.55696,1.55734,41600000.0
2008-09-02 02:12:00,1.55745,1.55754,1.55744,1.55754,68200000.0
2008-09-02 02:13:00,1.55756,1.55761,1.55756,1.5576,41200000.0
2008-09-02 02:14:00,1.55745,1.55758,1.55729,1.55758,170600001.0
2008-09-02 02:15:00,1.55775,1.55777,1.55754,1.5577,229600000.0
2008-09-02 02:16:00,1.55777,1.55834,1.55769,1.5578,204500001.0
2008-09-02 02:17:00,1.55793,1.55841,1.55774,1.55807,183600000.0
2008-09-02 02:18:00,1.55794,1.55823,1.55764,1.55806,33600000.0
2008-09-02 02:19:00,1.55806,1.55811,1.55806,1.55811,24800000.0
2008-09-02 02:20:00,1.55805,1.55809,1.55802,1.55805,33200000.0
2008-09-02 02:21:00,1.55805,1.55805,1.55735,1.55735,16200000.0
2008-09-02 02:22:00,1.55715,1.55715,1.55681,1.55681,27000000.0
2008-09-02 02:23:00,1.55704,1.55704,1.55678,1.55696,24400000.0
2008-09-02 02:24:00,1.55688,1.55697,1.55668,1.55694,27200000.0
2008-09-02 02:25:00,1.55695,1.5572,1.55689,1.55715,120600001.0
2008-09-02 02:26:00,1.55689,1.55719,1.5567,1.55714,85699999.0
2008-09-02 02:27:00,1.5573,1.55735,1.55709,1.55709,51900000.0
2008-09-02 02:28:00,1.55693,1.55693,1.55672,1.55674,26400000.0
2008-09-02 02:29:00,1.55681,1.5571,1.5567,1.55698,58500000.0
2008-09-02 02:30:00,1.55715,1.55716,1.55682,1.55694,23600000.0
2008-09-02 02:31:00,1.55682,1.55704,1.55679,1.55682,74700000.0
2008-09-02 02:32:00,1.55717,1.55748,1.55717,1.55724,105700000.0
2008-09-02 02:33:00,1.55702,1.55723,1.55702,1.55715,223900000.0
2008-09-02 02:34:00,1.55708,1.55779,1.55705,1.55766,89400000.0
2008-09-02 02:35:00,1.55785,1.55805,1.55741,1.55805,61500000.0
2008-09-02 02:36:00,1.558,1.55809,1.55718,1.55769,148400000.0
2008-09-02 02:37:00,1.55762,1.55778,1.55749,1.5576,95200000.0
2008-09-02 02:38:00,1.55748,1.55763,1.55696,1.55696,31000000.0
2008-09-02 02:39:00,1.5571,1.55712,1.55696,1.55702,24000000.0
2008-09-02 02:40:00,1.55746,1.55778,1.55746,1.55778,47800000.0
2008-09-02 02:41:00,1.55767,1.5579,1.5574,1.5574,36500000.0
2008-09-02 02:42:00,1.55742,1.55747,1.5573,1.5573,35000000.0
2008-09-02 02:43:00,1.55713,1.55725,1.55698,1.55725,24000000.0
2008-09-02 02:44:00,1.55737,1.55766,1.55715,1.55721,96400000.0
2008-09-02 02:45:00,1.55718,1.55734,1.55705,1.55727,36100000.0
2008-09-02 02:46:00,1.55719,1.55736,1.55714,1.55727,160400000.0
2008-09-02 02:47:00,1.55723,1.55777,1.5571,1.55777,186500000.0
2008-09-02 02:48:00,1.55797,1.55805,1.5578,1.55788,88300000.0
2008-09-02 02:49:00,1.5577,1.55813,1.55755,1.55773,53900000.0
2008-09-02 02:50:00,1.55804,1.55817,1.55751,1.55817,96400000.0
2008-09-02 02:51:00,1.55787,1.55809,1.55763,1.55763,72400000.0
2008-09-02 02:52:00,1.55743,1.5575,1.55712,1.55738,60900000.0
2008-09-02 02:53:00,1.55779,1.55791,1.55765,1.55781,34000000.0
2008-09-02 02:54:00,1.55762,1.55824,1.5575,1.5575,40800000.0
2008-09-02 02:55:00,1.55791,1.55809,1.55762,1.55801,60900001.0
2008-09-02 02:56:00,1.55736,1.55736,1.55714,1.55714,68000000.0
2008-09-02 02:57:00,1.55712,1.55716,1.55706,1.55716,36000000.0
2008-09-02 02:58:00,1.55719,1.55726,1.55708,1.55713,86400001.0
2008-09-02 02:59:00,1.55703,1.55739,1.55703,1.55739,48200000.0
2008-09-02 03:00:00,1.55752,1.55758,1.55739,1.55743,110100000.0
2008-09-02 03:01:00,1.55732,1.55732,1.55708,1.55708,39000000.0
2008-09-02 03:02:00,1.55716,1.55717,1.55702,1.55712,52200000.0
2008-09-02 03:03:00,1.5571,1.55717,1.55707,1.55713,82600000.0
2008-09-02 03:04:00,1.55727,1.55762,1.55717,1.55726,24500000.0
2008-09-02 03:05:00,1.55719,1.55732,1.55717,1.55717,49800000.0
2008-09-02 03:06:00,1.55727,1.55741,1.55725,1.55741,81300000.0
2008-09-02 03:07:00,1.55724,1.55724,1.55669,1.557,90000000.0
2008-09-02 03:08:00,1.55709,1.55709,1.55674,1.55674,63100001.0
2008-09-02 03:09:00,1.55699,1.55715,1.55671,1.55707,35900000.0
2008-09-02 03:10:00,1.55656,1.55695,1.55649,1.55695,32500000.0
2008-09-02 03:11:00,1.55671,1.55696,1.55671,1.55696,37600000.0
2008-09-02 03:12:00,1.55703,1.55748,1.55697,1.55725,53400000.0
2008-09-02 03:13:00,1.5571,1.55757,1.5571,1.55757,11200000.0
2008-09-02 03:14:00,1.55787,1.55816,1.55769,1.55803,38600000.0
2008-09-02 03:15:00,1.55784,1.55827,1.55784,1.55827,19400000.0
2008-09-02 03:16:00,1.55808,1.55827,1.55795,1.55795,38700000.0
2008-09-02 03:17:00,1.55755,1.55772,1.55753,1.55753,28100000.0
2008-09-02 03:18:00,1.55762,1.55783,1.55734,1.55756,31800000.0
2008-09-02 03:19:00,1.55747,1.55763,1.55716,1.55719,38800000.0
2008-09-02 03:20:00,1.55684,1.55727,1.55684,1.55726,32000000.0
2008-09-02 03:21:00,1.55684,1.55684,1.55674,1.55675,34700000.0
2008-09-02 03:22:00,1.55674,1.55682,1.55666,1.55682,57600000.0
2008-09-02 03:23:00,1.55681,1.55691,1.5568,1.55687,62200000.0
2008-09-02 03:24:00,1.55703,1.55736,1.55702,1.55713,58800000.0
2008-09-02 03:25:00,1.55762,1.55762,1.5572,1.55731,30400000.0
2008-09-02 03:26:00,1.55729,1.55729,1.55713,1.55721,118700000.0
2008-09-02 03:27:00,1.55721,1.55748,1.55721,1.55748,86200000.0
2008-09-02 03:28:00,1.55756,1.55764,1.55749,1.55749,44700000.0
2008-09-02 03:29:00,1.55754,1.55756,1.55744,1.55748,53200000.0
2008-09-02 03:30:00,1.55747,1.55749,1.55726,1.55739,76500000.0
2008-09-02 03:31:00,1.55741,1.55768,1.55739,1.55739,23200000.0
2008-09-02 03:32:00,1.55743,1.55743,1.55716,1.55722,70700000.0
2008-09-02 03:33:00,1.55716,1.55731,1.55716,1.55731,42400000.0
2008-09-02 03:34:00,1.5573,1.55735,1.55726,1.5573,25000000.0
2008-09-02 03:35:00,1.55734,1.5575,1.55727,1.55729,72200000.0
2008-09-02 03:36:00,1.5572,1.5572,1.55679,1.55695,18400000.0
2008-09-02 03:37:00,1.55715,1.55749,1.55701,1.55749,27800000.0
2008-09-02 03:38:00,1.55714,1.5572,1.55697,1.55711,31400000.0
2008-09-02 03:39:00,1.55724,1.55724,1.55705,1.55707,67100000.0
2008-09-02 03:40:00,1.55698,1.55748,1.55698,1.55727,168100000.0
2008-09-02 03:41:00,1.55719,1.55734,1.55719,1.55724,72200000.0
2008-09-02 03:42:00,1.55729,1.55729,1.55719,1.55726,78400000.0
2008-09-02 03:43:00,1.55731,1.55744,1.55727,1.55727,39400001.0
2008-09-02 03:44:00,1.55723,1.55742,1.55723,1.55742,35100000.0
2008-09-02 03:45:00,1.55767,1.55797,1.55756,1.55797,46700000.0
2008-09-02 03:46:00,1.55761,1.55761,1.55736,1.55743,29000000.0
2008-09-02 03:47:00,1.55748,1.55774,1.55748,1.55774,50400001.0
2008-09-02 03:48:00,1.5581,1.5584,1.55806,1.55834,21200000.0
2008-09-02 03:49:00,1.55827,1.55843,1.55822,1.55828,32600000.0
2008-09-02 03:50:00,1.55826,1.55835,1.55786,1.55786,109800000.0
2008-09-02 03:51:00,1.55809,1.55811,1.55804,1.55806,42300000.0
2008-09-02 03:52:00,1.55818,1.55818,1.55774,1.55786,81800000.0
2008-09-02 03:53:00,1.55757,1.55763,1.55741,1.55763,65200000.0
2008-09-02 03:54:00,1.55771,1.55775,1.55759,1.55759,16200000.0
2008-09-02 03:55:00,1.55769,1.55797,1.55761,1.5578,150100000.0
2008-09-02 03:56:00,1.55774,1.55812,1.55774,1.55793,199700000.0
2008-09-02 03:57:00,1.55776,1.55789,1.55773,1.55786,131300000.0
2008-09-02 03:58:00,1.55791,1.55871,1.55769,1.55769,221500000.0
2008-09-02 03:59:00,1.55805,1.55832,1.55802,1.55818,175899999.0
2008-09-02 04:00:00,1.55815,1.55822,1.55802,1.55805,59200000.0
2008-09-02 04:01:00,1.55802,1.55828,1.5579,1.5582,140100000.0
2008-09-02 04:02:00,1.55816,1.55816,1.55773,1.55779,92200000.0
2008-09-02 04:03:00,1.5577,1.55781,1.55755,1.55755,102800000.0
2008-09-02 04:04:00,1.55771,1.55784,1.55761,1.5578,151100001.0
2008-09-02 04:05:00,1.55762,1.55817,1.55751,1.55799,195200001.0
2008-09-02 04:06:00,1.55748,1.55785,1.55744,1.5577,89000000.0
2008-09-02 04:07:00,1.55781,1.55785,1.5576,1.5576,151100000.0
2008-09-02 04:08:00,1.55742,1.55769,1.55742,1.55765,60300000.0
2008-09-02 04:09:00,1.5577,1.55772,1.55745,1.55747,16800000.0
2008-09-02 04:10:00,1.55741,1.5575,1.5572,1.55738,74000000.0
2008-09-02 04:11:00,1.55723,1.55723,1.55693,1.557,35900000.0
2008-09-02 04:12:00,1.55694,1.5571,1.55693,1.5571,89500000.0
2008-09-02 04:13:00,1.55716,1.55734,1.55714,1.55716,87600001.0
2008-09-02 04:14:00,1.55721,1.55751,1.55721,1.55751,77600000.0
2008-09-02 04:15:00,1.55752,1.55779,1.55751,1.55774,77000000.0
2008-09-02 04:16:00,1.55788,1.55788,1.55751,1.55764,88700000.0
2008-09-02 04:17:00,1.55758,1.55759,1.55744,1.55747,35900000.0
2008-09-02 04:18:00,1.55747,1.55766,1.55743,1.55752,125100000.0
2008-09-02 04:19:00,1.55749,1.55757,1.55741,1.55751,70200000.0
2008-09-02 04:20:00,1.55756,1.55769,1.55744,1.55744,173400001.0
2008-09-02 04:21:00,1.55754,1.55771,1.55754,1.55761,61500000.0
2008-09-02 04:22:00,1.55766,1.55791,1.55735,1.55746,28000000.0
2008-09-02 04:23:00,1.55755,1.55763,1.55755,1.55758,42100000.0
2008-09-02 04:24:00,1.5576,1.55761,1.55737,1.5574,152300001.0
2008-09-02 04:25:00,1.55728,1.55764,1.5572,1.55756,194800000.0
2008-09-02 04:26:00,1.5576,1.5576,1.5574,1.55745,97600000.0
2008-09-02 04:27:00,1.55743,1.55761,1.55743,1.55747,48600000.0
2008-09-02 04:28:00,1.55718,1.55721,1.55708,1.55708,59000000.0
2008-09-02 04:29:00,1.55686,1.55741,1.55686,1.55724,58600000.0
2008-09-02 04:30:00,1.5569,1.55743,1.5569,1.55713,99900000.0
2008-09-02 04:31:00,1.5568,1.55708,1.5568,1.557,75700000.0
2008-09-02 04:32:00,1.55699,1.55699,1.5569,1.55696,25200000.0
2008-09-02 04:33:00,1.5569,1.55697,1.55686,1.55686,17100000.0
2008-09-02 04:34:00,1.55673,1.55678,1.55663,1.55675,25200000.0
2008-09-02 04:35:00,1.55661,1.55683,1.55661,1.55672,56600001.0
2008-09-02 04:36:00,1.55676,1.5572,1.55641,1.55694,172900001.0
2008-09-02 04:37:00,1.55687,1.55713,1.55666,1.55703,160000000.0
2008-09-02 04:38:00,1.55711,1.55716,1.55701,1.55701,35600000.0
2008-09-02 04:39:00,1.55701,1.55732,1.55701,1.55712,57800000.0
2008-09-02 04:40:00,1.55712,1.55727,1.5571,1.5571,24700000.0
2008-09-02 04:41:00,1.557,1.55728,1.557,1.55715,45400000.0
2008-09-02 04:42:00,1.5569,1.55709,1.55671,1.55691,72000000.0
2008-09-02 04:43:00,1.55688,1.55694,1.55678,1.55678,60500000.0
2008-09-02 04:44:00,1.5567,1.55717,1.55667,1.55717,74299998.0
2008-09-02 04:45:00,1.55721,1.55732,1.55693,1.55695,46200000.0
2008-09-02 04:46:00,1.55673,1.55674,1.55658,1.55658,59400000.0
2008-09-02 04:47:00,1.55636,1.55677,1.55626,1.55668,107800001.0
2008-09-02 04:48:00,1.55646,1.5567,1.55646,1.5567,39400000.0
2008-09-02 04:49:00,1.55653,1.55671,1.55625,1.55625,121100001.0
2008-09-02 04:50:00,1.55617,1.55635,1.55586,1.55586,34000000.0
2008-09-02 04:51:00,1.55594,1.55618,1.55594,1.55618,49600000.0
2008-09-02 04:52:00,1.55624,1.55677,1.55619,1.55661,32600000.0
2008-09-02 04:53:00,1.55648,1.55666,1.55628,1.55639,48400000.0
2008-09-02 04:54:00,1.55634,1.55639,1.55614,1.55614,38000000.0
2008-09-02 04:55:00,1.55658,1.55662,1.55626,1.55661,38000000.0
2008-09-02 04:56:00,1.55613,1.55613,1.55588,1.55599,44600000.0
2008-09-02 04:57:00,1.55606,1.55619,1.55606,1.55617,31500000.0
2008-09-02 04:58:00,1.55596,1.55636,1.55596,1.55636,41400000.0
2008-09-02 04:59:00,1.55601,1.55631,1.55601,1.55606,112300000.0
2008-09-02 05:00:00,1.55645,1.55675,1.55641,1.55661,193400000.0
2008-09-02 05:01:00,1.5567,1.55683,1.55658,1.55671,90600000.0
2008-09-02 05:02:00,1.55677,1.55696,1.55675,1.55681,267600001.0
2008-09-02 05:03:00,1.55684,1.55724,1.55678,1.55679,155200000.0
2008-09-02 05:04:00,1.55663,1.55663,1.55652,1.55658,214400000.0
2008-09-02 05:05:00,1.55667,1.55709,1.55667,1.55698,168600000.0
2008-09-02 05:06:00,1.55698,1.55708,1.5568,1.55708,187800000.0
2008-09-02 05:07:00,1.55718,1.5575,1.55716,1.55736,308200001.0
2008-09-02 05:08:00,1.55731,1.55731,1.55694,1.55694,302500000.0
2008-09-02 05:09:00,1.55684,1.55722,1.55681,1.55689,190100001.0
2008-09-02 05:10:00,1.55683,1.55721,1.55683,1.55721,203800000.0
2008-09-02 05:11:00,1.55726,1.55742,1.55717,1.55721,138099999.0
2008-09-02 05:12:00,1.55731,1.55731,1.5572,1.55723,113800000.0
2008-09-02 05:13:00,1.55721,1.55746,1.55721,1.55721,140800000.0
2008-09-02 05:14:00,1.55724,1.55735,1.55721,1.55722,223200000.0
2008-09-02 05:15:00,1.55714,1.55737,1.55702,1.55726,200300000.0
2008-09-02 05:16:00,1.55751,1.55788,1.55751,1.55773,179800000.0
2008-09-02 05:17:00,1.55774,1.55796,1.55768,1.55773,160700000.0
2008-09-02 05:18:00,1.55765,1.55765,1.55734,1.55751,312700000.0
2008-09-02 05:19:00,1.55739,1.55765,1.55726,1.55739,271100000.0
2008-09-02 05:20:00,1.55718,1.55727,1.55701,1.55704,311100000.0
2008-09-02 05:21:00,1.55693,1.55742,1.55691,1.55698,296600000.0
2008-09-02 05:22:00,1.55699,1.55699,1.55673,1.55689,214600000.0
2008-09-02 05:23:00,1.55673,1.55682,1.55663,1.55663,131100001.0
2008-09-02 05:24:00,1.55656,1.55667,1.55655,1.55666,182900001.0
2008-09-02 05:25:00,1.55667,1.55686,1.55644,1.55644,225600000.0
2008-09-02 05:26:00,1.55642,1.55643,1.55633,1.55634,132800000.0
2008-09-02 05:27:00,1.55669,1.55669,1.55614,1.55625,203900000.0
2008-09-02 05:28:00,1.55621,1.55674,1.55596,1.55671,264400002.0
2008-09-02 05:29:00,1.55678,1.55705,1.5567,1.55683,236300000.0
2008-09-02 05:30:00,1.55691,1.55713,1.55682,1.55703,184400000.0
2008-09-02 05:31:00,1.5568,1.55723,1.55679,1.55688,77000000.0
2008-09-02 05:32:00,1.55689,1.55709,1.55681,1.55703,151700000.0
2008-09-02 05:33:00,1.55683,1.55683,1.55656,1.55658,210300000.0
2008-09-02 05:34:00,1.55662,1.55696,1.5565,1.55652,223200001.0
2008-09-02 05:35:00,1.55667,1.55714,1.55667,1.55695,283300000.0
2008-09-02 05:36:00,1.55703,1.55734,1.55701,1.55724,228200000.0
2008-09-02 05:37:00,1.55732,1.55751,1.55731,1.55751,173500001.0
2008-09-02 05:38:00,1.55755,1.55775,1.55753,1.5577,151200000.0
2008-09-02 05:39:00,1.55766,1.55779,1.55745,1.55752,166200000.0
2008-09-02 05:40:00,1.55724,1.55758,1.55707,1.55713,194800000.0
2008-09-02 05:41:00,1.5575,1.55761,1.55727,1.55761,113900000.0
2008-09-02 05:42:00,1.5576,1.5576,1.55724,1.55738,187600000.0
2008-09-02 05:43:00,1.55739,1.55748,1.55735,1.55741,91500000.0
2008-09-02 05:44:00,1.55741,1.55747,1.55728,1.55728,120000000.0
2008-09-02 05:45:00,1.55734,1.55753,1.5572,1.55725,115500000.0
2008-09-02 05:46:00,1.55721,1.55745,1.55715,1.55745,187400000.0
2008-09-02 05:47:00,1.55756,1.55761,1.55731,1.55755,200600000.0
2008-09-02 05:48:00,1.55732,1.55761,1.55732,1.55741,289800000.0
2008-09-02 05:49:00,1.55727,1.55737,1.55693,1.55693,226800001.0
2008-09-02 05:50:00,1.55688,1.55742,1.55686,1.55742,228500000.0
2008-09-02 05:51:00,1.55734,1.55756,1.55732,1.55732,164900000.0
2008-09-02 05:52:00,1.55749,1.55784,1.55748,1.55784,150600000.0
2008-09-02 05:53:00,1.55786,1.55798,1.55771,1.5579,125400001.0
2008-09-02 05:54:00,1.55773,1.5579,1.55758,1.55783,191800000.0
2008-09-02 05:55:00,1.55782,1.55792,1.55762,1.55766,217200000.0
2008-09-02 05:56:00,1.55733,1.55747,1.55726,1.55727,119700000.0
2008-09-02 05:57:00,1.55732,1.55747,1.55732,1.55741,215100000.0
2008-09-02 05:58:00,1.55743,1.55759,1.55737,1.55738,134000001.0
2008-09-02 05:59:00,1.55733,1.55733,1.55716,1.55718,91400001.0
2008-09-02 06:00:00,1.55733,1.55733,1.55719,1.55719,275300000.0
2008-09-02 06:01:00,1.55732,1.55752,1.55729,1.55729,120900000.0
2008-09-02 06:02:00,1.55737,1.55751,1.55733,1.55746,255700000.0
2008-09-02 06:03:00,1.55757,1.55764,1.55748,1.55755,230700001.0
2008-09-02 06:04:00,1.55749,1.55749,1.55713,1.55727,126000000.0
2008-09-02 06:05:00,1.55733,1.55742,1.55714,1.55733,440800000.0
2008-09-02 06:06:00,1.55727,1.55736,1.55701,1.55706,95600001.0
2008-09-02 06:07:00,1.55702,1.55707,1.55682,1.55687,327800001.0
2008-09-02 06:08:00,1.55685,1.55708,1.55677,1.55708,582400001.0
2008-09-02 06:09:00,1.55714,1.5575,1.55709,1.55724,414600001.0
2008-09-02 06:10:00,1.55724,1.55726,1.55697,1.55697,287500000.0
2008-09-02 06:11:00,1.55713,1.55736,1.55712,1.55729,419500001.0
2008-09-02 06:12:00,1.55714,1.5575,1.55714,1.55733,280900001.0
2008-09-02 06:13:00,1.55739,1.55746,1.55713,1.55731,297400000.0
2008-09-02 06:14:00,1.5574,1.55757,1.55723,1.55728,329100000.0
2008-09-02 06:15:00,1.5573,1.55748,1.55729,1.55748,128200000.0
2008-09-02 06:16:00,1.55746,1.55751,1.55727,1.55727,299800001.0
2008-09-02 06:17:00,1.55744,1.55774,1.55744,1.55762,170700000.0
2008-09-02 06:18:00,1.55764,1.55803,1.55764,1.55792,233100000.0
2008-09-02 06:19:00,1.55794,1.55817,1.55794,1.55807,188400001.0
2008-09-02 06:20:00,1.55785,1.5579,1.55749,1.55749,260000001.0
2008-09-02 06:21:00,1.55746,1.55765,1.5574,1.55753,246200000.0
2008-09-02 06:22:00,1.55756,1.55778,1.55747,1.55757,280000003.0
2008-09-02 06:23:00,1.55756,1.5576,1.55736,1.55751,301400001.0
2008-09-02 06:24:00,1.55744,1.55744,1.55682,1.55685,334600000.0
2008-09-02 06:25:00,1.55681,1.55703,1.55671,1.55703,226200000.0
2008-09-02 06:26:00,1.55726,1.55744,1.55709,1.55721,320900000.0
2008-09-02 06:27:00,1.55719,1.55732,1.55717,1.55727,363400001.0
2008-09-02 06:28:00,1.55729,1.5574,1.55716,1.55724,342900000.0
2008-09-02 06:29:00,1.55719,1.55721,1.55706,1.55709,100800000.0
2008-09-02 06:30:00,1.55706,1.55736,1.55706,1.55717,230100000.0
2008-09-02 06:31:00,1.55724,1.55737,1.55718,1.55719,166099998.0
2008-09-02 06:32:00,1.55716,1.55727,1.55715,1.55721,219700000.0
2008-09-02 06:33:00,1.55662,1.55691,1.55662,1.55677,242300000.0
2008-09-02 06:34:00,1.55688,1.55691,1.55673,1.55683,254100001.0
2008-09-02 06:35:00,1.55699,1.55733,1.55699,1.55705,131200000.0
2008-09-02 06:36:00,1.55708,1.55708,1.55657,1.55663,67700000.0
2008-09-02 06:37:00,1.5566,1.55728,1.5566,1.55728,211600000.0
2008-09-02 06:38:00,1.55741,1.5575,1.5571,1.55711,159200000.0
2008-09-02 06:39:00,1.55731,1.55749,1.55731,1.55739,66200000.0
2008-09-02 06:40:00,1.5573,1.55738,1.5572,1.55734,116600000.0
2008-09-02 06:41:00,1.55712,1.55736,1.55685,1.55704,180200000.0
2008-09-02 06:42:00,1.55715,1.5573,1.55707,1.55719,286200002.0
2008-09-02 06:43:00,1.55721,1.55737,1.55721,1.55726,157200001.0
2008-09-02 06:44:00,1.55726,1.55752,1.55726,1.5574,255500000.0
2008-09-02 06:45:00,1.5575,1.55788,1.5575,1.55788,205700000.0
2008-09-02 06:46:00,1.55784,1.55785,1.55765,1.55775,199300000.0
2008-09-02 06:47:00,1.55773,1.55781,1.55746,1.55748,232500000.0
2008-09-02 06:48:00,1.55738,1.55746,1.55716,1.55723,347400000.0
2008-09-02 06:49:00,1.55726,1.55727,1.55679,1.55679,296400001.0
2008-09-02 06:50:00,1.55672,1.55679,1.55658,1.55667,285400000.0
2008-09-02 06:51:00,1.55672,1.55697,1.55662,1.55666,295900003.0
2008-09-02 06:52:00,1.55688,1.55712,1.5567,1.55681,238900002.0
2008-09-02 06:53:00,1.5569,1.55727,1.5569,1.5571,244800001.0
2008-09-02 06:54:00,1.55714,1.55756,1.55711,1.55727,443700000.0
2008-09-02 06:55:00,1.5573,1.55761,1.5573,1.55736,304300001.0
2008-09-02 06:56:00,1.55732,1.55806,1.55732,1.55791,289800000.0
2008-09-02 06:57:00,1.55788,1.55802,1.55784,1.558,87800000.0
2008-09-02 06:58:00,1.55785,1.55799,1.55752,1.55772,216400001.0
2008-09-02 06:59:00,1.55755,1.55757,1.55725,1.55755,299000001.0
2008-09-02 07:00:00,1.55748,1.55766,1.55741,1.55742,129200001.0
2008-09-02 07:01:00,1.55737,1.55737,1.55682,1.55702,279900002.0
2008-09-02 07:02:00,1.55704,1.55733,1.55699,1.55705,387400001.0
2008-09-02 07:03:00,1.55701,1.55728,1.55701,1.55712,193200001.0
2008-09-02 07:04:00,1.55714,1.55737,1.55714,1.55724,316800002.0
2008-09-02 07:05:00,1.55719,1.55725,1.55715,1.55719,133600001.0
2008-09-02 07:06:00,1.55724,1.55753,1.55724,1.55729,202600001.0
2008-09-02 07:07:00,1.55727,1.55776,1.55727,1.55776,195400002.0
2008-09-02 07:08:00,1.55827,1.5588,1.55827,1.55839,238500000.0
2008-09-02 07:09:00,1.55809,1.55809,1.55655,1.55655,219000001.0
2008-09-02 07:10:00,1.55639,1.55679,1.55635,1.55658,471500002.0
2008-09-02 07:11:00,1.55667,1.55695,1.55659,1.55692,352500002.0
2008-09-02 07:12:00,1.55707,1.55737,1.557,1.55729,288900000.0
2008-09-02 07:13:00,1.55709,1.55726,1.55687,1.55705,256100000.0
2008-09-02 07:14:00,1.55699,1.55701,1.55682,1.55688,463500000.0
2008-09-02 07:15:00,1.55684,1.55705,1.5565,1.55676,251800001.0
2008-09-02 07:16:00,1.55673,1.55693,1.55671,1.55681,199600000.0
2008-09-02 07:17:00,1.55679,1.55702,1.55677,1.55681,216700000.0
2008-09-02 07:18:00,1.55692,1.55723,1.55688,1.55693,468900001.0
2008-09-02 07:19:00,1.55681,1.55691,1.55663,1.55687,294500001.0
2008-09-02 07:20:00,1.55684,1.55684,1.55646,1.55647,445500000.0
2008-09-02 07:21:00,1.55635,1.55678,1.55631,1.55678,253700000.0
2008-09-02 07:22:00,1.55667,1.55669,1.55639,1.55647,328800000.0
2008-09-02 07:23:00,1.55637,1.55651,1.55617,1.55651,403600001.0
2008-09-02 07:24:00,1.55651,1.55659,1.55641,1.55646,272900000.0
2008-09-02 07:25:00,1.55653,1.55672,1.55646,1.55672,365000001.0
2008-09-02 07:26:00,1.55678,1.5569,1.55666,1.5567,313800001.0
2008-09-02 07:27:00,1.55669,1.55685,1.55655,1.55685,173800000.0
2008-09-02 07:28:00,1.55672,1.55676,1.55663,1.55668,302100003.0
2008-09-02 07:29:00,1.55668,1.55674,1.55642,1.55646,283000002.0
2008-09-02 07:30:00,1.55643,1.55666,1.5564,1.5564,488400000.0
2008-09-02 07:31:00,1.55637,1.55667,1.55635,1.55662,262700001.0
2008-09-02 07:32:00,1.55681,1.5571,1.55677,1.5571,417000001.0
2008-09-02 07:33:00,1.55707,1.55715,1.55679,1.55699,347100000.0
2008-09-02 07:34:00,1.55697,1.55712,1.55676,1.55692,282300000.0
2008-09-02 07:35:00,1.55693,1.55699,1.5567,1.55677,264200000.0
2008-09-02 07:36:00,1.55647,1.5565,1.55627,1.55647,344900000.0
2008-09-02 07:37:00,1.55654,1.55691,1.55654,1.55675,172800000.0
2008-09-02 07:38:00,1.55672,1.5569,1.55665,1.55677,100900000.0
2008-09-02 07:39:00,1.55686,1.55734,1.5568,1.55734,362100000.0
2008-09-02 07:40:00,1.55736,1.55754,1.55725,1.55728,333000001.0
2008-09-02 07:41:00,1.55707,1.5573,1.55696,1.55712,549000001.0
2008-09-02 07:42:00,1.55723,1.55735,1.55687,1.55735,258300002.0
2008-09-02 07:43:00,1.55741,1.55762,1.55726,1.55727,186000000.0
2008-09-02 07:44:00,1.55709,1.55726,1.55704,1.55706,375400001.0
2008-09-02 07:45:00,1.55716,1.55732,1.55705,1.55732,511200001.0
2008-09-02 07:46:00,1.55751,1.55796,1.55747,1.55753,425600001.0
2008-09-02 07:47:00,1.55782,1.55796,1.55731,1.55765,716400001.0
2008-09-02 07:48:00,1.55762,1.55785,1.55748,1.55752,760700002.0
2008-09-02 07:49:00,1.55759,1.55773,1.55744,1.55767,726800002.0
2008-09-02 07:50:00,1.55755,1.55794,1.55755,1.55794,576900002.0
2008-09-02 07:51:00,1.55798,1.55798,1.55753,1.55758,574300000.0
2008-09-02 07:52:00,1.55766,1.5578,1.55753,1.55756,403000000.0
2008-09-02 07:53:00,1.55754,1.55798,1.55744,1.55791,630900001.0
2008-09-02 07:54:00,1.5579,1.55819,1.5579,1.55792,407400002.0
2008-09-02 07:55:00,1.55755,1.5577,1.55732,1.55732,381400000.0
2008-09-02 07:56:00,1.55714,1.55721,1.55683,1.55688,690800001.0
2008-09-02 07:57:00,1.55678,1.55713,1.55671,1.5568,512900003.0
2008-09-02 07:58:00,1.55678,1.55693,1.5565,1.5565,695800004.0
2008-09-02 07:59:00,1.55616,1.55681,1.55616,1.55681,499300000.0
2008-09-02 08:00:00,1.55728,1.5578,1.55725,1.5578,402900000.0
2008-09-02 08:01:00,1.55766,1.55817,1.55757,1.55772,518300002.0
2008-09-02 08:02:00,1.55774,1.558,1.55735,1.55774,226700001.0
2008-09-02 08:03:00,1.55765,1.55774,1.55728,1.55743,460700002.0
2008-09-02 08:04:00,1.55707,1.55744,1.55706,1.55744,510000000.0
2008-09-02 08:05:00,1.55746,1.55755,1.5573,1.55748,345100001.0
2008-09-02 08:06:00,1.55756,1.55775,1.55733,1.55744,696000003.0
2008-09-02 08:07:00,1.55742,1.5578,1.55742,1.55774,513200001.0
2008-09-02 08:08:00,1.55794,1.55802,1.55774,1.55778,348399999.0
2008-09-02 08:09:00,1.55783,1.55802,1.5577,1.55775,501400000.0
2008-09-02 08:10:00,1.55774,1.55793,1.55757,1.55786,597900000.0
2008-09-02 08:11:00,1.55791,1.558,1.55766,1.55773,256400001.0
2008-09-02 08:12:00,1.55786,1.55786,1.55741,1.55755,423900001.0
2008-09-02 08:13:00,1.55757,1.55767,1.55746,1.55755,236600000.0
2008-09-02 08:14:00,1.55743,1.55744,1.5567,1.55689,113700000.0
2008-09-02 08:15:00,1.55687,1.55711,1.55677,1.55677,233300001.0
2008-09-02 08:16:00,1.55645,1.55664,1.55606,1.55617,283800001.0
2008-09-02 08:17:00,1.55617,1.557,1.55617,1.55676,265000000.0
2008-09-02 08:18:00,1.55664,1.55664,1.55607,1.55607,195300001.0
2008-09-02 08:19:00,1.55614,1.55655,1.55583,1.55655,262200001.0
2008-09-02 08:20:00,1.55657,1.55677,1.55634,1.55677,273100000.0
2008-09-02 08:21:00,1.55676,1.55697,1.55643,1.55664,505900001.0
2008-09-02 08:22:00,1.55656,1.55686,1.55655,1.55661,296100002.0
2008-09-02 08:23:00,1.55655,1.55675,1.556,1.55606,241700000.0
2008-09-02 08:24:00,1.55567,1.55612,1.55528,1.55538,496800001.0
2008-09-02 08:25:00,1.55505,1.55557,1.55505,1.5554,542100002.0
2008-09-02 08:26:00,1.55546,1.55617,1.55546,1.55617,346100001.0
2008-09-02 08:27:00,1.55632,1.55686,1.55616,1.55654,403700000.0
2008-09-02 08:28:00,1.55647,1.55655,1.5562,1.5565,607900002.0
2008-09-02 08:29:00,1.55631,1.55641,1.55603,1.55615,382600001.0
2008-09-02 08:30:00,1.55622,1.55632,1.55591,1.55628,468700001.0
2008-09-02 08:31:00,1.55657,1.55658,1.5563,1.55645,268700000.0
2008-09-02 08:32:00,1.55642,1.55655,1.55626,1.55655,332900000.0
2008-09-02 08:33:00,1.55651,1.55651,1.556,1.556,187200001.0
2008-09-02 08:34:00,1.55604,1.55604,1.55559,1.55573,606200000.0
2008-09-02 08:35:00,1.5557,1.55585,1.55543,1.55546,478900001.0
2008-09-02 08:36:00,1.5555,1.55589,1.5555,1.55569,432800000.0
2008-09-02 08:37:00,1.55542,1.55542,1.55458,1.55478,284400000.0
2008-09-02 08:38:00,1.55471,1.55471,1.55423,1.55426,414400000.0
2008-09-02 08:39:00,1.55404,1.55424,1.55369,1.55422,510800001.0
2008-09-02 08:40:00,1.55434,1.55471,1.55434,1.55442,359000000.0
2008-09-02 08:41:00,1.55442,1.55468,1.55414,1.55434,504600000.0
2008-09-02 08:42:00,1.55438,1.55492,1.55438,1.5548,482700005.0
2008-09-02 08:43:00,1.55489,1.55527,1.55472,1.55472,289900001.0
2008-09-02 08:44:00,1.55459,1.5546,1.55368,1.55412,471400000.0
2008-09-02 08:45:00,1.55438,1.55488,1.5543,1.55473,685200001.0
2008-09-02 08:46:00,1.5548,1.55525,1.5547,1.55496,762100002.0
2008-09-02 08:47:00,1.55526,1.55608,1.55526,1.55577,545800003.0
2008-09-02 08:48:00,1.55579,1.55625,1.55574,1.55575,412100001.0
2008-09-02 08:49:00,1.55594,1.55594,1.55541,1.55541,487700000.0
2008-09-02 08:50:00,1.55533,1.55533,1.55484,1.55515,513500000.0
2008-09-02 08:51:00,1.55519,1.55527,1.55471,1.55515,518800001.0
2008-09-02 08:52:00,1.55523,1.55529,1.55472,1.55529,632900004.0
2008-09-02 08:53:00,1.5551,1.5554,1.55486,1.55505,543200002.0
2008-09-02 08:54:00,1.55514,1.55538,1.55503,1.55522,708400003.0
2008-09-02 08:55:00,1.55525,1.55555,1.55461,1.55461,629900001.0
2008-09-02 08:56:00,1.55452,1.55507,1.55445,1.55486,539399999.0
2008-09-02 08:57:00,1.55495,1.5552,1.55464,1.55507,505300002.0
2008-09-02 08:58:00,1.55526,1.55561,1.5552,1.55555,496200002.0
2008-09-02 08:59:00,1.55565,1.55595,1.55533,1.5557,377800000.0
2008-09-02 09:00:00,1.55574,1.55612,1.55568,1.5557,496500002.0
2008-09-02 09:01:00,1.55584,1.55631,1.55584,1.55603,353100000.0
2008-09-02 09:02:00,1.55604,1.55634,1.55583,1.55584,649500000.0
2008-09-02 09:03:00,1.55579,1.55602,1.55568,1.55588,506300001.0
2008-09-02 09:04:00,1.55591,1.55612,1.55556,1.55588,585900001.0
2008-09-02 09:05:00,1.55584,1.55586,1.55555,1.5556,605800001.0
2008-09-02 09:06:00,1.55517,1.55577,1.55517,1.55541,504700000.0
2008-09-02 09:07:00,1.55563,1.55625,1.55548,1.55611,316700000.0
2008-09-02 09:08:00,1.55614,1.55616,1.55582,1.5559,211300000.0
2008-09-02 09:09:00,1.55607,1.55626,1.55596,1.55619,289800002.0
2008-09-02 09:10:00,1.5561,1.55645,1.55609,1.55621,331300001.0
2008-09-02 09:11:00,1.55627,1.55685,1.55627,1.5568,616100003.0
2008-09-02 09:12:00,1.55675,1.55675,1.55607,1.55623,421500000.0
2008-09-02 09:13:00,1.55613,1.55617,1.55578,1.55578,435100002.0
2008-09-02 09:14:00,1.55565,1.55579,1.55497,1.55497,318900001.0
2008-09-02 09:15:00,1.55474,1.5554,1.55463,1.55537,431000002.0
2008-09-02 09:16:00,1.55551,1.55577,1.55535,1.55573,509900000.0
2008-09-02 09:17:00,1.55587,1.55619,1.55585,1.55591,503600001.0
2008-09-02 09:18:00,1.55586,1.55607,1.55565,1.55565,221800000.0
2008-09-02 09:19:00,1.5553,1.5556,1.55503,1.55503,603800002.0
2008-09-02 09:20:00,1.55492,1.55518,1.55488,1.55493,225400000.0
2008-09-02 09:21:00,1.55486,1.55486,1.55436,1.55477,281700000.0
2008-09-02 09:22:00,1.55476,1.55484,1.55428,1.55476,286700001.0
2008-09-02 09:23:00,1.55476,1.55487,1.55434,1.55456,481600001.0
2008-09-02 09:24:00,1.55446,1.5548,1.55428,1.55451,311500001.0
2008-09-02 09:25:00,1.5546,1.55561,1.5546,1.55561,388300001.0
2008-09-02 09:26:00,1.55578,1.55601,1.55569,1.55569,544900000.0
2008-09-02 09:27:00,1.55528,1.55545,1.55496,1.55509,432100002.0
2008-09-02 09:28:00,1.55512,1.55538,1.55506,1.55531,500300000.0
2008-09-02 09:29:00,1.55521,1.55521,1.55474,1.55514,480400001.0
2008-09-02 09:30:00,1.55517,1.55548,1.55482,1.55482,658400001.0
2008-09-02 09:31:00,1.5549,1.55519,1.55469,1.55507,358600001.0
2008-09-02 09:32:00,1.55514,1.55545,1.55514,1.55531,410300001.0
2008-09-02 09:33:00,1.55534,1.55537,1.5551,1.5551,285000000.0
2008-09-02 09:34:00,1.55519,1.55541,1.55504,1.55504,430000000.0
2008-09-02 09:35:00,1.55511,1.55544,1.55507,1.55518,211600000.0
2008-09-02 09:36:00,1.55539,1.55567,1.55523,1.55523,414000002.0
2008-09-02 09:37:00,1.55534,1.55566,1.55508,1.55508,389700001.0
2008-09-02 09:38:00,1.55508,1.55552,1.55508,1.5554,379700000.0
2008-09-02 09:39:00,1.55545,1.5556,1.55532,1.55549,430900000.0
2008-09-02 09:40:00,1.5555,1.55598,1.55548,1.55556,357000000.0
2008-09-02 09:41:00,1.55533,1.55557,1.5552,1.55545,377200001.0
2008-09-02 09:42:00,1.55548,1.55579,1.5554,1.55542,436400000.0
2008-09-02 09:43:00,1.55547,1.55547,1.55492,1.55499,316300000.0
2008-09-02 09:44:00,1.55482,1.55482,1.55434,1.55434,411900000.0
2008-09-02 09:45:00,1.55443,1.55578,1.55434,1.55578,468200000.0
2008-09-02 09:46:00,1.55593,1.55593,1.5557,1.55572,277200000.0
2008-09-02 09:47:00,1.55562,1.55562,1.55485,1.55493,391000002.0
2008-09-02 09:48:00,1.5548,1.55527,1.55454,1.55454,352600001.0
2008-09-02 09:49:00,1.55454,1.55484,1.55421,1.55443,576900004.0
2008-09-02 09:50:00,1.55448,1.55515,1.55426,1.55515,494600001.0
2008-09-02 09:51:00,1.55519,1.55563,1.55516,1.5553,386800000.0
2008-09-02 09:52:00,1.55521,1.55543,1.55511,1.55528,369700000.0
2008-09-02 09:53:00,1.55523,1.55535,1.55484,1.55505,370400000.0
2008-09-02 09:54:00,1.55506,1.55545,1.55476,1.55489,517999999.0
2008-09-02 09:55:00,1.55501,1.55503,1.5538,1.5542,611600002.0
2008-09-02 09:56:00,1.55427,1.55507,1.55418,1.55494,431400001.0
2008-09-02 09:57:00,1.55461,1.55545,1.55425,1.55514,529800000.0
2008-09-02 09:58:00,1.55501,1.55517,1.55419,1.55421,709000000.0
2008-09-02 09:59:00,1.55426,1.55487,1.55412,1.5548,700600001.0
2008-09-02 10:00:00,1.55489,1.55515,1.55464,1.55464,298500000.0
2008-09-02 10:01:00,1.55457,1.55457,1.55385,1.55385,662000001.0
2008-09-02 10:02:00,1.55408,1.55429,1.55359,1.55397,534100001.0
2008-09-02 10:03:00,1.55418,1.55481,1.55417,1.55442,414200000.0
2008-09-02 10:04:00,1.55458,1.55475,1.55401,1.55438,437100000.0
2008-09-02 10:05:00,1.55452,1.55471,1.55439,1.55467,414100000.0
2008-09-02 10:06:00,1.55457,1.55489,1.55452,1.55475,495600000.0
2008-09-02 10:07:00,1.55486,1.55486,1.55445,1.55458,559000002.0
2008-09-02 10:08:00,1.55467,1.55494,1.55451,1.55494,467300001.0
2008-09-02 10:09:00,1.55496,1.55511,1.55465,1.55494,460400000.0
2008-09-02 10:10:00,1.55478,1.5548,1.55459,1.55476,317900000.0
2008-09-02 10:11:00,1.55469,1.55479,1.55431,1.55479,428800000.0
2008-09-02 10:12:00,1.55459,1.55474,1.55446,1.55461,454300001.0
2008-09-02 10:13:00,1.55461,1.5547,1.55449,1.55463,483600000.0
2008-09-02 10:14:00,1.55506,1.55524,1.5546,1.55524,606600003.0
2008-09-02 10:15:00,1.55511,1.55512,1.55368,1.55397,406699999.0
2008-09-02 10:16:00,1.55403,1.55501,1.55392,1.55501,402500002.0
2008-09-02 10:17:00,1.55517,1.5555,1.55494,1.55494,288200002.0
2008-09-02 10:18:00,1.55499,1.55603,1.55494,1.55593,431000001.0
2008-09-02 10:19:00,1.55598,1.55633,1.55506,1.55633,359200002.0
2008-09-02 10:20:00,1.55677,1.55701,1.5564,1.55651,535600000.0
2008-09-02 10:21:00,1.55658,1.55702,1.55658,1.55675,426100001.0
2008-09-02 10:22:00,1.5566,1.55713,1.5552,1.55592,312600000.0
2008-09-02 10:23:00,1.5559,1.55679,1.55578,1.55632,518600004.0
2008-09-02 10:24:00,1.55636,1.55656,1.5561,1.55619,390100001.0
2008-09-02 10:25:00,1.5562,1.5566,1.5562,1.55657,349200001.0
2008-09-02 10:26:00,1.55642,1.55668,1.55612,1.5564,543500000.0
2008-09-02 10:27:00,1.55641,1.55658,1.55635,1.55651,456900000.0
2008-09-02 10:28:00,1.55637,1.55655,1.55589,1.55603,648800000.0
2008-09-02 10:29:00,1.55593,1.55597,1.55542,1.55549,462300001.0
2008-09-02 10:30:00,1.55517,1.55525,1.55383,1.55385,683500001.0
2008-09-02 10:31:00,1.55394,1.55486,1.55394,1.55459,558700000.0
2008-09-02 10:32:00,1.55451,1.55491,1.55421,1.55477,522100003.0
2008-09-02 10:33:00,1.55511,1.55529,1.55489,1.55516,465400001.0
2008-09-02 10:34:00,1.55523,1.5558,1.55523,1.55572,349500000.0
2008-09-02 10:35:00,1.55575,1.55587,1.55557,1.55565,459900001.0
2008-09-02 10:36:00,1.55554,1.55568,1.55524,1.55564,524800001.0
2008-09-02 10:37:00,1.55553,1.55579,1.5553,1.55538,524100000.0
2008-09-02 10:38:00,1.55521,1.55521,1.55428,1.55428,457300001.0
2008-09-02 10:39:00,1.55437,1.55458,1.55425,1.55455,362100000.0
2008-09-02 10:40:00,1.55489,1.55503,1.55461,1.55499,300800001.0
2008-09-02 10:41:00,1.55495,1.55552,1.55495,1.55514,687600002.0
2008-09-02 10:42:00,1.55499,1.55547,1.55497,1.55547,375500002.0
2008-09-02 10:43:00,1.55575,1.55575,1.55507,1.55507,433200000.0
2008-09-02 10:44:00,1.55491,1.55506,1.55465,1.55481,490300001.0
2008-09-02 10:45:00,1.55475,1.55525,1.55475,1.55493,623400003.0
2008-09-02 10:46:00,1.55495,1.55566,1.55495,1.5555,297600002.0
2008-09-02 10:47:00,1.55555,1.55568,1.55512,1.55568,397700002.0
2008-09-02 10:48:00,1.5555,1.55557,1.55491,1.55491,481700001.0
2008-09-02 10:49:00,1.5551,1.5554,1.55478,1.55478,376700001.0
2008-09-02 10:50:00,1.55466,1.55475,1.55402,1.55403,479000000.0
2008-09-02 10:51:00,1.55403,1.55457,1.55403,1.55438,498500001.0
2008-09-02 10:52:00,1.55431,1.5544,1.55417,1.55426,287800003.0
2008-09-02 10:53:00,1.55422,1.55434,1.55409,1.55421,360100000.0
2008-09-02 10:54:00,1.55441,1.5548,1.55441,1.55468,438500002.0
2008-09-02 10:55:00,1.55465,1.55517,1.55413,1.55444,474300000.0
2008-09-02 10:56:00,1.55447,1.55492,1.55447,1.5547,494300002.0
2008-09-02 10:57:00,1.55467,1.55494,1.55424,1.55442,390400001.0
2008-09-02 10:58:00,1.55455,1.55549,1.55434,1.55436,423700001.0
2008-09-02 10:59:00,1.55425,1.55451,1.55398,1.55405,814100001.0
2008-09-02 11:00:00,1.55378,1.55407,1.55344,1.55385,527800000.0
2008-09-02 11:01:00,1.55375,1.55405,1.5537,1.55388,515900000.0
2008-09-02 11:02:00,1.55376,1.55406,1.55365,1.55402,477500000.0
2008-09-02 11:03:00,1.55393,1.55417,1.55392,1.55415,240100001.0
2008-09-02 11:04:00,1.55415,1.55422,1.55358,1.55363,528900000.0
2008-09-02 11:05:00,1.5536,1.55367,1.55315,1.55345,419300001.0
2008-09-02 11:06:00,1.55348,1.55389,1.55331,1.5538,678300000.0
2008-09-02 11:07:00,1.55382,1.55406,1.55376,1.55393,278800001.0
2008-09-02 11:08:00,1.55391,1.55391,1.55326,1.55362,377800000.0
2008-09-02 11:09:00,1.55334,1.5536,1.55318,1.55337,397100001.0
2008-09-02 11:10:00,1.55341,1.55372,1.55341,1.55354,464400002.0
2008-09-02 11:11:00,1.55347,1.5538,1.55344,1.55347,508900000.0
2008-09-02 11:12:00,1.55341,1.55358,1.55323,1.55328,555900000.0
2008-09-02 11:13:00,1.55312,1.55312,1.55231,1.55247,351800000.0
2008-09-02 11:14:00,1.55217,1.55281,1.55211,1.55278,505500004.0
2008-09-02 11:15:00,1.55274,1.55334,1.55211,1.55328,473600003.0
2008-09-02 11:16:00,1.55336,1.55354,1.55301,1.55324,453800001.0
2008-09-02 11:17:00,1.55312,1.55322,1.55287,1.55306,414500001.0
2008-09-02 11:18:00,1.55298,1.55307,1.55235,1.55237,362900001.0
2008-09-02 11:19:00,1.55221,1.55261,1.55218,1.55244,404300000.0
2008-09-02 11:20:00,1.55234,1.553,1.55234,1.55288,516200001.0
2008-09-02 11:21:00,1.55309,1.55348,1.55299,1.55304,553600001.0
2008-09-02 11:22:00,1.55291,1.55311,1.55239,1.55268,580600003.0
2008-09-02 11:23:00,1.55255,1.55311,1.55248,1.55266,497000000.0
2008-09-02 11:24:00,1.55258,1.55312,1.55258,1.55311,453800001.0
2008-09-02 11:25:00,1.5531,1.55321,1.5529,1.5531,407700000.0
2008-09-02 11:26:00,1.55301,1.55313,1.55254,1.55269,536000002.0
2008-09-02 11:27:00,1.55257,1.55266,1.55222,1.55228,690800003.0
2008-09-02 11:28:00,1.5525,1.55308,1.55238,1.55241,349800000.0
2008-09-02 11:29:00,1.55241,1.55272,1.55207,1.55272,540400001.0
2008-09-02 11:30:00,1.55266,1.55266,1.55151,1.55198,420200000.0
2008-09-02 11:31:00,1.55202,1.55301,1.55202,1.55281,632900003.0
2008-09-02 11:32:00,1.55289,1.55342,1.55279,1.55342,466000002.0
2008-09-02 11:33:00,1.55327,1.55341,1.55223,1.55242,493000000.0
2008-09-02 11:34:00,1.55221,1.55266,1.55188,1.55192,585600000.0
2008-09-02 11:35:00,1.55208,1.55208,1.55118,1.55142,545400000.0
2008-09-02 11:36:00,1.55135,1.55158,1.55105,1.55126,466200002.0
2008-09-02 11:37:00,1.55102,1.55113,1.55015,1.55037,467600000.0
2008-09-02 11:38:00,1.55037,1.55042,1.54971,1.54995,540899999.0
2008-09-02 11:39:00,1.55008,1.55064,1.5498,1.55005,672400001.0
2008-09-02 11:40:00,1.55013,1.55062,1.54989,1.55013,659000002.0
2008-09-02 11:41:00,1.55,1.55059,1.54997,1.55033,740400001.0
2008-09-02 11:42:00,1.55035,1.55076,1.5502,1.55065,583400002.0
2008-09-02 11:43:00,1.55061,1.55093,1.55004,1.55065,526200001.0
2008-09-02 11:44:00,1.55048,1.5506,1.54956,1.54969,605000002.0
2008-09-02 11:45:00,1.54976,1.55081,1.54972,1.55053,534200000.0
2008-09-02 11:46:00,1.55049,1.55049,1.54963,1.55005,479600002.0
2008-09-02 11:47:00,1.54986,1.55022,1.54887,1.54965,430500001.0
2008-09-02 11:48:00,1.54971,1.54975,1.54928,1.54962,619300002.0
2008-09-02 11:49:00,1.54964,1.54981,1.54811,1.54878,412900000.0
2008-09-02 11:50:00,1.54867,1.54871,1.54699,1.54791,324800000.0
2008-09-02 11:51:00,1.54805,1.54827,1.54741,1.54754,179600001.0
2008-09-02 11:52:00,1.54774,1.54894,1.54774,1.54891,278200001.0
2008-09-02 11:53:00,1.54887,1.54907,1.5486,1.54868,178400000.0
2008-09-02 11:54:00,1.54867,1.54897,1.54844,1.54876,322400001.0
2008-09-02 11:55:00,1.54898,1.54962,1.54898,1.54961,481700000.0
2008-09-02 11:56:00,1.54959,1.54981,1.54923,1.54948,477600000.0
2008-09-02 11:57:00,1.54959,1.55013,1.54869,1.5494,494800001.0
2008-09-02 11:58:00,1.54955,1.54997,1.5491,1.54916,414600000.0
2008-09-02 11:59:00,1.54918,1.5494,1.54855,1.5488,406700002.0
2008-09-02 12:00:00,1.54893,1.54956,1.54866,1.54922,498400002.0
2008-09-02 12:01:00,1.5493,1.54947,1.54872,1.54935,423800000.0
2008-09-02 12:02:00,1.54943,1.54973,1.54914,1.54947,392400000.0
2008-09-02 12:03:00,1.54931,1.54965,1.54927,1.54965,381600001.0
2008-09-02 12:04:00,1.54978,1.55002,1.54971,1.54996,444800000.0
2008-09-02 12:05:00,1.54983,1.54997,1.54943,1.54968,353000000.0
2008-09-02 12:06:00,1.54971,1.5499,1.54951,1.54951,394400001.0
2008-09-02 12:07:00,1.5496,1.54991,1.54956,1.54991,381300000.0
2008-09-02 12:08:00,1.55003,1.55026,1.54985,1.55021,520100001.0
2008-09-02 12:09:00,1.55029,1.55057,1.55017,1.5504,426500000.0
2008-09-02 12:10:00,1.55044,1.55099,1.55044,1.55099,436900000.0
2008-09-02 12:11:00,1.55101,1.55147,1.55043,1.55043,230000000.0
2008-09-02 12:12:00,1.55037,1.55053,1.55019,1.55019,190400000.0
2008-09-02 12:13:00,1.55007,1.55007,1.54958,1.54987,575300000.0
2008-09-02 12:14:00,1.54995,1.55017,1.54972,1.55002,655500000.0
2008-09-02 12:15:00,1.54988,1.5507,1.54988,1.55037,342800001.0
2008-09-02 12:16:00,1.55044,1.55058,1.55029,1.55031,430100002.0
2008-09-02 12:17:00,1.55032,1.55047,1.54998,1.55047,203700002.0
2008-09-02 12:18:00,1.55025,1.5503,1.54996,1.55003,279100000.0
2008-09-02 12:19:00,1.54991,1.5506,1.54991,1.5506,474100002.0
2008-09-02 12:20:00,1.55047,1.5506,1.55009,1.55009,473000000.0
2008-09-02 12:21:00,1.55009,1.55023,1.54979,1.54979,399000001.0
2008-09-02 12:22:00,1.54991,1.55022,1.54965,1.55019,300100000.0
2008-09-02 12:23:00,1.55021,1.55029,1.54981,1.55,414200001.0
2008-09-02 12:24:00,1.5499,1.55093,1.5499,1.55093,638400001.0
2008-09-02 12:25:00,1.55111,1.55143,1.55083,1.55141,402500001.0
2008-09-02 12:26:00,1.55113,1.55132,1.55107,1.55121,449100000.0
2008-09-02 12:27:00,1.55116,1.55145,1.55081,1.55141,484000002.0
2008-09-02 12:28:00,1.55149,1.5521,1.55142,1.55182,483200002.0
2008-09-02 12:29:00,1.5518,1.55195,1.5515,1.55176,676600001.0
2008-09-02 12:30:00,1.55158,1.55178,1.55141,1.55178,586600001.0
2008-09-02 12:31:00,1.55198,1.55224,1.55167,1.55167,656500000.0
2008-09-02 12:32:00,1.55145,1.55166,1.55114,1.55129,577600002.0
2008-09-02 12:33:00,1.55131,1.5517,1.55131,1.55154,622900001.0
2008-09-02 12:34:00,1.5517,1.55212,1.5516,1.55174,645600002.0
2008-09-02 12:35:00,1.552,1.55249,1.552,1.55237,552400000.0
2008-09-02 12:36:00,1.5523,1.55261,1.55214,1.55224,375100000.0
2008-09-02 12:37:00,1.55231,1.55231,1.55165,1.55186,586000001.0
2008-09-02 12:38:00,1.55193,1.55249,1.55193,1.55246,623900000.0
2008-09-02 12:39:00,1.55245,1.55273,1.55221,1.5525,434800001.0
2008-09-02 12:40:00,1.55247,1.55263,1.55235,1.5526,510500000.0
2008-09-02 12:41:00,1.55273,1.55282,1.55242,1.55257,247200001.0
2008-09-02 12:42:00,1.55235,1.55247,1.55225,1.5524,372600000.0
2008-09-02 12:43:00,1.55218,1.55226,1.55178,1.55193,543099999.0
2008-09-02 12:44:00,1.55184,1.55189,1.55151,1.55156,382300000.0
2008-09-02 12:45:00,1.55159,1.55193,1.55116,1.55193,482700001.0
2008-09-02 12:46:00,1.55195,1.55218,1.55187,1.55214,434500002.0
2008-09-02 12:47:00,1.5523,1.5525,1.55182,1.55187,366800000.0
2008-09-02 12:48:00,1.55182,1.55182,1.55133,1.5514,545600002.0
2008-09-02 12:49:00,1.55105,1.55127,1.55034,1.5505,582400003.0
2008-09-02 12:50:00,1.55053,1.55109,1.55053,1.55077,515600000.0
2008-09-02 12:51:00,1.55048,1.55065,1.5502,1.55028,409900002.0
2008-09-02 12:52:00,1.5501,1.5501,1.54969,1.54984,323500000.0
2008-09-02 12:53:00,1.54995,1.55142,1.54995,1.55142,263300001.0
2008-09-02 12:54:00,1.5516,1.55188,1.55154,1.55169,417600000.0
2008-09-02 12:55:00,1.55171,1.552,1.55155,1.55155,431100001.0
2008-09-02 12:56:00,1.5514,1.5514,1.55113,1.5512,517500001.0
2008-09-02 12:57:00,1.55129,1.55169,1.55123,1.55145,491600000.0
2008-09-02 12:58:00,1.55152,1.55152,1.55092,1.55099,280600000.0
2008-09-02 12:59:00,1.55098,1.55119,1.55082,1.55093,668600001.0
2008-09-02 13:00:00,1.55102,1.55169,1.55069,1.55069,222100000.0
2008-09-02 13:01:00,1.55064,1.55104,1.55064,1.55081,302200000.0
2008-09-02 13:02:00,1.55084,1.55125,1.55079,1.55118,419000002.0
2008-09-02 13:03:00,1.55132,1.55132,1.55095,1.55105,392000001.0
2008-09-02 13:04:00,1.55115,1.55142,1.55115,1.55128,300500002.0
2008-09-02 13:05:00,1.55129,1.55142,1.55105,1.55113,119800000.0
2008-09-02 13:06:00,1.55134,1.55156,1.55125,1.55134,395600002.0
2008-09-02 13:07:00,1.55126,1.55139,1.55115,1.5512,322700001.0
2008-09-02 13:08:00,1.55109,1.55112,1.55093,1.55094,205800000.0
2008-09-02 13:09:00,1.55088,1.55094,1.55063,1.55072,339200002.0
2008-09-02 13:10:00,1.55086,1.55096,1.55062,1.55084,137700001.0
2008-09-02 13:11:00,1.55081,1.55094,1.55051,1.55069,368500002.0
2008-09-02 13:12:00,1.55076,1.55094,1.55041,1.5505,337000000.0
2008-09-02 13:13:00,1.55047,1.55068,1.55044,1.55068,307500000.0
2008-09-02 13:14:00,1.55035,1.55035,1.54993,1.55002,371400000.0
2008-09-02 13:15:00,1.54997,1.55019,1.54957,1.54957,405900000.0
2008-09-02 13:16:00,1.54952,1.54971,1.54929,1.54963,122200000.0
2008-09-02 13:17:00,1.54988,1.55019,1.5497,1.55002,126399999.0
2008-09-02 13:18:00,1.55004,1.55009,1.54969,1.54972,334100000.0
2008-09-02 13:19:00,1.54979,1.55062,1.54979,1.55062,268000000.0
2008-09-02 13:20:00,1.55067,1.55086,1.55041,1.5506,173500000.0
2008-09-02 13:21:00,1.55085,1.5513,1.55085,1.55094,166500000.0
2008-09-02 13:22:00,1.55087,1.55087,1.55047,1.55047,226200000.0
2008-09-02 13:23:00,1.55049,1.55099,1.55049,1.5508,314600000.0
2008-09-02 13:24:00,1.55086,1.55092,1.55026,1.55026,216900000.0
2008-09-02 13:25:00,1.55012,1.55012,1.54984,1.54984,152800001.0
2008-09-02 13:26:00,1.5499,1.55006,1.54978,1.54994,238600001.0
2008-09-02 13:27:00,1.54959,1.54968,1.54939,1.5496,265000000.0
2008-09-02 13:28:00,1.54956,1.54962,1.54935,1.54936,477800000.0
2008-09-02 13:29:00,1.54951,1.54967,1.54931,1.54937,659200001.0
2008-09-02 13:30:00,1.54937,1.54959,1.54911,1.54945,552200002.0
2008-09-02 13:31:00,1.54948,1.54982,1.54945,1.54963,510100001.0
2008-09-02 13:32:00,1.54974,1.54987,1.54918,1.54952,207100000.0
2008-09-02 13:33:00,1.54959,1.54978,1.54933,1.54949,447500001.0
2008-09-02 13:34:00,1.54939,1.54964,1.54916,1.54942,322800001.0
2008-09-02 13:35:00,1.54946,1.54971,1.54803,1.5492,392000000.0
2008-09-02 13:36:00,1.54926,1.54967,1.54875,1.5492,455100000.0
2008-09-02 13:37:00,1.54932,1.54935,1.54873,1.54873,506300001.0
2008-09-02 13:38:00,1.54858,1.54947,1.54852,1.54904,389700001.0
2008-09-02 13:39:00,1.54893,1.54893,1.54814,1.54814,250500000.0
2008-09-02 13:40:00,1.5484,1.54889,1.54831,1.54831,439200000.0
2008-09-02 13:41:00,1.54845,1.54866,1.54845,1.54863,214900001.0
2008-09-02 13:42:00,1.54871,1.54902,1.54869,1.54881,139200000.0
2008-09-02 13:43:00,1.5489,1.54897,1.54865,1.54872,113800000.0
2008-09-02 13:44:00,1.54868,1.54944,1.54863,1.54944,253100000.0
2008-09-02 13:45:00,1.54943,1.54943,1.54905,1.54913,469200002.0
2008-09-02 13:46:00,1.5493,1.5498,1.54908,1.54936,383600001.0
2008-09-02 13:47:00,1.54918,1.54965,1.54901,1.54962,592900002.0
2008-09-02 13:48:00,1.54967,1.54983,1.54919,1.54943,233500000.0
2008-09-02 13:49:00,1.5494,1.54944,1.54887,1.54926,221500001.0
2008-09-02 13:50:00,1.54935,1.54945,1.54917,1.54945,325700002.0
2008-09-02 13:51:00,1.54927,1.54933,1.54858,1.54875,250700001.0
2008-09-02 13:52:00,1.54862,1.54882,1.54804,1.54835,376400000.0
2008-09-02 13:53:00,1.54803,1.54843,1.54803,1.54821,540400000.0
2008-09-02 13:54:00,1.54822,1.54843,1.54781,1.54831,406700000.0
2008-09-02 13:55:00,1.54827,1.54832,1.54796,1.54796,324500000.0
2008-09-02 13:56:00,1.54806,1.54862,1.54799,1.54839,368200000.0
2008-09-02 13:57:00,1.54841,1.54841,1.54777,1.54813,334900001.0
2008-09-02 13:58:00,1.54825,1.54908,1.54825,1.54888,211400000.0
2008-09-02 13:59:00,1.54891,1.54923,1.54881,1.54887,453700001.0
2008-09-02 14:00:00,1.5488,1.54897,1.54862,1.54862,289200000.0
2008-09-02 14:01:00,1.54888,1.54937,1.5488,1.54901,420500002.0
2008-09-02 14:02:00,1.54897,1.54903,1.5487,1.54903,245800000.0
2008-09-02 14:03:00,1.54888,1.54921,1.54877,1.54883,440200000.0
2008-09-02 14:04:00,1.54876,1.54902,1.54865,1.54898,433900000.0
2008-09-02 14:05:00,1.54918,1.54986,1.5491,1.54959,314200001.0
2008-09-02 14:06:00,1.54977,1.54977,1.54935,1.5495,370000001.0
2008-09-02 14:07:00,1.5497,1.5497,1.54939,1.54939,307300000.0
2008-09-02 14:08:00,1.54944,1.54989,1.54944,1.54951,400700001.0
2008-09-02 14:09:00,1.54948,1.54962,1.54903,1.54913,184000000.0
2008-09-02 14:10:00,1.54917,1.54939,1.54888,1.5492,237000000.0
2008-09-02 14:11:00,1.5493,1.54939,1.54891,1.5493,127800000.0
2008-09-02 14:12:00,1.54924,1.54952,1.54909,1.54931,249500002.0
2008-09-02 14:13:00,1.5491,1.54917,1.54856,1.54862,150400000.0
2008-09-02 14:14:00,1.54842,1.54842,1.54755,1.5477,201700000.0
2008-09-02 14:15:00,1.54773,1.54786,1.54709,1.54727,507600001.0
2008-09-02 14:16:00,1.54726,1.54744,1.54714,1.54737,192500000.0
2008-09-02 14:17:00,1.54737,1.54763,1.54705,1.54721,598800000.0
2008-09-02 14:18:00,1.5472,1.5477,1.54707,1.54748,315900000.0
2008-09-02 14:19:00,1.54754,1.54785,1.54735,1.54738,366600000.0
2008-09-02 14:20:00,1.54728,1.54728,1.54669,1.54698,208399999.0
2008-09-02 14:21:00,1.54661,1.54713,1.5465,1.54655,430000001.0
2008-09-02 14:22:00,1.54683,1.54683,1.54635,1.54655,605800001.0
2008-09-02 14:23:00,1.54644,1.54683,1.54633,1.54652,152200001.0
2008-09-02 14:24:00,1.54654,1.54672,1.54629,1.54642,460300002.0
2008-09-02 14:25:00,1.54661,1.54709,1.5462,1.54682,563400002.0
2008-09-02 14:26:00,1.54696,1.54755,1.54676,1.54753,615700000.0
2008-09-02 14:27:00,1.54768,1.5481,1.54753,1.54794,453000004.0
2008-09-02 14:28:00,1.54792,1.54792,1.54681,1.54746,44300000.0
2008-09-02 14:29:00,1.54759,1.54792,1.547,1.54792,44600000.0
2008-09-02 14:30:00,1.54832,1.54857,1.54778,1.54848,47000000.0
2008-09-02 14:31:00,1.54832,1.54861,1.5483,1.54845,41200000.0
2008-09-02 14:32:00,1.54874,1.54887,1.54833,1.54838,38900000.0
2008-09-02 14:33:00,1.54812,1.54877,1.54795,1.5486,31600000.0
2008-09-02 14:34:00,1.54848,1.54877,1.54829,1.54862,36100000.0
2008-09-02 14:35:00,1.54879,1.5488,1.54852,1.54866,32800000.0
2008-09-02 14:36:00,1.54874,1.54883,1.5481,1.5481,44700000.0
2008-09-02 14:37:00,1.54869,1.54919,1.54869,1.54901,36600000.0
2008-09-02 14:38:00,1.54921,1.54924,1.54898,1.54924,34100000.0
2008-09-02 14:39:00,1.54876,1.5491,1.54862,1.54892,36800000.0
2008-09-02 14:40:00,1.54888,1.54905,1.54876,1.5488,19400000.0
2008-09-02 14:41:00,1.54868,1.54875,1.54844,1.54871,29400000.0
2008-09-02 14:42:00,1.54868,1.54874,1.54772,1.54772,36600000.0
2008-09-02 14:43:00,1.54829,1.54829,1.54797,1.54799,86700000.0
2008-09-02 14:44:00,1.54801,1.54853,1.54783,1.54847,58000000.0
2008-09-02 14:45:00,1.54834,1.54834,1.54787,1.54809,43600000.0
2008-09-02 14:46:00,1.54828,1.54828,1.54783,1.54783,30000000.0
2008-09-02 14:47:00,1.54831,1.54941,1.54831,1.5493,27200000.0
2008-09-02 14:48:00,1.54937,1.54947,1.54906,1.54947,24800000.0
2008-09-02 14:49:00,1.54968,1.55016,1.54961,1.55009,52900000.0
2008-09-02 14:50:00,1.55001,1.55011,1.54972,1.55011,41000000.0
2008-09-02 14:51:00,1.55028,1.55028,1.54986,1.55018,28200000.0
2008-09-02 14:52:00,1.55042,1.5508,1.55023,1.55072,38600000.0
2008-09-02 14:53:00,1.55093,1.55093,1.5501,1.5501,32800000.0
2008-09-02 14:54:00,1.55063,1.55063,1.54997,1.55016,42200000.0
2008-09-02 14:55:00,1.55043,1.55055,1.55017,1.5503,28900000.0
2008-09-02 14:56:00,1.55029,1.55029,1.54996,1.55003,38400000.0
2008-09-02 14:57:00,1.54984,1.55041,1.54971,1.55035,32900000.0
2008-09-02 14:58:00,1.55051,1.5512,1.55051,1.5512,35600000.0
2008-09-02 14:59:00,1.55106,1.55161,1.55097,1.5516,36400000.0
2008-09-02 15:00:00,1.55172,1.55184,1.55137,1.55154,37800000.0
2008-09-02 15:01:00,1.55202,1.55202,1.55151,1.55165,39800000.0
2008-09-02 15:02:00,1.5521,1.5527,1.55209,1.5527,37000000.0
2008-09-02 15:03:00,1.55289,1.55292,1.55175,1.55203,31400000.0
2008-09-02 15:04:00,1.55213,1.55228,1.5515,1.55175,63200000.0
2008-09-02 15:05:00,1.55162,1.55181,1.55135,1.55135,29000000.0
2008-09-02 15:06:00,1.55139,1.55177,1.55109,1.55117,49800000.0
2008-09-02 15:07:00,1.5514,1.5514,1.55062,1.55081,32800000.0
2008-09-02 15:08:00,1.55082,1.55104,1.55033,1.55103,60200000.0
2008-09-02 15:09:00,1.55127,1.55144,1.55108,1.55122,38800000.0
2008-09-02 15:10:00,1.55111,1.55143,1.551,1.55104,46900000.0
2008-09-02 15:11:00,1.55075,1.55119,1.55056,1.55084,29100000.0
2008-09-02 15:12:00,1.55041,1.55048,1.55003,1.55003,37400000.0
2008-09-02 15:13:00,1.54999,1.55039,1.54984,1.54994,29200000.0
2008-09-02 15:14:00,1.54971,1.54992,1.54936,1.54938,38000000.0
2008-09-02 15:15:00,1.54915,1.54997,1.54898,1.54997,38400000.0
2008-09-02 15:16:00,1.54994,1.55025,1.54981,1.5502,22000000.0
2008-09-02 15:17:00,1.55021,1.5505,1.55005,1.55035,43200000.0
2008-09-02 15:18:00,1.55069,1.55106,1.55054,1.55096,37700000.0
2008-09-02 15:19:00,1.55129,1.55129,1.55086,1.55118,30800000.0
2008-09-02 15:20:00,1.55147,1.55166,1.55057,1.55063,28200000.0
2008-09-02 15:21:00,1.55081,1.55094,1.55068,1.55083,32800000.0
2008-09-02 15:22:00,1.55068,1.55086,1.55057,1.55074,38400000.0
2008-09-02 15:23:00,1.55086,1.55093,1.55074,1.5509,45000000.0
2008-09-02 15:24:00,1.55095,1.55095,1.55074,1.55082,25400000.0
2008-09-02 15:25:00,1.5509,1.55112,1.55067,1.55067,33200000.0
2008-09-02 15:26:00,1.55089,1.55089,1.55015,1.55034,30400000.0
2008-09-02 15:27:00,1.55034,1.5506,1.55018,1.55052,31000000.0
2008-09-02 15:28:00,1.55022,1.55072,1.55022,1.5505,25800000.0
2008-09-02 15:29:00,1.55046,1.55051,1.55022,1.55035,45400001.0
2008-09-02 15:30:00,1.55032,1.5504,1.54966,1.54979,29100000.0
2008-09-02 15:31:00,1.54994,1.55051,1.54987,1.55039,33000000.0
2008-09-02 15:32:00,1.55035,1.55055,1.54996,1.55055,70800001.0
2008-09-02 15:33:00,1.55069,1.55092,1.55029,1.55092,42000000.0
2008-09-02 15:34:00,1.55085,1.55094,1.55039,1.55056,32800000.0
2008-09-02 15:35:00,1.5507,1.55101,1.55049,1.55049,39100000.0
2008-09-02 15:36:00,1.55079,1.5511,1.55067,1.55096,38200000.0
2008-09-02 15:37:00,1.55125,1.55156,1.55124,1.55156,43300000.0
2008-09-02 15:38:00,1.55126,1.55126,1.55058,1.55092,52800000.0
2008-09-02 15:39:00,1.55093,1.55093,1.54994,1.54994,18600000.0
2008-09-02 15:40:00,1.54994,1.55004,1.54954,1.54982,35500000.0
2008-09-02 15:41:00,1.55022,1.55059,1.54996,1.55059,73900000.0
2008-09-02 15:42:00,1.55073,1.55092,1.55028,1.55054,28800000.0
2008-09-02 15:43:00,1.55059,1.55101,1.55053,1.55054,51000001.0
2008-09-02 15:44:00,1.55085,1.55104,1.5505,1.55089,27600000.0
2008-09-02 15:45:00,1.55075,1.55085,1.55031,1.55031,43200000.0
2008-09-02 15:46:00,1.55019,1.55065,1.55011,1.55058,38000000.0
2008-09-02 15:47:00,1.55058,1.55081,1.55035,1.55081,56700000.0
2008-09-02 15:48:00,1.55095,1.55102,1.55064,1.55084,32300000.0
2008-09-02 15:49:00,1.551,1.55139,1.55096,1.55139,46800000.0
2008-09-02 15:50:00,1.55144,1.55172,1.55138,1.55144,31600000.0
2008-09-02 15:51:00,1.5515,1.5516,1.5512,1.5512,34000000.0
2008-09-02 15:52:00,1.55141,1.55141,1.55119,1.55136,26800000.0
2008-09-02 15:53:00,1.55157,1.5519,1.55157,1.55172,44300000.0
2008-09-02 15:54:00,1.55184,1.55188,1.55169,1.55179,32400000.0
2008-09-02 15:55:00,1.55187,1.55204,1.55149,1.55184,35400000.0
2008-09-02 15:56:00,1.55158,1.55202,1.55158,1.55186,31800000.0
2008-09-02 15:57:00,1.55197,1.55271,1.55197,1.55224,28200000.0
2008-09-02 15:58:00,1.55249,1.55275,1.55191,1.55197,29300000.0
2008-09-02 15:59:00,1.55214,1.55234,1.55123,1.55136,38500000.0
2008-09-02 16:00:00,1.55199,1.5524,1.55147,1.5517,23400000.0
2008-09-02 16:01:00,1.55169,1.55208,1.55147,1.55186,37300000.0
2008-09-02 16:02:00,1.55187,1.55204,1.55169,1.55185,28000000.0
2008-09-02 16:03:00,1.55197,1.55244,1.55197,1.55221,42500000.0
2008-09-02 16:04:00,1.55213,1.55253,1.55191,1.55236,31900000.0
2008-09-02 16:05:00,1.55237,1.55241,1.55197,1.55223,37500000.0
2008-09-02 16:06:00,1.55238,1.55284,1.55229,1.55266,42200000.0
2008-09-02 16:07:00,1.55278,1.55296,1.55256,1.55265,41900000.0
2008-09-02 16:08:00,1.55293,1.55309,1.55258,1.55309,37200001.0
2008-09-02 16:09:00,1.5528,1.55328,1.5523,1.5523,40000000.0
2008-09-02 16:10:00,1.55203,1.5524,1.5519,1.55235,31800000.0
2008-09-02 16:11:00,1.55208,1.55236,1.55154,1.55154,29400000.0
2008-09-02 16:12:00,1.55162,1.55181,1.55148,1.55181,44600000.0
2008-09-02 16:13:00,1.5518,1.55242,1.55149,1.55223,35400000.0
2008-09-02 16:14:00,1.55206,1.55274,1.55206,1.5524,36000000.0
2008-09-02 16:15:00,1.55219,1.55271,1.55219,1.55255,42300000.0
2008-09-02 16:16:00,1.5524,1.553,1.5524,1.55282,47100000.0
2008-09-02 16:17:00,1.55285,1.5529,1.55255,1.5529,28000000.0
2008-09-02 16:18:00,1.55339,1.55367,1.55326,1.55346,22200000.0
2008-09-02 16:19:00,1.55366,1.55388,1.55338,1.55356,32800000.0
2008-09-02 16:20:00,1.55336,1.55388,1.55336,1.5538,53400000.0
2008-09-02 16:21:00,1.55376,1.55449,1.55376,1.5542,89900000.0
2008-09-02 16:22:00,1.5545,1.55476,1.5543,1.55475,35200000.0
2008-09-02 16:23:00,1.55469,1.55469,1.55439,1.55441,37600000.0
2008-09-02 16:24:00,1.55468,1.55501,1.55455,1.55455,18500000.0
2008-09-02 16:25:00,1.55462,1.55462,1.55391,1.55402,33300000.0
2008-09-02 16:26:00,1.55447,1.55447,1.55406,1.55411,31600000.0
2008-09-02 16:27:00,1.55388,1.55419,1.55376,1.55384,42600000.0
2008-09-02 16:28:00,1.55388,1.55389,1.55345,1.55347,44300000.0
2008-09-02 16:29:00,1.55329,1.55374,1.55311,1.55374,22800000.0
2008-09-02 16:30:00,1.55347,1.5539,1.55331,1.55364,41000000.0
2008-09-02 16:31:00,1.55357,1.55387,1.55339,1.55339,88600000.0
2008-09-02 16:32:00,1.55351,1.5537,1.55299,1.55315,22600000.0
2008-09-02 16:33:00,1.55308,1.55321,1.55292,1.55321,41000000.0
2008-09-02 16:34:00,1.55316,1.5535,1.55285,1.55333,55200000.0
2008-09-02 16:35:00,1.55325,1.55325,1.55285,1.55314,36200000.0
2008-09-02 16:36:00,1.55341,1.55341,1.55276,1.55305,40900000.0
2008-09-02 16:37:00,1.55324,1.55328,1.55278,1.55293,51700000.0
2008-09-02 16:38:00,1.55257,1.55267,1.55207,1.55207,49000000.0
2008-09-02 16:39:00,1.55183,1.55229,1.55164,1.55223,30400000.0
2008-09-02 16:40:00,1.55231,1.55303,1.5521,1.55296,38500000.0
2008-09-02 16:41:00,1.5531,1.55333,1.5528,1.55333,24200000.0
2008-09-02 16:42:00,1.55358,1.55412,1.55358,1.55391,27000000.0
2008-09-02 16:43:00,1.55422,1.55433,1.55393,1.5542,64700000.0
2008-09-02 16:44:00,1.554,1.55414,1.55371,1.55386,39800000.0
2008-09-02 16:45:00,1.55349,1.55367,1.55325,1.55353,58800000.0
2008-09-02 16:46:00,1.55355,1.5536,1.553,1.553,47700000.0
2008-09-02 16:47:00,1.55285,1.55321,1.55285,1.55308,47600000.0
2008-09-02 16:48:00,1.55335,1.55335,1.55276,1.55284,35400000.0
2008-09-02 16:49:00,1.55246,1.55301,1.55233,1.55301,40000000.0
2008-09-02 16:50:00,1.55336,1.55368,1.55316,1.55368,34800000.0
2008-09-02 16:51:00,1.55405,1.55407,1.55365,1.55397,22600000.0
2008-09-02 16:52:00,1.55346,1.55374,1.55299,1.55342,37000000.0
2008-09-02 16:53:00,1.55357,1.55395,1.55338,1.55395,44900000.0
2008-09-02 16:54:00,1.55402,1.55408,1.55356,1.55371,40900000.0
2008-09-02 16:55:00,1.5539,1.55403,1.55371,1.55403,30800000.0
2008-09-02 16:56:00,1.55394,1.554,1.55361,1.55372,89599998.0
2008-09-02 16:57:00,1.55345,1.55384,1.55335,1.55371,28000000.0
2008-09-02 16:58:00,1.5534,1.55459,1.5534,1.55445,28200000.0
2008-09-02 16:59:00,1.55482,1.55541,1.55482,1.55538,18000000.0
2008-09-02 17:00:00,1.55581,1.55585,1.55545,1.55545,47700000.0
2008-09-02 17:01:00,1.5551,1.5559,1.55455,1.55455,39400000.0
2008-09-02 17:02:00,1.55468,1.55499,1.55468,1.55499,34600000.0
2008-09-02 17:03:00,1.55532,1.5554,1.55473,1.55496,52900000.0
2008-09-02 17:04:00,1.55482,1.5551,1.55472,1.5551,64000001.0
2008-09-02 17:05:00,1.55509,1.55509,1.55438,1.55477,24600000.0
2008-09-02 17:06:00,1.55472,1.55475,1.55431,1.55456,28000000.0
2008-09-02 17:07:00,1.55465,1.5548,1.55424,1.55424,30400000.0
2008-09-02 17:08:00,1.55418,1.55446,1.55418,1.55446,34500000.0
2008-09-02 17:09:00,1.55454,1.55466,1.55427,1.55465,43400000.0
2008-09-02 17:10:00,1.55446,1.55446,1.55388,1.55396,36000000.0
2008-09-02 17:11:00,1.55384,1.55422,1.55384,1.55412,29100000.0
2008-09-02 17:12:00,1.55386,1.55386,1.55345,1.55345,24600000.0
2008-09-02 17:13:00,1.55314,1.55329,1.55301,1.55316,30800000.0
2008-09-02 17:14:00,1.55289,1.55319,1.55225,1.55225,72200001.0
2008-09-02 17:15:00,1.55198,1.55232,1.55118,1.55177,34100000.0
2008-09-02 17:16:00,1.55173,1.55273,1.55173,1.5527,29400000.0
2008-09-02 17:17:00,1.55292,1.55335,1.55256,1.55293,47800000.0
2008-09-02 17:18:00,1.55277,1.5528,1.55259,1.5528,37300000.0
2008-09-02 17:19:00,1.55269,1.553,1.55264,1.55286,23000000.0
2008-09-02 17:20:00,1.55264,1.55328,1.55264,1.55328,20800000.0
2008-09-02 17:21:00,1.55312,1.5533,1.55288,1.55321,38200000.0
2008-09-02 17:22:00,1.55331,1.55346,1.5531,1.55315,39800000.0
2008-09-02 17:23:00,1.55285,1.5532,1.55285,1.55312,27000000.0
2008-09-02 17:24:00,1.55293,1.55299,1.55265,1.55273,29400000.0
2008-09-02 17:25:00,1.55259,1.55294,1.5523,1.5525,49900000.0
2008-09-02 17:26:00,1.55263,1.55271,1.55232,1.55247,49400000.0
2008-09-02 17:27:00,1.55244,1.55244,1.55205,1.5521,23400000.0
2008-09-02 17:28:00,1.55224,1.55244,1.55203,1.55212,44800000.0
2008-09-02 17:29:00,1.55198,1.55217,1.55179,1.55208,62600000.0
2008-09-02 17:30:00,1.55197,1.55243,1.55173,1.55243,50500000.0
2008-09-02 17:31:00,1.5524,1.55255,1.55225,1.55247,26600000.0
2008-09-02 17:32:00,1.55235,1.55235,1.55211,1.55223,28000000.0
2008-09-02 17:33:00,1.55263,1.55281,1.55234,1.55257,22600000.0
2008-09-02 17:34:00,1.5527,1.55278,1.55182,1.55206,36500000.0
2008-09-02 17:35:00,1.55209,1.55271,1.55201,1.55271,39800000.0
2008-09-02 17:36:00,1.55248,1.55276,1.55231,1.55248,40600000.0
2008-09-02 17:37:00,1.55237,1.55279,1.55216,1.55279,41800000.0
2008-09-02 17:38:00,1.55264,1.55292,1.55263,1.55263,38600000.0
2008-09-02 17:39:00,1.55313,1.55321,1.55294,1.55317,28000000.0
2008-09-02 17:40:00,1.5532,1.55345,1.55298,1.5533,32700000.0
2008-09-02 17:41:00,1.55333,1.55359,1.55325,1.55346,45700000.0
2008-09-02 17:42:00,1.55332,1.55384,1.55279,1.55384,35000000.0
2008-09-02 17:43:00,1.55393,1.55393,1.55339,1.55354,44300000.0
2008-09-02 17:44:00,1.55348,1.55364,1.55345,1.55356,23000000.0
2008-09-02 17:45:00,1.55364,1.55386,1.55351,1.55351,24800000.0
2008-09-02 17:46:00,1.55357,1.5537,1.55339,1.5537,45800000.0
2008-09-02 17:47:00,1.55378,1.55378,1.55312,1.55319,58400001.0
2008-09-02 17:48:00,1.55301,1.55338,1.55285,1.55332,37200000.0
2008-09-02 17:49:00,1.55341,1.55341,1.55254,1.55313,41200000.0
2008-09-02 17:50:00,1.55326,1.55335,1.55295,1.55316,24800000.0
2008-09-02 17:51:00,1.55295,1.55314,1.55285,1.55301,23800000.0
2008-09-02 17:52:00,1.5531,1.55406,1.55308,1.55406,26000000.0
2008-09-02 17:53:00,1.5538,1.55417,1.5538,1.55412,75499999.0
2008-09-02 17:54:00,1.55407,1.55407,1.55278,1.55325,33000000.0
2008-09-02 17:55:00,1.55343,1.55372,1.55291,1.55363,40100000.0
2008-09-02 17:56:00,1.55332,1.55365,1.55332,1.55339,28400000.0
2008-09-02 17:57:00,1.5532,1.55373,1.5532,1.55373,39200000.0
2008-09-02 17:58:00,1.55353,1.55369,1.55337,1.55361,28400000.0
2008-09-02 17:59:00,1.55373,1.55401,1.55307,1.55345,59300000.0
2008-09-02 18:00:00,1.55353,1.55353,1.55326,1.55342,37200000.0
2008-09-02 18:01:00,1.55345,1.5537,1.55329,1.55353,51300001.0
2008-09-02 18:02:00,1.55359,1.55367,1.5534,1.55349,31800000.0
2008-09-02 18:03:00,1.55353,1.55458,1.55353,1.55424,39800000.0
2008-09-02 18:04:00,1.55446,1.55457,1.55435,1.55439,39300000.0
2008-09-02 18:05:00,1.55447,1.55447,1.55425,1.55436,26000000.0
2008-09-02 18:06:00,1.55407,1.55451,1.55401,1.55427,45200000.0
2008-09-02 18:07:00,1.55441,1.5545,1.55407,1.55428,48100000.0
2008-09-02 18:08:00,1.55438,1.55446,1.55419,1.55441,49400000.0
2008-09-02 18:09:00,1.55436,1.5547,1.55436,1.55453,56200000.0
2008-09-02 18:10:00,1.55446,1.55446,1.55373,1.55377,17000000.0
2008-09-02 18:11:00,1.5537,1.55403,1.5535,1.55386,46400000.0
2008-09-02 18:12:00,1.55376,1.55387,1.55357,1.55365,32400000.0
2008-09-02 18:13:00,1.55365,1.55411,1.55359,1.55377,37600000.0
2008-09-02 18:14:00,1.55328,1.55388,1.55328,1.55373,32200001.0
2008-09-02 18:15:00,1.55356,1.55382,1.55347,1.55356,43500000.0
2008-09-02 18:16:00,1.55343,1.5536,1.55326,1.55326,45200001.0
2008-09-02 18:17:00,1.55324,1.55347,1.55313,1.55313,56400000.0
2008-09-02 18:18:00,1.55318,1.55373,1.55318,1.55364,27600000.0
2008-09-02 18:19:00,1.55325,1.55336,1.55275,1.55289,33700000.0
2008-09-02 18:20:00,1.55277,1.55313,1.55277,1.55287,43600000.0
2008-09-02 18:21:00,1.55303,1.55316,1.55291,1.55305,46700000.0
2008-09-02 18:22:00,1.55344,1.55411,1.55344,1.55404,36000000.0
2008-09-02 18:23:00,1.55393,1.55426,1.55393,1.55426,42400000.0
2008-09-02 18:24:00,1.55452,1.55469,1.5544,1.55467,37400000.0
2008-09-02 18:25:00,1.55457,1.55471,1.55437,1.55451,33700000.0
2008-09-02 18:26:00,1.55423,1.55445,1.55423,1.55425,33000000.0
2008-09-02 18:27:00,1.55423,1.55485,1.55423,1.55481,40400000.0
2008-09-02 18:28:00,1.55475,1.55483,1.55435,1.55436,105900001.0
2008-09-02 18:29:00,1.55443,1.55461,1.55406,1.55431,40100000.0
2008-09-02 18:30:00,1.55445,1.55445,1.55392,1.55408,37600000.0
2008-09-02 18:31:00,1.55414,1.55473,1.55413,1.55465,27400000.0
2008-09-02 18:32:00,1.55464,1.55467,1.55442,1.55467,37400001.0
2008-09-02 18:33:00,1.55464,1.55488,1.5544,1.5544,36200000.0
2008-09-02 18:34:00,1.55442,1.55451,1.55398,1.55427,30200000.0
2008-09-02 18:35:00,1.55441,1.55441,1.55416,1.55438,30200000.0
2008-09-02 18:36:00,1.5542,1.55461,1.5542,1.55444,57600000.0
2008-09-02 18:37:00,1.55438,1.55438,1.55384,1.55384,36400000.0
2008-09-02 18:38:00,1.55387,1.55407,1.55347,1.55361,47800001.0
2008-09-02 18:39:00,1.5536,1.5542,1.5536,1.55394,23400000.0
2008-09-02 18:40:00,1.55369,1.55421,1.55369,1.5541,37000000.0
2008-09-02 18:41:00,1.55429,1.55429,1.55402,1.55412,23600000.0
2008-09-02 18:42:00,1.55385,1.55395,1.55364,1.55386,52700001.0
2008-09-02 18:43:00,1.55388,1.55414,1.55348,1.55348,37200000.0
2008-09-02 18:44:00,1.55356,1.55371,1.5535,1.55354,22600000.0
2008-09-02 18:45:00,1.55377,1.55381,1.55362,1.55365,21000000.0
2008-09-02 18:46:00,1.55383,1.55385,1.55373,1.5538,23200000.0
2008-09-02 18:47:00,1.5536,1.55371,1.55328,1.55371,17600000.0
2008-09-02 18:48:00,1.55371,1.55401,1.55371,1.554,38800000.0
2008-09-02 18:49:00,1.55378,1.55389,1.5535,1.5535,30000000.0
2008-09-02 18:50:00,1.55343,1.5538,1.55343,1.55368,46300000.0
2008-09-02 18:51:00,1.55365,1.55382,1.55362,1.55365,49300001.0
2008-09-02 18:52:00,1.55368,1.55419,1.55368,1.55384,43400000.0
2008-09-02 18:53:00,1.55373,1.55399,1.55363,1.55395,42200000.0
2008-09-02 18:54:00,1.55365,1.55365,1.55341,1.5535,32100000.0
2008-09-02 18:55:00,1.55313,1.55313,1.55278,1.55286,29000000.0
2008-09-02 18:56:00,1.55265,1.55288,1.55227,1.55227,39400000.0
2008-09-02 18:57:00,1.55266,1.55288,1.55264,1.55276,28700000.0
2008-09-02 18:58:00,1.55283,1.55309,1.55283,1.55303,28000000.0
2008-09-02 18:59:00,1.55317,1.55334,1.55286,1.55333,30200000.0
2008-09-02 19:00:00,1.55322,1.55352,1.55322,1.55345,46100000.0
2008-09-02 19:01:00,1.55372,1.55374,1.55324,1.55366,49300000.0
2008-09-02 19:02:00,1.55337,1.55337,1.55282,1.553,20400000.0
2008-09-02 19:03:00,1.55262,1.5528,1.55231,1.55238,45600000.0
2008-09-02 19:04:00,1.5522,1.55232,1.55178,1.55178,38500000.0
2008-09-02 19:05:00,1.55194,1.5521,1.55178,1.55196,39200000.0
2008-09-02 19:06:00,1.55213,1.55213,1.55186,1.55197,43200001.0
2008-09-02 19:07:00,1.55213,1.55239,1.55182,1.55216,44000000.0
2008-09-02 19:08:00,1.55197,1.55198,1.55171,1.55187,45800000.0
2008-09-02 19:09:00,1.55197,1.55218,1.55197,1.55206,27500000.0
2008-09-02 19:10:00,1.55219,1.5524,1.55185,1.55185,56600000.0
2008-09-02 19:11:00,1.55215,1.55258,1.55215,1.55243,43000000.0
2008-09-02 19:12:00,1.55218,1.55257,1.55218,1.55252,27200000.0
2008-09-02 19:13:00,1.55234,1.55268,1.55232,1.55261,80999999.0
2008-09-02 19:14:00,1.55233,1.55263,1.5523,1.55233,39600000.0
2008-09-02 19:15:00,1.5524,1.5524,1.55198,1.55212,27600000.0
2008-09-02 19:16:00,1.552,1.55244,1.552,1.55235,32000000.0
2008-09-02 19:17:00,1.55242,1.55255,1.55227,1.55251,53200000.0
2008-09-02 19:18:00,1.55243,1.55258,1.55227,1.55248,45200001.0
2008-09-02 19:19:00,1.55213,1.55261,1.55213,1.55236,88700000.0
2008-09-02 19:20:00,1.55245,1.55277,1.5523,1.55277,43200001.0
2008-09-02 19:21:00,1.55249,1.55273,1.55245,1.55269,26500000.0
2008-09-02 19:22:00,1.55261,1.55268,1.55244,1.5526,27400000.0
2008-09-02 19:23:00,1.55223,1.55246,1.55201,1.5524,51400001.0
2008-09-02 19:24:00,1.55233,1.55268,1.55233,1.55248,42200000.0
2008-09-02 19:25:00,1.55238,1.55238,1.55195,1.5522,52900000.0
2008-09-02 19:26:00,1.55209,1.55242,1.55195,1.55222,41400000.0
2008-09-02 19:27:00,1.55211,1.55228,1.55189,1.55222,40000000.0
2008-09-02 19:28:00,1.55229,1.55256,1.5522,1.55243,56400001.0
2008-09-02 19:29:00,1.55226,1.55245,1.55196,1.55238,32600000.0
2008-09-02 19:30:00,1.55202,1.55213,1.55147,1.55147,55600000.0
2008-09-02 19:31:00,1.5515,1.55175,1.55142,1.55155,62200000.0
2008-09-02 19:32:00,1.55129,1.55177,1.55125,1.55166,40100000.0
2008-09-02 19:33:00,1.55177,1.55187,1.55135,1.5515,50700000.0
2008-09-02 19:34:00,1.55119,1.55142,1.55118,1.55131,27000000.0
2008-09-02 19:35:00,1.55133,1.5514,1.55088,1.55115,37800000.0
2008-09-02 19:36:00,1.5511,1.55144,1.5511,1.55116,25600000.0
2008-09-02 19:37:00,1.55121,1.55155,1.55096,1.55096,25400000.0
2008-09-02 19:38:00,1.55087,1.55133,1.55087,1.55119,40600000.0
2008-09-02 19:39:00,1.55133,1.55137,1.55111,1.55137,45200000.0
2008-09-02 19:40:00,1.55125,1.55134,1.55097,1.551,35200000.0
2008-09-02 19:41:00,1.55112,1.55135,1.55102,1.55129,42500000.0
2008-09-02 19:42:00,1.5512,1.55166,1.5512,1.55166,37000000.0
2008-09-02 19:43:00,1.55155,1.55155,1.55109,1.5515,32600000.0
2008-09-02 19:44:00,1.55149,1.55178,1.55143,1.55172,52200000.0
2008-09-02 19:45:00,1.55168,1.55206,1.55162,1.55206,48200000.0
2008-09-02 19:46:00,1.55185,1.55194,1.55147,1.55147,45400000.0
2008-09-02 19:47:00,1.55188,1.552,1.55177,1.55199,34500000.0
2008-09-02 19:48:00,1.55191,1.55191,1.55177,1.55184,47000001.0
2008-09-02 19:49:00,1.55167,1.55184,1.55158,1.55184,47900000.0
2008-09-02 19:50:00,1.55214,1.55236,1.55207,1.55236,21000000.0
2008-09-02 19:51:00,1.55224,1.55251,1.55224,1.55235,34600000.0
2008-09-02 19:52:00,1.55247,1.55247,1.5521,1.5521,30600000.0
2008-09-02 19:53:00,1.55211,1.55228,1.55192,1.55214,54000000.0
2008-09-02 19:54:00,1.55218,1.55226,1.5521,1.55226,28000000.0
2008-09-02 19:55:00,1.55222,1.5527,1.55222,1.5527,21200000.0
2008-09-02 19:56:00,1.55271,1.55285,1.55246,1.5526,24400000.0
2008-09-02 19:57:00,1.55254,1.55254,1.55221,1.5524,84300000.0
2008-09-02 19:58:00,1.55229,1.55242,1.55229,1.5523,48400001.0
2008-09-02 19:59:00,1.55234,1.55235,1.55188,1.55188,34200000.0
2008-09-02 20:00:00,1.55196,1.55236,1.55178,1.552,32800000.0
2008-09-02 20:01:00,1.5525,1.5525,1.55216,1.5522,39800000.0
2008-09-02 20:02:00,1.55242,1.55309,1.55235,1.55305,27400000.0
2008-09-02 20:03:00,1.55319,1.55319,1.55272,1.55303,36600000.0
2008-09-02 20:04:00,1.55303,1.55311,1.55261,1.55294,39400000.0
2008-09-02 20:05:00,1.55276,1.55276,1.55237,1.55272,50000001.0
2008-09-02 20:06:00,1.55273,1.55286,1.55211,1.55233,26700000.0
2008-09-02 20:07:00,1.55234,1.55257,1.5523,1.55257,37800000.0
2008-09-02 20:08:00,1.55272,1.55272,1.55216,1.55216,30600000.0
2008-09-02 20:09:00,1.55198,1.55198,1.5517,1.5517,27000000.0
2008-09-02 20:10:00,1.55153,1.5523,1.55153,1.55219,39500000.0
2008-09-02 20:11:00,1.55211,1.55232,1.55204,1.55221,32800000.0
2008-09-02 20:12:00,1.55242,1.55249,1.55206,1.55244,41800000.0
2008-09-02 20:13:00,1.55255,1.55255,1.55209,1.55209,31300000.0
2008-09-02 20:14:00,1.55161,1.55217,1.55161,1.55204,29800001.0
2008-09-02 20:15:00,1.55207,1.55211,1.55182,1.55211,44700000.0
2008-09-02 20:16:00,1.55244,1.55244,1.55188,1.55201,45000000.0
2008-09-02 20:17:00,1.55202,1.55245,1.55198,1.55216,45600000.0
2008-09-02 20:18:00,1.5522,1.55248,1.55196,1.55231,20400000.0
2008-09-02 20:19:00,1.55249,1.55287,1.55248,1.55268,51300000.0
2008-09-02 20:20:00,1.55274,1.55332,1.55257,1.55314,34600000.0
2008-09-02 20:21:00,1.5534,1.55381,1.55339,1.55375,44000000.0
2008-09-02 20:22:00,1.55382,1.55394,1.55362,1.55362,30600000.0
2008-09-02 20:23:00,1.55354,1.55396,1.55351,1.55368,48400000.0
2008-09-02 20:24:00,1.55357,1.55357,1.55301,1.55301,35200000.0
2008-09-02 20:25:00,1.55297,1.55309,1.55254,1.55302,48600000.0
2008-09-02 20:26:00,1.55313,1.5535,1.55281,1.55283,30000000.0
2008-09-02 20:27:00,1.55281,1.55281,1.55216,1.55222,44400000.0
2008-09-02 20:28:00,1.55234,1.55271,1.55234,1.55243,30800000.0
2008-09-02 20:29:00,1.5527,1.55283,1.55227,1.5528,41800001.0
2008-09-02 20:30:00,1.55288,1.55344,1.55275,1.55344,33200000.0
2008-09-02 20:31:00,1.55347,1.55347,1.55282,1.55301,35800000.0
2008-09-02 20:32:00,1.55295,1.55318,1.55268,1.55318,19300000.0
2008-09-02 20:33:00,1.55325,1.55325,1.55247,1.55247,26800000.0
2008-09-02 20:34:00,1.55244,1.55264,1.55244,1.55257,44600000.0
2008-09-02 20:35:00,1.55252,1.55281,1.55252,1.55265,30900000.0
2008-09-02 20:36:00,1.55262,1.55262,1.55233,1.55233,37800000.0
2008-09-02 20:37:00,1.55247,1.55267,1.55225,1.55225,47200000.0
2008-09-02 20:38:00,1.55231,1.55247,1.55209,1.55213,30400000.0
2008-09-02 20:39:00,1.55182,1.55199,1.55153,1.55163,49200000.0
2008-09-02 20:40:00,1.55181,1.55191,1.55159,1.55186,31200000.0
2008-09-02 20:41:00,1.55158,1.55202,1.55158,1.55182,39400000.0
2008-09-02 20:42:00,1.55192,1.55194,1.55155,1.55172,26800000.0
2008-09-02 20:43:00,1.55175,1.55199,1.55157,1.55157,37400000.0
2008-09-02 20:44:00,1.55184,1.55219,1.5516,1.55211,31300000.0
2008-09-02 20:45:00,1.55206,1.55235,1.55206,1.55225,40800000.0
2008-09-02 20:46:00,1.55229,1.55267,1.55218,1.55239,57900000.0
2008-09-02 20:47:00,1.55224,1.5524,1.55198,1.55226,39000000.0
2008-09-02 20:48:00,1.55196,1.55226,1.55194,1.55198,60900000.0
2008-09-02 20:49:00,1.55172,1.55172,1.55142,1.55143,31800000.0
2008-09-02 20:50:00,1.55133,1.55133,1.55104,1.55119,36800000.0
2008-09-02 20:51:00,1.55097,1.55119,1.55059,1.55059,27200000.0
2008-09-02 20:52:00,1.55052,1.55052,1.5501,1.55014,25200000.0
2008-09-02 20:53:00,1.55024,1.55055,1.55024,1.55036,28000000.0
2008-09-02 20:54:00,1.5502,1.55067,1.5502,1.55041,44400000.0
2008-09-02 20:55:00,1.55034,1.55079,1.55011,1.55077,40400000.0
2008-09-02 20:56:00,1.55059,1.55077,1.55056,1.55077,34300000.0
2008-09-02 20:57:00,1.5505,1.55084,1.55046,1.55052,43900000.0
2008-09-02 20:58:00,1.55048,1.55057,1.55033,1.55041,58700001.0
2008-09-02 20:59:00,1.5504,1.5507,1.55034,1.55057,55800000.0
2008-09-02 21:00:00,1.55034,1.5507,1.55034,1.55065,25600000.0
2008-09-02 21:01:00,1.55103,1.55107,1.55064,1.55064,23200000.0
2008-09-02 21:02:00,1.55116,1.55137,1.55081,1.55109,49700000.0
2008-09-02 21:03:00,1.55091,1.55105,1.55073,1.55083,24400000.0
2008-09-02 21:04:00,1.55101,1.55101,1.55082,1.55096,29800000.0
2008-09-02 21:05:00,1.55068,1.55107,1.55068,1.55089,37600000.0
2008-09-02 21:06:00,1.55112,1.55123,1.55092,1.55123,38200000.0
2008-09-02 21:07:00,1.55146,1.55146,1.55111,1.55131,23400000.0
2008-09-02 21:08:00,1.55119,1.55136,1.5511,1.55124,56000001.0
2008-09-02 21:09:00,1.55102,1.55128,1.55102,1.5512,49400000.0
2008-09-02 21:10:00,1.551,1.5511,1.5508,1.55098,38500000.0
2008-09-02 21:11:00,1.55085,1.55113,1.55071,1.55084,35500000.0
2008-09-02 21:12:00,1.55094,1.5512,1.55082,1.55119,52800000.0
2008-09-02 21:13:00,1.55075,1.55108,1.55068,1.55077,49400000.0
2008-09-02 21:14:00,1.55076,1.55085,1.55076,1.55081,12600000.0
2008-09-02 21:15:00,1.55056,1.55083,1.55056,1.55066,41000000.0
2008-09-02 21:16:00,1.55062,1.55077,1.55037,1.55076,36600000.0
2008-09-02 21:17:00,1.55066,1.55085,1.55049,1.55085,35800000.0
2008-09-02 21:18:00,1.55102,1.55102,1.55032,1.55074,28200000.0
2008-09-02 21:19:00,1.55081,1.55149,1.55081,1.5514,35400000.0
2008-09-02 21:20:00,1.55159,1.55176,1.55145,1.55149,40500000.0
2008-09-02 21:21:00,1.55145,1.552,1.55143,1.552,24800000.0
2008-09-02 21:22:00,1.55155,1.5519,1.55155,1.55177,23600000.0
2008-09-02 21:23:00,1.5517,1.55192,1.55134,1.55171,34000000.0
2008-09-02 21:24:00,1.55145,1.55195,1.55145,1.55163,25200000.0
2008-09-02 21:25:00,1.55163,1.55163,1.55116,1.55131,37600000.0
2008-09-02 21:26:00,1.55112,1.55123,1.55013,1.55013,36000000.0
2008-09-02 21:27:00,1.5503,1.55058,1.55013,1.55013,42200000.0
2008-09-02 21:28:00,1.55021,1.55063,1.55021,1.55057,30800000.0
2008-09-02 21:29:00,1.55057,1.55082,1.55051,1.55079,32200000.0
2008-09-02 21:30:00,1.55064,1.55097,1.55059,1.55097,36400000.0
2008-09-02 21:31:00,1.55111,1.55113,1.55096,1.55109,34100000.0
2008-09-02 21:32:00,1.55104,1.55118,1.55078,1.55101,40900000.0
2008-09-02 21:33:00,1.55105,1.55105,1.55067,1.55076,50400001.0
2008-09-02 21:34:00,1.55069,1.55083,1.55069,1.55083,35000000.0
2008-09-02 21:35:00,1.5509,1.55113,1.55068,1.55102,27200000.0
2008-09-02 21:36:00,1.55116,1.55116,1.55076,1.55114,31600000.0
2008-09-02 21:37:00,1.55107,1.55107,1.55052,1.55065,39000000.0
2008-09-02 21:38:00,1.55067,1.55067,1.55029,1.55029,35400000.0
2008-09-02 21:39:00,1.55011,1.55049,1.55011,1.55049,26800000.0
2008-09-02 21:40:00,1.55063,1.55068,1.55049,1.55063,24300000.0
2008-09-02 21:41:00,1.55051,1.55076,1.55047,1.55059,58100000.0
2008-09-02 21:42:00,1.55071,1.5508,1.55034,1.55034,31400000.0
2008-09-02 21:43:00,1.55055,1.55069,1.55039,1.55061,60299999.0
2008-09-02 21:44:00,1.55042,1.5507,1.55034,1.55054,34700000.0
2008-09-02 21:45:00,1.55065,1.55074,1.55034,1.55068,58000000.0
2008-09-02 21:46:00,1.55025,1.55047,1.55022,1.55022,33600000.0
2008-09-02 21:47:00,1.55011,1.55041,1.55004,1.55023,36600000.0
2008-09-02 21:48:00,1.55027,1.55057,1.55024,1.55037,33500000.0
2008-09-02 21:49:00,1.55045,1.55056,1.55024,1.55024,35100000.0
2008-09-02 21:50:00,1.55002,1.55032,1.55002,1.55032,29800000.0
2008-09-02 21:51:00,1.55045,1.55074,1.55045,1.5506,48600000.0
2008-09-02 21:52:00,1.55036,1.55058,1.55013,1.55027,49000000.0
2008-09-02 21:53:00,1.55005,1.55005,1.54942,1.54943,27800000.0
2008-09-02 21:54:00,1.54965,1.54974,1.54936,1.54951,49800001.0
2008-09-02 21:55:00,1.54962,1.54977,1.54948,1.54971,45300000.0
2008-09-02 21:56:00,1.54961,1.54974,1.54941,1.54969,38800000.0
2008-09-02 21:57:00,1.54981,1.54995,1.54959,1.5498,35700000.0
2008-09-02 21:58:00,1.54981,1.54981,1.54948,1.54957,20600000.0
2008-09-02 21:59:00,1.54963,1.55009,1.54963,1.54972,52200000.0
2008-09-02 22:00:00,1.54977,1.55013,1.54977,1.55013,35600000.0
2008-09-02 22:01:00,1.55014,1.55029,1.55007,1.55007,28900000.0
2008-09-02 22:02:00,1.54987,1.5499,1.54953,1.54953,46600001.0
2008-09-02 22:03:00,1.54953,1.54969,1.54953,1.54967,27200000.0
2008-09-02 22:04:00,1.54959,1.5497,1.54929,1.5494,22000000.0
2008-09-02 22:05:00,1.54948,1.54971,1.5493,1.54971,29500000.0
2008-09-02 22:06:00,1.54985,1.54985,1.54953,1.54953,38300000.0
2008-09-02 22:07:00,1.54976,1.55005,1.54976,1.54984,26200000.0
2008-09-02 22:08:00,1.54921,1.55,1.54921,1.54998,49400000.0
2008-09-02 22:09:00,1.54973,1.54991,1.54932,1.54971,36800000.0
2008-09-02 22:10:00,1.54987,1.55012,1.54982,1.54995,37400000.0
2008-09-02 22:11:00,1.54981,1.55012,1.54981,1.54987,27200000.0
2008-09-02 22:12:00,1.54992,1.55011,1.54985,1.54999,46600000.0
2008-09-02 22:13:00,1.54993,1.55,1.54989,1.54989,21800000.0
2008-09-02 22:14:00,1.54978,1.5501,1.54978,1.54986,37800000.0
2008-09-02 22:15:00,1.55022,1.55032,1.54992,1.55013,45200000.0
2008-09-02 22:16:00,1.55009,1.55015,1.54982,1.54982,30400000.0
2008-09-02 22:17:00,1.5501,1.55021,1.54995,1.55003,33000000.0
2008-09-02 22:18:00,1.55029,1.55029,1.54981,1.54981,28000000.0
2008-09-02 22:19:00,1.55007,1.55024,1.55007,1.5501,33200000.0
2008-09-02 22:20:00,1.55014,1.55029,1.54989,1.55001,27800000.0
2008-09-02 22:21:00,1.54992,1.55009,1.54981,1.55009,28700000.0
2008-09-02 22:22:00,1.55018,1.55024,1.54979,1.5499,40800000.0
2008-09-02 22:23:00,1.54992,1.55011,1.54992,1.54999,38000000.0
2008-09-02 22:24:00,1.55018,1.55036,1.5501,1.55031,36600000.0
2008-09-02 22:25:00,1.55024,1.55031,1.55011,1.55026,32800000.0
2008-09-02 22:26:00,1.55005,1.55023,1.55005,1.55022,42400000.0
2008-09-02 22:27:00,1.55001,1.55024,1.54971,1.55024,40700000.0
2008-09-02 22:28:00,1.55006,1.55044,1.55004,1.55026,61900000.0
2008-09-02 22:29:00,1.55027,1.55038,1.55013,1.55024,42700000.0
2008-09-02 22:30:00,1.55022,1.55024,1.55007,1.55012,43200000.0
2008-09-02 22:31:00,1.55026,1.55038,1.54968,1.55038,92700000.0
2008-09-02 22:32:00,1.55011,1.55019,1.54948,1.54997,46800000.0
2008-09-02 22:33:00,1.54991,1.55025,1.54991,1.55014,37400001.0
2008-09-02 22:34:00,1.55009,1.5503,1.54994,1.55018,38400000.0
2008-09-02 22:35:00,1.5502,1.55043,1.5502,1.55027,35400000.0
2008-09-02 22:36:00,1.55038,1.5504,1.55003,1.55036,17200000.0
2008-09-02 22:37:00,1.55053,1.55058,1.55023,1.55023,37400000.0
2008-09-02 22:38:00,1.55006,1.55022,1.55001,1.55013,44400000.0
2008-09-02 22:39:00,1.54981,1.54994,1.54947,1.54964,44200000.0
2008-09-02 22:40:00,1.54962,1.54979,1.54904,1.54904,48700000.0
2008-09-02 22:41:00,1.54924,1.55031,1.54924,1.55031,40600000.0
2008-09-02 22:42:00,1.55013,1.55013,1.54979,1.54999,36600000.0
2008-09-02 22:43:00,1.55019,1.55039,1.55019,1.5502,41900000.0
2008-09-02 22:44:00,1.55032,1.55044,1.55012,1.55037,24600000.0
2008-09-02 22:45:00,1.55052,1.55052,1.5501,1.55022,26800000.0
2008-09-02 22:46:00,1.55025,1.55025,1.54961,1.54961,31800000.0
2008-09-02 22:47:00,1.54973,1.54977,1.54956,1.54972,34000000.0
2008-09-02 22:48:00,1.54957,1.55002,1.54957,1.55002,20800000.0
2008-09-02 22:49:00,1.54993,1.55002,1.5496,1.54989,26800000.0
2008-09-02 22:50:00,1.54986,1.55017,1.54978,1.55011,31400000.0
2008-09-02 22:51:00,1.55005,1.55011,1.54991,1.54996,23000000.0
2008-09-02 22:52:00,1.5498,1.55,1.54955,1.54984,40800000.0
2008-09-02 22:53:00,1.54982,1.55003,1.5496,1.5497,30700000.0
2008-09-02 22:54:00,1.54959,1.54977,1.54951,1.54965,24800000.0
2008-09-02 22:55:00,1.54964,1.54964,1.54939,1.5494,22200000.0
2008-09-02 22:56:00,1.54976,1.54976,1.54941,1.54945,22900000.0
2008-09-02 22:57:00,1.54945,1.54945,1.54877,1.54877,37800000.0
2008-09-02 22:58:00,1.54904,1.54924,1.54904,1.5491,43600001.0
2008-09-02 22:59:00,1.54936,1.54969,1.54927,1.5494,29800000.0
2008-09-02 23:00:00,1.54903,1.54926,1.54891,1.54891,39400000.0
2008-09-02 23:01:00,1.54911,1.5492,1.54889,1.54889,24200000.0
2008-09-02 23:02:00,1.54906,1.54932,1.54906,1.54929,35600000.0
2008-09-02 23:03:00,1.54975,1.54975,1.54946,1.54946,47800000.0
2008-09-02 23:04:00,1.54951,1.54961,1.54947,1.54953,21000000.0
2008-09-02 23:05:00,1.54967,1.54979,1.54964,1.54979,30400000.0
2008-09-02 23:06:00,1.54958,1.54958,1.54899,1.54933,39800000.0
2008-09-02 23:07:00,1.54943,1.54948,1.54931,1.54943,15200000.0
2008-09-02 23:08:00,1.54941,1.54941,1.54909,1.54918,30400000.0
2008-09-02 23:09:00,1.54934,1.54939,1.54914,1.54923,32400000.0
2008-09-02 23:10:00,1.54912,1.54921,1.54882,1.54896,21400000.0
2008-09-02 23:11:00,1.54911,1.54914,1.54893,1.54893,23600000.0
2008-09-02 23:12:00,1.54896,1.54901,1.54883,1.54883,31200000.0
2008-09-02 23:13:00,1.54893,1.54893,1.5482,1.5487,29200000.0
2008-09-02 23:14:00,1.5488,1.5488,1.54858,1.54873,30600000.0
2008-09-02 23:15:00,1.54876,1.54881,1.54818,1.54877,38200000.0
2008-09-02 23:16:00,1.54873,1.54898,1.54866,1.54898,30800000.0
2008-09-02 23:17:00,1.54894,1.54894,1.54818,1.54858,40200000.0
2008-09-02 23:18:00,1.54847,1.54878,1.54847,1.54862,21400000.0
2008-09-02 23:19:00,1.5486,1.5488,1.54856,1.54869,22200000.0
2008-09-02 23:20:00,1.5489,1.54896,1.54847,1.54882,24000000.0
2008-09-02 23:21:00,1.549,1.549,1.54883,1.54892,18800000.0
2008-09-02 23:22:00,1.54907,1.54925,1.54872,1.54901,65199999.0
2008-09-02 23:23:00,1.54891,1.54908,1.54891,1.54903,28800000.0
2008-09-02 23:24:00,1.54889,1.54908,1.54889,1.54889,30800000.0
2008-09-02 23:25:00,1.54888,1.54895,1.54881,1.54892,38800000.0
2008-09-02 23:26:00,1.54909,1.54913,1.54891,1.5491,31400000.0
2008-09-02 23:27:00,1.54886,1.54908,1.54881,1.54881,20400000.0
2008-09-02 23:28:00,1.54864,1.54868,1.54829,1.54829,49000000.0
2008-09-02 23:29:00,1.5486,1.54891,1.54846,1.54891,46700000.0
2008-09-02 23:30:00,1.54903,1.54911,1.54868,1.54911,70000001.0
2008-09-02 23:31:00,1.54923,1.54923,1.54882,1.54917,48600002.0
2008-09-02 23:32:00,1.54896,1.54929,1.54896,1.54917,44800000.0
2008-09-02 23:33:00,1.54895,1.54895,1.54855,1.54877,35600000.0
2008-09-02 23:34:00,1.54881,1.54881,1.5485,1.54873,43200000.0
2008-09-02 23:35:00,1.54872,1.54879,1.54865,1.54865,23000000.0
2008-09-02 23:36:00,1.54848,1.54852,1.54832,1.54848,39800000.0
2008-09-02 23:37:00,1.5486,1.5486,1.5485,1.54853,34100000.0
2008-09-02 23:38:00,1.54881,1.54897,1.54833,1.54842,34400000.0
2008-09-02 23:39:00,1.54837,1.54844,1.5483,1.54835,34000000.0
2008-09-02 23:40:00,1.54843,1.54852,1.54843,1.54852,18800000.0
2008-09-02 23:41:00,1.54853,1.54862,1.54799,1.54799,57300001.0
2008-09-02 23:42:00,1.54917,1.54917,1.54867,1.54868,18400000.0
2008-09-02 23:43:00,1.54866,1.54866,1.54808,1.54843,53600000.0
2008-09-02 23:44:00,1.5484,1.54849,1.5483,1.54844,37200000.0
2008-09-02 23:45:00,1.54846,1.54852,1.54813,1.54833,24200000.0
2008-09-02 23:46:00,1.54851,1.54872,1.54815,1.54872,30700000.0
2008-09-02 23:47:00,1.5485,1.54875,1.54833,1.54875,26700000.0
2008-09-02 23:48:00,1.54875,1.54875,1.5486,1.54866,45800001.0
2008-09-02 23:49:00,1.54876,1.54879,1.54841,1.54861,35700000.0
2008-09-02 23:50:00,1.54876,1.54886,1.54845,1.54867,25400000.0
2008-09-02 23:51:00,1.54879,1.54879,1.54847,1.54861,70200000.0
2008-09-02 23:52:00,1.54861,1.54868,1.54831,1.54841,29600000.0
2008-09-02 23:53:00,1.54863,1.54867,1.54845,1.54861,39800000.0
2008-09-02 23:54:00,1.54858,1.54863,1.54794,1.54794,32200000.0
2008-09-02 23:55:00,1.54841,1.5485,1.54841,1.5485,23600000.0
2008-09-02 23:56:00,1.54862,1.54862,1.54826,1.5484,36300000.0
2008-09-02 23:57:00,1.54838,1.54867,1.54838,1.54867,33200000.0
2008-09-02 23:58:00,1.54858,1.5487,1.54836,1.5485,33000000.0
2008-09-02 23:59:00,1.54848,1.54865,1.54836,1.54845,36000000.0
2008-09-03 00:00:00,1.54851,1.5488,1.54847,1.54856,30200000.0
2008-09-03 00:01:00,1.54847,1.54886,1.54847,1.54886,37400000.0
2008-09-03 00:02:00,1.54879,1.54879,1.54813,1.54813,43200000.0
2008-09-03 00:03:00,1.54858,1.54882,1.54853,1.54882,20600000.0
2008-09-03 00:04:00,1.54893,1.54914,1.54893,1.54896,19800000.0
2008-09-03 00:05:00,1.54912,1.54917,1.54889,1.54904,28000000.0
2008-09-03 00:06:00,1.54896,1.54917,1.54894,1.54897,37800000.0
2008-09-03 00:07:00,1.54901,1.54922,1.54899,1.54909,37900000.0
2008-09-03 00:08:00,1.54917,1.54922,1.549,1.5492,35000000.0
2008-09-03 00:09:00,1.54906,1.54924,1.54892,1.54906,50600000.0
2008-09-03 00:10:00,1.54919,1.54932,1.54908,1.54927,32000000.0
2008-09-03 00:11:00,1.54931,1.54932,1.54888,1.54888,43300000.0
2008-09-03 00:12:00,1.54907,1.54907,1.5488,1.5488,28200000.0
2008-09-03 00:13:00,1.54896,1.549,1.54864,1.54891,33200000.0
2008-09-03 00:14:00,1.54885,1.54901,1.54873,1.54893,48500000.0
2008-09-03 00:15:00,1.54877,1.54877,1.54861,1.54862,43500000.0
2008-09-03 00:16:00,1.54903,1.54907,1.54887,1.54907,69200000.0
2008-09-03 00:17:00,1.54862,1.54873,1.54854,1.54855,37600000.0
2008-09-03 00:18:00,1.54914,1.54919,1.54894,1.54909,75900000.0
2008-09-03 00:19:00,1.54907,1.54914,1.54899,1.54914,24400000.0
2008-09-03 00:20:00,1.54914,1.54916,1.54879,1.54879,40800000.0
2008-09-03 00:21:00,1.54912,1.54919,1.54899,1.54912,39900000.0
2008-09-03 00:22:00,1.54897,1.54906,1.54878,1.54878,35200000.0
2008-09-03 00:23:00,1.54881,1.54882,1.54822,1.54866,49000000.0
2008-09-03 00:24:00,1.54888,1.54896,1.54888,1.54896,19800000.0
2008-09-03 00:25:00,1.54899,1.54916,1.54876,1.54886,34200000.0
2008-09-03 00:26:00,1.54881,1.5489,1.54867,1.54877,32200000.0
2008-09-03 00:27:00,1.54878,1.54878,1.54865,1.5487,27600000.0
2008-09-03 00:28:00,1.54897,1.54897,1.54886,1.54886,11800000.0
2008-09-03 00:29:00,1.54863,1.54878,1.54855,1.54863,35300000.0
2008-09-03 00:30:00,1.54865,1.54876,1.54856,1.54871,37800001.0
2008-09-03 00:31:00,1.54872,1.54875,1.54862,1.54862,26500000.0
2008-09-03 00:32:00,1.54861,1.54891,1.5486,1.5486,51400000.0
2008-09-03 00:33:00,1.54899,1.54899,1.54865,1.54882,25600000.0
2008-09-03 00:34:00,1.54887,1.54887,1.54859,1.54872,17400000.0
2008-09-03 00:35:00,1.54894,1.54897,1.54878,1.54897,31800000.0
2008-09-03 00:36:00,1.54904,1.54904,1.54884,1.54889,34200000.0
2008-09-03 00:37:00,1.54892,1.54904,1.54878,1.54904,23600000.0
2008-09-03 00:38:00,1.54894,1.54901,1.54878,1.54883,36900000.0
2008-09-03 00:39:00,1.54878,1.54907,1.54874,1.54889,43600000.0
2008-09-03 00:40:00,1.54855,1.54902,1.54833,1.54888,31300000.0
2008-09-03 00:41:00,1.54895,1.54895,1.5486,1.54879,24000000.0
2008-09-03 00:42:00,1.5488,1.5488,1.54862,1.54876,36500000.0
2008-09-03 00:43:00,1.54875,1.54899,1.54837,1.54899,35000000.0
2008-09-03 00:44:00,1.5491,1.5491,1.54886,1.549,51500000.0
2008-09-03 00:45:00,1.54896,1.54896,1.54869,1.54876,42600001.0
2008-09-03 00:46:00,1.54882,1.54891,1.54864,1.54884,34800000.0
2008-09-03 00:47:00,1.54883,1.54887,1.54866,1.5488,51800000.0
2008-09-03 00:48:00,1.54856,1.54893,1.54856,1.54879,23400000.0
2008-09-03 00:49:00,1.54894,1.54894,1.54865,1.54889,40000000.0
2008-09-03 00:50:00,1.54878,1.54923,1.54875,1.54923,47400001.0
2008-09-03 00:51:00,1.5492,1.5493,1.54898,1.5493,32000000.0
2008-09-03 00:52:00,1.54927,1.54947,1.54922,1.54938,30400000.0
2008-09-03 00:53:00,1.54937,1.54947,1.54937,1.54937,20400000.0
2008-09-03 00:54:00,1.54907,1.54946,1.54907,1.54935,24000000.0
2008-09-03 00:55:00,1.54882,1.54923,1.54882,1.54902,54200001.0
2008-09-03 00:56:00,1.54906,1.54913,1.54893,1.54913,62000000.0
2008-09-03 00:57:00,1.54915,1.54915,1.54912,1.54912,9600000.0
2008-09-03 00:58:00,1.54921,1.54931,1.54906,1.54912,20400000.0
2008-09-03 00:59:00,1.54924,1.54931,1.54913,1.54931,41000000.0
2008-09-03 01:00:00,1.54911,1.54936,1.54904,1.5492,56600000.0
2008-09-03 01:01:00,1.54912,1.54943,1.54912,1.54939,31400000.0
2008-09-03 01:02:00,1.54945,1.54951,1.54889,1.54889,38600000.0
2008-09-03 01:03:00,1.54927,1.54931,1.54896,1.54931,57400000.0
2008-09-03 01:04:00,1.54925,1.5494,1.54925,1.54936,37600000.0
2008-09-03 01:05:00,1.54939,1.54939,1.54918,1.54918,51600000.0
2008-09-03 01:06:00,1.54926,1.54934,1.5491,1.54923,49600000.0
2008-09-03 01:07:00,1.54927,1.54927,1.54922,1.54922,9600000.0
2008-09-03 01:08:00,1.54912,1.54912,1.54857,1.54857,20400000.0
2008-09-03 01:09:00,1.54907,1.54907,1.54887,1.54905,28200000.0
2008-09-03 01:10:00,1.54903,1.5492,1.54881,1.54907,38800000.0
2008-09-03 01:11:00,1.5492,1.54955,1.5492,1.54955,28600000.0
2008-09-03 01:12:00,1.54947,1.54979,1.54922,1.5497,34300000.0
2008-09-03 01:13:00,1.54977,1.54982,1.54964,1.54968,17600000.0
2008-09-03 01:14:00,1.54965,1.5498,1.54947,1.54965,14600000.0
2008-09-03 01:15:00,1.54978,1.54997,1.5496,1.54983,23200000.0
2008-09-03 01:16:00,1.54992,1.54995,1.54961,1.54961,53900000.0
2008-09-03 01:17:00,1.54997,1.55008,1.54987,1.54993,30400000.0
2008-09-03 01:18:00,1.54991,1.54994,1.54959,1.54994,23600000.0
2008-09-03 01:19:00,1.54996,1.55023,1.54991,1.55017,32700000.0
2008-09-03 01:20:00,1.55021,1.55032,1.54962,1.55025,33000000.0
2008-09-03 01:21:00,1.55009,1.55042,1.55009,1.55019,28800000.0
2008-09-03 01:22:00,1.5503,1.55048,1.55015,1.55015,25800000.0
2008-09-03 01:23:00,1.55014,1.55043,1.55014,1.55014,42500000.0
2008-09-03 01:24:00,1.55033,1.55033,1.55002,1.55011,29000000.0
2008-09-03 01:25:00,1.55011,1.55029,1.54988,1.5502,55300000.0
2008-09-03 01:26:00,1.55019,1.55025,1.5499,1.54997,33000000.0
2008-09-03 01:27:00,1.54996,1.55006,1.54982,1.55006,49600000.0
2008-09-03 01:28:00,1.55001,1.55029,1.54992,1.55016,25800000.0
2008-09-03 01:29:00,1.55009,1.55016,1.54998,1.55016,36600000.0
2008-09-03 01:30:00,1.55031,1.55031,1.54986,1.55013,39800000.0
2008-09-03 01:31:00,1.54998,1.55011,1.54975,1.54975,19600000.0
2008-09-03 01:32:00,1.5497,1.54999,1.54966,1.54992,42600000.0
2008-09-03 01:33:00,1.54992,1.54992,1.54958,1.54965,35400000.0
2008-09-03 01:34:00,1.54981,1.54986,1.54938,1.5498,36300000.0
2008-09-03 01:35:00,1.54985,1.5502,1.54984,1.55005,34000000.0
2008-09-03 01:36:00,1.55027,1.55046,1.55027,1.55027,35600000.0
2008-09-03 01:37:00,1.55015,1.55021,1.54985,1.55018,35200000.0
2008-09-03 01:38:00,1.55052,1.55062,1.55037,1.55037,25800000.0
2008-09-03 01:39:00,1.55052,1.55052,1.55001,1.55018,13800000.0
2008-09-03 01:40:00,1.55031,1.55035,1.55021,1.55033,33200000.0
2008-09-03 01:41:00,1.55004,1.55025,1.54997,1.55009,26600000.0
2008-09-03 01:42:00,1.5502,1.55029,1.54997,1.55019,31800000.0
2008-09-03 01:43:00,1.55016,1.55016,1.54979,1.54997,33000000.0
2008-09-03 01:44:00,1.54996,1.54996,1.54957,1.54988,35000000.0
2008-09-03 01:45:00,1.54987,1.54989,1.54977,1.54987,24500000.0
2008-09-03 01:46:00,1.54969,1.54985,1.54946,1.54958,49500000.0
2008-09-03 01:47:00,1.54976,1.54991,1.54962,1.54963,39500000.0
2008-09-03 01:48:00,1.54977,1.54988,1.5493,1.5493,52600000.0
2008-09-03 01:49:00,1.54963,1.54975,1.54913,1.54958,34100000.0
2008-09-03 01:50:00,1.5497,1.54983,1.54935,1.54978,30200000.0
2008-09-03 01:51:00,1.54978,1.54978,1.54957,1.54957,21400000.0
2008-09-03 01:52:00,1.54971,1.54973,1.54949,1.54949,29000000.0
2008-09-03 01:53:00,1.54964,1.54965,1.54952,1.54953,56300001.0
2008-09-03 01:54:00,1.54956,1.54968,1.54956,1.54968,42800000.0
2008-09-03 01:55:00,1.54944,1.54944,1.54922,1.54924,25600000.0
2008-09-03 01:56:00,1.54928,1.55006,1.54924,1.55004,37100000.0
2008-09-03 01:57:00,1.54968,1.54968,1.54913,1.54917,53400001.0
2008-09-03 01:58:00,1.54934,1.54937,1.54897,1.54897,31500000.0
2008-09-03 01:59:00,1.54903,1.54903,1.54777,1.54811,39900000.0
2008-09-03 02:00:00,1.54786,1.54908,1.54783,1.54908,46600000.0
2008-09-03 02:01:00,1.54924,1.54926,1.54897,1.54913,57700000.0
2008-09-03 02:02:00,1.54919,1.54977,1.54919,1.54977,65600000.0
2008-09-03 02:03:00,1.5503,1.55047,1.55006,1.55006,87800001.0
2008-09-03 02:04:00,1.54992,1.54992,1.54944,1.54944,53800000.0
2008-09-03 02:05:00,1.54924,1.54927,1.54906,1.54927,67800000.0
2008-09-03 02:06:00,1.54952,1.55022,1.54952,1.55005,74600000.0
2008-09-03 02:07:00,1.55015,1.55027,1.54982,1.55018,190800000.0
2008-09-03 02:08:00,1.55001,1.55001,1.5497,1.5497,64899999.0
2008-09-03 02:09:00,1.54954,1.55001,1.54952,1.54985,233500000.0
2008-09-03 02:10:00,1.54984,1.54984,1.54947,1.54954,142200000.0
2008-09-03 02:11:00,1.54933,1.54933,1.54894,1.54905,49000000.0
2008-09-03 02:12:00,1.54908,1.54939,1.54901,1.54934,56500000.0
2008-09-03 02:13:00,1.54945,1.54957,1.54905,1.54905,31000000.0
2008-09-03 02:14:00,1.54886,1.54886,1.54721,1.54738,147300001.0
2008-09-03 02:15:00,1.54744,1.54786,1.54726,1.54781,204200000.0
2008-09-03 02:16:00,1.54748,1.54766,1.54701,1.54749,192500000.0
2008-09-03 02:17:00,1.54749,1.54798,1.5473,1.5479,210100000.0
2008-09-03 02:18:00,1.54802,1.54862,1.54802,1.54844,29600000.0
2008-09-03 02:19:00,1.54861,1.54861,1.54846,1.54846,12800000.0
2008-09-03 02:20:00,1.54832,1.54832,1.54801,1.54802,14800000.0
2008-09-03 02:21:00,1.54794,1.54834,1.54792,1.54834,28200000.0
2008-09-03 02:22:00,1.54852,1.54855,1.54849,1.54854,25300000.0
2008-09-03 02:23:00,1.54884,1.54884,1.54857,1.54857,56200001.0
2008-09-03 02:24:00,1.5485,1.54865,1.54837,1.54862,33300000.0
2008-09-03 02:25:00,1.54864,1.54864,1.54834,1.54848,102500000.0
2008-09-03 02:26:00,1.54845,1.54926,1.54845,1.54912,108000001.0
2008-09-03 02:27:00,1.54914,1.54939,1.54914,1.54932,61200000.0
2008-09-03 02:28:00,1.54959,1.54969,1.54942,1.5495,32000000.0
2008-09-03 02:29:00,1.54964,1.54964,1.54921,1.54948,40400000.0
2008-09-03 02:30:00,1.54974,1.54992,1.54947,1.54957,31700000.0
2008-09-03 02:31:00,1.54924,1.5495,1.54924,1.54928,113500001.0
2008-09-03 02:32:00,1.5495,1.54963,1.54941,1.54941,121800000.0
2008-09-03 02:33:00,1.54941,1.54949,1.54926,1.54927,231000003.0
2008-09-03 02:34:00,1.54912,1.5497,1.54906,1.54959,77600000.0
2008-09-03 02:35:00,1.54974,1.54974,1.54921,1.54973,72800000.0
2008-09-03 02:36:00,1.54979,1.55013,1.54929,1.54978,141300000.0
2008-09-03 02:37:00,1.54978,1.54983,1.54972,1.54972,84700000.0
2008-09-03 02:38:00,1.54978,1.54989,1.54974,1.54985,45700000.0
2008-09-03 02:39:00,1.54998,1.54998,1.54974,1.5498,33000000.0
2008-09-03 02:40:00,1.54996,1.55009,1.54985,1.5499,47600000.0
2008-09-03 02:41:00,1.54974,1.54986,1.5497,1.5497,40000000.0
2008-09-03 02:42:00,1.54981,1.54984,1.54977,1.54977,49500000.0
2008-09-03 02:43:00,1.54962,1.54966,1.54957,1.54966,31600000.0
2008-09-03 02:44:00,1.54963,1.54996,1.54942,1.54946,109200000.0
2008-09-03 02:45:00,1.5492,1.54985,1.5492,1.54985,30400000.0
2008-09-03 02:46:00,1.54983,1.55008,1.54981,1.55006,187300000.0
2008-09-03 02:47:00,1.55012,1.55079,1.54998,1.55025,167700000.0
2008-09-03 02:48:00,1.55023,1.55034,1.54992,1.55034,118300001.0
2008-09-03 02:49:00,1.55034,1.55059,1.55014,1.55017,59600000.0
2008-09-03 02:50:00,1.5504,1.55063,1.55013,1.55063,104800000.0
2008-09-03 02:51:00,1.55008,1.55008,1.54888,1.54935,61600000.0
2008-09-03 02:52:00,1.54936,1.5496,1.54936,1.5496,46800000.0
2008-09-03 02:53:00,1.55017,1.55036,1.54981,1.55012,25800000.0
2008-09-03 02:54:00,1.55021,1.55094,1.55021,1.55022,32800000.0
2008-09-03 02:55:00,1.55086,1.55086,1.55039,1.55067,25600000.0
2008-09-03 02:56:00,1.5503,1.55045,1.5503,1.55045,61000000.0
2008-09-03 02:57:00,1.55044,1.55044,1.55035,1.55039,28200000.0
2008-09-03 02:58:00,1.55035,1.55035,1.55003,1.55003,69100000.0
2008-09-03 02:59:00,1.5499,1.55008,1.5499,1.55007,59800000.0
2008-09-03 03:00:00,1.55001,1.55017,1.54997,1.55014,109800000.0
2008-09-03 03:01:00,1.55007,1.55016,1.54999,1.55012,49600000.0
2008-09-03 03:02:00,1.55008,1.55013,1.54995,1.54995,26800000.0
2008-09-03 03:03:00,1.54992,1.55008,1.54992,1.55008,54500000.0
2008-09-03 03:04:00,1.55018,1.55067,1.55015,1.55035,20000000.0
2008-09-03 03:05:00,1.55046,1.55068,1.55046,1.55065,48800000.0
2008-09-03 03:06:00,1.5507,1.55074,1.55057,1.55065,52400000.0
2008-09-03 03:07:00,1.55042,1.55092,1.55031,1.55092,107600000.0
2008-09-03 03:08:00,1.55083,1.55086,1.55047,1.5506,52600000.0
2008-09-03 03:09:00,1.55088,1.55101,1.55041,1.55072,40800000.0
2008-09-03 03:10:00,1.54996,1.55036,1.54996,1.55031,23400000.0
2008-09-03 03:11:00,1.54982,1.54988,1.54936,1.54936,35000000.0
2008-09-03 03:12:00,1.54936,1.5497,1.54927,1.54966,30200000.0
2008-09-03 03:13:00,1.54942,1.54988,1.54929,1.54929,60600001.0
2008-09-03 03:14:00,1.5496,1.54974,1.54931,1.54973,35600000.0
2008-09-03 03:15:00,1.54938,1.54981,1.54938,1.54955,23700000.0
2008-09-03 03:16:00,1.54914,1.54955,1.54914,1.54955,28200000.0
2008-09-03 03:17:00,1.54984,1.54987,1.54953,1.54987,19600000.0
2008-09-03 03:18:00,1.54976,1.55011,1.54975,1.55011,33800000.0
2008-09-03 03:19:00,1.55013,1.55018,1.54975,1.54985,40000000.0
2008-09-03 03:20:00,1.54965,1.55011,1.54965,1.55011,57600000.0
2008-09-03 03:21:00,1.54975,1.54975,1.54956,1.54956,56400001.0
2008-09-03 03:22:00,1.54946,1.54961,1.54939,1.54961,55200000.0
2008-09-03 03:23:00,1.54975,1.54999,1.54975,1.54999,73100000.0
2008-09-03 03:24:00,1.55014,1.55037,1.55003,1.55003,71200000.0
2008-09-03 03:25:00,1.55046,1.55059,1.55003,1.55046,36100000.0
2008-09-03 03:26:00,1.55064,1.55078,1.55059,1.55073,183900000.0
2008-09-03 03:27:00,1.5507,1.55084,1.55062,1.55064,78400000.0
2008-09-03 03:28:00,1.55063,1.5507,1.55058,1.5507,37600000.0
2008-09-03 03:29:00,1.5506,1.5506,1.55042,1.55044,79200000.0
2008-09-03 03:30:00,1.55019,1.55019,1.54947,1.55015,52800000.0
2008-09-03 03:31:00,1.55019,1.55034,1.54978,1.54978,35200000.0
2008-09-03 03:32:00,1.54983,1.54997,1.54982,1.54994,62200002.0
2008-09-03 03:33:00,1.54949,1.54961,1.54939,1.54941,38600000.0
2008-09-03 03:34:00,1.54936,1.54964,1.54919,1.54964,40099999.0
2008-09-03 03:35:00,1.54979,1.54983,1.54931,1.54946,62300000.0
2008-09-03 03:36:00,1.54978,1.54993,1.54938,1.54958,30800000.0
2008-09-03 03:37:00,1.54955,1.54958,1.54923,1.54949,35000000.0
2008-09-03 03:38:00,1.5492,1.5493,1.5491,1.5492,40800000.0
2008-09-03 03:39:00,1.54914,1.54914,1.54888,1.54905,128800000.0
2008-09-03 03:40:00,1.54917,1.54992,1.54912,1.54975,108500000.0
2008-09-03 03:41:00,1.54978,1.54988,1.54959,1.5497,72500000.0
2008-09-03 03:42:00,1.54962,1.54965,1.54952,1.54957,86100000.0
2008-09-03 03:43:00,1.54965,1.54981,1.54965,1.54965,24400000.0
2008-09-03 03:44:00,1.54942,1.5495,1.54929,1.54932,23000000.0
2008-09-03 03:45:00,1.54924,1.54964,1.54916,1.54964,33800000.0
2008-09-03 03:46:00,1.54968,1.54994,1.54944,1.54984,61600000.0
2008-09-03 03:47:00,1.54985,1.54985,1.54959,1.54974,29200000.0
2008-09-03 03:48:00,1.54991,1.55004,1.54971,1.54988,28200000.0
2008-09-03 03:49:00,1.5499,1.5499,1.54955,1.5496,31800000.0
2008-09-03 03:50:00,1.54969,1.54977,1.54944,1.54947,104300000.0
2008-09-03 03:51:00,1.54964,1.54964,1.54954,1.54954,43400000.0
2008-09-03 03:52:00,1.54967,1.54985,1.54961,1.54981,89700000.0
2008-09-03 03:53:00,1.54975,1.54994,1.54974,1.54986,54700000.0
2008-09-03 03:54:00,1.54987,1.55003,1.54987,1.55003,23400000.0
2008-09-03 03:55:00,1.55023,1.55035,1.55005,1.55027,165000003.0
2008-09-03 03:56:00,1.5502,1.55051,1.55014,1.55038,253800002.0
2008-09-03 03:57:00,1.55046,1.55049,1.55032,1.55039,153700000.0
2008-09-03 03:58:00,1.55022,1.55035,1.54966,1.54966,235000000.0
2008-09-03 03:59:00,1.5504,1.55072,1.55021,1.55028,148700001.0
2008-09-03 04:00:00,1.55042,1.55042,1.55012,1.55027,66900000.0
2008-09-03 04:01:00,1.55016,1.55068,1.55016,1.55068,127300000.0
2008-09-03 04:02:00,1.5508,1.5508,1.5505,1.55051,113000000.0
2008-09-03 04:03:00,1.55057,1.55057,1.55,1.55,83500000.0
2008-09-03 04:04:00,1.54998,1.55007,1.54989,1.54994,122200000.0
2008-09-03 04:05:00,1.54985,1.55043,1.54965,1.55038,201100001.0
2008-09-03 04:06:00,1.54993,1.55045,1.54993,1.55016,84700000.0
2008-09-03 04:07:00,1.5502,1.55034,1.55007,1.55007,144200000.0
2008-09-03 04:08:00,1.55,1.55014,1.54962,1.55008,76100001.0
2008-09-03 04:09:00,1.55018,1.55023,1.54997,1.55008,35200000.0
2008-09-03 04:10:00,1.54997,1.54997,1.54967,1.54996,95800000.0
2008-09-03 04:11:00,1.55011,1.55037,1.55011,1.55037,18600000.0
2008-09-03 04:12:00,1.55023,1.55049,1.55018,1.55018,69600000.0
2008-09-03 04:13:00,1.55011,1.55023,1.54993,1.54993,79200000.0
2008-09-03 04:14:00,1.5498,1.54995,1.54976,1.54995,93600000.0
2008-09-03 04:15:00,1.55011,1.55043,1.55008,1.55016,107700000.0
2008-09-03 04:16:00,1.55025,1.55032,1.54999,1.55004,79000000.0
2008-09-03 04:17:00,1.54999,1.55025,1.54999,1.55019,45400000.0
2008-09-03 04:18:00,1.55011,1.55024,1.54992,1.54993,132800000.0
2008-09-03 04:19:00,1.54988,1.54999,1.54988,1.54998,62700000.0
2008-09-03 04:20:00,1.55003,1.55016,1.54988,1.55001,147600001.0
2008-09-03 04:21:00,1.55009,1.55035,1.55009,1.55031,29000000.0
2008-09-03 04:22:00,1.55041,1.55041,1.55022,1.55022,18800000.0
2008-09-03 04:23:00,1.55019,1.55026,1.55018,1.55025,42400000.0
2008-09-03 04:24:00,1.55031,1.55049,1.55031,1.5504,136800000.0
2008-09-03 04:25:00,1.55042,1.55087,1.55032,1.55083,237100001.0
2008-09-03 04:26:00,1.55098,1.55109,1.55085,1.55089,112700000.0
2008-09-03 04:27:00,1.55088,1.55113,1.55088,1.55113,54900000.0
2008-09-03 04:28:00,1.55115,1.55127,1.55102,1.55102,61400000.0
2008-09-03 04:29:00,1.55089,1.55134,1.55071,1.55101,59800000.0
2008-09-03 04:30:00,1.55082,1.55126,1.55081,1.55124,77800000.0
2008-09-03 04:31:00,1.55097,1.55128,1.55097,1.55121,49400000.0
2008-09-03 04:32:00,1.55118,1.55118,1.55102,1.5511,32600000.0
2008-09-03 04:33:00,1.55112,1.55116,1.55107,1.55107,12600000.0
2008-09-03 04:34:00,1.5511,1.55124,1.5511,1.55123,30200000.0
2008-09-03 04:35:00,1.55115,1.55129,1.55114,1.5512,64700000.0
2008-09-03 04:36:00,1.55118,1.55156,1.55074,1.55128,165000000.0
2008-09-03 04:37:00,1.55112,1.55133,1.55087,1.55108,128000001.0
2008-09-03 04:38:00,1.55115,1.55122,1.55101,1.55101,27600000.0
2008-09-03 04:39:00,1.55082,1.55109,1.55081,1.55092,74700000.0
2008-09-03 04:40:00,1.55083,1.55101,1.55083,1.55087,26000000.0
2008-09-03 04:41:00,1.55078,1.55098,1.55063,1.5509,59400000.0
2008-09-03 04:42:00,1.55088,1.55091,1.55077,1.55082,71500000.0
2008-09-03 04:43:00,1.55126,1.55132,1.55123,1.55128,61100000.0
2008-09-03 04:44:00,1.55129,1.5517,1.55129,1.55167,23000000.0
2008-09-03 04:45:00,1.5513,1.55139,1.55094,1.55098,52000000.0
2008-09-03 04:46:00,1.5508,1.5508,1.55066,1.55066,53600000.0
2008-09-03 04:47:00,1.55058,1.55107,1.55052,1.55107,93000000.0
2008-09-03 04:48:00,1.551,1.55115,1.55092,1.55111,52600000.0
2008-09-03 04:49:00,1.55106,1.5511,1.55042,1.55042,67300000.0
2008-09-03 04:50:00,1.55041,1.55098,1.55037,1.55049,26000000.0
2008-09-03 04:51:00,1.55052,1.55073,1.55052,1.55073,22400000.0
2008-09-03 04:52:00,1.55075,1.55118,1.55064,1.5511,40000000.0
2008-09-03 04:53:00,1.55112,1.55135,1.55098,1.55105,42400000.0
2008-09-03 04:54:00,1.55105,1.55136,1.55105,1.55108,39800000.0
2008-09-03 04:55:00,1.55131,1.55133,1.5509,1.5512,30200000.0
2008-09-03 04:56:00,1.55095,1.55095,1.55082,1.55085,63600001.0
2008-09-03 04:57:00,1.55072,1.55073,1.55051,1.55051,10400000.0
2008-09-03 04:58:00,1.55052,1.55052,1.55011,1.5504,43800000.0
2008-09-03 04:59:00,1.55,1.55029,1.55,1.55017,121600000.0
2008-09-03 05:00:00,1.55045,1.55053,1.5503,1.55031,191300001.0
2008-09-03 05:01:00,1.55019,1.55024,1.55009,1.55018,70400000.0
2008-09-03 05:02:00,1.55015,1.55036,1.55015,1.5502,228600000.0
2008-09-03 05:03:00,1.55013,1.5502,1.54985,1.54986,178000003.0
2008-09-03 05:04:00,1.54997,1.55013,1.54988,1.55013,266300000.0
2008-09-03 05:05:00,1.55011,1.55019,1.54998,1.55008,167200000.0
2008-09-03 05:06:00,1.55005,1.55018,1.54995,1.55018,156600000.0
2008-09-03 05:07:00,1.55015,1.55042,1.55006,1.55035,288300001.0
2008-09-03 05:08:00,1.55046,1.55066,1.55037,1.55042,286100001.0
2008-09-03 05:09:00,1.55026,1.55058,1.55014,1.55022,171200000.0
2008-09-03 05:10:00,1.55022,1.55038,1.55019,1.55035,219200001.0
2008-09-03 05:11:00,1.55031,1.5504,1.55022,1.55031,145900000.0
2008-09-03 05:12:00,1.55022,1.55027,1.55017,1.55022,117499999.0
2008-09-03 05:13:00,1.55025,1.55065,1.55025,1.55032,170900000.0
2008-09-03 05:14:00,1.55034,1.5504,1.55025,1.55026,229400000.0
2008-09-03 05:15:00,1.55032,1.55037,1.55026,1.55031,235900000.0
2008-09-03 05:16:00,1.55054,1.55066,1.55046,1.55051,208100000.0
2008-09-03 05:17:00,1.55053,1.55088,1.55044,1.55088,145800000.0
2008-09-03 05:18:00,1.55082,1.55082,1.55034,1.55047,256900001.0
2008-09-03 05:19:00,1.55023,1.55058,1.55009,1.5505,246200000.0
2008-09-03 05:20:00,1.55059,1.5508,1.55044,1.55059,235300000.0
2008-09-03 05:21:00,1.55031,1.55076,1.55031,1.55034,307100000.0
2008-09-03 05:22:00,1.5504,1.5505,1.55021,1.5505,243900001.0
2008-09-03 05:23:00,1.55036,1.55052,1.55024,1.55052,148300000.0
2008-09-03 05:24:00,1.55058,1.55066,1.55047,1.55059,136800000.0
2008-09-03 05:25:00,1.55067,1.55105,1.55064,1.55073,212200001.0
2008-09-03 05:26:00,1.55081,1.55081,1.5506,1.5506,108700000.0
2008-09-03 05:27:00,1.55083,1.55087,1.55049,1.55072,192500000.0
2008-09-03 05:28:00,1.55064,1.55073,1.55031,1.55061,211800000.0
2008-09-03 05:29:00,1.55075,1.55102,1.55059,1.5507,257400001.0
2008-09-03 05:30:00,1.55068,1.55087,1.55057,1.55078,248800000.0
2008-09-03 05:31:00,1.55054,1.5508,1.55044,1.55078,87500001.0
2008-09-03 05:32:00,1.55085,1.5509,1.55064,1.55071,118400000.0
2008-09-03 05:33:00,1.55062,1.55072,1.55048,1.55048,203900001.0
2008-09-03 05:34:00,1.55032,1.5508,1.55024,1.55024,233299999.0
2008-09-03 05:35:00,1.55012,1.55048,1.5501,1.55026,297500000.0
2008-09-03 05:36:00,1.55013,1.55013,1.54941,1.54957,230400002.0
2008-09-03 05:37:00,1.54962,1.5501,1.54959,1.5501,180700000.0
2008-09-03 05:38:00,1.55021,1.55044,1.55017,1.55024,135200000.0
2008-09-03 05:39:00,1.55017,1.55032,1.55005,1.55013,148900001.0
2008-09-03 05:40:00,1.55023,1.55025,1.54988,1.55018,216100000.0
2008-09-03 05:41:00,1.55006,1.55006,1.54955,1.54991,124899999.0
2008-09-03 05:42:00,1.54999,1.55012,1.5499,1.55,229600001.0
2008-09-03 05:43:00,1.55004,1.55009,1.54998,1.55001,83400000.0
2008-09-03 05:44:00,1.5499,1.55009,1.54981,1.54988,119600001.0
2008-09-03 05:45:00,1.54983,1.55012,1.5498,1.54994,126200000.0
2008-09-03 05:46:00,1.54999,1.55024,1.54999,1.55024,196800000.0
2008-09-03 05:47:00,1.55033,1.5504,1.55022,1.55034,170800000.0
2008-09-03 05:48:00,1.55018,1.55048,1.54993,1.55017,263000000.0
2008-09-03 05:49:00,1.5504,1.55061,1.55029,1.55029,182400000.0
2008-09-03 05:50:00,1.55022,1.55069,1.55022,1.55061,254100000.0
2008-09-03 05:51:00,1.55027,1.5505,1.55027,1.5505,160400001.0
2008-09-03 05:52:00,1.55053,1.55086,1.5505,1.55086,173100000.0
2008-09-03 05:53:00,1.55076,1.5509,1.55061,1.55084,95400000.0
2008-09-03 05:54:00,1.5507,1.55102,1.55061,1.55102,192900000.0
2008-09-03 05:55:00,1.55111,1.55124,1.55078,1.55116,251900001.0
2008-09-03 05:56:00,1.55121,1.55144,1.55098,1.55098,127100000.0
2008-09-03 05:57:00,1.5509,1.55101,1.55084,1.55093,175500000.0
2008-09-03 05:58:00,1.55095,1.5511,1.55091,1.55102,151800000.0
2008-09-03 05:59:00,1.55094,1.55098,1.55077,1.55078,87600000.0
2008-09-03 06:00:00,1.5505,1.5505,1.55024,1.55024,244100000.0
2008-09-03 06:01:00,1.55029,1.55086,1.55015,1.5507,154500000.0
2008-09-03 06:02:00,1.55089,1.5511,1.55085,1.55093,265800000.0
2008-09-03 06:03:00,1.55075,1.55088,1.55063,1.55063,254000001.0
2008-09-03 06:04:00,1.55076,1.55085,1.55062,1.55072,139400000.0
2008-09-03 06:05:00,1.55069,1.55095,1.55062,1.55062,418200000.0
2008-09-03 06:06:00,1.55074,1.5509,1.55072,1.55085,67800000.0
2008-09-03 06:07:00,1.55087,1.55112,1.55073,1.55086,344000001.0
2008-09-03 06:08:00,1.55077,1.55094,1.55074,1.55092,533200000.0
2008-09-03 06:09:00,1.55068,1.5508,1.55025,1.55058,413300001.0
2008-09-03 06:10:00,1.5506,1.5506,1.5503,1.5504,287700000.0
2008-09-03 06:11:00,1.55037,1.55047,1.55021,1.55032,434200001.0
2008-09-03 06:12:00,1.55046,1.55063,1.55009,1.55009,274000000.0
2008-09-03 06:13:00,1.54991,1.54995,1.54928,1.54968,329800000.0
2008-09-03 06:14:00,1.54951,1.54958,1.54805,1.54805,364300001.0
2008-09-03 06:15:00,1.54748,1.54779,1.54679,1.54703,152100001.0
2008-09-03 06:16:00,1.54739,1.548,1.54739,1.54762,231800000.0
2008-09-03 06:17:00,1.54787,1.5481,1.54761,1.54804,115000000.0
2008-09-03 06:18:00,1.54793,1.54825,1.54778,1.54798,267100002.0
2008-09-03 06:19:00,1.54805,1.54828,1.54789,1.54802,169300000.0
2008-09-03 06:20:00,1.54795,1.54846,1.54795,1.54838,293300001.0
2008-09-03 06:21:00,1.5486,1.5486,1.54674,1.54694,223700000.0
2008-09-03 06:22:00,1.54707,1.54785,1.54707,1.54758,277000000.0
2008-09-03 06:23:00,1.54755,1.54775,1.54664,1.54676,311700001.0
2008-09-03 06:24:00,1.54687,1.54721,1.54672,1.54675,292600000.0
2008-09-03 06:25:00,1.54674,1.5473,1.54674,1.5473,240700000.0
2008-09-03 06:26:00,1.54757,1.54765,1.54743,1.54761,297000000.0
2008-09-03 06:27:00,1.54747,1.54747,1.54674,1.54674,313100001.0
2008-09-03 06:28:00,1.54672,1.5469,1.54658,1.54665,363200001.0
2008-09-03 06:29:00,1.54679,1.54706,1.54668,1.54678,88700000.0
2008-09-03 06:30:00,1.54673,1.54704,1.54673,1.54684,242300000.0
2008-09-03 06:31:00,1.54687,1.54738,1.54651,1.54738,104100000.0
2008-09-03 06:32:00,1.54742,1.54776,1.54735,1.54752,181700000.0
2008-09-03 06:33:00,1.54747,1.54747,1.547,1.547,258900000.0
2008-09-03 06:34:00,1.54697,1.54706,1.54612,1.54613,214500000.0
2008-09-03 06:35:00,1.54626,1.5466,1.5458,1.5458,127700000.0
2008-09-03 06:36:00,1.54555,1.54608,1.54555,1.54608,68600000.0
2008-09-03 06:37:00,1.54592,1.54607,1.54588,1.54596,215000000.0
2008-09-03 06:38:00,1.54623,1.54672,1.54623,1.54655,160800001.0
2008-09-03 06:39:00,1.54683,1.54721,1.54681,1.54694,42800000.0
2008-09-03 06:40:00,1.5471,1.54754,1.5471,1.54738,103800000.0
2008-09-03 06:41:00,1.54751,1.54796,1.54751,1.54794,213600001.0
2008-09-03 06:42:00,1.54788,1.54791,1.54765,1.54779,265900000.0
2008-09-03 06:43:00,1.54776,1.54776,1.54737,1.54767,182700001.0
2008-09-03 06:44:00,1.54758,1.54763,1.54713,1.54713,265600000.0
2008-09-03 06:45:00,1.54737,1.54823,1.54737,1.54814,196000000.0
2008-09-03 06:46:00,1.54769,1.54769,1.54749,1.54749,246000001.0
2008-09-03 06:47:00,1.54717,1.54741,1.54717,1.54734,253500000.0
2008-09-03 06:48:00,1.54725,1.54734,1.54665,1.54734,432700002.0
2008-09-03 06:49:00,1.54751,1.54788,1.54751,1.54781,257900000.0
2008-09-03 06:50:00,1.54776,1.54776,1.5468,1.54694,347600002.0
2008-09-03 06:51:00,1.54686,1.54704,1.54651,1.54653,345400001.0
2008-09-03 06:52:00,1.54638,1.54642,1.54619,1.54632,270800001.0
2008-09-03 06:53:00,1.54649,1.54711,1.54649,1.5471,225700000.0
2008-09-03 06:54:00,1.54754,1.5478,1.54728,1.54744,438900000.0
2008-09-03 06:55:00,1.5476,1.54783,1.54729,1.54743,256800001.0
2008-09-03 06:56:00,1.54753,1.54771,1.54719,1.54751,261700000.0
2008-09-03 06:57:00,1.54761,1.54778,1.54742,1.54778,64400000.0
2008-09-03 06:58:00,1.54807,1.54834,1.54801,1.54819,234200000.0
2008-09-03 06:59:00,1.54798,1.54807,1.54789,1.54806,311600001.0
2008-09-03 07:00:00,1.54788,1.54789,1.54768,1.54774,133500000.0
2008-09-03 07:01:00,1.54769,1.54769,1.54747,1.54753,290700001.0
2008-09-03 07:02:00,1.54716,1.5473,1.54677,1.54677,370700000.0
2008-09-03 07:03:00,1.54675,1.54683,1.54662,1.54669,116400000.0
2008-09-03 07:04:00,1.54696,1.54754,1.54696,1.54747,342000001.0
2008-09-03 07:05:00,1.54752,1.54807,1.54752,1.54807,114400000.0
2008-09-03 07:06:00,1.54801,1.54801,1.54758,1.54766,181200000.0
2008-09-03 07:07:00,1.54758,1.54765,1.54745,1.54748,233000001.0
2008-09-03 07:08:00,1.54742,1.54753,1.54727,1.54734,305200002.0
2008-09-03 07:09:00,1.54693,1.54751,1.54693,1.54713,223900000.0
2008-09-03 07:10:00,1.5472,1.54723,1.5466,1.5466,502700000.0
2008-09-03 07:11:00,1.54657,1.54686,1.54653,1.54678,373600000.0
2008-09-03 07:12:00,1.54672,1.54694,1.54669,1.54694,242800000.0
2008-09-03 07:13:00,1.54735,1.54754,1.54728,1.5473,265900000.0
2008-09-03 07:14:00,1.5473,1.54743,1.54718,1.54734,507400003.0
2008-09-03 07:15:00,1.54702,1.54736,1.54679,1.54726,248200000.0
2008-09-03 07:16:00,1.5473,1.5473,1.54685,1.5473,190200001.0
2008-09-03 07:17:00,1.54733,1.54771,1.54696,1.54696,246700001.0
2008-09-03 07:18:00,1.54697,1.54775,1.54697,1.54775,497700001.0
2008-09-03 07:19:00,1.54785,1.54845,1.54785,1.54845,375300001.0
2008-09-03 07:20:00,1.54849,1.54873,1.54832,1.54832,413100000.0
2008-09-03 07:21:00,1.54821,1.54836,1.54808,1.54832,274700000.0
2008-09-03 07:22:00,1.54819,1.54843,1.54806,1.54809,369600002.0
2008-09-03 07:23:00,1.54803,1.54803,1.54776,1.54796,428300002.0
2008-09-03 07:24:00,1.54802,1.5483,1.54802,1.54809,240000000.0
2008-09-03 07:25:00,1.54817,1.54817,1.54785,1.54795,361900001.0
2008-09-03 07:26:00,1.54788,1.54837,1.54788,1.54837,338400001.0
2008-09-03 07:27:00,1.54856,1.5492,1.54856,1.54908,146500000.0
2008-09-03 07:28:00,1.54918,1.54935,1.54885,1.54885,254700000.0
2008-09-03 07:29:00,1.54878,1.54895,1.54847,1.54893,253600001.0
2008-09-03 07:30:00,1.54926,1.54966,1.54923,1.5494,575300002.0
2008-09-03 07:31:00,1.54911,1.54924,1.54887,1.54912,209400000.0
2008-09-03 07:32:00,1.5489,1.54909,1.54882,1.54885,467800001.0
2008-09-03 07:33:00,1.54879,1.54898,1.54859,1.54863,354700001.0
2008-09-03 07:34:00,1.54853,1.54895,1.54853,1.5488,296800001.0
2008-09-03 07:35:00,1.54867,1.54872,1.54844,1.54844,219100000.0
2008-09-03 07:36:00,1.54851,1.54865,1.54833,1.54838,363400001.0
2008-09-03 07:37:00,1.54837,1.54852,1.54824,1.54834,191100000.0
2008-09-03 07:38:00,1.54815,1.54815,1.54799,1.54811,84600000.0
2008-09-03 07:39:00,1.54814,1.54847,1.5481,1.54847,407000001.0
2008-09-03 07:40:00,1.54845,1.54851,1.54814,1.54819,304500001.0
2008-09-03 07:41:00,1.54819,1.54843,1.54804,1.5482,648500003.0
2008-09-03 07:42:00,1.54822,1.54828,1.54801,1.54807,335300000.0
2008-09-03 07:43:00,1.54817,1.54836,1.54799,1.54799,177100000.0
2008-09-03 07:44:00,1.5477,1.54793,1.54764,1.54764,355900000.0
2008-09-03 07:45:00,1.54769,1.54769,1.54731,1.54735,362100001.0
2008-09-03 07:46:00,1.54725,1.54748,1.5472,1.54734,406500001.0
2008-09-03 07:47:00,1.54722,1.54724,1.54693,1.54715,648700000.0
2008-09-03 07:48:00,1.54726,1.54762,1.5472,1.54743,685100001.0
2008-09-03 07:49:00,1.54729,1.54758,1.54723,1.54758,648700001.0
2008-09-03 07:50:00,1.54766,1.54782,1.54722,1.54722,587300000.0
2008-09-03 07:51:00,1.54722,1.54745,1.54706,1.54715,628000000.0
2008-09-03 07:52:00,1.54718,1.54743,1.54717,1.54731,374700000.0
2008-09-03 07:53:00,1.5472,1.54781,1.54715,1.54779,493500000.0
2008-09-03 07:54:00,1.5474,1.5474,1.54702,1.54717,395200001.0
2008-09-03 07:55:00,1.54711,1.54722,1.54692,1.54701,431700000.0
2008-09-03 07:56:00,1.54704,1.54715,1.54683,1.54695,708600002.0
2008-09-03 07:57:00,1.54695,1.5471,1.54678,1.54696,573400000.0
2008-09-03 07:58:00,1.54703,1.54723,1.54675,1.54688,714700001.0
2008-09-03 07:59:00,1.54677,1.5477,1.54677,1.5477,432200000.0
2008-09-03 08:00:00,1.54776,1.54786,1.54737,1.54786,471300001.0
2008-09-03 08:01:00,1.54788,1.54849,1.54786,1.54795,483900000.0
2008-09-03 08:02:00,1.5479,1.54825,1.5479,1.54818,273700000.0
2008-09-03 08:03:00,1.54851,1.5486,1.54771,1.5478,455300004.0
2008-09-03 08:04:00,1.54781,1.54829,1.54781,1.54826,397100000.0
2008-09-03 08:05:00,1.54821,1.54853,1.54821,1.54848,319200000.0
2008-09-03 08:06:00,1.54861,1.54873,1.54826,1.54856,750600002.0
2008-09-03 08:07:00,1.54857,1.54873,1.54839,1.54858,466100000.0
2008-09-03 08:08:00,1.5487,1.54872,1.54835,1.5485,405700001.0
2008-09-03 08:09:00,1.54843,1.54864,1.5483,1.54842,511300003.0
2008-09-03 08:10:00,1.54846,1.54868,1.54826,1.5486,550400001.0
2008-09-03 08:11:00,1.54846,1.54851,1.54807,1.5482,300800000.0
2008-09-03 08:12:00,1.54802,1.54813,1.54783,1.54791,456900001.0
2008-09-03 08:13:00,1.54802,1.54831,1.54709,1.54709,213400000.0
2008-09-03 08:14:00,1.54679,1.54701,1.54646,1.54675,81800000.0
2008-09-03 08:15:00,1.54673,1.54713,1.54673,1.54694,270699999.0
2008-09-03 08:16:00,1.54702,1.54749,1.54693,1.54719,295499999.0
2008-09-03 08:17:00,1.54707,1.54721,1.54685,1.54697,243000000.0
2008-09-03 08:18:00,1.547,1.54721,1.54676,1.54688,155400000.0
2008-09-03 08:19:00,1.54684,1.54684,1.54644,1.54644,326600000.0
2008-09-03 08:20:00,1.5465,1.5466,1.54609,1.5462,313500001.0
2008-09-03 08:21:00,1.54616,1.54652,1.54612,1.54623,442200000.0
2008-09-03 08:22:00,1.54618,1.54674,1.54618,1.54674,325000001.0
2008-09-03 08:23:00,1.54681,1.5473,1.54681,1.5473,253199999.0
2008-09-03 08:24:00,1.54726,1.5474,1.54695,1.54729,513600001.0
2008-09-03 08:25:00,1.54744,1.54781,1.54744,1.54762,530400003.0
2008-09-03 08:26:00,1.54772,1.54814,1.54758,1.54791,277100000.0
2008-09-03 08:27:00,1.54801,1.54822,1.54779,1.548,360300000.0
2008-09-03 08:28:00,1.5479,1.54803,1.54775,1.54803,556000002.0
2008-09-03 08:29:00,1.54788,1.548,1.54737,1.54771,368200000.0
2008-09-03 08:30:00,1.54772,1.54802,1.54762,1.54794,437300000.0
2008-09-03 08:31:00,1.54794,1.54797,1.54757,1.54793,295900002.0
2008-09-03 08:32:00,1.54813,1.54841,1.54802,1.54819,295900000.0
2008-09-03 08:33:00,1.54839,1.54864,1.54824,1.5485,208700000.0
2008-09-03 08:34:00,1.54858,1.54891,1.54834,1.54863,556800000.0
2008-09-03 08:35:00,1.54867,1.54896,1.54835,1.54855,483300001.0
2008-09-03 08:36:00,1.54844,1.54888,1.54841,1.54884,430500000.0
2008-09-03 08:37:00,1.54896,1.54907,1.54888,1.54889,306600001.0
2008-09-03 08:38:00,1.5489,1.54931,1.54869,1.54915,353400000.0
2008-09-03 08:39:00,1.54912,1.54931,1.54886,1.54898,501200000.0
2008-09-03 08:40:00,1.54895,1.54918,1.54882,1.54894,376700000.0
2008-09-03 08:41:00,1.54896,1.5495,1.54849,1.54889,409600000.0
2008-09-03 08:42:00,1.54886,1.5492,1.54863,1.54916,474100001.0
2008-09-03 08:43:00,1.54922,1.54922,1.54794,1.54825,310800001.0
2008-09-03 08:44:00,1.54826,1.54863,1.5477,1.5482,443400001.0
2008-09-03 08:45:00,1.54849,1.5488,1.54827,1.54834,613400000.0
2008-09-03 08:46:00,1.54838,1.54877,1.54836,1.54862,724400001.0
2008-09-03 08:47:00,1.54896,1.54946,1.54896,1.54946,578400002.0
2008-09-03 08:48:00,1.54948,1.54964,1.54904,1.54915,389000000.0
2008-09-03 08:49:00,1.54892,1.54927,1.54881,1.5491,476800000.0
2008-09-03 08:50:00,1.54891,1.54891,1.5482,1.54837,519500000.0
2008-09-03 08:51:00,1.5484,1.54871,1.5481,1.54836,519500001.0
2008-09-03 08:52:00,1.54853,1.54861,1.54811,1.54836,687600002.0
2008-09-03 08:53:00,1.54805,1.54838,1.54797,1.54798,537800000.0
2008-09-03 08:54:00,1.54776,1.54795,1.54744,1.54781,658500001.0
2008-09-03 08:55:00,1.54798,1.54848,1.54798,1.54837,595100001.0
2008-09-03 08:56:00,1.54834,1.54849,1.54767,1.54796,685200003.0
2008-09-03 08:57:00,1.54786,1.54793,1.54721,1.54778,470500001.0
2008-09-03 08:58:00,1.54783,1.54804,1.54756,1.54785,438800000.0
2008-09-03 08:59:00,1.54803,1.54833,1.54799,1.54799,296800001.0
2008-09-03 09:00:00,1.54805,1.5482,1.54787,1.54813,436100000.0
2008-09-03 09:01:00,1.54806,1.54808,1.54775,1.54788,387600001.0
2008-09-03 09:02:00,1.54765,1.54775,1.54729,1.54736,748300004.0
2008-09-03 09:03:00,1.54732,1.54759,1.547,1.54737,597800001.0
2008-09-03 09:04:00,1.54748,1.54783,1.54743,1.54762,710500001.0
2008-09-03 09:05:00,1.54763,1.54769,1.54744,1.5476,553800001.0
2008-09-03 09:06:00,1.54735,1.54772,1.54729,1.54753,536600002.0
2008-09-03 09:07:00,1.54756,1.54756,1.54714,1.54742,390600003.0
2008-09-03 09:08:00,1.54737,1.54749,1.54733,1.54741,168700000.0
2008-09-03 09:09:00,1.54754,1.54765,1.5471,1.54764,305400000.0
2008-09-03 09:10:00,1.5475,1.54773,1.54724,1.54738,329200000.0
2008-09-03 09:11:00,1.54737,1.54753,1.54717,1.54729,587300002.0
2008-09-03 09:12:00,1.54729,1.5474,1.5469,1.5469,496500003.0
2008-09-03 09:13:00,1.54691,1.54748,1.54691,1.54727,446600001.0
2008-09-03 09:14:00,1.54719,1.54748,1.54711,1.54734,346399999.0
2008-09-03 09:15:00,1.54745,1.54799,1.54726,1.54756,489300002.0
2008-09-03 09:16:00,1.54754,1.548,1.54731,1.54761,569200002.0
2008-09-03 09:17:00,1.54756,1.54804,1.54754,1.54754,520000000.0
2008-09-03 09:18:00,1.54747,1.54796,1.54739,1.54776,195000000.0
2008-09-03 09:19:00,1.54786,1.54816,1.54756,1.54761,536800002.0
2008-09-03 09:20:00,1.5474,1.54747,1.54642,1.54704,275600001.0
2008-09-03 09:21:00,1.5471,1.54722,1.54664,1.54714,321000000.0
2008-09-03 09:22:00,1.54731,1.54731,1.54691,1.54719,342500001.0
2008-09-03 09:23:00,1.54688,1.54688,1.54611,1.54647,358000000.0
2008-09-03 09:24:00,1.54638,1.54679,1.54613,1.5464,265300000.0
2008-09-03 09:25:00,1.54657,1.54665,1.54637,1.54637,371900000.0
2008-09-03 09:26:00,1.54619,1.5466,1.54568,1.54572,575400002.0
2008-09-03 09:27:00,1.54559,1.54569,1.5452,1.54564,448600002.0
2008-09-03 09:28:00,1.54567,1.54605,1.54517,1.54549,499099999.0
2008-09-03 09:29:00,1.54541,1.54559,1.54496,1.54559,416600001.0
2008-09-03 09:30:00,1.5454,1.5454,1.54461,1.54478,630100002.0
2008-09-03 09:31:00,1.54454,1.54528,1.54454,1.54471,406700001.0
2008-09-03 09:32:00,1.54469,1.54538,1.54463,1.54516,405400000.0
2008-09-03 09:33:00,1.54532,1.5458,1.54523,1.54559,252600000.0
2008-09-03 09:34:00,1.54554,1.54562,1.54532,1.54547,442700000.0
2008-09-03 09:35:00,1.54537,1.54539,1.54504,1.54527,324100002.0
2008-09-03 09:36:00,1.54527,1.54533,1.54497,1.54517,378900000.0
2008-09-03 09:37:00,1.54517,1.54567,1.54516,1.54531,427500000.0
2008-09-03 09:38:00,1.54551,1.54563,1.54487,1.54487,386400001.0
2008-09-03 09:39:00,1.54478,1.54485,1.54462,1.54462,436900000.0
2008-09-03 09:40:00,1.54428,1.54444,1.54368,1.54424,368900001.0
2008-09-03 09:41:00,1.5443,1.54479,1.5443,1.54469,536200000.0
2008-09-03 09:42:00,1.54491,1.54582,1.5449,1.54554,549800004.0
2008-09-03 09:43:00,1.54555,1.54587,1.54537,1.54573,289700001.0
2008-09-03 09:44:00,1.54589,1.54597,1.54534,1.54535,499700000.0
2008-09-03 09:45:00,1.5455,1.54607,1.54537,1.54585,551700000.0
2008-09-03 09:46:00,1.54605,1.54605,1.54553,1.54577,316100002.0
2008-09-03 09:47:00,1.54571,1.54609,1.54551,1.54584,391500000.0
2008-09-03 09:48:00,1.54573,1.54621,1.54553,1.54587,308700001.0
2008-09-03 09:49:00,1.54583,1.54614,1.54583,1.54588,599300002.0
2008-09-03 09:50:00,1.54584,1.54647,1.54584,1.54647,488000001.0
2008-09-03 09:51:00,1.54648,1.54663,1.54619,1.54628,441900001.0
2008-09-03 09:52:00,1.54626,1.54635,1.54607,1.54611,458200001.0
2008-09-03 09:53:00,1.54603,1.54615,1.54576,1.546,319000000.0
2008-09-03 09:54:00,1.54569,1.54577,1.54521,1.5457,519100000.0
2008-09-03 09:55:00,1.54574,1.54626,1.54573,1.54613,572700001.0
2008-09-03 09:56:00,1.54625,1.54626,1.54591,1.54619,307600000.0
2008-09-03 09:57:00,1.54653,1.54707,1.54637,1.54681,620599999.0
2008-09-03 09:58:00,1.54678,1.54711,1.54655,1.54659,878499998.0
2008-09-03 09:59:00,1.54711,1.54725,1.54673,1.54708,677000002.0
2008-09-03 10:00:00,1.54699,1.54699,1.54623,1.54648,274800001.0
2008-09-03 10:01:00,1.54624,1.54647,1.54566,1.54615,609600001.0
2008-09-03 10:02:00,1.54648,1.54725,1.54633,1.54715,548800000.0
2008-09-03 10:03:00,1.54716,1.54743,1.54698,1.54714,407200000.0
2008-09-03 10:04:00,1.54747,1.54765,1.54709,1.54728,447400001.0
2008-09-03 10:05:00,1.54723,1.54742,1.54711,1.54728,409100000.0
2008-09-03 10:06:00,1.54728,1.54768,1.54728,1.54735,495399999.0
2008-09-03 10:07:00,1.54748,1.54748,1.5469,1.54698,556600001.0
2008-09-03 10:08:00,1.54703,1.54744,1.54688,1.54701,476100000.0
2008-09-03 10:09:00,1.54674,1.54707,1.54657,1.54685,455400000.0
2008-09-03 10:10:00,1.54676,1.54697,1.54619,1.54657,379700000.0
2008-09-03 10:11:00,1.54662,1.54662,1.5459,1.54602,322000002.0
2008-09-03 10:12:00,1.54601,1.54645,1.54585,1.54626,445900001.0
2008-09-03 10:13:00,1.54614,1.5462,1.54535,1.54585,571900000.0
2008-09-03 10:14:00,1.54605,1.54625,1.54581,1.54581,511500000.0
2008-09-03 10:15:00,1.54584,1.54661,1.54584,1.54653,422500000.0
2008-09-03 10:16:00,1.547,1.54762,1.54669,1.54709,406000002.0
2008-09-03 10:17:00,1.54717,1.54767,1.54717,1.5476,305200000.0
2008-09-03 10:18:00,1.54713,1.54719,1.54676,1.54695,450000000.0
2008-09-03 10:19:00,1.5469,1.54705,1.54674,1.54674,296800000.0
2008-09-03 10:20:00,1.54677,1.54695,1.54628,1.54655,616000002.0
2008-09-03 10:21:00,1.5465,1.54702,1.5465,1.54682,341800000.0
2008-09-03 10:22:00,1.54673,1.54705,1.54612,1.54621,308100000.0
2008-09-03 10:23:00,1.54607,1.54671,1.54607,1.5462,528800001.0
2008-09-03 10:24:00,1.54629,1.54664,1.54627,1.54653,451300000.0
2008-09-03 10:25:00,1.54652,1.54655,1.54565,1.54637,351600000.0
2008-09-03 10:26:00,1.54642,1.54672,1.54622,1.54672,568100003.0
2008-09-03 10:27:00,1.54693,1.547,1.54646,1.54676,484800000.0
2008-09-03 10:28:00,1.54689,1.54717,1.54668,1.54717,681300000.0
2008-09-03 10:29:00,1.54724,1.54744,1.54687,1.54717,499700002.0
2008-09-03 10:30:00,1.54709,1.54769,1.54691,1.54746,688500001.0
2008-09-03 10:31:00,1.54766,1.54766,1.54699,1.54718,504000001.0
2008-09-03 10:32:00,1.54717,1.54757,1.5468,1.54738,471800000.0
2008-09-03 10:33:00,1.54749,1.54763,1.54686,1.54705,491200001.0
2008-09-03 10:34:00,1.54691,1.54691,1.54651,1.54672,356500000.0
2008-09-03 10:35:00,1.5467,1.5467,1.54615,1.54643,534100003.0
2008-09-03 10:36:00,1.54637,1.54654,1.54612,1.54653,465200000.0
2008-09-03 10:37:00,1.54667,1.54667,1.54638,1.54647,524000000.0
2008-09-03 10:38:00,1.54661,1.54707,1.54638,1.54687,472300001.0
2008-09-03 10:39:00,1.54704,1.54707,1.54646,1.5467,365600000.0
2008-09-03 10:40:00,1.54676,1.54685,1.54637,1.54671,348300001.0
2008-09-03 10:41:00,1.54664,1.54701,1.54649,1.54701,649900001.0
2008-09-03 10:42:00,1.54724,1.54778,1.5472,1.54772,324500000.0
2008-09-03 10:43:00,1.54783,1.5482,1.54777,1.548,366100000.0
2008-09-03 10:44:00,1.54801,1.54804,1.54749,1.54804,520700000.0
2008-09-03 10:45:00,1.54803,1.54803,1.5477,1.54778,570900002.0
2008-09-03 10:46:00,1.54781,1.54799,1.54736,1.54777,311600000.0
2008-09-03 10:47:00,1.54774,1.54786,1.54732,1.54739,449600002.0
2008-09-03 10:48:00,1.54745,1.54803,1.54745,1.54803,544700000.0
2008-09-03 10:49:00,1.54811,1.54826,1.54751,1.54751,383100001.0
2008-09-03 10:50:00,1.54746,1.54766,1.54704,1.54705,506200001.0
2008-09-03 10:51:00,1.54709,1.54784,1.54709,1.54762,446600002.0
2008-09-03 10:52:00,1.54766,1.54813,1.5471,1.54716,301300000.0
2008-09-03 10:53:00,1.54732,1.54789,1.54732,1.54776,344600000.0
2008-09-03 10:54:00,1.54783,1.54803,1.54751,1.54751,435000001.0
2008-09-03 10:55:00,1.54742,1.54748,1.54711,1.54732,457400001.0
2008-09-03 10:56:00,1.5474,1.54749,1.54723,1.54749,502800001.0
2008-09-03 10:57:00,1.54737,1.54754,1.54725,1.54754,368100000.0
2008-09-03 10:58:00,1.5475,1.54772,1.54737,1.54752,448199999.0
2008-09-03 10:59:00,1.54755,1.54803,1.54713,1.54729,875300002.0
2008-09-03 11:00:00,1.54744,1.54744,1.54671,1.547,465700000.0
2008-09-03 11:01:00,1.54681,1.54681,1.54581,1.54585,585300002.0
2008-09-03 11:02:00,1.5455,1.54571,1.54529,1.54571,587400003.0
2008-09-03 11:03:00,1.54554,1.54557,1.54478,1.5451,250400000.0
2008-09-03 11:04:00,1.54518,1.54585,1.54518,1.54562,546400002.0
2008-09-03 11:05:00,1.54562,1.54618,1.5454,1.54602,468500002.0
2008-09-03 11:06:00,1.54611,1.54655,1.5459,1.54647,632800001.0
2008-09-03 11:07:00,1.54644,1.54671,1.54614,1.54627,261000000.0
2008-09-03 11:08:00,1.54624,1.54644,1.54597,1.54628,335700001.0
2008-09-03 11:09:00,1.54619,1.54649,1.54617,1.54619,347700000.0
2008-09-03 11:10:00,1.5461,1.54615,1.54558,1.54558,550300001.0
2008-09-03 11:11:00,1.54523,1.54551,1.54512,1.54551,526100000.0
2008-09-03 11:12:00,1.5455,1.54568,1.54534,1.54548,479600001.0
2008-09-03 11:13:00,1.54555,1.54565,1.54522,1.54534,347500000.0
2008-09-03 11:14:00,1.54531,1.54572,1.54531,1.54572,475100000.0
2008-09-03 11:15:00,1.5459,1.54624,1.54584,1.54606,500400000.0
2008-09-03 11:16:00,1.54636,1.54682,1.54623,1.54665,518400000.0
2008-09-03 11:17:00,1.54689,1.54798,1.5466,1.54783,489200002.0
2008-09-03 11:18:00,1.54787,1.54828,1.54754,1.54824,367500000.0
2008-09-03 11:19:00,1.54837,1.54837,1.54791,1.54806,338700000.0
2008-09-03 11:20:00,1.54788,1.54817,1.54769,1.54804,567500001.0
2008-09-03 11:21:00,1.54783,1.5484,1.54717,1.54781,527800000.0
2008-09-03 11:22:00,1.54776,1.54819,1.54734,1.54769,599800001.0
2008-09-03 11:23:00,1.54785,1.54829,1.5478,1.54829,448100000.0
2008-09-03 11:24:00,1.54805,1.54834,1.54762,1.54764,424900002.0
2008-09-03 11:25:00,1.54751,1.54782,1.54736,1.54771,423300001.0
2008-09-03 11:26:00,1.54775,1.54805,1.54764,1.54781,562900001.0
2008-09-03 11:27:00,1.54771,1.54782,1.54727,1.54749,702000002.0
2008-09-03 11:28:00,1.54755,1.54755,1.54677,1.54677,355900001.0
2008-09-03 11:29:00,1.54669,1.54683,1.54631,1.54642,491700003.0
2008-09-03 11:30:00,1.54646,1.54674,1.54636,1.54637,406699999.0
2008-09-03 11:31:00,1.54618,1.5463,1.54588,1.54588,586900001.0
2008-09-03 11:32:00,1.54586,1.54657,1.54581,1.54657,382100000.0
2008-09-03 11:33:00,1.54661,1.54689,1.54654,1.54684,527600002.0
2008-09-03 11:34:00,1.54699,1.54743,1.54681,1.54708,629600003.0
2008-09-03 11:35:00,1.54733,1.5476,1.54729,1.54736,474500000.0
2008-09-03 11:36:00,1.54719,1.5478,1.54719,1.5478,486900002.0
2008-09-03 11:37:00,1.54791,1.54822,1.5472,1.54738,502200000.0
2008-09-03 11:38:00,1.54743,1.54756,1.54729,1.5474,574000001.0
2008-09-03 11:39:00,1.54752,1.54797,1.54752,1.54762,696000000.0
2008-09-03 11:40:00,1.54763,1.54802,1.54708,1.5475,687500000.0
2008-09-03 11:41:00,1.54745,1.54833,1.54745,1.5478,773500001.0
2008-09-03 11:42:00,1.54788,1.54821,1.54774,1.54802,547200000.0
2008-09-03 11:43:00,1.54813,1.54882,1.54813,1.54859,493900000.0
2008-09-03 11:44:00,1.54849,1.54887,1.54831,1.54861,612300000.0
2008-09-03 11:45:00,1.54846,1.54885,1.54846,1.54866,543499999.0
2008-09-03 11:46:00,1.54861,1.54882,1.54834,1.54864,520200000.0
2008-09-03 11:47:00,1.54851,1.54876,1.54823,1.54823,414300001.0
2008-09-03 11:48:00,1.54825,1.5492,1.54825,1.54919,535200000.0
2008-09-03 11:49:00,1.5493,1.5505,1.5493,1.55041,493500002.0
2008-09-03 11:50:00,1.55033,1.5506,1.55004,1.55011,373800000.0
2008-09-03 11:51:00,1.55013,1.55039,1.54947,1.54947,170500000.0
2008-09-03 11:52:00,1.54966,1.54989,1.54962,1.54981,251000001.0
2008-09-03 11:53:00,1.54977,1.55003,1.54975,1.54978,202900001.0
2008-09-03 11:54:00,1.54996,1.55,1.5496,1.54981,415400000.0
2008-09-03 11:55:00,1.54987,1.55055,1.54987,1.55045,441200001.0
2008-09-03 11:56:00,1.55075,1.55122,1.55075,1.55083,418400001.0
2008-09-03 11:57:00,1.55081,1.55107,1.55072,1.55107,550800001.0
2008-09-03 11:58:00,1.55113,1.55157,1.55092,1.55117,422300000.0
2008-09-03 11:59:00,1.55132,1.55156,1.55098,1.55111,436800001.0
2008-09-03 12:00:00,1.55114,1.5513,1.55082,1.55089,524100002.0
2008-09-03 12:01:00,1.55101,1.55111,1.55076,1.55103,370100000.0
2008-09-03 12:02:00,1.55111,1.55157,1.55111,1.5514,343600000.0
2008-09-03 12:03:00,1.55129,1.55174,1.5511,1.55152,384700002.0
2008-09-03 12:04:00,1.55157,1.55204,1.55137,1.55137,370000000.0
2008-09-03 12:05:00,1.55133,1.55142,1.55063,1.55083,373900000.0
2008-09-03 12:06:00,1.55083,1.55118,1.55078,1.55103,344200001.0
2008-09-03 12:07:00,1.55103,1.5519,1.55098,1.55098,330600000.0
2008-09-03 12:08:00,1.55094,1.55156,1.55094,1.55144,557200002.0
2008-09-03 12:09:00,1.55129,1.55129,1.55097,1.55117,461200000.0
2008-09-03 12:10:00,1.55122,1.55122,1.55056,1.55093,358800000.0
2008-09-03 12:11:00,1.55097,1.5514,1.55093,1.55114,195300000.0
2008-09-03 12:12:00,1.55118,1.55125,1.55104,1.5511,206800000.0
2008-09-03 12:13:00,1.55103,1.55103,1.55052,1.5506,499200002.0
2008-09-03 12:14:00,1.55052,1.55081,1.55029,1.55081,566600000.0
2008-09-03 12:15:00,1.55064,1.55077,1.5503,1.55044,366900000.0
2008-09-03 12:16:00,1.55046,1.55046,1.55017,1.55021,401100001.0
2008-09-03 12:17:00,1.55007,1.55045,1.55007,1.55018,208800000.0
2008-09-03 12:18:00,1.55016,1.55016,1.54978,1.54993,246200000.0
2008-09-03 12:19:00,1.54994,1.55026,1.54992,1.55024,388600000.0
2008-09-03 12:20:00,1.55026,1.5505,1.5501,1.55037,440000000.0
2008-09-03 12:21:00,1.55046,1.55056,1.55011,1.55023,372000001.0
2008-09-03 12:22:00,1.55025,1.55042,1.54991,1.5503,242200000.0
2008-09-03 12:23:00,1.55044,1.55064,1.5502,1.55022,349400001.0
2008-09-03 12:24:00,1.55,1.55038,1.54997,1.55038,590600000.0
2008-09-03 12:25:00,1.5505,1.55074,1.55035,1.55035,379100002.0
2008-09-03 12:26:00,1.55038,1.55089,1.55038,1.55058,441600000.0
2008-09-03 12:27:00,1.55053,1.5509,1.5505,1.55061,436000000.0
2008-09-03 12:28:00,1.55061,1.55091,1.55055,1.55073,563500000.0
2008-09-03 12:29:00,1.5506,1.55073,1.55028,1.55028,665000001.0
2008-09-03 12:30:00,1.55032,1.5514,1.55032,1.5514,612099999.0
2008-09-03 12:31:00,1.5515,1.55178,1.55129,1.55153,577799999.0
2008-09-03 12:32:00,1.55174,1.55242,1.55174,1.55226,607200001.0
2008-09-03 12:33:00,1.5523,1.55297,1.55214,1.55219,604800000.0
2008-09-03 12:34:00,1.55209,1.55258,1.55175,1.55209,582700001.0
2008-09-03 12:35:00,1.55195,1.55213,1.55166,1.55191,530300000.0
2008-09-03 12:36:00,1.55182,1.55191,1.55167,1.5517,385700000.0
2008-09-03 12:37:00,1.5515,1.55167,1.55141,1.55141,530100001.0
2008-09-03 12:38:00,1.55163,1.5519,1.55163,1.55177,745100002.0
2008-09-03 12:39:00,1.55173,1.55182,1.55153,1.55159,524300002.0
2008-09-03 12:40:00,1.55166,1.55185,1.55143,1.55185,488600002.0
2008-09-03 12:41:00,1.55185,1.552,1.55157,1.55181,237000000.0
2008-09-03 12:42:00,1.55202,1.55236,1.55188,1.55192,342200000.0
2008-09-03 12:43:00,1.5519,1.5524,1.55186,1.55234,460500000.0
2008-09-03 12:44:00,1.55222,1.55235,1.552,1.55226,390200000.0
2008-09-03 12:45:00,1.55242,1.55273,1.55211,1.55273,485000001.0
2008-09-03 12:46:00,1.55295,1.55307,1.5528,1.55288,435700000.0
2008-09-03 12:47:00,1.55272,1.55287,1.55248,1.5527,361400001.0
2008-09-03 12:48:00,1.55285,1.55306,1.55267,1.5527,475200002.0
2008-09-03 12:49:00,1.55269,1.55278,1.55224,1.55258,487300001.0
2008-09-03 12:50:00,1.55253,1.55289,1.55235,1.55244,521300002.0
2008-09-03 12:51:00,1.55236,1.55265,1.55214,1.55236,400900001.0
2008-09-03 12:52:00,1.55248,1.55248,1.55207,1.55207,297200000.0
2008-09-03 12:53:00,1.55227,1.55266,1.55207,1.55265,283300000.0
2008-09-03 12:54:00,1.55244,1.55267,1.55223,1.55237,405500001.0
2008-09-03 12:55:00,1.55225,1.55233,1.55205,1.55205,496600001.0
2008-09-03 12:56:00,1.5521,1.55219,1.55161,1.55167,434000001.0
2008-09-03 12:57:00,1.55168,1.55211,1.55168,1.55179,553100001.0
2008-09-03 12:58:00,1.55186,1.55202,1.55179,1.55184,287700001.0
2008-09-03 12:59:00,1.55189,1.55209,1.55167,1.55173,685100001.0
2008-09-03 13:00:00,1.55171,1.55212,1.55161,1.55197,196800000.0
2008-09-03 13:01:00,1.55228,1.55251,1.55208,1.55233,333600000.0
2008-09-03 13:02:00,1.55248,1.55277,1.55241,1.55271,378100002.0
2008-09-03 13:03:00,1.55288,1.55311,1.55274,1.55295,401399999.0
2008-09-03 13:04:00,1.55293,1.55303,1.55261,1.55276,255000000.0
2008-09-03 13:05:00,1.55264,1.55273,1.55248,1.55248,133300000.0
2008-09-03 13:06:00,1.55259,1.55274,1.55242,1.55274,392700000.0
2008-09-03 13:07:00,1.55262,1.55273,1.55257,1.55269,350200000.0
2008-09-03 13:08:00,1.55267,1.55278,1.55264,1.55267,156300000.0
2008-09-03 13:09:00,1.55258,1.55291,1.55244,1.55246,378700002.0
2008-09-03 13:10:00,1.55254,1.55291,1.55244,1.55273,133200000.0
2008-09-03 13:11:00,1.55277,1.55305,1.55262,1.5528,365100002.0
2008-09-03 13:12:00,1.55273,1.55285,1.5522,1.55245,269900000.0
2008-09-03 13:13:00,1.55232,1.55232,1.55193,1.55213,340100001.0
2008-09-03 13:14:00,1.55218,1.55221,1.55202,1.55209,377500001.0
2008-09-03 13:15:00,1.55202,1.55218,1.55175,1.55176,433200000.0
2008-09-03 13:16:00,1.55153,1.552,1.55153,1.55166,124600000.0
2008-09-03 13:17:00,1.5518,1.55197,1.55169,1.55197,103400000.0
2008-09-03 13:18:00,1.55209,1.55256,1.55209,1.55229,271800000.0
2008-09-03 13:19:00,1.55215,1.55215,1.55174,1.55213,285600000.0
2008-09-03 13:20:00,1.55217,1.55217,1.55166,1.55166,205100001.0
2008-09-03 13:21:00,1.55158,1.55215,1.55158,1.55207,151600000.0
2008-09-03 13:22:00,1.55201,1.55243,1.55201,1.55222,200800000.0
2008-09-03 13:23:00,1.55235,1.55242,1.55183,1.55209,316900002.0
2008-09-03 13:24:00,1.55215,1.55227,1.552,1.55216,205700000.0
2008-09-03 13:25:00,1.55222,1.55264,1.5522,1.5522,155000000.0
2008-09-03 13:26:00,1.55216,1.55216,1.55156,1.55188,231000001.0
2008-09-03 13:27:00,1.55183,1.55197,1.55178,1.5519,313200001.0
2008-09-03 13:28:00,1.55186,1.55186,1.55139,1.5514,424900000.0
2008-09-03 13:29:00,1.55139,1.55179,1.55129,1.5515,741900001.0
2008-09-03 13:30:00,1.5519,1.55191,1.55139,1.5516,539900002.0
2008-09-03 13:31:00,1.5515,1.55177,1.55116,1.55123,480000000.0
2008-09-03 13:32:00,1.55132,1.5516,1.55108,1.55117,221800002.0
2008-09-03 13:33:00,1.55111,1.55132,1.55067,1.55132,359200000.0
2008-09-03 13:34:00,1.5514,1.55202,1.5514,1.55202,315900002.0
2008-09-03 13:35:00,1.55208,1.5523,1.55182,1.55189,373400001.0
2008-09-03 13:36:00,1.55187,1.55207,1.55172,1.5518,477900002.0
2008-09-03 13:37:00,1.55174,1.55189,1.55137,1.55152,473900000.0
2008-09-03 13:38:00,1.55136,1.55179,1.55135,1.55156,418800001.0
2008-09-03 13:39:00,1.55155,1.55165,1.55078,1.55098,261700000.0
2008-09-03 13:40:00,1.55099,1.55132,1.55091,1.55121,409700003.0
2008-09-03 13:41:00,1.55131,1.55136,1.55099,1.55128,205800001.0
2008-09-03 13:42:00,1.5512,1.55137,1.55083,1.55115,164500000.0
2008-09-03 13:43:00,1.55112,1.5515,1.55103,1.55138,139200000.0
2008-09-03 13:44:00,1.5516,1.55187,1.55137,1.55174,254200000.0
2008-09-03 13:45:00,1.55182,1.55185,1.55144,1.55171,510900001.0
2008-09-03 13:46:00,1.55183,1.55205,1.55174,1.55191,420600002.0
2008-09-03 13:47:00,1.55197,1.55224,1.55192,1.55213,510000000.0
2008-09-03 13:48:00,1.55212,1.55222,1.55194,1.55213,252600000.0
2008-09-03 13:49:00,1.55206,1.55207,1.55169,1.55169,214300001.0
2008-09-03 13:50:00,1.55184,1.55213,1.55184,1.55206,270100001.0
2008-09-03 13:51:00,1.5519,1.55219,1.55184,1.55209,267499999.0
2008-09-03 13:52:00,1.55212,1.55228,1.55196,1.55228,419100001.0
2008-09-03 13:53:00,1.55211,1.55213,1.55169,1.55169,507400001.0
2008-09-03 13:54:00,1.55166,1.55214,1.55166,1.55182,429000001.0
2008-09-03 13:55:00,1.55185,1.55211,1.5517,1.5517,296900000.0
2008-09-03 13:56:00,1.55169,1.55187,1.55156,1.5518,480300002.0
2008-09-03 13:57:00,1.55166,1.55197,1.55165,1.55189,344700000.0
2008-09-03 13:58:00,1.55199,1.55248,1.55188,1.55218,223000001.0
2008-09-03 13:59:00,1.55202,1.55225,1.55171,1.55188,386000001.0
2008-09-03 14:00:00,1.55209,1.55231,1.55195,1.55197,261600000.0
2008-09-03 14:01:00,1.55191,1.55191,1.55156,1.5517,389300001.0
2008-09-03 14:02:00,1.55157,1.55178,1.5513,1.55143,344200000.0
2008-09-03 14:03:00,1.55148,1.55162,1.55119,1.55124,416100001.0
2008-09-03 14:04:00,1.55116,1.55124,1.5509,1.5511,407300001.0
2008-09-03 14:05:00,1.5513,1.5513,1.5509,1.55097,316500000.0
2008-09-03 14:06:00,1.55094,1.55094,1.55047,1.55054,404300001.0
2008-09-03 14:07:00,1.55064,1.55117,1.55064,1.55083,252300000.0
2008-09-03 14:08:00,1.55075,1.55081,1.54977,1.54977,402300001.0
2008-09-03 14:09:00,1.54946,1.54992,1.54873,1.54877,200000000.0
2008-09-03 14:10:00,1.54888,1.55031,1.54884,1.54953,231100000.0
2008-09-03 14:11:00,1.54981,1.54995,1.54951,1.54951,87100000.0
2008-09-03 14:12:00,1.54931,1.54965,1.54913,1.54943,260800001.0
2008-09-03 14:13:00,1.54932,1.54964,1.54932,1.54951,149500000.0
2008-09-03 14:14:00,1.54963,1.54969,1.54903,1.54946,202400000.0
2008-09-03 14:15:00,1.54962,1.54984,1.54911,1.54981,375800001.0
2008-09-03 14:16:00,1.54976,1.55021,1.54906,1.54939,185800000.0
2008-09-03 14:17:00,1.54921,1.54932,1.5482,1.54889,735800002.0
2008-09-03 14:18:00,1.54884,1.54908,1.54849,1.54868,338400001.0
2008-09-03 14:19:00,1.54861,1.54869,1.54713,1.54713,433200000.0
2008-09-03 14:20:00,1.54716,1.54877,1.54703,1.54847,214800000.0
2008-09-03 14:21:00,1.54853,1.5487,1.5475,1.54755,421400001.0
2008-09-03 14:22:00,1.5475,1.54751,1.54691,1.54729,627300001.0
2008-09-03 14:23:00,1.54735,1.54832,1.54735,1.548,179400000.0
2008-09-03 14:24:00,1.54821,1.54825,1.54767,1.54778,450400001.0
2008-09-03 14:25:00,1.54778,1.54817,1.54775,1.54791,578499999.0
2008-09-03 14:26:00,1.54798,1.54835,1.54785,1.54812,618400001.0
2008-09-03 14:27:00,1.54833,1.54915,1.54811,1.54893,359100001.0
2008-09-03 14:28:00,1.54897,1.54897,1.54804,1.54873,28600000.0
2008-09-03 14:29:00,1.5487,1.54885,1.54845,1.54885,52200000.0
2008-09-03 14:30:00,1.54864,1.54867,1.5478,1.54828,53700000.0
2008-09-03 14:31:00,1.54787,1.54795,1.54756,1.54762,34400000.0
2008-09-03 14:32:00,1.54788,1.54817,1.54753,1.54753,21000000.0
2008-09-03 14:33:00,1.54721,1.54756,1.54704,1.54744,39600000.0
2008-09-03 14:34:00,1.5472,1.54723,1.54691,1.5471,21600000.0
2008-09-03 14:35:00,1.54705,1.54705,1.54677,1.54683,40000000.0
2008-09-03 14:36:00,1.547,1.54725,1.54672,1.54672,27600000.0
2008-09-03 14:37:00,1.54739,1.54749,1.54712,1.54713,41100000.0
2008-09-03 14:38:00,1.54725,1.54725,1.54669,1.54682,42000000.0
2008-09-03 14:39:00,1.54661,1.54715,1.5463,1.54702,30500000.0
2008-09-03 14:40:00,1.54698,1.54766,1.54698,1.54763,26600000.0
2008-09-03 14:41:00,1.54765,1.54799,1.54751,1.54794,46900000.0
2008-09-03 14:42:00,1.54777,1.54777,1.54713,1.54759,62100000.0
2008-09-03 14:43:00,1.5478,1.54786,1.5476,1.54769,46800000.0
2008-09-03 14:44:00,1.5478,1.5478,1.54713,1.54714,47100000.0
2008-09-03 14:45:00,1.54715,1.54752,1.54708,1.54752,61700001.0
2008-09-03 14:46:00,1.54777,1.54828,1.54759,1.54815,29300000.0
2008-09-03 14:47:00,1.5482,1.54831,1.54768,1.54773,49400001.0
2008-09-03 14:48:00,1.54778,1.54854,1.54776,1.54854,53200000.0
2008-09-03 14:49:00,1.54846,1.54901,1.54838,1.5486,41200000.0
2008-09-03 14:50:00,1.5486,1.54872,1.54823,1.54872,35600000.0
2008-09-03 14:51:00,1.54859,1.54868,1.54805,1.54808,25000000.0
2008-09-03 14:52:00,1.54798,1.54822,1.5479,1.54798,42200001.0
2008-09-03 14:53:00,1.54805,1.5483,1.54763,1.54805,19000000.0
2008-09-03 14:54:00,1.54841,1.54842,1.54815,1.54815,38500000.0
2008-09-03 14:55:00,1.54856,1.54874,1.54832,1.54838,38100000.0
2008-09-03 14:56:00,1.54865,1.54872,1.54834,1.54872,58899999.0
2008-09-03 14:57:00,1.54889,1.54911,1.5485,1.54881,38000000.0
2008-09-03 14:58:00,1.54887,1.54887,1.54833,1.5484,33800000.0
2008-09-03 14:59:00,1.54792,1.54792,1.54693,1.54693,30400000.0
2008-09-03 15:00:00,1.54781,1.54874,1.54719,1.54789,47600000.0
2008-09-03 15:01:00,1.54713,1.54713,1.54477,1.54477,33600000.0
2008-09-03 15:02:00,1.54436,1.54465,1.54424,1.54439,23400000.0
2008-09-03 15:03:00,1.54451,1.54481,1.54392,1.54396,50400000.0
2008-09-03 15:04:00,1.544,1.54412,1.54302,1.54322,37400000.0
2008-09-03 15:05:00,1.54328,1.54338,1.5428,1.54283,45200000.0
2008-09-03 15:06:00,1.54266,1.54266,1.54005,1.5401,31600000.0
2008-09-03 15:07:00,1.53983,1.53997,1.53902,1.53921,35400000.0
2008-09-03 15:08:00,1.53885,1.53997,1.53885,1.53951,56300000.0
2008-09-03 15:09:00,1.53946,1.53992,1.53946,1.53992,33200000.0
2008-09-03 15:10:00,1.53997,1.53997,1.53911,1.53932,43600000.0
2008-09-03 15:11:00,1.53963,1.53998,1.53953,1.53975,33800000.0
2008-09-03 15:12:00,1.53977,1.53992,1.53856,1.5388,35200000.0
2008-09-03 15:13:00,1.53905,1.53926,1.53889,1.53926,31400000.0
2008-09-03 15:14:00,1.53935,1.53993,1.53913,1.53976,33800001.0
2008-09-03 15:15:00,1.53987,1.54031,1.53972,1.54005,71100000.0
2008-09-03 15:16:00,1.5398,1.54064,1.53973,1.54061,30400000.0
2008-09-03 15:17:00,1.54063,1.54081,1.54052,1.54066,37700000.0
2008-09-03 15:18:00,1.54056,1.54067,1.53996,1.53999,49100000.0
2008-09-03 15:19:00,1.53979,1.54012,1.53942,1.53976,30400000.0
2008-09-03 15:20:00,1.53926,1.53954,1.53896,1.53896,37500000.0
2008-09-03 15:21:00,1.5386,1.53916,1.53853,1.53915,35200000.0
2008-09-03 15:22:00,1.53906,1.53919,1.53826,1.53835,56200000.0
2008-09-03 15:23:00,1.53826,1.53834,1.53797,1.53831,34200000.0
2008-09-03 15:24:00,1.53854,1.53868,1.53834,1.53868,26800000.0
2008-09-03 15:25:00,1.53892,1.53909,1.53889,1.53895,18400000.0
2008-09-03 15:26:00,1.53871,1.53883,1.53796,1.53796,37200000.0
2008-09-03 15:27:00,1.53765,1.53766,1.53596,1.53632,59600001.0
2008-09-03 15:28:00,1.5364,1.53667,1.53623,1.53667,44400000.0
2008-09-03 15:29:00,1.53678,1.53765,1.53669,1.53765,29200000.0
2008-09-03 15:30:00,1.53763,1.53819,1.53741,1.53819,32000000.0
2008-09-03 15:31:00,1.53844,1.53855,1.53763,1.53775,37400000.0
2008-09-03 15:32:00,1.53809,1.53848,1.5379,1.5382,40700000.0
2008-09-03 15:33:00,1.53815,1.53855,1.53801,1.5383,38600000.0
2008-09-03 15:34:00,1.53817,1.53843,1.53813,1.53832,36400000.0
2008-09-03 15:35:00,1.53819,1.53819,1.53749,1.53749,34800000.0
2008-09-03 15:36:00,1.53805,1.53821,1.53767,1.53796,39000000.0
2008-09-03 15:37:00,1.53813,1.5382,1.5375,1.53778,34800000.0
2008-09-03 15:38:00,1.53728,1.53728,1.53649,1.53653,30800000.0
2008-09-03 15:39:00,1.53618,1.53647,1.53564,1.53608,35200000.0
2008-09-03 15:40:00,1.53586,1.53629,1.53558,1.53558,29300000.0
2008-09-03 15:41:00,1.53491,1.535,1.53367,1.53367,25800000.0
2008-09-03 15:42:00,1.53299,1.53339,1.53269,1.53313,40500000.0
2008-09-03 15:43:00,1.5333,1.534,1.53324,1.53386,70300000.0
2008-09-03 15:44:00,1.53418,1.53438,1.53389,1.53426,13400000.0
2008-09-03 15:45:00,1.53388,1.53504,1.53388,1.53475,52600000.0
2008-09-03 15:46:00,1.53481,1.53554,1.53481,1.53545,30000000.0
2008-09-03 15:47:00,1.53525,1.53564,1.53523,1.53535,48400000.0
2008-09-03 15:48:00,1.53541,1.53541,1.53452,1.53466,38000000.0
2008-09-03 15:49:00,1.53425,1.53463,1.53425,1.53445,48500000.0
2008-09-03 15:50:00,1.53444,1.53474,1.53407,1.53426,29200000.0
2008-09-03 15:51:00,1.53414,1.53414,1.53363,1.5337,27600000.0
2008-09-03 15:52:00,1.53392,1.53396,1.53354,1.53385,36700000.0
2008-09-03 15:53:00,1.53378,1.53415,1.53375,1.53402,37200000.0
2008-09-03 15:54:00,1.53423,1.53424,1.53395,1.53423,16000000.0
2008-09-03 15:55:00,1.53438,1.53455,1.53398,1.5345,36200000.0
2008-09-03 15:56:00,1.53423,1.53622,1.53423,1.53616,37400000.0
2008-09-03 15:57:00,1.53611,1.53628,1.53567,1.53588,20800000.0
2008-09-03 15:58:00,1.53611,1.53615,1.53567,1.53578,33200000.0
2008-09-03 15:59:00,1.53582,1.53674,1.53574,1.5366,44000001.0
2008-09-03 16:00:00,1.53627,1.53632,1.5356,1.53569,32400000.0
2008-09-03 16:01:00,1.5355,1.5359,1.53521,1.53558,44900000.0
2008-09-03 16:02:00,1.53556,1.53568,1.53495,1.53517,17400000.0
2008-09-03 16:03:00,1.53533,1.53549,1.53462,1.53491,29400000.0
2008-09-03 16:04:00,1.53468,1.5351,1.53417,1.53501,19600000.0
2008-09-03 16:05:00,1.53501,1.53501,1.53457,1.53471,29100000.0
2008-09-03 16:06:00,1.53453,1.53499,1.53446,1.53479,27800000.0
2008-09-03 16:07:00,1.53468,1.53482,1.53458,1.53482,42100000.0
2008-09-03 16:08:00,1.5349,1.5349,1.53386,1.53387,32800000.0
2008-09-03 16:09:00,1.53364,1.53481,1.53326,1.53481,30600000.0
2008-09-03 16:10:00,1.53474,1.5351,1.53455,1.5351,43800000.0
2008-09-03 16:11:00,1.53482,1.53513,1.5348,1.53498,60400000.0
2008-09-03 16:12:00,1.53491,1.53529,1.53468,1.53511,37800000.0
2008-09-03 16:13:00,1.53548,1.53566,1.53508,1.53566,54500001.0
2008-09-03 16:14:00,1.53621,1.53629,1.53555,1.53576,23800000.0
2008-09-03 16:15:00,1.53542,1.5362,1.53542,1.53606,25900000.0
2008-09-03 16:16:00,1.53598,1.53652,1.53598,1.53622,41600000.0
2008-09-03 16:17:00,1.5361,1.53642,1.53604,1.53626,20000000.0
2008-09-03 16:18:00,1.53619,1.53653,1.53619,1.53642,30100000.0
2008-09-03 16:19:00,1.53674,1.53707,1.53638,1.5367,30000000.0
2008-09-03 16:20:00,1.53648,1.53695,1.53648,1.53679,59500001.0
2008-09-03 16:21:00,1.53672,1.53681,1.53645,1.53645,60400001.0
2008-09-03 16:22:00,1.53642,1.5365,1.53619,1.53629,53600000.0
2008-09-03 16:23:00,1.53626,1.53634,1.53609,1.53634,29800000.0
2008-09-03 16:24:00,1.53628,1.5364,1.53617,1.53617,25800000.0
2008-09-03 16:25:00,1.53629,1.53644,1.53582,1.53596,39100000.0
2008-09-03 16:26:00,1.53632,1.53644,1.53613,1.53637,31000000.0
2008-09-03 16:27:00,1.53631,1.53665,1.53622,1.53622,30200000.0
2008-09-03 16:28:00,1.53646,1.53699,1.53646,1.53648,60100000.0
2008-09-03 16:29:00,1.53651,1.53712,1.53645,1.53712,22200000.0
2008-09-03 16:30:00,1.53678,1.53722,1.53674,1.53722,75400001.0
2008-09-03 16:31:00,1.53746,1.53765,1.53702,1.53702,38500000.0
2008-09-03 16:32:00,1.53746,1.53746,1.53688,1.53716,37800000.0
2008-09-03 16:33:00,1.53719,1.53757,1.53719,1.53745,45800000.0
2008-09-03 16:34:00,1.53753,1.5376,1.53719,1.53734,81500001.0
2008-09-03 16:35:00,1.53725,1.53777,1.5372,1.53759,46200000.0
2008-09-03 16:36:00,1.53743,1.53743,1.53681,1.53709,39500001.0
2008-09-03 16:37:00,1.5371,1.53741,1.53692,1.5373,32600000.0
2008-09-03 16:38:00,1.53728,1.53793,1.53728,1.53756,38100000.0
2008-09-03 16:39:00,1.53757,1.53777,1.53757,1.53757,22000000.0
2008-09-03 16:40:00,1.53748,1.53786,1.53737,1.53765,44300000.0
2008-09-03 16:41:00,1.53764,1.53764,1.5369,1.5371,30600000.0
2008-09-03 16:42:00,1.53718,1.53727,1.53675,1.53687,26000000.0
2008-09-03 16:43:00,1.537,1.53711,1.5366,1.53679,34600000.0
2008-09-03 16:44:00,1.53705,1.53733,1.5367,1.53721,51100000.0
2008-09-03 16:45:00,1.53722,1.53722,1.53703,1.53707,34400000.0
2008-09-03 16:46:00,1.53713,1.53723,1.53662,1.53679,62400000.0
2008-09-03 16:47:00,1.53703,1.53732,1.53684,1.53706,44600000.0
2008-09-03 16:48:00,1.53698,1.53698,1.53614,1.53634,22200000.0
2008-09-03 16:49:00,1.53633,1.53636,1.53614,1.53619,25600000.0
2008-09-03 16:50:00,1.53619,1.5362,1.53572,1.53572,35200000.0
2008-09-03 16:51:00,1.53608,1.53633,1.53582,1.53616,33900000.0
2008-09-03 16:52:00,1.53644,1.53644,1.5361,1.53621,58600001.0
2008-09-03 16:53:00,1.53634,1.53667,1.53622,1.53653,42000000.0
2008-09-03 16:54:00,1.53646,1.53659,1.53638,1.53638,50000000.0
2008-09-03 16:55:00,1.53614,1.53614,1.53583,1.53599,22000000.0
2008-09-03 16:56:00,1.53584,1.53588,1.53569,1.5358,43400000.0
2008-09-03 16:57:00,1.53602,1.53688,1.53602,1.53686,20600000.0
2008-09-03 16:58:00,1.5368,1.53703,1.53659,1.53671,24200000.0
2008-09-03 16:59:00,1.5368,1.53709,1.53651,1.53672,31600000.0
2008-09-03 17:00:00,1.53676,1.53683,1.53628,1.53663,47000000.0
2008-09-03 17:01:00,1.53604,1.53651,1.53593,1.53609,50899999.0
2008-09-03 17:02:00,1.53629,1.53638,1.53568,1.53614,29400000.0
2008-09-03 17:03:00,1.53647,1.53649,1.53631,1.53645,43600000.0
2008-09-03 17:04:00,1.53657,1.537,1.53644,1.537,19000000.0
2008-09-03 17:05:00,1.53715,1.53715,1.53666,1.53713,19800000.0
2008-09-03 17:06:00,1.53679,1.53725,1.5366,1.53725,30400000.0
2008-09-03 17:07:00,1.5374,1.53784,1.53729,1.53782,34900000.0
2008-09-03 17:08:00,1.53766,1.53795,1.53754,1.53782,24600000.0
2008-09-03 17:09:00,1.53777,1.53799,1.53749,1.53749,42200000.0
2008-09-03 17:10:00,1.53719,1.53719,1.53649,1.5365,31600000.0
2008-09-03 17:11:00,1.53654,1.53679,1.53579,1.53579,26900000.0
2008-09-03 17:12:00,1.53574,1.53613,1.53568,1.53609,35600000.0
2008-09-03 17:13:00,1.5359,1.53592,1.53544,1.53578,33500000.0
2008-09-03 17:14:00,1.5355,1.53578,1.53525,1.53527,52500000.0
2008-09-03 17:15:00,1.53558,1.53582,1.53538,1.53566,23400000.0
2008-09-03 17:16:00,1.53566,1.5361,1.53566,1.53581,46900000.0
2008-09-03 17:17:00,1.53565,1.53572,1.53526,1.53556,44600000.0
2008-09-03 17:18:00,1.53546,1.53546,1.53512,1.53527,28600000.0
2008-09-03 17:19:00,1.53514,1.53529,1.53511,1.53518,18400000.0
2008-09-03 17:20:00,1.53469,1.53494,1.53418,1.53449,38400000.0
2008-09-03 17:21:00,1.53469,1.53491,1.534,1.53452,52700000.0
2008-09-03 17:22:00,1.53422,1.53474,1.53405,1.53459,44400000.0
2008-09-03 17:23:00,1.5342,1.5346,1.5342,1.5344,31600000.0
2008-09-03 17:24:00,1.53445,1.53478,1.53424,1.53443,25600000.0
2008-09-03 17:25:00,1.53426,1.53444,1.53384,1.53392,57400000.0
2008-09-03 17:26:00,1.53388,1.53418,1.53377,1.53397,43200001.0
2008-09-03 17:27:00,1.53392,1.53439,1.53392,1.53419,35000000.0
2008-09-03 17:28:00,1.53453,1.53462,1.53431,1.53458,25400000.0
2008-09-03 17:29:00,1.53469,1.53487,1.53445,1.5347,58600000.0
2008-09-03 17:30:00,1.53466,1.53484,1.53415,1.53468,30600000.0
2008-09-03 17:31:00,1.53463,1.53475,1.53446,1.53475,31100000.0
2008-09-03 17:32:00,1.53485,1.53485,1.53454,1.53457,68900000.0
2008-09-03 17:33:00,1.53456,1.53503,1.53456,1.53491,42800000.0
2008-09-03 17:34:00,1.53498,1.53512,1.53488,1.53506,31800000.0
2008-09-03 17:35:00,1.53507,1.53561,1.53507,1.53548,33200000.0
2008-09-03 17:36:00,1.53552,1.53565,1.53515,1.53552,49800000.0
2008-09-03 17:37:00,1.53558,1.53615,1.53558,1.53589,37400000.0
2008-09-03 17:38:00,1.53558,1.53585,1.53478,1.53478,60300000.0
2008-09-03 17:39:00,1.53502,1.53502,1.5347,1.53476,29400000.0
2008-09-03 17:40:00,1.53449,1.53504,1.53446,1.53504,39100000.0
2008-09-03 17:41:00,1.53419,1.53476,1.53393,1.53412,38800000.0
2008-09-03 17:42:00,1.53414,1.53473,1.53414,1.53473,38700000.0
2008-09-03 17:43:00,1.53489,1.53489,1.53442,1.53462,55900000.0
2008-09-03 17:44:00,1.53459,1.53506,1.53459,1.53488,42200000.0
2008-09-03 17:45:00,1.53526,1.53567,1.53516,1.53567,49000000.0
2008-09-03 17:46:00,1.53583,1.53615,1.53569,1.53581,40700000.0
2008-09-03 17:47:00,1.53569,1.53578,1.53543,1.53543,34500000.0
2008-09-03 17:48:00,1.53551,1.53574,1.53518,1.53565,48200000.0
2008-09-03 17:49:00,1.53558,1.53558,1.5348,1.53531,30400000.0
2008-09-03 17:50:00,1.53501,1.53519,1.53484,1.53519,46800001.0
2008-09-03 17:51:00,1.53515,1.53552,1.53496,1.53522,29400000.0
2008-09-03 17:52:00,1.53557,1.53562,1.53527,1.53551,40200000.0
2008-09-03 17:53:00,1.53551,1.53567,1.53542,1.53566,21400000.0
2008-09-03 17:54:00,1.53601,1.53616,1.53535,1.5359,41100000.0
2008-09-03 17:55:00,1.53592,1.53639,1.53548,1.53639,36500000.0
2008-09-03 17:56:00,1.53643,1.53663,1.53573,1.53576,28000000.0
2008-09-03 17:57:00,1.53585,1.53599,1.53537,1.53577,35200000.0
2008-09-03 17:58:00,1.53596,1.53633,1.53588,1.53633,48600000.0
2008-09-03 17:59:00,1.53643,1.53689,1.53597,1.53646,42200000.0
2008-09-03 18:00:00,1.5367,1.5367,1.53595,1.53606,41000000.0
2008-09-03 18:01:00,1.53639,1.53657,1.53598,1.53646,45500000.0
2008-09-03 18:02:00,1.53688,1.53703,1.53664,1.537,30800000.0
2008-09-03 18:03:00,1.53709,1.53729,1.53674,1.53674,38400001.0
2008-09-03 18:04:00,1.53696,1.53698,1.53676,1.53683,38400000.0
2008-09-03 18:05:00,1.53701,1.53713,1.53675,1.53675,32800000.0
2008-09-03 18:06:00,1.53667,1.5367,1.53614,1.53622,66200001.0
2008-09-03 18:07:00,1.53624,1.53653,1.53624,1.53643,29900000.0
2008-09-03 18:08:00,1.53658,1.53661,1.53631,1.53636,40500000.0
2008-09-03 18:09:00,1.53633,1.53649,1.53614,1.53614,56100000.0
2008-09-03 18:10:00,1.53596,1.53614,1.53575,1.53605,37800000.0
2008-09-03 18:11:00,1.53606,1.53642,1.53577,1.53632,56500001.0
2008-09-03 18:12:00,1.53628,1.53642,1.53602,1.53602,28000000.0
2008-09-03 18:13:00,1.53579,1.53603,1.53568,1.53592,45900000.0
2008-09-03 18:14:00,1.53552,1.53612,1.53552,1.5358,40900001.0
2008-09-03 18:15:00,1.53551,1.53576,1.53538,1.53538,51600001.0
2008-09-03 18:16:00,1.53542,1.53557,1.53532,1.53549,19800000.0
2008-09-03 18:17:00,1.53528,1.53536,1.53518,1.53518,58300001.0
2008-09-03 18:18:00,1.53523,1.53588,1.53523,1.53588,41800001.0
2008-09-03 18:19:00,1.5359,1.53591,1.53528,1.53536,31700000.0
2008-09-03 18:20:00,1.53549,1.53564,1.53527,1.53536,49000000.0
2008-09-03 18:21:00,1.5353,1.53595,1.53507,1.53534,31400000.0
2008-09-03 18:22:00,1.53544,1.53626,1.53544,1.53617,35900000.0
2008-09-03 18:23:00,1.53621,1.53633,1.53549,1.53549,36800000.0
2008-09-03 18:24:00,1.53544,1.53574,1.53534,1.53574,31600000.0
2008-09-03 18:25:00,1.53562,1.53595,1.53542,1.53582,55400000.0
2008-09-03 18:26:00,1.53595,1.53606,1.53594,1.53603,30000000.0
2008-09-03 18:27:00,1.53604,1.53637,1.53597,1.53611,46400001.0
2008-09-03 18:28:00,1.53569,1.53618,1.53553,1.53605,28000000.0
2008-09-03 18:29:00,1.53612,1.53645,1.53608,1.53626,33700000.0
2008-09-03 18:30:00,1.53651,1.53651,1.53612,1.53651,34600000.0
2008-09-03 18:31:00,1.53661,1.53687,1.5365,1.53683,82900000.0
2008-09-03 18:32:00,1.53681,1.53706,1.53663,1.53706,49300000.0
2008-09-03 18:33:00,1.5374,1.53745,1.53716,1.53716,45400000.0
2008-09-03 18:34:00,1.53703,1.53704,1.53676,1.53697,26500000.0
2008-09-03 18:35:00,1.5371,1.53711,1.53677,1.53706,36500000.0
2008-09-03 18:36:00,1.53659,1.53689,1.53629,1.5363,45500000.0
2008-09-03 18:37:00,1.5364,1.53663,1.5364,1.53646,18600000.0
2008-09-03 18:38:00,1.53652,1.53704,1.5364,1.53693,37800000.0
2008-09-03 18:39:00,1.53684,1.53742,1.53684,1.53731,26300000.0
2008-09-03 18:40:00,1.53748,1.53769,1.53697,1.53697,34200000.0
2008-09-03 18:41:00,1.53718,1.53739,1.53697,1.53739,25600000.0
2008-09-03 18:42:00,1.53755,1.53755,1.537,1.53716,53400000.0
2008-09-03 18:43:00,1.53698,1.53737,1.53689,1.53689,47400000.0
2008-09-03 18:44:00,1.53692,1.53703,1.53687,1.53687,37700000.0
2008-09-03 18:45:00,1.53708,1.5371,1.53688,1.53696,20600000.0
2008-09-03 18:46:00,1.53722,1.53722,1.537,1.53711,25600000.0
2008-09-03 18:47:00,1.53699,1.53712,1.53696,1.53712,26200000.0
2008-09-03 18:48:00,1.53744,1.53788,1.53744,1.53788,26600000.0
2008-09-03 18:49:00,1.53788,1.53805,1.53773,1.53797,38000000.0
2008-09-03 18:50:00,1.53815,1.53825,1.53796,1.53818,27400000.0
2008-09-03 18:51:00,1.53823,1.53838,1.53813,1.53813,51600000.0
2008-09-03 18:52:00,1.53795,1.53827,1.53795,1.53806,58200000.0
2008-09-03 18:53:00,1.53819,1.53819,1.53779,1.53786,41600001.0
2008-09-03 18:54:00,1.53804,1.53809,1.53775,1.53809,32400000.0
2008-09-03 18:55:00,1.53814,1.5383,1.53807,1.53822,26800000.0
2008-09-03 18:56:00,1.53824,1.53858,1.53812,1.53812,45800000.0
2008-09-03 18:57:00,1.53843,1.53846,1.53829,1.53829,26800000.0
2008-09-03 18:58:00,1.53826,1.53835,1.53819,1.53823,33600000.0
2008-09-03 18:59:00,1.53825,1.5383,1.53788,1.5382,30800000.0
2008-09-03 19:00:00,1.53825,1.53873,1.53825,1.53861,24600000.0
2008-09-03 19:01:00,1.53913,1.53916,1.53861,1.53897,28800000.0
2008-09-03 19:02:00,1.53891,1.53891,1.53858,1.53886,26200000.0
2008-09-03 19:03:00,1.53892,1.53892,1.53841,1.53858,34800000.0
2008-09-03 19:04:00,1.53843,1.53862,1.53828,1.53829,37400000.0
2008-09-03 19:05:00,1.53822,1.53824,1.53757,1.53762,26800000.0
2008-09-03 19:06:00,1.53783,1.53792,1.53768,1.53792,32600000.0
2008-09-03 19:07:00,1.53802,1.53815,1.5376,1.53813,57900000.0
2008-09-03 19:08:00,1.53806,1.53817,1.53791,1.53798,40100000.0
2008-09-03 19:09:00,1.53801,1.5381,1.53797,1.53803,30800000.0
2008-09-03 19:10:00,1.53835,1.53896,1.53822,1.53822,39800000.0
2008-09-03 19:11:00,1.5385,1.53869,1.53843,1.53869,35200000.0
2008-09-03 19:12:00,1.53856,1.53875,1.53854,1.53871,43700000.0
2008-09-03 19:13:00,1.53836,1.53875,1.53819,1.53858,53200000.0
2008-09-03 19:14:00,1.53829,1.53861,1.53829,1.53834,46800000.0
2008-09-03 19:15:00,1.53829,1.53835,1.53799,1.53823,28700000.0
2008-09-03 19:16:00,1.53806,1.5384,1.53806,1.5383,30400000.0
2008-09-03 19:17:00,1.53829,1.53835,1.53809,1.53835,103000000.0
2008-09-03 19:18:00,1.53826,1.53826,1.53781,1.53798,17200000.0
2008-09-03 19:19:00,1.53747,1.53805,1.53747,1.53805,37400000.0
2008-09-03 19:20:00,1.5383,1.53883,1.5383,1.53882,52900000.0
2008-09-03 19:21:00,1.53869,1.53891,1.53865,1.53879,21000000.0
2008-09-03 19:22:00,1.53868,1.53877,1.53842,1.53876,37600000.0
2008-09-03 19:23:00,1.53883,1.53904,1.53863,1.53897,48400000.0
2008-09-03 19:24:00,1.539,1.5393,1.539,1.53926,49200000.0
2008-09-03 19:25:00,1.53925,1.53928,1.539,1.53928,33200000.0
2008-09-03 19:26:00,1.53903,1.53916,1.53876,1.53877,82600000.0
2008-09-03 19:27:00,1.53871,1.53902,1.53834,1.539,35600000.0
2008-09-03 19:28:00,1.53916,1.53916,1.5386,1.53879,31900000.0
2008-09-03 19:29:00,1.53884,1.53893,1.53847,1.53885,39800000.0
2008-09-03 19:30:00,1.539,1.53911,1.539,1.53905,38900000.0
2008-09-03 19:31:00,1.53914,1.53918,1.53882,1.53917,49600000.0
2008-09-03 19:32:00,1.53926,1.53944,1.53915,1.53937,37800000.0
2008-09-03 19:33:00,1.53945,1.53947,1.53882,1.53887,38000000.0
2008-09-03 19:34:00,1.53857,1.53878,1.53857,1.53878,32600000.0
2008-09-03 19:35:00,1.53875,1.5389,1.53846,1.5389,33600000.0
2008-09-03 19:36:00,1.5387,1.53884,1.53852,1.53869,24000000.0
2008-09-03 19:37:00,1.53875,1.5388,1.53841,1.53841,30400000.0
2008-09-03 19:38:00,1.53837,1.53887,1.53837,1.53871,29400000.0
2008-09-03 19:39:00,1.53895,1.53905,1.53882,1.53897,44200001.0
2008-09-03 19:40:00,1.53882,1.53894,1.53867,1.53882,42800000.0
2008-09-03 19:41:00,1.5389,1.5389,1.53866,1.53866,42600000.0
2008-09-03 19:42:00,1.53866,1.53919,1.53866,1.53919,57400001.0
2008-09-03 19:43:00,1.53917,1.53926,1.53871,1.53907,25800000.0
2008-09-03 19:44:00,1.53906,1.5391,1.53882,1.5391,37800000.0
2008-09-03 19:45:00,1.53903,1.53934,1.53903,1.53934,33800000.0
2008-09-03 19:46:00,1.53929,1.53938,1.53878,1.53878,36200000.0
2008-09-03 19:47:00,1.53916,1.53934,1.53905,1.53934,39600000.0
2008-09-03 19:48:00,1.53946,1.53946,1.53898,1.53898,33900000.0
2008-09-03 19:49:00,1.53881,1.53903,1.53881,1.53897,43000000.0
2008-09-03 19:50:00,1.53896,1.53896,1.53874,1.53874,21200000.0
2008-09-03 19:51:00,1.53866,1.5389,1.53866,1.53879,37200000.0
2008-09-03 19:52:00,1.53888,1.53888,1.53841,1.53866,39000000.0
2008-09-03 19:53:00,1.53892,1.53929,1.53869,1.53889,49400000.0
2008-09-03 19:54:00,1.53889,1.53905,1.53889,1.53895,40400000.0
2008-09-03 19:55:00,1.53888,1.5389,1.53873,1.53886,88400000.0
2008-09-03 19:56:00,1.53867,1.53875,1.53843,1.53861,30600000.0
2008-09-03 19:57:00,1.53856,1.53859,1.53818,1.53835,32800000.0
2008-09-03 19:58:00,1.5382,1.5382,1.53804,1.53804,36600000.0
2008-09-03 19:59:00,1.53814,1.53826,1.538,1.538,36800000.0
2008-09-03 20:00:00,1.53817,1.53847,1.53796,1.53827,38000000.0
2008-09-03 20:01:00,1.53892,1.53892,1.53828,1.53881,47600000.0
2008-09-03 20:02:00,1.53878,1.53907,1.53859,1.53901,32800000.0
2008-09-03 20:03:00,1.53896,1.53896,1.53841,1.53847,20800000.0
2008-09-03 20:04:00,1.53843,1.53861,1.53805,1.53861,43000000.0
2008-09-03 20:05:00,1.53846,1.53886,1.53846,1.53869,37200000.0
2008-09-03 20:06:00,1.53856,1.53922,1.53856,1.53909,37800000.0
2008-09-03 20:07:00,1.53916,1.53936,1.53916,1.53926,34400001.0
2008-09-03 20:08:00,1.53925,1.53961,1.53897,1.53929,30400000.0
2008-09-03 20:09:00,1.53932,1.53953,1.53929,1.53949,28000000.0
2008-09-03 20:10:00,1.5392,1.53979,1.5392,1.53979,37400000.0
2008-09-03 20:11:00,1.53969,1.53977,1.53951,1.53954,29400000.0
2008-09-03 20:12:00,1.53973,1.54005,1.53953,1.53986,43500000.0
2008-09-03 20:13:00,1.5399,1.54001,1.53977,1.53981,40300000.0
2008-09-03 20:14:00,1.53923,1.53995,1.53923,1.53994,20000000.0
2008-09-03 20:15:00,1.53999,1.53999,1.5396,1.53976,29000000.0
2008-09-03 20:16:00,1.53993,1.53993,1.53938,1.53947,39800000.0
2008-09-03 20:17:00,1.53934,1.53934,1.53891,1.53908,37800000.0
2008-09-03 20:18:00,1.53913,1.53923,1.53899,1.539,46100000.0
2008-09-03 20:19:00,1.5391,1.53921,1.53898,1.53907,43800000.0
2008-09-03 20:20:00,1.53932,1.53933,1.53907,1.53907,23400000.0
2008-09-03 20:21:00,1.53934,1.53944,1.53894,1.53926,50400000.0
2008-09-03 20:22:00,1.53934,1.53944,1.5392,1.53944,44400000.0
2008-09-03 20:23:00,1.53935,1.5395,1.53898,1.53904,45200000.0
2008-09-03 20:24:00,1.53908,1.53908,1.5388,1.53883,23400000.0
2008-09-03 20:25:00,1.5391,1.53931,1.5388,1.53931,48000000.0
2008-09-03 20:26:00,1.53909,1.53953,1.53909,1.53927,34600000.0
2008-09-03 20:27:00,1.53921,1.53925,1.53863,1.53876,58500000.0
2008-09-03 20:28:00,1.53867,1.53912,1.53864,1.53912,26700000.0
2008-09-03 20:29:00,1.53938,1.53938,1.53891,1.53934,39800000.0
2008-09-03 20:30:00,1.53938,1.53939,1.53916,1.53937,29400000.0
2008-09-03 20:31:00,1.53932,1.53944,1.53892,1.53926,30000000.0
2008-09-03 20:32:00,1.53905,1.53922,1.53868,1.53922,24200000.0
2008-09-03 20:33:00,1.53924,1.53924,1.53895,1.53895,33500000.0
2008-09-03 20:34:00,1.53907,1.53913,1.53889,1.53906,46000000.0
2008-09-03 20:35:00,1.53893,1.53909,1.5388,1.53881,49700000.0
2008-09-03 20:36:00,1.53871,1.53892,1.53865,1.53868,21700000.0
2008-09-03 20:37:00,1.53864,1.53864,1.53827,1.53836,60100000.0
2008-09-03 20:38:00,1.53861,1.53869,1.53842,1.53842,58899999.0
2008-09-03 20:39:00,1.53815,1.53822,1.53784,1.53798,42700000.0
2008-09-03 20:40:00,1.53817,1.53822,1.53799,1.53812,34200000.0
2008-09-03 20:41:00,1.53796,1.53815,1.53796,1.53801,23400000.0
2008-09-03 20:42:00,1.53836,1.5387,1.53817,1.5387,27200000.0
2008-09-03 20:43:00,1.53883,1.53886,1.53849,1.53849,32600000.0
2008-09-03 20:44:00,1.5388,1.5389,1.53856,1.53867,44000000.0
2008-09-03 20:45:00,1.53859,1.53862,1.53837,1.53853,32800000.0
2008-09-03 20:46:00,1.5386,1.53879,1.5386,1.53876,41900000.0
2008-09-03 20:47:00,1.53867,1.53904,1.53847,1.53904,35500000.0
2008-09-03 20:48:00,1.53904,1.53937,1.53884,1.53914,35800000.0
2008-09-03 20:49:00,1.53903,1.53911,1.5389,1.5389,23600000.0
2008-09-03 20:50:00,1.53864,1.53906,1.53864,1.539,42000000.0
2008-09-03 20:51:00,1.53892,1.53924,1.53892,1.53899,32800000.0
2008-09-03 20:52:00,1.5388,1.53898,1.53858,1.53869,29400000.0
2008-09-03 20:53:00,1.53873,1.53927,1.53873,1.5392,49600000.0
2008-09-03 20:54:00,1.53887,1.53938,1.53815,1.53815,37100000.0
2008-09-03 20:55:00,1.53804,1.5383,1.53802,1.53824,25000000.0
2008-09-03 20:56:00,1.53808,1.53814,1.53798,1.53814,18600000.0
2008-09-03 20:57:00,1.53812,1.53843,1.53812,1.53822,89900000.0
2008-09-03 20:58:00,1.53822,1.53822,1.53788,1.53797,48800000.0
2008-09-03 20:59:00,1.53795,1.53795,1.53709,1.53709,56900000.0
2008-09-03 21:00:00,1.53669,1.53718,1.53669,1.53715,30000000.0
2008-09-03 21:01:00,1.53759,1.53759,1.53681,1.53681,26000000.0
2008-09-03 21:02:00,1.53733,1.53762,1.53709,1.53762,47200000.0
2008-09-03 21:03:00,1.53746,1.53762,1.53746,1.5375,26600000.0
2008-09-03 21:04:00,1.53763,1.53773,1.5376,1.53773,35600000.0
2008-09-03 21:05:00,1.53746,1.53776,1.5374,1.53759,67200000.0
2008-09-03 21:06:00,1.5377,1.53784,1.53758,1.53784,38200000.0
2008-09-03 21:07:00,1.53808,1.53816,1.53774,1.53796,30500000.0
2008-09-03 21:08:00,1.53827,1.53847,1.53795,1.53847,42300000.0
2008-09-03 21:09:00,1.53828,1.53867,1.53828,1.53852,29200000.0
2008-09-03 21:10:00,1.53853,1.53875,1.53849,1.53864,36400000.0
2008-09-03 21:11:00,1.5385,1.53865,1.53813,1.53813,24200000.0
2008-09-03 21:12:00,1.53818,1.53842,1.53813,1.53842,37800000.0
2008-09-03 21:13:00,1.53833,1.53858,1.53831,1.53848,36000000.0
2008-09-03 21:14:00,1.53844,1.53866,1.53836,1.53866,31400000.0
2008-09-03 21:15:00,1.53854,1.53873,1.53844,1.53844,27400000.0
2008-09-03 21:16:00,1.53846,1.53891,1.53836,1.53891,36800000.0
2008-09-03 21:17:00,1.53889,1.53894,1.53872,1.53894,27400000.0
2008-09-03 21:18:00,1.53905,1.53905,1.53829,1.53864,34600000.0
2008-09-03 21:19:00,1.53829,1.53829,1.53791,1.53791,38000000.0
2008-09-03 21:20:00,1.53797,1.53807,1.53768,1.53773,35700000.0
2008-09-03 21:21:00,1.53759,1.53816,1.53759,1.53816,50000000.0
2008-09-03 21:22:00,1.53802,1.53858,1.53801,1.53828,31000000.0
2008-09-03 21:23:00,1.53874,1.53915,1.53868,1.53915,91900000.0
2008-09-03 21:24:00,1.539,1.53937,1.53886,1.5389,38800000.0
2008-09-03 21:25:00,1.53911,1.53953,1.53911,1.53946,97700000.0
2008-09-03 21:26:00,1.53936,1.53952,1.53923,1.53923,54300000.0
2008-09-03 21:27:00,1.53919,1.53939,1.53906,1.53936,38200000.0
2008-09-03 21:28:00,1.5393,1.53944,1.53929,1.53938,30600000.0
2008-09-03 21:29:00,1.53953,1.53982,1.53944,1.53968,22000000.0
2008-09-03 21:30:00,1.53948,1.53969,1.53947,1.53969,47300000.0
2008-09-03 21:31:00,1.5398,1.54,1.53976,1.53994,25200000.0
2008-09-03 21:32:00,1.54005,1.54005,1.53984,1.53985,32600000.0
2008-09-03 21:33:00,1.53993,1.54003,1.53954,1.53992,51900000.0
2008-09-03 21:34:00,1.53982,1.53987,1.53956,1.5396,30600000.0
2008-09-03 21:35:00,1.53952,1.5396,1.53923,1.53953,25600000.0
2008-09-03 21:36:00,1.53979,1.53979,1.53932,1.53944,41600000.0
2008-09-03 21:37:00,1.53939,1.53939,1.53905,1.53913,30300000.0
2008-09-03 21:38:00,1.53928,1.53944,1.53928,1.5393,35100000.0
2008-09-03 21:39:00,1.53915,1.53937,1.53908,1.53937,32700000.0
2008-09-03 21:40:00,1.53908,1.53908,1.5388,1.53899,23400000.0
2008-09-03 21:41:00,1.53908,1.53908,1.53876,1.53884,33200000.0
2008-09-03 21:42:00,1.53884,1.53884,1.5384,1.5384,30400000.0
2008-09-03 21:43:00,1.53867,1.53884,1.53863,1.53884,51600001.0
2008-09-03 21:44:00,1.53883,1.53912,1.5387,1.5387,29000000.0
2008-09-03 21:45:00,1.53932,1.53937,1.53893,1.53937,24600000.0
2008-09-03 21:46:00,1.53927,1.53957,1.53915,1.53941,42200000.0
2008-09-03 21:47:00,1.53904,1.53904,1.53833,1.53833,44800001.0
2008-09-03 21:48:00,1.53818,1.53843,1.53807,1.5383,50300000.0
2008-09-03 21:49:00,1.53855,1.53865,1.53833,1.53847,30400000.0
2008-09-03 21:50:00,1.53834,1.5385,1.5383,1.53843,31800000.0
2008-09-03 21:51:00,1.53842,1.53853,1.53809,1.53853,39800000.0
2008-09-03 21:52:00,1.53856,1.5388,1.5384,1.53853,48900000.0
2008-09-03 21:53:00,1.53845,1.53845,1.53816,1.53816,30000000.0
2008-09-03 21:54:00,1.53831,1.53831,1.53775,1.53787,44600000.0
2008-09-03 21:55:00,1.53784,1.53793,1.53763,1.53783,45200000.0
2008-09-03 21:56:00,1.53788,1.53823,1.53787,1.53823,67600000.0
2008-09-03 21:57:00,1.53848,1.5387,1.53835,1.53862,38600000.0
2008-09-03 21:58:00,1.53849,1.53849,1.53803,1.53803,34800000.0
2008-09-03 21:59:00,1.53784,1.53864,1.53784,1.53847,30600000.0
2008-09-03 22:00:00,1.53866,1.5388,1.53866,1.5387,49400001.0
2008-09-03 22:01:00,1.53869,1.53881,1.53837,1.53841,29200000.0
2008-09-03 22:02:00,1.53829,1.53871,1.53829,1.53845,38600000.0
2008-09-03 22:03:00,1.53871,1.53889,1.5387,1.5387,28000000.0
2008-09-03 22:04:00,1.53874,1.53874,1.53841,1.53847,44100000.0
2008-09-03 22:05:00,1.53873,1.53907,1.53862,1.53907,31600000.0
2008-09-03 22:06:00,1.53924,1.53934,1.53892,1.53892,48100000.0
2008-09-03 22:07:00,1.53914,1.5393,1.53907,1.53909,30200000.0
2008-09-03 22:08:00,1.53879,1.53924,1.53879,1.53916,31300000.0
2008-09-03 22:09:00,1.53901,1.53909,1.53872,1.53892,35200000.0
2008-09-03 22:10:00,1.53899,1.53916,1.53891,1.53916,46400000.0
2008-09-03 22:11:00,1.53898,1.53898,1.53864,1.53886,27800000.0
2008-09-03 22:12:00,1.53887,1.53893,1.53849,1.53857,49900000.0
2008-09-03 22:13:00,1.53848,1.53857,1.53807,1.53809,23000000.0
2008-09-03 22:14:00,1.53805,1.53847,1.53805,1.53821,45400000.0
2008-09-03 22:15:00,1.53836,1.53852,1.53816,1.53821,27200000.0
2008-09-03 22:16:00,1.53843,1.53892,1.53843,1.53869,16400000.0
2008-09-03 22:17:00,1.53888,1.5389,1.53851,1.5387,22000000.0
2008-09-03 22:18:00,1.53878,1.53909,1.53867,1.53867,36200000.0
2008-09-03 22:19:00,1.53885,1.5391,1.53885,1.53898,52000000.0
2008-09-03 22:20:00,1.53894,1.53896,1.53855,1.53875,28900000.0
2008-09-03 22:21:00,1.53867,1.5388,1.53835,1.5388,35600000.0
2008-09-03 22:22:00,1.53855,1.53888,1.53855,1.53881,34600000.0
2008-09-03 22:23:00,1.5387,1.53892,1.5387,1.53873,30400000.0
2008-09-03 22:24:00,1.53892,1.53907,1.53882,1.53898,47500000.0
2008-09-03 22:25:00,1.53882,1.5389,1.53877,1.53886,42600000.0
2008-09-03 22:26:00,1.53858,1.53887,1.53858,1.53876,30000000.0
2008-09-03 22:27:00,1.53837,1.53844,1.53799,1.53844,31400000.0
2008-09-03 22:28:00,1.53816,1.5388,1.53809,1.53838,72500001.0
2008-09-03 22:29:00,1.53819,1.53854,1.53819,1.53854,85700000.0
2008-09-03 22:30:00,1.53856,1.53856,1.53833,1.53836,40400000.0
2008-09-03 22:31:00,1.53865,1.53895,1.53821,1.53895,42200000.0
2008-09-03 22:32:00,1.53909,1.53929,1.53909,1.53924,33400000.0
2008-09-03 22:33:00,1.53959,1.54025,1.53959,1.54014,28200000.0
2008-09-03 22:34:00,1.53959,1.53971,1.5393,1.53949,60800000.0
2008-09-03 22:35:00,1.53948,1.53951,1.53931,1.53931,34800000.0
2008-09-03 22:36:00,1.53945,1.53955,1.53901,1.53924,53700000.0
2008-09-03 22:37:00,1.53927,1.53988,1.53927,1.53988,52200000.0
2008-09-03 22:38:00,1.53966,1.53966,1.53922,1.53938,24800000.0
2008-09-03 22:39:00,1.53953,1.53959,1.53935,1.53943,27800000.0
2008-09-03 22:40:00,1.53947,1.53951,1.53912,1.53912,44700000.0
2008-09-03 22:41:00,1.53927,1.53938,1.53885,1.53895,23800000.0
2008-09-03 22:42:00,1.53901,1.53917,1.5389,1.53912,53400002.0
2008-09-03 22:43:00,1.53919,1.53927,1.53907,1.53907,24200000.0
2008-09-03 22:44:00,1.53903,1.53913,1.5389,1.53913,35200000.0
2008-09-03 22:45:00,1.539,1.53911,1.53885,1.53911,46200000.0
2008-09-03 22:46:00,1.53908,1.53932,1.53908,1.53908,31000000.0
2008-09-03 22:47:00,1.53906,1.53934,1.53899,1.53925,33000000.0
2008-09-03 22:48:00,1.53897,1.53939,1.53897,1.53915,37700000.0
2008-09-03 22:49:00,1.53895,1.53912,1.53869,1.53899,17600000.0
2008-09-03 22:50:00,1.53905,1.53914,1.53889,1.53911,33400000.0
2008-09-03 22:51:00,1.53923,1.53956,1.53923,1.53956,25600000.0
2008-09-03 22:52:00,1.53978,1.53981,1.5395,1.5395,41200000.0
2008-09-03 22:53:00,1.53954,1.53973,1.53939,1.53973,41200000.0
2008-09-03 22:54:00,1.53978,1.53978,1.53936,1.53936,27600000.0
2008-09-03 22:55:00,1.53965,1.53987,1.53961,1.53971,21200000.0
2008-09-03 22:56:00,1.53997,1.53997,1.5397,1.53976,25600000.0
2008-09-03 22:57:00,1.53984,1.53984,1.53931,1.53945,49200000.0
2008-09-03 22:58:00,1.53975,1.53983,1.53972,1.53974,33000000.0
2008-09-03 22:59:00,1.54001,1.54015,1.5399,1.54007,53000000.0
2008-09-03 23:00:00,1.53998,1.53998,1.5396,1.5396,21000000.0
2008-09-03 23:01:00,1.53987,1.53996,1.53963,1.53963,91000000.0
2008-09-03 23:02:00,1.53984,1.53996,1.53979,1.53979,92100000.0
2008-09-03 23:03:00,1.53969,1.53974,1.53908,1.53908,42100000.0
2008-09-03 23:04:00,1.53902,1.53918,1.53881,1.53918,22600000.0
2008-09-03 23:05:00,1.53957,1.53957,1.53895,1.53907,39800000.0
2008-09-03 23:06:00,1.53878,1.539,1.5387,1.539,33000000.0
2008-09-03 23:07:00,1.53898,1.539,1.53886,1.53893,9000000.0
2008-09-03 23:08:00,1.53899,1.53899,1.53865,1.53871,43300000.0
2008-09-03 23:09:00,1.53872,1.53885,1.53864,1.53872,37800000.0
2008-09-03 23:10:00,1.53867,1.53878,1.5384,1.53851,23600000.0
2008-09-03 23:11:00,1.53871,1.53878,1.53861,1.53875,33000000.0
2008-09-03 23:12:00,1.53879,1.53889,1.53868,1.53868,24400000.0
2008-09-03 23:13:00,1.53875,1.53875,1.53798,1.53813,52100000.0
2008-09-03 23:14:00,1.53827,1.53836,1.53816,1.5382,37700000.0
2008-09-03 23:15:00,1.53818,1.53824,1.53769,1.53791,56200000.0
2008-09-03 23:16:00,1.53782,1.53793,1.53739,1.53739,40900000.0
2008-09-03 23:17:00,1.53766,1.53804,1.53766,1.53803,22000000.0
2008-09-03 23:18:00,1.53825,1.53825,1.53805,1.53809,21000000.0
2008-09-03 23:19:00,1.53808,1.5383,1.53801,1.53811,26900000.0
2008-09-03 23:20:00,1.53812,1.53812,1.53716,1.53747,38000000.0
2008-09-03 23:21:00,1.53782,1.53782,1.53767,1.53767,21200000.0
2008-09-03 23:22:00,1.53784,1.53784,1.5375,1.53782,22400000.0
2008-09-03 23:23:00,1.53763,1.53772,1.53741,1.53741,24800000.0
2008-09-03 23:24:00,1.53712,1.53745,1.53712,1.53738,13800000.0
2008-09-03 23:25:00,1.53744,1.53752,1.5373,1.53739,40800000.0
2008-09-03 23:26:00,1.53742,1.53742,1.5372,1.53724,34000000.0
2008-09-03 23:27:00,1.53683,1.53738,1.53683,1.53738,32000000.0
2008-09-03 23:28:00,1.53743,1.53767,1.53737,1.53737,44800000.0
2008-09-03 23:29:00,1.53751,1.53776,1.53733,1.53769,46800000.0
2008-09-03 23:30:00,1.53769,1.5378,1.53743,1.53757,57800000.0
2008-09-03 23:31:00,1.53754,1.53754,1.53705,1.53734,29400000.0
2008-09-03 23:32:00,1.53707,1.5374,1.53707,1.53717,29200000.0
2008-09-03 23:33:00,1.53704,1.53715,1.53699,1.53715,40900000.0
2008-09-03 23:34:00,1.53721,1.53747,1.5371,1.53747,38200000.0
2008-09-03 23:35:00,1.53743,1.53743,1.53719,1.53719,23200000.0
2008-09-03 23:36:00,1.53725,1.5373,1.53716,1.53725,43300000.0
2008-09-03 23:37:00,1.53717,1.53734,1.53717,1.53734,23000000.0
2008-09-03 23:38:00,1.53733,1.53733,1.53696,1.53707,37000000.0
2008-09-03 23:39:00,1.53688,1.53697,1.53682,1.53695,30200000.0
2008-09-03 23:40:00,1.53703,1.53709,1.53696,1.53702,25900000.0
2008-09-03 23:41:00,1.53708,1.53737,1.53669,1.53669,63400001.0
2008-09-03 23:42:00,1.53693,1.53693,1.53627,1.53627,31500000.0
2008-09-03 23:43:00,1.53711,1.53723,1.53674,1.5372,44200001.0
2008-09-03 23:44:00,1.53715,1.53726,1.53705,1.53719,54700000.0
2008-09-03 23:45:00,1.53725,1.53739,1.53694,1.53719,31400000.0
2008-09-03 23:46:00,1.5373,1.5374,1.53682,1.5374,21400000.0
2008-09-03 23:47:00,1.53724,1.53751,1.53714,1.53751,27800000.0
2008-09-03 23:48:00,1.53767,1.53767,1.53758,1.53762,32800000.0
2008-09-03 23:49:00,1.53756,1.53756,1.53691,1.53694,31800000.0
2008-09-03 23:50:00,1.53704,1.53738,1.53702,1.53735,33000000.0
2008-09-03 23:51:00,1.53743,1.53744,1.53712,1.53727,30000000.0
2008-09-03 23:52:00,1.53738,1.53738,1.537,1.53726,26400000.0
2008-09-03 23:53:00,1.53748,1.53748,1.53722,1.53737,44000001.0
2008-09-03 23:54:00,1.53729,1.53734,1.53664,1.53664,27600000.0
2008-09-03 23:55:00,1.53705,1.53735,1.53705,1.53735,32000001.0
2008-09-03 23:56:00,1.53738,1.53738,1.53697,1.53718,29200000.0
2008-09-03 23:57:00,1.53725,1.53733,1.53725,1.53733,28200000.0
2008-09-03 23:58:00,1.5373,1.53742,1.537,1.53735,35200000.0
2008-09-03 23:59:00,1.53735,1.53762,1.53725,1.53738,42000000.0
2008-09-04 00:00:00,1.53742,1.53766,1.53732,1.53756,31000000.0
2008-09-04 00:01:00,1.53747,1.53784,1.53747,1.53784,40000000.0
2008-09-04 00:02:00,1.53815,1.53836,1.53771,1.53771,31000000.0
2008-09-04 00:03:00,1.53806,1.53813,1.53793,1.53808,16200000.0
2008-09-04 00:04:00,1.53787,1.53797,1.53782,1.53782,30700000.0
2008-09-04 00:05:00,1.53795,1.53795,1.53764,1.53771,32800000.0
2008-09-04 00:06:00,1.53764,1.53786,1.5376,1.53772,38000000.0
2008-09-04 00:07:00,1.53771,1.53775,1.5375,1.53762,30500000.0
2008-09-04 00:08:00,1.53767,1.53773,1.53751,1.53773,40800000.0
2008-09-04 00:09:00,1.53754,1.53772,1.5374,1.53754,49400000.0
2008-09-04 00:10:00,1.53772,1.53775,1.5376,1.53775,37800001.0
2008-09-04 00:11:00,1.53798,1.53812,1.53791,1.53791,24200000.0
2008-09-04 00:12:00,1.53811,1.53811,1.53779,1.53781,43500000.0
2008-09-04 00:13:00,1.53822,1.53839,1.53802,1.53839,36000000.0
2008-09-04 00:14:00,1.53831,1.53837,1.53809,1.53828,37200000.0
2008-09-04 00:15:00,1.53784,1.53793,1.53771,1.53771,22000000.0
2008-09-04 00:16:00,1.5377,1.5377,1.53743,1.53759,54200001.0
2008-09-04 00:17:00,1.53759,1.53766,1.53746,1.53756,40000000.0
2008-09-04 00:18:00,1.53771,1.53788,1.53765,1.53781,35200000.0
2008-09-04 00:19:00,1.5377,1.53786,1.53765,1.53786,30300000.0
2008-09-04 00:20:00,1.53773,1.53773,1.53724,1.53724,25200000.0
2008-09-04 00:21:00,1.53756,1.53773,1.53751,1.5377,26800000.0
2008-09-04 00:22:00,1.53773,1.5378,1.5376,1.5376,32600000.0
2008-09-04 00:23:00,1.53763,1.53776,1.53716,1.53756,52200000.0
2008-09-04 00:24:00,1.53761,1.53764,1.53756,1.5376,25600000.0
2008-09-04 00:25:00,1.53744,1.53762,1.53734,1.5375,45100000.0
2008-09-04 00:26:00,1.53762,1.53774,1.53752,1.53772,34800000.0
2008-09-04 00:27:00,1.53763,1.5377,1.53757,1.53762,28200000.0
2008-09-04 00:28:00,1.53773,1.53773,1.53763,1.53763,12200000.0
2008-09-04 00:29:00,1.53749,1.53771,1.53749,1.5376,38600000.0
2008-09-04 00:30:00,1.5375,1.53795,1.53745,1.53795,43400000.0
2008-09-04 00:31:00,1.53789,1.53806,1.53789,1.53791,22000000.0
2008-09-04 00:32:00,1.53789,1.53813,1.53788,1.53788,39600000.0
2008-09-04 00:33:00,1.53835,1.53835,1.53801,1.53811,26400000.0
2008-09-04 00:34:00,1.53818,1.53818,1.53793,1.53802,26000000.0
2008-09-04 00:35:00,1.53832,1.53832,1.53808,1.53821,30400000.0
2008-09-04 00:36:00,1.53803,1.53805,1.53789,1.53795,28000000.0
2008-09-04 00:37:00,1.53807,1.53807,1.53788,1.53798,32900000.0
2008-09-04 00:38:00,1.53799,1.53807,1.53782,1.53785,21800000.0
2008-09-04 00:39:00,1.53797,1.5382,1.53789,1.53803,37200000.0
2008-09-04 00:40:00,1.53788,1.53797,1.53776,1.53783,24600000.0
2008-09-04 00:41:00,1.53783,1.53783,1.53733,1.5375,36800000.0
2008-09-04 00:42:00,1.53751,1.53769,1.53751,1.53756,73900000.0
2008-09-04 00:43:00,1.5375,1.5376,1.5371,1.53756,38200000.0
2008-09-04 00:44:00,1.53738,1.53738,1.53709,1.5372,30800000.0
2008-09-04 00:45:00,1.53734,1.53734,1.5369,1.53691,41600000.0
2008-09-04 00:46:00,1.53698,1.53717,1.53689,1.53717,61500001.0
2008-09-04 00:47:00,1.53706,1.53708,1.53697,1.53705,23200000.0
2008-09-04 00:48:00,1.53682,1.53716,1.53682,1.53686,38000000.0
2008-09-04 00:49:00,1.53689,1.53695,1.53658,1.53695,51000000.0
2008-09-04 00:50:00,1.53684,1.53709,1.53666,1.53709,45000001.0
2008-09-04 00:51:00,1.5369,1.53696,1.53675,1.53687,45000000.0
2008-09-04 00:52:00,1.53654,1.5369,1.53654,1.53678,29200000.0
2008-09-04 00:53:00,1.53718,1.5377,1.53696,1.53739,43800000.0
2008-09-04 00:54:00,1.53718,1.53756,1.53718,1.53756,25100000.0
2008-09-04 00:55:00,1.5371,1.53742,1.5371,1.53728,16200000.0
2008-09-04 00:56:00,1.53734,1.5374,1.53715,1.5374,28800000.0
2008-09-04 00:57:00,1.53743,1.53751,1.53743,1.53751,13800000.0
2008-09-04 00:58:00,1.53778,1.53778,1.53735,1.53742,31600000.0
2008-09-04 00:59:00,1.5376,1.53765,1.53738,1.53765,36800000.0
2008-09-04 01:00:00,1.53767,1.53785,1.53759,1.5377,47900000.0
2008-09-04 01:01:00,1.53811,1.53832,1.53811,1.5382,40700000.0
2008-09-04 01:02:00,1.53805,1.53805,1.53761,1.53761,42200000.0
2008-09-04 01:03:00,1.53802,1.53805,1.53769,1.53805,37400000.0
2008-09-04 01:04:00,1.53785,1.53808,1.53766,1.53766,52600000.0
2008-09-04 01:05:00,1.53753,1.53785,1.53751,1.53778,39600000.0
2008-09-04 01:06:00,1.53788,1.53791,1.53766,1.53778,38800000.0
2008-09-04 01:07:00,1.53766,1.53766,1.53758,1.53758,19000001.0
2008-09-04 01:08:00,1.53783,1.53796,1.53754,1.53754,33200000.0
2008-09-04 01:09:00,1.53809,1.53841,1.538,1.53841,35200000.0
2008-09-04 01:10:00,1.53834,1.53851,1.53811,1.53834,41200000.0
2008-09-04 01:11:00,1.53829,1.5385,1.53829,1.5385,33500000.0
2008-09-04 01:12:00,1.53834,1.5387,1.53818,1.53857,23200000.0
2008-09-04 01:13:00,1.53851,1.53851,1.53801,1.53807,20000000.0
2008-09-04 01:14:00,1.53796,1.53807,1.53773,1.53789,35400000.0
2008-09-04 01:15:00,1.53789,1.53789,1.53757,1.53771,32600001.0
2008-09-04 01:16:00,1.53781,1.53796,1.53768,1.53778,53900000.0
2008-09-04 01:17:00,1.53791,1.53798,1.53775,1.53798,41400000.0
2008-09-04 01:18:00,1.5381,1.53841,1.53802,1.53841,28000000.0
2008-09-04 01:19:00,1.53827,1.53827,1.53798,1.53805,28000000.0
2008-09-04 01:20:00,1.53809,1.53853,1.53781,1.53847,40000000.0
2008-09-04 01:21:00,1.53795,1.53819,1.53795,1.53809,42400000.0
2008-09-04 01:22:00,1.53817,1.53846,1.53806,1.53825,41600000.0
2008-09-04 01:23:00,1.53824,1.53826,1.53775,1.53775,32100000.0
2008-09-04 01:24:00,1.53807,1.53831,1.53807,1.53827,23000000.0
2008-09-04 01:25:00,1.53827,1.53837,1.53799,1.53825,40000000.0
2008-09-04 01:26:00,1.53813,1.53845,1.53813,1.53835,42400000.0
2008-09-04 01:27:00,1.53849,1.53852,1.53838,1.53852,47100000.0
2008-09-04 01:28:00,1.53841,1.5386,1.53818,1.53853,43400000.0
2008-09-04 01:29:00,1.53903,1.53944,1.53903,1.53944,44700000.0
2008-09-04 01:30:00,1.53958,1.5396,1.53897,1.53951,53100000.0
2008-09-04 01:31:00,1.5392,1.53952,1.5392,1.53952,28200000.0
2008-09-04 01:32:00,1.53933,1.53987,1.53933,1.53987,27200000.0
2008-09-04 01:33:00,1.53993,1.54034,1.5397,1.54028,29800000.0
2008-09-04 01:34:00,1.54043,1.5409,1.54021,1.5409,32600000.0
2008-09-04 01:35:00,1.54078,1.54078,1.5403,1.54044,84000001.0
2008-09-04 01:36:00,1.54058,1.54097,1.54054,1.54054,32000000.0
2008-09-04 01:37:00,1.54035,1.54049,1.54009,1.54022,39400001.0
2008-09-04 01:38:00,1.54019,1.54019,1.53991,1.53991,19600000.0
2008-09-04 01:39:00,1.54018,1.5402,1.54001,1.5401,21200000.0
2008-09-04 01:40:00,1.54018,1.54032,1.54015,1.54015,39500001.0
2008-09-04 01:41:00,1.54002,1.54029,1.53996,1.54018,32000000.0
2008-09-04 01:42:00,1.54044,1.5406,1.54028,1.54047,31600000.0
2008-09-04 01:43:00,1.54021,1.54094,1.54021,1.54086,19800000.0
2008-09-04 01:44:00,1.5408,1.54084,1.54051,1.54084,27000000.0
2008-09-04 01:45:00,1.54066,1.54066,1.54029,1.54036,29400000.0
2008-09-04 01:46:00,1.54025,1.54042,1.53981,1.53985,41100000.0
2008-09-04 01:47:00,1.53972,1.53973,1.53944,1.53947,23600000.0
2008-09-04 01:48:00,1.53991,1.54033,1.53985,1.53985,30200000.0
2008-09-04 01:49:00,1.54025,1.54031,1.53946,1.53987,32800000.0
2008-09-04 01:50:00,1.5398,1.53995,1.53945,1.53989,32600000.0
2008-09-04 01:51:00,1.54001,1.54008,1.53991,1.53999,41400000.0
2008-09-04 01:52:00,1.54026,1.54048,1.54024,1.54024,44000001.0
2008-09-04 01:53:00,1.54035,1.54041,1.54018,1.54027,48600000.0
2008-09-04 01:54:00,1.5404,1.5404,1.5399,1.53996,33900000.0
2008-09-04 01:55:00,1.53981,1.53998,1.53977,1.53977,44300001.0
2008-09-04 01:56:00,1.53996,1.54001,1.53964,1.54001,40000000.0
2008-09-04 01:57:00,1.53996,1.54008,1.53987,1.54008,42000000.0
2008-09-04 01:58:00,1.53995,1.53995,1.53948,1.53948,23400000.0
2008-09-04 01:59:00,1.53978,1.53998,1.53978,1.53996,42800000.0
2008-09-04 02:00:00,1.53957,1.53999,1.5394,1.53994,46400000.0
2008-09-04 02:01:00,1.54008,1.54023,1.53963,1.54005,65200000.0
2008-09-04 02:02:00,1.54001,1.54066,1.53998,1.54011,96200000.0
2008-09-04 02:03:00,1.5398,1.5402,1.5398,1.53995,107600000.0
2008-09-04 02:04:00,1.53993,1.54013,1.53979,1.53981,63400000.0
2008-09-04 02:05:00,1.53985,1.54013,1.53985,1.54012,72200001.0
2008-09-04 02:06:00,1.5402,1.5406,1.53999,1.54001,88400000.0
2008-09-04 02:07:00,1.53995,1.54029,1.53982,1.54008,195600001.0
2008-09-04 02:08:00,1.53988,1.54002,1.53968,1.53968,57400000.0
2008-09-04 02:09:00,1.53969,1.54018,1.53968,1.54018,181000000.0
2008-09-04 02:10:00,1.54016,1.54016,1.53976,1.53977,88800000.0
2008-09-04 02:11:00,1.53961,1.53964,1.53955,1.53958,32300000.0
2008-09-04 02:12:00,1.53961,1.53986,1.53957,1.53972,55500000.0
2008-09-04 02:13:00,1.53974,1.53985,1.53944,1.53948,34600000.0
2008-09-04 02:14:00,1.5396,1.53987,1.53904,1.53944,163700000.0
2008-09-04 02:15:00,1.5394,1.53972,1.53932,1.53956,196500000.0
2008-09-04 02:16:00,1.53956,1.54005,1.53933,1.53933,229800000.0
2008-09-04 02:17:00,1.53929,1.53968,1.53902,1.53967,223700001.0
2008-09-04 02:18:00,1.53958,1.53989,1.53928,1.53952,33500000.0
2008-09-04 02:19:00,1.5394,1.53949,1.53911,1.53921,61400001.0
2008-09-04 02:20:00,1.53899,1.5393,1.53894,1.53896,45300000.0
2008-09-04 02:21:00,1.53894,1.53925,1.53886,1.53925,36300000.0
2008-09-04 02:22:00,1.53857,1.53902,1.53848,1.53902,22200000.0
2008-09-04 02:23:00,1.53912,1.53921,1.53889,1.539,40200000.0
2008-09-04 02:24:00,1.53895,1.53951,1.53895,1.53936,37000000.0
2008-09-04 02:25:00,1.53912,1.53968,1.53912,1.53941,103400000.0
2008-09-04 02:26:00,1.53941,1.53974,1.53932,1.5395,107300001.0
2008-09-04 02:27:00,1.53926,1.53935,1.53908,1.53922,97900000.0
2008-09-04 02:28:00,1.53927,1.5395,1.53917,1.53946,31700000.0
2008-09-04 02:29:00,1.5396,1.5396,1.5389,1.5391,63600000.0
2008-09-04 02:30:00,1.53965,1.53979,1.53923,1.53937,21800000.0
2008-09-04 02:31:00,1.53931,1.5395,1.53927,1.53936,40600000.0
2008-09-04 02:32:00,1.53943,1.53957,1.53932,1.53932,122000000.0
2008-09-04 02:33:00,1.53925,1.53926,1.53886,1.53891,232100001.0
2008-09-04 02:34:00,1.53898,1.53965,1.5388,1.53933,68600000.0
2008-09-04 02:35:00,1.53947,1.53988,1.53907,1.53934,58200000.0
2008-09-04 02:36:00,1.53933,1.53984,1.53883,1.53919,154800001.0
2008-09-04 02:37:00,1.53916,1.53916,1.53896,1.53896,80000000.0
2008-09-04 02:38:00,1.53892,1.53914,1.53892,1.53906,41000000.0
2008-09-04 02:39:00,1.5391,1.5391,1.53887,1.53901,32600000.0
2008-09-04 02:40:00,1.5394,1.5394,1.53878,1.53878,72800001.0
2008-09-04 02:41:00,1.53863,1.53887,1.53863,1.53865,35900000.0
2008-09-04 02:42:00,1.53876,1.53911,1.53875,1.53892,28000000.0
2008-09-04 02:43:00,1.5391,1.53915,1.53882,1.53901,40200000.0
2008-09-04 02:44:00,1.53903,1.53914,1.53845,1.53848,82300000.0
2008-09-04 02:45:00,1.53824,1.53841,1.53817,1.53818,32400000.0
2008-09-04 02:46:00,1.53816,1.53849,1.53806,1.53847,143900000.0
2008-09-04 02:47:00,1.53857,1.53916,1.53835,1.53859,205600000.0
2008-09-04 02:48:00,1.53845,1.53877,1.53826,1.53839,109000000.0
2008-09-04 02:49:00,1.5386,1.53865,1.53802,1.53859,74800001.0
2008-09-04 02:50:00,1.53831,1.5389,1.53797,1.53835,143300002.0
2008-09-04 02:51:00,1.53778,1.5379,1.53708,1.53708,59200001.0
2008-09-04 02:52:00,1.53718,1.53782,1.53718,1.53748,61600000.0
2008-09-04 02:53:00,1.53801,1.53815,1.53784,1.53787,25600000.0
2008-09-04 02:54:00,1.53763,1.53818,1.53763,1.53805,35400000.0
2008-09-04 02:55:00,1.5379,1.53799,1.53752,1.53799,33600000.0
2008-09-04 02:56:00,1.53771,1.53786,1.53771,1.53786,61400000.0
2008-09-04 02:57:00,1.538,1.53825,1.538,1.53825,53000000.0
2008-09-04 02:58:00,1.5381,1.5381,1.53782,1.53807,63700000.0
2008-09-04 02:59:00,1.53805,1.53827,1.53805,1.53815,68400001.0
2008-09-04 03:00:00,1.53827,1.53828,1.53808,1.53814,127000000.0
2008-09-04 03:01:00,1.53802,1.53804,1.53754,1.53803,37600000.0
2008-09-04 03:02:00,1.53796,1.53796,1.53722,1.5375,100700000.0
2008-09-04 03:03:00,1.53731,1.53731,1.53678,1.53727,57500000.0
2008-09-04 03:04:00,1.5372,1.53772,1.53709,1.53729,50400000.0
2008-09-04 03:05:00,1.53697,1.53719,1.53688,1.53701,50800000.0
2008-09-04 03:06:00,1.537,1.53716,1.53662,1.53711,71400001.0
2008-09-04 03:07:00,1.53718,1.53759,1.53684,1.53719,86200000.0
2008-09-04 03:08:00,1.53734,1.53734,1.53642,1.53712,53400000.0
2008-09-04 03:09:00,1.53759,1.5383,1.53759,1.53826,35200000.0
2008-09-04 03:10:00,1.53785,1.53828,1.53785,1.53828,40000001.0
2008-09-04 03:11:00,1.5378,1.53798,1.5378,1.53792,35200000.0
2008-09-04 03:12:00,1.53753,1.53798,1.53735,1.53775,42800000.0
2008-09-04 03:13:00,1.53762,1.53805,1.53762,1.53778,32800000.0
2008-09-04 03:14:00,1.53798,1.53819,1.53779,1.53816,24600000.0
2008-09-04 03:15:00,1.53783,1.53818,1.53783,1.53818,32000000.0
2008-09-04 03:16:00,1.53805,1.5384,1.53805,1.53837,29800000.0
2008-09-04 03:17:00,1.53774,1.53774,1.53745,1.53763,74900000.0
2008-09-04 03:18:00,1.53789,1.53805,1.5377,1.5377,42400000.0
2008-09-04 03:19:00,1.53821,1.53838,1.53792,1.53794,30400000.0
2008-09-04 03:20:00,1.53762,1.53832,1.53762,1.53832,34000000.0
2008-09-04 03:21:00,1.53813,1.5382,1.53808,1.5382,32400000.0
2008-09-04 03:22:00,1.53828,1.53828,1.53812,1.53818,57100000.0
2008-09-04 03:23:00,1.53805,1.53814,1.53775,1.538,80700000.0
2008-09-04 03:24:00,1.53811,1.53816,1.53794,1.53794,51300000.0
2008-09-04 03:25:00,1.53834,1.53872,1.53786,1.53852,30200000.0
2008-09-04 03:26:00,1.53864,1.53866,1.53853,1.53856,186700001.0
2008-09-04 03:27:00,1.53858,1.53869,1.5385,1.53857,91900000.0
2008-09-04 03:28:00,1.53872,1.53882,1.53866,1.53876,39800000.0
2008-09-04 03:29:00,1.5388,1.5388,1.53873,1.53878,51800000.0
2008-09-04 03:30:00,1.53865,1.53865,1.53768,1.53768,46600000.0
2008-09-04 03:31:00,1.53728,1.5376,1.53723,1.53728,31100000.0
2008-09-04 03:32:00,1.53724,1.53724,1.53655,1.53655,56400001.0
2008-09-04 03:33:00,1.53631,1.53663,1.53631,1.53663,48300000.0
2008-09-04 03:34:00,1.53699,1.53781,1.53699,1.53749,49200001.0
2008-09-04 03:35:00,1.53736,1.53736,1.53701,1.53702,64100000.0
2008-09-04 03:36:00,1.5369,1.53754,1.53667,1.53754,30200000.0
2008-09-04 03:37:00,1.53819,1.53834,1.53794,1.53811,28200000.0
2008-09-04 03:38:00,1.53758,1.53777,1.53742,1.53776,59900001.0
2008-09-04 03:39:00,1.53804,1.53845,1.53804,1.53845,61800000.0
2008-09-04 03:40:00,1.53848,1.539,1.53827,1.53882,138600000.0
2008-09-04 03:41:00,1.53872,1.53893,1.53872,1.53889,79299999.0
2008-09-04 03:42:00,1.53885,1.53885,1.53836,1.53848,78400000.0
2008-09-04 03:43:00,1.5383,1.5383,1.53813,1.53813,42700000.0
2008-09-04 03:44:00,1.53766,1.5379,1.53761,1.53789,19400000.0
2008-09-04 03:45:00,1.53804,1.53866,1.53804,1.53866,32600000.0
2008-09-04 03:46:00,1.53848,1.53848,1.53832,1.53844,40400000.0
2008-09-04 03:47:00,1.53851,1.53861,1.53846,1.53846,36300000.0
2008-09-04 03:48:00,1.53874,1.53874,1.53839,1.53844,41800001.0
2008-09-04 03:49:00,1.53799,1.53825,1.53789,1.53799,53800000.0
2008-09-04 03:50:00,1.53838,1.53855,1.53807,1.53807,95500000.0
2008-09-04 03:51:00,1.53833,1.53835,1.53821,1.53827,58700000.0
2008-09-04 03:52:00,1.53821,1.53821,1.53769,1.53796,86000000.0
2008-09-04 03:53:00,1.53776,1.53808,1.53764,1.53785,47300000.0
2008-09-04 03:54:00,1.5373,1.53739,1.5373,1.53737,23400000.0
2008-09-04 03:55:00,1.53743,1.5377,1.53742,1.5375,124300000.0
2008-09-04 03:56:00,1.53735,1.53735,1.5371,1.53715,244500001.0
2008-09-04 03:57:00,1.53709,1.53747,1.53709,1.53747,142200000.0
2008-09-04 03:58:00,1.53777,1.53858,1.53771,1.53776,216700002.0
2008-09-04 03:59:00,1.53801,1.5384,1.53789,1.53815,121800000.0
2008-09-04 04:00:00,1.53836,1.53847,1.53827,1.53827,64100000.0
2008-09-04 04:01:00,1.53821,1.53844,1.53809,1.53827,123500000.0
2008-09-04 04:02:00,1.53836,1.53836,1.53799,1.53801,118400001.0
2008-09-04 04:03:00,1.53815,1.53839,1.53812,1.53815,120900000.0
2008-09-04 04:04:00,1.53822,1.5386,1.53822,1.5386,123800000.0
2008-09-04 04:05:00,1.53872,1.53952,1.53862,1.53952,201700000.0
2008-09-04 04:06:00,1.53881,1.53943,1.5388,1.53889,82000000.0
2008-09-04 04:07:00,1.53901,1.5394,1.53901,1.53919,145500000.0
2008-09-04 04:08:00,1.53907,1.53914,1.53876,1.53903,51200000.0
2008-09-04 04:09:00,1.53891,1.53915,1.53872,1.53906,35200000.0
2008-09-04 04:10:00,1.53908,1.53926,1.53889,1.53918,99000000.0
2008-09-04 04:11:00,1.53932,1.53932,1.53893,1.53923,26900000.0
2008-09-04 04:12:00,1.53886,1.53892,1.53883,1.53883,85600001.0
2008-09-04 04:13:00,1.53854,1.53868,1.5384,1.53848,50900000.0
2008-09-04 04:14:00,1.53846,1.53846,1.53825,1.53833,87200000.0
2008-09-04 04:15:00,1.53828,1.53854,1.53826,1.53843,91000000.0
2008-09-04 04:16:00,1.53859,1.53869,1.53846,1.53859,76800000.0
2008-09-04 04:17:00,1.53844,1.5386,1.53844,1.53845,45200000.0
2008-09-04 04:18:00,1.53849,1.53862,1.53836,1.53839,110800000.0
2008-09-04 04:19:00,1.53845,1.53874,1.53845,1.53874,58800000.0
2008-09-04 04:20:00,1.53879,1.5388,1.53851,1.53862,252700002.0
2008-09-04 04:21:00,1.53875,1.53932,1.53875,1.53926,34000000.0
2008-09-04 04:22:00,1.53932,1.53932,1.53916,1.53916,12400000.0
2008-09-04 04:23:00,1.53912,1.53912,1.53879,1.53879,36100000.0
2008-09-04 04:24:00,1.53902,1.53948,1.53898,1.53907,141200000.0
2008-09-04 04:25:00,1.53903,1.53942,1.53892,1.53933,185700000.0
2008-09-04 04:26:00,1.53948,1.53955,1.5393,1.53935,107900000.0
2008-09-04 04:27:00,1.53937,1.53954,1.53937,1.53944,54600000.0
2008-09-04 04:28:00,1.53939,1.53944,1.53934,1.53934,47200000.0
2008-09-04 04:29:00,1.53948,1.53988,1.53944,1.53955,81100000.0
2008-09-04 04:30:00,1.53955,1.54007,1.53955,1.5397,69400000.0
2008-09-04 04:31:00,1.53938,1.53971,1.53928,1.53928,37400001.0
2008-09-04 04:32:00,1.5393,1.53955,1.53925,1.53955,27400000.0
2008-09-04 04:33:00,1.5397,1.5397,1.53885,1.53885,54700001.0
2008-09-04 04:34:00,1.53872,1.53897,1.53872,1.53884,39200001.0
2008-09-04 04:35:00,1.53867,1.53875,1.53837,1.53837,48700000.0
2008-09-04 04:36:00,1.53831,1.53886,1.53804,1.53847,172100000.0
2008-09-04 04:37:00,1.53847,1.53876,1.53817,1.53852,125400000.0
2008-09-04 04:38:00,1.53849,1.53849,1.53827,1.53827,46800000.0
2008-09-04 04:39:00,1.53813,1.53822,1.53786,1.53786,76000000.0
2008-09-04 04:40:00,1.53784,1.53921,1.53784,1.5388,38200000.0
2008-09-04 04:41:00,1.5384,1.53864,1.5384,1.53851,60200000.0
2008-09-04 04:42:00,1.53823,1.53838,1.53805,1.53823,58000000.0
2008-09-04 04:43:00,1.53821,1.53825,1.53818,1.53825,49000000.0
2008-09-04 04:44:00,1.5387,1.53884,1.53831,1.53884,37000000.0
2008-09-04 04:45:00,1.53858,1.53858,1.53806,1.5382,39600000.0
2008-09-04 04:46:00,1.53804,1.5381,1.53783,1.53791,47900000.0
2008-09-04 04:47:00,1.53781,1.53837,1.53781,1.53825,91200000.0
2008-09-04 04:48:00,1.53811,1.53854,1.53811,1.53846,56300001.0
2008-09-04 04:49:00,1.53834,1.53834,1.53793,1.53793,71600000.0
2008-09-04 04:50:00,1.53789,1.53827,1.53786,1.53786,23000000.0
2008-09-04 04:51:00,1.53791,1.53791,1.53791,1.53791,35600000.0
2008-09-04 04:52:00,1.53795,1.5384,1.53795,1.53815,52000000.0
2008-09-04 04:53:00,1.53811,1.53824,1.53791,1.53796,37000000.0
2008-09-04 04:54:00,1.53802,1.53813,1.53792,1.53792,51800001.0
2008-09-04 04:55:00,1.53826,1.53826,1.53782,1.53814,18800000.0
2008-09-04 04:56:00,1.53774,1.53774,1.53743,1.53743,61500000.0
2008-09-04 04:57:00,1.53735,1.53741,1.53735,1.53737,13600000.0
2008-09-04 04:58:00,1.53748,1.53765,1.53748,1.53752,23200000.0
2008-09-04 04:59:00,1.53758,1.53783,1.53758,1.53767,131000001.0
2008-09-04 05:00:00,1.53791,1.53803,1.53776,1.53778,175500000.0
2008-09-04 05:01:00,1.53798,1.5381,1.5379,1.53798,72200000.0
2008-09-04 05:02:00,1.53796,1.53812,1.53794,1.53797,253600000.0
2008-09-04 05:03:00,1.53796,1.53815,1.53786,1.53803,152300000.0
2008-09-04 05:04:00,1.53805,1.53812,1.53799,1.53812,239700001.0
2008-09-04 05:05:00,1.53817,1.53831,1.53813,1.53822,151300000.0
2008-09-04 05:06:00,1.5382,1.53828,1.53807,1.5382,174500000.0
2008-09-04 05:07:00,1.53821,1.5387,1.53821,1.5387,258500000.0
2008-09-04 05:08:00,1.53893,1.5392,1.5389,1.53903,328600000.0
2008-09-04 05:09:00,1.53894,1.53925,1.53889,1.5389,193200001.0
2008-09-04 05:10:00,1.53888,1.53905,1.53887,1.53895,210300000.0
2008-09-04 05:11:00,1.53875,1.53875,1.53849,1.53872,124000001.0
2008-09-04 05:12:00,1.53881,1.53902,1.53881,1.53899,135300001.0
2008-09-04 05:13:00,1.53919,1.5394,1.53905,1.53905,145200000.0
2008-09-04 05:14:00,1.539,1.53918,1.53896,1.53898,243900000.0
2008-09-04 05:15:00,1.53906,1.53914,1.53894,1.53894,201800000.0
2008-09-04 05:16:00,1.53895,1.53901,1.53883,1.53887,176600000.0
2008-09-04 05:17:00,1.53896,1.53933,1.53896,1.53916,170300001.0
2008-09-04 05:18:00,1.53901,1.53901,1.53872,1.53889,243300000.0
2008-09-04 05:19:00,1.53881,1.53904,1.53871,1.53886,264100000.0
2008-09-04 05:20:00,1.53878,1.53891,1.53864,1.53864,240600001.0
2008-09-04 05:21:00,1.53862,1.539,1.53857,1.53872,323200000.0
2008-09-04 05:22:00,1.53876,1.53878,1.53865,1.53874,211900000.0
2008-09-04 05:23:00,1.53853,1.53875,1.53847,1.53847,116000000.0
2008-09-04 05:24:00,1.53833,1.53843,1.53828,1.53829,204400000.0
2008-09-04 05:25:00,1.5383,1.53849,1.53797,1.53801,233300001.0
2008-09-04 05:26:00,1.53824,1.53841,1.53824,1.53828,102700000.0
2008-09-04 05:27:00,1.53858,1.5386,1.53824,1.53848,176400001.0
2008-09-04 05:28:00,1.53818,1.53818,1.53773,1.53802,248500001.0
2008-09-04 05:29:00,1.53803,1.53836,1.53789,1.53812,236900000.0
2008-09-04 05:30:00,1.53812,1.53853,1.53812,1.53853,190500002.0
2008-09-04 05:31:00,1.53834,1.53859,1.53826,1.53844,83400000.0
2008-09-04 05:32:00,1.53842,1.53842,1.53807,1.5384,128600000.0
2008-09-04 05:33:00,1.53841,1.53845,1.53825,1.53828,258400000.0
2008-09-04 05:34:00,1.53829,1.53889,1.53826,1.53848,193300000.0
2008-09-04 05:35:00,1.53842,1.53874,1.53835,1.53852,278800000.0
2008-09-04 05:36:00,1.53848,1.53863,1.53846,1.53846,204600000.0
2008-09-04 05:37:00,1.53851,1.53863,1.53845,1.53861,160800000.0
2008-09-04 05:38:00,1.53861,1.53883,1.53857,1.53866,138500000.0
2008-09-04 05:39:00,1.53864,1.5388,1.53857,1.5387,156800000.0
2008-09-04 05:40:00,1.53878,1.53901,1.53857,1.53887,237100000.0
2008-09-04 05:41:00,1.53898,1.53953,1.53872,1.53939,119600001.0
2008-09-04 05:42:00,1.53934,1.53952,1.53903,1.53903,206600000.0
2008-09-04 05:43:00,1.53892,1.53927,1.53879,1.53927,91600000.0
2008-09-04 05:44:00,1.53883,1.539,1.53872,1.53878,106300000.0
2008-09-04 05:45:00,1.5388,1.53917,1.53879,1.53905,119400000.0
2008-09-04 05:46:00,1.53909,1.53929,1.53909,1.53916,186300000.0
2008-09-04 05:47:00,1.53928,1.53976,1.53928,1.53976,188100000.0
2008-09-04 05:48:00,1.53973,1.54064,1.53973,1.54037,240900000.0
2008-09-04 05:49:00,1.54045,1.54045,1.53989,1.53991,140800000.0
2008-09-04 05:50:00,1.53988,1.54049,1.53988,1.54049,330700000.0
2008-09-04 05:51:00,1.54049,1.54061,1.54035,1.54042,159400000.0
2008-09-04 05:52:00,1.54033,1.54075,1.54026,1.54075,199800001.0
2008-09-04 05:53:00,1.54114,1.54114,1.5405,1.5405,130100002.0
2008-09-04 05:54:00,1.54018,1.54035,1.54002,1.54027,180700000.0
2008-09-04 05:55:00,1.54025,1.54025,1.5399,1.54013,204200000.0
2008-09-04 05:56:00,1.54009,1.54038,1.54001,1.54013,121700000.0
2008-09-04 05:57:00,1.54016,1.54019,1.54004,1.54004,167000001.0
2008-09-04 05:58:00,1.53994,1.5401,1.53989,1.53999,136900000.0
2008-09-04 05:59:00,1.53998,1.53998,1.53962,1.53962,74000000.0
2008-09-04 06:00:00,1.53959,1.53975,1.53959,1.53975,201000000.0
2008-09-04 06:01:00,1.53973,1.53976,1.53943,1.53957,158900000.0
2008-09-04 06:02:00,1.53941,1.5397,1.53941,1.53963,263200000.0
2008-09-04 06:03:00,1.53977,1.53992,1.5397,1.53991,248700001.0
2008-09-04 06:04:00,1.53965,1.53977,1.53957,1.53977,145000000.0
2008-09-04 06:05:00,1.53981,1.53999,1.53976,1.5399,401100002.0
2008-09-04 06:06:00,1.53998,1.54008,1.53993,1.54001,63300000.0
2008-09-04 06:07:00,1.5398,1.5398,1.53921,1.53921,345200001.0
2008-09-04 06:08:00,1.53916,1.53954,1.53914,1.53954,491000001.0
2008-09-04 06:09:00,1.53955,1.53994,1.53936,1.53949,405800001.0
2008-09-04 06:10:00,1.53944,1.53954,1.53933,1.53933,267400000.0
2008-09-04 06:11:00,1.53932,1.53944,1.53926,1.53934,362600000.0
2008-09-04 06:12:00,1.5395,1.53983,1.53947,1.53972,260600001.0
2008-09-04 06:13:00,1.53984,1.54019,1.53976,1.54011,341299999.0
2008-09-04 06:14:00,1.54012,1.54019,1.5399,1.53997,418600000.0
2008-09-04 06:15:00,1.53991,1.54004,1.53983,1.53997,144300000.0
2008-09-04 06:16:00,1.53994,1.54002,1.5398,1.53986,185800000.0
2008-09-04 06:17:00,1.53987,1.53999,1.5398,1.53983,150300001.0
2008-09-04 06:18:00,1.53972,1.53992,1.53959,1.53959,251300000.0
2008-09-04 06:19:00,1.53936,1.53947,1.53914,1.53914,163600001.0
2008-09-04 06:20:00,1.53911,1.53937,1.53904,1.53906,318400001.0
2008-09-04 06:21:00,1.53916,1.53916,1.53885,1.53907,209200000.0
2008-09-04 06:22:00,1.53922,1.53933,1.53912,1.53929,302700001.0
2008-09-04 06:23:00,1.5393,1.53937,1.53918,1.53931,294900001.0
2008-09-04 06:24:00,1.53945,1.5397,1.53944,1.53969,307800000.0
2008-09-04 06:25:00,1.53972,1.53985,1.5397,1.53978,224400000.0
2008-09-04 06:26:00,1.53978,1.54002,1.53977,1.53989,322000000.0
2008-09-04 06:27:00,1.53994,1.54009,1.5399,1.53997,357700000.0
2008-09-04 06:28:00,1.53995,1.54008,1.53979,1.53983,375600001.0
2008-09-04 06:29:00,1.53968,1.53987,1.53966,1.53974,78900000.0
2008-09-04 06:30:00,1.53968,1.54005,1.53968,1.53999,247300000.0
2008-09-04 06:31:00,1.54009,1.54017,1.53987,1.53997,122700000.0
2008-09-04 06:32:00,1.54003,1.54006,1.53996,1.54001,154600000.0
2008-09-04 06:33:00,1.54002,1.54008,1.53987,1.53987,262600001.0
2008-09-04 06:34:00,1.53989,1.53992,1.53969,1.53976,229100000.0
2008-09-04 06:35:00,1.53963,1.53982,1.53947,1.53947,132400000.0
2008-09-04 06:36:00,1.53948,1.53948,1.53937,1.5394,57700000.0
2008-09-04 06:37:00,1.53934,1.53942,1.5393,1.53932,225400001.0
2008-09-04 06:38:00,1.5393,1.5395,1.53926,1.53927,107600001.0
2008-09-04 06:39:00,1.53929,1.53942,1.53929,1.53941,82500000.0
2008-09-04 06:40:00,1.53938,1.53949,1.53933,1.53945,125700000.0
2008-09-04 06:41:00,1.53929,1.53941,1.53921,1.5393,170400000.0
2008-09-04 06:42:00,1.53919,1.53923,1.53898,1.53906,244900000.0
2008-09-04 06:43:00,1.53904,1.5392,1.53903,1.53909,133000000.0
2008-09-04 06:44:00,1.5391,1.53911,1.53841,1.53847,268000000.0
2008-09-04 06:45:00,1.53854,1.53855,1.5383,1.5385,202800001.0
2008-09-04 06:46:00,1.53846,1.53855,1.53841,1.53852,260800000.0
2008-09-04 06:47:00,1.53842,1.53865,1.53823,1.53823,239500001.0
2008-09-04 06:48:00,1.53837,1.5385,1.538,1.53808,319500000.0
2008-09-04 06:49:00,1.53819,1.5385,1.53817,1.53828,252800000.0
2008-09-04 06:50:00,1.5385,1.53867,1.53838,1.53842,351000000.0
2008-09-04 06:51:00,1.53836,1.53854,1.53833,1.53835,247700000.0
2008-09-04 06:52:00,1.53823,1.53829,1.53794,1.53794,212300002.0
2008-09-04 06:53:00,1.53793,1.53818,1.53789,1.53812,246400000.0
2008-09-04 06:54:00,1.53807,1.53832,1.53791,1.538,416400000.0
2008-09-04 06:55:00,1.53773,1.53773,1.53738,1.53739,350800000.0
2008-09-04 06:56:00,1.53721,1.53736,1.53682,1.53692,247600001.0
2008-09-04 06:57:00,1.53693,1.53711,1.53693,1.53706,81900000.0
2008-09-04 06:58:00,1.5369,1.5369,1.53659,1.53681,234500001.0
2008-09-04 06:59:00,1.53693,1.53731,1.53693,1.53721,295200001.0
2008-09-04 07:00:00,1.53725,1.53755,1.53725,1.53743,161100000.0
2008-09-04 07:01:00,1.53745,1.53745,1.53726,1.53738,267500001.0
2008-09-04 07:02:00,1.53724,1.53742,1.53707,1.53713,385800000.0
2008-09-04 07:03:00,1.53714,1.53731,1.53714,1.53723,141700000.0
2008-09-04 07:04:00,1.53724,1.53737,1.53719,1.53732,304400000.0
2008-09-04 07:05:00,1.53731,1.53739,1.53726,1.53732,98300000.0
2008-09-04 07:06:00,1.53711,1.53721,1.53697,1.53721,216500001.0
2008-09-04 07:07:00,1.53727,1.53737,1.53713,1.53737,192300000.0
2008-09-04 07:08:00,1.53753,1.538,1.53753,1.53788,235400000.0
2008-09-04 07:09:00,1.53792,1.53815,1.5379,1.53807,226800001.0
2008-09-04 07:10:00,1.53804,1.53804,1.53772,1.53774,449100001.0
2008-09-04 07:11:00,1.53767,1.5378,1.53747,1.53747,399000002.0
2008-09-04 07:12:00,1.5376,1.53791,1.5376,1.53786,287900001.0
2008-09-04 07:13:00,1.53797,1.53802,1.53784,1.5379,239000001.0
2008-09-04 07:14:00,1.53781,1.53781,1.53758,1.53759,614000000.0
2008-09-04 07:15:00,1.53731,1.53771,1.53729,1.53771,284600002.0
2008-09-04 07:16:00,1.53772,1.53772,1.53727,1.53741,182300000.0
2008-09-04 07:17:00,1.53742,1.53743,1.53705,1.53708,228200000.0
2008-09-04 07:18:00,1.53698,1.53724,1.53691,1.53724,398100001.0
2008-09-04 07:19:00,1.53731,1.53785,1.53731,1.53785,292200000.0
2008-09-04 07:20:00,1.5378,1.5378,1.5373,1.5373,438400000.0
2008-09-04 07:21:00,1.53737,1.53757,1.53733,1.53752,239600000.0
2008-09-04 07:22:00,1.53734,1.53751,1.5373,1.5375,327900001.0
2008-09-04 07:23:00,1.53762,1.53787,1.53749,1.53769,466800002.0
2008-09-04 07:24:00,1.53769,1.53814,1.53769,1.53799,259300000.0
2008-09-04 07:25:00,1.53804,1.53806,1.53786,1.53802,318000001.0
2008-09-04 07:26:00,1.53794,1.53808,1.5378,1.53791,349400000.0
2008-09-04 07:27:00,1.53782,1.53798,1.5377,1.53788,133500001.0
2008-09-04 07:28:00,1.53774,1.53784,1.53768,1.53768,224000000.0
2008-09-04 07:29:00,1.53778,1.53804,1.53767,1.53767,221500001.0
2008-09-04 07:30:00,1.53757,1.53783,1.53754,1.53769,508800003.0
2008-09-04 07:31:00,1.53781,1.53833,1.53778,1.53828,239900001.0
2008-09-04 07:32:00,1.53819,1.53838,1.53808,1.53813,446800000.0
2008-09-04 07:33:00,1.53809,1.53809,1.53779,1.53779,364600000.0
2008-09-04 07:34:00,1.53754,1.53767,1.53741,1.53749,244700001.0
2008-09-04 07:35:00,1.53748,1.53768,1.53746,1.53747,260900000.0
2008-09-04 07:36:00,1.53737,1.53766,1.53727,1.53754,338400000.0
2008-09-04 07:37:00,1.53769,1.53783,1.53757,1.53761,199600000.0
2008-09-04 07:38:00,1.53767,1.53819,1.53754,1.53798,67000000.0
2008-09-04 07:39:00,1.53789,1.53789,1.53742,1.53783,437600000.0
2008-09-04 07:40:00,1.53756,1.53761,1.53682,1.53733,302700000.0
2008-09-04 07:41:00,1.53738,1.53758,1.53734,1.53745,654200001.0
2008-09-04 07:42:00,1.53756,1.53781,1.53753,1.53781,247100001.0
2008-09-04 07:43:00,1.5378,1.53781,1.53737,1.53747,251500001.0
2008-09-04 07:44:00,1.53743,1.53795,1.53743,1.53773,375200000.0
2008-09-04 07:45:00,1.53759,1.53764,1.53739,1.53751,329400002.0
2008-09-04 07:46:00,1.53759,1.53776,1.53748,1.53773,372000000.0
2008-09-04 07:47:00,1.53771,1.53803,1.53759,1.5378,663800001.0
2008-09-04 07:48:00,1.53778,1.53793,1.53767,1.53782,757800003.0
2008-09-04 07:49:00,1.53795,1.53819,1.53789,1.53799,636800001.0
2008-09-04 07:50:00,1.53776,1.5381,1.53772,1.53788,714500000.0
2008-09-04 07:51:00,1.5378,1.5378,1.5373,1.53768,584500002.0
2008-09-04 07:52:00,1.5376,1.53763,1.53739,1.5375,425800000.0
2008-09-04 07:53:00,1.53757,1.53772,1.53735,1.53767,543400002.0
2008-09-04 07:54:00,1.53766,1.53778,1.53739,1.53778,345600002.0
2008-09-04 07:55:00,1.53782,1.53808,1.53777,1.53801,384500002.0
2008-09-04 07:56:00,1.5381,1.53824,1.5378,1.53794,686500002.0
2008-09-04 07:57:00,1.53793,1.53806,1.53764,1.53801,529700002.0
2008-09-04 07:58:00,1.53813,1.53857,1.53795,1.5385,615900000.0
2008-09-04 07:59:00,1.53913,1.53974,1.53913,1.53972,448300002.0
2008-09-04 08:00:00,1.53988,1.53988,1.53951,1.53951,399500000.0
2008-09-04 08:01:00,1.53929,1.5395,1.53893,1.53893,455200001.0
2008-09-04 08:02:00,1.53888,1.53903,1.53874,1.53874,219000000.0
2008-09-04 08:03:00,1.53879,1.53936,1.53879,1.5391,505500002.0
2008-09-04 08:04:00,1.53915,1.53948,1.53902,1.53935,351500001.0
2008-09-04 08:05:00,1.53921,1.53957,1.5392,1.53945,352100000.0
2008-09-04 08:06:00,1.5395,1.53954,1.53885,1.53886,623700001.0
2008-09-04 08:07:00,1.53882,1.53898,1.5384,1.53862,468500002.0
2008-09-04 08:08:00,1.53882,1.53933,1.53869,1.53881,392300001.0
2008-09-04 08:09:00,1.53904,1.53971,1.53904,1.53954,474900000.0
2008-09-04 08:10:00,1.53952,1.53983,1.53938,1.53983,595500002.0
2008-09-04 08:11:00,1.53972,1.53976,1.53918,1.53927,224500001.0
2008-09-04 08:12:00,1.53928,1.53956,1.53902,1.53942,522300001.0
2008-09-04 08:13:00,1.53946,1.53994,1.53945,1.53994,200600000.0
2008-09-04 08:14:00,1.54011,1.54043,1.53945,1.53946,126600000.0
2008-09-04 08:15:00,1.53928,1.53952,1.5392,1.53931,299800000.0
2008-09-04 08:16:00,1.5391,1.53914,1.53814,1.53824,253000001.0
2008-09-04 08:17:00,1.53768,1.53768,1.53661,1.53661,270300001.0
2008-09-04 08:18:00,1.53665,1.53719,1.53665,1.53704,185100000.0
2008-09-04 08:19:00,1.5372,1.5373,1.53626,1.53661,418800001.0
2008-09-04 08:20:00,1.53656,1.53665,1.53638,1.53647,276900000.0
2008-09-04 08:21:00,1.53642,1.53651,1.53605,1.53609,501300003.0
2008-09-04 08:22:00,1.53596,1.53668,1.53589,1.53662,392300000.0
2008-09-04 08:23:00,1.53683,1.53718,1.53667,1.53667,238500000.0
2008-09-04 08:24:00,1.53664,1.53697,1.53663,1.53683,420600001.0
2008-09-04 08:25:00,1.53673,1.53708,1.53673,1.53682,631199999.0
2008-09-04 08:26:00,1.53695,1.5374,1.5368,1.5374,306900001.0
2008-09-04 08:27:00,1.53745,1.53759,1.53722,1.53726,371500000.0
2008-09-04 08:28:00,1.53743,1.53807,1.53734,1.5375,558800002.0
2008-09-04 08:29:00,1.53725,1.53738,1.53692,1.53705,447799998.0
2008-09-04 08:30:00,1.53703,1.53711,1.53666,1.5367,433000002.0
2008-09-04 08:31:00,1.53654,1.53666,1.53591,1.53591,242900000.0
2008-09-04 08:32:00,1.53585,1.5363,1.53565,1.53628,309000001.0
2008-09-04 08:33:00,1.53628,1.53635,1.53603,1.53621,193700000.0
2008-09-04 08:34:00,1.5361,1.53639,1.53585,1.53609,565000000.0
2008-09-04 08:35:00,1.53603,1.53634,1.53578,1.53602,507200002.0
2008-09-04 08:36:00,1.53612,1.53654,1.53598,1.53629,395500000.0
2008-09-04 08:37:00,1.53621,1.53621,1.53572,1.53574,317200001.0
2008-09-04 08:38:00,1.53594,1.53625,1.53584,1.53611,363600001.0
2008-09-04 08:39:00,1.53592,1.53624,1.53579,1.53624,515700001.0
2008-09-04 08:40:00,1.5361,1.53647,1.53605,1.53608,335000004.0
2008-09-04 08:41:00,1.53615,1.53634,1.53585,1.53598,457300001.0
2008-09-04 08:42:00,1.53625,1.53663,1.53616,1.53621,507300001.0
2008-09-04 08:43:00,1.53619,1.53653,1.53612,1.53612,326400001.0
2008-09-04 08:44:00,1.53601,1.53645,1.53586,1.53586,485500001.0
2008-09-04 08:45:00,1.5359,1.53622,1.53552,1.5357,645300000.0
2008-09-04 08:46:00,1.5357,1.53604,1.53566,1.53574,815800001.0
2008-09-04 08:47:00,1.53554,1.53554,1.53492,1.53501,591900001.0
2008-09-04 08:48:00,1.53452,1.53531,1.53447,1.53531,332800001.0
2008-09-04 08:49:00,1.53536,1.53537,1.53499,1.53506,547600003.0
2008-09-04 08:50:00,1.53503,1.53531,1.53496,1.5353,509300000.0
2008-09-04 08:51:00,1.53529,1.53551,1.53498,1.53528,536600000.0
2008-09-04 08:52:00,1.53556,1.53585,1.5354,1.53557,556200000.0
2008-09-04 08:53:00,1.53535,1.53558,1.53518,1.5353,661000002.0
2008-09-04 08:54:00,1.53512,1.5356,1.53512,1.53522,643100003.0
2008-09-04 08:55:00,1.5353,1.53569,1.53526,1.53542,592399999.0
2008-09-04 08:56:00,1.53555,1.53576,1.53495,1.53531,509800000.0
2008-09-04 08:57:00,1.53529,1.53553,1.53511,1.53549,482200000.0
2008-09-04 08:58:00,1.53558,1.5359,1.53533,1.53582,470100000.0
2008-09-04 08:59:00,1.5358,1.5358,1.53547,1.53547,266400000.0
2008-09-04 09:00:00,1.5355,1.53583,1.53535,1.53579,530100002.0
2008-09-04 09:01:00,1.53585,1.53598,1.53553,1.53568,365000000.0
2008-09-04 09:02:00,1.53567,1.53615,1.53567,1.53615,638700001.0
2008-09-04 09:03:00,1.53631,1.53652,1.53625,1.5363,574600000.0
2008-09-04 09:04:00,1.53631,1.53665,1.53623,1.53634,632900000.0
2008-09-04 09:05:00,1.53636,1.53644,1.53616,1.53628,566700000.0
2008-09-04 09:06:00,1.53613,1.53643,1.53607,1.53636,574000000.0
2008-09-04 09:07:00,1.53639,1.53659,1.53629,1.53641,344100000.0
2008-09-04 09:08:00,1.53648,1.5367,1.53627,1.53632,252700001.0
2008-09-04 09:09:00,1.5363,1.53674,1.53529,1.53555,258900001.0
2008-09-04 09:10:00,1.53525,1.53583,1.53523,1.53548,350800000.0
2008-09-04 09:11:00,1.53527,1.53556,1.53402,1.53499,546499999.0
2008-09-04 09:12:00,1.53508,1.53525,1.53464,1.53503,421800001.0
2008-09-04 09:13:00,1.53494,1.53522,1.53472,1.53475,512500003.0
2008-09-04 09:14:00,1.53469,1.53475,1.53433,1.53451,293700001.0
2008-09-04 09:15:00,1.53437,1.53437,1.53387,1.53436,450400000.0
2008-09-04 09:16:00,1.53419,1.53439,1.53398,1.53401,535900002.0
2008-09-04 09:17:00,1.53392,1.53423,1.5336,1.53374,466600002.0
2008-09-04 09:18:00,1.53359,1.53374,1.53338,1.53373,226900000.0
2008-09-04 09:19:00,1.5337,1.53392,1.53342,1.53343,515500000.0
2008-09-04 09:20:00,1.53332,1.53341,1.53304,1.53314,229100000.0
2008-09-04 09:21:00,1.53349,1.53373,1.53326,1.53373,321200001.0
2008-09-04 09:22:00,1.53364,1.53379,1.53352,1.53376,312600001.0
2008-09-04 09:23:00,1.5338,1.53401,1.53377,1.53401,360000000.0
2008-09-04 09:24:00,1.53391,1.53391,1.53319,1.53324,312300001.0
2008-09-04 09:25:00,1.53378,1.53378,1.53344,1.53354,375700001.0
2008-09-04 09:26:00,1.53343,1.53355,1.53296,1.53317,586000001.0
2008-09-04 09:27:00,1.53313,1.53335,1.533,1.53311,373899999.0
2008-09-04 09:28:00,1.53319,1.5336,1.53312,1.53345,487600001.0
2008-09-04 09:29:00,1.53336,1.53348,1.53298,1.53342,385000000.0
2008-09-04 09:30:00,1.5334,1.53373,1.53325,1.53325,696400004.0
2008-09-04 09:31:00,1.53322,1.53406,1.53322,1.53395,351000000.0
2008-09-04 09:32:00,1.53398,1.53416,1.53366,1.53399,400200000.0
2008-09-04 09:33:00,1.53398,1.53409,1.53373,1.53396,282000000.0
2008-09-04 09:34:00,1.53392,1.53407,1.53314,1.53392,489900001.0
2008-09-04 09:35:00,1.53366,1.5341,1.53324,1.53366,214900000.0
2008-09-04 09:36:00,1.53358,1.53358,1.53262,1.5327,428400001.0
2008-09-04 09:37:00,1.53275,1.53316,1.53264,1.53278,373400000.0
2008-09-04 09:38:00,1.5328,1.53287,1.53252,1.53252,387900000.0
2008-09-04 09:39:00,1.53254,1.53297,1.53254,1.53271,488200004.0
2008-09-04 09:40:00,1.53287,1.53307,1.53265,1.53265,379900001.0
2008-09-04 09:41:00,1.53277,1.53296,1.53264,1.53279,467400000.0
2008-09-04 09:42:00,1.53264,1.53277,1.53248,1.5326,461200001.0
2008-09-04 09:43:00,1.53253,1.53255,1.53234,1.53245,335900000.0
2008-09-04 09:44:00,1.5323,1.53248,1.53201,1.53239,422000000.0
2008-09-04 09:45:00,1.53251,1.53278,1.53247,1.53261,488300000.0
2008-09-04 09:46:00,1.53271,1.53282,1.53244,1.53257,403500003.0
2008-09-04 09:47:00,1.53252,1.53309,1.53252,1.53283,396200000.0
2008-09-04 09:48:00,1.53285,1.53325,1.53285,1.53314,318700000.0
2008-09-04 09:49:00,1.5335,1.53387,1.53345,1.5337,523400000.0
2008-09-04 09:50:00,1.53402,1.53419,1.53359,1.53395,476100003.0
2008-09-04 09:51:00,1.53403,1.53433,1.53394,1.53401,459800000.0
2008-09-04 09:52:00,1.53402,1.53416,1.53387,1.53397,445100001.0
2008-09-04 09:53:00,1.53394,1.53437,1.53382,1.53382,337600000.0
2008-09-04 09:54:00,1.53331,1.53363,1.53328,1.53361,498700001.0
2008-09-04 09:55:00,1.53365,1.53372,1.53328,1.53338,624100001.0
2008-09-04 09:56:00,1.53324,1.53324,1.53265,1.53283,363800001.0
2008-09-04 09:57:00,1.53284,1.5338,1.53277,1.53346,651700002.0
2008-09-04 09:58:00,1.53374,1.53447,1.53361,1.53406,791900000.0
2008-09-04 09:59:00,1.53419,1.53476,1.5339,1.53444,571200000.0
2008-09-04 10:00:00,1.53443,1.53456,1.5342,1.53428,219100000.0
2008-09-04 10:01:00,1.53445,1.53488,1.5343,1.53433,657600001.0
2008-09-04 10:02:00,1.53437,1.5345,1.53411,1.53436,547100002.0
2008-09-04 10:03:00,1.53444,1.53465,1.5342,1.53434,423500001.0
2008-09-04 10:04:00,1.53435,1.53441,1.53391,1.53402,404600003.0
2008-09-04 10:05:00,1.53399,1.53465,1.53399,1.53461,384700001.0
2008-09-04 10:06:00,1.53464,1.53506,1.53446,1.53459,664800000.0
2008-09-04 10:07:00,1.5349,1.53574,1.53477,1.53572,586000003.0
2008-09-04 10:08:00,1.53577,1.53585,1.53527,1.53527,548900002.0
2008-09-04 10:09:00,1.53504,1.53538,1.53503,1.53527,465400000.0
2008-09-04 10:10:00,1.53522,1.5354,1.53511,1.53531,385700000.0
2008-09-04 10:11:00,1.53531,1.53533,1.53509,1.53509,356000000.0
2008-09-04 10:12:00,1.53496,1.53512,1.53481,1.53481,449100000.0
2008-09-04 10:13:00,1.53489,1.53497,1.53462,1.53484,541100000.0
2008-09-04 10:14:00,1.53479,1.53513,1.53475,1.53492,502500002.0
2008-09-04 10:15:00,1.53501,1.53534,1.53501,1.53528,429500000.0
2008-09-04 10:16:00,1.53534,1.53535,1.53492,1.53527,426500001.0
2008-09-04 10:17:00,1.53513,1.53542,1.535,1.53513,378500001.0
2008-09-04 10:18:00,1.53505,1.53519,1.53495,1.53505,402000000.0
2008-09-04 10:19:00,1.53494,1.53508,1.53485,1.53495,345200001.0
2008-09-04 10:20:00,1.53513,1.53548,1.53471,1.53518,556700000.0
2008-09-04 10:21:00,1.53524,1.536,1.53524,1.53559,358100001.0
2008-09-04 10:22:00,1.53548,1.53554,1.53509,1.53527,345500001.0
2008-09-04 10:23:00,1.5352,1.53537,1.53506,1.53527,468100001.0
2008-09-04 10:24:00,1.53529,1.5353,1.53486,1.53486,432500001.0
2008-09-04 10:25:00,1.53459,1.5346,1.53418,1.53438,354000001.0
2008-09-04 10:26:00,1.53443,1.53466,1.53438,1.53441,551600001.0
2008-09-04 10:27:00,1.53454,1.53466,1.53428,1.53441,524800001.0
2008-09-04 10:28:00,1.53434,1.53453,1.53414,1.5345,661000001.0
2008-09-04 10:29:00,1.5345,1.53458,1.53414,1.53438,494000001.0
2008-09-04 10:30:00,1.53443,1.53475,1.53412,1.53438,662100002.0
2008-09-04 10:31:00,1.53441,1.53476,1.53439,1.53472,477700001.0
2008-09-04 10:32:00,1.53466,1.53487,1.53451,1.53454,512100001.0
2008-09-04 10:33:00,1.53454,1.53461,1.53427,1.53434,503199999.0
2008-09-04 10:34:00,1.53425,1.53425,1.53369,1.53369,392500001.0
2008-09-04 10:35:00,1.53372,1.53433,1.53361,1.53428,449300000.0
2008-09-04 10:36:00,1.53435,1.53567,1.53416,1.53567,553300002.0
2008-09-04 10:37:00,1.53575,1.53601,1.53561,1.53564,529300002.0
2008-09-04 10:38:00,1.53553,1.53563,1.53537,1.53542,456200000.0
2008-09-04 10:39:00,1.53553,1.53566,1.53529,1.53541,407400000.0
2008-09-04 10:40:00,1.53546,1.536,1.53504,1.536,320800000.0
2008-09-04 10:41:00,1.536,1.53657,1.5358,1.53618,637700004.0
2008-09-04 10:42:00,1.53627,1.53651,1.53618,1.53637,367200000.0
2008-09-04 10:43:00,1.53635,1.53639,1.53601,1.53603,396400000.0
2008-09-04 10:44:00,1.53607,1.53647,1.53597,1.53612,582700000.0
2008-09-04 10:45:00,1.53615,1.53649,1.53602,1.53632,558100000.0
2008-09-04 10:46:00,1.53636,1.53656,1.53597,1.53597,310200001.0
2008-09-04 10:47:00,1.53582,1.53582,1.53495,1.53495,359500000.0
2008-09-04 10:48:00,1.53482,1.53538,1.53453,1.53466,466700000.0
2008-09-04 10:49:00,1.53474,1.53515,1.53444,1.53515,412800001.0
2008-09-04 10:50:00,1.53517,1.53553,1.53502,1.53509,629800001.0
2008-09-04 10:51:00,1.53505,1.53533,1.53467,1.53467,438700001.0
2008-09-04 10:52:00,1.53455,1.53462,1.53425,1.53448,296400000.0
2008-09-04 10:53:00,1.53462,1.53477,1.53438,1.53474,300600000.0
2008-09-04 10:54:00,1.53494,1.53563,1.53494,1.53539,489300001.0
2008-09-04 10:55:00,1.53535,1.53561,1.53491,1.53552,454500001.0
2008-09-04 10:56:00,1.53559,1.53564,1.53514,1.53516,404700000.0
2008-09-04 10:57:00,1.53516,1.53516,1.53463,1.53501,380300001.0
2008-09-04 10:58:00,1.5349,1.53515,1.53465,1.53499,445600001.0
2008-09-04 10:59:00,1.53489,1.53519,1.5347,1.53511,818600002.0
2008-09-04 11:00:00,1.53519,1.53519,1.53444,1.53494,488000001.0
2008-09-04 11:01:00,1.53493,1.53526,1.5349,1.53498,575400002.0
2008-09-04 11:02:00,1.53503,1.5351,1.53468,1.53468,518700002.0
2008-09-04 11:03:00,1.53454,1.5347,1.53441,1.5347,254600000.0
2008-09-04 11:04:00,1.53466,1.53471,1.53429,1.53429,623500002.0
2008-09-04 11:05:00,1.53423,1.53447,1.53404,1.53404,493300002.0
2008-09-04 11:06:00,1.53387,1.53421,1.53372,1.53393,681000003.0
2008-09-04 11:07:00,1.534,1.53423,1.534,1.53401,273800000.0
2008-09-04 11:08:00,1.53401,1.53434,1.53401,1.5341,361700000.0
2008-09-04 11:09:00,1.53406,1.53433,1.53393,1.53409,339400000.0
2008-09-04 11:10:00,1.53399,1.53413,1.53381,1.53382,439799999.0
2008-09-04 11:11:00,1.5338,1.5341,1.53378,1.53406,500500000.0
2008-09-04 11:12:00,1.53419,1.53447,1.53415,1.53435,598300001.0
2008-09-04 11:13:00,1.5344,1.53464,1.53436,1.53444,390400000.0
2008-09-04 11:14:00,1.53442,1.53454,1.5343,1.53448,446000001.0
2008-09-04 11:15:00,1.53461,1.53478,1.53445,1.53447,549100000.0
2008-09-04 11:16:00,1.53441,1.53461,1.53431,1.53455,504000001.0
2008-09-04 11:17:00,1.53441,1.53441,1.53409,1.53426,451400000.0
2008-09-04 11:18:00,1.5343,1.5349,1.53427,1.53479,376000000.0
2008-09-04 11:19:00,1.53501,1.53579,1.53501,1.53579,380599999.0
2008-09-04 11:20:00,1.53576,1.53606,1.53567,1.5358,601700000.0
2008-09-04 11:21:00,1.53585,1.53616,1.53562,1.53568,534400000.0
2008-09-04 11:22:00,1.5356,1.53589,1.53549,1.53578,611100000.0
2008-09-04 11:23:00,1.53583,1.5363,1.53573,1.536,464400001.0
2008-09-04 11:24:00,1.53589,1.53617,1.5355,1.53581,416700001.0
2008-09-04 11:25:00,1.53596,1.53614,1.53583,1.53598,434900000.0
2008-09-04 11:26:00,1.53604,1.53619,1.53574,1.53619,528700000.0
2008-09-04 11:27:00,1.53627,1.53639,1.53604,1.53621,593800001.0
2008-09-04 11:28:00,1.53631,1.53665,1.5363,1.53658,438100000.0
2008-09-04 11:29:00,1.53668,1.53668,1.53618,1.53656,407100001.0
2008-09-04 11:30:00,1.53666,1.53732,1.53665,1.53706,540100001.0
2008-09-04 11:31:00,1.53701,1.5372,1.53689,1.53689,577300002.0
2008-09-04 11:32:00,1.53693,1.53729,1.53693,1.53723,465900000.0
2008-09-04 11:33:00,1.53719,1.53732,1.53708,1.53721,521500002.0
2008-09-04 11:34:00,1.53707,1.5373,1.53691,1.53691,650700001.0
2008-09-04 11:35:00,1.53703,1.53715,1.53678,1.53684,446300000.0
2008-09-04 11:36:00,1.53686,1.53719,1.53686,1.53714,493500001.0
2008-09-04 11:37:00,1.53702,1.53702,1.53671,1.53687,380900000.0
2008-09-04 11:38:00,1.53689,1.53698,1.53665,1.53672,521300000.0
2008-09-04 11:39:00,1.5368,1.53702,1.53662,1.53675,680000001.0
2008-09-04 11:40:00,1.53682,1.53695,1.5367,1.53684,699300002.0
2008-09-04 11:41:00,1.53675,1.53708,1.53661,1.53667,795300003.0
2008-09-04 11:42:00,1.53677,1.53681,1.53638,1.53681,544400000.0
2008-09-04 11:43:00,1.53666,1.53672,1.53622,1.5364,493800001.0
2008-09-04 11:44:00,1.53664,1.53683,1.53643,1.53666,705800001.0
2008-09-04 11:45:00,1.53652,1.53679,1.53648,1.5366,571800005.0
2008-09-04 11:46:00,1.53668,1.53677,1.53657,1.53677,589000002.0
2008-09-04 11:47:00,1.53677,1.53681,1.53645,1.53661,473600003.0
2008-09-04 11:48:00,1.53703,1.53792,1.53703,1.53788,532800000.0
2008-09-04 11:49:00,1.53816,1.53924,1.53816,1.53838,424700000.0
2008-09-04 11:50:00,1.53833,1.53856,1.53824,1.5384,389900002.0
2008-09-04 11:51:00,1.53829,1.53839,1.5379,1.53836,168600001.0
2008-09-04 11:52:00,1.53843,1.53844,1.53721,1.53757,255500000.0
2008-09-04 11:53:00,1.53756,1.5387,1.53756,1.5387,201900001.0
2008-09-04 11:54:00,1.53935,1.53967,1.53916,1.53967,344300002.0
2008-09-04 11:55:00,1.53963,1.5399,1.53931,1.53974,403900001.0
2008-09-04 11:56:00,1.53987,1.54035,1.5397,1.54014,430600001.0
2008-09-04 11:57:00,1.5403,1.54058,1.54023,1.54026,482200000.0
2008-09-04 11:58:00,1.54004,1.54022,1.53974,1.53974,489200002.0
2008-09-04 11:59:00,1.53959,1.54014,1.53959,1.53982,412600000.0
2008-09-04 12:00:00,1.53982,1.54003,1.53891,1.53911,594700002.0
2008-09-04 12:01:00,1.53901,1.53909,1.53851,1.53851,507800002.0
2008-09-04 12:02:00,1.53844,1.53844,1.53808,1.53835,410100000.0
2008-09-04 12:03:00,1.53824,1.53854,1.5381,1.5381,351000000.0
2008-09-04 12:04:00,1.53821,1.53833,1.53765,1.53765,404400000.0
2008-09-04 12:05:00,1.53765,1.53777,1.53719,1.53728,400100000.0
2008-09-04 12:06:00,1.53731,1.53782,1.53722,1.53753,409400000.0
2008-09-04 12:07:00,1.53767,1.53802,1.5374,1.53802,362900000.0
2008-09-04 12:08:00,1.53785,1.53785,1.53722,1.53748,533200000.0
2008-09-04 12:09:00,1.53739,1.53762,1.53727,1.53748,420800000.0
2008-09-04 12:10:00,1.53762,1.53779,1.53722,1.53747,339299999.0
2008-09-04 12:11:00,1.53714,1.53748,1.53693,1.53698,183000000.0
2008-09-04 12:12:00,1.53684,1.53742,1.5366,1.53742,204700000.0
2008-09-04 12:13:00,1.53726,1.53732,1.53674,1.53711,538600003.0
2008-09-04 12:14:00,1.53709,1.5375,1.53697,1.53749,642500001.0
2008-09-04 12:15:00,1.53725,1.53745,1.5372,1.53725,285700001.0
2008-09-04 12:16:00,1.53731,1.53794,1.53731,1.53781,385400001.0
2008-09-04 12:17:00,1.53779,1.53779,1.53709,1.53731,230600004.0
2008-09-04 12:18:00,1.53733,1.53756,1.53718,1.53733,313400001.0
2008-09-04 12:19:00,1.53738,1.53775,1.53738,1.53754,404600002.0
2008-09-04 12:20:00,1.53761,1.53761,1.53707,1.53717,406800000.0
2008-09-04 12:21:00,1.5371,1.53729,1.53685,1.5369,356000000.0
2008-09-04 12:22:00,1.53705,1.53733,1.53677,1.53728,343899999.0
2008-09-04 12:23:00,1.53732,1.53763,1.53726,1.53733,375600002.0
2008-09-04 12:24:00,1.53713,1.53749,1.53696,1.53747,660800000.0
2008-09-04 12:25:00,1.53739,1.53756,1.53717,1.53747,338600001.0
2008-09-04 12:26:00,1.53711,1.53767,1.53711,1.53737,418900001.0
2008-09-04 12:27:00,1.53732,1.53758,1.53726,1.5375,467000003.0
2008-09-04 12:28:00,1.53733,1.5376,1.53712,1.5376,481700001.0
2008-09-04 12:29:00,1.53774,1.53791,1.53765,1.53765,656700001.0
2008-09-04 12:30:00,1.53755,1.53769,1.53709,1.5372,615500002.0
2008-09-04 12:31:00,1.53744,1.53765,1.5371,1.53724,617200001.0
2008-09-04 12:32:00,1.53737,1.53779,1.53737,1.53778,634300000.0
2008-09-04 12:33:00,1.53769,1.53807,1.53769,1.53788,707500003.0
2008-09-04 12:34:00,1.53805,1.53877,1.53803,1.53862,510700000.0
2008-09-04 12:35:00,1.5387,1.53904,1.53866,1.53882,563800000.0
2008-09-04 12:36:00,1.53873,1.53893,1.53859,1.53876,400800001.0
2008-09-04 12:37:00,1.53875,1.53875,1.53816,1.53816,562100001.0
2008-09-04 12:38:00,1.5378,1.53798,1.53722,1.53745,676000001.0
2008-09-04 12:39:00,1.53741,1.53741,1.53675,1.5369,474800002.0
2008-09-04 12:40:00,1.53659,1.53675,1.53611,1.53639,537200001.0
2008-09-04 12:41:00,1.53641,1.53669,1.53619,1.53641,258800002.0
2008-09-04 12:42:00,1.5366,1.53693,1.53649,1.53682,331400000.0
2008-09-04 12:43:00,1.53692,1.53746,1.53672,1.53737,507100000.0
2008-09-04 12:44:00,1.53722,1.53744,1.5365,1.53664,467500001.0
2008-09-04 12:45:00,1.53669,1.5368,1.53629,1.53629,421600000.0
2008-09-04 12:46:00,1.53613,1.53647,1.53586,1.53621,409800001.0
2008-09-04 12:47:00,1.53631,1.53677,1.53631,1.53677,352900001.0
2008-09-04 12:48:00,1.53695,1.53775,1.53695,1.53763,511800001.0
2008-09-04 12:49:00,1.5377,1.53781,1.53723,1.5376,483300001.0
2008-09-04 12:50:00,1.53773,1.53874,1.53773,1.53775,495000000.0
2008-09-04 12:51:00,1.53756,1.53796,1.53704,1.53729,409300003.0
2008-09-04 12:52:00,1.53732,1.53762,1.53721,1.53728,289700000.0
2008-09-04 12:53:00,1.53742,1.53818,1.53734,1.53809,217900000.0
2008-09-04 12:54:00,1.53807,1.53824,1.5378,1.53803,435200001.0
2008-09-04 12:55:00,1.5381,1.53879,1.53796,1.53862,432500001.0
2008-09-04 12:56:00,1.53869,1.53869,1.53825,1.53834,462600002.0
2008-09-04 12:57:00,1.53813,1.53836,1.53776,1.5378,487900000.0
2008-09-04 12:58:00,1.53789,1.53837,1.53789,1.53829,345800000.0
2008-09-04 12:59:00,1.53816,1.53829,1.53775,1.53776,711400000.0
2008-09-04 13:00:00,1.53769,1.53789,1.53748,1.53783,262400002.0
2008-09-04 13:01:00,1.53796,1.5383,1.53782,1.53815,291900000.0
2008-09-04 13:02:00,1.53821,1.53821,1.53754,1.53754,354000001.0
2008-09-04 13:03:00,1.53718,1.53735,1.53599,1.53654,484000000.0
2008-09-04 13:04:00,1.53651,1.53678,1.53651,1.53659,280700000.0
2008-09-04 13:05:00,1.53645,1.53653,1.53576,1.53588,122900000.0
2008-09-04 13:06:00,1.53622,1.53639,1.53588,1.53613,399700001.0
2008-09-04 13:07:00,1.53599,1.53629,1.53575,1.53606,316900001.0
2008-09-04 13:08:00,1.53617,1.5367,1.53617,1.53669,159500000.0
2008-09-04 13:09:00,1.53675,1.53758,1.53591,1.53629,302300001.0
2008-09-04 13:10:00,1.53612,1.5363,1.53582,1.53618,155300000.0
2008-09-04 13:11:00,1.53618,1.5363,1.53523,1.53619,430800000.0
2008-09-04 13:12:00,1.53614,1.53614,1.53553,1.53589,298900000.0
2008-09-04 13:13:00,1.53585,1.53614,1.53542,1.53563,323500000.0
2008-09-04 13:14:00,1.53563,1.53602,1.53557,1.53582,361000000.0
2008-09-04 13:15:00,1.53589,1.53606,1.53582,1.53592,373300002.0
2008-09-04 13:16:00,1.53587,1.53603,1.53546,1.53587,152000001.0
2008-09-04 13:17:00,1.53611,1.53631,1.53602,1.53606,146800000.0
2008-09-04 13:18:00,1.53598,1.53636,1.53598,1.5362,329900002.0
2008-09-04 13:19:00,1.53631,1.53652,1.53595,1.53631,248600000.0
2008-09-04 13:20:00,1.53622,1.53644,1.53599,1.53614,191300000.0
2008-09-04 13:21:00,1.53601,1.5362,1.53588,1.53603,141600000.0
2008-09-04 13:22:00,1.53619,1.53622,1.53604,1.53616,210600000.0
2008-09-04 13:23:00,1.5361,1.53616,1.53593,1.53606,258400001.0
2008-09-04 13:24:00,1.53609,1.53609,1.53544,1.53561,258400000.0
2008-09-04 13:25:00,1.53566,1.53611,1.53536,1.53552,141400000.0
2008-09-04 13:26:00,1.53553,1.53579,1.53535,1.53563,205200000.0
2008-09-04 13:27:00,1.53563,1.53585,1.53563,1.5357,274800000.0
2008-09-04 13:28:00,1.53566,1.53583,1.53538,1.53553,519700001.0
2008-09-04 13:29:00,1.53543,1.53576,1.53503,1.53566,571700000.0
2008-09-04 13:30:00,1.53576,1.53576,1.53494,1.53528,543300002.0
2008-09-04 13:31:00,1.53525,1.53557,1.53518,1.5353,512600000.0
2008-09-04 13:32:00,1.5353,1.53547,1.53423,1.53462,295900000.0
2008-09-04 13:33:00,1.53456,1.53506,1.5345,1.53455,422300002.0
2008-09-04 13:34:00,1.53433,1.53453,1.53405,1.53446,304000000.0
2008-09-04 13:35:00,1.53432,1.53448,1.53403,1.53444,309700000.0
2008-09-04 13:36:00,1.53448,1.53471,1.53443,1.53444,455500000.0
2008-09-04 13:37:00,1.5344,1.53474,1.5344,1.53465,602100000.0
2008-09-04 13:38:00,1.53472,1.53496,1.53452,1.5346,388000000.0
2008-09-04 13:39:00,1.53469,1.53552,1.53469,1.53525,274400000.0
2008-09-04 13:40:00,1.53519,1.53519,1.53481,1.53509,387800000.0
2008-09-04 13:41:00,1.53525,1.53525,1.53491,1.53504,217900000.0
2008-09-04 13:42:00,1.53502,1.53502,1.53473,1.5348,158300000.0
2008-09-04 13:43:00,1.53466,1.53477,1.53426,1.53444,140200001.0
2008-09-04 13:44:00,1.53442,1.53447,1.53413,1.53424,295200000.0
2008-09-04 13:45:00,1.53418,1.53516,1.53383,1.53425,504800005.0
2008-09-04 13:46:00,1.53445,1.53535,1.53426,1.53522,408100001.0
2008-09-04 13:47:00,1.53509,1.53524,1.53462,1.53483,488500001.0
2008-09-04 13:48:00,1.53472,1.53489,1.53463,1.53481,232399999.0
2008-09-04 13:49:00,1.53494,1.53515,1.5348,1.53489,172400000.0
2008-09-04 13:50:00,1.53488,1.53501,1.53466,1.53482,274100002.0
2008-09-04 13:51:00,1.53509,1.53524,1.53472,1.53506,253900000.0
2008-09-04 13:52:00,1.53497,1.53514,1.53471,1.53505,396400001.0
2008-09-04 13:53:00,1.53513,1.53531,1.53488,1.53488,490000000.0
2008-09-04 13:54:00,1.53487,1.53517,1.53475,1.53494,373900000.0
2008-09-04 13:55:00,1.53506,1.53511,1.53475,1.53485,325700001.0
2008-09-04 13:56:00,1.53491,1.53539,1.53477,1.53538,391500001.0
2008-09-04 13:57:00,1.53511,1.5354,1.53511,1.53519,264000001.0
2008-09-04 13:58:00,1.53514,1.53536,1.5351,1.53518,202600000.0
2008-09-04 13:59:00,1.53522,1.53567,1.53522,1.53556,398000001.0
2008-09-04 14:00:00,1.53552,1.53552,1.53517,1.53537,283000000.0
2008-09-04 14:01:00,1.53541,1.5356,1.53504,1.53542,357700000.0
2008-09-04 14:02:00,1.5353,1.536,1.5353,1.53597,273600000.0
2008-09-04 14:03:00,1.53596,1.5361,1.5357,1.53603,397300000.0
2008-09-04 14:04:00,1.53609,1.53611,1.53572,1.53576,356400000.0
2008-09-04 14:05:00,1.53573,1.53603,1.53561,1.53583,366500000.0
2008-09-04 14:06:00,1.53588,1.53611,1.53561,1.53599,296400001.0
2008-09-04 14:07:00,1.5362,1.53689,1.5362,1.53626,326500000.0
2008-09-04 14:08:00,1.53619,1.53659,1.53607,1.53653,404000002.0
2008-09-04 14:09:00,1.53663,1.53695,1.53602,1.53608,163800000.0
2008-09-04 14:10:00,1.53594,1.53602,1.53535,1.53537,290600000.0
2008-09-04 14:11:00,1.53534,1.53564,1.53515,1.5354,122800001.0
2008-09-04 14:12:00,1.53518,1.53518,1.53343,1.5341,225600000.0
2008-09-04 14:13:00,1.53397,1.53425,1.53362,1.53408,168200001.0
2008-09-04 14:14:00,1.53406,1.5343,1.53371,1.53415,169900000.0
2008-09-04 14:15:00,1.534,1.53401,1.53345,1.53399,342900001.0
2008-09-04 14:16:00,1.5341,1.53482,1.53377,1.53408,224500001.0
2008-09-04 14:17:00,1.53404,1.53432,1.53376,1.53405,571800000.0
2008-09-04 14:18:00,1.53408,1.53448,1.53402,1.53405,362000000.0
2008-09-04 14:19:00,1.53403,1.53433,1.53389,1.53409,420900000.0
2008-09-04 14:20:00,1.53415,1.53442,1.53388,1.53431,180600001.0
2008-09-04 14:21:00,1.53408,1.5349,1.53397,1.5349,391600000.0
2008-09-04 14:22:00,1.53499,1.53519,1.53458,1.53472,536800000.0
2008-09-04 14:23:00,1.53474,1.5351,1.53439,1.53442,138800000.0
2008-09-04 14:24:00,1.53445,1.53455,1.53401,1.53422,420400000.0
2008-09-04 14:25:00,1.53429,1.53451,1.53401,1.53438,583400001.0
2008-09-04 14:26:00,1.53418,1.53424,1.53385,1.53415,540200000.0
2008-09-04 14:27:00,1.53406,1.53421,1.5338,1.53395,435000001.0
2008-09-04 14:28:00,1.53404,1.53404,1.53318,1.53381,65100000.0
2008-09-04 14:29:00,1.53398,1.53452,1.53376,1.53452,51800000.0
2008-09-04 14:30:00,1.53454,1.53497,1.53422,1.53497,51200000.0
2008-09-04 14:31:00,1.53469,1.53605,1.53467,1.5351,56900001.0
2008-09-04 14:32:00,1.5355,1.53585,1.53433,1.53433,35000000.0
2008-09-04 14:33:00,1.53374,1.53429,1.53306,1.53307,35500000.0
2008-09-04 14:34:00,1.53206,1.53284,1.53157,1.53246,30800000.0
2008-09-04 14:35:00,1.53184,1.53233,1.53117,1.5322,25600000.0
2008-09-04 14:36:00,1.53189,1.53212,1.53056,1.53056,48200000.0
2008-09-04 14:37:00,1.5316,1.53196,1.53084,1.53133,32400000.0
2008-09-04 14:38:00,1.53174,1.53174,1.53015,1.53112,25600000.0
2008-09-04 14:39:00,1.53102,1.53212,1.53063,1.53183,28000000.0
2008-09-04 14:40:00,1.53188,1.53208,1.53051,1.5306,37300000.0
2008-09-04 14:41:00,1.531,1.53132,1.53073,1.5312,31200000.0
2008-09-04 14:42:00,1.53117,1.53169,1.53087,1.53136,49600000.0
2008-09-04 14:43:00,1.53145,1.53157,1.53088,1.53088,92100000.0
2008-09-04 14:44:00,1.53065,1.53136,1.53051,1.53085,46200000.0
2008-09-04 14:45:00,1.53081,1.53141,1.5305,1.53088,51600000.0
2008-09-04 14:46:00,1.53062,1.53118,1.53019,1.53054,31200000.0
2008-09-04 14:47:00,1.53042,1.53114,1.53042,1.53105,28200000.0
2008-09-04 14:48:00,1.53115,1.53126,1.53075,1.5311,26900000.0
2008-09-04 14:49:00,1.5307,1.53097,1.5302,1.5304,53200000.0
2008-09-04 14:50:00,1.53036,1.53061,1.53002,1.53025,55300000.0
2008-09-04 14:51:00,1.53036,1.53047,1.52994,1.53002,32600000.0
2008-09-04 14:52:00,1.53039,1.53105,1.5301,1.53013,43500000.0
2008-09-04 14:53:00,1.53024,1.53096,1.52991,1.53056,26800000.0
2008-09-04 14:54:00,1.53099,1.53105,1.53074,1.53074,48900000.0
2008-09-04 14:55:00,1.53129,1.53153,1.53102,1.53133,36200000.0
2008-09-04 14:56:00,1.53166,1.53166,1.53114,1.53158,25600000.0
2008-09-04 14:57:00,1.53171,1.53196,1.53139,1.53161,31400000.0
2008-09-04 14:58:00,1.53173,1.53246,1.53167,1.53225,32800000.0
2008-09-04 14:59:00,1.53212,1.53212,1.53068,1.531,43700000.0
2008-09-04 15:00:00,1.53144,1.53204,1.53122,1.5317,97699998.0
2008-09-04 15:01:00,1.53215,1.53286,1.53198,1.53264,43300000.0
2008-09-04 15:02:00,1.53254,1.53287,1.53242,1.53261,46600000.0
2008-09-04 15:03:00,1.53255,1.53262,1.53158,1.53207,37200000.0
2008-09-04 15:04:00,1.53173,1.5319,1.53148,1.53164,36000000.0
2008-09-04 15:05:00,1.53186,1.53186,1.53128,1.53137,38600000.0
2008-09-04 15:06:00,1.53153,1.53252,1.53109,1.53252,63800000.0
2008-09-04 15:07:00,1.53286,1.53286,1.5323,1.53243,37700000.0
2008-09-04 15:08:00,1.53215,1.53246,1.53212,1.53239,43600000.0
2008-09-04 15:09:00,1.53245,1.53264,1.53234,1.53264,36400000.0
2008-09-04 15:10:00,1.53305,1.53308,1.53237,1.53237,39400000.0
2008-09-04 15:11:00,1.53252,1.53255,1.53221,1.53229,25600000.0
2008-09-04 15:12:00,1.53212,1.53212,1.53115,1.53153,27500000.0
2008-09-04 15:13:00,1.53156,1.53163,1.53123,1.53141,40200000.0
2008-09-04 15:14:00,1.53124,1.53126,1.53094,1.53122,37200000.0
2008-09-04 15:15:00,1.53163,1.53206,1.53087,1.53206,44200000.0
2008-09-04 15:16:00,1.53208,1.5321,1.5315,1.53151,31200000.0
2008-09-04 15:17:00,1.53137,1.53195,1.53117,1.53175,42500000.0
2008-09-04 15:18:00,1.53184,1.53201,1.53146,1.53182,40400000.0
2008-09-04 15:19:00,1.53186,1.53197,1.53161,1.53175,28200000.0
2008-09-04 15:20:00,1.53158,1.53202,1.53154,1.53186,41300000.0
2008-09-04 15:21:00,1.53174,1.53207,1.53167,1.53207,23000000.0
2008-09-04 15:22:00,1.53208,1.53222,1.53173,1.53203,59900000.0
2008-09-04 15:23:00,1.53229,1.53259,1.53226,1.53259,28000000.0
2008-09-04 15:24:00,1.53276,1.53283,1.5325,1.53283,32500000.0
2008-09-04 15:25:00,1.53269,1.53295,1.53253,1.53266,28400000.0
2008-09-04 15:26:00,1.53293,1.5333,1.53278,1.5333,27800000.0
2008-09-04 15:27:00,1.53348,1.53353,1.53294,1.53316,42400000.0
2008-09-04 15:28:00,1.53308,1.53328,1.53272,1.53291,34100000.0
2008-09-04 15:29:00,1.53301,1.53377,1.53285,1.53357,41400000.0
2008-09-04 15:30:00,1.53339,1.5336,1.53278,1.53353,31100000.0
2008-09-04 15:31:00,1.53349,1.53349,1.5327,1.53277,76900000.0
2008-09-04 15:32:00,1.53285,1.5332,1.53268,1.53301,34800000.0
2008-09-04 15:33:00,1.53305,1.53305,1.532,1.53256,47700000.0
2008-09-04 15:34:00,1.53216,1.53222,1.53112,1.53124,29600000.0
2008-09-04 15:35:00,1.53103,1.53125,1.53075,1.53075,36100000.0
2008-09-04 15:36:00,1.53087,1.53104,1.53054,1.53054,39600000.0
2008-09-04 15:37:00,1.53037,1.53119,1.53037,1.53103,50800000.0
2008-09-04 15:38:00,1.53076,1.53181,1.53076,1.53181,34800000.0
2008-09-04 15:39:00,1.53181,1.53259,1.53148,1.53239,44800000.0
2008-09-04 15:40:00,1.53251,1.5333,1.53251,1.53315,19600000.0
2008-09-04 15:41:00,1.53294,1.53294,1.53244,1.53254,38200000.0
2008-09-04 15:42:00,1.53252,1.53263,1.53209,1.53234,20000000.0
2008-09-04 15:43:00,1.53246,1.53276,1.53232,1.53248,48100000.0
2008-09-04 15:44:00,1.53258,1.53258,1.5322,1.53236,35000001.0
2008-09-04 15:45:00,1.53192,1.53205,1.53178,1.53181,61200001.0
2008-09-04 15:46:00,1.53204,1.53223,1.53178,1.53211,34400000.0
2008-09-04 15:47:00,1.53214,1.53286,1.53214,1.53286,49800000.0
2008-09-04 15:48:00,1.53301,1.53301,1.53214,1.53224,41500000.0
2008-09-04 15:49:00,1.5322,1.53228,1.53196,1.53217,30800000.0
2008-09-04 15:50:00,1.53191,1.53231,1.53191,1.53227,34600001.0
2008-09-04 15:51:00,1.53232,1.53251,1.53223,1.53233,39900000.0
2008-09-04 15:52:00,1.53274,1.53294,1.53274,1.53288,37400000.0
2008-09-04 15:53:00,1.53283,1.53338,1.53283,1.53313,51800000.0
2008-09-04 15:54:00,1.53335,1.53335,1.53303,1.53327,46300001.0
2008-09-04 15:55:00,1.53335,1.53335,1.53263,1.53263,60000000.0
2008-09-04 15:56:00,1.53256,1.53325,1.53256,1.53264,29400000.0
2008-09-04 15:57:00,1.5328,1.53321,1.53275,1.53305,33800000.0
2008-09-04 15:58:00,1.53281,1.53281,1.53222,1.53235,25800000.0
2008-09-04 15:59:00,1.53242,1.53265,1.53218,1.53265,40400000.0
2008-09-04 16:00:00,1.5327,1.53282,1.53197,1.53265,35400000.0
2008-09-04 16:01:00,1.53212,1.53255,1.53187,1.5322,29400000.0
2008-09-04 16:02:00,1.532,1.53205,1.5316,1.53196,31400000.0
2008-09-04 16:03:00,1.53197,1.53231,1.53196,1.53213,27400000.0
2008-09-04 16:04:00,1.53214,1.53214,1.53148,1.53167,24200000.0
2008-09-04 16:05:00,1.53193,1.5321,1.53089,1.53138,23200000.0
2008-09-04 16:06:00,1.53165,1.53167,1.53118,1.53138,31400000.0
2008-09-04 16:07:00,1.53131,1.53148,1.53114,1.53121,44800000.0
2008-09-04 16:08:00,1.53138,1.53145,1.5306,1.5312,33700000.0
2008-09-04 16:09:00,1.53119,1.53168,1.5311,1.53126,46700000.0
2008-09-04 16:10:00,1.53115,1.53147,1.53111,1.53146,27800000.0
2008-09-04 16:11:00,1.53125,1.53157,1.53094,1.53126,16800000.0
2008-09-04 16:12:00,1.53151,1.53177,1.53143,1.53159,29800000.0
2008-09-04 16:13:00,1.53158,1.53167,1.53149,1.53158,33200000.0
2008-09-04 16:14:00,1.53171,1.53171,1.53109,1.53143,23400000.0
2008-09-04 16:15:00,1.53124,1.53224,1.53124,1.53224,37600000.0
2008-09-04 16:16:00,1.53231,1.53255,1.53142,1.53142,48600000.0
2008-09-04 16:17:00,1.53134,1.53151,1.53117,1.53147,43700000.0
2008-09-04 16:18:00,1.53145,1.53145,1.53101,1.53101,30600000.0
2008-09-04 16:19:00,1.53144,1.53144,1.5308,1.53112,29400000.0
2008-09-04 16:20:00,1.53094,1.5312,1.53072,1.53098,34000000.0
2008-09-04 16:21:00,1.53099,1.5314,1.53092,1.53098,48300000.0
2008-09-04 16:22:00,1.53112,1.53162,1.53111,1.53132,66600001.0
2008-09-04 16:23:00,1.53142,1.53142,1.53106,1.5313,42200001.0
2008-09-04 16:24:00,1.53147,1.5315,1.5313,1.5315,24800000.0
2008-09-04 16:25:00,1.53156,1.53177,1.5313,1.53137,59600000.0
2008-09-04 16:26:00,1.53178,1.53178,1.53141,1.53172,42600000.0
2008-09-04 16:27:00,1.53132,1.53183,1.53121,1.53121,30300000.0
2008-09-04 16:28:00,1.53119,1.53179,1.53117,1.53167,102200000.0
2008-09-04 16:29:00,1.53192,1.53195,1.53098,1.53114,45600000.0
2008-09-04 16:30:00,1.53132,1.5315,1.5308,1.53143,61900000.0
2008-09-04 16:31:00,1.53138,1.53189,1.53137,1.5318,46200000.0
2008-09-04 16:32:00,1.53184,1.53195,1.53133,1.53188,109400000.0
2008-09-04 16:33:00,1.53177,1.53241,1.53155,1.53174,50000000.0
2008-09-04 16:34:00,1.53148,1.53186,1.53102,1.5317,33000000.0
2008-09-04 16:35:00,1.53153,1.53255,1.53146,1.53211,39800000.0
2008-09-04 16:36:00,1.53185,1.53194,1.53129,1.5316,36800000.0
2008-09-04 16:37:00,1.53171,1.53219,1.53117,1.53219,44200000.0
2008-09-04 16:38:00,1.53213,1.53238,1.53185,1.53185,56800000.0
2008-09-04 16:39:00,1.53192,1.53203,1.5314,1.5317,28000000.0
2008-09-04 16:40:00,1.53199,1.53199,1.53065,1.53066,47400000.0
2008-09-04 16:41:00,1.53119,1.53119,1.5301,1.53024,32600000.0
2008-09-04 16:42:00,1.53037,1.53059,1.53031,1.53046,31200000.0
2008-09-04 16:43:00,1.53062,1.53062,1.52942,1.52993,53800000.0
2008-09-04 16:44:00,1.52998,1.53008,1.52988,1.53002,45800000.0
2008-09-04 16:45:00,1.5301,1.5301,1.52924,1.52945,41600001.0
2008-09-04 16:46:00,1.5297,1.52996,1.52942,1.52944,36400000.0
2008-09-04 16:47:00,1.52944,1.52985,1.52944,1.52953,45400000.0
2008-09-04 16:48:00,1.52943,1.5295,1.52869,1.52885,32700000.0
2008-09-04 16:49:00,1.52884,1.52889,1.5283,1.52883,45100000.0
2008-09-04 16:50:00,1.52889,1.52921,1.52887,1.52892,38600000.0
2008-09-04 16:51:00,1.52882,1.52895,1.52858,1.52895,38400000.0
2008-09-04 16:52:00,1.5288,1.52886,1.52856,1.52857,36200000.0
2008-09-04 16:53:00,1.52841,1.52867,1.52805,1.52867,54200000.0
2008-09-04 16:54:00,1.52879,1.52916,1.52879,1.52901,38700000.0
2008-09-04 16:55:00,1.52903,1.5291,1.52866,1.52871,25600000.0
2008-09-04 16:56:00,1.52855,1.5288,1.52845,1.52862,26400000.0
2008-09-04 16:57:00,1.52857,1.52976,1.52857,1.52976,41500000.0
2008-09-04 16:58:00,1.53002,1.53017,1.52964,1.5297,42400000.0
2008-09-04 16:59:00,1.52967,1.53041,1.52953,1.53019,32000001.0
2008-09-04 17:00:00,1.53029,1.5305,1.52971,1.5301,45000000.0
2008-09-04 17:01:00,1.52994,1.53001,1.52923,1.52923,36400000.0
2008-09-04 17:02:00,1.5292,1.52946,1.52903,1.52921,30400000.0
2008-09-04 17:03:00,1.52907,1.52973,1.52902,1.52973,29200000.0
2008-09-04 17:04:00,1.52948,1.52956,1.52929,1.52956,27400000.0
2008-09-04 17:05:00,1.52954,1.52954,1.52905,1.52945,23600000.0
2008-09-04 17:06:00,1.5294,1.5295,1.52925,1.52942,37300000.0
2008-09-04 17:07:00,1.52944,1.52948,1.52923,1.52926,49600000.0
2008-09-04 17:08:00,1.52925,1.52967,1.52918,1.52967,37400000.0
2008-09-04 17:09:00,1.52977,1.52989,1.52957,1.5298,37400000.0
2008-09-04 17:10:00,1.52942,1.52983,1.52929,1.52943,37400000.0
2008-09-04 17:11:00,1.52899,1.52911,1.52869,1.5287,46200002.0
2008-09-04 17:12:00,1.52833,1.52975,1.52818,1.52974,26300000.0
2008-09-04 17:13:00,1.52977,1.53005,1.52948,1.52999,24600000.0
2008-09-04 17:14:00,1.52959,1.53062,1.52959,1.53045,49800000.0
2008-09-04 17:15:00,1.53091,1.53091,1.53044,1.53086,33600000.0
2008-09-04 17:16:00,1.53053,1.53079,1.53005,1.5301,46700000.0
2008-09-04 17:17:00,1.52935,1.52994,1.52899,1.52923,39800000.0
2008-09-04 17:18:00,1.53136,1.53175,1.52767,1.52838,50100000.0
2008-09-04 17:19:00,1.52819,1.52836,1.52815,1.52836,26800000.0
2008-09-04 17:20:00,1.52765,1.52841,1.52759,1.52759,29000000.0
2008-09-04 17:21:00,1.52732,1.52948,1.52658,1.52802,63100000.0
2008-09-04 17:22:00,1.52784,1.52784,1.52699,1.52705,39800000.0
2008-09-04 17:23:00,1.527,1.52752,1.52697,1.52744,22000000.0
2008-09-04 17:24:00,1.52722,1.52751,1.52685,1.52739,30200000.0
2008-09-04 17:25:00,1.52736,1.52802,1.52704,1.52706,30000000.0
2008-09-04 17:26:00,1.52709,1.52735,1.52703,1.52703,38800000.0
2008-09-04 17:27:00,1.52641,1.52704,1.52639,1.52679,18600000.0
2008-09-04 17:28:00,1.52746,1.52774,1.52607,1.52701,43900000.0
2008-09-04 17:29:00,1.5272,1.52757,1.52699,1.52746,24800000.0
2008-09-04 17:30:00,1.52768,1.5278,1.52702,1.52767,47600000.0
2008-09-04 17:31:00,1.528,1.52842,1.52793,1.52842,43200001.0
2008-09-04 17:32:00,1.52815,1.52854,1.52781,1.52843,30400000.0
2008-09-04 17:33:00,1.5284,1.52889,1.52836,1.52889,46400000.0
2008-09-04 17:34:00,1.5283,1.52891,1.52783,1.52848,25800000.0
2008-09-04 17:35:00,1.52855,1.52855,1.5278,1.52792,37100000.0
2008-09-04 17:36:00,1.52778,1.52802,1.52755,1.52759,38800000.0
2008-09-04 17:37:00,1.52765,1.52781,1.52697,1.52748,31500000.0
2008-09-04 17:38:00,1.52685,1.52713,1.5268,1.5268,49800000.0
2008-09-04 17:39:00,1.52691,1.52717,1.52662,1.52701,35000000.0
2008-09-04 17:40:00,1.52685,1.52727,1.52682,1.52682,55500001.0
2008-09-04 17:41:00,1.52688,1.52723,1.52673,1.52723,43200000.0
2008-09-04 17:42:00,1.52718,1.52732,1.52674,1.52732,39300000.0
2008-09-04 17:43:00,1.52723,1.52729,1.52669,1.52697,49300000.0
2008-09-04 17:44:00,1.52701,1.52703,1.5262,1.52623,46800000.0
2008-09-04 17:45:00,1.52644,1.52662,1.52598,1.52622,44500000.0
2008-09-04 17:46:00,1.52649,1.52649,1.52616,1.52627,44900000.0
2008-09-04 17:47:00,1.52647,1.52648,1.52614,1.52618,38000000.0
2008-09-04 17:48:00,1.52638,1.52683,1.52634,1.52664,33200000.0
2008-09-04 17:49:00,1.52664,1.5269,1.52649,1.52681,20600000.0
2008-09-04 17:50:00,1.527,1.527,1.52631,1.52668,33000000.0
2008-09-04 17:51:00,1.52658,1.52676,1.52633,1.52662,51900000.0
2008-09-04 17:52:00,1.52657,1.52665,1.52636,1.52661,45100000.0
2008-09-04 17:53:00,1.52663,1.52706,1.52663,1.52702,27800000.0
2008-09-04 17:54:00,1.52714,1.52721,1.52644,1.52644,23200000.0
2008-09-04 17:55:00,1.52687,1.52695,1.52615,1.52694,56700000.0
2008-09-04 17:56:00,1.52676,1.52708,1.52676,1.52691,25200000.0
2008-09-04 17:57:00,1.5269,1.52707,1.52661,1.52707,32800000.0
2008-09-04 17:58:00,1.52723,1.52734,1.52694,1.52734,50400000.0
2008-09-04 17:59:00,1.52698,1.52765,1.52698,1.52733,62800000.0
2008-09-04 18:00:00,1.52731,1.52808,1.5271,1.52808,40400000.0
2008-09-04 18:01:00,1.52797,1.5286,1.52776,1.52853,48400000.0
2008-09-04 18:02:00,1.52864,1.52894,1.52845,1.52862,36800000.0
2008-09-04 18:03:00,1.52832,1.52882,1.52828,1.52844,28400000.0
2008-09-04 18:04:00,1.52859,1.5288,1.52839,1.52877,34000000.0
2008-09-04 18:05:00,1.52879,1.52885,1.52862,1.52885,26000000.0
2008-09-04 18:06:00,1.5288,1.52891,1.52848,1.52856,31000000.0
2008-09-04 18:07:00,1.52844,1.52878,1.52842,1.52873,52400000.0
2008-09-04 18:08:00,1.52874,1.52874,1.52815,1.52824,58800000.0
2008-09-04 18:09:00,1.52816,1.52838,1.52813,1.52816,34000000.0
2008-09-04 18:10:00,1.52833,1.52896,1.52833,1.52867,23200000.0
2008-09-04 18:11:00,1.52891,1.52891,1.52836,1.52839,40200000.0
2008-09-04 18:12:00,1.52816,1.52825,1.52797,1.528,51900000.0
2008-09-04 18:13:00,1.52811,1.52829,1.52774,1.52794,85300000.0
2008-09-04 18:14:00,1.52726,1.52836,1.52726,1.52828,23400000.0
2008-09-04 18:15:00,1.52821,1.52832,1.52816,1.52825,46100000.0
2008-09-04 18:16:00,1.52798,1.52838,1.52798,1.52809,34300000.0
2008-09-04 18:17:00,1.52807,1.52809,1.52784,1.52784,53000000.0
2008-09-04 18:18:00,1.52812,1.52829,1.52797,1.52827,45800000.0
2008-09-04 18:19:00,1.52819,1.52826,1.52795,1.52795,40300000.0
2008-09-04 18:20:00,1.52776,1.52776,1.52729,1.52743,45700000.0
2008-09-04 18:21:00,1.52761,1.52783,1.52754,1.5278,43200001.0
2008-09-04 18:22:00,1.52799,1.52799,1.52761,1.52761,30900000.0
2008-09-04 18:23:00,1.52734,1.52751,1.52726,1.52743,30400000.0
2008-09-04 18:24:00,1.52737,1.52737,1.52707,1.52735,35200000.0
2008-09-04 18:25:00,1.5274,1.52763,1.52728,1.52742,38600000.0
2008-09-04 18:26:00,1.52754,1.52757,1.52748,1.52754,16200000.0
2008-09-04 18:27:00,1.5275,1.52774,1.5273,1.52744,29100000.0
2008-09-04 18:28:00,1.52704,1.52743,1.52697,1.52729,30600000.0
2008-09-04 18:29:00,1.52739,1.52768,1.52719,1.5275,25600000.0
2008-09-04 18:30:00,1.52802,1.52814,1.52784,1.52805,38000000.0
2008-09-04 18:31:00,1.52823,1.52829,1.52786,1.52802,30600000.0
2008-09-04 18:32:00,1.52793,1.52804,1.52773,1.52804,26700000.0
2008-09-04 18:33:00,1.52807,1.52824,1.52781,1.52781,48500000.0
2008-09-04 18:34:00,1.52758,1.52794,1.52758,1.52783,27800000.0
2008-09-04 18:35:00,1.52778,1.52778,1.52731,1.52749,69300000.0
2008-09-04 18:36:00,1.52741,1.52763,1.52741,1.5275,35000000.0
2008-09-04 18:37:00,1.52748,1.52748,1.52736,1.52744,31700000.0
2008-09-04 18:38:00,1.52751,1.52759,1.52686,1.52707,35200000.0
2008-09-04 18:39:00,1.52692,1.52745,1.52692,1.52745,25400000.0
2008-09-04 18:40:00,1.52721,1.52752,1.5271,1.5271,30100000.0
2008-09-04 18:41:00,1.52744,1.52753,1.52733,1.52748,23400000.0
2008-09-04 18:42:00,1.52754,1.52776,1.52733,1.52757,43200000.0
2008-09-04 18:43:00,1.52749,1.52774,1.5274,1.52745,35200000.0
2008-09-04 18:44:00,1.52742,1.52747,1.52729,1.52742,30800000.0
2008-09-04 18:45:00,1.52768,1.52776,1.52731,1.52731,28700000.0
2008-09-04 18:46:00,1.52755,1.52758,1.52734,1.52746,41100000.0
2008-09-04 18:47:00,1.52751,1.52751,1.52724,1.52726,30800000.0
2008-09-04 18:48:00,1.52713,1.52713,1.52671,1.52686,44600000.0
2008-09-04 18:49:00,1.52696,1.52696,1.52657,1.52674,25600000.0
2008-09-04 18:50:00,1.52698,1.52728,1.52698,1.52704,57800001.0
2008-09-04 18:51:00,1.52693,1.52726,1.52688,1.52725,42600000.0
2008-09-04 18:52:00,1.52717,1.52757,1.52715,1.52716,45000000.0
2008-09-04 18:53:00,1.52752,1.52777,1.52751,1.52754,29400000.0
2008-09-04 18:54:00,1.52769,1.52777,1.52715,1.52726,22000000.0
2008-09-04 18:55:00,1.52715,1.52737,1.52699,1.52721,28200000.0
2008-09-04 18:56:00,1.52699,1.52747,1.52692,1.52692,40300000.0
2008-09-04 18:57:00,1.52753,1.52763,1.52728,1.5275,38900000.0
2008-09-04 18:58:00,1.52762,1.52773,1.52732,1.52735,27800000.0
2008-09-04 18:59:00,1.52749,1.52765,1.52717,1.52753,28200000.0
2008-09-04 19:00:00,1.5275,1.5278,1.52724,1.52743,67500000.0
2008-09-04 19:01:00,1.52758,1.52824,1.5274,1.52824,34600000.0
2008-09-04 19:02:00,1.52842,1.52842,1.52809,1.52809,39200000.0
2008-09-04 19:03:00,1.52799,1.52799,1.5276,1.52777,44200000.0
2008-09-04 19:04:00,1.52788,1.52805,1.52762,1.52782,34800000.0
2008-09-04 19:05:00,1.52768,1.52768,1.52718,1.52731,26800000.0
2008-09-04 19:06:00,1.52738,1.52765,1.52737,1.52765,22800000.0
2008-09-04 19:07:00,1.52801,1.52819,1.52791,1.5281,61200000.0
2008-09-04 19:08:00,1.52783,1.52835,1.52783,1.52827,30300000.0
2008-09-04 19:09:00,1.5283,1.5283,1.52789,1.52801,27800000.0
2008-09-04 19:10:00,1.52828,1.52835,1.52791,1.528,38200000.0
2008-09-04 19:11:00,1.5283,1.52846,1.52821,1.52842,46000000.0
2008-09-04 19:12:00,1.5281,1.52833,1.52797,1.5281,21200000.0
2008-09-04 19:13:00,1.52829,1.52867,1.52829,1.52863,40600000.0
2008-09-04 19:14:00,1.52824,1.52861,1.52817,1.52833,45000000.0
2008-09-04 19:15:00,1.52838,1.52838,1.52785,1.52818,44600000.0
2008-09-04 19:16:00,1.52794,1.52843,1.52794,1.52834,62600000.0
2008-09-04 19:17:00,1.52781,1.52808,1.52762,1.52787,52900000.0
2008-09-04 19:18:00,1.52759,1.52759,1.5272,1.52743,37300000.0
2008-09-04 19:19:00,1.52737,1.52782,1.52736,1.52757,49800001.0
2008-09-04 19:20:00,1.52757,1.52782,1.52751,1.52776,64200000.0
2008-09-04 19:21:00,1.52731,1.52738,1.52703,1.5272,40800000.0
2008-09-04 19:22:00,1.52713,1.52713,1.52683,1.5269,23000000.0
2008-09-04 19:23:00,1.52677,1.52734,1.52665,1.52731,36600000.0
2008-09-04 19:24:00,1.52718,1.52736,1.52685,1.52736,44000000.0
2008-09-04 19:25:00,1.52726,1.52726,1.52609,1.52654,32800000.0
2008-09-04 19:26:00,1.5263,1.52665,1.52595,1.52643,26000000.0
2008-09-04 19:27:00,1.52632,1.52641,1.52597,1.52641,33900000.0
2008-09-04 19:28:00,1.52668,1.52691,1.52639,1.52682,32800000.0
2008-09-04 19:29:00,1.52687,1.52724,1.52683,1.52705,23600000.0
2008-09-04 19:30:00,1.52721,1.52756,1.52691,1.52756,59100000.0
2008-09-04 19:31:00,1.52776,1.52789,1.52758,1.52774,61300000.0
2008-09-04 19:32:00,1.52779,1.52871,1.52779,1.52858,37800000.0
2008-09-04 19:33:00,1.52848,1.52865,1.52827,1.5286,35900000.0
2008-09-04 19:34:00,1.52841,1.52865,1.52841,1.52863,33500000.0
2008-09-04 19:35:00,1.52855,1.52873,1.52767,1.52775,40000000.0
2008-09-04 19:36:00,1.52744,1.5285,1.52744,1.52847,29800000.0
2008-09-04 19:37:00,1.5287,1.52884,1.52861,1.52861,25600000.0
2008-09-04 19:38:00,1.52881,1.52995,1.52881,1.52979,28000000.0
2008-09-04 19:39:00,1.5295,1.52984,1.52911,1.52939,30800000.0
2008-09-04 19:40:00,1.52917,1.52945,1.52912,1.52919,43900000.0
2008-09-04 19:41:00,1.52916,1.52924,1.52882,1.52904,27800000.0
2008-09-04 19:42:00,1.52918,1.52962,1.52918,1.52962,35500000.0
2008-09-04 19:43:00,1.52954,1.52972,1.52911,1.52959,42500000.0
2008-09-04 19:44:00,1.52957,1.52957,1.52909,1.52916,44600000.0
2008-09-04 19:45:00,1.52903,1.52912,1.52894,1.52908,45000000.0
2008-09-04 19:46:00,1.52906,1.52917,1.52818,1.52818,40200000.0
2008-09-04 19:47:00,1.52853,1.52861,1.52826,1.52828,65500001.0
2008-09-04 19:48:00,1.52798,1.52825,1.52794,1.52796,51300000.0
2008-09-04 19:49:00,1.5277,1.52809,1.5277,1.52791,45000000.0
2008-09-04 19:50:00,1.52798,1.52798,1.5278,1.52793,33000000.0
2008-09-04 19:51:00,1.52776,1.52784,1.52767,1.52776,32400000.0
2008-09-04 19:52:00,1.52792,1.52792,1.52717,1.52732,31600000.0
2008-09-04 19:53:00,1.52737,1.52745,1.52724,1.52739,42200000.0
2008-09-04 19:54:00,1.52738,1.52779,1.52732,1.52779,18400000.0
2008-09-04 19:55:00,1.52757,1.52784,1.52752,1.52784,59500001.0
2008-09-04 19:56:00,1.52777,1.52777,1.52743,1.52762,46600001.0
2008-09-04 19:57:00,1.52766,1.52766,1.52744,1.52764,41400000.0
2008-09-04 19:58:00,1.52766,1.52772,1.52748,1.52748,25400000.0
2008-09-04 19:59:00,1.52763,1.52785,1.52753,1.52769,40300000.0
2008-09-04 20:00:00,1.52774,1.52794,1.52747,1.52747,68800001.0
2008-09-04 20:01:00,1.52791,1.52804,1.52778,1.52794,47000000.0
2008-09-04 20:02:00,1.52789,1.52806,1.52774,1.52774,27000000.0
2008-09-04 20:03:00,1.52744,1.52744,1.52718,1.52743,34000000.0
2008-09-04 20:04:00,1.5276,1.52824,1.5276,1.52818,47600000.0
2008-09-04 20:05:00,1.52802,1.5281,1.52777,1.52781,48800001.0
2008-09-04 20:06:00,1.52761,1.52779,1.5275,1.52762,26600000.0
2008-09-04 20:07:00,1.52756,1.52766,1.52681,1.52683,42600000.0
2008-09-04 20:08:00,1.5271,1.5273,1.52688,1.52715,34000000.0
2008-09-04 20:09:00,1.5273,1.52732,1.52684,1.52688,31600000.0
2008-09-04 20:10:00,1.52668,1.52729,1.52668,1.52729,54200000.0
2008-09-04 20:11:00,1.52743,1.52743,1.52718,1.52727,26900000.0
2008-09-04 20:12:00,1.52728,1.52754,1.52712,1.52728,33000000.0
2008-09-04 20:13:00,1.52729,1.52771,1.52718,1.52754,42200000.0
2008-09-04 20:14:00,1.52773,1.52776,1.52712,1.52745,20000000.0
2008-09-04 20:15:00,1.52749,1.52749,1.52719,1.52737,68500000.0
2008-09-04 20:16:00,1.52727,1.52749,1.52712,1.52725,49400000.0
2008-09-04 20:17:00,1.52717,1.5274,1.52696,1.52707,38700000.0
2008-09-04 20:18:00,1.52731,1.52737,1.52529,1.52534,43000000.0
2008-09-04 20:19:00,1.52528,1.52551,1.52494,1.52498,42600000.0
2008-09-04 20:20:00,1.52562,1.52635,1.52562,1.52606,38600000.0
2008-09-04 20:21:00,1.52606,1.52609,1.52581,1.52609,45000000.0
2008-09-04 20:22:00,1.52618,1.52645,1.52605,1.52641,40100000.0
2008-09-04 20:23:00,1.5265,1.52667,1.52578,1.52602,59000000.0
2008-09-04 20:24:00,1.52592,1.52595,1.52555,1.52559,35600000.0
2008-09-04 20:25:00,1.52592,1.52647,1.52579,1.52647,40400000.0
2008-09-04 20:26:00,1.52605,1.52671,1.52605,1.52664,37900000.0
2008-09-04 20:27:00,1.52678,1.52715,1.52629,1.52668,40800000.0
2008-09-04 20:28:00,1.52697,1.52743,1.52697,1.52709,29800000.0
2008-09-04 20:29:00,1.52725,1.52778,1.52685,1.52767,37600000.0
2008-09-04 20:30:00,1.52769,1.5283,1.5274,1.5283,30600000.0
2008-09-04 20:31:00,1.52843,1.52867,1.52812,1.52839,50400000.0
2008-09-04 20:32:00,1.52821,1.52832,1.52769,1.52832,18200000.0
2008-09-04 20:33:00,1.52833,1.52853,1.52814,1.52827,46400001.0
2008-09-04 20:34:00,1.52824,1.52844,1.5282,1.52831,39000000.0
2008-09-04 20:35:00,1.52811,1.5284,1.528,1.52832,37500000.0
2008-09-04 20:36:00,1.52851,1.52866,1.52836,1.52836,28300000.0
2008-09-04 20:37:00,1.52829,1.52829,1.52788,1.5281,42200000.0
2008-09-04 20:38:00,1.52836,1.5288,1.52836,1.52848,30400000.0
2008-09-04 20:39:00,1.52817,1.52881,1.52813,1.52861,60600000.0
2008-09-04 20:40:00,1.52859,1.52922,1.52838,1.52918,41800000.0
2008-09-04 20:41:00,1.52901,1.52923,1.52901,1.52901,10000000.0
2008-09-04 20:42:00,1.52913,1.52949,1.52905,1.52942,40400000.0
2008-09-04 20:43:00,1.52955,1.52977,1.52924,1.52924,27800000.0
2008-09-04 20:44:00,1.52967,1.52993,1.52944,1.52959,29200000.0
2008-09-04 20:45:00,1.52958,1.52999,1.52958,1.52973,36200000.0
2008-09-04 20:46:00,1.52969,1.52981,1.52956,1.52975,30000000.0
2008-09-04 20:47:00,1.52954,1.53,1.52954,1.52974,46300000.0
2008-09-04 20:48:00,1.52942,1.53006,1.52942,1.52978,44800000.0
2008-09-04 20:49:00,1.52968,1.5298,1.52968,1.52978,33800000.0
2008-09-04 20:50:00,1.52976,1.52991,1.52957,1.52972,29200000.0
2008-09-04 20:51:00,1.52966,1.52992,1.52966,1.52976,33200000.0
2008-09-04 20:52:00,1.52972,1.52994,1.52972,1.5299,23200000.0
2008-09-04 20:53:00,1.53008,1.53017,1.52988,1.52988,40800000.0
2008-09-04 20:54:00,1.52985,1.53013,1.52934,1.52934,40400000.0
2008-09-04 20:55:00,1.52927,1.52955,1.52914,1.52942,23800000.0
2008-09-04 20:56:00,1.52941,1.52963,1.52928,1.52946,31500000.0
2008-09-04 20:57:00,1.52926,1.5297,1.52926,1.52939,62200000.0
2008-09-04 20:58:00,1.52959,1.52981,1.529,1.529,45000000.0
2008-09-04 20:59:00,1.52876,1.52876,1.52823,1.52825,44600000.0
2008-09-04 21:00:00,1.52819,1.52881,1.52819,1.52877,25600000.0
2008-09-04 21:01:00,1.5289,1.52894,1.52824,1.52824,22200000.0
2008-09-04 21:02:00,1.52833,1.52856,1.52806,1.5282,33800000.0
2008-09-04 21:03:00,1.52804,1.52816,1.52753,1.52762,58900000.0
2008-09-04 21:04:00,1.52782,1.5279,1.52763,1.52788,25400000.0
2008-09-04 21:05:00,1.52807,1.52869,1.52799,1.5286,40400001.0
2008-09-04 21:06:00,1.52871,1.52899,1.52846,1.52899,45600000.0
2008-09-04 21:07:00,1.52922,1.52922,1.52891,1.52912,29200000.0
2008-09-04 21:08:00,1.5289,1.5289,1.52853,1.52853,11200000.0
2008-09-04 21:09:00,1.52838,1.52867,1.52837,1.52864,37200000.0
2008-09-04 21:10:00,1.52866,1.52906,1.52854,1.52896,44400000.0
2008-09-04 21:11:00,1.52911,1.52957,1.52895,1.52957,77900000.0
2008-09-04 21:12:00,1.53013,1.53079,1.53013,1.53065,46100000.0
2008-09-04 21:13:00,1.53056,1.53075,1.53037,1.53063,40200000.0
2008-09-04 21:14:00,1.53081,1.53081,1.53057,1.53064,32200000.0
2008-09-04 21:15:00,1.53046,1.53135,1.53039,1.53126,36000000.0
2008-09-04 21:16:00,1.53136,1.53155,1.5312,1.53154,23600000.0
2008-09-04 21:17:00,1.53119,1.53119,1.5309,1.53109,31500000.0
2008-09-04 21:18:00,1.53148,1.53152,1.53106,1.5315,29100000.0
2008-09-04 21:19:00,1.53172,1.53193,1.53136,1.53136,37400000.0
2008-09-04 21:20:00,1.53151,1.53189,1.53151,1.53164,47000000.0
2008-09-04 21:21:00,1.53157,1.53181,1.53153,1.53153,42600000.0
2008-09-04 21:22:00,1.53112,1.53165,1.53101,1.53113,28400000.0
2008-09-04 21:23:00,1.53118,1.53147,1.5309,1.53134,38400000.0
2008-09-04 21:24:00,1.53119,1.53155,1.53109,1.53114,59200000.0
2008-09-04 21:25:00,1.53096,1.53096,1.53027,1.53039,22400000.0
2008-09-04 21:26:00,1.53046,1.53065,1.53007,1.53042,24400000.0
2008-09-04 21:27:00,1.53059,1.53076,1.53049,1.53063,23400000.0
2008-09-04 21:28:00,1.53052,1.53075,1.53049,1.53075,24600000.0
2008-09-04 21:29:00,1.5309,1.53096,1.53075,1.53096,32200001.0
2008-09-04 21:30:00,1.53087,1.53101,1.53083,1.53101,44000001.0
2008-09-04 21:31:00,1.53078,1.53083,1.53061,1.53081,18800000.0
2008-09-04 21:32:00,1.53101,1.53101,1.53086,1.53091,42500001.0
2008-09-04 21:33:00,1.53085,1.53085,1.53057,1.53057,18600000.0
2008-09-04 21:34:00,1.53049,1.53056,1.53038,1.53047,39000000.0
2008-09-04 21:35:00,1.53047,1.53055,1.53016,1.5304,37900000.0
2008-09-04 21:36:00,1.53041,1.53049,1.52998,1.53049,28400000.0
2008-09-04 21:37:00,1.53053,1.53061,1.53038,1.53061,32400000.0
2008-09-04 21:38:00,1.53069,1.53069,1.53043,1.53043,20800000.0
2008-09-04 21:39:00,1.53037,1.53068,1.53037,1.53068,34100000.0
2008-09-04 21:40:00,1.53051,1.5308,1.53051,1.5308,38500000.0
2008-09-04 21:41:00,1.53107,1.53124,1.53102,1.53116,34200000.0
2008-09-04 21:42:00,1.53141,1.53148,1.53116,1.53116,35300000.0
2008-09-04 21:43:00,1.5316,1.5318,1.5314,1.5316,24800000.0
2008-09-04 21:44:00,1.53161,1.53201,1.53148,1.53186,32800000.0
2008-09-04 21:45:00,1.53182,1.53233,1.53147,1.53233,77500001.0
2008-09-04 21:46:00,1.53247,1.53255,1.5321,1.53232,40000000.0
2008-09-04 21:47:00,1.53223,1.53227,1.53201,1.53208,34700000.0
2008-09-04 21:48:00,1.53204,1.53236,1.53179,1.53179,50400000.0
2008-09-04 21:49:00,1.53172,1.53181,1.53162,1.53166,36500000.0
2008-09-04 21:50:00,1.53166,1.53184,1.53152,1.53154,51600001.0
2008-09-04 21:51:00,1.53161,1.53186,1.53154,1.53186,40500000.0
2008-09-04 21:52:00,1.53155,1.53166,1.53121,1.53134,61200001.0
2008-09-04 21:53:00,1.5313,1.53134,1.53113,1.53113,25600000.0
2008-09-04 21:54:00,1.53129,1.53143,1.53116,1.53116,37400000.0
2008-09-04 21:55:00,1.53116,1.53116,1.53069,1.53069,34600000.0
2008-09-04 21:56:00,1.53071,1.53103,1.53069,1.53103,28600000.0
2008-09-04 21:57:00,1.53121,1.53135,1.53103,1.53116,30600000.0
2008-09-04 21:58:00,1.53129,1.53168,1.53128,1.53155,34700000.0
2008-09-04 21:59:00,1.53168,1.53176,1.53131,1.53131,48700000.0
2008-09-04 22:00:00,1.53126,1.53126,1.53086,1.5311,31800000.0
2008-09-04 22:01:00,1.53084,1.53118,1.53084,1.53101,32600000.0
2008-09-04 22:02:00,1.5308,1.53109,1.5308,1.53084,36400000.0
2008-09-04 22:03:00,1.53073,1.53113,1.53067,1.53113,30800000.0
2008-09-04 22:04:00,1.53127,1.53127,1.53073,1.53073,31400000.0
2008-09-04 22:05:00,1.53084,1.53102,1.53051,1.53087,25600000.0
2008-09-04 22:06:00,1.53095,1.5313,1.53088,1.53091,51000000.0
2008-09-04 22:07:00,1.53116,1.53138,1.53107,1.5312,28000000.0
2008-09-04 22:08:00,1.53086,1.53125,1.53077,1.53081,24400000.0
2008-09-04 22:09:00,1.5306,1.53075,1.53042,1.53045,29300000.0
2008-09-04 22:10:00,1.53061,1.53102,1.53038,1.53102,44800000.0
2008-09-04 22:11:00,1.53095,1.53114,1.53076,1.53109,32600000.0
2008-09-04 22:12:00,1.53132,1.53132,1.53103,1.53124,39600000.0
2008-09-04 22:13:00,1.5311,1.53114,1.53094,1.53114,23600000.0
2008-09-04 22:14:00,1.53114,1.53154,1.53114,1.53121,42600000.0
2008-09-04 22:15:00,1.53143,1.53161,1.53136,1.53144,42200000.0
2008-09-04 22:16:00,1.53132,1.5315,1.53125,1.53125,23800000.0
2008-09-04 22:17:00,1.53115,1.53145,1.53113,1.53126,23000000.0
2008-09-04 22:18:00,1.53129,1.53143,1.53104,1.53104,16600000.0
2008-09-04 22:19:00,1.53133,1.53164,1.53133,1.53154,31600000.0
2008-09-04 22:20:00,1.53178,1.53197,1.53149,1.53159,23200000.0
2008-09-04 22:21:00,1.53157,1.53193,1.53144,1.53176,36200000.0
2008-09-04 22:22:00,1.53175,1.53187,1.53165,1.53177,95500000.0
2008-09-04 22:23:00,1.53154,1.53157,1.53145,1.53145,55600000.0
2008-09-04 22:24:00,1.53158,1.53189,1.53149,1.53169,46900000.0
2008-09-04 22:25:00,1.53135,1.53152,1.53119,1.53148,41600001.0
2008-09-04 22:26:00,1.53123,1.53152,1.5311,1.53149,37500000.0
2008-09-04 22:27:00,1.5308,1.5312,1.53079,1.5312,32600000.0
2008-09-04 22:28:00,1.53063,1.53104,1.53058,1.53083,56500000.0
2008-09-04 22:29:00,1.53066,1.53091,1.53061,1.53086,44700000.0
2008-09-04 22:30:00,1.53097,1.53097,1.53013,1.53013,21600000.0
2008-09-04 22:31:00,1.52978,1.5308,1.52978,1.5308,37800000.0
2008-09-04 22:32:00,1.53053,1.53078,1.53053,1.53076,53800000.0
2008-09-04 22:33:00,1.53073,1.53082,1.53052,1.53059,43600000.0
2008-09-04 22:34:00,1.53043,1.5307,1.5302,1.53025,50000000.0
2008-09-04 22:35:00,1.53026,1.53057,1.53026,1.53038,31000000.0
2008-09-04 22:36:00,1.53034,1.53034,1.52989,1.53008,28000000.0
2008-09-04 22:37:00,1.53011,1.53018,1.52983,1.5301,33000000.0
2008-09-04 22:38:00,1.5302,1.5304,1.52976,1.52992,28000000.0
2008-09-04 22:39:00,1.52984,1.52985,1.52955,1.52965,37400000.0
2008-09-04 22:40:00,1.52955,1.52955,1.52908,1.52908,27600000.0
2008-09-04 22:41:00,1.52932,1.52957,1.52932,1.52957,26200000.0
2008-09-04 22:42:00,1.52949,1.52949,1.5292,1.52923,40100000.0
2008-09-04 22:43:00,1.52941,1.52949,1.52932,1.52934,43100000.0
2008-09-04 22:44:00,1.52929,1.52937,1.52909,1.52919,36600000.0
2008-09-04 22:45:00,1.52945,1.52953,1.5294,1.52953,24600000.0
2008-09-04 22:46:00,1.52946,1.5298,1.52945,1.52968,42100001.0
2008-09-04 22:47:00,1.5301,1.5301,1.52982,1.52994,47400000.0
2008-09-04 22:48:00,1.52978,1.5303,1.52978,1.53024,30700000.0
2008-09-04 22:49:00,1.53021,1.53038,1.52971,1.52978,14800000.0
2008-09-04 22:50:00,1.5303,1.53086,1.53015,1.53086,53100000.0
2008-09-04 22:51:00,1.53088,1.53096,1.53077,1.53082,27800000.0
2008-09-04 22:52:00,1.53095,1.53105,1.53056,1.53088,32800000.0
2008-09-04 22:53:00,1.53116,1.53125,1.53096,1.53112,27200000.0
2008-09-04 22:54:00,1.53119,1.53119,1.53086,1.53091,23400000.0
2008-09-04 22:55:00,1.53117,1.5314,1.53114,1.53118,47600000.0
2008-09-04 22:56:00,1.53139,1.53139,1.53118,1.53126,18800000.0
2008-09-04 22:57:00,1.53141,1.53155,1.5312,1.5312,37400000.0
2008-09-04 22:58:00,1.5315,1.53172,1.5315,1.53154,25200000.0
2008-09-04 22:59:00,1.53178,1.53181,1.53153,1.53178,34200000.0
2008-09-04 23:00:00,1.5315,1.5315,1.53057,1.53057,30200000.0
2008-09-04 23:01:00,1.5308,1.53115,1.53073,1.53076,32000000.0
2008-09-04 23:02:00,1.53092,1.53126,1.53092,1.53121,30200000.0
2008-09-04 23:03:00,1.53091,1.53097,1.53043,1.53043,39800000.0
2008-09-04 23:04:00,1.53059,1.53092,1.53059,1.5309,34200000.0
2008-09-04 23:05:00,1.5307,1.5307,1.53014,1.53037,38800000.0
2008-09-04 23:06:00,1.52985,1.53017,1.52985,1.53009,33100000.0
2008-09-04 23:07:00,1.5301,1.5302,1.53002,1.53013,17600000.0
2008-09-04 23:08:00,1.53018,1.53018,1.52989,1.53,26200000.0
2008-09-04 23:09:00,1.53,1.53,1.52995,1.52995,6800000.0
2008-09-04 23:10:00,1.52994,1.53005,1.52967,1.52988,33100000.0
2008-09-04 23:11:00,1.53007,1.53007,1.52987,1.52987,23600000.0
2008-09-04 23:12:00,1.52899,1.52899,1.52535,1.52588,27000000.0
2008-09-04 23:13:00,1.52512,1.52603,1.52512,1.52513,34400000.0
2008-09-04 23:14:00,1.52531,1.52553,1.52524,1.52551,37800000.0
2008-09-04 23:15:00,1.52566,1.52618,1.52517,1.52618,42200000.0
2008-09-04 23:16:00,1.52644,1.52644,1.52362,1.52391,52200000.0
2008-09-04 23:17:00,1.52425,1.52425,1.52163,1.52192,42000000.0
2008-09-04 23:18:00,1.52198,1.52263,1.5217,1.52257,37000000.0
2008-09-04 23:19:00,1.52314,1.52416,1.52313,1.5239,42600001.0
2008-09-04 23:20:00,1.52449,1.52517,1.52449,1.52504,46100000.0
2008-09-04 23:21:00,1.52552,1.52556,1.52502,1.52502,36300000.0
2008-09-04 23:22:00,1.52528,1.52538,1.52458,1.52468,19800000.0
2008-09-04 23:23:00,1.52431,1.52487,1.52396,1.52479,24600000.0
2008-09-04 23:24:00,1.52407,1.52456,1.52383,1.52447,29200000.0
2008-09-04 23:25:00,1.52477,1.52481,1.52419,1.52425,49300000.0
2008-09-04 23:26:00,1.52405,1.52479,1.52405,1.52479,30800000.0
2008-09-04 23:27:00,1.52455,1.52479,1.52455,1.52469,32800000.0
2008-09-04 23:28:00,1.52483,1.52516,1.52443,1.52443,65600001.0
2008-09-04 23:29:00,1.52497,1.52546,1.52495,1.52502,33400000.0
2008-09-04 23:30:00,1.52551,1.52567,1.52518,1.5255,39600000.0
2008-09-04 23:31:00,1.52533,1.52533,1.52457,1.52512,22400000.0
2008-09-04 23:32:00,1.52523,1.52576,1.52491,1.52534,73100000.0
2008-09-04 23:33:00,1.52574,1.52599,1.5254,1.52558,28000000.0
2008-09-04 23:34:00,1.52589,1.52598,1.52542,1.52576,69100001.0
2008-09-04 23:35:00,1.52572,1.52669,1.52553,1.52669,39700000.0
2008-09-04 23:36:00,1.52677,1.52693,1.5266,1.52686,26800000.0
2008-09-04 23:37:00,1.52634,1.52642,1.5262,1.52635,30200000.0
2008-09-04 23:38:00,1.52612,1.52634,1.52591,1.52603,29600000.0
2008-09-04 23:39:00,1.52563,1.52606,1.52521,1.52606,51100001.0
2008-09-04 23:40:00,1.52585,1.52585,1.52483,1.52525,20000000.0
2008-09-04 23:41:00,1.52531,1.52595,1.5252,1.5252,62600001.0
2008-09-04 23:42:00,1.52538,1.52538,1.52477,1.52477,51400001.0
2008-09-04 23:43:00,1.5246,1.52484,1.5241,1.52484,43100000.0
2008-09-04 23:44:00,1.5251,1.52523,1.52493,1.52495,41000000.0
2008-09-04 23:45:00,1.52525,1.52559,1.52481,1.52559,32800000.0
2008-09-04 23:46:00,1.52526,1.52561,1.52452,1.52489,33700000.0
2008-09-04 23:47:00,1.52464,1.52523,1.52441,1.52523,22000000.0
2008-09-04 23:48:00,1.52506,1.52506,1.52453,1.52471,18800000.0
2008-09-04 23:49:00,1.52499,1.52513,1.52454,1.52483,28800000.0
2008-09-04 23:50:00,1.52467,1.52467,1.52411,1.52438,29100000.0
2008-09-04 23:51:00,1.52479,1.52492,1.5244,1.52492,100000000.0
2008-09-04 23:52:00,1.52541,1.52588,1.52541,1.52588,36200000.0
2008-09-04 23:53:00,1.52582,1.52582,1.52538,1.52555,51400000.0
2008-09-04 23:54:00,1.52562,1.52604,1.52538,1.52538,30200000.0
2008-09-04 23:55:00,1.52579,1.52592,1.52577,1.52592,16200000.0
2008-09-04 23:56:00,1.52583,1.52583,1.52517,1.52543,41400000.0
2008-09-04 23:57:00,1.52537,1.52556,1.52537,1.52554,28800000.0
2008-09-04 23:58:00,1.5252,1.5252,1.52398,1.52504,35600000.0
2008-09-04 23:59:00,1.52533,1.52533,1.5247,1.52483,45200000.0
2008-09-05 00:00:00,1.52508,1.52705,1.52508,1.52705,35200000.0
2008-09-05 00:01:00,1.52706,1.52706,1.52615,1.52615,54000000.0
2008-09-05 00:02:00,1.52603,1.52603,1.52527,1.52528,44000000.0
2008-09-05 00:03:00,1.52535,1.52571,1.52507,1.52507,54000000.0
2008-09-05 00:04:00,1.52513,1.52515,1.52495,1.52495,40700000.0
2008-09-05 00:05:00,1.52518,1.52575,1.52496,1.52575,60000000.0
2008-09-05 00:06:00,1.52559,1.52592,1.52527,1.52592,27600000.0
2008-09-05 00:07:00,1.52608,1.52699,1.52602,1.52691,37600000.0
2008-09-05 00:08:00,1.52679,1.52694,1.52525,1.52525,34800000.0
2008-09-05 00:09:00,1.52523,1.52562,1.52523,1.52559,44400000.0
2008-09-05 00:10:00,1.52531,1.52531,1.52449,1.52507,44300000.0
2008-09-05 00:11:00,1.52496,1.52575,1.52488,1.52543,45300000.0
2008-09-05 00:12:00,1.52548,1.52622,1.52548,1.52585,41200000.0
2008-09-05 00:13:00,1.52589,1.52589,1.52518,1.52532,32400000.0
2008-09-05 00:14:00,1.52522,1.52577,1.52515,1.52577,32600000.0
2008-09-05 00:15:00,1.52555,1.52597,1.52553,1.5257,23000000.0
2008-09-05 00:16:00,1.52573,1.52578,1.52545,1.52551,41400000.0
2008-09-05 00:17:00,1.52545,1.52576,1.52508,1.52576,30200000.0
2008-09-05 00:18:00,1.52531,1.52538,1.52491,1.52499,28200000.0
2008-09-05 00:19:00,1.52515,1.52558,1.52515,1.52558,35600000.0
2008-09-05 00:20:00,1.52594,1.52594,1.5252,1.52531,36400000.0
2008-09-05 00:21:00,1.52582,1.52595,1.52582,1.52595,50800001.0
2008-09-05 00:22:00,1.52607,1.52627,1.52506,1.52506,37800000.0
2008-09-05 00:23:00,1.52495,1.52505,1.52429,1.52481,46900000.0
2008-09-05 00:24:00,1.52474,1.5248,1.52441,1.52451,107800000.0
2008-09-05 00:25:00,1.52434,1.52445,1.52384,1.52393,35600000.0
2008-09-05 00:26:00,1.52403,1.52424,1.52381,1.52407,26800000.0
2008-09-05 00:27:00,1.52414,1.52427,1.52399,1.52427,40400000.0
2008-09-05 00:28:00,1.52467,1.52469,1.52439,1.52439,34400000.0
2008-09-05 00:29:00,1.52419,1.52419,1.52349,1.52351,48300000.0
2008-09-05 00:30:00,1.52366,1.52373,1.5235,1.52365,44400001.0
2008-09-05 00:31:00,1.52387,1.52397,1.52366,1.52376,18700000.0
2008-09-05 00:32:00,1.52374,1.5238,1.52354,1.52355,36800000.0
2008-09-05 00:33:00,1.5237,1.5237,1.52332,1.52355,25800000.0
2008-09-05 00:34:00,1.52371,1.52383,1.52354,1.52381,15000000.0
2008-09-05 00:35:00,1.5242,1.52444,1.52402,1.52444,31600000.0
2008-09-05 00:36:00,1.52446,1.52511,1.52446,1.52496,29100000.0
2008-09-05 00:37:00,1.52506,1.52516,1.52503,1.52516,20400000.0
2008-09-05 00:38:00,1.52519,1.52555,1.52519,1.52545,37800000.0
2008-09-05 00:39:00,1.52595,1.52613,1.52566,1.52583,38600000.0
2008-09-05 00:40:00,1.52557,1.52557,1.52491,1.52491,22200000.0
2008-09-05 00:41:00,1.52509,1.5253,1.52472,1.5253,30400000.0
2008-09-05 00:42:00,1.52566,1.52591,1.52552,1.52568,45700000.0
2008-09-05 00:43:00,1.52587,1.52619,1.52568,1.52617,44900000.0
2008-09-05 00:44:00,1.52599,1.52623,1.52595,1.526,40200000.0
2008-09-05 00:45:00,1.5259,1.5259,1.5257,1.52577,35800000.0
2008-09-05 00:46:00,1.5258,1.52636,1.5258,1.52627,28800000.0
2008-09-05 00:47:00,1.5264,1.5264,1.52556,1.52563,52600000.0
2008-09-05 00:48:00,1.52553,1.52606,1.52553,1.52569,33200000.0
2008-09-05 00:49:00,1.52581,1.52581,1.52536,1.5257,53600000.0
2008-09-05 00:50:00,1.5256,1.52626,1.5256,1.52626,36600000.0
2008-09-05 00:51:00,1.52608,1.52627,1.52583,1.52627,39100000.0
2008-09-05 00:52:00,1.52607,1.52655,1.52603,1.52608,38000000.0
2008-09-05 00:53:00,1.52566,1.52567,1.52532,1.52547,39200000.0
2008-09-05 00:54:00,1.52521,1.52559,1.52508,1.52517,30600000.0
2008-09-05 00:55:00,1.52486,1.52527,1.52454,1.52454,28200000.0
2008-09-05 00:56:00,1.52462,1.52495,1.52462,1.5249,35400000.0
2008-09-05 00:57:00,1.52497,1.52497,1.52468,1.5247,32400000.0
2008-09-05 00:58:00,1.52498,1.52535,1.5248,1.52506,47200000.0
2008-09-05 00:59:00,1.52468,1.52468,1.52407,1.52424,58800001.0
2008-09-05 01:00:00,1.52425,1.5249,1.52425,1.52478,29000000.0
2008-09-05 01:01:00,1.52473,1.52473,1.52389,1.52404,19200000.0
2008-09-05 01:02:00,1.52398,1.52398,1.5234,1.52357,41700000.0
2008-09-05 01:03:00,1.52434,1.52462,1.52398,1.52427,42400000.0
2008-09-05 01:04:00,1.52424,1.52434,1.52377,1.52407,34000000.0
2008-09-05 01:05:00,1.52515,1.52578,1.52489,1.52494,25000000.0
2008-09-05 01:06:00,1.52484,1.52498,1.52447,1.52457,46000000.0
2008-09-05 01:07:00,1.52443,1.52524,1.52427,1.52508,24000000.0
2008-09-05 01:08:00,1.52523,1.52546,1.52474,1.52474,36000000.0
2008-09-05 01:09:00,1.52519,1.52536,1.52515,1.52536,26600000.0
2008-09-05 01:10:00,1.52509,1.52556,1.52487,1.52524,30400000.0
2008-09-05 01:11:00,1.52531,1.52569,1.52525,1.52541,36800001.0
2008-09-05 01:12:00,1.52515,1.52515,1.52445,1.52486,25600000.0
2008-09-05 01:13:00,1.52508,1.52508,1.52473,1.52484,19800000.0
2008-09-05 01:14:00,1.52466,1.52499,1.52424,1.52446,38800001.0
2008-09-05 01:15:00,1.52446,1.52461,1.52395,1.5242,30000000.0
2008-09-05 01:16:00,1.52398,1.52426,1.52383,1.52387,64700000.0
2008-09-05 01:17:00,1.52401,1.52401,1.52357,1.52369,37400000.0
2008-09-05 01:18:00,1.52393,1.52399,1.52366,1.52399,39800000.0
2008-09-05 01:19:00,1.52387,1.52416,1.52375,1.52375,62000000.0
2008-09-05 01:20:00,1.52397,1.52441,1.52376,1.52419,30800000.0
2008-09-05 01:21:00,1.52466,1.52473,1.52398,1.52398,39800000.0
2008-09-05 01:22:00,1.5238,1.5238,1.52332,1.52346,21400000.0
2008-09-05 01:23:00,1.52353,1.52364,1.5233,1.5233,33600000.0
2008-09-05 01:24:00,1.52373,1.52406,1.52369,1.52406,19600000.0
2008-09-05 01:25:00,1.524,1.524,1.52307,1.52339,51800000.0
2008-09-05 01:26:00,1.5232,1.52325,1.52288,1.52313,40100000.0
2008-09-05 01:27:00,1.52327,1.52327,1.52303,1.52316,46700000.0
2008-09-05 01:28:00,1.52319,1.52319,1.5225,1.52267,83900000.0
2008-09-05 01:29:00,1.52268,1.52276,1.52267,1.52268,52100000.0
2008-09-05 01:30:00,1.52276,1.52276,1.5222,1.52263,74300000.0
2008-09-05 01:31:00,1.5224,1.52246,1.5223,1.52244,25000000.0
2008-09-05 01:32:00,1.52253,1.52313,1.52233,1.52313,39600000.0
2008-09-05 01:33:00,1.52345,1.5238,1.52345,1.52365,20600000.0
2008-09-05 01:34:00,1.52364,1.52389,1.52312,1.5238,41900000.0
2008-09-05 01:35:00,1.52381,1.52381,1.52262,1.52277,39400000.0
2008-09-05 01:36:00,1.52275,1.5231,1.52275,1.52301,26000000.0
2008-09-05 01:37:00,1.5232,1.52407,1.52306,1.52407,38600000.0
2008-09-05 01:38:00,1.52436,1.52455,1.52425,1.52425,81800000.0
2008-09-05 01:39:00,1.52426,1.52426,1.52365,1.52381,18200000.0
2008-09-05 01:40:00,1.52376,1.52376,1.52362,1.52367,18300000.0
2008-09-05 01:41:00,1.52345,1.52371,1.52331,1.52342,36500000.0
2008-09-05 01:42:00,1.5236,1.5237,1.52295,1.52314,25600000.0
2008-09-05 01:43:00,1.52316,1.52316,1.52281,1.52299,40200000.0
2008-09-05 01:44:00,1.52279,1.52279,1.52234,1.52246,42500000.0
2008-09-05 01:45:00,1.52243,1.52281,1.5219,1.52281,34600000.0
2008-09-05 01:46:00,1.52306,1.52361,1.52302,1.52346,37800000.0
2008-09-05 01:47:00,1.52367,1.52412,1.52367,1.52393,19800000.0
2008-09-05 01:48:00,1.52393,1.52393,1.52325,1.52325,40200000.0
2008-09-05 01:49:00,1.52376,1.52387,1.52312,1.52354,22400000.0
2008-09-05 01:50:00,1.52336,1.52349,1.52291,1.52342,35400000.0
2008-09-05 01:51:00,1.52345,1.5237,1.52345,1.52368,34400000.0
2008-09-05 01:52:00,1.52389,1.52401,1.52355,1.52355,36400000.0
2008-09-05 01:53:00,1.52337,1.52399,1.5233,1.52396,38000000.0
2008-09-05 01:54:00,1.52401,1.52414,1.52401,1.52408,38500000.0
2008-09-05 01:55:00,1.52399,1.52405,1.52333,1.52333,75900001.0
2008-09-05 01:56:00,1.52352,1.52394,1.52348,1.52384,46300000.0
2008-09-05 01:57:00,1.52374,1.52398,1.52347,1.52347,36200000.0
2008-09-05 01:58:00,1.52334,1.52381,1.5233,1.5235,20800000.0
2008-09-05 01:59:00,1.52388,1.52396,1.52339,1.52339,30300000.0
2008-09-05 02:00:00,1.52288,1.52376,1.52276,1.52343,54200000.0
2008-09-05 02:01:00,1.52331,1.52382,1.52299,1.52318,52600000.0
2008-09-05 02:02:00,1.52333,1.52464,1.52333,1.52415,108400000.0
2008-09-05 02:03:00,1.5242,1.52478,1.5242,1.52451,111300000.0
2008-09-05 02:04:00,1.52455,1.52476,1.52452,1.52452,74200000.0
2008-09-05 02:05:00,1.5246,1.52461,1.52436,1.52455,80700000.0
2008-09-05 02:06:00,1.52451,1.52473,1.52431,1.52473,89400000.0
2008-09-05 02:07:00,1.52476,1.5249,1.52439,1.52465,176100000.0
2008-09-05 02:08:00,1.52453,1.52455,1.52448,1.52454,39400000.0
2008-09-05 02:09:00,1.5246,1.5247,1.52431,1.52469,187300000.0
2008-09-05 02:10:00,1.52469,1.52469,1.52411,1.52415,123800001.0
2008-09-05 02:11:00,1.52415,1.52446,1.52415,1.52446,53800000.0
2008-09-05 02:12:00,1.52478,1.52488,1.52477,1.52482,42200000.0
2008-09-05 02:13:00,1.52497,1.52517,1.52497,1.52517,77700000.0
2008-09-05 02:14:00,1.52526,1.52538,1.52505,1.52515,159200001.0
2008-09-05 02:15:00,1.52512,1.5252,1.52494,1.52512,236100001.0
2008-09-05 02:16:00,1.52508,1.52564,1.52481,1.52487,224500001.0
2008-09-05 02:17:00,1.52465,1.52474,1.52425,1.52474,196299999.0
2008-09-05 02:18:00,1.52477,1.52488,1.52411,1.52469,32600000.0
2008-09-05 02:19:00,1.52487,1.52578,1.52487,1.52578,13000000.0
2008-09-05 02:20:00,1.52584,1.52584,1.52567,1.52575,34100000.0
2008-09-05 02:21:00,1.52603,1.52609,1.526,1.526,29800000.0
2008-09-05 02:22:00,1.52547,1.52572,1.52544,1.52557,33200000.0
2008-09-05 02:23:00,1.5259,1.52631,1.5259,1.52631,62100000.0
2008-09-05 02:24:00,1.52613,1.52613,1.52549,1.52569,20400000.0
2008-09-05 02:25:00,1.52528,1.52548,1.52503,1.52503,112600000.0
2008-09-05 02:26:00,1.52472,1.52489,1.52418,1.52473,69900000.0
2008-09-05 02:27:00,1.52465,1.52485,1.52465,1.52471,50400000.0
2008-09-05 02:28:00,1.5243,1.52433,1.52413,1.52418,43200000.0
2008-09-05 02:29:00,1.52441,1.52441,1.52414,1.52431,61800000.0
2008-09-05 02:30:00,1.52442,1.52458,1.52421,1.52432,38900000.0
2008-09-05 02:31:00,1.52411,1.52429,1.52404,1.52404,63400001.0
2008-09-05 02:32:00,1.52415,1.52431,1.524,1.524,114300000.0
2008-09-05 02:33:00,1.52397,1.52409,1.52393,1.52402,184400000.0
2008-09-05 02:34:00,1.52405,1.52451,1.52387,1.52451,96000000.0
2008-09-05 02:35:00,1.52469,1.52469,1.52394,1.5246,82100001.0
2008-09-05 02:36:00,1.52472,1.52506,1.52407,1.52446,158200000.0
2008-09-05 02:37:00,1.52459,1.52502,1.52459,1.52494,77700001.0
2008-09-05 02:38:00,1.52484,1.52497,1.52434,1.52446,57600000.0
2008-09-05 02:39:00,1.52459,1.52486,1.52449,1.52449,27800000.0
2008-09-05 02:40:00,1.52479,1.52533,1.52479,1.52493,38200000.0
2008-09-05 02:41:00,1.52471,1.52511,1.52471,1.52495,30600000.0
2008-09-05 02:42:00,1.52515,1.52534,1.52492,1.52492,38300000.0
2008-09-05 02:43:00,1.52482,1.52488,1.52479,1.52488,47300000.0
2008-09-05 02:44:00,1.52501,1.52524,1.52472,1.52478,120400000.0
2008-09-05 02:45:00,1.52466,1.52485,1.52466,1.52471,45400000.0
2008-09-05 02:46:00,1.52457,1.52484,1.52448,1.52475,140500000.0
2008-09-05 02:47:00,1.52479,1.52549,1.52478,1.52543,217200000.0
2008-09-05 02:48:00,1.52546,1.52563,1.525,1.52554,110200000.0
2008-09-05 02:49:00,1.52554,1.52568,1.52529,1.52565,68600000.0
2008-09-05 02:50:00,1.52584,1.52639,1.52565,1.52636,109900000.0
2008-09-05 02:51:00,1.52579,1.52581,1.52558,1.52576,89000001.0
2008-09-05 02:52:00,1.52571,1.52594,1.52571,1.52574,71400000.0
2008-09-05 02:53:00,1.52617,1.52628,1.5258,1.52596,46000000.0
2008-09-05 02:54:00,1.52568,1.52612,1.52533,1.52606,39499999.0
2008-09-05 02:55:00,1.52621,1.52633,1.52581,1.52633,43800000.0
2008-09-05 02:56:00,1.52597,1.52614,1.52573,1.52586,63000000.0
2008-09-05 02:57:00,1.52573,1.52575,1.52568,1.52574,37200000.0
2008-09-05 02:58:00,1.52574,1.5262,1.52574,1.52594,113000000.0
2008-09-05 02:59:00,1.5259,1.52594,1.52579,1.52585,67100000.0
2008-09-05 03:00:00,1.52573,1.52584,1.52553,1.52566,142800001.0
2008-09-05 03:01:00,1.52534,1.52537,1.52527,1.52532,44800000.0
2008-09-05 03:02:00,1.52529,1.5253,1.52515,1.52521,51600000.0
2008-09-05 03:03:00,1.52524,1.52548,1.52524,1.52548,66200000.0
2008-09-05 03:04:00,1.52529,1.52556,1.52516,1.52536,33800001.0
2008-09-05 03:05:00,1.52545,1.52556,1.52532,1.52532,38800000.0
2008-09-05 03:06:00,1.52531,1.52544,1.52525,1.52544,57600000.0
2008-09-05 03:07:00,1.52541,1.52588,1.52527,1.52553,116399999.0
2008-09-05 03:08:00,1.52516,1.52516,1.52424,1.52446,69600001.0
2008-09-05 03:09:00,1.52469,1.52487,1.52443,1.52479,36400000.0
2008-09-05 03:10:00,1.52444,1.52502,1.52444,1.52502,21600000.0
2008-09-05 03:11:00,1.52493,1.52595,1.52493,1.52576,26800000.0
2008-09-05 03:12:00,1.52564,1.52619,1.52548,1.52619,46800000.0
2008-09-05 03:13:00,1.526,1.52635,1.52595,1.52595,32900000.0
2008-09-05 03:14:00,1.52687,1.52746,1.52686,1.52732,48200000.0
2008-09-05 03:15:00,1.52692,1.52736,1.52692,1.52713,33900000.0
2008-09-05 03:16:00,1.52706,1.52716,1.52679,1.52686,27400000.0
2008-09-05 03:17:00,1.52637,1.52637,1.52551,1.52559,30400000.0
2008-09-05 03:18:00,1.52536,1.52582,1.52524,1.52577,45800000.0
2008-09-05 03:19:00,1.52527,1.52546,1.52501,1.52512,34600000.0
2008-09-05 03:20:00,1.52481,1.52554,1.52481,1.52554,48400000.0
2008-09-05 03:21:00,1.52542,1.52613,1.52542,1.52565,29800000.0
2008-09-05 03:22:00,1.52639,1.52639,1.52608,1.52608,51400000.0
2008-09-05 03:23:00,1.52622,1.52668,1.52622,1.52668,64600000.0
2008-09-05 03:24:00,1.52652,1.52652,1.5251,1.52519,60000000.0
2008-09-05 03:25:00,1.52544,1.52544,1.52491,1.52515,21600000.0
2008-09-05 03:26:00,1.5251,1.52513,1.52497,1.52509,125600000.0
2008-09-05 03:27:00,1.52497,1.52497,1.52446,1.52446,87400000.0
2008-09-05 03:28:00,1.5248,1.52642,1.5248,1.52642,46800001.0
2008-09-05 03:29:00,1.52646,1.52687,1.5263,1.52662,46500000.0
2008-09-05 03:30:00,1.52671,1.52679,1.52587,1.52643,72500000.0
2008-09-05 03:31:00,1.52664,1.52664,1.52612,1.52646,22000000.0
2008-09-05 03:32:00,1.52622,1.52633,1.52612,1.52633,60000001.0
2008-09-05 03:33:00,1.52607,1.52621,1.52495,1.52495,47400000.0
2008-09-05 03:34:00,1.52471,1.52509,1.52471,1.52509,41300000.0
2008-09-05 03:35:00,1.52499,1.52501,1.52465,1.52487,126500000.0
2008-09-05 03:36:00,1.52388,1.52388,1.52304,1.52351,24600000.0
2008-09-05 03:37:00,1.52405,1.52476,1.52405,1.52455,37700000.0
2008-09-05 03:38:00,1.52401,1.52434,1.5239,1.5243,52000000.0
2008-09-05 03:39:00,1.52438,1.52438,1.52361,1.52371,69900000.0
2008-09-05 03:40:00,1.52352,1.52422,1.52345,1.52422,128800001.0
2008-09-05 03:41:00,1.5244,1.52468,1.52434,1.52458,79100000.0
2008-09-05 03:42:00,1.52466,1.52533,1.52466,1.52497,97700002.0
2008-09-05 03:43:00,1.52499,1.52499,1.52471,1.52477,19800000.0
2008-09-05 03:44:00,1.52488,1.52489,1.52287,1.52297,30600000.0
2008-09-05 03:45:00,1.52292,1.52362,1.5228,1.52342,26000000.0
2008-09-05 03:46:00,1.52302,1.52302,1.52277,1.52297,52999999.0
2008-09-05 03:47:00,1.52344,1.52428,1.52344,1.52428,43800000.0
2008-09-05 03:48:00,1.52462,1.52464,1.52358,1.52376,27000000.0
2008-09-05 03:49:00,1.52415,1.52429,1.52362,1.52417,39800000.0
2008-09-05 03:50:00,1.52474,1.52565,1.52455,1.52493,92600000.0
2008-09-05 03:51:00,1.52537,1.52573,1.52528,1.52573,35400000.0
2008-09-05 03:52:00,1.52584,1.52589,1.52511,1.52531,79200000.0
2008-09-05 03:53:00,1.52515,1.52515,1.52451,1.52489,65300001.0
2008-09-05 03:54:00,1.52465,1.52514,1.52442,1.52472,18800000.0
2008-09-05 03:55:00,1.52456,1.52462,1.52429,1.52432,167800000.0
2008-09-05 03:56:00,1.52408,1.52421,1.52321,1.52321,217600000.0
2008-09-05 03:57:00,1.523,1.52345,1.523,1.52333,180600001.0
2008-09-05 03:58:00,1.52344,1.52427,1.52311,1.52336,242900000.0
2008-09-05 03:59:00,1.52381,1.52457,1.52381,1.52457,115000000.0
2008-09-05 04:00:00,1.52453,1.52461,1.52428,1.52446,81300000.0
2008-09-05 04:01:00,1.52442,1.52479,1.52427,1.52467,121600000.0
2008-09-05 04:02:00,1.52467,1.52467,1.52402,1.52402,132200000.0
2008-09-05 04:03:00,1.52389,1.52389,1.5234,1.5234,100800000.0
2008-09-05 04:04:00,1.52343,1.52375,1.5233,1.52358,127800000.0
2008-09-05 04:05:00,1.52345,1.52422,1.52324,1.52419,205900000.0
2008-09-05 04:06:00,1.52384,1.52428,1.52381,1.52385,120000000.0
2008-09-05 04:07:00,1.52421,1.52436,1.52401,1.52414,142000000.0
2008-09-05 04:08:00,1.52401,1.52431,1.52388,1.52422,50400000.0
2008-09-05 04:09:00,1.52436,1.5245,1.5241,1.52436,33000000.0
2008-09-05 04:10:00,1.5245,1.52455,1.52434,1.52455,109800000.0
2008-09-05 04:11:00,1.52465,1.52499,1.52457,1.52481,41800000.0
2008-09-05 04:12:00,1.52423,1.52458,1.52423,1.52427,60900000.0
2008-09-05 04:13:00,1.52427,1.5247,1.52427,1.52465,164900001.0
2008-09-05 04:14:00,1.52475,1.52499,1.52475,1.52499,96600001.0
2008-09-05 04:15:00,1.52509,1.52529,1.52505,1.52505,75000000.0
2008-09-05 04:16:00,1.52514,1.52536,1.52485,1.52523,101700000.0
2008-09-05 04:17:00,1.52517,1.5252,1.52493,1.52493,49200001.0
2008-09-05 04:18:00,1.52482,1.52501,1.5248,1.52494,117900000.0
2008-09-05 04:19:00,1.52483,1.52483,1.52441,1.52482,51800000.0
2008-09-05 04:20:00,1.52488,1.52488,1.52447,1.52459,171000000.0
2008-09-05 04:21:00,1.52459,1.52469,1.52459,1.52459,41800000.0
2008-09-05 04:22:00,1.52466,1.52466,1.52448,1.52462,20200000.0
2008-09-05 04:23:00,1.52473,1.52486,1.52473,1.52486,20600000.0
2008-09-05 04:24:00,1.52498,1.52513,1.52497,1.52498,143800000.0
2008-09-05 04:25:00,1.52497,1.52542,1.52486,1.52511,203000001.0
2008-09-05 04:26:00,1.52523,1.52538,1.52509,1.52509,98800000.0
2008-09-05 04:27:00,1.52498,1.52516,1.52498,1.52509,44000000.0
2008-09-05 04:28:00,1.52497,1.52501,1.52487,1.52487,55200000.0
2008-09-05 04:29:00,1.52495,1.52563,1.52491,1.52521,102700000.0
2008-09-05 04:30:00,1.5249,1.52538,1.52479,1.52538,97500000.0
2008-09-05 04:31:00,1.52519,1.52555,1.52519,1.52548,21800000.0
2008-09-05 04:32:00,1.52557,1.52557,1.5249,1.52498,33000000.0
2008-09-05 04:33:00,1.52496,1.52505,1.52495,1.52495,17300000.0
2008-09-05 04:34:00,1.52478,1.52491,1.5247,1.52488,29200000.0
2008-09-05 04:35:00,1.52473,1.52489,1.52423,1.52435,55600000.0
2008-09-05 04:36:00,1.52423,1.52453,1.5238,1.52395,175100002.0
2008-09-05 04:37:00,1.52396,1.52396,1.52339,1.52384,181300001.0
2008-09-05 04:38:00,1.52392,1.52392,1.52383,1.52383,37600000.0
2008-09-05 04:39:00,1.52378,1.52398,1.52378,1.52385,65000000.0
2008-09-05 04:40:00,1.52365,1.52413,1.52365,1.52405,64900000.0
2008-09-05 04:41:00,1.5238,1.52384,1.52315,1.52325,44100000.0
2008-09-05 04:42:00,1.52312,1.52312,1.52282,1.52287,91600001.0
2008-09-05 04:43:00,1.52277,1.52277,1.52263,1.52267,41400000.0
2008-09-05 04:44:00,1.52286,1.52298,1.5226,1.52298,39200000.0
2008-09-05 04:45:00,1.52303,1.52347,1.52303,1.52318,29200000.0
2008-09-05 04:46:00,1.52307,1.52307,1.52277,1.52286,34800000.0
2008-09-05 04:47:00,1.52273,1.52318,1.52264,1.52315,104200000.0
2008-09-05 04:48:00,1.52309,1.52366,1.52309,1.52357,40600000.0
2008-09-05 04:49:00,1.52354,1.52354,1.52289,1.52289,65500000.0
2008-09-05 04:50:00,1.52269,1.52346,1.52269,1.52299,36200000.0
2008-09-05 04:51:00,1.52308,1.52323,1.52308,1.52323,30200000.0
2008-09-05 04:52:00,1.52313,1.5236,1.52296,1.52316,46800000.0
2008-09-05 04:53:00,1.52302,1.5233,1.52292,1.52302,36600000.0
2008-09-05 04:54:00,1.52304,1.52336,1.52304,1.52307,34600000.0
2008-09-05 04:55:00,1.52338,1.52338,1.52299,1.52312,31700000.0
2008-09-05 04:56:00,1.52274,1.52277,1.52271,1.52277,38200000.0
2008-09-05 04:57:00,1.5228,1.52311,1.5228,1.52311,30000001.0
2008-09-05 04:58:00,1.52316,1.5232,1.52308,1.52315,27000000.0
2008-09-05 04:59:00,1.52302,1.52337,1.5228,1.5228,154600000.0
2008-09-05 05:00:00,1.52275,1.523,1.52254,1.52277,228000000.0
2008-09-05 05:01:00,1.52299,1.52326,1.52299,1.52315,93900000.0
2008-09-05 05:02:00,1.52304,1.52305,1.52239,1.52243,233700001.0
2008-09-05 05:03:00,1.52262,1.52297,1.5226,1.52284,171800001.0
2008-09-05 05:04:00,1.52298,1.52348,1.52297,1.52339,234300000.0
2008-09-05 05:05:00,1.52336,1.52364,1.52336,1.52354,152900000.0
2008-09-05 05:06:00,1.52352,1.52352,1.52304,1.52317,154700000.0
2008-09-05 05:07:00,1.52325,1.52352,1.52318,1.52338,273200002.0
2008-09-05 05:08:00,1.52371,1.52399,1.52369,1.52375,343600001.0
2008-09-05 05:09:00,1.52358,1.52413,1.52358,1.52372,189799999.0
2008-09-05 05:10:00,1.52392,1.52441,1.52392,1.52435,203800001.0
2008-09-05 05:11:00,1.52435,1.52444,1.5242,1.52423,177899999.0
2008-09-05 05:12:00,1.52418,1.52418,1.52396,1.52398,101100000.0
2008-09-05 05:13:00,1.52369,1.524,1.52369,1.52376,168599999.0
2008-09-05 05:14:00,1.52358,1.52386,1.52335,1.52336,220100001.0
2008-09-05 05:15:00,1.52354,1.52364,1.52347,1.52353,200700000.0
2008-09-05 05:16:00,1.52377,1.52416,1.52372,1.52411,195100001.0
2008-09-05 05:17:00,1.52424,1.52518,1.52424,1.52452,168000000.0
2008-09-05 05:18:00,1.52437,1.52437,1.52396,1.52406,303300000.0
2008-09-05 05:19:00,1.52383,1.52434,1.52383,1.5242,272300001.0
2008-09-05 05:20:00,1.52422,1.52446,1.5242,1.52443,246800000.0
2008-09-05 05:21:00,1.52425,1.52455,1.52385,1.52423,323900000.0
2008-09-05 05:22:00,1.52433,1.52448,1.52426,1.52426,243800000.0
2008-09-05 05:23:00,1.52396,1.52416,1.52396,1.52411,123600000.0
2008-09-05 05:24:00,1.52426,1.52426,1.52406,1.52411,152500000.0
2008-09-05 05:25:00,1.52407,1.52437,1.52402,1.52412,255500001.0
2008-09-05 05:26:00,1.52411,1.52413,1.52406,1.52411,122600000.0
2008-09-05 05:27:00,1.52433,1.52435,1.52393,1.52428,182800000.0
2008-09-05 05:28:00,1.5242,1.5242,1.52313,1.52368,188900000.0
2008-09-05 05:29:00,1.52387,1.52443,1.52387,1.52394,300300001.0
2008-09-05 05:30:00,1.52391,1.52429,1.52387,1.5242,163400000.0
2008-09-05 05:31:00,1.52404,1.52423,1.52364,1.52364,70000001.0
2008-09-05 05:32:00,1.52354,1.52362,1.52323,1.52352,144900001.0
2008-09-05 05:33:00,1.52345,1.52359,1.52316,1.52325,176800000.0
2008-09-05 05:34:00,1.52344,1.52351,1.52305,1.52335,225100000.0
2008-09-05 05:35:00,1.52319,1.52349,1.52311,1.52316,235500000.0
2008-09-05 05:36:00,1.52306,1.52326,1.52294,1.52295,205400000.0
2008-09-05 05:37:00,1.52293,1.5231,1.52277,1.52302,196100000.0
2008-09-05 05:38:00,1.5232,1.5234,1.52316,1.5232,135900000.0
2008-09-05 05:39:00,1.52332,1.52359,1.5233,1.52359,150400000.0
2008-09-05 05:40:00,1.52364,1.52364,1.52326,1.52341,178100000.0
2008-09-05 05:41:00,1.52343,1.52348,1.52316,1.52348,121200001.0
2008-09-05 05:42:00,1.52343,1.52384,1.52343,1.52379,194500000.0
2008-09-05 05:43:00,1.52374,1.52383,1.52366,1.52383,75200000.0
2008-09-05 05:44:00,1.52378,1.52388,1.52363,1.52363,89500000.0
2008-09-05 05:45:00,1.52371,1.52391,1.52366,1.52371,160200000.0
2008-09-05 05:46:00,1.52383,1.52415,1.52383,1.52408,154600000.0
2008-09-05 05:47:00,1.52418,1.52435,1.52408,1.52435,215400000.0
2008-09-05 05:48:00,1.52416,1.52448,1.5239,1.52415,243500000.0
2008-09-05 05:49:00,1.52417,1.52437,1.52395,1.52395,161000000.0
2008-09-05 05:50:00,1.52392,1.52432,1.52392,1.52414,266200001.0
2008-09-05 05:51:00,1.52399,1.52407,1.52392,1.52394,148700000.0
2008-09-05 05:52:00,1.52378,1.52398,1.52371,1.52398,207400002.0
2008-09-05 05:53:00,1.52402,1.52402,1.52368,1.5238,85600000.0
2008-09-05 05:54:00,1.52369,1.52391,1.52354,1.52387,211300001.0
2008-09-05 05:55:00,1.524,1.524,1.52375,1.5239,264600001.0
2008-09-05 05:56:00,1.5239,1.52408,1.5238,1.5238,117400000.0
2008-09-05 05:57:00,1.52382,1.5239,1.5238,1.52382,200900000.0
2008-09-05 05:58:00,1.52367,1.52385,1.52351,1.52351,141000000.0
2008-09-05 05:59:00,1.52382,1.52382,1.52351,1.52354,95000000.0
2008-09-05 06:00:00,1.52354,1.52354,1.52337,1.52337,219000000.0
2008-09-05 06:01:00,1.5234,1.52366,1.52337,1.52342,194200000.0
2008-09-05 06:02:00,1.52334,1.52358,1.52334,1.52347,239700000.0
2008-09-05 06:03:00,1.52333,1.52335,1.52309,1.52309,230300000.0
2008-09-05 06:04:00,1.523,1.52309,1.52296,1.52299,164900000.0
2008-09-05 06:05:00,1.52298,1.5232,1.52297,1.52317,424000001.0
2008-09-05 06:06:00,1.52325,1.52334,1.52317,1.52324,64400000.0
2008-09-05 06:07:00,1.5234,1.52375,1.52339,1.52342,333200001.0
2008-09-05 06:08:00,1.52345,1.52366,1.52345,1.52361,490600000.0
2008-09-05 06:09:00,1.52327,1.52354,1.52315,1.52337,401300000.0
2008-09-05 06:10:00,1.52338,1.52342,1.52319,1.52325,288200002.0
2008-09-05 06:11:00,1.52308,1.52316,1.52272,1.52272,475400003.0
2008-09-05 06:12:00,1.52288,1.5232,1.5228,1.52306,246700000.0
2008-09-05 06:13:00,1.523,1.523,1.52265,1.5228,340600000.0
2008-09-05 06:14:00,1.5227,1.5227,1.52235,1.52253,349400002.0
2008-09-05 06:15:00,1.52247,1.52251,1.52232,1.52232,166400000.0
2008-09-05 06:16:00,1.52218,1.52244,1.52218,1.52231,212400000.0
2008-09-05 06:17:00,1.52242,1.52269,1.52242,1.52254,144600000.0
2008-09-05 06:18:00,1.52252,1.52272,1.52251,1.52252,241600002.0
2008-09-05 06:19:00,1.5224,1.52276,1.5224,1.52276,146700000.0
2008-09-05 06:20:00,1.52293,1.52315,1.52279,1.52298,317200000.0
2008-09-05 06:21:00,1.52304,1.52304,1.52279,1.52297,231100000.0
2008-09-05 06:22:00,1.52298,1.52321,1.52294,1.52305,251300001.0
2008-09-05 06:23:00,1.52321,1.52338,1.52314,1.52335,414800004.0
2008-09-05 06:24:00,1.52338,1.52413,1.52338,1.52413,326800001.0
2008-09-05 06:25:00,1.52426,1.52436,1.52423,1.52426,237400001.0
2008-09-05 06:26:00,1.52414,1.52414,1.5236,1.52368,289300000.0
2008-09-05 06:27:00,1.52375,1.52401,1.52361,1.52373,294700001.0
2008-09-05 06:28:00,1.52363,1.52399,1.52355,1.52374,373600001.0
2008-09-05 06:29:00,1.52369,1.52389,1.52342,1.52343,102800000.0
2008-09-05 06:30:00,1.52343,1.52371,1.52338,1.52338,314700001.0
2008-09-05 06:31:00,1.52325,1.52326,1.52305,1.52314,138800001.0
2008-09-05 06:32:00,1.52354,1.52354,1.52314,1.52314,184000000.0
2008-09-05 06:33:00,1.52311,1.52342,1.52311,1.52327,260400001.0
2008-09-05 06:34:00,1.52335,1.52335,1.52314,1.52316,234900001.0
2008-09-05 06:35:00,1.52298,1.52307,1.52262,1.52268,150000001.0
2008-09-05 06:36:00,1.52269,1.52278,1.52262,1.52263,51000000.0
2008-09-05 06:37:00,1.52248,1.52248,1.52226,1.52231,191400000.0
2008-09-05 06:38:00,1.52227,1.52285,1.52227,1.52265,118000000.0
2008-09-05 06:39:00,1.52281,1.52288,1.52276,1.52288,41900000.0
2008-09-05 06:40:00,1.52292,1.5233,1.52292,1.5233,118700000.0
2008-09-05 06:41:00,1.52336,1.52347,1.52321,1.52347,170200001.0
2008-09-05 06:42:00,1.52352,1.52356,1.52329,1.5233,388100000.0
2008-09-05 06:43:00,1.52322,1.5234,1.52317,1.52318,199900000.0
2008-09-05 06:44:00,1.52325,1.52335,1.52314,1.52318,279500000.0
2008-09-05 06:45:00,1.52317,1.52322,1.52302,1.5231,290700003.0
2008-09-05 06:46:00,1.52316,1.52322,1.52304,1.52318,247300002.0
2008-09-05 06:47:00,1.52318,1.52324,1.52304,1.52316,221900000.0
2008-09-05 06:48:00,1.52324,1.5236,1.52324,1.52345,388000000.0
2008-09-05 06:49:00,1.52344,1.52372,1.52337,1.52352,260700002.0
2008-09-05 06:50:00,1.52348,1.52375,1.52321,1.52336,349800000.0
2008-09-05 06:51:00,1.5234,1.5236,1.52322,1.52325,273700000.0
2008-09-05 06:52:00,1.52317,1.52317,1.52291,1.52301,227600000.0
2008-09-05 06:53:00,1.52304,1.52331,1.52296,1.52301,235500001.0
2008-09-05 06:54:00,1.52293,1.52294,1.5226,1.52279,425200000.0
2008-09-05 06:55:00,1.5229,1.52303,1.52277,1.52285,297900000.0
2008-09-05 06:56:00,1.5228,1.52308,1.52277,1.52308,234400000.0
2008-09-05 06:57:00,1.52313,1.52321,1.52313,1.52316,108100000.0
2008-09-05 06:58:00,1.52309,1.52312,1.52287,1.52306,270400000.0
2008-09-05 06:59:00,1.52303,1.52324,1.52296,1.52324,338200001.0
2008-09-05 07:00:00,1.52325,1.52335,1.52322,1.52326,174000001.0
2008-09-05 07:01:00,1.52326,1.52327,1.52304,1.5231,277300001.0
2008-09-05 07:02:00,1.52316,1.52347,1.52306,1.52347,356800001.0
2008-09-05 07:03:00,1.52369,1.52399,1.52369,1.52399,135000000.0
2008-09-05 07:04:00,1.52416,1.52437,1.52401,1.52437,288100001.0
2008-09-05 07:05:00,1.52459,1.525,1.52458,1.52465,114000000.0
2008-09-05 07:06:00,1.52479,1.52486,1.52464,1.52484,200700000.0
2008-09-05 07:07:00,1.52515,1.52537,1.52474,1.52513,164000000.0
2008-09-05 07:08:00,1.52516,1.52564,1.52516,1.52539,303200000.0
2008-09-05 07:09:00,1.52537,1.52548,1.52533,1.52537,202300001.0
2008-09-05 07:10:00,1.52563,1.5258,1.52557,1.52578,428200001.0
2008-09-05 07:11:00,1.52581,1.52622,1.52581,1.52601,415600003.0
2008-09-05 07:12:00,1.52612,1.52635,1.52605,1.52611,275600000.0
2008-09-05 07:13:00,1.52664,1.52711,1.52663,1.52667,233500000.0
2008-09-05 07:14:00,1.52661,1.52661,1.52637,1.5264,514300001.0
2008-09-05 07:15:00,1.52646,1.52683,1.52646,1.52661,207500000.0
2008-09-05 07:16:00,1.52662,1.5269,1.52655,1.52684,164000000.0
2008-09-05 07:17:00,1.52679,1.52702,1.52662,1.52686,213400000.0
2008-09-05 07:18:00,1.52706,1.52728,1.52674,1.52708,462700002.0
2008-09-05 07:19:00,1.52672,1.52679,1.52651,1.52653,328200001.0
2008-09-05 07:20:00,1.52632,1.52646,1.52602,1.52602,443400000.0
2008-09-05 07:21:00,1.52589,1.52596,1.52541,1.52541,229800000.0
2008-09-05 07:22:00,1.52545,1.52573,1.52545,1.52563,325200000.0
2008-09-05 07:23:00,1.52559,1.52565,1.52538,1.5256,461000002.0
2008-09-05 07:24:00,1.52569,1.52605,1.52563,1.52563,292500002.0
2008-09-05 07:25:00,1.52558,1.52575,1.52546,1.52566,497300001.0
2008-09-05 07:26:00,1.52571,1.52578,1.52556,1.5257,322600000.0
2008-09-05 07:27:00,1.52535,1.52552,1.52521,1.52524,162000000.0
2008-09-05 07:28:00,1.52496,1.52513,1.52486,1.52497,238600000.0
2008-09-05 07:29:00,1.52511,1.52541,1.5251,1.52519,272100003.0
2008-09-05 07:30:00,1.5253,1.52569,1.5253,1.5255,473500000.0
2008-09-05 07:31:00,1.52552,1.52586,1.52546,1.5257,245600000.0
2008-09-05 07:32:00,1.52559,1.52584,1.52553,1.52556,407100001.0
2008-09-05 07:33:00,1.52514,1.52522,1.52465,1.52474,367900000.0
2008-09-05 07:34:00,1.52468,1.52497,1.52458,1.52497,273100000.0
2008-09-05 07:35:00,1.5249,1.52491,1.52429,1.52461,231000000.0
2008-09-05 07:36:00,1.52466,1.52466,1.52419,1.52428,366300001.0
2008-09-05 07:37:00,1.52457,1.52521,1.52434,1.52498,250600000.0
2008-09-05 07:38:00,1.52516,1.52558,1.52509,1.52519,50600000.0
2008-09-05 07:39:00,1.52542,1.52597,1.52542,1.52577,368400000.0
2008-09-05 07:40:00,1.52593,1.52612,1.52584,1.52592,293000001.0
2008-09-05 07:41:00,1.52636,1.52694,1.52614,1.52686,633800000.0
2008-09-05 07:42:00,1.52631,1.5266,1.52614,1.52657,299400000.0
2008-09-05 07:43:00,1.52615,1.52635,1.52604,1.52617,190700000.0
2008-09-05 07:44:00,1.52605,1.52612,1.52585,1.52603,314300000.0
2008-09-05 07:45:00,1.52606,1.52644,1.52593,1.52613,336300001.0
2008-09-05 07:46:00,1.52603,1.52627,1.52564,1.52595,405500000.0
2008-09-05 07:47:00,1.52622,1.52769,1.52597,1.52731,643900000.0
2008-09-05 07:48:00,1.52713,1.5272,1.5267,1.5267,766000000.0
2008-09-05 07:49:00,1.52693,1.52695,1.52602,1.52602,616200001.0
2008-09-05 07:50:00,1.52578,1.52611,1.52574,1.52602,588100001.0
2008-09-05 07:51:00,1.52606,1.5261,1.52579,1.52589,619400001.0
2008-09-05 07:52:00,1.52654,1.52671,1.52589,1.526,432300001.0
2008-09-05 07:53:00,1.52596,1.52644,1.5257,1.52584,536400001.0
2008-09-05 07:54:00,1.52568,1.52588,1.52566,1.52581,348800000.0
2008-09-05 07:55:00,1.52589,1.52589,1.52529,1.52529,391200000.0
2008-09-05 07:56:00,1.52529,1.52584,1.52517,1.52576,660600000.0
2008-09-05 07:57:00,1.52565,1.52568,1.52538,1.5254,546500000.0
2008-09-05 07:58:00,1.52545,1.52576,1.52541,1.5257,637800000.0
2008-09-05 07:59:00,1.52572,1.52572,1.52458,1.52513,458100000.0
2008-09-05 08:00:00,1.52449,1.52506,1.52431,1.5248,378499999.0
2008-09-05 08:01:00,1.52464,1.52544,1.52448,1.52544,513300000.0
2008-09-05 08:02:00,1.52619,1.52619,1.52547,1.5256,207100000.0
2008-09-05 08:03:00,1.52561,1.52595,1.52546,1.52591,456700001.0
2008-09-05 08:04:00,1.52591,1.52654,1.52585,1.52638,393500000.0
2008-09-05 08:05:00,1.5264,1.52669,1.5263,1.52669,296200000.0
2008-09-05 08:06:00,1.52697,1.52701,1.52641,1.52682,649100001.0
2008-09-05 08:07:00,1.52667,1.52669,1.52622,1.52622,513900001.0
2008-09-05 08:08:00,1.52673,1.52698,1.52669,1.52687,422500000.0
2008-09-05 08:09:00,1.52684,1.52697,1.52667,1.52681,530100000.0
2008-09-05 08:10:00,1.52674,1.52717,1.52654,1.52717,551500000.0
2008-09-05 08:11:00,1.52745,1.52787,1.52699,1.52719,303600002.0
2008-09-05 08:12:00,1.52705,1.52707,1.52637,1.52637,433800000.0
2008-09-05 08:13:00,1.52631,1.52653,1.52618,1.52646,227100000.0
2008-09-05 08:14:00,1.52666,1.52758,1.52666,1.52735,110300001.0
2008-09-05 08:15:00,1.52718,1.52775,1.5269,1.5273,267300000.0
2008-09-05 08:16:00,1.52732,1.52738,1.52679,1.52679,234300000.0
2008-09-05 08:17:00,1.5267,1.52709,1.52582,1.52582,286600000.0
2008-09-05 08:18:00,1.5258,1.5269,1.5258,1.5269,209900001.0
2008-09-05 08:19:00,1.52697,1.52699,1.52676,1.52693,301200001.0
2008-09-05 08:20:00,1.52679,1.52693,1.52664,1.52669,351800001.0
2008-09-05 08:21:00,1.52667,1.52703,1.52658,1.52689,551700001.0
2008-09-05 08:22:00,1.5269,1.52705,1.5263,1.52696,378400000.0
2008-09-05 08:23:00,1.52693,1.52744,1.52663,1.52724,255100000.0
2008-09-05 08:24:00,1.52716,1.52721,1.52686,1.52688,466300002.0
2008-09-05 08:25:00,1.52676,1.5269,1.52665,1.52676,561000002.0
2008-09-05 08:26:00,1.52656,1.52674,1.52648,1.52669,320100000.0
2008-09-05 08:27:00,1.52657,1.52657,1.52585,1.52589,354600000.0
2008-09-05 08:28:00,1.52592,1.52627,1.52551,1.52594,495800000.0
2008-09-05 08:29:00,1.526,1.526,1.52533,1.52537,482000001.0
2008-09-05 08:30:00,1.52538,1.52546,1.52527,1.52543,453200001.0
2008-09-05 08:31:00,1.52558,1.5261,1.52558,1.5259,272800001.0
2008-09-05 08:32:00,1.5261,1.52643,1.52585,1.5262,270200000.0
2008-09-05 08:33:00,1.52633,1.52685,1.52631,1.52646,197500001.0
2008-09-05 08:34:00,1.52643,1.52653,1.52598,1.52598,626000000.0
2008-09-05 08:35:00,1.5258,1.5262,1.52516,1.52587,503600001.0
2008-09-05 08:36:00,1.52595,1.5264,1.52582,1.5264,410300001.0
2008-09-05 08:37:00,1.5263,1.5263,1.52592,1.52621,312200000.0
2008-09-05 08:38:00,1.52614,1.52665,1.52612,1.52665,351400003.0
2008-09-05 08:39:00,1.526,1.526,1.52454,1.52503,533899999.0
2008-09-05 08:40:00,1.52498,1.52498,1.52375,1.52429,323000000.0
2008-09-05 08:41:00,1.52438,1.52526,1.52438,1.52502,477200000.0
2008-09-05 08:42:00,1.52489,1.52539,1.52469,1.52539,468200003.0
2008-09-05 08:43:00,1.5253,1.5253,1.52407,1.52482,296200000.0
2008-09-05 08:44:00,1.52493,1.5255,1.52493,1.52527,471200002.0
2008-09-05 08:45:00,1.52545,1.52561,1.52499,1.52499,668800000.0
2008-09-05 08:46:00,1.5249,1.52516,1.52459,1.52509,702500000.0
2008-09-05 08:47:00,1.52509,1.52509,1.52457,1.52457,462800000.0
2008-09-05 08:48:00,1.52463,1.52544,1.52463,1.52517,357300003.0
2008-09-05 08:49:00,1.52518,1.52566,1.52442,1.52548,544100001.0
2008-09-05 08:50:00,1.52542,1.52612,1.52532,1.52606,466599999.0
2008-09-05 08:51:00,1.52608,1.52636,1.52554,1.52636,485000000.0
2008-09-05 08:52:00,1.52656,1.52694,1.52626,1.52655,547000000.0
2008-09-05 08:53:00,1.52634,1.52666,1.52616,1.52639,499400001.0
2008-09-05 08:54:00,1.52623,1.52659,1.52613,1.52656,673200000.0
2008-09-05 08:55:00,1.52684,1.528,1.5267,1.52792,614700002.0
2008-09-05 08:56:00,1.52799,1.52857,1.52775,1.52786,538500001.0
2008-09-05 08:57:00,1.5277,1.52788,1.52575,1.52771,423500000.0
2008-09-05 08:58:00,1.52785,1.52854,1.52733,1.52785,490400000.0
2008-09-05 08:59:00,1.52786,1.52828,1.52752,1.52817,331700001.0
2008-09-05 09:00:00,1.52813,1.52871,1.52742,1.52807,436600000.0
2008-09-05 09:01:00,1.52815,1.52856,1.52794,1.52813,443600002.0
2008-09-05 09:02:00,1.52816,1.52824,1.52755,1.52789,686300001.0
2008-09-05 09:03:00,1.52783,1.52811,1.52742,1.52776,511800001.0
2008-09-05 09:04:00,1.52763,1.52791,1.52719,1.52769,670500002.0
2008-09-05 09:05:00,1.52773,1.52796,1.52754,1.52762,573400001.0
2008-09-05 09:06:00,1.52728,1.52745,1.527,1.52734,528300001.0
2008-09-05 09:07:00,1.52693,1.52726,1.52651,1.52679,364400001.0
2008-09-05 09:08:00,1.5269,1.5269,1.52596,1.5266,210600000.0
2008-09-05 09:09:00,1.5268,1.5269,1.52636,1.52666,289600001.0
2008-09-05 09:10:00,1.52656,1.52683,1.52646,1.5267,342600000.0
2008-09-05 09:11:00,1.52639,1.52642,1.5258,1.52619,547500001.0
2008-09-05 09:12:00,1.52631,1.52723,1.52631,1.52723,440000000.0
2008-09-05 09:13:00,1.52712,1.52712,1.52647,1.52671,546800002.0
2008-09-05 09:14:00,1.52649,1.52664,1.52602,1.52625,339400000.0
2008-09-05 09:15:00,1.52618,1.52646,1.52607,1.52628,405600000.0
2008-09-05 09:16:00,1.52624,1.52646,1.52599,1.52599,498200000.0
2008-09-05 09:17:00,1.52622,1.52651,1.52622,1.52648,476799999.0
2008-09-05 09:18:00,1.52646,1.5266,1.52588,1.5262,166300000.0
2008-09-05 09:19:00,1.52616,1.52629,1.52588,1.52601,519400001.0
2008-09-05 09:20:00,1.52584,1.52589,1.52546,1.52546,260199999.0
2008-09-05 09:21:00,1.52545,1.52545,1.52463,1.52494,305100000.0
2008-09-05 09:22:00,1.52487,1.52494,1.5244,1.52445,407300000.0
2008-09-05 09:23:00,1.52439,1.52493,1.5239,1.52481,386700000.0
2008-09-05 09:24:00,1.52449,1.52471,1.52382,1.52416,309200000.0
2008-09-05 09:25:00,1.52414,1.52431,1.52402,1.5241,383400002.0
2008-09-05 09:26:00,1.5242,1.52484,1.5242,1.52436,600300001.0
2008-09-05 09:27:00,1.52423,1.52503,1.52423,1.52503,397900002.0
2008-09-05 09:28:00,1.52508,1.52522,1.52486,1.52522,496600001.0
2008-09-05 09:29:00,1.52516,1.52516,1.52473,1.52488,469300003.0
2008-09-05 09:30:00,1.52476,1.52476,1.52441,1.52445,674200001.0
2008-09-05 09:31:00,1.52471,1.52543,1.52471,1.52541,347100000.0
2008-09-05 09:32:00,1.52519,1.52586,1.52483,1.52498,380600000.0
2008-09-05 09:33:00,1.52477,1.52482,1.52386,1.52386,276200000.0
2008-09-05 09:34:00,1.5239,1.52467,1.5239,1.52412,442100000.0
2008-09-05 09:35:00,1.52414,1.52437,1.52414,1.52423,250300000.0
2008-09-05 09:36:00,1.52423,1.52453,1.52371,1.52417,387400000.0
2008-09-05 09:37:00,1.52422,1.52429,1.52394,1.52405,367500000.0
2008-09-05 09:38:00,1.52407,1.52445,1.524,1.52409,439900001.0
2008-09-05 09:39:00,1.52405,1.52475,1.52405,1.52447,374400001.0
2008-09-05 09:40:00,1.52421,1.52421,1.52344,1.5237,352000001.0
2008-09-05 09:41:00,1.52372,1.52388,1.52338,1.52381,432700000.0
2008-09-05 09:42:00,1.52379,1.52418,1.52317,1.52333,544000000.0
2008-09-05 09:43:00,1.52345,1.52426,1.52297,1.52402,276600000.0
2008-09-05 09:44:00,1.52407,1.52431,1.52348,1.52372,450400001.0
2008-09-05 09:45:00,1.52351,1.52399,1.5234,1.52391,547300001.0
2008-09-05 09:46:00,1.52402,1.52402,1.5233,1.5233,281600000.0
2008-09-05 09:47:00,1.52327,1.52409,1.52275,1.52409,356400000.0
2008-09-05 09:48:00,1.52404,1.52404,1.52324,1.52365,301100002.0
2008-09-05 09:49:00,1.52396,1.5246,1.52371,1.52458,515200000.0
2008-09-05 09:50:00,1.5247,1.52515,1.52408,1.52435,413300000.0
2008-09-05 09:51:00,1.52428,1.52505,1.52428,1.52505,468700000.0
2008-09-05 09:52:00,1.5252,1.52557,1.52471,1.52499,398600000.0
2008-09-05 09:53:00,1.52475,1.52523,1.52402,1.52402,420700000.0
2008-09-05 09:54:00,1.52455,1.52465,1.52326,1.52343,557500002.0
2008-09-05 09:55:00,1.5233,1.52409,1.52287,1.52393,574900001.0
2008-09-05 09:56:00,1.5239,1.52421,1.52309,1.52321,411300002.0
2008-09-05 09:57:00,1.52326,1.52368,1.52326,1.52329,569900001.0
2008-09-05 09:58:00,1.52325,1.52401,1.52325,1.52334,718400002.0
2008-09-05 09:59:00,1.52362,1.5248,1.52357,1.5248,640300000.0
2008-09-05 10:00:00,1.52547,1.52569,1.52508,1.52532,267000001.0
2008-09-05 10:01:00,1.52525,1.52571,1.52507,1.52544,684999999.0
2008-09-05 10:02:00,1.52547,1.52554,1.52486,1.52501,550800001.0
2008-09-05 10:03:00,1.52489,1.52499,1.52439,1.5245,428200002.0
2008-09-05 10:04:00,1.52462,1.52497,1.52457,1.52458,417300000.0
2008-09-05 10:05:00,1.52432,1.52485,1.52431,1.52431,381900001.0
2008-09-05 10:06:00,1.52453,1.52489,1.52453,1.52463,535500000.0
2008-09-05 10:07:00,1.52482,1.52532,1.52459,1.52528,554900001.0
2008-09-05 10:08:00,1.52523,1.52583,1.52476,1.5252,549700002.0
2008-09-05 10:09:00,1.52502,1.52514,1.52465,1.52488,507900000.0
2008-09-05 10:10:00,1.52481,1.52526,1.52436,1.52526,363300000.0
2008-09-05 10:11:00,1.52541,1.52607,1.52538,1.52565,408800003.0
2008-09-05 10:12:00,1.52553,1.52583,1.52542,1.52546,451900002.0
2008-09-05 10:13:00,1.5253,1.52543,1.52515,1.52528,495700001.0
2008-09-05 10:14:00,1.52517,1.52566,1.52471,1.52483,528500001.0
2008-09-05 10:15:00,1.52483,1.52542,1.52466,1.5251,385100001.0
2008-09-05 10:16:00,1.52524,1.52553,1.5249,1.52553,377599999.0
2008-09-05 10:17:00,1.52575,1.52641,1.52566,1.52614,458400000.0
2008-09-05 10:18:00,1.52614,1.52663,1.52591,1.52627,396200000.0
2008-09-05 10:19:00,1.52625,1.52699,1.52625,1.52667,357000000.0
2008-09-05 10:20:00,1.52654,1.52654,1.52544,1.5259,520300004.0
2008-09-05 10:21:00,1.52599,1.52599,1.52506,1.5251,498700000.0
2008-09-05 10:22:00,1.52497,1.52512,1.52442,1.52461,350400001.0
2008-09-05 10:23:00,1.52455,1.52482,1.52427,1.52444,591200002.0
2008-09-05 10:24:00,1.52439,1.52447,1.52387,1.52434,396200001.0
2008-09-05 10:25:00,1.52446,1.52504,1.52446,1.52489,388800000.0
2008-09-05 10:26:00,1.52486,1.52495,1.52445,1.5247,503900000.0
2008-09-05 10:27:00,1.5246,1.52526,1.52424,1.52526,419600000.0
2008-09-05 10:28:00,1.5253,1.5253,1.52447,1.52477,706000002.0
2008-09-05 10:29:00,1.52477,1.52545,1.52422,1.52541,469300000.0
2008-09-05 10:30:00,1.52541,1.52553,1.52478,1.52496,755000001.0
2008-09-05 10:31:00,1.52497,1.52547,1.52471,1.52489,552600001.0
2008-09-05 10:32:00,1.52472,1.52483,1.52333,1.52345,503900001.0
2008-09-05 10:33:00,1.52362,1.52373,1.52203,1.52233,433500000.0
2008-09-05 10:34:00,1.52201,1.52247,1.52161,1.52197,374200001.0
2008-09-05 10:35:00,1.52193,1.52193,1.5212,1.5212,483800001.0
2008-09-05 10:36:00,1.52124,1.52165,1.52117,1.52165,499700001.0
2008-09-05 10:37:00,1.5217,1.52231,1.52141,1.52231,581600002.0
2008-09-05 10:38:00,1.5222,1.52261,1.52167,1.52186,417600000.0
2008-09-05 10:39:00,1.52177,1.52189,1.52132,1.52183,454600001.0
2008-09-05 10:40:00,1.52201,1.52215,1.52137,1.52201,282500001.0
2008-09-05 10:41:00,1.5221,1.52243,1.5219,1.52224,590900000.0
2008-09-05 10:42:00,1.52231,1.52268,1.52226,1.52245,513600002.0
2008-09-05 10:43:00,1.52263,1.52263,1.5221,1.52214,444800000.0
2008-09-05 10:44:00,1.52243,1.52295,1.52243,1.52285,554000002.0
2008-09-05 10:45:00,1.52286,1.52304,1.52233,1.52236,518600000.0
2008-09-05 10:46:00,1.52215,1.5226,1.52215,1.52215,333500000.0
2008-09-05 10:47:00,1.52239,1.52277,1.52237,1.52241,373400000.0
2008-09-05 10:48:00,1.52238,1.52249,1.52219,1.52238,496200002.0
2008-09-05 10:49:00,1.52241,1.5225,1.5222,1.52241,435400001.0
2008-09-05 10:50:00,1.52242,1.52275,1.52173,1.52251,489600001.0
2008-09-05 10:51:00,1.52275,1.52281,1.5223,1.52262,490900000.0
2008-09-05 10:52:00,1.52253,1.52271,1.52215,1.52234,290600000.0
2008-09-05 10:53:00,1.52239,1.52239,1.52119,1.52158,375500000.0
2008-09-05 10:54:00,1.52171,1.52314,1.52167,1.52298,414100001.0
2008-09-05 10:55:00,1.5233,1.52417,1.52324,1.52417,474300001.0
2008-09-05 10:56:00,1.52429,1.52429,1.52368,1.52399,427800000.0
2008-09-05 10:57:00,1.52343,1.52343,1.52216,1.52216,443800001.0
2008-09-05 10:58:00,1.52184,1.52267,1.52184,1.52206,423099999.0
2008-09-05 10:59:00,1.52199,1.52275,1.52178,1.52232,795500002.0
2008-09-05 11:00:00,1.52239,1.52312,1.52239,1.52312,537300000.0
2008-09-05 11:01:00,1.52305,1.52305,1.52218,1.52269,526800002.0
2008-09-05 11:02:00,1.52235,1.52253,1.52201,1.52236,488900001.0
2008-09-05 11:03:00,1.52221,1.52222,1.52198,1.52211,230000000.0
2008-09-05 11:04:00,1.52201,1.52201,1.52144,1.52195,581500002.0
2008-09-05 11:05:00,1.52216,1.52247,1.52211,1.52227,478200000.0
2008-09-05 11:06:00,1.5224,1.5231,1.5224,1.52308,634700001.0
2008-09-05 11:07:00,1.52333,1.52354,1.52324,1.52332,266200001.0
2008-09-05 11:08:00,1.52337,1.52337,1.52292,1.52294,382000002.0
2008-09-05 11:09:00,1.5231,1.52332,1.52283,1.52301,361899999.0
2008-09-05 11:10:00,1.5229,1.523,1.52239,1.52244,506800002.0
2008-09-05 11:11:00,1.52248,1.52315,1.52238,1.52238,534700000.0
2008-09-05 11:12:00,1.52257,1.52271,1.52215,1.52244,524000001.0
2008-09-05 11:13:00,1.52244,1.5227,1.52209,1.52253,370500000.0
2008-09-05 11:14:00,1.52244,1.52255,1.52197,1.52221,432500000.0
2008-09-05 11:15:00,1.52217,1.52226,1.52135,1.52141,479100001.0
2008-09-05 11:16:00,1.5215,1.52202,1.52137,1.52202,425000000.0
2008-09-05 11:17:00,1.52222,1.52297,1.52204,1.52263,462000000.0
2008-09-05 11:18:00,1.52261,1.52293,1.52211,1.52245,347300000.0
2008-09-05 11:19:00,1.52254,1.52276,1.52157,1.52175,459800001.0
2008-09-05 11:20:00,1.52139,1.5219,1.52101,1.52149,578900000.0
2008-09-05 11:21:00,1.52142,1.52158,1.52092,1.52114,519100001.0
2008-09-05 11:22:00,1.52101,1.52142,1.52093,1.52116,590800000.0
2008-09-05 11:23:00,1.52104,1.52112,1.52076,1.52112,535800002.0
2008-09-05 11:24:00,1.52113,1.52118,1.52096,1.52107,378700000.0
2008-09-05 11:25:00,1.52114,1.52165,1.52102,1.52102,390300001.0
2008-09-05 11:26:00,1.52114,1.52163,1.52114,1.52142,584600000.0
2008-09-05 11:27:00,1.52154,1.52219,1.52153,1.52219,575500000.0
2008-09-05 11:28:00,1.52215,1.52266,1.52215,1.5224,370200000.0
2008-09-05 11:29:00,1.52255,1.5227,1.52216,1.52249,481200000.0
2008-09-05 11:30:00,1.5224,1.52256,1.52226,1.52226,419400001.0
2008-09-05 11:31:00,1.52217,1.52233,1.52194,1.52194,650600001.0
2008-09-05 11:32:00,1.52224,1.52298,1.52224,1.52298,479500000.0
2008-09-05 11:33:00,1.52312,1.52313,1.52249,1.52251,486200002.0
2008-09-05 11:34:00,1.5223,1.52252,1.5222,1.52229,603300001.0
2008-09-05 11:35:00,1.52229,1.52241,1.5217,1.52172,626300001.0
2008-09-05 11:36:00,1.5217,1.52212,1.52158,1.522,476100000.0
2008-09-05 11:37:00,1.52224,1.52242,1.52207,1.52209,439900000.0
2008-09-05 11:38:00,1.52216,1.52216,1.52184,1.52192,596000001.0
2008-09-05 11:39:00,1.52194,1.52199,1.52157,1.52157,641900001.0
2008-09-05 11:40:00,1.52174,1.52187,1.52144,1.52168,649400001.0
2008-09-05 11:41:00,1.52147,1.52184,1.52132,1.52145,725000001.0
2008-09-05 11:42:00,1.52143,1.52143,1.52092,1.52115,637900004.0
2008-09-05 11:43:00,1.52098,1.52098,1.52027,1.52038,511900000.0
2008-09-05 11:44:00,1.5203,1.52085,1.52013,1.52081,672200001.0
2008-09-05 11:45:00,1.5207,1.52104,1.52063,1.5209,518300000.0
2008-09-05 11:46:00,1.52092,1.52136,1.52088,1.52104,484600001.0
2008-09-05 11:47:00,1.521,1.52112,1.52072,1.521,441900001.0
2008-09-05 11:48:00,1.52098,1.52104,1.52062,1.52062,442100000.0
2008-09-05 11:49:00,1.5206,1.5214,1.52035,1.52124,411000002.0
2008-09-05 11:50:00,1.52123,1.52168,1.52123,1.52158,389500001.0
2008-09-05 11:51:00,1.52162,1.52163,1.52093,1.52117,183600001.0
2008-09-05 11:52:00,1.52123,1.52156,1.52087,1.52093,240000001.0
2008-09-05 11:53:00,1.52082,1.52103,1.52074,1.52101,218300000.0
2008-09-05 11:54:00,1.52102,1.52102,1.52049,1.52058,350400002.0
2008-09-05 11:55:00,1.52059,1.52076,1.52039,1.52058,469400002.0
2008-09-05 11:56:00,1.5205,1.5205,1.52013,1.52016,441600001.0
2008-09-05 11:57:00,1.52026,1.52053,1.51994,1.52053,510100002.0
2008-09-05 11:58:00,1.5205,1.52075,1.52037,1.52045,456699999.0
2008-09-05 11:59:00,1.52047,1.52067,1.52011,1.52025,441800000.0
2008-09-05 12:00:00,1.52024,1.52024,1.51972,1.51988,487400000.0
2008-09-05 12:01:00,1.51997,1.5203,1.51983,1.5203,467000000.0
2008-09-05 12:02:00,1.52017,1.52021,1.51981,1.51996,345600000.0
2008-09-05 12:03:00,1.51989,1.5201,1.51966,1.5198,356500000.0
2008-09-05 12:04:00,1.5198,1.5201,1.5195,1.5195,398200001.0
2008-09-05 12:05:00,1.51941,1.51958,1.51912,1.51913,350500000.0
2008-09-05 12:06:00,1.51919,1.51955,1.51863,1.51892,395500000.0
2008-09-05 12:07:00,1.51893,1.51934,1.51889,1.51918,321500001.0
2008-09-05 12:08:00,1.51922,1.51957,1.51913,1.51938,492000001.0
2008-09-05 12:09:00,1.51928,1.51953,1.51896,1.51913,390400000.0
2008-09-05 12:10:00,1.51926,1.52033,1.51916,1.52025,325500000.0
2008-09-05 12:11:00,1.5205,1.52204,1.52041,1.52159,226400000.0
2008-09-05 12:12:00,1.52193,1.52206,1.52094,1.52111,187300000.0
2008-09-05 12:13:00,1.52086,1.5212,1.51966,1.51989,544400001.0
2008-09-05 12:14:00,1.51977,1.52053,1.51944,1.52042,642000001.0
2008-09-05 12:15:00,1.52022,1.5205,1.51925,1.51932,286900000.0
2008-09-05 12:16:00,1.5193,1.5194,1.51905,1.51918,427600001.0
2008-09-05 12:17:00,1.51905,1.51905,1.51728,1.51751,223800000.0
2008-09-05 12:18:00,1.51739,1.51818,1.51714,1.51818,258100000.0
2008-09-05 12:19:00,1.51829,1.51839,1.51785,1.51831,422100000.0
2008-09-05 12:20:00,1.51833,1.51859,1.51807,1.51846,414200000.0
2008-09-05 12:21:00,1.51859,1.51953,1.51859,1.51943,401300000.0
2008-09-05 12:22:00,1.51949,1.51963,1.51933,1.51937,304300001.0
2008-09-05 12:23:00,1.51935,1.51977,1.51935,1.51948,449000001.0
2008-09-05 12:24:00,1.51927,1.51961,1.51917,1.51961,696600001.0
2008-09-05 12:25:00,1.51947,1.51994,1.51943,1.51994,390500001.0
2008-09-05 12:26:00,1.51987,1.51996,1.51959,1.5198,423100001.0
2008-09-05 12:27:00,1.51986,1.51993,1.51959,1.51963,420999998.0
2008-09-05 12:28:00,1.51967,1.52024,1.51966,1.52011,485700002.0
2008-09-05 12:29:00,1.51998,1.51998,1.51906,1.51914,637100001.0
2008-09-05 12:30:00,1.51918,1.51933,1.51911,1.51921,554000001.0
2008-09-05 12:31:00,1.51923,1.5195,1.51909,1.51928,637600001.0
2008-09-05 12:32:00,1.51946,1.51946,1.519,1.51903,597100002.0
2008-09-05 12:33:00,1.51917,1.51946,1.51915,1.51934,701500000.0
2008-09-05 12:34:00,1.51925,1.51947,1.51902,1.51923,595900001.0
2008-09-05 12:35:00,1.5191,1.51934,1.51894,1.51909,699200000.0
2008-09-05 12:36:00,1.51876,1.51876,1.51809,1.51829,443199999.0
2008-09-05 12:37:00,1.51811,1.51811,1.51721,1.51736,479100002.0
2008-09-05 12:38:00,1.51741,1.51747,1.51618,1.51662,680800000.0
2008-09-05 12:39:00,1.51667,1.51731,1.51582,1.51633,523500001.0
2008-09-05 12:40:00,1.516,1.51613,1.51468,1.51513,595800001.0
2008-09-05 12:41:00,1.51499,1.5153,1.51494,1.51513,246800001.0
2008-09-05 12:42:00,1.51517,1.51561,1.51507,1.51523,371200000.0
2008-09-05 12:43:00,1.51601,1.51667,1.51554,1.51562,482400001.0
2008-09-05 12:44:00,1.51562,1.51581,1.51529,1.51533,415100000.0
2008-09-05 12:45:00,1.5156,1.51585,1.51547,1.51568,460500001.0
2008-09-05 12:46:00,1.51571,1.51657,1.51571,1.51649,390900001.0
2008-09-05 12:47:00,1.51668,1.51795,1.51652,1.5177,349500000.0
2008-09-05 12:48:00,1.5178,1.5178,1.51681,1.51694,463200000.0
2008-09-05 12:49:00,1.51689,1.51765,1.51649,1.51731,527900001.0
2008-09-05 12:50:00,1.51719,1.51728,1.51641,1.51688,463700000.0
2008-09-05 12:51:00,1.5169,1.5171,1.51651,1.5169,435999999.0
2008-09-05 12:52:00,1.51693,1.51712,1.51602,1.51642,306600000.0
2008-09-05 12:53:00,1.51648,1.51712,1.51626,1.51698,268600001.0
2008-09-05 12:54:00,1.51689,1.51693,1.51615,1.51642,378700001.0
2008-09-05 12:55:00,1.51629,1.51653,1.51564,1.51598,467700001.0
2008-09-05 12:56:00,1.51597,1.51624,1.51519,1.51519,453100000.0
2008-09-05 12:57:00,1.51494,1.51568,1.51436,1.51537,532400002.0
2008-09-05 12:58:00,1.51498,1.51559,1.51327,1.51363,296700000.0
2008-09-05 12:59:00,1.51364,1.51364,1.51273,1.51295,636699999.0
2008-09-05 13:00:00,1.51107,1.51305,1.51009,1.51251,239300000.0
2008-09-05 13:01:00,1.51274,1.515,1.51237,1.51421,336200002.0
2008-09-05 13:02:00,1.51439,1.51483,1.51403,1.51461,379900000.0
2008-09-05 13:03:00,1.51453,1.51453,1.51388,1.51442,415700001.0
2008-09-05 13:04:00,1.51445,1.51467,1.51424,1.51445,259000000.0
2008-09-05 13:05:00,1.51472,1.5154,1.51472,1.51509,153600000.0
2008-09-05 13:06:00,1.51537,1.51573,1.51478,1.51555,363300001.0
2008-09-05 13:07:00,1.51546,1.51635,1.51535,1.51613,312900000.0
2008-09-05 13:08:00,1.51636,1.51756,1.51607,1.51696,170800000.0
2008-09-05 13:09:00,1.51708,1.51746,1.51659,1.51679,305400000.0
2008-09-05 13:10:00,1.51671,1.51674,1.5162,1.51633,148200000.0
2008-09-05 13:11:00,1.5165,1.51683,1.51612,1.51665,426800000.0
2008-09-05 13:12:00,1.51685,1.51777,1.51685,1.51728,283000000.0
2008-09-05 13:13:00,1.51737,1.51786,1.51723,1.51786,336700000.0
2008-09-05 13:14:00,1.51806,1.51846,1.51773,1.51797,386400001.0
2008-09-05 13:15:00,1.51784,1.51811,1.51775,1.51786,399100000.0
2008-09-05 13:16:00,1.51756,1.51756,1.51719,1.51734,124200000.0
2008-09-05 13:17:00,1.51747,1.51774,1.51709,1.51724,136300001.0
2008-09-05 13:18:00,1.51721,1.51737,1.51682,1.51692,365500001.0
2008-09-05 13:19:00,1.51688,1.51732,1.51675,1.5172,297700000.0
2008-09-05 13:20:00,1.51725,1.51754,1.51689,1.5169,187100001.0
2008-09-05 13:21:00,1.51692,1.5171,1.5169,1.51696,183600000.0
2008-09-05 13:22:00,1.51701,1.51737,1.51685,1.51737,216000000.0
2008-09-05 13:23:00,1.51736,1.51754,1.51723,1.51739,265000001.0
2008-09-05 13:24:00,1.51728,1.51732,1.51675,1.51718,235700000.0
2008-09-05 13:25:00,1.51717,1.51718,1.51699,1.517,156600002.0
2008-09-05 13:26:00,1.51699,1.51706,1.5168,1.51705,200400000.0
2008-09-05 13:27:00,1.51712,1.51717,1.51693,1.51703,306900001.0
2008-09-05 13:28:00,1.51705,1.51737,1.51693,1.51711,494400001.0
2008-09-05 13:29:00,1.5171,1.51774,1.51678,1.51772,599800003.0
2008-09-05 13:30:00,1.5179,1.51827,1.51767,1.51803,519400000.0
2008-09-05 13:31:00,1.51785,1.51814,1.51742,1.51742,520800000.0
2008-09-05 13:32:00,1.5176,1.51772,1.51646,1.51692,222400000.0
2008-09-05 13:33:00,1.51664,1.51685,1.51644,1.51644,392200000.0
2008-09-05 13:34:00,1.51645,1.51674,1.51626,1.51672,327900000.0
2008-09-05 13:35:00,1.51683,1.5174,1.5166,1.51691,335800000.0
2008-09-05 13:36:00,1.51676,1.51711,1.51607,1.51641,485000001.0
2008-09-05 13:37:00,1.51649,1.51719,1.51649,1.51684,502800000.0
2008-09-05 13:38:00,1.51694,1.51735,1.51688,1.51706,406500001.0
2008-09-05 13:39:00,1.51707,1.51729,1.51674,1.51721,287000000.0
2008-09-05 13:40:00,1.51755,1.51828,1.51744,1.51801,387300000.0
2008-09-05 13:41:00,1.51827,1.51862,1.51765,1.51783,220800000.0
2008-09-05 13:42:00,1.51782,1.51799,1.51757,1.51781,155000001.0
2008-09-05 13:43:00,1.51797,1.51839,1.51795,1.51839,112000000.0
2008-09-05 13:44:00,1.51848,1.51854,1.51824,1.51849,267800001.0
2008-09-05 13:45:00,1.51861,1.51892,1.51852,1.51859,430400001.0
2008-09-05 13:46:00,1.51864,1.51889,1.51857,1.51881,418900000.0
2008-09-05 13:47:00,1.51882,1.51896,1.51853,1.51893,586800000.0
2008-09-05 13:48:00,1.51889,1.51913,1.5188,1.51913,210100000.0
2008-09-05 13:49:00,1.51917,1.51928,1.51891,1.51892,226700000.0
2008-09-05 13:50:00,1.51893,1.51909,1.51878,1.51893,307300000.0
2008-09-05 13:51:00,1.51891,1.51916,1.51884,1.51893,206400000.0
2008-09-05 13:52:00,1.51867,1.51883,1.51843,1.51867,438999999.0
2008-09-05 13:53:00,1.51861,1.51868,1.51842,1.51843,500300000.0
2008-09-05 13:54:00,1.51852,1.51896,1.51852,1.5187,347800000.0
2008-09-05 13:55:00,1.51883,1.51903,1.51863,1.51891,316000000.0
2008-09-05 13:56:00,1.51922,1.51949,1.51906,1.51948,414000000.0
2008-09-05 13:57:00,1.5193,1.5193,1.51842,1.51868,341400002.0
2008-09-05 13:58:00,1.51848,1.51881,1.5184,1.51855,200500001.0
2008-09-05 13:59:00,1.51835,1.51853,1.51807,1.51817,393300001.0
2008-09-05 14:00:00,1.51823,1.51874,1.51823,1.51867,269500000.0
2008-09-05 14:01:00,1.51884,1.51948,1.51884,1.51902,333600000.0
2008-09-05 14:02:00,1.51892,1.51913,1.51892,1.51913,323600001.0
2008-09-05 14:03:00,1.51899,1.51914,1.51869,1.51885,468500002.0
2008-09-05 14:04:00,1.51893,1.51941,1.51876,1.51941,466300000.0
2008-09-05 14:05:00,1.51948,1.51957,1.51924,1.51939,411200001.0
2008-09-05 14:06:00,1.51945,1.51962,1.51914,1.5193,350500000.0
2008-09-05 14:07:00,1.51912,1.51929,1.5188,1.5188,328500000.0
2008-09-05 14:08:00,1.51892,1.51928,1.51888,1.5191,387700001.0
2008-09-05 14:09:00,1.51952,1.52013,1.51931,1.51985,170500000.0
2008-09-05 14:10:00,1.52004,1.52034,1.51989,1.5202,262600000.0
2008-09-05 14:11:00,1.52019,1.52062,1.51994,1.52062,92400000.0
2008-09-05 14:12:00,1.52041,1.52042,1.51971,1.51976,226900000.0
2008-09-05 14:13:00,1.51972,1.52009,1.51927,1.51927,206000000.0
2008-09-05 14:14:00,1.51922,1.51922,1.5185,1.51888,212900000.0
2008-09-05 14:15:00,1.51868,1.51918,1.51868,1.51905,384199999.0
2008-09-05 14:16:00,1.51917,1.51931,1.51896,1.51905,167600000.0
2008-09-05 14:17:00,1.51897,1.51913,1.51856,1.51864,508400001.0
2008-09-05 14:18:00,1.51853,1.51905,1.51833,1.51895,336800002.0
2008-09-05 14:19:00,1.51898,1.51949,1.51898,1.51917,428800000.0
2008-09-05 14:20:00,1.51935,1.52003,1.51928,1.51961,199400000.0
2008-09-05 14:21:00,1.51957,1.52007,1.51946,1.51959,378300000.0
2008-09-05 14:22:00,1.51971,1.52022,1.5195,1.52016,621800000.0
2008-09-05 14:23:00,1.5203,1.52065,1.5201,1.52021,148500000.0
2008-09-05 14:24:00,1.52044,1.52061,1.5201,1.52027,458300002.0
2008-09-05 14:25:00,1.52031,1.52054,1.51984,1.52025,476800000.0
2008-09-05 14:26:00,1.52039,1.52065,1.51972,1.52041,588400000.0
2008-09-05 14:27:00,1.52039,1.52041,1.51952,1.52004,437300001.0
2008-09-05 14:28:00,1.52002,1.52002,1.51812,1.51876,32400000.0
2008-09-05 14:29:00,1.51909,1.51915,1.51811,1.5188,53900000.0
2008-09-05 14:30:00,1.51994,1.52086,1.51864,1.5197,55400000.0
2008-09-05 14:31:00,1.51891,1.52028,1.51881,1.51912,41800000.0
2008-09-05 14:32:00,1.51914,1.51933,1.51764,1.51795,25800000.0
2008-09-05 14:33:00,1.51754,1.51933,1.51688,1.51924,44300000.0
2008-09-05 14:34:00,1.51699,1.51786,1.51605,1.51724,44200001.0
2008-09-05 14:35:00,1.51882,1.51945,1.51827,1.51829,21200000.0
2008-09-05 14:36:00,1.5191,1.51983,1.51678,1.51678,33900000.0
2008-09-05 14:37:00,1.5177,1.51817,1.51724,1.51812,66600000.0
2008-09-05 14:38:00,1.51824,1.5192,1.51768,1.51919,30300000.0
2008-09-05 14:39:00,1.51981,1.5209,1.51857,1.51901,26800000.0
2008-09-05 14:40:00,1.51889,1.51965,1.51852,1.51958,21900000.0
2008-09-05 14:41:00,1.51964,1.5198,1.51905,1.51952,56600001.0
2008-09-05 14:42:00,1.51973,1.52141,1.51973,1.52069,53100000.0
2008-09-05 14:43:00,1.52109,1.52112,1.51998,1.5203,42000000.0
2008-09-05 14:44:00,1.52105,1.52105,1.51846,1.51853,46100000.0
2008-09-05 14:45:00,1.51853,1.51853,1.51639,1.51715,65800000.0
2008-09-05 14:46:00,1.51798,1.51843,1.51775,1.51843,27800000.0
2008-09-05 14:47:00,1.51848,1.51969,1.51848,1.51959,32700000.0
2008-09-05 14:48:00,1.51951,1.52051,1.51936,1.52047,37600000.0
2008-09-05 14:49:00,1.52043,1.52049,1.51953,1.51953,46500000.0
2008-09-05 14:50:00,1.51965,1.51976,1.51843,1.51857,42000001.0
2008-09-05 14:51:00,1.5188,1.5197,1.5188,1.5197,48000000.0
2008-09-05 14:52:00,1.51911,1.51945,1.51875,1.51891,54700001.0
2008-09-05 14:53:00,1.51826,1.51893,1.51783,1.51854,27800000.0
2008-09-05 14:54:00,1.51843,1.51863,1.51769,1.51775,37200000.0
2008-09-05 14:55:00,1.51752,1.51812,1.5168,1.5168,39700000.0
2008-09-05 14:56:00,1.51702,1.51769,1.51642,1.51769,33000000.0
2008-09-05 14:57:00,1.5183,1.5183,1.5168,1.5168,25300000.0
2008-09-05 14:58:00,1.51685,1.51813,1.51682,1.51774,42500000.0
2008-09-05 14:59:00,1.5182,1.51858,1.51794,1.51831,34800000.0
2008-09-05 15:00:00,1.51844,1.5187,1.5182,1.51834,46000000.0
2008-09-05 15:01:00,1.51887,1.51917,1.51867,1.51896,40200000.0
2008-09-05 15:02:00,1.51903,1.51914,1.51856,1.51871,41300000.0
2008-09-05 15:03:00,1.51852,1.51883,1.51833,1.51857,45600000.0
2008-09-05 15:04:00,1.51879,1.519,1.51815,1.51847,23600000.0
2008-09-05 15:05:00,1.51822,1.51858,1.51795,1.51795,35800000.0
2008-09-05 15:06:00,1.51813,1.51862,1.51801,1.51862,35400000.0
2008-09-05 15:07:00,1.51883,1.51953,1.51855,1.5194,30000000.0
2008-09-05 15:08:00,1.51959,1.51995,1.51927,1.51985,43600000.0
2008-09-05 15:09:00,1.51983,1.52011,1.51981,1.52011,35800000.0
2008-09-05 15:10:00,1.51999,1.5205,1.51984,1.5202,35200000.0
2008-09-05 15:11:00,1.52015,1.5208,1.52014,1.52056,44000001.0
2008-09-05 15:12:00,1.52064,1.52092,1.51984,1.51994,19400000.0
2008-09-05 15:13:00,1.5203,1.52039,1.51932,1.51932,28400000.0
2008-09-05 15:14:00,1.51916,1.51971,1.51894,1.51946,21400000.0
2008-09-05 15:15:00,1.51981,1.52013,1.51945,1.52013,48500001.0
2008-09-05 15:16:00,1.52067,1.52129,1.52065,1.52109,34300000.0
2008-09-05 15:17:00,1.52147,1.52158,1.52076,1.52149,39300000.0
2008-09-05 15:18:00,1.52158,1.52167,1.52089,1.52113,33400000.0
2008-09-05 15:19:00,1.52105,1.52155,1.52072,1.52115,35200000.0
2008-09-05 15:20:00,1.52066,1.52091,1.52042,1.5207,43600000.0
2008-09-05 15:21:00,1.52017,1.52017,1.51967,1.51992,42800000.0
2008-09-05 15:22:00,1.5194,1.51994,1.51922,1.51922,54800001.0
2008-09-05 15:23:00,1.51942,1.51956,1.51915,1.51941,32000000.0
2008-09-05 15:24:00,1.51933,1.51955,1.51895,1.51955,24400000.0
2008-09-05 15:25:00,1.51921,1.51996,1.51908,1.51953,17800000.0
2008-09-05 15:26:00,1.51946,1.51961,1.51933,1.51961,32600000.0
2008-09-05 15:27:00,1.51927,1.51975,1.51908,1.51939,35200000.0
2008-09-05 15:28:00,1.51878,1.51912,1.51847,1.51873,38000000.0
2008-09-05 15:29:00,1.51836,1.51862,1.51798,1.51809,44400001.0
2008-09-05 15:30:00,1.51809,1.51826,1.51785,1.51809,27200000.0
2008-09-05 15:31:00,1.5185,1.51851,1.51834,1.51842,33000000.0
2008-09-05 15:32:00,1.51845,1.51922,1.51845,1.51901,51600000.0
2008-09-05 15:33:00,1.51907,1.52001,1.51898,1.52001,50600000.0
2008-09-05 15:34:00,1.52008,1.52037,1.51989,1.52,22600000.0
2008-09-05 15:35:00,1.51979,1.52009,1.51962,1.51966,45000000.0
2008-09-05 15:36:00,1.5201,1.5201,1.51945,1.51948,49400000.0
2008-09-05 15:37:00,1.51975,1.51995,1.51929,1.51995,39000000.0
2008-09-05 15:38:00,1.51967,1.52066,1.51956,1.52033,40400000.0
2008-09-05 15:39:00,1.52026,1.52062,1.52001,1.52041,30800000.0
2008-09-05 15:40:00,1.52069,1.52076,1.52025,1.52027,30900000.0
2008-09-05 15:41:00,1.52061,1.5207,1.51895,1.51948,41800000.0
2008-09-05 15:42:00,1.51943,1.5196,1.51933,1.51949,70700000.0
2008-09-05 15:43:00,1.51935,1.52046,1.51933,1.52011,54900000.0
2008-09-05 15:44:00,1.52065,1.52092,1.5203,1.52076,36500000.0
2008-09-05 15:45:00,1.5208,1.52089,1.52014,1.52065,50000000.0
2008-09-05 15:46:00,1.52093,1.52109,1.52056,1.52094,41400001.0
2008-09-05 15:47:00,1.5208,1.5212,1.5207,1.52108,37200000.0
2008-09-05 15:48:00,1.52101,1.52101,1.52012,1.52028,83600000.0
2008-09-05 15:49:00,1.52031,1.5206,1.52023,1.52038,58000002.0
2008-09-05 15:50:00,1.52009,1.5205,1.52009,1.52033,45000000.0
2008-09-05 15:51:00,1.52042,1.52063,1.52026,1.52034,30800000.0
2008-09-05 15:52:00,1.52054,1.52153,1.52046,1.52124,56600000.0
2008-09-05 15:53:00,1.52116,1.52151,1.52116,1.52136,51200000.0
2008-09-05 15:54:00,1.52157,1.52157,1.52096,1.52099,31800000.0
2008-09-05 15:55:00,1.521,1.521,1.52045,1.52053,44400000.0
2008-09-05 15:56:00,1.52026,1.52089,1.52026,1.52089,29800000.0
2008-09-05 15:57:00,1.5214,1.52217,1.52127,1.52154,20800000.0
2008-09-05 15:58:00,1.52167,1.52188,1.52145,1.52188,36000000.0
2008-09-05 15:59:00,1.52172,1.52217,1.52156,1.52212,25800000.0
2008-09-05 16:00:00,1.5228,1.52377,1.52249,1.52285,25600000.0
2008-09-05 16:01:00,1.52278,1.52311,1.52255,1.52267,23600000.0
2008-09-05 16:02:00,1.52252,1.52377,1.52252,1.52341,37200000.0
2008-09-05 16:03:00,1.52336,1.52388,1.523,1.52301,44200000.0
2008-09-05 16:04:00,1.52321,1.52415,1.52321,1.52382,21400000.0
2008-09-05 16:05:00,1.52351,1.52351,1.52307,1.52307,44600001.0
2008-09-05 16:06:00,1.52273,1.52383,1.52261,1.52363,50900000.0
2008-09-05 16:07:00,1.52376,1.52389,1.52336,1.52342,31400000.0
2008-09-05 16:08:00,1.52349,1.52385,1.52341,1.52368,35000000.0
2008-09-05 16:09:00,1.52377,1.52384,1.52327,1.52358,50500000.0
2008-09-05 16:10:00,1.5239,1.52395,1.5233,1.52393,29400000.0
2008-09-05 16:11:00,1.5232,1.52367,1.52257,1.52281,24100000.0
2008-09-05 16:12:00,1.52211,1.5226,1.52191,1.52195,42000000.0
2008-09-05 16:13:00,1.52156,1.52179,1.52105,1.52105,41600000.0
2008-09-05 16:14:00,1.52107,1.52107,1.51964,1.52004,38600000.0
2008-09-05 16:15:00,1.51976,1.52135,1.51975,1.52135,25400000.0
2008-09-05 16:16:00,1.52123,1.52185,1.52123,1.52141,28200000.0
2008-09-05 16:17:00,1.52117,1.52187,1.5211,1.52181,30800000.0
2008-09-05 16:18:00,1.52178,1.52233,1.52174,1.5222,28000000.0
2008-09-05 16:19:00,1.52234,1.52271,1.52198,1.52259,47400000.0
2008-09-05 16:20:00,1.52242,1.52242,1.52171,1.52184,37800000.0
2008-09-05 16:21:00,1.52205,1.52224,1.52151,1.52194,65599999.0
2008-09-05 16:22:00,1.52207,1.52286,1.52205,1.52246,28000000.0
2008-09-05 16:23:00,1.52238,1.52262,1.52212,1.52258,38200000.0
2008-09-05 16:24:00,1.52257,1.52285,1.52242,1.52278,59000001.0
2008-09-05 16:25:00,1.52284,1.52284,1.52216,1.52216,35800000.0
2008-09-05 16:26:00,1.52209,1.52224,1.52134,1.52134,63400001.0
2008-09-05 16:27:00,1.52134,1.52176,1.52134,1.52142,44100000.0
2008-09-05 16:28:00,1.52145,1.5216,1.52124,1.5213,51200001.0
2008-09-05 16:29:00,1.52151,1.52205,1.52151,1.52203,23600000.0
2008-09-05 16:30:00,1.52213,1.52213,1.52158,1.52171,51400000.0
2008-09-05 16:31:00,1.52158,1.52173,1.5215,1.52159,30200000.0
2008-09-05 16:32:00,1.52166,1.52166,1.52106,1.52124,93100000.0
2008-09-05 16:33:00,1.52129,1.52193,1.52129,1.52176,36000000.0
2008-09-05 16:34:00,1.52218,1.52236,1.52177,1.52236,67900001.0
2008-09-05 16:35:00,1.52245,1.52257,1.52219,1.52247,42000000.0
2008-09-05 16:36:00,1.52212,1.5223,1.52174,1.5221,42200000.0
2008-09-05 16:37:00,1.52244,1.52387,1.52244,1.52361,51000000.0
2008-09-05 16:38:00,1.52385,1.52423,1.52345,1.52391,30200000.0
2008-09-05 16:39:00,1.52417,1.52448,1.52412,1.52441,28400000.0
2008-09-05 16:40:00,1.52433,1.5245,1.52382,1.52382,44100000.0
2008-09-05 16:41:00,1.52355,1.52371,1.52291,1.52342,34800000.0
2008-09-05 16:42:00,1.52347,1.52361,1.52334,1.52337,44800000.0
2008-09-05 16:43:00,1.52345,1.52357,1.52313,1.52348,33600000.0
2008-09-05 16:44:00,1.52366,1.52376,1.52297,1.52324,53900000.0
2008-09-05 16:45:00,1.52316,1.52331,1.52311,1.52325,38800000.0
2008-09-05 16:46:00,1.52338,1.52396,1.52332,1.52396,40700000.0
2008-09-05 16:47:00,1.52409,1.52414,1.52358,1.52374,48800000.0
2008-09-05 16:48:00,1.52395,1.52395,1.52307,1.52307,32800000.0
2008-09-05 16:49:00,1.52298,1.52319,1.52245,1.52245,30600000.0
2008-09-05 16:50:00,1.52251,1.52271,1.52229,1.52268,44600000.0
2008-09-05 16:51:00,1.52278,1.52333,1.52269,1.52323,33200000.0
2008-09-05 16:52:00,1.5228,1.5228,1.52224,1.52224,46600000.0
2008-09-05 16:53:00,1.52232,1.52241,1.52174,1.52185,50900000.0
2008-09-05 16:54:00,1.52197,1.52214,1.52175,1.52214,50900000.0
2008-09-05 16:55:00,1.52191,1.52191,1.52133,1.52133,23400000.0
2008-09-05 16:56:00,1.52101,1.52145,1.5208,1.52145,41200000.0
2008-09-05 16:57:00,1.52157,1.52169,1.52132,1.52146,28200000.0
2008-09-05 16:58:00,1.52134,1.52156,1.52104,1.52107,38300000.0
2008-09-05 16:59:00,1.52118,1.52118,1.51955,1.51961,23200000.0
2008-09-05 17:00:00,1.51939,1.51972,1.51855,1.51972,45500000.0
2008-09-05 17:01:00,1.51971,1.51992,1.51954,1.51959,54700000.0
2008-09-05 17:02:00,1.5197,1.51988,1.51914,1.51914,28200000.0
2008-09-05 17:03:00,1.51914,1.51935,1.51905,1.51911,59000000.0
2008-09-05 17:04:00,1.5189,1.51944,1.5188,1.51944,38500000.0
2008-09-05 17:05:00,1.5196,1.52004,1.51946,1.52004,34300000.0
2008-09-05 17:06:00,1.51969,1.51978,1.51937,1.51968,21600000.0
2008-09-05 17:07:00,1.51995,1.52042,1.51995,1.52027,32600000.0
2008-09-05 17:08:00,1.52012,1.5209,1.52012,1.5209,42000000.0
2008-09-05 17:09:00,1.52084,1.52084,1.52031,1.52041,55200001.0
2008-09-05 17:10:00,1.52015,1.52058,1.52008,1.52011,36000000.0
2008-09-05 17:11:00,1.52007,1.52036,1.51961,1.52,37600000.0
2008-09-05 17:12:00,1.52022,1.52062,1.52018,1.52048,32600000.0
2008-09-05 17:13:00,1.52017,1.52071,1.52001,1.52071,55300001.0
2008-09-05 17:14:00,1.52021,1.52058,1.51987,1.51987,36200000.0
2008-09-05 17:15:00,1.51981,1.51992,1.5193,1.5193,35400000.0
2008-09-05 17:16:00,1.51899,1.51925,1.51899,1.51918,30400000.0
2008-09-05 17:17:00,1.51908,1.51933,1.51894,1.51931,37600000.0
2008-09-05 17:18:00,1.51934,1.51971,1.51933,1.51935,30000000.0
2008-09-05 17:19:00,1.51905,1.51932,1.51905,1.51932,24600000.0
2008-09-05 17:20:00,1.51908,1.51953,1.51882,1.51916,44400000.0
2008-09-05 17:21:00,1.51934,1.51949,1.51875,1.51929,47500000.0
2008-09-05 17:22:00,1.51932,1.51967,1.51927,1.51955,66300001.0
2008-09-05 17:23:00,1.51928,1.51978,1.51928,1.5197,28600000.0
2008-09-05 17:24:00,1.51958,1.51978,1.51919,1.51939,23200000.0
2008-09-05 17:25:00,1.51919,1.51948,1.51915,1.51933,36500000.0
2008-09-05 17:26:00,1.51937,1.51982,1.51922,1.51972,22600000.0
2008-09-05 17:27:00,1.51971,1.51993,1.51944,1.51971,35000001.0
2008-09-05 17:28:00,1.51985,1.51985,1.51956,1.51958,24200000.0
2008-09-05 17:29:00,1.51932,1.51943,1.51876,1.519,42000000.0
2008-09-05 17:30:00,1.51888,1.51916,1.51863,1.51896,81200000.0
2008-09-05 17:31:00,1.51885,1.51922,1.51875,1.51922,44900000.0
2008-09-05 17:32:00,1.51937,1.51937,1.51867,1.51871,51800002.0
2008-09-05 17:33:00,1.51898,1.51898,1.51858,1.51875,51000001.0
2008-09-05 17:34:00,1.51863,1.51897,1.51863,1.5188,31100000.0
2008-09-05 17:35:00,1.51879,1.51879,1.5186,1.51876,38600000.0
2008-09-05 17:36:00,1.51851,1.5188,1.51849,1.5188,47900000.0
2008-09-05 17:37:00,1.51864,1.51864,1.51741,1.51806,30200000.0
2008-09-05 17:38:00,1.51797,1.51846,1.51797,1.51822,50700000.0
2008-09-05 17:39:00,1.51841,1.51885,1.5182,1.51885,27000000.0
2008-09-05 17:40:00,1.51877,1.51897,1.51835,1.51835,33000000.0
2008-09-05 17:41:00,1.51821,1.51887,1.51812,1.51879,43800000.0
2008-09-05 17:42:00,1.51867,1.51888,1.51834,1.51863,27000000.0
2008-09-05 17:43:00,1.51859,1.51868,1.51815,1.51858,42900000.0
2008-09-05 17:44:00,1.51857,1.51869,1.51837,1.51843,36800000.0
2008-09-05 17:45:00,1.51847,1.51852,1.51832,1.51846,36800000.0
2008-09-05 17:46:00,1.51873,1.51879,1.51816,1.51823,46400000.0
2008-09-05 17:47:00,1.51812,1.51835,1.51795,1.51799,27800000.0
2008-09-05 17:48:00,1.51791,1.51806,1.51725,1.51725,47400000.0
2008-09-05 17:49:00,1.51695,1.517,1.5166,1.51683,45200000.0
2008-09-05 17:50:00,1.51677,1.51751,1.51667,1.51751,20000000.0
2008-09-05 17:51:00,1.51759,1.51789,1.51703,1.51703,24800000.0
2008-09-05 17:52:00,1.51766,1.51776,1.51742,1.51759,51700001.0
2008-09-05 17:53:00,1.51767,1.5179,1.51747,1.51784,42800000.0
2008-09-05 17:54:00,1.51774,1.51811,1.51749,1.51811,41300000.0
2008-09-05 17:55:00,1.51784,1.51816,1.51741,1.51797,42000000.0
2008-09-05 17:56:00,1.51782,1.51806,1.51707,1.51707,35800000.0
2008-09-05 17:57:00,1.51725,1.5174,1.51714,1.5174,39700000.0
2008-09-05 17:58:00,1.51734,1.51816,1.51708,1.51816,40000000.0
2008-09-05 17:59:00,1.51789,1.51872,1.51775,1.51804,47600000.0
2008-09-05 18:00:00,1.51811,1.51811,1.51741,1.51801,55600000.0
2008-09-05 18:01:00,1.51796,1.51796,1.51726,1.51776,28500000.0
2008-09-05 18:02:00,1.51784,1.51854,1.51784,1.51826,35200000.0
2008-09-05 18:03:00,1.51823,1.51852,1.51804,1.51804,30400000.0
2008-09-05 18:04:00,1.51836,1.51844,1.51819,1.51842,53100000.0
2008-09-05 18:05:00,1.51849,1.5185,1.51825,1.51832,42300000.0
2008-09-05 18:06:00,1.51849,1.51883,1.51813,1.51865,59800000.0
2008-09-05 18:07:00,1.5188,1.51894,1.51878,1.51889,38300000.0
2008-09-05 18:08:00,1.51898,1.51909,1.51887,1.51891,57500000.0
2008-09-05 18:09:00,1.5189,1.5191,1.51871,1.51893,44200000.0
2008-09-05 18:10:00,1.51902,1.51913,1.51866,1.51875,30800000.0
2008-09-05 18:11:00,1.51874,1.5191,1.51849,1.51872,35000000.0
2008-09-05 18:12:00,1.51869,1.51923,1.51862,1.51923,35800000.0
2008-09-05 18:13:00,1.51947,1.51983,1.51933,1.51953,39600000.0
2008-09-05 18:14:00,1.51917,1.51976,1.51917,1.51955,25800000.0
2008-09-05 18:15:00,1.51946,1.51976,1.51933,1.51949,50500000.0
2008-09-05 18:16:00,1.51936,1.51973,1.51915,1.51915,32400000.0
2008-09-05 18:17:00,1.51913,1.5193,1.51847,1.51859,69900000.0
2008-09-05 18:18:00,1.51874,1.51874,1.51829,1.51849,40000000.0
2008-09-05 18:19:00,1.51863,1.51869,1.51831,1.51837,41000000.0
2008-09-05 18:20:00,1.51852,1.51902,1.51852,1.51858,30200000.0
2008-09-05 18:21:00,1.51863,1.51898,1.51845,1.5186,39600000.0
2008-09-05 18:22:00,1.51832,1.51836,1.51784,1.51784,36800000.0
2008-09-05 18:23:00,1.51755,1.51833,1.51755,1.51833,20600000.0
2008-09-05 18:24:00,1.51834,1.51901,1.51834,1.51887,31400000.0
2008-09-05 18:25:00,1.51877,1.51877,1.51833,1.51855,33000000.0
2008-09-05 18:26:00,1.51848,1.51848,1.51828,1.51828,28900000.0
2008-09-05 18:27:00,1.51805,1.51831,1.51751,1.51772,44500000.0
2008-09-05 18:28:00,1.51744,1.51746,1.5173,1.5173,29400000.0
2008-09-05 18:29:00,1.51738,1.5175,1.5171,1.51738,42700000.0
2008-09-05 18:30:00,1.51759,1.51759,1.51719,1.51721,46900000.0
2008-09-05 18:31:00,1.51726,1.51727,1.51656,1.51674,30600000.0
2008-09-05 18:32:00,1.51686,1.51686,1.51625,1.51651,25400000.0
2008-09-05 18:33:00,1.51694,1.51711,1.51663,1.51711,49300000.0
2008-09-05 18:34:00,1.51717,1.51744,1.51701,1.51744,52700001.0
2008-09-05 18:35:00,1.5175,1.51778,1.51715,1.51741,60400000.0
2008-09-05 18:36:00,1.51736,1.51754,1.5172,1.5172,32200000.0
2008-09-05 18:37:00,1.51723,1.51723,1.51689,1.51689,25400000.0
2008-09-05 18:38:00,1.51671,1.51687,1.51657,1.51664,37400000.0
2008-09-05 18:39:00,1.51636,1.51678,1.51636,1.51668,26700000.0
2008-09-05 18:40:00,1.51644,1.51693,1.51644,1.51673,29100000.0
2008-09-05 18:41:00,1.51707,1.5171,1.51683,1.51704,34300000.0
2008-09-05 18:42:00,1.51685,1.51711,1.51661,1.51711,34800000.0
2008-09-05 18:43:00,1.51704,1.51726,1.51688,1.51693,27800000.0
2008-09-05 18:44:00,1.51697,1.51703,1.51674,1.51674,45400000.0
2008-09-05 18:45:00,1.51674,1.5169,1.51647,1.51674,21200000.0
2008-09-05 18:46:00,1.51687,1.51692,1.5168,1.51692,24600000.0
2008-09-05 18:47:00,1.51682,1.51697,1.51675,1.51688,26000000.0
2008-09-05 18:48:00,1.51688,1.51699,1.51657,1.51682,51300000.0
2008-09-05 18:49:00,1.51688,1.51697,1.51654,1.5167,27600000.0
2008-09-05 18:50:00,1.5169,1.5172,1.5167,1.51717,66000001.0
2008-09-05 18:51:00,1.51725,1.51739,1.51709,1.51722,47900000.0
2008-09-05 18:52:00,1.51707,1.51744,1.51707,1.51714,49600000.0
2008-09-05 18:53:00,1.51728,1.5174,1.51722,1.51732,35200000.0
2008-09-05 18:54:00,1.51738,1.51775,1.51737,1.51772,22200000.0
2008-09-05 18:55:00,1.51768,1.5179,1.51759,1.51772,18600000.0
2008-09-05 18:56:00,1.51766,1.51861,1.51766,1.5181,68400000.0
2008-09-05 18:57:00,1.51861,1.51888,1.51861,1.51887,44900000.0
2008-09-05 18:58:00,1.5188,1.51936,1.5187,1.51892,28000000.0
2008-09-05 18:59:00,1.51916,1.51947,1.51877,1.51912,35700000.0
2008-09-05 19:00:00,1.51929,1.5195,1.51824,1.51845,43300000.0
2008-09-05 19:01:00,1.51869,1.51907,1.51845,1.51907,41700000.0
2008-09-05 19:02:00,1.51889,1.51889,1.51846,1.51862,18400000.0
2008-09-05 19:03:00,1.51863,1.51898,1.51859,1.51871,84400002.0
2008-09-05 19:04:00,1.51874,1.51896,1.51851,1.51889,45300000.0
2008-09-05 19:05:00,1.519,1.51903,1.51874,1.51893,38600000.0
2008-09-05 19:06:00,1.51909,1.51954,1.51901,1.51954,25800000.0
2008-09-05 19:07:00,1.51939,1.51966,1.51932,1.51966,62500000.0
2008-09-05 19:08:00,1.51924,1.51966,1.51892,1.5196,35500000.0
2008-09-05 19:09:00,1.51978,1.52003,1.51978,1.51986,47700000.0
2008-09-05 19:10:00,1.52009,1.52036,1.51994,1.51994,65600001.0
2008-09-05 19:11:00,1.52042,1.52042,1.51983,1.51987,27800000.0
2008-09-05 19:12:00,1.51972,1.51997,1.51968,1.51979,23800000.0
2008-09-05 19:13:00,1.51981,1.52031,1.5198,1.52007,54000000.0
2008-09-05 19:14:00,1.51957,1.5204,1.51956,1.52021,39800000.0
2008-09-05 19:15:00,1.52018,1.52025,1.51986,1.52018,31600000.0
2008-09-05 19:16:00,1.51993,1.52003,1.51934,1.51934,42600000.0
2008-09-05 19:17:00,1.5195,1.51969,1.51944,1.51969,57200000.0
2008-09-05 19:18:00,1.51951,1.51955,1.51922,1.51934,28200000.0
2008-09-05 19:19:00,1.51922,1.51975,1.51922,1.51953,31600000.0
2008-09-05 19:20:00,1.51949,1.51957,1.51929,1.51954,47200000.0
2008-09-05 19:21:00,1.51922,1.51949,1.51922,1.5193,27400000.0
2008-09-05 19:22:00,1.51925,1.51932,1.51903,1.5192,37600000.0
2008-09-05 19:23:00,1.51887,1.51887,1.51798,1.51839,32200000.0
2008-09-05 19:24:00,1.51813,1.5187,1.51807,1.51816,51400000.0
2008-09-05 19:25:00,1.51818,1.51818,1.51779,1.51806,28000000.0
2008-09-05 19:26:00,1.51793,1.51797,1.51749,1.51773,34000000.0
2008-09-05 19:27:00,1.51775,1.51804,1.51751,1.51802,38000000.0
2008-09-05 19:28:00,1.5181,1.51836,1.518,1.5181,33900000.0
2008-09-05 19:29:00,1.51793,1.5181,1.51764,1.51805,36400000.0
2008-09-05 19:30:00,1.5181,1.51828,1.51807,1.51807,30400000.0
2008-09-05 19:31:00,1.51814,1.51818,1.51801,1.51812,66800000.0
2008-09-05 19:32:00,1.51773,1.51773,1.51726,1.51726,32800000.0
2008-09-05 19:33:00,1.51732,1.51743,1.51713,1.51734,47000000.0
2008-09-05 19:34:00,1.51729,1.51785,1.51729,1.51785,44400001.0
2008-09-05 19:35:00,1.51784,1.51817,1.51757,1.51817,32400000.0
2008-09-05 19:36:00,1.51822,1.51857,1.51803,1.51812,42500001.0
2008-09-05 19:37:00,1.51809,1.51826,1.51749,1.51749,36500000.0
2008-09-05 19:38:00,1.51741,1.51778,1.51741,1.51755,28000000.0
2008-09-05 19:39:00,1.51774,1.51792,1.51758,1.51792,40100000.0
2008-09-05 19:40:00,1.51792,1.51811,1.51781,1.51789,45400000.0
2008-09-05 19:41:00,1.51821,1.51841,1.51821,1.51834,33000000.0
2008-09-05 19:42:00,1.51827,1.51851,1.51827,1.51849,35200000.0
2008-09-05 19:43:00,1.51845,1.51861,1.5181,1.51852,47600000.0
2008-09-05 19:44:00,1.51853,1.51853,1.51817,1.5184,99500000.0
2008-09-05 19:45:00,1.51823,1.51823,1.51789,1.51797,53700000.0
2008-09-05 19:46:00,1.5179,1.51804,1.51762,1.51762,34200000.0
2008-09-05 19:47:00,1.51808,1.51856,1.51808,1.51842,33000000.0
2008-09-05 19:48:00,1.51849,1.51849,1.5184,1.5184,44300000.0
2008-09-05 19:49:00,1.51829,1.51842,1.51812,1.51821,29000000.0
2008-09-05 19:50:00,1.51819,1.51828,1.51809,1.51828,18600000.0
2008-09-05 19:51:00,1.5183,1.5186,1.5183,1.51843,45300000.0
2008-09-05 19:52:00,1.51847,1.51847,1.51791,1.5182,21800000.0
2008-09-05 19:53:00,1.51822,1.5185,1.51812,1.5185,45800000.0
2008-09-05 19:54:00,1.51847,1.51847,1.51823,1.51831,30400000.0
2008-09-05 19:55:00,1.51824,1.51859,1.51824,1.51857,40800000.0
2008-09-05 19:56:00,1.51836,1.51855,1.51809,1.51815,27800000.0
2008-09-05 19:57:00,1.51795,1.51824,1.51795,1.51813,32600000.0
2008-09-05 19:58:00,1.51798,1.51809,1.5179,1.5179,17800000.0
2008-09-05 19:59:00,1.518,1.51804,1.51787,1.51787,33000000.0
2008-09-05 20:00:00,1.5179,1.51798,1.51758,1.51758,42000000.0
2008-09-05 20:01:00,1.5181,1.51822,1.51795,1.51809,58800000.0
2008-09-05 20:02:00,1.51802,1.5181,1.5179,1.518,31600000.0
2008-09-05 20:03:00,1.51809,1.51809,1.51767,1.51767,37400000.0
2008-09-05 20:04:00,1.51764,1.5177,1.5173,1.51766,54900000.0
2008-09-05 20:05:00,1.51732,1.51742,1.51717,1.51733,28000000.0
2008-09-05 20:06:00,1.51722,1.51732,1.51705,1.51708,31600000.0
2008-09-05 20:07:00,1.51694,1.51723,1.51678,1.51719,28400000.0
2008-09-05 20:08:00,1.51711,1.51711,1.51648,1.51684,36100001.0
2008-09-05 20:09:00,1.51705,1.51713,1.51697,1.51706,28200000.0
2008-09-05 20:10:00,1.51687,1.51734,1.51687,1.51718,40900000.0
2008-09-05 20:11:00,1.51721,1.51721,1.51694,1.51703,27000000.0
2008-09-05 20:12:00,1.51711,1.51711,1.51636,1.51686,43400000.0
2008-09-05 20:13:00,1.51702,1.51702,1.51653,1.51653,26600000.0
2008-09-05 20:14:00,1.51603,1.51695,1.51603,1.51694,17400000.0
2008-09-05 20:15:00,1.51701,1.51742,1.51691,1.51739,32600000.0
2008-09-05 20:16:00,1.51738,1.51741,1.51702,1.51702,51800001.0
2008-09-05 20:17:00,1.51699,1.5171,1.51664,1.51682,44000000.0
2008-09-05 20:18:00,1.51705,1.5174,1.51705,1.51723,22500000.0
2008-09-05 20:19:00,1.51732,1.51732,1.51675,1.51678,45800000.0
2008-09-05 20:20:00,1.51667,1.51674,1.51643,1.51648,26800000.0
2008-09-05 20:21:00,1.51659,1.51671,1.51648,1.51658,40000000.0
2008-09-05 20:22:00,1.51665,1.51673,1.51633,1.5166,23000000.0
2008-09-05 20:23:00,1.5167,1.51712,1.5167,1.51686,35000000.0
2008-09-05 20:24:00,1.51678,1.51678,1.51657,1.51667,44600000.0
2008-09-05 20:25:00,1.51715,1.51715,1.51692,1.51712,63600000.0
2008-09-05 20:26:00,1.51671,1.51712,1.51671,1.51699,36700000.0
2008-09-05 20:27:00,1.51735,1.51759,1.51693,1.51737,41200000.0
2008-09-05 20:28:00,1.51758,1.51778,1.51749,1.51756,29800000.0
2008-09-05 20:29:00,1.51767,1.51768,1.51718,1.51766,48100001.0
2008-09-05 20:30:00,1.51754,1.51754,1.51735,1.51747,40000000.0
2008-09-05 20:31:00,1.51732,1.51736,1.51683,1.51722,37200000.0
2008-09-05 20:32:00,1.51724,1.51761,1.5169,1.51761,30800000.0
2008-09-05 20:33:00,1.51798,1.51798,1.51743,1.51758,28000000.0
2008-09-05 20:34:00,1.5177,1.51803,1.5177,1.51803,66800001.0
2008-09-05 20:35:00,1.51804,1.51807,1.51755,1.51755,45900000.0
2008-09-05 20:36:00,1.51772,1.518,1.51758,1.51758,21000000.0
2008-09-05 20:37:00,1.51753,1.51753,1.5166,1.51668,52800000.0
2008-09-05 20:38:00,1.51679,1.51679,1.51641,1.51662,56900001.0
2008-09-05 20:39:00,1.51656,1.51669,1.51635,1.51647,39600000.0
2008-09-05 20:40:00,1.51651,1.51658,1.51638,1.51641,46000000.0
2008-09-05 20:41:00,1.51614,1.51648,1.51614,1.51641,18600000.0
2008-09-05 20:42:00,1.51632,1.51644,1.51594,1.51623,33800000.0
2008-09-05 20:43:00,1.51628,1.51628,1.51575,1.51575,28600000.0
2008-09-05 20:44:00,1.51593,1.51593,1.51554,1.51588,38200000.0
2008-09-05 20:45:00,1.51609,1.51622,1.51592,1.51615,114000000.0
2008-09-05 20:46:00,1.51594,1.51594,1.51542,1.5155,54400000.0
2008-09-05 20:47:00,1.51542,1.51576,1.51521,1.51574,26600000.0
2008-09-05 20:48:00,1.51568,1.51617,1.51568,1.51593,42200000.0
2008-09-05 20:49:00,1.51589,1.51609,1.51588,1.51601,45100000.0
2008-09-05 20:50:00,1.51602,1.51602,1.5158,1.51586,31600000.0
2008-09-05 20:51:00,1.51567,1.51599,1.51567,1.51581,35400000.0
2008-09-05 20:52:00,1.51594,1.51595,1.51578,1.51582,54700001.0
2008-09-05 20:53:00,1.51595,1.51603,1.51563,1.51563,38400000.0
2008-09-05 20:54:00,1.51552,1.51586,1.51552,1.51566,68300000.0
2008-09-05 20:55:00,1.51566,1.51587,1.51558,1.51575,41300000.0
2008-09-05 20:56:00,1.51551,1.51559,1.51531,1.51542,14800000.0
2008-09-05 20:57:00,1.51534,1.51577,1.51534,1.51565,59900001.0
2008-09-05 20:58:00,1.51585,1.51606,1.51563,1.51587,51900000.0
2008-09-05 20:59:00,1.51568,1.51568,1.51495,1.51518,43400000.0
2008-09-05 21:00:00,1.5146,1.51489,1.5146,1.5146,24800000.0
2008-09-05 21:01:00,1.5148,1.51521,1.51464,1.51464,20600000.0
2008-09-05 21:02:00,1.51472,1.51515,1.51462,1.51515,44700000.0
2008-09-05 21:03:00,1.51503,1.51523,1.51496,1.51523,28600000.0
2008-09-05 21:04:00,1.51567,1.51568,1.51531,1.51555,26000000.0
2008-09-05 21:05:00,1.51535,1.5156,1.51534,1.51534,40800000.0
2008-09-05 21:06:00,1.51536,1.51537,1.51514,1.51537,35100000.0
2008-09-05 21:07:00,1.51553,1.51581,1.51533,1.51581,44300000.0
2008-09-05 21:08:00,1.51562,1.51564,1.51554,1.5156,21200000.0
2008-09-05 21:09:00,1.51525,1.51556,1.51525,1.51529,21400000.0
2008-09-05 21:10:00,1.51558,1.51558,1.51532,1.5155,44300000.0
2008-09-05 21:11:00,1.51555,1.51563,1.51529,1.51535,23800000.0
2008-09-05 21:12:00,1.5154,1.51555,1.51533,1.5155,37200000.0
2008-09-05 21:13:00,1.51533,1.51578,1.51531,1.51569,63300000.0
2008-09-05 21:14:00,1.51555,1.51586,1.51551,1.51586,10200000.0
2008-09-05 21:15:00,1.51553,1.51567,1.51539,1.51539,27200000.0
2008-09-05 21:16:00,1.51539,1.51564,1.51526,1.51556,30400000.0
2008-09-05 21:17:00,1.51552,1.51552,1.51519,1.51536,46900000.0
2008-09-05 21:18:00,1.51564,1.5157,1.51515,1.51543,31000000.0
2008-09-05 21:19:00,1.51536,1.51552,1.51512,1.51512,23200000.0
2008-09-05 21:20:00,1.51526,1.51541,1.51516,1.51521,38200000.0
2008-09-05 21:21:00,1.51521,1.51545,1.51513,1.51522,33700000.0
2008-09-05 21:22:00,1.51501,1.51544,1.51483,1.51528,30600000.0
2008-09-05 21:23:00,1.51524,1.51534,1.51492,1.51534,62500000.0
2008-09-05 21:24:00,1.51492,1.51567,1.51469,1.51469,39000000.0
2008-09-05 21:25:00,1.51466,1.51472,1.51452,1.51463,34400000.0
2008-09-05 21:26:00,1.5144,1.51456,1.51421,1.51431,38400001.0
2008-09-05 21:27:00,1.51433,1.51452,1.51412,1.51446,92900000.0
2008-09-05 21:28:00,1.51461,1.51479,1.51461,1.51479,34600001.0
2008-09-05 21:29:00,1.51482,1.51482,1.51456,1.51464,33200000.0
2008-09-05 21:30:00,1.51465,1.51475,1.51457,1.51472,85200000.0
2008-09-05 21:31:00,1.5145,1.51453,1.51438,1.51445,30600000.0
2008-09-05 21:32:00,1.51455,1.51465,1.51451,1.51455,32800000.0
2008-09-05 21:33:00,1.51437,1.51454,1.51428,1.51447,42600000.0
2008-09-05 21:34:00,1.51431,1.51431,1.51401,1.51403,26000000.0
2008-09-05 21:35:00,1.51386,1.51394,1.51351,1.51386,35000000.0
2008-09-05 21:36:00,1.51387,1.51402,1.51346,1.51387,42000001.0
2008-09-05 21:37:00,1.5132,1.51343,1.51215,1.51334,38500000.0
2008-09-05 21:38:00,1.51328,1.5138,1.51318,1.51377,27800000.0
2008-09-05 21:39:00,1.51368,1.51395,1.51368,1.51381,24600000.0
2008-09-05 21:40:00,1.51331,1.51331,1.51281,1.51303,28400000.0
2008-09-05 21:41:00,1.51286,1.51291,1.51233,1.51268,54100001.0
2008-09-05 21:42:00,1.51321,1.51336,1.51295,1.51295,37200000.0
2008-09-05 21:43:00,1.51342,1.51342,1.51326,1.51336,19200000.0
2008-09-05 21:44:00,1.51296,1.51296,1.51247,1.51273,43800000.0
2008-09-05 21:45:00,1.5131,1.5132,1.51276,1.51276,32800000.0
2008-09-05 21:46:00,1.51227,1.51236,1.51171,1.51171,50600000.0
2008-09-05 21:47:00,1.51156,1.51199,1.51143,1.51191,30200000.0
2008-09-05 21:48:00,1.51181,1.51203,1.51139,1.5115,32400000.0
2008-09-05 21:49:00,1.51163,1.51177,1.51155,1.51177,27000000.0
2008-09-05 21:50:00,1.51163,1.5123,1.51163,1.5123,24600000.0
2008-09-05 21:51:00,1.51251,1.51258,1.51198,1.51198,60200001.0
2008-09-05 21:52:00,1.51166,1.51187,1.51163,1.51182,72799999.0
2008-09-05 21:53:00,1.51184,1.51184,1.51149,1.51149,26900000.0
2008-09-05 21:54:00,1.51155,1.51188,1.51155,1.51164,58300000.0
2008-09-05 21:55:00,1.51176,1.51206,1.51166,1.51199,40000000.0
2008-09-05 21:56:00,1.51196,1.51209,1.51177,1.51185,39200000.0
2008-09-05 21:57:00,1.51199,1.5123,1.51196,1.51226,40200000.0
2008-09-05 21:58:00,1.51251,1.51311,1.51234,1.51305,52500000.0
2008-09-05 21:59:00,1.51275,1.51311,1.51275,1.51289,39800000.0
2008-09-05 22:00:00,1.51302,1.5132,1.51299,1.51315,37200000.0
2008-09-05 22:01:00,1.51307,1.51338,1.51306,1.51324,25800000.0
2008-09-05 22:02:00,1.51305,1.5133,1.51299,1.51303,32200000.0
2008-09-05 22:03:00,1.51304,1.51309,1.51283,1.51283,40500000.0
2008-09-05 22:04:00,1.51294,1.51324,1.51294,1.51304,30900000.0
2008-09-05 22:05:00,1.51318,1.51347,1.51308,1.51347,36500000.0
2008-09-05 22:06:00,1.51343,1.51343,1.51289,1.51289,40800000.0
2008-09-05 22:07:00,1.51339,1.51437,1.51339,1.51396,27800000.0
2008-09-05 22:08:00,1.51325,1.51357,1.51325,1.5134,22700000.0
2008-09-05 22:09:00,1.51321,1.51334,1.51297,1.51314,50900000.0
2008-09-05 22:10:00,1.51327,1.51333,1.51306,1.51317,38700000.0
2008-09-05 22:11:00,1.51275,1.51296,1.5127,1.51282,29400000.0
2008-09-05 22:12:00,1.51298,1.51326,1.51298,1.5132,61200000.0
2008-09-05 22:13:00,1.51312,1.51314,1.51305,1.5131,31600000.0
2008-09-05 22:14:00,1.51283,1.51306,1.5126,1.5126,47100000.0
2008-09-05 22:15:00,1.51279,1.51279,1.51246,1.51253,40700000.0
2008-09-05 22:16:00,1.51256,1.51272,1.51244,1.51244,24800000.0
2008-09-05 22:17:00,1.51264,1.51275,1.51242,1.51262,29100000.0
2008-09-05 22:18:00,1.51273,1.51277,1.51238,1.51238,11200000.0
2008-09-05 22:19:00,1.51284,1.51306,1.51284,1.51295,28400000.0
2008-09-05 22:20:00,1.513,1.51303,1.51272,1.51279,27800000.0
2008-09-05 22:21:00,1.51267,1.51292,1.51254,1.51255,44000000.0
2008-09-05 22:22:00,1.51225,1.5124,1.51221,1.51221,40800000.0
2008-09-05 22:23:00,1.51223,1.51267,1.51223,1.51242,24600000.0
2008-09-05 22:24:00,1.51254,1.51277,1.51248,1.51275,42200000.0
2008-09-05 22:25:00,1.51268,1.51281,1.51262,1.51269,24200000.0
2008-09-05 22:26:00,1.51246,1.51284,1.51239,1.51284,28200000.0
2008-09-05 22:27:00,1.51276,1.51307,1.51255,1.51307,23200000.0
2008-09-05 22:28:00,1.51277,1.51305,1.51263,1.51278,55400000.0
2008-09-05 22:29:00,1.51283,1.51283,1.51264,1.51281,35600000.0
2008-09-05 22:30:00,1.51283,1.51312,1.5128,1.51303,34800000.0
2008-09-05 22:31:00,1.51241,1.51321,1.51241,1.51321,45900000.0
2008-09-05 22:32:00,1.51303,1.51309,1.51278,1.51279,31000000.0
2008-09-05 22:33:00,1.51319,1.51321,1.51307,1.51313,21200000.0
2008-09-05 22:34:00,1.51312,1.51318,1.51275,1.51307,58200001.0
2008-09-05 22:35:00,1.5131,1.5131,1.51239,1.51239,45400001.0
2008-09-05 22:36:00,1.51268,1.51274,1.51247,1.51262,26000000.0
2008-09-05 22:37:00,1.51253,1.51281,1.51253,1.51262,39600000.0
2008-09-05 22:38:00,1.51256,1.51277,1.51246,1.51261,38400000.0
2008-09-05 22:39:00,1.51254,1.51262,1.5123,1.51239,22200000.0
2008-09-05 22:40:00,1.5125,1.51268,1.51216,1.51216,43300000.0
2008-09-05 22:41:00,1.51248,1.51279,1.51248,1.51274,35400000.0
2008-09-05 22:42:00,1.51273,1.51311,1.51273,1.51289,30400000.0
2008-09-05 22:43:00,1.51316,1.51318,1.51293,1.51293,40400000.0
2008-09-05 22:44:00,1.51302,1.51345,1.51302,1.51345,31000000.0
2008-09-05 22:45:00,1.5136,1.51365,1.51352,1.51363,44200001.0
2008-09-05 22:46:00,1.51335,1.51409,1.51335,1.51396,25400000.0
2008-09-05 22:47:00,1.5142,1.51423,1.51401,1.51409,36100000.0
2008-09-05 22:48:00,1.51382,1.51441,1.51382,1.51441,30600000.0
2008-09-05 22:49:00,1.51462,1.51491,1.51427,1.51471,28600000.0
2008-09-05 22:50:00,1.51486,1.51544,1.51457,1.51544,23000000.0
2008-09-05 22:51:00,1.51534,1.51556,1.51526,1.51555,36500000.0
2008-09-05 22:52:00,1.5159,1.5159,1.51541,1.51567,27000000.0
2008-09-05 22:53:00,1.51592,1.51603,1.51571,1.51595,30600000.0
2008-09-05 22:54:00,1.51629,1.51648,1.51623,1.51628,18600000.0
2008-09-05 22:55:00,1.51665,1.51665,1.51627,1.51629,28000000.0
2008-09-05 22:56:00,1.51661,1.51675,1.51654,1.51662,29400000.0
2008-09-05 22:57:00,1.51654,1.51654,1.51582,1.51582,39800000.0
2008-09-05 22:58:00,1.51581,1.51581,1.5153,1.5153,38700000.0
2008-09-05 22:59:00,1.51431,1.5147,1.512,1.512,54400000.0
2008-09-07 23:00:00,1.51667,1.51713,1.51667,1.5169,43900000.0
2008-09-07 23:01:00,1.51739,1.51739,1.51685,1.51685,30200000.0
2008-09-07 23:02:00,1.51251,1.51855,1.51251,1.51855,32600000.0
2008-09-07 23:03:00,1.51926,1.51938,1.51907,1.51907,52900000.0
2008-09-07 23:04:00,1.51702,1.51785,1.51702,1.51785,28200000.0
2008-09-07 23:05:00,1.51797,1.51904,1.51797,1.51904,49300000.0
2008-09-07 23:06:00,1.51926,1.51978,1.51926,1.51972,33000000.0
2008-09-07 23:07:00,1.51977,1.51985,1.51967,1.51978,13000000.0
2008-09-07 23:08:00,1.52003,1.52055,1.52002,1.52055,51800000.0
2008-09-07 23:09:00,1.52082,1.52096,1.52078,1.52078,16000000.0
2008-09-07 23:10:00,1.52072,1.52086,1.52052,1.52072,46600000.0
2008-09-07 23:11:00,1.52077,1.52077,1.52065,1.5207,28400000.0
2008-09-07 23:12:00,1.52078,1.521,1.52077,1.52095,40400000.0
2008-09-07 23:13:00,1.52053,1.52146,1.52053,1.52101,50900000.0
2008-09-07 23:14:00,1.52102,1.52104,1.52087,1.52097,26500000.0
2008-09-07 23:15:00,1.52104,1.52104,1.52041,1.52098,42000000.0
2008-09-07 23:16:00,1.52076,1.52096,1.52072,1.52081,39800000.0
2008-09-07 23:17:00,1.52083,1.52098,1.52083,1.52097,9200000.0
2008-09-07 23:18:00,1.52086,1.52086,1.52041,1.52072,45000000.0
2008-09-07 23:19:00,1.52057,1.52069,1.52042,1.52051,18800000.0
2008-09-07 23:20:00,1.52055,1.52055,1.51995,1.52027,42300000.0
2008-09-07 23:21:00,1.52069,1.52077,1.52066,1.52074,21900000.0
2008-09-07 23:22:00,1.52073,1.52073,1.52037,1.52058,19800000.0
2008-09-07 23:23:00,1.51999,1.52019,1.51986,1.52019,31800000.0
2008-09-07 23:24:00,1.52011,1.52033,1.52011,1.52018,23600000.0
2008-09-07 23:25:00,1.52008,1.5201,1.51959,1.51962,30600000.0
2008-09-07 23:26:00,1.52019,1.52023,1.51992,1.52023,41700001.0
2008-09-07 23:27:00,1.52004,1.52009,1.5198,1.5198,59200000.0
2008-09-07 23:28:00,1.51999,1.52029,1.51992,1.51992,49500000.0
2008-09-07 23:29:00,1.52014,1.52033,1.51966,1.52003,56900000.0
2008-09-07 23:30:00,1.52007,1.52038,1.52,1.52029,45800000.0
2008-09-07 23:31:00,1.52039,1.52044,1.52004,1.52044,44400001.0
2008-09-07 23:32:00,1.52026,1.52072,1.52026,1.52072,80500000.0
2008-09-07 23:33:00,1.52065,1.52117,1.52065,1.52117,32800000.0
2008-09-07 23:34:00,1.52162,1.52194,1.52155,1.52184,67400000.0
2008-09-07 23:35:00,1.52136,1.52136,1.52095,1.52095,33200000.0
2008-09-07 23:36:00,1.52111,1.52114,1.52084,1.521,46600000.0
2008-09-07 23:37:00,1.52097,1.52107,1.52092,1.52092,22000000.0
2008-09-07 23:38:00,1.52058,1.52094,1.52037,1.52093,39100000.0
2008-09-07 23:39:00,1.52083,1.52135,1.5208,1.52135,46200000.0
2008-09-07 23:40:00,1.52138,1.52164,1.52103,1.52103,35800000.0
2008-09-07 23:41:00,1.52115,1.52136,1.52091,1.52091,40800000.0
2008-09-07 23:42:00,1.52163,1.52163,1.52133,1.52154,34200000.0
2008-09-07 23:43:00,1.52189,1.52189,1.521,1.52128,27000000.0
2008-09-07 23:44:00,1.52116,1.52118,1.52079,1.52079,43200000.0
2008-09-07 23:45:00,1.52045,1.52106,1.52045,1.52077,38000000.0
2008-09-07 23:46:00,1.52105,1.52134,1.52071,1.52125,37200001.0
2008-09-07 23:47:00,1.52093,1.52104,1.52075,1.52104,26000000.0
2008-09-07 23:48:00,1.52108,1.52108,1.52046,1.52046,36500000.0
2008-09-07 23:49:00,1.52037,1.52037,1.51977,1.52003,33200000.0
2008-09-07 23:50:00,1.52008,1.52022,1.51971,1.51998,28800000.0
2008-09-07 23:51:00,1.52019,1.52032,1.52006,1.52022,42400000.0
2008-09-07 23:52:00,1.52014,1.52014,1.51946,1.51957,40200000.0
2008-09-07 23:53:00,1.51995,1.51995,1.5195,1.51992,26600000.0
2008-09-07 23:54:00,1.51994,1.51994,1.51905,1.51905,46000000.0
2008-09-07 23:55:00,1.51969,1.51971,1.51947,1.51947,30600000.0
2008-09-07 23:56:00,1.51959,1.51959,1.51903,1.51906,30600000.0
2008-09-07 23:57:00,1.51921,1.51943,1.51921,1.51943,21000000.0
2008-09-07 23:58:00,1.5194,1.51944,1.51874,1.51874,38300000.0
2008-09-07 23:59:00,1.51879,1.51897,1.51858,1.51862,39600000.0
2008-09-08 00:00:00,1.51869,1.51908,1.51843,1.51908,36800000.0
2008-09-08 00:01:00,1.5189,1.51957,1.5189,1.51937,51800000.0
2008-09-08 00:02:00,1.51918,1.51947,1.51895,1.51895,49600000.0
2008-09-08 00:03:00,1.51929,1.51937,1.51889,1.51914,46400001.0
2008-09-08 00:04:00,1.51913,1.51927,1.51911,1.51911,24200000.0
2008-09-08 00:05:00,1.51947,1.51959,1.51912,1.51932,48200001.0
2008-09-08 00:06:00,1.51928,1.51942,1.51888,1.51915,45500001.0
2008-09-08 00:07:00,1.51859,1.51859,1.5181,1.51821,30200000.0
2008-09-08 00:08:00,1.51817,1.51817,1.51759,1.5176,38400000.0
2008-09-08 00:09:00,1.517,1.517,1.51657,1.51657,88300000.0
2008-09-08 00:10:00,1.51659,1.51682,1.51649,1.51682,42400000.0
2008-09-08 00:11:00,1.51695,1.51695,1.51614,1.51622,39000000.0
2008-09-08 00:12:00,1.51657,1.51657,1.51617,1.51621,30600000.0
2008-09-08 00:13:00,1.51642,1.51648,1.51584,1.51616,21800000.0
2008-09-08 00:14:00,1.51621,1.51633,1.51568,1.51595,42800000.0
2008-09-08 00:15:00,1.51593,1.51616,1.51563,1.51563,30800000.0
2008-09-08 00:16:00,1.5153,1.5153,1.51389,1.51389,22000000.0
2008-09-08 00:17:00,1.51381,1.51483,1.51352,1.51483,91700000.0
2008-09-08 00:18:00,1.5153,1.51628,1.5153,1.51628,33000000.0
2008-09-08 00:19:00,1.51691,1.51797,1.51691,1.51797,23200000.0
2008-09-08 00:20:00,1.51774,1.51828,1.51754,1.51796,37400000.0
2008-09-08 00:21:00,1.51804,1.51817,1.51779,1.51779,47400000.0
2008-09-08 00:22:00,1.51783,1.51783,1.51607,1.51607,23600000.0
2008-09-08 00:23:00,1.51632,1.5165,1.51547,1.51619,39400000.0
2008-09-08 00:24:00,1.51604,1.51621,1.51546,1.51575,47400000.0
2008-09-08 00:25:00,1.51381,1.51463,1.51245,1.51245,41900000.0
2008-09-08 00:26:00,1.51259,1.51353,1.51259,1.51285,34600000.0
2008-09-08 00:27:00,1.5129,1.51321,1.51273,1.51321,49400000.0
2008-09-08 00:28:00,1.51421,1.51498,1.51421,1.51424,21200000.0
2008-09-08 00:29:00,1.51436,1.51482,1.51401,1.51402,90900000.0
2008-09-08 00:30:00,1.51365,1.51503,1.51365,1.51503,28200000.0
2008-09-08 00:31:00,1.51531,1.51634,1.5151,1.51634,24800000.0
2008-09-08 00:32:00,1.51663,1.51705,1.51663,1.51705,60600002.0
2008-09-08 00:33:00,1.51739,1.51739,1.51693,1.51719,34099999.0
2008-09-08 00:34:00,1.51694,1.51694,1.51499,1.51499,28300000.0
2008-09-08 00:35:00,1.51504,1.5156,1.51481,1.51531,51600000.0
2008-09-08 00:36:00,1.51544,1.51607,1.51544,1.51589,19600000.0
2008-09-08 00:37:00,1.51627,1.5171,1.51627,1.5171,23400000.0
2008-09-08 00:38:00,1.51668,1.51712,1.51646,1.51646,41400000.0
2008-09-08 00:39:00,1.51664,1.51693,1.51608,1.51659,45000000.0
2008-09-08 00:40:00,1.51617,1.51625,1.51563,1.51578,28200000.0
2008-09-08 00:41:00,1.5155,1.51578,1.5151,1.5151,30200000.0
2008-09-08 00:42:00,1.51504,1.5159,1.51504,1.5159,22400000.0
2008-09-08 00:43:00,1.51598,1.51598,1.51474,1.51541,25600000.0
2008-09-08 00:44:00,1.51562,1.51621,1.51559,1.51621,25400000.0
2008-09-08 00:45:00,1.51639,1.51645,1.51606,1.51616,44200000.0
2008-09-08 00:46:00,1.51622,1.51722,1.51622,1.51703,36300000.0
2008-09-08 00:47:00,1.51704,1.5171,1.51695,1.51701,29200000.0
2008-09-08 00:48:00,1.51681,1.51723,1.51681,1.51707,32000000.0
2008-09-08 00:49:00,1.51713,1.51713,1.51672,1.51709,58800001.0
2008-09-08 00:50:00,1.51693,1.51715,1.51671,1.51709,26600000.0
2008-09-08 00:51:00,1.51691,1.51731,1.51689,1.51723,41300000.0
2008-09-08 00:52:00,1.51704,1.51708,1.51675,1.51694,26800000.0
2008-09-08 00:53:00,1.51667,1.51715,1.51667,1.51707,11400000.0
2008-09-08 00:54:00,1.5171,1.5175,1.51709,1.51724,49600000.0
2008-09-08 00:55:00,1.51679,1.51769,1.51679,1.51764,25200000.0
2008-09-08 00:56:00,1.51798,1.51815,1.51786,1.51792,70300000.0
2008-09-08 00:57:00,1.51836,1.51861,1.51817,1.51861,14000000.0
2008-09-08 00:58:00,1.51873,1.51873,1.51823,1.51833,35000000.0
2008-09-08 00:59:00,1.51832,1.51854,1.51819,1.51853,33000000.0
2008-09-08 01:00:00,1.51859,1.51914,1.51833,1.51913,24000000.0
2008-09-08 01:01:00,1.51929,1.51929,1.51889,1.51914,34000000.0
2008-09-08 01:02:00,1.51912,1.51936,1.51891,1.51891,53400000.0
2008-09-08 01:03:00,1.51933,1.5195,1.51907,1.5195,27600000.0
2008-09-08 01:04:00,1.5196,1.52048,1.5196,1.52048,35000000.0
2008-09-08 01:05:00,1.52032,1.52039,1.51971,1.51971,45800000.0
2008-09-08 01:06:00,1.5196,1.51967,1.51915,1.51917,71900002.0
2008-09-08 01:07:00,1.51922,1.51922,1.51856,1.51856,28200000.0
2008-09-08 01:08:00,1.51879,1.51896,1.51858,1.51862,30200000.0
2008-09-08 01:09:00,1.51893,1.51893,1.51859,1.51887,22900000.0
2008-09-08 01:10:00,1.51865,1.51904,1.51851,1.51865,19400000.0
2008-09-08 01:11:00,1.51844,1.51844,1.5183,1.5183,28900000.0
2008-09-08 01:12:00,1.51804,1.51879,1.51804,1.51863,32800000.0
2008-09-08 01:13:00,1.51869,1.51907,1.51865,1.51907,17800000.0
2008-09-08 01:14:00,1.51902,1.51908,1.51878,1.51891,22000000.0
2008-09-08 01:15:00,1.51887,1.51887,1.51854,1.5187,24600000.0
2008-09-08 01:16:00,1.51879,1.51906,1.51877,1.51897,47600000.0
2008-09-08 01:17:00,1.51902,1.51919,1.51877,1.51919,26400000.0
2008-09-08 01:18:00,1.51932,1.5199,1.51916,1.5199,32600001.0
2008-09-08 01:19:00,1.51981,1.51981,1.5194,1.51946,37000000.0
2008-09-08 01:20:00,1.51957,1.51957,1.51876,1.51953,38300000.0
2008-09-08 01:21:00,1.51953,1.51991,1.51953,1.5197,49200000.0
2008-09-08 01:22:00,1.51978,1.51995,1.5196,1.5196,37000000.0
2008-09-08 01:23:00,1.51954,1.51957,1.51883,1.51883,34000000.0
2008-09-08 01:24:00,1.51921,1.51943,1.51919,1.51939,24800000.0
2008-09-08 01:25:00,1.51936,1.51948,1.51887,1.51944,42000000.0
2008-09-08 01:26:00,1.51939,1.51942,1.51918,1.51939,34400000.0
2008-09-08 01:27:00,1.51941,1.5195,1.51903,1.5195,48200000.0
2008-09-08 01:28:00,1.51936,1.51936,1.51881,1.51881,25000000.0
2008-09-08 01:29:00,1.51871,1.51898,1.51867,1.51888,84400000.0
2008-09-08 01:30:00,1.51887,1.51887,1.51846,1.51846,53800000.0
2008-09-08 01:31:00,1.51828,1.51877,1.51828,1.51877,22600000.0
2008-09-08 01:32:00,1.51879,1.51912,1.51867,1.51912,31200000.0
2008-09-08 01:33:00,1.51926,1.51944,1.51913,1.51922,25300000.0
2008-09-08 01:34:00,1.51904,1.51919,1.51876,1.5191,36800000.0
2008-09-08 01:35:00,1.51907,1.51968,1.51907,1.51968,39000000.0
2008-09-08 01:36:00,1.51981,1.52011,1.51981,1.52001,25600000.0
2008-09-08 01:37:00,1.52002,1.52002,1.51957,1.51975,39100000.0
2008-09-08 01:38:00,1.5198,1.5198,1.51955,1.51955,42800000.0
2008-09-08 01:39:00,1.51986,1.51999,1.51982,1.51995,33200000.0
2008-09-08 01:40:00,1.52,1.52037,1.52,1.52023,19600000.0
2008-09-08 01:41:00,1.52035,1.52073,1.52035,1.5206,96000000.0
2008-09-08 01:42:00,1.52085,1.52135,1.52085,1.52128,48600000.0
2008-09-08 01:43:00,1.52085,1.52085,1.52085,1.52085,11500000.0
2008-09-08 01:44:00,1.52046,1.52046,1.51957,1.51964,26000000.0
2008-09-08 01:45:00,1.51932,1.51974,1.51925,1.51948,38500000.0
2008-09-08 01:46:00,1.51957,1.52037,1.51953,1.52037,34200000.0
2008-09-08 01:47:00,1.52002,1.5204,1.51999,1.51999,40200000.0
2008-09-08 01:48:00,1.52018,1.52043,1.51954,1.51954,36600000.0
2008-09-08 01:49:00,1.51987,1.52016,1.51953,1.51997,27800000.0
2008-09-08 01:50:00,1.52011,1.52019,1.51984,1.52014,28200000.0
2008-09-08 01:51:00,1.52025,1.52061,1.52012,1.52048,26800000.0
2008-09-08 01:52:00,1.52088,1.52094,1.52042,1.52042,46000000.0
2008-09-08 01:53:00,1.52102,1.52145,1.52098,1.52115,46500000.0
2008-09-08 01:54:00,1.52114,1.52156,1.52114,1.52152,32000000.0
2008-09-08 01:55:00,1.52124,1.52145,1.52109,1.52109,35200000.0
2008-09-08 01:56:00,1.52113,1.5213,1.52102,1.52127,33900000.0
2008-09-08 01:57:00,1.52111,1.52129,1.52106,1.5212,38500000.0
2008-09-08 01:58:00,1.52133,1.52135,1.52059,1.52059,26000000.0
2008-09-08 01:59:00,1.52045,1.52055,1.52006,1.52006,44200000.0
2008-09-08 02:00:00,1.5198,1.51998,1.5198,1.51981,30000000.0
2008-09-08 02:01:00,1.51936,1.51968,1.5189,1.51894,24400000.0
2008-09-08 02:02:00,1.5188,1.51895,1.51875,1.51883,49000000.0
2008-09-08 02:03:00,1.51896,1.51936,1.51893,1.51916,55300000.0
2008-09-08 02:04:00,1.51925,1.51956,1.51925,1.51933,23900000.0
2008-09-08 02:05:00,1.51915,1.51928,1.51884,1.51884,38400000.0
2008-09-08 02:06:00,1.51852,1.51868,1.51842,1.51851,56200000.0
2008-09-08 02:07:00,1.51841,1.51869,1.51841,1.51863,23200000.0
2008-09-08 02:08:00,1.51857,1.51876,1.51856,1.51863,43000001.0
2008-09-08 02:09:00,1.51878,1.51927,1.51864,1.51898,23000000.0
2008-09-08 02:10:00,1.51912,1.51934,1.5188,1.51927,33000000.0
2008-09-08 02:11:00,1.51878,1.5195,1.51878,1.51899,36600000.0
2008-09-08 02:12:00,1.51892,1.5194,1.5189,1.51907,20600000.0
2008-09-08 02:13:00,1.51829,1.51897,1.51823,1.51883,32000000.0
2008-09-08 02:14:00,1.51927,1.51971,1.51927,1.51968,16400000.0
2008-09-08 02:15:00,1.5197,1.5197,1.51896,1.51903,22600000.0
2008-09-08 02:16:00,1.51921,1.51921,1.51921,1.51921,7200000.0
2008-09-08 02:17:00,1.51968,1.5198,1.51798,1.5181,38599999.0
2008-09-08 02:18:00,1.51827,1.51856,1.51817,1.51835,33200000.0
2008-09-08 02:19:00,1.51885,1.51908,1.51874,1.51908,25800000.0
2008-09-08 02:20:00,1.51901,1.51901,1.51854,1.51876,23600000.0
2008-09-08 02:21:00,1.51868,1.51931,1.51868,1.51931,24800000.0
2008-09-08 02:22:00,1.51918,1.51921,1.51881,1.51904,32200000.0
2008-09-08 02:23:00,1.51928,1.51939,1.51928,1.51928,42400000.0
2008-09-08 02:24:00,1.51919,1.51957,1.51895,1.5193,56000001.0
2008-09-08 02:25:00,1.51934,1.51959,1.51908,1.51935,38500000.0
2008-09-08 02:26:00,1.51934,1.51987,1.51934,1.51987,44400000.0
2008-09-08 02:27:00,1.51983,1.52001,1.51973,1.51995,42400000.0
2008-09-08 02:28:00,1.52008,1.52013,1.51989,1.51989,38700000.0
2008-09-08 02:29:00,1.52005,1.52028,1.51926,1.52014,61400000.0
2008-09-08 02:30:00,1.52017,1.52017,1.51988,1.52007,16000000.0
2008-09-08 02:31:00,1.51987,1.51987,1.51942,1.51981,27100000.0
2008-09-08 02:32:00,1.52019,1.52041,1.51976,1.5201,62000000.0
2008-09-08 02:33:00,1.5201,1.52056,1.5201,1.52037,46600001.0
2008-09-08 02:34:00,1.52031,1.52088,1.52016,1.52037,66300000.0
2008-09-08 02:35:00,1.52056,1.52056,1.52016,1.52024,25400000.0
2008-09-08 02:36:00,1.51971,1.51989,1.51971,1.51982,30600000.0
2008-09-08 02:37:00,1.5196,1.52004,1.51959,1.51985,40600000.0
2008-09-08 02:38:00,1.51972,1.5199,1.51929,1.51929,28000000.0
2008-09-08 02:39:00,1.51951,1.51951,1.51806,1.51864,18800000.0
2008-09-08 02:40:00,1.51846,1.51862,1.51819,1.51819,45300000.0
2008-09-08 02:41:00,1.51821,1.51821,1.51764,1.51764,36400000.0
2008-09-08 02:42:00,1.51719,1.51727,1.51674,1.51712,37600000.0
2008-09-08 02:43:00,1.51722,1.51782,1.51722,1.51782,51600001.0
2008-09-08 02:44:00,1.51783,1.51798,1.51758,1.51783,42000000.0
2008-09-08 02:45:00,1.51782,1.5179,1.5177,1.51782,27700000.0
2008-09-08 02:46:00,1.51799,1.51809,1.51786,1.51786,23300000.0
2008-09-08 02:47:00,1.518,1.51826,1.5178,1.51791,23600000.0
2008-09-08 02:48:00,1.51806,1.51828,1.51806,1.51828,28200000.0
2008-09-08 02:49:00,1.51831,1.51866,1.51824,1.51832,29200000.0
2008-09-08 02:50:00,1.5182,1.51841,1.51799,1.51841,21000000.0
2008-09-08 02:51:00,1.518,1.51831,1.518,1.51819,33000000.0
2008-09-08 02:52:00,1.51797,1.51797,1.51797,1.51797,12000000.0
2008-09-08 02:53:00,1.51808,1.51808,1.51735,1.51742,42800000.0
2008-09-08 02:54:00,1.51719,1.5176,1.51718,1.5174,37300000.0
2008-09-08 02:55:00,1.51685,1.51708,1.5166,1.51678,40200000.0
2008-09-08 02:56:00,1.51678,1.51698,1.51635,1.51667,49200000.0
2008-09-08 02:57:00,1.51631,1.51652,1.51621,1.51652,47400000.0
2008-09-08 02:58:00,1.51651,1.51667,1.51642,1.51653,33200000.0
2008-09-08 02:59:00,1.51648,1.51686,1.51648,1.51685,42300000.0
2008-09-08 03:00:00,1.5167,1.51681,1.51662,1.51667,42000000.0
2008-09-08 03:01:00,1.5165,1.51675,1.51647,1.51675,36400000.0
2008-09-08 03:02:00,1.51644,1.51644,1.51611,1.51611,18500000.0
2008-09-08 03:03:00,1.51626,1.51629,1.51605,1.51623,64300001.0
2008-09-08 03:04:00,1.51603,1.51612,1.51566,1.51566,23400000.0
2008-09-08 03:05:00,1.51632,1.51632,1.51594,1.51594,25400000.0
2008-09-08 03:06:00,1.51618,1.51637,1.51618,1.51637,15000000.0
2008-09-08 03:07:00,1.51651,1.51651,1.51605,1.51606,49400000.0
2008-09-08 03:08:00,1.51605,1.51633,1.51589,1.51615,51000000.0
2008-09-08 03:09:00,1.51614,1.51614,1.5156,1.51573,30500000.0
2008-09-08 03:10:00,1.51595,1.51625,1.51581,1.51625,45500000.0
2008-09-08 03:11:00,1.51623,1.51642,1.51595,1.51595,18200000.0
2008-09-08 03:12:00,1.51628,1.51649,1.51628,1.51643,22900000.0
2008-09-08 03:13:00,1.5162,1.5162,1.51584,1.51584,9400000.0
2008-09-08 03:14:00,1.51562,1.51585,1.51556,1.51585,34800000.0
2008-09-08 03:15:00,1.51595,1.51604,1.51584,1.51604,80700000.0
2008-09-08 03:16:00,1.5161,1.51631,1.51574,1.51617,37600000.0
2008-09-08 03:17:00,1.51618,1.51618,1.51598,1.51598,30600000.0
2008-09-08 03:18:00,1.5157,1.51612,1.51554,1.51612,97500000.0
2008-09-08 03:19:00,1.51645,1.51683,1.51645,1.51669,34000000.0
2008-09-08 03:20:00,1.51666,1.51666,1.51611,1.51618,56100000.0
2008-09-08 03:21:00,1.51625,1.51657,1.51625,1.5165,35800000.0
2008-09-08 03:22:00,1.51661,1.51687,1.51661,1.51687,25700000.0
2008-09-08 03:23:00,1.51662,1.51726,1.51655,1.51726,29600000.0
2008-09-08 03:24:00,1.51736,1.51782,1.51719,1.51782,27800000.0
2008-09-08 03:25:00,1.51745,1.51745,1.51708,1.51735,28000000.0
2008-09-08 03:26:00,1.51741,1.51806,1.51741,1.51806,25600000.0
2008-09-08 03:27:00,1.51763,1.51805,1.51763,1.51793,27000000.0
2008-09-08 03:28:00,1.51805,1.51817,1.51803,1.51815,27600000.0
2008-09-08 03:29:00,1.5179,1.5179,1.51749,1.51749,10200000.0
2008-09-08 03:30:00,1.51738,1.5177,1.51733,1.51733,52000000.0
2008-09-08 03:31:00,1.51749,1.51774,1.51749,1.51774,4900000.0
2008-09-08 03:32:00,1.51779,1.51792,1.51779,1.51792,36600000.0
2008-09-08 03:33:00,1.51804,1.51821,1.51802,1.51821,42000001.0
2008-09-08 03:34:00,1.51846,1.51883,1.51829,1.51867,33400000.0
2008-09-08 03:35:00,1.51894,1.51907,1.51894,1.51898,25600000.0
2008-09-08 03:36:00,1.51884,1.51906,1.51846,1.51882,59400000.0
2008-09-08 03:37:00,1.51909,1.51953,1.51909,1.51953,15200000.0
2008-09-08 03:38:00,1.51952,1.51961,1.51939,1.51959,40700000.0
2008-09-08 03:39:00,1.51933,1.51983,1.51933,1.51964,44500000.0
2008-09-08 03:40:00,1.52005,1.52046,1.52005,1.52046,35800000.0
2008-09-08 03:41:00,1.52075,1.52087,1.52033,1.52078,31900000.0
2008-09-08 03:42:00,1.52082,1.52142,1.52082,1.5214,27800000.0
2008-09-08 03:43:00,1.52131,1.52142,1.52113,1.52142,27900000.0
2008-09-08 03:44:00,1.52099,1.52099,1.52077,1.52077,42600000.0
2008-09-08 03:45:00,1.52102,1.52102,1.52059,1.52059,30200000.0
2008-09-08 03:46:00,1.5206,1.52063,1.51999,1.52029,57500001.0
2008-09-08 03:47:00,1.52013,1.52038,1.52013,1.52023,21200000.0
2008-09-08 03:48:00,1.52,1.52011,1.51983,1.51998,42000001.0
2008-09-08 03:49:00,1.51982,1.51994,1.51972,1.51991,52300000.0
2008-09-08 03:50:00,1.51984,1.51996,1.51947,1.51989,46800000.0
2008-09-08 03:51:00,1.51996,1.51996,1.5195,1.51962,51000001.0
2008-09-08 03:52:00,1.51957,1.51982,1.51948,1.51982,25800000.0
2008-09-08 03:53:00,1.51996,1.52027,1.51996,1.5201,31400000.0
2008-09-08 03:54:00,1.52002,1.52012,1.51976,1.52012,34600000.0
2008-09-08 03:55:00,1.51996,1.52023,1.51996,1.5202,24400000.0
2008-09-08 03:56:00,1.52035,1.52035,1.5201,1.52019,30200001.0
2008-09-08 03:57:00,1.51976,1.52016,1.51976,1.51996,47300000.0
2008-09-08 03:58:00,1.52006,1.52023,1.51999,1.51999,49100000.0
2008-09-08 03:59:00,1.52005,1.5209,1.52005,1.52038,38300000.0
2008-09-08 04:00:00,1.52049,1.52124,1.52025,1.52124,55200001.0
2008-09-08 04:01:00,1.52129,1.52129,1.52056,1.52096,39600000.0
2008-09-08 04:02:00,1.52072,1.52072,1.52014,1.52016,28600000.0
2008-09-08 04:03:00,1.52014,1.52048,1.51956,1.51989,34200000.0
2008-09-08 04:04:00,1.52013,1.52061,1.52013,1.52047,35300000.0
2008-09-08 04:05:00,1.52009,1.52073,1.52009,1.5207,28400000.0
2008-09-08 04:06:00,1.52093,1.52134,1.52093,1.52134,41300000.0
2008-09-08 04:07:00,1.52093,1.52108,1.52073,1.52088,19800000.0
2008-09-08 04:08:00,1.52054,1.52065,1.52042,1.52065,46200000.0
2008-09-08 04:09:00,1.52071,1.52088,1.52056,1.52056,32400000.0
2008-09-08 04:10:00,1.52046,1.52099,1.52039,1.52099,44300000.0
2008-09-08 04:11:00,1.52067,1.52067,1.52032,1.52044,30800000.0
2008-09-08 04:12:00,1.5204,1.52045,1.52021,1.5203,18400000.0
2008-09-08 04:13:00,1.52035,1.52035,1.5197,1.52025,44700000.0
2008-09-08 04:14:00,1.52025,1.52035,1.52,1.52019,38200000.0
2008-09-08 04:15:00,1.52018,1.52025,1.51995,1.52,30000000.0
2008-09-08 04:16:00,1.51992,1.52003,1.51962,1.51992,33000000.0
2008-09-08 04:17:00,1.51962,1.51972,1.5195,1.51971,38200000.0
2008-09-08 04:18:00,1.51957,1.52015,1.51957,1.52003,44600000.0
2008-09-08 04:19:00,1.52031,1.5208,1.52031,1.5208,19200000.0
2008-09-08 04:20:00,1.52068,1.52092,1.52054,1.52073,49000001.0
2008-09-08 04:21:00,1.52121,1.52141,1.52107,1.52131,37100000.0
2008-09-08 04:22:00,1.52107,1.52122,1.52101,1.5211,23000000.0
2008-09-08 04:23:00,1.52118,1.52121,1.521,1.52112,43300000.0
2008-09-08 04:24:00,1.52111,1.52119,1.52079,1.5208,28000000.0
2008-09-08 04:25:00,1.52088,1.52093,1.52062,1.52093,45900000.0
2008-09-08 04:26:00,1.52103,1.5216,1.52103,1.52146,25000000.0
2008-09-08 04:27:00,1.52161,1.52178,1.52147,1.52147,35100000.0
2008-09-08 04:28:00,1.52175,1.52175,1.52125,1.52145,34000000.0
2008-09-08 04:29:00,1.52122,1.52155,1.52101,1.52123,41000000.0
2008-09-08 04:30:00,1.52118,1.52178,1.52107,1.5215,52200000.0
2008-09-08 04:31:00,1.52141,1.52182,1.52077,1.52182,39800000.0
2008-09-08 04:32:00,1.52216,1.52245,1.52204,1.52204,46700000.0
2008-09-08 04:33:00,1.52224,1.52229,1.52182,1.52198,44100000.0
2008-09-08 04:34:00,1.52191,1.52227,1.52182,1.52222,56400000.0
2008-09-08 04:35:00,1.52229,1.52264,1.52229,1.52245,66100000.0
2008-09-08 04:36:00,1.52274,1.52317,1.52272,1.52303,41200000.0
2008-09-08 04:37:00,1.523,1.523,1.52239,1.52276,29400000.0
2008-09-08 04:38:00,1.52287,1.52328,1.52287,1.52328,31300000.0
2008-09-08 04:39:00,1.52322,1.52336,1.5227,1.52333,47900000.0
2008-09-08 04:40:00,1.52321,1.52347,1.52308,1.52329,30500000.0
2008-09-08 04:41:00,1.52332,1.52343,1.52332,1.52343,15100000.0
2008-09-08 04:42:00,1.52347,1.52347,1.52333,1.52333,6800000.0
2008-09-08 04:43:00,1.5231,1.5231,1.52227,1.52244,43500000.0
2008-09-08 04:44:00,1.52268,1.52291,1.52227,1.52283,51800000.0
2008-09-08 04:45:00,1.523,1.52333,1.52299,1.52299,25400000.0
2008-09-08 04:46:00,1.52275,1.5232,1.52247,1.5232,35600000.0
2008-09-08 04:47:00,1.52324,1.52354,1.52324,1.52345,41700000.0
2008-09-08 04:48:00,1.52322,1.5234,1.52322,1.52338,23600000.0
2008-09-08 04:49:00,1.5231,1.52339,1.52304,1.52319,28200000.0
2008-09-08 04:50:00,1.52314,1.52314,1.52309,1.52309,11600000.0
2008-09-08 04:51:00,1.52289,1.52289,1.52267,1.5227,37600000.0
2008-09-08 04:52:00,1.52243,1.52243,1.52207,1.52213,19200000.0
2008-09-08 04:53:00,1.522,1.522,1.52159,1.52166,32800000.0
2008-09-08 04:54:00,1.52204,1.52227,1.52186,1.52227,36000000.0
2008-09-08 04:55:00,1.52236,1.52236,1.52198,1.52214,23000000.0
2008-09-08 04:56:00,1.52188,1.52218,1.52188,1.52218,33600000.0
2008-09-08 04:57:00,1.52213,1.5222,1.52197,1.52197,45500000.0
2008-09-08 04:58:00,1.52167,1.52199,1.52167,1.52181,41100000.0
2008-09-08 04:59:00,1.52106,1.52106,1.52077,1.52078,17400000.0
2008-09-08 05:00:00,1.52094,1.52118,1.52077,1.52099,65900002.0
2008-09-08 05:01:00,1.52091,1.52102,1.52084,1.52102,35100000.0
2008-09-08 05:02:00,1.52074,1.52112,1.52074,1.52112,53800000.0
2008-09-08 05:03:00,1.52112,1.52157,1.52112,1.52157,29000000.0
2008-09-08 05:04:00,1.52148,1.52179,1.52148,1.52176,27600000.0
2008-09-08 05:05:00,1.52173,1.52192,1.52173,1.52176,39500000.0
2008-09-08 05:06:00,1.52173,1.52173,1.52136,1.52146,39400000.0
2008-09-08 05:07:00,1.52134,1.52147,1.52117,1.52144,35600000.0
2008-09-08 05:08:00,1.52127,1.52132,1.52116,1.52121,49800000.0
2008-09-08 05:09:00,1.52134,1.52147,1.52119,1.52133,35000000.0
2008-09-08 05:10:00,1.52131,1.52144,1.52101,1.52124,33000000.0
2008-09-08 05:11:00,1.52119,1.52138,1.52102,1.52102,16400000.0
2008-09-08 05:12:00,1.52151,1.52186,1.52132,1.52186,40600000.0
2008-09-08 05:13:00,1.52208,1.52235,1.52192,1.52192,34100000.0
2008-09-08 05:14:00,1.52166,1.52223,1.52145,1.52223,34000000.0
2008-09-08 05:15:00,1.52219,1.5223,1.522,1.52217,27400000.0
2008-09-08 05:16:00,1.52201,1.52234,1.52196,1.52216,35200000.0
2008-09-08 05:17:00,1.52191,1.52201,1.52171,1.52186,28000000.0
2008-09-08 05:18:00,1.52189,1.52194,1.52175,1.52175,23200000.0
2008-09-08 05:19:00,1.52149,1.52194,1.52149,1.52183,27000000.0
2008-09-08 05:20:00,1.52179,1.52189,1.52168,1.52176,37200001.0
2008-09-08 05:21:00,1.5218,1.52196,1.52161,1.52161,42200000.0
2008-09-08 05:22:00,1.52176,1.52179,1.52159,1.5217,40500000.0
2008-09-08 05:23:00,1.52148,1.52148,1.52102,1.52132,23400000.0
2008-09-08 05:24:00,1.52108,1.52123,1.52101,1.52121,55700000.0
2008-09-08 05:25:00,1.52113,1.52129,1.52091,1.5212,44600000.0
2008-09-08 05:26:00,1.52124,1.52124,1.52099,1.52113,36300000.0
2008-09-08 05:27:00,1.52102,1.52102,1.52078,1.52078,24100000.0
2008-09-08 05:28:00,1.52063,1.52063,1.51996,1.51996,27200000.0
2008-09-08 05:29:00,1.52036,1.52036,1.51998,1.5201,43800000.0
2008-09-08 05:30:00,1.52027,1.52051,1.52022,1.52049,28200000.0
2008-09-08 05:31:00,1.52074,1.52084,1.52055,1.5206,49200000.0
2008-09-08 05:32:00,1.52081,1.52081,1.52024,1.52062,29200000.0
2008-09-08 05:33:00,1.52085,1.52093,1.52069,1.52082,23400000.0
2008-09-08 05:34:00,1.52088,1.5211,1.5207,1.52079,38600000.0
2008-09-08 05:35:00,1.52078,1.52078,1.52038,1.52075,32800000.0
2008-09-08 05:36:00,1.52097,1.52164,1.52097,1.5214,30000000.0
2008-09-08 05:37:00,1.52151,1.5216,1.52132,1.52153,67800001.0
2008-09-08 05:38:00,1.52158,1.52185,1.52158,1.52174,35400000.0
2008-09-08 05:39:00,1.52175,1.5222,1.52172,1.52213,34900000.0
2008-09-08 05:40:00,1.5217,1.5219,1.52129,1.52164,26700000.0
2008-09-08 05:41:00,1.52126,1.52176,1.52126,1.52176,21000000.0
2008-09-08 05:42:00,1.52173,1.52242,1.52173,1.52242,32200000.0
2008-09-08 05:43:00,1.52214,1.52232,1.52204,1.52227,26200000.0
2008-09-08 05:44:00,1.5224,1.52272,1.5224,1.52263,37400000.0
2008-09-08 05:45:00,1.52255,1.52299,1.52255,1.52286,47200000.0
2008-09-08 05:46:00,1.5231,1.52329,1.52301,1.52301,28000000.0
2008-09-08 05:47:00,1.5228,1.52296,1.52258,1.52275,39800000.0
2008-09-08 05:48:00,1.52267,1.52304,1.52267,1.52284,30600000.0
2008-09-08 05:49:00,1.52282,1.52282,1.52255,1.52262,45000000.0
2008-09-08 05:50:00,1.52258,1.5228,1.52187,1.52225,32200000.0
2008-09-08 05:51:00,1.5225,1.5225,1.52131,1.52131,23400000.0
2008-09-08 05:52:00,1.52111,1.52118,1.52092,1.52092,35400000.0
2008-09-08 05:53:00,1.52065,1.52122,1.52065,1.52122,43400000.0
2008-09-08 05:54:00,1.52135,1.5214,1.5212,1.5214,14600000.0
2008-09-08 05:55:00,1.52124,1.52143,1.52111,1.52133,25600000.0
2008-09-08 05:56:00,1.5213,1.52138,1.52113,1.52113,25400000.0
2008-09-08 05:57:00,1.52098,1.52113,1.52089,1.52089,36100000.0
2008-09-08 05:58:00,1.52094,1.52131,1.52092,1.52099,30400000.0
2008-09-08 05:59:00,1.52117,1.52136,1.52117,1.52128,60800000.0
2008-09-08 06:00:00,1.5212,1.52153,1.52111,1.52142,42100000.0
2008-09-08 06:01:00,1.52078,1.52106,1.52078,1.52106,37500000.0
2008-09-08 06:02:00,1.52113,1.52128,1.52075,1.52123,30800000.0
2008-09-08 06:03:00,1.52121,1.52129,1.5208,1.52104,37300000.0
2008-09-08 06:04:00,1.52101,1.5214,1.52101,1.52123,45800000.0
2008-09-08 06:05:00,1.52113,1.52135,1.52101,1.52118,33800000.0
2008-09-08 06:06:00,1.52123,1.52146,1.52117,1.52126,25800000.0
2008-09-08 06:07:00,1.5214,1.52204,1.5214,1.52204,33800000.0
2008-09-08 06:08:00,1.52237,1.52237,1.52218,1.52232,36300000.0
2008-09-08 06:09:00,1.52208,1.52208,1.52167,1.52167,23000000.0
2008-09-08 06:10:00,1.52164,1.52164,1.52151,1.52159,22200000.0
2008-09-08 06:11:00,1.52149,1.52173,1.52125,1.52125,51500000.0
2008-09-08 06:12:00,1.52146,1.52172,1.52146,1.52157,26200000.0
2008-09-08 06:13:00,1.5217,1.5222,1.5217,1.52199,31800000.0
2008-09-08 06:14:00,1.52182,1.52182,1.52131,1.5216,63600000.0
2008-09-08 06:15:00,1.52162,1.52185,1.52156,1.52163,17000000.0
2008-09-08 06:16:00,1.52165,1.52165,1.52136,1.52145,28400000.0
2008-09-08 06:17:00,1.52115,1.52155,1.52115,1.5215,45800000.0
2008-09-08 06:18:00,1.52135,1.52158,1.52118,1.52125,43000000.0
2008-09-08 06:19:00,1.5212,1.52125,1.52105,1.52116,25600000.0
2008-09-08 06:20:00,1.52123,1.52137,1.52112,1.52117,28600000.0
2008-09-08 06:21:00,1.52125,1.52187,1.52125,1.52187,34200000.0
2008-09-08 06:22:00,1.52216,1.52225,1.52208,1.52225,31800000.0
2008-09-08 06:23:00,1.52205,1.52205,1.52139,1.52175,42400000.0
2008-09-08 06:24:00,1.52169,1.52169,1.52128,1.52157,33000000.0
2008-09-08 06:25:00,1.52163,1.52182,1.52159,1.52167,29200000.0
2008-09-08 06:26:00,1.52158,1.52166,1.52155,1.52161,16200000.0
2008-09-08 06:27:00,1.52152,1.52163,1.52144,1.52162,37100000.0
2008-09-08 06:28:00,1.52161,1.52186,1.52161,1.52186,42000001.0
2008-09-08 06:29:00,1.52209,1.52227,1.52202,1.52207,32400000.0
2008-09-08 06:30:00,1.52228,1.52263,1.52228,1.52258,39000000.0
2008-09-08 06:31:00,1.52256,1.52261,1.52244,1.52244,27200000.0
2008-09-08 06:32:00,1.52235,1.52238,1.52206,1.52213,31600000.0
2008-09-08 06:33:00,1.52197,1.52222,1.52171,1.52171,37600000.0
2008-09-08 06:34:00,1.5221,1.52211,1.52198,1.52211,31300000.0
2008-09-08 06:35:00,1.52185,1.52228,1.52185,1.52192,35900000.0
2008-09-08 06:36:00,1.52212,1.52213,1.52168,1.52192,62200000.0
2008-09-08 06:37:00,1.52202,1.52224,1.52176,1.52197,36399999.0
2008-09-08 06:38:00,1.52224,1.52239,1.52205,1.52205,30000000.0
2008-09-08 06:39:00,1.52207,1.5222,1.52193,1.52198,61500000.0
2008-09-08 06:40:00,1.52191,1.52214,1.52191,1.52196,37000001.0
2008-09-08 06:41:00,1.52195,1.52259,1.52189,1.52259,23000000.0
2008-09-08 06:42:00,1.52262,1.52262,1.52236,1.52245,30600000.0
2008-09-08 06:43:00,1.52241,1.52241,1.52189,1.52208,44400001.0
2008-09-08 06:44:00,1.52205,1.52226,1.52205,1.52215,31800000.0
2008-09-08 06:45:00,1.52234,1.52234,1.52187,1.52187,13800000.0
2008-09-08 06:46:00,1.52195,1.5223,1.52195,1.52214,55200000.0
2008-09-08 06:47:00,1.52263,1.52343,1.52263,1.52333,42600000.0
2008-09-08 06:48:00,1.5232,1.52375,1.5232,1.52356,46800000.0
2008-09-08 06:49:00,1.5236,1.52382,1.52349,1.52382,40600001.0
2008-09-08 06:50:00,1.52373,1.5239,1.52336,1.52353,38000000.0
2008-09-08 06:51:00,1.52357,1.52357,1.52259,1.52259,21900000.0
2008-09-08 06:52:00,1.52296,1.52331,1.5229,1.52331,24600000.0
2008-09-08 06:53:00,1.5232,1.52323,1.52299,1.52323,21200000.0
2008-09-08 06:54:00,1.52319,1.52341,1.52305,1.52305,40400000.0
2008-09-08 06:55:00,1.52335,1.52335,1.52318,1.52328,41600000.0
2008-09-08 06:56:00,1.5233,1.52361,1.5233,1.52349,27000000.0
2008-09-08 06:57:00,1.5236,1.5236,1.52293,1.52313,67200001.0
2008-09-08 06:58:00,1.5228,1.52347,1.5228,1.52347,37800000.0
2008-09-08 06:59:00,1.52311,1.52315,1.52273,1.52273,34800000.0
2008-09-08 07:00:00,1.52305,1.52305,1.52241,1.52241,44800000.0
2008-09-08 07:01:00,1.52252,1.5228,1.52246,1.5225,53200000.0
2008-09-08 07:02:00,1.52245,1.52247,1.52189,1.52204,41700000.0
2008-09-08 07:03:00,1.52181,1.52192,1.52162,1.5219,35200000.0
2008-09-08 07:04:00,1.52203,1.52203,1.52173,1.52176,29600000.0
2008-09-08 07:05:00,1.52151,1.52171,1.52137,1.52137,57300000.0
2008-09-08 07:06:00,1.52148,1.52176,1.5214,1.52176,36600000.0
2008-09-08 07:07:00,1.52177,1.52187,1.5217,1.52172,40600000.0
2008-09-08 07:08:00,1.52173,1.52192,1.52161,1.52161,27000000.0
2008-09-08 07:09:00,1.5218,1.52184,1.52175,1.52177,13800000.0
2008-09-08 07:10:00,1.52189,1.52193,1.52168,1.52168,36400000.0
2008-09-08 07:11:00,1.52163,1.52168,1.52132,1.52132,39200000.0
2008-09-08 07:12:00,1.52138,1.52138,1.52091,1.52111,43600000.0
2008-09-08 07:13:00,1.5214,1.52154,1.52139,1.52154,36000000.0
2008-09-08 07:14:00,1.52157,1.52173,1.52143,1.52161,44600000.0
2008-09-08 07:15:00,1.52175,1.52189,1.5215,1.52179,38500000.0
2008-09-08 07:16:00,1.52153,1.52241,1.52153,1.52241,29600000.0
2008-09-08 07:17:00,1.52255,1.52257,1.52216,1.52244,83500000.0
2008-09-08 07:18:00,1.52225,1.52225,1.522,1.522,29500000.0
2008-09-08 07:19:00,1.52218,1.52231,1.522,1.52231,54700001.0
2008-09-08 07:20:00,1.52212,1.52232,1.52198,1.52211,39600000.0
2008-09-08 07:21:00,1.52221,1.52233,1.52208,1.5222,28000000.0
2008-09-08 07:22:00,1.52185,1.52197,1.52164,1.52196,56700000.0
2008-09-08 07:23:00,1.52244,1.52267,1.52236,1.52244,23800000.0
2008-09-08 07:24:00,1.52237,1.52256,1.52237,1.52241,49100000.0
2008-09-08 07:25:00,1.5225,1.52266,1.52233,1.52241,42400000.0
2008-09-08 07:26:00,1.52234,1.52291,1.52234,1.52291,56400000.0
2008-09-08 07:27:00,1.52297,1.52305,1.52268,1.52292,23200000.0
2008-09-08 07:28:00,1.5229,1.52305,1.52263,1.52296,93000000.0
2008-09-08 07:29:00,1.52298,1.52298,1.52281,1.52294,25600000.0
2008-09-08 07:30:00,1.52308,1.52312,1.52263,1.52312,56000000.0
2008-09-08 07:31:00,1.52291,1.52319,1.52291,1.52298,20600000.0
2008-09-08 07:32:00,1.52306,1.52338,1.5229,1.52338,56200000.0
2008-09-08 07:33:00,1.52331,1.52332,1.52295,1.52295,62000000.0
2008-09-08 07:34:00,1.52326,1.52336,1.52305,1.52336,67800000.0
2008-09-08 07:35:00,1.52312,1.52332,1.52312,1.52324,31500000.0
2008-09-08 07:36:00,1.52302,1.52302,1.52274,1.52297,50000000.0
2008-09-08 07:37:00,1.52315,1.52315,1.52262,1.5231,48600000.0
2008-09-08 07:38:00,1.52289,1.52289,1.52259,1.52259,47000000.0
2008-09-08 07:39:00,1.52238,1.52262,1.52238,1.52255,41600000.0
2008-09-08 07:40:00,1.52247,1.52287,1.52238,1.52287,45600000.0
2008-09-08 07:41:00,1.52281,1.52301,1.52276,1.52291,42000000.0
2008-09-08 07:42:00,1.52266,1.5228,1.5224,1.52275,40600000.0
2008-09-08 07:43:00,1.52266,1.52296,1.52251,1.52296,32400000.0
2008-09-08 07:44:00,1.52283,1.52283,1.52252,1.52264,32200000.0
2008-09-08 07:45:00,1.5226,1.52265,1.52201,1.52201,20200000.0
2008-09-08 07:46:00,1.52249,1.52285,1.52249,1.52285,44800000.0
2008-09-08 07:47:00,1.52309,1.52348,1.52269,1.52348,38800000.0
2008-09-08 07:48:00,1.52343,1.52355,1.52337,1.5235,20600000.0
2008-09-08 07:49:00,1.52279,1.52279,1.52137,1.52137,38800000.0
2008-09-08 07:50:00,1.52168,1.52179,1.52135,1.5215,95100000.0
2008-09-08 07:51:00,1.52137,1.5216,1.52113,1.5216,51400000.0
2008-09-08 07:52:00,1.52171,1.52221,1.52171,1.52198,27800000.0
2008-09-08 07:53:00,1.52185,1.52205,1.52161,1.52161,23400000.0
2008-09-08 07:54:00,1.52168,1.52184,1.52155,1.52183,42000000.0
2008-09-08 07:55:00,1.52251,1.52267,1.52225,1.52254,73300000.0
2008-09-08 07:56:00,1.52256,1.52256,1.52221,1.52256,25400000.0
2008-09-08 07:57:00,1.52262,1.52288,1.5226,1.52261,36400000.0
2008-09-08 07:58:00,1.52228,1.5226,1.52207,1.5226,47900000.0
2008-09-08 07:59:00,1.52199,1.522,1.52158,1.52171,48100000.0
2008-09-08 08:00:00,1.52176,1.52186,1.52067,1.52072,31000000.0
2008-09-08 08:01:00,1.52084,1.52099,1.52046,1.52059,45100000.0
2008-09-08 08:02:00,1.52062,1.52065,1.52043,1.52059,32800000.0
2008-09-08 08:03:00,1.52072,1.52093,1.52012,1.52093,89000000.0
2008-09-08 08:04:00,1.52148,1.52148,1.52087,1.52087,28200000.0
2008-09-08 08:05:00,1.52006,1.52023,1.52006,1.52021,39800000.0
2008-09-08 08:06:00,1.52032,1.52039,1.51958,1.51982,49000000.0
2008-09-08 08:07:00,1.51965,1.52015,1.51947,1.51975,22400000.0
2008-09-08 08:08:00,1.51941,1.51976,1.51926,1.51976,64400000.0
2008-09-08 08:09:00,1.51984,1.51984,1.51934,1.51955,17100000.0
2008-09-08 08:10:00,1.51947,1.52014,1.51931,1.52,44300000.0
2008-09-08 08:11:00,1.51999,1.51999,1.51914,1.51966,27600000.0
2008-09-08 08:12:00,1.51971,1.51997,1.51941,1.51941,55800001.0
2008-09-08 08:13:00,1.5192,1.51999,1.5192,1.51993,47400000.0
2008-09-08 08:14:00,1.51989,1.52036,1.51973,1.52032,32000000.0
2008-09-08 08:15:00,1.52035,1.52035,1.51963,1.51973,36000000.0
2008-09-08 08:16:00,1.51962,1.51962,1.51908,1.51948,25600000.0
2008-09-08 08:17:00,1.51931,1.51931,1.51905,1.5191,33800000.0
2008-09-08 08:18:00,1.5192,1.51961,1.5192,1.5195,35900000.0
2008-09-08 08:19:00,1.51927,1.51961,1.51913,1.51961,28600000.0
2008-09-08 08:20:00,1.51989,1.51989,1.51896,1.51907,86500000.0
2008-09-08 08:21:00,1.51899,1.5192,1.51883,1.51883,30400000.0
2008-09-08 08:22:00,1.51891,1.51952,1.51891,1.5195,32900000.0
2008-09-08 08:23:00,1.51933,1.51941,1.51875,1.51875,17600000.0
2008-09-08 08:24:00,1.51896,1.51896,1.51846,1.51869,28700000.0
2008-09-08 08:25:00,1.51844,1.51875,1.51827,1.51844,23400000.0
2008-09-08 08:26:00,1.51864,1.51869,1.51822,1.5186,41200000.0
2008-09-08 08:27:00,1.51883,1.51919,1.51849,1.51912,40100000.0
2008-09-08 08:28:00,1.51936,1.51976,1.51922,1.51973,43200000.0
2008-09-08 08:29:00,1.51949,1.5196,1.51932,1.51945,46900000.0
2008-09-08 08:30:00,1.51916,1.51946,1.5188,1.51946,33200000.0
2008-09-08 08:31:00,1.51968,1.51968,1.51923,1.51944,30400000.0
2008-09-08 08:32:00,1.51963,1.51991,1.51943,1.51984,40000000.0
2008-09-08 08:33:00,1.51999,1.52024,1.51977,1.51989,39200000.0
2008-09-08 08:34:00,1.52003,1.52003,1.51926,1.51952,35600000.0
2008-09-08 08:35:00,1.51971,1.51975,1.51922,1.51946,54200000.0
2008-09-08 08:36:00,1.5196,1.52041,1.51942,1.51971,43600000.0
2008-09-08 08:37:00,1.52012,1.52037,1.51968,1.51985,23200000.0
2008-09-08 08:38:00,1.51994,1.52002,1.51969,1.51969,24500000.0
2008-09-08 08:39:00,1.51985,1.51992,1.51961,1.51961,61000001.0
2008-09-08 08:40:00,1.51963,1.51965,1.51914,1.51914,41200000.0
2008-09-08 08:41:00,1.51913,1.51917,1.51876,1.51917,23600000.0
2008-09-08 08:42:00,1.51908,1.51916,1.51868,1.51878,37200000.0
2008-09-08 08:43:00,1.51871,1.519,1.51856,1.51856,26400000.0
2008-09-08 08:44:00,1.51876,1.51878,1.51804,1.5182,30400000.0
2008-09-08 08:45:00,1.51812,1.51836,1.51745,1.51745,47000000.0
2008-09-08 08:46:00,1.51773,1.51793,1.51755,1.51786,36600000.0
2008-09-08 08:47:00,1.51794,1.51803,1.51753,1.51753,29400000.0
2008-09-08 08:48:00,1.51748,1.51784,1.51742,1.51775,31800000.0
2008-09-08 08:49:00,1.51689,1.51785,1.51689,1.5176,45000000.0
2008-09-08 08:50:00,1.51744,1.51793,1.51744,1.51792,59800000.0
2008-09-08 08:51:00,1.51777,1.51796,1.51681,1.51681,42000000.0
2008-09-08 08:52:00,1.51743,1.51753,1.51728,1.51731,39800000.0
2008-09-08 08:53:00,1.51728,1.51766,1.51728,1.51766,27800000.0
2008-09-08 08:54:00,1.5178,1.51783,1.5175,1.5175,36100000.0
2008-09-08 08:55:00,1.51688,1.51688,1.51602,1.51602,35400000.0
2008-09-08 08:56:00,1.51557,1.51601,1.51535,1.51601,71200000.0
2008-09-08 08:57:00,1.51632,1.51646,1.51608,1.5163,27000000.0
2008-09-08 08:58:00,1.5164,1.5164,1.51588,1.51588,42000000.0
2008-09-08 08:59:00,1.51506,1.51575,1.51491,1.51569,30600000.0
2008-09-08 09:00:00,1.51587,1.51642,1.51564,1.51642,23200000.0
2008-09-08 09:01:00,1.51605,1.51661,1.51593,1.51651,38700000.0
2008-09-08 09:02:00,1.51661,1.51674,1.5162,1.51636,26000000.0
2008-09-08 09:03:00,1.51619,1.51668,1.51619,1.51638,44200001.0
2008-09-08 09:04:00,1.51678,1.51701,1.51659,1.5166,24800000.0
2008-09-08 09:05:00,1.5166,1.51672,1.51636,1.51663,27200000.0
2008-09-08 09:06:00,1.51667,1.51688,1.51653,1.51672,53800001.0
2008-09-08 09:07:00,1.51674,1.51682,1.51551,1.51551,64100000.0
2008-09-08 09:08:00,1.51569,1.51599,1.51516,1.51537,47600000.0
2008-09-08 09:09:00,1.51555,1.51595,1.51555,1.51592,31700000.0
2008-09-08 09:10:00,1.51591,1.51599,1.5158,1.51589,23200000.0
2008-09-08 09:11:00,1.516,1.5165,1.51589,1.51631,31100000.0
2008-09-08 09:12:00,1.51623,1.51638,1.51593,1.51625,19800000.0
2008-09-08 09:13:00,1.51597,1.51606,1.51579,1.51606,45600000.0
2008-09-08 09:14:00,1.51583,1.51632,1.51583,1.51626,53300000.0
2008-09-08 09:15:00,1.51619,1.51651,1.516,1.51644,30200000.0
2008-09-08 09:16:00,1.51664,1.51744,1.51664,1.51724,39500000.0
2008-09-08 09:17:00,1.51721,1.51776,1.517,1.51776,58400001.0
2008-09-08 09:18:00,1.51774,1.51774,1.51737,1.5175,34500000.0
2008-09-08 09:19:00,1.51722,1.51759,1.51722,1.5174,36900000.0
2008-09-08 09:20:00,1.51765,1.51771,1.51707,1.51707,27000000.0
2008-09-08 09:21:00,1.51706,1.51721,1.51669,1.51683,33300000.0
2008-09-08 09:22:00,1.51703,1.51723,1.51692,1.51704,40100000.0
2008-09-08 09:23:00,1.51696,1.51765,1.51696,1.5174,42000000.0
2008-09-08 09:24:00,1.51748,1.51753,1.51718,1.51718,31700000.0
2008-09-08 09:25:00,1.51686,1.51702,1.5167,1.51675,42600000.0
2008-09-08 09:26:00,1.5166,1.51717,1.51655,1.51707,31000000.0
2008-09-08 09:27:00,1.51692,1.51732,1.51659,1.51717,34200000.0
2008-09-08 09:28:00,1.51696,1.51753,1.51678,1.51753,38000000.0
2008-09-08 09:29:00,1.51755,1.5178,1.51751,1.51775,47400000.0
2008-09-08 09:30:00,1.51748,1.51751,1.51723,1.51723,44200000.0
2008-09-08 09:31:00,1.5171,1.51743,1.51702,1.51704,35000000.0
2008-09-08 09:32:00,1.51718,1.51725,1.51652,1.51686,54200000.0
2008-09-08 09:33:00,1.51698,1.51706,1.51675,1.51675,26900000.0
2008-09-08 09:34:00,1.51681,1.51689,1.51664,1.51686,42000000.0
2008-09-08 09:35:00,1.51677,1.51677,1.51624,1.51641,47700000.0
2008-09-08 09:36:00,1.51637,1.51676,1.5163,1.51663,31600000.0
2008-09-08 09:37:00,1.51672,1.51679,1.51663,1.51667,49000000.0
2008-09-08 09:38:00,1.51665,1.51704,1.51665,1.51679,40600000.0
2008-09-08 09:39:00,1.51682,1.51696,1.51652,1.51673,45800000.0
2008-09-08 09:40:00,1.51663,1.51663,1.51642,1.51651,30400000.0
2008-09-08 09:41:00,1.51639,1.51639,1.51616,1.51618,44400000.0
2008-09-08 09:42:00,1.51603,1.51627,1.5156,1.51622,44200000.0
2008-09-08 09:43:00,1.51604,1.51651,1.51592,1.51619,34200000.0
2008-09-08 09:44:00,1.51621,1.51658,1.51617,1.51617,41500000.0
2008-09-08 09:45:00,1.51616,1.51641,1.51564,1.51564,33000000.0
2008-09-08 09:46:00,1.51615,1.51615,1.51561,1.51578,31800000.0
2008-09-08 09:47:00,1.51581,1.51589,1.51539,1.5155,44900000.0
2008-09-08 09:48:00,1.51564,1.51596,1.51509,1.5152,44900000.0
2008-09-08 09:49:00,1.51533,1.51575,1.5152,1.51542,32200001.0
2008-09-08 09:50:00,1.51568,1.51609,1.51532,1.51532,53000000.0
2008-09-08 09:51:00,1.51527,1.51547,1.51444,1.51454,50300000.0
2008-09-08 09:52:00,1.514,1.5141,1.51373,1.51385,36600000.0
2008-09-08 09:53:00,1.51431,1.51455,1.5141,1.51455,59000000.0
2008-09-08 09:54:00,1.51468,1.5149,1.51462,1.51487,16000000.0
2008-09-08 09:55:00,1.51471,1.51497,1.5146,1.51486,46400000.0
2008-09-08 09:56:00,1.51457,1.51489,1.51457,1.51463,47200000.0
2008-09-08 09:57:00,1.51479,1.51489,1.51469,1.51469,38400000.0
2008-09-08 09:58:00,1.51434,1.51454,1.51374,1.51374,38800000.0
2008-09-08 09:59:00,1.51415,1.515,1.514,1.515,23600000.0
2008-09-08 10:00:00,1.51515,1.51515,1.51314,1.51314,73500000.0
2008-09-08 10:01:00,1.51299,1.51324,1.51244,1.51259,40200000.0
2008-09-08 10:02:00,1.51283,1.51333,1.51248,1.51323,47800000.0
2008-09-08 10:03:00,1.51373,1.51402,1.51362,1.51378,43200000.0
2008-09-08 10:04:00,1.51391,1.514,1.513,1.51355,33700000.0
2008-09-08 10:05:00,1.51313,1.51383,1.51313,1.51372,13800000.0
2008-09-08 10:06:00,1.51389,1.5139,1.51367,1.51367,20400000.0
2008-09-08 10:07:00,1.51369,1.51369,1.51301,1.51312,37800000.0
2008-09-08 10:08:00,1.51297,1.51313,1.5128,1.51281,25800000.0
2008-09-08 10:09:00,1.5129,1.5129,1.51212,1.51267,28000000.0
2008-09-08 10:10:00,1.51294,1.51335,1.51272,1.51335,25000000.0
2008-09-08 10:11:00,1.51332,1.5134,1.51287,1.51299,63500000.0
2008-09-08 10:12:00,1.51298,1.51317,1.51255,1.51278,28200000.0
2008-09-08 10:13:00,1.51334,1.51373,1.51268,1.51345,44300000.0
2008-09-08 10:14:00,1.51344,1.5138,1.51303,1.51303,38300000.0
2008-09-08 10:15:00,1.5124,1.51244,1.5121,1.51215,31000000.0
2008-09-08 10:16:00,1.51229,1.51244,1.51144,1.51244,46200000.0
2008-09-08 10:17:00,1.51272,1.51344,1.51262,1.51344,26300000.0
2008-09-08 10:18:00,1.51364,1.51429,1.51354,1.51415,63500000.0
2008-09-08 10:19:00,1.51409,1.51415,1.5134,1.51355,37600000.0
2008-09-08 10:20:00,1.51374,1.51374,1.51336,1.51366,42000000.0
2008-09-08 10:21:00,1.51337,1.5137,1.51335,1.51335,57700000.0
2008-09-08 10:22:00,1.5136,1.5136,1.5126,1.51315,29600000.0
2008-09-08 10:23:00,1.51336,1.51355,1.51308,1.51355,40200000.0
2008-09-08 10:24:00,1.514,1.51431,1.51378,1.51421,30100000.0
2008-09-08 10:25:00,1.51439,1.5145,1.51419,1.51419,29800000.0
2008-09-08 10:26:00,1.51428,1.51458,1.51428,1.51452,20800000.0
2008-09-08 10:27:00,1.51472,1.51523,1.51472,1.51523,27800000.0
2008-09-08 10:28:00,1.5153,1.51546,1.51496,1.51496,34100000.0
2008-09-08 10:29:00,1.51442,1.51467,1.51424,1.51456,63300000.0
2008-09-08 10:30:00,1.51443,1.51449,1.51359,1.514,53600000.0
2008-09-08 10:31:00,1.51414,1.5145,1.51414,1.51437,36900000.0
2008-09-08 10:32:00,1.51395,1.51496,1.51395,1.51496,30200000.0
2008-09-08 10:33:00,1.51497,1.51504,1.51477,1.51486,36400000.0
2008-09-08 10:34:00,1.51477,1.51507,1.51477,1.51492,51800000.0
2008-09-08 10:35:00,1.51533,1.5156,1.51464,1.51473,32200000.0
2008-09-08 10:36:00,1.51479,1.51481,1.513,1.513,23000000.0
2008-09-08 10:37:00,1.51328,1.51361,1.51327,1.51332,45000000.0
2008-09-08 10:38:00,1.51351,1.51397,1.51345,1.51345,36200000.0
2008-09-08 10:39:00,1.51337,1.51337,1.51292,1.51292,16400000.0
2008-09-08 10:40:00,1.5133,1.51353,1.51319,1.51338,32800000.0
2008-09-08 10:41:00,1.51344,1.51344,1.51275,1.51275,33800000.0
2008-09-08 10:42:00,1.51293,1.51327,1.51264,1.51314,43600000.0
2008-09-08 10:43:00,1.51325,1.51342,1.51319,1.51319,40400000.0
2008-09-08 10:44:00,1.51312,1.51312,1.5128,1.51302,41200000.0
2008-09-08 10:45:00,1.51305,1.51335,1.51301,1.51301,43600000.0
2008-09-08 10:46:00,1.51334,1.51334,1.51307,1.51311,28000000.0
2008-09-08 10:47:00,1.51334,1.51342,1.51313,1.51313,34200000.0
2008-09-08 10:48:00,1.51314,1.51326,1.51298,1.51298,29400000.0
2008-09-08 10:49:00,1.51309,1.51335,1.51303,1.51327,32500000.0
2008-09-08 10:50:00,1.51353,1.51405,1.5135,1.5136,47900000.0
2008-09-08 10:51:00,1.51361,1.51426,1.51361,1.51381,49500000.0
2008-09-08 10:52:00,1.5138,1.51434,1.51379,1.51406,33800000.0
2008-09-08 10:53:00,1.51405,1.51407,1.51367,1.51403,37400000.0
2008-09-08 10:54:00,1.51423,1.51423,1.51355,1.51378,26500000.0
2008-09-08 10:55:00,1.51383,1.51383,1.51255,1.51258,28200000.0
2008-09-08 10:56:00,1.51248,1.51248,1.51166,1.51189,26900000.0
2008-09-08 10:57:00,1.51149,1.51149,1.51095,1.51115,42400000.0
2008-09-08 10:58:00,1.51056,1.51135,1.51056,1.51062,58300000.0
2008-09-08 10:59:00,1.5105,1.51094,1.51047,1.51094,41600000.0
2008-09-08 11:00:00,1.5111,1.51151,1.511,1.51142,27800000.0
2008-09-08 11:01:00,1.51127,1.51127,1.51109,1.51111,22600000.0
2008-09-08 11:02:00,1.51125,1.51128,1.51072,1.51078,26800000.0
2008-09-08 11:03:00,1.51087,1.51094,1.51062,1.51068,33200000.0
2008-09-08 11:04:00,1.51005,1.51027,1.50945,1.50966,23800000.0
2008-09-08 11:05:00,1.50918,1.50924,1.50783,1.50834,43300000.0
2008-09-08 11:06:00,1.50863,1.50877,1.50821,1.50864,50200000.0
2008-09-08 11:07:00,1.50863,1.50869,1.50805,1.50818,36400000.0
2008-09-08 11:08:00,1.50807,1.50815,1.5076,1.50783,39900001.0
2008-09-08 11:09:00,1.5071,1.5075,1.50688,1.5075,35200000.0
2008-09-08 11:10:00,1.50734,1.50872,1.50734,1.50872,34000000.0
2008-09-08 11:11:00,1.50895,1.50905,1.50763,1.50837,22000000.0
2008-09-08 11:12:00,1.50867,1.50874,1.5084,1.50873,47800000.0
2008-09-08 11:13:00,1.50849,1.50873,1.50817,1.50868,69500000.0
2008-09-08 11:14:00,1.5091,1.50925,1.50859,1.50875,40200000.0
2008-09-08 11:15:00,1.50935,1.51023,1.50903,1.51023,46800001.0
2008-09-08 11:16:00,1.5105,1.51068,1.51045,1.51052,50600000.0
2008-09-08 11:17:00,1.51067,1.51082,1.51044,1.51046,39000000.0
2008-09-08 11:18:00,1.51061,1.51101,1.51016,1.51075,36300000.0
2008-09-08 11:19:00,1.51074,1.51112,1.51069,1.5111,45700000.0
2008-09-08 11:20:00,1.5108,1.51083,1.51055,1.51055,36100000.0
2008-09-08 11:21:00,1.51016,1.51016,1.50979,1.50994,66100000.0
2008-09-08 11:22:00,1.51008,1.51088,1.51007,1.51088,41200000.0
2008-09-08 11:23:00,1.51092,1.51096,1.51044,1.51066,25200000.0
2008-09-08 11:24:00,1.51059,1.51066,1.51052,1.51054,49800000.0
2008-09-08 11:25:00,1.51067,1.51076,1.51036,1.51076,42800000.0
2008-09-08 11:26:00,1.5105,1.5105,1.50981,1.50981,54400000.0
2008-09-08 11:27:00,1.50941,1.51005,1.50914,1.51003,46200000.0
2008-09-08 11:28:00,1.50965,1.50965,1.50931,1.50945,52200000.0
2008-09-08 11:29:00,1.5091,1.5091,1.50859,1.50878,59400001.0
2008-09-08 11:30:00,1.50895,1.50934,1.50888,1.50934,30800000.0
2008-09-08 11:31:00,1.50936,1.50943,1.50903,1.50941,47000001.0
2008-09-08 11:32:00,1.50933,1.50961,1.5093,1.50931,51200001.0
2008-09-08 11:33:00,1.50924,1.51019,1.50924,1.51019,66500001.0
2008-09-08 11:34:00,1.50992,1.51028,1.50972,1.51019,39800000.0
2008-09-08 11:35:00,1.51006,1.51019,1.51005,1.51017,23400000.0
2008-09-08 11:36:00,1.50997,1.50997,1.50963,1.50977,25700000.0
2008-09-08 11:37:00,1.50981,1.5099,1.50966,1.50984,44900000.0
2008-09-08 11:38:00,1.50975,1.50992,1.50972,1.50973,31400000.0
2008-09-08 11:39:00,1.50958,1.50997,1.50952,1.50981,75000001.0
2008-09-08 11:40:00,1.50996,1.51026,1.5098,1.51026,37200000.0
2008-09-08 11:41:00,1.5098,1.50986,1.5096,1.50986,40600000.0
2008-09-08 11:42:00,1.50991,1.50999,1.50952,1.50952,30800000.0
2008-09-08 11:43:00,1.50937,1.50937,1.50868,1.5088,19200000.0
2008-09-08 11:44:00,1.50859,1.50887,1.5081,1.50859,35400000.0
2008-09-08 11:45:00,1.50896,1.50944,1.50885,1.50944,21000000.0
2008-09-08 11:46:00,1.50945,1.50976,1.50941,1.50975,31300000.0
2008-09-08 11:47:00,1.51003,1.51047,1.50988,1.51022,36600000.0
2008-09-08 11:48:00,1.5102,1.51048,1.51012,1.51032,25900000.0
2008-09-08 11:49:00,1.51095,1.51113,1.51073,1.51073,27800000.0
2008-09-08 11:50:00,1.51093,1.51106,1.51086,1.51099,37700000.0
2008-09-08 11:51:00,1.51106,1.51133,1.51087,1.51103,31400000.0
2008-09-08 11:52:00,1.51091,1.51104,1.51085,1.51093,40800000.0
2008-09-08 11:53:00,1.51081,1.51087,1.51036,1.51063,37200000.0
2008-09-08 11:54:00,1.51064,1.51091,1.51049,1.51086,21800000.0
2008-09-08 11:55:00,1.51077,1.51092,1.51064,1.51076,48200000.0
2008-09-08 11:56:00,1.51074,1.51093,1.51036,1.51036,28800000.0
2008-09-08 11:57:00,1.51033,1.51037,1.51003,1.51011,35200001.0
2008-09-08 11:58:00,1.50998,1.51015,1.50968,1.50968,34200000.0
2008-09-08 11:59:00,1.50955,1.5098,1.50947,1.50975,44600001.0
2008-09-08 12:00:00,1.50979,1.50988,1.50971,1.50976,33800000.0
2008-09-08 12:01:00,1.5097,1.5098,1.50943,1.50974,29300000.0
2008-09-08 12:02:00,1.50978,1.51007,1.50975,1.50985,38600001.0
2008-09-08 12:03:00,1.51007,1.51021,1.50967,1.50967,32600000.0
2008-09-08 12:04:00,1.50991,1.51008,1.50981,1.51005,41200000.0
2008-09-08 12:05:00,1.51003,1.51003,1.50942,1.50942,30600000.0
2008-09-08 12:06:00,1.50924,1.51007,1.5091,1.51004,59800002.0
2008-09-08 12:07:00,1.51038,1.51078,1.51012,1.51078,42000000.0
2008-09-08 12:08:00,1.51065,1.51078,1.51056,1.51071,29600000.0
2008-09-08 12:09:00,1.51078,1.51078,1.50979,1.50989,21000000.0
2008-09-08 12:10:00,1.51004,1.51004,1.50924,1.50933,53600000.0
2008-09-08 12:11:00,1.50937,1.50937,1.50835,1.50865,33200000.0
2008-09-08 12:12:00,1.50872,1.50872,1.50723,1.50723,54100000.0
2008-09-08 12:13:00,1.50738,1.50777,1.50738,1.50777,32600000.0
2008-09-08 12:14:00,1.50774,1.50777,1.50707,1.50737,52000000.0
2008-09-08 12:15:00,1.50713,1.50766,1.50703,1.50765,22000000.0
2008-09-08 12:16:00,1.50755,1.50826,1.50755,1.50826,36600000.0
2008-09-08 12:17:00,1.50854,1.50885,1.50854,1.50885,21800000.0
2008-09-08 12:18:00,1.50897,1.50916,1.50837,1.50916,34800000.0
2008-09-08 12:19:00,1.50927,1.50953,1.50927,1.5095,35000001.0
2008-09-08 12:20:00,1.50962,1.51035,1.50962,1.51035,29500000.0
2008-09-08 12:21:00,1.51025,1.51041,1.50989,1.50989,42200000.0
2008-09-08 12:22:00,1.51008,1.51017,1.5097,1.51,42800000.0
2008-09-08 12:23:00,1.51006,1.51051,1.50999,1.51038,53100000.0
2008-09-08 12:24:00,1.51016,1.511,1.51016,1.51082,70600002.0
2008-09-08 12:25:00,1.51087,1.5111,1.51062,1.51066,25600000.0
2008-09-08 12:26:00,1.51099,1.51176,1.51099,1.51176,36400000.0
2008-09-08 12:27:00,1.51164,1.5119,1.5114,1.51177,35900000.0
2008-09-08 12:28:00,1.51214,1.51238,1.512,1.512,42100000.0
2008-09-08 12:29:00,1.512,1.5124,1.51188,1.51239,30900000.0
2008-09-08 12:30:00,1.51266,1.51303,1.51228,1.51243,33000000.0
2008-09-08 12:31:00,1.51227,1.51241,1.51214,1.51214,30800000.0
2008-09-08 12:32:00,1.51235,1.51235,1.51213,1.51221,47800001.0
2008-09-08 12:33:00,1.51241,1.51241,1.51184,1.51184,37800000.0
2008-09-08 12:34:00,1.51161,1.51212,1.51161,1.51187,58100000.0
2008-09-08 12:35:00,1.51189,1.51201,1.51172,1.51189,47400000.0
2008-09-08 12:36:00,1.51186,1.51194,1.51171,1.51194,20800000.0
2008-09-08 12:37:00,1.51183,1.51183,1.5113,1.51164,27800000.0
2008-09-08 12:38:00,1.51187,1.51193,1.51164,1.51193,30200000.0
2008-09-08 12:39:00,1.51202,1.51244,1.51195,1.51227,40600000.0
2008-09-08 12:40:00,1.51231,1.51247,1.51231,1.51247,22400000.0
2008-09-08 12:41:00,1.51246,1.51255,1.51219,1.51221,45300000.0
2008-09-08 12:42:00,1.51234,1.51238,1.51203,1.51214,43300000.0
2008-09-08 12:43:00,1.51217,1.51229,1.51217,1.51229,57699999.0
2008-09-08 12:44:00,1.51243,1.51253,1.51202,1.51228,62100000.0
2008-09-08 12:45:00,1.51241,1.51372,1.51241,1.51342,39800000.0
2008-09-08 12:46:00,1.51335,1.51377,1.51335,1.51365,22200000.0
2008-09-08 12:47:00,1.51355,1.51401,1.51355,1.51375,70900000.0
2008-09-08 12:48:00,1.51385,1.51395,1.51363,1.51363,27800000.0
2008-09-08 12:49:00,1.51321,1.51339,1.51306,1.51326,51400000.0
2008-09-08 12:50:00,1.51339,1.51339,1.51269,1.51286,43300000.0
2008-09-08 12:51:00,1.51301,1.51309,1.51272,1.51291,49400000.0
2008-09-08 12:52:00,1.51272,1.51309,1.51242,1.51273,38400000.0
2008-09-08 12:53:00,1.51237,1.51272,1.51199,1.51232,37000000.0
2008-09-08 12:54:00,1.51209,1.51234,1.51205,1.51215,27600000.0
2008-09-08 12:55:00,1.5124,1.51257,1.51212,1.5125,42600000.0
2008-09-08 12:56:00,1.51254,1.5129,1.51243,1.5129,43100000.0
2008-09-08 12:57:00,1.51297,1.51311,1.51274,1.51274,44800000.0
2008-09-08 12:58:00,1.51257,1.51285,1.51242,1.51285,47000001.0
2008-09-08 12:59:00,1.51214,1.51258,1.51214,1.5122,47100000.0
2008-09-08 13:00:00,1.512,1.51218,1.51174,1.51209,30800000.0
2008-09-08 13:01:00,1.51268,1.51316,1.51268,1.51316,14000000.0
2008-09-08 13:02:00,1.51315,1.51327,1.51298,1.51301,30400000.0
2008-09-08 13:03:00,1.51269,1.51284,1.51249,1.51264,29700000.0
2008-09-08 13:04:00,1.51233,1.51256,1.51223,1.51244,40400000.0
2008-09-08 13:05:00,1.51197,1.51239,1.51194,1.51231,40900000.0
2008-09-08 13:06:00,1.51205,1.51219,1.51175,1.51209,23200000.0
2008-09-08 13:07:00,1.51193,1.51213,1.51174,1.51213,39800000.0
2008-09-08 13:08:00,1.5121,1.51237,1.51189,1.51237,37600000.0
2008-09-08 13:09:00,1.51249,1.51249,1.51157,1.51157,36000000.0
2008-09-08 13:10:00,1.51132,1.51163,1.5112,1.51134,44600000.0
2008-09-08 13:11:00,1.51164,1.51164,1.51105,1.51129,35200000.0
2008-09-08 13:12:00,1.51125,1.5115,1.51118,1.51123,26800000.0
2008-09-08 13:13:00,1.51167,1.51219,1.51123,1.51152,30200000.0
2008-09-08 13:14:00,1.51158,1.5118,1.51107,1.5118,30800000.0
2008-09-08 13:15:00,1.51206,1.51212,1.51099,1.51156,58300000.0
2008-09-08 13:16:00,1.51159,1.51175,1.51142,1.51164,38600000.0
2008-09-08 13:17:00,1.51163,1.51163,1.51092,1.51112,27800000.0
2008-09-08 13:18:00,1.51123,1.51128,1.51087,1.51107,54200000.0
2008-09-08 13:19:00,1.51111,1.5114,1.51111,1.5112,47400000.0
2008-09-08 13:20:00,1.51142,1.51148,1.51074,1.51105,33000000.0
2008-09-08 13:21:00,1.51175,1.51178,1.51147,1.51175,36200000.0
2008-09-08 13:22:00,1.51158,1.51158,1.51108,1.51136,36600000.0
2008-09-08 13:23:00,1.51093,1.51162,1.51093,1.51162,48400000.0
2008-09-08 13:24:00,1.51145,1.51195,1.51143,1.51195,25100000.0
2008-09-08 13:25:00,1.51173,1.51178,1.51159,1.51161,20800000.0
2008-09-08 13:26:00,1.51178,1.51211,1.51121,1.51154,23400000.0
2008-09-08 13:27:00,1.51177,1.51228,1.51165,1.51228,41200000.0
2008-09-08 13:28:00,1.51225,1.51241,1.51219,1.51219,43200000.0
2008-09-08 13:29:00,1.51237,1.51237,1.51181,1.51229,87500000.0
2008-09-08 13:30:00,1.51217,1.51217,1.51177,1.51194,45000000.0
2008-09-08 13:31:00,1.51192,1.51196,1.51149,1.51189,43100000.0
2008-09-08 13:32:00,1.5118,1.5118,1.51112,1.51132,391200001.0
2008-09-08 13:33:00,1.51139,1.51139,1.51087,1.51128,620300000.0
2008-09-08 13:34:00,1.51129,1.51129,1.51038,1.51128,570400001.0
2008-09-08 13:35:00,1.51127,1.51136,1.5109,1.51133,416400001.0
2008-09-08 13:36:00,1.51132,1.51144,1.51092,1.51095,138300000.0
2008-09-08 13:37:00,1.51099,1.51112,1.51084,1.51087,575400000.0
2008-09-08 13:38:00,1.51068,1.51114,1.51068,1.51114,370800001.0
2008-09-08 13:39:00,1.51127,1.51127,1.51083,1.5109,178300000.0
2008-09-08 13:40:00,1.51093,1.51141,1.5109,1.51134,456300001.0
2008-09-08 13:41:00,1.51097,1.51104,1.51066,1.51096,386100003.0
2008-09-08 13:42:00,1.51115,1.51143,1.51092,1.51092,608400001.0
2008-09-08 13:43:00,1.51087,1.51099,1.51075,1.51079,181100001.0
2008-09-08 13:44:00,1.51071,1.51071,1.51024,1.51041,419600001.0
2008-09-08 13:45:00,1.51025,1.51055,1.51017,1.51046,187300001.0
2008-09-08 13:46:00,1.51088,1.51105,1.51052,1.51052,150000000.0
2008-09-08 13:47:00,1.51074,1.51101,1.51053,1.51074,244300001.0
2008-09-08 13:48:00,1.51067,1.51067,1.50979,1.5101,115800000.0
2008-09-08 13:49:00,1.51006,1.51034,1.50998,1.51022,260700001.0
2008-09-08 13:50:00,1.51033,1.51084,1.51033,1.51034,142900000.0
2008-09-08 13:51:00,1.51023,1.51048,1.51004,1.51006,346600000.0
2008-09-08 13:52:00,1.51005,1.51041,1.51005,1.51034,337900000.0
2008-09-08 13:53:00,1.51027,1.51041,1.50999,1.51022,409100002.0
2008-09-08 13:54:00,1.51028,1.51035,1.51003,1.51003,367600001.0
2008-09-08 13:55:00,1.51009,1.51022,1.50991,1.51008,476100002.0
2008-09-08 13:56:00,1.51019,1.51026,1.50957,1.50966,493000001.0
2008-09-08 13:57:00,1.50966,1.51039,1.50966,1.51008,285700001.0
2008-09-08 13:58:00,1.51021,1.51052,1.51016,1.51025,362100001.0
2008-09-08 13:59:00,1.51022,1.51049,1.51021,1.51038,331200000.0
2008-09-08 14:00:00,1.51035,1.51042,1.51006,1.51006,442800001.0
2008-09-08 14:01:00,1.51012,1.51046,1.51012,1.51031,216000002.0
2008-09-08 14:02:00,1.51038,1.51044,1.51016,1.51026,328500000.0
2008-09-08 14:03:00,1.51043,1.51054,1.51014,1.51039,437600001.0
2008-09-08 14:04:00,1.51054,1.51119,1.51054,1.51092,369500002.0
2008-09-08 14:05:00,1.5108,1.51086,1.50973,1.50973,412200001.0
2008-09-08 14:06:00,1.50957,1.51009,1.50941,1.50992,538300003.0
2008-09-08 14:07:00,1.50999,1.51014,1.50952,1.50991,382900000.0
2008-09-08 14:08:00,1.5098,1.5098,1.50916,1.5092,285400001.0
2008-09-08 14:09:00,1.50913,1.50913,1.50814,1.50858,306800000.0
2008-09-08 14:10:00,1.50854,1.50877,1.50808,1.50823,181200000.0
2008-09-08 14:11:00,1.50835,1.50889,1.50822,1.50863,203000000.0
2008-09-08 14:12:00,1.50866,1.50875,1.50817,1.50849,506700002.0
2008-09-08 14:13:00,1.50846,1.50862,1.50812,1.50856,421000000.0
2008-09-08 14:14:00,1.50867,1.50903,1.50856,1.50873,471900002.0
2008-09-08 14:15:00,1.50878,1.50903,1.5086,1.50876,277400001.0
2008-09-08 14:16:00,1.50882,1.50901,1.50882,1.50893,131800000.0
2008-09-08 14:17:00,1.50907,1.50989,1.50896,1.50967,164300000.0
2008-09-08 14:18:00,1.50976,1.50997,1.50974,1.50984,234600000.0
2008-09-08 14:19:00,1.50969,1.51004,1.50965,1.50982,385500000.0
2008-09-08 14:20:00,1.50966,1.51008,1.50958,1.5098,265900001.0
2008-09-08 14:21:00,1.50984,1.51022,1.5097,1.5098,386400001.0
2008-09-08 14:22:00,1.51009,1.51025,1.50997,1.51005,503200003.0
2008-09-08 14:23:00,1.50992,1.51001,1.50875,1.50904,460700001.0
2008-09-08 14:24:00,1.50892,1.50982,1.50821,1.50867,425200001.0
2008-09-08 14:25:00,1.50855,1.50877,1.50786,1.50869,303500001.0
2008-09-08 14:26:00,1.50866,1.50866,1.50775,1.50797,368300000.0
2008-09-08 14:27:00,1.50787,1.50789,1.50702,1.5072,174900000.0
2008-09-08 14:28:00,1.50728,1.50834,1.50706,1.50792,448800001.0
2008-09-08 14:29:00,1.50813,1.50887,1.50813,1.50875,593000001.0
2008-09-08 14:30:00,1.50823,1.50857,1.50741,1.50857,582300002.0
2008-09-08 14:31:00,1.50871,1.50908,1.50831,1.5089,509400001.0
2008-09-08 14:32:00,1.50904,1.50956,1.50877,1.50914,266900000.0
2008-09-08 14:33:00,1.50926,1.50962,1.50888,1.50944,216800000.0
2008-09-08 14:34:00,1.50954,1.51033,1.5093,1.51011,154800001.0
2008-09-08 14:35:00,1.51025,1.51088,1.51018,1.5108,253999999.0
2008-09-08 14:36:00,1.51076,1.511,1.51037,1.5108,244400000.0
2008-09-08 14:37:00,1.51093,1.51153,1.51079,1.51121,256500000.0
2008-09-08 14:38:00,1.51128,1.51193,1.51119,1.51155,175600000.0
2008-09-08 14:39:00,1.51142,1.51144,1.51087,1.51112,208500001.0
2008-09-08 14:40:00,1.51123,1.512,1.51123,1.51159,297600000.0
2008-09-08 14:41:00,1.51157,1.51174,1.51123,1.51147,362100000.0
2008-09-08 14:42:00,1.51143,1.51149,1.51089,1.51125,99400000.0
2008-09-08 14:43:00,1.51128,1.51211,1.51114,1.5121,91000000.0
2008-09-08 14:44:00,1.51223,1.51233,1.51176,1.51222,469600003.0
2008-09-08 14:45:00,1.51182,1.51259,1.51178,1.51178,342000000.0
2008-09-08 14:46:00,1.5118,1.5123,1.5118,1.51228,322900001.0
2008-09-08 14:47:00,1.51245,1.51246,1.51082,1.51088,284500000.0
2008-09-08 14:48:00,1.51078,1.51095,1.51047,1.51067,444700003.0
2008-09-08 14:49:00,1.51052,1.5107,1.50958,1.50965,152400000.0
2008-09-08 14:50:00,1.50957,1.51042,1.50939,1.51028,294800000.0
2008-09-08 14:51:00,1.51054,1.51094,1.51022,1.51094,167300001.0
2008-09-08 14:52:00,1.51078,1.51108,1.51063,1.51089,294100000.0
2008-09-08 14:53:00,1.51093,1.51146,1.51034,1.51115,360000000.0
2008-09-08 14:54:00,1.51084,1.51113,1.51042,1.51076,129500000.0
2008-09-08 14:55:00,1.51062,1.51082,1.51012,1.51051,247500001.0
2008-09-08 14:56:00,1.51036,1.51036,1.50949,1.50986,418500001.0
2008-09-08 14:57:00,1.50989,1.51023,1.50986,1.51016,339200001.0
2008-09-08 14:58:00,1.50999,1.51011,1.50959,1.5101,324100000.0
2008-09-08 14:59:00,1.51013,1.51053,1.50935,1.51015,232300001.0
2008-09-08 15:00:00,1.5102,1.5104,1.50903,1.50903,660500000.0
2008-09-08 15:01:00,1.50899,1.50966,1.50883,1.50958,337600002.0
2008-09-08 15:02:00,1.50936,1.50991,1.50904,1.50904,525300000.0
2008-09-08 15:03:00,1.50931,1.50985,1.50897,1.50967,430800001.0
2008-09-08 15:04:00,1.50978,1.51046,1.50941,1.5096,382800000.0
2008-09-08 15:05:00,1.50952,1.50956,1.50881,1.50905,396200000.0
2008-09-08 15:06:00,1.50911,1.50963,1.50891,1.50942,273000000.0
2008-09-08 15:07:00,1.50925,1.50926,1.50886,1.50899,357500000.0
2008-09-08 15:08:00,1.50916,1.50969,1.50897,1.50935,409100001.0
2008-09-08 15:09:00,1.50941,1.50983,1.50941,1.5097,519300000.0
2008-09-08 15:10:00,1.50983,1.51024,1.50968,1.51006,498700000.0
2008-09-08 15:11:00,1.51012,1.51021,1.50978,1.50997,435600000.0
2008-09-08 15:12:00,1.50992,1.51018,1.5099,1.50998,341500002.0
2008-09-08 15:13:00,1.50997,1.51037,1.50974,1.50981,523000000.0
2008-09-08 15:14:00,1.50971,1.5101,1.50944,1.50994,419600000.0
2008-09-08 15:15:00,1.50989,1.51007,1.5097,1.50973,361300001.0
2008-09-08 15:16:00,1.50958,1.50963,1.50904,1.50918,478700000.0
2008-09-08 15:17:00,1.50935,1.50978,1.50935,1.50944,325300000.0
2008-09-08 15:18:00,1.50952,1.50998,1.50942,1.50988,230800001.0
2008-09-08 15:19:00,1.50996,1.51018,1.50968,1.50994,473600001.0
2008-09-08 15:20:00,1.50984,1.51004,1.50961,1.50993,443800000.0
2008-09-08 15:21:00,1.50996,1.5103,1.50981,1.50994,695799998.0
2008-09-08 15:22:00,1.50989,1.50992,1.50969,1.50974,486100001.0
2008-09-08 15:23:00,1.50973,1.50995,1.50969,1.50982,449600000.0
2008-09-08 15:24:00,1.51009,1.51009,1.50928,1.50966,638200001.0
2008-09-08 15:25:00,1.50988,1.50998,1.50956,1.50961,601500000.0
2008-09-08 15:26:00,1.50957,1.50998,1.50957,1.50998,679300000.0
2008-09-08 15:27:00,1.5102,1.51034,1.50985,1.51015,532700002.0
2008-09-08 15:28:00,1.51032,1.51102,1.51032,1.51076,643400001.0
2008-09-08 15:29:00,1.51081,1.51099,1.51064,1.51064,586300000.0
2008-09-08 15:30:00,1.51064,1.51068,1.51023,1.5104,678100000.0
2008-09-08 15:31:00,1.51049,1.51059,1.51023,1.51037,462500000.0
2008-09-08 15:32:00,1.5105,1.51056,1.50975,1.51011,446700000.0
2008-09-08 15:33:00,1.51011,1.5105,1.50972,1.50972,456100000.0
2008-09-08 15:34:00,1.50974,1.51015,1.50954,1.51005,384999999.0
2008-09-08 15:35:00,1.5102,1.5102,1.50964,1.50974,592000003.0
2008-09-08 15:36:00,1.51005,1.51012,1.50974,1.50982,440200002.0
2008-09-08 15:37:00,1.50981,1.51011,1.50971,1.50975,260300001.0
2008-09-08 15:38:00,1.5092,1.50936,1.50856,1.50856,441400000.0
2008-09-08 15:39:00,1.50852,1.50934,1.50852,1.50928,404200001.0
2008-09-08 15:40:00,1.50924,1.50929,1.50853,1.50885,394500001.0
2008-09-08 15:41:00,1.50885,1.50909,1.50863,1.50897,256200000.0
2008-09-08 15:42:00,1.50883,1.50892,1.50868,1.50874,193200001.0
2008-09-08 15:43:00,1.50883,1.50916,1.50865,1.50911,357599999.0
2008-09-08 15:44:00,1.50905,1.50928,1.50885,1.50885,284400000.0
2008-09-08 15:45:00,1.50888,1.50892,1.50844,1.50889,663700001.0
2008-09-08 15:46:00,1.50898,1.50926,1.50888,1.50914,578400000.0
2008-09-08 15:47:00,1.50914,1.50928,1.5086,1.5086,223600000.0
2008-09-08 15:48:00,1.50858,1.50898,1.5084,1.50864,193500000.0
2008-09-08 15:49:00,1.50868,1.50906,1.50822,1.50893,344100000.0
2008-09-08 15:50:00,1.50916,1.50936,1.50895,1.50921,360500002.0
2008-09-08 15:51:00,1.50929,1.50966,1.50913,1.50952,492400002.0
2008-09-08 15:52:00,1.50954,1.50965,1.50913,1.5092,357700001.0
2008-09-08 15:53:00,1.50913,1.50985,1.50903,1.5091,345300000.0
2008-09-08 15:54:00,1.50918,1.50988,1.50918,1.50988,326900000.0
2008-09-08 15:55:00,1.50974,1.50998,1.50936,1.50976,411100000.0
2008-09-08 15:56:00,1.50988,1.51043,1.50984,1.51009,341400001.0
2008-09-08 15:57:00,1.51018,1.51019,1.50938,1.50938,353800000.0
2008-09-08 15:58:00,1.50939,1.50969,1.5092,1.50969,433200001.0
2008-09-08 15:59:00,1.50972,1.50987,1.50915,1.50935,484600000.0
2008-09-08 16:00:00,1.50911,1.51014,1.50911,1.50994,414000003.0
2008-09-08 16:01:00,1.50978,1.51039,1.50978,1.51033,456300002.0
2008-09-08 16:02:00,1.5104,1.5106,1.5099,1.51011,492200003.0
2008-09-08 16:03:00,1.51021,1.5113,1.51018,1.51119,492900002.0
2008-09-08 16:04:00,1.51112,1.51149,1.5107,1.51123,476300000.0
2008-09-08 16:05:00,1.5113,1.51141,1.51095,1.5114,320500000.0
2008-09-08 16:06:00,1.51117,1.51134,1.51068,1.51097,195700000.0
2008-09-08 16:07:00,1.51096,1.51104,1.51067,1.51073,242500001.0
2008-09-08 16:08:00,1.51062,1.51117,1.51046,1.511,157400001.0
2008-09-08 16:09:00,1.51093,1.51124,1.51034,1.51107,409900000.0
2008-09-08 16:10:00,1.51127,1.51159,1.51121,1.51136,424100000.0
2008-09-08 16:11:00,1.51147,1.51147,1.51062,1.51096,556800001.0
2008-09-08 16:12:00,1.51092,1.51119,1.51043,1.51043,517900001.0
2008-09-08 16:13:00,1.51046,1.511,1.51046,1.51064,515800002.0
2008-09-08 16:14:00,1.51067,1.51095,1.5106,1.51064,508600000.0
2008-09-08 16:15:00,1.51077,1.51107,1.51052,1.51101,601300000.0
2008-09-08 16:16:00,1.51102,1.51136,1.51084,1.51125,491400000.0
2008-09-08 16:17:00,1.51139,1.51141,1.51063,1.51098,601300001.0
2008-09-08 16:18:00,1.51093,1.51122,1.51076,1.5108,730600001.0
2008-09-08 16:19:00,1.51081,1.51081,1.51024,1.51034,772400000.0
2008-09-08 16:20:00,1.51014,1.51057,1.50971,1.51021,613200001.0
2008-09-08 16:21:00,1.51024,1.51044,1.51,1.51019,508900000.0
2008-09-08 16:22:00,1.51027,1.51058,1.50941,1.50975,504800001.0
2008-09-08 16:23:00,1.50981,1.51003,1.50951,1.50958,559400002.0
2008-09-08 16:24:00,1.50941,1.50941,1.50842,1.50894,469000001.0
2008-09-08 16:25:00,1.50875,1.50937,1.50874,1.50934,655100002.0
2008-09-08 16:26:00,1.50952,1.50952,1.50899,1.50911,494600000.0
2008-09-08 16:27:00,1.50929,1.50954,1.50911,1.50943,383600001.0
2008-09-08 16:28:00,1.50947,1.50999,1.50947,1.50975,535100001.0
2008-09-08 16:29:00,1.50971,1.51041,1.5097,1.50991,425599999.0
2008-09-08 16:30:00,1.5098,1.50993,1.50943,1.50993,463500000.0
2008-09-08 16:31:00,1.50999,1.51038,1.5097,1.5097,385600000.0
2008-09-08 16:32:00,1.5097,1.51,1.50938,1.50955,603800001.0
2008-09-08 16:33:00,1.50974,1.51002,1.50949,1.50949,437100001.0
2008-09-08 16:34:00,1.50939,1.50962,1.50911,1.5094,374700000.0
2008-09-08 16:35:00,1.50937,1.5095,1.50899,1.50913,438000001.0
2008-09-08 16:36:00,1.50922,1.50922,1.50875,1.50916,500600003.0
2008-09-08 16:37:00,1.50914,1.50925,1.50863,1.50887,617400001.0
2008-09-08 16:38:00,1.50911,1.50969,1.50905,1.50954,528100000.0
2008-09-08 16:39:00,1.5096,1.51,1.50953,1.5099,537800001.0
2008-09-08 16:40:00,1.5101,1.51047,1.50999,1.51036,349200000.0
2008-09-08 16:41:00,1.5105,1.51097,1.5105,1.51076,337500000.0
2008-09-08 16:42:00,1.51093,1.51169,1.51078,1.51127,436600002.0
2008-09-08 16:43:00,1.51109,1.51141,1.51082,1.51109,438500001.0
2008-09-08 16:44:00,1.51136,1.51155,1.51122,1.51123,470800000.0
2008-09-08 16:45:00,1.51127,1.51201,1.51111,1.51179,474400000.0
2008-09-08 16:46:00,1.51175,1.51198,1.5114,1.51196,444100002.0
2008-09-08 16:47:00,1.51194,1.51217,1.51161,1.51161,597000001.0
2008-09-08 16:48:00,1.51164,1.51174,1.51122,1.51161,476600000.0
2008-09-08 16:49:00,1.51174,1.51206,1.51174,1.51188,472300000.0
2008-09-08 16:50:00,1.51189,1.51215,1.51156,1.51185,355200000.0
2008-09-08 16:51:00,1.51194,1.51216,1.51177,1.51186,302300001.0
2008-09-08 16:52:00,1.51174,1.51221,1.51174,1.51183,264900001.0
2008-09-08 16:53:00,1.51188,1.51227,1.51168,1.51168,691900002.0
2008-09-08 16:54:00,1.51186,1.51345,1.51186,1.51345,554800002.0
2008-09-08 16:55:00,1.51355,1.51407,1.51349,1.51381,587600001.0
2008-09-08 16:56:00,1.51358,1.51375,1.5131,1.51357,244200001.0
2008-09-08 16:57:00,1.51367,1.51421,1.51338,1.51338,555100001.0
2008-09-08 16:58:00,1.51342,1.51348,1.5131,1.5132,546000001.0
2008-09-08 16:59:00,1.51315,1.51315,1.51253,1.5128,490100004.0
2008-09-08 17:00:00,1.51284,1.51315,1.51265,1.51292,782600000.0
2008-09-08 17:01:00,1.51306,1.51426,1.51304,1.51425,469200001.0
2008-09-08 17:02:00,1.51446,1.51546,1.51402,1.51513,320500002.0
2008-09-08 17:03:00,1.51504,1.51504,1.51372,1.51403,452900002.0
2008-09-08 17:04:00,1.51385,1.51432,1.51351,1.51398,407700000.0
2008-09-08 17:05:00,1.514,1.51426,1.51373,1.51422,386300000.0
2008-09-08 17:06:00,1.51445,1.51513,1.51445,1.51475,382000000.0
2008-09-08 17:07:00,1.51494,1.51533,1.51486,1.51501,349700000.0
2008-09-08 17:08:00,1.51512,1.51519,1.51418,1.51418,450900001.0
2008-09-08 17:09:00,1.51412,1.51474,1.51408,1.51474,562600000.0
2008-09-08 17:10:00,1.51459,1.51459,1.51386,1.51386,368000001.0
2008-09-08 17:11:00,1.51378,1.51422,1.51369,1.51389,550900003.0
2008-09-08 17:12:00,1.51391,1.51446,1.51354,1.51441,372200000.0
2008-09-08 17:13:00,1.51412,1.51455,1.51381,1.51381,323599999.0
2008-09-08 17:14:00,1.51374,1.51412,1.5135,1.51366,566000000.0
2008-09-08 17:15:00,1.51373,1.51406,1.51333,1.51376,533500000.0
2008-09-08 17:16:00,1.51378,1.51394,1.51352,1.51381,449400000.0
2008-09-08 17:17:00,1.5139,1.51408,1.51357,1.51359,364600000.0
2008-09-08 17:18:00,1.51359,1.51385,1.5134,1.5138,626500002.0
2008-09-08 17:19:00,1.51372,1.51377,1.51345,1.51363,324900000.0
2008-09-08 17:20:00,1.51354,1.5137,1.51334,1.51351,444700001.0
2008-09-08 17:21:00,1.51352,1.51383,1.51335,1.51342,387400000.0
2008-09-08 17:22:00,1.5134,1.51353,1.51317,1.51319,477800000.0
2008-09-08 17:23:00,1.5133,1.51334,1.51167,1.51253,531800000.0
2008-09-08 17:24:00,1.51266,1.51351,1.51266,1.51281,474800000.0
2008-09-08 17:25:00,1.51277,1.51329,1.51261,1.51321,362300000.0
2008-09-08 17:26:00,1.51315,1.51315,1.51253,1.51265,499100000.0
2008-09-08 17:27:00,1.51261,1.51322,1.5126,1.51299,540300000.0
2008-09-08 17:28:00,1.51307,1.51358,1.51286,1.51312,504000002.0
2008-09-08 17:29:00,1.51309,1.5135,1.51266,1.5135,669000000.0
2008-09-08 17:30:00,1.51351,1.51351,1.51296,1.51335,504400002.0
2008-09-08 17:31:00,1.51352,1.51371,1.51332,1.51346,676000001.0
2008-09-08 17:32:00,1.51345,1.51379,1.51326,1.51349,538500000.0
2008-09-08 17:33:00,1.51348,1.51356,1.51311,1.51311,536700001.0
2008-09-08 17:34:00,1.51312,1.51327,1.51298,1.51316,464100000.0
2008-09-08 17:35:00,1.51323,1.5133,1.51273,1.51307,418400001.0
2008-09-08 17:36:00,1.51317,1.51395,1.51317,1.51395,485200002.0
2008-09-08 17:37:00,1.51399,1.51422,1.51386,1.51389,370300001.0
2008-09-08 17:38:00,1.51384,1.51412,1.5138,1.5138,406600002.0
2008-09-08 17:39:00,1.51388,1.51402,1.51369,1.51384,509000001.0
2008-09-08 17:40:00,1.51356,1.51361,1.51326,1.51326,328900000.0
2008-09-08 17:41:00,1.51311,1.51322,1.51247,1.51283,343000000.0
2008-09-08 17:42:00,1.51293,1.51329,1.51272,1.51324,302100000.0
2008-09-08 17:43:00,1.51317,1.51331,1.51223,1.51272,395000002.0
2008-09-08 17:44:00,1.51275,1.51281,1.51203,1.51208,426100002.0
2008-09-08 17:45:00,1.51198,1.51274,1.51162,1.51185,569500001.0
2008-09-08 17:46:00,1.51177,1.51199,1.51146,1.51173,482700000.0
2008-09-08 17:47:00,1.51176,1.51201,1.51144,1.5116,484100000.0
2008-09-08 17:48:00,1.51157,1.51219,1.51133,1.51216,361400000.0
2008-09-08 17:49:00,1.51211,1.51227,1.51177,1.51212,402200000.0
2008-09-08 17:50:00,1.51215,1.51281,1.51183,1.51281,477800000.0
2008-09-08 17:51:00,1.51296,1.51328,1.51279,1.51312,425600001.0
2008-09-08 17:52:00,1.51308,1.51331,1.51264,1.51294,473500001.0
2008-09-08 17:53:00,1.51279,1.51306,1.51226,1.51273,511700001.0
2008-09-08 17:54:00,1.51288,1.51318,1.51248,1.51305,451400001.0
2008-09-08 17:55:00,1.51312,1.51324,1.51203,1.51259,384600000.0
2008-09-08 17:56:00,1.51228,1.51254,1.51031,1.51099,442800001.0
2008-09-08 17:57:00,1.51085,1.51141,1.51021,1.51046,624000000.0
2008-09-08 17:58:00,1.51032,1.51089,1.50969,1.50993,719400001.0
2008-09-08 17:59:00,1.50969,1.51081,1.50969,1.5102,314400002.0
2008-09-08 18:00:00,1.51027,1.51056,1.50969,1.5098,643000001.0
2008-09-08 18:01:00,1.50964,1.51003,1.50941,1.50959,846400002.0
2008-09-08 18:02:00,1.50979,1.5101,1.50974,1.51,544800001.0
2008-09-08 18:03:00,1.50979,1.50982,1.50938,1.50979,384400001.0
2008-09-08 18:04:00,1.51019,1.51064,1.50999,1.51042,639500003.0
2008-09-08 18:05:00,1.51049,1.51063,1.50992,1.51043,611400003.0
2008-09-08 18:06:00,1.51051,1.51073,1.51003,1.51024,337400000.0
2008-09-08 18:07:00,1.51022,1.51054,1.51022,1.51036,484400002.0
2008-09-08 18:08:00,1.51037,1.51071,1.51015,1.51015,525400000.0
2008-09-08 18:09:00,1.51029,1.51114,1.51025,1.51101,437900001.0
2008-09-08 18:10:00,1.51082,1.51119,1.51058,1.51107,526800001.0
2008-09-08 18:11:00,1.51087,1.5111,1.51016,1.51031,325300001.0
2008-09-08 18:12:00,1.51027,1.51039,1.50913,1.50926,369800000.0
2008-09-08 18:13:00,1.50922,1.50977,1.50894,1.50929,335000000.0
2008-09-08 18:14:00,1.50916,1.50935,1.50886,1.50926,524899999.0
2008-09-08 18:15:00,1.50958,1.50994,1.50931,1.50958,423300001.0
2008-09-08 18:16:00,1.50935,1.50935,1.5087,1.50915,318800001.0
2008-09-08 18:17:00,1.50938,1.50959,1.50909,1.50943,470700002.0
2008-09-08 18:18:00,1.50953,1.50983,1.50896,1.50913,416400000.0
2008-09-08 18:19:00,1.50907,1.5092,1.50875,1.50884,373400000.0
2008-09-08 18:20:00,1.50901,1.50958,1.50901,1.50958,401800003.0
2008-09-08 18:21:00,1.50966,1.50966,1.50905,1.50909,362500000.0
2008-09-08 18:22:00,1.50906,1.50947,1.50906,1.50917,412500001.0
2008-09-08 18:23:00,1.50924,1.50966,1.50924,1.50966,400200002.0
2008-09-08 18:24:00,1.50989,1.50989,1.50934,1.50956,262500001.0
2008-09-08 18:25:00,1.5098,1.50994,1.50938,1.50938,479200001.0
2008-09-08 18:26:00,1.50932,1.50981,1.50915,1.50945,292500000.0
2008-09-08 18:27:00,1.50948,1.50961,1.50911,1.50952,407300001.0
2008-09-08 18:28:00,1.50967,1.50967,1.50899,1.50919,360900000.0
2008-09-08 18:29:00,1.50935,1.51,1.50891,1.50935,650800000.0
2008-09-08 18:30:00,1.50931,1.50931,1.50846,1.50885,391300000.0
2008-09-08 18:31:00,1.50919,1.50919,1.50821,1.50866,632599996.0
2008-09-08 18:32:00,1.50855,1.50897,1.50715,1.50777,389000003.0
2008-09-08 18:33:00,1.50785,1.50833,1.50748,1.50833,605200003.0
2008-09-08 18:34:00,1.50855,1.50902,1.50839,1.50897,410000000.0
2008-09-08 18:35:00,1.50891,1.50922,1.50837,1.50875,317200004.0
2008-09-08 18:36:00,1.50902,1.50907,1.50859,1.50876,455300001.0
2008-09-08 18:37:00,1.50881,1.50912,1.50877,1.50877,321500000.0
2008-09-08 18:38:00,1.50877,1.50899,1.50854,1.5089,368700000.0
2008-09-08 18:39:00,1.50882,1.50882,1.50809,1.50812,258400000.0
2008-09-08 18:40:00,1.50801,1.50819,1.50773,1.50797,511300000.0
2008-09-08 18:41:00,1.50793,1.50817,1.50785,1.50816,208000000.0
2008-09-08 18:42:00,1.50849,1.50922,1.50833,1.50911,486600000.0
2008-09-08 18:43:00,1.50927,1.50934,1.50881,1.50907,540400002.0
2008-09-08 18:44:00,1.50914,1.5092,1.50879,1.50915,431000000.0
2008-09-08 18:45:00,1.50932,1.50939,1.50915,1.50928,279100000.0
2008-09-08 18:46:00,1.50933,1.50966,1.50933,1.50953,507100000.0
2008-09-08 18:47:00,1.50955,1.51006,1.50955,1.51002,453900000.0
2008-09-08 18:48:00,1.51018,1.51039,1.50977,1.50983,556800002.0
2008-09-08 18:49:00,1.50981,1.51033,1.50976,1.51016,376300001.0
2008-09-08 18:50:00,1.51025,1.51025,1.50995,1.50995,317700001.0
2008-09-08 18:51:00,1.5099,1.51006,1.50982,1.51006,197400000.0
2008-09-08 18:52:00,1.51001,1.51016,1.5097,1.5099,325900000.0
2008-09-08 18:53:00,1.50975,1.50989,1.50937,1.50937,568400000.0
2008-09-08 18:54:00,1.50958,1.51003,1.50951,1.50984,542900000.0
2008-09-08 18:55:00,1.50968,1.5099,1.50902,1.50932,644700003.0
2008-09-08 18:56:00,1.50951,1.50989,1.5095,1.50956,580000000.0
2008-09-08 18:57:00,1.50963,1.50986,1.50948,1.50964,705800001.0
2008-09-08 18:58:00,1.50969,1.50986,1.50948,1.50977,371000000.0
2008-09-08 18:59:00,1.51011,1.51048,1.51001,1.51045,407400000.0
2008-09-08 19:00:00,1.51041,1.51041,1.50962,1.50962,266200000.0
2008-09-08 19:01:00,1.50965,1.50988,1.50944,1.5097,450600000.0
2008-09-08 19:02:00,1.50992,1.51008,1.5095,1.51,506399998.0
2008-09-08 19:03:00,1.51009,1.51037,1.50999,1.5102,559800001.0
2008-09-08 19:04:00,1.51011,1.51026,1.50992,1.50996,560700000.0
2008-09-08 19:05:00,1.50984,1.50988,1.50947,1.50947,706300001.0
2008-09-08 19:06:00,1.50935,1.50976,1.50935,1.50944,457200001.0
2008-09-08 19:07:00,1.50943,1.50979,1.50909,1.50971,592800002.0
2008-09-08 19:08:00,1.5097,1.50993,1.50931,1.50954,585000001.0
2008-09-08 19:09:00,1.50951,1.50951,1.50911,1.50937,455800000.0
2008-09-08 19:10:00,1.50945,1.50971,1.50935,1.50949,443100000.0
2008-09-08 19:11:00,1.5096,1.51004,1.5096,1.5096,378300001.0
2008-09-08 19:12:00,1.50957,1.51008,1.50955,1.50979,542200000.0
2008-09-08 19:13:00,1.5098,1.51004,1.5096,1.5096,743900002.0
2008-09-08 19:14:00,1.50953,1.50975,1.50922,1.50956,638300001.0
2008-09-08 19:15:00,1.50951,1.50978,1.50946,1.5095,451000000.0
2008-09-08 19:16:00,1.50947,1.50953,1.509,1.50916,312100000.0
2008-09-08 19:17:00,1.50902,1.5093,1.50896,1.50912,493900001.0
2008-09-08 19:18:00,1.50895,1.50909,1.50866,1.50879,445000000.0
2008-09-08 19:19:00,1.50885,1.50928,1.50885,1.50894,339700001.0
2008-09-08 19:20:00,1.509,1.5092,1.50891,1.50904,514400002.0
2008-09-08 19:21:00,1.50924,1.50933,1.50905,1.50912,347400000.0
2008-09-08 19:22:00,1.50905,1.50946,1.50905,1.50934,301500002.0
2008-09-08 19:23:00,1.50929,1.50929,1.50784,1.50787,402200000.0
2008-09-08 19:24:00,1.50795,1.50847,1.50772,1.50772,497800000.0
2008-09-08 19:25:00,1.50761,1.50822,1.50761,1.50786,582600002.0
2008-09-08 19:26:00,1.50792,1.50844,1.50792,1.5083,163200000.0
2008-09-08 19:27:00,1.50823,1.50823,1.50742,1.50795,302800000.0
2008-09-08 19:28:00,1.50791,1.50803,1.50742,1.50794,313600001.0
2008-09-08 19:29:00,1.508,1.50838,1.50784,1.50797,413000001.0
2008-09-08 19:30:00,1.50788,1.50813,1.50727,1.50727,548799999.0
2008-09-08 19:31:00,1.50733,1.50755,1.50708,1.5073,554000001.0
2008-09-08 19:32:00,1.50741,1.5076,1.5072,1.50736,404600001.0
2008-09-08 19:33:00,1.50724,1.50727,1.50663,1.50716,306200000.0
2008-09-08 19:34:00,1.5073,1.50757,1.50721,1.50722,552100001.0
2008-09-08 19:35:00,1.50702,1.50703,1.50618,1.50628,443100000.0
2008-09-08 19:36:00,1.50616,1.50669,1.50601,1.50645,244800000.0
2008-09-08 19:37:00,1.50652,1.50682,1.50626,1.50626,291000001.0
2008-09-08 19:38:00,1.50593,1.5061,1.50529,1.50561,504099999.0
2008-09-08 19:39:00,1.50557,1.506,1.50536,1.50561,271600000.0
2008-09-08 19:40:00,1.50568,1.50611,1.50547,1.50575,339300001.0
2008-09-08 19:41:00,1.50574,1.506,1.50547,1.50547,221800000.0
2008-09-08 19:42:00,1.50538,1.50561,1.50537,1.50547,254900000.0
2008-09-08 19:43:00,1.50529,1.50552,1.50434,1.50474,325800000.0
2008-09-08 19:44:00,1.50473,1.50563,1.50466,1.50563,334300002.0
2008-09-08 19:45:00,1.50558,1.50591,1.50546,1.50546,126200001.0
2008-09-08 19:46:00,1.50515,1.50532,1.50444,1.5047,217600001.0
2008-09-08 19:47:00,1.50464,1.50526,1.50452,1.50526,384800000.0
2008-09-08 19:48:00,1.50524,1.50553,1.50517,1.50553,314399998.0
2008-09-08 19:49:00,1.50549,1.50577,1.50538,1.50564,546700002.0
2008-09-08 19:50:00,1.50569,1.50593,1.50541,1.50569,587700002.0
2008-09-08 19:51:00,1.5058,1.50621,1.50574,1.50619,325800000.0
2008-09-08 19:52:00,1.50613,1.50615,1.50555,1.50564,418900000.0
2008-09-08 19:53:00,1.50563,1.50611,1.50559,1.50582,636100000.0
2008-09-08 19:54:00,1.50583,1.50583,1.50549,1.50575,287100001.0
2008-09-08 19:55:00,1.50566,1.50566,1.50527,1.50542,369800000.0
2008-09-08 19:56:00,1.50542,1.50548,1.50487,1.50487,520700001.0
2008-09-08 19:57:00,1.50469,1.50476,1.50452,1.50464,300000001.0
2008-09-08 19:58:00,1.50475,1.50524,1.50475,1.50494,478200002.0
2008-09-08 19:59:00,1.5052,1.50541,1.50509,1.50515,359000000.0
2008-09-08 20:00:00,1.50498,1.50503,1.50458,1.50458,415800001.0
2008-09-08 20:01:00,1.50457,1.50499,1.50452,1.50487,728300001.0
2008-09-08 20:02:00,1.50479,1.50517,1.50458,1.50471,587600001.0
2008-09-08 20:03:00,1.50468,1.50526,1.50468,1.50526,625200000.0
2008-09-08 20:04:00,1.50524,1.50537,1.50513,1.50516,358800002.0
2008-09-08 20:05:00,1.50517,1.50534,1.50499,1.50518,394600001.0
2008-09-08 20:06:00,1.50524,1.50548,1.50512,1.50533,558900003.0
2008-09-08 20:07:00,1.50531,1.50538,1.50499,1.50501,443600000.0
2008-09-08 20:08:00,1.50493,1.50523,1.50477,1.50523,605600001.0
2008-09-08 20:09:00,1.50539,1.50548,1.50462,1.50503,677400001.0
2008-09-08 20:10:00,1.50516,1.50578,1.50489,1.50556,705900001.0
2008-09-08 20:11:00,1.50551,1.50575,1.50517,1.50517,743400001.0
2008-09-08 20:12:00,1.5052,1.50562,1.5051,1.50529,666200001.0
2008-09-08 20:13:00,1.50529,1.50547,1.50518,1.50534,427500001.0
2008-09-08 20:14:00,1.50546,1.50554,1.50532,1.50538,351300001.0
2008-09-08 20:15:00,1.50531,1.50558,1.505,1.505,400400002.0
2008-09-08 20:16:00,1.50494,1.50524,1.50488,1.5049,188500000.0
2008-09-08 20:17:00,1.50483,1.5049,1.50454,1.50467,337700000.0
2008-09-08 20:18:00,1.5047,1.50473,1.50405,1.50454,621699999.0
2008-09-08 20:19:00,1.50463,1.50522,1.50463,1.50517,365000003.0
2008-09-08 20:20:00,1.50529,1.50544,1.50481,1.50491,335500000.0
2008-09-08 20:21:00,1.50477,1.50507,1.50472,1.50507,75500000.0
2008-09-08 20:22:00,1.50518,1.50551,1.50482,1.50551,206000001.0
2008-09-08 20:23:00,1.50549,1.50552,1.5051,1.50532,388900000.0
2008-09-08 20:24:00,1.50543,1.50578,1.50536,1.5055,243500000.0
2008-09-08 20:25:00,1.50546,1.50569,1.5053,1.50535,299500001.0
2008-09-08 20:26:00,1.50542,1.5058,1.5054,1.5058,371200000.0
2008-09-08 20:27:00,1.50582,1.50609,1.50557,1.50586,458500001.0
2008-09-08 20:28:00,1.50601,1.50606,1.5057,1.50576,251400000.0
2008-09-08 20:29:00,1.50582,1.50603,1.50573,1.50573,505600002.0
2008-09-08 20:30:00,1.5058,1.50615,1.50538,1.50538,224900000.0
2008-09-08 20:31:00,1.5057,1.50601,1.5055,1.5059,271700002.0
2008-09-08 20:32:00,1.50598,1.50642,1.50587,1.50642,153800000.0
2008-09-08 20:33:00,1.50629,1.50641,1.50608,1.50626,327200002.0
2008-09-08 20:34:00,1.50631,1.50645,1.50622,1.5064,349600001.0
2008-09-08 20:35:00,1.50629,1.50659,1.50618,1.50638,244300000.0
2008-09-08 20:36:00,1.50622,1.50673,1.50622,1.50666,470000001.0
2008-09-08 20:37:00,1.50663,1.5068,1.50653,1.50673,425800003.0
2008-09-08 20:38:00,1.50679,1.50686,1.50669,1.50673,262600000.0
2008-09-08 20:39:00,1.50683,1.50711,1.5068,1.50711,473600001.0
2008-09-08 20:40:00,1.50733,1.50733,1.5069,1.50705,326800000.0
2008-09-08 20:41:00,1.50708,1.50708,1.50639,1.50657,464500001.0
2008-09-08 20:42:00,1.50647,1.50671,1.50629,1.50647,266600003.0
2008-09-08 20:43:00,1.50658,1.50714,1.50658,1.50714,180000000.0
2008-09-08 20:44:00,1.50718,1.50718,1.50658,1.50658,285600003.0
2008-09-08 20:45:00,1.50648,1.50648,1.50589,1.5063,470900000.0
2008-09-08 20:46:00,1.50643,1.50666,1.5062,1.5065,227800000.0
2008-09-08 20:47:00,1.50641,1.50641,1.50579,1.50581,247700000.0
2008-09-08 20:48:00,1.50584,1.5062,1.50568,1.5062,344700000.0
2008-09-08 20:49:00,1.50621,1.50636,1.50599,1.5062,420500001.0
2008-09-08 20:50:00,1.50607,1.50618,1.50595,1.50598,249900001.0
2008-09-08 20:51:00,1.50602,1.5062,1.50595,1.50599,216700000.0
2008-09-08 20:52:00,1.50583,1.50583,1.50524,1.50561,266500000.0
2008-09-08 20:53:00,1.50573,1.5058,1.50554,1.50574,204000000.0
2008-09-08 20:54:00,1.50571,1.50571,1.50525,1.50529,146600001.0
2008-09-08 20:55:00,1.50525,1.50535,1.50498,1.50519,324200000.0
2008-09-08 20:56:00,1.50508,1.50508,1.5047,1.5048,138200000.0
2008-09-08 20:57:00,1.50496,1.50533,1.50483,1.50508,413000000.0
2008-09-08 20:58:00,1.5051,1.50521,1.50479,1.50521,298200002.0
2008-09-08 20:59:00,1.5053,1.50562,1.50522,1.5055,101900000.0
2008-09-08 21:00:00,1.50571,1.50612,1.50571,1.50586,295700000.0
2008-09-08 21:01:00,1.50598,1.50645,1.50598,1.50626,211200000.0
2008-09-08 21:02:00,1.50617,1.50628,1.50611,1.50628,100800000.0
2008-09-08 21:03:00,1.50626,1.50639,1.50572,1.50579,266100000.0
2008-09-08 21:04:00,1.50577,1.50602,1.50571,1.506,279700001.0
2008-09-08 21:05:00,1.50607,1.50619,1.50584,1.50613,512300001.0
2008-09-08 21:06:00,1.50622,1.50624,1.50574,1.50574,276600000.0
2008-09-08 21:07:00,1.5058,1.50636,1.5058,1.50625,200400000.0
2008-09-08 21:08:00,1.50633,1.50657,1.50625,1.50631,230500000.0
2008-09-08 21:09:00,1.50621,1.50629,1.50606,1.50613,313500000.0
2008-09-08 21:10:00,1.50616,1.50631,1.5058,1.50596,220400000.0
2008-09-08 21:11:00,1.50592,1.50678,1.50592,1.50631,434600001.0
2008-09-08 21:12:00,1.50637,1.50677,1.50637,1.50675,243200000.0
2008-09-08 21:13:00,1.50698,1.50703,1.50657,1.50666,243400000.0
2008-09-08 21:14:00,1.50664,1.50711,1.5066,1.50691,223600000.0
2008-09-08 21:15:00,1.50689,1.50709,1.5068,1.50686,321400002.0
2008-09-08 21:16:00,1.5069,1.50735,1.5069,1.50701,159500000.0
2008-09-08 21:17:00,1.50699,1.50717,1.50686,1.50698,255100000.0
2008-09-08 21:18:00,1.50701,1.50715,1.50697,1.50705,156800000.0
2008-09-08 21:19:00,1.50702,1.50702,1.50656,1.50656,139900000.0
2008-09-08 21:20:00,1.50655,1.50663,1.50653,1.50659,56300000.0
2008-09-08 21:21:00,1.50653,1.50676,1.50649,1.50655,113400000.0
2008-09-08 21:22:00,1.5063,1.5063,1.50566,1.50566,202800000.0
2008-09-08 21:23:00,1.50567,1.50597,1.50564,1.50587,66000000.0
2008-09-08 21:24:00,1.50587,1.5061,1.5058,1.5058,149900000.0
2008-09-08 21:25:00,1.50586,1.50605,1.50579,1.50588,186000000.0
2008-09-08 21:26:00,1.50626,1.5065,1.50618,1.50639,279500000.0
2008-09-08 21:27:00,1.50644,1.50653,1.50627,1.50627,180000000.0
2008-09-08 21:28:00,1.50629,1.50632,1.5061,1.50615,172100000.0
2008-09-08 21:29:00,1.50623,1.50661,1.50618,1.50618,270400000.0
2008-09-08 21:30:00,1.50659,1.50719,1.50642,1.50667,92600000.0
2008-09-08 21:31:00,1.50682,1.50743,1.50667,1.50733,417600000.0
2008-09-08 21:32:00,1.5074,1.5074,1.50667,1.50714,364100001.0
2008-09-08 21:33:00,1.50721,1.50743,1.50707,1.50734,313200000.0
2008-09-08 21:34:00,1.50745,1.50752,1.50702,1.50702,231500000.0
2008-09-08 21:35:00,1.50695,1.50719,1.50677,1.50677,350500000.0
2008-09-08 21:36:00,1.50681,1.50724,1.5068,1.50724,296200000.0
2008-09-08 21:37:00,1.50717,1.5075,1.50684,1.50715,283100000.0
2008-09-08 21:38:00,1.50717,1.50734,1.50711,1.50711,284300000.0
2008-09-08 21:39:00,1.50709,1.5073,1.50708,1.50724,284800000.0
2008-09-08 21:40:00,1.50727,1.50727,1.50692,1.50692,169500001.0
2008-09-08 21:41:00,1.5066,1.5066,1.50611,1.50634,230900001.0
2008-09-08 21:42:00,1.50637,1.50642,1.50613,1.50625,148400000.0
2008-09-08 21:43:00,1.50603,1.50628,1.50566,1.50566,188500001.0
2008-09-08 21:44:00,1.50581,1.50618,1.50581,1.50608,150800000.0
2008-09-08 21:45:00,1.5061,1.50622,1.50574,1.50583,323300000.0
2008-09-08 21:46:00,1.50628,1.50649,1.50585,1.50596,339100001.0
2008-09-08 21:47:00,1.50585,1.50607,1.50552,1.50597,262000001.0
2008-09-08 21:48:00,1.50593,1.50597,1.50558,1.50575,392300001.0
2008-09-08 21:49:00,1.50568,1.50579,1.50551,1.50575,267200002.0
2008-09-08 21:50:00,1.50579,1.50616,1.50556,1.50586,438400001.0
2008-09-08 21:51:00,1.50549,1.5058,1.50549,1.50569,462100001.0
2008-09-08 21:52:00,1.50574,1.50595,1.50569,1.50577,339200001.0
2008-09-08 21:53:00,1.50589,1.50614,1.50569,1.50607,96600000.0
2008-09-08 21:54:00,1.50621,1.50667,1.50621,1.5065,434400001.0
2008-09-08 21:55:00,1.50648,1.50653,1.50619,1.50632,145400000.0
2008-09-08 21:56:00,1.50633,1.50639,1.50615,1.50622,200400000.0
2008-09-08 21:57:00,1.5062,1.5063,1.50603,1.50603,234100000.0
2008-09-08 21:58:00,1.50613,1.50624,1.50557,1.50557,128200000.0
2008-09-08 21:59:00,1.5054,1.50556,1.50522,1.50534,230000001.0
2008-09-08 22:00:00,1.50533,1.50575,1.50533,1.5057,82700000.0
2008-09-08 22:01:00,1.50562,1.50562,1.50492,1.50493,137400000.0
2008-09-08 22:02:00,1.50486,1.505,1.50437,1.50499,174700000.0
2008-09-08 22:03:00,1.5051,1.5057,1.5051,1.50538,132500000.0
2008-09-08 22:04:00,1.50571,1.5059,1.50549,1.5059,211000000.0
2008-09-08 22:05:00,1.50585,1.50588,1.50556,1.50573,161400000.0
2008-09-08 22:06:00,1.50614,1.50619,1.5058,1.50581,93700000.0
2008-09-08 22:07:00,1.5057,1.5057,1.50532,1.50543,194499999.0
2008-09-08 22:08:00,1.50579,1.50579,1.50526,1.50534,205200001.0
2008-09-08 22:09:00,1.50524,1.50579,1.50524,1.5053,225200000.0
2008-09-08 22:10:00,1.50528,1.50568,1.50527,1.50529,200900000.0
2008-09-08 22:11:00,1.50534,1.5064,1.50534,1.50598,282600001.0
2008-09-08 22:12:00,1.50631,1.50647,1.50591,1.50637,205300000.0
2008-09-08 22:13:00,1.50625,1.50651,1.5058,1.50639,176100000.0
2008-09-08 22:14:00,1.50663,1.50724,1.50661,1.50665,127600000.0
2008-09-08 22:15:00,1.50646,1.50657,1.50585,1.50585,123000000.0
2008-09-08 22:16:00,1.50583,1.50593,1.50581,1.50588,86300000.0
2008-09-08 22:17:00,1.50587,1.50613,1.50587,1.50613,189200000.0
2008-09-08 22:18:00,1.50619,1.50619,1.506,1.50612,108600000.0
2008-09-08 22:19:00,1.50594,1.50627,1.50552,1.50627,186800000.0
2008-09-08 22:20:00,1.50633,1.50662,1.50629,1.50643,157300000.0
2008-09-08 22:21:00,1.50647,1.50666,1.50636,1.5065,131900000.0
2008-09-08 22:22:00,1.50651,1.5066,1.50628,1.50646,200000000.0
2008-09-08 22:23:00,1.50664,1.50673,1.50647,1.50655,177400000.0
2008-09-08 22:24:00,1.50662,1.50694,1.50649,1.50655,272800001.0
2008-09-08 22:25:00,1.50639,1.50639,1.50591,1.50591,212300000.0
2008-09-08 22:26:00,1.50606,1.50671,1.50606,1.50671,205300001.0
2008-09-08 22:27:00,1.50674,1.50682,1.50653,1.50654,163700000.0
2008-09-08 22:28:00,1.50654,1.5067,1.50638,1.50638,81900000.0
2008-09-08 22:29:00,1.50621,1.50621,1.50517,1.5053,184200000.0
2008-09-08 22:30:00,1.50583,1.50705,1.50583,1.50698,258000001.0
2008-09-08 22:31:00,1.50721,1.50721,1.50667,1.50668,202400000.0
2008-09-08 22:32:00,1.50674,1.50682,1.50636,1.50663,186500000.0
2008-09-08 22:33:00,1.50633,1.50634,1.5062,1.5062,110500000.0
2008-09-08 22:34:00,1.50618,1.50644,1.50601,1.50618,277200000.0
2008-09-08 22:35:00,1.50604,1.50621,1.50587,1.50604,164500000.0
2008-09-08 22:36:00,1.50599,1.50623,1.50596,1.50596,119300001.0
2008-09-08 22:37:00,1.50614,1.50617,1.50593,1.5061,228200001.0
2008-09-08 22:38:00,1.50565,1.50568,1.5051,1.50539,275000000.0
2008-09-08 22:39:00,1.5051,1.50547,1.50506,1.50535,231300000.0
2008-09-08 22:40:00,1.50562,1.50567,1.50535,1.50542,264300001.0
2008-09-08 22:41:00,1.50555,1.50557,1.50514,1.50534,227400000.0
2008-09-08 22:42:00,1.50506,1.50506,1.5042,1.50436,138500000.0
2008-09-08 22:43:00,1.50431,1.50456,1.50415,1.50424,205700000.0
2008-09-08 22:44:00,1.50416,1.50443,1.50416,1.50436,163500000.0
2008-09-08 22:45:00,1.50435,1.50446,1.50429,1.50432,259900000.0
2008-09-08 22:46:00,1.50422,1.50456,1.50422,1.50424,182300002.0
2008-09-08 22:47:00,1.50424,1.50436,1.50415,1.50436,96600000.0
2008-09-08 22:48:00,1.50437,1.50454,1.50432,1.50438,176199999.0
2008-09-08 22:49:00,1.50443,1.50451,1.50432,1.50432,214000000.0
2008-09-08 22:50:00,1.50425,1.50446,1.50413,1.50416,223200001.0
2008-09-08 22:51:00,1.50423,1.50451,1.50422,1.50433,263700000.0
2008-09-08 22:52:00,1.50418,1.50419,1.50387,1.50402,304600001.0
2008-09-08 22:53:00,1.50409,1.50431,1.504,1.50424,179500000.0
2008-09-08 22:54:00,1.50425,1.50451,1.50421,1.50436,148700000.0
2008-09-08 22:55:00,1.50449,1.50483,1.50381,1.5041,202800000.0
2008-09-08 22:56:00,1.50404,1.50425,1.5039,1.50405,142700000.0
2008-09-08 22:57:00,1.50373,1.50386,1.50361,1.50361,234900001.0
2008-09-08 22:58:00,1.50356,1.50359,1.50343,1.50353,106400002.0
2008-09-08 22:59:00,1.50353,1.5039,1.50351,1.50374,214500001.0
2008-09-08 23:00:00,1.50367,1.50378,1.50337,1.5035,100600000.0
2008-09-08 23:01:00,1.50361,1.50361,1.50338,1.50338,23400000.0
2008-09-08 23:02:00,1.50344,1.50365,1.50344,1.50354,20000000.0
2008-09-08 23:03:00,1.50333,1.50333,1.50322,1.5033,42600000.0
2008-09-08 23:04:00,1.50367,1.50418,1.50349,1.50418,54000001.0
2008-09-08 23:05:00,1.50374,1.50409,1.50353,1.50408,36200000.0
2008-09-08 23:06:00,1.50419,1.50446,1.50386,1.50424,33600000.0
2008-09-08 23:07:00,1.50444,1.50451,1.50394,1.50394,55300000.0
2008-09-08 23:08:00,1.50374,1.50378,1.50368,1.50378,34400000.0
2008-09-08 23:09:00,1.50387,1.50441,1.50387,1.50406,25400000.0
2008-09-08 23:10:00,1.50413,1.50512,1.50411,1.50458,83000001.0
2008-09-08 23:11:00,1.50471,1.50531,1.50471,1.50475,45600000.0
2008-09-08 23:12:00,1.50507,1.50529,1.5049,1.50494,84400000.0
2008-09-08 23:13:00,1.50493,1.50529,1.50473,1.50529,36000000.0
2008-09-08 23:14:00,1.50529,1.50529,1.50474,1.50489,35000000.0
2008-09-08 23:15:00,1.50477,1.50477,1.50423,1.50424,32900000.0
2008-09-08 23:16:00,1.50422,1.50422,1.50381,1.50395,59000000.0
2008-09-08 23:17:00,1.50427,1.50461,1.50424,1.50427,67200000.0
2008-09-08 23:18:00,1.50453,1.50468,1.5042,1.5042,49200000.0
2008-09-08 23:19:00,1.50423,1.50423,1.50405,1.50405,14000000.0
2008-09-08 23:20:00,1.50407,1.5042,1.50394,1.50394,81800000.0
2008-09-08 23:21:00,1.50397,1.50404,1.50394,1.50402,38600000.0
2008-09-08 23:22:00,1.50405,1.50447,1.5039,1.50428,96800000.0
2008-09-08 23:23:00,1.50414,1.50509,1.50399,1.50477,178100001.0
2008-09-08 23:24:00,1.50432,1.50432,1.50383,1.50383,64000000.0
2008-09-08 23:25:00,1.50386,1.50428,1.50383,1.50428,37400000.0
2008-09-08 23:26:00,1.50431,1.50436,1.50428,1.50428,22500000.0
2008-09-08 23:27:00,1.50444,1.50467,1.50444,1.50467,19600000.0
2008-09-08 23:28:00,1.50476,1.5049,1.50455,1.50455,32500000.0
2008-09-08 23:29:00,1.50491,1.50519,1.50473,1.50473,83400000.0
2008-09-08 23:30:00,1.50488,1.5053,1.50488,1.50506,122500000.0
2008-09-08 23:31:00,1.50484,1.50529,1.50484,1.50529,64600000.0
2008-09-08 23:32:00,1.50548,1.50566,1.50543,1.50543,71800000.0
2008-09-08 23:33:00,1.50553,1.50567,1.50551,1.50563,150000002.0
2008-09-08 23:34:00,1.50561,1.50647,1.50561,1.5058,193800000.0
2008-09-08 23:35:00,1.50567,1.50567,1.50473,1.50473,162600001.0
2008-09-08 23:36:00,1.50475,1.50475,1.50454,1.50454,20000000.0
2008-09-08 23:37:00,1.50454,1.50481,1.50454,1.50481,10400000.0
2008-09-08 23:38:00,1.50479,1.50489,1.50479,1.50479,40000000.0
2008-09-08 23:39:00,1.50479,1.50504,1.50479,1.50494,170700000.0
2008-09-08 23:40:00,1.50494,1.50496,1.50486,1.50489,46000000.0
2008-09-08 23:41:00,1.50489,1.50504,1.50484,1.50491,122700001.0
2008-09-08 23:42:00,1.50483,1.50508,1.50473,1.50478,42200000.0
2008-09-08 23:43:00,1.50485,1.50539,1.50483,1.5052,95700000.0
2008-09-08 23:44:00,1.50512,1.50547,1.50498,1.50539,74200000.0
2008-09-08 23:45:00,1.50544,1.50544,1.50514,1.50514,87300000.0
2008-09-08 23:46:00,1.50499,1.50519,1.50497,1.50498,79800001.0
2008-09-08 23:47:00,1.50504,1.50515,1.50501,1.50512,64400000.0
2008-09-08 23:48:00,1.50522,1.50522,1.50508,1.50511,24400000.0
2008-09-08 23:49:00,1.505,1.50521,1.50479,1.50521,94600000.0
2008-09-08 23:50:00,1.50486,1.50486,1.50429,1.50429,36100000.0
2008-09-08 23:51:00,1.50425,1.50447,1.5042,1.5042,51700000.0
2008-09-08 23:52:00,1.50422,1.5045,1.50419,1.50434,153800000.0
2008-09-08 23:53:00,1.50439,1.50466,1.50422,1.50422,102900000.0
2008-09-08 23:54:00,1.50459,1.50459,1.50359,1.50369,222900000.0
2008-09-08 23:55:00,1.50385,1.50402,1.50383,1.50387,131900000.0
2008-09-08 23:56:00,1.50378,1.5042,1.50364,1.50399,92100000.0
2008-09-08 23:57:00,1.50402,1.50453,1.50402,1.50453,121700000.0
2008-09-08 23:58:00,1.50462,1.50484,1.50453,1.50484,120100000.0
2008-09-08 23:59:00,1.50435,1.50469,1.5043,1.50469,63600000.0
2008-09-09 00:00:00,1.5045,1.50457,1.50428,1.50431,251600001.0
2008-09-09 00:01:00,1.50419,1.50508,1.50384,1.50406,243700000.0
2008-09-09 00:02:00,1.50413,1.50439,1.50413,1.5043,139500000.0
2008-09-09 00:03:00,1.5043,1.50453,1.5041,1.5041,226300001.0
2008-09-09 00:04:00,1.50423,1.50453,1.50415,1.50453,221700001.0
2008-09-09 00:05:00,1.50451,1.50456,1.50444,1.50444,28000000.0
2008-09-09 00:06:00,1.50445,1.50458,1.50434,1.50447,111900000.0
2008-09-09 00:07:00,1.50455,1.50467,1.50445,1.50457,76300000.0
2008-09-09 00:08:00,1.50454,1.50479,1.50454,1.50479,36800000.0
2008-09-09 00:09:00,1.50466,1.50493,1.50462,1.5048,111900000.0
2008-09-09 00:10:00,1.50453,1.5049,1.50442,1.5049,40200000.0
2008-09-09 00:11:00,1.50491,1.50501,1.50471,1.50491,29000000.0
2008-09-09 00:12:00,1.5047,1.50474,1.50462,1.50462,25600000.0
2008-09-09 00:13:00,1.50468,1.50471,1.50448,1.50471,42000000.0
2008-09-09 00:14:00,1.50516,1.50516,1.50495,1.50499,36400000.0
2008-09-09 00:15:00,1.50497,1.50502,1.50487,1.50489,33900000.0
2008-09-09 00:16:00,1.50481,1.50481,1.50448,1.50451,37300000.0
2008-09-09 00:17:00,1.50451,1.505,1.50451,1.505,96800000.0
2008-09-09 00:18:00,1.50513,1.50513,1.50484,1.50484,71700000.0
2008-09-09 00:19:00,1.50493,1.50537,1.50452,1.50461,121300000.0
2008-09-09 00:20:00,1.50474,1.50484,1.50469,1.50484,83800000.0
2008-09-09 00:21:00,1.50489,1.50502,1.50483,1.50494,27200000.0
2008-09-09 00:22:00,1.50521,1.5053,1.50495,1.50522,37800000.0
2008-09-09 00:23:00,1.50495,1.50495,1.50481,1.50493,32200000.0
2008-09-09 00:24:00,1.50478,1.50493,1.50468,1.50486,76600000.0
2008-09-09 00:25:00,1.50485,1.50488,1.50479,1.50481,16800000.0
2008-09-09 00:26:00,1.50517,1.5052,1.5051,1.5051,32800000.0
2008-09-09 00:27:00,1.50519,1.50527,1.50505,1.50527,65600001.0
2008-09-09 00:28:00,1.50514,1.50541,1.50514,1.50522,23600000.0
2008-09-09 00:29:00,1.50522,1.50533,1.50417,1.50533,48200000.0
2008-09-09 00:30:00,1.50519,1.50519,1.50391,1.50391,67400002.0
2008-09-09 00:31:00,1.50378,1.50495,1.50378,1.50495,40700000.0
2008-09-09 00:32:00,1.50485,1.50485,1.50303,1.50359,110000000.0
2008-09-09 00:33:00,1.50371,1.50397,1.50363,1.50397,109000000.0
2008-09-09 00:34:00,1.50434,1.50464,1.50426,1.50464,29600000.0
2008-09-09 00:35:00,1.50413,1.5043,1.50413,1.50425,50300000.0
2008-09-09 00:36:00,1.50427,1.50438,1.50426,1.50429,62200000.0
2008-09-09 00:37:00,1.50423,1.50423,1.5037,1.50374,58000000.0
2008-09-09 00:38:00,1.50369,1.50378,1.50367,1.50378,28000000.0
2008-09-09 00:39:00,1.50406,1.50418,1.50376,1.50376,49000000.0
2008-09-09 00:40:00,1.50394,1.50429,1.50377,1.50429,31100000.0
2008-09-09 00:41:00,1.50456,1.50464,1.50435,1.50437,35100000.0
2008-09-09 00:42:00,1.50427,1.5043,1.50421,1.50429,32800000.0
2008-09-09 00:43:00,1.50453,1.50453,1.50417,1.50417,23400000.0
2008-09-09 00:44:00,1.50424,1.50433,1.50397,1.50397,49400000.0
2008-09-09 00:45:00,1.50429,1.50436,1.50401,1.50427,25800000.0
2008-09-09 00:46:00,1.50412,1.50451,1.50412,1.50419,37900000.0
2008-09-09 00:47:00,1.5047,1.50515,1.50461,1.50479,41200000.0
2008-09-09 00:48:00,1.50488,1.50499,1.5048,1.50488,37000000.0
2008-09-09 00:49:00,1.50527,1.50528,1.5049,1.5049,19800000.0
2008-09-09 00:50:00,1.50529,1.50534,1.50492,1.50519,31600000.0
2008-09-09 00:51:00,1.50498,1.50544,1.50498,1.50525,68100000.0
2008-09-09 00:52:00,1.50536,1.50541,1.50498,1.50506,95400000.0
2008-09-09 00:53:00,1.50522,1.50522,1.50502,1.50513,58400000.0
2008-09-09 00:54:00,1.50495,1.50502,1.50489,1.50492,64300000.0
2008-09-09 00:55:00,1.50504,1.5054,1.50492,1.50514,20800000.0
2008-09-09 00:56:00,1.50504,1.50536,1.50504,1.50536,67100000.0
2008-09-09 00:57:00,1.50587,1.50606,1.50587,1.506,52000000.0
2008-09-09 00:58:00,1.50592,1.50607,1.50585,1.50595,39600001.0
2008-09-09 00:59:00,1.50605,1.5063,1.50605,1.50613,137900000.0
2008-09-09 01:00:00,1.50606,1.50633,1.50606,1.50616,63600000.0
2008-09-09 01:01:00,1.50619,1.50622,1.50609,1.50609,63400001.0
2008-09-09 01:02:00,1.50605,1.50605,1.50586,1.50586,51800000.0
2008-09-09 01:03:00,1.50577,1.50585,1.5057,1.50585,64400000.0
2008-09-09 01:04:00,1.50606,1.50606,1.50555,1.50587,22400000.0
2008-09-09 01:05:00,1.50546,1.50616,1.50546,1.50568,31400000.0
2008-09-09 01:06:00,1.5057,1.50602,1.5057,1.50592,38400001.0
2008-09-09 01:07:00,1.50556,1.50565,1.50553,1.50564,55200000.0
2008-09-09 01:08:00,1.50579,1.50619,1.50579,1.50609,65300000.0
2008-09-09 01:09:00,1.50659,1.50664,1.50614,1.50639,98100001.0
2008-09-09 01:10:00,1.50593,1.50624,1.50578,1.50611,76000000.0
2008-09-09 01:11:00,1.50618,1.50645,1.50609,1.50645,83200000.0
2008-09-09 01:12:00,1.50661,1.50691,1.50614,1.50614,193000000.0
2008-09-09 01:13:00,1.50611,1.50611,1.50574,1.50577,175400000.0
2008-09-09 01:14:00,1.50601,1.5062,1.50592,1.50602,35600000.0
2008-09-09 01:15:00,1.50617,1.50667,1.50607,1.50659,109600000.0
2008-09-09 01:16:00,1.50664,1.50665,1.50631,1.50645,42000000.0
2008-09-09 01:17:00,1.50655,1.50662,1.50651,1.50662,20800000.0
2008-09-09 01:18:00,1.50657,1.50678,1.50657,1.50659,48400001.0
2008-09-09 01:19:00,1.50677,1.50703,1.50674,1.50678,49800000.0
2008-09-09 01:20:00,1.50661,1.50677,1.50655,1.50677,39500000.0
2008-09-09 01:21:00,1.50669,1.5068,1.50634,1.50634,43600000.0
2008-09-09 01:22:00,1.50628,1.50651,1.50628,1.50635,92100001.0
2008-09-09 01:23:00,1.50611,1.50613,1.50524,1.50603,171500000.0
2008-09-09 01:24:00,1.50608,1.50619,1.5056,1.50609,75800000.0
2008-09-09 01:25:00,1.50605,1.50643,1.50581,1.50581,104600000.0
2008-09-09 01:26:00,1.50575,1.5058,1.50565,1.50567,228700001.0
2008-09-09 01:27:00,1.50541,1.50577,1.50541,1.50548,133000001.0
2008-09-09 01:28:00,1.50507,1.5052,1.50499,1.505,42400000.0
2008-09-09 01:29:00,1.50479,1.50485,1.50451,1.50466,31800000.0
2008-09-09 01:30:00,1.50458,1.50468,1.50441,1.50464,39700000.0
2008-09-09 01:31:00,1.50437,1.50437,1.5039,1.50415,44400000.0
2008-09-09 01:32:00,1.5043,1.50449,1.5042,1.5042,69500001.0
2008-09-09 01:33:00,1.50455,1.50459,1.50403,1.50403,67000000.0
2008-09-09 01:34:00,1.50401,1.50401,1.50359,1.50359,90100000.0
2008-09-09 01:35:00,1.50354,1.50354,1.50285,1.50289,72700000.0
2008-09-09 01:36:00,1.50335,1.50442,1.5032,1.50442,36600000.0
2008-09-09 01:37:00,1.50446,1.50446,1.50418,1.50418,35900000.0
2008-09-09 01:38:00,1.50428,1.50458,1.50428,1.50458,69900000.0
2008-09-09 01:39:00,1.5045,1.50457,1.5045,1.50451,15200000.0
2008-09-09 01:40:00,1.50451,1.50451,1.50442,1.50445,17800000.0
2008-09-09 01:41:00,1.50452,1.50489,1.50417,1.50452,35200000.0
2008-09-09 01:42:00,1.50431,1.50449,1.50375,1.50396,238400001.0
2008-09-09 01:43:00,1.5037,1.50415,1.5034,1.50341,224900000.0
2008-09-09 01:44:00,1.50348,1.5036,1.50323,1.50335,268500000.0
2008-09-09 01:45:00,1.50331,1.50362,1.50317,1.50362,144600000.0
2008-09-09 01:46:00,1.50396,1.50415,1.50396,1.50409,39300000.0
2008-09-09 01:47:00,1.50411,1.50411,1.50391,1.50393,52800000.0
2008-09-09 01:48:00,1.50388,1.50388,1.5037,1.50376,31300000.0
2008-09-09 01:49:00,1.50378,1.50419,1.50367,1.50419,127800000.0
2008-09-09 01:50:00,1.50426,1.50433,1.50388,1.50415,192600000.0
2008-09-09 01:51:00,1.5043,1.50443,1.5043,1.50435,43600000.0
2008-09-09 01:52:00,1.50451,1.50459,1.50421,1.50454,260600000.0
2008-09-09 01:53:00,1.50452,1.50457,1.50419,1.50437,95400001.0
2008-09-09 01:54:00,1.50435,1.50439,1.50425,1.50439,72900000.0
2008-09-09 01:55:00,1.50431,1.50454,1.50431,1.50444,58000000.0
2008-09-09 01:56:00,1.50461,1.5049,1.50461,1.50475,78100000.0
2008-09-09 01:57:00,1.5049,1.5052,1.50478,1.50478,96700000.0
2008-09-09 01:58:00,1.50483,1.505,1.50478,1.505,79300000.0
2008-09-09 01:59:00,1.50512,1.50512,1.50495,1.50498,70700000.0
2008-09-09 02:00:00,1.50582,1.50613,1.50582,1.50596,25800000.0
2008-09-09 02:01:00,1.50594,1.50641,1.50582,1.5062,28200000.0
2008-09-09 02:02:00,1.50627,1.50633,1.50609,1.50619,29000000.0
2008-09-09 02:03:00,1.50628,1.50634,1.50603,1.50613,54200000.0
2008-09-09 02:04:00,1.50595,1.50611,1.5058,1.5058,26800000.0
2008-09-09 02:05:00,1.50591,1.50598,1.50585,1.50585,47400000.0
2008-09-09 02:06:00,1.50584,1.50591,1.5058,1.5058,23300000.0
2008-09-09 02:07:00,1.50565,1.50591,1.50565,1.50585,37400000.0
2008-09-09 02:08:00,1.50573,1.50594,1.50573,1.50594,18600000.0
2008-09-09 02:09:00,1.50604,1.50604,1.50604,1.50604,7200000.0
2008-09-09 02:10:00,1.50591,1.50598,1.50544,1.5058,34800001.0
2008-09-09 02:11:00,1.50557,1.50571,1.50557,1.50571,15100000.0
2008-09-09 02:12:00,1.5053,1.50542,1.50529,1.50535,11400000.0
2008-09-09 02:13:00,1.50532,1.50532,1.50494,1.50501,37800000.0
2008-09-09 02:14:00,1.505,1.5053,1.505,1.5053,66700000.0
2008-09-09 02:15:00,1.50517,1.50545,1.50495,1.50545,41800000.0
2008-09-09 02:16:00,1.50564,1.50564,1.50549,1.50549,17700000.0
2008-09-09 02:17:00,1.5059,1.50602,1.50565,1.50577,36200000.0
2008-09-09 02:18:00,1.50561,1.50561,1.50546,1.50546,19700000.0
2008-09-09 02:19:00,1.50558,1.50558,1.50558,1.50558,2200000.0
2008-09-09 02:20:00,1.50559,1.50576,1.50559,1.50565,38200000.0
2008-09-09 02:21:00,1.50564,1.50582,1.5056,1.50582,47000000.0
2008-09-09 02:22:00,1.50567,1.5057,1.50526,1.5055,34800000.0
2008-09-09 02:23:00,1.50546,1.50567,1.50546,1.50567,16400000.0
2008-09-09 02:24:00,1.50587,1.50611,1.50586,1.50595,50900000.0
2008-09-09 02:25:00,1.50581,1.5062,1.50571,1.50591,33600000.0
2008-09-09 02:26:00,1.50578,1.50601,1.50578,1.50598,26200000.0
2008-09-09 02:27:00,1.50585,1.50585,1.50551,1.5056,34300000.0
2008-09-09 02:28:00,1.50566,1.50582,1.50563,1.50563,35099999.0
2008-09-09 02:29:00,1.50526,1.50526,1.50481,1.50507,29500000.0
2008-09-09 02:30:00,1.50507,1.50515,1.50491,1.50515,39800000.0
2008-09-09 02:31:00,1.50524,1.50542,1.50509,1.50534,18800000.0
2008-09-09 02:32:00,1.50535,1.50535,1.50492,1.50492,24800000.0
2008-09-09 02:33:00,1.5047,1.5047,1.50444,1.5045,38700000.0
2008-09-09 02:34:00,1.50449,1.50491,1.50424,1.50491,49200000.0
2008-09-09 02:35:00,1.50513,1.50538,1.50513,1.50524,31100000.0
2008-09-09 02:36:00,1.50497,1.50534,1.50497,1.50534,31200000.0
2008-09-09 02:37:00,1.50553,1.50596,1.50553,1.50589,28000000.0
2008-09-09 02:38:00,1.50586,1.50599,1.50531,1.50531,29000000.0
2008-09-09 02:39:00,1.50573,1.50573,1.50496,1.50558,37800000.0
2008-09-09 02:40:00,1.5057,1.50597,1.50563,1.50574,28200000.0
2008-09-09 02:41:00,1.50583,1.50589,1.50567,1.50589,18800000.0
2008-09-09 02:42:00,1.5056,1.50578,1.50549,1.50578,22600000.0
2008-09-09 02:43:00,1.50578,1.50622,1.50563,1.50622,43500000.0
2008-09-09 02:44:00,1.50632,1.50632,1.50598,1.50625,41899999.0
2008-09-09 02:45:00,1.50605,1.50605,1.50581,1.50586,21200000.0
2008-09-09 02:46:00,1.50584,1.50592,1.50558,1.50569,34800000.0
2008-09-09 02:47:00,1.50595,1.50617,1.50573,1.50588,25600000.0
2008-09-09 02:48:00,1.50577,1.50577,1.50519,1.50519,27200000.0
2008-09-09 02:49:00,1.50507,1.50515,1.50465,1.50492,16000000.0
2008-09-09 02:50:00,1.50489,1.50539,1.50476,1.50539,28200000.0
2008-09-09 02:51:00,1.50535,1.50571,1.50535,1.50571,28000001.0
2008-09-09 02:52:00,1.50542,1.50559,1.5052,1.5052,39900000.0
2008-09-09 02:53:00,1.50542,1.50542,1.50481,1.50516,30000000.0
2008-09-09 02:54:00,1.50524,1.50536,1.50488,1.50489,26800000.0
2008-09-09 02:55:00,1.50402,1.50448,1.50381,1.50426,26800000.0
2008-09-09 02:56:00,1.50405,1.50405,1.50359,1.50388,39300000.0
2008-09-09 02:57:00,1.50322,1.50368,1.50307,1.50316,47800001.0
2008-09-09 02:58:00,1.5031,1.50333,1.50261,1.5033,36000000.0
2008-09-09 02:59:00,1.50372,1.5039,1.50354,1.50354,26400000.0
2008-09-09 03:00:00,1.50424,1.50427,1.5041,1.5042,56400000.0
2008-09-09 03:01:00,1.50408,1.50411,1.50376,1.50381,18600000.0
2008-09-09 03:02:00,1.50333,1.5037,1.50333,1.50334,48300000.0
2008-09-09 03:03:00,1.50308,1.50308,1.50277,1.50294,28000000.0
2008-09-09 03:04:00,1.50294,1.5033,1.50262,1.50262,53800000.0
2008-09-09 03:05:00,1.5029,1.50319,1.50258,1.50263,33600000.0
2008-09-09 03:06:00,1.50276,1.50276,1.50239,1.5027,21000000.0
2008-09-09 03:07:00,1.50301,1.50301,1.50256,1.50261,38300000.0
2008-09-09 03:08:00,1.50321,1.50382,1.50311,1.50382,25200000.0
2008-09-09 03:09:00,1.50384,1.50384,1.50343,1.50348,27800000.0
2008-09-09 03:10:00,1.50373,1.50373,1.50293,1.50338,49200000.0
2008-09-09 03:11:00,1.50336,1.50344,1.50313,1.50324,37000000.0
2008-09-09 03:12:00,1.50306,1.50335,1.50302,1.50318,40200000.0
2008-09-09 03:13:00,1.50313,1.50313,1.50271,1.50288,33000000.0
2008-09-09 03:14:00,1.50232,1.50311,1.50232,1.50311,40100000.0
2008-09-09 03:15:00,1.5034,1.50368,1.50332,1.50352,36600000.0
2008-09-09 03:16:00,1.50361,1.50376,1.50361,1.50361,35600000.0
2008-09-09 03:17:00,1.50365,1.50373,1.50352,1.50352,21200000.0
2008-09-09 03:18:00,1.50347,1.50365,1.5033,1.50365,66500000.0
2008-09-09 03:19:00,1.50351,1.50366,1.50345,1.50357,30800000.0
2008-09-09 03:20:00,1.50368,1.50383,1.50327,1.50327,35200000.0
2008-09-09 03:21:00,1.5031,1.50355,1.5031,1.50344,28200000.0
2008-09-09 03:22:00,1.50374,1.5038,1.50354,1.50355,33200000.0
2008-09-09 03:23:00,1.50352,1.50352,1.50262,1.50266,31300000.0
2008-09-09 03:24:00,1.50271,1.50272,1.50237,1.5025,32800000.0
2008-09-09 03:25:00,1.50178,1.50178,1.50093,1.50117,24400000.0
2008-09-09 03:26:00,1.50099,1.50157,1.50082,1.50157,25500000.0
2008-09-09 03:27:00,1.50138,1.50154,1.50104,1.50144,32800000.0
2008-09-09 03:28:00,1.50153,1.50153,1.5007,1.5007,21600000.0
2008-09-09 03:29:00,1.50025,1.50054,1.50025,1.50046,24600000.0
2008-09-09 03:30:00,1.50021,1.50148,1.49998,1.50148,41100000.0
2008-09-09 03:31:00,1.50087,1.50113,1.50083,1.50106,21000000.0
2008-09-09 03:32:00,1.50183,1.5022,1.50183,1.5022,16100000.0
2008-09-09 03:33:00,1.50267,1.50304,1.50242,1.50247,28200000.0
2008-09-09 03:34:00,1.50244,1.50244,1.50209,1.50209,53800000.0
2008-09-09 03:35:00,1.50183,1.50202,1.50128,1.50194,49200000.0
2008-09-09 03:36:00,1.50214,1.50225,1.50192,1.50225,23700000.0
2008-09-09 03:37:00,1.50286,1.50304,1.50236,1.50248,23800000.0
2008-09-09 03:38:00,1.50238,1.50238,1.50159,1.50169,39200000.0
2008-09-09 03:39:00,1.50209,1.50228,1.50204,1.50207,40000000.0
2008-09-09 03:40:00,1.50204,1.50232,1.50204,1.50232,16200000.0
2008-09-09 03:41:00,1.50208,1.50208,1.50199,1.50199,11800000.0
2008-09-09 03:42:00,1.50149,1.50187,1.50149,1.50186,24400000.0
2008-09-09 03:43:00,1.50196,1.50196,1.5017,1.50179,30400000.0
2008-09-09 03:44:00,1.50141,1.50182,1.50141,1.5017,28200000.0
2008-09-09 03:45:00,1.50199,1.50215,1.50179,1.50194,56300000.0
2008-09-09 03:46:00,1.50211,1.50227,1.50174,1.50214,32000000.0
2008-09-09 03:47:00,1.50192,1.50192,1.50132,1.50132,36000000.0
2008-09-09 03:48:00,1.50119,1.50119,1.50087,1.50087,15400000.0
2008-09-09 03:49:00,1.50078,1.5012,1.50078,1.5012,35600000.0
2008-09-09 03:50:00,1.50141,1.50141,1.50102,1.50102,78600001.0
2008-09-09 03:51:00,1.5009,1.50108,1.50085,1.50107,38800000.0
2008-09-09 03:52:00,1.50117,1.50145,1.50111,1.50145,43200000.0
2008-09-09 03:53:00,1.5014,1.50182,1.5014,1.50169,24400000.0
2008-09-09 03:54:00,1.50207,1.50219,1.502,1.50216,51800000.0
2008-09-09 03:55:00,1.50151,1.50151,1.50084,1.50084,34600000.0
2008-09-09 03:56:00,1.50085,1.50085,1.50077,1.50084,14400000.0
2008-09-09 03:57:00,1.50045,1.50128,1.50045,1.50128,45600000.0
2008-09-09 03:58:00,1.50143,1.50169,1.50143,1.50149,39300000.0
2008-09-09 03:59:00,1.50174,1.5021,1.50174,1.5021,26000000.0
2008-09-09 04:00:00,1.50206,1.50214,1.50186,1.50209,34600000.0
2008-09-09 04:01:00,1.50162,1.50162,1.50103,1.5014,21200000.0
2008-09-09 04:02:00,1.5017,1.5017,1.50134,1.50149,36600000.0
2008-09-09 04:03:00,1.50152,1.50182,1.50119,1.50182,30200000.0
2008-09-09 04:04:00,1.50166,1.50171,1.50134,1.50134,42000000.0
2008-09-09 04:05:00,1.50148,1.50175,1.50141,1.50167,18400000.0
2008-09-09 04:06:00,1.50173,1.50205,1.50171,1.50205,41899999.0
2008-09-09 04:07:00,1.50184,1.50186,1.50162,1.50186,25600000.0
2008-09-09 04:08:00,1.50183,1.50183,1.50153,1.50153,38200000.0
2008-09-09 04:09:00,1.50134,1.50153,1.50118,1.50143,37400000.0
2008-09-09 04:10:00,1.50141,1.50162,1.50117,1.50162,25300000.0
2008-09-09 04:11:00,1.50151,1.50162,1.50151,1.50162,12000000.0
2008-09-09 04:12:00,1.50184,1.50198,1.50177,1.50198,14000000.0
2008-09-09 04:13:00,1.5025,1.5025,1.50206,1.50227,34800000.0
2008-09-09 04:14:00,1.5021,1.50217,1.50177,1.50217,50700000.0
2008-09-09 04:15:00,1.50233,1.50254,1.50233,1.50237,54300000.0
2008-09-09 04:16:00,1.50227,1.50244,1.50189,1.50237,36200000.0
2008-09-09 04:17:00,1.5023,1.50246,1.5023,1.50231,30800000.0
2008-09-09 04:18:00,1.50206,1.5026,1.50206,1.50248,32600000.0
2008-09-09 04:19:00,1.50278,1.503,1.50278,1.503,23800000.0
2008-09-09 04:20:00,1.50291,1.50291,1.5027,1.50274,47000000.0
2008-09-09 04:21:00,1.5029,1.50296,1.50277,1.50282,47000000.0
2008-09-09 04:22:00,1.50253,1.50253,1.50239,1.50245,18800000.0
2008-09-09 04:23:00,1.50252,1.50252,1.50223,1.50235,40200000.0
2008-09-09 04:24:00,1.50238,1.50269,1.50238,1.50269,35600000.0
2008-09-09 04:25:00,1.50283,1.50283,1.50243,1.50255,54200000.0
2008-09-09 04:26:00,1.50245,1.50245,1.50238,1.50238,9600000.0
2008-09-09 04:27:00,1.50248,1.50268,1.50248,1.50248,14000000.0
2008-09-09 04:28:00,1.50252,1.50252,1.50212,1.50247,26400000.0
2008-09-09 04:29:00,1.50237,1.50246,1.50215,1.50246,17800000.0
2008-09-09 04:30:00,1.50253,1.50259,1.50221,1.50259,46000000.0
2008-09-09 04:31:00,1.5025,1.50279,1.5025,1.50269,35400000.0
2008-09-09 04:32:00,1.50269,1.50269,1.50219,1.50219,44700000.0
2008-09-09 04:33:00,1.50245,1.50276,1.50227,1.50272,37400000.0
2008-09-09 04:34:00,1.50286,1.503,1.5028,1.5029,39900000.0
2008-09-09 04:35:00,1.50293,1.50316,1.50292,1.50292,21200000.0
2008-09-09 04:36:00,1.50287,1.50287,1.50259,1.50259,33000000.0
2008-09-09 04:37:00,1.50269,1.50269,1.50225,1.50252,27200000.0
2008-09-09 04:38:00,1.50216,1.50243,1.50216,1.50241,21800000.0
2008-09-09 04:39:00,1.50188,1.50188,1.5013,1.5018,30300000.0
2008-09-09 04:40:00,1.5017,1.5019,1.5017,1.5019,18800000.0
2008-09-09 04:41:00,1.50194,1.50209,1.50194,1.50204,28200000.0
2008-09-09 04:42:00,1.5023,1.50244,1.50225,1.50244,31600000.0
2008-09-09 04:43:00,1.50181,1.50181,1.50129,1.50149,17800000.0
2008-09-09 04:44:00,1.50147,1.5015,1.50134,1.50134,25800000.0
2008-09-09 04:45:00,1.50135,1.50135,1.50124,1.50124,9400000.0
2008-09-09 04:46:00,1.50097,1.50131,1.50043,1.50118,44400000.0
2008-09-09 04:47:00,1.50118,1.50126,1.50089,1.50104,35200000.0
2008-09-09 04:48:00,1.50106,1.50121,1.50064,1.50081,32800000.0
2008-09-09 04:49:00,1.50034,1.50121,1.50033,1.50094,28400000.0
2008-09-09 04:50:00,1.50053,1.5008,1.50053,1.50078,30900000.0
2008-09-09 04:51:00,1.50073,1.50114,1.50066,1.50114,30200000.0
2008-09-09 04:52:00,1.50121,1.50143,1.50102,1.50104,9200000.0
2008-09-09 04:53:00,1.50076,1.50107,1.50076,1.50105,60900000.0
2008-09-09 04:54:00,1.50127,1.50127,1.50103,1.50103,24300000.0
2008-09-09 04:55:00,1.50123,1.50124,1.50102,1.50109,43800000.0
2008-09-09 04:56:00,1.50101,1.50109,1.50095,1.50109,45000000.0
2008-09-09 04:57:00,1.50098,1.50098,1.50059,1.50059,34400000.0
2008-09-09 04:58:00,1.50024,1.50035,1.49988,1.49994,46200000.0
2008-09-09 04:59:00,1.49973,1.50037,1.49973,1.50037,25600000.0
2008-09-09 05:00:00,1.5008,1.50091,1.50077,1.50091,16900000.0
2008-09-09 05:01:00,1.50069,1.50125,1.50069,1.50125,46200000.0
2008-09-09 05:02:00,1.50098,1.50168,1.50098,1.50168,31400000.0
2008-09-09 05:03:00,1.50216,1.50237,1.50169,1.5019,24800000.0
2008-09-09 05:04:00,1.50177,1.50186,1.50134,1.50181,28000000.0
2008-09-09 05:05:00,1.50191,1.50215,1.50183,1.50203,25600000.0
2008-09-09 05:06:00,1.50203,1.50268,1.50191,1.50268,22200000.0
2008-09-09 05:07:00,1.50321,1.50345,1.50287,1.50323,36200000.0
2008-09-09 05:08:00,1.50298,1.50314,1.50249,1.50249,16000000.0
2008-09-09 05:09:00,1.50218,1.5024,1.50175,1.5024,73900001.0
2008-09-09 05:10:00,1.50248,1.50272,1.50225,1.5026,24000000.0
2008-09-09 05:11:00,1.50276,1.50295,1.50258,1.50258,43800001.0
2008-09-09 05:12:00,1.50283,1.50323,1.50275,1.50323,46200000.0
2008-09-09 05:13:00,1.50318,1.50331,1.50278,1.50278,32800000.0
2008-09-09 05:14:00,1.50267,1.50284,1.50257,1.50284,29400000.0
2008-09-09 05:15:00,1.50306,1.50373,1.50306,1.50359,23200000.0
2008-09-09 05:16:00,1.50381,1.5043,1.50381,1.5043,17600000.0
2008-09-09 05:17:00,1.50385,1.50385,1.50359,1.50362,26000000.0
2008-09-09 05:18:00,1.50346,1.50358,1.50318,1.50321,41000000.0
2008-09-09 05:19:00,1.50285,1.5032,1.50285,1.50318,50300000.0
2008-09-09 05:20:00,1.5031,1.50311,1.50285,1.50285,40800001.0
2008-09-09 05:21:00,1.50278,1.50288,1.50261,1.50288,35800000.0
2008-09-09 05:22:00,1.50316,1.50331,1.50303,1.50325,48200000.0
2008-09-09 05:23:00,1.50301,1.50377,1.50301,1.50377,19000000.0
2008-09-09 05:24:00,1.50371,1.504,1.50364,1.504,38800000.0
2008-09-09 05:25:00,1.50417,1.50417,1.50348,1.50364,64100000.0
2008-09-09 05:26:00,1.50409,1.50504,1.50387,1.50504,29400000.0
2008-09-09 05:27:00,1.50515,1.50525,1.50394,1.50394,43900000.0
2008-09-09 05:28:00,1.50403,1.50404,1.50225,1.50225,38300000.0
2008-09-09 05:29:00,1.50282,1.50321,1.50282,1.50303,42100000.0
2008-09-09 05:30:00,1.50292,1.50324,1.50279,1.50315,32800000.0
2008-09-09 05:31:00,1.50327,1.5033,1.50267,1.50268,52100001.0
2008-09-09 05:32:00,1.5029,1.50312,1.50251,1.50312,46200000.0
2008-09-09 05:33:00,1.50312,1.50312,1.50235,1.50235,29800000.0
2008-09-09 05:34:00,1.50254,1.50258,1.50238,1.50258,24400000.0
2008-09-09 05:35:00,1.50278,1.50293,1.50264,1.50264,25600000.0
2008-09-09 05:36:00,1.50236,1.50239,1.50208,1.50208,48800000.0
2008-09-09 05:37:00,1.50226,1.50241,1.50205,1.50227,67600000.0
2008-09-09 05:38:00,1.50243,1.5028,1.50237,1.50254,33000000.0
2008-09-09 05:39:00,1.50255,1.50278,1.50233,1.50259,39400000.0
2008-09-09 05:40:00,1.5024,1.50242,1.50219,1.50225,29000000.0
2008-09-09 05:41:00,1.50138,1.50161,1.50058,1.50124,43700000.0
2008-09-09 05:42:00,1.50192,1.50301,1.50192,1.50274,23400000.0
2008-09-09 05:43:00,1.50301,1.50301,1.50254,1.5027,32400000.0
2008-09-09 05:44:00,1.50274,1.5029,1.50243,1.50247,42800000.0
2008-09-09 05:45:00,1.50218,1.50275,1.50218,1.50231,39400000.0
2008-09-09 05:46:00,1.50275,1.50282,1.50182,1.50182,32200000.0
2008-09-09 05:47:00,1.50153,1.50156,1.50102,1.50102,62400001.0
2008-09-09 05:48:00,1.50098,1.5014,1.50098,1.50102,39800000.0
2008-09-09 05:49:00,1.50103,1.50119,1.50077,1.50088,41800000.0
2008-09-09 05:50:00,1.5007,1.50089,1.5007,1.50089,19800000.0
2008-09-09 05:51:00,1.50113,1.50135,1.5011,1.5011,43900000.0
2008-09-09 05:52:00,1.50125,1.50158,1.50125,1.50138,27600000.0
2008-09-09 05:53:00,1.50136,1.50201,1.50136,1.50201,47000001.0
2008-09-09 05:54:00,1.50198,1.50211,1.50177,1.50177,36500000.0
2008-09-09 05:55:00,1.50189,1.50206,1.50133,1.50145,21600000.0
2008-09-09 05:56:00,1.50154,1.50195,1.50152,1.5017,22800000.0
2008-09-09 05:57:00,1.50184,1.50242,1.50184,1.50216,34000000.0
2008-09-09 05:58:00,1.5022,1.50253,1.50202,1.50202,28000000.0
2008-09-09 05:59:00,1.50191,1.50196,1.50168,1.50192,43600000.0
2008-09-09 06:00:00,1.50196,1.50258,1.50196,1.5021,33000000.0
2008-09-09 06:01:00,1.5019,1.50243,1.5019,1.50243,44700000.0
2008-09-09 06:02:00,1.50227,1.50227,1.50152,1.50217,53600000.0
2008-09-09 06:03:00,1.50221,1.50228,1.50205,1.50206,28200000.0
2008-09-09 06:04:00,1.50169,1.50197,1.50169,1.50187,48000000.0
2008-09-09 06:05:00,1.50176,1.50201,1.50169,1.50185,58700000.0
2008-09-09 06:06:00,1.50166,1.5019,1.50165,1.50165,46100000.0
2008-09-09 06:07:00,1.50165,1.50182,1.50153,1.50162,33800000.0
2008-09-09 06:08:00,1.50174,1.50174,1.50151,1.50161,50200000.0
2008-09-09 06:09:00,1.50149,1.50153,1.50139,1.5014,21400000.0
2008-09-09 06:10:00,1.50154,1.50168,1.50137,1.50152,28000000.0
2008-09-09 06:11:00,1.50145,1.50153,1.50122,1.50123,46800000.0
2008-09-09 06:12:00,1.5013,1.50157,1.5013,1.50133,27900000.0
2008-09-09 06:13:00,1.50128,1.50138,1.50099,1.50101,39800000.0
2008-09-09 06:14:00,1.50083,1.50091,1.50048,1.50079,33200000.0
2008-09-09 06:15:00,1.50076,1.50096,1.50062,1.50072,33300000.0
2008-09-09 06:16:00,1.50078,1.50078,1.50048,1.50051,22600000.0
2008-09-09 06:17:00,1.50038,1.50074,1.50038,1.50044,37800000.0
2008-09-09 06:18:00,1.50027,1.50041,1.50015,1.50024,36000000.0
2008-09-09 06:19:00,1.50036,1.50055,1.50002,1.50013,29700000.0
2008-09-09 06:20:00,1.50043,1.50049,1.50026,1.50026,29000000.0
2008-09-09 06:21:00,1.50062,1.50105,1.50062,1.50105,25800000.0
2008-09-09 06:22:00,1.50109,1.50151,1.50106,1.50151,37200001.0
2008-09-09 06:23:00,1.50151,1.50183,1.50143,1.50183,30200000.0
2008-09-09 06:24:00,1.50189,1.5021,1.50157,1.50177,30600000.0
2008-09-09 06:25:00,1.50162,1.50163,1.50153,1.50163,36800000.0
2008-09-09 06:26:00,1.50152,1.50159,1.50146,1.50159,13600000.0
2008-09-09 06:27:00,1.50172,1.50177,1.50156,1.50177,47200000.0
2008-09-09 06:28:00,1.50177,1.50177,1.50147,1.50162,39100001.0
2008-09-09 06:29:00,1.50163,1.50163,1.5013,1.5013,32800000.0
2008-09-09 06:30:00,1.50133,1.50133,1.50079,1.50088,45900000.0
2008-09-09 06:31:00,1.50086,1.50115,1.50086,1.50099,36700000.0
2008-09-09 06:32:00,1.50107,1.50113,1.50087,1.50096,22800000.0
2008-09-09 06:33:00,1.50095,1.50116,1.50081,1.50097,47000001.0
2008-09-09 06:34:00,1.50101,1.5011,1.50093,1.5011,33899999.0
2008-09-09 06:35:00,1.50084,1.50123,1.5006,1.5006,42400000.0
2008-09-09 06:36:00,1.50081,1.50092,1.50034,1.50067,36400000.0
2008-09-09 06:37:00,1.50072,1.50163,1.50072,1.50113,23200000.0
2008-09-09 06:38:00,1.50138,1.50138,1.50107,1.50108,37400000.0
2008-09-09 06:39:00,1.50119,1.50149,1.50102,1.50104,40400000.0
2008-09-09 06:40:00,1.50119,1.50152,1.50119,1.50141,21400000.0
2008-09-09 06:41:00,1.50116,1.50176,1.50091,1.50176,27000000.0
2008-09-09 06:42:00,1.50139,1.50186,1.50091,1.50153,38600000.0
2008-09-09 06:43:00,1.50168,1.50178,1.50108,1.50144,25200000.0
2008-09-09 06:44:00,1.50157,1.50204,1.50157,1.50204,37500000.0
2008-09-09 06:45:00,1.50232,1.50232,1.50198,1.50203,28200000.0
2008-09-09 06:46:00,1.50242,1.50265,1.50209,1.50209,63600001.0
2008-09-09 06:47:00,1.50223,1.50264,1.50207,1.50214,34600000.0
2008-09-09 06:48:00,1.50201,1.50229,1.50173,1.50204,34500000.0
2008-09-09 06:49:00,1.50199,1.50218,1.50168,1.50201,37400000.0
2008-09-09 06:50:00,1.50176,1.5019,1.50151,1.50151,28000000.0
2008-09-09 06:51:00,1.50187,1.50187,1.50064,1.50064,25100000.0
2008-09-09 06:52:00,1.50041,1.50089,1.50022,1.50067,28400000.0
2008-09-09 06:53:00,1.50082,1.50108,1.50082,1.50092,28200000.0
2008-09-09 06:54:00,1.5008,1.50127,1.50079,1.50079,44200000.0
2008-09-09 06:55:00,1.50113,1.50129,1.50086,1.50086,25800000.0
2008-09-09 06:56:00,1.50068,1.50146,1.50068,1.50124,44900001.0
2008-09-09 06:57:00,1.50132,1.50164,1.50106,1.50117,59500000.0
2008-09-09 06:58:00,1.50119,1.50157,1.50088,1.50127,28000000.0
2008-09-09 06:59:00,1.50093,1.50137,1.50091,1.50117,25600000.0
2008-09-09 07:00:00,1.50157,1.50157,1.50102,1.50102,48000000.0
2008-09-09 07:01:00,1.50127,1.50187,1.50114,1.50187,35000000.0
2008-09-09 07:02:00,1.50179,1.50199,1.50143,1.50143,55000000.0
2008-09-09 07:03:00,1.50202,1.50202,1.50143,1.50143,30400000.0
2008-09-09 07:04:00,1.50163,1.50186,1.50162,1.50186,44600000.0
2008-09-09 07:05:00,1.50175,1.50186,1.50139,1.50139,49100000.0
2008-09-09 07:06:00,1.50156,1.50167,1.50151,1.50166,52800000.0
2008-09-09 07:07:00,1.5018,1.50193,1.50179,1.50185,37800000.0
2008-09-09 07:08:00,1.50195,1.50221,1.50194,1.50194,25700000.0
2008-09-09 07:09:00,1.50225,1.50241,1.50223,1.50237,30300000.0
2008-09-09 07:10:00,1.50274,1.5029,1.50274,1.50287,49600000.0
2008-09-09 07:11:00,1.50291,1.5031,1.50276,1.50276,48400000.0
2008-09-09 07:12:00,1.50298,1.50326,1.5029,1.50305,43400000.0
2008-09-09 07:13:00,1.50311,1.5034,1.503,1.50302,32600000.0
2008-09-09 07:14:00,1.50279,1.50279,1.50244,1.50244,36400000.0
2008-09-09 07:15:00,1.50255,1.50278,1.50237,1.50278,25400000.0
2008-09-09 07:16:00,1.5026,1.50308,1.5026,1.50308,28000000.0
2008-09-09 07:17:00,1.50312,1.50312,1.50241,1.50269,47000000.0
2008-09-09 07:18:00,1.50255,1.50255,1.50231,1.50231,27200000.0
2008-09-09 07:19:00,1.50232,1.50233,1.50202,1.50215,45600000.0
2008-09-09 07:20:00,1.50204,1.50226,1.50192,1.50212,148100001.0
2008-09-09 07:21:00,1.50204,1.50235,1.50191,1.50197,26400000.0
2008-09-09 07:22:00,1.50166,1.50182,1.50149,1.50175,62700000.0
2008-09-09 07:23:00,1.50169,1.50178,1.5015,1.50156,30800000.0
2008-09-09 07:24:00,1.5015,1.50184,1.5015,1.50184,36100000.0
2008-09-09 07:25:00,1.50202,1.50212,1.50186,1.50196,93100000.0
2008-09-09 07:26:00,1.50192,1.5024,1.50192,1.5021,35000000.0
2008-09-09 07:27:00,1.50239,1.50239,1.50196,1.50235,31800000.0
2008-09-09 07:28:00,1.50238,1.50253,1.50208,1.50224,40200000.0
2008-09-09 07:29:00,1.50217,1.50217,1.50182,1.50185,33000000.0
2008-09-09 07:30:00,1.50183,1.50193,1.50139,1.50179,50200001.0
2008-09-09 07:31:00,1.50173,1.50211,1.50173,1.50189,35000000.0
2008-09-09 07:32:00,1.50164,1.50206,1.50155,1.50206,31800000.0
2008-09-09 07:33:00,1.50208,1.50217,1.50162,1.50162,29600000.0
2008-09-09 07:34:00,1.50202,1.50205,1.50178,1.50205,42500000.0
2008-09-09 07:35:00,1.50167,1.50183,1.50165,1.50178,23800000.0
2008-09-09 07:36:00,1.50139,1.50145,1.50109,1.50134,47000000.0
2008-09-09 07:37:00,1.50133,1.50133,1.50109,1.50111,25800000.0
2008-09-09 07:38:00,1.50091,1.50091,1.50055,1.50055,36900000.0
2008-09-09 07:39:00,1.50029,1.50091,1.50029,1.50091,21000000.0
2008-09-09 07:40:00,1.50083,1.5012,1.50083,1.5012,8000000.0
2008-09-09 07:41:00,1.50097,1.50097,1.50069,1.50082,25000000.0
2008-09-09 07:42:00,1.50056,1.50063,1.5002,1.50051,33300000.0
2008-09-09 07:43:00,1.5005,1.50073,1.50043,1.50073,60000000.0
2008-09-09 07:44:00,1.50082,1.50087,1.50067,1.50067,19600000.0
2008-09-09 07:45:00,1.5008,1.5008,1.50015,1.50015,32900000.0
2008-09-09 07:46:00,1.50062,1.50087,1.50058,1.50087,29000000.0
2008-09-09 07:47:00,1.50075,1.50075,1.50006,1.5005,33600000.0
2008-09-09 07:48:00,1.5004,1.50097,1.50036,1.50097,27000000.0
2008-09-09 07:49:00,1.50133,1.50133,1.50071,1.50071,35800000.0
2008-09-09 07:50:00,1.50096,1.50101,1.50087,1.50087,28200000.0
2008-09-09 07:51:00,1.50088,1.50096,1.50023,1.50069,24800000.0
2008-09-09 07:52:00,1.5008,1.50094,1.50057,1.50094,16000000.0
2008-09-09 07:53:00,1.50134,1.50134,1.50113,1.50115,42900000.0
2008-09-09 07:54:00,1.50092,1.50109,1.50082,1.50101,39000000.0
2008-09-09 07:55:00,1.50128,1.50128,1.50104,1.50104,23400000.0
2008-09-09 07:56:00,1.50108,1.5013,1.50092,1.5013,51800001.0
2008-09-09 07:57:00,1.5013,1.50142,1.50118,1.50128,28000000.0
2008-09-09 07:58:00,1.50126,1.50146,1.50112,1.50146,54900000.0
2008-09-09 07:59:00,1.50117,1.50166,1.50117,1.50155,43400000.0
2008-09-09 08:00:00,1.50179,1.50188,1.5015,1.50174,25000000.0
2008-09-09 08:01:00,1.50186,1.50186,1.50142,1.50144,52600001.0
2008-09-09 08:02:00,1.5015,1.5016,1.50131,1.5016,39000000.0
2008-09-09 08:03:00,1.5016,1.50207,1.50142,1.50196,40400000.0
2008-09-09 08:04:00,1.50205,1.50205,1.50165,1.5019,50100000.0
2008-09-09 08:05:00,1.50205,1.5021,1.50088,1.50088,35600000.0
2008-09-09 08:06:00,1.50054,1.50085,1.50046,1.50055,46400000.0
2008-09-09 08:07:00,1.50047,1.5007,1.50026,1.5007,37300000.0
2008-09-09 08:08:00,1.50056,1.50056,1.49949,1.49949,42000000.0
2008-09-09 08:09:00,1.49951,1.50016,1.49939,1.50016,42600000.0
2008-09-09 08:10:00,1.50006,1.50018,1.49972,1.49972,37100000.0
2008-09-09 08:11:00,1.49988,1.50025,1.49988,1.50025,34700000.0
2008-09-09 08:12:00,1.50039,1.50039,1.49995,1.5002,29200000.0
2008-09-09 08:13:00,1.50009,1.50091,1.50009,1.50067,33400000.0
2008-09-09 08:14:00,1.50083,1.50087,1.50067,1.50067,39000000.0
2008-09-09 08:15:00,1.50065,1.50065,1.5001,1.50011,35900000.0
2008-09-09 08:16:00,1.50007,1.50049,1.5,1.50049,37600000.0
2008-09-09 08:17:00,1.50035,1.50035,1.50011,1.50023,23200000.0
2008-09-09 08:18:00,1.50051,1.50056,1.50001,1.50048,31900000.0
2008-09-09 08:19:00,1.5003,1.50049,1.50004,1.50029,28700000.0
2008-09-09 08:20:00,1.50017,1.50021,1.49994,1.50016,35400000.0
2008-09-09 08:21:00,1.50032,1.50097,1.50025,1.50025,27600000.0
2008-09-09 08:22:00,1.50017,1.50033,1.50012,1.50026,39900000.0
2008-09-09 08:23:00,1.50016,1.50021,1.49987,1.5001,54800000.0
2008-09-09 08:24:00,1.50017,1.50063,1.4998,1.50058,44200000.0
2008-09-09 08:25:00,1.50093,1.50093,1.50055,1.50055,28000000.0
2008-09-09 08:26:00,1.50064,1.50084,1.50049,1.50077,47700000.0
2008-09-09 08:27:00,1.50078,1.50122,1.50065,1.50122,29200000.0
2008-09-09 08:28:00,1.50124,1.50162,1.50105,1.5016,43100000.0
2008-09-09 08:29:00,1.50148,1.50148,1.50119,1.50129,40200000.0
2008-09-09 08:30:00,1.50119,1.50133,1.50083,1.50118,32000000.0
2008-09-09 08:31:00,1.50137,1.50137,1.5009,1.50116,54600001.0
2008-09-09 08:32:00,1.50116,1.50132,1.50087,1.5012,39600000.0
2008-09-09 08:33:00,1.50122,1.50122,1.50054,1.50089,23800000.0
2008-09-09 08:34:00,1.50134,1.50191,1.50134,1.50191,34200000.0
2008-09-09 08:35:00,1.50197,1.50275,1.50197,1.50223,65800001.0
2008-09-09 08:36:00,1.50232,1.50246,1.50192,1.50212,38000000.0
2008-09-09 08:37:00,1.50211,1.5022,1.50195,1.50208,23600000.0
2008-09-09 08:38:00,1.50191,1.50253,1.50191,1.50226,31200000.0
2008-09-09 08:39:00,1.50268,1.50287,1.5025,1.50259,42200000.0
2008-09-09 08:40:00,1.50248,1.50265,1.50207,1.50207,51700000.0
2008-09-09 08:41:00,1.50236,1.50282,1.50216,1.50271,27400000.0
2008-09-09 08:42:00,1.50252,1.50253,1.50211,1.50222,28300000.0
2008-09-09 08:43:00,1.50238,1.50298,1.50238,1.50276,39800001.0
2008-09-09 08:44:00,1.50331,1.50353,1.50302,1.50329,28000000.0
2008-09-09 08:45:00,1.50334,1.50363,1.50334,1.50335,44000000.0
2008-09-09 08:46:00,1.50357,1.50357,1.50327,1.50333,43400000.0
2008-09-09 08:47:00,1.50346,1.50354,1.50315,1.50315,23200000.0
2008-09-09 08:48:00,1.50337,1.5034,1.50302,1.50314,44000000.0
2008-09-09 08:49:00,1.50303,1.50355,1.50288,1.50355,45200001.0
2008-09-09 08:50:00,1.50346,1.5038,1.50337,1.50356,45200000.0
2008-09-09 08:51:00,1.50322,1.50326,1.50306,1.50317,41000000.0
2008-09-09 08:52:00,1.50306,1.50306,1.50269,1.50291,46900000.0
2008-09-09 08:53:00,1.50293,1.50352,1.50272,1.50352,39000000.0
2008-09-09 08:54:00,1.50342,1.50393,1.50342,1.50391,50100000.0
2008-09-09 08:55:00,1.50399,1.50427,1.50376,1.50427,36400000.0
2008-09-09 08:56:00,1.50459,1.50459,1.50388,1.5041,38600000.0
2008-09-09 08:57:00,1.50418,1.50448,1.50414,1.50442,39600000.0
2008-09-09 08:58:00,1.50436,1.50458,1.50389,1.50458,33600000.0
2008-09-09 08:59:00,1.50429,1.50429,1.50359,1.50371,27400000.0
2008-09-09 09:00:00,1.50397,1.50397,1.50363,1.50375,30200000.0
2008-09-09 09:01:00,1.50361,1.50361,1.50315,1.50337,27600000.0
2008-09-09 09:02:00,1.50345,1.50346,1.50275,1.50275,38000000.0
2008-09-09 09:03:00,1.50212,1.50296,1.50196,1.50196,44600000.0
2008-09-09 09:04:00,1.50208,1.50283,1.50201,1.50262,30200000.0
2008-09-09 09:05:00,1.50275,1.50275,1.50247,1.50247,49000000.0
2008-09-09 09:06:00,1.502,1.50237,1.502,1.50228,47300000.0
2008-09-09 09:07:00,1.50218,1.50231,1.50183,1.50183,49800000.0
2008-09-09 09:08:00,1.50194,1.50207,1.50165,1.50206,33400000.0
2008-09-09 09:09:00,1.50242,1.50251,1.50153,1.50182,51600000.0
2008-09-09 09:10:00,1.50187,1.50199,1.50179,1.50189,24400000.0
2008-09-09 09:11:00,1.50158,1.50227,1.50148,1.50208,39500000.0
2008-09-09 09:12:00,1.50226,1.50226,1.50184,1.50195,31600000.0
2008-09-09 09:13:00,1.50179,1.50179,1.50094,1.50153,59200001.0
2008-09-09 09:14:00,1.50145,1.50193,1.50133,1.50172,38800000.0
2008-09-09 09:15:00,1.50155,1.50208,1.50149,1.50208,30300000.0
2008-09-09 09:16:00,1.50208,1.50233,1.50188,1.50216,42400000.0
2008-09-09 09:17:00,1.50224,1.50224,1.50163,1.50177,32000000.0
2008-09-09 09:18:00,1.50194,1.50194,1.50166,1.50187,28200000.0
2008-09-09 09:19:00,1.50163,1.50194,1.50163,1.50173,27800000.0
2008-09-09 09:20:00,1.50196,1.50207,1.5017,1.5017,27600000.0
2008-09-09 09:21:00,1.50196,1.50245,1.50187,1.50228,40400000.0
2008-09-09 09:22:00,1.50222,1.50264,1.50218,1.50264,56000000.0
2008-09-09 09:23:00,1.50204,1.50249,1.50204,1.50227,37700000.0
2008-09-09 09:24:00,1.50219,1.50251,1.50205,1.50243,30600000.0
2008-09-09 09:25:00,1.50232,1.50232,1.50177,1.50185,21200000.0
2008-09-09 09:26:00,1.50178,1.50243,1.50174,1.50243,61500000.0
2008-09-09 09:27:00,1.50274,1.50354,1.50274,1.50347,28400000.0
2008-09-09 09:28:00,1.50341,1.50348,1.50311,1.50315,28400000.0
2008-09-09 09:29:00,1.50337,1.50352,1.50311,1.50311,30400000.0
2008-09-09 09:30:00,1.50292,1.50315,1.50273,1.50298,54200001.0
2008-09-09 09:31:00,1.50305,1.50325,1.50302,1.50315,50800000.0
2008-09-09 09:32:00,1.50331,1.50351,1.50311,1.50334,32200000.0
2008-09-09 09:33:00,1.50335,1.50339,1.50326,1.50326,35500000.0
2008-09-09 09:34:00,1.503,1.503,1.50247,1.50263,32900000.0
2008-09-09 09:35:00,1.50267,1.50267,1.50242,1.50256,37600000.0
2008-09-09 09:36:00,1.50259,1.5027,1.50238,1.50249,30600000.0
2008-09-09 09:37:00,1.50259,1.50269,1.5025,1.50266,33700000.0
2008-09-09 09:38:00,1.50287,1.50295,1.50255,1.50274,41000000.0
2008-09-09 09:39:00,1.50284,1.50284,1.50232,1.50236,53600000.0
2008-09-09 09:40:00,1.5025,1.5026,1.50202,1.50226,23200000.0
2008-09-09 09:41:00,1.50223,1.50256,1.50206,1.50256,24600000.0
2008-09-09 09:42:00,1.50257,1.50299,1.50243,1.50259,42800000.0
2008-09-09 09:43:00,1.5025,1.50304,1.5025,1.50288,55699999.0
2008-09-09 09:44:00,1.50284,1.50284,1.50248,1.50255,42500000.0
2008-09-09 09:45:00,1.50282,1.50294,1.50217,1.50271,28800000.0
2008-09-09 09:46:00,1.50277,1.50283,1.50255,1.50269,18600000.0
2008-09-09 09:47:00,1.50228,1.50243,1.50206,1.50206,42200000.0
2008-09-09 09:48:00,1.50188,1.50188,1.50135,1.50173,50700000.0
2008-09-09 09:49:00,1.50154,1.50187,1.50121,1.5015,35400000.0
2008-09-09 09:50:00,1.50143,1.50166,1.50102,1.50104,38000000.0
2008-09-09 09:51:00,1.50087,1.50189,1.5007,1.50189,49300000.0
2008-09-09 09:52:00,1.50201,1.50227,1.5013,1.50152,22200000.0
2008-09-09 09:53:00,1.50159,1.50216,1.50159,1.50213,42000000.0
2008-09-09 09:54:00,1.50201,1.50201,1.50151,1.50157,37800000.0
2008-09-09 09:55:00,1.50142,1.5016,1.50134,1.50139,31400000.0
2008-09-09 09:56:00,1.50108,1.50141,1.50086,1.50089,31800000.0
2008-09-09 09:57:00,1.50087,1.50109,1.50063,1.50071,59600001.0
2008-09-09 09:58:00,1.50107,1.50176,1.50102,1.50176,53200000.0
2008-09-09 09:59:00,1.50162,1.50324,1.50126,1.50324,47400000.0
2008-09-09 10:00:00,1.50395,1.50399,1.50205,1.50205,49500000.0
2008-09-09 10:01:00,1.50236,1.50236,1.50191,1.5022,32800000.0
2008-09-09 10:02:00,1.50202,1.50223,1.50189,1.50223,20200000.0
2008-09-09 10:03:00,1.50198,1.50216,1.50183,1.50188,33200000.0
2008-09-09 10:04:00,1.5022,1.50231,1.50164,1.50228,54400000.0
2008-09-09 10:05:00,1.502,1.50254,1.502,1.50223,16000000.0
2008-09-09 10:06:00,1.50235,1.50268,1.50235,1.50258,31000000.0
2008-09-09 10:07:00,1.50292,1.50324,1.50292,1.50294,23200000.0
2008-09-09 10:08:00,1.50277,1.5033,1.50277,1.50306,33000000.0
2008-09-09 10:09:00,1.50307,1.50313,1.50282,1.50313,29600000.0
2008-09-09 10:10:00,1.50311,1.50331,1.50272,1.50324,44400000.0
2008-09-09 10:11:00,1.50321,1.50326,1.5027,1.50293,41800000.0
2008-09-09 10:12:00,1.50286,1.50298,1.5027,1.50296,16800000.0
2008-09-09 10:13:00,1.50311,1.50347,1.50309,1.50321,41000000.0
2008-09-09 10:14:00,1.50299,1.5031,1.50275,1.50275,37800000.0
2008-09-09 10:15:00,1.50257,1.50257,1.50218,1.50227,33600000.0
2008-09-09 10:16:00,1.50227,1.50248,1.50163,1.50248,35800000.0
2008-09-09 10:17:00,1.50264,1.50264,1.50178,1.50212,27200000.0
2008-09-09 10:18:00,1.50233,1.50245,1.50204,1.50216,49200000.0
2008-09-09 10:19:00,1.50196,1.50212,1.50192,1.50211,23200000.0
2008-09-09 10:20:00,1.50231,1.50292,1.50222,1.50292,23200000.0
2008-09-09 10:21:00,1.50264,1.50296,1.50264,1.50277,55300001.0
2008-09-09 10:22:00,1.5033,1.50392,1.5033,1.50392,25400000.0
2008-09-09 10:23:00,1.50407,1.50445,1.50403,1.50407,21800000.0
2008-09-09 10:24:00,1.50444,1.50444,1.50389,1.50392,72200000.0
2008-09-09 10:25:00,1.50399,1.50403,1.50381,1.50383,27200000.0
2008-09-09 10:26:00,1.50368,1.504,1.50363,1.504,19600000.0
2008-09-09 10:27:00,1.50392,1.50392,1.5032,1.50338,29400000.0
2008-09-09 10:28:00,1.50334,1.50334,1.503,1.503,31500000.0
2008-09-09 10:29:00,1.50303,1.5032,1.50273,1.50281,53000000.0
2008-09-09 10:30:00,1.50275,1.50318,1.50273,1.50302,30200000.0
2008-09-09 10:31:00,1.50287,1.50317,1.50282,1.50317,35600000.0
2008-09-09 10:32:00,1.50301,1.50362,1.50301,1.5036,35000000.0
2008-09-09 10:33:00,1.50376,1.50428,1.50369,1.50428,47300000.0
2008-09-09 10:34:00,1.50447,1.50447,1.50423,1.50431,40200000.0
2008-09-09 10:35:00,1.50453,1.50487,1.50433,1.50483,29000000.0
2008-09-09 10:36:00,1.50461,1.50461,1.50406,1.50406,37400000.0
2008-09-09 10:37:00,1.50458,1.5049,1.50443,1.50474,62700001.0
2008-09-09 10:38:00,1.50499,1.505,1.50398,1.50423,49000000.0
2008-09-09 10:39:00,1.50419,1.50445,1.50406,1.50421,45000000.0
2008-09-09 10:40:00,1.50435,1.50435,1.50387,1.50405,56600002.0
2008-09-09 10:41:00,1.50405,1.50423,1.50395,1.50395,43200000.0
2008-09-09 10:42:00,1.50404,1.50422,1.50373,1.50395,38600000.0
2008-09-09 10:43:00,1.50393,1.50439,1.50393,1.50401,39900000.0
2008-09-09 10:44:00,1.504,1.5041,1.50384,1.5041,43400000.0
2008-09-09 10:45:00,1.50381,1.50436,1.50381,1.50383,43600000.0
2008-09-09 10:46:00,1.50439,1.50459,1.50418,1.50455,48800001.0
2008-09-09 10:47:00,1.50483,1.50491,1.50459,1.50477,31200000.0
2008-09-09 10:48:00,1.50463,1.50484,1.50448,1.50469,61600000.0
2008-09-09 10:49:00,1.50489,1.50516,1.50485,1.50499,40700000.0
2008-09-09 10:50:00,1.50536,1.50559,1.50514,1.50546,33200000.0
2008-09-09 10:51:00,1.50579,1.50591,1.50575,1.50583,25600000.0
2008-09-09 10:52:00,1.50588,1.50608,1.50579,1.50608,54200000.0
2008-09-09 10:53:00,1.50614,1.50614,1.50535,1.50548,29200000.0
2008-09-09 10:54:00,1.50551,1.50567,1.50511,1.50567,31000000.0
2008-09-09 10:55:00,1.5057,1.5057,1.50498,1.50499,25000000.0
2008-09-09 10:56:00,1.50451,1.5049,1.50451,1.50468,29200000.0
2008-09-09 10:57:00,1.50486,1.50496,1.50443,1.50471,18400000.0
2008-09-09 10:58:00,1.5047,1.50499,1.50463,1.50471,49200000.0
2008-09-09 10:59:00,1.50476,1.50498,1.50438,1.50485,41400000.0
2008-09-09 11:00:00,1.50487,1.50554,1.50471,1.50503,30300000.0
2008-09-09 11:01:00,1.50462,1.50524,1.50448,1.50511,37900000.0
2008-09-09 11:02:00,1.50511,1.50515,1.50474,1.50496,43500000.0
2008-09-09 11:03:00,1.50494,1.50519,1.50481,1.505,52100000.0
2008-09-09 11:04:00,1.50497,1.50531,1.50492,1.50531,47200000.0
2008-09-09 11:05:00,1.50543,1.5055,1.50522,1.50541,45200000.0
2008-09-09 11:06:00,1.5055,1.5055,1.50528,1.50543,54400001.0
2008-09-09 11:07:00,1.50517,1.50596,1.50503,1.50503,45500000.0
2008-09-09 11:08:00,1.50511,1.50511,1.50485,1.50498,29600000.0
2008-09-09 11:09:00,1.50513,1.50528,1.5051,1.50521,33800000.0
2008-09-09 11:10:00,1.50529,1.50579,1.50529,1.50569,35200000.0
2008-09-09 11:11:00,1.50569,1.50569,1.50433,1.50487,24800000.0
2008-09-09 11:12:00,1.50499,1.50526,1.50472,1.50526,44800000.0
2008-09-09 11:13:00,1.50506,1.5059,1.50497,1.50583,33600000.0
2008-09-09 11:14:00,1.50543,1.50558,1.50495,1.50496,44800000.0
2008-09-09 11:15:00,1.5047,1.50558,1.50465,1.50558,37600000.0
2008-09-09 11:16:00,1.50594,1.50599,1.5054,1.50541,56200000.0
2008-09-09 11:17:00,1.5053,1.50549,1.50508,1.50549,44800000.0
2008-09-09 11:18:00,1.50572,1.50593,1.50516,1.50576,33300000.0
2008-09-09 11:19:00,1.50562,1.50562,1.50544,1.50547,44800001.0
2008-09-09 11:20:00,1.50536,1.50556,1.50521,1.50521,36300000.0
2008-09-09 11:21:00,1.50512,1.50545,1.50496,1.50519,46100000.0
2008-09-09 11:22:00,1.50511,1.50511,1.50479,1.50481,31400000.0
2008-09-09 11:23:00,1.50487,1.50497,1.50453,1.50462,32200001.0
2008-09-09 11:24:00,1.50476,1.50476,1.50441,1.50453,39700000.0
2008-09-09 11:25:00,1.50456,1.50466,1.50433,1.50466,38600000.0
2008-09-09 11:26:00,1.50477,1.50522,1.50477,1.50522,32800000.0
2008-09-09 11:27:00,1.50528,1.50528,1.50472,1.50517,46700000.0
2008-09-09 11:28:00,1.50509,1.50578,1.50509,1.50565,26400000.0
2008-09-09 11:29:00,1.50567,1.506,1.50563,1.50582,45500000.0
2008-09-09 11:30:00,1.50586,1.50601,1.50581,1.50587,43500000.0
2008-09-09 11:31:00,1.50578,1.50626,1.50565,1.50606,51200000.0
2008-09-09 11:32:00,1.50569,1.50623,1.50569,1.50575,34200000.0
2008-09-09 11:33:00,1.50585,1.50659,1.50585,1.5065,72200000.0
2008-09-09 11:34:00,1.50598,1.50621,1.50587,1.50594,39400000.0
2008-09-09 11:35:00,1.50569,1.50598,1.5055,1.50569,39800000.0
2008-09-09 11:36:00,1.50575,1.50575,1.50548,1.50568,21200000.0
2008-09-09 11:37:00,1.50565,1.50588,1.5054,1.5054,46000000.0
2008-09-09 11:38:00,1.50537,1.50619,1.50537,1.50613,43800000.0
2008-09-09 11:39:00,1.50629,1.5064,1.50587,1.50587,51800000.0
2008-09-09 11:40:00,1.50576,1.50614,1.50567,1.50614,32000000.0
2008-09-09 11:41:00,1.50577,1.50595,1.50563,1.50566,21000000.0
2008-09-09 11:42:00,1.50532,1.50532,1.50497,1.50512,42200000.0
2008-09-09 11:43:00,1.5052,1.50527,1.50455,1.50477,48300000.0
2008-09-09 11:44:00,1.50502,1.50504,1.50485,1.50489,24400000.0
2008-09-09 11:45:00,1.50487,1.5057,1.50451,1.5057,44400000.0
2008-09-09 11:46:00,1.50552,1.50579,1.50504,1.50527,52700000.0
2008-09-09 11:47:00,1.50547,1.50589,1.50533,1.50569,41400000.0
2008-09-09 11:48:00,1.50589,1.50604,1.50546,1.50546,25200000.0
2008-09-09 11:49:00,1.50569,1.50569,1.50544,1.50552,33700000.0
2008-09-09 11:50:00,1.50568,1.50595,1.50568,1.50592,24000000.0
2008-09-09 11:51:00,1.50578,1.50578,1.50508,1.50531,51700000.0
2008-09-09 11:52:00,1.50521,1.50556,1.50521,1.50553,60400000.0
2008-09-09 11:53:00,1.50569,1.50575,1.50516,1.50557,45100000.0
2008-09-09 11:54:00,1.50554,1.50599,1.5055,1.50579,20000000.0
2008-09-09 11:55:00,1.50571,1.50571,1.50508,1.50517,35600000.0
2008-09-09 11:56:00,1.50537,1.50554,1.50521,1.50532,40200000.0
2008-09-09 11:57:00,1.5059,1.50596,1.50531,1.50581,26600000.0
2008-09-09 11:58:00,1.50616,1.5063,1.50588,1.50599,31800000.0
2008-09-09 11:59:00,1.50604,1.50608,1.50573,1.50601,38600000.0
2008-09-09 12:00:00,1.50592,1.50595,1.5057,1.50576,44700000.0
2008-09-09 12:01:00,1.50581,1.50593,1.50562,1.50593,34200000.0
2008-09-09 12:02:00,1.50601,1.50653,1.50581,1.50652,21200000.0
2008-09-09 12:03:00,1.50669,1.50687,1.50655,1.50661,33700000.0
2008-09-09 12:04:00,1.50684,1.50701,1.50667,1.507,45000000.0
2008-09-09 12:05:00,1.50697,1.50697,1.50662,1.50674,28200000.0
2008-09-09 12:06:00,1.50666,1.50685,1.50648,1.50648,52300000.0
2008-09-09 12:07:00,1.50649,1.50649,1.50626,1.5063,46000000.0
2008-09-09 12:08:00,1.50612,1.50638,1.50612,1.5062,29000000.0
2008-09-09 12:09:00,1.50615,1.50637,1.50605,1.50637,28000000.0
2008-09-09 12:10:00,1.5065,1.50665,1.50632,1.50632,49000000.0
2008-09-09 12:11:00,1.50625,1.50657,1.50606,1.50657,34400000.0
2008-09-09 12:12:00,1.50683,1.50688,1.50631,1.50664,50000000.0
2008-09-09 12:13:00,1.50674,1.50674,1.50635,1.50646,41200001.0
2008-09-09 12:14:00,1.50663,1.50684,1.50622,1.50641,38000000.0
2008-09-09 12:15:00,1.50638,1.50658,1.50613,1.5064,32800000.0
2008-09-09 12:16:00,1.50622,1.5066,1.50607,1.50638,39600000.0
2008-09-09 12:17:00,1.50654,1.5067,1.50644,1.50644,25200000.0
2008-09-09 12:18:00,1.50639,1.50659,1.50593,1.50657,34200000.0
2008-09-09 12:19:00,1.50645,1.50681,1.50633,1.50677,36400000.0
2008-09-09 12:20:00,1.50663,1.50663,1.50625,1.50646,18600000.0
2008-09-09 12:21:00,1.50608,1.50608,1.50563,1.50573,28200000.0
2008-09-09 12:22:00,1.506,1.50601,1.50579,1.50589,42000000.0
2008-09-09 12:23:00,1.50598,1.50618,1.50563,1.50563,46400000.0
2008-09-09 12:24:00,1.50525,1.50569,1.50525,1.50555,31600000.0
2008-09-09 12:25:00,1.50549,1.50562,1.50501,1.50501,46600000.0
2008-09-09 12:26:00,1.50532,1.50552,1.50472,1.50552,44100000.0
2008-09-09 12:27:00,1.50565,1.50573,1.50548,1.50568,44200001.0
2008-09-09 12:28:00,1.50566,1.50589,1.50557,1.50578,63800001.0
2008-09-09 12:29:00,1.50562,1.50575,1.50547,1.50575,30400000.0
2008-09-09 12:30:00,1.50578,1.50578,1.5056,1.5056,35100000.0
2008-09-09 12:31:00,1.50577,1.50584,1.50536,1.50565,42000000.0
2008-09-09 12:32:00,1.5061,1.50618,1.50582,1.50597,62300000.0
2008-09-09 12:33:00,1.50628,1.5063,1.50602,1.50602,37100000.0
2008-09-09 12:34:00,1.50579,1.50598,1.50534,1.50535,18800000.0
2008-09-09 12:35:00,1.50527,1.50533,1.50512,1.50529,31600000.0
2008-09-09 12:36:00,1.50524,1.50532,1.50503,1.50518,60400001.0
2008-09-09 12:37:00,1.50498,1.50502,1.50465,1.50476,29400000.0
2008-09-09 12:38:00,1.50503,1.50519,1.50498,1.50498,36300000.0
2008-09-09 12:39:00,1.50515,1.50521,1.50497,1.50497,32600000.0
2008-09-09 12:40:00,1.505,1.50517,1.50479,1.50503,25400000.0
2008-09-09 12:41:00,1.50504,1.50562,1.50485,1.50557,47200000.0
2008-09-09 12:42:00,1.50573,1.50573,1.50533,1.5055,46600000.0
2008-09-09 12:43:00,1.5056,1.50581,1.5056,1.50568,58599999.0
2008-09-09 12:44:00,1.50582,1.50585,1.50521,1.5054,34600000.0
2008-09-09 12:45:00,1.50496,1.50496,1.50394,1.50407,46800000.0
2008-09-09 12:46:00,1.50412,1.50429,1.5039,1.50428,40100000.0
2008-09-09 12:47:00,1.50444,1.50489,1.50425,1.50487,47800000.0
2008-09-09 12:48:00,1.50503,1.5053,1.50503,1.50518,42200001.0
2008-09-09 12:49:00,1.50516,1.50541,1.50516,1.5053,34600000.0
2008-09-09 12:50:00,1.505,1.50506,1.50443,1.50443,60900001.0
2008-09-09 12:51:00,1.50435,1.50443,1.50419,1.50428,71500001.0
2008-09-09 12:52:00,1.50445,1.50479,1.50438,1.50464,44500000.0
2008-09-09 12:53:00,1.50455,1.50469,1.50413,1.50455,30600000.0
2008-09-09 12:54:00,1.5047,1.50494,1.50469,1.5048,21200000.0
2008-09-09 12:55:00,1.50446,1.50453,1.50384,1.50384,43700000.0
2008-09-09 12:56:00,1.50377,1.50407,1.50342,1.50401,36800000.0
2008-09-09 12:57:00,1.50413,1.50446,1.50404,1.50426,32800000.0
2008-09-09 12:58:00,1.50421,1.50467,1.50421,1.50457,34200000.0
2008-09-09 12:59:00,1.50409,1.5046,1.50409,1.50456,47700000.0
2008-09-09 13:00:00,1.50466,1.50466,1.50425,1.50425,42100000.0
2008-09-09 13:01:00,1.5044,1.50445,1.50356,1.50369,61700000.0
2008-09-09 13:02:00,1.50355,1.50379,1.50355,1.50377,27400000.0
2008-09-09 13:03:00,1.50384,1.50426,1.50374,1.50426,54800001.0
2008-09-09 13:04:00,1.50417,1.50439,1.50411,1.50424,40800000.0
2008-09-09 13:05:00,1.504,1.50442,1.50393,1.50442,34900000.0
2008-09-09 13:06:00,1.50413,1.50433,1.50395,1.50427,22200000.0
2008-09-09 13:07:00,1.50395,1.50416,1.50385,1.50393,32800000.0
2008-09-09 13:08:00,1.50368,1.50368,1.50273,1.50321,37200000.0
2008-09-09 13:09:00,1.50332,1.5038,1.50331,1.50363,33000000.0
2008-09-09 13:10:00,1.50367,1.50446,1.50358,1.50418,56800000.0
2008-09-09 13:11:00,1.50422,1.50422,1.50327,1.50404,26800000.0
2008-09-09 13:12:00,1.50432,1.5045,1.50257,1.50257,23200000.0
2008-09-09 13:13:00,1.50285,1.50331,1.50214,1.50243,54700001.0
2008-09-09 13:14:00,1.50252,1.50338,1.50252,1.50327,39600000.0
2008-09-09 13:15:00,1.5034,1.50354,1.50269,1.50306,54300000.0
2008-09-09 13:16:00,1.50336,1.5036,1.50326,1.50337,42800000.0
2008-09-09 13:17:00,1.5031,1.50444,1.50262,1.50415,39800000.0
2008-09-09 13:18:00,1.50438,1.50444,1.50385,1.50409,36400000.0
2008-09-09 13:19:00,1.50436,1.50436,1.50396,1.50401,29200000.0
2008-09-09 13:20:00,1.50401,1.50432,1.50354,1.50354,20800000.0
2008-09-09 13:21:00,1.50341,1.50341,1.5029,1.50323,34900000.0
2008-09-09 13:22:00,1.50314,1.50329,1.50307,1.50316,29000000.0
2008-09-09 13:23:00,1.50289,1.50362,1.50289,1.50362,32800000.0
2008-09-09 13:24:00,1.50354,1.50434,1.50354,1.50434,32600000.0
2008-09-09 13:25:00,1.50424,1.50438,1.50416,1.5042,27200000.0
2008-09-09 13:26:00,1.50428,1.50449,1.50394,1.50399,28400000.0
2008-09-09 13:27:00,1.50417,1.50436,1.50416,1.50424,32700000.0
2008-09-09 13:28:00,1.50405,1.5042,1.50379,1.50379,37400000.0
2008-09-09 13:29:00,1.50416,1.50433,1.50368,1.50433,32600000.0
2008-09-09 13:30:00,1.50449,1.5045,1.50421,1.5045,47700000.0
2008-09-09 13:31:00,1.50441,1.50445,1.50399,1.50444,45000000.0
2008-09-09 13:32:00,1.50455,1.50483,1.50445,1.50465,416400000.0
2008-09-09 13:33:00,1.50465,1.50473,1.50449,1.50458,678100001.0
2008-09-09 13:34:00,1.50455,1.50476,1.5041,1.5041,617500000.0
2008-09-09 13:35:00,1.50377,1.50415,1.50368,1.50414,451300002.0
2008-09-09 13:36:00,1.50401,1.50452,1.50401,1.50416,156700000.0
2008-09-09 13:37:00,1.50409,1.50411,1.50338,1.50347,571100000.0
2008-09-09 13:38:00,1.50324,1.50341,1.50315,1.50331,407100000.0
2008-09-09 13:39:00,1.50345,1.50374,1.50345,1.50371,213100001.0
2008-09-09 13:40:00,1.50372,1.50397,1.50363,1.50377,474900003.0
2008-09-09 13:41:00,1.5038,1.50401,1.50375,1.50398,386200001.0
2008-09-09 13:42:00,1.50405,1.50454,1.50405,1.50423,687300003.0
2008-09-09 13:43:00,1.50437,1.50462,1.5043,1.50454,172500000.0
2008-09-09 13:44:00,1.50448,1.50464,1.50422,1.50462,382000000.0
2008-09-09 13:45:00,1.5046,1.50541,1.50445,1.50541,234399999.0
2008-09-09 13:46:00,1.50559,1.50571,1.50461,1.50461,182900001.0
2008-09-09 13:47:00,1.50456,1.5053,1.50427,1.5048,263800000.0
2008-09-09 13:48:00,1.50489,1.5052,1.50489,1.50501,95400001.0
2008-09-09 13:49:00,1.50498,1.50502,1.50472,1.50472,241900000.0
2008-09-09 13:50:00,1.50482,1.505,1.50455,1.50468,181300000.0
2008-09-09 13:51:00,1.50442,1.50473,1.50422,1.50439,360000001.0
2008-09-09 13:52:00,1.50438,1.5046,1.5041,1.50437,328500001.0
2008-09-09 13:53:00,1.50426,1.50437,1.50394,1.50394,439100001.0
2008-09-09 13:54:00,1.50395,1.50416,1.50388,1.50397,309800001.0
2008-09-09 13:55:00,1.50392,1.504,1.50343,1.50367,365500001.0
2008-09-09 13:56:00,1.50389,1.50417,1.50389,1.50399,418600001.0
2008-09-09 13:57:00,1.50379,1.50399,1.50366,1.50374,355500004.0
2008-09-09 13:58:00,1.50376,1.50434,1.50373,1.50424,367000001.0
2008-09-09 13:59:00,1.50385,1.50415,1.50362,1.5037,358000000.0
2008-09-09 14:00:00,1.50354,1.50411,1.50341,1.50368,411400000.0
2008-09-09 14:01:00,1.50354,1.5039,1.5034,1.50361,224100000.0
2008-09-09 14:02:00,1.5036,1.50376,1.50321,1.50335,300400000.0
2008-09-09 14:03:00,1.50346,1.50346,1.50265,1.50275,418200000.0
2008-09-09 14:04:00,1.50266,1.50303,1.50263,1.50303,381100001.0
2008-09-09 14:05:00,1.50305,1.50343,1.50276,1.5032,409500000.0
2008-09-09 14:06:00,1.50329,1.5038,1.50329,1.50372,525300002.0
2008-09-09 14:07:00,1.50386,1.50409,1.50374,1.50392,477200001.0
2008-09-09 14:08:00,1.504,1.50407,1.50361,1.50403,251300000.0
2008-09-09 14:09:00,1.50387,1.50387,1.50302,1.50315,315200000.0
2008-09-09 14:10:00,1.50294,1.50311,1.50293,1.50308,197300000.0
2008-09-09 14:11:00,1.50299,1.50299,1.50255,1.50269,218800001.0
2008-09-09 14:12:00,1.50267,1.50285,1.50243,1.50272,494400001.0
2008-09-09 14:13:00,1.50291,1.50323,1.50288,1.50309,453100000.0
2008-09-09 14:14:00,1.50299,1.50332,1.50251,1.50289,420500000.0
2008-09-09 14:15:00,1.50276,1.50276,1.5019,1.50273,296600001.0
2008-09-09 14:16:00,1.50286,1.50298,1.50286,1.50293,123900000.0
2008-09-09 14:17:00,1.50296,1.50333,1.50288,1.50322,142500000.0
2008-09-09 14:18:00,1.50318,1.50356,1.50313,1.5035,184400000.0
2008-09-09 14:19:00,1.50348,1.50365,1.50318,1.50341,387900000.0
2008-09-09 14:20:00,1.50329,1.50403,1.50324,1.50324,243199999.0
2008-09-09 14:21:00,1.50294,1.50334,1.50268,1.50286,406300001.0
2008-09-09 14:22:00,1.50289,1.50365,1.50265,1.50298,441700001.0
2008-09-09 14:23:00,1.50307,1.50383,1.50298,1.50345,503000001.0
2008-09-09 14:24:00,1.50349,1.50355,1.50316,1.50349,401300001.0
2008-09-09 14:25:00,1.50343,1.50361,1.50317,1.50338,315900001.0
2008-09-09 14:26:00,1.50338,1.50365,1.50338,1.50353,403600000.0
2008-09-09 14:27:00,1.50325,1.50354,1.50285,1.5033,211400000.0
2008-09-09 14:28:00,1.5033,1.50343,1.50307,1.50321,528000001.0
2008-09-09 14:29:00,1.50324,1.50337,1.50307,1.50328,508900000.0
2008-09-09 14:30:00,1.50316,1.50351,1.50295,1.50322,619100001.0
2008-09-09 14:31:00,1.50325,1.50352,1.50324,1.50334,463100003.0
2008-09-09 14:32:00,1.50319,1.50334,1.50298,1.50334,318500002.0
2008-09-09 14:33:00,1.50339,1.50352,1.50317,1.50326,223900001.0
2008-09-09 14:34:00,1.50313,1.50368,1.50313,1.50368,135500000.0
2008-09-09 14:35:00,1.50336,1.50336,1.50276,1.50306,242600001.0
2008-09-09 14:36:00,1.50285,1.50285,1.50238,1.50258,274800000.0
2008-09-09 14:37:00,1.50257,1.50337,1.50257,1.503,179600000.0
2008-09-09 14:38:00,1.50296,1.50329,1.50191,1.50192,165800000.0
2008-09-09 14:39:00,1.50185,1.50198,1.50109,1.50139,187200000.0
2008-09-09 14:40:00,1.50165,1.50209,1.50141,1.50189,354200000.0
2008-09-09 14:41:00,1.50172,1.50202,1.50153,1.50163,336300002.0
2008-09-09 14:42:00,1.50168,1.50286,1.50168,1.5027,139800001.0
2008-09-09 14:43:00,1.50282,1.50337,1.50282,1.503,128400000.0
2008-09-09 14:44:00,1.50317,1.50367,1.50286,1.50335,453700001.0
2008-09-09 14:45:00,1.5034,1.50405,1.50308,1.50327,392200001.0
2008-09-09 14:46:00,1.50315,1.50327,1.50274,1.50285,329000001.0
2008-09-09 14:47:00,1.50282,1.50329,1.50282,1.50298,306600000.0
2008-09-09 14:48:00,1.50287,1.50297,1.50231,1.50232,406499999.0
2008-09-09 14:49:00,1.50238,1.50292,1.50233,1.5027,152200000.0
2008-09-09 14:50:00,1.50278,1.5032,1.50264,1.5027,316700000.0
2008-09-09 14:51:00,1.50259,1.50276,1.5021,1.50237,204500001.0
2008-09-09 14:52:00,1.50233,1.50235,1.50154,1.50172,326700000.0
2008-09-09 14:53:00,1.50178,1.50234,1.5015,1.50234,352000003.0
2008-09-09 14:54:00,1.50256,1.50304,1.50251,1.50278,153600000.0
2008-09-09 14:55:00,1.50269,1.50292,1.50223,1.50232,254600000.0
2008-09-09 14:56:00,1.50221,1.50284,1.50186,1.50267,413200000.0
2008-09-09 14:57:00,1.50271,1.50271,1.50199,1.5021,399600001.0
2008-09-09 14:58:00,1.50226,1.50269,1.50182,1.50221,347700001.0
2008-09-09 14:59:00,1.50218,1.50299,1.502,1.50253,219200000.0
2008-09-09 15:00:00,1.50259,1.50287,1.50212,1.50251,637599999.0
2008-09-09 15:01:00,1.50251,1.5027,1.50239,1.50255,354000000.0
2008-09-09 15:02:00,1.50258,1.50282,1.50249,1.50265,517600002.0
2008-09-09 15:03:00,1.50272,1.50299,1.50255,1.50271,407500001.0
2008-09-09 15:04:00,1.50282,1.50324,1.50264,1.50277,457100002.0
2008-09-09 15:05:00,1.50288,1.5033,1.50275,1.5031,480300001.0
2008-09-09 15:06:00,1.50322,1.50322,1.5027,1.50297,277200000.0
2008-09-09 15:07:00,1.5031,1.50334,1.50289,1.50289,308400000.0
2008-09-09 15:08:00,1.50284,1.50284,1.50206,1.50226,426000001.0
2008-09-09 15:09:00,1.50226,1.50248,1.50181,1.50184,490200002.0
2008-09-09 15:10:00,1.50184,1.5023,1.50177,1.50184,567300003.0
2008-09-09 15:11:00,1.50181,1.50198,1.50159,1.50185,462800000.0
2008-09-09 15:12:00,1.50176,1.50185,1.50076,1.50151,338300000.0
2008-09-09 15:13:00,1.50162,1.50196,1.50162,1.50192,468700001.0
2008-09-09 15:14:00,1.50219,1.50219,1.50107,1.50141,449800001.0
2008-09-09 15:15:00,1.50143,1.50173,1.5014,1.50173,429000000.0
2008-09-09 15:16:00,1.50191,1.50223,1.50164,1.50213,458100001.0
2008-09-09 15:17:00,1.5022,1.50259,1.50134,1.50207,323400000.0
2008-09-09 15:18:00,1.50249,1.50304,1.50243,1.50276,230700000.0
2008-09-09 15:19:00,1.50301,1.50301,1.50255,1.50276,512699999.0
2008-09-09 15:20:00,1.50282,1.50322,1.50282,1.50318,441000001.0
2008-09-09 15:21:00,1.50309,1.50313,1.50261,1.50303,680400001.0
2008-09-09 15:22:00,1.50307,1.50344,1.50293,1.50316,481500000.0
2008-09-09 15:23:00,1.50312,1.50326,1.50271,1.50318,375200000.0
2008-09-09 15:24:00,1.50329,1.50332,1.50279,1.50307,600500002.0
2008-09-09 15:25:00,1.50325,1.50357,1.50301,1.50304,620100002.0
2008-09-09 15:26:00,1.50292,1.50309,1.50243,1.50301,645700000.0
2008-09-09 15:27:00,1.50304,1.5037,1.50283,1.50335,578300000.0
2008-09-09 15:28:00,1.50336,1.50336,1.50226,1.50261,627300001.0
2008-09-09 15:29:00,1.50265,1.50295,1.50224,1.50263,732800002.0
2008-09-09 15:30:00,1.50251,1.50323,1.50233,1.50323,681500001.0
2008-09-09 15:31:00,1.50306,1.50361,1.50289,1.50335,548400001.0
2008-09-09 15:32:00,1.50337,1.50389,1.50309,1.50381,471200001.0
2008-09-09 15:33:00,1.50384,1.50405,1.50363,1.50374,460900001.0
2008-09-09 15:34:00,1.5038,1.50401,1.50359,1.50381,414100000.0
2008-09-09 15:35:00,1.50365,1.50365,1.50271,1.50313,577200000.0
2008-09-09 15:36:00,1.50311,1.5035,1.50253,1.50276,370800000.0
2008-09-09 15:37:00,1.50272,1.50286,1.50243,1.50277,337500000.0
2008-09-09 15:38:00,1.50269,1.50269,1.50199,1.50214,366900001.0
2008-09-09 15:39:00,1.50225,1.50259,1.50202,1.50218,414000001.0
2008-09-09 15:40:00,1.50221,1.50291,1.50215,1.50278,428500001.0
2008-09-09 15:41:00,1.50281,1.50309,1.50261,1.50309,288400001.0
2008-09-09 15:42:00,1.50301,1.50332,1.50259,1.50324,199100001.0
2008-09-09 15:43:00,1.50335,1.50369,1.50306,1.50347,393000000.0
2008-09-09 15:44:00,1.50336,1.50368,1.50314,1.50355,284900001.0
2008-09-09 15:45:00,1.50378,1.5047,1.50339,1.50373,654699999.0
2008-09-09 15:46:00,1.50368,1.50436,1.50356,1.50407,546100000.0
2008-09-09 15:47:00,1.50382,1.5043,1.50379,1.5042,225400001.0
2008-09-09 15:48:00,1.50439,1.50515,1.50439,1.50485,203400000.0
2008-09-09 15:49:00,1.50485,1.50485,1.50369,1.50418,336100000.0
2008-09-09 15:50:00,1.5042,1.50487,1.50395,1.50428,418900001.0
2008-09-09 15:51:00,1.50433,1.50485,1.50406,1.50458,590900003.0
2008-09-09 15:52:00,1.50456,1.50485,1.50402,1.50446,311500000.0
2008-09-09 15:53:00,1.5044,1.50471,1.50388,1.50427,363000001.0
2008-09-09 15:54:00,1.5044,1.50492,1.5044,1.50468,328800000.0
2008-09-09 15:55:00,1.50482,1.50536,1.50463,1.5052,463600001.0
2008-09-09 15:56:00,1.50543,1.50589,1.50515,1.50515,355600001.0
2008-09-09 15:57:00,1.50515,1.50538,1.50499,1.50509,345100002.0
2008-09-09 15:58:00,1.50516,1.50532,1.50455,1.50463,464600001.0
2008-09-09 15:59:00,1.50459,1.50503,1.50453,1.5048,532800001.0
2008-09-09 16:00:00,1.50477,1.50566,1.50443,1.5045,433000000.0
2008-09-09 16:01:00,1.50434,1.50589,1.50434,1.50509,496000002.0
2008-09-09 16:02:00,1.50529,1.50659,1.50499,1.5051,469500001.0
2008-09-09 16:03:00,1.50491,1.50537,1.50466,1.50526,433800001.0
2008-09-09 16:04:00,1.50531,1.50629,1.50507,1.50575,468400001.0
2008-09-09 16:05:00,1.50585,1.50644,1.50564,1.50612,319500000.0
2008-09-09 16:06:00,1.50602,1.50611,1.50561,1.50588,196000000.0
2008-09-09 16:07:00,1.5059,1.50632,1.50587,1.50603,251500002.0
2008-09-09 16:08:00,1.50608,1.50644,1.50607,1.50634,188700000.0
2008-09-09 16:09:00,1.50637,1.50717,1.50627,1.50684,392100000.0
2008-09-09 16:10:00,1.50656,1.50671,1.50616,1.50616,446500001.0
2008-09-09 16:11:00,1.50625,1.50687,1.50607,1.50665,541300000.0
2008-09-09 16:12:00,1.5067,1.50704,1.50603,1.5064,498800002.0
2008-09-09 16:13:00,1.50637,1.5065,1.50625,1.5065,492000002.0
2008-09-09 16:14:00,1.506,1.50611,1.50572,1.50573,537300002.0
2008-09-09 16:15:00,1.50587,1.50636,1.50574,1.50596,688500001.0
2008-09-09 16:16:00,1.50601,1.50636,1.50562,1.50609,520000000.0
2008-09-09 16:17:00,1.50608,1.50631,1.50555,1.50612,546800001.0
2008-09-09 16:18:00,1.50623,1.50689,1.50619,1.50659,677100002.0
2008-09-09 16:19:00,1.50651,1.5067,1.50587,1.50604,628100000.0
2008-09-09 16:20:00,1.50607,1.50654,1.5056,1.50599,596800000.0
2008-09-09 16:21:00,1.50594,1.50594,1.50524,1.50557,513300000.0
2008-09-09 16:22:00,1.50538,1.50566,1.50488,1.50508,456000003.0
2008-09-09 16:23:00,1.50497,1.50528,1.50494,1.50496,535100003.0
2008-09-09 16:24:00,1.50479,1.50522,1.50479,1.50507,562400002.0
2008-09-09 16:25:00,1.50486,1.50554,1.50469,1.50536,592700000.0
2008-09-09 16:26:00,1.50541,1.50547,1.50477,1.50526,498800002.0
2008-09-09 16:27:00,1.50527,1.50546,1.5051,1.5051,375100000.0
2008-09-09 16:28:00,1.50502,1.50522,1.50445,1.5047,606500000.0
2008-09-09 16:29:00,1.5049,1.50534,1.50471,1.50501,435000000.0
2008-09-09 16:30:00,1.50498,1.50532,1.50442,1.50523,525500001.0
2008-09-09 16:31:00,1.50529,1.50564,1.50518,1.50535,363400001.0
2008-09-09 16:32:00,1.50525,1.50583,1.50525,1.50562,553800001.0
2008-09-09 16:33:00,1.50555,1.50595,1.50548,1.50583,628300000.0
2008-09-09 16:34:00,1.50589,1.50589,1.50518,1.50526,422700002.0
2008-09-09 16:35:00,1.5051,1.50529,1.50435,1.50451,408500002.0
2008-09-09 16:36:00,1.50461,1.50492,1.5041,1.50481,514200000.0
2008-09-09 16:37:00,1.50494,1.50549,1.50468,1.50488,586800000.0
2008-09-09 16:38:00,1.50492,1.50561,1.50492,1.50528,631700001.0
2008-09-09 16:39:00,1.5054,1.5054,1.50482,1.50527,618200000.0
2008-09-09 16:40:00,1.50535,1.50576,1.50515,1.50562,404800002.0
2008-09-09 16:41:00,1.50574,1.50598,1.50561,1.50597,391200000.0
2008-09-09 16:42:00,1.506,1.50608,1.50562,1.50566,367600000.0
2008-09-09 16:43:00,1.50556,1.50569,1.50526,1.50561,473300001.0
2008-09-09 16:44:00,1.50578,1.50596,1.50568,1.50585,437900000.0
2008-09-09 16:45:00,1.50592,1.50622,1.50592,1.50605,523900001.0
2008-09-09 16:46:00,1.50621,1.50671,1.50621,1.50639,402000000.0
2008-09-09 16:47:00,1.50636,1.50646,1.50618,1.50646,502000001.0
2008-09-09 16:48:00,1.50659,1.50723,1.50654,1.50691,569399999.0
2008-09-09 16:49:00,1.50674,1.50728,1.50674,1.50723,476600002.0
2008-09-09 16:50:00,1.50735,1.50833,1.50735,1.50833,407200000.0
2008-09-09 16:51:00,1.50844,1.50899,1.50837,1.50882,339300000.0
2008-09-09 16:52:00,1.50883,1.50952,1.50878,1.50906,323700000.0
2008-09-09 16:53:00,1.50915,1.50935,1.50857,1.50928,609900000.0
2008-09-09 16:54:00,1.50927,1.50957,1.50878,1.50879,473000000.0
2008-09-09 16:55:00,1.50877,1.50882,1.5083,1.50868,526500000.0
2008-09-09 16:56:00,1.50887,1.50935,1.5088,1.50889,198400000.0
2008-09-09 16:57:00,1.50884,1.50886,1.50831,1.5084,604100001.0
2008-09-09 16:58:00,1.50807,1.50847,1.50785,1.50809,540900000.0
2008-09-09 16:59:00,1.50813,1.50837,1.50784,1.50788,502900000.0
2008-09-09 17:00:00,1.50794,1.50794,1.50646,1.50687,732600001.0
2008-09-09 17:01:00,1.50682,1.50738,1.50655,1.50672,448300000.0
2008-09-09 17:02:00,1.50682,1.50721,1.50621,1.50637,386900000.0
2008-09-09 17:03:00,1.50632,1.50651,1.50606,1.50633,471200000.0
2008-09-09 17:04:00,1.50635,1.50713,1.50609,1.50705,451200000.0
2008-09-09 17:05:00,1.50708,1.50741,1.50687,1.50738,495700000.0
2008-09-09 17:06:00,1.50732,1.50799,1.5072,1.50783,343600000.0
2008-09-09 17:07:00,1.50804,1.50869,1.50785,1.50845,384200001.0
2008-09-09 17:08:00,1.50858,1.50894,1.50805,1.50831,456100001.0
2008-09-09 17:09:00,1.50843,1.50976,1.50843,1.50931,661900001.0
2008-09-09 17:10:00,1.50937,1.50937,1.50893,1.50913,336400000.0
2008-09-09 17:11:00,1.50937,1.51045,1.50937,1.51008,543500000.0
2008-09-09 17:12:00,1.5102,1.5112,1.5102,1.51071,406400000.0
2008-09-09 17:13:00,1.51073,1.51103,1.51056,1.51056,329900002.0
2008-09-09 17:14:00,1.51045,1.5114,1.51045,1.51117,508400001.0
2008-09-09 17:15:00,1.51093,1.5115,1.51015,1.51104,495800000.0
2008-09-09 17:16:00,1.51112,1.51169,1.51074,1.51122,423900001.0
2008-09-09 17:17:00,1.51122,1.51122,1.51093,1.5111,415700000.0
2008-09-09 17:18:00,1.51144,1.51199,1.51114,1.51131,568000000.0
2008-09-09 17:19:00,1.51145,1.51147,1.51104,1.51118,336800000.0
2008-09-09 17:20:00,1.51136,1.51189,1.51136,1.51185,414900000.0
2008-09-09 17:21:00,1.51192,1.51221,1.51174,1.51192,475200002.0
2008-09-09 17:22:00,1.51195,1.51291,1.51189,1.51289,536800000.0
2008-09-09 17:23:00,1.51287,1.51287,1.51228,1.51264,537200000.0
2008-09-09 17:24:00,1.51264,1.51266,1.51208,1.51208,431800001.0
2008-09-09 17:25:00,1.51207,1.51226,1.51167,1.51213,424900001.0
2008-09-09 17:26:00,1.51224,1.51242,1.51184,1.51242,476700002.0
2008-09-09 17:27:00,1.51226,1.51228,1.51164,1.51183,539200001.0
2008-09-09 17:28:00,1.51192,1.5126,1.51185,1.5126,535000000.0
2008-09-09 17:29:00,1.51268,1.51268,1.51187,1.51188,698700003.0
2008-09-09 17:30:00,1.51168,1.51195,1.51119,1.51195,490400004.0
2008-09-09 17:31:00,1.51195,1.51228,1.5119,1.51208,612900001.0
2008-09-09 17:32:00,1.51216,1.51237,1.51206,1.51237,446000001.0
2008-09-09 17:33:00,1.51249,1.5126,1.51225,1.51231,465600000.0
2008-09-09 17:34:00,1.51213,1.51213,1.51174,1.5121,414399999.0
2008-09-09 17:35:00,1.51209,1.51265,1.51197,1.5123,393900000.0
2008-09-09 17:36:00,1.51229,1.51275,1.51216,1.51252,531500001.0
2008-09-09 17:37:00,1.51269,1.51295,1.51248,1.51248,437400001.0
2008-09-09 17:38:00,1.51234,1.5124,1.51192,1.51192,331100000.0
2008-09-09 17:39:00,1.51188,1.51208,1.51124,1.51174,529200001.0
2008-09-09 17:40:00,1.51165,1.51205,1.51157,1.51166,380500003.0
2008-09-09 17:41:00,1.51182,1.51203,1.51155,1.5118,384400000.0
2008-09-09 17:42:00,1.51203,1.51225,1.51185,1.51204,336100000.0
2008-09-09 17:43:00,1.51193,1.51193,1.51135,1.51163,449800000.0
2008-09-09 17:44:00,1.51157,1.51165,1.51097,1.51118,479400001.0
2008-09-09 17:45:00,1.51092,1.51158,1.51087,1.51116,534700001.0
2008-09-09 17:46:00,1.51108,1.5115,1.51059,1.5115,546700001.0
2008-09-09 17:47:00,1.51179,1.51242,1.51179,1.5122,465300001.0
2008-09-09 17:48:00,1.51232,1.51237,1.51176,1.512,347800001.0
2008-09-09 17:49:00,1.51197,1.51203,1.51166,1.5119,349000000.0
2008-09-09 17:50:00,1.51181,1.51234,1.51147,1.51188,456600001.0
2008-09-09 17:51:00,1.51177,1.51209,1.51166,1.51179,514000001.0
2008-09-09 17:52:00,1.5118,1.51208,1.51145,1.5118,561000000.0
2008-09-09 17:53:00,1.51156,1.51189,1.51144,1.51172,508300001.0
2008-09-09 17:54:00,1.51193,1.5122,1.51186,1.51186,407200000.0
2008-09-09 17:55:00,1.51198,1.51234,1.51183,1.51199,420100001.0
2008-09-09 17:56:00,1.51169,1.5119,1.51133,1.51152,551300004.0
2008-09-09 17:57:00,1.5115,1.51204,1.51139,1.51194,556300000.0
2008-09-09 17:58:00,1.51189,1.5123,1.51169,1.51201,627900002.0
2008-09-09 17:59:00,1.51202,1.51357,1.51187,1.51299,282100000.0
2008-09-09 18:00:00,1.51287,1.51334,1.51263,1.51328,619100001.0
2008-09-09 18:01:00,1.51323,1.51345,1.51308,1.51329,796800000.0
2008-09-09 18:02:00,1.51315,1.51339,1.51311,1.51314,565600001.0
2008-09-09 18:03:00,1.51299,1.51309,1.51241,1.51264,372800001.0
2008-09-09 18:04:00,1.51264,1.51296,1.51264,1.51296,517700001.0
2008-09-09 18:05:00,1.51292,1.51292,1.51227,1.51279,515100002.0
2008-09-09 18:06:00,1.51285,1.51327,1.51265,1.513,369200000.0
2008-09-09 18:07:00,1.51307,1.5133,1.51301,1.51309,477400003.0
2008-09-09 18:08:00,1.51312,1.51337,1.51301,1.51306,415800000.0
2008-09-09 18:09:00,1.51299,1.51318,1.51265,1.51265,475100001.0
2008-09-09 18:10:00,1.51267,1.51328,1.51267,1.51303,542700000.0
2008-09-09 18:11:00,1.51297,1.51316,1.51282,1.51306,300300000.0
2008-09-09 18:12:00,1.51356,1.51368,1.51284,1.51289,389200001.0
2008-09-09 18:13:00,1.51272,1.51324,1.51256,1.51299,282800000.0
2008-09-09 18:14:00,1.51303,1.51326,1.513,1.51319,566100000.0
2008-09-09 18:15:00,1.51332,1.51357,1.51297,1.51319,399300000.0
2008-09-09 18:16:00,1.51324,1.51353,1.5132,1.51353,303100001.0
2008-09-09 18:17:00,1.51348,1.51377,1.5133,1.51377,536400004.0
2008-09-09 18:18:00,1.5138,1.51401,1.51333,1.51401,511600002.0
2008-09-09 18:19:00,1.51396,1.51398,1.51346,1.51373,385900000.0
2008-09-09 18:20:00,1.51379,1.51421,1.51336,1.51356,373500001.0
2008-09-09 18:21:00,1.51344,1.51389,1.51287,1.51294,384500000.0
2008-09-09 18:22:00,1.5128,1.51351,1.51258,1.5128,432400000.0
2008-09-09 18:23:00,1.51257,1.51274,1.51234,1.51258,461199999.0
2008-09-09 18:24:00,1.51258,1.51287,1.51244,1.51263,267800001.0
2008-09-09 18:25:00,1.51261,1.51264,1.51221,1.51247,444100001.0
2008-09-09 18:26:00,1.51263,1.51284,1.51251,1.51284,271500000.0
2008-09-09 18:27:00,1.51318,1.51363,1.51312,1.51349,420400001.0
2008-09-09 18:28:00,1.51363,1.51389,1.51338,1.51339,423199998.0
2008-09-09 18:29:00,1.51354,1.51436,1.51354,1.51411,648400001.0
2008-09-09 18:30:00,1.51425,1.51442,1.51397,1.51426,378400000.0
2008-09-09 18:31:00,1.51463,1.5152,1.5146,1.51469,457300000.0
2008-09-09 18:32:00,1.51448,1.51464,1.51395,1.51438,453400001.0
2008-09-09 18:33:00,1.51429,1.51432,1.5135,1.5135,570900000.0
2008-09-09 18:34:00,1.51356,1.51405,1.51338,1.51376,442300000.0
2008-09-09 18:35:00,1.51352,1.51378,1.51328,1.51344,344600000.0
2008-09-09 18:36:00,1.51326,1.51349,1.51309,1.51349,392300000.0
2008-09-09 18:37:00,1.51357,1.51417,1.51327,1.51411,315300000.0
2008-09-09 18:38:00,1.51419,1.5146,1.51419,1.51453,274800001.0
2008-09-09 18:39:00,1.51424,1.51457,1.51399,1.51417,244400000.0
2008-09-09 18:40:00,1.51444,1.51495,1.51443,1.51491,494100001.0
2008-09-09 18:41:00,1.51485,1.51512,1.51452,1.51459,206700000.0
2008-09-09 18:42:00,1.51441,1.51441,1.51363,1.51389,586500000.0
2008-09-09 18:43:00,1.51363,1.514,1.5135,1.51377,604800002.0
2008-09-09 18:44:00,1.51363,1.51363,1.51267,1.51267,446200001.0
2008-09-09 18:45:00,1.51286,1.5141,1.51286,1.51389,295699999.0
2008-09-09 18:46:00,1.51399,1.51417,1.51347,1.5135,473799999.0
2008-09-09 18:47:00,1.51343,1.51407,1.51324,1.51344,497300001.0
2008-09-09 18:48:00,1.51339,1.51416,1.51339,1.51397,550100001.0
2008-09-09 18:49:00,1.51411,1.51437,1.51404,1.51416,298100000.0
2008-09-09 18:50:00,1.51422,1.51422,1.5138,1.51392,319599998.0
2008-09-09 18:51:00,1.51395,1.51399,1.51373,1.51379,231100001.0
2008-09-09 18:52:00,1.51394,1.51429,1.51394,1.51401,359100001.0
2008-09-09 18:53:00,1.51396,1.51421,1.51364,1.51387,650000003.0
2008-09-09 18:54:00,1.51404,1.51418,1.51392,1.51392,640799998.0
2008-09-09 18:55:00,1.51366,1.51388,1.51334,1.51362,632400003.0
2008-09-09 18:56:00,1.51363,1.5138,1.51309,1.51317,556000001.0
2008-09-09 18:57:00,1.51316,1.51368,1.51314,1.51336,698800000.0
2008-09-09 18:58:00,1.51375,1.51405,1.51371,1.51377,405600001.0
2008-09-09 18:59:00,1.51371,1.5144,1.51371,1.51421,402500001.0
2008-09-09 19:00:00,1.51443,1.51496,1.51443,1.51496,305300001.0
2008-09-09 19:01:00,1.51512,1.51549,1.51479,1.51549,500200002.0
2008-09-09 19:02:00,1.51549,1.5155,1.51459,1.5149,559300000.0
2008-09-09 19:03:00,1.51501,1.51521,1.51437,1.51451,538700000.0
2008-09-09 19:04:00,1.5149,1.51534,1.51463,1.51501,671900002.0
2008-09-09 19:05:00,1.51492,1.51492,1.51419,1.51436,696600001.0
2008-09-09 19:06:00,1.51412,1.51441,1.51399,1.5141,456200000.0
2008-09-09 19:07:00,1.51428,1.51457,1.5142,1.51455,571400000.0
2008-09-09 19:08:00,1.51418,1.51418,1.51369,1.5141,485700002.0
2008-09-09 19:09:00,1.51419,1.51433,1.51388,1.51421,513800002.0
2008-09-09 19:10:00,1.5143,1.51474,1.5143,1.51469,503200002.0
2008-09-09 19:11:00,1.51501,1.51501,1.51447,1.5145,432000002.0
2008-09-09 19:12:00,1.51443,1.51452,1.51409,1.51415,563600000.0
2008-09-09 19:13:00,1.51421,1.51435,1.51405,1.51415,752300003.0
2008-09-09 19:14:00,1.51404,1.51427,1.5139,1.51408,608400002.0
2008-09-09 19:15:00,1.51387,1.51411,1.51386,1.51401,428700001.0
2008-09-09 19:16:00,1.51402,1.51427,1.51399,1.51407,248200000.0
2008-09-09 19:17:00,1.51406,1.51454,1.51406,1.51432,473500001.0
2008-09-09 19:18:00,1.51403,1.51404,1.51354,1.51354,460800000.0
2008-09-09 19:19:00,1.51346,1.51352,1.51295,1.51296,302600000.0
2008-09-09 19:20:00,1.51297,1.51298,1.51254,1.51266,524100000.0
2008-09-09 19:21:00,1.51274,1.51301,1.51261,1.51294,352699999.0
2008-09-09 19:22:00,1.51284,1.51292,1.51249,1.51264,283900000.0
2008-09-09 19:23:00,1.51277,1.51315,1.51274,1.51278,341000001.0
2008-09-09 19:24:00,1.51276,1.51296,1.51262,1.51275,471100000.0
2008-09-09 19:25:00,1.51271,1.51318,1.51271,1.5131,555200001.0
2008-09-09 19:26:00,1.51321,1.51341,1.51318,1.51341,229600001.0
2008-09-09 19:27:00,1.5137,1.51375,1.5134,1.5134,273100000.0
2008-09-09 19:28:00,1.5134,1.51345,1.513,1.51345,270600000.0
2008-09-09 19:29:00,1.51359,1.51412,1.51359,1.51391,436600001.0
2008-09-09 19:30:00,1.51389,1.514,1.51367,1.51371,413100002.0
2008-09-09 19:31:00,1.51368,1.51388,1.51351,1.51373,514000000.0
2008-09-09 19:32:00,1.51374,1.51409,1.51367,1.51376,447400001.0
2008-09-09 19:33:00,1.51379,1.51379,1.5134,1.51343,354200002.0
2008-09-09 19:34:00,1.51326,1.51345,1.51304,1.51317,635400002.0
2008-09-09 19:35:00,1.51299,1.51299,1.51234,1.51254,460500000.0
2008-09-09 19:36:00,1.51253,1.51274,1.51249,1.5127,210100000.0
2008-09-09 19:37:00,1.51278,1.51299,1.51278,1.51287,351800000.0
2008-09-09 19:38:00,1.51296,1.51341,1.51293,1.5131,518500002.0
2008-09-09 19:39:00,1.5132,1.51341,1.51318,1.51337,277300000.0
2008-09-09 19:40:00,1.51337,1.51354,1.51335,1.51349,278700000.0
2008-09-09 19:41:00,1.5135,1.51381,1.5135,1.51367,180600000.0
2008-09-09 19:42:00,1.51356,1.51367,1.51323,1.5134,270000000.0
2008-09-09 19:43:00,1.51342,1.51363,1.51334,1.51351,264500000.0
2008-09-09 19:44:00,1.51353,1.51373,1.51349,1.51354,292300001.0
2008-09-09 19:45:00,1.5137,1.5138,1.51368,1.51375,76600000.0
2008-09-09 19:46:00,1.51373,1.51394,1.51372,1.51394,208900000.0
2008-09-09 19:47:00,1.51392,1.51413,1.51355,1.51381,417300001.0
2008-09-09 19:48:00,1.51368,1.51385,1.51349,1.51385,251600000.0
2008-09-09 19:49:00,1.51371,1.51371,1.51328,1.51346,535400002.0
2008-09-09 19:50:00,1.51359,1.51402,1.51359,1.51376,485800002.0
2008-09-09 19:51:00,1.51357,1.51357,1.51331,1.5134,379800002.0
2008-09-09 19:52:00,1.51315,1.51338,1.51305,1.51324,497500001.0
2008-09-09 19:53:00,1.5132,1.51351,1.51304,1.51341,616000001.0
2008-09-09 19:54:00,1.5132,1.5132,1.51258,1.51258,276900001.0
2008-09-09 19:55:00,1.51251,1.51256,1.51197,1.51206,415100000.0
2008-09-09 19:56:00,1.512,1.51229,1.5117,1.51192,427200000.0
2008-09-09 19:57:00,1.51177,1.51179,1.51142,1.51142,217300000.0
2008-09-09 19:58:00,1.51141,1.5123,1.51069,1.51178,536199999.0
2008-09-09 19:59:00,1.51188,1.51254,1.51171,1.51251,449000003.0
2008-09-09 20:00:00,1.51256,1.5127,1.51224,1.51231,452200001.0
2008-09-09 20:01:00,1.51232,1.5127,1.51232,1.51247,646000002.0
2008-09-09 20:02:00,1.51262,1.51275,1.51238,1.51263,528900000.0
2008-09-09 20:03:00,1.51259,1.5128,1.51237,1.51256,642300001.0
2008-09-09 20:04:00,1.51256,1.51263,1.51234,1.51234,398400000.0
2008-09-09 20:05:00,1.51249,1.51406,1.51249,1.51358,413800004.0
2008-09-09 20:06:00,1.51385,1.51404,1.5135,1.51365,558200001.0
2008-09-09 20:07:00,1.5137,1.51404,1.51352,1.51384,433800002.0
2008-09-09 20:08:00,1.51401,1.51486,1.51378,1.51486,562800002.0
2008-09-09 20:09:00,1.51493,1.51523,1.51445,1.51445,591100001.0
2008-09-09 20:10:00,1.51455,1.51491,1.51433,1.51457,629000001.0
2008-09-09 20:11:00,1.51452,1.51487,1.51428,1.51433,741700001.0
2008-09-09 20:12:00,1.51423,1.51484,1.51423,1.51471,601800001.0
2008-09-09 20:13:00,1.51465,1.51497,1.51461,1.51473,453100000.0
2008-09-09 20:14:00,1.51454,1.51469,1.51437,1.51451,343900000.0
2008-09-09 20:15:00,1.51442,1.51508,1.51439,1.51476,332500001.0
2008-09-09 20:16:00,1.51476,1.51508,1.51446,1.51508,184900001.0
2008-09-09 20:17:00,1.51498,1.51512,1.51476,1.51512,384600001.0
2008-09-09 20:18:00,1.51507,1.51518,1.51481,1.51494,608900002.0
2008-09-09 20:19:00,1.51475,1.51545,1.51475,1.51522,384100001.0
2008-09-09 20:20:00,1.51546,1.51613,1.51512,1.51576,373200001.0
2008-09-09 20:21:00,1.51577,1.51586,1.51574,1.51574,69900000.0
2008-09-09 20:22:00,1.51567,1.51581,1.51502,1.51508,223300000.0
2008-09-09 20:23:00,1.51514,1.51555,1.51509,1.51538,363900000.0
2008-09-09 20:24:00,1.51525,1.51545,1.5148,1.51528,243500000.0
2008-09-09 20:25:00,1.51515,1.51515,1.51456,1.51456,289300002.0
2008-09-09 20:26:00,1.51442,1.51442,1.5139,1.51397,400400001.0
2008-09-09 20:27:00,1.51387,1.51403,1.51363,1.51384,418100001.0
2008-09-09 20:28:00,1.51379,1.51379,1.51336,1.51336,273700000.0
2008-09-09 20:29:00,1.51317,1.51354,1.51308,1.51343,632499999.0
2008-09-09 20:30:00,1.51361,1.51469,1.51361,1.51451,265500000.0
2008-09-09 20:31:00,1.51462,1.51516,1.51453,1.51516,256600000.0
2008-09-09 20:32:00,1.51501,1.51506,1.51472,1.51475,130800000.0
2008-09-09 20:33:00,1.51478,1.51513,1.51478,1.51507,303800001.0
2008-09-09 20:34:00,1.51528,1.51528,1.5148,1.51487,324400000.0
2008-09-09 20:35:00,1.51477,1.51514,1.51463,1.51477,295800001.0
2008-09-09 20:36:00,1.51472,1.51487,1.51426,1.51435,406900000.0
2008-09-09 20:37:00,1.51416,1.51443,1.51343,1.51345,364100000.0
2008-09-09 20:38:00,1.51358,1.51359,1.51301,1.51332,316700000.0
2008-09-09 20:39:00,1.51349,1.51401,1.51349,1.51401,339100000.0
2008-09-09 20:40:00,1.51383,1.51393,1.51355,1.51376,314800002.0
2008-09-09 20:41:00,1.51379,1.51416,1.5135,1.51364,396600000.0
2008-09-09 20:42:00,1.5137,1.51421,1.51365,1.51379,226900000.0
2008-09-09 20:43:00,1.51382,1.51422,1.51374,1.51418,169800000.0
2008-09-09 20:44:00,1.51399,1.51417,1.51385,1.5139,248100000.0
2008-09-09 20:45:00,1.5139,1.51407,1.51373,1.51378,560900001.0
2008-09-09 20:46:00,1.51379,1.51379,1.51303,1.51328,223900001.0
2008-09-09 20:47:00,1.51353,1.51373,1.51302,1.51334,248300000.0
2008-09-09 20:48:00,1.51351,1.51375,1.51345,1.51361,400700003.0
2008-09-09 20:49:00,1.51369,1.51462,1.51369,1.51444,436600001.0
2008-09-09 20:50:00,1.51448,1.51477,1.51428,1.5144,223900000.0
2008-09-09 20:51:00,1.51415,1.51435,1.51353,1.51362,238600000.0
2008-09-09 20:52:00,1.51379,1.51383,1.51351,1.51383,204300000.0
2008-09-09 20:53:00,1.51393,1.51393,1.51355,1.51372,203900000.0
2008-09-09 20:54:00,1.5138,1.51409,1.5138,1.51397,106400000.0
2008-09-09 20:55:00,1.51387,1.51393,1.51342,1.51342,321300000.0
2008-09-09 20:56:00,1.51332,1.51344,1.51314,1.51316,160200000.0
2008-09-09 20:57:00,1.51315,1.51355,1.51313,1.5135,412900001.0
2008-09-09 20:58:00,1.51361,1.51393,1.5136,1.51393,252400000.0
2008-09-09 20:59:00,1.51365,1.5137,1.51343,1.51343,117100000.0
2008-09-09 21:00:00,1.51349,1.51349,1.5131,1.51327,331700000.0
2008-09-09 21:01:00,1.51325,1.51344,1.51321,1.5133,211000000.0
2008-09-09 21:02:00,1.5133,1.51344,1.5133,1.51342,72000000.0
2008-09-09 21:03:00,1.51337,1.5134,1.51319,1.51328,220700000.0
2008-09-09 21:04:00,1.51338,1.51372,1.51328,1.51366,326599999.0
2008-09-09 21:05:00,1.51382,1.5142,1.51378,1.51411,387800000.0
2008-09-09 21:06:00,1.51419,1.51427,1.51384,1.51384,238500001.0
2008-09-09 21:07:00,1.51378,1.51412,1.51366,1.51378,222200000.0
2008-09-09 21:08:00,1.51363,1.51363,1.51184,1.51202,265900001.0
2008-09-09 21:09:00,1.51199,1.51276,1.51199,1.51241,280000000.0
2008-09-09 21:10:00,1.51247,1.51319,1.51207,1.51233,265800000.0
2008-09-09 21:11:00,1.51216,1.51258,1.51149,1.51168,359500000.0
2008-09-09 21:12:00,1.51146,1.51172,1.51103,1.51156,220000001.0
2008-09-09 21:13:00,1.51179,1.5122,1.51127,1.51146,246500002.0
2008-09-09 21:14:00,1.51158,1.51186,1.5113,1.5113,235600001.0
2008-09-09 21:15:00,1.51107,1.51133,1.51055,1.51066,319500001.0
2008-09-09 21:16:00,1.51091,1.51143,1.51074,1.511,127600000.0
2008-09-09 21:17:00,1.51115,1.51133,1.51082,1.51115,269400000.0
2008-09-09 21:18:00,1.51141,1.51154,1.51104,1.51117,188300000.0
2008-09-09 21:19:00,1.51139,1.51139,1.51078,1.5109,130900000.0
2008-09-09 21:20:00,1.5108,1.51088,1.51041,1.51076,36800000.0
2008-09-09 21:21:00,1.51096,1.51127,1.51096,1.51096,114100000.0
2008-09-09 21:22:00,1.51101,1.51159,1.51101,1.51159,211100000.0
2008-09-09 21:23:00,1.51182,1.51213,1.51171,1.512,71100000.0
2008-09-09 21:24:00,1.51205,1.51263,1.512,1.512,129900000.0
2008-09-09 21:25:00,1.51172,1.51181,1.51155,1.51155,230300000.0
2008-09-09 21:26:00,1.51144,1.51158,1.51138,1.51138,216600000.0
2008-09-09 21:27:00,1.5111,1.5111,1.51079,1.51079,189900000.0
2008-09-09 21:28:00,1.51071,1.51086,1.51054,1.51072,128200000.0
2008-09-09 21:29:00,1.51056,1.51106,1.51017,1.51033,256500000.0
2008-09-09 21:30:00,1.51042,1.51106,1.51012,1.51043,116300000.0
2008-09-09 21:31:00,1.51046,1.51068,1.51022,1.51058,354900000.0
2008-09-09 21:32:00,1.51058,1.511,1.51047,1.51078,340400001.0
2008-09-09 21:33:00,1.51082,1.51113,1.51062,1.51099,335300001.0
2008-09-09 21:34:00,1.511,1.51119,1.5108,1.5108,199700001.0
2008-09-09 21:35:00,1.51083,1.51084,1.51049,1.51064,365700001.0
2008-09-09 21:36:00,1.51064,1.51069,1.51046,1.51047,319400001.0
2008-09-09 21:37:00,1.51039,1.51064,1.50992,1.51015,258000001.0
2008-09-09 21:38:00,1.51017,1.51059,1.51013,1.51023,234800000.0
2008-09-09 21:39:00,1.51015,1.51027,1.50992,1.51003,306500002.0
2008-09-09 21:40:00,1.51001,1.51003,1.50958,1.50975,167800000.0
2008-09-09 21:41:00,1.50967,1.50998,1.50948,1.50956,249900000.0
2008-09-09 21:42:00,1.50946,1.50957,1.50919,1.50947,172200000.0
2008-09-09 21:43:00,1.50951,1.50972,1.50948,1.50962,253400000.0
2008-09-09 21:44:00,1.50974,1.51011,1.50966,1.50992,136800000.0
2008-09-09 21:45:00,1.5102,1.51039,1.50989,1.51028,320100001.0
2008-09-09 21:46:00,1.51027,1.51043,1.51013,1.51043,357400001.0
2008-09-09 21:47:00,1.51033,1.51042,1.51008,1.5101,242600000.0
2008-09-09 21:48:00,1.51016,1.51093,1.51012,1.51012,517400001.0
2008-09-09 21:49:00,1.50999,1.51043,1.5099,1.5103,270400000.0
2008-09-09 21:50:00,1.51043,1.51074,1.51021,1.51021,442900001.0
2008-09-09 21:51:00,1.5105,1.5106,1.50975,1.50976,485200001.0
2008-09-09 21:52:00,1.5097,1.51001,1.50951,1.50986,299300000.0
2008-09-09 21:53:00,1.50993,1.5102,1.5097,1.50983,88400000.0
2008-09-09 21:54:00,1.50975,1.51003,1.50893,1.50893,380700001.0
2008-09-09 21:55:00,1.50891,1.50925,1.50844,1.5089,149900000.0
2008-09-09 21:56:00,1.50905,1.5093,1.50892,1.50917,241600000.0
2008-09-09 21:57:00,1.5092,1.50937,1.50905,1.50923,240400000.0
2008-09-09 21:58:00,1.50919,1.50932,1.50899,1.50906,146700001.0
2008-09-09 21:59:00,1.50918,1.50923,1.50877,1.50901,195200000.0
2008-09-09 22:00:00,1.50901,1.50935,1.50901,1.50925,91800000.0
2008-09-09 22:01:00,1.50926,1.50938,1.50898,1.50914,136200000.0
2008-09-09 22:02:00,1.50917,1.50969,1.50917,1.50958,194100001.0
2008-09-09 22:03:00,1.50981,1.51031,1.50981,1.51031,112300000.0
2008-09-09 22:04:00,1.51045,1.5108,1.51028,1.5108,225500000.0
2008-09-09 22:05:00,1.51071,1.51073,1.51013,1.51013,189000000.0
2008-09-09 22:06:00,1.51041,1.51077,1.51038,1.51076,88300000.0
2008-09-09 22:07:00,1.51068,1.51068,1.51004,1.51012,158200000.0
2008-09-09 22:08:00,1.51014,1.51032,1.50997,1.51032,175500000.0
2008-09-09 22:09:00,1.51038,1.51038,1.50988,1.51002,263100001.0
2008-09-09 22:10:00,1.51009,1.51059,1.51006,1.51041,234400003.0
2008-09-09 22:11:00,1.5103,1.51062,1.5103,1.51044,247000000.0
2008-09-09 22:12:00,1.51041,1.5105,1.5102,1.51042,220900000.0
2008-09-09 22:13:00,1.5102,1.51038,1.5101,1.5102,214400000.0
2008-09-09 22:14:00,1.51035,1.51086,1.51035,1.51043,146800000.0
2008-09-09 22:15:00,1.51032,1.51044,1.51007,1.5101,101300000.0
2008-09-09 22:16:00,1.50995,1.50995,1.50933,1.50945,90400000.0
2008-09-09 22:17:00,1.50916,1.50933,1.50823,1.50862,200300000.0
2008-09-09 22:18:00,1.50863,1.50869,1.50837,1.50869,92100000.0
2008-09-09 22:19:00,1.50865,1.50888,1.50848,1.50882,241100000.0
2008-09-09 22:20:00,1.50878,1.50923,1.50876,1.50915,158700001.0
2008-09-09 22:21:00,1.50925,1.50942,1.50902,1.50918,150000001.0
2008-09-09 22:22:00,1.50904,1.50926,1.50894,1.50918,177200000.0
2008-09-09 22:23:00,1.50926,1.50958,1.50926,1.50947,159400000.0
2008-09-09 22:24:00,1.50946,1.51002,1.50939,1.5094,310400001.0
2008-09-09 22:25:00,1.50956,1.51048,1.50956,1.51046,207400001.0
2008-09-09 22:26:00,1.51031,1.51086,1.51031,1.51086,220700000.0
2008-09-09 22:27:00,1.51107,1.5112,1.51081,1.51117,202499999.0
2008-09-09 22:28:00,1.51115,1.51141,1.51096,1.51116,86700000.0
2008-09-09 22:29:00,1.51133,1.51133,1.51086,1.51105,186700000.0
2008-09-09 22:30:00,1.51119,1.5114,1.51098,1.51135,192100000.0
2008-09-09 22:31:00,1.51125,1.51125,1.51053,1.51106,229900001.0
2008-09-09 22:32:00,1.51119,1.51124,1.51074,1.51124,205200001.0
2008-09-09 22:33:00,1.51096,1.51102,1.51076,1.51092,116300000.0
2008-09-09 22:34:00,1.51096,1.51186,1.51092,1.51101,213300000.0
2008-09-09 22:35:00,1.51095,1.51183,1.51095,1.51134,175700000.0
2008-09-09 22:36:00,1.51163,1.51169,1.51142,1.51144,128100001.0
2008-09-09 22:37:00,1.51158,1.51206,1.51144,1.51206,296400000.0
2008-09-09 22:38:00,1.51218,1.51282,1.51208,1.5126,351100002.0
2008-09-09 22:39:00,1.5127,1.51282,1.51253,1.5127,258000001.0
2008-09-09 22:40:00,1.51284,1.513,1.51248,1.513,282000000.0
2008-09-09 22:41:00,1.51329,1.51422,1.51328,1.51421,269700000.0
2008-09-09 22:42:00,1.51431,1.51432,1.51387,1.51393,148400000.0
2008-09-09 22:43:00,1.51381,1.51395,1.51354,1.51385,167500000.0
2008-09-09 22:44:00,1.51387,1.51397,1.51374,1.51382,201600000.0
2008-09-09 22:45:00,1.51384,1.51404,1.51363,1.51363,200100000.0
2008-09-09 22:46:00,1.51358,1.51402,1.51358,1.51381,154300000.0
2008-09-09 22:47:00,1.51373,1.51399,1.51365,1.51384,116200000.0
2008-09-09 22:48:00,1.51391,1.51426,1.51381,1.51426,136700000.0
2008-09-09 22:49:00,1.51445,1.51445,1.51425,1.51432,193600000.0
2008-09-09 22:50:00,1.51427,1.51433,1.514,1.514,171700000.0
2008-09-09 22:51:00,1.51423,1.51444,1.5142,1.5143,301100002.0
2008-09-09 22:52:00,1.5141,1.51439,1.51394,1.51431,289100000.0
2008-09-09 22:53:00,1.51414,1.51424,1.51388,1.5141,189400000.0
2008-09-09 22:54:00,1.51407,1.51407,1.51392,1.51402,149700000.0
2008-09-09 22:55:00,1.5139,1.5139,1.51377,1.51377,239400002.0
2008-09-09 22:56:00,1.51383,1.51409,1.51373,1.51381,146100000.0
2008-09-09 22:57:00,1.51386,1.51394,1.51373,1.51377,288400002.0
2008-09-09 22:58:00,1.51374,1.51374,1.51326,1.51338,97000000.0
2008-09-09 22:59:00,1.51332,1.51361,1.51318,1.51335,191600000.0
2008-09-09 23:00:00,1.51314,1.51337,1.5129,1.513,110400000.0
2008-09-09 23:01:00,1.51315,1.51331,1.51315,1.5133,29300000.0
2008-09-09 23:02:00,1.51339,1.51342,1.51334,1.51338,87900000.0
2008-09-09 23:03:00,1.5134,1.51349,1.5134,1.51346,47000000.0
2008-09-09 23:04:00,1.51351,1.51367,1.51346,1.51356,22200000.0
2008-09-09 23:05:00,1.51356,1.51379,1.51356,1.51375,46000000.0
2008-09-09 23:06:00,1.51382,1.51406,1.51382,1.51388,47400000.0
2008-09-09 23:07:00,1.51405,1.51447,1.51383,1.51383,27000000.0
2008-09-09 23:08:00,1.51378,1.51378,1.51372,1.51372,32400000.0
2008-09-09 23:09:00,1.51367,1.51411,1.51367,1.51369,31800000.0
2008-09-09 23:10:00,1.51376,1.51417,1.5137,1.5137,90300000.0
2008-09-09 23:11:00,1.51378,1.51405,1.51358,1.51358,39600000.0
2008-09-09 23:12:00,1.5137,1.51379,1.51326,1.51345,73700000.0
2008-09-09 23:13:00,1.51355,1.51364,1.51328,1.51328,43700000.0
2008-09-09 23:14:00,1.51337,1.51371,1.51328,1.51344,44200001.0
2008-09-09 23:15:00,1.51295,1.51295,1.51235,1.51263,28200000.0
2008-09-09 23:16:00,1.51242,1.51266,1.51242,1.51266,57000000.0
2008-09-09 23:17:00,1.51285,1.51308,1.51285,1.51286,56000000.0
2008-09-09 23:18:00,1.51314,1.51344,1.51314,1.51344,22000000.0
2008-09-09 23:19:00,1.5137,1.51386,1.5137,1.51372,19700000.0
2008-09-09 23:20:00,1.51364,1.51376,1.51361,1.51361,91400000.0
2008-09-09 23:21:00,1.51353,1.51368,1.51353,1.51366,35400000.0
2008-09-09 23:22:00,1.51373,1.51424,1.5137,1.51412,125900000.0
2008-09-09 23:23:00,1.51423,1.51484,1.5139,1.51447,184100001.0
2008-09-09 23:24:00,1.51464,1.51487,1.51464,1.51474,78800000.0
2008-09-09 23:25:00,1.51478,1.51478,1.51418,1.51444,47000000.0
2008-09-09 23:26:00,1.5145,1.51459,1.51424,1.5144,36800000.0
2008-09-09 23:27:00,1.51459,1.51468,1.51447,1.51456,32000000.0
2008-09-09 23:28:00,1.51449,1.51449,1.51419,1.5142,28600000.0
2008-09-09 23:29:00,1.51386,1.51398,1.51328,1.51328,88600000.0
2008-09-09 23:30:00,1.5133,1.51362,1.51324,1.51324,104799999.0
2008-09-09 23:31:00,1.51297,1.51297,1.51254,1.51297,39600000.0
2008-09-09 23:32:00,1.51297,1.51335,1.51297,1.51314,43000000.0
2008-09-09 23:33:00,1.5131,1.51334,1.5131,1.51329,113700000.0
2008-09-09 23:34:00,1.51343,1.51415,1.5133,1.5133,210400000.0
2008-09-09 23:35:00,1.51318,1.51332,1.51241,1.51241,151300000.0
2008-09-09 23:36:00,1.51263,1.51271,1.51239,1.51253,37400000.0
2008-09-09 23:37:00,1.51254,1.51254,1.51242,1.5125,21400000.0
2008-09-09 23:38:00,1.5124,1.5124,1.51105,1.51105,47400001.0
2008-09-09 23:39:00,1.51113,1.51244,1.51113,1.51244,171000001.0
2008-09-09 23:40:00,1.51262,1.5127,1.51244,1.51244,53000000.0
2008-09-09 23:41:00,1.5126,1.51283,1.51247,1.51247,104400000.0
2008-09-09 23:42:00,1.51231,1.51231,1.51167,1.51167,36200000.0
2008-09-09 23:43:00,1.51153,1.51185,1.51148,1.5118,123100001.0
2008-09-09 23:44:00,1.51198,1.51217,1.51188,1.51189,82000001.0
2008-09-09 23:45:00,1.51186,1.51186,1.51173,1.51178,71200000.0
2008-09-09 23:46:00,1.51172,1.51182,1.51145,1.51159,69800000.0
2008-09-09 23:47:00,1.51159,1.51159,1.51132,1.51132,58000000.0
2008-09-09 23:48:00,1.51148,1.51148,1.51129,1.51131,30600000.0
2008-09-09 23:49:00,1.51141,1.51165,1.51128,1.51148,114000000.0
2008-09-09 23:50:00,1.51158,1.5117,1.51145,1.51163,41600000.0
2008-09-09 23:51:00,1.51148,1.51148,1.5111,1.51112,63800000.0
2008-09-09 23:52:00,1.5111,1.51133,1.51106,1.51109,197000000.0
2008-09-09 23:53:00,1.51108,1.51141,1.51083,1.51105,145900000.0
2008-09-09 23:54:00,1.51173,1.51219,1.51158,1.51179,184100001.0
2008-09-09 23:55:00,1.51181,1.51189,1.51153,1.51153,168900001.0
2008-09-09 23:56:00,1.51122,1.51171,1.51122,1.51171,67800000.0
2008-09-09 23:57:00,1.51162,1.51211,1.51158,1.51173,99500000.0
2008-09-09 23:58:00,1.51143,1.51162,1.51124,1.51138,109800000.0
2008-09-09 23:59:00,1.51166,1.5119,1.51164,1.5119,71200000.0
2008-09-10 00:00:00,1.51195,1.51226,1.51184,1.51195,146200000.0
2008-09-10 00:01:00,1.51161,1.5124,1.51161,1.51193,247700001.0
2008-09-10 00:02:00,1.51198,1.51205,1.51191,1.51193,126000000.0
2008-09-10 00:03:00,1.51194,1.51211,1.51185,1.51188,214400000.0
2008-09-10 00:04:00,1.51194,1.51219,1.51194,1.51204,192300000.0
2008-09-10 00:05:00,1.51203,1.51207,1.512,1.51206,37200001.0
2008-09-10 00:06:00,1.51207,1.51218,1.51174,1.51186,70600000.0
2008-09-10 00:07:00,1.512,1.51222,1.5119,1.51205,83900000.0
2008-09-10 00:08:00,1.5121,1.51224,1.51199,1.51224,50400000.0
2008-09-10 00:09:00,1.51221,1.51265,1.51221,1.51244,100900000.0
2008-09-10 00:10:00,1.51236,1.51304,1.51236,1.51304,26400000.0
2008-09-10 00:11:00,1.51298,1.51319,1.51278,1.51319,46600001.0
2008-09-10 00:12:00,1.51259,1.51268,1.51184,1.51184,38000000.0
2008-09-10 00:13:00,1.5114,1.51228,1.51137,1.51228,32000000.0
2008-09-10 00:14:00,1.51252,1.51252,1.51146,1.51146,47600000.0
2008-09-10 00:15:00,1.51176,1.51225,1.51169,1.51218,17600000.0
2008-09-10 00:16:00,1.51279,1.51346,1.51279,1.51346,25200000.0
2008-09-10 00:17:00,1.51367,1.51434,1.51367,1.51421,70700000.0
2008-09-10 00:18:00,1.51395,1.51408,1.51264,1.51264,50500000.0
2008-09-10 00:19:00,1.51266,1.51266,1.512,1.51201,116100000.0
2008-09-10 00:20:00,1.51154,1.51198,1.51147,1.51179,91900000.0
2008-09-10 00:21:00,1.51168,1.51173,1.51147,1.51158,47200000.0
2008-09-10 00:22:00,1.51187,1.51197,1.51157,1.51184,43300000.0
2008-09-10 00:23:00,1.51168,1.51176,1.51147,1.51159,37800000.0
2008-09-10 00:24:00,1.51146,1.51186,1.5114,1.51185,66500000.0
2008-09-10 00:25:00,1.51175,1.51175,1.51144,1.51144,39700000.0
2008-09-10 00:26:00,1.51137,1.51141,1.51073,1.51073,29800000.0
2008-09-10 00:27:00,1.51067,1.51079,1.51067,1.51079,50000000.0
2008-09-10 00:28:00,1.51094,1.51128,1.5107,1.5107,25100000.0
2008-09-10 00:29:00,1.5108,1.51085,1.51064,1.51074,66000001.0
2008-09-10 00:30:00,1.51082,1.51097,1.51076,1.51097,100899999.0
2008-09-10 00:31:00,1.51075,1.51081,1.5107,1.51081,59000000.0
2008-09-10 00:32:00,1.51079,1.51082,1.51053,1.51053,93800000.0
2008-09-10 00:33:00,1.51048,1.51113,1.51039,1.51066,142700001.0
2008-09-10 00:34:00,1.51087,1.51137,1.51071,1.51137,33000000.0
2008-09-10 00:35:00,1.51058,1.51093,1.51058,1.51079,66500000.0
2008-09-10 00:36:00,1.51086,1.51094,1.51085,1.51086,75300000.0
2008-09-10 00:37:00,1.51075,1.51075,1.51037,1.51042,63000000.0
2008-09-10 00:38:00,1.51043,1.51073,1.51043,1.51073,37600000.0
2008-09-10 00:39:00,1.51105,1.51105,1.51055,1.51089,60600000.0
2008-09-10 00:40:00,1.5109,1.51151,1.51081,1.51151,48400000.0
2008-09-10 00:41:00,1.51178,1.51178,1.51142,1.51152,30400000.0
2008-09-10 00:42:00,1.51143,1.51145,1.51135,1.51142,30400000.0
2008-09-10 00:43:00,1.51175,1.51175,1.51127,1.51127,28200000.0
2008-09-10 00:44:00,1.51161,1.51171,1.51131,1.51131,33000000.0
2008-09-10 00:45:00,1.51172,1.51192,1.51152,1.51177,38200000.0
2008-09-10 00:46:00,1.51177,1.51211,1.51177,1.51177,19800000.0
2008-09-10 00:47:00,1.51181,1.51197,1.51142,1.51142,27400000.0
2008-09-10 00:48:00,1.51126,1.51126,1.51089,1.51089,24600000.0
2008-09-10 00:49:00,1.51113,1.51113,1.51059,1.51065,19000000.0
2008-09-10 00:50:00,1.51116,1.51121,1.51078,1.51106,44700000.0
2008-09-10 00:51:00,1.51079,1.51114,1.51078,1.51114,53000000.0
2008-09-10 00:52:00,1.51124,1.5115,1.51099,1.51106,111100000.0
2008-09-10 00:53:00,1.51107,1.51108,1.51096,1.51104,51800001.0
2008-09-10 00:54:00,1.5111,1.51141,1.5111,1.51138,39400000.0
2008-09-10 00:55:00,1.5116,1.51208,1.5116,1.51182,31900000.0
2008-09-10 00:56:00,1.51215,1.5125,1.51191,1.5125,72700000.0
2008-09-10 00:57:00,1.51361,1.51361,1.51341,1.51341,36200000.0
2008-09-10 00:58:00,1.51335,1.51335,1.51296,1.51296,39500000.0
2008-09-10 00:59:00,1.5128,1.5131,1.51249,1.51265,106600000.0
2008-09-10 01:00:00,1.51293,1.51309,1.51266,1.51279,88000003.0
2008-09-10 01:01:00,1.5128,1.5128,1.51243,1.51243,49000000.0
2008-09-10 01:02:00,1.5122,1.51294,1.51194,1.51294,42000000.0
2008-09-10 01:03:00,1.51269,1.51289,1.51268,1.51268,53300000.0
2008-09-10 01:04:00,1.51294,1.51301,1.51261,1.51278,28000000.0
2008-09-10 01:05:00,1.51228,1.51278,1.51228,1.51229,31100000.0
2008-09-10 01:06:00,1.51251,1.51254,1.51221,1.51254,19100000.0
2008-09-10 01:07:00,1.51217,1.51293,1.51217,1.51293,45600000.0
2008-09-10 01:08:00,1.51294,1.51296,1.51245,1.51247,69000000.0
2008-09-10 01:09:00,1.51205,1.51241,1.51198,1.5123,105100000.0
2008-09-10 01:10:00,1.51203,1.51231,1.51187,1.51209,86200000.0
2008-09-10 01:11:00,1.51195,1.51219,1.51192,1.51219,110600000.0
2008-09-10 01:12:00,1.51222,1.51222,1.51142,1.5115,231200001.0
2008-09-10 01:13:00,1.51144,1.51149,1.51118,1.51118,156699999.0
2008-09-10 01:14:00,1.51128,1.51142,1.51112,1.51135,43200000.0
2008-09-10 01:15:00,1.51152,1.51207,1.51143,1.51169,86000000.0
2008-09-10 01:16:00,1.51164,1.51164,1.51155,1.51156,25200000.0
2008-09-10 01:17:00,1.51146,1.51146,1.51114,1.51114,29400000.0
2008-09-10 01:18:00,1.51125,1.51141,1.51108,1.51123,15200000.0
2008-09-10 01:19:00,1.51117,1.51135,1.51082,1.51104,55300000.0
2008-09-10 01:20:00,1.5107,1.51073,1.51059,1.51063,24600000.0
2008-09-10 01:21:00,1.51048,1.51065,1.51042,1.51042,31600000.0
2008-09-10 01:22:00,1.5104,1.51057,1.5103,1.5105,81700000.0
2008-09-10 01:23:00,1.51075,1.5113,1.51044,1.51085,150200000.0
2008-09-10 01:24:00,1.51059,1.51059,1.51001,1.51039,81600000.0
2008-09-10 01:25:00,1.51035,1.51071,1.51034,1.51035,79200000.0
2008-09-10 01:26:00,1.51039,1.51058,1.51039,1.51052,191600000.0
2008-09-10 01:27:00,1.51056,1.51083,1.51056,1.51076,138100000.0
2008-09-10 01:28:00,1.51062,1.51077,1.51052,1.51064,36800000.0
2008-09-10 01:29:00,1.51049,1.51073,1.51044,1.51066,18400000.0
2008-09-10 01:30:00,1.5108,1.51111,1.5104,1.51111,35200000.0
2008-09-10 01:31:00,1.5107,1.5107,1.50996,1.51023,47300000.0
2008-09-10 01:32:00,1.51023,1.51028,1.51008,1.51008,51500000.0
2008-09-10 01:33:00,1.5099,1.5099,1.50898,1.50933,83900000.0
2008-09-10 01:34:00,1.50939,1.50961,1.5092,1.50932,117000001.0
2008-09-10 01:35:00,1.50973,1.50976,1.50951,1.50968,34700000.0
2008-09-10 01:36:00,1.50946,1.50993,1.50934,1.50993,43200000.0
2008-09-10 01:37:00,1.50984,1.51024,1.50984,1.51024,30600000.0
2008-09-10 01:38:00,1.51015,1.51034,1.50982,1.50982,18400000.0
2008-09-10 01:39:00,1.5096,1.50971,1.5096,1.50969,17100000.0
2008-09-10 01:40:00,1.50947,1.50947,1.50915,1.50929,33000000.0
2008-09-10 01:41:00,1.50973,1.51032,1.50973,1.51005,37800000.0
2008-09-10 01:42:00,1.51005,1.51047,1.50982,1.51005,180300001.0
2008-09-10 01:43:00,1.51019,1.51065,1.50985,1.50988,175800000.0
2008-09-10 01:44:00,1.50992,1.50997,1.50959,1.50994,320500004.0
2008-09-10 01:45:00,1.50999,1.51023,1.50985,1.51023,187000000.0
2008-09-10 01:46:00,1.51031,1.51048,1.51017,1.51017,51200001.0
2008-09-10 01:47:00,1.50977,1.50977,1.50916,1.50929,54400000.0
2008-09-10 01:48:00,1.50921,1.50921,1.50911,1.50911,36400000.0
2008-09-10 01:49:00,1.50908,1.50935,1.50901,1.50935,155000000.0
2008-09-10 01:50:00,1.50942,1.50951,1.50913,1.50932,164199999.0
2008-09-10 01:51:00,1.50941,1.50941,1.50874,1.50874,57500001.0
2008-09-10 01:52:00,1.50864,1.50897,1.50838,1.50868,204000000.0
2008-09-10 01:53:00,1.50861,1.50866,1.50829,1.50846,97500000.0
2008-09-10 01:54:00,1.50849,1.50857,1.50847,1.50857,94100000.0
2008-09-10 01:55:00,1.50862,1.50875,1.50854,1.50854,58000000.0
2008-09-10 01:56:00,1.50853,1.50881,1.50853,1.50874,87500000.0
2008-09-10 01:57:00,1.50878,1.50878,1.50832,1.50832,108500002.0
2008-09-10 01:58:00,1.50839,1.50847,1.50817,1.50847,59500000.0
2008-09-10 01:59:00,1.50858,1.50864,1.50846,1.50846,64800000.0
2008-09-10 02:00:00,1.50886,1.50895,1.50886,1.50889,33000000.0
2008-09-10 02:01:00,1.5091,1.50961,1.5083,1.50872,31300000.0
2008-09-10 02:02:00,1.50902,1.50906,1.50879,1.50885,36800001.0
2008-09-10 02:03:00,1.50893,1.50927,1.50876,1.50927,99900000.0
2008-09-10 02:04:00,1.50918,1.5094,1.50859,1.50869,35400000.0
2008-09-10 02:05:00,1.50897,1.50913,1.50887,1.50906,35200000.0
2008-09-10 02:06:00,1.50946,1.50978,1.50946,1.50972,21200000.0
2008-09-10 02:07:00,1.50963,1.50979,1.50933,1.50948,35200000.0
2008-09-10 02:08:00,1.50931,1.50931,1.50907,1.50925,18400000.0
2008-09-10 02:09:00,1.50934,1.50946,1.50934,1.50946,4600000.0
2008-09-10 02:10:00,1.50988,1.50997,1.50941,1.5098,46700001.0
2008-09-10 02:11:00,1.50959,1.50978,1.50959,1.50978,3400000.0
2008-09-10 02:12:00,1.50973,1.51002,1.50973,1.50999,25800000.0
2008-09-10 02:13:00,1.51003,1.51045,1.50989,1.51022,24400000.0
2008-09-10 02:14:00,1.51033,1.51033,1.51029,1.51029,4400000.0
2008-09-10 02:15:00,1.51048,1.51051,1.5102,1.51045,28200000.0
2008-09-10 02:16:00,1.51045,1.51045,1.51021,1.51021,7200000.0
2008-09-10 02:17:00,1.51033,1.51043,1.51013,1.51033,46000000.0
2008-09-10 02:18:00,1.5102,1.5102,1.50973,1.50973,13800000.0
2008-09-10 02:19:00,1.5096,1.50971,1.50913,1.50971,34000000.0
2008-09-10 02:20:00,1.50943,1.50943,1.50919,1.50919,16600000.0
2008-09-10 02:21:00,1.50882,1.50894,1.50855,1.50872,27800000.0
2008-09-10 02:22:00,1.50893,1.50944,1.50873,1.50944,37200000.0
2008-09-10 02:23:00,1.50942,1.50979,1.50936,1.50974,32000000.0
2008-09-10 02:24:00,1.5094,1.5094,1.509,1.50906,28400000.0
2008-09-10 02:25:00,1.50911,1.50976,1.50895,1.50976,24400000.0
2008-09-10 02:26:00,1.5098,1.51009,1.5098,1.51,30200000.0
2008-09-10 02:27:00,1.51003,1.51022,1.5099,1.50999,38500000.0
2008-09-10 02:28:00,1.51,1.51,1.50982,1.50982,27200000.0
2008-09-10 02:29:00,1.51021,1.51056,1.51021,1.51056,23800000.0
2008-09-10 02:30:00,1.51063,1.511,1.51063,1.511,17000000.0
2008-09-10 02:31:00,1.51086,1.51086,1.51034,1.51047,16200000.0
2008-09-10 02:32:00,1.51064,1.51079,1.51064,1.51079,27200000.0
2008-09-10 02:33:00,1.51069,1.51089,1.51065,1.51069,21000000.0
2008-09-10 02:34:00,1.51081,1.51093,1.51048,1.51083,53200000.0
2008-09-10 02:35:00,1.51102,1.51116,1.51092,1.51112,31500000.0
2008-09-10 02:36:00,1.51094,1.51124,1.51094,1.51116,32000000.0
2008-09-10 02:37:00,1.51102,1.51115,1.5109,1.51106,26800000.0
2008-09-10 02:38:00,1.51113,1.51113,1.51099,1.51099,12200000.0
2008-09-10 02:39:00,1.51105,1.51118,1.51072,1.51118,36600000.0
2008-09-10 02:40:00,1.5109,1.51127,1.5109,1.51115,28200000.0
2008-09-10 02:41:00,1.51118,1.51118,1.51081,1.51115,33200000.0
2008-09-10 02:42:00,1.5111,1.51115,1.51106,1.51115,18400000.0
2008-09-10 02:43:00,1.51102,1.51114,1.5108,1.51101,60400000.0
2008-09-10 02:44:00,1.51101,1.51124,1.51093,1.51124,20400000.0
2008-09-10 02:45:00,1.51128,1.51133,1.51096,1.51112,27200000.0
2008-09-10 02:46:00,1.51131,1.51131,1.5108,1.51088,40400000.0
2008-09-10 02:47:00,1.51118,1.51118,1.51064,1.51097,38300000.0
2008-09-10 02:48:00,1.51115,1.51115,1.51092,1.51092,29000000.0
2008-09-10 02:49:00,1.5109,1.51107,1.5107,1.51102,19600000.0
2008-09-10 02:50:00,1.51112,1.51122,1.51099,1.51122,47400000.0
2008-09-10 02:51:00,1.51106,1.51123,1.51095,1.51111,51600000.0
2008-09-10 02:52:00,1.51109,1.51111,1.5108,1.51094,18600000.0
2008-09-10 02:53:00,1.51024,1.51024,1.50983,1.5099,22200000.0
2008-09-10 02:54:00,1.50971,1.50994,1.50937,1.50981,48100000.0
2008-09-10 02:55:00,1.50995,1.51034,1.50978,1.50994,38100000.0
2008-09-10 02:56:00,1.5094,1.50941,1.5091,1.50925,35200000.0
2008-09-10 02:57:00,1.509,1.5102,1.509,1.5101,40600000.0
2008-09-10 02:58:00,1.51022,1.51029,1.50986,1.50988,37600000.0
2008-09-10 02:59:00,1.50981,1.51003,1.50981,1.50991,34400000.0
2008-09-10 03:00:00,1.50988,1.50991,1.50978,1.50979,16200000.0
2008-09-10 03:01:00,1.50975,1.50984,1.5097,1.50982,49800000.0
2008-09-10 03:02:00,1.50972,1.50972,1.5097,1.5097,16600000.0
2008-09-10 03:03:00,1.50955,1.5096,1.50947,1.50948,35600000.0
2008-09-10 03:04:00,1.50938,1.50958,1.50925,1.50925,25800000.0
2008-09-10 03:05:00,1.50982,1.50984,1.5095,1.5095,29200000.0
2008-09-10 03:06:00,1.50979,1.50989,1.50966,1.5098,33600000.0
2008-09-10 03:07:00,1.50987,1.51009,1.50977,1.51,36000000.0
2008-09-10 03:08:00,1.51061,1.51156,1.51061,1.51102,55700000.0
2008-09-10 03:09:00,1.51066,1.51119,1.51066,1.5111,23200000.0
2008-09-10 03:10:00,1.51149,1.51202,1.51149,1.51175,28000000.0
2008-09-10 03:11:00,1.51206,1.51206,1.51138,1.5115,32000000.0
2008-09-10 03:12:00,1.51143,1.51143,1.51138,1.51138,9200000.0
2008-09-10 03:13:00,1.51137,1.51149,1.51119,1.51138,26900000.0
2008-09-10 03:14:00,1.5113,1.51165,1.51126,1.51136,53600000.0
2008-09-10 03:15:00,1.51206,1.51229,1.51195,1.51228,25800000.0
2008-09-10 03:16:00,1.51241,1.51243,1.51195,1.51209,49400001.0
2008-09-10 03:17:00,1.51192,1.51218,1.51165,1.51169,40900000.0
2008-09-10 03:18:00,1.51186,1.5127,1.51186,1.51243,94800000.0
2008-09-10 03:19:00,1.5121,1.5123,1.512,1.51203,37600000.0
2008-09-10 03:20:00,1.51204,1.51234,1.51183,1.51187,41800000.0
2008-09-10 03:21:00,1.51166,1.51189,1.51146,1.5115,36200000.0
2008-09-10 03:22:00,1.51159,1.51194,1.51154,1.51194,33600000.0
2008-09-10 03:23:00,1.51187,1.51191,1.51143,1.51177,28000000.0
2008-09-10 03:24:00,1.51159,1.51186,1.51114,1.51186,43600000.0
2008-09-10 03:25:00,1.51175,1.5128,1.51166,1.5128,16000000.0
2008-09-10 03:26:00,1.51266,1.51266,1.51201,1.51225,30600000.0
2008-09-10 03:27:00,1.51211,1.51211,1.51188,1.51188,18400001.0
2008-09-10 03:28:00,1.51178,1.51178,1.51164,1.51164,17600000.0
2008-09-10 03:29:00,1.51164,1.51164,1.5114,1.5114,18800000.0
2008-09-10 03:30:00,1.5112,1.5112,1.51076,1.51092,38400000.0
2008-09-10 03:31:00,1.51095,1.51104,1.51095,1.51104,7200000.0
2008-09-10 03:32:00,1.51115,1.51125,1.51106,1.51106,45000001.0
2008-09-10 03:33:00,1.51134,1.51169,1.51134,1.51169,35200000.0
2008-09-10 03:34:00,1.51179,1.51192,1.5116,1.51173,46600000.0
2008-09-10 03:35:00,1.51158,1.51158,1.51123,1.51123,22600000.0
2008-09-10 03:36:00,1.51103,1.51111,1.51063,1.51103,33000000.0
2008-09-10 03:37:00,1.51098,1.51121,1.51095,1.51107,26300000.0
2008-09-10 03:38:00,1.5111,1.51131,1.51107,1.51121,36200000.0
2008-09-10 03:39:00,1.5111,1.51161,1.5111,1.51128,45800000.0
2008-09-10 03:40:00,1.51119,1.51133,1.51108,1.51119,41200000.0
2008-09-10 03:41:00,1.51151,1.51183,1.51151,1.51183,4400000.0
2008-09-10 03:42:00,1.51212,1.51267,1.51212,1.51258,30400000.0
2008-09-10 03:43:00,1.51275,1.51289,1.51212,1.51254,36800000.0
2008-09-10 03:44:00,1.51204,1.51219,1.51171,1.51171,43700000.0
2008-09-10 03:45:00,1.51166,1.51169,1.51155,1.51169,11400000.0
2008-09-10 03:46:00,1.5115,1.5115,1.51109,1.51139,30600000.0
2008-09-10 03:47:00,1.51101,1.51125,1.51098,1.51124,29200000.0
2008-09-10 03:48:00,1.51143,1.5117,1.51143,1.5116,39200000.0
2008-09-10 03:49:00,1.5116,1.51176,1.51153,1.51169,24200000.0
2008-09-10 03:50:00,1.51146,1.5116,1.51126,1.51129,30200000.0
2008-09-10 03:51:00,1.51118,1.51138,1.51115,1.51129,39200001.0
2008-09-10 03:52:00,1.51133,1.51151,1.51125,1.51137,26900000.0
2008-09-10 03:53:00,1.5115,1.51158,1.51132,1.51132,32600000.0
2008-09-10 03:54:00,1.51124,1.5114,1.51093,1.51123,29000000.0
2008-09-10 03:55:00,1.51124,1.51162,1.51116,1.51118,21000000.0
2008-09-10 03:56:00,1.51134,1.51134,1.51103,1.51126,31400000.0
2008-09-10 03:57:00,1.51068,1.51093,1.51041,1.51063,62400000.0
2008-09-10 03:58:00,1.51022,1.51022,1.50996,1.50996,44000000.0
2008-09-10 03:59:00,1.51019,1.51032,1.5101,1.51026,14000000.0
2008-09-10 04:00:00,1.51011,1.51041,1.51003,1.51041,44800000.0
2008-09-10 04:01:00,1.51035,1.51038,1.50989,1.5103,43900000.0
2008-09-10 04:02:00,1.51016,1.51019,1.50976,1.50976,24600000.0
2008-09-10 04:03:00,1.50977,1.50993,1.5096,1.50989,31200000.0
2008-09-10 04:04:00,1.50978,1.50978,1.5094,1.5094,22800000.0
2008-09-10 04:05:00,1.5094,1.5094,1.50914,1.50914,22400000.0
2008-09-10 04:06:00,1.50922,1.50925,1.50922,1.50925,4800000.0
2008-09-10 04:07:00,1.50891,1.50891,1.50854,1.50854,29400001.0
2008-09-10 04:08:00,1.50876,1.50921,1.50876,1.50921,28400000.0
2008-09-10 04:09:00,1.50936,1.50951,1.50902,1.50944,25600000.0
2008-09-10 04:10:00,1.50943,1.5098,1.50941,1.50976,41300000.0
2008-09-10 04:11:00,1.5097,1.51002,1.5097,1.50996,33300001.0
2008-09-10 04:12:00,1.50973,1.5099,1.50973,1.50988,28200000.0
2008-09-10 04:13:00,1.50996,1.50996,1.5095,1.50951,44400001.0
2008-09-10 04:14:00,1.50943,1.50949,1.50905,1.50916,66600000.0
2008-09-10 04:15:00,1.50945,1.50957,1.50938,1.5095,48900000.0
2008-09-10 04:16:00,1.50964,1.50968,1.5092,1.5096,24400000.0
2008-09-10 04:17:00,1.50963,1.5098,1.50958,1.50958,25800000.0
2008-09-10 04:18:00,1.50947,1.50995,1.50947,1.50988,37400000.0
2008-09-10 04:19:00,1.50993,1.50993,1.5098,1.50983,59200000.0
2008-09-10 04:20:00,1.50989,1.51006,1.50989,1.51,38100000.0
2008-09-10 04:21:00,1.51017,1.51022,1.50992,1.5102,43200000.0
2008-09-10 04:22:00,1.5108,1.5108,1.51049,1.51049,34000001.0
2008-09-10 04:23:00,1.51047,1.51054,1.5104,1.51044,38000000.0
2008-09-10 04:24:00,1.51032,1.51046,1.51032,1.51046,34100000.0
2008-09-10 04:25:00,1.51044,1.51044,1.51003,1.51021,41000000.0
2008-09-10 04:26:00,1.51012,1.51012,1.50985,1.50996,33800000.0
2008-09-10 04:27:00,1.50981,1.51024,1.50981,1.51002,40000000.0
2008-09-10 04:28:00,1.51039,1.51044,1.51008,1.51043,37500000.0
2008-09-10 04:29:00,1.51019,1.51023,1.51002,1.51011,35200000.0
2008-09-10 04:30:00,1.51005,1.5101,1.50974,1.5101,29400000.0
2008-09-10 04:31:00,1.50979,1.50994,1.50979,1.50984,28200000.0
2008-09-10 04:32:00,1.50982,1.51002,1.50982,1.5099,37700000.0
2008-09-10 04:33:00,1.50988,1.50988,1.50948,1.50948,11800000.0
2008-09-10 04:34:00,1.50938,1.50968,1.50934,1.50968,39900000.0
2008-09-10 04:35:00,1.50969,1.50969,1.50919,1.50919,23800000.0
2008-09-10 04:36:00,1.50926,1.50926,1.50907,1.50907,54600000.0
2008-09-10 04:37:00,1.50933,1.50952,1.50908,1.50952,27600000.0
2008-09-10 04:38:00,1.50974,1.50991,1.50967,1.50991,13800000.0
2008-09-10 04:39:00,1.50978,1.50988,1.5094,1.50973,35200001.0
2008-09-10 04:40:00,1.50961,1.50961,1.50946,1.50946,4400000.0
2008-09-10 04:41:00,1.50938,1.50954,1.50938,1.50954,4600000.0
2008-09-10 04:42:00,1.50942,1.50952,1.50937,1.50937,21000000.0
2008-09-10 04:43:00,1.50949,1.50952,1.50949,1.50952,3600000.0
2008-09-10 04:44:00,1.50949,1.50969,1.50949,1.50959,25600000.0
2008-09-10 04:45:00,1.50942,1.50942,1.50904,1.50904,31000000.0
2008-09-10 04:46:00,1.50903,1.50924,1.50853,1.50924,47000001.0
2008-09-10 04:47:00,1.50932,1.50945,1.5092,1.5092,26800000.0
2008-09-10 04:48:00,1.50898,1.50898,1.5088,1.5088,24200000.0
2008-09-10 04:49:00,1.50878,1.50904,1.50855,1.5089,36400000.0
2008-09-10 04:50:00,1.50886,1.50886,1.50882,1.50882,17600000.0
2008-09-10 04:51:00,1.50869,1.50882,1.50861,1.50875,43400000.0
2008-09-10 04:52:00,1.50866,1.5087,1.50852,1.50861,6800000.0
2008-09-10 04:53:00,1.50852,1.5086,1.50843,1.50844,51100001.0
2008-09-10 04:54:00,1.50862,1.50862,1.50846,1.50847,28400000.0
2008-09-10 04:55:00,1.50859,1.50872,1.50843,1.50872,23600000.0
2008-09-10 04:56:00,1.50869,1.50898,1.50869,1.50898,38000000.0
2008-09-10 04:57:00,1.5087,1.5087,1.50858,1.50858,29400000.0
2008-09-10 04:58:00,1.50835,1.50873,1.50835,1.50873,40000000.0
2008-09-10 04:59:00,1.50851,1.50873,1.50851,1.50861,29100000.0
2008-09-10 05:00:00,1.50856,1.50856,1.50834,1.50835,44200001.0
2008-09-10 05:01:00,1.50827,1.50849,1.50824,1.50849,21000000.0
2008-09-10 05:02:00,1.50848,1.50922,1.50841,1.50922,36400000.0
2008-09-10 05:03:00,1.50925,1.50929,1.50908,1.50929,43700000.0
2008-09-10 05:04:00,1.5089,1.50899,1.50879,1.50897,30000000.0
2008-09-10 05:05:00,1.50894,1.50945,1.50894,1.5093,22600000.0
2008-09-10 05:06:00,1.50936,1.50962,1.50839,1.50839,29000000.0
2008-09-10 05:07:00,1.50809,1.50813,1.50767,1.50798,42100000.0
2008-09-10 05:08:00,1.50808,1.50823,1.50805,1.50814,32300000.0
2008-09-10 05:09:00,1.50833,1.50849,1.50822,1.50825,32400000.0
2008-09-10 05:10:00,1.5084,1.50889,1.5084,1.50844,32600000.0
2008-09-10 05:11:00,1.50851,1.5088,1.50838,1.50839,54300001.0
2008-09-10 05:12:00,1.50851,1.50854,1.50835,1.50844,56300000.0
2008-09-10 05:13:00,1.50788,1.50832,1.50788,1.50819,45500000.0
2008-09-10 05:14:00,1.50791,1.50802,1.50769,1.50802,23600000.0
2008-09-10 05:15:00,1.5081,1.50836,1.50804,1.50812,41400000.0
2008-09-10 05:16:00,1.50825,1.50874,1.50825,1.50874,21000000.0
2008-09-10 05:17:00,1.50867,1.50879,1.50857,1.50867,39000000.0
2008-09-10 05:18:00,1.50866,1.50866,1.508,1.508,65500000.0
2008-09-10 05:19:00,1.50778,1.50864,1.50778,1.50841,45100001.0
2008-09-10 05:20:00,1.5084,1.50906,1.50839,1.50896,25700000.0
2008-09-10 05:21:00,1.50878,1.50886,1.50843,1.5087,49000001.0
2008-09-10 05:22:00,1.50862,1.50867,1.50846,1.50861,45600000.0
2008-09-10 05:23:00,1.50842,1.50857,1.5083,1.50855,16400000.0
2008-09-10 05:24:00,1.50843,1.50844,1.50816,1.50844,30400000.0
2008-09-10 05:25:00,1.50841,1.5087,1.50829,1.50856,58200001.0
2008-09-10 05:26:00,1.50865,1.50916,1.50865,1.50916,22200000.0
2008-09-10 05:27:00,1.50931,1.50931,1.50907,1.50907,39200000.0
2008-09-10 05:28:00,1.50914,1.50915,1.5084,1.5084,51000000.0
2008-09-10 05:29:00,1.50886,1.50899,1.50856,1.50874,40000000.0
2008-09-10 05:30:00,1.50875,1.50875,1.50833,1.50833,21000000.0
2008-09-10 05:31:00,1.50833,1.50837,1.50799,1.50799,53000001.0
2008-09-10 05:32:00,1.50814,1.50837,1.5078,1.50835,47400000.0
2008-09-10 05:33:00,1.50882,1.50886,1.50856,1.5087,34400000.0
2008-09-10 05:34:00,1.50873,1.50883,1.50863,1.50868,22800000.0
2008-09-10 05:35:00,1.50902,1.50908,1.50886,1.50888,40100000.0
2008-09-10 05:36:00,1.50876,1.50917,1.50876,1.50895,27000000.0
2008-09-10 05:37:00,1.50895,1.50907,1.5088,1.50891,57700000.0
2008-09-10 05:38:00,1.50882,1.50886,1.50848,1.5086,30100000.0
2008-09-10 05:39:00,1.50865,1.50892,1.5085,1.50882,27200000.0
2008-09-10 05:40:00,1.50885,1.50885,1.5087,1.5087,37000000.0
2008-09-10 05:41:00,1.50852,1.50899,1.50852,1.50896,16200000.0
2008-09-10 05:42:00,1.5089,1.50913,1.50888,1.50908,31600000.0
2008-09-10 05:43:00,1.50881,1.50899,1.50881,1.50882,24600000.0
2008-09-10 05:44:00,1.50887,1.50901,1.50876,1.50892,46000000.0
2008-09-10 05:45:00,1.50865,1.50893,1.50865,1.50866,46700000.0
2008-09-10 05:46:00,1.50879,1.50882,1.50874,1.50874,37800000.0
2008-09-10 05:47:00,1.50885,1.50903,1.50878,1.50896,39400000.0
2008-09-10 05:48:00,1.50893,1.50918,1.50893,1.509,38800000.0
2008-09-10 05:49:00,1.50908,1.5091,1.5089,1.50898,42600000.0
2008-09-10 05:50:00,1.50891,1.50898,1.50891,1.50898,13800000.0
2008-09-10 05:51:00,1.50921,1.50937,1.50886,1.50886,97500000.0
2008-09-10 05:52:00,1.50909,1.50924,1.50877,1.50877,27000000.0
2008-09-10 05:53:00,1.5087,1.50916,1.5087,1.50916,48000000.0
2008-09-10 05:54:00,1.50899,1.50908,1.50895,1.50906,23000000.0
2008-09-10 05:55:00,1.50931,1.50942,1.50917,1.5092,27000000.0
2008-09-10 05:56:00,1.5092,1.50932,1.50901,1.50901,39800000.0
2008-09-10 05:57:00,1.50899,1.50921,1.50899,1.50904,23400000.0
2008-09-10 05:58:00,1.50898,1.509,1.50884,1.50884,27200000.0
2008-09-10 05:59:00,1.50888,1.50888,1.5087,1.5087,40000000.0
2008-09-10 06:00:00,1.50848,1.50868,1.50837,1.50845,49600000.0
2008-09-10 06:01:00,1.50846,1.50869,1.50846,1.5086,31600000.0
2008-09-10 06:02:00,1.50847,1.5087,1.50812,1.5087,62800002.0
2008-09-10 06:03:00,1.50853,1.50853,1.5083,1.50849,30800000.0
2008-09-10 06:04:00,1.50865,1.50878,1.50853,1.50878,53400000.0
2008-09-10 06:05:00,1.50864,1.50907,1.50858,1.50873,57400000.0
2008-09-10 06:06:00,1.50853,1.50878,1.50853,1.50878,32200000.0
2008-09-10 06:07:00,1.50864,1.50872,1.50846,1.5085,37400000.0
2008-09-10 06:08:00,1.50861,1.50861,1.50828,1.5083,50000001.0
2008-09-10 06:09:00,1.50828,1.50829,1.50811,1.50817,28400000.0
2008-09-10 06:10:00,1.50822,1.50822,1.50746,1.50746,55100001.0
2008-09-10 06:11:00,1.50712,1.50732,1.5068,1.50709,73900001.0
2008-09-10 06:12:00,1.50719,1.50749,1.50719,1.50743,31800000.0
2008-09-10 06:13:00,1.50754,1.50795,1.50754,1.50795,41200000.0
2008-09-10 06:14:00,1.50842,1.50966,1.50842,1.5095,53600000.0
2008-09-10 06:15:00,1.50945,1.50966,1.50915,1.50925,47000000.0
2008-09-10 06:16:00,1.50958,1.50958,1.50907,1.50907,21000000.0
2008-09-10 06:17:00,1.50889,1.50944,1.50889,1.50938,21000000.0
2008-09-10 06:18:00,1.50928,1.50933,1.5091,1.50923,38300000.0
2008-09-10 06:19:00,1.50919,1.50955,1.50919,1.50955,35000000.0
2008-09-10 06:20:00,1.50967,1.50971,1.50925,1.50925,35200000.0
2008-09-10 06:21:00,1.50924,1.50939,1.50921,1.50939,28000000.0
2008-09-10 06:22:00,1.50928,1.50928,1.50868,1.50876,34700000.0
2008-09-10 06:23:00,1.50868,1.50891,1.50847,1.50891,38900000.0
2008-09-10 06:24:00,1.50883,1.50887,1.50853,1.5088,43300000.0
2008-09-10 06:25:00,1.50879,1.50879,1.50854,1.50857,32300000.0
2008-09-10 06:26:00,1.50855,1.50872,1.50855,1.50871,17600000.0
2008-09-10 06:27:00,1.50909,1.50969,1.50909,1.50969,24400000.0
2008-09-10 06:28:00,1.50963,1.50982,1.50963,1.50982,37600000.0
2008-09-10 06:29:00,1.51003,1.51007,1.50988,1.50996,57400001.0
2008-09-10 06:30:00,1.50972,1.51059,1.50972,1.51059,35200000.0
2008-09-10 06:31:00,1.51065,1.51065,1.51018,1.51018,43100000.0
2008-09-10 06:32:00,1.51039,1.51101,1.51039,1.51056,31600000.0
2008-09-10 06:33:00,1.51027,1.51059,1.51027,1.51048,28200000.0
2008-09-10 06:34:00,1.5103,1.5103,1.50979,1.5102,34600000.0
2008-09-10 06:35:00,1.51039,1.51091,1.51,1.51,34600000.0
2008-09-10 06:36:00,1.51073,1.51073,1.51021,1.51037,42400000.0
2008-09-10 06:37:00,1.51102,1.5119,1.51102,1.5114,28200000.0
2008-09-10 06:38:00,1.5116,1.5116,1.5109,1.51091,29600000.0
2008-09-10 06:39:00,1.51105,1.5113,1.51047,1.51047,60300000.0
2008-09-10 06:40:00,1.51014,1.51018,1.50997,1.50997,17600000.0
2008-09-10 06:41:00,1.50966,1.51008,1.50925,1.51008,30800000.0
2008-09-10 06:42:00,1.51046,1.51046,1.5102,1.5104,24700000.0
2008-09-10 06:43:00,1.51044,1.51044,1.51001,1.51021,51000000.0
2008-09-10 06:44:00,1.51031,1.51062,1.51031,1.51062,28400000.0
2008-09-10 06:45:00,1.51061,1.51061,1.51036,1.51038,21200000.0
2008-09-10 06:46:00,1.51053,1.51075,1.51052,1.51055,44600000.0
2008-09-10 06:47:00,1.51072,1.51079,1.51057,1.51062,69600001.0
2008-09-10 06:48:00,1.51043,1.51062,1.51018,1.51041,23000000.0
2008-09-10 06:49:00,1.51046,1.51049,1.51023,1.51035,46800000.0
2008-09-10 06:50:00,1.51023,1.51032,1.50995,1.50995,65100000.0
2008-09-10 06:51:00,1.50991,1.50991,1.50954,1.50957,21200000.0
2008-09-10 06:52:00,1.50965,1.51003,1.50945,1.51003,30600000.0
2008-09-10 06:53:00,1.50998,1.50999,1.50964,1.50999,34700000.0
2008-09-10 06:54:00,1.50986,1.50986,1.50948,1.50948,18400000.0
2008-09-10 06:55:00,1.50976,1.51027,1.50976,1.51014,40100000.0
2008-09-10 06:56:00,1.51,1.51011,1.50994,1.50995,28000000.0
2008-09-10 06:57:00,1.50992,1.50992,1.50938,1.50968,34800000.0
2008-09-10 06:58:00,1.50928,1.50983,1.50928,1.50983,29200000.0
2008-09-10 06:59:00,1.50921,1.50947,1.50902,1.50902,28000000.0
2008-09-10 07:00:00,1.50918,1.50961,1.50896,1.50896,40800000.0
2008-09-10 07:01:00,1.50902,1.50956,1.50902,1.50931,45700000.0
2008-09-10 07:02:00,1.50937,1.50986,1.50937,1.50966,55800000.0
2008-09-10 07:03:00,1.50976,1.51019,1.5096,1.51019,20000000.0
2008-09-10 07:04:00,1.51062,1.51079,1.51056,1.51078,26800000.0
2008-09-10 07:05:00,1.511,1.51141,1.51098,1.51104,54200000.0
2008-09-10 07:06:00,1.51122,1.51158,1.51117,1.5113,32800000.0
2008-09-10 07:07:00,1.51123,1.51153,1.51106,1.51136,32800000.0
2008-09-10 07:08:00,1.51135,1.51145,1.51112,1.51134,36700000.0
2008-09-10 07:09:00,1.51167,1.51167,1.51109,1.51132,27100000.0
2008-09-10 07:10:00,1.51141,1.51142,1.51078,1.51078,33900000.0
2008-09-10 07:11:00,1.51088,1.51105,1.51046,1.51072,40200000.0
2008-09-10 07:12:00,1.51083,1.51083,1.5101,1.5101,40200000.0
2008-09-10 07:13:00,1.51016,1.51037,1.51016,1.51037,57000000.0
2008-09-10 07:14:00,1.51042,1.51047,1.51025,1.51034,24600000.0
2008-09-10 07:15:00,1.51055,1.51064,1.51018,1.51064,29200000.0
2008-09-10 07:16:00,1.51027,1.51072,1.51027,1.51072,24600000.0
2008-09-10 07:17:00,1.51076,1.51082,1.5104,1.51082,52000000.0
2008-09-10 07:18:00,1.51082,1.51082,1.51019,1.51058,48300000.0
2008-09-10 07:19:00,1.51079,1.51111,1.51079,1.51096,40200000.0
2008-09-10 07:20:00,1.51076,1.51096,1.51057,1.51072,54300001.0
2008-09-10 07:21:00,1.51089,1.51141,1.51089,1.51141,31800000.0
2008-09-10 07:22:00,1.51138,1.51156,1.5113,1.51146,68600000.0
2008-09-10 07:23:00,1.5115,1.51161,1.51119,1.51119,12800000.0
2008-09-10 07:24:00,1.511,1.51115,1.51095,1.51103,39700000.0
2008-09-10 07:25:00,1.51109,1.5112,1.51089,1.51089,34900000.0
2008-09-10 07:26:00,1.51098,1.5111,1.51091,1.511,26100000.0
2008-09-10 07:27:00,1.51086,1.51145,1.51086,1.51143,21300000.0
2008-09-10 07:28:00,1.51214,1.51254,1.51182,1.51254,37000000.0
2008-09-10 07:29:00,1.5127,1.5127,1.51232,1.51261,26500000.0
2008-09-10 07:30:00,1.51223,1.51247,1.51189,1.51217,41000000.0
2008-09-10 07:31:00,1.51203,1.5122,1.51138,1.51138,29200000.0
2008-09-10 07:32:00,1.51143,1.51196,1.5114,1.51186,44300000.0
2008-09-10 07:33:00,1.51183,1.51191,1.5113,1.5113,34000000.0
2008-09-10 07:34:00,1.51128,1.5119,1.51128,1.5119,47500000.0
2008-09-10 07:35:00,1.51188,1.51225,1.51187,1.51217,29800000.0
2008-09-10 07:36:00,1.51227,1.5125,1.51215,1.51241,54800000.0
2008-09-10 07:37:00,1.51196,1.51218,1.51183,1.51207,25400000.0
2008-09-10 07:38:00,1.5119,1.5119,1.51167,1.51178,40100000.0
2008-09-10 07:39:00,1.51112,1.51112,1.51037,1.51042,16400000.0
2008-09-10 07:40:00,1.51065,1.51192,1.51065,1.51188,19600000.0
2008-09-10 07:41:00,1.51189,1.5119,1.51158,1.51161,45699999.0
2008-09-10 07:42:00,1.51122,1.51141,1.51076,1.51141,52500000.0
2008-09-10 07:43:00,1.51143,1.51169,1.5113,1.51169,46300000.0
2008-09-10 07:44:00,1.51176,1.51176,1.51135,1.51135,31800000.0
2008-09-10 07:45:00,1.51145,1.51163,1.51103,1.51103,18800000.0
2008-09-10 07:46:00,1.51122,1.51125,1.51093,1.51096,47199999.0
2008-09-10 07:47:00,1.51093,1.51127,1.51062,1.51127,35200000.0
2008-09-10 07:48:00,1.51123,1.51123,1.51098,1.51105,29600000.0
2008-09-10 07:49:00,1.51083,1.51131,1.51082,1.5109,56400000.0
2008-09-10 07:50:00,1.51152,1.51154,1.51132,1.51141,38900000.0
2008-09-10 07:51:00,1.51143,1.5117,1.51122,1.5117,46300001.0
2008-09-10 07:52:00,1.51161,1.51172,1.51137,1.51158,38700000.0
2008-09-10 07:53:00,1.51164,1.51178,1.51123,1.51123,26400000.0
2008-09-10 07:54:00,1.51114,1.51153,1.51112,1.51136,37400000.0
2008-09-10 07:55:00,1.51151,1.51151,1.5112,1.5112,19800000.0
2008-09-10 07:56:00,1.51113,1.51113,1.51061,1.51078,34400000.0
2008-09-10 07:57:00,1.51063,1.51103,1.51063,1.51103,30600000.0
2008-09-10 07:58:00,1.51106,1.51121,1.51061,1.51072,42500000.0
2008-09-10 07:59:00,1.51041,1.51136,1.51041,1.51123,39000000.0
2008-09-10 08:00:00,1.51106,1.51123,1.51105,1.51113,27600000.0
2008-09-10 08:01:00,1.51107,1.51122,1.51095,1.51095,21000000.0
2008-09-10 08:02:00,1.51056,1.51056,1.50921,1.50933,34800000.0
2008-09-10 08:03:00,1.50951,1.5102,1.50931,1.50974,34400000.0
2008-09-10 08:04:00,1.50989,1.51,1.5098,1.5098,51800000.0
2008-09-10 08:05:00,1.50977,1.51028,1.5097,1.51028,33800000.0
2008-09-10 08:06:00,1.51034,1.51069,1.51017,1.51069,57700000.0
2008-09-10 08:07:00,1.51027,1.51044,1.50994,1.51027,30000000.0
2008-09-10 08:08:00,1.51014,1.51101,1.51014,1.51074,30800000.0
2008-09-10 08:09:00,1.51063,1.51063,1.5099,1.50993,28200000.0
2008-09-10 08:10:00,1.50977,1.50977,1.50953,1.50953,34800000.0
2008-09-10 08:11:00,1.50974,1.50993,1.50964,1.50993,38800000.0
2008-09-10 08:12:00,1.50994,1.50999,1.50969,1.50982,79100000.0
2008-09-10 08:13:00,1.50986,1.5103,1.50986,1.5102,32000000.0
2008-09-10 08:14:00,1.51041,1.51042,1.51025,1.51027,59700000.0
2008-09-10 08:15:00,1.51044,1.51048,1.5103,1.51046,25400000.0
2008-09-10 08:16:00,1.51047,1.51047,1.50954,1.50996,24100000.0
2008-09-10 08:17:00,1.50986,1.50994,1.50962,1.50967,19300000.0
2008-09-10 08:18:00,1.51001,1.51021,1.50981,1.51021,30400000.0
2008-09-10 08:19:00,1.51031,1.51072,1.51031,1.51034,36400000.0
2008-09-10 08:20:00,1.51035,1.51042,1.51014,1.51027,38600000.0
2008-09-10 08:21:00,1.51025,1.51046,1.50996,1.50996,31000000.0
2008-09-10 08:22:00,1.51011,1.51091,1.51011,1.51091,32600000.0
2008-09-10 08:23:00,1.51037,1.51037,1.50934,1.5094,20400000.0
2008-09-10 08:24:00,1.50974,1.51014,1.50945,1.50949,25800000.0
2008-09-10 08:25:00,1.50985,1.50991,1.50935,1.50935,33300000.0
2008-09-10 08:26:00,1.50957,1.50964,1.50919,1.50961,29800000.0
2008-09-10 08:27:00,1.50968,1.50979,1.50924,1.50944,41300000.0
2008-09-10 08:28:00,1.50965,1.51098,1.50956,1.5105,76700001.0
2008-09-10 08:29:00,1.51057,1.51139,1.51057,1.51068,39900000.0
2008-09-10 08:30:00,1.51023,1.51026,1.5097,1.51,34000000.0
2008-09-10 08:31:00,1.50991,1.50991,1.50924,1.50967,40400000.0
2008-09-10 08:32:00,1.50964,1.50969,1.50844,1.50873,30000000.0
2008-09-10 08:33:00,1.509,1.50903,1.50867,1.50882,43600000.0
2008-09-10 08:34:00,1.50856,1.50869,1.50827,1.50869,40600001.0
2008-09-10 08:35:00,1.50884,1.50904,1.5087,1.50901,46400000.0
2008-09-10 08:36:00,1.5093,1.5093,1.50884,1.50907,41200000.0
2008-09-10 08:37:00,1.50926,1.50926,1.50864,1.5088,49500000.0
2008-09-10 08:38:00,1.50865,1.50886,1.50859,1.50859,25400000.0
2008-09-10 08:39:00,1.5089,1.50924,1.5089,1.50915,37600000.0
2008-09-10 08:40:00,1.50904,1.50942,1.50887,1.50893,44800000.0
2008-09-10 08:41:00,1.50926,1.50958,1.5091,1.50958,31600000.0
2008-09-10 08:42:00,1.50931,1.50931,1.50895,1.50905,46900000.0
2008-09-10 08:43:00,1.50853,1.5092,1.50853,1.50877,39800000.0
2008-09-10 08:44:00,1.50901,1.50918,1.5088,1.5088,37600000.0
2008-09-10 08:45:00,1.5091,1.51034,1.5091,1.51034,42300000.0
2008-09-10 08:46:00,1.51045,1.51089,1.51045,1.51078,52300001.0
2008-09-10 08:47:00,1.51091,1.51093,1.51017,1.51017,37000000.0
2008-09-10 08:48:00,1.51046,1.51061,1.51016,1.51016,45400000.0
2008-09-10 08:49:00,1.50967,1.50982,1.50927,1.50967,44800000.0
2008-09-10 08:50:00,1.50956,1.50985,1.50944,1.50979,32800000.0
2008-09-10 08:51:00,1.5098,1.5099,1.50928,1.50934,36400000.0
2008-09-10 08:52:00,1.50946,1.50953,1.50926,1.50947,53600001.0
2008-09-10 08:53:00,1.50976,1.50989,1.50959,1.50988,35200000.0
2008-09-10 08:54:00,1.50976,1.51029,1.50966,1.51029,34100000.0
2008-09-10 08:55:00,1.51016,1.51067,1.51016,1.51042,79600002.0
2008-09-10 08:56:00,1.51046,1.51072,1.51021,1.51072,56000000.0
2008-09-10 08:57:00,1.51083,1.51083,1.5103,1.5103,24000000.0
2008-09-10 08:58:00,1.5103,1.51035,1.50983,1.51035,46300000.0
2008-09-10 08:59:00,1.5102,1.5102,1.50955,1.50955,34600000.0
2008-09-10 09:00:00,1.5093,1.5093,1.50874,1.50915,31700000.0
2008-09-10 09:01:00,1.50924,1.5097,1.50924,1.50961,29700000.0
2008-09-10 09:02:00,1.50946,1.50961,1.50944,1.5096,29200000.0
2008-09-10 09:03:00,1.50918,1.50979,1.50918,1.50966,51800000.0
2008-09-10 09:04:00,1.50993,1.51105,1.50975,1.51105,38700000.0
2008-09-10 09:05:00,1.51095,1.51095,1.51038,1.51071,33200000.0
2008-09-10 09:06:00,1.5103,1.51048,1.51006,1.51043,27000000.0
2008-09-10 09:07:00,1.51044,1.51051,1.51012,1.51012,45200000.0
2008-09-10 09:08:00,1.51022,1.51042,1.5102,1.51031,31600000.0
2008-09-10 09:09:00,1.51029,1.51051,1.51009,1.51023,42200000.0
2008-09-10 09:10:00,1.50996,1.51074,1.50993,1.51074,36000000.0
2008-09-10 09:11:00,1.511,1.51128,1.51078,1.51114,41000000.0
2008-09-10 09:12:00,1.51112,1.51175,1.51065,1.51175,34600000.0
2008-09-10 09:13:00,1.51192,1.512,1.5116,1.51171,28600000.0
2008-09-10 09:14:00,1.51153,1.51171,1.51153,1.51161,30400000.0
2008-09-10 09:15:00,1.51092,1.51147,1.51089,1.51137,24600000.0
2008-09-10 09:16:00,1.51107,1.51107,1.51049,1.51072,33500000.0
2008-09-10 09:17:00,1.51066,1.51098,1.51046,1.51098,41699999.0
2008-09-10 09:18:00,1.51124,1.51124,1.51054,1.5108,37000000.0
2008-09-10 09:19:00,1.51082,1.51094,1.51057,1.51057,32200001.0
2008-09-10 09:20:00,1.51071,1.51071,1.51023,1.51023,22200000.0
2008-09-10 09:21:00,1.51041,1.51073,1.51016,1.51073,33900000.0
2008-09-10 09:22:00,1.51081,1.51083,1.51056,1.51083,28200000.0
2008-09-10 09:23:00,1.51062,1.5108,1.51037,1.51037,54200000.0
2008-09-10 09:24:00,1.51075,1.51149,1.51075,1.51149,18800000.0
2008-09-10 09:25:00,1.51153,1.51153,1.51087,1.51093,27600000.0
2008-09-10 09:26:00,1.51081,1.51125,1.51064,1.51125,48600001.0
2008-09-10 09:27:00,1.51097,1.51097,1.51041,1.51042,27800000.0
2008-09-10 09:28:00,1.51033,1.51051,1.5102,1.51041,31000000.0
2008-09-10 09:29:00,1.51042,1.51076,1.51041,1.51076,39400001.0
2008-09-10 09:30:00,1.51055,1.51074,1.51022,1.51026,35400000.0
2008-09-10 09:31:00,1.51023,1.51119,1.51023,1.51072,29000000.0
2008-09-10 09:32:00,1.51071,1.51083,1.51022,1.51026,48400001.0
2008-09-10 09:33:00,1.51035,1.51048,1.5102,1.51027,41100000.0
2008-09-10 09:34:00,1.51012,1.51015,1.50988,1.51015,29800000.0
2008-09-10 09:35:00,1.51014,1.51031,1.50993,1.51028,70500000.0
2008-09-10 09:36:00,1.51014,1.51014,1.50983,1.50988,40900000.0
2008-09-10 09:37:00,1.50981,1.51031,1.5097,1.51001,36400000.0
2008-09-10 09:38:00,1.50985,1.51003,1.50983,1.51,36800000.0
2008-09-10 09:39:00,1.5102,1.5102,1.50991,1.50999,23200000.0
2008-09-10 09:40:00,1.50951,1.50998,1.50942,1.50998,38800000.0
2008-09-10 09:41:00,1.50986,1.51046,1.50986,1.51046,40400000.0
2008-09-10 09:42:00,1.51042,1.51056,1.51039,1.5105,58900000.0
2008-09-10 09:43:00,1.51055,1.51079,1.51044,1.51079,51800000.0
2008-09-10 09:44:00,1.51087,1.51087,1.51025,1.51025,35000000.0
2008-09-10 09:45:00,1.51035,1.51046,1.50968,1.51017,30500000.0
2008-09-10 09:46:00,1.5105,1.51083,1.5105,1.51083,21000000.0
2008-09-10 09:47:00,1.51051,1.51074,1.51018,1.51018,31700000.0
2008-09-10 09:48:00,1.51016,1.51025,1.50986,1.51007,49200000.0
2008-09-10 09:49:00,1.50994,1.51023,1.50983,1.51007,24400000.0
2008-09-10 09:50:00,1.51028,1.51062,1.51019,1.51037,45700000.0
2008-09-10 09:51:00,1.51059,1.51079,1.51049,1.51079,49700000.0
2008-09-10 09:52:00,1.51071,1.51103,1.51069,1.51103,19000000.0
2008-09-10 09:53:00,1.51099,1.51132,1.51099,1.51117,55800000.0
2008-09-10 09:54:00,1.51105,1.51105,1.51082,1.51094,33200000.0
2008-09-10 09:55:00,1.51084,1.51097,1.51035,1.51037,36700000.0
2008-09-10 09:56:00,1.5101,1.51055,1.5101,1.51042,35400000.0
2008-09-10 09:57:00,1.51063,1.51073,1.51053,1.51064,49400000.0
2008-09-10 09:58:00,1.5108,1.5108,1.50989,1.51026,41400000.0
2008-09-10 09:59:00,1.51034,1.51054,1.51015,1.51054,45000000.0
2008-09-10 10:00:00,1.51045,1.51045,1.50986,1.50986,58000000.0
2008-09-10 10:01:00,1.51006,1.51006,1.50937,1.50952,42600000.0
2008-09-10 10:02:00,1.50899,1.50958,1.50894,1.50958,38400001.0
2008-09-10 10:03:00,1.50946,1.50966,1.50937,1.50947,28200000.0
2008-09-10 10:04:00,1.50981,1.50981,1.50921,1.50961,58900000.0
2008-09-10 10:05:00,1.50962,1.50989,1.5091,1.50966,35700000.0
2008-09-10 10:06:00,1.50953,1.50957,1.50914,1.50923,21000000.0
2008-09-10 10:07:00,1.50934,1.50942,1.50919,1.50922,30800000.0
2008-09-10 10:08:00,1.509,1.50939,1.50891,1.50917,26400000.0
2008-09-10 10:09:00,1.50911,1.50911,1.50894,1.50909,30800000.0
2008-09-10 10:10:00,1.50918,1.50947,1.50895,1.50947,61900000.0
2008-09-10 10:11:00,1.50967,1.51,1.50953,1.50989,67500000.0
2008-09-10 10:12:00,1.50984,1.51008,1.50975,1.51008,34900000.0
2008-09-10 10:13:00,1.51035,1.51043,1.51018,1.51028,45500000.0
2008-09-10 10:14:00,1.50997,1.5102,1.50987,1.50987,58400002.0
2008-09-10 10:15:00,1.50978,1.50994,1.50969,1.50976,33000000.0
2008-09-10 10:16:00,1.50999,1.51026,1.50981,1.50987,43600000.0
2008-09-10 10:17:00,1.50969,1.50971,1.50933,1.50969,36000000.0
2008-09-10 10:18:00,1.50992,1.50992,1.5097,1.50989,42200000.0
2008-09-10 10:19:00,1.50997,1.51026,1.50967,1.50969,43200000.0
2008-09-10 10:20:00,1.50962,1.50966,1.50951,1.50954,34200000.0
2008-09-10 10:21:00,1.50937,1.50972,1.5093,1.50945,39600000.0
2008-09-10 10:22:00,1.50956,1.50965,1.50901,1.50961,30600000.0
2008-09-10 10:23:00,1.50978,1.51036,1.50978,1.51024,18400000.0
2008-09-10 10:24:00,1.51044,1.51044,1.50998,1.5102,39000000.0
2008-09-10 10:25:00,1.51038,1.51052,1.50971,1.51026,40400000.0
2008-09-10 10:26:00,1.51015,1.51023,1.51001,1.51003,28000000.0
2008-09-10 10:27:00,1.51001,1.51019,1.5099,1.51019,32000000.0
2008-09-10 10:28:00,1.51001,1.51001,1.50953,1.50953,45300000.0
2008-09-10 10:29:00,1.50952,1.50968,1.50912,1.50949,78200000.0
2008-09-10 10:30:00,1.50957,1.50974,1.50931,1.50954,56900000.0
2008-09-10 10:31:00,1.50966,1.50974,1.50936,1.50956,34800000.0
2008-09-10 10:32:00,1.50944,1.50977,1.50912,1.50924,23600000.0
2008-09-10 10:33:00,1.50954,1.50973,1.50948,1.50949,31100000.0
2008-09-10 10:34:00,1.50938,1.50947,1.50911,1.50911,21200000.0
2008-09-10 10:35:00,1.50934,1.50951,1.50926,1.5094,24800000.0
2008-09-10 10:36:00,1.50938,1.50948,1.50886,1.50886,30600000.0
2008-09-10 10:37:00,1.50941,1.50974,1.50931,1.50973,37000000.0
2008-09-10 10:38:00,1.50995,1.51023,1.50966,1.51006,56200001.0
2008-09-10 10:39:00,1.50998,1.51017,1.50978,1.50978,28200000.0
2008-09-10 10:40:00,1.51,1.51005,1.50981,1.50991,26900000.0
2008-09-10 10:41:00,1.51012,1.51047,1.51012,1.51047,72500001.0
2008-09-10 10:42:00,1.51029,1.51053,1.50991,1.51036,39800000.0
2008-09-10 10:43:00,1.51019,1.51036,1.51011,1.51011,31400000.0
2008-09-10 10:44:00,1.51018,1.51031,1.50957,1.50976,34200000.0
2008-09-10 10:45:00,1.50948,1.50993,1.50934,1.50934,45700000.0
2008-09-10 10:46:00,1.50971,1.50972,1.50942,1.50952,50500000.0
2008-09-10 10:47:00,1.50972,1.50977,1.50932,1.50932,82100000.0
2008-09-10 10:48:00,1.50896,1.50896,1.50862,1.50865,16200000.0
2008-09-10 10:49:00,1.50899,1.5092,1.50899,1.50904,38700000.0
2008-09-10 10:50:00,1.50935,1.50949,1.50923,1.50946,74299998.0
2008-09-10 10:51:00,1.50967,1.50967,1.5093,1.50939,34300000.0
2008-09-10 10:52:00,1.50955,1.50975,1.50954,1.5096,28600000.0
2008-09-10 10:53:00,1.50924,1.50945,1.5091,1.50927,34100000.0
2008-09-10 10:54:00,1.50946,1.50956,1.50895,1.50956,35400000.0
2008-09-10 10:55:00,1.50961,1.50964,1.50919,1.5093,38200001.0
2008-09-10 10:56:00,1.50927,1.50944,1.50919,1.50944,28000000.0
2008-09-10 10:57:00,1.50947,1.5095,1.50934,1.50934,26000000.0
2008-09-10 10:58:00,1.50938,1.50963,1.50931,1.50945,38500000.0
2008-09-10 10:59:00,1.50959,1.50959,1.50917,1.50921,21200000.0
2008-09-10 11:00:00,1.50908,1.50908,1.50862,1.50862,35000000.0
2008-09-10 11:01:00,1.50867,1.50867,1.508,1.508,42400000.0
2008-09-10 11:02:00,1.5083,1.50842,1.50798,1.50819,42400000.0
2008-09-10 11:03:00,1.50824,1.50844,1.50814,1.50825,55400000.0
2008-09-10 11:04:00,1.50831,1.5087,1.50825,1.5087,35400000.0
2008-09-10 11:05:00,1.50886,1.50909,1.50872,1.50906,43100000.0
2008-09-10 11:06:00,1.50907,1.50909,1.50885,1.50902,35500000.0
2008-09-10 11:07:00,1.50894,1.50896,1.50876,1.50878,33900000.0
2008-09-10 11:08:00,1.50926,1.50949,1.50926,1.50949,28400000.0
2008-09-10 11:09:00,1.50962,1.51008,1.50962,1.51004,43400000.0
2008-09-10 11:10:00,1.51003,1.51015,1.50982,1.51,44000000.0
2008-09-10 11:11:00,1.51028,1.51042,1.51003,1.51042,29800000.0
2008-09-10 11:12:00,1.51044,1.51044,1.50991,1.51004,58100000.0
2008-09-10 11:13:00,1.51006,1.51046,1.50997,1.51034,40500000.0
2008-09-10 11:14:00,1.51041,1.51114,1.51041,1.51098,52100000.0
2008-09-10 11:15:00,1.51108,1.51108,1.51091,1.51091,51000000.0
2008-09-10 11:16:00,1.51075,1.51075,1.51045,1.5106,49300000.0
2008-09-10 11:17:00,1.51062,1.51076,1.5105,1.5107,31200000.0
2008-09-10 11:18:00,1.51069,1.51081,1.51001,1.51053,30200000.0
2008-09-10 11:19:00,1.51053,1.51054,1.51047,1.51051,23400000.0
2008-09-10 11:20:00,1.51047,1.51061,1.51033,1.51033,44200000.0
2008-09-10 11:21:00,1.51035,1.51042,1.51008,1.51032,36300000.0
2008-09-10 11:22:00,1.51032,1.51042,1.51012,1.51022,37600000.0
2008-09-10 11:23:00,1.51019,1.51037,1.51,1.51026,37200000.0
2008-09-10 11:24:00,1.51028,1.5104,1.51019,1.51032,51600000.0
2008-09-10 11:25:00,1.51021,1.51045,1.50999,1.51023,50200000.0
2008-09-10 11:26:00,1.51002,1.51002,1.50975,1.50985,47500000.0
2008-09-10 11:27:00,1.50983,1.51019,1.50953,1.51019,61600000.0
2008-09-10 11:28:00,1.50993,1.51023,1.50992,1.51021,43500000.0
2008-09-10 11:29:00,1.51027,1.51051,1.51012,1.51014,90900000.0
2008-09-10 11:30:00,1.50965,1.50973,1.5093,1.50932,44000001.0
2008-09-10 11:31:00,1.50932,1.50967,1.50895,1.50913,41400000.0
2008-09-10 11:32:00,1.50897,1.50924,1.50897,1.50905,58900000.0
2008-09-10 11:33:00,1.50892,1.5091,1.50846,1.50846,38100000.0
2008-09-10 11:34:00,1.50786,1.50926,1.50778,1.50914,85500000.0
2008-09-10 11:35:00,1.50917,1.50917,1.50874,1.50883,35900000.0
2008-09-10 11:36:00,1.50874,1.50958,1.50863,1.50957,38200000.0
2008-09-10 11:37:00,1.50971,1.51,1.50965,1.50984,34000000.0
2008-09-10 11:38:00,1.50979,1.5099,1.50943,1.50943,48300000.0
2008-09-10 11:39:00,1.5096,1.50985,1.5094,1.50954,36800000.0
2008-09-10 11:40:00,1.50976,1.50987,1.50852,1.50852,42400000.0
2008-09-10 11:41:00,1.50858,1.50871,1.50849,1.50871,32600000.0
2008-09-10 11:42:00,1.50873,1.5089,1.50873,1.50886,49300000.0
2008-09-10 11:43:00,1.50866,1.5087,1.5083,1.5083,32600000.0
2008-09-10 11:44:00,1.50831,1.5086,1.5083,1.5083,49200001.0
2008-09-10 11:45:00,1.50846,1.50846,1.50792,1.50826,40200000.0
2008-09-10 11:46:00,1.50834,1.50838,1.50809,1.50838,28000000.0
2008-09-10 11:47:00,1.50845,1.50845,1.50808,1.50812,27400000.0
2008-09-10 11:48:00,1.50816,1.50835,1.50805,1.50805,30600000.0
2008-09-10 11:49:00,1.50842,1.50891,1.50842,1.50879,23800000.0
2008-09-10 11:50:00,1.50904,1.50918,1.50883,1.50902,44400000.0
2008-09-10 11:51:00,1.50923,1.50954,1.50911,1.50954,25800000.0
2008-09-10 11:52:00,1.50952,1.50965,1.50948,1.50949,54800001.0
2008-09-10 11:53:00,1.50943,1.50978,1.50943,1.50943,54900001.0
2008-09-10 11:54:00,1.50935,1.50961,1.50923,1.50956,24400000.0
2008-09-10 11:55:00,1.50939,1.50953,1.50918,1.50918,17400000.0
2008-09-10 11:56:00,1.50904,1.50917,1.50879,1.50879,33800000.0
2008-09-10 11:57:00,1.50869,1.50869,1.50833,1.50863,28200000.0
2008-09-10 11:58:00,1.50888,1.5093,1.50888,1.50896,26400000.0
2008-09-10 11:59:00,1.50918,1.50925,1.50878,1.50915,22200000.0
2008-09-10 12:00:00,1.50916,1.50962,1.50915,1.50962,36200000.0
2008-09-10 12:01:00,1.5097,1.50988,1.50947,1.50966,37000001.0
2008-09-10 12:02:00,1.50969,1.50969,1.50914,1.50914,25400000.0
2008-09-10 12:03:00,1.50915,1.50938,1.50898,1.50898,23000000.0
2008-09-10 12:04:00,1.5094,1.50949,1.50902,1.50929,36200000.0
2008-09-10 12:05:00,1.50923,1.50923,1.50895,1.50913,28400000.0
2008-09-10 12:06:00,1.5087,1.50972,1.50854,1.50944,43000000.0
2008-09-10 12:07:00,1.50928,1.50938,1.5089,1.5089,48100000.0
2008-09-10 12:08:00,1.50864,1.50933,1.50864,1.50901,32100000.0
2008-09-10 12:09:00,1.50875,1.50875,1.50833,1.50834,26000000.0
2008-09-10 12:10:00,1.50862,1.50876,1.50825,1.50859,53500000.0
2008-09-10 12:11:00,1.50884,1.50884,1.50841,1.50861,27000000.0
2008-09-10 12:12:00,1.50853,1.50853,1.50783,1.50783,66400000.0
2008-09-10 12:13:00,1.50794,1.50799,1.50765,1.50772,40400000.0
2008-09-10 12:14:00,1.50727,1.50766,1.50716,1.5075,49600000.0
2008-09-10 12:15:00,1.50761,1.50778,1.50729,1.50777,29100000.0
2008-09-10 12:16:00,1.50757,1.50789,1.50746,1.50769,42400000.0
2008-09-10 12:17:00,1.50795,1.50833,1.50795,1.50833,25800000.0
2008-09-10 12:18:00,1.50845,1.50855,1.50803,1.50845,45000000.0
2008-09-10 12:19:00,1.50828,1.50875,1.50822,1.50869,29000000.0
2008-09-10 12:20:00,1.50839,1.50869,1.50839,1.50869,26400000.0
2008-09-10 12:21:00,1.50847,1.50852,1.50833,1.50847,29400000.0
2008-09-10 12:22:00,1.50854,1.50854,1.50829,1.50836,36400000.0
2008-09-10 12:23:00,1.50832,1.50853,1.50813,1.50813,47800000.0
2008-09-10 12:24:00,1.50774,1.50833,1.50774,1.5081,40400000.0
2008-09-10 12:25:00,1.50823,1.50855,1.50792,1.50792,29400000.0
2008-09-10 12:26:00,1.50817,1.50851,1.50786,1.50851,46800000.0
2008-09-10 12:27:00,1.50841,1.50841,1.50816,1.50836,46600000.0
2008-09-10 12:28:00,1.50839,1.50848,1.5083,1.50842,32800000.0
2008-09-10 12:29:00,1.50837,1.50845,1.50812,1.50845,17800000.0
2008-09-10 12:30:00,1.5084,1.5084,1.50742,1.50761,46400000.0
2008-09-10 12:31:00,1.50748,1.50768,1.50748,1.50756,62700000.0
2008-09-10 12:32:00,1.50768,1.50768,1.50741,1.50744,35400000.0
2008-09-10 12:33:00,1.50752,1.50772,1.50734,1.50772,27800000.0
2008-09-10 12:34:00,1.50763,1.50787,1.50762,1.50769,24800000.0
2008-09-10 12:35:00,1.50751,1.50763,1.50737,1.50763,38800000.0
2008-09-10 12:36:00,1.50771,1.50773,1.50748,1.50765,31400000.0
2008-09-10 12:37:00,1.50704,1.50704,1.50648,1.50672,35200000.0
2008-09-10 12:38:00,1.5068,1.5068,1.5064,1.50642,15800000.0
2008-09-10 12:39:00,1.50647,1.50647,1.5061,1.50625,23800000.0
2008-09-10 12:40:00,1.50636,1.50639,1.5062,1.50633,20800000.0
2008-09-10 12:41:00,1.50606,1.50606,1.50532,1.50532,32600000.0
2008-09-10 12:42:00,1.50527,1.50587,1.50507,1.50563,49800000.0
2008-09-10 12:43:00,1.50557,1.50606,1.50543,1.50606,23200000.0
2008-09-10 12:44:00,1.50631,1.50637,1.50594,1.50613,41800000.0
2008-09-10 12:45:00,1.50597,1.50652,1.50597,1.50649,37800000.0
2008-09-10 12:46:00,1.50659,1.50686,1.50659,1.50685,28200000.0
2008-09-10 12:47:00,1.50675,1.50713,1.50674,1.50676,51200000.0
2008-09-10 12:48:00,1.5068,1.50732,1.50679,1.50732,30400000.0
2008-09-10 12:49:00,1.50728,1.50738,1.50715,1.50726,38200000.0
2008-09-10 12:50:00,1.5071,1.50733,1.50698,1.50725,47000000.0
2008-09-10 12:51:00,1.50725,1.50738,1.50677,1.50734,50100000.0
2008-09-10 12:52:00,1.50733,1.50741,1.50709,1.50741,32000000.0
2008-09-10 12:53:00,1.50719,1.5072,1.50676,1.5072,32000000.0
2008-09-10 12:54:00,1.50711,1.50711,1.50683,1.50686,30600000.0
2008-09-10 12:55:00,1.50696,1.50699,1.50648,1.50648,45000000.0
2008-09-10 12:56:00,1.50651,1.50674,1.50626,1.50663,47200000.0
2008-09-10 12:57:00,1.50662,1.50685,1.50651,1.50668,49000001.0
2008-09-10 12:58:00,1.50663,1.50683,1.50662,1.50669,33200000.0
2008-09-10 12:59:00,1.50602,1.50652,1.50602,1.50652,52000000.0
2008-09-10 13:00:00,1.50651,1.50686,1.50625,1.50648,46300000.0
2008-09-10 13:01:00,1.50652,1.50693,1.50652,1.50684,35500000.0
2008-09-10 13:02:00,1.50703,1.50725,1.50695,1.50723,37800000.0
2008-09-10 13:03:00,1.50732,1.50754,1.50726,1.50751,30800000.0
2008-09-10 13:04:00,1.50783,1.50848,1.50752,1.50848,46900000.0
2008-09-10 13:05:00,1.5085,1.50967,1.5085,1.50924,28800000.0
2008-09-10 13:06:00,1.50878,1.50901,1.50843,1.50876,26700000.0
2008-09-10 13:07:00,1.50875,1.50917,1.50875,1.50908,36600000.0
2008-09-10 13:08:00,1.50878,1.50878,1.50829,1.50832,25800000.0
2008-09-10 13:09:00,1.50805,1.50805,1.50755,1.50805,40700000.0
2008-09-10 13:10:00,1.50847,1.50876,1.50844,1.50858,49500000.0
2008-09-10 13:11:00,1.50854,1.50854,1.50787,1.50805,32200000.0
2008-09-10 13:12:00,1.50801,1.50814,1.5077,1.50779,50200000.0
2008-09-10 13:13:00,1.5078,1.50803,1.50773,1.50782,32000000.0
2008-09-10 13:14:00,1.50754,1.50818,1.50754,1.50803,63700000.0
2008-09-10 13:15:00,1.50798,1.50811,1.50768,1.50786,51300000.0
2008-09-10 13:16:00,1.50788,1.50835,1.50788,1.50831,36400000.0
2008-09-10 13:17:00,1.50782,1.50843,1.50763,1.50817,47200000.0
2008-09-10 13:18:00,1.50851,1.50868,1.50842,1.50868,52300001.0
2008-09-10 13:19:00,1.50862,1.50884,1.50848,1.5087,30600000.0
2008-09-10 13:20:00,1.50881,1.50909,1.50778,1.50805,41000000.0
2008-09-10 13:21:00,1.50831,1.50839,1.508,1.50839,30600000.0
2008-09-10 13:22:00,1.50841,1.50859,1.50828,1.50837,32700000.0
2008-09-10 13:23:00,1.50786,1.5083,1.50786,1.50812,40800000.0
2008-09-10 13:24:00,1.50798,1.50824,1.50798,1.50824,28600000.0
2008-09-10 13:25:00,1.50816,1.50835,1.50809,1.50812,28000000.0
2008-09-10 13:26:00,1.50817,1.50863,1.50817,1.50853,36000000.0
2008-09-10 13:27:00,1.50865,1.50865,1.50799,1.50799,25800000.0
2008-09-10 13:28:00,1.50778,1.50785,1.50742,1.50746,34100000.0
2008-09-10 13:29:00,1.50757,1.50804,1.5068,1.50804,65800000.0
2008-09-10 13:30:00,1.50796,1.50867,1.50773,1.50851,47000000.0
2008-09-10 13:31:00,1.50851,1.50851,1.50773,1.50816,52600000.0
2008-09-10 13:32:00,1.50805,1.50887,1.50805,1.5085,445200001.0
2008-09-10 13:33:00,1.5083,1.50859,1.5083,1.50842,708600001.0
2008-09-10 13:34:00,1.50848,1.50901,1.50836,1.50895,588500002.0
2008-09-10 13:35:00,1.50895,1.50905,1.50842,1.50863,399999999.0
2008-09-10 13:36:00,1.50852,1.50958,1.50852,1.5089,125500000.0
2008-09-10 13:37:00,1.50902,1.50915,1.50824,1.50898,563100000.0
2008-09-10 13:38:00,1.50887,1.50991,1.50832,1.50961,375600000.0
2008-09-10 13:39:00,1.50945,1.5095,1.50855,1.50894,192300001.0
2008-09-10 13:40:00,1.50908,1.50976,1.50859,1.50919,465500000.0
2008-09-10 13:41:00,1.50935,1.50993,1.50881,1.50951,405400000.0
2008-09-10 13:42:00,1.50937,1.50974,1.50879,1.5094,681100001.0
2008-09-10 13:43:00,1.50955,1.50994,1.50944,1.50981,184300000.0
2008-09-10 13:44:00,1.50995,1.51075,1.50971,1.51075,379100001.0
2008-09-10 13:45:00,1.5108,1.51117,1.51064,1.51064,203200000.0
2008-09-10 13:46:00,1.51032,1.51093,1.50992,1.51012,152300000.0
2008-09-10 13:47:00,1.51015,1.51051,1.50997,1.51046,205000000.0
2008-09-10 13:48:00,1.51063,1.51094,1.5103,1.51036,106200001.0
2008-09-10 13:49:00,1.51021,1.51026,1.50988,1.51004,261499999.0
2008-09-10 13:50:00,1.5099,1.51067,1.50951,1.51002,169500000.0
2008-09-10 13:51:00,1.51004,1.51029,1.5097,1.50979,382600002.0
2008-09-10 13:52:00,1.50985,1.51064,1.50985,1.51003,304100001.0
2008-09-10 13:53:00,1.50995,1.51057,1.50975,1.51053,383600000.0
2008-09-10 13:54:00,1.51055,1.51089,1.5102,1.51044,335000000.0
2008-09-10 13:55:00,1.51026,1.51031,1.50975,1.5101,482200001.0
2008-09-10 13:56:00,1.51016,1.51048,1.50989,1.50989,467400001.0
2008-09-10 13:57:00,1.50987,1.51043,1.50985,1.51032,274900000.0
2008-09-10 13:58:00,1.51045,1.51073,1.50992,1.51072,355400000.0
2008-09-10 13:59:00,1.51082,1.51115,1.51045,1.51115,314600001.0
2008-09-10 14:00:00,1.51106,1.51106,1.50961,1.50961,405599999.0
2008-09-10 14:01:00,1.50951,1.51018,1.50949,1.50957,270400002.0
2008-09-10 14:02:00,1.50985,1.51031,1.50965,1.50999,311100000.0
2008-09-10 14:03:00,1.51014,1.51014,1.50942,1.50942,407100003.0
2008-09-10 14:04:00,1.5093,1.50988,1.50928,1.50928,337100000.0
2008-09-10 14:05:00,1.50892,1.50907,1.50825,1.50834,362500000.0
2008-09-10 14:06:00,1.5081,1.5081,1.50687,1.50763,504900002.0
2008-09-10 14:07:00,1.50756,1.50801,1.507,1.50788,427800000.0
2008-09-10 14:08:00,1.50809,1.50883,1.50778,1.50844,243600000.0
2008-09-10 14:09:00,1.50842,1.50842,1.50754,1.5077,344200004.0
2008-09-10 14:10:00,1.50781,1.50842,1.50768,1.50808,214100000.0
2008-09-10 14:11:00,1.50828,1.50911,1.50801,1.5086,208200000.0
2008-09-10 14:12:00,1.50855,1.50868,1.50806,1.50855,504200001.0
2008-09-10 14:13:00,1.50851,1.50886,1.50801,1.5088,457400000.0
2008-09-10 14:14:00,1.50889,1.50903,1.50806,1.5081,474800002.0
2008-09-10 14:15:00,1.50814,1.50822,1.50779,1.5079,319200000.0
2008-09-10 14:16:00,1.50786,1.50808,1.50689,1.50697,103500000.0
2008-09-10 14:17:00,1.50714,1.50801,1.50707,1.50779,186500001.0
2008-09-10 14:18:00,1.50791,1.50874,1.50789,1.50859,208300000.0
2008-09-10 14:19:00,1.50866,1.50959,1.50864,1.50925,384300000.0
2008-09-10 14:20:00,1.50931,1.50993,1.50904,1.50941,247400000.0
2008-09-10 14:21:00,1.50941,1.5096,1.50858,1.50861,382100001.0
2008-09-10 14:22:00,1.50873,1.50921,1.50831,1.50909,526600000.0
2008-09-10 14:23:00,1.50912,1.50954,1.50897,1.50907,500600000.0
2008-09-10 14:24:00,1.50911,1.51026,1.50911,1.51003,405700002.0
2008-09-10 14:25:00,1.50986,1.50986,1.50958,1.50985,351800000.0
2008-09-10 14:26:00,1.5096,1.51033,1.50958,1.51001,425700000.0
2008-09-10 14:27:00,1.50999,1.5111,1.50985,1.51057,234400000.0
2008-09-10 14:28:00,1.51039,1.51098,1.51012,1.51059,543400002.0
2008-09-10 14:29:00,1.51061,1.51061,1.50988,1.51021,568200003.0
2008-09-10 14:30:00,1.51028,1.51131,1.50987,1.51126,676100002.0
2008-09-10 14:31:00,1.51127,1.51194,1.51071,1.51183,464800001.0
2008-09-10 14:32:00,1.51188,1.51206,1.51083,1.5112,301100000.0
2008-09-10 14:33:00,1.5112,1.5112,1.51042,1.51052,207400001.0
2008-09-10 14:34:00,1.51029,1.51048,1.51016,1.51023,153400000.0
2008-09-10 14:35:00,1.51014,1.51087,1.50992,1.51087,235800000.0
2008-09-10 14:36:00,1.51087,1.51111,1.51019,1.51075,282700001.0
2008-09-10 14:37:00,1.51086,1.51086,1.50984,1.5104,235900001.0
2008-09-10 14:38:00,1.51056,1.51081,1.51049,1.51053,165600000.0
2008-09-10 14:39:00,1.51043,1.51052,1.50963,1.50968,197900000.0
2008-09-10 14:40:00,1.50961,1.50978,1.50909,1.50944,355300000.0
2008-09-10 14:41:00,1.50944,1.51056,1.50944,1.51022,290900000.0
2008-09-10 14:42:00,1.51027,1.51082,1.51003,1.51082,104000000.0
2008-09-10 14:43:00,1.51073,1.51095,1.51037,1.51084,132400000.0
2008-09-10 14:44:00,1.51097,1.5117,1.51097,1.51155,419500000.0
2008-09-10 14:45:00,1.51162,1.51191,1.5111,1.51164,352700001.0
2008-09-10 14:46:00,1.51153,1.51153,1.51048,1.51065,308400000.0
2008-09-10 14:47:00,1.51055,1.51092,1.51046,1.51082,334900000.0
2008-09-10 14:48:00,1.5109,1.51143,1.5109,1.51139,427900001.0
2008-09-10 14:49:00,1.51144,1.51171,1.5112,1.51139,156800000.0
2008-09-10 14:50:00,1.51138,1.51166,1.51088,1.51106,320600000.0
2008-09-10 14:51:00,1.51099,1.51122,1.51062,1.51062,203500000.0
2008-09-10 14:52:00,1.51072,1.51097,1.51054,1.5106,336400003.0
2008-09-10 14:53:00,1.51089,1.51152,1.51085,1.51152,393500000.0
2008-09-10 14:54:00,1.51157,1.51175,1.51115,1.51115,152600000.0
2008-09-10 14:55:00,1.51096,1.51121,1.51059,1.5106,256000000.0
2008-09-10 14:56:00,1.51054,1.51075,1.51033,1.51045,454100001.0
2008-09-10 14:57:00,1.51033,1.5104,1.50944,1.50944,328000000.0
2008-09-10 14:58:00,1.50941,1.50951,1.50918,1.50933,289800001.0
2008-09-10 14:59:00,1.50928,1.5093,1.50886,1.50911,250500001.0
2008-09-10 15:00:00,1.50913,1.5095,1.50905,1.50928,710500000.0
2008-09-10 15:01:00,1.50932,1.50983,1.50932,1.5097,297300000.0
2008-09-10 15:02:00,1.50958,1.50996,1.50947,1.50958,574200004.0
2008-09-10 15:03:00,1.5097,1.50992,1.50885,1.50927,438100001.0
2008-09-10 15:04:00,1.50927,1.50999,1.50927,1.50977,429100001.0
2008-09-10 15:05:00,1.50968,1.50968,1.50922,1.50934,358400000.0
2008-09-10 15:06:00,1.50945,1.50994,1.50926,1.50982,309000001.0
2008-09-10 15:07:00,1.5096,1.50988,1.50907,1.50907,332200000.0
2008-09-10 15:08:00,1.50888,1.50918,1.50805,1.5087,418000000.0
2008-09-10 15:09:00,1.50891,1.50981,1.50886,1.50929,531699999.0
2008-09-10 15:10:00,1.50942,1.51061,1.50942,1.51043,457400001.0
2008-09-10 15:11:00,1.51049,1.51107,1.50991,1.51049,429200000.0
2008-09-10 15:12:00,1.51039,1.51065,1.50993,1.51032,369900001.0
2008-09-10 15:13:00,1.51036,1.51079,1.51024,1.51079,414300001.0
2008-09-10 15:14:00,1.51067,1.51083,1.5097,1.51011,493100002.0
2008-09-10 15:15:00,1.50972,1.51013,1.50943,1.51013,419100001.0
2008-09-10 15:16:00,1.51015,1.51079,1.51001,1.51031,505300001.0
2008-09-10 15:17:00,1.51017,1.51029,1.50944,1.50953,361000000.0
2008-09-10 15:18:00,1.50951,1.50983,1.50927,1.50965,269700001.0
2008-09-10 15:19:00,1.50977,1.51033,1.50962,1.51029,547300001.0
2008-09-10 15:20:00,1.51038,1.51109,1.51038,1.51054,430900002.0
2008-09-10 15:21:00,1.51044,1.51121,1.51036,1.51077,701200002.0
2008-09-10 15:22:00,1.51077,1.51132,1.51039,1.51069,552900001.0
2008-09-10 15:23:00,1.51064,1.51106,1.50993,1.51015,384700000.0
2008-09-10 15:24:00,1.51017,1.51017,1.50901,1.50901,546700002.0
2008-09-10 15:25:00,1.50903,1.50946,1.5087,1.5087,593000000.0
2008-09-10 15:26:00,1.5086,1.50923,1.50855,1.5089,694900001.0
2008-09-10 15:27:00,1.50895,1.50938,1.50885,1.50929,639900000.0
2008-09-10 15:28:00,1.50931,1.50996,1.50931,1.50996,709200000.0
2008-09-10 15:29:00,1.50992,1.51021,1.50948,1.51018,555900003.0
2008-09-10 15:30:00,1.51013,1.51044,1.50938,1.50943,649000002.0
2008-09-10 15:31:00,1.50924,1.50944,1.50899,1.5092,541600001.0
2008-09-10 15:32:00,1.50929,1.50955,1.509,1.50932,464700002.0
2008-09-10 15:33:00,1.50936,1.50936,1.50843,1.50854,467499999.0
2008-09-10 15:34:00,1.50856,1.50915,1.50831,1.50894,373300000.0
2008-09-10 15:35:00,1.50901,1.50901,1.50847,1.50853,589100001.0
2008-09-10 15:36:00,1.5086,1.50918,1.50844,1.50886,393800000.0
2008-09-10 15:37:00,1.50898,1.50994,1.50898,1.50956,385300000.0
2008-09-10 15:38:00,1.50948,1.50948,1.50906,1.50918,450900000.0
2008-09-10 15:39:00,1.50915,1.50945,1.50906,1.5092,449800000.0
2008-09-10 15:40:00,1.50916,1.50933,1.50871,1.50909,395400000.0
2008-09-10 15:41:00,1.50906,1.50911,1.50848,1.5087,301800001.0
2008-09-10 15:42:00,1.50886,1.50891,1.50841,1.50841,197400000.0
2008-09-10 15:43:00,1.5084,1.50854,1.50813,1.50834,528700001.0
2008-09-10 15:44:00,1.50831,1.50862,1.50796,1.50796,269300000.0
2008-09-10 15:45:00,1.5081,1.50857,1.50807,1.50835,661300001.0
2008-09-10 15:46:00,1.50813,1.50864,1.50799,1.50864,505100002.0
2008-09-10 15:47:00,1.50863,1.50888,1.50851,1.50879,230200000.0
2008-09-10 15:48:00,1.50886,1.50931,1.50886,1.50929,193700000.0
2008-09-10 15:49:00,1.50924,1.50933,1.50886,1.50893,350200000.0
2008-09-10 15:50:00,1.5089,1.50903,1.50858,1.5089,393000001.0
2008-09-10 15:51:00,1.50905,1.50922,1.5089,1.50904,480100000.0
2008-09-10 15:52:00,1.5089,1.5089,1.50841,1.50868,347600000.0
2008-09-10 15:53:00,1.50862,1.50884,1.50823,1.50833,411400001.0
2008-09-10 15:54:00,1.50842,1.50883,1.50842,1.50876,396300000.0
2008-09-10 15:55:00,1.50868,1.50882,1.5083,1.50864,365000001.0
2008-09-10 15:56:00,1.50872,1.50907,1.50838,1.50838,372700001.0
2008-09-10 15:57:00,1.50859,1.50877,1.50819,1.50844,318000000.0
2008-09-10 15:58:00,1.50842,1.50842,1.50807,1.5083,414100000.0
2008-09-10 15:59:00,1.50854,1.50855,1.50743,1.50847,497200001.0
2008-09-10 16:00:00,1.50858,1.50915,1.50857,1.50915,457200002.0
2008-09-10 16:01:00,1.50911,1.50926,1.50861,1.50894,436700001.0
2008-09-10 16:02:00,1.50906,1.50947,1.50902,1.50915,440000001.0
2008-09-10 16:03:00,1.50914,1.50937,1.50896,1.50933,446700000.0
2008-09-10 16:04:00,1.50921,1.50937,1.50916,1.50921,487400001.0
2008-09-10 16:05:00,1.50918,1.50919,1.50888,1.5091,345600000.0
2008-09-10 16:06:00,1.5089,1.50916,1.50849,1.5088,194100000.0
2008-09-10 16:07:00,1.50888,1.50916,1.50869,1.50885,263300001.0
2008-09-10 16:08:00,1.5089,1.50997,1.5089,1.50997,159400000.0
2008-09-10 16:09:00,1.50998,1.51004,1.50968,1.50982,339800000.0
2008-09-10 16:10:00,1.5098,1.51022,1.50948,1.50976,438100000.0
2008-09-10 16:11:00,1.50983,1.50998,1.50962,1.50962,608000001.0
2008-09-10 16:12:00,1.50955,1.50977,1.50938,1.50949,461200000.0
2008-09-10 16:13:00,1.50945,1.50957,1.50935,1.50957,530700001.0
2008-09-10 16:14:00,1.50955,1.50957,1.50914,1.50923,572800004.0
2008-09-10 16:15:00,1.50922,1.50939,1.50903,1.50922,617100001.0
2008-09-10 16:16:00,1.50902,1.50917,1.50878,1.50886,537900001.0
2008-09-10 16:17:00,1.50868,1.50893,1.50846,1.50893,508200001.0
2008-09-10 16:18:00,1.50894,1.50911,1.50836,1.50854,727000002.0
2008-09-10 16:19:00,1.50867,1.50917,1.50852,1.50903,703900000.0
2008-09-10 16:20:00,1.5091,1.50962,1.50902,1.50952,689600001.0
2008-09-10 16:21:00,1.50958,1.50958,1.509,1.50943,580600002.0
2008-09-10 16:22:00,1.50924,1.50938,1.50874,1.50928,471800000.0
2008-09-10 16:23:00,1.50917,1.5092,1.5086,1.5086,456500001.0
2008-09-10 16:24:00,1.50844,1.50917,1.50844,1.50903,522199999.0
2008-09-10 16:25:00,1.50902,1.50917,1.50882,1.50906,703100002.0
2008-09-10 16:26:00,1.50899,1.509,1.5082,1.5082,495400001.0
2008-09-10 16:27:00,1.50819,1.50836,1.50802,1.5082,448300001.0
2008-09-10 16:28:00,1.50822,1.50863,1.50822,1.5084,518100000.0
2008-09-10 16:29:00,1.50854,1.50899,1.50851,1.50889,454500001.0
2008-09-10 16:30:00,1.50893,1.50932,1.50861,1.50884,474100000.0
2008-09-10 16:31:00,1.5088,1.5088,1.50828,1.50829,455900001.0
2008-09-10 16:32:00,1.50832,1.50832,1.50754,1.508,627399999.0
2008-09-10 16:33:00,1.508,1.508,1.507,1.50764,544400000.0
2008-09-10 16:34:00,1.50752,1.50812,1.50747,1.50812,404500000.0
2008-09-10 16:35:00,1.50809,1.50816,1.50596,1.50642,421300000.0
2008-09-10 16:36:00,1.50644,1.507,1.50609,1.50694,493100000.0
2008-09-10 16:37:00,1.50679,1.50756,1.50586,1.50679,553200000.0
2008-09-10 16:38:00,1.50686,1.50717,1.50627,1.50683,558100002.0
2008-09-10 16:39:00,1.50689,1.50743,1.50644,1.50661,585400001.0
2008-09-10 16:40:00,1.50651,1.50726,1.50651,1.50726,365199999.0
2008-09-10 16:41:00,1.50727,1.50744,1.50693,1.50715,419400000.0
2008-09-10 16:42:00,1.5072,1.50739,1.50683,1.50692,496600002.0
2008-09-10 16:43:00,1.50678,1.50715,1.5064,1.50696,413600001.0
2008-09-10 16:44:00,1.50704,1.50716,1.5065,1.50699,524800000.0
2008-09-10 16:45:00,1.50692,1.50717,1.50626,1.50685,433800001.0
2008-09-10 16:46:00,1.50674,1.50674,1.50617,1.50646,381400000.0
2008-09-10 16:47:00,1.50634,1.50637,1.50589,1.50601,525200000.0
2008-09-10 16:48:00,1.50612,1.50647,1.50558,1.50611,559400001.0
2008-09-10 16:49:00,1.50609,1.50648,1.50551,1.50611,497300001.0
2008-09-10 16:50:00,1.50594,1.50604,1.5043,1.50495,380100001.0
2008-09-10 16:51:00,1.505,1.5053,1.50438,1.50444,366100000.0
2008-09-10 16:52:00,1.50426,1.50486,1.50391,1.50392,295200000.0
2008-09-10 16:53:00,1.50386,1.50452,1.50354,1.50441,698700001.0
2008-09-10 16:54:00,1.50458,1.50544,1.50417,1.50443,462600000.0
2008-09-10 16:55:00,1.50454,1.50476,1.50406,1.50453,519500000.0
2008-09-10 16:56:00,1.50452,1.50534,1.50432,1.5051,278300000.0
2008-09-10 16:57:00,1.50532,1.50549,1.50486,1.50486,505300000.0
2008-09-10 16:58:00,1.50473,1.50511,1.50354,1.50374,607400001.0
2008-09-10 16:59:00,1.50361,1.50423,1.50261,1.503,463600001.0
2008-09-10 17:00:00,1.5027,1.50387,1.5026,1.50336,804700003.0
2008-09-10 17:01:00,1.50349,1.50409,1.50347,1.50405,437100002.0
2008-09-10 17:02:00,1.50412,1.50435,1.50378,1.50434,370900001.0
2008-09-10 17:03:00,1.50436,1.5046,1.50405,1.50405,501000000.0
2008-09-10 17:04:00,1.50416,1.50467,1.50402,1.50432,434600001.0
2008-09-10 17:05:00,1.50433,1.5046,1.50428,1.50453,497899999.0
2008-09-10 17:06:00,1.50446,1.50485,1.50407,1.50482,413500001.0
2008-09-10 17:07:00,1.50481,1.5051,1.50463,1.50507,300800000.0
2008-09-10 17:08:00,1.50509,1.50509,1.50471,1.50472,578800001.0
2008-09-10 17:09:00,1.5048,1.50512,1.50461,1.50462,517800001.0
2008-09-10 17:10:00,1.50463,1.50478,1.50436,1.50468,363800000.0
2008-09-10 17:11:00,1.50485,1.50527,1.50482,1.50488,523400000.0
2008-09-10 17:12:00,1.50487,1.50533,1.50459,1.50484,360500001.0
2008-09-10 17:13:00,1.50456,1.50467,1.50378,1.50414,335500001.0
2008-09-10 17:14:00,1.50422,1.50468,1.50415,1.50447,482000000.0
2008-09-10 17:15:00,1.50439,1.50467,1.50401,1.50421,574900001.0
2008-09-10 17:16:00,1.50432,1.50547,1.50432,1.50482,421600001.0
2008-09-10 17:17:00,1.50511,1.50552,1.50492,1.50539,340700000.0
2008-09-10 17:18:00,1.50539,1.50541,1.50492,1.50493,626700001.0
2008-09-10 17:19:00,1.50486,1.50488,1.50339,1.50341,329300000.0
2008-09-10 17:20:00,1.50353,1.50509,1.50353,1.50499,415400000.0
2008-09-10 17:21:00,1.50505,1.50584,1.50501,1.50525,444100001.0
2008-09-10 17:22:00,1.50531,1.50582,1.50492,1.50524,487800000.0
2008-09-10 17:23:00,1.50515,1.50554,1.50468,1.50545,501400000.0
2008-09-10 17:24:00,1.50549,1.50628,1.50514,1.50547,517100000.0
2008-09-10 17:25:00,1.50546,1.50629,1.50483,1.50629,389200001.0
2008-09-10 17:26:00,1.50632,1.50648,1.50511,1.5056,526400002.0
2008-09-10 17:27:00,1.5054,1.50596,1.50459,1.50462,486800000.0
2008-09-10 17:28:00,1.50461,1.50555,1.50419,1.50505,496700000.0
2008-09-10 17:29:00,1.50498,1.50521,1.50434,1.50479,591300002.0
2008-09-10 17:30:00,1.5048,1.50581,1.50456,1.50576,456200000.0
2008-09-10 17:31:00,1.5056,1.50582,1.50523,1.50549,618400003.0
2008-09-10 17:32:00,1.50556,1.50601,1.50535,1.50579,482700001.0
2008-09-10 17:33:00,1.50581,1.50589,1.50529,1.50533,529700000.0
2008-09-10 17:34:00,1.5054,1.5054,1.50477,1.50533,319300000.0
2008-09-10 17:35:00,1.50544,1.50561,1.50503,1.5056,397099999.0
2008-09-10 17:36:00,1.50557,1.50619,1.50537,1.50547,536500002.0
2008-09-10 17:37:00,1.50562,1.50612,1.50545,1.50584,317500001.0
2008-09-10 17:38:00,1.50567,1.50592,1.50484,1.5058,397600002.0
2008-09-10 17:39:00,1.50605,1.50636,1.50582,1.50621,513700001.0
2008-09-10 17:40:00,1.50625,1.50657,1.50612,1.50612,333700000.0
2008-09-10 17:41:00,1.50609,1.50648,1.50594,1.50606,393900000.0
2008-09-10 17:42:00,1.50605,1.50651,1.50575,1.50651,298600000.0
2008-09-10 17:43:00,1.50661,1.50736,1.50641,1.50704,387800001.0
2008-09-10 17:44:00,1.50691,1.50703,1.50645,1.50685,458900002.0
2008-09-10 17:45:00,1.5069,1.50705,1.50666,1.50669,554300001.0
2008-09-10 17:46:00,1.50646,1.50655,1.50617,1.50617,509700001.0
2008-09-10 17:47:00,1.50619,1.50694,1.50604,1.50668,461600000.0
2008-09-10 17:48:00,1.50676,1.50679,1.50614,1.50639,409700000.0
2008-09-10 17:49:00,1.50633,1.50703,1.50577,1.50583,331900000.0
2008-09-10 17:50:00,1.5058,1.5058,1.50506,1.50541,478500001.0
2008-09-10 17:51:00,1.50544,1.50623,1.50544,1.50606,525600001.0
2008-09-10 17:52:00,1.50614,1.50659,1.50583,1.50607,528300000.0
2008-09-10 17:53:00,1.5058,1.50656,1.5058,1.50601,522800000.0
2008-09-10 17:54:00,1.50575,1.50587,1.50513,1.50546,366600001.0
2008-09-10 17:55:00,1.50567,1.5061,1.50506,1.5054,424600000.0
2008-09-10 17:56:00,1.50534,1.50553,1.50488,1.50553,406500001.0
2008-09-10 17:57:00,1.50559,1.50595,1.50539,1.50581,602400001.0
2008-09-10 17:58:00,1.50563,1.50565,1.50519,1.50533,661800001.0
2008-09-10 17:59:00,1.50529,1.50548,1.50464,1.50496,270100000.0
2008-09-10 18:00:00,1.50502,1.50528,1.50434,1.50503,592699999.0
2008-09-10 18:01:00,1.50487,1.50524,1.50453,1.50466,826600001.0
2008-09-10 18:02:00,1.50451,1.50506,1.5045,1.50504,599300001.0
2008-09-10 18:03:00,1.50508,1.5052,1.50496,1.50501,391700002.0
2008-09-10 18:04:00,1.50496,1.50496,1.50427,1.50427,604200002.0
2008-09-10 18:05:00,1.50423,1.5045,1.50401,1.50436,551300001.0
2008-09-10 18:06:00,1.50454,1.5053,1.50447,1.50515,347100000.0
2008-09-10 18:07:00,1.50516,1.50546,1.50492,1.50539,470500000.0
2008-09-10 18:08:00,1.50553,1.50595,1.50551,1.50575,472199999.0
2008-09-10 18:09:00,1.50633,1.50633,1.50578,1.50613,449799999.0
2008-09-10 18:10:00,1.50571,1.50597,1.50529,1.5058,540700002.0
2008-09-10 18:11:00,1.50579,1.50605,1.5055,1.5055,322900001.0
2008-09-10 18:12:00,1.5056,1.5059,1.50554,1.5058,411800002.0
2008-09-10 18:13:00,1.50559,1.50596,1.5055,1.50576,300700000.0
2008-09-10 18:14:00,1.50583,1.5064,1.50583,1.5064,579800000.0
2008-09-10 18:15:00,1.50625,1.50662,1.5061,1.50658,416300001.0
2008-09-10 18:16:00,1.50657,1.50662,1.50623,1.50628,329100001.0
2008-09-10 18:17:00,1.50627,1.50674,1.50625,1.50637,482900000.0
2008-09-10 18:18:00,1.50638,1.50689,1.50584,1.50689,490600000.0
2008-09-10 18:19:00,1.50689,1.50696,1.50647,1.50647,390500000.0
2008-09-10 18:20:00,1.50635,1.50659,1.50617,1.50659,378900000.0
2008-09-10 18:21:00,1.50663,1.50678,1.50633,1.50633,402300000.0
2008-09-10 18:22:00,1.50626,1.50678,1.50623,1.50638,451600000.0
2008-09-10 18:23:00,1.50639,1.50684,1.50639,1.50658,358400000.0
2008-09-10 18:24:00,1.50653,1.50685,1.50648,1.50664,251200000.0
2008-09-10 18:25:00,1.50664,1.50678,1.5062,1.50666,439200000.0
2008-09-10 18:26:00,1.50662,1.50695,1.50629,1.50634,306100001.0
2008-09-10 18:27:00,1.50632,1.50654,1.50626,1.50629,368600000.0
2008-09-10 18:28:00,1.50617,1.50617,1.50576,1.5059,391900000.0
2008-09-10 18:29:00,1.506,1.50626,1.50577,1.50595,770500003.0
2008-09-10 18:30:00,1.50605,1.50605,1.50565,1.50586,395000001.0
2008-09-10 18:31:00,1.50599,1.50641,1.50599,1.50638,473300001.0
2008-09-10 18:32:00,1.50626,1.50652,1.50583,1.50583,330400000.0
2008-09-10 18:33:00,1.5057,1.50594,1.50567,1.50574,548600000.0
2008-09-10 18:34:00,1.50586,1.50602,1.50575,1.50575,413900000.0
2008-09-10 18:35:00,1.50571,1.50598,1.5057,1.50587,311500000.0
2008-09-10 18:36:00,1.50598,1.50606,1.50568,1.50606,347000000.0
2008-09-10 18:37:00,1.50606,1.50606,1.50577,1.50596,325500000.0
2008-09-10 18:38:00,1.50586,1.50608,1.50579,1.50599,377900000.0
2008-09-10 18:39:00,1.50588,1.50603,1.50576,1.50586,257300001.0
2008-09-10 18:40:00,1.50592,1.50613,1.50571,1.50578,627800000.0
2008-09-10 18:41:00,1.50587,1.50599,1.5056,1.50587,194600000.0
2008-09-10 18:42:00,1.50605,1.50623,1.50582,1.50582,465200000.0
2008-09-10 18:43:00,1.50561,1.50581,1.50533,1.50581,628400003.0
2008-09-10 18:44:00,1.50588,1.50589,1.50561,1.50589,421200000.0
2008-09-10 18:45:00,1.50599,1.50599,1.50572,1.50579,287400001.0
2008-09-10 18:46:00,1.50587,1.50623,1.50587,1.5061,432700000.0
2008-09-10 18:47:00,1.50607,1.5061,1.50579,1.50586,495100003.0
2008-09-10 18:48:00,1.50581,1.50614,1.50578,1.50588,585300002.0
2008-09-10 18:49:00,1.50591,1.50599,1.50561,1.50566,350800000.0
2008-09-10 18:50:00,1.50574,1.50598,1.50558,1.50582,276700001.0
2008-09-10 18:51:00,1.50603,1.50621,1.50578,1.50596,242000000.0
2008-09-10 18:52:00,1.50603,1.50644,1.50587,1.5064,387900002.0
2008-09-10 18:53:00,1.50646,1.50661,1.50621,1.50646,513200000.0
2008-09-10 18:54:00,1.50642,1.5066,1.50613,1.5064,555400000.0
2008-09-10 18:55:00,1.5066,1.50685,1.50605,1.50612,541900001.0
2008-09-10 18:56:00,1.50613,1.50638,1.50596,1.50624,525900000.0
2008-09-10 18:57:00,1.50635,1.5067,1.50634,1.50658,651800001.0
2008-09-10 18:58:00,1.50673,1.50695,1.50646,1.50663,406400000.0
2008-09-10 18:59:00,1.50654,1.5069,1.50581,1.50608,450300001.0
2008-09-10 19:00:00,1.50596,1.50612,1.50572,1.5059,314200000.0
2008-09-10 19:01:00,1.50585,1.50619,1.50585,1.50592,426300001.0
2008-09-10 19:02:00,1.506,1.50628,1.50554,1.50628,602600004.0
2008-09-10 19:03:00,1.50641,1.50648,1.50582,1.50608,508800000.0
2008-09-10 19:04:00,1.50603,1.50626,1.50585,1.50602,593100002.0
2008-09-10 19:05:00,1.50569,1.50589,1.50532,1.50545,756400003.0
2008-09-10 19:06:00,1.50551,1.50598,1.50534,1.50544,513700002.0
2008-09-10 19:07:00,1.50561,1.50569,1.50523,1.50546,554500002.0
2008-09-10 19:08:00,1.50528,1.50567,1.50496,1.50567,486800000.0
2008-09-10 19:09:00,1.50557,1.50557,1.50502,1.5051,506200000.0
2008-09-10 19:10:00,1.50494,1.50506,1.50472,1.50479,512100000.0
2008-09-10 19:11:00,1.50481,1.50497,1.50458,1.50466,383000001.0
2008-09-10 19:12:00,1.50452,1.5046,1.50413,1.50413,489700000.0
2008-09-10 19:13:00,1.50421,1.5046,1.5042,1.50438,751600001.0
2008-09-10 19:14:00,1.50445,1.50482,1.50438,1.50457,679100001.0
2008-09-10 19:15:00,1.50436,1.50453,1.50434,1.50442,456800001.0
2008-09-10 19:16:00,1.50432,1.5046,1.50408,1.50422,301700001.0
2008-09-10 19:17:00,1.5041,1.50471,1.5041,1.50447,518000002.0
2008-09-10 19:18:00,1.50446,1.50455,1.50413,1.50426,543600000.0
2008-09-10 19:19:00,1.50432,1.50475,1.50432,1.50439,321100000.0
2008-09-10 19:20:00,1.50446,1.50476,1.5042,1.50457,553000001.0
2008-09-10 19:21:00,1.5044,1.50449,1.50412,1.50421,337000001.0
2008-09-10 19:22:00,1.50413,1.50425,1.50401,1.50405,259800000.0
2008-09-10 19:23:00,1.50401,1.50409,1.50361,1.50367,390000001.0
2008-09-10 19:24:00,1.50368,1.504,1.50368,1.50379,484200000.0
2008-09-10 19:25:00,1.50381,1.50425,1.50381,1.50398,645400000.0
2008-09-10 19:26:00,1.5042,1.50453,1.5042,1.50447,171000000.0
2008-09-10 19:27:00,1.50454,1.50487,1.50439,1.50479,290400000.0
2008-09-10 19:28:00,1.50469,1.50473,1.50404,1.50405,323500002.0
2008-09-10 19:29:00,1.50399,1.50415,1.50374,1.50411,410800000.0
2008-09-10 19:30:00,1.5042,1.50464,1.50386,1.50464,427500000.0
2008-09-10 19:31:00,1.50482,1.50528,1.50482,1.50513,527200000.0
2008-09-10 19:32:00,1.50513,1.50528,1.5049,1.50509,411300000.0
2008-09-10 19:33:00,1.50509,1.50509,1.50442,1.50442,306200000.0
2008-09-10 19:34:00,1.50419,1.50516,1.50419,1.50499,563300001.0
2008-09-10 19:35:00,1.50528,1.50562,1.50503,1.50533,398900000.0
2008-09-10 19:36:00,1.50521,1.50523,1.50497,1.50497,289000001.0
2008-09-10 19:37:00,1.50481,1.505,1.50425,1.5047,319700000.0
2008-09-10 19:38:00,1.50474,1.50508,1.50428,1.50428,555900003.0
2008-09-10 19:39:00,1.50417,1.50441,1.50385,1.50394,297200000.0
2008-09-10 19:40:00,1.50399,1.50404,1.50358,1.50371,286700000.0
2008-09-10 19:41:00,1.50371,1.50387,1.50358,1.50376,178999999.0
2008-09-10 19:42:00,1.50367,1.50408,1.50342,1.50362,245400000.0
2008-09-10 19:43:00,1.50333,1.50338,1.50266,1.50266,303600000.0
2008-09-10 19:44:00,1.50258,1.50295,1.50221,1.50225,264200001.0
2008-09-10 19:45:00,1.50211,1.50215,1.5014,1.50148,96100000.0
2008-09-10 19:46:00,1.50146,1.50178,1.50117,1.50125,204800000.0
2008-09-10 19:47:00,1.50117,1.50142,1.50082,1.50116,390200000.0
2008-09-10 19:48:00,1.50121,1.50123,1.50029,1.50049,268700000.0
2008-09-10 19:49:00,1.50029,1.50045,1.49961,1.4998,550400001.0
2008-09-10 19:50:00,1.49977,1.49996,1.49926,1.49937,584400002.0
2008-09-10 19:51:00,1.49932,1.4999,1.49932,1.49969,386700000.0
2008-09-10 19:52:00,1.49941,1.49968,1.499,1.49967,519500002.0
2008-09-10 19:53:00,1.49974,1.50022,1.49964,1.50022,645000000.0
2008-09-10 19:54:00,1.50019,1.5005,1.50005,1.50015,330600000.0
2008-09-10 19:55:00,1.50027,1.50045,1.5002,1.5002,346500000.0
2008-09-10 19:56:00,1.50022,1.50054,1.50022,1.50039,458200001.0
2008-09-10 19:57:00,1.50045,1.50071,1.50045,1.5005,215200000.0
2008-09-10 19:58:00,1.50079,1.50124,1.50072,1.50096,513700001.0
2008-09-10 19:59:00,1.50115,1.5013,1.50098,1.50123,430700001.0
2008-09-10 20:00:00,1.50092,1.5012,1.50069,1.50102,440500001.0
2008-09-10 20:01:00,1.50112,1.50121,1.50075,1.50121,755000000.0
2008-09-10 20:02:00,1.50099,1.50104,1.50045,1.50061,576500002.0
2008-09-10 20:03:00,1.50043,1.50049,1.49972,1.50003,672300000.0
2008-09-10 20:04:00,1.49999,1.50009,1.49956,1.49989,340800000.0
2008-09-10 20:05:00,1.50015,1.50063,1.49994,1.50029,319900001.0
2008-09-10 20:06:00,1.50014,1.5002,1.49972,1.50007,562700000.0
2008-09-10 20:07:00,1.49998,1.50018,1.49987,1.49987,439200001.0
2008-09-10 20:08:00,1.49948,1.49976,1.49935,1.49957,634300001.0
2008-09-10 20:09:00,1.49939,1.49964,1.4986,1.49881,528300001.0
2008-09-10 20:10:00,1.49888,1.49891,1.49843,1.49877,754700003.0
2008-09-10 20:11:00,1.49879,1.49895,1.49841,1.49859,742500000.0
2008-09-10 20:12:00,1.49861,1.49909,1.49858,1.49875,744600004.0
2008-09-10 20:13:00,1.49895,1.49909,1.49873,1.49876,386700001.0
2008-09-10 20:14:00,1.49869,1.49877,1.4983,1.49834,346900000.0
2008-09-10 20:15:00,1.49812,1.49841,1.49808,1.49829,398500001.0
2008-09-10 20:16:00,1.49836,1.49883,1.49826,1.49833,174200000.0
2008-09-10 20:17:00,1.49836,1.49899,1.49823,1.49897,294800002.0
2008-09-10 20:18:00,1.49878,1.49926,1.49863,1.49863,587700001.0
2008-09-10 20:19:00,1.49861,1.49865,1.49821,1.49849,333400001.0
2008-09-10 20:20:00,1.49843,1.49871,1.49804,1.4985,351400000.0
2008-09-10 20:21:00,1.49869,1.49892,1.49859,1.49877,80700000.0
2008-09-10 20:22:00,1.49904,1.49919,1.49828,1.49881,224800000.0
2008-09-10 20:23:00,1.49888,1.4991,1.49878,1.4989,407600001.0
2008-09-10 20:24:00,1.49883,1.49897,1.49877,1.49892,236700001.0
2008-09-10 20:25:00,1.49894,1.49907,1.49874,1.49874,253700002.0
2008-09-10 20:26:00,1.49854,1.49866,1.49799,1.49825,496500001.0
2008-09-10 20:27:00,1.49804,1.49846,1.49798,1.49813,495700003.0
2008-09-10 20:28:00,1.49815,1.4983,1.498,1.49811,277200001.0
2008-09-10 20:29:00,1.49853,1.49885,1.49849,1.49885,458200000.0
2008-09-10 20:30:00,1.49882,1.49912,1.49882,1.49896,200000001.0
2008-09-10 20:31:00,1.4989,1.49941,1.4989,1.49929,249600000.0
2008-09-10 20:32:00,1.49934,1.49955,1.49906,1.49953,136900000.0
2008-09-10 20:33:00,1.49965,1.49984,1.4995,1.49969,284500001.0
2008-09-10 20:34:00,1.49971,1.50007,1.49942,1.49984,401200001.0
2008-09-10 20:35:00,1.49988,1.50011,1.49947,1.49993,235200000.0
2008-09-10 20:36:00,1.50002,1.50039,1.49981,1.50039,440300000.0
2008-09-10 20:37:00,1.5004,1.5004,1.5002,1.50032,353400001.0
2008-09-10 20:38:00,1.50034,1.50049,1.50026,1.50026,267100000.0
2008-09-10 20:39:00,1.5002,1.50045,1.50015,1.50044,562500002.0
2008-09-10 20:40:00,1.50046,1.50053,1.50019,1.50032,329499999.0
2008-09-10 20:41:00,1.50032,1.50045,1.50016,1.50021,462000002.0
2008-09-10 20:42:00,1.50039,1.50062,1.50039,1.50047,213400000.0
2008-09-10 20:43:00,1.50046,1.50051,1.5003,1.50033,203300001.0
2008-09-10 20:44:00,1.50039,1.50061,1.50026,1.50026,284900000.0
2008-09-10 20:45:00,1.50026,1.50039,1.50014,1.50028,532300000.0
2008-09-10 20:46:00,1.50019,1.50041,1.50016,1.50036,279000000.0
2008-09-10 20:47:00,1.50024,1.50054,1.50024,1.50051,214400000.0
2008-09-10 20:48:00,1.50058,1.50069,1.50046,1.50058,376900001.0
2008-09-10 20:49:00,1.50063,1.50075,1.50031,1.50041,460800000.0
2008-09-10 20:50:00,1.50037,1.50057,1.50037,1.50048,232000000.0
2008-09-10 20:51:00,1.50048,1.50048,1.49997,1.50026,265100000.0
2008-09-10 20:52:00,1.50029,1.50029,1.49988,1.50001,194500000.0
2008-09-10 20:53:00,1.50004,1.50016,1.49993,1.50006,223500000.0
2008-09-10 20:54:00,1.50019,1.50048,1.50016,1.50043,99100000.0
2008-09-10 20:55:00,1.50061,1.50074,1.50037,1.50038,315399999.0
2008-09-10 20:56:00,1.50007,1.50052,1.50007,1.5002,148100000.0
2008-09-10 20:57:00,1.49993,1.50014,1.49969,1.50004,429400000.0
2008-09-10 20:58:00,1.50005,1.50026,1.5,1.50026,277800000.0
2008-09-10 20:59:00,1.50026,1.50086,1.50007,1.50038,161400001.0
2008-09-10 21:00:00,1.50039,1.50039,1.5001,1.50019,326000000.0
2008-09-10 21:01:00,1.50028,1.50035,1.5001,1.50022,234800000.0
2008-09-10 21:02:00,1.50035,1.50052,1.50032,1.50037,91700000.0
2008-09-10 21:03:00,1.50058,1.50081,1.50032,1.50061,239300001.0
2008-09-10 21:04:00,1.5008,1.5011,1.5008,1.5009,412300001.0
2008-09-10 21:05:00,1.50094,1.5018,1.5009,1.50175,440799999.0
2008-09-10 21:06:00,1.50188,1.50223,1.50188,1.50211,266800000.0
2008-09-10 21:07:00,1.50232,1.50292,1.50232,1.50276,263600001.0
2008-09-10 21:08:00,1.50289,1.50323,1.50278,1.50278,237300000.0
2008-09-10 21:09:00,1.50268,1.50308,1.50268,1.50303,306100000.0
2008-09-10 21:10:00,1.50316,1.50354,1.50306,1.5033,241500000.0
2008-09-10 21:11:00,1.50347,1.50374,1.50347,1.50362,356300000.0
2008-09-10 21:12:00,1.50348,1.50348,1.50297,1.50297,245000000.0
2008-09-10 21:13:00,1.50296,1.50306,1.50273,1.50287,207300001.0
2008-09-10 21:14:00,1.50285,1.50293,1.5027,1.50279,218400000.0
2008-09-10 21:15:00,1.50267,1.5028,1.50256,1.50261,298100001.0
2008-09-10 21:16:00,1.50253,1.50253,1.502,1.5022,151500000.0
2008-09-10 21:17:00,1.5022,1.50231,1.50169,1.50169,329600001.0
2008-09-10 21:18:00,1.50176,1.50179,1.50151,1.50166,177600000.0
2008-09-10 21:19:00,1.5016,1.5016,1.50088,1.50099,127500000.0
2008-09-10 21:20:00,1.50101,1.50101,1.50055,1.50055,57300000.0
2008-09-10 21:21:00,1.50059,1.5011,1.50059,1.50098,135700000.0
2008-09-10 21:22:00,1.50082,1.50154,1.50082,1.50154,223900001.0
2008-09-10 21:23:00,1.50159,1.50169,1.50157,1.50167,64800000.0
2008-09-10 21:24:00,1.50139,1.50154,1.50084,1.50095,134800000.0
2008-09-10 21:25:00,1.50089,1.50113,1.50089,1.50103,220400000.0
2008-09-10 21:26:00,1.50099,1.50112,1.50083,1.501,261500000.0
2008-09-10 21:27:00,1.50105,1.50126,1.50105,1.50109,174900001.0
2008-09-10 21:28:00,1.50104,1.5011,1.50085,1.5011,144400000.0
2008-09-10 21:29:00,1.50115,1.50128,1.50102,1.50102,266600002.0
2008-09-10 21:30:00,1.50097,1.50114,1.50087,1.50098,86200000.0
2008-09-10 21:31:00,1.50088,1.50134,1.50086,1.50114,308100000.0
2008-09-10 21:32:00,1.50096,1.50101,1.50068,1.50072,315900000.0
2008-09-10 21:33:00,1.50075,1.50099,1.50075,1.50094,300000000.0
2008-09-10 21:34:00,1.50107,1.50114,1.50101,1.50106,212000000.0
2008-09-10 21:35:00,1.50078,1.50102,1.50071,1.50074,366500000.0
2008-09-10 21:36:00,1.50077,1.50099,1.50068,1.50099,321100001.0
2008-09-10 21:37:00,1.50117,1.50159,1.50114,1.50149,225500000.0
2008-09-10 21:38:00,1.50148,1.50168,1.50136,1.50163,317300000.0
2008-09-10 21:39:00,1.5015,1.50171,1.50118,1.5014,278800000.0
2008-09-10 21:40:00,1.50146,1.50148,1.50115,1.50116,157800000.0
2008-09-10 21:41:00,1.50104,1.50129,1.50101,1.50101,243600000.0
2008-09-10 21:42:00,1.50104,1.50128,1.50102,1.50108,182900001.0
2008-09-10 21:43:00,1.50107,1.50121,1.50101,1.50101,303100000.0
2008-09-10 21:44:00,1.50075,1.50094,1.50075,1.50081,165400000.0
2008-09-10 21:45:00,1.50091,1.50128,1.50087,1.50107,374099998.0
2008-09-10 21:46:00,1.50107,1.50126,1.5009,1.50093,330500001.0
2008-09-10 21:47:00,1.50085,1.5009,1.50043,1.50062,291300000.0
2008-09-10 21:48:00,1.50062,1.50078,1.50051,1.50051,485100000.0
2008-09-10 21:49:00,1.50043,1.50068,1.50042,1.50057,268800000.0
2008-09-10 21:50:00,1.50061,1.50083,1.50035,1.50045,395600001.0
2008-09-10 21:51:00,1.50067,1.50079,1.5003,1.5003,540300001.0
2008-09-10 21:52:00,1.50023,1.50052,1.50001,1.50044,327300001.0
2008-09-10 21:53:00,1.5004,1.50055,1.50032,1.50036,84500000.0
2008-09-10 21:54:00,1.50032,1.50057,1.50022,1.5004,426400001.0
2008-09-10 21:55:00,1.50009,1.50009,1.49914,1.49962,180500001.0
2008-09-10 21:56:00,1.49984,1.50035,1.4988,1.50035,258900000.0
2008-09-10 21:57:00,1.5005,1.50051,1.50008,1.50008,298700000.0
2008-09-10 21:58:00,1.50002,1.50007,1.49971,1.49982,163800001.0
2008-09-10 21:59:00,1.49967,1.49967,1.49932,1.49951,208100000.0
2008-09-10 22:00:00,1.49947,1.49981,1.49935,1.49935,84000001.0
2008-09-10 22:01:00,1.49915,1.49915,1.49814,1.49835,150200000.0
2008-09-10 22:02:00,1.49814,1.49833,1.49774,1.49822,172300001.0
2008-09-10 22:03:00,1.49833,1.49861,1.4982,1.49836,96800000.0
2008-09-10 22:04:00,1.49866,1.49973,1.4985,1.49973,265600003.0
2008-09-10 22:05:00,1.49975,1.50029,1.49974,1.49975,242400000.0
2008-09-10 22:06:00,1.49974,1.49974,1.49856,1.49902,86200000.0
2008-09-10 22:07:00,1.49905,1.49905,1.49867,1.49874,193200001.0
2008-09-10 22:08:00,1.49859,1.49882,1.49837,1.49882,163800000.0
2008-09-10 22:09:00,1.49897,1.49908,1.49863,1.49867,300399999.0
2008-09-10 22:10:00,1.49876,1.49944,1.49853,1.49939,238100000.0
2008-09-10 22:11:00,1.49932,1.49967,1.49928,1.4994,244000001.0
2008-09-10 22:12:00,1.49973,1.49983,1.49955,1.4998,183200000.0
2008-09-10 22:13:00,1.49929,1.49962,1.49921,1.49924,172000001.0
2008-09-10 22:14:00,1.49938,1.49991,1.49938,1.49942,197300000.0
2008-09-10 22:15:00,1.49907,1.49935,1.49907,1.49931,126900000.0
2008-09-10 22:16:00,1.49957,1.49982,1.49957,1.49966,83800000.0
2008-09-10 22:17:00,1.49975,1.50008,1.49975,1.50005,235300001.0
2008-09-10 22:18:00,1.50015,1.50015,1.49971,1.50005,116700000.0
2008-09-10 22:19:00,1.49992,1.50001,1.49967,1.49985,215500001.0
2008-09-10 22:20:00,1.49998,1.50012,1.49981,1.49981,140600000.0
2008-09-10 22:21:00,1.49995,1.50007,1.4995,1.49981,141700000.0
2008-09-10 22:22:00,1.49983,1.50006,1.4998,1.49997,211400000.0
2008-09-10 22:23:00,1.49983,1.50004,1.49954,1.49954,187400000.0
2008-09-10 22:24:00,1.4995,1.49986,1.49931,1.49962,253500000.0
2008-09-10 22:25:00,1.4992,1.49968,1.499,1.49942,260600000.0
2008-09-10 22:26:00,1.49942,1.49988,1.49942,1.49988,235700000.0
2008-09-10 22:27:00,1.50008,1.50021,1.49988,1.49988,164600000.0
2008-09-10 22:28:00,1.49974,1.4999,1.49949,1.49954,65400000.0
2008-09-10 22:29:00,1.49938,1.49938,1.49853,1.49853,188900000.0
2008-09-10 22:30:00,1.49859,1.49893,1.49852,1.49865,239900000.0
2008-09-10 22:31:00,1.49873,1.49919,1.49852,1.49891,225300000.0
2008-09-10 22:32:00,1.49894,1.49902,1.49843,1.49899,168300000.0
2008-09-10 22:33:00,1.49868,1.49868,1.49846,1.49858,142100001.0
2008-09-10 22:34:00,1.49836,1.49858,1.49725,1.49776,216900000.0
2008-09-10 22:35:00,1.49774,1.49929,1.49774,1.49864,170600001.0
2008-09-10 22:36:00,1.49878,1.49961,1.4987,1.49961,183100001.0
2008-09-10 22:37:00,1.49955,1.49955,1.49904,1.49923,225800000.0
2008-09-10 22:38:00,1.49907,1.49936,1.49835,1.49843,301800002.0
2008-09-10 22:39:00,1.4986,1.49904,1.4986,1.499,256300000.0
2008-09-10 22:40:00,1.49928,1.4994,1.499,1.49913,281000001.0
2008-09-10 22:41:00,1.49874,1.49901,1.49872,1.49895,243800000.0
2008-09-10 22:42:00,1.4989,1.4992,1.49877,1.49888,225300000.0
2008-09-10 22:43:00,1.49881,1.49923,1.49872,1.49901,181800000.0
2008-09-10 22:44:00,1.49885,1.49931,1.4988,1.49898,209399999.0
2008-09-10 22:45:00,1.49927,1.49931,1.49889,1.49889,200000000.0
2008-09-10 22:46:00,1.49872,1.49878,1.49834,1.49839,143800000.0
2008-09-10 22:47:00,1.49832,1.4987,1.49824,1.49831,121100000.0
2008-09-10 22:48:00,1.49839,1.4989,1.4983,1.4989,138700000.0
2008-09-10 22:49:00,1.49909,1.49909,1.49874,1.49886,279800000.0
2008-09-10 22:50:00,1.49888,1.49932,1.49882,1.49898,152800000.0
2008-09-10 22:51:00,1.49897,1.49978,1.49891,1.49928,304400000.0
2008-09-10 22:52:00,1.4991,1.49949,1.49886,1.49932,430800000.0
2008-09-10 22:53:00,1.49961,1.49999,1.49926,1.49999,168200000.0
2008-09-10 22:54:00,1.50004,1.50004,1.49952,1.49977,168600000.0
2008-09-10 22:55:00,1.49977,1.5001,1.4993,1.5,272900001.0
2008-09-10 22:56:00,1.50003,1.5001,1.49958,1.49963,140300000.0
2008-09-10 22:57:00,1.49939,1.49966,1.49923,1.4994,305700000.0
2008-09-10 22:58:00,1.49964,1.49995,1.4995,1.49956,68300000.0
2008-09-10 22:59:00,1.49936,1.49946,1.49893,1.49924,194300000.0
2008-09-10 23:00:00,1.49879,1.49901,1.4986,1.4986,121200001.0
2008-09-10 23:01:00,1.49848,1.49848,1.49789,1.49789,16400000.0
2008-09-10 23:02:00,1.4978,1.49806,1.4978,1.49805,15400000.0
2008-09-10 23:03:00,1.49829,1.49829,1.49782,1.49811,38600000.0
2008-09-10 23:04:00,1.49808,1.49808,1.49699,1.49721,38500000.0
2008-09-10 23:05:00,1.49687,1.49693,1.49667,1.49667,32400000.0
2008-09-10 23:06:00,1.49665,1.49711,1.49665,1.49704,49600000.0
2008-09-10 23:07:00,1.49732,1.49762,1.49677,1.4971,48400000.0
2008-09-10 23:08:00,1.49761,1.49839,1.49761,1.49803,36200001.0
2008-09-10 23:09:00,1.49845,1.49972,1.49845,1.49946,32600000.0
2008-09-10 23:10:00,1.49941,1.49977,1.49918,1.49966,75700000.0
2008-09-10 23:11:00,1.49979,1.49984,1.49959,1.49959,46100000.0
2008-09-10 23:12:00,1.49978,1.49995,1.49958,1.49958,72600001.0
2008-09-10 23:13:00,1.49976,1.49995,1.49965,1.49981,91400002.0
2008-09-10 23:14:00,1.4996,1.50015,1.49955,1.50015,44400000.0
2008-09-10 23:15:00,1.50023,1.50023,1.49975,1.49976,25800000.0
2008-09-10 23:16:00,1.49957,1.49994,1.49935,1.4998,51400000.0
2008-09-10 23:17:00,1.49989,1.50031,1.49927,1.49977,80300000.0
2008-09-10 23:18:00,1.49998,1.5002,1.49998,1.50015,17400000.0
2008-09-10 23:19:00,1.50031,1.50031,1.49985,1.49985,27000000.0
2008-09-10 23:20:00,1.4999,1.50043,1.4999,1.50036,57299999.0
2008-09-10 23:21:00,1.50048,1.50052,1.49997,1.50021,38900000.0
2008-09-10 23:22:00,1.5002,1.50071,1.49964,1.49964,131300000.0
2008-09-10 23:23:00,1.4995,1.50031,1.49896,1.49984,189000001.0
2008-09-10 23:24:00,1.4999,1.50018,1.49981,1.49983,65500000.0
2008-09-10 23:25:00,1.50001,1.50029,1.50001,1.50027,52600000.0
2008-09-10 23:26:00,1.50007,1.50007,1.49983,1.50007,39200000.0
2008-09-10 23:27:00,1.5001,1.50019,1.50008,1.50008,9600000.0
2008-09-10 23:28:00,1.49978,1.49978,1.49887,1.49931,23200000.0
2008-09-10 23:29:00,1.49973,1.49973,1.49916,1.49916,105399999.0
2008-09-10 23:30:00,1.49924,1.49981,1.49915,1.49919,90600000.0
2008-09-10 23:31:00,1.49912,1.49933,1.49912,1.49927,51600000.0
2008-09-10 23:32:00,1.49941,1.49941,1.49913,1.49913,51800000.0
2008-09-10 23:33:00,1.49936,1.49966,1.49922,1.49966,158000000.0
2008-09-10 23:34:00,1.4997,1.50014,1.49945,1.4996,196500000.0
2008-09-10 23:35:00,1.49979,1.50005,1.49979,1.4999,206800000.0
2008-09-10 23:36:00,1.49989,1.50001,1.49947,1.49947,29800000.0
2008-09-10 23:37:00,1.49921,1.49921,1.49913,1.49915,21300000.0
2008-09-10 23:38:00,1.49913,1.49932,1.49913,1.49924,52700000.0
2008-09-10 23:39:00,1.49939,1.49953,1.49893,1.49948,184900001.0
2008-09-10 23:40:00,1.49957,1.50016,1.49949,1.50016,62600001.0
2008-09-10 23:41:00,1.50026,1.50042,1.50018,1.50018,128700000.0
2008-09-10 23:42:00,1.50024,1.50024,1.50004,1.50004,37200000.0
2008-09-10 23:43:00,1.49991,1.50006,1.49977,1.49986,82000000.0
2008-09-10 23:44:00,1.49985,1.49993,1.49957,1.49969,104300000.0
2008-09-10 23:45:00,1.49986,1.49986,1.49963,1.49964,83000000.0
2008-09-10 23:46:00,1.49959,1.49973,1.4995,1.4995,60700000.0
2008-09-10 23:47:00,1.49964,1.49998,1.49964,1.49998,76000000.0
2008-09-10 23:48:00,1.50019,1.50048,1.50017,1.50048,33400000.0
2008-09-10 23:49:00,1.5005,1.5005,1.5001,1.50027,105600000.0
2008-09-10 23:50:00,1.50019,1.50024,1.49997,1.50001,24200000.0
2008-09-10 23:51:00,1.4999,1.4999,1.49936,1.49952,62800001.0
2008-09-10 23:52:00,1.49938,1.49967,1.49932,1.49935,164000000.0
2008-09-10 23:53:00,1.49946,1.49946,1.49903,1.49906,113900000.0
2008-09-10 23:54:00,1.49949,1.49949,1.49796,1.49799,224200001.0
2008-09-10 23:55:00,1.49803,1.49835,1.49783,1.49811,110400000.0
2008-09-10 23:56:00,1.49857,1.49895,1.4984,1.49862,86900000.0
2008-09-10 23:57:00,1.49873,1.49913,1.49873,1.49906,117900000.0
2008-09-10 23:58:00,1.49905,1.49913,1.49883,1.49892,128000000.0
2008-09-10 23:59:00,1.49893,1.4991,1.4989,1.49903,66200000.0
2008-09-11 00:00:00,1.49964,1.49996,1.4996,1.49967,145200000.0
2008-09-11 00:01:00,1.49976,1.5008,1.49976,1.50011,212000000.0
2008-09-11 00:02:00,1.50031,1.50051,1.49999,1.5,175400001.0
2008-09-11 00:03:00,1.50008,1.50032,1.49998,1.5002,196300000.0
2008-09-11 00:04:00,1.50021,1.50033,1.49947,1.49965,122800000.0
2008-09-11 00:05:00,1.49938,1.49971,1.4993,1.4993,30600000.0
2008-09-11 00:06:00,1.49956,1.49999,1.49956,1.49973,55300000.0
2008-09-11 00:07:00,1.49984,1.50007,1.49951,1.50007,69400000.0
2008-09-11 00:08:00,1.5,1.50058,1.5,1.50058,48300000.0
2008-09-11 00:09:00,1.50053,1.50081,1.50047,1.50072,111200000.0
2008-09-11 00:10:00,1.50057,1.50083,1.50056,1.50083,36200000.0
2008-09-11 00:11:00,1.50084,1.50107,1.50075,1.50107,29300000.0
2008-09-11 00:12:00,1.50082,1.50082,1.50052,1.50052,32600000.0
2008-09-11 00:13:00,1.5004,1.50042,1.50003,1.50042,46200000.0
2008-09-11 00:14:00,1.50063,1.50063,1.50019,1.50027,38000000.0
2008-09-11 00:15:00,1.50013,1.5003,1.50013,1.50017,31900000.0
2008-09-11 00:16:00,1.50007,1.50007,1.49973,1.49976,29400000.0
2008-09-11 00:17:00,1.4997,1.49983,1.4997,1.49977,69000000.0
2008-09-11 00:18:00,1.49942,1.4995,1.49935,1.49935,67400000.0
2008-09-11 00:19:00,1.49939,1.49972,1.49898,1.49912,150000000.0
2008-09-11 00:20:00,1.49923,1.49952,1.49923,1.49944,75000000.0
2008-09-11 00:21:00,1.49913,1.49924,1.49899,1.49924,42400000.0
2008-09-11 00:22:00,1.49986,1.49998,1.49965,1.49983,26600000.0
2008-09-11 00:23:00,1.49955,1.49955,1.49934,1.49943,23400000.0
2008-09-11 00:24:00,1.49921,1.49921,1.49899,1.49914,54000000.0
2008-09-11 00:25:00,1.49931,1.49966,1.49931,1.49938,32600000.0
2008-09-11 00:26:00,1.49946,1.49966,1.49946,1.49961,36200000.0
2008-09-11 00:27:00,1.49958,1.49975,1.49954,1.49975,52200000.0
2008-09-11 00:28:00,1.49996,1.49996,1.49957,1.49967,32000000.0
2008-09-11 00:29:00,1.49981,1.49998,1.49981,1.49998,48200000.0
2008-09-11 00:30:00,1.50017,1.50041,1.50004,1.50041,47000000.0
2008-09-11 00:31:00,1.50063,1.50068,1.50035,1.50051,48200000.0
2008-09-11 00:32:00,1.50029,1.50047,1.50029,1.50041,101300000.0
2008-09-11 00:33:00,1.5006,1.50106,1.5006,1.50106,109800000.0
2008-09-11 00:34:00,1.50107,1.50107,1.50073,1.50101,49200001.0
2008-09-11 00:35:00,1.49989,1.49992,1.49967,1.49973,68300000.0
2008-09-11 00:36:00,1.49967,1.49987,1.49967,1.49985,56400000.0
2008-09-11 00:37:00,1.49998,1.49998,1.49927,1.49928,76500000.0
2008-09-11 00:38:00,1.49919,1.4992,1.49889,1.49916,31600000.0
2008-09-11 00:39:00,1.49948,1.49954,1.49901,1.49911,61400000.0
2008-09-11 00:40:00,1.49935,1.49971,1.49912,1.49971,40000001.0
2008-09-11 00:41:00,1.49968,1.49968,1.49922,1.49934,25600000.0
2008-09-11 00:42:00,1.49945,1.49967,1.49945,1.49961,26000000.0
2008-09-11 00:43:00,1.49994,1.49999,1.49966,1.49966,23600000.0
2008-09-11 00:44:00,1.50002,1.50002,1.49968,1.49968,32800000.0
2008-09-11 00:45:00,1.49992,1.50002,1.49955,1.49971,39000000.0
2008-09-11 00:46:00,1.49993,1.5,1.49957,1.49968,42000000.0
2008-09-11 00:47:00,1.50001,1.50024,1.49979,1.49988,31400000.0
2008-09-11 00:48:00,1.50007,1.50009,1.49999,1.50009,24600000.0
2008-09-11 00:49:00,1.50034,1.50034,1.49939,1.49939,23200000.0
2008-09-11 00:50:00,1.49973,1.50019,1.49969,1.49997,30200000.0
2008-09-11 00:51:00,1.49986,1.49989,1.49943,1.49977,64600000.0
2008-09-11 00:52:00,1.49966,1.49971,1.49922,1.49934,75600000.0
2008-09-11 00:53:00,1.49945,1.49951,1.49938,1.4995,80000000.0
2008-09-11 00:54:00,1.49953,1.49954,1.49936,1.49938,50100000.0
2008-09-11 00:55:00,1.49919,1.4995,1.49905,1.49905,53000000.0
2008-09-11 00:56:00,1.49929,1.49946,1.49912,1.49915,55400000.0
2008-09-11 00:57:00,1.49908,1.49922,1.49903,1.49922,54600000.0
2008-09-11 00:58:00,1.49917,1.49922,1.49912,1.4992,46600000.0
2008-09-11 00:59:00,1.49923,1.49932,1.49914,1.49925,137700000.0
2008-09-11 01:00:00,1.49923,1.49929,1.49913,1.49913,63400000.0
2008-09-11 01:01:00,1.49928,1.49947,1.49928,1.49947,52400000.0
2008-09-11 01:02:00,1.49955,1.4997,1.49955,1.4997,41200000.0
2008-09-11 01:03:00,1.49955,1.49973,1.49954,1.49963,62300000.0
2008-09-11 01:04:00,1.49989,1.49989,1.49946,1.49966,31600000.0
2008-09-11 01:05:00,1.49907,1.4997,1.49907,1.49931,35800000.0
2008-09-11 01:06:00,1.49965,1.49992,1.49964,1.49982,41600000.0
2008-09-11 01:07:00,1.49937,1.4994,1.49926,1.49926,58800000.0
2008-09-11 01:08:00,1.4993,1.4995,1.4992,1.49937,85200000.0
2008-09-11 01:09:00,1.49951,1.49993,1.49951,1.49979,147900001.0
2008-09-11 01:10:00,1.49936,1.49981,1.49926,1.49953,76499999.0
2008-09-11 01:11:00,1.49964,1.49984,1.4995,1.49984,91500000.0
2008-09-11 01:12:00,1.49976,1.49976,1.49901,1.4991,245400000.0
2008-09-11 01:13:00,1.49903,1.49905,1.49874,1.49874,151900000.0
2008-09-11 01:14:00,1.49889,1.49909,1.49883,1.49901,73100000.0
2008-09-11 01:15:00,1.49909,1.49951,1.49889,1.49896,116100000.0
2008-09-11 01:16:00,1.49911,1.49931,1.49908,1.49931,68700000.0
2008-09-11 01:17:00,1.4992,1.49935,1.49917,1.49919,29600000.0
2008-09-11 01:18:00,1.49935,1.49936,1.49915,1.49915,25600000.0
2008-09-11 01:19:00,1.49927,1.4993,1.49912,1.49922,52600000.0
2008-09-11 01:20:00,1.4989,1.49931,1.49854,1.49931,23400000.0
2008-09-11 01:21:00,1.49954,1.49955,1.49937,1.49941,65700001.0
2008-09-11 01:22:00,1.49917,1.49918,1.49894,1.49904,91900000.0
2008-09-11 01:23:00,1.49907,1.49946,1.49862,1.49946,155500000.0
2008-09-11 01:24:00,1.49974,1.49981,1.49937,1.4997,83100000.0
2008-09-11 01:25:00,1.49944,1.49965,1.4988,1.49893,86700000.0
2008-09-11 01:26:00,1.49892,1.49902,1.49881,1.49889,202800000.0
2008-09-11 01:27:00,1.49891,1.49939,1.49891,1.49928,142099999.0
2008-09-11 01:28:00,1.49934,1.4997,1.49931,1.49944,66000000.0
2008-09-11 01:29:00,1.49942,1.49962,1.49928,1.4996,34400000.0
2008-09-11 01:30:00,1.49957,1.4998,1.49946,1.49972,33800000.0
2008-09-11 01:31:00,1.49948,1.49958,1.49935,1.49935,37600000.0
2008-09-11 01:32:00,1.49941,1.49983,1.49941,1.4998,61600000.0
2008-09-11 01:33:00,1.49982,1.49994,1.49945,1.49945,89000000.0
2008-09-11 01:34:00,1.49946,1.4997,1.49943,1.49943,80800000.0
2008-09-11 01:35:00,1.49948,1.4998,1.49938,1.49962,28400000.0
2008-09-11 01:36:00,1.49982,1.50043,1.49982,1.50038,50900001.0
2008-09-11 01:37:00,1.49998,1.49998,1.49987,1.49987,27000000.0
2008-09-11 01:38:00,1.49985,1.49992,1.49985,1.49992,31300000.0
2008-09-11 01:39:00,1.4998,1.4998,1.49969,1.49973,23600000.0
2008-09-11 01:40:00,1.49969,1.49969,1.4996,1.49962,24600000.0
2008-09-11 01:41:00,1.49978,1.50007,1.49941,1.49967,33200000.0
2008-09-11 01:42:00,1.49941,1.49956,1.49876,1.49904,194600001.0
2008-09-11 01:43:00,1.49875,1.49961,1.49875,1.4994,181100000.0
2008-09-11 01:44:00,1.49923,1.49925,1.499,1.49913,268100001.0
2008-09-11 01:45:00,1.49918,1.49935,1.49905,1.49927,156400000.0
2008-09-11 01:46:00,1.49918,1.49928,1.49918,1.49922,38500000.0
2008-09-11 01:47:00,1.49881,1.49904,1.4984,1.49896,49600000.0
2008-09-11 01:48:00,1.49894,1.49894,1.49875,1.49875,38600000.0
2008-09-11 01:49:00,1.49856,1.49857,1.4983,1.49831,132900000.0
2008-09-11 01:50:00,1.49805,1.4982,1.49737,1.49805,211599999.0
2008-09-11 01:51:00,1.49818,1.49845,1.49776,1.49776,65300000.0
2008-09-11 01:52:00,1.49765,1.49799,1.49638,1.49686,227000000.0
2008-09-11 01:53:00,1.49671,1.49677,1.49609,1.49633,105000000.0
2008-09-11 01:54:00,1.4963,1.49703,1.49596,1.49703,46800000.0
2008-09-11 01:55:00,1.49714,1.49732,1.49706,1.49732,55400000.0
2008-09-11 01:56:00,1.49749,1.49749,1.49637,1.49637,86600000.0
2008-09-11 01:57:00,1.49631,1.49649,1.49597,1.49615,127500000.0
2008-09-11 01:58:00,1.49671,1.49682,1.49664,1.49682,70000000.0
2008-09-11 01:59:00,1.49656,1.49656,1.49622,1.49632,117499998.0
2008-09-11 02:00:00,1.49654,1.49663,1.49642,1.49649,34900000.0
2008-09-11 02:01:00,1.49614,1.49657,1.49614,1.49639,40000000.0
2008-09-11 02:02:00,1.4967,1.49778,1.4967,1.49756,54200000.0
2008-09-11 02:03:00,1.49756,1.49764,1.49729,1.49743,48800000.0
2008-09-11 02:04:00,1.49742,1.49812,1.4974,1.49812,36900000.0
2008-09-11 02:05:00,1.49818,1.49833,1.49798,1.49798,25200000.0
2008-09-11 02:06:00,1.49781,1.49781,1.49735,1.49735,12000000.0
2008-09-11 02:07:00,1.49703,1.49745,1.49703,1.49745,37200000.0
2008-09-11 02:08:00,1.49753,1.49753,1.4971,1.49743,61000000.0
2008-09-11 02:09:00,1.49733,1.49743,1.49723,1.4974,28200000.0
2008-09-11 02:10:00,1.4972,1.49735,1.49674,1.49728,36600000.0
2008-09-11 02:11:00,1.4974,1.49763,1.49728,1.49762,38000000.0
2008-09-11 02:12:00,1.49762,1.49785,1.49762,1.49773,26400000.0
2008-09-11 02:13:00,1.49774,1.49824,1.49767,1.49809,35400000.0
2008-09-11 02:14:00,1.4981,1.49815,1.49791,1.49811,18200000.0
2008-09-11 02:15:00,1.49814,1.49831,1.49795,1.49819,24600000.0
2008-09-11 02:16:00,1.49806,1.49821,1.49801,1.49821,47800000.0
2008-09-11 02:17:00,1.49835,1.49847,1.49818,1.49847,25000000.0
2008-09-11 02:18:00,1.49804,1.49804,1.49779,1.49779,21900000.0
2008-09-11 02:19:00,1.49781,1.4979,1.49757,1.4979,37600000.0
2008-09-11 02:20:00,1.49812,1.49831,1.49812,1.49831,9400000.0
2008-09-11 02:21:00,1.49814,1.49856,1.49814,1.49856,33600001.0
2008-09-11 02:22:00,1.49842,1.49847,1.49803,1.49828,41300000.0
2008-09-11 02:23:00,1.49843,1.49856,1.49843,1.49853,9200000.0
2008-09-11 02:24:00,1.49882,1.49882,1.49834,1.49834,20800000.0
2008-09-11 02:25:00,1.49841,1.49841,1.49783,1.49819,34000000.0
2008-09-11 02:26:00,1.49801,1.49823,1.49801,1.49817,42200000.0
2008-09-11 02:27:00,1.49807,1.49808,1.49776,1.49784,33900000.0
2008-09-11 02:28:00,1.4977,1.4977,1.49743,1.49743,31600000.0
2008-09-11 02:29:00,1.49752,1.49776,1.49752,1.49773,35400000.0
2008-09-11 02:30:00,1.49759,1.49759,1.49751,1.49756,37800000.0
2008-09-11 02:31:00,1.49739,1.49739,1.49704,1.49727,32800000.0
2008-09-11 02:32:00,1.49754,1.49784,1.49748,1.49784,45400000.0
2008-09-11 02:33:00,1.4977,1.49785,1.49749,1.49749,25600000.0
2008-09-11 02:34:00,1.49746,1.4977,1.49719,1.4977,45200000.0
2008-09-11 02:35:00,1.49772,1.49799,1.49772,1.49783,34000000.0
2008-09-11 02:36:00,1.49743,1.49788,1.49743,1.49788,52000000.0
2008-09-11 02:37:00,1.49804,1.49834,1.49802,1.49802,31100000.0
2008-09-11 02:38:00,1.49809,1.49817,1.49809,1.49817,6800000.0
2008-09-11 02:39:00,1.49854,1.49867,1.49787,1.49855,39400000.0
2008-09-11 02:40:00,1.49848,1.49873,1.49843,1.49854,29900000.0
2008-09-11 02:41:00,1.49873,1.49875,1.49854,1.49875,31499999.0
2008-09-11 02:42:00,1.49863,1.49873,1.4986,1.49873,12800000.0
2008-09-11 02:43:00,1.4988,1.49921,1.49867,1.49921,42800000.0
2008-09-11 02:44:00,1.49913,1.49927,1.49875,1.49896,38200000.0
2008-09-11 02:45:00,1.49884,1.49894,1.49858,1.49885,28000000.0
2008-09-11 02:46:00,1.49894,1.49901,1.49859,1.49859,28200000.0
2008-09-11 02:47:00,1.4984,1.49858,1.49774,1.49821,32000000.0
2008-09-11 02:48:00,1.49847,1.49848,1.49835,1.49846,36800000.0
2008-09-11 02:49:00,1.49847,1.49853,1.49818,1.49852,63700000.0
2008-09-11 02:50:00,1.49861,1.49878,1.49845,1.49878,28000000.0
2008-09-11 02:51:00,1.49878,1.4989,1.49878,1.4989,9300000.0
2008-09-11 02:52:00,1.49888,1.49902,1.49872,1.49895,27800000.0
2008-09-11 02:53:00,1.49878,1.49907,1.49878,1.49883,42200000.0
2008-09-11 02:54:00,1.49887,1.49887,1.49848,1.49848,17600000.0
2008-09-11 02:55:00,1.49843,1.49847,1.49815,1.49815,35000000.0
2008-09-11 02:56:00,1.4988,1.4988,1.49852,1.49862,51100000.0
2008-09-11 02:57:00,1.49808,1.49858,1.49808,1.49858,48000000.0
2008-09-11 02:58:00,1.49853,1.49853,1.49834,1.49847,24100000.0
2008-09-11 02:59:00,1.49849,1.49868,1.49823,1.49834,29600000.0
2008-09-11 03:00:00,1.49847,1.49854,1.4982,1.4982,37600000.0
2008-09-11 03:01:00,1.49845,1.49858,1.49807,1.49842,48500001.0
2008-09-11 03:02:00,1.49839,1.49884,1.49839,1.49882,53400000.0
2008-09-11 03:03:00,1.49833,1.49893,1.49833,1.4989,26200000.0
2008-09-11 03:04:00,1.49868,1.49881,1.49822,1.49822,50300001.0
2008-09-11 03:05:00,1.49877,1.49877,1.49829,1.49829,39400001.0
2008-09-11 03:06:00,1.49873,1.49873,1.49854,1.4987,32800000.0
2008-09-11 03:07:00,1.49885,1.49885,1.49861,1.49876,29200000.0
2008-09-11 03:08:00,1.49899,1.49905,1.49884,1.49897,34800000.0
2008-09-11 03:09:00,1.49881,1.49914,1.49881,1.49904,12000000.0
2008-09-11 03:10:00,1.49932,1.49939,1.49907,1.49919,42800000.0
2008-09-11 03:11:00,1.49963,1.49965,1.49963,1.49965,8400000.0
2008-09-11 03:12:00,1.4997,1.49985,1.49958,1.49981,11400000.0
2008-09-11 03:13:00,1.49993,1.49993,1.49981,1.49981,18400001.0
2008-09-11 03:14:00,1.49949,1.4997,1.49936,1.49945,46100000.0
2008-09-11 03:15:00,1.49949,1.49953,1.49935,1.49947,50400000.0
2008-09-11 03:16:00,1.49935,1.49942,1.4992,1.49929,55600000.0
2008-09-11 03:17:00,1.49917,1.49931,1.49894,1.49903,51600000.0
2008-09-11 03:18:00,1.49869,1.49918,1.49869,1.49907,45200000.0
2008-09-11 03:19:00,1.49908,1.49947,1.49908,1.49931,38700000.0
2008-09-11 03:20:00,1.49933,1.49949,1.49916,1.49918,44800000.0
2008-09-11 03:21:00,1.49925,1.49952,1.49925,1.49948,39100000.0
2008-09-11 03:22:00,1.49968,1.49968,1.49957,1.49965,27800000.0
2008-09-11 03:23:00,1.49949,1.49975,1.49936,1.49975,26800000.0
2008-09-11 03:24:00,1.4999,1.4999,1.49931,1.49953,43400000.0
2008-09-11 03:25:00,1.49952,1.49982,1.49933,1.49982,14800000.0
2008-09-11 03:26:00,1.49966,1.49974,1.49946,1.49974,76900000.0
2008-09-11 03:27:00,1.49966,1.49966,1.49951,1.49951,11600000.0
2008-09-11 03:28:00,1.49964,1.49972,1.49961,1.49961,23000000.0
2008-09-11 03:29:00,1.4996,1.49965,1.49949,1.49954,19800000.0
2008-09-11 03:30:00,1.49974,1.50053,1.49974,1.50027,25200000.0
2008-09-11 03:31:00,1.50022,1.50049,1.50013,1.50033,39200000.0
2008-09-11 03:32:00,1.50085,1.50125,1.50065,1.50068,28400000.0
2008-09-11 03:33:00,1.50077,1.50077,1.50035,1.5005,49900001.0
2008-09-11 03:34:00,1.50048,1.5006,1.5001,1.50043,61499999.0
2008-09-11 03:35:00,1.50048,1.50052,1.5,1.5,35200000.0
2008-09-11 03:36:00,1.50005,1.50031,1.49969,1.49992,28000000.0
2008-09-11 03:37:00,1.49976,1.49989,1.49969,1.49981,25600000.0
2008-09-11 03:38:00,1.49975,1.50013,1.49975,1.50013,30800000.0
2008-09-11 03:39:00,1.50028,1.50046,1.50024,1.50024,21200000.0
2008-09-11 03:40:00,1.50048,1.50071,1.50048,1.50071,7000000.0
2008-09-11 03:41:00,1.50057,1.50069,1.50057,1.50069,4400000.0
2008-09-11 03:42:00,1.50073,1.50094,1.50009,1.50012,27000000.0
2008-09-11 03:43:00,1.50017,1.50036,1.49995,1.50021,33200000.0
2008-09-11 03:44:00,1.50012,1.50033,1.50012,1.50012,44900000.0
2008-09-11 03:45:00,1.50014,1.50036,1.49992,1.50015,31700000.0
2008-09-11 03:46:00,1.50037,1.50087,1.50037,1.50087,28000000.0
2008-09-11 03:47:00,1.50071,1.50079,1.5005,1.5005,31000001.0
2008-09-11 03:48:00,1.50016,1.50027,1.50008,1.5001,39900000.0
2008-09-11 03:49:00,1.50001,1.50008,1.49985,1.49996,32800000.0
2008-09-11 03:50:00,1.50002,1.50055,1.50002,1.5005,44000000.0
2008-09-11 03:51:00,1.50086,1.50108,1.50086,1.50101,21000000.0
2008-09-11 03:52:00,1.50096,1.50134,1.50079,1.50134,30800000.0
2008-09-11 03:53:00,1.50136,1.50147,1.5011,1.50124,43000000.0
2008-09-11 03:54:00,1.50121,1.5013,1.50093,1.50111,49200000.0
2008-09-11 03:55:00,1.50107,1.50132,1.50107,1.50122,20800000.0
2008-09-11 03:56:00,1.50133,1.50139,1.50105,1.50139,23400000.0
2008-09-11 03:57:00,1.50101,1.50144,1.50089,1.50125,43000000.0
2008-09-11 03:58:00,1.50126,1.50144,1.50117,1.50117,53600001.0
2008-09-11 03:59:00,1.5012,1.50148,1.5012,1.50144,28400000.0
2008-09-11 04:00:00,1.50132,1.50164,1.50132,1.50164,35800000.0
2008-09-11 04:01:00,1.50161,1.50185,1.50118,1.50161,36300000.0
2008-09-11 04:02:00,1.50171,1.50171,1.50155,1.50155,23200000.0
2008-09-11 04:03:00,1.50153,1.50193,1.50148,1.50193,25400000.0
2008-09-11 04:04:00,1.50187,1.50187,1.50156,1.50161,25700000.0
2008-09-11 04:05:00,1.5017,1.5017,1.5013,1.5013,32700000.0
2008-09-11 04:06:00,1.50143,1.50158,1.50127,1.50133,20200000.0
2008-09-11 04:07:00,1.50136,1.50141,1.50106,1.50106,30800000.0
2008-09-11 04:08:00,1.50113,1.50113,1.5008,1.50081,18800000.0
2008-09-11 04:09:00,1.50056,1.50077,1.50035,1.50035,34400000.0
2008-09-11 04:10:00,1.5003,1.50038,1.49998,1.49998,29400000.0
2008-09-11 04:11:00,1.49999,1.50046,1.49991,1.50046,35900000.0
2008-09-11 04:12:00,1.50078,1.50136,1.50061,1.50061,31000000.0
2008-09-11 04:13:00,1.50094,1.50094,1.50085,1.50085,11600000.0
2008-09-11 04:14:00,1.50016,1.5006,1.50013,1.50041,26000000.0
2008-09-11 04:15:00,1.50051,1.50086,1.50051,1.50081,40000000.0
2008-09-11 04:16:00,1.5008,1.50084,1.50033,1.50074,35800000.0
2008-09-11 04:17:00,1.50069,1.50085,1.50063,1.50063,20800000.0
2008-09-11 04:18:00,1.50035,1.50083,1.50035,1.50076,42500000.0
2008-09-11 04:19:00,1.50075,1.50075,1.50053,1.50053,11800000.0
2008-09-11 04:20:00,1.50041,1.50046,1.50031,1.50036,41300000.0
2008-09-11 04:21:00,1.5005,1.5005,1.50025,1.50026,42400000.0
2008-09-11 04:22:00,1.5002,1.5002,1.50004,1.50004,25600000.0
2008-09-11 04:23:00,1.50017,1.50035,1.50015,1.50027,34200000.0
2008-09-11 04:24:00,1.50021,1.50052,1.50021,1.50052,47400000.0
2008-09-11 04:25:00,1.50083,1.50083,1.50046,1.50065,43400000.0
2008-09-11 04:26:00,1.50063,1.50067,1.5005,1.50066,28000000.0
2008-09-11 04:27:00,1.50043,1.50066,1.50043,1.50048,14200000.0
2008-09-11 04:28:00,1.50087,1.50099,1.50061,1.50099,31400000.0
2008-09-11 04:29:00,1.50089,1.50105,1.5007,1.50105,5600000.0
2008-09-11 04:30:00,1.50105,1.50105,1.50065,1.50094,30400000.0
2008-09-11 04:31:00,1.50065,1.50077,1.50063,1.50065,25800000.0
2008-09-11 04:32:00,1.50073,1.50093,1.50072,1.50082,28900000.0
2008-09-11 04:33:00,1.50099,1.50102,1.50074,1.50077,41000000.0
2008-09-11 04:34:00,1.50087,1.50111,1.50078,1.50103,37400000.0
2008-09-11 04:35:00,1.50098,1.50109,1.50084,1.50084,21200000.0
2008-09-11 04:36:00,1.50097,1.50097,1.50082,1.50082,35000000.0
2008-09-11 04:37:00,1.50052,1.501,1.50052,1.501,12000000.0
2008-09-11 04:38:00,1.50092,1.50128,1.50092,1.50128,18800000.0
2008-09-11 04:39:00,1.50117,1.50129,1.50084,1.50119,23400000.0
2008-09-11 04:40:00,1.50094,1.50094,1.50094,1.50094,16800000.0
2008-09-11 04:41:00,1.50076,1.50086,1.50076,1.50086,4400000.0
2008-09-11 04:42:00,1.50068,1.50076,1.50068,1.5007,19700000.0
2008-09-11 04:43:00,1.50079,1.50091,1.50075,1.5009,40100000.0
2008-09-11 04:44:00,1.50069,1.50081,1.50069,1.50081,4600000.0
2008-09-11 04:45:00,1.50065,1.5007,1.50047,1.5007,18800000.0
2008-09-11 04:46:00,1.50088,1.50107,1.50025,1.50094,36200000.0
2008-09-11 04:47:00,1.50084,1.50106,1.50084,1.50084,23300000.0
2008-09-11 04:48:00,1.50087,1.50093,1.50078,1.50078,16800000.0
2008-09-11 04:49:00,1.50077,1.50095,1.50053,1.50086,21000000.0
2008-09-11 04:50:00,1.50104,1.50116,1.50104,1.50109,35600000.0
2008-09-11 04:51:00,1.50103,1.50121,1.50097,1.50112,33800000.0
2008-09-11 04:52:00,1.50122,1.50126,1.50104,1.50112,18800000.0
2008-09-11 04:53:00,1.50108,1.50121,1.50091,1.50091,40000000.0
2008-09-11 04:54:00,1.50112,1.50112,1.50097,1.50097,14000000.0
2008-09-11 04:55:00,1.50107,1.50107,1.50082,1.50092,28200000.0
2008-09-11 04:56:00,1.50085,1.50117,1.50085,1.50117,35000000.0
2008-09-11 04:57:00,1.50107,1.50112,1.50102,1.50102,36000000.0
2008-09-11 04:58:00,1.50093,1.50131,1.50093,1.5012,42300000.0
2008-09-11 04:59:00,1.50093,1.50121,1.50093,1.50117,35600000.0
2008-09-11 05:00:00,1.50134,1.50139,1.50117,1.50117,19000000.0
2008-09-11 05:01:00,1.50103,1.50103,1.50084,1.50086,24200000.0
2008-09-11 05:02:00,1.50063,1.50096,1.50063,1.50096,48800000.0
2008-09-11 05:03:00,1.50088,1.50089,1.50081,1.50088,29000000.0
2008-09-11 05:04:00,1.50066,1.50085,1.50065,1.50079,17200000.0
2008-09-11 05:05:00,1.50061,1.50093,1.50061,1.50084,27200000.0
2008-09-11 05:06:00,1.50079,1.50084,1.50057,1.50069,24400000.0
2008-09-11 05:07:00,1.50059,1.50072,1.50042,1.50069,37600000.0
2008-09-11 05:08:00,1.50061,1.50061,1.50028,1.50029,49700000.0
2008-09-11 05:09:00,1.49997,1.50016,1.49995,1.50013,36600000.0
2008-09-11 05:10:00,1.50025,1.50032,1.49985,1.50009,26000000.0
2008-09-11 05:11:00,1.50009,1.50009,1.49969,1.49969,30800000.0
2008-09-11 05:12:00,1.50006,1.50016,1.49996,1.50013,47200000.0
2008-09-11 05:13:00,1.49976,1.50012,1.49976,1.50007,20600000.0
2008-09-11 05:14:00,1.50014,1.50029,1.50003,1.50029,25600000.0
2008-09-11 05:15:00,1.5,1.5,1.49963,1.49976,36200000.0
2008-09-11 05:16:00,1.5,1.5001,1.5,1.50007,14200000.0
2008-09-11 05:17:00,1.49984,1.5001,1.49974,1.49998,22200000.0
2008-09-11 05:18:00,1.49999,1.49999,1.49977,1.49977,16400000.0
2008-09-11 05:19:00,1.49935,1.49973,1.49934,1.4995,40700000.0
2008-09-11 05:20:00,1.49932,1.49967,1.49932,1.49963,37600000.0
2008-09-11 05:21:00,1.49967,1.49986,1.49944,1.49966,30200000.0
2008-09-11 05:22:00,1.49946,1.49976,1.49935,1.49935,43000000.0
2008-09-11 05:23:00,1.49917,1.49947,1.49912,1.49947,14000000.0
2008-09-11 05:24:00,1.49951,1.49968,1.49951,1.49958,46400000.0
2008-09-11 05:25:00,1.49968,1.49981,1.49945,1.49974,50200000.0
2008-09-11 05:26:00,1.49986,1.50014,1.49981,1.50014,30600000.0
2008-09-11 05:27:00,1.5001,1.5001,1.4996,1.4996,31600000.0
2008-09-11 05:28:00,1.49967,1.49967,1.49899,1.49899,16000000.0
2008-09-11 05:29:00,1.49949,1.4996,1.49944,1.49951,33900000.0
2008-09-11 05:30:00,1.49948,1.49958,1.49933,1.49933,28200000.0
2008-09-11 05:31:00,1.49963,1.50014,1.49963,1.49963,44400000.0
2008-09-11 05:32:00,1.49977,1.49977,1.49924,1.49957,47800000.0
2008-09-11 05:33:00,1.49964,1.49964,1.49922,1.49927,35700000.0
2008-09-11 05:34:00,1.4996,1.4996,1.49916,1.49916,51600001.0
2008-09-11 05:35:00,1.49916,1.49919,1.49894,1.49906,50300000.0
2008-09-11 05:36:00,1.49848,1.49868,1.49846,1.4985,42000001.0
2008-09-11 05:37:00,1.49847,1.4988,1.49847,1.4988,51500000.0
2008-09-11 05:38:00,1.49898,1.4993,1.49884,1.49895,54100000.0
2008-09-11 05:39:00,1.49898,1.49937,1.49885,1.49936,18400000.0
2008-09-11 05:40:00,1.49968,1.49983,1.49967,1.49968,36000000.0
2008-09-11 05:41:00,1.49939,1.49981,1.49939,1.49981,21200000.0
2008-09-11 05:42:00,1.49979,1.50001,1.49948,1.49958,37800000.0
2008-09-11 05:43:00,1.4992,1.49958,1.4992,1.49952,23100000.0
2008-09-11 05:44:00,1.49962,1.49988,1.49952,1.49956,49400000.0
2008-09-11 05:45:00,1.49934,1.49976,1.49934,1.49935,47600000.0
2008-09-11 05:46:00,1.49924,1.49969,1.49913,1.49959,30200000.0
2008-09-11 05:47:00,1.49951,1.49951,1.49906,1.49927,56600000.0
2008-09-11 05:48:00,1.49921,1.49951,1.49921,1.49951,40700001.0
2008-09-11 05:49:00,1.49954,1.49954,1.49907,1.49916,39700000.0
2008-09-11 05:50:00,1.49913,1.49929,1.49911,1.49929,23800000.0
2008-09-11 05:51:00,1.49947,1.49948,1.49906,1.49906,38300000.0
2008-09-11 05:52:00,1.49955,1.4997,1.49941,1.49941,26000000.0
2008-09-11 05:53:00,1.49907,1.49948,1.49907,1.49948,56500000.0
2008-09-11 05:54:00,1.49923,1.49923,1.49921,1.49921,17100000.0
2008-09-11 05:55:00,1.49937,1.4994,1.49937,1.4994,14200000.0
2008-09-11 05:56:00,1.49924,1.49924,1.49885,1.49885,38000000.0
2008-09-11 05:57:00,1.49893,1.49916,1.49893,1.49898,52500000.0
2008-09-11 05:58:00,1.49908,1.49914,1.49898,1.49898,20600000.0
2008-09-11 05:59:00,1.49907,1.49911,1.49897,1.49897,40600000.0
2008-09-11 06:00:00,1.49888,1.49911,1.49875,1.49875,39800000.0
2008-09-11 06:01:00,1.49856,1.49876,1.49856,1.49876,40000000.0
2008-09-11 06:02:00,1.49871,1.49916,1.49833,1.49916,56400000.0
2008-09-11 06:03:00,1.49916,1.49927,1.49906,1.49927,14000000.0
2008-09-11 06:04:00,1.49915,1.49942,1.49908,1.49942,42200000.0
2008-09-11 06:05:00,1.49929,1.49957,1.49927,1.49944,54900000.0
2008-09-11 06:06:00,1.49928,1.49957,1.49928,1.49929,31100000.0
2008-09-11 06:07:00,1.49948,1.49977,1.49945,1.49958,57800000.0
2008-09-11 06:08:00,1.49977,1.49998,1.49967,1.4999,39800000.0
2008-09-11 06:09:00,1.49991,1.49991,1.49975,1.49976,31800000.0
2008-09-11 06:10:00,1.49985,1.49994,1.49969,1.49992,30200000.0
2008-09-11 06:11:00,1.49991,1.50011,1.49983,1.49983,57400000.0
2008-09-11 06:12:00,1.49988,1.50015,1.49986,1.49986,31500000.0
2008-09-11 06:13:00,1.49986,1.50008,1.49975,1.49986,51000000.0
2008-09-11 06:14:00,1.49992,1.49992,1.49933,1.49966,31600000.0
2008-09-11 06:15:00,1.49959,1.4998,1.49948,1.49954,29800000.0
2008-09-11 06:16:00,1.49949,1.49949,1.49916,1.49919,15000000.0
2008-09-11 06:17:00,1.499,1.49935,1.499,1.49925,37700000.0
2008-09-11 06:18:00,1.49921,1.49939,1.49913,1.49926,30200000.0
2008-09-11 06:19:00,1.49918,1.4995,1.49903,1.49939,39800000.0
2008-09-11 06:20:00,1.49943,1.49945,1.49871,1.49871,30400000.0
2008-09-11 06:21:00,1.49895,1.49906,1.49883,1.49888,35400000.0
2008-09-11 06:22:00,1.49895,1.49922,1.49893,1.49913,28400000.0
2008-09-11 06:23:00,1.49926,1.49937,1.49889,1.49924,36500000.0
2008-09-11 06:24:00,1.4991,1.49934,1.49886,1.49907,35400000.0
2008-09-11 06:25:00,1.499,1.49901,1.49888,1.49891,29000000.0
2008-09-11 06:26:00,1.49889,1.49902,1.49889,1.49896,18700000.0
2008-09-11 06:27:00,1.49899,1.49948,1.49899,1.49901,29000000.0
2008-09-11 06:28:00,1.49943,1.49962,1.49925,1.49949,35200000.0
2008-09-11 06:29:00,1.49954,1.49954,1.4991,1.4991,36800000.0
2008-09-11 06:30:00,1.49901,1.49953,1.49901,1.49953,22400000.0
2008-09-11 06:31:00,1.49911,1.49913,1.49885,1.49885,30800000.0
2008-09-11 06:32:00,1.49907,1.49935,1.49907,1.49932,39600000.0
2008-09-11 06:33:00,1.49915,1.49941,1.49915,1.49933,50400000.0
2008-09-11 06:34:00,1.49932,1.49938,1.49918,1.49938,26600000.0
2008-09-11 06:35:00,1.49925,1.4995,1.49913,1.49913,28800000.0
2008-09-11 06:36:00,1.49967,1.4997,1.49924,1.49934,48800000.0
2008-09-11 06:37:00,1.49948,1.49959,1.49913,1.49933,18600000.0
2008-09-11 06:38:00,1.49959,1.49985,1.49955,1.49955,25200000.0
2008-09-11 06:39:00,1.49962,1.49977,1.49952,1.4996,42600000.0
2008-09-11 06:40:00,1.49933,1.49947,1.49933,1.49934,38800000.0
2008-09-11 06:41:00,1.49915,1.49926,1.4987,1.49921,31200000.0
2008-09-11 06:42:00,1.49909,1.49909,1.499,1.49906,21000000.0
2008-09-11 06:43:00,1.49914,1.49914,1.49866,1.49888,26800000.0
2008-09-11 06:44:00,1.49893,1.49915,1.49893,1.49893,31900000.0
2008-09-11 06:45:00,1.49922,1.49922,1.49911,1.49911,21000000.0
2008-09-11 06:46:00,1.49943,1.49964,1.49937,1.49939,48900000.0
2008-09-11 06:47:00,1.49959,1.49978,1.49951,1.49951,49200001.0
2008-09-11 06:48:00,1.49942,1.49978,1.49927,1.49951,20800000.0
2008-09-11 06:49:00,1.49964,1.49967,1.49942,1.49967,42600000.0
2008-09-11 06:50:00,1.49979,1.49987,1.49964,1.49971,47700000.0
2008-09-11 06:51:00,1.49983,1.49989,1.49979,1.49989,29600000.0
2008-09-11 06:52:00,1.50004,1.50043,1.4999,1.50043,47000001.0
2008-09-11 06:53:00,1.50048,1.50048,1.50034,1.50042,45900000.0
2008-09-11 06:54:00,1.50036,1.50053,1.49999,1.49999,23400000.0
2008-09-11 06:55:00,1.50008,1.50017,1.49986,1.50008,23600000.0
2008-09-11 06:56:00,1.49985,1.49998,1.4998,1.4998,34400000.0
2008-09-11 06:57:00,1.49997,1.50018,1.49968,1.50001,39800000.0
2008-09-11 06:58:00,1.49983,1.50047,1.49983,1.50022,47600001.0
2008-09-11 06:59:00,1.49983,1.49983,1.49944,1.49967,25400000.0
2008-09-11 07:00:00,1.49992,1.49992,1.49969,1.49982,48900000.0
2008-09-11 07:01:00,1.49987,1.50009,1.49984,1.50006,48200001.0
2008-09-11 07:02:00,1.5001,1.50023,1.5,1.50002,48400000.0
2008-09-11 07:03:00,1.50009,1.50046,1.50001,1.50037,35800000.0
2008-09-11 07:04:00,1.50047,1.50083,1.50047,1.5008,29000000.0
2008-09-11 07:05:00,1.50079,1.50105,1.50061,1.50061,43600000.0
2008-09-11 07:06:00,1.50065,1.50101,1.50065,1.50076,32800000.0
2008-09-11 07:07:00,1.50061,1.50064,1.50043,1.50043,18800000.0
2008-09-11 07:08:00,1.50061,1.50078,1.50057,1.50058,35200000.0
2008-09-11 07:09:00,1.50074,1.50074,1.50062,1.50062,18800000.0
2008-09-11 07:10:00,1.5008,1.50093,1.5008,1.50087,39800000.0
2008-09-11 07:11:00,1.50093,1.50119,1.50093,1.50098,44400000.0
2008-09-11 07:12:00,1.50125,1.50139,1.50099,1.5011,27500000.0
2008-09-11 07:13:00,1.50129,1.50148,1.50129,1.50148,44400000.0
2008-09-11 07:14:00,1.50144,1.50145,1.50119,1.50127,39800000.0
2008-09-11 07:15:00,1.50139,1.50156,1.50117,1.50136,52400001.0
2008-09-11 07:16:00,1.50089,1.50128,1.50089,1.50123,40200000.0
2008-09-11 07:17:00,1.50112,1.50112,1.50065,1.50107,39000000.0
2008-09-11 07:18:00,1.50091,1.50099,1.50073,1.50073,16200000.0
2008-09-11 07:19:00,1.50093,1.501,1.50078,1.50093,42200000.0
2008-09-11 07:20:00,1.5006,1.50078,1.5005,1.50066,43300000.0
2008-09-11 07:21:00,1.50064,1.50091,1.5006,1.5007,33000000.0
2008-09-11 07:22:00,1.50027,1.50038,1.50008,1.50019,37400000.0
2008-09-11 07:23:00,1.50016,1.50036,1.50006,1.50023,35200000.0
2008-09-11 07:24:00,1.50016,1.50022,1.49988,1.49988,36600000.0
2008-09-11 07:25:00,1.4998,1.49992,1.49968,1.49979,56200000.0
2008-09-11 07:26:00,1.49986,1.50023,1.49986,1.50023,22800000.0
2008-09-11 07:27:00,1.50033,1.50033,1.49989,1.50014,22200000.0
2008-09-11 07:28:00,1.50024,1.50058,1.49987,1.50058,74700000.0
2008-09-11 07:29:00,1.50069,1.50078,1.50057,1.50078,23000000.0
2008-09-11 07:30:00,1.50086,1.50086,1.50012,1.5005,29400000.0
2008-09-11 07:31:00,1.50033,1.50046,1.50012,1.50028,34300000.0
2008-09-11 07:32:00,1.49979,1.50001,1.49943,1.49984,40800000.0
2008-09-11 07:33:00,1.49972,1.49972,1.49888,1.49888,27400000.0
2008-09-11 07:34:00,1.4991,1.49951,1.49898,1.49951,67900001.0
2008-09-11 07:35:00,1.49925,1.49946,1.49917,1.49932,35600000.0
2008-09-11 07:36:00,1.49939,1.49969,1.49921,1.49955,44300000.0
2008-09-11 07:37:00,1.49961,1.49974,1.49949,1.49957,25800000.0
2008-09-11 07:38:00,1.4995,1.49983,1.4995,1.49978,26600000.0
2008-09-11 07:39:00,1.49944,1.4997,1.49944,1.49967,39700000.0
2008-09-11 07:40:00,1.49942,1.49972,1.49942,1.4997,41000000.0
2008-09-11 07:41:00,1.49962,1.49971,1.49945,1.49969,44800000.0
2008-09-11 07:42:00,1.49981,1.50015,1.49964,1.4999,41600000.0
2008-09-11 07:43:00,1.4998,1.50005,1.49968,1.49996,42400000.0
2008-09-11 07:44:00,1.49991,1.50007,1.4999,1.49995,31800000.0
2008-09-11 07:45:00,1.50036,1.50054,1.49998,1.49998,16000000.0
2008-09-11 07:46:00,1.50041,1.50059,1.5004,1.50059,35800000.0
2008-09-11 07:47:00,1.50042,1.50042,1.49978,1.5,40300000.0
2008-09-11 07:48:00,1.49966,1.49973,1.49949,1.49961,17400000.0
2008-09-11 07:49:00,1.49982,1.49996,1.49958,1.49958,66500000.0
2008-09-11 07:50:00,1.49995,1.49995,1.49936,1.49936,31800000.0
2008-09-11 07:51:00,1.49913,1.49953,1.49893,1.49953,63600001.0
2008-09-11 07:52:00,1.4993,1.49951,1.49919,1.49951,25800000.0
2008-09-11 07:53:00,1.49972,1.50015,1.49968,1.50015,24200000.0
2008-09-11 07:54:00,1.50027,1.50052,1.50022,1.50022,34700000.0
2008-09-11 07:55:00,1.50036,1.50036,1.50017,1.5002,42700000.0
2008-09-11 07:56:00,1.50031,1.50032,1.50004,1.50026,35600000.0
2008-09-11 07:57:00,1.50003,1.50036,1.5,1.50036,36400000.0
2008-09-11 07:58:00,1.50052,1.50052,1.49995,1.50021,41000000.0
2008-09-11 07:59:00,1.4998,1.50043,1.4998,1.50043,39700000.0
2008-09-11 08:00:00,1.50038,1.50058,1.50031,1.50031,36200000.0
2008-09-11 08:01:00,1.50009,1.5002,1.49996,1.49996,20200000.0
2008-09-11 08:02:00,1.49999,1.50015,1.49989,1.50005,60500001.0
2008-09-11 08:03:00,1.50015,1.50043,1.50002,1.50022,35300000.0
2008-09-11 08:04:00,1.5004,1.5004,1.50026,1.50033,16200000.0
2008-09-11 08:05:00,1.50038,1.50114,1.50038,1.50114,16400000.0
2008-09-11 08:06:00,1.50145,1.50172,1.50138,1.50138,49000000.0
2008-09-11 08:07:00,1.50116,1.50128,1.50087,1.50095,25200000.0
2008-09-11 08:08:00,1.50067,1.50091,1.50064,1.50071,52600000.0
2008-09-11 08:09:00,1.50089,1.50091,1.50066,1.50091,31200000.0
2008-09-11 08:10:00,1.50083,1.50083,1.50057,1.50057,46000000.0
2008-09-11 08:11:00,1.50071,1.5008,1.50071,1.50076,43800000.0
2008-09-11 08:12:00,1.50008,1.50011,1.49971,1.49982,44600000.0
2008-09-11 08:13:00,1.49931,1.49986,1.49931,1.49956,44700000.0
2008-09-11 08:14:00,1.4996,1.50016,1.4996,1.50014,51000000.0
2008-09-11 08:15:00,1.5003,1.50049,1.50016,1.50016,42600000.0
2008-09-11 08:16:00,1.50013,1.50024,1.49966,1.50014,75500000.0
2008-09-11 08:17:00,1.50006,1.50038,1.49996,1.50038,27000000.0
2008-09-11 08:18:00,1.50053,1.50053,1.5001,1.5003,32800000.0
2008-09-11 08:19:00,1.50027,1.50053,1.50027,1.50049,56900000.0
2008-09-11 08:20:00,1.50039,1.50046,1.49998,1.50018,50000001.0
2008-09-11 08:21:00,1.49998,1.50015,1.49979,1.49979,33000000.0
2008-09-11 08:22:00,1.49961,1.50033,1.49961,1.50031,45100000.0
2008-09-11 08:23:00,1.50031,1.50049,1.50014,1.50014,23000000.0
2008-09-11 08:24:00,1.50025,1.5005,1.49995,1.50046,41000000.0
2008-09-11 08:25:00,1.50069,1.50072,1.50036,1.50036,32600000.0
2008-09-11 08:26:00,1.50022,1.50056,1.50017,1.50051,51900000.0
2008-09-11 08:27:00,1.5006,1.50083,1.50043,1.50061,39400000.0
2008-09-11 08:28:00,1.50063,1.5008,1.5006,1.5008,43600000.0
2008-09-11 08:29:00,1.50111,1.50137,1.50087,1.50137,35200000.0
2008-09-11 08:30:00,1.50131,1.50134,1.50092,1.50132,18600000.0
2008-09-11 08:31:00,1.5014,1.50199,1.50122,1.50191,58700001.0
2008-09-11 08:32:00,1.50144,1.50144,1.50097,1.50139,43300000.0
2008-09-11 08:33:00,1.50148,1.50163,1.50103,1.50126,43500000.0
2008-09-11 08:34:00,1.50131,1.50157,1.50123,1.50157,35400000.0
2008-09-11 08:35:00,1.50155,1.50155,1.50071,1.50071,42400000.0
2008-09-11 08:36:00,1.50065,1.50065,1.49968,1.49983,30200000.0
2008-09-11 08:37:00,1.49997,1.50018,1.49987,1.50006,23600000.0
2008-09-11 08:38:00,1.49958,1.49972,1.49923,1.49941,23000000.0
2008-09-11 08:39:00,1.49968,1.49983,1.49937,1.49963,20800000.0
2008-09-11 08:40:00,1.49962,1.49963,1.4991,1.4991,29600000.0
2008-09-11 08:41:00,1.49968,1.49974,1.49928,1.49947,33000000.0
2008-09-11 08:42:00,1.49956,1.50044,1.49935,1.5004,42200000.0
2008-09-11 08:43:00,1.50022,1.50034,1.49986,1.49986,37800000.0
2008-09-11 08:44:00,1.49984,1.50007,1.49956,1.50007,39600001.0
2008-09-11 08:45:00,1.5001,1.50024,1.4998,1.50014,65999999.0
2008-09-11 08:46:00,1.50038,1.50038,1.49989,1.50017,46700000.0
2008-09-11 08:47:00,1.50034,1.50034,1.49974,1.49974,33000000.0
2008-09-11 08:48:00,1.49995,1.50007,1.49986,1.49989,25800000.0
2008-09-11 08:49:00,1.49963,1.50046,1.49963,1.50046,46900000.0
2008-09-11 08:50:00,1.50039,1.5005,1.50035,1.50035,29200000.0
2008-09-11 08:51:00,1.5,1.50015,1.49965,1.49978,44400000.0
2008-09-11 08:52:00,1.50016,1.50039,1.49998,1.50031,51600000.0
2008-09-11 08:53:00,1.50061,1.50061,1.50035,1.50052,27400000.0
2008-09-11 08:54:00,1.5007,1.50095,1.50061,1.50079,21900000.0
2008-09-11 08:55:00,1.50079,1.50117,1.50074,1.50095,36100000.0
2008-09-11 08:56:00,1.5009,1.5009,1.49966,1.50022,53800001.0
2008-09-11 08:57:00,1.50058,1.50122,1.50058,1.50122,21800000.0
2008-09-11 08:58:00,1.50137,1.50158,1.50123,1.50125,48600000.0
2008-09-11 08:59:00,1.50087,1.5014,1.5007,1.50113,36400000.0
2008-09-11 09:00:00,1.50176,1.50213,1.50166,1.50207,22400000.0
2008-09-11 09:01:00,1.50176,1.50176,1.50148,1.50148,16600000.0
2008-09-11 09:02:00,1.50138,1.50146,1.50138,1.50144,33000000.0
2008-09-11 09:03:00,1.50065,1.50081,1.49976,1.49976,46200000.0
2008-09-11 09:04:00,1.50026,1.50072,1.50026,1.50072,28200000.0
2008-09-11 09:05:00,1.5013,1.50139,1.50094,1.50125,28200000.0
2008-09-11 09:06:00,1.501,1.50192,1.501,1.50184,35800000.0
2008-09-11 09:07:00,1.50171,1.50186,1.50152,1.50163,44000000.0
2008-09-11 09:08:00,1.5018,1.50187,1.50132,1.50145,35800000.0
2008-09-11 09:09:00,1.50138,1.50138,1.50106,1.50115,35600000.0
2008-09-11 09:10:00,1.50048,1.50048,1.49945,1.49994,23000000.0
2008-09-11 09:11:00,1.50014,1.50017,1.49972,1.49972,27800000.0
2008-09-11 09:12:00,1.49969,1.49975,1.49917,1.49917,28000000.0
2008-09-11 09:13:00,1.49935,1.49965,1.49935,1.49965,10800000.0
2008-09-11 09:14:00,1.49989,1.50007,1.49963,1.49987,40200000.0
2008-09-11 09:15:00,1.50009,1.50009,1.49983,1.49999,32600000.0
2008-09-11 09:16:00,1.49992,1.50023,1.49983,1.50002,39300000.0
2008-09-11 09:17:00,1.49999,1.50022,1.49974,1.50012,38800000.0
2008-09-11 09:18:00,1.50035,1.5004,1.50006,1.50018,26800000.0
2008-09-11 09:19:00,1.49992,1.50032,1.49992,1.50014,27000000.0
2008-09-11 09:20:00,1.50086,1.50103,1.50059,1.50059,43800000.0
2008-09-11 09:21:00,1.50096,1.50118,1.50078,1.50094,30600000.0
2008-09-11 09:22:00,1.50098,1.50104,1.50067,1.50068,39400001.0
2008-09-11 09:23:00,1.50065,1.50081,1.50033,1.50033,63400000.0
2008-09-11 09:24:00,1.50044,1.50061,1.50004,1.50038,44700000.0
2008-09-11 09:25:00,1.50065,1.50083,1.50045,1.50056,55300000.0
2008-09-11 09:26:00,1.50047,1.50086,1.50037,1.50057,37400000.0
2008-09-11 09:27:00,1.50032,1.50032,1.49992,1.50013,28000000.0
2008-09-11 09:28:00,1.50059,1.50062,1.50029,1.5003,17000000.0
2008-09-11 09:29:00,1.50012,1.5003,1.49998,1.5003,39600000.0
2008-09-11 09:30:00,1.5001,1.50063,1.5001,1.50045,25400000.0
2008-09-11 09:31:00,1.50038,1.50055,1.50013,1.50036,57600001.0
2008-09-11 09:32:00,1.50055,1.50084,1.50043,1.50068,47000000.0
2008-09-11 09:33:00,1.50061,1.50079,1.50061,1.50067,53300000.0
2008-09-11 09:34:00,1.50049,1.50049,1.49968,1.49975,35400000.0
2008-09-11 09:35:00,1.49987,1.49987,1.49906,1.49906,31200000.0
2008-09-11 09:36:00,1.49923,1.49936,1.49857,1.49857,38200001.0
2008-09-11 09:37:00,1.49839,1.49895,1.49839,1.49874,44000000.0
2008-09-11 09:38:00,1.49889,1.4997,1.49889,1.4997,41600000.0
2008-09-11 09:39:00,1.50008,1.50016,1.49977,1.50015,27800000.0
2008-09-11 09:40:00,1.49997,1.49997,1.49965,1.4998,27800000.0
2008-09-11 09:41:00,1.49945,1.49982,1.49911,1.49982,29000000.0
2008-09-11 09:42:00,1.49982,1.50059,1.49982,1.50058,95800000.0
2008-09-11 09:43:00,1.50066,1.50111,1.50066,1.50109,30600000.0
2008-09-11 09:44:00,1.50082,1.50082,1.5003,1.50055,41300000.0
2008-09-11 09:45:00,1.50023,1.50027,1.49928,1.49928,30800000.0
2008-09-11 09:46:00,1.49962,1.50013,1.49962,1.50007,23200000.0
2008-09-11 09:47:00,1.49997,1.50044,1.49997,1.50024,31500000.0
2008-09-11 09:48:00,1.5003,1.50061,1.5003,1.50061,43400000.0
2008-09-11 09:49:00,1.50038,1.50038,1.49995,1.50017,47400000.0
2008-09-11 09:50:00,1.50036,1.50077,1.50036,1.50069,54700000.0
2008-09-11 09:51:00,1.50077,1.50077,1.5001,1.50027,49200000.0
2008-09-11 09:52:00,1.50001,1.50001,1.49936,1.49953,23600000.0
2008-09-11 09:53:00,1.49939,1.50029,1.49939,1.49969,62300000.0
2008-09-11 09:54:00,1.49966,1.49977,1.49948,1.49977,22200000.0
2008-09-11 09:55:00,1.49997,1.50022,1.4995,1.49981,32600000.0
2008-09-11 09:56:00,1.49936,1.49973,1.49936,1.49949,38000000.0
2008-09-11 09:57:00,1.49953,1.49972,1.49944,1.4997,42000000.0
2008-09-11 09:58:00,1.49938,1.49958,1.49915,1.49939,41000000.0
2008-09-11 09:59:00,1.49954,1.49954,1.49848,1.4986,26800000.0
2008-09-11 10:00:00,1.49864,1.4988,1.49782,1.49834,44800000.0
2008-09-11 10:01:00,1.4987,1.49883,1.49858,1.49868,43100000.0
2008-09-11 10:02:00,1.49915,1.49915,1.49856,1.49894,27000000.0
2008-09-11 10:03:00,1.49913,1.49935,1.49868,1.49868,36500000.0
2008-09-11 10:04:00,1.49893,1.49897,1.49818,1.49867,36200000.0
2008-09-11 10:05:00,1.49885,1.49915,1.49836,1.49866,32000000.0
2008-09-11 10:06:00,1.49865,1.49878,1.49837,1.49838,24300000.0
2008-09-11 10:07:00,1.49857,1.49866,1.49837,1.49858,32600000.0
2008-09-11 10:08:00,1.49837,1.49837,1.49792,1.49792,28000000.0
2008-09-11 10:09:00,1.49745,1.49745,1.49696,1.49727,28100000.0
2008-09-11 10:10:00,1.49695,1.49722,1.49674,1.497,30800000.0
2008-09-11 10:11:00,1.49736,1.49758,1.49696,1.49737,50000000.0
2008-09-11 10:12:00,1.4975,1.49804,1.4975,1.49804,30000000.0
2008-09-11 10:13:00,1.49774,1.49774,1.49686,1.49705,46800000.0
2008-09-11 10:14:00,1.49697,1.49715,1.49678,1.49685,35400000.0
2008-09-11 10:15:00,1.49644,1.49678,1.49618,1.49652,29300000.0
2008-09-11 10:16:00,1.49648,1.49679,1.49638,1.49674,38800000.0
2008-09-11 10:17:00,1.49664,1.49664,1.49585,1.49649,39800000.0
2008-09-11 10:18:00,1.49662,1.49697,1.49658,1.49697,53000000.0
2008-09-11 10:19:00,1.49656,1.4967,1.49595,1.49595,33600000.0
2008-09-11 10:20:00,1.49581,1.49654,1.49568,1.49654,38000000.0
2008-09-11 10:21:00,1.4964,1.49692,1.4964,1.49674,42200000.0
2008-09-11 10:22:00,1.49689,1.49689,1.49624,1.49653,53600001.0
2008-09-11 10:23:00,1.4965,1.49661,1.49593,1.49604,25600000.0
2008-09-11 10:24:00,1.49612,1.49618,1.496,1.49607,21700000.0
2008-09-11 10:25:00,1.49644,1.4968,1.49644,1.4967,36800000.0
2008-09-11 10:26:00,1.49669,1.49701,1.49663,1.49684,35600000.0
2008-09-11 10:27:00,1.4968,1.497,1.49667,1.497,24800000.0
2008-09-11 10:28:00,1.49685,1.49738,1.49685,1.49721,37400000.0
2008-09-11 10:29:00,1.49725,1.49742,1.49697,1.49714,33400000.0
2008-09-11 10:30:00,1.49682,1.49709,1.49665,1.49693,35400000.0
2008-09-11 10:31:00,1.49696,1.49704,1.49676,1.49697,36400000.0
2008-09-11 10:32:00,1.49654,1.49711,1.49654,1.49702,14600000.0
2008-09-11 10:33:00,1.49685,1.49698,1.4965,1.49688,35200000.0
2008-09-11 10:34:00,1.49663,1.49663,1.49636,1.49636,26400000.0
2008-09-11 10:35:00,1.49643,1.49721,1.49622,1.49711,28400000.0
2008-09-11 10:36:00,1.49711,1.49721,1.49675,1.49675,28000000.0
2008-09-11 10:37:00,1.49701,1.49725,1.49679,1.49691,41200000.0
2008-09-11 10:38:00,1.4971,1.49726,1.49659,1.49711,30200000.0
2008-09-11 10:39:00,1.49691,1.49691,1.49617,1.49617,18200000.0
2008-09-11 10:40:00,1.49658,1.49667,1.49626,1.49626,30300000.0
2008-09-11 10:41:00,1.49636,1.49652,1.49611,1.49635,42300000.0
2008-09-11 10:42:00,1.4963,1.49636,1.49594,1.49615,44500000.0
2008-09-11 10:43:00,1.49633,1.49655,1.49624,1.49624,30400000.0
2008-09-11 10:44:00,1.49627,1.497,1.49626,1.497,34400000.0
2008-09-11 10:45:00,1.49666,1.49727,1.49658,1.49674,59300000.0
2008-09-11 10:46:00,1.49715,1.49744,1.49708,1.49729,19000000.0
2008-09-11 10:47:00,1.49743,1.4975,1.49714,1.49736,58600000.0
2008-09-11 10:48:00,1.4974,1.49754,1.49707,1.49707,30400000.0
2008-09-11 10:49:00,1.49725,1.49764,1.49725,1.49748,37800000.0
2008-09-11 10:50:00,1.4977,1.49778,1.49749,1.49778,30600000.0
2008-09-11 10:51:00,1.49853,1.49854,1.49788,1.4979,35400000.0
2008-09-11 10:52:00,1.49811,1.49865,1.49801,1.49865,39400000.0
2008-09-11 10:53:00,1.49862,1.49881,1.49837,1.49874,31200000.0
2008-09-11 10:54:00,1.49888,1.49888,1.49829,1.49852,32800000.0
2008-09-11 10:55:00,1.49853,1.49853,1.49791,1.49807,41200000.0
2008-09-11 10:56:00,1.49815,1.49815,1.49732,1.49732,28400000.0
2008-09-11 10:57:00,1.49699,1.49699,1.49657,1.49657,20800000.0
2008-09-11 10:58:00,1.4962,1.49705,1.4962,1.49671,75900000.0
2008-09-11 10:59:00,1.49658,1.49658,1.49591,1.49615,30600000.0
2008-09-11 11:00:00,1.49619,1.49672,1.49605,1.49641,21800000.0
2008-09-11 11:01:00,1.49633,1.49702,1.4963,1.49702,35600000.0
2008-09-11 11:02:00,1.49754,1.49764,1.49696,1.49696,33800000.0
2008-09-11 11:03:00,1.49709,1.49739,1.49709,1.49729,31600000.0
2008-09-11 11:04:00,1.49754,1.49788,1.49744,1.49788,31400000.0
2008-09-11 11:05:00,1.4978,1.4978,1.49674,1.49674,37800000.0
2008-09-11 11:06:00,1.4968,1.4968,1.49602,1.4965,46700000.0
2008-09-11 11:07:00,1.4961,1.49676,1.49608,1.49623,43400000.0
2008-09-11 11:08:00,1.49646,1.49659,1.49614,1.49646,30200000.0
2008-09-11 11:09:00,1.4964,1.49647,1.49625,1.49638,42900000.0
2008-09-11 11:10:00,1.49614,1.4963,1.49606,1.4963,71500000.0
2008-09-11 11:11:00,1.49632,1.49642,1.49586,1.4961,30900000.0
2008-09-11 11:12:00,1.49574,1.49597,1.49553,1.49587,45900000.0
2008-09-11 11:13:00,1.49562,1.49593,1.49539,1.4955,59800000.0
2008-09-11 11:14:00,1.49521,1.49546,1.49493,1.49499,28200000.0
2008-09-11 11:15:00,1.49486,1.49486,1.4939,1.49417,49000000.0
2008-09-11 11:16:00,1.49402,1.4948,1.49394,1.49425,40000000.0
2008-09-11 11:17:00,1.49409,1.49419,1.49375,1.49416,32400000.0
2008-09-11 11:18:00,1.49446,1.4947,1.49397,1.49457,16800000.0
2008-09-11 11:19:00,1.49461,1.49475,1.49454,1.49473,22200000.0
2008-09-11 11:20:00,1.49442,1.49442,1.49414,1.49414,28200000.0
2008-09-11 11:21:00,1.49434,1.49434,1.49356,1.49386,52200000.0
2008-09-11 11:22:00,1.49387,1.49454,1.49387,1.49454,61800000.0
2008-09-11 11:23:00,1.49462,1.49513,1.49447,1.4951,29200000.0
2008-09-11 11:24:00,1.49534,1.49534,1.49489,1.49496,50500000.0
2008-09-11 11:25:00,1.49431,1.49459,1.49403,1.49441,48000000.0
2008-09-11 11:26:00,1.49431,1.49453,1.49426,1.49448,44600000.0
2008-09-11 11:27:00,1.49466,1.49493,1.49447,1.49485,57100001.0
2008-09-11 11:28:00,1.49482,1.49503,1.49469,1.49495,29000000.0
2008-09-11 11:29:00,1.49508,1.49537,1.49507,1.49512,47200000.0
2008-09-11 11:30:00,1.49528,1.49552,1.49528,1.49552,47600000.0
2008-09-11 11:31:00,1.49552,1.49566,1.49546,1.49548,39500000.0
2008-09-11 11:32:00,1.49537,1.49597,1.49537,1.49551,39200000.0
2008-09-11 11:33:00,1.49559,1.49576,1.49542,1.49566,53000000.0
2008-09-11 11:34:00,1.49532,1.49579,1.49529,1.49578,55500000.0
2008-09-11 11:35:00,1.49557,1.4956,1.49537,1.49544,37600000.0
2008-09-11 11:36:00,1.49542,1.49542,1.49517,1.49532,32800000.0
2008-09-11 11:37:00,1.4952,1.49598,1.4952,1.49587,46000000.0
2008-09-11 11:38:00,1.4957,1.49602,1.4957,1.4959,81900000.0
2008-09-11 11:39:00,1.49584,1.49586,1.49527,1.49545,49400000.0
2008-09-11 11:40:00,1.49564,1.49587,1.49519,1.49559,40100000.0
2008-09-11 11:41:00,1.49491,1.49541,1.49482,1.49537,27600000.0
2008-09-11 11:42:00,1.49557,1.49591,1.49557,1.49591,26000000.0
2008-09-11 11:43:00,1.49596,1.4961,1.49578,1.49598,31800000.0
2008-09-11 11:44:00,1.49611,1.49611,1.49567,1.49567,37200000.0
2008-09-11 11:45:00,1.49595,1.4961,1.4956,1.4961,23400000.0
2008-09-11 11:46:00,1.49633,1.49652,1.49606,1.49636,35400000.0
2008-09-11 11:47:00,1.49643,1.49645,1.49576,1.49576,32600000.0
2008-09-11 11:48:00,1.49569,1.49589,1.49561,1.49561,36400000.0
2008-09-11 11:49:00,1.49618,1.49644,1.49618,1.49634,44800000.0
2008-09-11 11:50:00,1.49629,1.49647,1.49613,1.49624,32800000.0
2008-09-11 11:51:00,1.49639,1.49657,1.49617,1.49631,43100000.0
2008-09-11 11:52:00,1.49606,1.49606,1.49582,1.49593,49400000.0
2008-09-11 11:53:00,1.49592,1.49609,1.49573,1.49595,36200000.0
2008-09-11 11:54:00,1.496,1.49628,1.49586,1.49625,17400000.0
2008-09-11 11:55:00,1.49639,1.49654,1.49615,1.49631,33000000.0
2008-09-11 11:56:00,1.49638,1.49674,1.49638,1.49661,40000000.0
2008-09-11 11:57:00,1.49672,1.49689,1.49654,1.49689,29400000.0
2008-09-11 11:58:00,1.49695,1.49705,1.49685,1.49685,29200000.0
2008-09-11 11:59:00,1.49722,1.49728,1.49684,1.49694,27800000.0
2008-09-11 12:00:00,1.49684,1.49705,1.49684,1.49691,42400000.0
2008-09-11 12:01:00,1.49687,1.49708,1.4967,1.49708,24800000.0
2008-09-11 12:02:00,1.49712,1.49742,1.4969,1.4972,27000000.0
2008-09-11 12:03:00,1.49716,1.4974,1.49693,1.49693,34400000.0
2008-09-11 12:04:00,1.49738,1.49774,1.49709,1.49758,28000000.0
2008-09-11 12:05:00,1.49745,1.49748,1.4971,1.49743,29200000.0
2008-09-11 12:06:00,1.49731,1.49739,1.49713,1.49716,34400000.0
2008-09-11 12:07:00,1.49704,1.49725,1.49672,1.49686,40200000.0
2008-09-11 12:08:00,1.49687,1.49739,1.49687,1.49738,38000000.0
2008-09-11 12:09:00,1.49774,1.49779,1.49748,1.49751,23800000.0
2008-09-11 12:10:00,1.49741,1.49754,1.49727,1.49754,66400000.0
2008-09-11 12:11:00,1.49766,1.49798,1.49749,1.49798,32900000.0
2008-09-11 12:12:00,1.49797,1.49828,1.49782,1.4979,50400000.0
2008-09-11 12:13:00,1.49785,1.49785,1.49736,1.49748,49600000.0
2008-09-11 12:14:00,1.49739,1.4974,1.49702,1.49714,46600000.0
2008-09-11 12:15:00,1.49707,1.49707,1.49656,1.49704,30400000.0
2008-09-11 12:16:00,1.49685,1.49725,1.49685,1.497,48000000.0
2008-09-11 12:17:00,1.49706,1.49718,1.49684,1.49684,22200000.0
2008-09-11 12:18:00,1.49706,1.49712,1.49671,1.49696,31800000.0
2008-09-11 12:19:00,1.49685,1.49716,1.49685,1.49701,26000000.0
2008-09-11 12:20:00,1.49678,1.4971,1.49678,1.49702,31700000.0
2008-09-11 12:21:00,1.49697,1.49697,1.49673,1.49694,43500000.0
2008-09-11 12:22:00,1.49688,1.49688,1.49647,1.49668,46400000.0
2008-09-11 12:23:00,1.49677,1.49698,1.49661,1.49674,55900000.0
2008-09-11 12:24:00,1.49652,1.4969,1.49652,1.49671,44200001.0
2008-09-11 12:25:00,1.49676,1.49683,1.4966,1.49674,35000000.0
2008-09-11 12:26:00,1.4969,1.4969,1.49663,1.49664,37800000.0
2008-09-11 12:27:00,1.49649,1.49649,1.49607,1.49633,27400000.0
2008-09-11 12:28:00,1.49638,1.49667,1.49638,1.49664,22800000.0
2008-09-11 12:29:00,1.49659,1.49699,1.49653,1.49699,30900000.0
2008-09-11 12:30:00,1.49714,1.49716,1.49704,1.49716,32600000.0
2008-09-11 12:31:00,1.49685,1.49689,1.49657,1.49665,25400000.0
2008-09-11 12:32:00,1.49684,1.49705,1.49674,1.49679,42600001.0
2008-09-11 12:33:00,1.49672,1.49672,1.49617,1.4963,49800000.0
2008-09-11 12:34:00,1.49626,1.49659,1.49624,1.49635,28600000.0
2008-09-11 12:35:00,1.49648,1.49695,1.49648,1.49695,23400000.0
2008-09-11 12:36:00,1.49676,1.49713,1.49657,1.49713,35000000.0
2008-09-11 12:37:00,1.49709,1.4971,1.49673,1.49682,34800000.0
2008-09-11 12:38:00,1.49706,1.49711,1.49677,1.49682,28300000.0
2008-09-11 12:39:00,1.49702,1.49707,1.49659,1.49659,21000000.0
2008-09-11 12:40:00,1.49661,1.49673,1.4964,1.49649,28400000.0
2008-09-11 12:41:00,1.49608,1.49636,1.49579,1.49619,26400000.0
2008-09-11 12:42:00,1.49623,1.4963,1.49596,1.49612,38600000.0
2008-09-11 12:43:00,1.49607,1.49611,1.49588,1.49595,40200000.0
2008-09-11 12:44:00,1.49602,1.49641,1.49582,1.4963,59000000.0
2008-09-11 12:45:00,1.49615,1.49616,1.49595,1.49616,52800001.0
2008-09-11 12:46:00,1.49616,1.49633,1.496,1.49633,30400000.0
2008-09-11 12:47:00,1.49612,1.49648,1.49595,1.49639,26800000.0
2008-09-11 12:48:00,1.49647,1.49654,1.49639,1.49645,32800000.0
2008-09-11 12:49:00,1.49606,1.49636,1.49606,1.49636,43000000.0
2008-09-11 12:50:00,1.49655,1.49662,1.49626,1.49655,39300000.0
2008-09-11 12:51:00,1.49677,1.49687,1.49665,1.49674,56600000.0
2008-09-11 12:52:00,1.49671,1.49682,1.49643,1.49662,38600000.0
2008-09-11 12:53:00,1.49637,1.49638,1.4959,1.49629,34600000.0
2008-09-11 12:54:00,1.49614,1.49614,1.49511,1.49512,41300000.0
2008-09-11 12:55:00,1.49526,1.49535,1.4946,1.49502,35800000.0
2008-09-11 12:56:00,1.49538,1.49592,1.49538,1.49566,57400000.0
2008-09-11 12:57:00,1.49565,1.49594,1.49565,1.49566,55300000.0
2008-09-11 12:58:00,1.49564,1.49589,1.4956,1.49586,24000000.0
2008-09-11 12:59:00,1.49572,1.4968,1.49572,1.4968,45300000.0
2008-09-11 13:00:00,1.49703,1.49745,1.49703,1.49719,45600000.0
2008-09-11 13:01:00,1.49733,1.49738,1.49703,1.49728,26400000.0
2008-09-11 13:02:00,1.49695,1.49712,1.49692,1.49698,28000000.0
2008-09-11 13:03:00,1.49739,1.49918,1.49739,1.49878,34200000.0
2008-09-11 13:04:00,1.49834,1.49836,1.49806,1.49806,33400001.0
2008-09-11 13:05:00,1.49785,1.49815,1.49773,1.498,37200000.0
2008-09-11 13:06:00,1.49753,1.49784,1.49733,1.49776,29900000.0
2008-09-11 13:07:00,1.49791,1.49831,1.49785,1.49814,37600000.0
2008-09-11 13:08:00,1.49824,1.49837,1.49803,1.49809,31000000.0
2008-09-11 13:09:00,1.49798,1.49809,1.49767,1.49767,50200001.0
2008-09-11 13:10:00,1.49741,1.49774,1.49741,1.49748,36700000.0
2008-09-11 13:11:00,1.49722,1.49754,1.49722,1.49751,36400000.0
2008-09-11 13:12:00,1.49752,1.49785,1.49752,1.49765,35800000.0
2008-09-11 13:13:00,1.49767,1.49799,1.49767,1.49792,37700000.0
2008-09-11 13:14:00,1.49773,1.49797,1.49754,1.49769,37200000.0
2008-09-11 13:15:00,1.49778,1.49798,1.49734,1.49761,43500000.0
2008-09-11 13:16:00,1.49774,1.49805,1.49773,1.49794,46000000.0
2008-09-11 13:17:00,1.49717,1.49814,1.49717,1.49814,31600000.0
2008-09-11 13:18:00,1.49829,1.49845,1.49824,1.49845,39000000.0
2008-09-11 13:19:00,1.49814,1.49814,1.49774,1.49774,41400000.0
2008-09-11 13:20:00,1.4977,1.49773,1.49687,1.49714,49100000.0
2008-09-11 13:21:00,1.49692,1.49692,1.49632,1.49664,22800000.0
2008-09-11 13:22:00,1.49665,1.49685,1.4964,1.49642,66300000.0
2008-09-11 13:23:00,1.49585,1.49658,1.49585,1.49655,45700000.0
2008-09-11 13:24:00,1.49626,1.49652,1.49608,1.49652,45200000.0
2008-09-11 13:25:00,1.49638,1.49639,1.496,1.49613,32900000.0
2008-09-11 13:26:00,1.49623,1.49682,1.49613,1.49682,49700000.0
2008-09-11 13:27:00,1.49711,1.49722,1.49703,1.49706,42800000.0
2008-09-11 13:28:00,1.49691,1.49713,1.49666,1.49666,29600000.0
2008-09-11 13:29:00,1.49706,1.49706,1.49652,1.49703,49600000.0
2008-09-11 13:30:00,1.49702,1.49702,1.49637,1.49656,40000000.0
2008-09-11 13:31:00,1.49626,1.49639,1.49589,1.4963,50900000.0
2008-09-11 13:32:00,1.49642,1.49653,1.49608,1.4965,383800001.0
2008-09-11 13:33:00,1.49667,1.49744,1.49667,1.4971,671700002.0
2008-09-11 13:34:00,1.49721,1.49764,1.49717,1.4973,515800001.0
2008-09-11 13:35:00,1.49733,1.49758,1.49701,1.49745,509000000.0
2008-09-11 13:36:00,1.49759,1.49774,1.4974,1.4974,135200000.0
2008-09-11 13:37:00,1.49727,1.49745,1.49706,1.49721,616800000.0
2008-09-11 13:38:00,1.49726,1.49738,1.49711,1.49715,429200002.0
2008-09-11 13:39:00,1.49689,1.49698,1.49672,1.49696,205100001.0
2008-09-11 13:40:00,1.49699,1.49727,1.49684,1.49684,460300000.0
2008-09-11 13:41:00,1.49684,1.49684,1.49638,1.49657,389400001.0
2008-09-11 13:42:00,1.49654,1.4971,1.49654,1.49665,593500001.0
2008-09-11 13:43:00,1.49677,1.49696,1.49652,1.49673,217400001.0
2008-09-11 13:44:00,1.49685,1.49699,1.4966,1.4969,388500000.0
2008-09-11 13:45:00,1.49732,1.49751,1.49676,1.49705,251000001.0
2008-09-11 13:46:00,1.49699,1.49738,1.49685,1.4971,192000000.0
2008-09-11 13:47:00,1.497,1.49719,1.49635,1.49635,269500002.0
2008-09-11 13:48:00,1.4964,1.49655,1.49625,1.49633,119500000.0
2008-09-11 13:49:00,1.49622,1.49631,1.49586,1.49617,261400000.0
2008-09-11 13:50:00,1.49628,1.49704,1.49628,1.49702,148000000.0
2008-09-11 13:51:00,1.49706,1.49766,1.49678,1.49679,438300001.0
2008-09-11 13:52:00,1.49666,1.49715,1.49639,1.49639,297900000.0
2008-09-11 13:53:00,1.49626,1.49649,1.49601,1.49648,346300000.0
2008-09-11 13:54:00,1.49624,1.49659,1.496,1.49641,383400001.0
2008-09-11 13:55:00,1.49666,1.49698,1.49589,1.49614,463500001.0
2008-09-11 13:56:00,1.49606,1.49606,1.49569,1.49574,459900001.0
2008-09-11 13:57:00,1.49575,1.49597,1.49537,1.49541,332100000.0
2008-09-11 13:58:00,1.49536,1.49548,1.49523,1.49535,418900001.0
2008-09-11 13:59:00,1.49534,1.4958,1.49534,1.49577,366700000.0
2008-09-11 14:00:00,1.4956,1.49585,1.49524,1.49524,410300000.0
2008-09-11 14:01:00,1.4952,1.49565,1.4952,1.49537,249800001.0
2008-09-11 14:02:00,1.49553,1.49608,1.49552,1.4957,321099999.0
2008-09-11 14:03:00,1.49556,1.49556,1.49396,1.49429,404100001.0
2008-09-11 14:04:00,1.49424,1.49451,1.49347,1.49415,312800000.0
2008-09-11 14:05:00,1.49413,1.4943,1.49341,1.49369,370399999.0
2008-09-11 14:06:00,1.49353,1.49389,1.49285,1.49378,498300001.0
2008-09-11 14:07:00,1.4941,1.49472,1.49407,1.49437,460800000.0
2008-09-11 14:08:00,1.49449,1.49472,1.49422,1.49446,298800001.0
2008-09-11 14:09:00,1.49456,1.49489,1.49427,1.49463,270200002.0
2008-09-11 14:10:00,1.49456,1.4947,1.49334,1.49371,207900001.0
2008-09-11 14:11:00,1.49381,1.49417,1.49346,1.49403,233700000.0
2008-09-11 14:12:00,1.49407,1.4941,1.4935,1.49384,462400003.0
2008-09-11 14:13:00,1.49391,1.49415,1.4938,1.49393,390600000.0
2008-09-11 14:14:00,1.49365,1.49384,1.49329,1.49358,433700001.0
2008-09-11 14:15:00,1.49358,1.4942,1.49347,1.49393,300700001.0
2008-09-11 14:16:00,1.49414,1.49547,1.49412,1.49464,100200000.0
2008-09-11 14:17:00,1.4946,1.49465,1.49414,1.49425,143400000.0
2008-09-11 14:18:00,1.49428,1.49456,1.49424,1.49445,249700000.0
2008-09-11 14:19:00,1.49426,1.49439,1.49354,1.49383,403600001.0
2008-09-11 14:20:00,1.49388,1.49415,1.49354,1.49361,247200000.0
2008-09-11 14:21:00,1.49364,1.49416,1.49348,1.49405,444700003.0
2008-09-11 14:22:00,1.49442,1.4947,1.49418,1.49459,444400000.0
2008-09-11 14:23:00,1.49458,1.49508,1.49434,1.4945,435500000.0
2008-09-11 14:24:00,1.49437,1.49448,1.49403,1.49431,408400003.0
2008-09-11 14:25:00,1.49428,1.49461,1.49377,1.49461,271600000.0
2008-09-11 14:26:00,1.49478,1.49486,1.49421,1.49484,440700000.0
2008-09-11 14:27:00,1.495,1.49548,1.49491,1.49522,191700000.0
2008-09-11 14:28:00,1.49506,1.49524,1.49466,1.49524,456800000.0
2008-09-11 14:29:00,1.49537,1.49598,1.49516,1.49531,497899999.0
2008-09-11 14:30:00,1.49586,1.49727,1.4948,1.49652,600600002.0
2008-09-11 14:31:00,1.49672,1.49722,1.49645,1.49668,504200002.0
2008-09-11 14:32:00,1.49643,1.4969,1.49516,1.49565,372599999.0
2008-09-11 14:33:00,1.49582,1.49633,1.49504,1.49588,208500000.0
2008-09-11 14:34:00,1.49569,1.49584,1.49519,1.49558,210100001.0
2008-09-11 14:35:00,1.4955,1.49571,1.49503,1.49514,260200001.0
2008-09-11 14:36:00,1.49522,1.496,1.49522,1.49567,262000000.0
2008-09-11 14:37:00,1.4957,1.49578,1.49521,1.49552,286500000.0
2008-09-11 14:38:00,1.49572,1.49683,1.49554,1.49554,159200000.0
2008-09-11 14:39:00,1.49552,1.49559,1.49513,1.49529,202900000.0
2008-09-11 14:40:00,1.49542,1.49559,1.49459,1.495,264599999.0
2008-09-11 14:41:00,1.49473,1.49516,1.49429,1.49458,340700001.0
2008-09-11 14:42:00,1.4947,1.49554,1.49449,1.49553,133300000.0
2008-09-11 14:43:00,1.49558,1.49662,1.49488,1.49619,144700000.0
2008-09-11 14:44:00,1.49619,1.49667,1.49594,1.49667,395800000.0
2008-09-11 14:45:00,1.49638,1.49691,1.49496,1.49509,372000000.0
2008-09-11 14:46:00,1.49497,1.49528,1.49438,1.49447,320000000.0
2008-09-11 14:47:00,1.49455,1.49556,1.49438,1.49552,256000000.0
2008-09-11 14:48:00,1.49557,1.49557,1.49471,1.49517,476100000.0
2008-09-11 14:49:00,1.49526,1.49592,1.49514,1.49551,150800000.0
2008-09-11 14:50:00,1.49557,1.49596,1.49487,1.49528,334199999.0
2008-09-11 14:51:00,1.4953,1.49562,1.4951,1.49541,169700001.0
2008-09-11 14:52:00,1.49532,1.49535,1.4942,1.49425,285800000.0
2008-09-11 14:53:00,1.49408,1.49415,1.49303,1.49333,440900002.0
2008-09-11 14:54:00,1.4931,1.49356,1.49247,1.49339,154400001.0
2008-09-11 14:55:00,1.49353,1.49419,1.49349,1.4941,236100000.0
2008-09-11 14:56:00,1.49407,1.49429,1.4937,1.49387,443400003.0
2008-09-11 14:57:00,1.49376,1.49405,1.49295,1.49405,361600001.0
2008-09-11 14:58:00,1.49411,1.49446,1.49365,1.4941,344100003.0
2008-09-11 14:59:00,1.49437,1.49437,1.49288,1.49301,252600000.0
2008-09-11 15:00:00,1.49298,1.49331,1.49258,1.49316,726300000.0
2008-09-11 15:01:00,1.49323,1.49353,1.4931,1.49341,340900000.0
2008-09-11 15:02:00,1.49344,1.49365,1.49311,1.49312,564300001.0
2008-09-11 15:03:00,1.49352,1.49442,1.49352,1.49381,434800001.0
2008-09-11 15:04:00,1.49386,1.49423,1.49363,1.49423,443800000.0
2008-09-11 15:05:00,1.49434,1.49446,1.49398,1.49426,366600000.0
2008-09-11 15:06:00,1.49456,1.49506,1.49456,1.4947,234200000.0
2008-09-11 15:07:00,1.49471,1.49499,1.49449,1.49472,338300000.0
2008-09-11 15:08:00,1.49493,1.49547,1.49485,1.49512,402000000.0
2008-09-11 15:09:00,1.49515,1.49515,1.49406,1.49458,462000000.0
2008-09-11 15:10:00,1.49454,1.49533,1.49446,1.49494,514100001.0
2008-09-11 15:11:00,1.495,1.49535,1.49452,1.49475,425300003.0
2008-09-11 15:12:00,1.49453,1.49453,1.49317,1.4933,348500001.0
2008-09-11 15:13:00,1.49326,1.49403,1.49326,1.49365,440600000.0
2008-09-11 15:14:00,1.49347,1.49361,1.49265,1.49334,451400000.0
2008-09-11 15:15:00,1.49307,1.49342,1.49269,1.4928,397700001.0
2008-09-11 15:16:00,1.49277,1.49343,1.49271,1.49329,478800000.0
2008-09-11 15:17:00,1.4934,1.49346,1.49312,1.49312,320900000.0
2008-09-11 15:18:00,1.4929,1.4934,1.49286,1.4931,240800000.0
2008-09-11 15:19:00,1.49317,1.49318,1.49254,1.4928,526100001.0
2008-09-11 15:20:00,1.49274,1.49276,1.49235,1.49274,475900000.0
2008-09-11 15:21:00,1.49268,1.49268,1.49207,1.49246,757800000.0
2008-09-11 15:22:00,1.49241,1.49279,1.49207,1.49247,565500003.0
2008-09-11 15:23:00,1.4925,1.49314,1.49241,1.49291,447700002.0
2008-09-11 15:24:00,1.49315,1.4934,1.49271,1.49282,652900002.0
2008-09-11 15:25:00,1.49297,1.49317,1.49269,1.49276,593600000.0
2008-09-11 15:26:00,1.49278,1.49347,1.49278,1.49322,715700002.0
2008-09-11 15:27:00,1.49324,1.49326,1.49277,1.4931,617400003.0
2008-09-11 15:28:00,1.49318,1.49318,1.49275,1.49292,644800002.0
2008-09-11 15:29:00,1.49297,1.49312,1.49243,1.49281,579100000.0
2008-09-11 15:30:00,1.49273,1.49331,1.49273,1.49316,760800000.0
2008-09-11 15:31:00,1.49318,1.49366,1.49305,1.49346,562000000.0
2008-09-11 15:32:00,1.49347,1.49354,1.49292,1.49314,471600000.0
2008-09-11 15:33:00,1.49322,1.49363,1.4931,1.4935,483400001.0
2008-09-11 15:34:00,1.49376,1.49414,1.49344,1.4935,469299999.0
2008-09-11 15:35:00,1.49339,1.49374,1.49326,1.49349,586800002.0
2008-09-11 15:36:00,1.49357,1.49374,1.4933,1.49331,328400000.0
2008-09-11 15:37:00,1.4934,1.49428,1.4934,1.49416,354800002.0
2008-09-11 15:38:00,1.4943,1.4946,1.49416,1.49459,385700003.0
2008-09-11 15:39:00,1.49464,1.49469,1.49417,1.49454,381800000.0
2008-09-11 15:40:00,1.49456,1.49489,1.49447,1.49484,401100000.0
2008-09-11 15:41:00,1.49487,1.49511,1.4946,1.49482,323600001.0
2008-09-11 15:42:00,1.49484,1.49522,1.49471,1.49484,201500001.0
2008-09-11 15:43:00,1.49483,1.49529,1.49482,1.49485,393600000.0
2008-09-11 15:44:00,1.49477,1.49552,1.49474,1.49528,315400000.0
2008-09-11 15:45:00,1.49564,1.49626,1.49535,1.49626,605300000.0
2008-09-11 15:46:00,1.49616,1.49616,1.49538,1.49538,572100002.0
2008-09-11 15:47:00,1.49547,1.49562,1.49487,1.49505,237600001.0
2008-09-11 15:48:00,1.49507,1.49529,1.49477,1.49477,267000001.0
2008-09-11 15:49:00,1.49489,1.49549,1.4948,1.49528,343600001.0
2008-09-11 15:50:00,1.49554,1.49685,1.49528,1.49615,405200000.0
2008-09-11 15:51:00,1.49615,1.49644,1.49589,1.49597,509800001.0
2008-09-11 15:52:00,1.49584,1.4959,1.49521,1.49535,315500000.0
2008-09-11 15:53:00,1.49515,1.49579,1.49485,1.49551,468700000.0
2008-09-11 15:54:00,1.49559,1.49573,1.49542,1.49564,410700001.0
2008-09-11 15:55:00,1.49563,1.49673,1.49562,1.49662,344300000.0
2008-09-11 15:56:00,1.49668,1.49679,1.49578,1.49583,415600001.0
2008-09-11 15:57:00,1.49583,1.49613,1.49508,1.49596,386600001.0
2008-09-11 15:58:00,1.49602,1.4961,1.49524,1.49577,395700000.0
2008-09-11 15:59:00,1.49571,1.49581,1.4952,1.49557,511500001.0
2008-09-11 16:00:00,1.49551,1.49603,1.49551,1.49579,464500002.0
2008-09-11 16:01:00,1.49565,1.49606,1.49547,1.49576,446500000.0
2008-09-11 16:02:00,1.49582,1.49626,1.49563,1.49578,495300000.0
2008-09-11 16:03:00,1.49581,1.49676,1.49581,1.49676,506200001.0
2008-09-11 16:04:00,1.49679,1.49733,1.49656,1.49713,434800001.0
2008-09-11 16:05:00,1.49729,1.49827,1.49712,1.4978,302300000.0
2008-09-11 16:06:00,1.49761,1.49783,1.49695,1.49762,211800000.0
2008-09-11 16:07:00,1.49773,1.4981,1.4976,1.49779,238900001.0
2008-09-11 16:08:00,1.49791,1.49874,1.49784,1.49874,168900000.0
2008-09-11 16:09:00,1.49874,1.49913,1.49827,1.4986,462300002.0
2008-09-11 16:10:00,1.49846,1.4989,1.49836,1.49843,400800000.0
2008-09-11 16:11:00,1.49846,1.49899,1.49816,1.49853,514600000.0
2008-09-11 16:12:00,1.49848,1.49883,1.4982,1.49862,437500000.0
2008-09-11 16:13:00,1.49855,1.4989,1.49829,1.49878,542700001.0
2008-09-11 16:14:00,1.49887,1.4993,1.49818,1.49835,605600002.0
2008-09-11 16:15:00,1.49834,1.49847,1.49777,1.49777,572200002.0
2008-09-11 16:16:00,1.4978,1.49828,1.4973,1.49801,506600000.0
2008-09-11 16:17:00,1.49803,1.49818,1.49764,1.49818,590100001.0
2008-09-11 16:18:00,1.49839,1.49913,1.49839,1.49865,726900002.0
2008-09-11 16:19:00,1.49864,1.49908,1.49862,1.49896,668800002.0
2008-09-11 16:20:00,1.49891,1.49918,1.49854,1.49859,699299999.0
2008-09-11 16:21:00,1.49873,1.49886,1.49836,1.49886,549800000.0
2008-09-11 16:22:00,1.49869,1.4991,1.4981,1.49866,476900000.0
2008-09-11 16:23:00,1.49863,1.49863,1.49791,1.49823,444500001.0
2008-09-11 16:24:00,1.49823,1.49883,1.49805,1.49863,530000000.0
2008-09-11 16:25:00,1.49856,1.49927,1.49856,1.49871,663600002.0
2008-09-11 16:26:00,1.49881,1.49931,1.49876,1.49887,534400003.0
2008-09-11 16:27:00,1.4989,1.49973,1.4989,1.49927,413000001.0
2008-09-11 16:28:00,1.49916,1.49976,1.49916,1.49918,552900000.0
2008-09-11 16:29:00,1.49909,1.49933,1.49894,1.49917,429600002.0
2008-09-11 16:30:00,1.49932,1.49958,1.49894,1.4995,459600001.0
2008-09-11 16:31:00,1.49949,1.49971,1.4993,1.49935,322400000.0
2008-09-11 16:32:00,1.49897,1.49931,1.49844,1.49882,568300001.0
2008-09-11 16:33:00,1.49873,1.49887,1.49817,1.49843,487900000.0
2008-09-11 16:34:00,1.49846,1.49911,1.49833,1.49903,374500000.0
2008-09-11 16:35:00,1.49915,1.49959,1.49911,1.49933,454300002.0
2008-09-11 16:36:00,1.49941,1.49941,1.49907,1.49936,434900000.0
2008-09-11 16:37:00,1.49944,1.50001,1.49929,1.4996,632100002.0
2008-09-11 16:38:00,1.49974,1.50055,1.49967,1.50036,523300000.0
2008-09-11 16:39:00,1.50026,1.5003,1.49912,1.49932,572700000.0
2008-09-11 16:40:00,1.49924,1.49927,1.49882,1.49885,385000000.0
2008-09-11 16:41:00,1.49877,1.49906,1.49831,1.49863,375900000.0
2008-09-11 16:42:00,1.49868,1.49927,1.49868,1.49927,405400001.0
2008-09-11 16:43:00,1.49902,1.49935,1.49895,1.49919,442700000.0
2008-09-11 16:44:00,1.49918,1.49947,1.49883,1.49915,497200000.0
2008-09-11 16:45:00,1.49916,1.49937,1.49906,1.49921,499400001.0
2008-09-11 16:46:00,1.4993,1.49981,1.49902,1.4992,431900000.0
2008-09-11 16:47:00,1.49926,1.49972,1.49922,1.49952,506500002.0
2008-09-11 16:48:00,1.49962,1.4997,1.4991,1.49937,488800000.0
2008-09-11 16:49:00,1.49959,1.49997,1.49956,1.49984,490400001.0
2008-09-11 16:50:00,1.49977,1.50023,1.49975,1.50005,429100001.0
2008-09-11 16:51:00,1.50004,1.50019,1.49978,1.49997,322100001.0
2008-09-11 16:52:00,1.50001,1.50031,1.49996,1.50023,223900000.0
2008-09-11 16:53:00,1.50018,1.50022,1.4998,1.50008,646400001.0
2008-09-11 16:54:00,1.50019,1.50035,1.49997,1.50017,473100001.0
2008-09-11 16:55:00,1.49992,1.49997,1.49906,1.49955,551200000.0
2008-09-11 16:56:00,1.49944,1.49954,1.49887,1.49914,263700001.0
2008-09-11 16:57:00,1.4992,1.49948,1.49885,1.49885,489700001.0
2008-09-11 16:58:00,1.49894,1.49955,1.49887,1.49938,656000001.0
2008-09-11 16:59:00,1.49949,1.50057,1.49949,1.50057,517500002.0
2008-09-11 17:00:00,1.50053,1.50077,1.50007,1.5003,827200003.0
2008-09-11 17:01:00,1.50047,1.50056,1.50019,1.5003,401700000.0
2008-09-11 17:02:00,1.50033,1.50041,1.49998,1.50009,338400000.0
2008-09-11 17:03:00,1.50002,1.50035,1.49964,1.50035,499800003.0
2008-09-11 17:04:00,1.50056,1.50114,1.50056,1.50113,509100000.0
2008-09-11 17:05:00,1.50107,1.50136,1.50071,1.50071,380800000.0
2008-09-11 17:06:00,1.50081,1.5012,1.50074,1.50105,358400001.0
2008-09-11 17:07:00,1.50114,1.50147,1.50107,1.50128,289700000.0
2008-09-11 17:08:00,1.50135,1.50163,1.50083,1.50102,421700000.0
2008-09-11 17:09:00,1.50103,1.50137,1.50075,1.50131,522100002.0
2008-09-11 17:10:00,1.50139,1.50166,1.50113,1.50146,355500001.0
2008-09-11 17:11:00,1.50155,1.50174,1.50111,1.50174,478300000.0
2008-09-11 17:12:00,1.50181,1.50247,1.50146,1.5022,421200003.0
2008-09-11 17:13:00,1.50209,1.50221,1.50161,1.50207,320400000.0
2008-09-11 17:14:00,1.50198,1.50239,1.50195,1.50197,534900000.0
2008-09-11 17:15:00,1.50175,1.50187,1.50138,1.50153,566500001.0
2008-09-11 17:16:00,1.50142,1.5025,1.50142,1.50223,555400003.0
2008-09-11 17:17:00,1.5024,1.50283,1.50224,1.50264,406100000.0
2008-09-11 17:18:00,1.50285,1.50332,1.50251,1.50332,676800005.0
2008-09-11 17:19:00,1.50346,1.50391,1.50306,1.50391,260600000.0
2008-09-11 17:20:00,1.50404,1.50426,1.50352,1.504,439500000.0
2008-09-11 17:21:00,1.50403,1.50434,1.50385,1.50425,379200001.0
2008-09-11 17:22:00,1.50433,1.50469,1.50405,1.50442,478300000.0
2008-09-11 17:23:00,1.50439,1.50458,1.50347,1.50347,530900001.0
2008-09-11 17:24:00,1.50355,1.50455,1.50355,1.50385,495500002.0
2008-09-11 17:25:00,1.50391,1.50429,1.50373,1.50405,380700001.0
2008-09-11 17:26:00,1.50396,1.50396,1.50331,1.50342,475300002.0
2008-09-11 17:27:00,1.50323,1.50371,1.5032,1.50324,530900001.0
2008-09-11 17:28:00,1.50338,1.50379,1.50336,1.50356,478700000.0
2008-09-11 17:29:00,1.50359,1.50434,1.50352,1.50429,692800000.0
2008-09-11 17:30:00,1.50434,1.50434,1.50396,1.5042,522500001.0
2008-09-11 17:31:00,1.50414,1.50445,1.50386,1.50436,659000002.0
2008-09-11 17:32:00,1.50439,1.50446,1.50405,1.50415,442300001.0
2008-09-11 17:33:00,1.50427,1.50501,1.50398,1.5049,555800001.0
2008-09-11 17:34:00,1.50503,1.50505,1.50449,1.50464,374100000.0
2008-09-11 17:35:00,1.50467,1.50474,1.5043,1.50453,449500001.0
2008-09-11 17:36:00,1.50424,1.5048,1.50424,1.50442,471300000.0
2008-09-11 17:37:00,1.50441,1.50479,1.5041,1.5045,347900000.0
2008-09-11 17:38:00,1.50475,1.50533,1.50467,1.50529,410800000.0
2008-09-11 17:39:00,1.50532,1.50578,1.50497,1.50497,487700000.0
2008-09-11 17:40:00,1.50473,1.50484,1.50415,1.5047,377100002.0
2008-09-11 17:41:00,1.50479,1.50519,1.50451,1.50512,386900000.0
2008-09-11 17:42:00,1.50516,1.50518,1.50469,1.50488,322400002.0
2008-09-11 17:43:00,1.50502,1.50507,1.50442,1.50485,411300000.0
2008-09-11 17:44:00,1.50484,1.50484,1.50401,1.50419,375700002.0
2008-09-11 17:45:00,1.50403,1.5041,1.50333,1.50333,475000000.0
2008-09-11 17:46:00,1.50329,1.50381,1.50327,1.50363,505600000.0
2008-09-11 17:47:00,1.50363,1.50396,1.50363,1.50384,401400000.0
2008-09-11 17:48:00,1.50411,1.50413,1.50386,1.50386,372300000.0
2008-09-11 17:49:00,1.50385,1.50408,1.5038,1.50403,348300000.0
2008-09-11 17:50:00,1.50414,1.50417,1.5036,1.5036,475900001.0
2008-09-11 17:51:00,1.50321,1.50343,1.50288,1.50309,472600000.0
2008-09-11 17:52:00,1.50308,1.50333,1.50281,1.50331,521800001.0
2008-09-11 17:53:00,1.50319,1.50381,1.5031,1.50321,473700001.0
2008-09-11 17:54:00,1.50329,1.50392,1.50311,1.50392,429300002.0
2008-09-11 17:55:00,1.50417,1.50496,1.50415,1.50496,421400000.0
2008-09-11 17:56:00,1.50496,1.50555,1.50477,1.50524,456900001.0
2008-09-11 17:57:00,1.50519,1.5054,1.50496,1.50516,574700000.0
2008-09-11 17:58:00,1.50504,1.50516,1.50445,1.50516,658700001.0
2008-09-11 17:59:00,1.50503,1.5051,1.50436,1.50477,252200000.0
2008-09-11 18:00:00,1.50474,1.5051,1.50436,1.50507,725500001.0
2008-09-11 18:01:00,1.50493,1.50521,1.5045,1.5045,752599999.0
2008-09-11 18:02:00,1.50448,1.50457,1.50427,1.50439,588300000.0
2008-09-11 18:03:00,1.50429,1.5048,1.50384,1.50384,389600001.0
2008-09-11 18:04:00,1.5039,1.50439,1.50375,1.50405,564500001.0
2008-09-11 18:05:00,1.50411,1.50474,1.50371,1.50415,585400000.0
2008-09-11 18:06:00,1.50416,1.50515,1.50416,1.50481,330400001.0
2008-09-11 18:07:00,1.50466,1.50492,1.50424,1.50477,471800000.0
2008-09-11 18:08:00,1.50484,1.50513,1.50465,1.50485,476100003.0
2008-09-11 18:09:00,1.5049,1.50513,1.50472,1.50481,436800000.0
2008-09-11 18:10:00,1.50495,1.50581,1.50495,1.50575,585400001.0
2008-09-11 18:11:00,1.50569,1.50593,1.50511,1.50523,338600000.0
2008-09-11 18:12:00,1.50533,1.50537,1.50507,1.50532,416899999.0
2008-09-11 18:13:00,1.50543,1.50568,1.50537,1.50557,357400000.0
2008-09-11 18:14:00,1.50546,1.50564,1.50524,1.50524,596599999.0
2008-09-11 18:15:00,1.50513,1.50547,1.50452,1.50469,439200000.0
2008-09-11 18:16:00,1.50441,1.5045,1.50383,1.50395,288500001.0
2008-09-11 18:17:00,1.504,1.50464,1.50386,1.50422,491900002.0
2008-09-11 18:18:00,1.50446,1.50495,1.50428,1.5047,444400000.0
2008-09-11 18:19:00,1.50466,1.50486,1.50433,1.50441,384300001.0
2008-09-11 18:20:00,1.50423,1.50435,1.50414,1.50426,374200000.0
2008-09-11 18:21:00,1.50445,1.50486,1.50417,1.50417,419300001.0
2008-09-11 18:22:00,1.50413,1.50432,1.50398,1.50412,393100000.0
2008-09-11 18:23:00,1.50408,1.50427,1.50394,1.5041,359300000.0
2008-09-11 18:24:00,1.50412,1.50424,1.50397,1.50397,262200000.0
2008-09-11 18:25:00,1.50387,1.5039,1.5036,1.5036,390400001.0
2008-09-11 18:26:00,1.50349,1.50367,1.5032,1.50356,268900000.0
2008-09-11 18:27:00,1.50345,1.50345,1.50302,1.50335,358100000.0
2008-09-11 18:28:00,1.50338,1.50376,1.50331,1.50348,361200002.0
2008-09-11 18:29:00,1.50352,1.50414,1.50352,1.50414,686900002.0
2008-09-11 18:30:00,1.50428,1.50457,1.50413,1.50452,426300001.0
2008-09-11 18:31:00,1.50445,1.50445,1.50374,1.50395,477800000.0
2008-09-11 18:32:00,1.50389,1.50413,1.50367,1.50383,339400000.0
2008-09-11 18:33:00,1.50386,1.50392,1.50358,1.50361,562100000.0
2008-09-11 18:34:00,1.50354,1.50402,1.50354,1.50373,379200001.0
2008-09-11 18:35:00,1.50363,1.50389,1.50346,1.50346,337200000.0
2008-09-11 18:36:00,1.50339,1.50339,1.50303,1.50311,378400000.0
2008-09-11 18:37:00,1.50315,1.50347,1.50249,1.50307,317200000.0
2008-09-11 18:38:00,1.50313,1.50321,1.50294,1.5032,312500001.0
2008-09-11 18:39:00,1.50343,1.50393,1.50343,1.50393,244700000.0
2008-09-11 18:40:00,1.5037,1.50398,1.50273,1.50297,498700001.0
2008-09-11 18:41:00,1.50267,1.50304,1.50234,1.50234,158500000.0
2008-09-11 18:42:00,1.50229,1.50276,1.50223,1.50236,531200000.0
2008-09-11 18:43:00,1.50235,1.50277,1.50213,1.50273,489100000.0
2008-09-11 18:44:00,1.50268,1.50292,1.50237,1.50258,415200001.0
2008-09-11 18:45:00,1.50246,1.50246,1.50206,1.50226,297400001.0
2008-09-11 18:46:00,1.50233,1.50274,1.50218,1.50274,554200001.0
2008-09-11 18:47:00,1.50272,1.50282,1.50244,1.5027,580000003.0
2008-09-11 18:48:00,1.50266,1.50285,1.50232,1.50262,547000001.0
2008-09-11 18:49:00,1.50264,1.50293,1.50258,1.50266,350600000.0
2008-09-11 18:50:00,1.50266,1.50284,1.50223,1.50225,251300000.0
2008-09-11 18:51:00,1.50235,1.50248,1.5023,1.50244,223000000.0
2008-09-11 18:52:00,1.50242,1.50284,1.50242,1.50284,297500000.0
2008-09-11 18:53:00,1.50294,1.50308,1.50262,1.50284,574400000.0
2008-09-11 18:54:00,1.50294,1.50317,1.50276,1.50311,552400002.0
2008-09-11 18:55:00,1.50304,1.50352,1.503,1.50315,528200000.0
2008-09-11 18:56:00,1.50329,1.50353,1.50328,1.50353,557700000.0
2008-09-11 18:57:00,1.5035,1.50359,1.5032,1.50325,663300000.0
2008-09-11 18:58:00,1.50333,1.50346,1.50322,1.50335,401700001.0
2008-09-11 18:59:00,1.50354,1.50426,1.50345,1.50426,435000000.0
2008-09-11 19:00:00,1.50445,1.50447,1.50392,1.50392,301400000.0
2008-09-11 19:01:00,1.50386,1.50421,1.50367,1.50393,449600001.0
2008-09-11 19:02:00,1.50395,1.50395,1.50345,1.50394,432100000.0
2008-09-11 19:03:00,1.50392,1.50417,1.50376,1.50378,587500001.0
2008-09-11 19:04:00,1.50368,1.50416,1.50355,1.50416,557400000.0
2008-09-11 19:05:00,1.50408,1.50416,1.50382,1.50384,734500000.0
2008-09-11 19:06:00,1.50377,1.5042,1.50375,1.50379,568900002.0
2008-09-11 19:07:00,1.50363,1.5039,1.50331,1.5039,550600001.0
2008-09-11 19:08:00,1.50377,1.50388,1.50346,1.50388,562200002.0
2008-09-11 19:09:00,1.50374,1.50383,1.50339,1.50376,480300000.0
2008-09-11 19:10:00,1.50356,1.50379,1.50353,1.50367,525100000.0
2008-09-11 19:11:00,1.50391,1.50414,1.50378,1.50397,354099999.0
2008-09-11 19:12:00,1.5041,1.50415,1.50381,1.50415,578000001.0
2008-09-11 19:13:00,1.50422,1.50449,1.50409,1.50424,772900001.0
2008-09-11 19:14:00,1.50421,1.50431,1.50385,1.50392,599400002.0
2008-09-11 19:15:00,1.50363,1.5038,1.5033,1.50333,434900001.0
2008-09-11 19:16:00,1.50319,1.50329,1.50289,1.50306,277600000.0
2008-09-11 19:17:00,1.50303,1.50319,1.5027,1.50308,490100002.0
2008-09-11 19:18:00,1.50325,1.50327,1.50276,1.50276,468500000.0
2008-09-11 19:19:00,1.50269,1.50314,1.50269,1.50292,268000000.0
2008-09-11 19:20:00,1.50311,1.50326,1.5029,1.50302,489600000.0
2008-09-11 19:21:00,1.50302,1.50314,1.50285,1.50296,310600000.0
2008-09-11 19:22:00,1.50296,1.50336,1.50296,1.50321,303800001.0
2008-09-11 19:23:00,1.50339,1.50351,1.50301,1.50308,335500000.0
2008-09-11 19:24:00,1.50314,1.50345,1.50314,1.50325,597200001.0
2008-09-11 19:25:00,1.50326,1.5038,1.50326,1.50364,609900000.0
2008-09-11 19:26:00,1.50368,1.50406,1.50355,1.50406,185100000.0
2008-09-11 19:27:00,1.50417,1.50425,1.50367,1.50385,353900000.0
2008-09-11 19:28:00,1.50403,1.50475,1.50365,1.50434,256500000.0
2008-09-11 19:29:00,1.5045,1.50491,1.50424,1.50447,445000001.0
2008-09-11 19:30:00,1.50454,1.5048,1.50433,1.50457,423900001.0
2008-09-11 19:31:00,1.50473,1.50501,1.5046,1.50471,534400000.0
2008-09-11 19:32:00,1.50469,1.50487,1.50444,1.50481,352400000.0
2008-09-11 19:33:00,1.5049,1.50501,1.50448,1.50454,309700000.0
2008-09-11 19:34:00,1.50447,1.50453,1.50368,1.5039,581900000.0
2008-09-11 19:35:00,1.50399,1.50416,1.50381,1.50383,515100002.0
2008-09-11 19:36:00,1.50384,1.50449,1.50382,1.50415,297800000.0
2008-09-11 19:37:00,1.50409,1.50423,1.50389,1.50415,350700001.0
2008-09-11 19:38:00,1.50414,1.50414,1.50362,1.50378,540500000.0
2008-09-11 19:39:00,1.50385,1.50431,1.50385,1.50419,290900000.0
2008-09-11 19:40:00,1.50422,1.50455,1.50396,1.50455,268500000.0
2008-09-11 19:41:00,1.50433,1.50456,1.50416,1.50439,175500000.0
2008-09-11 19:42:00,1.50436,1.50451,1.50404,1.50448,333800001.0
2008-09-11 19:43:00,1.50445,1.50466,1.50432,1.50438,297700001.0
2008-09-11 19:44:00,1.50443,1.50497,1.50443,1.50491,320000002.0
2008-09-11 19:45:00,1.50501,1.50519,1.50501,1.50513,89000001.0
2008-09-11 19:46:00,1.50518,1.50537,1.50488,1.50514,212000001.0
2008-09-11 19:47:00,1.50493,1.50493,1.50436,1.50472,472200000.0
2008-09-11 19:48:00,1.50457,1.50472,1.50422,1.50472,246400001.0
2008-09-11 19:49:00,1.50472,1.50472,1.50424,1.50439,560700000.0
2008-09-11 19:50:00,1.50428,1.50476,1.50428,1.50475,453100000.0
2008-09-11 19:51:00,1.50474,1.50513,1.50457,1.50476,385399999.0
2008-09-11 19:52:00,1.50472,1.50485,1.50441,1.50451,476800001.0
2008-09-11 19:53:00,1.50451,1.50466,1.50423,1.50447,679900001.0
2008-09-11 19:54:00,1.50434,1.50442,1.5041,1.5042,314600000.0
2008-09-11 19:55:00,1.50428,1.5044,1.50396,1.50396,409400001.0
2008-09-11 19:56:00,1.50408,1.50463,1.50408,1.50443,482500002.0
2008-09-11 19:57:00,1.50429,1.50434,1.50395,1.50395,226000001.0
2008-09-11 19:58:00,1.50404,1.50435,1.50384,1.50389,486800001.0
2008-09-11 19:59:00,1.5039,1.50392,1.5034,1.50345,411500001.0
2008-09-11 20:00:00,1.50327,1.50356,1.50326,1.50335,420300000.0
2008-09-11 20:01:00,1.50332,1.50339,1.50306,1.50328,681100003.0
2008-09-11 20:02:00,1.50344,1.50384,1.50341,1.50369,659299999.0
2008-09-11 20:03:00,1.50366,1.50366,1.5031,1.50326,675100001.0
2008-09-11 20:04:00,1.50329,1.50351,1.5032,1.50337,323400000.0
2008-09-11 20:05:00,1.50343,1.50367,1.50312,1.50367,341000000.0
2008-09-11 20:06:00,1.5039,1.50438,1.50376,1.50391,604300002.0
2008-09-11 20:07:00,1.504,1.50451,1.504,1.50446,361500000.0
2008-09-11 20:08:00,1.50449,1.50502,1.50449,1.505,584900002.0
2008-09-11 20:09:00,1.50494,1.50502,1.50448,1.50448,623200000.0
2008-09-11 20:10:00,1.50434,1.50434,1.50374,1.50386,673800001.0
2008-09-11 20:11:00,1.50385,1.50444,1.50385,1.50427,771600001.0
2008-09-11 20:12:00,1.50419,1.50435,1.50381,1.50381,698999999.0
2008-09-11 20:13:00,1.50362,1.50378,1.50353,1.50363,450500001.0
2008-09-11 20:14:00,1.50363,1.50368,1.5034,1.50358,376399999.0
2008-09-11 20:15:00,1.5034,1.50363,1.50333,1.50344,391100002.0
2008-09-11 20:16:00,1.50338,1.50373,1.50337,1.50358,231300000.0
2008-09-11 20:17:00,1.50381,1.50413,1.50362,1.50393,351100001.0
2008-09-11 20:18:00,1.50396,1.50449,1.50388,1.50401,661000001.0
2008-09-11 20:19:00,1.50401,1.50418,1.50386,1.50418,339600001.0
2008-09-11 20:20:00,1.50419,1.50419,1.50335,1.50409,479900002.0
2008-09-11 20:21:00,1.5041,1.5041,1.50379,1.50387,56000000.0
2008-09-11 20:22:00,1.50394,1.50409,1.50357,1.50395,187800001.0
2008-09-11 20:23:00,1.504,1.504,1.5037,1.50372,350900000.0
2008-09-11 20:24:00,1.50371,1.50415,1.50344,1.50372,241400000.0
2008-09-11 20:25:00,1.50371,1.50385,1.50363,1.50375,299800001.0
2008-09-11 20:26:00,1.50379,1.50382,1.50322,1.5035,378300000.0
2008-09-11 20:27:00,1.50351,1.50369,1.50338,1.50369,475000000.0
2008-09-11 20:28:00,1.50347,1.50347,1.50314,1.50315,241200000.0
2008-09-11 20:29:00,1.50316,1.50331,1.50302,1.5031,512700002.0
2008-09-11 20:30:00,1.503,1.50357,1.50297,1.50326,235300000.0
2008-09-11 20:31:00,1.50338,1.50373,1.50338,1.50373,253900002.0
2008-09-11 20:32:00,1.50374,1.50374,1.50336,1.50336,155500000.0
2008-09-11 20:33:00,1.50338,1.50356,1.50308,1.50345,266600000.0
2008-09-11 20:34:00,1.5035,1.50386,1.50344,1.50349,402800000.0
2008-09-11 20:35:00,1.50369,1.50393,1.50367,1.50389,303900000.0
2008-09-11 20:36:00,1.50378,1.50411,1.50364,1.50381,518400001.0
2008-09-11 20:37:00,1.50361,1.50361,1.50334,1.50342,332500001.0
2008-09-11 20:38:00,1.5034,1.5034,1.50295,1.503,245000001.0
2008-09-11 20:39:00,1.50291,1.50319,1.50291,1.50303,438700000.0
2008-09-11 20:40:00,1.50298,1.50328,1.50273,1.50307,284800001.0
2008-09-11 20:41:00,1.50333,1.5038,1.50324,1.5034,473100001.0
2008-09-11 20:42:00,1.50342,1.5038,1.50342,1.5038,223800000.0
2008-09-11 20:43:00,1.50401,1.50432,1.50385,1.50409,181700000.0
2008-09-11 20:44:00,1.50421,1.50431,1.50396,1.50396,223200000.0
2008-09-11 20:45:00,1.50399,1.50413,1.50385,1.50385,531300003.0
2008-09-11 20:46:00,1.50397,1.5042,1.50392,1.5042,331200001.0
2008-09-11 20:47:00,1.50434,1.50447,1.5042,1.50423,285000000.0
2008-09-11 20:48:00,1.50429,1.50429,1.50392,1.50393,356100000.0
2008-09-11 20:49:00,1.504,1.5045,1.504,1.50444,424100001.0
2008-09-11 20:50:00,1.50463,1.50475,1.50454,1.50454,191600000.0
2008-09-11 20:51:00,1.50449,1.50483,1.50435,1.50436,206900000.0
2008-09-11 20:52:00,1.50431,1.50431,1.50406,1.50421,176800001.0
2008-09-11 20:53:00,1.50417,1.50432,1.50404,1.50432,198400000.0
2008-09-11 20:54:00,1.50433,1.50433,1.50355,1.50356,93800000.0
2008-09-11 20:55:00,1.50369,1.50405,1.50366,1.5038,328700000.0
2008-09-11 20:56:00,1.50371,1.50375,1.50324,1.5035,207500001.0
2008-09-11 20:57:00,1.50341,1.50372,1.50328,1.50334,363800000.0
2008-09-11 20:58:00,1.50324,1.5034,1.50306,1.50326,260600000.0
2008-09-11 20:59:00,1.50316,1.50321,1.50304,1.50315,121700000.0
2008-09-11 21:00:00,1.50314,1.50314,1.50263,1.5028,312800000.0
2008-09-11 21:01:00,1.50285,1.50286,1.50261,1.50281,227500001.0
2008-09-11 21:02:00,1.50278,1.50289,1.50249,1.50249,78000000.0
2008-09-11 21:03:00,1.50232,1.50257,1.50226,1.50232,270200000.0
2008-09-11 21:04:00,1.5023,1.50249,1.50225,1.50234,335600000.0
2008-09-11 21:05:00,1.50234,1.50256,1.50222,1.50251,409000000.0
2008-09-11 21:06:00,1.50256,1.50268,1.50235,1.50235,213700000.0
2008-09-11 21:07:00,1.50203,1.50219,1.50189,1.50189,213600001.0
2008-09-11 21:08:00,1.50177,1.50189,1.50151,1.50171,227100000.0
2008-09-11 21:09:00,1.50176,1.50265,1.50176,1.50265,283300001.0
2008-09-11 21:10:00,1.50285,1.50314,1.50271,1.50284,247100000.0
2008-09-11 21:11:00,1.50254,1.50277,1.50228,1.5025,441000000.0
2008-09-11 21:12:00,1.50252,1.50277,1.50252,1.50256,213700000.0
2008-09-11 21:13:00,1.50246,1.50246,1.50202,1.50202,204500000.0
2008-09-11 21:14:00,1.50206,1.50218,1.50201,1.50218,200900000.0
2008-09-11 21:15:00,1.50225,1.50238,1.50218,1.5023,290600000.0
2008-09-11 21:16:00,1.50233,1.50233,1.50217,1.50218,142000000.0
2008-09-11 21:17:00,1.50212,1.50229,1.50203,1.5021,332300002.0
2008-09-11 21:18:00,1.50191,1.50223,1.50191,1.50208,146900001.0
2008-09-11 21:19:00,1.50214,1.50214,1.50182,1.50183,110400000.0
2008-09-11 21:20:00,1.50189,1.50214,1.50189,1.5019,38000000.0
2008-09-11 21:21:00,1.50191,1.50213,1.5019,1.50192,126800001.0
2008-09-11 21:22:00,1.50176,1.50186,1.50171,1.50172,229300000.0
2008-09-11 21:23:00,1.50162,1.50205,1.50162,1.50201,66000000.0
2008-09-11 21:24:00,1.50214,1.50243,1.50197,1.50233,116000000.0
2008-09-11 21:25:00,1.50227,1.50232,1.50199,1.50229,219900000.0
2008-09-11 21:26:00,1.50227,1.5024,1.50211,1.50213,267700001.0
2008-09-11 21:27:00,1.50215,1.50228,1.50213,1.50222,157900000.0
2008-09-11 21:28:00,1.50221,1.50223,1.5019,1.50202,121700000.0
2008-09-11 21:29:00,1.50191,1.50225,1.50188,1.50196,262700000.0
2008-09-11 21:30:00,1.50198,1.50221,1.50192,1.50213,111900001.0
2008-09-11 21:31:00,1.50218,1.50229,1.50188,1.50198,375300001.0
2008-09-11 21:32:00,1.50199,1.5022,1.50199,1.50211,312100000.0
2008-09-11 21:33:00,1.50211,1.50226,1.50204,1.50214,275000000.0
2008-09-11 21:34:00,1.50217,1.50264,1.50217,1.50264,239700000.0
2008-09-11 21:35:00,1.50264,1.50277,1.50219,1.50219,297400000.0
2008-09-11 21:36:00,1.50244,1.50252,1.50197,1.50241,285300002.0
2008-09-11 21:37:00,1.50258,1.50281,1.50238,1.50246,269100001.0
2008-09-11 21:38:00,1.50255,1.50258,1.50222,1.50226,270500001.0
2008-09-11 21:39:00,1.50221,1.50238,1.50213,1.50225,334100004.0
2008-09-11 21:40:00,1.50236,1.50275,1.50236,1.5026,181500000.0
2008-09-11 21:41:00,1.50268,1.5031,1.50268,1.50292,263000000.0
2008-09-11 21:42:00,1.50298,1.50313,1.50283,1.50283,149800000.0
2008-09-11 21:43:00,1.5029,1.50309,1.50284,1.50293,195900001.0
2008-09-11 21:44:00,1.50302,1.50325,1.50302,1.50322,158000000.0
2008-09-11 21:45:00,1.50318,1.50366,1.50313,1.50314,351000000.0
2008-09-11 21:46:00,1.50307,1.50317,1.50219,1.50241,359500001.0
2008-09-11 21:47:00,1.50226,1.50235,1.50201,1.50213,292100000.0
2008-09-11 21:48:00,1.50216,1.50223,1.50195,1.50195,429300000.0
2008-09-11 21:49:00,1.50185,1.50205,1.5016,1.50198,263300000.0
2008-09-11 21:50:00,1.50205,1.50245,1.50193,1.50216,440500001.0
2008-09-11 21:51:00,1.5024,1.50278,1.50215,1.50215,578899999.0
2008-09-11 21:52:00,1.50206,1.50253,1.50206,1.50248,299500001.0
2008-09-11 21:53:00,1.50234,1.50242,1.50221,1.50235,66200000.0
2008-09-11 21:54:00,1.50221,1.50221,1.50185,1.50206,392100000.0
2008-09-11 21:55:00,1.50204,1.50233,1.50204,1.50225,172700001.0
2008-09-11 21:56:00,1.50258,1.50319,1.50258,1.50305,204500001.0
2008-09-11 21:57:00,1.50297,1.50367,1.50283,1.50366,240400000.0
2008-09-11 21:58:00,1.50361,1.50367,1.50151,1.50174,163600001.0
2008-09-11 21:59:00,1.50164,1.50182,1.50136,1.5016,213000000.0
2008-09-11 22:00:00,1.50157,1.50247,1.50124,1.50247,69700000.0
2008-09-11 22:01:00,1.50234,1.5024,1.50203,1.50222,141200000.0
2008-09-11 22:02:00,1.50222,1.5024,1.50181,1.50207,173800000.0
2008-09-11 22:03:00,1.50202,1.50226,1.50161,1.50179,104600000.0
2008-09-11 22:04:00,1.50162,1.5019,1.50126,1.50154,210400000.0
2008-09-11 22:05:00,1.50152,1.50175,1.50138,1.50146,192800000.0
2008-09-11 22:06:00,1.50168,1.50184,1.50156,1.5017,104300000.0
2008-09-11 22:07:00,1.50193,1.50261,1.50193,1.50239,165400000.0
2008-09-11 22:08:00,1.5028,1.503,1.50269,1.50279,133500000.0
2008-09-11 22:09:00,1.50304,1.50348,1.50284,1.50321,278100000.0
2008-09-11 22:10:00,1.50331,1.50383,1.50331,1.50363,211000001.0
2008-09-11 22:11:00,1.50355,1.50372,1.50319,1.50319,253500000.0
2008-09-11 22:12:00,1.50332,1.50332,1.50288,1.50299,202600000.0
2008-09-11 22:13:00,1.50299,1.50315,1.50275,1.50286,204900002.0
2008-09-11 22:14:00,1.50274,1.50296,1.50263,1.50277,151200000.0
2008-09-11 22:15:00,1.50272,1.50311,1.50272,1.50283,92600000.0
2008-09-11 22:16:00,1.50283,1.503,1.50246,1.50259,82500000.0
2008-09-11 22:17:00,1.50241,1.50275,1.50236,1.50275,214300000.0
2008-09-11 22:18:00,1.50305,1.5033,1.50271,1.5033,127199999.0
2008-09-11 22:19:00,1.50332,1.50345,1.50291,1.50291,238800001.0
2008-09-11 22:20:00,1.50316,1.5034,1.50311,1.5033,140300000.0
2008-09-11 22:21:00,1.50322,1.50365,1.50313,1.50365,125000000.0
2008-09-11 22:22:00,1.50377,1.50377,1.50317,1.50317,223000001.0
2008-09-11 22:23:00,1.5032,1.50364,1.5032,1.50358,194300001.0
2008-09-11 22:24:00,1.50357,1.50357,1.50287,1.50354,338000000.0
2008-09-11 22:25:00,1.50357,1.50384,1.50349,1.50349,198400000.0
2008-09-11 22:26:00,1.5035,1.50362,1.50304,1.50332,215900000.0
2008-09-11 22:27:00,1.50338,1.50365,1.50322,1.50332,161600000.0
2008-09-11 22:28:00,1.50336,1.50385,1.50319,1.50366,61200000.0
2008-09-11 22:29:00,1.50388,1.50398,1.50352,1.50361,196600001.0
2008-09-11 22:30:00,1.50367,1.50395,1.5036,1.50393,243300000.0
2008-09-11 22:31:00,1.50379,1.5041,1.50354,1.5038,224300001.0
2008-09-11 22:32:00,1.50381,1.50436,1.50361,1.50402,172700000.0
2008-09-11 22:33:00,1.50364,1.50364,1.50314,1.50318,92100000.0
2008-09-11 22:34:00,1.50313,1.50373,1.50313,1.50329,227100000.0
2008-09-11 22:35:00,1.50334,1.50378,1.50334,1.50378,148200000.0
2008-09-11 22:36:00,1.50389,1.50403,1.50371,1.50371,107800000.0
2008-09-11 22:37:00,1.50389,1.50401,1.50371,1.50391,215500000.0
2008-09-11 22:38:00,1.5038,1.50394,1.50338,1.50338,275900000.0
2008-09-11 22:39:00,1.50333,1.50339,1.50304,1.50316,284500000.0
2008-09-11 22:40:00,1.50317,1.5033,1.50285,1.50315,302100001.0
2008-09-11 22:41:00,1.50347,1.50373,1.50324,1.5036,253300002.0
2008-09-11 22:42:00,1.50358,1.50363,1.50319,1.50332,130600000.0
2008-09-11 22:43:00,1.50336,1.50372,1.50336,1.50345,184900000.0
2008-09-11 22:44:00,1.50339,1.50351,1.50325,1.50325,232100002.0
2008-09-11 22:45:00,1.5035,1.50371,1.50346,1.50371,227500000.0
2008-09-11 22:46:00,1.50356,1.5038,1.50302,1.50302,174300001.0
2008-09-11 22:47:00,1.50278,1.50295,1.50269,1.50291,133500000.0
2008-09-11 22:48:00,1.50299,1.50369,1.50286,1.50314,161600000.0
2008-09-11 22:49:00,1.5031,1.50366,1.50281,1.50298,211000001.0
2008-09-11 22:50:00,1.50294,1.50351,1.50291,1.50321,249800001.0
2008-09-11 22:51:00,1.50337,1.50386,1.50336,1.50368,314200000.0
2008-09-11 22:52:00,1.5038,1.50418,1.5034,1.50418,265400001.0
2008-09-11 22:53:00,1.50433,1.50516,1.50433,1.50501,187000000.0
2008-09-11 22:54:00,1.50501,1.50528,1.50493,1.50504,159400000.0
2008-09-11 22:55:00,1.5049,1.50506,1.50432,1.50472,287500000.0
2008-09-11 22:56:00,1.5047,1.50527,1.50441,1.50507,132700000.0
2008-09-11 22:57:00,1.50519,1.5054,1.50506,1.50506,256200000.0
2008-09-11 22:58:00,1.50497,1.50497,1.50406,1.50436,72900000.0
2008-09-11 22:59:00,1.50428,1.50456,1.5041,1.50456,173800000.0
2008-09-11 23:00:00,1.50459,1.5059,1.50413,1.50533,82500000.0
2008-09-11 23:01:00,1.50553,1.50595,1.50553,1.50576,37000000.0
2008-09-11 23:02:00,1.50559,1.50559,1.50526,1.50546,28300000.0
2008-09-11 23:03:00,1.50558,1.50572,1.50542,1.50572,57500000.0
2008-09-11 23:04:00,1.5059,1.50614,1.50561,1.50566,42700000.0
2008-09-11 23:05:00,1.5055,1.50583,1.5055,1.50582,57500000.0
2008-09-11 23:06:00,1.50636,1.50712,1.50636,1.50698,42200000.0
2008-09-11 23:07:00,1.5069,1.50706,1.50584,1.50609,35800000.0
2008-09-11 23:08:00,1.50621,1.50621,1.50507,1.50507,45000000.0
2008-09-11 23:09:00,1.50502,1.50528,1.5033,1.5033,27100000.0
2008-09-11 23:10:00,1.50341,1.5046,1.50316,1.50447,111700000.0
2008-09-11 23:11:00,1.50513,1.50571,1.50499,1.5053,64300000.0
2008-09-11 23:12:00,1.5054,1.50556,1.50457,1.50537,76000000.0
2008-09-11 23:13:00,1.50543,1.50543,1.50488,1.50508,36200000.0
2008-09-11 23:14:00,1.50503,1.5055,1.50497,1.50516,39600000.0
2008-09-11 23:15:00,1.5053,1.5053,1.50463,1.50463,33200000.0
2008-09-11 23:16:00,1.50467,1.50494,1.50467,1.50476,61000000.0
2008-09-11 23:17:00,1.50498,1.5053,1.50498,1.50513,63200000.0
2008-09-11 23:18:00,1.50522,1.50542,1.50519,1.50542,22200000.0
2008-09-11 23:19:00,1.50538,1.50538,1.50503,1.50503,25700000.0
2008-09-11 23:20:00,1.50484,1.50499,1.50481,1.50482,66000000.0
2008-09-11 23:21:00,1.50481,1.50518,1.50476,1.50518,50100000.0
2008-09-11 23:22:00,1.50529,1.50578,1.50505,1.50538,119000000.0
2008-09-11 23:23:00,1.50535,1.50562,1.5048,1.5052,143500000.0
2008-09-11 23:24:00,1.50518,1.5052,1.50483,1.50508,54200000.0
2008-09-11 23:25:00,1.50499,1.50528,1.50499,1.50515,44900000.0
2008-09-11 23:26:00,1.50529,1.50546,1.50487,1.50528,26200000.0
2008-09-11 23:27:00,1.5054,1.50753,1.5054,1.50746,53100000.0
2008-09-11 23:28:00,1.50679,1.50721,1.50656,1.50699,43800000.0
2008-09-11 23:29:00,1.50686,1.50686,1.50601,1.50601,81700000.0
2008-09-11 23:30:00,1.50599,1.50632,1.50572,1.50611,77400000.0
2008-09-11 23:31:00,1.50656,1.5068,1.50656,1.50668,59000000.0
2008-09-11 23:32:00,1.50676,1.50689,1.50674,1.50678,71000001.0
2008-09-11 23:33:00,1.50695,1.50747,1.50695,1.50717,122400000.0
2008-09-11 23:34:00,1.50691,1.50714,1.50643,1.50643,162800001.0
2008-09-11 23:35:00,1.50646,1.5068,1.50646,1.50653,127100000.0
2008-09-11 23:36:00,1.50636,1.50636,1.50561,1.50561,27800000.0
2008-09-11 23:37:00,1.50548,1.50549,1.50538,1.50538,10400000.0
2008-09-11 23:38:00,1.50532,1.50542,1.50532,1.50532,44200000.0
2008-09-11 23:39:00,1.50531,1.50561,1.50515,1.5052,172400000.0
2008-09-11 23:40:00,1.50502,1.50502,1.50443,1.50443,45400000.0
2008-09-11 23:41:00,1.50422,1.50468,1.50422,1.50467,87400000.0
2008-09-11 23:42:00,1.50469,1.50469,1.50433,1.50442,42000000.0
2008-09-11 23:43:00,1.50457,1.50487,1.50447,1.50476,84600000.0
2008-09-11 23:44:00,1.50446,1.50452,1.50417,1.50418,82400000.0
2008-09-11 23:45:00,1.50419,1.50424,1.5039,1.5039,95800000.0
2008-09-11 23:46:00,1.50403,1.50432,1.50403,1.50419,80700000.0
2008-09-11 23:47:00,1.50443,1.50453,1.50443,1.50449,81300000.0
2008-09-11 23:48:00,1.5046,1.5046,1.5043,1.50439,48500000.0
2008-09-11 23:49:00,1.50423,1.50445,1.50412,1.50432,117300001.0
2008-09-11 23:50:00,1.50415,1.50416,1.50378,1.50413,37000000.0
2008-09-11 23:51:00,1.50411,1.50419,1.50379,1.50382,48600000.0
2008-09-11 23:52:00,1.50382,1.50412,1.50382,1.50402,175500000.0
2008-09-11 23:53:00,1.5041,1.50451,1.50391,1.50401,99400001.0
2008-09-11 23:54:00,1.50436,1.50461,1.50378,1.50386,194300000.0
2008-09-11 23:55:00,1.5039,1.50423,1.5039,1.50422,120400000.0
2008-09-11 23:56:00,1.50429,1.50454,1.50424,1.50447,74300000.0
2008-09-11 23:57:00,1.50467,1.50525,1.50467,1.50499,109300000.0
2008-09-11 23:58:00,1.50475,1.5049,1.50441,1.50441,135099999.0
2008-09-11 23:59:00,1.50419,1.50452,1.50419,1.50452,69100000.0
2008-09-12 00:00:00,1.50448,1.50448,1.50408,1.50408,129300000.0
2008-09-12 00:01:00,1.50374,1.50441,1.50341,1.50342,215900000.0
2008-09-12 00:02:00,1.50328,1.50337,1.50288,1.5029,116600000.0
2008-09-12 00:03:00,1.50309,1.50336,1.5029,1.5029,196300000.0
2008-09-12 00:04:00,1.50283,1.50305,1.50252,1.50305,144100000.0
2008-09-12 00:05:00,1.50328,1.50401,1.50328,1.50401,29200000.0
2008-09-12 00:06:00,1.50419,1.50436,1.50415,1.50435,57100000.0
2008-09-12 00:07:00,1.50442,1.50466,1.50434,1.50466,93900000.0
2008-09-12 00:08:00,1.50461,1.50469,1.50442,1.50442,40000000.0
2008-09-12 00:09:00,1.50403,1.50439,1.50403,1.50416,87800000.0
2008-09-12 00:10:00,1.50384,1.50428,1.50376,1.50428,40200000.0
2008-09-12 00:11:00,1.5044,1.50456,1.50425,1.50441,25600000.0
2008-09-12 00:12:00,1.50421,1.50421,1.50369,1.50369,42000000.0
2008-09-12 00:13:00,1.50353,1.50379,1.50352,1.50379,54000000.0
2008-09-12 00:14:00,1.50411,1.50411,1.5038,1.50396,34600000.0
2008-09-12 00:15:00,1.50384,1.50385,1.50354,1.50354,18200000.0
2008-09-12 00:16:00,1.50345,1.504,1.50345,1.504,53200000.0
2008-09-12 00:17:00,1.50393,1.50419,1.5039,1.50419,59800000.0
2008-09-12 00:18:00,1.50415,1.50415,1.50323,1.50323,59400000.0
2008-09-12 00:19:00,1.50317,1.50352,1.50301,1.50302,116700000.0
2008-09-12 00:20:00,1.50308,1.50351,1.50308,1.50351,71100000.0
2008-09-12 00:21:00,1.5036,1.50376,1.5036,1.50366,45200000.0
2008-09-12 00:22:00,1.50387,1.50387,1.50338,1.5036,41200000.0
2008-09-12 00:23:00,1.50354,1.50372,1.50323,1.5034,55300000.0
2008-09-12 00:24:00,1.50342,1.50393,1.50341,1.50391,71800000.0
2008-09-12 00:25:00,1.50417,1.50451,1.50417,1.50443,23800000.0
2008-09-12 00:26:00,1.50447,1.50447,1.50432,1.50432,38300000.0
2008-09-12 00:27:00,1.50429,1.50452,1.50429,1.50434,63500000.0
2008-09-12 00:28:00,1.50426,1.50457,1.50426,1.50428,61600000.0
2008-09-12 00:29:00,1.5043,1.50438,1.5042,1.50428,62400000.0
2008-09-12 00:30:00,1.50439,1.50443,1.50432,1.50442,45500000.0
2008-09-12 00:31:00,1.50444,1.50462,1.50444,1.50457,39600000.0
2008-09-12 00:32:00,1.50452,1.50457,1.50386,1.50412,77500000.0
2008-09-12 00:33:00,1.50422,1.50425,1.50394,1.50414,116600000.0
2008-09-12 00:34:00,1.50428,1.50463,1.50419,1.50452,15800000.0
2008-09-12 00:35:00,1.50412,1.50433,1.50412,1.50425,37000000.0
2008-09-12 00:36:00,1.50427,1.50433,1.50424,1.50428,116600000.0
2008-09-12 00:37:00,1.50417,1.50417,1.50373,1.50374,43600000.0
2008-09-12 00:38:00,1.50366,1.50381,1.50355,1.50381,22800000.0
2008-09-12 00:39:00,1.50415,1.50415,1.50369,1.50369,54200000.0
2008-09-12 00:40:00,1.50364,1.50397,1.50357,1.50382,56000001.0
2008-09-12 00:41:00,1.50375,1.50375,1.50346,1.50346,29400000.0
2008-09-12 00:42:00,1.5038,1.50386,1.50334,1.50386,49700000.0
2008-09-12 00:43:00,1.50393,1.50393,1.50366,1.50366,36800000.0
2008-09-12 00:44:00,1.50406,1.50424,1.50384,1.50384,35700000.0
2008-09-12 00:45:00,1.50393,1.50393,1.5034,1.50346,18400000.0
2008-09-12 00:46:00,1.50339,1.50374,1.50339,1.50344,19400000.0
2008-09-12 00:47:00,1.50382,1.50406,1.50361,1.50367,34200000.0
2008-09-12 00:48:00,1.50361,1.50416,1.50361,1.50413,29200000.0
2008-09-12 00:49:00,1.50447,1.50447,1.50392,1.50404,34400001.0
2008-09-12 00:50:00,1.50417,1.50417,1.50372,1.50382,47200000.0
2008-09-12 00:51:00,1.5037,1.50435,1.5037,1.50415,62100000.0
2008-09-12 00:52:00,1.50412,1.50452,1.50396,1.50403,106600000.0
2008-09-12 00:53:00,1.5041,1.50428,1.50399,1.5041,58300000.0
2008-09-12 00:54:00,1.50413,1.50418,1.50388,1.50389,57700000.0
2008-09-12 00:55:00,1.50404,1.50468,1.50404,1.50435,28000000.0
2008-09-12 00:56:00,1.5045,1.5045,1.5044,1.50446,58800000.0
2008-09-12 00:57:00,1.50441,1.50441,1.50412,1.50412,44600000.0
2008-09-12 00:58:00,1.50374,1.5038,1.5037,1.50377,43800000.0
2008-09-12 00:59:00,1.50387,1.50421,1.50387,1.50419,164400000.0
2008-09-12 01:00:00,1.50429,1.50434,1.50416,1.50416,55100000.0
2008-09-12 01:01:00,1.50417,1.50427,1.50417,1.50426,52600000.0
2008-09-12 01:02:00,1.50432,1.50449,1.50431,1.50449,36200000.0
2008-09-12 01:03:00,1.5044,1.5044,1.50403,1.50422,41400000.0
2008-09-12 01:04:00,1.50456,1.5046,1.50427,1.5045,42800000.0
2008-09-12 01:05:00,1.50443,1.50443,1.50352,1.50378,44600000.0
2008-09-12 01:06:00,1.50384,1.50411,1.50382,1.50404,28000000.0
2008-09-12 01:07:00,1.50401,1.50406,1.5039,1.5039,70300000.0
2008-09-12 01:08:00,1.50382,1.50403,1.50363,1.50375,71500000.0
2008-09-12 01:09:00,1.50386,1.50475,1.50385,1.50475,124800000.0
2008-09-12 01:10:00,1.50457,1.50497,1.50449,1.50472,63800000.0
2008-09-12 01:11:00,1.50477,1.50492,1.50467,1.50492,103100000.0
2008-09-12 01:12:00,1.50474,1.50479,1.50406,1.50417,197400000.0
2008-09-12 01:13:00,1.50416,1.5042,1.50368,1.50413,152200001.0
2008-09-12 01:14:00,1.50433,1.50448,1.50423,1.50438,39000000.0
2008-09-12 01:15:00,1.50446,1.5049,1.50434,1.50458,81200000.0
2008-09-12 01:16:00,1.50447,1.50447,1.50382,1.50409,34900000.0
2008-09-12 01:17:00,1.50353,1.50382,1.50353,1.50382,23000000.0
2008-09-12 01:18:00,1.50378,1.50385,1.50369,1.50377,42200001.0
2008-09-12 01:19:00,1.50385,1.50388,1.5037,1.5038,56400000.0
2008-09-12 01:20:00,1.5036,1.50371,1.50358,1.50371,34300000.0
2008-09-12 01:21:00,1.50337,1.50346,1.50334,1.50336,50000000.0
2008-09-12 01:22:00,1.50328,1.50331,1.50311,1.5032,84400000.0
2008-09-12 01:23:00,1.50308,1.50323,1.50217,1.50312,179600000.0
2008-09-12 01:24:00,1.50367,1.50435,1.50342,1.50428,86900000.0
2008-09-12 01:25:00,1.50426,1.5044,1.50374,1.5039,94900001.0
2008-09-12 01:26:00,1.50406,1.50423,1.50384,1.50384,201600001.0
2008-09-12 01:27:00,1.50387,1.50419,1.50387,1.50396,110700000.0
2008-09-12 01:28:00,1.50384,1.5041,1.50384,1.50403,73400000.0
2008-09-12 01:29:00,1.5042,1.50456,1.50416,1.5045,24600000.0
2008-09-12 01:30:00,1.50449,1.50463,1.50436,1.50462,42600000.0
2008-09-12 01:31:00,1.50435,1.50435,1.50424,1.50432,51400001.0
2008-09-12 01:32:00,1.50433,1.50449,1.50425,1.50449,47000000.0
2008-09-12 01:33:00,1.50481,1.50497,1.50414,1.50434,72200000.0
2008-09-12 01:34:00,1.50435,1.50468,1.50435,1.50441,119300001.0
2008-09-12 01:35:00,1.50464,1.50464,1.50434,1.50442,27800000.0
2008-09-12 01:36:00,1.50446,1.50482,1.50445,1.50482,43800001.0
2008-09-12 01:37:00,1.5046,1.5046,1.50455,1.50455,40200000.0
2008-09-12 01:38:00,1.50472,1.50486,1.50472,1.50486,20600000.0
2008-09-12 01:39:00,1.50486,1.50506,1.50481,1.50506,16400000.0
2008-09-12 01:40:00,1.5053,1.50543,1.5053,1.50543,36100000.0
2008-09-12 01:41:00,1.50551,1.50596,1.50525,1.50571,47900001.0
2008-09-12 01:42:00,1.50591,1.50633,1.5057,1.5057,216800001.0
2008-09-12 01:43:00,1.50571,1.50617,1.50569,1.50569,199400000.0
2008-09-12 01:44:00,1.50577,1.50596,1.50566,1.50596,218800000.0
2008-09-12 01:45:00,1.50604,1.50663,1.50604,1.50655,197900001.0
2008-09-12 01:46:00,1.50669,1.50734,1.50639,1.50639,40000000.0
2008-09-12 01:47:00,1.50673,1.5068,1.50637,1.50637,66200000.0
2008-09-12 01:48:00,1.50622,1.50622,1.50516,1.50516,41800000.0
2008-09-12 01:49:00,1.50564,1.50607,1.50564,1.50607,115100000.0
2008-09-12 01:50:00,1.50583,1.50588,1.50548,1.50567,182200000.0
2008-09-12 01:51:00,1.50579,1.50587,1.50573,1.50573,52200000.0
2008-09-12 01:52:00,1.50567,1.50583,1.50472,1.50497,182500000.0
2008-09-12 01:53:00,1.50495,1.50505,1.50448,1.50494,79400001.0
2008-09-12 01:54:00,1.50472,1.50483,1.50467,1.50467,85300000.0
2008-09-12 01:55:00,1.5049,1.505,1.50477,1.50477,46000000.0
2008-09-12 01:56:00,1.50472,1.50472,1.50436,1.5044,91600000.0
2008-09-12 01:57:00,1.50435,1.50435,1.50375,1.50375,101100000.0
2008-09-12 01:58:00,1.50389,1.50416,1.50389,1.50405,70200001.0
2008-09-12 01:59:00,1.50416,1.50431,1.50416,1.50419,103200000.0
2008-09-12 02:00:00,1.505,1.50513,1.50491,1.50491,23400000.0
2008-09-12 02:01:00,1.50458,1.50491,1.50444,1.50483,26600000.0
2008-09-12 02:02:00,1.50484,1.50505,1.50484,1.50492,33600000.0
2008-09-12 02:03:00,1.50496,1.50496,1.50465,1.50468,47500000.0
2008-09-12 02:04:00,1.50437,1.50455,1.50416,1.50416,41200000.0
2008-09-12 02:05:00,1.50398,1.50398,1.50375,1.50375,37100000.0
2008-09-12 02:06:00,1.50381,1.50381,1.50355,1.50355,47300001.0
2008-09-12 02:07:00,1.50368,1.504,1.50368,1.504,37500000.0
2008-09-12 02:08:00,1.50416,1.50468,1.5039,1.50468,34800000.0
2008-09-12 02:09:00,1.50475,1.50488,1.50464,1.50465,26600000.0
2008-09-12 02:10:00,1.50482,1.50482,1.50438,1.50443,37600000.0
2008-09-12 02:11:00,1.50449,1.50459,1.50415,1.50426,27800000.0
2008-09-12 02:12:00,1.50412,1.50429,1.50398,1.50418,50500000.0
2008-09-12 02:13:00,1.50413,1.50466,1.5039,1.50451,36000001.0
2008-09-12 02:14:00,1.50454,1.50559,1.50454,1.50546,55300000.0
2008-09-12 02:15:00,1.50565,1.50622,1.50565,1.50622,38700000.0
2008-09-12 02:16:00,1.50663,1.50663,1.50629,1.50629,11500000.0
2008-09-12 02:17:00,1.50602,1.50602,1.50557,1.5059,24800000.0
2008-09-12 02:18:00,1.50601,1.50626,1.50601,1.50626,5600000.0
2008-09-12 02:19:00,1.50644,1.50644,1.50608,1.50619,34800000.0
2008-09-12 02:20:00,1.5064,1.5065,1.50618,1.50618,51600001.0
2008-09-12 02:21:00,1.5061,1.50635,1.5061,1.50627,43700000.0
2008-09-12 02:22:00,1.50603,1.50603,1.50546,1.50582,32600000.0
2008-09-12 02:23:00,1.50578,1.50578,1.50564,1.50564,5600000.0
2008-09-12 02:24:00,1.50548,1.50548,1.50535,1.50535,3400000.0
2008-09-12 02:25:00,1.50518,1.50522,1.50478,1.50518,47100000.0
2008-09-12 02:26:00,1.50514,1.50544,1.50514,1.50544,40200000.0
2008-09-12 02:27:00,1.50548,1.50558,1.50529,1.50539,33800000.0
2008-09-12 02:28:00,1.50545,1.50554,1.50534,1.50534,38200000.0
2008-09-12 02:29:00,1.50551,1.50551,1.50531,1.50535,30100000.0
2008-09-12 02:30:00,1.50509,1.5051,1.50497,1.5051,94800000.0
2008-09-12 02:31:00,1.50483,1.50483,1.50429,1.50452,25600000.0
2008-09-12 02:32:00,1.50473,1.50498,1.50473,1.50498,18600000.0
2008-09-12 02:33:00,1.50493,1.50514,1.50488,1.50488,25800000.0
2008-09-12 02:34:00,1.505,1.50521,1.50483,1.50509,34800000.0
2008-09-12 02:35:00,1.50495,1.505,1.5048,1.50493,29200000.0
2008-09-12 02:36:00,1.50457,1.50491,1.50457,1.5048,37400000.0
2008-09-12 02:37:00,1.5045,1.50456,1.50415,1.50415,44800000.0
2008-09-12 02:38:00,1.50426,1.50448,1.50394,1.50394,26000000.0
2008-09-12 02:39:00,1.50391,1.50398,1.50321,1.5038,23200000.0
2008-09-12 02:40:00,1.50369,1.50432,1.50368,1.50426,38200000.0
2008-09-12 02:41:00,1.5045,1.50457,1.50428,1.50439,31400000.0
2008-09-12 02:42:00,1.50418,1.50418,1.50382,1.50401,27600000.0
2008-09-12 02:43:00,1.50384,1.50384,1.5033,1.50331,50200000.0
2008-09-12 02:44:00,1.50356,1.50404,1.50356,1.50404,27600000.0
2008-09-12 02:45:00,1.50424,1.50461,1.50415,1.50432,46600000.0
2008-09-12 02:46:00,1.50424,1.50424,1.50386,1.50402,24800000.0
2008-09-12 02:47:00,1.50412,1.50438,1.50399,1.50428,29100000.0
2008-09-12 02:48:00,1.50463,1.50463,1.50393,1.50393,26200000.0
2008-09-12 02:49:00,1.50393,1.50408,1.50358,1.50383,26200000.0
2008-09-12 02:50:00,1.50369,1.5038,1.50341,1.50341,43800000.0
2008-09-12 02:51:00,1.50329,1.5035,1.50329,1.50346,18800000.0
2008-09-12 02:52:00,1.50323,1.5033,1.50296,1.50313,30200000.0
2008-09-12 02:53:00,1.50305,1.50328,1.50305,1.50328,31300000.0
2008-09-12 02:54:00,1.50336,1.50354,1.50336,1.50354,20800000.0
2008-09-12 02:55:00,1.50351,1.50351,1.50335,1.50335,3200000.0
2008-09-12 02:56:00,1.50329,1.50355,1.50327,1.50346,29200000.0
2008-09-12 02:57:00,1.50302,1.50354,1.50302,1.50348,29800000.0
2008-09-12 02:58:00,1.50365,1.50365,1.50348,1.50356,16000000.0
2008-09-12 02:59:00,1.50337,1.50341,1.50329,1.50329,30400001.0
2008-09-12 03:00:00,1.50314,1.50316,1.5029,1.50295,34000000.0
2008-09-12 03:01:00,1.50287,1.50304,1.50198,1.50207,42400001.0
2008-09-12 03:02:00,1.50169,1.50196,1.50149,1.50183,36400000.0
2008-09-12 03:03:00,1.502,1.50263,1.502,1.50263,21000000.0
2008-09-12 03:04:00,1.50267,1.50315,1.50267,1.5027,27500000.0
2008-09-12 03:05:00,1.50324,1.5033,1.50297,1.50297,38500000.0
2008-09-12 03:06:00,1.5036,1.5036,1.50303,1.50315,33900000.0
2008-09-12 03:07:00,1.50305,1.50305,1.50243,1.50243,28200000.0
2008-09-12 03:08:00,1.50244,1.50249,1.50228,1.50246,46000000.0
2008-09-12 03:09:00,1.50255,1.50255,1.50153,1.50153,23600000.0
2008-09-12 03:10:00,1.50174,1.50217,1.50167,1.50212,46400000.0
2008-09-12 03:11:00,1.50215,1.50231,1.50204,1.50231,47600000.0
2008-09-12 03:12:00,1.50251,1.50267,1.50238,1.50238,28000000.0
2008-09-12 03:13:00,1.50223,1.50232,1.50208,1.50231,49400000.0
2008-09-12 03:14:00,1.50229,1.50229,1.50216,1.5022,19600000.0
2008-09-12 03:15:00,1.50235,1.50254,1.50232,1.50254,45800000.0
2008-09-12 03:16:00,1.50275,1.50293,1.50261,1.50277,25400000.0
2008-09-12 03:17:00,1.50286,1.50294,1.50286,1.5029,7000000.0
2008-09-12 03:18:00,1.50282,1.50318,1.50263,1.50318,25600000.0
2008-09-12 03:19:00,1.50283,1.50283,1.50259,1.50267,19000000.0
2008-09-12 03:20:00,1.50281,1.50328,1.50275,1.50278,52500000.0
2008-09-12 03:21:00,1.50282,1.50323,1.50275,1.50312,18400000.0
2008-09-12 03:22:00,1.50331,1.50331,1.5032,1.50326,23600000.0
2008-09-12 03:23:00,1.50291,1.50295,1.50263,1.50295,30800000.0
2008-09-12 03:24:00,1.50315,1.50346,1.50312,1.50346,44400000.0
2008-09-12 03:25:00,1.50328,1.50341,1.50314,1.50341,86500001.0
2008-09-12 03:26:00,1.50336,1.50358,1.50324,1.50358,28600000.0
2008-09-12 03:27:00,1.50344,1.50348,1.50331,1.50335,20600000.0
2008-09-12 03:28:00,1.50315,1.50323,1.50314,1.50314,25400000.0
2008-09-12 03:29:00,1.5031,1.5031,1.50298,1.50305,49200001.0
2008-09-12 03:30:00,1.50294,1.50299,1.50275,1.5029,50100000.0
2008-09-12 03:31:00,1.503,1.50325,1.503,1.50325,36600000.0
2008-09-12 03:32:00,1.50318,1.50318,1.50305,1.50305,4800000.0
2008-09-12 03:33:00,1.50336,1.50339,1.50316,1.50328,35000000.0
2008-09-12 03:34:00,1.50322,1.50329,1.50294,1.50299,49100000.0
2008-09-12 03:35:00,1.50292,1.50296,1.50274,1.50296,45200000.0
2008-09-12 03:36:00,1.50286,1.50286,1.50237,1.50277,43000001.0
2008-09-12 03:37:00,1.50265,1.50298,1.50265,1.50298,27200000.0
2008-09-12 03:38:00,1.50302,1.50307,1.50282,1.50288,29100000.0
2008-09-12 03:39:00,1.50298,1.50307,1.50286,1.50307,21000000.0
2008-09-12 03:40:00,1.50297,1.50311,1.50282,1.50311,54200000.0
2008-09-12 03:41:00,1.50318,1.50346,1.50318,1.50319,18600000.0
2008-09-12 03:42:00,1.50322,1.50337,1.50316,1.5033,44800000.0
2008-09-12 03:43:00,1.5033,1.5034,1.50313,1.5034,44600001.0
2008-09-12 03:44:00,1.50326,1.50349,1.50326,1.50334,35400000.0
2008-09-12 03:45:00,1.50354,1.50362,1.50337,1.50345,46200000.0
2008-09-12 03:46:00,1.50344,1.50359,1.5031,1.50359,39000000.0
2008-09-12 03:47:00,1.50351,1.50379,1.50351,1.50379,24600000.0
2008-09-12 03:48:00,1.50372,1.50388,1.50372,1.50388,9000000.0
2008-09-12 03:49:00,1.50399,1.50425,1.50399,1.50425,40000000.0
2008-09-12 03:50:00,1.50416,1.5046,1.50416,1.50425,29400000.0
2008-09-12 03:51:00,1.50436,1.50455,1.50436,1.50445,23400000.0
2008-09-12 03:52:00,1.50443,1.50443,1.50422,1.50427,25600000.0
2008-09-12 03:53:00,1.50415,1.50427,1.50406,1.50408,30400000.0
2008-09-12 03:54:00,1.50423,1.50449,1.50417,1.50421,39600001.0
2008-09-12 03:55:00,1.50394,1.50416,1.50394,1.50404,20600000.0
2008-09-12 03:56:00,1.50419,1.50419,1.50406,1.50411,14600000.0
2008-09-12 03:57:00,1.50379,1.50437,1.50379,1.50418,63000000.0
2008-09-12 03:58:00,1.50416,1.50422,1.50377,1.50377,42800000.0
2008-09-12 03:59:00,1.50393,1.50407,1.50379,1.50391,22200000.0
2008-09-12 04:00:00,1.50381,1.50404,1.50364,1.50404,27600000.0
2008-09-12 04:01:00,1.50414,1.5045,1.50383,1.50445,24400000.0
2008-09-12 04:02:00,1.50462,1.50504,1.50462,1.50504,29000001.0
2008-09-12 04:03:00,1.50528,1.50548,1.50521,1.50548,32600000.0
2008-09-12 04:04:00,1.50543,1.50579,1.50543,1.50576,25600000.0
2008-09-12 04:05:00,1.50613,1.50621,1.50591,1.50591,21400000.0
2008-09-12 04:06:00,1.50583,1.50583,1.50546,1.50553,40800000.0
2008-09-12 04:07:00,1.50554,1.50554,1.50528,1.50531,46000000.0
2008-09-12 04:08:00,1.50537,1.50537,1.50525,1.5053,17400000.0
2008-09-12 04:09:00,1.50507,1.50527,1.5049,1.50526,28400000.0
2008-09-12 04:10:00,1.50506,1.5053,1.50489,1.50526,29400000.0
2008-09-12 04:11:00,1.50528,1.50534,1.50503,1.50503,47200000.0
2008-09-12 04:12:00,1.50515,1.50515,1.50489,1.50494,38600000.0
2008-09-12 04:13:00,1.50489,1.50494,1.50478,1.50478,35600000.0
2008-09-12 04:14:00,1.50469,1.50475,1.50433,1.50447,42000000.0
2008-09-12 04:15:00,1.50456,1.50474,1.50456,1.50459,47600000.0
2008-09-12 04:16:00,1.50465,1.50502,1.50441,1.50498,51300001.0
2008-09-12 04:17:00,1.50491,1.50491,1.50465,1.50465,55400001.0
2008-09-12 04:18:00,1.50432,1.50475,1.50432,1.50475,54800001.0
2008-09-12 04:19:00,1.50489,1.50504,1.50489,1.50504,9400000.0
2008-09-12 04:20:00,1.50503,1.50546,1.50503,1.50539,24000000.0
2008-09-12 04:21:00,1.50551,1.50558,1.50534,1.50558,56600001.0
2008-09-12 04:22:00,1.50555,1.50555,1.50521,1.50521,15000000.0
2008-09-12 04:23:00,1.50513,1.50513,1.5048,1.50489,27600000.0
2008-09-12 04:24:00,1.50442,1.50466,1.50442,1.50466,40200000.0
2008-09-12 04:25:00,1.50472,1.50472,1.50446,1.50467,45900000.0
2008-09-12 04:26:00,1.50462,1.50467,1.50416,1.50416,62700000.0
2008-09-12 04:27:00,1.50417,1.50434,1.5041,1.5041,11800000.0
2008-09-12 04:28:00,1.50428,1.50436,1.50377,1.50436,27800000.0
2008-09-12 04:29:00,1.50414,1.50428,1.50401,1.50413,17200000.0
2008-09-12 04:30:00,1.50402,1.50402,1.50343,1.5039,33400000.0
2008-09-12 04:31:00,1.50367,1.50391,1.50367,1.50384,30600000.0
2008-09-12 04:32:00,1.50399,1.50427,1.50399,1.50407,33800000.0
2008-09-12 04:33:00,1.50433,1.50462,1.50433,1.5046,19000000.0
2008-09-12 04:34:00,1.50485,1.50495,1.50472,1.50484,32400000.0
2008-09-12 04:35:00,1.50466,1.50466,1.50434,1.50434,31500000.0
2008-09-12 04:36:00,1.50443,1.50443,1.50401,1.50402,36300000.0
2008-09-12 04:37:00,1.50385,1.50414,1.50385,1.50414,29800001.0
2008-09-12 04:38:00,1.50405,1.50442,1.50405,1.50442,14000000.0
2008-09-12 04:39:00,1.50419,1.50459,1.50403,1.50438,26600000.0
2008-09-12 04:40:00,1.50412,1.50412,1.50412,1.50412,2400000.0
2008-09-12 04:41:00,1.50416,1.50433,1.50385,1.50397,33900000.0
2008-09-12 04:42:00,1.50412,1.50442,1.50412,1.50435,40000000.0
2008-09-12 04:43:00,1.50399,1.50399,1.50396,1.50396,4600000.0
2008-09-12 04:44:00,1.50376,1.50387,1.50376,1.50387,11800000.0
2008-09-12 04:45:00,1.50379,1.50387,1.50357,1.50357,26900000.0
2008-09-12 04:46:00,1.50379,1.504,1.50328,1.504,25200000.0
2008-09-12 04:47:00,1.5037,1.50387,1.5037,1.50382,35200000.0
2008-09-12 04:48:00,1.50387,1.50406,1.50387,1.50399,14400000.0
2008-09-12 04:49:00,1.50398,1.5043,1.50388,1.50415,24500000.0
2008-09-12 04:50:00,1.504,1.50414,1.5039,1.50405,31600000.0
2008-09-12 04:51:00,1.50399,1.50405,1.50383,1.50383,51600000.0
2008-09-12 04:52:00,1.50362,1.50371,1.50357,1.5037,23400000.0
2008-09-12 04:53:00,1.50379,1.50379,1.50361,1.50364,32600000.0
2008-09-12 04:54:00,1.50378,1.50378,1.50355,1.50355,17400000.0
2008-09-12 04:55:00,1.50355,1.50355,1.50317,1.5033,38000000.0
2008-09-12 04:56:00,1.50321,1.50333,1.50317,1.50333,60600001.0
2008-09-12 04:57:00,1.50321,1.50321,1.50299,1.50299,37000000.0
2008-09-12 04:58:00,1.50273,1.50315,1.50273,1.50315,48800000.0
2008-09-12 04:59:00,1.50299,1.50329,1.50299,1.50311,41600001.0
2008-09-12 05:00:00,1.50317,1.50317,1.503,1.50309,16400000.0
2008-09-12 05:01:00,1.50284,1.50294,1.50282,1.50289,34800000.0
2008-09-12 05:02:00,1.5026,1.503,1.5026,1.503,58000001.0
2008-09-12 05:03:00,1.50288,1.50314,1.50288,1.50314,35000000.0
2008-09-12 05:04:00,1.50298,1.5031,1.5029,1.50303,29200000.0
2008-09-12 05:05:00,1.50271,1.50299,1.50267,1.50299,34200000.0
2008-09-12 05:06:00,1.5032,1.50337,1.50307,1.50319,33900000.0
2008-09-12 05:07:00,1.50312,1.50334,1.50286,1.50334,24400000.0
2008-09-12 05:08:00,1.50342,1.50354,1.50336,1.50347,44100001.0
2008-09-12 05:09:00,1.50355,1.50356,1.50329,1.50338,54600000.0
2008-09-12 05:10:00,1.50338,1.50353,1.50311,1.50333,21000000.0
2008-09-12 05:11:00,1.5038,1.50395,1.50353,1.50353,50000001.0
2008-09-12 05:12:00,1.50378,1.50419,1.50378,1.50414,56400001.0
2008-09-12 05:13:00,1.5041,1.50429,1.504,1.504,38000000.0
2008-09-12 05:14:00,1.50393,1.50393,1.50377,1.50386,34000000.0
2008-09-12 05:15:00,1.50378,1.50378,1.5035,1.50361,29200000.0
2008-09-12 05:16:00,1.5043,1.50453,1.5043,1.50448,31600000.0
2008-09-12 05:17:00,1.50433,1.5048,1.50433,1.50465,41600000.0
2008-09-12 05:18:00,1.50477,1.50478,1.50466,1.50466,18800000.0
2008-09-12 05:19:00,1.50433,1.50473,1.50433,1.50451,63200001.0
2008-09-12 05:20:00,1.50442,1.5046,1.50435,1.50452,33600000.0
2008-09-12 05:21:00,1.50445,1.50445,1.50382,1.50395,30800000.0
2008-09-12 05:22:00,1.50397,1.50422,1.50396,1.50418,38800000.0
2008-09-12 05:23:00,1.50452,1.50467,1.50441,1.50455,30100000.0
2008-09-12 05:24:00,1.50416,1.50417,1.50391,1.50402,44900000.0
2008-09-12 05:25:00,1.5042,1.5042,1.50374,1.50399,49100000.0
2008-09-12 05:26:00,1.50392,1.50425,1.50385,1.50421,32500000.0
2008-09-12 05:27:00,1.50417,1.50417,1.50391,1.50391,18800000.0
2008-09-12 05:28:00,1.50411,1.50419,1.50351,1.50351,33400001.0
2008-09-12 05:29:00,1.50394,1.50408,1.50389,1.50403,46800001.0
2008-09-12 05:30:00,1.50401,1.50402,1.50377,1.50377,23400000.0
2008-09-12 05:31:00,1.50388,1.50397,1.50371,1.50374,44400000.0
2008-09-12 05:32:00,1.50395,1.50395,1.50341,1.50373,52600001.0
2008-09-12 05:33:00,1.50382,1.50382,1.50344,1.50352,21200000.0
2008-09-12 05:34:00,1.50373,1.50391,1.50364,1.50391,30200000.0
2008-09-12 05:35:00,1.50396,1.50428,1.50395,1.50428,40400000.0
2008-09-12 05:36:00,1.50413,1.50429,1.50405,1.50405,30500000.0
2008-09-12 05:37:00,1.50405,1.50415,1.5039,1.50405,45200000.0
2008-09-12 05:38:00,1.5041,1.50438,1.50403,1.50405,47400000.0
2008-09-12 05:39:00,1.50406,1.50431,1.50387,1.50425,30800000.0
2008-09-12 05:40:00,1.5044,1.50448,1.50424,1.50424,24200000.0
2008-09-12 05:41:00,1.504,1.50428,1.504,1.50415,45500001.0
2008-09-12 05:42:00,1.50422,1.50442,1.50418,1.50442,38500000.0
2008-09-12 05:43:00,1.50424,1.50453,1.50424,1.50432,19200000.0
2008-09-12 05:44:00,1.50426,1.50443,1.50415,1.50442,47200000.0
2008-09-12 05:45:00,1.50427,1.50457,1.50427,1.50427,37800000.0
2008-09-12 05:46:00,1.50442,1.50447,1.50437,1.50437,42200000.0
2008-09-12 05:47:00,1.50454,1.50472,1.50445,1.50445,42400000.0
2008-09-12 05:48:00,1.50432,1.50457,1.50432,1.50439,39200000.0
2008-09-12 05:49:00,1.50447,1.50449,1.50429,1.50437,40900000.0
2008-09-12 05:50:00,1.5043,1.50433,1.50429,1.50431,25200000.0
2008-09-12 05:51:00,1.50425,1.50425,1.50357,1.50357,29000000.0
2008-09-12 05:52:00,1.50389,1.504,1.50376,1.50384,33500000.0
2008-09-12 05:53:00,1.50358,1.50397,1.50358,1.50397,45000000.0
2008-09-12 05:54:00,1.50377,1.50402,1.50364,1.50397,46400000.0
2008-09-12 05:55:00,1.50404,1.50416,1.5037,1.5037,28000000.0
2008-09-12 05:56:00,1.5038,1.50396,1.50376,1.50376,30200000.0
2008-09-12 05:57:00,1.5038,1.50405,1.50375,1.50375,42100000.0
2008-09-12 05:58:00,1.50376,1.50376,1.50358,1.50358,24600000.0
2008-09-12 05:59:00,1.50365,1.50372,1.50356,1.50366,48700000.0
2008-09-12 06:00:00,1.50363,1.50385,1.50351,1.50364,56600000.0
2008-09-12 06:01:00,1.50343,1.50362,1.50342,1.50352,36600000.0
2008-09-12 06:02:00,1.50332,1.50368,1.50284,1.50368,37200000.0
2008-09-12 06:03:00,1.5038,1.50401,1.5038,1.50401,22800000.0
2008-09-12 06:04:00,1.50376,1.50386,1.50368,1.50376,39800000.0
2008-09-12 06:05:00,1.50358,1.50374,1.50335,1.50335,41800000.0
2008-09-12 06:06:00,1.50328,1.50356,1.50328,1.50356,37400000.0
2008-09-12 06:07:00,1.5036,1.5036,1.50339,1.5034,55500000.0
2008-09-12 06:08:00,1.50358,1.50367,1.50346,1.50353,53000000.0
2008-09-12 06:09:00,1.50343,1.50347,1.5033,1.5033,35600000.0
2008-09-12 06:10:00,1.50338,1.50349,1.50334,1.50347,28200000.0
2008-09-12 06:11:00,1.50352,1.50372,1.50345,1.50347,62700000.0
2008-09-12 06:12:00,1.50375,1.50396,1.50374,1.50383,23200000.0
2008-09-12 06:13:00,1.50383,1.50409,1.5037,1.50403,53900000.0
2008-09-12 06:14:00,1.50427,1.50427,1.50392,1.50427,40600000.0
2008-09-12 06:15:00,1.5042,1.50441,1.50416,1.50433,24800000.0
2008-09-12 06:16:00,1.5044,1.5044,1.50411,1.50412,13600000.0
2008-09-12 06:17:00,1.50392,1.50439,1.50392,1.50437,25800000.0
2008-09-12 06:18:00,1.50429,1.5043,1.5041,1.50422,40200000.0
2008-09-12 06:19:00,1.50421,1.50421,1.50404,1.50416,31500000.0
2008-09-12 06:20:00,1.50428,1.50434,1.5041,1.5041,40900000.0
2008-09-12 06:21:00,1.5042,1.50446,1.50416,1.50446,34600000.0
2008-09-12 06:22:00,1.50433,1.50444,1.5042,1.5042,47200000.0
2008-09-12 06:23:00,1.50427,1.50427,1.50382,1.50419,33700000.0
2008-09-12 06:24:00,1.50381,1.50381,1.50332,1.50363,31600000.0
2008-09-12 06:25:00,1.50369,1.50373,1.5036,1.50362,28200000.0
2008-09-12 06:26:00,1.50367,1.50405,1.50367,1.50403,26500000.0
2008-09-12 06:27:00,1.50398,1.50408,1.50393,1.50408,39200000.0
2008-09-12 06:28:00,1.50407,1.50413,1.50397,1.50413,28000000.0
2008-09-12 06:29:00,1.50419,1.50419,1.50404,1.50404,42000001.0
2008-09-12 06:30:00,1.50441,1.50451,1.50429,1.50451,64300000.0
2008-09-12 06:31:00,1.50417,1.50425,1.50412,1.50412,35000000.0
2008-09-12 06:32:00,1.50421,1.50436,1.5041,1.50421,36400000.0
2008-09-12 06:33:00,1.50399,1.50432,1.50399,1.50428,35200000.0
2008-09-12 06:34:00,1.50436,1.50436,1.50421,1.50436,40400000.0
2008-09-12 06:35:00,1.50418,1.50456,1.50418,1.50419,38600000.0
2008-09-12 06:36:00,1.50464,1.50469,1.50423,1.50457,57800000.0
2008-09-12 06:37:00,1.50451,1.50451,1.50376,1.50393,19300000.0
2008-09-12 06:38:00,1.50416,1.5043,1.5041,1.50418,35200000.0
2008-09-12 06:39:00,1.50418,1.50438,1.50412,1.50426,35200000.0
2008-09-12 06:40:00,1.50413,1.50435,1.50413,1.50423,25600000.0
2008-09-12 06:41:00,1.50423,1.50448,1.50382,1.50448,28200000.0
2008-09-12 06:42:00,1.50463,1.50463,1.50442,1.50445,20000000.0
2008-09-12 06:43:00,1.50434,1.50434,1.50385,1.50412,36000000.0
2008-09-12 06:44:00,1.50396,1.50396,1.5037,1.50374,32000000.0
2008-09-12 06:45:00,1.5039,1.50423,1.50354,1.5042,41400000.0
2008-09-12 06:46:00,1.50401,1.5041,1.5037,1.5037,99500000.0
2008-09-12 06:47:00,1.50375,1.5038,1.50343,1.50358,53200000.0
2008-09-12 06:48:00,1.50367,1.50391,1.50347,1.50363,45100000.0
2008-09-12 06:49:00,1.50369,1.50388,1.50357,1.50388,32200000.0
2008-09-12 06:50:00,1.5039,1.50404,1.50338,1.50338,40200000.0
2008-09-12 06:51:00,1.50353,1.50353,1.50324,1.50324,18800000.0
2008-09-12 06:52:00,1.50313,1.50323,1.50277,1.50308,19400000.0
2008-09-12 06:53:00,1.50276,1.50287,1.50259,1.50287,44000001.0
2008-09-12 06:54:00,1.50288,1.50328,1.50288,1.50328,25600000.0
2008-09-12 06:55:00,1.50288,1.50288,1.50272,1.50283,35200000.0
2008-09-12 06:56:00,1.50306,1.50316,1.50301,1.50306,27200000.0
2008-09-12 06:57:00,1.50294,1.50294,1.50214,1.50258,86700000.0
2008-09-12 06:58:00,1.50232,1.50295,1.50232,1.50295,24600000.0
2008-09-12 06:59:00,1.50242,1.50282,1.50242,1.50254,27000000.0
2008-09-12 07:00:00,1.50271,1.50281,1.50258,1.50268,49000000.0
2008-09-12 07:01:00,1.50273,1.50315,1.5027,1.50312,56900000.0
2008-09-12 07:02:00,1.50326,1.50345,1.50324,1.50324,38800000.0
2008-09-12 07:03:00,1.50307,1.50307,1.50269,1.50273,25800000.0
2008-09-12 07:04:00,1.50287,1.50287,1.50237,1.50243,37600000.0
2008-09-12 07:05:00,1.50251,1.50301,1.50251,1.50275,73200000.0
2008-09-12 07:06:00,1.50296,1.50301,1.50251,1.50251,38400000.0
2008-09-12 07:07:00,1.50178,1.50179,1.50119,1.50139,50500000.0
2008-09-12 07:08:00,1.50141,1.50161,1.5014,1.50143,37800000.0
2008-09-12 07:09:00,1.50158,1.50169,1.50143,1.50143,25400000.0
2008-09-12 07:10:00,1.50157,1.5017,1.50157,1.50166,30400000.0
2008-09-12 07:11:00,1.50177,1.50182,1.50159,1.50165,46500000.0
2008-09-12 07:12:00,1.50187,1.50202,1.5015,1.5015,51000000.0
2008-09-12 07:13:00,1.50155,1.50182,1.50155,1.50177,48200000.0
2008-09-12 07:14:00,1.50184,1.50224,1.50182,1.5019,31400000.0
2008-09-12 07:15:00,1.50196,1.50203,1.50158,1.50187,27800000.0
2008-09-12 07:16:00,1.50153,1.50193,1.50153,1.50193,32800000.0
2008-09-12 07:17:00,1.50191,1.50191,1.50149,1.50187,40000000.0
2008-09-12 07:18:00,1.50185,1.50185,1.50171,1.50171,24800000.0
2008-09-12 07:19:00,1.50181,1.50195,1.50171,1.50184,44200000.0
2008-09-12 07:20:00,1.50163,1.50201,1.50159,1.50181,61300000.0
2008-09-12 07:21:00,1.5018,1.50238,1.5018,1.50238,24800000.0
2008-09-12 07:22:00,1.50228,1.5024,1.50215,1.50235,34800000.0
2008-09-12 07:23:00,1.5023,1.50239,1.50205,1.5021,26800000.0
2008-09-12 07:24:00,1.50201,1.50219,1.50197,1.50219,26600000.0
2008-09-12 07:25:00,1.5024,1.50245,1.50223,1.50223,32200000.0
2008-09-12 07:26:00,1.50223,1.5026,1.50223,1.5026,14800000.0
2008-09-12 07:27:00,1.50266,1.50275,1.50239,1.50257,43000001.0
2008-09-12 07:28:00,1.50253,1.50274,1.50231,1.50266,71900000.0
2008-09-12 07:29:00,1.5026,1.5026,1.50231,1.5026,41400000.0
2008-09-12 07:30:00,1.50274,1.50323,1.5027,1.50323,26800000.0
2008-09-12 07:31:00,1.50326,1.50359,1.50326,1.50347,40000000.0
2008-09-12 07:32:00,1.50318,1.50341,1.50292,1.50331,68300000.0
2008-09-12 07:33:00,1.5031,1.50322,1.50285,1.50285,36000000.0
2008-09-12 07:34:00,1.50325,1.50327,1.50301,1.50327,44600000.0
2008-09-12 07:35:00,1.50297,1.50319,1.50297,1.50318,25600000.0
2008-09-12 07:36:00,1.50304,1.50331,1.5029,1.50325,69700000.0
2008-09-12 07:37:00,1.50331,1.50342,1.50318,1.50339,34300000.0
2008-09-12 07:38:00,1.5033,1.50337,1.50295,1.50303,52200000.0
2008-09-12 07:39:00,1.50282,1.50322,1.50282,1.50322,40800000.0
2008-09-12 07:40:00,1.50305,1.50324,1.50289,1.50311,34400000.0
2008-09-12 07:41:00,1.50326,1.50344,1.50314,1.50314,27200000.0
2008-09-12 07:42:00,1.50273,1.50294,1.50251,1.50294,90700000.0
2008-09-12 07:43:00,1.50292,1.50292,1.50243,1.50273,49000000.0
2008-09-12 07:44:00,1.50264,1.50269,1.50249,1.50256,35000000.0
2008-09-12 07:45:00,1.50291,1.50299,1.50237,1.50237,18600000.0
2008-09-12 07:46:00,1.50288,1.50294,1.50276,1.50292,29700000.0
2008-09-12 07:47:00,1.50273,1.50294,1.50248,1.50281,44800000.0
2008-09-12 07:48:00,1.50278,1.5031,1.50274,1.5031,23600000.0
2008-09-12 07:49:00,1.50333,1.5039,1.50333,1.50349,41000000.0
2008-09-12 07:50:00,1.5038,1.5038,1.50368,1.50373,33600000.0
2008-09-12 07:51:00,1.5036,1.50379,1.50333,1.50379,31800000.0
2008-09-12 07:52:00,1.50389,1.50396,1.50353,1.50365,39899999.0
2008-09-12 07:53:00,1.50364,1.50364,1.50331,1.50335,24200000.0
2008-09-12 07:54:00,1.50297,1.50344,1.50295,1.50329,48500000.0
2008-09-12 07:55:00,1.50343,1.50343,1.5031,1.5031,20800000.0
2008-09-12 07:56:00,1.50322,1.50338,1.50309,1.50338,31900000.0
2008-09-12 07:57:00,1.50334,1.50341,1.50321,1.50339,28200000.0
2008-09-12 07:58:00,1.50343,1.50404,1.50332,1.50404,33800000.0
2008-09-12 07:59:00,1.50374,1.50423,1.50374,1.50382,42400000.0
2008-09-12 08:00:00,1.50364,1.50378,1.50354,1.50378,26000000.0
2008-09-12 08:01:00,1.50371,1.50371,1.50352,1.50366,33000000.0
2008-09-12 08:02:00,1.50381,1.50392,1.50367,1.50376,25800000.0
2008-09-12 08:03:00,1.50372,1.50376,1.50355,1.50362,39600000.0
2008-09-12 08:04:00,1.50381,1.50381,1.50355,1.50355,26800000.0
2008-09-12 08:05:00,1.50395,1.5049,1.50395,1.5049,29200000.0
2008-09-12 08:06:00,1.50489,1.50494,1.50424,1.50424,37600000.0
2008-09-12 08:07:00,1.50391,1.50391,1.50343,1.50371,35600000.0
2008-09-12 08:08:00,1.50345,1.50379,1.5034,1.50342,34500000.0
2008-09-12 08:09:00,1.50363,1.5037,1.50355,1.5037,18600000.0
2008-09-12 08:10:00,1.50345,1.50407,1.50338,1.50386,36500000.0
2008-09-12 08:11:00,1.50382,1.50382,1.5026,1.50275,40000000.0
2008-09-12 08:12:00,1.50295,1.50331,1.50295,1.50326,27800000.0
2008-09-12 08:13:00,1.50277,1.50323,1.50277,1.50313,41400000.0
2008-09-12 08:14:00,1.50294,1.5031,1.50289,1.50307,48600000.0
2008-09-12 08:15:00,1.50327,1.50334,1.50319,1.5032,49800000.0
2008-09-12 08:16:00,1.50323,1.50359,1.5031,1.50359,38800000.0
2008-09-12 08:17:00,1.50334,1.50395,1.50316,1.50395,37600001.0
2008-09-12 08:18:00,1.50353,1.50361,1.50338,1.50361,34300000.0
2008-09-12 08:19:00,1.50354,1.50354,1.50338,1.50346,36500000.0
2008-09-12 08:20:00,1.50353,1.50353,1.50324,1.50339,55500000.0
2008-09-12 08:21:00,1.50332,1.50376,1.50332,1.50347,32800000.0
2008-09-12 08:22:00,1.50353,1.50463,1.50353,1.50438,38300000.0
2008-09-12 08:23:00,1.50418,1.50533,1.50415,1.50528,30400000.0
2008-09-12 08:24:00,1.50533,1.50533,1.50418,1.50532,37800000.0
2008-09-12 08:25:00,1.50556,1.50562,1.50541,1.50541,32400000.0
2008-09-12 08:26:00,1.5056,1.50585,1.50496,1.50585,41600000.0
2008-09-12 08:27:00,1.50576,1.50577,1.50546,1.50546,44000000.0
2008-09-12 08:28:00,1.50536,1.50536,1.50486,1.50504,34600000.0
2008-09-12 08:29:00,1.50486,1.505,1.50478,1.50485,42000000.0
2008-09-12 08:30:00,1.50484,1.5049,1.50437,1.5045,41100000.0
2008-09-12 08:31:00,1.50464,1.50531,1.50453,1.50525,42600000.0
2008-09-12 08:32:00,1.50501,1.50501,1.50413,1.50436,32000000.0
2008-09-12 08:33:00,1.5047,1.50514,1.50446,1.505,29900000.0
2008-09-12 08:34:00,1.5051,1.50579,1.50492,1.50579,24000000.0
2008-09-12 08:35:00,1.50565,1.50581,1.50536,1.50559,39900000.0
2008-09-12 08:36:00,1.50592,1.50652,1.50581,1.50652,60600000.0
2008-09-12 08:37:00,1.50672,1.50672,1.50619,1.50646,36300000.0
2008-09-12 08:38:00,1.50637,1.50653,1.50622,1.50622,20400000.0
2008-09-12 08:39:00,1.50648,1.50671,1.50631,1.50653,33800000.0
2008-09-12 08:40:00,1.50635,1.50643,1.50514,1.50514,47800000.0
2008-09-12 08:41:00,1.50514,1.50518,1.50495,1.50514,18200000.0
2008-09-12 08:42:00,1.50519,1.50534,1.50488,1.50495,44900000.0
2008-09-12 08:43:00,1.50492,1.50492,1.50435,1.50435,26000000.0
2008-09-12 08:44:00,1.50439,1.50465,1.50433,1.50446,34100000.0
2008-09-12 08:45:00,1.50425,1.50437,1.5038,1.5038,31800000.0
2008-09-12 08:46:00,1.50409,1.50409,1.50289,1.50301,39600000.0
2008-09-12 08:47:00,1.50337,1.50377,1.50318,1.50318,24300000.0
2008-09-12 08:48:00,1.5033,1.50344,1.50282,1.50339,58200000.0
2008-09-12 08:49:00,1.50381,1.5046,1.50366,1.50443,66200000.0
2008-09-12 08:50:00,1.50435,1.50435,1.50349,1.5042,19800000.0
2008-09-12 08:51:00,1.50431,1.50459,1.50416,1.50427,39700000.0
2008-09-12 08:52:00,1.50453,1.50455,1.5039,1.50447,53000000.0
2008-09-12 08:53:00,1.50473,1.50478,1.50448,1.50448,27200000.0
2008-09-12 08:54:00,1.50448,1.50498,1.50448,1.50469,31300000.0
2008-09-12 08:55:00,1.50458,1.50497,1.50455,1.50456,28400000.0
2008-09-12 08:56:00,1.50441,1.50483,1.50432,1.50451,49600000.0
2008-09-12 08:57:00,1.50469,1.50483,1.50461,1.50468,38600000.0
2008-09-12 08:58:00,1.50519,1.50519,1.50466,1.50484,94800000.0
2008-09-12 08:59:00,1.50437,1.50459,1.50384,1.50384,30400000.0
2008-09-12 09:00:00,1.5037,1.50423,1.50354,1.50419,28900000.0
2008-09-12 09:01:00,1.50423,1.50445,1.50409,1.50422,35000000.0
2008-09-12 09:02:00,1.50409,1.50409,1.50319,1.50332,30600000.0
2008-09-12 09:03:00,1.50292,1.50387,1.50292,1.50353,54600000.0
2008-09-12 09:04:00,1.50382,1.50382,1.50187,1.50209,30400000.0
2008-09-12 09:05:00,1.50263,1.50331,1.50263,1.50329,29200000.0
2008-09-12 09:06:00,1.50326,1.50388,1.50326,1.50382,51700000.0
2008-09-12 09:07:00,1.50393,1.50431,1.50393,1.50407,55600000.0
2008-09-12 09:08:00,1.50428,1.5045,1.50381,1.50381,37600000.0
2008-09-12 09:09:00,1.50398,1.50465,1.50398,1.50436,37600000.0
2008-09-12 09:10:00,1.50447,1.50511,1.50447,1.50486,24400000.0
2008-09-12 09:11:00,1.50477,1.50568,1.50477,1.50484,27900000.0
2008-09-12 09:12:00,1.50494,1.50494,1.50428,1.50453,26700000.0
2008-09-12 09:13:00,1.50476,1.5049,1.50453,1.50461,26500000.0
2008-09-12 09:14:00,1.50461,1.50494,1.50435,1.50453,26800000.0
2008-09-12 09:15:00,1.50459,1.50482,1.50441,1.5045,32400000.0
2008-09-12 09:16:00,1.50447,1.50462,1.50397,1.50414,40200000.0
2008-09-12 09:17:00,1.50443,1.50443,1.50381,1.5043,69600001.0
2008-09-12 09:18:00,1.50432,1.50441,1.50403,1.50439,19400000.0
2008-09-12 09:19:00,1.50417,1.50434,1.50401,1.50401,26000000.0
2008-09-12 09:20:00,1.50431,1.50496,1.50422,1.50469,29100000.0
2008-09-12 09:21:00,1.5053,1.50586,1.50513,1.50563,35000000.0
2008-09-12 09:22:00,1.50572,1.50638,1.50565,1.50638,25000000.0
2008-09-12 09:23:00,1.50632,1.5065,1.50586,1.50619,40300000.0
2008-09-12 09:24:00,1.50652,1.50668,1.50627,1.50658,44100000.0
2008-09-12 09:25:00,1.50646,1.50646,1.50579,1.50607,29400000.0
2008-09-12 09:26:00,1.506,1.50618,1.50518,1.50518,45000000.0
2008-09-12 09:27:00,1.50532,1.50544,1.50511,1.50542,36000000.0
2008-09-12 09:28:00,1.5054,1.50566,1.50517,1.50566,27600000.0
2008-09-12 09:29:00,1.50549,1.50549,1.50501,1.50536,29400000.0
2008-09-12 09:30:00,1.50547,1.50561,1.50537,1.50543,38400000.0
2008-09-12 09:31:00,1.505,1.505,1.50391,1.50391,42400000.0
2008-09-12 09:32:00,1.50406,1.50413,1.50371,1.50402,49800000.0
2008-09-12 09:33:00,1.50431,1.50431,1.50373,1.50395,29000000.0
2008-09-12 09:34:00,1.50416,1.5046,1.50401,1.5046,32600000.0
2008-09-12 09:35:00,1.50456,1.50475,1.5044,1.50475,27600000.0
2008-09-12 09:36:00,1.50481,1.50491,1.50439,1.50439,23200000.0
2008-09-12 09:37:00,1.50415,1.50517,1.50415,1.50514,45900000.0
2008-09-12 09:38:00,1.50541,1.50567,1.50523,1.50567,36400000.0
2008-09-12 09:39:00,1.50559,1.5057,1.50526,1.50528,29200000.0
2008-09-12 09:40:00,1.50496,1.50505,1.5047,1.5047,25000000.0
2008-09-12 09:41:00,1.50433,1.50445,1.50387,1.50387,29200000.0
2008-09-12 09:42:00,1.50378,1.50435,1.50378,1.50406,43800000.0
2008-09-12 09:43:00,1.50389,1.50415,1.50344,1.50344,36000000.0
2008-09-12 09:44:00,1.5037,1.50417,1.5037,1.50417,40000000.0
2008-09-12 09:45:00,1.50436,1.50464,1.50405,1.50405,17400000.0
2008-09-12 09:46:00,1.50462,1.50462,1.50404,1.5042,39000000.0
2008-09-12 09:47:00,1.50412,1.50413,1.50377,1.50413,81800000.0
2008-09-12 09:48:00,1.50445,1.50463,1.50408,1.50421,35200000.0
2008-09-12 09:49:00,1.50421,1.50442,1.50401,1.5044,28400000.0
2008-09-12 09:50:00,1.50441,1.50456,1.50421,1.50421,72700000.0
2008-09-12 09:51:00,1.50408,1.50437,1.50395,1.50414,86600001.0
2008-09-12 09:52:00,1.5039,1.5039,1.50368,1.50384,37400000.0
2008-09-12 09:53:00,1.504,1.50456,1.504,1.50449,68100000.0
2008-09-12 09:54:00,1.50502,1.50569,1.50502,1.50562,23600000.0
2008-09-12 09:55:00,1.50572,1.50599,1.50571,1.50572,23800000.0
2008-09-12 09:56:00,1.50545,1.50613,1.50545,1.50592,38400000.0
2008-09-12 09:57:00,1.50604,1.50608,1.50594,1.50598,48800000.0
2008-09-12 09:58:00,1.50585,1.5062,1.50569,1.50584,39500000.0
2008-09-12 09:59:00,1.50612,1.50626,1.50578,1.50603,34600000.0
2008-09-12 10:00:00,1.50622,1.50653,1.50615,1.50615,47100000.0
2008-09-12 10:01:00,1.50613,1.50613,1.50558,1.50576,41600000.0
2008-09-12 10:02:00,1.50571,1.50625,1.50555,1.50625,28000000.0
2008-09-12 10:03:00,1.50616,1.50647,1.50616,1.50633,20800000.0
2008-09-12 10:04:00,1.50658,1.50687,1.5057,1.50687,49100000.0
2008-09-12 10:05:00,1.50674,1.50744,1.50674,1.50683,21000000.0
2008-09-12 10:06:00,1.50686,1.50711,1.50686,1.50699,34000000.0
2008-09-12 10:07:00,1.50673,1.50673,1.50592,1.50619,23600000.0
2008-09-12 10:08:00,1.50569,1.50635,1.50557,1.50631,18600000.0
2008-09-12 10:09:00,1.50636,1.50662,1.5061,1.50662,30200000.0
2008-09-12 10:10:00,1.50646,1.50661,1.50588,1.50616,54699999.0
2008-09-12 10:11:00,1.50616,1.50616,1.50559,1.5059,42900000.0
2008-09-12 10:12:00,1.50573,1.50659,1.50573,1.50651,33800000.0
2008-09-12 10:13:00,1.50627,1.50674,1.50597,1.50648,39000000.0
2008-09-12 10:14:00,1.50638,1.50638,1.50581,1.50618,30200000.0
2008-09-12 10:15:00,1.50631,1.50649,1.50621,1.50641,41600000.0
2008-09-12 10:16:00,1.50664,1.50679,1.50629,1.50629,48000000.0
2008-09-12 10:17:00,1.50586,1.50608,1.50522,1.50608,53000001.0
2008-09-12 10:18:00,1.50623,1.50643,1.50595,1.50596,32700000.0
2008-09-12 10:19:00,1.5059,1.50594,1.50542,1.50553,43100000.0
2008-09-12 10:20:00,1.50559,1.50559,1.50526,1.50536,24300000.0
2008-09-12 10:21:00,1.50496,1.50545,1.50496,1.50518,45500000.0
2008-09-12 10:22:00,1.50547,1.50584,1.50512,1.50571,31800000.0
2008-09-12 10:23:00,1.50567,1.50587,1.50554,1.50587,22200000.0
2008-09-12 10:24:00,1.50631,1.50637,1.50618,1.50633,37400000.0
2008-09-12 10:25:00,1.50634,1.50646,1.5058,1.50633,32800000.0
2008-09-12 10:26:00,1.50656,1.50664,1.50645,1.50648,55800000.0
2008-09-12 10:27:00,1.50626,1.50649,1.50616,1.5063,39600000.0
2008-09-12 10:28:00,1.50593,1.50614,1.50567,1.50578,30000000.0
2008-09-12 10:29:00,1.50559,1.50576,1.50533,1.5057,44800000.0
2008-09-12 10:30:00,1.50569,1.50639,1.50569,1.5062,41200000.0
2008-09-12 10:31:00,1.50618,1.50658,1.50618,1.50645,47600000.0
2008-09-12 10:32:00,1.50613,1.50638,1.50613,1.50636,77500000.0
2008-09-12 10:33:00,1.50609,1.50642,1.50595,1.50637,31200000.0
2008-09-12 10:34:00,1.50648,1.50651,1.50624,1.50636,25600000.0
2008-09-12 10:35:00,1.50651,1.50667,1.50618,1.50636,30400000.0
2008-09-12 10:36:00,1.50633,1.50651,1.50603,1.50603,33400000.0
2008-09-12 10:37:00,1.50647,1.50647,1.50605,1.50632,39600000.0
2008-09-12 10:38:00,1.50641,1.50665,1.50614,1.50644,40600000.0
2008-09-12 10:39:00,1.50621,1.50641,1.50619,1.50621,53200000.0
2008-09-12 10:40:00,1.5064,1.5064,1.50593,1.50609,35600000.0
2008-09-12 10:41:00,1.50631,1.50631,1.50594,1.50598,57600000.0
2008-09-12 10:42:00,1.5063,1.5063,1.50591,1.50604,49100000.0
2008-09-12 10:43:00,1.50611,1.50696,1.50611,1.50666,45100000.0
2008-09-12 10:44:00,1.50667,1.5069,1.50656,1.5069,32000000.0
2008-09-12 10:45:00,1.50652,1.50715,1.50559,1.50559,51600000.0
2008-09-12 10:46:00,1.50603,1.50611,1.50568,1.50571,63200000.0
2008-09-12 10:47:00,1.50582,1.50645,1.50563,1.50645,16000000.0
2008-09-12 10:48:00,1.50669,1.50684,1.5065,1.50661,39900000.0
2008-09-12 10:49:00,1.50693,1.50695,1.50612,1.50612,47400000.0
2008-09-12 10:50:00,1.50625,1.50646,1.50598,1.50633,64100000.0
2008-09-12 10:51:00,1.50627,1.50647,1.50617,1.50628,30800000.0
2008-09-12 10:52:00,1.50606,1.50635,1.50593,1.50635,40200000.0
2008-09-12 10:53:00,1.5062,1.5062,1.5059,1.50617,39400000.0
2008-09-12 10:54:00,1.5063,1.5063,1.50568,1.50604,29200000.0
2008-09-12 10:55:00,1.50585,1.50612,1.50585,1.50599,20800000.0
2008-09-12 10:56:00,1.50588,1.50631,1.50575,1.50582,57500001.0
2008-09-12 10:57:00,1.50626,1.50626,1.50567,1.50569,31300000.0
2008-09-12 10:58:00,1.50553,1.5059,1.50544,1.50547,40000000.0
2008-09-12 10:59:00,1.50551,1.5056,1.5054,1.50545,36400000.0
2008-09-12 11:00:00,1.5052,1.50608,1.50508,1.5059,29400000.0
2008-09-12 11:01:00,1.50597,1.50652,1.50597,1.50643,43700000.0
2008-09-12 11:02:00,1.50641,1.50641,1.50573,1.50591,23800000.0
2008-09-12 11:03:00,1.5061,1.50626,1.50601,1.50611,39000000.0
2008-09-12 11:04:00,1.5062,1.50646,1.50595,1.50646,30200000.0
2008-09-12 11:05:00,1.50644,1.50701,1.50643,1.50699,27800000.0
2008-09-12 11:06:00,1.50686,1.50696,1.50669,1.50695,57800000.0
2008-09-12 11:07:00,1.50692,1.50694,1.50666,1.50676,47300000.0
2008-09-12 11:08:00,1.50708,1.50708,1.50665,1.5067,42500000.0
2008-09-12 11:09:00,1.50696,1.5075,1.50661,1.5075,45300000.0
2008-09-12 11:10:00,1.50774,1.50791,1.50751,1.50769,38500000.0
2008-09-12 11:11:00,1.50771,1.50793,1.50752,1.50783,25600000.0
2008-09-12 11:12:00,1.5076,1.5076,1.50717,1.50752,37600000.0
2008-09-12 11:13:00,1.50745,1.50745,1.50696,1.50713,37400000.0
2008-09-12 11:14:00,1.50697,1.50697,1.50647,1.50657,37100000.0
2008-09-12 11:15:00,1.50654,1.50684,1.50643,1.50684,38600000.0
2008-09-12 11:16:00,1.50697,1.50729,1.50584,1.50584,60300000.0
2008-09-12 11:17:00,1.5058,1.50586,1.50541,1.50552,35600000.0
2008-09-12 11:18:00,1.50561,1.50587,1.50525,1.50583,35200000.0
2008-09-12 11:19:00,1.5058,1.50588,1.50574,1.50581,42000000.0
2008-09-12 11:20:00,1.50613,1.50625,1.50549,1.50549,36800000.0
2008-09-12 11:21:00,1.50569,1.50578,1.50547,1.50553,38600000.0
2008-09-12 11:22:00,1.50568,1.50605,1.50563,1.50602,60100000.0
2008-09-12 11:23:00,1.50574,1.50624,1.50544,1.50612,39000000.0
2008-09-12 11:24:00,1.50595,1.50646,1.50589,1.50608,45900000.0
2008-09-12 11:25:00,1.50543,1.50628,1.50509,1.50628,47800000.0
2008-09-12 11:26:00,1.50603,1.50629,1.50581,1.50587,47100000.0
2008-09-12 11:27:00,1.50559,1.50583,1.50519,1.50574,22200000.0
2008-09-12 11:28:00,1.50557,1.50629,1.50557,1.50625,39800000.0
2008-09-12 11:29:00,1.5064,1.5064,1.50616,1.50632,54000000.0
2008-09-12 11:30:00,1.50662,1.50669,1.50612,1.50669,44800000.0
2008-09-12 11:31:00,1.50675,1.50697,1.50669,1.5069,61100000.0
2008-09-12 11:32:00,1.50669,1.50697,1.50669,1.50675,38300000.0
2008-09-12 11:33:00,1.5069,1.50703,1.50681,1.50695,47200000.0
2008-09-12 11:34:00,1.50647,1.50701,1.50639,1.50701,35400000.0
2008-09-12 11:35:00,1.50682,1.507,1.50682,1.5069,21000000.0
2008-09-12 11:36:00,1.50697,1.50726,1.50674,1.50726,37700000.0
2008-09-12 11:37:00,1.50725,1.50748,1.50702,1.50702,34600000.0
2008-09-12 11:38:00,1.50687,1.50724,1.50687,1.50717,47500000.0
2008-09-12 11:39:00,1.50732,1.50745,1.50716,1.50735,41800000.0
2008-09-12 11:40:00,1.50755,1.5079,1.50755,1.50769,42400000.0
2008-09-12 11:41:00,1.50749,1.50749,1.50721,1.50749,38000000.0
2008-09-12 11:42:00,1.50755,1.50759,1.50675,1.50675,43500000.0
2008-09-12 11:43:00,1.50705,1.50719,1.507,1.507,33600000.0
2008-09-12 11:44:00,1.50709,1.5071,1.50664,1.50664,40400000.0
2008-09-12 11:45:00,1.5068,1.5068,1.50607,1.50666,42800000.0
2008-09-12 11:46:00,1.50678,1.50686,1.50663,1.50679,19800000.0
2008-09-12 11:47:00,1.50649,1.50658,1.50632,1.50634,40400000.0
2008-09-12 11:48:00,1.5064,1.50649,1.506,1.50601,28600000.0
2008-09-12 11:49:00,1.50621,1.50633,1.50603,1.5061,38400000.0
2008-09-12 11:50:00,1.50545,1.50591,1.50545,1.50558,40000000.0
2008-09-12 11:51:00,1.50563,1.50563,1.5054,1.5056,40800000.0
2008-09-12 11:52:00,1.50548,1.50548,1.50505,1.50508,41800000.0
2008-09-12 11:53:00,1.5051,1.50556,1.5051,1.50547,33700000.0
2008-09-12 11:54:00,1.50558,1.50569,1.50541,1.50563,24400000.0
2008-09-12 11:55:00,1.5055,1.5055,1.50519,1.50528,19000000.0
2008-09-12 11:56:00,1.50546,1.50556,1.50535,1.50535,44600000.0
2008-09-12 11:57:00,1.50564,1.50606,1.50554,1.50606,30600000.0
2008-09-12 11:58:00,1.50609,1.50667,1.50606,1.50645,31000000.0
2008-09-12 11:59:00,1.50643,1.50643,1.50595,1.50618,30200000.0
2008-09-12 12:00:00,1.50624,1.50789,1.50624,1.50789,38600000.0
2008-09-12 12:01:00,1.50769,1.50793,1.50726,1.50793,38700000.0
2008-09-12 12:02:00,1.50793,1.50793,1.50715,1.50715,32600000.0
2008-09-12 12:03:00,1.50742,1.50773,1.50735,1.50742,36300000.0
2008-09-12 12:04:00,1.50795,1.50839,1.50779,1.50839,37400000.0
2008-09-12 12:05:00,1.50861,1.50861,1.5083,1.50853,29000000.0
2008-09-12 12:06:00,1.50858,1.50881,1.5085,1.50867,36700000.0
2008-09-12 12:07:00,1.50868,1.50872,1.50849,1.5085,44600000.0
2008-09-12 12:08:00,1.5084,1.50909,1.5084,1.50899,28400000.0
2008-09-12 12:09:00,1.5089,1.50929,1.50875,1.50886,23200000.0
2008-09-12 12:10:00,1.50867,1.50867,1.50827,1.50832,64400001.0
2008-09-12 12:11:00,1.50836,1.50838,1.50794,1.50838,24700000.0
2008-09-12 12:12:00,1.50852,1.50853,1.5082,1.50837,38400000.0
2008-09-12 12:13:00,1.50852,1.50857,1.50826,1.50848,35700000.0
2008-09-12 12:14:00,1.50838,1.50868,1.50829,1.50845,74200000.0
2008-09-12 12:15:00,1.50849,1.50851,1.50807,1.50851,18800000.0
2008-09-12 12:16:00,1.50865,1.5092,1.5085,1.5085,47400000.0
2008-09-12 12:17:00,1.50852,1.50872,1.50827,1.50863,17000000.0
2008-09-12 12:18:00,1.50868,1.50891,1.50828,1.50891,39000000.0
2008-09-12 12:19:00,1.50903,1.50971,1.50903,1.50971,23000000.0
2008-09-12 12:20:00,1.50953,1.51042,1.50953,1.51042,37000000.0
2008-09-12 12:21:00,1.5103,1.5103,1.51008,1.51027,19000000.0
2008-09-12 12:22:00,1.51018,1.51018,1.50939,1.50939,37200000.0
2008-09-12 12:23:00,1.50905,1.50948,1.50905,1.50934,47700000.0
2008-09-12 12:24:00,1.50868,1.50904,1.50865,1.50865,38400000.0
2008-09-12 12:25:00,1.50863,1.50912,1.50862,1.509,37200000.0
2008-09-12 12:26:00,1.50907,1.50916,1.50873,1.50911,44800000.0
2008-09-12 12:27:00,1.5091,1.51033,1.5091,1.51013,52700000.0
2008-09-12 12:28:00,1.51017,1.51034,1.50981,1.50989,35400000.0
2008-09-12 12:29:00,1.50974,1.51008,1.50956,1.51008,31000000.0
2008-09-12 12:30:00,1.51013,1.51061,1.50997,1.51052,29400000.0
2008-09-12 12:31:00,1.51076,1.51079,1.51068,1.51069,30200000.0
2008-09-12 12:32:00,1.51084,1.51097,1.51076,1.51076,49400000.0
2008-09-12 12:33:00,1.51067,1.51067,1.51027,1.51029,43800000.0
2008-09-12 12:34:00,1.51046,1.51105,1.51046,1.51088,29400000.0
2008-09-12 12:35:00,1.51096,1.51102,1.51058,1.51064,25600000.0
2008-09-12 12:36:00,1.51023,1.51055,1.51008,1.51055,23400000.0
2008-09-12 12:37:00,1.51063,1.51081,1.51047,1.51047,46100000.0
2008-09-12 12:38:00,1.51055,1.51059,1.51017,1.5102,28700000.0
2008-09-12 12:39:00,1.51038,1.51089,1.51038,1.51066,29600000.0
2008-09-12 12:40:00,1.5106,1.51158,1.5106,1.51158,28200000.0
2008-09-12 12:41:00,1.51057,1.51057,1.50991,1.51032,33600000.0
2008-09-12 12:42:00,1.51042,1.51129,1.51027,1.51119,33500000.0
2008-09-12 12:43:00,1.51113,1.51148,1.51098,1.51148,43600000.0
2008-09-12 12:44:00,1.51136,1.51138,1.51092,1.51111,40000000.0
2008-09-12 12:45:00,1.51101,1.51106,1.5102,1.51041,45200000.0
2008-09-12 12:46:00,1.51049,1.51052,1.50975,1.51021,96200003.0
2008-09-12 12:47:00,1.51038,1.51112,1.51038,1.51096,59200000.0
2008-09-12 12:48:00,1.51094,1.51094,1.51051,1.51051,27000000.0
2008-09-12 12:49:00,1.51028,1.51051,1.51023,1.51028,45700000.0
2008-09-12 12:50:00,1.51032,1.51049,1.51021,1.51026,37600000.0
2008-09-12 12:51:00,1.51005,1.51014,1.5098,1.50988,46700000.0
2008-09-12 12:52:00,1.50994,1.51005,1.50973,1.50986,56300000.0
2008-09-12 12:53:00,1.50994,1.51003,1.50943,1.50981,55900000.0
2008-09-12 12:54:00,1.50972,1.50985,1.50972,1.50985,25000000.0
2008-09-12 12:55:00,1.50973,1.50973,1.50928,1.50945,33600000.0
2008-09-12 12:56:00,1.50947,1.50999,1.50943,1.50994,60000000.0
2008-09-12 12:57:00,1.50997,1.50997,1.5096,1.50962,37300000.0
2008-09-12 12:58:00,1.50971,1.50989,1.50904,1.50973,43200000.0
2008-09-12 12:59:00,1.50955,1.51074,1.50955,1.50962,36000000.0
2008-09-12 13:00:00,1.50944,1.50995,1.50915,1.50995,43400000.0
2008-09-12 13:01:00,1.5099,1.51025,1.50978,1.51019,21600000.0
2008-09-12 13:02:00,1.51001,1.51027,1.51001,1.51013,33800000.0
2008-09-12 13:03:00,1.51026,1.51067,1.51016,1.51053,49499999.0
2008-09-12 13:04:00,1.51044,1.5107,1.51038,1.51053,42700000.0
2008-09-12 13:05:00,1.51027,1.51084,1.51027,1.51064,49500000.0
2008-09-12 13:06:00,1.51023,1.51069,1.51015,1.51051,41400000.0
2008-09-12 13:07:00,1.51051,1.51074,1.51047,1.51047,32000000.0
2008-09-12 13:08:00,1.51059,1.51081,1.51043,1.51056,40800001.0
2008-09-12 13:09:00,1.51036,1.51036,1.51012,1.51025,34000000.0
2008-09-12 13:10:00,1.51016,1.51024,1.50982,1.50982,50000000.0
2008-09-12 13:11:00,1.50979,1.50979,1.5092,1.50933,41000000.0
2008-09-12 13:12:00,1.50931,1.50949,1.50911,1.5092,23200000.0
2008-09-12 13:13:00,1.50926,1.50938,1.50919,1.50929,29900000.0
2008-09-12 13:14:00,1.50912,1.50942,1.50904,1.5092,56900001.0
2008-09-12 13:15:00,1.5093,1.50972,1.5093,1.50965,57400000.0
2008-09-12 13:16:00,1.50949,1.50976,1.50923,1.50928,39800000.0
2008-09-12 13:17:00,1.50852,1.50932,1.50852,1.5091,47200000.0
2008-09-12 13:18:00,1.50917,1.50927,1.50881,1.50925,44800001.0
2008-09-12 13:19:00,1.50927,1.50944,1.50921,1.50928,24600000.0
2008-09-12 13:20:00,1.50963,1.50996,1.50919,1.50957,32400000.0
2008-09-12 13:21:00,1.51012,1.51018,1.50989,1.51013,46700000.0
2008-09-12 13:22:00,1.50995,1.51006,1.50981,1.50981,32400000.0
2008-09-12 13:23:00,1.5094,1.50989,1.5094,1.50986,29600000.0
2008-09-12 13:24:00,1.50977,1.5099,1.50963,1.5099,37600000.0
2008-09-12 13:25:00,1.50977,1.50977,1.50948,1.50954,30800000.0
2008-09-12 13:26:00,1.50948,1.50967,1.50932,1.50943,44100000.0
2008-09-12 13:27:00,1.50964,1.50966,1.50922,1.50922,32000000.0
2008-09-12 13:28:00,1.50906,1.50917,1.50876,1.50876,36800000.0
2008-09-12 13:29:00,1.50889,1.50889,1.50822,1.50868,44600000.0
2008-09-12 13:30:00,1.50853,1.50853,1.50758,1.5076,40200000.0
2008-09-12 13:31:00,1.50765,1.50778,1.50712,1.50758,46200000.0
2008-09-12 13:32:00,1.50754,1.50759,1.50721,1.50759,449500000.0
2008-09-12 13:33:00,1.50751,1.50773,1.50741,1.50741,551100001.0
2008-09-12 13:34:00,1.50738,1.50775,1.50688,1.50745,506900001.0
2008-09-12 13:35:00,1.50734,1.50751,1.50684,1.50724,482500002.0
2008-09-12 13:36:00,1.50703,1.50751,1.50703,1.50743,171000000.0
2008-09-12 13:37:00,1.50745,1.50748,1.50685,1.50715,605300002.0
2008-09-12 13:38:00,1.50704,1.50737,1.50661,1.50675,364200000.0
2008-09-12 13:39:00,1.50671,1.50671,1.505,1.505,205500000.0
2008-09-12 13:40:00,1.5054,1.50659,1.5054,1.50627,404700001.0
2008-09-12 13:41:00,1.50657,1.50731,1.50657,1.5073,360200001.0
2008-09-12 13:42:00,1.50734,1.50734,1.50615,1.50615,662200000.0
2008-09-12 13:43:00,1.50606,1.50662,1.50579,1.50662,183600000.0
2008-09-12 13:44:00,1.50667,1.50684,1.5063,1.50667,391600001.0
2008-09-12 13:45:00,1.50655,1.50688,1.50653,1.5068,266400000.0
2008-09-12 13:46:00,1.50691,1.50715,1.50679,1.50702,166600000.0
2008-09-12 13:47:00,1.50733,1.50791,1.50732,1.50732,256500000.0
2008-09-12 13:48:00,1.5069,1.5069,1.50604,1.5064,111300000.0
2008-09-12 13:49:00,1.50636,1.50675,1.50635,1.50652,270500001.0
2008-09-12 13:50:00,1.50648,1.5066,1.50619,1.50641,194799999.0
2008-09-12 13:51:00,1.50639,1.50666,1.50619,1.50631,419700001.0
2008-09-12 13:52:00,1.50625,1.5065,1.5061,1.50644,319700001.0
2008-09-12 13:53:00,1.50637,1.50658,1.50605,1.50653,360200001.0
2008-09-12 13:54:00,1.50656,1.50666,1.50617,1.50617,342100000.0
2008-09-12 13:55:00,1.50635,1.50651,1.50626,1.50642,396100001.0
2008-09-12 13:56:00,1.5064,1.50648,1.50629,1.50632,339000000.0
2008-09-12 13:57:00,1.50644,1.50669,1.50641,1.5065,270800000.0
2008-09-12 13:58:00,1.50637,1.50637,1.5056,1.50575,388900000.0
2008-09-12 13:59:00,1.50575,1.50615,1.50557,1.50582,265300000.0
2008-09-12 14:00:00,1.50589,1.50624,1.5057,1.5057,360900000.0
2008-09-12 14:01:00,1.5058,1.50639,1.50568,1.50613,242800002.0
2008-09-12 14:02:00,1.50611,1.50615,1.5058,1.50602,329600002.0
2008-09-12 14:03:00,1.50611,1.50611,1.50558,1.50558,457200002.0
2008-09-12 14:04:00,1.50551,1.50571,1.50433,1.50442,377700000.0
2008-09-12 14:05:00,1.5043,1.50446,1.50382,1.50395,374900000.0
2008-09-12 14:06:00,1.50392,1.50425,1.50392,1.50401,537200002.0
2008-09-12 14:07:00,1.50411,1.50439,1.50388,1.50406,417700000.0
2008-09-12 14:08:00,1.50407,1.5043,1.50384,1.50392,253999999.0
2008-09-12 14:09:00,1.50392,1.50417,1.50355,1.50379,261800000.0
2008-09-12 14:10:00,1.50383,1.50399,1.50365,1.50373,217500000.0
2008-09-12 14:11:00,1.5038,1.50382,1.50359,1.50376,236300000.0
2008-09-12 14:12:00,1.50335,1.50352,1.50312,1.50332,478200001.0
2008-09-12 14:13:00,1.50335,1.50336,1.50298,1.50305,457100000.0
2008-09-12 14:14:00,1.50296,1.50343,1.50293,1.50329,451400000.0
2008-09-12 14:15:00,1.50321,1.50343,1.50291,1.50314,273600000.0
2008-09-12 14:16:00,1.50318,1.50332,1.50307,1.50312,132400000.0
2008-09-12 14:17:00,1.50321,1.50352,1.5032,1.50329,172400000.0
2008-09-12 14:18:00,1.50338,1.50415,1.50338,1.50415,210900000.0
2008-09-12 14:19:00,1.50399,1.50399,1.50323,1.50351,478400001.0
2008-09-12 14:20:00,1.50351,1.50397,1.50312,1.50384,231800000.0
2008-09-12 14:21:00,1.50396,1.50422,1.50376,1.50403,471500000.0
2008-09-12 14:22:00,1.50424,1.50455,1.50394,1.50394,490000001.0
2008-09-12 14:23:00,1.50386,1.50386,1.50317,1.50317,531100002.0
2008-09-12 14:24:00,1.50319,1.50359,1.50256,1.50284,362700000.0
2008-09-12 14:25:00,1.50281,1.50292,1.50226,1.50253,295400000.0
2008-09-12 14:26:00,1.50273,1.50304,1.50228,1.50251,360700001.0
2008-09-12 14:27:00,1.50274,1.50423,1.50274,1.50358,203200000.0
2008-09-12 14:28:00,1.50345,1.50372,1.50208,1.50227,487600000.0
2008-09-12 14:29:00,1.50205,1.5021,1.50111,1.5021,574700000.0
2008-09-12 14:30:00,1.50297,1.50333,1.502,1.5031,625300001.0
2008-09-12 14:31:00,1.50306,1.50332,1.50178,1.50222,468700000.0
2008-09-12 14:32:00,1.50252,1.50323,1.50229,1.50316,343100000.0
2008-09-12 14:33:00,1.50339,1.50516,1.50289,1.50488,238100000.0
2008-09-12 14:34:00,1.50478,1.50503,1.50352,1.50406,186500000.0
2008-09-12 14:35:00,1.50403,1.50471,1.50391,1.50461,198600000.0
2008-09-12 14:36:00,1.50465,1.50465,1.50347,1.50386,312100004.0
2008-09-12 14:37:00,1.50439,1.50448,1.5041,1.50448,281499999.0
2008-09-12 14:38:00,1.50454,1.50523,1.50414,1.50503,165800000.0
2008-09-12 14:39:00,1.50505,1.50569,1.50458,1.50569,166300000.0
2008-09-12 14:40:00,1.50586,1.50633,1.50549,1.50606,270500000.0
2008-09-12 14:41:00,1.50631,1.50717,1.50625,1.50665,314800000.0
2008-09-12 14:42:00,1.50656,1.50712,1.50631,1.50667,111600000.0
2008-09-12 14:43:00,1.50648,1.50715,1.50636,1.50697,156700000.0
2008-09-12 14:44:00,1.50694,1.5071,1.50657,1.50675,400200001.0
2008-09-12 14:45:00,1.50667,1.50682,1.50621,1.5064,354700000.0
2008-09-12 14:46:00,1.5065,1.50673,1.50577,1.5061,318500000.0
2008-09-12 14:47:00,1.50605,1.5062,1.50584,1.50617,248800000.0
2008-09-12 14:48:00,1.50645,1.50675,1.50572,1.50589,433400001.0
2008-09-12 14:49:00,1.50565,1.50586,1.50511,1.50573,137600000.0
2008-09-12 14:50:00,1.5058,1.50618,1.5053,1.5056,356100002.0
2008-09-12 14:51:00,1.50561,1.50612,1.50554,1.50575,164800000.0
2008-09-12 14:52:00,1.50593,1.50621,1.50569,1.50569,277000000.0
2008-09-12 14:53:00,1.50574,1.50596,1.5056,1.50584,422000001.0
2008-09-12 14:54:00,1.50585,1.50585,1.50522,1.50538,131200000.0
2008-09-12 14:55:00,1.50527,1.50568,1.50503,1.50514,212500000.0
2008-09-12 14:56:00,1.50512,1.50532,1.50436,1.50458,396700000.0
2008-09-12 14:57:00,1.50447,1.50491,1.50422,1.5045,444000002.0
2008-09-12 14:58:00,1.50445,1.50483,1.50404,1.50428,324799999.0
2008-09-12 14:59:00,1.50395,1.5042,1.50299,1.50353,227700000.0
2008-09-12 15:00:00,1.50346,1.50393,1.50318,1.50341,691100000.0
2008-09-12 15:01:00,1.50347,1.5038,1.50288,1.50334,348900002.0
2008-09-12 15:02:00,1.50335,1.50354,1.50294,1.50295,519000000.0
2008-09-12 15:03:00,1.5031,1.50379,1.50257,1.50319,397400000.0
2008-09-12 15:04:00,1.5032,1.50374,1.50298,1.50341,461400001.0
2008-09-12 15:05:00,1.50338,1.50373,1.50235,1.50235,389700000.0
2008-09-12 15:06:00,1.50241,1.50327,1.50241,1.50321,306600000.0
2008-09-12 15:07:00,1.50294,1.50304,1.50266,1.50266,310400000.0
2008-09-12 15:08:00,1.50269,1.50322,1.50265,1.50296,397600000.0
2008-09-12 15:09:00,1.50309,1.50384,1.50309,1.50375,468500001.0
2008-09-12 15:10:00,1.50392,1.50423,1.5038,1.50422,484200000.0
2008-09-12 15:11:00,1.50414,1.50427,1.50376,1.50376,430700000.0
2008-09-12 15:12:00,1.50358,1.50375,1.50349,1.50355,391500000.0
2008-09-12 15:13:00,1.50338,1.50408,1.50313,1.50402,470600003.0
2008-09-12 15:14:00,1.50413,1.50446,1.50371,1.50441,384300000.0
2008-09-12 15:15:00,1.50424,1.5043,1.50385,1.50404,372300000.0
2008-09-12 15:16:00,1.50425,1.50468,1.50416,1.50447,437200000.0
2008-09-12 15:17:00,1.5044,1.50452,1.50419,1.50431,397700001.0
2008-09-12 15:18:00,1.5044,1.50466,1.50394,1.50435,242800000.0
2008-09-12 15:19:00,1.50433,1.50507,1.50383,1.50441,583900000.0
2008-09-12 15:20:00,1.50515,1.50557,1.50496,1.5052,431200000.0
2008-09-12 15:21:00,1.50512,1.50523,1.50469,1.50477,704900001.0
2008-09-12 15:22:00,1.50449,1.50497,1.50437,1.50465,550700003.0
2008-09-12 15:23:00,1.50481,1.50501,1.50453,1.50488,397600000.0
2008-09-12 15:24:00,1.505,1.5051,1.50425,1.50477,655000002.0
2008-09-12 15:25:00,1.50478,1.50489,1.50371,1.50371,601300001.0
2008-09-12 15:26:00,1.50361,1.50381,1.5034,1.50359,683300001.0
2008-09-12 15:27:00,1.50355,1.50389,1.50319,1.50336,622100001.0
2008-09-12 15:28:00,1.50325,1.50343,1.50274,1.5031,707000001.0
2008-09-12 15:29:00,1.50299,1.50299,1.50208,1.50273,574000002.0
2008-09-12 15:30:00,1.50247,1.50282,1.50208,1.50223,678400000.0
2008-09-12 15:31:00,1.50242,1.50306,1.50238,1.5028,490000001.0
2008-09-12 15:32:00,1.50317,1.50387,1.5031,1.50353,406300000.0
2008-09-12 15:33:00,1.5035,1.50399,1.50289,1.50382,506500000.0
2008-09-12 15:34:00,1.504,1.50414,1.50372,1.50413,407000000.0
2008-09-12 15:35:00,1.5042,1.50444,1.50337,1.50337,624700000.0
2008-09-12 15:36:00,1.5034,1.50401,1.50338,1.50388,476300001.0
2008-09-12 15:37:00,1.50363,1.50403,1.50363,1.50389,290200000.0
2008-09-12 15:38:00,1.50412,1.50451,1.5041,1.50441,385200002.0
2008-09-12 15:39:00,1.50457,1.50532,1.50444,1.50502,446399999.0
2008-09-12 15:40:00,1.50492,1.50503,1.50442,1.50477,370000000.0
2008-09-12 15:41:00,1.5047,1.5049,1.50428,1.5049,303800000.0
2008-09-12 15:42:00,1.50487,1.5053,1.50451,1.50529,186800000.0
2008-09-12 15:43:00,1.50539,1.50558,1.505,1.50518,446100001.0
2008-09-12 15:44:00,1.50509,1.50566,1.50507,1.50548,294800000.0
2008-09-12 15:45:00,1.50574,1.50574,1.50458,1.50505,623100001.0
2008-09-12 15:46:00,1.50491,1.50491,1.50455,1.50455,539200001.0
2008-09-12 15:47:00,1.5046,1.50485,1.50419,1.50429,201100000.0
2008-09-12 15:48:00,1.50437,1.50536,1.50437,1.50522,219300001.0
2008-09-12 15:49:00,1.50519,1.50527,1.50471,1.50476,359400001.0
2008-09-12 15:50:00,1.50475,1.50497,1.50456,1.5046,355600001.0
2008-09-12 15:51:00,1.50456,1.50489,1.50439,1.50465,496500000.0
2008-09-12 15:52:00,1.50483,1.50556,1.50463,1.50533,337000001.0
2008-09-12 15:53:00,1.50533,1.50566,1.50521,1.50549,373400000.0
2008-09-12 15:54:00,1.50564,1.50612,1.50564,1.5061,381900000.0
2008-09-12 15:55:00,1.50618,1.50671,1.50481,1.5052,362700000.0
2008-09-12 15:56:00,1.50537,1.50626,1.50537,1.50577,456700000.0
2008-09-12 15:57:00,1.50536,1.50573,1.50424,1.50504,347100000.0
2008-09-12 15:58:00,1.50507,1.50551,1.50494,1.50517,480300001.0
2008-09-12 15:59:00,1.50514,1.5052,1.5046,1.50482,533800000.0
2008-09-12 16:00:00,1.5046,1.5047,1.50374,1.50438,471100000.0
2008-09-12 16:01:00,1.50437,1.5051,1.50437,1.50499,449100000.0
2008-09-12 16:02:00,1.50497,1.50518,1.50428,1.50428,554100000.0
2008-09-12 16:03:00,1.50447,1.50565,1.50447,1.50565,481400000.0
2008-09-12 16:04:00,1.50554,1.50554,1.50453,1.50463,465600002.0
2008-09-12 16:05:00,1.50455,1.50507,1.50453,1.50507,337100000.0
2008-09-12 16:06:00,1.50504,1.50577,1.50492,1.50561,209500001.0
2008-09-12 16:07:00,1.5057,1.50595,1.50549,1.50549,220700000.0
2008-09-12 16:08:00,1.50545,1.50561,1.5052,1.50561,167500000.0
2008-09-12 16:09:00,1.50558,1.5062,1.50474,1.505,406900002.0
2008-09-12 16:10:00,1.50501,1.50555,1.50458,1.50486,438600001.0
2008-09-12 16:11:00,1.50487,1.50499,1.50446,1.50491,540800003.0
2008-09-12 16:12:00,1.50472,1.50538,1.50454,1.50512,539500001.0
2008-09-12 16:13:00,1.50503,1.50553,1.50447,1.50532,447700000.0
2008-09-12 16:14:00,1.50526,1.50555,1.50501,1.50525,540500000.0
2008-09-12 16:15:00,1.50525,1.50537,1.50483,1.50488,612300002.0
2008-09-12 16:16:00,1.50498,1.50511,1.50425,1.50483,512000000.0
2008-09-12 16:17:00,1.50493,1.50547,1.5047,1.50516,601000000.0
2008-09-12 16:18:00,1.50509,1.50509,1.50435,1.50449,692400002.0
2008-09-12 16:19:00,1.50438,1.50439,1.50368,1.50379,716699999.0
2008-09-12 16:20:00,1.5037,1.50443,1.50369,1.50408,691500003.0
2008-09-12 16:21:00,1.50425,1.50454,1.50366,1.50366,529700000.0
2008-09-12 16:22:00,1.50351,1.50387,1.50332,1.50357,544300005.0
2008-09-12 16:23:00,1.50352,1.50399,1.50352,1.5036,513999999.0
2008-09-12 16:24:00,1.5038,1.50438,1.50378,1.50411,503699999.0
2008-09-12 16:25:00,1.50406,1.50513,1.50401,1.50499,624400001.0
2008-09-12 16:26:00,1.50491,1.50502,1.5039,1.50401,547800003.0
2008-09-12 16:27:00,1.50395,1.50449,1.50381,1.50386,431800002.0
2008-09-12 16:28:00,1.50399,1.50463,1.50352,1.50352,570000000.0
2008-09-12 16:29:00,1.50343,1.50427,1.50311,1.50355,475600001.0
2008-09-12 16:30:00,1.50352,1.50404,1.50299,1.50346,459300001.0
2008-09-12 16:31:00,1.50355,1.50409,1.50299,1.50376,351800001.0
2008-09-12 16:32:00,1.50398,1.50524,1.50386,1.50519,566900000.0
2008-09-12 16:33:00,1.50534,1.50548,1.50434,1.50469,516600000.0
2008-09-12 16:34:00,1.50463,1.50513,1.5044,1.50478,376900001.0
2008-09-12 16:35:00,1.50481,1.50501,1.50412,1.50501,386000001.0
2008-09-12 16:36:00,1.50524,1.50551,1.50498,1.5054,500500001.0
2008-09-12 16:37:00,1.50544,1.50544,1.5051,1.50517,624600000.0
2008-09-12 16:38:00,1.505,1.5054,1.505,1.50519,506400000.0
2008-09-12 16:39:00,1.50519,1.50519,1.5046,1.50478,495500001.0
2008-09-12 16:40:00,1.50453,1.50465,1.50388,1.50391,386100000.0
2008-09-12 16:41:00,1.50393,1.504,1.50337,1.50374,389800000.0
2008-09-12 16:42:00,1.50368,1.50395,1.50344,1.50395,375200000.0
2008-09-12 16:43:00,1.50485,1.50487,1.50438,1.50438,451400002.0
2008-09-12 16:44:00,1.50429,1.50448,1.50407,1.50417,513100001.0
2008-09-12 16:45:00,1.50408,1.50408,1.50358,1.50369,444700000.0
2008-09-12 16:46:00,1.50368,1.50434,1.50368,1.50392,387400000.0
2008-09-12 16:47:00,1.50388,1.50401,1.50316,1.50401,545200000.0
2008-09-12 16:48:00,1.50378,1.50378,1.50276,1.50301,570300001.0
2008-09-12 16:49:00,1.50311,1.50407,1.50308,1.50407,470499999.0
2008-09-12 16:50:00,1.50428,1.50522,1.50426,1.50495,377699999.0
2008-09-12 16:51:00,1.50495,1.5052,1.50488,1.5049,350300000.0
2008-09-12 16:52:00,1.5049,1.50531,1.50473,1.50499,270600000.0
2008-09-12 16:53:00,1.50519,1.50561,1.5046,1.50491,552600000.0
2008-09-12 16:54:00,1.50501,1.50608,1.50501,1.50596,486200000.0
2008-09-12 16:55:00,1.50607,1.50694,1.50605,1.50666,563400002.0
2008-09-12 16:56:00,1.50661,1.50692,1.50603,1.50662,243300001.0
2008-09-12 16:57:00,1.50675,1.50675,1.5057,1.50604,466300001.0
2008-09-12 16:58:00,1.50621,1.50695,1.50621,1.50635,561600001.0
2008-09-12 16:59:00,1.50636,1.50744,1.50572,1.50699,518200003.0
2008-09-12 17:00:00,1.50647,1.50712,1.50605,1.50629,864400000.0
2008-09-12 17:01:00,1.50632,1.5064,1.50546,1.50601,429500000.0
2008-09-12 17:02:00,1.50608,1.50608,1.50491,1.50577,395600001.0
2008-09-12 17:03:00,1.50572,1.5062,1.50511,1.50593,485000000.0
2008-09-12 17:04:00,1.506,1.50617,1.50579,1.50608,504800001.0
2008-09-12 17:05:00,1.50588,1.50607,1.50483,1.50522,429900000.0
2008-09-12 17:06:00,1.50509,1.50606,1.50503,1.506,473200000.0
2008-09-12 17:07:00,1.50603,1.5065,1.50595,1.50635,297500000.0
2008-09-12 17:08:00,1.50615,1.50641,1.50541,1.50541,394900000.0
2008-09-12 17:09:00,1.50532,1.50589,1.50527,1.5054,474000000.0
2008-09-12 17:10:00,1.50528,1.50573,1.50506,1.5055,367300001.0
2008-09-12 17:11:00,1.50527,1.50572,1.50508,1.50537,546500001.0
2008-09-12 17:12:00,1.50531,1.50555,1.50474,1.50516,382400000.0
2008-09-12 17:13:00,1.50516,1.50533,1.50501,1.50503,295700000.0
2008-09-12 17:14:00,1.50488,1.50493,1.50411,1.50487,534700003.0
2008-09-12 17:15:00,1.50473,1.5049,1.50424,1.5043,579400001.0
2008-09-12 17:16:00,1.50416,1.50446,1.50377,1.50415,417800000.0
2008-09-12 17:17:00,1.50435,1.5048,1.50413,1.50443,385700001.0
2008-09-12 17:18:00,1.50437,1.50476,1.5041,1.50476,725800002.0
2008-09-12 17:19:00,1.50507,1.50584,1.50499,1.50534,268700000.0
2008-09-12 17:20:00,1.50519,1.50544,1.50461,1.50472,401600000.0
2008-09-12 17:21:00,1.50463,1.50513,1.50462,1.50463,421800001.0
2008-09-12 17:22:00,1.50476,1.5053,1.50461,1.50522,468400001.0
2008-09-12 17:23:00,1.50519,1.50601,1.50489,1.50542,527100001.0
2008-09-12 17:24:00,1.50545,1.50598,1.50459,1.50484,474400001.0
2008-09-12 17:25:00,1.50465,1.50482,1.50394,1.50449,409799999.0
2008-09-12 17:26:00,1.5046,1.50512,1.50457,1.50472,400700000.0
2008-09-12 17:27:00,1.50453,1.50482,1.5036,1.50368,504200001.0
2008-09-12 17:28:00,1.50379,1.50457,1.50308,1.50335,548000001.0
2008-09-12 17:29:00,1.50336,1.50389,1.5027,1.50289,726200003.0
2008-09-12 17:30:00,1.50288,1.50333,1.50262,1.50268,526800002.0
2008-09-12 17:31:00,1.50267,1.50352,1.50242,1.50344,687100002.0
2008-09-12 17:32:00,1.50353,1.50425,1.50324,1.50384,428900000.0
2008-09-12 17:33:00,1.50369,1.50378,1.50297,1.50355,535900001.0
2008-09-12 17:34:00,1.50352,1.50358,1.5029,1.5035,366400000.0
2008-09-12 17:35:00,1.50357,1.50371,1.50312,1.50334,458500000.0
2008-09-12 17:36:00,1.50321,1.50333,1.50293,1.50311,432800001.0
2008-09-12 17:37:00,1.50311,1.50369,1.50306,1.50361,381800002.0
2008-09-12 17:38:00,1.5037,1.5037,1.50312,1.50312,350000000.0
2008-09-12 17:39:00,1.50333,1.5038,1.50315,1.5038,529800002.0
2008-09-12 17:40:00,1.50381,1.50422,1.50311,1.50352,356500001.0
2008-09-12 17:41:00,1.50348,1.50401,1.50266,1.50364,410600000.0
2008-09-12 17:42:00,1.50352,1.50388,1.50276,1.50355,412000001.0
2008-09-12 17:43:00,1.50364,1.50401,1.50312,1.5033,380600001.0
2008-09-12 17:44:00,1.50323,1.50396,1.50289,1.50377,388300001.0
2008-09-12 17:45:00,1.50378,1.50397,1.50276,1.50397,587800002.0
2008-09-12 17:46:00,1.50396,1.50438,1.50371,1.50377,490700000.0
2008-09-12 17:47:00,1.50381,1.50407,1.50314,1.50314,463800001.0
2008-09-12 17:48:00,1.50299,1.50338,1.50275,1.50327,406600001.0
2008-09-12 17:49:00,1.50323,1.50337,1.50288,1.50315,347900000.0
2008-09-12 17:50:00,1.50315,1.50323,1.50277,1.50308,591900001.0
2008-09-12 17:51:00,1.50307,1.50329,1.50292,1.50292,424800000.0
2008-09-12 17:52:00,1.50341,1.50387,1.50341,1.50366,592800003.0
2008-09-12 17:53:00,1.5035,1.50373,1.5031,1.50349,514800001.0
2008-09-12 17:54:00,1.50365,1.50396,1.50353,1.50388,443700000.0
2008-09-12 17:55:00,1.50392,1.50477,1.50392,1.50457,381500000.0
2008-09-12 17:56:00,1.50434,1.50468,1.50405,1.50459,411600001.0
2008-09-12 17:57:00,1.50448,1.50467,1.50367,1.5038,732700002.0
2008-09-12 17:58:00,1.50379,1.50411,1.50354,1.5041,651299999.0
2008-09-12 17:59:00,1.50409,1.50414,1.50288,1.50298,250800001.0
2008-09-12 18:00:00,1.50293,1.50318,1.50254,1.50299,717600002.0
2008-09-12 18:01:00,1.50303,1.5032,1.50288,1.50288,779400000.0
2008-09-12 18:02:00,1.50291,1.50317,1.50234,1.50257,549100000.0
2008-09-12 18:03:00,1.50243,1.50249,1.50224,1.50239,320400001.0
2008-09-12 18:04:00,1.50251,1.503,1.50225,1.50261,566600000.0
2008-09-12 18:05:00,1.50266,1.50293,1.50144,1.50209,605400002.0
2008-09-12 18:06:00,1.50206,1.50218,1.50111,1.5015,347700000.0
2008-09-12 18:07:00,1.50153,1.50184,1.50153,1.50179,491100000.0
2008-09-12 18:08:00,1.50168,1.50205,1.50059,1.50181,445900000.0
2008-09-12 18:09:00,1.50197,1.50215,1.50127,1.50158,497200001.0
2008-09-12 18:10:00,1.50146,1.50182,1.50146,1.50179,565900000.0
2008-09-12 18:11:00,1.50172,1.502,1.50138,1.50184,266700000.0
2008-09-12 18:12:00,1.50179,1.50199,1.50104,1.50145,418600000.0
2008-09-12 18:13:00,1.50141,1.50193,1.50141,1.5018,275900000.0
2008-09-12 18:14:00,1.50195,1.50252,1.50183,1.50252,622700003.0
2008-09-12 18:15:00,1.50257,1.50299,1.50253,1.50253,520200001.0
2008-09-12 18:16:00,1.50254,1.50285,1.50254,1.50269,292999999.0
2008-09-12 18:17:00,1.50265,1.50288,1.5024,1.50276,455200002.0
2008-09-12 18:18:00,1.50254,1.50273,1.5023,1.50246,482400000.0
2008-09-12 18:19:00,1.50246,1.50256,1.50214,1.50233,425900002.0
2008-09-12 18:20:00,1.50223,1.50253,1.50201,1.50206,411000000.0
2008-09-12 18:21:00,1.502,1.50221,1.50191,1.50197,394100001.0
2008-09-12 18:22:00,1.50201,1.5024,1.50185,1.50187,428400000.0
2008-09-12 18:23:00,1.50193,1.50253,1.50193,1.50243,363700000.0
2008-09-12 18:24:00,1.5024,1.50283,1.5024,1.50267,302800002.0
2008-09-12 18:25:00,1.50275,1.50285,1.50243,1.50249,468500001.0
2008-09-12 18:26:00,1.50237,1.50251,1.50232,1.50245,266500000.0
2008-09-12 18:27:00,1.50245,1.50263,1.50234,1.50263,353900000.0
2008-09-12 18:28:00,1.50267,1.50285,1.5025,1.50253,361100001.0
2008-09-12 18:29:00,1.50258,1.50316,1.50258,1.5031,692500001.0
2008-09-12 18:30:00,1.50332,1.50339,1.50318,1.50327,476000000.0
2008-09-12 18:31:00,1.50338,1.50348,1.50317,1.50342,449600000.0
2008-09-12 18:32:00,1.5035,1.5035,1.50271,1.50281,354200000.0
2008-09-12 18:33:00,1.5028,1.503,1.50268,1.50279,535500000.0
2008-09-12 18:34:00,1.50279,1.50303,1.50278,1.50289,396500000.0
2008-09-12 18:35:00,1.50298,1.50346,1.50298,1.50341,394600000.0
2008-09-12 18:36:00,1.50366,1.50386,1.5036,1.5036,337600000.0
2008-09-12 18:37:00,1.50339,1.50345,1.5031,1.50345,313000001.0
2008-09-12 18:38:00,1.50348,1.50357,1.50332,1.50336,310000001.0
2008-09-12 18:39:00,1.5032,1.50387,1.5032,1.50378,261400000.0
2008-09-12 18:40:00,1.504,1.50419,1.50377,1.50407,457200000.0
2008-09-12 18:41:00,1.50431,1.50486,1.50431,1.50449,184900000.0
2008-09-12 18:42:00,1.5044,1.50458,1.50423,1.5045,502300000.0
2008-09-12 18:43:00,1.50449,1.50456,1.50421,1.50455,501400001.0
2008-09-12 18:44:00,1.50462,1.50462,1.50413,1.50432,557100000.0
2008-09-12 18:45:00,1.50422,1.50422,1.50354,1.50354,279000000.0
2008-09-12 18:46:00,1.50332,1.50387,1.50323,1.50385,481600001.0
2008-09-12 18:47:00,1.50383,1.50412,1.50366,1.50396,504800002.0
2008-09-12 18:48:00,1.50413,1.50461,1.50413,1.50432,546200002.0
2008-09-12 18:49:00,1.50442,1.50478,1.5044,1.50461,306200000.0
2008-09-12 18:50:00,1.50476,1.50509,1.50461,1.50509,290700000.0
2008-09-12 18:51:00,1.5051,1.50546,1.50475,1.50532,211100000.0
2008-09-12 18:52:00,1.50518,1.50538,1.5047,1.50481,348200000.0
2008-09-12 18:53:00,1.5048,1.50501,1.50455,1.50459,602600001.0
2008-09-12 18:54:00,1.50483,1.50483,1.50451,1.50451,545000001.0
2008-09-12 18:55:00,1.50452,1.50484,1.50443,1.50448,616900000.0
2008-09-12 18:56:00,1.5043,1.50449,1.50424,1.50442,586900000.0
2008-09-12 18:57:00,1.50442,1.50458,1.50401,1.50445,659000001.0
2008-09-12 18:58:00,1.50461,1.50475,1.50437,1.50449,379100000.0
2008-09-12 18:59:00,1.50442,1.50502,1.50439,1.50494,508500002.0
2008-09-12 19:00:00,1.50505,1.50569,1.50505,1.50531,312900000.0
2008-09-12 19:01:00,1.50527,1.50553,1.50509,1.50553,503100001.0
2008-09-12 19:02:00,1.50556,1.50558,1.5051,1.50535,499400001.0
2008-09-12 19:03:00,1.50525,1.50538,1.50493,1.50498,492100000.0
2008-09-12 19:04:00,1.50504,1.50536,1.50486,1.50486,614300002.0
2008-09-12 19:05:00,1.5047,1.50474,1.50426,1.50457,650600001.0
2008-09-12 19:06:00,1.50469,1.50486,1.50438,1.50442,467700001.0
2008-09-12 19:07:00,1.50445,1.50469,1.50428,1.50452,587100001.0
2008-09-12 19:08:00,1.50421,1.50424,1.50377,1.50407,518100002.0
2008-09-12 19:09:00,1.50406,1.50428,1.50382,1.50392,536600001.0
2008-09-12 19:10:00,1.50405,1.50419,1.50396,1.504,477000001.0
2008-09-12 19:11:00,1.50393,1.50418,1.50334,1.50368,352400001.0
2008-09-12 19:12:00,1.50376,1.5042,1.50369,1.50407,510900003.0
2008-09-12 19:13:00,1.50418,1.50432,1.50399,1.50413,688400000.0
2008-09-12 19:14:00,1.50403,1.50422,1.50378,1.50403,593700002.0
2008-09-12 19:15:00,1.50384,1.50426,1.50384,1.50402,480900001.0
2008-09-12 19:16:00,1.50401,1.50429,1.50399,1.5042,253100000.0
2008-09-12 19:17:00,1.50429,1.50451,1.50406,1.50435,459500002.0
2008-09-12 19:18:00,1.50407,1.50415,1.50339,1.50372,396900000.0
2008-09-12 19:19:00,1.50342,1.50373,1.50334,1.50334,393000001.0
2008-09-12 19:20:00,1.50351,1.50448,1.50351,1.5044,491700000.0
2008-09-12 19:21:00,1.50448,1.50448,1.50415,1.50429,321200000.0
2008-09-12 19:22:00,1.50424,1.5046,1.50424,1.5045,322900000.0
2008-09-12 19:23:00,1.50453,1.50468,1.50436,1.50436,363500000.0
2008-09-12 19:24:00,1.50416,1.50436,1.50408,1.50408,542500000.0
2008-09-12 19:25:00,1.50406,1.50434,1.50399,1.50414,639600000.0
2008-09-12 19:26:00,1.50418,1.50437,1.50402,1.50437,156000000.0
2008-09-12 19:27:00,1.50448,1.50449,1.50412,1.50449,311000002.0
2008-09-12 19:28:00,1.50447,1.50452,1.50418,1.50421,255900000.0
2008-09-12 19:29:00,1.50406,1.50411,1.50377,1.50389,435500001.0
2008-09-12 19:30:00,1.50398,1.50433,1.50398,1.50422,363600001.0
2008-09-12 19:31:00,1.50442,1.50459,1.50436,1.50448,566199999.0
2008-09-12 19:32:00,1.50469,1.50487,1.50457,1.50471,428700002.0
2008-09-12 19:33:00,1.50494,1.50507,1.50487,1.50503,249700000.0
2008-09-12 19:34:00,1.50503,1.50515,1.50482,1.50488,669000001.0
2008-09-12 19:35:00,1.50503,1.50503,1.50466,1.50483,531100000.0
2008-09-12 19:36:00,1.50483,1.50499,1.5048,1.50487,269000001.0
2008-09-12 19:37:00,1.50484,1.50506,1.50483,1.50485,319100000.0
2008-09-12 19:38:00,1.50486,1.50514,1.50475,1.50485,460100001.0
2008-09-12 19:39:00,1.5048,1.50489,1.50447,1.5045,275700000.0
2008-09-12 19:40:00,1.50444,1.50475,1.50426,1.50474,290400000.0
2008-09-12 19:41:00,1.50474,1.50474,1.50427,1.5043,225800001.0
2008-09-12 19:42:00,1.50432,1.5047,1.50417,1.50448,259400000.0
2008-09-12 19:43:00,1.50443,1.50443,1.50391,1.50406,265900000.0
2008-09-12 19:44:00,1.50401,1.50413,1.50386,1.50395,301700002.0
2008-09-12 19:45:00,1.50412,1.5045,1.504,1.50416,72400000.0
2008-09-12 19:46:00,1.50425,1.50438,1.50401,1.50418,209200000.0
2008-09-12 19:47:00,1.50399,1.50425,1.50396,1.50407,376000000.0
2008-09-12 19:48:00,1.5041,1.50486,1.50409,1.50486,256400000.0
2008-09-12 19:49:00,1.50489,1.50526,1.50475,1.505,589600002.0
2008-09-12 19:50:00,1.50512,1.5056,1.50474,1.50534,533800001.0
2008-09-12 19:51:00,1.50528,1.50547,1.50512,1.50531,417100001.0
2008-09-12 19:52:00,1.50529,1.50571,1.50529,1.50535,523200000.0
2008-09-12 19:53:00,1.50536,1.50551,1.50497,1.5051,719500002.0
2008-09-12 19:54:00,1.505,1.505,1.50464,1.50481,296000000.0
2008-09-12 19:55:00,1.50483,1.50506,1.50442,1.50451,422700001.0
2008-09-12 19:56:00,1.50461,1.50513,1.50461,1.50484,478300001.0
2008-09-12 19:57:00,1.50466,1.50498,1.50456,1.50488,266000000.0
2008-09-12 19:58:00,1.50495,1.50524,1.50479,1.50493,469400002.0
2008-09-12 19:59:00,1.50514,1.50561,1.50457,1.50543,389300002.0
2008-09-12 20:00:00,1.50562,1.50583,1.50528,1.5056,514200001.0
2008-09-12 20:01:00,1.50564,1.50609,1.50564,1.50572,657500000.0
2008-09-12 20:02:00,1.50578,1.50674,1.50578,1.50672,626300001.0
2008-09-12 20:03:00,1.50696,1.50717,1.50668,1.50682,700300000.0
2008-09-12 20:04:00,1.50679,1.50683,1.50652,1.50655,370900003.0
2008-09-12 20:05:00,1.50677,1.50686,1.50654,1.5066,389500002.0
2008-09-12 20:06:00,1.50661,1.50721,1.50645,1.5069,581000001.0
2008-09-12 20:07:00,1.50681,1.50706,1.50619,1.50663,506300002.0
2008-09-12 20:08:00,1.5065,1.50672,1.50628,1.50669,545000001.0
2008-09-12 20:09:00,1.50663,1.50687,1.50627,1.50627,557200001.0
2008-09-12 20:10:00,1.50649,1.5067,1.50636,1.50657,607000000.0
2008-09-12 20:11:00,1.50661,1.50682,1.5065,1.50669,785600002.0
2008-09-12 20:12:00,1.50671,1.50688,1.50638,1.50638,579700000.0
2008-09-12 20:13:00,1.50626,1.50642,1.50617,1.50631,424800000.0
2008-09-12 20:14:00,1.50636,1.50658,1.50621,1.50641,409200000.0
2008-09-12 20:15:00,1.50647,1.50705,1.50647,1.50702,363400000.0
2008-09-12 20:16:00,1.50709,1.50735,1.50701,1.50708,249200001.0
2008-09-12 20:17:00,1.5069,1.50692,1.50658,1.50682,301299999.0
2008-09-12 20:18:00,1.50683,1.50739,1.50683,1.50739,604600002.0
2008-09-12 20:19:00,1.50698,1.5072,1.50668,1.50693,340500000.0
2008-09-12 20:20:00,1.50686,1.50708,1.50682,1.50693,455800003.0
2008-09-12 20:21:00,1.50687,1.5071,1.50675,1.50683,107400002.0
2008-09-12 20:22:00,1.50686,1.50723,1.50686,1.50721,198800000.0
2008-09-12 20:23:00,1.50718,1.50736,1.50712,1.5072,440700002.0
2008-09-12 20:24:00,1.50711,1.50735,1.5068,1.50708,220600000.0
2008-09-12 20:25:00,1.507,1.50736,1.507,1.50718,273300000.0
2008-09-12 20:26:00,1.50726,1.50786,1.50726,1.50786,431700002.0
2008-09-12 20:27:00,1.50786,1.50789,1.50752,1.50752,422700000.0
2008-09-12 20:28:00,1.50778,1.50795,1.50759,1.5076,226900000.0
2008-09-12 20:29:00,1.50737,1.50737,1.50683,1.50695,521700000.0
2008-09-12 20:30:00,1.50687,1.5072,1.50687,1.50701,220700000.0
2008-09-12 20:31:00,1.50692,1.50709,1.50678,1.50699,223200001.0
2008-09-12 20:32:00,1.50688,1.50688,1.50654,1.50659,148900000.0
2008-09-12 20:33:00,1.50648,1.50675,1.50634,1.50639,223600000.0
2008-09-12 20:34:00,1.50623,1.50633,1.50582,1.50618,373500000.0
2008-09-12 20:35:00,1.50619,1.50644,1.50615,1.50644,276500000.0
2008-09-12 20:36:00,1.5066,1.50672,1.50647,1.50657,457200001.0
2008-09-12 20:37:00,1.50675,1.50711,1.50673,1.50686,314600001.0
2008-09-12 20:38:00,1.50693,1.50727,1.50693,1.50704,252700000.0
2008-09-12 20:39:00,1.50717,1.50818,1.50715,1.508,432300000.0
2008-09-12 20:40:00,1.50791,1.50792,1.50674,1.50705,330600002.0
2008-09-12 20:41:00,1.50717,1.50774,1.50695,1.50774,498800001.0
2008-09-12 20:42:00,1.50778,1.50796,1.50752,1.50764,232500000.0
2008-09-12 20:43:00,1.50768,1.50781,1.50745,1.50779,196400000.0
2008-09-12 20:44:00,1.50774,1.50803,1.50754,1.50769,253000000.0
2008-09-12 20:45:00,1.50766,1.50772,1.50698,1.50698,444800000.0
2008-09-12 20:46:00,1.50698,1.5071,1.5067,1.50683,252800000.0
2008-09-12 20:47:00,1.50688,1.50692,1.50666,1.50668,332600001.0
2008-09-12 20:48:00,1.50667,1.50678,1.50646,1.50663,291500000.0
2008-09-12 20:49:00,1.50671,1.50718,1.50641,1.50659,439000000.0
2008-09-12 20:50:00,1.50657,1.50738,1.50657,1.5071,250000000.0
2008-09-12 20:51:00,1.50695,1.50705,1.50659,1.50675,276900000.0
2008-09-12 20:52:00,1.50684,1.50708,1.50684,1.50706,192300000.0
2008-09-12 20:53:00,1.50705,1.50705,1.50676,1.50676,266400001.0
2008-09-12 20:54:00,1.5071,1.50733,1.50696,1.50718,132500001.0
2008-09-12 20:55:00,1.50711,1.50716,1.50659,1.50686,313400001.0
2008-09-12 20:56:00,1.50681,1.50693,1.50669,1.50681,148700000.0
2008-09-12 20:57:00,1.5069,1.50746,1.5069,1.50729,411600001.0
2008-09-12 20:58:00,1.50737,1.50747,1.50717,1.50737,311999999.0
2008-09-12 20:59:00,1.50735,1.50759,1.50699,1.50706,104800000.0
2008-09-12 21:00:00,1.50701,1.50719,1.50678,1.50697,374700001.0
2008-09-12 21:01:00,1.50707,1.50721,1.50698,1.5071,283300001.0
2008-09-12 21:02:00,1.50716,1.50756,1.50715,1.50756,68600000.0
2008-09-12 21:03:00,1.50754,1.50754,1.50694,1.50711,226700000.0
2008-09-12 21:04:00,1.50712,1.50735,1.5071,1.50727,318300001.0
2008-09-12 21:05:00,1.50732,1.50761,1.50723,1.50756,482600001.0
2008-09-12 21:06:00,1.50768,1.50791,1.50764,1.5077,250500002.0
2008-09-12 21:07:00,1.50753,1.50759,1.50726,1.50747,215600000.0
2008-09-12 21:08:00,1.5074,1.50759,1.5071,1.50721,216000000.0
2008-09-12 21:09:00,1.50714,1.50729,1.50688,1.50701,311900001.0
2008-09-12 21:10:00,1.50704,1.50745,1.50704,1.5071,268200000.0
2008-09-12 21:11:00,1.50711,1.50759,1.50711,1.50719,326200000.0
2008-09-12 21:12:00,1.5071,1.50711,1.50691,1.50695,235600000.0
2008-09-12 21:13:00,1.50702,1.50738,1.50689,1.50736,206700000.0
2008-09-12 21:14:00,1.50751,1.50791,1.50739,1.50781,253600000.0
2008-09-12 21:15:00,1.50781,1.50797,1.50768,1.50768,344900002.0
2008-09-12 21:16:00,1.50746,1.50746,1.50713,1.50722,131400001.0
2008-09-12 21:17:00,1.50724,1.50797,1.50724,1.50782,262700000.0
2008-09-12 21:18:00,1.50795,1.50818,1.5076,1.50815,182500000.0
2008-09-12 21:19:00,1.50796,1.50856,1.50791,1.50856,153900000.0
2008-09-12 21:20:00,1.50877,1.50885,1.50856,1.50871,49600000.0
2008-09-12 21:21:00,1.50871,1.50894,1.50861,1.50862,124400000.0
2008-09-12 21:22:00,1.50848,1.5085,1.50819,1.50845,211800000.0
2008-09-12 21:23:00,1.508,1.50818,1.50785,1.50789,79000000.0
2008-09-12 21:24:00,1.5078,1.5081,1.5078,1.5079,133100000.0
2008-09-12 21:25:00,1.50784,1.50809,1.50759,1.50759,227300001.0
2008-09-12 21:26:00,1.50736,1.5076,1.50699,1.50736,329100002.0
2008-09-12 21:27:00,1.50736,1.50744,1.5073,1.50734,181300000.0
2008-09-12 21:28:00,1.50737,1.50751,1.50726,1.50729,145200001.0
2008-09-12 21:29:00,1.50709,1.50712,1.50686,1.50692,280500000.0
2008-09-12 21:30:00,1.50683,1.50683,1.5064,1.50647,85900000.0
2008-09-12 21:31:00,1.50655,1.50666,1.50639,1.50649,361300002.0
2008-09-12 21:32:00,1.5066,1.5069,1.50659,1.5069,314100001.0
2008-09-12 21:33:00,1.50699,1.50715,1.50688,1.50704,322500001.0
2008-09-12 21:34:00,1.50721,1.50819,1.50721,1.50778,227400000.0
2008-09-12 21:35:00,1.50739,1.50744,1.50717,1.50729,294400000.0
2008-09-12 21:36:00,1.50733,1.50743,1.50715,1.50724,286000001.0
2008-09-12 21:37:00,1.50725,1.50729,1.50687,1.50708,244000000.0
2008-09-12 21:38:00,1.5071,1.50727,1.50692,1.50717,255900000.0
2008-09-12 21:39:00,1.50706,1.50729,1.50703,1.5071,329000002.0
2008-09-12 21:40:00,1.50712,1.50735,1.50709,1.5071,165100000.0
2008-09-12 21:41:00,1.50716,1.50737,1.50709,1.50709,289300000.0
2008-09-12 21:42:00,1.50709,1.50737,1.507,1.507,152800001.0
2008-09-12 21:43:00,1.50716,1.50736,1.50715,1.50727,215300001.0
2008-09-12 21:44:00,1.50716,1.50716,1.5068,1.50686,194500003.0
2008-09-12 21:45:00,1.50668,1.5069,1.50637,1.50654,354700002.0
2008-09-12 21:46:00,1.50651,1.50661,1.50601,1.50619,331000002.0
2008-09-12 21:47:00,1.50609,1.50696,1.50609,1.50677,264800002.0
2008-09-12 21:48:00,1.5068,1.50709,1.5068,1.50697,419000001.0
2008-09-12 21:49:00,1.50703,1.50769,1.50703,1.50769,272800000.0
2008-09-12 21:50:00,1.50776,1.50828,1.50762,1.50791,437500002.0
2008-09-12 21:51:00,1.50801,1.50801,1.50764,1.50781,627700002.0
2008-09-12 21:52:00,1.50781,1.508,1.50769,1.50784,324700000.0
2008-09-12 21:53:00,1.50786,1.508,1.50786,1.50799,66400000.0
2008-09-12 21:54:00,1.50805,1.5081,1.50785,1.50787,391700000.0
2008-09-12 21:55:00,1.50777,1.50793,1.50765,1.50772,148100000.0
2008-09-12 21:56:00,1.50775,1.50785,1.50766,1.50773,208100000.0
2008-09-12 21:57:00,1.50791,1.50823,1.50791,1.50809,274100000.0
2008-09-12 21:58:00,1.50793,1.50823,1.5079,1.50802,167100002.0
2008-09-12 21:59:00,1.50785,1.50785,1.50757,1.50773,230700001.0
2008-09-12 22:00:00,1.50789,1.50824,1.50786,1.50822,96100000.0
2008-09-12 22:01:00,1.50832,1.50849,1.50829,1.50834,132500000.0
2008-09-12 22:02:00,1.50839,1.50868,1.50834,1.50868,180600000.0
2008-09-12 22:03:00,1.50869,1.50897,1.50866,1.5087,120000000.0
2008-09-12 22:04:00,1.50874,1.50907,1.50873,1.50905,223800001.0
2008-09-12 22:05:00,1.50922,1.50922,1.50885,1.50912,223500000.0
2008-09-12 22:06:00,1.50922,1.50929,1.50902,1.50912,66800000.0
2008-09-12 22:07:00,1.50929,1.50976,1.50922,1.50947,193700001.0
2008-09-12 22:08:00,1.50947,1.50959,1.50905,1.50947,195800001.0
2008-09-12 22:09:00,1.50932,1.50959,1.50918,1.50918,251100000.0
2008-09-12 22:10:00,1.50928,1.50984,1.50928,1.50956,213900000.0
2008-09-12 22:11:00,1.50952,1.50972,1.50927,1.50927,294599999.0
2008-09-12 22:12:00,1.5095,1.50987,1.50916,1.5097,215800000.0
2008-09-12 22:13:00,1.50967,1.50985,1.50963,1.50966,211900000.0
2008-09-12 22:14:00,1.50961,1.50985,1.50956,1.50961,128000001.0
2008-09-12 22:15:00,1.50961,1.50997,1.50961,1.50984,100700000.0
2008-09-12 22:16:00,1.50986,1.50986,1.50969,1.50969,72800000.0
2008-09-12 22:17:00,1.50966,1.51001,1.50954,1.51001,215800000.0
2008-09-12 22:18:00,1.51014,1.51014,1.50972,1.50998,121900001.0
2008-09-12 22:19:00,1.51003,1.51006,1.5097,1.51006,191500001.0
2008-09-12 22:20:00,1.51012,1.51048,1.51006,1.51045,138000000.0
2008-09-12 22:21:00,1.51026,1.5104,1.51009,1.5101,130400001.0
2008-09-12 22:22:00,1.5102,1.51035,1.51006,1.51022,196300000.0
2008-09-12 22:23:00,1.51034,1.51078,1.51024,1.51078,183700000.0
2008-09-12 22:24:00,1.51054,1.51138,1.51054,1.51068,264200000.0
2008-09-12 22:25:00,1.51076,1.51122,1.51076,1.51114,262000002.0
2008-09-12 22:26:00,1.5111,1.51145,1.5111,1.51145,188800001.0
2008-09-12 22:27:00,1.51155,1.51214,1.51098,1.51144,152900001.0
2008-09-12 22:28:00,1.51143,1.51155,1.51083,1.51083,65200001.0
2008-09-12 22:29:00,1.5109,1.5109,1.51007,1.51021,211900000.0
2008-09-12 22:30:00,1.50973,1.50999,1.50962,1.50966,274200001.0
2008-09-12 22:31:00,1.50972,1.50977,1.50928,1.50937,303300001.0
2008-09-12 22:32:00,1.50941,1.50955,1.50877,1.50911,155500000.0
2008-09-12 22:33:00,1.50884,1.50902,1.50879,1.50885,107300000.0
2008-09-12 22:34:00,1.50874,1.50903,1.50864,1.50876,202900000.0
2008-09-12 22:35:00,1.50886,1.50903,1.50881,1.50903,207199999.0
2008-09-12 22:36:00,1.5091,1.50966,1.50884,1.50966,125800000.0
2008-09-12 22:37:00,1.5093,1.50938,1.50914,1.50931,237900002.0
2008-09-12 22:38:00,1.50934,1.50988,1.5093,1.50936,338500000.0
2008-09-12 22:39:00,1.50942,1.51,1.50929,1.50929,225200000.0
2008-09-12 22:40:00,1.50932,1.50991,1.50929,1.50937,286299999.0
2008-09-12 22:41:00,1.50934,1.50941,1.50911,1.50921,307400001.0
2008-09-12 22:42:00,1.50903,1.50903,1.50847,1.50856,136700000.0
2008-09-12 22:43:00,1.50859,1.50871,1.50852,1.50855,222700003.0
2008-09-12 22:44:00,1.50843,1.50863,1.5084,1.50856,189200000.0
2008-09-12 22:45:00,1.50864,1.50894,1.50863,1.50863,185500000.0
2008-09-12 22:46:00,1.50878,1.50914,1.50842,1.50842,159700000.0
2008-09-12 22:47:00,1.50879,1.50894,1.5086,1.5086,121800000.0
2008-09-12 22:48:00,1.50841,1.50841,1.50778,1.50817,163400001.0
2008-09-12 22:49:00,1.50771,1.50771,1.50704,1.50704,255599999.0
2008-09-12 22:50:00,1.50712,1.50758,1.50686,1.50686,226200001.0
2008-09-12 22:51:00,1.50685,1.50698,1.50655,1.50656,285900001.0
2008-09-12 22:52:00,1.50652,1.50652,1.50608,1.5062,299000001.0
2008-09-12 22:53:00,1.50608,1.50608,1.50546,1.50546,173500000.0
2008-09-12 22:54:00,1.50541,1.50585,1.50541,1.50585,199700000.0
2008-09-12 22:55:00,1.50562,1.50588,1.50492,1.50588,192600000.0
2008-09-12 22:56:00,1.50569,1.50588,1.50545,1.5058,146900000.0
2008-09-12 22:57:00,1.50578,1.50587,1.50565,1.50583,247000001.0
2008-09-12 22:58:00,1.50619,1.50619,1.50586,1.50611,94500000.0
2008-09-12 22:59:00,1.50615,1.50662,1.50588,1.50662,147400000.0
2008-09-14 23:00:00,1.52076,1.52117,1.52042,1.5207,92100000.0
2008-09-14 23:01:00,1.52143,1.52149,1.52048,1.52107,77500001.0
2008-09-14 23:02:00,1.52132,1.52177,1.52086,1.52144,28200000.0
2008-09-14 23:03:00,1.52152,1.52172,1.52074,1.52097,55900000.0
2008-09-14 23:04:00,1.52149,1.52166,1.52022,1.52092,36200000.0
2008-09-14 23:05:00,1.5203,1.52101,1.52003,1.52101,44700000.0
2008-09-14 23:06:00,1.52109,1.52148,1.52085,1.52085,41400000.0
2008-09-14 23:07:00,1.52112,1.52177,1.52106,1.52145,48400000.0
2008-09-14 23:08:00,1.52142,1.52147,1.52085,1.52091,32400000.0
2008-09-14 23:09:00,1.521,1.521,1.52033,1.52033,25800000.0
2008-09-14 23:10:00,1.52054,1.52119,1.52033,1.52094,72900000.0
2008-09-14 23:11:00,1.52121,1.52174,1.52096,1.52128,58300000.0
2008-09-14 23:12:00,1.52158,1.52162,1.5205,1.52076,106400001.0
2008-09-14 23:13:00,1.52124,1.52124,1.52027,1.52048,50000000.0
2008-09-14 23:14:00,1.52057,1.52065,1.51941,1.52026,37000000.0
2008-09-14 23:15:00,1.52061,1.52092,1.52023,1.52092,30600000.0
2008-09-14 23:16:00,1.50715,1.51748,1.50715,1.51748,55600000.0
2008-09-14 23:17:00,1.51844,1.5187,1.51837,1.51846,51800000.0
2008-09-14 23:18:00,1.51828,1.51859,1.51827,1.51859,31500000.0
2008-09-14 23:19:00,1.51867,1.51867,1.51837,1.51837,27800001.0
2008-09-14 23:20:00,1.51799,1.5181,1.51749,1.51749,53700000.0
2008-09-14 23:21:00,1.5168,1.51751,1.5168,1.51751,45700000.0
2008-09-14 23:22:00,1.51751,1.51751,1.51662,1.51662,112500000.0
2008-09-14 23:23:00,1.51656,1.51746,1.51637,1.51716,150800001.0
2008-09-14 23:24:00,1.51704,1.51728,1.51683,1.51724,50000001.0
2008-09-14 23:25:00,1.51747,1.51757,1.51744,1.51748,66499999.0
2008-09-14 23:26:00,1.51747,1.51753,1.51731,1.51731,14000000.0
2008-09-14 23:27:00,1.51752,1.51752,1.51657,1.51657,17800000.0
2008-09-14 23:28:00,1.51617,1.5163,1.51607,1.51619,40400000.0
2008-09-14 23:29:00,1.51593,1.51593,1.51513,1.51513,72600000.0
2008-09-14 23:30:00,1.51537,1.51537,1.51465,1.51465,138400001.0
2008-09-14 23:31:00,1.51486,1.51512,1.5148,1.51503,39000000.0
2008-09-14 23:32:00,1.51528,1.51544,1.51528,1.5153,44800000.0
2008-09-14 23:33:00,1.51514,1.51514,1.51454,1.51498,114900000.0
2008-09-14 23:34:00,1.51486,1.51536,1.51472,1.51472,212800000.0
2008-09-14 23:35:00,1.51498,1.51506,1.5149,1.5149,157400000.0
2008-09-14 23:36:00,1.51491,1.51492,1.51485,1.51485,24000000.0
2008-09-14 23:37:00,1.51486,1.51522,1.51486,1.51522,25600000.0
2008-09-14 23:38:00,1.5153,1.51552,1.51525,1.51542,42200000.0
2008-09-14 23:39:00,1.51615,1.5166,1.51615,1.51648,131900000.0
2008-09-14 23:40:00,1.51631,1.51631,1.51616,1.51619,53800000.0
2008-09-14 23:41:00,1.51615,1.5162,1.51576,1.51605,127000000.0
2008-09-14 23:42:00,1.51633,1.51642,1.51596,1.51626,65800000.0
2008-09-14 23:43:00,1.51653,1.51667,1.51638,1.5166,89100000.0
2008-09-14 23:44:00,1.51596,1.51656,1.51583,1.51592,73500000.0
2008-09-14 23:45:00,1.51588,1.51614,1.51567,1.51614,75800000.0
2008-09-14 23:46:00,1.51581,1.51596,1.51571,1.51571,79400000.0
2008-09-14 23:47:00,1.51567,1.51567,1.51547,1.51547,80600001.0
2008-09-14 23:48:00,1.515,1.51526,1.51486,1.51526,30900000.0
2008-09-14 23:49:00,1.51506,1.51506,1.51474,1.51494,113900000.0
2008-09-14 23:50:00,1.51509,1.51532,1.51491,1.51504,32800000.0
2008-09-14 23:51:00,1.51476,1.51476,1.51424,1.51424,74200000.0
2008-09-14 23:52:00,1.51418,1.51447,1.51417,1.51436,159500001.0
2008-09-14 23:53:00,1.51447,1.51486,1.51437,1.51437,105600000.0
2008-09-14 23:54:00,1.51477,1.51477,1.51382,1.51399,178600001.0
2008-09-14 23:55:00,1.51399,1.5142,1.51399,1.51409,194000000.0
2008-09-14 23:56:00,1.51406,1.51433,1.51406,1.5142,96300000.0
2008-09-14 23:57:00,1.51403,1.51449,1.51403,1.51422,89800000.0
2008-09-14 23:58:00,1.51426,1.51426,1.51362,1.51365,113400000.0
2008-09-14 23:59:00,1.51346,1.5137,1.51346,1.5136,77700000.0
2008-09-15 00:00:00,1.51411,1.51993,1.51405,1.51968,168900001.0
2008-09-15 00:01:00,1.51929,1.52007,1.5187,1.51966,242400001.0
2008-09-15 00:02:00,1.51983,1.52004,1.51966,1.51977,154400000.0
2008-09-15 00:03:00,1.51986,1.52009,1.51985,1.51992,201700000.0
2008-09-15 00:04:00,1.52012,1.52132,1.52012,1.52132,155700000.0
2008-09-15 00:05:00,1.52089,1.52102,1.52054,1.52054,30800000.0
2008-09-15 00:06:00,1.52062,1.52103,1.5205,1.52084,59300000.0
2008-09-15 00:07:00,1.52102,1.52157,1.51975,1.52142,63200000.0
2008-09-15 00:08:00,1.52152,1.5217,1.52152,1.5217,49400000.0
2008-09-15 00:09:00,1.52149,1.52199,1.52149,1.52199,111100000.0
2008-09-15 00:10:00,1.52206,1.52261,1.52206,1.52228,43400000.0
2008-09-15 00:11:00,1.52275,1.52321,1.52275,1.52303,28200000.0
2008-09-15 00:12:00,1.52269,1.52269,1.52231,1.52231,29200000.0
2008-09-15 00:13:00,1.52224,1.52257,1.52224,1.52257,42000000.0
2008-09-15 00:14:00,1.52294,1.52294,1.52244,1.52244,29600000.0
2008-09-15 00:15:00,1.5223,1.5223,1.52144,1.52144,15600000.0
2008-09-15 00:16:00,1.52163,1.52172,1.52157,1.52161,34200000.0
2008-09-15 00:17:00,1.52158,1.52158,1.52118,1.52118,142300000.0
2008-09-15 00:18:00,1.52157,1.52169,1.52127,1.52129,55400000.0
2008-09-15 00:19:00,1.52173,1.522,1.52154,1.52159,133200001.0
2008-09-15 00:20:00,1.52135,1.52174,1.52135,1.52169,62600000.0
2008-09-15 00:21:00,1.52189,1.52203,1.52179,1.52203,27900000.0
2008-09-15 00:22:00,1.52229,1.52239,1.52207,1.5223,21200000.0
2008-09-15 00:23:00,1.52207,1.52207,1.52184,1.52195,24600000.0
2008-09-15 00:24:00,1.52183,1.52204,1.52179,1.52191,89600000.0
2008-09-15 00:25:00,1.52185,1.52185,1.52175,1.52178,39900000.0
2008-09-15 00:26:00,1.52188,1.52205,1.5218,1.5218,38500000.0
2008-09-15 00:27:00,1.52189,1.52274,1.52189,1.52274,60400000.0
2008-09-15 00:28:00,1.5225,1.52301,1.52226,1.52277,42200000.0
2008-09-15 00:29:00,1.52321,1.52371,1.52302,1.52371,47600000.0
2008-09-15 00:30:00,1.52343,1.52347,1.52337,1.52346,51300000.0
2008-09-15 00:31:00,1.52336,1.52344,1.52333,1.52341,48700000.0
2008-09-15 00:32:00,1.52346,1.52355,1.52336,1.52348,58600000.0
2008-09-15 00:33:00,1.52361,1.52424,1.52361,1.52424,128800000.0
2008-09-15 00:34:00,1.52475,1.5251,1.52467,1.5251,42200001.0
2008-09-15 00:35:00,1.52466,1.52484,1.52466,1.52483,71600000.0
2008-09-15 00:36:00,1.52469,1.52491,1.52461,1.52461,115100000.0
2008-09-15 00:37:00,1.52468,1.52479,1.52455,1.52479,48600000.0
2008-09-15 00:38:00,1.52454,1.52458,1.52445,1.52449,39600001.0
2008-09-15 00:39:00,1.52479,1.52479,1.5243,1.52455,42200000.0
2008-09-15 00:40:00,1.52448,1.52485,1.52439,1.52472,33800000.0
2008-09-15 00:41:00,1.52452,1.52452,1.52348,1.52348,34400001.0
2008-09-15 00:42:00,1.52373,1.52376,1.52346,1.52347,16000000.0
2008-09-15 00:43:00,1.52405,1.52419,1.52398,1.52398,26600001.0
2008-09-15 00:44:00,1.52427,1.52427,1.5236,1.5236,28400000.0
2008-09-15 00:45:00,1.52406,1.52439,1.52355,1.52383,36000000.0
2008-09-15 00:46:00,1.52361,1.52371,1.52336,1.52336,19000000.0
2008-09-15 00:47:00,1.52296,1.52316,1.52268,1.52291,31600000.0
2008-09-15 00:48:00,1.52298,1.52298,1.52291,1.52292,27800000.0
2008-09-15 00:49:00,1.52317,1.52317,1.52254,1.52254,41000000.0
2008-09-15 00:50:00,1.52307,1.52321,1.5227,1.52298,39500000.0
2008-09-15 00:51:00,1.52274,1.52309,1.52273,1.52309,52800000.0
2008-09-15 00:52:00,1.5233,1.52351,1.52296,1.52323,81500000.0
2008-09-15 00:53:00,1.52327,1.52327,1.52302,1.52305,54800000.0
2008-09-15 00:54:00,1.52341,1.52354,1.5234,1.52347,47000000.0
2008-09-15 00:55:00,1.52347,1.52385,1.52319,1.52319,29400000.0
2008-09-15 00:56:00,1.5231,1.52367,1.52291,1.52367,55300000.0
2008-09-15 00:57:00,1.52366,1.52366,1.52283,1.52308,49800000.0
2008-09-15 00:58:00,1.52336,1.52352,1.52287,1.52287,40900000.0
2008-09-15 00:59:00,1.52243,1.52243,1.52125,1.52182,159400000.0
2008-09-15 01:00:00,1.52155,1.52168,1.52145,1.52145,37300000.0
2008-09-15 01:01:00,1.52152,1.52155,1.52141,1.52141,64500001.0
2008-09-15 01:02:00,1.52163,1.52267,1.52163,1.52221,36400000.0
2008-09-15 01:03:00,1.52243,1.52323,1.52243,1.52323,89900001.0
2008-09-15 01:04:00,1.52409,1.52429,1.52386,1.52403,26600000.0
2008-09-15 01:05:00,1.5236,1.52436,1.5236,1.52388,33800000.0
2008-09-15 01:06:00,1.52404,1.52439,1.52404,1.52429,23200000.0
2008-09-15 01:07:00,1.52358,1.52358,1.52331,1.52331,50200000.0
2008-09-15 01:08:00,1.52312,1.52312,1.52199,1.52248,75800000.0
2008-09-15 01:09:00,1.52256,1.5231,1.52244,1.5231,127200001.0
2008-09-15 01:10:00,1.52277,1.52322,1.52257,1.52282,67400001.0
2008-09-15 01:11:00,1.52258,1.52285,1.52258,1.52283,105800000.0
2008-09-15 01:12:00,1.52295,1.52319,1.52246,1.52246,187200000.0
2008-09-15 01:13:00,1.5223,1.52244,1.52211,1.52228,175400000.0
2008-09-15 01:14:00,1.52247,1.52298,1.52247,1.52291,37000000.0
2008-09-15 01:15:00,1.52308,1.52364,1.52306,1.52334,87000000.0
2008-09-15 01:16:00,1.52329,1.52329,1.5232,1.5232,39600000.0
2008-09-15 01:17:00,1.5232,1.52328,1.5232,1.52325,47200000.0
2008-09-15 01:18:00,1.5233,1.52336,1.5233,1.52334,16600000.0
2008-09-15 01:19:00,1.5234,1.5234,1.52302,1.52324,50600000.0
2008-09-15 01:20:00,1.52294,1.52307,1.52287,1.52287,37800000.0
2008-09-15 01:21:00,1.52298,1.52318,1.52298,1.52317,29200000.0
2008-09-15 01:22:00,1.52303,1.52312,1.52294,1.52294,93700000.0
2008-09-15 01:23:00,1.52291,1.52342,1.5225,1.52342,165800000.0
2008-09-15 01:24:00,1.52361,1.52368,1.52324,1.52363,76000000.0
2008-09-15 01:25:00,1.52354,1.52368,1.52303,1.52311,85200000.0
2008-09-15 01:26:00,1.5231,1.52315,1.52283,1.52289,246000001.0
2008-09-15 01:27:00,1.52291,1.52319,1.52291,1.52306,119000000.0
2008-09-15 01:28:00,1.52276,1.52285,1.52246,1.52266,43500000.0
2008-09-15 01:29:00,1.52252,1.52276,1.52249,1.52254,39600000.0
2008-09-15 01:30:00,1.52239,1.52253,1.52212,1.52235,52000000.0
2008-09-15 01:31:00,1.52206,1.52206,1.52143,1.52143,43600000.0
2008-09-15 01:32:00,1.5213,1.52144,1.52127,1.52136,50100001.0
2008-09-15 01:33:00,1.52141,1.52141,1.52088,1.52103,94000000.0
2008-09-15 01:34:00,1.52118,1.52145,1.52114,1.52125,103600000.0
2008-09-15 01:35:00,1.52131,1.52131,1.52094,1.52126,21800000.0
2008-09-15 01:36:00,1.52113,1.5214,1.52109,1.5214,42600000.0
2008-09-15 01:37:00,1.5211,1.5211,1.52096,1.52096,31600000.0
2008-09-15 01:38:00,1.52093,1.52103,1.52093,1.52103,40700001.0
2008-09-15 01:39:00,1.52106,1.52109,1.52102,1.52106,18600000.0
2008-09-15 01:40:00,1.52139,1.52147,1.52085,1.52109,48300000.0
2008-09-15 01:41:00,1.52116,1.52134,1.52068,1.52102,46200000.0
2008-09-15 01:42:00,1.52101,1.52111,1.52053,1.5207,214100000.0
2008-09-15 01:43:00,1.52075,1.52124,1.52074,1.52102,200200000.0
2008-09-15 01:44:00,1.52115,1.52147,1.52107,1.52122,329800000.0
2008-09-15 01:45:00,1.52112,1.52132,1.52087,1.52132,150500000.0
2008-09-15 01:46:00,1.52119,1.52119,1.52044,1.52068,32800000.0
2008-09-15 01:47:00,1.52073,1.52077,1.5207,1.52072,42000000.0
2008-09-15 01:48:00,1.52083,1.52088,1.52078,1.52083,42400000.0
2008-09-15 01:49:00,1.52019,1.52126,1.52019,1.52126,139500000.0
2008-09-15 01:50:00,1.52157,1.52159,1.52119,1.5215,212600000.0
2008-09-15 01:51:00,1.52145,1.52157,1.52126,1.52141,40600000.0
2008-09-15 01:52:00,1.5216,1.52261,1.52144,1.52261,205400000.0
2008-09-15 01:53:00,1.52262,1.52279,1.52165,1.52165,125300001.0
2008-09-15 01:54:00,1.52157,1.52196,1.52142,1.52174,74000000.0
2008-09-15 01:55:00,1.5217,1.522,1.52137,1.52169,72100000.0
2008-09-15 01:56:00,1.52171,1.52171,1.52096,1.52096,89400001.0
2008-09-15 01:57:00,1.52117,1.52117,1.5206,1.52063,105600000.0
2008-09-15 01:58:00,1.52079,1.52079,1.52044,1.52044,56800000.0
2008-09-15 01:59:00,1.52027,1.52039,1.52027,1.52039,79000001.0
2008-09-15 02:00:00,1.52076,1.52088,1.52076,1.52081,30800000.0
2008-09-15 02:01:00,1.51966,1.51966,1.51797,1.51943,25800000.0
2008-09-15 02:02:00,1.52013,1.52048,1.52013,1.52042,30000000.0
2008-09-15 02:03:00,1.52048,1.52048,1.52012,1.52019,51500000.0
2008-09-15 02:04:00,1.52003,1.52003,1.5197,1.51983,31600000.0
2008-09-15 02:05:00,1.51998,1.52034,1.51979,1.52002,57100000.0
2008-09-15 02:06:00,1.52014,1.52061,1.52014,1.52061,16800000.0
2008-09-15 02:07:00,1.52065,1.52096,1.52065,1.52091,33700000.0
2008-09-15 02:08:00,1.52101,1.5214,1.52101,1.52136,19700000.0
2008-09-15 02:09:00,1.52143,1.52159,1.52138,1.52139,25200000.0
2008-09-15 02:10:00,1.521,1.52129,1.52023,1.52108,27400000.0
2008-09-15 02:11:00,1.52081,1.52181,1.52052,1.52175,35200000.0
2008-09-15 02:12:00,1.52163,1.52163,1.52107,1.52107,25800000.0
2008-09-15 02:13:00,1.52112,1.52158,1.52109,1.52141,42300000.0
2008-09-15 02:14:00,1.52085,1.521,1.52009,1.5201,28000000.0
2008-09-15 02:15:00,1.52003,1.52032,1.51987,1.52032,74500000.0
2008-09-15 02:16:00,1.52033,1.52063,1.52033,1.52047,52900000.0
2008-09-15 02:17:00,1.52046,1.52068,1.52033,1.52068,88100000.0
2008-09-15 02:18:00,1.52062,1.52062,1.52023,1.52038,18400000.0
2008-09-15 02:19:00,1.52045,1.52068,1.52043,1.52064,13800000.0
2008-09-15 02:20:00,1.52083,1.52103,1.52076,1.52076,48400000.0
2008-09-15 02:21:00,1.52073,1.52128,1.52072,1.52128,46800001.0
2008-09-15 02:22:00,1.52142,1.5216,1.52121,1.5216,46700000.0
2008-09-15 02:23:00,1.52175,1.52186,1.52175,1.52184,14200000.0
2008-09-15 02:24:00,1.52175,1.5232,1.52175,1.5232,21800000.0
2008-09-15 02:25:00,1.5233,1.52343,1.52293,1.52341,44000000.0
2008-09-15 02:26:00,1.52355,1.52386,1.52355,1.52386,30800000.0
2008-09-15 02:27:00,1.52385,1.52408,1.52368,1.52408,29400000.0
2008-09-15 02:28:00,1.52415,1.52426,1.52387,1.52389,25200000.0
2008-09-15 02:29:00,1.52405,1.52425,1.52391,1.52425,10400000.0
2008-09-15 02:30:00,1.52401,1.52401,1.52297,1.52297,28600000.0
2008-09-15 02:31:00,1.52287,1.52301,1.52256,1.52299,28000000.0
2008-09-15 02:32:00,1.52344,1.52346,1.52314,1.52342,45600000.0
2008-09-15 02:33:00,1.52317,1.52317,1.5224,1.52241,32800000.0
2008-09-15 02:34:00,1.52244,1.52253,1.52211,1.52243,39800000.0
2008-09-15 02:35:00,1.52252,1.52266,1.52241,1.52241,36300000.0
2008-09-15 02:36:00,1.52205,1.52217,1.52186,1.52186,26600000.0
2008-09-15 02:37:00,1.52133,1.52165,1.52114,1.52165,28500000.0
2008-09-15 02:38:00,1.52163,1.52163,1.52122,1.52122,9400000.0
2008-09-15 02:39:00,1.52042,1.52075,1.51972,1.52055,41100000.0
2008-09-15 02:40:00,1.52079,1.52102,1.52078,1.52092,30800000.0
2008-09-15 02:41:00,1.52074,1.52095,1.5204,1.52043,40400000.0
2008-09-15 02:42:00,1.52019,1.52074,1.5201,1.52074,21200000.0
2008-09-15 02:43:00,1.52029,1.52052,1.51993,1.52048,62200000.0
2008-09-15 02:44:00,1.52095,1.52133,1.52093,1.52133,24200000.0
2008-09-15 02:45:00,1.52161,1.52188,1.52148,1.52178,33000000.0
2008-09-15 02:46:00,1.5217,1.52204,1.5217,1.522,41000001.0
2008-09-15 02:47:00,1.52171,1.52171,1.52123,1.52158,23400000.0
2008-09-15 02:48:00,1.52188,1.52201,1.52181,1.52181,24600000.0
2008-09-15 02:49:00,1.52171,1.52192,1.52149,1.52177,17000000.0
2008-09-15 02:50:00,1.52172,1.52172,1.52128,1.52151,23400000.0
2008-09-15 02:51:00,1.52142,1.52154,1.52131,1.52136,31400000.0
2008-09-15 02:52:00,1.52129,1.5216,1.52129,1.52134,21200000.0
2008-09-15 02:53:00,1.52104,1.52104,1.52066,1.52066,16400000.0
2008-09-15 02:54:00,1.52048,1.5207,1.52026,1.52052,33000000.0
2008-09-15 02:55:00,1.52036,1.52058,1.52023,1.52053,25600000.0
2008-09-15 02:56:00,1.52041,1.52041,1.51993,1.52,41000000.0
2008-09-15 02:57:00,1.51916,1.52001,1.51916,1.52001,58800001.0
2008-09-15 02:58:00,1.52019,1.52033,1.52013,1.52033,21400000.0
2008-09-15 02:59:00,1.52035,1.52035,1.52,1.52018,23200000.0
2008-09-15 03:00:00,1.52027,1.52027,1.52,1.52005,21200000.0
2008-09-15 03:01:00,1.52026,1.52052,1.52026,1.52052,25000000.0
2008-09-15 03:02:00,1.52058,1.52058,1.52012,1.52031,40400000.0
2008-09-15 03:03:00,1.5205,1.52081,1.52044,1.52065,42100000.0
2008-09-15 03:04:00,1.5205,1.52108,1.5205,1.52072,29300000.0
2008-09-15 03:05:00,1.52166,1.5222,1.52166,1.52187,27000000.0
2008-09-15 03:06:00,1.52206,1.52233,1.52206,1.52233,13800000.0
2008-09-15 03:07:00,1.52222,1.52222,1.5213,1.52138,38100000.0
2008-09-15 03:08:00,1.52145,1.52152,1.52127,1.52137,101800000.0
2008-09-15 03:09:00,1.5211,1.5211,1.52081,1.5209,47200000.0
2008-09-15 03:10:00,1.52115,1.5212,1.52115,1.5212,7200000.0
2008-09-15 03:11:00,1.52119,1.52155,1.52119,1.52151,44800000.0
2008-09-15 03:12:00,1.52142,1.52185,1.5213,1.52185,43600000.0
2008-09-15 03:13:00,1.52214,1.52214,1.52184,1.52184,21200000.0
2008-09-15 03:14:00,1.52175,1.52175,1.52175,1.52175,3600000.0
2008-09-15 03:15:00,1.52205,1.52215,1.52199,1.52215,35200000.0
2008-09-15 03:16:00,1.52251,1.52254,1.52242,1.52242,28000000.0
2008-09-15 03:17:00,1.52239,1.52242,1.52231,1.52231,20800001.0
2008-09-15 03:18:00,1.52228,1.52283,1.52222,1.52283,33100000.0
2008-09-15 03:19:00,1.52272,1.5229,1.52255,1.52266,18400000.0
2008-09-15 03:20:00,1.52289,1.52305,1.52281,1.52298,56200000.0
2008-09-15 03:21:00,1.52284,1.52301,1.52272,1.52272,37400000.0
2008-09-15 03:22:00,1.52283,1.52305,1.52271,1.52305,28000000.0
2008-09-15 03:23:00,1.52281,1.52281,1.52235,1.52245,26000000.0
2008-09-15 03:24:00,1.52252,1.52257,1.52224,1.52257,28600000.0
2008-09-15 03:25:00,1.52219,1.52229,1.52158,1.52159,17600000.0
2008-09-15 03:26:00,1.52184,1.52231,1.52179,1.52231,25100000.0
2008-09-15 03:27:00,1.52215,1.52215,1.52169,1.52198,38600000.0
2008-09-15 03:28:00,1.5219,1.5219,1.52124,1.52124,33700000.0
2008-09-15 03:29:00,1.52139,1.52186,1.52139,1.52147,26000000.0
2008-09-15 03:30:00,1.52162,1.52193,1.52135,1.52168,33200000.0
2008-09-15 03:31:00,1.52221,1.52279,1.52221,1.52278,37800000.0
2008-09-15 03:32:00,1.52253,1.52253,1.52232,1.52235,18800000.0
2008-09-15 03:33:00,1.52235,1.52245,1.52215,1.52226,37700000.0
2008-09-15 03:34:00,1.52221,1.5224,1.52209,1.5222,54000001.0
2008-09-15 03:35:00,1.52255,1.52255,1.52239,1.52239,14000000.0
2008-09-15 03:36:00,1.5227,1.5227,1.52218,1.52243,25000000.0
2008-09-15 03:37:00,1.52215,1.52233,1.52206,1.52216,20600000.0
2008-09-15 03:38:00,1.52213,1.52214,1.52184,1.52185,33500000.0
2008-09-15 03:39:00,1.52178,1.52178,1.52156,1.52164,23600000.0
2008-09-15 03:40:00,1.52159,1.5216,1.52159,1.5216,3400000.0
2008-09-15 03:41:00,1.52194,1.52223,1.52194,1.52223,11800000.0
2008-09-15 03:42:00,1.52237,1.52268,1.52237,1.52264,39700000.0
2008-09-15 03:43:00,1.5227,1.52275,1.52228,1.52228,28900000.0
2008-09-15 03:44:00,1.52213,1.52234,1.52213,1.52219,24600000.0
2008-09-15 03:45:00,1.52208,1.5223,1.52169,1.52208,38400000.0
2008-09-15 03:46:00,1.52203,1.52223,1.52152,1.52223,40400000.0
2008-09-15 03:47:00,1.52221,1.52245,1.52221,1.52238,32100000.0
2008-09-15 03:48:00,1.52199,1.5221,1.52172,1.52189,49700000.0
2008-09-15 03:49:00,1.5217,1.52181,1.5216,1.52179,21200000.0
2008-09-15 03:50:00,1.52146,1.52206,1.52146,1.52179,45600000.0
2008-09-15 03:51:00,1.52138,1.52163,1.52138,1.52157,21200000.0
2008-09-15 03:52:00,1.5216,1.52207,1.5215,1.52207,36900000.0
2008-09-15 03:53:00,1.52197,1.52217,1.52167,1.52167,27000000.0
2008-09-15 03:54:00,1.52228,1.52272,1.52218,1.52241,33000000.0
2008-09-15 03:55:00,1.52217,1.52232,1.52217,1.52222,40999999.0
2008-09-15 03:56:00,1.52221,1.52221,1.52194,1.52194,16400000.0
2008-09-15 03:57:00,1.52202,1.52251,1.52202,1.52236,57200001.0
2008-09-15 03:58:00,1.5223,1.5223,1.52203,1.52203,31200000.0
2008-09-15 03:59:00,1.52213,1.52222,1.5219,1.52199,23600000.0
2008-09-15 04:00:00,1.52203,1.52224,1.52195,1.5221,31000000.0
2008-09-15 04:01:00,1.52251,1.5227,1.52226,1.52257,16800000.0
2008-09-15 04:02:00,1.52248,1.52248,1.52225,1.52226,40200000.0
2008-09-15 04:03:00,1.52238,1.5226,1.5222,1.5226,26000000.0
2008-09-15 04:04:00,1.52263,1.52263,1.52227,1.52227,38400001.0
2008-09-15 04:05:00,1.52225,1.52241,1.522,1.5222,32800000.0
2008-09-15 04:06:00,1.52201,1.52204,1.52201,1.52204,14200000.0
2008-09-15 04:07:00,1.52207,1.52213,1.52201,1.52201,23700000.0
2008-09-15 04:08:00,1.52184,1.52194,1.52174,1.52183,21000000.0
2008-09-15 04:09:00,1.52177,1.52207,1.52175,1.52182,29000000.0
2008-09-15 04:10:00,1.52177,1.52214,1.52177,1.52196,36200000.0
2008-09-15 04:11:00,1.52187,1.52195,1.5218,1.52183,18800000.0
2008-09-15 04:12:00,1.52204,1.52244,1.52204,1.52244,24700000.0
2008-09-15 04:13:00,1.52314,1.52411,1.52314,1.52411,14200000.0
2008-09-15 04:14:00,1.52435,1.52436,1.52401,1.52413,37000000.0
2008-09-15 04:15:00,1.52398,1.5241,1.52379,1.52401,54600000.0
2008-09-15 04:16:00,1.52387,1.52411,1.52338,1.52411,29000000.0
2008-09-15 04:17:00,1.52406,1.52429,1.52296,1.52307,48000000.0
2008-09-15 04:18:00,1.52271,1.52387,1.52271,1.52377,38600000.0
2008-09-15 04:19:00,1.52377,1.52466,1.52356,1.52466,55900000.0
2008-09-15 04:20:00,1.52504,1.52506,1.52432,1.5246,30600000.0
2008-09-15 04:21:00,1.52452,1.52464,1.52409,1.52409,40000000.0
2008-09-15 04:22:00,1.52407,1.5241,1.52376,1.5238,43800000.0
2008-09-15 04:23:00,1.52365,1.52365,1.52335,1.52335,44700000.0
2008-09-15 04:24:00,1.523,1.52345,1.52298,1.52345,24400000.0
2008-09-15 04:25:00,1.5233,1.52348,1.52273,1.52287,44700000.0
2008-09-15 04:26:00,1.5231,1.52362,1.5231,1.52359,24600000.0
2008-09-15 04:27:00,1.52352,1.52373,1.5234,1.52373,36700000.0
2008-09-15 04:28:00,1.52428,1.52463,1.52423,1.52447,19200000.0
2008-09-15 04:29:00,1.5246,1.52507,1.52421,1.52507,55600000.0
2008-09-15 04:30:00,1.52568,1.52568,1.52538,1.52548,34400001.0
2008-09-15 04:31:00,1.52512,1.52512,1.52461,1.52464,19800000.0
2008-09-15 04:32:00,1.52467,1.52536,1.52467,1.52527,41800000.0
2008-09-15 04:33:00,1.52552,1.5258,1.52525,1.52525,31400000.0
2008-09-15 04:34:00,1.52459,1.52473,1.52424,1.52424,40100000.0
2008-09-15 04:35:00,1.52405,1.52407,1.52386,1.52386,16400000.0
2008-09-15 04:36:00,1.52409,1.52419,1.52396,1.52407,33000000.0
2008-09-15 04:37:00,1.52412,1.52412,1.52351,1.52373,27100000.0
2008-09-15 04:38:00,1.5235,1.52356,1.52326,1.52326,31800000.0
2008-09-15 04:39:00,1.52305,1.52328,1.5228,1.52328,19600000.0
2008-09-15 04:40:00,1.52311,1.52317,1.52266,1.52266,26000000.0
2008-09-15 04:41:00,1.52267,1.52294,1.52267,1.52294,38500000.0
2008-09-15 04:42:00,1.52273,1.52296,1.5227,1.5228,32500000.0
2008-09-15 04:43:00,1.52272,1.52289,1.52268,1.52268,21400000.0
2008-09-15 04:44:00,1.52265,1.52282,1.5226,1.5226,23200000.0
2008-09-15 04:45:00,1.52257,1.52258,1.52257,1.52258,14200000.0
2008-09-15 04:46:00,1.52267,1.52356,1.52267,1.52353,36600000.0
2008-09-15 04:47:00,1.52356,1.52392,1.52356,1.52392,65300000.0
2008-09-15 04:48:00,1.52419,1.52442,1.52419,1.52442,32800000.0
2008-09-15 04:49:00,1.52449,1.5249,1.52447,1.52476,17600000.0
2008-09-15 04:50:00,1.52501,1.52565,1.52501,1.52565,19800000.0
2008-09-15 04:51:00,1.52587,1.52625,1.52574,1.52574,40200000.0
2008-09-15 04:52:00,1.52529,1.52536,1.52466,1.52466,16400000.0
2008-09-15 04:53:00,1.52437,1.52447,1.52407,1.52407,36800000.0
2008-09-15 04:54:00,1.52451,1.52473,1.52451,1.52455,16400000.0
2008-09-15 04:55:00,1.5248,1.52487,1.52442,1.52442,21000000.0
2008-09-15 04:56:00,1.52437,1.52476,1.52437,1.52476,37600000.0
2008-09-15 04:57:00,1.52468,1.52474,1.52452,1.52457,43600000.0
2008-09-15 04:58:00,1.52433,1.52458,1.52432,1.52447,41099999.0
2008-09-15 04:59:00,1.52434,1.5249,1.52434,1.5247,30400000.0
2008-09-15 05:00:00,1.52485,1.52491,1.52439,1.52469,30800000.0
2008-09-15 05:01:00,1.52428,1.52438,1.52425,1.52425,56300000.0
2008-09-15 05:02:00,1.52432,1.52516,1.52432,1.52516,31200000.0
2008-09-15 05:03:00,1.52516,1.52538,1.52504,1.52536,44500001.0
2008-09-15 05:04:00,1.52564,1.52639,1.52564,1.52639,35200000.0
2008-09-15 05:05:00,1.52552,1.52601,1.52549,1.52601,22000000.0
2008-09-15 05:06:00,1.52628,1.52628,1.52587,1.52624,48500000.0
2008-09-15 05:07:00,1.52636,1.52665,1.52611,1.52665,28000000.0
2008-09-15 05:08:00,1.52658,1.52683,1.52652,1.52683,30400000.0
2008-09-15 05:09:00,1.52747,1.52747,1.52676,1.52686,25200000.0
2008-09-15 05:10:00,1.52703,1.52732,1.52668,1.52699,45800000.0
2008-09-15 05:11:00,1.52689,1.52702,1.52668,1.52668,26800000.0
2008-09-15 05:12:00,1.52678,1.52724,1.52667,1.52724,30600000.0
2008-09-15 05:13:00,1.52775,1.52865,1.52775,1.52865,35500001.0
2008-09-15 05:14:00,1.52882,1.5289,1.52875,1.52885,27800000.0
2008-09-15 05:15:00,1.52885,1.52885,1.52837,1.52879,87900000.0
2008-09-15 05:16:00,1.52884,1.52934,1.52882,1.52882,96600000.0
2008-09-15 05:17:00,1.52854,1.529,1.52854,1.52866,71000000.0
2008-09-15 05:18:00,1.52876,1.52941,1.52857,1.52904,35200000.0
2008-09-15 05:19:00,1.52858,1.52895,1.52855,1.52895,28000000.0
2008-09-15 05:20:00,1.52919,1.52963,1.52915,1.52963,25800000.0
2008-09-15 05:21:00,1.5297,1.53162,1.52959,1.53151,37800000.0
2008-09-15 05:22:00,1.53142,1.53149,1.53127,1.53138,36200000.0
2008-09-15 05:23:00,1.53149,1.53149,1.52988,1.53007,41600001.0
2008-09-15 05:24:00,1.5301,1.53043,1.53001,1.53038,33800000.0
2008-09-15 05:25:00,1.53024,1.53024,1.52936,1.52936,54200000.0
2008-09-15 05:26:00,1.52938,1.52941,1.52871,1.52871,21400000.0
2008-09-15 05:27:00,1.52873,1.52971,1.52873,1.52971,55400000.0
2008-09-15 05:28:00,1.53033,1.53033,1.52933,1.52933,16600000.0
2008-09-15 05:29:00,1.52928,1.52943,1.52895,1.52943,31200000.0
2008-09-15 05:30:00,1.5298,1.53035,1.5298,1.53007,38300000.0
2008-09-15 05:31:00,1.53013,1.53013,1.52859,1.52861,31800000.0
2008-09-15 05:32:00,1.52895,1.52906,1.52874,1.52902,39800000.0
2008-09-15 05:33:00,1.52931,1.52953,1.52931,1.52937,28000000.0
2008-09-15 05:34:00,1.52935,1.52963,1.52931,1.52942,20000000.0
2008-09-15 05:35:00,1.52942,1.52943,1.52912,1.52912,34000000.0
2008-09-15 05:36:00,1.52847,1.52881,1.5283,1.5283,23000000.0
2008-09-15 05:37:00,1.52791,1.52828,1.52791,1.52805,50600000.0
2008-09-15 05:38:00,1.52797,1.52812,1.52779,1.52803,23400000.0
2008-09-15 05:39:00,1.52797,1.52797,1.5275,1.52783,35000001.0
2008-09-15 05:40:00,1.52801,1.52815,1.52801,1.52804,47100000.0
2008-09-15 05:41:00,1.52807,1.52844,1.52782,1.5283,39100000.0
2008-09-15 05:42:00,1.52817,1.52839,1.52798,1.52818,50800000.0
2008-09-15 05:43:00,1.52788,1.52815,1.52788,1.52802,23400000.0
2008-09-15 05:44:00,1.52809,1.52855,1.52806,1.52838,30000000.0
2008-09-15 05:45:00,1.52804,1.52822,1.52764,1.52764,64599999.0
2008-09-15 05:46:00,1.52775,1.52775,1.5276,1.5276,25800000.0
2008-09-15 05:47:00,1.52759,1.52759,1.52738,1.52745,59800000.0
2008-09-15 05:48:00,1.52748,1.52795,1.52748,1.52795,14600000.0
2008-09-15 05:49:00,1.52809,1.52809,1.5275,1.5275,36800000.0
2008-09-15 05:50:00,1.52748,1.52771,1.52748,1.52771,29500000.0
2008-09-15 05:51:00,1.52792,1.52835,1.52787,1.52796,34200000.0
2008-09-15 05:52:00,1.52841,1.52919,1.52841,1.52894,30700000.0
2008-09-15 05:53:00,1.52864,1.52963,1.52864,1.52949,57600000.0
2008-09-15 05:54:00,1.52892,1.52892,1.52786,1.52809,16400000.0
2008-09-15 05:55:00,1.52797,1.52819,1.52791,1.52796,44600000.0
2008-09-15 05:56:00,1.528,1.528,1.52781,1.52781,26200000.0
2008-09-15 05:57:00,1.52798,1.5283,1.52798,1.52801,27200000.0
2008-09-15 05:58:00,1.52818,1.52823,1.52784,1.52784,39000000.0
2008-09-15 05:59:00,1.52767,1.52767,1.52706,1.52726,41000000.0
2008-09-15 06:00:00,1.52732,1.52763,1.52684,1.52744,28400000.0
2008-09-15 06:01:00,1.52714,1.52762,1.52714,1.52762,34400000.0
2008-09-15 06:02:00,1.52737,1.52776,1.52713,1.5277,55200000.0
2008-09-15 06:03:00,1.52767,1.52767,1.52574,1.52584,45000000.0
2008-09-15 06:04:00,1.52607,1.5274,1.52607,1.52713,42200000.0
2008-09-15 06:05:00,1.5271,1.52743,1.52706,1.52723,41800000.0
2008-09-15 06:06:00,1.52709,1.52752,1.52709,1.52752,43100000.0
2008-09-15 06:07:00,1.52785,1.52789,1.52759,1.52784,58400000.0
2008-09-15 06:08:00,1.52793,1.52822,1.52771,1.52814,51600000.0
2008-09-15 06:09:00,1.5281,1.52812,1.52784,1.52784,33200000.0
2008-09-15 06:10:00,1.52804,1.52844,1.52804,1.52841,37900000.0
2008-09-15 06:11:00,1.52843,1.5291,1.52843,1.52892,65999999.0
2008-09-15 06:12:00,1.52919,1.52935,1.52828,1.52828,29200000.0
2008-09-15 06:13:00,1.52905,1.52957,1.52905,1.52957,41400000.0
2008-09-15 06:14:00,1.52975,1.52975,1.52885,1.52916,53500000.0
2008-09-15 06:15:00,1.52922,1.52959,1.52922,1.52959,29200000.0
2008-09-15 06:16:00,1.53021,1.53067,1.52992,1.53021,35900000.0
2008-09-15 06:17:00,1.53042,1.53073,1.53042,1.53044,46400000.0
2008-09-15 06:18:00,1.53064,1.53076,1.5304,1.53067,59000000.0
2008-09-15 06:19:00,1.53063,1.53063,1.52988,1.52988,28800000.0
2008-09-15 06:20:00,1.52973,1.52973,1.52873,1.52873,26800000.0
2008-09-15 06:21:00,1.52874,1.52948,1.52871,1.52923,35200000.0
2008-09-15 06:22:00,1.52896,1.52906,1.52857,1.52857,38800000.0
2008-09-15 06:23:00,1.52826,1.52826,1.52743,1.5281,21000000.0
2008-09-15 06:24:00,1.52817,1.5288,1.52798,1.5288,49500000.0
2008-09-15 06:25:00,1.52841,1.52868,1.52778,1.52778,40400000.0
2008-09-15 06:26:00,1.52828,1.52928,1.52828,1.52918,30700000.0
2008-09-15 06:27:00,1.52882,1.529,1.52875,1.529,40000000.0
2008-09-15 06:28:00,1.52885,1.52885,1.52846,1.52861,26800000.0
2008-09-15 06:29:00,1.52867,1.5287,1.52855,1.5286,39400000.0
2008-09-15 06:30:00,1.52883,1.52906,1.52854,1.52896,43500000.0
2008-09-15 06:31:00,1.52909,1.52915,1.52848,1.52863,29200000.0
2008-09-15 06:32:00,1.52928,1.52978,1.52923,1.52953,20000000.0
2008-09-15 06:33:00,1.52936,1.5298,1.52926,1.52967,42000000.0
2008-09-15 06:34:00,1.52943,1.52968,1.52897,1.52957,45000000.0
2008-09-15 06:35:00,1.52965,1.53013,1.52961,1.52961,55100000.0
2008-09-15 06:36:00,1.52947,1.52947,1.5286,1.52862,43600000.0
2008-09-15 06:37:00,1.52845,1.52845,1.52762,1.52771,30600000.0
2008-09-15 06:38:00,1.52692,1.52841,1.5269,1.52841,66600002.0
2008-09-15 06:39:00,1.52812,1.52834,1.52775,1.52775,33000000.0
2008-09-15 06:40:00,1.52816,1.52873,1.52816,1.52839,37600000.0
2008-09-15 06:41:00,1.52831,1.52844,1.52773,1.52812,33000000.0
2008-09-15 06:42:00,1.52799,1.52799,1.5275,1.5275,18900000.0
2008-09-15 06:43:00,1.52696,1.52696,1.52532,1.52532,29000000.0
2008-09-15 06:44:00,1.52379,1.52379,1.52229,1.5228,33200000.0
2008-09-15 06:45:00,1.52395,1.52526,1.52395,1.52526,28600000.0
2008-09-15 06:46:00,1.52538,1.5256,1.52467,1.52556,43400000.0
2008-09-15 06:47:00,1.52573,1.52584,1.52551,1.52555,55600001.0
2008-09-15 06:48:00,1.52529,1.52574,1.52518,1.52564,40100000.0
2008-09-15 06:49:00,1.52565,1.52565,1.52519,1.52528,48100000.0
2008-09-15 06:50:00,1.52511,1.52511,1.52469,1.52477,27800000.0
2008-09-15 06:51:00,1.52478,1.52505,1.52472,1.52472,34000000.0
2008-09-15 06:52:00,1.52471,1.52474,1.52444,1.52474,32000000.0
2008-09-15 06:53:00,1.52428,1.52428,1.52382,1.52387,31800000.0
2008-09-15 06:54:00,1.52397,1.52434,1.52397,1.52408,28200000.0
2008-09-15 06:55:00,1.52455,1.52589,1.52455,1.52589,24300000.0
2008-09-15 06:56:00,1.52604,1.52633,1.52604,1.52619,34700000.0
2008-09-15 06:57:00,1.52685,1.52752,1.5268,1.52733,50400000.0
2008-09-15 06:58:00,1.52689,1.52769,1.52689,1.52769,41200000.0
2008-09-15 06:59:00,1.52739,1.52776,1.52719,1.52719,26600000.0
2008-09-15 07:00:00,1.52714,1.52714,1.52681,1.52688,47000000.0
2008-09-15 07:01:00,1.52665,1.52678,1.5266,1.5267,34000000.0
2008-09-15 07:02:00,1.52646,1.52656,1.52608,1.52608,67000001.0
2008-09-15 07:03:00,1.52632,1.52632,1.52599,1.52608,20300000.0
2008-09-15 07:04:00,1.52605,1.5262,1.52586,1.52589,28400000.0
2008-09-15 07:05:00,1.52593,1.52593,1.52507,1.52507,35200000.0
2008-09-15 07:06:00,1.52532,1.52638,1.52532,1.52638,49300000.0
2008-09-15 07:07:00,1.52657,1.52682,1.52657,1.52682,21400000.0
2008-09-15 07:08:00,1.52718,1.52738,1.52638,1.52638,28200000.0
2008-09-15 07:09:00,1.5265,1.52668,1.5265,1.52665,14400000.0
2008-09-15 07:10:00,1.52722,1.52722,1.52682,1.52682,35400000.0
2008-09-15 07:11:00,1.52702,1.52786,1.52702,1.52777,45200000.0
2008-09-15 07:12:00,1.52804,1.52804,1.5272,1.52767,46800001.0
2008-09-15 07:13:00,1.52784,1.52784,1.52743,1.52748,39200000.0
2008-09-15 07:14:00,1.52749,1.52753,1.52725,1.5274,49800000.0
2008-09-15 07:15:00,1.5276,1.52762,1.5272,1.52736,41900000.0
2008-09-15 07:16:00,1.52712,1.52756,1.52712,1.52746,33000000.0
2008-09-15 07:17:00,1.52741,1.52744,1.52704,1.52736,45600000.0
2008-09-15 07:18:00,1.52724,1.52724,1.52683,1.52683,15600000.0
2008-09-15 07:19:00,1.52689,1.52689,1.52647,1.52663,37600000.0
2008-09-15 07:20:00,1.52625,1.52635,1.52519,1.52519,33400000.0
2008-09-15 07:21:00,1.5251,1.52521,1.52415,1.52444,29600000.0
2008-09-15 07:22:00,1.52412,1.52472,1.52397,1.52414,58200001.0
2008-09-15 07:23:00,1.52393,1.52477,1.52367,1.52398,25600000.0
2008-09-15 07:24:00,1.52363,1.52424,1.52341,1.52341,46700000.0
2008-09-15 07:25:00,1.52322,1.52335,1.52314,1.52319,53000001.0
2008-09-15 07:26:00,1.52305,1.52353,1.52305,1.52339,34700000.0
2008-09-15 07:27:00,1.52341,1.52354,1.52316,1.5235,22000000.0
2008-09-15 07:28:00,1.52344,1.52345,1.52276,1.52276,37800000.0
2008-09-15 07:29:00,1.52278,1.52279,1.5226,1.5226,31800000.0
2008-09-15 07:30:00,1.52278,1.52305,1.52206,1.52305,30400000.0
2008-09-15 07:31:00,1.52326,1.52337,1.52272,1.52272,27800000.0
2008-09-15 07:32:00,1.52277,1.52303,1.52256,1.52296,34200000.0
2008-09-15 07:33:00,1.52253,1.52287,1.5225,1.5225,36600000.0
2008-09-15 07:34:00,1.52294,1.52309,1.52236,1.52259,32400000.0
2008-09-15 07:35:00,1.52216,1.52263,1.5221,1.52263,43300001.0
2008-09-15 07:36:00,1.52248,1.52265,1.52225,1.52249,53800000.0
2008-09-15 07:37:00,1.52262,1.52303,1.52262,1.52303,45800001.0
2008-09-15 07:38:00,1.52269,1.52277,1.5224,1.5224,27000000.0
2008-09-15 07:39:00,1.52224,1.52251,1.52224,1.52251,40100000.0
2008-09-15 07:40:00,1.52276,1.52305,1.52276,1.52298,16400000.0
2008-09-15 07:41:00,1.52327,1.52425,1.52327,1.52394,35100000.0
2008-09-15 07:42:00,1.52348,1.52429,1.52348,1.52429,77900000.0
2008-09-15 07:43:00,1.52485,1.52699,1.52485,1.52699,42600000.0
2008-09-15 07:44:00,1.52681,1.5272,1.52668,1.52668,34200000.0
2008-09-15 07:45:00,1.52666,1.52673,1.52532,1.52532,34600000.0
2008-09-15 07:46:00,1.52571,1.52676,1.52571,1.52647,32200000.0
2008-09-15 07:47:00,1.52596,1.52658,1.52554,1.52554,38700000.0
2008-09-15 07:48:00,1.52513,1.52545,1.52513,1.52525,25800000.0
2008-09-15 07:49:00,1.52557,1.5256,1.52491,1.52491,56500000.0
2008-09-15 07:50:00,1.52511,1.5252,1.52501,1.52519,34200000.0
2008-09-15 07:51:00,1.52527,1.52562,1.52523,1.52546,30200000.0
2008-09-15 07:52:00,1.52536,1.52544,1.52486,1.52518,31600000.0
2008-09-15 07:53:00,1.52568,1.52595,1.52553,1.52595,29400000.0
2008-09-15 07:54:00,1.5256,1.52577,1.52514,1.52539,42600000.0
2008-09-15 07:55:00,1.52598,1.5261,1.52545,1.52587,43600000.0
2008-09-15 07:56:00,1.52588,1.52601,1.52563,1.52581,33200000.0
2008-09-15 07:57:00,1.52581,1.52601,1.52567,1.52589,35600000.0
2008-09-15 07:58:00,1.52618,1.52653,1.52591,1.52639,50600001.0
2008-09-15 07:59:00,1.52636,1.52763,1.52636,1.52747,39500000.0
2008-09-15 08:00:00,1.52646,1.52756,1.52639,1.52756,26600000.0
2008-09-15 08:01:00,1.52762,1.52836,1.52762,1.52824,45000001.0
2008-09-15 08:02:00,1.528,1.528,1.5265,1.5265,71700000.0
2008-09-15 08:03:00,1.52596,1.52596,1.52489,1.52501,23000000.0
2008-09-15 08:04:00,1.52518,1.52518,1.52311,1.52334,52400000.0
2008-09-15 08:05:00,1.52401,1.52508,1.52388,1.52508,38000000.0
2008-09-15 08:06:00,1.52628,1.52696,1.52514,1.52637,66600000.0
2008-09-15 08:07:00,1.52652,1.52676,1.52652,1.52668,44900000.0
2008-09-15 08:08:00,1.52661,1.52709,1.5266,1.52679,37400000.0
2008-09-15 08:09:00,1.52723,1.52757,1.52723,1.52757,18600000.0
2008-09-15 08:10:00,1.52711,1.52711,1.5255,1.5255,38800000.0
2008-09-15 08:11:00,1.52515,1.52534,1.52468,1.52505,38700000.0
2008-09-15 08:12:00,1.52497,1.5252,1.52477,1.5252,41400000.0
2008-09-15 08:13:00,1.52437,1.52482,1.52383,1.52383,61500000.0
2008-09-15 08:14:00,1.52367,1.52432,1.52356,1.52428,64200001.0
2008-09-15 08:15:00,1.52461,1.52503,1.52422,1.52503,37200000.0
2008-09-15 08:16:00,1.52568,1.52619,1.52568,1.52619,28400000.0
2008-09-15 08:17:00,1.52627,1.52627,1.52575,1.52592,44400000.0
2008-09-15 08:18:00,1.52518,1.52554,1.52485,1.52542,56700000.0
2008-09-15 08:19:00,1.52536,1.52543,1.52456,1.52456,19700000.0
2008-09-15 08:20:00,1.52415,1.52419,1.52337,1.52419,44600000.0
2008-09-15 08:21:00,1.52419,1.52441,1.52378,1.52378,31800000.0
2008-09-15 08:22:00,1.52358,1.524,1.52356,1.52366,61800002.0
2008-09-15 08:23:00,1.52324,1.52324,1.52209,1.52233,37300000.0
2008-09-15 08:24:00,1.52275,1.52277,1.52225,1.52256,43400000.0
2008-09-15 08:25:00,1.5226,1.52393,1.52251,1.52372,25300000.0
2008-09-15 08:26:00,1.52361,1.52376,1.52305,1.52318,53800000.0
2008-09-15 08:27:00,1.52307,1.52414,1.52307,1.52414,33400000.0
2008-09-15 08:28:00,1.52412,1.52441,1.52398,1.52409,49100000.0
2008-09-15 08:29:00,1.52406,1.52496,1.52406,1.52422,38300000.0
2008-09-15 08:30:00,1.52395,1.52417,1.52353,1.52355,20800000.0
2008-09-15 08:31:00,1.52345,1.52416,1.52328,1.52416,42000000.0
2008-09-15 08:32:00,1.52394,1.52433,1.52342,1.52433,30800000.0
2008-09-15 08:33:00,1.52374,1.52418,1.52339,1.52339,45900000.0
2008-09-15 08:34:00,1.5233,1.5233,1.52271,1.52271,81800000.0
2008-09-15 08:35:00,1.52239,1.52249,1.5217,1.5217,41600000.0
2008-09-15 08:36:00,1.52176,1.52206,1.5211,1.5211,52600001.0
2008-09-15 08:37:00,1.52096,1.52117,1.52067,1.52107,36400000.0
2008-09-15 08:38:00,1.52041,1.52056,1.51997,1.51997,37300000.0
2008-09-15 08:39:00,1.51964,1.52051,1.51946,1.52051,32300000.0
2008-09-15 08:40:00,1.52066,1.52105,1.52043,1.52063,30200000.0
2008-09-15 08:41:00,1.52082,1.52082,1.52038,1.52057,33100000.0
2008-09-15 08:42:00,1.52028,1.52035,1.51965,1.51978,26400000.0
2008-09-15 08:43:00,1.51986,1.52028,1.51934,1.51934,35200000.0
2008-09-15 08:44:00,1.51935,1.52002,1.51932,1.52002,31000000.0
2008-09-15 08:45:00,1.52023,1.52064,1.5199,1.52043,41900000.0
2008-09-15 08:46:00,1.52075,1.52092,1.52035,1.52092,35000000.0
2008-09-15 08:47:00,1.52112,1.5212,1.52049,1.52049,24400000.0
2008-09-15 08:48:00,1.52112,1.52157,1.52112,1.52138,33000000.0
2008-09-15 08:49:00,1.52101,1.52198,1.52101,1.52196,36000000.0
2008-09-15 08:50:00,1.52192,1.52202,1.52157,1.52194,32800000.0
2008-09-15 08:51:00,1.52178,1.52178,1.52076,1.52113,42900000.0
2008-09-15 08:52:00,1.52159,1.52164,1.52077,1.52123,50800000.0
2008-09-15 08:53:00,1.52137,1.5219,1.52137,1.5219,33200000.0
2008-09-15 08:54:00,1.52168,1.52191,1.52156,1.52177,30200000.0
2008-09-15 08:55:00,1.52116,1.52132,1.52081,1.52102,26300000.0
2008-09-15 08:56:00,1.5209,1.52123,1.52065,1.5209,52000000.0
2008-09-15 08:57:00,1.52093,1.52117,1.52083,1.52105,35600000.0
2008-09-15 08:58:00,1.5214,1.52141,1.52115,1.52133,44000000.0
2008-09-15 08:59:00,1.5211,1.5211,1.52025,1.52025,37600000.0
2008-09-15 09:00:00,1.51993,1.51993,1.51867,1.51923,33300000.0
2008-09-15 09:01:00,1.51893,1.51901,1.518,1.518,20800000.0
2008-09-15 09:02:00,1.51751,1.51835,1.51743,1.51809,26200000.0
2008-09-15 09:03:00,1.51752,1.51775,1.51714,1.51719,36900000.0
2008-09-15 09:04:00,1.51781,1.51842,1.51781,1.51842,30100000.0
2008-09-15 09:05:00,1.51886,1.51905,1.51873,1.51894,37200000.0
2008-09-15 09:06:00,1.51867,1.51916,1.51865,1.51895,45800001.0
2008-09-15 09:07:00,1.51881,1.51892,1.51775,1.51775,35000000.0
2008-09-15 09:08:00,1.51807,1.51855,1.51776,1.51855,46000000.0
2008-09-15 09:09:00,1.51911,1.51966,1.51911,1.51966,25200000.0
2008-09-15 09:10:00,1.51959,1.52052,1.51956,1.52052,28000000.0
2008-09-15 09:11:00,1.52051,1.52173,1.52026,1.52173,29200000.0
2008-09-15 09:12:00,1.5218,1.52185,1.52137,1.52137,25800000.0
2008-09-15 09:13:00,1.52125,1.52139,1.52122,1.52122,43700000.0
2008-09-15 09:14:00,1.52129,1.52163,1.52096,1.52146,66200000.0
2008-09-15 09:15:00,1.52102,1.52187,1.52079,1.52153,35200000.0
2008-09-15 09:16:00,1.52118,1.5213,1.52027,1.52078,32800000.0
2008-09-15 09:17:00,1.52076,1.521,1.5201,1.521,31000000.0
2008-09-15 09:18:00,1.521,1.52136,1.5207,1.52112,36200000.0
2008-09-15 09:19:00,1.52068,1.52152,1.52068,1.52128,36300000.0
2008-09-15 09:20:00,1.52139,1.52161,1.52107,1.52123,32400001.0
2008-09-15 09:21:00,1.5213,1.52214,1.52119,1.522,29400000.0
2008-09-15 09:22:00,1.52186,1.5222,1.52164,1.5222,41000000.0
2008-09-15 09:23:00,1.52231,1.52256,1.52216,1.52217,56800000.0
2008-09-15 09:24:00,1.52244,1.52253,1.52112,1.52126,37500000.0
2008-09-15 09:25:00,1.52135,1.52141,1.52086,1.5211,26600000.0
2008-09-15 09:26:00,1.52105,1.52118,1.52002,1.52002,49600000.0
2008-09-15 09:27:00,1.51977,1.51977,1.51906,1.51929,25800000.0
2008-09-15 09:28:00,1.51945,1.51945,1.51871,1.51913,88100000.0
2008-09-15 09:29:00,1.51935,1.51937,1.51797,1.51855,27600000.0
2008-09-15 09:30:00,1.51819,1.51922,1.51819,1.51865,25600000.0
2008-09-15 09:31:00,1.51836,1.51909,1.51836,1.51873,33800000.0
2008-09-15 09:32:00,1.51873,1.51905,1.51838,1.51838,42400000.0
2008-09-15 09:33:00,1.51853,1.51859,1.51725,1.5176,51600000.0
2008-09-15 09:34:00,1.51776,1.51797,1.51743,1.51792,31800000.0
2008-09-15 09:35:00,1.51795,1.518,1.51737,1.51737,37400000.0
2008-09-15 09:36:00,1.51746,1.51836,1.51746,1.51836,27800000.0
2008-09-15 09:37:00,1.5191,1.51959,1.5189,1.51909,25800000.0
2008-09-15 09:38:00,1.5193,1.51959,1.51916,1.51933,37200000.0
2008-09-15 09:39:00,1.51973,1.52007,1.51949,1.51985,34500000.0
2008-09-15 09:40:00,1.51987,1.52017,1.51979,1.52007,30000001.0
2008-09-15 09:41:00,1.52012,1.52095,1.52002,1.52082,42000000.0
2008-09-15 09:42:00,1.52061,1.52115,1.52061,1.52097,49000000.0
2008-09-15 09:43:00,1.52106,1.52106,1.52056,1.52064,25200000.0
2008-09-15 09:44:00,1.52045,1.52056,1.52009,1.52009,54100000.0
2008-09-15 09:45:00,1.52034,1.52042,1.51921,1.51962,27000000.0
2008-09-15 09:46:00,1.51968,1.51979,1.5192,1.51926,37700000.0
2008-09-15 09:47:00,1.51835,1.51857,1.5176,1.51827,39000000.0
2008-09-15 09:48:00,1.518,1.518,1.51752,1.51778,54500000.0
2008-09-15 09:49:00,1.51789,1.51901,1.51778,1.51901,44600000.0
2008-09-15 09:50:00,1.51902,1.51907,1.51846,1.51858,27400000.0
2008-09-15 09:51:00,1.51902,1.51913,1.5179,1.51806,53500000.0
2008-09-15 09:52:00,1.51768,1.5182,1.51762,1.51802,34100000.0
2008-09-15 09:53:00,1.51743,1.51816,1.51738,1.51784,45600000.0
2008-09-15 09:54:00,1.51786,1.5184,1.51783,1.5184,26000000.0
2008-09-15 09:55:00,1.51868,1.51894,1.51868,1.51893,47800000.0
2008-09-15 09:56:00,1.51851,1.51904,1.51839,1.51876,41800001.0
2008-09-15 09:57:00,1.51894,1.5193,1.51894,1.51919,34200000.0
2008-09-15 09:58:00,1.51936,1.51994,1.51936,1.51982,41000000.0
2008-09-15 09:59:00,1.51965,1.51979,1.51942,1.51979,48100000.0
2008-09-15 10:00:00,1.51953,1.51954,1.519,1.519,42800000.0
2008-09-15 10:01:00,1.51897,1.51925,1.51878,1.51893,89400000.0
2008-09-15 10:02:00,1.51904,1.51904,1.51822,1.51822,34800000.0
2008-09-15 10:03:00,1.51826,1.51841,1.51798,1.51801,29400000.0
2008-09-15 10:04:00,1.5185,1.5185,1.51791,1.51803,60500000.0
2008-09-15 10:05:00,1.51798,1.51813,1.51716,1.51754,41600000.0
2008-09-15 10:06:00,1.51742,1.51784,1.51736,1.51764,28200000.0
2008-09-15 10:07:00,1.51775,1.51795,1.51746,1.51746,35600000.0
2008-09-15 10:08:00,1.51727,1.51806,1.51727,1.51789,29200000.0
2008-09-15 10:09:00,1.51782,1.51782,1.51728,1.51751,37600000.0
2008-09-15 10:10:00,1.51711,1.51734,1.51644,1.51689,65900000.0
2008-09-15 10:11:00,1.51691,1.51749,1.51674,1.51739,39600000.0
2008-09-15 10:12:00,1.51728,1.51814,1.51728,1.51797,27900000.0
2008-09-15 10:13:00,1.51799,1.51811,1.51781,1.51789,47000000.0
2008-09-15 10:14:00,1.5181,1.51838,1.51729,1.51738,28600000.0
2008-09-15 10:15:00,1.51769,1.5184,1.51769,1.5184,26400000.0
2008-09-15 10:16:00,1.51882,1.51889,1.51781,1.51794,28900000.0
2008-09-15 10:17:00,1.51851,1.51918,1.51832,1.51917,29000000.0
2008-09-15 10:18:00,1.51959,1.51959,1.51922,1.5193,52000001.0
2008-09-15 10:19:00,1.51918,1.51918,1.51849,1.51865,38800000.0
2008-09-15 10:20:00,1.51915,1.51952,1.51899,1.51952,42200000.0
2008-09-15 10:21:00,1.51909,1.51924,1.51862,1.51862,43100000.0
2008-09-15 10:22:00,1.51882,1.51902,1.51676,1.51676,30200000.0
2008-09-15 10:23:00,1.5179,1.51817,1.5176,1.51817,26800000.0
2008-09-15 10:24:00,1.51801,1.51801,1.51721,1.51799,37700000.0
2008-09-15 10:25:00,1.51826,1.51928,1.51826,1.51922,66300001.0
2008-09-15 10:26:00,1.5199,1.52073,1.5195,1.52073,58600000.0
2008-09-15 10:27:00,1.52068,1.52116,1.5202,1.52116,16200000.0
2008-09-15 10:28:00,1.52079,1.52108,1.52031,1.52054,28200000.0
2008-09-15 10:29:00,1.52031,1.52092,1.52031,1.52055,44800000.0
2008-09-15 10:30:00,1.52082,1.52153,1.52082,1.5213,38600000.0
2008-09-15 10:31:00,1.52104,1.5214,1.521,1.52135,32800000.0
2008-09-15 10:32:00,1.52096,1.52124,1.52063,1.52105,26000000.0
2008-09-15 10:33:00,1.52115,1.5217,1.52088,1.52106,25400000.0
2008-09-15 10:34:00,1.52082,1.52127,1.52076,1.52098,52100000.0
2008-09-15 10:35:00,1.52115,1.52162,1.52108,1.52124,30400000.0
2008-09-15 10:36:00,1.52128,1.52135,1.52089,1.52089,33200000.0
2008-09-15 10:37:00,1.52131,1.52209,1.52119,1.52196,39800000.0
2008-09-15 10:38:00,1.52189,1.52228,1.52168,1.52202,35000000.0
2008-09-15 10:39:00,1.52238,1.52299,1.52238,1.52269,21900000.0
2008-09-15 10:40:00,1.52278,1.52278,1.52181,1.52189,16400000.0
2008-09-15 10:41:00,1.52207,1.52231,1.52181,1.52186,35200000.0
2008-09-15 10:42:00,1.52172,1.52218,1.52121,1.52202,35200000.0
2008-09-15 10:43:00,1.52186,1.52186,1.52108,1.52114,28200000.0
2008-09-15 10:44:00,1.52114,1.52141,1.52109,1.52141,28000000.0
2008-09-15 10:45:00,1.52092,1.52103,1.52064,1.52064,37200000.0
2008-09-15 10:46:00,1.521,1.52108,1.5197,1.5197,45200001.0
2008-09-15 10:47:00,1.5199,1.5199,1.51948,1.51963,36500000.0
2008-09-15 10:48:00,1.51978,1.52002,1.5194,1.51944,32000000.0
2008-09-15 10:49:00,1.51941,1.51978,1.51924,1.51948,35200000.0
2008-09-15 10:50:00,1.51973,1.51988,1.51917,1.51966,48600000.0
2008-09-15 10:51:00,1.51984,1.52053,1.51983,1.5203,23000000.0
2008-09-15 10:52:00,1.52019,1.52108,1.52015,1.52102,37800000.0
2008-09-15 10:53:00,1.52119,1.52144,1.52082,1.52144,39000000.0
2008-09-15 10:54:00,1.52173,1.52173,1.5208,1.52113,17400000.0
2008-09-15 10:55:00,1.52131,1.522,1.52116,1.522,28200000.0
2008-09-15 10:56:00,1.52125,1.52211,1.52114,1.52211,32600000.0
2008-09-15 10:57:00,1.52199,1.52219,1.52172,1.52203,34200000.0
2008-09-15 10:58:00,1.52198,1.5227,1.52198,1.52239,36000000.0
2008-09-15 10:59:00,1.52254,1.52257,1.52219,1.52222,28800000.0
2008-09-15 11:00:00,1.52257,1.52286,1.52249,1.52274,28000000.0
2008-09-15 11:01:00,1.52313,1.52327,1.52269,1.52315,41400000.0
2008-09-15 11:02:00,1.52341,1.52343,1.52229,1.52229,26000000.0
2008-09-15 11:03:00,1.52216,1.52277,1.52196,1.52276,31200000.0
2008-09-15 11:04:00,1.52231,1.52268,1.52173,1.52268,29300000.0
2008-09-15 11:05:00,1.52198,1.52198,1.52111,1.52126,40400000.0
2008-09-15 11:06:00,1.52128,1.52188,1.52088,1.52188,61400001.0
2008-09-15 11:07:00,1.52172,1.52226,1.5215,1.5215,34000000.0
2008-09-15 11:08:00,1.52158,1.52161,1.52125,1.52136,25400000.0
2008-09-15 11:09:00,1.52125,1.52215,1.52125,1.52215,43600000.0
2008-09-15 11:10:00,1.52207,1.52207,1.52092,1.52092,28000000.0
2008-09-15 11:11:00,1.5208,1.52154,1.5208,1.52137,31600000.0
2008-09-15 11:12:00,1.52125,1.52125,1.5205,1.52091,34000000.0
2008-09-15 11:13:00,1.52107,1.52197,1.52107,1.52179,40400000.0
2008-09-15 11:14:00,1.52174,1.52276,1.52174,1.52247,30600000.0
2008-09-15 11:15:00,1.52244,1.5226,1.52227,1.52227,44400000.0
2008-09-15 11:16:00,1.52205,1.52221,1.52178,1.52183,44500000.0
2008-09-15 11:17:00,1.522,1.52216,1.52182,1.52182,29600000.0
2008-09-15 11:18:00,1.5216,1.52162,1.52092,1.52141,49800000.0
2008-09-15 11:19:00,1.52146,1.52161,1.52144,1.52149,32300000.0
2008-09-15 11:20:00,1.52092,1.52102,1.52056,1.52058,23600000.0
2008-09-15 11:21:00,1.52065,1.52122,1.52065,1.52113,46700000.0
2008-09-15 11:22:00,1.52131,1.52134,1.52051,1.52097,51600000.0
2008-09-15 11:23:00,1.52083,1.5211,1.52035,1.52086,29000000.0
2008-09-15 11:24:00,1.52056,1.52095,1.52048,1.52085,37200000.0
2008-09-15 11:25:00,1.52042,1.52119,1.52042,1.52078,28000000.0
2008-09-15 11:26:00,1.52131,1.5219,1.52112,1.52151,104700000.0
2008-09-15 11:27:00,1.52145,1.52145,1.52067,1.52133,38000000.0
2008-09-15 11:28:00,1.5211,1.52128,1.52091,1.52128,30700000.0
2008-09-15 11:29:00,1.52166,1.52171,1.52137,1.52144,64900001.0
2008-09-15 11:30:00,1.52139,1.52196,1.52139,1.52196,43400000.0
2008-09-15 11:31:00,1.52192,1.52249,1.52192,1.52248,30400000.0
2008-09-15 11:32:00,1.52238,1.52276,1.52216,1.52216,26800000.0
2008-09-15 11:33:00,1.52204,1.52221,1.52198,1.52209,70800000.0
2008-09-15 11:34:00,1.52186,1.52278,1.52186,1.52273,26800000.0
2008-09-15 11:35:00,1.5223,1.5223,1.522,1.52206,36400000.0
2008-09-15 11:36:00,1.52223,1.52225,1.52209,1.52224,29400000.0
2008-09-15 11:37:00,1.52214,1.52247,1.52202,1.52227,49800000.0
2008-09-15 11:38:00,1.52207,1.5222,1.5218,1.52219,47000000.0
2008-09-15 11:39:00,1.52216,1.52216,1.52188,1.52191,42500000.0
2008-09-15 11:40:00,1.52203,1.52227,1.52188,1.52192,42400000.0
2008-09-15 11:41:00,1.52141,1.5216,1.52131,1.52142,24200000.0
2008-09-15 11:42:00,1.52133,1.52139,1.52102,1.52108,39400001.0
2008-09-15 11:43:00,1.5211,1.52138,1.52093,1.52131,39700000.0
2008-09-15 11:44:00,1.52154,1.52161,1.52121,1.52121,30200000.0
2008-09-15 11:45:00,1.52095,1.52095,1.52002,1.52082,18800000.0
2008-09-15 11:46:00,1.52105,1.5213,1.52093,1.52118,31800000.0
2008-09-15 11:47:00,1.52123,1.52155,1.52111,1.52111,46600000.0
2008-09-15 11:48:00,1.52103,1.52199,1.52103,1.52169,26200000.0
2008-09-15 11:49:00,1.52206,1.5222,1.52191,1.5222,48800000.0
2008-09-15 11:50:00,1.52259,1.52299,1.52259,1.52299,34200000.0
2008-09-15 11:51:00,1.523,1.523,1.52254,1.52254,90599999.0
2008-09-15 11:52:00,1.5218,1.52197,1.52155,1.5218,52400001.0
2008-09-15 11:53:00,1.52188,1.52215,1.52159,1.52175,33500000.0
2008-09-15 11:54:00,1.52172,1.52238,1.52172,1.52232,27400000.0
2008-09-15 11:55:00,1.52234,1.52236,1.52184,1.52194,25600000.0
2008-09-15 11:56:00,1.52207,1.52221,1.52194,1.52194,28400000.0
2008-09-15 11:57:00,1.52204,1.52214,1.52187,1.52207,30600000.0
2008-09-15 11:58:00,1.52208,1.52237,1.522,1.5222,25400000.0
2008-09-15 11:59:00,1.52231,1.52231,1.52186,1.52208,32400000.0
2008-09-15 12:00:00,1.52195,1.52247,1.52186,1.52247,37300000.0
2008-09-15 12:01:00,1.52217,1.52225,1.52174,1.5219,26000000.0
2008-09-15 12:02:00,1.52219,1.5223,1.52208,1.52208,37800000.0
2008-09-15 12:03:00,1.52235,1.52291,1.52235,1.5225,48600000.0
2008-09-15 12:04:00,1.52271,1.52279,1.52233,1.52279,35600000.0
2008-09-15 12:05:00,1.52289,1.52289,1.52235,1.52245,22200000.0
2008-09-15 12:06:00,1.52215,1.52244,1.52177,1.52177,36000000.0
2008-09-15 12:07:00,1.52149,1.522,1.52133,1.52183,37200000.0
2008-09-15 12:08:00,1.52161,1.52179,1.52156,1.52156,30400000.0
2008-09-15 12:09:00,1.52147,1.52152,1.52126,1.52136,43800000.0
2008-09-15 12:10:00,1.52145,1.52154,1.5212,1.52154,47600000.0
2008-09-15 12:11:00,1.52172,1.52184,1.52151,1.52184,39900000.0
2008-09-15 12:12:00,1.5218,1.52186,1.52141,1.52154,39000000.0
2008-09-15 12:13:00,1.52159,1.52172,1.5214,1.52172,50300000.0
2008-09-15 12:14:00,1.52163,1.52163,1.52117,1.52143,37800000.0
2008-09-15 12:15:00,1.52104,1.5214,1.52077,1.5214,28400000.0
2008-09-15 12:16:00,1.52099,1.52135,1.52048,1.52048,49100000.0
2008-09-15 12:17:00,1.52048,1.52065,1.52041,1.52057,29800000.0
2008-09-15 12:18:00,1.52084,1.52084,1.52038,1.52065,28200000.0
2008-09-15 12:19:00,1.52061,1.52081,1.52054,1.52075,47200001.0
2008-09-15 12:20:00,1.52038,1.5204,1.52017,1.5204,40400000.0
2008-09-15 12:21:00,1.52025,1.52067,1.52003,1.52055,70600000.0
2008-09-15 12:22:00,1.52075,1.52076,1.52057,1.5207,50400000.0
2008-09-15 12:23:00,1.52053,1.52081,1.52047,1.52077,43200000.0
2008-09-15 12:24:00,1.52036,1.5206,1.52003,1.52041,47200000.0
2008-09-15 12:25:00,1.52014,1.52062,1.51983,1.51983,44400000.0
2008-09-15 12:26:00,1.51947,1.51958,1.51885,1.51912,55600000.0
2008-09-15 12:27:00,1.51894,1.51921,1.51865,1.51897,28800000.0
2008-09-15 12:28:00,1.51923,1.51935,1.51899,1.51935,25600000.0
2008-09-15 12:29:00,1.51915,1.51915,1.51862,1.51896,25000000.0
2008-09-15 12:30:00,1.51911,1.51925,1.51884,1.519,42200000.0
2008-09-15 12:31:00,1.51823,1.51839,1.51774,1.51774,45300000.0
2008-09-15 12:32:00,1.51742,1.51742,1.51674,1.51679,57000001.0
2008-09-15 12:33:00,1.5168,1.51808,1.51666,1.51808,28200000.0
2008-09-15 12:34:00,1.51798,1.51876,1.51798,1.5187,35000000.0
2008-09-15 12:35:00,1.51853,1.51957,1.5183,1.51957,21200000.0
2008-09-15 12:36:00,1.51983,1.51991,1.51925,1.51944,32600000.0
2008-09-15 12:37:00,1.51938,1.51986,1.51929,1.5196,38600000.0
2008-09-15 12:38:00,1.51989,1.51989,1.51925,1.51953,28200000.0
2008-09-15 12:39:00,1.5199,1.52049,1.51988,1.52002,26000000.0
2008-09-15 12:40:00,1.51984,1.52055,1.51984,1.52043,32000000.0
2008-09-15 12:41:00,1.52014,1.52025,1.51968,1.51968,45800000.0
2008-09-15 12:42:00,1.51979,1.51986,1.51908,1.51952,51899999.0
2008-09-15 12:43:00,1.51973,1.51983,1.51934,1.51946,32600000.0
2008-09-15 12:44:00,1.51957,1.51981,1.51932,1.51981,50400001.0
2008-09-15 12:45:00,1.51942,1.51983,1.51927,1.51983,37800000.0
2008-09-15 12:46:00,1.5199,1.52039,1.5199,1.52037,40200000.0
2008-09-15 12:47:00,1.52017,1.52094,1.52017,1.52069,27700000.0
2008-09-15 12:48:00,1.52104,1.52162,1.52104,1.52155,35600000.0
2008-09-15 12:49:00,1.52208,1.52263,1.52179,1.52201,45200000.0
2008-09-15 12:50:00,1.52213,1.52227,1.52162,1.52171,40500000.0
2008-09-15 12:51:00,1.52175,1.52178,1.52119,1.52159,32800000.0
2008-09-15 12:52:00,1.52235,1.52328,1.52197,1.52328,47100000.0
2008-09-15 12:53:00,1.52328,1.52328,1.5225,1.52286,39300000.0
2008-09-15 12:54:00,1.52261,1.52372,1.52248,1.52372,37400000.0
2008-09-15 12:55:00,1.5237,1.52384,1.52289,1.52292,39700000.0
2008-09-15 12:56:00,1.52364,1.52449,1.52317,1.52449,36200000.0
2008-09-15 12:57:00,1.52493,1.52493,1.52373,1.52395,36400000.0
2008-09-15 12:58:00,1.52371,1.52437,1.52359,1.52437,40600000.0
2008-09-15 12:59:00,1.52417,1.52445,1.52256,1.52261,34000000.0
2008-09-15 13:00:00,1.52285,1.52321,1.52263,1.52292,31600000.0
2008-09-15 13:01:00,1.52285,1.52332,1.52277,1.52324,36500000.0
2008-09-15 13:02:00,1.52326,1.52357,1.52304,1.52347,25800000.0
2008-09-15 13:03:00,1.52355,1.52358,1.52224,1.52235,32800000.0
2008-09-15 13:04:00,1.52247,1.52256,1.52215,1.52232,38800000.0
2008-09-15 13:05:00,1.5219,1.52278,1.5219,1.52206,52000001.0
2008-09-15 13:06:00,1.52172,1.52193,1.52069,1.5211,36400000.0
2008-09-15 13:07:00,1.52125,1.52197,1.52125,1.52185,35200000.0
2008-09-15 13:08:00,1.52163,1.52163,1.5204,1.52066,46700000.0
2008-09-15 13:09:00,1.52063,1.52103,1.52057,1.5206,43300000.0
2008-09-15 13:10:00,1.52065,1.52114,1.52065,1.52069,35400000.0
2008-09-15 13:11:00,1.52083,1.52083,1.51978,1.52013,29600000.0
2008-09-15 13:12:00,1.52032,1.5206,1.52032,1.52038,20600000.0
2008-09-15 13:13:00,1.5207,1.5208,1.52025,1.52067,33000000.0
2008-09-15 13:14:00,1.52041,1.5206,1.52003,1.52018,39800000.0
2008-09-15 13:15:00,1.52028,1.5206,1.52007,1.52032,67500000.0
2008-09-15 13:16:00,1.52005,1.52005,1.51923,1.51968,51400000.0
2008-09-15 13:17:00,1.51955,1.51955,1.51776,1.51776,49400000.0
2008-09-15 13:18:00,1.51766,1.51807,1.51738,1.51759,46100000.0
2008-09-15 13:19:00,1.51727,1.51749,1.51701,1.5172,18200000.0
2008-09-15 13:20:00,1.51667,1.51721,1.51654,1.517,25800000.0
2008-09-15 13:21:00,1.51714,1.51761,1.51702,1.51742,40000000.0
2008-09-15 13:22:00,1.51733,1.51824,1.51733,1.51824,27800000.0
2008-09-15 13:23:00,1.51782,1.51845,1.51782,1.5184,23800000.0
2008-09-15 13:24:00,1.51786,1.51786,1.5172,1.51728,30500000.0
2008-09-15 13:25:00,1.51637,1.51658,1.51565,1.51578,29200000.0
2008-09-15 13:26:00,1.51554,1.5156,1.51376,1.51386,32000000.0
2008-09-15 13:27:00,1.51382,1.51403,1.5133,1.51331,27000000.0
2008-09-15 13:28:00,1.51284,1.51424,1.51284,1.51394,42200000.0
2008-09-15 13:29:00,1.51393,1.51411,1.51313,1.51396,43000000.0
2008-09-15 13:30:00,1.51385,1.51449,1.51369,1.51449,49100000.0
2008-09-15 13:31:00,1.51445,1.51454,1.51407,1.51451,46000000.0
2008-09-15 13:32:00,1.51448,1.51462,1.51355,1.51413,461700002.0
2008-09-15 13:33:00,1.51414,1.51466,1.51356,1.51466,550000001.0
2008-09-15 13:34:00,1.51464,1.51469,1.5139,1.51407,548100000.0
2008-09-15 13:35:00,1.51375,1.51375,1.51203,1.51329,429500000.0
2008-09-15 13:36:00,1.51318,1.51323,1.51222,1.51222,162300001.0
2008-09-15 13:37:00,1.51205,1.51205,1.5112,1.5117,635500000.0
2008-09-15 13:38:00,1.51153,1.51168,1.51028,1.51143,409600002.0
2008-09-15 13:39:00,1.51141,1.51179,1.51088,1.51161,227100000.0
2008-09-15 13:40:00,1.51156,1.51212,1.51103,1.51149,417600000.0
2008-09-15 13:41:00,1.51159,1.51208,1.51066,1.51202,343000001.0
2008-09-15 13:42:00,1.51198,1.51218,1.51081,1.5115,569900000.0
2008-09-15 13:43:00,1.51141,1.51169,1.5106,1.51133,170800000.0
2008-09-15 13:44:00,1.51141,1.51141,1.51028,1.51084,407500000.0
2008-09-15 13:45:00,1.5107,1.51146,1.51054,1.51115,259900000.0
2008-09-15 13:46:00,1.51123,1.51165,1.51112,1.51155,181500000.0
2008-09-15 13:47:00,1.51149,1.51153,1.51105,1.51122,289700001.0
2008-09-15 13:48:00,1.51114,1.51161,1.51078,1.51135,109000000.0
2008-09-15 13:49:00,1.51141,1.51141,1.51079,1.5112,246100000.0
2008-09-15 13:50:00,1.51122,1.51129,1.51012,1.51012,149000000.0
2008-09-15 13:51:00,1.50961,1.51019,1.50922,1.50966,370100001.0
2008-09-15 13:52:00,1.50968,1.51019,1.5089,1.50972,344400002.0
2008-09-15 13:53:00,1.50967,1.50984,1.50887,1.50951,383600000.0
2008-09-15 13:54:00,1.50953,1.50994,1.50919,1.50971,354000001.0
2008-09-15 13:55:00,1.50975,1.51037,1.50936,1.51001,451300001.0
2008-09-15 13:56:00,1.5102,1.51086,1.50991,1.51029,530100001.0
2008-09-15 13:57:00,1.51028,1.51047,1.50982,1.51031,361900000.0
2008-09-15 13:58:00,1.5103,1.51118,1.51007,1.51116,356600000.0
2008-09-15 13:59:00,1.51127,1.5114,1.51093,1.5114,342600001.0
2008-09-15 14:00:00,1.51134,1.51158,1.51067,1.51067,451500001.0
2008-09-15 14:01:00,1.51076,1.51222,1.51076,1.51222,229700001.0
2008-09-15 14:02:00,1.51247,1.51307,1.51211,1.51283,316700000.0
2008-09-15 14:03:00,1.51324,1.51379,1.51266,1.51379,344600000.0
2008-09-15 14:04:00,1.51373,1.51384,1.51333,1.51353,282900001.0
2008-09-15 14:05:00,1.5135,1.51378,1.5132,1.51332,391100001.0
2008-09-15 14:06:00,1.51379,1.51409,1.5135,1.51392,462000000.0
2008-09-15 14:07:00,1.51412,1.51444,1.51383,1.51415,439500001.0
2008-09-15 14:08:00,1.51414,1.51414,1.51364,1.51401,263200000.0
2008-09-15 14:09:00,1.51399,1.51436,1.5137,1.51406,297799999.0
2008-09-15 14:10:00,1.51408,1.51504,1.51408,1.51464,166400001.0
2008-09-15 14:11:00,1.51492,1.51534,1.51468,1.51528,248800001.0
2008-09-15 14:12:00,1.51548,1.51559,1.51506,1.51538,487800000.0
2008-09-15 14:13:00,1.51511,1.51564,1.51041,1.513,369600000.0
2008-09-15 14:14:00,1.51299,1.51353,1.51244,1.51294,488100001.0
2008-09-15 14:15:00,1.51305,1.51335,1.51248,1.51275,276200001.0
2008-09-15 14:16:00,1.51326,1.51388,1.5126,1.51363,119600000.0
2008-09-15 14:17:00,1.51382,1.51448,1.51366,1.51366,194300000.0
2008-09-15 14:18:00,1.51366,1.51387,1.51281,1.51335,222200000.0
2008-09-15 14:19:00,1.51312,1.51363,1.51281,1.51296,388700000.0
2008-09-15 14:20:00,1.51278,1.51345,1.51217,1.51238,237900000.0
2008-09-15 14:21:00,1.51237,1.51336,1.51169,1.51203,423400000.0
2008-09-15 14:22:00,1.51188,1.51238,1.51136,1.51166,439000000.0
2008-09-15 14:23:00,1.5117,1.51205,1.51154,1.51196,481000000.0
2008-09-15 14:24:00,1.51204,1.51237,1.51137,1.51237,394000000.0
2008-09-15 14:25:00,1.5121,1.5124,1.51186,1.51206,287600001.0
2008-09-15 14:26:00,1.5121,1.51338,1.51198,1.51324,432500000.0
2008-09-15 14:27:00,1.51337,1.51387,1.5126,1.5126,248500000.0
2008-09-15 14:28:00,1.51251,1.51257,1.51198,1.51245,502300000.0
2008-09-15 14:29:00,1.51252,1.51254,1.51198,1.51252,574600001.0
2008-09-15 14:30:00,1.51263,1.5131,1.51254,1.5126,606800000.0
2008-09-15 14:31:00,1.51258,1.51316,1.51213,1.51236,490200000.0
2008-09-15 14:32:00,1.51219,1.51219,1.51099,1.51142,305000000.0
2008-09-15 14:33:00,1.5113,1.51144,1.51063,1.51097,223200000.0
2008-09-15 14:34:00,1.511,1.51153,1.51095,1.51117,150600001.0
2008-09-15 14:35:00,1.51105,1.51177,1.51105,1.51124,298300001.0
2008-09-15 14:36:00,1.51118,1.5118,1.51118,1.51143,304300000.0
2008-09-15 14:37:00,1.51138,1.51191,1.51081,1.51106,208100000.0
2008-09-15 14:38:00,1.5113,1.51176,1.51108,1.51176,147900000.0
2008-09-15 14:39:00,1.51129,1.51196,1.51121,1.51196,190700000.0
2008-09-15 14:40:00,1.51192,1.51193,1.51097,1.51101,282400000.0
2008-09-15 14:41:00,1.51072,1.51084,1.51032,1.51049,369700000.0
2008-09-15 14:42:00,1.51047,1.51136,1.51029,1.5108,107500000.0
2008-09-15 14:43:00,1.51103,1.51181,1.51065,1.51141,110100000.0
2008-09-15 14:44:00,1.51163,1.51225,1.51161,1.51214,390700000.0
2008-09-15 14:45:00,1.51227,1.5127,1.51214,1.51215,352200000.0
2008-09-15 14:46:00,1.51205,1.51258,1.51158,1.51211,310000000.0
2008-09-15 14:47:00,1.51211,1.5125,1.51188,1.5124,322900000.0
2008-09-15 14:48:00,1.5124,1.51281,1.51236,1.51253,391200000.0
2008-09-15 14:49:00,1.5125,1.5127,1.5125,1.51263,127700000.0
2008-09-15 14:50:00,1.51262,1.51281,1.51238,1.51248,264700000.0
2008-09-15 14:51:00,1.51247,1.5126,1.51244,1.5125,183000000.0
2008-09-15 14:52:00,1.51246,1.51246,1.5114,1.51184,337400001.0
2008-09-15 14:53:00,1.51192,1.51237,1.51183,1.51211,407500001.0
2008-09-15 14:54:00,1.51204,1.51334,1.51163,1.51314,139100000.0
2008-09-15 14:55:00,1.51324,1.51329,1.51299,1.51314,255900001.0
2008-09-15 14:56:00,1.51321,1.51429,1.51303,1.514,384500000.0
2008-09-15 14:57:00,1.51416,1.51445,1.51368,1.51381,390300000.0
2008-09-15 14:58:00,1.51374,1.51405,1.51364,1.51391,309300000.0
2008-09-15 14:59:00,1.5137,1.5137,1.51191,1.51268,247800001.0
2008-09-15 15:00:00,1.51273,1.51363,1.51222,1.51332,706600001.0
2008-09-15 15:01:00,1.51336,1.51338,1.5128,1.51305,332700000.0
2008-09-15 15:02:00,1.51302,1.51379,1.51256,1.51347,525300000.0
2008-09-15 15:03:00,1.51336,1.51416,1.51262,1.51272,426300001.0
2008-09-15 15:04:00,1.51256,1.513,1.51216,1.51298,417300000.0
2008-09-15 15:05:00,1.51287,1.51287,1.51208,1.51244,432000003.0
2008-09-15 15:06:00,1.51249,1.51249,1.51179,1.51179,268200001.0
2008-09-15 15:07:00,1.51133,1.51142,1.51046,1.51083,320900001.0
2008-09-15 15:08:00,1.51079,1.51103,1.50986,1.50994,411200001.0
2008-09-15 15:09:00,1.51012,1.51051,1.51005,1.51005,487000003.0
2008-09-15 15:10:00,1.51015,1.51118,1.50977,1.5111,501100000.0
2008-09-15 15:11:00,1.51133,1.51217,1.51105,1.51213,516100000.0
2008-09-15 15:12:00,1.51217,1.51295,1.51201,1.51201,374900000.0
2008-09-15 15:13:00,1.51164,1.51269,1.5116,1.51252,432500001.0
2008-09-15 15:14:00,1.51266,1.51358,1.51238,1.51358,432100000.0
2008-09-15 15:15:00,1.51382,1.5143,1.51379,1.51427,430300000.0
2008-09-15 15:16:00,1.51451,1.5154,1.5144,1.51538,499600001.0
2008-09-15 15:17:00,1.51553,1.51679,1.51553,1.51626,353100001.0
2008-09-15 15:18:00,1.51588,1.51734,1.51588,1.51694,231300000.0
2008-09-15 15:19:00,1.51714,1.51916,1.51689,1.51894,600900002.0
2008-09-15 15:20:00,1.51898,1.5191,1.51784,1.51826,433500001.0
2008-09-15 15:21:00,1.51837,1.51866,1.51792,1.51805,650900000.0
2008-09-15 15:22:00,1.51797,1.51886,1.51764,1.51807,438000000.0
2008-09-15 15:23:00,1.5181,1.51842,1.51756,1.51842,416600001.0
2008-09-15 15:24:00,1.51861,1.51908,1.51817,1.51835,614800002.0
2008-09-15 15:25:00,1.51846,1.51862,1.51816,1.51848,575400002.0
2008-09-15 15:26:00,1.51852,1.51905,1.5183,1.51873,693100000.0
2008-09-15 15:27:00,1.51881,1.51923,1.51848,1.51917,636700001.0
2008-09-15 15:28:00,1.51924,1.51959,1.51895,1.51932,605600002.0
2008-09-15 15:29:00,1.51926,1.51928,1.51859,1.51918,572600001.0
2008-09-15 15:30:00,1.51894,1.51931,1.51826,1.51847,666800000.0
2008-09-15 15:31:00,1.51809,1.51839,1.51753,1.51801,509000000.0
2008-09-15 15:32:00,1.51777,1.51884,1.51776,1.51845,478000002.0
2008-09-15 15:33:00,1.51855,1.51908,1.51852,1.51908,470000001.0
2008-09-15 15:34:00,1.51933,1.51978,1.51876,1.51978,440300002.0
2008-09-15 15:35:00,1.52021,1.5205,1.51906,1.52002,566900000.0
2008-09-15 15:36:00,1.52039,1.52099,1.52015,1.52048,353600001.0
2008-09-15 15:37:00,1.52047,1.52125,1.52019,1.521,358800001.0
2008-09-15 15:38:00,1.52115,1.5228,1.52091,1.5223,370700000.0
2008-09-15 15:39:00,1.52239,1.5229,1.52202,1.52275,416400002.0
2008-09-15 15:40:00,1.52282,1.52297,1.52236,1.52297,495400001.0
2008-09-15 15:41:00,1.52311,1.52323,1.52249,1.52271,305000002.0
2008-09-15 15:42:00,1.52259,1.52259,1.52216,1.5224,219300000.0
2008-09-15 15:43:00,1.52239,1.5225,1.52199,1.52199,424100000.0
2008-09-15 15:44:00,1.52183,1.52229,1.52155,1.52155,348900000.0
2008-09-15 15:45:00,1.52161,1.52161,1.52028,1.52112,623300001.0
2008-09-15 15:46:00,1.52113,1.52118,1.52019,1.52024,519800001.0
2008-09-15 15:47:00,1.52,1.52014,1.51939,1.51962,220500000.0
2008-09-15 15:48:00,1.51966,1.52052,1.51886,1.5194,227600000.0
2008-09-15 15:49:00,1.51941,1.51975,1.51899,1.51931,306000000.0
2008-09-15 15:50:00,1.51926,1.51968,1.51886,1.5189,398900000.0
2008-09-15 15:51:00,1.51843,1.51844,1.51799,1.51839,510000001.0
2008-09-15 15:52:00,1.51847,1.51873,1.5182,1.5182,371100001.0
2008-09-15 15:53:00,1.51831,1.51912,1.51831,1.51873,369699999.0
2008-09-15 15:54:00,1.51879,1.5189,1.51861,1.5187,377600001.0
2008-09-15 15:55:00,1.51892,1.51919,1.51879,1.5188,388800000.0
2008-09-15 15:56:00,1.51883,1.51931,1.51851,1.51864,343600000.0
2008-09-15 15:57:00,1.51874,1.51938,1.51864,1.51929,427900001.0
2008-09-15 15:58:00,1.51933,1.51944,1.51902,1.51918,412000000.0
2008-09-15 15:59:00,1.51916,1.51973,1.51889,1.5197,555700000.0
2008-09-15 16:00:00,1.51963,1.51968,1.51831,1.51937,355500001.0
2008-09-15 16:01:00,1.5194,1.51985,1.51912,1.51947,450900002.0
2008-09-15 16:02:00,1.51934,1.51934,1.51836,1.51883,485400000.0
2008-09-15 16:03:00,1.51882,1.51904,1.518,1.51818,483800001.0
2008-09-15 16:04:00,1.51805,1.51836,1.517,1.51793,461700004.0
2008-09-15 16:05:00,1.51794,1.51861,1.51788,1.51861,320600000.0
2008-09-15 16:06:00,1.51852,1.51896,1.51852,1.5188,223900000.0
2008-09-15 16:07:00,1.5187,1.52018,1.5187,1.51977,223800001.0
2008-09-15 16:08:00,1.51988,1.52037,1.51982,1.52003,122300000.0
2008-09-15 16:09:00,1.51993,1.52007,1.51941,1.5199,400399999.0
2008-09-15 16:10:00,1.52004,1.52024,1.51947,1.51971,438300002.0
2008-09-15 16:11:00,1.51969,1.52032,1.51949,1.52032,558600001.0
2008-09-15 16:12:00,1.52041,1.521,1.52034,1.521,461200000.0
2008-09-15 16:13:00,1.52099,1.52129,1.52071,1.52129,465000002.0
2008-09-15 16:14:00,1.52153,1.52177,1.52104,1.52176,610200000.0
2008-09-15 16:15:00,1.52188,1.52246,1.52131,1.52161,630300002.0
2008-09-15 16:16:00,1.52136,1.52155,1.52112,1.52133,520400001.0
2008-09-15 16:17:00,1.52154,1.52195,1.5214,1.52177,553000002.0
2008-09-15 16:18:00,1.5218,1.52224,1.52136,1.52169,727500002.0
2008-09-15 16:19:00,1.5217,1.52239,1.52152,1.52201,602500001.0
2008-09-15 16:20:00,1.52201,1.52229,1.52193,1.5222,608900000.0
2008-09-15 16:21:00,1.52192,1.52192,1.52122,1.52136,549000002.0
2008-09-15 16:22:00,1.5209,1.52128,1.52017,1.5203,501500000.0
2008-09-15 16:23:00,1.52015,1.52038,1.51953,1.51987,542200001.0
2008-09-15 16:24:00,1.51994,1.52043,1.51953,1.52039,524000001.0
2008-09-15 16:25:00,1.52015,1.52046,1.51985,1.52021,647900001.0
2008-09-15 16:26:00,1.52008,1.52029,1.51917,1.51944,507700001.0
2008-09-15 16:27:00,1.51964,1.52079,1.51918,1.52035,374600000.0
2008-09-15 16:28:00,1.52075,1.52118,1.52055,1.5208,607200002.0
2008-09-15 16:29:00,1.52072,1.52126,1.52032,1.52094,492000001.0
2008-09-15 16:30:00,1.52077,1.52094,1.51842,1.51908,478500001.0
2008-09-15 16:31:00,1.51885,1.51924,1.5175,1.5176,463200001.0
2008-09-15 16:32:00,1.51784,1.51815,1.5174,1.51796,591500001.0
2008-09-15 16:33:00,1.51833,1.51878,1.51825,1.51866,483900000.0
2008-09-15 16:34:00,1.51861,1.51896,1.51771,1.51784,414600000.0
2008-09-15 16:35:00,1.51783,1.5187,1.5175,1.51866,448800000.0
2008-09-15 16:36:00,1.51887,1.51915,1.51834,1.51902,505000002.0
2008-09-15 16:37:00,1.51894,1.51894,1.51778,1.51816,609900002.0
2008-09-15 16:38:00,1.51802,1.51856,1.51754,1.51793,548100001.0
2008-09-15 16:39:00,1.51797,1.51828,1.51752,1.51802,596300001.0
2008-09-15 16:40:00,1.51809,1.51822,1.51752,1.51793,357900001.0
2008-09-15 16:41:00,1.51804,1.51814,1.51731,1.51753,428700003.0
2008-09-15 16:42:00,1.51756,1.51782,1.51738,1.51782,441800000.0
2008-09-15 16:43:00,1.51779,1.51849,1.51727,1.51794,445300000.0
2008-09-15 16:44:00,1.51817,1.51817,1.51745,1.51772,466400001.0
2008-09-15 16:45:00,1.51793,1.51864,1.51781,1.51841,415400001.0
2008-09-15 16:46:00,1.51863,1.51903,1.51858,1.51903,337100000.0
2008-09-15 16:47:00,1.519,1.51935,1.51855,1.51876,577200001.0
2008-09-15 16:48:00,1.51842,1.51842,1.51682,1.51701,538200000.0
2008-09-15 16:49:00,1.51714,1.51771,1.5168,1.51709,482200001.0
2008-09-15 16:50:00,1.5169,1.51694,1.51642,1.51662,391900001.0
2008-09-15 16:51:00,1.51661,1.51736,1.51637,1.51736,313000000.0
2008-09-15 16:52:00,1.51714,1.5176,1.51634,1.5166,233200000.0
2008-09-15 16:53:00,1.51633,1.51656,1.51533,1.51623,688000000.0
2008-09-15 16:54:00,1.5166,1.51717,1.51609,1.51645,480500000.0
2008-09-15 16:55:00,1.51634,1.51658,1.51585,1.51628,522500001.0
2008-09-15 16:56:00,1.51635,1.51679,1.51612,1.51624,224400000.0
2008-09-15 16:57:00,1.51628,1.5166,1.51615,1.51622,575700002.0
2008-09-15 16:58:00,1.51627,1.51674,1.51606,1.51617,597500001.0
2008-09-15 16:59:00,1.51626,1.51643,1.51534,1.51534,481100000.0
2008-09-15 17:00:00,1.51528,1.51634,1.51513,1.51622,771300003.0
2008-09-15 17:01:00,1.51643,1.51702,1.51605,1.51665,527400000.0
2008-09-15 17:02:00,1.51688,1.51758,1.51672,1.51708,345000001.0
2008-09-15 17:03:00,1.51705,1.51723,1.51642,1.51713,447800000.0
2008-09-15 17:04:00,1.51739,1.51782,1.51701,1.51767,470100001.0
2008-09-15 17:05:00,1.51777,1.51801,1.51754,1.51754,459200002.0
2008-09-15 17:06:00,1.51779,1.51789,1.51748,1.51786,352000001.0
2008-09-15 17:07:00,1.51789,1.51804,1.51744,1.51765,335000001.0
2008-09-15 17:08:00,1.51749,1.51767,1.51692,1.51729,491400001.0
2008-09-15 17:09:00,1.51733,1.51798,1.51727,1.51782,518100000.0
2008-09-15 17:10:00,1.51813,1.51894,1.51762,1.51892,362300001.0
2008-09-15 17:11:00,1.51902,1.51936,1.51878,1.51923,480799999.0
2008-09-15 17:12:00,1.51925,1.51977,1.51832,1.51844,398700001.0
2008-09-15 17:13:00,1.51838,1.51879,1.51814,1.5182,266200000.0
2008-09-15 17:14:00,1.51794,1.51829,1.51575,1.51605,618200000.0
2008-09-15 17:15:00,1.51593,1.51662,1.51586,1.51603,559900000.0
2008-09-15 17:16:00,1.51572,1.51636,1.51519,1.51574,440600000.0
2008-09-15 17:17:00,1.51559,1.51605,1.51518,1.51518,434400001.0
2008-09-15 17:18:00,1.51544,1.5159,1.51524,1.51569,673500001.0
2008-09-15 17:19:00,1.51633,1.51652,1.51554,1.51652,310400000.0
2008-09-15 17:20:00,1.51638,1.51669,1.51533,1.51585,443000000.0
2008-09-15 17:21:00,1.51578,1.51627,1.51533,1.51567,499900001.0
2008-09-15 17:22:00,1.51572,1.51592,1.51546,1.51575,567400002.0
2008-09-15 17:23:00,1.51568,1.51568,1.51467,1.5153,538800001.0
2008-09-15 17:24:00,1.51517,1.51543,1.51458,1.51496,486500002.0
2008-09-15 17:25:00,1.51491,1.51528,1.51452,1.51485,390300000.0
2008-09-15 17:26:00,1.515,1.51622,1.51481,1.51611,507900001.0
2008-09-15 17:27:00,1.51638,1.51683,1.51632,1.51639,528500002.0
2008-09-15 17:28:00,1.51657,1.51678,1.51623,1.51666,508500000.0
2008-09-15 17:29:00,1.51659,1.51689,1.51622,1.51625,681900001.0
2008-09-15 17:30:00,1.51635,1.5166,1.51613,1.51653,513800000.0
2008-09-15 17:31:00,1.51649,1.5167,1.5162,1.51665,621500000.0
2008-09-15 17:32:00,1.51675,1.51701,1.51652,1.5166,444000000.0
2008-09-15 17:33:00,1.51657,1.5166,1.51591,1.51622,552900001.0
2008-09-15 17:34:00,1.51605,1.51605,1.51515,1.51547,428100000.0
2008-09-15 17:35:00,1.51538,1.51538,1.51401,1.51426,516200002.0
2008-09-15 17:36:00,1.51409,1.5147,1.51236,1.51296,545100002.0
2008-09-15 17:37:00,1.51303,1.51384,1.51297,1.51365,328300000.0
2008-09-15 17:38:00,1.51358,1.51395,1.51284,1.5132,355300000.0
2008-09-15 17:39:00,1.51314,1.51399,1.51243,1.51333,432500000.0
2008-09-15 17:40:00,1.51321,1.51374,1.51274,1.51274,405800002.0
2008-09-15 17:41:00,1.51279,1.51369,1.51279,1.51336,385600000.0
2008-09-15 17:42:00,1.51337,1.51352,1.51294,1.51324,305800000.0
2008-09-15 17:43:00,1.5131,1.5134,1.5128,1.51293,388600001.0
2008-09-15 17:44:00,1.51298,1.51336,1.51298,1.51313,452400002.0
2008-09-15 17:45:00,1.51334,1.51357,1.51328,1.51345,583800001.0
2008-09-15 17:46:00,1.51357,1.51366,1.51339,1.51347,500300001.0
2008-09-15 17:47:00,1.51347,1.51387,1.51311,1.51311,471400001.0
2008-09-15 17:48:00,1.51312,1.51327,1.51305,1.51314,360900000.0
2008-09-15 17:49:00,1.51322,1.51339,1.5131,1.51326,342500001.0
2008-09-15 17:50:00,1.51323,1.51344,1.51301,1.51316,473000001.0
2008-09-15 17:51:00,1.51304,1.51324,1.51271,1.51292,508700000.0
2008-09-15 17:52:00,1.5129,1.51307,1.51261,1.51286,526899999.0
2008-09-15 17:53:00,1.5125,1.51274,1.51239,1.51254,499200000.0
2008-09-15 17:54:00,1.5127,1.51329,1.5127,1.51297,348400001.0
2008-09-15 17:55:00,1.513,1.51346,1.51269,1.51309,395800000.0
2008-09-15 17:56:00,1.51261,1.51289,1.51243,1.51265,424300001.0
2008-09-15 17:57:00,1.5125,1.5125,1.51207,1.51243,549500000.0
2008-09-15 17:58:00,1.51233,1.51291,1.51222,1.51291,662400001.0
2008-09-15 17:59:00,1.51316,1.51374,1.51212,1.5134,251500000.0
2008-09-15 18:00:00,1.51329,1.51359,1.51309,1.51347,677000001.0
2008-09-15 18:01:00,1.51326,1.51353,1.51284,1.51307,779500002.0
2008-09-15 18:02:00,1.51297,1.51322,1.51214,1.51276,627700005.0
2008-09-15 18:03:00,1.5128,1.51385,1.5128,1.51367,365600000.0
2008-09-15 18:04:00,1.51409,1.51478,1.51409,1.51454,542900003.0
2008-09-15 18:05:00,1.51468,1.51531,1.51468,1.51515,531700002.0
2008-09-15 18:06:00,1.51523,1.51534,1.51493,1.51521,361600000.0
2008-09-15 18:07:00,1.51529,1.51566,1.51506,1.51553,398600000.0
2008-09-15 18:08:00,1.51558,1.51565,1.51516,1.51529,488200002.0
2008-09-15 18:09:00,1.51527,1.51594,1.51504,1.51568,502800001.0
2008-09-15 18:10:00,1.5157,1.51594,1.51538,1.51584,584500001.0
2008-09-15 18:11:00,1.51565,1.51571,1.51482,1.51483,312400001.0
2008-09-15 18:12:00,1.51479,1.51479,1.51382,1.51424,343400000.0
2008-09-15 18:13:00,1.51435,1.51594,1.51411,1.51594,288400002.0
2008-09-15 18:14:00,1.51594,1.51602,1.51523,1.51574,542000002.0
2008-09-15 18:15:00,1.51594,1.51646,1.51567,1.51604,448000000.0
2008-09-15 18:16:00,1.51601,1.51633,1.51479,1.51633,328100000.0
2008-09-15 18:17:00,1.51637,1.51637,1.51435,1.51435,432800000.0
2008-09-15 18:18:00,1.51446,1.51546,1.51437,1.51546,506700005.0
2008-09-15 18:19:00,1.51571,1.51603,1.51548,1.51593,396500002.0
2008-09-15 18:20:00,1.5157,1.51577,1.51496,1.51496,420800000.0
2008-09-15 18:21:00,1.51501,1.51534,1.51479,1.51499,375100002.0
2008-09-15 18:22:00,1.51493,1.51531,1.51465,1.51502,479800002.0
2008-09-15 18:23:00,1.515,1.51609,1.515,1.51609,337900000.0
2008-09-15 18:24:00,1.51592,1.51592,1.51519,1.5152,225600000.0
2008-09-15 18:25:00,1.515,1.51517,1.5147,1.5147,453500000.0
2008-09-15 18:26:00,1.51455,1.51531,1.51421,1.51476,275000001.0
2008-09-15 18:27:00,1.51469,1.51469,1.51419,1.51425,333300000.0
2008-09-15 18:28:00,1.51398,1.51421,1.51381,1.51381,349400000.0
2008-09-15 18:29:00,1.51372,1.51392,1.51347,1.5135,682200000.0
2008-09-15 18:30:00,1.51366,1.51407,1.51363,1.51407,417800000.0
2008-09-15 18:31:00,1.51414,1.51419,1.51386,1.51416,498200003.0
2008-09-15 18:32:00,1.51423,1.51438,1.51401,1.51405,384000000.0
2008-09-15 18:33:00,1.51429,1.51453,1.51406,1.51419,548500001.0
2008-09-15 18:34:00,1.514,1.51406,1.51379,1.51401,428500001.0
2008-09-15 18:35:00,1.51392,1.51431,1.51392,1.51429,310900001.0
2008-09-15 18:36:00,1.51443,1.51454,1.51421,1.5143,379800001.0
2008-09-15 18:37:00,1.51422,1.51428,1.51381,1.51403,319200000.0
2008-09-15 18:38:00,1.51401,1.51452,1.51387,1.51445,306300000.0
2008-09-15 18:39:00,1.51469,1.51525,1.51469,1.51476,278200000.0
2008-09-15 18:40:00,1.51491,1.51508,1.51459,1.51489,528900003.0
2008-09-15 18:41:00,1.51483,1.51495,1.51459,1.51459,193200000.0
2008-09-15 18:42:00,1.51469,1.51482,1.51441,1.51448,519600002.0
2008-09-15 18:43:00,1.51443,1.51513,1.51431,1.51477,490400000.0
2008-09-15 18:44:00,1.51487,1.51528,1.51462,1.51481,397700000.0
2008-09-15 18:45:00,1.51472,1.51482,1.51452,1.51464,340500000.0
2008-09-15 18:46:00,1.51467,1.51495,1.51465,1.51476,480300001.0
2008-09-15 18:47:00,1.51472,1.5152,1.51472,1.5152,519899999.0
2008-09-15 18:48:00,1.51504,1.51504,1.51426,1.51426,523200000.0
2008-09-15 18:49:00,1.51432,1.51473,1.51432,1.51459,385100001.0
2008-09-15 18:50:00,1.51473,1.51493,1.51468,1.51483,276899999.0
2008-09-15 18:51:00,1.51482,1.51504,1.51458,1.51504,202900000.0
2008-09-15 18:52:00,1.51504,1.51553,1.51491,1.51553,318800000.0
2008-09-15 18:53:00,1.51547,1.51552,1.51493,1.51493,525200000.0
2008-09-15 18:54:00,1.51527,1.51532,1.51507,1.51522,633300000.0
2008-09-15 18:55:00,1.51519,1.51519,1.5145,1.51475,562500001.0
2008-09-15 18:56:00,1.51487,1.51547,1.51476,1.51544,485600001.0
2008-09-15 18:57:00,1.51539,1.51548,1.51494,1.51494,659000000.0
2008-09-15 18:58:00,1.5151,1.51518,1.51428,1.51467,388300001.0
2008-09-15 18:59:00,1.51474,1.51495,1.5145,1.51493,446100001.0
2008-09-15 19:00:00,1.51496,1.51517,1.51469,1.51469,308900000.0
2008-09-15 19:01:00,1.51458,1.5147,1.51429,1.51456,437100001.0
2008-09-15 19:02:00,1.51468,1.51489,1.51422,1.51471,500900001.0
2008-09-15 19:03:00,1.5147,1.5149,1.51424,1.51424,545900002.0
2008-09-15 19:04:00,1.51421,1.51454,1.5142,1.51426,641200003.0
2008-09-15 19:05:00,1.51421,1.51421,1.51321,1.51357,696900002.0
2008-09-15 19:06:00,1.51361,1.51456,1.51361,1.51422,441800001.0
2008-09-15 19:07:00,1.51424,1.51436,1.51379,1.51425,576299998.0
2008-09-15 19:08:00,1.51398,1.51444,1.51375,1.51444,530600000.0
2008-09-15 19:09:00,1.51445,1.51471,1.51415,1.51442,569899999.0
2008-09-15 19:10:00,1.51445,1.51479,1.51419,1.5145,438000001.0
2008-09-15 19:11:00,1.51453,1.51478,1.51439,1.51443,320800001.0
2008-09-15 19:12:00,1.51469,1.51491,1.51428,1.51455,562800001.0
2008-09-15 19:13:00,1.51444,1.51456,1.51405,1.51411,698500000.0
2008-09-15 19:14:00,1.51405,1.51433,1.51382,1.5142,638500001.0
2008-09-15 19:15:00,1.51414,1.51489,1.51414,1.51448,463900002.0
2008-09-15 19:16:00,1.5146,1.51481,1.51455,1.51474,273700001.0
2008-09-15 19:17:00,1.51468,1.51498,1.51447,1.51476,472400001.0
2008-09-15 19:18:00,1.51465,1.51502,1.51455,1.51468,485500002.0
2008-09-15 19:19:00,1.51471,1.51574,1.51471,1.51527,334400000.0
2008-09-15 19:20:00,1.51538,1.51551,1.51519,1.51551,535100000.0
2008-09-15 19:21:00,1.51548,1.51548,1.51519,1.51531,340400000.0
2008-09-15 19:22:00,1.51514,1.51523,1.51488,1.51488,322200002.0
2008-09-15 19:23:00,1.51508,1.51538,1.51481,1.51511,368400000.0
2008-09-15 19:24:00,1.51502,1.51506,1.51467,1.51467,517199999.0
2008-09-15 19:25:00,1.51443,1.51468,1.51438,1.51447,588200002.0
2008-09-15 19:26:00,1.51446,1.51452,1.51435,1.51441,172000000.0
2008-09-15 19:27:00,1.5147,1.51493,1.51466,1.51491,314800003.0
2008-09-15 19:28:00,1.51498,1.51508,1.51486,1.51503,284000001.0
2008-09-15 19:29:00,1.51526,1.5154,1.51515,1.51528,426800000.0
2008-09-15 19:30:00,1.51508,1.51522,1.51476,1.51483,369300000.0
2008-09-15 19:31:00,1.51489,1.51536,1.51477,1.51521,614399999.0
2008-09-15 19:32:00,1.51506,1.51539,1.51495,1.51532,361400000.0
2008-09-15 19:33:00,1.51558,1.51572,1.51552,1.51559,297500000.0
2008-09-15 19:34:00,1.51569,1.51587,1.51562,1.51564,552100001.0
2008-09-15 19:35:00,1.51569,1.51587,1.51551,1.51556,493100001.0
2008-09-15 19:36:00,1.51556,1.51578,1.51549,1.51555,281099999.0
2008-09-15 19:37:00,1.51552,1.5157,1.51542,1.51556,296000001.0
2008-09-15 19:38:00,1.51573,1.51599,1.51565,1.51582,459100000.0
2008-09-15 19:39:00,1.51585,1.5165,1.51585,1.5163,328100001.0
2008-09-15 19:40:00,1.51634,1.51635,1.51609,1.51619,329100002.0
2008-09-15 19:41:00,1.51614,1.51639,1.51614,1.51633,198300001.0
2008-09-15 19:42:00,1.51638,1.51669,1.5163,1.51667,265900001.0
2008-09-15 19:43:00,1.51665,1.51674,1.51648,1.51668,258499999.0
2008-09-15 19:44:00,1.51672,1.51685,1.51658,1.51658,350700000.0
2008-09-15 19:45:00,1.51653,1.51665,1.51647,1.51655,80000000.0
2008-09-15 19:46:00,1.51664,1.51682,1.51631,1.51661,291200001.0
2008-09-15 19:47:00,1.5168,1.51708,1.51666,1.51675,399200000.0
2008-09-15 19:48:00,1.51671,1.51703,1.51671,1.51672,256800001.0
2008-09-15 19:49:00,1.51673,1.51682,1.51636,1.51657,591200001.0
2008-09-15 19:50:00,1.51652,1.51674,1.51638,1.51657,520600000.0
2008-09-15 19:51:00,1.51667,1.51671,1.51612,1.51612,404000001.0
2008-09-15 19:52:00,1.51565,1.51573,1.51458,1.51476,505700002.0
2008-09-15 19:53:00,1.51467,1.51467,1.51377,1.51429,744800002.0
2008-09-15 19:54:00,1.51456,1.51464,1.51373,1.51454,362500003.0
2008-09-15 19:55:00,1.51485,1.51524,1.51458,1.51477,384000002.0
2008-09-15 19:56:00,1.51502,1.51571,1.51502,1.5155,457100001.0
2008-09-15 19:57:00,1.5154,1.51619,1.5154,1.51576,266400002.0
2008-09-15 19:58:00,1.51583,1.51653,1.51533,1.51641,408500000.0
2008-09-15 19:59:00,1.51682,1.51731,1.51678,1.5171,415300003.0
2008-09-15 20:00:00,1.51701,1.51716,1.51655,1.51698,423000001.0
2008-09-15 20:01:00,1.51696,1.51721,1.5166,1.51695,663900001.0
2008-09-15 20:02:00,1.5169,1.51726,1.51658,1.51663,662900001.0
2008-09-15 20:03:00,1.51633,1.51633,1.51419,1.51503,665800000.0
2008-09-15 20:04:00,1.5155,1.51625,1.5155,1.51557,467400000.0
2008-09-15 20:05:00,1.51554,1.51579,1.5153,1.51545,306000000.0
2008-09-15 20:06:00,1.51537,1.51537,1.51476,1.51495,594300000.0
2008-09-15 20:07:00,1.5148,1.51488,1.51458,1.51471,416600000.0
2008-09-15 20:08:00,1.51467,1.51489,1.51451,1.51469,634200002.0
2008-09-15 20:09:00,1.5147,1.51487,1.51447,1.51465,594100001.0
2008-09-15 20:10:00,1.51457,1.51476,1.5138,1.51393,710400000.0
2008-09-15 20:11:00,1.5139,1.51455,1.51389,1.51437,784000001.0
2008-09-15 20:12:00,1.51443,1.51491,1.51436,1.51462,677300001.0
2008-09-15 20:13:00,1.51451,1.51542,1.51448,1.51527,396900000.0
2008-09-15 20:14:00,1.51529,1.51529,1.51505,1.51519,401300002.0
2008-09-15 20:15:00,1.51516,1.5157,1.51516,1.51546,366100000.0
2008-09-15 20:16:00,1.51554,1.51565,1.51501,1.5152,236900000.0
2008-09-15 20:17:00,1.5151,1.51551,1.51479,1.51515,309100000.0
2008-09-15 20:18:00,1.51505,1.51604,1.51505,1.51584,625700000.0
2008-09-15 20:19:00,1.51587,1.51594,1.51524,1.51557,369500000.0
2008-09-15 20:20:00,1.51592,1.51598,1.51577,1.51593,353400001.0
2008-09-15 20:21:00,1.51575,1.5158,1.51537,1.51552,75800000.0
2008-09-15 20:22:00,1.51555,1.51576,1.51549,1.51568,203700000.0
2008-09-15 20:23:00,1.51579,1.5161,1.51573,1.51598,376100002.0
2008-09-15 20:24:00,1.51595,1.51629,1.51595,1.51607,223300001.0
2008-09-15 20:25:00,1.5162,1.51644,1.516,1.51631,354200002.0
2008-09-15 20:26:00,1.51643,1.51681,1.51643,1.51662,377100001.0
2008-09-15 20:27:00,1.51656,1.51662,1.51601,1.51654,474800000.0
2008-09-15 20:28:00,1.51673,1.51702,1.51635,1.51666,247600000.0
2008-09-15 20:29:00,1.51692,1.51698,1.51636,1.51691,456700001.0
2008-09-15 20:30:00,1.51695,1.5172,1.51674,1.51719,200500000.0
2008-09-15 20:31:00,1.51735,1.51746,1.51679,1.51691,249200000.0
2008-09-15 20:32:00,1.51696,1.51717,1.51676,1.5168,150600000.0
2008-09-15 20:33:00,1.51682,1.51725,1.51682,1.517,332900001.0
2008-09-15 20:34:00,1.51701,1.51716,1.5168,1.51697,321200001.0
2008-09-15 20:35:00,1.51691,1.5171,1.51689,1.51708,290300000.0
2008-09-15 20:36:00,1.51705,1.51716,1.5168,1.51703,463800001.0
2008-09-15 20:37:00,1.51684,1.51689,1.51642,1.51675,344600002.0
2008-09-15 20:38:00,1.51673,1.51677,1.51627,1.51627,265600002.0
2008-09-15 20:39:00,1.51609,1.51635,1.51599,1.51599,418500001.0
2008-09-15 20:40:00,1.51607,1.51649,1.51607,1.51633,286000000.0
2008-09-15 20:41:00,1.51646,1.51693,1.51613,1.51658,488500000.0
2008-09-15 20:42:00,1.51675,1.5176,1.51675,1.5176,223500000.0
2008-09-15 20:43:00,1.51785,1.51792,1.51756,1.51766,154600000.0
2008-09-15 20:44:00,1.51768,1.51794,1.51761,1.51761,252800001.0
2008-09-15 20:45:00,1.51746,1.51748,1.5172,1.51741,502300000.0
2008-09-15 20:46:00,1.51759,1.51787,1.51735,1.51766,252300000.0
2008-09-15 20:47:00,1.51748,1.51765,1.5173,1.51742,230600000.0
2008-09-15 20:48:00,1.51763,1.518,1.51756,1.51795,295900000.0
2008-09-15 20:49:00,1.51792,1.51794,1.51731,1.51758,475700000.0
2008-09-15 20:50:00,1.51759,1.51783,1.51751,1.51775,235800001.0
2008-09-15 20:51:00,1.51785,1.51811,1.51764,1.51803,225300000.0
2008-09-15 20:52:00,1.51828,1.51838,1.51815,1.51838,171900000.0
2008-09-15 20:53:00,1.51842,1.51875,1.51761,1.51816,299099998.0
2008-09-15 20:54:00,1.51838,1.51838,1.51743,1.51759,101100000.0
2008-09-15 20:55:00,1.5175,1.5175,1.51706,1.51746,313800001.0
2008-09-15 20:56:00,1.51729,1.51746,1.51666,1.51671,132000000.0
2008-09-15 20:57:00,1.51694,1.51694,1.51605,1.51641,451900002.0
2008-09-15 20:58:00,1.5168,1.51782,1.51633,1.51737,325499999.0
2008-09-15 20:59:00,1.51737,1.51737,1.51663,1.51672,109000000.0
2008-09-15 21:00:00,1.51674,1.51674,1.51629,1.51647,297900000.0
2008-09-15 21:01:00,1.51652,1.51697,1.51632,1.51657,231000000.0
2008-09-15 21:02:00,1.51649,1.51694,1.51649,1.51667,57200000.0
2008-09-15 21:03:00,1.51659,1.51685,1.51634,1.51672,254800000.0
2008-09-15 21:04:00,1.51676,1.51676,1.5163,1.51643,307800001.0
2008-09-15 21:05:00,1.51644,1.51694,1.51644,1.51684,384800001.0
2008-09-15 21:06:00,1.51677,1.51692,1.51648,1.51675,275000000.0
2008-09-15 21:07:00,1.5169,1.51707,1.51685,1.51691,243599999.0
2008-09-15 21:08:00,1.51691,1.51719,1.51688,1.51703,280200000.0
2008-09-15 21:09:00,1.51703,1.51718,1.51674,1.51707,313700001.0
2008-09-15 21:10:00,1.51709,1.51771,1.51703,1.51757,227900000.0
2008-09-15 21:11:00,1.51765,1.51811,1.51558,1.51811,327100000.0
2008-09-15 21:12:00,1.51829,1.51852,1.51803,1.51834,250300000.0
2008-09-15 21:13:00,1.51827,1.51846,1.51739,1.51802,216400000.0
2008-09-15 21:14:00,1.51813,1.51866,1.51791,1.51854,198300000.0
2008-09-15 21:15:00,1.51869,1.51893,1.51844,1.51844,298800000.0
2008-09-15 21:16:00,1.51818,1.5183,1.51792,1.51797,145600000.0
2008-09-15 21:17:00,1.51796,1.51863,1.5178,1.5184,248700000.0
2008-09-15 21:18:00,1.51871,1.51879,1.51846,1.5185,151700000.0
2008-09-15 21:19:00,1.51865,1.51914,1.5184,1.51899,171400002.0
2008-09-15 21:20:00,1.51914,1.51918,1.51881,1.51881,87900000.0
2008-09-15 21:21:00,1.51881,1.51943,1.51875,1.51914,111900001.0
2008-09-15 21:22:00,1.51922,1.51965,1.51897,1.51965,214000000.0
2008-09-15 21:23:00,1.5198,1.52104,1.5198,1.52077,80800000.0
2008-09-15 21:24:00,1.52167,1.52263,1.52147,1.52263,129400000.0
2008-09-15 21:25:00,1.52279,1.52344,1.52243,1.52305,240400000.0
2008-09-15 21:26:00,1.52292,1.52336,1.52238,1.52276,286900000.0
2008-09-15 21:27:00,1.52301,1.52342,1.52227,1.52327,215000000.0
2008-09-15 21:28:00,1.52335,1.52433,1.52313,1.52391,140700000.0
2008-09-15 21:29:00,1.52397,1.52411,1.52301,1.52306,265700001.0
2008-09-15 21:30:00,1.52296,1.52319,1.52256,1.52308,99900000.0
2008-09-15 21:31:00,1.52308,1.5234,1.52299,1.52332,403500000.0
2008-09-15 21:32:00,1.52314,1.52314,1.52221,1.52221,394100001.0
2008-09-15 21:33:00,1.52201,1.52254,1.52201,1.52254,320800000.0
2008-09-15 21:34:00,1.52298,1.52412,1.52279,1.52399,318200001.0
2008-09-15 21:35:00,1.52459,1.5246,1.52413,1.52418,323400000.0
2008-09-15 21:36:00,1.52388,1.5241,1.52353,1.52399,289700000.0
2008-09-15 21:37:00,1.52414,1.525,1.52389,1.52448,233300000.0
2008-09-15 21:38:00,1.52448,1.52448,1.52413,1.52417,244100000.0
2008-09-15 21:39:00,1.52418,1.5245,1.52405,1.5245,284400002.0
2008-09-15 21:40:00,1.52466,1.52481,1.52443,1.52462,130700000.0
2008-09-15 21:41:00,1.5244,1.52453,1.52407,1.52447,204900000.0
2008-09-15 21:42:00,1.52448,1.52452,1.52413,1.52419,143700000.0
2008-09-15 21:43:00,1.52416,1.52475,1.52359,1.52466,216400001.0
2008-09-15 21:44:00,1.52464,1.52487,1.52323,1.524,148900000.0
2008-09-15 21:45:00,1.52383,1.52507,1.52295,1.5245,349600001.0
2008-09-15 21:46:00,1.52453,1.52461,1.52345,1.52419,316000000.0
2008-09-15 21:47:00,1.52393,1.52396,1.52315,1.52354,252200000.0
2008-09-15 21:48:00,1.52339,1.52347,1.52305,1.52314,417600001.0
2008-09-15 21:49:00,1.52322,1.52362,1.52322,1.52352,250300000.0
2008-09-15 21:50:00,1.524,1.52529,1.52367,1.52529,383600002.0
2008-09-15 21:51:00,1.52551,1.52551,1.52438,1.52499,602700003.0
2008-09-15 21:52:00,1.52525,1.52591,1.52492,1.52528,336800001.0
2008-09-15 21:53:00,1.52542,1.52695,1.52542,1.52695,57800000.0
2008-09-15 21:54:00,1.5269,1.5269,1.52626,1.52646,400600000.0
2008-09-15 21:55:00,1.52638,1.52732,1.52606,1.52685,163100000.0
2008-09-15 21:56:00,1.52688,1.5271,1.52662,1.527,214500000.0
2008-09-15 21:57:00,1.52724,1.52754,1.52667,1.52739,252400001.0
2008-09-15 21:58:00,1.52767,1.52918,1.52767,1.52811,125700000.0
2008-09-15 21:59:00,1.52805,1.52819,1.52757,1.52783,288700000.0
2008-09-15 22:00:00,1.52783,1.52818,1.52768,1.52781,75200000.0
2008-09-15 22:01:00,1.52713,1.52723,1.52655,1.52689,141400001.0
2008-09-15 22:02:00,1.52694,1.52702,1.52675,1.52693,165000000.0
2008-09-15 22:03:00,1.52711,1.52729,1.52651,1.52708,132700000.0
2008-09-15 22:04:00,1.52711,1.52711,1.52654,1.527,242500001.0
2008-09-15 22:05:00,1.52694,1.52694,1.52566,1.52566,208600000.0
2008-09-15 22:06:00,1.52587,1.52627,1.52549,1.5256,124200001.0
2008-09-15 22:07:00,1.52558,1.52577,1.52522,1.52571,171900001.0
2008-09-15 22:08:00,1.52583,1.52654,1.52578,1.52635,169900001.0
2008-09-15 22:09:00,1.52649,1.52649,1.52568,1.52613,280100000.0
2008-09-15 22:10:00,1.52613,1.52642,1.52558,1.5261,196700001.0
2008-09-15 22:11:00,1.52593,1.52602,1.52566,1.52575,296600000.0
2008-09-15 22:12:00,1.52581,1.52595,1.52572,1.52588,193700000.0
2008-09-15 22:13:00,1.52591,1.52595,1.52568,1.52568,182300000.0
2008-09-15 22:14:00,1.52564,1.52589,1.52546,1.52548,142600000.0
2008-09-15 22:15:00,1.52498,1.52526,1.52394,1.52457,123500000.0
2008-09-15 22:16:00,1.52444,1.52444,1.52343,1.52366,78200000.0
2008-09-15 22:17:00,1.52371,1.52395,1.52315,1.52395,192500001.0
2008-09-15 22:18:00,1.52423,1.52425,1.52395,1.52425,124900000.0
2008-09-15 22:19:00,1.52429,1.52445,1.5237,1.52372,245600000.0
2008-09-15 22:20:00,1.52382,1.52399,1.52354,1.52399,156300000.0
2008-09-15 22:21:00,1.52412,1.52432,1.52384,1.52407,134900000.0
2008-09-15 22:22:00,1.52383,1.52397,1.52359,1.52386,191500000.0
2008-09-15 22:23:00,1.52389,1.52392,1.52304,1.52304,170000000.0
2008-09-15 22:24:00,1.52294,1.52314,1.52252,1.52252,305400000.0
2008-09-15 22:25:00,1.52254,1.5232,1.52254,1.52281,233800001.0
2008-09-15 22:26:00,1.52278,1.52307,1.5223,1.52257,213700001.0
2008-09-15 22:27:00,1.52282,1.524,1.52268,1.52316,202800000.0
2008-09-15 22:28:00,1.52301,1.52344,1.52299,1.52308,70600000.0
2008-09-15 22:29:00,1.52321,1.52321,1.52275,1.52295,202400000.0
2008-09-15 22:30:00,1.52289,1.52295,1.52248,1.52278,264900000.0
2008-09-15 22:31:00,1.52286,1.52298,1.52265,1.52293,263400000.0
2008-09-15 22:32:00,1.52305,1.52344,1.52305,1.52322,194400000.0
2008-09-15 22:33:00,1.52323,1.52379,1.52298,1.52379,168900000.0
2008-09-15 22:34:00,1.52372,1.52411,1.52337,1.52369,194200001.0
2008-09-15 22:35:00,1.52373,1.52381,1.52341,1.52349,140800000.0
2008-09-15 22:36:00,1.52301,1.52307,1.52234,1.52248,100500000.0
2008-09-15 22:37:00,1.52267,1.52329,1.52267,1.52329,280800000.0
2008-09-15 22:38:00,1.52337,1.52373,1.52332,1.52339,316900000.0
2008-09-15 22:39:00,1.52342,1.52361,1.52336,1.52344,217000000.0
2008-09-15 22:40:00,1.52332,1.52356,1.52244,1.52244,275300000.0
2008-09-15 22:41:00,1.5226,1.52278,1.52231,1.52278,234700001.0
2008-09-15 22:42:00,1.52274,1.52274,1.52229,1.52229,223200000.0
2008-09-15 22:43:00,1.52199,1.52204,1.52163,1.52187,180900000.0
2008-09-15 22:44:00,1.5217,1.52191,1.52154,1.52191,211200000.0
2008-09-15 22:45:00,1.52173,1.52192,1.52148,1.5217,240900000.0
2008-09-15 22:46:00,1.52209,1.52262,1.52207,1.52207,180200000.0
2008-09-15 22:47:00,1.52199,1.52199,1.52183,1.52188,123700000.0
2008-09-15 22:48:00,1.52152,1.52152,1.52076,1.5211,195500001.0
2008-09-15 22:49:00,1.52145,1.52212,1.52108,1.52212,182800000.0
2008-09-15 22:50:00,1.52216,1.52239,1.5216,1.52198,213500001.0
2008-09-15 22:51:00,1.5221,1.5221,1.52095,1.52095,321200000.0
2008-09-15 22:52:00,1.52072,1.52107,1.52039,1.521,245400001.0
2008-09-15 22:53:00,1.52146,1.52166,1.52116,1.52166,144900000.0
2008-09-15 22:54:00,1.52181,1.52195,1.52178,1.52189,145200000.0
2008-09-15 22:55:00,1.52207,1.52223,1.52203,1.52223,222600000.0
2008-09-15 22:56:00,1.5225,1.52323,1.5225,1.52323,130500000.0
2008-09-15 22:57:00,1.5237,1.52408,1.5237,1.52399,217800001.0
2008-09-15 22:58:00,1.52389,1.52397,1.52358,1.52365,84000000.0
2008-09-15 22:59:00,1.52363,1.52419,1.52359,1.5239,165700000.0
2008-09-15 23:00:00,1.52376,1.52414,1.52357,1.52391,101600000.0
2008-09-15 23:01:00,1.52418,1.52451,1.52418,1.52451,37300000.0
2008-09-15 23:02:00,1.52495,1.52508,1.52462,1.52504,36200000.0
2008-09-15 23:03:00,1.52511,1.52628,1.52511,1.52628,49200000.0
2008-09-15 23:04:00,1.5264,1.52651,1.5264,1.52651,4800000.0
2008-09-15 23:05:00,1.52653,1.52674,1.52651,1.52672,32600000.0
2008-09-15 23:06:00,1.52683,1.52713,1.5268,1.52685,60300000.0
2008-09-15 23:07:00,1.52694,1.52708,1.52643,1.52661,34600000.0
2008-09-15 23:08:00,1.52628,1.52628,1.52583,1.52583,29000000.0
2008-09-15 23:09:00,1.52535,1.52535,1.52499,1.52519,28000000.0
2008-09-15 23:10:00,1.52535,1.52607,1.52513,1.52513,80000000.0
2008-09-15 23:11:00,1.52508,1.5251,1.52485,1.52485,57600000.0
2008-09-15 23:12:00,1.52495,1.52504,1.52469,1.52474,77200000.0
2008-09-15 23:13:00,1.52477,1.52479,1.52466,1.52468,50400000.0
2008-09-15 23:14:00,1.52469,1.52512,1.52469,1.5249,37200000.0
2008-09-15 23:15:00,1.52474,1.52474,1.52414,1.52414,21200000.0
2008-09-15 23:16:00,1.52369,1.5239,1.52369,1.5239,48000000.0
2008-09-15 23:17:00,1.524,1.524,1.52384,1.52391,93800001.0
2008-09-15 23:18:00,1.52392,1.52392,1.52363,1.52363,11800000.0
2008-09-15 23:19:00,1.52378,1.52383,1.52368,1.52368,21400000.0
2008-09-15 23:20:00,1.52369,1.52379,1.52346,1.52346,66200000.0
2008-09-15 23:21:00,1.52352,1.52371,1.52352,1.52355,47000000.0
2008-09-15 23:22:00,1.52319,1.5235,1.52292,1.52322,119600000.0
2008-09-15 23:23:00,1.52326,1.52338,1.52255,1.52301,135100000.0
2008-09-15 23:24:00,1.52286,1.52286,1.52192,1.52192,32200000.0
2008-09-15 23:25:00,1.52221,1.52246,1.52221,1.52244,42300000.0
2008-09-15 23:26:00,1.52254,1.52261,1.52251,1.52255,37000000.0
2008-09-15 23:27:00,1.52262,1.5231,1.52262,1.52306,27200000.0
2008-09-15 23:28:00,1.52322,1.52341,1.5232,1.52341,26700000.0
2008-09-15 23:29:00,1.52331,1.52378,1.52303,1.52345,64400000.0
2008-09-15 23:30:00,1.52401,1.52429,1.52378,1.52393,75500000.0
2008-09-15 23:31:00,1.5238,1.5238,1.52364,1.52364,52800000.0
2008-09-15 23:32:00,1.52358,1.52371,1.52348,1.52348,63700001.0
2008-09-15 23:33:00,1.5235,1.5237,1.52348,1.52363,156000000.0
2008-09-15 23:34:00,1.52368,1.52413,1.52352,1.52369,200600000.0
2008-09-15 23:35:00,1.52387,1.52439,1.52382,1.52438,144900000.0
2008-09-15 23:36:00,1.52447,1.52463,1.52447,1.5246,31300000.0
2008-09-15 23:37:00,1.52476,1.52476,1.52469,1.52471,16200000.0
2008-09-15 23:38:00,1.52437,1.52451,1.5241,1.52419,43200000.0
2008-09-15 23:39:00,1.52421,1.52452,1.52421,1.52451,174000000.0
2008-09-15 23:40:00,1.52429,1.52429,1.52414,1.52423,60500000.0
2008-09-15 23:41:00,1.52416,1.52435,1.524,1.52411,123800000.0
2008-09-15 23:42:00,1.52414,1.52422,1.52413,1.52413,24600000.0
2008-09-15 23:43:00,1.52423,1.52433,1.52392,1.52424,70900000.0
2008-09-15 23:44:00,1.52412,1.52433,1.52382,1.52417,83300000.0
2008-09-15 23:45:00,1.52418,1.52426,1.52413,1.52418,79900000.0
2008-09-15 23:46:00,1.52422,1.52436,1.5238,1.5238,49000000.0
2008-09-15 23:47:00,1.5238,1.52417,1.5238,1.52396,79600000.0
2008-09-15 23:48:00,1.52416,1.52438,1.52403,1.52411,46600000.0
2008-09-15 23:49:00,1.52404,1.52412,1.5238,1.52412,135800000.0
2008-09-15 23:50:00,1.52439,1.52454,1.52428,1.52449,45900000.0
2008-09-15 23:51:00,1.52447,1.52458,1.52429,1.52429,51600000.0
2008-09-15 23:52:00,1.52415,1.52424,1.52368,1.52397,171700000.0
2008-09-15 23:53:00,1.52399,1.52463,1.52399,1.52408,101400000.0
2008-09-15 23:54:00,1.52483,1.52525,1.52439,1.52443,213700001.0
2008-09-15 23:55:00,1.52443,1.52466,1.52442,1.5246,118400000.0
2008-09-15 23:56:00,1.52484,1.52547,1.52484,1.52545,76600000.0
2008-09-15 23:57:00,1.52586,1.52623,1.52586,1.52621,137600003.0
2008-09-15 23:58:00,1.52638,1.52873,1.52638,1.52789,156600000.0
2008-09-15 23:59:00,1.52684,1.52684,1.52602,1.52628,53300000.0
2008-09-16 00:00:00,1.52611,1.52648,1.52587,1.52598,162800000.0
2008-09-16 00:01:00,1.52556,1.52594,1.5252,1.52521,231800001.0
2008-09-16 00:02:00,1.52521,1.5253,1.52506,1.52506,161800000.0
2008-09-16 00:03:00,1.52517,1.52548,1.52502,1.52546,233400000.0
2008-09-16 00:04:00,1.52563,1.52594,1.52559,1.52594,133100000.0
2008-09-16 00:05:00,1.52614,1.52642,1.52614,1.52622,22000000.0
2008-09-16 00:06:00,1.5263,1.52645,1.52618,1.52644,68000000.0
2008-09-16 00:07:00,1.52648,1.52648,1.5261,1.52634,91800000.0
2008-09-16 00:08:00,1.52633,1.52659,1.52633,1.52659,51700000.0
2008-09-16 00:09:00,1.52644,1.52672,1.52633,1.5265,113400000.0
2008-09-16 00:10:00,1.52622,1.52637,1.52588,1.52637,45000000.0
2008-09-16 00:11:00,1.5262,1.52624,1.52591,1.52624,24400000.0
2008-09-16 00:12:00,1.52587,1.52598,1.52587,1.52588,52000001.0
2008-09-16 00:13:00,1.52586,1.52587,1.52578,1.52579,69400000.0
2008-09-16 00:14:00,1.52611,1.52611,1.52589,1.52592,85799999.0
2008-09-16 00:15:00,1.52572,1.52572,1.52524,1.52524,32000001.0
2008-09-16 00:16:00,1.52416,1.52418,1.52399,1.52417,33200000.0
2008-09-16 00:17:00,1.52419,1.5244,1.52419,1.5244,77200000.0
2008-09-16 00:18:00,1.52442,1.52442,1.52429,1.52429,60200000.0
2008-09-16 00:19:00,1.52443,1.52505,1.52427,1.5243,131400000.0
2008-09-16 00:20:00,1.52432,1.52462,1.52427,1.52439,72400000.0
2008-09-16 00:21:00,1.52434,1.52451,1.52432,1.52451,45000000.0
2008-09-16 00:22:00,1.52467,1.52471,1.52435,1.52467,31800000.0
2008-09-16 00:23:00,1.52445,1.52457,1.52436,1.52457,28800000.0
2008-09-16 00:24:00,1.52447,1.52472,1.52447,1.52462,104400001.0
2008-09-16 00:25:00,1.52475,1.52482,1.52474,1.52478,20800000.0
2008-09-16 00:26:00,1.52483,1.52483,1.52467,1.52473,36600000.0
2008-09-16 00:27:00,1.52456,1.52488,1.52456,1.52481,61700000.0
2008-09-16 00:28:00,1.52479,1.52511,1.52479,1.52482,29600001.0
2008-09-16 00:29:00,1.52466,1.52466,1.52436,1.52453,65500000.0
2008-09-16 00:30:00,1.52472,1.52472,1.52461,1.52466,41700000.0
2008-09-16 00:31:00,1.52462,1.52462,1.5244,1.52452,47000000.0
2008-09-16 00:32:00,1.52463,1.52471,1.52446,1.52458,108199999.0
2008-09-16 00:33:00,1.52461,1.52479,1.52451,1.52479,114300000.0
2008-09-16 00:34:00,1.52503,1.52548,1.52503,1.52548,33000000.0
2008-09-16 00:35:00,1.52499,1.52553,1.52468,1.52542,61900000.0
2008-09-16 00:36:00,1.52547,1.52568,1.52494,1.5254,101000001.0
2008-09-16 00:37:00,1.52531,1.52537,1.5245,1.52514,73700000.0
2008-09-16 00:38:00,1.52503,1.52592,1.52476,1.52592,33800000.0
2008-09-16 00:39:00,1.52633,1.52659,1.52501,1.52559,49500000.0
2008-09-16 00:40:00,1.52555,1.52648,1.52523,1.52569,33000000.0
2008-09-16 00:41:00,1.52593,1.52593,1.52548,1.52577,26600000.0
2008-09-16 00:42:00,1.526,1.52659,1.52551,1.5258,60500000.0
2008-09-16 00:43:00,1.52602,1.52646,1.52557,1.52557,21000000.0
2008-09-16 00:44:00,1.52565,1.52632,1.52565,1.52604,30400000.0
2008-09-16 00:45:00,1.52636,1.52636,1.52535,1.52561,22400000.0
2008-09-16 00:46:00,1.52494,1.52494,1.52447,1.5246,29200000.0
2008-09-16 00:47:00,1.52509,1.52571,1.52478,1.52548,28900000.0
2008-09-16 00:48:00,1.52551,1.52558,1.52542,1.52555,50400000.0
2008-09-16 00:49:00,1.52583,1.52583,1.52485,1.52485,32500000.0
2008-09-16 00:50:00,1.52471,1.52506,1.52377,1.52496,35400000.0
2008-09-16 00:51:00,1.52428,1.52502,1.52414,1.52502,80000000.0
2008-09-16 00:52:00,1.52469,1.52469,1.52416,1.52424,86000000.0
2008-09-16 00:53:00,1.52404,1.52406,1.52391,1.52406,56400000.0
2008-09-16 00:54:00,1.52404,1.5245,1.52394,1.52401,55400000.0
2008-09-16 00:55:00,1.52391,1.52425,1.52342,1.52342,33200000.0
2008-09-16 00:56:00,1.5236,1.52402,1.5236,1.52402,82300000.0
2008-09-16 00:57:00,1.52415,1.5242,1.52361,1.52377,43500000.0
2008-09-16 00:58:00,1.52371,1.52374,1.52358,1.52362,46600000.0
2008-09-16 00:59:00,1.52358,1.52362,1.52341,1.52346,128600000.0
2008-09-16 01:00:00,1.52353,1.52353,1.52304,1.52304,79300000.0
2008-09-16 01:01:00,1.52298,1.52329,1.52267,1.52277,35600000.0
2008-09-16 01:02:00,1.52287,1.52319,1.52287,1.52319,31800000.0
2008-09-16 01:03:00,1.52337,1.52337,1.5232,1.5232,54200000.0
2008-09-16 01:04:00,1.52339,1.52339,1.52289,1.52325,24400000.0
2008-09-16 01:05:00,1.52289,1.52369,1.52289,1.52317,41200000.0
2008-09-16 01:06:00,1.52314,1.52357,1.5231,1.52357,33700000.0
2008-09-16 01:07:00,1.52361,1.52365,1.52348,1.52361,52800000.0
2008-09-16 01:08:00,1.52367,1.52385,1.52353,1.52367,86000001.0
2008-09-16 01:09:00,1.52371,1.5242,1.52356,1.5242,107800000.0
2008-09-16 01:10:00,1.5241,1.52455,1.52406,1.52431,57300000.0
2008-09-16 01:11:00,1.52444,1.52459,1.52423,1.52454,120800001.0
2008-09-16 01:12:00,1.52436,1.52444,1.5238,1.52385,275400000.0
2008-09-16 01:13:00,1.5238,1.52381,1.52357,1.52359,186900002.0
2008-09-16 01:14:00,1.5241,1.52437,1.52408,1.52429,45500000.0
2008-09-16 01:15:00,1.52447,1.52504,1.5244,1.52461,129500000.0
2008-09-16 01:16:00,1.52454,1.52454,1.52449,1.52452,32800000.0
2008-09-16 01:17:00,1.5246,1.52485,1.5246,1.52481,44400001.0
2008-09-16 01:18:00,1.5243,1.52435,1.52427,1.52427,16800000.0
2008-09-16 01:19:00,1.52439,1.5245,1.52422,1.52438,54800000.0
2008-09-16 01:20:00,1.52415,1.52415,1.52378,1.5239,31900000.0
2008-09-16 01:21:00,1.52376,1.5239,1.52371,1.52371,40000000.0
2008-09-16 01:22:00,1.52371,1.52386,1.52371,1.52384,70400000.0
2008-09-16 01:23:00,1.52382,1.52408,1.52322,1.52403,144400000.0
2008-09-16 01:24:00,1.52408,1.52416,1.52355,1.52366,91800001.0
2008-09-16 01:25:00,1.5235,1.52406,1.52315,1.52315,74600000.0
2008-09-16 01:26:00,1.52294,1.52297,1.52256,1.52256,188300000.0
2008-09-16 01:27:00,1.52268,1.52297,1.52268,1.5228,123800000.0
2008-09-16 01:28:00,1.52282,1.52302,1.52282,1.52291,60300001.0
2008-09-16 01:29:00,1.52297,1.52311,1.52283,1.52295,27800000.0
2008-09-16 01:30:00,1.52288,1.5231,1.52273,1.5231,40800000.0
2008-09-16 01:31:00,1.52297,1.52324,1.52297,1.52304,44800000.0
2008-09-16 01:32:00,1.52325,1.52401,1.52325,1.52401,48200000.0
2008-09-16 01:33:00,1.52426,1.52449,1.52389,1.52389,73400000.0
2008-09-16 01:34:00,1.52402,1.52491,1.52402,1.52482,110400000.0
2008-09-16 01:35:00,1.52522,1.52522,1.52489,1.52503,25000000.0
2008-09-16 01:36:00,1.52454,1.52457,1.5244,1.52441,35200000.0
2008-09-16 01:37:00,1.52371,1.52379,1.52364,1.52379,23600000.0
2008-09-16 01:38:00,1.52386,1.52396,1.52386,1.52394,37400001.0
2008-09-16 01:39:00,1.52387,1.52395,1.52382,1.52395,17600000.0
2008-09-16 01:40:00,1.52389,1.52398,1.52389,1.52397,9600000.0
2008-09-16 01:41:00,1.52397,1.52419,1.52352,1.52394,42400000.0
2008-09-16 01:42:00,1.52399,1.52419,1.52357,1.52379,196000000.0
2008-09-16 01:43:00,1.52377,1.52422,1.5237,1.52384,187300000.0
2008-09-16 01:44:00,1.52384,1.52387,1.52363,1.52385,220000001.0
2008-09-16 01:45:00,1.52384,1.52399,1.52367,1.52386,156800000.0
2008-09-16 01:46:00,1.5236,1.52392,1.5236,1.52389,42700000.0
2008-09-16 01:47:00,1.52384,1.52384,1.52333,1.52333,59800000.0
2008-09-16 01:48:00,1.52348,1.52348,1.5233,1.5233,45800000.0
2008-09-16 01:49:00,1.52333,1.52364,1.52324,1.52364,125200000.0
2008-09-16 01:50:00,1.52366,1.52372,1.52333,1.52354,166100001.0
2008-09-16 01:51:00,1.52352,1.52363,1.52335,1.52335,48200000.0
2008-09-16 01:52:00,1.52334,1.52351,1.52262,1.52262,202300000.0
2008-09-16 01:53:00,1.52246,1.52251,1.52214,1.52231,81600000.0
2008-09-16 01:54:00,1.52193,1.52227,1.52193,1.52221,76900000.0
2008-09-16 01:55:00,1.52238,1.52382,1.52238,1.52299,68800000.0
2008-09-16 01:56:00,1.52294,1.523,1.52249,1.52265,72000000.0
2008-09-16 01:57:00,1.52266,1.52266,1.5221,1.5221,146300000.0
2008-09-16 01:58:00,1.52216,1.52259,1.52216,1.52239,39000000.0
2008-09-16 01:59:00,1.52222,1.52222,1.52188,1.52205,82100001.0
2008-09-16 02:00:00,1.52213,1.52213,1.52078,1.52098,23200000.0
2008-09-16 02:01:00,1.52089,1.52122,1.51942,1.5195,37700000.0
2008-09-16 02:02:00,1.51985,1.52011,1.51874,1.51992,30600000.0
2008-09-16 02:03:00,1.52043,1.52078,1.52016,1.52078,53300000.0
2008-09-16 02:04:00,1.52042,1.52042,1.51951,1.51999,38800000.0
2008-09-16 02:05:00,1.52033,1.52081,1.52033,1.52081,50600000.0
2008-09-16 02:06:00,1.52106,1.52131,1.52098,1.5212,34900000.0
2008-09-16 02:07:00,1.5212,1.52145,1.5211,1.52113,57000001.0
2008-09-16 02:08:00,1.52073,1.5209,1.52053,1.52081,48000000.0
2008-09-16 02:09:00,1.52061,1.52061,1.51997,1.52008,35400000.0
2008-09-16 02:10:00,1.52036,1.52117,1.51991,1.52117,22000000.0
2008-09-16 02:11:00,1.52128,1.52154,1.52128,1.52154,9400000.0
2008-09-16 02:12:00,1.52151,1.52171,1.52151,1.52163,23400000.0
2008-09-16 02:13:00,1.52158,1.52207,1.52154,1.52197,25700000.0
2008-09-16 02:14:00,1.52237,1.52273,1.52237,1.52256,49600001.0
2008-09-16 02:15:00,1.52253,1.52264,1.52207,1.52232,33000000.0
2008-09-16 02:16:00,1.52217,1.52259,1.52203,1.52236,30600000.0
2008-09-16 02:17:00,1.52245,1.52262,1.5218,1.52207,29000000.0
2008-09-16 02:18:00,1.52203,1.52203,1.5219,1.5219,14400000.0
2008-09-16 02:19:00,1.52216,1.52216,1.52161,1.52182,49200000.0
2008-09-16 02:20:00,1.52227,1.52237,1.5221,1.5221,56000000.0
2008-09-16 02:21:00,1.52192,1.52237,1.52192,1.52237,28000000.0
2008-09-16 02:22:00,1.52224,1.52266,1.5221,1.5226,36000000.0
2008-09-16 02:23:00,1.52267,1.52307,1.52267,1.52307,6800000.0
2008-09-16 02:24:00,1.52317,1.52317,1.52311,1.52311,9400000.0
2008-09-16 02:25:00,1.52289,1.52289,1.52168,1.5222,30000000.0
2008-09-16 02:26:00,1.52209,1.5223,1.52193,1.5223,24100000.0
2008-09-16 02:27:00,1.52239,1.52255,1.52227,1.52236,24400000.0
2008-09-16 02:28:00,1.52248,1.52305,1.52248,1.523,13600000.0
2008-09-16 02:29:00,1.52327,1.52327,1.52301,1.52316,17600000.0
2008-09-16 02:30:00,1.52299,1.523,1.52294,1.52298,30000000.0
2008-09-16 02:31:00,1.52289,1.52318,1.52277,1.52318,28000000.0
2008-09-16 02:32:00,1.52331,1.52331,1.52319,1.52325,22200000.0
2008-09-16 02:33:00,1.523,1.52307,1.52284,1.523,28600000.0
2008-09-16 02:34:00,1.52299,1.52304,1.52251,1.52304,45000000.0
2008-09-16 02:35:00,1.52327,1.52335,1.52257,1.52259,39200000.0
2008-09-16 02:36:00,1.52328,1.52344,1.52205,1.5222,27200000.0
2008-09-16 02:37:00,1.52235,1.52285,1.52232,1.52278,53500001.0
2008-09-16 02:38:00,1.52274,1.52316,1.52249,1.52316,31500000.0
2008-09-16 02:39:00,1.52317,1.52345,1.52281,1.52345,44500001.0
2008-09-16 02:40:00,1.52337,1.52349,1.52329,1.52336,32800000.0
2008-09-16 02:41:00,1.52345,1.52345,1.52317,1.52331,13800000.0
2008-09-16 02:42:00,1.52316,1.52316,1.5229,1.5229,14000000.0
2008-09-16 02:43:00,1.52274,1.52309,1.52274,1.52297,54900000.0
2008-09-16 02:44:00,1.52264,1.52264,1.52204,1.52239,30200000.0
2008-09-16 02:45:00,1.52255,1.52255,1.52149,1.52149,26200000.0
2008-09-16 02:46:00,1.52171,1.52171,1.5217,1.5217,7000000.0
2008-09-16 02:47:00,1.52194,1.52212,1.52164,1.52211,25800000.0
2008-09-16 02:48:00,1.5223,1.5223,1.52194,1.52198,32200000.0
2008-09-16 02:49:00,1.52233,1.52289,1.52233,1.52278,18400000.0
2008-09-16 02:50:00,1.52265,1.52276,1.52236,1.52276,28200000.0
2008-09-16 02:51:00,1.52253,1.52281,1.52242,1.52281,29200000.0
2008-09-16 02:52:00,1.52274,1.52274,1.52241,1.52261,14400000.0
2008-09-16 02:53:00,1.52221,1.52259,1.52221,1.52259,30600000.0
2008-09-16 02:54:00,1.52279,1.52279,1.52207,1.52214,39300000.0
2008-09-16 02:55:00,1.5225,1.52269,1.52208,1.52208,18400000.0
2008-09-16 02:56:00,1.52194,1.52194,1.5208,1.52114,45300001.0
2008-09-16 02:57:00,1.52084,1.52132,1.52084,1.52125,37600000.0
2008-09-16 02:58:00,1.52145,1.5215,1.52139,1.52139,18800000.0
2008-09-16 02:59:00,1.52143,1.52179,1.52143,1.52179,29400000.0
2008-09-16 03:00:00,1.52188,1.52188,1.52145,1.52145,35800000.0
2008-09-16 03:01:00,1.5218,1.52189,1.52138,1.52138,36700000.0
2008-09-16 03:02:00,1.52193,1.52271,1.52193,1.52271,6800000.0
2008-09-16 03:03:00,1.52272,1.52289,1.52272,1.5228,18800000.0
2008-09-16 03:04:00,1.52277,1.52309,1.52266,1.52266,28800001.0
2008-09-16 03:05:00,1.52308,1.52308,1.52149,1.52149,40000000.0
2008-09-16 03:06:00,1.52171,1.52235,1.52171,1.52235,27200000.0
2008-09-16 03:07:00,1.52254,1.52254,1.52224,1.52224,46100000.0
2008-09-16 03:08:00,1.52231,1.5226,1.52224,1.52229,47100000.0
2008-09-16 03:09:00,1.52187,1.522,1.52185,1.52185,22400000.0
2008-09-16 03:10:00,1.52237,1.52277,1.52237,1.52272,39000000.0
2008-09-16 03:11:00,1.52264,1.52264,1.5225,1.52255,20200000.0
2008-09-16 03:12:00,1.5222,1.52247,1.52205,1.52233,35600000.0
2008-09-16 03:13:00,1.52237,1.52254,1.52215,1.52222,37600000.0
2008-09-16 03:14:00,1.52222,1.52222,1.52184,1.52199,27600000.0
2008-09-16 03:15:00,1.52209,1.52255,1.52205,1.52255,28000000.0
2008-09-16 03:16:00,1.52254,1.52314,1.52242,1.52305,46800001.0
2008-09-16 03:17:00,1.52313,1.52326,1.52298,1.52326,22100000.0
2008-09-16 03:18:00,1.5232,1.52352,1.52304,1.52352,24400000.0
2008-09-16 03:19:00,1.52345,1.52361,1.52342,1.5235,45300001.0
2008-09-16 03:20:00,1.5236,1.52367,1.52337,1.52345,39000000.0
2008-09-16 03:21:00,1.52331,1.52339,1.52311,1.52311,36800000.0
2008-09-16 03:22:00,1.52333,1.52333,1.52298,1.52332,49300000.0
2008-09-16 03:23:00,1.5223,1.52251,1.52227,1.52251,37800000.0
2008-09-16 03:24:00,1.52234,1.52254,1.52227,1.52254,31200000.0
2008-09-16 03:25:00,1.52243,1.52258,1.52231,1.52258,37200001.0
2008-09-16 03:26:00,1.52256,1.5229,1.52255,1.5229,37800000.0
2008-09-16 03:27:00,1.52266,1.52291,1.52266,1.52291,21000000.0
2008-09-16 03:28:00,1.52329,1.52359,1.52329,1.52356,33400000.0
2008-09-16 03:29:00,1.52377,1.52395,1.52371,1.52388,23800000.0
2008-09-16 03:30:00,1.52367,1.52395,1.52366,1.52385,37600000.0
2008-09-16 03:31:00,1.5241,1.52426,1.5238,1.52415,33900000.0
2008-09-16 03:32:00,1.52411,1.52424,1.52372,1.52382,20600000.0
2008-09-16 03:33:00,1.52369,1.52384,1.52365,1.52384,41200000.0
2008-09-16 03:34:00,1.52421,1.5257,1.52421,1.5257,38000000.0
2008-09-16 03:35:00,1.52547,1.52571,1.5245,1.5245,30200000.0
2008-09-16 03:36:00,1.52464,1.52489,1.52454,1.52489,17600000.0
2008-09-16 03:37:00,1.52492,1.52515,1.52492,1.52512,22400000.0
2008-09-16 03:38:00,1.52513,1.52513,1.52487,1.525,37800000.0
2008-09-16 03:39:00,1.52508,1.52508,1.52487,1.52487,17800000.0
2008-09-16 03:40:00,1.52449,1.52449,1.52432,1.52432,34000000.0
2008-09-16 03:41:00,1.52397,1.52407,1.52397,1.52407,18700000.0
2008-09-16 03:42:00,1.52392,1.52407,1.52388,1.52395,44700000.0
2008-09-16 03:43:00,1.52398,1.52437,1.52392,1.52437,35400000.0
2008-09-16 03:44:00,1.52391,1.52422,1.52375,1.52392,40700000.0
2008-09-16 03:45:00,1.5238,1.5238,1.52345,1.52368,35200000.0
2008-09-16 03:46:00,1.52369,1.52369,1.52304,1.52351,33500000.0
2008-09-16 03:47:00,1.52361,1.52398,1.52361,1.52398,41400000.0
2008-09-16 03:48:00,1.52382,1.52471,1.52382,1.52469,32500000.0
2008-09-16 03:49:00,1.52462,1.52491,1.52461,1.52491,28000000.0
2008-09-16 03:50:00,1.52492,1.52496,1.5246,1.52484,55100000.0
2008-09-16 03:51:00,1.52448,1.52473,1.52448,1.52448,20400000.0
2008-09-16 03:52:00,1.52433,1.52446,1.52411,1.52427,34200000.0
2008-09-16 03:53:00,1.5241,1.5241,1.52371,1.52371,39400000.0
2008-09-16 03:54:00,1.52368,1.52368,1.52342,1.5235,36600000.0
2008-09-16 03:55:00,1.5233,1.52351,1.5233,1.52345,21000000.0
2008-09-16 03:56:00,1.52355,1.52355,1.52338,1.5234,10800000.0
2008-09-16 03:57:00,1.52321,1.52375,1.52321,1.52375,54200001.0
2008-09-16 03:58:00,1.52393,1.52399,1.52373,1.52373,37600000.0
2008-09-16 03:59:00,1.52363,1.52384,1.52363,1.52379,14000000.0
2008-09-16 04:00:00,1.52364,1.52385,1.52335,1.52335,47000000.0
2008-09-16 04:01:00,1.52338,1.5234,1.52307,1.5234,12800000.0
2008-09-16 04:02:00,1.52339,1.52345,1.52332,1.52332,36700000.0
2008-09-16 04:03:00,1.52335,1.52382,1.52329,1.52382,42400000.0
2008-09-16 04:04:00,1.52371,1.52383,1.52348,1.52348,45300000.0
2008-09-16 04:05:00,1.52378,1.52411,1.52378,1.52402,20600000.0
2008-09-16 04:06:00,1.52418,1.52434,1.52409,1.52412,33000000.0
2008-09-16 04:07:00,1.52394,1.5241,1.52394,1.52409,27100000.0
2008-09-16 04:08:00,1.5238,1.52386,1.52378,1.52386,22200000.0
2008-09-16 04:09:00,1.52358,1.52367,1.52327,1.52357,32000000.0
2008-09-16 04:10:00,1.52351,1.52352,1.52293,1.52293,23000000.0
2008-09-16 04:11:00,1.5227,1.52316,1.52264,1.52316,24400000.0
2008-09-16 04:12:00,1.52284,1.52284,1.52182,1.52195,29400000.0
2008-09-16 04:13:00,1.52204,1.52214,1.52204,1.52214,10400000.0
2008-09-16 04:14:00,1.52196,1.52216,1.52174,1.52201,37400000.0
2008-09-16 04:15:00,1.52195,1.52195,1.52104,1.52104,31200000.0
2008-09-16 04:16:00,1.52107,1.5213,1.52056,1.52108,128200000.0
2008-09-16 04:17:00,1.52141,1.52179,1.52121,1.52121,29600001.0
2008-09-16 04:18:00,1.52086,1.52192,1.52086,1.52192,34000000.0
2008-09-16 04:19:00,1.52184,1.52195,1.52168,1.52195,43400000.0
2008-09-16 04:20:00,1.52216,1.52244,1.52216,1.52237,52600000.0
2008-09-16 04:21:00,1.52255,1.5227,1.52249,1.52264,26600000.0
2008-09-16 04:22:00,1.52268,1.52272,1.52256,1.52256,31000000.0
2008-09-16 04:23:00,1.52259,1.52259,1.52233,1.52233,39000000.0
2008-09-16 04:24:00,1.52226,1.52241,1.52226,1.52236,29800000.0
2008-09-16 04:25:00,1.52235,1.52235,1.52196,1.52208,37200000.0
2008-09-16 04:26:00,1.52216,1.52237,1.52214,1.52236,47000001.0
2008-09-16 04:27:00,1.5226,1.5226,1.52236,1.52252,27000000.0
2008-09-16 04:28:00,1.5228,1.52304,1.52266,1.52301,24400000.0
2008-09-16 04:29:00,1.52288,1.52302,1.52258,1.52282,69700000.0
2008-09-16 04:30:00,1.52296,1.52306,1.52268,1.52295,26000000.0
2008-09-16 04:31:00,1.52258,1.52273,1.52258,1.52263,18200000.0
2008-09-16 04:32:00,1.52256,1.52256,1.52123,1.52123,35400000.0
2008-09-16 04:33:00,1.52132,1.52201,1.52132,1.52183,32600000.0
2008-09-16 04:34:00,1.52208,1.52208,1.52177,1.52181,34200000.0
2008-09-16 04:35:00,1.52145,1.52145,1.52089,1.52099,18800000.0
2008-09-16 04:36:00,1.52136,1.52161,1.52131,1.52155,27000000.0
2008-09-16 04:37:00,1.52204,1.52204,1.52112,1.52139,41500000.0
2008-09-16 04:38:00,1.52114,1.52118,1.52095,1.52118,16000000.0
2008-09-16 04:39:00,1.521,1.5211,1.52062,1.52095,16200000.0
2008-09-16 04:40:00,1.52124,1.5217,1.52116,1.52116,30000000.0
2008-09-16 04:41:00,1.52113,1.52127,1.5208,1.52096,25200000.0
2008-09-16 04:42:00,1.52119,1.52177,1.52119,1.52177,6800000.0
2008-09-16 04:43:00,1.52233,1.52254,1.52207,1.52207,42200000.0
2008-09-16 04:44:00,1.52211,1.52212,1.52192,1.52192,19600000.0
2008-09-16 04:45:00,1.52201,1.52222,1.52201,1.52211,29400000.0
2008-09-16 04:46:00,1.52219,1.52249,1.52175,1.52249,40899999.0
2008-09-16 04:47:00,1.5224,1.52272,1.5224,1.52272,81500000.0
2008-09-16 04:48:00,1.5227,1.52286,1.52265,1.52286,17200000.0
2008-09-16 04:49:00,1.52259,1.52265,1.52231,1.52233,29800000.0
2008-09-16 04:50:00,1.52166,1.52166,1.52125,1.52127,34600001.0
2008-09-16 04:51:00,1.52087,1.52087,1.52048,1.52068,30600000.0
2008-09-16 04:52:00,1.52042,1.52092,1.52033,1.52086,35200000.0
2008-09-16 04:53:00,1.5211,1.52133,1.5211,1.52128,83900000.0
2008-09-16 04:54:00,1.52153,1.52153,1.52082,1.52082,25000000.0
2008-09-16 04:55:00,1.52078,1.52086,1.5207,1.52086,32900000.0
2008-09-16 04:56:00,1.52052,1.52062,1.52002,1.52006,45200000.0
2008-09-16 04:57:00,1.52016,1.52018,1.52003,1.52003,25800000.0
2008-09-16 04:58:00,1.51986,1.52012,1.51986,1.52007,32700000.0
2008-09-16 04:59:00,1.51982,1.52008,1.51967,1.51967,21200000.0
2008-09-16 05:00:00,1.51966,1.5197,1.51958,1.51969,23600000.0
2008-09-16 05:01:00,1.51964,1.52002,1.51964,1.52002,25800000.0
2008-09-16 05:02:00,1.51993,1.52037,1.51993,1.5202,38500000.0
2008-09-16 05:03:00,1.52006,1.52053,1.52006,1.52053,17800000.0
2008-09-16 05:04:00,1.52035,1.52055,1.52011,1.52036,38800001.0
2008-09-16 05:05:00,1.52025,1.52041,1.52015,1.52041,30600000.0
2008-09-16 05:06:00,1.52019,1.52036,1.52,1.52026,79700000.0
2008-09-16 05:07:00,1.52008,1.5201,1.51972,1.52002,62499999.0
2008-09-16 05:08:00,1.51983,1.51995,1.5196,1.51982,42200000.0
2008-09-16 05:09:00,1.51986,1.51993,1.51952,1.51991,32200000.0
2008-09-16 05:10:00,1.52026,1.52044,1.51998,1.52025,46400001.0
2008-09-16 05:11:00,1.52014,1.52014,1.51952,1.51952,31600000.0
2008-09-16 05:12:00,1.51993,1.52017,1.51984,1.52017,22800000.0
2008-09-16 05:13:00,1.5201,1.52028,1.52006,1.52006,23100000.0
2008-09-16 05:14:00,1.52001,1.52004,1.51982,1.51984,28000000.0
2008-09-16 05:15:00,1.51974,1.51974,1.51952,1.51961,33400000.0
2008-09-16 05:16:00,1.51976,1.51986,1.51976,1.51983,21200000.0
2008-09-16 05:17:00,1.51969,1.51988,1.51965,1.51969,37500000.0
2008-09-16 05:18:00,1.51954,1.51964,1.5188,1.51882,28000000.0
2008-09-16 05:19:00,1.51849,1.51935,1.51849,1.51935,77100001.0
2008-09-16 05:20:00,1.51905,1.51919,1.51898,1.51899,25600000.0
2008-09-16 05:21:00,1.51899,1.51921,1.51882,1.51917,42300000.0
2008-09-16 05:22:00,1.51889,1.51908,1.51882,1.51902,43400000.0
2008-09-16 05:23:00,1.51932,1.51934,1.51898,1.51934,37800000.0
2008-09-16 05:24:00,1.5192,1.51938,1.5192,1.51927,25600000.0
2008-09-16 05:25:00,1.51915,1.51956,1.51861,1.51956,63800000.0
2008-09-16 05:26:00,1.51961,1.51963,1.51949,1.51963,28000000.0
2008-09-16 05:27:00,1.51841,1.51877,1.51798,1.51821,55200001.0
2008-09-16 05:28:00,1.51859,1.51859,1.5176,1.51836,34800000.0
2008-09-16 05:29:00,1.51839,1.5186,1.51826,1.51845,36600000.0
2008-09-16 05:30:00,1.51864,1.51903,1.51844,1.51881,29400000.0
2008-09-16 05:31:00,1.51903,1.51935,1.51901,1.51918,45400000.0
2008-09-16 05:32:00,1.51927,1.51974,1.51901,1.51927,44800000.0
2008-09-16 05:33:00,1.51937,1.51945,1.5192,1.5192,38800000.0
2008-09-16 05:34:00,1.51936,1.51939,1.51895,1.51895,35800001.0
2008-09-16 05:35:00,1.519,1.51928,1.51895,1.51911,46000000.0
2008-09-16 05:36:00,1.51888,1.51918,1.51888,1.51903,34000000.0
2008-09-16 05:37:00,1.5191,1.51928,1.51898,1.51921,39000000.0
2008-09-16 05:38:00,1.51922,1.51928,1.51889,1.51902,42200000.0
2008-09-16 05:39:00,1.51913,1.51962,1.51913,1.51957,17400000.0
2008-09-16 05:40:00,1.5195,1.5195,1.51923,1.51925,27600000.0
2008-09-16 05:41:00,1.51885,1.51927,1.51885,1.51927,19000000.0
2008-09-16 05:42:00,1.51911,1.51928,1.51905,1.51926,32000000.0
2008-09-16 05:43:00,1.51902,1.51928,1.51902,1.51915,25200000.0
2008-09-16 05:44:00,1.51908,1.5193,1.51901,1.5193,41700000.0
2008-09-16 05:45:00,1.5193,1.5196,1.51901,1.51901,47300000.0
2008-09-16 05:46:00,1.51918,1.51949,1.51918,1.51943,23100000.0
2008-09-16 05:47:00,1.51945,1.51955,1.51923,1.51934,44200000.0
2008-09-16 05:48:00,1.51918,1.51946,1.51917,1.51928,25000000.0
2008-09-16 05:49:00,1.51938,1.51943,1.51918,1.51941,55400000.0
2008-09-16 05:50:00,1.51939,1.51941,1.51915,1.51917,37600000.0
2008-09-16 05:51:00,1.51936,1.51948,1.51907,1.51907,28400000.0
2008-09-16 05:52:00,1.51897,1.51898,1.51872,1.5188,56400000.0
2008-09-16 05:53:00,1.5186,1.5189,1.51858,1.5186,44600000.0
2008-09-16 05:54:00,1.51861,1.519,1.51861,1.519,23600000.0
2008-09-16 05:55:00,1.51899,1.51958,1.51899,1.51954,18600000.0
2008-09-16 05:56:00,1.51954,1.5196,1.51947,1.51947,23500000.0
2008-09-16 05:57:00,1.51944,1.51972,1.51932,1.51939,45100000.0
2008-09-16 05:58:00,1.51933,1.51933,1.51827,1.51838,53100001.0
2008-09-16 05:59:00,1.51853,1.51887,1.51853,1.51879,87300000.0
2008-09-16 06:00:00,1.51894,1.51921,1.51861,1.51886,42600000.0
2008-09-16 06:01:00,1.51894,1.51925,1.5188,1.51888,23400000.0
2008-09-16 06:02:00,1.51866,1.51891,1.51833,1.51877,37400000.0
2008-09-16 06:03:00,1.51861,1.51866,1.51846,1.51861,30700000.0
2008-09-16 06:04:00,1.5186,1.51895,1.51855,1.51895,42100000.0
2008-09-16 06:05:00,1.51891,1.51926,1.51891,1.51926,44200000.0
2008-09-16 06:06:00,1.51902,1.51957,1.51902,1.5194,24800000.0
2008-09-16 06:07:00,1.51939,1.51942,1.51912,1.51929,52400000.0
2008-09-16 06:08:00,1.51952,1.51964,1.51939,1.51954,46900000.0
2008-09-16 06:09:00,1.51951,1.51978,1.51951,1.51965,29400000.0
2008-09-16 06:10:00,1.51964,1.51965,1.51929,1.51945,24400000.0
2008-09-16 06:11:00,1.51934,1.51988,1.51926,1.51963,32500000.0
2008-09-16 06:12:00,1.51998,1.52016,1.51987,1.51987,85600000.0
2008-09-16 06:13:00,1.51984,1.51998,1.51949,1.51969,38400000.0
2008-09-16 06:14:00,1.51983,1.51983,1.51907,1.51931,27800000.0
2008-09-16 06:15:00,1.5192,1.51939,1.51912,1.51923,21000000.0
2008-09-16 06:16:00,1.51932,1.51932,1.51886,1.51896,34400000.0
2008-09-16 06:17:00,1.51874,1.51929,1.51874,1.51922,31800000.0
2008-09-16 06:18:00,1.51913,1.51931,1.51909,1.51918,20000000.0
2008-09-16 06:19:00,1.51937,1.51955,1.51934,1.51947,21400000.0
2008-09-16 06:20:00,1.51934,1.51934,1.51906,1.51906,41000000.0
2008-09-16 06:21:00,1.51925,1.51926,1.51887,1.51897,33200000.0
2008-09-16 06:22:00,1.5187,1.5187,1.51791,1.5181,25600000.0
2008-09-16 06:23:00,1.51851,1.51875,1.51824,1.51874,39000000.0
2008-09-16 06:24:00,1.5188,1.51886,1.51852,1.5188,26900000.0
2008-09-16 06:25:00,1.51876,1.51879,1.51867,1.51879,37000000.0
2008-09-16 06:26:00,1.51888,1.51905,1.51888,1.51902,23600000.0
2008-09-16 06:27:00,1.51916,1.51926,1.51883,1.51883,25200000.0
2008-09-16 06:28:00,1.51882,1.5191,1.51882,1.5191,44200001.0
2008-09-16 06:29:00,1.51917,1.51922,1.51877,1.51877,32000000.0
2008-09-16 06:30:00,1.51923,1.51972,1.51923,1.51972,24000000.0
2008-09-16 06:31:00,1.51973,1.51975,1.51944,1.51956,24800000.0
2008-09-16 06:32:00,1.51969,1.51979,1.51933,1.51979,31500000.0
2008-09-16 06:33:00,1.51965,1.51977,1.51941,1.51969,50900002.0
2008-09-16 06:34:00,1.5198,1.52034,1.51966,1.51994,43900000.0
2008-09-16 06:35:00,1.51987,1.52031,1.51987,1.51994,36600000.0
2008-09-16 06:36:00,1.5203,1.52032,1.51986,1.52019,50600000.0
2008-09-16 06:37:00,1.52042,1.5208,1.52033,1.52033,18400000.0
2008-09-16 06:38:00,1.52073,1.52081,1.52041,1.52041,35200000.0
2008-09-16 06:39:00,1.52053,1.5207,1.52047,1.52052,37200000.0
2008-09-16 06:40:00,1.52059,1.52082,1.52059,1.5206,21600000.0
2008-09-16 06:41:00,1.5205,1.52087,1.52021,1.52087,48400000.0
2008-09-16 06:42:00,1.5207,1.5207,1.52049,1.52065,11400000.0
2008-09-16 06:43:00,1.52075,1.52075,1.52028,1.52049,45400000.0
2008-09-16 06:44:00,1.5205,1.52065,1.5205,1.5205,23400000.0
2008-09-16 06:45:00,1.52022,1.52022,1.51991,1.51994,17600000.0
2008-09-16 06:46:00,1.52013,1.52037,1.52013,1.52016,34000000.0
2008-09-16 06:47:00,1.52053,1.5212,1.52053,1.52094,40000000.0
2008-09-16 06:48:00,1.52066,1.52084,1.52044,1.52084,37800000.0
2008-09-16 06:49:00,1.5207,1.52075,1.5205,1.52073,82900000.0
2008-09-16 06:50:00,1.52049,1.52054,1.52034,1.52034,34000000.0
2008-09-16 06:51:00,1.5205,1.52057,1.52045,1.52057,12600000.0
2008-09-16 06:52:00,1.52073,1.52115,1.5206,1.52115,27800000.0
2008-09-16 06:53:00,1.52068,1.52068,1.52004,1.52027,31400000.0
2008-09-16 06:54:00,1.52022,1.52044,1.52016,1.52016,23400000.0
2008-09-16 06:55:00,1.52046,1.52062,1.52035,1.52062,70300000.0
2008-09-16 06:56:00,1.52061,1.52076,1.52058,1.52062,40400000.0
2008-09-16 06:57:00,1.52082,1.52085,1.52035,1.52065,39400000.0
2008-09-16 06:58:00,1.52065,1.52119,1.5203,1.52119,28200000.0
2008-09-16 06:59:00,1.52065,1.52107,1.52065,1.52088,31800000.0
2008-09-16 07:00:00,1.5211,1.52129,1.52106,1.52118,60400000.0
2008-09-16 07:01:00,1.52122,1.52139,1.52119,1.52132,34600000.0
2008-09-16 07:02:00,1.52158,1.52172,1.52131,1.52131,47400000.0
2008-09-16 07:03:00,1.52132,1.52132,1.52093,1.52098,38800001.0
2008-09-16 07:04:00,1.52099,1.52099,1.52049,1.52055,19000000.0
2008-09-16 07:05:00,1.52048,1.52091,1.52048,1.52062,64800000.0
2008-09-16 07:06:00,1.52083,1.52091,1.52073,1.52073,35000000.0
2008-09-16 07:07:00,1.52021,1.52048,1.52011,1.52011,36500000.0
2008-09-16 07:08:00,1.5205,1.5206,1.52033,1.52039,28400000.0
2008-09-16 07:09:00,1.52057,1.52057,1.52048,1.52048,12200000.0
2008-09-16 07:10:00,1.52102,1.52118,1.52073,1.52118,27900000.0
2008-09-16 07:11:00,1.52111,1.52111,1.52062,1.52062,34000000.0
2008-09-16 07:12:00,1.52071,1.52081,1.52022,1.52022,40000000.0
2008-09-16 07:13:00,1.52067,1.5208,1.52061,1.52069,52700000.0
2008-09-16 07:14:00,1.52062,1.52074,1.52047,1.52058,27700000.0
2008-09-16 07:15:00,1.52065,1.52075,1.52037,1.52064,28200000.0
2008-09-16 07:16:00,1.52035,1.52075,1.52035,1.52075,30200000.0
2008-09-16 07:17:00,1.52072,1.52075,1.52035,1.52067,36000000.0
2008-09-16 07:18:00,1.52069,1.52104,1.52069,1.52095,19600000.0
2008-09-16 07:19:00,1.52129,1.52139,1.52117,1.52134,50400000.0
2008-09-16 07:20:00,1.52116,1.52135,1.52099,1.52123,49400000.0
2008-09-16 07:21:00,1.52124,1.52147,1.52123,1.52147,38600000.0
2008-09-16 07:22:00,1.52155,1.52196,1.52155,1.52184,67100000.0
2008-09-16 07:23:00,1.52179,1.52192,1.52147,1.52147,15200000.0
2008-09-16 07:24:00,1.52116,1.52145,1.52081,1.52145,32100000.0
2008-09-16 07:25:00,1.5218,1.52202,1.52169,1.52169,48000000.0
2008-09-16 07:26:00,1.52182,1.52202,1.52182,1.52202,16400000.0
2008-09-16 07:27:00,1.52208,1.52208,1.5215,1.5218,26000000.0
2008-09-16 07:28:00,1.52196,1.52214,1.52166,1.52204,62900000.0
2008-09-16 07:29:00,1.52222,1.52235,1.52217,1.52235,38200000.0
2008-09-16 07:30:00,1.52256,1.52262,1.52192,1.52249,44800000.0
2008-09-16 07:31:00,1.52243,1.52253,1.52177,1.52177,19800000.0
2008-09-16 07:32:00,1.52161,1.52191,1.5214,1.52176,53500000.0
2008-09-16 07:33:00,1.52162,1.52183,1.52139,1.52139,56500001.0
2008-09-16 07:34:00,1.52156,1.52286,1.52136,1.52202,34800000.0
2008-09-16 07:35:00,1.52183,1.52217,1.52183,1.52207,18400000.0
2008-09-16 07:36:00,1.52204,1.52243,1.52195,1.52239,54000000.0
2008-09-16 07:37:00,1.5223,1.5223,1.52185,1.52185,47700000.0
2008-09-16 07:38:00,1.5216,1.52162,1.52138,1.52149,34400000.0
2008-09-16 07:39:00,1.52132,1.52162,1.52132,1.52151,28200000.0
2008-09-16 07:40:00,1.52138,1.52172,1.52136,1.52143,30600000.0
2008-09-16 07:41:00,1.52133,1.5218,1.52133,1.5217,27700000.0
2008-09-16 07:42:00,1.52167,1.52211,1.52153,1.52211,32200000.0
2008-09-16 07:43:00,1.52218,1.52245,1.52211,1.52227,35600000.0
2008-09-16 07:44:00,1.52231,1.52231,1.52213,1.52213,26800000.0
2008-09-16 07:45:00,1.52222,1.52297,1.52191,1.52191,30400000.0
2008-09-16 07:46:00,1.52225,1.52259,1.52224,1.52259,44400001.0
2008-09-16 07:47:00,1.52228,1.52245,1.5219,1.52225,47000000.0
2008-09-16 07:48:00,1.52238,1.52254,1.52227,1.52242,27000000.0
2008-09-16 07:49:00,1.52243,1.52254,1.52208,1.52208,48400000.0
2008-09-16 07:50:00,1.52219,1.52219,1.52133,1.52133,33900000.0
2008-09-16 07:51:00,1.52117,1.52117,1.5205,1.52092,30800000.0
2008-09-16 07:52:00,1.5207,1.52085,1.5205,1.52085,25400000.0
2008-09-16 07:53:00,1.5211,1.52119,1.52099,1.52107,36400000.0
2008-09-16 07:54:00,1.52094,1.52096,1.52064,1.52096,43200000.0
2008-09-16 07:55:00,1.52124,1.52146,1.52113,1.5214,26000000.0
2008-09-16 07:56:00,1.52157,1.52202,1.52135,1.52202,35600000.0
2008-09-16 07:57:00,1.52207,1.52224,1.52206,1.5222,35200000.0
2008-09-16 07:58:00,1.52225,1.52255,1.52215,1.52255,46200000.0
2008-09-16 07:59:00,1.52234,1.52516,1.52234,1.52516,57700000.0
2008-09-16 08:00:00,1.52524,1.5256,1.52502,1.5256,42200000.0
2008-09-16 08:01:00,1.5256,1.5256,1.52342,1.52358,28200000.0
2008-09-16 08:02:00,1.52405,1.52552,1.52405,1.52529,45200000.0
2008-09-16 08:03:00,1.5254,1.52558,1.52519,1.52519,19600000.0
2008-09-16 08:04:00,1.5249,1.525,1.5249,1.5249,31700000.0
2008-09-16 08:05:00,1.52503,1.52503,1.52477,1.52477,46800000.0
2008-09-16 08:06:00,1.52466,1.52494,1.52455,1.52494,45000000.0
2008-09-16 08:07:00,1.52453,1.52487,1.52419,1.52487,37000000.0
2008-09-16 08:08:00,1.52466,1.52475,1.5243,1.5243,49600000.0
2008-09-16 08:09:00,1.52455,1.52471,1.52447,1.52471,21200000.0
2008-09-16 08:10:00,1.52437,1.5244,1.52402,1.52402,34000000.0
2008-09-16 08:11:00,1.52318,1.52356,1.52296,1.52303,48600000.0
2008-09-16 08:12:00,1.52268,1.5228,1.52215,1.52215,36000000.0
2008-09-16 08:13:00,1.52206,1.52252,1.52192,1.52223,43000000.0
2008-09-16 08:14:00,1.5223,1.52233,1.52137,1.52137,31400000.0
2008-09-16 08:15:00,1.52183,1.52183,1.52128,1.52128,46200000.0
2008-09-16 08:16:00,1.52162,1.52237,1.52162,1.52201,23600000.0
2008-09-16 08:17:00,1.52204,1.52241,1.52204,1.52235,18800000.0
2008-09-16 08:18:00,1.52219,1.52255,1.52203,1.52248,56100000.0
2008-09-16 08:19:00,1.52247,1.52261,1.52247,1.52261,21200000.0
2008-09-16 08:20:00,1.52273,1.52273,1.52245,1.52261,42100000.0
2008-09-16 08:21:00,1.52229,1.52268,1.52218,1.52243,29300000.0
2008-09-16 08:22:00,1.52259,1.5229,1.52259,1.52288,28200000.0
2008-09-16 08:23:00,1.52281,1.52293,1.52262,1.52278,32600000.0
2008-09-16 08:24:00,1.52324,1.52341,1.52233,1.52281,56500000.0
2008-09-16 08:25:00,1.52344,1.52512,1.52344,1.52493,28000000.0
2008-09-16 08:26:00,1.52461,1.52506,1.5246,1.52488,39800000.0
2008-09-16 08:27:00,1.52556,1.52582,1.52525,1.52525,40700000.0
2008-09-16 08:28:00,1.5254,1.5254,1.52426,1.52433,46200000.0
2008-09-16 08:29:00,1.52403,1.52403,1.52367,1.52367,50600000.0
2008-09-16 08:30:00,1.52301,1.52301,1.52246,1.52275,21200000.0
2008-09-16 08:31:00,1.52319,1.52384,1.52319,1.52384,37800000.0
2008-09-16 08:32:00,1.52326,1.52337,1.52301,1.52334,42900000.0
2008-09-16 08:33:00,1.52331,1.52345,1.52288,1.52317,30400000.0
2008-09-16 08:34:00,1.52336,1.52336,1.52306,1.52335,37000000.0
2008-09-16 08:35:00,1.52377,1.52402,1.52308,1.52392,66700001.0
2008-09-16 08:36:00,1.52415,1.52488,1.52415,1.52462,58900000.0
2008-09-16 08:37:00,1.52457,1.52477,1.52441,1.52477,25600000.0
2008-09-16 08:38:00,1.52517,1.52549,1.52517,1.52525,41900001.0
2008-09-16 08:39:00,1.52546,1.52546,1.52505,1.52515,25600000.0
2008-09-16 08:40:00,1.52459,1.52462,1.52414,1.52414,44600000.0
2008-09-16 08:41:00,1.52422,1.52464,1.52407,1.52464,33700000.0
2008-09-16 08:42:00,1.52482,1.52482,1.52449,1.52457,32600000.0
2008-09-16 08:43:00,1.52472,1.52483,1.52433,1.52437,30800000.0
2008-09-16 08:44:00,1.5248,1.52484,1.52458,1.52484,35000000.0
2008-09-16 08:45:00,1.52465,1.52479,1.52447,1.52447,47000000.0
2008-09-16 08:46:00,1.52435,1.52435,1.52403,1.52411,42400000.0
2008-09-16 08:47:00,1.52424,1.52427,1.52383,1.52383,30600000.0
2008-09-16 08:48:00,1.52419,1.52447,1.52402,1.52445,49900000.0
2008-09-16 08:49:00,1.52388,1.52489,1.52388,1.52489,45400000.0
2008-09-16 08:50:00,1.525,1.5252,1.52478,1.5252,28000000.0
2008-09-16 08:51:00,1.5251,1.52527,1.5249,1.52518,30000000.0
2008-09-16 08:52:00,1.52539,1.52539,1.52494,1.52526,37500000.0
2008-09-16 08:53:00,1.52557,1.52557,1.52493,1.52524,26000000.0
2008-09-16 08:54:00,1.52491,1.52491,1.52461,1.52488,25800000.0
2008-09-16 08:55:00,1.52519,1.52529,1.52477,1.5249,37300000.0
2008-09-16 08:56:00,1.52487,1.52487,1.52435,1.52483,43200000.0
2008-09-16 08:57:00,1.52482,1.52482,1.52428,1.52442,23600000.0
2008-09-16 08:58:00,1.52455,1.52455,1.52406,1.52449,38400000.0
2008-09-16 08:59:00,1.52446,1.52525,1.52419,1.52505,30600000.0
2008-09-16 09:00:00,1.52484,1.52484,1.52359,1.52389,32400001.0
2008-09-16 09:01:00,1.52386,1.52394,1.52334,1.52356,37700000.0
2008-09-16 09:02:00,1.52361,1.52371,1.52315,1.52324,22200000.0
2008-09-16 09:03:00,1.52233,1.52308,1.52221,1.52222,41800000.0
2008-09-16 09:04:00,1.52263,1.52329,1.52263,1.52329,35500000.0
2008-09-16 09:05:00,1.52363,1.52365,1.52312,1.52325,26800000.0
2008-09-16 09:06:00,1.52312,1.52324,1.52295,1.52295,26600000.0
2008-09-16 09:07:00,1.52268,1.52323,1.52268,1.52296,53900000.0
2008-09-16 09:08:00,1.52275,1.52306,1.52265,1.523,47200000.0
2008-09-16 09:09:00,1.52323,1.52346,1.52296,1.5232,44300000.0
2008-09-16 09:10:00,1.52314,1.52316,1.52288,1.52309,24600000.0
2008-09-16 09:11:00,1.52277,1.52295,1.52196,1.522,35400000.0
2008-09-16 09:12:00,1.52176,1.52204,1.52163,1.52183,34000000.0
2008-09-16 09:13:00,1.52211,1.5229,1.52207,1.5229,83000001.0
2008-09-16 09:14:00,1.52266,1.52274,1.52249,1.52274,37400001.0
2008-09-16 09:15:00,1.52221,1.52269,1.52213,1.52269,33000000.0
2008-09-16 09:16:00,1.52278,1.52318,1.52278,1.52291,29200000.0
2008-09-16 09:17:00,1.52292,1.523,1.52276,1.523,55500000.0
2008-09-16 09:18:00,1.5228,1.5228,1.52197,1.52205,26400000.0
2008-09-16 09:19:00,1.52181,1.52223,1.52181,1.52208,26600000.0
2008-09-16 09:20:00,1.52246,1.52268,1.5223,1.5223,17000000.0
2008-09-16 09:21:00,1.52233,1.52323,1.52233,1.52323,38200001.0
2008-09-16 09:22:00,1.52345,1.52355,1.52309,1.52328,30600000.0
2008-09-16 09:23:00,1.52342,1.52397,1.52342,1.52372,70600000.0
2008-09-16 09:24:00,1.52375,1.52375,1.52334,1.52367,16400000.0
2008-09-16 09:25:00,1.5239,1.52494,1.52388,1.52486,33000000.0
2008-09-16 09:26:00,1.52422,1.52455,1.52355,1.52441,40000000.0
2008-09-16 09:27:00,1.52406,1.52422,1.52354,1.52368,32900000.0
2008-09-16 09:28:00,1.52408,1.52435,1.52388,1.52395,41200000.0
2008-09-16 09:29:00,1.52401,1.52418,1.52341,1.52352,32500000.0
2008-09-16 09:30:00,1.5234,1.52359,1.5229,1.5233,27800000.0
2008-09-16 09:31:00,1.5234,1.52412,1.52335,1.52374,46200000.0
2008-09-16 09:32:00,1.52394,1.5248,1.52394,1.52436,30600000.0
2008-09-16 09:33:00,1.52409,1.52454,1.52409,1.52439,26200000.0
2008-09-16 09:34:00,1.52439,1.52439,1.52406,1.52415,19600000.0
2008-09-16 09:35:00,1.52452,1.52499,1.52442,1.52477,44000000.0
2008-09-16 09:36:00,1.52495,1.52511,1.52419,1.52419,21800000.0
2008-09-16 09:37:00,1.52429,1.52429,1.5238,1.52411,30000000.0
2008-09-16 09:38:00,1.52409,1.52507,1.52409,1.52452,38200000.0
2008-09-16 09:39:00,1.52475,1.52523,1.52449,1.52515,36400000.0
2008-09-16 09:40:00,1.5256,1.52562,1.52439,1.52469,21800000.0
2008-09-16 09:41:00,1.52473,1.52543,1.52468,1.52532,31200000.0
2008-09-16 09:42:00,1.52548,1.5259,1.52538,1.52554,52300001.0
2008-09-16 09:43:00,1.52536,1.52651,1.52536,1.52639,28000000.0
2008-09-16 09:44:00,1.52621,1.52621,1.52544,1.52586,36900000.0
2008-09-16 09:45:00,1.52613,1.52613,1.52433,1.52433,37400000.0
2008-09-16 09:46:00,1.52471,1.5249,1.52455,1.52475,37100000.0
2008-09-16 09:47:00,1.52491,1.52537,1.52474,1.52494,60100000.0
2008-09-16 09:48:00,1.52497,1.52547,1.52439,1.52547,45200000.0
2008-09-16 09:49:00,1.52565,1.52594,1.52514,1.52523,27200000.0
2008-09-16 09:50:00,1.52532,1.5256,1.52481,1.52521,59600000.0
2008-09-16 09:51:00,1.52531,1.5257,1.52515,1.52532,35600000.0
2008-09-16 09:52:00,1.52521,1.52521,1.52504,1.52521,25800000.0
2008-09-16 09:53:00,1.52501,1.52515,1.52459,1.52481,38200000.0
2008-09-16 09:54:00,1.52454,1.52469,1.52415,1.5244,24600000.0
2008-09-16 09:55:00,1.52404,1.52424,1.52399,1.52403,47700000.0
2008-09-16 09:56:00,1.52364,1.52446,1.52364,1.52389,41100000.0
2008-09-16 09:57:00,1.52377,1.52439,1.52362,1.52362,40000000.0
2008-09-16 09:58:00,1.52318,1.52352,1.52272,1.52285,45200000.0
2008-09-16 09:59:00,1.523,1.5233,1.5225,1.5233,43600000.0
2008-09-16 10:00:00,1.52346,1.52346,1.52186,1.52186,45500000.0
2008-09-16 10:01:00,1.52209,1.52209,1.52099,1.52126,51200000.0
2008-09-16 10:02:00,1.52129,1.52155,1.52121,1.52135,23400000.0
2008-09-16 10:03:00,1.5209,1.52144,1.5209,1.52123,59700001.0
2008-09-16 10:04:00,1.52125,1.52159,1.52059,1.52143,64300000.0
2008-09-16 10:05:00,1.52154,1.52215,1.52142,1.52168,35600000.0
2008-09-16 10:06:00,1.52173,1.52183,1.5212,1.5212,29000000.0
2008-09-16 10:07:00,1.52133,1.52204,1.52133,1.52203,41400000.0
2008-09-16 10:08:00,1.52211,1.52251,1.5221,1.5224,35200000.0
2008-09-16 10:09:00,1.52256,1.5232,1.5224,1.5232,24600000.0
2008-09-16 10:10:00,1.52336,1.52366,1.52332,1.52357,23800000.0
2008-09-16 10:11:00,1.52349,1.52416,1.52349,1.5237,46900000.0
2008-09-16 10:12:00,1.52374,1.524,1.5235,1.52382,40600000.0
2008-09-16 10:13:00,1.5241,1.5244,1.52331,1.5244,56800000.0
2008-09-16 10:14:00,1.52434,1.52434,1.52353,1.52362,32800000.0
2008-09-16 10:15:00,1.52343,1.52377,1.52343,1.52362,41300000.0
2008-09-16 10:16:00,1.52372,1.52439,1.52352,1.52439,52000000.0
2008-09-16 10:17:00,1.52444,1.52459,1.52353,1.52383,32800000.0
2008-09-16 10:18:00,1.52393,1.52393,1.52284,1.52354,61300001.0
2008-09-16 10:19:00,1.52428,1.52477,1.52416,1.52477,33600001.0
2008-09-16 10:20:00,1.52502,1.5255,1.52489,1.5255,23600000.0
2008-09-16 10:21:00,1.52508,1.52524,1.52492,1.52493,49000000.0
2008-09-16 10:22:00,1.525,1.525,1.52434,1.52475,52400001.0
2008-09-16 10:23:00,1.52447,1.52474,1.52428,1.52432,53700000.0
2008-09-16 10:24:00,1.52447,1.52459,1.52371,1.52422,54400000.0
2008-09-16 10:25:00,1.52439,1.52505,1.52439,1.52468,46600000.0
2008-09-16 10:26:00,1.52447,1.52466,1.52426,1.52429,51400000.0
2008-09-16 10:27:00,1.52476,1.52634,1.52476,1.52618,41700000.0
2008-09-16 10:28:00,1.52601,1.52613,1.52576,1.52578,32800000.0
2008-09-16 10:29:00,1.52571,1.52571,1.52514,1.52524,58200001.0
2008-09-16 10:30:00,1.52519,1.52519,1.52468,1.5248,41000000.0
2008-09-16 10:31:00,1.52445,1.52445,1.52424,1.52426,48200000.0
2008-09-16 10:32:00,1.52394,1.52431,1.52394,1.52431,32800000.0
2008-09-16 10:33:00,1.52431,1.52471,1.52431,1.52471,33300000.0
2008-09-16 10:34:00,1.52507,1.52512,1.52503,1.52503,12800000.0
2008-09-16 10:35:00,1.52503,1.52539,1.52481,1.52539,28200000.0
2008-09-16 10:36:00,1.52562,1.52584,1.52553,1.52553,56200002.0
2008-09-16 10:37:00,1.52582,1.52598,1.5255,1.5255,24400000.0
2008-09-16 10:38:00,1.52536,1.52543,1.52502,1.52521,51699999.0
2008-09-16 10:39:00,1.52496,1.52509,1.52466,1.52466,26700000.0
2008-09-16 10:40:00,1.52444,1.52444,1.52384,1.5239,17200000.0
2008-09-16 10:41:00,1.52372,1.52437,1.52351,1.52419,60700000.0
2008-09-16 10:42:00,1.52439,1.52469,1.52412,1.52451,37700000.0
2008-09-16 10:43:00,1.52457,1.52507,1.52457,1.52466,42200000.0
2008-09-16 10:44:00,1.52499,1.5255,1.52467,1.52511,37600000.0
2008-09-16 10:45:00,1.52485,1.52494,1.52444,1.52444,36600000.0
2008-09-16 10:46:00,1.52477,1.52497,1.5246,1.52497,31600000.0
2008-09-16 10:47:00,1.52528,1.52528,1.5252,1.5252,9200000.0
2008-09-16 10:48:00,1.52528,1.52535,1.52515,1.52535,35400000.0
2008-09-16 10:49:00,1.52544,1.52544,1.52504,1.52504,38000000.0
2008-09-16 10:50:00,1.52536,1.5256,1.52525,1.5256,20900000.0
2008-09-16 10:51:00,1.52564,1.52582,1.52555,1.52555,30800000.0
2008-09-16 10:52:00,1.52555,1.52574,1.52543,1.52559,34400000.0
2008-09-16 10:53:00,1.52532,1.5255,1.52517,1.52523,52900000.0
2008-09-16 10:54:00,1.52528,1.52539,1.52486,1.52539,17200000.0
2008-09-16 10:55:00,1.52527,1.52551,1.52494,1.52537,33400000.0
2008-09-16 10:56:00,1.52529,1.52536,1.52503,1.52503,35000000.0
2008-09-16 10:57:00,1.52493,1.52493,1.52468,1.52468,27200000.0
2008-09-16 10:58:00,1.52457,1.52476,1.52417,1.52422,47500000.0
2008-09-16 10:59:00,1.52427,1.52438,1.52383,1.52383,30800000.0
2008-09-16 11:00:00,1.52425,1.52646,1.52425,1.52646,35600000.0
2008-09-16 11:01:00,1.52617,1.52673,1.52573,1.52615,52200001.0
2008-09-16 11:02:00,1.52587,1.52616,1.52545,1.52582,25400000.0
2008-09-16 11:03:00,1.52552,1.52552,1.52515,1.52518,23400000.0
2008-09-16 11:04:00,1.52478,1.52504,1.52452,1.52504,22600000.0
2008-09-16 11:05:00,1.52491,1.52504,1.52479,1.52491,33000000.0
2008-09-16 11:06:00,1.52472,1.52472,1.52392,1.52412,60400001.0
2008-09-16 11:07:00,1.52396,1.5244,1.5238,1.52421,56000000.0
2008-09-16 11:08:00,1.52429,1.52443,1.52398,1.52426,28900000.0
2008-09-16 11:09:00,1.52438,1.52454,1.52433,1.52444,51700000.0
2008-09-16 11:10:00,1.52443,1.52478,1.52361,1.52362,34600000.0
2008-09-16 11:11:00,1.52344,1.52345,1.52281,1.52339,42600000.0
2008-09-16 11:12:00,1.52319,1.52391,1.5231,1.52378,39400000.0
2008-09-16 11:13:00,1.52321,1.52353,1.52304,1.52347,46400000.0
2008-09-16 11:14:00,1.52347,1.52382,1.52347,1.5237,24600000.0
2008-09-16 11:15:00,1.5239,1.52415,1.5238,1.52405,48600000.0
2008-09-16 11:16:00,1.52391,1.52447,1.5237,1.5237,30600000.0
2008-09-16 11:17:00,1.52367,1.52437,1.52367,1.52437,80500000.0
2008-09-16 11:18:00,1.5245,1.52536,1.5245,1.52536,35800000.0
2008-09-16 11:19:00,1.52532,1.52554,1.52532,1.5255,25600000.0
2008-09-16 11:20:00,1.52536,1.52536,1.52508,1.52508,17600000.0
2008-09-16 11:21:00,1.5253,1.52581,1.52466,1.52581,49600000.0
2008-09-16 11:22:00,1.52585,1.52631,1.52555,1.52555,42800000.0
2008-09-16 11:23:00,1.52534,1.52584,1.5252,1.52572,23000000.0
2008-09-16 11:24:00,1.52616,1.52673,1.52581,1.52599,40500000.0
2008-09-16 11:25:00,1.52576,1.5261,1.52576,1.52602,42200000.0
2008-09-16 11:26:00,1.5258,1.5258,1.52536,1.52544,36800000.0
2008-09-16 11:27:00,1.52524,1.52543,1.52484,1.52528,44600000.0
2008-09-16 11:28:00,1.52508,1.52531,1.52488,1.52531,33700000.0
2008-09-16 11:29:00,1.52536,1.52536,1.5248,1.52489,50800000.0
2008-09-16 11:30:00,1.5247,1.52471,1.52451,1.52459,49300000.0
2008-09-16 11:31:00,1.52465,1.52465,1.52438,1.52448,44100000.0
2008-09-16 11:32:00,1.52445,1.52539,1.52445,1.52519,27600000.0
2008-09-16 11:33:00,1.52529,1.52549,1.52481,1.52544,46000000.0
2008-09-16 11:34:00,1.52513,1.52518,1.52474,1.52485,34900000.0
2008-09-16 11:35:00,1.52474,1.52513,1.52474,1.52506,48500000.0
2008-09-16 11:36:00,1.52512,1.52512,1.52466,1.52495,35200000.0
2008-09-16 11:37:00,1.52436,1.52456,1.52379,1.52394,32400000.0
2008-09-16 11:38:00,1.5237,1.5239,1.52356,1.52388,36600000.0
2008-09-16 11:39:00,1.52415,1.52453,1.52415,1.52429,59200000.0
2008-09-16 11:40:00,1.52393,1.52393,1.52293,1.52312,30400000.0
2008-09-16 11:41:00,1.52278,1.52298,1.52248,1.52298,37600000.0
2008-09-16 11:42:00,1.52323,1.52347,1.52256,1.52294,38700000.0
2008-09-16 11:43:00,1.523,1.52317,1.5224,1.52274,35200000.0
2008-09-16 11:44:00,1.5228,1.5228,1.52193,1.52238,19400000.0
2008-09-16 11:45:00,1.52291,1.52291,1.52209,1.52226,28000000.0
2008-09-16 11:46:00,1.52207,1.52225,1.52149,1.52187,26000000.0
2008-09-16 11:47:00,1.52182,1.52182,1.5208,1.52113,40200000.0
2008-09-16 11:48:00,1.52163,1.52199,1.52163,1.52182,18200000.0
2008-09-16 11:49:00,1.52173,1.52173,1.52077,1.52088,32600000.0
2008-09-16 11:50:00,1.52047,1.52086,1.52021,1.52041,26200000.0
2008-09-16 11:51:00,1.52016,1.52016,1.5193,1.51961,29400000.0
2008-09-16 11:52:00,1.51935,1.52004,1.51914,1.52001,58800000.0
2008-09-16 11:53:00,1.51993,1.51995,1.51942,1.51969,30000000.0
2008-09-16 11:54:00,1.51933,1.5196,1.51887,1.51892,28200000.0
2008-09-16 11:55:00,1.5189,1.51959,1.5189,1.51935,23600000.0
2008-09-16 11:56:00,1.51944,1.52008,1.51941,1.51976,51400000.0
2008-09-16 11:57:00,1.51934,1.51989,1.51912,1.51989,34600000.0
2008-09-16 11:58:00,1.51996,1.52002,1.51947,1.51957,53000000.0
2008-09-16 11:59:00,1.51977,1.52059,1.51961,1.52059,29200000.0
2008-09-16 12:00:00,1.52107,1.52107,1.52011,1.52059,32600000.0
2008-09-16 12:01:00,1.52061,1.52083,1.52046,1.52083,24200000.0
2008-09-16 12:02:00,1.52124,1.52178,1.52111,1.52159,48400001.0
2008-09-16 12:03:00,1.52231,1.52253,1.52155,1.52155,33000000.0
2008-09-16 12:04:00,1.52184,1.52231,1.52184,1.52214,30600000.0
2008-09-16 12:05:00,1.52228,1.52234,1.5219,1.52221,32800000.0
2008-09-16 12:06:00,1.52231,1.52293,1.5221,1.52278,57800000.0
2008-09-16 12:07:00,1.52322,1.52443,1.52322,1.52426,57100001.0
2008-09-16 12:08:00,1.52407,1.52424,1.52391,1.52406,44800000.0
2008-09-16 12:09:00,1.5247,1.52511,1.5247,1.52508,26800000.0
2008-09-16 12:10:00,1.52497,1.52501,1.52404,1.52404,46900000.0
2008-09-16 12:11:00,1.52354,1.52373,1.5231,1.52335,34400000.0
2008-09-16 12:12:00,1.52304,1.52304,1.52245,1.52245,78200002.0
2008-09-16 12:13:00,1.52241,1.52264,1.52207,1.52235,62700000.0
2008-09-16 12:14:00,1.52188,1.5221,1.52074,1.52074,39200000.0
2008-09-16 12:15:00,1.52113,1.52126,1.52077,1.52118,33000000.0
2008-09-16 12:16:00,1.52141,1.52191,1.52096,1.52188,58500000.0
2008-09-16 12:17:00,1.52209,1.52213,1.52187,1.52187,20600000.0
2008-09-16 12:18:00,1.5219,1.52232,1.52149,1.52232,55200000.0
2008-09-16 12:19:00,1.52212,1.52212,1.52142,1.52154,32800000.0
2008-09-16 12:20:00,1.5214,1.52219,1.5214,1.52219,18200000.0
2008-09-16 12:21:00,1.52215,1.52215,1.52006,1.52028,32800000.0
2008-09-16 12:22:00,1.52051,1.5207,1.52048,1.52054,34900000.0
2008-09-16 12:23:00,1.5202,1.52047,1.52018,1.52029,47800000.0
2008-09-16 12:24:00,1.51988,1.5207,1.51988,1.52025,33600000.0
2008-09-16 12:25:00,1.52025,1.52043,1.51982,1.5199,30400000.0
2008-09-16 12:26:00,1.52004,1.52068,1.51984,1.5202,31400000.0
2008-09-16 12:27:00,1.52012,1.52049,1.52012,1.52024,35000000.0
2008-09-16 12:28:00,1.52,1.52026,1.51939,1.51968,21600000.0
2008-09-16 12:29:00,1.52025,1.52075,1.51992,1.52037,35600000.0
2008-09-16 12:30:00,1.52039,1.5208,1.52024,1.52046,57100000.0
2008-09-16 12:31:00,1.52085,1.52142,1.52077,1.52113,25800000.0
2008-09-16 12:32:00,1.52142,1.52142,1.52066,1.52066,32700000.0
2008-09-16 12:33:00,1.52053,1.52053,1.52012,1.52038,27700000.0
2008-09-16 12:34:00,1.52019,1.52048,1.52019,1.52033,26000000.0
2008-09-16 12:35:00,1.52041,1.52066,1.52041,1.52066,23700000.0
2008-09-16 12:36:00,1.52086,1.52099,1.52067,1.52099,20800000.0
2008-09-16 12:37:00,1.52092,1.52109,1.52072,1.52072,39200000.0
2008-09-16 12:38:00,1.52083,1.52089,1.52018,1.52023,33900000.0
2008-09-16 12:39:00,1.52058,1.52151,1.52058,1.52148,24600000.0
2008-09-16 12:40:00,1.52119,1.52176,1.52119,1.52158,43400001.0
2008-09-16 12:41:00,1.52136,1.52181,1.52115,1.52139,47500000.0
2008-09-16 12:42:00,1.52112,1.52125,1.52095,1.52125,52500000.0
2008-09-16 12:43:00,1.52144,1.52168,1.52144,1.52168,28000000.0
2008-09-16 12:44:00,1.52177,1.52177,1.52123,1.52157,49600000.0
2008-09-16 12:45:00,1.52157,1.52197,1.52156,1.52197,25800000.0
2008-09-16 12:46:00,1.52215,1.52215,1.52173,1.5218,36800000.0
2008-09-16 12:47:00,1.52182,1.52206,1.52167,1.52186,25800000.0
2008-09-16 12:48:00,1.52201,1.52207,1.52123,1.5213,39500000.0
2008-09-16 12:49:00,1.52126,1.52167,1.52126,1.52164,39800000.0
2008-09-16 12:50:00,1.5216,1.52168,1.52142,1.52146,33800000.0
2008-09-16 12:51:00,1.52112,1.52252,1.52103,1.5225,40600000.0
2008-09-16 12:52:00,1.52248,1.52267,1.52219,1.52257,36600000.0
2008-09-16 12:53:00,1.52239,1.52262,1.52196,1.52233,43000000.0
2008-09-16 12:54:00,1.52251,1.52303,1.52248,1.52288,37500000.0
2008-09-16 12:55:00,1.52314,1.52315,1.52268,1.52274,47100000.0
2008-09-16 12:56:00,1.52287,1.52364,1.52287,1.52295,47200000.0
2008-09-16 12:57:00,1.52173,1.52225,1.52099,1.52211,39600000.0
2008-09-16 12:58:00,1.52149,1.52172,1.52142,1.52168,45000000.0
2008-09-16 12:59:00,1.52128,1.52169,1.52128,1.52158,33800000.0
2008-09-16 13:00:00,1.52111,1.52133,1.52085,1.52093,30700000.0
2008-09-16 13:01:00,1.52083,1.5211,1.52077,1.5211,44200000.0
2008-09-16 13:02:00,1.5214,1.52212,1.5214,1.52212,40000000.0
2008-09-16 13:03:00,1.52253,1.52267,1.5224,1.52266,33400000.0
2008-09-16 13:04:00,1.52247,1.52315,1.52238,1.52273,25600000.0
2008-09-16 13:05:00,1.52246,1.5229,1.52121,1.52169,49800000.0
2008-09-16 13:06:00,1.52134,1.52138,1.521,1.52132,22200000.0
2008-09-16 13:07:00,1.52163,1.52273,1.52163,1.52261,28200000.0
2008-09-16 13:08:00,1.52284,1.52307,1.52259,1.52259,30400000.0
2008-09-16 13:09:00,1.52278,1.52278,1.52238,1.52263,31800000.0
2008-09-16 13:10:00,1.52246,1.52296,1.52246,1.52291,41000000.0
2008-09-16 13:11:00,1.52276,1.52276,1.5224,1.52261,35000000.0
2008-09-16 13:12:00,1.52269,1.52286,1.5222,1.5222,37600001.0
2008-09-16 13:13:00,1.52232,1.52263,1.52232,1.52242,44600000.0
2008-09-16 13:14:00,1.52208,1.52366,1.52208,1.52332,51200000.0
2008-09-16 13:15:00,1.52336,1.52344,1.52314,1.52318,51400000.0
2008-09-16 13:16:00,1.52317,1.52385,1.52317,1.52367,47200000.0
2008-09-16 13:17:00,1.52358,1.52365,1.52314,1.52353,35000000.0
2008-09-16 13:18:00,1.52383,1.52387,1.52334,1.52343,38800000.0
2008-09-16 13:19:00,1.52331,1.52342,1.52316,1.52325,36800001.0
2008-09-16 13:20:00,1.52324,1.52338,1.5228,1.52311,36200000.0
2008-09-16 13:21:00,1.5233,1.52373,1.5233,1.52358,37600000.0
2008-09-16 13:22:00,1.52342,1.5236,1.52342,1.52353,47200000.0
2008-09-16 13:23:00,1.52318,1.52398,1.52318,1.52398,40500000.0
2008-09-16 13:24:00,1.52406,1.52433,1.52373,1.52395,28000000.0
2008-09-16 13:25:00,1.5237,1.52393,1.52347,1.52347,25500000.0
2008-09-16 13:26:00,1.52316,1.52327,1.52245,1.52287,41900000.0
2008-09-16 13:27:00,1.52329,1.52343,1.52301,1.52313,40000000.0
2008-09-16 13:28:00,1.52305,1.5234,1.52291,1.52291,29000000.0
2008-09-16 13:29:00,1.52329,1.52337,1.52288,1.52329,37000000.0
2008-09-16 13:30:00,1.52311,1.52405,1.52288,1.52388,39400000.0
2008-09-16 13:31:00,1.52362,1.52397,1.52346,1.52355,39500000.0
2008-09-16 13:32:00,1.52344,1.52344,1.52255,1.52291,397800001.0
2008-09-16 13:33:00,1.52283,1.52314,1.52283,1.52312,614300000.0
2008-09-16 13:34:00,1.52329,1.52358,1.52319,1.52324,537600001.0
2008-09-16 13:35:00,1.52311,1.52342,1.52291,1.5233,419900001.0
2008-09-16 13:36:00,1.52301,1.52347,1.52301,1.52328,170600000.0
2008-09-16 13:37:00,1.52342,1.52377,1.52319,1.52353,570300000.0
2008-09-16 13:38:00,1.52363,1.52469,1.52332,1.52451,358800000.0
2008-09-16 13:39:00,1.52482,1.52537,1.52454,1.52514,219100001.0
2008-09-16 13:40:00,1.52508,1.52518,1.52446,1.52472,388800000.0
2008-09-16 13:41:00,1.52472,1.52473,1.52406,1.5242,304799999.0
2008-09-16 13:42:00,1.52439,1.52494,1.52439,1.52494,610000000.0
2008-09-16 13:43:00,1.5248,1.52495,1.52473,1.52481,194500000.0
2008-09-16 13:44:00,1.52472,1.52472,1.52375,1.52375,316100000.0
2008-09-16 13:45:00,1.52365,1.52414,1.52329,1.52397,250000003.0
2008-09-16 13:46:00,1.52409,1.5242,1.52359,1.52407,156400000.0
2008-09-16 13:47:00,1.52404,1.52404,1.52361,1.52375,269200000.0
2008-09-16 13:48:00,1.52379,1.52385,1.52354,1.52385,113000000.0
2008-09-16 13:49:00,1.52349,1.52435,1.52349,1.52399,252500000.0
2008-09-16 13:50:00,1.52404,1.52434,1.52386,1.52421,211700000.0
2008-09-16 13:51:00,1.52419,1.52452,1.52381,1.52386,336400001.0
2008-09-16 13:52:00,1.52391,1.52459,1.52391,1.52455,301800000.0
2008-09-16 13:53:00,1.52457,1.52481,1.52447,1.52481,343300002.0
2008-09-16 13:54:00,1.52487,1.52506,1.52445,1.52495,451700001.0
2008-09-16 13:55:00,1.52509,1.52539,1.52505,1.52526,406400000.0
2008-09-16 13:56:00,1.52521,1.5253,1.52499,1.52507,406700001.0
2008-09-16 13:57:00,1.52533,1.52536,1.5245,1.52487,257300000.0
2008-09-16 13:58:00,1.52471,1.52492,1.52453,1.5247,335800001.0
2008-09-16 13:59:00,1.52461,1.52467,1.5242,1.5242,350000001.0
2008-09-16 14:00:00,1.52458,1.52499,1.52414,1.52452,407200001.0
2008-09-16 14:01:00,1.52462,1.52528,1.52462,1.52528,208900001.0
2008-09-16 14:02:00,1.52533,1.52576,1.52504,1.52504,324900002.0
2008-09-16 14:03:00,1.52512,1.52582,1.52512,1.52575,450300002.0
2008-09-16 14:04:00,1.52598,1.52646,1.52592,1.52641,336500001.0
2008-09-16 14:05:00,1.52646,1.52702,1.52643,1.52645,382799998.0
2008-09-16 14:06:00,1.52644,1.52699,1.52598,1.52638,519500001.0
2008-09-16 14:07:00,1.52695,1.52695,1.52638,1.52661,435600000.0
2008-09-16 14:08:00,1.52662,1.52689,1.52593,1.52626,250100001.0
2008-09-16 14:09:00,1.52622,1.52636,1.5259,1.52597,289700001.0
2008-09-16 14:10:00,1.52597,1.52637,1.52547,1.52611,210600000.0
2008-09-16 14:11:00,1.52611,1.52615,1.5253,1.52582,188800000.0
2008-09-16 14:12:00,1.52603,1.52676,1.5258,1.52636,524100001.0
2008-09-16 14:13:00,1.52649,1.52712,1.52611,1.52696,409000000.0
2008-09-16 14:14:00,1.52703,1.52784,1.52694,1.52784,406100000.0
2008-09-16 14:15:00,1.52782,1.52782,1.52681,1.52703,315200000.0
2008-09-16 14:16:00,1.52704,1.52728,1.52666,1.52694,137099999.0
2008-09-16 14:17:00,1.52706,1.52764,1.52679,1.52746,155500000.0
2008-09-16 14:18:00,1.52749,1.52844,1.52749,1.52844,218900001.0
2008-09-16 14:19:00,1.52825,1.52845,1.52807,1.52808,382800001.0
2008-09-16 14:20:00,1.52758,1.52765,1.52733,1.52733,305800003.0
2008-09-16 14:21:00,1.52759,1.52781,1.52674,1.5275,447200000.0
2008-09-16 14:22:00,1.52757,1.52774,1.5272,1.52773,494400000.0
2008-09-16 14:23:00,1.52759,1.52788,1.52757,1.5278,484100000.0
2008-09-16 14:24:00,1.52796,1.52825,1.52779,1.52797,340599999.0
2008-09-16 14:25:00,1.52798,1.52818,1.52772,1.52806,303300000.0
2008-09-16 14:26:00,1.5279,1.52818,1.52735,1.5276,377900001.0
2008-09-16 14:27:00,1.52748,1.5275,1.52637,1.52654,214400000.0
2008-09-16 14:28:00,1.52649,1.52719,1.52649,1.52684,534500001.0
2008-09-16 14:29:00,1.52671,1.52694,1.5252,1.52595,545200001.0
2008-09-16 14:30:00,1.52575,1.52667,1.52516,1.52641,599900000.0
2008-09-16 14:31:00,1.52635,1.52666,1.5255,1.52593,540900002.0
2008-09-16 14:32:00,1.52591,1.52597,1.52566,1.52567,288500000.0
2008-09-16 14:33:00,1.52565,1.52625,1.52551,1.52625,213700000.0
2008-09-16 14:34:00,1.52621,1.52635,1.5256,1.52586,146800000.0
2008-09-16 14:35:00,1.52567,1.52595,1.52465,1.52556,220900000.0
2008-09-16 14:36:00,1.52565,1.52643,1.52559,1.52584,279000001.0
2008-09-16 14:37:00,1.52578,1.5264,1.52554,1.52626,223100000.0
2008-09-16 14:38:00,1.52613,1.52613,1.5251,1.52526,215800000.0
2008-09-16 14:39:00,1.52519,1.5253,1.5248,1.52509,172000000.0
2008-09-16 14:40:00,1.52515,1.52605,1.5249,1.52601,311100000.0
2008-09-16 14:41:00,1.52604,1.52694,1.52604,1.5264,293500000.0
2008-09-16 14:42:00,1.52653,1.52765,1.52653,1.52765,124000001.0
2008-09-16 14:43:00,1.52781,1.52825,1.52745,1.52819,121600000.0
2008-09-16 14:44:00,1.52843,1.52916,1.52791,1.52892,431500002.0
2008-09-16 14:45:00,1.5292,1.53007,1.52909,1.52947,298400000.0
2008-09-16 14:46:00,1.52928,1.5294,1.52886,1.5292,328800000.0
2008-09-16 14:47:00,1.52941,1.52973,1.52917,1.52936,305900001.0
2008-09-16 14:48:00,1.52944,1.52971,1.52887,1.52931,470300004.0
2008-09-16 14:49:00,1.52924,1.52988,1.52887,1.52897,170300000.0
2008-09-16 14:50:00,1.52864,1.52889,1.52759,1.52787,354300001.0
2008-09-16 14:51:00,1.5277,1.52793,1.52719,1.52793,183000000.0
2008-09-16 14:52:00,1.52793,1.52849,1.52767,1.52804,287400000.0
2008-09-16 14:53:00,1.52822,1.52827,1.52768,1.5278,411100002.0
2008-09-16 14:54:00,1.52784,1.52868,1.52773,1.52813,167200001.0
2008-09-16 14:55:00,1.52827,1.5283,1.52805,1.52829,295100001.0
2008-09-16 14:56:00,1.52857,1.52857,1.52811,1.52827,363000000.0
2008-09-16 14:57:00,1.52818,1.52843,1.52762,1.52775,403900001.0
2008-09-16 14:58:00,1.5276,1.52766,1.5269,1.527,361400001.0
2008-09-16 14:59:00,1.52711,1.52774,1.52662,1.52774,248500001.0
2008-09-16 15:00:00,1.52703,1.5285,1.52604,1.52606,674000001.0
2008-09-16 15:01:00,1.5258,1.52627,1.52508,1.52541,343000000.0
2008-09-16 15:02:00,1.5253,1.52661,1.52509,1.52614,489300000.0
2008-09-16 15:03:00,1.52619,1.52642,1.52489,1.52584,415700000.0
2008-09-16 15:04:00,1.52576,1.52579,1.5239,1.52499,485700002.0
2008-09-16 15:05:00,1.52514,1.52536,1.52481,1.52494,400500000.0
2008-09-16 15:06:00,1.5248,1.525,1.52433,1.52452,251600000.0
2008-09-16 15:07:00,1.52473,1.52592,1.52425,1.52537,323600001.0
2008-09-16 15:08:00,1.52532,1.52576,1.52446,1.52456,386700000.0
2008-09-16 15:09:00,1.52464,1.52476,1.52403,1.52435,534200001.0
2008-09-16 15:10:00,1.52411,1.52493,1.52361,1.52464,475900001.0
2008-09-16 15:11:00,1.52476,1.52566,1.52476,1.52555,489400003.0
2008-09-16 15:12:00,1.52544,1.52544,1.52473,1.52521,466400002.0
2008-09-16 15:13:00,1.52532,1.52585,1.5251,1.52524,400900001.0
2008-09-16 15:14:00,1.5252,1.52522,1.52453,1.52482,446200000.0
2008-09-16 15:15:00,1.52459,1.52525,1.52339,1.52381,488200002.0
2008-09-16 15:16:00,1.52368,1.52371,1.52336,1.5236,432000000.0
2008-09-16 15:17:00,1.52359,1.52414,1.52346,1.52376,359800002.0
2008-09-16 15:18:00,1.52376,1.5244,1.52376,1.52414,212000000.0
2008-09-16 15:19:00,1.52402,1.52402,1.52254,1.52254,503500002.0
2008-09-16 15:20:00,1.52247,1.52324,1.52229,1.52248,434700000.0
2008-09-16 15:21:00,1.52231,1.52235,1.52124,1.52124,835200003.0
2008-09-16 15:22:00,1.521,1.52128,1.52021,1.52104,511300001.0
2008-09-16 15:23:00,1.52102,1.52139,1.52057,1.52139,444600003.0
2008-09-16 15:24:00,1.52139,1.52157,1.52126,1.52148,663300000.0
2008-09-16 15:25:00,1.52168,1.52176,1.52139,1.52147,579299999.0
2008-09-16 15:26:00,1.52142,1.52149,1.52084,1.52116,667600000.0
2008-09-16 15:27:00,1.52119,1.52161,1.52115,1.52126,613600001.0
2008-09-16 15:28:00,1.52117,1.52127,1.52032,1.521,660700003.0
2008-09-16 15:29:00,1.5211,1.52167,1.52036,1.52124,559400001.0
2008-09-16 15:30:00,1.52113,1.52146,1.52103,1.52125,729300001.0
2008-09-16 15:31:00,1.52153,1.52286,1.52153,1.52276,515600002.0
2008-09-16 15:32:00,1.52298,1.52361,1.5229,1.52335,448300001.0
2008-09-16 15:33:00,1.52322,1.52335,1.52215,1.52273,492500003.0
2008-09-16 15:34:00,1.52224,1.52325,1.52196,1.5228,359200000.0
2008-09-16 15:35:00,1.52304,1.52333,1.52217,1.52225,723500000.0
2008-09-16 15:36:00,1.52231,1.52326,1.52216,1.52296,359800000.0
2008-09-16 15:37:00,1.52304,1.52335,1.52215,1.52219,358200000.0
2008-09-16 15:38:00,1.52227,1.52238,1.52204,1.52238,440500001.0
2008-09-16 15:39:00,1.52258,1.52289,1.52149,1.52206,483300001.0
2008-09-16 15:40:00,1.52184,1.52217,1.52028,1.52122,511300001.0
2008-09-16 15:41:00,1.52094,1.52113,1.52038,1.52086,315600000.0
2008-09-16 15:42:00,1.52053,1.52167,1.52053,1.52151,216900000.0
2008-09-16 15:43:00,1.52159,1.52189,1.52108,1.52157,436800000.0
2008-09-16 15:44:00,1.52137,1.52188,1.52109,1.5211,348000001.0
2008-09-16 15:45:00,1.52129,1.52268,1.52126,1.52243,659300001.0
2008-09-16 15:46:00,1.52248,1.52292,1.52164,1.5225,585000004.0
2008-09-16 15:47:00,1.52222,1.52246,1.521,1.52136,229000001.0
2008-09-16 15:48:00,1.5213,1.5225,1.5213,1.52238,243600000.0
2008-09-16 15:49:00,1.52244,1.52289,1.52107,1.52276,299800000.0
2008-09-16 15:50:00,1.52303,1.52341,1.52256,1.52281,389400001.0
2008-09-16 15:51:00,1.52299,1.5234,1.52291,1.5234,459700000.0
2008-09-16 15:52:00,1.52346,1.52349,1.52234,1.52349,321400001.0
2008-09-16 15:53:00,1.52348,1.52399,1.52244,1.5237,377300000.0
2008-09-16 15:54:00,1.52361,1.52361,1.52303,1.52303,349500001.0
2008-09-16 15:55:00,1.52301,1.52311,1.52283,1.52287,357200000.0
2008-09-16 15:56:00,1.52302,1.52321,1.52283,1.52283,340600000.0
2008-09-16 15:57:00,1.52279,1.52279,1.52217,1.52217,366900000.0
2008-09-16 15:58:00,1.52213,1.52238,1.52166,1.52217,392500001.0
2008-09-16 15:59:00,1.52238,1.52264,1.52203,1.52241,439300000.0
2008-09-16 16:00:00,1.5222,1.5228,1.52159,1.52165,446800002.0
2008-09-16 16:01:00,1.52134,1.5228,1.52134,1.52259,486200001.0
2008-09-16 16:02:00,1.52283,1.52349,1.52283,1.52334,521400000.0
2008-09-16 16:03:00,1.52325,1.52369,1.52298,1.52356,478800002.0
2008-09-16 16:04:00,1.52333,1.52401,1.52284,1.52383,441400000.0
2008-09-16 16:05:00,1.52396,1.52406,1.52367,1.52406,358300002.0
2008-09-16 16:06:00,1.52414,1.52479,1.52414,1.52437,207200000.0
2008-09-16 16:07:00,1.52446,1.52468,1.52442,1.52448,245600001.0
2008-09-16 16:08:00,1.52465,1.52511,1.52463,1.52474,159500000.0
2008-09-16 16:09:00,1.52463,1.52477,1.52436,1.5244,491900001.0
2008-09-16 16:10:00,1.52468,1.5253,1.52468,1.52498,375700002.0
2008-09-16 16:11:00,1.52491,1.52497,1.52404,1.52472,593300003.0
2008-09-16 16:12:00,1.52487,1.52531,1.52446,1.52467,437800001.0
2008-09-16 16:13:00,1.5245,1.52465,1.52402,1.52465,483000000.0
2008-09-16 16:14:00,1.52451,1.5246,1.52424,1.52436,479800000.0
2008-09-16 16:15:00,1.5244,1.52489,1.52367,1.52395,618900001.0
2008-09-16 16:16:00,1.52407,1.52412,1.52332,1.5237,532500002.0
2008-09-16 16:17:00,1.52359,1.52385,1.5231,1.52354,558600002.0
2008-09-16 16:18:00,1.52335,1.52382,1.52304,1.52333,798000002.0
2008-09-16 16:19:00,1.52344,1.52374,1.52314,1.52324,741900002.0
2008-09-16 16:20:00,1.52309,1.52319,1.52237,1.52319,698800001.0
2008-09-16 16:21:00,1.52343,1.5235,1.52293,1.52294,565400000.0
2008-09-16 16:22:00,1.52275,1.52275,1.52126,1.52131,519400000.0
2008-09-16 16:23:00,1.52141,1.52209,1.52107,1.52172,457600000.0
2008-09-16 16:24:00,1.52192,1.52216,1.52151,1.52165,562100001.0
2008-09-16 16:25:00,1.52129,1.52176,1.52129,1.5214,692700002.0
2008-09-16 16:26:00,1.52105,1.52126,1.52047,1.52068,512000001.0
2008-09-16 16:27:00,1.5206,1.52084,1.52046,1.5205,470000002.0
2008-09-16 16:28:00,1.5204,1.52068,1.51987,1.51993,615300002.0
2008-09-16 16:29:00,1.51919,1.51972,1.51871,1.51947,525799999.0
2008-09-16 16:30:00,1.51954,1.51954,1.51867,1.51911,489600002.0
2008-09-16 16:31:00,1.51916,1.51924,1.51838,1.51867,358100000.0
2008-09-16 16:32:00,1.51883,1.51909,1.51708,1.51708,626200000.0
2008-09-16 16:33:00,1.517,1.51718,1.51544,1.51685,620300003.0
2008-09-16 16:34:00,1.51674,1.5168,1.51606,1.51638,446500000.0
2008-09-16 16:35:00,1.51632,1.517,1.51565,1.51695,408200000.0
2008-09-16 16:36:00,1.51739,1.5182,1.51677,1.5182,536100001.0
2008-09-16 16:37:00,1.51818,1.51822,1.51711,1.51711,572000002.0
2008-09-16 16:38:00,1.51744,1.51773,1.51644,1.51701,532900000.0
2008-09-16 16:39:00,1.51719,1.51796,1.51679,1.51723,551100000.0
2008-09-16 16:40:00,1.51736,1.51831,1.51736,1.51774,422600000.0
2008-09-16 16:41:00,1.51767,1.51779,1.51671,1.51742,449400002.0
2008-09-16 16:42:00,1.51722,1.51738,1.5158,1.51738,472900001.0
2008-09-16 16:43:00,1.51756,1.5184,1.51756,1.5184,436700001.0
2008-09-16 16:44:00,1.51853,1.51871,1.5176,1.51845,452400001.0
2008-09-16 16:45:00,1.51847,1.51863,1.51666,1.51856,535900000.0
2008-09-16 16:46:00,1.51838,1.51957,1.5177,1.51957,405200000.0
2008-09-16 16:47:00,1.51973,1.52125,1.51954,1.52094,536600000.0
2008-09-16 16:48:00,1.52098,1.52131,1.52024,1.52048,561400001.0
2008-09-16 16:49:00,1.52041,1.52054,1.51961,1.51992,444000000.0
2008-09-16 16:50:00,1.51989,1.52001,1.51885,1.51942,376800000.0
2008-09-16 16:51:00,1.51933,1.51999,1.51883,1.51999,325200001.0
2008-09-16 16:52:00,1.52005,1.52047,1.51921,1.51996,236700000.0
2008-09-16 16:53:00,1.51993,1.51993,1.51829,1.51882,579500001.0
2008-09-16 16:54:00,1.51891,1.52007,1.51793,1.51978,427000000.0
2008-09-16 16:55:00,1.51979,1.52042,1.51808,1.51883,639500001.0
2008-09-16 16:56:00,1.5187,1.5187,1.51585,1.51627,230700000.0
2008-09-16 16:57:00,1.51614,1.51688,1.51472,1.51472,577500002.0
2008-09-16 16:58:00,1.51458,1.5155,1.51343,1.51424,629100002.0
2008-09-16 16:59:00,1.51425,1.51453,1.51306,1.51452,465400001.0
2008-09-16 17:00:00,1.5143,1.51486,1.51372,1.51473,793800001.0
2008-09-16 17:01:00,1.51481,1.51495,1.51389,1.51439,453200000.0
2008-09-16 17:02:00,1.5144,1.51467,1.51313,1.51467,349800000.0
2008-09-16 17:03:00,1.51475,1.51527,1.51434,1.51505,346200000.0
2008-09-16 17:04:00,1.51506,1.51554,1.5143,1.51554,488400002.0
2008-09-16 17:05:00,1.51501,1.51643,1.51457,1.51591,533000002.0
2008-09-16 17:06:00,1.51578,1.51657,1.51504,1.51603,369600000.0
2008-09-16 17:07:00,1.5161,1.51634,1.51518,1.51595,343399999.0
2008-09-16 17:08:00,1.51595,1.5162,1.51525,1.51525,515600001.0
2008-09-16 17:09:00,1.51566,1.51691,1.51566,1.51689,496500000.0
2008-09-16 17:10:00,1.51693,1.51835,1.5165,1.51834,386500000.0
2008-09-16 17:11:00,1.51818,1.5186,1.51743,1.5186,586600000.0
2008-09-16 17:12:00,1.51797,1.51841,1.51733,1.51841,395400002.0
2008-09-16 17:13:00,1.51833,1.51962,1.51833,1.51922,279400001.0
2008-09-16 17:14:00,1.51927,1.51986,1.51858,1.51908,483700001.0
2008-09-16 17:15:00,1.51896,1.51938,1.51822,1.51849,538400002.0
2008-09-16 17:16:00,1.51851,1.51944,1.51851,1.51893,420200000.0
2008-09-16 17:17:00,1.51902,1.51926,1.51839,1.51876,430000001.0
2008-09-16 17:18:00,1.51871,1.51979,1.51823,1.51979,708200000.0
2008-09-16 17:19:00,1.51994,1.52041,1.51828,1.52004,313500000.0
2008-09-16 17:20:00,1.52027,1.52118,1.51986,1.52111,553700002.0
2008-09-16 17:21:00,1.52061,1.52102,1.51968,1.52034,449700000.0
2008-09-16 17:22:00,1.52032,1.5205,1.51951,1.52025,533200000.0
2008-09-16 17:23:00,1.52055,1.52078,1.51989,1.52048,562100001.0
2008-09-16 17:24:00,1.52045,1.52058,1.51938,1.52053,526900001.0
2008-09-16 17:25:00,1.52037,1.52041,1.51936,1.52041,408400000.0
2008-09-16 17:26:00,1.52029,1.52031,1.51973,1.52031,454100001.0
2008-09-16 17:27:00,1.51997,1.52034,1.51894,1.51996,531500000.0
2008-09-16 17:28:00,1.52021,1.52041,1.51986,1.51986,511000002.0
2008-09-16 17:29:00,1.51996,1.52006,1.51942,1.51998,679000000.0
2008-09-16 17:30:00,1.5199,1.52002,1.51918,1.51941,507800001.0
2008-09-16 17:31:00,1.5192,1.51948,1.518,1.51841,714600002.0
2008-09-16 17:32:00,1.51848,1.51945,1.51834,1.51945,509600001.0
2008-09-16 17:33:00,1.51932,1.51932,1.51721,1.51877,567900001.0
2008-09-16 17:34:00,1.51861,1.51891,1.51822,1.51891,357500000.0
2008-09-16 17:35:00,1.51842,1.51894,1.51802,1.5187,473400000.0
2008-09-16 17:36:00,1.51836,1.51884,1.51797,1.51828,431700000.0
2008-09-16 17:37:00,1.51835,1.51875,1.5173,1.51804,323100001.0
2008-09-16 17:38:00,1.51805,1.5183,1.51713,1.51794,354800000.0
2008-09-16 17:39:00,1.51774,1.51798,1.51703,1.51783,480500000.0
2008-09-16 17:40:00,1.51792,1.51857,1.51792,1.51857,371900001.0
2008-09-16 17:41:00,1.51847,1.51863,1.51738,1.51742,408500001.0
2008-09-16 17:42:00,1.51742,1.51755,1.5163,1.51692,318400000.0
2008-09-16 17:43:00,1.51677,1.51679,1.51554,1.51613,477000001.0
2008-09-16 17:44:00,1.51601,1.51669,1.51601,1.51669,373500000.0
2008-09-16 17:45:00,1.51679,1.51721,1.51678,1.51698,559700000.0
2008-09-16 17:46:00,1.51695,1.51712,1.51674,1.51701,590100002.0
2008-09-16 17:47:00,1.51711,1.51716,1.51672,1.51692,486200000.0
2008-09-16 17:48:00,1.51709,1.51733,1.51709,1.51729,387700000.0
2008-09-16 17:49:00,1.51753,1.51778,1.51751,1.51768,340000000.0
2008-09-16 17:50:00,1.51741,1.51741,1.51669,1.51681,528100000.0
2008-09-16 17:51:00,1.51677,1.51693,1.51655,1.51684,460100002.0
2008-09-16 17:52:00,1.51695,1.51848,1.51695,1.51829,500500000.0
2008-09-16 17:53:00,1.51873,1.51967,1.51873,1.51954,503100000.0
2008-09-16 17:54:00,1.51962,1.51979,1.51943,1.5195,458100001.0
2008-09-16 17:55:00,1.51948,1.52063,1.51948,1.52063,384400000.0
2008-09-16 17:56:00,1.52059,1.52106,1.5205,1.52099,378500000.0
2008-09-16 17:57:00,1.52093,1.52107,1.52045,1.52078,673099997.0
2008-09-16 17:58:00,1.52051,1.52051,1.51917,1.51927,667700002.0
2008-09-16 17:59:00,1.51924,1.51959,1.51848,1.51862,281000000.0
2008-09-16 18:00:00,1.51841,1.51879,1.51813,1.51851,594100000.0
2008-09-16 18:01:00,1.51842,1.51884,1.51825,1.51825,771000002.0
2008-09-16 18:02:00,1.51804,1.51816,1.51747,1.5175,576100003.0
2008-09-16 18:03:00,1.5178,1.5178,1.51722,1.51754,349400000.0
2008-09-16 18:04:00,1.51756,1.51795,1.51752,1.51787,530000001.0
2008-09-16 18:05:00,1.51794,1.51844,1.51781,1.51781,492700001.0
2008-09-16 18:06:00,1.51747,1.51811,1.51705,1.51791,364500002.0
2008-09-16 18:07:00,1.51806,1.51855,1.51806,1.51843,441300000.0
2008-09-16 18:08:00,1.51868,1.51957,1.51868,1.51949,434000001.0
2008-09-16 18:09:00,1.51941,1.51941,1.51857,1.51927,430600000.0
2008-09-16 18:10:00,1.51924,1.51932,1.5184,1.51915,590800001.0
2008-09-16 18:11:00,1.51914,1.51981,1.51911,1.51919,415499999.0
2008-09-16 18:12:00,1.51912,1.51927,1.51576,1.51777,385200001.0
2008-09-16 18:13:00,1.5176,1.51838,1.5165,1.51809,287200001.0
2008-09-16 18:14:00,1.51796,1.51845,1.51644,1.51664,555000002.0
2008-09-16 18:15:00,1.51635,1.51732,1.51635,1.51657,492000000.0
2008-09-16 18:16:00,1.51621,1.51673,1.51619,1.51619,291000000.0
2008-09-16 18:17:00,1.51629,1.51716,1.5161,1.51691,437400000.0
2008-09-16 18:18:00,1.51686,1.51736,1.51649,1.51649,482100000.0
2008-09-16 18:19:00,1.5165,1.5165,1.51587,1.51626,389400001.0
2008-09-16 18:20:00,1.51631,1.51662,1.51606,1.51643,377100000.0
2008-09-16 18:21:00,1.51642,1.51693,1.51638,1.51663,411500000.0
2008-09-16 18:22:00,1.51679,1.51735,1.51679,1.51699,379800001.0
2008-09-16 18:23:00,1.51662,1.51692,1.51648,1.51677,357400000.0
2008-09-16 18:24:00,1.51697,1.51724,1.51684,1.51686,286700002.0
2008-09-16 18:25:00,1.51687,1.51714,1.51684,1.51708,462800001.0
2008-09-16 18:26:00,1.51718,1.51733,1.51711,1.51727,305500000.0
2008-09-16 18:27:00,1.5174,1.51762,1.51711,1.51732,350400000.0
2008-09-16 18:28:00,1.51727,1.51735,1.5168,1.5168,433900001.0
2008-09-16 18:29:00,1.51663,1.5174,1.51663,1.51732,694000004.0
2008-09-16 18:30:00,1.51812,1.5187,1.51794,1.51835,425100002.0
2008-09-16 18:31:00,1.51834,1.51834,1.51792,1.51803,504400002.0
2008-09-16 18:32:00,1.51788,1.51815,1.51787,1.51808,341899999.0
2008-09-16 18:33:00,1.51808,1.51814,1.51752,1.51752,518200000.0
2008-09-16 18:34:00,1.51765,1.51846,1.51757,1.51835,515900000.0
2008-09-16 18:35:00,1.51826,1.51844,1.51749,1.51801,335000001.0
2008-09-16 18:36:00,1.51787,1.51871,1.51787,1.51842,407300001.0
2008-09-16 18:37:00,1.51848,1.51873,1.51796,1.51838,316000000.0
2008-09-16 18:38:00,1.5186,1.51902,1.51854,1.51902,334100000.0
2008-09-16 18:39:00,1.51858,1.51869,1.51775,1.51785,237000000.0
2008-09-16 18:40:00,1.51782,1.51807,1.5176,1.51775,530800000.0
2008-09-16 18:41:00,1.51773,1.51801,1.51765,1.51782,188400000.0
2008-09-16 18:42:00,1.51787,1.51823,1.51777,1.51794,497300000.0
2008-09-16 18:43:00,1.51798,1.51873,1.51798,1.51873,491900001.0
2008-09-16 18:44:00,1.51881,1.51902,1.51873,1.51902,410300000.0
2008-09-16 18:45:00,1.51914,1.51914,1.51863,1.51876,329900001.0
2008-09-16 18:46:00,1.51877,1.51927,1.51877,1.51915,457600001.0
2008-09-16 18:47:00,1.51917,1.51946,1.51895,1.51895,501100002.0
2008-09-16 18:48:00,1.519,1.51966,1.519,1.51937,593300003.0
2008-09-16 18:49:00,1.51946,1.51965,1.51925,1.51925,328400000.0
2008-09-16 18:50:00,1.5192,1.51932,1.51846,1.51855,284500001.0
2008-09-16 18:51:00,1.51843,1.51876,1.51834,1.5187,220900000.0
2008-09-16 18:52:00,1.51872,1.51879,1.51705,1.51725,359900000.0
2008-09-16 18:53:00,1.51716,1.51763,1.51716,1.51722,563800001.0
2008-09-16 18:54:00,1.51745,1.51751,1.51709,1.51734,638600000.0
2008-09-16 18:55:00,1.51726,1.5174,1.51669,1.51676,606400000.0
2008-09-16 18:56:00,1.5167,1.51692,1.51657,1.51664,572300000.0
2008-09-16 18:57:00,1.51658,1.51701,1.51653,1.51658,674400002.0
2008-09-16 18:58:00,1.51669,1.51771,1.51648,1.51683,383300000.0
2008-09-16 18:59:00,1.51679,1.51694,1.51602,1.51685,516300003.0
2008-09-16 19:00:00,1.51681,1.51715,1.51681,1.51704,351600000.0
2008-09-16 19:01:00,1.51718,1.51718,1.51652,1.51688,447200000.0
2008-09-16 19:02:00,1.51703,1.5171,1.51635,1.51705,537700003.0
2008-09-16 19:03:00,1.51676,1.51714,1.5167,1.51675,561199999.0
2008-09-16 19:04:00,1.51661,1.51694,1.51661,1.51661,625200000.0
2008-09-16 19:05:00,1.51659,1.51727,1.51653,1.51703,683700000.0
2008-09-16 19:06:00,1.51714,1.51797,1.51692,1.51763,519900000.0
2008-09-16 19:07:00,1.51783,1.51809,1.51764,1.51791,630700000.0
2008-09-16 19:08:00,1.51791,1.51818,1.51754,1.51818,582900000.0
2008-09-16 19:09:00,1.51808,1.51808,1.51751,1.51756,583900003.0
2008-09-16 19:10:00,1.51757,1.51786,1.51747,1.51747,471200000.0
2008-09-16 19:11:00,1.51756,1.51798,1.51756,1.51757,343800000.0
2008-09-16 19:12:00,1.5176,1.51761,1.51721,1.51732,549800001.0
2008-09-16 19:13:00,1.51741,1.51775,1.51728,1.51732,698399999.0
2008-09-16 19:14:00,1.51721,1.51743,1.5167,1.51712,587800002.0
2008-09-16 19:15:00,1.51699,1.51739,1.51699,1.51728,616200002.0
2008-09-16 19:16:00,1.51753,1.51834,1.5175,1.51789,302600000.0
2008-09-16 19:17:00,1.51787,1.51818,1.51768,1.51794,481100000.0
2008-09-16 19:18:00,1.51778,1.51815,1.51734,1.51734,523800002.0
2008-09-16 19:19:00,1.5172,1.51755,1.51691,1.51704,326400000.0
2008-09-16 19:20:00,1.51715,1.51758,1.51713,1.51743,521400000.0
2008-09-16 19:21:00,1.51781,1.51796,1.51765,1.5179,342500000.0
2008-09-16 19:22:00,1.51792,1.51814,1.51747,1.51779,289100000.0
2008-09-16 19:23:00,1.51757,1.51757,1.51699,1.51718,368400000.0
2008-09-16 19:24:00,1.51745,1.51809,1.51727,1.51804,480700000.0
2008-09-16 19:25:00,1.51813,1.51861,1.51809,1.51814,688600001.0
2008-09-16 19:26:00,1.51814,1.51819,1.51802,1.51807,206600000.0
2008-09-16 19:27:00,1.51808,1.51857,1.51806,1.51847,291400000.0
2008-09-16 19:28:00,1.51833,1.51833,1.51755,1.51755,253400000.0
2008-09-16 19:29:00,1.51718,1.51778,1.51699,1.51745,396900000.0
2008-09-16 19:30:00,1.51754,1.51754,1.51686,1.51703,488700001.0
2008-09-16 19:31:00,1.51719,1.51748,1.51686,1.51709,593500001.0
2008-09-16 19:32:00,1.51721,1.5175,1.51694,1.5174,324400000.0
2008-09-16 19:33:00,1.51738,1.51738,1.51688,1.51701,343200000.0
2008-09-16 19:34:00,1.51698,1.51723,1.51698,1.51711,592900001.0
2008-09-16 19:35:00,1.51713,1.51717,1.51679,1.51682,438400000.0
2008-09-16 19:36:00,1.51681,1.51685,1.51625,1.51637,254800001.0
2008-09-16 19:37:00,1.51616,1.51636,1.51579,1.51579,333300000.0
2008-09-16 19:38:00,1.51577,1.51601,1.51551,1.51558,456900000.0
2008-09-16 19:39:00,1.51548,1.51548,1.51422,1.51467,315800002.0
2008-09-16 19:40:00,1.51475,1.51526,1.51447,1.5152,320100000.0
2008-09-16 19:41:00,1.51533,1.51589,1.51516,1.51589,148800001.0
2008-09-16 19:42:00,1.51635,1.51659,1.51607,1.51615,247000000.0
2008-09-16 19:43:00,1.51608,1.51649,1.51586,1.51601,271200000.0
2008-09-16 19:44:00,1.51587,1.51628,1.51568,1.51599,310400002.0
2008-09-16 19:45:00,1.51589,1.51614,1.51581,1.51594,113600000.0
2008-09-16 19:46:00,1.51591,1.51605,1.51535,1.51544,223300000.0
2008-09-16 19:47:00,1.51532,1.5156,1.51514,1.51534,386800001.0
2008-09-16 19:48:00,1.51515,1.51542,1.51511,1.51542,264600002.0
2008-09-16 19:49:00,1.51546,1.51609,1.51508,1.51596,508200001.0
2008-09-16 19:50:00,1.51609,1.51616,1.5158,1.5158,471500000.0
2008-09-16 19:51:00,1.51567,1.51609,1.51567,1.51587,424700002.0
2008-09-16 19:52:00,1.51584,1.51607,1.51571,1.51583,458200000.0
2008-09-16 19:53:00,1.516,1.51643,1.516,1.51636,669400001.0
2008-09-16 19:54:00,1.51617,1.51617,1.5156,1.51569,298400000.0
2008-09-16 19:55:00,1.51586,1.51653,1.51586,1.51629,338400000.0
2008-09-16 19:56:00,1.51633,1.51633,1.51527,1.51557,415000000.0
2008-09-16 19:57:00,1.51559,1.51605,1.51559,1.51605,277400000.0
2008-09-16 19:58:00,1.51616,1.51642,1.51592,1.51592,424700000.0
2008-09-16 19:59:00,1.51568,1.51591,1.51552,1.51553,408800000.0
2008-09-16 20:00:00,1.51548,1.51634,1.51548,1.51611,440600000.0
2008-09-16 20:01:00,1.51599,1.51614,1.51547,1.51568,669600001.0
2008-09-16 20:02:00,1.51542,1.51568,1.5154,1.51557,616000001.0
2008-09-16 20:03:00,1.51554,1.51562,1.5148,1.51527,672700001.0
2008-09-16 20:04:00,1.51549,1.51561,1.51524,1.51537,390900000.0
2008-09-16 20:05:00,1.51532,1.51535,1.51473,1.51528,340900000.0
2008-09-16 20:06:00,1.51524,1.51524,1.5143,1.51445,561100000.0
2008-09-16 20:07:00,1.51448,1.51475,1.51399,1.51435,443900001.0
2008-09-16 20:08:00,1.51405,1.51452,1.51374,1.51374,578800000.0
2008-09-16 20:09:00,1.51344,1.51359,1.51243,1.51324,645400002.0
2008-09-16 20:10:00,1.51343,1.51618,1.51334,1.51337,684600000.0
2008-09-16 20:11:00,1.51288,1.51328,1.51239,1.51323,736600002.0
2008-09-16 20:12:00,1.51327,1.51426,1.51301,1.5139,681800001.0
2008-09-16 20:13:00,1.51376,1.51424,1.51292,1.51386,379100000.0
2008-09-16 20:14:00,1.51401,1.51455,1.50994,1.51192,356600000.0
2008-09-16 20:15:00,1.51154,1.51154,1.51078,1.51145,325400000.0
2008-09-16 20:16:00,1.51147,1.51147,1.50955,1.5113,245099999.0
2008-09-16 20:17:00,1.51161,1.51244,1.50976,1.51105,322800000.0
2008-09-16 20:18:00,1.51164,1.51517,1.51129,1.51486,608300000.0
2008-09-16 20:19:00,1.51507,1.51609,1.51169,1.51187,279100000.0
2008-09-16 20:20:00,1.51161,1.512,1.51014,1.51124,390799999.0
2008-09-16 20:21:00,1.51107,1.51231,1.51075,1.51176,73000000.0
2008-09-16 20:22:00,1.5117,1.51198,1.51058,1.51077,233300000.0
2008-09-16 20:23:00,1.51083,1.51212,1.51083,1.51155,443600002.0
2008-09-16 20:24:00,1.51157,1.51208,1.51157,1.51205,362700000.0
2008-09-16 20:25:00,1.51213,1.51367,1.512,1.51314,276500000.0
2008-09-16 20:26:00,1.51324,1.5138,1.51294,1.51373,363400000.0
2008-09-16 20:27:00,1.51372,1.51372,1.51227,1.51227,377000000.0
2008-09-16 20:28:00,1.51246,1.51314,1.51194,1.51288,250300000.0
2008-09-16 20:29:00,1.51307,1.51346,1.51167,1.51167,554200001.0
2008-09-16 20:30:00,1.51161,1.51295,1.51161,1.51267,212700000.0
2008-09-16 20:31:00,1.51281,1.51362,1.51249,1.51282,235800001.0
2008-09-16 20:32:00,1.51281,1.51316,1.51256,1.5129,171000002.0
2008-09-16 20:33:00,1.51287,1.51292,1.51221,1.5123,259700000.0
2008-09-16 20:34:00,1.51216,1.51216,1.51175,1.51216,341300000.0
2008-09-16 20:35:00,1.51203,1.51203,1.51114,1.51114,248300001.0
2008-09-16 20:36:00,1.5112,1.51187,1.51102,1.51135,428200001.0
2008-09-16 20:37:00,1.51109,1.51132,1.51092,1.51124,340200001.0
2008-09-16 20:38:00,1.51123,1.51138,1.51037,1.51099,280200001.0
2008-09-16 20:39:00,1.51131,1.51309,1.51118,1.51221,396000000.0
2008-09-16 20:40:00,1.51278,1.51407,1.51274,1.51365,322200001.0
2008-09-16 20:41:00,1.51367,1.51407,1.51284,1.51376,441000000.0
2008-09-16 20:42:00,1.51402,1.51499,1.51402,1.51485,221400001.0
2008-09-16 20:43:00,1.51496,1.51503,1.51354,1.5137,199500000.0
2008-09-16 20:44:00,1.51358,1.51373,1.51278,1.51336,334500001.0
2008-09-16 20:45:00,1.51363,1.5141,1.51356,1.51408,561800002.0
2008-09-16 20:46:00,1.5143,1.51525,1.5143,1.51525,252900000.0
2008-09-16 20:47:00,1.51516,1.51516,1.51399,1.5142,332400001.0
2008-09-16 20:48:00,1.51417,1.51423,1.51357,1.514,406800001.0
2008-09-16 20:49:00,1.51416,1.5145,1.51398,1.51425,505500001.0
2008-09-16 20:50:00,1.51471,1.51624,1.5145,1.5145,247699999.0
2008-09-16 20:51:00,1.5142,1.51461,1.51302,1.51353,278000000.0
2008-09-16 20:52:00,1.51343,1.51347,1.51237,1.51284,212800000.0
2008-09-16 20:53:00,1.51275,1.5129,1.51158,1.5129,199300000.0
2008-09-16 20:54:00,1.51284,1.51284,1.51152,1.51195,136100001.0
2008-09-16 20:55:00,1.51192,1.51285,1.51192,1.51234,279400001.0
2008-09-16 20:56:00,1.51228,1.51258,1.51157,1.51166,225900001.0
2008-09-16 20:57:00,1.51153,1.51175,1.51133,1.51162,309400000.0
2008-09-16 20:58:00,1.51175,1.51216,1.51141,1.51216,249800000.0
2008-09-16 20:59:00,1.51193,1.51229,1.51152,1.51166,130700000.0
2008-09-16 21:00:00,1.51144,1.51154,1.51091,1.5113,288100000.0
2008-09-16 21:01:00,1.51131,1.51139,1.51085,1.51117,234100000.0
2008-09-16 21:02:00,1.51122,1.51138,1.51055,1.51055,82900000.0
2008-09-16 21:03:00,1.51069,1.51069,1.50965,1.5099,243000000.0
2008-09-16 21:04:00,1.51017,1.511,1.50979,1.51034,329800000.0
2008-09-16 21:05:00,1.51025,1.51042,1.50992,1.5103,447900000.0
2008-09-16 21:06:00,1.51032,1.51056,1.51019,1.51031,222300000.0
2008-09-16 21:07:00,1.51019,1.51074,1.51019,1.51074,237200001.0
2008-09-16 21:08:00,1.51044,1.51076,1.5099,1.51076,237700000.0
2008-09-16 21:09:00,1.51095,1.51162,1.51095,1.51153,278300000.0
2008-09-16 21:10:00,1.51156,1.51185,1.5114,1.51144,283800001.0
2008-09-16 21:11:00,1.51123,1.5115,1.5111,1.51113,407200001.0
2008-09-16 21:12:00,1.51116,1.51158,1.5107,1.51077,220700000.0
2008-09-16 21:13:00,1.51083,1.51137,1.51057,1.51113,228000001.0
2008-09-16 21:14:00,1.51119,1.51128,1.51105,1.51105,223100001.0
2008-09-16 21:15:00,1.51125,1.51165,1.51121,1.51123,299000000.0
2008-09-16 21:16:00,1.51135,1.51135,1.51101,1.51103,149500000.0
2008-09-16 21:17:00,1.51143,1.51204,1.5111,1.5111,257500000.0
2008-09-16 21:18:00,1.51114,1.51163,1.51083,1.51163,182900000.0
2008-09-16 21:19:00,1.51233,1.51258,1.51196,1.51258,122700000.0
2008-09-16 21:20:00,1.51306,1.51306,1.51204,1.51236,54400000.0
2008-09-16 21:21:00,1.51233,1.51264,1.51176,1.51176,106200000.0
2008-09-16 21:22:00,1.51227,1.51236,1.51182,1.51195,198800000.0
2008-09-16 21:23:00,1.51195,1.51225,1.51195,1.51213,79300000.0
2008-09-16 21:24:00,1.51196,1.51214,1.51156,1.51175,135600000.0
2008-09-16 21:25:00,1.51135,1.51171,1.51062,1.51105,210500000.0
2008-09-16 21:26:00,1.51083,1.51093,1.51042,1.51042,255800000.0
2008-09-16 21:27:00,1.51045,1.5107,1.51029,1.5107,199300000.0
2008-09-16 21:28:00,1.51068,1.51088,1.51055,1.51076,116200000.0
2008-09-16 21:29:00,1.51072,1.51136,1.51062,1.51104,257900000.0
2008-09-16 21:30:00,1.51097,1.51175,1.51076,1.51175,93000000.0
2008-09-16 21:31:00,1.51178,1.5119,1.51122,1.51178,341300000.0
2008-09-16 21:32:00,1.51186,1.51253,1.51167,1.51192,303300000.0
2008-09-16 21:33:00,1.51192,1.51269,1.51192,1.51248,304899999.0
2008-09-16 21:34:00,1.51253,1.51266,1.51218,1.51235,213600000.0
2008-09-16 21:35:00,1.51244,1.51251,1.51182,1.51251,306400001.0
2008-09-16 21:36:00,1.51256,1.51292,1.51229,1.51292,282900003.0
2008-09-16 21:37:00,1.51297,1.51343,1.51271,1.51336,244100000.0
2008-09-16 21:38:00,1.5133,1.51342,1.51256,1.51284,256500002.0
2008-09-16 21:39:00,1.51266,1.51299,1.51235,1.51261,280500000.0
2008-09-16 21:40:00,1.5126,1.51266,1.51225,1.51225,153200000.0
2008-09-16 21:41:00,1.5121,1.51231,1.51158,1.51213,222600001.0
2008-09-16 21:42:00,1.51222,1.51238,1.51194,1.51197,173300001.0
2008-09-16 21:43:00,1.51196,1.5121,1.51182,1.51186,231900001.0
2008-09-16 21:44:00,1.51132,1.51146,1.51098,1.51138,183700002.0
2008-09-16 21:45:00,1.51157,1.51199,1.51145,1.51197,400800001.0
2008-09-16 21:46:00,1.51189,1.51217,1.5115,1.5115,334900001.0
2008-09-16 21:47:00,1.5114,1.512,1.51125,1.51157,307300001.0
2008-09-16 21:48:00,1.51173,1.5121,1.5112,1.5112,401800001.0
2008-09-16 21:49:00,1.511,1.51142,1.51076,1.51108,287600001.0
2008-09-16 21:50:00,1.51118,1.51217,1.51094,1.5117,401600002.0
2008-09-16 21:51:00,1.51177,1.51177,1.51144,1.51151,517900002.0
2008-09-16 21:52:00,1.51158,1.51224,1.51158,1.51222,334800000.0
2008-09-16 21:53:00,1.51221,1.51224,1.5118,1.51221,83400000.0
2008-09-16 21:54:00,1.51209,1.51209,1.51128,1.51168,380000001.0
2008-09-16 21:55:00,1.51159,1.51164,1.51134,1.51157,166700000.0
2008-09-16 21:56:00,1.51169,1.51178,1.51108,1.51108,228000001.0
2008-09-16 21:57:00,1.51116,1.51159,1.51116,1.51132,317099999.0
2008-09-16 21:58:00,1.51137,1.51177,1.51098,1.51118,148099999.0
2008-09-16 21:59:00,1.51129,1.51189,1.51129,1.51178,253400000.0
2008-09-16 22:00:00,1.51183,1.51215,1.51113,1.51135,140800000.0
2008-09-16 22:01:00,1.51167,1.51192,1.51134,1.51134,171300000.0
2008-09-16 22:02:00,1.51138,1.51152,1.51127,1.51139,176300000.0
2008-09-16 22:03:00,1.5115,1.51283,1.5115,1.51273,112900000.0
2008-09-16 22:04:00,1.5123,1.51253,1.51192,1.51221,258100000.0
2008-09-16 22:05:00,1.51201,1.51219,1.51183,1.51184,178400000.0
2008-09-16 22:06:00,1.51206,1.51215,1.51189,1.51201,89500000.0
2008-09-16 22:07:00,1.51181,1.51181,1.51118,1.51118,170600000.0
2008-09-16 22:08:00,1.51108,1.51125,1.51097,1.51113,153300000.0
2008-09-16 22:09:00,1.51107,1.51113,1.51064,1.51069,300600000.0
2008-09-16 22:10:00,1.51067,1.51094,1.51056,1.51071,199700000.0
2008-09-16 22:11:00,1.51088,1.51106,1.51002,1.51002,304699999.0
2008-09-16 22:12:00,1.5103,1.51073,1.51001,1.51068,224400001.0
2008-09-16 22:13:00,1.51068,1.51089,1.50962,1.50962,161700000.0
2008-09-16 22:14:00,1.50934,1.51,1.50934,1.50971,128900000.0
2008-09-16 22:15:00,1.50973,1.51079,1.50973,1.5102,79500000.0
2008-09-16 22:16:00,1.51018,1.51053,1.51018,1.51043,86800000.0
2008-09-16 22:17:00,1.51062,1.51077,1.51034,1.5107,238400001.0
2008-09-16 22:18:00,1.51068,1.51068,1.51026,1.51062,83100000.0
2008-09-16 22:19:00,1.5107,1.51127,1.51058,1.51083,218200000.0
2008-09-16 22:20:00,1.51073,1.51075,1.51054,1.51067,143000000.0
2008-09-16 22:21:00,1.51063,1.51068,1.51034,1.51047,154500000.0
2008-09-16 22:22:00,1.51061,1.51144,1.51039,1.51064,145600000.0
2008-09-16 22:23:00,1.5106,1.51087,1.51031,1.51043,162900000.0
2008-09-16 22:24:00,1.51045,1.51086,1.5102,1.51052,275000000.0
2008-09-16 22:25:00,1.51043,1.51062,1.50994,1.51042,253600001.0
2008-09-16 22:26:00,1.51041,1.51068,1.51041,1.51065,195700000.0
2008-09-16 22:27:00,1.51117,1.51142,1.51101,1.51134,161500000.0
2008-09-16 22:28:00,1.51114,1.51153,1.51094,1.51096,59500000.0
2008-09-16 22:29:00,1.51104,1.51104,1.51027,1.51075,186700000.0
2008-09-16 22:30:00,1.51106,1.51114,1.51048,1.51072,277800000.0
2008-09-16 22:31:00,1.51082,1.51093,1.51047,1.51071,229899999.0
2008-09-16 22:32:00,1.51079,1.51106,1.51051,1.51087,191900000.0
2008-09-16 22:33:00,1.51054,1.51054,1.51025,1.51027,139500000.0
2008-09-16 22:34:00,1.51038,1.51094,1.51027,1.51048,265200003.0
2008-09-16 22:35:00,1.51046,1.51046,1.51019,1.51019,199300002.0
2008-09-16 22:36:00,1.5103,1.51078,1.51025,1.51049,107000000.0
2008-09-16 22:37:00,1.51063,1.51063,1.51015,1.51028,232100000.0
2008-09-16 22:38:00,1.51033,1.5107,1.51024,1.51034,313300000.0
2008-09-16 22:39:00,1.51052,1.51058,1.51018,1.51042,324200001.0
2008-09-16 22:40:00,1.51051,1.51103,1.51033,1.51099,273900000.0
2008-09-16 22:41:00,1.51127,1.51134,1.51066,1.51066,281100000.0
2008-09-16 22:42:00,1.51072,1.511,1.51049,1.51092,150800000.0
2008-09-16 22:43:00,1.51086,1.51086,1.51015,1.5102,194500000.0
2008-09-16 22:44:00,1.51,1.5102,1.51,1.51014,215300002.0
2008-09-16 22:45:00,1.51013,1.51062,1.51006,1.51062,206700000.0
2008-09-16 22:46:00,1.51076,1.511,1.51066,1.51066,136300000.0
2008-09-16 22:47:00,1.51056,1.51062,1.51036,1.51048,131600000.0
2008-09-16 22:48:00,1.5106,1.51099,1.51046,1.51099,159200000.0
2008-09-16 22:49:00,1.51092,1.51092,1.51008,1.51008,200600000.0
2008-09-16 22:50:00,1.50947,1.50996,1.50935,1.50963,221999999.0
2008-09-16 22:51:00,1.50969,1.50974,1.50901,1.50916,275100001.0
2008-09-16 22:52:00,1.50901,1.50958,1.50891,1.50948,263400000.0
2008-09-16 22:53:00,1.50969,1.50985,1.50958,1.50982,155800000.0
2008-09-16 22:54:00,1.50987,1.5107,1.50987,1.5107,187800002.0
2008-09-16 22:55:00,1.51088,1.51153,1.51024,1.51121,194600000.0
2008-09-16 22:56:00,1.51151,1.51181,1.51104,1.51156,169500000.0
2008-09-16 22:57:00,1.51127,1.51142,1.50984,1.51029,286600001.0
2008-09-16 22:58:00,1.5104,1.51117,1.51007,1.51062,83000000.0
2008-09-16 22:59:00,1.51051,1.51051,1.50847,1.50867,179800000.0
2008-09-16 23:00:00,1.50835,1.50837,1.50796,1.50807,101900000.0
2008-09-16 23:01:00,1.50845,1.50872,1.50845,1.50867,28400000.0
2008-09-16 23:02:00,1.50882,1.50923,1.50882,1.50923,21100000.0
2008-09-16 23:03:00,1.50946,1.50956,1.50943,1.50956,50300000.0
2008-09-16 23:04:00,1.51003,1.51023,1.5097,1.51017,28000000.0
2008-09-16 23:05:00,1.51002,1.5104,1.50992,1.50992,32600000.0
2008-09-16 23:06:00,1.51029,1.5108,1.51029,1.51059,41400000.0
2008-09-16 23:07:00,1.51052,1.51073,1.51036,1.51036,29800000.0
2008-09-16 23:08:00,1.51046,1.51046,1.50997,1.50997,22600000.0
2008-09-16 23:09:00,1.50938,1.51105,1.50938,1.51073,23600000.0
2008-09-16 23:10:00,1.51086,1.51125,1.51033,1.51125,57800000.0
2008-09-16 23:11:00,1.51143,1.51143,1.51115,1.51115,74700000.0
2008-09-16 23:12:00,1.51132,1.51142,1.51097,1.51099,134700000.0
2008-09-16 23:13:00,1.51104,1.51107,1.51097,1.51099,50600000.0
2008-09-16 23:14:00,1.51136,1.51201,1.51136,1.51182,26600000.0
2008-09-16 23:15:00,1.51196,1.51204,1.51165,1.51165,27400000.0
2008-09-16 23:16:00,1.51156,1.51156,1.51135,1.51135,46400000.0
2008-09-16 23:17:00,1.51142,1.51148,1.51128,1.51128,52200000.0
2008-09-16 23:18:00,1.51133,1.51151,1.51133,1.51151,16800000.0
2008-09-16 23:19:00,1.51146,1.51146,1.51128,1.51128,24000000.0
2008-09-16 23:20:00,1.51147,1.51164,1.51141,1.51142,83100000.0
2008-09-16 23:21:00,1.51159,1.51175,1.51159,1.51175,45200000.0
2008-09-16 23:22:00,1.5117,1.5117,1.5107,1.51076,125000000.0
2008-09-16 23:23:00,1.51077,1.51151,1.51035,1.51042,198500000.0
2008-09-16 23:24:00,1.51047,1.51095,1.51035,1.51091,53100000.0
2008-09-16 23:25:00,1.51118,1.51149,1.51118,1.5113,24200000.0
2008-09-16 23:26:00,1.51132,1.51149,1.51132,1.51143,16200000.0
2008-09-16 23:27:00,1.51116,1.51121,1.51081,1.51081,19600000.0
2008-09-16 23:28:00,1.5112,1.5113,1.51112,1.5113,33000000.0
2008-09-16 23:29:00,1.51129,1.51146,1.51092,1.51102,86700000.0
2008-09-16 23:30:00,1.51106,1.5118,1.51106,1.51141,82600000.0
2008-09-16 23:31:00,1.51156,1.51174,1.51121,1.51174,60900000.0
2008-09-16 23:32:00,1.51149,1.51151,1.51134,1.51134,52600000.0
2008-09-16 23:33:00,1.51131,1.51145,1.511,1.51145,119800000.0
2008-09-16 23:34:00,1.51144,1.51166,1.51101,1.51102,264000000.0
2008-09-16 23:35:00,1.51083,1.51083,1.50971,1.50974,201000000.0
2008-09-16 23:36:00,1.50967,1.51057,1.50967,1.51057,35200000.0
2008-09-16 23:37:00,1.51095,1.5113,1.51064,1.51076,56200000.0
2008-09-16 23:38:00,1.51086,1.51135,1.51086,1.51132,41200000.0
2008-09-16 23:39:00,1.51131,1.51166,1.51122,1.51135,140700000.0
2008-09-16 23:40:00,1.51113,1.51123,1.5111,1.5111,74100000.0
2008-09-16 23:41:00,1.5109,1.5109,1.50955,1.50955,113000000.0
2008-09-16 23:42:00,1.50958,1.50979,1.50948,1.50949,34800000.0
2008-09-16 23:43:00,1.50942,1.50942,1.50854,1.5089,85300000.0
2008-09-16 23:44:00,1.50851,1.50851,1.50816,1.50829,87500000.0
2008-09-16 23:45:00,1.50856,1.50903,1.50785,1.50903,100400000.0
2008-09-16 23:46:00,1.50942,1.50993,1.50942,1.50993,60000000.0
2008-09-16 23:47:00,1.51049,1.51094,1.51039,1.51094,54800000.0
2008-09-16 23:48:00,1.51152,1.51159,1.51145,1.51158,25600000.0
2008-09-16 23:49:00,1.51157,1.51266,1.51157,1.51266,109200002.0
2008-09-16 23:50:00,1.51209,1.51209,1.51094,1.51094,41300000.0
2008-09-16 23:51:00,1.5108,1.51094,1.51055,1.51055,50200000.0
2008-09-16 23:52:00,1.51035,1.51047,1.50978,1.50978,172800000.0
2008-09-16 23:53:00,1.50996,1.51046,1.50992,1.50997,112100000.0
2008-09-16 23:54:00,1.51056,1.51092,1.51028,1.51041,176800000.0
2008-09-16 23:55:00,1.51061,1.51116,1.51032,1.51116,133200001.0
2008-09-16 23:56:00,1.51125,1.51142,1.51125,1.51128,74600000.0
2008-09-16 23:57:00,1.51132,1.51166,1.51132,1.51162,113400000.0
2008-09-16 23:58:00,1.51158,1.51165,1.51128,1.5114,122800001.0
2008-09-16 23:59:00,1.5113,1.5113,1.51039,1.51039,64200000.0
2008-09-17 00:00:00,1.51055,1.51127,1.51055,1.51127,156100000.0
2008-09-17 00:01:00,1.51089,1.51122,1.51047,1.51054,224500001.0
2008-09-17 00:02:00,1.51029,1.51037,1.50951,1.50983,162600000.0
2008-09-17 00:03:00,1.50993,1.51026,1.50993,1.51025,249300000.0
2008-09-17 00:04:00,1.51039,1.51077,1.51019,1.5106,130800000.0
2008-09-17 00:05:00,1.51017,1.51025,1.50945,1.50945,32000000.0
2008-09-17 00:06:00,1.51055,1.51068,1.51045,1.51058,55400000.0
2008-09-17 00:07:00,1.51062,1.51102,1.51054,1.51102,107200000.0
2008-09-17 00:08:00,1.51111,1.51144,1.51111,1.51144,53900000.0
2008-09-17 00:09:00,1.51157,1.51194,1.51157,1.51176,124800001.0
2008-09-17 00:10:00,1.51153,1.5119,1.51142,1.5119,52600000.0
2008-09-17 00:11:00,1.51194,1.51217,1.51184,1.51204,33000000.0
2008-09-17 00:12:00,1.51201,1.51226,1.51201,1.5122,20400000.0
2008-09-17 00:13:00,1.5122,1.5122,1.51089,1.51089,30600000.0
2008-09-17 00:14:00,1.5109,1.51096,1.51066,1.51076,26000000.0
2008-09-17 00:15:00,1.51068,1.51089,1.51068,1.51078,44600000.0
2008-09-17 00:16:00,1.51089,1.51126,1.51089,1.51126,38400000.0
2008-09-17 00:17:00,1.51135,1.5115,1.51134,1.5115,81700000.0
2008-09-17 00:18:00,1.5116,1.51189,1.5116,1.51182,74200000.0
2008-09-17 00:19:00,1.51176,1.51176,1.51105,1.51106,103900000.0
2008-09-17 00:20:00,1.51103,1.51107,1.51084,1.51084,80600000.0
2008-09-17 00:21:00,1.51052,1.51052,1.51001,1.51001,54200000.0
2008-09-17 00:22:00,1.5099,1.5099,1.50946,1.50962,29400000.0
2008-09-17 00:23:00,1.50932,1.50941,1.5092,1.50941,30600000.0
2008-09-17 00:24:00,1.50933,1.50947,1.50923,1.50937,74000001.0
2008-09-17 00:25:00,1.5093,1.5093,1.5092,1.50923,30700001.0
2008-09-17 00:26:00,1.50927,1.5093,1.5092,1.5092,44000000.0
2008-09-17 00:27:00,1.50935,1.51042,1.50935,1.51042,64800000.0
2008-09-17 00:28:00,1.51077,1.51147,1.51077,1.51125,23400000.0
2008-09-17 00:29:00,1.51143,1.51143,1.51119,1.51129,59200000.0
2008-09-17 00:30:00,1.51116,1.5115,1.51116,1.5115,45700000.0
2008-09-17 00:31:00,1.51122,1.51127,1.51117,1.51122,33000000.0
2008-09-17 00:32:00,1.51119,1.51127,1.51109,1.51114,68800000.0
2008-09-17 00:33:00,1.51108,1.51108,1.5109,1.5109,108300000.0
2008-09-17 00:34:00,1.51094,1.51112,1.51071,1.51112,24800000.0
2008-09-17 00:35:00,1.51058,1.51074,1.51058,1.51068,61200000.0
2008-09-17 00:36:00,1.51077,1.51095,1.51074,1.51095,81300000.0
2008-09-17 00:37:00,1.51115,1.51115,1.51098,1.51107,61000000.0
2008-09-17 00:38:00,1.5113,1.51169,1.5113,1.51169,46800000.0
2008-09-17 00:39:00,1.51214,1.51225,1.51172,1.51194,50300000.0
2008-09-17 00:40:00,1.5116,1.51215,1.51152,1.51215,51900000.0
2008-09-17 00:41:00,1.51209,1.51209,1.51162,1.51164,30300000.0
2008-09-17 00:42:00,1.51155,1.51164,1.51155,1.51163,32700000.0
2008-09-17 00:43:00,1.51211,1.51211,1.51173,1.51173,30400000.0
2008-09-17 00:44:00,1.51195,1.51206,1.51163,1.51163,31400000.0
2008-09-17 00:45:00,1.51203,1.51217,1.51178,1.51203,28200000.0
2008-09-17 00:46:00,1.51188,1.51229,1.51188,1.51193,30600000.0
2008-09-17 00:47:00,1.51105,1.51105,1.51063,1.51074,34600000.0
2008-09-17 00:48:00,1.51202,1.51202,1.51198,1.512,27600000.0
2008-09-17 00:49:00,1.51235,1.51235,1.51192,1.51192,44800000.0
2008-09-17 00:50:00,1.51235,1.51276,1.51227,1.51264,37000000.0
2008-09-17 00:51:00,1.51221,1.51262,1.51123,1.51148,76100000.0
2008-09-17 00:52:00,1.5112,1.51125,1.51082,1.5109,73200000.0
2008-09-17 00:53:00,1.51133,1.5115,1.51127,1.5114,68400000.0
2008-09-17 00:54:00,1.51085,1.51205,1.51085,1.51133,39800000.0
2008-09-17 00:55:00,1.51112,1.51158,1.51102,1.51152,13600000.0
2008-09-17 00:56:00,1.51164,1.51164,1.51097,1.51114,62200000.0
2008-09-17 00:57:00,1.51105,1.5111,1.51098,1.51106,49000000.0
2008-09-17 00:58:00,1.51121,1.51178,1.51121,1.51178,70600000.0
2008-09-17 00:59:00,1.51173,1.51198,1.51172,1.51193,102200000.0
2008-09-17 01:00:00,1.5121,1.5122,1.512,1.512,80600001.0
2008-09-17 01:01:00,1.51219,1.51223,1.51185,1.51199,56000000.0
2008-09-17 01:02:00,1.5115,1.5115,1.5112,1.5112,64800001.0
2008-09-17 01:03:00,1.51122,1.51124,1.51084,1.51084,70300000.0
2008-09-17 01:04:00,1.51109,1.51109,1.51069,1.51106,49200001.0
2008-09-17 01:05:00,1.51072,1.51142,1.51072,1.51106,42300000.0
2008-09-17 01:06:00,1.51112,1.51151,1.51112,1.51144,20800000.0
2008-09-17 01:07:00,1.51112,1.51117,1.51092,1.51098,68300000.0
2008-09-17 01:08:00,1.51096,1.51116,1.51079,1.51089,75600000.0
2008-09-17 01:09:00,1.51106,1.51177,1.51104,1.51177,88000000.0
2008-09-17 01:10:00,1.51141,1.51171,1.51133,1.51168,67000000.0
2008-09-17 01:11:00,1.51183,1.51198,1.51173,1.51198,94800000.0
2008-09-17 01:12:00,1.51191,1.51201,1.51129,1.5113,236200000.0
2008-09-17 01:13:00,1.51146,1.51155,1.51133,1.51138,152500000.0
2008-09-17 01:14:00,1.51145,1.51154,1.51135,1.51137,52700000.0
2008-09-17 01:15:00,1.51158,1.51196,1.51134,1.51176,105700000.0
2008-09-17 01:16:00,1.51176,1.51178,1.51168,1.51176,34300000.0
2008-09-17 01:17:00,1.51184,1.51205,1.51184,1.51205,32600000.0
2008-09-17 01:18:00,1.51218,1.51228,1.51217,1.51219,18600000.0
2008-09-17 01:19:00,1.51203,1.51205,1.51138,1.51172,57200000.0
2008-09-17 01:20:00,1.51198,1.51198,1.51183,1.51183,30400000.0
2008-09-17 01:21:00,1.51183,1.51193,1.51182,1.51185,34800000.0
2008-09-17 01:22:00,1.51182,1.51191,1.51181,1.51182,111100000.0
2008-09-17 01:23:00,1.51156,1.5118,1.51081,1.51166,139900000.0
2008-09-17 01:24:00,1.51196,1.51196,1.51152,1.51188,80600000.0
2008-09-17 01:25:00,1.51177,1.51227,1.51165,1.51165,113100000.0
2008-09-17 01:26:00,1.51178,1.51198,1.51178,1.51191,198900001.0
2008-09-17 01:27:00,1.51154,1.51206,1.51154,1.51175,137600002.0
2008-09-17 01:28:00,1.51168,1.51191,1.51165,1.51166,67200000.0
2008-09-17 01:29:00,1.51186,1.51233,1.51182,1.51233,44200001.0
2008-09-17 01:30:00,1.51229,1.51229,1.51176,1.5122,35200000.0
2008-09-17 01:31:00,1.51209,1.51288,1.51209,1.51288,49400000.0
2008-09-17 01:32:00,1.51322,1.51382,1.5131,1.51378,56300000.0
2008-09-17 01:33:00,1.5141,1.51423,1.51344,1.51397,75900000.0
2008-09-17 01:34:00,1.51426,1.51463,1.51424,1.51439,101700000.0
2008-09-17 01:35:00,1.51466,1.51495,1.51443,1.51482,18700000.0
2008-09-17 01:36:00,1.51476,1.51498,1.51476,1.51497,31800000.0
2008-09-17 01:37:00,1.51447,1.51447,1.51423,1.51435,27900000.0
2008-09-17 01:38:00,1.51425,1.51425,1.51376,1.51383,21900000.0
2008-09-17 01:39:00,1.51372,1.51372,1.51327,1.51327,14200000.0
2008-09-17 01:40:00,1.51279,1.51308,1.51279,1.51308,28600000.0
2008-09-17 01:41:00,1.51322,1.51424,1.51322,1.5139,25800000.0
2008-09-17 01:42:00,1.51399,1.51442,1.51369,1.51392,248500002.0
2008-09-17 01:43:00,1.51385,1.51438,1.51366,1.51368,217300000.0
2008-09-17 01:44:00,1.51374,1.51374,1.51338,1.51353,196800000.0
2008-09-17 01:45:00,1.51355,1.51389,1.51346,1.51379,140900000.0
2008-09-17 01:46:00,1.51386,1.51401,1.51374,1.51376,29800000.0
2008-09-17 01:47:00,1.51381,1.51392,1.51368,1.5137,57600000.0
2008-09-17 01:48:00,1.51367,1.51377,1.51359,1.51359,42200000.0
2008-09-17 01:49:00,1.51345,1.51363,1.51319,1.51363,111100000.0
2008-09-17 01:50:00,1.51358,1.51362,1.51315,1.51347,187700001.0
2008-09-17 01:51:00,1.51342,1.5135,1.51342,1.5135,40600000.0
2008-09-17 01:52:00,1.51363,1.51381,1.51323,1.51381,219400001.0
2008-09-17 01:53:00,1.51389,1.51393,1.51338,1.51379,76500000.0
2008-09-17 01:54:00,1.5136,1.51372,1.5136,1.51368,67000000.0
2008-09-17 01:55:00,1.51359,1.51359,1.51336,1.51345,64900000.0
2008-09-17 01:56:00,1.51332,1.51332,1.51236,1.51236,63800000.0
2008-09-17 01:57:00,1.51208,1.51208,1.51108,1.51108,95600000.0
2008-09-17 01:58:00,1.51111,1.51133,1.51111,1.51131,61100000.0
2008-09-17 01:59:00,1.51138,1.51141,1.51054,1.51128,57600000.0
2008-09-17 02:00:00,1.51191,1.51206,1.51139,1.51168,36000000.0
2008-09-17 02:01:00,1.51198,1.51387,1.51198,1.51387,37600000.0
2008-09-17 02:02:00,1.51415,1.51469,1.51415,1.51451,39800000.0
2008-09-17 02:03:00,1.51457,1.51461,1.51432,1.51444,27200000.0
2008-09-17 02:04:00,1.51419,1.51419,1.51374,1.51376,36700000.0
2008-09-17 02:05:00,1.5137,1.51371,1.51338,1.51338,50600000.0
2008-09-17 02:06:00,1.51357,1.51367,1.51357,1.5136,9200000.0
2008-09-17 02:07:00,1.51353,1.51413,1.51353,1.51413,33200000.0
2008-09-17 02:08:00,1.51417,1.51442,1.51402,1.51442,42500000.0
2008-09-17 02:09:00,1.51467,1.51524,1.51467,1.51501,19800000.0
2008-09-17 02:10:00,1.51555,1.5159,1.51528,1.51569,33000000.0
2008-09-17 02:11:00,1.51597,1.51628,1.51596,1.51621,17200000.0
2008-09-17 02:12:00,1.51622,1.51622,1.5159,1.51614,35200000.0
2008-09-17 02:13:00,1.51603,1.51619,1.51588,1.51599,23600000.0
2008-09-17 02:14:00,1.51615,1.51671,1.51615,1.51648,30400000.0
2008-09-17 02:15:00,1.5165,1.51682,1.51632,1.51682,44200001.0
2008-09-17 02:16:00,1.51704,1.51704,1.51692,1.51692,4400000.0
2008-09-17 02:17:00,1.51678,1.51699,1.51646,1.51646,81700000.0
2008-09-17 02:18:00,1.51571,1.51669,1.51563,1.51603,53200000.0
2008-09-17 02:19:00,1.51599,1.51599,1.51499,1.51499,11800000.0
2008-09-17 02:20:00,1.51463,1.51472,1.51444,1.51463,39800000.0
2008-09-17 02:21:00,1.51454,1.51468,1.51448,1.51468,28200000.0
2008-09-17 02:22:00,1.51467,1.51467,1.51417,1.51457,31400000.0
2008-09-17 02:23:00,1.51474,1.51508,1.51474,1.51494,29400000.0
2008-09-17 02:24:00,1.51498,1.51519,1.51479,1.51479,40100001.0
2008-09-17 02:25:00,1.51498,1.51515,1.51464,1.51503,27200000.0
2008-09-17 02:26:00,1.51483,1.51484,1.51452,1.5146,35800000.0
2008-09-17 02:27:00,1.51462,1.51498,1.51462,1.51482,23200000.0
2008-09-17 02:28:00,1.51473,1.51473,1.51403,1.51403,28900000.0
2008-09-17 02:29:00,1.51424,1.51444,1.51418,1.51444,58600001.0
2008-09-17 02:30:00,1.51452,1.51468,1.51448,1.51463,29800000.0
2008-09-17 02:31:00,1.5147,1.51492,1.51453,1.51461,25000000.0
2008-09-17 02:32:00,1.51429,1.51459,1.51429,1.51459,26200000.0
2008-09-17 02:33:00,1.51464,1.51489,1.51464,1.51481,18200000.0
2008-09-17 02:34:00,1.51472,1.51476,1.51416,1.51466,71600000.0
2008-09-17 02:35:00,1.5149,1.51506,1.51486,1.51492,30200000.0
2008-09-17 02:36:00,1.51451,1.51497,1.51451,1.51482,30600000.0
2008-09-17 02:37:00,1.51482,1.51518,1.51474,1.51474,74900000.0
2008-09-17 02:38:00,1.51473,1.51473,1.51456,1.51456,13800000.0
2008-09-17 02:39:00,1.51476,1.51484,1.51426,1.51481,28200000.0
2008-09-17 02:40:00,1.51485,1.51493,1.51456,1.51463,43400000.0
2008-09-17 02:41:00,1.51484,1.51492,1.51467,1.51492,25800000.0
2008-09-17 02:42:00,1.51481,1.51501,1.5148,1.51501,12500000.0
2008-09-17 02:43:00,1.51484,1.51492,1.51443,1.51473,39700000.0
2008-09-17 02:44:00,1.5146,1.5146,1.51396,1.51414,34900000.0
2008-09-17 02:45:00,1.51397,1.51424,1.51375,1.51416,43600000.0
2008-09-17 02:46:00,1.51441,1.51441,1.51437,1.51437,7000000.0
2008-09-17 02:47:00,1.5146,1.5146,1.51422,1.51449,26800000.0
2008-09-17 02:48:00,1.5145,1.5145,1.51404,1.51404,35000001.0
2008-09-17 02:49:00,1.51397,1.51397,1.51349,1.51377,26000000.0
2008-09-17 02:50:00,1.51383,1.51405,1.51376,1.51405,43600001.0
2008-09-17 02:51:00,1.51413,1.51413,1.51402,1.5141,16400000.0
2008-09-17 02:52:00,1.51423,1.51431,1.51404,1.51404,16600000.0
2008-09-17 02:53:00,1.51411,1.51442,1.51411,1.51435,29100000.0
2008-09-17 02:54:00,1.51425,1.5143,1.51381,1.51383,25800000.0
2008-09-17 02:55:00,1.51307,1.51341,1.51307,1.5134,24000000.0
2008-09-17 02:56:00,1.51323,1.51323,1.51281,1.51281,30400000.0
2008-09-17 02:57:00,1.5123,1.51297,1.5123,1.51297,43000000.0
2008-09-17 02:58:00,1.51304,1.51328,1.51289,1.51328,15800000.0
2008-09-17 02:59:00,1.51381,1.51392,1.51377,1.51388,42200000.0
2008-09-17 03:00:00,1.51417,1.51445,1.51417,1.51445,17600000.0
2008-09-17 03:01:00,1.51463,1.5149,1.51463,1.5149,18400000.0
2008-09-17 03:02:00,1.51497,1.51516,1.51497,1.51516,15300000.0
2008-09-17 03:03:00,1.51479,1.51525,1.51456,1.51456,38400000.0
2008-09-17 03:04:00,1.51428,1.51439,1.51392,1.51392,23800000.0
2008-09-17 03:05:00,1.51424,1.51439,1.51402,1.51402,39500001.0
2008-09-17 03:06:00,1.51449,1.51449,1.51445,1.51445,9100000.0
2008-09-17 03:07:00,1.51478,1.51532,1.51477,1.51518,29200000.0
2008-09-17 03:08:00,1.51541,1.51541,1.51516,1.5153,42200000.0
2008-09-17 03:09:00,1.51438,1.5149,1.51406,1.51406,45200000.0
2008-09-17 03:10:00,1.5141,1.5142,1.51381,1.51381,30400000.0
2008-09-17 03:11:00,1.51374,1.51382,1.51323,1.51368,50400000.0
2008-09-17 03:12:00,1.5133,1.5135,1.5133,1.51346,44600001.0
2008-09-17 03:13:00,1.51347,1.51369,1.51311,1.51369,26000000.0
2008-09-17 03:14:00,1.5146,1.51634,1.51449,1.51634,34200000.0
2008-09-17 03:15:00,1.51668,1.51676,1.51531,1.51531,35200000.0
2008-09-17 03:16:00,1.51494,1.5151,1.51478,1.51485,39400000.0
2008-09-17 03:17:00,1.51497,1.51513,1.51479,1.51504,31900000.0
2008-09-17 03:18:00,1.51512,1.51517,1.5148,1.51494,40000000.0
2008-09-17 03:19:00,1.5149,1.51539,1.5149,1.51539,22400000.0
2008-09-17 03:20:00,1.51542,1.51567,1.51503,1.51557,37400000.0
2008-09-17 03:21:00,1.5147,1.51504,1.5147,1.515,29000000.0
2008-09-17 03:22:00,1.51526,1.51538,1.51516,1.51538,18400000.0
2008-09-17 03:23:00,1.51525,1.51595,1.51525,1.51595,34400000.0
2008-09-17 03:24:00,1.51615,1.51622,1.51586,1.51622,28000000.0
2008-09-17 03:25:00,1.51605,1.51712,1.51605,1.5163,69400000.0
2008-09-17 03:26:00,1.51602,1.51602,1.51557,1.51582,45700000.0
2008-09-17 03:27:00,1.51539,1.51554,1.51531,1.51554,28600000.0
2008-09-17 03:28:00,1.51553,1.51556,1.51549,1.51549,29600000.0
2008-09-17 03:29:00,1.51502,1.51521,1.51502,1.51521,7200000.0
2008-09-17 03:30:00,1.51515,1.51537,1.51513,1.51526,37200000.0
2008-09-17 03:31:00,1.51541,1.51555,1.51541,1.51555,11800000.0
2008-09-17 03:32:00,1.51552,1.51557,1.51534,1.51544,33200000.0
2008-09-17 03:33:00,1.51542,1.51542,1.51516,1.51531,30800000.0
2008-09-17 03:34:00,1.51534,1.51548,1.5152,1.51528,46000000.0
2008-09-17 03:35:00,1.5153,1.5153,1.5153,1.5153,4800000.0
2008-09-17 03:36:00,1.51544,1.51546,1.51516,1.51546,18800000.0
2008-09-17 03:37:00,1.51502,1.5152,1.51495,1.51499,31700000.0
2008-09-17 03:38:00,1.51487,1.51501,1.51467,1.51467,30600000.0
2008-09-17 03:39:00,1.51453,1.51453,1.51408,1.51411,28200000.0
2008-09-17 03:40:00,1.51414,1.51434,1.51406,1.51411,26600000.0
2008-09-17 03:41:00,1.51402,1.5141,1.51389,1.5139,26800000.0
2008-09-17 03:42:00,1.51407,1.51432,1.51407,1.51427,34800000.0
2008-09-17 03:43:00,1.5142,1.51453,1.51417,1.51453,39600000.0
2008-09-17 03:44:00,1.51428,1.51451,1.51426,1.51443,25900000.0
2008-09-17 03:45:00,1.51476,1.51535,1.51476,1.51532,23000000.0
2008-09-17 03:46:00,1.51516,1.51516,1.51426,1.51446,77100000.0
2008-09-17 03:47:00,1.51389,1.51411,1.51389,1.51411,24600000.0
2008-09-17 03:48:00,1.51416,1.51446,1.51411,1.51443,27200000.0
2008-09-17 03:49:00,1.51438,1.51444,1.51411,1.51421,32800000.0
2008-09-17 03:50:00,1.51408,1.51414,1.51381,1.51386,39800000.0
2008-09-17 03:51:00,1.51393,1.51416,1.51391,1.51392,23600000.0
2008-09-17 03:52:00,1.51393,1.5143,1.51393,1.51418,20600000.0
2008-09-17 03:53:00,1.51418,1.51424,1.51377,1.51377,33500000.0
2008-09-17 03:54:00,1.51388,1.51419,1.51374,1.51404,44200000.0
2008-09-17 03:55:00,1.5137,1.51391,1.51369,1.51369,28000000.0
2008-09-17 03:56:00,1.51368,1.51368,1.51338,1.51338,6600000.0
2008-09-17 03:57:00,1.51299,1.51346,1.51299,1.51346,50100000.0
2008-09-17 03:58:00,1.51338,1.51361,1.5133,1.51332,40200000.0
2008-09-17 03:59:00,1.51343,1.51364,1.5132,1.51336,37800000.0
2008-09-17 04:00:00,1.5133,1.51365,1.51329,1.51365,33800000.0
2008-09-17 04:01:00,1.51378,1.51384,1.51351,1.51384,11800000.0
2008-09-17 04:02:00,1.51397,1.51427,1.51397,1.51427,16200000.0
2008-09-17 04:03:00,1.51395,1.51425,1.51387,1.51403,28600000.0
2008-09-17 04:04:00,1.51421,1.51421,1.51368,1.5139,33000000.0
2008-09-17 04:05:00,1.5141,1.5141,1.51374,1.51374,20800000.0
2008-09-17 04:06:00,1.5135,1.51374,1.51348,1.51374,83100000.0
2008-09-17 04:07:00,1.51386,1.51423,1.51386,1.51414,23600000.0
2008-09-17 04:08:00,1.51408,1.51408,1.51347,1.51349,20000000.0
2008-09-17 04:09:00,1.51335,1.5134,1.51305,1.51324,33800000.0
2008-09-17 04:10:00,1.51324,1.51342,1.51304,1.51339,34800000.0
2008-09-17 04:11:00,1.51323,1.51344,1.51316,1.51344,19200000.0
2008-09-17 04:12:00,1.5134,1.5134,1.51322,1.51332,9200000.0
2008-09-17 04:13:00,1.5135,1.51355,1.51349,1.51355,17500000.0
2008-09-17 04:14:00,1.51338,1.51356,1.5132,1.51354,37200000.0
2008-09-17 04:15:00,1.5139,1.51427,1.51389,1.51419,30200000.0
2008-09-17 04:16:00,1.51415,1.51415,1.51352,1.51408,39000000.0
2008-09-17 04:17:00,1.51402,1.51404,1.51389,1.51389,23800000.0
2008-09-17 04:18:00,1.51361,1.51418,1.51361,1.51418,43200000.0
2008-09-17 04:19:00,1.51432,1.51432,1.5141,1.5141,34600001.0
2008-09-17 04:20:00,1.51411,1.51411,1.51391,1.51396,47900000.0
2008-09-17 04:21:00,1.51405,1.5141,1.51393,1.51398,36700000.0
2008-09-17 04:22:00,1.51394,1.51397,1.51387,1.51387,25600000.0
2008-09-17 04:23:00,1.51397,1.51399,1.51387,1.51391,33000000.0
2008-09-17 04:24:00,1.51384,1.51397,1.51384,1.51396,39000000.0
2008-09-17 04:25:00,1.51391,1.51391,1.51354,1.51373,39600000.0
2008-09-17 04:26:00,1.51363,1.51374,1.51349,1.51364,50500000.0
2008-09-17 04:27:00,1.51369,1.51379,1.51349,1.51349,16600000.0
2008-09-17 04:28:00,1.51363,1.51363,1.51323,1.51358,20800000.0
2008-09-17 04:29:00,1.51358,1.51373,1.51323,1.51373,25200000.0
2008-09-17 04:30:00,1.51394,1.51406,1.51367,1.51397,28200000.0
2008-09-17 04:31:00,1.51371,1.51401,1.51371,1.51377,56000001.0
2008-09-17 04:32:00,1.51386,1.51406,1.51386,1.51393,25800000.0
2008-09-17 04:33:00,1.51387,1.514,1.51375,1.514,69700000.0
2008-09-17 04:34:00,1.51384,1.51412,1.51371,1.51396,35600000.0
2008-09-17 04:35:00,1.5139,1.5141,1.51384,1.51397,13800000.0
2008-09-17 04:36:00,1.51387,1.51387,1.51361,1.51362,16000000.0
2008-09-17 04:37:00,1.5136,1.51371,1.51323,1.51371,31000000.0
2008-09-17 04:38:00,1.51359,1.51382,1.51354,1.51375,41900000.0
2008-09-17 04:39:00,1.51352,1.51352,1.51274,1.51294,13700000.0
2008-09-17 04:40:00,1.51263,1.51271,1.51245,1.51247,16100000.0
2008-09-17 04:41:00,1.5124,1.5128,1.5123,1.51271,51600000.0
2008-09-17 04:42:00,1.51275,1.51362,1.51275,1.51344,18600000.0
2008-09-17 04:43:00,1.51312,1.51322,1.51296,1.51322,11600000.0
2008-09-17 04:44:00,1.51327,1.51332,1.51299,1.51299,15000000.0
2008-09-17 04:45:00,1.51279,1.51304,1.51279,1.51304,36499999.0
2008-09-17 04:46:00,1.51308,1.51333,1.51244,1.51312,30800000.0
2008-09-17 04:47:00,1.51289,1.51335,1.51289,1.51332,45000000.0
2008-09-17 04:48:00,1.51323,1.5135,1.51319,1.5135,46400001.0
2008-09-17 04:49:00,1.51347,1.51366,1.51336,1.51355,41200000.0
2008-09-17 04:50:00,1.51339,1.51366,1.51339,1.51354,32000000.0
2008-09-17 04:51:00,1.51347,1.51353,1.51332,1.51335,37400000.0
2008-09-17 04:52:00,1.5132,1.51337,1.51319,1.51337,39500000.0
2008-09-17 04:53:00,1.51346,1.51346,1.51323,1.51345,32000000.0
2008-09-17 04:54:00,1.51371,1.51375,1.51327,1.51351,37000000.0
2008-09-17 04:55:00,1.51367,1.5137,1.51349,1.51357,69700000.0
2008-09-17 04:56:00,1.51353,1.51382,1.51353,1.51368,39300000.0
2008-09-17 04:57:00,1.51317,1.51321,1.51295,1.51295,95500000.0
2008-09-17 04:58:00,1.51275,1.5132,1.51275,1.51295,34400000.0
2008-09-17 04:59:00,1.51272,1.51309,1.51272,1.51296,24500000.0
2008-09-17 05:00:00,1.51317,1.51398,1.51317,1.51397,42800000.0
2008-09-17 05:01:00,1.51421,1.51432,1.51397,1.51397,31800000.0
2008-09-17 05:02:00,1.51402,1.51475,1.51402,1.51455,50000000.0
2008-09-17 05:03:00,1.51444,1.51455,1.51434,1.51434,19300000.0
2008-09-17 05:04:00,1.51376,1.51376,1.51339,1.51353,35000000.0
2008-09-17 05:05:00,1.51348,1.51388,1.51342,1.51355,35500000.0
2008-09-17 05:06:00,1.51357,1.51364,1.51337,1.51354,42600000.0
2008-09-17 05:07:00,1.51264,1.51305,1.51228,1.51291,29800000.0
2008-09-17 05:08:00,1.51261,1.51261,1.51172,1.51195,31800000.0
2008-09-17 05:09:00,1.51232,1.51251,1.51201,1.5123,49800000.0
2008-09-17 05:10:00,1.51237,1.51276,1.51219,1.51263,35600000.0
2008-09-17 05:11:00,1.51295,1.51358,1.51295,1.51324,42500000.0
2008-09-17 05:12:00,1.51315,1.5135,1.51313,1.5135,47800000.0
2008-09-17 05:13:00,1.51299,1.51299,1.5127,1.5127,32100000.0
2008-09-17 05:14:00,1.51287,1.5131,1.5128,1.5131,32000000.0
2008-09-17 05:15:00,1.513,1.513,1.51265,1.5128,48000001.0
2008-09-17 05:16:00,1.51289,1.51299,1.51287,1.51287,10400000.0
2008-09-17 05:17:00,1.5127,1.51313,1.5127,1.51281,48300000.0
2008-09-17 05:18:00,1.51282,1.51301,1.51212,1.51212,39000000.0
2008-09-17 05:19:00,1.51208,1.51338,1.51208,1.51338,46700000.0
2008-09-17 05:20:00,1.51348,1.51356,1.51232,1.51232,26000000.0
2008-09-17 05:21:00,1.51194,1.51195,1.51168,1.51192,35000000.0
2008-09-17 05:22:00,1.51276,1.5135,1.51255,1.51327,31000000.0
2008-09-17 05:23:00,1.51344,1.51415,1.51344,1.51415,26200000.0
2008-09-17 05:24:00,1.51467,1.5155,1.51467,1.51482,43000000.0
2008-09-17 05:25:00,1.51444,1.51444,1.51403,1.51427,61600001.0
2008-09-17 05:26:00,1.51432,1.51433,1.5142,1.51428,24700000.0
2008-09-17 05:27:00,1.51415,1.51415,1.51387,1.51387,20600000.0
2008-09-17 05:28:00,1.51348,1.51348,1.51219,1.51219,22200000.0
2008-09-17 05:29:00,1.51304,1.51325,1.51302,1.51325,28600000.0
2008-09-17 05:30:00,1.5134,1.51395,1.5134,1.5138,33000000.0
2008-09-17 05:31:00,1.51398,1.51426,1.51394,1.51403,46400000.0
2008-09-17 05:32:00,1.51431,1.51431,1.51387,1.51419,42000000.0
2008-09-17 05:33:00,1.51439,1.5144,1.51418,1.51424,21000000.0
2008-09-17 05:34:00,1.51413,1.51413,1.51308,1.51308,49300000.0
2008-09-17 05:35:00,1.51326,1.51377,1.51326,1.51377,32500000.0
2008-09-17 05:36:00,1.51393,1.51393,1.5138,1.5138,49600000.0
2008-09-17 05:37:00,1.51389,1.51404,1.51377,1.51396,47100000.0
2008-09-17 05:38:00,1.5141,1.51437,1.51394,1.51411,23800000.0
2008-09-17 05:39:00,1.51409,1.51421,1.51387,1.51406,23800000.0
2008-09-17 05:40:00,1.51401,1.51414,1.51392,1.51402,72500000.0
2008-09-17 05:41:00,1.51442,1.51445,1.51406,1.51445,21000000.0
2008-09-17 05:42:00,1.51437,1.51477,1.51437,1.51477,16800000.0
2008-09-17 05:43:00,1.51437,1.51462,1.51437,1.51448,28000000.0
2008-09-17 05:44:00,1.51464,1.51468,1.51441,1.51458,37400000.0
2008-09-17 05:45:00,1.51436,1.51452,1.51423,1.51424,40600000.0
2008-09-17 05:46:00,1.51433,1.51438,1.51426,1.51429,19600000.0
2008-09-17 05:47:00,1.51419,1.51419,1.51273,1.51273,55000001.0
2008-09-17 05:48:00,1.51273,1.51335,1.51273,1.51325,35800000.0
2008-09-17 05:49:00,1.51388,1.51425,1.51369,1.51407,41200000.0
2008-09-17 05:50:00,1.51413,1.5142,1.51392,1.51402,49400000.0
2008-09-17 05:51:00,1.51407,1.51407,1.51364,1.51364,30200000.0
2008-09-17 05:52:00,1.51404,1.51473,1.51404,1.51421,25800000.0
2008-09-17 05:53:00,1.51384,1.51428,1.51384,1.51428,38800000.0
2008-09-17 05:54:00,1.51393,1.51397,1.51321,1.51321,35400001.0
2008-09-17 05:55:00,1.51348,1.51372,1.51339,1.51341,45600001.0
2008-09-17 05:56:00,1.51337,1.51337,1.51324,1.51334,58600000.0
2008-09-17 05:57:00,1.5133,1.5137,1.51318,1.51363,37400000.0
2008-09-17 05:58:00,1.5141,1.51468,1.5139,1.5139,47800000.0
2008-09-17 05:59:00,1.51374,1.51386,1.51342,1.51386,38000000.0
2008-09-17 06:00:00,1.51389,1.51414,1.5138,1.51401,50600000.0
2008-09-17 06:01:00,1.51395,1.51417,1.51391,1.51417,32000000.0
2008-09-17 06:02:00,1.51401,1.51434,1.51341,1.51434,33600000.0
2008-09-17 06:03:00,1.51446,1.51459,1.51414,1.51448,40000000.0
2008-09-17 06:04:00,1.51468,1.51487,1.51458,1.51462,63900000.0
2008-09-17 06:05:00,1.5143,1.5144,1.51406,1.51425,49100000.0
2008-09-17 06:06:00,1.51379,1.51379,1.51357,1.51367,41100000.0
2008-09-17 06:07:00,1.51372,1.51396,1.51359,1.51381,41200001.0
2008-09-17 06:08:00,1.51395,1.51395,1.51371,1.51382,55400000.0
2008-09-17 06:09:00,1.51371,1.51378,1.51363,1.51365,30200000.0
2008-09-17 06:10:00,1.51368,1.51368,1.51342,1.51355,43700001.0
2008-09-17 06:11:00,1.51342,1.51365,1.51324,1.51324,54200000.0
2008-09-17 06:12:00,1.51338,1.51365,1.51338,1.51351,26000000.0
2008-09-17 06:13:00,1.51335,1.51358,1.51324,1.51345,40900000.0
2008-09-17 06:14:00,1.51317,1.51317,1.51238,1.51263,42200000.0
2008-09-17 06:15:00,1.51285,1.51332,1.51285,1.51312,31200000.0
2008-09-17 06:16:00,1.51335,1.5135,1.51283,1.51283,42800000.0
2008-09-17 06:17:00,1.51247,1.51293,1.51247,1.51281,14800000.0
2008-09-17 06:18:00,1.51269,1.51301,1.51269,1.5129,50800000.0
2008-09-17 06:19:00,1.51293,1.51298,1.51278,1.51288,30800000.0
2008-09-17 06:20:00,1.51301,1.51322,1.51301,1.51302,33000000.0
2008-09-17 06:21:00,1.51315,1.51325,1.51314,1.51322,41200001.0
2008-09-17 06:22:00,1.51315,1.51327,1.51294,1.51312,54000001.0
2008-09-17 06:23:00,1.5133,1.51337,1.51297,1.51337,44800000.0
2008-09-17 06:24:00,1.51325,1.51325,1.51273,1.51299,27000000.0
2008-09-17 06:25:00,1.51315,1.51315,1.51298,1.51305,45100000.0
2008-09-17 06:26:00,1.51293,1.51319,1.51275,1.51302,31600000.0
2008-09-17 06:27:00,1.5131,1.51333,1.51305,1.51333,45000000.0
2008-09-17 06:28:00,1.51328,1.51346,1.51323,1.51346,23200000.0
2008-09-17 06:29:00,1.51346,1.51351,1.51328,1.51328,27800000.0
2008-09-17 06:30:00,1.51343,1.51347,1.51331,1.51345,37200000.0
2008-09-17 06:31:00,1.51326,1.51326,1.51298,1.51298,18600000.0
2008-09-17 06:32:00,1.51295,1.513,1.51282,1.513,29400000.0
2008-09-17 06:33:00,1.51297,1.5132,1.51294,1.51309,27200000.0
2008-09-17 06:34:00,1.51329,1.51329,1.51264,1.51264,18200000.0
2008-09-17 06:35:00,1.51233,1.51267,1.51223,1.51243,44400000.0
2008-09-17 06:36:00,1.51284,1.51312,1.51253,1.51309,40000000.0
2008-09-17 06:37:00,1.51326,1.51333,1.51286,1.51306,40700000.0
2008-09-17 06:38:00,1.51321,1.51324,1.51301,1.51303,41200000.0
2008-09-17 06:39:00,1.51308,1.51329,1.51299,1.51308,36800000.0
2008-09-17 06:40:00,1.51305,1.51336,1.51305,1.51322,22200000.0
2008-09-17 06:41:00,1.5132,1.51352,1.51285,1.51352,27200000.0
2008-09-17 06:42:00,1.51342,1.51376,1.51336,1.51376,23600000.0
2008-09-17 06:43:00,1.51397,1.51397,1.51322,1.51351,32900000.0
2008-09-17 06:44:00,1.51362,1.51366,1.51353,1.51353,40699999.0
2008-09-17 06:45:00,1.51383,1.51383,1.51364,1.51364,21900000.0
2008-09-17 06:46:00,1.51374,1.51411,1.51374,1.51388,38400000.0
2008-09-17 06:47:00,1.51425,1.5146,1.51425,1.5146,35000000.0
2008-09-17 06:48:00,1.51453,1.51485,1.51446,1.51476,20200000.0
2008-09-17 06:49:00,1.51479,1.51503,1.51475,1.51489,56400000.0
2008-09-17 06:50:00,1.51476,1.51481,1.51445,1.51445,28500000.0
2008-09-17 06:51:00,1.51441,1.51441,1.51412,1.51415,16200000.0
2008-09-17 06:52:00,1.51435,1.5145,1.5142,1.5145,30600000.0
2008-09-17 06:53:00,1.51432,1.51432,1.51394,1.51408,41900000.0
2008-09-17 06:54:00,1.51398,1.51414,1.51379,1.51379,24000000.0
2008-09-17 06:55:00,1.51405,1.5141,1.51391,1.5141,26800000.0
2008-09-17 06:56:00,1.51414,1.51458,1.51414,1.51445,32800000.0
2008-09-17 06:57:00,1.51454,1.51454,1.51396,1.51423,48500000.0
2008-09-17 06:58:00,1.51415,1.5144,1.51383,1.5144,35400000.0
2008-09-17 06:59:00,1.5139,1.5143,1.5139,1.51415,20800000.0
2008-09-17 07:00:00,1.51426,1.51431,1.51416,1.5142,53200000.0
2008-09-17 07:01:00,1.5142,1.51428,1.51408,1.51418,49600000.0
2008-09-17 07:02:00,1.51415,1.51432,1.51402,1.51402,59200000.0
2008-09-17 07:03:00,1.51419,1.51424,1.51406,1.51406,30900000.0
2008-09-17 07:04:00,1.51471,1.51495,1.51468,1.51471,23000000.0
2008-09-17 07:05:00,1.51462,1.51468,1.51429,1.51429,36200000.0
2008-09-17 07:06:00,1.51439,1.51468,1.51439,1.51459,39600000.0
2008-09-17 07:07:00,1.5147,1.51492,1.5147,1.51481,15200000.0
2008-09-17 07:08:00,1.51493,1.51527,1.51493,1.51504,35200000.0
2008-09-17 07:09:00,1.51507,1.51507,1.5148,1.5148,41400001.0
2008-09-17 07:10:00,1.51493,1.51495,1.51489,1.5149,35200000.0
2008-09-17 07:11:00,1.515,1.51502,1.51478,1.51478,56000000.0
2008-09-17 07:12:00,1.51489,1.51489,1.51429,1.51452,36700000.0
2008-09-17 07:13:00,1.5147,1.51482,1.51466,1.51478,46300000.0
2008-09-17 07:14:00,1.51474,1.51475,1.51451,1.51455,39300000.0
2008-09-17 07:15:00,1.51456,1.51464,1.51431,1.51454,53600000.0
2008-09-17 07:16:00,1.5142,1.51462,1.5142,1.51457,37600000.0
2008-09-17 07:17:00,1.51448,1.5145,1.51411,1.51443,46600001.0
2008-09-17 07:18:00,1.51447,1.51461,1.51447,1.51448,27000000.0
2008-09-17 07:19:00,1.51474,1.51484,1.51462,1.51482,32200000.0
2008-09-17 07:20:00,1.51469,1.51489,1.51452,1.51489,51600000.0
2008-09-17 07:21:00,1.51489,1.5152,1.51489,1.5152,41200000.0
2008-09-17 07:22:00,1.5147,1.51485,1.51449,1.51462,61100000.0
2008-09-17 07:23:00,1.51471,1.51505,1.51471,1.51498,16200000.0
2008-09-17 07:24:00,1.51492,1.51498,1.51478,1.51484,41000000.0
2008-09-17 07:25:00,1.51489,1.51494,1.51469,1.51479,43600000.0
2008-09-17 07:26:00,1.51477,1.5149,1.51465,1.5147,18600000.0
2008-09-17 07:27:00,1.51483,1.51483,1.5144,1.51464,26000000.0
2008-09-17 07:28:00,1.51478,1.51505,1.51452,1.515,54500001.0
2008-09-17 07:29:00,1.51514,1.51524,1.51501,1.51524,39600000.0
2008-09-17 07:30:00,1.5153,1.51532,1.51483,1.51527,45600000.0
2008-09-17 07:31:00,1.51516,1.51543,1.51516,1.51538,34500000.0
2008-09-17 07:32:00,1.5152,1.51543,1.51497,1.5154,36200000.0
2008-09-17 07:33:00,1.51521,1.51521,1.5147,1.5147,37000000.0
2008-09-17 07:34:00,1.51484,1.51503,1.51461,1.51483,32800000.0
2008-09-17 07:35:00,1.51441,1.5145,1.51409,1.5142,20600000.0
2008-09-17 07:36:00,1.51407,1.51422,1.51385,1.51419,56600000.0
2008-09-17 07:37:00,1.51436,1.51451,1.51427,1.51441,38500000.0
2008-09-17 07:38:00,1.51432,1.51434,1.51419,1.51428,37600000.0
2008-09-17 07:39:00,1.51407,1.51435,1.51379,1.5139,105400000.0
2008-09-17 07:40:00,1.51383,1.51412,1.51371,1.51412,40000001.0
2008-09-17 07:41:00,1.51405,1.51417,1.51395,1.51407,22600000.0
2008-09-17 07:42:00,1.51384,1.51392,1.51341,1.51357,34400000.0
2008-09-17 07:43:00,1.51367,1.51367,1.51317,1.51341,33600000.0
2008-09-17 07:44:00,1.51339,1.51356,1.51339,1.51339,33700000.0
2008-09-17 07:45:00,1.51357,1.51396,1.51313,1.5137,26800000.0
2008-09-17 07:46:00,1.51366,1.51409,1.51366,1.51409,36400000.0
2008-09-17 07:47:00,1.51423,1.51541,1.51423,1.51541,35400000.0
2008-09-17 07:48:00,1.51552,1.51637,1.51543,1.51637,28200000.0
2008-09-17 07:49:00,1.51672,1.51692,1.51646,1.51653,48200000.0
2008-09-17 07:50:00,1.51673,1.51681,1.51603,1.51603,59200000.0
2008-09-17 07:51:00,1.51585,1.51645,1.51585,1.51639,38600000.0
2008-09-17 07:52:00,1.51637,1.51637,1.51603,1.51631,28200000.0
2008-09-17 07:53:00,1.51649,1.51679,1.51647,1.51663,39600000.0
2008-09-17 07:54:00,1.51661,1.51717,1.5164,1.51695,31800000.0
2008-09-17 07:55:00,1.51698,1.51698,1.51664,1.51664,17400000.0
2008-09-17 07:56:00,1.51672,1.51672,1.51644,1.51668,40200000.0
2008-09-17 07:57:00,1.51667,1.51667,1.51619,1.51619,30000000.0
2008-09-17 07:58:00,1.51615,1.51649,1.51608,1.51649,44400000.0
2008-09-17 07:59:00,1.51622,1.51652,1.51609,1.51609,37600000.0
2008-09-17 08:00:00,1.51585,1.51603,1.51562,1.51574,57400000.0
2008-09-17 08:01:00,1.51581,1.51622,1.51581,1.5162,30800000.0
2008-09-17 08:02:00,1.51634,1.51641,1.51623,1.51637,46200000.0
2008-09-17 08:03:00,1.51624,1.51624,1.51585,1.51588,30600000.0
2008-09-17 08:04:00,1.51585,1.51586,1.51578,1.51582,35400000.0
2008-09-17 08:05:00,1.51567,1.51567,1.51523,1.51549,31600000.0
2008-09-17 08:06:00,1.5153,1.51548,1.5151,1.51521,52000000.0
2008-09-17 08:07:00,1.51524,1.51524,1.51485,1.51524,36400000.0
2008-09-17 08:08:00,1.51517,1.51586,1.51517,1.51545,56600001.0
2008-09-17 08:09:00,1.51577,1.51591,1.51571,1.51591,16400000.0
2008-09-17 08:10:00,1.51555,1.51589,1.51553,1.51559,32800000.0
2008-09-17 08:11:00,1.51576,1.51593,1.51555,1.51593,33000000.0
2008-09-17 08:12:00,1.516,1.51655,1.516,1.51627,28600000.0
2008-09-17 08:13:00,1.51586,1.51649,1.51586,1.51638,37400000.0
2008-09-17 08:14:00,1.51638,1.51649,1.51634,1.51637,43600000.0
2008-09-17 08:15:00,1.51651,1.51678,1.51621,1.51678,38100000.0
2008-09-17 08:16:00,1.51685,1.51687,1.5162,1.51655,23400000.0
2008-09-17 08:17:00,1.51647,1.51664,1.51636,1.51664,47600000.0
2008-09-17 08:18:00,1.51648,1.51674,1.51648,1.51674,26400000.0
2008-09-17 08:19:00,1.51636,1.51668,1.51603,1.51619,53400001.0
2008-09-17 08:20:00,1.51641,1.5166,1.51628,1.51655,42400000.0
2008-09-17 08:21:00,1.5165,1.51673,1.51638,1.51638,16200000.0
2008-09-17 08:22:00,1.5164,1.51665,1.51638,1.51655,27000000.0
2008-09-17 08:23:00,1.51647,1.5166,1.51631,1.51638,18400000.0
2008-09-17 08:24:00,1.51647,1.51647,1.51499,1.51522,39800000.0
2008-09-17 08:25:00,1.51499,1.51504,1.5146,1.51467,24500000.0
2008-09-17 08:26:00,1.51459,1.51548,1.51459,1.51539,38600000.0
2008-09-17 08:27:00,1.51518,1.51567,1.51518,1.51547,42400000.0
2008-09-17 08:28:00,1.5154,1.51557,1.51529,1.51549,51600000.0
2008-09-17 08:29:00,1.51564,1.51613,1.5156,1.51613,42200000.0
2008-09-17 08:30:00,1.51642,1.5171,1.51642,1.51709,24600000.0
2008-09-17 08:31:00,1.51723,1.51747,1.51704,1.51747,31800000.0
2008-09-17 08:32:00,1.51731,1.5174,1.51677,1.51705,39200000.0
2008-09-17 08:33:00,1.51727,1.51727,1.51611,1.51634,27700000.0
2008-09-17 08:34:00,1.51603,1.51603,1.51569,1.5159,26600000.0
2008-09-17 08:35:00,1.51577,1.51633,1.51577,1.51631,32600000.0
2008-09-17 08:36:00,1.51659,1.51672,1.51635,1.51672,54000000.0
2008-09-17 08:37:00,1.51692,1.51694,1.51646,1.51668,35500000.0
2008-09-17 08:38:00,1.51636,1.51636,1.51605,1.51606,26000000.0
2008-09-17 08:39:00,1.51619,1.51619,1.51582,1.51601,29800000.0
2008-09-17 08:40:00,1.51579,1.51582,1.51483,1.51483,45400000.0
2008-09-17 08:41:00,1.5153,1.51536,1.51502,1.51536,32600000.0
2008-09-17 08:42:00,1.51548,1.51548,1.51501,1.51547,48800000.0
2008-09-17 08:43:00,1.51552,1.51614,1.51552,1.51592,91400000.0
2008-09-17 08:44:00,1.51612,1.51725,1.51611,1.51725,25000000.0
2008-09-17 08:45:00,1.51772,1.5178,1.51729,1.51729,52200000.0
2008-09-17 08:46:00,1.51754,1.51754,1.51711,1.51749,42100000.0
2008-09-17 08:47:00,1.51754,1.51754,1.51649,1.51649,21800000.0
2008-09-17 08:48:00,1.51656,1.51656,1.51596,1.51603,33900000.0
2008-09-17 08:49:00,1.51565,1.5163,1.51565,1.51607,54200000.0
2008-09-17 08:50:00,1.51581,1.51586,1.51564,1.51584,33200000.0
2008-09-17 08:51:00,1.51592,1.51602,1.51519,1.51539,33300000.0
2008-09-17 08:52:00,1.51588,1.51609,1.5158,1.5158,41000000.0
2008-09-17 08:53:00,1.51596,1.51629,1.51584,1.51613,34900000.0
2008-09-17 08:54:00,1.51636,1.517,1.51636,1.51661,32600000.0
2008-09-17 08:55:00,1.51656,1.51675,1.51629,1.51672,33800000.0
2008-09-17 08:56:00,1.51661,1.51691,1.51621,1.51625,66800001.0
2008-09-17 08:57:00,1.51635,1.51661,1.51627,1.51658,18600000.0
2008-09-17 08:58:00,1.51677,1.51688,1.51633,1.51688,43400000.0
2008-09-17 08:59:00,1.51655,1.51665,1.51591,1.51591,57400001.0
2008-09-17 09:00:00,1.51581,1.51606,1.51548,1.51589,31600000.0
2008-09-17 09:01:00,1.51549,1.51587,1.5152,1.5152,45400000.0
2008-09-17 09:02:00,1.51513,1.51558,1.51512,1.51555,20800000.0
2008-09-17 09:03:00,1.51564,1.51612,1.51481,1.51481,63400001.0
2008-09-17 09:04:00,1.5151,1.5151,1.5142,1.51432,27900000.0
2008-09-17 09:05:00,1.51439,1.51451,1.51401,1.51441,38900000.0
2008-09-17 09:06:00,1.51428,1.51618,1.51428,1.51537,40400000.0
2008-09-17 09:07:00,1.51477,1.51528,1.51455,1.51455,26800000.0
2008-09-17 09:08:00,1.51452,1.51472,1.51449,1.51465,41200000.0
2008-09-17 09:09:00,1.51472,1.51483,1.51453,1.51468,45500000.0
2008-09-17 09:10:00,1.51479,1.51541,1.51479,1.51509,40400000.0
2008-09-17 09:11:00,1.51514,1.51587,1.5151,1.51587,30600000.0
2008-09-17 09:12:00,1.51601,1.51628,1.51594,1.51616,49600001.0
2008-09-17 09:13:00,1.51557,1.51581,1.51547,1.51552,44000001.0
2008-09-17 09:14:00,1.5153,1.51558,1.51525,1.5154,39800000.0
2008-09-17 09:15:00,1.51511,1.51539,1.51511,1.5152,33300000.0
2008-09-17 09:16:00,1.51504,1.51544,1.51504,1.51527,35000000.0
2008-09-17 09:17:00,1.51549,1.51549,1.51513,1.51524,49400000.0
2008-09-17 09:18:00,1.5151,1.51551,1.5149,1.51538,20800000.0
2008-09-17 09:19:00,1.51503,1.51556,1.51503,1.51523,36400000.0
2008-09-17 09:20:00,1.51544,1.51619,1.51534,1.51609,20200000.0
2008-09-17 09:21:00,1.51624,1.51648,1.51584,1.5163,40200000.0
2008-09-17 09:22:00,1.51693,1.51731,1.5169,1.51709,23800000.0
2008-09-17 09:23:00,1.51692,1.51692,1.51627,1.51627,33800000.0
2008-09-17 09:24:00,1.51618,1.51618,1.51536,1.5155,17300000.0
2008-09-17 09:25:00,1.51549,1.51565,1.51529,1.51565,33000000.0
2008-09-17 09:26:00,1.51579,1.51594,1.51549,1.51594,36300000.0
2008-09-17 09:27:00,1.51621,1.51647,1.51607,1.51646,46600000.0
2008-09-17 09:28:00,1.51673,1.51673,1.51581,1.51615,32000000.0
2008-09-17 09:29:00,1.5162,1.5162,1.51552,1.5158,24400000.0
2008-09-17 09:30:00,1.51572,1.51613,1.51572,1.51583,64400000.0
2008-09-17 09:31:00,1.51581,1.51603,1.5158,1.51585,32600000.0
2008-09-17 09:32:00,1.51582,1.51618,1.51574,1.51594,38600000.0
2008-09-17 09:33:00,1.5159,1.51598,1.51573,1.51574,24400000.0
2008-09-17 09:34:00,1.51625,1.51645,1.516,1.51617,37800001.0
2008-09-17 09:35:00,1.51649,1.51649,1.51585,1.5159,50800000.0
2008-09-17 09:36:00,1.51569,1.51582,1.51554,1.51563,24400000.0
2008-09-17 09:37:00,1.51507,1.51526,1.51461,1.51526,31600000.0
2008-09-17 09:38:00,1.51556,1.51601,1.51461,1.51461,40800000.0
2008-09-17 09:39:00,1.51423,1.51427,1.51345,1.51357,35200000.0
2008-09-17 09:40:00,1.51376,1.51424,1.51376,1.51424,31800000.0
2008-09-17 09:41:00,1.51465,1.51472,1.51445,1.51445,23200000.0
2008-09-17 09:42:00,1.5141,1.51432,1.51375,1.51429,54400000.0
2008-09-17 09:43:00,1.51431,1.51455,1.51406,1.51444,24200000.0
2008-09-17 09:44:00,1.51447,1.51463,1.51437,1.5144,21400000.0
2008-09-17 09:45:00,1.51409,1.51415,1.51226,1.51226,29600000.0
2008-09-17 09:46:00,1.51326,1.51371,1.51326,1.51371,17400000.0
2008-09-17 09:47:00,1.51366,1.51511,1.51366,1.51509,36600000.0
2008-09-17 09:48:00,1.51485,1.51485,1.51344,1.51349,44400000.0
2008-09-17 09:49:00,1.5133,1.51361,1.51295,1.51337,17000000.0
2008-09-17 09:50:00,1.51347,1.51386,1.51347,1.51363,42800000.0
2008-09-17 09:51:00,1.51375,1.51477,1.51375,1.51426,113100001.0
2008-09-17 09:52:00,1.51386,1.51413,1.51378,1.51413,33200000.0
2008-09-17 09:53:00,1.51429,1.5145,1.51399,1.51418,42200000.0
2008-09-17 09:54:00,1.51431,1.51431,1.51303,1.51317,54599999.0
2008-09-17 09:55:00,1.51329,1.51417,1.51329,1.51414,41400000.0
2008-09-17 09:56:00,1.51369,1.51409,1.51369,1.51381,33400000.0
2008-09-17 09:57:00,1.51411,1.51478,1.51411,1.51458,42000000.0
2008-09-17 09:58:00,1.51418,1.51489,1.51321,1.5134,64000002.0
2008-09-17 09:59:00,1.51306,1.51391,1.51299,1.51391,32800000.0
2008-09-17 10:00:00,1.5137,1.51374,1.51313,1.51313,42400000.0
2008-09-17 10:01:00,1.51322,1.51355,1.51299,1.51301,27200000.0
2008-09-17 10:02:00,1.51322,1.51364,1.51263,1.51363,36600000.0
2008-09-17 10:03:00,1.5135,1.51366,1.51289,1.51298,32500000.0
2008-09-17 10:04:00,1.51318,1.51365,1.51262,1.51349,54200000.0
2008-09-17 10:05:00,1.51298,1.51348,1.51298,1.513,21200000.0
2008-09-17 10:06:00,1.51305,1.51377,1.51305,1.51355,42100000.0
2008-09-17 10:07:00,1.5138,1.51401,1.51371,1.51384,33000000.0
2008-09-17 10:08:00,1.51385,1.51409,1.51375,1.51392,20600000.0
2008-09-17 10:09:00,1.51403,1.5141,1.51397,1.5141,28000000.0
2008-09-17 10:10:00,1.51399,1.51428,1.51362,1.51428,20000000.0
2008-09-17 10:11:00,1.51447,1.51466,1.51424,1.51457,54300000.0
2008-09-17 10:12:00,1.51467,1.51557,1.51467,1.51493,50300000.0
2008-09-17 10:13:00,1.51473,1.51524,1.51434,1.51434,45800000.0
2008-09-17 10:14:00,1.5142,1.51434,1.51372,1.51377,29300000.0
2008-09-17 10:15:00,1.51356,1.51411,1.51347,1.51371,47400000.0
2008-09-17 10:16:00,1.51405,1.51527,1.51405,1.5152,38300000.0
2008-09-17 10:17:00,1.51534,1.51598,1.51534,1.51598,40500000.0
2008-09-17 10:18:00,1.51588,1.51588,1.51559,1.51559,44600000.0
2008-09-17 10:19:00,1.51546,1.51553,1.51466,1.51466,26700000.0
2008-09-17 10:20:00,1.51389,1.51389,1.51267,1.51279,42500000.0
2008-09-17 10:21:00,1.51262,1.5129,1.51235,1.51236,39800000.0
2008-09-17 10:22:00,1.51252,1.51283,1.51212,1.51282,42300000.0
2008-09-17 10:23:00,1.51277,1.51298,1.51269,1.51283,32700000.0
2008-09-17 10:24:00,1.51301,1.51301,1.51279,1.51288,32600001.0
2008-09-17 10:25:00,1.51306,1.51327,1.51293,1.51322,43200000.0
2008-09-17 10:26:00,1.51328,1.51346,1.51328,1.5134,35600000.0
2008-09-17 10:27:00,1.51306,1.51306,1.51238,1.51264,30400000.0
2008-09-17 10:28:00,1.51242,1.51255,1.51212,1.5124,19600000.0
2008-09-17 10:29:00,1.51231,1.51241,1.51145,1.51241,33400000.0
2008-09-17 10:30:00,1.51279,1.51346,1.5125,1.51346,54200000.0
2008-09-17 10:31:00,1.51376,1.51403,1.51356,1.51403,25600000.0
2008-09-17 10:32:00,1.51389,1.51424,1.51352,1.5136,25800000.0
2008-09-17 10:33:00,1.51348,1.51368,1.5128,1.51319,38600000.0
2008-09-17 10:34:00,1.51329,1.51344,1.51307,1.51307,30200000.0
2008-09-17 10:35:00,1.5133,1.51363,1.5133,1.51359,27000000.0
2008-09-17 10:36:00,1.51375,1.51388,1.51331,1.51331,36000001.0
2008-09-17 10:37:00,1.5137,1.51437,1.5135,1.51396,35000000.0
2008-09-17 10:38:00,1.51417,1.51426,1.51372,1.514,35400000.0
2008-09-17 10:39:00,1.51401,1.51415,1.51342,1.51342,24600000.0
2008-09-17 10:40:00,1.51305,1.51305,1.51241,1.51266,18000000.0
2008-09-17 10:41:00,1.51239,1.51239,1.51165,1.51182,45400000.0
2008-09-17 10:42:00,1.51222,1.51268,1.51186,1.51244,32200000.0
2008-09-17 10:43:00,1.51238,1.51332,1.51237,1.51332,35100000.0
2008-09-17 10:44:00,1.51344,1.5145,1.51342,1.5145,47300000.0
2008-09-17 10:45:00,1.5143,1.51473,1.51429,1.51429,40600000.0
2008-09-17 10:46:00,1.51479,1.51486,1.51471,1.51473,18800000.0
2008-09-17 10:47:00,1.51482,1.51485,1.51461,1.51475,36000000.0
2008-09-17 10:48:00,1.51448,1.51448,1.51421,1.51421,35000000.0
2008-09-17 10:49:00,1.51433,1.515,1.51433,1.51489,34600000.0
2008-09-17 10:50:00,1.51506,1.51506,1.51345,1.51345,57800000.0
2008-09-17 10:51:00,1.51379,1.51379,1.51358,1.51358,43500000.0
2008-09-17 10:52:00,1.51342,1.51358,1.51329,1.51329,48900000.0
2008-09-17 10:53:00,1.51322,1.51354,1.51302,1.51354,48799999.0
2008-09-17 10:54:00,1.5138,1.5138,1.51318,1.51355,24300000.0
2008-09-17 10:55:00,1.51343,1.51391,1.51324,1.51391,37200000.0
2008-09-17 10:56:00,1.51419,1.51426,1.51369,1.51369,27200000.0
2008-09-17 10:57:00,1.51345,1.51356,1.51338,1.51351,23200000.0
2008-09-17 10:58:00,1.51355,1.51388,1.51355,1.51368,42800000.0
2008-09-17 10:59:00,1.51397,1.51438,1.51397,1.51438,24800000.0
2008-09-17 11:00:00,1.51433,1.51464,1.51412,1.51444,21400000.0
2008-09-17 11:01:00,1.51416,1.51431,1.51392,1.51414,28000000.0
2008-09-17 11:02:00,1.51414,1.51414,1.51381,1.51381,24200000.0
2008-09-17 11:03:00,1.51395,1.51409,1.51363,1.51407,63300000.0
2008-09-17 11:04:00,1.51402,1.51444,1.5136,1.51444,32400000.0
2008-09-17 11:05:00,1.51431,1.51436,1.51411,1.51435,31600000.0
2008-09-17 11:06:00,1.51424,1.51431,1.51402,1.51405,39800000.0
2008-09-17 11:07:00,1.51408,1.51418,1.51383,1.51383,53100000.0
2008-09-17 11:08:00,1.51409,1.51421,1.51385,1.51418,30300000.0
2008-09-17 11:09:00,1.51415,1.51432,1.51415,1.51429,38600000.0
2008-09-17 11:10:00,1.51432,1.51468,1.51432,1.51467,39200000.0
2008-09-17 11:11:00,1.51468,1.51478,1.51439,1.51478,33600000.0
2008-09-17 11:12:00,1.5146,1.51485,1.51453,1.51466,38000000.0
2008-09-17 11:13:00,1.51445,1.5145,1.51422,1.5144,40800000.0
2008-09-17 11:14:00,1.51432,1.51432,1.51341,1.51357,101100000.0
2008-09-17 11:15:00,1.51381,1.51438,1.51381,1.5142,42400000.0
2008-09-17 11:16:00,1.51403,1.51413,1.51386,1.51413,38400000.0
2008-09-17 11:17:00,1.51423,1.51443,1.51412,1.51431,38300000.0
2008-09-17 11:18:00,1.51436,1.51463,1.51397,1.51447,38800000.0
2008-09-17 11:19:00,1.51411,1.51411,1.51323,1.51338,35200000.0
2008-09-17 11:20:00,1.51291,1.51299,1.51249,1.51273,23200000.0
2008-09-17 11:21:00,1.51263,1.51277,1.51246,1.51264,58200000.0
2008-09-17 11:22:00,1.5126,1.51263,1.51218,1.51234,47400000.0
2008-09-17 11:23:00,1.51231,1.51241,1.51206,1.51216,42200000.0
2008-09-17 11:24:00,1.51221,1.51244,1.51213,1.51231,48600000.0
2008-09-17 11:25:00,1.51237,1.51262,1.5122,1.51244,33800000.0
2008-09-17 11:26:00,1.51233,1.51236,1.512,1.51228,35400000.0
2008-09-17 11:27:00,1.51217,1.51217,1.51154,1.51196,31600000.0
2008-09-17 11:28:00,1.51167,1.51182,1.51167,1.51172,21800000.0
2008-09-17 11:29:00,1.5116,1.5116,1.51109,1.5111,34300000.0
2008-09-17 11:30:00,1.51069,1.51069,1.51037,1.51037,46500000.0
2008-09-17 11:31:00,1.51003,1.51037,1.50978,1.5103,52800000.0
2008-09-17 11:32:00,1.51008,1.51089,1.51008,1.51088,24000000.0
2008-09-17 11:33:00,1.51091,1.51094,1.51044,1.51061,53600000.0
2008-09-17 11:34:00,1.51016,1.51089,1.50999,1.51081,23200000.0
2008-09-17 11:35:00,1.51045,1.51045,1.51017,1.51032,22600000.0
2008-09-17 11:36:00,1.51043,1.51058,1.51027,1.51058,42000000.0
2008-09-17 11:37:00,1.51057,1.51135,1.51057,1.51105,43600000.0
2008-09-17 11:38:00,1.51088,1.51101,1.51067,1.51075,56200000.0
2008-09-17 11:39:00,1.51029,1.5107,1.51025,1.51061,46200000.0
2008-09-17 11:40:00,1.51069,1.51085,1.50998,1.50998,45800000.0
2008-09-17 11:41:00,1.50985,1.50987,1.50952,1.50962,30600000.0
2008-09-17 11:42:00,1.50982,1.51029,1.50982,1.51029,23200000.0
2008-09-17 11:43:00,1.51039,1.51165,1.51039,1.51135,26600000.0
2008-09-17 11:44:00,1.51112,1.51112,1.51041,1.51041,38200000.0
2008-09-17 11:45:00,1.51042,1.51045,1.51009,1.51045,32800000.0
2008-09-17 11:46:00,1.51015,1.51039,1.51015,1.51027,34100000.0
2008-09-17 11:47:00,1.50953,1.50971,1.50934,1.50934,54999999.0
2008-09-17 11:48:00,1.50947,1.50951,1.50927,1.50927,19400000.0
2008-09-17 11:49:00,1.50942,1.50942,1.50906,1.50906,24600000.0
2008-09-17 11:50:00,1.50899,1.50937,1.5088,1.50937,45200000.0
2008-09-17 11:51:00,1.50945,1.50946,1.50881,1.50896,35200000.0
2008-09-17 11:52:00,1.50863,1.50918,1.50829,1.50907,32600000.0
2008-09-17 11:53:00,1.50903,1.50921,1.50875,1.50921,38400000.0
2008-09-17 11:54:00,1.50927,1.50942,1.50921,1.50936,25800000.0
2008-09-17 11:55:00,1.50916,1.50984,1.50916,1.50934,58400001.0
2008-09-17 11:56:00,1.5093,1.51028,1.50929,1.50993,28000000.0
2008-09-17 11:57:00,1.51003,1.51029,1.50999,1.51022,38200000.0
2008-09-17 11:58:00,1.51018,1.51018,1.50975,1.50978,36400000.0
2008-09-17 11:59:00,1.50997,1.51004,1.50955,1.50978,26000000.0
2008-09-17 12:00:00,1.50987,1.50988,1.50957,1.50971,26800000.0
2008-09-17 12:01:00,1.50967,1.50984,1.50947,1.50984,30800000.0
2008-09-17 12:02:00,1.5098,1.50989,1.50953,1.50956,27000000.0
2008-09-17 12:03:00,1.50993,1.51023,1.50962,1.50962,27400000.0
2008-09-17 12:04:00,1.50992,1.51017,1.50983,1.51017,24800000.0
2008-09-17 12:05:00,1.51,1.51004,1.50957,1.51004,23000000.0
2008-09-17 12:06:00,1.51026,1.51055,1.51016,1.51033,47400000.0
2008-09-17 12:07:00,1.51045,1.5105,1.51015,1.51033,33600000.0
2008-09-17 12:08:00,1.51018,1.51041,1.50995,1.50995,33000000.0
2008-09-17 12:09:00,1.50999,1.51008,1.50986,1.50994,54400000.0
2008-09-17 12:10:00,1.50951,1.50977,1.5094,1.5094,46000000.0
2008-09-17 12:11:00,1.50944,1.51041,1.50932,1.51039,24400000.0
2008-09-17 12:12:00,1.51012,1.51019,1.50953,1.50962,55000000.0
2008-09-17 12:13:00,1.51045,1.51045,1.50962,1.50992,49600000.0
2008-09-17 12:14:00,1.50969,1.50969,1.50912,1.50928,72700001.0
2008-09-17 12:15:00,1.50929,1.50974,1.50922,1.50963,33500000.0
2008-09-17 12:16:00,1.50963,1.50998,1.50939,1.50971,44200000.0
2008-09-17 12:17:00,1.51,1.51032,1.50988,1.51032,24600000.0
2008-09-17 12:18:00,1.51061,1.51113,1.51029,1.51093,33600000.0
2008-09-17 12:19:00,1.51023,1.51023,1.50941,1.50972,38900000.0
2008-09-17 12:20:00,1.50944,1.51008,1.50941,1.50965,40800001.0
2008-09-17 12:21:00,1.5094,1.50977,1.5094,1.50977,24300000.0
2008-09-17 12:22:00,1.50998,1.50998,1.50945,1.50952,53500000.0
2008-09-17 12:23:00,1.50921,1.5096,1.50919,1.50947,42000000.0
2008-09-17 12:24:00,1.50908,1.5105,1.50908,1.51043,29000000.0
2008-09-17 12:25:00,1.51067,1.51105,1.51064,1.51076,26600000.0
2008-09-17 12:26:00,1.51123,1.51134,1.51067,1.51067,54000000.0
2008-09-17 12:27:00,1.51075,1.51075,1.51042,1.51063,31400000.0
2008-09-17 12:28:00,1.51074,1.51083,1.51049,1.51057,33800000.0
2008-09-17 12:29:00,1.51056,1.51119,1.51044,1.51119,20800000.0
2008-09-17 12:30:00,1.5112,1.51129,1.51087,1.51087,32000000.0
2008-09-17 12:31:00,1.51095,1.51102,1.51068,1.51072,28000000.0
2008-09-17 12:32:00,1.51088,1.51093,1.5105,1.51069,36600000.0
2008-09-17 12:33:00,1.51091,1.51091,1.51034,1.51068,49700000.0
2008-09-17 12:34:00,1.51037,1.5105,1.51011,1.51011,27800000.0
2008-09-17 12:35:00,1.51008,1.51033,1.51002,1.51033,35300000.0
2008-09-17 12:36:00,1.51009,1.51054,1.50996,1.51054,29400000.0
2008-09-17 12:37:00,1.51054,1.51069,1.51045,1.51057,37800000.0
2008-09-17 12:38:00,1.51055,1.51055,1.51018,1.51055,35700000.0
2008-09-17 12:39:00,1.51054,1.51067,1.5104,1.5104,44400001.0
2008-09-17 12:40:00,1.51048,1.51083,1.51048,1.51081,27800000.0
2008-09-17 12:41:00,1.51062,1.5107,1.51022,1.51025,37700000.0
2008-09-17 12:42:00,1.51023,1.51051,1.51001,1.51041,51500000.0
2008-09-17 12:43:00,1.51044,1.51047,1.51015,1.51021,22000000.0
2008-09-17 12:44:00,1.51011,1.5104,1.50972,1.5104,54800000.0
2008-09-17 12:45:00,1.51051,1.51051,1.51011,1.51027,42200000.0
2008-09-17 12:46:00,1.51024,1.51077,1.51024,1.51075,36200000.0
2008-09-17 12:47:00,1.5104,1.51117,1.51031,1.51103,18200000.0
2008-09-17 12:48:00,1.51079,1.5109,1.51051,1.51062,20600000.0
2008-09-17 12:49:00,1.5107,1.51109,1.51065,1.51104,40300000.0
2008-09-17 12:50:00,1.51129,1.51129,1.51038,1.51072,26800000.0
2008-09-17 12:51:00,1.51088,1.51149,1.51083,1.5113,54800000.0
2008-09-17 12:52:00,1.51114,1.51121,1.51084,1.5112,41699999.0
2008-09-17 12:53:00,1.51074,1.51074,1.50953,1.50993,45200000.0
2008-09-17 12:54:00,1.51005,1.51024,1.50977,1.5099,27800000.0
2008-09-17 12:55:00,1.51009,1.5102,1.50986,1.51017,54800000.0
2008-09-17 12:56:00,1.5107,1.51157,1.51042,1.51153,51400000.0
2008-09-17 12:57:00,1.51188,1.51188,1.51123,1.51171,63400001.0
2008-09-17 12:58:00,1.51188,1.51208,1.51174,1.51208,36600000.0
2008-09-17 12:59:00,1.51165,1.51211,1.51165,1.51197,58000000.0
2008-09-17 13:00:00,1.51177,1.51241,1.51162,1.51193,39200000.0
2008-09-17 13:01:00,1.51203,1.51206,1.51131,1.5114,41200000.0
2008-09-17 13:02:00,1.51134,1.51151,1.511,1.51105,39200000.0
2008-09-17 13:03:00,1.51121,1.51154,1.51118,1.51118,27600000.0
2008-09-17 13:04:00,1.51103,1.51139,1.51103,1.51115,42200000.0
2008-09-17 13:05:00,1.511,1.51142,1.51052,1.51083,25400000.0
2008-09-17 13:06:00,1.51054,1.51083,1.51043,1.51083,32300000.0
2008-09-17 13:07:00,1.51094,1.51136,1.51093,1.51119,31600000.0
2008-09-17 13:08:00,1.51121,1.51147,1.51117,1.51142,31800000.0
2008-09-17 13:09:00,1.5114,1.5114,1.51093,1.5111,50000000.0
2008-09-17 13:10:00,1.51121,1.51158,1.51121,1.51138,49200000.0
2008-09-17 13:11:00,1.5114,1.5114,1.51095,1.51126,32000000.0
2008-09-17 13:12:00,1.51112,1.51153,1.5111,1.51142,35400000.0
2008-09-17 13:13:00,1.51173,1.51298,1.51173,1.5128,45800001.0
2008-09-17 13:14:00,1.51258,1.51266,1.51216,1.51236,55200000.0
2008-09-17 13:15:00,1.51247,1.51264,1.51221,1.51246,57800001.0
2008-09-17 13:16:00,1.51249,1.5132,1.51236,1.5132,57600000.0
2008-09-17 13:17:00,1.51255,1.51335,1.51255,1.51327,34800000.0
2008-09-17 13:18:00,1.51333,1.51346,1.51317,1.51329,52000000.0
2008-09-17 13:19:00,1.51328,1.51366,1.51315,1.51331,18200000.0
2008-09-17 13:20:00,1.51295,1.51318,1.51267,1.51281,41400000.0
2008-09-17 13:21:00,1.5129,1.51291,1.51251,1.51288,48300000.0
2008-09-17 13:22:00,1.51278,1.51299,1.5127,1.51299,40400000.0
2008-09-17 13:23:00,1.51237,1.51284,1.51226,1.51243,52000001.0
2008-09-17 13:24:00,1.51228,1.51325,1.51228,1.51325,27800000.0
2008-09-17 13:25:00,1.51295,1.51295,1.51256,1.51256,30200000.0
2008-09-17 13:26:00,1.51227,1.51279,1.51223,1.51276,31800000.0
2008-09-17 13:27:00,1.51274,1.51285,1.51239,1.51264,33000000.0
2008-09-17 13:28:00,1.51244,1.51257,1.51196,1.51196,42300000.0
2008-09-17 13:29:00,1.51206,1.51263,1.51141,1.51263,50800000.0
2008-09-17 13:30:00,1.51259,1.51281,1.5123,1.51242,47600000.0
2008-09-17 13:31:00,1.5126,1.51331,1.5126,1.51315,25600000.0
2008-09-17 13:32:00,1.51325,1.51456,1.51301,1.51403,363200000.0
2008-09-17 13:33:00,1.51392,1.51435,1.51368,1.51409,559100000.0
2008-09-17 13:34:00,1.51423,1.51499,1.51423,1.51452,537200001.0
2008-09-17 13:35:00,1.51464,1.51528,1.51464,1.5151,525000004.0
2008-09-17 13:36:00,1.51491,1.51551,1.51475,1.51514,146500000.0
2008-09-17 13:37:00,1.51516,1.51541,1.5147,1.51524,652900000.0
2008-09-17 13:38:00,1.51521,1.51616,1.51491,1.51587,396600001.0
2008-09-17 13:39:00,1.51586,1.51639,1.51541,1.51604,170600000.0
2008-09-17 13:40:00,1.51599,1.51644,1.5159,1.51619,403600000.0
2008-09-17 13:41:00,1.51658,1.51674,1.51642,1.51646,388799999.0
2008-09-17 13:42:00,1.51656,1.51685,1.51642,1.51652,645000000.0
2008-09-17 13:43:00,1.51657,1.51683,1.51652,1.51677,186500001.0
2008-09-17 13:44:00,1.51679,1.51679,1.51633,1.51671,343700000.0
2008-09-17 13:45:00,1.51669,1.51693,1.51652,1.51672,243199999.0
2008-09-17 13:46:00,1.51682,1.51762,1.51675,1.51728,178500001.0
2008-09-17 13:47:00,1.51753,1.51827,1.51753,1.51781,243500000.0
2008-09-17 13:48:00,1.51822,1.51866,1.51739,1.51866,101400000.0
2008-09-17 13:49:00,1.51887,1.51906,1.51822,1.51862,325400001.0
2008-09-17 13:50:00,1.51833,1.51848,1.51779,1.51779,197600000.0
2008-09-17 13:51:00,1.51777,1.51827,1.51762,1.51768,359500001.0
2008-09-17 13:52:00,1.51739,1.51739,1.51668,1.51668,299000000.0
2008-09-17 13:53:00,1.5167,1.51739,1.51639,1.51662,346300000.0
2008-09-17 13:54:00,1.51648,1.51697,1.51632,1.51687,322700001.0
2008-09-17 13:55:00,1.51689,1.51714,1.5164,1.5165,497400001.0
2008-09-17 13:56:00,1.51655,1.51704,1.51655,1.51691,382900000.0
2008-09-17 13:57:00,1.51644,1.5166,1.51622,1.51633,305400000.0
2008-09-17 13:58:00,1.51626,1.51637,1.51593,1.51606,390300001.0
2008-09-17 13:59:00,1.51603,1.51691,1.51595,1.51684,300500000.0
2008-09-17 14:00:00,1.51715,1.51726,1.5169,1.51703,390199999.0
2008-09-17 14:01:00,1.51692,1.5172,1.5166,1.51696,242600000.0
2008-09-17 14:02:00,1.51684,1.51693,1.51625,1.51625,332600000.0
2008-09-17 14:03:00,1.5163,1.51642,1.51605,1.51642,413200000.0
2008-09-17 14:04:00,1.51628,1.51637,1.51606,1.51617,310500001.0
2008-09-17 14:05:00,1.51619,1.51652,1.51519,1.51644,408400001.0
2008-09-17 14:06:00,1.51663,1.51712,1.51662,1.51679,477400003.0
2008-09-17 14:07:00,1.51708,1.51729,1.51686,1.51688,417900001.0
2008-09-17 14:08:00,1.51686,1.517,1.51648,1.5169,236200000.0
2008-09-17 14:09:00,1.51674,1.51674,1.51637,1.51644,312400000.0
2008-09-17 14:10:00,1.51637,1.51647,1.51594,1.51594,190800000.0
2008-09-17 14:11:00,1.51581,1.51628,1.51569,1.51578,282700000.0
2008-09-17 14:12:00,1.5158,1.51675,1.51507,1.51675,539200001.0
2008-09-17 14:13:00,1.51674,1.51692,1.51646,1.51661,424299999.0
2008-09-17 14:14:00,1.51631,1.5166,1.51618,1.51659,404100002.0
2008-09-17 14:15:00,1.51668,1.51672,1.51647,1.51651,287300000.0
2008-09-17 14:16:00,1.51661,1.51699,1.51648,1.51688,119500000.0
2008-09-17 14:17:00,1.51696,1.51719,1.51666,1.51666,160300001.0
2008-09-17 14:18:00,1.51661,1.517,1.51632,1.51674,195500000.0
2008-09-17 14:19:00,1.51679,1.51726,1.51644,1.51699,419300001.0
2008-09-17 14:20:00,1.51697,1.51717,1.5167,1.51684,302800003.0
2008-09-17 14:21:00,1.51683,1.51726,1.5168,1.51699,367100001.0
2008-09-17 14:22:00,1.51687,1.51698,1.51658,1.51673,428900001.0
2008-09-17 14:23:00,1.51676,1.51713,1.51651,1.51651,445300002.0
2008-09-17 14:24:00,1.51618,1.51619,1.51436,1.51566,362800001.0
2008-09-17 14:25:00,1.51569,1.51585,1.51535,1.51558,304000000.0
2008-09-17 14:26:00,1.51556,1.51622,1.51522,1.51609,360500000.0
2008-09-17 14:27:00,1.51618,1.51645,1.51592,1.51645,216700001.0
2008-09-17 14:28:00,1.51671,1.51687,1.51632,1.51673,537000001.0
2008-09-17 14:29:00,1.51686,1.51689,1.5155,1.51607,515100001.0
2008-09-17 14:30:00,1.51612,1.51709,1.51612,1.5165,669899999.0
2008-09-17 14:31:00,1.51634,1.51676,1.51634,1.51663,449300000.0
2008-09-17 14:32:00,1.51692,1.51758,1.51683,1.51758,398400004.0
2008-09-17 14:33:00,1.51762,1.51762,1.51675,1.51675,233100000.0
2008-09-17 14:34:00,1.51651,1.51667,1.51627,1.5163,121200000.0
2008-09-17 14:35:00,1.51582,1.51652,1.51562,1.51632,245000001.0
2008-09-17 14:36:00,1.51638,1.51688,1.51528,1.51604,233100000.0
2008-09-17 14:37:00,1.51592,1.51616,1.51441,1.5147,187700000.0
2008-09-17 14:38:00,1.51458,1.51497,1.51355,1.51497,119000000.0
2008-09-17 14:39:00,1.51487,1.51508,1.51275,1.51298,199500000.0
2008-09-17 14:40:00,1.513,1.51348,1.51234,1.51276,327200000.0
2008-09-17 14:41:00,1.51257,1.51284,1.51237,1.51284,290600000.0
2008-09-17 14:42:00,1.51308,1.51402,1.51299,1.51366,110700000.0
2008-09-17 14:43:00,1.51363,1.51412,1.51291,1.51338,113300000.0
2008-09-17 14:44:00,1.51349,1.51395,1.51335,1.51368,399300001.0
2008-09-17 14:45:00,1.51366,1.51371,1.51341,1.51352,354400001.0
2008-09-17 14:46:00,1.51359,1.51359,1.51319,1.51346,309399999.0
2008-09-17 14:47:00,1.51327,1.51365,1.51279,1.51353,334800000.0
2008-09-17 14:48:00,1.51354,1.51388,1.51314,1.51359,439800000.0
2008-09-17 14:49:00,1.51355,1.51367,1.51337,1.51346,127400000.0
2008-09-17 14:50:00,1.51345,1.51362,1.51318,1.51351,283100000.0
2008-09-17 14:51:00,1.51355,1.51406,1.5132,1.5139,166800000.0
2008-09-17 14:52:00,1.51398,1.51449,1.51365,1.51429,309900002.0
2008-09-17 14:53:00,1.51413,1.51435,1.51368,1.51412,416800003.0
2008-09-17 14:54:00,1.51413,1.51492,1.51413,1.51492,142900000.0
2008-09-17 14:55:00,1.51547,1.51599,1.51506,1.51518,308500001.0
2008-09-17 14:56:00,1.51517,1.51524,1.51496,1.51505,363500000.0
2008-09-17 14:57:00,1.51575,1.51598,1.51564,1.51595,328200000.0
2008-09-17 14:58:00,1.5156,1.51582,1.51511,1.51527,363800000.0
2008-09-17 14:59:00,1.51534,1.51576,1.51534,1.5155,236100001.0
2008-09-17 15:00:00,1.5155,1.51588,1.51516,1.51516,633700001.0
2008-09-17 15:01:00,1.51516,1.51593,1.51516,1.51593,311000000.0
2008-09-17 15:02:00,1.51592,1.51592,1.51521,1.51563,628000001.0
2008-09-17 15:03:00,1.51579,1.51618,1.51518,1.51543,441900003.0
2008-09-17 15:04:00,1.51518,1.51571,1.51493,1.51532,422600000.0
2008-09-17 15:05:00,1.51531,1.51608,1.51518,1.51596,379000000.0
2008-09-17 15:06:00,1.5164,1.51678,1.516,1.51622,286800001.0
2008-09-17 15:07:00,1.51581,1.51581,1.51476,1.51486,339300001.0
2008-09-17 15:08:00,1.51489,1.51564,1.51489,1.51536,447100002.0
2008-09-17 15:09:00,1.51543,1.51572,1.51536,1.51559,520000002.0
2008-09-17 15:10:00,1.5157,1.51589,1.51531,1.51531,501600001.0
2008-09-17 15:11:00,1.51514,1.51531,1.51503,1.51531,501300000.0
2008-09-17 15:12:00,1.51538,1.51572,1.51528,1.51564,404999999.0
2008-09-17 15:13:00,1.51564,1.51615,1.51555,1.51604,428500000.0
2008-09-17 15:14:00,1.51611,1.51637,1.51566,1.51578,403800000.0
2008-09-17 15:15:00,1.51556,1.51593,1.51539,1.51539,419400000.0
2008-09-17 15:16:00,1.51534,1.5162,1.51534,1.51554,487700002.0
2008-09-17 15:17:00,1.51566,1.51635,1.51545,1.51604,381600000.0
2008-09-17 15:18:00,1.5162,1.51764,1.5162,1.51748,224200001.0
2008-09-17 15:19:00,1.51768,1.51825,1.51725,1.51816,562800003.0
2008-09-17 15:20:00,1.51817,1.51893,1.51817,1.51866,503400003.0
2008-09-17 15:21:00,1.51872,1.51901,1.51809,1.51823,669500001.0
2008-09-17 15:22:00,1.51802,1.51838,1.51687,1.5172,485800001.0
2008-09-17 15:23:00,1.51735,1.51868,1.5172,1.51855,483300001.0
2008-09-17 15:24:00,1.51878,1.51904,1.51821,1.51862,679000001.0
2008-09-17 15:25:00,1.5186,1.51887,1.51809,1.5184,555700000.0
2008-09-17 15:26:00,1.51851,1.5188,1.5182,1.51863,621100000.0
2008-09-17 15:27:00,1.51849,1.51855,1.51752,1.51786,692300001.0
2008-09-17 15:28:00,1.51779,1.51814,1.51747,1.5177,596000001.0
2008-09-17 15:29:00,1.51793,1.51897,1.51755,1.5189,627100003.0
2008-09-17 15:30:00,1.51898,1.52062,1.51891,1.52044,654000001.0
2008-09-17 15:31:00,1.52071,1.52131,1.52039,1.521,459100000.0
2008-09-17 15:32:00,1.52089,1.52117,1.52011,1.52011,490600001.0
2008-09-17 15:33:00,1.51935,1.51958,1.51878,1.51932,474000002.0
2008-09-17 15:34:00,1.51948,1.5204,1.51855,1.52028,391500000.0
2008-09-17 15:35:00,1.52033,1.52083,1.51937,1.5195,633700001.0
2008-09-17 15:36:00,1.51952,1.5198,1.51914,1.5194,331000000.0
2008-09-17 15:37:00,1.5193,1.51999,1.51846,1.5188,300200000.0
2008-09-17 15:38:00,1.5186,1.51881,1.51817,1.51827,412300000.0
2008-09-17 15:39:00,1.51831,1.51858,1.51787,1.5182,419800000.0
2008-09-17 15:40:00,1.51821,1.51904,1.51821,1.51904,542200001.0
2008-09-17 15:41:00,1.51961,1.51985,1.51916,1.51933,282900000.0
2008-09-17 15:42:00,1.51928,1.52001,1.51888,1.51965,220100001.0
2008-09-17 15:43:00,1.51978,1.52096,1.51978,1.52096,395700000.0
2008-09-17 15:44:00,1.52117,1.52224,1.52101,1.52181,287200000.0
2008-09-17 15:45:00,1.52203,1.5229,1.52182,1.52246,574700002.0
2008-09-17 15:46:00,1.52234,1.52234,1.5216,1.5218,571700001.0
2008-09-17 15:47:00,1.52203,1.52413,1.52186,1.52413,235300001.0
2008-09-17 15:48:00,1.52405,1.52414,1.52303,1.52357,213200002.0
2008-09-17 15:49:00,1.52363,1.52441,1.52343,1.52426,334300001.0
2008-09-17 15:50:00,1.52426,1.5246,1.52352,1.52352,382100000.0
2008-09-17 15:51:00,1.52345,1.52383,1.52321,1.52366,534299999.0
2008-09-17 15:52:00,1.52388,1.52419,1.52362,1.52366,331299999.0
2008-09-17 15:53:00,1.52379,1.5243,1.52372,1.52379,400300000.0
2008-09-17 15:54:00,1.52373,1.52414,1.5237,1.52414,370300002.0
2008-09-17 15:55:00,1.52397,1.52451,1.52397,1.52428,404600001.0
2008-09-17 15:56:00,1.52445,1.52491,1.52437,1.52479,340000001.0
2008-09-17 15:57:00,1.52507,1.52559,1.52484,1.52484,383500000.0
2008-09-17 15:58:00,1.5247,1.52497,1.52431,1.52496,448800001.0
2008-09-17 15:59:00,1.52489,1.52489,1.52382,1.52397,515400001.0
2008-09-17 16:00:00,1.52384,1.52539,1.52381,1.52491,454500002.0
2008-09-17 16:01:00,1.52497,1.52584,1.52497,1.52584,462000000.0
2008-09-17 16:02:00,1.52597,1.52606,1.52543,1.52547,467000002.0
2008-09-17 16:03:00,1.52551,1.52641,1.52551,1.52612,407100001.0
2008-09-17 16:04:00,1.52613,1.52645,1.52579,1.52613,415200000.0
2008-09-17 16:05:00,1.52589,1.52603,1.52555,1.52598,376700000.0
2008-09-17 16:06:00,1.52595,1.52671,1.5259,1.52671,238900000.0
2008-09-17 16:07:00,1.52693,1.52764,1.52619,1.52619,247799999.0
2008-09-17 16:08:00,1.5261,1.52642,1.52507,1.52549,151500000.0
2008-09-17 16:09:00,1.52542,1.52656,1.52542,1.52613,287100000.0
2008-09-17 16:10:00,1.52614,1.52614,1.52505,1.52505,476300001.0
2008-09-17 16:11:00,1.52499,1.52665,1.52477,1.52665,495600001.0
2008-09-17 16:12:00,1.52698,1.52763,1.52668,1.52708,454500002.0
2008-09-17 16:13:00,1.52724,1.52786,1.52724,1.52766,474000000.0
2008-09-17 16:14:00,1.5278,1.52876,1.5278,1.52829,606800000.0
2008-09-17 16:15:00,1.52843,1.5291,1.5282,1.52904,650200000.0
2008-09-17 16:16:00,1.52921,1.52937,1.52848,1.52919,567900001.0
2008-09-17 16:17:00,1.52935,1.52973,1.5288,1.5294,531300001.0
2008-09-17 16:18:00,1.5292,1.52978,1.52862,1.5293,738900000.0
2008-09-17 16:19:00,1.52928,1.52979,1.52873,1.52907,686500004.0
2008-09-17 16:20:00,1.52881,1.52897,1.52794,1.52873,648500001.0
2008-09-17 16:21:00,1.52891,1.52923,1.52844,1.52879,518400002.0
2008-09-17 16:22:00,1.52881,1.52948,1.52873,1.52946,490500000.0
2008-09-17 16:23:00,1.52955,1.53034,1.52939,1.53012,474900001.0
2008-09-17 16:24:00,1.53036,1.53076,1.53026,1.53036,487400001.0
2008-09-17 16:25:00,1.53026,1.53049,1.52903,1.52947,642499998.0
2008-09-17 16:26:00,1.52951,1.52984,1.5292,1.52923,475200000.0
2008-09-17 16:27:00,1.52901,1.52912,1.52802,1.52842,389800001.0
2008-09-17 16:28:00,1.5284,1.52875,1.52812,1.52863,554000002.0
2008-09-17 16:29:00,1.52862,1.52891,1.5278,1.5278,438700001.0
2008-09-17 16:30:00,1.52772,1.52811,1.52757,1.52786,500600000.0
2008-09-17 16:31:00,1.52779,1.52798,1.52662,1.52662,379600000.0
2008-09-17 16:32:00,1.52644,1.5265,1.52524,1.52573,654600003.0
2008-09-17 16:33:00,1.52576,1.52668,1.52576,1.52655,485300001.0
2008-09-17 16:34:00,1.52643,1.5267,1.5261,1.52621,472800000.0
2008-09-17 16:35:00,1.52604,1.52623,1.52567,1.52595,362600000.0
2008-09-17 16:36:00,1.52615,1.52634,1.5256,1.5259,529000000.0
2008-09-17 16:37:00,1.52596,1.52656,1.52567,1.52574,578400001.0
2008-09-17 16:38:00,1.5259,1.5271,1.52576,1.5261,559300000.0
2008-09-17 16:39:00,1.52613,1.52666,1.52576,1.52632,515100000.0
2008-09-17 16:40:00,1.5265,1.52671,1.52639,1.52658,366200001.0
2008-09-17 16:41:00,1.52648,1.52693,1.52639,1.52655,347400000.0
2008-09-17 16:42:00,1.52669,1.52697,1.52664,1.52674,426700000.0
2008-09-17 16:43:00,1.52671,1.52706,1.52645,1.52679,501200000.0
2008-09-17 16:44:00,1.52684,1.52767,1.52676,1.52727,428500000.0
2008-09-17 16:45:00,1.5272,1.52777,1.5272,1.52764,495700003.0
2008-09-17 16:46:00,1.52754,1.52754,1.52682,1.52688,353800000.0
2008-09-17 16:47:00,1.52662,1.52665,1.52607,1.52655,582400000.0
2008-09-17 16:48:00,1.52687,1.52696,1.52663,1.52674,562500000.0
2008-09-17 16:49:00,1.52677,1.52774,1.52624,1.52729,446100000.0
2008-09-17 16:50:00,1.52723,1.52783,1.52699,1.52708,413700000.0
2008-09-17 16:51:00,1.52722,1.52766,1.52715,1.52741,371900000.0
2008-09-17 16:52:00,1.5275,1.52786,1.52717,1.52745,251500000.0
2008-09-17 16:53:00,1.52748,1.52758,1.52711,1.52735,544700000.0
2008-09-17 16:54:00,1.52693,1.52728,1.52679,1.52718,501200004.0
2008-09-17 16:55:00,1.52736,1.52825,1.52736,1.52811,570200001.0
2008-09-17 16:56:00,1.52827,1.52878,1.52822,1.52878,248100000.0
2008-09-17 16:57:00,1.52878,1.52878,1.52778,1.52788,540399999.0
2008-09-17 16:58:00,1.52799,1.52847,1.52794,1.52796,545900000.0
2008-09-17 16:59:00,1.52804,1.52876,1.52757,1.52757,542600001.0
2008-09-17 17:00:00,1.52751,1.52775,1.52686,1.52745,923000005.0
2008-09-17 17:01:00,1.52742,1.52779,1.5274,1.52767,424400000.0
2008-09-17 17:02:00,1.52815,1.52816,1.52733,1.52761,368000000.0
2008-09-17 17:03:00,1.52745,1.52745,1.52653,1.5272,485600001.0
2008-09-17 17:04:00,1.52717,1.52758,1.52708,1.52746,431700000.0
2008-09-17 17:05:00,1.52746,1.52771,1.52715,1.52732,456100001.0
2008-09-17 17:06:00,1.52725,1.52725,1.52655,1.5268,391300002.0
2008-09-17 17:07:00,1.52677,1.52719,1.52662,1.52662,311600000.0
2008-09-17 17:08:00,1.52677,1.52714,1.52632,1.5269,509000003.0
2008-09-17 17:09:00,1.52705,1.5271,1.52637,1.52637,627500002.0
2008-09-17 17:10:00,1.52633,1.52643,1.52595,1.52596,330500000.0
2008-09-17 17:11:00,1.52571,1.52571,1.52494,1.52502,506600000.0
2008-09-17 17:12:00,1.525,1.52503,1.52462,1.52496,362400000.0
2008-09-17 17:13:00,1.52486,1.52537,1.52465,1.52506,328600001.0
2008-09-17 17:14:00,1.52515,1.52539,1.52487,1.52539,575000002.0
2008-09-17 17:15:00,1.52533,1.52583,1.52501,1.52559,561600002.0
2008-09-17 17:16:00,1.52559,1.52584,1.52552,1.52573,455399998.0
2008-09-17 17:17:00,1.52556,1.52563,1.52487,1.52501,502299998.0
2008-09-17 17:18:00,1.52446,1.52458,1.52317,1.52341,580700002.0
2008-09-17 17:19:00,1.52339,1.52403,1.52339,1.52393,312200000.0
2008-09-17 17:20:00,1.52353,1.52386,1.52249,1.52313,467500002.0
2008-09-17 17:21:00,1.52302,1.5232,1.52213,1.52213,473400002.0
2008-09-17 17:22:00,1.52224,1.52243,1.52195,1.52227,564700000.0
2008-09-17 17:23:00,1.52297,1.52318,1.52273,1.523,548700001.0
2008-09-17 17:24:00,1.52319,1.5236,1.52293,1.52358,500000001.0
2008-09-17 17:25:00,1.52335,1.5236,1.5229,1.52313,376800001.0
2008-09-17 17:26:00,1.52312,1.52315,1.52252,1.52281,412100000.0
2008-09-17 17:27:00,1.52248,1.52263,1.52222,1.52242,467000001.0
2008-09-17 17:28:00,1.52247,1.52251,1.52181,1.522,499300000.0
2008-09-17 17:29:00,1.52195,1.52233,1.52171,1.52216,628600001.0
2008-09-17 17:30:00,1.52238,1.52271,1.52198,1.52249,585700000.0
2008-09-17 17:31:00,1.52274,1.52345,1.52274,1.52345,676200000.0
2008-09-17 17:32:00,1.52379,1.52397,1.5235,1.52391,455600000.0
2008-09-17 17:33:00,1.52354,1.5236,1.52291,1.52309,514000001.0
2008-09-17 17:34:00,1.52347,1.52425,1.52315,1.52419,359500000.0
2008-09-17 17:35:00,1.52431,1.52513,1.52431,1.52469,382100000.0
2008-09-17 17:36:00,1.52467,1.52484,1.5241,1.5241,460300001.0
2008-09-17 17:37:00,1.52407,1.52432,1.52322,1.52326,356000000.0
2008-09-17 17:38:00,1.52312,1.52335,1.52292,1.52292,443800004.0
2008-09-17 17:39:00,1.52293,1.52367,1.52255,1.52366,506400000.0
2008-09-17 17:40:00,1.52365,1.52439,1.52329,1.52414,354200000.0
2008-09-17 17:41:00,1.52397,1.52397,1.5232,1.52347,376400002.0
2008-09-17 17:42:00,1.52333,1.52333,1.52174,1.52214,324800000.0
2008-09-17 17:43:00,1.52198,1.52249,1.52174,1.52208,394000001.0
2008-09-17 17:44:00,1.52202,1.52213,1.52187,1.52209,330700000.0
2008-09-17 17:45:00,1.52215,1.52324,1.5221,1.52287,582900000.0
2008-09-17 17:46:00,1.5229,1.52387,1.52254,1.52372,446500000.0
2008-09-17 17:47:00,1.52386,1.52447,1.52339,1.524,479400000.0
2008-09-17 17:48:00,1.52413,1.52532,1.52399,1.5247,455600000.0
2008-09-17 17:49:00,1.52462,1.52538,1.52452,1.5247,374700000.0
2008-09-17 17:50:00,1.52475,1.52537,1.52439,1.52517,424500001.0
2008-09-17 17:51:00,1.52513,1.52529,1.52427,1.52427,530700002.0
2008-09-17 17:52:00,1.52422,1.52514,1.52422,1.52497,494000001.0
2008-09-17 17:53:00,1.52494,1.52534,1.52474,1.52496,542700001.0
2008-09-17 17:54:00,1.52491,1.52511,1.52429,1.52429,382300000.0
2008-09-17 17:55:00,1.52416,1.52454,1.52342,1.52447,423200000.0
2008-09-17 17:56:00,1.52439,1.5248,1.52408,1.52472,471900000.0
2008-09-17 17:57:00,1.52457,1.52457,1.52362,1.52362,578400001.0
2008-09-17 17:58:00,1.52366,1.52428,1.52358,1.52398,611500000.0
2008-09-17 17:59:00,1.52411,1.52436,1.52296,1.52327,264500000.0
2008-09-17 18:00:00,1.52306,1.52344,1.52271,1.52329,660100000.0
2008-09-17 18:01:00,1.5232,1.52339,1.52256,1.52263,832500000.0
2008-09-17 18:02:00,1.52248,1.5227,1.52193,1.52256,562100000.0
2008-09-17 18:03:00,1.52242,1.52247,1.52086,1.52118,349700001.0
2008-09-17 18:04:00,1.52119,1.52164,1.52059,1.52123,551000000.0
2008-09-17 18:05:00,1.52136,1.52214,1.52124,1.52152,570300000.0
2008-09-17 18:06:00,1.52171,1.52314,1.52112,1.52314,328000000.0
2008-09-17 18:07:00,1.52334,1.52384,1.52292,1.52384,462300000.0
2008-09-17 18:08:00,1.5238,1.52447,1.52361,1.52405,478300000.0
2008-09-17 18:09:00,1.52407,1.52439,1.52368,1.5242,465500000.0
2008-09-17 18:10:00,1.52411,1.52479,1.52411,1.52479,504600001.0
2008-09-17 18:11:00,1.52487,1.52526,1.52472,1.52515,329000000.0
2008-09-17 18:12:00,1.52535,1.52566,1.5249,1.52538,434700000.0
2008-09-17 18:13:00,1.52535,1.526,1.52473,1.52566,337200000.0
2008-09-17 18:14:00,1.52553,1.52553,1.52451,1.52515,509000000.0
2008-09-17 18:15:00,1.52487,1.52558,1.52417,1.52455,478900001.0
2008-09-17 18:16:00,1.52451,1.52483,1.52402,1.52449,275300001.0
2008-09-17 18:17:00,1.52443,1.52443,1.52365,1.52365,499199999.0
2008-09-17 18:18:00,1.52384,1.52433,1.52372,1.52421,529200000.0
2008-09-17 18:19:00,1.52452,1.52491,1.52399,1.5242,410400001.0
2008-09-17 18:20:00,1.52417,1.5248,1.52396,1.5246,387900000.0
2008-09-17 18:21:00,1.5246,1.52506,1.524,1.52506,444100001.0
2008-09-17 18:22:00,1.52506,1.52522,1.52441,1.52453,403500000.0
2008-09-17 18:23:00,1.52441,1.52522,1.52441,1.52522,379000000.0
2008-09-17 18:24:00,1.52518,1.52561,1.52501,1.52539,269000000.0
2008-09-17 18:25:00,1.52542,1.5259,1.52506,1.52556,407900000.0
2008-09-17 18:26:00,1.52544,1.52556,1.52488,1.52526,281000000.0
2008-09-17 18:27:00,1.52526,1.52527,1.52444,1.52451,431500001.0
2008-09-17 18:28:00,1.5244,1.52441,1.52345,1.52374,375900000.0
2008-09-17 18:29:00,1.5237,1.52411,1.52356,1.52384,677100000.0
2008-09-17 18:30:00,1.52389,1.52389,1.52335,1.5235,440300001.0
2008-09-17 18:31:00,1.52335,1.52376,1.52302,1.52342,577200003.0
2008-09-17 18:32:00,1.52366,1.52395,1.52336,1.52362,367200000.0
2008-09-17 18:33:00,1.52362,1.52391,1.5231,1.5231,575300000.0
2008-09-17 18:34:00,1.52303,1.52329,1.52281,1.52303,396400000.0
2008-09-17 18:35:00,1.52306,1.52372,1.52306,1.52372,292700000.0
2008-09-17 18:36:00,1.52366,1.52366,1.52268,1.52268,401599999.0
2008-09-17 18:37:00,1.52269,1.52312,1.52251,1.52312,335000001.0
2008-09-17 18:38:00,1.5232,1.52379,1.5232,1.52326,367500004.0
2008-09-17 18:39:00,1.52328,1.52379,1.52312,1.52325,252000000.0
2008-09-17 18:40:00,1.52331,1.5236,1.52316,1.52339,631000004.0
2008-09-17 18:41:00,1.52332,1.52332,1.52228,1.52228,221500000.0
2008-09-17 18:42:00,1.52213,1.52272,1.52174,1.52258,553400002.0
2008-09-17 18:43:00,1.52277,1.52295,1.52241,1.52287,541000000.0
2008-09-17 18:44:00,1.52291,1.52302,1.52245,1.52263,422200001.0
2008-09-17 18:45:00,1.52276,1.52361,1.52238,1.52314,320000000.0
2008-09-17 18:46:00,1.52305,1.52381,1.52294,1.52381,470300003.0
2008-09-17 18:47:00,1.52407,1.5245,1.52404,1.52429,448500001.0
2008-09-17 18:48:00,1.5241,1.52435,1.52401,1.52417,544900001.0
2008-09-17 18:49:00,1.52424,1.52448,1.5242,1.52422,312800001.0
2008-09-17 18:50:00,1.52425,1.52465,1.52423,1.52465,260800000.0
2008-09-17 18:51:00,1.52463,1.52553,1.52463,1.52549,219300001.0
2008-09-17 18:52:00,1.52564,1.52613,1.52552,1.52579,325900000.0
2008-09-17 18:53:00,1.52563,1.52563,1.52485,1.52543,595400002.0
2008-09-17 18:54:00,1.52541,1.52549,1.52488,1.52549,488600001.0
2008-09-17 18:55:00,1.52556,1.52579,1.52518,1.52543,560700001.0
2008-09-17 18:56:00,1.52522,1.52533,1.52481,1.52484,547200000.0
2008-09-17 18:57:00,1.52462,1.52523,1.52453,1.52471,649500001.0
2008-09-17 18:58:00,1.52484,1.52488,1.52446,1.52486,383200001.0
2008-09-17 18:59:00,1.52476,1.5256,1.52437,1.52545,472000002.0
2008-09-17 19:00:00,1.52547,1.52567,1.52509,1.52519,324700001.0
2008-09-17 19:01:00,1.52519,1.52576,1.52519,1.52565,459800000.0
2008-09-17 19:02:00,1.52557,1.52557,1.52493,1.52532,492100001.0
2008-09-17 19:03:00,1.52538,1.52594,1.52538,1.5257,535800001.0
2008-09-17 19:04:00,1.52586,1.52646,1.52576,1.52609,701100003.0
2008-09-17 19:05:00,1.52594,1.52595,1.52557,1.52571,648500001.0
2008-09-17 19:06:00,1.52563,1.52617,1.52563,1.52588,525600003.0
2008-09-17 19:07:00,1.52579,1.52596,1.52506,1.52542,475800001.0
2008-09-17 19:08:00,1.52537,1.52597,1.52528,1.52594,534600001.0
2008-09-17 19:09:00,1.52596,1.52608,1.52546,1.52582,546200003.0
2008-09-17 19:10:00,1.52583,1.52605,1.52572,1.52588,477200000.0
2008-09-17 19:11:00,1.52581,1.52585,1.52521,1.52539,404400000.0
2008-09-17 19:12:00,1.52546,1.52577,1.52541,1.52569,554900002.0
2008-09-17 19:13:00,1.52564,1.52589,1.52537,1.52571,750500001.0
2008-09-17 19:14:00,1.52576,1.52671,1.52501,1.52671,683100003.0
2008-09-17 19:15:00,1.52683,1.52755,1.52683,1.52726,441200001.0
2008-09-17 19:16:00,1.5273,1.52777,1.52716,1.52732,316400000.0
2008-09-17 19:17:00,1.52727,1.52762,1.52689,1.52762,452300000.0
2008-09-17 19:18:00,1.52789,1.52901,1.52785,1.52848,480699999.0
2008-09-17 19:19:00,1.52861,1.52999,1.52861,1.52979,365500000.0
2008-09-17 19:20:00,1.53017,1.53032,1.52963,1.53012,475500000.0
2008-09-17 19:21:00,1.52998,1.53009,1.52926,1.52967,343400001.0
2008-09-17 19:22:00,1.5293,1.52952,1.52849,1.52945,311500000.0
2008-09-17 19:23:00,1.52954,1.52971,1.52914,1.52914,442400003.0
2008-09-17 19:24:00,1.5292,1.53096,1.5292,1.53079,529100002.0
2008-09-17 19:25:00,1.53071,1.531,1.53014,1.53038,700800003.0
2008-09-17 19:26:00,1.53021,1.53034,1.5294,1.52971,226399999.0
2008-09-17 19:27:00,1.52994,1.5311,1.52933,1.53106,277700000.0
2008-09-17 19:28:00,1.53128,1.53181,1.53113,1.53132,273600000.0
2008-09-17 19:29:00,1.53145,1.53279,1.53135,1.53279,385100000.0
2008-09-17 19:30:00,1.53301,1.53332,1.53266,1.53275,413000001.0
2008-09-17 19:31:00,1.53255,1.53255,1.5318,1.53181,513200001.0
2008-09-17 19:32:00,1.5318,1.5331,1.53175,1.53269,449000001.0
2008-09-17 19:33:00,1.53293,1.53296,1.53229,1.53229,312200000.0
2008-09-17 19:34:00,1.53195,1.53213,1.53061,1.5314,649500000.0
2008-09-17 19:35:00,1.53138,1.5314,1.53077,1.53096,433600001.0
2008-09-17 19:36:00,1.5308,1.53101,1.52964,1.53026,250000000.0
2008-09-17 19:37:00,1.53019,1.53091,1.53014,1.53091,310100000.0
2008-09-17 19:38:00,1.53106,1.53214,1.53058,1.53131,498900002.0
2008-09-17 19:39:00,1.5311,1.53118,1.53048,1.53118,268600001.0
2008-09-17 19:40:00,1.53157,1.53157,1.53062,1.53125,398600002.0
2008-09-17 19:41:00,1.5315,1.53223,1.5315,1.53183,190200000.0
2008-09-17 19:42:00,1.5322,1.53344,1.53211,1.53344,239500000.0
2008-09-17 19:43:00,1.5335,1.53403,1.53324,1.53384,300800000.0
2008-09-17 19:44:00,1.53411,1.53455,1.53408,1.53418,312700000.0
2008-09-17 19:45:00,1.53311,1.53356,1.532,1.53204,87200000.0
2008-09-17 19:46:00,1.53195,1.53195,1.53082,1.53111,200900000.0
2008-09-17 19:47:00,1.53109,1.53133,1.53086,1.53126,371200000.0
2008-09-17 19:48:00,1.53103,1.53126,1.53062,1.53077,265400001.0
2008-09-17 19:49:00,1.53091,1.53184,1.53091,1.53147,551500001.0
2008-09-17 19:50:00,1.53186,1.53293,1.53179,1.53241,437200000.0
2008-09-17 19:51:00,1.53241,1.53358,1.53241,1.53348,381700000.0
2008-09-17 19:52:00,1.53353,1.5342,1.53316,1.53373,459700001.0
2008-09-17 19:53:00,1.53384,1.53493,1.53371,1.53474,709300000.0
2008-09-17 19:54:00,1.53454,1.53454,1.53335,1.53335,298000002.0
2008-09-17 19:55:00,1.53338,1.53338,1.53228,1.53291,376900000.0
2008-09-17 19:56:00,1.53293,1.53301,1.53276,1.53278,388000001.0
2008-09-17 19:57:00,1.53283,1.53361,1.53277,1.53361,301200001.0
2008-09-17 19:58:00,1.53369,1.5338,1.53338,1.53346,450900001.0
2008-09-17 19:59:00,1.53386,1.53475,1.53328,1.53475,409500001.0
2008-09-17 20:00:00,1.53536,1.5368,1.53515,1.5368,393500001.0
2008-09-17 20:01:00,1.53676,1.53677,1.53585,1.53673,687300001.0
2008-09-17 20:02:00,1.53677,1.53766,1.5358,1.53757,566000001.0
2008-09-17 20:03:00,1.53781,1.53883,1.53781,1.53883,770300000.0
2008-09-17 20:04:00,1.53896,1.53998,1.53825,1.53825,381600001.0
2008-09-17 20:05:00,1.53795,1.5384,1.53693,1.53785,346500000.0
2008-09-17 20:06:00,1.53787,1.53787,1.53645,1.53672,488700000.0
2008-09-17 20:07:00,1.53656,1.53664,1.53581,1.53604,423600000.0
2008-09-17 20:08:00,1.53588,1.53622,1.53579,1.53615,551500002.0
2008-09-17 20:09:00,1.53599,1.53599,1.53538,1.53541,621700003.0
2008-09-17 20:10:00,1.53622,1.53793,1.53622,1.53753,718000001.0
2008-09-17 20:11:00,1.53731,1.53823,1.53705,1.53744,603100001.0
2008-09-17 20:12:00,1.53728,1.53761,1.53685,1.53748,708700000.0
2008-09-17 20:13:00,1.53744,1.53762,1.53728,1.53736,423000000.0
2008-09-17 20:14:00,1.53712,1.53733,1.53665,1.5371,420600000.0
2008-09-17 20:15:00,1.53725,1.53764,1.53725,1.53737,390300002.0
2008-09-17 20:16:00,1.53747,1.53775,1.53719,1.53722,206400000.0
2008-09-17 20:17:00,1.53733,1.53761,1.53673,1.53684,287700000.0
2008-09-17 20:18:00,1.53649,1.5366,1.53591,1.53621,635200004.0
2008-09-17 20:19:00,1.53625,1.53749,1.53598,1.53663,349600003.0
2008-09-17 20:20:00,1.53683,1.53722,1.53634,1.53672,420100001.0
2008-09-17 20:21:00,1.53669,1.5376,1.53649,1.53698,84900000.0
2008-09-17 20:22:00,1.53687,1.53687,1.53616,1.53648,186600000.0
2008-09-17 20:23:00,1.53641,1.53667,1.53619,1.53648,345400001.0
2008-09-17 20:24:00,1.53638,1.53724,1.53638,1.53674,250100000.0
2008-09-17 20:25:00,1.53718,1.53718,1.53678,1.53689,281700000.0
2008-09-17 20:26:00,1.53723,1.53749,1.53702,1.53733,387600000.0
2008-09-17 20:27:00,1.53758,1.53767,1.53684,1.53752,504400000.0
2008-09-17 20:28:00,1.53767,1.53804,1.53707,1.53792,290500000.0
2008-09-17 20:29:00,1.53781,1.53781,1.53676,1.53676,479800000.0
2008-09-17 20:30:00,1.53668,1.53725,1.53663,1.53725,239900000.0
2008-09-17 20:31:00,1.53745,1.53757,1.53719,1.53719,221000000.0
2008-09-17 20:32:00,1.53677,1.53693,1.53587,1.53601,195600002.0
2008-09-17 20:33:00,1.53547,1.53595,1.53508,1.53525,304300000.0
2008-09-17 20:34:00,1.53512,1.53563,1.53489,1.5355,403100000.0
2008-09-17 20:35:00,1.53539,1.53542,1.53477,1.53484,346500001.0
2008-09-17 20:36:00,1.53484,1.5355,1.53474,1.53499,397500000.0
2008-09-17 20:37:00,1.53488,1.53493,1.53427,1.53451,336200000.0
2008-09-17 20:38:00,1.53443,1.53486,1.53362,1.53434,269300000.0
2008-09-17 20:39:00,1.5346,1.53541,1.5346,1.53541,437999999.0
2008-09-17 20:40:00,1.53552,1.53556,1.53507,1.53524,310700000.0
2008-09-17 20:41:00,1.53521,1.53537,1.53482,1.53491,468000000.0
2008-09-17 20:42:00,1.53481,1.53531,1.53481,1.53531,217500000.0
2008-09-17 20:43:00,1.53533,1.5354,1.53458,1.53524,233999999.0
2008-09-17 20:44:00,1.53507,1.53513,1.53425,1.53425,262100000.0
2008-09-17 20:45:00,1.53411,1.53429,1.53339,1.53339,435400000.0
2008-09-17 20:46:00,1.53357,1.53403,1.53306,1.53321,251200000.0
2008-09-17 20:47:00,1.53327,1.53342,1.53018,1.53053,256500000.0
2008-09-17 20:48:00,1.53027,1.53239,1.53001,1.53206,327300000.0
2008-09-17 20:49:00,1.53243,1.53443,1.53243,1.53405,406600000.0
2008-09-17 20:50:00,1.53434,1.53483,1.53377,1.53402,189900000.0
2008-09-17 20:51:00,1.53425,1.53481,1.53365,1.5339,227100000.0
2008-09-17 20:52:00,1.53405,1.53549,1.53388,1.53536,212200000.0
2008-09-17 20:53:00,1.53549,1.53596,1.53544,1.53563,187900000.0
2008-09-17 20:54:00,1.5355,1.53563,1.53408,1.53417,101100000.0
2008-09-17 20:55:00,1.53409,1.53414,1.53313,1.53363,355100000.0
2008-09-17 20:56:00,1.53351,1.53354,1.53324,1.53343,177599999.0
2008-09-17 20:57:00,1.53343,1.53452,1.53343,1.53416,399900000.0
2008-09-17 20:58:00,1.53415,1.53416,1.53386,1.53391,319400000.0
2008-09-17 20:59:00,1.53386,1.53429,1.53365,1.53365,125200000.0
2008-09-17 21:00:00,1.53367,1.53367,1.53314,1.53314,303200000.0
2008-09-17 21:01:00,1.53321,1.5336,1.53301,1.53358,263700000.0
2008-09-17 21:02:00,1.53368,1.53401,1.53347,1.53377,116800000.0
2008-09-17 21:03:00,1.53398,1.53409,1.53343,1.53343,215500000.0
2008-09-17 21:04:00,1.53339,1.53401,1.53316,1.53358,325400000.0
2008-09-17 21:05:00,1.53348,1.53371,1.53315,1.53359,417100000.0
2008-09-17 21:06:00,1.53353,1.53368,1.53307,1.53328,183200001.0
2008-09-17 21:07:00,1.53324,1.53332,1.53249,1.53261,264400000.0
2008-09-17 21:08:00,1.5328,1.53328,1.5328,1.53305,246600000.0
2008-09-17 21:09:00,1.53283,1.53283,1.53209,1.53261,249600000.0
2008-09-17 21:10:00,1.53242,1.53242,1.53161,1.53161,281400000.0
2008-09-17 21:11:00,1.5312,1.53163,1.5312,1.53159,346200000.0
2008-09-17 21:12:00,1.53134,1.53137,1.53028,1.53046,270400000.0
2008-09-17 21:13:00,1.53026,1.53115,1.53026,1.53115,224500001.0
2008-09-17 21:14:00,1.53102,1.53155,1.53079,1.53118,236300000.0
2008-09-17 21:15:00,1.53107,1.53128,1.53082,1.53123,288800001.0
2008-09-17 21:16:00,1.53123,1.53129,1.53004,1.53027,148000000.0
2008-09-17 21:17:00,1.53065,1.53183,1.53065,1.53182,265700000.0
2008-09-17 21:18:00,1.5318,1.53183,1.53149,1.53149,203600001.0
2008-09-17 21:19:00,1.53146,1.53146,1.53027,1.53099,168200002.0
2008-09-17 21:20:00,1.53104,1.5312,1.53033,1.53055,34900000.0
2008-09-17 21:21:00,1.53095,1.53154,1.53095,1.53113,172500000.0
2008-09-17 21:22:00,1.53121,1.53207,1.53116,1.53207,205900002.0
2008-09-17 21:23:00,1.53211,1.53233,1.53163,1.53204,82100000.0
2008-09-17 21:24:00,1.53201,1.53226,1.53169,1.53196,157800001.0
2008-09-17 21:25:00,1.53199,1.53199,1.53157,1.53157,224500001.0
2008-09-17 21:26:00,1.53116,1.53122,1.53063,1.53068,239000000.0
2008-09-17 21:27:00,1.53087,1.53115,1.53087,1.53115,241200001.0
2008-09-17 21:28:00,1.53103,1.53132,1.53094,1.53098,143800002.0
2008-09-17 21:29:00,1.53093,1.53108,1.53035,1.53035,274000000.0
2008-09-17 21:30:00,1.52992,1.53044,1.52938,1.5304,84900000.0
2008-09-17 21:31:00,1.53041,1.53062,1.53015,1.53015,315000001.0
2008-09-17 21:32:00,1.52994,1.52996,1.52957,1.52957,353200001.0
2008-09-17 21:33:00,1.5296,1.52986,1.52958,1.52974,393000002.0
2008-09-17 21:34:00,1.53014,1.53044,1.52967,1.52997,211500000.0
2008-09-17 21:35:00,1.53,1.53037,1.53,1.53007,394600001.0
2008-09-17 21:36:00,1.53026,1.53051,1.53026,1.53042,257900000.0
2008-09-17 21:37:00,1.53021,1.53021,1.52946,1.52992,280000002.0
2008-09-17 21:38:00,1.52987,1.53,1.52972,1.52984,265900000.0
2008-09-17 21:39:00,1.52973,1.53006,1.52971,1.52995,310800000.0
2008-09-17 21:40:00,1.53001,1.53025,1.52968,1.52992,175500000.0
2008-09-17 21:41:00,1.52998,1.53051,1.52998,1.53018,218400000.0
2008-09-17 21:42:00,1.53063,1.53133,1.53063,1.5313,143400000.0
2008-09-17 21:43:00,1.53155,1.53177,1.5315,1.53156,208300000.0
2008-09-17 21:44:00,1.53178,1.53178,1.53113,1.53125,172099999.0
2008-09-17 21:45:00,1.53123,1.5315,1.53113,1.53122,410700000.0
2008-09-17 21:46:00,1.53123,1.53142,1.53102,1.53127,316900001.0
2008-09-17 21:47:00,1.53115,1.53117,1.53074,1.53074,259300000.0
2008-09-17 21:48:00,1.53082,1.53149,1.53082,1.53115,471100001.0
2008-09-17 21:49:00,1.53119,1.53169,1.53119,1.53134,336100001.0
2008-09-17 21:50:00,1.53126,1.53173,1.53106,1.53106,390300000.0
2008-09-17 21:51:00,1.5307,1.53109,1.53067,1.53069,480700000.0
2008-09-17 21:52:00,1.53084,1.53131,1.53084,1.53118,299000000.0
2008-09-17 21:53:00,1.53113,1.53117,1.53101,1.53113,77499999.0
2008-09-17 21:54:00,1.53093,1.53122,1.53091,1.53108,407200003.0
2008-09-17 21:55:00,1.53115,1.53146,1.53115,1.53124,134600000.0
2008-09-17 21:56:00,1.53112,1.53231,1.53112,1.53213,220900000.0
2008-09-17 21:57:00,1.53223,1.53249,1.53223,1.53226,220000000.0
2008-09-17 21:58:00,1.53193,1.53289,1.53193,1.53283,176600001.0
2008-09-17 21:59:00,1.53289,1.53351,1.53278,1.53351,217100001.0
2008-09-17 22:00:00,1.53334,1.5335,1.53272,1.53272,69200000.0
2008-09-17 22:01:00,1.5329,1.53363,1.5329,1.53307,124100000.0
2008-09-17 22:02:00,1.53304,1.53319,1.53289,1.53318,180900000.0
2008-09-17 22:03:00,1.53301,1.53378,1.5327,1.53378,124500001.0
2008-09-17 22:04:00,1.53411,1.53439,1.53404,1.5343,201100000.0
2008-09-17 22:05:00,1.53427,1.53455,1.53412,1.53423,209600000.0
2008-09-17 22:06:00,1.53427,1.53427,1.53378,1.53382,125900001.0
2008-09-17 22:07:00,1.53364,1.53391,1.5334,1.53375,175500000.0
2008-09-17 22:08:00,1.53383,1.53409,1.53366,1.53409,168600000.0
2008-09-17 22:09:00,1.53429,1.53429,1.53331,1.53331,265600000.0
2008-09-17 22:10:00,1.53315,1.53365,1.53313,1.53363,148000000.0
2008-09-17 22:11:00,1.53357,1.53363,1.53303,1.53329,253200001.0
2008-09-17 22:12:00,1.53366,1.53375,1.53351,1.5336,172900000.0
2008-09-17 22:13:00,1.53369,1.53417,1.53369,1.53407,189000001.0
2008-09-17 22:14:00,1.53411,1.53435,1.53398,1.53404,152000000.0
2008-09-17 22:15:00,1.53334,1.5336,1.5326,1.5328,110600000.0
2008-09-17 22:16:00,1.53274,1.5329,1.53241,1.53276,79800000.0
2008-09-17 22:17:00,1.53283,1.53301,1.53259,1.53301,217300001.0
2008-09-17 22:18:00,1.53308,1.53331,1.53292,1.53331,117100000.0
2008-09-17 22:19:00,1.53336,1.53345,1.53311,1.53335,222500000.0
2008-09-17 22:20:00,1.53327,1.53339,1.53287,1.53295,165999999.0
2008-09-17 22:21:00,1.53277,1.5328,1.53233,1.53233,117700000.0
2008-09-17 22:22:00,1.53228,1.53253,1.5322,1.53234,195500000.0
2008-09-17 22:23:00,1.53241,1.53273,1.53229,1.53245,175600000.0
2008-09-17 22:24:00,1.53238,1.53261,1.53198,1.53204,271000000.0
2008-09-17 22:25:00,1.5318,1.53224,1.5316,1.53197,226200000.0
2008-09-17 22:26:00,1.53206,1.5323,1.53206,1.53223,157800000.0
2008-09-17 22:27:00,1.53233,1.53329,1.53118,1.5318,154700000.0
2008-09-17 22:28:00,1.53172,1.53203,1.53126,1.53155,84600000.0
2008-09-17 22:29:00,1.53204,1.53241,1.53189,1.53241,180600000.0
2008-09-17 22:30:00,1.53247,1.53274,1.53207,1.53273,244100000.0
2008-09-17 22:31:00,1.53299,1.53325,1.53287,1.53307,221600000.0
2008-09-17 22:32:00,1.53283,1.53346,1.53283,1.53312,272100000.0
2008-09-17 22:33:00,1.53287,1.53287,1.53259,1.5328,143800001.0
2008-09-17 22:34:00,1.53286,1.53322,1.53274,1.53309,220500000.0
2008-09-17 22:35:00,1.53303,1.53361,1.53303,1.53361,154400001.0
2008-09-17 22:36:00,1.53348,1.53373,1.53304,1.53352,116100000.0
2008-09-17 22:37:00,1.53379,1.53379,1.5333,1.53339,220200001.0
2008-09-17 22:38:00,1.53342,1.53369,1.53308,1.53312,341900001.0
2008-09-17 22:39:00,1.53299,1.53319,1.5326,1.53319,242600000.0
2008-09-17 22:40:00,1.53306,1.53307,1.53235,1.53252,268800001.0
2008-09-17 22:41:00,1.53254,1.53275,1.53239,1.53275,240700000.0
2008-09-17 22:42:00,1.5328,1.53289,1.53242,1.53246,158000001.0
2008-09-17 22:43:00,1.53235,1.53323,1.53235,1.533,180400000.0
2008-09-17 22:44:00,1.53301,1.53314,1.53277,1.53279,203899999.0
2008-09-17 22:45:00,1.53292,1.53323,1.53289,1.53299,237200000.0
2008-09-17 22:46:00,1.5329,1.53325,1.53252,1.53267,128000000.0
2008-09-17 22:47:00,1.53279,1.53325,1.53279,1.53325,115000001.0
2008-09-17 22:48:00,1.5334,1.53366,1.53338,1.53345,125800000.0
2008-09-17 22:49:00,1.53356,1.53356,1.53326,1.53347,241300002.0
2008-09-17 22:50:00,1.53356,1.53417,1.53325,1.53359,167700000.0
2008-09-17 22:51:00,1.53375,1.53403,1.53375,1.53385,287000001.0
2008-09-17 22:52:00,1.53385,1.5341,1.5337,1.53374,268200001.0
2008-09-17 22:53:00,1.53378,1.53385,1.53358,1.53364,163900000.0
2008-09-17 22:54:00,1.53267,1.53291,1.53266,1.53266,148400000.0
2008-09-17 22:55:00,1.53287,1.53448,1.53287,1.53413,270600001.0
2008-09-17 22:56:00,1.53478,1.53582,1.53414,1.53582,169600001.0
2008-09-17 22:57:00,1.53576,1.53581,1.53545,1.53567,294000000.0
2008-09-17 22:58:00,1.53581,1.53587,1.53565,1.53584,74600000.0
2008-09-17 22:59:00,1.53573,1.53614,1.53495,1.53614,189800000.0
2008-09-17 23:00:00,1.53605,1.53609,1.53566,1.53582,100800000.0
2008-09-17 23:01:00,1.53564,1.53587,1.53564,1.53577,26000000.0
2008-09-17 23:02:00,1.53575,1.53576,1.53558,1.53558,15200000.0
2008-09-17 23:03:00,1.53562,1.53566,1.53557,1.53566,30400000.0
2008-09-17 23:04:00,1.53528,1.53528,1.53514,1.53514,7600000.0
2008-09-17 23:05:00,1.53482,1.53514,1.53482,1.53514,38800000.0
2008-09-17 23:06:00,1.53525,1.53547,1.53505,1.53508,51800001.0
2008-09-17 23:07:00,1.53508,1.53536,1.53487,1.53487,36000000.0
2008-09-17 23:08:00,1.53495,1.53503,1.53487,1.53487,37800000.0
2008-09-17 23:09:00,1.53485,1.53516,1.5344,1.5344,22200000.0
2008-09-17 23:10:00,1.53442,1.53485,1.53442,1.53473,80600000.0
2008-09-17 23:11:00,1.53363,1.53401,1.53363,1.53371,58200000.0
2008-09-17 23:12:00,1.53402,1.53421,1.53353,1.53395,104600000.0
2008-09-17 23:13:00,1.5343,1.53438,1.53416,1.53432,61400000.0
2008-09-17 23:14:00,1.53442,1.53484,1.53436,1.53476,26200000.0
2008-09-17 23:15:00,1.53498,1.53498,1.53427,1.53449,40000000.0
2008-09-17 23:16:00,1.53412,1.53412,1.53381,1.53382,45800000.0
2008-09-17 23:17:00,1.53402,1.53416,1.53394,1.53416,74700000.0
2008-09-17 23:18:00,1.5342,1.53425,1.5342,1.5342,29400000.0
2008-09-17 23:19:00,1.53404,1.53404,1.53339,1.53339,24700000.0
2008-09-17 23:20:00,1.53317,1.53328,1.53254,1.53254,47000000.0
2008-09-17 23:21:00,1.53252,1.53287,1.53252,1.53284,45700000.0
2008-09-17 23:22:00,1.53271,1.53305,1.53245,1.53276,150700001.0
2008-09-17 23:23:00,1.5328,1.53286,1.53217,1.5324,171500002.0
2008-09-17 23:24:00,1.53251,1.53313,1.53251,1.53294,56400000.0
2008-09-17 23:25:00,1.53315,1.53345,1.53315,1.5333,44500000.0
2008-09-17 23:26:00,1.53341,1.53364,1.53341,1.53359,21000000.0
2008-09-17 23:27:00,1.53405,1.53488,1.53405,1.53488,31600000.0
2008-09-17 23:28:00,1.53491,1.53508,1.53491,1.53508,35200000.0
2008-09-17 23:29:00,1.53507,1.53555,1.53469,1.53469,91699999.0
2008-09-17 23:30:00,1.53474,1.53531,1.53463,1.53474,77800000.0
2008-09-17 23:31:00,1.53471,1.53488,1.53462,1.53467,82900001.0
2008-09-17 23:32:00,1.53459,1.53463,1.53424,1.53436,52800000.0
2008-09-17 23:33:00,1.5343,1.5343,1.53254,1.53312,103800000.0
2008-09-17 23:34:00,1.53275,1.53363,1.53275,1.53363,195200000.0
2008-09-17 23:35:00,1.53367,1.53371,1.53345,1.53365,209900002.0
2008-09-17 23:36:00,1.53376,1.53379,1.53366,1.53372,40400000.0
2008-09-17 23:37:00,1.53378,1.53378,1.53323,1.53323,22300000.0
2008-09-17 23:38:00,1.5328,1.53316,1.5328,1.53301,53100000.0
2008-09-17 23:39:00,1.53309,1.53367,1.53309,1.53358,206500001.0
2008-09-17 23:40:00,1.53374,1.53401,1.53374,1.53401,68700001.0
2008-09-17 23:41:00,1.53465,1.53557,1.53465,1.53557,129200001.0
2008-09-17 23:42:00,1.53575,1.53605,1.53563,1.53563,68400000.0
2008-09-17 23:43:00,1.53563,1.53583,1.53553,1.53583,85200001.0
2008-09-17 23:44:00,1.53554,1.5356,1.53531,1.53539,118500000.0
2008-09-17 23:45:00,1.53535,1.53535,1.53511,1.53512,78200000.0
2008-09-17 23:46:00,1.5352,1.53527,1.5351,1.5351,60100000.0
2008-09-17 23:47:00,1.5351,1.53515,1.53507,1.53507,59600000.0
2008-09-17 23:48:00,1.53449,1.53451,1.53438,1.53449,27200000.0
2008-09-17 23:49:00,1.53499,1.53499,1.53415,1.53417,96600000.0
2008-09-17 23:50:00,1.53423,1.5344,1.53405,1.5344,24600000.0
2008-09-17 23:51:00,1.5345,1.53468,1.5344,1.53445,44000000.0
2008-09-17 23:52:00,1.53457,1.53483,1.53457,1.53475,139800000.0
2008-09-17 23:53:00,1.53497,1.53543,1.53496,1.53496,89100000.0
2008-09-17 23:54:00,1.53591,1.53618,1.53542,1.53548,188900002.0
2008-09-17 23:55:00,1.53533,1.53533,1.53496,1.53497,126200000.0
2008-09-17 23:56:00,1.5349,1.53513,1.5349,1.535,97700000.0
2008-09-17 23:57:00,1.53493,1.53493,1.53415,1.53427,113900000.0
2008-09-17 23:58:00,1.53389,1.53389,1.53349,1.53369,113800000.0
2008-09-17 23:59:00,1.53375,1.53388,1.53374,1.53381,90599999.0
2008-09-18 00:00:00,1.53404,1.53438,1.53392,1.53412,113100000.0
2008-09-18 00:01:00,1.53382,1.53461,1.53358,1.5336,240500001.0
2008-09-18 00:02:00,1.53356,1.53376,1.53356,1.53371,173400000.0
2008-09-18 00:03:00,1.53369,1.53386,1.53364,1.53373,218500000.0
2008-09-18 00:04:00,1.53391,1.53451,1.53374,1.53451,125200000.0
2008-09-18 00:05:00,1.53512,1.53526,1.53455,1.53457,45600000.0
2008-09-18 00:06:00,1.53422,1.53422,1.53385,1.53398,75700000.0
2008-09-18 00:07:00,1.53403,1.53438,1.53388,1.53438,89600000.0
2008-09-18 00:08:00,1.5343,1.53446,1.5343,1.53443,58100000.0
2008-09-18 00:09:00,1.53422,1.53452,1.53413,1.53443,104600000.0
2008-09-18 00:10:00,1.53431,1.53449,1.53427,1.53446,56400000.0
2008-09-18 00:11:00,1.53433,1.53448,1.53418,1.53438,32800000.0
2008-09-18 00:12:00,1.53418,1.53418,1.53403,1.53403,39700000.0
2008-09-18 00:13:00,1.53403,1.5342,1.53403,1.5342,45800000.0
2008-09-18 00:14:00,1.53441,1.53441,1.53338,1.53338,26400000.0
2008-09-18 00:15:00,1.53323,1.53351,1.53323,1.53337,39800000.0
2008-09-18 00:16:00,1.53337,1.5334,1.53322,1.5334,43400000.0
2008-09-18 00:17:00,1.53344,1.53362,1.53343,1.53362,73699999.0
2008-09-18 00:18:00,1.53364,1.53364,1.5335,1.53353,61400000.0
2008-09-18 00:19:00,1.53374,1.53415,1.53331,1.53331,121100000.0
2008-09-18 00:20:00,1.53342,1.53382,1.53342,1.53382,97900000.0
2008-09-18 00:21:00,1.5341,1.53423,1.5341,1.53423,42600001.0
2008-09-18 00:22:00,1.53446,1.53446,1.53403,1.53416,26600000.0
2008-09-18 00:23:00,1.53395,1.53409,1.53387,1.53409,31300000.0
2008-09-18 00:24:00,1.5341,1.5341,1.53375,1.53375,106000000.0
2008-09-18 00:25:00,1.53372,1.53372,1.53362,1.53366,20600000.0
2008-09-18 00:26:00,1.53374,1.53384,1.53374,1.53374,46800000.0
2008-09-18 00:27:00,1.53378,1.53396,1.53373,1.53396,43000000.0
2008-09-18 00:28:00,1.53402,1.53439,1.53402,1.53418,24200000.0
2008-09-18 00:29:00,1.53428,1.53445,1.53423,1.53444,57600000.0
2008-09-18 00:30:00,1.53423,1.53434,1.53419,1.53422,74000001.0
2008-09-18 00:31:00,1.53409,1.53416,1.53408,1.53416,43300000.0
2008-09-18 00:32:00,1.53418,1.53432,1.53412,1.53416,105600000.0
2008-09-18 00:33:00,1.53415,1.53427,1.5341,1.53427,154300000.0
2008-09-18 00:34:00,1.53436,1.53465,1.53429,1.53465,32700000.0
2008-09-18 00:35:00,1.53391,1.53391,1.5326,1.5326,47600000.0
2008-09-18 00:36:00,1.53261,1.53309,1.53261,1.53299,75900000.0
2008-09-18 00:37:00,1.53305,1.53305,1.53247,1.53273,54400000.0
2008-09-18 00:38:00,1.53271,1.53274,1.53269,1.53274,33000000.0
2008-09-18 00:39:00,1.53267,1.53306,1.53256,1.53256,22800000.0
2008-09-18 00:40:00,1.53281,1.53367,1.5326,1.53367,37400000.0
2008-09-18 00:41:00,1.53381,1.53381,1.53346,1.53347,24800000.0
2008-09-18 00:42:00,1.5333,1.5333,1.533,1.533,22100000.0
2008-09-18 00:43:00,1.53348,1.53371,1.53348,1.5335,46800001.0
2008-09-18 00:44:00,1.53377,1.53377,1.53348,1.53349,40200000.0
2008-09-18 00:45:00,1.53376,1.53376,1.53328,1.5335,26000000.0
2008-09-18 00:46:00,1.53331,1.53361,1.53327,1.53327,28400000.0
2008-09-18 00:47:00,1.53355,1.53375,1.53333,1.53335,56800000.0
2008-09-18 00:48:00,1.53334,1.53334,1.53319,1.53321,26300000.0
2008-09-18 00:49:00,1.53346,1.53346,1.53209,1.53209,27400000.0
2008-09-18 00:50:00,1.53241,1.53283,1.5321,1.53268,35400000.0
2008-09-18 00:51:00,1.53232,1.53278,1.53224,1.53278,53200000.0
2008-09-18 00:52:00,1.53292,1.5331,1.5324,1.53249,118000001.0
2008-09-18 00:53:00,1.5326,1.53279,1.53256,1.53275,80800000.0
2008-09-18 00:54:00,1.53266,1.5327,1.53255,1.53257,54800000.0
2008-09-18 00:55:00,1.5325,1.53296,1.53232,1.53232,52300000.0
2008-09-18 00:56:00,1.53233,1.53233,1.53179,1.53198,50000000.0
2008-09-18 00:57:00,1.53178,1.53178,1.53131,1.53156,42400000.0
2008-09-18 00:58:00,1.53155,1.53158,1.53145,1.53156,89300000.0
2008-09-18 00:59:00,1.53198,1.53208,1.53188,1.53193,156400001.0
2008-09-18 01:00:00,1.53196,1.53201,1.53183,1.53183,54800000.0
2008-09-18 01:01:00,1.53184,1.53198,1.53178,1.53189,58000000.0
2008-09-18 01:02:00,1.53172,1.53181,1.53095,1.53095,48400000.0
2008-09-18 01:03:00,1.53072,1.53072,1.53051,1.53051,51200000.0
2008-09-18 01:04:00,1.53109,1.53131,1.53057,1.53123,23200000.0
2008-09-18 01:05:00,1.53079,1.53148,1.53079,1.53095,30400000.0
2008-09-18 01:06:00,1.53106,1.53163,1.531,1.53163,27800000.0
2008-09-18 01:07:00,1.53161,1.53168,1.53146,1.5316,62500000.0
2008-09-18 01:08:00,1.53153,1.53153,1.53113,1.53128,90600001.0
2008-09-18 01:09:00,1.53133,1.53175,1.53123,1.53148,88400000.0
2008-09-18 01:10:00,1.53093,1.53124,1.53071,1.53071,75800001.0
2008-09-18 01:11:00,1.53073,1.53121,1.53073,1.53116,113700001.0
2008-09-18 01:12:00,1.53098,1.53114,1.53048,1.53054,220800000.0
2008-09-18 01:13:00,1.53077,1.53098,1.53076,1.53076,171200001.0
2008-09-18 01:14:00,1.5309,1.53107,1.53084,1.53092,43200000.0
2008-09-18 01:15:00,1.53081,1.5313,1.5306,1.53106,103600000.0
2008-09-18 01:16:00,1.53102,1.53102,1.53068,1.53069,80900000.0
2008-09-18 01:17:00,1.53069,1.531,1.53069,1.53094,60800000.0
2008-09-18 01:18:00,1.53109,1.53129,1.53109,1.53122,27100000.0
2008-09-18 01:19:00,1.53124,1.53124,1.53088,1.53088,59200000.0
2008-09-18 01:20:00,1.53069,1.53101,1.53069,1.53088,47000000.0
2008-09-18 01:21:00,1.53096,1.53103,1.53092,1.53097,47400000.0
2008-09-18 01:22:00,1.53095,1.53102,1.53083,1.53083,85400000.0
2008-09-18 01:23:00,1.53079,1.53131,1.53049,1.53108,144900001.0
2008-09-18 01:24:00,1.53148,1.53165,1.53115,1.53154,78200000.0
2008-09-18 01:25:00,1.53149,1.53195,1.53135,1.53139,110500000.0
2008-09-18 01:26:00,1.53146,1.53146,1.5311,1.5311,212600001.0
2008-09-18 01:27:00,1.53106,1.53134,1.53106,1.53121,115400000.0
2008-09-18 01:28:00,1.53117,1.53151,1.53117,1.53135,62200001.0
2008-09-18 01:29:00,1.53134,1.53157,1.53122,1.53144,26200000.0
2008-09-18 01:30:00,1.53138,1.53173,1.53131,1.53173,46300000.0
2008-09-18 01:31:00,1.53171,1.53195,1.53164,1.53168,38000000.0
2008-09-18 01:32:00,1.5322,1.5327,1.5322,1.5327,38400000.0
2008-09-18 01:33:00,1.53282,1.53294,1.53246,1.53246,92900000.0
2008-09-18 01:34:00,1.53254,1.53284,1.53252,1.53259,146900000.0
2008-09-18 01:35:00,1.5329,1.53313,1.53277,1.53282,45000000.0
2008-09-18 01:36:00,1.5332,1.53344,1.5332,1.53344,28200000.0
2008-09-18 01:37:00,1.5328,1.5329,1.5328,1.5329,23200000.0
2008-09-18 01:38:00,1.53288,1.53309,1.53288,1.53309,34800000.0
2008-09-18 01:39:00,1.53313,1.53342,1.53313,1.53342,13200000.0
2008-09-18 01:40:00,1.53385,1.53399,1.53385,1.53399,42200001.0
2008-09-18 01:41:00,1.53408,1.5342,1.53351,1.53402,51800001.0
2008-09-18 01:42:00,1.53395,1.53434,1.53343,1.5337,266299999.0
2008-09-18 01:43:00,1.53359,1.53404,1.53346,1.53367,225500000.0
2008-09-18 01:44:00,1.53374,1.53379,1.53322,1.53322,222100000.0
2008-09-18 01:45:00,1.53335,1.5336,1.53325,1.53347,170799999.0
2008-09-18 01:46:00,1.53377,1.53377,1.53366,1.53367,40200000.0
2008-09-18 01:47:00,1.53361,1.53361,1.53342,1.53354,51100000.0
2008-09-18 01:48:00,1.53304,1.53304,1.53253,1.53253,43400000.0
2008-09-18 01:49:00,1.53209,1.53233,1.53183,1.53227,115400000.0
2008-09-18 01:50:00,1.53221,1.5323,1.53192,1.53213,191400000.0
2008-09-18 01:51:00,1.5321,1.5323,1.5321,1.5323,51000000.0
2008-09-18 01:52:00,1.53228,1.53238,1.53185,1.53238,246700000.0
2008-09-18 01:53:00,1.53239,1.53239,1.53201,1.53221,114600002.0
2008-09-18 01:54:00,1.53213,1.53213,1.53169,1.53169,97900000.0
2008-09-18 01:55:00,1.53169,1.53193,1.53169,1.53193,85600001.0
2008-09-18 01:56:00,1.53189,1.5321,1.53184,1.53184,64000000.0
2008-09-18 01:57:00,1.53169,1.53169,1.53106,1.53106,119300000.0
2008-09-18 01:58:00,1.53107,1.53131,1.53107,1.53131,53400000.0
2008-09-18 01:59:00,1.53137,1.53203,1.53137,1.53203,47000000.0
2008-09-18 02:00:00,1.53224,1.53243,1.53146,1.53171,34700000.0
2008-09-18 02:01:00,1.53067,1.53091,1.53044,1.53061,29400000.0
2008-09-18 02:02:00,1.5303,1.53167,1.5303,1.53167,33400000.0
2008-09-18 02:03:00,1.53181,1.53227,1.53147,1.53165,38800000.0
2008-09-18 02:04:00,1.53169,1.53265,1.53169,1.53265,57300001.0
2008-09-18 02:05:00,1.53266,1.53266,1.53212,1.53214,38800000.0
2008-09-18 02:06:00,1.53218,1.53249,1.53218,1.53249,13000000.0
2008-09-18 02:07:00,1.5327,1.53373,1.5327,1.53373,31400000.0
2008-09-18 02:08:00,1.53388,1.53452,1.53381,1.53452,35000000.0
2008-09-18 02:09:00,1.53365,1.53417,1.53365,1.53382,31200000.0
2008-09-18 02:10:00,1.53349,1.53349,1.53298,1.53313,33900000.0
2008-09-18 02:11:00,1.53293,1.53293,1.53279,1.53293,22500000.0
2008-09-18 02:12:00,1.53287,1.53322,1.53275,1.53316,35000000.0
2008-09-18 02:13:00,1.53319,1.53332,1.53305,1.53312,26500000.0
2008-09-18 02:14:00,1.5331,1.5331,1.53294,1.53294,9600000.0
2008-09-18 02:15:00,1.53295,1.53309,1.5326,1.53309,28000000.0
2008-09-18 02:16:00,1.53322,1.53322,1.53304,1.53306,23800000.0
2008-09-18 02:17:00,1.53322,1.53339,1.53309,1.53339,41600000.0
2008-09-18 02:18:00,1.53347,1.53364,1.53339,1.53339,20000000.0
2008-09-18 02:19:00,1.53337,1.5335,1.53324,1.5335,37400000.0
2008-09-18 02:20:00,1.53336,1.53345,1.53321,1.53338,30500000.0
2008-09-18 02:21:00,1.53306,1.53319,1.53293,1.53309,48200001.0
2008-09-18 02:22:00,1.53282,1.53289,1.53247,1.53267,45000000.0
2008-09-18 02:23:00,1.53305,1.53371,1.53305,1.53371,18800000.0
2008-09-18 02:24:00,1.53403,1.53407,1.53345,1.53345,35000000.0
2008-09-18 02:25:00,1.53306,1.53404,1.53289,1.53404,34200000.0
2008-09-18 02:26:00,1.5344,1.53469,1.5344,1.53448,26000000.0
2008-09-18 02:27:00,1.53438,1.53487,1.53438,1.53463,30600000.0
2008-09-18 02:28:00,1.53461,1.5347,1.53383,1.53383,26400000.0
2008-09-18 02:29:00,1.53368,1.53376,1.53347,1.53356,43000000.0
2008-09-18 02:30:00,1.53324,1.53324,1.53304,1.53317,19400000.0
2008-09-18 02:31:00,1.53295,1.53326,1.53276,1.53326,21000000.0
2008-09-18 02:32:00,1.53344,1.53346,1.53334,1.53346,19000000.0
2008-09-18 02:33:00,1.53375,1.53426,1.53375,1.53426,27800000.0
2008-09-18 02:34:00,1.53427,1.53468,1.53401,1.53468,45800000.0
2008-09-18 02:35:00,1.53478,1.5352,1.53478,1.5352,27400000.0
2008-09-18 02:36:00,1.53509,1.53525,1.53493,1.53504,30800000.0
2008-09-18 02:37:00,1.5349,1.5351,1.53436,1.53482,29300000.0
2008-09-18 02:38:00,1.53465,1.53465,1.53433,1.53433,55900000.0
2008-09-18 02:39:00,1.53451,1.53459,1.53411,1.53459,29200000.0
2008-09-18 02:40:00,1.53461,1.53496,1.53447,1.5349,48600001.0
2008-09-18 02:41:00,1.53522,1.53558,1.53475,1.53558,47000000.0
2008-09-18 02:42:00,1.53548,1.53548,1.53505,1.53505,12800000.0
2008-09-18 02:43:00,1.53475,1.53495,1.5346,1.53467,49400000.0
2008-09-18 02:44:00,1.53465,1.535,1.53465,1.53489,25400000.0
2008-09-18 02:45:00,1.53485,1.53518,1.53472,1.53494,29300000.0
2008-09-18 02:46:00,1.53512,1.53542,1.53502,1.53502,37400001.0
2008-09-18 02:47:00,1.53469,1.5349,1.53443,1.53447,38600000.0
2008-09-18 02:48:00,1.53477,1.53482,1.53476,1.53476,25000000.0
2008-09-18 02:49:00,1.5348,1.53542,1.5347,1.53533,58100000.0
2008-09-18 02:50:00,1.53548,1.53548,1.53521,1.53534,21200000.0
2008-09-18 02:51:00,1.53522,1.53591,1.53508,1.53584,34000000.0
2008-09-18 02:52:00,1.53571,1.53571,1.53504,1.53524,34800000.0
2008-09-18 02:53:00,1.53482,1.53482,1.5342,1.5342,31000000.0
2008-09-18 02:54:00,1.53421,1.53489,1.53421,1.53449,17700000.0
2008-09-18 02:55:00,1.53277,1.53323,1.53252,1.53314,26200000.0
2008-09-18 02:56:00,1.53348,1.53371,1.53322,1.53371,25600000.0
2008-09-18 02:57:00,1.5336,1.53415,1.5336,1.53375,33200000.0
2008-09-18 02:58:00,1.53378,1.53378,1.53309,1.53309,43900000.0
2008-09-18 02:59:00,1.53311,1.53318,1.53276,1.53289,46900000.0
2008-09-18 03:00:00,1.53299,1.53322,1.53287,1.53301,51300000.0
2008-09-18 03:01:00,1.53267,1.53267,1.53216,1.53235,17200000.0
2008-09-18 03:02:00,1.53237,1.53239,1.53216,1.53216,28000000.0
2008-09-18 03:03:00,1.53174,1.53213,1.53171,1.53172,25800000.0
2008-09-18 03:04:00,1.53164,1.53171,1.53126,1.53126,31800000.0
2008-09-18 03:05:00,1.53112,1.53122,1.53069,1.53087,39900000.0
2008-09-18 03:06:00,1.53108,1.53112,1.531,1.53108,16600000.0
2008-09-18 03:07:00,1.53139,1.53188,1.53137,1.53157,36300000.0
2008-09-18 03:08:00,1.53173,1.53234,1.53173,1.53216,43600000.0
2008-09-18 03:09:00,1.53145,1.532,1.53145,1.53195,20200000.0
2008-09-18 03:10:00,1.53163,1.53167,1.5315,1.53164,27800000.0
2008-09-18 03:11:00,1.53138,1.53168,1.53138,1.53166,17800000.0
2008-09-18 03:12:00,1.53208,1.53235,1.53208,1.53235,4400000.0
2008-09-18 03:13:00,1.53308,1.53349,1.53308,1.53336,35300000.0
2008-09-18 03:14:00,1.53386,1.53455,1.53386,1.53438,39800000.0
2008-09-18 03:15:00,1.5346,1.5346,1.53439,1.53459,36600000.0
2008-09-18 03:16:00,1.53456,1.53456,1.53455,1.53455,16500000.0
2008-09-18 03:17:00,1.53523,1.53544,1.53523,1.53544,14200000.0
2008-09-18 03:18:00,1.53537,1.53537,1.53488,1.5351,28000000.0
2008-09-18 03:19:00,1.53469,1.53499,1.53469,1.53478,29000000.0
2008-09-18 03:20:00,1.53476,1.53485,1.53374,1.53374,37400000.0
2008-09-18 03:21:00,1.5336,1.53387,1.53357,1.53365,27800000.0
2008-09-18 03:22:00,1.53343,1.53343,1.53259,1.53266,21400000.0
2008-09-18 03:23:00,1.53231,1.53293,1.53226,1.53293,26600000.0
2008-09-18 03:24:00,1.5331,1.5331,1.5323,1.53244,26800000.0
2008-09-18 03:25:00,1.53215,1.53223,1.53197,1.53218,21000000.0
2008-09-18 03:26:00,1.53195,1.53223,1.53188,1.53223,31200000.0
2008-09-18 03:27:00,1.53239,1.53239,1.53233,1.53233,4600000.0
2008-09-18 03:28:00,1.53239,1.53261,1.53235,1.53255,46300000.0
2008-09-18 03:29:00,1.5327,1.53299,1.53255,1.53289,35400000.0
2008-09-18 03:30:00,1.5327,1.53303,1.53268,1.533,55399999.0
2008-09-18 03:31:00,1.53299,1.53326,1.53299,1.53326,35400000.0
2008-09-18 03:32:00,1.53309,1.53309,1.53254,1.53266,27000000.0
2008-09-18 03:33:00,1.53291,1.53304,1.53285,1.53302,40500000.0
2008-09-18 03:34:00,1.5332,1.53358,1.53319,1.53353,35200000.0
2008-09-18 03:35:00,1.53385,1.53412,1.53385,1.53408,19200000.0
2008-09-18 03:36:00,1.5345,1.53458,1.53431,1.53457,14000000.0
2008-09-18 03:37:00,1.53451,1.5348,1.53451,1.53477,30600000.0
2008-09-18 03:38:00,1.53471,1.53493,1.53455,1.53466,36900000.0
2008-09-18 03:39:00,1.53462,1.53463,1.53434,1.5346,19300000.0
2008-09-18 03:40:00,1.53463,1.53464,1.53457,1.53457,13800000.0
2008-09-18 03:41:00,1.53467,1.53483,1.53467,1.53483,14200000.0
2008-09-18 03:42:00,1.53471,1.53482,1.53463,1.53463,34800000.0
2008-09-18 03:43:00,1.53431,1.53431,1.53396,1.53399,41000000.0
2008-09-18 03:44:00,1.53365,1.53379,1.53365,1.53366,38600000.0
2008-09-18 03:45:00,1.53377,1.5341,1.53377,1.5341,12000000.0
2008-09-18 03:46:00,1.53408,1.53415,1.53374,1.53415,26800000.0
2008-09-18 03:47:00,1.53397,1.53421,1.5339,1.53421,28400000.0
2008-09-18 03:48:00,1.53413,1.53413,1.53409,1.53409,17500000.0
2008-09-18 03:49:00,1.534,1.53413,1.53385,1.53396,46000000.0
2008-09-18 03:50:00,1.53382,1.53406,1.53363,1.53393,44300000.0
2008-09-18 03:51:00,1.5341,1.5341,1.53377,1.53394,42600000.0
2008-09-18 03:52:00,1.53382,1.53403,1.53375,1.53392,19200000.0
2008-09-18 03:53:00,1.53392,1.53401,1.53379,1.53379,47500000.0
2008-09-18 03:54:00,1.53384,1.53394,1.53369,1.53389,35200000.0
2008-09-18 03:55:00,1.53359,1.53374,1.53359,1.53364,30800000.0
2008-09-18 03:56:00,1.5332,1.5332,1.53289,1.53289,27200000.0
2008-09-18 03:57:00,1.53225,1.53272,1.53225,1.53272,45900000.0
2008-09-18 03:58:00,1.53278,1.53278,1.53227,1.53227,31200000.0
2008-09-18 03:59:00,1.53263,1.53278,1.53258,1.53276,19300000.0
2008-09-18 04:00:00,1.53266,1.53298,1.53265,1.53284,43100000.0
2008-09-18 04:01:00,1.53274,1.53274,1.53226,1.53256,24500000.0
2008-09-18 04:02:00,1.53265,1.53266,1.53261,1.53264,23600000.0
2008-09-18 04:03:00,1.53267,1.53303,1.53267,1.53303,28400000.0
2008-09-18 04:04:00,1.53304,1.53317,1.53304,1.53305,47700001.0
2008-09-18 04:05:00,1.53318,1.5332,1.53306,1.53309,23200000.0
2008-09-18 04:06:00,1.53278,1.53278,1.53254,1.53254,7000000.0
2008-09-18 04:07:00,1.53159,1.53188,1.53143,1.53145,57200001.0
2008-09-18 04:08:00,1.53119,1.53119,1.53104,1.53111,22200000.0
2008-09-18 04:09:00,1.53097,1.53107,1.53073,1.53099,18800000.0
2008-09-18 04:10:00,1.53096,1.53113,1.53076,1.53111,52500001.0
2008-09-18 04:11:00,1.53118,1.53118,1.53094,1.53117,38200000.0
2008-09-18 04:12:00,1.53113,1.53113,1.53091,1.53098,11600000.0
2008-09-18 04:13:00,1.53098,1.53098,1.53062,1.53063,28600000.0
2008-09-18 04:14:00,1.53043,1.53076,1.53043,1.53073,37000000.0
2008-09-18 04:15:00,1.53082,1.53086,1.53066,1.5308,44000000.0
2008-09-18 04:16:00,1.53083,1.53094,1.5304,1.53092,29800000.0
2008-09-18 04:17:00,1.53092,1.53103,1.53076,1.53076,22200000.0
2008-09-18 04:18:00,1.53044,1.53145,1.53044,1.53145,105700001.0
2008-09-18 04:19:00,1.53153,1.53178,1.53153,1.53166,43000000.0
2008-09-18 04:20:00,1.53177,1.53183,1.53154,1.53156,42200000.0
2008-09-18 04:21:00,1.53185,1.53185,1.5313,1.53144,43600000.0
2008-09-18 04:22:00,1.53168,1.53181,1.53163,1.53175,60899999.0
2008-09-18 04:23:00,1.53145,1.53145,1.5313,1.53132,34100000.0
2008-09-18 04:24:00,1.53107,1.53157,1.53103,1.53157,33700000.0
2008-09-18 04:25:00,1.53165,1.53221,1.53144,1.53153,61400000.0
2008-09-18 04:26:00,1.5313,1.53165,1.5313,1.53154,55800000.0
2008-09-18 04:27:00,1.53152,1.53152,1.53131,1.53131,40800000.0
2008-09-18 04:28:00,1.53114,1.53114,1.53028,1.53072,22400000.0
2008-09-18 04:29:00,1.53047,1.53098,1.53047,1.53086,44800000.0
2008-09-18 04:30:00,1.53115,1.53115,1.53051,1.53082,37200000.0
2008-09-18 04:31:00,1.53072,1.53072,1.53036,1.53036,21200000.0
2008-09-18 04:32:00,1.53052,1.53052,1.5303,1.5303,36800000.0
2008-09-18 04:33:00,1.53033,1.53038,1.53023,1.53023,30900000.0
2008-09-18 04:34:00,1.53044,1.53079,1.53039,1.53068,37200000.0
2008-09-18 04:35:00,1.53078,1.53129,1.53078,1.5311,23600000.0
2008-09-18 04:36:00,1.53152,1.53169,1.53152,1.53154,30600000.0
2008-09-18 04:37:00,1.53146,1.53175,1.53146,1.53175,11000000.0
2008-09-18 04:38:00,1.53135,1.53135,1.53086,1.53101,30000000.0
2008-09-18 04:39:00,1.53098,1.53105,1.53052,1.53073,73400000.0
2008-09-18 04:40:00,1.53092,1.53114,1.53092,1.53107,35300000.0
2008-09-18 04:41:00,1.53107,1.53125,1.53107,1.53125,10800000.0
2008-09-18 04:42:00,1.53082,1.53082,1.52953,1.53024,33400000.0
2008-09-18 04:43:00,1.53023,1.53023,1.52979,1.52979,30000000.0
2008-09-18 04:44:00,1.53004,1.53004,1.52981,1.52981,29200000.0
2008-09-18 04:45:00,1.52977,1.52984,1.52927,1.52957,22400000.0
2008-09-18 04:46:00,1.52967,1.53003,1.52926,1.52993,43800000.0
2008-09-18 04:47:00,1.52974,1.52984,1.52971,1.52981,26800000.0
2008-09-18 04:48:00,1.52978,1.52993,1.52978,1.52988,13200000.0
2008-09-18 04:49:00,1.52989,1.53026,1.52986,1.53007,89700000.0
2008-09-18 04:50:00,1.53012,1.53034,1.53012,1.53034,30500000.0
2008-09-18 04:51:00,1.53065,1.53113,1.53061,1.53113,41800000.0
2008-09-18 04:52:00,1.53081,1.53094,1.53079,1.53094,11400000.0
2008-09-18 04:53:00,1.53103,1.53131,1.53101,1.53123,31200000.0
2008-09-18 04:54:00,1.53171,1.5318,1.53164,1.53167,28300000.0
2008-09-18 04:55:00,1.53197,1.53199,1.53182,1.53199,25800000.0
2008-09-18 04:56:00,1.53196,1.53226,1.53196,1.53214,32100000.0
2008-09-18 04:57:00,1.53191,1.53205,1.53176,1.53176,28800000.0
2008-09-18 04:58:00,1.53152,1.53186,1.53146,1.53158,35400000.0
2008-09-18 04:59:00,1.53128,1.53156,1.53128,1.53138,32800000.0
2008-09-18 05:00:00,1.53143,1.53156,1.53134,1.53136,44600001.0
2008-09-18 05:01:00,1.53122,1.53164,1.53122,1.53149,23400000.0
2008-09-18 05:02:00,1.53125,1.53164,1.53125,1.53132,37800000.0
2008-09-18 05:03:00,1.53091,1.53119,1.53042,1.53119,41600000.0
2008-09-18 05:04:00,1.53022,1.53042,1.52998,1.52999,28000000.0
2008-09-18 05:05:00,1.52969,1.53006,1.52967,1.53006,27200000.0
2008-09-18 05:06:00,1.53021,1.53024,1.52999,1.53011,25600000.0
2008-09-18 05:07:00,1.53,1.53011,1.52983,1.53002,30600000.0
2008-09-18 05:08:00,1.53009,1.5301,1.52992,1.52995,39800000.0
2008-09-18 05:09:00,1.52999,1.53014,1.52988,1.53003,31000000.0
2008-09-18 05:10:00,1.5302,1.53066,1.5302,1.53052,17200000.0
2008-09-18 05:11:00,1.5308,1.5308,1.53038,1.53038,26800000.0
2008-09-18 05:12:00,1.53069,1.5308,1.5306,1.5308,30500000.0
2008-09-18 05:13:00,1.53081,1.53106,1.53081,1.53092,31300000.0
2008-09-18 05:14:00,1.53039,1.53046,1.53026,1.53046,23000000.0
2008-09-18 05:15:00,1.5304,1.5304,1.52974,1.52994,23200000.0
2008-09-18 05:16:00,1.52994,1.52994,1.52979,1.52981,20200000.0
2008-09-18 05:17:00,1.52972,1.52997,1.52972,1.52977,31400001.0
2008-09-18 05:18:00,1.52968,1.52981,1.52962,1.52971,23000000.0
2008-09-18 05:19:00,1.5293,1.52984,1.5293,1.52953,49400000.0
2008-09-18 05:20:00,1.52895,1.52915,1.52879,1.5291,32600000.0
2008-09-18 05:21:00,1.52908,1.52914,1.52894,1.52911,23400000.0
2008-09-18 05:22:00,1.52924,1.52972,1.52924,1.52972,54600000.0
2008-09-18 05:23:00,1.52977,1.52979,1.52946,1.52969,18600000.0
2008-09-18 05:24:00,1.5297,1.52989,1.5297,1.52981,43000000.0
2008-09-18 05:25:00,1.52984,1.53073,1.52984,1.53069,53400000.0
2008-09-18 05:26:00,1.53073,1.53139,1.53071,1.53139,31800000.0
2008-09-18 05:27:00,1.53139,1.53221,1.53132,1.53221,19800000.0
2008-09-18 05:28:00,1.53266,1.53266,1.53151,1.53151,34300000.0
2008-09-18 05:29:00,1.53216,1.53243,1.53171,1.53179,28900000.0
2008-09-18 05:30:00,1.5316,1.53188,1.53138,1.53174,33900000.0
2008-09-18 05:31:00,1.5319,1.53236,1.53185,1.53211,49000000.0
2008-09-18 05:32:00,1.53244,1.53244,1.53173,1.53213,45200000.0
2008-09-18 05:33:00,1.53233,1.53233,1.53203,1.53203,23400000.0
2008-09-18 05:34:00,1.53218,1.53259,1.53218,1.53249,32400000.0
2008-09-18 05:35:00,1.53259,1.53269,1.53244,1.53264,29200000.0
2008-09-18 05:36:00,1.53256,1.53276,1.53256,1.53256,42200001.0
2008-09-18 05:37:00,1.53264,1.53277,1.53252,1.5327,44600000.0
2008-09-18 05:38:00,1.53282,1.53302,1.53261,1.53268,32600000.0
2008-09-18 05:39:00,1.53268,1.53297,1.5325,1.53294,33400000.0
2008-09-18 05:40:00,1.53288,1.53306,1.53277,1.53286,23400000.0
2008-09-18 05:41:00,1.53294,1.53306,1.53265,1.53295,24600000.0
2008-09-18 05:42:00,1.53296,1.53351,1.53296,1.53351,25800000.0
2008-09-18 05:43:00,1.53313,1.53313,1.53276,1.53283,18600000.0
2008-09-18 05:44:00,1.53255,1.53288,1.53233,1.53266,27800000.0
2008-09-18 05:45:00,1.53232,1.53256,1.53196,1.53196,47900000.0
2008-09-18 05:46:00,1.53203,1.53207,1.53198,1.53198,32100000.0
2008-09-18 05:47:00,1.53182,1.53209,1.53173,1.53198,39600000.0
2008-09-18 05:48:00,1.53168,1.53189,1.53161,1.53161,19600000.0
2008-09-18 05:49:00,1.53141,1.53141,1.5311,1.53113,33500000.0
2008-09-18 05:50:00,1.53114,1.53137,1.53111,1.53137,41800001.0
2008-09-18 05:51:00,1.53161,1.53161,1.5309,1.5309,29200000.0
2008-09-18 05:52:00,1.53182,1.53204,1.53182,1.53185,30400000.0
2008-09-18 05:53:00,1.53165,1.53207,1.53165,1.532,99300000.0
2008-09-18 05:54:00,1.53174,1.53175,1.53174,1.53175,6800000.0
2008-09-18 05:55:00,1.53194,1.53194,1.53188,1.53188,16600000.0
2008-09-18 05:56:00,1.53185,1.53244,1.53185,1.53244,23400000.0
2008-09-18 05:57:00,1.53239,1.5326,1.53237,1.53242,36600000.0
2008-09-18 05:58:00,1.53244,1.5325,1.53237,1.53241,24400000.0
2008-09-18 05:59:00,1.53255,1.5326,1.5325,1.53253,31600000.0
2008-09-18 06:00:00,1.5324,1.53254,1.53221,1.53237,48100000.0
2008-09-18 06:01:00,1.53226,1.5325,1.53225,1.5325,44300000.0
2008-09-18 06:02:00,1.53247,1.53256,1.53201,1.53256,41600000.0
2008-09-18 06:03:00,1.53246,1.53246,1.5319,1.53205,28200000.0
2008-09-18 06:04:00,1.53221,1.53234,1.53206,1.53234,58200000.0
2008-09-18 06:05:00,1.53205,1.53205,1.53162,1.53177,56800000.0
2008-09-18 06:06:00,1.53155,1.53213,1.53155,1.53209,35300000.0
2008-09-18 06:07:00,1.53187,1.53199,1.5317,1.5319,47900000.0
2008-09-18 06:08:00,1.53212,1.53249,1.53207,1.53239,43600000.0
2008-09-18 06:09:00,1.53241,1.53256,1.53241,1.53242,36800001.0
2008-09-18 06:10:00,1.53257,1.53268,1.53257,1.53263,17000000.0
2008-09-18 06:11:00,1.53299,1.53303,1.53184,1.53229,50100000.0
2008-09-18 06:12:00,1.53204,1.53204,1.53118,1.53124,40800000.0
2008-09-18 06:13:00,1.53132,1.53207,1.53108,1.53207,31000000.0
2008-09-18 06:14:00,1.53213,1.53213,1.53162,1.53193,53400001.0
2008-09-18 06:15:00,1.53177,1.53196,1.53164,1.53173,38700000.0
2008-09-18 06:16:00,1.53191,1.53194,1.5318,1.53181,19400000.0
2008-09-18 06:17:00,1.53159,1.53203,1.53159,1.53203,23200000.0
2008-09-18 06:18:00,1.53204,1.53221,1.53197,1.53209,37400000.0
2008-09-18 06:19:00,1.53209,1.53214,1.53194,1.53204,42200001.0
2008-09-18 06:20:00,1.53214,1.53249,1.53214,1.53226,45300000.0
2008-09-18 06:21:00,1.53241,1.53256,1.53217,1.5322,20600000.0
2008-09-18 06:22:00,1.53208,1.53211,1.53192,1.53192,33000000.0
2008-09-18 06:23:00,1.53217,1.53225,1.53184,1.53225,20600000.0
2008-09-18 06:24:00,1.53181,1.53202,1.53156,1.53202,31600000.0
2008-09-18 06:25:00,1.53208,1.53208,1.53197,1.53202,33400000.0
2008-09-18 06:26:00,1.53206,1.53215,1.53203,1.53203,20100000.0
2008-09-18 06:27:00,1.53177,1.53177,1.53147,1.53171,28900000.0
2008-09-18 06:28:00,1.53158,1.53163,1.53145,1.53163,26600000.0
2008-09-18 06:29:00,1.53165,1.53165,1.53091,1.53091,33800000.0
2008-09-18 06:30:00,1.53103,1.53106,1.53067,1.53079,54800001.0
2008-09-18 06:31:00,1.53075,1.53078,1.53069,1.53072,34000000.0
2008-09-18 06:32:00,1.5308,1.53086,1.53064,1.53076,27000000.0
2008-09-18 06:33:00,1.53073,1.53096,1.53072,1.53078,40400000.0
2008-09-18 06:34:00,1.53081,1.53081,1.53066,1.53081,17200000.0
2008-09-18 06:35:00,1.53071,1.53108,1.53064,1.53064,48600001.0
2008-09-18 06:36:00,1.53081,1.53081,1.52997,1.52997,46500000.0
2008-09-18 06:37:00,1.53024,1.53039,1.52993,1.52993,22600000.0
2008-09-18 06:38:00,1.53043,1.53052,1.53021,1.53026,35400000.0
2008-09-18 06:39:00,1.53027,1.53036,1.53,1.53021,43000000.0
2008-09-18 06:40:00,1.53015,1.53035,1.52993,1.52993,34000000.0
2008-09-18 06:41:00,1.52987,1.52989,1.52937,1.52984,29200000.0
2008-09-18 06:42:00,1.52959,1.52959,1.52944,1.52958,23200000.0
2008-09-18 06:43:00,1.52976,1.53005,1.52974,1.52982,30400000.0
2008-09-18 06:44:00,1.52987,1.53012,1.52987,1.53,23400000.0
2008-09-18 06:45:00,1.5302,1.5302,1.52986,1.52987,20800000.0
2008-09-18 06:46:00,1.53011,1.53039,1.53011,1.53022,41600000.0
2008-09-18 06:47:00,1.53029,1.53046,1.53024,1.53029,44800000.0
2008-09-18 06:48:00,1.53026,1.53074,1.53026,1.53071,96800000.0
2008-09-18 06:49:00,1.5308,1.5308,1.53035,1.53059,36200000.0
2008-09-18 06:50:00,1.53052,1.53066,1.53045,1.53045,35600000.0
2008-09-18 06:51:00,1.53077,1.53091,1.53075,1.53091,21400000.0
2008-09-18 06:52:00,1.53107,1.53137,1.5309,1.53137,23400000.0
2008-09-18 06:53:00,1.53137,1.53146,1.53119,1.53146,32800000.0
2008-09-18 06:54:00,1.53138,1.53162,1.53138,1.53149,20500000.0
2008-09-18 06:55:00,1.53185,1.53192,1.53172,1.53192,34000000.0
2008-09-18 06:56:00,1.53188,1.53198,1.53183,1.53188,35600000.0
2008-09-18 06:57:00,1.53235,1.53273,1.53219,1.53256,46600000.0
2008-09-18 06:58:00,1.53231,1.53234,1.53153,1.53209,28400000.0
2008-09-18 06:59:00,1.53134,1.53175,1.53134,1.5315,41000001.0
2008-09-18 07:00:00,1.53157,1.53157,1.53119,1.53119,59500000.0
2008-09-18 07:01:00,1.53117,1.53117,1.53095,1.53107,61800000.0
2008-09-18 07:02:00,1.53114,1.53174,1.53114,1.53174,52200000.0
2008-09-18 07:03:00,1.53193,1.53193,1.5317,1.53179,29800000.0
2008-09-18 07:04:00,1.53196,1.53202,1.53161,1.53166,25600000.0
2008-09-18 07:05:00,1.53166,1.5319,1.53154,1.53154,37200000.0
2008-09-18 07:06:00,1.53189,1.53225,1.53188,1.53225,64900000.0
2008-09-18 07:07:00,1.53231,1.53245,1.53231,1.53236,14800000.0
2008-09-18 07:08:00,1.53241,1.53257,1.53229,1.53236,30600000.0
2008-09-18 07:09:00,1.5328,1.5328,1.53258,1.5326,39400001.0
2008-09-18 07:10:00,1.53283,1.53287,1.53276,1.53285,33400000.0
2008-09-18 07:11:00,1.5329,1.53314,1.53259,1.53259,39400000.0
2008-09-18 07:12:00,1.5327,1.53285,1.53228,1.53238,44000000.0
2008-09-18 07:13:00,1.53254,1.5329,1.53254,1.53273,57500001.0
2008-09-18 07:14:00,1.53298,1.53298,1.53258,1.53276,57200000.0
2008-09-18 07:15:00,1.53286,1.53297,1.53262,1.53295,37600000.0
2008-09-18 07:16:00,1.53278,1.53329,1.53278,1.53329,35000000.0
2008-09-18 07:17:00,1.53354,1.53354,1.53291,1.53309,41400000.0
2008-09-18 07:18:00,1.53297,1.5334,1.53297,1.53303,32400000.0
2008-09-18 07:19:00,1.53327,1.53343,1.53326,1.53342,35200000.0
2008-09-18 07:20:00,1.5336,1.53386,1.53311,1.53352,41800000.0
2008-09-18 07:21:00,1.53379,1.53405,1.53367,1.53391,50900000.0
2008-09-18 07:22:00,1.53374,1.53403,1.53353,1.53374,35200000.0
2008-09-18 07:23:00,1.53366,1.53384,1.53366,1.53384,16200000.0
2008-09-18 07:24:00,1.53395,1.53407,1.53391,1.53407,42200000.0
2008-09-18 07:25:00,1.53421,1.53454,1.53421,1.53437,45000000.0
2008-09-18 07:26:00,1.53464,1.5351,1.53464,1.5351,16400000.0
2008-09-18 07:27:00,1.53498,1.53498,1.53445,1.53465,39600000.0
2008-09-18 07:28:00,1.53464,1.53494,1.53444,1.53494,42000000.0
2008-09-18 07:29:00,1.53505,1.53505,1.53474,1.53474,29300000.0
2008-09-18 07:30:00,1.53408,1.53408,1.53316,1.53367,36200000.0
2008-09-18 07:31:00,1.53367,1.53381,1.53356,1.53361,22400000.0
2008-09-18 07:32:00,1.53328,1.53347,1.53294,1.53339,51600000.0
2008-09-18 07:33:00,1.53316,1.53316,1.53264,1.53264,39900000.0
2008-09-18 07:34:00,1.53291,1.53295,1.53267,1.53295,57000000.0
2008-09-18 07:35:00,1.53255,1.53266,1.53246,1.53257,30600000.0
2008-09-18 07:36:00,1.53245,1.53259,1.53225,1.53256,31400000.0
2008-09-18 07:37:00,1.53243,1.53269,1.53217,1.53269,19400000.0
2008-09-18 07:38:00,1.53246,1.53255,1.53214,1.53222,40100000.0
2008-09-18 07:39:00,1.53196,1.53258,1.53196,1.53258,25600000.0
2008-09-18 07:40:00,1.53291,1.53291,1.53277,1.53291,9400000.0
2008-09-18 07:41:00,1.53239,1.5327,1.53233,1.53266,41200000.0
2008-09-18 07:42:00,1.53247,1.53261,1.53214,1.53259,42300000.0
2008-09-18 07:43:00,1.53262,1.53281,1.53247,1.53281,56200000.0
2008-09-18 07:44:00,1.53292,1.53297,1.53271,1.53271,39900000.0
2008-09-18 07:45:00,1.53281,1.53283,1.53225,1.53225,11600000.0
2008-09-18 07:46:00,1.53283,1.53317,1.53283,1.53314,47000000.0
2008-09-18 07:47:00,1.53294,1.53307,1.53258,1.53307,50700001.0
2008-09-18 07:48:00,1.53312,1.53331,1.5331,1.53315,39400001.0
2008-09-18 07:49:00,1.5334,1.53373,1.53299,1.53299,54900000.0
2008-09-18 07:50:00,1.53323,1.53342,1.53312,1.53342,24800000.0
2008-09-18 07:51:00,1.53331,1.53364,1.53314,1.53364,25800000.0
2008-09-18 07:52:00,1.53333,1.53413,1.53333,1.53413,37700001.0
2008-09-18 07:53:00,1.53409,1.53444,1.53408,1.53432,30400000.0
2008-09-18 07:54:00,1.53429,1.53429,1.53399,1.53408,46500000.0
2008-09-18 07:55:00,1.53382,1.53382,1.53324,1.53324,28900000.0
2008-09-18 07:56:00,1.53344,1.53354,1.5333,1.53352,28400000.0
2008-09-18 07:57:00,1.53312,1.53327,1.53303,1.53313,28200000.0
2008-09-18 07:58:00,1.53326,1.53345,1.53317,1.53328,59600000.0
2008-09-18 07:59:00,1.53266,1.53297,1.53225,1.53225,65800001.0
2008-09-18 08:00:00,1.53202,1.5328,1.53202,1.5328,28200000.0
2008-09-18 08:01:00,1.53259,1.53267,1.53253,1.53267,25600000.0
2008-09-18 08:02:00,1.53286,1.53286,1.53266,1.53284,36600000.0
2008-09-18 08:03:00,1.53286,1.53293,1.5327,1.53287,46700000.0
2008-09-18 08:04:00,1.53301,1.53305,1.53252,1.53252,43100001.0
2008-09-18 08:05:00,1.53231,1.53292,1.53231,1.53292,36900000.0
2008-09-18 08:06:00,1.53297,1.53332,1.53266,1.53332,54200000.0
2008-09-18 08:07:00,1.53332,1.53515,1.53332,1.53515,36100000.0
2008-09-18 08:08:00,1.53518,1.53561,1.53518,1.53521,41400000.0
2008-09-18 08:09:00,1.53487,1.53497,1.53403,1.53403,37800000.0
2008-09-18 08:10:00,1.53379,1.53379,1.53329,1.53329,42400000.0
2008-09-18 08:11:00,1.53345,1.53355,1.53344,1.53353,42200001.0
2008-09-18 08:12:00,1.53374,1.53389,1.53363,1.53367,33000000.0
2008-09-18 08:13:00,1.53345,1.53391,1.53345,1.53362,26600000.0
2008-09-18 08:14:00,1.53363,1.53385,1.5335,1.53385,54700001.0
2008-09-18 08:15:00,1.53385,1.53385,1.53288,1.53288,41200000.0
2008-09-18 08:16:00,1.53262,1.53339,1.53233,1.53339,22600000.0
2008-09-18 08:17:00,1.53288,1.53331,1.53226,1.53226,41700000.0
2008-09-18 08:18:00,1.5314,1.53174,1.53129,1.53169,37000000.0
2008-09-18 08:19:00,1.53144,1.53144,1.52985,1.52985,17800000.0
2008-09-18 08:20:00,1.52961,1.5298,1.52878,1.5289,31800000.0
2008-09-18 08:21:00,1.52864,1.52915,1.52864,1.52872,24400000.0
2008-09-18 08:22:00,1.52891,1.53024,1.52891,1.53024,39800000.0
2008-09-18 08:23:00,1.53032,1.53033,1.52984,1.52992,25400000.0
2008-09-18 08:24:00,1.52986,1.52987,1.52937,1.52972,30200000.0
2008-09-18 08:25:00,1.5296,1.52965,1.52927,1.52927,42600000.0
2008-09-18 08:26:00,1.52937,1.52949,1.52884,1.52885,48000000.0
2008-09-18 08:27:00,1.52883,1.52891,1.52751,1.5279,92700000.0
2008-09-18 08:28:00,1.52835,1.52885,1.52835,1.52885,53200000.0
2008-09-18 08:29:00,1.52881,1.52955,1.52878,1.52955,47000000.0
2008-09-18 08:30:00,1.52966,1.52975,1.52914,1.52932,21600000.0
2008-09-18 08:31:00,1.52963,1.52963,1.52875,1.52915,51200000.0
2008-09-18 08:32:00,1.52924,1.52939,1.52843,1.52864,34600000.0
2008-09-18 08:33:00,1.5286,1.52966,1.5286,1.52923,35000000.0
2008-09-18 08:34:00,1.5292,1.52941,1.5292,1.52937,40500000.0
2008-09-18 08:35:00,1.5291,1.5291,1.52775,1.52775,43400000.0
2008-09-18 08:36:00,1.52826,1.52826,1.52653,1.52678,54000000.0
2008-09-18 08:37:00,1.52704,1.52716,1.52694,1.52712,47200000.0
2008-09-18 08:38:00,1.52729,1.52738,1.5265,1.5265,33000000.0
2008-09-18 08:39:00,1.527,1.52721,1.52664,1.52721,20000000.0
2008-09-18 08:40:00,1.52724,1.52744,1.52703,1.52703,34600000.0
2008-09-18 08:41:00,1.52771,1.52861,1.52771,1.52861,15000000.0
2008-09-18 08:42:00,1.52893,1.52893,1.5282,1.5282,45500000.0
2008-09-18 08:43:00,1.52769,1.52851,1.52769,1.52849,28600000.0
2008-09-18 08:44:00,1.52874,1.5291,1.5287,1.5291,47000000.0
2008-09-18 08:45:00,1.52917,1.52949,1.52917,1.52935,35000000.0
2008-09-18 08:46:00,1.52917,1.5293,1.52888,1.52888,29000000.0
2008-09-18 08:47:00,1.52865,1.52871,1.52814,1.52814,29200000.0
2008-09-18 08:48:00,1.52815,1.52871,1.52804,1.52813,53200000.0
2008-09-18 08:49:00,1.52756,1.52813,1.52756,1.52798,40000000.0
2008-09-18 08:50:00,1.52778,1.52778,1.52737,1.52737,40800000.0
2008-09-18 08:51:00,1.52697,1.52701,1.52669,1.52684,31400000.0
2008-09-18 08:52:00,1.52692,1.52745,1.52692,1.52714,35800000.0
2008-09-18 08:53:00,1.52736,1.52767,1.52736,1.52745,25400000.0
2008-09-18 08:54:00,1.52767,1.52817,1.52767,1.52788,29300000.0
2008-09-18 08:55:00,1.52781,1.52804,1.52767,1.52784,48800001.0
2008-09-18 08:56:00,1.52815,1.52823,1.52756,1.52795,38600000.0
2008-09-18 08:57:00,1.52825,1.5285,1.52786,1.52798,16200000.0
2008-09-18 08:58:00,1.5281,1.5281,1.52765,1.52809,34200000.0
2008-09-18 08:59:00,1.52813,1.52833,1.52786,1.52792,59800000.0
2008-09-18 09:00:00,1.52809,1.52914,1.52804,1.52901,25400000.0
2008-09-18 09:01:00,1.52844,1.52875,1.52787,1.52794,40600000.0
2008-09-18 09:02:00,1.52667,1.52667,1.52338,1.52338,26000000.0
2008-09-18 09:03:00,1.52276,1.52594,1.52276,1.52569,33000000.0
2008-09-18 09:04:00,1.52614,1.52682,1.52614,1.52682,45000000.0
2008-09-18 09:05:00,1.52692,1.52771,1.52678,1.52756,30800000.0
2008-09-18 09:06:00,1.52691,1.52691,1.52542,1.52542,44600000.0
2008-09-18 09:07:00,1.52505,1.52505,1.52394,1.52407,45800000.0
2008-09-18 09:08:00,1.52347,1.52396,1.52235,1.52396,42400000.0
2008-09-18 09:09:00,1.52497,1.52546,1.52481,1.52546,34600000.0
2008-09-18 09:10:00,1.5245,1.5245,1.5233,1.52387,27200000.0
2008-09-18 09:11:00,1.52448,1.52514,1.52445,1.52514,37000000.0
2008-09-18 09:12:00,1.52511,1.52589,1.52498,1.52589,30800000.0
2008-09-18 09:13:00,1.52604,1.52633,1.52585,1.52633,38400000.0
2008-09-18 09:14:00,1.52595,1.52639,1.52595,1.52628,39400000.0
2008-09-18 09:15:00,1.52566,1.52584,1.52449,1.52449,43800000.0
2008-09-18 09:16:00,1.52411,1.52481,1.52411,1.52455,32000000.0
2008-09-18 09:17:00,1.52507,1.52515,1.52466,1.52486,30400000.0
2008-09-18 09:18:00,1.52492,1.52521,1.52461,1.52495,26800000.0
2008-09-18 09:19:00,1.52382,1.52408,1.52306,1.52314,38000000.0
2008-09-18 09:20:00,1.52294,1.52355,1.52281,1.52326,19400000.0
2008-09-18 09:21:00,1.5238,1.52578,1.5238,1.52543,42300000.0
2008-09-18 09:22:00,1.52526,1.52603,1.52482,1.52586,30200000.0
2008-09-18 09:23:00,1.52548,1.52573,1.52548,1.52558,44200000.0
2008-09-18 09:24:00,1.52565,1.52565,1.52519,1.52545,23800000.0
2008-09-18 09:25:00,1.52564,1.52605,1.52564,1.52584,37300000.0
2008-09-18 09:26:00,1.52586,1.52636,1.52586,1.52621,70400001.0
2008-09-18 09:27:00,1.52624,1.52713,1.52615,1.52713,47200000.0
2008-09-18 09:28:00,1.52785,1.52796,1.52758,1.52767,82900000.0
2008-09-18 09:29:00,1.52788,1.52821,1.52787,1.52807,27000000.0
2008-09-18 09:30:00,1.5274,1.52741,1.52659,1.52659,30800000.0
2008-09-18 09:31:00,1.52603,1.52632,1.52577,1.52604,34400000.0
2008-09-18 09:32:00,1.52649,1.52665,1.5263,1.52661,37500000.0
2008-09-18 09:33:00,1.52673,1.52693,1.52662,1.52662,43900000.0
2008-09-18 09:34:00,1.52667,1.52713,1.52665,1.5267,30800000.0
2008-09-18 09:35:00,1.52689,1.52721,1.5267,1.52721,46500000.0
2008-09-18 09:36:00,1.52757,1.52783,1.52697,1.52697,23600000.0
2008-09-18 09:37:00,1.52699,1.52832,1.52678,1.52832,41300000.0
2008-09-18 09:38:00,1.52849,1.52867,1.52833,1.52846,32800000.0
2008-09-18 09:39:00,1.52835,1.52858,1.52789,1.52791,44600000.0
2008-09-18 09:40:00,1.52805,1.52845,1.52794,1.52794,41100000.0
2008-09-18 09:41:00,1.52788,1.528,1.52778,1.52784,40200000.0
2008-09-18 09:42:00,1.52668,1.52682,1.52645,1.52676,37000000.0
2008-09-18 09:43:00,1.52687,1.5272,1.52687,1.52713,87700000.0
2008-09-18 09:44:00,1.52703,1.52709,1.52665,1.52709,30800000.0
2008-09-18 09:45:00,1.5275,1.52761,1.52678,1.52712,47000001.0
2008-09-18 09:46:00,1.52693,1.52748,1.52693,1.52748,20800000.0
2008-09-18 09:47:00,1.52751,1.52777,1.52743,1.52777,29600000.0
2008-09-18 09:48:00,1.52776,1.52793,1.52754,1.52769,48300000.0
2008-09-18 09:49:00,1.52751,1.52759,1.52719,1.52748,37700000.0
2008-09-18 09:50:00,1.52675,1.52706,1.52636,1.52686,37100000.0
2008-09-18 09:51:00,1.52666,1.52698,1.52612,1.52672,54400000.0
2008-09-18 09:52:00,1.52623,1.52624,1.5257,1.5257,35000000.0
2008-09-18 09:53:00,1.52552,1.5262,1.52552,1.5258,31400000.0
2008-09-18 09:54:00,1.52587,1.52646,1.52587,1.52646,30600000.0
2008-09-18 09:55:00,1.52637,1.52657,1.5261,1.52657,29000000.0
2008-09-18 09:56:00,1.52634,1.52684,1.52634,1.5265,38200000.0
2008-09-18 09:57:00,1.52653,1.52663,1.52641,1.52648,47000000.0
2008-09-18 09:58:00,1.52627,1.5264,1.52594,1.52627,50800000.0
2008-09-18 09:59:00,1.52673,1.52692,1.52648,1.52678,25200000.0
2008-09-18 10:00:00,1.52621,1.5263,1.52591,1.52593,38200000.0
2008-09-18 10:01:00,1.52611,1.52639,1.52589,1.52623,49700000.0
2008-09-18 10:02:00,1.52626,1.52639,1.52609,1.52635,28900000.0
2008-09-18 10:03:00,1.52616,1.52689,1.52616,1.52673,30200000.0
2008-09-18 10:04:00,1.527,1.52715,1.52639,1.52676,40200000.0
2008-09-18 10:05:00,1.52612,1.52705,1.52612,1.52705,57400002.0
2008-09-18 10:06:00,1.52755,1.52759,1.52665,1.52671,31000000.0
2008-09-18 10:07:00,1.52714,1.52754,1.52701,1.52727,23400000.0
2008-09-18 10:08:00,1.52709,1.5274,1.5266,1.52677,56100000.0
2008-09-18 10:09:00,1.52654,1.52675,1.5262,1.52675,34200001.0
2008-09-18 10:10:00,1.52718,1.52775,1.52718,1.52775,21200000.0
2008-09-18 10:11:00,1.52774,1.52784,1.52713,1.52752,52899999.0
2008-09-18 10:12:00,1.52756,1.52814,1.52756,1.52802,42100000.0
2008-09-18 10:13:00,1.52795,1.52795,1.52733,1.52773,47100000.0
2008-09-18 10:14:00,1.52752,1.52781,1.52745,1.52764,39000000.0
2008-09-18 10:15:00,1.52769,1.52774,1.52717,1.52726,46000000.0
2008-09-18 10:16:00,1.52765,1.52766,1.52708,1.52749,34600000.0
2008-09-18 10:17:00,1.52797,1.52876,1.52797,1.52876,25800000.0
2008-09-18 10:18:00,1.52901,1.52948,1.52887,1.52948,40800000.0
2008-09-18 10:19:00,1.52952,1.53043,1.52943,1.53033,35100000.0
2008-09-18 10:20:00,1.53019,1.53168,1.53012,1.53168,33800001.0
2008-09-18 10:21:00,1.53142,1.53159,1.53081,1.53081,46000000.0
2008-09-18 10:22:00,1.53102,1.53212,1.53102,1.53198,47000000.0
2008-09-18 10:23:00,1.53183,1.53188,1.5312,1.53171,34200000.0
2008-09-18 10:24:00,1.53171,1.53171,1.53081,1.53081,21000000.0
2008-09-18 10:25:00,1.53077,1.53113,1.53056,1.53113,53200000.0
2008-09-18 10:26:00,1.5318,1.53219,1.5318,1.5321,17400000.0
2008-09-18 10:27:00,1.53193,1.53222,1.53186,1.53222,21200000.0
2008-09-18 10:28:00,1.53258,1.53272,1.53233,1.53233,30400000.0
2008-09-18 10:29:00,1.5321,1.5321,1.53124,1.53159,36900000.0
2008-09-18 10:30:00,1.53131,1.53183,1.53131,1.53168,38200000.0
2008-09-18 10:31:00,1.5317,1.53173,1.53083,1.53089,43400000.0
2008-09-18 10:32:00,1.53079,1.53159,1.53079,1.53159,36000000.0
2008-09-18 10:33:00,1.53166,1.53285,1.53161,1.53285,42800000.0
2008-09-18 10:34:00,1.53264,1.5327,1.53224,1.53256,29200000.0
2008-09-18 10:35:00,1.53247,1.53269,1.53212,1.53269,33600000.0
2008-09-18 10:36:00,1.53252,1.53271,1.53225,1.53225,38400000.0
2008-09-18 10:37:00,1.53267,1.533,1.53253,1.53284,44800000.0
2008-09-18 10:38:00,1.53295,1.53296,1.53219,1.53271,64200000.0
2008-09-18 10:39:00,1.53254,1.53335,1.53252,1.53312,32400000.0
2008-09-18 10:40:00,1.53246,1.53246,1.5313,1.5313,23400000.0
2008-09-18 10:41:00,1.53152,1.53193,1.53126,1.53185,25400000.0
2008-09-18 10:42:00,1.53185,1.53185,1.53066,1.53104,38600000.0
2008-09-18 10:43:00,1.53069,1.53071,1.52934,1.52938,29800000.0
2008-09-18 10:44:00,1.52973,1.53046,1.52973,1.53046,32200000.0
2008-09-18 10:45:00,1.53025,1.5307,1.52992,1.52992,44600000.0
2008-09-18 10:46:00,1.53006,1.53006,1.5297,1.52972,37400000.0
2008-09-18 10:47:00,1.52986,1.53032,1.52986,1.53032,28000001.0
2008-09-18 10:48:00,1.53066,1.53075,1.53021,1.53029,35600000.0
2008-09-18 10:49:00,1.53042,1.53063,1.5302,1.5302,17000000.0
2008-09-18 10:50:00,1.53021,1.53055,1.53005,1.53054,26600000.0
2008-09-18 10:51:00,1.53073,1.53077,1.52987,1.53014,25400000.0
2008-09-18 10:52:00,1.53062,1.53068,1.52997,1.53036,46900000.0
2008-09-18 10:53:00,1.52992,1.52992,1.52955,1.52977,45200000.0
2008-09-18 10:54:00,1.53042,1.53089,1.52987,1.52999,25400000.0
2008-09-18 10:55:00,1.52957,1.52957,1.52918,1.52943,44900000.0
2008-09-18 10:56:00,1.52981,1.5301,1.52971,1.53006,36600000.0
2008-09-18 10:57:00,1.53051,1.53095,1.53051,1.53095,21000000.0
2008-09-18 10:58:00,1.53138,1.53186,1.53138,1.5317,36700000.0
2008-09-18 10:59:00,1.5316,1.5316,1.53105,1.5311,18600000.0
2008-09-18 11:00:00,1.53102,1.53102,1.52982,1.52982,26800000.0
2008-09-18 11:01:00,1.5299,1.53007,1.52921,1.52929,30600000.0
2008-09-18 11:02:00,1.52979,1.53003,1.52968,1.52968,40200000.0
2008-09-18 11:03:00,1.52975,1.52975,1.52883,1.52957,56800000.0
2008-09-18 11:04:00,1.52953,1.52953,1.5293,1.52941,25600000.0
2008-09-18 11:05:00,1.52932,1.52979,1.52932,1.52979,30200000.0
2008-09-18 11:06:00,1.52946,1.53037,1.52946,1.53037,51400000.0
2008-09-18 11:07:00,1.53068,1.53089,1.53054,1.53076,45900000.0
2008-09-18 11:08:00,1.53107,1.53112,1.53065,1.53071,22800000.0
2008-09-18 11:09:00,1.53109,1.5316,1.53097,1.5316,40000000.0
2008-09-18 11:10:00,1.53151,1.53162,1.53141,1.53158,50400001.0
2008-09-18 11:11:00,1.53156,1.53212,1.53141,1.53212,43600000.0
2008-09-18 11:12:00,1.53215,1.53362,1.53215,1.53362,50899999.0
2008-09-18 11:13:00,1.53344,1.53344,1.53224,1.53255,44600000.0
2008-09-18 11:14:00,1.53251,1.53283,1.53238,1.53283,49200000.0
2008-09-18 11:15:00,1.53282,1.53282,1.53221,1.53248,30200000.0
2008-09-18 11:16:00,1.53253,1.53254,1.53202,1.53232,43900000.0
2008-09-18 11:17:00,1.53238,1.53253,1.53235,1.53236,33000000.0
2008-09-18 11:18:00,1.53267,1.53284,1.53204,1.53248,48000000.0
2008-09-18 11:19:00,1.53256,1.53288,1.53238,1.53271,76900000.0
2008-09-18 11:20:00,1.53275,1.53275,1.53245,1.53253,30800000.0
2008-09-18 11:21:00,1.53272,1.53272,1.53216,1.53228,85000000.0
2008-09-18 11:22:00,1.5323,1.53243,1.53191,1.53243,35000000.0
2008-09-18 11:23:00,1.53265,1.53268,1.53237,1.53267,35200000.0
2008-09-18 11:24:00,1.53264,1.53264,1.53229,1.53246,27800000.0
2008-09-18 11:25:00,1.53248,1.53369,1.53248,1.53338,47500000.0
2008-09-18 11:26:00,1.53308,1.53308,1.53292,1.53301,40700000.0
2008-09-18 11:27:00,1.53262,1.53408,1.53249,1.53408,34400000.0
2008-09-18 11:28:00,1.5342,1.53438,1.53396,1.53438,43400000.0
2008-09-18 11:29:00,1.53431,1.53456,1.53422,1.53441,51000000.0
2008-09-18 11:30:00,1.53427,1.53427,1.53365,1.53392,46000000.0
2008-09-18 11:31:00,1.5339,1.5339,1.53348,1.53372,47000000.0
2008-09-18 11:32:00,1.53349,1.53366,1.53344,1.53348,30000000.0
2008-09-18 11:33:00,1.53351,1.53377,1.53339,1.53377,50400000.0
2008-09-18 11:34:00,1.53342,1.53408,1.53329,1.53408,34100000.0
2008-09-18 11:35:00,1.53401,1.53416,1.53398,1.53398,14000000.0
2008-09-18 11:36:00,1.53366,1.53366,1.53262,1.53283,35600000.0
2008-09-18 11:37:00,1.53288,1.53312,1.53258,1.53312,31600000.0
2008-09-18 11:38:00,1.53325,1.53348,1.53325,1.53326,36400000.0
2008-09-18 11:39:00,1.53322,1.53354,1.53317,1.53334,56600000.0
2008-09-18 11:40:00,1.53348,1.53368,1.53344,1.53368,27000000.0
2008-09-18 11:41:00,1.53278,1.53278,1.53196,1.53201,28000000.0
2008-09-18 11:42:00,1.53206,1.5322,1.53167,1.53171,27400000.0
2008-09-18 11:43:00,1.53193,1.53283,1.53193,1.53243,39700000.0
2008-09-18 11:44:00,1.53258,1.53381,1.53258,1.53367,48600000.0
2008-09-18 11:45:00,1.53344,1.53392,1.5332,1.53392,23400000.0
2008-09-18 11:46:00,1.53427,1.53482,1.53427,1.53482,24200000.0
2008-09-18 11:47:00,1.5348,1.5348,1.53429,1.53429,46500000.0
2008-09-18 11:48:00,1.53406,1.53453,1.53401,1.5343,25200000.0
2008-09-18 11:49:00,1.53427,1.53444,1.53397,1.53439,31800000.0
2008-09-18 11:50:00,1.5348,1.53524,1.53457,1.53511,36400000.0
2008-09-18 11:51:00,1.53541,1.53619,1.53541,1.53619,35000000.0
2008-09-18 11:52:00,1.53619,1.53711,1.53619,1.53708,63100001.0
2008-09-18 11:53:00,1.53722,1.53744,1.53715,1.53731,32400000.0
2008-09-18 11:54:00,1.53718,1.53752,1.53707,1.53746,41600000.0
2008-09-18 11:55:00,1.53758,1.53758,1.53654,1.53664,25600000.0
2008-09-18 11:56:00,1.53664,1.53673,1.53625,1.53627,47000000.0
2008-09-18 11:57:00,1.53675,1.53675,1.53635,1.53663,23800000.0
2008-09-18 11:58:00,1.5369,1.53766,1.5369,1.53766,35600000.0
2008-09-18 11:59:00,1.53777,1.53777,1.53711,1.53743,24600000.0
2008-09-18 12:00:00,1.53715,1.53724,1.53676,1.53676,28200000.0
2008-09-18 12:01:00,1.53679,1.53701,1.53614,1.53623,36600000.0
2008-09-18 12:02:00,1.53634,1.53661,1.53634,1.5364,31800000.0
2008-09-18 12:03:00,1.53665,1.53706,1.53654,1.53686,49800000.0
2008-09-18 12:04:00,1.53709,1.53746,1.53707,1.53746,46800000.0
2008-09-18 12:05:00,1.53768,1.53773,1.53725,1.53758,28200000.0
2008-09-18 12:06:00,1.53807,1.53869,1.53798,1.53837,59500000.0
2008-09-18 12:07:00,1.53877,1.54033,1.53877,1.54033,40200000.0
2008-09-18 12:08:00,1.54014,1.54046,1.53935,1.53935,34700000.0
2008-09-18 12:09:00,1.54012,1.54217,1.54012,1.54217,18400000.0
2008-09-18 12:10:00,1.54176,1.54201,1.54083,1.54083,82100001.0
2008-09-18 12:11:00,1.54044,1.54046,1.53998,1.53998,42400000.0
2008-09-18 12:12:00,1.53983,1.53983,1.53876,1.53897,44600000.0
2008-09-18 12:13:00,1.5392,1.5392,1.53784,1.53786,43500000.0
2008-09-18 12:14:00,1.53786,1.53799,1.53755,1.53788,48000000.0
2008-09-18 12:15:00,1.53768,1.53768,1.53679,1.53712,26800000.0
2008-09-18 12:16:00,1.53668,1.53716,1.53659,1.53659,57500000.0
2008-09-18 12:17:00,1.53623,1.53623,1.5358,1.53596,28000000.0
2008-09-18 12:18:00,1.53576,1.53612,1.53558,1.53597,29400000.0
2008-09-18 12:19:00,1.53603,1.53661,1.53573,1.53573,32500000.0
2008-09-18 12:20:00,1.53542,1.5357,1.53542,1.53568,24300000.0
2008-09-18 12:21:00,1.53533,1.53593,1.53509,1.53593,18800000.0
2008-09-18 12:22:00,1.53595,1.53683,1.53585,1.53683,44000000.0
2008-09-18 12:23:00,1.53742,1.53933,1.5374,1.53933,46200000.0
2008-09-18 12:24:00,1.53911,1.53951,1.53911,1.53948,21400000.0
2008-09-18 12:25:00,1.53974,1.54028,1.53962,1.53998,33200000.0
2008-09-18 12:26:00,1.54007,1.54018,1.53961,1.53968,37600000.0
2008-09-18 12:27:00,1.53951,1.53962,1.53857,1.53911,38800000.0
2008-09-18 12:28:00,1.53897,1.5392,1.5388,1.53889,28200000.0
2008-09-18 12:29:00,1.53837,1.53843,1.53772,1.53818,28200000.0
2008-09-18 12:30:00,1.53834,1.53834,1.53737,1.53755,44200000.0
2008-09-18 12:31:00,1.53757,1.53762,1.53622,1.53624,66000001.0
2008-09-18 12:32:00,1.53632,1.53632,1.53539,1.53539,28000000.0
2008-09-18 12:33:00,1.53518,1.53534,1.5345,1.5351,46800000.0
2008-09-18 12:34:00,1.53447,1.53447,1.53389,1.53441,28100000.0
2008-09-18 12:35:00,1.5344,1.53474,1.53411,1.53468,28100000.0
2008-09-18 12:36:00,1.53484,1.53525,1.53368,1.53382,38900000.0
2008-09-18 12:37:00,1.53298,1.53341,1.53283,1.53334,30000000.0
2008-09-18 12:38:00,1.53362,1.53362,1.53271,1.53271,38299999.0
2008-09-18 12:39:00,1.53285,1.53306,1.53283,1.53283,21200000.0
2008-09-18 12:40:00,1.53278,1.53323,1.53278,1.53304,24600000.0
2008-09-18 12:41:00,1.53286,1.5338,1.53276,1.5338,40000000.0
2008-09-18 12:42:00,1.53428,1.53492,1.53418,1.53492,32400000.0
2008-09-18 12:43:00,1.53491,1.53551,1.53479,1.53549,29600000.0
2008-09-18 12:44:00,1.53553,1.53553,1.53469,1.53469,40600000.0
2008-09-18 12:45:00,1.53445,1.53445,1.53401,1.53413,37300000.0
2008-09-18 12:46:00,1.53419,1.53444,1.53417,1.53443,33000000.0
2008-09-18 12:47:00,1.53432,1.53535,1.53432,1.53518,31600000.0
2008-09-18 12:48:00,1.53533,1.53547,1.53495,1.53505,63199999.0
2008-09-18 12:49:00,1.53484,1.53497,1.53458,1.53497,43400000.0
2008-09-18 12:50:00,1.53516,1.53534,1.53495,1.53529,23200000.0
2008-09-18 12:51:00,1.53556,1.53586,1.53556,1.53561,37600000.0
2008-09-18 12:52:00,1.53583,1.53688,1.53583,1.53678,36400000.0
2008-09-18 12:53:00,1.5364,1.53669,1.53612,1.53651,38700000.0
2008-09-18 12:54:00,1.53673,1.53707,1.53673,1.53707,46600000.0
2008-09-18 12:55:00,1.53701,1.53823,1.53698,1.53794,58699999.0
2008-09-18 12:56:00,1.53779,1.53807,1.53721,1.53807,45700000.0
2008-09-18 12:57:00,1.53824,1.53824,1.53771,1.5379,40200001.0
2008-09-18 12:58:00,1.5378,1.53795,1.53726,1.53753,48900000.0
2008-09-18 12:59:00,1.53719,1.53795,1.53719,1.5378,70000001.0
2008-09-18 13:00:00,1.53795,1.5385,1.53795,1.5385,40400000.0
2008-09-18 13:01:00,1.53834,1.53885,1.53834,1.53876,23400000.0
2008-09-18 13:02:00,1.53849,1.53876,1.53848,1.53856,36400000.0
2008-09-18 13:03:00,1.53872,1.53872,1.53852,1.53871,40000000.0
2008-09-18 13:04:00,1.53826,1.53852,1.53811,1.53822,56300000.0
2008-09-18 13:05:00,1.53791,1.53856,1.53791,1.5382,32800000.0
2008-09-18 13:06:00,1.53755,1.53755,1.53664,1.53702,36299999.0
2008-09-18 13:07:00,1.53682,1.53682,1.53628,1.53662,30100000.0
2008-09-18 13:08:00,1.53678,1.537,1.53676,1.5369,42000000.0
2008-09-18 13:09:00,1.53699,1.53699,1.5367,1.53682,35000000.0
2008-09-18 13:10:00,1.53675,1.53695,1.53641,1.53641,63500000.0
2008-09-18 13:11:00,1.53597,1.5365,1.53588,1.53648,39800000.0
2008-09-18 13:12:00,1.53648,1.53664,1.53526,1.53526,42000001.0
2008-09-18 13:13:00,1.53519,1.53551,1.53503,1.53504,40200000.0
2008-09-18 13:14:00,1.5349,1.53532,1.53472,1.53524,39600000.0
2008-09-18 13:15:00,1.53542,1.53588,1.5352,1.53588,46500000.0
2008-09-18 13:16:00,1.53605,1.53605,1.53533,1.53556,38200000.0
2008-09-18 13:17:00,1.53544,1.53646,1.53481,1.53646,45400000.0
2008-09-18 13:18:00,1.53647,1.5379,1.53638,1.5379,50200001.0
2008-09-18 13:19:00,1.53781,1.53826,1.53757,1.53811,38200000.0
2008-09-18 13:20:00,1.53792,1.53812,1.53711,1.53755,38500000.0
2008-09-18 13:21:00,1.53772,1.53842,1.53729,1.53842,41400000.0
2008-09-18 13:22:00,1.53858,1.53934,1.53845,1.53934,34400000.0
2008-09-18 13:23:00,1.53916,1.53978,1.53916,1.53919,28600000.0
2008-09-18 13:24:00,1.53869,1.53869,1.53809,1.53866,36400000.0
2008-09-18 13:25:00,1.53847,1.53847,1.53813,1.53813,23000000.0
2008-09-18 13:26:00,1.53791,1.53831,1.53791,1.5381,46600001.0
2008-09-18 13:27:00,1.5383,1.53842,1.53808,1.53819,33100000.0
2008-09-18 13:28:00,1.53806,1.53844,1.53806,1.5382,34900000.0
2008-09-18 13:29:00,1.53838,1.53838,1.53746,1.53802,74900001.0
2008-09-18 13:30:00,1.5376,1.5376,1.53676,1.53712,43600000.0
2008-09-18 13:31:00,1.53702,1.53718,1.53672,1.53712,36200000.0
2008-09-18 13:32:00,1.53715,1.53782,1.53695,1.53761,364500001.0
2008-09-18 13:33:00,1.53764,1.53782,1.53742,1.53749,625100002.0
2008-09-18 13:34:00,1.53754,1.53818,1.53742,1.53808,511400000.0
2008-09-18 13:35:00,1.53824,1.53894,1.53824,1.53886,480400000.0
2008-09-18 13:36:00,1.53883,1.53904,1.53784,1.53848,191600001.0
2008-09-18 13:37:00,1.53853,1.53891,1.53797,1.53891,596800001.0
2008-09-18 13:38:00,1.53889,1.53898,1.53843,1.53898,422800001.0
2008-09-18 13:39:00,1.53914,1.53914,1.5385,1.53899,254900003.0
2008-09-18 13:40:00,1.53904,1.53926,1.53867,1.53926,448300002.0
2008-09-18 13:41:00,1.53924,1.53924,1.53862,1.53876,330300000.0
2008-09-18 13:42:00,1.53875,1.53895,1.53852,1.53871,619900001.0
2008-09-18 13:43:00,1.5388,1.53896,1.53773,1.53779,201500001.0
2008-09-18 13:44:00,1.53737,1.53737,1.53588,1.53588,340800000.0
2008-09-18 13:45:00,1.53596,1.53767,1.53561,1.53761,176900000.0
2008-09-18 13:46:00,1.53774,1.53774,1.5366,1.53702,185900001.0
2008-09-18 13:47:00,1.53696,1.53696,1.53621,1.53665,247700001.0
2008-09-18 13:48:00,1.5367,1.53687,1.5362,1.53638,108500000.0
2008-09-18 13:49:00,1.53629,1.53678,1.53629,1.5367,272700000.0
2008-09-18 13:50:00,1.53676,1.5369,1.53637,1.53657,189199999.0
2008-09-18 13:51:00,1.53651,1.53678,1.53631,1.53637,386000000.0
2008-09-18 13:52:00,1.5363,1.53654,1.53623,1.53638,339400001.0
2008-09-18 13:53:00,1.53625,1.53643,1.53604,1.53643,349600000.0
2008-09-18 13:54:00,1.5363,1.5363,1.53561,1.5359,303900000.0
2008-09-18 13:55:00,1.53596,1.53624,1.53594,1.53611,445100000.0
2008-09-18 13:56:00,1.53619,1.53619,1.53591,1.53596,464700002.0
2008-09-18 13:57:00,1.53567,1.53579,1.53564,1.53566,338100000.0
2008-09-18 13:58:00,1.53552,1.53554,1.535,1.53514,383200002.0
2008-09-18 13:59:00,1.53514,1.5357,1.53464,1.53464,312300000.0
2008-09-18 14:00:00,1.53493,1.53523,1.5347,1.53506,484800001.0
2008-09-18 14:01:00,1.53533,1.53596,1.53521,1.53596,234200000.0
2008-09-18 14:02:00,1.53686,1.53782,1.5368,1.53707,313600000.0
2008-09-18 14:03:00,1.53721,1.53721,1.53642,1.53657,401100001.0
2008-09-18 14:04:00,1.53641,1.53656,1.53628,1.53642,327800003.0
2008-09-18 14:05:00,1.53646,1.53715,1.53646,1.53703,468300002.0
2008-09-18 14:06:00,1.5373,1.53734,1.53681,1.5369,438700000.0
2008-09-18 14:07:00,1.53697,1.5373,1.53668,1.53706,430799999.0
2008-09-18 14:08:00,1.53719,1.5378,1.53713,1.53732,235900001.0
2008-09-18 14:09:00,1.53731,1.53777,1.5371,1.53777,233400000.0
2008-09-18 14:10:00,1.53793,1.53827,1.53793,1.53818,196000000.0
2008-09-18 14:11:00,1.53833,1.53882,1.53833,1.53882,188200000.0
2008-09-18 14:12:00,1.53885,1.53904,1.53862,1.53882,495899999.0
2008-09-18 14:13:00,1.53902,1.53902,1.5385,1.5385,449600000.0
2008-09-18 14:14:00,1.53852,1.5386,1.53792,1.53846,433300001.0
2008-09-18 14:15:00,1.5386,1.5387,1.538,1.5382,276600001.0
2008-09-18 14:16:00,1.53834,1.53891,1.53808,1.53848,110200000.0
2008-09-18 14:17:00,1.53852,1.539,1.53806,1.53854,259200001.0
2008-09-18 14:18:00,1.53854,1.53902,1.53822,1.53857,197000000.0
2008-09-18 14:19:00,1.53841,1.53898,1.53823,1.53898,480400001.0
2008-09-18 14:20:00,1.53914,1.53948,1.53897,1.53941,263300000.0
2008-09-18 14:21:00,1.53915,1.53934,1.53863,1.53867,377100001.0
2008-09-18 14:22:00,1.53865,1.5392,1.53865,1.53879,493600000.0
2008-09-18 14:23:00,1.5388,1.53896,1.53841,1.53841,464200001.0
2008-09-18 14:24:00,1.53839,1.5387,1.53798,1.5387,338400000.0
2008-09-18 14:25:00,1.53907,1.53969,1.53907,1.53955,351700001.0
2008-09-18 14:26:00,1.53956,1.5396,1.53916,1.53916,358700000.0
2008-09-18 14:27:00,1.53871,1.53904,1.53871,1.53882,233300000.0
2008-09-18 14:28:00,1.53864,1.53914,1.53864,1.53905,519000001.0
2008-09-18 14:29:00,1.53897,1.5392,1.53871,1.53886,581600000.0
2008-09-18 14:30:00,1.53885,1.53885,1.53836,1.5388,588100002.0
2008-09-18 14:31:00,1.5389,1.5389,1.53731,1.53786,452100000.0
2008-09-18 14:32:00,1.53806,1.53922,1.53779,1.53874,364600002.0
2008-09-18 14:33:00,1.53867,1.53909,1.5385,1.53873,197800000.0
2008-09-18 14:34:00,1.53871,1.53903,1.53773,1.53896,153200001.0
2008-09-18 14:35:00,1.53891,1.53895,1.53747,1.53753,219600002.0
2008-09-18 14:36:00,1.53725,1.53782,1.53603,1.53609,278100001.0
2008-09-18 14:37:00,1.53608,1.5369,1.53574,1.53631,242900000.0
2008-09-18 14:38:00,1.53626,1.53635,1.53559,1.53578,174900000.0
2008-09-18 14:39:00,1.53603,1.53629,1.53571,1.53571,164700000.0
2008-09-18 14:40:00,1.53607,1.53732,1.53607,1.53706,295200001.0
2008-09-18 14:41:00,1.53647,1.53747,1.53647,1.53716,285800000.0
2008-09-18 14:42:00,1.53733,1.53806,1.53707,1.53744,107900000.0
2008-09-18 14:43:00,1.53748,1.53829,1.53748,1.53804,117600000.0
2008-09-18 14:44:00,1.53815,1.5387,1.53771,1.53827,487700001.0
2008-09-18 14:45:00,1.53825,1.53825,1.53772,1.53789,326000000.0
2008-09-18 14:46:00,1.53809,1.53809,1.53753,1.53806,331100000.0
2008-09-18 14:47:00,1.53807,1.53827,1.53771,1.53771,327600001.0
2008-09-18 14:48:00,1.53736,1.53746,1.53704,1.53722,408400000.0
2008-09-18 14:49:00,1.53694,1.53725,1.53694,1.5371,133500000.0
2008-09-18 14:50:00,1.53735,1.53836,1.53735,1.53827,309600000.0
2008-09-18 14:51:00,1.53841,1.53887,1.53808,1.53879,159400000.0
2008-09-18 14:52:00,1.53883,1.53883,1.53806,1.53806,425800002.0
2008-09-18 14:53:00,1.53793,1.5383,1.53753,1.53753,387200001.0
2008-09-18 14:54:00,1.53753,1.53765,1.53706,1.53722,129800000.0
2008-09-18 14:55:00,1.5371,1.53721,1.53681,1.53681,298500000.0
2008-09-18 14:56:00,1.53673,1.53704,1.53668,1.53704,349700000.0
2008-09-18 14:57:00,1.5368,1.5368,1.53605,1.53635,364100000.0
2008-09-18 14:58:00,1.53616,1.53616,1.53439,1.53485,341500001.0
2008-09-18 14:59:00,1.53477,1.53505,1.53399,1.53481,208800001.0
2008-09-18 15:00:00,1.53492,1.53528,1.53483,1.53506,713000000.0
2008-09-18 15:01:00,1.53516,1.53725,1.53516,1.53703,325900000.0
2008-09-18 15:02:00,1.53719,1.53744,1.53659,1.53717,453200000.0
2008-09-18 15:03:00,1.53757,1.53868,1.5375,1.53772,405700000.0
2008-09-18 15:04:00,1.53762,1.53782,1.53729,1.53737,412300001.0
2008-09-18 15:05:00,1.5374,1.53784,1.5374,1.5375,408900000.0
2008-09-18 15:06:00,1.53734,1.53746,1.53651,1.53723,276400000.0
2008-09-18 15:07:00,1.53725,1.53762,1.53611,1.53611,324400000.0
2008-09-18 15:08:00,1.53603,1.53654,1.5359,1.53628,447600001.0
2008-09-18 15:09:00,1.53611,1.53617,1.5357,1.53589,510400001.0
2008-09-18 15:10:00,1.53579,1.53596,1.5354,1.53556,492900000.0
2008-09-18 15:11:00,1.53548,1.53576,1.53512,1.53566,486700001.0
2008-09-18 15:12:00,1.53555,1.53585,1.53527,1.53534,404300001.0
2008-09-18 15:13:00,1.53529,1.53678,1.53473,1.53664,462400002.0
2008-09-18 15:14:00,1.5365,1.53738,1.53612,1.53668,474200000.0
2008-09-18 15:15:00,1.53673,1.53745,1.53573,1.53624,436100000.0
2008-09-18 15:16:00,1.53605,1.53623,1.53492,1.53548,488400001.0
2008-09-18 15:17:00,1.53544,1.53583,1.53506,1.53532,398900001.0
2008-09-18 15:18:00,1.53526,1.53551,1.53506,1.53527,287800000.0
2008-09-18 15:19:00,1.53519,1.53616,1.5351,1.53552,616500002.0
2008-09-18 15:20:00,1.5354,1.53571,1.53433,1.53516,471500000.0
2008-09-18 15:21:00,1.5353,1.5353,1.53471,1.53523,628700001.0
2008-09-18 15:22:00,1.53529,1.53546,1.53509,1.53518,493800000.0
2008-09-18 15:23:00,1.53529,1.53645,1.53526,1.53638,448000001.0
2008-09-18 15:24:00,1.53657,1.53695,1.5364,1.53695,627000001.0
2008-09-18 15:25:00,1.53711,1.5374,1.53669,1.53721,657000001.0
2008-09-18 15:26:00,1.53708,1.53708,1.53638,1.53668,641500001.0
2008-09-18 15:27:00,1.53659,1.53691,1.53645,1.53671,559000000.0
2008-09-18 15:28:00,1.53656,1.53658,1.53508,1.53564,620400000.0
2008-09-18 15:29:00,1.53542,1.53542,1.53403,1.53421,541900001.0
2008-09-18 15:30:00,1.53404,1.53434,1.53401,1.53411,623100000.0
2008-09-18 15:31:00,1.53423,1.53423,1.53289,1.53334,493900000.0
2008-09-18 15:32:00,1.53342,1.53483,1.53325,1.53473,536100001.0
2008-09-18 15:33:00,1.5348,1.53491,1.5342,1.53476,472700000.0
2008-09-18 15:34:00,1.53474,1.53504,1.53418,1.53445,373700000.0
2008-09-18 15:35:00,1.53456,1.53478,1.53415,1.53415,724200002.0
2008-09-18 15:36:00,1.53434,1.53509,1.53423,1.53454,413300002.0
2008-09-18 15:37:00,1.53441,1.53448,1.53375,1.53414,361200003.0
2008-09-18 15:38:00,1.5342,1.53442,1.53377,1.5343,431500001.0
2008-09-18 15:39:00,1.53438,1.53472,1.53372,1.53387,411700001.0
2008-09-18 15:40:00,1.53383,1.53477,1.53341,1.53471,420800000.0
2008-09-18 15:41:00,1.53476,1.53509,1.53447,1.53458,298300001.0
2008-09-18 15:42:00,1.53451,1.53504,1.5342,1.53464,196500000.0
2008-09-18 15:43:00,1.53469,1.53511,1.53469,1.53509,351300000.0
2008-09-18 15:44:00,1.53506,1.5353,1.53398,1.53469,275400000.0
2008-09-18 15:45:00,1.53484,1.53506,1.53418,1.53497,642000001.0
2008-09-18 15:46:00,1.53517,1.5352,1.5345,1.53456,523400002.0
2008-09-18 15:47:00,1.53461,1.53485,1.53436,1.53465,191899999.0
2008-09-18 15:48:00,1.53458,1.53477,1.53409,1.53438,259099998.0
2008-09-18 15:49:00,1.5343,1.5343,1.53236,1.53253,398200000.0
2008-09-18 15:50:00,1.53246,1.53275,1.53224,1.53248,462500001.0
2008-09-18 15:51:00,1.53241,1.53252,1.5309,1.53125,504700001.0
2008-09-18 15:52:00,1.53112,1.53112,1.52884,1.53049,302500000.0
2008-09-18 15:53:00,1.5304,1.53123,1.53001,1.53116,398200002.0
2008-09-18 15:54:00,1.53113,1.53168,1.53,1.53071,447800000.0
2008-09-18 15:55:00,1.53055,1.53107,1.53008,1.53067,399500000.0
2008-09-18 15:56:00,1.53065,1.53065,1.5295,1.5295,395600001.0
2008-09-18 15:57:00,1.52961,1.53071,1.52939,1.53059,385700000.0
2008-09-18 15:58:00,1.53071,1.53134,1.53071,1.53124,460900000.0
2008-09-18 15:59:00,1.53144,1.5323,1.53136,1.5323,515900001.0
2008-09-18 16:00:00,1.53227,1.53362,1.53115,1.53115,370800001.0
2008-09-18 16:01:00,1.53174,1.53231,1.53107,1.53223,445700000.0
2008-09-18 16:02:00,1.53236,1.53259,1.53211,1.53223,528900003.0
2008-09-18 16:03:00,1.53225,1.53259,1.53205,1.53207,479700000.0
2008-09-18 16:04:00,1.53159,1.53201,1.53123,1.53174,427000000.0
2008-09-18 16:05:00,1.53181,1.53214,1.53161,1.53214,320100000.0
2008-09-18 16:06:00,1.53204,1.53204,1.5316,1.53161,190200000.0
2008-09-18 16:07:00,1.53132,1.53158,1.53018,1.53034,241300001.0
2008-09-18 16:08:00,1.53065,1.53168,1.53054,1.53127,163000001.0
2008-09-18 16:09:00,1.53122,1.53156,1.53089,1.53114,362000001.0
2008-09-18 16:10:00,1.53126,1.53171,1.531,1.53171,419800000.0
2008-09-18 16:11:00,1.53176,1.53178,1.53119,1.53141,532800002.0
2008-09-18 16:12:00,1.53133,1.53165,1.53127,1.53152,513100001.0
2008-09-18 16:13:00,1.53136,1.53141,1.53074,1.53113,475000001.0
2008-09-18 16:14:00,1.53103,1.53103,1.53067,1.53087,511100001.0
2008-09-18 16:15:00,1.53082,1.53131,1.53082,1.53118,655900001.0
2008-09-18 16:16:00,1.53106,1.53123,1.53055,1.53095,501300000.0
2008-09-18 16:17:00,1.53076,1.53158,1.53073,1.5314,562699999.0
2008-09-18 16:18:00,1.53131,1.53156,1.5304,1.53115,760800001.0
2008-09-18 16:19:00,1.53135,1.53153,1.53101,1.53137,686900001.0
2008-09-18 16:20:00,1.53145,1.53199,1.53136,1.53186,603800000.0
2008-09-18 16:21:00,1.53202,1.53235,1.53191,1.53223,558900001.0
2008-09-18 16:22:00,1.53222,1.53326,1.53222,1.533,483800000.0
2008-09-18 16:23:00,1.53305,1.53421,1.53305,1.53418,464100001.0
2008-09-18 16:24:00,1.53447,1.53562,1.53447,1.53492,564400001.0
2008-09-18 16:25:00,1.53473,1.535,1.53428,1.53439,658900002.0
2008-09-18 16:26:00,1.53459,1.53503,1.53459,1.53475,538000001.0
2008-09-18 16:27:00,1.53474,1.53475,1.53421,1.53445,453700001.0
2008-09-18 16:28:00,1.53454,1.53454,1.53353,1.53362,676800001.0
2008-09-18 16:29:00,1.53344,1.53344,1.53285,1.53309,471600000.0
2008-09-18 16:30:00,1.53312,1.5338,1.53278,1.53353,489300003.0
2008-09-18 16:31:00,1.53357,1.53465,1.53312,1.53439,353900001.0
2008-09-18 16:32:00,1.5347,1.5355,1.53463,1.53498,649100003.0
2008-09-18 16:33:00,1.53482,1.53513,1.53389,1.53389,484500000.0
2008-09-18 16:34:00,1.53376,1.53393,1.53329,1.53359,408500000.0
2008-09-18 16:35:00,1.53364,1.53476,1.53364,1.53453,436500002.0
2008-09-18 16:36:00,1.53469,1.53505,1.53446,1.53471,474100000.0
2008-09-18 16:37:00,1.53474,1.53517,1.53442,1.53477,567600001.0
2008-09-18 16:38:00,1.53591,1.53591,1.53481,1.53532,601200000.0
2008-09-18 16:39:00,1.53536,1.53565,1.53405,1.53428,638500001.0
2008-09-18 16:40:00,1.5345,1.53488,1.53428,1.53485,346600003.0
2008-09-18 16:41:00,1.53501,1.53584,1.53465,1.53481,388800000.0
2008-09-18 16:42:00,1.53463,1.53546,1.53451,1.53509,431200002.0
2008-09-18 16:43:00,1.53519,1.53603,1.53508,1.53575,462600000.0
2008-09-18 16:44:00,1.53568,1.53597,1.5351,1.53562,458100001.0
2008-09-18 16:45:00,1.53558,1.53617,1.5352,1.53583,461700000.0
2008-09-18 16:46:00,1.53593,1.53609,1.53564,1.53564,390900000.0
2008-09-18 16:47:00,1.53584,1.53681,1.53564,1.53674,548200002.0
2008-09-18 16:48:00,1.53712,1.53757,1.53675,1.53745,509300001.0
2008-09-18 16:49:00,1.53739,1.53803,1.53696,1.53735,495700002.0
2008-09-18 16:50:00,1.53718,1.53743,1.53684,1.5372,388500002.0
2008-09-18 16:51:00,1.53728,1.53758,1.53696,1.53758,316000000.0
2008-09-18 16:52:00,1.5373,1.53766,1.53718,1.53729,291000001.0
2008-09-18 16:53:00,1.53739,1.53782,1.53689,1.53776,604100000.0
2008-09-18 16:54:00,1.53782,1.53782,1.53728,1.53751,542800002.0
2008-09-18 16:55:00,1.53745,1.53785,1.53745,1.5378,525500001.0
2008-09-18 16:56:00,1.538,1.53853,1.53746,1.53746,264400001.0
2008-09-18 16:57:00,1.53716,1.53745,1.53669,1.5367,538700004.0
2008-09-18 16:58:00,1.53635,1.53708,1.53599,1.53666,541799999.0
2008-09-18 16:59:00,1.53656,1.53985,1.53559,1.53942,532600001.0
2008-09-18 17:00:00,1.53956,1.54002,1.53536,1.5379,753200001.0
2008-09-18 17:01:00,1.53793,1.53826,1.53679,1.53679,408800000.0
2008-09-18 17:02:00,1.53702,1.53864,1.53696,1.5385,361400000.0
2008-09-18 17:03:00,1.53858,1.53879,1.53815,1.53816,421700001.0
2008-09-18 17:04:00,1.53811,1.53831,1.53757,1.53782,455100001.0
2008-09-18 17:05:00,1.53792,1.53891,1.53792,1.53833,496500000.0
2008-09-18 17:06:00,1.53843,1.53978,1.53843,1.53954,351200001.0
2008-09-18 17:07:00,1.5394,1.53967,1.53861,1.53871,265600000.0
2008-09-18 17:08:00,1.53868,1.53916,1.53808,1.53857,438800001.0
2008-09-18 17:09:00,1.53865,1.53991,1.53851,1.53872,482700001.0
2008-09-18 17:10:00,1.53871,1.53889,1.53833,1.53864,350500000.0
2008-09-18 17:11:00,1.53853,1.53923,1.53842,1.53901,499800002.0
2008-09-18 17:12:00,1.53943,1.54031,1.53935,1.54002,375700000.0
2008-09-18 17:13:00,1.54015,1.54069,1.53969,1.54011,267000000.0
2008-09-18 17:14:00,1.54029,1.54085,1.54028,1.54073,486200001.0
2008-09-18 17:15:00,1.5408,1.54172,1.5408,1.54127,536200002.0
2008-09-18 17:16:00,1.54136,1.5415,1.54076,1.54107,417700000.0
2008-09-18 17:17:00,1.54104,1.54159,1.54036,1.54138,364800001.0
2008-09-18 17:18:00,1.5414,1.54177,1.54084,1.5409,625800000.0
2008-09-18 17:19:00,1.54071,1.54078,1.53994,1.54024,378700000.0
2008-09-18 17:20:00,1.54029,1.54106,1.54024,1.54095,416700000.0
2008-09-18 17:21:00,1.54103,1.54158,1.54097,1.54125,417600001.0
2008-09-18 17:22:00,1.54141,1.5417,1.54118,1.54155,484000000.0
2008-09-18 17:23:00,1.54153,1.54158,1.54114,1.54114,506500000.0
2008-09-18 17:24:00,1.54123,1.54197,1.54061,1.5418,450400002.0
2008-09-18 17:25:00,1.54211,1.54273,1.54199,1.54247,335400001.0
2008-09-18 17:26:00,1.54238,1.5427,1.54195,1.5427,474800001.0
2008-09-18 17:27:00,1.54263,1.54306,1.54217,1.54223,575500000.0
2008-09-18 17:28:00,1.54216,1.54249,1.54113,1.54139,522300001.0
2008-09-18 17:29:00,1.54103,1.54142,1.53991,1.54053,720500000.0
2008-09-18 17:30:00,1.5405,1.54075,1.53978,1.54012,478600002.0
2008-09-18 17:31:00,1.54006,1.54027,1.53909,1.53958,674800001.0
2008-09-18 17:32:00,1.53945,1.54008,1.53877,1.53915,521700001.0
2008-09-18 17:33:00,1.53926,1.53954,1.53859,1.53911,425900000.0
2008-09-18 17:34:00,1.53924,1.5397,1.53864,1.5397,378700000.0
2008-09-18 17:35:00,1.53942,1.53989,1.53897,1.53906,396900001.0
2008-09-18 17:36:00,1.539,1.539,1.53809,1.53809,584300004.0
2008-09-18 17:37:00,1.53787,1.53795,1.5369,1.53755,324400000.0
2008-09-18 17:38:00,1.53764,1.53787,1.53706,1.5372,404900001.0
2008-09-18 17:39:00,1.53693,1.53713,1.53593,1.53642,501500001.0
2008-09-18 17:40:00,1.53628,1.53649,1.536,1.53609,345300002.0
2008-09-18 17:41:00,1.53607,1.53677,1.53607,1.53621,383600000.0
2008-09-18 17:42:00,1.53657,1.53701,1.53631,1.53679,308000000.0
2008-09-18 17:43:00,1.53701,1.53785,1.53701,1.53785,398000000.0
2008-09-18 17:44:00,1.53781,1.53786,1.53673,1.53698,365800001.0
2008-09-18 17:45:00,1.53689,1.53757,1.53664,1.53683,526000003.0
2008-09-18 17:46:00,1.53663,1.53678,1.53638,1.5364,532000001.0
2008-09-18 17:47:00,1.5364,1.53685,1.53625,1.53649,510200000.0
2008-09-18 17:48:00,1.53668,1.53765,1.53656,1.53691,394800000.0
2008-09-18 17:49:00,1.5369,1.53714,1.53606,1.53617,393800001.0
2008-09-18 17:50:00,1.53629,1.53834,1.53629,1.5381,459200001.0
2008-09-18 17:51:00,1.53824,1.53872,1.53824,1.5384,477900002.0
2008-09-18 17:52:00,1.53849,1.53862,1.5381,1.53848,515499999.0
2008-09-18 17:53:00,1.53823,1.53823,1.53747,1.53764,526800001.0
2008-09-18 17:54:00,1.53775,1.53834,1.53739,1.53782,363200000.0
2008-09-18 17:55:00,1.53798,1.53857,1.53798,1.53857,427000001.0
2008-09-18 17:56:00,1.53875,1.53966,1.53833,1.53966,413200000.0
2008-09-18 17:57:00,1.53971,1.53993,1.53934,1.53979,670400003.0
2008-09-18 17:58:00,1.53965,1.53991,1.53913,1.5396,625200002.0
2008-09-18 17:59:00,1.53954,1.53959,1.53789,1.53826,270200001.0
2008-09-18 18:00:00,1.5383,1.53843,1.5378,1.53833,628800001.0
2008-09-18 18:01:00,1.53815,1.53819,1.53748,1.53768,749200000.0
2008-09-18 18:02:00,1.53776,1.53809,1.53765,1.53779,544600001.0
2008-09-18 18:03:00,1.53776,1.53824,1.53723,1.53768,376300000.0
2008-09-18 18:04:00,1.53774,1.53778,1.53714,1.53743,565400001.0
2008-09-18 18:05:00,1.53745,1.53747,1.53652,1.53672,520999999.0
2008-09-18 18:06:00,1.53657,1.53657,1.53596,1.53602,305800000.0
2008-09-18 18:07:00,1.53599,1.53658,1.53591,1.53611,424800000.0
2008-09-18 18:08:00,1.53615,1.53644,1.53607,1.53631,501500001.0
2008-09-18 18:09:00,1.53645,1.53654,1.53596,1.53596,431100002.0
2008-09-18 18:10:00,1.53595,1.53644,1.53588,1.53644,515700000.0
2008-09-18 18:11:00,1.53654,1.53698,1.53643,1.53653,318000000.0
2008-09-18 18:12:00,1.5368,1.53703,1.53641,1.53641,376700000.0
2008-09-18 18:13:00,1.53646,1.53699,1.53622,1.53691,338600000.0
2008-09-18 18:14:00,1.53719,1.53803,1.53707,1.53768,527000000.0
2008-09-18 18:15:00,1.53771,1.53886,1.53771,1.53851,474000001.0
2008-09-18 18:16:00,1.53871,1.53871,1.53773,1.53825,281500000.0
2008-09-18 18:17:00,1.53846,1.53886,1.53829,1.53884,482700000.0
2008-09-18 18:18:00,1.5388,1.53882,1.5383,1.53882,427400000.0
2008-09-18 18:19:00,1.53898,1.53948,1.53888,1.53924,452399999.0
2008-09-18 18:20:00,1.53927,1.53961,1.53912,1.53929,407300000.0
2008-09-18 18:21:00,1.53931,1.53962,1.53931,1.53951,381900002.0
2008-09-18 18:22:00,1.53946,1.53963,1.53937,1.53941,428800001.0
2008-09-18 18:23:00,1.53933,1.53961,1.53928,1.53956,416100002.0
2008-09-18 18:24:00,1.53986,1.5402,1.53976,1.53977,230300000.0
2008-09-18 18:25:00,1.53943,1.53973,1.53937,1.53947,470700000.0
2008-09-18 18:26:00,1.53938,1.53986,1.53938,1.53976,296800000.0
2008-09-18 18:27:00,1.5397,1.5397,1.53925,1.53934,357800000.0
2008-09-18 18:28:00,1.53916,1.5395,1.53911,1.53914,397900000.0
2008-09-18 18:29:00,1.53928,1.54002,1.53928,1.53975,712200003.0
2008-09-18 18:30:00,1.53992,1.54026,1.53977,1.54019,370200000.0
2008-09-18 18:31:00,1.54027,1.5405,1.54014,1.54023,485300000.0
2008-09-18 18:32:00,1.54012,1.54027,1.53993,1.53996,422900001.0
2008-09-18 18:33:00,1.54005,1.54043,1.54005,1.54041,568100001.0
2008-09-18 18:34:00,1.54044,1.54048,1.5402,1.54028,366300001.0
2008-09-18 18:35:00,1.54032,1.54055,1.54014,1.54025,343300001.0
2008-09-18 18:36:00,1.54057,1.54093,1.54044,1.54077,355000000.0
2008-09-18 18:37:00,1.54089,1.54096,1.54074,1.54074,382300001.0
2008-09-18 18:38:00,1.54072,1.54094,1.54057,1.54081,280400000.0
2008-09-18 18:39:00,1.54063,1.54108,1.54038,1.5407,263100000.0
2008-09-18 18:40:00,1.541,1.54207,1.541,1.54207,531500001.0
2008-09-18 18:41:00,1.54237,1.5433,1.54197,1.54322,210800000.0
2008-09-18 18:42:00,1.54344,1.54398,1.54344,1.54347,527300002.0
2008-09-18 18:43:00,1.54335,1.54338,1.54263,1.54263,518400002.0
2008-09-18 18:44:00,1.54237,1.54237,1.54165,1.54236,433799999.0
2008-09-18 18:45:00,1.54248,1.54269,1.54201,1.54218,284000000.0
2008-09-18 18:46:00,1.54224,1.54292,1.54224,1.54261,514400002.0
2008-09-18 18:47:00,1.54273,1.54363,1.54273,1.54339,496800000.0
2008-09-18 18:48:00,1.54381,1.54417,1.54369,1.54405,562600001.0
2008-09-18 18:49:00,1.54418,1.54429,1.54395,1.54395,344600000.0
2008-09-18 18:50:00,1.54396,1.54493,1.54372,1.54484,283700001.0
2008-09-18 18:51:00,1.54512,1.54512,1.54424,1.54493,223900000.0
2008-09-18 18:52:00,1.54515,1.5461,1.54515,1.54603,327900000.0
2008-09-18 18:53:00,1.54582,1.54677,1.54495,1.54502,565600003.0
2008-09-18 18:54:00,1.54475,1.54522,1.54474,1.54493,576100003.0
2008-09-18 18:55:00,1.54478,1.54499,1.54421,1.54434,656400001.0
2008-09-18 18:56:00,1.54434,1.54465,1.54348,1.54437,661200002.0
2008-09-18 18:57:00,1.54446,1.54484,1.5442,1.54462,659100001.0
2008-09-18 18:58:00,1.54471,1.54474,1.54433,1.54433,367700000.0
2008-09-18 18:59:00,1.54425,1.54425,1.5433,1.54369,411000000.0
2008-09-18 19:00:00,1.5438,1.5446,1.54369,1.54369,309600000.0
2008-09-18 19:01:00,1.54371,1.54378,1.54339,1.54367,513700003.0
2008-09-18 19:02:00,1.54385,1.54444,1.54354,1.54444,532600001.0
2008-09-18 19:03:00,1.54441,1.54478,1.54376,1.54383,549700000.0
2008-09-18 19:04:00,1.54381,1.54468,1.54381,1.54435,616600000.0
2008-09-18 19:05:00,1.54456,1.54482,1.54361,1.54371,655800001.0
2008-09-18 19:06:00,1.54364,1.54449,1.54364,1.544,526399998.0
2008-09-18 19:07:00,1.54383,1.54389,1.54282,1.54359,572400001.0
2008-09-18 19:08:00,1.54328,1.54349,1.54142,1.54349,589500003.0
2008-09-18 19:09:00,1.5432,1.54424,1.54315,1.54371,479200000.0
2008-09-18 19:10:00,1.54336,1.54401,1.54301,1.54368,485600000.0
2008-09-18 19:11:00,1.54399,1.54462,1.54394,1.54408,311100000.0
2008-09-18 19:12:00,1.54429,1.54476,1.54406,1.54476,490700001.0
2008-09-18 19:13:00,1.54485,1.54507,1.54398,1.54487,809600001.0
2008-09-18 19:14:00,1.54521,1.54584,1.54512,1.54529,603900004.0
2008-09-18 19:15:00,1.54511,1.54587,1.54511,1.54574,465900001.0
2008-09-18 19:16:00,1.54544,1.54684,1.54544,1.54637,336500000.0
2008-09-18 19:17:00,1.54651,1.54675,1.54626,1.54636,438100000.0
2008-09-18 19:18:00,1.54615,1.54615,1.54475,1.54551,453100001.0
2008-09-18 19:19:00,1.54562,1.5459,1.54444,1.54505,311100000.0
2008-09-18 19:20:00,1.54497,1.54516,1.54448,1.54487,513200001.0
2008-09-18 19:21:00,1.54469,1.54503,1.54427,1.5444,343600000.0
2008-09-18 19:22:00,1.54426,1.54436,1.54391,1.54391,324500000.0
2008-09-18 19:23:00,1.54415,1.54427,1.54383,1.54394,360800000.0
2008-09-18 19:24:00,1.5439,1.54408,1.5437,1.54407,545700000.0
2008-09-18 19:25:00,1.54418,1.54504,1.54418,1.54504,602000002.0
2008-09-18 19:26:00,1.5446,1.54484,1.54401,1.54438,220400000.0
2008-09-18 19:27:00,1.54434,1.54491,1.54379,1.54428,243000000.0
2008-09-18 19:28:00,1.54427,1.54502,1.54427,1.54502,295400000.0
2008-09-18 19:29:00,1.54539,1.54598,1.54512,1.54598,455000000.0
2008-09-18 19:30:00,1.54598,1.54622,1.54546,1.54581,454800000.0
2008-09-18 19:31:00,1.54569,1.54569,1.54526,1.54529,549500001.0
2008-09-18 19:32:00,1.54524,1.54548,1.54505,1.54529,348800000.0
2008-09-18 19:33:00,1.54528,1.54528,1.54426,1.5443,326600000.0
2008-09-18 19:34:00,1.54427,1.54478,1.54413,1.54447,566800000.0
2008-09-18 19:35:00,1.54451,1.54455,1.5433,1.54366,495600000.0
2008-09-18 19:36:00,1.54365,1.54365,1.54302,1.54356,225600000.0
2008-09-18 19:37:00,1.54315,1.54315,1.54269,1.54269,336600000.0
2008-09-18 19:38:00,1.54232,1.54303,1.54232,1.54258,535800001.0
2008-09-18 19:39:00,1.54272,1.54301,1.54202,1.54218,294200002.0
2008-09-18 19:40:00,1.54204,1.54226,1.5414,1.54162,330100000.0
2008-09-18 19:41:00,1.54126,1.54126,1.54031,1.54031,189800000.0
2008-09-18 19:42:00,1.53971,1.54,1.53922,1.53927,246400001.0
2008-09-18 19:43:00,1.53945,1.53959,1.53916,1.53956,297800000.0
2008-09-18 19:44:00,1.5396,1.53988,1.53896,1.53905,306100001.0
2008-09-18 19:45:00,1.53923,1.54022,1.53923,1.53972,108500000.0
2008-09-18 19:46:00,1.53978,1.54047,1.53978,1.54034,239900000.0
2008-09-18 19:47:00,1.54063,1.54112,1.54028,1.54112,547000000.0
2008-09-18 19:48:00,1.5411,1.54127,1.54056,1.54088,281500000.0
2008-09-18 19:49:00,1.54092,1.54125,1.5406,1.54099,584100001.0
2008-09-18 19:50:00,1.54103,1.5415,1.54075,1.54132,522700000.0
2008-09-18 19:51:00,1.54137,1.54144,1.54102,1.54131,363000000.0
2008-09-18 19:52:00,1.54106,1.54132,1.54065,1.54112,457500003.0
2008-09-18 19:53:00,1.54108,1.54157,1.54096,1.54157,610500000.0
2008-09-18 19:54:00,1.54162,1.54163,1.54114,1.54122,270700000.0
2008-09-18 19:55:00,1.54127,1.54134,1.54061,1.54067,414000001.0
2008-09-18 19:56:00,1.54063,1.54104,1.54036,1.54104,426100001.0
2008-09-18 19:57:00,1.5411,1.54143,1.5411,1.5413,313400001.0
2008-09-18 19:58:00,1.54135,1.54157,1.54113,1.54115,439300001.0
2008-09-18 19:59:00,1.5413,1.54147,1.54058,1.5409,338400001.0
2008-09-18 20:00:00,1.5408,1.54089,1.54047,1.54063,455100003.0
2008-09-18 20:01:00,1.54045,1.54077,1.54043,1.54057,673899998.0
2008-09-18 20:02:00,1.54047,1.54073,1.54035,1.54043,595200001.0
2008-09-18 20:03:00,1.54038,1.54038,1.53869,1.53874,727500001.0
2008-09-18 20:04:00,1.53889,1.54001,1.53878,1.54001,415500000.0
2008-09-18 20:05:00,1.53998,1.54044,1.53965,1.54032,398000000.0
2008-09-18 20:06:00,1.54084,1.54147,1.5408,1.54123,564400001.0
2008-09-18 20:07:00,1.54105,1.54105,1.54025,1.54035,387600000.0
2008-09-18 20:08:00,1.54035,1.54089,1.5403,1.54089,693100006.0
2008-09-18 20:09:00,1.54073,1.54073,1.53994,1.53994,599199999.0
2008-09-18 20:10:00,1.54019,1.54035,1.5397,1.53999,698900000.0
2008-09-18 20:11:00,1.54023,1.54069,1.5402,1.54027,806800003.0
2008-09-18 20:12:00,1.54024,1.54042,1.53963,1.54016,667300001.0
2008-09-18 20:13:00,1.54008,1.54083,1.54008,1.54076,549100001.0
2008-09-18 20:14:00,1.54096,1.54113,1.54089,1.54093,404700000.0
2008-09-18 20:15:00,1.54082,1.54133,1.5404,1.54046,401000003.0
2008-09-18 20:16:00,1.54038,1.54041,1.54016,1.54016,201900000.0
2008-09-18 20:17:00,1.54012,1.54012,1.53947,1.5395,321200000.0
2008-09-18 20:18:00,1.53947,1.53974,1.53918,1.53925,656800001.0
2008-09-18 20:19:00,1.53902,1.53911,1.53886,1.53908,344900000.0
2008-09-18 20:20:00,1.53896,1.53899,1.53821,1.5387,397200000.0
2008-09-18 20:21:00,1.53859,1.53859,1.53765,1.53765,75200000.0
2008-09-18 20:22:00,1.53775,1.53843,1.53764,1.53843,313200001.0
2008-09-18 20:23:00,1.53867,1.53867,1.53783,1.53783,347900000.0
2008-09-18 20:24:00,1.53766,1.53821,1.53766,1.53815,268300000.0
2008-09-18 20:25:00,1.53821,1.53831,1.53793,1.53806,295100000.0
2008-09-18 20:26:00,1.53797,1.53812,1.53786,1.53794,366700000.0
2008-09-18 20:27:00,1.53799,1.53837,1.53798,1.53834,473700003.0
2008-09-18 20:28:00,1.53842,1.53855,1.53833,1.53838,260400002.0
2008-09-18 20:29:00,1.53837,1.53911,1.53833,1.53911,490300003.0
2008-09-18 20:30:00,1.53929,1.53985,1.53928,1.53942,208300000.0
2008-09-18 20:31:00,1.53944,1.53945,1.53915,1.53932,323900001.0
2008-09-18 20:32:00,1.53939,1.53954,1.53911,1.53938,127600000.0
2008-09-18 20:33:00,1.53944,1.53957,1.53899,1.539,237400000.0
2008-09-18 20:34:00,1.539,1.5391,1.5387,1.53893,374200001.0
2008-09-18 20:35:00,1.53882,1.53886,1.53837,1.53848,274600000.0
2008-09-18 20:36:00,1.53845,1.53845,1.53782,1.53782,490800000.0
2008-09-18 20:37:00,1.53755,1.53805,1.53727,1.53731,328600001.0
2008-09-18 20:38:00,1.53724,1.53736,1.53694,1.53711,283700000.0
2008-09-18 20:39:00,1.53712,1.53733,1.53641,1.53664,377700000.0
2008-09-18 20:40:00,1.53656,1.5367,1.53595,1.53629,319600000.0
2008-09-18 20:41:00,1.53641,1.5366,1.53591,1.5364,423700000.0
2008-09-18 20:42:00,1.53644,1.53677,1.53616,1.53667,202100000.0
2008-09-18 20:43:00,1.53674,1.53674,1.53589,1.53616,163200000.0
2008-09-18 20:44:00,1.53617,1.53699,1.53563,1.53585,229100000.0
2008-09-18 20:45:00,1.53581,1.53604,1.53555,1.53575,512200000.0
2008-09-18 20:46:00,1.53565,1.53588,1.53529,1.53551,253900000.0
2008-09-18 20:47:00,1.53529,1.53536,1.53508,1.53512,289500001.0
2008-09-18 20:48:00,1.53545,1.53639,1.53545,1.53611,384600001.0
2008-09-18 20:49:00,1.53625,1.53652,1.53624,1.5364,452100000.0
2008-09-18 20:50:00,1.53626,1.53626,1.53592,1.53607,185000000.0
2008-09-18 20:51:00,1.53605,1.53605,1.53547,1.53566,267800001.0
2008-09-18 20:52:00,1.53568,1.53597,1.53564,1.53597,214400000.0
2008-09-18 20:53:00,1.53604,1.53611,1.53584,1.53586,174300000.0
2008-09-18 20:54:00,1.53578,1.53591,1.53512,1.53512,135500000.0
2008-09-18 20:55:00,1.53501,1.53505,1.5348,1.53492,307100001.0
2008-09-18 20:56:00,1.53493,1.53501,1.53435,1.53435,123500000.0
2008-09-18 20:57:00,1.53465,1.5366,1.53465,1.53592,379900000.0
2008-09-18 20:58:00,1.53609,1.53621,1.53532,1.53542,293000000.0
2008-09-18 20:59:00,1.53533,1.53565,1.53515,1.53564,112000000.0
2008-09-18 21:00:00,1.53563,1.53563,1.5349,1.53513,309100000.0
2008-09-18 21:01:00,1.53493,1.53517,1.53437,1.53445,232500000.0
2008-09-18 21:02:00,1.53425,1.53476,1.53329,1.53428,89300000.0
2008-09-18 21:03:00,1.53424,1.53424,1.53345,1.5339,252100000.0
2008-09-18 21:04:00,1.53406,1.53437,1.53361,1.53405,368099999.0
2008-09-18 21:05:00,1.53396,1.53396,1.53186,1.5325,417200000.0
2008-09-18 21:06:00,1.53238,1.53245,1.53178,1.53181,199400000.0
2008-09-18 21:07:00,1.53145,1.53145,1.52806,1.52806,229700000.0
2008-09-18 21:08:00,1.52787,1.5295,1.52754,1.52938,226900000.0
2008-09-18 21:09:00,1.52956,1.53033,1.5293,1.52986,352900001.0
2008-09-18 21:10:00,1.52956,1.52956,1.52795,1.52848,248300000.0
2008-09-18 21:11:00,1.52849,1.52925,1.52812,1.52824,363500000.0
2008-09-18 21:12:00,1.52826,1.52848,1.52772,1.52772,281700001.0
2008-09-18 21:13:00,1.52756,1.52756,1.52711,1.52711,222900001.0
2008-09-18 21:14:00,1.52712,1.52777,1.52682,1.52721,228100001.0
2008-09-18 21:15:00,1.52687,1.52693,1.52577,1.52586,228200000.0
2008-09-18 21:16:00,1.52556,1.52556,1.52397,1.52397,149900002.0
2008-09-18 21:17:00,1.52359,1.52468,1.52325,1.52367,338200000.0
2008-09-18 21:18:00,1.52346,1.52378,1.52273,1.52361,174500000.0
2008-09-18 21:19:00,1.52408,1.52435,1.5227,1.52272,170700000.0
2008-09-18 21:20:00,1.52274,1.52309,1.52191,1.52191,53600000.0
2008-09-18 21:21:00,1.52193,1.52247,1.52169,1.52169,122200001.0
2008-09-18 21:22:00,1.52181,1.52328,1.52181,1.52281,243600000.0
2008-09-18 21:23:00,1.52327,1.52347,1.52277,1.52323,65600000.0
2008-09-18 21:24:00,1.52314,1.52366,1.52296,1.52322,116300000.0
2008-09-18 21:25:00,1.52326,1.52358,1.52313,1.52313,214000000.0
2008-09-18 21:26:00,1.52283,1.52307,1.52191,1.52218,268000001.0
2008-09-18 21:27:00,1.52197,1.5223,1.52099,1.52101,175800000.0
2008-09-18 21:28:00,1.52079,1.52103,1.5204,1.5204,154200000.0
2008-09-18 21:29:00,1.52062,1.5214,1.52033,1.52121,292200002.0
2008-09-18 21:30:00,1.52147,1.52213,1.52147,1.52185,125600000.0
2008-09-18 21:31:00,1.52149,1.52149,1.52073,1.52087,326199999.0
2008-09-18 21:32:00,1.52063,1.52074,1.52031,1.52058,324299999.0
2008-09-18 21:33:00,1.52098,1.52188,1.52081,1.52155,311600001.0
2008-09-18 21:34:00,1.52193,1.52241,1.52166,1.52222,261300001.0
2008-09-18 21:35:00,1.522,1.52202,1.52082,1.52148,378000000.0
2008-09-18 21:36:00,1.52142,1.5215,1.52043,1.52077,276200000.0
2008-09-18 21:37:00,1.52075,1.52103,1.52046,1.52065,200300000.0
2008-09-18 21:38:00,1.52052,1.52052,1.51995,1.52036,280500000.0
2008-09-18 21:39:00,1.52036,1.52087,1.5203,1.52087,247999999.0
2008-09-18 21:40:00,1.52106,1.52239,1.52044,1.52215,216200001.0
2008-09-18 21:41:00,1.52205,1.52212,1.52159,1.52212,244200000.0
2008-09-18 21:42:00,1.52201,1.5221,1.52141,1.52178,167800000.0
2008-09-18 21:43:00,1.52183,1.5219,1.52153,1.5217,213800001.0
2008-09-18 21:44:00,1.52168,1.52188,1.52114,1.52129,164900000.0
2008-09-18 21:45:00,1.52133,1.52177,1.52133,1.5215,341500000.0
2008-09-18 21:46:00,1.52135,1.52167,1.52066,1.52066,349300000.0
2008-09-18 21:47:00,1.52076,1.52119,1.51968,1.51988,261900000.0
2008-09-18 21:48:00,1.52001,1.52001,1.51927,1.51989,443100001.0
2008-09-18 21:49:00,1.51991,1.52029,1.51946,1.51952,288500000.0
2008-09-18 21:50:00,1.51969,1.52023,1.51969,1.51979,358500000.0
2008-09-18 21:51:00,1.51983,1.51983,1.51926,1.51957,505800002.0
2008-09-18 21:52:00,1.51957,1.52037,1.51894,1.51926,304200000.0
2008-09-18 21:53:00,1.51954,1.52025,1.51937,1.52008,84200000.0
2008-09-18 21:54:00,1.51987,1.51998,1.51831,1.51851,398400001.0
2008-09-18 21:55:00,1.51841,1.5185,1.51807,1.51816,155100000.0
2008-09-18 21:56:00,1.51817,1.51817,1.51754,1.51774,240900001.0
2008-09-18 21:57:00,1.51757,1.51765,1.51735,1.51753,241900000.0
2008-09-18 21:58:00,1.51769,1.51844,1.51763,1.51786,164500001.0
2008-09-18 21:59:00,1.51793,1.51804,1.51745,1.518,215800000.0
2008-09-18 22:00:00,1.51813,1.51846,1.51813,1.51829,68200000.0
2008-09-18 22:01:00,1.51813,1.51856,1.51813,1.51821,145300000.0
2008-09-18 22:02:00,1.51815,1.51838,1.5176,1.51799,164300000.0
2008-09-18 22:03:00,1.51803,1.51956,1.51803,1.51956,107500001.0
2008-09-18 22:04:00,1.51952,1.52028,1.51891,1.52028,248100000.0
2008-09-18 22:05:00,1.52015,1.52061,1.51974,1.52061,224800000.0
2008-09-18 22:06:00,1.5212,1.52133,1.52013,1.52104,104000000.0
2008-09-18 22:07:00,1.52109,1.52114,1.52079,1.52097,153000000.0
2008-09-18 22:08:00,1.52107,1.52155,1.52092,1.52141,137400000.0
2008-09-18 22:09:00,1.52134,1.52134,1.52024,1.52024,241400000.0
2008-09-18 22:10:00,1.52016,1.52065,1.51973,1.52017,194600000.0
2008-09-18 22:11:00,1.5205,1.52148,1.52018,1.52029,308900001.0
2008-09-18 22:12:00,1.52023,1.52039,1.51974,1.52039,186000000.0
2008-09-18 22:13:00,1.52034,1.52036,1.5198,1.51981,146100000.0
2008-09-18 22:14:00,1.5197,1.52017,1.51936,1.51977,133100000.0
2008-09-18 22:15:00,1.5192,1.51945,1.51797,1.51797,99100000.0
2008-09-18 22:16:00,1.51829,1.5188,1.51808,1.51863,90200001.0
2008-09-18 22:17:00,1.51858,1.51879,1.51838,1.51862,202700000.0
2008-09-18 22:18:00,1.51873,1.51969,1.51835,1.51928,136899999.0
2008-09-18 22:19:00,1.51935,1.51985,1.51885,1.51899,206100000.0
2008-09-18 22:20:00,1.51867,1.51931,1.51849,1.51919,144400000.0
2008-09-18 22:21:00,1.51954,1.51979,1.51931,1.51969,134600000.0
2008-09-18 22:22:00,1.51977,1.51991,1.51954,1.51991,151400000.0
2008-09-18 22:23:00,1.52004,1.52054,1.52001,1.52025,185800000.0
2008-09-18 22:24:00,1.5202,1.52069,1.51983,1.52005,288000000.0
2008-09-18 22:25:00,1.52008,1.52042,1.51967,1.51967,259000001.0
2008-09-18 22:26:00,1.51968,1.52054,1.51956,1.52009,194200000.0
2008-09-18 22:27:00,1.52011,1.5207,1.51948,1.5201,139100000.0
2008-09-18 22:28:00,1.52004,1.5203,1.51992,1.52003,49500000.0
2008-09-18 22:29:00,1.52027,1.52027,1.51939,1.51978,179200000.0
2008-09-18 22:30:00,1.51989,1.52058,1.51989,1.51998,244800000.0
2008-09-18 22:31:00,1.52013,1.52046,1.52011,1.52045,186400000.0
2008-09-18 22:32:00,1.52074,1.52113,1.52019,1.52113,196100001.0
2008-09-18 22:33:00,1.52097,1.52169,1.52078,1.52169,110500000.0
2008-09-18 22:34:00,1.52195,1.52315,1.52186,1.52258,289100000.0
2008-09-18 22:35:00,1.52297,1.52336,1.52296,1.52306,178100000.0
2008-09-18 22:36:00,1.5232,1.52399,1.52314,1.52354,110900000.0
2008-09-18 22:37:00,1.52409,1.52441,1.52397,1.5242,210200000.0
2008-09-18 22:38:00,1.5242,1.52465,1.52415,1.52424,351500001.0
2008-09-18 22:39:00,1.52434,1.52472,1.52432,1.52444,246900001.0
2008-09-18 22:40:00,1.52446,1.52492,1.52434,1.52465,267400002.0
2008-09-18 22:41:00,1.52481,1.52487,1.5246,1.52474,243200000.0
2008-09-18 22:42:00,1.52458,1.52494,1.52458,1.52476,146200000.0
2008-09-18 22:43:00,1.52462,1.52466,1.5239,1.52416,173000000.0
2008-09-18 22:44:00,1.52408,1.52423,1.52405,1.52413,240600000.0
2008-09-18 22:45:00,1.52423,1.52467,1.52404,1.52429,316800000.0
2008-09-18 22:46:00,1.52424,1.52447,1.52397,1.52405,142899999.0
2008-09-18 22:47:00,1.52403,1.52413,1.52398,1.52413,146100001.0
2008-09-18 22:48:00,1.5238,1.5242,1.52363,1.5239,111300000.0
2008-09-18 22:49:00,1.52398,1.52402,1.52366,1.52367,209600000.0
2008-09-18 22:50:00,1.52346,1.52348,1.52284,1.523,189300000.0
2008-09-18 22:51:00,1.52306,1.52314,1.52243,1.52249,312800000.0
2008-09-18 22:52:00,1.52257,1.52279,1.52237,1.52238,337300001.0
2008-09-18 22:53:00,1.52234,1.52257,1.52181,1.52214,182000001.0
2008-09-18 22:54:00,1.52218,1.52229,1.5218,1.52196,170900000.0
2008-09-18 22:55:00,1.52172,1.52172,1.52084,1.52084,191900001.0
2008-09-18 22:56:00,1.52068,1.52068,1.52006,1.5204,199800001.0
2008-09-18 22:57:00,1.52038,1.5204,1.51965,1.51983,309300000.0
2008-09-18 22:58:00,1.51956,1.5197,1.51934,1.51948,69100000.0
2008-09-18 22:59:00,1.51972,1.52092,1.51967,1.52057,149400000.0
2008-09-18 23:00:00,1.52037,1.52054,1.52016,1.5202,139000000.0
2008-09-18 23:01:00,1.52003,1.52008,1.51998,1.51998,23100000.0
2008-09-18 23:02:00,1.51997,1.52,1.51993,1.51996,19800000.0
2008-09-18 23:03:00,1.51998,1.51998,1.51993,1.51998,42400000.0
2008-09-18 23:04:00,1.52034,1.5204,1.51994,1.51998,55000000.0
2008-09-18 23:05:00,1.51995,1.52024,1.51995,1.52011,49400002.0
2008-09-18 23:06:00,1.52,1.52005,1.51965,1.51986,52200000.0
2008-09-18 23:07:00,1.51992,1.51999,1.5186,1.5186,36400000.0
2008-09-18 23:08:00,1.51861,1.51876,1.51853,1.51854,18600000.0
2008-09-18 23:09:00,1.51854,1.519,1.51846,1.51849,42600000.0
2008-09-18 23:10:00,1.5185,1.51888,1.51845,1.51867,88800001.0
2008-09-18 23:11:00,1.51882,1.51886,1.51867,1.51867,55100000.0
2008-09-18 23:12:00,1.51882,1.51886,1.51846,1.51852,119900000.0
2008-09-18 23:13:00,1.51857,1.51859,1.51834,1.51834,40200000.0
2008-09-18 23:14:00,1.51844,1.5187,1.51835,1.5186,66800001.0
2008-09-18 23:15:00,1.51849,1.51849,1.51806,1.51806,30000000.0
2008-09-18 23:16:00,1.51806,1.51817,1.51795,1.51817,47900000.0
2008-09-18 23:17:00,1.51757,1.51781,1.51752,1.51762,137500000.0
2008-09-18 23:18:00,1.51759,1.51759,1.51737,1.51737,22200000.0
2008-09-18 23:19:00,1.51744,1.51758,1.51744,1.51744,21000000.0
2008-09-18 23:20:00,1.51728,1.51734,1.51636,1.51636,80200001.0
2008-09-18 23:21:00,1.51664,1.51719,1.51664,1.5171,45200000.0
2008-09-18 23:22:00,1.51717,1.51768,1.51692,1.51692,134000000.0
2008-09-18 23:23:00,1.51714,1.51726,1.51654,1.51691,183800002.0
2008-09-18 23:24:00,1.51692,1.51745,1.51656,1.51665,55300000.0
2008-09-18 23:25:00,1.5167,1.51674,1.51642,1.51654,44400001.0
2008-09-18 23:26:00,1.51634,1.51667,1.5162,1.5162,28000000.0
2008-09-18 23:27:00,1.51609,1.51633,1.5157,1.5157,15400000.0
2008-09-18 23:28:00,1.51586,1.51586,1.51581,1.51581,7000000.0
2008-09-18 23:29:00,1.51565,1.51575,1.51537,1.51537,91600000.0
2008-09-18 23:30:00,1.51581,1.51608,1.51548,1.51548,106600001.0
2008-09-18 23:31:00,1.51543,1.51564,1.51534,1.51547,53800000.0
2008-09-18 23:32:00,1.51539,1.51539,1.51459,1.51459,61400001.0
2008-09-18 23:33:00,1.51501,1.5156,1.51457,1.5156,107200000.0
2008-09-18 23:34:00,1.51507,1.51534,1.51456,1.51469,182800000.0
2008-09-18 23:35:00,1.51482,1.51484,1.51473,1.51478,150900000.0
2008-09-18 23:36:00,1.515,1.515,1.51483,1.51483,25400000.0
2008-09-18 23:37:00,1.51486,1.51491,1.51486,1.51491,19000000.0
2008-09-18 23:38:00,1.51486,1.51496,1.51486,1.51486,55800000.0
2008-09-18 23:39:00,1.51462,1.51483,1.51445,1.51459,179400000.0
2008-09-18 23:40:00,1.51464,1.51477,1.51463,1.51466,47700000.0
2008-09-18 23:41:00,1.51468,1.51514,1.51468,1.51514,131000000.0
2008-09-18 23:42:00,1.51504,1.51521,1.51502,1.51502,44400000.0
2008-09-18 23:43:00,1.51502,1.51527,1.51498,1.51523,83400000.0
2008-09-18 23:44:00,1.51518,1.51523,1.51491,1.51491,72400000.0
2008-09-18 23:45:00,1.51489,1.51515,1.5147,1.51499,90600000.0
2008-09-18 23:46:00,1.5149,1.51526,1.5149,1.51523,52800000.0
2008-09-18 23:47:00,1.51539,1.51561,1.51539,1.51543,67000000.0
2008-09-18 23:48:00,1.5157,1.5157,1.5156,1.51561,37300000.0
2008-09-18 23:49:00,1.51562,1.51567,1.51533,1.51549,106600000.0
2008-09-18 23:50:00,1.51546,1.51558,1.51533,1.51551,41000000.0
2008-09-18 23:51:00,1.51545,1.51551,1.51518,1.51518,57900000.0
2008-09-18 23:52:00,1.51509,1.51527,1.51479,1.51485,140800000.0
2008-09-18 23:53:00,1.51468,1.51519,1.51453,1.51453,109800000.0
2008-09-18 23:54:00,1.51483,1.51483,1.5141,1.51436,233500001.0
2008-09-18 23:55:00,1.51448,1.51469,1.51448,1.51457,110500000.0
2008-09-18 23:56:00,1.51472,1.51509,1.51472,1.51496,93400000.0
2008-09-18 23:57:00,1.51497,1.51537,1.51497,1.5153,88600000.0
2008-09-18 23:58:00,1.51517,1.51517,1.51435,1.51445,134600001.0
2008-09-18 23:59:00,1.51445,1.51482,1.51445,1.51477,77100000.0
2008-09-19 00:00:00,1.51487,1.5152,1.51487,1.51499,168000000.0
2008-09-19 00:01:00,1.5146,1.51547,1.51451,1.51453,218600002.0
2008-09-19 00:02:00,1.51438,1.51466,1.51438,1.51452,192700000.0
2008-09-19 00:03:00,1.51474,1.51512,1.51474,1.51477,224800000.0
2008-09-19 00:04:00,1.51489,1.51503,1.51482,1.51503,136500000.0
2008-09-19 00:05:00,1.51498,1.51498,1.51475,1.51475,27800000.0
2008-09-19 00:06:00,1.51517,1.51544,1.51454,1.51495,67600000.0
2008-09-19 00:07:00,1.51464,1.5149,1.51446,1.5149,89200000.0
2008-09-19 00:08:00,1.51508,1.51546,1.51508,1.51512,39800000.0
2008-09-19 00:09:00,1.51504,1.51553,1.51504,1.51553,95500000.0
2008-09-19 00:10:00,1.51496,1.51535,1.51485,1.51535,36100000.0
2008-09-19 00:11:00,1.51539,1.51554,1.51522,1.51534,40900000.0
2008-09-19 00:12:00,1.51516,1.51537,1.51516,1.5152,35600000.0
2008-09-19 00:13:00,1.51527,1.51601,1.51527,1.51601,26600000.0
2008-09-19 00:14:00,1.51642,1.51653,1.51624,1.51626,34400000.0
2008-09-19 00:15:00,1.5162,1.51645,1.5162,1.51638,24600000.0
2008-09-19 00:16:00,1.51659,1.51688,1.51659,1.51688,27200000.0
2008-09-19 00:17:00,1.51685,1.51686,1.5167,1.51674,71600000.0
2008-09-19 00:18:00,1.51737,1.51758,1.51725,1.51725,79900000.0
2008-09-19 00:19:00,1.51755,1.5185,1.51755,1.51822,113200000.0
2008-09-19 00:20:00,1.51833,1.51836,1.51821,1.51823,62800000.0
2008-09-19 00:21:00,1.51837,1.51845,1.51812,1.51813,39800000.0
2008-09-19 00:22:00,1.51818,1.51818,1.51756,1.51764,32200000.0
2008-09-19 00:23:00,1.51735,1.51748,1.51726,1.51748,32800000.0
2008-09-19 00:24:00,1.51757,1.51776,1.51749,1.51772,84800000.0
2008-09-19 00:25:00,1.51774,1.51774,1.51764,1.51767,41100000.0
2008-09-19 00:26:00,1.51764,1.51772,1.51764,1.51764,45500000.0
2008-09-19 00:27:00,1.51757,1.51783,1.51736,1.51783,66000000.0
2008-09-19 00:28:00,1.51798,1.51854,1.51798,1.51817,32600000.0
2008-09-19 00:29:00,1.51808,1.5181,1.5179,1.51808,51000000.0
2008-09-19 00:30:00,1.51803,1.51806,1.51796,1.518,41000000.0
2008-09-19 00:31:00,1.51804,1.51811,1.51804,1.51807,48400000.0
2008-09-19 00:32:00,1.51794,1.51815,1.51792,1.51813,97100000.0
2008-09-19 00:33:00,1.51821,1.5185,1.51821,1.51828,178100001.0
2008-09-19 00:34:00,1.51808,1.51851,1.51808,1.51851,20400000.0
2008-09-19 00:35:00,1.51808,1.51826,1.51808,1.51818,93600000.0
2008-09-19 00:36:00,1.51816,1.51824,1.51807,1.51809,76400000.0
2008-09-19 00:37:00,1.51804,1.51814,1.51786,1.51802,58900000.0
2008-09-19 00:38:00,1.51796,1.51802,1.51769,1.51769,27200000.0
2008-09-19 00:39:00,1.51808,1.51831,1.5175,1.51775,58900000.0
2008-09-19 00:40:00,1.51797,1.51819,1.51781,1.51781,40400000.0
2008-09-19 00:41:00,1.51762,1.51777,1.5173,1.51749,28200000.0
2008-09-19 00:42:00,1.51699,1.51707,1.51622,1.51622,18400000.0
2008-09-19 00:43:00,1.5166,1.51661,1.51623,1.51653,29500000.0
2008-09-19 00:44:00,1.51686,1.51693,1.51652,1.51652,35300000.0
2008-09-19 00:45:00,1.51681,1.51705,1.51658,1.51674,46000000.0
2008-09-19 00:46:00,1.51685,1.51745,1.51685,1.51705,10000000.0
2008-09-19 00:47:00,1.51729,1.51772,1.51715,1.51728,33800000.0
2008-09-19 00:48:00,1.51744,1.51771,1.51743,1.51771,79200000.0
2008-09-19 00:49:00,1.51825,1.51831,1.51784,1.51796,30400000.0
2008-09-19 00:50:00,1.51857,1.51867,1.51818,1.5183,37200000.0
2008-09-19 00:51:00,1.518,1.51847,1.51792,1.51847,50600000.0
2008-09-19 00:52:00,1.51863,1.51889,1.5183,1.5183,107500001.0
2008-09-19 00:53:00,1.51819,1.51819,1.51788,1.51791,41200000.0
2008-09-19 00:54:00,1.51774,1.51774,1.51728,1.51728,53000000.0
2008-09-19 00:55:00,1.51711,1.5176,1.51711,1.51718,22000000.0
2008-09-19 00:56:00,1.51753,1.51756,1.51741,1.51741,57400000.0
2008-09-19 00:57:00,1.51725,1.51725,1.51664,1.51664,48800000.0
2008-09-19 00:58:00,1.51668,1.51688,1.5165,1.51688,49800000.0
2008-09-19 00:59:00,1.517,1.51713,1.51673,1.51691,125900000.0
2008-09-19 01:00:00,1.51685,1.51697,1.51674,1.51674,65800000.0
2008-09-19 01:01:00,1.51683,1.51696,1.51679,1.51696,73200000.0
2008-09-19 01:02:00,1.51694,1.51701,1.51687,1.51701,38900000.0
2008-09-19 01:03:00,1.51701,1.51706,1.51699,1.51701,59200000.0
2008-09-19 01:04:00,1.51728,1.51728,1.51658,1.51679,30200000.0
2008-09-19 01:05:00,1.51638,1.51679,1.51638,1.51661,41000000.0
2008-09-19 01:06:00,1.51674,1.51711,1.51665,1.51711,31800000.0
2008-09-19 01:07:00,1.51696,1.51713,1.51689,1.5171,65800001.0
2008-09-19 01:08:00,1.51723,1.51723,1.5169,1.51699,66100000.0
2008-09-19 01:09:00,1.51713,1.51781,1.51712,1.51781,122100000.0
2008-09-19 01:10:00,1.51754,1.51801,1.51744,1.51772,59400000.0
2008-09-19 01:11:00,1.5178,1.5185,1.5178,1.5185,84899999.0
2008-09-19 01:12:00,1.51872,1.51932,1.51857,1.51871,231400000.0
2008-09-19 01:13:00,1.51879,1.5189,1.51862,1.51872,170300000.0
2008-09-19 01:14:00,1.51894,1.51931,1.51894,1.51926,50000000.0
2008-09-19 01:15:00,1.51936,1.51973,1.51892,1.51925,114200001.0
2008-09-19 01:16:00,1.51922,1.51922,1.51899,1.51904,35200000.0
2008-09-19 01:17:00,1.51912,1.51924,1.51912,1.51918,60799999.0
2008-09-19 01:18:00,1.51923,1.51956,1.51923,1.51944,40500000.0
2008-09-19 01:19:00,1.51941,1.51941,1.51857,1.51873,55600000.0
2008-09-19 01:20:00,1.51834,1.51845,1.51827,1.51838,18000000.0
2008-09-19 01:21:00,1.5183,1.51851,1.51803,1.51803,56000000.0
2008-09-19 01:22:00,1.51791,1.518,1.51789,1.51791,82000000.0
2008-09-19 01:23:00,1.51788,1.51862,1.5176,1.51862,152000000.0
2008-09-19 01:24:00,1.5189,1.51913,1.51859,1.51913,69200000.0
2008-09-19 01:25:00,1.51915,1.51949,1.51893,1.51893,68800000.0
2008-09-19 01:26:00,1.51901,1.51932,1.51901,1.51914,188600000.0
2008-09-19 01:27:00,1.51917,1.51966,1.51917,1.51951,116300001.0
2008-09-19 01:28:00,1.51943,1.51964,1.51908,1.5192,56000000.0
2008-09-19 01:29:00,1.51917,1.51962,1.519,1.51954,32200000.0
2008-09-19 01:30:00,1.51939,1.51952,1.5191,1.51952,56000000.0
2008-09-19 01:31:00,1.51921,1.51921,1.51888,1.51888,38800000.0
2008-09-19 01:32:00,1.51887,1.5189,1.51852,1.51852,48000000.0
2008-09-19 01:33:00,1.51859,1.51898,1.51843,1.51843,125700000.0
2008-09-19 01:34:00,1.51846,1.51846,1.518,1.51808,89200000.0
2008-09-19 01:35:00,1.51842,1.51858,1.51817,1.51817,36000001.0
2008-09-19 01:36:00,1.51817,1.51842,1.51813,1.51842,40600000.0
2008-09-19 01:37:00,1.51814,1.51837,1.51807,1.51834,19800000.0
2008-09-19 01:38:00,1.5183,1.5183,1.51793,1.51793,30700000.0
2008-09-19 01:39:00,1.51766,1.51766,1.51735,1.51735,22200000.0
2008-09-19 01:40:00,1.5169,1.5169,1.5163,1.51668,26600000.0
2008-09-19 01:41:00,1.51707,1.51788,1.51707,1.51734,21000000.0
2008-09-19 01:42:00,1.51778,1.51808,1.51749,1.51762,155200000.0
2008-09-19 01:43:00,1.51769,1.51815,1.51763,1.51763,223600000.0
2008-09-19 01:44:00,1.51747,1.51748,1.51724,1.51735,209000000.0
2008-09-19 01:45:00,1.51719,1.51724,1.51669,1.51679,127500000.0
2008-09-19 01:46:00,1.51676,1.51688,1.51676,1.5168,42000000.0
2008-09-19 01:47:00,1.51686,1.51686,1.51639,1.51651,69300000.0
2008-09-19 01:48:00,1.51646,1.51646,1.51582,1.51582,27200000.0
2008-09-19 01:49:00,1.51604,1.51618,1.51579,1.51618,111600001.0
2008-09-19 01:50:00,1.51618,1.51618,1.51576,1.51608,171200000.0
2008-09-19 01:51:00,1.516,1.516,1.5157,1.51587,43300000.0
2008-09-19 01:52:00,1.51625,1.51627,1.51581,1.51626,250700001.0
2008-09-19 01:53:00,1.51664,1.51698,1.51622,1.51658,97000000.0
2008-09-19 01:54:00,1.51679,1.51679,1.51657,1.51669,141700000.0
2008-09-19 01:55:00,1.51672,1.51712,1.51672,1.51698,42600000.0
2008-09-19 01:56:00,1.51696,1.51713,1.51683,1.51683,68000000.0
2008-09-19 01:57:00,1.51691,1.51729,1.51665,1.51665,100700000.0
2008-09-19 01:58:00,1.51693,1.51747,1.51693,1.51747,59200000.0
2008-09-19 01:59:00,1.51764,1.51787,1.51746,1.51772,75000000.0
2008-09-19 02:00:00,1.51818,1.51831,1.51818,1.51821,23200000.0
2008-09-19 02:01:00,1.51776,1.51802,1.51767,1.51789,29400000.0
2008-09-19 02:02:00,1.51806,1.51823,1.518,1.51806,36200000.0
2008-09-19 02:03:00,1.51798,1.51798,1.51766,1.5177,35000000.0
2008-09-19 02:04:00,1.51732,1.51752,1.51697,1.51697,20600000.0
2008-09-19 02:05:00,1.51704,1.51744,1.51704,1.5172,49200000.0
2008-09-19 02:06:00,1.5172,1.51751,1.5172,1.51751,16600000.0
2008-09-19 02:07:00,1.51754,1.51781,1.51754,1.51762,44400000.0
2008-09-19 02:08:00,1.51749,1.51749,1.51669,1.51695,45400000.0
2008-09-19 02:09:00,1.51687,1.51691,1.51687,1.51691,8200000.0
2008-09-19 02:10:00,1.51701,1.51701,1.51616,1.51616,43600000.0
2008-09-19 02:11:00,1.51633,1.51633,1.51563,1.51563,21400000.0
2008-09-19 02:12:00,1.51602,1.5165,1.51602,1.51641,26200000.0
2008-09-19 02:13:00,1.51627,1.51638,1.51613,1.5162,47400000.0
2008-09-19 02:14:00,1.51614,1.51634,1.516,1.51621,38300000.0
2008-09-19 02:15:00,1.51609,1.51609,1.51578,1.51599,32800000.0
2008-09-19 02:16:00,1.51587,1.51612,1.51587,1.5159,29200000.0
2008-09-19 02:17:00,1.51622,1.51633,1.51605,1.51632,44800000.0
2008-09-19 02:18:00,1.51619,1.51619,1.51569,1.5159,42000000.0
2008-09-19 02:19:00,1.51541,1.51561,1.51499,1.51499,24400000.0
2008-09-19 02:20:00,1.51472,1.51542,1.51466,1.51542,46100000.0
2008-09-19 02:21:00,1.51489,1.51507,1.51472,1.51492,20400000.0
2008-09-19 02:22:00,1.51465,1.51465,1.51302,1.51349,29400000.0
2008-09-19 02:23:00,1.51295,1.51295,1.51205,1.5122,31700000.0
2008-09-19 02:24:00,1.51206,1.51246,1.51206,1.51246,22600000.0
2008-09-19 02:25:00,1.5124,1.51285,1.51232,1.5128,37700000.0
2008-09-19 02:26:00,1.51261,1.51312,1.51259,1.51278,27800000.0
2008-09-19 02:27:00,1.51271,1.51276,1.51104,1.51119,46700000.0
2008-09-19 02:28:00,1.51109,1.51151,1.51083,1.51133,36200000.0
2008-09-19 02:29:00,1.51145,1.51175,1.51084,1.51113,53100000.0
2008-09-19 02:30:00,1.51079,1.51079,1.51015,1.51052,53900001.0
2008-09-19 02:31:00,1.51054,1.51091,1.51026,1.51029,39000000.0
2008-09-19 02:32:00,1.51036,1.51043,1.51035,1.51036,15000000.0
2008-09-19 02:33:00,1.51035,1.51076,1.51029,1.51059,22600000.0
2008-09-19 02:34:00,1.51054,1.5111,1.5105,1.5111,48400000.0
2008-09-19 02:35:00,1.51172,1.51191,1.51137,1.51137,23400000.0
2008-09-19 02:36:00,1.51102,1.51188,1.51102,1.51188,34000000.0
2008-09-19 02:37:00,1.51278,1.51301,1.51193,1.51223,63400001.0
2008-09-19 02:38:00,1.51223,1.51244,1.51199,1.51208,29800000.0
2008-09-19 02:39:00,1.5123,1.51242,1.51148,1.51208,46100000.0
2008-09-19 02:40:00,1.51191,1.51229,1.51191,1.51204,47500000.0
2008-09-19 02:41:00,1.51216,1.51272,1.51202,1.51272,23600000.0
2008-09-19 02:42:00,1.51277,1.51355,1.51258,1.51355,29300000.0
2008-09-19 02:43:00,1.51337,1.51371,1.51314,1.51371,43400000.0
2008-09-19 02:44:00,1.51352,1.51352,1.51291,1.51313,40800000.0
2008-09-19 02:45:00,1.51337,1.51422,1.51337,1.51401,73500000.0
2008-09-19 02:46:00,1.51403,1.51409,1.5137,1.51378,17400000.0
2008-09-19 02:47:00,1.51409,1.51432,1.51398,1.51422,35500000.0
2008-09-19 02:48:00,1.51428,1.51441,1.51369,1.51369,28000000.0
2008-09-19 02:49:00,1.51373,1.51425,1.51373,1.51425,26500000.0
2008-09-19 02:50:00,1.51437,1.51441,1.51404,1.51432,31800000.0
2008-09-19 02:51:00,1.51407,1.51453,1.51407,1.51435,28400000.0
2008-09-19 02:52:00,1.51478,1.51478,1.51425,1.51462,50100000.0
2008-09-19 02:53:00,1.51461,1.51468,1.5143,1.5145,27600001.0
2008-09-19 02:54:00,1.51427,1.51427,1.51373,1.51398,30200001.0
2008-09-19 02:55:00,1.51447,1.51447,1.51376,1.51401,25000000.0
2008-09-19 02:56:00,1.51396,1.51402,1.51366,1.51402,49600000.0
2008-09-19 02:57:00,1.51346,1.51378,1.51346,1.51376,44800000.0
2008-09-19 02:58:00,1.51332,1.51332,1.51202,1.51202,20200000.0
2008-09-19 02:59:00,1.51171,1.51199,1.51157,1.51194,50000000.0
2008-09-19 03:00:00,1.51209,1.51211,1.51187,1.51187,28200000.0
2008-09-19 03:01:00,1.51195,1.51242,1.51195,1.51242,20000000.0
2008-09-19 03:02:00,1.51304,1.51304,1.51262,1.51266,21700000.0
2008-09-19 03:03:00,1.51253,1.51257,1.51235,1.51252,15800000.0
2008-09-19 03:04:00,1.51194,1.51201,1.51159,1.51159,74700000.0
2008-09-19 03:05:00,1.51202,1.51202,1.51124,1.51124,20500000.0
2008-09-19 03:06:00,1.51146,1.51186,1.51146,1.51176,24400000.0
2008-09-19 03:07:00,1.51187,1.51187,1.50989,1.50989,21400000.0
2008-09-19 03:08:00,1.51012,1.51064,1.50993,1.51064,54500000.0
2008-09-19 03:09:00,1.51053,1.5124,1.51053,1.5116,41600000.0
2008-09-19 03:10:00,1.5117,1.51201,1.5117,1.51201,9200000.0
2008-09-19 03:11:00,1.51232,1.51237,1.51144,1.51147,31600000.0
2008-09-19 03:12:00,1.51111,1.51135,1.51111,1.51133,23400000.0
2008-09-19 03:13:00,1.51128,1.51128,1.51098,1.51098,15300000.0
2008-09-19 03:14:00,1.51139,1.51142,1.51112,1.51142,76500001.0
2008-09-19 03:15:00,1.51122,1.5115,1.51116,1.51145,42600000.0
2008-09-19 03:16:00,1.5113,1.51147,1.51126,1.51129,52400000.0
2008-09-19 03:17:00,1.51143,1.51168,1.51143,1.51168,6800000.0
2008-09-19 03:18:00,1.51169,1.51204,1.51158,1.51191,35000000.0
2008-09-19 03:19:00,1.51152,1.51175,1.51152,1.51175,33000000.0
2008-09-19 03:20:00,1.51216,1.51257,1.51214,1.51243,30200000.0
2008-09-19 03:21:00,1.51242,1.51243,1.51194,1.51194,36200000.0
2008-09-19 03:22:00,1.51215,1.51233,1.51215,1.51229,32700000.0
2008-09-19 03:23:00,1.51219,1.51262,1.51219,1.51262,28200000.0
2008-09-19 03:24:00,1.51278,1.5131,1.51268,1.5131,27000000.0
2008-09-19 03:25:00,1.51288,1.51318,1.51265,1.51318,18600000.0
2008-09-19 03:26:00,1.51321,1.51401,1.51319,1.51401,30200000.0
2008-09-19 03:27:00,1.51399,1.51399,1.51374,1.51382,28200000.0
2008-09-19 03:28:00,1.51378,1.51394,1.51374,1.51394,36400001.0
2008-09-19 03:29:00,1.51422,1.51433,1.51412,1.51433,28000000.0
2008-09-19 03:30:00,1.51449,1.51476,1.51449,1.51472,29000000.0
2008-09-19 03:31:00,1.51467,1.51506,1.51467,1.51506,25600000.0
2008-09-19 03:32:00,1.51526,1.51526,1.51472,1.51472,26000000.0
2008-09-19 03:33:00,1.51512,1.51526,1.51497,1.51508,42800000.0
2008-09-19 03:34:00,1.51498,1.51509,1.5147,1.51476,36000000.0
2008-09-19 03:35:00,1.51478,1.51478,1.51464,1.51464,9000000.0
2008-09-19 03:36:00,1.5147,1.51495,1.5146,1.51486,19000000.0
2008-09-19 03:37:00,1.51458,1.51481,1.51458,1.51481,30000000.0
2008-09-19 03:38:00,1.51494,1.51509,1.51492,1.51509,22800000.0
2008-09-19 03:39:00,1.51522,1.51522,1.51495,1.51495,14200000.0
2008-09-19 03:40:00,1.51506,1.51506,1.51493,1.51493,9600000.0
2008-09-19 03:41:00,1.51487,1.51487,1.51447,1.51468,23600000.0
2008-09-19 03:42:00,1.51474,1.51488,1.51474,1.51479,20800000.0
2008-09-19 03:43:00,1.51472,1.51481,1.51451,1.51481,37700000.0
2008-09-19 03:44:00,1.51453,1.51465,1.51422,1.51422,28200000.0
2008-09-19 03:45:00,1.51418,1.51444,1.51418,1.51444,5000000.0
2008-09-19 03:46:00,1.5144,1.51468,1.5142,1.51468,46800001.0
2008-09-19 03:47:00,1.51453,1.51527,1.51439,1.51527,26400000.0
2008-09-19 03:48:00,1.51536,1.51546,1.51536,1.51546,15400000.0
2008-09-19 03:49:00,1.51545,1.51545,1.51442,1.51457,28000000.0
2008-09-19 03:50:00,1.51429,1.51447,1.51404,1.51404,27800000.0
2008-09-19 03:51:00,1.51408,1.51424,1.51399,1.51418,28600000.0
2008-09-19 03:52:00,1.51416,1.51446,1.51405,1.51446,29400000.0
2008-09-19 03:53:00,1.51445,1.51466,1.51441,1.51442,23200000.0
2008-09-19 03:54:00,1.5149,1.51515,1.51476,1.51502,33200000.0
2008-09-19 03:55:00,1.51489,1.51504,1.51459,1.51459,33400000.0
2008-09-19 03:56:00,1.51478,1.51478,1.51465,1.51465,37800000.0
2008-09-19 03:57:00,1.51419,1.51458,1.51416,1.51416,51400000.0
2008-09-19 03:58:00,1.51357,1.51357,1.51291,1.5131,33100000.0
2008-09-19 03:59:00,1.5133,1.51397,1.5133,1.51378,37600000.0
2008-09-19 04:00:00,1.51372,1.51388,1.51362,1.51364,57100000.0
2008-09-19 04:01:00,1.51364,1.51364,1.51304,1.51319,23400000.0
2008-09-19 04:02:00,1.51301,1.51321,1.51295,1.51297,49300000.0
2008-09-19 04:03:00,1.51292,1.51343,1.51289,1.51323,26500000.0
2008-09-19 04:04:00,1.51313,1.5132,1.51282,1.51282,22100000.0
2008-09-19 04:05:00,1.51274,1.51301,1.51264,1.51295,18200000.0
2008-09-19 04:06:00,1.51281,1.51281,1.51265,1.51265,7000000.0
2008-09-19 04:07:00,1.51266,1.51358,1.51266,1.51353,21000000.0
2008-09-19 04:08:00,1.51342,1.51357,1.51334,1.51343,32800000.0
2008-09-19 04:09:00,1.51305,1.51323,1.51281,1.51281,34600000.0
2008-09-19 04:10:00,1.51244,1.51324,1.51244,1.51284,37600000.0
2008-09-19 04:11:00,1.51287,1.5129,1.51236,1.51267,41000000.0
2008-09-19 04:12:00,1.51275,1.51275,1.51251,1.51261,25400000.0
2008-09-19 04:13:00,1.51248,1.51259,1.51185,1.51187,25400000.0
2008-09-19 04:14:00,1.51206,1.51227,1.51146,1.51146,51800000.0
2008-09-19 04:15:00,1.5113,1.51154,1.51116,1.51149,34400000.0
2008-09-19 04:16:00,1.51152,1.51173,1.51106,1.51173,45000000.0
2008-09-19 04:17:00,1.51135,1.5116,1.51098,1.51098,21800000.0
2008-09-19 04:18:00,1.51041,1.51146,1.51041,1.51133,32400000.0
2008-09-19 04:19:00,1.51153,1.51167,1.51142,1.51151,49600000.0
2008-09-19 04:20:00,1.51162,1.51192,1.51162,1.51179,43800000.0
2008-09-19 04:21:00,1.51194,1.512,1.51175,1.51187,36200000.0
2008-09-19 04:22:00,1.51187,1.51192,1.51167,1.51168,24700000.0
2008-09-19 04:23:00,1.51171,1.51192,1.5114,1.5114,29100000.0
2008-09-19 04:24:00,1.5112,1.5115,1.5112,1.51133,34300000.0
2008-09-19 04:25:00,1.5114,1.5114,1.51096,1.51106,48300000.0
2008-09-19 04:26:00,1.51067,1.51067,1.51003,1.51014,23400000.0
2008-09-19 04:27:00,1.51002,1.51002,1.5098,1.5098,40900000.0
2008-09-19 04:28:00,1.50966,1.50966,1.50863,1.5094,46600001.0
2008-09-19 04:29:00,1.50961,1.50969,1.50925,1.50969,18400000.0
2008-09-19 04:30:00,1.50981,1.50993,1.50954,1.50992,31800000.0
2008-09-19 04:31:00,1.50982,1.51091,1.50982,1.51091,23300000.0
2008-09-19 04:32:00,1.51103,1.51116,1.51023,1.51023,28200000.0
2008-09-19 04:33:00,1.5098,1.5098,1.50923,1.50923,13000000.0
2008-09-19 04:34:00,1.50919,1.50966,1.50919,1.50966,37200001.0
2008-09-19 04:35:00,1.50977,1.51007,1.50969,1.50984,30600000.0
2008-09-19 04:36:00,1.50986,1.51,1.50958,1.50958,29400000.0
2008-09-19 04:37:00,1.50961,1.51015,1.50961,1.50981,29800000.0
2008-09-19 04:38:00,1.50984,1.50992,1.50973,1.50992,19400000.0
2008-09-19 04:39:00,1.50967,1.51004,1.50957,1.50996,17400000.0
2008-09-19 04:40:00,1.51006,1.51016,1.51006,1.51016,14200000.0
2008-09-19 04:41:00,1.51023,1.51048,1.50997,1.51048,19000000.0
2008-09-19 04:42:00,1.51025,1.51071,1.51025,1.51071,34100000.0
2008-09-19 04:43:00,1.51107,1.51153,1.51107,1.51146,18400000.0
2008-09-19 04:44:00,1.51135,1.51138,1.51109,1.51111,41200000.0
2008-09-19 04:45:00,1.51117,1.51133,1.51106,1.51112,28000000.0
2008-09-19 04:46:00,1.5109,1.51133,1.51018,1.5107,42500000.0
2008-09-19 04:47:00,1.50985,1.51041,1.50985,1.51029,57500000.0
2008-09-19 04:48:00,1.50956,1.50973,1.50956,1.5097,32800000.0
2008-09-19 04:49:00,1.50936,1.50968,1.50926,1.50953,24800000.0
2008-09-19 04:50:00,1.50965,1.50992,1.50965,1.50992,10400000.0
2008-09-19 04:51:00,1.51012,1.51037,1.5101,1.51037,34600000.0
2008-09-19 04:52:00,1.51065,1.51132,1.51065,1.5111,25800000.0
2008-09-19 04:53:00,1.51105,1.51148,1.51094,1.51121,35700000.0
2008-09-19 04:54:00,1.51129,1.51129,1.51103,1.51103,38200000.0
2008-09-19 04:55:00,1.5112,1.5112,1.51067,1.51084,36000000.0
2008-09-19 04:56:00,1.51095,1.51136,1.51095,1.51136,38000000.0
2008-09-19 04:57:00,1.51128,1.51166,1.5112,1.51148,27000000.0
2008-09-19 04:58:00,1.51107,1.51163,1.51107,1.51163,32400000.0
2008-09-19 04:59:00,1.51155,1.51188,1.51155,1.51187,23200000.0
2008-09-19 05:00:00,1.51176,1.51176,1.51155,1.51164,9400000.0
2008-09-19 05:01:00,1.51153,1.5126,1.51153,1.51228,33000000.0
2008-09-19 05:02:00,1.51193,1.51225,1.51193,1.51222,25400000.0
2008-09-19 05:03:00,1.51248,1.51275,1.51243,1.51275,21000000.0
2008-09-19 05:04:00,1.51244,1.51279,1.51244,1.51279,45800001.0
2008-09-19 05:05:00,1.51265,1.51283,1.51264,1.51267,32800000.0
2008-09-19 05:06:00,1.51245,1.51252,1.5119,1.5119,39800000.0
2008-09-19 05:07:00,1.51162,1.51171,1.51146,1.51159,35000000.0
2008-09-19 05:08:00,1.5119,1.51191,1.5117,1.5117,40400000.0
2008-09-19 05:09:00,1.51166,1.51172,1.5114,1.51147,38000000.0
2008-09-19 05:10:00,1.51147,1.51166,1.51128,1.51141,30600000.0
2008-09-19 05:11:00,1.51146,1.51159,1.51121,1.51121,29400000.0
2008-09-19 05:12:00,1.51134,1.51134,1.51109,1.51109,44000001.0
2008-09-19 05:13:00,1.51086,1.511,1.51068,1.51068,28300000.0
2008-09-19 05:14:00,1.51066,1.51073,1.51053,1.51073,23800000.0
2008-09-19 05:15:00,1.51065,1.51065,1.51012,1.51037,30600000.0
2008-09-19 05:16:00,1.51058,1.51061,1.51044,1.51044,21200000.0
2008-09-19 05:17:00,1.51028,1.5106,1.51028,1.51053,24500000.0
2008-09-19 05:18:00,1.51042,1.5106,1.5104,1.5106,15800000.0
2008-09-19 05:19:00,1.51046,1.51062,1.51024,1.51042,44500000.0
2008-09-19 05:20:00,1.51031,1.51054,1.51018,1.5105,31500000.0
2008-09-19 05:21:00,1.5106,1.51061,1.51044,1.51055,34300000.0
2008-09-19 05:22:00,1.51059,1.51061,1.51028,1.51058,44600000.0
2008-09-19 05:23:00,1.51022,1.51022,1.50943,1.50958,36099999.0
2008-09-19 05:24:00,1.5092,1.50944,1.5092,1.50932,30800000.0
2008-09-19 05:25:00,1.50931,1.50953,1.50909,1.50947,58300000.0
2008-09-19 05:26:00,1.50953,1.50958,1.50939,1.50958,43700000.0
2008-09-19 05:27:00,1.50962,1.51001,1.50962,1.50994,33200000.0
2008-09-19 05:28:00,1.51019,1.51039,1.50964,1.50964,41900000.0
2008-09-19 05:29:00,1.51021,1.51024,1.50968,1.50977,30400000.0
2008-09-19 05:30:00,1.50981,1.51004,1.5098,1.50982,35600000.0
2008-09-19 05:31:00,1.50994,1.51022,1.50992,1.51001,44800000.0
2008-09-19 05:32:00,1.51007,1.51007,1.50947,1.50979,34200000.0
2008-09-19 05:33:00,1.51009,1.5102,1.50929,1.50929,23200000.0
2008-09-19 05:34:00,1.50944,1.50948,1.50921,1.50922,33000000.0
2008-09-19 05:35:00,1.50928,1.50944,1.50906,1.50944,30000000.0
2008-09-19 05:36:00,1.5096,1.50978,1.50957,1.50957,18800000.0
2008-09-19 05:37:00,1.50961,1.50967,1.50941,1.50959,51600000.0
2008-09-19 05:38:00,1.50956,1.5098,1.50939,1.50949,68600000.0
2008-09-19 05:39:00,1.50959,1.50993,1.50949,1.50979,42400000.0
2008-09-19 05:40:00,1.5097,1.50983,1.50966,1.50983,29600000.0
2008-09-19 05:41:00,1.5094,1.50984,1.5094,1.50984,11600000.0
2008-09-19 05:42:00,1.5097,1.50991,1.50959,1.50977,84100000.0
2008-09-19 05:43:00,1.50945,1.50979,1.50945,1.50969,34800000.0
2008-09-19 05:44:00,1.50984,1.51006,1.50972,1.51006,51400000.0
2008-09-19 05:45:00,1.50978,1.51014,1.50978,1.50989,46600000.0
2008-09-19 05:46:00,1.50993,1.51024,1.50975,1.51014,35200000.0
2008-09-19 05:47:00,1.50995,1.51018,1.50978,1.51018,52400001.0
2008-09-19 05:48:00,1.5102,1.5104,1.5102,1.51028,34100000.0
2008-09-19 05:49:00,1.51033,1.51033,1.51008,1.51015,30000000.0
2008-09-19 05:50:00,1.50983,1.50983,1.5096,1.50972,21200000.0
2008-09-19 05:51:00,1.51023,1.51039,1.50987,1.51002,38600000.0
2008-09-19 05:52:00,1.51063,1.51063,1.50964,1.5098,35100000.0
2008-09-19 05:53:00,1.50978,1.51045,1.50978,1.51033,42400000.0
2008-09-19 05:54:00,1.51005,1.51043,1.51,1.51002,58100001.0
2008-09-19 05:55:00,1.5098,1.51046,1.50977,1.50986,59200000.0
2008-09-19 05:56:00,1.51,1.51016,1.50975,1.50975,34100000.0
2008-09-19 05:57:00,1.50977,1.51019,1.50977,1.50995,25600000.0
2008-09-19 05:58:00,1.50988,1.50988,1.50959,1.50964,19600000.0
2008-09-19 05:59:00,1.50959,1.50969,1.50958,1.50961,32800000.0
2008-09-19 06:00:00,1.50968,1.51006,1.50968,1.50995,38600000.0
2008-09-19 06:01:00,1.50992,1.51042,1.50992,1.51042,38000000.0
2008-09-19 06:02:00,1.51048,1.51073,1.51027,1.51073,29200000.0
2008-09-19 06:03:00,1.51068,1.51071,1.51049,1.51062,16400000.0
2008-09-19 06:04:00,1.51044,1.5106,1.51036,1.51046,55100000.0
2008-09-19 06:05:00,1.51031,1.51072,1.51031,1.51054,40800000.0
2008-09-19 06:06:00,1.51027,1.51049,1.51026,1.51026,32000000.0
2008-09-19 06:07:00,1.51022,1.51022,1.50981,1.50981,53600001.0
2008-09-19 06:08:00,1.50997,1.51017,1.50989,1.50999,63799999.0
2008-09-19 06:09:00,1.50987,1.5099,1.50976,1.50977,16800000.0
2008-09-19 06:10:00,1.50985,1.51015,1.50964,1.51015,40000000.0
2008-09-19 06:11:00,1.5103,1.51053,1.5102,1.51029,41400000.0
2008-09-19 06:12:00,1.51033,1.51043,1.50993,1.50993,23200000.0
2008-09-19 06:13:00,1.5096,1.50978,1.50946,1.50967,50800000.0
2008-09-19 06:14:00,1.50963,1.50963,1.50864,1.5089,52699999.0
2008-09-19 06:15:00,1.5087,1.50902,1.50869,1.50902,23400000.0
2008-09-19 06:16:00,1.50891,1.50907,1.50871,1.5089,23200000.0
2008-09-19 06:17:00,1.50864,1.50902,1.50864,1.50892,25500000.0
2008-09-19 06:18:00,1.5084,1.5084,1.50773,1.50782,48300000.0
2008-09-19 06:19:00,1.50774,1.50784,1.50757,1.50766,26300000.0
2008-09-19 06:20:00,1.50785,1.50796,1.50777,1.50777,37800000.0
2008-09-19 06:21:00,1.50788,1.50842,1.50788,1.50842,27400000.0
2008-09-19 06:22:00,1.50841,1.50866,1.50835,1.50866,45000000.0
2008-09-19 06:23:00,1.50888,1.50913,1.50865,1.50913,26600000.0
2008-09-19 06:24:00,1.50893,1.50926,1.50863,1.50926,24200000.0
2008-09-19 06:25:00,1.50918,1.50935,1.50914,1.50935,33900000.0
2008-09-19 06:26:00,1.50932,1.50974,1.50932,1.50956,23200000.0
2008-09-19 06:27:00,1.5094,1.50955,1.50934,1.50954,44200001.0
2008-09-19 06:28:00,1.50957,1.50977,1.50957,1.50971,20800000.0
2008-09-19 06:29:00,1.50985,1.50991,1.50964,1.50974,28200000.0
2008-09-19 06:30:00,1.50981,1.50983,1.50946,1.50957,32600000.0
2008-09-19 06:31:00,1.50934,1.50934,1.50899,1.50899,25700000.0
2008-09-19 06:32:00,1.50903,1.50903,1.50854,1.50862,46400000.0
2008-09-19 06:33:00,1.50862,1.50887,1.50859,1.50878,48100000.0
2008-09-19 06:34:00,1.50886,1.50886,1.50836,1.50836,23400000.0
2008-09-19 06:35:00,1.50856,1.5091,1.50856,1.50861,67000000.0
2008-09-19 06:36:00,1.50876,1.50876,1.50832,1.50845,48800000.0
2008-09-19 06:37:00,1.50839,1.50839,1.50772,1.50782,43500000.0
2008-09-19 06:38:00,1.50763,1.50811,1.50753,1.50776,37600000.0
2008-09-19 06:39:00,1.50791,1.50868,1.50791,1.50842,34200000.0
2008-09-19 06:40:00,1.50834,1.50884,1.50834,1.50855,21200000.0
2008-09-19 06:41:00,1.50767,1.50801,1.50742,1.50801,27000000.0
2008-09-19 06:42:00,1.50793,1.50844,1.50792,1.50844,16800000.0
2008-09-19 06:43:00,1.5087,1.5089,1.50855,1.50855,80799999.0
2008-09-19 06:44:00,1.50852,1.50872,1.50849,1.50858,51000001.0
2008-09-19 06:45:00,1.50886,1.50886,1.50823,1.50826,64700001.0
2008-09-19 06:46:00,1.50854,1.50888,1.50854,1.50865,52800000.0
2008-09-19 06:47:00,1.5088,1.50887,1.50865,1.5087,55100000.0
2008-09-19 06:48:00,1.50862,1.5089,1.50851,1.50869,27400000.0
2008-09-19 06:49:00,1.50885,1.50885,1.50846,1.5088,41800001.0
2008-09-19 06:50:00,1.50881,1.50887,1.50867,1.50867,47700000.0
2008-09-19 06:51:00,1.50887,1.50887,1.5088,1.50882,23100000.0
2008-09-19 06:52:00,1.50903,1.50924,1.50884,1.50924,31400000.0
2008-09-19 06:53:00,1.50925,1.50925,1.50906,1.50919,34800000.0
2008-09-19 06:54:00,1.50912,1.50931,1.50902,1.50902,24600000.0
2008-09-19 06:55:00,1.50929,1.50929,1.50914,1.50929,40200000.0
2008-09-19 06:56:00,1.50926,1.50926,1.50784,1.50784,29200000.0
2008-09-19 06:57:00,1.50809,1.50821,1.5076,1.50802,53200000.0
2008-09-19 06:58:00,1.50796,1.50845,1.50763,1.50845,36800000.0
2008-09-19 06:59:00,1.50827,1.50837,1.50797,1.50797,18200000.0
2008-09-19 07:00:00,1.50828,1.50833,1.50794,1.50805,56900000.0
2008-09-19 07:01:00,1.50809,1.50834,1.50802,1.50802,44200000.0
2008-09-19 07:02:00,1.50787,1.50806,1.50726,1.50726,54900000.0
2008-09-19 07:03:00,1.50732,1.50732,1.5067,1.50671,41800000.0
2008-09-19 07:04:00,1.5068,1.5068,1.5065,1.50665,35200000.0
2008-09-19 07:05:00,1.50638,1.50638,1.50586,1.50586,51600000.0
2008-09-19 07:06:00,1.50624,1.50678,1.50624,1.50678,41600001.0
2008-09-19 07:07:00,1.50674,1.50684,1.50576,1.50576,21000000.0
2008-09-19 07:08:00,1.50571,1.50582,1.50528,1.50528,38000000.0
2008-09-19 07:09:00,1.50538,1.50595,1.50538,1.50595,24000000.0
2008-09-19 07:10:00,1.50598,1.50604,1.50584,1.50584,48000000.0
2008-09-19 07:11:00,1.50547,1.50555,1.50525,1.50533,32300000.0
2008-09-19 07:12:00,1.50559,1.50572,1.5051,1.50543,21600000.0
2008-09-19 07:13:00,1.50562,1.50574,1.50533,1.50574,87900000.0
2008-09-19 07:14:00,1.50589,1.50653,1.50586,1.50646,38700000.0
2008-09-19 07:15:00,1.50681,1.50725,1.50681,1.50696,23000000.0
2008-09-19 07:16:00,1.50667,1.50748,1.50667,1.50748,35500000.0
2008-09-19 07:17:00,1.50739,1.50739,1.50679,1.50709,44000000.0
2008-09-19 07:18:00,1.50691,1.5071,1.50691,1.50692,24500000.0
2008-09-19 07:19:00,1.50715,1.50741,1.50715,1.50735,38800000.0
2008-09-19 07:20:00,1.50716,1.50767,1.50716,1.50767,51500000.0
2008-09-19 07:21:00,1.50769,1.5079,1.50759,1.50768,63500000.0
2008-09-19 07:22:00,1.50731,1.50753,1.50717,1.50726,54600000.0
2008-09-19 07:23:00,1.50715,1.50746,1.50715,1.50722,25600000.0
2008-09-19 07:24:00,1.5072,1.50732,1.50701,1.50732,37600000.0
2008-09-19 07:25:00,1.5073,1.5073,1.50603,1.50603,39400000.0
2008-09-19 07:26:00,1.50603,1.50642,1.50603,1.50628,37000000.0
2008-09-19 07:27:00,1.50639,1.50639,1.50595,1.50617,28400000.0
2008-09-19 07:28:00,1.50621,1.50638,1.50596,1.50627,47400000.0
2008-09-19 07:29:00,1.50593,1.50593,1.50475,1.5052,33000000.0
2008-09-19 07:30:00,1.50531,1.50531,1.50416,1.50469,26800000.0
2008-09-19 07:31:00,1.50414,1.50464,1.50414,1.50445,49000001.0
2008-09-19 07:32:00,1.50423,1.50461,1.50411,1.50449,66700000.0
2008-09-19 07:33:00,1.50439,1.5047,1.50433,1.50433,20800000.0
2008-09-19 07:34:00,1.50455,1.5049,1.50449,1.5049,55300000.0
2008-09-19 07:35:00,1.50448,1.50484,1.50448,1.50484,29300000.0
2008-09-19 07:36:00,1.5048,1.50486,1.50437,1.5046,63100001.0
2008-09-19 07:37:00,1.50463,1.50481,1.50463,1.5047,25800000.0
2008-09-19 07:38:00,1.50456,1.50501,1.50437,1.50501,37200000.0
2008-09-19 07:39:00,1.50526,1.50556,1.50526,1.50542,19600000.0
2008-09-19 07:40:00,1.50522,1.50532,1.50508,1.50508,25800000.0
2008-09-19 07:41:00,1.50527,1.50549,1.50523,1.50546,37100000.0
2008-09-19 07:42:00,1.50535,1.50557,1.50516,1.50544,33400000.0
2008-09-19 07:43:00,1.5055,1.50571,1.50542,1.50561,37800000.0
2008-09-19 07:44:00,1.50583,1.50646,1.50583,1.50622,32400000.0
2008-09-19 07:45:00,1.50601,1.50675,1.50601,1.50614,30200000.0
2008-09-19 07:46:00,1.50664,1.50681,1.50659,1.50679,30600000.0
2008-09-19 07:47:00,1.50614,1.50633,1.50574,1.50574,27400000.0
2008-09-19 07:48:00,1.50558,1.50607,1.50558,1.50607,33000000.0
2008-09-19 07:49:00,1.50623,1.50623,1.50572,1.50572,47800000.0
2008-09-19 07:50:00,1.50606,1.50625,1.50604,1.50613,37800000.0
2008-09-19 07:51:00,1.50611,1.50683,1.50611,1.50683,57600000.0
2008-09-19 07:52:00,1.50672,1.50683,1.50644,1.50678,35000000.0
2008-09-19 07:53:00,1.50704,1.50723,1.50689,1.50699,39800000.0
2008-09-19 07:54:00,1.50708,1.50716,1.50686,1.50686,28200000.0
2008-09-19 07:55:00,1.50711,1.50711,1.50679,1.50679,46800000.0
2008-09-19 07:56:00,1.50713,1.50759,1.50713,1.50759,23400000.0
2008-09-19 07:57:00,1.50773,1.50837,1.50773,1.50837,30800000.0
2008-09-19 07:58:00,1.50875,1.50925,1.50875,1.50885,53900000.0
2008-09-19 07:59:00,1.50861,1.5089,1.50837,1.50868,51000000.0
2008-09-19 08:00:00,1.50891,1.5093,1.50891,1.50918,42200000.0
2008-09-19 08:01:00,1.50893,1.50906,1.50875,1.50895,58600001.0
2008-09-19 08:02:00,1.50873,1.50873,1.50767,1.50775,70900000.0
2008-09-19 08:03:00,1.50777,1.50794,1.50764,1.50794,52900000.0
2008-09-19 08:04:00,1.5077,1.5077,1.50726,1.50728,33000000.0
2008-09-19 08:05:00,1.50739,1.50779,1.50739,1.50759,35400000.0
2008-09-19 08:06:00,1.5076,1.5076,1.5071,1.5071,51800000.0
2008-09-19 08:07:00,1.50691,1.50772,1.50691,1.50742,28200000.0
2008-09-19 08:08:00,1.50724,1.50726,1.50669,1.50684,57500000.0
2008-09-19 08:09:00,1.50701,1.50858,1.50701,1.50845,39800000.0
2008-09-19 08:10:00,1.50848,1.50915,1.50848,1.50885,48000000.0
2008-09-19 08:11:00,1.50882,1.50899,1.50853,1.50874,43700000.0
2008-09-19 08:12:00,1.50851,1.50879,1.50833,1.50852,42300000.0
2008-09-19 08:13:00,1.50834,1.5094,1.50834,1.5094,35000000.0
2008-09-19 08:14:00,1.50977,1.50977,1.50877,1.50877,42500000.0
2008-09-19 08:15:00,1.5086,1.50871,1.50825,1.50825,41400000.0
2008-09-19 08:16:00,1.50848,1.50902,1.50847,1.50902,25800000.0
2008-09-19 08:17:00,1.509,1.51047,1.50895,1.51047,25600000.0
2008-09-19 08:18:00,1.51051,1.51105,1.51051,1.51105,20800000.0
2008-09-19 08:19:00,1.51097,1.51098,1.5107,1.51098,24800000.0
2008-09-19 08:20:00,1.51042,1.51054,1.51001,1.51013,94800000.0
2008-09-19 08:21:00,1.50983,1.51017,1.5095,1.5095,21200000.0
2008-09-19 08:22:00,1.50929,1.50939,1.50884,1.50899,25200000.0
2008-09-19 08:23:00,1.50897,1.50995,1.50897,1.50985,26800000.0
2008-09-19 08:24:00,1.51024,1.51072,1.5102,1.51045,38000000.0
2008-09-19 08:25:00,1.51062,1.51103,1.51049,1.51089,28000000.0
2008-09-19 08:26:00,1.51109,1.51123,1.51078,1.51096,50300000.0
2008-09-19 08:27:00,1.51084,1.5113,1.51084,1.51128,40600000.0
2008-09-19 08:28:00,1.51164,1.51185,1.5112,1.51147,89100000.0
2008-09-19 08:29:00,1.511,1.511,1.50939,1.50978,37400000.0
2008-09-19 08:30:00,1.50918,1.50936,1.50882,1.5092,30600000.0
2008-09-19 08:31:00,1.5096,1.51036,1.5096,1.51015,27600000.0
2008-09-19 08:32:00,1.51029,1.51044,1.50984,1.51009,29200000.0
2008-09-19 08:33:00,1.51035,1.51065,1.51024,1.51065,21400000.0
2008-09-19 08:34:00,1.51106,1.51143,1.51084,1.51143,21700000.0
2008-09-19 08:35:00,1.51165,1.51174,1.51144,1.51169,41600000.0
2008-09-19 08:36:00,1.51213,1.51213,1.51163,1.51195,52200000.0
2008-09-19 08:37:00,1.51221,1.51243,1.51209,1.51243,32400000.0
2008-09-19 08:38:00,1.51278,1.51364,1.51278,1.51339,35400000.0
2008-09-19 08:39:00,1.5135,1.51403,1.51336,1.51385,34800000.0
2008-09-19 08:40:00,1.51391,1.51407,1.51365,1.51365,37300000.0
2008-09-19 08:41:00,1.51397,1.51402,1.5137,1.51402,26200000.0
2008-09-19 08:42:00,1.51436,1.51507,1.51436,1.51489,37400000.0
2008-09-19 08:43:00,1.51493,1.51521,1.51482,1.51482,46799999.0
2008-09-19 08:44:00,1.51486,1.51522,1.51468,1.51522,28000000.0
2008-09-19 08:45:00,1.51531,1.51546,1.51504,1.51504,39900000.0
2008-09-19 08:46:00,1.51529,1.51529,1.51504,1.51508,29000000.0
2008-09-19 08:47:00,1.51504,1.51504,1.51464,1.51464,25800000.0
2008-09-19 08:48:00,1.51458,1.51458,1.51409,1.51428,30600000.0
2008-09-19 08:49:00,1.51391,1.51514,1.51391,1.51469,28600000.0
2008-09-19 08:50:00,1.51462,1.51518,1.51454,1.51518,32600000.0
2008-09-19 08:51:00,1.51542,1.51551,1.51514,1.5152,52800000.0
2008-09-19 08:52:00,1.51489,1.51511,1.51474,1.51497,46600000.0
2008-09-19 08:53:00,1.51487,1.51487,1.51449,1.51449,39100000.0
2008-09-19 08:54:00,1.51427,1.51493,1.51421,1.51493,24600000.0
2008-09-19 08:55:00,1.51485,1.51491,1.51415,1.51415,37600000.0
2008-09-19 08:56:00,1.51409,1.51469,1.51409,1.51455,48800000.0
2008-09-19 08:57:00,1.51447,1.51449,1.51437,1.5144,24000000.0
2008-09-19 08:58:00,1.51442,1.51442,1.51287,1.51287,46699999.0
2008-09-19 08:59:00,1.51213,1.51255,1.51183,1.51188,45400000.0
2008-09-19 09:00:00,1.5121,1.51218,1.5113,1.51173,33000000.0
2008-09-19 09:01:00,1.51179,1.51179,1.51115,1.51141,36600000.0
2008-09-19 09:02:00,1.51098,1.51098,1.51044,1.51044,38900000.0
2008-09-19 09:03:00,1.51036,1.51139,1.51036,1.51098,36200000.0
2008-09-19 09:04:00,1.51128,1.51145,1.51122,1.51135,33900000.0
2008-09-19 09:05:00,1.51142,1.51142,1.51047,1.51053,32600000.0
2008-09-19 09:06:00,1.5105,1.511,1.51044,1.511,44900000.0
2008-09-19 09:07:00,1.51124,1.51143,1.51083,1.51092,41200000.0
2008-09-19 09:08:00,1.51107,1.51188,1.51107,1.51183,46600000.0
2008-09-19 09:09:00,1.51199,1.51206,1.51177,1.5119,38400000.0
2008-09-19 09:10:00,1.51137,1.51154,1.5109,1.51134,31800000.0
2008-09-19 09:11:00,1.51119,1.5112,1.51028,1.51064,30200000.0
2008-09-19 09:12:00,1.51036,1.51158,1.51021,1.51158,21000000.0
2008-09-19 09:13:00,1.51111,1.51149,1.51063,1.51079,37000000.0
2008-09-19 09:14:00,1.51024,1.51024,1.50917,1.50917,40400000.0
2008-09-19 09:15:00,1.50897,1.50919,1.50853,1.50919,27000000.0
2008-09-19 09:16:00,1.50891,1.5092,1.50849,1.50893,24600000.0
2008-09-19 09:17:00,1.50907,1.5091,1.50876,1.50899,41200000.0
2008-09-19 09:18:00,1.50912,1.50918,1.50798,1.50812,32700000.0
2008-09-19 09:19:00,1.50796,1.50855,1.50796,1.50822,31600000.0
2008-09-19 09:20:00,1.5083,1.50845,1.50796,1.50796,27400000.0
2008-09-19 09:21:00,1.5082,1.50995,1.5082,1.50981,39900000.0
2008-09-19 09:22:00,1.5094,1.5094,1.50829,1.50854,26200000.0
2008-09-19 09:23:00,1.50846,1.50867,1.50843,1.50845,61200000.0
2008-09-19 09:24:00,1.50895,1.50917,1.50867,1.50899,44000000.0
2008-09-19 09:25:00,1.50913,1.50934,1.50903,1.50918,50600000.0
2008-09-19 09:26:00,1.50919,1.50977,1.50919,1.50974,45400000.0
2008-09-19 09:27:00,1.50989,1.51015,1.50985,1.51015,38000000.0
2008-09-19 09:28:00,1.51019,1.51071,1.50994,1.51071,43400001.0
2008-09-19 09:29:00,1.51083,1.51093,1.51018,1.51048,39700000.0
2008-09-19 09:30:00,1.51039,1.51072,1.51026,1.51027,35400000.0
2008-09-19 09:31:00,1.51003,1.5106,1.50982,1.51044,55200001.0
2008-09-19 09:32:00,1.51049,1.51061,1.50876,1.50893,45800001.0
2008-09-19 09:33:00,1.5089,1.5089,1.50744,1.50791,50200000.0
2008-09-19 09:34:00,1.50803,1.50805,1.50731,1.50795,57900000.0
2008-09-19 09:35:00,1.50777,1.50777,1.50716,1.50716,40000000.0
2008-09-19 09:36:00,1.50688,1.50727,1.50687,1.50712,28000000.0
2008-09-19 09:37:00,1.50707,1.50795,1.50707,1.50795,24200000.0
2008-09-19 09:38:00,1.50831,1.50897,1.50794,1.50803,33100000.0
2008-09-19 09:39:00,1.50754,1.50765,1.50714,1.5072,41600000.0
2008-09-19 09:40:00,1.50653,1.50653,1.50567,1.50615,30000000.0
2008-09-19 09:41:00,1.506,1.50653,1.50588,1.50641,36000000.0
2008-09-19 09:42:00,1.50672,1.5071,1.50646,1.50709,54000000.0
2008-09-19 09:43:00,1.50748,1.5076,1.50688,1.50693,39600001.0
2008-09-19 09:44:00,1.50692,1.50751,1.50686,1.50713,34400000.0
2008-09-19 09:45:00,1.50742,1.50771,1.50672,1.50672,26500000.0
2008-09-19 09:46:00,1.50745,1.50753,1.50713,1.50722,21000000.0
2008-09-19 09:47:00,1.5072,1.50761,1.5072,1.50755,71500000.0
2008-09-19 09:48:00,1.5076,1.50764,1.50713,1.50734,29600000.0
2008-09-19 09:49:00,1.50735,1.50751,1.50705,1.50733,26400000.0
2008-09-19 09:50:00,1.50742,1.50755,1.50623,1.50641,44400000.0
2008-09-19 09:51:00,1.50635,1.5066,1.50621,1.50646,52000000.0
2008-09-19 09:52:00,1.50685,1.50732,1.50685,1.50732,29600000.0
2008-09-19 09:53:00,1.50707,1.5076,1.50707,1.50756,43600000.0
2008-09-19 09:54:00,1.50788,1.508,1.5078,1.50791,36900000.0
2008-09-19 09:55:00,1.50744,1.50767,1.50726,1.50726,49400001.0
2008-09-19 09:56:00,1.50652,1.50652,1.50593,1.50619,34300000.0
2008-09-19 09:57:00,1.50622,1.50626,1.50516,1.50516,41100000.0
2008-09-19 09:58:00,1.50509,1.5055,1.50491,1.50503,41100000.0
2008-09-19 09:59:00,1.50531,1.50571,1.50503,1.50571,36000000.0
2008-09-19 10:00:00,1.50579,1.50589,1.50511,1.50552,36000000.0
2008-09-19 10:01:00,1.50568,1.50568,1.50478,1.50556,39700000.0
2008-09-19 10:02:00,1.50572,1.50573,1.50457,1.50544,37600000.0
2008-09-19 10:03:00,1.50608,1.50694,1.50608,1.50624,37000001.0
2008-09-19 10:04:00,1.50629,1.50629,1.50541,1.50588,32600000.0
2008-09-19 10:05:00,1.506,1.50639,1.50572,1.50607,42400000.0
2008-09-19 10:06:00,1.50624,1.50631,1.50606,1.50611,19800000.0
2008-09-19 10:07:00,1.50638,1.50655,1.50618,1.50621,86500000.0
2008-09-19 10:08:00,1.50637,1.50668,1.50619,1.50633,13400000.0
2008-09-19 10:09:00,1.5066,1.5066,1.50628,1.50654,22000000.0
2008-09-19 10:10:00,1.50652,1.50672,1.50626,1.50664,42100000.0
2008-09-19 10:11:00,1.50661,1.50683,1.50636,1.50654,41200000.0
2008-09-19 10:12:00,1.50633,1.50665,1.50626,1.50632,39000000.0
2008-09-19 10:13:00,1.50624,1.50695,1.50618,1.50689,34400000.0
2008-09-19 10:14:00,1.50712,1.50719,1.50667,1.50719,34800000.0
2008-09-19 10:15:00,1.50724,1.50724,1.50638,1.50644,45600000.0
2008-09-19 10:16:00,1.50659,1.50719,1.5065,1.50719,51800000.0
2008-09-19 10:17:00,1.50725,1.5074,1.50697,1.50731,30800000.0
2008-09-19 10:18:00,1.50728,1.50842,1.5072,1.50823,66000001.0
2008-09-19 10:19:00,1.50763,1.50811,1.50722,1.50727,32800000.0
2008-09-19 10:20:00,1.50712,1.50712,1.50562,1.50571,50899999.0
2008-09-19 10:21:00,1.5054,1.50557,1.50443,1.50548,39800000.0
2008-09-19 10:22:00,1.50588,1.50633,1.5056,1.50588,45400000.0
2008-09-19 10:23:00,1.50599,1.50641,1.50599,1.50622,25800000.0
2008-09-19 10:24:00,1.50622,1.5065,1.506,1.50603,101000000.0
2008-09-19 10:25:00,1.50626,1.50647,1.50595,1.50635,41300000.0
2008-09-19 10:26:00,1.50648,1.50648,1.50583,1.50611,40200000.0
2008-09-19 10:27:00,1.50602,1.50602,1.50528,1.50557,39800000.0
2008-09-19 10:28:00,1.50536,1.50566,1.50513,1.50566,46000000.0
2008-09-19 10:29:00,1.50587,1.50615,1.50557,1.50606,45300000.0
2008-09-19 10:30:00,1.5064,1.50832,1.5064,1.50821,49300000.0
2008-09-19 10:31:00,1.50778,1.50794,1.50695,1.50695,33200000.0
2008-09-19 10:32:00,1.50631,1.50651,1.50628,1.50646,35000000.0
2008-09-19 10:33:00,1.50628,1.50631,1.50601,1.50604,26600000.0
2008-09-19 10:34:00,1.50585,1.50609,1.50578,1.50583,32600000.0
2008-09-19 10:35:00,1.50595,1.50614,1.50567,1.50591,18200000.0
2008-09-19 10:36:00,1.50618,1.50676,1.50618,1.50656,36500000.0
2008-09-19 10:37:00,1.50664,1.50721,1.50659,1.50708,42400000.0
2008-09-19 10:38:00,1.50712,1.50864,1.50693,1.50852,68100000.0
2008-09-19 10:39:00,1.50833,1.50843,1.50761,1.50769,53400000.0
2008-09-19 10:40:00,1.50752,1.50873,1.50745,1.50857,18200000.0
2008-09-19 10:41:00,1.50853,1.50886,1.50835,1.5086,48600000.0
2008-09-19 10:42:00,1.50855,1.5086,1.50786,1.50786,39300000.0
2008-09-19 10:43:00,1.50779,1.50779,1.50753,1.50761,26800000.0
2008-09-19 10:44:00,1.50776,1.50791,1.50742,1.50769,43700000.0
2008-09-19 10:45:00,1.50737,1.50784,1.50732,1.5076,49400000.0
2008-09-19 10:46:00,1.50763,1.50795,1.50743,1.50771,44000000.0
2008-09-19 10:47:00,1.50781,1.50794,1.50772,1.5078,35600000.0
2008-09-19 10:48:00,1.5073,1.50759,1.5073,1.5073,30400000.0
2008-09-19 10:49:00,1.50746,1.50756,1.50736,1.50742,41600000.0
2008-09-19 10:50:00,1.50756,1.50757,1.50725,1.50732,20600000.0
2008-09-19 10:51:00,1.50722,1.50722,1.50588,1.50614,88100000.0
2008-09-19 10:52:00,1.50617,1.50617,1.5058,1.50584,42000000.0
2008-09-19 10:53:00,1.50619,1.50619,1.50558,1.50602,42600000.0
2008-09-19 10:54:00,1.50643,1.50664,1.50599,1.50664,31200000.0
2008-09-19 10:55:00,1.50676,1.50678,1.50627,1.50644,39500000.0
2008-09-19 10:56:00,1.50649,1.50682,1.50635,1.50682,28600000.0
2008-09-19 10:57:00,1.50711,1.5075,1.50711,1.50742,28800000.0
2008-09-19 10:58:00,1.50717,1.5078,1.50717,1.50765,57300000.0
2008-09-19 10:59:00,1.50849,1.50966,1.50849,1.50963,28400000.0
2008-09-19 11:00:00,1.50983,1.50983,1.50864,1.50879,40400000.0
2008-09-19 11:01:00,1.50884,1.50884,1.5085,1.50875,29000000.0
2008-09-19 11:02:00,1.50853,1.50853,1.5079,1.50823,35200000.0
2008-09-19 11:03:00,1.50821,1.50936,1.50821,1.50911,36000000.0
2008-09-19 11:04:00,1.50892,1.50892,1.50853,1.50892,28200000.0
2008-09-19 11:05:00,1.5089,1.50918,1.5089,1.50904,27800000.0
2008-09-19 11:06:00,1.50926,1.5105,1.50926,1.5105,42200000.0
2008-09-19 11:07:00,1.51048,1.51048,1.50963,1.50963,50600000.0
2008-09-19 11:08:00,1.5098,1.50993,1.50966,1.50978,31800000.0
2008-09-19 11:09:00,1.50984,1.51022,1.50984,1.51001,43600000.0
2008-09-19 11:10:00,1.50999,1.51017,1.50966,1.50973,35000000.0
2008-09-19 11:11:00,1.50954,1.50972,1.50938,1.50961,37500000.0
2008-09-19 11:12:00,1.5093,1.50946,1.50916,1.50922,55700000.0
2008-09-19 11:13:00,1.50903,1.50936,1.509,1.50905,38800000.0
2008-09-19 11:14:00,1.50908,1.50927,1.50895,1.50921,28700000.0
2008-09-19 11:15:00,1.5093,1.50932,1.50831,1.50855,37600000.0
2008-09-19 11:16:00,1.50844,1.50844,1.50821,1.50823,51900000.0
2008-09-19 11:17:00,1.50818,1.50857,1.50814,1.50837,35800000.0
2008-09-19 11:18:00,1.50818,1.50842,1.50771,1.5083,39500000.0
2008-09-19 11:19:00,1.50847,1.50868,1.50831,1.50868,39700000.0
2008-09-19 11:20:00,1.50877,1.50884,1.50846,1.50852,33500000.0
2008-09-19 11:21:00,1.5091,1.50999,1.5091,1.50983,31000000.0
2008-09-19 11:22:00,1.51014,1.51043,1.50969,1.51019,41400000.0
2008-09-19 11:23:00,1.50997,1.51027,1.50952,1.50991,49000001.0
2008-09-19 11:24:00,1.50993,1.51007,1.5093,1.50946,35600000.0
2008-09-19 11:25:00,1.5093,1.50951,1.50899,1.50951,46700000.0
2008-09-19 11:26:00,1.5096,1.51021,1.50956,1.51021,35700000.0
2008-09-19 11:27:00,1.5103,1.51108,1.50988,1.51108,61000000.0
2008-09-19 11:28:00,1.5112,1.5113,1.51106,1.51115,57100000.0
2008-09-19 11:29:00,1.511,1.51115,1.51093,1.51109,42000000.0
2008-09-19 11:30:00,1.51112,1.51143,1.51112,1.51143,32900000.0
2008-09-19 11:31:00,1.51139,1.51139,1.51109,1.51129,59800000.0
2008-09-19 11:32:00,1.51112,1.5116,1.51112,1.51148,35600000.0
2008-09-19 11:33:00,1.51203,1.51232,1.5119,1.51232,50000000.0
2008-09-19 11:34:00,1.51202,1.51226,1.51184,1.51226,27800000.0
2008-09-19 11:35:00,1.51228,1.51237,1.51211,1.51236,34800000.0
2008-09-19 11:36:00,1.51218,1.51218,1.51207,1.51216,24200000.0
2008-09-19 11:37:00,1.51195,1.51259,1.51195,1.51226,35000000.0
2008-09-19 11:38:00,1.51231,1.51272,1.51211,1.51272,39700000.0
2008-09-19 11:39:00,1.51316,1.51339,1.51305,1.51317,52800000.0
2008-09-19 11:40:00,1.51318,1.51376,1.51312,1.51345,35800000.0
2008-09-19 11:41:00,1.51324,1.51324,1.51307,1.51309,51900000.0
2008-09-19 11:42:00,1.51292,1.51292,1.51247,1.51247,28000000.0
2008-09-19 11:43:00,1.51241,1.51255,1.5122,1.51234,40200000.0
2008-09-19 11:44:00,1.51242,1.51259,1.51226,1.51226,27200000.0
2008-09-19 11:45:00,1.51243,1.51261,1.51208,1.51232,26600000.0
2008-09-19 11:46:00,1.51237,1.51277,1.51237,1.51277,23200000.0
2008-09-19 11:47:00,1.51269,1.51269,1.5123,1.5123,36600000.0
2008-09-19 11:48:00,1.51211,1.51213,1.51179,1.51179,18000000.0
2008-09-19 11:49:00,1.5119,1.51194,1.51162,1.51172,36400000.0
2008-09-19 11:50:00,1.51175,1.51196,1.51164,1.51184,37400000.0
2008-09-19 11:51:00,1.51197,1.51272,1.51188,1.51272,26600000.0
2008-09-19 11:52:00,1.51233,1.51233,1.51188,1.51188,40800000.0
2008-09-19 11:53:00,1.51193,1.5122,1.51189,1.51209,40600000.0
2008-09-19 11:54:00,1.51199,1.5123,1.51189,1.51218,19000000.0
2008-09-19 11:55:00,1.51223,1.51243,1.51213,1.51218,18800000.0
2008-09-19 11:56:00,1.51233,1.51272,1.51207,1.5127,31400000.0
2008-09-19 11:57:00,1.51293,1.51304,1.51272,1.51287,19600000.0
2008-09-19 11:58:00,1.51307,1.51333,1.51281,1.51281,26800000.0
2008-09-19 11:59:00,1.51302,1.51316,1.51291,1.51304,22400000.0
2008-09-19 12:00:00,1.51311,1.51311,1.51278,1.51278,17000000.0
2008-09-19 12:01:00,1.51228,1.51228,1.51147,1.51158,47200001.0
2008-09-19 12:02:00,1.51164,1.51178,1.51148,1.51148,23600000.0
2008-09-19 12:03:00,1.51134,1.51172,1.51117,1.51117,24000000.0
2008-09-19 12:04:00,1.51135,1.51155,1.51111,1.51153,44700000.0
2008-09-19 12:05:00,1.51141,1.51147,1.51103,1.51147,33800000.0
2008-09-19 12:06:00,1.51141,1.51153,1.51127,1.51135,48100000.0
2008-09-19 12:07:00,1.51155,1.51202,1.51155,1.51162,54300000.0
2008-09-19 12:08:00,1.51147,1.51174,1.51115,1.51115,43500001.0
2008-09-19 12:09:00,1.51128,1.51177,1.51119,1.5116,54400000.0
2008-09-19 12:10:00,1.51141,1.51143,1.511,1.51141,46200000.0
2008-09-19 12:11:00,1.5115,1.51164,1.51136,1.51157,33700000.0
2008-09-19 12:12:00,1.51174,1.51181,1.51138,1.51142,45900000.0
2008-09-19 12:13:00,1.51111,1.51111,1.51068,1.51108,28600000.0
2008-09-19 12:14:00,1.51077,1.51114,1.51075,1.51097,31800000.0
2008-09-19 12:15:00,1.51117,1.51136,1.51092,1.51132,17000000.0
2008-09-19 12:16:00,1.51111,1.51133,1.51081,1.51108,70700000.0
2008-09-19 12:17:00,1.51142,1.5119,1.51112,1.5119,23600000.0
2008-09-19 12:18:00,1.51171,1.51171,1.51117,1.51159,33400000.0
2008-09-19 12:19:00,1.51134,1.51183,1.51134,1.51183,16000000.0
2008-09-19 12:20:00,1.51193,1.5124,1.51186,1.51214,36100000.0
2008-09-19 12:21:00,1.51206,1.51206,1.51146,1.51155,25600000.0
2008-09-19 12:22:00,1.51177,1.51177,1.51149,1.51168,43000001.0
2008-09-19 12:23:00,1.51156,1.51176,1.51149,1.51162,47600000.0
2008-09-19 12:24:00,1.51119,1.51158,1.51119,1.51152,34200000.0
2008-09-19 12:25:00,1.51158,1.51165,1.5114,1.5114,28900000.0
2008-09-19 12:26:00,1.51132,1.51132,1.51068,1.51122,52600000.0
2008-09-19 12:27:00,1.51109,1.51109,1.51073,1.51084,43800000.0
2008-09-19 12:28:00,1.51068,1.51084,1.51045,1.51063,44600000.0
2008-09-19 12:29:00,1.51071,1.51087,1.51034,1.51087,27800000.0
2008-09-19 12:30:00,1.51094,1.51108,1.51077,1.5108,33600000.0
2008-09-19 12:31:00,1.51102,1.51136,1.51086,1.51127,34200001.0
2008-09-19 12:32:00,1.5117,1.51172,1.51131,1.51158,62200001.0
2008-09-19 12:33:00,1.51165,1.51165,1.51126,1.51147,35200000.0
2008-09-19 12:34:00,1.51132,1.51172,1.51118,1.51133,40300000.0
2008-09-19 12:35:00,1.51137,1.51137,1.51108,1.51121,33000000.0
2008-09-19 12:36:00,1.51113,1.51113,1.51055,1.51066,28400000.0
2008-09-19 12:37:00,1.51062,1.51078,1.51041,1.51041,76500000.0
2008-09-19 12:38:00,1.51058,1.51126,1.51057,1.51101,35400000.0
2008-09-19 12:39:00,1.5106,1.51088,1.51047,1.51047,35600000.0
2008-09-19 12:40:00,1.51052,1.51069,1.51028,1.51039,32400000.0
2008-09-19 12:41:00,1.5103,1.51033,1.50991,1.51017,29800000.0
2008-09-19 12:42:00,1.51045,1.51045,1.50975,1.5098,53500001.0
2008-09-19 12:43:00,1.50997,1.51032,1.50997,1.51008,42600000.0
2008-09-19 12:44:00,1.50998,1.51004,1.50948,1.51004,46600000.0
2008-09-19 12:45:00,1.51024,1.51057,1.51,1.5102,25800000.0
2008-09-19 12:46:00,1.51029,1.51164,1.51029,1.51164,37600000.0
2008-09-19 12:47:00,1.51164,1.51195,1.51158,1.51178,33000000.0
2008-09-19 12:48:00,1.51193,1.51207,1.51189,1.51207,40200000.0
2008-09-19 12:49:00,1.51212,1.51237,1.51196,1.51209,46900000.0
2008-09-19 12:50:00,1.51208,1.51225,1.51197,1.51197,31800000.0
2008-09-19 12:51:00,1.51271,1.5134,1.51226,1.5134,66800001.0
2008-09-19 12:52:00,1.51412,1.51495,1.51393,1.51495,47200000.0
2008-09-19 12:53:00,1.51497,1.51497,1.51401,1.51445,94900000.0
2008-09-19 12:54:00,1.51471,1.51497,1.51439,1.51452,34000000.0
2008-09-19 12:55:00,1.51449,1.51449,1.51416,1.51424,39300000.0
2008-09-19 12:56:00,1.51415,1.51473,1.5141,1.51463,42400000.0
2008-09-19 12:57:00,1.51481,1.51501,1.5147,1.51498,25600000.0
2008-09-19 12:58:00,1.51522,1.51567,1.51503,1.51543,38000000.0
2008-09-19 12:59:00,1.515,1.51543,1.51492,1.51543,39500000.0
2008-09-19 13:00:00,1.51551,1.51551,1.51481,1.51511,36400000.0
2008-09-19 13:01:00,1.51525,1.51603,1.51513,1.51596,52900000.0
2008-09-19 13:02:00,1.51604,1.51612,1.51577,1.51592,29200000.0
2008-09-19 13:03:00,1.51586,1.51596,1.51553,1.51566,44200001.0
2008-09-19 13:04:00,1.51575,1.51618,1.5157,1.51618,66200000.0
2008-09-19 13:05:00,1.51613,1.51666,1.5161,1.51644,36800000.0
2008-09-19 13:06:00,1.51584,1.51632,1.51583,1.51607,29400000.0
2008-09-19 13:07:00,1.51606,1.51718,1.51606,1.51697,22200000.0
2008-09-19 13:08:00,1.517,1.517,1.51646,1.51646,47100000.0
2008-09-19 13:09:00,1.51629,1.51629,1.51513,1.51513,49200000.0
2008-09-19 13:10:00,1.51514,1.51535,1.5151,1.5151,34200000.0
2008-09-19 13:11:00,1.51492,1.51499,1.51439,1.51497,30600000.0
2008-09-19 13:12:00,1.51485,1.51489,1.51439,1.51439,40000000.0
2008-09-19 13:13:00,1.51437,1.51452,1.51406,1.51422,21800000.0
2008-09-19 13:14:00,1.51395,1.51405,1.51348,1.51367,39800000.0
2008-09-19 13:15:00,1.51376,1.5141,1.5136,1.5137,39800000.0
2008-09-19 13:16:00,1.51353,1.51427,1.51353,1.51409,59900000.0
2008-09-19 13:17:00,1.51369,1.51448,1.51369,1.51387,49500000.0
2008-09-19 13:18:00,1.51399,1.51403,1.5138,1.51393,54800000.0
2008-09-19 13:19:00,1.51401,1.51435,1.51401,1.51412,26200000.0
2008-09-19 13:20:00,1.51431,1.51436,1.51218,1.51252,30000000.0
2008-09-19 13:21:00,1.51286,1.51301,1.51222,1.51282,31500000.0
2008-09-19 13:22:00,1.51283,1.51291,1.51267,1.5128,32500000.0
2008-09-19 13:23:00,1.51225,1.51313,1.51225,1.5129,52400000.0
2008-09-19 13:24:00,1.51281,1.51323,1.51281,1.51323,32800000.0
2008-09-19 13:25:00,1.51344,1.51396,1.51344,1.5137,25400000.0
2008-09-19 13:26:00,1.51369,1.51375,1.51295,1.51322,57200001.0
2008-09-19 13:27:00,1.51329,1.51463,1.51329,1.5145,33200000.0
2008-09-19 13:28:00,1.51437,1.51524,1.51437,1.51515,43200000.0
2008-09-19 13:29:00,1.51563,1.51626,1.51525,1.51626,54200000.0
2008-09-19 13:30:00,1.5159,1.51591,1.51515,1.51524,50300000.0
2008-09-19 13:31:00,1.51471,1.51512,1.51415,1.51415,44800000.0
2008-09-19 13:32:00,1.51417,1.51522,1.5138,1.51504,438100001.0
2008-09-19 13:33:00,1.51519,1.51608,1.51499,1.51608,645300001.0
2008-09-19 13:34:00,1.516,1.516,1.5152,1.51543,550300000.0
2008-09-19 13:35:00,1.5152,1.51567,1.51501,1.51525,460300002.0
2008-09-19 13:36:00,1.51514,1.51545,1.51495,1.5151,186300002.0
2008-09-19 13:37:00,1.51518,1.51563,1.51518,1.51535,665800003.0
2008-09-19 13:38:00,1.51495,1.51503,1.51449,1.51469,416200001.0
2008-09-19 13:39:00,1.51467,1.51467,1.51363,1.51373,188300000.0
2008-09-19 13:40:00,1.51384,1.51403,1.51368,1.51391,416200001.0
2008-09-19 13:41:00,1.51402,1.51402,1.51349,1.51359,350000001.0
2008-09-19 13:42:00,1.51383,1.51452,1.51358,1.51416,595300000.0
2008-09-19 13:43:00,1.51448,1.51509,1.51442,1.51478,210100001.0
2008-09-19 13:44:00,1.51485,1.51488,1.51423,1.51433,435300002.0
2008-09-19 13:45:00,1.5143,1.51482,1.51427,1.51437,293600000.0
2008-09-19 13:46:00,1.51441,1.5145,1.5128,1.51296,159200000.0
2008-09-19 13:47:00,1.51294,1.51343,1.51281,1.51343,233200001.0
2008-09-19 13:48:00,1.51373,1.51389,1.51306,1.51382,135100000.0
2008-09-19 13:49:00,1.51391,1.51399,1.51319,1.51334,293000000.0
2008-09-19 13:50:00,1.51325,1.51387,1.513,1.51382,123600000.0
2008-09-19 13:51:00,1.51352,1.51397,1.51298,1.51384,413400000.0
2008-09-19 13:52:00,1.51395,1.51441,1.51395,1.51425,317000000.0
2008-09-19 13:53:00,1.51406,1.51424,1.51385,1.51416,319900000.0
2008-09-19 13:54:00,1.51429,1.51554,1.51414,1.51512,424800001.0
2008-09-19 13:55:00,1.51506,1.51534,1.51484,1.51509,400200000.0
2008-09-19 13:56:00,1.51498,1.51498,1.51429,1.51445,451000001.0
2008-09-19 13:57:00,1.51441,1.51448,1.51403,1.51426,371200000.0
2008-09-19 13:58:00,1.51445,1.51452,1.51402,1.51442,358800001.0
2008-09-19 13:59:00,1.51422,1.51436,1.51299,1.51303,258100000.0
2008-09-19 14:00:00,1.51299,1.51397,1.51293,1.51397,354100000.0
2008-09-19 14:01:00,1.51424,1.51487,1.51399,1.51462,230300000.0
2008-09-19 14:02:00,1.51484,1.51533,1.51484,1.51521,326800001.0
2008-09-19 14:03:00,1.51547,1.51547,1.5151,1.51532,354000000.0
2008-09-19 14:04:00,1.51533,1.51573,1.51479,1.51543,337900000.0
2008-09-19 14:05:00,1.51557,1.51666,1.51557,1.51651,416000001.0
2008-09-19 14:06:00,1.51662,1.51695,1.51606,1.51606,536200000.0
2008-09-19 14:07:00,1.51603,1.51631,1.5155,1.51616,414600001.0
2008-09-19 14:08:00,1.51614,1.51621,1.5158,1.51607,277000001.0
2008-09-19 14:09:00,1.51609,1.51619,1.51581,1.51592,287800000.0
2008-09-19 14:10:00,1.51586,1.51615,1.51569,1.51569,261500001.0
2008-09-19 14:11:00,1.51557,1.51579,1.51511,1.51532,214399999.0
2008-09-19 14:12:00,1.5154,1.51561,1.5152,1.51542,517300000.0
2008-09-19 14:13:00,1.51535,1.51551,1.5151,1.51525,490200000.0
2008-09-19 14:14:00,1.51526,1.51554,1.51477,1.51511,488700002.0
2008-09-19 14:15:00,1.51514,1.51514,1.51418,1.5146,263000000.0
2008-09-19 14:16:00,1.5149,1.51524,1.5146,1.51524,114600000.0
2008-09-19 14:17:00,1.51523,1.51523,1.51472,1.51472,182200000.0
2008-09-19 14:18:00,1.51503,1.5155,1.51491,1.5154,191100000.0
2008-09-19 14:19:00,1.51546,1.51602,1.5153,1.51573,361700000.0
2008-09-19 14:20:00,1.51562,1.51587,1.51551,1.51567,223600000.0
2008-09-19 14:21:00,1.51576,1.51647,1.51576,1.51634,393400000.0
2008-09-19 14:22:00,1.51633,1.51641,1.51595,1.51598,455000000.0
2008-09-19 14:23:00,1.51576,1.51576,1.51547,1.51553,441100000.0
2008-09-19 14:24:00,1.51573,1.51587,1.51547,1.51578,353600001.0
2008-09-19 14:25:00,1.5159,1.5159,1.51545,1.51577,359500001.0
2008-09-19 14:26:00,1.51579,1.51598,1.51558,1.51565,382400000.0
2008-09-19 14:27:00,1.51578,1.51615,1.51573,1.51605,219700000.0
2008-09-19 14:28:00,1.51607,1.51633,1.51588,1.51591,521300001.0
2008-09-19 14:29:00,1.51594,1.51626,1.51563,1.51603,554400001.0
2008-09-19 14:30:00,1.51591,1.51634,1.51571,1.51632,633299999.0
2008-09-19 14:31:00,1.51625,1.51629,1.51513,1.51518,498500003.0
2008-09-19 14:32:00,1.51517,1.51569,1.51472,1.51525,269600000.0
2008-09-19 14:33:00,1.51559,1.51627,1.51516,1.51533,239800000.0
2008-09-19 14:34:00,1.51549,1.51708,1.51549,1.5167,129100000.0
2008-09-19 14:35:00,1.5172,1.51872,1.51698,1.51826,229700000.0
2008-09-19 14:36:00,1.51828,1.5193,1.51734,1.51894,275000001.0
2008-09-19 14:37:00,1.51889,1.5191,1.51806,1.51806,194000000.0
2008-09-19 14:38:00,1.51816,1.51837,1.51704,1.51714,137900000.0
2008-09-19 14:39:00,1.51725,1.51748,1.51688,1.51748,223400001.0
2008-09-19 14:40:00,1.51757,1.51765,1.51693,1.51717,275000000.0
2008-09-19 14:41:00,1.51707,1.51795,1.51665,1.51686,373200001.0
2008-09-19 14:42:00,1.51673,1.51725,1.51645,1.51725,103400000.0
2008-09-19 14:43:00,1.51742,1.51772,1.51661,1.51715,140100001.0
2008-09-19 14:44:00,1.51723,1.51775,1.51665,1.51765,463100000.0
2008-09-19 14:45:00,1.51774,1.51825,1.51726,1.51783,389300001.0
2008-09-19 14:46:00,1.51778,1.51813,1.51717,1.51775,297300000.0
2008-09-19 14:47:00,1.5174,1.5174,1.51539,1.51662,254200001.0
2008-09-19 14:48:00,1.51662,1.51728,1.51629,1.51706,413500001.0
2008-09-19 14:49:00,1.51701,1.51724,1.5161,1.5161,136500000.0
2008-09-19 14:50:00,1.51595,1.5175,1.5155,1.51625,359800001.0
2008-09-19 14:51:00,1.51595,1.5176,1.51563,1.51717,181700000.0
2008-09-19 14:52:00,1.51724,1.51786,1.51712,1.51734,270800001.0
2008-09-19 14:53:00,1.51732,1.51761,1.51616,1.51616,334600000.0
2008-09-19 14:54:00,1.5157,1.51626,1.51522,1.516,135500000.0
2008-09-19 14:55:00,1.516,1.51701,1.51486,1.51621,223300000.0
2008-09-19 14:56:00,1.51616,1.51658,1.5152,1.51596,431300001.0
2008-09-19 14:57:00,1.51602,1.51658,1.51567,1.51621,351800002.0
2008-09-19 14:58:00,1.51612,1.51684,1.51587,1.51624,359600001.0
2008-09-19 14:59:00,1.51604,1.51629,1.51557,1.51587,219800000.0
2008-09-19 15:00:00,1.51595,1.51675,1.51595,1.51657,737600003.0
2008-09-19 15:01:00,1.51644,1.51691,1.5145,1.51503,379100001.0
2008-09-19 15:02:00,1.51495,1.51509,1.51418,1.51469,453600001.0
2008-09-19 15:03:00,1.51472,1.51522,1.51376,1.51408,389400000.0
2008-09-19 15:04:00,1.51406,1.51583,1.51386,1.51562,393700000.0
2008-09-19 15:05:00,1.51573,1.51605,1.51525,1.5157,333100000.0
2008-09-19 15:06:00,1.51585,1.51586,1.51519,1.51539,297900002.0
2008-09-19 15:07:00,1.51521,1.51572,1.51432,1.51458,372700001.0
2008-09-19 15:08:00,1.51451,1.51547,1.51451,1.51538,405000000.0
2008-09-19 15:09:00,1.5154,1.51607,1.51515,1.51545,543700001.0
2008-09-19 15:10:00,1.51541,1.51601,1.51469,1.5156,480000000.0
2008-09-19 15:11:00,1.51534,1.51567,1.51486,1.51516,491800002.0
2008-09-19 15:12:00,1.51581,1.51622,1.51567,1.51574,335600000.0
2008-09-19 15:13:00,1.51571,1.51619,1.51507,1.51541,486200000.0
2008-09-19 15:14:00,1.51531,1.51531,1.51471,1.51497,458700000.0
2008-09-19 15:15:00,1.51482,1.51539,1.51467,1.51539,438200000.0
2008-09-19 15:16:00,1.51546,1.5164,1.51535,1.51585,461600000.0
2008-09-19 15:17:00,1.51571,1.51623,1.5154,1.5159,339100000.0
2008-09-19 15:18:00,1.51587,1.51619,1.51544,1.51604,232400000.0
2008-09-19 15:19:00,1.51609,1.51609,1.51543,1.51547,499800000.0
2008-09-19 15:20:00,1.51543,1.51592,1.51523,1.51592,476400002.0
2008-09-19 15:21:00,1.51609,1.51698,1.51603,1.51698,697700001.0
2008-09-19 15:22:00,1.51711,1.51809,1.51678,1.51723,478900001.0
2008-09-19 15:23:00,1.51724,1.51762,1.51718,1.51759,386900000.0
2008-09-19 15:24:00,1.51781,1.51888,1.51725,1.51799,605600001.0
2008-09-19 15:25:00,1.51843,1.5202,1.51823,1.51945,576600003.0
2008-09-19 15:26:00,1.51939,1.52029,1.51845,1.51965,638800000.0
2008-09-19 15:27:00,1.5198,1.52051,1.51925,1.52025,586600000.0
2008-09-19 15:28:00,1.52022,1.52034,1.51904,1.51965,697500002.0
2008-09-19 15:29:00,1.51967,1.51967,1.51849,1.51893,644100002.0
2008-09-19 15:30:00,1.51897,1.52047,1.51897,1.52034,716700000.0
2008-09-19 15:31:00,1.52071,1.52071,1.51976,1.52006,479200000.0
2008-09-19 15:32:00,1.5205,1.52116,1.51886,1.5192,491200001.0
2008-09-19 15:33:00,1.51898,1.51979,1.51803,1.51839,465500001.0
2008-09-19 15:34:00,1.51827,1.51886,1.51763,1.5186,433200000.0
2008-09-19 15:35:00,1.51855,1.51961,1.51797,1.51885,616800001.0
2008-09-19 15:36:00,1.51921,1.52138,1.51883,1.52026,348400000.0
2008-09-19 15:37:00,1.52017,1.52111,1.51951,1.51964,321500001.0
2008-09-19 15:38:00,1.5194,1.52018,1.51858,1.5186,437899999.0
2008-09-19 15:39:00,1.51861,1.51932,1.51804,1.51832,437900001.0
2008-09-19 15:40:00,1.51848,1.51963,1.51831,1.5187,427000001.0
2008-09-19 15:41:00,1.51872,1.51964,1.51822,1.5184,294700000.0
2008-09-19 15:42:00,1.51887,1.51887,1.51733,1.51847,202700000.0
2008-09-19 15:43:00,1.51858,1.51905,1.51807,1.51873,443800000.0
2008-09-19 15:44:00,1.51845,1.51882,1.5176,1.51766,310200001.0
2008-09-19 15:45:00,1.51774,1.51786,1.5168,1.51708,530800000.0
2008-09-19 15:46:00,1.51702,1.51738,1.51673,1.51725,490300001.0
2008-09-19 15:47:00,1.51722,1.51724,1.51641,1.51666,291600001.0
2008-09-19 15:48:00,1.51673,1.51756,1.51651,1.51674,213900000.0
2008-09-19 15:49:00,1.51682,1.5173,1.51652,1.51695,335600000.0
2008-09-19 15:50:00,1.51707,1.51787,1.51697,1.51758,364800000.0
2008-09-19 15:51:00,1.51762,1.51816,1.51727,1.51739,538800000.0
2008-09-19 15:52:00,1.51763,1.51824,1.51738,1.51815,315700001.0
2008-09-19 15:53:00,1.51812,1.5183,1.51787,1.5179,346100000.0
2008-09-19 15:54:00,1.51775,1.51792,1.51737,1.51755,359200001.0
2008-09-19 15:55:00,1.5172,1.51769,1.51711,1.51711,406000003.0
2008-09-19 15:56:00,1.51706,1.51742,1.51677,1.51677,374900001.0
2008-09-19 15:57:00,1.51671,1.51691,1.51577,1.51622,341100000.0
2008-09-19 15:58:00,1.5163,1.51731,1.51602,1.51651,463900001.0
2008-09-19 15:59:00,1.51625,1.51636,1.51552,1.51594,516100000.0
2008-09-19 16:00:00,1.51607,1.51708,1.51552,1.51637,479100001.0
2008-09-19 16:01:00,1.51657,1.51772,1.51657,1.51726,507500002.0
2008-09-19 16:02:00,1.5173,1.51811,1.51641,1.51773,509899999.0
2008-09-19 16:03:00,1.51796,1.51921,1.51792,1.51909,386200001.0
2008-09-19 16:04:00,1.51894,1.51908,1.5183,1.51875,435700001.0
2008-09-19 16:05:00,1.51887,1.51887,1.51814,1.51868,412900004.0
2008-09-19 16:06:00,1.51843,1.51909,1.51819,1.51909,194100000.0
2008-09-19 16:07:00,1.51912,1.51921,1.51858,1.51858,207200000.0
2008-09-19 16:08:00,1.51848,1.51923,1.51846,1.51923,158300000.0
2008-09-19 16:09:00,1.51961,1.51975,1.51883,1.51933,390900002.0
2008-09-19 16:10:00,1.51922,1.51954,1.5182,1.51843,417300000.0
2008-09-19 16:11:00,1.51832,1.51849,1.51759,1.51826,484900001.0
2008-09-19 16:12:00,1.5183,1.51895,1.51809,1.51818,425200000.0
2008-09-19 16:13:00,1.51799,1.5185,1.51789,1.51818,503200001.0
2008-09-19 16:14:00,1.51804,1.5181,1.5166,1.5166,628800000.0
2008-09-19 16:15:00,1.51641,1.51692,1.51622,1.5168,616900001.0
2008-09-19 16:16:00,1.51679,1.51695,1.51613,1.51654,554199998.0
2008-09-19 16:17:00,1.51664,1.51705,1.51652,1.5167,502300000.0
2008-09-19 16:18:00,1.51663,1.51707,1.5165,1.51703,784100002.0
2008-09-19 16:19:00,1.51716,1.51716,1.51644,1.51671,692300002.0
2008-09-19 16:20:00,1.51669,1.51717,1.51643,1.51643,702000003.0
2008-09-19 16:21:00,1.51629,1.51658,1.51603,1.5163,550000000.0
2008-09-19 16:22:00,1.51603,1.51603,1.51422,1.51446,513300001.0
2008-09-19 16:23:00,1.51432,1.51453,1.5132,1.51337,436200001.0
2008-09-19 16:24:00,1.51314,1.51379,1.51228,1.51233,543300001.0
2008-09-19 16:25:00,1.51197,1.51209,1.51089,1.51116,682100000.0
2008-09-19 16:26:00,1.51099,1.51133,1.5106,1.51066,495600001.0
2008-09-19 16:27:00,1.5105,1.5107,1.50865,1.50869,412000000.0
2008-09-19 16:28:00,1.50864,1.5087,1.5079,1.50826,593400002.0
2008-09-19 16:29:00,1.50859,1.50933,1.50845,1.50907,412700001.0
2008-09-19 16:30:00,1.50915,1.50966,1.50847,1.5087,446800000.0
2008-09-19 16:31:00,1.50861,1.50899,1.50823,1.50872,363800001.0
2008-09-19 16:32:00,1.5091,1.50979,1.50884,1.5095,615300000.0
2008-09-19 16:33:00,1.50946,1.51059,1.50939,1.51002,529700001.0
2008-09-19 16:34:00,1.51021,1.5107,1.50963,1.51021,397300001.0
2008-09-19 16:35:00,1.51027,1.51101,1.51008,1.51063,419900000.0
2008-09-19 16:36:00,1.51017,1.51017,1.50863,1.5091,508800000.0
2008-09-19 16:37:00,1.50933,1.51135,1.50933,1.51104,546800000.0
2008-09-19 16:38:00,1.51125,1.51175,1.51075,1.51158,598200001.0
2008-09-19 16:39:00,1.5116,1.51216,1.5116,1.51177,641200002.0
2008-09-19 16:40:00,1.51194,1.51277,1.51185,1.51255,369900000.0
2008-09-19 16:41:00,1.51284,1.51359,1.51265,1.51354,449800000.0
2008-09-19 16:42:00,1.51367,1.51439,1.51367,1.51412,408900002.0
2008-09-19 16:43:00,1.51394,1.51409,1.51273,1.51404,438900001.0
2008-09-19 16:44:00,1.51428,1.51441,1.51393,1.51437,549700001.0
2008-09-19 16:45:00,1.51424,1.51426,1.51303,1.51355,469300002.0
2008-09-19 16:46:00,1.51346,1.51355,1.51304,1.51338,406900002.0
2008-09-19 16:47:00,1.51345,1.51385,1.51336,1.51385,503700000.0
2008-09-19 16:48:00,1.51379,1.51414,1.51368,1.51389,515400000.0
2008-09-19 16:49:00,1.51398,1.51442,1.51388,1.51413,501200001.0
2008-09-19 16:50:00,1.5143,1.51545,1.51423,1.51525,400900002.0
2008-09-19 16:51:00,1.51614,1.51753,1.51614,1.51724,344200001.0
2008-09-19 16:52:00,1.51726,1.51726,1.51594,1.51622,239900000.0
2008-09-19 16:53:00,1.51623,1.51647,1.51504,1.51551,609400001.0
2008-09-19 16:54:00,1.51527,1.51535,1.51395,1.51485,533800000.0
2008-09-19 16:55:00,1.51481,1.51549,1.51376,1.51474,609700001.0
2008-09-19 16:56:00,1.51434,1.51455,1.514,1.51442,260100000.0
2008-09-19 16:57:00,1.51474,1.51533,1.5147,1.51508,466600000.0
2008-09-19 16:58:00,1.51534,1.51607,1.51508,1.51518,625300000.0
2008-09-19 16:59:00,1.51492,1.51565,1.51395,1.51462,505400001.0
2008-09-19 17:00:00,1.51495,1.51619,1.51423,1.51598,822600001.0
2008-09-19 17:01:00,1.51624,1.51667,1.51573,1.51628,536800003.0
2008-09-19 17:02:00,1.51643,1.51693,1.51628,1.51673,344400000.0
2008-09-19 17:03:00,1.51702,1.51861,1.51702,1.51823,493700002.0
2008-09-19 17:04:00,1.51809,1.5183,1.51719,1.51719,494200001.0
2008-09-19 17:05:00,1.51712,1.51742,1.51675,1.51699,414600000.0
2008-09-19 17:06:00,1.51687,1.51702,1.51652,1.51652,337900000.0
2008-09-19 17:07:00,1.51636,1.51636,1.51577,1.51601,381200000.0
2008-09-19 17:08:00,1.51607,1.51634,1.51586,1.51591,539399999.0
2008-09-19 17:09:00,1.51604,1.51671,1.51591,1.51611,584100001.0
2008-09-19 17:10:00,1.51639,1.51659,1.51625,1.51643,411100000.0
2008-09-19 17:11:00,1.51631,1.51667,1.51578,1.51578,498000000.0
2008-09-19 17:12:00,1.51569,1.51595,1.51443,1.51463,335400000.0
2008-09-19 17:13:00,1.51441,1.51451,1.5121,1.51263,292000000.0
2008-09-19 17:14:00,1.5123,1.5133,1.5123,1.51325,550700000.0
2008-09-19 17:15:00,1.51312,1.51336,1.51226,1.51226,537999999.0
2008-09-19 17:16:00,1.51208,1.5125,1.51152,1.51166,474500001.0
2008-09-19 17:17:00,1.51167,1.5117,1.51094,1.51131,383300000.0
2008-09-19 17:18:00,1.51128,1.51136,1.51042,1.51117,726700001.0
2008-09-19 17:19:00,1.51117,1.5113,1.51035,1.51091,339800001.0
2008-09-19 17:20:00,1.5109,1.51111,1.51046,1.51097,499300002.0
2008-09-19 17:21:00,1.51118,1.51163,1.51099,1.51132,416500001.0
2008-09-19 17:22:00,1.51122,1.51153,1.51068,1.51114,524200002.0
2008-09-19 17:23:00,1.51098,1.51127,1.51011,1.51011,605500000.0
2008-09-19 17:24:00,1.50999,1.51031,1.50983,1.50983,418500000.0
2008-09-19 17:25:00,1.50976,1.51086,1.50965,1.51084,358000000.0
2008-09-19 17:26:00,1.51079,1.5111,1.50986,1.51101,499000002.0
2008-09-19 17:27:00,1.51102,1.51166,1.51095,1.51125,589900001.0
2008-09-19 17:28:00,1.51148,1.51198,1.51021,1.5103,523300002.0
2008-09-19 17:29:00,1.51037,1.51104,1.51025,1.51089,639500001.0
2008-09-19 17:30:00,1.51105,1.51113,1.51038,1.51078,548700000.0
2008-09-19 17:31:00,1.51061,1.51061,1.51003,1.51037,738900001.0
2008-09-19 17:32:00,1.51048,1.51083,1.50954,1.50954,417500000.0
2008-09-19 17:33:00,1.50964,1.50997,1.5088,1.50902,551400001.0
2008-09-19 17:34:00,1.50886,1.50892,1.50789,1.50789,394000001.0
2008-09-19 17:35:00,1.50826,1.50834,1.50771,1.50811,390300000.0
2008-09-19 17:36:00,1.508,1.50807,1.50746,1.50788,500200000.0
2008-09-19 17:37:00,1.50795,1.50893,1.50795,1.50832,329700000.0
2008-09-19 17:38:00,1.50813,1.50838,1.50753,1.50818,377500000.0
2008-09-19 17:39:00,1.50813,1.50901,1.50813,1.50901,554000002.0
2008-09-19 17:40:00,1.50894,1.50915,1.50837,1.50852,299600000.0
2008-09-19 17:41:00,1.50855,1.50925,1.50838,1.5089,425500001.0
2008-09-19 17:42:00,1.50903,1.50926,1.50868,1.50892,347700000.0
2008-09-19 17:43:00,1.50869,1.50878,1.50769,1.50778,374400000.0
2008-09-19 17:44:00,1.5075,1.5075,1.50648,1.50705,424600000.0
2008-09-19 17:45:00,1.50689,1.50713,1.50597,1.50616,516100000.0
2008-09-19 17:46:00,1.50617,1.50702,1.50607,1.50685,503300000.0
2008-09-19 17:47:00,1.50709,1.50716,1.5066,1.50693,472700001.0
2008-09-19 17:48:00,1.50673,1.50673,1.50487,1.5049,375300000.0
2008-09-19 17:49:00,1.50483,1.50512,1.50453,1.50512,391300002.0
2008-09-19 17:50:00,1.50518,1.5053,1.50492,1.50524,496700003.0
2008-09-19 17:51:00,1.5054,1.50556,1.505,1.50552,481800002.0
2008-09-19 17:52:00,1.50543,1.50554,1.50486,1.5052,526600000.0
2008-09-19 17:53:00,1.50513,1.50577,1.5048,1.50558,545300000.0
2008-09-19 17:54:00,1.50571,1.50594,1.50546,1.50584,433400000.0
2008-09-19 17:55:00,1.50592,1.50592,1.50471,1.50554,421500000.0
2008-09-19 17:56:00,1.50543,1.50597,1.50529,1.50591,414600000.0
2008-09-19 17:57:00,1.50587,1.50594,1.50506,1.50574,589100000.0
2008-09-19 17:58:00,1.50566,1.5065,1.50562,1.5064,676500002.0
2008-09-19 17:59:00,1.50659,1.50661,1.50561,1.50584,251000000.0
2008-09-19 18:00:00,1.50578,1.50632,1.50487,1.50593,659800001.0
2008-09-19 18:01:00,1.50585,1.50613,1.5054,1.50573,775200001.0
2008-09-19 18:02:00,1.50555,1.50644,1.50555,1.50636,562700000.0
2008-09-19 18:03:00,1.50637,1.50687,1.50621,1.50623,460800000.0
2008-09-19 18:04:00,1.50617,1.50645,1.50582,1.50595,557000001.0
2008-09-19 18:05:00,1.50581,1.50581,1.50481,1.50508,503100002.0
2008-09-19 18:06:00,1.50502,1.50586,1.50465,1.50547,372800002.0
2008-09-19 18:07:00,1.50589,1.50598,1.50545,1.50551,506300004.0
2008-09-19 18:08:00,1.50541,1.50562,1.5048,1.50493,499800001.0
2008-09-19 18:09:00,1.50476,1.50481,1.50356,1.5036,468300001.0
2008-09-19 18:10:00,1.50345,1.50381,1.50328,1.50351,597700000.0
2008-09-19 18:11:00,1.5033,1.50351,1.50303,1.50313,372800000.0
2008-09-19 18:12:00,1.50323,1.50331,1.50199,1.50203,407600001.0
2008-09-19 18:13:00,1.50232,1.50281,1.5022,1.50227,341700001.0
2008-09-19 18:14:00,1.50275,1.50295,1.5023,1.50269,510500000.0
2008-09-19 18:15:00,1.50299,1.50412,1.50272,1.50407,434900000.0
2008-09-19 18:16:00,1.50415,1.50464,1.5039,1.504,306200000.0
2008-09-19 18:17:00,1.504,1.5041,1.50312,1.50317,503700000.0
2008-09-19 18:18:00,1.50304,1.50358,1.5027,1.50335,530000002.0
2008-09-19 18:19:00,1.50326,1.50326,1.50276,1.50282,389900000.0
2008-09-19 18:20:00,1.50316,1.50398,1.50316,1.50387,475700002.0
2008-09-19 18:21:00,1.50382,1.50425,1.50236,1.50347,441800003.0
2008-09-19 18:22:00,1.50361,1.50429,1.50361,1.50429,364800000.0
2008-09-19 18:23:00,1.50437,1.50492,1.50404,1.50429,333700002.0
2008-09-19 18:24:00,1.5042,1.50431,1.50409,1.50418,204100000.0
2008-09-19 18:25:00,1.50435,1.50454,1.50429,1.50433,490900001.0
2008-09-19 18:26:00,1.50433,1.50453,1.50408,1.50443,287200000.0
2008-09-19 18:27:00,1.50453,1.50476,1.50451,1.50452,366400001.0
2008-09-19 18:28:00,1.50429,1.50435,1.50396,1.50399,407100000.0
2008-09-19 18:29:00,1.50395,1.50437,1.50393,1.50419,736600001.0
2008-09-19 18:30:00,1.5043,1.50432,1.50387,1.50425,432600002.0
2008-09-19 18:31:00,1.50437,1.50447,1.50404,1.50405,516400002.0
2008-09-19 18:32:00,1.50399,1.50418,1.5037,1.5041,370300000.0
2008-09-19 18:33:00,1.5045,1.50555,1.5045,1.50511,545700000.0
2008-09-19 18:34:00,1.50519,1.50521,1.50475,1.50508,458800002.0
2008-09-19 18:35:00,1.50507,1.50541,1.50494,1.50521,288000000.0
2008-09-19 18:36:00,1.5052,1.50577,1.50466,1.5049,360100001.0
2008-09-19 18:37:00,1.50471,1.50513,1.50443,1.50443,281900000.0
2008-09-19 18:38:00,1.50447,1.50502,1.50431,1.50488,317600000.0
2008-09-19 18:39:00,1.50469,1.50469,1.50422,1.50426,276300002.0
2008-09-19 18:40:00,1.50435,1.50475,1.50426,1.50457,463700000.0
2008-09-19 18:41:00,1.50463,1.50517,1.50457,1.50503,224300001.0
2008-09-19 18:42:00,1.50507,1.50516,1.50453,1.50503,538800001.0
2008-09-19 18:43:00,1.50514,1.50555,1.50497,1.50533,498600001.0
2008-09-19 18:44:00,1.50557,1.50567,1.50535,1.50556,417300001.0
2008-09-19 18:45:00,1.50562,1.50577,1.50512,1.50574,271600001.0
2008-09-19 18:46:00,1.50573,1.50587,1.50534,1.50575,458900000.0
2008-09-19 18:47:00,1.50581,1.50645,1.50565,1.50645,451300000.0
2008-09-19 18:48:00,1.50641,1.50704,1.50641,1.50689,530500000.0
2008-09-19 18:49:00,1.50747,1.50871,1.50737,1.50834,310700000.0
2008-09-19 18:50:00,1.50848,1.50852,1.50806,1.50821,238300000.0
2008-09-19 18:51:00,1.508,1.508,1.50737,1.50747,222900001.0
2008-09-19 18:52:00,1.50743,1.50771,1.50706,1.50717,294400000.0
2008-09-19 18:53:00,1.5071,1.50747,1.50663,1.50707,580399999.0
2008-09-19 18:54:00,1.50745,1.50778,1.50735,1.50778,591800000.0
2008-09-19 18:55:00,1.50817,1.509,1.50817,1.50872,645200001.0
2008-09-19 18:56:00,1.5088,1.509,1.50841,1.50885,609800001.0
2008-09-19 18:57:00,1.50924,1.50932,1.50897,1.50897,695200000.0
2008-09-19 18:58:00,1.50916,1.51033,1.50894,1.50991,419700001.0
2008-09-19 18:59:00,1.51015,1.51291,1.51015,1.5121,420100001.0
2008-09-19 19:00:00,1.51215,1.51335,1.51071,1.51307,312400002.0
2008-09-19 19:01:00,1.51352,1.51464,1.51308,1.51464,440400000.0
2008-09-19 19:02:00,1.51559,1.51559,1.51406,1.5141,471000001.0
2008-09-19 19:03:00,1.51375,1.51509,1.51345,1.51507,615300000.0
2008-09-19 19:04:00,1.51534,1.51621,1.51473,1.51515,608900000.0
2008-09-19 19:05:00,1.51498,1.51498,1.51417,1.5143,725400001.0
2008-09-19 19:06:00,1.51399,1.51411,1.51328,1.5133,573500002.0
2008-09-19 19:07:00,1.51317,1.51317,1.5125,1.51295,570300002.0
2008-09-19 19:08:00,1.5129,1.51325,1.51267,1.51325,522700001.0
2008-09-19 19:09:00,1.51324,1.51341,1.51304,1.51305,504200002.0
2008-09-19 19:10:00,1.51313,1.51392,1.51313,1.51392,519000001.0
2008-09-19 19:11:00,1.51411,1.51411,1.5135,1.51384,340100001.0
2008-09-19 19:12:00,1.51402,1.51448,1.51386,1.51433,545200001.0
2008-09-19 19:13:00,1.51471,1.51502,1.51443,1.51502,867700003.0
2008-09-19 19:14:00,1.51526,1.51585,1.51509,1.51585,648000001.0
2008-09-19 19:15:00,1.51608,1.51725,1.51603,1.51707,454900001.0
2008-09-19 19:16:00,1.51732,1.51797,1.51695,1.51775,268600001.0
2008-09-19 19:17:00,1.51787,1.51884,1.51787,1.51876,416800001.0
2008-09-19 19:18:00,1.51892,1.51939,1.51876,1.51879,530700001.0
2008-09-19 19:19:00,1.51895,1.51955,1.51895,1.51949,326000002.0
2008-09-19 19:20:00,1.51949,1.51955,1.51926,1.51938,568200001.0
2008-09-19 19:21:00,1.51937,1.51954,1.51842,1.5185,445600001.0
2008-09-19 19:22:00,1.51831,1.51881,1.51831,1.51881,280800000.0
2008-09-19 19:23:00,1.51883,1.51883,1.51845,1.51845,419300001.0
2008-09-19 19:24:00,1.51835,1.51835,1.51637,1.51647,511300001.0
2008-09-19 19:25:00,1.51636,1.51713,1.51636,1.51713,667900002.0
2008-09-19 19:26:00,1.51745,1.51745,1.51704,1.51729,219700000.0
2008-09-19 19:27:00,1.51734,1.51753,1.51716,1.51726,268700000.0
2008-09-19 19:28:00,1.51725,1.51748,1.51716,1.51718,253400000.0
2008-09-19 19:29:00,1.51713,1.51716,1.516,1.51631,462700001.0
2008-09-19 19:30:00,1.51636,1.51678,1.51619,1.51673,410500000.0
2008-09-19 19:31:00,1.51695,1.51695,1.51656,1.51669,557900002.0
2008-09-19 19:32:00,1.51664,1.51673,1.51637,1.51673,366000002.0
2008-09-19 19:33:00,1.51688,1.51688,1.51652,1.51659,319600001.0
2008-09-19 19:34:00,1.51696,1.51756,1.51692,1.51755,521399999.0
2008-09-19 19:35:00,1.51761,1.51791,1.51734,1.51753,473000000.0
2008-09-19 19:36:00,1.51765,1.51852,1.51765,1.5184,278600001.0
2008-09-19 19:37:00,1.51841,1.51852,1.51815,1.51828,307600000.0
2008-09-19 19:38:00,1.51822,1.51822,1.51783,1.51783,511900000.0
2008-09-19 19:39:00,1.51802,1.51889,1.51802,1.51889,263200000.0
2008-09-19 19:40:00,1.51924,1.5201,1.51901,1.5201,290000000.0
2008-09-19 19:41:00,1.52047,1.52084,1.52035,1.52035,198500000.0
2008-09-19 19:42:00,1.52042,1.52057,1.5203,1.52033,316800001.0
2008-09-19 19:43:00,1.52008,1.52008,1.5186,1.519,315600000.0
2008-09-19 19:44:00,1.51916,1.51923,1.51864,1.51885,269600000.0
2008-09-19 19:45:00,1.519,1.519,1.51851,1.51851,88100000.0
2008-09-19 19:46:00,1.51848,1.51876,1.51837,1.51853,236800001.0
2008-09-19 19:47:00,1.51822,1.51822,1.5174,1.51752,425300000.0
2008-09-19 19:48:00,1.5173,1.51758,1.51706,1.51758,219600000.0
2008-09-19 19:49:00,1.51741,1.51757,1.51699,1.51706,644100001.0
2008-09-19 19:50:00,1.51696,1.51712,1.51655,1.51673,494799999.0
2008-09-19 19:51:00,1.51662,1.51673,1.51636,1.5166,389500000.0
2008-09-19 19:52:00,1.51647,1.51692,1.51647,1.51662,565100001.0
2008-09-19 19:53:00,1.51672,1.51707,1.51648,1.51698,643000001.0
2008-09-19 19:54:00,1.51704,1.51742,1.51695,1.51731,316600003.0
2008-09-19 19:55:00,1.51735,1.51743,1.51691,1.51691,359000000.0
2008-09-19 19:56:00,1.5169,1.51708,1.51679,1.51708,439700001.0
2008-09-19 19:57:00,1.51708,1.51743,1.51677,1.51683,231200000.0
2008-09-19 19:58:00,1.51699,1.51743,1.51687,1.517,477700000.0
2008-09-19 19:59:00,1.51715,1.51739,1.51701,1.51706,372300000.0
2008-09-19 20:00:00,1.51691,1.51698,1.5165,1.51673,546200000.0
2008-09-19 20:01:00,1.51666,1.51666,1.5163,1.51633,754000002.0
2008-09-19 20:02:00,1.51634,1.51663,1.51621,1.51621,452000000.0
2008-09-19 20:03:00,1.5162,1.51669,1.516,1.51627,648000000.0
2008-09-19 20:04:00,1.51624,1.51662,1.51597,1.51651,373200000.0
2008-09-19 20:05:00,1.51663,1.51712,1.51633,1.51658,354800001.0
2008-09-19 20:06:00,1.51679,1.51744,1.51679,1.51744,613300001.0
2008-09-19 20:07:00,1.5176,1.518,1.51718,1.5176,408200002.0
2008-09-19 20:08:00,1.51749,1.51799,1.51708,1.51799,632500001.0
2008-09-19 20:09:00,1.51812,1.51831,1.51789,1.51804,600400000.0
2008-09-19 20:10:00,1.51809,1.51876,1.51776,1.5186,671500002.0
2008-09-19 20:11:00,1.51875,1.5199,1.51865,1.51884,808200000.0
2008-09-19 20:12:00,1.51871,1.51874,1.51787,1.51787,652599999.0
2008-09-19 20:13:00,1.51773,1.51807,1.51769,1.51795,458300000.0
2008-09-19 20:14:00,1.51809,1.51855,1.51807,1.51854,360200001.0
2008-09-19 20:15:00,1.51881,1.51901,1.51864,1.5188,393200001.0
2008-09-19 20:16:00,1.51928,1.5206,1.51928,1.52023,188500000.0
2008-09-19 20:17:00,1.52018,1.52098,1.52018,1.52098,286300000.0
2008-09-19 20:18:00,1.521,1.52147,1.521,1.52119,549400001.0
2008-09-19 20:19:00,1.5215,1.52211,1.5215,1.5217,383000000.0
2008-09-19 20:20:00,1.52152,1.52152,1.52096,1.52152,396600000.0
2008-09-19 20:21:00,1.5215,1.52162,1.52147,1.52147,69900000.0
2008-09-19 20:22:00,1.52176,1.52186,1.52119,1.52119,218300000.0
2008-09-19 20:23:00,1.52134,1.52171,1.52124,1.52136,367600000.0
2008-09-19 20:24:00,1.52123,1.52168,1.52123,1.52158,275000001.0
2008-09-19 20:25:00,1.52163,1.52164,1.52095,1.52095,265600001.0
2008-09-19 20:26:00,1.52082,1.52112,1.52032,1.5206,370200001.0
2008-09-19 20:27:00,1.52067,1.52123,1.52048,1.52123,447100002.0
2008-09-19 20:28:00,1.52177,1.52177,1.52068,1.52068,246400000.0
2008-09-19 20:29:00,1.52042,1.52042,1.51846,1.51861,516200002.0
2008-09-19 20:30:00,1.51828,1.51838,1.51758,1.51815,217300000.0
2008-09-19 20:31:00,1.5179,1.5179,1.51729,1.51767,250100000.0
2008-09-19 20:32:00,1.51735,1.5183,1.51735,1.51792,142200000.0
2008-09-19 20:33:00,1.51782,1.51802,1.51763,1.51767,267200000.0
2008-09-19 20:34:00,1.51777,1.51777,1.51731,1.51742,385700002.0
2008-09-19 20:35:00,1.51733,1.5174,1.51719,1.51719,285100000.0
2008-09-19 20:36:00,1.51724,1.51741,1.51713,1.51724,435500000.0
2008-09-19 20:37:00,1.51719,1.51727,1.51707,1.51714,309600000.0
2008-09-19 20:38:00,1.51724,1.51749,1.51708,1.51749,337700001.0
2008-09-19 20:39:00,1.51766,1.5184,1.51766,1.5184,416200000.0
2008-09-19 20:40:00,1.51855,1.5186,1.51809,1.51809,311400000.0
2008-09-19 20:41:00,1.51824,1.51857,1.5178,1.51838,436800001.0
2008-09-19 20:42:00,1.51854,1.51878,1.5184,1.51867,211300000.0
2008-09-19 20:43:00,1.51864,1.51864,1.51804,1.51826,190700000.0
2008-09-19 20:44:00,1.51823,1.51866,1.51806,1.51806,291700002.0
2008-09-19 20:45:00,1.51785,1.51813,1.51769,1.51787,523600001.0
2008-09-19 20:46:00,1.51785,1.51801,1.51774,1.51792,217400001.0
2008-09-19 20:47:00,1.51777,1.51777,1.51724,1.5173,276900001.0
2008-09-19 20:48:00,1.51726,1.51731,1.51691,1.51708,365900000.0
2008-09-19 20:49:00,1.51729,1.51793,1.51709,1.51793,434400001.0
2008-09-19 20:50:00,1.51815,1.51831,1.51798,1.51809,245100000.0
2008-09-19 20:51:00,1.51808,1.51822,1.51746,1.5176,261800001.0
2008-09-19 20:52:00,1.51746,1.51753,1.51671,1.51711,223100000.0
2008-09-19 20:53:00,1.5171,1.51731,1.51672,1.51679,208600000.0
2008-09-19 20:54:00,1.51668,1.51681,1.51653,1.51654,100200000.0
2008-09-19 20:55:00,1.51657,1.51693,1.51657,1.51675,340600001.0
2008-09-19 20:56:00,1.51683,1.51867,1.51666,1.51867,142800000.0
2008-09-19 20:57:00,1.51821,1.51879,1.51704,1.51846,364000002.0
2008-09-19 20:58:00,1.51869,1.51905,1.51856,1.51899,265200000.0
2008-09-19 20:59:00,1.51902,1.51946,1.51826,1.51826,136200001.0
2008-09-19 21:00:00,1.51821,1.51821,1.51697,1.51742,270800001.0
2008-09-19 21:01:00,1.51742,1.51811,1.51742,1.51745,203500000.0
2008-09-19 21:02:00,1.51757,1.518,1.5174,1.5174,73400000.0
2008-09-19 21:03:00,1.51734,1.51745,1.5163,1.51644,229800000.0
2008-09-19 21:04:00,1.51639,1.51677,1.51639,1.51648,293600002.0
2008-09-19 21:05:00,1.51674,1.51698,1.51634,1.5164,489600001.0
2008-09-19 21:06:00,1.51654,1.51682,1.51649,1.51649,216800001.0
2008-09-19 21:07:00,1.51649,1.51667,1.51646,1.51664,261700000.0
2008-09-19 21:08:00,1.51643,1.5167,1.51641,1.51654,257600000.0
2008-09-19 21:09:00,1.51645,1.51664,1.51584,1.51624,421900001.0
2008-09-19 21:10:00,1.51613,1.5164,1.51565,1.51585,265500001.0
2008-09-19 21:11:00,1.51586,1.51621,1.51583,1.51597,367599999.0
2008-09-19 21:12:00,1.51608,1.51667,1.51603,1.51667,232000001.0
2008-09-19 21:13:00,1.5166,1.51695,1.5166,1.51673,201000000.0
2008-09-19 21:14:00,1.51685,1.51724,1.51672,1.51693,223700000.0
2008-09-19 21:15:00,1.5169,1.51691,1.51674,1.51679,325800001.0
2008-09-19 21:16:00,1.51693,1.51693,1.51673,1.51675,124600000.0
2008-09-19 21:17:00,1.51692,1.51765,1.51692,1.5175,273800001.0
2008-09-19 21:18:00,1.5178,1.5186,1.51748,1.51792,173400001.0
2008-09-19 21:19:00,1.5181,1.51835,1.51791,1.51807,110200000.0
2008-09-19 21:20:00,1.51804,1.51829,1.51741,1.51742,61800000.0
2008-09-19 21:21:00,1.51752,1.51814,1.51725,1.51725,102800000.0
2008-09-19 21:22:00,1.51739,1.51901,1.51739,1.51886,210500000.0
2008-09-19 21:23:00,1.51898,1.51907,1.51819,1.51858,92600001.0
2008-09-19 21:24:00,1.51854,1.51887,1.51784,1.5183,130200000.0
2008-09-19 21:25:00,1.51822,1.51837,1.51784,1.51784,275400000.0
2008-09-19 21:26:00,1.5178,1.51814,1.51767,1.51785,329900001.0
2008-09-19 21:27:00,1.51795,1.51842,1.51795,1.51826,175600000.0
2008-09-19 21:28:00,1.51826,1.51826,1.51726,1.51776,127500000.0
2008-09-19 21:29:00,1.51782,1.5183,1.51779,1.51808,261300000.0
2008-09-19 21:30:00,1.51815,1.51871,1.51803,1.51862,160300001.0
2008-09-19 21:31:00,1.51888,1.51967,1.5187,1.51967,367300001.0
2008-09-19 21:32:00,1.51941,1.51961,1.51898,1.51961,284600000.0
2008-09-19 21:33:00,1.51958,1.51968,1.5188,1.519,303500000.0
2008-09-19 21:34:00,1.51882,1.51901,1.51758,1.51803,258400002.0
2008-09-19 21:35:00,1.51774,1.51813,1.51706,1.51796,352300000.0
2008-09-19 21:36:00,1.51796,1.51809,1.51749,1.51809,304000001.0
2008-09-19 21:37:00,1.51823,1.51853,1.51823,1.51841,260800000.0
2008-09-19 21:38:00,1.5183,1.51845,1.51798,1.5183,219300000.0
2008-09-19 21:39:00,1.51812,1.51846,1.51798,1.51832,303100001.0
2008-09-19 21:40:00,1.51826,1.51826,1.51774,1.51774,167000000.0
2008-09-19 21:41:00,1.51808,1.51833,1.51807,1.51809,236400000.0
2008-09-19 21:42:00,1.51805,1.5182,1.51796,1.51796,176000001.0
2008-09-19 21:43:00,1.51795,1.51854,1.51795,1.51852,248100001.0
2008-09-19 21:44:00,1.51858,1.51858,1.51819,1.51829,156200001.0
2008-09-19 21:45:00,1.51833,1.51854,1.51823,1.51843,415000002.0
2008-09-19 21:46:00,1.51835,1.51864,1.51816,1.51841,300400001.0
2008-09-19 21:47:00,1.5184,1.51862,1.51833,1.51841,262800001.0
2008-09-19 21:48:00,1.51839,1.51864,1.51831,1.51839,436700002.0
2008-09-19 21:49:00,1.51836,1.51871,1.51824,1.51855,291100001.0
2008-09-19 21:50:00,1.51872,1.5191,1.51855,1.51879,358900001.0
2008-09-19 21:51:00,1.51886,1.51886,1.51859,1.51859,488700001.0
2008-09-19 21:52:00,1.51862,1.51895,1.5186,1.51895,308200000.0
2008-09-19 21:53:00,1.51889,1.51895,1.51862,1.51877,64100000.0
2008-09-19 21:54:00,1.51874,1.51882,1.51861,1.51863,378000000.0
2008-09-19 21:55:00,1.51872,1.51883,1.51861,1.51883,144400001.0
2008-09-19 21:56:00,1.51881,1.51933,1.51844,1.51933,229800000.0
2008-09-19 21:57:00,1.51957,1.5197,1.5194,1.51941,266800000.0
2008-09-19 21:58:00,1.51931,1.51931,1.51873,1.51904,144100000.0
2008-09-19 21:59:00,1.51906,1.51924,1.51906,1.51924,229700000.0
2008-09-19 22:00:00,1.51926,1.51954,1.51926,1.51939,58000000.0
2008-09-19 22:01:00,1.51946,1.51968,1.51946,1.51962,141800000.0
2008-09-19 22:02:00,1.5197,1.52001,1.5197,1.51995,151800000.0
2008-09-19 22:03:00,1.51977,1.52,1.51954,1.51954,136100001.0
2008-09-19 22:04:00,1.51944,1.51966,1.51934,1.51956,270800000.0
2008-09-19 22:05:00,1.51962,1.51966,1.51922,1.51934,161500000.0
2008-09-19 22:06:00,1.51972,1.52073,1.51972,1.52068,104300000.0
2008-09-19 22:07:00,1.52053,1.52137,1.52053,1.52126,181800001.0
2008-09-19 22:08:00,1.5214,1.52204,1.52114,1.52123,170800000.0
2008-09-19 22:09:00,1.52144,1.52205,1.52134,1.52165,247600000.0
2008-09-19 22:10:00,1.52206,1.52279,1.52188,1.5223,199200001.0
2008-09-19 22:11:00,1.52236,1.52261,1.52225,1.52225,250100000.0
2008-09-19 22:12:00,1.52232,1.52232,1.52207,1.52218,215500001.0
2008-09-19 22:13:00,1.52195,1.522,1.52157,1.52159,200000000.0
2008-09-19 22:14:00,1.52167,1.52198,1.52167,1.52181,147400000.0
2008-09-19 22:15:00,1.52187,1.52208,1.52177,1.52184,124200000.0
2008-09-19 22:16:00,1.5217,1.52179,1.52161,1.52172,93600001.0
2008-09-19 22:17:00,1.52205,1.52271,1.52187,1.52251,172200000.0
2008-09-19 22:18:00,1.52266,1.52266,1.52178,1.52209,148300000.0
2008-09-19 22:19:00,1.52195,1.52209,1.52164,1.52195,173600000.0
2008-09-19 22:20:00,1.52187,1.52223,1.52175,1.52216,144300000.0
2008-09-19 22:21:00,1.52212,1.52225,1.52185,1.52225,137600000.0
2008-09-19 22:22:00,1.52238,1.52253,1.52199,1.52206,197000000.0
2008-09-19 22:23:00,1.52205,1.52238,1.522,1.52207,160800000.0
2008-09-19 22:24:00,1.52231,1.52298,1.52231,1.5226,235900000.0
2008-09-19 22:25:00,1.52236,1.52236,1.5207,1.52082,266700001.0
2008-09-19 22:26:00,1.52038,1.52092,1.51942,1.51948,237200000.0
2008-09-19 22:27:00,1.51938,1.5194,1.51883,1.51883,152000000.0
2008-09-19 22:28:00,1.51875,1.51908,1.51863,1.51879,63200000.0
2008-09-19 22:29:00,1.51893,1.51893,1.51804,1.51831,206400000.0
2008-09-19 22:30:00,1.51836,1.51887,1.51798,1.51828,247000000.0
2008-09-19 22:31:00,1.51798,1.51798,1.5168,1.51711,223900000.0
2008-09-19 22:32:00,1.51734,1.5176,1.51715,1.5174,198600001.0
2008-09-19 22:33:00,1.51738,1.51738,1.51668,1.5167,82200001.0
2008-09-19 22:34:00,1.5166,1.51694,1.51648,1.51652,236300000.0
2008-09-19 22:35:00,1.51641,1.51645,1.51627,1.51635,144700000.0
2008-09-19 22:36:00,1.51651,1.51683,1.51651,1.51671,130800000.0
2008-09-19 22:37:00,1.5169,1.51693,1.51675,1.51685,240900001.0
2008-09-19 22:38:00,1.51693,1.51707,1.51669,1.5169,314100000.0
2008-09-19 22:39:00,1.5169,1.51705,1.51657,1.51657,266500001.0
2008-09-19 22:40:00,1.51631,1.51638,1.51603,1.51617,249900000.0
2008-09-19 22:41:00,1.5161,1.5161,1.51539,1.51572,240800000.0
2008-09-19 22:42:00,1.51566,1.51601,1.51531,1.51552,145400000.0
2008-09-19 22:43:00,1.51566,1.51621,1.51565,1.51565,165200000.0
2008-09-19 22:44:00,1.51589,1.51684,1.51589,1.51684,203300000.0
2008-09-19 22:45:00,1.51688,1.51688,1.51632,1.51632,251000001.0
2008-09-19 22:46:00,1.51635,1.51675,1.51635,1.5166,224800001.0
2008-09-19 22:47:00,1.5166,1.51694,1.51656,1.51663,148700001.0
2008-09-19 22:48:00,1.51665,1.51665,1.51641,1.51648,132000000.0
2008-09-19 22:49:00,1.51586,1.5161,1.51535,1.51535,189400000.0
2008-09-19 22:50:00,1.51531,1.51568,1.51504,1.51522,188900000.0
2008-09-19 22:51:00,1.51529,1.51578,1.51527,1.51559,266100000.0
2008-09-19 22:52:00,1.51542,1.5155,1.51504,1.51519,260800001.0
2008-09-19 22:53:00,1.51496,1.51508,1.51482,1.51508,197200002.0
2008-09-19 22:54:00,1.51509,1.51509,1.51479,1.51488,165000001.0
2008-09-19 22:55:00,1.51494,1.51494,1.51444,1.51444,176600000.0
2008-09-19 22:56:00,1.51438,1.51471,1.51428,1.5143,184100000.0
2008-09-19 22:57:00,1.51412,1.51412,1.5138,1.5138,256400000.0
2008-09-19 22:58:00,1.51392,1.51397,1.51328,1.51347,78100000.0
2008-09-19 22:59:00,1.51328,1.51339,1.51297,1.51332,231400000.0
2008-09-21 23:00:00,1.51616,1.51626,1.51602,1.51608,111400000.0
2008-09-21 23:01:00,1.51623,1.51623,1.51601,1.5161,22400000.0
2008-09-21 23:02:00,1.51301,1.51526,1.51301,1.51526,28500000.0
2008-09-21 23:03:00,1.51584,1.51599,1.51584,1.51586,48400000.0
2008-09-21 23:04:00,1.51582,1.51589,1.51582,1.51589,7000000.0
2008-09-21 23:05:00,1.51623,1.51661,1.51617,1.51661,52400000.0
2008-09-21 23:06:00,1.51652,1.51668,1.51629,1.51655,60500000.0
2008-09-21 23:07:00,1.51658,1.51674,1.51611,1.51611,34700000.0
2008-09-21 23:08:00,1.51618,1.51643,1.51616,1.51643,33000000.0
2008-09-21 23:09:00,1.51611,1.51669,1.51584,1.51584,68100002.0
2008-09-21 23:10:00,1.51584,1.51618,1.51574,1.51618,69000001.0
2008-09-21 23:11:00,1.51633,1.51638,1.51613,1.51613,60000000.0
2008-09-21 23:12:00,1.51642,1.51645,1.51589,1.51589,72600000.0
2008-09-21 23:13:00,1.51601,1.51603,1.51591,1.51596,65500000.0
2008-09-21 23:14:00,1.51634,1.51657,1.516,1.51648,35200000.0
2008-09-21 23:15:00,1.51628,1.51628,1.51578,1.51579,18200000.0
2008-09-21 23:16:00,1.51581,1.51581,1.51575,1.51578,55400000.0
2008-09-21 23:17:00,1.5158,1.51587,1.51572,1.51572,72800000.0
2008-09-21 23:18:00,1.51577,1.51582,1.51577,1.51577,20800000.0
2008-09-21 23:19:00,1.51582,1.51587,1.51572,1.51572,25700000.0
2008-09-21 23:20:00,1.51574,1.51584,1.51531,1.51531,63400000.0
2008-09-21 23:21:00,1.51503,1.51528,1.51503,1.51528,39800000.0
2008-09-21 23:22:00,1.51534,1.5157,1.51513,1.51547,121600000.0
2008-09-21 23:23:00,1.51552,1.51564,1.51492,1.51529,141600000.0
2008-09-21 23:24:00,1.51532,1.51547,1.51532,1.51532,51400000.0
2008-09-21 23:25:00,1.51547,1.51557,1.51544,1.51549,37600000.0
2008-09-21 23:26:00,1.51545,1.51547,1.51532,1.51532,79400000.0
2008-09-21 23:27:00,1.51603,1.51603,1.5156,1.5159,30000000.0
2008-09-21 23:28:00,1.51544,1.51544,1.51531,1.51542,25400000.0
2008-09-21 23:29:00,1.51616,1.51616,1.51563,1.51563,62200000.0
2008-09-21 23:30:00,1.5152,1.51594,1.5152,1.51561,71400000.0
2008-09-21 23:31:00,1.51563,1.51572,1.5156,1.51563,57900000.0
2008-09-21 23:32:00,1.51568,1.51588,1.51568,1.51576,77299999.0
2008-09-21 23:33:00,1.51579,1.51598,1.51571,1.51598,128800000.0
2008-09-21 23:34:00,1.51599,1.51626,1.51576,1.51579,183800001.0
2008-09-21 23:35:00,1.51585,1.51622,1.51585,1.5161,154900000.0
2008-09-21 23:36:00,1.51596,1.51607,1.51596,1.51602,40200000.0
2008-09-21 23:37:00,1.51589,1.51589,1.51559,1.51564,22400000.0
2008-09-21 23:38:00,1.51563,1.51576,1.51562,1.51565,40200000.0
2008-09-21 23:39:00,1.51561,1.51592,1.51561,1.51574,202000000.0
2008-09-21 23:40:00,1.51584,1.51585,1.51574,1.51576,63300000.0
2008-09-21 23:41:00,1.51576,1.51593,1.51568,1.51573,159900001.0
2008-09-21 23:42:00,1.51573,1.51585,1.5157,1.5157,50899999.0
2008-09-21 23:43:00,1.51562,1.5158,1.51544,1.51576,75300000.0
2008-09-21 23:44:00,1.51566,1.51578,1.51553,1.51555,81500001.0
2008-09-21 23:45:00,1.5155,1.5155,1.51532,1.51539,108500000.0
2008-09-21 23:46:00,1.51536,1.51557,1.5153,1.51531,65800000.0
2008-09-21 23:47:00,1.51536,1.51547,1.51536,1.51545,54200000.0
2008-09-21 23:48:00,1.51546,1.51552,1.51539,1.51551,25000000.0
2008-09-21 23:49:00,1.5155,1.51568,1.51534,1.51568,144400000.0
2008-09-21 23:50:00,1.51582,1.51604,1.5158,1.51592,34400000.0
2008-09-21 23:51:00,1.51592,1.51604,1.51566,1.51566,46700000.0
2008-09-21 23:52:00,1.51566,1.51599,1.51566,1.51599,145000000.0
2008-09-21 23:53:00,1.51614,1.51637,1.51591,1.51591,137000001.0
2008-09-21 23:54:00,1.51644,1.51656,1.51588,1.51595,167000000.0
2008-09-21 23:55:00,1.51595,1.51614,1.51595,1.51603,122400000.0
2008-09-21 23:56:00,1.51609,1.51648,1.51609,1.51639,115900000.0
2008-09-21 23:57:00,1.51654,1.51704,1.51651,1.51702,89800000.0
2008-09-21 23:58:00,1.517,1.5172,1.51684,1.51693,132000001.0
2008-09-21 23:59:00,1.51696,1.51719,1.51688,1.51703,68000000.0
2008-09-22 00:00:00,1.51732,1.51775,1.51732,1.51772,130900000.0
2008-09-22 00:01:00,1.51732,1.51806,1.51732,1.51766,280600000.0
2008-09-22 00:02:00,1.51782,1.51788,1.5177,1.51771,208300000.0
2008-09-22 00:03:00,1.51782,1.51818,1.5176,1.5176,263700001.0
2008-09-22 00:04:00,1.51754,1.51759,1.51739,1.51758,129200000.0
2008-09-22 00:05:00,1.51763,1.51763,1.51751,1.51756,26800000.0
2008-09-22 00:06:00,1.51743,1.51756,1.51731,1.51731,55000000.0
2008-09-22 00:07:00,1.51734,1.51761,1.51707,1.51759,112700000.0
2008-09-22 00:08:00,1.51754,1.51791,1.51754,1.51791,40400000.0
2008-09-22 00:09:00,1.51783,1.51826,1.51783,1.51826,102200000.0
2008-09-22 00:10:00,1.51754,1.51795,1.51741,1.51795,31300000.0
2008-09-22 00:11:00,1.51798,1.51815,1.51784,1.51808,28200000.0
2008-09-22 00:12:00,1.51785,1.51785,1.51766,1.51766,83300000.0
2008-09-22 00:13:00,1.51773,1.51786,1.51773,1.51781,39600000.0
2008-09-22 00:14:00,1.51798,1.51798,1.51748,1.51757,57800000.0
2008-09-22 00:15:00,1.51722,1.51727,1.51712,1.51721,44600000.0
2008-09-22 00:16:00,1.51727,1.51742,1.51727,1.51742,25400000.0
2008-09-22 00:17:00,1.51732,1.51758,1.51703,1.51758,122900000.0
2008-09-22 00:18:00,1.51757,1.51772,1.51728,1.51728,75100000.0
2008-09-22 00:19:00,1.51705,1.51714,1.51652,1.51653,104400000.0
2008-09-22 00:20:00,1.5166,1.51701,1.5166,1.51701,54800000.0
2008-09-22 00:21:00,1.51703,1.51709,1.51691,1.51698,36200000.0
2008-09-22 00:22:00,1.51724,1.51729,1.51698,1.51725,24600000.0
2008-09-22 00:23:00,1.51695,1.51695,1.51675,1.51684,27200000.0
2008-09-22 00:24:00,1.51684,1.51728,1.51684,1.51721,75100000.0
2008-09-22 00:25:00,1.51733,1.51733,1.51681,1.51681,37200000.0
2008-09-22 00:26:00,1.51684,1.51688,1.51661,1.51661,40400000.0
2008-09-22 00:27:00,1.51653,1.51694,1.51632,1.5166,48400000.0
2008-09-22 00:28:00,1.51688,1.51689,1.51621,1.51621,24400000.0
2008-09-22 00:29:00,1.51614,1.51614,1.51575,1.51595,60600001.0
2008-09-22 00:30:00,1.51618,1.51618,1.51599,1.51609,55800000.0
2008-09-22 00:31:00,1.51608,1.51623,1.51608,1.51615,29600000.0
2008-09-22 00:32:00,1.51576,1.5159,1.51566,1.51574,96900000.0
2008-09-22 00:33:00,1.5158,1.51661,1.5158,1.51658,105800000.0
2008-09-22 00:34:00,1.51669,1.51699,1.51664,1.51699,21800000.0
2008-09-22 00:35:00,1.51658,1.51672,1.51657,1.51668,50000000.0
2008-09-22 00:36:00,1.51664,1.51666,1.51642,1.51642,67100000.0
2008-09-22 00:37:00,1.51647,1.51647,1.51628,1.51639,58100000.0
2008-09-22 00:38:00,1.51652,1.51655,1.51651,1.51652,49300000.0
2008-09-22 00:39:00,1.51667,1.51684,1.51639,1.51639,50900000.0
2008-09-22 00:40:00,1.5166,1.51691,1.51652,1.5168,30200000.0
2008-09-22 00:41:00,1.5167,1.5167,1.51608,1.51608,29400000.0
2008-09-22 00:42:00,1.51603,1.51624,1.51603,1.51624,35000001.0
2008-09-22 00:43:00,1.51672,1.51676,1.5163,1.51667,33000000.0
2008-09-22 00:44:00,1.51666,1.51668,1.51613,1.51613,35600000.0
2008-09-22 00:45:00,1.51619,1.51619,1.51566,1.51584,30400000.0
2008-09-22 00:46:00,1.51517,1.51517,1.51482,1.51482,20400000.0
2008-09-22 00:47:00,1.51526,1.5154,1.51485,1.51499,26600000.0
2008-09-22 00:48:00,1.51515,1.51515,1.51497,1.51497,33000000.0
2008-09-22 00:49:00,1.51506,1.51506,1.5146,1.5146,21000000.0
2008-09-22 00:50:00,1.51469,1.51493,1.51436,1.51436,48100000.0
2008-09-22 00:51:00,1.51397,1.51444,1.51382,1.51444,54400000.0
2008-09-22 00:52:00,1.51472,1.51498,1.51457,1.51462,76700000.0
2008-09-22 00:53:00,1.51448,1.51448,1.51394,1.51413,44400000.0
2008-09-22 00:54:00,1.5135,1.51376,1.5135,1.51376,40600000.0
2008-09-22 00:55:00,1.51394,1.51475,1.51394,1.51446,24300000.0
2008-09-22 00:56:00,1.51453,1.51477,1.51443,1.51473,70300001.0
2008-09-22 00:57:00,1.51466,1.51466,1.51429,1.51446,41100000.0
2008-09-22 00:58:00,1.51444,1.51506,1.51444,1.51506,56400001.0
2008-09-22 00:59:00,1.51536,1.51645,1.51536,1.51645,109900000.0
2008-09-22 01:00:00,1.51681,1.51708,1.51681,1.51694,57299999.0
2008-09-22 01:01:00,1.51725,1.51749,1.51725,1.51747,73200001.0
2008-09-22 01:02:00,1.51756,1.51766,1.51753,1.51766,50600000.0
2008-09-22 01:03:00,1.51806,1.51885,1.51806,1.51879,53900000.0
2008-09-22 01:04:00,1.51907,1.51942,1.51871,1.51923,61300000.0
2008-09-22 01:05:00,1.5189,1.51943,1.51888,1.51888,59900000.0
2008-09-22 01:06:00,1.51872,1.51879,1.51833,1.51879,18600000.0
2008-09-22 01:07:00,1.51873,1.51886,1.51863,1.51879,61200000.0
2008-09-22 01:08:00,1.51889,1.5189,1.51856,1.51867,51200000.0
2008-09-22 01:09:00,1.51874,1.51919,1.51872,1.51919,157000000.0
2008-09-22 01:10:00,1.51882,1.51899,1.51857,1.51894,78400000.0
2008-09-22 01:11:00,1.51908,1.51927,1.51888,1.51921,108900000.0
2008-09-22 01:12:00,1.51935,1.51967,1.51889,1.51889,185600001.0
2008-09-22 01:13:00,1.51861,1.51861,1.51744,1.51789,146600000.0
2008-09-22 01:14:00,1.51793,1.51827,1.51791,1.51825,52800000.0
2008-09-22 01:15:00,1.51852,1.51942,1.51852,1.51932,135100000.0
2008-09-22 01:16:00,1.51942,1.51942,1.51919,1.51938,27800000.0
2008-09-22 01:17:00,1.51948,1.51955,1.51932,1.51933,35600000.0
2008-09-22 01:18:00,1.51937,1.51941,1.51904,1.5192,41200000.0
2008-09-22 01:19:00,1.51951,1.51997,1.51951,1.51997,61000000.0
2008-09-22 01:20:00,1.51981,1.51996,1.51981,1.51987,35300000.0
2008-09-22 01:21:00,1.51973,1.5199,1.51973,1.5198,36000000.0
2008-09-22 01:22:00,1.51959,1.51964,1.51945,1.5195,93600001.0
2008-09-22 01:23:00,1.51936,1.51972,1.5188,1.51972,177700001.0
2008-09-22 01:24:00,1.51986,1.52006,1.51913,1.51922,86400000.0
2008-09-22 01:25:00,1.51926,1.51962,1.51914,1.51924,83600000.0
2008-09-22 01:26:00,1.51925,1.51936,1.51911,1.51913,234900001.0
2008-09-22 01:27:00,1.51921,1.51951,1.51921,1.51935,126000000.0
2008-09-22 01:28:00,1.51926,1.51947,1.51926,1.51934,53200000.0
2008-09-22 01:29:00,1.51921,1.51938,1.51902,1.51902,30500000.0
2008-09-22 01:30:00,1.51875,1.51883,1.5185,1.51883,50100000.0
2008-09-22 01:31:00,1.51848,1.51852,1.51816,1.51827,39200000.0
2008-09-22 01:32:00,1.5184,1.51848,1.51829,1.51834,89400000.0
2008-09-22 01:33:00,1.51833,1.51833,1.51716,1.51732,92800001.0
2008-09-22 01:34:00,1.51741,1.51765,1.51731,1.51738,123100000.0
2008-09-22 01:35:00,1.51758,1.51758,1.51725,1.5174,35500000.0
2008-09-22 01:36:00,1.51728,1.51749,1.51728,1.51737,49800001.0
2008-09-22 01:37:00,1.51712,1.51712,1.51699,1.5171,26900000.0
2008-09-22 01:38:00,1.51755,1.51791,1.51755,1.51791,29500000.0
2008-09-22 01:39:00,1.51794,1.51819,1.51794,1.51811,25800000.0
2008-09-22 01:40:00,1.51836,1.51837,1.51776,1.51809,33600000.0
2008-09-22 01:41:00,1.51829,1.51851,1.51782,1.51817,40600001.0
2008-09-22 01:42:00,1.51821,1.51842,1.51779,1.51801,219900001.0
2008-09-22 01:43:00,1.51801,1.51851,1.51791,1.518,189200000.0
2008-09-22 01:44:00,1.51796,1.51796,1.51719,1.51719,295700000.0
2008-09-22 01:45:00,1.5174,1.51766,1.51732,1.51762,177500000.0
2008-09-22 01:46:00,1.51778,1.51835,1.51778,1.51835,90300000.0
2008-09-22 01:47:00,1.51835,1.51839,1.51827,1.51827,59900000.0
2008-09-22 01:48:00,1.5179,1.51801,1.51762,1.51762,29100000.0
2008-09-22 01:49:00,1.51772,1.5182,1.51764,1.5182,117900000.0
2008-09-22 01:50:00,1.51826,1.51826,1.51775,1.51792,178200000.0
2008-09-22 01:51:00,1.5179,1.51811,1.51756,1.51769,58300000.0
2008-09-22 01:52:00,1.51743,1.51743,1.51648,1.51679,223700001.0
2008-09-22 01:53:00,1.51683,1.51739,1.51683,1.51733,74400000.0
2008-09-22 01:54:00,1.51665,1.51671,1.51661,1.51663,70400001.0
2008-09-22 01:55:00,1.51665,1.51665,1.51595,1.51623,66200000.0
2008-09-22 01:56:00,1.51628,1.51691,1.51628,1.51667,81900000.0
2008-09-22 01:57:00,1.51684,1.51716,1.51659,1.51659,90100000.0
2008-09-22 01:58:00,1.51645,1.51685,1.51627,1.51685,49800000.0
2008-09-22 01:59:00,1.51701,1.51751,1.51668,1.51733,59400000.0
2008-09-22 02:00:00,1.51774,1.51822,1.51774,1.51822,59900000.0
2008-09-22 02:01:00,1.51848,1.51876,1.51845,1.51867,64400000.0
2008-09-22 02:02:00,1.51867,1.51919,1.51865,1.51889,85800000.0
2008-09-22 02:03:00,1.5189,1.51912,1.5189,1.51895,86900000.0
2008-09-22 02:04:00,1.51904,1.51917,1.51892,1.51892,57600000.0
2008-09-22 02:05:00,1.51895,1.51906,1.51882,1.51882,69000000.0
2008-09-22 02:06:00,1.51876,1.51911,1.51853,1.5189,78700000.0
2008-09-22 02:07:00,1.51903,1.5195,1.51896,1.51901,204300000.0
2008-09-22 02:08:00,1.51886,1.51886,1.51857,1.51857,64100001.0
2008-09-22 02:09:00,1.51871,1.51876,1.51828,1.51854,220700000.0
2008-09-22 02:10:00,1.51829,1.51829,1.51775,1.51797,130400000.0
2008-09-22 02:11:00,1.51828,1.51834,1.51793,1.51793,50500000.0
2008-09-22 02:12:00,1.51796,1.51796,1.51764,1.51778,113900001.0
2008-09-22 02:13:00,1.51783,1.51802,1.51783,1.51802,35600000.0
2008-09-22 02:14:00,1.51803,1.51803,1.51755,1.51769,181899999.0
2008-09-22 02:15:00,1.51765,1.51771,1.51737,1.51748,252400000.0
2008-09-22 02:16:00,1.51731,1.51749,1.51641,1.51643,237400001.0
2008-09-22 02:17:00,1.51657,1.51734,1.51657,1.51711,216000001.0
2008-09-22 02:18:00,1.5169,1.51709,1.51642,1.51709,34200000.0
2008-09-22 02:19:00,1.51718,1.51718,1.51705,1.51705,15900000.0
2008-09-22 02:20:00,1.51709,1.5172,1.51709,1.51713,25800000.0
2008-09-22 02:21:00,1.51727,1.51741,1.51727,1.51738,28600000.0
2008-09-22 02:22:00,1.5175,1.51758,1.51748,1.51758,27700000.0
2008-09-22 02:23:00,1.51788,1.51788,1.5169,1.5169,34800001.0
2008-09-22 02:24:00,1.51688,1.51714,1.51679,1.51679,37400000.0
2008-09-22 02:25:00,1.51645,1.51696,1.51628,1.51696,90700000.0
2008-09-22 02:26:00,1.51686,1.51704,1.51632,1.51694,83400001.0
2008-09-22 02:27:00,1.51698,1.5172,1.51662,1.51662,41600000.0
2008-09-22 02:28:00,1.51648,1.51686,1.51621,1.51621,46400001.0
2008-09-22 02:29:00,1.5164,1.51652,1.51578,1.51608,31600000.0
2008-09-22 02:30:00,1.5167,1.5167,1.51627,1.51637,21000000.0
2008-09-22 02:31:00,1.51637,1.51695,1.51637,1.51695,62800000.0
2008-09-22 02:32:00,1.5173,1.51756,1.51719,1.51745,138300000.0
2008-09-22 02:33:00,1.51748,1.51775,1.51748,1.51755,185800001.0
2008-09-22 02:34:00,1.51753,1.51812,1.51753,1.51766,96200000.0
2008-09-22 02:35:00,1.51756,1.51761,1.51684,1.51761,78000000.0
2008-09-22 02:36:00,1.51761,1.51804,1.51716,1.51762,173600000.0
2008-09-22 02:37:00,1.51787,1.51811,1.51775,1.51775,82500000.0
2008-09-22 02:38:00,1.51731,1.51742,1.51728,1.51728,35400000.0
2008-09-22 02:39:00,1.51744,1.51744,1.51725,1.51731,30400000.0
2008-09-22 02:40:00,1.51743,1.51753,1.51735,1.51745,64700000.0
2008-09-22 02:41:00,1.51749,1.51754,1.51748,1.51748,16200000.0
2008-09-22 02:42:00,1.51741,1.51741,1.51725,1.51725,45800000.0
2008-09-22 02:43:00,1.51721,1.51726,1.51705,1.51719,23400000.0
2008-09-22 02:44:00,1.51722,1.51741,1.51688,1.51696,97000000.0
2008-09-22 02:45:00,1.51685,1.51696,1.51661,1.51661,39800000.0
2008-09-22 02:46:00,1.51664,1.51699,1.51664,1.51699,118000000.0
2008-09-22 02:47:00,1.51705,1.51778,1.51705,1.5173,239100000.0
2008-09-22 02:48:00,1.51737,1.51759,1.5173,1.51737,112000000.0
2008-09-22 02:49:00,1.51736,1.51736,1.51697,1.51697,68900000.0
2008-09-22 02:50:00,1.51757,1.51798,1.51684,1.51722,75200000.0
2008-09-22 02:51:00,1.51711,1.51732,1.51697,1.51705,68800001.0
2008-09-22 02:52:00,1.51709,1.51711,1.51695,1.51707,112500001.0
2008-09-22 02:53:00,1.51746,1.51768,1.51734,1.51734,21000000.0
2008-09-22 02:54:00,1.51719,1.5178,1.51719,1.51741,38400000.0
2008-09-22 02:55:00,1.51749,1.51804,1.51713,1.5176,44200000.0
2008-09-22 02:56:00,1.51705,1.51717,1.51643,1.51662,60500000.0
2008-09-22 02:57:00,1.51673,1.51692,1.51667,1.51691,30600000.0
2008-09-22 02:58:00,1.51678,1.51678,1.51622,1.51622,69000001.0
2008-09-22 02:59:00,1.51604,1.51621,1.51604,1.51609,57600000.0
2008-09-22 03:00:00,1.51633,1.51674,1.51599,1.51655,134100000.0
2008-09-22 03:01:00,1.5162,1.51666,1.5162,1.51655,39200000.0
2008-09-22 03:02:00,1.5167,1.51677,1.51662,1.51662,43600000.0
2008-09-22 03:03:00,1.51645,1.51645,1.51612,1.51621,45600000.0
2008-09-22 03:04:00,1.516,1.51663,1.516,1.5165,21000000.0
2008-09-22 03:05:00,1.51679,1.51679,1.51657,1.51657,40800000.0
2008-09-22 03:06:00,1.51658,1.51668,1.51654,1.51663,44000001.0
2008-09-22 03:07:00,1.51663,1.51696,1.5165,1.51694,95499999.0
2008-09-22 03:08:00,1.51673,1.51673,1.51614,1.51614,79600001.0
2008-09-22 03:09:00,1.51625,1.5164,1.51569,1.51614,31800000.0
2008-09-22 03:10:00,1.51564,1.51611,1.51564,1.51611,76100000.0
2008-09-22 03:11:00,1.51602,1.51605,1.5158,1.51592,45000000.0
2008-09-22 03:12:00,1.51592,1.5162,1.51565,1.51584,64400000.0
2008-09-22 03:13:00,1.51546,1.51579,1.51546,1.51579,18200000.0
2008-09-22 03:14:00,1.51593,1.51631,1.51567,1.51631,20000000.0
2008-09-22 03:15:00,1.51615,1.51687,1.51615,1.5167,33000000.0
2008-09-22 03:16:00,1.51672,1.51757,1.51672,1.51743,33200000.0
2008-09-22 03:17:00,1.51698,1.5175,1.51676,1.5175,20600000.0
2008-09-22 03:18:00,1.51771,1.51771,1.5168,1.51756,27600000.0
2008-09-22 03:19:00,1.51752,1.51824,1.51748,1.5178,38600000.0
2008-09-22 03:20:00,1.5175,1.51774,1.51742,1.51742,46000000.0
2008-09-22 03:21:00,1.51719,1.5172,1.51689,1.517,30000000.0
2008-09-22 03:22:00,1.51679,1.51679,1.51605,1.51605,64800001.0
2008-09-22 03:23:00,1.51614,1.51627,1.5161,1.5161,66900000.0
2008-09-22 03:24:00,1.51641,1.51677,1.51614,1.51637,52600000.0
2008-09-22 03:25:00,1.51682,1.51682,1.51622,1.51631,20800000.0
2008-09-22 03:26:00,1.51627,1.51644,1.51621,1.51631,146800000.0
2008-09-22 03:27:00,1.51662,1.51679,1.51644,1.51676,92600000.0
2008-09-22 03:28:00,1.51698,1.5176,1.51698,1.51759,42000000.0
2008-09-22 03:29:00,1.51768,1.51783,1.51767,1.51771,49500000.0
2008-09-22 03:30:00,1.51799,1.51809,1.51785,1.51785,72700000.0
2008-09-22 03:31:00,1.51756,1.51789,1.51754,1.51754,27800000.0
2008-09-22 03:32:00,1.51742,1.51816,1.51723,1.51816,51800000.0
2008-09-22 03:33:00,1.51816,1.51834,1.51816,1.51831,41300000.0
2008-09-22 03:34:00,1.51853,1.51853,1.51843,1.51846,38000000.0
2008-09-22 03:35:00,1.51837,1.51851,1.51832,1.51847,72600000.0
2008-09-22 03:36:00,1.5186,1.51864,1.51847,1.51864,30000000.0
2008-09-22 03:37:00,1.51859,1.51859,1.51754,1.51789,36600000.0
2008-09-22 03:38:00,1.51773,1.5178,1.51758,1.51775,43400000.0
2008-09-22 03:39:00,1.51798,1.51805,1.51794,1.51799,94000001.0
2008-09-22 03:40:00,1.51807,1.51898,1.51807,1.51898,147000000.0
2008-09-22 03:41:00,1.51906,1.5191,1.51886,1.51894,60900000.0
2008-09-22 03:42:00,1.51931,1.51931,1.51801,1.51904,79900000.0
2008-09-22 03:43:00,1.51907,1.51925,1.51899,1.51912,26000000.0
2008-09-22 03:44:00,1.51914,1.51924,1.5189,1.51901,55200002.0
2008-09-22 03:45:00,1.51888,1.51909,1.51878,1.51909,43500000.0
2008-09-22 03:46:00,1.5188,1.5188,1.5186,1.51865,25400000.0
2008-09-22 03:47:00,1.51856,1.51858,1.51844,1.51849,52800001.0
2008-09-22 03:48:00,1.51884,1.51884,1.51792,1.51845,29100000.0
2008-09-22 03:49:00,1.51859,1.51862,1.51834,1.51838,46800000.0
2008-09-22 03:50:00,1.51855,1.51867,1.51833,1.51833,108800000.0
2008-09-22 03:51:00,1.51842,1.51842,1.51809,1.51809,30000000.0
2008-09-22 03:52:00,1.5182,1.5182,1.51765,1.51775,108700000.0
2008-09-22 03:53:00,1.51776,1.51776,1.51757,1.5177,64500000.0
2008-09-22 03:54:00,1.51793,1.51839,1.51793,1.51809,25000000.0
2008-09-22 03:55:00,1.51828,1.51877,1.51812,1.51819,124000000.0
2008-09-22 03:56:00,1.51813,1.51832,1.51795,1.51816,239000001.0
2008-09-22 03:57:00,1.51829,1.51861,1.51829,1.51858,132600000.0
2008-09-22 03:58:00,1.51861,1.5198,1.51861,1.5189,237500000.0
2008-09-22 03:59:00,1.51905,1.5191,1.51825,1.51825,151800000.0
2008-09-22 04:00:00,1.51804,1.51807,1.51773,1.51774,75000001.0
2008-09-22 04:01:00,1.5176,1.51795,1.51749,1.51793,138500000.0
2008-09-22 04:02:00,1.51847,1.51904,1.51829,1.51876,115800000.0
2008-09-22 04:03:00,1.51894,1.51968,1.51894,1.51941,115700000.0
2008-09-22 04:04:00,1.51953,1.51967,1.51948,1.51954,138300001.0
2008-09-22 04:05:00,1.51963,1.52089,1.51958,1.52089,181600000.0
2008-09-22 04:06:00,1.52115,1.52164,1.5211,1.52114,124300000.0
2008-09-22 04:07:00,1.52137,1.52156,1.5211,1.52117,162500001.0
2008-09-22 04:08:00,1.5206,1.52071,1.51968,1.52071,49200000.0
2008-09-22 04:09:00,1.52058,1.52058,1.52003,1.52003,37000000.0
2008-09-22 04:10:00,1.51987,1.51987,1.51951,1.51965,103800000.0
2008-09-22 04:11:00,1.51951,1.51976,1.51938,1.51976,24600000.0
2008-09-22 04:12:00,1.5199,1.52013,1.5199,1.51995,79800000.0
2008-09-22 04:13:00,1.51991,1.52015,1.51949,1.51949,79900000.0
2008-09-22 04:14:00,1.51943,1.51991,1.51943,1.51991,85300000.0
2008-09-22 04:15:00,1.51991,1.52014,1.51966,1.51997,140300000.0
2008-09-22 04:16:00,1.52027,1.52055,1.52027,1.52049,67400000.0
2008-09-22 04:17:00,1.52047,1.52084,1.52047,1.52084,37600000.0
2008-09-22 04:18:00,1.52097,1.5211,1.52086,1.5209,107200001.0
2008-09-22 04:19:00,1.52087,1.52087,1.52059,1.52059,54000000.0
2008-09-22 04:20:00,1.52044,1.5206,1.52034,1.52034,185300000.0
2008-09-22 04:21:00,1.52044,1.52062,1.52044,1.52053,50700000.0
2008-09-22 04:22:00,1.52057,1.52057,1.52054,1.52057,24700000.0
2008-09-22 04:23:00,1.52124,1.52145,1.52124,1.52126,83800000.0
2008-09-22 04:24:00,1.52102,1.52105,1.52075,1.52099,179700001.0
2008-09-22 04:25:00,1.52098,1.52149,1.52089,1.52128,238700000.0
2008-09-22 04:26:00,1.52136,1.52147,1.52129,1.52141,129500001.0
2008-09-22 04:27:00,1.5217,1.52199,1.52149,1.52158,64000000.0
2008-09-22 04:28:00,1.52132,1.52132,1.52031,1.52041,61800000.0
2008-09-22 04:29:00,1.52048,1.5205,1.51986,1.51999,54200000.0
2008-09-22 04:30:00,1.51984,1.52013,1.5197,1.51975,76400000.0
2008-09-22 04:31:00,1.51961,1.51962,1.51961,1.51962,6600000.0
2008-09-22 04:32:00,1.51948,1.51948,1.51948,1.51948,9300000.0
2008-09-22 04:33:00,1.51938,1.51992,1.51937,1.51992,16400000.0
2008-09-22 04:34:00,1.52042,1.52052,1.52026,1.52033,49200001.0
2008-09-22 04:35:00,1.51992,1.5201,1.5199,1.51992,59400000.0
2008-09-22 04:36:00,1.52047,1.5216,1.52047,1.52121,165600000.0
2008-09-22 04:37:00,1.52116,1.52134,1.52087,1.52112,130300000.0
2008-09-22 04:38:00,1.52097,1.52097,1.52071,1.52071,62799999.0
2008-09-22 04:39:00,1.52061,1.52072,1.52016,1.52016,124500000.0
2008-09-22 04:40:00,1.52019,1.52079,1.52019,1.52079,13600000.0
2008-09-22 04:41:00,1.52077,1.52084,1.52052,1.52052,28700000.0
2008-09-22 04:42:00,1.5204,1.52074,1.5204,1.52063,98399999.0
2008-09-22 04:43:00,1.52065,1.52087,1.52062,1.52087,60400000.0
2008-09-22 04:44:00,1.52067,1.52075,1.52051,1.52075,22000000.0
2008-09-22 04:45:00,1.5206,1.52071,1.52028,1.5205,46800000.0
2008-09-22 04:46:00,1.52061,1.52069,1.52055,1.52069,53300000.0
2008-09-22 04:47:00,1.52077,1.52153,1.52077,1.52153,103700000.0
2008-09-22 04:48:00,1.52133,1.52158,1.52133,1.52153,33600000.0
2008-09-22 04:49:00,1.52136,1.52159,1.52122,1.52128,70800000.0
2008-09-22 04:50:00,1.52157,1.52186,1.521,1.521,24600000.0
2008-09-22 04:51:00,1.52093,1.521,1.52082,1.52092,28200000.0
2008-09-22 04:52:00,1.52094,1.5215,1.52094,1.52116,57800000.0
2008-09-22 04:53:00,1.52119,1.52155,1.52105,1.5213,43400000.0
2008-09-22 04:54:00,1.5214,1.5217,1.52116,1.52116,23200000.0
2008-09-22 04:55:00,1.52114,1.52114,1.52105,1.52105,9400000.0
2008-09-22 04:56:00,1.52098,1.52105,1.52095,1.52105,43600000.0
2008-09-22 04:57:00,1.52099,1.52101,1.52093,1.52093,24500000.0
2008-09-22 04:58:00,1.52095,1.52109,1.52095,1.52098,28800000.0
2008-09-22 04:59:00,1.52102,1.52118,1.52102,1.52108,128600000.0
2008-09-22 05:00:00,1.52124,1.5213,1.52089,1.52091,154400000.0
2008-09-22 05:01:00,1.52099,1.52145,1.52099,1.52145,91900000.0
2008-09-22 05:02:00,1.52205,1.52216,1.5215,1.52173,230300000.0
2008-09-22 05:03:00,1.52179,1.52208,1.52171,1.52174,144100000.0
2008-09-22 05:04:00,1.52177,1.52195,1.52177,1.52195,190500000.0
2008-09-22 05:05:00,1.52198,1.52204,1.52184,1.52186,201000000.0
2008-09-22 05:06:00,1.52183,1.52199,1.5218,1.52187,175400001.0
2008-09-22 05:07:00,1.522,1.522,1.52147,1.52163,272900000.0
2008-09-22 05:08:00,1.52152,1.52176,1.52128,1.52128,328100000.0
2008-09-22 05:09:00,1.52122,1.52187,1.52081,1.5212,198000000.0
2008-09-22 05:10:00,1.52108,1.52127,1.52104,1.52121,213900000.0
2008-09-22 05:11:00,1.52107,1.52111,1.52092,1.52102,153700000.0
2008-09-22 05:12:00,1.52106,1.52113,1.52102,1.52106,119100000.0
2008-09-22 05:13:00,1.52164,1.52368,1.52164,1.52289,139300000.0
2008-09-22 05:14:00,1.52312,1.5234,1.52299,1.52317,222900002.0
2008-09-22 05:15:00,1.5232,1.52341,1.52308,1.52308,174400000.0
2008-09-22 05:16:00,1.52322,1.52337,1.52314,1.5232,179000001.0
2008-09-22 05:17:00,1.52306,1.52322,1.52294,1.52296,162500000.0
2008-09-22 05:18:00,1.52281,1.5229,1.52258,1.52259,288900002.0
2008-09-22 05:19:00,1.5225,1.52278,1.52237,1.52244,257200000.0
2008-09-22 05:20:00,1.5221,1.52231,1.52197,1.52202,224600000.0
2008-09-22 05:21:00,1.52201,1.52239,1.52196,1.52219,413100001.0
2008-09-22 05:22:00,1.5222,1.5222,1.52205,1.52209,188700000.0
2008-09-22 05:23:00,1.52187,1.52189,1.5216,1.52173,117500001.0
2008-09-22 05:24:00,1.52173,1.52187,1.52172,1.52173,161900000.0
2008-09-22 05:25:00,1.52162,1.52211,1.52159,1.52164,251300001.0
2008-09-22 05:26:00,1.52169,1.52169,1.52156,1.52156,103900000.0
2008-09-22 05:27:00,1.52185,1.52189,1.52149,1.52172,162400000.0
2008-09-22 05:28:00,1.52165,1.52185,1.52149,1.52181,239600000.0
2008-09-22 05:29:00,1.52199,1.52238,1.52198,1.52237,229100001.0
2008-09-22 05:30:00,1.52258,1.5233,1.52258,1.5233,214400001.0
2008-09-22 05:31:00,1.52304,1.52327,1.52294,1.52318,70300000.0
2008-09-22 05:32:00,1.52361,1.52396,1.52361,1.52392,154600000.0
2008-09-22 05:33:00,1.52375,1.52392,1.52373,1.52373,177300000.0
2008-09-22 05:34:00,1.52374,1.52379,1.52345,1.5235,216600000.0
2008-09-22 05:35:00,1.52347,1.5238,1.5234,1.52347,323700004.0
2008-09-22 05:36:00,1.52357,1.52378,1.52357,1.52361,172600000.0
2008-09-22 05:37:00,1.52366,1.5238,1.52361,1.52379,193500000.0
2008-09-22 05:38:00,1.52382,1.52449,1.52382,1.52442,133200000.0
2008-09-22 05:39:00,1.5241,1.52412,1.52388,1.52397,127900000.0
2008-09-22 05:40:00,1.52399,1.52414,1.52373,1.52373,209800000.0
2008-09-22 05:41:00,1.52307,1.52337,1.5229,1.52337,141200000.0
2008-09-22 05:42:00,1.52328,1.52328,1.52289,1.5229,207200000.0
2008-09-22 05:43:00,1.52274,1.52287,1.52274,1.52283,114300000.0
2008-09-22 05:44:00,1.52278,1.52301,1.52277,1.5228,114400000.0
2008-09-22 05:45:00,1.52283,1.52312,1.52278,1.52287,129900000.0
2008-09-22 05:46:00,1.52287,1.52309,1.52285,1.52292,203900001.0
2008-09-22 05:47:00,1.52303,1.52311,1.52291,1.52302,205800000.0
2008-09-22 05:48:00,1.52275,1.52295,1.52264,1.52277,308100000.0
2008-09-22 05:49:00,1.52269,1.52281,1.52232,1.52232,234000004.0
2008-09-22 05:50:00,1.52229,1.52287,1.52229,1.52245,303900000.0
2008-09-22 05:51:00,1.5223,1.52232,1.52215,1.52215,200200001.0
2008-09-22 05:52:00,1.52228,1.52233,1.52204,1.52233,201500000.0
2008-09-22 05:53:00,1.5223,1.52246,1.5222,1.52241,83500000.0
2008-09-22 05:54:00,1.52223,1.52231,1.52187,1.5221,186700000.0
2008-09-22 05:55:00,1.52204,1.5221,1.52166,1.52166,263400001.0
2008-09-22 05:56:00,1.52153,1.52176,1.52141,1.52146,111900000.0
2008-09-22 05:57:00,1.5214,1.52155,1.52138,1.52143,215500000.0
2008-09-22 05:58:00,1.52138,1.52149,1.52105,1.52119,134600000.0
2008-09-22 05:59:00,1.52114,1.52121,1.52102,1.52106,74700000.0
2008-09-22 06:00:00,1.52093,1.52093,1.52055,1.52072,224900000.0
2008-09-22 06:01:00,1.52071,1.52094,1.52067,1.52067,164400000.0
2008-09-22 06:02:00,1.52058,1.5207,1.52032,1.52032,257400000.0
2008-09-22 06:03:00,1.52017,1.52017,1.51954,1.51954,298900001.0
2008-09-22 06:04:00,1.51963,1.51978,1.51953,1.51968,158900001.0
2008-09-22 06:05:00,1.5198,1.52005,1.51967,1.51998,382100000.0
2008-09-22 06:06:00,1.52,1.52015,1.51991,1.52006,69400000.0
2008-09-22 06:07:00,1.52022,1.52053,1.52015,1.52018,350900000.0
2008-09-22 06:08:00,1.52002,1.52037,1.51998,1.52034,508599999.0
2008-09-22 06:09:00,1.52018,1.52048,1.52001,1.52011,495300002.0
2008-09-22 06:10:00,1.52017,1.52041,1.52013,1.52013,255400000.0
2008-09-22 06:11:00,1.52008,1.52024,1.52006,1.52018,432300000.0
2008-09-22 06:12:00,1.52014,1.52014,1.51944,1.51944,287500001.0
2008-09-22 06:13:00,1.51929,1.51955,1.51911,1.51935,352400001.0
2008-09-22 06:14:00,1.51933,1.51933,1.51885,1.51886,355800000.0
2008-09-22 06:15:00,1.51884,1.51901,1.51882,1.51901,166300000.0
2008-09-22 06:16:00,1.51907,1.51916,1.51864,1.51867,221900000.0
2008-09-22 06:17:00,1.51886,1.51889,1.51864,1.51865,164100000.0
2008-09-22 06:18:00,1.51861,1.5193,1.51861,1.51908,239800001.0
2008-09-22 06:19:00,1.5191,1.5191,1.5186,1.51887,155900000.0
2008-09-22 06:20:00,1.51885,1.51931,1.51885,1.51904,335100001.0
2008-09-22 06:21:00,1.51931,1.51961,1.51931,1.51952,261300002.0
2008-09-22 06:22:00,1.51951,1.51965,1.51929,1.51929,308300001.0
2008-09-22 06:23:00,1.51935,1.51964,1.51932,1.51963,383500000.0
2008-09-22 06:24:00,1.51982,1.51982,1.51954,1.51979,299800001.0
2008-09-22 06:25:00,1.51983,1.52008,1.51983,1.51994,214000000.0
2008-09-22 06:26:00,1.51989,1.52001,1.51977,1.51978,307200001.0
2008-09-22 06:27:00,1.51983,1.51983,1.51942,1.51942,328799999.0
2008-09-22 06:28:00,1.51934,1.51942,1.51918,1.51925,399900000.0
2008-09-22 06:29:00,1.51927,1.51938,1.51914,1.51923,92800001.0
2008-09-22 06:30:00,1.51912,1.51932,1.51908,1.51915,278800002.0
2008-09-22 06:31:00,1.51909,1.51909,1.51863,1.5188,129200000.0
2008-09-22 06:32:00,1.5188,1.5189,1.51878,1.51883,207400000.0
2008-09-22 06:33:00,1.51876,1.51903,1.51876,1.51882,250600000.0
2008-09-22 06:34:00,1.51887,1.51892,1.51874,1.51877,249200000.0
2008-09-22 06:35:00,1.51875,1.51893,1.5187,1.51872,140700001.0
2008-09-22 06:36:00,1.51879,1.51888,1.51876,1.51881,91100000.0
2008-09-22 06:37:00,1.51891,1.51909,1.51886,1.51904,199800001.0
2008-09-22 06:38:00,1.51918,1.51948,1.51912,1.51913,106400000.0
2008-09-22 06:39:00,1.51893,1.51909,1.51893,1.51909,71700000.0
2008-09-22 06:40:00,1.51913,1.51949,1.51913,1.51949,106800000.0
2008-09-22 06:41:00,1.51941,1.51949,1.5193,1.51931,160900000.0
2008-09-22 06:42:00,1.51935,1.51948,1.51911,1.51941,295700001.0
2008-09-22 06:43:00,1.51927,1.51944,1.51925,1.51925,167300000.0
2008-09-22 06:44:00,1.51922,1.51927,1.5191,1.51922,260800000.0
2008-09-22 06:45:00,1.51915,1.51923,1.51909,1.51915,210100000.0
2008-09-22 06:46:00,1.51832,1.51846,1.51771,1.51786,327000000.0
2008-09-22 06:47:00,1.5178,1.51781,1.51764,1.51766,246799999.0
2008-09-22 06:48:00,1.51732,1.51763,1.51732,1.5175,381900000.0
2008-09-22 06:49:00,1.51761,1.51801,1.5176,1.51778,288800000.0
2008-09-22 06:50:00,1.51782,1.51782,1.51746,1.51746,331700000.0
2008-09-22 06:51:00,1.51743,1.51765,1.51714,1.51714,244800000.0
2008-09-22 06:52:00,1.51722,1.51737,1.5172,1.51721,255200001.0
2008-09-22 06:53:00,1.51728,1.51774,1.51728,1.51774,255600000.0
2008-09-22 06:54:00,1.51774,1.51774,1.51743,1.51754,473600000.0
2008-09-22 06:55:00,1.51736,1.51736,1.51658,1.51678,322000001.0
2008-09-22 06:56:00,1.5166,1.51713,1.51633,1.51633,221800000.0
2008-09-22 06:57:00,1.51633,1.51729,1.51633,1.51729,72900000.0
2008-09-22 06:58:00,1.51733,1.51759,1.5173,1.51748,204000000.0
2008-09-22 06:59:00,1.51772,1.51917,1.51772,1.51917,336800000.0
2008-09-22 07:00:00,1.51928,1.51928,1.51874,1.51883,116700000.0
2008-09-22 07:01:00,1.51872,1.51872,1.51781,1.51781,259300000.0
2008-09-22 07:02:00,1.51778,1.51833,1.51706,1.51833,402400001.0
2008-09-22 07:03:00,1.51831,1.51859,1.51688,1.51788,182700002.0
2008-09-22 07:04:00,1.51802,1.51867,1.51794,1.51867,334900001.0
2008-09-22 07:05:00,1.51883,1.5192,1.51849,1.5192,110000000.0
2008-09-22 07:06:00,1.51962,1.51962,1.51818,1.51883,196400000.0
2008-09-22 07:07:00,1.51901,1.51997,1.51901,1.51997,173400000.0
2008-09-22 07:08:00,1.51995,1.51995,1.51966,1.51969,244200000.0
2008-09-22 07:09:00,1.51939,1.5194,1.51862,1.5188,244800000.0
2008-09-22 07:10:00,1.51875,1.51896,1.51872,1.51872,471300001.0
2008-09-22 07:11:00,1.51892,1.5192,1.51886,1.51909,396500002.0
2008-09-22 07:12:00,1.51928,1.51963,1.51927,1.51953,251200001.0
2008-09-22 07:13:00,1.51955,1.51973,1.5195,1.51973,265000000.0
2008-09-22 07:14:00,1.51986,1.51986,1.51968,1.51974,584900001.0
2008-09-22 07:15:00,1.51981,1.5203,1.51981,1.52021,217900000.0
2008-09-22 07:16:00,1.52002,1.52013,1.51981,1.52002,180200000.0
2008-09-22 07:17:00,1.51989,1.51989,1.51942,1.51942,189800000.0
2008-09-22 07:18:00,1.51943,1.51965,1.51938,1.5196,500900000.0
2008-09-22 07:19:00,1.51955,1.51973,1.51945,1.51963,285400001.0
2008-09-22 07:20:00,1.51968,1.51972,1.51939,1.51942,437600001.0
2008-09-22 07:21:00,1.51908,1.51908,1.51849,1.51881,237900001.0
2008-09-22 07:22:00,1.51864,1.51913,1.51849,1.51913,333700000.0
2008-09-22 07:23:00,1.51915,1.51939,1.51908,1.51928,482400003.0
2008-09-22 07:24:00,1.51927,1.51939,1.5192,1.51928,265400000.0
2008-09-22 07:25:00,1.51919,1.51919,1.5189,1.5191,413400000.0
2008-09-22 07:26:00,1.51905,1.51913,1.51887,1.51889,282000000.0
2008-09-22 07:27:00,1.51897,1.51912,1.51876,1.51906,138600000.0
2008-09-22 07:28:00,1.51909,1.5192,1.51907,1.51909,234300000.0
2008-09-22 07:29:00,1.51858,1.51877,1.51799,1.51799,241500004.0
2008-09-22 07:30:00,1.51795,1.51823,1.51795,1.51818,543900002.0
2008-09-22 07:31:00,1.5182,1.51845,1.51818,1.51845,242800000.0
2008-09-22 07:32:00,1.51854,1.51869,1.51829,1.51831,452500001.0
2008-09-22 07:33:00,1.51842,1.51873,1.51842,1.51863,349400000.0
2008-09-22 07:34:00,1.51892,1.51926,1.51892,1.51923,274400001.0
2008-09-22 07:35:00,1.5193,1.51953,1.51923,1.51942,230500000.0
2008-09-22 07:36:00,1.5195,1.51972,1.51944,1.51955,326700000.0
2008-09-22 07:37:00,1.51962,1.51969,1.51936,1.51945,222900000.0
2008-09-22 07:38:00,1.51945,1.51952,1.51943,1.51952,92900000.0
2008-09-22 07:39:00,1.51954,1.52,1.51954,1.52,392100002.0
2008-09-22 07:40:00,1.52021,1.52058,1.52021,1.52043,352600000.0
2008-09-22 07:41:00,1.51976,1.52011,1.51737,1.52011,576100002.0
2008-09-22 07:42:00,1.52053,1.52053,1.52024,1.52045,373199998.0
2008-09-22 07:43:00,1.52053,1.52066,1.52033,1.52066,217000001.0
2008-09-22 07:44:00,1.52077,1.52085,1.52055,1.52055,376500001.0
2008-09-22 07:45:00,1.52076,1.52093,1.51986,1.52093,336200000.0
2008-09-22 07:46:00,1.52082,1.52112,1.52081,1.52089,471500002.0
2008-09-22 07:47:00,1.52095,1.52141,1.5209,1.52102,664200000.0
2008-09-22 07:48:00,1.52104,1.52114,1.52079,1.52095,694800002.0
2008-09-22 07:49:00,1.52096,1.52096,1.52051,1.52086,724600002.0
2008-09-22 07:50:00,1.52078,1.5214,1.52078,1.5214,536300002.0
2008-09-22 07:51:00,1.5217,1.52175,1.52129,1.52155,605200003.0
2008-09-22 07:52:00,1.52203,1.52223,1.52201,1.52215,449800002.0
2008-09-22 07:53:00,1.52207,1.52218,1.52157,1.52157,524700000.0
2008-09-22 07:54:00,1.52153,1.52161,1.52138,1.52146,397100000.0
2008-09-22 07:55:00,1.52129,1.52129,1.52037,1.52037,355300001.0
2008-09-22 07:56:00,1.52005,1.52007,1.51955,1.51985,665400003.0
2008-09-22 07:57:00,1.51986,1.5199,1.51925,1.51925,611000002.0
2008-09-22 07:58:00,1.51915,1.5192,1.51896,1.51909,660700000.0
2008-09-22 07:59:00,1.51889,1.51899,1.51867,1.51867,418100000.0
2008-09-22 08:00:00,1.51839,1.51905,1.51839,1.51899,403100000.0
2008-09-22 08:01:00,1.5188,1.51912,1.51868,1.51884,446500000.0
2008-09-22 08:02:00,1.51869,1.51882,1.51845,1.51845,255100000.0
2008-09-22 08:03:00,1.51838,1.51852,1.51815,1.51816,439500000.0
2008-09-22 08:04:00,1.5179,1.51818,1.51722,1.51818,385100000.0
2008-09-22 08:05:00,1.51854,1.51862,1.51824,1.51824,300800003.0
2008-09-22 08:06:00,1.51833,1.51876,1.51828,1.51874,682900000.0
2008-09-22 08:07:00,1.51878,1.51878,1.51793,1.51793,449000000.0
2008-09-22 08:08:00,1.51796,1.51833,1.51751,1.51815,385600000.0
2008-09-22 08:09:00,1.51823,1.51869,1.51823,1.51835,574400000.0
2008-09-22 08:10:00,1.51833,1.51869,1.5182,1.51869,554000003.0
2008-09-22 08:11:00,1.51859,1.51859,1.51824,1.51848,240000001.0
2008-09-22 08:12:00,1.51834,1.51853,1.51823,1.51824,372600000.0
2008-09-22 08:13:00,1.51832,1.51873,1.51825,1.51873,200500000.0
2008-09-22 08:14:00,1.51869,1.51882,1.51867,1.51876,114300000.0
2008-09-22 08:15:00,1.51896,1.51918,1.51893,1.51909,266300001.0
2008-09-22 08:16:00,1.51936,1.51955,1.51925,1.51925,248500000.0
2008-09-22 08:17:00,1.51903,1.51929,1.51883,1.51906,254100000.0
2008-09-22 08:18:00,1.51901,1.51919,1.519,1.51913,166900000.0
2008-09-22 08:19:00,1.51962,1.51991,1.51944,1.51991,306800000.0
2008-09-22 08:20:00,1.51964,1.51964,1.51915,1.51915,264200000.0
2008-09-22 08:21:00,1.51905,1.51924,1.51886,1.51901,522200002.0
2008-09-22 08:22:00,1.51895,1.51895,1.51786,1.51788,321700001.0
2008-09-22 08:23:00,1.51829,1.51857,1.51828,1.51849,258400000.0
2008-09-22 08:24:00,1.51865,1.51917,1.51864,1.51904,395900000.0
2008-09-22 08:25:00,1.51886,1.51886,1.51832,1.51832,669300004.0
2008-09-22 08:26:00,1.51841,1.51957,1.51841,1.51957,360100001.0
2008-09-22 08:27:00,1.51941,1.51941,1.51861,1.51877,332300000.0
2008-09-22 08:28:00,1.51869,1.51881,1.5184,1.5185,579200001.0
2008-09-22 08:29:00,1.51856,1.51903,1.51856,1.51903,415000000.0
2008-09-22 08:30:00,1.5193,1.5193,1.51863,1.51883,508700002.0
2008-09-22 08:31:00,1.5188,1.51891,1.51858,1.51864,305600000.0
2008-09-22 08:32:00,1.51852,1.51852,1.51815,1.51834,298100002.0
2008-09-22 08:33:00,1.51846,1.51881,1.51846,1.51881,242600000.0
2008-09-22 08:34:00,1.51881,1.51896,1.51867,1.5187,629600000.0
2008-09-22 08:35:00,1.51861,1.51882,1.51855,1.51878,558600001.0
2008-09-22 08:36:00,1.51887,1.51944,1.51887,1.51944,500400004.0
2008-09-22 08:37:00,1.51943,1.51943,1.51885,1.51885,289000001.0
2008-09-22 08:38:00,1.51925,1.51981,1.51925,1.51968,311900000.0
2008-09-22 08:39:00,1.51967,1.51971,1.51936,1.51953,517200000.0
2008-09-22 08:40:00,1.51959,1.52013,1.51927,1.51927,369800000.0
2008-09-22 08:41:00,1.5194,1.52016,1.5194,1.52016,465400001.0
2008-09-22 08:42:00,1.52033,1.5209,1.52033,1.52069,476200000.0
2008-09-22 08:43:00,1.52071,1.52112,1.52032,1.52056,255500000.0
2008-09-22 08:44:00,1.52056,1.52108,1.52018,1.52073,440400001.0
2008-09-22 08:45:00,1.52091,1.52092,1.52021,1.52033,569900000.0
2008-09-22 08:46:00,1.52022,1.52022,1.51773,1.51853,678600000.0
2008-09-22 08:47:00,1.51856,1.51938,1.51856,1.51938,561500000.0
2008-09-22 08:48:00,1.5183,1.51918,1.5183,1.51904,346900000.0
2008-09-22 08:49:00,1.51925,1.51952,1.51898,1.51905,466300001.0
2008-09-22 08:50:00,1.51906,1.5193,1.51885,1.51916,507100000.0
2008-09-22 08:51:00,1.5194,1.51978,1.5191,1.51978,525900000.0
2008-09-22 08:52:00,1.52011,1.5204,1.52002,1.5204,575300002.0
2008-09-22 08:53:00,1.5202,1.52048,1.51975,1.51979,469000000.0
2008-09-22 08:54:00,1.51995,1.52005,1.51936,1.51996,729500001.0
2008-09-22 08:55:00,1.51986,1.51986,1.51895,1.51904,629300001.0
2008-09-22 08:56:00,1.51899,1.51943,1.51887,1.51908,652100003.0
2008-09-22 08:57:00,1.5187,1.5187,1.51794,1.51855,534500000.0
2008-09-22 08:58:00,1.51854,1.51893,1.51815,1.51876,492300002.0
2008-09-22 08:59:00,1.51862,1.51988,1.51849,1.51988,269400001.0
2008-09-22 09:00:00,1.52023,1.5206,1.52006,1.52018,503800000.0
2008-09-22 09:01:00,1.51993,1.52037,1.51969,1.51978,395800001.0
2008-09-22 09:02:00,1.51958,1.51963,1.51919,1.51919,651200001.0
2008-09-22 09:03:00,1.51919,1.51934,1.51902,1.51905,646100000.0
2008-09-22 09:04:00,1.51895,1.51913,1.51861,1.51861,603700001.0
2008-09-22 09:05:00,1.51862,1.51897,1.51841,1.51897,547000001.0
2008-09-22 09:06:00,1.51894,1.51919,1.51875,1.51916,567600002.0
2008-09-22 09:07:00,1.51924,1.51924,1.51898,1.51898,417700001.0
2008-09-22 09:08:00,1.51898,1.51935,1.51897,1.51917,254600000.0
2008-09-22 09:09:00,1.51904,1.51921,1.51873,1.51885,269500000.0
2008-09-22 09:10:00,1.51846,1.51855,1.51803,1.51818,405700000.0
2008-09-22 09:11:00,1.51815,1.51836,1.51788,1.51828,591000001.0
2008-09-22 09:12:00,1.51816,1.51832,1.51734,1.51734,471700001.0
2008-09-22 09:13:00,1.51754,1.51782,1.51738,1.51745,484500001.0
2008-09-22 09:14:00,1.51727,1.51739,1.51702,1.5173,361000000.0
2008-09-22 09:15:00,1.51732,1.518,1.51727,1.518,457900003.0
2008-09-22 09:16:00,1.51819,1.51819,1.51739,1.51767,594700003.0
2008-09-22 09:17:00,1.51788,1.51816,1.51759,1.51799,543500001.0
2008-09-22 09:18:00,1.51814,1.5185,1.51814,1.51832,169000000.0
2008-09-22 09:19:00,1.51849,1.51916,1.51826,1.51894,478100000.0
2008-09-22 09:20:00,1.51886,1.51903,1.51874,1.51874,216000000.0
2008-09-22 09:21:00,1.51891,1.51954,1.51891,1.51954,299500001.0
2008-09-22 09:22:00,1.51974,1.51988,1.51969,1.51972,346300001.0
2008-09-22 09:23:00,1.51976,1.51993,1.51957,1.51986,386700001.0
2008-09-22 09:24:00,1.51998,1.52035,1.5198,1.5198,321400002.0
2008-09-22 09:25:00,1.52004,1.52027,1.5197,1.52003,398900000.0
2008-09-22 09:26:00,1.52008,1.52074,1.52008,1.52071,536600000.0
2008-09-22 09:27:00,1.52085,1.52121,1.5208,1.52104,359100000.0
2008-09-22 09:28:00,1.52092,1.52179,1.52092,1.52177,473900000.0
2008-09-22 09:29:00,1.52189,1.52224,1.52131,1.52157,416200001.0
2008-09-22 09:30:00,1.52143,1.52156,1.52107,1.52131,729100002.0
2008-09-22 09:31:00,1.52137,1.52149,1.52062,1.52144,425900001.0
2008-09-22 09:32:00,1.52163,1.52224,1.52135,1.52206,401700000.0
2008-09-22 09:33:00,1.52189,1.52274,1.52189,1.52273,277500000.0
2008-09-22 09:34:00,1.52284,1.52289,1.52269,1.52282,453000001.0
2008-09-22 09:35:00,1.52301,1.52332,1.5226,1.52278,224500000.0
2008-09-22 09:36:00,1.52272,1.52312,1.52243,1.52243,365000000.0
2008-09-22 09:37:00,1.5225,1.52274,1.52227,1.52243,409200000.0
2008-09-22 09:38:00,1.52235,1.52251,1.52204,1.52204,368500000.0
2008-09-22 09:39:00,1.52197,1.52213,1.52187,1.52199,410500001.0
2008-09-22 09:40:00,1.52183,1.5229,1.52183,1.52247,369700000.0
2008-09-22 09:41:00,1.52248,1.52292,1.52227,1.52239,455100000.0
2008-09-22 09:42:00,1.52235,1.52298,1.52229,1.52292,514100002.0
2008-09-22 09:43:00,1.52285,1.5233,1.52273,1.5233,306100001.0
2008-09-22 09:44:00,1.52323,1.52323,1.52256,1.52269,461500000.0
2008-09-22 09:45:00,1.52287,1.52427,1.52287,1.52406,549500000.0
2008-09-22 09:46:00,1.52417,1.52473,1.52386,1.52465,243600000.0
2008-09-22 09:47:00,1.52487,1.52509,1.52452,1.52508,427700002.0
2008-09-22 09:48:00,1.52472,1.5249,1.52438,1.52461,359300000.0
2008-09-22 09:49:00,1.5247,1.5247,1.52408,1.52423,517300000.0
2008-09-22 09:50:00,1.52435,1.52469,1.52435,1.52447,433700001.0
2008-09-22 09:51:00,1.52443,1.52443,1.5237,1.52398,596700002.0
2008-09-22 09:52:00,1.52405,1.52439,1.52393,1.52395,477200000.0
2008-09-22 09:53:00,1.52404,1.52418,1.52398,1.52407,345900001.0
2008-09-22 09:54:00,1.52396,1.52396,1.52291,1.52331,551800000.0
2008-09-22 09:55:00,1.52315,1.52323,1.52277,1.52299,586100001.0
2008-09-22 09:56:00,1.52312,1.52354,1.52255,1.52272,425600000.0
2008-09-22 09:57:00,1.52267,1.5233,1.52266,1.52304,600900000.0
2008-09-22 09:58:00,1.52306,1.52324,1.52278,1.5231,778200002.0
2008-09-22 09:59:00,1.52312,1.52448,1.52312,1.52438,690700002.0
2008-09-22 10:00:00,1.52481,1.52581,1.52373,1.52373,196200000.0
2008-09-22 10:01:00,1.52367,1.52402,1.52352,1.52387,595400000.0
2008-09-22 10:02:00,1.52402,1.52497,1.52377,1.52497,642700002.0
2008-09-22 10:03:00,1.52501,1.52501,1.52438,1.5246,464200000.0
2008-09-22 10:04:00,1.52468,1.52483,1.52445,1.52452,436400001.0
2008-09-22 10:05:00,1.52441,1.52462,1.52429,1.52443,469400000.0
2008-09-22 10:06:00,1.5244,1.52475,1.52434,1.52439,539800001.0
2008-09-22 10:07:00,1.52475,1.52614,1.52475,1.52545,515000000.0
2008-09-22 10:08:00,1.52562,1.52571,1.52534,1.52559,469700001.0
2008-09-22 10:09:00,1.52577,1.52643,1.52577,1.52625,516900000.0
2008-09-22 10:10:00,1.52632,1.52693,1.52632,1.52672,352000001.0
2008-09-22 10:11:00,1.52696,1.52702,1.52664,1.52684,401199999.0
2008-09-22 10:12:00,1.52672,1.5269,1.52653,1.5267,494300001.0
2008-09-22 10:13:00,1.52691,1.52747,1.52675,1.52746,513900001.0
2008-09-22 10:14:00,1.5275,1.5279,1.52709,1.52771,511600001.0
2008-09-22 10:15:00,1.52774,1.52774,1.52697,1.52721,452000001.0
2008-09-22 10:16:00,1.52711,1.52756,1.52711,1.5275,389100001.0
2008-09-22 10:17:00,1.52748,1.52748,1.52687,1.52705,323000001.0
2008-09-22 10:18:00,1.52709,1.52748,1.52701,1.52748,390299999.0
2008-09-22 10:19:00,1.52754,1.5277,1.52739,1.52742,390399999.0
2008-09-22 10:20:00,1.52756,1.52758,1.52721,1.5273,536100000.0
2008-09-22 10:21:00,1.52725,1.52745,1.52668,1.52675,447200000.0
2008-09-22 10:22:00,1.52688,1.52725,1.52664,1.52703,319300000.0
2008-09-22 10:23:00,1.52693,1.52725,1.52653,1.527,426600000.0
2008-09-22 10:24:00,1.52698,1.52717,1.52671,1.52697,395000001.0
2008-09-22 10:25:00,1.52697,1.52711,1.52662,1.52697,372100002.0
2008-09-22 10:26:00,1.52689,1.52703,1.52628,1.52651,495200002.0
2008-09-22 10:27:00,1.5265,1.52706,1.52638,1.52699,573900000.0
2008-09-22 10:28:00,1.52693,1.52699,1.5264,1.52641,709100001.0
2008-09-22 10:29:00,1.52623,1.52642,1.52552,1.52571,488500001.0
2008-09-22 10:30:00,1.5255,1.5258,1.52541,1.52556,591400000.0
2008-09-22 10:31:00,1.52572,1.52618,1.52572,1.5261,511500001.0
2008-09-22 10:32:00,1.52625,1.52645,1.52609,1.52621,532300001.0
2008-09-22 10:33:00,1.52629,1.52671,1.52623,1.52671,469800000.0
2008-09-22 10:34:00,1.52668,1.52668,1.52619,1.52643,377800001.0
2008-09-22 10:35:00,1.52623,1.52659,1.52608,1.52636,510800001.0
2008-09-22 10:36:00,1.52643,1.52664,1.52628,1.52657,510100000.0
2008-09-22 10:37:00,1.52652,1.52652,1.52537,1.52537,547400000.0
2008-09-22 10:38:00,1.52524,1.52573,1.52524,1.52533,388600000.0
2008-09-22 10:39:00,1.52545,1.52564,1.5249,1.52529,389100002.0
2008-09-22 10:40:00,1.52534,1.52542,1.52498,1.52535,368700000.0
2008-09-22 10:41:00,1.52517,1.5252,1.52467,1.52491,673800000.0
2008-09-22 10:42:00,1.52492,1.52502,1.52473,1.52488,375300002.0
2008-09-22 10:43:00,1.5247,1.52489,1.52439,1.52461,454799999.0
2008-09-22 10:44:00,1.5248,1.52527,1.5248,1.52513,534500000.0
2008-09-22 10:45:00,1.52515,1.52517,1.52472,1.52472,552800001.0
2008-09-22 10:46:00,1.52474,1.52477,1.52416,1.52419,291500000.0
2008-09-22 10:47:00,1.52397,1.52406,1.5229,1.5229,363200000.0
2008-09-22 10:48:00,1.52268,1.52282,1.52235,1.52276,512100002.0
2008-09-22 10:49:00,1.52255,1.52282,1.52246,1.52274,365000001.0
2008-09-22 10:50:00,1.52297,1.52302,1.52265,1.5228,555900000.0
2008-09-22 10:51:00,1.52279,1.52302,1.52191,1.52203,496500001.0
2008-09-22 10:52:00,1.52187,1.52187,1.5213,1.52159,279200000.0
2008-09-22 10:53:00,1.52168,1.52168,1.52112,1.5213,390700001.0
2008-09-22 10:54:00,1.52135,1.52178,1.52135,1.52178,438100000.0
2008-09-22 10:55:00,1.52189,1.52213,1.52177,1.52209,498000000.0
2008-09-22 10:56:00,1.52212,1.52227,1.5218,1.52211,494600001.0
2008-09-22 10:57:00,1.52205,1.52224,1.5218,1.5221,329300000.0
2008-09-22 10:58:00,1.5219,1.522,1.52119,1.52148,432100000.0
2008-09-22 10:59:00,1.52168,1.5224,1.52165,1.52231,768000000.0
2008-09-22 11:00:00,1.52234,1.52277,1.52206,1.52249,474700000.0
2008-09-22 11:01:00,1.52256,1.52292,1.52234,1.52284,589800001.0
2008-09-22 11:02:00,1.52333,1.52403,1.52324,1.52399,524500001.0
2008-09-22 11:03:00,1.52408,1.52446,1.52375,1.52377,243100000.0
2008-09-22 11:04:00,1.52371,1.52392,1.52357,1.52378,548699999.0
2008-09-22 11:05:00,1.52382,1.52457,1.52382,1.52451,432800000.0
2008-09-22 11:06:00,1.52428,1.52459,1.52421,1.52435,631500003.0
2008-09-22 11:07:00,1.52435,1.52487,1.52416,1.5248,234600001.0
2008-09-22 11:08:00,1.52476,1.52485,1.52399,1.52404,322000000.0
2008-09-22 11:09:00,1.52391,1.52398,1.52363,1.52363,360700000.0
2008-09-22 11:10:00,1.52355,1.52377,1.52351,1.52369,460400000.0
2008-09-22 11:11:00,1.52338,1.52399,1.52338,1.52399,518300000.0
2008-09-22 11:12:00,1.52413,1.52417,1.5239,1.52409,524900002.0
2008-09-22 11:13:00,1.52369,1.52369,1.52298,1.52314,422500000.0
2008-09-22 11:14:00,1.52302,1.5231,1.52247,1.52282,440300001.0
2008-09-22 11:15:00,1.52283,1.5232,1.52283,1.5232,512800003.0
2008-09-22 11:16:00,1.52317,1.52334,1.52302,1.52318,431300001.0
2008-09-22 11:17:00,1.52302,1.52307,1.52258,1.52278,471000002.0
2008-09-22 11:18:00,1.52281,1.52352,1.52259,1.52332,393800004.0
2008-09-22 11:19:00,1.52317,1.52355,1.52317,1.52346,381100001.0
2008-09-22 11:20:00,1.52322,1.52374,1.52282,1.52343,537100003.0
2008-09-22 11:21:00,1.52361,1.52387,1.5235,1.52355,589000004.0
2008-09-22 11:22:00,1.52356,1.52408,1.52327,1.52367,547900000.0
2008-09-22 11:23:00,1.52361,1.52413,1.5232,1.52413,522700000.0
2008-09-22 11:24:00,1.52416,1.52437,1.52402,1.52436,453300000.0
2008-09-22 11:25:00,1.5243,1.52448,1.52425,1.52429,403700001.0
2008-09-22 11:26:00,1.52431,1.52442,1.52411,1.52426,516900003.0
2008-09-22 11:27:00,1.52437,1.5245,1.52413,1.52437,590600000.0
2008-09-22 11:28:00,1.52418,1.52438,1.52408,1.52411,348900001.0
2008-09-22 11:29:00,1.52401,1.52414,1.52379,1.52383,501300000.0
2008-09-22 11:30:00,1.52357,1.5238,1.52307,1.52307,440900002.0
2008-09-22 11:31:00,1.52266,1.52321,1.52206,1.52222,599200000.0
2008-09-22 11:32:00,1.52252,1.52311,1.52252,1.52311,465300000.0
2008-09-22 11:33:00,1.52313,1.52326,1.52297,1.52326,535799999.0
2008-09-22 11:34:00,1.52342,1.52362,1.52323,1.52323,560000000.0
2008-09-22 11:35:00,1.52338,1.52349,1.52312,1.52312,508200000.0
2008-09-22 11:36:00,1.52314,1.52333,1.52295,1.52295,451400001.0
2008-09-22 11:37:00,1.52275,1.52275,1.52149,1.52149,515100001.0
2008-09-22 11:38:00,1.5216,1.52233,1.52149,1.52203,535800000.0
2008-09-22 11:39:00,1.52186,1.52206,1.52129,1.52129,674500000.0
2008-09-22 11:40:00,1.52134,1.52222,1.52134,1.52222,615600000.0
2008-09-22 11:41:00,1.52226,1.52251,1.52193,1.52198,725900000.0
2008-09-22 11:42:00,1.5219,1.52198,1.52168,1.52195,517400001.0
2008-09-22 11:43:00,1.52195,1.5223,1.52179,1.52227,560700001.0
2008-09-22 11:44:00,1.52236,1.52271,1.52217,1.52233,681700004.0
2008-09-22 11:45:00,1.52219,1.52264,1.52218,1.52264,541900003.0
2008-09-22 11:46:00,1.5227,1.52296,1.52263,1.52291,494200001.0
2008-09-22 11:47:00,1.52285,1.52316,1.52255,1.52283,438800000.0
2008-09-22 11:48:00,1.52274,1.52281,1.52222,1.52259,552000000.0
2008-09-22 11:49:00,1.5226,1.52281,1.52252,1.52279,422800001.0
2008-09-22 11:50:00,1.52257,1.52257,1.52148,1.52189,370900003.0
2008-09-22 11:51:00,1.52187,1.52212,1.52181,1.52195,211700003.0
2008-09-22 11:52:00,1.52204,1.52235,1.52203,1.52228,233700000.0
2008-09-22 11:53:00,1.52244,1.52286,1.52229,1.52262,239600000.0
2008-09-22 11:54:00,1.52276,1.52297,1.52269,1.5228,383700001.0
2008-09-22 11:55:00,1.52276,1.52294,1.5225,1.52278,434900001.0
2008-09-22 11:56:00,1.52319,1.52319,1.52237,1.52237,489000000.0
2008-09-22 11:57:00,1.52233,1.52233,1.52156,1.52182,538200000.0
2008-09-22 11:58:00,1.52174,1.52192,1.5215,1.5215,488800000.0
2008-09-22 11:59:00,1.52175,1.52199,1.52138,1.52191,453799999.0
2008-09-22 12:00:00,1.52204,1.52313,1.52182,1.52253,555400001.0
2008-09-22 12:01:00,1.52262,1.52282,1.52249,1.5226,396000000.0
2008-09-22 12:02:00,1.52225,1.52406,1.52225,1.52396,389500000.0
2008-09-22 12:03:00,1.52409,1.5246,1.52402,1.5241,407199999.0
2008-09-22 12:04:00,1.52408,1.52442,1.52391,1.52423,354300001.0
2008-09-22 12:05:00,1.52437,1.52482,1.52437,1.52454,330200000.0
2008-09-22 12:06:00,1.52449,1.52484,1.52418,1.52448,375599999.0
2008-09-22 12:07:00,1.52465,1.52494,1.52462,1.52494,341100001.0
2008-09-22 12:08:00,1.52493,1.52523,1.52483,1.52523,518300001.0
2008-09-22 12:09:00,1.52535,1.52536,1.52428,1.52428,399600001.0
2008-09-22 12:10:00,1.52454,1.52619,1.5245,1.52619,326700000.0
2008-09-22 12:11:00,1.52616,1.52637,1.52558,1.52558,192400000.0
2008-09-22 12:12:00,1.52542,1.52609,1.52525,1.52564,265600000.0
2008-09-22 12:13:00,1.52571,1.52609,1.52564,1.52569,511400000.0
2008-09-22 12:14:00,1.5255,1.5255,1.52453,1.52472,553300000.0
2008-09-22 12:15:00,1.52458,1.52502,1.52458,1.52475,347800000.0
2008-09-22 12:16:00,1.52487,1.52557,1.52487,1.52521,424500000.0
2008-09-22 12:17:00,1.525,1.52513,1.52495,1.52498,203200002.0
2008-09-22 12:18:00,1.52508,1.52519,1.52476,1.52501,279900001.0
2008-09-22 12:19:00,1.52514,1.52517,1.52491,1.52502,469800000.0
2008-09-22 12:20:00,1.52485,1.52488,1.52447,1.5246,448000000.0
2008-09-22 12:21:00,1.5246,1.52494,1.52436,1.52436,393400000.0
2008-09-22 12:22:00,1.52436,1.52499,1.52415,1.52415,275600000.0
2008-09-22 12:23:00,1.52409,1.52439,1.52397,1.52412,350000000.0
2008-09-22 12:24:00,1.52398,1.52451,1.52398,1.52437,591100001.0
2008-09-22 12:25:00,1.52429,1.52444,1.52408,1.52412,368000000.0
2008-09-22 12:26:00,1.5245,1.5253,1.5245,1.52504,442100000.0
2008-09-22 12:27:00,1.52505,1.52535,1.52474,1.52474,437500003.0
2008-09-22 12:28:00,1.52451,1.52471,1.52424,1.52426,471700000.0
2008-09-22 12:29:00,1.52392,1.52444,1.52384,1.52412,694300002.0
2008-09-22 12:30:00,1.52447,1.52526,1.52447,1.52494,627400000.0
2008-09-22 12:31:00,1.52493,1.52499,1.52451,1.52461,617199999.0
2008-09-22 12:32:00,1.52465,1.52465,1.52432,1.52441,540900000.0
2008-09-22 12:33:00,1.52444,1.52457,1.52429,1.52439,685500003.0
2008-09-22 12:34:00,1.52429,1.52457,1.52404,1.5243,556300000.0
2008-09-22 12:35:00,1.52412,1.5242,1.52376,1.52396,516900000.0
2008-09-22 12:36:00,1.52387,1.524,1.52364,1.5238,442100000.0
2008-09-22 12:37:00,1.52398,1.52408,1.52369,1.5237,582000000.0
2008-09-22 12:38:00,1.52356,1.52356,1.52307,1.52323,699400000.0
2008-09-22 12:39:00,1.52322,1.5234,1.52308,1.52327,518100000.0
2008-09-22 12:40:00,1.52353,1.52415,1.52353,1.52405,511800000.0
2008-09-22 12:41:00,1.52353,1.52391,1.52343,1.52381,293200000.0
2008-09-22 12:42:00,1.52398,1.52398,1.52314,1.52314,378700002.0
2008-09-22 12:43:00,1.52315,1.52342,1.52315,1.52332,417300000.0
2008-09-22 12:44:00,1.5232,1.52353,1.52289,1.52314,408700002.0
2008-09-22 12:45:00,1.52334,1.5234,1.52293,1.52293,441100000.0
2008-09-22 12:46:00,1.52281,1.52289,1.52257,1.52263,425300000.0
2008-09-22 12:47:00,1.52265,1.52302,1.5226,1.52302,391800000.0
2008-09-22 12:48:00,1.52313,1.5232,1.52245,1.52245,436100000.0
2008-09-22 12:49:00,1.52243,1.5225,1.52206,1.52218,460500001.0
2008-09-22 12:50:00,1.52219,1.5226,1.52218,1.52247,455000000.0
2008-09-22 12:51:00,1.52241,1.52269,1.52214,1.52214,426600000.0
2008-09-22 12:52:00,1.52216,1.52244,1.52216,1.52236,293600000.0
2008-09-22 12:53:00,1.52229,1.52229,1.52153,1.52153,260400000.0
2008-09-22 12:54:00,1.52133,1.52148,1.52056,1.52085,409900001.0
2008-09-22 12:55:00,1.521,1.52146,1.52076,1.5213,469800005.0
2008-09-22 12:56:00,1.52149,1.52171,1.52129,1.52132,404200000.0
2008-09-22 12:57:00,1.5212,1.52143,1.521,1.52131,532500000.0
2008-09-22 12:58:00,1.52148,1.52161,1.52082,1.52118,312100001.0
2008-09-22 12:59:00,1.52107,1.52118,1.52076,1.52081,704800003.0
2008-09-22 13:00:00,1.5207,1.5207,1.51999,1.51999,245100001.0
2008-09-22 13:01:00,1.51995,1.5203,1.51976,1.51981,295200000.0
2008-09-22 13:02:00,1.51972,1.52019,1.51924,1.52019,343300000.0
2008-09-22 13:03:00,1.52033,1.52033,1.51925,1.51959,377000000.0
2008-09-22 13:04:00,1.51959,1.51998,1.51949,1.51964,217700000.0
2008-09-22 13:05:00,1.5198,1.52094,1.5198,1.52094,131500000.0
2008-09-22 13:06:00,1.52109,1.52131,1.52087,1.52113,364300001.0
2008-09-22 13:07:00,1.52127,1.52181,1.5212,1.52181,326700001.0
2008-09-22 13:08:00,1.52203,1.52212,1.52183,1.52193,186500000.0
2008-09-22 13:09:00,1.52192,1.52215,1.52173,1.52192,302400000.0
2008-09-22 13:10:00,1.52219,1.52276,1.52219,1.52276,142300000.0
2008-09-22 13:11:00,1.52287,1.52308,1.5224,1.52289,390800000.0
2008-09-22 13:12:00,1.52302,1.52385,1.52268,1.52377,285000000.0
2008-09-22 13:13:00,1.52391,1.52391,1.52343,1.52384,322800000.0
2008-09-22 13:14:00,1.52388,1.52416,1.52388,1.52404,353600000.0
2008-09-22 13:15:00,1.5241,1.52445,1.52406,1.52438,365500000.0
2008-09-22 13:16:00,1.52444,1.52526,1.52416,1.52525,122700000.0
2008-09-22 13:17:00,1.5255,1.5255,1.52447,1.52447,114700001.0
2008-09-22 13:18:00,1.52431,1.52439,1.52392,1.52398,312099999.0
2008-09-22 13:19:00,1.52405,1.52431,1.52398,1.52405,278600000.0
2008-09-22 13:20:00,1.52389,1.52419,1.52367,1.52417,194100000.0
2008-09-22 13:21:00,1.52427,1.5243,1.52408,1.52416,168700000.0
2008-09-22 13:22:00,1.52408,1.52417,1.52363,1.52376,255600002.0
2008-09-22 13:23:00,1.52353,1.52406,1.52288,1.52312,267400001.0
2008-09-22 13:24:00,1.52313,1.52443,1.52295,1.52362,221400000.0
2008-09-22 13:25:00,1.52366,1.52408,1.52344,1.52368,109000000.0
2008-09-22 13:26:00,1.5238,1.5238,1.52344,1.52344,244199999.0
2008-09-22 13:27:00,1.52331,1.52337,1.52283,1.52316,279700000.0
2008-09-22 13:28:00,1.52306,1.52342,1.52297,1.52332,489400001.0
2008-09-22 13:29:00,1.52347,1.52378,1.52311,1.52375,601800001.0
2008-09-22 13:30:00,1.52393,1.52472,1.52378,1.5244,508600001.0
2008-09-22 13:31:00,1.52444,1.52491,1.52432,1.52458,456500001.0
2008-09-22 13:32:00,1.52472,1.52567,1.52467,1.52524,218500000.0
2008-09-22 13:33:00,1.52524,1.52525,1.52494,1.52505,426600000.0
2008-09-22 13:34:00,1.5254,1.52578,1.52532,1.52532,315400002.0
2008-09-22 13:35:00,1.52531,1.52577,1.52503,1.52561,314800000.0
2008-09-22 13:36:00,1.52577,1.52654,1.52569,1.52647,444800001.0
2008-09-22 13:37:00,1.52642,1.52666,1.52613,1.52629,550999999.0
2008-09-22 13:38:00,1.52627,1.52664,1.52624,1.52633,397500000.0
2008-09-22 13:39:00,1.52639,1.52685,1.52614,1.52634,271300002.0
2008-09-22 13:40:00,1.52642,1.5267,1.52623,1.52635,392000001.0
2008-09-22 13:41:00,1.52638,1.5264,1.52608,1.52618,248699999.0
2008-09-22 13:42:00,1.52609,1.52654,1.52603,1.52646,179100000.0
2008-09-22 13:43:00,1.52646,1.52654,1.52638,1.52653,94600001.0
2008-09-22 13:44:00,1.52652,1.52667,1.52642,1.52663,274700001.0
2008-09-22 13:45:00,1.52675,1.52754,1.52675,1.5273,442600001.0
2008-09-22 13:46:00,1.52738,1.52804,1.52738,1.52802,424500000.0
2008-09-22 13:47:00,1.52848,1.52848,1.52709,1.52776,526000000.0
2008-09-22 13:48:00,1.52763,1.52778,1.52719,1.52732,216800001.0
2008-09-22 13:49:00,1.5272,1.52744,1.52703,1.52703,209300000.0
2008-09-22 13:50:00,1.527,1.52719,1.52687,1.52719,284600000.0
2008-09-22 13:51:00,1.52709,1.52722,1.52689,1.5271,266300000.0
2008-09-22 13:52:00,1.52705,1.52709,1.52662,1.52708,416100000.0
2008-09-22 13:53:00,1.52705,1.52722,1.52654,1.52681,517700002.0
2008-09-22 13:54:00,1.52682,1.52716,1.52673,1.52698,378200001.0
2008-09-22 13:55:00,1.52691,1.52761,1.52691,1.52752,306700000.0
2008-09-22 13:56:00,1.52763,1.52763,1.52721,1.52741,429600003.0
2008-09-22 13:57:00,1.52738,1.5283,1.52738,1.5283,369000000.0
2008-09-22 13:58:00,1.52874,1.52933,1.5287,1.52933,232700000.0
2008-09-22 13:59:00,1.52937,1.52998,1.52904,1.52984,395900000.0
2008-09-22 14:00:00,1.52974,1.52974,1.52909,1.52964,311400000.0
2008-09-22 14:01:00,1.52988,1.53079,1.52988,1.53075,385600001.0
2008-09-22 14:02:00,1.53078,1.5308,1.53038,1.53073,345700001.0
2008-09-22 14:03:00,1.53078,1.53167,1.53073,1.53167,421500001.0
2008-09-22 14:04:00,1.53181,1.53278,1.53175,1.53278,377300000.0
2008-09-22 14:05:00,1.53303,1.5337,1.53288,1.53306,390900001.0
2008-09-22 14:06:00,1.53296,1.53303,1.53246,1.53269,331400000.0
2008-09-22 14:07:00,1.53259,1.53259,1.53209,1.53217,343400003.0
2008-09-22 14:08:00,1.53214,1.53221,1.53129,1.5314,414400001.0
2008-09-22 14:09:00,1.53132,1.53132,1.53013,1.53023,197200000.0
2008-09-22 14:10:00,1.53017,1.53087,1.53017,1.5308,288800002.0
2008-09-22 14:11:00,1.53082,1.53082,1.53048,1.53063,121200000.0
2008-09-22 14:12:00,1.53013,1.53086,1.53013,1.5308,204500001.0
2008-09-22 14:13:00,1.5306,1.5306,1.52998,1.53045,167100000.0
2008-09-22 14:14:00,1.53027,1.53027,1.52902,1.52945,240000001.0
2008-09-22 14:15:00,1.52914,1.52944,1.52864,1.52944,365300000.0
2008-09-22 14:16:00,1.52946,1.52984,1.52904,1.52938,193600001.0
2008-09-22 14:17:00,1.52914,1.52975,1.52889,1.52906,722900001.0
2008-09-22 14:18:00,1.52916,1.52976,1.52893,1.52955,344600002.0
2008-09-22 14:19:00,1.52976,1.53081,1.52976,1.5305,408200000.0
2008-09-22 14:20:00,1.53058,1.53125,1.53053,1.53108,244700000.0
2008-09-22 14:21:00,1.53075,1.53095,1.53031,1.53031,400500000.0
2008-09-22 14:22:00,1.53051,1.53053,1.52991,1.52999,557600002.0
2008-09-22 14:23:00,1.5299,1.5299,1.52932,1.52948,138200001.0
2008-09-22 14:24:00,1.52961,1.52967,1.52873,1.52882,454100001.0
2008-09-22 14:25:00,1.52871,1.52907,1.52832,1.52834,531800000.0
2008-09-22 14:26:00,1.52834,1.5289,1.52819,1.52885,599900000.0
2008-09-22 14:27:00,1.529,1.52922,1.52887,1.5291,414900000.0
2008-09-22 14:28:00,1.52879,1.52905,1.5282,1.52905,43000001.0
2008-09-22 14:29:00,1.52875,1.52881,1.52805,1.52806,46000000.0
2008-09-22 14:30:00,1.52823,1.52882,1.52808,1.52882,44700000.0
2008-09-22 14:31:00,1.5283,1.52854,1.52809,1.52809,41300000.0
2008-09-22 14:32:00,1.52744,1.52744,1.52635,1.52648,21200000.0
2008-09-22 14:33:00,1.52649,1.52666,1.52649,1.52653,29200000.0
2008-09-22 14:34:00,1.52648,1.52648,1.52601,1.5263,33900000.0
2008-09-22 14:35:00,1.52628,1.52628,1.52597,1.52611,30200000.0
2008-09-22 14:36:00,1.52603,1.52613,1.52558,1.52558,36400000.0
2008-09-22 14:37:00,1.52617,1.52618,1.52538,1.5254,39900000.0
2008-09-22 14:38:00,1.52547,1.52572,1.52495,1.52495,24600000.0
2008-09-22 14:39:00,1.52446,1.52477,1.52384,1.52451,18400000.0
2008-09-22 14:40:00,1.52445,1.52511,1.52445,1.52494,20400000.0
2008-09-22 14:41:00,1.52503,1.52556,1.52499,1.52556,33600000.0
2008-09-22 14:42:00,1.52543,1.52584,1.52508,1.52555,30000000.0
2008-09-22 14:43:00,1.52569,1.52591,1.52551,1.52584,49200000.0
2008-09-22 14:44:00,1.52571,1.52571,1.52504,1.5252,49400000.0
2008-09-22 14:45:00,1.52505,1.52505,1.52379,1.52395,53800000.0
2008-09-22 14:46:00,1.52407,1.52471,1.52395,1.52471,40200000.0
2008-09-22 14:47:00,1.52527,1.52574,1.52524,1.52543,25800000.0
2008-09-22 14:48:00,1.52573,1.52594,1.52538,1.52582,38600000.0
2008-09-22 14:49:00,1.52562,1.52612,1.52524,1.52524,52200000.0
2008-09-22 14:50:00,1.5255,1.52584,1.52539,1.52574,54600000.0
2008-09-22 14:51:00,1.52577,1.52586,1.52526,1.5253,40000000.0
2008-09-22 14:52:00,1.52526,1.52538,1.52459,1.52471,31600000.0
2008-09-22 14:53:00,1.52489,1.52496,1.52459,1.52478,23000000.0
2008-09-22 14:54:00,1.525,1.52528,1.52457,1.5248,34200000.0
2008-09-22 14:55:00,1.52469,1.52469,1.52389,1.52392,29400000.0
2008-09-22 14:56:00,1.52418,1.52442,1.52418,1.52431,25600000.0
2008-09-22 14:57:00,1.52402,1.52406,1.52356,1.52356,22400000.0
2008-09-22 14:58:00,1.52353,1.52376,1.52353,1.52376,16000000.0
2008-09-22 14:59:00,1.52382,1.52407,1.52313,1.52371,25800000.0
2008-09-22 15:00:00,1.52381,1.52417,1.5236,1.5236,59700000.0
2008-09-22 15:01:00,1.52362,1.52362,1.52303,1.52314,39000000.0
2008-09-22 15:02:00,1.52277,1.52341,1.52249,1.52337,40700000.0
2008-09-22 15:03:00,1.52321,1.52351,1.52305,1.52334,33800000.0
2008-09-22 15:04:00,1.52334,1.52372,1.52334,1.52364,24800000.0
2008-09-22 15:05:00,1.52305,1.52336,1.52209,1.52209,27000000.0
2008-09-22 15:06:00,1.5216,1.52219,1.52107,1.5216,44800000.0
2008-09-22 15:07:00,1.52163,1.52163,1.51994,1.52053,44300000.0
2008-09-22 15:08:00,1.52065,1.52103,1.52033,1.5209,61499999.0
2008-09-22 15:09:00,1.52129,1.52172,1.52105,1.52139,37800000.0
2008-09-22 15:10:00,1.52147,1.52173,1.5214,1.52154,57800000.0
2008-09-22 15:11:00,1.52149,1.52163,1.52135,1.52135,33900000.0
2008-09-22 15:12:00,1.5212,1.52153,1.5212,1.52133,44600000.0
2008-09-22 15:13:00,1.52132,1.52149,1.52115,1.52136,51600000.0
2008-09-22 15:14:00,1.52119,1.52119,1.52058,1.52059,25800000.0
2008-09-22 15:15:00,1.52059,1.52131,1.52044,1.52112,52600000.0
2008-09-22 15:16:00,1.52081,1.52086,1.52046,1.52086,23600000.0
2008-09-22 15:17:00,1.52061,1.52084,1.52018,1.52021,34400000.0
2008-09-22 15:18:00,1.51963,1.52004,1.51938,1.51938,47400000.0
2008-09-22 15:19:00,1.5196,1.52019,1.5196,1.51984,30900000.0
2008-09-22 15:20:00,1.51984,1.52013,1.51981,1.51981,35400000.0
2008-09-22 15:21:00,1.51964,1.52015,1.51955,1.52015,20800000.0
2008-09-22 15:22:00,1.52009,1.5206,1.52007,1.5203,40000000.0
2008-09-22 15:23:00,1.52006,1.52006,1.51962,1.51996,41600001.0
2008-09-22 15:24:00,1.52003,1.52033,1.5198,1.52017,27700000.0
2008-09-22 15:25:00,1.52027,1.52046,1.52014,1.52023,44800001.0
2008-09-22 15:26:00,1.52081,1.52107,1.5207,1.52091,34200000.0
2008-09-22 15:27:00,1.52063,1.52117,1.52061,1.52116,34400000.0
2008-09-22 15:28:00,1.52057,1.52074,1.52033,1.52046,47700000.0
2008-09-22 15:29:00,1.52047,1.52104,1.52031,1.52104,58900000.0
2008-09-22 15:30:00,1.52143,1.52147,1.521,1.52127,35400000.0
2008-09-22 15:31:00,1.52165,1.522,1.52144,1.522,31800000.0
2008-09-22 15:32:00,1.52199,1.52252,1.52187,1.52216,49600000.0
2008-09-22 15:33:00,1.52215,1.52216,1.52149,1.52189,38400000.0
2008-09-22 15:34:00,1.52193,1.52268,1.52193,1.52248,38500000.0
2008-09-22 15:35:00,1.52227,1.5224,1.52183,1.52183,24600000.0
2008-09-22 15:36:00,1.52253,1.52276,1.522,1.522,48400000.0
2008-09-22 15:37:00,1.52212,1.52241,1.52167,1.52212,47700000.0
2008-09-22 15:38:00,1.52209,1.52217,1.52165,1.52167,15200000.0
2008-09-22 15:39:00,1.52155,1.52178,1.52129,1.52151,42300000.0
2008-09-22 15:40:00,1.52183,1.52217,1.52181,1.52196,37600000.0
2008-09-22 15:41:00,1.52242,1.52286,1.52228,1.52251,44600000.0
2008-09-22 15:42:00,1.52241,1.52248,1.52182,1.52207,48100000.0
2008-09-22 15:43:00,1.5221,1.52277,1.5221,1.52241,64800000.0
2008-09-22 15:44:00,1.52264,1.52277,1.52229,1.52229,18200000.0
2008-09-22 15:45:00,1.52171,1.5221,1.52163,1.52167,40800000.0
2008-09-22 15:46:00,1.52162,1.52261,1.52158,1.5226,43200001.0
2008-09-22 15:47:00,1.52261,1.5228,1.52237,1.5227,47200000.0
2008-09-22 15:48:00,1.52251,1.52251,1.52173,1.52194,41100000.0
2008-09-22 15:49:00,1.52187,1.52205,1.52172,1.52185,44800000.0
2008-09-22 15:50:00,1.52182,1.52183,1.52152,1.52152,14400000.0
2008-09-22 15:51:00,1.52149,1.52172,1.52149,1.52154,23200000.0
2008-09-22 15:52:00,1.5217,1.5219,1.5216,1.52177,46300000.0
2008-09-22 15:53:00,1.52162,1.52199,1.52162,1.5218,32400000.0
2008-09-22 15:54:00,1.52164,1.52164,1.52126,1.52129,36300000.0
2008-09-22 15:55:00,1.52105,1.52153,1.52084,1.52126,38200000.0
2008-09-22 15:56:00,1.52122,1.52168,1.52104,1.52132,34200000.0
2008-09-22 15:57:00,1.52111,1.52128,1.52082,1.52123,51400001.0
2008-09-22 15:58:00,1.52139,1.52154,1.52107,1.52116,31100000.0
2008-09-22 15:59:00,1.52105,1.52105,1.52057,1.52081,37200000.0
2008-09-22 16:00:00,1.52172,1.52178,1.52096,1.52096,15400000.0
2008-09-22 16:01:00,1.52071,1.52138,1.52063,1.52108,42200000.0
2008-09-22 16:02:00,1.52099,1.52106,1.52068,1.52078,39800000.0
2008-09-22 16:03:00,1.52075,1.52126,1.52075,1.52093,52900000.0
2008-09-22 16:04:00,1.52072,1.52102,1.52072,1.52091,21000000.0
2008-09-22 16:05:00,1.52069,1.52078,1.51998,1.5201,28200000.0
2008-09-22 16:06:00,1.52041,1.52062,1.52016,1.52046,51499999.0
2008-09-22 16:07:00,1.52053,1.52107,1.52053,1.52078,40900000.0
2008-09-22 16:08:00,1.52096,1.52096,1.52065,1.52079,30400000.0
2008-09-22 16:09:00,1.52043,1.52044,1.52043,1.52044,9600000.0
2008-09-22 16:10:00,1.52083,1.52101,1.52044,1.52101,23600000.0
2008-09-22 16:11:00,1.52075,1.52107,1.52069,1.52089,25800000.0
2008-09-22 16:12:00,1.52128,1.52149,1.52119,1.52135,53900000.0
2008-09-22 16:13:00,1.52166,1.52181,1.52158,1.52176,29200000.0
2008-09-22 16:14:00,1.5221,1.52245,1.52188,1.52245,26400000.0
2008-09-22 16:15:00,1.52217,1.52237,1.52216,1.52237,37500000.0
2008-09-22 16:16:00,1.52225,1.52266,1.52225,1.52248,33400000.0
2008-09-22 16:17:00,1.52225,1.52314,1.52222,1.52308,32000000.0
2008-09-22 16:18:00,1.52313,1.52329,1.52243,1.52243,34100000.0
2008-09-22 16:19:00,1.52273,1.52298,1.52251,1.52263,29000000.0
2008-09-22 16:20:00,1.5226,1.52285,1.52247,1.52283,37400000.0
2008-09-22 16:21:00,1.52299,1.5232,1.52271,1.52275,38300000.0
2008-09-22 16:22:00,1.52267,1.52297,1.52242,1.52286,53600000.0
2008-09-22 16:23:00,1.52292,1.52292,1.52255,1.52292,28000000.0
2008-09-22 16:24:00,1.52267,1.52267,1.52215,1.52215,15200000.0
2008-09-22 16:25:00,1.52228,1.52254,1.52203,1.52226,31800000.0
2008-09-22 16:26:00,1.52285,1.52288,1.52257,1.52267,48500000.0
2008-09-22 16:27:00,1.52251,1.52317,1.52249,1.52273,42200000.0
2008-09-22 16:28:00,1.52283,1.5232,1.52276,1.52316,42000000.0
2008-09-22 16:29:00,1.52333,1.5234,1.52288,1.52288,30200000.0
2008-09-22 16:30:00,1.52303,1.52303,1.52244,1.52257,61000000.0
2008-09-22 16:31:00,1.52196,1.52204,1.52079,1.52079,42600000.0
2008-09-22 16:32:00,1.52108,1.52124,1.52056,1.52124,65200002.0
2008-09-22 16:33:00,1.52168,1.522,1.52166,1.522,25200000.0
2008-09-22 16:34:00,1.52206,1.52242,1.52168,1.5221,42600000.0
2008-09-22 16:35:00,1.52205,1.52208,1.5217,1.52197,47400000.0
2008-09-22 16:36:00,1.52192,1.52192,1.52053,1.52081,28200000.0
2008-09-22 16:37:00,1.52081,1.5211,1.52061,1.52072,40000000.0
2008-09-22 16:38:00,1.52058,1.5209,1.52058,1.5208,45000000.0
2008-09-22 16:39:00,1.52089,1.52103,1.52066,1.52066,16200000.0
2008-09-22 16:40:00,1.52087,1.52102,1.52069,1.52102,39700000.0
2008-09-22 16:41:00,1.5214,1.52166,1.52052,1.52052,32500000.0
2008-09-22 16:42:00,1.52036,1.52036,1.51983,1.51987,28200000.0
2008-09-22 16:43:00,1.5201,1.5206,1.51972,1.5206,48200000.0
2008-09-22 16:44:00,1.52039,1.52047,1.51965,1.51965,41400000.0
2008-09-22 16:45:00,1.51946,1.51946,1.51822,1.519,33300000.0
2008-09-22 16:46:00,1.51971,1.52052,1.51954,1.52052,59000000.0
2008-09-22 16:47:00,1.52086,1.52101,1.52009,1.52014,46000001.0
2008-09-22 16:48:00,1.52003,1.52052,1.51955,1.52048,30600000.0
2008-09-22 16:49:00,1.52082,1.52183,1.52082,1.52183,60000000.0
2008-09-22 16:50:00,1.52185,1.52237,1.5215,1.52184,44300000.0
2008-09-22 16:51:00,1.52143,1.52143,1.52093,1.52112,22400000.0
2008-09-22 16:52:00,1.52045,1.52108,1.52045,1.52094,43000000.0
2008-09-22 16:53:00,1.52116,1.52121,1.52033,1.52033,58600000.0
2008-09-22 16:54:00,1.52005,1.52011,1.51993,1.51993,46700001.0
2008-09-22 16:55:00,1.51984,1.51984,1.5192,1.51928,29200000.0
2008-09-22 16:56:00,1.51918,1.51918,1.51871,1.51871,23200000.0
2008-09-22 16:57:00,1.51862,1.51873,1.51782,1.51795,22200000.0
2008-09-22 16:58:00,1.51775,1.51775,1.51671,1.51673,43500000.0
2008-09-22 16:59:00,1.51619,1.51669,1.51581,1.51593,21200000.0
2008-09-22 17:00:00,1.51641,1.51747,1.51641,1.51741,23600000.0
2008-09-22 17:01:00,1.51731,1.51842,1.51731,1.518,44200000.0
2008-09-22 17:02:00,1.51826,1.51854,1.51816,1.51822,16400000.0
2008-09-22 17:03:00,1.51857,1.51878,1.51857,1.51858,23600000.0
2008-09-22 17:04:00,1.51821,1.51838,1.51796,1.51829,52500000.0
2008-09-22 17:05:00,1.51802,1.5183,1.51745,1.5183,25800000.0
2008-09-22 17:06:00,1.51795,1.51795,1.51711,1.51729,39300000.0
2008-09-22 17:07:00,1.51753,1.51797,1.51716,1.51782,29800000.0
2008-09-22 17:08:00,1.51802,1.5182,1.51761,1.5178,20800000.0
2008-09-22 17:09:00,1.51757,1.51847,1.51725,1.51847,18400000.0
2008-09-22 17:10:00,1.51861,1.51879,1.5178,1.51833,21600000.0
2008-09-22 17:11:00,1.51851,1.51873,1.51824,1.51836,34200000.0
2008-09-22 17:12:00,1.51827,1.51827,1.5178,1.5178,9200000.0
2008-09-22 17:13:00,1.51747,1.51795,1.51747,1.51794,24600000.0
2008-09-22 17:14:00,1.51764,1.51801,1.51759,1.51797,51000000.0
2008-09-22 17:15:00,1.51853,1.51933,1.51853,1.519,47300000.0
2008-09-22 17:16:00,1.5189,1.51937,1.51884,1.51906,35200000.0
2008-09-22 17:17:00,1.51909,1.51952,1.51896,1.51952,40400000.0
2008-09-22 17:18:00,1.51964,1.5199,1.51891,1.51957,46400001.0
2008-09-22 17:19:00,1.51959,1.51998,1.51949,1.51998,36700000.0
2008-09-22 17:20:00,1.51988,1.52087,1.51988,1.52077,17100000.0
2008-09-22 17:21:00,1.521,1.52129,1.52044,1.52101,39600000.0
2008-09-22 17:22:00,1.52102,1.52117,1.52068,1.52078,49400000.0
2008-09-22 17:23:00,1.52014,1.52033,1.52014,1.52028,28200000.0
2008-09-22 17:24:00,1.52022,1.52039,1.52006,1.52039,35200000.0
2008-09-22 17:25:00,1.52058,1.52113,1.52058,1.52097,18200000.0
2008-09-22 17:26:00,1.52122,1.5215,1.52101,1.52101,42000000.0
2008-09-22 17:27:00,1.52127,1.52137,1.521,1.52103,37600000.0
2008-09-22 17:28:00,1.52153,1.52167,1.52117,1.5215,44400000.0
2008-09-22 17:29:00,1.52161,1.52175,1.52085,1.52114,38600000.0
2008-09-22 17:30:00,1.52118,1.52118,1.52052,1.52111,45600000.0
2008-09-22 17:31:00,1.52101,1.52173,1.52101,1.52157,27300000.0
2008-09-22 17:32:00,1.52155,1.52156,1.52128,1.52154,44400001.0
2008-09-22 17:33:00,1.52148,1.52229,1.52148,1.52229,32600001.0
2008-09-22 17:34:00,1.52235,1.52241,1.522,1.52241,26700000.0
2008-09-22 17:35:00,1.52266,1.52323,1.52266,1.52315,40200001.0
2008-09-22 17:36:00,1.52302,1.52349,1.52289,1.52349,32800000.0
2008-09-22 17:37:00,1.52385,1.52391,1.52248,1.52291,28000000.0
2008-09-22 17:38:00,1.52274,1.52298,1.52252,1.52252,37800000.0
2008-09-22 17:39:00,1.52258,1.52258,1.52169,1.52169,28000000.0
2008-09-22 17:40:00,1.52129,1.52154,1.52125,1.52147,58000002.0
2008-09-22 17:41:00,1.5215,1.52224,1.52142,1.52195,48800001.0
2008-09-22 17:42:00,1.52172,1.52193,1.5212,1.52151,52100000.0
2008-09-22 17:43:00,1.52135,1.52145,1.52101,1.52129,52600000.0
2008-09-22 17:44:00,1.52143,1.52175,1.52138,1.52175,31400000.0
2008-09-22 17:45:00,1.52197,1.52247,1.5219,1.52243,66000000.0
2008-09-22 17:46:00,1.52258,1.52271,1.52251,1.52271,41700000.0
2008-09-22 17:47:00,1.5229,1.52303,1.52223,1.52223,43800000.0
2008-09-22 17:48:00,1.5226,1.52311,1.52246,1.52286,45000000.0
2008-09-22 17:49:00,1.52275,1.52275,1.52217,1.52257,25800000.0
2008-09-22 17:50:00,1.52242,1.52278,1.52231,1.52278,45900000.0
2008-09-22 17:51:00,1.5227,1.5229,1.52207,1.52207,22000000.0
2008-09-22 17:52:00,1.52204,1.52248,1.52193,1.52248,23000000.0
2008-09-22 17:53:00,1.52245,1.52255,1.52231,1.5225,44600000.0
2008-09-22 17:54:00,1.52204,1.52248,1.52198,1.52198,15600000.0
2008-09-22 17:55:00,1.52255,1.5239,1.52255,1.5235,47200000.0
2008-09-22 17:56:00,1.52333,1.52376,1.52333,1.52341,35400000.0
2008-09-22 17:57:00,1.52376,1.52384,1.52358,1.52376,29800000.0
2008-09-22 17:58:00,1.5242,1.52543,1.52416,1.52543,34400000.0
2008-09-22 17:59:00,1.52529,1.52563,1.52517,1.52548,39500000.0
2008-09-22 18:00:00,1.52551,1.52551,1.5246,1.52519,34600000.0
2008-09-22 18:01:00,1.5252,1.52541,1.52492,1.52503,57600000.0
2008-09-22 18:02:00,1.52488,1.52517,1.52433,1.52433,45400000.0
2008-09-22 18:03:00,1.52412,1.52428,1.52384,1.52384,32800000.0
2008-09-22 18:04:00,1.52405,1.52435,1.52393,1.52393,44300000.0
2008-09-22 18:05:00,1.52414,1.52431,1.52368,1.52368,33000000.0
2008-09-22 18:06:00,1.52365,1.52378,1.52341,1.52348,58100000.0
2008-09-22 18:07:00,1.52361,1.52361,1.52343,1.52358,20800000.0
2008-09-22 18:08:00,1.52375,1.52375,1.52327,1.52333,50600000.0
2008-09-22 18:09:00,1.52322,1.52357,1.52317,1.52335,54800000.0
2008-09-22 18:10:00,1.52308,1.52311,1.52277,1.5229,27600000.0
2008-09-22 18:11:00,1.52273,1.52289,1.52201,1.52201,40800000.0
2008-09-22 18:12:00,1.52191,1.52196,1.52161,1.52164,46800000.0
2008-09-22 18:13:00,1.52175,1.52175,1.52124,1.52125,23300000.0
2008-09-22 18:14:00,1.52109,1.5215,1.5205,1.5214,30800000.0
2008-09-22 18:15:00,1.52129,1.52151,1.52129,1.52141,44000000.0
2008-09-22 18:16:00,1.52129,1.52158,1.52092,1.52158,27800000.0
2008-09-22 18:17:00,1.52179,1.52226,1.52179,1.52185,61600001.0
2008-09-22 18:18:00,1.52196,1.52196,1.52176,1.52176,18800000.0
2008-09-22 18:19:00,1.52161,1.52169,1.52146,1.52157,37800000.0
2008-09-22 18:20:00,1.52163,1.52182,1.52081,1.52105,47000000.0
2008-09-22 18:21:00,1.52163,1.52204,1.52134,1.52204,40400000.0
2008-09-22 18:22:00,1.52215,1.52215,1.52172,1.52172,37300001.0
2008-09-22 18:23:00,1.52186,1.5221,1.52186,1.52209,80900000.0
2008-09-22 18:24:00,1.52223,1.52289,1.52222,1.52289,41600000.0
2008-09-22 18:25:00,1.52307,1.52317,1.52275,1.5229,30400000.0
2008-09-22 18:26:00,1.52311,1.52311,1.52273,1.52273,12400000.0
2008-09-22 18:27:00,1.52253,1.52279,1.52228,1.52274,50800000.0
2008-09-22 18:28:00,1.52264,1.52329,1.52259,1.52314,43600000.0
2008-09-22 18:29:00,1.5232,1.52383,1.5232,1.52366,35200000.0
2008-09-22 18:30:00,1.52391,1.52429,1.52378,1.52401,41600001.0
2008-09-22 18:31:00,1.52407,1.52422,1.52395,1.52415,26600000.0
2008-09-22 18:32:00,1.52438,1.52452,1.52421,1.52449,21800000.0
2008-09-22 18:33:00,1.52443,1.52473,1.52407,1.52407,49700000.0
2008-09-22 18:34:00,1.52412,1.52439,1.52412,1.52432,24400000.0
2008-09-22 18:35:00,1.52451,1.52501,1.52451,1.52487,18800000.0
2008-09-22 18:36:00,1.52448,1.52503,1.52448,1.52481,60200000.0
2008-09-22 18:37:00,1.5251,1.52512,1.5248,1.52491,35600000.0
2008-09-22 18:38:00,1.52481,1.5252,1.52467,1.52501,28200000.0
2008-09-22 18:39:00,1.52507,1.5257,1.52507,1.52566,30600000.0
2008-09-22 18:40:00,1.52541,1.52584,1.52541,1.52575,44200000.0
2008-09-22 18:41:00,1.52581,1.52589,1.52557,1.5257,25400000.0
2008-09-22 18:42:00,1.52567,1.52634,1.52544,1.52633,45600000.0
2008-09-22 18:43:00,1.52662,1.52709,1.52652,1.52699,32800000.0
2008-09-22 18:44:00,1.52712,1.52745,1.52702,1.52705,35700000.0
2008-09-22 18:45:00,1.52726,1.52726,1.52718,1.52718,2200000.0
2008-09-22 18:46:00,1.52775,1.52775,1.52736,1.52736,11600000.0
2008-09-22 18:47:00,1.52731,1.52731,1.52653,1.52653,23000000.0
2008-09-22 18:48:00,1.52636,1.52648,1.52622,1.52641,50800000.0
2008-09-22 18:49:00,1.52691,1.52758,1.52654,1.52724,38500000.0
2008-09-22 18:50:00,1.52768,1.52771,1.52728,1.52768,47000000.0
2008-09-22 18:51:00,1.528,1.5283,1.5279,1.52791,62100000.0
2008-09-22 18:52:00,1.52774,1.52815,1.52774,1.52795,35400000.0
2008-09-22 18:53:00,1.52794,1.52794,1.52678,1.52682,39800000.0
2008-09-22 18:54:00,1.52666,1.52684,1.52636,1.52641,18800000.0
2008-09-22 18:55:00,1.52587,1.52608,1.52558,1.52573,25400000.0
2008-09-22 18:56:00,1.52524,1.52575,1.525,1.525,42400000.0
2008-09-22 18:57:00,1.5256,1.52571,1.52536,1.52556,69300000.0
2008-09-22 18:58:00,1.52605,1.52671,1.52605,1.52655,28000000.0
2008-09-22 18:59:00,1.52665,1.52727,1.52665,1.52716,47200000.0
2008-09-22 19:00:00,1.52651,1.52668,1.52608,1.52615,43200000.0
2008-09-22 19:01:00,1.52622,1.52622,1.52579,1.52588,52200000.0
2008-09-22 19:02:00,1.52612,1.52615,1.5261,1.52613,21200000.0
2008-09-22 19:03:00,1.52579,1.52639,1.52544,1.52582,44400000.0
2008-09-22 19:04:00,1.52539,1.52554,1.52519,1.52542,47000000.0
2008-09-22 19:05:00,1.52558,1.52565,1.52533,1.52556,29200000.0
2008-09-22 19:06:00,1.52603,1.52644,1.52599,1.52644,29600000.0
2008-09-22 19:07:00,1.52669,1.5269,1.52644,1.52682,45000000.0
2008-09-22 19:08:00,1.52673,1.52693,1.52657,1.52668,36600000.0
2008-09-22 19:09:00,1.5267,1.52673,1.52592,1.52593,25200000.0
2008-09-22 19:10:00,1.52608,1.52608,1.52527,1.52527,52600000.0
2008-09-22 19:11:00,1.52552,1.52589,1.52552,1.52565,23800000.0
2008-09-22 19:12:00,1.52536,1.526,1.52536,1.526,25800000.0
2008-09-22 19:13:00,1.52617,1.52655,1.52613,1.52652,40200000.0
2008-09-22 19:14:00,1.52636,1.52651,1.52618,1.52629,52700000.0
2008-09-22 19:15:00,1.52654,1.5268,1.52635,1.52666,44700000.0
2008-09-22 19:16:00,1.52657,1.5272,1.52656,1.52697,18200000.0
2008-09-22 19:17:00,1.52685,1.52813,1.52685,1.52813,60300000.0
2008-09-22 19:18:00,1.52831,1.5285,1.52794,1.52812,34100000.0
2008-09-22 19:19:00,1.52773,1.52824,1.52773,1.52786,42900000.0
2008-09-22 19:20:00,1.52776,1.52776,1.52725,1.52745,20000000.0
2008-09-22 19:21:00,1.52726,1.52739,1.52706,1.52721,25600000.0
2008-09-22 19:22:00,1.52744,1.52781,1.52742,1.52765,20800000.0
2008-09-22 19:23:00,1.52782,1.52815,1.52744,1.52777,37400000.0
2008-09-22 19:24:00,1.52756,1.52776,1.52734,1.52743,47800000.0
2008-09-22 19:25:00,1.52773,1.528,1.52748,1.52771,31100000.0
2008-09-22 19:26:00,1.52772,1.52827,1.52762,1.52811,19400000.0
2008-09-22 19:27:00,1.5281,1.52817,1.5279,1.52809,27700000.0
2008-09-22 19:28:00,1.52842,1.52873,1.52805,1.5287,22800000.0
2008-09-22 19:29:00,1.52859,1.52963,1.52859,1.52921,24600000.0
2008-09-22 19:30:00,1.52913,1.52987,1.52911,1.52964,60600001.0
2008-09-22 19:31:00,1.52965,1.52985,1.52948,1.52967,60600001.0
2008-09-22 19:32:00,1.5295,1.52957,1.529,1.52912,30600000.0
2008-09-22 19:33:00,1.5293,1.52939,1.52903,1.52916,41800000.0
2008-09-22 19:34:00,1.52901,1.52969,1.52901,1.52948,28200000.0
2008-09-22 19:35:00,1.52914,1.52915,1.52864,1.52899,33000000.0
2008-09-22 19:36:00,1.52838,1.52909,1.52838,1.52908,28400000.0
2008-09-22 19:37:00,1.52922,1.52922,1.52863,1.52863,26400000.0
2008-09-22 19:38:00,1.52848,1.52883,1.52848,1.52857,27800000.0
2008-09-22 19:39:00,1.52854,1.52873,1.52834,1.52864,45400000.0
2008-09-22 19:40:00,1.52872,1.52872,1.52813,1.52813,25800000.0
2008-09-22 19:41:00,1.52774,1.52774,1.52685,1.52692,23000000.0
2008-09-22 19:42:00,1.52699,1.52707,1.52677,1.52707,25500000.0
2008-09-22 19:43:00,1.52743,1.52743,1.52684,1.52706,20400000.0
2008-09-22 19:44:00,1.52672,1.52742,1.5266,1.52742,51400000.0
2008-09-22 19:45:00,1.52751,1.5278,1.52744,1.5278,47100000.0
2008-09-22 19:46:00,1.52783,1.52866,1.52782,1.52804,42700000.0
2008-09-22 19:47:00,1.52817,1.52877,1.52797,1.52852,43800000.0
2008-09-22 19:48:00,1.52859,1.52859,1.52829,1.5283,32400000.0
2008-09-22 19:49:00,1.52816,1.52866,1.52816,1.52845,40800000.0
2008-09-22 19:50:00,1.52862,1.52862,1.52823,1.52828,18400000.0
2008-09-22 19:51:00,1.52789,1.5281,1.52781,1.52797,43400000.0
2008-09-22 19:52:00,1.52801,1.52801,1.52756,1.52768,20800000.0
2008-09-22 19:53:00,1.52774,1.52805,1.52766,1.52791,39400000.0
2008-09-22 19:54:00,1.52757,1.52762,1.52733,1.52747,36800000.0
2008-09-22 19:55:00,1.52735,1.52741,1.52723,1.52741,29200000.0
2008-09-22 19:56:00,1.52762,1.52822,1.52757,1.52822,67300000.0
2008-09-22 19:57:00,1.52843,1.52847,1.52759,1.52763,46600000.0
2008-09-22 19:58:00,1.52754,1.52782,1.52754,1.52766,34500000.0
2008-09-22 19:59:00,1.52771,1.52787,1.52748,1.52779,30600000.0
2008-09-22 20:00:00,1.52798,1.5282,1.52781,1.52789,33600000.0
2008-09-22 20:01:00,1.5282,1.52851,1.52811,1.52824,60300001.0
2008-09-22 20:02:00,1.52833,1.52833,1.52768,1.52787,27000000.0
2008-09-22 20:03:00,1.52781,1.52781,1.52735,1.52765,20800000.0
2008-09-22 20:04:00,1.52716,1.52807,1.52716,1.52807,21000000.0
2008-09-22 20:05:00,1.52802,1.52827,1.52797,1.52826,26800000.0
2008-09-22 20:06:00,1.52829,1.52836,1.52806,1.52812,35200000.0
2008-09-22 20:07:00,1.52807,1.52834,1.52797,1.52805,47000000.0
2008-09-22 20:08:00,1.52805,1.52805,1.52757,1.52785,28400000.0
2008-09-22 20:09:00,1.52783,1.52834,1.52783,1.52834,25800000.0
2008-09-22 20:10:00,1.52794,1.52835,1.52794,1.52829,49500000.0
2008-09-22 20:11:00,1.52814,1.52851,1.52799,1.52849,32300000.0
2008-09-22 20:12:00,1.52863,1.52929,1.52857,1.52891,49100000.0
2008-09-22 20:13:00,1.52899,1.52919,1.52894,1.52902,48400000.0
2008-09-22 20:14:00,1.52844,1.52914,1.52844,1.52914,18400000.0
2008-09-22 20:15:00,1.52947,1.53059,1.52947,1.53059,40300000.0
2008-09-22 20:16:00,1.53049,1.53059,1.53001,1.53001,35400000.0
2008-09-22 20:17:00,1.52974,1.52984,1.52931,1.52931,46000000.0
2008-09-22 20:18:00,1.52945,1.52986,1.52924,1.52986,24200000.0
2008-09-22 20:19:00,1.52996,1.52996,1.52917,1.52917,6800000.0
2008-09-22 20:20:00,1.52862,1.52875,1.52787,1.52787,25600000.0
2008-09-22 20:21:00,1.52787,1.52837,1.52787,1.52835,52500000.0
2008-09-22 20:22:00,1.52865,1.52879,1.52839,1.52863,29200000.0
2008-09-22 20:23:00,1.52898,1.52972,1.52886,1.52972,109100000.0
2008-09-22 20:24:00,1.52979,1.52997,1.52944,1.52959,39700000.0
2008-09-22 20:25:00,1.52979,1.52979,1.52875,1.52901,34600000.0
2008-09-22 20:26:00,1.52882,1.52936,1.52877,1.52903,43500000.0
2008-09-22 20:27:00,1.52887,1.52887,1.5281,1.52832,44600000.0
2008-09-22 20:28:00,1.52805,1.52841,1.52797,1.5283,17800000.0
2008-09-22 20:29:00,1.52806,1.52827,1.52708,1.52732,43000000.0
2008-09-22 20:30:00,1.52709,1.52771,1.52698,1.52771,34800000.0
2008-09-22 20:31:00,1.5278,1.52792,1.52683,1.52743,46000000.0
2008-09-22 20:32:00,1.52721,1.52729,1.52692,1.52707,81100000.0
2008-09-22 20:33:00,1.52685,1.52685,1.52574,1.52574,50500000.0
2008-09-22 20:34:00,1.52613,1.52684,1.52602,1.52684,58800001.0
2008-09-22 20:35:00,1.52698,1.527,1.52652,1.52669,39600000.0
2008-09-22 20:36:00,1.52661,1.52661,1.52581,1.52581,20800000.0
2008-09-22 20:37:00,1.52591,1.52591,1.5251,1.52519,48800000.0
2008-09-22 20:38:00,1.52519,1.5252,1.52485,1.52491,28300000.0
2008-09-22 20:39:00,1.52501,1.5252,1.52474,1.52504,40000000.0
2008-09-22 20:40:00,1.52538,1.52592,1.52519,1.52589,32500000.0
2008-09-22 20:41:00,1.52564,1.52584,1.52564,1.52584,20800000.0
2008-09-22 20:42:00,1.52611,1.5263,1.52579,1.5263,32400000.0
2008-09-22 20:43:00,1.52634,1.52703,1.52615,1.52679,42800001.0
2008-09-22 20:44:00,1.52725,1.5274,1.52695,1.52723,27000000.0
2008-09-22 20:45:00,1.52708,1.52822,1.52708,1.52822,69200000.0
2008-09-22 20:46:00,1.52872,1.52923,1.52846,1.52923,32400000.0
2008-09-22 20:47:00,1.52926,1.52948,1.52878,1.5293,37000000.0
2008-09-22 20:48:00,1.52901,1.5293,1.529,1.529,38800000.0
2008-09-22 20:49:00,1.52893,1.52898,1.5287,1.52877,31100000.0
2008-09-22 20:50:00,1.52871,1.52893,1.52871,1.52893,19000000.0
2008-09-22 20:51:00,1.52864,1.52886,1.52858,1.52865,18400000.0
2008-09-22 20:52:00,1.52877,1.52904,1.52877,1.52892,27000000.0
2008-09-22 20:53:00,1.52899,1.52903,1.52858,1.52885,35100000.0
2008-09-22 20:54:00,1.52878,1.52913,1.52858,1.52872,38200000.0
2008-09-22 20:55:00,1.52875,1.52906,1.52862,1.52906,45900000.0
2008-09-22 20:56:00,1.52894,1.52894,1.5285,1.52884,23600000.0
2008-09-22 20:57:00,1.52865,1.52884,1.52859,1.52863,65500000.0
2008-09-22 20:58:00,1.52893,1.52905,1.52867,1.52876,49800000.0
2008-09-22 20:59:00,1.52902,1.52902,1.52834,1.52855,46600001.0
2008-09-22 21:00:00,1.52796,1.52925,1.52796,1.52896,29200000.0
2008-09-22 21:01:00,1.52955,1.52985,1.52917,1.52918,35400000.0
2008-09-22 21:02:00,1.52975,1.53009,1.52949,1.53009,44000000.0
2008-09-22 21:03:00,1.52991,1.53001,1.5298,1.52981,53800000.0
2008-09-22 21:04:00,1.52987,1.53007,1.52981,1.52993,22000000.0
2008-09-22 21:05:00,1.53004,1.53104,1.53004,1.53088,25800000.0
2008-09-22 21:06:00,1.531,1.53122,1.53098,1.53122,40000000.0
2008-09-22 21:07:00,1.5311,1.5311,1.53034,1.5305,23400000.0
2008-09-22 21:08:00,1.53036,1.53097,1.53033,1.53097,13800000.0
2008-09-22 21:09:00,1.53085,1.53113,1.53058,1.53062,26600000.0
2008-09-22 21:10:00,1.53062,1.53067,1.53034,1.53067,22400000.0
2008-09-22 21:11:00,1.53071,1.53071,1.53007,1.53007,41000000.0
2008-09-22 21:12:00,1.52996,1.53002,1.52979,1.52987,47200001.0
2008-09-22 21:13:00,1.5296,1.52976,1.52945,1.52946,37000000.0
2008-09-22 21:14:00,1.52943,1.52985,1.52943,1.52985,33000000.0
2008-09-22 21:15:00,1.5294,1.52951,1.52939,1.52951,38600000.0
2008-09-22 21:16:00,1.5297,1.53005,1.52953,1.53005,26600000.0
2008-09-22 21:17:00,1.52998,1.53006,1.52977,1.53006,23600000.0
2008-09-22 21:18:00,1.53033,1.53033,1.52966,1.53003,33200000.0
2008-09-22 21:19:00,1.53022,1.53048,1.53016,1.53016,35400000.0
2008-09-22 21:20:00,1.53046,1.53057,1.53021,1.53038,40200000.0
2008-09-22 21:21:00,1.53038,1.53074,1.53038,1.53058,35000000.0
2008-09-22 21:22:00,1.5303,1.53096,1.53005,1.53096,25800000.0
2008-09-22 21:23:00,1.53098,1.5312,1.53072,1.53114,50700000.0
2008-09-22 21:24:00,1.53097,1.53146,1.53097,1.53114,39500000.0
2008-09-22 21:25:00,1.5315,1.53181,1.5315,1.53177,37900000.0
2008-09-22 21:26:00,1.53199,1.5327,1.53199,1.53235,37800000.0
2008-09-22 21:27:00,1.53244,1.53255,1.5322,1.5322,32600000.0
2008-09-22 21:28:00,1.53219,1.53264,1.53219,1.53264,26800000.0
2008-09-22 21:29:00,1.53316,1.53334,1.53303,1.53334,32800000.0
2008-09-22 21:30:00,1.53321,1.53354,1.53305,1.53312,34400000.0
2008-09-22 21:31:00,1.53311,1.53354,1.53311,1.53352,33000000.0
2008-09-22 21:32:00,1.53359,1.53364,1.53338,1.53358,42000001.0
2008-09-22 21:33:00,1.53363,1.53381,1.5336,1.53381,18600000.0
2008-09-22 21:34:00,1.53403,1.53512,1.53392,1.53492,22800000.0
2008-09-22 21:35:00,1.53479,1.53479,1.53398,1.53412,30600000.0
2008-09-22 21:36:00,1.5337,1.5337,1.5329,1.53303,27000000.0
2008-09-22 21:37:00,1.53325,1.53347,1.5332,1.53347,35400000.0
2008-09-22 21:38:00,1.5333,1.5333,1.53233,1.53234,24600000.0
2008-09-22 21:39:00,1.53226,1.53235,1.532,1.53234,25200000.0
2008-09-22 21:40:00,1.5322,1.53265,1.53202,1.53265,30400000.0
2008-09-22 21:41:00,1.53222,1.53278,1.53207,1.53207,43800000.0
2008-09-22 21:42:00,1.53198,1.53301,1.53198,1.53245,43300000.0
2008-09-22 21:43:00,1.53223,1.53223,1.53187,1.53208,31000000.0
2008-09-22 21:44:00,1.53154,1.53154,1.53098,1.53114,30000000.0
2008-09-22 21:45:00,1.53111,1.53118,1.53064,1.53102,57000001.0
2008-09-22 21:46:00,1.53105,1.53122,1.53079,1.53095,78800000.0
2008-09-22 21:47:00,1.53102,1.53121,1.5309,1.5309,25800000.0
2008-09-22 21:48:00,1.53086,1.53113,1.53085,1.53087,60900000.0
2008-09-22 21:49:00,1.53083,1.5314,1.53078,1.5314,28000000.0
2008-09-22 21:50:00,1.53148,1.53195,1.53148,1.53195,24200000.0
2008-09-22 21:51:00,1.53215,1.53252,1.53215,1.53222,50900000.0
2008-09-22 21:52:00,1.53192,1.5321,1.5316,1.53175,53600001.0
2008-09-22 21:53:00,1.53179,1.53221,1.53179,1.53201,35200000.0
2008-09-22 21:54:00,1.53223,1.53297,1.53207,1.53283,56700000.0
2008-09-22 21:55:00,1.53309,1.53314,1.53289,1.53306,92500000.0
2008-09-22 21:56:00,1.53305,1.53305,1.53245,1.53265,31000000.0
2008-09-22 21:57:00,1.53294,1.53304,1.53237,1.53292,32600000.0
2008-09-22 21:58:00,1.53299,1.53299,1.53266,1.53268,24600000.0
2008-09-22 21:59:00,1.53261,1.53277,1.53242,1.53249,35800000.0
2008-09-22 22:00:00,1.53244,1.53272,1.53228,1.53248,42200000.0
2008-09-22 22:01:00,1.53211,1.53211,1.5319,1.53202,18800000.0
2008-09-22 22:02:00,1.5319,1.53241,1.5319,1.53209,25200000.0
2008-09-22 22:03:00,1.53202,1.53247,1.53201,1.53234,23200000.0
2008-09-22 22:04:00,1.53235,1.53235,1.53206,1.53206,10600000.0
2008-09-22 22:05:00,1.5318,1.53188,1.5318,1.53188,3600000.0
2008-09-22 22:06:00,1.53202,1.53202,1.53122,1.53122,39800000.0
2008-09-22 22:07:00,1.53155,1.53198,1.53155,1.53155,54300001.0
2008-09-22 22:08:00,1.53112,1.53129,1.531,1.53118,33200000.0
2008-09-22 22:09:00,1.53124,1.53124,1.53107,1.53113,16400000.0
2008-09-22 22:10:00,1.53109,1.53122,1.53081,1.53105,40000000.0
2008-09-22 22:11:00,1.53102,1.53114,1.53075,1.53075,36400000.0
2008-09-22 22:12:00,1.53082,1.53118,1.53079,1.53093,45600000.0
2008-09-22 22:13:00,1.53079,1.53095,1.53077,1.53082,33800000.0
2008-09-22 22:14:00,1.53055,1.53112,1.53055,1.53094,46000000.0
2008-09-22 22:15:00,1.5309,1.53096,1.53041,1.53046,44100000.0
2008-09-22 22:16:00,1.53059,1.53077,1.53047,1.53047,29100000.0
2008-09-22 22:17:00,1.53066,1.53066,1.53014,1.53014,63700001.0
2008-09-22 22:18:00,1.53037,1.53038,1.53012,1.53012,16400000.0
2008-09-22 22:19:00,1.5303,1.53081,1.53029,1.53081,20200000.0
2008-09-22 22:20:00,1.53075,1.53092,1.53049,1.53049,16400000.0
2008-09-22 22:21:00,1.53014,1.53014,1.52946,1.53,25600000.0
2008-09-22 22:22:00,1.52985,1.5301,1.52983,1.53005,49000000.0
2008-09-22 22:23:00,1.52988,1.53023,1.52988,1.53002,18400000.0
2008-09-22 22:24:00,1.53045,1.53064,1.53025,1.53064,42900000.0
2008-09-22 22:25:00,1.53074,1.53102,1.53066,1.53072,34100000.0
2008-09-22 22:26:00,1.53048,1.53072,1.53036,1.53072,45100000.0
2008-09-22 22:27:00,1.53062,1.53137,1.53032,1.53137,33000000.0
2008-09-22 22:28:00,1.53144,1.53176,1.53116,1.53147,70000000.0
2008-09-22 22:29:00,1.53111,1.53111,1.53069,1.53079,31400000.0
2008-09-22 22:30:00,1.53075,1.53078,1.53041,1.53041,59100000.0
2008-09-22 22:31:00,1.52993,1.53068,1.52993,1.53068,14200000.0
2008-09-22 22:32:00,1.53056,1.53105,1.53056,1.53105,39800001.0
2008-09-22 22:33:00,1.53092,1.53092,1.53024,1.53033,23900000.0
2008-09-22 22:34:00,1.53026,1.53045,1.52995,1.53032,46800000.0
2008-09-22 22:35:00,1.53023,1.53028,1.52996,1.53003,32400000.0
2008-09-22 22:36:00,1.53041,1.5308,1.53041,1.53066,32900000.0
2008-09-22 22:37:00,1.53043,1.5305,1.5303,1.5303,51000001.0
2008-09-22 22:38:00,1.53045,1.5307,1.53039,1.53065,35000000.0
2008-09-22 22:39:00,1.53074,1.531,1.53074,1.53094,27800000.0
2008-09-22 22:40:00,1.53096,1.531,1.53053,1.53053,37200000.0
2008-09-22 22:41:00,1.53089,1.53092,1.53085,1.53085,10600000.0
2008-09-22 22:42:00,1.5308,1.53085,1.53062,1.53068,27800000.0
2008-09-22 22:43:00,1.53092,1.53092,1.53066,1.53066,22200000.0
2008-09-22 22:44:00,1.53049,1.5308,1.53049,1.5308,46000000.0
2008-09-22 22:45:00,1.53098,1.53098,1.5306,1.53064,44000001.0
2008-09-22 22:46:00,1.53057,1.53067,1.53045,1.53045,27000000.0
2008-09-22 22:47:00,1.53038,1.53042,1.53005,1.53017,27000000.0
2008-09-22 22:48:00,1.53014,1.53059,1.53014,1.53048,26900000.0
2008-09-22 22:49:00,1.53036,1.53054,1.52969,1.52999,35800000.0
2008-09-22 22:50:00,1.53,1.5302,1.52987,1.53006,43600000.0
2008-09-22 22:51:00,1.52997,1.53012,1.5299,1.53005,37600000.0
2008-09-22 22:52:00,1.52999,1.52999,1.52958,1.52991,35600000.0
2008-09-22 22:53:00,1.52971,1.53001,1.52971,1.53001,36700000.0
2008-09-22 22:54:00,1.53013,1.53014,1.52916,1.52916,30800000.0
2008-09-22 22:55:00,1.5296,1.53007,1.5296,1.52993,27800000.0
2008-09-22 22:56:00,1.53042,1.53056,1.53018,1.53054,35400000.0
2008-09-22 22:57:00,1.53081,1.53081,1.52998,1.53038,68100000.0
2008-09-22 22:58:00,1.53041,1.53041,1.52997,1.53027,30400000.0
2008-09-22 22:59:00,1.5302,1.5302,1.52938,1.52938,17400000.0
2008-09-22 23:00:00,1.52926,1.52964,1.52926,1.52929,21200000.0
2008-09-22 23:01:00,1.52915,1.52927,1.52848,1.52848,34700000.0
2008-09-22 23:02:00,1.52854,1.52897,1.52849,1.52897,47100000.0
2008-09-22 23:03:00,1.52919,1.52919,1.52891,1.52891,57500000.0
2008-09-22 23:04:00,1.52918,1.5295,1.52918,1.52949,30800000.0
2008-09-22 23:05:00,1.52951,1.52988,1.52951,1.52988,19800000.0
2008-09-22 23:06:00,1.52989,1.53017,1.52978,1.53017,40200000.0
2008-09-22 23:07:00,1.53016,1.53016,1.52992,1.52992,16200000.0
2008-09-22 23:08:00,1.53009,1.53046,1.53009,1.5303,32900000.0
2008-09-22 23:09:00,1.53041,1.53046,1.53041,1.53046,14400000.0
2008-09-22 23:10:00,1.53054,1.53072,1.53034,1.53041,18600000.0
2008-09-22 23:11:00,1.53055,1.53081,1.53055,1.53077,12600000.0
2008-09-22 23:12:00,1.53097,1.53112,1.5309,1.5309,36600000.0
2008-09-22 23:13:00,1.53092,1.53092,1.53021,1.5307,27900000.0
2008-09-22 23:14:00,1.53092,1.53099,1.53092,1.53099,4400000.0
2008-09-22 23:15:00,1.53076,1.53076,1.53062,1.53062,9600000.0
2008-09-22 23:16:00,1.53071,1.53071,1.53069,1.53069,14200000.0
2008-09-22 23:17:00,1.53081,1.53116,1.53081,1.53116,16400000.0
2008-09-22 23:18:00,1.53134,1.53134,1.53129,1.53129,9600000.0
2008-09-22 23:19:00,1.53145,1.53145,1.53145,1.53145,9400000.0
2008-09-22 23:20:00,1.53156,1.53169,1.53123,1.5316,17800000.0
2008-09-22 23:21:00,1.53199,1.53199,1.53162,1.53162,33400000.0
2008-09-22 23:22:00,1.53168,1.53168,1.53128,1.53128,16200000.0
2008-09-22 23:23:00,1.53132,1.53166,1.53109,1.53121,25400000.0
2008-09-22 23:24:00,1.53097,1.53141,1.53097,1.53133,26000000.0
2008-09-22 23:25:00,1.53129,1.53143,1.5312,1.53122,46400000.0
2008-09-22 23:26:00,1.53109,1.53138,1.53109,1.53138,9200000.0
2008-09-22 23:27:00,1.53147,1.5316,1.53144,1.53146,36600000.0
2008-09-22 23:28:00,1.53149,1.53173,1.53149,1.53163,27000000.0
2008-09-22 23:29:00,1.5318,1.53198,1.53162,1.53198,22200000.0
2008-09-22 23:30:00,1.53198,1.53198,1.53153,1.53165,15300000.0
2008-09-22 23:31:00,1.53174,1.53192,1.53152,1.53192,25600000.0
2008-09-22 23:32:00,1.53157,1.53181,1.53157,1.53167,9400000.0
2008-09-22 23:33:00,1.53182,1.53187,1.53182,1.53187,10800000.0
2008-09-22 23:34:00,1.53195,1.53213,1.53179,1.53213,45100000.0
2008-09-22 23:35:00,1.53215,1.53217,1.53182,1.53182,26800000.0
2008-09-22 23:36:00,1.53186,1.53198,1.53175,1.53186,37800000.0
2008-09-22 23:37:00,1.532,1.5324,1.53197,1.5324,21000000.0
2008-09-22 23:38:00,1.53243,1.53266,1.53232,1.53257,39800000.0
2008-09-22 23:39:00,1.53243,1.53249,1.53234,1.53241,31600000.0
2008-09-22 23:40:00,1.53241,1.53241,1.53234,1.53235,16400000.0
2008-09-22 23:41:00,1.53234,1.53235,1.53149,1.53149,33500000.0
2008-09-22 23:42:00,1.5316,1.53167,1.5316,1.5316,20200000.0
2008-09-22 23:43:00,1.5315,1.53161,1.53095,1.53137,23000000.0
2008-09-22 23:44:00,1.53143,1.53156,1.53091,1.53105,51600000.0
2008-09-22 23:45:00,1.53113,1.53113,1.53055,1.53069,50100000.0
2008-09-22 23:46:00,1.53081,1.53091,1.53081,1.53091,7000000.0
2008-09-22 23:47:00,1.53085,1.53089,1.53074,1.53089,16600000.0
2008-09-22 23:48:00,1.53086,1.53086,1.53082,1.53082,9600000.0
2008-09-22 23:49:00,1.53088,1.53124,1.53081,1.53106,30200000.0
2008-09-22 23:50:00,1.53106,1.53115,1.53068,1.53068,25000000.0
2008-09-22 23:51:00,1.53085,1.53097,1.53085,1.53095,22200000.0
2008-09-22 23:52:00,1.53092,1.53093,1.53092,1.53093,4400000.0
2008-09-22 23:53:00,1.53111,1.53117,1.53111,1.53117,16200000.0
2008-09-22 23:54:00,1.53118,1.53124,1.53098,1.53109,23400000.0
2008-09-22 23:55:00,1.53109,1.53138,1.53109,1.53138,34500000.0
2008-09-22 23:56:00,1.53142,1.53142,1.5311,1.53115,21800000.0
2008-09-22 23:57:00,1.53121,1.53134,1.53121,1.53127,33500000.0
2008-09-22 23:58:00,1.53121,1.53131,1.53094,1.53131,14200000.0
2008-09-22 23:59:00,1.53131,1.53143,1.53104,1.53117,43200000.0
2008-09-23 00:00:00,1.53113,1.53113,1.53085,1.53088,27900000.0
2008-09-23 00:01:00,1.53047,1.53082,1.53047,1.53074,46200000.0
2008-09-23 00:02:00,1.53068,1.53071,1.5301,1.5301,61000000.0
2008-09-23 00:03:00,1.53056,1.53071,1.53055,1.53071,6800000.0
2008-09-23 00:04:00,1.53025,1.53025,1.52888,1.52891,55200001.0
2008-09-23 00:05:00,1.52993,1.5304,1.52991,1.53034,39600000.0
2008-09-23 00:06:00,1.53033,1.53052,1.5303,1.53042,35400000.0
2008-09-23 00:07:00,1.53042,1.5305,1.53032,1.53047,34300000.0
2008-09-23 00:08:00,1.53039,1.53039,1.53016,1.53016,16200000.0
2008-09-23 00:09:00,1.53025,1.53041,1.53008,1.53028,40200000.0
2008-09-23 00:10:00,1.53041,1.53047,1.53024,1.53025,38600000.0
2008-09-23 00:11:00,1.53024,1.53028,1.53024,1.53028,25700000.0
2008-09-23 00:12:00,1.53038,1.5304,1.53028,1.53031,34400000.0
2008-09-23 00:13:00,1.53053,1.53053,1.53018,1.53045,22400000.0
2008-09-23 00:14:00,1.53049,1.53049,1.53022,1.53022,4800000.0
2008-09-23 00:15:00,1.53016,1.53031,1.53012,1.53012,49900001.0
2008-09-23 00:16:00,1.53023,1.53023,1.52995,1.53015,35200000.0
2008-09-23 00:17:00,1.53017,1.53028,1.53011,1.53015,35200000.0
2008-09-23 00:18:00,1.53029,1.53029,1.53015,1.53015,4400000.0
2008-09-23 00:19:00,1.53026,1.53026,1.53026,1.53026,9400000.0
2008-09-23 00:20:00,1.53017,1.53045,1.53017,1.53045,13000000.0
2008-09-23 00:21:00,1.53043,1.53053,1.53023,1.53053,47000000.0
2008-09-23 00:22:00,1.5304,1.5307,1.53022,1.53046,73900000.0
2008-09-23 00:23:00,1.53048,1.53065,1.53021,1.53065,27800001.0
2008-09-23 00:24:00,1.53059,1.53059,1.53059,1.53059,2200000.0
2008-09-23 00:25:00,1.53057,1.53069,1.53037,1.5306,64200001.0
2008-09-23 00:26:00,1.53064,1.53067,1.53048,1.53067,27000000.0
2008-09-23 00:27:00,1.53074,1.53074,1.53074,1.53074,4800000.0
2008-09-23 00:28:00,1.5309,1.5309,1.53081,1.53081,7000000.0
2008-09-23 00:29:00,1.53075,1.53091,1.53065,1.53072,31300000.0
2008-09-23 00:30:00,1.53087,1.53087,1.53087,1.53087,2200000.0
2008-09-23 00:31:00,1.53074,1.53077,1.53068,1.53072,23400000.0
2008-09-23 00:32:00,1.53078,1.53104,1.53078,1.53104,18800000.0
2008-09-23 00:33:00,1.53102,1.53102,1.53068,1.53098,23400000.0
2008-09-23 00:34:00,1.53098,1.53098,1.5306,1.53073,31000000.0
2008-09-23 00:35:00,1.53107,1.53107,1.53084,1.53094,39200000.0
2008-09-23 00:36:00,1.53103,1.53103,1.53072,1.53081,47500001.0
2008-09-23 00:37:00,1.53107,1.53119,1.53106,1.53116,16000000.0
2008-09-23 00:38:00,1.53079,1.53083,1.53053,1.53053,35000000.0
2008-09-23 00:39:00,1.5306,1.5308,1.53048,1.53077,47100000.0
2008-09-23 00:40:00,1.53067,1.53068,1.5305,1.53052,21200000.0
2008-09-23 00:41:00,1.53072,1.53074,1.53053,1.53074,42700000.0
2008-09-23 00:42:00,1.53081,1.53089,1.53081,1.53086,11800000.0
2008-09-23 00:43:00,1.53088,1.53097,1.53088,1.53097,9400000.0
2008-09-23 00:44:00,1.53106,1.53107,1.53094,1.53106,25800000.0
2008-09-23 00:45:00,1.53084,1.53084,1.53084,1.53084,4600000.0
2008-09-23 00:46:00,1.53104,1.53104,1.53104,1.53104,2200000.0
2008-09-23 00:47:00,1.53099,1.53099,1.53094,1.53094,7000000.0
2008-09-23 00:48:00,1.53094,1.53094,1.53094,1.53094,10600000.0
2008-09-23 00:49:00,1.53092,1.53092,1.53092,1.53092,2200000.0
2008-09-23 00:50:00,1.53081,1.53115,1.53081,1.53096,24500000.0
2008-09-23 00:51:00,1.53137,1.53151,1.5312,1.53133,45700000.0
2008-09-23 00:52:00,1.53076,1.53076,1.53029,1.53074,40000000.0
2008-09-23 00:53:00,1.53063,1.53063,1.5306,1.5306,9600000.0
2008-09-23 00:54:00,1.5301,1.53059,1.5301,1.53042,30300000.0
2008-09-23 00:55:00,1.52997,1.53049,1.52997,1.53027,25800000.0
2008-09-23 00:56:00,1.53028,1.53036,1.52995,1.52995,24000000.0
2008-09-23 00:57:00,1.52997,1.53022,1.52997,1.53022,12800000.0
2008-09-23 00:58:00,1.53041,1.53041,1.53008,1.53008,18800000.0
2008-09-23 00:59:00,1.53005,1.53016,1.53002,1.53014,13800000.0
2008-09-23 01:00:00,1.53,1.53,1.52973,1.52973,19000000.0
2008-09-23 01:01:00,1.52981,1.5299,1.52978,1.5299,30800000.0
2008-09-23 01:02:00,1.52984,1.52992,1.52939,1.52939,34500000.0
2008-09-23 01:03:00,1.52965,1.52975,1.52944,1.52972,48200000.0
2008-09-23 01:04:00,1.52966,1.52972,1.52966,1.52972,9600000.0
2008-09-23 01:05:00,1.52963,1.52975,1.52955,1.52966,26800000.0
2008-09-23 01:06:00,1.5296,1.5296,1.5294,1.5294,10600000.0
2008-09-23 01:07:00,1.52936,1.52936,1.52936,1.52936,2400000.0
2008-09-23 01:08:00,1.52947,1.52947,1.52947,1.52947,4800000.0
2008-09-23 01:09:00,1.52957,1.52976,1.52955,1.52974,34400000.0
2008-09-23 01:10:00,1.52971,1.52971,1.52909,1.52909,18400000.0
2008-09-23 01:11:00,1.52884,1.52922,1.52877,1.52922,22100000.0
2008-09-23 01:12:00,1.52918,1.5295,1.52901,1.5295,21600000.0
2008-09-23 01:13:00,1.52964,1.52984,1.52964,1.52984,3200000.0
2008-09-23 01:14:00,1.52971,1.52996,1.52971,1.52996,41200000.0
2008-09-23 01:15:00,1.53012,1.53054,1.53008,1.53011,19800000.0
2008-09-23 01:16:00,1.53013,1.53049,1.52995,1.53026,55300000.0
2008-09-23 01:17:00,1.53004,1.53004,1.5298,1.5298,22000000.0
2008-09-23 01:18:00,1.52998,1.52999,1.52975,1.52999,16000000.0
2008-09-23 01:19:00,1.52984,1.52994,1.5294,1.5294,55600000.0
2008-09-23 01:20:00,1.52954,1.52968,1.52917,1.52962,28000000.0
2008-09-23 01:21:00,1.52944,1.52959,1.52944,1.52959,18800000.0
2008-09-23 01:22:00,1.5296,1.52975,1.52918,1.52933,31800000.0
2008-09-23 01:23:00,1.52948,1.52948,1.52891,1.52891,32400000.0
2008-09-23 01:24:00,1.52931,1.52955,1.52919,1.52955,31600000.0
2008-09-23 01:25:00,1.52974,1.53002,1.52961,1.52983,61200000.0
2008-09-23 01:26:00,1.52958,1.52988,1.52958,1.52964,40800001.0
2008-09-23 01:27:00,1.5295,1.5295,1.52916,1.52927,12600000.0
2008-09-23 01:28:00,1.52915,1.52921,1.52882,1.52921,23600000.0
2008-09-23 01:29:00,1.52934,1.52934,1.52916,1.52916,25800000.0
2008-09-23 01:30:00,1.52896,1.52898,1.52877,1.52898,9000000.0
2008-09-23 01:31:00,1.5291,1.52953,1.5291,1.52938,33000000.0
2008-09-23 01:32:00,1.52951,1.52973,1.52936,1.52936,42500000.0
2008-09-23 01:33:00,1.5294,1.52944,1.52922,1.52922,52000000.0
2008-09-23 01:34:00,1.52933,1.52945,1.52901,1.52935,35400000.0
2008-09-23 01:35:00,1.52929,1.52933,1.52929,1.52933,11800000.0
2008-09-23 01:36:00,1.52935,1.52938,1.52923,1.52923,19000000.0
2008-09-23 01:37:00,1.52927,1.52942,1.52897,1.5294,30600000.0
2008-09-23 01:38:00,1.52943,1.52943,1.52917,1.52917,40100001.0
2008-09-23 01:39:00,1.52937,1.52937,1.52917,1.52917,14200000.0
2008-09-23 01:40:00,1.52901,1.52901,1.52901,1.52901,12000000.0
2008-09-23 01:41:00,1.52905,1.52945,1.52905,1.52945,9200000.0
2008-09-23 01:42:00,1.53019,1.53027,1.52992,1.53012,32500000.0
2008-09-23 01:43:00,1.52985,1.52999,1.52985,1.52999,4400000.0
2008-09-23 01:44:00,1.52994,1.52999,1.52959,1.52994,28200000.0
2008-09-23 01:45:00,1.52967,1.52967,1.52962,1.52962,7200000.0
2008-09-23 01:46:00,1.52939,1.52958,1.52919,1.52928,38000000.0
2008-09-23 01:47:00,1.52914,1.52929,1.52909,1.52909,33200000.0
2008-09-23 01:48:00,1.52915,1.52915,1.52894,1.52894,14200000.0
2008-09-23 01:49:00,1.5288,1.52885,1.52835,1.52884,24600000.0
2008-09-23 01:50:00,1.52901,1.52904,1.52901,1.52904,9600000.0
2008-09-23 01:51:00,1.5291,1.52911,1.52898,1.52906,11600000.0
2008-09-23 01:52:00,1.52927,1.52946,1.52923,1.52925,21000000.0
2008-09-23 01:53:00,1.5293,1.52943,1.5293,1.52936,24800000.0
2008-09-23 01:54:00,1.52944,1.5296,1.52896,1.52906,26600000.0
2008-09-23 01:55:00,1.52915,1.52963,1.52915,1.5294,25600000.0
2008-09-23 01:56:00,1.52953,1.5296,1.52928,1.52946,33500000.0
2008-09-23 01:57:00,1.52937,1.52953,1.52914,1.52945,25800000.0
2008-09-23 01:58:00,1.52884,1.52884,1.52792,1.52819,18400000.0
2008-09-23 01:59:00,1.52858,1.52862,1.5285,1.5285,26000000.0
2008-09-23 02:00:00,1.52819,1.52845,1.52796,1.52801,60200000.0
2008-09-23 02:01:00,1.52792,1.52792,1.52769,1.52773,69200001.0
2008-09-23 02:02:00,1.52778,1.52832,1.52778,1.52822,74200000.0
2008-09-23 02:03:00,1.52799,1.52823,1.52799,1.52811,66800000.0
2008-09-23 02:04:00,1.52815,1.52832,1.52815,1.52824,78400000.0
2008-09-23 02:05:00,1.52817,1.52818,1.52811,1.52818,70600000.0
2008-09-23 02:06:00,1.52799,1.52882,1.52799,1.52882,76900000.0
2008-09-23 02:07:00,1.52893,1.52893,1.52835,1.52858,166800000.0
2008-09-23 02:08:00,1.52855,1.52895,1.52855,1.52884,58200001.0
2008-09-23 02:09:00,1.52881,1.52914,1.52859,1.52909,151600000.0
2008-09-23 02:10:00,1.52922,1.52967,1.52914,1.52938,140000000.0
2008-09-23 02:11:00,1.5294,1.52955,1.5294,1.52955,49700000.0
2008-09-23 02:12:00,1.52978,1.52997,1.52978,1.52997,51600000.0
2008-09-23 02:13:00,1.5302,1.53052,1.53009,1.53052,63200001.0
2008-09-23 02:14:00,1.53053,1.53053,1.52943,1.52946,179300000.0
2008-09-23 02:15:00,1.52948,1.52964,1.52937,1.52958,230800000.0
2008-09-23 02:16:00,1.52952,1.52996,1.52943,1.52959,233599999.0
2008-09-23 02:17:00,1.52957,1.53012,1.52937,1.52969,262600000.0
2008-09-23 02:18:00,1.52959,1.52959,1.52953,1.52955,19600000.0
2008-09-23 02:19:00,1.52976,1.52976,1.52962,1.52962,32800000.0
2008-09-23 02:20:00,1.52985,1.52992,1.52927,1.52927,25700000.0
2008-09-23 02:21:00,1.52923,1.52941,1.52914,1.52941,28000000.0
2008-09-23 02:22:00,1.52896,1.52901,1.52896,1.52901,29800000.0
2008-09-23 02:23:00,1.52906,1.52914,1.52896,1.52896,6600000.0
2008-09-23 02:24:00,1.52898,1.529,1.52868,1.52888,11600000.0
2008-09-23 02:25:00,1.52874,1.52919,1.52874,1.52917,93300000.0
2008-09-23 02:26:00,1.52922,1.52985,1.52922,1.52982,83500000.0
2008-09-23 02:27:00,1.52965,1.52965,1.52945,1.52949,70000000.0
2008-09-23 02:28:00,1.52953,1.52958,1.52948,1.5295,35200000.0
2008-09-23 02:29:00,1.52942,1.52942,1.52905,1.52905,29600000.0
2008-09-23 02:30:00,1.52925,1.52947,1.52925,1.52947,11400000.0
2008-09-23 02:31:00,1.52938,1.52944,1.52926,1.52926,87700000.0
2008-09-23 02:32:00,1.52955,1.52965,1.52945,1.52945,96000000.0
2008-09-23 02:33:00,1.52923,1.52948,1.52919,1.52934,208800001.0
2008-09-23 02:34:00,1.52932,1.52987,1.5292,1.5296,92400000.0
2008-09-23 02:35:00,1.52982,1.53009,1.52951,1.52984,105000000.0
2008-09-23 02:36:00,1.52977,1.53048,1.52937,1.52974,143700000.0
2008-09-23 02:37:00,1.52972,1.52987,1.52955,1.52959,81600000.0
2008-09-23 02:38:00,1.52961,1.52976,1.52959,1.52966,51400000.0
2008-09-23 02:39:00,1.52985,1.53006,1.52981,1.53006,32300000.0
2008-09-23 02:40:00,1.53028,1.53066,1.53028,1.53059,52000000.0
2008-09-23 02:41:00,1.53081,1.53117,1.53068,1.53103,48000000.0
2008-09-23 02:42:00,1.53126,1.53149,1.53074,1.53074,42800000.0
2008-09-23 02:43:00,1.53065,1.53067,1.53043,1.53067,28000000.0
2008-09-23 02:44:00,1.53076,1.5312,1.53058,1.53069,80400000.0
2008-09-23 02:45:00,1.53047,1.53065,1.53042,1.53045,42400000.0
2008-09-23 02:46:00,1.5305,1.5305,1.53026,1.53043,183900000.0
2008-09-23 02:47:00,1.53039,1.53096,1.53036,1.5308,221800000.0
2008-09-23 02:48:00,1.53075,1.53102,1.53064,1.53064,84800000.0
2008-09-23 02:49:00,1.53076,1.53096,1.53039,1.53051,67200001.0
2008-09-23 02:50:00,1.53091,1.53108,1.5306,1.5306,92200000.0
2008-09-23 02:51:00,1.53051,1.53065,1.5304,1.53049,74400000.0
2008-09-23 02:52:00,1.53044,1.53059,1.53044,1.5305,52400000.0
2008-09-23 02:53:00,1.53049,1.53049,1.5304,1.5304,34900001.0
2008-09-23 02:54:00,1.53027,1.53074,1.53027,1.53048,39200000.0
2008-09-23 02:55:00,1.53024,1.53024,1.53,1.53003,18600000.0
2008-09-23 02:56:00,1.52993,1.52998,1.5299,1.52994,61100000.0
2008-09-23 02:57:00,1.52998,1.53005,1.52998,1.53005,41800000.0
2008-09-23 02:58:00,1.53016,1.53032,1.53015,1.53018,49400000.0
2008-09-23 02:59:00,1.53001,1.53012,1.52988,1.52988,63300000.0
2008-09-23 03:00:00,1.52982,1.52982,1.5294,1.52948,92700000.0
2008-09-23 03:01:00,1.52942,1.52942,1.52914,1.52914,52000000.0
2008-09-23 03:02:00,1.52926,1.52932,1.5292,1.52932,38400000.0
2008-09-23 03:03:00,1.52934,1.52937,1.5292,1.52937,47200000.0
2008-09-23 03:04:00,1.52917,1.52993,1.52917,1.52983,25800000.0
2008-09-23 03:05:00,1.52997,1.53035,1.52957,1.52979,57500000.0
2008-09-23 03:06:00,1.52968,1.52983,1.52957,1.52983,73000001.0
2008-09-23 03:07:00,1.52954,1.52964,1.5287,1.52904,143100001.0
2008-09-23 03:08:00,1.52897,1.52906,1.52885,1.5289,62300000.0
2008-09-23 03:09:00,1.52916,1.52916,1.52834,1.52834,36300000.0
2008-09-23 03:10:00,1.52823,1.52872,1.52795,1.52853,24200000.0
2008-09-23 03:11:00,1.52853,1.52858,1.52844,1.52858,37000000.0
2008-09-23 03:12:00,1.52881,1.52926,1.52877,1.52898,38800000.0
2008-09-23 03:13:00,1.5285,1.52856,1.5285,1.52851,23600000.0
2008-09-23 03:14:00,1.52884,1.52899,1.52856,1.52864,25400000.0
2008-09-23 03:15:00,1.52849,1.52859,1.52817,1.52817,26800000.0
2008-09-23 03:16:00,1.52797,1.52827,1.5278,1.52809,47300000.0
2008-09-23 03:17:00,1.52796,1.52796,1.52756,1.52776,44400000.0
2008-09-23 03:18:00,1.5274,1.52771,1.52733,1.52763,18400000.0
2008-09-23 03:19:00,1.52763,1.52781,1.52749,1.5275,18400000.0
2008-09-23 03:20:00,1.52785,1.52794,1.52744,1.52782,40600000.0
2008-09-23 03:21:00,1.52755,1.52764,1.52754,1.52756,30900000.0
2008-09-23 03:22:00,1.52754,1.5276,1.52739,1.52739,70200001.0
2008-09-23 03:23:00,1.52732,1.52746,1.5272,1.52728,61600000.0
2008-09-23 03:24:00,1.52729,1.52733,1.52723,1.52731,58600000.0
2008-09-23 03:25:00,1.52702,1.52758,1.52694,1.52726,32600000.0
2008-09-23 03:26:00,1.52693,1.527,1.52658,1.52679,165100001.0
2008-09-23 03:27:00,1.5267,1.52674,1.5262,1.52662,101000000.0
2008-09-23 03:28:00,1.52674,1.52691,1.52674,1.52684,42600000.0
2008-09-23 03:29:00,1.52672,1.52677,1.52663,1.52675,44400000.0
2008-09-23 03:30:00,1.52677,1.52693,1.52664,1.52692,57800000.0
2008-09-23 03:31:00,1.52723,1.52723,1.52678,1.52678,58200001.0
2008-09-23 03:32:00,1.52609,1.52613,1.52573,1.52597,46400000.0
2008-09-23 03:33:00,1.52611,1.52638,1.52611,1.52636,45000000.0
2008-09-23 03:34:00,1.52635,1.5268,1.52635,1.52636,54700000.0
2008-09-23 03:35:00,1.52659,1.52673,1.52638,1.52655,98300000.0
2008-09-23 03:36:00,1.52641,1.52661,1.52606,1.52661,42600000.0
2008-09-23 03:37:00,1.52683,1.52704,1.52664,1.52672,16600000.0
2008-09-23 03:38:00,1.52666,1.52675,1.52655,1.52664,33200000.0
2008-09-23 03:39:00,1.52664,1.52667,1.52656,1.52657,86700000.0
2008-09-23 03:40:00,1.52659,1.52743,1.52659,1.52687,147900001.0
2008-09-23 03:41:00,1.52678,1.52707,1.52678,1.52707,65500000.0
2008-09-23 03:42:00,1.52705,1.52705,1.52681,1.52684,67400000.0
2008-09-23 03:43:00,1.52664,1.52664,1.52658,1.52658,14200000.0
2008-09-23 03:44:00,1.52653,1.52674,1.52653,1.52655,26600000.0
2008-09-23 03:45:00,1.5266,1.5266,1.52644,1.52656,34300000.0
2008-09-23 03:46:00,1.52622,1.52634,1.52622,1.52623,37000000.0
2008-09-23 03:47:00,1.5263,1.5263,1.526,1.52603,31100000.0
2008-09-23 03:48:00,1.52604,1.52619,1.526,1.52606,35300000.0
2008-09-23 03:49:00,1.52586,1.52602,1.52574,1.52578,35000000.0
2008-09-23 03:50:00,1.52605,1.52605,1.52573,1.52577,93600000.0
2008-09-23 03:51:00,1.52603,1.52603,1.52587,1.52587,53200001.0
2008-09-23 03:52:00,1.52601,1.52609,1.5255,1.52578,105600000.0
2008-09-23 03:53:00,1.52566,1.52566,1.52536,1.52562,60900000.0
2008-09-23 03:54:00,1.52583,1.52618,1.52583,1.5261,29000000.0
2008-09-23 03:55:00,1.52628,1.52634,1.52612,1.52634,130500000.0
2008-09-23 03:56:00,1.52633,1.5264,1.52619,1.52625,250800001.0
2008-09-23 03:57:00,1.52623,1.52637,1.52621,1.52625,143899999.0
2008-09-23 03:58:00,1.52627,1.52735,1.52619,1.527,249300001.0
2008-09-23 03:59:00,1.52707,1.52737,1.52704,1.5272,151700001.0
2008-09-23 04:00:00,1.52722,1.52735,1.52705,1.52708,72500000.0
2008-09-23 04:01:00,1.52691,1.5272,1.52683,1.52705,132700001.0
2008-09-23 04:02:00,1.52683,1.52683,1.52631,1.52631,106800000.0
2008-09-23 04:03:00,1.52633,1.52655,1.52633,1.52655,96300000.0
2008-09-23 04:04:00,1.52653,1.5269,1.52653,1.5268,152100001.0
2008-09-23 04:05:00,1.52694,1.52794,1.52687,1.52794,195300000.0
2008-09-23 04:06:00,1.52776,1.52833,1.52762,1.52762,100600000.0
2008-09-23 04:07:00,1.52729,1.52747,1.52692,1.52692,148800000.0
2008-09-23 04:08:00,1.52682,1.52715,1.52669,1.527,71200000.0
2008-09-23 04:09:00,1.52738,1.52743,1.52688,1.5272,66200000.0
2008-09-23 04:10:00,1.52706,1.52712,1.52682,1.52705,109300000.0
2008-09-23 04:11:00,1.52715,1.52722,1.52709,1.52722,22600000.0
2008-09-23 04:12:00,1.52712,1.5272,1.52704,1.52711,85700000.0
2008-09-23 04:13:00,1.5271,1.52727,1.52708,1.52716,109000001.0
2008-09-23 04:14:00,1.52719,1.52731,1.52703,1.52731,87300000.0
2008-09-23 04:15:00,1.52756,1.52774,1.52741,1.52743,89000000.0
2008-09-23 04:16:00,1.52747,1.52747,1.52712,1.52723,82000000.0
2008-09-23 04:17:00,1.52716,1.52732,1.52715,1.52715,31600000.0
2008-09-23 04:18:00,1.52724,1.52735,1.52713,1.52718,159000001.0
2008-09-23 04:19:00,1.52731,1.52744,1.52731,1.5274,64900000.0
2008-09-23 04:20:00,1.52742,1.52769,1.52734,1.52739,172100000.0
2008-09-23 04:21:00,1.52741,1.52742,1.52725,1.5273,47000000.0
2008-09-23 04:22:00,1.52744,1.52744,1.5273,1.5273,26000000.0
2008-09-23 04:23:00,1.52744,1.52765,1.52744,1.52765,39800000.0
2008-09-23 04:24:00,1.5278,1.52822,1.5278,1.52802,153100000.0
2008-09-23 04:25:00,1.528,1.52863,1.52799,1.52814,191700001.0
2008-09-23 04:26:00,1.52797,1.52797,1.52767,1.52782,118100000.0
2008-09-23 04:27:00,1.52783,1.52806,1.52783,1.52786,68799999.0
2008-09-23 04:28:00,1.52767,1.52767,1.52745,1.5276,55600000.0
2008-09-23 04:29:00,1.52771,1.52821,1.5276,1.52766,72500000.0
2008-09-23 04:30:00,1.52763,1.52806,1.52761,1.52777,80000000.0
2008-09-23 04:31:00,1.5276,1.5278,1.52749,1.52758,16400000.0
2008-09-23 04:32:00,1.52716,1.52748,1.52708,1.52708,34000000.0
2008-09-23 04:33:00,1.52722,1.52745,1.52722,1.52743,11800000.0
2008-09-23 04:34:00,1.52744,1.52744,1.5274,1.5274,7000000.0
2008-09-23 04:35:00,1.52724,1.52739,1.52721,1.52726,64700000.0
2008-09-23 04:36:00,1.52724,1.52776,1.52696,1.52776,187100000.0
2008-09-23 04:37:00,1.52789,1.52812,1.52752,1.52788,144400001.0
2008-09-23 04:38:00,1.52795,1.52795,1.52754,1.52754,35400000.0
2008-09-23 04:39:00,1.52743,1.52757,1.52738,1.52738,64400000.0
2008-09-23 04:40:00,1.52732,1.52751,1.52732,1.52751,15400000.0
2008-09-23 04:41:00,1.52747,1.5275,1.52743,1.52743,16100000.0
2008-09-23 04:42:00,1.52737,1.52755,1.52737,1.52744,66400000.0
2008-09-23 04:43:00,1.52731,1.52731,1.52709,1.52719,99700000.0
2008-09-23 04:44:00,1.52718,1.52769,1.52718,1.52736,19800000.0
2008-09-23 04:45:00,1.52718,1.52718,1.52714,1.52714,12500000.0
2008-09-23 04:46:00,1.52705,1.52721,1.52705,1.5271,97600000.0
2008-09-23 04:47:00,1.52704,1.52751,1.52697,1.52751,85000000.0
2008-09-23 04:48:00,1.52754,1.52784,1.52754,1.52768,56600000.0
2008-09-23 04:49:00,1.52755,1.52765,1.52725,1.52725,72400000.0
2008-09-23 04:50:00,1.52717,1.5274,1.52693,1.52693,13800000.0
2008-09-23 04:51:00,1.52671,1.52679,1.52666,1.52679,23000000.0
2008-09-23 04:52:00,1.52676,1.52726,1.52676,1.52706,41800000.0
2008-09-23 04:53:00,1.52701,1.52701,1.52691,1.52701,25800000.0
2008-09-23 04:54:00,1.52686,1.52691,1.52666,1.52666,33900000.0
2008-09-23 04:55:00,1.52685,1.52721,1.52678,1.52715,19400000.0
2008-09-23 04:56:00,1.52695,1.52697,1.52688,1.52697,45200000.0
2008-09-23 04:57:00,1.52698,1.52729,1.5268,1.52685,37400000.0
2008-09-23 04:58:00,1.52709,1.52732,1.52709,1.52728,23200000.0
2008-09-23 04:59:00,1.52723,1.52746,1.52696,1.52696,121100000.0
2008-09-23 05:00:00,1.52709,1.52718,1.5269,1.52691,167200000.0
2008-09-23 05:01:00,1.52692,1.52708,1.52691,1.52702,61900000.0
2008-09-23 05:02:00,1.52694,1.5271,1.52689,1.52692,278300001.0
2008-09-23 05:03:00,1.52681,1.52708,1.52678,1.52691,175100000.0
2008-09-23 05:04:00,1.52706,1.52711,1.527,1.52706,195200000.0
2008-09-23 05:05:00,1.52694,1.52694,1.52666,1.52683,154700000.0
2008-09-23 05:06:00,1.52658,1.52668,1.52648,1.52654,166900000.0
2008-09-23 05:07:00,1.52633,1.52646,1.5259,1.52646,273300001.0
2008-09-23 05:08:00,1.52664,1.52684,1.5264,1.52679,303900001.0
2008-09-23 05:09:00,1.52671,1.52708,1.52671,1.52691,205900000.0
2008-09-23 05:10:00,1.52693,1.52723,1.52693,1.52723,185500000.0
2008-09-23 05:11:00,1.52709,1.52709,1.52679,1.52679,134600000.0
2008-09-23 05:12:00,1.52664,1.52671,1.52661,1.52669,131400001.0
2008-09-23 05:13:00,1.52665,1.5271,1.52658,1.52702,135400000.0
2008-09-23 05:14:00,1.52715,1.52727,1.52708,1.5271,217400000.0
2008-09-23 05:15:00,1.52699,1.52724,1.52689,1.52724,179800000.0
2008-09-23 05:16:00,1.52686,1.52693,1.52666,1.52666,202600000.0
2008-09-23 05:17:00,1.52658,1.52683,1.52646,1.52683,223500001.0
2008-09-23 05:18:00,1.52689,1.52694,1.52667,1.52677,232700000.0
2008-09-23 05:19:00,1.52643,1.52643,1.52572,1.52633,304600000.0
2008-09-23 05:20:00,1.52637,1.52652,1.52592,1.5262,226700000.0
2008-09-23 05:21:00,1.52651,1.5266,1.52622,1.52628,270400000.0
2008-09-23 05:22:00,1.52635,1.52676,1.52581,1.52676,204600000.0
2008-09-23 05:23:00,1.52664,1.5272,1.52664,1.52715,94800000.0
2008-09-23 05:24:00,1.52716,1.52716,1.52651,1.52651,157300000.0
2008-09-23 05:25:00,1.52641,1.5269,1.52641,1.52662,293799999.0
2008-09-23 05:26:00,1.52673,1.52673,1.52642,1.52642,114900000.0
2008-09-23 05:27:00,1.5267,1.52693,1.52646,1.52664,194100001.0
2008-09-23 05:28:00,1.52642,1.52647,1.52605,1.52608,232700000.0
2008-09-23 05:29:00,1.52584,1.52589,1.52543,1.52563,222700000.0
2008-09-23 05:30:00,1.52632,1.52683,1.52632,1.52664,203700000.0
2008-09-23 05:31:00,1.52658,1.52704,1.52653,1.52695,55800000.0
2008-09-23 05:32:00,1.52703,1.52722,1.52699,1.52715,163600001.0
2008-09-23 05:33:00,1.52717,1.52763,1.52705,1.52705,194900000.0
2008-09-23 05:34:00,1.52672,1.52692,1.52619,1.52623,211600000.0
2008-09-23 05:35:00,1.52626,1.52669,1.52625,1.52634,275100002.0
2008-09-23 05:36:00,1.52618,1.52638,1.5261,1.52618,217800001.0
2008-09-23 05:37:00,1.52613,1.5264,1.52613,1.5264,195900000.0
2008-09-23 05:38:00,1.52645,1.52665,1.52643,1.5266,147300001.0
2008-09-23 05:39:00,1.52665,1.52675,1.52655,1.52665,154900001.0
2008-09-23 05:40:00,1.5268,1.52712,1.52667,1.52696,203200000.0
2008-09-23 05:41:00,1.52711,1.52751,1.52651,1.52751,126700000.0
2008-09-23 05:42:00,1.52714,1.52732,1.527,1.52725,258700000.0
2008-09-23 05:43:00,1.52723,1.52728,1.52715,1.52719,77700000.0
2008-09-23 05:44:00,1.52695,1.52716,1.52692,1.52694,118500000.0
2008-09-23 05:45:00,1.52703,1.52739,1.52702,1.52714,174700000.0
2008-09-23 05:46:00,1.52722,1.52741,1.52718,1.52741,199600000.0
2008-09-23 05:47:00,1.5276,1.52769,1.5275,1.52761,220500000.0
2008-09-23 05:48:00,1.52738,1.52768,1.52738,1.52753,298200000.0
2008-09-23 05:49:00,1.52753,1.52768,1.52733,1.52733,196300001.0
2008-09-23 05:50:00,1.5273,1.52767,1.52726,1.52767,230500000.0
2008-09-23 05:51:00,1.52767,1.52794,1.52767,1.52781,170300000.0
2008-09-23 05:52:00,1.52767,1.52777,1.52702,1.52724,161100000.0
2008-09-23 05:53:00,1.52735,1.52776,1.52732,1.52733,89400000.0
2008-09-23 05:54:00,1.52729,1.52741,1.52709,1.52722,226700000.0
2008-09-23 05:55:00,1.52721,1.52761,1.52721,1.52745,201200001.0
2008-09-23 05:56:00,1.52735,1.52753,1.52715,1.52717,108600000.0
2008-09-23 05:57:00,1.52728,1.52728,1.52703,1.52703,170000001.0
2008-09-23 05:58:00,1.52711,1.52721,1.52677,1.52691,138800000.0
2008-09-23 05:59:00,1.52691,1.52691,1.52672,1.52682,133100000.0
2008-09-23 06:00:00,1.52701,1.52757,1.52683,1.52739,228800000.0
2008-09-23 06:01:00,1.52733,1.52748,1.52728,1.52737,166500000.0
2008-09-23 06:02:00,1.52767,1.52782,1.52762,1.52764,248900000.0
2008-09-23 06:03:00,1.52756,1.52764,1.52744,1.5275,180100000.0
2008-09-23 06:04:00,1.52726,1.52732,1.5272,1.52731,129500000.0
2008-09-23 06:05:00,1.52728,1.52761,1.52728,1.52761,398700001.0
2008-09-23 06:06:00,1.52772,1.52774,1.52761,1.52762,86800000.0
2008-09-23 06:07:00,1.5276,1.5276,1.52729,1.52743,398000000.0
2008-09-23 06:08:00,1.52747,1.52771,1.52744,1.52755,530900001.0
2008-09-23 06:09:00,1.52719,1.52731,1.52679,1.52716,412099999.0
2008-09-23 06:10:00,1.52718,1.52747,1.52717,1.5272,269500000.0
2008-09-23 06:11:00,1.52717,1.5273,1.52712,1.52725,464800000.0
2008-09-23 06:12:00,1.52721,1.52746,1.52697,1.5272,237100000.0
2008-09-23 06:13:00,1.52729,1.52769,1.52729,1.52758,323000000.0
2008-09-23 06:14:00,1.52776,1.5281,1.52776,1.52807,357200001.0
2008-09-23 06:15:00,1.52815,1.52821,1.52804,1.52804,161200000.0
2008-09-23 06:16:00,1.52785,1.52796,1.52773,1.5278,244100001.0
2008-09-23 06:17:00,1.52768,1.52768,1.52676,1.52682,159200000.0
2008-09-23 06:18:00,1.52666,1.52673,1.52638,1.52673,232500000.0
2008-09-23 06:19:00,1.52697,1.52717,1.52697,1.52706,127800000.0
2008-09-23 06:20:00,1.52705,1.52738,1.52705,1.52724,380000001.0
2008-09-23 06:21:00,1.52712,1.52736,1.52705,1.52721,222600001.0
2008-09-23 06:22:00,1.52724,1.52745,1.52711,1.52716,229900000.0
2008-09-23 06:23:00,1.5271,1.52715,1.52695,1.52707,275800001.0
2008-09-23 06:24:00,1.52698,1.52719,1.52691,1.52702,313700001.0
2008-09-23 06:25:00,1.52705,1.52737,1.52705,1.52735,196800000.0
2008-09-23 06:26:00,1.52746,1.52759,1.52738,1.52754,330900000.0
2008-09-23 06:27:00,1.52742,1.52742,1.52716,1.52716,307400001.0
2008-09-23 06:28:00,1.52719,1.52736,1.52709,1.52721,346900000.0
2008-09-23 06:29:00,1.52725,1.52739,1.52725,1.5273,102600000.0
2008-09-23 06:30:00,1.52708,1.52738,1.52707,1.52714,264800000.0
2008-09-23 06:31:00,1.52705,1.52707,1.52687,1.52698,113100000.0
2008-09-23 06:32:00,1.52707,1.52718,1.52706,1.5271,152600000.0
2008-09-23 06:33:00,1.52713,1.52768,1.52713,1.52767,251400000.0
2008-09-23 06:34:00,1.5279,1.528,1.52778,1.52783,230100002.0
2008-09-23 06:35:00,1.52743,1.52769,1.52739,1.52753,139800000.0
2008-09-23 06:36:00,1.52771,1.52771,1.52759,1.52759,92000000.0
2008-09-23 06:37:00,1.5276,1.52772,1.52759,1.52769,224900001.0
2008-09-23 06:38:00,1.5279,1.52801,1.52747,1.52747,132600000.0
2008-09-23 06:39:00,1.52741,1.52769,1.52741,1.5276,51800000.0
2008-09-23 06:40:00,1.52758,1.52779,1.5275,1.52779,110400001.0
2008-09-23 06:41:00,1.52774,1.52792,1.52769,1.52789,141400000.0
2008-09-23 06:42:00,1.52812,1.52819,1.52793,1.52801,216800000.0
2008-09-23 06:43:00,1.52797,1.52813,1.52797,1.52806,125800000.0
2008-09-23 06:44:00,1.52796,1.52833,1.52767,1.52833,323900000.0
2008-09-23 06:45:00,1.52847,1.52875,1.52834,1.52834,230200000.0
2008-09-23 06:46:00,1.52836,1.52956,1.52836,1.52931,191000000.0
2008-09-23 06:47:00,1.52907,1.52907,1.52797,1.52823,215000000.0
2008-09-23 06:48:00,1.52816,1.52822,1.52802,1.52805,338800000.0
2008-09-23 06:49:00,1.52824,1.52864,1.5282,1.52846,264500000.0
2008-09-23 06:50:00,1.52891,1.52955,1.52882,1.52955,282700000.0
2008-09-23 06:51:00,1.5297,1.52987,1.5294,1.5294,215400000.0
2008-09-23 06:52:00,1.52926,1.52939,1.52918,1.52931,245500001.0
2008-09-23 06:53:00,1.52956,1.52967,1.52905,1.52941,261400001.0
2008-09-23 06:54:00,1.52948,1.52962,1.52922,1.52937,470300001.0
2008-09-23 06:55:00,1.52927,1.52955,1.52864,1.52864,305100000.0
2008-09-23 06:56:00,1.52848,1.52875,1.52842,1.52856,255100002.0
2008-09-23 06:57:00,1.52844,1.52888,1.52804,1.52866,85900000.0
2008-09-23 06:58:00,1.52858,1.52862,1.52814,1.52846,186700000.0
2008-09-23 06:59:00,1.5286,1.52886,1.52857,1.52886,343600000.0
2008-09-23 07:00:00,1.52884,1.52889,1.52863,1.52863,143700001.0
2008-09-23 07:01:00,1.52859,1.52881,1.52854,1.52874,339900001.0
2008-09-23 07:02:00,1.52856,1.52867,1.52843,1.52848,410500001.0
2008-09-23 07:03:00,1.52833,1.52848,1.52832,1.52838,138200000.0
2008-09-23 07:04:00,1.52827,1.52843,1.52818,1.5282,358200002.0
2008-09-23 07:05:00,1.52799,1.52799,1.52746,1.52748,105100000.0
2008-09-23 07:06:00,1.5272,1.5275,1.52717,1.52728,216200001.0
2008-09-23 07:07:00,1.52716,1.52727,1.52702,1.52723,210600001.0
2008-09-23 07:08:00,1.5273,1.52766,1.5273,1.52757,251500000.0
2008-09-23 07:09:00,1.52756,1.52768,1.52744,1.52764,258900000.0
2008-09-23 07:10:00,1.52774,1.52781,1.52759,1.52771,424900000.0
2008-09-23 07:11:00,1.52779,1.52791,1.52773,1.52778,387200000.0
2008-09-23 07:12:00,1.52758,1.52774,1.52753,1.52759,297200000.0
2008-09-23 07:13:00,1.52756,1.5276,1.52737,1.52745,296200000.0
2008-09-23 07:14:00,1.52758,1.52795,1.52758,1.52779,451300001.0
2008-09-23 07:15:00,1.52773,1.52788,1.52719,1.52778,289500000.0
2008-09-23 07:16:00,1.52774,1.52782,1.52763,1.52782,154200000.0
2008-09-23 07:17:00,1.52776,1.5279,1.52768,1.52777,202400000.0
2008-09-23 07:18:00,1.52776,1.528,1.52767,1.52798,482500001.0
2008-09-23 07:19:00,1.52801,1.52867,1.52801,1.52867,322400000.0
2008-09-23 07:20:00,1.5285,1.52872,1.52837,1.52837,444500001.0
2008-09-23 07:21:00,1.52838,1.52861,1.52834,1.52858,269500000.0
2008-09-23 07:22:00,1.52868,1.52896,1.52866,1.52896,303200001.0
2008-09-23 07:23:00,1.5288,1.52908,1.52873,1.52889,468600000.0
2008-09-23 07:24:00,1.52887,1.52918,1.52887,1.5291,289000000.0
2008-09-23 07:25:00,1.52901,1.52904,1.52884,1.52898,405500004.0
2008-09-23 07:26:00,1.52895,1.52909,1.52879,1.52882,305800002.0
2008-09-23 07:27:00,1.52887,1.52887,1.52859,1.52881,165200001.0
2008-09-23 07:28:00,1.52893,1.52898,1.52883,1.52884,243400000.0
2008-09-23 07:29:00,1.52888,1.52917,1.52885,1.52901,198800000.0
2008-09-23 07:30:00,1.52902,1.52902,1.52883,1.52885,549900001.0
2008-09-23 07:31:00,1.52878,1.52878,1.52822,1.52826,253600002.0
2008-09-23 07:32:00,1.528,1.52817,1.52779,1.52806,448400001.0
2008-09-23 07:33:00,1.52816,1.52835,1.52807,1.52824,378400000.0
2008-09-23 07:34:00,1.5282,1.52835,1.52813,1.52832,293600001.0
2008-09-23 07:35:00,1.52849,1.52849,1.52824,1.52839,295800000.0
2008-09-23 07:36:00,1.52848,1.52893,1.52846,1.52893,459200000.0
2008-09-23 07:37:00,1.52909,1.52942,1.52893,1.52918,297300002.0
2008-09-23 07:38:00,1.52924,1.52988,1.52924,1.52955,108000001.0
2008-09-23 07:39:00,1.5295,1.52971,1.52923,1.52925,409300001.0
2008-09-23 07:40:00,1.52906,1.52919,1.52884,1.52898,302499999.0
2008-09-23 07:41:00,1.52891,1.52938,1.52891,1.52932,719400002.0
2008-09-23 07:42:00,1.52968,1.52968,1.52938,1.52944,266400000.0
2008-09-23 07:43:00,1.52971,1.52982,1.52901,1.5297,211800000.0
2008-09-23 07:44:00,1.52995,1.53035,1.52991,1.53007,420900002.0
2008-09-23 07:45:00,1.53013,1.53026,1.52974,1.52983,373500000.0
2008-09-23 07:46:00,1.52962,1.52978,1.52941,1.52946,458000002.0
2008-09-23 07:47:00,1.52941,1.53016,1.52928,1.53,676100000.0
2008-09-23 07:48:00,1.52989,1.53002,1.52971,1.52973,782200002.0
2008-09-23 07:49:00,1.52977,1.53005,1.52972,1.52992,705800001.0
2008-09-23 07:50:00,1.52991,1.53007,1.52932,1.52932,636199999.0
2008-09-23 07:51:00,1.5294,1.5294,1.52904,1.52907,566000000.0
2008-09-23 07:52:00,1.52909,1.52909,1.52878,1.52886,425900002.0
2008-09-23 07:53:00,1.5289,1.52928,1.52883,1.52895,602800002.0
2008-09-23 07:54:00,1.52926,1.52942,1.52918,1.52918,398600002.0
2008-09-23 07:55:00,1.52911,1.52932,1.52906,1.52927,352800000.0
2008-09-23 07:56:00,1.52923,1.52937,1.52893,1.52896,666599999.0
2008-09-23 07:57:00,1.52899,1.52939,1.52899,1.52928,594100001.0
2008-09-23 07:58:00,1.52962,1.52962,1.52894,1.52894,723100000.0
2008-09-23 07:59:00,1.52893,1.52934,1.52892,1.52905,476000001.0
2008-09-23 08:00:00,1.52911,1.52935,1.52881,1.52903,401400001.0
2008-09-23 08:01:00,1.52907,1.52936,1.52896,1.52896,497100001.0
2008-09-23 08:02:00,1.5287,1.52898,1.5287,1.52872,250000000.0
2008-09-23 08:03:00,1.52875,1.52901,1.52859,1.52885,449500001.0
2008-09-23 08:04:00,1.52899,1.52921,1.5289,1.52902,373200002.0
2008-09-23 08:05:00,1.5289,1.52903,1.52878,1.52893,304700002.0
2008-09-23 08:06:00,1.52897,1.52897,1.52841,1.52855,710600000.0
2008-09-23 08:07:00,1.52847,1.52847,1.5281,1.52814,482700001.0
2008-09-23 08:08:00,1.52833,1.52867,1.52808,1.52836,418300000.0
2008-09-23 08:09:00,1.52807,1.52814,1.52775,1.52782,495200001.0
2008-09-23 08:10:00,1.52776,1.52856,1.52775,1.52856,594400004.0
2008-09-23 08:11:00,1.52815,1.5283,1.52785,1.52785,247400000.0
2008-09-23 08:12:00,1.52808,1.52825,1.52801,1.52808,412700002.0
2008-09-23 08:13:00,1.5282,1.52857,1.5282,1.52847,249000000.0
2008-09-23 08:14:00,1.52847,1.52856,1.52835,1.52835,106900000.0
2008-09-23 08:15:00,1.52852,1.52902,1.52852,1.52885,283200000.0
2008-09-23 08:16:00,1.52883,1.5289,1.52847,1.52874,283100001.0
2008-09-23 08:17:00,1.52876,1.52891,1.5286,1.52863,259000001.0
2008-09-23 08:18:00,1.52874,1.52874,1.52847,1.52865,186200002.0
2008-09-23 08:19:00,1.52933,1.5296,1.52915,1.5296,308400000.0
2008-09-23 08:20:00,1.53013,1.53036,1.52978,1.53029,248600000.0
2008-09-23 08:21:00,1.53014,1.53024,1.52965,1.52998,494399998.0
2008-09-23 08:22:00,1.53009,1.53056,1.52994,1.53005,329300000.0
2008-09-23 08:23:00,1.53006,1.53007,1.52972,1.52972,203300000.0
2008-09-23 08:24:00,1.52973,1.53025,1.52973,1.53025,476200001.0
2008-09-23 08:25:00,1.53003,1.53003,1.52944,1.52948,595600000.0
2008-09-23 08:26:00,1.52881,1.52906,1.5285,1.52881,300100001.0
2008-09-23 08:27:00,1.52864,1.52881,1.52848,1.52849,419700001.0
2008-09-23 08:28:00,1.52833,1.52882,1.5282,1.52834,500600001.0
2008-09-23 08:29:00,1.52842,1.5288,1.52821,1.52826,362800001.0
2008-09-23 08:30:00,1.52805,1.5282,1.52789,1.52811,411000002.0
2008-09-23 08:31:00,1.52812,1.52812,1.52757,1.52794,244700000.0
2008-09-23 08:32:00,1.52784,1.52784,1.52717,1.52762,314900002.0
2008-09-23 08:33:00,1.5276,1.52771,1.5271,1.52742,197400000.0
2008-09-23 08:34:00,1.52765,1.52846,1.52746,1.52816,592200000.0
2008-09-23 08:35:00,1.52846,1.5288,1.52838,1.52866,499700000.0
2008-09-23 08:36:00,1.52894,1.52915,1.52868,1.5287,339000000.0
2008-09-23 08:37:00,1.52874,1.52882,1.52845,1.52873,292600000.0
2008-09-23 08:38:00,1.5288,1.52921,1.52856,1.52875,313700001.0
2008-09-23 08:39:00,1.52851,1.52879,1.52836,1.52848,525100000.0
2008-09-23 08:40:00,1.52847,1.52866,1.52837,1.52838,342200001.0
2008-09-23 08:41:00,1.52834,1.52869,1.52809,1.52834,497800002.0
2008-09-23 08:42:00,1.52826,1.5284,1.52794,1.52833,465400001.0
2008-09-23 08:43:00,1.52839,1.52859,1.52815,1.52822,281300000.0
2008-09-23 08:44:00,1.52786,1.52797,1.5277,1.52777,445400002.0
2008-09-23 08:45:00,1.52791,1.52826,1.52791,1.52807,598400001.0
2008-09-23 08:46:00,1.52795,1.52825,1.52775,1.52787,692100002.0
2008-09-23 08:47:00,1.52776,1.5278,1.52758,1.52763,503700000.0
2008-09-23 08:48:00,1.52789,1.52843,1.52789,1.52832,347900000.0
2008-09-23 08:49:00,1.52819,1.52841,1.52809,1.52818,489200001.0
2008-09-23 08:50:00,1.52805,1.52844,1.528,1.52844,577500002.0
2008-09-23 08:51:00,1.52868,1.52913,1.52855,1.52886,596400000.0
2008-09-23 08:52:00,1.52889,1.52896,1.52854,1.52883,588300001.0
2008-09-23 08:53:00,1.52881,1.52903,1.528,1.52813,476900000.0
2008-09-23 08:54:00,1.52777,1.52793,1.52704,1.52704,630200000.0
2008-09-23 08:55:00,1.52692,1.52704,1.52647,1.52672,657600000.0
2008-09-23 08:56:00,1.52657,1.52672,1.52595,1.52626,569600001.0
2008-09-23 08:57:00,1.52624,1.52658,1.526,1.52658,515500000.0
2008-09-23 08:58:00,1.52682,1.52712,1.52666,1.52666,417300000.0
2008-09-23 08:59:00,1.52674,1.52708,1.5267,1.52685,298200000.0
2008-09-23 09:00:00,1.52717,1.52788,1.52717,1.52776,462300000.0
2008-09-23 09:01:00,1.52766,1.52781,1.52747,1.5276,396600000.0
2008-09-23 09:02:00,1.52751,1.52756,1.52683,1.52694,721500004.0
2008-09-23 09:03:00,1.5267,1.52699,1.52613,1.52613,552100000.0
2008-09-23 09:04:00,1.52611,1.52655,1.52582,1.52593,729600003.0
2008-09-23 09:05:00,1.52603,1.5267,1.52603,1.52621,583300001.0
2008-09-23 09:06:00,1.52625,1.52709,1.52621,1.52679,559800001.0
2008-09-23 09:07:00,1.52665,1.52667,1.52641,1.52641,350700000.0
2008-09-23 09:08:00,1.52608,1.52608,1.52541,1.52575,255100000.0
2008-09-23 09:09:00,1.52568,1.52607,1.52568,1.52589,326100000.0
2008-09-23 09:10:00,1.52619,1.52632,1.5257,1.52619,374700003.0
2008-09-23 09:11:00,1.5268,1.52725,1.52629,1.52694,634100001.0
2008-09-23 09:12:00,1.52699,1.52712,1.52666,1.52676,481000000.0
2008-09-23 09:13:00,1.52655,1.52655,1.52597,1.526,481000001.0
2008-09-23 09:14:00,1.52594,1.52622,1.52573,1.52612,302599999.0
2008-09-23 09:15:00,1.52606,1.52628,1.52592,1.52617,402200000.0
2008-09-23 09:16:00,1.52614,1.52617,1.52559,1.52574,532900000.0
2008-09-23 09:17:00,1.52553,1.52571,1.52485,1.52486,567100001.0
2008-09-23 09:18:00,1.52473,1.52496,1.52473,1.52487,175400000.0
2008-09-23 09:19:00,1.52478,1.52511,1.52463,1.52467,552200001.0
2008-09-23 09:20:00,1.52455,1.5248,1.52446,1.52471,223700000.0
2008-09-23 09:21:00,1.5248,1.52521,1.52477,1.52521,314100000.0
2008-09-23 09:22:00,1.52518,1.52559,1.52473,1.52473,362600000.0
2008-09-23 09:23:00,1.52466,1.52502,1.52458,1.52494,354700000.0
2008-09-23 09:24:00,1.5249,1.52491,1.52427,1.52453,326500001.0
2008-09-23 09:25:00,1.52474,1.52525,1.52457,1.52525,480000002.0
2008-09-23 09:26:00,1.52526,1.52548,1.52507,1.5252,534599999.0
2008-09-23 09:27:00,1.52579,1.52653,1.52515,1.52547,362800001.0
2008-09-23 09:28:00,1.52553,1.5256,1.5252,1.52523,468800000.0
2008-09-23 09:29:00,1.52519,1.52587,1.52505,1.52587,420600000.0
2008-09-23 09:30:00,1.52577,1.52577,1.5248,1.52543,697800000.0
2008-09-23 09:31:00,1.52547,1.52547,1.52475,1.52527,388200000.0
2008-09-23 09:32:00,1.52523,1.52532,1.52461,1.52511,385300001.0
2008-09-23 09:33:00,1.52507,1.52531,1.52502,1.52503,292100001.0
2008-09-23 09:34:00,1.52507,1.52524,1.52496,1.52521,443500000.0
2008-09-23 09:35:00,1.52543,1.52581,1.52543,1.52547,276700000.0
2008-09-23 09:36:00,1.52551,1.52551,1.52507,1.52534,463000001.0
2008-09-23 09:37:00,1.52517,1.52531,1.52448,1.52448,409900000.0
2008-09-23 09:38:00,1.52448,1.525,1.52448,1.52484,486300001.0
2008-09-23 09:39:00,1.52496,1.52577,1.5249,1.52569,419000000.0
2008-09-23 09:40:00,1.5254,1.5254,1.52488,1.5251,436300000.0
2008-09-23 09:41:00,1.52509,1.52551,1.52509,1.52537,450200000.0
2008-09-23 09:42:00,1.52543,1.52566,1.52511,1.52546,451700000.0
2008-09-23 09:43:00,1.52559,1.52583,1.52551,1.52583,282900000.0
2008-09-23 09:44:00,1.52591,1.5262,1.5258,1.52594,408000000.0
2008-09-23 09:45:00,1.52594,1.52622,1.52587,1.52616,597100001.0
2008-09-23 09:46:00,1.52614,1.52614,1.52569,1.52591,332600000.0
2008-09-23 09:47:00,1.52591,1.52635,1.52573,1.52632,437000001.0
2008-09-23 09:48:00,1.52629,1.52676,1.5261,1.5261,389200000.0
2008-09-23 09:49:00,1.52595,1.52624,1.5257,1.52583,550800003.0
2008-09-23 09:50:00,1.52581,1.52603,1.52524,1.52598,521200000.0
2008-09-23 09:51:00,1.52606,1.52606,1.52536,1.5255,474100001.0
2008-09-23 09:52:00,1.52553,1.52621,1.52533,1.52584,457800000.0
2008-09-23 09:53:00,1.52581,1.52641,1.52566,1.52641,326100000.0
2008-09-23 09:54:00,1.52647,1.52675,1.52633,1.52648,503900002.0
2008-09-23 09:55:00,1.52637,1.52637,1.52508,1.52537,505300001.0
2008-09-23 09:56:00,1.52514,1.52514,1.52423,1.52427,359600001.0
2008-09-23 09:57:00,1.52432,1.52484,1.52432,1.52453,564100001.0
2008-09-23 09:58:00,1.52483,1.52573,1.52457,1.52527,821400000.0
2008-09-23 09:59:00,1.52528,1.52557,1.52454,1.52552,654800001.0
2008-09-23 10:00:00,1.52556,1.52577,1.52524,1.52535,246000000.0
2008-09-23 10:01:00,1.52517,1.52517,1.52419,1.52419,601600000.0
2008-09-23 10:02:00,1.5245,1.52479,1.52436,1.52476,617300003.0
2008-09-23 10:03:00,1.52474,1.52492,1.52454,1.52468,455900000.0
2008-09-23 10:04:00,1.52444,1.52444,1.52349,1.52349,354400000.0
2008-09-23 10:05:00,1.52348,1.52389,1.52348,1.52378,413200001.0
2008-09-23 10:06:00,1.5235,1.52356,1.52292,1.52292,506500001.0
2008-09-23 10:07:00,1.52318,1.52459,1.52309,1.52414,517600001.0
2008-09-23 10:08:00,1.52412,1.52432,1.52383,1.52421,488100000.0
2008-09-23 10:09:00,1.52454,1.52544,1.52408,1.52501,466700001.0
2008-09-23 10:10:00,1.52482,1.52482,1.52262,1.52272,345200000.0
2008-09-23 10:11:00,1.52255,1.52269,1.5221,1.5221,471100004.0
2008-09-23 10:12:00,1.52215,1.52275,1.52207,1.52269,498600000.0
2008-09-23 10:13:00,1.52288,1.52396,1.52271,1.52367,506100001.0
2008-09-23 10:14:00,1.52381,1.52408,1.52306,1.52309,543500000.0
2008-09-23 10:15:00,1.52295,1.52332,1.5228,1.52321,466800002.0
2008-09-23 10:16:00,1.52321,1.52333,1.52232,1.52264,412100000.0
2008-09-23 10:17:00,1.52293,1.52332,1.52287,1.52314,304800000.0
2008-09-23 10:18:00,1.52277,1.5228,1.52241,1.52242,418900000.0
2008-09-23 10:19:00,1.52245,1.52295,1.52245,1.52267,316600001.0
2008-09-23 10:20:00,1.52278,1.52294,1.52215,1.52228,550100000.0
2008-09-23 10:21:00,1.52228,1.52244,1.52188,1.52191,402500000.0
2008-09-23 10:22:00,1.52188,1.52205,1.52165,1.5218,330200000.0
2008-09-23 10:23:00,1.52176,1.52209,1.52175,1.52194,479100002.0
2008-09-23 10:24:00,1.52203,1.52219,1.52183,1.52203,406500000.0
2008-09-23 10:25:00,1.5221,1.52275,1.5221,1.52253,368700000.0
2008-09-23 10:26:00,1.52257,1.52296,1.52246,1.52275,549800001.0
2008-09-23 10:27:00,1.52287,1.52312,1.52273,1.52289,505900001.0
2008-09-23 10:28:00,1.52289,1.523,1.52263,1.52275,742000001.0
2008-09-23 10:29:00,1.52275,1.52334,1.52275,1.52325,560600001.0
2008-09-23 10:30:00,1.52333,1.52402,1.52333,1.52393,701500003.0
2008-09-23 10:31:00,1.52405,1.52426,1.52389,1.52406,494300000.0
2008-09-23 10:32:00,1.52398,1.52425,1.5239,1.524,546900002.0
2008-09-23 10:33:00,1.52401,1.52435,1.5239,1.52404,492500001.0
2008-09-23 10:34:00,1.52392,1.52399,1.52297,1.52312,375900001.0
2008-09-23 10:35:00,1.52285,1.52285,1.52218,1.5222,500400001.0
2008-09-23 10:36:00,1.52212,1.52251,1.52212,1.52242,612700000.0
2008-09-23 10:37:00,1.52226,1.52235,1.52177,1.52193,443800001.0
2008-09-23 10:38:00,1.52176,1.52221,1.52172,1.5221,454300002.0
2008-09-23 10:39:00,1.52206,1.52209,1.52171,1.52195,408300001.0
2008-09-23 10:40:00,1.52201,1.52213,1.52161,1.52213,334600001.0
2008-09-23 10:41:00,1.52226,1.52271,1.52212,1.52255,632700000.0
2008-09-23 10:42:00,1.52237,1.52427,1.52237,1.52403,364500000.0
2008-09-23 10:43:00,1.52413,1.52418,1.5235,1.52378,443900000.0
2008-09-23 10:44:00,1.52381,1.52397,1.52327,1.52355,520000000.0
2008-09-23 10:45:00,1.52343,1.52353,1.52312,1.52312,579300001.0
2008-09-23 10:46:00,1.52293,1.52329,1.52293,1.52329,272100000.0
2008-09-23 10:47:00,1.52375,1.52399,1.52357,1.52387,471500001.0
2008-09-23 10:48:00,1.52361,1.52362,1.52335,1.5235,553900000.0
2008-09-23 10:49:00,1.52368,1.52389,1.52351,1.52351,406100000.0
2008-09-23 10:50:00,1.52338,1.52352,1.52281,1.52285,567600000.0
2008-09-23 10:51:00,1.52287,1.52327,1.52284,1.52308,446300003.0
2008-09-23 10:52:00,1.52326,1.52342,1.52309,1.52335,302099999.0
2008-09-23 10:53:00,1.52339,1.52343,1.52323,1.52336,456400000.0
2008-09-23 10:54:00,1.52348,1.52373,1.52344,1.52351,509099999.0
2008-09-23 10:55:00,1.5234,1.52369,1.52334,1.52345,528999999.0
2008-09-23 10:56:00,1.52354,1.52354,1.52309,1.52329,514200000.0
2008-09-23 10:57:00,1.52322,1.52322,1.52257,1.52257,333100000.0
2008-09-23 10:58:00,1.5226,1.52333,1.5226,1.52332,473599999.0
2008-09-23 10:59:00,1.52354,1.52397,1.52326,1.52358,847500000.0
2008-09-23 11:00:00,1.52344,1.52372,1.52319,1.5232,534899998.0
2008-09-23 11:01:00,1.523,1.52313,1.52258,1.52258,592200004.0
2008-09-23 11:02:00,1.5224,1.52303,1.5224,1.52295,558700000.0
2008-09-23 11:03:00,1.52278,1.52278,1.52187,1.52188,302900000.0
2008-09-23 11:04:00,1.52173,1.52183,1.52136,1.52178,557000002.0
2008-09-23 11:05:00,1.52176,1.52259,1.52154,1.52244,472700000.0
2008-09-23 11:06:00,1.5223,1.52245,1.52205,1.52243,636200002.0
2008-09-23 11:07:00,1.52256,1.52277,1.52246,1.52253,220000000.0
2008-09-23 11:08:00,1.52245,1.52271,1.52238,1.52255,317300000.0
2008-09-23 11:09:00,1.52281,1.52338,1.52281,1.52338,420000001.0
2008-09-23 11:10:00,1.52348,1.5236,1.52328,1.52341,465600000.0
2008-09-23 11:11:00,1.52317,1.52349,1.52303,1.52349,499500000.0
2008-09-23 11:12:00,1.52349,1.52353,1.52318,1.52319,568900002.0
2008-09-23 11:13:00,1.52338,1.52368,1.52318,1.52339,400700000.0
2008-09-23 11:14:00,1.52335,1.5234,1.52306,1.52324,458100000.0
2008-09-23 11:15:00,1.52331,1.52381,1.52331,1.52376,496200000.0
2008-09-23 11:16:00,1.52368,1.52386,1.52352,1.52369,452500002.0
2008-09-23 11:17:00,1.5238,1.52495,1.5238,1.52443,409700002.0
2008-09-23 11:18:00,1.52455,1.52523,1.52455,1.52474,344800000.0
2008-09-23 11:19:00,1.52459,1.52515,1.52459,1.52484,386200001.0
2008-09-23 11:20:00,1.52473,1.5253,1.52471,1.52484,604400001.0
2008-09-23 11:21:00,1.52516,1.52565,1.52514,1.52515,605000005.0
2008-09-23 11:22:00,1.52511,1.52563,1.52491,1.52563,597100001.0
2008-09-23 11:23:00,1.52587,1.52607,1.52567,1.52599,537500002.0
2008-09-23 11:24:00,1.52582,1.52597,1.52574,1.52574,439200001.0
2008-09-23 11:25:00,1.5259,1.52635,1.52579,1.52596,419900001.0
2008-09-23 11:26:00,1.52621,1.52634,1.52571,1.52609,514800002.0
2008-09-23 11:27:00,1.52602,1.52604,1.52562,1.52563,640100002.0
2008-09-23 11:28:00,1.52566,1.52601,1.52548,1.52601,402600002.0
2008-09-23 11:29:00,1.52581,1.52591,1.52551,1.52591,537900002.0
2008-09-23 11:30:00,1.5259,1.52594,1.52561,1.52561,430700001.0
2008-09-23 11:31:00,1.52569,1.5262,1.52569,1.52596,584200002.0
2008-09-23 11:32:00,1.52587,1.52621,1.52564,1.52579,390300002.0
2008-09-23 11:33:00,1.52582,1.52616,1.52582,1.52584,514500000.0
2008-09-23 11:34:00,1.52594,1.52628,1.52589,1.526,652100003.0
2008-09-23 11:35:00,1.52609,1.5264,1.52609,1.52614,513100001.0
2008-09-23 11:36:00,1.52614,1.52628,1.52601,1.52605,476400000.0
2008-09-23 11:37:00,1.52608,1.52633,1.52607,1.52628,503800000.0
2008-09-23 11:38:00,1.52619,1.52619,1.52567,1.52577,571600001.0
2008-09-23 11:39:00,1.52588,1.52622,1.5258,1.52601,654700002.0
2008-09-23 11:40:00,1.52611,1.52658,1.52611,1.52656,695800000.0
2008-09-23 11:41:00,1.52698,1.52742,1.52661,1.52738,823900005.0
2008-09-23 11:42:00,1.52746,1.52753,1.52716,1.52739,583200002.0
2008-09-23 11:43:00,1.52773,1.52839,1.52773,1.52789,561300001.0
2008-09-23 11:44:00,1.52782,1.528,1.52768,1.52774,628400001.0
2008-09-23 11:45:00,1.52764,1.5282,1.52756,1.52816,505000001.0
2008-09-23 11:46:00,1.52835,1.52855,1.52822,1.52826,497500000.0
2008-09-23 11:47:00,1.52834,1.52858,1.52815,1.5282,517500000.0
2008-09-23 11:48:00,1.52817,1.52817,1.52784,1.5281,546100000.0
2008-09-23 11:49:00,1.52813,1.52818,1.52786,1.52786,412300000.0
2008-09-23 11:50:00,1.5281,1.52897,1.52788,1.52887,373400000.0
2008-09-23 11:51:00,1.52905,1.52912,1.52883,1.52892,133500000.0
2008-09-23 11:52:00,1.52896,1.52909,1.52878,1.52896,296000000.0
2008-09-23 11:53:00,1.52894,1.52967,1.52894,1.52959,181800000.0
2008-09-23 11:54:00,1.52973,1.53047,1.5293,1.53047,387100000.0
2008-09-23 11:55:00,1.53069,1.53115,1.53053,1.53103,482700001.0
2008-09-23 11:56:00,1.53127,1.53163,1.53093,1.53129,479400002.0
2008-09-23 11:57:00,1.53128,1.53137,1.53094,1.53117,589000000.0
2008-09-23 11:58:00,1.5311,1.53124,1.53081,1.53081,451700000.0
2008-09-23 11:59:00,1.53106,1.53152,1.53078,1.53127,417100001.0
2008-09-23 12:00:00,1.53133,1.53136,1.531,1.53103,487299999.0
2008-09-23 12:01:00,1.53127,1.53205,1.53127,1.5317,431500000.0
2008-09-23 12:02:00,1.53166,1.53176,1.53147,1.53147,408100001.0
2008-09-23 12:03:00,1.53121,1.53121,1.53052,1.53098,389500000.0
2008-09-23 12:04:00,1.53101,1.53168,1.53071,1.53165,364100000.0
2008-09-23 12:05:00,1.53171,1.53187,1.53126,1.53126,373700000.0
2008-09-23 12:06:00,1.53133,1.53172,1.53085,1.53085,379000000.0
2008-09-23 12:07:00,1.53085,1.53133,1.53085,1.53123,293600000.0
2008-09-23 12:08:00,1.53122,1.53211,1.53112,1.5316,534800001.0
2008-09-23 12:09:00,1.53155,1.5317,1.53084,1.53101,403500001.0
2008-09-23 12:10:00,1.53101,1.53229,1.53058,1.53209,438100003.0
2008-09-23 12:11:00,1.53195,1.53195,1.53083,1.53104,217200000.0
2008-09-23 12:12:00,1.53096,1.53104,1.52948,1.52987,215100001.0
2008-09-23 12:13:00,1.53017,1.53117,1.53017,1.53103,523500002.0
2008-09-23 12:14:00,1.53099,1.53109,1.53067,1.53086,567600000.0
2008-09-23 12:15:00,1.53065,1.53074,1.52999,1.52999,284200000.0
2008-09-23 12:16:00,1.52984,1.52987,1.52936,1.52962,406800000.0
2008-09-23 12:17:00,1.52962,1.52988,1.52962,1.52988,192700000.0
2008-09-23 12:18:00,1.52995,1.53007,1.52974,1.53,298200001.0
2008-09-23 12:19:00,1.53,1.53007,1.52976,1.52989,447800001.0
2008-09-23 12:20:00,1.52985,1.5303,1.52957,1.52961,415800000.0
2008-09-23 12:21:00,1.52946,1.52969,1.52941,1.52943,425200002.0
2008-09-23 12:22:00,1.52941,1.52957,1.5291,1.52949,327500000.0
2008-09-23 12:23:00,1.52964,1.53015,1.52948,1.53005,426400000.0
2008-09-23 12:24:00,1.52989,1.5301,1.52922,1.5298,657500002.0
2008-09-23 12:25:00,1.52992,1.53014,1.52956,1.52956,377400000.0
2008-09-23 12:26:00,1.52968,1.52996,1.52931,1.52956,512300001.0
2008-09-23 12:27:00,1.52969,1.52993,1.52952,1.52952,468600000.0
2008-09-23 12:28:00,1.52938,1.52965,1.52927,1.52959,497100000.0
2008-09-23 12:29:00,1.52959,1.5296,1.52913,1.5292,635900000.0
2008-09-23 12:30:00,1.52922,1.52971,1.52894,1.52964,603799999.0
2008-09-23 12:31:00,1.52952,1.52972,1.5291,1.52919,669100002.0
2008-09-23 12:32:00,1.52919,1.52937,1.5289,1.52921,657400000.0
2008-09-23 12:33:00,1.52926,1.5295,1.52903,1.52906,689000001.0
2008-09-23 12:34:00,1.52917,1.52974,1.52913,1.52942,653500002.0
2008-09-23 12:35:00,1.52926,1.52958,1.52886,1.52958,546900000.0
2008-09-23 12:36:00,1.5295,1.5295,1.52906,1.52919,413400000.0
2008-09-23 12:37:00,1.52912,1.52924,1.52893,1.52898,500800000.0
2008-09-23 12:38:00,1.52911,1.52924,1.52889,1.52924,621300000.0
2008-09-23 12:39:00,1.52933,1.52948,1.52907,1.52922,551600003.0
2008-09-23 12:40:00,1.52909,1.52922,1.52895,1.52922,472700000.0
2008-09-23 12:41:00,1.52923,1.52939,1.52914,1.52929,254800000.0
2008-09-23 12:42:00,1.5295,1.52974,1.52934,1.52973,391700001.0
2008-09-23 12:43:00,1.5297,1.5297,1.52873,1.52928,501999999.0
2008-09-23 12:44:00,1.52919,1.52966,1.52908,1.52952,434100000.0
2008-09-23 12:45:00,1.5295,1.52975,1.5287,1.52905,440700000.0
2008-09-23 12:46:00,1.52912,1.53004,1.52869,1.5298,430700000.0
2008-09-23 12:47:00,1.52982,1.52982,1.52917,1.52936,363600000.0
2008-09-23 12:48:00,1.52895,1.52937,1.5289,1.52901,475500000.0
2008-09-23 12:49:00,1.52899,1.52923,1.52797,1.52798,503500001.0
2008-09-23 12:50:00,1.52796,1.52862,1.52795,1.52862,517199999.0
2008-09-23 12:51:00,1.52864,1.52876,1.52778,1.52794,432600001.0
2008-09-23 12:52:00,1.52769,1.52796,1.52707,1.52764,331400000.0
2008-09-23 12:53:00,1.52762,1.52789,1.52749,1.52751,262700001.0
2008-09-23 12:54:00,1.52764,1.52797,1.52742,1.52786,412500000.0
2008-09-23 12:55:00,1.52789,1.5281,1.52762,1.52776,438300001.0
2008-09-23 12:56:00,1.52793,1.52857,1.52793,1.52818,402900000.0
2008-09-23 12:57:00,1.52804,1.52804,1.52737,1.52754,520100000.0
2008-09-23 12:58:00,1.52738,1.52759,1.52624,1.52631,369400000.0
2008-09-23 12:59:00,1.5262,1.52692,1.52615,1.52657,651300000.0
2008-09-23 13:00:00,1.5274,1.5276,1.5257,1.5271,306000000.0
2008-09-23 13:01:00,1.5272,1.5277,1.5272,1.5275,306000000.0
2008-09-23 13:02:00,1.5277,1.5278,1.527,1.527,306000000.0
2008-09-23 13:03:00,1.5271,1.5273,1.5266,1.5268,306000000.0
2008-09-23 13:04:00,1.5269,1.5272,1.5268,1.5272,306000000.0
2008-09-23 13:05:00,1.5274,1.5275,1.5269,1.5275,306000000.0
2008-09-23 13:06:00,1.5276,1.5279,1.5272,1.5272,306000000.0
2008-09-23 13:07:00,1.5273,1.5287,1.5273,1.5284,306000000.0
2008-09-23 13:08:00,1.5283,1.5284,1.5277,1.5279,306000000.0
2008-09-23 13:09:00,1.5278,1.5283,1.5278,1.5282,306000000.0
2008-09-23 13:10:00,1.528,1.5281,1.5274,1.5276,306000000.0
2008-09-23 13:11:00,1.5277,1.5285,1.5275,1.5285,306000000.0
2008-09-23 13:12:00,1.5286,1.5286,1.5272,1.5273,306000000.0
2008-09-23 13:13:00,1.5272,1.5274,1.5267,1.5267,306000000.0
2008-09-23 13:14:00,1.5266,1.5267,1.5261,1.5262,306000000.0
2008-09-23 13:15:00,1.5263,1.5263,1.5253,1.5253,306000000.0
2008-09-23 13:16:00,1.5252,1.5255,1.5246,1.5246,306000000.0
2008-09-23 13:17:00,1.5248,1.5251,1.5245,1.5251,306000000.0
2008-09-23 13:18:00,1.5252,1.5253,1.5243,1.5243,306000000.0
2008-09-23 13:19:00,1.5241,1.5253,1.5241,1.5253,306000000.0
2008-09-23 13:20:00,1.5252,1.5254,1.5249,1.5254,306000000.0
2008-09-23 13:21:00,1.5256,1.5257,1.5252,1.5253,306000000.0
2008-09-23 13:22:00,1.5252,1.5252,1.5245,1.5245,306000000.0
2008-09-23 13:23:00,1.5246,1.5246,1.5242,1.5242,306000000.0
2008-09-23 13:24:00,1.5243,1.5243,1.5235,1.5239,306000000.0
2008-09-23 13:25:00,1.524,1.5241,1.5235,1.5235,306000000.0
2008-09-23 13:26:00,1.5234,1.5236,1.5234,1.5236,306000000.0
2008-09-23 13:27:00,1.5235,1.5239,1.5234,1.5237,306000000.0
2008-09-23 13:28:00,1.5236,1.5247,1.5235,1.5247,306000000.0
2008-09-23 13:29:00,1.5248,1.5258,1.5248,1.5254,306000000.0
2008-09-23 13:30:00,1.5255,1.5258,1.5252,1.5258,306000000.0
2008-09-23 13:31:00,1.5259,1.526,1.5255,1.5255,306000000.0
2008-09-23 13:32:00,1.52585,1.5266,1.5253,1.52645,306000000.0
2008-09-23 13:33:00,1.52635,1.52635,1.526,1.5262,369800000.0
2008-09-23 13:34:00,1.52625,1.5268,1.52615,1.52655,482200000.0
2008-09-23 13:35:00,1.5265,1.52675,1.5259,1.5263,323400000.0
2008-09-23 13:36:00,1.5259,1.5263,1.52545,1.5258,103800000.0
2008-09-23 13:37:00,1.5259,1.5261,1.5255,1.52585,753700000.0
2008-09-23 13:38:00,1.52585,1.5264,1.5256,1.5263,329300000.0
2008-09-23 13:39:00,1.5262,1.52625,1.52555,1.5258,177000000.0
2008-09-23 13:40:00,1.52575,1.5268,1.5257,1.5266,453500000.0
2008-09-23 13:41:00,1.5266,1.5266,1.5259,1.5263,405100000.0
2008-09-23 13:42:00,1.5263,1.5268,1.5258,1.5263,690700000.0
2008-09-23 13:43:00,1.5265,1.5266,1.5261,1.5266,154400000.0
2008-09-23 13:44:00,1.5266,1.52705,1.5263,1.52675,421900000.0
2008-09-23 13:45:00,1.5267,1.5269,1.5265,1.5268,250400000.0
2008-09-23 13:46:00,1.5269,1.5269,1.5266,1.5266,176000000.0
2008-09-23 13:47:00,1.52665,1.5267,1.5262,1.5263,314900000.0
2008-09-23 13:48:00,1.5264,1.5266,1.5262,1.5264,123600000.0
2008-09-23 13:49:00,1.52635,1.5268,1.52635,1.5267,321700000.0
2008-09-23 13:50:00,1.5267,1.5272,1.5267,1.5268,165700000.0
2008-09-23 13:51:00,1.5268,1.5274,1.5267,1.5267,474600000.0
2008-09-23 13:52:00,1.5267,1.5273,1.5267,1.5272,262200000.0
2008-09-23 13:53:00,1.5272,1.5276,1.5269,1.5275,273500000.0
2008-09-23 13:54:00,1.5275,1.5278,1.5267,1.5267,264400000.0
2008-09-23 13:55:00,1.5268,1.5269,1.5263,1.5265,368600000.0
2008-09-23 13:56:00,1.52655,1.5272,1.5265,1.5269,315000000.0
2008-09-23 13:57:00,1.527,1.5271,1.526,1.526,219200000.0
2008-09-23 13:58:00,1.526,1.5267,1.5259,1.5263,347200000.0
2008-09-23 13:59:00,1.5263,1.5266,1.5262,1.5262,187200000.0
2008-09-23 14:00:00,1.5262,1.5263,1.5257,1.5259,187200000.0
2008-09-23 14:01:00,1.5259,1.5261,1.5256,1.5259,125200000.0
2008-09-23 14:02:00,1.5259,1.5261,1.5255,1.5258,250800000.0
2008-09-23 14:03:00,1.5258,1.526,1.5258,1.5259,364200000.0
2008-09-23 14:04:00,1.5258,1.526,1.5254,1.5256,303000000.0
2008-09-23 14:05:00,1.5255,1.5257,1.5251,1.5256,392800000.0
2008-09-23 14:06:00,1.5256,1.5256,1.524,1.524,311000000.0
2008-09-23 14:07:00,1.5241,1.5242,1.5235,1.5241,236100000.0
2008-09-23 14:08:00,1.524,1.5242,1.524,1.52405,203200000.0
2008-09-23 14:09:00,1.5241,1.5246,1.5241,1.5242,203200000.0
2008-09-23 14:10:00,1.5242,1.5248,1.524,1.5247,123000000.0
2008-09-23 14:11:00,1.5247,1.5247,1.5244,1.5245,129200000.0
2008-09-23 14:12:00,1.5245,1.5246,1.5231,1.5234,454800000.0
2008-09-23 14:13:00,1.5234,1.5239,1.5233,1.5233,332400000.0
2008-09-23 14:14:00,1.5233,1.5233,1.5226,1.5229,367400000.0
2008-09-23 14:15:00,1.5228,1.5236,1.5228,1.5234,178200000.0
2008-09-23 14:16:00,1.5235,1.5235,1.5234,1.5234,96200000.0
2008-09-23 14:17:00,1.5235,1.52375,1.5234,1.5235,179400000.0
2008-09-23 14:18:00,1.5235,1.5242,1.5235,1.52405,160200000.0
2008-09-23 14:19:00,1.524,1.5242,1.523,1.5234,390200000.0
2008-09-23 14:20:00,1.5234,1.5241,1.5234,1.5241,285400000.0
2008-09-23 14:21:00,1.524,1.5247,1.5237,1.5244,316000000.0
2008-09-23 14:22:00,1.52435,1.525,1.5242,1.5243,364400000.0
2008-09-23 14:23:00,1.5243,1.5248,1.5243,1.5245,385800000.0
2008-09-23 14:24:00,1.5245,1.5247,1.5242,1.5243,230500000.0
2008-09-23 14:25:00,1.5243,1.5244,1.5237,1.5239,270600000.0
2008-09-23 14:26:00,1.5239,1.5251,1.5236,1.52495,395000000.0
2008-09-23 14:27:00,1.52495,1.5258,1.52495,1.52565,190200000.0
2008-09-23 14:28:00,1.5258,1.5262,1.5251,1.5251,585800000.0
2008-09-23 14:29:00,1.52515,1.5253,1.52455,1.52525,499700000.0
2008-09-23 14:30:00,1.5253,1.5255,1.5249,1.5251,504600001.0
2008-09-23 14:31:00,1.5251,1.5254,1.5244,1.52455,345400000.0
2008-09-23 14:32:00,1.52465,1.5251,1.5245,1.52505,216800000.0
2008-09-23 14:33:00,1.52505,1.5251,1.5243,1.5243,152200000.0
2008-09-23 14:34:00,1.5243,1.5248,1.5243,1.52475,151000000.0
2008-09-23 14:35:00,1.5247,1.525,1.52465,1.52495,175600000.0
2008-09-23 14:36:00,1.5249,1.5251,1.5245,1.5245,152000000.0
2008-09-23 14:37:00,1.5246,1.525,1.5244,1.525,170400000.0
2008-09-23 14:38:00,1.5251,1.5252,1.5248,1.52485,93800000.0
2008-09-23 14:39:00,1.5248,1.525,1.5244,1.5249,152800000.0
2008-09-23 14:40:00,1.5249,1.5252,1.5247,1.5249,267099999.0
2008-09-23 14:41:00,1.5249,1.525,1.5245,1.5245,273800000.0
2008-09-23 14:42:00,1.5245,1.5249,1.5245,1.5246,118200000.0
2008-09-23 14:43:00,1.5247,1.52475,1.5242,1.5243,118000000.0
2008-09-23 14:44:00,1.52425,1.5246,1.52415,1.5246,351200000.0
2008-09-23 14:45:00,1.5246,1.5249,1.5245,1.5249,311900000.0
2008-09-23 14:46:00,1.5249,1.5249,1.5244,1.5245,231800000.0
2008-09-23 14:47:00,1.5246,1.5249,1.5244,1.5246,232800000.0
2008-09-23 14:48:00,1.5247,1.5253,1.5246,1.525,311200000.0
2008-09-23 14:49:00,1.5249,1.5249,1.5246,1.5246,87200000.0
2008-09-23 14:50:00,1.5246,1.5256,1.5246,1.5256,272800000.0
2008-09-23 14:51:00,1.5256,1.526,1.5253,1.5259,141400000.0
2008-09-23 14:52:00,1.526,1.526,1.5252,1.5257,255000000.0
2008-09-23 14:53:00,1.5257,1.5257,1.5243,1.5247,230200000.0
2008-09-23 14:54:00,1.5246,1.5247,1.5243,1.5244,82200000.0
2008-09-23 14:55:00,1.5244,1.5245,1.5237,1.5239,153600000.0
2008-09-23 14:56:00,1.5239,1.52445,1.5237,1.5243,278400000.0
2008-09-23 14:57:00,1.5242,1.5249,1.524,1.5249,240000000.0
2008-09-23 14:58:00,1.5249,1.5253,1.5243,1.52445,271000000.0
2008-09-23 14:59:00,1.5245,1.5247,1.5243,1.5247,164800000.0
2008-09-23 15:00:00,1.52455,1.52455,1.52365,1.5242,557100000.0
2008-09-23 15:01:00,1.5242,1.5252,1.5242,1.5252,239400000.0
2008-09-23 15:02:00,1.52515,1.5259,1.5248,1.5253,656700000.0
2008-09-23 15:03:00,1.5253,1.5257,1.5252,1.5256,306400000.0
2008-09-23 15:04:00,1.5256,1.5257,1.52515,1.52525,434100000.0
2008-09-23 15:05:00,1.52525,1.5255,1.525,1.5252,440800000.0
2008-09-23 15:06:00,1.5252,1.5253,1.5243,1.5247,251000000.0
2008-09-23 15:07:00,1.5247,1.5247,1.52405,1.52405,355600000.0
2008-09-23 15:08:00,1.524,1.5245,1.52385,1.524,415300000.0
2008-09-23 15:09:00,1.524,1.524,1.52345,1.52345,470700000.0
2008-09-23 15:10:00,1.52345,1.52365,1.5231,1.52315,377000000.0
2008-09-23 15:11:00,1.52325,1.52375,1.5231,1.52345,338400000.0
2008-09-23 15:12:00,1.52335,1.5237,1.52305,1.5233,274600000.0
2008-09-23 15:13:00,1.5233,1.5242,1.5233,1.5242,446700000.0
2008-09-23 15:14:00,1.5242,1.5244,1.52345,1.5239,422700000.0
2008-09-23 15:15:00,1.52375,1.524,1.5235,1.524,348200000.0
2008-09-23 15:16:00,1.5241,1.5241,1.5235,1.5235,388400000.0
2008-09-23 15:17:00,1.52355,1.5238,1.52305,1.52325,314200000.0
2008-09-23 15:18:00,1.52325,1.52325,1.52285,1.523,230400000.0
2008-09-23 15:19:00,1.52295,1.5231,1.52255,1.52275,428200000.0
2008-09-23 15:20:00,1.52275,1.52335,1.52275,1.5232,416600000.0
2008-09-23 15:21:00,1.5232,1.52455,1.52305,1.5245,655400000.0
2008-09-23 15:22:00,1.52445,1.5248,1.52425,1.5243,376600000.0
2008-09-23 15:23:00,1.5244,1.5246,1.52405,1.5245,443000000.0
2008-09-23 15:24:00,1.52465,1.52505,1.52445,1.52505,634100000.0
2008-09-23 15:25:00,1.5252,1.52575,1.52505,1.5254,549200000.0
2008-09-23 15:26:00,1.5254,1.5258,1.5249,1.52545,512700000.0
2008-09-23 15:27:00,1.5253,1.5253,1.5241,1.5245,600400000.0
2008-09-23 15:28:00,1.5246,1.5248,1.5239,1.5239,619800000.0
2008-09-23 15:29:00,1.5239,1.5244,1.5239,1.52425,399800000.0
2008-09-23 15:30:00,1.5242,1.52555,1.5242,1.525,770900000.0
2008-09-23 15:31:00,1.5252,1.52565,1.525,1.5254,458700000.0
2008-09-23 15:32:00,1.5254,1.5254,1.5246,1.525,374600000.0
2008-09-23 15:33:00,1.525,1.525,1.5246,1.5246,526700000.0
2008-09-23 15:34:00,1.5246,1.5249,1.5243,1.5246,409499999.0
2008-09-23 15:35:00,1.5246,1.5255,1.52455,1.5246,608600000.0
2008-09-23 15:36:00,1.5246,1.5252,1.5246,1.5251,272000000.0
2008-09-23 15:37:00,1.5251,1.5254,1.5248,1.525,258900000.0
2008-09-23 15:38:00,1.525,1.5251,1.5246,1.5246,222800000.0
2008-09-23 15:39:00,1.5247,1.5249,1.5243,1.5245,341600000.0
2008-09-23 15:40:00,1.5246,1.5249,1.5243,1.5245,281500000.0
2008-09-23 15:41:00,1.5244,1.5244,1.52345,1.52375,217200000.0
2008-09-23 15:42:00,1.5239,1.5242,1.5236,1.5236,150400000.0
2008-09-23 15:43:00,1.5236,1.5239,1.5234,1.5234,423800000.0
2008-09-23 15:44:00,1.5234,1.5237,1.5233,1.52345,191000000.0
2008-09-23 15:45:00,1.5234,1.5234,1.52225,1.5223,587400000.0
2008-09-23 15:46:00,1.5223,1.5227,1.5218,1.5221,402900000.0
2008-09-23 15:47:00,1.522,1.5222,1.5217,1.5218,167100000.0
2008-09-23 15:48:00,1.5218,1.5225,1.5215,1.5221,187200000.0
2008-09-23 15:49:00,1.5221,1.5229,1.5219,1.5221,289700000.0
2008-09-23 15:50:00,1.5221,1.5228,1.5221,1.5228,356200000.0
2008-09-23 15:51:00,1.5228,1.5231,1.5226,1.5229,442000000.0
2008-09-23 15:52:00,1.5229,1.5229,1.5221,1.5224,258800000.0
2008-09-23 15:53:00,1.5224,1.5231,1.5223,1.5231,344400000.0
2008-09-23 15:54:00,1.5231,1.5234,1.523,1.5233,205600000.0
2008-09-23 15:55:00,1.5233,1.5234,1.5228,1.5228,250600000.0
2008-09-23 15:56:00,1.5228,1.5229,1.5224,1.5229,194800000.0
2008-09-23 15:57:00,1.5231,1.5232,1.5223,1.5225,219400000.0
2008-09-23 15:58:00,1.5225,1.5226,1.52175,1.5223,324800000.0
2008-09-23 15:59:00,1.52225,1.5226,1.5219,1.5226,523900000.0
2008-09-23 16:00:00,1.5223,1.5232,1.52225,1.5227,311300000.0
2008-09-23 16:01:00,1.5225,1.523,1.5221,1.5223,386500000.0
2008-09-23 16:02:00,1.5223,1.5227,1.5219,1.522,466100000.0
2008-09-23 16:03:00,1.522,1.5227,1.5218,1.5225,465700000.0
2008-09-23 16:04:00,1.5224,1.5226,1.522,1.5224,248400000.0
2008-09-23 16:05:00,1.5224,1.5227,1.5219,1.5225,310900000.0
2008-09-23 16:06:00,1.5225,1.5226,1.5222,1.5224,160200000.0
2008-09-23 16:07:00,1.52245,1.5229,1.5223,1.5225,223600000.0
2008-09-23 16:08:00,1.5225,1.5231,1.5225,1.5231,124200000.0
2008-09-23 16:09:00,1.523,1.5236,1.5228,1.523,291400000.0
2008-09-23 16:10:00,1.5232,1.524,1.5229,1.5239,404800000.0
2008-09-23 16:11:00,1.5239,1.5244,1.5231,1.52315,495700000.0
2008-09-23 16:12:00,1.5231,1.5232,1.5217,1.5219,397500000.0
2008-09-23 16:13:00,1.5219,1.5223,1.521,1.5212,324600000.0
2008-09-23 16:14:00,1.5212,1.5215,1.5209,1.5212,423400000.0
2008-09-23 16:15:00,1.52115,1.5214,1.521,1.5212,410600000.0
2008-09-23 16:16:00,1.5213,1.5216,1.521,1.5215,402700000.0
2008-09-23 16:17:00,1.5215,1.522,1.5211,1.5219,548900000.0
2008-09-23 16:18:00,1.5219,1.52195,1.5204,1.5208,723100000.0
2008-09-23 16:19:00,1.5209,1.52095,1.52015,1.52015,747700000.0
2008-09-23 16:20:00,1.5202,1.521,1.5199,1.5206,597500000.0
2008-09-23 16:21:00,1.5206,1.5211,1.5202,1.52085,454000000.0
2008-09-23 16:22:00,1.52085,1.5217,1.5208,1.5216,424800000.0
2008-09-23 16:23:00,1.5216,1.5219,1.5212,1.5218,420600000.0
2008-09-23 16:24:00,1.5218,1.5221,1.52085,1.52085,440100000.0
2008-09-23 16:25:00,1.5207,1.5214,1.5207,1.5213,633800000.0
2008-09-23 16:26:00,1.5214,1.5214,1.521,1.5214,414200000.0
2008-09-23 16:27:00,1.5215,1.5217,1.5209,1.5209,321500000.0
2008-09-23 16:28:00,1.5209,1.5212,1.52045,1.5205,505200000.0
2008-09-23 16:29:00,1.5205,1.5207,1.5202,1.5204,417000000.0
2008-09-23 16:30:00,1.5204,1.5209,1.5203,1.5203,429700000.0
2008-09-23 16:31:00,1.5203,1.52095,1.52015,1.5209,310000000.0
2008-09-23 16:32:00,1.521,1.5215,1.5209,1.5212,715200000.0
2008-09-23 16:33:00,1.5213,1.5222,1.521,1.5216,433300000.0
2008-09-23 16:34:00,1.5216,1.5221,1.5216,1.52205,308800000.0
2008-09-23 16:35:00,1.5221,1.5226,1.5219,1.5225,299000000.0
2008-09-23 16:36:00,1.5224,1.5224,1.5218,1.5224,487700000.0
2008-09-23 16:37:00,1.5224,1.5228,1.522,1.522,583100000.0
2008-09-23 16:38:00,1.5219,1.5229,1.5219,1.52225,565400000.0
2008-09-23 16:39:00,1.5222,1.5232,1.5221,1.5224,582100000.0
2008-09-23 16:40:00,1.5224,1.5225,1.5216,1.5222,365100000.0
2008-09-23 16:41:00,1.52225,1.5229,1.5219,1.5228,297400000.0
2008-09-23 16:42:00,1.5228,1.5232,1.5227,1.5232,302500000.0
2008-09-23 16:43:00,1.5232,1.524,1.523,1.5237,388800000.0
2008-09-23 16:44:00,1.52365,1.5237,1.5227,1.5232,492700000.0
2008-09-23 16:45:00,1.5232,1.5235,1.523,1.523,329200000.0
2008-09-23 16:46:00,1.523,1.5234,1.523,1.523,311400000.0
2008-09-23 16:47:00,1.5231,1.5235,1.523,1.5232,380200000.0
2008-09-23 16:48:00,1.5231,1.5236,1.5231,1.5234,508800000.0
2008-09-23 16:49:00,1.5234,1.5241,1.5233,1.5239,356000000.0
2008-09-23 16:50:00,1.5239,1.524,1.5234,1.5238,269800000.0
2008-09-23 16:51:00,1.5238,1.5242,1.5237,1.5238,205200000.0
2008-09-23 16:52:00,1.5238,1.5239,1.5235,1.5236,174400000.0
2008-09-23 16:53:00,1.5236,1.52385,1.5236,1.5236,596499999.0
2008-09-23 16:54:00,1.5236,1.5236,1.5226,1.5228,523000000.0
2008-09-23 16:55:00,1.52285,1.5229,1.522,1.5226,411100000.0
2008-09-23 16:56:00,1.5227,1.5232,1.5226,1.5231,151000000.0
2008-09-23 16:57:00,1.5231,1.5236,1.5229,1.5233,447900000.0
2008-09-23 16:58:00,1.5233,1.5237,1.5229,1.5232,431500000.0
2008-09-23 16:59:00,1.5232,1.5244,1.5231,1.524,420800000.0
2008-09-23 17:00:00,1.5242,1.52555,1.5242,1.5252,859000000.0
2008-09-23 17:01:00,1.52525,1.5257,1.5251,1.5256,363400000.0
2008-09-23 17:02:00,1.52555,1.5258,1.5252,1.5256,310500000.0
2008-09-23 17:03:00,1.5256,1.5263,1.5256,1.52615,428200000.0
2008-09-23 17:04:00,1.5263,1.5264,1.52545,1.5258,398000000.0
2008-09-23 17:05:00,1.5258,1.5258,1.52465,1.5247,363900000.0
2008-09-23 17:06:00,1.5247,1.5252,1.5246,1.5251,331000000.0
2008-09-23 17:07:00,1.5251,1.5257,1.525,1.5253,189600000.0
2008-09-23 17:08:00,1.5253,1.5253,1.5245,1.5245,449100000.0
2008-09-23 17:09:00,1.5245,1.5253,1.5245,1.5248,660900000.0
2008-09-23 17:10:00,1.52485,1.5251,1.5243,1.5244,282800000.0
2008-09-23 17:11:00,1.5244,1.5251,1.5243,1.5246,427600000.0
2008-09-23 17:12:00,1.5246,1.5248,1.5241,1.5243,291200000.0
2008-09-23 17:13:00,1.52425,1.5247,1.524,1.524,307400000.0
2008-09-23 17:14:00,1.524,1.5252,1.524,1.5252,430800000.0
2008-09-23 17:15:00,1.5249,1.5262,1.5247,1.52515,509600000.0
2008-09-23 17:16:00,1.5251,1.5255,1.5249,1.525,423200000.0
2008-09-23 17:17:00,1.525,1.5251,1.5244,1.5246,353400000.0
2008-09-23 17:18:00,1.5245,1.5246,1.5237,1.524,573800000.0
2008-09-23 17:19:00,1.52395,1.5247,1.5238,1.52425,227800000.0
2008-09-23 17:20:00,1.5242,1.5243,1.52365,1.5242,400900000.0
2008-09-23 17:21:00,1.52425,1.5246,1.52375,1.5244,314100000.0
2008-09-23 17:22:00,1.52445,1.5246,1.5241,1.5243,560500000.0
2008-09-23 17:23:00,1.5242,1.5246,1.5238,1.5244,505300000.0
2008-09-23 17:24:00,1.5244,1.5244,1.52355,1.5244,403800000.0
2008-09-23 17:25:00,1.5244,1.5245,1.5235,1.5238,280200000.0
2008-09-23 17:26:00,1.5238,1.5243,1.5236,1.5242,417300000.0
2008-09-23 17:27:00,1.5242,1.5248,1.52395,1.5247,347200000.0
2008-09-23 17:28:00,1.5247,1.5248,1.5238,1.524,494800000.0
2008-09-23 17:29:00,1.5239,1.5242,1.5232,1.524,678100000.0
2008-09-23 17:30:00,1.524,1.5242,1.5237,1.5239,549800000.0
2008-09-23 17:31:00,1.5239,1.525,1.5234,1.525,515600000.0
2008-09-23 17:32:00,1.525,1.5251,1.5244,1.5249,380600000.0
2008-09-23 17:33:00,1.5248,1.5251,1.52465,1.5251,455400000.0
2008-09-23 17:34:00,1.52515,1.5255,1.5246,1.5251,376700000.0
2008-09-23 17:35:00,1.5251,1.5255,1.5249,1.52535,373800000.0
2008-09-23 17:36:00,1.5255,1.5262,1.5253,1.5259,535100000.0
2008-09-23 17:37:00,1.52595,1.5266,1.52575,1.52575,430900000.0
2008-09-23 17:38:00,1.5258,1.52635,1.5258,1.5263,407400000.0
2008-09-23 17:39:00,1.5262,1.5269,1.526,1.526,487600000.0
2008-09-23 17:40:00,1.526,1.5262,1.5256,1.5258,344600000.0
2008-09-23 17:41:00,1.5258,1.5262,1.5256,1.526,402800000.0
2008-09-23 17:42:00,1.526,1.526,1.5255,1.52585,342600000.0
2008-09-23 17:43:00,1.5257,1.5258,1.52535,1.5256,406200000.0
2008-09-23 17:44:00,1.52565,1.526,1.5249,1.5251,308400000.0
2008-09-23 17:45:00,1.525,1.5251,1.5239,1.5244,520600000.0
2008-09-23 17:46:00,1.5244,1.5248,1.5241,1.52455,397200000.0
2008-09-23 17:47:00,1.5246,1.5248,1.5241,1.5241,332400000.0
2008-09-23 17:48:00,1.5241,1.5242,1.5234,1.5234,249200000.0
2008-09-23 17:49:00,1.5234,1.5238,1.5234,1.5238,313000000.0
2008-09-23 17:50:00,1.5237,1.5241,1.5235,1.524,414100000.0
2008-09-23 17:51:00,1.524,1.5244,1.523,1.5235,424400000.0
2008-09-23 17:52:00,1.5235,1.5244,1.5235,1.52415,515200000.0
2008-09-23 17:53:00,1.5242,1.5242,1.5234,1.5237,441900000.0
2008-09-23 17:54:00,1.5237,1.5245,1.5236,1.5241,432100000.0
2008-09-23 17:55:00,1.52415,1.5254,1.52415,1.5254,382000000.0
2008-09-23 17:56:00,1.5254,1.5263,1.5251,1.5263,352900000.0
2008-09-23 17:57:00,1.5262,1.52695,1.5262,1.5268,553100000.0
2008-09-23 17:58:00,1.52675,1.5272,1.5257,1.5261,545800000.0
2008-09-23 17:59:00,1.52605,1.5261,1.5257,1.526,252600000.0
2008-09-23 18:00:00,1.5261,1.5261,1.525,1.525,760800000.0
2008-09-23 18:01:00,1.52495,1.52515,1.52455,1.525,823200000.0
2008-09-23 18:02:00,1.525,1.5251,1.5246,1.5246,602900000.0
2008-09-23 18:03:00,1.52465,1.5248,1.5242,1.5242,356800000.0
2008-09-23 18:04:00,1.5242,1.5244,1.5232,1.52325,415600000.0
2008-09-23 18:05:00,1.52325,1.5235,1.52255,1.5235,407300000.0
2008-09-23 18:06:00,1.5235,1.5236,1.5231,1.52315,281200000.0
2008-09-23 18:07:00,1.52325,1.52345,1.5225,1.5226,450000000.0
2008-09-23 18:08:00,1.5226,1.5232,1.52225,1.5223,497200000.0
2008-09-23 18:09:00,1.52225,1.52275,1.52205,1.52215,543000000.0
2008-09-23 18:10:00,1.52215,1.5225,1.5219,1.5223,572900000.0
2008-09-23 18:11:00,1.5223,1.5224,1.52185,1.522,314800000.0
2008-09-23 18:12:00,1.522,1.5224,1.5219,1.522,313600000.0
2008-09-23 18:13:00,1.52205,1.52225,1.522,1.522,359400000.0
2008-09-23 18:14:00,1.5221,1.5226,1.5221,1.52235,614600000.0
2008-09-23 18:15:00,1.52235,1.523,1.5223,1.5228,536600000.0
2008-09-23 18:16:00,1.5228,1.5231,1.52265,1.5228,286400000.0
2008-09-23 18:17:00,1.5228,1.52285,1.5224,1.5227,536200000.0
2008-09-23 18:18:00,1.5227,1.52285,1.5224,1.52245,511600000.0
2008-09-23 18:19:00,1.5225,1.5227,1.5224,1.5224,450900000.0
2008-09-23 18:20:00,1.52245,1.52275,1.5223,1.5226,472800000.0
2008-09-23 18:21:00,1.5225,1.5227,1.5222,1.5223,487000000.0
2008-09-23 18:22:00,1.5223,1.5232,1.5223,1.52275,405000000.0
2008-09-23 18:23:00,1.52275,1.523,1.5226,1.5227,481200000.0
2008-09-23 18:24:00,1.52265,1.5227,1.52245,1.52255,265800000.0
2008-09-23 18:25:00,1.5226,1.52345,1.5226,1.5231,517400000.0
2008-09-23 18:26:00,1.52305,1.5233,1.523,1.5233,296400000.0
2008-09-23 18:27:00,1.52325,1.5238,1.5232,1.5234,403800000.0
2008-09-23 18:28:00,1.5234,1.5241,1.5234,1.52375,356000000.0
2008-09-23 18:29:00,1.5237,1.5239,1.5234,1.52355,867700000.0
2008-09-23 18:30:00,1.5238,1.5241,1.5236,1.5238,471200000.0
2008-09-23 18:31:00,1.52375,1.5239,1.5229,1.5234,478700000.0
2008-09-23 18:32:00,1.52335,1.5234,1.523,1.5233,474400000.0
2008-09-23 18:33:00,1.52325,1.52365,1.523,1.523,594800000.0
2008-09-23 18:34:00,1.523,1.5231,1.52275,1.523,507000000.0
2008-09-23 18:35:00,1.523,1.52365,1.523,1.52345,410300000.0
2008-09-23 18:36:00,1.52345,1.52345,1.52255,1.52255,390400000.0
2008-09-23 18:37:00,1.5225,1.5226,1.52215,1.52235,369800000.0
2008-09-23 18:38:00,1.5224,1.5224,1.5218,1.5222,366200000.0
2008-09-23 18:39:00,1.5222,1.5223,1.52185,1.52195,313400000.0
2008-09-23 18:40:00,1.5221,1.52295,1.52185,1.5229,515600000.0
2008-09-23 18:41:00,1.52285,1.523,1.52245,1.5229,150000000.0
2008-09-23 18:42:00,1.5229,1.52315,1.5223,1.5231,477400000.0
2008-09-23 18:43:00,1.52305,1.52325,1.5223,1.52285,593100000.0
2008-09-23 18:44:00,1.52285,1.52315,1.5224,1.5227,561300000.0
2008-09-23 18:45:00,1.5227,1.52295,1.52265,1.5229,394100000.0
2008-09-23 18:46:00,1.52295,1.52325,1.52265,1.52285,544200000.0
2008-09-23 18:47:00,1.5228,1.5234,1.52265,1.52325,550200000.0
2008-09-23 18:48:00,1.5232,1.5235,1.5228,1.52345,648200000.0
2008-09-23 18:49:00,1.5234,1.5237,1.5233,1.5234,211400000.0
2008-09-23 18:50:00,1.5234,1.5239,1.5234,1.5238,172800000.0
2008-09-23 18:51:00,1.52375,1.52395,1.5234,1.5235,234600000.0
2008-09-23 18:52:00,1.5235,1.5235,1.5234,1.5234,463600000.0
2008-09-23 18:53:00,1.5234,1.5234,1.5224,1.5232,541100000.0
2008-09-23 18:54:00,1.5231,1.52315,1.5212,1.52175,610600000.0
2008-09-23 18:55:00,1.52165,1.5229,1.52165,1.52235,718400000.0
2008-09-23 18:56:00,1.52235,1.5226,1.5222,1.52235,634100000.0
2008-09-23 18:57:00,1.52225,1.52265,1.5217,1.52205,724900000.0
2008-09-23 18:58:00,1.52205,1.52235,1.5219,1.5221,397600000.0
2008-09-23 18:59:00,1.5221,1.5221,1.52145,1.5219,505500000.0
2008-09-23 19:00:00,1.5219,1.52225,1.5218,1.522,366000000.0
2008-09-23 19:01:00,1.5221,1.52245,1.52165,1.5223,497800000.0
2008-09-23 19:02:00,1.52235,1.5225,1.522,1.522,551300000.0
2008-09-23 19:03:00,1.52205,1.5221,1.5206,1.52125,352400000.0
2008-09-23 19:04:00,1.5213,1.5214,1.5201,1.52015,480800000.0
2008-09-23 19:05:00,1.52015,1.52115,1.52015,1.5203,810900000.0
2008-09-23 19:06:00,1.5203,1.5212,1.5202,1.52085,575100000.0
2008-09-23 19:07:00,1.5209,1.5212,1.52045,1.52115,549000000.0
2008-09-23 19:08:00,1.5209,1.5211,1.5199,1.5211,449700000.0
2008-09-23 19:09:00,1.52095,1.5212,1.5207,1.52085,362800000.0
2008-09-23 19:10:00,1.52085,1.52105,1.5207,1.52075,316000000.0
2008-09-23 19:11:00,1.52075,1.52085,1.5202,1.5208,190200000.0
2008-09-23 19:12:00,1.5208,1.5209,1.5207,1.52075,250400000.0
2008-09-23 19:13:00,1.52075,1.5208,1.51975,1.52035,524200000.0
2008-09-23 19:14:00,1.5204,1.52075,1.5197,1.51995,531200001.0
2008-09-23 19:15:00,1.51985,1.52055,1.51985,1.5202,323400000.0
2008-09-23 19:16:00,1.5202,1.5208,1.5199,1.52035,333000000.0
2008-09-23 19:17:00,1.5204,1.5208,1.5199,1.5208,532000000.0
2008-09-23 19:18:00,1.5208,1.52085,1.5199,1.52,596300000.0
2008-09-23 19:19:00,1.52,1.5203,1.5198,1.51985,429000000.0
2008-09-23 19:20:00,1.51995,1.52025,1.5197,1.5201,725900001.0
2008-09-23 19:21:00,1.52015,1.5203,1.5197,1.52,327400000.0
2008-09-23 19:22:00,1.52,1.52045,1.51995,1.52035,352600000.0
2008-09-23 19:23:00,1.52045,1.5208,1.51985,1.52015,464200000.0
2008-09-23 19:24:00,1.5201,1.52065,1.5201,1.52045,588000000.0
2008-09-23 19:25:00,1.52045,1.5209,1.5199,1.5208,792400000.0
2008-09-23 19:26:00,1.52085,1.5209,1.52045,1.52055,234600000.0
2008-09-23 19:27:00,1.52055,1.52115,1.52055,1.52075,352100000.0
2008-09-23 19:28:00,1.5207,1.52105,1.5206,1.52105,341000000.0
2008-09-23 19:29:00,1.52105,1.52115,1.5207,1.5207,493000000.0
2008-09-23 19:30:00,1.5207,1.5211,1.5207,1.5209,344200000.0
2008-09-23 19:31:00,1.5209,1.5215,1.5209,1.5214,683000000.0
2008-09-23 19:32:00,1.5214,1.52145,1.521,1.5213,459400000.0
2008-09-23 19:33:00,1.5215,1.5215,1.521,1.52115,503100000.0
2008-09-23 19:34:00,1.52115,1.5218,1.52115,1.52145,703300000.0
2008-09-23 19:35:00,1.52145,1.5216,1.5212,1.52125,476900000.0
2008-09-23 19:36:00,1.52125,1.52135,1.52115,1.5213,314000000.0
2008-09-23 19:37:00,1.5213,1.52215,1.5212,1.52205,365200000.0
2008-09-23 19:38:00,1.5221,1.5226,1.52155,1.52155,570600000.0
2008-09-23 19:39:00,1.52155,1.5221,1.52145,1.5218,259200000.0
2008-09-23 19:40:00,1.52175,1.52195,1.52175,1.5219,362400000.0
2008-09-23 19:41:00,1.5218,1.52185,1.5213,1.5213,206200000.0
2008-09-23 19:42:00,1.5213,1.5214,1.5211,1.5213,295200000.0
2008-09-23 19:43:00,1.5213,1.5219,1.5213,1.5218,268600000.0
2008-09-23 19:44:00,1.52175,1.5218,1.5215,1.5215,194400000.0
2008-09-23 19:45:00,1.5215,1.5215,1.5215,1.5215,32400000.0
2008-09-23 19:46:00,1.5215,1.52175,1.5215,1.52175,209800000.0
2008-09-23 19:47:00,1.52175,1.5226,1.5215,1.5226,424400000.0
2008-09-23 19:48:00,1.52255,1.5226,1.5221,1.5222,190800000.0
2008-09-23 19:49:00,1.5222,1.5222,1.5203,1.5203,989599983.0
2008-09-23 19:50:00,1.5203,1.52045,1.5196,1.52045,792700000.0
2008-09-23 19:51:00,1.5204,1.5209,1.5204,1.5206,358000000.0
2008-09-23 19:52:00,1.52055,1.5207,1.51995,1.5202,668500000.0
2008-09-23 19:53:00,1.52015,1.5203,1.51945,1.5198,612400000.0
2008-09-23 19:54:00,1.5193,1.51975,1.5193,1.5193,129600000.0
2008-09-23 19:55:00,1.51945,1.5201,1.51945,1.52005,416000000.0
2008-09-23 19:56:00,1.52015,1.5203,1.5198,1.52025,514400000.0
2008-09-23 19:57:00,1.52025,1.5206,1.5202,1.5203,243600000.0
2008-09-23 19:58:00,1.5203,1.5205,1.5201,1.52045,519800000.0
2008-09-23 19:59:00,1.52045,1.52075,1.5203,1.5207,366200000.0
2008-09-23 20:00:00,1.5207,1.5207,1.5203,1.5203,395200000.0
2008-09-23 20:01:00,1.52045,1.5211,1.5204,1.52065,552600000.0
2008-09-23 20:02:00,1.52065,1.5212,1.5204,1.5206,485100000.0
2008-09-23 20:03:00,1.52055,1.521,1.52025,1.5208,668600000.0
2008-09-23 20:04:00,1.5209,1.5209,1.52025,1.52085,398900000.0
2008-09-23 20:05:00,1.52075,1.52115,1.52065,1.52115,299600000.0
2008-09-23 20:06:00,1.52115,1.52115,1.52,1.52025,418300000.0
2008-09-23 20:07:00,1.5202,1.5204,1.51995,1.5201,386200000.0
2008-09-23 20:08:00,1.5202,1.5209,1.5202,1.5209,647800000.0
2008-09-23 20:09:00,1.5209,1.52155,1.52075,1.5212,492800000.0
2008-09-23 20:10:00,1.5211,1.5221,1.5206,1.5213,646400000.0
2008-09-23 20:11:00,1.52115,1.52325,1.52115,1.5226,974800000.0
2008-09-23 20:12:00,1.5226,1.5228,1.52105,1.52155,930700000.0
2008-09-23 20:13:00,1.52155,1.5217,1.5211,1.52135,594300000.0
2008-09-23 20:14:00,1.52135,1.52135,1.5208,1.52085,466400000.0
2008-09-23 20:15:00,1.5208,1.5212,1.52065,1.5211,480800000.0
2008-09-23 20:16:00,1.5211,1.5212,1.5208,1.5208,243200000.0
2008-09-23 20:17:00,1.5208,1.5213,1.52065,1.5213,353600000.0
2008-09-23 20:18:00,1.5213,1.522,1.5213,1.5214,710400000.0
2008-09-23 20:19:00,1.52135,1.5215,1.5211,1.5211,419600000.0
2008-09-23 20:20:00,1.5211,1.5215,1.5211,1.5213,593000000.0
2008-09-23 20:21:00,1.5213,1.52135,1.5212,1.5212,62000000.0
2008-09-23 20:22:00,1.5212,1.52175,1.5211,1.52155,263300001.0
2008-09-23 20:23:00,1.52155,1.52175,1.5214,1.52145,422800000.0
2008-09-23 20:24:00,1.52145,1.5217,1.52145,1.5216,303800000.0
2008-09-23 20:25:00,1.5216,1.52185,1.5212,1.5212,343800000.0
2008-09-23 20:26:00,1.5212,1.5218,1.5212,1.52135,426500000.0
2008-09-23 20:27:00,1.52135,1.5219,1.52115,1.5218,514200000.0
2008-09-23 20:28:00,1.5218,1.52195,1.52155,1.5217,304400000.0
2008-09-23 20:29:00,1.5217,1.5225,1.5217,1.5221,795500000.0
2008-09-23 20:30:00,1.52215,1.5225,1.5219,1.5219,290800000.0
2008-09-23 20:31:00,1.5219,1.522,1.5217,1.5217,234800000.0
2008-09-23 20:32:00,1.5217,1.5219,1.5216,1.52185,155800000.0
2008-09-23 20:33:00,1.52185,1.5223,1.52165,1.52175,272000000.0
2008-09-23 20:34:00,1.52175,1.52205,1.5214,1.52205,451600000.0
2008-09-23 20:35:00,1.52195,1.5222,1.52195,1.52205,314100000.0
2008-09-23 20:36:00,1.5222,1.52235,1.5215,1.52175,524400000.0
2008-09-23 20:37:00,1.5218,1.52185,1.52145,1.5217,393800000.0
2008-09-23 20:38:00,1.52175,1.5222,1.52155,1.5222,374700000.0
2008-09-23 20:39:00,1.5222,1.52275,1.5222,1.52275,454800000.0
2008-09-23 20:40:00,1.52285,1.52315,1.52265,1.52275,354200000.0
2008-09-23 20:41:00,1.52275,1.52295,1.52255,1.5229,662400000.0
2008-09-23 20:42:00,1.52285,1.5231,1.52275,1.52285,310200000.0
2008-09-23 20:43:00,1.523,1.5233,1.5229,1.5233,104400000.0
2008-09-23 20:44:00,1.5233,1.5237,1.5232,1.5235,401600000.0
2008-09-23 20:45:00,1.5235,1.5238,1.5232,1.5235,934800000.0
2008-09-23 20:46:00,1.5235,1.52355,1.52325,1.52345,392800000.0
2008-09-23 20:47:00,1.5234,1.5234,1.52295,1.5233,421400000.0
2008-09-23 20:48:00,1.5233,1.52355,1.52305,1.52345,566800000.0
2008-09-23 20:49:00,1.52345,1.52355,1.52315,1.52325,621500000.0
2008-09-23 20:50:00,1.52325,1.52335,1.523,1.52315,195900000.0
2008-09-23 20:51:00,1.5232,1.5232,1.523,1.523,360900000.0
2008-09-23 20:52:00,1.523,1.5233,1.523,1.52325,253600000.0
2008-09-23 20:53:00,1.52325,1.5233,1.523,1.5233,317400000.0
2008-09-23 20:54:00,1.5233,1.5233,1.52305,1.5232,130800000.0
2008-09-23 20:55:00,1.52315,1.5236,1.5231,1.5233,279800000.0
2008-09-23 20:56:00,1.5233,1.5235,1.5232,1.5235,87800000.0
2008-09-23 20:57:00,1.5234,1.5234,1.5229,1.5232,287800000.0
2008-09-23 20:58:00,1.5232,1.5234,1.523,1.5232,265000000.0
2008-09-23 20:59:00,1.5232,1.5235,1.52315,1.5235,87200000.0
2008-09-23 21:00:00,1.5235,1.5236,1.5232,1.5235,329900000.0
2008-09-23 21:01:00,1.52345,1.524,1.5234,1.524,294300000.0
2008-09-23 21:02:00,1.5241,1.5242,1.52405,1.5241,112200000.0
2008-09-23 21:03:00,1.52415,1.52425,1.5236,1.52385,312600000.0
2008-09-23 21:04:00,1.52395,1.52395,1.52355,1.5236,421600000.0
2008-09-23 21:05:00,1.52365,1.5244,1.52355,1.5243,496000000.0
2008-09-23 21:06:00,1.5243,1.52435,1.5238,1.5238,359400000.0
2008-09-23 21:07:00,1.52375,1.52385,1.5237,1.52385,307100000.0
2008-09-23 21:08:00,1.52385,1.52385,1.52355,1.52365,303200000.0
2008-09-23 21:09:00,1.5236,1.52365,1.5235,1.5236,400800000.0
2008-09-23 21:10:00,1.52355,1.52355,1.5222,1.5222,323900000.0
2008-09-23 21:11:00,1.5222,1.5229,1.5222,1.52265,497699999.0
2008-09-23 21:12:00,1.52265,1.5233,1.52265,1.5232,177600000.0
2008-09-23 21:13:00,1.52325,1.5233,1.52305,1.5232,196600000.0
2008-09-23 21:14:00,1.5232,1.5235,1.5231,1.5235,237400000.0
2008-09-23 21:15:00,1.5235,1.5236,1.5231,1.52315,193000000.0
2008-09-23 21:16:00,1.52315,1.5234,1.5231,1.5231,103000000.0
2008-09-23 21:17:00,1.5231,1.5236,1.5231,1.5233,232800000.0
2008-09-23 21:18:00,1.5233,1.5235,1.5233,1.52335,120600000.0
2008-09-23 21:19:00,1.52355,1.52355,1.5232,1.52345,131200000.0
2008-09-23 21:20:00,1.52355,1.5236,1.5234,1.5234,35400000.0
2008-09-23 21:21:00,1.52345,1.5238,1.52345,1.52375,97800000.0
2008-09-23 21:22:00,1.52375,1.5239,1.5236,1.5236,201200000.0
2008-09-23 21:23:00,1.5236,1.5236,1.5235,1.5235,56600000.0
2008-09-23 21:24:00,1.5235,1.52365,1.523,1.523,130800000.0
2008-09-23 21:25:00,1.523,1.523,1.52255,1.52255,700200032.0
2008-09-23 21:26:00,1.52255,1.5234,1.52255,1.52335,303000011.0
2008-09-23 21:27:00,1.52335,1.52345,1.52325,1.52345,100800000.0
2008-09-23 21:28:00,1.52345,1.5237,1.5233,1.5235,81600000.0
2008-09-23 21:29:00,1.52345,1.52395,1.52335,1.5235,219600000.0
2008-09-23 21:30:00,1.52345,1.52405,1.52345,1.5238,71600000.0
2008-09-23 21:31:00,1.5238,1.52405,1.52335,1.524,306600000.0
2008-09-23 21:32:00,1.524,1.52425,1.52395,1.52425,399300000.0
2008-09-23 21:33:00,1.52425,1.52435,1.5232,1.52325,325600000.0
2008-09-23 21:34:00,1.5233,1.5235,1.523,1.52305,172800000.0
2008-09-23 21:35:00,1.52305,1.5231,1.52275,1.5228,370200000.0
2008-09-23 21:36:00,1.52275,1.5228,1.5222,1.52235,334600000.0
2008-09-23 21:37:00,1.5224,1.5225,1.52195,1.52215,210000000.0
2008-09-23 21:38:00,1.5221,1.52275,1.5221,1.52265,261600000.0
2008-09-23 21:39:00,1.52265,1.5234,1.5226,1.5231,341800000.0
2008-09-23 21:40:00,1.5232,1.5232,1.52275,1.5228,164200000.0
2008-09-23 21:41:00,1.5228,1.52285,1.5224,1.52265,279600000.0
2008-09-23 21:42:00,1.5227,1.5232,1.5227,1.52305,206000000.0
2008-09-23 21:43:00,1.5231,1.52335,1.523,1.523,236800000.0
2008-09-23 21:44:00,1.52305,1.52315,1.523,1.523,247700000.0
2008-09-23 21:45:00,1.523,1.5233,1.5222,1.5228,331400000.0
2008-09-23 21:46:00,1.5228,1.52285,1.5226,1.5228,163200000.0
2008-09-23 21:47:00,1.5227,1.523,1.5227,1.5228,165800000.0
2008-09-23 21:48:00,1.5228,1.523,1.5228,1.52285,351800000.0
2008-09-23 21:49:00,1.5229,1.5234,1.5229,1.5231,189400000.0
2008-09-23 21:50:00,1.5231,1.5234,1.5215,1.52235,403000000.0
2008-09-23 21:51:00,1.52265,1.52285,1.5216,1.5227,714800000.0
2008-09-23 21:52:00,1.5227,1.5229,1.5225,1.52275,264900000.0
2008-09-23 21:53:00,1.52275,1.52275,1.52235,1.5225,45400000.0
2008-09-23 21:54:00,1.5225,1.52295,1.5225,1.52285,469600000.0
2008-09-23 21:55:00,1.52285,1.523,1.52285,1.52285,152400000.0
2008-09-23 21:56:00,1.5229,1.52345,1.5229,1.52315,316400000.0
2008-09-23 21:57:00,1.52315,1.52405,1.52305,1.52405,290800000.0
2008-09-23 21:58:00,1.5241,1.5243,1.5238,1.5238,105600000.0
2008-09-23 21:59:00,1.52375,1.524,1.52375,1.52385,188000000.0
2008-09-23 22:00:00,1.52385,1.5239,1.5237,1.5237,63300000.0
2008-09-23 22:01:00,1.52375,1.5241,1.52375,1.52375,96000000.0
2008-09-23 22:02:00,1.52375,1.52385,1.5237,1.5238,115100000.0
2008-09-23 22:03:00,1.5238,1.52385,1.5234,1.5235,929099998.0
2008-09-23 22:04:00,1.5233,1.5234,1.523,1.5233,841700000.0
2008-09-23 22:05:00,1.5235,1.5235,1.5231,1.5231,841700000.0
2008-09-23 22:06:00,1.5234,1.5234,1.5226,1.523,36200000.0
2008-09-23 22:07:00,1.5231,1.5235,1.5231,1.5233,126100000.0
2008-09-23 22:08:00,1.5233,1.52335,1.5233,1.5233,42200000.0
2008-09-23 22:09:00,1.5233,1.5233,1.52195,1.5222,185400000.0
2008-09-23 22:10:00,1.5221,1.5227,1.522,1.522,168700000.0
2008-09-23 22:11:00,1.522,1.522,1.52145,1.522,70200000.0
2008-09-23 22:12:00,1.522,1.522,1.5219,1.522,47400000.0
2008-09-23 22:13:00,1.522,1.522,1.5216,1.5216,49400000.0
2008-09-23 22:14:00,1.5216,1.522,1.5216,1.5216,46500000.0
2008-09-23 22:15:00,1.5216,1.52215,1.5216,1.52215,46500000.0
2008-09-23 22:16:00,1.52225,1.5223,1.52205,1.5222,46600000.0
2008-09-23 22:17:00,1.5222,1.5224,1.522,1.522,113600000.0
2008-09-23 22:18:00,1.5222,1.5222,1.522,1.522,157800000.0
2008-09-23 22:19:00,1.522,1.522,1.5211,1.5217,158800000.0
2008-09-23 22:20:00,1.5217,1.5219,1.5217,1.5218,183600000.0
2008-09-23 22:21:00,1.5219,1.5219,1.5218,1.5219,177600000.0
2008-09-23 22:22:00,1.5219,1.5222,1.5219,1.522,207200000.0
2008-09-23 22:23:00,1.522,1.52285,1.522,1.52245,200400000.0
2008-09-23 22:24:00,1.52255,1.5241,1.52255,1.52305,397400000.0
2008-09-23 22:25:00,1.5231,1.52315,1.5226,1.5226,401800006.0
2008-09-23 22:26:00,1.5226,1.5226,1.5225,1.5225,696600043.0
2008-09-23 22:27:00,1.5226,1.5226,1.5221,1.5221,396900009.0
2008-09-23 22:28:00,1.5221,1.5222,1.52155,1.5216,117000000.0
2008-09-23 22:29:00,1.5221,1.52235,1.5215,1.5221,317200000.0
2008-09-23 22:30:00,1.52215,1.5223,1.52125,1.5222,404400000.0
2008-09-23 22:31:00,1.5222,1.5222,1.5214,1.5221,361600000.0
2008-09-23 22:32:00,1.5221,1.5222,1.52145,1.5221,319400000.0
2008-09-23 22:33:00,1.5216,1.5216,1.5214,1.5215,230800000.0
2008-09-23 22:34:00,1.52145,1.5221,1.5208,1.5209,308000000.0
2008-09-23 22:35:00,1.52095,1.52115,1.52095,1.52115,299400000.0
2008-09-23 22:36:00,1.52115,1.52145,1.5211,1.5212,212500000.0
2008-09-23 22:37:00,1.5215,1.5218,1.5215,1.52175,305100000.0
2008-09-23 22:38:00,1.5218,1.52215,1.5204,1.52075,367700000.0
2008-09-23 22:39:00,1.5205,1.5207,1.5204,1.5204,456700000.0
2008-09-23 22:40:00,1.52045,1.52055,1.5198,1.5198,343299999.0
2008-09-23 22:41:00,1.5201,1.5201,1.5201,1.5201,136800000.0
2008-09-23 22:42:00,1.5201,1.5202,1.5196,1.5201,87000000.0
2008-09-23 22:43:00,1.5201,1.52035,1.5201,1.52035,205000000.0
2008-09-23 22:44:00,1.5203,1.5203,1.5201,1.52025,278100000.0
2008-09-23 22:45:00,1.52025,1.52025,1.5201,1.5201,276000000.0
2008-09-23 22:46:00,1.5201,1.5202,1.5201,1.5202,120800000.0
2008-09-23 22:47:00,1.5202,1.5205,1.5201,1.5201,189800000.0
2008-09-23 22:48:00,1.5201,1.5201,1.5201,1.5201,114200000.0
2008-09-23 22:49:00,1.5201,1.5204,1.5201,1.5204,189800000.0
2008-09-23 22:50:00,1.5204,1.5204,1.5201,1.52025,244400000.0
2008-09-23 22:51:00,1.52025,1.52025,1.5201,1.5201,168000000.0
2008-09-23 22:52:00,1.5201,1.5207,1.5201,1.5201,254800000.0
2008-09-23 22:53:00,1.5201,1.52065,1.5201,1.52065,196400000.0
2008-09-23 22:54:00,1.5207,1.5212,1.5207,1.5212,151600000.0
2008-09-23 22:55:00,1.5212,1.52125,1.52105,1.52115,140400000.0
2008-09-23 22:56:00,1.52115,1.5219,1.52065,1.5214,245100000.0
2008-09-23 22:57:00,1.52145,1.52175,1.5211,1.52145,369000000.0
2008-09-23 22:58:00,1.52145,1.52145,1.521,1.52135,80200000.0
2008-09-23 22:59:00,1.5214,1.52145,1.5208,1.5208,148199999.0
2008-09-23 23:00:00,1.5208,1.5213,1.5207,1.521,133599998.0
2008-09-23 23:01:00,1.5211,1.5212,1.521,1.521,13200000.0
2008-09-23 23:02:00,1.521,1.5211,1.521,1.521,17900000.0
2008-09-23 23:03:00,1.5211,1.5211,1.5205,1.5206,41700000.0
2008-09-23 23:04:00,1.5205,1.5205,1.5205,1.5205,22900000.0
2008-09-23 23:05:00,1.5205,1.5205,1.5205,1.5205,79600000.0
2008-09-23 23:06:00,1.5205,1.5205,1.5205,1.5205,40500000.0
2008-09-23 23:07:00,1.5205,1.5205,1.5189,1.519,116299998.0
2008-09-23 23:08:00,1.5188,1.5193,1.5188,1.5192,15400000.0
2008-09-23 23:09:00,1.519,1.5191,1.519,1.519,6600000.0
2008-09-23 23:10:00,1.5191,1.5205,1.519,1.5199,144100000.0
2008-09-23 23:11:00,1.5199,1.5199,1.5198,1.5198,236700000.0
2008-09-23 23:12:00,1.5198,1.5198,1.5188,1.51965,143700000.0
2008-09-23 23:13:00,1.51965,1.5197,1.51945,1.51945,26200000.0
2008-09-23 23:14:00,1.51955,1.51955,1.5195,1.5195,7000000.0
2008-09-23 23:15:00,1.51945,1.51945,1.5194,1.5194,4600000.0
2008-09-23 23:16:00,1.5195,1.5198,1.5195,1.5198,58400000.0
2008-09-23 23:17:00,1.51995,1.5201,1.5198,1.5198,87200000.0
2008-09-23 23:18:00,1.5198,1.5199,1.5198,1.5198,20400000.0
2008-09-23 23:19:00,1.5198,1.5198,1.5198,1.5198,12000000.0
2008-09-23 23:20:00,1.5198,1.52005,1.5198,1.5198,59400000.0
2008-09-23 23:21:00,1.5198,1.5198,1.5198,1.5198,24000000.0
2008-09-23 23:22:00,1.5198,1.5199,1.5187,1.5198,130500002.0
2008-09-23 23:23:00,1.5198,1.5198,1.5183,1.51885,199600000.0
2008-09-23 23:24:00,1.5189,1.5192,1.5189,1.51915,89600000.0
2008-09-23 23:25:00,1.5192,1.5192,1.51915,1.51915,20400000.0
2008-09-23 23:26:00,1.5192,1.5193,1.51915,1.51915,38000000.0
2008-09-23 23:27:00,1.5194,1.5194,1.5192,1.5192,7200000.0
2008-09-23 23:28:00,1.5193,1.5193,1.5193,1.5193,7200000.0
2008-09-23 23:29:00,1.5193,1.5195,1.51915,1.51945,114800000.0
2008-09-23 23:30:00,1.51945,1.5197,1.5194,1.5197,106200000.0
2008-09-23 23:31:00,1.5196,1.5198,1.5196,1.5197,94600000.0
2008-09-23 23:32:00,1.51975,1.5198,1.51945,1.51945,72600000.0
2008-09-23 23:33:00,1.5195,1.5198,1.5194,1.5198,174700000.0
2008-09-23 23:34:00,1.51975,1.52055,1.51975,1.52035,281600000.0
2008-09-23 23:35:00,1.5204,1.5206,1.51995,1.51995,177600000.0
2008-09-23 23:36:00,1.5199,1.5199,1.5197,1.5197,43400000.0
2008-09-23 23:37:00,1.5198,1.5198,1.5195,1.5195,25000000.0
2008-09-23 23:38:00,1.5195,1.5197,1.5195,1.5197,82800000.0
2008-09-23 23:39:00,1.5196,1.51985,1.5192,1.5197,227800000.0
2008-09-23 23:40:00,1.5197,1.5199,1.5197,1.5199,33600000.0
2008-09-23 23:41:00,1.5199,1.5202,1.5197,1.51995,78400000.0
2008-09-23 23:42:00,1.52,1.52015,1.5198,1.5198,21600000.0
2008-09-23 23:43:00,1.5198,1.5204,1.5198,1.5204,58200000.0
2008-09-23 23:44:00,1.52025,1.5207,1.52025,1.5205,59400000.0
2008-09-23 23:45:00,1.52045,1.52045,1.5202,1.5202,283600000.0
2008-09-23 23:46:00,1.5202,1.52025,1.5202,1.52025,241399999.0
2008-09-23 23:47:00,1.52025,1.5203,1.5202,1.5202,180899996.0
2008-09-23 23:48:00,1.5202,1.5202,1.5202,1.5202,101400000.0
2008-09-23 23:49:00,1.5202,1.52065,1.5201,1.52065,173499996.0
2008-09-23 23:50:00,1.5205,1.5205,1.5205,1.5205,7200000.0
2008-09-23 23:51:00,1.52075,1.52085,1.5202,1.5202,93000001.0
2008-09-23 23:52:00,1.5202,1.5207,1.5202,1.52045,167200000.0
2008-09-23 23:53:00,1.52045,1.52105,1.5204,1.521,122400000.0
2008-09-23 23:54:00,1.521,1.52125,1.52025,1.5212,220200000.0
2008-09-23 23:55:00,1.5212,1.52145,1.5212,1.5213,136800000.0
2008-09-23 23:56:00,1.5213,1.52175,1.5213,1.5215,88400000.0
2008-09-23 23:57:00,1.52155,1.52235,1.52155,1.5222,93600000.0
2008-09-23 23:58:00,1.5221,1.52225,1.5215,1.52175,136700000.0
2008-09-23 23:59:00,1.5218,1.52215,1.52175,1.522,51400000.0
2008-09-24 00:00:00,1.52205,1.52235,1.52175,1.5218,103900000.0
2008-09-24 00:01:00,1.5218,1.5218,1.519,1.52,347000002.0
2008-09-24 00:02:00,1.52,1.52,1.5195,1.5195,176200000.0
2008-09-24 00:03:00,1.5195,1.5201,1.51945,1.52005,172200000.0
2008-09-24 00:04:00,1.52005,1.52065,1.52,1.52055,81600000.0
2008-09-24 00:05:00,1.52045,1.52045,1.5203,1.5203,14400000.0
2008-09-24 00:06:00,1.52045,1.52045,1.52,1.52,82500000.0
2008-09-24 00:07:00,1.52,1.52,1.52,1.52,162000000.0
2008-09-24 00:08:00,1.52,1.52,1.52,1.52,81000000.0
2008-09-24 00:09:00,1.52,1.52,1.52,1.52,194400000.0
2008-09-24 00:10:00,1.52,1.52,1.52,1.52,40500000.0
2008-09-24 00:11:00,1.5197,1.5198,1.5196,1.5197,64800000.0
2008-09-24 00:12:00,1.52,1.52,1.52,1.52,64800000.0
2008-09-24 00:13:00,1.52,1.52,1.52,1.52,81000000.0
2008-09-24 00:14:00,1.52,1.52,1.52,1.52,8100000.0
2008-09-24 00:15:00,1.52,1.52,1.52,1.52,24300000.0
2008-09-24 00:16:00,1.52,1.52,1.52,1.52,24300000.0
2008-09-24 00:17:00,1.52,1.52,1.5198,1.52,145800000.0
2008-09-24 00:18:00,1.52,1.52,1.52,1.52,129600000.0
2008-09-24 00:19:00,1.52,1.52,1.5193,1.5194,218400000.0
2008-09-24 00:20:00,1.5194,1.51965,1.5194,1.51965,79200000.0
2008-09-24 00:21:00,1.51965,1.51985,1.51945,1.51965,28800000.0
2008-09-24 00:22:00,1.5197,1.5197,1.5196,1.5196,4800000.0
2008-09-24 00:23:00,1.5197,1.5198,1.51945,1.5198,21400000.0
2008-09-24 00:24:00,1.5196,1.5199,1.5194,1.51975,66800000.0
2008-09-24 00:25:00,1.5197,1.5197,1.5195,1.51955,14400000.0
2008-09-24 00:26:00,1.51965,1.5197,1.5195,1.5195,21600000.0
2008-09-24 00:27:00,1.5194,1.51945,1.5193,1.5193,83100000.0
2008-09-24 00:28:00,1.5193,1.5193,1.5193,1.5193,16200000.0
2008-09-24 00:29:00,1.5193,1.5194,1.51895,1.5194,49400000.0
2008-09-24 00:30:00,1.5194,1.5195,1.5193,1.5195,26400000.0
2008-09-24 00:31:00,1.5194,1.5196,1.5194,1.5196,24000000.0
2008-09-24 00:32:00,1.5196,1.51965,1.5194,1.51955,49800000.0
2008-09-24 00:33:00,1.51955,1.51985,1.51945,1.51985,81600000.0
2008-09-24 00:34:00,1.51985,1.51985,1.5198,1.5198,7000000.0
2008-09-24 00:35:00,1.5197,1.51985,1.5197,1.51975,41400000.0
2008-09-24 00:36:00,1.51975,1.51995,1.5196,1.51975,50200000.0
2008-09-24 00:37:00,1.5197,1.51985,1.5196,1.5196,43200000.0
2008-09-24 00:38:00,1.51965,1.5197,1.51965,1.51965,23400000.0
2008-09-24 00:39:00,1.51965,1.5197,1.51965,1.51965,18800000.0
2008-09-24 00:40:00,1.51965,1.51965,1.51965,1.51965,11400000.0
2008-09-24 00:41:00,1.51965,1.51965,1.51955,1.5196,9200000.0
2008-09-24 00:42:00,1.5196,1.5196,1.51955,1.5196,15600000.0
2008-09-24 00:43:00,1.51955,1.51955,1.51955,1.51955,2400000.0
2008-09-24 00:44:00,1.5197,1.5197,1.5196,1.5196,2200000.0
2008-09-24 00:45:00,1.5196,1.5196,1.5196,1.5196,2200000.0
2008-09-24 00:46:00,1.5197,1.5197,1.5196,1.5197,11200000.0
2008-09-24 00:47:00,1.5198,1.51995,1.5198,1.51995,11400000.0
2008-09-24 00:48:00,1.51995,1.51995,1.51985,1.51995,23400000.0
2008-09-24 00:49:00,1.51995,1.51995,1.51985,1.51985,7000000.0
2008-09-24 00:50:00,1.51985,1.51985,1.51985,1.51985,2200000.0
2008-09-24 00:51:00,1.5199,1.52025,1.5199,1.52025,34200000.0
2008-09-24 00:52:00,1.52025,1.52055,1.52025,1.52045,59000000.0
2008-09-24 00:53:00,1.52045,1.52055,1.5203,1.52035,35400000.0
2008-09-24 00:54:00,1.52035,1.52045,1.5203,1.52045,32800000.0
2008-09-24 00:55:00,1.52045,1.52045,1.52,1.52015,25600000.0
2008-09-24 00:56:00,1.52005,1.5203,1.52,1.5201,47900000.0
2008-09-24 00:57:00,1.52015,1.52065,1.52015,1.52065,29800000.0
2008-09-24 00:58:00,1.52065,1.52075,1.5205,1.52075,28400000.0
2008-09-24 00:59:00,1.52075,1.5208,1.52045,1.5205,82800000.0
2008-09-24 01:00:00,1.52045,1.5208,1.52045,1.5206,34000000.0
2008-09-24 01:01:00,1.52065,1.5209,1.52065,1.5207,48000000.0
2008-09-24 01:02:00,1.52075,1.52075,1.5207,1.5207,34600000.0
2008-09-24 01:03:00,1.5207,1.52075,1.5205,1.5207,35800000.0
2008-09-24 01:04:00,1.52085,1.52085,1.52065,1.5207,13400000.0
2008-09-24 01:05:00,1.5207,1.5207,1.5206,1.5206,4400000.0
2008-09-24 01:06:00,1.52075,1.52075,1.5206,1.5206,11200000.0
2008-09-24 01:07:00,1.52055,1.5206,1.52025,1.5206,34200000.0
2008-09-24 01:08:00,1.5206,1.5206,1.5202,1.5202,127600006.0
2008-09-24 01:09:00,1.5202,1.5202,1.5194,1.5202,388800024.0
2008-09-24 01:10:00,1.5194,1.5202,1.5194,1.5194,245400014.0
2008-09-24 01:11:00,1.5194,1.5194,1.5191,1.5194,386100022.0
2008-09-24 01:12:00,1.5194,1.5194,1.518,1.5184,374900006.0
2008-09-24 01:13:00,1.5184,1.5186,1.5182,1.5182,103000000.0
2008-09-24 01:14:00,1.51835,1.5185,1.51825,1.51825,25400000.0
2008-09-24 01:15:00,1.51815,1.5191,1.51805,1.5191,137300000.0
2008-09-24 01:16:00,1.5191,1.5191,1.5191,1.5191,64800000.0
2008-09-24 01:17:00,1.5191,1.5191,1.5191,1.5191,64800000.0
2008-09-24 01:18:00,1.5191,1.5191,1.5191,1.5191,32400000.0
2008-09-24 01:19:00,1.5191,1.5191,1.5191,1.5191,105300000.0
2008-09-24 01:20:00,1.5191,1.5191,1.5191,1.5191,64800000.0
2008-09-24 01:21:00,1.5191,1.51935,1.5191,1.5191,52300000.0
2008-09-24 01:22:00,1.5191,1.5193,1.5191,1.5191,128900000.0
2008-09-24 01:23:00,1.5191,1.5193,1.518,1.5191,297200000.0
2008-09-24 01:24:00,1.5191,1.5191,1.51825,1.5191,117600000.0
2008-09-24 01:25:00,1.5191,1.5191,1.518,1.51825,97300000.0
2008-09-24 01:26:00,1.51825,1.5185,1.5182,1.5182,133600000.0
2008-09-24 01:27:00,1.5182,1.51825,1.5182,1.5182,38800000.0
2008-09-24 01:28:00,1.5182,1.5182,1.5182,1.5182,13000000.0
2008-09-24 01:30:00,1.5182,1.5182,1.5182,1.5182,5000000.0
2008-09-24 01:31:00,1.5182,1.5182,1.5182,1.5182,10000000.0
2008-09-24 01:32:00,1.5182,1.5182,1.5182,1.5182,13000000.0
2008-09-24 01:33:00,1.5182,1.5183,1.5182,1.5183,31600000.0
2008-09-24 01:34:00,1.5183,1.5189,1.5182,1.5185,60200000.0
2008-09-24 01:35:00,1.5185,1.5185,1.5185,1.5185,1000000.0
2008-09-24 01:37:00,1.5186,1.5186,1.5185,1.5185,15600000.0
2008-09-24 01:38:00,1.5185,1.51865,1.5185,1.51865,17000000.0
2008-09-24 01:39:00,1.51855,1.5187,1.5185,1.5187,8000000.0
2008-09-24 01:40:00,1.51865,1.51865,1.51855,1.51865,11800000.0
2008-09-24 01:41:00,1.51865,1.51875,1.51865,1.51875,14000000.0
2008-09-24 01:42:00,1.51875,1.5194,1.51875,1.51905,147600000.0
2008-09-24 01:43:00,1.5191,1.52055,1.5191,1.52025,102400000.0
2008-09-24 01:44:00,1.5203,1.52045,1.5194,1.5194,224400000.0
2008-09-24 01:45:00,1.5194,1.5197,1.5194,1.5194,262400000.0
2008-09-24 01:46:00,1.5194,1.5194,1.5194,1.5194,81000000.0
2008-09-24 01:47:00,1.5194,1.5194,1.5194,1.5194,117000000.0
2008-09-24 01:48:00,1.5194,1.5195,1.5194,1.5195,74200000.0
2008-09-24 01:49:00,1.5196,1.52035,1.51945,1.52035,73400000.0
2008-09-24 01:50:00,1.52035,1.52045,1.51915,1.5199,542000029.0
2008-09-24 01:51:00,1.5199,1.5199,1.5199,1.5199,194400012.0
2008-09-24 01:52:00,1.5199,1.5199,1.51905,1.5199,591400035.0
2008-09-24 01:53:00,1.5199,1.5199,1.5192,1.5199,266400016.0
2008-09-24 01:54:00,1.5199,1.5199,1.5199,1.5199,259200016.0
2008-09-24 01:55:00,1.5199,1.5199,1.5199,1.5199,226800014.0
2008-09-24 01:56:00,1.5199,1.5199,1.5199,1.5199,291600018.0
2008-09-24 01:57:00,1.5199,1.52005,1.5199,1.5199,277600014.0
2008-09-24 01:58:00,1.5199,1.5199,1.5199,1.5199,213000012.0
2008-09-24 01:59:00,1.5199,1.52005,1.5199,1.5199,133800005.0
2008-09-24 02:00:00,1.5199,1.52,1.5199,1.5199,141400005.0
2008-09-24 02:01:00,1.5199,1.52045,1.5199,1.52045,137400000.0
2008-09-24 02:02:00,1.52015,1.5205,1.52,1.52015,64000000.0
2008-09-24 02:03:00,1.5202,1.52055,1.5201,1.5201,58200000.0
2008-09-24 02:04:00,1.5201,1.5201,1.5201,1.5201,5800000.0
2008-09-24 02:05:00,1.52015,1.52015,1.52015,1.52015,2400000.0
2008-09-24 02:06:00,1.52015,1.5206,1.52015,1.52035,46200000.0
2008-09-24 02:07:00,1.5204,1.5205,1.5204,1.5205,26400000.0
2008-09-24 02:08:00,1.52055,1.5208,1.52055,1.52075,28800000.0
2008-09-24 02:09:00,1.5208,1.521,1.5208,1.5209,40100000.0
2008-09-24 02:10:00,1.52085,1.5209,1.5204,1.5205,28800000.0
2008-09-24 02:11:00,1.52055,1.5207,1.52055,1.5207,11800000.0
2008-09-24 02:12:00,1.5207,1.52115,1.5207,1.52115,23800000.0
2008-09-24 02:13:00,1.5213,1.5218,1.52125,1.52145,98800000.0
2008-09-24 02:14:00,1.5215,1.52165,1.5211,1.5211,67700000.0
2008-09-24 02:15:00,1.5211,1.5211,1.5211,1.5211,4000000.0
2008-09-24 02:16:00,1.5208,1.521,1.5208,1.5209,8000000.0
2008-09-24 02:17:00,1.521,1.521,1.5209,1.521,8000000.0
2008-09-24 02:18:00,1.5211,1.5211,1.5211,1.5211,8000000.0
2008-09-24 02:19:00,1.5211,1.5211,1.5207,1.5207,31300000.0
2008-09-24 02:20:00,1.5207,1.5207,1.5193,1.5193,69000000.0
2008-09-24 02:21:00,1.51935,1.52005,1.51935,1.52,111000000.0
2008-09-24 02:22:00,1.52,1.52005,1.51975,1.5199,51200000.0
2008-09-24 02:23:00,1.5199,1.5204,1.5199,1.5204,80800000.0
2008-09-24 02:24:00,1.52045,1.5208,1.5201,1.52025,119600000.0
2008-09-24 02:25:00,1.5203,1.52035,1.52015,1.52035,23400000.0
2008-09-24 02:26:00,1.5203,1.5204,1.52,1.52,68000000.0
2008-09-24 02:27:00,1.52,1.52,1.5194,1.51955,102400000.0
2008-09-24 02:28:00,1.51955,1.51955,1.5194,1.5195,62500000.0
2008-09-24 02:29:00,1.51945,1.5197,1.5194,1.5197,60000000.0
2008-09-24 02:30:00,1.5197,1.5198,1.51965,1.5198,72800000.0
2008-09-24 02:31:00,1.5198,1.52,1.5194,1.5194,209000000.0
2008-09-24 02:32:00,1.5194,1.5195,1.5192,1.5192,45500000.0
2008-09-24 02:33:00,1.5192,1.5193,1.5192,1.5192,45000000.0
2008-09-24 02:34:00,1.5192,1.5192,1.5192,1.5192,7000000.0
2008-09-24 02:35:00,1.5192,1.5192,1.5192,1.5192,23000000.0
2008-09-24 02:36:00,1.5192,1.5196,1.5192,1.5195,191900000.0
2008-09-24 02:37:00,1.5195,1.5195,1.51865,1.51895,245100000.0
2008-09-24 02:38:00,1.51895,1.5193,1.51885,1.5192,210000000.0
2008-09-24 02:39:00,1.5192,1.51925,1.519,1.519,69800000.0
2008-09-24 02:40:00,1.519,1.5191,1.519,1.5191,106600000.0
2008-09-24 02:41:00,1.51915,1.5192,1.519,1.519,110400000.0
2008-09-24 02:42:00,1.519,1.51995,1.519,1.5199,122700000.0
2008-09-24 02:43:00,1.51995,1.52055,1.5195,1.5204,199600000.0
2008-09-24 02:44:00,1.5205,1.5207,1.5204,1.5205,45400000.0
2008-09-24 02:45:00,1.5205,1.5206,1.52035,1.52035,24000000.0
2008-09-24 02:46:00,1.52035,1.52065,1.52035,1.52065,126900000.0
2008-09-24 02:47:00,1.52065,1.52065,1.5202,1.5202,93600000.0
2008-09-24 02:48:00,1.52015,1.52015,1.5201,1.5201,37800000.0
2008-09-24 02:49:00,1.5201,1.5201,1.5201,1.5201,55000000.0
2008-09-24 02:50:00,1.5201,1.5201,1.5201,1.5201,14000000.0
2008-09-24 02:51:00,1.5201,1.5203,1.5201,1.5201,64600000.0
2008-09-24 02:52:00,1.5201,1.5204,1.5201,1.5203,317700000.0
2008-09-24 02:53:00,1.5203,1.5203,1.51895,1.51895,100800000.0
2008-09-24 02:54:00,1.51895,1.5197,1.5187,1.5193,483300000.0
2008-09-24 02:55:00,1.5192,1.5196,1.5183,1.5196,289500000.0
2008-09-24 02:56:00,1.51965,1.51985,1.51915,1.5198,59200000.0
2008-09-24 02:57:00,1.51985,1.5199,1.5192,1.5192,400300000.0
2008-09-24 02:58:00,1.5192,1.5192,1.5192,1.5192,438300000.0
2008-09-24 02:59:00,1.5192,1.51925,1.5192,1.5192,362100000.0
2008-09-24 03:00:00,1.5192,1.5195,1.5192,1.51945,81100000.0
2008-09-24 03:01:00,1.51945,1.5195,1.519,1.519,90800000.0
2008-09-24 03:02:00,1.51905,1.5191,1.5187,1.51905,162200000.0
2008-09-24 03:03:00,1.51905,1.51905,1.5187,1.51875,363900000.0
2008-09-24 03:04:00,1.51885,1.51905,1.5185,1.5185,683900000.0
2008-09-24 03:05:00,1.5185,1.5188,1.5185,1.51865,456100003.0
2008-09-24 03:06:00,1.51865,1.51865,1.5185,1.5185,314600000.0
2008-09-24 03:07:00,1.5185,1.5185,1.5185,1.5185,228800000.0
2008-09-24 03:08:00,1.5185,1.51865,1.5185,1.5185,529900000.0
2008-09-24 03:09:00,1.5185,1.5185,1.5185,1.5185,170100000.0
2008-09-24 03:10:00,1.5185,1.5185,1.5185,1.5185,267300000.0
2008-09-24 03:11:00,1.5185,1.5185,1.5176,1.51775,314900000.0
2008-09-24 03:12:00,1.51775,1.51775,1.5172,1.5173,557200007.0
2008-09-24 03:13:00,1.5173,1.5178,1.5172,1.51765,562400014.0
2008-09-24 03:14:00,1.51765,1.5177,1.5175,1.5177,59800000.0
2008-09-24 03:15:00,1.5176,1.51785,1.5175,1.51785,86000000.0
2008-09-24 03:16:00,1.5179,1.51805,1.5177,1.51805,250000000.0
2008-09-24 03:17:00,1.51805,1.5183,1.518,1.51805,71800000.0
2008-09-24 03:18:00,1.51805,1.5185,1.51805,1.5184,73800000.0
2008-09-24 03:19:00,1.5185,1.5187,1.51845,1.51845,40400000.0
2008-09-24 03:20:00,1.51845,1.51845,1.5178,1.5178,343399999.0
2008-09-24 03:21:00,1.5178,1.5178,1.5178,1.5178,299700000.0
2008-09-24 03:22:00,1.5178,1.5179,1.5178,1.5178,167000000.0
2008-09-24 03:23:00,1.5178,1.518,1.5178,1.518,66100000.0
2008-09-24 03:24:00,1.518,1.51845,1.518,1.5184,73200000.0
2008-09-24 03:25:00,1.51845,1.5191,1.51845,1.51895,117800000.0
2008-09-24 03:26:00,1.51895,1.51895,1.5186,1.5189,149300000.0
2008-09-24 03:27:00,1.5189,1.51895,1.5188,1.5189,52800000.0
2008-09-24 03:28:00,1.5189,1.5189,1.5188,1.51885,60000000.0
2008-09-24 03:29:00,1.51885,1.51885,1.5186,1.5186,159600000.0
2008-09-24 03:30:00,1.5186,1.51885,1.5186,1.5186,399000000.0
2008-09-24 03:31:00,1.5186,1.51865,1.5186,1.5186,461500000.0
2008-09-24 03:32:00,1.5186,1.5189,1.5186,1.5186,263300000.0
2008-09-24 03:33:00,1.5186,1.5187,1.5186,1.5186,344200000.0
2008-09-24 03:34:00,1.5186,1.5186,1.5176,1.51765,338900000.0
2008-09-24 03:35:00,1.51765,1.51785,1.5176,1.5176,358300000.0
2008-09-24 03:36:00,1.5176,1.5185,1.5176,1.518,296300000.0
2008-09-24 03:37:00,1.51795,1.51795,1.5176,1.5176,331600000.0
2008-09-24 03:38:00,1.5176,1.51775,1.5176,1.51765,610400000.0
2008-09-24 03:39:00,1.51765,1.5177,1.5176,1.5176,233600000.0
2008-09-24 03:40:00,1.5177,1.51825,1.5176,1.5181,244700001.0
2008-09-24 03:41:00,1.51815,1.51835,1.51805,1.51825,143800000.0
2008-09-24 03:42:00,1.51825,1.51825,1.5177,1.5177,168099998.0
2008-09-24 03:43:00,1.5177,1.5181,1.5177,1.5181,201199997.0
2008-09-24 03:44:00,1.5181,1.52065,1.5181,1.52045,308400000.0
2008-09-24 03:45:00,1.52045,1.52055,1.519,1.52,588300000.0
2008-09-24 03:46:00,1.52,1.52,1.52,1.52,477900000.0
2008-09-24 03:47:00,1.52,1.52005,1.52,1.52005,555100000.0
2008-09-24 03:48:00,1.52,1.52,1.52,1.52,700100001.0
2008-09-24 03:49:00,1.52,1.52,1.52,1.52,299700000.0
2008-09-24 03:50:00,1.52,1.52,1.52,1.52,243000000.0
2008-09-24 03:51:00,1.52,1.52015,1.52,1.52,220200000.0
2008-09-24 03:52:00,1.52,1.5202,1.52,1.52015,269100000.0
2008-09-24 03:53:00,1.52015,1.52035,1.52,1.52,324300000.0
2008-09-24 03:54:00,1.52,1.52,1.52,1.52,320500001.0
2008-09-24 03:55:00,1.52,1.52,1.52,1.52,194400000.0
2008-09-24 03:56:00,1.52,1.52,1.5191,1.51925,118500000.0
2008-09-24 03:57:00,1.52,1.52,1.5191,1.52,200800000.0
2008-09-24 03:58:00,1.52,1.52,1.51925,1.52,180900000.0
2008-09-24 03:59:00,1.52,1.52,1.5187,1.5187,246500000.0
2008-09-24 04:00:00,1.5187,1.5187,1.51825,1.51825,434800000.0
2008-09-24 04:01:00,1.5183,1.51885,1.5182,1.51885,202800000.0
2008-09-24 04:02:00,1.51885,1.51885,1.5181,1.5181,297100000.0
2008-09-24 04:03:00,1.51815,1.51835,1.5181,1.5181,209700001.0
2008-09-24 04:04:00,1.5181,1.5182,1.5181,1.5182,162800000.0
2008-09-24 04:05:00,1.5182,1.51855,1.5182,1.51855,162800000.0
2008-09-24 04:06:00,1.51855,1.51875,1.51845,1.51855,191000000.0
2008-09-24 04:07:00,1.5185,1.51865,1.5182,1.51855,137600000.0
2008-09-24 04:08:00,1.5186,1.5186,1.51805,1.51825,254500000.0
2008-09-24 04:09:00,1.5182,1.5183,1.51805,1.5182,177600000.0
2008-09-24 04:10:00,1.51815,1.5183,1.51805,1.51815,250400000.0
2008-09-24 04:11:00,1.51815,1.51895,1.5181,1.5189,239400000.0
2008-09-24 04:12:00,1.5189,1.5189,1.5186,1.5187,61800000.0
2008-09-24 04:13:00,1.51865,1.51865,1.5186,1.5186,54600000.0
2008-09-24 04:14:00,1.5186,1.5189,1.5186,1.51885,222000000.0
2008-09-24 04:15:00,1.5189,1.5191,1.5189,1.51905,88800000.0
2008-09-24 04:16:00,1.5191,1.5192,1.51895,1.519,64600000.0
2008-09-24 04:17:00,1.51895,1.51955,1.51895,1.51955,178200000.0
2008-09-24 04:18:00,1.51955,1.52035,1.51935,1.5202,155800000.0
2008-09-24 04:19:00,1.5202,1.52035,1.52,1.52,57400000.0
2008-09-24 04:20:00,1.52,1.52,1.52,1.52,22000000.0
2008-09-24 04:21:00,1.52,1.52,1.5196,1.5196,690200016.0
2008-09-24 04:22:00,1.5198,1.5199,1.5198,1.5199,33000000.0
2008-09-24 04:23:00,1.5199,1.51995,1.5199,1.5199,27400000.0
2008-09-24 04:24:00,1.5199,1.5199,1.5199,1.5199,35000000.0
2008-09-24 04:25:00,1.5199,1.5199,1.5199,1.5199,26000000.0
2008-09-24 04:26:00,1.5199,1.5199,1.5199,1.5199,15000000.0
2008-09-24 04:27:00,1.5199,1.5199,1.5198,1.5199,47000000.0
2008-09-24 04:28:00,1.5199,1.5199,1.5196,1.5196,483700011.0
2008-09-24 04:29:00,1.5196,1.5196,1.5196,1.5196,875700021.0
2008-09-24 04:30:00,1.5196,1.5198,1.5195,1.5196,784600016.0
2008-09-24 04:31:00,1.5196,1.5196,1.5195,1.5196,1258000030.0
2008-09-24 04:32:00,1.5195,1.5196,1.5195,1.5196,800300019.0
2008-09-24 04:33:00,1.5196,1.5196,1.5195,1.5195,335600008.0
2008-09-24 04:34:00,1.5196,1.5196,1.5194,1.5194,1088100025.0
2008-09-24 04:35:00,1.5196,1.5196,1.5187,1.5188,483800008.0
2008-09-24 04:36:00,1.5188,1.5188,1.5188,1.5188,79200000.0
2008-09-24 04:37:00,1.5188,1.5188,1.5188,1.5188,32400000.0
2008-09-24 04:38:00,1.5188,1.5188,1.5188,1.5188,79200000.0
2008-09-24 04:39:00,1.5188,1.5188,1.5188,1.5188,21600000.0
2008-09-24 04:40:00,1.5188,1.5189,1.5188,1.5189,105600000.0
2008-09-24 04:41:00,1.5189,1.51905,1.5188,1.51905,89400000.0
2008-09-24 04:42:00,1.51905,1.5191,1.5189,1.519,75200000.0
2008-09-24 04:43:00,1.51905,1.51905,1.5189,1.5189,76600000.0
2008-09-24 04:44:00,1.5189,1.51895,1.5189,1.5189,29400000.0
2008-09-24 04:45:00,1.5189,1.51905,1.5189,1.5189,17400000.0
2008-09-24 04:46:00,1.5189,1.51895,1.5189,1.5189,43200000.0
2008-09-24 04:47:00,1.5189,1.5189,1.5189,1.5189,84600000.0
2008-09-24 04:48:00,1.5189,1.5189,1.5188,1.5188,83700000.0
2008-09-24 04:49:00,1.5183,1.5188,1.5183,1.5188,69000000.0
2008-09-24 04:50:00,1.5187,1.5188,1.5187,1.5188,126000000.0
2008-09-24 04:51:00,1.5188,1.5188,1.5188,1.5188,112500000.0
2008-09-24 04:52:00,1.5188,1.51915,1.5188,1.51915,111600000.0
2008-09-24 04:53:00,1.5192,1.5193,1.5188,1.5189,94700000.0
2008-09-24 04:54:00,1.51885,1.51885,1.5188,1.5188,167100000.0
2008-09-24 04:55:00,1.5188,1.51885,1.5188,1.51885,11100000.0
2008-09-24 04:56:00,1.5188,1.5188,1.5188,1.5188,243700000.0
2008-09-24 04:57:00,1.51885,1.5194,1.5188,1.5189,243700000.0
2008-09-24 04:58:00,1.5189,1.5189,1.5189,1.5189,46000000.0
2008-09-24 04:59:00,1.5189,1.51915,1.5189,1.51905,104100000.0
2008-09-24 05:00:00,1.51905,1.51915,1.5189,1.5189,55000000.0
2008-09-24 05:01:00,1.5189,1.519,1.5189,1.5189,16100000.0
2008-09-24 05:02:00,1.5189,1.5189,1.5189,1.5189,24900000.0
2008-09-24 05:03:00,1.5189,1.51905,1.5189,1.51905,72800000.0
2008-09-24 05:04:00,1.51905,1.51905,1.5189,1.5189,95000000.0
2008-09-24 05:05:00,1.5189,1.519,1.5189,1.519,32000000.0
2008-09-24 05:06:00,1.51905,1.5192,1.5189,1.51905,48800000.0
2008-09-24 05:07:00,1.5191,1.5193,1.51905,1.51915,81200000.0
2008-09-24 05:08:00,1.51915,1.51945,1.5191,1.51935,84100000.0
2008-09-24 05:09:00,1.5195,1.51955,1.51945,1.51955,52800000.0
2008-09-24 05:10:00,1.51965,1.51965,1.51945,1.51945,38400000.0
2008-09-24 05:11:00,1.51945,1.51955,1.51945,1.51955,19200000.0
2008-09-24 05:12:00,1.51955,1.51955,1.5194,1.5195,90400000.0
2008-09-24 05:13:00,1.5195,1.51965,1.51945,1.51965,45600000.0
2008-09-24 05:14:00,1.51965,1.51965,1.51965,1.51965,19200000.0
2008-09-24 05:15:00,1.5197,1.5197,1.5197,1.5197,129800000.0
2008-09-24 05:16:00,1.51965,1.51965,1.5192,1.51925,129800000.0
2008-09-24 05:17:00,1.5193,1.5193,1.5192,1.5192,51000000.0
2008-09-24 05:18:00,1.5193,1.5193,1.5192,1.5192,40800000.0
2008-09-24 05:19:00,1.5192,1.5192,1.5192,1.5192,209400000.0
2008-09-24 05:20:00,1.5192,1.51935,1.5192,1.5192,182800000.0
2008-09-24 05:21:00,1.5192,1.5192,1.5192,1.5192,151200000.0
2008-09-24 05:22:00,1.5192,1.5192,1.5192,1.5192,70200000.0
2008-09-24 05:23:00,1.5192,1.5192,1.5192,1.5192,27000000.0
2008-09-24 05:24:00,1.5192,1.5192,1.5192,1.5192,113400000.0
2008-09-24 05:25:00,1.5192,1.5192,1.5192,1.5192,5400000.0
2008-09-24 05:26:00,1.5192,1.5192,1.5192,1.5192,10800000.0
2008-09-24 05:27:00,1.5192,1.51925,1.5192,1.5192,183400000.0
2008-09-24 05:28:00,1.5192,1.5192,1.5192,1.5192,81000000.0
2008-09-24 05:29:00,1.5192,1.5192,1.5192,1.5192,70200000.0
2008-09-24 05:30:00,1.5192,1.5192,1.5191,1.5192,120800000.0
2008-09-24 05:31:00,1.5192,1.5192,1.5192,1.5192,27000000.0
2008-09-24 05:32:00,1.5192,1.5192,1.5192,1.5192,10800000.0
2008-09-24 05:33:00,1.5192,1.5192,1.5192,1.5192,54000000.0
2008-09-24 05:34:00,1.5192,1.5192,1.5192,1.5192,91800000.0
2008-09-24 05:35:00,1.5192,1.5192,1.5192,1.5192,48600000.0
2008-09-24 05:36:00,1.5192,1.5192,1.5192,1.5192,64800000.0
2008-09-24 05:37:00,1.5192,1.5192,1.5192,1.5192,37800000.0
2008-09-24 05:38:00,1.5192,1.5192,1.5192,1.5192,23400000.0
2008-09-24 05:39:00,1.5192,1.5192,1.5192,1.5192,61800000.0
2008-09-24 05:40:00,1.5192,1.5192,1.5192,1.5192,37800000.0
2008-09-24 05:41:00,1.5192,1.5194,1.5192,1.5192,192000000.0
2008-09-24 05:42:00,1.5192,1.51925,1.5192,1.5192,61800000.0
2008-09-24 05:43:00,1.5192,1.5196,1.5192,1.5195,97000000.0
2008-09-24 05:44:00,1.51955,1.5197,1.51935,1.51955,115400000.0
2008-09-24 05:45:00,1.51955,1.51955,1.5193,1.5193,178200000.0
2008-09-24 05:46:00,1.5193,1.5193,1.5193,1.5193,56700000.0
2008-09-24 05:47:00,1.5193,1.5193,1.5193,1.5193,233100000.0
2008-09-24 05:48:00,1.5193,1.5193,1.519,1.519,153900000.0
2008-09-24 05:49:00,1.519,1.5191,1.5189,1.5189,30000000.0
2008-09-24 05:50:00,1.5189,1.5189,1.5189,1.5189,8000000.0
2008-09-24 05:51:00,1.5189,1.5189,1.5189,1.5189,9000000.0
2008-09-24 05:52:00,1.5189,1.51915,1.5189,1.51915,59500000.0
2008-09-24 05:53:00,1.51905,1.5193,1.5189,1.519,137500000.0
2008-09-24 05:54:00,1.519,1.51905,1.5189,1.51895,77900000.0
2008-09-24 05:55:00,1.51895,1.51905,1.5189,1.5189,75600000.0
2008-09-24 05:56:00,1.51895,1.51895,1.5189,1.5189,72500000.0
2008-09-24 05:57:00,1.5189,1.5189,1.5189,1.5189,9000000.0
2008-09-24 05:58:00,1.5189,1.5189,1.5189,1.5189,11600000.0
2008-09-24 05:59:00,1.5189,1.5189,1.5189,1.5189,7000000.0
2008-09-24 06:00:00,1.5189,1.5189,1.5189,1.5189,61400000.0
2008-09-24 06:01:00,1.5189,1.51895,1.5189,1.5189,8800000.0
2008-09-24 06:02:00,1.5189,1.5189,1.5189,1.5189,5000000.0
2008-09-24 06:03:00,1.5188,1.5189,1.5188,1.5189,6000000.0
2008-09-24 06:04:00,1.5189,1.5189,1.5189,1.5189,6000000.0
2008-09-24 06:05:00,1.5189,1.5189,1.5188,1.5189,25600000.0
2008-09-24 06:06:00,1.5189,1.5189,1.5189,1.5189,14000000.0
2008-09-24 06:07:00,1.5189,1.5189,1.5189,1.5189,37000000.0
2008-09-24 06:08:00,1.5189,1.5189,1.5189,1.5189,3000000.0
2008-09-24 06:09:00,1.5189,1.5189,1.5189,1.5189,17000000.0
2008-09-24 06:10:00,1.5189,1.5189,1.5189,1.5189,41100000.0
2008-09-24 06:11:00,1.5189,1.5189,1.5189,1.5189,12000000.0
2008-09-24 06:12:00,1.5189,1.5189,1.5189,1.5189,25000000.0
2008-09-24 06:13:00,1.5189,1.5189,1.5189,1.5189,18000000.0
2008-09-24 06:14:00,1.5189,1.5189,1.5189,1.5189,12000000.0
2008-09-24 06:15:00,1.5189,1.5189,1.5189,1.5189,2000000.0
2008-09-24 06:16:00,1.5189,1.51905,1.5189,1.5189,68500000.0
2008-09-24 06:17:00,1.5189,1.5189,1.5189,1.5189,26000000.0
2008-09-24 06:18:00,1.5189,1.5189,1.5189,1.5189,23000000.0
2008-09-24 06:19:00,1.5189,1.5189,1.5189,1.5189,6000000.0
2008-09-24 06:20:00,1.5189,1.5189,1.5189,1.5189,5000000.0
2008-09-24 06:21:00,1.5189,1.5189,1.5189,1.5189,6000000.0
2008-09-24 06:22:00,1.5189,1.5189,1.5189,1.5189,2000000.0
2008-09-24 06:23:00,1.5189,1.5189,1.5189,1.5189,11000000.0
2008-09-24 06:24:00,1.5189,1.5189,1.51865,1.51865,16400000.0
2008-09-24 06:25:00,1.5187,1.5189,1.5184,1.5189,56600000.0
2008-09-24 06:26:00,1.5189,1.5189,1.5189,1.5189,8000000.0
2008-09-24 06:27:00,1.5189,1.5189,1.5189,1.5189,35000000.0
2008-09-24 06:28:00,1.5189,1.5191,1.5189,1.5189,28300000.0
2008-09-24 06:29:00,1.51895,1.5193,1.5189,1.5189,48000000.0
2008-09-24 06:30:00,1.51895,1.51905,1.5189,1.51895,47400000.0
2008-09-24 06:31:00,1.51895,1.5191,1.5189,1.5189,84400000.0
2008-09-24 06:32:00,1.5189,1.5189,1.5189,1.5189,14000000.0
2008-09-24 06:33:00,1.5189,1.51895,1.5189,1.5189,23100000.0
2008-09-24 06:34:00,1.5189,1.5189,1.5189,1.5189,10000000.0
2008-09-24 06:35:00,1.51905,1.5192,1.5189,1.5189,116900000.0
2008-09-24 06:36:00,1.5189,1.5189,1.5178,1.5185,193100000.0
2008-09-24 06:37:00,1.51855,1.51865,1.5183,1.5186,117000000.0
2008-09-24 06:38:00,1.5184,1.51845,1.51815,1.5182,122900000.0
2008-09-24 06:39:00,1.5182,1.51835,1.5182,1.51825,68400000.0
2008-09-24 06:40:00,1.51825,1.51865,1.5182,1.5185,256400000.0
2008-09-24 06:41:00,1.5185,1.519,1.5185,1.519,163300000.0
2008-09-24 06:42:00,1.519,1.51935,1.51875,1.5193,103000000.0
2008-09-24 06:43:00,1.5192,1.51945,1.51905,1.51935,24600000.0
2008-09-24 06:44:00,1.5193,1.5193,1.51915,1.51915,8200000.0
2008-09-24 06:45:00,1.5191,1.5191,1.51885,1.519,39100000.0
2008-09-24 06:46:00,1.5189,1.5189,1.51875,1.5188,27200000.0
2008-09-24 06:47:00,1.5188,1.5189,1.51875,1.51885,60000000.0
2008-09-24 06:48:00,1.51895,1.5191,1.5188,1.5191,40000000.0
2008-09-24 06:49:00,1.519,1.5196,1.5188,1.5195,107100000.0
2008-09-24 06:50:00,1.51955,1.5197,1.5193,1.51935,36900000.0
2008-09-24 06:51:00,1.5194,1.5196,1.51925,1.51925,92600002.0
2008-09-24 06:52:00,1.5195,1.51975,1.51925,1.51975,150700003.0
2008-09-24 06:53:00,1.51985,1.51985,1.5193,1.5196,112200000.0
2008-09-24 06:54:00,1.5196,1.5197,1.51955,1.51955,43200000.0
2008-09-24 06:55:00,1.51955,1.51995,1.51945,1.5199,106800000.0
2008-09-24 06:56:00,1.51995,1.52015,1.5199,1.52005,47800000.0
2008-09-24 06:57:00,1.52005,1.52015,1.52005,1.52015,32200000.0
2008-09-24 06:58:00,1.52025,1.52025,1.5198,1.5198,315900000.0
2008-09-24 06:59:00,1.5198,1.51985,1.5198,1.5198,280900000.0
2008-09-24 07:00:00,1.5198,1.5198,1.5198,1.5198,412200000.0
2008-09-24 07:01:00,1.5198,1.52005,1.5198,1.51995,227700000.0
2008-09-24 07:02:00,1.51995,1.52015,1.51985,1.51985,57600000.0
2008-09-24 07:03:00,1.51985,1.5199,1.5198,1.5199,152700000.0
2008-09-24 07:04:00,1.5199,1.52,1.5198,1.51995,118000000.0
2008-09-24 07:05:00,1.5198,1.51985,1.5198,1.51985,103300000.0
2008-09-24 07:06:00,1.51985,1.52005,1.5198,1.51985,79700001.0
2008-09-24 07:07:00,1.5199,1.5199,1.5198,1.5198,177600000.0
2008-09-24 07:08:00,1.5198,1.51985,1.5198,1.51985,99300000.0
2008-09-24 07:09:00,1.5198,1.5203,1.5198,1.5202,343600000.0
2008-09-24 07:10:00,1.5202,1.5204,1.5197,1.5197,490200000.0
2008-09-24 07:11:00,1.5197,1.5197,1.5197,1.5197,153900000.0
2008-09-24 07:12:00,1.5197,1.5197,1.5197,1.5197,178200000.0
2008-09-24 07:13:00,1.5197,1.5197,1.5197,1.5197,518400000.0
2008-09-24 07:14:00,1.5197,1.5197,1.5191,1.5191,664200000.0
2008-09-24 07:15:00,1.5191,1.5191,1.5191,1.5191,113400000.0
2008-09-24 07:16:00,1.5196,1.5196,1.51835,1.51835,320800000.0
2008-09-24 07:17:00,1.5184,1.5191,1.5181,1.51815,250600000.0
2008-09-24 07:18:00,1.5182,1.5186,1.51815,1.5185,303400000.0
2008-09-24 07:19:00,1.51855,1.51885,1.51835,1.5188,201400000.0
2008-09-24 07:20:00,1.5188,1.51905,1.51865,1.51885,105000000.0
2008-09-24 07:21:00,1.51885,1.51885,1.51875,1.51875,18200000.0
2008-09-24 07:22:00,1.51875,1.5189,1.51875,1.51875,36400000.0
2008-09-24 07:23:00,1.5187,1.5187,1.51855,1.51865,67000000.0
2008-09-24 07:24:00,1.51865,1.51905,1.5186,1.51905,43800000.0
2008-09-24 07:25:00,1.5191,1.5191,1.5187,1.51885,121100000.0
2008-09-24 07:26:00,1.51885,1.5191,1.51875,1.519,72200000.0
2008-09-24 07:27:00,1.519,1.5191,1.51875,1.51895,270500000.0
2008-09-24 07:28:00,1.5189,1.5193,1.5189,1.51925,120800000.0
2008-09-24 07:29:00,1.5193,1.5195,1.5193,1.5193,161600000.0
2008-09-24 07:30:00,1.5193,1.5193,1.51915,1.51915,34200000.0
2008-09-24 07:31:00,1.5192,1.51925,1.5192,1.51925,49100000.0
2008-09-24 07:32:00,1.51925,1.51935,1.51915,1.5192,78800000.0
2008-09-24 07:33:00,1.51915,1.51915,1.5187,1.51875,154600000.0
2008-09-24 07:34:00,1.51875,1.51875,1.5179,1.5179,70400000.0
2008-09-24 07:35:00,1.5179,1.5179,1.5179,1.5179,53000000.0
2008-09-24 07:36:00,1.5179,1.5179,1.5179,1.5179,17000000.0
2008-09-24 07:37:00,1.5179,1.5179,1.5177,1.5178,44800000.0
2008-09-24 07:38:00,1.5178,1.5178,1.517,1.517,188500000.0
2008-09-24 07:39:00,1.517,1.51705,1.5169,1.5169,107400000.0
2008-09-24 07:40:00,1.5169,1.5173,1.5169,1.5172,156600000.0
2008-09-24 07:41:00,1.5172,1.518,1.5172,1.518,218800000.0
2008-09-24 07:42:00,1.518,1.5184,1.51785,1.5181,169000000.0
2008-09-24 07:43:00,1.5181,1.51845,1.51805,1.5184,80200000.0
2008-09-24 07:44:00,1.51835,1.5187,1.5183,1.5187,78200000.0
2008-09-24 07:45:00,1.51865,1.51865,1.5182,1.5182,71700000.0
2008-09-24 07:46:00,1.5182,1.5183,1.51715,1.5172,129400000.0
2008-09-24 07:47:00,1.51725,1.5173,1.5172,1.5172,38200000.0
2008-09-24 07:48:00,1.5172,1.51735,1.51715,1.5172,54600000.0
2008-09-24 07:49:00,1.5172,1.5173,1.5171,1.5172,70400000.0
2008-09-24 07:50:00,1.51725,1.51745,1.51715,1.51745,106400000.0
2008-09-24 07:51:00,1.51745,1.5178,1.5173,1.5173,117800000.0
2008-09-24 07:52:00,1.5173,1.5176,1.5173,1.51755,222200000.0
2008-09-24 07:53:00,1.51755,1.5176,1.51735,1.51755,318000000.0
2008-09-24 07:54:00,1.5176,1.5176,1.5173,1.5173,127800000.0
2008-09-24 07:55:00,1.5173,1.51795,1.5173,1.51745,283400000.0
2008-09-24 07:56:00,1.51745,1.51745,1.5173,1.5173,126800000.0
2008-09-24 07:57:00,1.5173,1.5174,1.5173,1.5174,42000000.0
2008-09-24 07:58:00,1.5174,1.5174,1.5174,1.5174,22800000.0
2008-09-24 07:59:00,1.5174,1.5174,1.5173,1.5173,40000000.0
2008-09-24 08:00:00,1.5173,1.5174,1.5173,1.5174,85000000.0
2008-09-24 08:01:00,1.5174,1.5174,1.51655,1.51695,220900000.0
2008-09-24 08:02:00,1.51695,1.51705,1.5167,1.51705,361200000.0
2008-09-24 08:03:00,1.51705,1.5173,1.5164,1.5167,187100000.0
2008-09-24 08:04:00,1.5166,1.5168,1.51635,1.5168,275900000.0
2008-09-24 08:05:00,1.5168,1.517,1.5164,1.5164,310400000.0
2008-09-24 08:06:00,1.5164,1.5167,1.5164,1.5166,204400000.0
2008-09-24 08:07:00,1.5166,1.51725,1.51655,1.51725,475200000.0
2008-09-24 08:08:00,1.5172,1.51745,1.51715,1.51745,157900000.0
2008-09-24 08:09:00,1.51745,1.51795,1.5174,1.51785,200200000.0
2008-09-24 08:10:00,1.51795,1.51825,1.51795,1.51825,169600000.0
2008-09-24 08:11:00,1.51825,1.51825,1.51795,1.518,191200000.0
2008-09-24 08:12:00,1.51795,1.5181,1.51785,1.51785,123600000.0
2008-09-24 08:13:00,1.5179,1.518,1.51775,1.5179,106000000.0
2008-09-24 08:14:00,1.51795,1.5184,1.51795,1.51835,110800000.0
2008-09-24 08:15:00,1.5184,1.51915,1.5183,1.5191,302800000.0
2008-09-24 08:16:00,1.51915,1.52005,1.5191,1.51985,279900000.0
2008-09-24 08:17:00,1.51985,1.51985,1.5192,1.5192,239600000.0
2008-09-24 08:18:00,1.5192,1.51955,1.5192,1.5195,268200000.0
2008-09-24 08:19:00,1.5195,1.5202,1.5195,1.52,175000000.0
2008-09-24 08:20:00,1.5201,1.52015,1.5198,1.5199,337200000.0
2008-09-24 08:21:00,1.5199,1.52015,1.5193,1.5196,633300023.0
2008-09-24 08:22:00,1.5196,1.5196,1.5196,1.5196,348300000.0
2008-09-24 08:23:00,1.5196,1.5196,1.51865,1.51865,458400018.0
2008-09-24 08:24:00,1.5193,1.5193,1.51875,1.5188,401400022.0
2008-09-24 08:25:00,1.51885,1.5193,1.5188,1.5193,114000006.0
2008-09-24 08:26:00,1.5193,1.5193,1.51845,1.51845,347800015.0
2008-09-24 08:27:00,1.51845,1.5185,1.5184,1.5184,513000000.0
2008-09-24 08:28:00,1.5184,1.5184,1.5176,1.51815,1618099960.0
2008-09-24 08:29:00,1.51815,1.5183,1.51775,1.51805,246800000.0
2008-09-24 08:30:00,1.5181,1.51855,1.518,1.5182,227100000.0
2008-09-24 08:31:00,1.5182,1.5184,1.51805,1.51835,176400000.0
2008-09-24 08:32:00,1.51865,1.51895,1.5186,1.5189,200000000.0
2008-09-24 08:33:00,1.51895,1.51915,1.51865,1.51905,226800000.0
2008-09-24 08:34:00,1.5191,1.51945,1.51865,1.5187,338400000.0
2008-09-24 08:35:00,1.51875,1.5188,1.51825,1.5186,633600014.0
2008-09-24 08:36:00,1.5186,1.5201,1.5186,1.5197,612600006.0
2008-09-24 08:37:00,1.51965,1.5206,1.51935,1.5204,653600000.0
2008-09-24 08:38:00,1.52035,1.5205,1.51985,1.5201,287800000.0
2008-09-24 08:39:00,1.52015,1.5203,1.51995,1.52025,335400000.0
2008-09-24 08:40:00,1.5202,1.521,1.5202,1.5207,340000000.0
2008-09-24 08:41:00,1.52075,1.5211,1.5207,1.5207,313000000.0
2008-09-24 08:42:00,1.52075,1.52095,1.5207,1.5208,166200000.0
2008-09-24 08:43:00,1.52075,1.521,1.52025,1.5208,383400000.0
2008-09-24 08:44:00,1.5208,1.52085,1.5204,1.52045,182200000.0
2008-09-24 08:45:00,1.52045,1.52065,1.5196,1.51995,299500000.0
2008-09-24 08:46:00,1.5198,1.5199,1.51925,1.51925,280400000.0
2008-09-24 08:47:00,1.5192,1.5195,1.519,1.5192,384200000.0
2008-09-24 08:48:00,1.5192,1.51925,1.51865,1.5192,245500000.0
2008-09-24 08:49:00,1.5192,1.51965,1.5192,1.5195,176700000.0
2008-09-24 08:50:00,1.5195,1.51985,1.5193,1.51985,136700000.0
2008-09-24 08:51:00,1.51985,1.52015,1.51985,1.51995,146000000.0
2008-09-24 08:52:00,1.52005,1.52015,1.51955,1.51965,211800000.0
2008-09-24 08:53:00,1.51965,1.51975,1.5193,1.51935,135600000.0
2008-09-24 08:54:00,1.5194,1.5194,1.5191,1.5191,175700000.0
2008-09-24 08:55:00,1.5192,1.5192,1.5182,1.5183,299900000.0
2008-09-24 08:56:00,1.51825,1.5193,1.5182,1.51885,258900000.0
2008-09-24 08:57:00,1.51895,1.51935,1.51875,1.5191,156400000.0
2008-09-24 08:58:00,1.5191,1.5191,1.51845,1.51855,316900000.0
2008-09-24 08:59:00,1.5185,1.5188,1.518,1.51845,272300000.0
2008-09-24 09:00:00,1.5185,1.51865,1.51795,1.5182,271900000.0
2008-09-24 09:01:00,1.51815,1.5183,1.5172,1.5183,235700000.0
2008-09-24 09:02:00,1.5183,1.51845,1.5176,1.5177,404900000.0
2008-09-24 09:03:00,1.5177,1.5186,1.51765,1.5186,412400000.0
2008-09-24 09:04:00,1.51865,1.5187,1.51835,1.5185,377200000.0
2008-09-24 09:05:00,1.5185,1.5185,1.5181,1.51815,60700000.0
2008-09-24 09:06:00,1.51815,1.51865,1.5181,1.51865,63400000.0
2008-09-24 09:07:00,1.51875,1.51875,1.5181,1.5181,112400000.0
2008-09-24 09:08:00,1.5181,1.51835,1.51755,1.5178,216400000.0
2008-09-24 09:09:00,1.51775,1.5182,1.5173,1.5174,321000000.0
2008-09-24 09:10:00,1.51735,1.5185,1.51735,1.51775,201200000.0
2008-09-24 09:11:00,1.5178,1.518,1.5173,1.51735,233800000.0
2008-09-24 09:12:00,1.5174,1.51745,1.51695,1.5173,222600000.0
2008-09-24 09:13:00,1.5172,1.5174,1.5169,1.5174,111600000.0
2008-09-24 09:14:00,1.5173,1.5176,1.51705,1.5176,273200000.0
2008-09-24 09:15:00,1.5176,1.51815,1.51735,1.51805,389200000.0
2008-09-24 09:16:00,1.51805,1.5184,1.51775,1.51805,306800000.0
2008-09-24 09:17:00,1.518,1.5184,1.5174,1.5174,555900000.0
2008-09-24 09:18:00,1.5174,1.5174,1.51675,1.51735,281500000.0
2008-09-24 09:19:00,1.5174,1.5178,1.5173,1.5177,134800000.0
2008-09-24 09:20:00,1.5176,1.5176,1.5172,1.51725,282600000.0
2008-09-24 09:21:00,1.51725,1.5174,1.5172,1.5172,132499999.0
2008-09-24 09:22:00,1.5172,1.5174,1.5172,1.5172,216900000.0
2008-09-24 09:23:00,1.5172,1.5172,1.5172,1.5172,428000000.0
2008-09-24 09:24:00,1.5172,1.5172,1.5172,1.5172,236000000.0
2008-09-24 09:25:00,1.5172,1.5172,1.5172,1.5172,385500000.0
2008-09-24 09:26:00,1.5172,1.5175,1.5163,1.5171,271000000.0
2008-09-24 09:27:00,1.5171,1.51735,1.51685,1.517,270800000.0
2008-09-24 09:28:00,1.517,1.51885,1.5168,1.5187,245800000.0
2008-09-24 09:29:00,1.5189,1.5194,1.5178,1.51835,359300000.0
2008-09-24 09:30:00,1.5185,1.51875,1.5176,1.5176,378100000.0
2008-09-24 09:31:00,1.5176,1.5183,1.5176,1.5176,167100000.0
2008-09-24 09:32:00,1.5176,1.51805,1.5175,1.5175,192400000.0
2008-09-24 09:33:00,1.51745,1.5187,1.5174,1.51835,329000000.0
2008-09-24 09:34:00,1.51845,1.5188,1.51815,1.5183,135600000.0
2008-09-24 09:35:00,1.51835,1.51885,1.5178,1.51815,367500000.0
2008-09-24 09:36:00,1.51815,1.51835,1.518,1.51825,118900000.0
2008-09-24 09:37:00,1.51795,1.51795,1.5176,1.5176,187900000.0
2008-09-24 09:38:00,1.5176,1.5176,1.51635,1.5167,293600000.0
2008-09-24 09:39:00,1.51675,1.51675,1.516,1.51605,375100000.0
2008-09-24 09:40:00,1.51605,1.5165,1.51585,1.5162,277400000.0
2008-09-24 09:41:00,1.51625,1.51725,1.51595,1.517,229600000.0
2008-09-24 09:42:00,1.51715,1.5176,1.51695,1.51745,141100000.0
2008-09-24 09:43:00,1.51755,1.51805,1.51755,1.5179,233000000.0
2008-09-24 09:44:00,1.5179,1.5179,1.5176,1.5176,176900000.0
2008-09-24 09:45:00,1.5176,1.5176,1.5174,1.51755,257900000.0
2008-09-24 09:46:00,1.51745,1.51745,1.5172,1.5173,98200000.0
2008-09-24 09:47:00,1.5173,1.5173,1.51625,1.51655,273900000.0
2008-09-24 09:48:00,1.51655,1.5168,1.5162,1.5166,177800000.0
2008-09-24 09:49:00,1.5166,1.51675,1.5165,1.51665,140200000.0
2008-09-24 09:50:00,1.51655,1.51675,1.51615,1.5163,195200000.0
2008-09-24 09:51:00,1.51635,1.5165,1.51615,1.51635,327300000.0
2008-09-24 09:52:00,1.5164,1.5164,1.51495,1.5154,444800000.0
2008-09-24 09:53:00,1.5154,1.5156,1.51485,1.51505,404400000.0
2008-09-24 09:54:00,1.5152,1.51625,1.51505,1.51615,450800000.0
2008-09-24 09:55:00,1.51615,1.5165,1.516,1.5161,576000000.0
2008-09-24 09:56:00,1.51615,1.5169,1.51615,1.5165,444200000.0
2008-09-24 09:57:00,1.5165,1.5171,1.5165,1.51705,447400000.0
2008-09-24 09:58:00,1.51715,1.5173,1.51665,1.5168,409100000.0
2008-09-24 09:59:00,1.5168,1.517,1.51545,1.5161,288800000.0
2008-09-24 10:00:00,1.51615,1.5167,1.5142,1.51645,475500000.0
2008-09-24 10:01:00,1.51645,1.5174,1.51635,1.51735,461200000.0
2008-09-24 10:02:00,1.51735,1.5184,1.51705,1.51785,616600000.0
2008-09-24 10:03:00,1.51785,1.51895,1.5167,1.51845,640599998.0
2008-09-24 10:04:00,1.51835,1.51935,1.5182,1.5182,625200004.0
2008-09-24 10:05:00,1.5182,1.5183,1.51715,1.51735,693800024.0
2008-09-24 10:06:00,1.5174,1.5178,1.51735,1.5176,267800000.0
2008-09-24 10:07:00,1.5176,1.5186,1.5176,1.5184,251600000.0
2008-09-24 10:08:00,1.51825,1.5183,1.5173,1.5182,559600000.0
2008-09-24 10:09:00,1.51815,1.51815,1.5175,1.5177,406800000.0
2008-09-24 10:10:00,1.51765,1.5177,1.5171,1.5171,385400000.0
2008-09-24 10:11:00,1.5171,1.51725,1.5167,1.51685,346800000.0
2008-09-24 10:12:00,1.5169,1.5187,1.5169,1.51865,282000000.0
2008-09-24 10:13:00,1.51865,1.5192,1.51855,1.51895,367399999.0
2008-09-24 10:14:00,1.51895,1.51895,1.51815,1.51855,423200000.0
2008-09-24 10:15:00,1.51855,1.51855,1.51795,1.51835,240400000.0
2008-09-24 10:16:00,1.51835,1.5196,1.51755,1.5193,569799999.0
2008-09-24 10:17:00,1.51935,1.51945,1.51875,1.51895,336800000.0
2008-09-24 10:18:00,1.519,1.51955,1.5185,1.51895,694600000.0
2008-09-24 10:19:00,1.51895,1.5195,1.5188,1.5194,551400000.0
2008-09-24 10:20:00,1.5194,1.5196,1.51895,1.5196,210800000.0
2008-09-24 10:21:00,1.5196,1.5196,1.51885,1.51925,202800000.0
2008-09-24 10:22:00,1.51925,1.5193,1.51875,1.51915,248400000.0
2008-09-24 10:23:00,1.5191,1.5198,1.51885,1.5196,262600000.0
2008-09-24 10:24:00,1.51955,1.51955,1.519,1.5195,223400000.0
2008-09-24 10:25:00,1.5196,1.5197,1.5192,1.51935,153600000.0
2008-09-24 10:26:00,1.5194,1.5196,1.51785,1.51855,623300000.0
2008-09-24 10:27:00,1.5186,1.51965,1.51855,1.51885,587800000.0
2008-09-24 10:28:00,1.51885,1.51885,1.5177,1.5181,513800000.0
2008-09-24 10:29:00,1.51815,1.5198,1.51785,1.5194,533400000.0
2008-09-24 10:30:00,1.5194,1.52,1.5193,1.5198,443600000.0
2008-09-24 10:31:00,1.5198,1.5201,1.51905,1.5195,749400000.0
2008-09-24 10:32:00,1.51945,1.52085,1.5193,1.52065,464200000.0
2008-09-24 10:33:00,1.52065,1.521,1.5202,1.5208,387400000.0
2008-09-24 10:34:00,1.5209,1.5209,1.52015,1.5205,351600000.0
2008-09-24 10:35:00,1.5205,1.5205,1.5194,1.5198,230000000.0
2008-09-24 10:36:00,1.5198,1.52015,1.5198,1.5198,163200000.0
2008-09-24 10:37:00,1.5198,1.52005,1.51895,1.51925,262000000.0
2008-09-24 10:38:00,1.5193,1.5197,1.5192,1.5197,228800000.0
2008-09-24 10:39:00,1.5197,1.5203,1.5196,1.5202,351200000.0
2008-09-24 10:40:00,1.5202,1.5202,1.51935,1.5195,260200000.0
2008-09-24 10:41:00,1.5195,1.5196,1.51935,1.5194,265600000.0
2008-09-24 10:42:00,1.5194,1.5194,1.51885,1.5189,332600000.0
2008-09-24 10:43:00,1.51895,1.5191,1.51865,1.519,284000000.0
2008-09-24 10:44:00,1.5191,1.51945,1.5187,1.5187,143400000.0
2008-09-24 10:45:00,1.5187,1.519,1.5183,1.5189,407600000.0
2008-09-24 10:46:00,1.51895,1.51935,1.51885,1.5192,187600000.0
2008-09-24 10:47:00,1.5192,1.52015,1.5192,1.52005,219600000.0
2008-09-24 10:48:00,1.52015,1.5202,1.51965,1.51965,350600000.0
2008-09-24 10:49:00,1.5197,1.51995,1.5193,1.51935,94400000.0
2008-09-24 10:50:00,1.5194,1.5196,1.5192,1.5193,217400000.0
2008-09-24 10:51:00,1.51935,1.52,1.51905,1.51965,341800000.0
2008-09-24 10:52:00,1.51965,1.51995,1.5191,1.51985,489000000.0
2008-09-24 10:53:00,1.51985,1.5199,1.51945,1.51975,192200000.0
2008-09-24 10:54:00,1.51975,1.51975,1.5188,1.51955,363700000.0
2008-09-24 10:55:00,1.51955,1.51965,1.51945,1.5195,96800000.0
2008-09-24 10:56:00,1.5195,1.5195,1.51795,1.5184,368000000.0
2008-09-24 10:57:00,1.5184,1.519,1.5183,1.5187,396000000.0
2008-09-24 10:58:00,1.51875,1.51935,1.51875,1.51905,275400000.0
2008-09-24 10:59:00,1.519,1.51945,1.5188,1.5193,325200000.0
2008-09-24 11:00:00,1.5194,1.5194,1.5186,1.519,675299998.0
2008-09-24 11:01:00,1.5191,1.5194,1.51905,1.51915,230000000.0
2008-09-24 11:02:00,1.51925,1.51925,1.51875,1.51885,163600000.0
2008-09-24 11:03:00,1.5187,1.51885,1.5186,1.51875,188800000.0
2008-09-24 11:04:00,1.5187,1.51885,1.5186,1.5186,199600000.0
2008-09-24 11:05:00,1.5186,1.5186,1.5179,1.518,188600000.0
2008-09-24 11:06:00,1.518,1.51855,1.5177,1.51855,281200000.0
2008-09-24 11:07:00,1.5185,1.51885,1.5182,1.5186,293200000.0
2008-09-24 11:08:00,1.5185,1.51905,1.5185,1.51895,145200000.0
2008-09-24 11:09:00,1.519,1.5192,1.519,1.51915,133800000.0
2008-09-24 11:10:00,1.5191,1.51935,1.51885,1.5189,233400000.0
2008-09-24 11:11:00,1.5189,1.51945,1.51885,1.5192,302000000.0
2008-09-24 11:12:00,1.5192,1.5192,1.51865,1.51875,253400000.0
2008-09-24 11:13:00,1.51875,1.51915,1.51865,1.51865,257300000.0
2008-09-24 11:14:00,1.51885,1.5195,1.51885,1.51915,374800000.0
2008-09-24 11:15:00,1.51935,1.51935,1.51865,1.51865,340899999.0
2008-09-24 11:16:00,1.51865,1.5188,1.51865,1.51865,127000000.0
2008-09-24 11:17:00,1.51865,1.5189,1.51865,1.5187,119700000.0
2008-09-24 11:18:00,1.51875,1.5201,1.51865,1.5196,543900000.0
2008-09-24 11:19:00,1.5193,1.51945,1.51865,1.5192,452800000.0
2008-09-24 11:20:00,1.5192,1.5195,1.519,1.5193,235800000.0
2008-09-24 11:21:00,1.5194,1.5195,1.51925,1.5194,155800000.0
2008-09-24 11:22:00,1.51945,1.5198,1.5194,1.5197,165800000.0
2008-09-24 11:23:00,1.5198,1.52,1.519,1.5192,187600000.0
2008-09-24 11:24:00,1.519,1.51915,1.51865,1.5187,255200000.0
2008-09-24 11:25:00,1.51875,1.51895,1.51675,1.5177,328300000.0
2008-09-24 11:26:00,1.5177,1.5183,1.5177,1.51795,419400000.0
2008-09-24 11:27:00,1.518,1.5192,1.5178,1.5188,375600000.0
2008-09-24 11:28:00,1.5189,1.5195,1.5188,1.5189,453800000.0
2008-09-24 11:29:00,1.5189,1.5194,1.5189,1.51935,331800000.0
2008-09-24 11:30:00,1.51935,1.5195,1.51915,1.5193,271000000.0
2008-09-24 11:31:00,1.5193,1.5197,1.51885,1.51885,228200000.0
2008-09-24 11:32:00,1.51895,1.5196,1.51855,1.5187,625200000.0
2008-09-24 11:33:00,1.5187,1.519,1.51845,1.51855,232400000.0
2008-09-24 11:34:00,1.51855,1.51865,1.51855,1.51865,147200000.0
2008-09-24 11:35:00,1.51865,1.5188,1.51845,1.5188,271200000.0
2008-09-24 11:36:00,1.51885,1.51885,1.5185,1.5185,291000000.0
2008-09-24 11:37:00,1.5185,1.51865,1.518,1.51845,317200000.0
2008-09-24 11:38:00,1.51845,1.5187,1.51835,1.5185,182600000.0
2008-09-24 11:39:00,1.5185,1.5193,1.5185,1.5189,244000000.0
2008-09-24 11:40:00,1.5189,1.51945,1.51885,1.51895,228200000.0
2008-09-24 11:41:00,1.51895,1.51965,1.5189,1.5196,389799997.0
2008-09-24 11:42:00,1.5196,1.51985,1.5194,1.5194,303000000.0
2008-09-24 11:43:00,1.51945,1.51945,1.51795,1.51875,356800000.0
2008-09-24 11:44:00,1.51875,1.5193,1.51855,1.51865,346400000.0
2008-09-24 11:45:00,1.5187,1.5188,1.51845,1.51855,151200000.0
2008-09-24 11:46:00,1.51855,1.51885,1.51855,1.5188,243600000.0
2008-09-24 11:47:00,1.5192,1.51925,1.51885,1.51885,195400000.0
2008-09-24 11:48:00,1.5188,1.5189,1.5181,1.5181,174200000.0
2008-09-24 11:49:00,1.5181,1.5185,1.51775,1.51785,346000000.0
2008-09-24 11:50:00,1.5177,1.51845,1.5173,1.5181,334800000.0
2008-09-24 11:51:00,1.5181,1.51845,1.5181,1.5183,187200000.0
2008-09-24 11:52:00,1.51835,1.51855,1.51815,1.51855,141600000.0
2008-09-24 11:53:00,1.51855,1.51885,1.51845,1.51885,233000000.0
2008-09-24 11:54:00,1.5189,1.5191,1.5189,1.5191,129400000.0
2008-09-24 11:55:00,1.519,1.51955,1.519,1.51955,220200000.0
2008-09-24 11:56:00,1.5196,1.5201,1.5196,1.51985,337600000.0
2008-09-24 11:57:00,1.51985,1.51985,1.5189,1.5191,406400000.0
2008-09-24 11:58:00,1.5191,1.51945,1.51905,1.51945,203800000.0
2008-09-24 11:59:00,1.51945,1.51955,1.5183,1.5183,246800000.0
2008-09-24 12:00:00,1.5183,1.5189,1.5181,1.51815,432199998.0
2008-09-24 12:01:00,1.51815,1.51905,1.51815,1.5189,151800000.0
2008-09-24 12:02:00,1.5189,1.5189,1.5187,1.5187,45600000.0
2008-09-24 12:03:00,1.5187,1.5188,1.5184,1.5184,176300000.0
2008-09-24 12:04:00,1.5184,1.51865,1.5184,1.5184,391200000.0
2008-09-24 12:05:00,1.51855,1.51855,1.5184,1.51845,344800000.0
2008-09-24 12:06:00,1.51845,1.5189,1.5184,1.5189,311200000.0
2008-09-24 12:07:00,1.5189,1.51925,1.5188,1.51925,80200000.0
2008-09-24 12:08:00,1.51925,1.51935,1.5189,1.5189,129000000.0
2008-09-24 12:09:00,1.5189,1.5189,1.51825,1.51825,108800000.0
2008-09-24 12:10:00,1.5183,1.51875,1.51785,1.51865,306900000.0
2008-09-24 12:11:00,1.51865,1.5189,1.5183,1.5189,181000000.0
2008-09-24 12:12:00,1.5189,1.5191,1.51875,1.5191,156600000.0
2008-09-24 12:13:00,1.51905,1.51935,1.5188,1.51905,165800000.0
2008-09-24 12:14:00,1.51905,1.51915,1.5188,1.51885,91600000.0
2008-09-24 12:15:00,1.51885,1.51995,1.51885,1.5196,345000000.0
2008-09-24 12:16:00,1.5196,1.5197,1.5193,1.51945,126200000.0
2008-09-24 12:17:00,1.51945,1.51955,1.51925,1.51925,76400000.0
2008-09-24 12:18:00,1.5193,1.5201,1.51925,1.5201,195200000.0
2008-09-24 12:19:00,1.52,1.5201,1.51885,1.5193,414200000.0
2008-09-24 12:20:00,1.51925,1.5195,1.51925,1.51945,74400000.0
2008-09-24 12:21:00,1.5195,1.5196,1.5191,1.51925,193800000.0
2008-09-24 12:22:00,1.51935,1.5196,1.5193,1.51955,148800000.0
2008-09-24 12:23:00,1.51965,1.5198,1.51945,1.5196,276200000.0
2008-09-24 12:24:00,1.51965,1.51965,1.51925,1.5195,424200000.0
2008-09-24 12:25:00,1.51955,1.5196,1.519,1.519,160400000.0
2008-09-24 12:26:00,1.519,1.5192,1.519,1.5192,216000000.0
2008-09-24 12:27:00,1.5192,1.5201,1.5192,1.52005,335400000.0
2008-09-24 12:28:00,1.52005,1.52055,1.51945,1.52,245400000.0
2008-09-24 12:29:00,1.5199,1.52015,1.5198,1.51995,213200000.0
2008-09-24 12:30:00,1.5199,1.52005,1.5197,1.51975,383900000.0
2008-09-24 12:31:00,1.5198,1.5198,1.5192,1.51925,627500000.0
2008-09-24 12:32:00,1.5192,1.5192,1.51865,1.51895,481400000.0
2008-09-24 12:33:00,1.5189,1.51955,1.51855,1.519,242000000.0
2008-09-24 12:34:00,1.519,1.51905,1.5185,1.519,90800000.0
2008-09-24 12:35:00,1.519,1.51925,1.519,1.51915,81800000.0
2008-09-24 12:36:00,1.5192,1.51945,1.51895,1.5194,221000000.0
2008-09-24 12:37:00,1.5194,1.5196,1.5193,1.5194,216600000.0
2008-09-24 12:38:00,1.51935,1.51945,1.5191,1.5191,186600000.0
2008-09-24 12:39:00,1.5191,1.5194,1.5191,1.51935,102600000.0
2008-09-24 12:40:00,1.51935,1.51935,1.51845,1.5186,178200000.0
2008-09-24 12:41:00,1.5186,1.51905,1.5186,1.5187,206600000.0
2008-09-24 12:42:00,1.5187,1.519,1.51855,1.5187,197600000.0
2008-09-24 12:43:00,1.5187,1.5187,1.51815,1.5185,193200000.0
2008-09-24 12:44:00,1.51865,1.5187,1.51795,1.5183,152800000.0
2008-09-24 12:45:00,1.5179,1.51825,1.517,1.51755,357800000.0
2008-09-24 12:46:00,1.5176,1.51845,1.51745,1.51825,287600000.0
2008-09-24 12:47:00,1.51825,1.51845,1.518,1.518,231200000.0
2008-09-24 12:48:00,1.518,1.51815,1.5177,1.5181,202600000.0
2008-09-24 12:49:00,1.51815,1.51835,1.51795,1.51795,52600000.0
2008-09-24 12:50:00,1.5179,1.51855,1.5179,1.51845,118600000.0
2008-09-24 12:51:00,1.51835,1.5188,1.51835,1.5188,107800000.0
2008-09-24 12:52:00,1.5188,1.5191,1.5188,1.5191,152400000.0
2008-09-24 12:53:00,1.519,1.51925,1.51845,1.5187,227200000.0
2008-09-24 12:54:00,1.5187,1.5187,1.51775,1.5181,315800000.0
2008-09-24 12:55:00,1.51815,1.51835,1.51805,1.51815,81600000.0
2008-09-24 12:56:00,1.51815,1.51815,1.51675,1.51725,312600000.0
2008-09-24 12:57:00,1.5173,1.5187,1.5173,1.51845,363800000.0
2008-09-24 12:58:00,1.51845,1.5187,1.5179,1.5179,375099987.0
2008-09-24 12:59:00,1.5179,1.51805,1.5162,1.5162,1161999953.0
2008-09-24 13:00:00,1.5162,1.51815,1.5162,1.51755,335400000.0
2008-09-24 13:01:00,1.51745,1.51825,1.5173,1.51825,333000000.0
2008-09-24 13:02:00,1.51825,1.51825,1.5175,1.51755,184800000.0
2008-09-24 13:03:00,1.5175,1.51785,1.51715,1.5177,380800000.0
2008-09-24 13:04:00,1.5177,1.51815,1.5174,1.5181,323000000.0
2008-09-24 13:05:00,1.5181,1.5185,1.5178,1.518,219600000.0
2008-09-24 13:06:00,1.51795,1.5191,1.5179,1.5191,282400000.0
2008-09-24 13:07:00,1.5191,1.5191,1.5186,1.5189,164200000.0
2008-09-24 13:08:00,1.5189,1.51915,1.51865,1.5188,124200000.0
2008-09-24 13:09:00,1.5188,1.51915,1.51865,1.5189,211800000.0
2008-09-24 13:10:00,1.5189,1.5191,1.51885,1.519,79000000.0
2008-09-24 13:11:00,1.519,1.51915,1.5184,1.51865,228600000.0
2008-09-24 13:12:00,1.51865,1.5189,1.51845,1.5187,312400000.0
2008-09-24 13:13:00,1.51875,1.5188,1.51845,1.5187,337400000.0
2008-09-24 13:14:00,1.5188,1.51885,1.51825,1.51835,281400000.0
2008-09-24 13:15:00,1.5183,1.51875,1.5179,1.5186,328200000.0
2008-09-24 13:16:00,1.5187,1.51915,1.5186,1.51875,441199999.0
2008-09-24 13:17:00,1.51875,1.51935,1.51875,1.51935,290200000.0
2008-09-24 13:18:00,1.51935,1.51965,1.51875,1.5192,580300000.0
2008-09-24 13:19:00,1.51915,1.51925,1.5187,1.51905,402000000.0
2008-09-24 13:20:00,1.51905,1.5197,1.51905,1.5195,415000000.0
2008-09-24 13:21:00,1.51955,1.51985,1.51955,1.51975,159000000.0
2008-09-24 13:22:00,1.51965,1.51965,1.5193,1.5193,141600000.0
2008-09-24 13:23:00,1.5193,1.51965,1.51925,1.51935,234600000.0
2008-09-24 13:24:00,1.51935,1.51935,1.5191,1.5192,36600000.0
2008-09-24 13:25:00,1.5192,1.5192,1.519,1.519,108400000.0
2008-09-24 13:26:00,1.519,1.519,1.518,1.518,147900000.0
2008-09-24 13:27:00,1.518,1.51865,1.51795,1.5186,470600000.0
2008-09-24 13:28:00,1.51865,1.51875,1.51835,1.51855,179000000.0
2008-09-24 13:29:00,1.51845,1.5191,1.5183,1.51865,355199999.0
2008-09-24 13:30:00,1.51865,1.5193,1.51865,1.5189,344600000.0
2008-09-24 13:31:00,1.5189,1.5192,1.5186,1.5188,200500000.0
2008-09-24 13:32:00,1.51885,1.5189,1.51835,1.51845,264800000.0
2008-09-24 13:33:00,1.51845,1.51925,1.51845,1.5191,508700000.0
2008-09-24 13:34:00,1.51915,1.51965,1.51895,1.51935,302200000.0
2008-09-24 13:35:00,1.5194,1.5195,1.5185,1.519,344000000.0
2008-09-24 13:36:00,1.51895,1.51915,1.51855,1.51905,339600000.0
2008-09-24 13:37:00,1.51905,1.5195,1.5185,1.51865,305400000.0
2008-09-24 13:38:00,1.51865,1.51885,1.5185,1.5185,194200000.0
2008-09-24 13:39:00,1.5185,1.5192,1.51835,1.5192,509000000.0
2008-09-24 13:40:00,1.51915,1.5194,1.519,1.5194,488000000.0
2008-09-24 13:41:00,1.5194,1.51945,1.51875,1.51875,551800000.0
2008-09-24 13:42:00,1.51855,1.51905,1.51835,1.5188,270000000.0
2008-09-24 13:43:00,1.51885,1.51905,1.5185,1.51895,183000000.0
2008-09-24 13:44:00,1.51895,1.5191,1.51865,1.5188,181000000.0
2008-09-24 13:45:00,1.5188,1.51905,1.5185,1.51905,118800000.0
2008-09-24 13:46:00,1.5188,1.5191,1.51875,1.51895,196200000.0
2008-09-24 13:47:00,1.51885,1.51885,1.5183,1.51845,296500001.0
2008-09-24 13:48:00,1.5184,1.51855,1.51765,1.5178,541100000.0
2008-09-24 13:49:00,1.51785,1.51795,1.5172,1.51735,331400000.0
2008-09-24 13:50:00,1.51735,1.5174,1.51645,1.5168,571200000.0
2008-09-24 13:51:00,1.5168,1.5176,1.5168,1.51715,266600000.0
2008-09-24 13:52:00,1.5174,1.5175,1.5171,1.5174,178400000.0
2008-09-24 13:53:00,1.51715,1.51805,1.5171,1.51805,231500000.0
2008-09-24 13:54:00,1.51795,1.51815,1.5173,1.5173,116400000.0
2008-09-24 13:55:00,1.5175,1.5178,1.5172,1.5175,225200000.0
2008-09-24 13:56:00,1.51755,1.5184,1.51755,1.5181,287200000.0
2008-09-24 13:57:00,1.5184,1.5184,1.51795,1.51825,226400000.0
2008-09-24 13:58:00,1.51825,1.51845,1.51805,1.51805,87800000.0
2008-09-24 13:59:00,1.51795,1.51915,1.51795,1.51915,322200000.0
2008-09-24 14:00:00,1.5191,1.51935,1.51835,1.51915,425500000.0
2008-09-24 14:01:00,1.51915,1.51985,1.51915,1.51945,483600000.0
2008-09-24 14:02:00,1.5195,1.5197,1.5186,1.51945,412000000.0
2008-09-24 14:03:00,1.5194,1.51995,1.51935,1.51955,272700000.0
2008-09-24 14:04:00,1.51945,1.5197,1.5193,1.51965,375800000.0
2008-09-24 14:05:00,1.51965,1.51975,1.5193,1.51975,235800000.0
2008-09-24 14:06:00,1.51975,1.51975,1.51925,1.51935,125000000.0
2008-09-24 14:07:00,1.51935,1.5197,1.51935,1.5197,178800000.0
2008-09-24 14:08:00,1.5197,1.5202,1.5196,1.5201,175800000.0
2008-09-24 14:09:00,1.5201,1.52025,1.51995,1.5202,166600000.0
2008-09-24 14:10:00,1.5202,1.52075,1.5202,1.52065,197200000.0
2008-09-24 14:11:00,1.52055,1.5206,1.51985,1.51985,402000000.0
2008-09-24 14:12:00,1.51995,1.52,1.51935,1.51995,430600000.0
2008-09-24 14:13:00,1.51995,1.52015,1.5193,1.52005,281200000.0
2008-09-24 14:14:00,1.5201,1.52045,1.52005,1.52005,244000000.0
2008-09-24 14:15:00,1.52005,1.5206,1.5198,1.5203,345000000.0
2008-09-24 14:16:00,1.5203,1.5203,1.5198,1.52015,222200000.0
2008-09-24 14:17:00,1.52015,1.5203,1.51935,1.51955,304000000.0
2008-09-24 14:18:00,1.51975,1.52035,1.51955,1.52025,383600000.0
2008-09-24 14:19:00,1.5202,1.5209,1.52,1.5209,284600000.0
2008-09-24 14:20:00,1.5209,1.52175,1.5207,1.5214,421100000.0
2008-09-24 14:21:00,1.5214,1.52225,1.52135,1.52175,293200000.0
2008-09-24 14:22:00,1.52175,1.52215,1.52145,1.52175,321400000.0
2008-09-24 14:23:00,1.5218,1.522,1.52125,1.5217,465400000.0
2008-09-24 14:24:00,1.5218,1.5221,1.5216,1.5218,521000000.0
2008-09-24 14:25:00,1.5217,1.52195,1.5217,1.5219,238000000.0
2008-09-24 14:26:00,1.5218,1.5218,1.5211,1.5211,234200000.0
2008-09-24 14:27:00,1.5211,1.5211,1.5209,1.5211,193600000.0
2008-09-24 14:28:00,1.52105,1.52105,1.5205,1.52065,197000000.0
2008-09-24 14:29:00,1.5206,1.52075,1.52035,1.5206,237200000.0
2008-09-24 14:30:00,1.5206,1.52075,1.5203,1.5205,326800000.0
2008-09-24 14:31:00,1.52055,1.5212,1.52055,1.52095,219600000.0
2008-09-24 14:32:00,1.5209,1.5209,1.52055,1.5209,226800000.0
2008-09-24 14:33:00,1.5209,1.52125,1.5205,1.5209,528700000.0
2008-09-24 14:34:00,1.521,1.52215,1.5209,1.5214,416800000.0
2008-09-24 14:35:00,1.52135,1.5219,1.52085,1.52105,321800000.0
2008-09-24 14:36:00,1.5212,1.52175,1.52075,1.5213,608000000.0
2008-09-24 14:37:00,1.5212,1.5214,1.52085,1.5212,263800000.0
2008-09-24 14:38:00,1.5212,1.52135,1.52075,1.5208,173600000.0
2008-09-24 14:39:00,1.5208,1.52135,1.5208,1.521,237200000.0
2008-09-24 14:40:00,1.521,1.5214,1.521,1.5212,301800000.0
2008-09-24 14:41:00,1.52115,1.522,1.521,1.5216,392000000.0
2008-09-24 14:42:00,1.5215,1.5216,1.5212,1.5214,86900000.0
2008-09-24 14:43:00,1.5214,1.52145,1.5208,1.5208,149800000.0
2008-09-24 14:44:00,1.52085,1.52115,1.5205,1.5205,208200000.0
2008-09-24 14:45:00,1.5205,1.5205,1.51995,1.5204,330000000.0
2008-09-24 14:46:00,1.5204,1.5204,1.5195,1.5195,422400000.0
2008-09-24 14:47:00,1.51955,1.51975,1.5193,1.5193,362000000.0
2008-09-24 14:48:00,1.5192,1.5196,1.5192,1.51935,258800000.0
2008-09-24 14:49:00,1.51935,1.5196,1.51925,1.5195,245000000.0
2008-09-24 14:50:00,1.5195,1.51975,1.5194,1.51945,395000000.0
2008-09-24 14:51:00,1.51945,1.51965,1.51935,1.51945,315600000.0
2008-09-24 14:52:00,1.5195,1.52005,1.5193,1.51985,459800000.0
2008-09-24 14:53:00,1.51985,1.5203,1.5198,1.5202,380400000.0
2008-09-24 14:54:00,1.5202,1.5203,1.51995,1.5201,421000000.0
2008-09-24 14:55:00,1.52015,1.52045,1.52005,1.52015,365000000.0
2008-09-24 14:56:00,1.52015,1.52075,1.5201,1.52035,326200000.0
2008-09-24 14:57:00,1.5204,1.5207,1.5202,1.52045,503200000.0
2008-09-24 14:58:00,1.5204,1.52085,1.5204,1.5206,456000000.0
2008-09-24 14:59:00,1.5206,1.52095,1.52055,1.52085,367800000.0
2008-09-24 15:00:00,1.5208,1.5213,1.5206,1.52105,343600000.0
2008-09-24 15:01:00,1.5211,1.52115,1.52055,1.52085,383400000.0
2008-09-24 15:02:00,1.52075,1.52105,1.52055,1.52085,370400000.0
2008-09-24 15:03:00,1.5207,1.52085,1.51955,1.5198,457400000.0
2008-09-24 15:04:00,1.5198,1.5199,1.51915,1.51935,305800000.0
2008-09-24 15:05:00,1.5194,1.51965,1.5193,1.5194,249900000.0
2008-09-24 15:06:00,1.5194,1.5199,1.51925,1.5199,157200000.0
2008-09-24 15:07:00,1.5199,1.52045,1.51985,1.52005,301200000.0
2008-09-24 15:08:00,1.52005,1.52005,1.5196,1.5196,308000000.0
2008-09-24 15:09:00,1.5196,1.5199,1.5196,1.51975,439399998.0
2008-09-24 15:10:00,1.5198,1.52025,1.5197,1.51985,462100000.0
2008-09-24 15:11:00,1.5199,1.5204,1.5199,1.52005,473400000.0
2008-09-24 15:12:00,1.52005,1.5212,1.52005,1.5211,353800000.0
2008-09-24 15:13:00,1.52105,1.52205,1.52105,1.52155,427200000.0
2008-09-24 15:14:00,1.52165,1.52225,1.5214,1.5217,405800000.0
2008-09-24 15:15:00,1.5217,1.5218,1.52155,1.5216,351200000.0
2008-09-24 15:16:00,1.52165,1.52185,1.5212,1.5214,403900000.0
2008-09-24 15:17:00,1.52135,1.52155,1.52105,1.52125,235600000.0
2008-09-24 15:18:00,1.52135,1.5217,1.52135,1.52165,336000000.0
2008-09-24 15:19:00,1.5216,1.52165,1.52145,1.52155,279600000.0
2008-09-24 15:20:00,1.52155,1.5217,1.5214,1.5214,231200000.0
2008-09-24 15:21:00,1.52145,1.5218,1.5214,1.5215,299000000.0
2008-09-24 15:22:00,1.52155,1.5218,1.5215,1.5217,258600000.0
2008-09-24 15:23:00,1.5218,1.522,1.52165,1.52185,317000000.0
2008-09-24 15:24:00,1.5219,1.5223,1.5217,1.5222,528600000.0
2008-09-24 15:25:00,1.52215,1.5229,1.52215,1.52225,410800000.0
2008-09-24 15:26:00,1.52225,1.52235,1.52145,1.52185,519000000.0
2008-09-24 15:27:00,1.5219,1.5223,1.5218,1.52205,470800000.0
2008-09-24 15:28:00,1.5221,1.5222,1.5216,1.5217,320600000.0
2008-09-24 15:29:00,1.5217,1.52185,1.52125,1.5213,354400000.0
2008-09-24 15:30:00,1.52135,1.5218,1.5213,1.5215,196600000.0
2008-09-24 15:31:00,1.5215,1.5217,1.5215,1.5215,242400000.0
2008-09-24 15:32:00,1.5215,1.5215,1.52065,1.52085,288400000.0
2008-09-24 15:33:00,1.5207,1.5208,1.5201,1.5206,292000000.0
2008-09-24 15:34:00,1.5204,1.52085,1.52035,1.52075,331600000.0
2008-09-24 15:35:00,1.52075,1.5216,1.52075,1.52125,425400000.0
2008-09-24 15:36:00,1.5213,1.5217,1.5205,1.5211,510700000.0
2008-09-24 15:37:00,1.5211,1.5212,1.5203,1.5205,717100000.0
2008-09-24 15:38:00,1.5205,1.5208,1.52025,1.5207,574500000.0
2008-09-24 15:39:00,1.52075,1.5209,1.52035,1.52045,428200000.0
2008-09-24 15:40:00,1.52035,1.5207,1.5203,1.5204,455400000.0
2008-09-24 15:41:00,1.52035,1.52065,1.5199,1.5199,607100000.0
2008-09-24 15:42:00,1.51995,1.5201,1.5195,1.5201,369200000.0
2008-09-24 15:43:00,1.5201,1.52035,1.5197,1.52015,338700000.0
2008-09-24 15:44:00,1.52015,1.52015,1.5194,1.51955,354100000.0
2008-09-24 15:45:00,1.5196,1.52035,1.5196,1.5201,591000000.0
2008-09-24 15:46:00,1.5201,1.52015,1.5197,1.52,467500000.0
2008-09-24 15:47:00,1.52,1.5203,1.51975,1.52015,408100000.0
2008-09-24 15:48:00,1.52005,1.52045,1.51995,1.5203,513000000.0
2008-09-24 15:49:00,1.5203,1.5208,1.52,1.5201,502600000.0
2008-09-24 15:50:00,1.52005,1.5202,1.5195,1.5199,348500000.0
2008-09-24 15:51:00,1.5199,1.5199,1.51915,1.5192,911300000.0
2008-09-24 15:52:00,1.5192,1.5194,1.5182,1.5186,351300000.0
2008-09-24 15:53:00,1.5187,1.5189,1.518,1.5182,741200000.0
2008-09-24 15:54:00,1.5182,1.51865,1.51795,1.5182,388200000.0
2008-09-24 15:55:00,1.518,1.51805,1.5176,1.51805,126500000.0
2008-09-24 15:56:00,1.518,1.51855,1.518,1.5184,536100000.0
2008-09-24 15:57:00,1.51845,1.51885,1.5182,1.51855,497200000.0
2008-09-24 15:58:00,1.5185,1.51905,1.51845,1.51855,446600000.0
2008-09-24 15:59:00,1.5186,1.51865,1.51805,1.51845,469600000.0
2008-09-24 16:00:00,1.5186,1.5192,1.518,1.5189,324400000.0
2008-09-24 16:01:00,1.5189,1.52,1.5189,1.51955,534800000.0
2008-09-24 16:02:00,1.51965,1.52065,1.51955,1.52045,475800000.0
2008-09-24 16:03:00,1.5204,1.52045,1.5198,1.5198,424000000.0
2008-09-24 16:04:00,1.51975,1.52035,1.5196,1.51975,454600000.0
2008-09-24 16:05:00,1.51975,1.52,1.5194,1.52,476400000.0
2008-09-24 16:06:00,1.52,1.52,1.51955,1.51985,424600000.0
2008-09-24 16:07:00,1.5199,1.52035,1.51975,1.52015,394400000.0
2008-09-24 16:08:00,1.5202,1.5207,1.5201,1.52065,272200000.0
2008-09-24 16:09:00,1.5207,1.5209,1.5202,1.52035,382400000.0
2008-09-24 16:10:00,1.5204,1.5205,1.51925,1.51935,496399999.0
2008-09-24 16:11:00,1.5193,1.5197,1.5183,1.5192,441200000.0
2008-09-24 16:12:00,1.5192,1.5198,1.51905,1.51975,426000000.0
2008-09-24 16:13:00,1.5198,1.51985,1.5189,1.5191,374200000.0
2008-09-24 16:14:00,1.5191,1.5194,1.5188,1.5188,397000000.0
2008-09-24 16:15:00,1.51875,1.5188,1.5176,1.518,309800000.0
2008-09-24 16:16:00,1.518,1.51825,1.51745,1.5179,290400000.0
2008-09-24 16:17:00,1.518,1.5181,1.51725,1.51745,261800000.0
2008-09-24 16:18:00,1.51745,1.51785,1.5174,1.51785,339400000.0
2008-09-24 16:19:00,1.51785,1.51795,1.5174,1.5175,507200000.0
2008-09-24 16:20:00,1.5176,1.51775,1.5169,1.517,456500000.0
2008-09-24 16:21:00,1.5168,1.51715,1.5167,1.51695,496600000.0
2008-09-24 16:22:00,1.517,1.5175,1.517,1.5175,397000000.0
2008-09-24 16:23:00,1.5175,1.51785,1.51735,1.51755,272800000.0
2008-09-24 16:24:00,1.51755,1.51795,1.51735,1.5176,323600000.0
2008-09-24 16:25:00,1.5176,1.51765,1.5167,1.517,292800000.0
2008-09-24 16:26:00,1.517,1.51715,1.51675,1.51695,411000000.0
2008-09-24 16:27:00,1.51695,1.517,1.5164,1.5168,274200000.0
2008-09-24 16:28:00,1.5168,1.51695,1.5162,1.51625,377600000.0
2008-09-24 16:29:00,1.5162,1.51655,1.51575,1.5163,412800000.0
2008-09-24 16:30:00,1.51645,1.5166,1.5158,1.51625,370600000.0
2008-09-24 16:31:00,1.51625,1.51655,1.5161,1.51645,328200000.0
2008-09-24 16:32:00,1.5164,1.51715,1.51605,1.5166,496800000.0
2008-09-24 16:33:00,1.5166,1.5174,1.5165,1.5172,325400000.0
2008-09-24 16:34:00,1.5172,1.5173,1.51665,1.517,248700000.0
2008-09-24 16:35:00,1.51705,1.5174,1.5165,1.5167,359400000.0
2008-09-24 16:36:00,1.51695,1.5171,1.51615,1.51695,368200000.0
2008-09-24 16:37:00,1.51695,1.51735,1.5167,1.51705,273200000.0
2008-09-24 16:38:00,1.51705,1.51705,1.5161,1.5163,385400000.0
2008-09-24 16:39:00,1.5163,1.51645,1.51575,1.5158,227400000.0
2008-09-24 16:40:00,1.51605,1.5167,1.51595,1.5161,257800000.0
2008-09-24 16:41:00,1.516,1.5175,1.51575,1.51735,279400000.0
2008-09-24 16:42:00,1.51735,1.5174,1.51695,1.51735,196600000.0
2008-09-24 16:43:00,1.51735,1.5178,1.5172,1.51725,199800000.0
2008-09-24 16:44:00,1.5173,1.5176,1.5166,1.51685,310900000.0
2008-09-24 16:45:00,1.5167,1.5175,1.5165,1.51715,329600000.0
2008-09-24 16:46:00,1.51715,1.5174,1.51645,1.51695,426000000.0
2008-09-24 16:47:00,1.51705,1.51725,1.5166,1.5171,506900000.0
2008-09-24 16:48:00,1.5171,1.5171,1.51605,1.5165,458700000.0
2008-09-24 16:49:00,1.5165,1.5166,1.51585,1.51585,233400000.0
2008-09-24 16:50:00,1.5159,1.51625,1.51545,1.5161,205600000.0
2008-09-24 16:51:00,1.5161,1.5172,1.516,1.5168,423800000.0
2008-09-24 16:52:00,1.51675,1.51725,1.51615,1.5171,183800000.0
2008-09-24 16:53:00,1.51715,1.51745,1.5168,1.51715,384900001.0
2008-09-24 16:54:00,1.5171,1.51825,1.5171,1.51765,532100000.0
2008-09-24 16:55:00,1.51765,1.51805,1.5173,1.5179,708400000.0
2008-09-24 16:56:00,1.518,1.5192,1.518,1.519,367300000.0
2008-09-24 16:57:00,1.519,1.51905,1.5185,1.5187,232000000.0
2008-09-24 16:58:00,1.5187,1.5187,1.5181,1.5183,200400000.0
2008-09-24 16:59:00,1.5181,1.51815,1.51685,1.5179,383900000.0
2008-09-24 17:00:00,1.518,1.518,1.51675,1.5169,665900000.0
2008-09-24 17:01:00,1.51695,1.51765,1.5168,1.51735,621800000.0
2008-09-24 17:02:00,1.5174,1.5183,1.51715,1.51825,614800000.0
2008-09-24 17:03:00,1.51825,1.5186,1.51795,1.51855,489000000.0
2008-09-24 17:04:00,1.51855,1.51995,1.5185,1.51925,477600000.0
2008-09-24 17:05:00,1.51935,1.5199,1.5191,1.51965,304000000.0
2008-09-24 17:06:00,1.5197,1.5206,1.51915,1.5192,452500000.0
2008-09-24 17:07:00,1.5191,1.51945,1.51905,1.51925,654200000.0
2008-09-24 17:08:00,1.51925,1.51965,1.5191,1.5193,377500000.0
2008-09-24 17:09:00,1.5194,1.5194,1.51805,1.5183,509000000.0
2008-09-24 17:10:00,1.5183,1.5188,1.51805,1.51875,457400000.0
2008-09-24 17:11:00,1.51875,1.51885,1.51785,1.51795,712800000.0
2008-09-24 17:12:00,1.51795,1.5185,1.5179,1.5184,520800000.0
2008-09-24 17:13:00,1.51855,1.5187,1.51815,1.5185,489800000.0
2008-09-24 17:14:00,1.5185,1.51855,1.5179,1.51815,533500000.0
2008-09-24 17:15:00,1.51815,1.51815,1.5171,1.51725,575700000.0
2008-09-24 17:16:00,1.51725,1.51765,1.51705,1.5176,626000000.0
2008-09-24 17:17:00,1.5176,1.51785,1.51755,1.5178,381200000.0
2008-09-24 17:18:00,1.51775,1.51795,1.5172,1.51755,492400000.0
2008-09-24 17:19:00,1.51755,1.5177,1.5173,1.51755,246800000.0
2008-09-24 17:20:00,1.51755,1.51795,1.51735,1.51775,404300000.0
2008-09-24 17:21:00,1.51775,1.5185,1.51775,1.518,318700000.0
2008-09-24 17:22:00,1.518,1.51845,1.51765,1.51845,442000000.0
2008-09-24 17:23:00,1.51845,1.51895,1.51835,1.51835,467400000.0
2008-09-24 17:24:00,1.51835,1.51865,1.518,1.5183,742400000.0
2008-09-24 17:25:00,1.5184,1.51875,1.51825,1.5186,473400000.0
2008-09-24 17:26:00,1.51865,1.5187,1.518,1.51805,651100000.0
2008-09-24 17:27:00,1.51805,1.51845,1.518,1.5184,385500000.0
2008-09-24 17:28:00,1.51835,1.5184,1.518,1.518,884499998.0
2008-09-24 17:29:00,1.518,1.5181,1.5176,1.5176,761900000.0
2008-09-24 17:30:00,1.5176,1.5181,1.51755,1.5181,826799998.0
2008-09-24 17:31:00,1.51815,1.51815,1.5171,1.5173,556900000.0
2008-09-24 17:32:00,1.5173,1.51735,1.5169,1.51725,373200000.0
2008-09-24 17:33:00,1.51715,1.51715,1.5163,1.51635,629800000.0
2008-09-24 17:34:00,1.51635,1.51655,1.5162,1.5163,350600000.0
2008-09-24 17:35:00,1.5163,1.51635,1.5161,1.5161,137800000.0
2008-09-24 17:36:00,1.5161,1.5163,1.5158,1.5163,334400000.0
2008-09-24 17:37:00,1.5163,1.5166,1.5162,1.5166,539900000.0
2008-09-24 17:38:00,1.5166,1.51665,1.51635,1.5165,541100000.0
2008-09-24 17:39:00,1.5165,1.5171,1.5165,1.51705,406700000.0
2008-09-24 17:40:00,1.51705,1.51715,1.51615,1.5163,657000000.0
2008-09-24 17:41:00,1.5163,1.5164,1.516,1.5161,445700000.0
2008-09-24 17:42:00,1.5161,1.5161,1.51585,1.51605,433600000.0
2008-09-24 17:43:00,1.5161,1.51665,1.51595,1.51635,445400000.0
2008-09-24 17:44:00,1.51635,1.5165,1.51605,1.51615,446600000.0
2008-09-24 17:45:00,1.51615,1.5165,1.51605,1.5161,385000000.0
2008-09-24 17:46:00,1.5161,1.51635,1.5159,1.5163,151900000.0
2008-09-24 17:47:00,1.5163,1.51635,1.5158,1.51605,216800000.0
2008-09-24 17:48:00,1.51605,1.51625,1.5159,1.5159,256000000.0
2008-09-24 17:49:00,1.5159,1.51605,1.5158,1.51595,257400000.0
2008-09-24 17:50:00,1.51595,1.5161,1.515,1.51535,239200000.0
2008-09-24 17:51:00,1.5153,1.5153,1.51425,1.5143,359800000.0
2008-09-24 17:52:00,1.5142,1.51625,1.5142,1.51615,385400000.0
2008-09-24 17:53:00,1.51615,1.5165,1.51595,1.5165,203800000.0
2008-09-24 17:54:00,1.5165,1.5168,1.51615,1.51655,432200000.0
2008-09-24 17:55:00,1.51655,1.51675,1.5164,1.5165,490400000.0
2008-09-24 17:56:00,1.51655,1.51695,1.5165,1.5165,543900000.0
2008-09-24 17:57:00,1.5165,1.51675,1.51645,1.5167,507200000.0
2008-09-24 17:58:00,1.5167,1.51675,1.5161,1.5164,591400000.0
2008-09-24 17:59:00,1.51645,1.5177,1.5163,1.5177,796800000.0
2008-09-24 18:00:00,1.51765,1.5177,1.51625,1.5163,545800000.0
2008-09-24 18:01:00,1.5162,1.5166,1.516,1.51655,527000000.0
2008-09-24 18:02:00,1.5166,1.51685,1.51625,1.5165,648900000.0
2008-09-24 18:03:00,1.5165,1.5165,1.51575,1.51605,428200000.0
2008-09-24 18:04:00,1.5161,1.5162,1.515,1.515,524100000.0
2008-09-24 18:05:00,1.5155,1.5155,1.5147,1.515,195800000.0
2008-09-24 18:06:00,1.515,1.5153,1.5149,1.5153,317800000.0
2008-09-24 18:07:00,1.5153,1.51585,1.51515,1.51585,428800000.0
2008-09-24 18:08:00,1.51585,1.5162,1.51535,1.51615,534200000.0
2008-09-24 18:09:00,1.51615,1.5162,1.51565,1.51595,651600000.0
2008-09-24 18:10:00,1.51595,1.51645,1.51495,1.51495,561200000.0
2008-09-24 18:11:00,1.51505,1.5158,1.515,1.5153,706000000.0
2008-09-24 18:12:00,1.5154,1.51595,1.51505,1.5157,471200000.0
2008-09-24 18:13:00,1.51565,1.5159,1.5156,1.51565,435700000.0
2008-09-24 18:14:00,1.51565,1.51615,1.51555,1.5161,321700000.0
2008-09-24 18:15:00,1.5161,1.5162,1.5155,1.51585,403900000.0
2008-09-24 18:16:00,1.5158,1.51615,1.5156,1.516,213400000.0
2008-09-24 18:17:00,1.51605,1.51655,1.516,1.5163,424400000.0
2008-09-24 18:18:00,1.51625,1.51635,1.5157,1.516,370600000.0
2008-09-24 18:19:00,1.51595,1.51625,1.5158,1.5158,297600000.0
2008-09-24 18:20:00,1.5158,1.51595,1.51535,1.51545,336800000.0
2008-09-24 18:21:00,1.51545,1.5156,1.5148,1.51495,458800000.0
2008-09-24 18:22:00,1.515,1.5153,1.5149,1.51495,372000000.0
2008-09-24 18:23:00,1.51495,1.51515,1.5147,1.51475,325000000.0
2008-09-24 18:24:00,1.51475,1.5152,1.5144,1.5144,496700000.0
2008-09-24 18:25:00,1.5144,1.51555,1.5144,1.51555,286700000.0
2008-09-24 18:26:00,1.51555,1.5163,1.51555,1.5162,209200000.0
2008-09-24 18:27:00,1.51615,1.51655,1.51615,1.5162,255600000.0
2008-09-24 18:28:00,1.51615,1.51685,1.51605,1.51625,260200000.0
2008-09-24 18:29:00,1.5164,1.51645,1.5162,1.5162,161600000.0
2008-09-24 18:30:00,1.5162,1.5164,1.5161,1.51635,244500000.0
2008-09-24 18:31:00,1.5163,1.517,1.51615,1.517,338200000.0
2008-09-24 18:32:00,1.51705,1.5181,1.51695,1.5172,663400000.0
2008-09-24 18:33:00,1.51725,1.51755,1.517,1.5173,496900000.0
2008-09-24 18:34:00,1.5173,1.5178,1.5172,1.5177,494800000.0
2008-09-24 18:35:00,1.51775,1.51795,1.5173,1.5175,354600000.0
2008-09-24 18:36:00,1.5174,1.51785,1.51735,1.51785,335700000.0
2008-09-24 18:37:00,1.51785,1.5181,1.51775,1.51795,353200000.0
2008-09-24 18:38:00,1.518,1.5182,1.5179,1.5179,339400000.0
2008-09-24 18:39:00,1.51785,1.5179,1.51745,1.51745,263700000.0
2008-09-24 18:40:00,1.5174,1.51755,1.51685,1.517,555700000.0
2008-09-24 18:41:00,1.517,1.517,1.5168,1.51685,222800000.0
2008-09-24 18:42:00,1.51685,1.51685,1.51645,1.5166,230600000.0
2008-09-24 18:43:00,1.5166,1.5171,1.51655,1.51705,398900000.0
2008-09-24 18:44:00,1.5171,1.5172,1.51655,1.51655,484700000.0
2008-09-24 18:45:00,1.51665,1.5169,1.51665,1.5167,402200000.0
2008-09-24 18:46:00,1.5169,1.51705,1.51675,1.5169,388400000.0
2008-09-24 18:47:00,1.51695,1.5172,1.51645,1.517,282300000.0
2008-09-24 18:48:00,1.517,1.517,1.5165,1.517,283200000.0
2008-09-24 18:49:00,1.517,1.51705,1.5169,1.51695,87000000.0
2008-09-24 18:50:00,1.517,1.5177,1.51695,1.51745,419300000.0
2008-09-24 18:51:00,1.5174,1.51745,1.5166,1.51665,391599999.0
2008-09-24 18:52:00,1.5167,1.51715,1.51625,1.51625,295400000.0
2008-09-24 18:53:00,1.51625,1.51655,1.51615,1.51645,244500000.0
2008-09-24 18:54:00,1.5165,1.5168,1.51615,1.5168,282200000.0
2008-09-24 18:55:00,1.5168,1.51755,1.5168,1.51735,188500000.0
2008-09-24 18:56:00,1.51735,1.51835,1.51725,1.51825,460300000.0
2008-09-24 18:57:00,1.51835,1.51905,1.5179,1.519,527400001.0
2008-09-24 18:58:00,1.519,1.51905,1.51865,1.51885,450800000.0
2008-09-24 18:59:00,1.51885,1.52045,1.5186,1.5204,545200000.0
2008-09-24 19:00:00,1.52045,1.5205,1.51915,1.5193,396700000.0
2008-09-24 19:01:00,1.5193,1.5196,1.51905,1.5194,290200000.0
2008-09-24 19:02:00,1.51945,1.51975,1.5191,1.5193,266500000.0
2008-09-24 19:03:00,1.5193,1.51975,1.5191,1.5195,462300000.0
2008-09-24 19:04:00,1.51945,1.5198,1.5192,1.5195,297600000.0
2008-09-24 19:05:00,1.51945,1.5195,1.5192,1.5193,249700000.0
2008-09-24 19:06:00,1.51935,1.5194,1.5189,1.5193,561200000.0
2008-09-24 19:07:00,1.51935,1.52045,1.5192,1.51985,599800000.0
2008-09-24 19:08:00,1.51995,1.5206,1.51995,1.52025,497900000.0
2008-09-24 19:09:00,1.52025,1.5205,1.5198,1.51995,511300000.0
2008-09-24 19:10:00,1.52,1.5202,1.5193,1.5197,573900000.0
2008-09-24 19:11:00,1.5197,1.5197,1.51905,1.5194,525400000.0
2008-09-24 19:12:00,1.51945,1.5195,1.519,1.5195,553400000.0
2008-09-24 19:13:00,1.51945,1.51945,1.51885,1.5189,315300000.0
2008-09-24 19:14:00,1.51895,1.51895,1.5186,1.51865,365600000.0
2008-09-24 19:15:00,1.5187,1.5188,1.51845,1.51845,329400000.0
2008-09-24 19:16:00,1.5186,1.51865,1.51835,1.51835,479800000.0
2008-09-24 19:17:00,1.51835,1.5185,1.5181,1.5182,310600000.0
2008-09-24 19:18:00,1.51815,1.51825,1.5177,1.51825,454100000.0
2008-09-24 19:19:00,1.5183,1.5184,1.51815,1.51825,242200000.0
2008-09-24 19:20:00,1.5183,1.51845,1.5178,1.51795,248600000.0
2008-09-24 19:21:00,1.51795,1.51805,1.51745,1.51805,486200000.0
2008-09-24 19:22:00,1.51805,1.51805,1.51735,1.51735,439400000.0
2008-09-24 19:23:00,1.5174,1.5176,1.5171,1.5174,438200000.0
2008-09-24 19:24:00,1.51735,1.51795,1.5173,1.51755,341600000.0
2008-09-24 19:25:00,1.5176,1.51805,1.5174,1.5177,479900000.0
2008-09-24 19:26:00,1.5177,1.5178,1.5172,1.5175,249900000.0
2008-09-24 19:27:00,1.5175,1.5177,1.51675,1.51675,534600000.0
2008-09-24 19:28:00,1.51675,1.5168,1.5165,1.51655,418100000.0
2008-09-24 19:29:00,1.5166,1.5168,1.5158,1.5161,460600000.0
2008-09-24 19:30:00,1.5161,1.51685,1.5161,1.51635,422900000.0
2008-09-24 19:31:00,1.51635,1.5168,1.5159,1.5165,575400000.0
2008-09-24 19:32:00,1.5165,1.51715,1.51635,1.51655,371700000.0
2008-09-24 19:33:00,1.5166,1.51705,1.5165,1.51695,335500000.0
2008-09-24 19:34:00,1.51695,1.5172,1.51685,1.51715,205200000.0
2008-09-24 19:35:00,1.51715,1.51735,1.51665,1.5167,507200000.0
2008-09-24 19:36:00,1.51675,1.51725,1.51675,1.5171,509700000.0
2008-09-24 19:37:00,1.51715,1.5173,1.5171,1.5172,102000000.0
2008-09-24 19:38:00,1.5172,1.5172,1.51695,1.5172,50400000.0
2008-09-24 19:39:00,1.5171,1.5174,1.5171,1.5172,281500000.0
2008-09-24 19:40:00,1.51725,1.51765,1.51725,1.51745,271900000.0
2008-09-24 19:41:00,1.51755,1.51805,1.51745,1.51795,417300000.0
2008-09-24 19:42:00,1.5179,1.5181,1.51765,1.5179,420600000.0
2008-09-24 19:43:00,1.5179,1.51805,1.51765,1.51805,387800000.0
2008-09-24 19:44:00,1.51805,1.51805,1.5176,1.51765,269000000.0
2008-09-24 19:45:00,1.5177,1.5187,1.5177,1.51835,245200000.0
2008-09-24 19:46:00,1.51845,1.5191,1.51835,1.5191,440600000.0
2008-09-24 19:47:00,1.5191,1.5191,1.51875,1.5188,261600000.0
2008-09-24 19:48:00,1.5188,1.5189,1.51845,1.51845,402600000.0
2008-09-24 19:49:00,1.51845,1.51845,1.51825,1.5183,374700000.0
2008-09-24 19:50:00,1.51825,1.51855,1.51805,1.51805,357300000.0
2008-09-24 19:51:00,1.51815,1.5182,1.51795,1.5181,208400000.0
2008-09-24 19:52:00,1.51815,1.519,1.5181,1.51885,358600000.0
2008-09-24 19:53:00,1.51885,1.51895,1.5183,1.51845,406000000.0
2008-09-24 19:54:00,1.5185,1.51895,1.51835,1.5187,717300000.0
2008-09-24 19:55:00,1.5187,1.51895,1.5185,1.51885,519700000.0
2008-09-24 19:56:00,1.5189,1.5191,1.5187,1.5191,357400000.0
2008-09-24 19:57:00,1.51905,1.51905,1.51875,1.5188,277700000.0
2008-09-24 19:58:00,1.5188,1.51885,1.51855,1.5186,305600000.0
2008-09-24 19:59:00,1.51865,1.5188,1.5181,1.5181,337300000.0
2008-09-24 20:00:00,1.5181,1.5182,1.5175,1.5178,248300000.0
2008-09-24 20:01:00,1.5178,1.518,1.5178,1.5178,119200000.0
2008-09-24 20:02:00,1.5178,1.5179,1.5175,1.51775,136600000.0
2008-09-24 20:03:00,1.5177,1.51865,1.5177,1.51785,425400000.0
2008-09-24 20:04:00,1.5181,1.5181,1.51765,1.51785,459300000.0
2008-09-24 20:05:00,1.5178,1.51785,1.51735,1.51745,266000000.0
2008-09-24 20:06:00,1.51745,1.5177,1.5169,1.51705,280400000.0
2008-09-24 20:07:00,1.5171,1.5172,1.51635,1.5165,390600000.0
2008-09-24 20:08:00,1.51655,1.517,1.51595,1.51595,423200000.0
2008-09-24 20:09:00,1.51595,1.51595,1.51495,1.51545,598200000.0
2008-09-24 20:10:00,1.51545,1.5158,1.51525,1.51565,264800000.0
2008-09-24 20:11:00,1.51565,1.5162,1.5155,1.5162,235200000.0
2008-09-24 20:12:00,1.5162,1.5162,1.51585,1.51605,266400000.0
2008-09-24 20:13:00,1.51605,1.5162,1.5159,1.5162,124800000.0
2008-09-24 20:14:00,1.51615,1.51665,1.5161,1.51625,291600000.0
2008-09-24 20:15:00,1.51625,1.5165,1.51565,1.5158,356100000.0
2008-09-24 20:16:00,1.5159,1.51655,1.51585,1.51645,139300000.0
2008-09-24 20:17:00,1.51645,1.5166,1.5162,1.51645,255000000.0
2008-09-24 20:18:00,1.51645,1.51675,1.51645,1.5166,136800000.0
2008-09-24 20:19:00,1.5166,1.51705,1.5164,1.517,152200000.0
2008-09-24 20:20:00,1.51695,1.51705,1.5166,1.51665,103200000.0
2008-09-24 20:21:00,1.51665,1.51665,1.5157,1.5159,242300000.0
2008-09-24 20:22:00,1.5159,1.51625,1.5157,1.5162,392900000.0
2008-09-24 20:23:00,1.5162,1.51665,1.51585,1.5163,223000000.0
2008-09-24 20:24:00,1.5163,1.5165,1.51575,1.5159,182200000.0
2008-09-24 20:25:00,1.5159,1.51635,1.5159,1.51635,196600000.0
2008-09-24 20:26:00,1.51635,1.51665,1.51625,1.51655,421000000.0
2008-09-24 20:27:00,1.5166,1.5166,1.5155,1.5156,653000000.0
2008-09-24 20:28:00,1.5157,1.5165,1.5157,1.5163,207200000.0
2008-09-24 20:29:00,1.51625,1.51625,1.5158,1.5159,195300000.0
2008-09-24 20:30:00,1.5159,1.5159,1.5158,1.5159,127200000.0
2008-09-24 20:31:00,1.5159,1.51605,1.5155,1.516,378000000.0
2008-09-24 20:32:00,1.516,1.5166,1.5158,1.5166,223600000.0
2008-09-24 20:33:00,1.51665,1.51665,1.51635,1.5165,142800000.0
2008-09-24 20:34:00,1.5165,1.5165,1.5161,1.5161,235900000.0
2008-09-24 20:35:00,1.5161,1.51665,1.5161,1.51655,238600000.0
2008-09-24 20:36:00,1.51655,1.51665,1.51635,1.51655,93400000.0
2008-09-24 20:37:00,1.51655,1.51665,1.5163,1.51645,112800000.0
2008-09-24 20:38:00,1.5165,1.51665,1.51645,1.51645,108000000.0
2008-09-24 20:39:00,1.51655,1.51665,1.51645,1.5166,168000000.0
2008-09-24 20:40:00,1.5166,1.51675,1.51645,1.51675,98400000.0
2008-09-24 20:41:00,1.51675,1.51755,1.5167,1.5175,106600000.0
2008-09-24 20:42:00,1.5175,1.5175,1.5172,1.51725,126800000.0
2008-09-24 20:43:00,1.51725,1.51755,1.5172,1.51755,134400000.0
2008-09-24 20:44:00,1.51755,1.51765,1.5172,1.51755,258400000.0
2008-09-24 20:45:00,1.51755,1.5176,1.5172,1.51735,217200000.0
2008-09-24 20:46:00,1.51735,1.51765,1.51715,1.51745,292400000.0
2008-09-24 20:47:00,1.5175,1.5178,1.51745,1.51775,86200000.0
2008-09-24 20:48:00,1.51765,1.5179,1.51735,1.5179,326300000.0
2008-09-24 20:49:00,1.51785,1.5185,1.51785,1.5183,232600000.0
2008-09-24 20:50:00,1.5183,1.5183,1.5179,1.51815,137000000.0
2008-09-24 20:51:00,1.51825,1.51825,1.5176,1.5176,402200000.0
2008-09-24 20:52:00,1.5176,1.5179,1.5171,1.5178,412000000.0
2008-09-24 20:53:00,1.5178,1.5178,1.5176,1.5176,493400000.0
2008-09-24 20:54:00,1.5176,1.5176,1.517,1.51725,517400000.0
2008-09-24 20:55:00,1.5173,1.51815,1.5173,1.51775,389000000.0
2008-09-24 20:56:00,1.51775,1.5179,1.51755,1.5177,182800000.0
2008-09-24 20:57:00,1.5177,1.5177,1.5169,1.5171,228100000.0
2008-09-24 20:58:00,1.51715,1.5174,1.5171,1.5173,284200000.0
2008-09-24 20:59:00,1.5173,1.51745,1.5171,1.51745,713900000.0
2008-09-24 21:00:00,1.5175,1.51775,1.5171,1.5177,529700000.0
2008-09-24 21:01:00,1.51765,1.51785,1.5174,1.51785,68400000.0
2008-09-24 21:02:00,1.51785,1.51795,1.5177,1.5177,40000000.0
2008-09-24 21:03:00,1.5177,1.5177,1.5174,1.5176,172900000.0
2008-09-24 21:04:00,1.5176,1.51775,1.51745,1.5175,98200000.0
2008-09-24 21:05:00,1.5176,1.5179,1.5174,1.5177,85800000.0
2008-09-24 21:06:00,1.51775,1.5181,1.51765,1.51795,261900000.0
2008-09-24 21:07:00,1.51795,1.51795,1.51745,1.51745,106400000.0
2008-09-24 21:08:00,1.51745,1.51755,1.51735,1.51745,92800000.0
2008-09-24 21:09:00,1.51745,1.5176,1.51735,1.5174,86000000.0
2008-09-24 21:10:00,1.51755,1.5176,1.5174,1.5174,51600000.0
2008-09-24 21:11:00,1.51745,1.51755,1.5171,1.51725,320200000.0
2008-09-24 21:12:00,1.5172,1.51725,1.5166,1.5169,558200000.0
2008-09-24 21:13:00,1.51695,1.51705,1.5166,1.5166,272300000.0
2008-09-24 21:14:00,1.5167,1.51695,1.51665,1.51695,76800000.0
2008-09-24 21:15:00,1.51695,1.51725,1.5169,1.51705,144900000.0
2008-09-24 21:16:00,1.51705,1.5172,1.5168,1.5168,150200000.0
2008-09-24 21:17:00,1.51685,1.51695,1.5163,1.5166,336600000.0
2008-09-24 21:18:00,1.5166,1.5166,1.5162,1.5163,789799996.0
2008-09-24 21:19:00,1.5163,1.51655,1.51625,1.51625,105600000.0
2008-09-24 21:20:00,1.51625,1.51665,1.51625,1.51655,215200000.0
2008-09-24 21:21:00,1.51655,1.51665,1.51635,1.51665,35400000.0
2008-09-24 21:22:00,1.5167,1.51675,1.5164,1.51655,99400000.0
2008-09-24 21:23:00,1.5167,1.51685,1.51665,1.51685,114200000.0
2008-09-24 21:24:00,1.51685,1.5169,1.5164,1.51655,81200000.0
2008-09-24 21:25:00,1.5166,1.51695,1.5166,1.51675,90800000.0
2008-09-24 21:26:00,1.51675,1.51685,1.5166,1.5167,57400000.0
2008-09-24 21:27:00,1.51665,1.51675,1.5166,1.51665,33600000.0
2008-09-24 21:28:00,1.51665,1.5168,1.5165,1.5165,61000000.0
2008-09-24 21:29:00,1.5166,1.5168,1.5164,1.51665,171200000.0
2008-09-24 21:30:00,1.51675,1.51675,1.51645,1.51655,123600000.0
2008-09-24 21:31:00,1.51655,1.5167,1.5165,1.51665,110800000.0
2008-09-24 21:32:00,1.5167,1.5167,1.5166,1.51665,24000000.0
2008-09-24 21:33:00,1.51665,1.51665,1.516,1.51605,137700000.0
2008-09-24 21:34:00,1.51605,1.51615,1.516,1.51605,283300000.0
2008-09-24 21:35:00,1.51605,1.51605,1.516,1.516,105000000.0
2008-09-24 21:36:00,1.5156,1.516,1.5155,1.5155,116400000.0
2008-09-24 21:37:00,1.5155,1.5155,1.5151,1.5151,307999985.0
2008-09-24 21:38:00,1.51475,1.5151,1.5144,1.51465,213299999.0
2008-09-24 21:39:00,1.51465,1.51545,1.5143,1.5154,235800000.0
2008-09-24 21:40:00,1.5154,1.5157,1.51505,1.5156,170600000.0
2008-09-24 21:41:00,1.5156,1.5156,1.5153,1.5153,359700000.0
2008-09-24 21:42:00,1.5153,1.51545,1.5153,1.5153,341400000.0
2008-09-24 21:43:00,1.5153,1.51545,1.5153,1.5154,131400000.0
2008-09-24 21:44:00,1.5154,1.5158,1.5153,1.51555,124500000.0
2008-09-24 21:45:00,1.51555,1.51565,1.5153,1.5156,166100000.0
2008-09-24 21:46:00,1.5156,1.5159,1.5153,1.51575,198900000.0
2008-09-24 21:47:00,1.5157,1.51585,1.5152,1.51565,246400000.0
2008-09-24 21:48:00,1.51565,1.51565,1.5154,1.51565,179600000.0
2008-09-24 21:49:00,1.51555,1.51565,1.5146,1.5146,251900000.0
2008-09-24 21:50:00,1.5146,1.5154,1.5145,1.51535,215700000.0
2008-09-24 21:51:00,1.51535,1.51535,1.5148,1.51495,229200000.0
2008-09-24 21:52:00,1.51495,1.5157,1.51495,1.5151,223200000.0
2008-09-24 21:53:00,1.5151,1.5153,1.5149,1.5152,83200000.0
2008-09-24 21:54:00,1.5152,1.5157,1.5151,1.5154,273400000.0
2008-09-24 21:55:00,1.5154,1.5155,1.5152,1.5154,254700000.0
2008-09-24 21:56:00,1.51535,1.5154,1.5152,1.5153,174000000.0
2008-09-24 21:57:00,1.5153,1.51555,1.5152,1.5154,100300000.0
2008-09-24 21:58:00,1.5154,1.5154,1.51465,1.5152,205899999.0
2008-09-24 21:59:00,1.5152,1.51555,1.515,1.51555,292000000.0
2008-09-24 22:00:00,1.51555,1.5171,1.5152,1.5164,281000000.0
2008-09-24 22:01:00,1.5164,1.5164,1.51535,1.51545,348300000.0
2008-09-24 22:02:00,1.5161,1.5161,1.51555,1.5161,63000000.0
2008-09-24 22:03:00,1.5161,1.5161,1.5154,1.5161,62000000.0
2008-09-24 22:04:00,1.5161,1.5161,1.51545,1.51565,88600000.0
2008-09-24 22:05:00,1.51565,1.5159,1.5154,1.5159,67000000.0
2008-09-24 22:06:00,1.5159,1.51615,1.5159,1.51615,36000000.0
2008-09-24 22:07:00,1.51615,1.5162,1.5157,1.5161,92200000.0
2008-09-24 22:08:00,1.51625,1.51625,1.5155,1.51625,177700000.0
2008-09-24 22:09:00,1.51615,1.51645,1.516,1.516,100200000.0
2008-09-24 22:10:00,1.516,1.51605,1.516,1.516,66600000.0
2008-09-24 22:11:00,1.516,1.516,1.5157,1.516,38700000.0
2008-09-24 22:12:00,1.516,1.516,1.5157,1.5157,131100000.0
2008-09-24 22:13:00,1.5157,1.5161,1.5157,1.51575,248400000.0
2008-09-24 22:14:00,1.5158,1.5167,1.51575,1.5167,109400000.0
2008-09-24 22:15:00,1.51645,1.5169,1.5163,1.5169,81600000.0
2008-09-24 22:16:00,1.5169,1.51725,1.51665,1.51715,173400000.0
2008-09-24 22:17:00,1.5172,1.51745,1.517,1.51715,88800000.0
2008-09-24 22:18:00,1.517,1.5177,1.517,1.5177,94400000.0
2008-09-24 22:19:00,1.5177,1.5177,1.5169,1.5169,116400000.0
2008-09-24 22:20:00,1.51705,1.51725,1.5169,1.5169,148700000.0
2008-09-24 22:21:00,1.5169,1.5169,1.5169,1.5169,24300000.0
2008-09-24 22:22:00,1.5169,1.51795,1.5169,1.51755,253000000.0
2008-09-24 22:23:00,1.5173,1.5188,1.5172,1.5186,255700000.0
2008-09-24 22:24:00,1.51865,1.51875,1.51835,1.5187,314000000.0
2008-09-24 22:25:00,1.5187,1.51875,1.51815,1.51815,219600000.0
2008-09-24 22:26:00,1.51815,1.5183,1.518,1.51815,169500000.0
2008-09-24 22:27:00,1.51815,1.5185,1.518,1.5184,284800000.0
2008-09-24 22:28:00,1.51845,1.51855,1.51805,1.5182,68400000.0
2008-09-24 22:29:00,1.5182,1.5182,1.5182,1.5182,45600000.0
2008-09-24 22:30:00,1.5182,1.5182,1.518,1.5182,60300000.0
2008-09-24 22:31:00,1.5182,1.5182,1.518,1.5182,63000000.0
2008-09-24 22:32:00,1.5182,1.5182,1.518,1.5182,150300000.0
2008-09-24 22:33:00,1.518,1.5182,1.518,1.5182,121200000.0
2008-09-24 22:34:00,1.5182,1.5182,1.5182,1.5182,14400000.0
2008-09-24 22:35:00,1.5182,1.51825,1.5182,1.5182,86600000.0
2008-09-24 22:36:00,1.51825,1.51855,1.5182,1.5184,197800000.0
2008-09-24 22:37:00,1.5184,1.51845,1.5184,1.5184,66000000.0
2008-09-24 22:38:00,1.5184,1.51895,1.5184,1.51875,95800000.0
2008-09-24 22:39:00,1.5187,1.5188,1.51855,1.5187,64800000.0
2008-09-24 22:40:00,1.5186,1.519,1.5186,1.5189,40600000.0
2008-09-24 22:41:00,1.519,1.519,1.5188,1.5188,13000000.0
2008-09-24 22:42:00,1.5188,1.5189,1.5187,1.5187,128200000.0
2008-09-24 22:43:00,1.5187,1.5188,1.5187,1.5188,49400000.0
2008-09-24 22:44:00,1.5188,1.51915,1.51865,1.5187,180600000.0
2008-09-24 22:45:00,1.51865,1.51865,1.5181,1.5186,126600000.0
2008-09-24 22:46:00,1.5186,1.5186,1.5186,1.5186,52500000.0
2008-09-24 22:47:00,1.5182,1.5185,1.5182,1.5185,71200000.0
2008-09-24 22:48:00,1.5186,1.5187,1.5186,1.5186,71200000.0
2008-09-24 22:49:00,1.5186,1.5186,1.5186,1.5186,136500000.0
2008-09-24 22:50:00,1.5186,1.5186,1.5186,1.5186,241500000.0
2008-09-24 22:51:00,1.5183,1.5185,1.5183,1.5184,20100000.0
2008-09-24 22:52:00,1.5186,1.51865,1.5186,1.51865,20100000.0
2008-09-24 22:53:00,1.5187,1.51895,1.51865,1.51865,164600000.0
2008-09-24 22:54:00,1.5187,1.5187,1.5186,1.5186,62700001.0
2008-09-24 22:55:00,1.5184,1.5184,1.5183,1.5183,42000000.0
2008-09-24 22:56:00,1.5186,1.5186,1.5186,1.5186,42000000.0
2008-09-24 22:57:00,1.5186,1.5186,1.5186,1.5186,10500000.0
2008-09-24 22:58:00,1.5186,1.5186,1.5179,1.5186,109800000.0
2008-09-24 22:59:00,1.5186,1.5186,1.5186,1.5186,94500000.0
2008-09-24 23:00:00,1.5186,1.5186,1.5186,1.5186,73500000.0
2008-09-24 23:01:00,1.5186,1.5186,1.5186,1.5186,52500000.0
2008-09-24 23:02:00,1.5186,1.5186,1.5186,1.5186,31500000.0
2008-09-24 23:03:00,1.5186,1.5186,1.5186,1.5186,31500000.0
2008-09-24 23:04:00,1.5186,1.5187,1.5186,1.5186,25800000.0
2008-09-24 23:05:00,1.5187,1.5189,1.5187,1.5189,25800000.0
2008-09-24 23:06:00,1.5186,1.5186,1.5186,1.5186,25800000.0
2008-09-24 23:07:00,1.5187,1.5188,1.5186,1.5186,69000000.0
2008-09-24 23:08:00,1.5187,1.5189,1.5184,1.5185,69000000.0
2008-09-24 23:09:00,1.5183,1.5184,1.518,1.51805,69000000.0
2008-09-24 23:10:00,1.51815,1.51815,1.5179,1.5179,146200000.0
2008-09-24 23:11:00,1.5179,1.51795,1.51785,1.51795,72600000.0
2008-09-24 23:12:00,1.51815,1.5184,1.51815,1.5184,66600000.0
2008-09-24 23:13:00,1.5186,1.5187,1.5181,1.51845,44600000.0
2008-09-24 23:14:00,1.5185,1.5185,1.51835,1.5185,12000000.0
2008-09-24 23:15:00,1.5185,1.51855,1.51835,1.51855,19200000.0
2008-09-24 23:16:00,1.51845,1.51845,1.51845,1.51845,7200000.0
2008-09-24 23:17:00,1.51835,1.5186,1.51835,1.5186,138900000.0
2008-09-24 23:18:00,1.5186,1.5186,1.5186,1.5186,199500000.0
2008-09-24 23:19:00,1.5186,1.5186,1.51775,1.5178,180400000.0
2008-09-24 23:20:00,1.5178,1.5178,1.51775,1.51775,7200000.0
2008-09-24 23:21:00,1.5177,1.51775,1.51765,1.51775,38400000.0
2008-09-24 23:22:00,1.51755,1.5178,1.51755,1.5176,70800000.0
2008-09-24 23:23:00,1.5176,1.518,1.51755,1.5179,52800000.0
2008-09-24 23:24:00,1.51795,1.51805,1.51775,1.51775,24000000.0
2008-09-24 23:25:00,1.51775,1.51785,1.51765,1.51775,28800000.0
2008-09-24 23:26:00,1.5178,1.5178,1.51715,1.51735,144000000.0
2008-09-24 23:27:00,1.51735,1.5174,1.51715,1.5174,51600000.0
2008-09-24 23:28:00,1.51745,1.5175,1.5171,1.5172,117600000.0
2008-09-24 23:29:00,1.51725,1.5173,1.51695,1.5172,100800000.0
2008-09-24 23:30:00,1.5172,1.5175,1.5172,1.5174,57600000.0
2008-09-24 23:31:00,1.5174,1.51745,1.5172,1.51725,128400000.0
2008-09-24 23:32:00,1.51735,1.51745,1.5172,1.51735,139200000.0
2008-09-24 23:33:00,1.51725,1.51735,1.5172,1.5173,96000000.0
2008-09-24 23:34:00,1.5173,1.51735,1.51715,1.51715,52800000.0
2008-09-24 23:35:00,1.51715,1.51715,1.51695,1.51695,204000000.0
2008-09-24 23:36:00,1.51695,1.51695,1.51675,1.5168,194400000.0
2008-09-24 23:37:00,1.51705,1.51705,1.51675,1.517,225400000.0
2008-09-24 23:38:00,1.51705,1.5171,1.51705,1.5171,7200000.0
2008-09-24 23:39:00,1.517,1.5172,1.51695,1.51715,42000000.0
2008-09-24 23:41:00,1.51715,1.5172,1.51715,1.51715,31200000.0
2008-09-24 23:42:00,1.5172,1.5174,1.5172,1.5173,26400000.0
2008-09-24 23:43:00,1.51725,1.51725,1.5172,1.5172,12000000.0
2008-09-24 23:44:00,1.51725,1.51725,1.5171,1.5172,43200000.0
2008-09-24 23:45:00,1.5171,1.51715,1.5171,1.5171,14400000.0
2008-09-24 23:46:00,1.5172,1.5174,1.5172,1.5174,26400000.0
2008-09-24 23:47:00,1.51745,1.5177,1.51745,1.51765,69600000.0
2008-09-24 23:48:00,1.51765,1.51765,1.51765,1.51765,12000000.0
2008-09-24 23:49:00,1.51765,1.51765,1.517,1.517,121200000.0
2008-09-24 23:50:00,1.517,1.5173,1.517,1.517,248400000.0
2008-09-24 23:51:00,1.517,1.517,1.5164,1.5164,345900000.0
2008-09-24 23:52:00,1.5164,1.5168,1.5164,1.5166,110500000.0
2008-09-24 23:53:00,1.51665,1.5173,1.51655,1.5173,72000000.0
2008-09-24 23:54:00,1.5173,1.5173,1.5168,1.5172,126600000.0
2008-09-24 23:55:00,1.51725,1.5174,1.5172,1.51735,100800000.0
2008-09-24 23:56:00,1.51735,1.51745,1.51735,1.51745,36000000.0
2008-09-24 23:57:00,1.5174,1.5174,1.5171,1.5173,96000000.0
2008-09-24 23:58:00,1.51725,1.5175,1.5171,1.5175,43200000.0
2008-09-24 23:59:00,1.5177,1.5177,1.5175,1.5175,7200000.0
2008-09-25 00:00:00,1.5174,1.51765,1.5174,1.5176,28800000.0
2008-09-25 00:02:00,1.5176,1.51805,1.5174,1.51755,62800000.0
2008-09-25 00:03:00,1.51745,1.5175,1.51745,1.5175,4800000.0
2008-09-25 00:04:00,1.51755,1.51765,1.51745,1.5176,38200000.0
2008-09-25 00:05:00,1.51765,1.518,1.51765,1.518,24000000.0
2008-09-25 00:06:00,1.51795,1.51795,1.51795,1.51795,4800000.0
2008-09-25 00:07:00,1.518,1.518,1.5175,1.51795,56800000.0
2008-09-25 00:08:00,1.51795,1.51795,1.51795,1.51795,4800000.0
2008-09-25 00:10:00,1.51795,1.518,1.51795,1.518,4800000.0
2008-09-25 00:11:00,1.518,1.518,1.5176,1.51765,21600000.0
2008-09-25 00:12:00,1.51755,1.5178,1.5175,1.5178,30699999.0
2008-09-25 00:13:00,1.51785,1.51795,1.51785,1.51795,26400000.0
2008-09-25 00:14:00,1.51795,1.518,1.5177,1.5179,30800000.0
2008-09-25 00:15:00,1.51785,1.51785,1.5178,1.5178,19200000.0
2008-09-25 00:16:00,1.51785,1.5179,1.51785,1.51785,9600000.0
2008-09-25 00:18:00,1.5179,1.5179,1.5179,1.5179,2400000.0
2008-09-25 00:19:00,1.51785,1.5179,1.51785,1.5179,9600000.0
2008-09-25 00:20:00,1.5178,1.51795,1.5178,1.51785,36000000.0
2008-09-25 00:22:00,1.5178,1.5178,1.5178,1.5178,4800000.0
2008-09-25 00:23:00,1.5178,1.5178,1.5178,1.5178,12000000.0
2008-09-25 00:24:00,1.51785,1.51795,1.5178,1.51785,26400000.0
2008-09-25 00:25:00,1.5178,1.5178,1.51755,1.51755,48000000.0
2008-09-25 00:26:00,1.5175,1.51775,1.5175,1.51775,120200000.0
2008-09-25 00:27:00,1.5178,1.5178,1.5178,1.5178,4800000.0
2008-09-25 00:28:00,1.51785,1.518,1.51785,1.51795,38400000.0
2008-09-25 00:29:00,1.518,1.5181,1.5179,1.51805,110400000.0
2008-09-25 00:30:00,1.51805,1.5181,1.5179,1.51805,72000000.0
2008-09-25 00:31:00,1.51805,1.51805,1.51805,1.51805,9600000.0
2008-09-25 00:32:00,1.51805,1.51805,1.51805,1.51805,9600000.0
2008-09-25 00:33:00,1.5181,1.5183,1.5181,1.5183,55000000.0
2008-09-25 00:34:00,1.51835,1.51835,1.51825,1.51825,16800000.0
2008-09-25 00:35:00,1.5183,1.5185,1.5183,1.5185,23600000.0
2008-09-25 00:36:00,1.51845,1.5185,1.51825,1.5185,67200000.0
2008-09-25 00:37:00,1.51835,1.5186,1.5181,1.51815,62400000.0
2008-09-25 00:38:00,1.5182,1.51825,1.5181,1.5181,50400000.0
2008-09-25 00:39:00,1.5181,1.5181,1.518,1.518,21600000.0
2008-09-25 00:40:00,1.51795,1.5181,1.51795,1.5181,26400000.0
2008-09-25 00:41:00,1.51815,1.51815,1.51815,1.51815,24000000.0
2008-09-25 00:42:00,1.5182,1.5182,1.51815,1.51815,4800000.0
2008-09-25 00:43:00,1.5182,1.51835,1.5182,1.51835,9400000.0
2008-09-25 00:44:00,1.5184,1.5184,1.5184,1.5184,16800000.0
2008-09-25 00:45:00,1.5183,1.5187,1.5183,1.5187,45600000.0
2008-09-25 00:46:00,1.5188,1.51905,1.51865,1.51885,141200000.0
2008-09-25 00:47:00,1.5188,1.51905,1.5188,1.51885,43200000.0
2008-09-25 00:48:00,1.5189,1.5191,1.5188,1.51905,91200000.0
2008-09-25 00:49:00,1.519,1.519,1.519,1.519,2200000.0
2008-09-25 00:50:00,1.519,1.5191,1.519,1.51905,27200000.0
2008-09-25 00:51:00,1.519,1.5193,1.51885,1.51905,43600000.0
2008-09-25 00:52:00,1.519,1.51915,1.51895,1.519,78200000.0
2008-09-25 00:53:00,1.51905,1.51905,1.51895,1.51895,14400000.0
2008-09-25 00:54:00,1.5189,1.5189,1.51885,1.51885,37800000.0
2008-09-25 00:55:00,1.51885,1.51885,1.5187,1.5187,14400000.0
2008-09-25 00:56:00,1.51865,1.51875,1.51865,1.5187,36000000.0
2008-09-25 00:57:00,1.5188,1.5188,1.5187,1.5187,42400000.0
2008-09-25 00:58:00,1.5187,1.5189,1.5187,1.5189,58200000.0
2008-09-25 00:59:00,1.5189,1.51895,1.5188,1.5188,116600000.0
2008-09-25 01:00:00,1.51885,1.5189,1.5188,1.5189,35800000.0
2008-09-25 01:01:00,1.51885,1.51885,1.51865,1.5187,24000000.0
2008-09-25 01:02:00,1.5188,1.51885,1.5186,1.51885,24000000.0
2008-09-25 01:03:00,1.5189,1.5189,1.51885,1.5189,14400000.0
2008-09-25 01:04:00,1.51895,1.51925,1.51895,1.51925,72000000.0
2008-09-25 01:05:00,1.5193,1.51975,1.5193,1.5196,99600000.0
2008-09-25 01:06:00,1.51965,1.5211,1.5196,1.5204,324800000.0
2008-09-25 01:07:00,1.5204,1.5206,1.5204,1.5204,298200000.0
2008-09-25 01:08:00,1.5204,1.5204,1.51955,1.51955,410900000.0
2008-09-25 01:09:00,1.5196,1.5198,1.5194,1.5197,174800000.0
2008-09-25 01:10:00,1.5197,1.5197,1.5193,1.51935,249800000.0
2008-09-25 01:11:00,1.51935,1.51945,1.5193,1.51935,82600000.0
2008-09-25 01:12:00,1.5194,1.5194,1.51895,1.51905,120000000.0
2008-09-25 01:13:00,1.519,1.51915,1.51895,1.51915,61600000.0
2008-09-25 01:14:00,1.5191,1.51915,1.51885,1.5189,71600000.0
2008-09-25 01:15:00,1.5189,1.51905,1.51875,1.5188,184200000.0
2008-09-25 01:16:00,1.5188,1.5188,1.5185,1.5185,633600013.0
2008-09-25 01:17:00,1.5185,1.5185,1.5185,1.5185,261600008.0
2008-09-25 01:18:00,1.5185,1.51875,1.5185,1.5185,279100006.0
2008-09-25 01:19:00,1.5185,1.5187,1.5185,1.5187,489200005.0
2008-09-25 01:20:00,1.5187,1.51905,1.5187,1.51875,100000000.0
2008-09-25 01:21:00,1.5188,1.51885,1.5188,1.5188,16600000.0
2008-09-25 01:22:00,1.5189,1.51895,1.51885,1.51895,33200000.0
2008-09-25 01:23:00,1.519,1.51925,1.519,1.51925,49800000.0
2008-09-25 01:24:00,1.5193,1.5195,1.519,1.51935,127100000.0
2008-09-25 01:25:00,1.51925,1.5196,1.51925,1.5196,59200000.0
2008-09-25 01:26:00,1.51955,1.5196,1.5191,1.5192,164400000.0
2008-09-25 01:27:00,1.51925,1.5198,1.51925,1.5197,71000000.0
2008-09-25 01:28:00,1.51975,1.52075,1.51965,1.5206,127600000.0
2008-09-25 01:29:00,1.52055,1.52065,1.52015,1.52025,234600000.0
2008-09-25 01:30:00,1.5203,1.5206,1.5203,1.52055,162600000.0
2008-09-25 01:31:00,1.5205,1.5205,1.5203,1.52045,112600000.0
2008-09-25 01:32:00,1.5204,1.52045,1.52015,1.52025,83800000.0
2008-09-25 01:33:00,1.5201,1.52015,1.5198,1.5198,469600000.0
2008-09-25 01:34:00,1.5198,1.5198,1.5198,1.5198,50100000.0
2008-09-25 01:35:00,1.5198,1.5198,1.5198,1.5198,72900000.0
2008-09-25 01:36:00,1.5198,1.5198,1.5198,1.5198,178200000.0
2008-09-25 01:37:00,1.5198,1.5198,1.5198,1.5198,210600000.0
2008-09-25 01:38:00,1.5198,1.5198,1.5198,1.5198,121500000.0
2008-09-25 01:39:00,1.5198,1.5198,1.5198,1.5198,218700000.0
2008-09-25 01:40:00,1.5198,1.5198,1.5198,1.5198,145800000.0
2008-09-25 01:41:00,1.5198,1.5198,1.5198,1.5198,210600000.0
2008-09-25 01:42:00,1.5198,1.5198,1.51895,1.51905,99900000.0
2008-09-25 01:43:00,1.5191,1.5192,1.5189,1.5189,188200000.0
2008-09-25 01:44:00,1.51895,1.5191,1.5188,1.51905,249400000.0
2008-09-25 01:45:00,1.519,1.51915,1.51885,1.5191,145400000.0
2008-09-25 01:46:00,1.5191,1.5191,1.5188,1.5188,78600000.0
2008-09-25 01:47:00,1.51885,1.51885,1.5188,1.51885,45400000.0
2008-09-25 01:48:00,1.5189,1.51915,1.5189,1.51905,60400000.0
2008-09-25 01:49:00,1.51905,1.51905,1.5187,1.5187,171000000.0
2008-09-25 01:50:00,1.51865,1.51865,1.5185,1.51855,83000000.0
2008-09-25 01:51:00,1.51865,1.5187,1.51855,1.51865,147600000.0
2008-09-25 01:52:00,1.5186,1.51865,1.5183,1.5183,137400000.0
2008-09-25 01:53:00,1.51835,1.5184,1.5183,1.5184,144600000.0
2008-09-25 01:54:00,1.51845,1.51845,1.5183,1.51845,76200000.0
2008-09-25 01:55:00,1.5185,1.5191,1.5185,1.51905,89800000.0
2008-09-25 01:56:00,1.51895,1.5193,1.5188,1.5189,190400000.0
2008-09-25 01:57:00,1.5191,1.51935,1.5189,1.5193,116200000.0
2008-09-25 01:58:00,1.51935,1.51965,1.51935,1.51965,133600000.0
2008-09-25 01:59:00,1.51965,1.5199,1.51935,1.5196,205300000.0
2008-09-25 02:00:00,1.5195,1.5196,1.51945,1.51945,111400000.0
2008-09-25 02:01:00,1.51935,1.51935,1.5191,1.5191,73400000.0
2008-09-25 02:02:00,1.51905,1.51905,1.5189,1.5189,352600000.0
2008-09-25 02:03:00,1.5189,1.5189,1.5189,1.5189,902800000.0
2008-09-25 02:04:00,1.5189,1.5189,1.5189,1.5189,268400000.0
2008-09-25 02:05:00,1.5189,1.5189,1.5189,1.5189,268400000.0
2008-09-25 02:06:00,1.5189,1.5189,1.5189,1.5189,48800000.0
2008-09-25 02:07:00,1.5189,1.5191,1.5189,1.519,299300001.0
2008-09-25 02:09:00,1.519,1.5191,1.519,1.5191,28200000.0
2008-09-25 02:10:00,1.5191,1.51915,1.519,1.519,37800000.0
2008-09-25 02:11:00,1.51905,1.51905,1.51895,1.519,52600000.0
2008-09-25 02:12:00,1.519,1.519,1.51895,1.519,32600000.0
2008-09-25 02:13:00,1.519,1.5191,1.5189,1.51895,184500004.0
2008-09-25 02:14:00,1.51895,1.519,1.5189,1.519,119500004.0
2008-09-25 02:15:00,1.51905,1.51905,1.51905,1.51905,4400000.0
2008-09-25 02:16:00,1.51905,1.51905,1.5189,1.5189,41600000.0
2008-09-25 02:17:00,1.51895,1.51895,1.51895,1.51895,4400000.0
2008-09-25 02:18:00,1.5189,1.5189,1.51875,1.5189,281600000.0
2008-09-25 02:19:00,1.5189,1.5189,1.5189,1.5189,219600000.0
2008-09-25 02:20:00,1.5188,1.5188,1.5188,1.5188,32400000.0
2008-09-25 02:21:00,1.5188,1.5188,1.5188,1.5188,40500000.0
2008-09-25 02:22:00,1.51835,1.51835,1.5179,1.51825,87000000.0
2008-09-25 02:23:00,1.5182,1.5183,1.51805,1.5183,59400000.0
2008-09-25 02:24:00,1.5183,1.51845,1.51815,1.51815,62200000.0
2008-09-25 02:25:00,1.51825,1.51845,1.5181,1.5183,66800000.0
2008-09-25 02:26:00,1.51825,1.51825,1.51825,1.51825,4800000.0
2008-09-25 02:27:00,1.51825,1.51855,1.51825,1.51845,23800000.0
2008-09-25 02:28:00,1.51855,1.51865,1.51835,1.51835,21400000.0
2008-09-25 02:29:00,1.51835,1.51835,1.51805,1.51815,113800000.0
2008-09-25 02:30:00,1.5181,1.51815,1.51795,1.51805,40200000.0
2008-09-25 02:31:00,1.5181,1.5181,1.5178,1.5178,52000000.0
2008-09-25 02:32:00,1.5179,1.51805,1.5178,1.5179,81400000.0
2008-09-25 02:33:00,1.51785,1.51805,1.51785,1.51805,29000000.0
2008-09-25 02:34:00,1.5181,1.5181,1.51785,1.51805,53600000.0
2008-09-25 02:35:00,1.5179,1.51815,1.5179,1.51795,33200000.0
2008-09-25 02:36:00,1.51795,1.518,1.5179,1.51795,21600000.0
2008-09-25 02:37:00,1.51785,1.51795,1.51785,1.51785,42400000.0
2008-09-25 02:38:00,1.51785,1.51805,1.5178,1.51805,71000000.0
2008-09-25 02:39:00,1.51815,1.51815,1.51815,1.51815,2400000.0
2008-09-25 02:40:00,1.51805,1.51805,1.51805,1.51805,2400000.0
2008-09-25 02:42:00,1.5181,1.5181,1.5181,1.5181,3600000.0
2008-09-25 02:43:00,1.51815,1.519,1.51815,1.5185,161700000.0
2008-09-25 02:44:00,1.5184,1.519,1.5184,1.5189,169100000.0
2008-09-25 02:45:00,1.51895,1.51935,1.51895,1.5193,135600000.0
2008-09-25 02:46:00,1.51935,1.5197,1.5192,1.5197,102800000.0
2008-09-25 02:47:00,1.5197,1.52015,1.5197,1.52015,125800000.0
2008-09-25 02:48:00,1.52015,1.5203,1.5197,1.51985,154300000.0
2008-09-25 02:49:00,1.5199,1.52005,1.5197,1.51995,239100000.0
2008-09-25 02:50:00,1.52005,1.5202,1.52,1.52015,197600000.0
2008-09-25 02:51:00,1.5201,1.5201,1.51975,1.51995,104200000.0
2008-09-25 02:52:00,1.51995,1.52005,1.5198,1.52,122800000.0
2008-09-25 02:53:00,1.5201,1.52045,1.51995,1.51995,115800000.0
2008-09-25 02:54:00,1.5199,1.52055,1.5198,1.5204,240199998.0
2008-09-25 02:55:00,1.52045,1.52055,1.5198,1.5199,377900000.0
2008-09-25 02:56:00,1.5198,1.52,1.5198,1.5198,213400000.0
2008-09-25 02:57:00,1.5198,1.5199,1.5198,1.5198,213600000.0
2008-09-25 02:58:00,1.5198,1.52005,1.5198,1.51995,247400000.0
2008-09-25 02:59:00,1.52,1.5202,1.51995,1.5202,151200000.0
2008-09-25 03:00:00,1.5202,1.52085,1.5201,1.52075,288600000.0
2008-09-25 03:01:00,1.52085,1.52085,1.5203,1.5203,198200000.0
2008-09-25 03:02:00,1.5203,1.52035,1.5202,1.5202,413900000.0
2008-09-25 03:03:00,1.5202,1.5205,1.5202,1.52045,172200000.0
2008-09-25 03:04:00,1.52055,1.521,1.5205,1.5207,165200000.0
2008-09-25 03:05:00,1.52055,1.5206,1.51965,1.52025,216000000.0
2008-09-25 03:06:00,1.5203,1.5203,1.5202,1.5203,64000000.0
2008-09-25 03:07:00,1.5202,1.5204,1.5202,1.5204,24000000.0
2008-09-25 03:08:00,1.52045,1.5205,1.5204,1.5204,14400000.0
2008-09-25 03:09:00,1.5203,1.52045,1.5203,1.5204,33200000.0
2008-09-25 03:10:00,1.52045,1.5206,1.5204,1.5206,38200000.0
2008-09-25 03:11:00,1.52045,1.5209,1.52035,1.5206,148800000.0
2008-09-25 03:12:00,1.52065,1.52095,1.5205,1.52085,142400000.0
2008-09-25 03:13:00,1.52085,1.52085,1.5207,1.5207,83400000.0
2008-09-25 03:14:00,1.5207,1.521,1.5205,1.5206,98200000.0
2008-09-25 03:15:00,1.52055,1.52065,1.5205,1.5205,16800000.0
2008-09-25 03:16:00,1.52055,1.5218,1.52055,1.5215,193100000.0
2008-09-25 03:17:00,1.52155,1.5217,1.52135,1.5216,162400000.0
2008-09-25 03:18:00,1.5216,1.52335,1.5216,1.5233,446500000.0
2008-09-25 03:19:00,1.52325,1.5238,1.52285,1.5238,174400000.0
2008-09-25 03:20:00,1.52375,1.52375,1.52295,1.52295,202200000.0
2008-09-25 03:21:00,1.5229,1.523,1.5227,1.5227,856800033.0
2008-09-25 03:22:00,1.5227,1.5229,1.5227,1.5229,246000009.0
2008-09-25 03:23:00,1.52305,1.52335,1.52305,1.52335,59800000.0
2008-09-25 03:24:00,1.5235,1.52495,1.5234,1.5245,548300000.0
2008-09-25 03:25:00,1.5245,1.5245,1.5245,1.5245,458400000.0
2008-09-25 03:26:00,1.5245,1.5245,1.5235,1.52365,298000000.0
2008-09-25 03:27:00,1.5237,1.5237,1.5231,1.5231,1182199978.0
2008-09-25 03:28:00,1.5231,1.5231,1.5231,1.5231,2039999950.0
2008-09-25 03:29:00,1.5231,1.52325,1.5231,1.5231,1791799987.0
2008-09-25 03:30:00,1.5231,1.52325,1.5231,1.5231,904799978.0
2008-09-25 03:31:00,1.5231,1.5231,1.522,1.52215,925399983.0
2008-09-25 03:32:00,1.5221,1.5227,1.5218,1.5225,252200000.0
2008-09-25 03:33:00,1.5224,1.5224,1.5221,1.5224,419700000.0
2008-09-25 03:34:00,1.52245,1.5225,1.5221,1.5221,293400000.0
2008-09-25 03:35:00,1.5221,1.5224,1.5221,1.52235,121700000.0
2008-09-25 03:36:00,1.5224,1.52245,1.52225,1.5224,144000000.0
2008-09-25 03:37:00,1.52245,1.52285,1.5222,1.5222,338400000.0
2008-09-25 03:38:00,1.5222,1.52275,1.52215,1.52215,270000000.0
2008-09-25 03:39:00,1.52215,1.52215,1.5219,1.5219,239200000.0
2008-09-25 03:40:00,1.5219,1.522,1.5219,1.522,158700000.0
2008-09-25 03:41:00,1.52195,1.52195,1.5219,1.5219,51000000.0
2008-09-25 03:42:00,1.522,1.5223,1.5219,1.5223,32100000.0
2008-09-25 03:43:00,1.5224,1.52285,1.5223,1.52275,159000000.0
2008-09-25 03:44:00,1.52275,1.52345,1.5227,1.523,195800000.0
2008-09-25 03:45:00,1.52305,1.52325,1.52295,1.5231,48000000.0
2008-09-25 03:46:00,1.52315,1.52335,1.523,1.523,74200000.0
2008-09-25 03:47:00,1.52295,1.5231,1.5223,1.5228,236700000.0
2008-09-25 03:48:00,1.52285,1.52305,1.5226,1.5228,195600000.0
2008-09-25 03:49:00,1.52285,1.52305,1.52275,1.52285,30800000.0
2008-09-25 03:50:00,1.52295,1.52325,1.5229,1.52325,130600000.0
2008-09-25 03:51:00,1.52325,1.52465,1.52325,1.52455,155700000.0
2008-09-25 03:52:00,1.52475,1.525,1.5242,1.5249,223300000.0
2008-09-25 03:53:00,1.5249,1.5252,1.5244,1.5244,360600000.0
2008-09-25 03:54:00,1.5244,1.5244,1.5243,1.5243,480800000.0
2008-09-25 03:55:00,1.5243,1.52465,1.5243,1.52435,220400000.0
2008-09-25 03:56:00,1.52435,1.52475,1.5238,1.5243,591200000.0
2008-09-25 03:57:00,1.5243,1.52545,1.5243,1.5252,322800000.0
2008-09-25 03:58:00,1.52515,1.5253,1.5247,1.5247,448500000.0
2008-09-25 03:59:00,1.5247,1.5247,1.524,1.5242,535900002.0
2008-09-25 04:00:00,1.5241,1.5241,1.524,1.5241,475400022.0
2008-09-25 04:01:00,1.5241,1.5241,1.524,1.524,361200021.0
2008-09-25 04:02:00,1.524,1.524,1.52345,1.52355,688200037.0
2008-09-25 04:03:00,1.52355,1.52375,1.5235,1.5237,134400000.0
2008-09-25 04:04:00,1.5236,1.52385,1.5235,1.52365,194200000.0
2008-09-25 04:05:00,1.5237,1.52395,1.5237,1.5238,114800000.0
2008-09-25 04:06:00,1.524,1.524,1.5238,1.5238,26400000.0
2008-09-25 04:07:00,1.5237,1.52375,1.52355,1.52355,24000000.0
2008-09-25 04:08:00,1.5235,1.52355,1.523,1.523,107800000.0
2008-09-25 04:09:00,1.52305,1.524,1.52305,1.524,95600000.0
2008-09-25 04:10:00,1.52395,1.52425,1.52365,1.52415,153200000.0
2008-09-25 04:11:00,1.52415,1.52445,1.52375,1.5239,209200000.0
2008-09-25 04:12:00,1.5239,1.5241,1.5235,1.5235,339300000.0
2008-09-25 04:13:00,1.5235,1.5235,1.5235,1.5235,67200000.0
2008-09-25 04:14:00,1.5235,1.5235,1.5232,1.5232,278100000.0
2008-09-25 04:15:00,1.5232,1.5232,1.5223,1.52265,480800000.0
2008-09-25 04:16:00,1.52265,1.52275,1.5224,1.52245,261900000.0
2008-09-25 04:17:00,1.52245,1.52275,1.5224,1.5224,207900000.0
2008-09-25 04:18:00,1.5224,1.5224,1.5224,1.5224,126300000.0
2008-09-25 04:19:00,1.5224,1.5224,1.5221,1.5224,324000001.0
2008-09-25 04:20:00,1.5221,1.5227,1.5221,1.5225,322800008.0
2008-09-25 04:21:00,1.5225,1.52255,1.5224,1.52255,256200000.0
2008-09-25 04:22:00,1.52255,1.5226,1.52245,1.5226,60000000.0
2008-09-25 04:23:00,1.5226,1.52275,1.52255,1.52265,31200000.0
2008-09-25 04:24:00,1.52275,1.52275,1.5224,1.5224,244100000.0
2008-09-25 04:25:00,1.5224,1.5224,1.52145,1.52165,225500000.0
2008-09-25 04:26:00,1.5216,1.5219,1.52155,1.5216,182200000.0
2008-09-25 04:27:00,1.5216,1.52185,1.5216,1.52185,204000000.0
2008-09-25 04:28:00,1.52185,1.52235,1.52185,1.52235,111400000.0
2008-09-25 04:29:00,1.52235,1.52235,1.5221,1.52225,43200000.0
2008-09-25 04:30:00,1.5223,1.5223,1.5219,1.5219,81400001.0
2008-09-25 04:31:00,1.5219,1.52235,1.5219,1.5222,164800001.0
2008-09-25 04:32:00,1.5222,1.52235,1.52205,1.5221,75600000.0
2008-09-25 04:33:00,1.52215,1.52255,1.52215,1.52255,33400000.0
2008-09-25 04:34:00,1.52255,1.52255,1.5222,1.52255,33000000.0
2008-09-25 04:35:00,1.5225,1.52255,1.52235,1.52255,24000000.0
2008-09-25 04:36:00,1.52255,1.5231,1.5225,1.5231,74400000.0
2008-09-25 04:37:00,1.52305,1.5233,1.52305,1.52305,59600000.0
2008-09-25 04:38:00,1.52315,1.52315,1.52265,1.52285,95800000.0
2008-09-25 04:39:00,1.5229,1.52345,1.5228,1.52345,88800000.0
2008-09-25 04:40:00,1.52345,1.5238,1.5234,1.5238,103000000.0
2008-09-25 04:41:00,1.52385,1.52415,1.52385,1.5239,45600000.0
2008-09-25 04:42:00,1.52395,1.524,1.5238,1.5238,19200000.0
2008-09-25 04:43:00,1.52385,1.52385,1.52355,1.5237,50400000.0
2008-09-25 04:44:00,1.5237,1.5237,1.5235,1.5235,234000014.0
2008-09-25 04:45:00,1.5235,1.5235,1.5235,1.5235,113400007.0
2008-09-25 04:46:00,1.5235,1.5238,1.5235,1.52375,111400001.0
2008-09-25 04:47:00,1.52385,1.5244,1.52385,1.5242,107900000.0
2008-09-25 04:48:00,1.5242,1.5244,1.5242,1.52435,64600000.0
2008-09-25 04:49:00,1.52435,1.52435,1.5242,1.5243,40800000.0
2008-09-25 04:50:00,1.5243,1.5245,1.5243,1.5244,60000000.0
2008-09-25 04:51:00,1.5244,1.5246,1.5242,1.5243,107400000.0
2008-09-25 04:52:00,1.5243,1.5243,1.524,1.524,216200000.0
2008-09-25 04:53:00,1.52405,1.52415,1.5239,1.524,249600000.0
2008-09-25 04:54:00,1.52405,1.52415,1.524,1.52405,37000000.0
2008-09-25 04:55:00,1.5242,1.52425,1.5239,1.5239,42000000.0
2008-09-25 04:56:00,1.5239,1.5242,1.5239,1.5242,421600000.0
2008-09-25 04:57:00,1.5242,1.5245,1.52395,1.52395,268000000.0
2008-09-25 04:58:00,1.52395,1.52465,1.52395,1.52465,116000000.0
2008-09-25 04:59:00,1.52475,1.5251,1.5245,1.5246,216400000.0
2008-09-25 05:00:00,1.5246,1.5247,1.52445,1.5245,111400000.0
2008-09-25 05:01:00,1.5246,1.5246,1.5238,1.52395,385000000.0
2008-09-25 05:02:00,1.524,1.524,1.5238,1.5238,208799998.0
2008-09-25 05:03:00,1.5238,1.5238,1.5238,1.5238,56700000.0
2008-09-25 05:04:00,1.5238,1.5244,1.5238,1.5241,112100000.0
2008-09-25 05:05:00,1.5242,1.5246,1.5242,1.5246,54800000.0
2008-09-25 05:06:00,1.52455,1.5246,1.52385,1.5241,175800000.0
2008-09-25 05:07:00,1.52405,1.52415,1.5237,1.5238,105000000.0
2008-09-25 05:08:00,1.5238,1.524,1.5235,1.5239,94400000.0
2008-09-25 05:09:00,1.5239,1.5239,1.5237,1.52385,59400000.0
2008-09-25 05:10:00,1.5239,1.52415,1.5239,1.5241,51800000.0
2008-09-25 05:11:00,1.52405,1.52415,1.524,1.524,13600000.0
2008-09-25 05:12:00,1.52395,1.5241,1.52395,1.5241,23600000.0
2008-09-25 05:13:00,1.52415,1.52415,1.52395,1.524,34600000.0
2008-09-25 05:14:00,1.524,1.524,1.5232,1.52325,154000000.0
2008-09-25 05:15:00,1.52325,1.5233,1.52315,1.52325,73800000.0
2008-09-25 05:16:00,1.52325,1.5234,1.523,1.52315,162800000.0
2008-09-25 05:17:00,1.52315,1.5232,1.5231,1.5232,36000000.0
2008-09-25 05:18:00,1.5232,1.5233,1.5232,1.5233,31200000.0
2008-09-25 05:19:00,1.52325,1.52325,1.5231,1.5231,55200000.0
2008-09-25 05:20:00,1.52315,1.5233,1.52315,1.5233,50400000.0
2008-09-25 05:21:00,1.5233,1.5234,1.52325,1.52335,127200000.0
2008-09-25 05:22:00,1.52345,1.52355,1.52335,1.52355,72000000.0
2008-09-25 05:23:00,1.5235,1.5236,1.5231,1.5231,180000000.0
2008-09-25 05:24:00,1.52305,1.5232,1.52305,1.5232,92800000.0
2008-09-25 05:25:00,1.5232,1.5233,1.52295,1.52295,199600000.0
2008-09-25 05:26:00,1.52295,1.52345,1.52285,1.52345,167000000.0
2008-09-25 05:27:00,1.5235,1.5235,1.5232,1.5234,221800000.0
2008-09-25 05:28:00,1.52335,1.52345,1.52315,1.5234,220200000.0
2008-09-25 05:29:00,1.5234,1.5235,1.5231,1.5231,100800000.0
2008-09-25 05:30:00,1.52315,1.5232,1.5227,1.52275,115200000.0
2008-09-25 05:31:00,1.5228,1.52295,1.5228,1.52285,62400000.0
2008-09-25 05:32:00,1.52285,1.52285,1.52265,1.52285,48000000.0
2008-09-25 05:33:00,1.52285,1.52295,1.5225,1.5225,146400000.0
2008-09-25 05:34:00,1.5225,1.52265,1.52225,1.52235,191800000.0
2008-09-25 05:35:00,1.52225,1.52225,1.52225,1.52225,7200000.0
2008-09-25 05:36:00,1.52225,1.5226,1.52225,1.5226,176400000.0
2008-09-25 05:37:00,1.5226,1.52295,1.52245,1.5228,86800000.0
2008-09-25 05:38:00,1.52285,1.5231,1.52285,1.523,69200000.0
2008-09-25 05:39:00,1.523,1.52305,1.523,1.52305,9600000.0
2008-09-25 05:40:00,1.523,1.523,1.5229,1.5229,57600000.0
2008-09-25 05:41:00,1.5229,1.5229,1.52265,1.5227,113600000.0
2008-09-25 05:42:00,1.52265,1.5228,1.52265,1.52275,140800000.0
2008-09-25 05:43:00,1.52275,1.5228,1.5227,1.5228,47600000.0
2008-09-25 05:44:00,1.5228,1.52285,1.5228,1.5228,59000000.0
2008-09-25 05:45:00,1.5228,1.5228,1.52245,1.52245,68200000.0
2008-09-25 05:46:00,1.52255,1.52255,1.52195,1.52205,269400000.0
2008-09-25 05:47:00,1.522,1.52205,1.52185,1.52195,61800000.0
2008-09-25 05:48:00,1.52195,1.52215,1.52195,1.52205,62400000.0
2008-09-25 05:49:00,1.5221,1.52225,1.5221,1.52225,92200000.0
2008-09-25 05:50:00,1.5224,1.5224,1.52225,1.52225,93200000.0
2008-09-25 05:51:00,1.52225,1.5227,1.52225,1.5227,129200000.0
2008-09-25 05:52:00,1.52275,1.52285,1.5221,1.5221,73400000.0
2008-09-25 05:53:00,1.5221,1.5222,1.5221,1.5222,41999999.0
2008-09-25 05:54:00,1.5222,1.5222,1.5222,1.5222,12000000.0
2008-09-25 05:55:00,1.5222,1.5222,1.5222,1.5222,19200000.0
2008-09-25 05:56:00,1.5222,1.5222,1.5222,1.5222,28800000.0
2008-09-25 05:57:00,1.5222,1.5224,1.5222,1.5224,33600000.0
2008-09-25 05:58:00,1.5224,1.5224,1.5224,1.5224,28800000.0
2008-09-25 05:59:00,1.5224,1.52245,1.5224,1.5224,52800000.0
2008-09-25 06:00:00,1.5224,1.5225,1.5224,1.52245,26400000.0
2008-09-25 06:01:00,1.5225,1.52255,1.5224,1.5224,69600000.0
2008-09-25 06:02:00,1.52245,1.52245,1.5224,1.5224,76800000.0
2008-09-25 06:03:00,1.5224,1.52245,1.5224,1.5224,43200000.0
2008-09-25 06:04:00,1.5224,1.5224,1.5224,1.5224,52800000.0
2008-09-25 06:05:00,1.5224,1.5224,1.5224,1.5224,69600000.0
2008-09-25 06:06:00,1.5224,1.5231,1.52215,1.5224,158300000.0
2008-09-25 06:07:00,1.5224,1.5224,1.52165,1.5217,181800000.0
2008-09-25 06:08:00,1.5217,1.5221,1.5217,1.5219,217200000.0
2008-09-25 06:09:00,1.52205,1.52225,1.5219,1.52215,207400000.0
2008-09-25 06:10:00,1.52215,1.52245,1.52215,1.52235,118600000.0
2008-09-25 06:11:00,1.52235,1.52245,1.5223,1.5224,94000000.0
2008-09-25 06:12:00,1.5225,1.52285,1.52245,1.5226,76200000.0
2008-09-25 06:13:00,1.5227,1.52285,1.52245,1.52255,38400000.0
2008-09-25 06:14:00,1.52265,1.5229,1.52255,1.52255,33400000.0
2008-09-25 06:15:00,1.52265,1.5228,1.52255,1.5228,40400000.0
2008-09-25 06:16:00,1.5228,1.5228,1.52265,1.52265,9600000.0
2008-09-25 06:17:00,1.52265,1.52265,1.52235,1.52265,26000000.0
2008-09-25 06:18:00,1.52275,1.5229,1.52265,1.52275,43200000.0
2008-09-25 06:19:00,1.52275,1.52285,1.52265,1.52285,89400000.0
2008-09-25 06:20:00,1.5229,1.52295,1.52285,1.52295,28800000.0
2008-09-25 06:21:00,1.52295,1.52295,1.5226,1.5227,74400000.0
2008-09-25 06:22:00,1.5227,1.52275,1.52255,1.52275,52800000.0
2008-09-25 06:23:00,1.52275,1.523,1.5224,1.5229,155800000.0
2008-09-25 06:24:00,1.5229,1.52325,1.5229,1.52325,98400000.0
2008-09-25 06:25:00,1.52325,1.5235,1.52295,1.52315,205600000.0
2008-09-25 06:26:00,1.52315,1.5232,1.5226,1.52265,97000000.0
2008-09-25 06:27:00,1.5227,1.5227,1.5224,1.52265,84700000.0
2008-09-25 06:28:00,1.52265,1.52265,1.5224,1.5224,84000000.0
2008-09-25 06:29:00,1.5224,1.52255,1.5224,1.52255,50300000.0
2008-09-25 06:30:00,1.52255,1.52315,1.52255,1.52255,35600000.0
2008-09-25 06:31:00,1.5225,1.52295,1.5224,1.52285,65600000.0
2008-09-25 06:32:00,1.52295,1.523,1.5224,1.5224,211700000.0
2008-09-25 06:33:00,1.5224,1.52255,1.5224,1.5224,309000000.0
2008-09-25 06:34:00,1.5224,1.5224,1.5224,1.5224,48600000.0
2008-09-25 06:35:00,1.5225,1.5226,1.5224,1.5224,124500000.0
2008-09-25 06:36:00,1.5224,1.5224,1.5224,1.5224,218700000.0
2008-09-25 06:37:00,1.5224,1.5224,1.5224,1.5224,324000000.0
2008-09-25 06:38:00,1.5224,1.5224,1.5216,1.5224,96000000.0
2008-09-25 06:39:00,1.5224,1.5224,1.5224,1.5224,89100000.0
2008-09-25 06:40:00,1.5224,1.5224,1.5224,1.5224,121500000.0
2008-09-25 06:41:00,1.5224,1.5224,1.5224,1.5224,194400000.0
2008-09-25 06:42:00,1.5224,1.52245,1.5224,1.5224,138800000.0
2008-09-25 06:43:00,1.5224,1.5224,1.5224,1.5224,137700000.0
2008-09-25 06:44:00,1.5224,1.5224,1.5224,1.5224,137700000.0
2008-09-25 06:45:00,1.5224,1.5224,1.5219,1.5224,353700000.0
2008-09-25 06:46:00,1.5224,1.5224,1.5224,1.5224,162000000.0
2008-09-25 06:47:00,1.5224,1.5225,1.5224,1.5225,242100000.0
2008-09-25 06:48:00,1.5225,1.5227,1.5225,1.52265,42600000.0
2008-09-25 06:49:00,1.52265,1.52265,1.5225,1.52255,9600000.0
2008-09-25 06:50:00,1.5226,1.52275,1.52255,1.52265,45600000.0
2008-09-25 06:51:00,1.52265,1.52265,1.52205,1.5221,85000000.0
2008-09-25 06:52:00,1.5222,1.5222,1.5217,1.522,152600000.0
2008-09-25 06:53:00,1.522,1.5224,1.52195,1.52225,117600000.0
2008-09-25 06:54:00,1.52205,1.52225,1.5219,1.52205,58400000.0
2008-09-25 06:55:00,1.52205,1.52235,1.52205,1.52235,95800000.0
2008-09-25 06:56:00,1.5223,1.5223,1.52205,1.52225,33400000.0
2008-09-25 06:57:00,1.52225,1.52225,1.52215,1.52215,48000000.0
2008-09-25 06:58:00,1.52215,1.5224,1.52215,1.52225,107400000.0
2008-09-25 06:59:00,1.52225,1.52225,1.5221,1.5222,68800000.0
2008-09-25 07:00:00,1.5222,1.52275,1.52205,1.52255,346800000.0
2008-09-25 07:01:00,1.52245,1.5229,1.52215,1.52285,210600000.0
2008-09-25 07:02:00,1.5229,1.52345,1.52275,1.5233,156600000.0
2008-09-25 07:03:00,1.5233,1.5241,1.5229,1.52405,198800000.0
2008-09-25 07:04:00,1.52405,1.52435,1.52405,1.52405,141600000.0
2008-09-25 07:05:00,1.52405,1.52425,1.5236,1.52385,169300000.0
2008-09-25 07:06:00,1.52385,1.52445,1.5237,1.5244,217000000.0
2008-09-25 07:07:00,1.52445,1.5247,1.5243,1.5245,122400000.0
2008-09-25 07:08:00,1.5245,1.5248,1.5244,1.5247,148700000.0
2008-09-25 07:09:00,1.5246,1.5247,1.5242,1.5242,109000000.0
2008-09-25 07:10:00,1.52435,1.5244,1.52355,1.5241,161000000.0
2008-09-25 07:11:00,1.5241,1.52425,1.52395,1.5241,217600000.0
2008-09-25 07:12:00,1.52405,1.52415,1.5238,1.52405,160600000.0
2008-09-25 07:13:00,1.52405,1.52405,1.5239,1.52405,84000000.0
2008-09-25 07:14:00,1.52395,1.52425,1.52395,1.52415,100800000.0
2008-09-25 07:15:00,1.52415,1.52445,1.5241,1.52445,136400000.0
2008-09-25 07:16:00,1.52445,1.5248,1.52445,1.52465,141000000.0
2008-09-25 07:17:00,1.5247,1.52475,1.5246,1.5246,52400000.0
2008-09-25 07:18:00,1.5247,1.5251,1.52465,1.5251,174400000.0
2008-09-25 07:19:00,1.5251,1.52545,1.5248,1.52535,237600000.0
2008-09-25 07:20:00,1.52535,1.52535,1.5244,1.52445,228400000.0
2008-09-25 07:21:00,1.52445,1.52455,1.52415,1.52435,173800000.0
2008-09-25 07:22:00,1.52435,1.52465,1.5243,1.5243,92800000.0
2008-09-25 07:23:00,1.52435,1.52435,1.52415,1.52415,68000000.0
2008-09-25 07:24:00,1.5242,1.5243,1.5235,1.5236,345000000.0
2008-09-25 07:25:00,1.5236,1.5238,1.5236,1.5237,98400000.0
2008-09-25 07:26:00,1.5237,1.52375,1.52335,1.5237,95000000.0
2008-09-25 07:27:00,1.5237,1.52385,1.5235,1.52385,118200000.0
2008-09-25 07:28:00,1.52385,1.52425,1.52385,1.52415,183000000.0
2008-09-25 07:29:00,1.52415,1.52445,1.5241,1.52415,169800000.0
2008-09-25 07:30:00,1.52415,1.5242,1.5239,1.52415,139400000.0
2008-09-25 07:31:00,1.52415,1.52425,1.5239,1.5239,64600000.0
2008-09-25 07:32:00,1.5239,1.524,1.5239,1.52395,201000000.0
2008-09-25 07:33:00,1.524,1.52405,1.5239,1.5239,237600000.0
2008-09-25 07:34:00,1.52395,1.52425,1.5239,1.5242,140600000.0
2008-09-25 07:35:00,1.52425,1.52485,1.52415,1.52485,178800000.0
2008-09-25 07:36:00,1.5249,1.52495,1.524,1.52455,212800000.0
2008-09-25 07:37:00,1.52465,1.52475,1.5241,1.52455,276000000.0
2008-09-25 07:38:00,1.52455,1.5248,1.5243,1.5244,178800000.0
2008-09-25 07:39:00,1.52445,1.5247,1.52435,1.52435,116400000.0
2008-09-25 07:40:00,1.5244,1.5245,1.5238,1.52385,195400000.0
2008-09-25 07:41:00,1.5239,1.5241,1.52375,1.524,153800000.0
2008-09-25 07:42:00,1.524,1.52415,1.52385,1.52405,108800000.0
2008-09-25 07:43:00,1.52405,1.52405,1.5232,1.52325,171000000.0
2008-09-25 07:44:00,1.52325,1.5238,1.5231,1.5233,313600000.0
2008-09-25 07:45:00,1.5234,1.52405,1.52335,1.524,162600000.0
2008-09-25 07:46:00,1.52405,1.5242,1.524,1.5241,79000000.0
2008-09-25 07:47:00,1.5241,1.52415,1.52405,1.52405,49200000.0
2008-09-25 07:48:00,1.52405,1.52405,1.5238,1.52385,77800000.0
2008-09-25 07:49:00,1.52385,1.5241,1.5237,1.524,141200000.0
2008-09-25 07:50:00,1.524,1.524,1.5236,1.52395,111000000.0
2008-09-25 07:51:00,1.52395,1.524,1.5234,1.5235,640200013.0
2008-09-25 07:52:00,1.5235,1.52365,1.5235,1.52365,64800000.0
2008-09-25 07:53:00,1.52365,1.52365,1.5234,1.5234,265400008.0
2008-09-25 07:54:00,1.5234,1.52345,1.5234,1.52345,302400010.0
2008-09-25 07:55:00,1.52345,1.52365,1.5234,1.5234,157800000.0
2008-09-25 07:56:00,1.5234,1.5236,1.5234,1.5234,309600010.0
2008-09-25 07:57:00,1.5234,1.52355,1.5234,1.52355,515400021.0
2008-09-25 07:58:00,1.52355,1.52355,1.5234,1.52345,553800018.0
2008-09-25 07:59:00,1.52345,1.52355,1.5234,1.5234,514800021.0
2008-09-25 08:00:00,1.5234,1.52355,1.5234,1.52345,721200034.0
2008-09-25 08:01:00,1.52345,1.52345,1.5234,1.5234,528000032.0
2008-09-25 08:02:00,1.52295,1.5234,1.52275,1.52285,393000007.0
2008-09-25 08:03:00,1.52285,1.52345,1.5227,1.52345,406800000.0
2008-09-25 08:04:00,1.5234,1.52345,1.52305,1.52325,187200000.0
2008-09-25 08:05:00,1.5233,1.5233,1.52295,1.523,235200000.0
2008-09-25 08:06:00,1.523,1.52315,1.52295,1.523,331200000.0
2008-09-25 08:07:00,1.523,1.5234,1.523,1.52335,260800000.0
2008-09-25 08:08:00,1.52335,1.5238,1.52325,1.5237,164800000.0
2008-09-25 08:09:00,1.5237,1.52415,1.5236,1.524,306199999.0
2008-09-25 08:10:00,1.524,1.524,1.52345,1.52355,102000000.0
2008-09-25 08:11:00,1.5235,1.52355,1.5234,1.5234,181800000.0
2008-09-25 08:12:00,1.5234,1.52415,1.5234,1.52415,372000000.0
2008-09-25 08:13:00,1.5243,1.5249,1.52405,1.5245,494400000.0
2008-09-25 08:14:00,1.5245,1.52475,1.52435,1.52475,453600000.0
2008-09-25 08:15:00,1.52475,1.52505,1.5247,1.52475,472800000.0
2008-09-25 08:16:00,1.52475,1.5251,1.52465,1.525,415200000.0
2008-09-25 08:17:00,1.5251,1.5255,1.52495,1.52505,508600000.0
2008-09-25 08:18:00,1.52505,1.5256,1.52505,1.5251,552000000.0
2008-09-25 08:19:00,1.5251,1.5254,1.5249,1.5254,410400000.0
2008-09-25 08:20:00,1.5254,1.5254,1.5251,1.52535,218400000.0
2008-09-25 08:21:00,1.52535,1.5254,1.52515,1.52515,225600000.0
2008-09-25 08:22:00,1.52515,1.5253,1.5248,1.5249,350400000.0
2008-09-25 08:23:00,1.52485,1.5251,1.52485,1.525,154400000.0
2008-09-25 08:24:00,1.5249,1.5251,1.5241,1.52475,239400000.0
2008-09-25 08:25:00,1.5248,1.5248,1.52455,1.5246,213400000.0
2008-09-25 08:26:00,1.5245,1.5246,1.52425,1.5245,126800000.0
2008-09-25 08:27:00,1.5245,1.5251,1.52435,1.52475,355600000.0
2008-09-25 08:28:00,1.52475,1.5252,1.52475,1.52485,167500000.0
2008-09-25 08:29:00,1.5248,1.525,1.52465,1.525,204800000.0
2008-09-25 08:30:00,1.52505,1.52525,1.5247,1.5251,186000000.0
2008-09-25 08:31:00,1.5251,1.5254,1.5248,1.5254,264800000.0
2008-09-25 08:32:00,1.5254,1.5254,1.5248,1.525,178400000.0
2008-09-25 08:33:00,1.5249,1.52565,1.5249,1.52555,250400000.0
2008-09-25 08:34:00,1.52555,1.5264,1.52555,1.5264,266200000.0
2008-09-25 08:35:00,1.5263,1.52735,1.5263,1.52695,470000000.0
2008-09-25 08:36:00,1.52695,1.52755,1.5268,1.527,418600000.0
2008-09-25 08:37:00,1.52705,1.52715,1.5266,1.5266,343400000.0
2008-09-25 08:38:00,1.5266,1.52675,1.52635,1.52645,283200000.0
2008-09-25 08:39:00,1.52645,1.5269,1.5263,1.5269,289600000.0
2008-09-25 08:40:00,1.52695,1.527,1.5265,1.5268,193600000.0
2008-09-25 08:41:00,1.5266,1.52765,1.5266,1.5275,312400000.0
2008-09-25 08:42:00,1.5276,1.52825,1.5274,1.528,515200000.0
2008-09-25 08:43:00,1.528,1.5287,1.528,1.5284,553600000.0
2008-09-25 08:44:00,1.5283,1.5283,1.52785,1.52785,357400000.0
2008-09-25 08:45:00,1.52785,1.52815,1.52775,1.5278,367200000.0
2008-09-25 08:46:00,1.5279,1.5279,1.52665,1.52695,534800000.0
2008-09-25 08:47:00,1.52695,1.52725,1.5266,1.5267,498600000.0
2008-09-25 08:48:00,1.5267,1.52695,1.52655,1.5268,147200000.0
2008-09-25 08:49:00,1.5268,1.52695,1.52675,1.52695,211800000.0
2008-09-25 08:50:00,1.527,1.52765,1.52685,1.52765,278600000.0
2008-09-25 08:51:00,1.5277,1.5286,1.52755,1.5286,396400000.0
2008-09-25 08:52:00,1.52855,1.52855,1.5277,1.52795,210000000.0
2008-09-25 08:53:00,1.52795,1.528,1.5274,1.52745,163800000.0
2008-09-25 08:54:00,1.5274,1.5283,1.52735,1.5282,368600000.0
2008-09-25 08:55:00,1.52825,1.5286,1.5281,1.52815,395400000.0
2008-09-25 08:56:00,1.5282,1.52825,1.5279,1.528,210400000.0
2008-09-25 08:57:00,1.52795,1.5281,1.5275,1.5281,436800000.0
2008-09-25 08:58:00,1.52815,1.52815,1.52775,1.52785,308000000.0
2008-09-25 08:59:00,1.52785,1.528,1.5276,1.5276,421000000.0
2008-09-25 09:00:00,1.5277,1.52825,1.5275,1.5278,455000000.0
2008-09-25 09:01:00,1.52785,1.5281,1.5275,1.52805,398000000.0
2008-09-25 09:02:00,1.5281,1.5282,1.52775,1.52775,163000000.0
2008-09-25 09:03:00,1.52775,1.5279,1.5274,1.5275,230200000.0
2008-09-25 09:04:00,1.52755,1.52785,1.52735,1.5277,340400000.0
2008-09-25 09:05:00,1.5277,1.52835,1.5277,1.52835,124000000.0
2008-09-25 09:06:00,1.52835,1.52835,1.52795,1.5282,206400000.0
2008-09-25 09:07:00,1.52815,1.5284,1.528,1.5282,127800000.0
2008-09-25 09:08:00,1.5282,1.5283,1.5279,1.5283,154600000.0
2008-09-25 09:09:00,1.5283,1.5294,1.5283,1.5288,386800000.0
2008-09-25 09:10:00,1.5287,1.5287,1.52795,1.52795,226600000.0
2008-09-25 09:11:00,1.52785,1.52795,1.52715,1.52715,460200000.0
2008-09-25 09:12:00,1.52715,1.5276,1.5268,1.52725,323000000.0
2008-09-25 09:13:00,1.52715,1.5275,1.52715,1.5273,519200000.0
2008-09-25 09:14:00,1.5273,1.52745,1.52685,1.52745,370200000.0
2008-09-25 09:15:00,1.5274,1.52825,1.5272,1.52785,335000000.0
2008-09-25 09:16:00,1.52785,1.5279,1.52775,1.52785,122000000.0
2008-09-25 09:17:00,1.52785,1.52785,1.52765,1.52765,222600000.0
2008-09-25 09:18:00,1.52765,1.5277,1.5265,1.5276,470600000.0
2008-09-25 09:19:00,1.5276,1.52775,1.5271,1.5271,344200000.0
2008-09-25 09:20:00,1.527,1.52765,1.52685,1.52695,256400000.0
2008-09-25 09:21:00,1.527,1.5271,1.5266,1.5269,282400000.0
2008-09-25 09:22:00,1.5269,1.5269,1.52615,1.5263,317800000.0
2008-09-25 09:23:00,1.52635,1.52655,1.52615,1.5264,261600000.0
2008-09-25 09:24:00,1.52645,1.52675,1.5264,1.52655,374000000.0
2008-09-25 09:25:00,1.5266,1.52675,1.5264,1.52655,182200000.0
2008-09-25 09:26:00,1.5265,1.52655,1.5262,1.52635,172400000.0
2008-09-25 09:27:00,1.5264,1.5268,1.5264,1.52645,128000000.0
2008-09-25 09:28:00,1.5265,1.52665,1.52635,1.5265,114400000.0
2008-09-25 09:29:00,1.52655,1.52685,1.5263,1.5268,280000000.0
2008-09-25 09:30:00,1.5268,1.5268,1.5263,1.52665,211600000.0
2008-09-25 09:31:00,1.52665,1.5267,1.5263,1.5263,262400000.0
2008-09-25 09:32:00,1.5263,1.5263,1.52525,1.5258,216800000.0
2008-09-25 09:33:00,1.52585,1.52595,1.52525,1.5259,264400000.0
2008-09-25 09:34:00,1.52585,1.5262,1.5255,1.52605,449800000.0
2008-09-25 09:35:00,1.5261,1.5263,1.52575,1.52595,179200000.0
2008-09-25 09:36:00,1.526,1.5265,1.526,1.5265,161600000.0
2008-09-25 09:37:00,1.5265,1.52665,1.52635,1.52635,180600000.0
2008-09-25 09:38:00,1.5263,1.5264,1.52605,1.5262,147800000.0
2008-09-25 09:39:00,1.5262,1.5265,1.5261,1.5264,286200000.0
2008-09-25 09:40:00,1.52645,1.52665,1.5263,1.52665,288400000.0
2008-09-25 09:41:00,1.52665,1.52665,1.52615,1.5264,124800000.0
2008-09-25 09:42:00,1.5264,1.52655,1.5262,1.52645,248400000.0
2008-09-25 09:43:00,1.52645,1.52675,1.52645,1.52655,160000000.0
2008-09-25 09:44:00,1.5266,1.5266,1.5255,1.5255,158400000.0
2008-09-25 09:45:00,1.5255,1.5257,1.52505,1.5252,301200000.0
2008-09-25 09:46:00,1.5252,1.52545,1.52495,1.52545,273800000.0
2008-09-25 09:47:00,1.52545,1.5258,1.5252,1.52555,157800000.0
2008-09-25 09:48:00,1.52555,1.52575,1.5241,1.52455,272400000.0
2008-09-25 09:49:00,1.52455,1.52505,1.5244,1.5249,244800000.0
2008-09-25 09:50:00,1.52485,1.52495,1.5245,1.5247,141400000.0
2008-09-25 09:51:00,1.5247,1.52505,1.52455,1.5249,178000000.0
2008-09-25 09:52:00,1.525,1.5253,1.5249,1.5252,271200000.0
2008-09-25 09:53:00,1.5252,1.5252,1.5247,1.5249,78600000.0
2008-09-25 09:54:00,1.5249,1.525,1.5244,1.5245,394400012.0
2008-09-25 09:55:00,1.5245,1.52455,1.52355,1.52385,429500013.0
2008-09-25 09:56:00,1.5238,1.524,1.5234,1.52375,389000000.0
2008-09-25 09:57:00,1.52375,1.52455,1.52375,1.52455,223800000.0
2008-09-25 09:58:00,1.52455,1.52495,1.5241,1.52415,243600000.0
2008-09-25 09:59:00,1.52415,1.5246,1.52385,1.52445,369200000.0
2008-09-25 10:00:00,1.52445,1.5247,1.5241,1.5247,166000000.0
2008-09-25 10:01:00,1.5247,1.5248,1.5242,1.5244,476100000.0
2008-09-25 10:02:00,1.5244,1.5244,1.52355,1.524,314800000.0
2008-09-25 10:03:00,1.5238,1.5245,1.5238,1.5244,332000000.0
2008-09-25 10:04:00,1.5243,1.5245,1.5239,1.5242,241600000.0
2008-09-25 10:05:00,1.52425,1.5244,1.52395,1.52405,222000000.0
2008-09-25 10:06:00,1.52405,1.5244,1.52385,1.5242,200000000.0
2008-09-25 10:07:00,1.5242,1.5246,1.52395,1.52435,266200000.0
2008-09-25 10:08:00,1.52435,1.5247,1.52395,1.52465,291000000.0
2008-09-25 10:09:00,1.52465,1.52475,1.52365,1.52365,386400000.0
2008-09-25 10:10:00,1.52365,1.5237,1.52315,1.5233,84200000.0
2008-09-25 10:11:00,1.5233,1.5234,1.52255,1.5227,265600000.0
2008-09-25 10:12:00,1.5227,1.5231,1.5224,1.52295,488000000.0
2008-09-25 10:13:00,1.5229,1.5231,1.5226,1.5231,338000000.0
2008-09-25 10:14:00,1.5231,1.52335,1.5227,1.5229,244600000.0
2008-09-25 10:15:00,1.5229,1.52315,1.5228,1.5231,398200000.0
2008-09-25 10:16:00,1.5231,1.52395,1.5231,1.5238,328600000.0
2008-09-25 10:17:00,1.5238,1.5238,1.5234,1.52365,153400000.0
2008-09-25 10:18:00,1.52365,1.52395,1.5236,1.5239,139000000.0
2008-09-25 10:19:00,1.52385,1.52405,1.52355,1.5236,334800000.0
2008-09-25 10:20:00,1.5236,1.52365,1.52325,1.5234,202200000.0
2008-09-25 10:21:00,1.5233,1.52335,1.5229,1.52325,175600000.0
2008-09-25 10:22:00,1.52325,1.5234,1.52315,1.52335,219200000.0
2008-09-25 10:23:00,1.52335,1.52335,1.5231,1.5232,230400000.0
2008-09-25 10:24:00,1.5232,1.5232,1.52295,1.523,243800000.0
2008-09-25 10:25:00,1.523,1.5232,1.523,1.5232,77400000.0
2008-09-25 10:26:00,1.5232,1.5233,1.52295,1.5231,243200000.0
2008-09-25 10:27:00,1.5231,1.52325,1.52305,1.5231,221200000.0
2008-09-25 10:28:00,1.52305,1.5232,1.52295,1.5232,116200000.0
2008-09-25 10:29:00,1.5232,1.5235,1.523,1.52335,242200000.0
2008-09-25 10:30:00,1.52335,1.52345,1.5232,1.5233,233000000.0
2008-09-25 10:31:00,1.5233,1.5234,1.5231,1.52325,186400000.0
2008-09-25 10:32:00,1.52325,1.52335,1.5224,1.5226,265600000.0
2008-09-25 10:33:00,1.52265,1.52265,1.5224,1.52245,163400000.0
2008-09-25 10:34:00,1.52245,1.52265,1.52165,1.52195,494400000.0
2008-09-25 10:35:00,1.52195,1.5223,1.52175,1.52225,358000000.0
2008-09-25 10:36:00,1.52225,1.5223,1.52195,1.52195,180400000.0
2008-09-25 10:37:00,1.52195,1.52295,1.52195,1.52275,237200000.0
2008-09-25 10:38:00,1.52275,1.5229,1.52245,1.52265,318400000.0
2008-09-25 10:39:00,1.52265,1.5232,1.52265,1.5231,244800000.0
2008-09-25 10:40:00,1.52315,1.52345,1.5231,1.5233,142000000.0
2008-09-25 10:41:00,1.5233,1.5236,1.52325,1.52345,186400000.0
2008-09-25 10:42:00,1.52345,1.52345,1.5227,1.52275,493400000.0
2008-09-25 10:43:00,1.52275,1.52275,1.5224,1.52265,333200000.0
2008-09-25 10:44:00,1.52265,1.523,1.52265,1.52295,212000000.0
2008-09-25 10:45:00,1.523,1.5232,1.52255,1.5226,468800000.0
2008-09-25 10:46:00,1.52265,1.5228,1.5224,1.5226,346000000.0
2008-09-25 10:47:00,1.52265,1.52275,1.5221,1.5223,450000000.0
2008-09-25 10:48:00,1.52225,1.5226,1.5221,1.5225,428200000.0
2008-09-25 10:49:00,1.5225,1.5227,1.52215,1.52235,387600000.0
2008-09-25 10:50:00,1.5224,1.5227,1.52235,1.5225,416000000.0
2008-09-25 10:51:00,1.52255,1.5227,1.5223,1.5224,487800000.0
2008-09-25 10:52:00,1.52245,1.5229,1.5224,1.5227,451600000.0
2008-09-25 10:53:00,1.52275,1.52305,1.5227,1.523,150400000.0
2008-09-25 10:54:00,1.523,1.5233,1.52295,1.52315,328800000.0
2008-09-25 10:55:00,1.52315,1.52335,1.52305,1.52315,368000000.0
2008-09-25 10:56:00,1.52315,1.52315,1.5229,1.523,424000000.0
2008-09-25 10:57:00,1.52305,1.52315,1.5229,1.523,155400000.0
2008-09-25 10:58:00,1.523,1.52305,1.5227,1.5227,170800000.0
2008-09-25 10:59:00,1.5227,1.52285,1.5227,1.5228,73800000.0
2008-09-25 11:00:00,1.52285,1.52385,1.52285,1.5235,592800000.0
2008-09-25 11:01:00,1.5235,1.5236,1.5232,1.5233,241400000.0
2008-09-25 11:02:00,1.5233,1.5236,1.5232,1.52335,211400000.0
2008-09-25 11:03:00,1.52335,1.52415,1.5232,1.524,126800000.0
2008-09-25 11:04:00,1.524,1.5246,1.52385,1.5243,171000000.0
2008-09-25 11:05:00,1.5243,1.52475,1.5243,1.52455,448600000.0
2008-09-25 11:06:00,1.52455,1.5248,1.52435,1.5248,318200000.0
2008-09-25 11:07:00,1.5248,1.52485,1.5242,1.5245,435100000.0
2008-09-25 11:08:00,1.5245,1.5246,1.52415,1.52425,315400000.0
2008-09-25 11:09:00,1.52425,1.5244,1.52405,1.52405,362200000.0
2008-09-25 11:10:00,1.52405,1.5242,1.524,1.52415,396800000.0
2008-09-25 11:11:00,1.5241,1.52435,1.524,1.52435,229000000.0
2008-09-25 11:12:00,1.52435,1.52435,1.5241,1.52425,272200000.0
2008-09-25 11:13:00,1.52425,1.52455,1.52405,1.52445,166600000.0
2008-09-25 11:14:00,1.52445,1.52445,1.52415,1.52415,132000000.0
2008-09-25 11:15:00,1.52415,1.52435,1.52405,1.5242,136400000.0
2008-09-25 11:16:00,1.5242,1.5244,1.52415,1.5242,322400000.0
2008-09-25 11:17:00,1.5242,1.5244,1.5242,1.5244,227400000.0
2008-09-25 11:18:00,1.52435,1.52455,1.5241,1.5244,355200000.0
2008-09-25 11:19:00,1.5244,1.5248,1.5233,1.52345,367400000.0
2008-09-25 11:20:00,1.5235,1.5235,1.52315,1.52345,251200000.0
2008-09-25 11:21:00,1.52345,1.52345,1.5221,1.52255,288000000.0
2008-09-25 11:22:00,1.5226,1.5226,1.5218,1.52205,1014000039.0
2008-09-25 11:23:00,1.5221,1.52215,1.5216,1.5218,253800000.0
2008-09-25 11:24:00,1.52195,1.5224,1.5212,1.5212,363800000.0
2008-09-25 11:25:00,1.52095,1.52145,1.5209,1.5214,404000000.0
2008-09-25 11:26:00,1.5214,1.52205,1.5213,1.5218,389000000.0
2008-09-25 11:27:00,1.5218,1.5218,1.5213,1.5214,176800000.0
2008-09-25 11:28:00,1.5214,1.5216,1.52135,1.5215,114400000.0
2008-09-25 11:29:00,1.5215,1.52155,1.52125,1.5213,325600000.0
2008-09-25 11:30:00,1.52135,1.52155,1.5212,1.5214,341800000.0
2008-09-25 11:31:00,1.5214,1.52155,1.52095,1.5211,474200000.0
2008-09-25 11:32:00,1.5211,1.5212,1.52095,1.52115,127000000.0
2008-09-25 11:33:00,1.5212,1.52125,1.5208,1.52115,322400000.0
2008-09-25 11:34:00,1.52105,1.52155,1.5208,1.52085,227000000.0
2008-09-25 11:35:00,1.5209,1.52135,1.5207,1.5209,104600000.0
2008-09-25 11:36:00,1.5209,1.5209,1.52055,1.5208,192800000.0
2008-09-25 11:37:00,1.5208,1.5208,1.51985,1.5202,416200000.0
2008-09-25 11:38:00,1.5202,1.52045,1.52015,1.52035,193600000.0
2008-09-25 11:39:00,1.52035,1.52075,1.5195,1.52015,577200000.0
2008-09-25 11:40:00,1.52015,1.5204,1.5195,1.5196,526000000.0
2008-09-25 11:41:00,1.51965,1.5197,1.51815,1.51875,1005100003.0
2008-09-25 11:42:00,1.5186,1.5188,1.5183,1.5185,640600000.0
2008-09-25 11:43:00,1.5185,1.51915,1.51825,1.51885,376200000.0
2008-09-25 11:44:00,1.5189,1.51955,1.5189,1.5192,362800000.0
2008-09-25 11:45:00,1.5192,1.5193,1.51895,1.5192,267400000.0
2008-09-25 11:46:00,1.5193,1.5196,1.5192,1.5195,338400000.0
2008-09-25 11:47:00,1.51955,1.51965,1.51925,1.5193,338100000.0
2008-09-25 11:48:00,1.5194,1.5196,1.5191,1.51955,460800000.0
2008-09-25 11:49:00,1.51955,1.5196,1.51765,1.51805,518200000.0
2008-09-25 11:50:00,1.5181,1.5187,1.5181,1.5187,443400000.0
2008-09-25 11:51:00,1.5187,1.51965,1.5184,1.5188,628600000.0
2008-09-25 11:52:00,1.5187,1.52045,1.5187,1.52035,425600000.0
2008-09-25 11:53:00,1.5203,1.52065,1.5195,1.51965,440700000.0
2008-09-25 11:54:00,1.5197,1.5198,1.51935,1.51955,258200000.0
2008-09-25 11:55:00,1.51955,1.5199,1.51945,1.5197,173600000.0
2008-09-25 11:56:00,1.5198,1.52,1.51965,1.5198,166400000.0
2008-09-25 11:57:00,1.51985,1.5199,1.51945,1.5199,149200000.0
2008-09-25 11:58:00,1.51995,1.52055,1.5199,1.52015,328400000.0
2008-09-25 11:59:00,1.52,1.52035,1.5198,1.5198,194000000.0
2008-09-25 12:00:00,1.5199,1.5201,1.5197,1.5199,84800000.0
2008-09-25 12:01:00,1.5199,1.5208,1.51985,1.52075,358600000.0
2008-09-25 12:02:00,1.52075,1.52085,1.52035,1.52065,240200000.0
2008-09-25 12:03:00,1.52065,1.5209,1.5205,1.52075,304000000.0
2008-09-25 12:04:00,1.52085,1.521,1.5202,1.5203,161400000.0
2008-09-25 12:05:00,1.5203,1.5203,1.5201,1.5202,256400000.0
2008-09-25 12:06:00,1.5202,1.52055,1.5201,1.52055,213200000.0
2008-09-25 12:07:00,1.5205,1.5209,1.5205,1.52055,132000000.0
2008-09-25 12:08:00,1.52055,1.52095,1.52055,1.52095,103600000.0
2008-09-25 12:09:00,1.52095,1.52095,1.5205,1.5208,132000000.0
2008-09-25 12:10:00,1.5208,1.52105,1.5208,1.52105,110800000.0
2008-09-25 12:11:00,1.52105,1.52105,1.5204,1.52055,144600000.0
2008-09-25 12:12:00,1.52055,1.52065,1.5201,1.5201,425400015.0
2008-09-25 12:13:00,1.5201,1.5201,1.5201,1.5201,1114200057.0
2008-09-25 12:14:00,1.5201,1.5202,1.5201,1.5202,591600022.0
2008-09-25 12:15:00,1.5202,1.5203,1.51995,1.52,199600000.0
2008-09-25 12:16:00,1.5198,1.5198,1.5194,1.5194,302600000.0
2008-09-25 12:17:00,1.51945,1.51965,1.5194,1.51965,163200000.0
2008-09-25 12:18:00,1.51965,1.52,1.5196,1.52,325000000.0
2008-09-25 12:19:00,1.52,1.52,1.5193,1.5196,184400000.0
2008-09-25 12:20:00,1.51965,1.52005,1.51955,1.52,61400000.0
2008-09-25 12:21:00,1.52005,1.52005,1.5198,1.5198,105000000.0
2008-09-25 12:22:00,1.5198,1.51985,1.5195,1.51955,67600000.0
2008-09-25 12:23:00,1.51955,1.51955,1.5193,1.5194,55800000.0
2008-09-25 12:24:00,1.5194,1.51965,1.5193,1.51965,106400000.0
2008-09-25 12:25:00,1.51965,1.51965,1.5189,1.5189,225700000.0
2008-09-25 12:26:00,1.5189,1.51915,1.5185,1.5186,393300000.0
2008-09-25 12:27:00,1.51855,1.5189,1.5185,1.5188,264000000.0
2008-09-25 12:28:00,1.5188,1.5189,1.51835,1.51855,265600000.0
2008-09-25 12:29:00,1.5185,1.5188,1.5184,1.5187,109800000.0
2008-09-25 12:30:00,1.51875,1.51895,1.51845,1.5185,170200000.0
2008-09-25 12:31:00,1.5185,1.5185,1.518,1.51825,307200000.0
2008-09-25 12:32:00,1.51825,1.51875,1.51805,1.5187,187800000.0
2008-09-25 12:33:00,1.5187,1.51885,1.51795,1.51865,353000000.0
2008-09-25 12:34:00,1.51865,1.51865,1.5172,1.51745,549000000.0
2008-09-25 12:35:00,1.51735,1.51755,1.517,1.5173,380600000.0
2008-09-25 12:36:00,1.5174,1.51755,1.5173,1.51735,371200000.0
2008-09-25 12:37:00,1.5174,1.51765,1.5174,1.5176,356400000.0
2008-09-25 12:38:00,1.51755,1.51765,1.5167,1.51715,341600000.0
2008-09-25 12:39:00,1.5172,1.51745,1.51705,1.51715,259400000.0
2008-09-25 12:40:00,1.51715,1.51715,1.5165,1.51695,368400000.0
2008-09-25 12:41:00,1.51695,1.51745,1.51695,1.51735,457000000.0
2008-09-25 12:42:00,1.5174,1.5175,1.5171,1.51715,362200000.0
2008-09-25 12:43:00,1.51715,1.51805,1.5171,1.51785,395200000.0
2008-09-25 12:44:00,1.51785,1.5182,1.5175,1.51755,454800000.0
2008-09-25 12:45:00,1.51755,1.518,1.51755,1.5178,273400000.0
2008-09-25 12:46:00,1.51785,1.5182,1.51785,1.5182,335800000.0
2008-09-25 12:47:00,1.5183,1.5183,1.518,1.518,300600000.0
2008-09-25 12:48:00,1.518,1.5183,1.51735,1.5175,227900000.0
2008-09-25 12:49:00,1.5175,1.51755,1.51675,1.5172,245800000.0
2008-09-25 12:50:00,1.5173,1.5173,1.51665,1.51725,525400000.0
2008-09-25 12:51:00,1.5173,1.51755,1.51705,1.51755,449000000.0
2008-09-25 12:52:00,1.51755,1.5177,1.5161,1.5168,474800000.0
2008-09-25 12:53:00,1.5168,1.5171,1.5166,1.5171,412200000.0
2008-09-25 12:54:00,1.5171,1.5175,1.5171,1.5175,337400000.0
2008-09-25 12:55:00,1.51745,1.5178,1.5172,1.5176,330600000.0
2008-09-25 12:56:00,1.5176,1.5177,1.51745,1.51755,213400000.0
2008-09-25 12:57:00,1.51755,1.51805,1.51745,1.518,396600000.0
2008-09-25 12:58:00,1.518,1.5183,1.5178,1.5182,206000000.0
2008-09-25 12:59:00,1.51825,1.519,1.5182,1.51875,195800000.0
2008-09-25 13:00:00,1.5188,1.51885,1.518,1.51845,433000000.0
2008-09-25 13:01:00,1.51845,1.5185,1.5182,1.51845,161400000.0
2008-09-25 13:02:00,1.51845,1.51875,1.51815,1.5185,314600000.0
2008-09-25 13:03:00,1.51845,1.51875,1.5183,1.5185,330000000.0
2008-09-25 13:04:00,1.5185,1.5185,1.5178,1.518,243600000.0
2008-09-25 13:05:00,1.5179,1.5179,1.51735,1.5178,438000000.0
2008-09-25 13:06:00,1.5178,1.5179,1.5177,1.5178,93800000.0
2008-09-25 13:07:00,1.5178,1.51785,1.5175,1.5175,360800000.0
2008-09-25 13:08:00,1.5175,1.518,1.5175,1.5179,160800000.0
2008-09-25 13:09:00,1.5179,1.5182,1.5174,1.5175,156000000.0
2008-09-25 13:10:00,1.5175,1.5176,1.5173,1.51735,100400000.0
2008-09-25 13:11:00,1.51735,1.51745,1.5173,1.5174,45400000.0
2008-09-25 13:12:00,1.5174,1.51745,1.51695,1.5171,82000000.0
2008-09-25 13:13:00,1.51715,1.51715,1.51655,1.51665,355300000.0
2008-09-25 13:14:00,1.51665,1.51665,1.51525,1.51555,439200000.0
2008-09-25 13:15:00,1.5156,1.5163,1.51535,1.51585,486600000.0
2008-09-25 13:16:00,1.5159,1.51635,1.5158,1.516,277800000.0
2008-09-25 13:17:00,1.516,1.5163,1.516,1.5161,238600000.0
2008-09-25 13:18:00,1.51635,1.51655,1.5162,1.5164,277200000.0
2008-09-25 13:19:00,1.5164,1.51645,1.51565,1.5163,257800000.0
2008-09-25 13:20:00,1.5163,1.51695,1.51565,1.51685,555300000.0
2008-09-25 13:21:00,1.51685,1.5172,1.5166,1.5166,542800000.0
2008-09-25 13:22:00,1.5166,1.5169,1.5159,1.51595,558200000.0
2008-09-25 13:23:00,1.5166,1.5166,1.516,1.5166,371900000.0
2008-09-25 13:24:00,1.5166,1.5166,1.51565,1.51575,423300000.0
2008-09-25 13:25:00,1.51585,1.5161,1.5155,1.5158,537000000.0
2008-09-25 13:26:00,1.51585,1.5161,1.51535,1.51605,595200000.0
2008-09-25 13:27:00,1.51605,1.5167,1.51605,1.51635,311600000.0
2008-09-25 13:28:00,1.51635,1.51655,1.5162,1.5165,140000000.0
2008-09-25 13:29:00,1.5165,1.51755,1.5165,1.5173,206400000.0
2008-09-25 13:30:00,1.51735,1.51785,1.51725,1.5177,263000000.0
2008-09-25 13:31:00,1.5177,1.518,1.51745,1.51775,300600000.0
2008-09-25 13:32:00,1.5178,1.5182,1.51775,1.51785,360800000.0
2008-09-25 13:33:00,1.51785,1.51855,1.5176,1.51835,273800000.0
2008-09-25 13:34:00,1.5184,1.5184,1.51785,1.51805,336000000.0
2008-09-25 13:35:00,1.51805,1.51855,1.51805,1.5182,306400000.0
2008-09-25 13:36:00,1.5182,1.5182,1.5175,1.5179,247600000.0
2008-09-25 13:37:00,1.51795,1.5181,1.5175,1.51775,247400000.0
2008-09-25 13:38:00,1.51765,1.51785,1.51725,1.51745,283200000.0
2008-09-25 13:39:00,1.51735,1.51735,1.517,1.5172,213800000.0
2008-09-25 13:40:00,1.5172,1.5175,1.517,1.51705,439200000.0
2008-09-25 13:41:00,1.51705,1.5171,1.51675,1.51705,333000000.0
2008-09-25 13:42:00,1.51705,1.5172,1.51695,1.5171,289400000.0
2008-09-25 13:43:00,1.5171,1.51755,1.51705,1.5175,288800000.0
2008-09-25 13:44:00,1.5175,1.5178,1.5175,1.5177,204600000.0
2008-09-25 13:45:00,1.5177,1.51785,1.5174,1.51755,201600000.0
2008-09-25 13:46:00,1.51755,1.5178,1.51725,1.51735,199200000.0
2008-09-25 13:47:00,1.51735,1.51785,1.51695,1.5177,462000000.0
2008-09-25 13:48:00,1.5177,1.51835,1.5177,1.51815,122400000.0
2008-09-25 13:49:00,1.51815,1.5182,1.5177,1.51775,136400000.0
2008-09-25 13:50:00,1.51785,1.5179,1.5174,1.5174,269400000.0
2008-09-25 13:51:00,1.5173,1.51785,1.51725,1.51775,329000000.0
2008-09-25 13:52:00,1.51775,1.51805,1.51765,1.51765,485000000.0
2008-09-25 13:53:00,1.5177,1.51805,1.5174,1.518,351200000.0
2008-09-25 13:54:00,1.518,1.51805,1.51735,1.5177,538400000.0
2008-09-25 13:55:00,1.51765,1.5182,1.51765,1.51815,478400000.0
2008-09-25 13:56:00,1.51815,1.51855,1.51815,1.51815,186200000.0
2008-09-25 13:57:00,1.5181,1.5184,1.5178,1.5183,327600000.0
2008-09-25 13:58:00,1.5183,1.5188,1.5182,1.51875,186400000.0
2008-09-25 13:59:00,1.51875,1.51875,1.5182,1.5183,215400000.0
2008-09-25 14:00:00,1.5183,1.51875,1.51805,1.5187,213800000.0
2008-09-25 14:01:00,1.51865,1.5198,1.5182,1.51955,542000000.0
2008-09-25 14:02:00,1.5196,1.51975,1.51875,1.5189,527200000.0
2008-09-25 14:03:00,1.5189,1.5193,1.5187,1.5193,586000000.0
2008-09-25 14:04:00,1.5193,1.5193,1.5191,1.5191,209000000.0
2008-09-25 14:05:00,1.5191,1.52,1.5191,1.52,372200000.0
2008-09-25 14:06:00,1.51995,1.52035,1.5191,1.5202,300200000.0
2008-09-25 14:07:00,1.5202,1.5202,1.51945,1.51945,398400000.0
2008-09-25 14:08:00,1.51945,1.51985,1.51945,1.51965,452000000.0
2008-09-25 14:09:00,1.5196,1.5199,1.5194,1.51955,472600000.0
2008-09-25 14:10:00,1.51955,1.5202,1.5195,1.52005,346600000.0
2008-09-25 14:11:00,1.52,1.52025,1.52,1.52025,132400000.0
2008-09-25 14:12:00,1.52025,1.52055,1.51985,1.5203,452000000.0
2008-09-25 14:13:00,1.52035,1.52115,1.52015,1.5202,426400000.0
2008-09-25 14:14:00,1.5202,1.521,1.52005,1.521,471900000.0
2008-09-25 14:15:00,1.521,1.521,1.5201,1.5201,189200000.0
2008-09-25 14:16:00,1.5201,1.52055,1.5201,1.5204,178200000.0
2008-09-25 14:17:00,1.5204,1.52055,1.51925,1.51985,124900000.0
2008-09-25 14:18:00,1.51985,1.5203,1.5186,1.51885,220000000.0
2008-09-25 14:19:00,1.5188,1.51935,1.5187,1.51905,355600000.0
2008-09-25 14:20:00,1.519,1.5194,1.51805,1.51805,518400001.0
2008-09-25 14:21:00,1.518,1.51845,1.5177,1.5182,610800001.0
2008-09-25 14:22:00,1.5182,1.5188,1.51795,1.51795,568600000.0
2008-09-25 14:23:00,1.5179,1.5186,1.5177,1.51815,483000000.0
2008-09-25 14:24:00,1.51815,1.51835,1.51715,1.51715,554400000.0
2008-09-25 14:25:00,1.51715,1.51745,1.51635,1.51655,573400000.0
2008-09-25 14:26:00,1.5165,1.5166,1.51565,1.51605,589600000.0
2008-09-25 14:27:00,1.5161,1.51705,1.5159,1.51705,422000000.0
2008-09-25 14:28:00,1.51705,1.5172,1.51625,1.5165,509200000.0
2008-09-25 14:29:00,1.5165,1.5167,1.5162,1.5164,164200000.0
2008-09-25 14:30:00,1.5164,1.51845,1.51635,1.51765,419700000.0
2008-09-25 14:31:00,1.51765,1.5185,1.51705,1.5182,683000000.0
2008-09-25 14:32:00,1.5181,1.51905,1.5178,1.518,695300000.0
2008-09-25 14:33:00,1.518,1.5183,1.5173,1.5173,667300000.0
2008-09-25 14:34:00,1.5173,1.51805,1.5173,1.5179,832000000.0
2008-09-25 14:35:00,1.5179,1.5181,1.5175,1.5177,509000000.0
2008-09-25 14:36:00,1.51775,1.5184,1.5174,1.5178,576200000.0
2008-09-25 14:37:00,1.5178,1.518,1.5171,1.51745,597200000.0
2008-09-25 14:38:00,1.51745,1.5179,1.51715,1.5175,568600000.0
2008-09-25 14:39:00,1.51755,1.5185,1.5172,1.5179,638800000.0
2008-09-25 14:40:00,1.5179,1.51845,1.5178,1.51795,644000000.0
2008-09-25 14:41:00,1.51795,1.51845,1.51765,1.5183,473600000.0
2008-09-25 14:42:00,1.5183,1.51845,1.51785,1.51805,551600000.0
2008-09-25 14:43:00,1.5181,1.51895,1.518,1.51835,513700000.0
2008-09-25 14:44:00,1.51835,1.51895,1.51805,1.51885,641000000.0
2008-09-25 14:45:00,1.51875,1.51885,1.51775,1.51775,674200000.0
2008-09-25 14:46:00,1.51775,1.51885,1.51775,1.5187,494100000.0
2008-09-25 14:47:00,1.5188,1.5188,1.5181,1.5186,365200000.0
2008-09-25 14:48:00,1.51865,1.5192,1.5181,1.51845,506800000.0
2008-09-25 14:49:00,1.51845,1.51865,1.5178,1.5182,607600004.0
2008-09-25 14:50:00,1.51775,1.51895,1.51775,1.51895,539200009.0
2008-09-25 14:51:00,1.51895,1.5192,1.5184,1.51895,576000000.0
2008-09-25 14:52:00,1.51885,1.51945,1.5187,1.51945,701100000.0
2008-09-25 14:53:00,1.51945,1.51955,1.5189,1.5193,674000000.0
2008-09-25 14:54:00,1.51925,1.51925,1.51865,1.51885,558400000.0
2008-09-25 14:55:00,1.51885,1.51935,1.51875,1.5193,412800000.0
2008-09-25 14:56:00,1.51945,1.51975,1.51895,1.51935,544400000.0
2008-09-25 14:57:00,1.5193,1.52,1.519,1.5198,444200000.0
2008-09-25 14:58:00,1.5198,1.51995,1.5188,1.5188,130200000.0
2008-09-25 14:59:00,1.5188,1.51905,1.5188,1.519,220000000.0
2008-09-25 15:00:00,1.5191,1.51965,1.5191,1.5193,379200000.0
2008-09-25 15:01:00,1.51945,1.5196,1.5193,1.5194,277400000.0
2008-09-25 15:02:00,1.51945,1.5199,1.5194,1.5198,424000000.0
2008-09-25 15:03:00,1.51985,1.5199,1.51895,1.51895,379600000.0
2008-09-25 15:04:00,1.51895,1.51925,1.5189,1.5189,210600000.0
2008-09-25 15:05:00,1.5189,1.5193,1.5187,1.5189,520000000.0
2008-09-25 15:06:00,1.5188,1.5192,1.51865,1.51895,395400000.0
2008-09-25 15:07:00,1.519,1.5191,1.5186,1.51865,381800000.0
2008-09-25 15:08:00,1.5187,1.51885,1.5186,1.51875,538600000.0
2008-09-25 15:09:00,1.5188,1.5191,1.5184,1.5184,498400000.0
2008-09-25 15:10:00,1.5184,1.5184,1.5176,1.51765,363900000.0
2008-09-25 15:11:00,1.51785,1.51785,1.51685,1.51715,410200000.0
2008-09-25 15:12:00,1.51735,1.5177,1.5173,1.5174,500200000.0
2008-09-25 15:13:00,1.5174,1.5174,1.51635,1.5167,581600000.0
2008-09-25 15:14:00,1.51675,1.51685,1.5161,1.51655,598400000.0
2008-09-25 15:15:00,1.51655,1.51655,1.5158,1.51615,633400000.0
2008-09-25 15:16:00,1.5161,1.51645,1.51595,1.51635,296800000.0
2008-09-25 15:17:00,1.5164,1.51695,1.51635,1.51675,320400000.0
2008-09-25 15:18:00,1.5168,1.5173,1.51665,1.5173,450600000.0
2008-09-25 15:19:00,1.5173,1.51755,1.51695,1.5171,553800000.0
2008-09-25 15:20:00,1.5171,1.51745,1.51705,1.5173,395400000.0
2008-09-25 15:21:00,1.5173,1.5177,1.5172,1.51735,449200000.0
2008-09-25 15:22:00,1.5173,1.5174,1.51645,1.5168,697000000.0
2008-09-25 15:23:00,1.51685,1.517,1.51635,1.51675,654800000.0
2008-09-25 15:24:00,1.5168,1.51715,1.5165,1.5169,477600000.0
2008-09-25 15:25:00,1.5169,1.5169,1.51615,1.51645,428800000.0
2008-09-25 15:26:00,1.51645,1.51665,1.51575,1.51605,285000000.0
2008-09-25 15:27:00,1.51605,1.5164,1.51585,1.51635,489200000.0
2008-09-25 15:28:00,1.51635,1.51635,1.516,1.516,287200000.0
2008-09-25 15:29:00,1.516,1.51625,1.5159,1.5162,277800000.0
2008-09-25 15:30:00,1.5162,1.51645,1.5155,1.5161,451700000.0
2008-09-25 15:31:00,1.51625,1.51665,1.516,1.5163,522800000.0
2008-09-25 15:32:00,1.51645,1.51695,1.51635,1.5166,534400000.0
2008-09-25 15:33:00,1.5166,1.51735,1.5166,1.51705,302600000.0
2008-09-25 15:34:00,1.51705,1.5179,1.51685,1.51735,226500000.0
2008-09-25 15:35:00,1.51745,1.5178,1.51645,1.5166,211500000.0
2008-09-25 15:36:00,1.5166,1.51775,1.5166,1.5176,297300000.0
2008-09-25 15:37:00,1.5176,1.51865,1.51755,1.51825,264200000.0
2008-09-25 15:38:00,1.51825,1.51875,1.5179,1.5183,358800000.0
2008-09-25 15:39:00,1.5183,1.5189,1.51795,1.5188,134600000.0
2008-09-25 15:40:00,1.5189,1.5193,1.5185,1.51905,446600000.0
2008-09-25 15:41:00,1.51905,1.51955,1.5187,1.51935,444800000.0
2008-09-25 15:42:00,1.51935,1.5198,1.5193,1.51975,461000000.0
2008-09-25 15:43:00,1.51975,1.51975,1.51905,1.51945,546200000.0
2008-09-25 15:44:00,1.5195,1.52015,1.51915,1.51955,587200000.0
2008-09-25 15:45:00,1.51955,1.51965,1.519,1.5191,256800000.0
2008-09-25 15:46:00,1.5191,1.5194,1.5188,1.51905,252000000.0
2008-09-25 15:47:00,1.5191,1.5192,1.51875,1.51905,114000000.0
2008-09-25 15:48:00,1.51905,1.51915,1.5184,1.5186,314000000.0
2008-09-25 15:49:00,1.51855,1.51895,1.51845,1.5185,277000000.0
2008-09-25 15:50:00,1.5185,1.5188,1.51845,1.5187,185600000.0
2008-09-25 15:51:00,1.5187,1.5191,1.5185,1.5187,354600000.0
2008-09-25 15:52:00,1.5188,1.51895,1.5183,1.51855,464600000.0
2008-09-25 15:53:00,1.51825,1.5186,1.5181,1.51815,185600000.0
2008-09-25 15:54:00,1.51815,1.5188,1.5181,1.5188,196200000.0
2008-09-25 15:55:00,1.5188,1.519,1.51825,1.51875,175000000.0
2008-09-25 15:56:00,1.5187,1.5189,1.51855,1.51875,250400000.0
2008-09-25 15:57:00,1.51875,1.51895,1.5184,1.51845,524800000.0
2008-09-25 15:58:00,1.5184,1.51885,1.5183,1.51845,494200000.0
2008-09-25 15:59:00,1.5184,1.51945,1.5182,1.5194,185400000.0
2008-09-25 16:00:00,1.5194,1.5211,1.51925,1.52065,383900000.0
2008-09-25 16:01:00,1.52065,1.5207,1.51905,1.51955,488800000.0
2008-09-25 16:02:00,1.51965,1.5203,1.5194,1.52015,434000000.0
2008-09-25 16:03:00,1.52015,1.52015,1.51945,1.51965,537000000.0
2008-09-25 16:04:00,1.51965,1.52015,1.5195,1.51975,574200000.0
2008-09-25 16:05:00,1.5197,1.52115,1.51895,1.5211,467400000.0
2008-09-25 16:06:00,1.5211,1.52165,1.52065,1.52095,463300000.0
2008-09-25 16:07:00,1.52085,1.52115,1.5201,1.52015,579000000.0
2008-09-25 16:08:00,1.5201,1.52025,1.51945,1.5198,542400000.0
2008-09-25 16:09:00,1.5198,1.5199,1.51935,1.51965,517400000.0
2008-09-25 16:10:00,1.51965,1.51985,1.51955,1.5198,389400000.0
2008-09-25 16:11:00,1.5197,1.51975,1.51905,1.5193,533000000.0
2008-09-25 16:12:00,1.5192,1.5195,1.5191,1.51915,443400000.0
2008-09-25 16:13:00,1.5191,1.51965,1.5191,1.5191,464000000.0
2008-09-25 16:14:00,1.5191,1.51935,1.51875,1.5189,558000000.0
2008-09-25 16:15:00,1.51885,1.519,1.5175,1.5175,824700000.0
2008-09-25 16:16:00,1.5175,1.5178,1.51685,1.5178,712200000.0
2008-09-25 16:17:00,1.51775,1.51785,1.51735,1.51745,661000000.0
2008-09-25 16:18:00,1.51755,1.5177,1.5167,1.5171,577400000.0
2008-09-25 16:19:00,1.51705,1.51715,1.51625,1.51665,408800000.0
2008-09-25 16:20:00,1.5167,1.5174,1.5164,1.5172,505600000.0
2008-09-25 16:21:00,1.5172,1.51785,1.51685,1.517,559000000.0
2008-09-25 16:22:00,1.51705,1.51755,1.5168,1.517,408200000.0
2008-09-25 16:23:00,1.5167,1.51735,1.5167,1.51705,365000000.0
2008-09-25 16:24:00,1.51705,1.51725,1.5169,1.5169,507000000.0
2008-09-25 16:25:00,1.5169,1.5169,1.5161,1.5168,526400000.0
2008-09-25 16:26:00,1.5168,1.5171,1.5163,1.5163,361400000.0
2008-09-25 16:27:00,1.51625,1.5168,1.5154,1.51605,631000000.0
2008-09-25 16:28:00,1.5161,1.51625,1.5157,1.51575,415000000.0
2008-09-25 16:29:00,1.51575,1.517,1.51545,1.51675,459000000.0
2008-09-25 16:30:00,1.51675,1.51685,1.51625,1.51625,565600000.0
2008-09-25 16:31:00,1.51625,1.51695,1.5158,1.51635,500000000.0
2008-09-25 16:32:00,1.5163,1.5173,1.51575,1.5171,571800000.0
2008-09-25 16:33:00,1.5172,1.518,1.51705,1.51735,423400000.0
2008-09-25 16:34:00,1.51735,1.5177,1.51645,1.51665,545300000.0
2008-09-25 16:35:00,1.51665,1.51765,1.51665,1.51745,471800000.0
2008-09-25 16:36:00,1.5175,1.51775,1.5168,1.5172,669000000.0
2008-09-25 16:37:00,1.5172,1.51795,1.5169,1.51795,636200000.0
2008-09-25 16:38:00,1.51795,1.518,1.51695,1.517,499800000.0
2008-09-25 16:39:00,1.51705,1.51745,1.517,1.5171,461800000.0
2008-09-25 16:40:00,1.51705,1.51765,1.5169,1.51735,637800000.0
2008-09-25 16:41:00,1.51735,1.5188,1.5172,1.5183,687100000.0
2008-09-25 16:42:00,1.5183,1.51865,1.5182,1.51865,485800000.0
2008-09-25 16:43:00,1.5186,1.51905,1.51835,1.519,632600000.0
2008-09-25 16:44:00,1.51905,1.51945,1.5187,1.51915,675800000.0
2008-09-25 16:45:00,1.519,1.51915,1.5184,1.5187,588600000.0
2008-09-25 16:46:00,1.5186,1.5191,1.51845,1.51905,625600000.0
2008-09-25 16:47:00,1.51905,1.5192,1.51875,1.51915,641800000.0
2008-09-25 16:48:00,1.5191,1.5193,1.51895,1.5191,553200000.0
2008-09-25 16:49:00,1.5191,1.51925,1.51855,1.51895,640800000.0
2008-09-25 16:50:00,1.5189,1.519,1.5182,1.5183,616400000.0
2008-09-25 16:51:00,1.5183,1.51875,1.5178,1.5181,555000000.0
2008-09-25 16:52:00,1.5181,1.5183,1.5176,1.51775,643400000.0
2008-09-25 16:53:00,1.51775,1.5182,1.51755,1.51795,592000000.0
2008-09-25 16:54:00,1.518,1.5184,1.51685,1.51685,447700000.0
2008-09-25 16:55:00,1.51685,1.5171,1.5164,1.51675,603200000.0
2008-09-25 16:56:00,1.51675,1.51675,1.516,1.5164,572600000.0
2008-09-25 16:57:00,1.5164,1.51725,1.51635,1.51695,697200000.0
2008-09-25 16:58:00,1.51695,1.5174,1.5164,1.5166,620000000.0
2008-09-25 16:59:00,1.51665,1.5169,1.5154,1.51555,815600002.0
2008-09-25 17:00:00,1.5155,1.51595,1.5151,1.51565,856800002.0
2008-09-25 17:01:00,1.5157,1.51595,1.5154,1.51575,486000003.0
2008-09-25 17:02:00,1.5157,1.5161,1.5156,1.5157,612400000.0
2008-09-25 17:03:00,1.516,1.51685,1.51585,1.51675,491000000.0
2008-09-25 17:04:00,1.51675,1.5177,1.5167,1.51735,450200000.0
2008-09-25 17:05:00,1.5174,1.5176,1.5168,1.5169,458400000.0
2008-09-25 17:06:00,1.5169,1.51755,1.5169,1.51745,449800000.0
2008-09-25 17:07:00,1.5176,1.51825,1.51705,1.51705,572400000.0
2008-09-25 17:08:00,1.51705,1.51775,1.51645,1.5173,343800000.0
2008-09-25 17:09:00,1.51725,1.5175,1.51695,1.51725,198000000.0
2008-09-25 17:10:00,1.51725,1.51725,1.51655,1.51705,542400000.0
2008-09-25 17:11:00,1.51705,1.5175,1.5168,1.5175,394600000.0
2008-09-25 17:12:00,1.51745,1.51785,1.51735,1.5178,352000000.0
2008-09-25 17:13:00,1.5178,1.5178,1.51735,1.51755,251500000.0
2008-09-25 17:14:00,1.5176,1.51785,1.51725,1.5178,292800000.0
2008-09-25 17:15:00,1.5177,1.51795,1.51765,1.51765,389200000.0
2008-09-25 17:16:00,1.5176,1.5184,1.5173,1.51825,588400000.0
2008-09-25 17:17:00,1.51825,1.5185,1.5177,1.5178,480800000.0
2008-09-25 17:18:00,1.5178,1.518,1.51685,1.51685,395200000.0
2008-09-25 17:19:00,1.51685,1.51685,1.516,1.51665,707200000.0
2008-09-25 17:20:00,1.51655,1.51695,1.5157,1.5158,542800000.0
2008-09-25 17:21:00,1.5158,1.51625,1.5156,1.51615,269200000.0
2008-09-25 17:22:00,1.51615,1.51625,1.5153,1.51575,572800000.0
2008-09-25 17:23:00,1.51575,1.5164,1.51575,1.5159,638200000.0
2008-09-25 17:24:00,1.5159,1.516,1.51495,1.5157,514600000.0
2008-09-25 17:25:00,1.5157,1.51615,1.5145,1.5145,582500000.0
2008-09-25 17:26:00,1.51455,1.5148,1.51385,1.5143,757500000.0
2008-09-25 17:27:00,1.51435,1.5149,1.5142,1.51465,608200000.0
2008-09-25 17:28:00,1.51475,1.515,1.5142,1.5144,504600000.0
2008-09-25 17:29:00,1.5144,1.5145,1.51315,1.51315,413600000.0
2008-09-25 17:30:00,1.5131,1.5134,1.5131,1.5133,287600000.0
2008-09-25 17:31:00,1.5134,1.5142,1.5133,1.5139,550400000.0
2008-09-25 17:32:00,1.51395,1.5144,1.51395,1.51425,384600000.0
2008-09-25 17:33:00,1.51415,1.5146,1.514,1.51445,447600000.0
2008-09-25 17:34:00,1.51445,1.5145,1.514,1.5142,278800000.0
2008-09-25 17:35:00,1.5142,1.5147,1.5142,1.51465,378400000.0
2008-09-25 17:36:00,1.51465,1.51485,1.5144,1.5146,624200000.0
2008-09-25 17:37:00,1.51465,1.5156,1.51465,1.5154,385200000.0
2008-09-25 17:38:00,1.5154,1.5155,1.5153,1.5153,305600000.0
2008-09-25 17:39:00,1.5153,1.5153,1.514,1.51415,462400000.0
2008-09-25 17:40:00,1.51415,1.51445,1.5137,1.51415,487200000.0
2008-09-25 17:41:00,1.51415,1.51455,1.51375,1.5144,345800000.0
2008-09-25 17:42:00,1.5144,1.5145,1.51355,1.51435,427800000.0
2008-09-25 17:43:00,1.5143,1.51485,1.51375,1.514,351600000.0
2008-09-25 17:44:00,1.51375,1.51465,1.51375,1.51435,346000000.0
2008-09-25 17:45:00,1.51435,1.5151,1.51435,1.51495,369400000.0
2008-09-25 17:46:00,1.51495,1.5152,1.51435,1.51455,314200000.0
2008-09-25 17:47:00,1.51455,1.5147,1.5139,1.514,379800000.0
2008-09-25 17:48:00,1.514,1.51415,1.5139,1.5139,510800000.0
2008-09-25 17:49:00,1.51395,1.51425,1.5139,1.51425,414000000.0
2008-09-25 17:50:00,1.51435,1.51435,1.513,1.5134,584600000.0
2008-09-25 17:51:00,1.5134,1.51395,1.51325,1.51385,594800000.0
2008-09-25 17:52:00,1.5138,1.5143,1.5136,1.5142,456600000.0
2008-09-25 17:53:00,1.51425,1.5144,1.5138,1.51405,496600000.0
2008-09-25 17:54:00,1.514,1.5143,1.5137,1.51385,443700000.0
2008-09-25 17:55:00,1.5137,1.5139,1.51295,1.51345,422300000.0
2008-09-25 17:56:00,1.51355,1.51465,1.51355,1.5146,326800000.0
2008-09-25 17:57:00,1.51465,1.5147,1.5139,1.5141,151200000.0
2008-09-25 17:58:00,1.51415,1.51425,1.51385,1.51425,152000000.0
2008-09-25 17:59:00,1.51425,1.5144,1.5137,1.5137,428200000.0
2008-09-25 18:00:00,1.51365,1.5141,1.5132,1.5136,636800000.0
2008-09-25 18:01:00,1.5136,1.51425,1.5136,1.5142,459200000.0
2008-09-25 18:02:00,1.5142,1.51515,1.5142,1.515,504600000.0
2008-09-25 18:03:00,1.515,1.51565,1.5148,1.5151,617100000.0
2008-09-25 18:04:00,1.51515,1.5153,1.515,1.515,533500000.0
2008-09-25 18:05:00,1.515,1.515,1.5137,1.5139,396000000.0
2008-09-25 18:06:00,1.5139,1.51395,1.51305,1.5135,652699983.0
2008-09-25 18:07:00,1.5135,1.5137,1.5133,1.51365,557599985.0
2008-09-25 18:08:00,1.51365,1.5138,1.5135,1.5135,512899979.0
2008-09-25 18:09:00,1.5135,1.5135,1.5127,1.51285,635599981.0
2008-09-25 18:10:00,1.51275,1.5133,1.51275,1.5132,255800000.0
2008-09-25 18:11:00,1.5132,1.5135,1.5132,1.5135,275200000.0
2008-09-25 18:12:00,1.51345,1.51365,1.5132,1.5132,216000000.0
2008-09-25 18:13:00,1.5132,1.51325,1.5129,1.5131,813999997.0
2008-09-25 18:14:00,1.5131,1.5136,1.5129,1.5135,690799999.0
2008-09-25 18:15:00,1.5135,1.5137,1.5133,1.5135,394000000.0
2008-09-25 18:16:00,1.51355,1.5139,1.5135,1.5137,374000000.0
2008-09-25 18:17:00,1.5137,1.51395,1.5135,1.5136,321000000.0
2008-09-25 18:18:00,1.5136,1.51375,1.5133,1.51375,378600002.0
2008-09-25 18:19:00,1.5137,1.5137,1.5132,1.5136,314400000.0
2008-09-25 18:20:00,1.51325,1.514,1.5132,1.514,204200000.0
2008-09-25 18:21:00,1.5141,1.51505,1.514,1.51475,437000000.0
2008-09-25 18:22:00,1.51475,1.51525,1.51475,1.5151,412400000.0
2008-09-25 18:23:00,1.51505,1.5154,1.5148,1.51515,494800000.0
2008-09-25 18:24:00,1.5151,1.51515,1.51475,1.51495,499200000.0
2008-09-25 18:25:00,1.51495,1.5157,1.5148,1.5157,239800000.0
2008-09-25 18:26:00,1.51575,1.5158,1.5151,1.5151,857199961.0
2008-09-25 18:27:00,1.5151,1.5156,1.51465,1.51495,874599964.0
2008-09-25 18:28:00,1.51495,1.5152,1.5143,1.5151,551099993.0
2008-09-25 18:29:00,1.515,1.51595,1.5148,1.5148,423700000.0
2008-09-25 18:30:00,1.5148,1.515,1.5148,1.5148,417900000.0
2008-09-25 18:31:00,1.5148,1.51505,1.51465,1.51465,258600000.0
2008-09-25 18:32:00,1.5148,1.5148,1.51435,1.5147,114600000.0
2008-09-25 18:33:00,1.51475,1.5153,1.51465,1.51505,387600000.0
2008-09-25 18:34:00,1.5151,1.51535,1.51495,1.5151,362400000.0
2008-09-25 18:35:00,1.5151,1.5161,1.515,1.51595,321300000.0
2008-09-25 18:36:00,1.51595,1.516,1.5153,1.51535,399600000.0
2008-09-25 18:37:00,1.5153,1.51565,1.51475,1.51545,326600000.0
2008-09-25 18:38:00,1.5154,1.51625,1.5154,1.5157,386600000.0
2008-09-25 18:39:00,1.51575,1.51585,1.51475,1.51495,580800000.0
2008-09-25 18:40:00,1.5151,1.5151,1.5148,1.51505,288600000.0
2008-09-25 18:41:00,1.515,1.51505,1.51445,1.5145,402600000.0
2008-09-25 18:42:00,1.5145,1.5145,1.51395,1.5141,420400000.0
2008-09-25 18:43:00,1.5141,1.51415,1.51385,1.51405,468600000.0
2008-09-25 18:44:00,1.51415,1.51425,1.5136,1.5136,505000000.0
2008-09-25 18:45:00,1.5136,1.5137,1.5131,1.5134,328100000.0
2008-09-25 18:46:00,1.5134,1.5136,1.5126,1.5131,320600000.0
2008-09-25 18:47:00,1.5131,1.5134,1.51265,1.51315,438300000.0
2008-09-25 18:48:00,1.51325,1.5133,1.5131,1.51315,490400000.0
2008-09-25 18:49:00,1.51315,1.5133,1.5131,1.51325,376700000.0
2008-09-25 18:50:00,1.51325,1.51335,1.5131,1.51315,303400000.0
2008-09-25 18:51:00,1.51315,1.5132,1.5131,1.5131,380600000.0
2008-09-25 18:52:00,1.5131,1.51345,1.5131,1.51335,359600000.0
2008-09-25 18:53:00,1.51335,1.51345,1.5133,1.51335,267600000.0
2008-09-25 18:54:00,1.51335,1.5138,1.5133,1.51365,191800000.0
2008-09-25 18:55:00,1.5137,1.5138,1.5135,1.5135,114600000.0
2008-09-25 18:56:00,1.5135,1.51355,1.5134,1.5135,63000000.0
2008-09-25 18:57:00,1.5134,1.5135,1.5119,1.5119,231000000.0
2008-09-25 18:58:00,1.5119,1.5121,1.51055,1.5113,864900000.0
2008-09-25 18:59:00,1.5113,1.5115,1.5091,1.50925,1237800003.0
2008-09-25 19:00:00,1.5093,1.50995,1.5083,1.50975,892400001.0
2008-09-25 19:01:00,1.50975,1.51035,1.5095,1.5101,792399992.0
2008-09-25 19:02:00,1.50995,1.5112,1.50995,1.5106,460600000.0
2008-09-25 19:03:00,1.5101,1.5106,1.50975,1.5104,345500000.0
2008-09-25 19:04:00,1.5098,1.51035,1.5097,1.50975,412400000.0
2008-09-25 19:05:00,1.50975,1.51115,1.50975,1.5106,387900000.0
2008-09-25 19:06:00,1.5106,1.51105,1.51035,1.5107,359000000.0
2008-09-25 19:07:00,1.5107,1.5107,1.5101,1.5106,124700000.0
2008-09-25 19:08:00,1.5104,1.5111,1.5104,1.51085,200600000.0
2008-09-25 19:09:00,1.51095,1.5113,1.51065,1.5112,344200000.0
2008-09-25 19:10:00,1.5112,1.5113,1.50975,1.5101,501900000.0
2008-09-25 19:11:00,1.5102,1.5109,1.50925,1.50925,200400000.0
2008-09-25 19:12:00,1.50925,1.50985,1.5086,1.5088,400100000.0
2008-09-25 19:13:00,1.50885,1.5094,1.50865,1.5093,217200000.0
2008-09-25 19:14:00,1.5092,1.5103,1.5092,1.5102,400900000.0
2008-09-25 19:15:00,1.5102,1.5111,1.5102,1.511,576200000.0
2008-09-25 19:16:00,1.51105,1.51175,1.51075,1.51165,418200000.0
2008-09-25 19:17:00,1.51165,1.51205,1.5114,1.5116,443600000.0
2008-09-25 19:18:00,1.5116,1.51205,1.5113,1.51135,457200000.0
2008-09-25 19:19:00,1.51145,1.51165,1.5112,1.5114,455900000.0
2008-09-25 19:20:00,1.51145,1.51185,1.51135,1.51175,152200000.0
2008-09-25 19:21:00,1.51175,1.5121,1.5117,1.5118,158000000.0
2008-09-25 19:22:00,1.5118,1.51205,1.511,1.5113,264500000.0
2008-09-25 19:23:00,1.5111,1.51245,1.51095,1.51245,499800000.0
2008-09-25 19:24:00,1.51245,1.5136,1.5121,1.5121,625900000.0
2008-09-25 19:25:00,1.5122,1.51255,1.5121,1.5124,512600000.0
2008-09-25 19:26:00,1.5124,1.5131,1.5123,1.5126,342600000.0
2008-09-25 19:27:00,1.5126,1.5128,1.5119,1.51225,336600000.0
2008-09-25 19:28:00,1.5122,1.5126,1.5119,1.5119,334000000.0
2008-09-25 19:29:00,1.51195,1.51225,1.51185,1.51205,261400000.0
2008-09-25 19:30:00,1.51205,1.5121,1.5114,1.51145,288600000.0
2008-09-25 19:31:00,1.51145,1.51145,1.5108,1.5109,272600000.0
2008-09-25 19:32:00,1.5109,1.51115,1.5106,1.5108,291600000.0
2008-09-25 19:33:00,1.51085,1.5111,1.5103,1.51055,170800000.0
2008-09-25 19:34:00,1.51055,1.51055,1.51,1.51025,253800000.0
2008-09-25 19:35:00,1.5102,1.51035,1.5096,1.50985,444200000.0
2008-09-25 19:36:00,1.50995,1.5102,1.50895,1.50915,693200000.0
2008-09-25 19:37:00,1.50915,1.5098,1.50855,1.50865,537400000.0
2008-09-25 19:38:00,1.5087,1.509,1.50845,1.50845,317400000.0
2008-09-25 19:39:00,1.50845,1.5086,1.5079,1.50825,519400000.0
2008-09-25 19:40:00,1.50815,1.50905,1.50815,1.5083,368400000.0
2008-09-25 19:41:00,1.5083,1.5092,1.50825,1.50915,380400000.0
2008-09-25 19:42:00,1.50925,1.50945,1.5088,1.50895,326400000.0
2008-09-25 19:43:00,1.50895,1.5093,1.50885,1.50915,421600000.0
2008-09-25 19:44:00,1.50915,1.5097,1.509,1.5095,264400000.0
2008-09-25 19:45:00,1.50955,1.50965,1.50895,1.50925,258400000.0
2008-09-25 19:46:00,1.50925,1.50955,1.5089,1.509,294000000.0
2008-09-25 19:47:00,1.509,1.5091,1.50885,1.509,196800000.0
2008-09-25 19:48:00,1.509,1.50915,1.5089,1.5091,248200000.0
2008-09-25 19:49:00,1.5091,1.5091,1.509,1.5091,50400000.0
2008-09-25 19:50:00,1.5091,1.5092,1.5089,1.5092,322000000.0
2008-09-25 19:51:00,1.50925,1.5101,1.50915,1.5101,312200000.0
2008-09-25 19:52:00,1.51,1.51075,1.5099,1.5103,403200000.0
2008-09-25 19:53:00,1.51025,1.5108,1.51025,1.5105,356200000.0
2008-09-25 19:54:00,1.51055,1.51115,1.51055,1.51105,232200000.0
2008-09-25 19:55:00,1.51025,1.51125,1.51025,1.51125,282000000.0
2008-09-25 19:56:00,1.51125,1.5116,1.5112,1.5112,360000000.0
2008-09-25 19:57:00,1.51125,1.5117,1.5108,1.51095,459400000.0
2008-09-25 19:58:00,1.511,1.51125,1.51095,1.5111,228400000.0
2008-09-25 19:59:00,1.5111,1.51115,1.51095,1.51105,336000000.0
2008-09-25 20:00:00,1.51105,1.51135,1.5107,1.51075,339800000.0
2008-09-25 20:01:00,1.51075,1.5108,1.51025,1.5108,384000000.0
2008-09-25 20:02:00,1.5108,1.5112,1.5104,1.5107,340000000.0
2008-09-25 20:03:00,1.51075,1.5116,1.5106,1.5111,292200000.0
2008-09-25 20:04:00,1.5111,1.5117,1.5109,1.5117,371400000.0
2008-09-25 20:05:00,1.51175,1.51195,1.5116,1.5116,177000000.0
2008-09-25 20:06:00,1.51155,1.51155,1.51135,1.5115,168600000.0
2008-09-25 20:07:00,1.51155,1.51205,1.51155,1.5118,377500000.0
2008-09-25 20:08:00,1.51195,1.51195,1.5116,1.51185,274100000.0
2008-09-25 20:09:00,1.51185,1.5119,1.5114,1.51175,365200000.0
2008-09-25 20:10:00,1.51175,1.5118,1.51145,1.5118,112600000.0
2008-09-25 20:11:00,1.5118,1.51195,1.51175,1.51185,182000000.0
2008-09-25 20:12:00,1.51205,1.51205,1.51135,1.51155,260600000.0
2008-09-25 20:13:00,1.51155,1.51165,1.51095,1.5111,355200000.0
2008-09-25 20:14:00,1.5112,1.5121,1.5112,1.51205,274700000.0
2008-09-25 20:15:00,1.512,1.5121,1.51185,1.51195,257400000.0
2008-09-25 20:16:00,1.51185,1.51195,1.51155,1.5116,235600000.0
2008-09-25 20:17:00,1.51155,1.5121,1.5115,1.51185,135100000.0
2008-09-25 20:18:00,1.51175,1.5122,1.5115,1.5115,230600000.0
2008-09-25 20:19:00,1.5115,1.51195,1.51115,1.5112,316400000.0
2008-09-25 20:20:00,1.51125,1.512,1.51125,1.512,175400000.0
2008-09-25 20:21:00,1.51195,1.5122,1.51165,1.51195,155800000.0
2008-09-25 20:22:00,1.512,1.5126,1.51195,1.51235,461400000.0
2008-09-25 20:23:00,1.5123,1.5126,1.51185,1.51185,307800000.0
2008-09-25 20:24:00,1.51185,1.51185,1.5114,1.51175,131200000.0
2008-09-25 20:25:00,1.5118,1.5126,1.5118,1.5126,382600000.0
2008-09-25 20:26:00,1.5126,1.51265,1.51225,1.51225,159400000.0
2008-09-25 20:27:00,1.51225,1.51255,1.51205,1.51225,396800000.0
2008-09-25 20:28:00,1.51225,1.5123,1.5117,1.5117,609500000.0
2008-09-25 20:29:00,1.5117,1.51205,1.5117,1.51195,424600000.0
2008-09-25 20:30:00,1.51205,1.51235,1.51175,1.5119,409400000.0
2008-09-25 20:31:00,1.5119,1.5119,1.5112,1.51135,238000000.0
2008-09-25 20:32:00,1.51135,1.51135,1.51085,1.5109,176400000.0
2008-09-25 20:33:00,1.5109,1.51115,1.5109,1.51105,143200000.0
2008-09-25 20:34:00,1.5111,1.51155,1.51105,1.51125,215000000.0
2008-09-25 20:35:00,1.51125,1.5113,1.51095,1.51115,203800000.0
2008-09-25 20:36:00,1.51115,1.5115,1.5111,1.5114,238800000.0
2008-09-25 20:37:00,1.51145,1.51155,1.51095,1.51095,290600000.0
2008-09-25 20:38:00,1.51095,1.51115,1.50975,1.5102,451600000.0
2008-09-25 20:39:00,1.5102,1.5107,1.5102,1.51065,209200000.0
2008-09-25 20:40:00,1.51065,1.5107,1.51,1.51,485000000.0
2008-09-25 20:41:00,1.51,1.51015,1.51,1.5101,363600000.0
2008-09-25 20:42:00,1.51025,1.5103,1.51005,1.51025,157000000.0
2008-09-25 20:43:00,1.51025,1.51025,1.5096,1.50965,373300000.0
2008-09-25 20:44:00,1.50975,1.51,1.50975,1.51,135900000.0
2008-09-25 20:45:00,1.51,1.51,1.51,1.51,48600000.0
2008-09-25 20:46:00,1.51,1.51,1.5093,1.5096,280800000.0
2008-09-25 20:47:00,1.5096,1.5096,1.50945,1.50955,31200000.0
2008-09-25 20:48:00,1.50955,1.5098,1.5094,1.50965,105600000.0
2008-09-25 20:49:00,1.50975,1.50995,1.50975,1.50975,43200000.0
2008-09-25 20:50:00,1.50975,1.5105,1.5096,1.51045,203800000.0
2008-09-25 20:51:00,1.5105,1.5108,1.51035,1.51065,182400000.0
2008-09-25 20:52:00,1.51065,1.51085,1.5102,1.5105,377200000.0
2008-09-25 20:53:00,1.5105,1.51165,1.5103,1.51165,310000000.0
2008-09-25 20:54:00,1.51165,1.51275,1.5114,1.51215,414200000.0
2008-09-25 20:55:00,1.51215,1.51365,1.51215,1.5135,1206399957.0
2008-09-25 20:56:00,1.51345,1.51355,1.51165,1.5122,668799987.0
2008-09-25 20:57:00,1.5118,1.5122,1.5113,1.5113,601500000.0
2008-09-25 20:58:00,1.5113,1.5115,1.51015,1.5115,574200000.0
2008-09-25 20:59:00,1.5115,1.51185,1.5111,1.5113,463800000.0
2008-09-25 21:00:00,1.5113,1.5114,1.51095,1.51115,331400000.0
2008-09-25 21:01:00,1.5111,1.5113,1.50985,1.5112,430400000.0
2008-09-25 21:02:00,1.5111,1.5114,1.5108,1.5113,237400000.0
2008-09-25 21:03:00,1.51125,1.5115,1.5111,1.5112,250000000.0
2008-09-25 21:04:00,1.5112,1.51155,1.51105,1.51155,169600000.0
2008-09-25 21:05:00,1.5115,1.5115,1.51125,1.51135,88600000.0
2008-09-25 21:06:00,1.51135,1.5114,1.5108,1.51115,257000000.0
2008-09-25 21:07:00,1.51115,1.51205,1.51115,1.51185,417000000.0
2008-09-25 21:08:00,1.51185,1.5121,1.51165,1.51185,307000000.0
2008-09-25 21:09:00,1.51185,1.51235,1.51175,1.51195,332400000.0
2008-09-25 21:10:00,1.51205,1.5123,1.5119,1.5119,66800000.0
2008-09-25 21:11:00,1.5119,1.512,1.51175,1.5119,135200000.0
2008-09-25 21:12:00,1.5119,1.5122,1.5118,1.5118,250000000.0
2008-09-25 21:13:00,1.51185,1.5122,1.51185,1.5121,74400000.0
2008-09-25 21:14:00,1.51215,1.5128,1.5121,1.5127,170400000.0
2008-09-25 21:15:00,1.51275,1.51285,1.5125,1.51255,156900000.0
2008-09-25 21:16:00,1.5126,1.5126,1.512,1.5125,338000000.0
2008-09-25 21:17:00,1.5125,1.5125,1.51195,1.5125,308000000.0
2008-09-25 21:18:00,1.5125,1.5125,1.51155,1.5117,126200000.0
2008-09-25 21:19:00,1.5117,1.51175,1.51125,1.5114,151200000.0
2008-09-25 21:20:00,1.5114,1.5114,1.5111,1.5111,383700000.0
2008-09-25 21:21:00,1.5111,1.51115,1.5111,1.51115,256500000.0
2008-09-25 21:22:00,1.51115,1.51115,1.5111,1.5111,132000000.0
2008-09-25 21:23:00,1.5111,1.5111,1.5107,1.5107,77700000.0
2008-09-25 21:24:00,1.5111,1.51125,1.5111,1.5111,210300000.0
2008-09-25 21:25:00,1.5111,1.5111,1.51055,1.5108,241800000.0
2008-09-25 21:26:00,1.5111,1.5111,1.51045,1.5106,183800000.0
2008-09-25 21:27:00,1.51065,1.5111,1.51065,1.511,171000000.0
2008-09-25 21:28:00,1.51095,1.5113,1.51055,1.51085,265300000.0
2008-09-25 21:29:00,1.51085,1.5111,1.5107,1.51085,70500000.0
2008-09-25 21:30:00,1.51115,1.51115,1.5109,1.51105,64800000.0
2008-09-25 21:31:00,1.5111,1.5121,1.5111,1.51195,160600000.0
2008-09-25 21:32:00,1.51195,1.51225,1.5117,1.5118,240200000.0
2008-09-25 21:33:00,1.5118,1.51195,1.5116,1.51175,293500000.0
2008-09-25 21:34:00,1.5117,1.512,1.5116,1.5116,333899998.0
2008-09-25 21:35:00,1.5116,1.5117,1.5116,1.5116,582099992.0
2008-09-25 21:36:00,1.5116,1.5116,1.5116,1.5116,489499985.0
2008-09-25 21:37:00,1.5116,1.5116,1.5114,1.5114,211799988.0
2008-09-25 21:38:00,1.5114,1.5116,1.5111,1.5111,490399983.0
2008-09-25 21:39:00,1.5111,1.5111,1.5106,1.5111,218100000.0
2008-09-25 21:40:00,1.5111,1.5111,1.5107,1.5111,68700000.0
2008-09-25 21:41:00,1.5106,1.5111,1.5102,1.51075,175100000.0
2008-09-25 21:42:00,1.51065,1.5112,1.51065,1.51095,85200000.0
2008-09-25 21:43:00,1.5109,1.51095,1.51055,1.51085,128200000.0
2008-09-25 21:44:00,1.51095,1.5112,1.5108,1.5109,50200000.0
2008-09-25 21:45:00,1.51095,1.51115,1.51075,1.51115,59400000.0
2008-09-25 21:46:00,1.5112,1.51205,1.51095,1.51205,150600000.0
2008-09-25 21:47:00,1.51205,1.5125,1.51175,1.5123,111500000.0
2008-09-25 21:48:00,1.51225,1.51225,1.5119,1.51195,133400000.0
2008-09-25 21:49:00,1.51195,1.51215,1.5119,1.5119,455499991.0
2008-09-25 21:50:00,1.5119,1.51225,1.5119,1.51195,246899995.0
2008-09-25 21:51:00,1.512,1.51245,1.5118,1.51215,86100000.0
2008-09-25 21:52:00,1.512,1.5122,1.5119,1.5119,80600000.0
2008-09-25 21:53:00,1.5119,1.51205,1.5119,1.51195,131900001.0
2008-09-25 21:54:00,1.51195,1.5124,1.5119,1.5124,95000000.0
2008-09-25 21:55:00,1.5123,1.51255,1.51205,1.5125,235200000.0
2008-09-25 21:56:00,1.5125,1.51275,1.5121,1.51245,135800000.0
2008-09-25 21:57:00,1.51245,1.51315,1.51245,1.51315,80600000.0
2008-09-25 21:58:00,1.51325,1.5135,1.513,1.51325,76600000.0
2008-09-25 21:59:00,1.51315,1.51375,1.51315,1.5132,226400000.0
2008-09-25 22:00:00,1.5132,1.5132,1.5124,1.51255,197899996.0
2008-09-25 22:01:00,1.51255,1.51275,1.5124,1.51255,100600000.0
2008-09-25 22:02:00,1.51255,1.51265,1.5122,1.5122,114699999.0
2008-09-25 22:03:00,1.5122,1.5122,1.5122,1.5122,537899967.0
2008-09-25 22:04:00,1.5122,1.5122,1.5111,1.5111,230299993.0
2008-09-25 22:05:00,1.5111,1.5117,1.5109,1.5109,429300000.0
2008-09-25 22:06:00,1.5109,1.5109,1.5109,1.5109,202500000.0
2008-09-25 22:07:00,1.5109,1.5109,1.5109,1.5109,221700000.0
2008-09-25 22:08:00,1.5109,1.5109,1.5102,1.5109,199800000.0
2008-09-25 22:09:00,1.5109,1.5109,1.5109,1.5109,97200000.0
2008-09-25 22:10:00,1.5109,1.5109,1.51045,1.51055,49800000.0
2008-09-25 22:11:00,1.51055,1.51075,1.51055,1.51065,105600000.0
2008-09-25 22:12:00,1.51065,1.51075,1.5105,1.5106,40800000.0
2008-09-25 22:13:00,1.5107,1.5107,1.51035,1.5104,109200000.0
2008-09-25 22:14:00,1.5104,1.51055,1.5103,1.5105,171599998.0
2008-09-25 22:15:00,1.5104,1.51055,1.51035,1.51045,36000000.0
2008-09-25 22:16:00,1.5104,1.5104,1.5102,1.5102,133800000.0
2008-09-25 22:17:00,1.51025,1.5104,1.51025,1.51035,60000000.0
2008-09-25 22:18:00,1.5103,1.5104,1.5102,1.5102,86100000.0
2008-09-25 22:19:00,1.5102,1.51065,1.5101,1.5104,209400000.0
2008-09-25 22:20:00,1.5104,1.51055,1.51005,1.5105,134400000.0
2008-09-25 22:21:00,1.51055,1.5109,1.51045,1.5106,67600000.0
2008-09-25 22:22:00,1.5107,1.5109,1.5103,1.5106,164400000.0
2008-09-25 22:23:00,1.5106,1.51105,1.51055,1.51105,111600000.0
2008-09-25 22:24:00,1.511,1.51105,1.5108,1.5108,96400000.0
2008-09-25 22:25:00,1.5108,1.51085,1.5108,1.5108,56800000.0
2008-09-25 22:26:00,1.5108,1.5108,1.5108,1.5108,14000000.0
2008-09-25 22:27:00,1.5108,1.5108,1.51005,1.5107,80700000.0
2008-09-25 22:28:00,1.5107,1.5107,1.5104,1.51045,37200000.0
2008-09-25 22:29:00,1.51045,1.51065,1.51035,1.51065,69600000.0
2008-09-25 22:30:00,1.51055,1.5106,1.51035,1.51045,116600000.0
2008-09-25 22:31:00,1.51045,1.51055,1.51035,1.51045,91800000.0
2008-09-25 22:32:00,1.5105,1.5107,1.5101,1.5103,151800000.0
2008-09-25 22:33:00,1.5103,1.5103,1.5103,1.5103,4000000.0
2008-09-25 22:34:00,1.5103,1.5103,1.5101,1.5101,16100000.0
2008-09-25 22:35:00,1.5101,1.5104,1.5101,1.5102,174000000.0
2008-09-25 22:36:00,1.5102,1.51025,1.5096,1.50975,142000000.0
2008-09-25 22:37:00,1.50975,1.51095,1.50975,1.5105,109500000.0
2008-09-25 22:38:00,1.5105,1.5106,1.51045,1.51055,50400000.0
2008-09-25 22:39:00,1.5105,1.51095,1.5104,1.5105,187800000.0
2008-09-25 22:40:00,1.5105,1.5107,1.5104,1.51055,297500000.0
2008-09-25 22:41:00,1.51055,1.51065,1.5104,1.5106,322300000.0
2008-09-25 22:42:00,1.5107,1.5108,1.5104,1.5104,200400000.0
2008-09-25 22:43:00,1.51045,1.51045,1.51,1.51,166900000.0
2008-09-25 22:44:00,1.51,1.51,1.5098,1.5098,31200000.0
2008-09-25 22:45:00,1.5098,1.5098,1.5098,1.5098,7200000.0
2008-09-25 22:46:00,1.5098,1.5098,1.5094,1.5098,60300000.0
2008-09-25 22:47:00,1.5098,1.5098,1.5098,1.5098,4600000.0
2008-09-25 22:48:00,1.5098,1.5098,1.5098,1.5098,15600000.0
2008-09-25 22:49:00,1.5098,1.5098,1.5097,1.5097,18800000.0
2008-09-25 22:50:00,1.5098,1.5098,1.5093,1.5098,36900000.0
2008-09-25 22:51:00,1.5098,1.51,1.5098,1.50995,28600000.0
2008-09-25 22:52:00,1.5099,1.5099,1.5098,1.5098,28600000.0
2008-09-25 22:53:00,1.5098,1.51005,1.5098,1.50985,41600000.0
2008-09-25 22:54:00,1.5099,1.5101,1.5099,1.50995,38000000.0
2008-09-25 22:55:00,1.51,1.51045,1.5098,1.50995,170300000.0
2008-09-25 22:56:00,1.5099,1.51025,1.5098,1.51025,126000000.0
2008-09-25 22:57:00,1.51025,1.5107,1.51025,1.5107,82800000.0
2008-09-25 22:58:00,1.5107,1.5114,1.5107,1.5114,84800000.0
2008-09-25 22:59:00,1.51145,1.51155,1.5113,1.5114,74400000.0
2008-09-25 23:00:00,1.5114,1.5114,1.5112,1.5112,83100000.0
2008-09-25 23:01:00,1.5112,1.5112,1.5112,1.5112,48600000.0
2008-09-25 23:02:00,1.51125,1.51125,1.51125,1.51125,2200000.0
2008-09-25 23:03:00,1.5114,1.5117,1.5114,1.5115,39699999.0
2008-09-25 23:04:00,1.5114,1.5118,1.5114,1.5118,39699999.0
2008-09-25 23:05:00,1.51175,1.5118,1.51165,1.51165,16800000.0
2008-09-25 23:06:00,1.51165,1.51185,1.5114,1.51175,40299999.0
2008-09-25 23:07:00,1.51165,1.51185,1.5116,1.51175,24000000.0
2008-09-25 23:08:00,1.5118,1.51245,1.5118,1.51215,43900000.0
2008-09-25 23:09:00,1.51225,1.51245,1.51225,1.5124,14400000.0
2008-09-25 23:10:00,1.51245,1.5125,1.5119,1.5119,100800000.0
2008-09-25 23:11:00,1.512,1.51225,1.5119,1.5122,61200000.0
2008-09-25 23:12:00,1.51215,1.51225,1.51215,1.51225,7200000.0
2008-09-25 23:13:00,1.51215,1.51255,1.51215,1.51255,28800000.0
2008-09-25 23:14:00,1.5125,1.5129,1.5122,1.51225,71000000.0
2008-09-25 23:15:00,1.5122,1.51225,1.5122,1.5122,150600000.0
2008-09-25 23:16:00,1.5122,1.5127,1.5122,1.51245,64500000.0
2008-09-25 23:17:00,1.51235,1.51235,1.5123,1.5123,31500000.0
2008-09-25 23:18:00,1.5123,1.5123,1.5123,1.5123,126300000.0
2008-09-25 23:19:00,1.5123,1.51245,1.5123,1.5123,263700000.0
2008-09-25 23:20:00,1.5123,1.51235,1.5123,1.5123,214500000.0
2008-09-25 23:21:00,1.5123,1.5123,1.5118,1.5118,638300000.0
2008-09-25 23:22:00,1.5118,1.5118,1.5109,1.5109,325799994.0
2008-09-25 23:23:00,1.5109,1.51095,1.5109,1.5109,179700000.0
2008-09-25 23:24:00,1.5109,1.5109,1.5109,1.5109,64800000.0
2008-09-25 23:25:00,1.5109,1.51095,1.5109,1.5109,69600000.0
2008-09-25 23:26:00,1.5109,1.5109,1.5109,1.5109,48600000.0
2008-09-25 23:27:00,1.5109,1.5109,1.5102,1.5109,97200000.0
2008-09-25 23:28:00,1.5109,1.5109,1.5109,1.5109,81000000.0
2008-09-25 23:29:00,1.5109,1.5109,1.5109,1.5109,56700000.0
2008-09-25 23:30:00,1.5109,1.5113,1.5109,1.5109,59700000.0
2008-09-25 23:31:00,1.5109,1.5109,1.5108,1.5108,12900000.0
2008-09-25 23:32:00,1.5109,1.511,1.5109,1.511,12900000.0
2008-09-25 23:33:00,1.51105,1.5111,1.5109,1.5109,25800000.0
2008-09-25 23:34:00,1.5109,1.511,1.5109,1.5109,58200000.0
2008-09-25 23:35:00,1.5109,1.5109,1.5109,1.5109,162000000.0
2008-09-25 23:36:00,1.5109,1.5109,1.5109,1.5109,24300000.0
2008-09-25 23:37:00,1.5109,1.5109,1.5109,1.5109,8100000.0
2008-09-25 23:38:00,1.5109,1.5112,1.5105,1.5105,64800000.0
2008-09-25 23:39:00,1.5109,1.5109,1.5109,1.5109,64800000.0
2008-09-25 23:40:00,1.5109,1.5109,1.5101,1.5101,18600000.0
2008-09-25 23:41:00,1.51005,1.5105,1.51,1.5104,64000000.0
2008-09-25 23:42:00,1.5104,1.5109,1.5104,1.51055,21600000.0
2008-09-25 23:43:00,1.51055,1.51055,1.5101,1.51045,11800000.0
2008-09-25 23:44:00,1.51045,1.51055,1.51045,1.51055,4800000.0
2008-09-25 23:45:00,1.51055,1.5107,1.51055,1.5106,16800000.0
2008-09-25 23:46:00,1.5107,1.5108,1.5107,1.5107,12000000.0
2008-09-25 23:47:00,1.5107,1.5107,1.51055,1.5106,28800000.0
2008-09-25 23:48:00,1.5106,1.5106,1.51055,1.51055,50400000.0
2008-09-25 23:49:00,1.5109,1.5109,1.5098,1.5098,52600000.0
2008-09-25 23:50:00,1.5098,1.5102,1.5098,1.51,72000000.0
2008-09-25 23:51:00,1.51,1.51005,1.5098,1.5099,74400000.0
2008-09-25 23:52:00,1.50985,1.51,1.50985,1.51,9600000.0
2008-09-25 23:53:00,1.51,1.51005,1.5098,1.50995,36000000.0
2008-09-25 23:54:00,1.51,1.51005,1.5098,1.5099,31200000.0
2008-09-25 23:55:00,1.5099,1.5101,1.5099,1.50995,21600000.0
2008-09-25 23:56:00,1.50995,1.51005,1.5098,1.51,91200000.0
2008-09-25 23:57:00,1.5099,1.51005,1.50985,1.50985,28800000.0
2008-09-25 23:58:00,1.50985,1.50995,1.5098,1.5098,36000000.0
2008-09-25 23:59:00,1.5098,1.5098,1.5098,1.5098,45600000.0
2008-09-26 00:00:00,1.5098,1.51,1.5098,1.51,24000000.0
2008-09-26 00:01:00,1.51005,1.5101,1.50995,1.51005,40800000.0
2008-09-26 00:02:00,1.51005,1.51005,1.51,1.51,14400000.0
2008-09-26 00:03:00,1.50995,1.51005,1.50995,1.51005,36000000.0
2008-09-26 00:04:00,1.51,1.51025,1.5099,1.5099,48000000.0
2008-09-26 00:05:00,1.51005,1.5102,1.5099,1.51,24000000.0
2008-09-26 00:06:00,1.5099,1.5099,1.50985,1.5099,7200000.0
2008-09-26 00:07:00,1.51,1.51,1.5099,1.51,7200000.0
2008-09-26 00:08:00,1.5101,1.5102,1.5099,1.51015,85899999.0
2008-09-26 00:09:00,1.51025,1.51025,1.5099,1.50995,51600000.0
2008-09-26 00:10:00,1.5098,1.51,1.5098,1.51,37900001.0
2008-09-26 00:11:00,1.51005,1.51015,1.51005,1.51015,28800000.0
2008-09-26 00:12:00,1.51005,1.5103,1.51,1.51,28800000.0
2008-09-26 00:13:00,1.51,1.5101,1.50995,1.50995,26400000.0
2008-09-26 00:14:00,1.50995,1.51035,1.5098,1.5101,62400000.0
2008-09-26 00:15:00,1.51015,1.5102,1.5101,1.5101,38400000.0
2008-09-26 00:16:00,1.5101,1.5102,1.5101,1.51015,26400000.0
2008-09-26 00:17:00,1.51015,1.5102,1.5099,1.5099,45600000.0
2008-09-26 00:18:00,1.51,1.51025,1.51,1.51015,43200000.0
2008-09-26 00:19:00,1.51025,1.51055,1.51015,1.51025,40800000.0
2008-09-26 00:20:00,1.51025,1.5104,1.5101,1.5104,87300000.0
2008-09-26 00:21:00,1.5104,1.5105,1.51035,1.51045,28800000.0
2008-09-26 00:22:00,1.51045,1.5107,1.51035,1.51065,54600000.0
2008-09-26 00:23:00,1.5107,1.51095,1.51045,1.51095,28800000.0
2008-09-26 00:24:00,1.511,1.51115,1.51075,1.51115,79200000.0
2008-09-26 00:25:00,1.51115,1.51125,1.5111,1.51125,52800000.0
2008-09-26 00:26:00,1.51125,1.5113,1.5109,1.51125,103300000.0
2008-09-26 00:27:00,1.51125,1.51125,1.5109,1.51115,148800000.0
2008-09-26 00:28:00,1.51115,1.5113,1.51115,1.51115,21600000.0
2008-09-26 00:29:00,1.51115,1.5114,1.51115,1.51115,38400000.0
2008-09-26 00:30:00,1.51115,1.51165,1.511,1.51155,143800000.0
2008-09-26 00:31:00,1.51155,1.51185,1.51145,1.5118,161700000.0
2008-09-26 00:32:00,1.5118,1.5119,1.51175,1.5118,50400000.0
2008-09-26 00:33:00,1.5118,1.5118,1.5118,1.5118,4800000.0
2008-09-26 00:34:00,1.5118,1.5118,1.5112,1.51145,72300000.0
2008-09-26 00:35:00,1.5115,1.51155,1.51145,1.5115,24000000.0
2008-09-26 00:36:00,1.51155,1.51175,1.5115,1.51165,56400000.0
2008-09-26 00:37:00,1.5117,1.51225,1.51165,1.51225,72000000.0
2008-09-26 00:38:00,1.5123,1.5124,1.512,1.5122,60000000.0
2008-09-26 00:39:00,1.5122,1.51255,1.512,1.51255,82800000.0
2008-09-26 00:40:00,1.5126,1.51285,1.5124,1.51285,128100000.0
2008-09-26 00:41:00,1.51285,1.51285,1.5125,1.51265,88800000.0
2008-09-26 00:42:00,1.51255,1.51255,1.51245,1.51245,21600000.0
2008-09-26 00:43:00,1.51245,1.51265,1.51245,1.51265,16800000.0
2008-09-26 00:44:00,1.5127,1.5127,1.5124,1.5124,172800000.0
2008-09-26 00:45:00,1.5124,1.5124,1.5124,1.5124,40500000.0
2008-09-26 00:46:00,1.5124,1.5124,1.5124,1.5124,147300000.0
2008-09-26 00:47:00,1.5124,1.5124,1.5124,1.5124,180600000.0
2008-09-26 00:48:00,1.5124,1.5124,1.5124,1.5124,24300000.0
2008-09-26 00:49:00,1.5124,1.5124,1.5124,1.5124,81000000.0
2008-09-26 00:50:00,1.5124,1.5124,1.5124,1.5124,64800000.0
2008-09-26 00:51:00,1.5124,1.5125,1.5124,1.5124,58200000.0
2008-09-26 00:52:00,1.5124,1.5124,1.5124,1.5124,56700000.0
2008-09-26 00:53:00,1.5124,1.5124,1.5124,1.5124,210600000.0
2008-09-26 00:54:00,1.5124,1.5124,1.51165,1.5124,147400000.0
2008-09-26 00:55:00,1.5124,1.5124,1.5124,1.5124,97200000.0
2008-09-26 00:56:00,1.5124,1.5124,1.5124,1.5124,8100000.0
2008-09-26 00:57:00,1.5124,1.5124,1.5124,1.5124,72000000.0
2008-09-26 00:58:00,1.5124,1.5124,1.5124,1.5124,81000000.0
2008-09-26 01:00:00,1.5124,1.5125,1.5124,1.5124,47700000.0
2008-09-26 01:01:00,1.5124,1.5124,1.5124,1.5124,34800000.0
2008-09-26 01:02:00,1.5121,1.5121,1.5121,1.5121,44400000.0
2008-09-26 01:03:00,1.5124,1.5125,1.5124,1.5125,44400000.0
2008-09-26 01:04:00,1.5126,1.5126,1.5124,1.5124,74100000.0
2008-09-26 01:05:00,1.5124,1.5124,1.5124,1.5124,24300000.0
2008-09-26 01:06:00,1.5124,1.5124,1.5119,1.5124,24300000.0
2008-09-26 01:07:00,1.5124,1.5124,1.5111,1.5111,58300000.0
2008-09-26 01:08:00,1.5119,1.5119,1.51115,1.5113,93800000.0
2008-09-26 01:09:00,1.5112,1.5119,1.5106,1.5106,200100000.0
2008-09-26 01:10:00,1.5106,1.5106,1.5106,1.5106,218700000.0
2008-09-26 01:11:00,1.5106,1.5106,1.5106,1.5106,64800000.0
2008-09-26 01:12:00,1.5106,1.5106,1.5106,1.5106,16200000.0
2008-09-26 01:13:00,1.5106,1.5106,1.5106,1.5106,8100000.0
2008-09-26 01:14:00,1.5106,1.51075,1.5106,1.5106,41800000.0
2008-09-26 01:15:00,1.5107,1.51115,1.5106,1.51105,86000000.0
2008-09-26 01:16:00,1.51115,1.51125,1.51115,1.51125,9600000.0
2008-09-26 01:17:00,1.51135,1.5118,1.51135,1.51165,71600000.0
2008-09-26 01:18:00,1.51165,1.51185,1.51165,1.51185,14200000.0
2008-09-26 01:19:00,1.51215,1.51225,1.51215,1.51215,12000000.0
2008-09-26 01:20:00,1.51225,1.51225,1.51205,1.51205,7200000.0
2008-09-26 01:21:00,1.51195,1.51195,1.51115,1.51175,174900000.0
2008-09-26 01:22:00,1.51175,1.51205,1.51145,1.5115,100100000.0
2008-09-26 01:23:00,1.5115,1.51175,1.5115,1.5115,127700000.0
2008-09-26 01:24:00,1.51155,1.51175,1.51155,1.51175,21200000.0
2008-09-26 01:25:00,1.51175,1.51175,1.5115,1.5115,36300000.0
2008-09-26 01:26:00,1.5115,1.51185,1.51145,1.5115,69200000.0
2008-09-26 01:27:00,1.51145,1.5115,1.5112,1.5114,52800000.0
2008-09-26 01:28:00,1.51155,1.512,1.51155,1.512,33400000.0
2008-09-26 01:29:00,1.51205,1.51245,1.51165,1.51235,40600000.0
2008-09-26 01:30:00,1.51245,1.51275,1.51235,1.5126,54900000.0
2008-09-26 01:31:00,1.51275,1.5133,1.51255,1.5132,356800002.0
2008-09-26 01:32:00,1.51315,1.5134,1.5128,1.513,180300000.0
2008-09-26 01:33:00,1.51275,1.5131,1.51265,1.51275,134400000.0
2008-09-26 01:34:00,1.5128,1.5128,1.512,1.512,240600000.0
2008-09-26 01:35:00,1.512,1.5124,1.512,1.512,89100000.0
2008-09-26 01:36:00,1.512,1.5124,1.512,1.512,195600000.0
2008-09-26 01:37:00,1.512,1.51245,1.512,1.5123,66300000.0
2008-09-26 01:38:00,1.5121,1.5125,1.5121,1.5125,132000000.0
2008-09-26 01:39:00,1.5125,1.51285,1.5125,1.5126,101400000.0
2008-09-26 01:40:00,1.51265,1.51305,1.5126,1.513,81700000.0
2008-09-26 01:41:00,1.513,1.51325,1.51285,1.513,129200000.0
2008-09-26 01:42:00,1.513,1.5132,1.5129,1.5132,45000000.0
2008-09-26 01:43:00,1.51325,1.5134,1.51275,1.5129,64800000.0
2008-09-26 01:44:00,1.5129,1.51315,1.5129,1.5129,83600000.0
2008-09-26 01:45:00,1.5129,1.5129,1.51255,1.51265,86000000.0
2008-09-26 01:46:00,1.51265,1.5127,1.51265,1.5127,9400000.0
2008-09-26 01:47:00,1.51265,1.51295,1.51265,1.51295,76200000.0
2008-09-26 01:48:00,1.51285,1.51295,1.51285,1.51285,39600000.0
2008-09-26 01:49:00,1.51285,1.51285,1.51225,1.5126,158800000.0
2008-09-26 01:50:00,1.5126,1.5131,1.51255,1.5131,109000000.0
2008-09-26 01:51:00,1.5131,1.51345,1.5128,1.51335,128500000.0
2008-09-26 01:52:00,1.51335,1.51415,1.51325,1.5139,209300000.0
2008-09-26 01:53:00,1.5139,1.51465,1.5136,1.51465,315400000.0
2008-09-26 01:54:00,1.51465,1.51475,1.5144,1.5144,938200000.0
2008-09-26 01:55:00,1.5144,1.5144,1.5144,1.5144,1146800000.0
2008-09-26 01:56:00,1.5144,1.5144,1.5144,1.5144,634400000.0
2008-09-26 01:57:00,1.5144,1.5144,1.5141,1.5141,218900000.0
2008-09-26 01:58:00,1.5141,1.5141,1.5141,1.5141,405000000.0
2008-09-26 01:59:00,1.5141,1.5141,1.5141,1.5141,170100000.0
2008-09-26 02:00:00,1.5141,1.5141,1.5141,1.5141,144900000.0
2008-09-26 02:01:00,1.5141,1.5143,1.51405,1.51425,250900000.0
2008-09-26 02:02:00,1.51415,1.51425,1.51405,1.51415,93600000.0
2008-09-26 02:03:00,1.5141,1.51415,1.51385,1.51415,48200000.0
2008-09-26 02:04:00,1.5141,1.5142,1.51405,1.51415,85000000.0
2008-09-26 02:05:00,1.5141,1.5141,1.51325,1.5134,195200000.0
2008-09-26 02:06:00,1.51335,1.5134,1.51325,1.51335,76000000.0
2008-09-26 02:07:00,1.51325,1.51335,1.51315,1.5132,68800000.0
2008-09-26 02:08:00,1.5133,1.5135,1.5133,1.51345,77000000.0
2008-09-26 02:09:00,1.51335,1.51345,1.5132,1.5132,98800000.0
2008-09-26 02:10:00,1.51315,1.5132,1.513,1.513,69400000.0
2008-09-26 02:11:00,1.51305,1.5136,1.51305,1.51345,149200000.0
2008-09-26 02:12:00,1.51345,1.51355,1.513,1.5131,84000000.0
2008-09-26 02:13:00,1.513,1.5131,1.5127,1.51275,109400000.0
2008-09-26 02:14:00,1.51275,1.51325,1.5127,1.51325,137600000.0
2008-09-26 02:15:00,1.5132,1.5133,1.5132,1.5133,13800000.0
2008-09-26 02:16:00,1.5133,1.5133,1.5133,1.5133,2400000.0
2008-09-26 02:17:00,1.5132,1.51325,1.51295,1.51295,51600000.0
2008-09-26 02:18:00,1.513,1.5132,1.513,1.5132,67800000.0
2008-09-26 02:19:00,1.5131,1.51315,1.51285,1.51285,87400000.0
2008-09-26 02:20:00,1.51285,1.51305,1.5127,1.5129,185800000.0
2008-09-26 02:21:00,1.5129,1.51295,1.5129,1.5129,69800000.0
2008-09-26 02:22:00,1.51285,1.51305,1.51285,1.51305,46200000.0
2008-09-26 02:23:00,1.513,1.513,1.5129,1.5129,18600000.0
2008-09-26 02:24:00,1.5129,1.5129,1.5126,1.5126,60200000.0
2008-09-26 02:25:00,1.5125,1.5125,1.5125,1.5125,46800000.0
2008-09-26 02:26:00,1.5125,1.51255,1.51245,1.5125,40400000.0
2008-09-26 02:27:00,1.51255,1.5128,1.5125,1.5128,104200000.0
2008-09-26 02:28:00,1.5127,1.5131,1.5127,1.51305,144000000.0
2008-09-26 02:29:00,1.5131,1.51325,1.5131,1.51325,44400000.0
2008-09-26 02:30:00,1.5133,1.5134,1.5133,1.5134,44000000.0
2008-09-26 02:31:00,1.51325,1.51325,1.5132,1.51325,19000000.0
2008-09-26 02:32:00,1.5132,1.5133,1.5132,1.5133,11600000.0
2008-09-26 02:33:00,1.5133,1.51355,1.5133,1.5135,41200000.0
2008-09-26 02:34:00,1.5136,1.51385,1.5136,1.51385,68000000.0
2008-09-26 02:35:00,1.51385,1.51415,1.51385,1.514,112800000.0
2008-09-26 02:36:00,1.5141,1.5149,1.5141,1.5147,164200000.0
2008-09-26 02:37:00,1.5147,1.5149,1.51455,1.5149,133400000.0
2008-09-26 02:38:00,1.5149,1.5149,1.5147,1.5147,136400000.0
2008-09-26 02:39:00,1.5147,1.5147,1.51435,1.5146,123600000.0
2008-09-26 02:40:00,1.5146,1.5151,1.5146,1.515,83400000.0
2008-09-26 02:41:00,1.51495,1.5154,1.51495,1.5151,63200000.0
2008-09-26 02:42:00,1.5151,1.51545,1.5151,1.51535,71800000.0
2008-09-26 02:43:00,1.51535,1.51545,1.51475,1.5149,354600000.0
2008-09-26 02:44:00,1.5149,1.51505,1.5147,1.51485,124800000.0
2008-09-26 02:45:00,1.51485,1.51495,1.51465,1.51465,114000000.0
2008-09-26 02:46:00,1.5147,1.5147,1.5145,1.5145,159800000.0
2008-09-26 02:47:00,1.5145,1.5145,1.5145,1.5145,126300000.0
2008-09-26 02:48:00,1.5145,1.5148,1.5145,1.5148,116700000.0
2008-09-26 02:49:00,1.51475,1.51485,1.5144,1.5146,129400000.0
2008-09-26 02:50:00,1.51455,1.51465,1.5139,1.51405,197800000.0
2008-09-26 02:51:00,1.5141,1.5141,1.5135,1.51385,208800000.0
2008-09-26 02:52:00,1.5139,1.51435,1.51385,1.51435,106800000.0
2008-09-26 02:53:00,1.5144,1.5145,1.51395,1.51415,198999999.0
2008-09-26 02:54:00,1.51425,1.5151,1.51405,1.51405,326800000.0
2008-09-26 02:55:00,1.51405,1.515,1.5139,1.51395,261599999.0
2008-09-26 02:56:00,1.5139,1.51425,1.5139,1.51395,110400000.0
2008-09-26 02:57:00,1.51395,1.5147,1.51395,1.51455,156600000.0
2008-09-26 02:58:00,1.5146,1.5152,1.5145,1.515,103200000.0
2008-09-26 02:59:00,1.5151,1.51515,1.51475,1.5148,134000000.0
2008-09-26 03:00:00,1.5148,1.5152,1.51475,1.5151,122400000.0
2008-09-26 03:01:00,1.5151,1.51535,1.5149,1.5149,154000000.0
2008-09-26 03:02:00,1.5149,1.5149,1.5149,1.5149,39400000.0
2008-09-26 03:03:00,1.5149,1.51515,1.5147,1.5147,154400000.0
2008-09-26 03:04:00,1.51475,1.51485,1.5146,1.5147,86800000.0
2008-09-26 03:05:00,1.5147,1.5153,1.5147,1.5152,96000000.0
2008-09-26 03:06:00,1.5152,1.5155,1.5151,1.51535,221000000.0
2008-09-26 03:07:00,1.5153,1.5158,1.515,1.515,159299999.0
2008-09-26 03:08:00,1.515,1.51525,1.515,1.5151,197100000.0
2008-09-26 03:09:00,1.5151,1.5151,1.5147,1.51485,118400000.0
2008-09-26 03:10:00,1.51485,1.51495,1.5147,1.5147,41600000.0
2008-09-26 03:11:00,1.5147,1.5148,1.51455,1.51455,63600000.0
2008-09-26 03:12:00,1.51455,1.5146,1.5144,1.5146,67400000.0
2008-09-26 03:13:00,1.51465,1.5147,1.5141,1.5141,57800000.0
2008-09-26 03:14:00,1.51415,1.51455,1.51415,1.51445,111000000.0
2008-09-26 03:15:00,1.51445,1.5145,1.5142,1.5142,68800000.0
2008-09-26 03:16:00,1.5142,1.5144,1.5141,1.51435,76000000.0
2008-09-26 03:17:00,1.51435,1.5147,1.51435,1.5146,63200000.0
2008-09-26 03:18:00,1.5146,1.5146,1.5145,1.5145,8400000.0
2008-09-26 03:19:00,1.5145,1.5145,1.5139,1.5139,25200000.0
2008-09-26 03:20:00,1.5145,1.5145,1.5133,1.5135,134000000.0
2008-09-26 03:21:00,1.51355,1.51385,1.5135,1.51385,61400000.0
2008-09-26 03:22:00,1.5139,1.5145,1.5139,1.5145,57600000.0
2008-09-26 03:23:00,1.5145,1.51475,1.51395,1.5142,129200000.0
2008-09-26 03:24:00,1.51425,1.5143,1.514,1.5143,48600000.0
2008-09-26 03:25:00,1.51415,1.51415,1.514,1.514,43200000.0
2008-09-26 03:26:00,1.514,1.51435,1.514,1.5141,97600000.0
2008-09-26 03:27:00,1.5141,1.51415,1.5141,1.5141,38400000.0
2008-09-26 03:28:00,1.5141,1.5141,1.5141,1.5141,24000000.0
2008-09-26 03:29:00,1.5141,1.5141,1.51365,1.51365,59800000.0
2008-09-26 03:30:00,1.51365,1.51365,1.5134,1.5134,98800000.0
2008-09-26 03:31:00,1.5135,1.514,1.51345,1.51385,195600000.0
2008-09-26 03:32:00,1.514,1.514,1.5137,1.51375,113800000.0
2008-09-26 03:33:00,1.5137,1.51405,1.51365,1.51395,97000000.0
2008-09-26 03:34:00,1.51385,1.51395,1.51385,1.51395,38000000.0
2008-09-26 03:35:00,1.51395,1.51395,1.51375,1.51385,82400000.0
2008-09-26 03:36:00,1.51385,1.51385,1.5135,1.5135,754999992.0
2008-09-26 03:37:00,1.5135,1.5137,1.5135,1.5136,124000001.0
2008-09-26 03:38:00,1.5136,1.5138,1.5135,1.5138,188199996.0
2008-09-26 03:39:00,1.51375,1.5139,1.51375,1.5139,14200000.0
2008-09-26 03:40:00,1.514,1.514,1.51385,1.51395,21400000.0
2008-09-26 03:41:00,1.51405,1.51445,1.51405,1.5141,93200000.0
2008-09-26 03:42:00,1.51415,1.51415,1.51405,1.5141,14400000.0
2008-09-26 03:43:00,1.5141,1.5147,1.5141,1.51465,85800000.0
2008-09-26 03:44:00,1.51475,1.51495,1.5146,1.5146,81200000.0
2008-09-26 03:45:00,1.5146,1.5147,1.5144,1.5147,75600000.0
2008-09-26 03:46:00,1.5147,1.5147,1.5146,1.5146,28800000.0
2008-09-26 03:47:00,1.5146,1.5147,1.51445,1.51445,15400000.0
2008-09-26 03:48:00,1.5144,1.5144,1.5144,1.5144,16000000.0
2008-09-26 03:49:00,1.5143,1.5146,1.5143,1.5145,48600000.0
2008-09-26 03:50:00,1.5145,1.51465,1.5144,1.5146,37600000.0
2008-09-26 03:51:00,1.5146,1.5147,1.51445,1.51445,38400000.0
2008-09-26 03:52:00,1.5144,1.5146,1.5144,1.5146,40800000.0
2008-09-26 03:53:00,1.51445,1.5146,1.5144,1.5145,33600000.0
2008-09-26 03:54:00,1.5145,1.51485,1.5145,1.5148,36000000.0
2008-09-26 03:55:00,1.51485,1.51495,1.5148,1.51495,38200000.0
2008-09-26 03:56:00,1.51505,1.51555,1.51505,1.51535,115200000.0
2008-09-26 03:57:00,1.51535,1.5155,1.5153,1.5155,138000000.0
2008-09-26 03:58:00,1.51545,1.51545,1.51515,1.51525,137600000.0
2008-09-26 03:59:00,1.5153,1.51545,1.5149,1.5154,147100000.0
2008-09-26 04:00:00,1.5154,1.51555,1.51525,1.51525,63600000.0
2008-09-26 04:01:00,1.5153,1.5153,1.51495,1.51525,124000000.0
2008-09-26 04:02:00,1.5153,1.5154,1.5153,1.5154,9600000.0
2008-09-26 04:03:00,1.5154,1.5155,1.5153,1.5155,21600000.0
2008-09-26 04:04:00,1.5155,1.5155,1.5153,1.5153,33400000.0
2008-09-26 04:05:00,1.51515,1.5152,1.51515,1.5152,9600000.0
2008-09-26 04:06:00,1.5153,1.5153,1.5153,1.5153,4800000.0
2008-09-26 04:07:00,1.5153,1.5153,1.5152,1.5152,40800000.0
2008-09-26 04:08:00,1.5152,1.51525,1.51505,1.51525,57200000.0
2008-09-26 04:09:00,1.51515,1.5153,1.51515,1.5152,21600000.0
2008-09-26 04:10:00,1.51525,1.5158,1.5151,1.51525,80800000.0
2008-09-26 04:11:00,1.51525,1.51525,1.51525,1.51525,15600000.0
2008-09-26 04:12:00,1.51525,1.51535,1.51525,1.51525,28600000.0
2008-09-26 04:13:00,1.51525,1.51525,1.5145,1.51465,66300000.0
2008-09-26 04:14:00,1.51475,1.515,1.51465,1.5147,84200000.0
2008-09-26 04:15:00,1.5147,1.5148,1.5146,1.5147,82200000.0
2008-09-26 04:16:00,1.51465,1.51465,1.51465,1.51465,6800000.0
2008-09-26 04:17:00,1.5147,1.51525,1.5147,1.51505,96600000.0
2008-09-26 04:18:00,1.515,1.515,1.51465,1.51475,23000000.0
2008-09-26 04:19:00,1.51485,1.51485,1.51465,1.5147,35600000.0
2008-09-26 04:20:00,1.51465,1.5149,1.51465,1.51475,123600000.0
2008-09-26 04:21:00,1.51475,1.51495,1.51475,1.5149,40000000.0
2008-09-26 04:22:00,1.5149,1.51495,1.51465,1.51475,61800000.0
2008-09-26 04:23:00,1.51475,1.5148,1.5147,1.5147,31200000.0
2008-09-26 04:24:00,1.5147,1.5147,1.514,1.51415,164900000.0
2008-09-26 04:25:00,1.51415,1.51415,1.514,1.51415,65400000.0
2008-09-26 04:26:00,1.514,1.51455,1.514,1.5141,167800000.0
2008-09-26 04:27:00,1.51415,1.5142,1.51415,1.51415,47600000.0
2008-09-26 04:28:00,1.51415,1.5142,1.5141,1.5142,11800000.0
2008-09-26 04:29:00,1.5142,1.51475,1.5142,1.5146,75000000.0
2008-09-26 04:30:00,1.5146,1.51475,1.5146,1.5147,69400000.0
2008-09-26 04:31:00,1.5147,1.5148,1.51425,1.5145,87800000.0
2008-09-26 04:32:00,1.5145,1.5145,1.5145,1.5145,4800000.0
2008-09-26 04:33:00,1.5146,1.5146,1.5146,1.5146,2400000.0
2008-09-26 04:34:00,1.5146,1.5148,1.5146,1.5148,14000000.0
2008-09-26 04:35:00,1.5148,1.5153,1.5148,1.5153,50000000.0
2008-09-26 04:36:00,1.5153,1.5153,1.51485,1.5151,103200000.0
2008-09-26 04:37:00,1.5151,1.5152,1.5148,1.515,76600000.0
2008-09-26 04:38:00,1.515,1.51555,1.51485,1.5153,103600000.0
2008-09-26 04:39:00,1.5154,1.51555,1.51475,1.5148,232800000.0
2008-09-26 04:40:00,1.51475,1.51475,1.5147,1.5147,86100000.0
2008-09-26 04:41:00,1.5147,1.5147,1.5147,1.5147,33600000.0
2008-09-26 04:42:00,1.5147,1.51515,1.5147,1.515,144400000.0
2008-09-26 04:43:00,1.515,1.5155,1.515,1.5155,53600000.0
2008-09-26 04:44:00,1.5154,1.5156,1.5154,1.5156,35400000.0
2008-09-26 04:45:00,1.5155,1.5155,1.5155,1.5155,2400000.0
2008-09-26 04:46:00,1.51555,1.51585,1.51545,1.5155,47000000.0
2008-09-26 04:47:00,1.51555,1.51555,1.5155,1.51555,7200000.0
2008-09-26 04:48:00,1.51545,1.51545,1.5151,1.51525,74400000.0
2008-09-26 04:49:00,1.51535,1.51535,1.51525,1.5153,19200000.0
2008-09-26 04:50:00,1.51525,1.5153,1.5152,1.51525,21600000.0
2008-09-26 04:51:00,1.5153,1.5153,1.5151,1.5152,58800000.0
2008-09-26 04:52:00,1.5153,1.51535,1.51515,1.5152,26400000.0
2008-09-26 04:53:00,1.5152,1.5155,1.5152,1.5154,25200000.0
2008-09-26 04:54:00,1.51535,1.5155,1.51525,1.5155,10800000.0
2008-09-26 04:55:00,1.5156,1.5157,1.5156,1.51565,7200000.0
2008-09-26 04:56:00,1.51555,1.51555,1.51545,1.51555,12000000.0
2008-09-26 04:59:00,1.5153,1.51555,1.5153,1.51545,18000000.0
2008-09-26 05:00:00,1.51555,1.51555,1.51525,1.51525,55200000.0
2008-09-26 05:01:00,1.5153,1.5153,1.5152,1.5152,31200000.0
2008-09-26 05:02:00,1.51525,1.51525,1.5149,1.51495,98400000.0
2008-09-26 05:03:00,1.51495,1.51525,1.5148,1.5151,79200000.0
2008-09-26 05:04:00,1.5151,1.5152,1.51495,1.51515,96000000.0
2008-09-26 05:05:00,1.5152,1.5152,1.5152,1.5152,4800000.0
2008-09-26 05:06:00,1.51525,1.51535,1.5151,1.51525,103400000.0
2008-09-26 05:07:00,1.5153,1.5153,1.5152,1.5152,31200000.0
2008-09-26 05:08:00,1.5152,1.5152,1.5152,1.5152,12000000.0
2008-09-26 05:09:00,1.5152,1.5153,1.515,1.51515,39600000.0
2008-09-26 05:10:00,1.5152,1.51525,1.5151,1.5152,36000000.0
2008-09-26 05:11:00,1.5153,1.5153,1.51505,1.51505,10800000.0
2008-09-26 05:12:00,1.51505,1.5151,1.51495,1.5151,14200000.0
2008-09-26 05:13:00,1.5151,1.51515,1.515,1.51505,82800000.0
2008-09-26 05:14:00,1.51505,1.5151,1.515,1.5151,44200000.0
2008-09-26 05:15:00,1.51515,1.5152,1.5151,1.5151,19200000.0
2008-09-26 05:16:00,1.51515,1.5152,1.5146,1.51515,142200000.0
2008-09-26 05:17:00,1.5151,1.5151,1.51475,1.5149,85800000.0
2008-09-26 05:18:00,1.51485,1.51485,1.51485,1.51485,4400000.0
2008-09-26 05:19:00,1.5149,1.51495,1.5147,1.5147,32800000.0
2008-09-26 05:20:00,1.5147,1.5147,1.51445,1.5146,52800000.0
2008-09-26 05:21:00,1.51455,1.5146,1.5143,1.5143,112800000.0
2008-09-26 05:22:00,1.5143,1.51465,1.5143,1.51455,76600000.0
2008-09-26 05:23:00,1.51455,1.5147,1.51455,1.51455,20400000.0
2008-09-26 05:24:00,1.51455,1.5146,1.5144,1.51445,104400000.0
2008-09-26 05:25:00,1.5145,1.51465,1.5145,1.51465,36000000.0
2008-09-26 05:26:00,1.51465,1.51465,1.5144,1.5145,160800000.0
2008-09-26 05:27:00,1.5145,1.51475,1.51445,1.51465,37000000.0
2008-09-26 05:28:00,1.51465,1.51465,1.5145,1.51465,43800000.0
2008-09-26 05:29:00,1.51465,1.5148,1.51465,1.5147,50000000.0
2008-09-26 05:30:00,1.51475,1.5148,1.51475,1.5148,10600000.0
2008-09-26 05:31:00,1.5148,1.5148,1.5147,1.51475,38000000.0
2008-09-26 05:32:00,1.51475,1.5149,1.5147,1.5149,15600000.0
2008-09-26 05:33:00,1.51495,1.51565,1.51475,1.51535,57800000.0
2008-09-26 05:34:00,1.5153,1.5153,1.515,1.515,395999977.0
2008-09-26 05:35:00,1.515,1.51505,1.515,1.51505,43399998.0
2008-09-26 05:36:00,1.5151,1.51555,1.5151,1.51545,148800000.0
2008-09-26 05:37:00,1.51545,1.5157,1.5152,1.5152,71800000.0
2008-09-26 05:38:00,1.51525,1.5154,1.51515,1.51515,88000000.0
2008-09-26 05:39:00,1.51515,1.51525,1.5151,1.51525,28200000.0
2008-09-26 05:40:00,1.5153,1.51535,1.5151,1.51515,40400000.0
2008-09-26 05:41:00,1.5152,1.5155,1.5152,1.5155,26200000.0
2008-09-26 05:42:00,1.5155,1.5157,1.5155,1.5155,57000000.0
2008-09-26 05:43:00,1.51565,1.5157,1.51545,1.51565,13600000.0
2008-09-26 05:44:00,1.51565,1.5157,1.5156,1.5157,11000000.0
2008-09-26 05:45:00,1.5156,1.5156,1.5153,1.51545,30300000.0
2008-09-26 05:46:00,1.51545,1.5157,1.51545,1.5156,49000000.0
2008-09-26 05:47:00,1.51555,1.51555,1.5155,1.5155,91500000.0
2008-09-26 05:48:00,1.5155,1.516,1.5155,1.516,81300000.0
2008-09-26 05:49:00,1.51595,1.51605,1.5157,1.51575,82800000.0
2008-09-26 05:50:00,1.5158,1.516,1.5157,1.516,39000000.0
2008-09-26 05:51:00,1.51585,1.5159,1.5157,1.5159,40800000.0
2008-09-26 05:52:00,1.5159,1.5159,1.5155,1.5155,53400000.0
2008-09-26 05:53:00,1.5156,1.5156,1.5156,1.5156,4400000.0
2008-09-26 05:54:00,1.51565,1.51565,1.5155,1.51555,95400000.0
2008-09-26 05:55:00,1.5155,1.5155,1.5155,1.5155,40500000.0
2008-09-26 05:56:00,1.51555,1.51555,1.51555,1.51555,2200000.0
2008-09-26 05:57:00,1.5155,1.5155,1.5155,1.5155,16200000.0
2008-09-26 05:58:00,1.51555,1.51565,1.51535,1.5155,97600000.0
2008-09-26 05:59:00,1.5154,1.5156,1.5154,1.5156,74800000.0
2008-09-26 06:00:00,1.51565,1.5157,1.51545,1.5156,36200000.0
2008-09-26 06:01:00,1.5156,1.5157,1.5152,1.51565,76400000.0
2008-09-26 06:02:00,1.51565,1.516,1.5156,1.5157,56100000.0
2008-09-26 06:03:00,1.5157,1.5157,1.51545,1.5155,67200000.0
2008-09-26 06:04:00,1.5155,1.51555,1.51545,1.51555,81600000.0
2008-09-26 06:05:00,1.5156,1.51565,1.51555,1.51565,19200000.0
2008-09-26 06:06:00,1.5157,1.5157,1.5157,1.5157,6000000.0
2008-09-26 06:07:00,1.51575,1.51585,1.51575,1.51575,39600000.0
2008-09-26 06:08:00,1.5158,1.51595,1.51575,1.5159,50600000.0
2008-09-26 06:09:00,1.51595,1.51595,1.51575,1.51585,33200000.0
2008-09-26 06:10:00,1.51575,1.5159,1.51565,1.51565,37400000.0
2008-09-26 06:11:00,1.5157,1.5157,1.5156,1.5156,8800000.0
2008-09-26 06:12:00,1.5154,1.5154,1.5148,1.515,108000000.0
2008-09-26 06:13:00,1.515,1.5151,1.515,1.5151,13200000.0
2008-09-26 06:14:00,1.51525,1.5153,1.51515,1.5153,39000000.0
2008-09-26 06:15:00,1.51525,1.51545,1.51525,1.5154,36000000.0
2008-09-26 06:16:00,1.51535,1.51545,1.5153,1.51535,14800000.0
2008-09-26 06:17:00,1.5153,1.5154,1.51525,1.5153,43000000.0
2008-09-26 06:18:00,1.51525,1.51535,1.51505,1.51505,52400000.0
2008-09-26 06:19:00,1.51505,1.51525,1.51495,1.51495,94600000.0
2008-09-26 06:20:00,1.51495,1.5151,1.5147,1.515,98800000.0
2008-09-26 06:21:00,1.515,1.5151,1.51495,1.51505,45200000.0
2008-09-26 06:22:00,1.515,1.515,1.51475,1.51485,44200000.0
2008-09-26 06:23:00,1.5149,1.515,1.5147,1.5147,77800000.0
2008-09-26 06:24:00,1.51465,1.51485,1.5144,1.5147,92600000.0
2008-09-26 06:25:00,1.5147,1.5148,1.5145,1.5148,47200000.0
2008-09-26 06:26:00,1.51475,1.51475,1.5143,1.51445,324999991.0
2008-09-26 06:27:00,1.5145,1.51465,1.5143,1.5143,189799990.0
2008-09-26 06:28:00,1.5143,1.51435,1.5143,1.5143,278999990.0
2008-09-26 06:29:00,1.5143,1.5143,1.5143,1.5143,586799964.0
2008-09-26 06:30:00,1.5143,1.5143,1.5136,1.5136,395099978.0
2008-09-26 06:31:00,1.5143,1.5143,1.5136,1.5136,360299998.0
2008-09-26 06:32:00,1.51365,1.51395,1.5132,1.51365,191900000.0
2008-09-26 06:33:00,1.51375,1.51385,1.51365,1.51375,46400000.0
2008-09-26 06:34:00,1.51375,1.5141,1.51375,1.5139,49200000.0
2008-09-26 06:35:00,1.51395,1.514,1.5135,1.5139,76700000.0
2008-09-26 06:36:00,1.51385,1.51395,1.51375,1.51375,56400000.0
2008-09-26 06:37:00,1.5138,1.5138,1.5136,1.5137,63000000.0
2008-09-26 06:38:00,1.5136,1.5137,1.5136,1.5137,21600000.0
2008-09-26 06:39:00,1.5137,1.5137,1.5137,1.5137,4800000.0
2008-09-26 06:40:00,1.5137,1.5137,1.5137,1.5137,47200000.0
2008-09-26 06:41:00,1.5138,1.5138,1.5137,1.5137,26800000.0
2008-09-26 06:42:00,1.51375,1.51375,1.51375,1.51375,6800000.0
2008-09-26 06:43:00,1.5137,1.5138,1.5137,1.51375,43000000.0
2008-09-26 06:44:00,1.51375,1.51415,1.51375,1.51415,37600000.0
2008-09-26 06:45:00,1.51415,1.5143,1.51415,1.5143,19200000.0
2008-09-26 06:46:00,1.5143,1.5147,1.5143,1.5146,61200000.0
2008-09-26 06:47:00,1.51465,1.5147,1.51465,1.5147,20800000.0
2008-09-26 06:48:00,1.5147,1.5151,1.5147,1.5151,105800000.0
2008-09-26 06:49:00,1.5151,1.5152,1.5148,1.515,165200000.0
2008-09-26 06:50:00,1.515,1.515,1.5148,1.5149,71800000.0
2008-09-26 06:51:00,1.51495,1.51505,1.5149,1.51505,27600000.0
2008-09-26 06:52:00,1.5151,1.5152,1.5151,1.5152,11800000.0
2008-09-26 06:53:00,1.5151,1.5154,1.51505,1.5154,87400000.0
2008-09-26 06:54:00,1.5154,1.5155,1.5153,1.5154,39800000.0
2008-09-26 06:55:00,1.51535,1.51535,1.5145,1.5146,116200000.0
2008-09-26 06:56:00,1.5146,1.51485,1.5146,1.5148,55800000.0
2008-09-26 06:57:00,1.5148,1.5154,1.5146,1.5154,134000000.0
2008-09-26 06:58:00,1.51545,1.51625,1.51515,1.51625,62000000.0
2008-09-26 06:59:00,1.5163,1.5168,1.5163,1.51675,35200000.0
2008-09-26 07:00:00,1.5168,1.5169,1.51515,1.51565,281599994.0
2008-09-26 07:01:00,1.5157,1.51595,1.51535,1.5159,244500000.0
2008-09-26 07:02:00,1.5162,1.51635,1.5158,1.5159,44200000.0
2008-09-26 07:03:00,1.5159,1.51615,1.5157,1.51615,170000000.0
2008-09-26 07:04:00,1.51615,1.5163,1.51595,1.51595,200400000.0
2008-09-26 07:05:00,1.51595,1.516,1.5158,1.5158,193400000.0
2008-09-26 07:06:00,1.5158,1.51585,1.5158,1.5158,147400000.0
2008-09-26 07:07:00,1.5158,1.51585,1.5158,1.5158,64400000.0
2008-09-26 07:08:00,1.5158,1.5158,1.5147,1.5147,33200000.0
2008-09-26 07:09:00,1.5147,1.5158,1.51405,1.5147,315100000.0
2008-09-26 07:10:00,1.51465,1.5148,1.5146,1.5146,174200000.0
2008-09-26 07:11:00,1.5146,1.5146,1.5136,1.5143,618800000.0
2008-09-26 07:12:00,1.5143,1.5143,1.5136,1.51375,566100005.0
2008-09-26 07:13:00,1.51375,1.5144,1.51365,1.5142,114000000.0
2008-09-26 07:14:00,1.51415,1.5148,1.5141,1.5148,101400000.0
2008-09-26 07:15:00,1.51485,1.51495,1.51425,1.51435,161300000.0
2008-09-26 07:16:00,1.51435,1.5147,1.51435,1.5147,28800000.0
2008-09-26 07:17:00,1.5147,1.5147,1.5147,1.5147,27600000.0
2008-09-26 07:18:00,1.5147,1.5147,1.5145,1.5147,58800000.0
2008-09-26 07:19:00,1.5147,1.5147,1.5136,1.5142,55500000.0
2008-09-26 07:20:00,1.5142,1.5145,1.5138,1.5138,29200000.0
2008-09-26 07:21:00,1.5138,1.5142,1.5138,1.5141,43800000.0
2008-09-26 07:22:00,1.5141,1.5141,1.5132,1.5138,64500000.0
2008-09-26 07:23:00,1.5138,1.5138,1.5138,1.5138,24000000.0
2008-09-26 07:24:00,1.5138,1.5139,1.5138,1.5138,43000000.0
2008-09-26 07:25:00,1.5138,1.51385,1.5138,1.51385,29900000.0
2008-09-26 07:26:00,1.5138,1.514,1.5138,1.51395,16300000.0
2008-09-26 07:27:00,1.5139,1.51435,1.5139,1.5143,43800000.0
2008-09-26 07:28:00,1.5144,1.5145,1.5137,1.5142,371699983.0
2008-09-26 07:29:00,1.5142,1.5142,1.5136,1.5142,675199960.0
2008-09-26 07:30:00,1.5142,1.5142,1.5136,1.5142,302199982.0
2008-09-26 07:31:00,1.5142,1.5142,1.5132,1.51335,115399996.0
2008-09-26 07:32:00,1.51335,1.5137,1.5133,1.5135,74300000.0
2008-09-26 07:33:00,1.5135,1.5136,1.5134,1.5135,102000000.0
2008-09-26 07:34:00,1.5135,1.5135,1.5134,1.5134,25500000.0
2008-09-26 07:35:00,1.5134,1.51355,1.5134,1.51345,59300000.0
2008-09-26 07:36:00,1.5135,1.51365,1.5133,1.5134,68000000.0
2008-09-26 07:37:00,1.5134,1.51385,1.5134,1.51375,133600000.0
2008-09-26 07:38:00,1.5137,1.51395,1.5137,1.51375,60200000.0
2008-09-26 07:39:00,1.51375,1.51375,1.5137,1.5137,27900000.0
2008-09-26 07:40:00,1.5137,1.5137,1.5137,1.5137,11000000.0
2008-09-26 07:41:00,1.5137,1.5137,1.5137,1.5137,19000000.0
2008-09-26 07:42:00,1.5137,1.5137,1.5137,1.5137,3000000.0
2008-09-26 07:43:00,1.5137,1.5137,1.5133,1.5133,7200000.0
2008-09-26 07:44:00,1.51325,1.5137,1.5128,1.5131,33800000.0
2008-09-26 07:45:00,1.5128,1.5131,1.5127,1.5128,32400000.0
2008-09-26 07:46:00,1.5128,1.5129,1.5128,1.5129,53800000.0
2008-09-26 07:47:00,1.513,1.51385,1.51295,1.51385,153600000.0
2008-09-26 07:48:00,1.5139,1.51435,1.5137,1.514,233000000.0
2008-09-26 07:49:00,1.5139,1.51415,1.5134,1.5134,252100000.0
2008-09-26 07:50:00,1.5137,1.5137,1.5134,1.5137,315900000.0
2008-09-26 07:51:00,1.5137,1.5138,1.5129,1.51375,108900000.0
2008-09-26 07:52:00,1.51375,1.51455,1.51375,1.5142,136600000.0
2008-09-26 07:53:00,1.5143,1.51435,1.5142,1.5142,132800000.0
2008-09-26 07:54:00,1.5142,1.51445,1.5142,1.51425,191300000.0
2008-09-26 07:55:00,1.51425,1.5144,1.5142,1.5142,216800000.0
2008-09-26 07:56:00,1.51425,1.5143,1.5142,1.5142,349700000.0
2008-09-26 07:57:00,1.5137,1.5142,1.5137,1.51375,51500000.0
2008-09-26 07:58:00,1.51375,1.5142,1.5137,1.5142,104500000.0
2008-09-26 07:59:00,1.5142,1.5142,1.5138,1.5142,196600000.0
2008-09-26 08:00:00,1.5142,1.5142,1.5142,1.5142,234900000.0
2008-09-26 08:01:00,1.5142,1.5142,1.5131,1.5131,323800000.0
2008-09-26 08:02:00,1.51285,1.5131,1.51205,1.51225,365000000.0
2008-09-26 08:03:00,1.51225,1.5131,1.51195,1.51255,461200000.0
2008-09-26 08:04:00,1.51245,1.51285,1.5124,1.51275,181400000.0
2008-09-26 08:05:00,1.51275,1.5133,1.51275,1.5132,213800000.0
2008-09-26 08:06:00,1.5132,1.51335,1.51285,1.51295,164400000.0
2008-09-26 08:07:00,1.51295,1.5134,1.51295,1.5134,130400000.0
2008-09-26 08:08:00,1.51345,1.51385,1.5133,1.51375,198600000.0
2008-09-26 08:09:00,1.51375,1.51385,1.51325,1.5138,349200000.0
2008-09-26 08:10:00,1.5138,1.5142,1.5138,1.5141,195400000.0
2008-09-26 08:11:00,1.51405,1.5142,1.51405,1.51415,118400000.0
2008-09-26 08:12:00,1.5142,1.51425,1.514,1.51405,149000000.0
2008-09-26 08:13:00,1.51405,1.5144,1.51405,1.51425,158400000.0
2008-09-26 08:14:00,1.5142,1.5142,1.5141,1.5141,131600000.0
2008-09-26 08:15:00,1.514,1.5141,1.5131,1.5131,75300000.0
2008-09-26 08:16:00,1.5131,1.5136,1.5131,1.5132,345200000.0
2008-09-26 08:17:00,1.5132,1.51335,1.5131,1.51315,174600000.0
2008-09-26 08:18:00,1.5132,1.51375,1.5132,1.51345,407200000.0
2008-09-26 08:19:00,1.51345,1.51385,1.5134,1.5136,405600000.0
2008-09-26 08:20:00,1.5136,1.51365,1.5135,1.51365,190400000.0
2008-09-26 08:21:00,1.5137,1.51385,1.5135,1.5137,316500000.0
2008-09-26 08:22:00,1.51375,1.51395,1.5136,1.5139,287600000.0
2008-09-26 08:23:00,1.5139,1.51415,1.5137,1.51405,441400000.0
2008-09-26 08:24:00,1.51405,1.51425,1.51405,1.5141,358400000.0
2008-09-26 08:25:00,1.5141,1.5141,1.5141,1.5141,257700000.0
2008-09-26 08:26:00,1.5141,1.5141,1.51385,1.5141,267500000.0
2008-09-26 08:27:00,1.5141,1.5141,1.5135,1.5138,260400000.0
2008-09-26 08:28:00,1.5138,1.5141,1.5137,1.5141,281700000.0
2008-09-26 08:29:00,1.5141,1.5142,1.5141,1.5142,516500000.0
2008-09-26 08:30:00,1.51425,1.5143,1.51355,1.5141,592400000.0
2008-09-26 08:31:00,1.51415,1.5142,1.5134,1.5135,410100000.0
2008-09-26 08:32:00,1.5135,1.51365,1.513,1.5134,534600000.0
2008-09-26 08:33:00,1.5134,1.5135,1.5131,1.5133,227200000.0
2008-09-26 08:34:00,1.5133,1.5133,1.5132,1.5132,60000000.0
2008-09-26 08:35:00,1.5132,1.51335,1.5132,1.5132,135000000.0
2008-09-26 08:36:00,1.5132,1.5135,1.5132,1.5133,146600000.0
2008-09-26 08:37:00,1.5133,1.5133,1.5132,1.5132,190000000.0
2008-09-26 08:38:00,1.5132,1.5133,1.5132,1.5132,66400000.0
2008-09-26 08:39:00,1.5132,1.51345,1.5132,1.51345,45600000.0
2008-09-26 08:40:00,1.5135,1.5138,1.51345,1.5137,90800000.0
2008-09-26 08:41:00,1.5138,1.51395,1.5138,1.51385,111400000.0
2008-09-26 08:42:00,1.51385,1.51405,1.5136,1.51365,76400000.0
2008-09-26 08:43:00,1.51375,1.5138,1.51345,1.5135,227000000.0
2008-09-26 08:44:00,1.51355,1.51375,1.51355,1.51375,128600000.0
2008-09-26 08:45:00,1.5138,1.514,1.5138,1.5138,225300000.0
2008-09-26 08:46:00,1.5138,1.5145,1.5138,1.5145,322300000.0
2008-09-26 08:47:00,1.51445,1.5145,1.5143,1.5143,113200000.0
2008-09-26 08:48:00,1.51435,1.51455,1.5142,1.51425,140800000.0
2008-09-26 08:49:00,1.51425,1.5144,1.5142,1.5142,343200000.0
2008-09-26 08:50:00,1.5142,1.5143,1.514,1.5143,375200000.0
2008-09-26 08:51:00,1.5143,1.5143,1.5143,1.5143,201600000.0
2008-09-26 08:52:00,1.5143,1.5143,1.5134,1.51395,207000000.0
2008-09-26 08:53:00,1.5139,1.5141,1.5138,1.5141,272000000.0
2008-09-26 08:54:00,1.5141,1.51415,1.51395,1.51405,271200000.0
2008-09-26 08:55:00,1.51405,1.51435,1.51405,1.5143,115600000.0
2008-09-26 08:56:00,1.5143,1.51435,1.5141,1.5141,128400000.0
2008-09-26 08:57:00,1.5141,1.51445,1.5141,1.5142,223000000.0
2008-09-26 08:58:00,1.5142,1.5142,1.51345,1.51345,131400000.0
2008-09-26 08:59:00,1.5134,1.51395,1.51335,1.51375,134800000.0
2008-09-26 09:00:00,1.51375,1.5142,1.5136,1.5141,227200000.0
2008-09-26 09:01:00,1.5141,1.51435,1.5141,1.51425,92600000.0
2008-09-26 09:02:00,1.51435,1.51445,1.51415,1.51435,203200000.0
2008-09-26 09:03:00,1.51435,1.51445,1.51325,1.51395,691000000.0
2008-09-26 09:04:00,1.51395,1.5143,1.51395,1.514,302200000.0
2008-09-26 09:05:00,1.514,1.51405,1.5139,1.514,329600000.0
2008-09-26 09:06:00,1.514,1.51415,1.514,1.5141,416400000.0
2008-09-26 09:07:00,1.514,1.514,1.514,1.514,422800000.0
2008-09-26 09:08:00,1.514,1.514,1.5127,1.5132,498200000.0
2008-09-26 09:09:00,1.51315,1.5135,1.513,1.5135,435000000.0
2008-09-26 09:10:00,1.51345,1.5136,1.5128,1.51305,427500000.0
2008-09-26 09:11:00,1.51315,1.51325,1.5116,1.51255,1695299995.0
2008-09-26 09:12:00,1.51255,1.5128,1.51235,1.51265,368200000.0
2008-09-26 09:13:00,1.5126,1.5128,1.5122,1.5123,489100000.0
2008-09-26 09:14:00,1.51225,1.5127,1.512,1.5126,386000000.0
2008-09-26 09:15:00,1.51255,1.51325,1.51195,1.51325,456800000.0
2008-09-26 09:16:00,1.51335,1.5134,1.5125,1.5128,241100000.0
2008-09-26 09:17:00,1.51275,1.5137,1.51265,1.51355,113700000.0
2008-09-26 09:18:00,1.51355,1.51375,1.5134,1.5136,168100000.0
2008-09-26 09:19:00,1.51375,1.51375,1.51325,1.51335,366600000.0
2008-09-26 09:20:00,1.51335,1.5134,1.5127,1.51315,437000000.0
2008-09-26 09:21:00,1.51305,1.51345,1.513,1.51315,266800000.0
2008-09-26 09:22:00,1.51315,1.51315,1.5124,1.5125,187700000.0
2008-09-26 09:23:00,1.5125,1.5125,1.5118,1.5118,94000000.0
2008-09-26 09:24:00,1.5118,1.5123,1.51115,1.5118,148900000.0
2008-09-26 09:25:00,1.5118,1.51195,1.5118,1.5118,109200000.0
2008-09-26 09:26:00,1.5118,1.51205,1.5115,1.51195,198600000.0
2008-09-26 09:27:00,1.51205,1.51205,1.5118,1.51205,345400000.0
2008-09-26 09:28:00,1.51205,1.51205,1.51075,1.5108,582300000.0
2008-09-26 09:29:00,1.51085,1.51115,1.5103,1.51115,825200000.0
2008-09-26 09:30:00,1.51115,1.5113,1.51085,1.511,644200000.0
2008-09-26 09:31:00,1.511,1.5117,1.51075,1.5109,512800000.0
2008-09-26 09:32:00,1.51095,1.5111,1.5108,1.5108,321600000.0
2008-09-26 09:33:00,1.5108,1.51095,1.51005,1.5105,490200000.0
2008-09-26 09:34:00,1.5105,1.5106,1.5099,1.51025,510400000.0
2008-09-26 09:35:00,1.51025,1.51095,1.5101,1.5103,522300000.0
2008-09-26 09:36:00,1.5102,1.5108,1.51005,1.5106,308400000.0
2008-09-26 09:37:00,1.5107,1.5108,1.51035,1.51045,292000000.0
2008-09-26 09:38:00,1.5105,1.51135,1.5105,1.51055,404600000.0
2008-09-26 09:39:00,1.51065,1.51175,1.51065,1.51165,453200000.0
2008-09-26 09:40:00,1.5116,1.51195,1.51095,1.5119,547000000.0
2008-09-26 09:41:00,1.5117,1.5122,1.51145,1.51195,398800000.0
2008-09-26 09:42:00,1.512,1.51215,1.51095,1.51115,286000000.0
2008-09-26 09:43:00,1.5114,1.51155,1.5103,1.5103,574700000.0
2008-09-26 09:44:00,1.51035,1.51135,1.51035,1.5111,607800000.0
2008-09-26 09:45:00,1.5111,1.5111,1.51005,1.51015,383700000.0
2008-09-26 09:46:00,1.51015,1.5102,1.5097,1.50985,479600000.0
2008-09-26 09:47:00,1.50985,1.51035,1.50985,1.51005,388600000.0
2008-09-26 09:48:00,1.51,1.51045,1.50965,1.51035,518200000.0
2008-09-26 09:49:00,1.51035,1.51055,1.50995,1.51055,387000000.0
2008-09-26 09:50:00,1.51055,1.51085,1.51015,1.51025,325900000.0
2008-09-26 09:51:00,1.51025,1.5108,1.51025,1.5106,170000000.0
2008-09-26 09:52:00,1.5106,1.51085,1.51045,1.51045,261000000.0
2008-09-26 09:53:00,1.51045,1.5106,1.5097,1.51,258400000.0
2008-09-26 09:54:00,1.51,1.5106,1.51,1.5103,415600000.0
2008-09-26 09:55:00,1.5103,1.5105,1.5098,1.51,351200000.0
2008-09-26 09:56:00,1.51,1.51,1.5093,1.5095,459400000.0
2008-09-26 09:57:00,1.50945,1.5098,1.50935,1.5098,341200000.0
2008-09-26 09:58:00,1.5098,1.5098,1.5093,1.5097,404200000.0
2008-09-26 09:59:00,1.5098,1.5105,1.5096,1.5105,327100000.0
2008-09-26 10:00:00,1.5104,1.51045,1.5101,1.51045,545800000.0
2008-09-26 10:01:00,1.51045,1.51075,1.51005,1.51075,102200000.0
2008-09-26 10:02:00,1.51065,1.5109,1.5098,1.5103,216000000.0
2008-09-26 10:03:00,1.51035,1.51085,1.51035,1.5107,180800000.0
2008-09-26 10:04:00,1.5107,1.5116,1.5107,1.5115,275200000.0
2008-09-26 10:05:00,1.51145,1.51165,1.51095,1.5113,431600000.0
2008-09-26 10:06:00,1.5113,1.5113,1.51045,1.5108,467800000.0
2008-09-26 10:07:00,1.51075,1.51085,1.5103,1.51085,317400000.0
2008-09-26 10:08:00,1.5109,1.5109,1.51035,1.5107,342000000.0
2008-09-26 10:09:00,1.51065,1.51065,1.5102,1.51055,532000000.0
2008-09-26 10:10:00,1.51055,1.51075,1.5101,1.51035,581400000.0
2008-09-26 10:11:00,1.51035,1.5107,1.51025,1.51045,756000000.0
2008-09-26 10:12:00,1.51045,1.51115,1.51045,1.5111,368600000.0
2008-09-26 10:13:00,1.51105,1.51185,1.511,1.5117,336300000.0
2008-09-26 10:14:00,1.5117,1.5122,1.5116,1.5119,136500000.0
2008-09-26 10:15:00,1.5119,1.51205,1.5115,1.51205,97300000.0
2008-09-26 10:16:00,1.51205,1.51215,1.5118,1.5118,67200000.0
2008-09-26 10:17:00,1.5118,1.51225,1.51175,1.51215,115700000.0
2008-09-26 10:18:00,1.51215,1.5123,1.51205,1.5121,160100000.0
2008-09-26 10:19:00,1.51215,1.51225,1.51145,1.51145,168000000.0
2008-09-26 10:20:00,1.51145,1.5121,1.5114,1.5119,274400000.0
2008-09-26 10:21:00,1.5119,1.5124,1.5118,1.5121,242800000.0
2008-09-26 10:22:00,1.51205,1.5125,1.5118,1.5125,271800000.0
2008-09-26 10:23:00,1.5125,1.51295,1.5124,1.51295,335800000.0
2008-09-26 10:24:00,1.51295,1.51365,1.51285,1.513,611000000.0
2008-09-26 10:25:00,1.5129,1.51325,1.5129,1.5132,409000000.0
2008-09-26 10:26:00,1.5132,1.5136,1.5131,1.5136,307200000.0
2008-09-26 10:27:00,1.5136,1.5136,1.5128,1.51315,350400000.0
2008-09-26 10:28:00,1.51315,1.5132,1.51255,1.51255,536400000.0
2008-09-26 10:29:00,1.5125,1.513,1.51245,1.5125,407200000.0
2008-09-26 10:30:00,1.51245,1.51285,1.5123,1.51235,601800000.0
2008-09-26 10:31:00,1.51235,1.51275,1.5121,1.51245,511600000.0
2008-09-26 10:32:00,1.51235,1.5129,1.51235,1.5128,410000000.0
2008-09-26 10:33:00,1.5128,1.51315,1.51275,1.51275,498800000.0
2008-09-26 10:34:00,1.51275,1.51275,1.51225,1.5123,458600000.0
2008-09-26 10:35:00,1.5123,1.51295,1.51225,1.51295,418800000.0
2008-09-26 10:36:00,1.513,1.51305,1.51215,1.51235,316000001.0
2008-09-26 10:37:00,1.51235,1.5125,1.5119,1.51235,509200000.0
2008-09-26 10:38:00,1.51235,1.51295,1.51215,1.5128,188800000.0
2008-09-26 10:39:00,1.5128,1.5128,1.5123,1.51235,413400000.0
2008-09-26 10:40:00,1.51235,1.51265,1.51235,1.51265,350400000.0
2008-09-26 10:41:00,1.51265,1.51285,1.51255,1.51285,460600000.0
2008-09-26 10:42:00,1.51285,1.51305,1.51275,1.5129,232200000.0
2008-09-26 10:43:00,1.5129,1.51295,1.5128,1.5128,379200000.0
2008-09-26 10:44:00,1.5128,1.51305,1.51265,1.51265,317800000.0
2008-09-26 10:45:00,1.51265,1.5127,1.5123,1.5127,352800000.0
2008-09-26 10:46:00,1.5127,1.5127,1.51215,1.51215,423600000.0
2008-09-26 10:47:00,1.51215,1.5126,1.51195,1.5125,706400000.0
2008-09-26 10:48:00,1.51245,1.51285,1.51245,1.5127,482000000.0
2008-09-26 10:49:00,1.5127,1.51335,1.5126,1.51325,591000000.0
2008-09-26 10:50:00,1.51325,1.51335,1.51315,1.5133,272400000.0
2008-09-26 10:51:00,1.5133,1.51405,1.5132,1.51395,304100000.0
2008-09-26 10:52:00,1.51375,1.5143,1.5136,1.51405,541800000.0
2008-09-26 10:53:00,1.5141,1.5144,1.5133,1.5138,737300000.0
2008-09-26 10:54:00,1.5138,1.5138,1.51295,1.5133,474500000.0
2008-09-26 10:55:00,1.51325,1.51355,1.513,1.51355,266200000.0
2008-09-26 10:56:00,1.51345,1.5135,1.51305,1.5131,118200000.0
2008-09-26 10:57:00,1.5131,1.51375,1.5131,1.51365,231800000.0
2008-09-26 10:58:00,1.5137,1.5142,1.51365,1.51385,169400000.0
2008-09-26 10:59:00,1.51385,1.5139,1.51355,1.5136,267000000.0
2008-09-26 11:00:00,1.51355,1.51365,1.5132,1.5133,514600000.0
2008-09-26 11:01:00,1.5133,1.5133,1.5126,1.5132,419800000.0
2008-09-26 11:02:00,1.5132,1.51325,1.51295,1.51325,125800000.0
2008-09-26 11:03:00,1.5133,1.51385,1.5131,1.5134,222200000.0
2008-09-26 11:04:00,1.51335,1.51355,1.5129,1.513,205500000.0
2008-09-26 11:05:00,1.5129,1.5129,1.5118,1.51205,566700000.0
2008-09-26 11:06:00,1.51205,1.51235,1.5119,1.5122,406200000.0
2008-09-26 11:07:00,1.51225,1.51225,1.5116,1.51215,269300000.0
2008-09-26 11:08:00,1.51215,1.51315,1.51195,1.51315,455200000.0
2008-09-26 11:09:00,1.51305,1.5131,1.51205,1.51205,347200000.0
2008-09-26 11:10:00,1.51205,1.5121,1.51165,1.5117,263800000.0
2008-09-26 11:11:00,1.51195,1.5125,1.51185,1.51235,368000000.0
2008-09-26 11:12:00,1.5124,1.5125,1.5118,1.51225,424600000.0
2008-09-26 11:13:00,1.51225,1.51225,1.5115,1.5116,336200000.0
2008-09-26 11:14:00,1.51165,1.5117,1.5113,1.5116,482400000.0
2008-09-26 11:15:00,1.51155,1.51165,1.5109,1.5109,293000000.0
2008-09-26 11:16:00,1.511,1.51135,1.51055,1.51135,490800000.0
2008-09-26 11:17:00,1.51135,1.51135,1.5107,1.511,486700000.0
2008-09-26 11:18:00,1.511,1.51155,1.511,1.5113,718800000.0
2008-09-26 11:19:00,1.51135,1.5117,1.51135,1.5115,360400000.0
2008-09-26 11:20:00,1.51155,1.5118,1.5112,1.51125,532000000.0
2008-09-26 11:21:00,1.5113,1.5115,1.51105,1.5111,465600000.0
2008-09-26 11:22:00,1.5112,1.51205,1.511,1.5119,586700000.0
2008-09-26 11:23:00,1.5119,1.51235,1.5117,1.51235,306200000.0
2008-09-26 11:24:00,1.51235,1.5125,1.51205,1.5121,98000000.0
2008-09-26 11:25:00,1.51215,1.5126,1.51215,1.5124,300000000.0
2008-09-26 11:26:00,1.51245,1.51265,1.5121,1.51215,374000000.0
2008-09-26 11:27:00,1.51215,1.5122,1.5119,1.5119,234800000.0
2008-09-26 11:28:00,1.5119,1.512,1.51175,1.5119,236600000.0
2008-09-26 11:29:00,1.5119,1.512,1.5112,1.51125,392800000.0
2008-09-26 11:30:00,1.51125,1.51135,1.5109,1.511,344400000.0
2008-09-26 11:31:00,1.51105,1.51125,1.511,1.51105,305800000.0
2008-09-26 11:32:00,1.5111,1.5115,1.511,1.5111,364500000.0
2008-09-26 11:33:00,1.51115,1.5114,1.51075,1.5114,303600000.0
2008-09-26 11:34:00,1.5114,1.51155,1.511,1.511,115000000.0
2008-09-26 11:35:00,1.5111,1.51125,1.51075,1.51085,269400000.0
2008-09-26 11:36:00,1.51085,1.51095,1.51035,1.5108,213300000.0
2008-09-26 11:37:00,1.51075,1.51085,1.5096,1.5096,417400000.0
2008-09-26 11:38:00,1.5096,1.50975,1.5092,1.50965,421600000.0
2008-09-26 11:39:00,1.5098,1.5102,1.50945,1.50985,524800000.0
2008-09-26 11:40:00,1.5099,1.51015,1.50955,1.50955,374600000.0
2008-09-26 11:41:00,1.50965,1.50975,1.50945,1.50955,602600000.0
2008-09-26 11:42:00,1.50955,1.51075,1.5095,1.5104,221200000.0
2008-09-26 11:43:00,1.5108,1.51115,1.5103,1.51045,319100000.0
2008-09-26 11:44:00,1.51045,1.5114,1.5104,1.51125,161000000.0
2008-09-26 11:45:00,1.51125,1.51145,1.5104,1.5104,678700001.0
2008-09-26 11:46:00,1.5104,1.5111,1.5104,1.511,434800000.0
2008-09-26 11:47:00,1.51095,1.5116,1.5101,1.5105,275800000.0
2008-09-26 11:48:00,1.5105,1.51105,1.5105,1.51105,100800000.0
2008-09-26 11:49:00,1.51105,1.51105,1.50935,1.50935,179400000.0
2008-09-26 11:50:00,1.5094,1.5098,1.50915,1.50945,332400000.0
2008-09-26 11:51:00,1.5094,1.5098,1.50925,1.50975,207800000.0
2008-09-26 11:52:00,1.50975,1.51005,1.50955,1.50995,381400000.0
2008-09-26 11:53:00,1.5099,1.50995,1.5095,1.5096,477200000.0
2008-09-26 11:54:00,1.5096,1.51,1.5096,1.5098,171000000.0
2008-09-26 11:55:00,1.50975,1.51,1.5097,1.50985,170800000.0
2008-09-26 11:56:00,1.5099,1.51,1.5097,1.50975,154400000.0
2008-09-26 11:57:00,1.50975,1.51,1.5097,1.51,164200000.0
2008-09-26 11:58:00,1.50995,1.51025,1.50995,1.51015,237400000.0
2008-09-26 11:59:00,1.5101,1.5101,1.50965,1.50965,499400000.0
2008-09-26 12:00:00,1.50965,1.5102,1.50965,1.50965,629400000.0
2008-09-26 12:01:00,1.50965,1.51025,1.50965,1.5099,326600000.0
2008-09-26 12:02:00,1.50995,1.51005,1.5094,1.5094,301400000.0
2008-09-26 12:03:00,1.5094,1.5095,1.5091,1.5094,593800000.0
2008-09-26 12:04:00,1.50945,1.5096,1.5091,1.50955,370600000.0
2008-09-26 12:05:00,1.50955,1.50985,1.5095,1.50985,292400000.0
2008-09-26 12:06:00,1.50985,1.51,1.5096,1.5098,368400000.0
2008-09-26 12:07:00,1.50985,1.51045,1.5098,1.51045,257400000.0
2008-09-26 12:08:00,1.5104,1.51045,1.50965,1.50985,195600000.0
2008-09-26 12:09:00,1.5099,1.5103,1.5098,1.50995,208800000.0
2008-09-26 12:10:00,1.50995,1.5102,1.5096,1.5096,230800000.0
2008-09-26 12:11:00,1.5096,1.51005,1.5095,1.50965,248000000.0
2008-09-26 12:12:00,1.50965,1.5097,1.5096,1.5097,158800000.0
2008-09-26 12:13:00,1.5097,1.5099,1.50945,1.5097,282600000.0
2008-09-26 12:14:00,1.50965,1.50985,1.50885,1.5089,361200000.0
2008-09-26 12:15:00,1.5089,1.509,1.5083,1.50835,229400000.0
2008-09-26 12:16:00,1.50835,1.509,1.50805,1.50885,525999999.0
2008-09-26 12:17:00,1.50885,1.50895,1.50855,1.50865,273800000.0
2008-09-26 12:18:00,1.50865,1.50915,1.50865,1.50905,129000000.0
2008-09-26 12:19:00,1.50895,1.50915,1.50895,1.5091,105000000.0
2008-09-26 12:20:00,1.5091,1.5092,1.50885,1.5089,182800000.0
2008-09-26 12:21:00,1.5089,1.509,1.50835,1.5084,201200000.0
2008-09-26 12:22:00,1.5084,1.50855,1.50835,1.50835,158600000.0
2008-09-26 12:23:00,1.5083,1.5085,1.5083,1.50835,129400000.0
2008-09-26 12:24:00,1.50835,1.5086,1.5081,1.5084,249600000.0
2008-09-26 12:25:00,1.5084,1.5084,1.5073,1.5079,401800000.0
2008-09-26 12:26:00,1.5079,1.5083,1.5076,1.5083,288800000.0
2008-09-26 12:27:00,1.5083,1.5083,1.50755,1.50805,190800000.0
2008-09-26 12:28:00,1.50805,1.50835,1.50805,1.50825,121400000.0
2008-09-26 12:29:00,1.50825,1.50875,1.50825,1.50865,139100000.0
2008-09-26 12:30:00,1.50865,1.50955,1.5078,1.5078,420700000.0
2008-09-26 12:31:00,1.50785,1.5083,1.5077,1.5083,407000000.0
2008-09-26 12:32:00,1.5083,1.5083,1.5083,1.5083,480000000.0
2008-09-26 12:33:00,1.5083,1.5083,1.5077,1.5077,433000000.0
2008-09-26 12:34:00,1.5077,1.50815,1.5077,1.50815,160600000.0
2008-09-26 12:35:00,1.50815,1.5084,1.50795,1.5084,96000000.0
2008-09-26 12:36:00,1.5085,1.50865,1.5082,1.5084,265000000.0
2008-09-26 12:37:00,1.50825,1.50865,1.50825,1.5085,221600000.0
2008-09-26 12:38:00,1.5085,1.50915,1.5085,1.50905,540200000.0
2008-09-26 12:39:00,1.50905,1.5099,1.50905,1.5093,335400000.0
2008-09-26 12:40:00,1.50935,1.5098,1.5092,1.5098,502000000.0
2008-09-26 12:41:00,1.5097,1.51025,1.5096,1.5101,319600000.0
2008-09-26 12:42:00,1.50995,1.5106,1.50995,1.51055,537600000.0
2008-09-26 12:43:00,1.51055,1.51065,1.5104,1.51055,70200000.0
2008-09-26 12:44:00,1.5106,1.5106,1.50975,1.5098,550800000.0
2008-09-26 12:45:00,1.5098,1.5102,1.5097,1.51,421400000.0
2008-09-26 12:46:00,1.5101,1.5102,1.5097,1.5102,231000000.0
2008-09-26 12:47:00,1.51015,1.51055,1.51015,1.51035,108200000.0
2008-09-26 12:48:00,1.5104,1.5104,1.5098,1.5102,165400000.0
2008-09-26 12:49:00,1.5102,1.5104,1.50945,1.5099,464200000.0
2008-09-26 12:50:00,1.50995,1.5102,1.5098,1.5098,383900000.0
2008-09-26 12:51:00,1.5098,1.5098,1.50935,1.5098,351700001.0
2008-09-26 12:52:00,1.5098,1.51085,1.5098,1.51075,221200000.0
2008-09-26 12:53:00,1.51075,1.51075,1.51045,1.5106,132000000.0
2008-09-26 12:54:00,1.5106,1.5108,1.51055,1.5107,185800000.0
2008-09-26 12:55:00,1.5107,1.5108,1.5106,1.5108,230600000.0
2008-09-26 12:56:00,1.51085,1.5116,1.51045,1.51125,294500000.0
2008-09-26 12:57:00,1.5113,1.5114,1.5109,1.51095,369600000.0
2008-09-26 12:58:00,1.51095,1.51095,1.51065,1.5107,260000000.0
2008-09-26 12:59:00,1.5107,1.5113,1.51055,1.51075,376400000.0
2008-09-26 13:00:00,1.5106,1.51105,1.5104,1.51095,293600000.0
2008-09-26 13:01:00,1.51095,1.5114,1.51075,1.5113,434600000.0
2008-09-26 13:02:00,1.51125,1.5121,1.5105,1.5111,589800000.0
2008-09-26 13:03:00,1.5111,1.5116,1.511,1.5116,232800000.0
2008-09-26 13:04:00,1.5116,1.51185,1.5116,1.5116,256000000.0
2008-09-26 13:05:00,1.5116,1.5117,1.5116,1.5116,115200000.0
2008-09-26 13:06:00,1.5116,1.5116,1.5116,1.5116,45600000.0
2008-09-26 13:07:00,1.5116,1.51165,1.5116,1.5116,73200000.0
2008-09-26 13:08:00,1.5116,1.51165,1.51125,1.51165,78200000.0
2008-09-26 13:09:00,1.5116,1.5123,1.5116,1.51215,359900000.0
2008-09-26 13:10:00,1.5123,1.51265,1.51205,1.51225,332600000.0
2008-09-26 13:11:00,1.51225,1.5125,1.5121,1.51215,113400000.0
2008-09-26 13:12:00,1.5122,1.5122,1.5119,1.51195,255600000.0
2008-09-26 13:13:00,1.51195,1.5123,1.51165,1.5117,328600000.0
2008-09-26 13:14:00,1.51165,1.51215,1.5116,1.512,336600000.0
2008-09-26 13:15:00,1.51195,1.51215,1.5119,1.5121,108000000.0
2008-09-26 13:16:00,1.5121,1.51245,1.512,1.512,177400000.0
2008-09-26 13:17:00,1.512,1.5122,1.51185,1.51215,491400000.0
2008-09-26 13:18:00,1.5122,1.51235,1.51195,1.5122,484000000.0
2008-09-26 13:19:00,1.5122,1.51285,1.5122,1.51275,306200000.0
2008-09-26 13:20:00,1.51275,1.5129,1.5123,1.5125,170000000.0
2008-09-26 13:21:00,1.5125,1.5127,1.51225,1.5125,238600000.0
2008-09-26 13:22:00,1.5125,1.51255,1.51215,1.51235,137400000.0
2008-09-26 13:23:00,1.51235,1.5126,1.51225,1.5125,167200000.0
2008-09-26 13:24:00,1.51255,1.51255,1.51185,1.5119,819600020.0
2008-09-26 13:25:00,1.5119,1.512,1.5111,1.51155,391500000.0
2008-09-26 13:26:00,1.5118,1.512,1.5114,1.51175,393000000.0
2008-09-26 13:27:00,1.5118,1.51185,1.5114,1.51165,352800000.0
2008-09-26 13:28:00,1.51165,1.5118,1.5112,1.51145,398999998.0
2008-09-26 13:29:00,1.51145,1.5121,1.5114,1.512,502200000.0
2008-09-26 13:30:00,1.512,1.51295,1.51185,1.51255,441000000.0
2008-09-26 13:31:00,1.51255,1.51335,1.5125,1.51285,364000000.0
2008-09-26 13:32:00,1.513,1.5131,1.51215,1.5127,719799970.0
2008-09-26 13:33:00,1.5127,1.5128,1.5127,1.5127,1365899936.0
2008-09-26 13:34:00,1.5127,1.5127,1.5127,1.5127,1255099923.0
2008-09-26 13:35:00,1.5127,1.51285,1.5127,1.51285,627299969.0
2008-09-26 13:36:00,1.51285,1.5135,1.5127,1.5132,628600001.0
2008-09-26 13:37:00,1.5132,1.5138,1.5132,1.51375,341399999.0
2008-09-26 13:38:00,1.51375,1.5138,1.51295,1.513,499200000.0
2008-09-26 13:39:00,1.51305,1.51355,1.51235,1.51255,395900001.0
2008-09-26 13:40:00,1.5125,1.5129,1.51235,1.5129,229600000.0
2008-09-26 13:41:00,1.51295,1.5133,1.51295,1.51315,407200000.0
2008-09-26 13:42:00,1.5131,1.5134,1.51305,1.51315,280800000.0
2008-09-26 13:43:00,1.51315,1.51345,1.51285,1.51305,533600000.0
2008-09-26 13:44:00,1.5133,1.51365,1.5133,1.5135,500200000.0
2008-09-26 13:45:00,1.5135,1.51365,1.51345,1.51355,279800000.0
2008-09-26 13:46:00,1.51355,1.51365,1.51325,1.51325,255200000.0
2008-09-26 13:47:00,1.51325,1.51385,1.51315,1.5136,374000000.0
2008-09-26 13:48:00,1.5137,1.51385,1.5135,1.51365,474200000.0
2008-09-26 13:49:00,1.51365,1.514,1.5133,1.5134,375000000.0
2008-09-26 13:50:00,1.51335,1.51435,1.51335,1.51405,237600000.0
2008-09-26 13:51:00,1.51405,1.51465,1.5138,1.51425,390400000.0
2008-09-26 13:52:00,1.5142,1.5147,1.51395,1.51455,531200000.0
2008-09-26 13:53:00,1.51455,1.51495,1.5144,1.51445,359400000.0
2008-09-26 13:54:00,1.51445,1.5148,1.51435,1.51455,502200000.0
2008-09-26 13:55:00,1.5145,1.51485,1.51435,1.5147,615600000.0
2008-09-26 13:56:00,1.51465,1.51495,1.5144,1.5146,825600000.0
2008-09-26 13:57:00,1.5147,1.5153,1.51445,1.5148,541800000.0
2008-09-26 13:58:00,1.51475,1.5151,1.51455,1.51465,711400000.0
2008-09-26 13:59:00,1.5146,1.5149,1.5143,1.51445,432200000.0
2008-09-26 14:00:00,1.5144,1.51475,1.5141,1.5142,474800000.0
2008-09-26 14:01:00,1.51425,1.51435,1.51375,1.514,328200000.0
2008-09-26 14:02:00,1.514,1.5147,1.51365,1.51455,516400000.0
2008-09-26 14:03:00,1.5146,1.5147,1.51435,1.51435,484800000.0
2008-09-26 14:04:00,1.5143,1.5148,1.5142,1.51475,572400000.0
2008-09-26 14:05:00,1.51475,1.5148,1.5143,1.5146,522800000.0
2008-09-26 14:06:00,1.5146,1.5151,1.51455,1.51485,510600000.0
2008-09-26 14:07:00,1.51505,1.51585,1.515,1.5152,273400000.0
2008-09-26 14:08:00,1.51515,1.51535,1.51475,1.51515,222800000.0
2008-09-26 14:09:00,1.5151,1.51525,1.51475,1.5148,539200000.0
2008-09-26 14:10:00,1.5148,1.5151,1.51435,1.51455,571600000.0
2008-09-26 14:11:00,1.51455,1.51485,1.5144,1.5146,610000000.0
2008-09-26 14:12:00,1.5146,1.5149,1.5145,1.5149,534400000.0
2008-09-26 14:13:00,1.5149,1.51495,1.5146,1.51465,500400000.0
2008-09-26 14:14:00,1.5146,1.5147,1.51405,1.5146,552200000.0
2008-09-26 14:15:00,1.5142,1.51425,1.51325,1.51365,578900000.0
2008-09-26 14:16:00,1.51355,1.51385,1.513,1.51325,428000000.0
2008-09-26 14:17:00,1.5132,1.5133,1.51265,1.51265,662000000.0
2008-09-26 14:18:00,1.51265,1.51385,1.51255,1.51335,535600000.0
2008-09-26 14:19:00,1.5133,1.5135,1.5129,1.5135,451200000.0
2008-09-26 14:20:00,1.5135,1.51395,1.51315,1.51365,456000000.0
2008-09-26 14:21:00,1.51365,1.51365,1.5128,1.5132,510700000.0
2008-09-26 14:22:00,1.5132,1.5141,1.51305,1.5135,610900000.0
2008-09-26 14:23:00,1.5135,1.51465,1.5135,1.514,789300000.0
2008-09-26 14:24:00,1.514,1.5147,1.51385,1.51405,363800000.0
2008-09-26 14:25:00,1.51405,1.5142,1.5136,1.514,317400000.0
2008-09-26 14:26:00,1.514,1.51415,1.5134,1.5134,409400000.0
2008-09-26 14:27:00,1.5134,1.51365,1.513,1.5135,674400000.0
2008-09-26 14:28:00,1.5135,1.51375,1.51315,1.51355,278000000.0
2008-09-26 14:29:00,1.51355,1.5138,1.51295,1.51295,304600000.0
2008-09-26 14:30:00,1.5129,1.51405,1.5129,1.514,370100000.0
2008-09-26 14:31:00,1.51395,1.51415,1.5133,1.51335,201000000.0
2008-09-26 14:32:00,1.51335,1.51355,1.5129,1.5129,816400000.0
2008-09-26 14:33:00,1.5129,1.51345,1.5129,1.5133,526600000.0
2008-09-26 14:34:00,1.51335,1.5142,1.51335,1.5141,241000000.0
2008-09-26 14:35:00,1.5141,1.51445,1.51365,1.5137,709200000.0
2008-09-26 14:36:00,1.5137,1.5141,1.51355,1.51375,298700000.0
2008-09-26 14:37:00,1.51375,1.5141,1.51365,1.51385,432000000.0
2008-09-26 14:38:00,1.51385,1.51415,1.5138,1.51405,352400000.0
2008-09-26 14:39:00,1.51405,1.5144,1.51365,1.51405,476200000.0
2008-09-26 14:40:00,1.51405,1.51425,1.5138,1.5142,420800000.0
2008-09-26 14:41:00,1.5142,1.5147,1.5139,1.51395,591000000.0
2008-09-26 14:42:00,1.51395,1.5143,1.5137,1.5141,390400000.0
2008-09-26 14:43:00,1.5141,1.51455,1.51375,1.51375,643800000.0
2008-09-26 14:44:00,1.5139,1.5142,1.5137,1.51395,440200000.0
2008-09-26 14:45:00,1.51395,1.5149,1.51395,1.5146,587200000.0
2008-09-26 14:46:00,1.51455,1.5147,1.51435,1.5145,385800000.0
2008-09-26 14:47:00,1.51455,1.51455,1.51375,1.51395,470400000.0
2008-09-26 14:48:00,1.51395,1.5142,1.51395,1.5141,337000000.0
2008-09-26 14:49:00,1.5141,1.51415,1.5133,1.5135,639000000.0
2008-09-26 14:50:00,1.5135,1.51355,1.5131,1.5133,234600000.0
2008-09-26 14:51:00,1.51325,1.51335,1.5128,1.51305,471400000.0
2008-09-26 14:52:00,1.51305,1.5133,1.51275,1.51305,413800000.0
2008-09-26 14:53:00,1.51305,1.5133,1.51285,1.5132,453400000.0
2008-09-26 14:54:00,1.51315,1.51325,1.5128,1.51305,525400000.0
2008-09-26 14:55:00,1.51305,1.5133,1.51295,1.5131,296200000.0
2008-09-26 14:56:00,1.5131,1.51315,1.51195,1.5126,779400000.0
2008-09-26 14:57:00,1.5126,1.51285,1.51245,1.5128,725600000.0
2008-09-26 14:58:00,1.51285,1.513,1.51195,1.51195,552400000.0
2008-09-26 14:59:00,1.51195,1.5121,1.51125,1.51175,619600000.0
2008-09-26 15:00:00,1.5118,1.51285,1.51175,1.51235,416000000.0
2008-09-26 15:01:00,1.51235,1.51245,1.51205,1.5122,460600000.0
2008-09-26 15:02:00,1.5122,1.5125,1.5122,1.5123,291200000.0
2008-09-26 15:03:00,1.5123,1.5126,1.5123,1.5123,319600000.0
2008-09-26 15:04:00,1.5123,1.5123,1.5116,1.51165,379200000.0
2008-09-26 15:05:00,1.51165,1.5119,1.5115,1.51175,228600000.0
2008-09-26 15:06:00,1.51175,1.5118,1.5113,1.5113,424200000.0
2008-09-26 15:07:00,1.51135,1.51225,1.51105,1.5119,753800000.0
2008-09-26 15:08:00,1.5119,1.51215,1.51155,1.51175,577200000.0
2008-09-26 15:09:00,1.51175,1.5121,1.51135,1.512,434000000.0
2008-09-26 15:10:00,1.512,1.5127,1.51195,1.51255,329800000.0
2008-09-26 15:11:00,1.51245,1.51265,1.5121,1.51215,590400000.0
2008-09-26 15:12:00,1.51215,1.5122,1.511,1.51155,606200000.0
2008-09-26 15:13:00,1.51165,1.51175,1.5111,1.51125,699000000.0
2008-09-26 15:14:00,1.5113,1.5124,1.5113,1.5121,702400000.0
2008-09-26 15:15:00,1.5121,1.51245,1.51135,1.51155,605800000.0
2008-09-26 15:16:00,1.51155,1.5117,1.51075,1.51115,442200000.0
2008-09-26 15:17:00,1.51115,1.51115,1.5103,1.51055,372800000.0
2008-09-26 15:18:00,1.5106,1.51065,1.5096,1.50995,710800000.0
2008-09-26 15:19:00,1.50995,1.51035,1.5098,1.51,639200000.0
2008-09-26 15:20:00,1.51,1.51005,1.50845,1.50895,285600000.0
2008-09-26 15:21:00,1.5089,1.50925,1.50825,1.50845,933000000.0
2008-09-26 15:22:00,1.5084,1.50925,1.5082,1.50925,728200000.0
2008-09-26 15:23:00,1.5091,1.5095,1.5086,1.50935,514200000.0
2008-09-26 15:24:00,1.50935,1.50935,1.50865,1.50905,575800000.0
2008-09-26 15:25:00,1.50905,1.50905,1.5083,1.5084,632200000.0
2008-09-26 15:26:00,1.5084,1.5091,1.5084,1.5089,673400000.0
2008-09-26 15:27:00,1.5089,1.50895,1.5086,1.5089,231000000.0
2008-09-26 15:28:00,1.5089,1.5089,1.5085,1.5086,209700000.0
2008-09-26 15:29:00,1.5086,1.50885,1.5081,1.5087,360900000.0
2008-09-26 15:30:00,1.5088,1.5094,1.5088,1.5094,410200000.0
2008-09-26 15:31:00,1.5094,1.50995,1.50925,1.50985,633800000.0
2008-09-26 15:32:00,1.50985,1.51005,1.50945,1.50965,526600000.0
2008-09-26 15:33:00,1.5096,1.5102,1.50955,1.50985,635500000.0
2008-09-26 15:34:00,1.50985,1.50985,1.50915,1.50955,464000000.0
2008-09-26 15:35:00,1.5096,1.5096,1.50855,1.5089,525800000.0
2008-09-26 15:36:00,1.5089,1.5094,1.5087,1.50895,585400000.0
2008-09-26 15:37:00,1.5089,1.509,1.50855,1.50865,764200000.0
2008-09-26 15:38:00,1.50865,1.5094,1.50865,1.5093,562800000.0
2008-09-26 15:39:00,1.5093,1.50945,1.50845,1.50845,819200000.0
2008-09-26 15:40:00,1.50845,1.50945,1.50815,1.50885,888100000.0
2008-09-26 15:41:00,1.50885,1.50895,1.50835,1.5085,578000000.0
2008-09-26 15:42:00,1.5085,1.50995,1.5085,1.5095,582900000.0
2008-09-26 15:43:00,1.5095,1.5095,1.50895,1.5093,510800000.0
2008-09-26 15:44:00,1.5093,1.5097,1.5087,1.5089,371200000.0
2008-09-26 15:45:00,1.5089,1.51025,1.50885,1.51,612800000.0
2008-09-26 15:46:00,1.51,1.5104,1.5095,1.51025,546000000.0
2008-09-26 15:47:00,1.5103,1.511,1.51015,1.51055,623400000.0
2008-09-26 15:48:00,1.5105,1.5117,1.51045,1.5116,441400000.0
2008-09-26 15:49:00,1.5117,1.51195,1.51125,1.5116,602600000.0
2008-09-26 15:50:00,1.51155,1.5124,1.5114,1.5122,622000000.0
2008-09-26 15:51:00,1.51245,1.51245,1.51145,1.51175,670600000.0
2008-09-26 15:52:00,1.51175,1.5132,1.51175,1.5123,782400000.0
2008-09-26 15:53:00,1.51225,1.51285,1.5118,1.5122,537999999.0
2008-09-26 15:54:00,1.5121,1.5124,1.5118,1.5122,467800000.0
2008-09-26 15:55:00,1.5122,1.51235,1.5118,1.5122,463900000.0
2008-09-26 15:56:00,1.5122,1.5135,1.5121,1.5131,350000000.0
2008-09-26 15:57:00,1.5132,1.5132,1.51215,1.5125,518200000.0
2008-09-26 15:58:00,1.51245,1.5133,1.51235,1.51255,468000000.0
2008-09-26 15:59:00,1.5125,1.5134,1.5125,1.51335,562200000.0
2008-09-26 16:00:00,1.5135,1.5144,1.5132,1.5132,526800000.0
2008-09-26 16:01:00,1.5133,1.51525,1.5132,1.514,586600000.0
2008-09-26 16:02:00,1.5135,1.51385,1.5127,1.5133,646500000.0
2008-09-26 16:03:00,1.5133,1.5134,1.51235,1.5125,662400000.0
2008-09-26 16:04:00,1.51255,1.51285,1.5121,1.5125,330200000.0
2008-09-26 16:05:00,1.51255,1.51285,1.5114,1.51155,498700000.0
2008-09-26 16:06:00,1.51165,1.51275,1.5115,1.51265,365000000.0
2008-09-26 16:07:00,1.5127,1.5129,1.5122,1.51235,381700000.0
2008-09-26 16:08:00,1.51245,1.51245,1.5113,1.5116,690400000.0
2008-09-26 16:09:00,1.5116,1.51165,1.5104,1.51065,667200000.0
2008-09-26 16:10:00,1.51065,1.51075,1.5096,1.51005,665800000.0
2008-09-26 16:11:00,1.51005,1.5109,1.50995,1.5106,519800000.0
2008-09-26 16:12:00,1.5106,1.51075,1.50985,1.5101,526800000.0
2008-09-26 16:13:00,1.5101,1.5111,1.51,1.5108,520500000.0
2008-09-26 16:14:00,1.51065,1.51165,1.5106,1.51135,683600000.0
2008-09-26 16:15:00,1.51135,1.5118,1.5112,1.5112,396200000.0
2008-09-26 16:16:00,1.5112,1.51125,1.5112,1.51125,127000000.0
2008-09-26 16:17:00,1.5113,1.51135,1.5112,1.5112,222400000.0
2008-09-26 16:18:00,1.5112,1.51215,1.5112,1.512,252400000.0
2008-09-26 16:19:00,1.512,1.51245,1.51165,1.5117,514000000.0
2008-09-26 16:20:00,1.51165,1.5118,1.51135,1.51155,684000000.0
2008-09-26 16:21:00,1.51155,1.5116,1.51115,1.51115,590400000.0
2008-09-26 16:22:00,1.51115,1.51145,1.51085,1.51145,430000000.0
2008-09-26 16:23:00,1.51145,1.5121,1.5113,1.51185,709800000.0
2008-09-26 16:24:00,1.51185,1.51295,1.5116,1.51295,512600000.0
2008-09-26 16:25:00,1.51295,1.51315,1.5125,1.51255,610200000.0
2008-09-26 16:26:00,1.51255,1.51265,1.5123,1.51235,422200000.0
2008-09-26 16:27:00,1.5123,1.51315,1.5122,1.513,373800000.0
2008-09-26 16:28:00,1.513,1.5132,1.51215,1.5123,375800000.0
2008-09-26 16:29:00,1.5123,1.5129,1.51155,1.51155,543800000.0
2008-09-26 16:30:00,1.51155,1.51215,1.5115,1.51195,394800000.0
2008-09-26 16:31:00,1.51205,1.51245,1.51115,1.5113,458400000.0
2008-09-26 16:32:00,1.5113,1.51155,1.511,1.51105,372600000.0
2008-09-26 16:33:00,1.5111,1.5113,1.51025,1.5107,625400000.0
2008-09-26 16:34:00,1.5107,1.51075,1.51005,1.5104,713600000.0
2008-09-26 16:35:00,1.51035,1.5105,1.51,1.51045,783000000.0
2008-09-26 16:36:00,1.51045,1.5107,1.5103,1.51055,483600000.0
2008-09-26 16:37:00,1.5105,1.511,1.5104,1.511,599200000.0
2008-09-26 16:38:00,1.511,1.51165,1.51055,1.51155,756400000.0
2008-09-26 16:39:00,1.5116,1.51235,1.5116,1.51225,726600000.0
2008-09-26 16:40:00,1.51225,1.51255,1.5118,1.5125,653200000.0
2008-09-26 16:41:00,1.5125,1.5127,1.51235,1.5125,467800000.0
2008-09-26 16:42:00,1.5126,1.51275,1.51225,1.51275,352200000.0
2008-09-26 16:43:00,1.5128,1.5131,1.51245,1.5131,525800000.0
2008-09-26 16:44:00,1.51305,1.5133,1.51275,1.51305,531600000.0
2008-09-26 16:45:00,1.51305,1.5132,1.51285,1.5131,394000000.0
2008-09-26 16:46:00,1.5131,1.51365,1.51305,1.51355,340600000.0
2008-09-26 16:47:00,1.51355,1.51355,1.51275,1.51275,344400000.0
2008-09-26 16:48:00,1.5128,1.51295,1.51265,1.51275,509600000.0
2008-09-26 16:49:00,1.5127,1.51315,1.5127,1.51305,425200000.0
2008-09-26 16:50:00,1.51295,1.51325,1.5125,1.5125,221800000.0
2008-09-26 16:51:00,1.5125,1.5125,1.5121,1.5123,339200000.0
2008-09-26 16:52:00,1.5123,1.5123,1.51185,1.5123,194200000.0
2008-09-26 16:53:00,1.5123,1.51245,1.5121,1.51245,574200000.0
2008-09-26 16:54:00,1.51245,1.51245,1.5121,1.5122,618100000.0
2008-09-26 16:55:00,1.5122,1.5122,1.51135,1.5119,658200000.0
2008-09-26 16:56:00,1.51185,1.512,1.5107,1.51105,528200000.0
2008-09-26 16:57:00,1.51105,1.5115,1.51055,1.51065,656200000.0
2008-09-26 16:58:00,1.5106,1.511,1.5102,1.51025,476000000.0
2008-09-26 16:59:00,1.51025,1.5122,1.5101,1.512,331400000.0
2008-09-26 17:00:00,1.512,1.51205,1.5115,1.5115,530400000.0
2008-09-26 17:01:00,1.5115,1.5116,1.51075,1.51115,638600000.0
2008-09-26 17:02:00,1.51115,1.5121,1.51115,1.5117,636900000.0
2008-09-26 17:03:00,1.5118,1.5123,1.51155,1.5122,594600000.0
2008-09-26 17:04:00,1.5122,1.51255,1.51195,1.51225,314700000.0
2008-09-26 17:05:00,1.51235,1.5124,1.5117,1.5118,501200000.0
2008-09-26 17:06:00,1.51175,1.51175,1.5103,1.51035,574500000.0
2008-09-26 17:07:00,1.5103,1.5111,1.51015,1.51095,591400000.0
2008-09-26 17:08:00,1.51095,1.51135,1.51095,1.5111,231400000.0
2008-09-26 17:09:00,1.5111,1.5113,1.51045,1.5105,242800000.0
2008-09-26 17:10:00,1.5105,1.5111,1.51005,1.51035,240600000.0
2008-09-26 17:11:00,1.5103,1.5106,1.5099,1.51005,276000000.0
2008-09-26 17:12:00,1.51005,1.5104,1.50985,1.5102,344400000.0
2008-09-26 17:13:00,1.5103,1.51185,1.51025,1.51165,308800000.0
2008-09-26 17:14:00,1.5117,1.5117,1.51095,1.5115,293600000.0
2008-09-26 17:15:00,1.5115,1.5119,1.51105,1.5116,248000000.0
2008-09-26 17:16:00,1.5116,1.512,1.51155,1.51185,170200000.0
2008-09-26 17:17:00,1.51185,1.5122,1.5118,1.5119,249600000.0
2008-09-26 17:18:00,1.5119,1.51235,1.5112,1.5119,206900000.0
2008-09-26 17:19:00,1.512,1.5124,1.5116,1.51215,671400000.0
2008-09-26 17:20:00,1.5121,1.51255,1.51185,1.51215,572600000.0
2008-09-26 17:21:00,1.51215,1.51215,1.5111,1.5116,438200000.0
2008-09-26 17:22:00,1.5116,1.512,1.51135,1.51185,518000000.0
2008-09-26 17:23:00,1.51185,1.51185,1.51135,1.51155,385800000.0
2008-09-26 17:24:00,1.51155,1.51215,1.51155,1.512,261200000.0
2008-09-26 17:25:00,1.51205,1.5121,1.51165,1.512,338600000.0
2008-09-26 17:26:00,1.512,1.5124,1.51185,1.5119,451800000.0
2008-09-26 17:27:00,1.51195,1.51295,1.51195,1.5126,338000000.0
2008-09-26 17:28:00,1.5126,1.5126,1.51185,1.5122,171600000.0
2008-09-26 17:29:00,1.51225,1.51245,1.5117,1.51195,563399991.0
2008-09-26 17:30:00,1.51195,1.5121,1.51075,1.511,430200000.0
2008-09-26 17:31:00,1.511,1.5112,1.51085,1.5111,311000000.0
2008-09-26 17:32:00,1.5111,1.5112,1.51095,1.51095,176400000.0
2008-09-26 17:33:00,1.51095,1.51115,1.5107,1.5107,241200000.0
2008-09-26 17:34:00,1.5107,1.51135,1.5107,1.51105,196000000.0
2008-09-26 17:35:00,1.51105,1.5112,1.5109,1.5109,309400000.0
2008-09-26 17:36:00,1.5109,1.511,1.5096,1.5096,247300000.0
2008-09-26 17:37:00,1.50965,1.51035,1.5092,1.5096,407100000.0
2008-09-26 17:38:00,1.5096,1.51015,1.50945,1.5099,278100000.0
2008-09-26 17:39:00,1.50985,1.5099,1.50935,1.50975,207500000.0
2008-09-26 17:40:00,1.5099,1.51025,1.5096,1.5096,214700000.0
2008-09-26 17:41:00,1.5098,1.51015,1.5097,1.51,174500000.0
2008-09-26 17:42:00,1.51,1.51005,1.5098,1.5098,201600000.0
2008-09-26 17:43:00,1.5098,1.5098,1.5095,1.5097,243300000.0
2008-09-26 17:44:00,1.5097,1.5097,1.50875,1.50895,163300000.0
2008-09-26 17:45:00,1.5093,1.5094,1.50875,1.5093,157900000.0
2008-09-26 17:46:00,1.5093,1.5096,1.5093,1.5093,152000000.0
2008-09-26 17:47:00,1.50935,1.50935,1.5089,1.5089,87100000.0
2008-09-26 17:48:00,1.5089,1.5093,1.5088,1.5093,144200000.0
2008-09-26 17:49:00,1.509,1.5093,1.5088,1.5093,79300000.0
2008-09-26 17:50:00,1.5093,1.5093,1.50845,1.50855,381700000.0
2008-09-26 17:51:00,1.50865,1.5088,1.5081,1.5082,355000000.0
2008-09-26 17:52:00,1.5082,1.50835,1.50795,1.50835,257400000.0
2008-09-26 17:53:00,1.5082,1.5091,1.5082,1.509,306600000.0
2008-09-26 17:54:00,1.509,1.50905,1.5086,1.5086,913000008.0
2008-09-26 17:55:00,1.5083,1.5084,1.5081,1.5082,507300000.0
2008-09-26 17:56:00,1.50865,1.5092,1.5086,1.5092,507300000.0
2008-09-26 17:57:00,1.50945,1.5102,1.50935,1.50995,477299999.0
2008-09-26 17:58:00,1.50995,1.51105,1.50995,1.51095,464600000.0
2008-09-26 17:59:00,1.51085,1.51105,1.5104,1.51085,664299999.0
2008-09-26 18:00:00,1.5109,1.511,1.5101,1.5105,707700000.0
2008-09-26 18:01:00,1.5105,1.5105,1.5103,1.5105,545400000.0
2008-09-26 18:02:00,1.5105,1.5105,1.5103,1.5103,448200000.0
2008-09-26 18:03:00,1.5103,1.5105,1.5103,1.5103,305100000.0
2008-09-26 18:04:00,1.5103,1.5105,1.50985,1.5103,536100001.0
2008-09-26 18:05:00,1.5103,1.5103,1.5097,1.50985,468500001.0
2008-09-26 18:06:00,1.5099,1.5102,1.50975,1.5102,230800000.0
2008-09-26 18:07:00,1.5102,1.5103,1.50985,1.50985,194600000.0
2008-09-26 18:08:00,1.50995,1.50995,1.50945,1.50985,355600000.0
2008-09-26 18:09:00,1.50975,1.51025,1.5096,1.5101,210500000.0
2008-09-26 18:10:00,1.51015,1.5103,1.5098,1.50995,180200000.0
2008-09-26 18:11:00,1.50995,1.5101,1.5099,1.51,123800000.0
2008-09-26 18:12:00,1.51,1.51,1.5098,1.50985,302000000.0
2008-09-26 18:13:00,1.5099,1.51055,1.5099,1.51035,209200000.0
2008-09-26 18:14:00,1.51025,1.51155,1.5102,1.51145,448000000.0
2008-09-26 18:15:00,1.5115,1.5118,1.5114,1.5114,398900000.0
2008-09-26 18:16:00,1.5114,1.51255,1.5114,1.5119,388500000.0
2008-09-26 18:17:00,1.5119,1.51265,1.5117,1.5123,251199999.0
2008-09-26 18:18:00,1.51225,1.51275,1.512,1.51255,790899993.0
2008-09-26 18:19:00,1.51255,1.5128,1.5124,1.5124,465999995.0
2008-09-26 18:20:00,1.51245,1.51245,1.5117,1.512,562699985.0
2008-09-26 18:21:00,1.51195,1.51195,1.5116,1.5116,667800000.0
2008-09-26 18:22:00,1.5116,1.5116,1.5108,1.51115,638100000.0
2008-09-26 18:23:00,1.51115,1.51115,1.51065,1.51105,566999999.0
2008-09-26 18:24:00,1.51095,1.5111,1.51085,1.51095,403800000.0
2008-09-26 18:25:00,1.51095,1.51115,1.5106,1.51075,234400000.0
2008-09-26 18:26:00,1.51085,1.51095,1.5108,1.51085,120800000.0
2008-09-26 18:27:00,1.5108,1.5117,1.5108,1.5116,153800000.0
2008-09-26 18:28:00,1.51165,1.5117,1.5115,1.5115,351399998.0
2008-09-26 18:29:00,1.5115,1.5115,1.51025,1.51025,1156000000.0
2008-09-26 18:30:00,1.51015,1.51065,1.5097,1.5097,594500001.0
2008-09-26 18:31:00,1.5097,1.5104,1.5097,1.51,433199998.0
2008-09-26 18:32:00,1.51,1.5104,1.5097,1.5097,517600004.0
2008-09-26 18:33:00,1.5097,1.51,1.5095,1.5097,276600000.0
2008-09-26 18:34:00,1.5095,1.5097,1.50835,1.50835,268200000.0
2008-09-26 18:35:00,1.5087,1.5087,1.50755,1.50845,500200000.0
2008-09-26 18:36:00,1.5085,1.5087,1.50805,1.5087,240200000.0
2008-09-26 18:37:00,1.5086,1.5088,1.5083,1.5084,622699999.0
2008-09-26 18:38:00,1.5085,1.5088,1.50775,1.5082,364000000.0
2008-09-26 18:39:00,1.5078,1.5082,1.5074,1.50775,691200000.0
2008-09-26 18:40:00,1.50775,1.50815,1.5076,1.50775,622400000.0
2008-09-26 18:41:00,1.5078,1.50945,1.5078,1.50905,574200000.0
2008-09-26 18:42:00,1.5091,1.5096,1.509,1.50955,338000000.0
2008-09-26 18:43:00,1.5095,1.50965,1.5091,1.5092,582000000.0
2008-09-26 18:44:00,1.5093,1.5096,1.5091,1.50945,349500000.0
2008-09-26 18:45:00,1.50935,1.5096,1.5091,1.5091,508799990.0
2008-09-26 18:46:00,1.50875,1.50915,1.5084,1.5088,742499994.0
2008-09-26 18:47:00,1.50875,1.5091,1.50815,1.50815,330199995.0
2008-09-26 18:48:00,1.5082,1.5087,1.5082,1.50845,675600000.0
2008-09-26 18:49:00,1.50845,1.50865,1.50835,1.5085,464800000.0
2008-09-26 18:50:00,1.50855,1.50885,1.5085,1.50875,370800000.0
2008-09-26 18:51:00,1.5087,1.509,1.50865,1.50895,490000000.0
2008-09-26 18:52:00,1.50895,1.51005,1.50895,1.50995,408900000.0
2008-09-26 18:53:00,1.50995,1.51005,1.509,1.509,1237299996.0
2008-09-26 18:54:00,1.5096,1.5096,1.50895,1.5096,1903299998.0
2008-09-26 18:55:00,1.5096,1.5096,1.5096,1.5096,1183200000.0
2008-09-26 18:56:00,1.5096,1.5096,1.5087,1.5089,2093799998.0
2008-09-26 18:57:00,1.5095,1.5095,1.50875,1.5095,926700000.0
2008-09-26 18:58:00,1.5095,1.5095,1.50865,1.509,502900000.0
2008-09-26 18:59:00,1.509,1.5093,1.50865,1.50905,382000000.0
2008-09-26 19:00:00,1.50905,1.5094,1.5086,1.5087,355400000.0
2008-09-26 19:01:00,1.5088,1.5093,1.50875,1.50885,366300000.0
2008-09-26 19:02:00,1.5088,1.5093,1.5088,1.5093,142100000.0
2008-09-26 19:03:00,1.50925,1.5098,1.509,1.5097,259500000.0
2008-09-26 19:04:00,1.5097,1.51005,1.5097,1.50995,165100000.0
2008-09-26 19:05:00,1.5099,1.5104,1.5099,1.5101,229200000.0
2008-09-26 19:06:00,1.5101,1.51105,1.51,1.51085,360400000.0
2008-09-26 19:07:00,1.51075,1.5118,1.51075,1.5113,531899999.0
2008-09-26 19:08:00,1.5112,1.51165,1.5112,1.5114,334400000.0
2008-09-26 19:09:00,1.5114,1.51165,1.5111,1.51115,313300000.0
2008-09-26 19:10:00,1.5111,1.5111,1.5111,1.5111,299700000.0
2008-09-26 19:11:00,1.5111,1.5112,1.5105,1.5106,558800000.0
2008-09-26 19:12:00,1.5106,1.5111,1.5103,1.51035,658400000.0
2008-09-26 19:13:00,1.51045,1.51105,1.51035,1.51065,343800000.0
2008-09-26 19:14:00,1.51065,1.51075,1.51055,1.51065,132000000.0
2008-09-26 19:15:00,1.51065,1.51065,1.5102,1.5102,1341999996.0
2008-09-26 19:16:00,1.5102,1.5103,1.5099,1.5099,603199999.0
2008-09-26 19:17:00,1.5102,1.51025,1.5099,1.5102,1504200003.0
2008-09-26 19:18:00,1.5102,1.5102,1.50985,1.5102,1088700000.0
2008-09-26 19:19:00,1.5099,1.5102,1.5098,1.5102,2032099999.0
2008-09-26 19:20:00,1.5102,1.5102,1.5098,1.5102,801100001.0
2008-09-26 19:21:00,1.5102,1.5104,1.5102,1.5102,658800006.0
2008-09-26 19:22:00,1.5102,1.5102,1.5102,1.5102,207999998.0
2008-09-26 19:23:00,1.5102,1.5103,1.5102,1.5103,1132200002.0
2008-09-26 19:24:00,1.5103,1.5106,1.5101,1.5102,194200000.0
2008-09-26 19:25:00,1.51015,1.5103,1.51,1.51,140400000.0
2008-09-26 19:26:00,1.51,1.5103,1.50985,1.51015,350400000.0
2008-09-26 19:27:00,1.51015,1.5104,1.5098,1.5101,435800000.0
2008-09-26 19:28:00,1.51015,1.51035,1.5098,1.5098,535700000.0
2008-09-26 19:29:00,1.5098,1.5102,1.5098,1.5099,363000000.0
2008-09-26 19:30:00,1.5098,1.51025,1.5098,1.5102,560600000.0
2008-09-26 19:31:00,1.5102,1.511,1.5102,1.5109,280600000.0
2008-09-26 19:32:00,1.5109,1.511,1.5106,1.5107,79300000.0
2008-09-26 19:33:00,1.51065,1.51065,1.5099,1.5106,302100000.0
2008-09-26 19:34:00,1.5106,1.5106,1.50995,1.51025,427700000.0
2008-09-26 19:35:00,1.5106,1.51065,1.5106,1.5106,397500000.0
2008-09-26 19:36:00,1.5106,1.5108,1.5106,1.5106,208000000.0
2008-09-26 19:37:00,1.5106,1.5108,1.5106,1.51065,208000000.0
2008-09-26 19:38:00,1.51065,1.5112,1.51065,1.51105,105600000.0
2008-09-26 19:39:00,1.51105,1.5114,1.51105,1.5114,116800000.0
2008-09-26 19:40:00,1.5115,1.5115,1.51095,1.51125,55200000.0
2008-09-26 19:41:00,1.5113,1.5115,1.5112,1.51145,89000000.0
2008-09-26 19:42:00,1.51145,1.5115,1.5113,1.5114,117400000.0
2008-09-26 19:43:00,1.5114,1.51155,1.51115,1.51125,195700000.0
2008-09-26 19:44:00,1.5113,1.5113,1.51095,1.5111,139000000.0
2008-09-26 19:45:00,1.51125,1.51135,1.51105,1.51135,156000000.0
2008-09-26 19:46:00,1.51145,1.51145,1.51115,1.51115,176800000.0
2008-09-26 19:47:00,1.5112,1.51195,1.51115,1.5118,335800000.0
2008-09-26 19:48:00,1.51175,1.5118,1.5113,1.5113,273200000.0
2008-09-26 19:49:00,1.5113,1.5114,1.5113,1.5113,521300000.0
2008-09-26 19:50:00,1.5113,1.51165,1.5113,1.51155,250600000.0
2008-09-26 19:51:00,1.5116,1.51195,1.5116,1.5119,101400000.0
2008-09-26 19:52:00,1.51195,1.512,1.5116,1.51165,199300000.0
2008-09-26 19:53:00,1.51165,1.512,1.5115,1.5117,576300000.0
2008-09-26 19:54:00,1.5117,1.5118,1.5109,1.5109,1161299981.0
2008-09-26 19:55:00,1.5109,1.51105,1.5109,1.5109,424400000.0
2008-09-26 19:56:00,1.5106,1.5109,1.5104,1.5104,463000000.0
2008-09-26 19:57:00,1.5104,1.5105,1.5104,1.5104,444500000.0
2008-09-26 19:58:00,1.51,1.51005,1.50925,1.5094,518899999.0
2008-09-26 19:59:00,1.5094,1.51,1.5094,1.5096,509299998.0
2008-09-26 20:00:00,1.5098,1.51045,1.5098,1.51,334800000.0
2008-09-26 20:01:00,1.51015,1.51065,1.51,1.51045,346800000.0
2008-09-26 20:02:00,1.51045,1.5108,1.51045,1.51055,197400000.0
2008-09-26 20:03:00,1.51055,1.5106,1.5102,1.5102,581099988.0
2008-09-26 20:04:00,1.5102,1.51035,1.5099,1.5099,1850899902.0
2008-09-26 20:05:00,1.5099,1.5102,1.5099,1.5102,771199967.0
2008-09-26 20:06:00,1.5102,1.5103,1.5102,1.5102,825399960.0
2008-09-26 20:07:00,1.5102,1.5102,1.5102,1.5102,651999960.0
2008-09-26 20:08:00,1.5102,1.5102,1.51,1.5102,709899957.0
2008-09-26 20:09:00,1.5102,1.5102,1.51,1.5102,1691399908.0
2008-09-26 20:10:00,1.5101,1.5102,1.51,1.5101,850699953.0
2008-09-26 20:11:00,1.5101,1.5102,1.51,1.5101,471299985.0
2008-09-26 20:12:00,1.5101,1.5102,1.5101,1.5101,481099971.0
2008-09-26 20:13:00,1.5101,1.5102,1.5101,1.5101,97899996.0
2008-09-26 20:14:00,1.5101,1.5102,1.5098,1.51,371499992.0
2008-09-26 20:15:00,1.51,1.5102,1.5098,1.5099,141499998.0
2008-09-26 20:16:00,1.5099,1.5102,1.5099,1.5101,78199998.0
2008-09-26 20:17:00,1.5101,1.5102,1.5101,1.5102,115200000.0
2008-09-26 20:18:00,1.5102,1.5104,1.51015,1.5103,201100000.0
2008-09-26 20:19:00,1.5104,1.51065,1.51035,1.51065,105600000.0
2008-09-26 20:20:00,1.5105,1.51075,1.5105,1.51075,126300000.0
2008-09-26 20:21:00,1.5108,1.5115,1.5108,1.5113,265600000.0
2008-09-26 20:22:00,1.5113,1.5113,1.5108,1.5109,196200000.0
2008-09-26 20:23:00,1.5109,1.5109,1.5106,1.5106,93400000.0
2008-09-26 20:24:00,1.5108,1.5109,1.5106,1.5106,79300000.0
2008-09-26 20:25:00,1.5106,1.5109,1.5106,1.5108,80300000.0
2008-09-26 20:26:00,1.5108,1.5109,1.5106,1.5108,81600000.0
2008-09-26 20:27:00,1.5109,1.5109,1.5109,1.5109,79000000.0
2008-09-26 20:28:00,1.5109,1.51105,1.5109,1.5109,155100000.0
2008-09-26 20:29:00,1.5108,1.5109,1.5108,1.5109,48000000.0
2008-09-26 20:30:00,1.5109,1.51115,1.5109,1.51095,316600000.0
2008-09-26 20:31:00,1.5111,1.51125,1.5109,1.5111,224800000.0
2008-09-26 20:32:00,1.5111,1.5111,1.5105,1.5109,56000000.0
2008-09-26 20:33:00,1.5109,1.5109,1.51055,1.5109,91500000.0
2008-09-26 20:34:00,1.5109,1.5109,1.5105,1.5105,106300000.0
2008-09-26 20:35:00,1.5105,1.5109,1.5105,1.5105,162200000.0
2008-09-26 20:36:00,1.5105,1.5105,1.5102,1.5105,499000000.0
2008-09-26 20:37:00,1.5105,1.5105,1.5101,1.5101,102600000.0
2008-09-26 20:38:00,1.5101,1.5102,1.5101,1.5102,87600000.0
2008-09-26 20:39:00,1.5102,1.5105,1.5102,1.5102,243000000.0
2008-09-26 20:40:00,1.5102,1.5102,1.5101,1.5102,99600000.0
2008-09-26 20:41:00,1.5102,1.5105,1.5102,1.5105,179200000.0
2008-09-26 20:42:00,1.5105,1.5105,1.5105,1.5105,280800000.0
2008-09-26 20:43:00,1.5105,1.5105,1.5101,1.5105,188400000.0
2008-09-26 20:44:00,1.5105,1.5105,1.51,1.51,300600000.0
2008-09-26 20:45:00,1.51,1.51055,1.51,1.51045,237000000.0
2008-09-26 20:46:00,1.51045,1.51055,1.5102,1.51025,229200000.0
2008-09-26 20:47:00,1.51025,1.51065,1.5102,1.5104,210200000.0
2008-09-26 20:48:00,1.5104,1.5104,1.5103,1.5103,139200000.0
2008-09-26 20:49:00,1.5103,1.5104,1.50935,1.50935,156900000.0
2008-09-26 20:50:00,1.50935,1.5096,1.50935,1.5094,134000000.0
2008-09-26 20:51:00,1.50955,1.5101,1.5093,1.5096,447299999.0
2008-09-26 20:52:00,1.5096,1.5096,1.50925,1.5094,192000000.0
2008-09-26 20:53:00,1.50945,1.5095,1.50915,1.50945,364400000.0
2008-09-26 20:54:00,1.5095,1.50955,1.5087,1.5091,1163299961.0
2008-09-26 20:55:00,1.5091,1.5091,1.5085,1.5085,1132899943.0
2008-09-26 20:56:00,1.5085,1.5088,1.50815,1.5083,421300000.0
2008-09-26 20:57:00,1.50835,1.5084,1.50785,1.50795,273200000.0
2008-09-26 20:58:00,1.50795,1.50805,1.5077,1.50775,106600000.0
2008-09-26 20:59:00,1.5077,1.5082,1.50765,1.5082,241600000.0
2008-09-26 21:00:00,1.5082,1.509,1.5081,1.50895,294300000.0
2008-09-26 21:01:00,1.509,1.5096,1.509,1.5094,92400000.0
2008-09-26 21:02:00,1.5094,1.5095,1.5092,1.5092,26400000.0
2008-09-26 21:03:00,1.5092,1.50955,1.5092,1.50945,40400000.0
2008-09-26 21:04:00,1.50955,1.5097,1.5093,1.5095,84800000.0
2008-09-26 21:05:00,1.50955,1.50965,1.50945,1.50965,23400000.0
2008-09-26 21:06:00,1.5097,1.51,1.50965,1.5098,119200000.0
2008-09-26 21:07:00,1.5098,1.51015,1.5098,1.51,198400000.0
2008-09-26 21:08:00,1.5099,1.5101,1.50925,1.5098,177800000.0
2008-09-26 21:09:00,1.5099,1.50995,1.50955,1.50965,89400000.0
2008-09-26 21:10:00,1.50975,1.50975,1.5094,1.50945,325699999.0
2008-09-26 21:11:00,1.50945,1.5098,1.5094,1.5095,147300000.0
2008-09-26 21:12:00,1.50955,1.5098,1.5094,1.5098,129300000.0
2008-09-26 21:13:00,1.50975,1.50985,1.509,1.5094,416000000.0
2008-09-26 21:14:00,1.5094,1.5094,1.509,1.5094,262900000.0
2008-09-26 21:15:00,1.5094,1.5094,1.509,1.5094,194400000.0
2008-09-26 21:16:00,1.5094,1.5094,1.5094,1.5094,105300000.0
2008-09-26 21:17:00,1.509,1.5094,1.509,1.5094,175500000.0
2008-09-26 21:18:00,1.5094,1.5094,1.5094,1.5094,251100000.0
2008-09-26 21:19:00,1.5094,1.5094,1.509,1.509,191700000.0
2008-09-26 21:20:00,1.5094,1.5094,1.50845,1.50845,228400000.0
2008-09-26 21:21:00,1.50845,1.5087,1.50825,1.50845,113100000.0
2008-09-26 21:22:00,1.50845,1.5089,1.50845,1.50885,146000000.0
2008-09-26 21:23:00,1.5088,1.509,1.50865,1.50865,105600000.0
2008-09-26 21:24:00,1.5087,1.5091,1.5087,1.50905,61600000.0
2008-09-26 21:25:00,1.50895,1.50895,1.5083,1.50835,120600000.0
2008-09-26 21:26:00,1.50835,1.50835,1.50815,1.5082,36400000.0
2008-09-26 21:27:00,1.50825,1.50865,1.5082,1.50845,212400000.0
2008-09-26 21:28:00,1.5085,1.50865,1.5082,1.5086,157000000.0
2008-09-26 21:29:00,1.50865,1.5087,1.5082,1.5084,193200000.0
2008-09-26 21:30:00,1.5085,1.5085,1.50825,1.50825,107000000.0
2008-09-26 21:31:00,1.50835,1.5089,1.50825,1.5089,95400000.0
2008-09-26 21:32:00,1.5089,1.5089,1.50835,1.50835,192600000.0
2008-09-26 21:33:00,1.50835,1.5088,1.5083,1.5087,98000000.0
2008-09-26 21:34:00,1.50875,1.509,1.50865,1.50875,67400000.0
2008-09-26 21:35:00,1.50875,1.509,1.50865,1.50895,124400000.0
2008-09-26 21:36:00,1.50895,1.50935,1.5089,1.509,195600000.0
2008-09-26 21:37:00,1.5091,1.5092,1.50895,1.50905,74200000.0
2008-09-26 21:38:00,1.50915,1.5093,1.509,1.5093,82200000.0
2008-09-26 21:39:00,1.50925,1.50925,1.509,1.5091,42000000.0
2008-09-26 21:40:00,1.50905,1.5091,1.50865,1.50875,67800000.0
2008-09-26 21:41:00,1.50875,1.5088,1.5087,1.5088,25000000.0
2008-09-26 21:42:00,1.50865,1.5094,1.50865,1.50925,137600000.0
2008-09-26 21:43:00,1.50905,1.50965,1.50895,1.50925,127200000.0
2008-09-26 21:44:00,1.50915,1.50935,1.50895,1.509,27100000.0
2008-09-26 21:45:00,1.509,1.509,1.5087,1.5089,74600000.0
2008-09-26 21:46:00,1.50895,1.5093,1.50895,1.50925,56400000.0
2008-09-26 21:47:00,1.50905,1.5094,1.509,1.50905,59800000.0
2008-09-26 21:48:00,1.5089,1.50945,1.5088,1.5088,81100000.0
2008-09-26 21:49:00,1.5088,1.5088,1.5088,1.5088,275400000.0
2008-09-26 21:50:00,1.5088,1.5088,1.5082,1.50835,360300000.0
2008-09-26 21:51:00,1.50835,1.50865,1.5082,1.50855,71200000.0
2008-09-26 21:52:00,1.5085,1.50855,1.50835,1.50835,48000000.0
2008-09-26 21:53:00,1.50835,1.50835,1.50825,1.50825,52800000.0
2008-09-26 21:54:00,1.50825,1.5085,1.50815,1.50825,90600000.0
2008-09-26 21:55:00,1.50825,1.50835,1.5081,1.5082,82800000.0
2008-09-26 21:56:00,1.5081,1.50835,1.50795,1.50835,82000000.0
2008-09-26 21:57:00,1.50825,1.50855,1.50805,1.5082,110800000.0
2008-09-26 21:58:00,1.5082,1.50855,1.5082,1.50845,47200000.0
2008-09-26 21:59:00,1.50845,1.50865,1.5081,1.5086,198500000.0
2008-09-26 22:00:00,1.50865,1.509,1.50865,1.50895,62900000.0
2008-09-26 22:01:00,1.5089,1.509,1.50885,1.509,64100000.0
2008-09-26 22:02:00,1.5089,1.509,1.50795,1.5085,341700000.0
2008-09-26 22:03:00,1.5085,1.5085,1.5085,1.5085,153900000.0
2008-09-26 22:04:00,1.5085,1.5087,1.5085,1.5085,51200000.0
2008-09-26 22:05:00,1.5086,1.5087,1.5085,1.5085,44200000.0
2008-09-26 22:06:00,1.5085,1.50855,1.5085,1.50855,77000000.0
2008-09-26 22:07:00,1.5086,1.5086,1.5085,1.5085,10500000.0
2008-09-26 22:08:00,1.5085,1.50865,1.5085,1.5086,30600000.0
2008-09-26 22:09:00,1.50865,1.50885,1.50865,1.50885,19200000.0
2008-09-26 22:10:00,1.50875,1.50935,1.5086,1.5093,124300000.0
2008-09-26 22:11:00,1.50935,1.5097,1.50935,1.5097,42200000.0
2008-09-26 22:12:00,1.50965,1.50965,1.5095,1.5095,19600000.0
2008-09-26 22:13:00,1.5095,1.5095,1.5095,1.5095,23900000.0
2008-09-26 22:14:00,1.5095,1.5095,1.5095,1.5095,33000000.0
2008-09-26 22:15:00,1.5095,1.5095,1.5094,1.5095,55200000.0
2008-09-26 22:16:00,1.5095,1.5095,1.5095,1.5095,48000000.0
2008-09-26 22:18:00,1.5095,1.5095,1.5095,1.5095,60000000.0
2008-09-26 22:19:00,1.5095,1.50955,1.5095,1.5095,61800000.0
2008-09-26 22:20:00,1.5095,1.5095,1.5095,1.5095,23400000.0
2008-09-26 22:21:00,1.50955,1.50965,1.5095,1.50955,65500000.0
2008-09-26 22:22:00,1.50955,1.50965,1.50955,1.50955,30000000.0
2008-09-26 22:23:00,1.50945,1.51075,1.50945,1.5107,152400000.0
2008-09-26 22:24:00,1.51075,1.51075,1.51025,1.5104,92400000.0
2008-09-26 22:25:00,1.5104,1.51095,1.5104,1.5106,282900000.0
2008-09-26 22:26:00,1.5106,1.51085,1.5106,1.5106,127800000.0
2008-09-26 22:27:00,1.5106,1.51085,1.5106,1.51085,51400000.0
2008-09-26 22:28:00,1.51085,1.51115,1.5108,1.5108,46700000.0
2008-09-26 22:29:00,1.5108,1.51105,1.5108,1.51105,170700000.0
2008-09-26 22:30:00,1.51125,1.51125,1.51095,1.51095,19200000.0
2008-09-26 22:31:00,1.511,1.51135,1.51095,1.51105,48600000.0
2008-09-26 22:32:00,1.5111,1.51155,1.5109,1.5115,189100000.0
2008-09-26 22:33:00,1.5115,1.5119,1.5115,1.5119,45200000.0
2008-09-26 22:34:00,1.5116,1.51215,1.5115,1.51155,108000000.0
2008-09-26 22:35:00,1.51165,1.5117,1.5115,1.5115,289200000.0
2008-09-26 22:36:00,1.5115,1.5118,1.5115,1.51175,189500000.0
2008-09-26 22:37:00,1.51175,1.51175,1.51145,1.5115,87000000.0
2008-09-26 22:38:00,1.51155,1.51155,1.5111,1.5111,90799998.0
2008-09-26 22:39:00,1.51135,1.5118,1.51135,1.5118,12200000.0
2008-09-26 22:41:00,1.5118,1.5118,1.5118,1.5118,6000000.0
2008-09-26 22:42:00,1.5118,1.5118,1.5118,1.5118,2400000.0
2008-09-26 22:43:00,1.5118,1.51205,1.5118,1.512,67800000.0
2008-09-26 22:44:00,1.512,1.5122,1.5117,1.5118,82800000.0
2008-09-26 22:45:00,1.5118,1.5118,1.5118,1.5118,41400000.0
2008-09-26 22:46:00,1.5118,1.5118,1.5117,1.5118,43800000.0
2008-09-26 22:47:00,1.5118,1.5118,1.5113,1.5113,144400000.0
2008-09-26 22:48:00,1.5113,1.5117,1.5101,1.51045,166200000.0
2008-09-26 22:49:00,1.51095,1.51125,1.5101,1.5101,91800000.0
2008-09-26 22:50:00,1.5101,1.5113,1.51,1.5113,205900000.0
2008-09-26 22:51:00,1.5113,1.5113,1.5113,1.5113,158700000.0
2008-09-26 22:52:00,1.5113,1.51145,1.5113,1.51145,146700000.0
2008-09-26 22:53:00,1.5118,1.5119,1.5113,1.5113,47200000.0
2008-09-26 22:54:00,1.5113,1.5116,1.5113,1.5116,56100000.0
2008-09-26 22:55:00,1.5117,1.51195,1.51145,1.5116,29600000.0
2008-09-26 22:56:00,1.5113,1.51195,1.5113,1.51175,67300000.0
2008-09-26 22:57:00,1.5117,1.51185,1.5112,1.51175,28600000.0
2008-09-26 22:58:00,1.51155,1.5118,1.5111,1.5111,392999998.0
2008-09-26 22:59:00,1.511,1.511,1.51,1.51,315699997.0
2008-09-28 23:04:00,1.5018,1.5018,1.5017,1.5017,21600000.0
2008-09-28 23:05:00,1.5018,1.5018,1.5017,1.5017,9600000.0
2008-09-28 23:06:00,1.5017,1.5018,1.5017,1.5018,7200000.0
2008-09-28 23:07:00,1.5017,1.5033,1.5017,1.5029,26400000.0
2008-09-28 23:08:00,1.50285,1.50305,1.5025,1.5025,62400000.0
2008-09-28 23:09:00,1.5022,1.5023,1.50115,1.502,120000000.0
2008-09-28 23:10:00,1.5018,1.5022,1.5015,1.5015,52800000.0
2008-09-28 23:11:00,1.502,1.504,1.5015,1.5039,183899997.0
2008-09-28 23:12:00,1.5039,1.504,1.5039,1.5039,97200000.0
2008-09-28 23:13:00,1.5039,1.504,1.5039,1.5039,81199998.0
2008-09-28 23:14:00,1.504,1.504,1.5037,1.5039,121799997.0
2008-09-28 23:15:00,1.5038,1.5041,1.5038,1.5041,179499996.0
2008-09-28 23:16:00,1.504,1.5042,1.504,1.5042,89599998.0
2008-09-28 23:17:00,1.5044,1.5046,1.5044,1.5044,105699999.0
2008-09-28 23:18:00,1.5041,1.5046,1.504,1.5046,89699998.0
2008-09-28 23:19:00,1.5046,1.5047,1.5046,1.5047,89699997.0
2008-09-28 23:20:00,1.5046,1.5047,1.5046,1.5047,229699994.0
2008-09-28 23:21:00,1.5047,1.5049,1.5047,1.5048,49000000.0
2008-09-28 23:22:00,1.5048,1.5048,1.5048,1.5048,114800000.0
2008-09-28 23:23:00,1.5048,1.5048,1.5048,1.5048,73800000.0
2008-09-28 23:24:00,1.5048,1.5048,1.5048,1.5048,114800000.0
2008-09-28 23:25:00,1.5048,1.5048,1.5048,1.5048,24600000.0
2008-09-28 23:27:00,1.5048,1.5048,1.5048,1.5048,41000000.0
2008-09-28 23:28:00,1.5048,1.5048,1.5048,1.5048,49200000.0
2008-09-28 23:29:00,1.5048,1.5048,1.5046,1.5046,82000000.0
2008-09-28 23:30:00,1.5045,1.5045,1.5039,1.5039,65700000.0
2008-09-28 23:31:00,1.5039,1.5039,1.5039,1.5039,32800000.0
2008-09-28 23:34:00,1.5039,1.5039,1.5039,1.5039,16400000.0
2008-09-28 23:35:00,1.5039,1.5039,1.5039,1.5039,8200000.0
2008-09-28 23:36:00,1.5039,1.5039,1.5039,1.5039,32800000.0
2008-09-28 23:37:00,1.5039,1.5039,1.5039,1.5039,49200000.0
2008-09-28 23:38:00,1.5039,1.504,1.5039,1.504,24700000.0
2008-09-28 23:39:00,1.5041,1.5045,1.5041,1.5043,90300000.0
2008-09-28 23:40:00,1.5044,1.5044,1.5042,1.5042,41100000.0
2008-09-28 23:46:00,1.5042,1.5042,1.5042,1.5042,8200000.0
2008-09-28 23:48:00,1.5045,1.5054,1.5045,1.5052,172500001.0
2008-09-28 23:49:00,1.5052,1.5052,1.5052,1.5052,114800000.0
2008-09-28 23:50:00,1.5052,1.5052,1.5045,1.5045,24600000.0
2008-09-28 23:51:00,1.5045,1.5045,1.5045,1.5045,123000000.0
2008-09-28 23:52:00,1.5045,1.5045,1.5045,1.5045,8200000.0
2008-09-29 00:00:00,1.5044,1.5044,1.5043,1.5044,13400000.0
2008-09-29 00:01:00,1.5045,1.5045,1.5043,1.5044,13400000.0
2008-09-29 00:02:00,1.50405,1.50405,1.50395,1.50405,13400000.0
2008-09-29 00:03:00,1.50405,1.50445,1.5038,1.5043,69400000.0
2008-09-29 00:04:00,1.5045,1.50495,1.50425,1.50495,69800000.0
2008-09-29 00:05:00,1.50485,1.5052,1.5046,1.5052,173600001.0
2008-09-29 00:06:00,1.5052,1.50525,1.5051,1.50515,40000000.0
2008-09-29 00:07:00,1.50515,1.50545,1.50515,1.50545,11800000.0
2008-09-29 00:08:00,1.50535,1.5056,1.50525,1.50525,23200000.0
2008-09-29 00:09:00,1.5052,1.5056,1.5051,1.5051,146500000.0
2008-09-29 00:10:00,1.5053,1.5058,1.5051,1.5056,150800000.0
2008-09-29 00:11:00,1.5057,1.50575,1.50545,1.5056,36000000.0
2008-09-29 00:12:00,1.50555,1.50585,1.50555,1.5057,78400000.0
2008-09-29 00:13:00,1.5057,1.5057,1.5057,1.5057,24600000.0
2008-09-29 00:14:00,1.5057,1.5057,1.5057,1.5057,57400000.0
2008-09-29 00:15:00,1.5057,1.5057,1.5057,1.5057,57400000.0
2008-09-29 00:16:00,1.5053,1.506,1.5053,1.5054,38300000.0
2008-09-29 00:17:00,1.5053,1.5054,1.5053,1.5053,38300000.0
2008-09-29 00:18:00,1.5055,1.5055,1.5055,1.5055,38300000.0
2008-09-29 00:19:00,1.5055,1.5055,1.5055,1.5055,57400000.0
2008-09-29 00:20:00,1.5055,1.5055,1.5044,1.5044,96800000.0
2008-09-29 00:21:00,1.5044,1.50445,1.5044,1.5044,92600000.0
2008-09-29 00:22:00,1.5044,1.50455,1.5041,1.50455,331600000.0
2008-09-29 00:23:00,1.5046,1.50485,1.5046,1.50485,14400000.0
2008-09-29 00:24:00,1.5049,1.5052,1.50485,1.505,86200000.0
2008-09-29 00:25:00,1.505,1.50545,1.505,1.5052,79300000.0
2008-09-29 00:26:00,1.5052,1.50535,1.50495,1.5052,76200002.0
2008-09-29 00:27:00,1.5051,1.50535,1.505,1.5053,99000000.0
2008-09-29 00:28:00,1.50535,1.50535,1.5052,1.5052,25800000.0
2008-09-29 00:29:00,1.5052,1.50535,1.5052,1.5052,85300000.0
2008-09-29 00:30:00,1.5052,1.506,1.5052,1.5059,42900000.0
2008-09-29 00:31:00,1.5059,1.5059,1.5059,1.5059,8100000.0
2008-09-29 00:32:00,1.5059,1.5059,1.5059,1.5059,16200000.0
2008-09-29 00:33:00,1.5059,1.5059,1.5059,1.5059,97200000.0
2008-09-29 00:34:00,1.5059,1.5059,1.5059,1.5059,162000000.0
2008-09-29 00:35:00,1.5055,1.5058,1.5055,1.5056,40500000.0
2008-09-29 00:36:00,1.5055,1.5055,1.5053,1.5054,40500000.0
2008-09-29 00:37:00,1.5055,1.5058,1.5054,1.5058,40500000.0
2008-09-29 00:38:00,1.5059,1.5059,1.5059,1.5059,40500000.0
2008-09-29 00:39:00,1.5059,1.5059,1.5055,1.5055,121500000.0
2008-09-29 00:40:00,1.5055,1.5055,1.5055,1.5055,32400000.0
2008-09-29 00:41:00,1.5055,1.5055,1.5055,1.5055,24300000.0
2008-09-29 00:42:00,1.50555,1.50565,1.5055,1.5055,26700000.0
2008-09-29 00:43:00,1.5053,1.5053,1.5051,1.5053,8100000.0
2008-09-29 00:44:00,1.5054,1.5056,1.5051,1.5051,8100000.0
2008-09-29 00:45:00,1.505,1.5055,1.505,1.5054,8100000.0
2008-09-29 00:46:00,1.5053,1.5055,1.505,1.5051,8100000.0
2008-09-29 00:47:00,1.5055,1.5055,1.5055,1.5055,8100000.0
2008-09-29 00:48:00,1.5055,1.5055,1.5055,1.5055,89100000.0
2008-09-29 00:49:00,1.5051,1.5056,1.5051,1.5052,12900000.0
2008-09-29 00:50:00,1.505,1.5055,1.505,1.5055,12900000.0
2008-09-29 00:51:00,1.5054,1.5054,1.505,1.5051,12900000.0
2008-09-29 00:52:00,1.5052,1.5053,1.5048,1.5048,12900000.0
2008-09-29 00:53:00,1.5047,1.5054,1.5047,1.5054,12900000.0
2008-09-29 00:54:00,1.5053,1.5056,1.5053,1.5055,12900000.0
2008-09-29 00:55:00,1.5055,1.50555,1.5055,1.50555,12900000.0
2008-09-29 00:56:00,1.50555,1.5059,1.50555,1.5056,31500000.0
2008-09-29 00:57:00,1.5051,1.5056,1.5051,1.5054,122399996.0
2008-09-29 00:58:00,1.5053,1.5055,1.5049,1.5054,122399996.0
2008-09-29 00:59:00,1.505,1.505,1.5049,1.5049,122399996.0
2008-09-29 01:00:00,1.5052,1.5057,1.5052,1.5054,122399996.0
2008-09-29 01:01:00,1.5055,1.5056,1.5054,1.5054,122399996.0
2008-09-29 01:02:00,1.5053,1.5054,1.5052,1.5054,122399996.0
2008-09-29 01:03:00,1.5055,1.5055,1.5054,1.5055,122399996.0
2008-09-29 01:04:00,1.5054,1.5055,1.5054,1.5055,122399996.0
2008-09-29 01:05:00,1.5056,1.5058,1.5053,1.5053,122399996.0
2008-09-29 01:06:00,1.5049,1.5065,1.5049,1.50595,122399996.0
2008-09-29 01:07:00,1.5059,1.50635,1.5057,1.5057,68600000.0
2008-09-29 01:08:00,1.50615,1.5062,1.5057,1.5057,85700000.0
2008-09-29 01:09:00,1.5057,1.5057,1.5057,1.5057,89100000.0
2008-09-29 01:10:00,1.5057,1.506,1.5054,1.506,122200000.0
2008-09-29 01:11:00,1.5061,1.5061,1.5047,1.5047,60300000.0
2008-09-29 01:12:00,1.5047,1.5047,1.5047,1.5047,8200000.0
2008-09-29 01:13:00,1.5047,1.5047,1.5047,1.5047,82000000.0
2008-09-29 01:14:00,1.5047,1.5047,1.5047,1.5047,73800000.0
2008-09-29 01:15:00,1.5047,1.5047,1.5047,1.5047,123000000.0
2008-09-29 01:16:00,1.5047,1.5047,1.5047,1.5047,32800000.0
2008-09-29 01:17:00,1.5047,1.5047,1.5047,1.5047,16400000.0
2008-09-29 01:18:00,1.5047,1.5047,1.50365,1.5039,46500000.0
2008-09-29 01:19:00,1.504,1.5041,1.5039,1.504,37400000.0
2008-09-29 01:20:00,1.50405,1.5045,1.50405,1.50435,22000000.0
2008-09-29 01:21:00,1.5043,1.5043,1.5043,1.5043,2200000.0
2008-09-29 01:22:00,1.50445,1.5048,1.50445,1.50475,27800000.0
2008-09-29 01:23:00,1.50475,1.50475,1.5045,1.5046,322200000.0
2008-09-29 01:24:00,1.5046,1.50465,1.50455,1.50465,121200000.0
2008-09-29 01:25:00,1.50465,1.50475,1.50455,1.50455,113800000.0
2008-09-29 01:26:00,1.5046,1.50475,1.50455,1.5046,142400000.0
2008-09-29 01:27:00,1.5047,1.50565,1.5046,1.5056,354300000.0
2008-09-29 01:28:00,1.50545,1.50545,1.5051,1.50545,140600000.0
2008-09-29 01:29:00,1.50545,1.5056,1.5052,1.5056,75900000.0
2008-09-29 01:30:00,1.5056,1.5056,1.5055,1.5056,98400000.0
2008-09-29 01:31:00,1.5056,1.5062,1.5054,1.50605,224799997.0
2008-09-29 01:32:00,1.50615,1.5063,1.50605,1.50605,59600000.0
2008-09-29 01:33:00,1.5061,1.5061,1.50595,1.506,20200000.0
2008-09-29 01:34:00,1.50595,1.5062,1.5057,1.5057,57100000.0
2008-09-29 01:35:00,1.5057,1.50625,1.5057,1.50605,283400001.0
2008-09-29 01:36:00,1.50605,1.50645,1.50575,1.5059,446999994.0
2008-09-29 01:37:00,1.5059,1.5061,1.5059,1.50595,376699984.0
2008-09-29 01:38:00,1.50605,1.5061,1.5059,1.5059,411999984.0
2008-09-29 01:39:00,1.5059,1.5059,1.5059,1.5059,146699991.0
2008-09-29 01:40:00,1.5059,1.5059,1.5059,1.5059,65199996.0
2008-09-29 01:41:00,1.5059,1.5059,1.5059,1.5059,116499995.0
2008-09-29 01:42:00,1.5059,1.5059,1.5059,1.5059,130399992.0
2008-09-29 01:43:00,1.5059,1.5059,1.5059,1.5059,293399982.0
2008-09-29 01:44:00,1.5059,1.5059,1.5058,1.5058,105599997.0
2008-09-29 01:45:00,1.5058,1.5058,1.5058,1.5058,40500000.0
2008-09-29 01:46:00,1.5056,1.5058,1.5045,1.5056,295799990.0
2008-09-29 01:47:00,1.5056,1.5056,1.5045,1.5056,199199990.0
2008-09-29 01:48:00,1.5056,1.5056,1.5056,1.5056,146699991.0
2008-09-29 01:49:00,1.5056,1.5056,1.5056,1.5056,32599998.0
2008-09-29 01:50:00,1.5056,1.5056,1.5045,1.5045,342799981.0
2008-09-29 01:51:00,1.5045,1.5045,1.5045,1.5045,114099993.0
2008-09-29 01:52:00,1.5045,1.50455,1.5035,1.5041,100699998.0
2008-09-29 01:53:00,1.5042,1.5042,1.50385,1.5039,21600000.0
2008-09-29 01:54:00,1.504,1.50405,1.50385,1.5039,12000000.0
2008-09-29 01:55:00,1.50365,1.50365,1.50355,1.50365,50000000.0
2008-09-29 01:56:00,1.50385,1.50385,1.5032,1.5032,41000000.0
2008-09-29 01:57:00,1.5032,1.5035,1.5031,1.5035,110800000.0
2008-09-29 01:58:00,1.5036,1.5037,1.50335,1.5035,57200000.0
2008-09-29 01:59:00,1.5036,1.50365,1.5032,1.5032,41600000.0
2008-09-29 02:00:00,1.5032,1.5037,1.5032,1.5034,62600000.0
2008-09-29 02:01:00,1.5035,1.50355,1.5035,1.50355,6800000.0
2008-09-29 02:02:00,1.50355,1.5037,1.5035,1.5035,77500000.0
2008-09-29 02:03:00,1.50355,1.50355,1.5035,1.5035,54500000.0
2008-09-29 02:04:00,1.5037,1.5037,1.5036,1.5036,84700000.0
2008-09-29 02:05:00,1.5035,1.5036,1.5035,1.5035,84700000.0
2008-09-29 02:06:00,1.5035,1.5035,1.5035,1.5035,186300000.0
2008-09-29 02:07:00,1.5035,1.5035,1.5035,1.5035,243000000.0
2008-09-29 02:08:00,1.5035,1.5035,1.503,1.503,1345199958.0
2008-09-29 02:09:00,1.503,1.5032,1.503,1.5031,371999996.0
2008-09-29 02:10:00,1.50305,1.5031,1.503,1.503,355199990.0
2008-09-29 02:11:00,1.503,1.503,1.503,1.503,1151999960.0
2008-09-29 02:12:00,1.503,1.503,1.5021,1.50215,1001999974.0
2008-09-29 02:13:00,1.50215,1.5024,1.5021,1.50225,75600000.0
2008-09-29 02:14:00,1.50235,1.5028,1.50235,1.5028,44600000.0
2008-09-29 02:15:00,1.50275,1.50275,1.5026,1.5026,51300000.0
2008-09-29 02:16:00,1.5026,1.50265,1.5026,1.5026,41600000.0
2008-09-29 02:17:00,1.50265,1.50265,1.5026,1.5026,65000000.0
2008-09-29 02:18:00,1.5026,1.5027,1.5022,1.5023,89100000.0
2008-09-29 02:19:00,1.5026,1.5026,1.5026,1.5026,89100000.0
2008-09-29 02:20:00,1.5026,1.5026,1.5026,1.5026,105300000.0
2008-09-29 02:21:00,1.5026,1.5026,1.5016,1.5016,127399997.0
2008-09-29 02:22:00,1.50165,1.5018,1.5016,1.5016,271300002.0
2008-09-29 02:23:00,1.5016,1.50195,1.50145,1.50145,473999980.0
2008-09-29 02:24:00,1.5014,1.5015,1.50125,1.5014,139000000.0
2008-09-29 02:25:00,1.5014,1.50165,1.5013,1.50145,97200000.0
2008-09-29 02:26:00,1.50145,1.50145,1.50135,1.50145,22000000.0
2008-09-29 02:27:00,1.50145,1.50145,1.50125,1.5014,53000000.0
2008-09-29 02:28:00,1.5015,1.5015,1.5011,1.50115,476000004.0
2008-09-29 02:29:00,1.50115,1.5017,1.50105,1.5014,152799999.0
2008-09-29 02:30:00,1.5014,1.50155,1.5014,1.5014,266300001.0
2008-09-29 02:31:00,1.5014,1.502,1.5014,1.502,73500001.0
2008-09-29 02:32:00,1.50185,1.5023,1.50175,1.5023,52600000.0
2008-09-29 02:33:00,1.5023,1.5023,1.5021,1.5022,89400000.0
2008-09-29 02:34:00,1.5022,1.5023,1.50185,1.5022,121400000.0
2008-09-29 02:35:00,1.50215,1.5024,1.5019,1.50235,239800000.0
2008-09-29 02:36:00,1.5023,1.5026,1.5023,1.50245,52400000.0
2008-09-29 02:37:00,1.5025,1.50255,1.50215,1.50215,48800000.0
2008-09-29 02:38:00,1.50205,1.5022,1.50165,1.5017,142800000.0
2008-09-29 02:39:00,1.5017,1.50195,1.5016,1.5018,143900000.0
2008-09-29 02:40:00,1.5019,1.50215,1.5017,1.50215,139600000.0
2008-09-29 02:41:00,1.5021,1.50255,1.50205,1.5022,127600000.0
2008-09-29 02:42:00,1.5022,1.5023,1.5022,1.5022,174900000.0
2008-09-29 02:43:00,1.5022,1.5022,1.5022,1.5022,65600000.0
2008-09-29 02:44:00,1.5022,1.5022,1.5011,1.5014,325800000.0
2008-09-29 02:45:00,1.50145,1.502,1.5011,1.5019,376500000.0
2008-09-29 02:46:00,1.50195,1.50225,1.5019,1.5021,177600000.0
2008-09-29 02:47:00,1.502,1.502,1.5019,1.5019,187600000.0
2008-09-29 02:48:00,1.5019,1.5019,1.5008,1.5014,311600000.0
2008-09-29 02:49:00,1.5014,1.5023,1.5014,1.502,805200003.0
2008-09-29 02:50:00,1.5022,1.5026,1.502,1.50255,161600000.0
2008-09-29 02:51:00,1.5025,1.5026,1.50225,1.50235,74300000.0
2008-09-29 02:52:00,1.5024,1.5025,1.5019,1.5024,168100000.0
2008-09-29 02:53:00,1.5023,1.50235,1.5016,1.5023,72800000.0
2008-09-29 02:54:00,1.5021,1.50265,1.50205,1.5023,114000000.0
2008-09-29 02:55:00,1.5021,1.50295,1.5021,1.5024,499200006.0
2008-09-29 02:56:00,1.50245,1.503,1.5024,1.50275,105200001.0
2008-09-29 02:57:00,1.50275,1.50295,1.5026,1.50275,132400000.0
2008-09-29 02:58:00,1.5027,1.50275,1.5024,1.5024,110300000.0
2008-09-29 02:59:00,1.5024,1.50255,1.5024,1.5024,248800000.0
2008-09-29 03:00:00,1.5024,1.5024,1.5024,1.5024,311600000.0
2008-09-29 03:01:00,1.5024,1.5024,1.5024,1.5024,483800000.0
2008-09-29 03:02:00,1.50245,1.50275,1.5024,1.5024,253600001.0
2008-09-29 03:03:00,1.50245,1.50345,1.5024,1.50305,182500000.0
2008-09-29 03:04:00,1.50305,1.5033,1.50295,1.5032,101600000.0
2008-09-29 03:05:00,1.5033,1.5037,1.5031,1.5035,150400000.0
2008-09-29 03:06:00,1.50335,1.5035,1.50335,1.5035,39400000.0
2008-09-29 03:07:00,1.5037,1.5041,1.5036,1.5037,181500000.0
2008-09-29 03:08:00,1.5036,1.5037,1.5033,1.5033,105200000.0
2008-09-29 03:09:00,1.50335,1.5036,1.5031,1.5036,86800000.0
2008-09-29 03:10:00,1.5036,1.50415,1.5036,1.50375,117000000.0
2008-09-29 03:11:00,1.5038,1.50395,1.50375,1.50395,23800000.0
2008-09-29 03:12:00,1.50375,1.5039,1.50375,1.50385,35400000.0
2008-09-29 03:13:00,1.5037,1.50375,1.5037,1.5037,105900000.0
2008-09-29 03:14:00,1.5037,1.5037,1.5037,1.5037,73800000.0
2008-09-29 03:15:00,1.5034,1.5035,1.5034,1.5035,106600000.0
2008-09-29 03:16:00,1.5037,1.5037,1.5037,1.5037,106600000.0
2008-09-29 03:17:00,1.5037,1.5037,1.5037,1.5037,35100000.0
2008-09-29 03:18:00,1.50375,1.50385,1.5037,1.5037,68700000.0
2008-09-29 03:19:00,1.5037,1.5037,1.5036,1.5037,4800000.0
2008-09-29 03:20:00,1.50345,1.5035,1.50345,1.5035,4800000.0
2008-09-29 03:21:00,1.50355,1.50365,1.50355,1.50365,7200000.0
2008-09-29 03:22:00,1.50365,1.50375,1.5035,1.50375,89200000.0
2008-09-29 03:23:00,1.50375,1.50415,1.50375,1.50405,89800000.0
2008-09-29 03:24:00,1.5036,1.50445,1.5036,1.5042,169800000.0
2008-09-29 03:25:00,1.5042,1.5042,1.5042,1.5042,37800000.0
2008-09-29 03:26:00,1.5042,1.5044,1.5042,1.5042,42400000.0
2008-09-29 03:27:00,1.5042,1.5044,1.5042,1.50425,57600000.0
2008-09-29 03:28:00,1.50425,1.5043,1.504,1.5041,123400000.0
2008-09-29 03:29:00,1.50415,1.50415,1.50405,1.5041,46000000.0
2008-09-29 03:30:00,1.5041,1.50435,1.5041,1.5042,52600000.0
2008-09-29 03:31:00,1.5042,1.5044,1.5042,1.50425,31800000.0
2008-09-29 03:32:00,1.50425,1.50425,1.5042,1.5042,29400000.0
2008-09-29 03:33:00,1.5042,1.5042,1.5042,1.5042,9000000.0
2008-09-29 03:34:00,1.5042,1.5042,1.5042,1.5042,30600000.0
2008-09-29 03:35:00,1.5042,1.5042,1.5042,1.5042,55800000.0
2008-09-29 03:36:00,1.5042,1.5042,1.5042,1.5042,12600000.0
2008-09-29 03:37:00,1.5042,1.5042,1.5039,1.5042,54200000.0
2008-09-29 03:38:00,1.5042,1.5042,1.5042,1.5042,19800000.0
2008-09-29 03:39:00,1.5042,1.5042,1.5039,1.5039,46400000.0
2008-09-29 03:40:00,1.5039,1.5039,1.5038,1.5038,26200000.0
2008-09-29 03:41:00,1.5038,1.5039,1.5037,1.5038,38600000.0
2008-09-29 03:42:00,1.5038,1.5039,1.5032,1.5032,50200000.0
2008-09-29 03:43:00,1.50255,1.50255,1.5013,1.5022,349500001.0
2008-09-29 03:44:00,1.5022,1.5024,1.5022,1.5024,477900000.0
2008-09-29 03:45:00,1.5024,1.5034,1.50205,1.5029,161000000.0
2008-09-29 03:46:00,1.5028,1.50305,1.5028,1.5029,14000000.0
2008-09-29 03:48:00,1.50315,1.50345,1.5031,1.5034,102000000.0
2008-09-29 03:49:00,1.5034,1.5034,1.5034,1.5034,12000000.0
2008-09-29 03:50:00,1.5034,1.504,1.5034,1.504,76800000.0
2008-09-29 03:51:00,1.50395,1.50395,1.5032,1.5032,307000000.0
2008-09-29 03:52:00,1.5032,1.5033,1.5032,1.5032,184600000.0
2008-09-29 03:53:00,1.5032,1.5037,1.5032,1.5037,123000000.0
2008-09-29 03:54:00,1.5037,1.5037,1.5037,1.5037,229600000.0
2008-09-29 03:55:00,1.5035,1.5035,1.5035,1.5035,139400000.0
2008-09-29 03:56:00,1.5037,1.5037,1.5037,1.5037,139400000.0
2008-09-29 03:57:00,1.5037,1.5037,1.5037,1.5037,57400000.0
2008-09-29 03:58:00,1.5037,1.5037,1.5037,1.5037,73800000.0
2008-09-29 03:59:00,1.5037,1.5037,1.5018,1.5018,195600000.0
2008-09-29 04:00:00,1.5019,1.5024,1.5018,1.50195,81300000.0
2008-09-29 04:01:00,1.5019,1.5019,1.5018,1.5018,14400000.0
2008-09-29 04:02:00,1.5018,1.5018,1.5018,1.5018,20400000.0
2008-09-29 04:03:00,1.5018,1.5018,1.5018,1.5018,24000000.0
2008-09-29 04:04:00,1.5018,1.5018,1.5009,1.5009,324600000.0
2008-09-29 04:05:00,1.5009,1.5009,1.5009,1.5009,16500000.0
2008-09-29 04:06:00,1.5009,1.5011,1.5009,1.50095,105600001.0
2008-09-29 04:07:00,1.50095,1.50115,1.5009,1.50115,313000002.0
2008-09-29 04:08:00,1.50115,1.5014,1.50105,1.50105,94400000.0
2008-09-29 04:09:00,1.5011,1.50135,1.50105,1.50125,70600000.0
2008-09-29 04:10:00,1.5013,1.50135,1.50125,1.50135,28800000.0
2008-09-29 04:11:00,1.5014,1.5014,1.50135,1.50135,18000000.0
2008-09-29 04:12:00,1.5014,1.5015,1.5014,1.5014,92000000.0
2008-09-29 04:13:00,1.50145,1.5015,1.5014,1.5014,27400000.0
2008-09-29 04:14:00,1.5014,1.5014,1.5013,1.5013,104800000.0
2008-09-29 04:15:00,1.5014,1.50145,1.5014,1.5014,49000000.0
2008-09-29 04:16:00,1.50135,1.50135,1.5013,1.5013,103400000.0
2008-09-29 04:17:00,1.5013,1.5013,1.5013,1.5013,50400000.0
2008-09-29 04:18:00,1.50135,1.5016,1.50135,1.5016,114400000.0
2008-09-29 04:19:00,1.50155,1.50175,1.5014,1.5016,252200000.0
2008-09-29 04:20:00,1.50165,1.502,1.50165,1.5019,166900000.0
2008-09-29 04:21:00,1.50185,1.5021,1.5018,1.50185,154600000.0
2008-09-29 04:22:00,1.5019,1.5019,1.5016,1.50165,360000000.0
2008-09-29 04:23:00,1.5016,1.50175,1.5016,1.5016,166400000.0
2008-09-29 04:24:00,1.5017,1.5017,1.50165,1.50165,42400000.0
2008-09-29 04:25:00,1.50165,1.50165,1.5016,1.5016,33600000.0
2008-09-29 04:26:00,1.5016,1.5016,1.5014,1.5015,221000000.0
2008-09-29 04:27:00,1.5015,1.50155,1.5015,1.50155,124600000.0
2008-09-29 04:28:00,1.5016,1.50165,1.5013,1.5015,37300000.0
2008-09-29 04:29:00,1.5015,1.50185,1.5015,1.5018,57800000.0
2008-09-29 04:30:00,1.5018,1.5019,1.5018,1.5019,108400000.0
2008-09-29 04:31:00,1.50185,1.50195,1.5018,1.5018,42200000.0
2008-09-29 04:32:00,1.5018,1.502,1.5018,1.50185,55400000.0
2008-09-29 04:33:00,1.50195,1.502,1.50185,1.502,16400000.0
2008-09-29 04:34:00,1.502,1.5022,1.502,1.5021,38200000.0
2008-09-29 04:36:00,1.502,1.5021,1.502,1.5021,31200000.0
2008-09-29 04:37:00,1.502,1.5021,1.502,1.502,31200000.0
2008-09-29 04:38:00,1.5021,1.50265,1.5021,1.50265,31200000.0
2008-09-29 04:39:00,1.50275,1.50285,1.50245,1.50245,141600000.0
2008-09-29 04:40:00,1.50245,1.50265,1.5024,1.50245,224400000.0
2008-09-29 04:41:00,1.50245,1.50245,1.5021,1.50215,48000000.0
2008-09-29 04:42:00,1.5021,1.5024,1.5021,1.5024,26800000.0
2008-09-29 04:43:00,1.5021,1.5021,1.502,1.5021,3000000.0
2008-09-29 04:44:00,1.5024,1.5024,1.5024,1.5024,3000000.0
2008-09-29 04:45:00,1.5024,1.5024,1.5024,1.5024,8000000.0
2008-09-29 04:46:00,1.5024,1.5024,1.5024,1.5024,1000000.0
2008-09-29 04:47:00,1.5022,1.5023,1.5018,1.5023,13000000.0
2008-09-29 04:48:00,1.5024,1.5024,1.5024,1.5024,13000000.0
2008-09-29 04:49:00,1.5024,1.50245,1.5024,1.5024,26400000.0
2008-09-29 04:50:00,1.5023,1.5023,1.5021,1.5022,90000000.0
2008-09-29 04:51:00,1.5021,1.5021,1.502,1.5021,90000000.0
2008-09-29 04:52:00,1.50195,1.50205,1.50185,1.50195,90000000.0
2008-09-29 04:53:00,1.50195,1.50195,1.50155,1.50175,128800000.0
2008-09-29 04:54:00,1.5017,1.50195,1.5017,1.50195,49000000.0
2008-09-29 04:55:00,1.50195,1.5022,1.50195,1.50215,54400000.0
2008-09-29 04:56:00,1.5021,1.5024,1.5018,1.5024,84000000.0
2008-09-29 04:57:00,1.5024,1.5024,1.5024,1.5024,1200000.0
2008-09-29 04:58:00,1.5024,1.50245,1.5024,1.50245,8200000.0
2008-09-29 04:59:00,1.50255,1.5027,1.5024,1.5024,81000000.0
2008-09-29 05:00:00,1.5024,1.5025,1.5024,1.5024,75600000.0
2008-09-29 05:01:00,1.5024,1.5024,1.5024,1.5024,25200000.0
2008-09-29 05:02:00,1.5024,1.5024,1.5024,1.5024,3600000.0
2008-09-29 05:03:00,1.5024,1.5024,1.5024,1.5024,14400000.0
2008-09-29 05:04:00,1.5024,1.5024,1.5024,1.5024,3600000.0
2008-09-29 05:05:00,1.5024,1.5024,1.5024,1.5024,5400000.0
2008-09-29 05:06:00,1.5024,1.50255,1.5024,1.5025,48800000.0
2008-09-29 05:07:00,1.5025,1.5025,1.5025,1.5025,11000000.0
2008-09-29 05:09:00,1.5025,1.5025,1.5025,1.5025,1000000.0
2008-09-29 05:11:00,1.5025,1.5025,1.5025,1.5025,9000000.0
2008-09-29 05:12:00,1.5025,1.5025,1.5025,1.5025,2000000.0
2008-09-29 05:13:00,1.5025,1.5026,1.5025,1.50255,67000000.0
2008-09-29 05:14:00,1.5025,1.50275,1.5025,1.50275,175400000.0
2008-09-29 05:15:00,1.50285,1.50285,1.50285,1.50285,4400000.0
2008-09-29 05:16:00,1.50295,1.50295,1.50295,1.50295,7800000.0
2008-09-29 05:18:00,1.50295,1.50295,1.50295,1.50295,2200000.0
2008-09-29 05:20:00,1.5029,1.50305,1.50285,1.5029,83200000.0
2008-09-29 05:21:00,1.50295,1.50315,1.50295,1.50295,36800000.0
2008-09-29 05:22:00,1.50305,1.50335,1.50305,1.50315,33600000.0
2008-09-29 05:23:00,1.50315,1.50365,1.50315,1.5033,169800003.0
2008-09-29 05:24:00,1.5033,1.5033,1.5033,1.5033,27100000.0
2008-09-29 05:25:00,1.5033,1.5036,1.5033,1.5035,173100001.0
2008-09-29 05:26:00,1.50345,1.5035,1.5033,1.50335,178100000.0
2008-09-29 05:27:00,1.5033,1.5033,1.5033,1.5033,98800004.0
2008-09-29 05:28:00,1.5033,1.5033,1.5033,1.5033,321100013.0
2008-09-29 05:29:00,1.5033,1.5033,1.5024,1.5033,413900013.0
2008-09-29 05:30:00,1.50245,1.5033,1.5024,1.5033,103300003.0
2008-09-29 05:31:00,1.50235,1.50235,1.5023,1.5023,47699999.0
2008-09-29 05:32:00,1.50225,1.50225,1.50205,1.50215,198200000.0
2008-09-29 05:33:00,1.5021,1.50255,1.5021,1.50255,84000000.0
2008-09-29 05:34:00,1.50255,1.50255,1.5021,1.5023,214500000.0
2008-09-29 05:35:00,1.5023,1.50235,1.5021,1.50215,185200000.0
2008-09-29 05:36:00,1.5021,1.50255,1.502,1.50255,87600000.0
2008-09-29 05:37:00,1.50245,1.50275,1.50235,1.50275,28600000.0
2008-09-29 05:38:00,1.5028,1.503,1.5028,1.5028,38000000.0
2008-09-29 05:39:00,1.50285,1.5029,1.50255,1.50255,35400000.0
2008-09-29 05:40:00,1.50255,1.50255,1.50255,1.50255,14600000.0
2008-09-29 05:41:00,1.50255,1.50255,1.50255,1.50255,5600000.0
2008-09-29 05:42:00,1.50255,1.50265,1.50255,1.50255,34200000.0
2008-09-29 05:43:00,1.5026,1.5032,1.5026,1.50285,80600000.0
2008-09-29 05:44:00,1.5029,1.503,1.50285,1.50285,63400000.0
2008-09-29 05:45:00,1.5029,1.5032,1.5029,1.50295,138000000.0
2008-09-29 05:46:00,1.50295,1.503,1.50295,1.503,2400000.0
2008-09-29 05:48:00,1.503,1.5031,1.503,1.5031,42600000.0
2008-09-29 05:49:00,1.50305,1.5031,1.50305,1.5031,10800000.0
2008-09-29 05:50:00,1.50305,1.50305,1.5029,1.5029,141999999.0
2008-09-29 05:51:00,1.5029,1.5029,1.5029,1.5029,151800003.0
2008-09-29 05:52:00,1.5029,1.50295,1.5029,1.5029,137899999.0
2008-09-29 05:53:00,1.5032,1.5034,1.5029,1.5029,54000000.0
2008-09-29 05:54:00,1.5029,1.5029,1.5029,1.5029,8200000.0
2008-09-29 05:55:00,1.5029,1.5029,1.5029,1.5029,73800000.0
2008-09-29 05:56:00,1.5029,1.5029,1.5029,1.5029,73800000.0
2008-09-29 05:57:00,1.5029,1.5029,1.5029,1.5029,188600000.0
2008-09-29 05:58:00,1.5029,1.5029,1.5029,1.5029,123000000.0
2008-09-29 05:59:00,1.5029,1.5029,1.5029,1.5029,49200000.0
2008-09-29 06:00:00,1.5029,1.5029,1.5029,1.5029,32800000.0
2008-09-29 06:01:00,1.5029,1.5029,1.5029,1.5029,24600000.0
2008-09-29 06:02:00,1.5029,1.5029,1.5029,1.5029,35200000.0
2008-09-29 06:03:00,1.5029,1.50295,1.5029,1.5029,65800000.0
2008-09-29 06:04:00,1.5029,1.5029,1.5029,1.5029,10600000.0
2008-09-29 06:05:00,1.5029,1.5029,1.5029,1.5029,98400000.0
2008-09-29 06:06:00,1.5025,1.5025,1.5025,1.5025,8400000.0
2008-09-29 06:07:00,1.50255,1.5031,1.50255,1.5031,27000000.0
2008-09-29 06:08:00,1.5031,1.5031,1.503,1.5031,51600000.0
2008-09-29 06:09:00,1.5031,1.504,1.5031,1.5037,138600000.0
2008-09-29 06:10:00,1.5037,1.5037,1.50365,1.5037,79200000.0
2008-09-29 06:11:00,1.5038,1.5039,1.5038,1.5039,20200000.0
2008-09-29 06:12:00,1.5039,1.504,1.5039,1.5039,49200000.0
2008-09-29 06:13:00,1.5039,1.5039,1.50365,1.50375,124800000.0
2008-09-29 06:14:00,1.5038,1.5038,1.5037,1.5038,132800000.0
2008-09-29 06:15:00,1.5038,1.50385,1.5037,1.50385,110000000.0
2008-09-29 06:16:00,1.50385,1.50385,1.5036,1.5036,244800000.0
2008-09-29 06:17:00,1.5036,1.5036,1.50345,1.5036,62800000.0
2008-09-29 06:18:00,1.5036,1.5038,1.5035,1.5037,67800000.0
2008-09-29 06:19:00,1.50375,1.5039,1.50375,1.5038,32600000.0
2008-09-29 06:20:00,1.5038,1.5038,1.5038,1.5038,15000000.0
2008-09-29 06:21:00,1.5038,1.50405,1.5038,1.50405,62800000.0
2008-09-29 06:22:00,1.504,1.5043,1.50395,1.50415,114800000.0
2008-09-29 06:23:00,1.50415,1.50415,1.50405,1.5041,71200000.0
2008-09-29 06:24:00,1.5042,1.5042,1.5042,1.5042,2200000.0
2008-09-29 06:25:00,1.5041,1.5043,1.5041,1.5043,62000000.0
2008-09-29 06:26:00,1.5044,1.5044,1.5043,1.5044,21800000.0
2008-09-29 06:27:00,1.5043,1.5044,1.50425,1.5043,64400000.0
2008-09-29 06:28:00,1.50425,1.5044,1.5042,1.5044,26800000.0
2008-09-29 06:29:00,1.5043,1.50435,1.50425,1.50435,51000000.0
2008-09-29 06:30:00,1.5043,1.5043,1.5041,1.5041,70800000.0
2008-09-29 06:31:00,1.5041,1.5041,1.5041,1.5041,24000000.0
2008-09-29 06:32:00,1.5041,1.5041,1.5041,1.5041,6000000.0
2008-09-29 06:33:00,1.5041,1.5041,1.5041,1.5041,15000000.0
2008-09-29 06:34:00,1.5041,1.5041,1.5041,1.5041,54000000.0
2008-09-29 06:35:00,1.5041,1.5041,1.5041,1.5041,15000000.0
2008-09-29 06:36:00,1.5041,1.5041,1.5041,1.5041,51000000.0
2008-09-29 06:37:00,1.5041,1.5041,1.5041,1.5041,18000000.0
2008-09-29 06:38:00,1.5041,1.5041,1.5041,1.5041,30000000.0
2008-09-29 06:39:00,1.50415,1.50425,1.50415,1.50425,70200000.0
2008-09-29 06:40:00,1.50415,1.50425,1.50415,1.50415,30600000.0
2008-09-29 06:41:00,1.5041,1.5041,1.5041,1.5041,33000000.0
2008-09-29 06:42:00,1.5041,1.5041,1.5041,1.5041,33000000.0
2008-09-29 06:43:00,1.5041,1.5041,1.5041,1.5041,26400000.0
2008-09-29 06:44:00,1.5041,1.5041,1.5041,1.5041,59400000.0
2008-09-29 06:45:00,1.5041,1.5041,1.504,1.5041,49400000.0
2008-09-29 06:46:00,1.5041,1.5041,1.5031,1.5038,133500000.0
2008-09-29 06:47:00,1.504,1.504,1.5039,1.5039,50800000.0
2008-09-29 06:48:00,1.5039,1.5039,1.5039,1.5039,2400000.0
2008-09-29 06:50:00,1.5039,1.504,1.50315,1.5038,20700000.0
2008-09-29 06:51:00,1.504,1.504,1.5039,1.5039,25200000.0
2008-09-29 06:52:00,1.5039,1.504,1.5038,1.504,15200000.0
2008-09-29 06:53:00,1.504,1.504,1.5038,1.504,26200000.0
2008-09-29 06:54:00,1.5039,1.504,1.5038,1.5038,73600000.0
2008-09-29 06:55:00,1.504,1.504,1.50315,1.50315,32200000.0
2008-09-29 06:56:00,1.5038,1.5039,1.5031,1.5031,20900000.0
2008-09-29 06:57:00,1.5031,1.5033,1.5031,1.5033,54200000.0
2008-09-29 06:58:00,1.5033,1.5033,1.5033,1.5033,3000000.0
2008-09-29 06:59:00,1.50335,1.50335,1.5033,1.5033,22400000.0
2008-09-29 07:00:00,1.5033,1.50355,1.5033,1.50345,31200000.0
2008-09-29 07:01:00,1.50345,1.5036,1.5034,1.5034,25000000.0
2008-09-29 07:02:00,1.5034,1.5034,1.5034,1.5034,21000000.0
2008-09-29 07:03:00,1.5034,1.5034,1.5034,1.5034,11000000.0
2008-09-29 07:04:00,1.5034,1.5034,1.5034,1.5034,23000000.0
2008-09-29 07:05:00,1.5034,1.5034,1.5034,1.5034,7000000.0
2008-09-29 07:06:00,1.5034,1.50365,1.5034,1.5034,50400000.0
2008-09-29 07:07:00,1.5034,1.50425,1.5034,1.50365,275200000.0
2008-09-29 07:08:00,1.50365,1.50385,1.5035,1.5035,610400000.0
2008-09-29 07:09:00,1.5035,1.5035,1.50205,1.5033,441400000.0
2008-09-29 07:10:00,1.50335,1.50335,1.50305,1.50305,222000000.0
2008-09-29 07:11:00,1.50305,1.50315,1.50285,1.50285,264000000.0
2008-09-29 07:12:00,1.50285,1.5035,1.50245,1.5028,400000000.0
2008-09-29 07:13:00,1.5028,1.5031,1.5028,1.5029,433000000.0
2008-09-29 07:14:00,1.5029,1.50295,1.5022,1.5026,431700000.0
2008-09-29 07:15:00,1.5026,1.5026,1.5021,1.5021,375800000.0
2008-09-29 07:16:00,1.5021,1.5021,1.5018,1.5021,306300000.0
2008-09-29 07:17:00,1.5021,1.5021,1.5018,1.5018,326600000.0
2008-09-29 07:18:00,1.5018,1.5018,1.5009,1.5012,283600000.0
2008-09-29 07:19:00,1.50125,1.5018,1.5008,1.50125,247500001.0
2008-09-29 07:20:00,1.50125,1.5018,1.50085,1.50095,563000000.0
2008-09-29 07:21:00,1.50095,1.5018,1.5007,1.5014,329199999.0
2008-09-29 07:22:00,1.5015,1.50175,1.5013,1.50145,154800000.0
2008-09-29 07:23:00,1.5015,1.50155,1.5012,1.5012,393400000.0
2008-09-29 07:24:00,1.5012,1.5012,1.5012,1.5012,312299989.0
2008-09-29 07:25:00,1.501,1.5011,1.5009,1.501,192400000.0
2008-09-29 07:26:00,1.5014,1.5015,1.501,1.5011,192400000.0
2008-09-29 07:27:00,1.50115,1.50155,1.50105,1.50135,159600000.0
2008-09-29 07:28:00,1.5013,1.50145,1.50105,1.50125,98400000.0
2008-09-29 07:29:00,1.50125,1.5014,1.501,1.501,301500001.0
2008-09-29 07:30:00,1.50105,1.50105,1.501,1.501,756000000.0
2008-09-29 07:31:00,1.501,1.5014,1.501,1.501,747299999.0
2008-09-29 07:32:00,1.501,1.5011,1.501,1.501,149600000.0
2008-09-29 07:33:00,1.501,1.501,1.501,1.501,41000000.0
2008-09-29 07:34:00,1.501,1.50265,1.501,1.5022,294400000.0
2008-09-29 07:35:00,1.5022,1.5023,1.5019,1.502,160800000.0
2008-09-29 07:36:00,1.50215,1.50225,1.5019,1.502,279600000.0
2008-09-29 07:37:00,1.502,1.5022,1.502,1.5021,104400000.0
2008-09-29 07:38:00,1.5021,1.5021,1.5016,1.5016,125200000.0
2008-09-29 07:39:00,1.5016,1.50165,1.5016,1.5016,91200000.0
2008-09-29 07:40:00,1.5016,1.5016,1.5012,1.5012,455700021.0
2008-09-29 07:41:00,1.5006,1.5012,1.5006,1.5008,406600016.0
2008-09-29 07:42:00,1.50085,1.5014,1.50085,1.5014,394800000.0
2008-09-29 07:43:00,1.50145,1.5025,1.50145,1.50245,434600000.0
2008-09-29 07:44:00,1.50245,1.50275,1.50225,1.5024,285300000.0
2008-09-29 07:45:00,1.5024,1.5025,1.5023,1.5024,91200000.0
2008-09-29 07:46:00,1.5025,1.50285,1.50055,1.50055,460800000.0
2008-09-29 07:47:00,1.50055,1.50215,1.5004,1.50155,455200000.0
2008-09-29 07:48:00,1.50155,1.5018,1.50155,1.5016,30800000.0
2008-09-29 07:49:00,1.5016,1.5016,1.5014,1.5016,30100000.0
2008-09-29 07:50:00,1.5016,1.5016,1.5016,1.5016,229600000.0
2008-09-29 07:51:00,1.5016,1.5016,1.5016,1.5016,24600000.0
2008-09-29 07:52:00,1.50165,1.50185,1.5016,1.5017,90200000.0
2008-09-29 07:53:00,1.5017,1.5018,1.5016,1.5016,382800000.0
2008-09-29 07:54:00,1.5016,1.5019,1.5016,1.5016,367800000.0
2008-09-29 07:55:00,1.5017,1.50265,1.5017,1.50265,126400000.0
2008-09-29 07:56:00,1.50275,1.503,1.5023,1.5024,180000000.0
2008-09-29 07:57:00,1.5024,1.5024,1.5024,1.5024,172200000.0
2008-09-29 07:58:00,1.5024,1.50255,1.5023,1.5024,255000000.0
2008-09-29 07:59:00,1.5024,1.5032,1.5024,1.5028,74000000.0
2008-09-29 08:00:00,1.5028,1.5028,1.5028,1.5028,82800000.0
2008-09-29 08:01:00,1.5028,1.50295,1.5028,1.5029,123000000.0
2008-09-29 08:02:00,1.50295,1.50305,1.5027,1.50275,240000000.0
2008-09-29 08:03:00,1.50285,1.50285,1.50245,1.50255,260100000.0
2008-09-29 08:04:00,1.50255,1.5037,1.5025,1.5032,170800000.0
2008-09-29 08:05:00,1.5032,1.50325,1.5023,1.5032,51300000.0
2008-09-29 08:06:00,1.5032,1.5033,1.5032,1.5033,64200000.0
2008-09-29 08:07:00,1.5034,1.5035,1.5032,1.5034,150900000.0
2008-09-29 08:08:00,1.50335,1.50345,1.503,1.5031,180000000.0
2008-09-29 08:09:00,1.50315,1.50325,1.5027,1.5027,232000000.0
2008-09-29 08:10:00,1.5027,1.5036,1.5027,1.5036,310200000.0
2008-09-29 08:11:00,1.50355,1.5038,1.5032,1.5038,236000000.0
2008-09-29 08:12:00,1.5039,1.50435,1.5037,1.5037,1336199994.0
2008-09-29 08:13:00,1.5037,1.5037,1.503,1.5037,1488300004.0
2008-09-29 08:14:00,1.5037,1.5037,1.50275,1.50275,521300000.0
2008-09-29 08:15:00,1.5028,1.5031,1.5026,1.50295,364600000.0
2008-09-29 08:16:00,1.50295,1.50315,1.50255,1.5029,195200000.0
2008-09-29 08:17:00,1.50295,1.5031,1.5028,1.50295,289000000.0
2008-09-29 08:18:00,1.50305,1.5031,1.5027,1.50295,517499986.0
2008-09-29 08:19:00,1.503,1.50305,1.5027,1.5027,335400000.0
2008-09-29 08:20:00,1.50275,1.50315,1.5027,1.503,362000000.0
2008-09-29 08:21:00,1.503,1.503,1.503,1.503,81000000.0
2008-09-29 08:22:00,1.503,1.50325,1.503,1.5032,353200000.0
2008-09-29 08:23:00,1.50325,1.5035,1.503,1.503,436600000.0
2008-09-29 08:24:00,1.503,1.503,1.50245,1.5028,1320599999.0
2008-09-29 08:25:00,1.5028,1.5028,1.50145,1.5015,1019299998.0
2008-09-29 08:26:00,1.50155,1.502,1.5014,1.50155,228000000.0
2008-09-29 08:27:00,1.5015,1.50185,1.5014,1.5015,537000000.0
2008-09-29 08:28:00,1.5015,1.5016,1.5015,1.5015,634200000.0
2008-09-29 08:29:00,1.5015,1.5015,1.5006,1.50075,576800000.0
2008-09-29 08:30:00,1.5007,1.50135,1.5007,1.50115,133200000.0
2008-09-29 08:31:00,1.50115,1.50135,1.5008,1.501,160800000.0
2008-09-29 08:32:00,1.501,1.5011,1.5005,1.5009,213800000.0
2008-09-29 08:33:00,1.5008,1.5008,1.5005,1.5006,522400000.0
2008-09-29 08:34:00,1.5006,1.50115,1.4996,1.49965,372000000.0
2008-09-29 08:35:00,1.4997,1.4997,1.4987,1.4987,264800000.0
2008-09-29 08:36:00,1.49875,1.49895,1.498,1.49825,220400000.0
2008-09-29 08:37:00,1.4984,1.4985,1.49735,1.49775,302400000.0
2008-09-29 08:38:00,1.49775,1.49815,1.4974,1.49765,296399998.0
2008-09-29 08:39:00,1.49775,1.49845,1.4976,1.4979,201600000.0
2008-09-29 08:40:00,1.4981,1.49835,1.49775,1.498,204000000.0
2008-09-29 08:41:00,1.498,1.49815,1.49785,1.49805,117600000.0
2008-09-29 08:42:00,1.49805,1.4983,1.498,1.49815,162000000.0
2008-09-29 08:43:00,1.49815,1.4983,1.49765,1.4979,291600000.0
2008-09-29 08:44:00,1.498,1.49815,1.4979,1.49805,309600000.0
2008-09-29 08:45:00,1.49805,1.49825,1.4978,1.4979,249600000.0
2008-09-29 08:46:00,1.4979,1.49825,1.4979,1.49795,88800000.0
2008-09-29 08:47:00,1.49805,1.49815,1.4975,1.498,300000000.0
2008-09-29 08:48:00,1.498,1.49825,1.4975,1.49815,334800000.0
2008-09-29 08:49:00,1.4981,1.4983,1.4979,1.498,186800000.0
2008-09-29 08:50:00,1.498,1.498,1.4963,1.4968,245600000.0
2008-09-29 08:51:00,1.4968,1.49705,1.4968,1.497,274800000.0
2008-09-29 08:52:00,1.497,1.49725,1.4968,1.49705,291600000.0
2008-09-29 08:53:00,1.49705,1.4972,1.497,1.49715,356400000.0
2008-09-29 08:54:00,1.49715,1.4975,1.497,1.49745,285600000.0
2008-09-29 08:55:00,1.49745,1.49785,1.49715,1.4977,243600000.0
2008-09-29 08:56:00,1.4977,1.4981,1.4975,1.4981,322800000.0
2008-09-29 08:57:00,1.4981,1.49855,1.49785,1.4984,318000000.0
2008-09-29 08:58:00,1.4984,1.49855,1.4979,1.4982,304800000.0
2008-09-29 08:59:00,1.4982,1.49845,1.4981,1.4981,386400000.0
2008-09-29 09:00:00,1.4981,1.49825,1.4976,1.4979,154400000.0
2008-09-29 09:01:00,1.4979,1.49845,1.4979,1.49835,429600000.0
2008-09-29 09:02:00,1.4984,1.49855,1.49825,1.49855,372000000.0
2008-09-29 09:03:00,1.49855,1.49865,1.4984,1.4985,218400000.0
2008-09-29 09:04:00,1.4985,1.4989,1.4985,1.4987,230400000.0
2008-09-29 09:05:00,1.4987,1.49905,1.4986,1.4989,174000000.0
2008-09-29 09:06:00,1.4989,1.49905,1.4988,1.49885,195600000.0
2008-09-29 09:07:00,1.49885,1.49895,1.4988,1.49885,196800000.0
2008-09-29 09:08:00,1.49885,1.49885,1.4986,1.4988,105600000.0
2008-09-29 09:09:00,1.4988,1.4988,1.4983,1.4983,190000000.0
2008-09-29 09:10:00,1.4983,1.4983,1.4972,1.4976,310399998.0
2008-09-29 09:11:00,1.4976,1.49785,1.4968,1.4968,399600000.0
2008-09-29 09:12:00,1.4968,1.4975,1.49625,1.4975,356400000.0
2008-09-29 09:13:00,1.4975,1.49805,1.49695,1.4979,364800000.0
2008-09-29 09:14:00,1.4979,1.498,1.49655,1.49655,374400000.0
2008-09-29 09:15:00,1.497,1.49755,1.49655,1.49725,550800000.0
2008-09-29 09:16:00,1.49725,1.498,1.49695,1.49775,430800000.0
2008-09-29 09:17:00,1.49775,1.49795,1.49615,1.49645,568800000.0
2008-09-29 09:18:00,1.49645,1.4983,1.4962,1.49815,392400000.0
2008-09-29 09:19:00,1.4982,1.4987,1.49795,1.49865,456000000.0
2008-09-29 09:20:00,1.4986,1.4991,1.49825,1.4984,548600000.0
2008-09-29 09:21:00,1.49845,1.4986,1.49815,1.49815,427200000.0
2008-09-29 09:22:00,1.49825,1.49845,1.49815,1.4982,285600000.0
2008-09-29 09:23:00,1.4982,1.4982,1.4966,1.4968,250700000.0
2008-09-29 09:24:00,1.49685,1.49695,1.4957,1.4968,619200000.0
2008-09-29 09:25:00,1.4967,1.49675,1.4963,1.4963,429600000.0
2008-09-29 09:26:00,1.49625,1.4963,1.49505,1.49525,320400000.0
2008-09-29 09:27:00,1.49525,1.49605,1.49475,1.49575,515600000.0
2008-09-29 09:28:00,1.49575,1.497,1.49565,1.49675,298800000.0
2008-09-29 09:29:00,1.49685,1.49705,1.4957,1.4958,209800000.0
2008-09-29 09:30:00,1.4958,1.4962,1.49545,1.4956,209600000.0
2008-09-29 09:31:00,1.49575,1.49745,1.49575,1.49745,124800000.0
2008-09-29 09:32:00,1.4975,1.4978,1.49655,1.49775,229200000.0
2008-09-29 09:33:00,1.4979,1.49805,1.4969,1.4969,669400000.0
2008-09-29 09:34:00,1.4969,1.49695,1.4961,1.49625,134500000.0
2008-09-29 09:35:00,1.49625,1.49675,1.4957,1.4957,1458199998.0
2008-09-29 09:36:00,1.4957,1.4957,1.4942,1.49435,746100000.0
2008-09-29 09:37:00,1.49435,1.4947,1.4939,1.4939,375599999.0
2008-09-29 09:38:00,1.49375,1.49435,1.4932,1.4937,520600000.0
2008-09-29 09:39:00,1.4937,1.49385,1.4929,1.49315,186000000.0
2008-09-29 09:40:00,1.49325,1.49395,1.49295,1.4939,207900000.0
2008-09-29 09:41:00,1.4939,1.4949,1.4939,1.49455,283000000.0
2008-09-29 09:42:00,1.49465,1.49475,1.4939,1.494,945800000.0
2008-09-29 09:43:00,1.494,1.4943,1.494,1.49405,570000000.0
2008-09-29 09:44:00,1.49405,1.49435,1.494,1.4943,362400000.0
2008-09-29 09:45:00,1.4943,1.4944,1.49375,1.49405,412800000.0
2008-09-29 09:46:00,1.494,1.49465,1.4934,1.4936,465200000.0
2008-09-29 09:47:00,1.49355,1.49365,1.4934,1.4935,514800000.0
2008-09-29 09:48:00,1.4935,1.4938,1.4934,1.4936,390800001.0
2008-09-29 09:49:00,1.4936,1.49445,1.4936,1.49445,220800000.0
2008-09-29 09:50:00,1.4944,1.49465,1.4941,1.49435,198600000.0
2008-09-29 09:51:00,1.49435,1.49475,1.4941,1.49475,121200000.0
2008-09-29 09:52:00,1.49475,1.4952,1.4946,1.4952,180000000.0
2008-09-29 09:53:00,1.4952,1.4952,1.49445,1.49455,214800000.0
2008-09-29 09:54:00,1.49455,1.4947,1.49405,1.49465,267600000.0
2008-09-29 09:55:00,1.49465,1.4956,1.4944,1.4944,434400000.0
2008-09-29 09:56:00,1.4946,1.49505,1.49455,1.49495,158400000.0
2008-09-29 09:57:00,1.49495,1.49495,1.49445,1.4949,264000000.0
2008-09-29 09:58:00,1.4948,1.4952,1.49455,1.49465,200400000.0
2008-09-29 09:59:00,1.4947,1.4957,1.49425,1.4957,286800000.0
2008-09-29 10:00:00,1.4957,1.4958,1.4948,1.4948,572800000.0
2008-09-29 10:01:00,1.4948,1.4959,1.4948,1.4959,210000000.0
2008-09-29 10:02:00,1.4959,1.4966,1.4955,1.49635,286800000.0
2008-09-29 10:03:00,1.49635,1.4966,1.496,1.496,391200000.0
2008-09-29 10:04:00,1.496,1.496,1.4952,1.4957,884799998.0
2008-09-29 10:05:00,1.4957,1.4959,1.4953,1.4957,1001000000.0
2008-09-29 10:06:00,1.49575,1.49595,1.495,1.4955,495600000.0
2008-09-29 10:07:00,1.49555,1.4958,1.49525,1.4953,334800000.0
2008-09-29 10:08:00,1.4953,1.4953,1.49445,1.49465,271200000.0
2008-09-29 10:09:00,1.4947,1.49475,1.49455,1.49465,327600000.0
2008-09-29 10:10:00,1.4947,1.49515,1.49465,1.49515,270000000.0
2008-09-29 10:11:00,1.49515,1.4962,1.4951,1.49605,182400000.0
2008-09-29 10:12:00,1.4961,1.4966,1.496,1.496,561200000.0
2008-09-29 10:13:00,1.496,1.49615,1.49475,1.496,676000000.0
2008-09-29 10:14:00,1.496,1.49665,1.49545,1.4955,393400000.0
2008-09-29 10:15:00,1.4955,1.4957,1.4944,1.49465,392400000.0
2008-09-29 10:16:00,1.49465,1.49525,1.4939,1.49415,535200000.0
2008-09-29 10:17:00,1.49415,1.49435,1.49405,1.49435,193200000.0
2008-09-29 10:18:00,1.49435,1.49445,1.4937,1.494,278400000.0
2008-09-29 10:19:00,1.49395,1.4942,1.4939,1.4941,328800000.0
2008-09-29 10:20:00,1.49415,1.49455,1.49415,1.4944,263800000.0
2008-09-29 10:21:00,1.4944,1.4944,1.4932,1.4932,112900000.0
2008-09-29 10:22:00,1.4932,1.4934,1.4929,1.49305,638500000.0
2008-09-29 10:23:00,1.49305,1.4934,1.4929,1.49335,478800000.0
2008-09-29 10:24:00,1.4934,1.49345,1.4921,1.4921,675699991.0
2008-09-29 10:25:00,1.4921,1.49215,1.4916,1.4916,905000000.0
2008-09-29 10:26:00,1.4916,1.4916,1.4915,1.4916,1061400000.0
2008-09-29 10:27:00,1.4916,1.4918,1.4901,1.4905,1166700000.0
2008-09-29 10:28:00,1.4905,1.4919,1.4902,1.4919,522000000.0
2008-09-29 10:29:00,1.49185,1.49185,1.4911,1.4914,202800000.0
2008-09-29 10:30:00,1.4914,1.49185,1.491,1.49125,433200000.0
2008-09-29 10:31:00,1.49125,1.4917,1.4908,1.49165,458400000.0
2008-09-29 10:32:00,1.4916,1.49195,1.491,1.4918,734199999.0
2008-09-29 10:33:00,1.49185,1.49255,1.49165,1.49255,313200000.0
2008-09-29 10:34:00,1.4926,1.4926,1.49215,1.4925,204800000.0
2008-09-29 10:35:00,1.4925,1.49335,1.4925,1.49305,382800000.0
2008-09-29 10:36:00,1.49295,1.49295,1.4926,1.4926,129600000.0
2008-09-29 10:37:00,1.49255,1.49265,1.49205,1.49205,145200000.0
2008-09-29 10:38:00,1.49205,1.4926,1.49205,1.49245,110400000.0
2008-09-29 10:39:00,1.49245,1.49305,1.49235,1.4928,153200000.0
2008-09-29 10:40:00,1.4928,1.49355,1.4924,1.49335,301600000.0
2008-09-29 10:41:00,1.4933,1.4938,1.4933,1.49335,116400000.0
2008-09-29 10:42:00,1.49335,1.49375,1.49285,1.49365,353999998.0
2008-09-29 10:43:00,1.49365,1.49395,1.49325,1.49325,194400000.0
2008-09-29 10:44:00,1.49325,1.49365,1.4932,1.49355,146400000.0
2008-09-29 10:45:00,1.4935,1.4936,1.4928,1.4936,217200000.0
2008-09-29 10:46:00,1.4936,1.49395,1.49345,1.49395,207600000.0
2008-09-29 10:47:00,1.49395,1.49485,1.49395,1.4944,380400000.0
2008-09-29 10:48:00,1.4944,1.4945,1.49425,1.49425,178800000.0
2008-09-29 10:49:00,1.49425,1.49435,1.4937,1.49375,285600000.0
2008-09-29 10:50:00,1.4937,1.494,1.49335,1.4934,212400000.0
2008-09-29 10:51:00,1.4934,1.49435,1.4934,1.4942,130800000.0
2008-09-29 10:52:00,1.49415,1.4943,1.49355,1.4939,360799999.0
2008-09-29 10:53:00,1.4939,1.494,1.49375,1.494,102000000.0
2008-09-29 10:54:00,1.494,1.4942,1.49375,1.49395,289200000.0
2008-09-29 10:55:00,1.49395,1.4941,1.49375,1.49395,205200000.0
2008-09-29 10:56:00,1.49385,1.49385,1.49305,1.49305,619199988.0
2008-09-29 10:57:00,1.49305,1.4933,1.49305,1.49305,1251599993.0
2008-09-29 10:58:00,1.4931,1.4932,1.4927,1.4929,1965299969.0
2008-09-29 10:59:00,1.4928,1.4931,1.4927,1.493,1965299969.0
2008-09-29 11:00:00,1.49305,1.49325,1.49305,1.49305,1965299969.0
2008-09-29 11:01:00,1.49305,1.49305,1.49305,1.49305,1032299969.0
2008-09-29 11:02:00,1.49305,1.49305,1.49305,1.49305,1232099963.0
2008-09-29 11:03:00,1.49305,1.4935,1.4929,1.4929,795899983.0
2008-09-29 11:04:00,1.4929,1.4935,1.4929,1.4935,180000000.0
2008-09-29 11:05:00,1.4935,1.4941,1.49325,1.4941,298600000.0
2008-09-29 11:06:00,1.49425,1.49455,1.49395,1.4942,457200000.0
2008-09-29 11:07:00,1.4942,1.4947,1.494,1.4946,340800000.0
2008-09-29 11:08:00,1.4945,1.49465,1.49425,1.49425,370800000.0
2008-09-29 11:09:00,1.49425,1.49425,1.49395,1.49395,92400000.0
2008-09-29 11:10:00,1.49395,1.4942,1.49395,1.4941,133200000.0
2008-09-29 11:11:00,1.4941,1.49455,1.49335,1.49335,333600000.0
2008-09-29 11:12:00,1.49335,1.49385,1.4928,1.49385,225600000.0
2008-09-29 11:13:00,1.49395,1.4943,1.49365,1.4943,198600000.0
2008-09-29 11:14:00,1.4943,1.4947,1.494,1.49445,401400000.0
2008-09-29 11:15:00,1.4942,1.4942,1.4932,1.4935,1787899993.0
2008-09-29 11:16:00,1.4934,1.4935,1.4932,1.4934,1787899993.0
2008-09-29 11:17:00,1.49385,1.49385,1.4933,1.4934,1787899993.0
2008-09-29 11:18:00,1.4933,1.4935,1.4926,1.4927,140200000.0
2008-09-29 11:19:00,1.49295,1.49335,1.49295,1.49295,140200000.0
2008-09-29 11:20:00,1.49295,1.49295,1.49155,1.4918,359800000.0
2008-09-29 11:21:00,1.49185,1.49195,1.4911,1.49175,457800000.0
2008-09-29 11:22:00,1.4918,1.49185,1.49155,1.49155,252000000.0
2008-09-29 11:23:00,1.49155,1.49205,1.49155,1.4918,220800000.0
2008-09-29 11:24:00,1.4918,1.4921,1.49095,1.49155,191200000.0
2008-09-29 11:25:00,1.49155,1.49205,1.49155,1.4919,171600000.0
2008-09-29 11:26:00,1.4919,1.4921,1.49165,1.49175,220800000.0
2008-09-29 11:27:00,1.49175,1.49175,1.49175,1.49175,110400000.0
2008-09-29 11:28:00,1.49175,1.49175,1.49155,1.49155,105800000.0
2008-09-29 11:29:00,1.49155,1.49155,1.49035,1.4905,297000000.0
2008-09-29 11:30:00,1.49055,1.4912,1.49055,1.4911,211200000.0
2008-09-29 11:31:00,1.4911,1.49125,1.49095,1.4912,184800000.0
2008-09-29 11:32:00,1.4912,1.49175,1.49,1.4914,432400000.0
2008-09-29 11:33:00,1.4914,1.49205,1.4914,1.492,213600000.0
2008-09-29 11:34:00,1.492,1.49225,1.49115,1.49145,591800000.0
2008-09-29 11:35:00,1.49145,1.49175,1.49015,1.49065,924800000.0
2008-09-29 11:36:00,1.49065,1.4916,1.49035,1.4915,266400000.0
2008-09-29 11:37:00,1.49155,1.49235,1.49155,1.49195,635399997.0
2008-09-29 11:38:00,1.49195,1.49195,1.49095,1.49155,952000000.0
2008-09-29 11:39:00,1.49155,1.4922,1.49155,1.49175,571200000.0
2008-09-29 11:40:00,1.4918,1.49195,1.4914,1.49195,231600000.0
2008-09-29 11:41:00,1.49195,1.4921,1.49175,1.49195,178800000.0
2008-09-29 11:42:00,1.49195,1.49195,1.49155,1.49175,169200000.0
2008-09-29 11:43:00,1.49175,1.49245,1.4916,1.4923,140400000.0
2008-09-29 11:44:00,1.4923,1.493,1.4923,1.4925,262800000.0
2008-09-29 11:45:00,1.49255,1.4927,1.4918,1.49195,276000000.0
2008-09-29 11:46:00,1.49205,1.49235,1.49175,1.4919,202800000.0
2008-09-29 11:47:00,1.4919,1.492,1.4915,1.49155,117600000.0
2008-09-29 11:48:00,1.49175,1.4919,1.4913,1.49155,240400000.0
2008-09-29 11:49:00,1.49155,1.4918,1.4911,1.4918,222000000.0
2008-09-29 11:50:00,1.4918,1.4925,1.49165,1.49185,377799998.0
2008-09-29 11:51:00,1.4917,1.49295,1.49115,1.4915,399200000.0
2008-09-29 11:52:00,1.49155,1.4921,1.4914,1.4916,243600000.0
2008-09-29 11:53:00,1.4915,1.4928,1.4915,1.49205,589400000.0
2008-09-29 11:54:00,1.49205,1.49245,1.49205,1.49245,367200000.0
2008-09-29 11:55:00,1.4925,1.49255,1.49185,1.49195,424600001.0
2008-09-29 11:56:00,1.492,1.49215,1.49185,1.4919,162800000.0
2008-09-29 11:57:00,1.4919,1.4919,1.49145,1.49175,173300000.0
2008-09-29 11:58:00,1.49175,1.49215,1.49175,1.49205,468600000.0
2008-09-29 11:59:00,1.49205,1.49285,1.49195,1.49275,417600000.0
2008-09-29 12:00:00,1.49265,1.49265,1.49195,1.4923,254800000.0
2008-09-29 12:01:00,1.49225,1.49225,1.49195,1.49225,297600000.0
2008-09-29 12:02:00,1.49225,1.4924,1.49225,1.49235,158400000.0
2008-09-29 12:03:00,1.49235,1.4926,1.49215,1.4926,226200000.0
2008-09-29 12:04:00,1.49255,1.4929,1.49225,1.4928,313800000.0
2008-09-29 12:05:00,1.4928,1.4933,1.4928,1.49325,284400000.0
2008-09-29 12:06:00,1.49325,1.49355,1.49305,1.4935,291600000.0
2008-09-29 12:07:00,1.4935,1.4935,1.49315,1.49315,189600000.0
2008-09-29 12:08:00,1.49315,1.4933,1.49315,1.49325,134400000.0
2008-09-29 12:09:00,1.49325,1.4944,1.49325,1.4942,180000000.0
2008-09-29 12:10:00,1.4942,1.4943,1.4939,1.49415,190800000.0
2008-09-29 12:11:00,1.4942,1.4946,1.49405,1.49425,294000000.0
2008-09-29 12:12:00,1.49415,1.49415,1.49405,1.49405,804800000.0
2008-09-29 12:13:00,1.4934,1.4938,1.4933,1.4936,1447200000.0
2008-09-29 12:14:00,1.49405,1.49405,1.4934,1.49375,1447200000.0
2008-09-29 12:15:00,1.49375,1.49415,1.49365,1.49375,411800000.0
2008-09-29 12:16:00,1.49375,1.49385,1.49365,1.49365,277200000.0
2008-09-29 12:17:00,1.49365,1.49365,1.49325,1.49325,101800000.0
2008-09-29 12:18:00,1.49325,1.49325,1.4924,1.4924,376400000.0
2008-09-29 12:19:00,1.49245,1.49255,1.4921,1.4922,282000000.0
2008-09-29 12:20:00,1.49225,1.49345,1.49225,1.49295,190800000.0
2008-09-29 12:21:00,1.4929,1.49335,1.4925,1.49285,252600000.0
2008-09-29 12:22:00,1.49285,1.49365,1.49285,1.49325,133800000.0
2008-09-29 12:23:00,1.4932,1.49335,1.4927,1.49275,292000000.0
2008-09-29 12:24:00,1.4928,1.4931,1.49255,1.4929,195000000.0
2008-09-29 12:25:00,1.4929,1.49335,1.4926,1.4926,298800000.0
2008-09-29 12:26:00,1.4926,1.4926,1.4923,1.4924,228000000.0
2008-09-29 12:27:00,1.4924,1.49305,1.4922,1.49295,129600000.0
2008-09-29 12:28:00,1.49295,1.49335,1.49295,1.4931,157200000.0
2008-09-29 12:29:00,1.4931,1.4936,1.493,1.49325,196800000.0
2008-09-29 12:30:00,1.49325,1.4936,1.49325,1.49335,86800000.0
2008-09-29 12:31:00,1.49335,1.4934,1.49295,1.4932,396800000.0
2008-09-29 12:32:00,1.4933,1.4935,1.4932,1.49345,172800000.0
2008-09-29 12:33:00,1.4935,1.49355,1.49315,1.49325,169200000.0
2008-09-29 12:34:00,1.49325,1.4935,1.49295,1.49295,127200000.0
2008-09-29 12:35:00,1.49295,1.4934,1.4928,1.4931,181200000.0
2008-09-29 12:36:00,1.4931,1.49365,1.4931,1.49345,226800000.0
2008-09-29 12:37:00,1.49345,1.494,1.49345,1.4938,165600000.0
2008-09-29 12:38:00,1.49395,1.49395,1.4936,1.4937,290400000.0
2008-09-29 12:39:00,1.4937,1.4937,1.4932,1.4933,201600000.0
2008-09-29 12:40:00,1.4933,1.49395,1.4933,1.49335,123600000.0
2008-09-29 12:41:00,1.4934,1.4934,1.4933,1.4933,44400000.0
2008-09-29 12:42:00,1.4933,1.4935,1.4933,1.49345,112800000.0
2008-09-29 12:43:00,1.49345,1.49345,1.49335,1.49335,21600000.0
2008-09-29 12:44:00,1.4939,1.4939,1.49335,1.49365,133200000.0
2008-09-29 12:45:00,1.49365,1.4938,1.4936,1.49365,93600000.0
2008-09-29 12:46:00,1.4937,1.49375,1.49355,1.49375,126000000.0
2008-09-29 12:47:00,1.49375,1.49405,1.49375,1.49385,46800000.0
2008-09-29 12:48:00,1.49385,1.494,1.49365,1.494,206400000.0
2008-09-29 12:49:00,1.494,1.4941,1.4939,1.494,92400000.0
2008-09-29 12:50:00,1.49395,1.49395,1.4936,1.49375,195600000.0
2008-09-29 12:51:00,1.49375,1.494,1.4934,1.49355,172800000.0
2008-09-29 12:52:00,1.49355,1.49365,1.49335,1.49335,78000000.0
2008-09-29 12:53:00,1.49335,1.49345,1.4925,1.4927,220800000.0
2008-09-29 12:54:00,1.4927,1.4936,1.4926,1.49305,276000000.0
2008-09-29 12:55:00,1.49305,1.4932,1.4921,1.4924,324800000.0
2008-09-29 12:56:00,1.4924,1.4927,1.4923,1.4926,108000000.0
2008-09-29 12:57:00,1.4926,1.49285,1.4922,1.4928,380400000.0
2008-09-29 12:58:00,1.4928,1.4933,1.49275,1.4932,241200000.0
2008-09-29 12:59:00,1.4932,1.49335,1.4926,1.49335,327600000.0
2008-09-29 13:00:00,1.49335,1.49365,1.4932,1.4933,196800000.0
2008-09-29 13:01:00,1.4933,1.49415,1.4932,1.4941,307200000.0
2008-09-29 13:02:00,1.49415,1.4942,1.4937,1.4937,350400000.0
2008-09-29 13:03:00,1.4937,1.4938,1.49325,1.49325,327600000.0
2008-09-29 13:04:00,1.49315,1.4934,1.49285,1.4932,316800000.0
2008-09-29 13:05:00,1.4931,1.49335,1.49195,1.49245,361200000.0
2008-09-29 13:06:00,1.49245,1.493,1.49235,1.49265,174000000.0
2008-09-29 13:07:00,1.49265,1.49295,1.49265,1.49275,244800000.0
2008-09-29 13:08:00,1.4928,1.49295,1.4926,1.4926,254400000.0
2008-09-29 13:09:00,1.49265,1.49285,1.4922,1.49225,347400000.0
2008-09-29 13:10:00,1.49225,1.49225,1.4916,1.49195,381600000.0
2008-09-29 13:11:00,1.49195,1.4934,1.49195,1.49285,506400000.0
2008-09-29 13:12:00,1.4927,1.4927,1.49265,1.49265,1117799995.0
2008-09-29 13:13:00,1.49265,1.49285,1.49205,1.49265,931399999.0
2008-09-29 13:14:00,1.49265,1.49265,1.4916,1.4916,1109599998.0
2008-09-29 13:15:00,1.4917,1.4919,1.4913,1.4913,312000000.0
2008-09-29 13:16:00,1.4913,1.4915,1.49115,1.4914,182400000.0
2008-09-29 13:17:00,1.49145,1.4917,1.49135,1.49135,219600000.0
2008-09-29 13:18:00,1.49135,1.49145,1.49115,1.49135,152400000.0
2008-09-29 13:19:00,1.49115,1.49115,1.49075,1.49085,136400000.0
2008-09-29 13:20:00,1.4908,1.4915,1.49075,1.49115,354000000.0
2008-09-29 13:21:00,1.49115,1.49135,1.49115,1.49115,188400000.0
2008-09-29 13:22:00,1.49115,1.4917,1.49115,1.4916,136800000.0
2008-09-29 13:23:00,1.49135,1.49165,1.49125,1.49145,230400000.0
2008-09-29 13:24:00,1.49145,1.49145,1.49125,1.49125,258000000.0
2008-09-29 13:25:00,1.49125,1.4923,1.49125,1.4923,326400000.0
2008-09-29 13:26:00,1.4923,1.49275,1.492,1.4927,458400000.0
2008-09-29 13:27:00,1.4928,1.49285,1.492,1.49245,349200000.0
2008-09-29 13:28:00,1.49245,1.49265,1.4921,1.4924,296400000.0
2008-09-29 13:29:00,1.49245,1.49275,1.49235,1.4927,109200000.0
2008-09-29 13:30:00,1.4927,1.494,1.49265,1.49315,393600000.0
2008-09-29 13:31:00,1.49325,1.494,1.49325,1.494,466800000.0
2008-09-29 13:32:00,1.494,1.4942,1.4935,1.4937,363600000.0
2008-09-29 13:33:00,1.49375,1.49375,1.49345,1.49345,447200000.0
2008-09-29 13:34:00,1.49345,1.4935,1.493,1.49345,437200000.0
2008-09-29 13:35:00,1.49345,1.49345,1.49295,1.49345,363800000.0
2008-09-29 13:36:00,1.49345,1.49345,1.4927,1.4928,362800000.0
2008-09-29 13:37:00,1.4928,1.4935,1.49255,1.4932,356400000.0
2008-09-29 13:38:00,1.49345,1.4935,1.4921,1.4924,799400008.0
2008-09-29 13:39:00,1.4924,1.49255,1.49085,1.49175,639000000.0
2008-09-29 13:40:00,1.49175,1.4921,1.4911,1.49155,473999999.0
2008-09-29 13:41:00,1.49155,1.49215,1.49155,1.49215,303000000.0
2008-09-29 13:42:00,1.49215,1.4928,1.492,1.4928,298600000.0
2008-09-29 13:43:00,1.49285,1.49315,1.4926,1.4927,390800000.0
2008-09-29 13:44:00,1.4927,1.4931,1.49245,1.4925,445800000.0
2008-09-29 13:45:00,1.4925,1.4932,1.4924,1.493,295200000.0
2008-09-29 13:46:00,1.49305,1.4933,1.49295,1.4933,226600000.0
2008-09-29 13:47:00,1.4933,1.4933,1.4925,1.4928,217600000.0
2008-09-29 13:48:00,1.4928,1.4933,1.49255,1.4932,313600000.0
2008-09-29 13:49:00,1.4933,1.4937,1.4932,1.4934,316400000.0
2008-09-29 13:50:00,1.4935,1.494,1.4934,1.4939,330600000.0
2008-09-29 13:51:00,1.494,1.4952,1.494,1.4944,409200000.0
2008-09-29 13:52:00,1.4944,1.4944,1.49415,1.49415,190600000.0
2008-09-29 13:53:00,1.49405,1.4942,1.4939,1.4939,198600000.0
2008-09-29 13:54:00,1.4939,1.4941,1.49355,1.494,174600000.0
2008-09-29 13:55:00,1.494,1.49415,1.4937,1.4937,153800000.0
2008-09-29 13:56:00,1.4937,1.4944,1.4936,1.49415,311200000.0
2008-09-29 13:57:00,1.4942,1.49425,1.4937,1.4939,245400000.0
2008-09-29 13:58:00,1.4939,1.4941,1.4933,1.4935,362800000.0
2008-09-29 13:59:00,1.4935,1.4937,1.4932,1.4932,153200000.0
2008-09-29 14:00:00,1.4931,1.4934,1.4929,1.4932,138600000.0
2008-09-29 14:01:00,1.4932,1.4935,1.4929,1.4932,255800000.0
2008-09-29 14:02:00,1.4933,1.49375,1.4931,1.4934,176600000.0
2008-09-29 14:03:00,1.4933,1.4935,1.493,1.4934,254800000.0
2008-09-29 14:04:00,1.4934,1.4937,1.493,1.49325,197600000.0
2008-09-29 14:05:00,1.4932,1.4942,1.49295,1.4942,486400000.0
2008-09-29 14:06:00,1.49415,1.49415,1.493,1.49305,534600000.0
2008-09-29 14:07:00,1.49305,1.494,1.49305,1.4938,364000000.0
2008-09-29 14:08:00,1.4938,1.494,1.493,1.494,297600000.0
2008-09-29 14:09:00,1.49385,1.4939,1.49365,1.49365,106000000.0
2008-09-29 14:10:00,1.49365,1.4938,1.49315,1.49315,149600000.0
2008-09-29 14:11:00,1.49315,1.4933,1.49285,1.49315,90200000.0
2008-09-29 14:12:00,1.4933,1.4933,1.49255,1.4927,145300000.0
2008-09-29 14:13:00,1.4927,1.4931,1.49255,1.4928,173200000.0
2008-09-29 14:14:00,1.4927,1.4929,1.4926,1.49265,83400000.0
2008-09-29 14:15:00,1.49265,1.4928,1.49245,1.49245,105800000.0
2008-09-29 14:16:00,1.49245,1.493,1.4923,1.4929,170400000.0
2008-09-29 14:17:00,1.4929,1.493,1.49265,1.4928,259000000.0
2008-09-29 14:18:00,1.4928,1.4928,1.49265,1.49265,88000000.0
2008-09-29 14:19:00,1.49265,1.4931,1.49235,1.49235,286500000.0
2008-09-29 14:20:00,1.49235,1.4931,1.492,1.4931,536200000.0
2008-09-29 14:21:00,1.4931,1.4936,1.4928,1.4936,456800000.0
2008-09-29 14:22:00,1.49355,1.49355,1.493,1.493,131800000.0
2008-09-29 14:23:00,1.493,1.4933,1.49285,1.4931,216000000.0
2008-09-29 14:24:00,1.4932,1.4934,1.4928,1.493,346600000.0
2008-09-29 14:25:00,1.4929,1.493,1.4918,1.4922,231300000.0
2008-09-29 14:26:00,1.4923,1.4927,1.4922,1.4922,175600000.0
2008-09-29 14:27:00,1.4923,1.4923,1.4917,1.4918,150000000.0
2008-09-29 14:28:00,1.4918,1.4919,1.49115,1.49155,285200000.0
2008-09-29 14:29:00,1.4914,1.4928,1.4913,1.492,345600000.0
2008-09-29 14:30:00,1.49195,1.49285,1.49155,1.4925,482800000.0
2008-09-29 14:31:00,1.4925,1.4933,1.4922,1.493,332100000.0
2008-09-29 14:32:00,1.49305,1.4945,1.493,1.4944,465200000.0
2008-09-29 14:33:00,1.4943,1.49485,1.4943,1.4944,261400000.0
2008-09-29 14:34:00,1.4945,1.4948,1.4942,1.4945,224000000.0
2008-09-29 14:35:00,1.49445,1.4945,1.4941,1.49425,266000000.0
2008-09-29 14:36:00,1.4941,1.4943,1.4938,1.494,243200000.0
2008-09-29 14:37:00,1.494,1.4943,1.4937,1.4943,412000000.0
2008-09-29 14:38:00,1.4944,1.4947,1.49425,1.49425,229600000.0
2008-09-29 14:39:00,1.4943,1.4945,1.4939,1.4943,231600000.0
2008-09-29 14:40:00,1.49425,1.4946,1.49425,1.4944,400000000.0
2008-09-29 14:41:00,1.4943,1.4946,1.49375,1.49375,564800000.0
2008-09-29 14:42:00,1.49375,1.49375,1.4926,1.493,455300000.0
2008-09-29 14:43:00,1.493,1.49355,1.493,1.49305,434200000.0
2008-09-29 14:44:00,1.49305,1.4933,1.49265,1.49305,349200000.0
2008-09-29 14:45:00,1.49305,1.4936,1.493,1.49305,320800000.0
2008-09-29 14:46:00,1.493,1.4938,1.49285,1.49335,494600000.0
2008-09-29 14:47:00,1.49335,1.4934,1.4919,1.49225,656100000.0
2008-09-29 14:48:00,1.49225,1.4928,1.4919,1.4919,439800000.0
2008-09-29 14:49:00,1.4919,1.4924,1.4917,1.49205,294400000.0
2008-09-29 14:50:00,1.49205,1.4923,1.49165,1.49165,192100000.0
2008-09-29 14:51:00,1.49145,1.49165,1.49105,1.49135,624800002.0
2008-09-29 14:52:00,1.49135,1.49135,1.4907,1.49115,332300000.0
2008-09-29 14:53:00,1.49115,1.4914,1.49115,1.49115,112000000.0
2008-09-29 14:54:00,1.49115,1.4913,1.49075,1.49105,71600000.0
2008-09-29 14:55:00,1.49105,1.4915,1.49105,1.49115,120000000.0
2008-09-29 14:56:00,1.49125,1.4916,1.4908,1.49115,189600000.0
2008-09-29 14:57:00,1.49115,1.49115,1.49035,1.4906,100400000.0
2008-09-29 14:58:00,1.4906,1.49065,1.48985,1.4902,216400000.0
2008-09-29 14:59:00,1.49015,1.4904,1.48985,1.48985,183200000.0
2008-09-29 15:00:00,1.48985,1.4899,1.48925,1.48925,132900000.0
2008-09-29 15:01:00,1.48925,1.48975,1.48925,1.48945,224800000.0
2008-09-29 15:02:00,1.48945,1.4899,1.48945,1.4895,214800000.0
2008-09-29 15:03:00,1.48945,1.4901,1.48945,1.4901,249800000.0
2008-09-29 15:04:00,1.4901,1.49045,1.4901,1.49025,155200000.0
2008-09-29 15:05:00,1.49025,1.49045,1.49,1.49035,172400000.0
2008-09-29 15:06:00,1.4905,1.4909,1.4905,1.4907,199400000.0
2008-09-29 15:07:00,1.4908,1.49085,1.49,1.49075,196800000.0
2008-09-29 15:08:00,1.4907,1.4915,1.49055,1.49075,303200000.0
2008-09-29 15:09:00,1.4911,1.49185,1.4909,1.4915,434800000.0
2008-09-29 15:10:00,1.49155,1.49235,1.4915,1.4918,505600000.0
2008-09-29 15:11:00,1.4919,1.4919,1.491,1.491,401599999.0
2008-09-29 15:12:00,1.4911,1.4915,1.49105,1.49105,138400000.0
2008-09-29 15:13:00,1.49105,1.4912,1.49055,1.49105,162600000.0
2008-09-29 15:14:00,1.49105,1.4911,1.49075,1.49085,168300000.0
2008-09-29 15:15:00,1.49085,1.49085,1.49035,1.49065,115300000.0
2008-09-29 15:16:00,1.49065,1.4907,1.49065,1.49065,76000000.0
2008-09-29 15:17:00,1.49065,1.491,1.49045,1.49055,127100000.0
2008-09-29 15:18:00,1.49045,1.4912,1.49015,1.49065,327400000.0
2008-09-29 15:19:00,1.49045,1.4907,1.49035,1.49065,199800000.0
2008-09-29 15:20:00,1.49065,1.49065,1.49005,1.49005,238200000.0
2008-09-29 15:21:00,1.49005,1.4903,1.48975,1.49015,254000000.0
2008-09-29 15:22:00,1.4901,1.4905,1.49005,1.49015,259600000.0
2008-09-29 15:23:00,1.49005,1.49005,1.48795,1.48795,321800001.0
2008-09-29 15:24:00,1.48795,1.48815,1.4874,1.48795,425400001.0
2008-09-29 15:25:00,1.4879,1.48865,1.4878,1.4878,344800000.0
2008-09-29 15:26:00,1.4878,1.48785,1.48735,1.4877,389800000.0
2008-09-29 15:27:00,1.4877,1.48795,1.4875,1.48785,317400000.0
2008-09-29 15:28:00,1.4878,1.48795,1.48765,1.4879,292500000.0
2008-09-29 15:29:00,1.4879,1.4891,1.48785,1.4891,306700000.0
2008-09-29 15:30:00,1.4891,1.4898,1.4888,1.48945,328200000.0
2008-09-29 15:31:00,1.48945,1.48975,1.4893,1.4895,292300000.0
2008-09-29 15:32:00,1.4895,1.4897,1.48925,1.4897,212300000.0
2008-09-29 15:33:00,1.48975,1.49005,1.48925,1.48935,451000000.0
2008-09-29 15:34:00,1.48935,1.48935,1.48725,1.48745,620899999.0
2008-09-29 15:35:00,1.48735,1.48785,1.48695,1.487,462900000.0
2008-09-29 15:36:00,1.48695,1.48755,1.4868,1.48755,531800001.0
2008-09-29 15:37:00,1.48755,1.4877,1.4873,1.4877,237200000.0
2008-09-29 15:38:00,1.4877,1.4885,1.4877,1.4882,365200000.0
2008-09-29 15:39:00,1.4882,1.48855,1.4879,1.4881,510700000.0
2008-09-29 15:40:00,1.4881,1.4883,1.48745,1.4882,291600000.0
2008-09-29 15:41:00,1.4882,1.4892,1.4882,1.4887,438000000.0
2008-09-29 15:42:00,1.4887,1.48925,1.4885,1.489,377200000.0
2008-09-29 15:43:00,1.4891,1.48925,1.48835,1.48865,554600000.0
2008-09-29 15:44:00,1.48865,1.4893,1.48865,1.4891,284000000.0
2008-09-29 15:45:00,1.48905,1.48965,1.489,1.48965,220000000.0
2008-09-29 15:46:00,1.4896,1.4898,1.4894,1.4897,269400000.0
2008-09-29 15:47:00,1.4897,1.4902,1.4896,1.49015,237200000.0
2008-09-29 15:48:00,1.49015,1.4905,1.48985,1.48985,326000000.0
2008-09-29 15:49:00,1.48985,1.49,1.48865,1.4891,635899999.0
2008-09-29 15:50:00,1.48915,1.48915,1.4878,1.48825,388000000.0
2008-09-29 15:51:00,1.48825,1.48825,1.48715,1.4872,430000000.0
2008-09-29 15:52:00,1.4872,1.4874,1.48685,1.48715,361800000.0
2008-09-29 15:53:00,1.48705,1.4881,1.48695,1.4878,269200000.0
2008-09-29 15:54:00,1.4878,1.4882,1.4874,1.48815,343200000.0
2008-09-29 15:55:00,1.4881,1.48885,1.4876,1.4887,279100000.0
2008-09-29 15:56:00,1.4888,1.4896,1.48875,1.4891,575500001.0
2008-09-29 15:57:00,1.489,1.4891,1.4885,1.48855,451000000.0
2008-09-29 15:58:00,1.4886,1.4895,1.48855,1.4894,437800000.0
2008-09-29 15:59:00,1.4894,1.4895,1.4887,1.4894,589399999.0
2008-09-29 16:00:00,1.4893,1.4906,1.4891,1.49025,582400000.0
2008-09-29 16:01:00,1.49025,1.4907,1.4894,1.48975,782699999.0
2008-09-29 16:02:00,1.48975,1.49055,1.48975,1.48995,480999998.0
2008-09-29 16:03:00,1.48995,1.4905,1.4898,1.4903,374400000.0
2008-09-29 16:04:00,1.49035,1.4925,1.49035,1.49225,569800000.0
2008-09-29 16:05:00,1.49225,1.4935,1.492,1.4932,414600000.0
2008-09-29 16:06:00,1.4932,1.49425,1.49285,1.4937,585599999.0
2008-09-29 16:07:00,1.4937,1.4941,1.4931,1.4931,423400000.0
2008-09-29 16:08:00,1.4931,1.4941,1.4931,1.4936,494000000.0
2008-09-29 16:09:00,1.4936,1.4942,1.4932,1.4938,605800000.0
2008-09-29 16:10:00,1.4939,1.4942,1.4933,1.4936,529200000.0
2008-09-29 16:11:00,1.4935,1.4941,1.4934,1.49395,459800000.0
2008-09-29 16:12:00,1.4939,1.4941,1.4928,1.493,496000000.0
2008-09-29 16:13:00,1.493,1.4936,1.49275,1.4936,480200000.0
2008-09-29 16:14:00,1.4935,1.49455,1.4935,1.494,470199999.0
2008-09-29 16:15:00,1.494,1.4946,1.4936,1.4941,433800000.0
2008-09-29 16:16:00,1.494,1.4948,1.4937,1.4943,304800000.0
2008-09-29 16:17:00,1.4942,1.4954,1.4942,1.4954,493800000.0
2008-09-29 16:18:00,1.4954,1.4962,1.4953,1.4961,469700000.0
2008-09-29 16:19:00,1.4961,1.4976,1.4961,1.4972,496100000.0
2008-09-29 16:20:00,1.4972,1.4978,1.4957,1.4962,665200000.0
2008-09-29 16:21:00,1.49635,1.4964,1.495,1.4951,528400000.0
2008-09-29 16:22:00,1.4951,1.4959,1.495,1.4951,386400000.0
2008-09-29 16:23:00,1.495,1.4958,1.4949,1.495,355200000.0
2008-09-29 16:24:00,1.495,1.49635,1.495,1.4963,543399999.0
2008-09-29 16:25:00,1.4962,1.4967,1.496,1.4961,401000000.0
2008-09-29 16:26:00,1.4961,1.4963,1.4953,1.4959,644499999.0
2008-09-29 16:27:00,1.49585,1.4963,1.4955,1.49585,410200000.0
2008-09-29 16:28:00,1.4958,1.49605,1.495,1.4959,629000000.0
2008-09-29 16:29:00,1.4958,1.4963,1.4955,1.4961,396000000.0
2008-09-29 16:30:00,1.496,1.4974,1.4956,1.4973,457600000.0
2008-09-29 16:31:00,1.4973,1.4988,1.49675,1.4973,593200000.0
2008-09-29 16:32:00,1.4973,1.49745,1.496,1.4963,557600000.0
2008-09-29 16:33:00,1.4963,1.4965,1.4959,1.49615,570200000.0
2008-09-29 16:34:00,1.49615,1.4968,1.4956,1.49575,294600000.0
2008-09-29 16:35:00,1.4958,1.4966,1.49565,1.4966,283600000.0
2008-09-29 16:36:00,1.4965,1.4967,1.4961,1.4966,333200000.0
2008-09-29 16:37:00,1.4966,1.4969,1.4959,1.4965,230800000.0
2008-09-29 16:38:00,1.4965,1.4967,1.4961,1.4961,316400000.0
2008-09-29 16:39:00,1.4961,1.4965,1.49535,1.4954,500399999.0
2008-09-29 16:40:00,1.4954,1.4963,1.49535,1.4961,337600000.0
2008-09-29 16:41:00,1.4962,1.4969,1.4958,1.4966,361800000.0
2008-09-29 16:42:00,1.4966,1.4975,1.4966,1.4969,368400000.0
2008-09-29 16:43:00,1.49715,1.4984,1.497,1.4979,398600000.0
2008-09-29 16:44:00,1.49775,1.4979,1.4971,1.4977,413800000.0
2008-09-29 16:45:00,1.4977,1.49835,1.4974,1.4979,358400000.0
2008-09-29 16:46:00,1.49795,1.4983,1.4974,1.4977,361600000.0
2008-09-29 16:47:00,1.4977,1.498,1.49725,1.49775,269300000.0
2008-09-29 16:48:00,1.4977,1.49895,1.4974,1.4985,319600000.0
2008-09-29 16:49:00,1.4985,1.4991,1.4985,1.4988,343400000.0
2008-09-29 16:50:00,1.4988,1.4988,1.49825,1.4985,445800000.0
2008-09-29 16:51:00,1.4984,1.4986,1.4977,1.4984,576800000.0
2008-09-29 16:52:00,1.4984,1.49905,1.49825,1.4985,504800000.0
2008-09-29 16:53:00,1.49855,1.4986,1.4979,1.4982,443400000.0
2008-09-29 16:54:00,1.49825,1.4983,1.4973,1.4974,291200000.0
2008-09-29 16:55:00,1.4974,1.4974,1.49655,1.4968,298000000.0
2008-09-29 16:56:00,1.4968,1.49745,1.4968,1.49745,353800000.0
2008-09-29 16:57:00,1.49745,1.49755,1.4967,1.4967,323600000.0
2008-09-29 16:58:00,1.4967,1.4967,1.4955,1.4959,419600000.0
2008-09-29 16:59:00,1.4959,1.4962,1.49475,1.4948,681200009.0
2008-09-29 17:00:00,1.4948,1.49495,1.494,1.4947,1025000026.0
2008-09-29 17:01:00,1.49465,1.4948,1.49415,1.49425,261600000.0
2008-09-29 17:02:00,1.49425,1.49465,1.49375,1.49395,238600000.0
2008-09-29 17:03:00,1.49395,1.4943,1.49325,1.49335,482600000.0
2008-09-29 17:04:00,1.4933,1.49415,1.4932,1.494,300800000.0
2008-09-29 17:05:00,1.4941,1.4944,1.49365,1.4939,258600000.0
2008-09-29 17:06:00,1.4939,1.49445,1.4938,1.49445,87400000.0
2008-09-29 17:07:00,1.49445,1.49465,1.49435,1.49445,96800000.0
2008-09-29 17:08:00,1.49445,1.4947,1.4941,1.49455,219200000.0
2008-09-29 17:09:00,1.4945,1.49505,1.49435,1.49455,138400000.0
2008-09-29 17:10:00,1.49455,1.4946,1.49345,1.49395,190400000.0
2008-09-29 17:11:00,1.49395,1.49435,1.49365,1.49415,245600000.0
2008-09-29 17:12:00,1.4942,1.49485,1.49415,1.49465,175200000.0
2008-09-29 17:13:00,1.4947,1.49505,1.49465,1.49505,128400000.0
2008-09-29 17:14:00,1.49505,1.4953,1.49485,1.4952,314400000.0
2008-09-29 17:15:00,1.4952,1.4956,1.4951,1.4953,206600000.0
2008-09-29 17:16:00,1.4952,1.4953,1.4946,1.4948,279400000.0
2008-09-29 17:17:00,1.4948,1.4955,1.4948,1.49525,232400000.0
2008-09-29 17:18:00,1.49525,1.49585,1.49525,1.49585,163600000.0
2008-09-29 17:19:00,1.4958,1.4958,1.495,1.4955,300400000.0
2008-09-29 17:20:00,1.49555,1.49565,1.4952,1.49565,251600000.0
2008-09-29 17:21:00,1.4956,1.49565,1.4953,1.4954,220400000.0
2008-09-29 17:22:00,1.4953,1.49545,1.495,1.49525,160400000.0
2008-09-29 17:23:00,1.4953,1.4954,1.4947,1.4948,249800000.0
2008-09-29 17:24:00,1.4948,1.49575,1.49465,1.49475,393800000.0
2008-09-29 17:25:00,1.4947,1.49545,1.49425,1.4947,508700001.0
2008-09-29 17:26:00,1.4947,1.495,1.49425,1.49425,363000003.0
2008-09-29 17:27:00,1.49425,1.4946,1.49425,1.4946,909499996.0
2008-09-29 17:28:00,1.49455,1.49475,1.4944,1.49465,227200000.0
2008-09-29 17:29:00,1.49465,1.49465,1.49365,1.49405,332800000.0
2008-09-29 17:30:00,1.49405,1.4944,1.49385,1.49405,287800000.0
2008-09-29 17:31:00,1.49395,1.4948,1.49395,1.49465,391200000.0
2008-09-29 17:32:00,1.4949,1.495,1.49455,1.495,274600000.0
2008-09-29 17:33:00,1.495,1.4961,1.495,1.496,311800000.0
2008-09-29 17:34:00,1.49595,1.4963,1.49545,1.4959,447400000.0
2008-09-29 17:35:00,1.49595,1.4961,1.4956,1.4957,339800000.0
2008-09-29 17:36:00,1.4957,1.49595,1.4957,1.4958,91000000.0
2008-09-29 17:37:00,1.4958,1.4959,1.4954,1.4955,215000000.0
2008-09-29 17:38:00,1.4954,1.4961,1.4954,1.4959,127000000.0
2008-09-29 17:39:00,1.4958,1.496,1.4957,1.4959,594000000.0
2008-09-29 17:40:00,1.4959,1.4963,1.49565,1.4958,380600000.0
2008-09-29 17:41:00,1.4958,1.4958,1.4949,1.49515,703000000.0
2008-09-29 17:42:00,1.49515,1.49575,1.4951,1.49565,326600000.0
2008-09-29 17:43:00,1.4956,1.4959,1.4955,1.4956,265400000.0
2008-09-29 17:44:00,1.4956,1.4972,1.4953,1.49715,486800000.0
2008-09-29 17:45:00,1.49705,1.49705,1.4954,1.4954,486800000.0
2008-09-29 17:46:00,1.4955,1.4955,1.4952,1.4954,303400000.0
2008-09-29 17:47:00,1.4955,1.4956,1.4949,1.4953,459800000.0
2008-09-29 17:48:00,1.4953,1.4953,1.49415,1.49425,408800000.0
2008-09-29 17:49:00,1.49425,1.49465,1.4942,1.4945,514400000.0
2008-09-29 17:50:00,1.4946,1.49505,1.4944,1.4948,510200000.0
2008-09-29 17:51:00,1.4948,1.495,1.4945,1.4947,342999999.0
2008-09-29 17:52:00,1.4946,1.4946,1.49405,1.4944,454800000.0
2008-09-29 17:53:00,1.49445,1.4952,1.49445,1.495,254600000.0
2008-09-29 17:54:00,1.495,1.49505,1.4939,1.49415,385600000.0
2008-09-29 17:55:00,1.49415,1.4948,1.494,1.49475,468600000.0
2008-09-29 17:56:00,1.49475,1.4951,1.4945,1.49505,410600000.0
2008-09-29 17:57:00,1.4951,1.4953,1.4948,1.495,241600000.0
2008-09-29 17:58:00,1.495,1.4951,1.4941,1.4943,302100000.0
2008-09-29 17:59:00,1.4943,1.4947,1.49425,1.49435,267000000.0
2008-09-29 18:00:00,1.4943,1.4947,1.4941,1.4947,437400000.0
2008-09-29 18:01:00,1.4946,1.495,1.49435,1.4947,379800000.0
2008-09-29 18:02:00,1.4948,1.495,1.4947,1.4948,214800000.0
2008-09-29 18:03:00,1.4948,1.495,1.4947,1.49485,163800000.0
2008-09-29 18:04:00,1.4949,1.4955,1.49485,1.4954,158800000.0
2008-09-29 18:05:00,1.49545,1.49555,1.49495,1.4952,742899996.0
2008-09-29 18:06:00,1.49525,1.4957,1.49515,1.4956,337400000.0
2008-09-29 18:07:00,1.4956,1.4958,1.4955,1.4956,249200000.0
2008-09-29 18:08:00,1.49565,1.49605,1.49565,1.49595,203400000.0
2008-09-29 18:09:00,1.49585,1.49585,1.4954,1.49555,271800000.0
2008-09-29 18:10:00,1.49555,1.4961,1.49535,1.49565,391800000.0
2008-09-29 18:11:00,1.49565,1.496,1.49525,1.49545,972699998.0
2008-09-29 18:12:00,1.4955,1.4955,1.49525,1.49525,947999999.0
2008-09-29 18:13:00,1.49475,1.4954,1.49475,1.4954,1833699993.0
2008-09-29 18:14:00,1.4954,1.49565,1.49525,1.49565,947299997.0
2008-09-29 18:15:00,1.4957,1.4961,1.4954,1.4961,353200000.0
2008-09-29 18:16:00,1.496,1.4961,1.49515,1.49565,442400000.0
2008-09-29 18:17:00,1.4957,1.4957,1.49485,1.4954,540600000.0
2008-09-29 18:18:00,1.49535,1.49565,1.49495,1.495,322800000.0
2008-09-29 18:19:00,1.495,1.4952,1.4948,1.4952,269000000.0
2008-09-29 18:20:00,1.4952,1.4953,1.49475,1.4951,338400000.0
2008-09-29 18:21:00,1.49525,1.4955,1.49485,1.49485,291000000.0
2008-09-29 18:22:00,1.49485,1.49485,1.49415,1.49415,384900001.0
2008-09-29 18:23:00,1.49415,1.4943,1.49415,1.4943,374400000.0
2008-09-29 18:24:00,1.4943,1.4944,1.49415,1.49435,450000000.0
2008-09-29 18:25:00,1.49435,1.49445,1.49415,1.49415,317200000.0
2008-09-29 18:26:00,1.49415,1.4943,1.49415,1.49415,567600000.0
2008-09-29 18:27:00,1.4942,1.4949,1.49415,1.4946,313800000.0
2008-09-29 18:28:00,1.4946,1.49475,1.49405,1.49415,263600000.0
2008-09-29 18:29:00,1.49425,1.4951,1.4942,1.495,296400000.0
2008-09-29 18:30:00,1.49505,1.4965,1.495,1.49595,629600000.0
2008-09-29 18:31:00,1.49595,1.49595,1.4952,1.4959,701199996.0
2008-09-29 18:32:00,1.4959,1.49605,1.4957,1.49575,242800000.0
2008-09-29 18:33:00,1.49575,1.49615,1.49565,1.49615,279800000.0
2008-09-29 18:34:00,1.49615,1.4969,1.49615,1.49635,496600000.0
2008-09-29 18:35:00,1.49625,1.4964,1.4961,1.4962,302400000.0
2008-09-29 18:36:00,1.4962,1.4964,1.49595,1.4961,294600000.0
2008-09-29 18:37:00,1.4961,1.49615,1.4955,1.49575,323200000.0
2008-09-29 18:38:00,1.49585,1.4962,1.4957,1.49605,283000000.0
2008-09-29 18:39:00,1.4961,1.4966,1.49605,1.4963,106000000.0
2008-09-29 18:40:00,1.4961,1.4964,1.4959,1.4964,154800000.0
2008-09-29 18:41:00,1.49645,1.4966,1.49615,1.49635,130400000.0
2008-09-29 18:42:00,1.4964,1.4979,1.4964,1.49725,638399999.0
2008-09-29 18:43:00,1.49725,1.4978,1.49725,1.4976,546200000.0
2008-09-29 18:44:00,1.49755,1.49775,1.49695,1.49695,678400000.0
2008-09-29 18:45:00,1.49695,1.49695,1.4963,1.49675,713000005.0
2008-09-29 18:46:00,1.49675,1.49695,1.4965,1.49655,416200000.0
2008-09-29 18:47:00,1.4966,1.4966,1.49605,1.49625,223000000.0
2008-09-29 18:48:00,1.4963,1.49755,1.4963,1.49735,248800000.0
2008-09-29 18:49:00,1.49735,1.49735,1.49665,1.4967,457200000.0
2008-09-29 18:50:00,1.4967,1.49695,1.49615,1.49665,364599999.0
2008-09-29 18:51:00,1.49665,1.49665,1.49615,1.4965,235300004.0
2008-09-29 18:52:00,1.49645,1.49675,1.49635,1.49645,196200000.0
2008-09-29 18:53:00,1.4965,1.4968,1.4964,1.4967,176000000.0
2008-09-29 18:54:00,1.49675,1.4969,1.4965,1.49655,262600000.0
2008-09-29 18:55:00,1.49665,1.49685,1.4964,1.4964,90800000.0
2008-09-29 18:56:00,1.4963,1.49665,1.49565,1.4958,197999999.0
2008-09-29 18:57:00,1.4958,1.49595,1.49565,1.49565,159600000.0
2008-09-29 18:58:00,1.49565,1.49585,1.49565,1.49565,441199999.0
2008-09-29 18:59:00,1.49565,1.4962,1.49565,1.4962,376799999.0
2008-09-29 19:00:00,1.4961,1.49675,1.4961,1.49615,282200000.0
2008-09-29 19:01:00,1.49615,1.49615,1.4957,1.49615,487600000.0
2008-09-29 19:02:00,1.4954,1.49615,1.4954,1.49615,449000000.0
2008-09-29 19:03:00,1.49615,1.49615,1.49615,1.49615,319800000.0
2008-09-29 19:04:00,1.49615,1.49615,1.49615,1.49615,205000000.0
2008-09-29 19:05:00,1.49615,1.49615,1.4952,1.49535,280200000.0
2008-09-29 19:06:00,1.49535,1.49555,1.49485,1.495,218800000.0
2008-09-29 19:07:00,1.49505,1.49545,1.4949,1.49535,263400000.0
2008-09-29 19:08:00,1.49535,1.4956,1.49515,1.49555,354399999.0
2008-09-29 19:09:00,1.49555,1.49565,1.4952,1.4956,163800000.0
2008-09-29 19:10:00,1.49565,1.49615,1.4953,1.49615,333000000.0
2008-09-29 19:11:00,1.49605,1.49615,1.4957,1.496,294800000.0
2008-09-29 19:12:00,1.4959,1.496,1.4958,1.4958,38000000.0
2008-09-29 19:13:00,1.4957,1.49605,1.4956,1.49575,159200000.0
2008-09-29 19:14:00,1.49575,1.49605,1.49565,1.49595,246800000.0
2008-09-29 19:15:00,1.49565,1.49625,1.49565,1.4961,106200001.0
2008-09-29 19:16:00,1.4961,1.497,1.4961,1.49655,272400000.0
2008-09-29 19:17:00,1.49655,1.49695,1.4965,1.4968,174200000.0
2008-09-29 19:18:00,1.4968,1.4972,1.4966,1.4968,298200000.0
2008-09-29 19:19:00,1.4968,1.49785,1.49665,1.4977,376600000.0
2008-09-29 19:20:00,1.4977,1.4977,1.4966,1.4966,358800000.0
2008-09-29 19:21:00,1.4966,1.49715,1.4966,1.49695,468300000.0
2008-09-29 19:22:00,1.49695,1.4973,1.49695,1.4973,736600007.0
2008-09-29 19:23:00,1.49735,1.49765,1.4971,1.4973,344000000.0
2008-09-29 19:24:00,1.4974,1.49755,1.49725,1.49745,187200000.0
2008-09-29 19:25:00,1.49755,1.49775,1.4974,1.4977,321600000.0
2008-09-29 19:26:00,1.4977,1.4979,1.49725,1.4977,513100000.0
2008-09-29 19:27:00,1.4977,1.4977,1.49715,1.49715,779600000.0
2008-09-29 19:28:00,1.49715,1.49715,1.49715,1.49715,155800000.0
2008-09-29 19:29:00,1.49715,1.49715,1.49675,1.49675,429499995.0
2008-09-29 19:30:00,1.49675,1.49715,1.49675,1.49715,375199999.0
2008-09-29 19:31:00,1.49715,1.4974,1.49715,1.49725,404800000.0
2008-09-29 19:32:00,1.49725,1.49735,1.49715,1.4972,149599999.0
2008-09-29 19:33:00,1.4972,1.49755,1.49715,1.4974,143999999.0
2008-09-29 19:34:00,1.4974,1.4974,1.49715,1.49715,183800000.0
2008-09-29 19:35:00,1.49715,1.4972,1.49665,1.49665,220200000.0
2008-09-29 19:36:00,1.49665,1.49715,1.4964,1.4964,76400000.0
2008-09-29 19:37:00,1.4964,1.4967,1.49575,1.49585,175600000.0
2008-09-29 19:38:00,1.4958,1.496,1.4957,1.49585,119800000.0
2008-09-29 19:39:00,1.4959,1.4962,1.4954,1.49595,236400000.0
2008-09-29 19:40:00,1.49605,1.49795,1.49605,1.49795,350800000.0
2008-09-29 19:41:00,1.49795,1.49805,1.49725,1.49775,264800000.0
2008-09-29 19:42:00,1.49775,1.4987,1.49765,1.4986,232800000.0
2008-09-29 19:43:00,1.49855,1.49945,1.49855,1.4994,177000000.0
2008-09-29 19:44:00,1.49945,1.50045,1.49935,1.49995,415099998.0
2008-09-29 19:45:00,1.4999,1.50485,1.49975,1.50485,421500000.0
2008-09-29 19:46:00,1.50525,1.5094,1.50405,1.50695,917600002.0
2008-09-29 19:47:00,1.50695,1.5071,1.50015,1.5019,667899995.0
2008-09-29 19:48:00,1.50205,1.50335,1.49885,1.50015,848800001.0
2008-09-29 19:49:00,1.50015,1.5041,1.50015,1.50245,1056200013.0
2008-09-29 19:50:00,1.50245,1.50245,1.4989,1.5015,687500000.0
2008-09-29 19:51:00,1.5018,1.5036,1.50135,1.50295,761100004.0
2008-09-29 19:52:00,1.50295,1.50295,1.50065,1.50065,1431500018.0
2008-09-29 19:53:00,1.50065,1.50065,1.49985,1.49985,1621700000.0
2008-09-29 19:54:00,1.49985,1.50025,1.4976,1.49805,1674099998.0
2008-09-29 19:55:00,1.49805,1.50025,1.49805,1.49975,568800000.0
2008-09-29 19:56:00,1.4999,1.5005,1.49985,1.5004,511700001.0
2008-09-29 19:57:00,1.50045,1.5007,1.49815,1.49905,643600001.0
2008-09-29 19:58:00,1.49905,1.49905,1.49795,1.49905,872299998.0
2008-09-29 19:59:00,1.49905,1.49985,1.49885,1.4993,313300000.0
2008-09-29 20:00:00,1.49925,1.49975,1.49895,1.49925,752399966.0
2008-09-29 20:01:00,1.4993,1.50065,1.49925,1.50065,694499977.0
2008-09-29 20:02:00,1.50075,1.50205,1.50045,1.5008,214200000.0
2008-09-29 20:03:00,1.50055,1.5011,1.50025,1.50095,73400000.0
2008-09-29 20:04:00,1.501,1.5026,1.501,1.50225,257500000.0
2008-09-29 20:05:00,1.50225,1.50225,1.50155,1.50165,991100019.0
2008-09-29 20:06:00,1.50165,1.5026,1.50085,1.5009,904200012.0
2008-09-29 20:07:00,1.5009,1.50105,1.4998,1.50075,821700003.0
2008-09-29 20:08:00,1.5005,1.50515,1.50035,1.50515,462199990.0
2008-09-29 20:09:00,1.5051,1.5054,1.50455,1.50485,337300002.0
2008-09-29 20:10:00,1.50485,1.50485,1.50125,1.50225,954800014.0
2008-09-29 20:11:00,1.50255,1.50405,1.50255,1.5036,64600000.0
2008-09-29 20:12:00,1.5038,1.5041,1.5033,1.50375,226600000.0
2008-09-29 20:13:00,1.5037,1.5044,1.50325,1.50435,184500001.0
2008-09-29 20:14:00,1.5045,1.5047,1.50405,1.50435,370600000.0
2008-09-29 20:15:00,1.5044,1.50815,1.50435,1.50725,296200000.0
2008-09-29 20:16:00,1.5073,1.5078,1.50685,1.50705,284300000.0
2008-09-29 20:17:00,1.50705,1.50845,1.5065,1.50825,481500000.0
2008-09-29 20:18:00,1.5082,1.5089,1.5078,1.50855,462100002.0
2008-09-29 20:19:00,1.50855,1.5086,1.50755,1.50755,1498800029.0
2008-09-29 20:20:00,1.50655,1.50755,1.50605,1.50605,675400000.0
2008-09-29 20:21:00,1.50605,1.50605,1.50465,1.50495,850800006.0
2008-09-29 20:22:00,1.50415,1.50415,1.50315,1.50315,862600000.0
2008-09-29 20:23:00,1.50315,1.50315,1.5008,1.5008,759200002.0
2008-09-29 20:24:00,1.50155,1.50435,1.50065,1.50375,661100000.0
2008-09-29 20:25:00,1.50375,1.50425,1.50285,1.504,425300002.0
2008-09-29 20:26:00,1.50405,1.50445,1.50375,1.50445,169500001.0
2008-09-29 20:27:00,1.50445,1.50605,1.50405,1.50605,759700002.0
2008-09-29 20:28:00,1.5058,1.50585,1.50385,1.50435,728400000.0
2008-09-29 20:29:00,1.50445,1.50605,1.50435,1.50545,436700000.0
2008-09-29 20:30:00,1.50545,1.50545,1.50445,1.50455,383200000.0
2008-09-29 20:31:00,1.50455,1.50545,1.50445,1.50445,698800014.0
2008-09-29 20:32:00,1.50445,1.50455,1.50435,1.50445,1050800034.0
2008-09-29 20:33:00,1.50445,1.50455,1.50335,1.5036,1234700032.0
2008-09-29 20:34:00,1.5037,1.5052,1.50355,1.5052,563400000.0
2008-09-29 20:35:00,1.50525,1.5055,1.50475,1.5055,147400000.0
2008-09-29 20:36:00,1.5056,1.5056,1.50415,1.50415,459900006.0
2008-09-29 20:37:00,1.50415,1.5042,1.50415,1.50415,246000000.0
2008-09-29 20:38:00,1.5042,1.50535,1.5042,1.50455,500400003.0
2008-09-29 20:39:00,1.50455,1.50475,1.50345,1.5045,588400013.0
2008-09-29 20:40:00,1.50445,1.50575,1.5044,1.5052,188500000.0
2008-09-29 20:41:00,1.5051,1.5052,1.50465,1.505,546500000.0
2008-09-29 20:42:00,1.505,1.5055,1.505,1.5055,193000000.0
2008-09-29 20:43:00,1.5055,1.50605,1.5054,1.50545,767700000.0
2008-09-29 20:44:00,1.50545,1.50595,1.50545,1.5058,155900000.0
2008-09-29 20:45:00,1.5057,1.5057,1.50465,1.50465,440200001.0
2008-09-29 20:46:00,1.50465,1.5051,1.50465,1.5051,182400000.0
2008-09-29 20:47:00,1.505,1.5056,1.505,1.5054,105000000.0
2008-09-29 20:48:00,1.5054,1.5054,1.50485,1.505,231100000.0
2008-09-29 20:49:00,1.5049,1.5056,1.50485,1.5052,208500000.0
2008-09-29 20:50:00,1.50505,1.50575,1.50505,1.50575,140400000.0
2008-09-29 20:51:00,1.5056,1.50655,1.5055,1.5063,79400000.0
2008-09-29 20:52:00,1.5063,1.5069,1.50585,1.50675,146700000.0
2008-09-29 20:53:00,1.5068,1.5073,1.50665,1.5071,278900001.0
2008-09-29 20:54:00,1.5071,1.5072,1.5058,1.50685,323400000.0
2008-09-29 20:55:00,1.50585,1.50685,1.50575,1.5058,224800000.0
2008-09-29 20:56:00,1.5058,1.5061,1.50555,1.5061,326000000.0
2008-09-29 20:57:00,1.506,1.5068,1.506,1.5066,116200001.0
2008-09-29 20:58:00,1.5067,1.5069,1.50635,1.50635,502700000.0
2008-09-29 20:59:00,1.50635,1.50635,1.5048,1.50505,699799999.0
2008-09-29 21:00:00,1.5046,1.5046,1.50345,1.5037,337900000.0
2008-09-29 21:01:00,1.5039,1.5041,1.5037,1.5037,28600000.0
2008-09-29 21:02:00,1.5038,1.505,1.5036,1.5046,70000000.0
2008-09-29 21:03:00,1.5047,1.505,1.504,1.504,107400000.0
2008-09-29 21:04:00,1.504,1.505,1.504,1.505,86800000.0
2008-09-29 21:05:00,1.505,1.505,1.5047,1.5048,109000000.0
2008-09-29 21:06:00,1.5048,1.5059,1.50465,1.5055,129900000.0
2008-09-29 21:07:00,1.50545,1.5059,1.50515,1.5054,154800000.0
2008-09-29 21:08:00,1.5054,1.5059,1.5051,1.5057,131200000.0
2008-09-29 21:09:00,1.5056,1.5059,1.5054,1.5056,83200000.0
2008-09-29 21:10:00,1.5056,1.5058,1.5052,1.5056,101800000.0
2008-09-29 21:11:00,1.5056,1.5065,1.5056,1.5065,106200000.0
2008-09-29 21:12:00,1.5063,1.5073,1.5059,1.5067,64600000.0
2008-09-29 21:13:00,1.5066,1.5071,1.5065,1.507,84000000.0
2008-09-29 21:14:00,1.507,1.507,1.50655,1.5067,67400000.0
2008-09-29 21:15:00,1.5067,1.5074,1.5067,1.50715,70400000.0
2008-09-29 21:16:00,1.5071,1.5073,1.507,1.5072,100000000.0
2008-09-29 21:17:00,1.5072,1.5075,1.5069,1.5074,139200000.0
2008-09-29 21:18:00,1.5071,1.50755,1.50685,1.5069,282800000.0
2008-09-29 21:19:00,1.5069,1.5069,1.50685,1.50685,703600000.0
2008-09-29 21:20:00,1.50685,1.507,1.50685,1.50685,238800000.0
2008-09-29 21:21:00,1.50685,1.50685,1.50625,1.50685,327899999.0
2008-09-29 21:22:00,1.50685,1.50685,1.50685,1.50685,196800000.0
2008-09-29 21:23:00,1.50685,1.50685,1.5057,1.5066,205500000.0
2008-09-29 21:24:00,1.5066,1.50685,1.50615,1.50645,410600000.0
2008-09-29 21:25:00,1.5065,1.5075,1.50645,1.5075,302800000.0
2008-09-29 21:26:00,1.5075,1.5084,1.50655,1.5067,492600000.0
2008-09-29 21:27:00,1.5065,1.50695,1.50615,1.50615,367400000.0
2008-09-29 21:28:00,1.50615,1.5069,1.50615,1.5062,360200000.0
2008-09-29 21:29:00,1.5062,1.5071,1.50615,1.5068,244300000.0
2008-09-29 21:30:00,1.5068,1.50725,1.5068,1.50695,137400000.0
2008-09-29 21:31:00,1.5069,1.5077,1.5069,1.5072,176600000.0
2008-09-29 21:32:00,1.5072,1.5079,1.50715,1.5078,166000000.0
2008-09-29 21:33:00,1.5078,1.5082,1.5076,1.5081,184600000.0
2008-09-29 21:34:00,1.5083,1.5084,1.50785,1.50785,436700001.0
2008-09-29 21:35:00,1.50785,1.50785,1.50785,1.50785,462000000.0
2008-09-29 21:36:00,1.50785,1.5083,1.50785,1.5081,401600000.0
2008-09-29 21:37:00,1.5081,1.5086,1.5081,1.5086,48800000.0
2008-09-29 21:38:00,1.5087,1.5087,1.50785,1.5085,322200000.0
2008-09-29 21:39:00,1.50855,1.5088,1.50815,1.5088,184600000.0
2008-09-29 21:40:00,1.5089,1.509,1.5085,1.5087,78200000.0
2008-09-29 21:41:00,1.50865,1.50865,1.508,1.50835,413700000.0
2008-09-29 21:42:00,1.508,1.50835,1.50755,1.50755,143600000.0
2008-09-29 21:43:00,1.50755,1.5092,1.5072,1.5087,156200000.0
2008-09-29 21:44:00,1.5087,1.5094,1.50825,1.50865,461300000.0
2008-09-29 21:45:00,1.50825,1.5084,1.50825,1.50825,251200000.0
2008-09-29 21:46:00,1.50825,1.50865,1.5076,1.50825,348500000.0
2008-09-29 21:47:00,1.50825,1.50825,1.5074,1.50825,640400000.0
2008-09-29 21:48:00,1.5077,1.50825,1.5077,1.50825,303200000.0
2008-09-29 21:49:00,1.50825,1.50825,1.5073,1.5077,484600000.0
2008-09-29 21:50:00,1.5077,1.5082,1.50715,1.5076,200800000.0
2008-09-29 21:51:00,1.5076,1.5076,1.5073,1.5076,229600000.0
2008-09-29 21:52:00,1.5076,1.5081,1.50725,1.5076,850900004.0
2008-09-29 21:53:00,1.50745,1.50785,1.5072,1.5073,279800000.0
2008-09-29 21:54:00,1.5073,1.5073,1.50715,1.50715,275600000.0
2008-09-29 21:55:00,1.50715,1.50715,1.50665,1.50715,112200000.0
2008-09-29 21:56:00,1.50715,1.5079,1.50705,1.5073,178600000.0
2008-09-29 21:57:00,1.50745,1.5086,1.50745,1.50805,150600000.0
2008-09-29 21:58:00,1.50805,1.5082,1.50805,1.50805,123600000.0
2008-09-29 21:59:00,1.50805,1.5082,1.50705,1.5082,358500001.0
2008-09-29 22:00:00,1.5084,1.50865,1.50735,1.50735,549200000.0
2008-09-29 22:01:00,1.50735,1.5078,1.50735,1.5076,122200000.0
2008-09-29 22:02:00,1.5077,1.5077,1.5063,1.5067,203000000.0
2008-09-29 22:03:00,1.50665,1.50735,1.50615,1.50665,237000000.0
2008-09-29 22:04:00,1.50665,1.507,1.50655,1.507,183000000.0
2008-09-29 22:05:00,1.50705,1.5074,1.50705,1.50705,24600000.0
2008-09-29 22:06:00,1.50705,1.50775,1.50705,1.5074,158400000.0
2008-09-29 22:07:00,1.5074,1.5086,1.5074,1.5084,299600000.0
2008-09-29 22:08:00,1.5084,1.5084,1.50785,1.5082,75800000.0
2008-09-29 22:09:00,1.5085,1.5088,1.5082,1.50835,130600000.0
2008-09-29 22:10:00,1.50835,1.50835,1.5075,1.5076,57800000.0
2008-09-29 22:11:00,1.5076,1.50835,1.50715,1.50745,253000000.0
2008-09-29 22:12:00,1.50745,1.50745,1.50705,1.50715,189800000.0
2008-09-29 22:13:00,1.50685,1.50715,1.5064,1.50705,583200000.0
2008-09-29 22:14:00,1.50685,1.50705,1.5062,1.50685,520400001.0
2008-09-29 22:15:00,1.507,1.5074,1.50685,1.50685,166400000.0
2008-09-29 22:16:00,1.5069,1.5069,1.50675,1.50675,75400000.0
2008-09-29 22:17:00,1.50685,1.50685,1.50565,1.50595,219600000.0
2008-09-29 22:18:00,1.50595,1.5065,1.50595,1.50595,180600000.0
2008-09-29 22:19:00,1.50595,1.50645,1.50575,1.50615,292200000.0
2008-09-29 22:20:00,1.50615,1.5064,1.50575,1.5064,206000000.0
2008-09-29 22:21:00,1.50645,1.50775,1.50645,1.5073,305800000.0
2008-09-29 22:22:00,1.5073,1.5077,1.50725,1.5076,227600000.0
2008-09-29 22:23:00,1.5076,1.508,1.5074,1.508,167800000.0
2008-09-29 22:24:00,1.50805,1.50855,1.508,1.50835,97000000.0
2008-09-29 22:25:00,1.50835,1.50875,1.5083,1.5084,136600000.0
2008-09-29 22:26:00,1.50825,1.5084,1.50805,1.50805,275000000.0
2008-09-29 22:27:00,1.50825,1.5088,1.50815,1.5086,301600000.0
2008-09-29 22:28:00,1.50865,1.5092,1.50855,1.50865,161800000.0
2008-09-29 22:29:00,1.5087,1.50925,1.5087,1.50925,42300000.0
2008-09-29 22:30:00,1.5091,1.51,1.5091,1.5099,179700000.0
2008-09-29 22:31:00,1.51,1.5102,1.5098,1.5101,232500000.0
2008-09-29 22:32:00,1.51,1.5101,1.5097,1.51,86800000.0
2008-09-29 22:33:00,1.51,1.5103,1.5098,1.5101,67200000.0
2008-09-29 22:34:00,1.51015,1.51015,1.5098,1.5098,35800000.0
2008-09-29 22:35:00,1.5096,1.5097,1.5096,1.5096,8800000.0
2008-09-29 22:36:00,1.5096,1.5101,1.5096,1.51,38400000.0
2008-09-29 22:37:00,1.5099,1.51,1.50915,1.5094,129600000.0
2008-09-29 22:38:00,1.5095,1.5096,1.50915,1.5096,42400000.0
2008-09-29 22:39:00,1.5093,1.5096,1.50915,1.5092,53400000.0
2008-09-29 22:40:00,1.50915,1.5097,1.50915,1.5096,111600000.0
2008-09-29 22:41:00,1.5094,1.5094,1.50915,1.5093,180000000.0
2008-09-29 22:42:00,1.5093,1.5093,1.50915,1.5093,38800000.0
2008-09-29 22:43:00,1.5092,1.5096,1.5092,1.5094,38800000.0
2008-09-29 22:44:00,1.5093,1.5094,1.5093,1.5093,10000000.0
2008-09-29 22:45:00,1.5093,1.5093,1.509,1.5092,49600000.0
2008-09-29 22:46:00,1.5093,1.5093,1.5089,1.5091,82600000.0
2008-09-29 22:47:00,1.5089,1.5091,1.50875,1.5089,177100003.0
2008-09-29 22:48:00,1.5089,1.5093,1.5089,1.5091,117200000.0
2008-09-29 22:49:00,1.5091,1.5094,1.5091,1.5093,35200000.0
2008-09-29 22:50:00,1.5094,1.5096,1.5094,1.5094,15400000.0
2008-09-29 22:51:00,1.5096,1.5096,1.5091,1.5092,33000000.0
2008-09-29 22:52:00,1.5091,1.5093,1.509,1.5093,24200000.0
2008-09-29 22:53:00,1.5092,1.5093,1.5091,1.5092,39800000.0
2008-09-29 22:54:00,1.5091,1.51,1.5091,1.51,135800000.0
2008-09-29 22:55:00,1.51,1.51,1.50915,1.5093,75400000.0
2008-09-29 22:56:00,1.5092,1.50945,1.5092,1.5094,39400000.0
2008-09-29 22:57:00,1.5094,1.5102,1.5094,1.51,74400001.0
2008-09-29 22:58:00,1.51,1.5102,1.5097,1.5099,129400001.0
2008-09-29 22:59:00,1.5098,1.5098,1.5093,1.5093,148800001.0
2008-09-29 23:00:00,1.5093,1.5093,1.5093,1.5093,348600000.0
2008-09-29 23:01:00,1.5093,1.5093,1.5093,1.5093,124500000.0
2008-09-29 23:02:00,1.5093,1.5093,1.5092,1.5093,478600000.0
2008-09-29 23:03:00,1.5093,1.5093,1.5093,1.5093,323700000.0
2008-09-29 23:04:00,1.5093,1.5093,1.5093,1.5093,273900000.0
2008-09-29 23:05:00,1.5093,1.5093,1.5093,1.5093,224100000.0
2008-09-29 23:06:00,1.5093,1.5093,1.5093,1.5093,149400000.0
2008-09-29 23:07:00,1.5093,1.5093,1.5093,1.5093,74700000.0
2008-09-29 23:08:00,1.5093,1.5093,1.5093,1.5093,149400000.0
2008-09-29 23:09:00,1.5093,1.5093,1.5079,1.5085,186400000.0
2008-09-29 23:10:00,1.5084,1.5084,1.5071,1.5071,206900000.0
2008-09-29 23:11:00,1.5071,1.5074,1.5071,1.5074,92800000.0
2008-09-29 23:12:00,1.50745,1.5077,1.5074,1.5077,64100000.0
2008-09-29 23:13:00,1.5077,1.5081,1.5077,1.5079,75500000.0
2008-09-29 23:14:00,1.5079,1.5086,1.5079,1.5082,143300000.0
2008-09-29 23:15:00,1.5083,1.5085,1.5079,1.5082,100800000.0
2008-09-29 23:16:00,1.5082,1.5085,1.508,1.5082,90300000.0
2008-09-29 23:17:00,1.50805,1.50845,1.50805,1.5083,154800000.0
2008-09-29 23:18:00,1.5083,1.50875,1.50825,1.5086,202800000.0
2008-09-29 23:19:00,1.5086,1.5086,1.50715,1.50715,461800000.0
2008-09-29 23:20:00,1.5072,1.5072,1.50675,1.50695,280800000.0
2008-09-29 23:21:00,1.50695,1.5076,1.5069,1.5075,242400000.0
2008-09-29 23:22:00,1.5075,1.50755,1.5072,1.50725,235200000.0
2008-09-29 23:23:00,1.50735,1.50805,1.50735,1.5078,246000000.0
2008-09-29 23:24:00,1.50795,1.5081,1.5079,1.5079,78000000.0
2008-09-29 23:25:00,1.5079,1.5079,1.50685,1.5073,171600000.0
2008-09-29 23:26:00,1.5075,1.5077,1.5069,1.5069,164400000.0
2008-09-29 23:27:00,1.5069,1.5073,1.5065,1.50685,225600000.0
2008-09-29 23:28:00,1.50685,1.507,1.5067,1.50685,96000000.0
2008-09-29 23:29:00,1.50695,1.50715,1.5067,1.50715,98400000.0
2008-09-29 23:30:00,1.50715,1.5081,1.5071,1.5079,283000000.0
2008-09-29 23:31:00,1.50805,1.50835,1.5079,1.50805,56400000.0
2008-09-29 23:32:00,1.5081,1.50825,1.5076,1.5076,243600000.0
2008-09-29 23:33:00,1.5077,1.50815,1.5077,1.50805,146400000.0
2008-09-29 23:34:00,1.5082,1.50835,1.5077,1.50775,151200000.0
2008-09-29 23:35:00,1.5078,1.5081,1.5078,1.5081,70800000.0
2008-09-29 23:36:00,1.5081,1.5084,1.50805,1.5081,58800000.0
2008-09-29 23:37:00,1.50825,1.5085,1.50825,1.50825,73200000.0
2008-09-29 23:38:00,1.50835,1.50835,1.5079,1.50825,126000000.0
2008-09-29 23:39:00,1.50825,1.50825,1.5078,1.50815,123600000.0
2008-09-29 23:40:00,1.5082,1.5083,1.50795,1.50795,96000000.0
2008-09-29 23:41:00,1.508,1.50825,1.50795,1.5081,103200000.0
2008-09-29 23:42:00,1.5085,1.5085,1.5085,1.5085,43200000.0
2008-09-29 23:43:00,1.50815,1.50815,1.50805,1.50815,43200000.0
2008-09-29 23:44:00,1.5082,1.5082,1.50805,1.50805,20400000.0
2008-09-29 23:45:00,1.5081,1.5081,1.50765,1.50775,165600000.0
2008-09-29 23:46:00,1.5078,1.5082,1.50765,1.50765,262800000.0
2008-09-29 23:47:00,1.50765,1.50765,1.50745,1.5076,123600000.0
2008-09-29 23:48:00,1.5077,1.50795,1.50755,1.50755,55000000.0
2008-09-29 23:49:00,1.5076,1.5079,1.50745,1.5076,212400000.0
2008-09-29 23:50:00,1.50765,1.5077,1.50755,1.5076,156000000.0
2008-09-29 23:51:00,1.5076,1.50765,1.5074,1.5076,122400000.0
2008-09-29 23:52:00,1.50765,1.50765,1.5076,1.5076,40800000.0
2008-09-29 23:53:00,1.5077,1.5077,1.5076,1.50765,56400000.0
2008-09-29 23:54:00,1.5076,1.5076,1.5075,1.5075,85800000.0
2008-09-29 23:55:00,1.5075,1.5075,1.5075,1.5075,15600000.0
2008-09-29 23:56:00,1.5075,1.5075,1.5075,1.5075,10800000.0
2008-09-29 23:57:00,1.5075,1.5075,1.5061,1.5075,110500000.0
2008-09-29 23:58:00,1.5075,1.5075,1.5066,1.5067,205500000.0
2008-09-29 23:59:00,1.5067,1.5068,1.5046,1.5068,123900000.0
2008-09-30 00:00:00,1.50685,1.5071,1.5068,1.5071,126899999.0
2008-09-30 00:01:00,1.50715,1.5073,1.50715,1.5072,45800000.0
2008-09-30 00:02:00,1.5072,1.5072,1.5072,1.5072,139400000.0
2008-09-30 00:03:00,1.5072,1.5072,1.5072,1.5072,205000000.0
2008-09-30 00:04:00,1.5072,1.5072,1.5072,1.5072,369000000.0
2008-09-30 00:05:00,1.5072,1.5072,1.5057,1.5057,168900000.0
2008-09-30 00:06:00,1.5061,1.5061,1.5051,1.5056,235100000.0
2008-09-30 00:07:00,1.5056,1.5056,1.5051,1.5056,178000000.0
2008-09-30 00:08:00,1.5056,1.5056,1.5051,1.50555,222300000.0
2008-09-30 00:09:00,1.5056,1.5057,1.5054,1.50565,28800000.0
2008-09-30 00:10:00,1.5057,1.50615,1.5057,1.5058,68700000.0
2008-09-30 00:11:00,1.5058,1.5058,1.5058,1.5058,247500000.0
2008-09-30 00:12:00,1.5058,1.5058,1.5058,1.5058,313500000.0
2008-09-30 00:13:00,1.5058,1.5058,1.5057,1.5058,155600000.0
2008-09-30 00:14:00,1.5057,1.5059,1.5053,1.5057,85300000.0
2008-09-30 00:15:00,1.5056,1.506,1.5055,1.5058,85300000.0
2008-09-30 00:16:00,1.5058,1.50625,1.5058,1.50625,85300000.0
2008-09-30 00:17:00,1.50625,1.507,1.50625,1.507,191300000.0
2008-09-30 00:18:00,1.5073,1.5075,1.5072,1.50745,102700000.0
2008-09-30 00:19:00,1.5074,1.5075,1.5074,1.5075,20200000.0
2008-09-30 00:20:00,1.5075,1.5083,1.5075,1.5083,76000000.0
2008-09-30 00:21:00,1.50825,1.50855,1.5081,1.5085,106200000.0
2008-09-30 00:22:00,1.5085,1.50885,1.5084,1.5085,137400000.0
2008-09-30 00:23:00,1.5086,1.5086,1.5083,1.5085,208200000.0
2008-09-30 00:24:00,1.5083,1.5085,1.5074,1.5074,193300000.0
2008-09-30 00:25:00,1.5074,1.5074,1.5074,1.5074,164000000.0
2008-09-30 00:26:00,1.5074,1.5077,1.5074,1.5077,48200000.0
2008-09-30 00:27:00,1.5076,1.5077,1.5076,1.5077,18800000.0
2008-09-30 00:28:00,1.50765,1.5079,1.50765,1.5077,209400000.0
2008-09-30 00:29:00,1.5077,1.5077,1.5065,1.5076,664000000.0
2008-09-30 00:30:00,1.50765,1.50795,1.5076,1.5078,51000000.0
2008-09-30 00:31:00,1.5064,1.5066,1.5064,1.5066,109900002.0
2008-09-30 00:32:00,1.5066,1.50695,1.5062,1.5062,933800017.0
2008-09-30 00:33:00,1.5062,1.50665,1.5061,1.50645,512699999.0
2008-09-30 00:34:00,1.50655,1.50655,1.506,1.5064,233200000.0
2008-09-30 00:35:00,1.5064,1.50655,1.50615,1.5064,114499999.0
2008-09-30 00:36:00,1.5064,1.5065,1.5058,1.506,263099998.0
2008-09-30 00:37:00,1.5064,1.507,1.5063,1.5063,263099998.0
2008-09-30 00:38:00,1.5062,1.50675,1.5062,1.5063,324399997.0
2008-09-30 00:39:00,1.5063,1.5065,1.50615,1.5063,72000000.0
2008-09-30 00:40:00,1.5063,1.5063,1.5061,1.5061,1164400000.0
2008-09-30 00:41:00,1.5061,1.5061,1.5054,1.5061,1307600003.0
2008-09-30 00:42:00,1.5061,1.5061,1.5061,1.5061,33200000.0
2008-09-30 00:43:00,1.5061,1.5062,1.5059,1.5059,94200000.0
2008-09-30 00:44:00,1.5059,1.5059,1.5059,1.5059,303400000.0
2008-09-30 00:45:00,1.5059,1.5059,1.5045,1.50475,186500000.0
2008-09-30 00:46:00,1.50465,1.5053,1.50465,1.5053,104000000.0
2008-09-30 00:47:00,1.50545,1.5056,1.5053,1.5056,56600000.0
2008-09-30 00:48:00,1.5055,1.5056,1.505,1.5053,134600000.0
2008-09-30 00:49:00,1.5054,1.5056,1.505,1.5052,134600000.0
2008-09-30 00:50:00,1.5053,1.5056,1.5053,1.5055,134600000.0
2008-09-30 00:51:00,1.5056,1.5058,1.5054,1.5057,134600000.0
2008-09-30 00:52:00,1.5057,1.50585,1.5057,1.5057,68400000.0
2008-09-30 00:53:00,1.5058,1.50595,1.5056,1.5056,46400000.0
2008-09-30 00:54:00,1.5057,1.5058,1.5057,1.50575,13000000.0
2008-09-30 00:55:00,1.50595,1.5064,1.50595,1.5062,170600000.0
2008-09-30 00:56:00,1.5062,1.50645,1.5062,1.5062,203299995.0
2008-09-30 00:57:00,1.5062,1.50635,1.5062,1.5063,260999998.0
2008-09-30 00:58:00,1.5063,1.50675,1.50605,1.5064,257799999.0
2008-09-30 00:59:00,1.5064,1.5071,1.5064,1.5071,75999998.0
2008-09-30 01:00:00,1.50715,1.5078,1.5071,1.5076,289000000.0
2008-09-30 01:01:00,1.5076,1.5082,1.5076,1.5077,364800000.0
2008-09-30 01:02:00,1.5077,1.5077,1.5076,1.5077,336900000.0
2008-09-30 01:03:00,1.5077,1.5077,1.5074,1.5076,116899999.0
2008-09-30 01:04:00,1.5076,1.5076,1.5072,1.5072,56400000.0
2008-09-30 01:05:00,1.5076,1.5076,1.5052,1.5052,168600001.0
2008-09-30 01:06:00,1.5052,1.50525,1.5052,1.5052,395200000.0
2008-09-30 01:07:00,1.5053,1.50545,1.5053,1.5053,212199999.0
2008-09-30 01:08:00,1.5053,1.5054,1.50495,1.5054,203599998.0
2008-09-30 01:09:00,1.5054,1.5055,1.5054,1.5054,33400000.0
2008-09-30 01:10:00,1.50555,1.5059,1.50555,1.5059,112600000.0
2008-09-30 01:11:00,1.5059,1.5059,1.5059,1.5059,4800000.0
2008-09-30 01:12:00,1.5056,1.5058,1.5055,1.5055,57600000.0
2008-09-30 01:13:00,1.5056,1.5058,1.5052,1.5054,57600000.0
2008-09-30 01:14:00,1.5055,1.5056,1.5053,1.5055,57600000.0
2008-09-30 01:15:00,1.5059,1.5059,1.5059,1.5059,57600000.0
2008-09-30 01:16:00,1.5059,1.5059,1.5059,1.5059,86400000.0
2008-09-30 01:17:00,1.5059,1.5059,1.5059,1.5059,5700000.0
2008-09-30 01:18:00,1.5059,1.5059,1.5054,1.5057,28500000.0
2008-09-30 01:19:00,1.5056,1.5059,1.5051,1.5053,28500000.0
2008-09-30 01:20:00,1.5059,1.5059,1.5059,1.5059,28500000.0
2008-09-30 01:21:00,1.5059,1.5059,1.5059,1.5059,45600000.0
2008-09-30 01:22:00,1.506,1.506,1.506,1.506,2800000.0
2008-09-30 01:23:00,1.5061,1.5061,1.506,1.5061,5600000.0
2008-09-30 01:24:00,1.5056,1.5057,1.5053,1.5057,63300000.0
2008-09-30 01:25:00,1.5056,1.5057,1.5052,1.5054,63300000.0
2008-09-30 01:26:00,1.5055,1.5057,1.5053,1.5057,63300000.0
2008-09-30 01:27:00,1.5056,1.506,1.5056,1.5059,63300000.0
2008-09-30 01:28:00,1.506,1.5061,1.5059,1.506,63300000.0
2008-09-30 01:29:00,1.5062,1.5062,1.5056,1.5059,63300000.0
2008-09-30 01:30:00,1.5058,1.5059,1.5057,1.5057,63300000.0
2008-09-30 01:31:00,1.5059,1.5059,1.5058,1.5059,63300000.0
2008-09-30 01:32:00,1.5058,1.5061,1.5058,1.5061,63300000.0
2008-09-30 01:33:00,1.5062,1.5064,1.5061,1.5064,63300000.0
2008-09-30 01:34:00,1.5064,1.5065,1.5064,1.5064,92000000.0
2008-09-30 01:35:00,1.5065,1.5065,1.5065,1.5065,3300000.0
2008-09-30 01:36:00,1.5065,1.5066,1.5065,1.5065,25800000.0
2008-09-30 01:37:00,1.5065,1.5065,1.5065,1.5065,10800000.0
2008-09-30 01:38:00,1.5066,1.5067,1.5063,1.5065,48300000.0
2008-09-30 01:39:00,1.5065,1.5066,1.5065,1.50655,48300000.0
2008-09-30 01:40:00,1.5067,1.5069,1.5067,1.50685,85500000.0
2008-09-30 01:41:00,1.5068,1.5071,1.5068,1.507,179300000.0
2008-09-30 01:42:00,1.507,1.507,1.507,1.507,1800000.0
2008-09-30 01:43:00,1.5066,1.5066,1.5065,1.5065,48500000.0
2008-09-30 01:44:00,1.5064,1.5068,1.5064,1.5065,48500000.0
2008-09-30 01:45:00,1.5066,1.5066,1.5066,1.5066,48500000.0
2008-09-30 01:46:00,1.5065,1.5067,1.5064,1.5065,48500000.0
2008-09-30 01:47:00,1.5066,1.5068,1.5065,1.5068,48500000.0
2008-09-30 01:48:00,1.507,1.507,1.5069,1.507,48500000.0
2008-09-30 01:49:00,1.507,1.507,1.507,1.507,21600000.0
2008-09-30 01:50:00,1.507,1.507,1.507,1.507,23400000.0
2008-09-30 01:51:00,1.507,1.507,1.507,1.507,9000000.0
2008-09-30 01:52:00,1.507,1.507,1.5059,1.5059,183500000.0
2008-09-30 01:53:00,1.5059,1.5059,1.5059,1.5059,180400000.0
2008-09-30 01:54:00,1.5059,1.5059,1.5059,1.5059,32800000.0
2008-09-30 01:55:00,1.5059,1.5059,1.5058,1.5058,53900000.0
2008-09-30 01:56:00,1.5059,1.506,1.5057,1.5057,53900000.0
2008-09-30 01:57:00,1.50595,1.506,1.50575,1.506,53900000.0
2008-09-30 01:58:00,1.506,1.506,1.506,1.506,6000000.0
2008-09-30 01:59:00,1.506,1.506,1.5053,1.5058,215600000.0
2008-09-30 02:00:00,1.5053,1.5058,1.5053,1.5053,236200000.0
2008-09-30 02:01:00,1.5053,1.5053,1.5048,1.5048,38000000.0
2008-09-30 02:02:00,1.5048,1.50535,1.5048,1.5053,41900000.0
2008-09-30 02:03:00,1.50535,1.50695,1.5053,1.50695,162100001.0
2008-09-30 02:04:00,1.50685,1.50725,1.5063,1.5063,997399982.0
2008-09-30 02:05:00,1.5063,1.5063,1.5047,1.5048,218400000.0
2008-09-30 02:06:00,1.5048,1.50535,1.5047,1.5052,791599992.0
2008-09-30 02:07:00,1.5052,1.5053,1.5052,1.5053,373200000.0
2008-09-30 02:08:00,1.5053,1.5053,1.5047,1.5048,79400000.0
2008-09-30 02:09:00,1.5048,1.5048,1.5047,1.5047,25200000.0
2008-09-30 02:10:00,1.5047,1.5047,1.5037,1.5047,18600000.0
2008-09-30 02:11:00,1.5047,1.5047,1.5047,1.5047,8000000.0
2008-09-30 02:12:00,1.5045,1.5045,1.5043,1.5044,49600000.0
2008-09-30 02:13:00,1.5047,1.5048,1.5047,1.5047,49600000.0
2008-09-30 02:14:00,1.5047,1.5053,1.5047,1.5053,147800000.0
2008-09-30 02:15:00,1.5051,1.50545,1.5048,1.5048,94700000.0
2008-09-30 02:16:00,1.505,1.505,1.5047,1.5047,17800000.0
2008-09-30 02:17:00,1.5047,1.5048,1.5047,1.5047,47200000.0
2008-09-30 02:18:00,1.5045,1.5047,1.5044,1.5047,68000000.0
2008-09-30 02:19:00,1.50475,1.50475,1.5047,1.5047,68000000.0
2008-09-30 02:20:00,1.5047,1.5047,1.5045,1.5045,33000000.0
2008-09-30 02:21:00,1.50445,1.5047,1.5043,1.5047,64800000.0
2008-09-30 02:22:00,1.5046,1.50485,1.5045,1.50485,83800000.0
2008-09-30 02:23:00,1.5049,1.50575,1.5049,1.5054,253300000.0
2008-09-30 02:24:00,1.5055,1.5064,1.5055,1.5058,308600000.0
2008-09-30 02:25:00,1.5058,1.5058,1.5057,1.5057,560400000.0
2008-09-30 02:26:00,1.5048,1.5048,1.5043,1.5043,374600000.0
2008-09-30 02:27:00,1.50465,1.5047,1.504,1.50415,78600000.0
2008-09-30 02:28:00,1.5042,1.5045,1.5041,1.50435,80200000.0
2008-09-30 02:29:00,1.50425,1.50465,1.50425,1.50455,36000000.0
2008-09-30 02:30:00,1.5046,1.5051,1.5046,1.505,63400000.0
2008-09-30 02:31:00,1.50495,1.505,1.5049,1.5049,157200000.0
2008-09-30 02:32:00,1.5049,1.505,1.5049,1.5049,212600000.0
2008-09-30 02:33:00,1.5049,1.50505,1.5049,1.5049,94700000.0
2008-09-30 02:34:00,1.5049,1.5051,1.5049,1.5049,88900000.0
2008-09-30 02:35:00,1.50495,1.50525,1.50495,1.5051,23100000.0
2008-09-30 02:36:00,1.5051,1.5055,1.5051,1.5055,22500000.0
2008-09-30 02:37:00,1.50545,1.5055,1.5052,1.5053,95800000.0
2008-09-30 02:38:00,1.50525,1.5054,1.50505,1.5054,55300000.0
2008-09-30 02:39:00,1.50535,1.506,1.5053,1.5056,234200000.0
2008-09-30 02:40:00,1.5056,1.5056,1.5056,1.5056,355000000.0
2008-09-30 02:41:00,1.5056,1.50565,1.5056,1.50565,411200000.0
2008-09-30 02:42:00,1.50565,1.5062,1.50565,1.5059,148500000.0
2008-09-30 02:43:00,1.50585,1.50595,1.5058,1.5059,167300000.0
2008-09-30 02:44:00,1.5058,1.50585,1.5058,1.5058,176799999.0
2008-09-30 02:45:00,1.5058,1.5058,1.5058,1.5058,166000000.0
2008-09-30 02:46:00,1.5058,1.5058,1.5049,1.5058,475800000.0
2008-09-30 02:47:00,1.5058,1.5058,1.50445,1.5047,166500000.0
2008-09-30 02:48:00,1.50475,1.50495,1.50455,1.50455,93600000.0
2008-09-30 02:49:00,1.5046,1.50485,1.5045,1.50475,67100000.0
2008-09-30 02:50:00,1.5047,1.5054,1.50445,1.50535,53700000.0
2008-09-30 02:51:00,1.50545,1.50625,1.50545,1.50625,317399999.0
2008-09-30 02:52:00,1.506,1.5072,1.506,1.50695,277000000.0
2008-09-30 02:53:00,1.50705,1.5078,1.50695,1.5078,150000000.0
2008-09-30 02:54:00,1.5077,1.509,1.5076,1.50895,234699999.0
2008-09-30 02:55:00,1.50875,1.50875,1.5067,1.5071,657400000.0
2008-09-30 02:56:00,1.5071,1.5071,1.5057,1.5061,185100000.0
2008-09-30 02:57:00,1.5061,1.5066,1.5061,1.50655,89200000.0
2008-09-30 02:58:00,1.50655,1.5066,1.50625,1.50645,43900000.0
2008-09-30 02:59:00,1.5065,1.50685,1.50635,1.5067,111000001.0
2008-09-30 03:00:00,1.50665,1.50675,1.5063,1.5063,361900000.0
2008-09-30 03:01:00,1.5063,1.5063,1.5063,1.5063,131200000.0
2008-09-30 03:02:00,1.5063,1.5063,1.5063,1.5063,65600000.0
2008-09-30 03:03:00,1.5063,1.5063,1.5052,1.5052,444399998.0
2008-09-30 03:04:00,1.50525,1.50535,1.5048,1.5051,798199998.0
2008-09-30 03:05:00,1.5051,1.50565,1.5051,1.50535,160500000.0
2008-09-30 03:06:00,1.5054,1.50595,1.50525,1.50555,193600000.0
2008-09-30 03:07:00,1.5055,1.5061,1.5055,1.50595,133600000.0
2008-09-30 03:08:00,1.5059,1.5059,1.5058,1.5058,46700001.0
2008-09-30 03:09:00,1.50585,1.50585,1.50545,1.50545,51600000.0
2008-09-30 03:10:00,1.5054,1.50575,1.5054,1.5055,193700000.0
2008-09-30 03:11:00,1.5055,1.5056,1.5054,1.5055,194199998.0
2008-09-30 03:12:00,1.5055,1.5062,1.5053,1.5062,45100000.0
2008-09-30 03:13:00,1.50625,1.50635,1.506,1.50605,117899999.0
2008-09-30 03:14:00,1.5061,1.50625,1.5061,1.50625,132600000.0
2008-09-30 03:15:00,1.50655,1.50735,1.50655,1.5071,159400000.0
2008-09-30 03:16:00,1.5071,1.5071,1.5071,1.5071,266200000.0
2008-09-30 03:17:00,1.5074,1.5074,1.50705,1.50705,11400000.0
2008-09-30 03:18:00,1.507,1.507,1.5068,1.5068,272499998.0
2008-09-30 03:19:00,1.5068,1.5068,1.5068,1.5068,99600000.0
2008-09-30 03:20:00,1.5068,1.5068,1.5064,1.5064,511100000.0
2008-09-30 03:21:00,1.50565,1.5064,1.50505,1.50515,230300000.0
2008-09-30 03:22:00,1.50515,1.5061,1.5051,1.5059,97399998.0
2008-09-30 03:23:00,1.5058,1.5058,1.5054,1.5055,49200000.0
2008-09-30 03:24:00,1.5055,1.50605,1.5054,1.5058,67000000.0
2008-09-30 03:25:00,1.5058,1.5058,1.5055,1.50555,63100000.0
2008-09-30 03:26:00,1.50555,1.5057,1.5054,1.5055,40500000.0
2008-09-30 03:27:00,1.50565,1.5057,1.5055,1.50555,36300000.0
2008-09-30 03:28:00,1.50565,1.50585,1.5055,1.50575,129500000.0
2008-09-30 03:29:00,1.50575,1.50585,1.50535,1.50575,467400010.0
2008-09-30 03:30:00,1.5057,1.50575,1.50535,1.50545,69600000.0
2008-09-30 03:31:00,1.50545,1.50575,1.50535,1.5057,75400000.0
2008-09-30 03:32:00,1.50555,1.5057,1.50535,1.5057,48000000.0
2008-09-30 03:33:00,1.50575,1.50575,1.5054,1.50565,97799998.0
2008-09-30 03:34:00,1.50575,1.50575,1.50555,1.50555,33600000.0
2008-09-30 03:35:00,1.50565,1.50585,1.5055,1.50565,63600000.0
2008-09-30 03:36:00,1.50565,1.50565,1.5054,1.50565,437600013.0
2008-09-30 03:37:00,1.5055,1.50565,1.5054,1.50555,422399999.0
2008-09-30 03:38:00,1.5056,1.5056,1.5054,1.5054,201200000.0
2008-09-30 03:39:00,1.5054,1.50545,1.5054,1.5054,142299997.0
2008-09-30 03:40:00,1.5054,1.5054,1.5054,1.5054,183799999.0
2008-09-30 03:41:00,1.5054,1.5054,1.5054,1.5054,216000002.0
2008-09-30 03:42:00,1.5054,1.50545,1.5051,1.5051,136300001.0
2008-09-30 03:43:00,1.50515,1.5052,1.50515,1.5052,7200000.0
2008-09-30 03:44:00,1.50515,1.50515,1.5048,1.5048,505299998.0
2008-09-30 03:45:00,1.5048,1.5048,1.5048,1.5048,323700000.0
2008-09-30 03:46:00,1.5048,1.5048,1.5048,1.5048,722100000.0
2008-09-30 03:47:00,1.5048,1.5048,1.5045,1.5048,514500000.0
2008-09-30 03:48:00,1.5048,1.5048,1.5045,1.5048,849200000.0
2008-09-30 03:49:00,1.5048,1.5048,1.5048,1.5048,224100000.0
2008-09-30 03:50:00,1.5048,1.5048,1.5048,1.5048,273900000.0
2008-09-30 03:51:00,1.5048,1.5048,1.5048,1.5048,473100000.0
2008-09-30 03:52:00,1.5048,1.5048,1.5048,1.5048,298800000.0
2008-09-30 03:53:00,1.5048,1.5051,1.5048,1.5049,232200000.0
2008-09-30 03:54:00,1.5046,1.5046,1.5045,1.5045,70400000.0
2008-09-30 03:55:00,1.5044,1.5045,1.5044,1.5045,70400000.0
2008-09-30 03:56:00,1.5044,1.5044,1.5042,1.5043,70400000.0
2008-09-30 03:57:00,1.5049,1.5049,1.50395,1.50395,70400000.0
2008-09-30 03:58:00,1.5049,1.5049,1.5036,1.50365,96400000.0
2008-09-30 03:59:00,1.50365,1.50385,1.5036,1.50385,105300000.0
2008-09-30 04:00:00,1.50385,1.50415,1.50385,1.504,78300000.0
2008-09-30 04:01:00,1.504,1.50405,1.5038,1.50395,72600000.0
2008-09-30 04:02:00,1.50395,1.5042,1.5038,1.5042,161899997.0
2008-09-30 04:03:00,1.5042,1.5043,1.5042,1.5042,19200000.0
2008-09-30 04:04:00,1.5041,1.5041,1.504,1.504,161600003.0
2008-09-30 04:05:00,1.504,1.5041,1.504,1.5041,251600000.0
2008-09-30 04:06:00,1.50415,1.50425,1.50405,1.50415,38400000.0
2008-09-30 04:07:00,1.50415,1.5042,1.50385,1.50385,34800000.0
2008-09-30 04:08:00,1.50395,1.50445,1.50375,1.5044,44100000.0
2008-09-30 04:09:00,1.50445,1.50475,1.50445,1.50445,41800000.0
2008-09-30 04:10:00,1.50455,1.50455,1.5044,1.5044,48200000.0
2008-09-30 04:11:00,1.5044,1.5044,1.5044,1.5044,16400000.0
2008-09-30 04:12:00,1.504,1.5042,1.504,1.504,65600000.0
2008-09-30 04:13:00,1.5044,1.5044,1.5044,1.5044,65600000.0
2008-09-30 04:14:00,1.5044,1.5045,1.5044,1.5045,27000000.0
2008-09-30 04:15:00,1.5044,1.5044,1.5044,1.5044,131200000.0
2008-09-30 04:16:00,1.5044,1.5044,1.5044,1.5044,278800000.0
2008-09-30 04:17:00,1.5044,1.5044,1.50365,1.5044,455800000.0
2008-09-30 04:18:00,1.5044,1.5044,1.5034,1.5044,272800000.0
2008-09-30 04:19:00,1.5038,1.504,1.5037,1.5039,140800000.0
2008-09-30 04:20:00,1.5037,1.504,1.5037,1.504,140800000.0
2008-09-30 04:21:00,1.5041,1.5041,1.504,1.5041,140800000.0
2008-09-30 04:22:00,1.504,1.504,1.5038,1.5039,140800000.0
2008-09-30 04:23:00,1.5044,1.5044,1.50355,1.50355,140800000.0
2008-09-30 04:24:00,1.5044,1.5044,1.50355,1.5044,136600000.0
2008-09-30 04:25:00,1.5044,1.5044,1.5044,1.5044,73800000.0
2008-09-30 04:26:00,1.5044,1.5044,1.5044,1.5044,180400000.0
2008-09-30 04:27:00,1.5044,1.5044,1.5044,1.5044,172200000.0
2008-09-30 04:28:00,1.5044,1.5044,1.5044,1.5044,147600000.0
2008-09-30 04:29:00,1.5044,1.5044,1.50355,1.50365,201800000.0
2008-09-30 04:30:00,1.50365,1.50385,1.5036,1.50375,52800000.0
2008-09-30 04:31:00,1.50395,1.5044,1.5032,1.5033,177000000.0
2008-09-30 04:32:00,1.50335,1.5034,1.5029,1.5032,245200000.0
2008-09-30 04:33:00,1.5032,1.50335,1.503,1.50305,125100000.0
2008-09-30 04:34:00,1.50305,1.50315,1.503,1.50315,183800000.0
2008-09-30 04:35:00,1.50315,1.5033,1.5029,1.50295,151600000.0
2008-09-30 04:36:00,1.50295,1.50305,1.50285,1.5029,245100000.0
2008-09-30 04:37:00,1.5029,1.50305,1.5029,1.50295,595400001.0
2008-09-30 04:38:00,1.5029,1.50305,1.5024,1.50255,550000000.0
2008-09-30 04:39:00,1.50255,1.50295,1.50255,1.50295,276199999.0
2008-09-30 04:40:00,1.50305,1.5034,1.503,1.503,262100000.0
2008-09-30 04:41:00,1.5032,1.5032,1.503,1.503,114000000.0
2008-09-30 04:42:00,1.5031,1.5031,1.503,1.503,109200000.0
2008-09-30 04:43:00,1.503,1.503,1.503,1.503,35600000.0
2008-09-30 04:44:00,1.503,1.50345,1.503,1.5033,125600000.0
2008-09-30 04:45:00,1.5034,1.5034,1.5032,1.5032,78400000.0
2008-09-30 04:46:00,1.5032,1.5032,1.5032,1.5032,19000000.0
2008-09-30 04:47:00,1.50325,1.5034,1.5032,1.5032,54800000.0
2008-09-30 04:48:00,1.5032,1.5032,1.5032,1.5032,199200000.0
2008-09-30 04:49:00,1.5032,1.5032,1.5032,1.5032,49800000.0
2008-09-30 04:50:00,1.5032,1.5032,1.5032,1.5032,16600000.0
2008-09-30 04:51:00,1.5032,1.5032,1.5022,1.5022,780000002.0
2008-09-30 04:52:00,1.5022,1.5022,1.5022,1.5022,50000000.0
2008-09-30 04:53:00,1.5019,1.5021,1.5018,1.5019,60600000.0
2008-09-30 04:54:00,1.5022,1.5024,1.5021,1.50225,60600000.0
2008-09-30 04:55:00,1.5021,1.50255,1.5021,1.50255,52400000.0
2008-09-30 04:56:00,1.50245,1.50255,1.50225,1.5023,32200000.0
2008-09-30 04:57:00,1.50225,1.50255,1.50225,1.50255,53300000.0
2008-09-30 04:58:00,1.50255,1.50315,1.50255,1.50305,63000000.0
2008-09-30 04:59:00,1.50295,1.503,1.5029,1.503,59400000.0
2008-09-30 05:00:00,1.5031,1.5031,1.5028,1.503,61800000.0
2008-09-30 05:01:00,1.50295,1.5031,1.5028,1.50305,39200000.0
2008-09-30 05:02:00,1.50315,1.50335,1.50305,1.50335,90000000.0
2008-09-30 05:03:00,1.5034,1.50365,1.50275,1.50365,369300000.0
2008-09-30 05:04:00,1.5036,1.5036,1.50275,1.5031,135100000.0
2008-09-30 05:05:00,1.5031,1.5035,1.5031,1.5035,50600000.0
2008-09-30 05:06:00,1.5036,1.50365,1.5034,1.50365,67800000.0
2008-09-30 05:07:00,1.50355,1.5039,1.50355,1.50375,27000000.0
2008-09-30 05:08:00,1.5038,1.5042,1.5038,1.5042,38200000.0
2008-09-30 05:09:00,1.5042,1.5052,1.5042,1.5048,156899999.0
2008-09-30 05:10:00,1.5048,1.5051,1.5046,1.5051,225500000.0
2008-09-30 05:11:00,1.5052,1.5059,1.5052,1.5057,195399998.0
2008-09-30 05:12:00,1.5057,1.50655,1.5057,1.506,213700000.0
2008-09-30 05:13:00,1.50605,1.5074,1.50605,1.5061,370000002.0
2008-09-30 05:14:00,1.5061,1.5061,1.5061,1.5061,103200000.0
2008-09-30 05:15:00,1.5061,1.50695,1.5061,1.50645,155600000.0
2008-09-30 05:16:00,1.5064,1.5064,1.5061,1.5063,202800000.0
2008-09-30 05:17:00,1.5064,1.50655,1.5047,1.5059,209200000.0
2008-09-30 05:18:00,1.50595,1.5067,1.5054,1.5063,202800000.0
2008-09-30 05:19:00,1.5063,1.5063,1.5063,1.5063,32800000.0
2008-09-30 05:20:00,1.50635,1.5073,1.50625,1.5073,83400000.0
2008-09-30 05:21:00,1.50725,1.50725,1.5069,1.5071,100600000.0
2008-09-30 05:22:00,1.5072,1.50725,1.507,1.50725,279000000.0
2008-09-30 05:23:00,1.5072,1.5076,1.5072,1.50725,102600000.0
2008-09-30 05:24:00,1.5072,1.5072,1.5061,1.5072,345000000.0
2008-09-30 05:25:00,1.5072,1.5072,1.5064,1.5072,210200000.0
2008-09-30 05:26:00,1.5072,1.5072,1.5064,1.5064,725200002.0
2008-09-30 05:27:00,1.5064,1.5072,1.5064,1.5064,537900000.0
2008-09-30 05:28:00,1.5065,1.50695,1.5065,1.5067,50400000.0
2008-09-30 05:29:00,1.5068,1.5068,1.5064,1.5064,31500000.0
2008-09-30 05:30:00,1.5064,1.5066,1.5064,1.5066,35000000.0
2008-09-30 05:31:00,1.5066,1.50685,1.5066,1.50675,49200000.0
2008-09-30 05:32:00,1.5068,1.5068,1.50665,1.5067,19200000.0
2008-09-30 05:33:00,1.5068,1.5068,1.5068,1.5068,93000000.0
2008-09-30 05:34:00,1.50665,1.50665,1.5064,1.5064,93000000.0
2008-09-30 05:35:00,1.5072,1.5072,1.5061,1.5065,267800003.0
2008-09-30 05:36:00,1.5065,1.5072,1.5061,1.50615,138700000.0
2008-09-30 05:37:00,1.5062,1.5072,1.5059,1.50625,321600000.0
2008-09-30 05:38:00,1.50625,1.5065,1.50625,1.5063,124200000.0
2008-09-30 05:39:00,1.5063,1.50675,1.5063,1.50675,306599999.0
2008-09-30 05:40:00,1.50675,1.50725,1.5067,1.50725,112500000.0
2008-09-30 05:41:00,1.50725,1.50735,1.5068,1.50735,244699999.0
2008-09-30 05:42:00,1.5074,1.5074,1.5072,1.5073,136200000.0
2008-09-30 05:43:00,1.50735,1.50755,1.50735,1.50755,12000000.0
2008-09-30 05:44:00,1.50765,1.5077,1.50755,1.50755,21600000.0
2008-09-30 05:45:00,1.5076,1.5076,1.5073,1.5075,128700001.0
2008-09-30 05:46:00,1.50755,1.5077,1.5075,1.5076,78900000.0
2008-09-30 05:47:00,1.50755,1.50795,1.50755,1.5078,68299999.0
2008-09-30 05:48:00,1.50785,1.50845,1.5076,1.5081,189000002.0
2008-09-30 05:49:00,1.5081,1.50835,1.5081,1.50835,56000000.0
2008-09-30 05:50:00,1.50835,1.50925,1.50835,1.509,321400000.0
2008-09-30 05:51:00,1.509,1.509,1.5083,1.509,390599998.0
2008-09-30 05:52:00,1.509,1.509,1.5075,1.509,311400000.0
2008-09-30 05:53:00,1.5085,1.5087,1.5085,1.5085,16400000.0
2008-09-30 05:54:00,1.5088,1.5089,1.5088,1.5088,16400000.0
2008-09-30 05:55:00,1.509,1.509,1.509,1.509,16400000.0
2008-09-30 05:56:00,1.509,1.509,1.509,1.509,16400000.0
2008-09-30 05:57:00,1.509,1.5091,1.509,1.5091,48600000.0
2008-09-30 05:58:00,1.50915,1.50915,1.509,1.509,57800000.0
2008-09-30 05:59:00,1.5087,1.5089,1.5087,1.5088,15400000.0
2008-09-30 06:00:00,1.5087,1.5089,1.5087,1.5088,15400000.0
2008-09-30 06:01:00,1.5087,1.5087,1.5086,1.5087,15400000.0
2008-09-30 06:02:00,1.509,1.50905,1.509,1.50905,15400000.0
2008-09-30 06:03:00,1.5091,1.5091,1.5088,1.5089,79200000.0
2008-09-30 06:04:00,1.5089,1.50955,1.5089,1.5092,252900000.0
2008-09-30 06:05:00,1.50925,1.51,1.50925,1.51,96000000.0
2008-09-30 06:06:00,1.51,1.51035,1.50995,1.5101,81600000.0
2008-09-30 06:07:00,1.5101,1.5101,1.50975,1.50995,160600000.0
2008-09-30 06:08:00,1.5102,1.51065,1.51005,1.5102,144900000.0
2008-09-30 06:09:00,1.5103,1.51035,1.50995,1.51,81600000.0
2008-09-30 06:10:00,1.51,1.51035,1.50995,1.50995,62400000.0
2008-09-30 06:11:00,1.51,1.5101,1.50995,1.51,19200000.0
2008-09-30 06:12:00,1.51,1.51035,1.50995,1.51005,31000000.0
2008-09-30 06:13:00,1.50995,1.51015,1.50995,1.51005,19200000.0
2008-09-30 06:14:00,1.5101,1.5102,1.50995,1.50995,19200000.0
2008-09-30 06:15:00,1.51005,1.51015,1.5095,1.5099,357400001.0
2008-09-30 06:16:00,1.5098,1.5101,1.5097,1.51,191400000.0
2008-09-30 06:17:00,1.5102,1.51035,1.5099,1.51,85300000.0
2008-09-30 06:18:00,1.51005,1.51015,1.50925,1.51,330400000.0
2008-09-30 06:19:00,1.51,1.51005,1.51,1.51005,282600000.0
2008-09-30 06:20:00,1.51005,1.5101,1.5098,1.5099,159700000.0
2008-09-30 06:21:00,1.5099,1.5103,1.5099,1.5102,125000000.0
2008-09-30 06:22:00,1.51025,1.51025,1.5101,1.5101,35600000.0
2008-09-30 06:23:00,1.5101,1.5101,1.51,1.5101,49600000.0
2008-09-30 06:24:00,1.5101,1.5101,1.5101,1.5101,26000000.0
2008-09-30 06:25:00,1.5101,1.5101,1.5101,1.5101,10000000.0
2008-09-30 06:26:00,1.5097,1.5099,1.5097,1.5098,5000000.0
2008-09-30 06:27:00,1.5101,1.5101,1.5101,1.5101,5000000.0
2008-09-30 06:28:00,1.5101,1.5101,1.5101,1.5101,4000000.0
2008-09-30 06:29:00,1.5101,1.5101,1.5101,1.5101,14000000.0
2008-09-30 06:30:00,1.5101,1.5101,1.5101,1.5101,21000000.0
2008-09-30 06:31:00,1.5097,1.5098,1.5094,1.5095,25200000.0
2008-09-30 06:32:00,1.51,1.5101,1.51,1.51,25200000.0
2008-09-30 06:33:00,1.51,1.5101,1.50825,1.5084,175600000.0
2008-09-30 06:34:00,1.5084,1.5086,1.5084,1.5084,45000000.0
2008-09-30 06:35:00,1.5084,1.5084,1.5078,1.5084,43500000.0
2008-09-30 06:36:00,1.5084,1.5084,1.5078,1.5078,118800000.0
2008-09-30 06:37:00,1.5078,1.5084,1.5078,1.5084,27400000.0
2008-09-30 06:38:00,1.5079,1.5079,1.5078,1.5079,39600000.0
2008-09-30 06:39:00,1.5078,1.5079,1.5076,1.5079,39600000.0
2008-09-30 06:40:00,1.5078,1.508,1.5077,1.5077,39600000.0
2008-09-30 06:41:00,1.5084,1.5084,1.5084,1.5084,39600000.0
2008-09-30 06:42:00,1.5084,1.5084,1.5084,1.5084,30000000.0
2008-09-30 06:44:00,1.5084,1.5084,1.5084,1.5084,7200000.0
2008-09-30 06:45:00,1.5084,1.5089,1.5081,1.5086,35500000.0
2008-09-30 06:46:00,1.50855,1.5086,1.50845,1.50855,31100000.0
2008-09-30 06:47:00,1.5086,1.5088,1.5086,1.50875,79100000.0
2008-09-30 06:48:00,1.50885,1.50935,1.5087,1.50935,109400000.0
2008-09-30 06:49:00,1.5092,1.5096,1.509,1.50915,193600000.0
2008-09-30 06:50:00,1.5091,1.5094,1.509,1.5092,87300000.0
2008-09-30 06:51:00,1.50915,1.50925,1.50905,1.50925,21300000.0
2008-09-30 06:52:00,1.5093,1.50945,1.5093,1.50945,32000000.0
2008-09-30 06:53:00,1.50945,1.5099,1.5094,1.5095,115600000.0
2008-09-30 06:54:00,1.5094,1.5098,1.5094,1.50965,215100000.0
2008-09-30 06:55:00,1.5096,1.5099,1.5096,1.5099,95700000.0
2008-09-30 06:56:00,1.5099,1.5099,1.5099,1.5099,7200000.0
2008-09-30 06:57:00,1.5099,1.51015,1.5099,1.51015,18000000.0
2008-09-30 06:58:00,1.51015,1.5103,1.51015,1.5103,9600000.0
2008-09-30 06:59:00,1.5104,1.5108,1.5104,1.5108,32400000.0
2008-09-30 07:00:00,1.51095,1.51115,1.51085,1.5109,176900000.0
2008-09-30 07:01:00,1.5107,1.51075,1.5106,1.5106,33600000.0
2008-09-30 07:02:00,1.5106,1.5106,1.5106,1.5106,4800000.0
2008-09-30 07:03:00,1.51005,1.5108,1.5098,1.5108,63600000.0
2008-09-30 07:04:00,1.51085,1.51115,1.5107,1.5111,32700000.0
2008-09-30 07:05:00,1.5111,1.5112,1.5109,1.51105,108800000.0
2008-09-30 07:06:00,1.5111,1.5112,1.5108,1.511,96300000.0
2008-09-30 07:07:00,1.51105,1.5111,1.5108,1.5108,54500000.0
2008-09-30 07:08:00,1.5108,1.5109,1.5108,1.5108,258400000.0
2008-09-30 07:09:00,1.5108,1.5108,1.5108,1.5108,155800000.0
2008-09-30 07:10:00,1.5108,1.5108,1.5108,1.5108,103000000.0
2008-09-30 07:11:00,1.5108,1.5108,1.5108,1.5108,106600000.0
2008-09-30 07:12:00,1.5108,1.5108,1.5108,1.5108,164000000.0
2008-09-30 07:13:00,1.5108,1.5108,1.5108,1.5108,172200000.0
2008-09-30 07:14:00,1.5108,1.5108,1.5108,1.5108,73800000.0
2008-09-30 07:15:00,1.5108,1.51085,1.5108,1.51085,279600000.0
2008-09-30 07:16:00,1.5108,1.5109,1.5108,1.5108,461800000.0
2008-09-30 07:17:00,1.5108,1.5108,1.5106,1.5108,87600000.0
2008-09-30 07:18:00,1.5108,1.5109,1.51065,1.5107,60000000.0
2008-09-30 07:19:00,1.51075,1.5112,1.5107,1.511,179400000.0
2008-09-30 07:20:00,1.5109,1.51145,1.5109,1.5113,207799999.0
2008-09-30 07:21:00,1.5114,1.51225,1.5114,1.51215,359099999.0
2008-09-30 07:22:00,1.51225,1.51285,1.51195,1.5124,364500000.0
2008-09-30 07:23:00,1.5123,1.5123,1.51185,1.51215,82800000.0
2008-09-30 07:24:00,1.5122,1.5122,1.5121,1.51215,45600000.0
2008-09-30 07:25:00,1.5122,1.5122,1.5118,1.51185,704400000.0
2008-09-30 07:26:00,1.51195,1.5123,1.51185,1.5122,86200000.0
2008-09-30 07:27:00,1.51215,1.5123,1.51195,1.51225,62000000.0
2008-09-30 07:28:00,1.51235,1.51235,1.512,1.5122,260900001.0
2008-09-30 07:29:00,1.51225,1.5126,1.51215,1.5126,30600000.0
2008-09-30 07:30:00,1.51255,1.51265,1.51215,1.51215,354800002.0
2008-09-30 07:31:00,1.5121,1.51225,1.5117,1.5117,175600000.0
2008-09-30 07:32:00,1.5117,1.5117,1.5117,1.5117,65600000.0
2008-09-30 07:33:00,1.5117,1.5117,1.5115,1.5115,175000000.0
2008-09-30 07:34:00,1.5115,1.5117,1.5115,1.5115,65600000.0
2008-09-30 07:35:00,1.5117,1.5117,1.5117,1.5117,16400000.0
2008-09-30 07:36:00,1.511,1.5117,1.511,1.5117,31800000.0
2008-09-30 07:37:00,1.5117,1.51185,1.5117,1.5117,31800000.0
2008-09-30 07:38:00,1.5116,1.5117,1.5113,1.5116,20000000.0
2008-09-30 07:39:00,1.5118,1.5118,1.5117,1.5117,20000000.0
2008-09-30 07:40:00,1.5115,1.5115,1.5115,1.5115,17600000.0
2008-09-30 07:41:00,1.5117,1.5117,1.5117,1.5117,17600000.0
2008-09-30 07:42:00,1.5115,1.5115,1.5111,1.5113,144500000.0
2008-09-30 07:43:00,1.5112,1.5113,1.5111,1.5112,144500000.0
2008-09-30 07:44:00,1.5113,1.5115,1.5112,1.5112,144500000.0
2008-09-30 07:45:00,1.511,1.5117,1.51075,1.51105,144500000.0
2008-09-30 07:46:00,1.5111,1.5111,1.5107,1.51085,55500000.0
2008-09-30 07:47:00,1.51085,1.51085,1.5107,1.5107,158200000.0
2008-09-30 07:48:00,1.5107,1.5107,1.5107,1.5107,49200000.0
2008-09-30 07:49:00,1.5107,1.5107,1.5107,1.5107,172200000.0
2008-09-30 07:50:00,1.5107,1.5107,1.5107,1.5107,106600000.0
2008-09-30 07:51:00,1.5107,1.5107,1.5107,1.5107,82000000.0
2008-09-30 07:52:00,1.5107,1.5107,1.5107,1.5107,32800000.0
2008-09-30 07:53:00,1.5107,1.5107,1.5107,1.5107,188600000.0
2008-09-30 07:54:00,1.5102,1.5102,1.51,1.51,76600000.0
2008-09-30 07:55:00,1.5107,1.5107,1.5106,1.5107,76600000.0
2008-09-30 07:56:00,1.5107,1.5111,1.5107,1.5111,40400000.0
2008-09-30 07:57:00,1.51115,1.51115,1.5103,1.5103,312800000.0
2008-09-30 07:58:00,1.5103,1.5103,1.5087,1.5091,668300000.0
2008-09-30 07:59:00,1.5089,1.5091,1.50845,1.5089,699600000.0
2008-09-30 08:00:00,1.5089,1.5091,1.5089,1.5089,397299999.0
2008-09-30 08:01:00,1.5089,1.5089,1.5088,1.5088,131200000.0
2008-09-30 08:02:00,1.5088,1.5088,1.5088,1.5088,73800000.0
2008-09-30 08:03:00,1.5084,1.5085,1.5083,1.5084,109600000.0
2008-09-30 08:04:00,1.5088,1.5088,1.50815,1.5083,109600000.0
2008-09-30 08:05:00,1.5082,1.5085,1.50795,1.5082,718699999.0
2008-09-30 08:06:00,1.5082,1.5084,1.50785,1.508,286400000.0
2008-09-30 08:07:00,1.50805,1.5081,1.5076,1.5077,212699998.0
2008-09-30 08:08:00,1.5077,1.5077,1.5067,1.50685,471300003.0
2008-09-30 08:09:00,1.50685,1.50695,1.50635,1.5067,223000000.0
2008-09-30 08:10:00,1.5067,1.5068,1.5064,1.50655,88800000.0
2008-09-30 08:11:00,1.50655,1.50675,1.50625,1.50665,193200000.0
2008-09-30 08:12:00,1.50675,1.50685,1.50635,1.5068,264600000.0
2008-09-30 08:13:00,1.50685,1.50705,1.50645,1.50645,365600000.0
2008-09-30 08:14:00,1.50645,1.5072,1.50645,1.5072,261599999.0
2008-09-30 08:15:00,1.5073,1.50765,1.507,1.50765,277000000.0
2008-09-30 08:16:00,1.5077,1.5077,1.50735,1.5077,64800000.0
2008-09-30 08:17:00,1.5076,1.508,1.50755,1.508,308800000.0
2008-09-30 08:18:00,1.50795,1.5088,1.5079,1.5087,323100000.0
2008-09-30 08:19:00,1.5087,1.50885,1.50825,1.5086,494300001.0
2008-09-30 08:20:00,1.50865,1.5089,1.50865,1.50865,201600000.0
2008-09-30 08:21:00,1.50865,1.50865,1.50865,1.50865,28800000.0
2008-09-30 08:22:00,1.50865,1.50865,1.50845,1.50845,90400000.0
2008-09-30 08:23:00,1.50855,1.50865,1.50825,1.50825,91200000.0
2008-09-30 08:24:00,1.50825,1.50865,1.50825,1.50825,54000000.0
2008-09-30 08:25:00,1.50825,1.50865,1.50825,1.50845,88800000.0
2008-09-30 08:26:00,1.50845,1.51025,1.50845,1.51025,220800000.0
2008-09-30 08:27:00,1.5103,1.51195,1.51025,1.51145,536800000.0
2008-09-30 08:28:00,1.51145,1.51145,1.51065,1.5108,675300000.0
2008-09-30 08:29:00,1.5108,1.51105,1.51065,1.51075,355400000.0
2008-09-30 08:30:00,1.51075,1.5109,1.51075,1.51075,180800000.0
2008-09-30 08:31:00,1.51075,1.51085,1.51,1.5105,121400000.0
2008-09-30 08:32:00,1.5105,1.5109,1.5105,1.5109,192800000.0
2008-09-30 08:33:00,1.51085,1.5112,1.51075,1.5108,246600000.0
2008-09-30 08:34:00,1.5108,1.51085,1.50995,1.50995,231600000.0
2008-09-30 08:35:00,1.50995,1.5101,1.5095,1.51,237300000.0
2008-09-30 08:36:00,1.50995,1.5103,1.50995,1.5102,174200000.0
2008-09-30 08:37:00,1.51015,1.51015,1.50995,1.50995,263200000.0
2008-09-30 08:38:00,1.50995,1.51005,1.50995,1.50995,108000000.0
2008-09-30 08:39:00,1.51,1.5101,1.5091,1.5095,149800000.0
2008-09-30 08:40:00,1.5094,1.5095,1.509,1.509,73200000.0
2008-09-30 08:41:00,1.509,1.5097,1.50895,1.5094,141400000.0
2008-09-30 08:42:00,1.50955,1.5096,1.50885,1.50885,204200000.0
2008-09-30 08:43:00,1.50885,1.50885,1.5079,1.50825,268000000.0
2008-09-30 08:44:00,1.5083,1.50885,1.50745,1.50745,437800000.0
2008-09-30 08:45:00,1.50745,1.5086,1.50745,1.5085,284800000.0
2008-09-30 08:46:00,1.5086,1.509,1.5083,1.5089,150800000.0
2008-09-30 08:47:00,1.5089,1.5094,1.5078,1.5083,322300000.0
2008-09-30 08:48:00,1.5083,1.5083,1.5078,1.50785,416600000.0
2008-09-30 08:49:00,1.5076,1.5081,1.5076,1.5079,192800000.0
2008-09-30 08:50:00,1.5079,1.5079,1.50755,1.5079,218800000.0
2008-09-30 08:51:00,1.5079,1.5082,1.5079,1.5082,98000000.0
2008-09-30 08:52:00,1.5081,1.50885,1.5081,1.5088,280000000.0
2008-09-30 08:53:00,1.5087,1.5089,1.5083,1.50885,225200000.0
2008-09-30 08:54:00,1.5088,1.50975,1.5088,1.50965,220800000.0
2008-09-30 08:55:00,1.5096,1.50985,1.509,1.5094,186600000.0
2008-09-30 08:56:00,1.5094,1.5094,1.5077,1.5081,298200000.0
2008-09-30 08:57:00,1.5082,1.5095,1.5081,1.50895,251000000.0
2008-09-30 08:58:00,1.50905,1.5099,1.5089,1.50955,159600000.0
2008-09-30 08:59:00,1.50955,1.50955,1.5088,1.5088,157400000.0
2008-09-30 09:00:00,1.5088,1.5089,1.50805,1.50845,212600000.0
2008-09-30 09:01:00,1.50845,1.5091,1.50825,1.50885,279600000.0
2008-09-30 09:02:00,1.5089,1.5104,1.5084,1.5099,306800000.0
2008-09-30 09:03:00,1.5099,1.51,1.50845,1.50865,315400000.0
2008-09-30 09:04:00,1.5088,1.5088,1.5079,1.5085,281000000.0
2008-09-30 09:05:00,1.5085,1.5086,1.50805,1.50835,174000000.0
2008-09-30 09:06:00,1.5083,1.5085,1.50765,1.50765,178000000.0
2008-09-30 09:07:00,1.50765,1.5077,1.50665,1.5077,253000000.0
2008-09-30 09:08:00,1.5076,1.5078,1.5069,1.50715,400200000.0
2008-09-30 09:09:00,1.50715,1.5074,1.50675,1.507,322800000.0
2008-09-30 09:10:00,1.507,1.5077,1.50665,1.5075,302800000.0
2008-09-30 09:11:00,1.5075,1.5078,1.50695,1.507,445600000.0
2008-09-30 09:12:00,1.507,1.50835,1.507,1.50745,384500000.0
2008-09-30 09:13:00,1.50745,1.50945,1.50735,1.5094,185400000.0
2008-09-30 09:14:00,1.5095,1.51025,1.50885,1.50955,283300000.0
2008-09-30 09:15:00,1.5096,1.5098,1.5087,1.5093,383200000.0
2008-09-30 09:16:00,1.5093,1.5107,1.5091,1.5099,301400000.0
2008-09-30 09:17:00,1.5101,1.5101,1.50925,1.5099,860899999.0
2008-09-30 09:18:00,1.51,1.5103,1.5095,1.51,227800000.0
2008-09-30 09:19:00,1.51,1.5101,1.5095,1.50975,254000000.0
2008-09-30 09:20:00,1.50995,1.5104,1.5098,1.51035,231000000.0
2008-09-30 09:21:00,1.5103,1.51065,1.51,1.5103,287600000.0
2008-09-30 09:22:00,1.5103,1.5112,1.5099,1.511,222400000.0
2008-09-30 09:23:00,1.51055,1.51055,1.5098,1.50995,234000000.0
2008-09-30 09:24:00,1.50995,1.50995,1.5091,1.5095,259800000.0
2008-09-30 09:25:00,1.50945,1.5103,1.5093,1.5103,199800000.0
2008-09-30 09:26:00,1.5103,1.5105,1.50945,1.51,270800000.0
2008-09-30 09:27:00,1.51,1.5106,1.5099,1.5105,156200000.0
2008-09-30 09:28:00,1.5105,1.51075,1.5104,1.5104,227200000.0
2008-09-30 09:29:00,1.5104,1.5106,1.50945,1.50955,341700000.0
2008-09-30 09:30:00,1.5092,1.5092,1.50845,1.5087,285900000.0
2008-09-30 09:31:00,1.5086,1.5086,1.50815,1.5082,499600000.0
2008-09-30 09:32:00,1.5082,1.50905,1.5082,1.5087,300200000.0
2008-09-30 09:33:00,1.5087,1.5087,1.5075,1.5075,208000000.0
2008-09-30 09:34:00,1.5075,1.5083,1.5075,1.5083,157800000.0
2008-09-30 09:35:00,1.5083,1.5091,1.5081,1.5088,255200000.0
2008-09-30 09:36:00,1.5088,1.5088,1.50705,1.50705,447000000.0
2008-09-30 09:37:00,1.50705,1.5075,1.50705,1.5072,270000000.0
2008-09-30 09:38:00,1.5073,1.5079,1.50725,1.5075,201800000.0
2008-09-30 09:39:00,1.5076,1.5077,1.50745,1.5077,148200000.0
2008-09-30 09:40:00,1.50765,1.5079,1.5074,1.5074,171400000.0
2008-09-30 09:41:00,1.5075,1.5079,1.50725,1.5079,252800000.0
2008-09-30 09:42:00,1.5079,1.5086,1.5079,1.5085,467500000.0
2008-09-30 09:43:00,1.5085,1.5086,1.5073,1.50805,347800000.0
2008-09-30 09:44:00,1.50805,1.5081,1.50705,1.50705,224000000.0
2008-09-30 09:45:00,1.50705,1.5073,1.50665,1.507,286000000.0
2008-09-30 09:46:00,1.5071,1.5078,1.507,1.5075,212200000.0
2008-09-30 09:47:00,1.5073,1.5073,1.50625,1.50715,298700000.0
2008-09-30 09:48:00,1.50715,1.50715,1.50665,1.507,170200000.0
2008-09-30 09:49:00,1.50705,1.5078,1.5069,1.5075,329400000.0
2008-09-30 09:50:00,1.5075,1.5081,1.5073,1.508,214800000.0
2008-09-30 09:51:00,1.508,1.50825,1.5076,1.50805,190800000.0
2008-09-30 09:52:00,1.50805,1.5081,1.50705,1.5072,230400000.0
2008-09-30 09:53:00,1.5074,1.5074,1.50625,1.50625,1057999996.0
2008-09-30 09:54:00,1.50625,1.50715,1.5057,1.50705,978400003.0
2008-09-30 09:55:00,1.50705,1.50715,1.50655,1.50655,152000000.0
2008-09-30 09:56:00,1.50655,1.5066,1.505,1.5056,329000000.0
2008-09-30 09:57:00,1.50555,1.5062,1.5055,1.5062,152200000.0
2008-09-30 09:58:00,1.5062,1.5066,1.5056,1.5056,343800000.0
2008-09-30 09:59:00,1.5057,1.50665,1.50535,1.506,335100000.0
2008-09-30 10:00:00,1.506,1.5067,1.50575,1.5066,279600000.0
2008-09-30 10:01:00,1.5066,1.50665,1.5059,1.50605,314400000.0
2008-09-30 10:02:00,1.50605,1.5064,1.506,1.5061,235400000.0
2008-09-30 10:03:00,1.50615,1.50695,1.50595,1.5067,179200000.0
2008-09-30 10:04:00,1.5067,1.5071,1.50645,1.50645,388200000.0
2008-09-30 10:05:00,1.50645,1.5073,1.50575,1.5062,373300000.0
2008-09-30 10:06:00,1.5062,1.5064,1.50515,1.50515,331100000.0
2008-09-30 10:07:00,1.50505,1.50605,1.50505,1.50595,381400000.0
2008-09-30 10:08:00,1.50595,1.506,1.5056,1.5056,213600000.0
2008-09-30 10:09:00,1.5056,1.5059,1.5053,1.5058,212800000.0
2008-09-30 10:10:00,1.5058,1.5058,1.50465,1.5048,619999998.0
2008-09-30 10:11:00,1.5049,1.505,1.50345,1.5039,246900000.0
2008-09-30 10:12:00,1.5039,1.504,1.50345,1.50345,534400000.0
2008-09-30 10:13:00,1.50345,1.5035,1.5027,1.5029,213600000.0
2008-09-30 10:14:00,1.50295,1.5033,1.50255,1.5026,216200000.0
2008-09-30 10:15:00,1.5026,1.50305,1.502,1.5022,252800000.0
2008-09-30 10:16:00,1.50225,1.5024,1.50185,1.50185,246200000.0
2008-09-30 10:17:00,1.5014,1.50255,1.5014,1.5023,296600000.0
2008-09-30 10:18:00,1.5023,1.50255,1.5019,1.5024,165000000.0
2008-09-30 10:19:00,1.5024,1.5025,1.5019,1.5021,203400000.0
2008-09-30 10:20:00,1.5021,1.50305,1.5019,1.50275,284800000.0
2008-09-30 10:21:00,1.5027,1.503,1.5018,1.5019,269400000.0
2008-09-30 10:22:00,1.502,1.5023,1.502,1.502,110000000.0
2008-09-30 10:23:00,1.502,1.5028,1.502,1.5025,212600000.0
2008-09-30 10:24:00,1.5025,1.5033,1.5025,1.503,228800000.0
2008-09-30 10:25:00,1.503,1.5034,1.5027,1.50315,170000000.0
2008-09-30 10:26:00,1.5032,1.5035,1.5028,1.5028,191000000.0
2008-09-30 10:27:00,1.5028,1.5033,1.5024,1.5033,215000000.0
2008-09-30 10:28:00,1.5033,1.5036,1.50305,1.50345,318400000.0
2008-09-30 10:29:00,1.50335,1.5034,1.50305,1.50305,124200000.0
2008-09-30 10:30:00,1.50305,1.50305,1.50185,1.5022,745799995.0
2008-09-30 10:31:00,1.5022,1.5032,1.50215,1.5025,236600000.0
2008-09-30 10:32:00,1.5025,1.5032,1.50245,1.5031,211400000.0
2008-09-30 10:33:00,1.50315,1.5039,1.5031,1.5036,189800000.0
2008-09-30 10:34:00,1.5036,1.504,1.5035,1.5038,252200000.0
2008-09-30 10:35:00,1.5036,1.5045,1.50335,1.50445,261000000.0
2008-09-30 10:36:00,1.50455,1.5054,1.50325,1.50325,284500000.0
2008-09-30 10:37:00,1.50395,1.5042,1.5038,1.5042,168200000.0
2008-09-30 10:38:00,1.5042,1.50495,1.50415,1.50445,211600000.0
2008-09-30 10:39:00,1.5045,1.5053,1.50445,1.50475,161800000.0
2008-09-30 10:40:00,1.50475,1.50595,1.5045,1.5053,154800000.0
2008-09-30 10:41:00,1.5058,1.5058,1.50525,1.50545,135000000.0
2008-09-30 10:42:00,1.5054,1.5055,1.50525,1.50525,65400000.0
2008-09-30 10:43:00,1.50525,1.50525,1.5049,1.505,74200000.0
2008-09-30 10:44:00,1.505,1.505,1.5044,1.5044,208000000.0
2008-09-30 10:45:00,1.5044,1.5046,1.50425,1.50425,124400000.0
2008-09-30 10:46:00,1.50425,1.50445,1.50405,1.50405,96200000.0
2008-09-30 10:47:00,1.50405,1.5041,1.50405,1.5041,79200000.0
2008-09-30 10:48:00,1.50405,1.5046,1.50405,1.5045,161000000.0
2008-09-30 10:49:00,1.5045,1.5054,1.5044,1.5051,319800000.0
2008-09-30 10:50:00,1.5051,1.5053,1.504,1.5041,295900000.0
2008-09-30 10:51:00,1.5041,1.50435,1.5039,1.5042,238000000.0
2008-09-30 10:52:00,1.5042,1.5044,1.504,1.5044,124600000.0
2008-09-30 10:53:00,1.50445,1.5048,1.5043,1.5045,179400000.0
2008-09-30 10:54:00,1.50415,1.50435,1.5032,1.5034,287800000.0
2008-09-30 10:55:00,1.5034,1.50355,1.50315,1.5035,243200000.0
2008-09-30 10:56:00,1.5035,1.5035,1.50285,1.503,213600000.0
2008-09-30 10:57:00,1.503,1.5033,1.5025,1.503,245600000.0
2008-09-30 10:58:00,1.503,1.50365,1.5028,1.5034,149800000.0
2008-09-30 10:59:00,1.5034,1.5035,1.50265,1.50275,153000000.0
2008-09-30 11:00:00,1.50285,1.5033,1.5027,1.5033,115000000.0
2008-09-30 11:01:00,1.5033,1.5039,1.50325,1.5037,148200000.0
2008-09-30 11:02:00,1.5037,1.50395,1.5035,1.5036,133000000.0
2008-09-30 11:03:00,1.50375,1.5041,1.5036,1.5036,116200000.0
2008-09-30 11:04:00,1.5036,1.50375,1.5036,1.5036,109000000.0
2008-09-30 11:05:00,1.5036,1.5041,1.5035,1.5041,163600000.0
2008-09-30 11:06:00,1.5041,1.5046,1.5039,1.5041,180800000.0
2008-09-30 11:07:00,1.5042,1.50425,1.5038,1.5038,136200000.0
2008-09-30 11:08:00,1.5038,1.5043,1.5032,1.50345,282400000.0
2008-09-30 11:09:00,1.50345,1.5038,1.5034,1.50375,233200000.0
2008-09-30 11:10:00,1.5038,1.50465,1.5037,1.5046,294000000.0
2008-09-30 11:11:00,1.5046,1.5051,1.5044,1.5051,227000000.0
2008-09-30 11:12:00,1.5051,1.5051,1.5048,1.5051,293600000.0
2008-09-30 11:13:00,1.50505,1.5054,1.50385,1.5042,369200002.0
2008-09-30 11:14:00,1.5042,1.50575,1.5042,1.5056,254600000.0
2008-09-30 11:15:00,1.5056,1.5056,1.50525,1.50525,508800000.0
2008-09-30 11:16:00,1.50525,1.50525,1.50335,1.50405,703000000.0
2008-09-30 11:17:00,1.50375,1.5042,1.50375,1.5042,154600000.0
2008-09-30 11:18:00,1.5044,1.5047,1.5041,1.5046,152600000.0
2008-09-30 11:19:00,1.5046,1.5046,1.5038,1.5038,136800000.0
2008-09-30 11:20:00,1.5038,1.5043,1.5036,1.5043,170800000.0
2008-09-30 11:21:00,1.5043,1.5043,1.5038,1.504,171800000.0
2008-09-30 11:22:00,1.504,1.504,1.5037,1.5039,168200000.0
2008-09-30 11:23:00,1.50385,1.50385,1.50325,1.5034,300800000.0
2008-09-30 11:24:00,1.5034,1.50385,1.50325,1.50385,188100000.0
2008-09-30 11:25:00,1.5039,1.50425,1.5039,1.5039,136000000.0
2008-09-30 11:26:00,1.5038,1.50405,1.50345,1.5035,167600000.0
2008-09-30 11:27:00,1.5036,1.5037,1.50345,1.5035,159200000.0
2008-09-30 11:28:00,1.5036,1.5039,1.5035,1.50375,173800000.0
2008-09-30 11:29:00,1.5038,1.5041,1.5037,1.50385,231400000.0
2008-09-30 11:30:00,1.5038,1.50385,1.50365,1.5038,139000000.0
2008-09-30 11:31:00,1.5039,1.5042,1.5038,1.5039,191800000.0
2008-09-30 11:32:00,1.5039,1.5042,1.5039,1.504,215800000.0
2008-09-30 11:33:00,1.50405,1.5044,1.504,1.5042,237000000.0
2008-09-30 11:34:00,1.5042,1.5043,1.504,1.5041,202600000.0
2008-09-30 11:35:00,1.5041,1.5043,1.5039,1.5039,208000000.0
2008-09-30 11:36:00,1.5039,1.5039,1.5032,1.5033,214400000.0
2008-09-30 11:37:00,1.5034,1.5037,1.5033,1.50345,104800000.0
2008-09-30 11:38:00,1.50345,1.50395,1.5034,1.5039,179200000.0
2008-09-30 11:39:00,1.5039,1.5048,1.50385,1.5045,304200000.0
2008-09-30 11:40:00,1.5045,1.5048,1.50425,1.5045,289600000.0
2008-09-30 11:41:00,1.5047,1.5052,1.5047,1.5051,212800000.0
2008-09-30 11:42:00,1.5051,1.5054,1.5047,1.5053,160400000.0
2008-09-30 11:43:00,1.5053,1.5056,1.5052,1.5054,228400000.0
2008-09-30 11:44:00,1.50545,1.5056,1.5053,1.5055,242600000.0
2008-09-30 11:45:00,1.5055,1.5056,1.5053,1.5053,279400000.0
2008-09-30 11:46:00,1.5053,1.5055,1.50485,1.50485,389800000.0
2008-09-30 11:47:00,1.5049,1.5051,1.5044,1.5047,233000000.0
2008-09-30 11:48:00,1.5047,1.5053,1.5046,1.5053,251000000.0
2008-09-30 11:49:00,1.5053,1.5061,1.50505,1.50505,441600000.0
2008-09-30 11:50:00,1.50505,1.5056,1.50495,1.5053,322400000.0
2008-09-30 11:51:00,1.5053,1.5054,1.50485,1.5052,75800000.0
2008-09-30 11:52:00,1.5052,1.5054,1.5049,1.50515,167200000.0
2008-09-30 11:53:00,1.50515,1.5052,1.5048,1.50495,183800000.0
2008-09-30 11:54:00,1.505,1.5052,1.5049,1.5051,198400000.0
2008-09-30 11:55:00,1.5051,1.5051,1.50465,1.5047,334200001.0
2008-09-30 11:56:00,1.50475,1.5051,1.5047,1.505,200400000.0
2008-09-30 11:57:00,1.505,1.505,1.5039,1.5039,388000000.0
2008-09-30 11:58:00,1.5039,1.5042,1.5037,1.504,179200000.0
2008-09-30 11:59:00,1.504,1.5041,1.5029,1.5033,348600000.0
2008-09-30 12:00:00,1.5033,1.5034,1.503,1.5033,259800000.0
2008-09-30 12:01:00,1.5033,1.5035,1.5031,1.50335,239800000.0
2008-09-30 12:02:00,1.5033,1.5034,1.503,1.50315,216600000.0
2008-09-30 12:03:00,1.50315,1.5042,1.50315,1.5042,213600000.0
2008-09-30 12:04:00,1.5042,1.5042,1.50365,1.5038,141200000.0
2008-09-30 12:05:00,1.5038,1.5043,1.5038,1.5042,112400000.0
2008-09-30 12:06:00,1.5042,1.5043,1.5042,1.5042,58400000.0
2008-09-30 12:07:00,1.5041,1.50415,1.50345,1.50355,158000000.0
2008-09-30 12:08:00,1.50355,1.5037,1.50355,1.5036,132200000.0
2008-09-30 12:09:00,1.5036,1.5037,1.5036,1.50365,51400000.0
2008-09-30 12:10:00,1.50365,1.50365,1.5029,1.5029,216200000.0
2008-09-30 12:11:00,1.5029,1.5029,1.50135,1.5014,368200000.0
2008-09-30 12:12:00,1.5014,1.5026,1.5014,1.5024,214200000.0
2008-09-30 12:13:00,1.50245,1.50295,1.50235,1.50285,128400000.0
2008-09-30 12:14:00,1.50285,1.5032,1.5028,1.5028,172000000.0
2008-09-30 12:15:00,1.5029,1.50325,1.5027,1.50275,139600000.0
2008-09-30 12:16:00,1.50275,1.5028,1.5025,1.5025,161200000.0
2008-09-30 12:17:00,1.5025,1.5034,1.5024,1.5033,218400000.0
2008-09-30 12:18:00,1.50325,1.50325,1.5029,1.503,208400000.0
2008-09-30 12:19:00,1.503,1.50375,1.503,1.5033,232400000.0
2008-09-30 12:20:00,1.50335,1.5034,1.5026,1.5027,187800000.0
2008-09-30 12:21:00,1.50265,1.5029,1.50205,1.50255,229400000.0
2008-09-30 12:22:00,1.50255,1.5028,1.5024,1.5027,116000000.0
2008-09-30 12:23:00,1.5027,1.5029,1.50255,1.5028,198200000.0
2008-09-30 12:24:00,1.5028,1.5029,1.502,1.502,177200000.0
2008-09-30 12:25:00,1.502,1.502,1.501,1.5016,266400000.0
2008-09-30 12:26:00,1.5016,1.502,1.5016,1.5018,296400000.0
2008-09-30 12:27:00,1.5018,1.5025,1.5018,1.5024,245200000.0
2008-09-30 12:28:00,1.5024,1.5027,1.5018,1.5019,269400000.0
2008-09-30 12:29:00,1.50185,1.5019,1.5013,1.5014,261200000.0
2008-09-30 12:30:00,1.5014,1.50145,1.5003,1.50095,320800000.0
2008-09-30 12:31:00,1.50095,1.50145,1.5008,1.5012,207200000.0
2008-09-30 12:32:00,1.5011,1.5011,1.5004,1.5008,144000000.0
2008-09-30 12:33:00,1.50075,1.5008,1.49975,1.50005,264000000.0
2008-09-30 12:34:00,1.50005,1.50055,1.50005,1.5004,278000000.0
2008-09-30 12:35:00,1.50035,1.50105,1.5002,1.50035,197600000.0
2008-09-30 12:36:00,1.50035,1.50125,1.50015,1.50125,330600000.0
2008-09-30 12:37:00,1.50125,1.5019,1.5006,1.50155,275200000.0
2008-09-30 12:38:00,1.50155,1.50255,1.5013,1.50225,283400000.0
2008-09-30 12:39:00,1.50225,1.50285,1.50125,1.5018,394000000.0
2008-09-30 12:40:00,1.5018,1.502,1.50125,1.50125,970500004.0
2008-09-30 12:41:00,1.50125,1.50125,1.50095,1.50125,1674600000.0
2008-09-30 12:42:00,1.50125,1.5016,1.50125,1.50125,1280500012.0
2008-09-30 12:43:00,1.50125,1.50235,1.50125,1.5015,567300005.0
2008-09-30 12:44:00,1.5016,1.5025,1.5015,1.50215,250700000.0
2008-09-30 12:45:00,1.50205,1.50215,1.5015,1.5017,241200000.0
2008-09-30 12:46:00,1.5017,1.5018,1.5014,1.5015,258400000.0
2008-09-30 12:47:00,1.5014,1.5018,1.5013,1.50165,221400000.0
2008-09-30 12:48:00,1.50165,1.50175,1.5015,1.5017,139200000.0
2008-09-30 12:49:00,1.5017,1.5018,1.50105,1.5011,234800000.0
2008-09-30 12:50:00,1.5012,1.5019,1.501,1.5019,197400000.0
2008-09-30 12:51:00,1.5019,1.5022,1.5015,1.5018,191200000.0
2008-09-30 12:52:00,1.50185,1.502,1.5018,1.5019,150000000.0
2008-09-30 12:53:00,1.5018,1.5021,1.5016,1.50185,239000000.0
2008-09-30 12:54:00,1.50185,1.50205,1.5016,1.5019,214800000.0
2008-09-30 12:55:00,1.5019,1.502,1.5018,1.5019,169800000.0
2008-09-30 12:56:00,1.5019,1.5024,1.5019,1.5021,332600000.0
2008-09-30 12:57:00,1.5021,1.50235,1.50135,1.5016,292000000.0
2008-09-30 12:58:00,1.5015,1.5017,1.5013,1.5015,127800000.0
2008-09-30 12:59:00,1.5015,1.5016,1.5007,1.5008,219000000.0
2008-09-30 13:00:00,1.5008,1.50215,1.5007,1.50205,344200000.0
2008-09-30 13:01:00,1.5021,1.50225,1.5012,1.5013,200800000.0
2008-09-30 13:02:00,1.5013,1.5014,1.50095,1.5013,179400000.0
2008-09-30 13:03:00,1.5013,1.5019,1.501,1.5018,133200000.0
2008-09-30 13:04:00,1.5018,1.5024,1.5016,1.50165,215600000.0
2008-09-30 13:05:00,1.50155,1.5021,1.5012,1.5021,216200000.0
2008-09-30 13:06:00,1.5021,1.5022,1.5002,1.50195,338300000.0
2008-09-30 13:07:00,1.5019,1.502,1.5011,1.5013,370100000.0
2008-09-30 13:08:00,1.5013,1.5018,1.50065,1.5014,179800000.0
2008-09-30 13:09:00,1.5014,1.5014,1.5006,1.5007,225600000.0
2008-09-30 13:10:00,1.5006,1.50115,1.5006,1.501,226800000.0
2008-09-30 13:11:00,1.50095,1.50105,1.5005,1.5005,260200000.0
2008-09-30 13:12:00,1.5006,1.50115,1.5005,1.50115,141200000.0
2008-09-30 13:13:00,1.5012,1.5015,1.5003,1.50115,249600000.0
2008-09-30 13:14:00,1.50115,1.5014,1.4998,1.4998,298200000.0
2008-09-30 13:15:00,1.4995,1.50145,1.4995,1.5009,339700000.0
2008-09-30 13:16:00,1.5009,1.5018,1.5009,1.5014,281400000.0
2008-09-30 13:17:00,1.5013,1.5016,1.5008,1.50145,260400000.0
2008-09-30 13:18:00,1.5018,1.5021,1.5013,1.5021,225800000.0
2008-09-30 13:19:00,1.5021,1.5021,1.5015,1.5016,204200000.0
2008-09-30 13:20:00,1.5017,1.5024,1.5017,1.5022,310800000.0
2008-09-30 13:21:00,1.5021,1.5028,1.502,1.5026,161600000.0
2008-09-30 13:22:00,1.5026,1.50285,1.5026,1.5027,167600000.0
2008-09-30 13:23:00,1.5027,1.5029,1.5022,1.5025,112800000.0
2008-09-30 13:24:00,1.5025,1.5025,1.5019,1.5021,192200000.0
2008-09-30 13:25:00,1.5021,1.5022,1.5017,1.5017,168400000.0
2008-09-30 13:26:00,1.50165,1.50175,1.5016,1.50175,75400000.0
2008-09-30 13:27:00,1.5018,1.5025,1.5018,1.50235,144600000.0
2008-09-30 13:28:00,1.5024,1.5026,1.5023,1.5024,113600000.0
2008-09-30 13:29:00,1.50245,1.5026,1.5021,1.5023,139800000.0
2008-09-30 13:30:00,1.5023,1.5027,1.5018,1.5026,179800000.0
2008-09-30 13:31:00,1.5026,1.5027,1.5022,1.5022,127600000.0
2008-09-30 13:32:00,1.5022,1.5026,1.5016,1.5022,247400000.0
2008-09-30 13:33:00,1.5022,1.5025,1.5021,1.5024,160800000.0
2008-09-30 13:34:00,1.5024,1.5025,1.5022,1.5023,44000000.0
2008-09-30 13:35:00,1.5023,1.5024,1.5018,1.5021,228000000.0
2008-09-30 13:36:00,1.5021,1.5023,1.50165,1.5019,234000000.0
2008-09-30 13:37:00,1.502,1.5024,1.5018,1.5021,245400000.0
2008-09-30 13:38:00,1.5021,1.5022,1.5017,1.502,301600000.0
2008-09-30 13:39:00,1.502,1.5022,1.502,1.502,146400000.0
2008-09-30 13:40:00,1.5021,1.5022,1.502,1.5022,92600000.0
2008-09-30 13:41:00,1.5021,1.5024,1.502,1.5021,70400000.0
2008-09-30 13:42:00,1.5021,1.5024,1.5021,1.5022,125800000.0
2008-09-30 13:43:00,1.5022,1.5025,1.5019,1.502,105000000.0
2008-09-30 13:44:00,1.502,1.5021,1.5012,1.5013,192400000.0
2008-09-30 13:45:00,1.5013,1.5015,1.501,1.5011,139200000.0
2008-09-30 13:46:00,1.5011,1.5012,1.4999,1.5,203400000.0
2008-09-30 13:47:00,1.5,1.5006,1.5,1.5006,81600000.0
2008-09-30 13:48:00,1.5007,1.5011,1.5003,1.5006,167000000.0
2008-09-30 13:49:00,1.5007,1.5007,1.5,1.5001,154000000.0
2008-09-30 13:50:00,1.5001,1.5002,1.4997,1.4999,190600000.0
2008-09-30 13:51:00,1.4999,1.4999,1.4992,1.49925,126600000.0
2008-09-30 13:52:00,1.499,1.4999,1.499,1.4996,222600000.0
2008-09-30 13:53:00,1.4996,1.4997,1.499,1.4991,140000000.0
2008-09-30 13:54:00,1.4991,1.4991,1.4982,1.4984,210000000.0
2008-09-30 13:55:00,1.4983,1.499,1.4983,1.499,174800000.0
2008-09-30 13:56:00,1.4989,1.49905,1.4982,1.4982,343900000.0
2008-09-30 13:57:00,1.4981,1.4983,1.4978,1.4979,239000000.0
2008-09-30 13:58:00,1.4979,1.4981,1.49765,1.4977,198200000.0
2008-09-30 13:59:00,1.49765,1.4979,1.4967,1.4973,195400000.0
2008-09-30 14:00:00,1.4972,1.4975,1.4968,1.4971,252600000.0
2008-09-30 14:01:00,1.49705,1.4982,1.497,1.4976,180800000.0
2008-09-30 14:02:00,1.4975,1.4983,1.4975,1.4982,193400000.0
2008-09-30 14:03:00,1.498,1.499,1.498,1.49855,282200000.0
2008-09-30 14:04:00,1.4986,1.4988,1.4984,1.4988,191600000.0
2008-09-30 14:05:00,1.4987,1.4988,1.4976,1.49795,137000000.0
2008-09-30 14:06:00,1.4979,1.49815,1.4976,1.4978,143400000.0
2008-09-30 14:07:00,1.4977,1.4984,1.4977,1.4982,134400000.0
2008-09-30 14:08:00,1.4982,1.4988,1.4982,1.4986,131000000.0
2008-09-30 14:09:00,1.4986,1.4987,1.4978,1.4983,135800000.0
2008-09-30 14:10:00,1.4983,1.4985,1.4975,1.4978,246600000.0
2008-09-30 14:11:00,1.4979,1.4979,1.4974,1.4976,115800000.0
2008-09-30 14:12:00,1.4976,1.49785,1.4973,1.49765,149400000.0
2008-09-30 14:13:00,1.4976,1.4978,1.4968,1.49695,220200000.0
2008-09-30 14:14:00,1.49695,1.4971,1.496,1.496,342100003.0
2008-09-30 14:15:00,1.496,1.497,1.4958,1.4962,578000006.0
2008-09-30 14:16:00,1.4961,1.49645,1.4951,1.4954,370800000.0
2008-09-30 14:17:00,1.4953,1.4954,1.4951,1.4954,184200000.0
2008-09-30 14:18:00,1.4953,1.496,1.4952,1.4958,232000000.0
2008-09-30 14:19:00,1.4958,1.4965,1.4956,1.4965,169800000.0
2008-09-30 14:20:00,1.4965,1.4974,1.496,1.4973,241600000.0
2008-09-30 14:21:00,1.4973,1.4974,1.4963,1.4963,171800000.0
2008-09-30 14:22:00,1.49635,1.4966,1.496,1.4961,165200000.0
2008-09-30 14:23:00,1.4961,1.4964,1.4956,1.4957,209800000.0
2008-09-30 14:24:00,1.4957,1.4962,1.49565,1.496,197200000.0
2008-09-30 14:25:00,1.496,1.4966,1.496,1.49645,201200000.0
2008-09-30 14:26:00,1.49645,1.4972,1.49625,1.49685,286200000.0
2008-09-30 14:27:00,1.49685,1.4971,1.4967,1.49695,231000000.0
2008-09-30 14:28:00,1.4969,1.4972,1.49685,1.4972,204000000.0
2008-09-30 14:29:00,1.4973,1.4974,1.49665,1.4967,160600000.0
2008-09-30 14:30:00,1.4967,1.4967,1.49255,1.4956,243400000.0
2008-09-30 14:31:00,1.4956,1.4959,1.49455,1.4946,268700000.0
2008-09-30 14:32:00,1.4948,1.4955,1.4946,1.4947,185800000.0
2008-09-30 14:33:00,1.4948,1.4961,1.4942,1.4961,276000000.0
2008-09-30 14:34:00,1.4961,1.4961,1.4952,1.4953,266000000.0
2008-09-30 14:35:00,1.4953,1.4954,1.4946,1.4947,357600000.0
2008-09-30 14:36:00,1.4946,1.4954,1.4942,1.4943,334900000.0
2008-09-30 14:37:00,1.4942,1.4943,1.4921,1.4923,402200000.0
2008-09-30 14:38:00,1.4924,1.4931,1.49215,1.4928,333800000.0
2008-09-30 14:39:00,1.4927,1.4933,1.49195,1.4931,316700000.0
2008-09-30 14:40:00,1.4929,1.4932,1.4922,1.4929,317200000.0
2008-09-30 14:41:00,1.493,1.49365,1.4927,1.493,269600000.0
2008-09-30 14:42:00,1.4931,1.4933,1.4928,1.49305,187600000.0
2008-09-30 14:43:00,1.49315,1.4938,1.493,1.4938,261900000.0
2008-09-30 14:44:00,1.4938,1.4939,1.49325,1.49365,255000000.0
2008-09-30 14:45:00,1.49365,1.4939,1.4932,1.4932,297600000.0
2008-09-30 14:46:00,1.4932,1.4935,1.49125,1.49125,450200000.0
2008-09-30 14:47:00,1.4913,1.4937,1.49125,1.4936,307700000.0
2008-09-30 14:48:00,1.4936,1.4938,1.49255,1.4934,342000000.0
2008-09-30 14:49:00,1.4934,1.49375,1.4929,1.49375,169400000.0
2008-09-30 14:50:00,1.4937,1.4938,1.4932,1.4936,262400000.0
2008-09-30 14:51:00,1.4937,1.494,1.4932,1.494,305000000.0
2008-09-30 14:52:00,1.494,1.4944,1.4936,1.494,231800000.0
2008-09-30 14:53:00,1.4941,1.4943,1.4937,1.4939,182600000.0
2008-09-30 14:54:00,1.4938,1.4945,1.4937,1.4942,162000000.0
2008-09-30 14:55:00,1.4942,1.4947,1.494,1.4947,124000000.0
2008-09-30 14:56:00,1.4949,1.4965,1.4946,1.4964,223000000.0
2008-09-30 14:57:00,1.4963,1.497,1.4963,1.4968,289000000.0
2008-09-30 14:58:00,1.4968,1.4971,1.4958,1.4961,346200000.0
2008-09-30 14:59:00,1.4961,1.4962,1.49565,1.49575,307200000.0
2008-09-30 15:00:00,1.4957,1.4963,1.4955,1.4962,219200000.0
2008-09-30 15:01:00,1.4963,1.4965,1.4961,1.4963,119800000.0
2008-09-30 15:02:00,1.49625,1.4973,1.4959,1.4968,230400000.0
2008-09-30 15:03:00,1.4968,1.49815,1.4968,1.4978,248800000.0
2008-09-30 15:04:00,1.4978,1.4978,1.49625,1.4963,372500000.0
2008-09-30 15:05:00,1.4963,1.4967,1.496,1.4964,329700000.0
2008-09-30 15:06:00,1.4965,1.4971,1.4961,1.4963,241400000.0
2008-09-30 15:07:00,1.4964,1.4966,1.4956,1.4957,255400000.0
2008-09-30 15:08:00,1.4957,1.4963,1.4956,1.4959,193200000.0
2008-09-30 15:09:00,1.4958,1.4966,1.4953,1.4961,272200000.0
2008-09-30 15:10:00,1.4961,1.4962,1.4953,1.4953,200400000.0
2008-09-30 15:11:00,1.49525,1.4957,1.4947,1.4949,184000000.0
2008-09-30 15:12:00,1.4949,1.49505,1.494,1.4942,249400000.0
2008-09-30 15:13:00,1.4941,1.4945,1.4939,1.4942,261100000.0
2008-09-30 15:14:00,1.4942,1.4944,1.493,1.4937,401500000.0
2008-09-30 15:15:00,1.4936,1.4936,1.4922,1.4926,196500000.0
2008-09-30 15:16:00,1.4925,1.4929,1.4918,1.4929,352000000.0
2008-09-30 15:17:00,1.4928,1.4932,1.4926,1.4928,214200000.0
2008-09-30 15:18:00,1.49295,1.4935,1.4925,1.4925,217400000.0
2008-09-30 15:19:00,1.4925,1.4935,1.4923,1.4926,237000000.0
2008-09-30 15:20:00,1.4926,1.4931,1.49235,1.49245,190000000.0
2008-09-30 15:21:00,1.4924,1.4925,1.49195,1.49195,245800000.0
2008-09-30 15:22:00,1.4918,1.49275,1.4916,1.4923,295400000.0
2008-09-30 15:23:00,1.4923,1.4924,1.4911,1.4913,782300012.0
2008-09-30 15:24:00,1.4913,1.4913,1.4908,1.4908,1534600042.0
2008-09-30 15:25:00,1.49085,1.4911,1.4905,1.4905,376200000.0
2008-09-30 15:26:00,1.4905,1.4909,1.4894,1.4895,810000000.0
2008-09-30 15:27:00,1.4896,1.4906,1.4896,1.49,224400000.0
2008-09-30 15:28:00,1.49,1.4907,1.48995,1.4907,171600000.0
2008-09-30 15:29:00,1.4907,1.49105,1.4898,1.4898,255400000.0
2008-09-30 15:30:00,1.4899,1.4907,1.4898,1.4904,219000000.0
2008-09-30 15:31:00,1.4904,1.4904,1.4892,1.4898,287900000.0
2008-09-30 15:32:00,1.48975,1.4898,1.4888,1.4889,357300000.0
2008-09-30 15:33:00,1.4889,1.489,1.48835,1.489,219800000.0
2008-09-30 15:34:00,1.4889,1.4896,1.4886,1.4895,239600000.0
2008-09-30 15:35:00,1.4895,1.4898,1.4889,1.4891,304600000.0
2008-09-30 15:36:00,1.4891,1.4896,1.489,1.4895,197400000.0
2008-09-30 15:37:00,1.4895,1.4897,1.4888,1.4896,309600000.0
2008-09-30 15:38:00,1.4895,1.4898,1.4882,1.4885,351600000.0
2008-09-30 15:39:00,1.4884,1.4885,1.4875,1.4883,354100000.0
2008-09-30 15:40:00,1.48835,1.4884,1.4871,1.48715,316600000.0
2008-09-30 15:41:00,1.4872,1.4878,1.4868,1.4868,246200000.0
2008-09-30 15:42:00,1.4868,1.487,1.4862,1.4867,277200000.0
2008-09-30 15:43:00,1.4866,1.4879,1.48645,1.4878,307600000.0
2008-09-30 15:44:00,1.4877,1.4878,1.48615,1.4864,440400000.0
2008-09-30 15:45:00,1.4864,1.48875,1.4863,1.488,365100000.0
2008-09-30 15:46:00,1.488,1.4882,1.488,1.488,523600000.0
2008-09-30 15:47:00,1.488,1.4882,1.4874,1.4879,461200000.0
2008-09-30 15:48:00,1.4879,1.4882,1.4874,1.488,276900000.0
2008-09-30 15:49:00,1.4879,1.4879,1.48745,1.4877,238400000.0
2008-09-30 15:50:00,1.4877,1.4884,1.4869,1.487,366000000.0
2008-09-30 15:51:00,1.4873,1.4876,1.4865,1.4867,293400000.0
2008-09-30 15:52:00,1.4868,1.487,1.4863,1.4864,405900002.0
2008-09-30 15:53:00,1.4864,1.4869,1.4863,1.4868,987199983.0
2008-09-30 15:54:00,1.4868,1.487,1.48625,1.4865,280800000.0
2008-09-30 15:55:00,1.48645,1.4869,1.48615,1.4868,227200000.0
2008-09-30 15:56:00,1.4868,1.4878,1.4868,1.4877,217800000.0
2008-09-30 15:57:00,1.4877,1.4879,1.4869,1.4875,433600000.0
2008-09-30 15:58:00,1.4873,1.48755,1.4869,1.4874,288200000.0
2008-09-30 15:59:00,1.4875,1.4883,1.4874,1.4882,160800000.0
2008-09-30 16:00:00,1.48775,1.489,1.48765,1.4882,325000000.0
2008-09-30 16:01:00,1.4882,1.48965,1.48775,1.4889,307600000.0
2008-09-30 16:02:00,1.4893,1.4902,1.4889,1.4899,415999999.0
2008-09-30 16:03:00,1.48975,1.49145,1.4897,1.4912,260400000.0
2008-09-30 16:04:00,1.491,1.4912,1.4903,1.4904,518000000.0
2008-09-30 16:05:00,1.4906,1.4913,1.4904,1.4908,250800000.0
2008-09-30 16:06:00,1.4908,1.4911,1.4903,1.4908,251500000.0
2008-09-30 16:07:00,1.4908,1.4914,1.4907,1.4913,139800000.0
2008-09-30 16:08:00,1.4914,1.492,1.4909,1.4919,161600000.0
2008-09-30 16:09:00,1.4919,1.4928,1.4913,1.4928,277600000.0
2008-09-30 16:10:00,1.4929,1.4929,1.4918,1.492,199200000.0
2008-09-30 16:11:00,1.492,1.4932,1.4919,1.4926,276600000.0
2008-09-30 16:12:00,1.4927,1.4928,1.4919,1.4926,281899998.0
2008-09-30 16:13:00,1.4926,1.4934,1.4926,1.4931,189400000.0
2008-09-30 16:14:00,1.4931,1.4946,1.493,1.4946,158200000.0
2008-09-30 16:15:00,1.4946,1.4949,1.4944,1.4944,149200000.0
2008-09-30 16:16:00,1.4943,1.4948,1.4943,1.4946,190000000.0
2008-09-30 16:17:00,1.4945,1.4949,1.4945,1.49475,208000000.0
2008-09-30 16:18:00,1.4947,1.4959,1.4947,1.4958,267600000.0
2008-09-30 16:19:00,1.4957,1.49785,1.4957,1.4975,315300000.0
2008-09-30 16:20:00,1.49745,1.5001,1.49735,1.5001,268800000.0
2008-09-30 16:21:00,1.5001,1.5008,1.4996,1.5008,335000000.0
2008-09-30 16:22:00,1.5005,1.5009,1.4994,1.4996,263000000.0
2008-09-30 16:23:00,1.4996,1.4997,1.49775,1.4978,385400000.0
2008-09-30 16:24:00,1.4978,1.4981,1.497,1.4971,894200011.0
2008-09-30 16:25:00,1.4971,1.4986,1.4971,1.4985,330400000.0
2008-09-30 16:26:00,1.4985,1.5001,1.4983,1.4989,367800000.0
2008-09-30 16:27:00,1.4989,1.4994,1.4986,1.499,314400000.0
2008-09-30 16:28:00,1.499,1.4995,1.4986,1.4986,320000000.0
2008-09-30 16:29:00,1.4987,1.4996,1.49825,1.49835,376800000.0
2008-09-30 16:30:00,1.4983,1.4984,1.4973,1.4974,416300000.0
2008-09-30 16:31:00,1.4974,1.4974,1.4965,1.4968,228600000.0
2008-09-30 16:32:00,1.4969,1.4969,1.4962,1.4965,152200000.0
2008-09-30 16:33:00,1.4965,1.4967,1.49595,1.4961,276800000.0
2008-09-30 16:34:00,1.49595,1.49595,1.4949,1.4953,435300000.0
2008-09-30 16:35:00,1.4952,1.49535,1.49435,1.4947,368100000.0
2008-09-30 16:36:00,1.4947,1.49485,1.4937,1.494,480500000.0
2008-09-30 16:37:00,1.4941,1.4941,1.493,1.4936,619600000.0
2008-09-30 16:38:00,1.4936,1.4939,1.4934,1.4939,263200000.0
2008-09-30 16:39:00,1.4938,1.4949,1.4938,1.4944,238600000.0
2008-09-30 16:40:00,1.4945,1.4951,1.4941,1.4943,230600000.0
2008-09-30 16:41:00,1.4943,1.4949,1.4942,1.4945,211400000.0
2008-09-30 16:42:00,1.4946,1.4948,1.4933,1.4936,277900000.0
2008-09-30 16:43:00,1.4936,1.494,1.4928,1.4931,767600000.0
2008-09-30 16:44:00,1.49295,1.4932,1.4917,1.49215,491800000.0
2008-09-30 16:45:00,1.49205,1.49245,1.491,1.4913,547100000.0
2008-09-30 16:46:00,1.4913,1.4925,1.4913,1.4924,631200000.0
2008-09-30 16:47:00,1.4924,1.4936,1.4924,1.49325,339600000.0
2008-09-30 16:48:00,1.49325,1.494,1.49305,1.4935,516500000.0
2008-09-30 16:49:00,1.4934,1.4936,1.4926,1.49305,895900001.0
2008-09-30 16:50:00,1.4931,1.49315,1.4919,1.4919,990100002.0
2008-09-30 16:51:00,1.4918,1.4942,1.4918,1.4938,513400006.0
2008-09-30 16:52:00,1.49385,1.49405,1.4924,1.4933,552400002.0
2008-09-30 16:53:00,1.4933,1.4945,1.4931,1.4939,369100000.0
2008-09-30 16:54:00,1.4939,1.4943,1.4929,1.4943,302400000.0
2008-09-30 16:55:00,1.4943,1.4951,1.494,1.4942,416700000.0
2008-09-30 16:56:00,1.4942,1.4951,1.4935,1.49435,527000000.0
2008-09-30 16:57:00,1.49395,1.4944,1.4932,1.4937,473900000.0
2008-09-30 16:58:00,1.49365,1.4948,1.49235,1.4948,1085399978.0
2008-09-30 16:59:00,1.49465,1.4952,1.4934,1.49345,379000000.0
2008-09-30 17:00:00,1.4932,1.4935,1.49075,1.4914,467000000.0
2008-09-30 17:01:00,1.49125,1.4919,1.491,1.49155,322000000.0
2008-09-30 17:02:00,1.4916,1.4924,1.4911,1.4919,261800000.0
2008-09-30 17:03:00,1.4918,1.4925,1.4915,1.4917,225200000.0
2008-09-30 17:04:00,1.4917,1.4927,1.49085,1.4919,220000000.0
2008-09-30 17:05:00,1.49185,1.49185,1.4899,1.4907,343600000.0
2008-09-30 17:06:00,1.4908,1.4932,1.4906,1.4921,399200000.0
2008-09-30 17:07:00,1.4921,1.4924,1.49105,1.492,190800000.0
2008-09-30 17:08:00,1.4917,1.4932,1.4914,1.4929,301000000.0
2008-09-30 17:09:00,1.4926,1.4947,1.4921,1.49465,277400000.0
2008-09-30 17:10:00,1.49465,1.4949,1.49315,1.4936,518300000.0
2008-09-30 17:11:00,1.4936,1.4948,1.4931,1.494,516300000.0
2008-09-30 17:12:00,1.4941,1.4949,1.4933,1.4937,352699996.0
2008-09-30 17:13:00,1.4937,1.4945,1.4928,1.494,736699998.0
2008-09-30 17:14:00,1.494,1.4942,1.4929,1.4938,395400000.0
2008-09-30 17:15:00,1.4938,1.495,1.49355,1.4949,375000000.0
2008-09-30 17:16:00,1.4941,1.4951,1.49405,1.495,584000000.0
2008-09-30 17:17:00,1.49495,1.4951,1.4941,1.4944,188200000.0
2008-09-30 17:18:00,1.4945,1.4948,1.4941,1.4946,148800000.0
2008-09-30 17:19:00,1.4946,1.4957,1.4939,1.4953,162000000.0
2008-09-30 17:20:00,1.4954,1.4961,1.494,1.4944,168000000.0
2008-09-30 17:21:00,1.4942,1.4956,1.49335,1.4954,158400000.0
2008-09-30 17:22:00,1.4953,1.4959,1.49515,1.4954,145800000.0
2008-09-30 17:23:00,1.4954,1.4963,1.4954,1.4962,132000000.0
2008-09-30 17:24:00,1.496,1.4967,1.4957,1.4965,145600000.0
2008-09-30 17:25:00,1.4966,1.497,1.4962,1.4962,117400000.0
2008-09-30 17:26:00,1.4963,1.4965,1.4955,1.4958,134200000.0
2008-09-30 17:27:00,1.49575,1.4966,1.4953,1.4958,148800000.0
2008-09-30 17:28:00,1.4957,1.4966,1.4952,1.4965,145600000.0
2008-09-30 17:29:00,1.4967,1.49735,1.4958,1.49725,173400000.0
2008-09-30 17:30:00,1.4978,1.4982,1.4947,1.495,440800000.0
2008-09-30 17:31:00,1.4949,1.4951,1.4937,1.4945,530200002.0
2008-09-30 17:32:00,1.4945,1.4958,1.4945,1.4953,174600000.0
2008-09-30 17:33:00,1.49525,1.4953,1.4945,1.4947,146800000.0
2008-09-30 17:34:00,1.4948,1.4948,1.4941,1.4948,169800000.0
2008-09-30 17:35:00,1.4948,1.4949,1.4941,1.4947,163800000.0
2008-09-30 17:36:00,1.4947,1.4948,1.4931,1.4931,212800000.0
2008-09-30 17:37:00,1.4932,1.4934,1.4931,1.4931,116200000.0
2008-09-30 17:38:00,1.493,1.493,1.492,1.4924,229200000.0
2008-09-30 17:39:00,1.4925,1.4936,1.4924,1.4933,252200000.0
2008-09-30 17:40:00,1.4932,1.4935,1.4931,1.4934,148600000.0
2008-09-30 17:41:00,1.49325,1.494,1.4932,1.4937,158600000.0
2008-09-30 17:42:00,1.4939,1.4952,1.4939,1.4947,288600000.0
2008-09-30 17:43:00,1.4946,1.4946,1.49365,1.4937,222400000.0
2008-09-30 17:44:00,1.4937,1.4938,1.4922,1.4926,218000000.0
2008-09-30 17:45:00,1.4927,1.4937,1.4926,1.4935,219600000.0
2008-09-30 17:46:00,1.4935,1.4937,1.4928,1.4931,229600000.0
2008-09-30 17:47:00,1.4931,1.4937,1.4931,1.4935,112200000.0
2008-09-30 17:48:00,1.4934,1.4936,1.4929,1.4929,136800000.0
2008-09-30 17:49:00,1.4929,1.4932,1.4915,1.4922,393300001.0
2008-09-30 17:50:00,1.4922,1.4932,1.4922,1.4927,182400000.0
2008-09-30 17:51:00,1.4928,1.4929,1.4922,1.4928,232600000.0
2008-09-30 17:52:00,1.493,1.493,1.4917,1.4919,238000000.0
2008-09-30 17:53:00,1.49185,1.4919,1.4911,1.4912,252400000.0
2008-09-30 17:54:00,1.4912,1.4913,1.4904,1.4912,266300000.0
2008-09-30 17:55:00,1.4911,1.4914,1.4906,1.491,389400000.0
2008-09-30 17:56:00,1.491,1.4915,1.4909,1.4915,200400000.0
2008-09-30 17:57:00,1.4915,1.4919,1.4909,1.4913,299200000.0
2008-09-30 17:58:00,1.4914,1.4915,1.4911,1.4913,171400000.0
2008-09-30 17:59:00,1.4913,1.4933,1.4912,1.4921,212200000.0
2008-09-30 18:00:00,1.4921,1.493,1.49175,1.493,335600000.0
2008-09-30 18:01:00,1.4931,1.4934,1.4929,1.4932,314800000.0
2008-09-30 18:02:00,1.4929,1.4935,1.4928,1.4928,398000000.0
2008-09-30 18:03:00,1.4928,1.4928,1.49225,1.4928,317000000.0
2008-09-30 18:04:00,1.4928,1.4933,1.49265,1.4933,280600000.0
2008-09-30 18:05:00,1.49325,1.4934,1.4924,1.4928,381400000.0
2008-09-30 18:06:00,1.4925,1.4928,1.4914,1.4916,565299996.0
2008-09-30 18:07:00,1.4917,1.492,1.4914,1.4914,592199996.0
2008-09-30 18:08:00,1.4914,1.49205,1.491,1.492,640999995.0
2008-09-30 18:09:00,1.49205,1.4923,1.4918,1.4921,160000000.0
2008-09-30 18:10:00,1.4921,1.4921,1.49165,1.49165,183800000.0
2008-09-30 18:11:00,1.4916,1.4918,1.4914,1.4914,257000000.0
2008-09-30 18:12:00,1.4916,1.4916,1.4914,1.4915,176400000.0
2008-09-30 18:13:00,1.4915,1.492,1.4913,1.492,200200000.0
2008-09-30 18:14:00,1.4919,1.4919,1.4916,1.4918,55800000.0
2008-09-30 18:15:00,1.49175,1.4925,1.4912,1.4922,216700001.0
2008-09-30 18:16:00,1.4922,1.4925,1.4917,1.4919,299099999.0
2008-09-30 18:17:00,1.4919,1.4925,1.4918,1.492,141400000.0
2008-09-30 18:18:00,1.492,1.4926,1.4918,1.4925,264400000.0
2008-09-30 18:19:00,1.49245,1.49245,1.4917,1.4921,156800000.0
2008-09-30 18:20:00,1.4921,1.4926,1.492,1.4924,244000000.0
2008-09-30 18:21:00,1.4924,1.4937,1.4921,1.4937,292200000.0
2008-09-30 18:22:00,1.49335,1.4944,1.49335,1.4937,378200000.0
2008-09-30 18:23:00,1.4936,1.4937,1.4926,1.4926,476100001.0
2008-09-30 18:24:00,1.4926,1.4926,1.4919,1.4919,425300000.0
2008-09-30 18:25:00,1.4919,1.4919,1.4915,1.4915,569600001.0
2008-09-30 18:26:00,1.4915,1.4915,1.4905,1.491,895500000.0
2008-09-30 18:27:00,1.491,1.4923,1.4905,1.4916,329199999.0
2008-09-30 18:28:00,1.4916,1.4919,1.4914,1.4919,618600000.0
2008-09-30 18:29:00,1.4919,1.49265,1.4918,1.4921,482400000.0
2008-09-30 18:30:00,1.4921,1.4921,1.491,1.4914,751600000.0
2008-09-30 18:31:00,1.4915,1.4922,1.4908,1.4921,483700000.0
2008-09-30 18:32:00,1.49225,1.4926,1.4919,1.4919,159200000.0
2008-09-30 18:33:00,1.4919,1.4922,1.4919,1.4921,82800000.0
2008-09-30 18:34:00,1.4921,1.4925,1.4918,1.4918,178000000.0
2008-09-30 18:35:00,1.4917,1.49185,1.491,1.4912,1110099978.0
2008-09-30 18:36:00,1.49105,1.4918,1.49105,1.4915,237800000.0
2008-09-30 18:37:00,1.49155,1.4918,1.4915,1.4917,78000000.0
2008-09-30 18:38:00,1.4917,1.49205,1.4917,1.4919,114000000.0
2008-09-30 18:39:00,1.492,1.4922,1.4918,1.4919,157200000.0
2008-09-30 18:40:00,1.4919,1.4921,1.4916,1.4916,217000000.0
2008-09-30 18:41:00,1.4916,1.4917,1.4912,1.4912,118600000.0
2008-09-30 18:42:00,1.4912,1.4916,1.4912,1.4912,264800000.0
2008-09-30 18:43:00,1.4912,1.4914,1.4903,1.4906,599999999.0
2008-09-30 18:44:00,1.4906,1.4909,1.4904,1.4908,208600000.0
2008-09-30 18:45:00,1.4909,1.491,1.4901,1.4905,111000000.0
2008-09-30 18:46:00,1.4905,1.4905,1.4899,1.4902,121400000.0
2008-09-30 18:47:00,1.4902,1.4905,1.49,1.4901,80100000.0
2008-09-30 18:48:00,1.49,1.4905,1.4893,1.4897,177200000.0
2008-09-30 18:49:00,1.4894,1.4899,1.4892,1.4892,74200000.0
2008-09-30 18:50:00,1.4894,1.4896,1.4892,1.4895,275400000.0
2008-09-30 18:51:00,1.4895,1.4899,1.4893,1.4898,168000000.0
2008-09-30 18:52:00,1.4898,1.4904,1.48965,1.4902,157700000.0
2008-09-30 18:53:00,1.4902,1.4905,1.49,1.4902,158400000.0
2008-09-30 18:54:00,1.4902,1.4903,1.4899,1.49005,140000000.0
2008-09-30 18:55:00,1.49005,1.49005,1.4899,1.4899,122400000.0
2008-09-30 18:56:00,1.4899,1.4904,1.4898,1.4902,242600000.0
2008-09-30 18:57:00,1.4902,1.4906,1.49,1.49055,108400000.0
2008-09-30 18:58:00,1.49045,1.49055,1.48985,1.4901,187600000.0
2008-09-30 18:59:00,1.4901,1.4907,1.4901,1.4902,363600000.0
2008-09-30 19:00:00,1.49015,1.4902,1.4901,1.4901,489800000.0
2008-09-30 19:01:00,1.4901,1.4901,1.4892,1.4897,208100000.0
2008-09-30 19:02:00,1.4897,1.48985,1.4895,1.48985,205200000.0
2008-09-30 19:03:00,1.4898,1.48995,1.4893,1.4895,381600000.0
2008-09-30 19:04:00,1.4895,1.4904,1.48945,1.4903,128200000.0
2008-09-30 19:05:00,1.4903,1.4904,1.4896,1.4897,81400000.0
2008-09-30 19:06:00,1.4897,1.4898,1.4894,1.4897,147400000.0
2008-09-30 19:07:00,1.4897,1.4897,1.4895,1.4897,97400000.0
2008-09-30 19:08:00,1.4896,1.4903,1.4896,1.4902,175400000.0
2008-09-30 19:09:00,1.4901,1.4903,1.49,1.4902,64200000.0
2008-09-30 19:10:00,1.4902,1.4912,1.49015,1.49055,280400000.0
2008-09-30 19:11:00,1.4907,1.4909,1.4902,1.4906,199600000.0
2008-09-30 19:12:00,1.4906,1.4911,1.4904,1.4909,133800000.0
2008-09-30 19:13:00,1.4908,1.4914,1.4901,1.491,399000000.0
2008-09-30 19:14:00,1.491,1.4911,1.4902,1.4903,1153699999.0
2008-09-30 19:15:00,1.49025,1.4907,1.4902,1.4904,400800000.0
2008-09-30 19:16:00,1.49045,1.4905,1.4902,1.4902,804499991.0
2008-09-30 19:17:00,1.4902,1.4904,1.4896,1.4896,1171500000.0
2008-09-30 19:18:00,1.4896,1.4896,1.489,1.48905,675000000.0
2008-09-30 19:19:00,1.4891,1.48965,1.489,1.48935,277400000.0
2008-09-30 19:20:00,1.48935,1.4903,1.4893,1.49,200400000.0
2008-09-30 19:21:00,1.49,1.4912,1.4897,1.491,192400000.0
2008-09-30 19:22:00,1.4911,1.4912,1.4891,1.491,477599997.0
2008-09-30 19:23:00,1.491,1.49195,1.491,1.4915,280800000.0
2008-09-30 19:24:00,1.4915,1.4918,1.4913,1.4917,190800000.0
2008-09-30 19:25:00,1.4917,1.4923,1.4917,1.4923,247400000.0
2008-09-30 19:26:00,1.49225,1.49285,1.49185,1.4928,264600000.0
2008-09-30 19:27:00,1.4928,1.493,1.4922,1.4927,274800000.0
2008-09-30 19:28:00,1.4927,1.49275,1.4924,1.4926,261000000.0
2008-09-30 19:29:00,1.49265,1.4934,1.4926,1.4929,188600000.0
2008-09-30 19:30:00,1.4929,1.4932,1.4928,1.4932,137000000.0
2008-09-30 19:31:00,1.493,1.4934,1.4929,1.4933,286800000.0
2008-09-30 19:32:00,1.4932,1.4936,1.4928,1.4934,190800000.0
2008-09-30 19:33:00,1.4932,1.4937,1.493,1.4934,213000000.0
2008-09-30 19:34:00,1.49345,1.4949,1.4934,1.4947,228600000.0
2008-09-30 19:35:00,1.4947,1.4949,1.49415,1.4945,196600000.0
2008-09-30 19:36:00,1.4945,1.4946,1.49425,1.4943,170600000.0
2008-09-30 19:37:00,1.4943,1.4943,1.4934,1.4936,503199999.0
2008-09-30 19:38:00,1.4936,1.4952,1.4936,1.4952,336600000.0
2008-09-30 19:39:00,1.4953,1.4958,1.4944,1.4949,299800000.0
2008-09-30 19:40:00,1.495,1.495,1.4944,1.4946,169000000.0
2008-09-30 19:41:00,1.4946,1.4953,1.4945,1.4953,143200000.0
2008-09-30 19:42:00,1.4952,1.4952,1.494,1.4942,193400000.0
2008-09-30 19:43:00,1.4942,1.4943,1.494,1.494,289400000.0
2008-09-30 19:44:00,1.494,1.494,1.494,1.494,38400000.0
2008-09-30 19:45:00,1.494,1.4941,1.49385,1.4941,200600000.0
2008-09-30 19:46:00,1.4941,1.4942,1.494,1.494,195800000.0
2008-09-30 19:47:00,1.494,1.4944,1.494,1.494,364000000.0
2008-09-30 19:48:00,1.4939,1.494,1.4937,1.4939,117999999.0
2008-09-30 19:49:00,1.4939,1.494,1.4938,1.494,132799994.0
2008-09-30 19:50:00,1.4939,1.494,1.4935,1.494,174200000.0
2008-09-30 19:51:00,1.494,1.494,1.49365,1.4937,170799997.0
2008-09-30 19:52:00,1.4937,1.49415,1.4937,1.49375,440399999.0
2008-09-30 19:53:00,1.4939,1.494,1.49295,1.4931,517999993.0
2008-09-30 19:54:00,1.4931,1.4935,1.4931,1.4932,162800000.0
2008-09-30 19:55:00,1.4932,1.4933,1.49295,1.4931,90200000.0
2008-09-30 19:56:00,1.49315,1.4938,1.49315,1.4936,61800000.0
2008-09-30 19:57:00,1.4935,1.4939,1.4933,1.4937,182600000.0
2008-09-30 19:58:00,1.4937,1.494,1.4937,1.494,71000000.0
2008-09-30 19:59:00,1.4939,1.4943,1.4937,1.4943,141600000.0
2008-09-30 20:00:00,1.4943,1.4946,1.49415,1.4945,111800000.0
2008-09-30 20:01:00,1.4945,1.4945,1.4942,1.4942,78200000.0
2008-09-30 20:02:00,1.4943,1.4944,1.4942,1.4942,102200000.0
2008-09-30 20:03:00,1.4942,1.4942,1.4941,1.4942,37400000.0
2008-09-30 20:04:00,1.4941,1.4942,1.4938,1.494,121100000.0
2008-09-30 20:05:00,1.4938,1.4943,1.4938,1.494,200400000.0
2008-09-30 20:06:00,1.494,1.4949,1.494,1.4945,198400000.0
2008-09-30 20:07:00,1.4946,1.4955,1.4944,1.4955,209400000.0
2008-09-30 20:08:00,1.4954,1.4956,1.495,1.4953,181400000.0
2008-09-30 20:09:00,1.4953,1.496,1.4953,1.4955,99000000.0
2008-09-30 20:10:00,1.4956,1.4959,1.49525,1.4959,136400000.0
2008-09-30 20:11:00,1.4959,1.4963,1.49555,1.4959,152500000.0
2008-09-30 20:12:00,1.4959,1.4962,1.4957,1.4959,196400000.0
2008-09-30 20:13:00,1.4959,1.4962,1.4957,1.4962,267200001.0
2008-09-30 20:14:00,1.49625,1.4965,1.4961,1.4962,147600000.0
2008-09-30 20:15:00,1.4964,1.4965,1.4961,1.4963,181200000.0
2008-09-30 20:16:00,1.4962,1.4966,1.4961,1.4966,124400000.0
2008-09-30 20:17:00,1.4966,1.4971,1.4963,1.49675,166700000.0
2008-09-30 20:18:00,1.497,1.4973,1.49625,1.4965,140800000.0
2008-09-30 20:19:00,1.49645,1.49645,1.4961,1.49625,146600000.0
2008-09-30 20:20:00,1.4964,1.4964,1.496,1.49625,191000000.0
2008-09-30 20:21:00,1.49625,1.497,1.49615,1.49685,204200000.0
2008-09-30 20:22:00,1.49665,1.4972,1.4965,1.49665,48800000.0
2008-09-30 20:23:00,1.49675,1.4972,1.49665,1.49715,103600000.0
2008-09-30 20:24:00,1.4972,1.4972,1.497,1.4971,60400000.0
2008-09-30 20:25:00,1.497,1.4973,1.497,1.4973,84400000.0
2008-09-30 20:26:00,1.49735,1.49785,1.4972,1.49785,97300000.0
2008-09-30 20:27:00,1.498,1.4984,1.49775,1.4983,94300000.0
2008-09-30 20:28:00,1.49825,1.4987,1.49825,1.4985,160400000.0
2008-09-30 20:29:00,1.4986,1.49885,1.4985,1.4986,169600000.0
2008-09-30 20:30:00,1.4985,1.4985,1.4981,1.4981,290100002.0
2008-09-30 20:31:00,1.4981,1.49845,1.4967,1.4967,938600002.0
2008-09-30 20:32:00,1.4971,1.4971,1.4952,1.496,252400000.0
2008-09-30 20:33:00,1.496,1.4967,1.4959,1.4961,99300000.0
2008-09-30 20:34:00,1.49595,1.4972,1.4959,1.4971,171200000.0
2008-09-30 20:35:00,1.4972,1.4973,1.4967,1.4967,354000000.0
2008-09-30 20:36:00,1.4967,1.4972,1.4967,1.497,171800000.0
2008-09-30 20:37:00,1.4972,1.4974,1.4967,1.4974,180800000.0
2008-09-30 20:38:00,1.4973,1.4973,1.4969,1.4971,78400000.0
2008-09-30 20:39:00,1.4971,1.4975,1.4969,1.4974,89200000.0
2008-09-30 20:40:00,1.4973,1.4975,1.497,1.4973,151600000.0
2008-09-30 20:41:00,1.4972,1.49735,1.4968,1.4971,82800000.0
2008-09-30 20:42:00,1.4971,1.4977,1.49695,1.49725,527800002.0
2008-09-30 20:43:00,1.49735,1.4976,1.49695,1.49695,87000000.0
2008-09-30 20:44:00,1.497,1.4974,1.49645,1.4974,233000000.0
2008-09-30 20:45:00,1.4973,1.49735,1.4969,1.4969,89600000.0
2008-09-30 20:46:00,1.4969,1.4971,1.4969,1.4971,296800000.0
2008-09-30 20:47:00,1.4975,1.4975,1.4971,1.4971,19400000.0
2008-09-30 20:48:00,1.4971,1.4987,1.4971,1.49855,258200000.0
2008-09-30 20:49:00,1.49865,1.49955,1.4986,1.4991,240600000.0
2008-09-30 20:50:00,1.4992,1.4993,1.4988,1.4989,150800000.0
2008-09-30 20:51:00,1.4989,1.4995,1.4989,1.4994,182400000.0
2008-09-30 20:52:00,1.4995,1.4995,1.4989,1.4991,227200000.0
2008-09-30 20:53:00,1.499,1.4993,1.4987,1.4987,84800000.0
2008-09-30 20:54:00,1.4988,1.4992,1.4988,1.4992,74800000.0
2008-09-30 20:55:00,1.4992,1.4992,1.4989,1.4989,90600000.0
2008-09-30 20:56:00,1.49885,1.499,1.4987,1.4989,111600000.0
2008-09-30 20:57:00,1.4989,1.499,1.49855,1.499,151200000.0
2008-09-30 20:58:00,1.4989,1.4989,1.4986,1.4986,112000000.0
2008-09-30 20:59:00,1.4986,1.4988,1.4977,1.49845,801500006.0
2008-09-30 21:00:00,1.4984,1.4988,1.4984,1.4985,157800000.0
2008-09-30 21:01:00,1.4985,1.4985,1.4974,1.4975,104200000.0
2008-09-30 21:02:00,1.4974,1.4977,1.4971,1.4974,246800000.0
2008-09-30 21:03:00,1.4972,1.4974,1.4971,1.49715,276400000.0
2008-09-30 21:04:00,1.49715,1.4974,1.4971,1.4973,414000000.0
2008-09-30 21:05:00,1.4973,1.4976,1.4973,1.4976,283000000.0
2008-09-30 21:06:00,1.4976,1.4979,1.4972,1.4974,243400000.0
2008-09-30 21:07:00,1.49735,1.4982,1.49715,1.4974,257400000.0
2008-09-30 21:08:00,1.4974,1.498,1.4974,1.498,130800000.0
2008-09-30 21:09:00,1.4979,1.4979,1.4973,1.4975,106200000.0
2008-09-30 21:10:00,1.49755,1.4978,1.4972,1.4976,118400000.0
2008-09-30 21:11:00,1.4976,1.4979,1.4971,1.4972,149000000.0
2008-09-30 21:12:00,1.4973,1.4975,1.4965,1.4973,287600001.0
2008-09-30 21:13:00,1.4973,1.4977,1.49685,1.4972,84200000.0
2008-09-30 21:14:00,1.49725,1.4976,1.4971,1.49725,144800000.0
2008-09-30 21:15:00,1.49725,1.4978,1.49715,1.4978,94000000.0
2008-09-30 21:16:00,1.4977,1.4979,1.4975,1.4979,69600000.0
2008-09-30 21:17:00,1.4981,1.4983,1.4977,1.4983,132000000.0
2008-09-30 21:18:00,1.49835,1.4985,1.4981,1.4983,87200000.0
2008-09-30 21:19:00,1.4983,1.4983,1.4979,1.4982,65400000.0
2008-09-30 21:20:00,1.49815,1.49815,1.4978,1.4979,72800000.0
2008-09-30 21:21:00,1.49785,1.4983,1.49775,1.498,80200000.0
2008-09-30 21:22:00,1.498,1.4981,1.49765,1.4978,90700000.0
2008-09-30 21:23:00,1.4978,1.4978,1.4974,1.4976,102200000.0
2008-09-30 21:24:00,1.4975,1.4976,1.49735,1.4976,206600000.0
2008-09-30 21:25:00,1.4976,1.498,1.4975,1.4978,151000000.0
2008-09-30 21:26:00,1.4978,1.4979,1.4975,1.4975,51600000.0
2008-09-30 21:27:00,1.4974,1.4976,1.4972,1.4972,93400000.0
2008-09-30 21:28:00,1.4972,1.4974,1.4971,1.4971,81800000.0
2008-09-30 21:29:00,1.49715,1.4972,1.4971,1.4971,80000000.0
2008-09-30 21:30:00,1.4972,1.49725,1.4971,1.4971,30600000.0
2008-09-30 21:31:00,1.4971,1.4973,1.4969,1.497,144400000.0
2008-09-30 21:32:00,1.497,1.4971,1.497,1.4971,56600000.0
2008-09-30 21:33:00,1.4967,1.4971,1.4964,1.4965,238200000.0
2008-09-30 21:34:00,1.4964,1.4967,1.496,1.4967,85000000.0
2008-09-30 21:35:00,1.4966,1.4968,1.49605,1.4967,60400000.0
2008-09-30 21:36:00,1.4966,1.4969,1.4964,1.4968,59200000.0
2008-09-30 21:37:00,1.49665,1.4969,1.49615,1.4969,99600000.0
2008-09-30 21:38:00,1.4969,1.49695,1.4968,1.49695,21200000.0
2008-09-30 21:39:00,1.497,1.497,1.4967,1.4969,105000000.0
2008-09-30 21:40:00,1.4968,1.49715,1.4965,1.4969,104200000.0
2008-09-30 21:41:00,1.49685,1.4969,1.4966,1.4968,91800000.0
2008-09-30 21:42:00,1.4967,1.4969,1.4966,1.4966,69800000.0
2008-09-30 21:43:00,1.4966,1.497,1.4965,1.497,204200000.0
2008-09-30 21:44:00,1.497,1.4972,1.497,1.4972,34800000.0
2008-09-30 21:45:00,1.4972,1.4973,1.4967,1.4971,161000000.0
2008-09-30 21:46:00,1.49705,1.4973,1.4969,1.49695,76800000.0
2008-09-30 21:47:00,1.4969,1.4973,1.4969,1.4972,66200000.0
2008-09-30 21:48:00,1.4973,1.4975,1.4971,1.4974,111600000.0
2008-09-30 21:49:00,1.4973,1.4977,1.4969,1.4976,175200000.0
2008-09-30 21:50:00,1.4976,1.4983,1.4976,1.4982,90200000.0
2008-09-30 21:51:00,1.4981,1.4982,1.4978,1.49795,94300000.0
2008-09-30 21:52:00,1.4979,1.498,1.4977,1.4978,93000000.0
2008-09-30 21:53:00,1.49775,1.49775,1.4977,1.4977,78000000.0
2008-09-30 21:54:00,1.4976,1.4978,1.4976,1.4976,450899997.0
2008-09-30 21:55:00,1.498,1.498,1.4976,1.49785,292600000.0
2008-09-30 21:56:00,1.4979,1.4984,1.4978,1.4982,230000001.0
2008-09-30 21:57:00,1.4983,1.4985,1.4981,1.4983,95200000.0
2008-09-30 21:58:00,1.49825,1.49845,1.49805,1.4981,98200000.0
2008-09-30 21:59:00,1.49815,1.4983,1.49775,1.4979,192200000.0
2008-09-30 22:00:00,1.498,1.4981,1.4975,1.4977,251400000.0
2008-09-30 22:01:00,1.4976,1.4978,1.4971,1.4973,263200000.0
2008-09-30 22:02:00,1.4976,1.4976,1.49695,1.49705,119100000.0
2008-09-30 22:03:00,1.497,1.4976,1.49695,1.4976,87400000.0
2008-09-30 22:04:00,1.4976,1.4976,1.4976,1.4976,336000000.0
2008-09-30 22:05:00,1.4976,1.4976,1.4976,1.4976,252000000.0
2008-09-30 22:06:00,1.4976,1.4976,1.497,1.4976,224400000.0
2008-09-30 22:07:00,1.4976,1.4976,1.4968,1.4969,442200000.0
2008-09-30 22:08:00,1.4969,1.4976,1.4968,1.4976,272600000.0
2008-09-30 22:09:00,1.4972,1.4979,1.4972,1.4976,247700000.0
2008-09-30 22:10:00,1.4976,1.49795,1.4976,1.4979,420800000.0
2008-09-30 22:11:00,1.4979,1.4987,1.49765,1.4983,131200000.0
2008-09-30 22:12:00,1.49825,1.4983,1.4978,1.4981,67200000.0
2008-09-30 22:13:00,1.49815,1.4983,1.4978,1.498,150600000.0
2008-09-30 22:14:00,1.49805,1.499,1.49795,1.4989,86000000.0
2008-09-30 22:15:00,1.4989,1.499,1.4985,1.4987,123400000.0
2008-09-30 22:16:00,1.49875,1.4988,1.4982,1.49865,80200000.0
2008-09-30 22:17:00,1.49865,1.4988,1.4983,1.49835,121800000.0
2008-09-30 22:18:00,1.4983,1.4994,1.4983,1.4992,193400000.0
2008-09-30 22:19:00,1.4992,1.4993,1.4989,1.4989,54400000.0
2008-09-30 22:20:00,1.4989,1.4997,1.4988,1.4996,343600000.0
2008-09-30 22:21:00,1.49955,1.5001,1.4993,1.4997,149800000.0
2008-09-30 22:22:00,1.49975,1.5001,1.49975,1.5,44800000.0
2008-09-30 22:23:00,1.4999,1.5004,1.4999,1.5004,42600000.0
2008-09-30 22:24:00,1.5003,1.50055,1.5,1.5003,154200000.0
2008-09-30 22:25:00,1.5003,1.5003,1.5001,1.5002,14600000.0
2008-09-30 22:26:00,1.5003,1.5004,1.5002,1.5002,50600000.0
2008-09-30 22:27:00,1.5002,1.5006,1.5002,1.5004,49200000.0
2008-09-30 22:28:00,1.5003,1.5003,1.5002,1.5002,38400000.0
2008-09-30 22:29:00,1.5002,1.5005,1.5002,1.5002,46200000.0
2008-09-30 22:30:00,1.5002,1.5002,1.5002,1.5002,14800000.0
2008-09-30 22:31:00,1.5002,1.5002,1.5,1.5,10400000.0
2008-09-30 22:32:00,1.5001,1.5002,1.4994,1.4996,47800000.0
2008-09-30 22:33:00,1.4994,1.4998,1.4991,1.4992,30600000.0
2008-09-30 22:34:00,1.4989,1.4992,1.49835,1.4992,172600000.0
2008-09-30 22:35:00,1.4992,1.49985,1.49875,1.4995,345800000.0
2008-09-30 22:36:00,1.4995,1.5003,1.4991,1.5003,132000000.0
2008-09-30 22:37:00,1.5002,1.5003,1.4992,1.4992,94700000.0
2008-09-30 22:38:00,1.4992,1.4997,1.4992,1.4993,607800004.0
2008-09-30 22:39:00,1.4993,1.4999,1.49925,1.4995,88400000.0
2008-09-30 22:40:00,1.4992,1.4996,1.4989,1.4992,80500000.0
2008-09-30 22:41:00,1.4992,1.49965,1.4992,1.4995,58800000.0
2008-09-30 22:42:00,1.4995,1.4995,1.4995,1.4995,72000000.0
2008-09-30 22:43:00,1.4995,1.49955,1.4995,1.4995,69400000.0
2008-09-30 22:44:00,1.4995,1.50065,1.4995,1.5001,173900000.0
2008-09-30 22:45:00,1.50015,1.5002,1.4998,1.5002,83200000.0
2008-09-30 22:46:00,1.5003,1.5003,1.5003,1.5003,2200000.0
2008-09-30 22:47:00,1.5004,1.5007,1.5004,1.5007,102800000.0
2008-09-30 22:48:00,1.5009,1.501,1.5007,1.5008,34400000.0
2008-09-30 22:49:00,1.5007,1.501,1.5007,1.5007,83000000.0
2008-09-30 22:50:00,1.5007,1.5007,1.5007,1.5007,144000000.0
2008-09-30 22:51:00,1.5007,1.5007,1.5007,1.5007,189000000.0
2008-09-30 22:52:00,1.5007,1.5007,1.5005,1.5007,86400000.0
2008-09-30 22:53:00,1.5007,1.5007,1.5007,1.5007,33600000.0
2008-09-30 22:54:00,1.5007,1.5007,1.5005,1.5007,28800000.0
2008-09-30 22:55:00,1.5007,1.5007,1.5002,1.5002,46000000.0
2008-09-30 22:56:00,1.5005,1.5005,1.5001,1.5002,19200000.0
2008-09-30 22:57:00,1.5002,1.5002,1.5002,1.5002,51600000.0
2008-09-30 22:58:00,1.5002,1.5002,1.5001,1.5002,26400000.0
2008-09-30 22:59:00,1.5002,1.5002,1.5001,1.5002,31200000.0
2008-09-30 23:00:00,1.5002,1.50045,1.5002,1.5002,24000000.0
2008-09-30 23:01:00,1.5002,1.5004,1.5002,1.5003,17100000.0
2008-09-30 23:02:00,1.5005,1.5005,1.5003,1.5004,44500000.0
2008-09-30 23:03:00,1.50035,1.50035,1.5002,1.5002,34500000.0
2008-09-30 23:04:00,1.5002,1.5002,1.5002,1.5002,5700000.0
2008-09-30 23:05:00,1.5002,1.5002,1.5002,1.5002,3600000.0
2008-09-30 23:06:00,1.5002,1.5003,1.5002,1.5002,12300000.0
2008-09-30 23:07:00,1.5003,1.5004,1.5002,1.5002,30800000.0
2008-09-30 23:08:00,1.5002,1.5002,1.5002,1.5002,4600000.0
2008-09-30 23:09:00,1.5002,1.5002,1.5002,1.5002,8000000.0
2008-09-30 23:10:00,1.5002,1.5002,1.49965,1.49985,146200000.0
2008-09-30 23:11:00,1.49995,1.50095,1.49995,1.50095,43300000.0
2008-09-30 23:12:00,1.50095,1.5011,1.50065,1.5007,195700000.0
2008-09-30 23:13:00,1.5007,1.501,1.50065,1.50075,86100000.0
2008-09-30 23:14:00,1.50075,1.501,1.50065,1.5007,46800000.0
2008-09-30 23:15:00,1.5007,1.5007,1.5007,1.5007,126000000.0
2008-09-30 23:16:00,1.5007,1.5007,1.4998,1.4998,268800000.0
2008-09-30 23:17:00,1.4998,1.4998,1.4998,1.4998,42000000.0
2008-09-30 23:18:00,1.4998,1.4998,1.4998,1.4998,16800000.0
2008-09-30 23:19:00,1.4998,1.50015,1.4998,1.5,193900000.0
2008-09-30 23:20:00,1.5,1.50045,1.5,1.50045,56600000.0
2008-09-30 23:21:00,1.5005,1.5012,1.5004,1.5011,150000000.0
2008-09-30 23:22:00,1.5012,1.5012,1.501,1.501,24600000.0
2008-09-30 23:23:00,1.5011,1.50145,1.501,1.5012,71200000.0
2008-09-30 23:24:00,1.5012,1.5017,1.5011,1.5016,149200000.0
2008-09-30 23:25:00,1.5016,1.50165,1.5014,1.5015,112800000.0
2008-09-30 23:26:00,1.50155,1.50155,1.5014,1.5014,49600000.0
2008-09-30 23:27:00,1.5014,1.5016,1.5014,1.5014,65200000.0
2008-09-30 23:28:00,1.5014,1.5017,1.5014,1.5017,42000000.0
2008-09-30 23:29:00,1.5017,1.5017,1.5017,1.5017,3600000.0
2008-09-30 23:30:00,1.5017,1.5017,1.5017,1.5017,3600000.0
2008-09-30 23:31:00,1.5017,1.5017,1.5017,1.5017,31200000.0
2008-09-30 23:32:00,1.5017,1.5017,1.5016,1.5016,28800000.0
2008-09-30 23:33:00,1.5016,1.5016,1.5016,1.5016,1200000.0
2008-09-30 23:34:00,1.5016,1.5016,1.5014,1.5014,48000000.0
2008-09-30 23:35:00,1.5014,1.5014,1.5014,1.5014,25200000.0
2008-09-30 23:36:00,1.5014,1.5014,1.5014,1.5014,122400000.0
2008-09-30 23:37:00,1.5014,1.5017,1.5014,1.5017,74200000.0
2008-09-30 23:38:00,1.5017,1.5017,1.5017,1.5017,9600000.0
2008-09-30 23:39:00,1.5015,1.5015,1.5014,1.5014,12000000.0
2008-09-30 23:40:00,1.5017,1.5017,1.5017,1.5017,12000000.0
2008-09-30 23:41:00,1.5017,1.5017,1.5017,1.5017,16800000.0
2008-09-30 23:42:00,1.5017,1.5017,1.5014,1.5014,28800000.0
2008-09-30 23:43:00,1.5014,1.5014,1.5014,1.5014,3600000.0
2008-09-30 23:44:00,1.5014,1.5017,1.5006,1.5006,57800000.0
2008-09-30 23:45:00,1.5006,1.5006,1.5006,1.5006,22000000.0
2008-09-30 23:46:00,1.5006,1.5006,1.5006,1.5006,6000000.0
2008-09-30 23:47:00,1.5006,1.5006,1.5005,1.5005,12600000.0
2008-09-30 23:48:00,1.5005,1.5005,1.5005,1.5005,27000000.0
2008-09-30 23:49:00,1.5005,1.5006,1.5005,1.5006,10800000.0
2008-09-30 23:50:00,1.5006,1.5006,1.5006,1.5006,4500000.0
2008-09-30 23:51:00,1.5006,1.5008,1.5006,1.5006,17400000.0
2008-09-30 23:52:00,1.5006,1.5007,1.5006,1.5006,41000000.0
2008-09-30 23:53:00,1.5007,1.5007,1.5003,1.5005,21600000.0
2008-09-30 23:54:00,1.5006,1.5006,1.5006,1.5006,21600000.0
2008-09-30 23:55:00,1.5006,1.5006,1.5006,1.5006,25200000.0
2008-09-30 23:56:00,1.5006,1.5006,1.5005,1.5005,54000000.0
2008-09-30 23:57:00,1.5005,1.5005,1.4997,1.5005,24300000.0
2008-09-30 23:58:00,1.5005,1.5005,1.4997,1.5,96700000.0
2008-09-30 23:59:00,1.5,1.5,1.4999,1.4999,30400000.0
2008-10-01 00:00:00,1.4999,1.5005,1.4998,1.5004,155600000.0
2008-10-01 00:01:00,1.5004,1.5006,1.5004,1.5006,11800000.0
2008-10-01 00:02:00,1.5006,1.5008,1.5006,1.5008,58600000.0
2008-10-01 00:03:00,1.5008,1.5008,1.5008,1.5008,60000000.0
2008-10-01 00:04:00,1.5008,1.5008,1.5008,1.5008,21600000.0
2008-10-01 00:05:00,1.5005,1.5005,1.5005,1.5005,39600000.0
2008-10-01 00:06:00,1.5008,1.5008,1.5008,1.5008,39600000.0
2008-10-01 00:07:00,1.5008,1.5008,1.5008,1.5008,18000000.0
2008-10-01 00:08:00,1.5008,1.5008,1.5008,1.5008,28800000.0
2008-10-01 00:09:00,1.5003,1.5004,1.5002,1.5004,3600000.0
2008-10-01 00:10:00,1.5003,1.5003,1.5002,1.5002,3600000.0
2008-10-01 00:11:00,1.5008,1.5008,1.5008,1.5008,3600000.0
2008-10-01 00:12:00,1.5003,1.5004,1.5003,1.5004,21600000.0
2008-10-01 00:13:00,1.5008,1.5008,1.5008,1.5008,21600000.0
2008-10-01 00:14:00,1.5008,1.5008,1.5008,1.5008,7200000.0
2008-10-01 00:15:00,1.5008,1.5008,1.5008,1.5008,7200000.0
2008-10-01 00:16:00,1.5008,1.5008,1.5008,1.5008,32400000.0
2008-10-01 00:17:00,1.5008,1.5008,1.4994,1.4994,73000000.0
2008-10-01 00:18:00,1.4994,1.4994,1.4994,1.4994,18000000.0
2008-10-01 00:19:00,1.4994,1.49955,1.4994,1.49955,74400000.0
2008-10-01 00:20:00,1.4995,1.4995,1.4994,1.4994,121200000.0
2008-10-01 00:21:00,1.4994,1.4996,1.4994,1.4996,9600000.0
2008-10-01 00:22:00,1.4994,1.4994,1.4994,1.4994,9600000.0
2008-10-01 00:23:00,1.4994,1.4994,1.4994,1.4994,23800000.0
2008-10-01 00:24:00,1.4994,1.4996,1.4994,1.49955,134400000.0
2008-10-01 00:25:00,1.4997,1.4999,1.4997,1.4999,2400000.0
2008-10-01 00:26:00,1.4997,1.4997,1.4997,1.4997,2400000.0
2008-10-01 00:27:00,1.49965,1.49965,1.4996,1.4996,9600000.0
2008-10-01 00:28:00,1.4995,1.49955,1.4994,1.4994,20400000.0
2008-10-01 00:29:00,1.4994,1.4994,1.4991,1.4991,102000000.0
2008-10-01 00:30:00,1.4991,1.4991,1.4991,1.4991,226800000.0
2008-10-01 00:31:00,1.4991,1.4991,1.4991,1.4991,176400000.0
2008-10-01 00:32:00,1.4991,1.4991,1.4991,1.4991,67200000.0
2008-10-01 00:33:00,1.4991,1.4991,1.4991,1.4991,33600000.0
2008-10-01 00:34:00,1.4991,1.4991,1.4991,1.4991,25200000.0
2008-10-01 00:35:00,1.4991,1.4991,1.4991,1.4991,159600000.0
2008-10-01 00:36:00,1.4991,1.4991,1.49785,1.49785,50800000.0
2008-10-01 00:37:00,1.49785,1.49795,1.49785,1.49795,11600000.0
2008-10-01 00:38:00,1.498,1.4982,1.498,1.498,47400000.0
2008-10-01 00:39:00,1.498,1.4982,1.498,1.498,243600000.0
2008-10-01 00:40:00,1.4981,1.4981,1.4981,1.4981,1200000.0
2008-10-01 00:41:00,1.4981,1.4981,1.4981,1.4981,4800000.0
2008-10-01 00:42:00,1.498,1.498,1.4978,1.4979,4800000.0
2008-10-01 00:43:00,1.4981,1.4981,1.4981,1.4981,4800000.0
2008-10-01 00:44:00,1.4981,1.4981,1.4981,1.4981,26400000.0
2008-10-01 00:45:00,1.4979,1.4979,1.4979,1.4979,19000000.0
2008-10-01 00:46:00,1.4978,1.498,1.4978,1.498,19000000.0
2008-10-01 00:47:00,1.49815,1.4983,1.4981,1.4981,19000000.0
2008-10-01 00:48:00,1.4981,1.4982,1.4981,1.4981,27600000.0
2008-10-01 00:49:00,1.4981,1.4989,1.4981,1.4989,65800000.0
2008-10-01 00:50:00,1.4989,1.4989,1.4984,1.4984,329600000.0
2008-10-01 00:51:00,1.4984,1.4985,1.4984,1.4985,23800000.0
2008-10-01 00:52:00,1.4985,1.4988,1.4985,1.4986,17600000.0
2008-10-01 00:53:00,1.49875,1.4989,1.49875,1.4989,24000000.0
2008-10-01 00:54:00,1.4988,1.4992,1.4988,1.49905,101900001.0
2008-10-01 00:55:00,1.499,1.499,1.4989,1.4989,63000000.0
2008-10-01 00:56:00,1.49895,1.4991,1.49875,1.49885,26400000.0
2008-10-01 00:57:00,1.49885,1.4989,1.4984,1.4984,24000000.0
2008-10-01 00:58:00,1.4984,1.49855,1.4984,1.49855,60200000.0
2008-10-01 00:59:00,1.49865,1.4987,1.4983,1.4986,89999999.0
2008-10-01 01:00:00,1.49875,1.4991,1.49875,1.4991,9600000.0
2008-10-01 01:01:00,1.4992,1.4994,1.4992,1.4994,19000000.0
2008-10-01 01:02:00,1.4995,1.49985,1.49925,1.4994,110700000.0
2008-10-01 01:03:00,1.4994,1.4994,1.4994,1.4994,38000000.0
2008-10-01 01:04:00,1.4994,1.4994,1.4994,1.4994,23000000.0
2008-10-01 01:05:00,1.4994,1.4994,1.4994,1.4994,5000000.0
2008-10-01 01:06:00,1.4994,1.4994,1.4994,1.4994,2000000.0
2008-10-01 01:07:00,1.4994,1.4996,1.4994,1.4994,77700000.0
2008-10-01 01:08:00,1.4994,1.49975,1.4994,1.4994,22000000.0
2008-10-01 01:09:00,1.4995,1.4995,1.4995,1.4995,4000000.0
2008-10-01 01:10:00,1.4994,1.4994,1.4994,1.4994,4000000.0
2008-10-01 01:11:00,1.4994,1.4994,1.4994,1.4994,46300000.0
2008-10-01 01:12:00,1.4994,1.4994,1.4994,1.4994,7000000.0
2008-10-01 01:13:00,1.4994,1.4996,1.4994,1.49945,360899995.0
2008-10-01 01:14:00,1.49945,1.4997,1.4994,1.4996,549700012.0
2008-10-01 01:15:00,1.4996,1.4998,1.4996,1.4996,127600000.0
2008-10-01 01:16:00,1.4996,1.4996,1.4996,1.4996,28800000.0
2008-10-01 01:17:00,1.4996,1.4998,1.4996,1.49965,150000000.0
2008-10-01 01:18:00,1.4996,1.4996,1.4996,1.4996,2400000.0
2008-10-01 01:19:00,1.4996,1.50045,1.4996,1.50025,94800000.0
2008-10-01 01:20:00,1.5002,1.5003,1.5002,1.5002,77199999.0
2008-10-01 01:21:00,1.50025,1.50025,1.5002,1.5002,38600000.0
2008-10-01 01:22:00,1.5002,1.5002,1.4993,1.4993,594000000.0
2008-10-01 01:23:00,1.4993,1.4993,1.4993,1.4993,7000000.0
2008-10-01 01:24:00,1.4993,1.49965,1.4993,1.49965,67200000.0
2008-10-01 01:25:00,1.49965,1.49985,1.49955,1.4996,38200000.0
2008-10-01 01:26:00,1.4997,1.4999,1.4996,1.4998,21600000.0
2008-10-01 01:27:00,1.4999,1.49995,1.49955,1.49965,47200000.0
2008-10-01 01:28:00,1.49965,1.4997,1.49965,1.4997,7200000.0
2008-10-01 01:29:00,1.4997,1.49985,1.49965,1.49985,14400000.0
2008-10-01 01:30:00,1.4998,1.49985,1.4998,1.49985,4800000.0
2008-10-01 01:31:00,1.49975,1.5001,1.4997,1.49985,33600000.0
2008-10-01 01:32:00,1.4999,1.50015,1.4998,1.50005,33400000.0
2008-10-01 01:33:00,1.5,1.5001,1.4999,1.49995,25800000.0
2008-10-01 01:34:00,1.4998,1.50015,1.4998,1.50015,27600000.0
2008-10-01 01:35:00,1.50025,1.5004,1.50015,1.5004,26400000.0
2008-10-01 01:36:00,1.5003,1.50045,1.50025,1.50025,31200000.0
2008-10-01 01:37:00,1.5003,1.5003,1.4999,1.49995,224000000.0
2008-10-01 01:38:00,1.5,1.5,1.4999,1.49995,13200000.0
2008-10-01 01:39:00,1.4999,1.50015,1.4998,1.4998,108000000.0
2008-10-01 01:40:00,1.4998,1.4998,1.4992,1.4992,188400000.0
2008-10-01 01:41:00,1.49925,1.4996,1.49925,1.4996,78000000.0
2008-10-01 01:42:00,1.4993,1.49955,1.4993,1.4994,60200000.0
2008-10-01 01:43:00,1.4995,1.4998,1.4995,1.4996,40800000.0
2008-10-01 01:44:00,1.49965,1.4997,1.4995,1.4996,14400000.0
2008-10-01 01:45:00,1.49955,1.4996,1.4995,1.4996,9600000.0
2008-10-01 01:46:00,1.4997,1.4999,1.4997,1.4999,14000000.0
2008-10-01 01:47:00,1.49995,1.5001,1.49995,1.5001,10800000.0
2008-10-01 01:48:00,1.50015,1.50015,1.4999,1.5,39600000.0
2008-10-01 01:49:00,1.49995,1.5,1.49975,1.4998,91600000.0
2008-10-01 01:50:00,1.49975,1.4998,1.4994,1.4994,43800000.0
2008-10-01 01:51:00,1.4994,1.4995,1.4993,1.4995,63400000.0
2008-10-01 01:52:00,1.49945,1.4996,1.49945,1.4996,12000000.0
2008-10-01 01:53:00,1.4996,1.4996,1.4992,1.4992,40800000.0
2008-10-01 01:54:00,1.4992,1.4992,1.4992,1.4992,14400000.0
2008-10-01 01:55:00,1.4992,1.4992,1.4992,1.4992,45600000.0
2008-10-01 01:56:00,1.4992,1.4992,1.4992,1.4992,57600000.0
2008-10-01 01:57:00,1.4992,1.4992,1.4992,1.4992,31200000.0
2008-10-01 01:58:00,1.4992,1.4992,1.4992,1.4992,21600000.0
2008-10-01 01:59:00,1.4991,1.4992,1.499,1.499,7200000.0
2008-10-01 02:00:00,1.4992,1.4992,1.4992,1.4992,7200000.0
2008-10-01 02:01:00,1.4992,1.4997,1.4992,1.4997,184800000.0
2008-10-01 02:02:00,1.4997,1.5003,1.4993,1.5002,175600000.0
2008-10-01 02:03:00,1.5001,1.5003,1.4994,1.49945,104000000.0
2008-10-01 02:04:00,1.4995,1.4995,1.4992,1.4992,75600000.0
2008-10-01 02:05:00,1.49925,1.49925,1.4992,1.4992,16800000.0
2008-10-01 02:06:00,1.4992,1.4992,1.4992,1.4992,22800000.0
2008-10-01 02:07:00,1.4992,1.4992,1.4992,1.4992,2400000.0
2008-10-01 02:08:00,1.4992,1.4992,1.4992,1.4992,40800000.0
2008-10-01 02:09:00,1.4992,1.4994,1.4992,1.49925,140200000.0
2008-10-01 02:10:00,1.4992,1.49985,1.4992,1.49975,205200000.0
2008-10-01 02:11:00,1.49965,1.50015,1.4995,1.50015,230400000.0
2008-10-01 02:12:00,1.50015,1.50035,1.50015,1.50035,121200000.0
2008-10-01 02:13:00,1.50035,1.5008,1.4992,1.4996,278800000.0
2008-10-01 02:14:00,1.4996,1.4996,1.4996,1.4996,260400000.0
2008-10-01 02:15:00,1.4996,1.4996,1.4996,1.4996,226800000.0
2008-10-01 02:16:00,1.4996,1.4996,1.4994,1.4994,327600000.0
2008-10-01 02:17:00,1.4994,1.4994,1.4992,1.4992,50400000.0
2008-10-01 02:18:00,1.4992,1.4992,1.4992,1.4992,36000000.0
2008-10-01 02:19:00,1.499,1.4991,1.4989,1.4991,108000000.0
2008-10-01 02:20:00,1.4992,1.4992,1.4992,1.4992,108000000.0
2008-10-01 02:21:00,1.4992,1.4992,1.4984,1.4984,632200000.0
2008-10-01 02:22:00,1.4984,1.4985,1.4984,1.4985,460500000.0
2008-10-01 02:23:00,1.4985,1.4989,1.4985,1.49875,209600000.0
2008-10-01 02:24:00,1.4989,1.49965,1.4987,1.49965,94600000.0
2008-10-01 02:25:00,1.4997,1.49985,1.4994,1.4995,45600000.0
2008-10-01 02:26:00,1.49945,1.4997,1.49945,1.49955,30000000.0
2008-10-01 02:27:00,1.4994,1.49955,1.4993,1.4993,76800000.0
2008-10-01 02:28:00,1.4993,1.49935,1.4993,1.4993,231600000.0
2008-10-01 02:29:00,1.4993,1.4993,1.4993,1.4993,16800000.0
2008-10-01 02:30:00,1.4993,1.4993,1.4993,1.4993,84000000.0
2008-10-01 02:31:00,1.4993,1.4993,1.4993,1.4993,210000000.0
2008-10-01 02:32:00,1.4993,1.4993,1.4993,1.4993,58800000.0
2008-10-01 02:33:00,1.4993,1.4993,1.4993,1.4993,109200000.0
2008-10-01 02:34:00,1.4993,1.49945,1.4993,1.4994,32400000.0
2008-10-01 02:35:00,1.4995,1.4997,1.4995,1.4997,15600000.0
2008-10-01 02:36:00,1.49965,1.49965,1.4992,1.4994,93600000.0
2008-10-01 02:37:00,1.4994,1.4994,1.4992,1.4992,117600000.0
2008-10-01 02:38:00,1.4992,1.4992,1.4992,1.4992,260400000.0
2008-10-01 02:39:00,1.4992,1.4992,1.4992,1.4992,260400000.0
2008-10-01 02:40:00,1.4992,1.49935,1.4992,1.49935,310000000.0
2008-10-01 02:41:00,1.49935,1.4994,1.4993,1.4994,24000000.0
2008-10-01 02:42:00,1.4995,1.4997,1.49945,1.49945,69000000.0
2008-10-01 02:43:00,1.49945,1.4998,1.49945,1.49955,44400000.0
2008-10-01 02:44:00,1.4998,1.5,1.49955,1.49995,32400000.0
2008-10-01 02:45:00,1.5,1.5001,1.4998,1.5001,39800000.0
2008-10-01 02:46:00,1.5,1.5,1.4996,1.4996,23800000.0
2008-10-01 02:47:00,1.4996,1.50035,1.4996,1.49985,119100000.0
2008-10-01 02:48:00,1.49985,1.50045,1.4996,1.5002,184800001.0
2008-10-01 02:49:00,1.5002,1.50055,1.49995,1.50055,112800000.0
2008-10-01 02:50:00,1.50055,1.5021,1.50055,1.5016,530400000.0
2008-10-01 02:51:00,1.5017,1.5017,1.5016,1.5016,837199997.0
2008-10-01 02:52:00,1.5016,1.5016,1.5009,1.5016,794400002.0
2008-10-01 02:53:00,1.5016,1.5016,1.5009,1.50115,1132200035.0
2008-10-01 02:54:00,1.50115,1.50125,1.5001,1.5001,1241400057.0
2008-10-01 02:55:00,1.5002,1.5004,1.4994,1.5001,488600000.0
2008-10-01 02:56:00,1.5001,1.5001,1.4986,1.49885,548800000.0
2008-10-01 02:57:00,1.4989,1.49925,1.4986,1.4986,184000000.0
2008-10-01 02:58:00,1.49865,1.4991,1.49865,1.49885,134000000.0
2008-10-01 02:59:00,1.49885,1.499,1.49855,1.49885,133400000.0
2008-10-01 03:00:00,1.4988,1.49965,1.4988,1.4991,85200000.0
2008-10-01 03:01:00,1.49915,1.49915,1.49855,1.4986,70800000.0
2008-10-01 03:02:00,1.4986,1.4988,1.49855,1.49855,56200000.0
2008-10-01 03:03:00,1.4986,1.4987,1.49825,1.49855,94000000.0
2008-10-01 03:04:00,1.4985,1.49855,1.4984,1.4984,483600000.0
2008-10-01 03:05:00,1.4984,1.4984,1.4984,1.4984,210000000.0
2008-10-01 03:06:00,1.4984,1.4987,1.4984,1.4987,56400000.0
2008-10-01 03:07:00,1.49845,1.49845,1.4984,1.4984,67200000.0
2008-10-01 03:08:00,1.4984,1.4984,1.4983,1.4983,159600000.0
2008-10-01 03:09:00,1.49835,1.49915,1.49835,1.4984,52800000.0
2008-10-01 03:10:00,1.49845,1.49885,1.4984,1.4984,42000000.0
2008-10-01 03:11:00,1.4984,1.4984,1.49755,1.49775,46400000.0
2008-10-01 03:12:00,1.4977,1.49795,1.4977,1.49795,40800000.0
2008-10-01 03:13:00,1.4981,1.4981,1.4974,1.4974,473199999.0
2008-10-01 03:14:00,1.4974,1.4974,1.4972,1.4972,1098599960.0
2008-10-01 03:15:00,1.4972,1.4977,1.4972,1.49735,420199991.0
2008-10-01 03:16:00,1.4974,1.4975,1.4973,1.49745,91600000.0
2008-10-01 03:17:00,1.4974,1.4974,1.497,1.497,498500000.0
2008-10-01 03:18:00,1.497,1.497,1.4964,1.4965,693599989.0
2008-10-01 03:19:00,1.4966,1.4967,1.4965,1.4966,31800000.0
2008-10-01 03:20:00,1.4966,1.4967,1.4964,1.4966,89600001.0
2008-10-01 03:21:00,1.4967,1.497,1.4967,1.497,27600000.0
2008-10-01 03:22:00,1.4971,1.4977,1.497,1.497,173400000.0
2008-10-01 03:23:00,1.497,1.4973,1.497,1.4973,128600000.0
2008-10-01 03:24:00,1.4974,1.49775,1.4972,1.49755,230400002.0
2008-10-01 03:25:00,1.49755,1.4979,1.49755,1.4977,54800000.0
2008-10-01 03:26:00,1.4978,1.4978,1.4975,1.4976,39899999.0
2008-10-01 03:27:00,1.49765,1.49785,1.49765,1.49785,7200000.0
2008-10-01 03:28:00,1.4979,1.4984,1.49765,1.49815,130400000.0
2008-10-01 03:29:00,1.4982,1.4984,1.49795,1.49825,51600000.0
2008-10-01 03:30:00,1.4983,1.4983,1.4978,1.4982,52800000.0
2008-10-01 03:31:00,1.4983,1.4984,1.4981,1.49825,93600000.0
2008-10-01 03:32:00,1.4983,1.4983,1.4981,1.4981,388800000.0
2008-10-01 03:33:00,1.4981,1.4981,1.4981,1.4981,172800000.0
2008-10-01 03:34:00,1.4981,1.49835,1.4981,1.49825,38400000.0
2008-10-01 03:35:00,1.49825,1.49835,1.49825,1.49835,9600000.0
2008-10-01 03:36:00,1.49825,1.49835,1.4982,1.49825,36000000.0
2008-10-01 03:37:00,1.4983,1.4984,1.4981,1.4981,127200000.0
2008-10-01 03:38:00,1.4981,1.4981,1.4981,1.4981,121200000.0
2008-10-01 03:39:00,1.4983,1.49835,1.4983,1.49835,12000000.0
2008-10-01 03:40:00,1.4983,1.4985,1.49805,1.4984,57400000.0
2008-10-01 03:41:00,1.49845,1.4987,1.4981,1.4982,134200000.0
2008-10-01 03:42:00,1.49825,1.49855,1.4982,1.4984,113099998.0
2008-10-01 03:43:00,1.4982,1.4984,1.498,1.4984,169100000.0
2008-10-01 03:44:00,1.49855,1.49855,1.49835,1.49835,9600000.0
2008-10-01 03:45:00,1.49845,1.49845,1.49815,1.4982,52800000.0
2008-10-01 03:46:00,1.4982,1.4983,1.4979,1.49805,75600000.0
2008-10-01 03:47:00,1.4981,1.4986,1.4981,1.4983,107200000.0
2008-10-01 03:48:00,1.4983,1.49835,1.4983,1.4983,43200000.0
2008-10-01 03:49:00,1.4983,1.4983,1.4976,1.4976,681299984.0
2008-10-01 03:50:00,1.4976,1.4976,1.4969,1.4976,123200000.0
2008-10-01 03:51:00,1.4976,1.4978,1.4976,1.4977,61200000.0
2008-10-01 03:52:00,1.4976,1.4977,1.4976,1.4977,31200000.0
2008-10-01 03:53:00,1.49765,1.4977,1.4976,1.4977,26400000.0
2008-10-01 03:54:00,1.49775,1.49785,1.4977,1.49775,15600000.0
2008-10-01 03:55:00,1.4979,1.4984,1.4979,1.49825,82800000.0
2008-10-01 03:56:00,1.49825,1.49885,1.4982,1.49885,105200000.0
2008-10-01 03:57:00,1.4988,1.49885,1.4984,1.4986,71400000.0
2008-10-01 03:58:00,1.4986,1.49865,1.4984,1.4984,49200000.0
2008-10-01 03:59:00,1.4984,1.4984,1.4983,1.4984,49200000.0
2008-10-01 04:00:00,1.4983,1.4984,1.4981,1.4983,37200000.0
2008-10-01 04:01:00,1.4983,1.4983,1.4983,1.4983,14400000.0
2008-10-01 04:02:00,1.4983,1.4983,1.4983,1.4983,14400000.0
2008-10-01 04:03:00,1.4983,1.4983,1.4983,1.4983,10800000.0
2008-10-01 04:04:00,1.4983,1.4983,1.4983,1.4983,7200000.0
2008-10-01 04:05:00,1.4983,1.4983,1.4983,1.4983,24000000.0
2008-10-01 04:06:00,1.4983,1.4983,1.4983,1.4983,19200000.0
2008-10-01 04:07:00,1.4983,1.4983,1.4983,1.4983,37200000.0
2008-10-01 04:08:00,1.4983,1.4984,1.4983,1.4983,55200000.0
2008-10-01 04:09:00,1.4983,1.49885,1.4983,1.4986,43200000.0
2008-10-01 04:10:00,1.49885,1.499,1.49805,1.4981,110200000.0
2008-10-01 04:11:00,1.498,1.49855,1.498,1.49845,204000000.0
2008-10-01 04:12:00,1.4985,1.49985,1.4984,1.4989,130800000.0
2008-10-01 04:13:00,1.4989,1.4992,1.4989,1.49905,224600000.0
2008-10-01 04:14:00,1.499,1.49985,1.499,1.4998,240600000.0
2008-10-01 04:15:00,1.4998,1.5013,1.4997,1.4999,118800000.0
2008-10-01 04:16:00,1.50025,1.5008,1.50025,1.5008,60000000.0
2008-10-01 04:17:00,1.5007,1.50075,1.5003,1.50035,85000000.0
2008-10-01 04:18:00,1.50035,1.5004,1.5001,1.5001,90000000.0
2008-10-01 04:19:00,1.5001,1.5001,1.5001,1.5001,38400000.0
2008-10-01 04:20:00,1.5001,1.50045,1.5,1.50035,333900000.0
2008-10-01 04:21:00,1.50025,1.5003,1.5,1.50005,313099999.0
2008-10-01 04:22:00,1.50005,1.5007,1.50005,1.5007,35800000.0
2008-10-01 04:23:00,1.50075,1.501,1.5005,1.5005,91200000.0
2008-10-01 04:24:00,1.5005,1.50075,1.5004,1.50045,307399999.0
2008-10-01 04:25:00,1.50045,1.50085,1.5004,1.5007,163799999.0
2008-10-01 04:26:00,1.5007,1.5007,1.5007,1.5007,14400000.0
2008-10-01 04:27:00,1.5007,1.5007,1.4982,1.4982,337599999.0
2008-10-01 04:28:00,1.4982,1.4988,1.4952,1.4973,359400000.0
2008-10-01 04:29:00,1.49735,1.49735,1.4962,1.4965,46800000.0
2008-10-01 04:30:00,1.49695,1.4973,1.4964,1.4965,526799997.0
2008-10-01 04:31:00,1.4965,1.49805,1.4965,1.4976,240800000.0
2008-10-01 04:32:00,1.49745,1.49815,1.4974,1.4974,204000000.0
2008-10-01 04:33:00,1.4974,1.49765,1.4971,1.4976,471300001.0
2008-10-01 04:34:00,1.4976,1.4977,1.4971,1.4971,314900004.0
2008-10-01 04:35:00,1.4971,1.4974,1.4971,1.4971,56400000.0
2008-10-01 04:36:00,1.4971,1.4973,1.4971,1.4973,30000000.0
2008-10-01 04:37:00,1.49725,1.49725,1.4971,1.49725,73200000.0
2008-10-01 04:38:00,1.49725,1.4974,1.49675,1.4974,78000000.0
2008-10-01 04:39:00,1.49745,1.49845,1.4974,1.49805,67200000.0
2008-10-01 04:40:00,1.498,1.4981,1.4979,1.4979,119400000.0
2008-10-01 04:41:00,1.4979,1.4979,1.4979,1.4979,118300000.0
2008-10-01 04:42:00,1.4978,1.4978,1.4976,1.4977,304200000.0
2008-10-01 04:43:00,1.4976,1.4977,1.4976,1.4977,304200000.0
2008-10-01 04:44:00,1.4976,1.4977,1.4976,1.4977,304200000.0
2008-10-01 04:45:00,1.4979,1.4979,1.4979,1.4979,304200000.0
2008-10-01 04:46:00,1.4979,1.4979,1.4979,1.4979,50700000.0
2008-10-01 04:47:00,1.4979,1.4979,1.4979,1.4979,202800000.0
2008-10-01 04:48:00,1.4979,1.4979,1.4979,1.4979,50700000.0
2008-10-01 04:49:00,1.4979,1.4979,1.49745,1.49745,323500000.0
2008-10-01 04:50:00,1.49745,1.49755,1.49715,1.49715,27600000.0
2008-10-01 04:51:00,1.49715,1.4976,1.49715,1.4976,50400000.0
2008-10-01 04:52:00,1.4976,1.49765,1.4976,1.49765,9600000.0
2008-10-01 04:53:00,1.49775,1.49775,1.4977,1.4977,4800000.0
2008-10-01 04:54:00,1.49765,1.4978,1.49765,1.4977,45600000.0
2008-10-01 04:55:00,1.49725,1.49785,1.49725,1.49785,49200000.0
2008-10-01 04:56:00,1.49785,1.49855,1.49785,1.4981,194100006.0
2008-10-01 04:57:00,1.4981,1.4984,1.4981,1.4984,754600032.0
2008-10-01 04:58:00,1.49845,1.4991,1.4983,1.4986,185600000.0
2008-10-01 04:59:00,1.4986,1.4986,1.4986,1.4986,134400000.0
2008-10-01 05:00:00,1.4986,1.4986,1.4986,1.4986,159600000.0
2008-10-01 05:01:00,1.4986,1.4986,1.4982,1.4982,100800000.0
2008-10-01 05:02:00,1.4986,1.4986,1.4982,1.4986,75600000.0
2008-10-01 05:03:00,1.4986,1.4986,1.4982,1.4982,89600000.0
2008-10-01 05:04:00,1.4982,1.4982,1.4975,1.4982,194200000.0
2008-10-01 05:05:00,1.4982,1.4982,1.4982,1.4982,25200000.0
2008-10-01 05:06:00,1.4982,1.4982,1.4967,1.4967,312800000.0
2008-10-01 05:07:00,1.4967,1.4979,1.4967,1.4976,270000000.0
2008-10-01 05:08:00,1.4974,1.4974,1.4973,1.4973,173800000.0
2008-10-01 05:09:00,1.4973,1.4973,1.4973,1.4973,67600000.0
2008-10-01 05:10:00,1.4973,1.49795,1.4973,1.49795,30100000.0
2008-10-01 05:11:00,1.498,1.49835,1.4977,1.49825,39600000.0
2008-10-01 05:12:00,1.4983,1.49855,1.49795,1.49855,46600000.0
2008-10-01 05:13:00,1.49855,1.49865,1.49855,1.49855,20400000.0
2008-10-01 05:14:00,1.49865,1.49875,1.49865,1.49865,34800000.0
2008-10-01 05:15:00,1.4987,1.49885,1.4986,1.49885,64800000.0
2008-10-01 05:16:00,1.49885,1.4995,1.49885,1.4992,145000000.0
2008-10-01 05:17:00,1.49925,1.49925,1.499,1.49915,30000000.0
2008-10-01 05:18:00,1.49905,1.49915,1.49905,1.49905,7200000.0
2008-10-01 05:19:00,1.49895,1.49895,1.49875,1.49875,39600000.0
2008-10-01 05:20:00,1.49875,1.49875,1.4982,1.49845,110400000.0
2008-10-01 05:21:00,1.4985,1.4991,1.4985,1.49895,9600000.0
2008-10-01 05:22:00,1.4989,1.4989,1.4987,1.4989,56200000.0
2008-10-01 05:23:00,1.499,1.4995,1.49885,1.4995,46800000.0
2008-10-01 05:24:00,1.4994,1.5003,1.4994,1.5003,117600000.0
2008-10-01 05:25:00,1.50035,1.50035,1.50015,1.50025,58200000.0
2008-10-01 05:26:00,1.5003,1.50045,1.50025,1.50025,19200000.0
2008-10-01 05:27:00,1.50005,1.50005,1.4998,1.50005,121499998.0
2008-10-01 05:28:00,1.5,1.5,1.5,1.5,2400000.0
2008-10-01 05:30:00,1.49995,1.5,1.49995,1.49995,7200000.0
2008-10-01 05:31:00,1.4999,1.4999,1.4998,1.4998,50299999.0
2008-10-01 05:32:00,1.4998,1.4998,1.4998,1.4998,84500000.0
2008-10-01 05:33:00,1.4998,1.4998,1.4998,1.4998,67600000.0
2008-10-01 05:34:00,1.4998,1.4998,1.4998,1.4998,236600000.0
2008-10-01 05:35:00,1.4998,1.4998,1.49905,1.49905,88400000.0
2008-10-01 05:36:00,1.499,1.499,1.4984,1.49855,59800000.0
2008-10-01 05:37:00,1.49855,1.49855,1.4985,1.49855,9600000.0
2008-10-01 05:38:00,1.4984,1.49885,1.4984,1.49875,22600000.0
2008-10-01 05:39:00,1.4988,1.49925,1.4988,1.4992,14400000.0
2008-10-01 05:40:00,1.49925,1.49945,1.49925,1.4994,10800000.0
2008-10-01 05:41:00,1.4995,1.49985,1.4995,1.4998,10800000.0
2008-10-01 05:42:00,1.4998,1.4998,1.4998,1.4998,8400000.0
2008-10-01 05:43:00,1.4998,1.4999,1.4998,1.4999,7200000.0
2008-10-01 05:44:00,1.49995,1.50035,1.49995,1.5003,42000000.0
2008-10-01 05:45:00,1.5002,1.50025,1.50005,1.50025,45400000.0
2008-10-01 05:46:00,1.5003,1.50065,1.50025,1.5005,80000000.0
2008-10-01 05:47:00,1.5006,1.5007,1.50045,1.50065,43200000.0
2008-10-01 05:48:00,1.50055,1.50065,1.50045,1.50065,24000000.0
2008-10-01 05:49:00,1.50065,1.5007,1.5001,1.5003,91200000.0
2008-10-01 05:50:00,1.5005,1.50055,1.5002,1.50045,55000000.0
2008-10-01 05:51:00,1.5004,1.50045,1.50015,1.50035,43200000.0
2008-10-01 05:52:00,1.5004,1.5006,1.5003,1.50035,36000000.0
2008-10-01 05:53:00,1.50025,1.50025,1.49965,1.4997,76800000.0
2008-10-01 05:54:00,1.4997,1.4997,1.4992,1.49935,39600000.0
2008-10-01 05:55:00,1.49935,1.49985,1.49935,1.49965,33600000.0
2008-10-01 05:56:00,1.4997,1.5001,1.49965,1.5,74400000.0
2008-10-01 05:57:00,1.50005,1.50005,1.50005,1.50005,6000000.0
2008-10-01 05:58:00,1.5003,1.5003,1.5001,1.5003,12000000.0
2008-10-01 05:59:00,1.5004,1.50075,1.5004,1.50075,24000000.0
2008-10-01 06:00:00,1.50065,1.50115,1.5005,1.50115,36000000.0
2008-10-01 06:01:00,1.50115,1.50115,1.5008,1.5008,261600000.0
2008-10-01 06:02:00,1.5008,1.50105,1.5006,1.50085,133300000.0
2008-10-01 06:03:00,1.5009,1.5011,1.5007,1.5007,64800000.0
2008-10-01 06:04:00,1.50075,1.5008,1.5007,1.50075,50400000.0
2008-10-01 06:05:00,1.50075,1.50075,1.5007,1.5007,26400000.0
2008-10-01 06:06:00,1.5007,1.5007,1.4996,1.4998,518800006.0
2008-10-01 06:07:00,1.4998,1.50005,1.4996,1.50005,135600000.0
2008-10-01 06:08:00,1.5001,1.5001,1.4998,1.4999,28800000.0
2008-10-01 06:09:00,1.4999,1.4999,1.49985,1.49985,4800000.0
2008-10-01 06:10:00,1.4999,1.4999,1.49915,1.49945,52800000.0
2008-10-01 06:11:00,1.4995,1.49955,1.49915,1.4994,75600000.0
2008-10-01 06:12:00,1.49935,1.49965,1.49935,1.4995,39600000.0
2008-10-01 06:13:00,1.4996,1.5004,1.4995,1.50035,46800000.0
2008-10-01 06:14:00,1.50025,1.50025,1.4996,1.4996,36000000.0
2008-10-01 06:15:00,1.4996,1.49975,1.49955,1.4997,28800000.0
2008-10-01 06:16:00,1.49975,1.49975,1.49935,1.49955,31200000.0
2008-10-01 06:17:00,1.49965,1.5001,1.49965,1.5001,44400000.0
2008-10-01 06:18:00,1.50005,1.50025,1.50005,1.50015,10800000.0
2008-10-01 06:19:00,1.50005,1.5002,1.49985,1.5002,19200000.0
2008-10-01 06:20:00,1.49995,1.5009,1.49965,1.5007,69300000.0
2008-10-01 06:21:00,1.50075,1.50115,1.50075,1.50115,19200000.0
2008-10-01 06:22:00,1.5012,1.5012,1.5011,1.5012,4800000.0
2008-10-01 06:23:00,1.50115,1.50125,1.501,1.5011,9600000.0
2008-10-01 06:24:00,1.50105,1.50145,1.50105,1.5011,32400000.0
2008-10-01 06:25:00,1.501,1.501,1.5009,1.5009,210000000.0
2008-10-01 06:26:00,1.5009,1.5009,1.5005,1.50085,102000000.0
2008-10-01 06:27:00,1.50095,1.50105,1.50055,1.50065,25200000.0
2008-10-01 06:28:00,1.50075,1.5012,1.5006,1.50105,55200000.0
2008-10-01 06:29:00,1.50105,1.5013,1.50105,1.5011,9600000.0
2008-10-01 06:30:00,1.50115,1.5014,1.5011,1.5012,27400000.0
2008-10-01 06:31:00,1.50115,1.5013,1.501,1.50115,28800000.0
2008-10-01 06:32:00,1.5011,1.5012,1.5011,1.50115,32400000.0
2008-10-01 06:33:00,1.5011,1.5011,1.5008,1.5008,220400010.0
2008-10-01 06:34:00,1.50085,1.5011,1.50085,1.5011,12000000.0
2008-10-01 06:35:00,1.5011,1.5011,1.5008,1.5009,34800000.0
2008-10-01 06:36:00,1.50095,1.50095,1.50095,1.50095,19200000.0
2008-10-01 06:37:00,1.50115,1.50115,1.50095,1.50115,26400000.0
2008-10-01 06:38:00,1.5012,1.5012,1.501,1.50115,27600000.0
2008-10-01 06:39:00,1.5011,1.5011,1.50065,1.50085,56400000.0
2008-10-01 06:40:00,1.50095,1.501,1.50085,1.5009,23400000.0
2008-10-01 06:41:00,1.5009,1.50105,1.50045,1.50105,53400000.0
2008-10-01 06:42:00,1.5011,1.5012,1.5005,1.50055,88600000.0
2008-10-01 06:43:00,1.50055,1.50065,1.4998,1.5001,94800000.0
2008-10-01 06:44:00,1.5001,1.5001,1.4998,1.4998,219200000.0
2008-10-01 06:45:00,1.4998,1.49985,1.49815,1.49845,260800000.0
2008-10-01 06:46:00,1.49885,1.49955,1.4986,1.49865,52800000.0
2008-10-01 06:47:00,1.4987,1.4991,1.4987,1.499,57600000.0
2008-10-01 06:48:00,1.4991,1.49925,1.4986,1.499,99600000.0
2008-10-01 06:49:00,1.49905,1.49905,1.4989,1.4989,27600000.0
2008-10-01 06:50:00,1.49905,1.4995,1.499,1.49935,36000000.0
2008-10-01 06:51:00,1.49935,1.49935,1.499,1.49915,141600000.0
2008-10-01 06:52:00,1.49925,1.49925,1.49905,1.49905,42000000.0
2008-10-01 06:53:00,1.499,1.49925,1.499,1.49915,139200000.0
2008-10-01 06:54:00,1.499,1.499,1.499,1.499,151200000.0
2008-10-01 06:55:00,1.499,1.499,1.49805,1.499,157200000.0
2008-10-01 06:56:00,1.499,1.499,1.499,1.499,84000000.0
2008-10-01 06:57:00,1.499,1.499,1.499,1.499,262800000.0
2008-10-01 06:58:00,1.499,1.499,1.4985,1.4985,303300000.0
2008-10-01 06:59:00,1.4985,1.4985,1.4985,1.4985,253500000.0
2008-10-01 07:00:00,1.4985,1.4986,1.4985,1.4986,283600000.0
2008-10-01 07:01:00,1.4986,1.4989,1.4985,1.4985,59800000.0
2008-10-01 07:02:00,1.4985,1.4986,1.4985,1.4985,250800000.0
2008-10-01 07:03:00,1.4985,1.4985,1.4971,1.4971,583899987.0
2008-10-01 07:04:00,1.4971,1.4976,1.4971,1.4972,331200000.0
2008-10-01 07:05:00,1.4972,1.4972,1.4972,1.4972,126000000.0
2008-10-01 07:06:00,1.4972,1.4972,1.4972,1.4972,201600000.0
2008-10-01 07:07:00,1.4972,1.4972,1.4971,1.4971,266000000.0
2008-10-01 07:08:00,1.4971,1.4971,1.49595,1.496,182400000.0
2008-10-01 07:09:00,1.49605,1.49655,1.49555,1.4958,123400000.0
2008-10-01 07:10:00,1.49575,1.496,1.49575,1.496,15600000.0
2008-10-01 07:11:00,1.49605,1.49685,1.4957,1.49685,42800000.0
2008-10-01 07:12:00,1.4969,1.4974,1.4969,1.4974,60900000.0
2008-10-01 07:13:00,1.4975,1.4978,1.4972,1.49765,100800000.0
2008-10-01 07:14:00,1.4986,1.4987,1.4975,1.498,96000000.0
2008-10-01 07:15:00,1.498,1.4989,1.49795,1.4989,67000000.0
2008-10-01 07:16:00,1.499,1.4998,1.4985,1.4988,215900002.0
2008-10-01 07:17:00,1.4988,1.4988,1.4988,1.4988,260400000.0
2008-10-01 07:18:00,1.4988,1.499,1.4988,1.499,130800000.0
2008-10-01 07:19:00,1.49895,1.4991,1.49755,1.49815,152400000.0
2008-10-01 07:20:00,1.498,1.4985,1.4978,1.4981,74299999.0
2008-10-01 07:21:00,1.498,1.498,1.49655,1.498,380300002.0
2008-10-01 07:22:00,1.498,1.498,1.4971,1.498,388700003.0
2008-10-01 07:23:00,1.498,1.49815,1.498,1.498,399600000.0
2008-10-01 07:24:00,1.498,1.49815,1.498,1.49805,79200000.0
2008-10-01 07:25:00,1.49815,1.49825,1.498,1.498,87600000.0
2008-10-01 07:26:00,1.498,1.498,1.498,1.498,172800000.0
2008-10-01 07:27:00,1.498,1.498,1.497,1.497,110400000.0
2008-10-01 07:28:00,1.498,1.498,1.49665,1.49675,173200000.0
2008-10-01 07:29:00,1.49685,1.4973,1.49685,1.4973,9600000.0
2008-10-01 07:30:00,1.49735,1.49735,1.49725,1.49725,3600000.0
2008-10-01 07:31:00,1.49725,1.49735,1.49725,1.49735,3600000.0
2008-10-01 07:32:00,1.4973,1.4975,1.49725,1.4973,9600000.0
2008-10-01 07:33:00,1.49755,1.4977,1.4974,1.49765,26400000.0
2008-10-01 07:34:00,1.4976,1.4976,1.4973,1.4975,9600000.0
2008-10-01 07:35:00,1.49725,1.498,1.4972,1.4974,25200000.0
2008-10-01 07:36:00,1.49725,1.498,1.4966,1.4967,290800000.0
2008-10-01 07:37:00,1.4967,1.4967,1.4967,1.4967,176400000.0
2008-10-01 07:38:00,1.4967,1.4967,1.4967,1.4967,176400000.0
2008-10-01 07:39:00,1.4967,1.4967,1.496,1.4967,190400000.0
2008-10-01 07:40:00,1.496,1.4967,1.4947,1.4947,607200000.0
2008-10-01 07:41:00,1.496,1.496,1.49475,1.49515,99600000.0
2008-10-01 07:42:00,1.4951,1.49575,1.495,1.49575,19200000.0
2008-10-01 07:43:00,1.4958,1.496,1.4957,1.4959,50400000.0
2008-10-01 07:44:00,1.49575,1.49605,1.49565,1.49565,118800000.0
2008-10-01 07:45:00,1.496,1.496,1.4949,1.4953,408800000.0
2008-10-01 07:46:00,1.4953,1.4953,1.4949,1.4949,193200000.0
2008-10-01 07:47:00,1.4949,1.4949,1.4947,1.4947,571200000.0
2008-10-01 07:48:00,1.4947,1.4947,1.4947,1.4947,117600000.0
2008-10-01 07:49:00,1.4947,1.49495,1.4947,1.49495,60000000.0
2008-10-01 07:50:00,1.495,1.4955,1.49495,1.49545,20400000.0
2008-10-01 07:51:00,1.4952,1.49575,1.4949,1.49545,137600000.0
2008-10-01 07:52:00,1.49545,1.4957,1.49545,1.4957,58800000.0
2008-10-01 07:53:00,1.49615,1.49625,1.49565,1.4959,66000000.0
2008-10-01 07:54:00,1.49595,1.4965,1.49595,1.49635,180900000.0
2008-10-01 07:55:00,1.49645,1.49645,1.49615,1.49615,40800000.0
2008-10-01 07:56:00,1.4962,1.49625,1.4961,1.4961,1092600004.0
2008-10-01 07:57:00,1.4961,1.4961,1.4961,1.4961,1122000000.0
2008-10-01 07:58:00,1.4961,1.4961,1.4961,1.4961,816000000.0
2008-10-01 07:59:00,1.4961,1.49725,1.4961,1.49695,197400000.0
2008-10-01 08:00:00,1.497,1.4976,1.49695,1.49725,211600000.0
2008-10-01 08:01:00,1.4971,1.4975,1.4971,1.4974,163200000.0
2008-10-01 08:02:00,1.49735,1.4975,1.497,1.4972,257600000.0
2008-10-01 08:03:00,1.4972,1.4973,1.4962,1.4967,317600000.0
2008-10-01 08:04:00,1.49675,1.4971,1.4965,1.4971,324000000.0
2008-10-01 08:05:00,1.49715,1.4975,1.497,1.4975,134200000.0
2008-10-01 08:06:00,1.4976,1.4987,1.4974,1.4985,219600000.0
2008-10-01 08:07:00,1.49855,1.4987,1.4982,1.4982,729299997.0
2008-10-01 08:08:00,1.4982,1.4988,1.4982,1.49835,158899999.0
2008-10-01 08:09:00,1.4983,1.4986,1.4983,1.49845,155800000.0
2008-10-01 08:10:00,1.49855,1.4993,1.4982,1.49895,252400000.0
2008-10-01 08:11:00,1.49885,1.49985,1.498,1.49815,424000000.0
2008-10-01 08:12:00,1.49815,1.49875,1.49805,1.4987,212200000.0
2008-10-01 08:13:00,1.49865,1.50015,1.49855,1.4995,365100000.0
2008-10-01 08:14:00,1.4991,1.4995,1.49855,1.4991,471600000.0
2008-10-01 08:15:00,1.4991,1.4991,1.49845,1.4991,409200000.0
2008-10-01 08:16:00,1.4991,1.4991,1.498,1.49805,506800000.0
2008-10-01 08:17:00,1.49805,1.49815,1.4976,1.4976,397200000.0
2008-10-01 08:18:00,1.4976,1.49785,1.4957,1.49595,816800007.0
2008-10-01 08:19:00,1.4957,1.49665,1.4956,1.4962,680000001.0
2008-10-01 08:20:00,1.4962,1.49885,1.4962,1.4968,352799999.0
2008-10-01 08:21:00,1.4968,1.4968,1.49525,1.4956,347000000.0
2008-10-01 08:22:00,1.4956,1.49585,1.4955,1.49555,377500000.0
2008-10-01 08:23:00,1.49555,1.4961,1.4955,1.49605,87800000.0
2008-10-01 08:24:00,1.4961,1.4969,1.49605,1.4968,124800000.0
2008-10-01 08:25:00,1.4967,1.49795,1.4967,1.49785,157600000.0
2008-10-01 08:26:00,1.49785,1.49785,1.4973,1.4973,709599996.0
2008-10-01 08:27:00,1.4973,1.4978,1.4973,1.49775,730699988.0
2008-10-01 08:28:00,1.4977,1.49905,1.4971,1.4971,829799998.0
2008-10-01 08:29:00,1.4981,1.4987,1.4971,1.4975,1013000000.0
2008-10-01 08:30:00,1.4975,1.49765,1.4973,1.4973,1576500013.0
2008-10-01 08:31:00,1.4973,1.4973,1.49665,1.4972,783200028.0
2008-10-01 08:32:00,1.4972,1.4972,1.49645,1.4967,335200000.0
2008-10-01 08:33:00,1.4967,1.4971,1.49615,1.49615,300400000.0
2008-10-01 08:34:00,1.4962,1.4971,1.4962,1.49705,110800000.0
2008-10-01 08:35:00,1.4971,1.4973,1.4964,1.4966,201800000.0
2008-10-01 08:36:00,1.4966,1.497,1.4963,1.497,168600000.0
2008-10-01 08:37:00,1.4969,1.4972,1.4967,1.4967,142400000.0
2008-10-01 08:38:00,1.4967,1.4967,1.4961,1.4964,226800000.0
2008-10-01 08:39:00,1.4964,1.4967,1.49595,1.49655,235600000.0
2008-10-01 08:40:00,1.49665,1.497,1.49635,1.49655,202800000.0
2008-10-01 08:41:00,1.4966,1.49665,1.49535,1.49545,156600000.0
2008-10-01 08:42:00,1.49545,1.4958,1.49515,1.4956,307400000.0
2008-10-01 08:43:00,1.4956,1.4958,1.4956,1.4956,121000000.0
2008-10-01 08:44:00,1.4955,1.496,1.4951,1.496,280600000.0
2008-10-01 08:45:00,1.496,1.4965,1.4959,1.4959,252200000.0
2008-10-01 08:46:00,1.4959,1.4959,1.4953,1.4956,255200000.0
2008-10-01 08:47:00,1.4955,1.4956,1.4952,1.4955,235000000.0
2008-10-01 08:48:00,1.4956,1.4963,1.4956,1.49575,339600000.0
2008-10-01 08:49:00,1.49615,1.49695,1.49615,1.4968,170400000.0
2008-10-01 08:50:00,1.49675,1.49675,1.4961,1.4963,104400000.0
2008-10-01 08:51:00,1.4963,1.4963,1.4957,1.4962,152000000.0
2008-10-01 08:52:00,1.49615,1.4964,1.4961,1.4963,260200000.0
2008-10-01 08:53:00,1.4963,1.4966,1.4958,1.49585,293000000.0
2008-10-01 08:54:00,1.49595,1.49675,1.4959,1.49595,183600000.0
2008-10-01 08:55:00,1.49595,1.4963,1.4958,1.49625,324600000.0
2008-10-01 08:56:00,1.4963,1.4969,1.49615,1.4968,213400000.0
2008-10-01 08:57:00,1.4968,1.497,1.4965,1.4965,540800000.0
2008-10-01 08:58:00,1.4965,1.4969,1.4957,1.4957,772499991.0
2008-10-01 08:59:00,1.4957,1.4959,1.4937,1.49415,1128999978.0
2008-10-01 09:00:00,1.4942,1.4946,1.4931,1.49325,388800000.0
2008-10-01 09:01:00,1.4932,1.4946,1.4932,1.4941,314600000.0
2008-10-01 09:02:00,1.49405,1.4947,1.49405,1.49465,343800000.0
2008-10-01 09:03:00,1.49475,1.49485,1.4941,1.4942,607400000.0
2008-10-01 09:04:00,1.49425,1.4943,1.4941,1.49425,198800000.0
2008-10-01 09:05:00,1.4943,1.4947,1.4942,1.4945,202800000.0
2008-10-01 09:06:00,1.4946,1.4949,1.49425,1.4949,367000000.0
2008-10-01 09:07:00,1.49495,1.49535,1.49415,1.49415,365800000.0
2008-10-01 09:08:00,1.49415,1.495,1.49395,1.4948,279800000.0
2008-10-01 09:09:00,1.4948,1.4957,1.4948,1.4957,322600000.0
2008-10-01 09:10:00,1.4957,1.49595,1.4952,1.4954,176600000.0
2008-10-01 09:11:00,1.49545,1.49575,1.4953,1.4956,184000000.0
2008-10-01 09:12:00,1.4956,1.4956,1.4947,1.49485,306600000.0
2008-10-01 09:13:00,1.49485,1.4957,1.4947,1.49495,181600000.0
2008-10-01 09:14:00,1.4949,1.49585,1.4949,1.4954,218200000.0
2008-10-01 09:15:00,1.4955,1.49655,1.4955,1.49655,272200000.0
2008-10-01 09:16:00,1.49655,1.49655,1.49565,1.49635,133400000.0
2008-10-01 09:17:00,1.4965,1.4968,1.49595,1.49675,141200000.0
2008-10-01 09:18:00,1.4968,1.49775,1.4966,1.4977,141600000.0
2008-10-01 09:19:00,1.4975,1.4978,1.4972,1.4975,247200000.0
2008-10-01 09:20:00,1.49755,1.49835,1.4975,1.4977,330200000.0
2008-10-01 09:21:00,1.49765,1.498,1.4975,1.4976,275400000.0
2008-10-01 09:22:00,1.4975,1.4977,1.4973,1.4974,192600000.0
2008-10-01 09:23:00,1.4974,1.4976,1.4972,1.4973,215600000.0
2008-10-01 09:24:00,1.4974,1.4984,1.4972,1.4977,330200000.0
2008-10-01 09:25:00,1.4977,1.49885,1.49755,1.49885,212200000.0
2008-10-01 09:26:00,1.4989,1.4989,1.4977,1.49785,428200000.0
2008-10-01 09:27:00,1.49785,1.49825,1.497,1.4971,473600000.0
2008-10-01 09:28:00,1.497,1.497,1.49655,1.49655,218400000.0
2008-10-01 09:29:00,1.49655,1.49815,1.4965,1.49725,409800000.0
2008-10-01 09:30:00,1.4973,1.4976,1.49715,1.4974,230000000.0
2008-10-01 09:31:00,1.4975,1.49935,1.4974,1.49855,606900000.0
2008-10-01 09:32:00,1.49855,1.4991,1.4981,1.49895,442400000.0
2008-10-01 09:33:00,1.49895,1.4998,1.49875,1.49915,442499998.0
2008-10-01 09:34:00,1.49915,1.50005,1.4978,1.49805,652200000.0
2008-10-01 09:35:00,1.49795,1.4985,1.4976,1.49775,619600000.0
2008-10-01 09:36:00,1.49775,1.49805,1.4969,1.497,385800000.0
2008-10-01 09:37:00,1.497,1.497,1.4967,1.4967,628600000.0
2008-10-01 09:38:00,1.4967,1.4967,1.496,1.4964,1108600000.0
2008-10-01 09:39:00,1.4964,1.4965,1.4957,1.49615,800400002.0
2008-10-01 09:40:00,1.4959,1.49635,1.4952,1.49525,304200000.0
2008-10-01 09:41:00,1.4953,1.4958,1.4948,1.49485,311000000.0
2008-10-01 09:42:00,1.49485,1.4954,1.4946,1.4954,375400000.0
2008-10-01 09:43:00,1.4955,1.4958,1.4952,1.4957,208000000.0
2008-10-01 09:44:00,1.49575,1.49595,1.4952,1.4955,194600000.0
2008-10-01 09:45:00,1.4955,1.4962,1.49525,1.49565,570600000.0
2008-10-01 09:46:00,1.4956,1.49615,1.4953,1.4954,584000000.0
2008-10-01 09:47:00,1.4954,1.49635,1.4954,1.4955,554800000.0
2008-10-01 09:48:00,1.4955,1.49585,1.4949,1.49565,424200000.0
2008-10-01 09:49:00,1.49565,1.4962,1.49515,1.49515,232400000.0
2008-10-01 09:50:00,1.49515,1.496,1.4949,1.4952,512599997.0
2008-10-01 09:51:00,1.49515,1.49585,1.495,1.49575,556800001.0
2008-10-01 09:52:00,1.49575,1.4965,1.4956,1.49595,383000000.0
2008-10-01 09:53:00,1.496,1.4962,1.4945,1.49455,555000000.0
2008-10-01 09:54:00,1.495,1.4952,1.4945,1.4951,288300000.0
2008-10-01 09:55:00,1.495,1.495,1.4936,1.4939,273200000.0
2008-10-01 09:56:00,1.4939,1.4943,1.4936,1.4936,321800000.0
2008-10-01 09:57:00,1.4936,1.4936,1.4927,1.4928,282600000.0
2008-10-01 09:58:00,1.49285,1.49345,1.4926,1.49345,365400000.0
2008-10-01 09:59:00,1.49345,1.4935,1.4918,1.4935,547000000.0
2008-10-01 10:00:00,1.4934,1.4934,1.4927,1.4931,203400000.0
2008-10-01 10:01:00,1.4931,1.49415,1.4931,1.494,576600000.0
2008-10-01 10:02:00,1.494,1.4946,1.494,1.4945,402000000.0
2008-10-01 10:03:00,1.4945,1.4945,1.4926,1.49275,558000000.0
2008-10-01 10:04:00,1.4928,1.49315,1.49245,1.49295,340400000.0
2008-10-01 10:05:00,1.49295,1.4939,1.49295,1.4936,178400000.0
2008-10-01 10:06:00,1.49365,1.4943,1.4935,1.49355,193200000.0
2008-10-01 10:07:00,1.4935,1.4935,1.4927,1.4931,275000000.0
2008-10-01 10:08:00,1.4931,1.4935,1.4923,1.4926,250000000.0
2008-10-01 10:09:00,1.4926,1.49345,1.4926,1.4929,475300000.0
2008-10-01 10:10:00,1.4929,1.4931,1.4923,1.49235,360000000.0
2008-10-01 10:11:00,1.49235,1.49255,1.49125,1.49125,267400000.0
2008-10-01 10:12:00,1.49135,1.4925,1.4911,1.49245,252800000.0
2008-10-01 10:13:00,1.4923,1.49275,1.4923,1.4926,228000000.0
2008-10-01 10:14:00,1.4926,1.4926,1.492,1.49235,165600000.0
2008-10-01 10:15:00,1.49225,1.49275,1.49215,1.49235,189600000.0
2008-10-01 10:16:00,1.4924,1.49285,1.49225,1.49285,109200000.0
2008-10-01 10:17:00,1.49285,1.49335,1.49285,1.49315,96000000.0
2008-10-01 10:18:00,1.4933,1.4936,1.4931,1.49325,195600000.0
2008-10-01 10:19:00,1.49325,1.49325,1.49215,1.4924,282600000.0
2008-10-01 10:20:00,1.4924,1.4929,1.4922,1.4929,390600000.0
2008-10-01 10:21:00,1.49295,1.49295,1.49235,1.4925,242600000.0
2008-10-01 10:22:00,1.49245,1.49245,1.492,1.4922,162400000.0
2008-10-01 10:23:00,1.4922,1.49235,1.49205,1.49205,174400000.0
2008-10-01 10:24:00,1.49205,1.4925,1.49195,1.4925,226000000.0
2008-10-01 10:25:00,1.49245,1.49265,1.4922,1.4924,286400000.0
2008-10-01 10:26:00,1.4924,1.49255,1.49225,1.49235,114800000.0
2008-10-01 10:27:00,1.49235,1.4925,1.4923,1.4925,351399999.0
2008-10-01 10:28:00,1.4925,1.49315,1.4924,1.4925,158500000.0
2008-10-01 10:29:00,1.49245,1.4927,1.4924,1.49265,196400000.0
2008-10-01 10:30:00,1.49265,1.49265,1.4923,1.4924,416600000.0
2008-10-01 10:31:00,1.4924,1.4924,1.49155,1.492,278400000.0
2008-10-01 10:32:00,1.492,1.4923,1.492,1.4923,311800000.0
2008-10-01 10:33:00,1.4923,1.4929,1.4922,1.4929,319400000.0
2008-10-01 10:34:00,1.4929,1.4933,1.4929,1.4932,173200000.0
2008-10-01 10:35:00,1.4932,1.4934,1.49265,1.4931,384200000.0
2008-10-01 10:36:00,1.49305,1.4937,1.49295,1.4936,347000000.0
2008-10-01 10:37:00,1.4936,1.4936,1.4932,1.4935,122800000.0
2008-10-01 10:38:00,1.4935,1.4943,1.4935,1.4943,497400000.0
2008-10-01 10:39:00,1.4943,1.4943,1.4938,1.4939,481800000.0
2008-10-01 10:40:00,1.4939,1.49405,1.4937,1.49395,306000000.0
2008-10-01 10:41:00,1.49395,1.494,1.4935,1.4935,335600000.0
2008-10-01 10:42:00,1.4935,1.494,1.4932,1.49345,400000000.0
2008-10-01 10:43:00,1.4935,1.4942,1.49325,1.4939,579200000.0
2008-10-01 10:44:00,1.4939,1.494,1.4932,1.49335,279600000.0
2008-10-01 10:45:00,1.49335,1.494,1.49335,1.4937,361400000.0
2008-10-01 10:46:00,1.4937,1.49415,1.49345,1.494,216000000.0
2008-10-01 10:47:00,1.4939,1.49415,1.4937,1.494,229400000.0
2008-10-01 10:48:00,1.4937,1.4943,1.4936,1.49425,284600002.0
2008-10-01 10:49:00,1.49425,1.49495,1.49425,1.4949,482600000.0
2008-10-01 10:50:00,1.4949,1.49535,1.4947,1.4947,604200000.0
2008-10-01 10:51:00,1.49475,1.4953,1.4947,1.49505,508000000.0
2008-10-01 10:52:00,1.495,1.49515,1.4943,1.4943,203200000.0
2008-10-01 10:53:00,1.4943,1.4943,1.494,1.494,147600000.0
2008-10-01 10:54:00,1.494,1.494,1.4931,1.4935,1663499968.0
2008-10-01 10:55:00,1.4934,1.4936,1.49265,1.49275,1074699995.0
2008-10-01 10:56:00,1.4928,1.4941,1.4928,1.4936,290600000.0
2008-10-01 10:57:00,1.4936,1.4944,1.49345,1.4944,220000000.0
2008-10-01 10:58:00,1.4943,1.4943,1.49345,1.4938,213000000.0
2008-10-01 10:59:00,1.4938,1.49435,1.4938,1.4942,240800000.0
2008-10-01 11:00:00,1.4942,1.4942,1.4927,1.4929,236800000.0
2008-10-01 11:01:00,1.49295,1.49315,1.49275,1.4928,168000000.0
2008-10-01 11:02:00,1.4928,1.4931,1.4926,1.493,297600000.0
2008-10-01 11:03:00,1.493,1.493,1.4926,1.4927,302600000.0
2008-10-01 11:04:00,1.4927,1.49345,1.4927,1.4931,351400000.0
2008-10-01 11:05:00,1.4931,1.4933,1.49275,1.49295,575600000.0
2008-10-01 11:06:00,1.4929,1.493,1.4923,1.4924,384100000.0
2008-10-01 11:07:00,1.4924,1.4928,1.4923,1.4928,591400000.0
2008-10-01 11:08:00,1.49275,1.4928,1.4924,1.4928,363800000.0
2008-10-01 11:09:00,1.4928,1.49325,1.4927,1.49315,612199998.0
2008-10-01 11:10:00,1.4931,1.4932,1.4928,1.4932,417800000.0
2008-10-01 11:11:00,1.4932,1.4936,1.493,1.4931,388400000.0
2008-10-01 11:12:00,1.4931,1.4932,1.4927,1.4928,314600000.0
2008-10-01 11:13:00,1.4928,1.4929,1.49225,1.4926,662800000.0
2008-10-01 11:14:00,1.49265,1.4928,1.4924,1.49255,358800000.0
2008-10-01 11:15:00,1.49255,1.4933,1.49255,1.4933,158200000.0
2008-10-01 11:16:00,1.4933,1.4943,1.4932,1.49425,367200000.0
2008-10-01 11:17:00,1.49425,1.4944,1.49395,1.49435,436000000.0
2008-10-01 11:18:00,1.4942,1.4949,1.4942,1.49485,347000000.0
2008-10-01 11:19:00,1.4949,1.4951,1.4945,1.4946,428400000.0
2008-10-01 11:20:00,1.4948,1.4948,1.4941,1.4942,263200000.0
2008-10-01 11:21:00,1.4941,1.49435,1.494,1.4942,155000000.0
2008-10-01 11:22:00,1.4942,1.4943,1.4941,1.4941,118200000.0
2008-10-01 11:23:00,1.4941,1.49415,1.4937,1.4939,158600000.0
2008-10-01 11:24:00,1.49395,1.49395,1.4935,1.4935,207800000.0
2008-10-01 11:25:00,1.49355,1.49365,1.4932,1.4933,165000000.0
2008-10-01 11:26:00,1.49335,1.4934,1.49245,1.49245,217400000.0
2008-10-01 11:27:00,1.49245,1.4932,1.49245,1.49315,248800000.0
2008-10-01 11:28:00,1.4932,1.4934,1.4929,1.4929,215600000.0
2008-10-01 11:29:00,1.4929,1.4929,1.4924,1.49245,115200000.0
2008-10-01 11:30:00,1.4925,1.4928,1.4924,1.4927,184800000.0
2008-10-01 11:31:00,1.4927,1.4929,1.4926,1.4926,171000000.0
2008-10-01 11:32:00,1.4926,1.49275,1.4922,1.4925,261200000.0
2008-10-01 11:33:00,1.4925,1.4931,1.4925,1.49265,322000000.0
2008-10-01 11:34:00,1.49265,1.4929,1.4924,1.4928,229000000.0
2008-10-01 11:35:00,1.4928,1.493,1.4927,1.493,97800000.0
2008-10-01 11:36:00,1.4931,1.4939,1.4931,1.4937,261000000.0
2008-10-01 11:37:00,1.4937,1.4943,1.4937,1.4942,193600000.0
2008-10-01 11:38:00,1.49415,1.4943,1.494,1.494,201000000.0
2008-10-01 11:39:00,1.494,1.49435,1.494,1.4941,221000000.0
2008-10-01 11:40:00,1.4942,1.4944,1.49405,1.4942,270200000.0
2008-10-01 11:41:00,1.4942,1.4946,1.49395,1.4946,108600000.0
2008-10-01 11:42:00,1.4946,1.4946,1.4941,1.4943,179600000.0
2008-10-01 11:43:00,1.4943,1.4949,1.4941,1.4945,384500000.0
2008-10-01 11:44:00,1.4945,1.4954,1.4945,1.49495,466800000.0
2008-10-01 11:45:00,1.4951,1.4954,1.4946,1.4953,420200000.0
2008-10-01 11:46:00,1.4954,1.49545,1.4946,1.49475,248800000.0
2008-10-01 11:47:00,1.49475,1.4949,1.49385,1.4941,320400000.0
2008-10-01 11:48:00,1.49395,1.49445,1.4939,1.49425,297800000.0
2008-10-01 11:49:00,1.49425,1.4945,1.4941,1.4941,340000000.0
2008-10-01 11:50:00,1.4941,1.4942,1.4937,1.4939,266400000.0
2008-10-01 11:51:00,1.4939,1.49395,1.4933,1.49375,157000000.0
2008-10-01 11:52:00,1.49375,1.49375,1.49365,1.49365,52200000.0
2008-10-01 11:53:00,1.49365,1.49365,1.49315,1.4932,160000000.0
2008-10-01 11:54:00,1.4932,1.4934,1.49285,1.493,318000000.0
2008-10-01 11:55:00,1.493,1.49305,1.4925,1.49295,286800000.0
2008-10-01 11:56:00,1.49295,1.4937,1.4929,1.4937,299200000.0
2008-10-01 11:57:00,1.4937,1.49375,1.49325,1.49355,288400000.0
2008-10-01 11:58:00,1.4935,1.4937,1.4933,1.4934,304200000.0
2008-10-01 11:59:00,1.4934,1.4936,1.4932,1.4932,306400000.0
2008-10-01 12:00:00,1.4931,1.4935,1.4931,1.49345,196200000.0
2008-10-01 12:01:00,1.49355,1.49375,1.4934,1.4937,259600000.0
2008-10-01 12:02:00,1.4937,1.49385,1.49355,1.4937,115800000.0
2008-10-01 12:03:00,1.49375,1.4942,1.4937,1.494,73200000.0
2008-10-01 12:04:00,1.494,1.49445,1.4939,1.4941,135200000.0
2008-10-01 12:05:00,1.4941,1.49445,1.4941,1.49445,64800000.0
2008-10-01 12:06:00,1.49445,1.49445,1.4938,1.49405,87600000.0
2008-10-01 12:07:00,1.49405,1.4941,1.4938,1.494,116800000.0
2008-10-01 12:08:00,1.494,1.49445,1.494,1.494,239200000.0
2008-10-01 12:09:00,1.494,1.494,1.49285,1.4936,230200000.0
2008-10-01 12:10:00,1.49355,1.49445,1.49355,1.49445,143800000.0
2008-10-01 12:11:00,1.4945,1.49455,1.4936,1.4939,352199999.0
2008-10-01 12:12:00,1.4939,1.4944,1.4938,1.4941,144400000.0
2008-10-01 12:13:00,1.49425,1.4953,1.49425,1.4951,336800000.0
2008-10-01 12:14:00,1.4952,1.49545,1.4946,1.4946,507199986.0
2008-10-01 12:15:00,1.49405,1.4946,1.4938,1.49425,1006799948.0
2008-10-01 12:16:00,1.49425,1.495,1.494,1.4944,241000000.0
2008-10-01 12:17:00,1.4944,1.4945,1.49345,1.4936,152200000.0
2008-10-01 12:18:00,1.49365,1.4949,1.49345,1.4946,334600000.0
2008-10-01 12:19:00,1.4945,1.49495,1.49445,1.49485,130600000.0
2008-10-01 12:20:00,1.4949,1.4949,1.49465,1.49475,79000000.0
2008-10-01 12:21:00,1.4948,1.4953,1.4946,1.4952,324000000.0
2008-10-01 12:22:00,1.4952,1.4952,1.49445,1.4945,174200000.0
2008-10-01 12:23:00,1.49445,1.49455,1.49445,1.49455,12000000.0
2008-10-01 12:24:00,1.49465,1.49535,1.49465,1.49535,123200000.0
2008-10-01 12:25:00,1.49535,1.4959,1.49505,1.4955,287800000.0
2008-10-01 12:26:00,1.49555,1.4958,1.4952,1.4953,368600000.0
2008-10-01 12:27:00,1.4953,1.4954,1.4951,1.4952,354200000.0
2008-10-01 12:28:00,1.49525,1.4954,1.49415,1.4945,220800000.0
2008-10-01 12:29:00,1.4945,1.4961,1.4945,1.4958,303600000.0
2008-10-01 12:30:00,1.4958,1.4963,1.49535,1.4954,234800000.0
2008-10-01 12:31:00,1.4954,1.4959,1.49505,1.49535,276400000.0
2008-10-01 12:32:00,1.4953,1.49535,1.49445,1.495,405000000.0
2008-10-01 12:33:00,1.49445,1.495,1.49445,1.495,260400000.0
2008-10-01 12:34:00,1.495,1.4953,1.495,1.4952,215200000.0
2008-10-01 12:35:00,1.4952,1.49525,1.49505,1.49515,83800000.0
2008-10-01 12:36:00,1.49515,1.49535,1.49505,1.49525,120000000.0
2008-10-01 12:37:00,1.49535,1.4956,1.49535,1.49535,97800000.0
2008-10-01 12:38:00,1.4954,1.4956,1.4954,1.4956,69600000.0
2008-10-01 12:39:00,1.4956,1.4957,1.4952,1.4952,81600000.0
2008-10-01 12:40:00,1.4952,1.4957,1.4952,1.49565,203000000.0
2008-10-01 12:41:00,1.49565,1.4965,1.49565,1.4964,212400000.0
2008-10-01 12:42:00,1.49625,1.4971,1.49615,1.4971,257800000.0
2008-10-01 12:43:00,1.497,1.49845,1.497,1.4982,298200000.0
2008-10-01 12:44:00,1.49815,1.4983,1.4979,1.49815,341200000.0
2008-10-01 12:45:00,1.49815,1.4986,1.4978,1.49805,234400000.0
2008-10-01 12:46:00,1.49795,1.4981,1.49685,1.49695,509600000.0
2008-10-01 12:47:00,1.49725,1.499,1.4968,1.4987,336600000.0
2008-10-01 12:48:00,1.499,1.49935,1.4981,1.49915,350200000.0
2008-10-01 12:49:00,1.49915,1.49975,1.4987,1.4992,339100000.0
2008-10-01 12:50:00,1.4992,1.49925,1.49865,1.4992,169200000.0
2008-10-01 12:51:00,1.4992,1.4992,1.4985,1.4986,332200000.0
2008-10-01 12:52:00,1.49865,1.4992,1.4985,1.49855,311000000.0
2008-10-01 12:53:00,1.4986,1.49885,1.49835,1.4984,257400000.0
2008-10-01 12:54:00,1.4984,1.49855,1.4983,1.49845,168000000.0
2008-10-01 12:55:00,1.49835,1.4985,1.4983,1.4985,111600000.0
2008-10-01 12:56:00,1.4984,1.4988,1.4983,1.4988,183200000.0
2008-10-01 12:57:00,1.4989,1.49915,1.4983,1.49865,433800000.0
2008-10-01 12:58:00,1.4986,1.49895,1.49825,1.4984,452400000.0
2008-10-01 12:59:00,1.4984,1.49895,1.4982,1.4984,417400000.0
2008-10-01 13:00:00,1.4984,1.4984,1.49795,1.4982,283400000.0
2008-10-01 13:01:00,1.4983,1.4987,1.4981,1.4983,220800000.0
2008-10-01 13:02:00,1.4983,1.4987,1.4979,1.4986,534800000.0
2008-10-01 13:03:00,1.4986,1.4986,1.49735,1.49775,174600000.0
2008-10-01 13:04:00,1.49775,1.49795,1.49705,1.4973,179800000.0
2008-10-01 13:05:00,1.4971,1.49745,1.49705,1.49745,105400000.0
2008-10-01 13:06:00,1.49745,1.4976,1.497,1.49715,209000000.0
2008-10-01 13:07:00,1.49715,1.4973,1.49685,1.497,351400000.0
2008-10-01 13:08:00,1.49705,1.49735,1.497,1.49725,409000000.0
2008-10-01 13:09:00,1.4972,1.49735,1.4971,1.49725,203200000.0
2008-10-01 13:10:00,1.49725,1.4977,1.49725,1.4977,122400000.0
2008-10-01 13:11:00,1.4977,1.4982,1.4977,1.4978,151400000.0
2008-10-01 13:12:00,1.49775,1.4983,1.49775,1.4983,92400000.0
2008-10-01 13:13:00,1.4983,1.4984,1.49805,1.49835,213600000.0
2008-10-01 13:14:00,1.49835,1.4986,1.4983,1.4984,244200000.0
2008-10-01 13:15:00,1.4984,1.4987,1.498,1.498,350600000.0
2008-10-01 13:16:00,1.498,1.4996,1.498,1.4992,360000000.0
2008-10-01 13:17:00,1.4992,1.49925,1.4983,1.4984,487200000.0
2008-10-01 13:18:00,1.4984,1.499,1.49835,1.49875,338200000.0
2008-10-01 13:19:00,1.49865,1.4989,1.4982,1.4983,232800000.0
2008-10-01 13:20:00,1.4982,1.4989,1.4979,1.4979,326800000.0
2008-10-01 13:21:00,1.4979,1.4996,1.4979,1.4988,215200000.0
2008-10-01 13:22:00,1.4988,1.4992,1.4985,1.49915,141800000.0
2008-10-01 13:23:00,1.4992,1.4992,1.4984,1.4984,140600000.0
2008-10-01 13:24:00,1.4984,1.4986,1.4981,1.4982,216600000.0
2008-10-01 13:25:00,1.4982,1.49845,1.4979,1.498,292400000.0
2008-10-01 13:26:00,1.498,1.49815,1.49755,1.49765,140400000.0
2008-10-01 13:27:00,1.4977,1.4982,1.4977,1.4981,154400000.0
2008-10-01 13:28:00,1.4981,1.4983,1.49765,1.49805,289200000.0
2008-10-01 13:29:00,1.49805,1.49825,1.498,1.4981,298600000.0
2008-10-01 13:30:00,1.49805,1.49825,1.4979,1.498,242600000.0
2008-10-01 13:31:00,1.49805,1.49835,1.49785,1.49825,180600000.0
2008-10-01 13:32:00,1.4982,1.49865,1.4981,1.49845,403200000.0
2008-10-01 13:33:00,1.4986,1.4986,1.4981,1.4983,89400000.0
2008-10-01 13:34:00,1.4982,1.4984,1.498,1.4984,139000000.0
2008-10-01 13:35:00,1.49845,1.49865,1.4983,1.49835,190800000.0
2008-10-01 13:36:00,1.4984,1.4985,1.4982,1.4983,306000000.0
2008-10-01 13:37:00,1.4983,1.4988,1.4982,1.49825,434400000.0
2008-10-01 13:38:00,1.49835,1.4992,1.49835,1.49895,450000000.0
2008-10-01 13:39:00,1.49895,1.4992,1.4988,1.4989,133200000.0
2008-10-01 13:40:00,1.49895,1.49895,1.4983,1.4983,358800000.0
2008-10-01 13:41:00,1.4983,1.4988,1.4982,1.4988,261600000.0
2008-10-01 13:42:00,1.49875,1.49885,1.49855,1.4986,186000000.0
2008-10-01 13:43:00,1.4986,1.49865,1.49795,1.4985,236000000.0
2008-10-01 13:44:00,1.49855,1.4991,1.4983,1.49865,254400000.0
2008-10-01 13:45:00,1.4987,1.49885,1.49825,1.49825,301200000.0
2008-10-01 13:46:00,1.49825,1.49845,1.4974,1.4979,486000000.0
2008-10-01 13:47:00,1.4979,1.498,1.4974,1.49745,385200000.0
2008-10-01 13:48:00,1.49745,1.4976,1.4973,1.49735,542400000.0
2008-10-01 13:49:00,1.49735,1.49745,1.4968,1.49695,345600000.0
2008-10-01 13:50:00,1.49695,1.4972,1.49655,1.4967,350400000.0
2008-10-01 13:51:00,1.49665,1.4967,1.4948,1.4948,370400000.0
2008-10-01 13:52:00,1.4948,1.49505,1.4939,1.49505,568800000.0
2008-10-01 13:53:00,1.49505,1.4951,1.49415,1.4948,210000000.0
2008-10-01 13:54:00,1.49465,1.49605,1.4943,1.49435,273600000.0
2008-10-01 13:55:00,1.4944,1.49455,1.4924,1.4925,542400000.0
2008-10-01 13:56:00,1.4925,1.49255,1.49155,1.49225,434400000.0
2008-10-01 13:57:00,1.49225,1.49225,1.49,1.4901,763300002.0
2008-10-01 13:58:00,1.49015,1.491,1.4901,1.49035,423000000.0
2008-10-01 13:59:00,1.49025,1.49125,1.4896,1.491,615000000.0
2008-10-01 14:00:00,1.491,1.4913,1.49085,1.4911,247200000.0
2008-10-01 14:01:00,1.49115,1.49115,1.4904,1.4909,465600000.0
2008-10-01 14:02:00,1.49095,1.4911,1.4898,1.48985,313200000.0
2008-10-01 14:03:00,1.4898,1.4902,1.48865,1.4889,479400000.0
2008-10-01 14:04:00,1.4892,1.4899,1.48875,1.48945,364800000.0
2008-10-01 14:05:00,1.4895,1.4906,1.48925,1.4902,444000000.0
2008-10-01 14:06:00,1.4903,1.49055,1.4898,1.49035,468000000.0
2008-10-01 14:07:00,1.49035,1.49055,1.48965,1.48965,260400000.0
2008-10-01 14:08:00,1.48985,1.49115,1.48985,1.4909,390000000.0
2008-10-01 14:09:00,1.4909,1.4914,1.4907,1.4907,453600000.0
2008-10-01 14:10:00,1.4907,1.491,1.49045,1.49075,297600000.0
2008-10-01 14:11:00,1.49075,1.4912,1.4905,1.4908,244800000.0
2008-10-01 14:12:00,1.49085,1.491,1.48995,1.49005,388800000.0
2008-10-01 14:13:00,1.4902,1.49065,1.4898,1.49045,330000000.0
2008-10-01 14:14:00,1.49045,1.4906,1.48955,1.49035,462000000.0
2008-10-01 14:15:00,1.4903,1.49075,1.4895,1.49055,432800000.0
2008-10-01 14:16:00,1.49055,1.4921,1.4905,1.4916,718800000.0
2008-10-01 14:17:00,1.4916,1.4921,1.4911,1.49155,417000000.0
2008-10-01 14:18:00,1.49155,1.49195,1.49125,1.49125,309600000.0
2008-10-01 14:19:00,1.49125,1.4913,1.49055,1.49055,230400000.0
2008-10-01 14:20:00,1.49055,1.4914,1.49055,1.491,234000000.0
2008-10-01 14:21:00,1.4909,1.49115,1.48955,1.48975,600800000.0
2008-10-01 14:22:00,1.48985,1.49065,1.489,1.489,371700000.0
2008-10-01 14:23:00,1.489,1.48975,1.48795,1.48905,889400000.0
2008-10-01 14:24:00,1.48905,1.4892,1.48725,1.48755,706800000.0
2008-10-01 14:25:00,1.4875,1.4884,1.486,1.48645,593600000.0
2008-10-01 14:26:00,1.4865,1.48665,1.48515,1.48585,579199999.0
2008-10-01 14:27:00,1.48575,1.4869,1.48545,1.48595,624299999.0
2008-10-01 14:28:00,1.48595,1.48695,1.48575,1.48635,440600000.0
2008-10-01 14:29:00,1.48635,1.4865,1.48395,1.4851,663000001.0
2008-10-01 14:30:00,1.4851,1.48735,1.4849,1.4872,553800000.0
2008-10-01 14:31:00,1.4872,1.4876,1.48655,1.4875,711500000.0
2008-10-01 14:32:00,1.48735,1.4888,1.4872,1.4877,655500000.0
2008-10-01 14:33:00,1.4877,1.4883,1.4868,1.48725,632900000.0
2008-10-01 14:34:00,1.4873,1.488,1.48675,1.48785,582900000.0
2008-10-01 14:35:00,1.48785,1.488,1.4868,1.4871,582000000.0
2008-10-01 14:36:00,1.487,1.48745,1.4868,1.48745,610799999.0
2008-10-01 14:37:00,1.48745,1.4882,1.4868,1.4877,972799999.0
2008-10-01 14:38:00,1.4877,1.4884,1.4872,1.4876,550499999.0
2008-10-01 14:39:00,1.4876,1.4881,1.4872,1.4872,372000000.0
2008-10-01 14:40:00,1.48725,1.48875,1.4871,1.4877,400000000.0
2008-10-01 14:41:00,1.48765,1.4888,1.48765,1.4877,530600000.0
2008-10-01 14:42:00,1.48775,1.48825,1.4875,1.48785,345600000.0
2008-10-01 14:43:00,1.48785,1.48855,1.4877,1.4884,468000000.0
2008-10-01 14:44:00,1.4885,1.4887,1.48815,1.4886,417600000.0
2008-10-01 14:45:00,1.4885,1.4886,1.48725,1.4877,560500000.0
2008-10-01 14:46:00,1.4877,1.4879,1.4871,1.48765,418800000.0
2008-10-01 14:47:00,1.48775,1.488,1.48705,1.48755,708000000.0
2008-10-01 14:48:00,1.4876,1.48855,1.48735,1.4881,658800000.0
2008-10-01 14:49:00,1.4881,1.4887,1.4879,1.4886,624000000.0
2008-10-01 14:50:00,1.48855,1.4887,1.48815,1.48845,673200000.0
2008-10-01 14:51:00,1.48835,1.48845,1.488,1.48845,571200000.0
2008-10-01 14:52:00,1.48845,1.4888,1.48825,1.4886,430800000.0
2008-10-01 14:53:00,1.4886,1.4889,1.48855,1.4888,483600000.0
2008-10-01 14:54:00,1.4888,1.4888,1.48785,1.48785,625200000.0
2008-10-01 14:55:00,1.48785,1.488,1.4873,1.48755,610800000.0
2008-10-01 14:56:00,1.48755,1.4878,1.48705,1.4877,458400000.0
2008-10-01 14:57:00,1.4876,1.4876,1.4863,1.4863,380000000.0
2008-10-01 14:58:00,1.48635,1.4872,1.4863,1.4866,388800000.0
2008-10-01 14:59:00,1.48655,1.4868,1.486,1.48665,375600000.0
2008-10-01 15:00:00,1.48665,1.48725,1.48665,1.48695,334800000.0
2008-10-01 15:01:00,1.48695,1.48765,1.4865,1.4868,429600000.0
2008-10-01 15:02:00,1.4868,1.48735,1.4862,1.48715,416400000.0
2008-10-01 15:03:00,1.4872,1.4877,1.48665,1.48725,313600000.0
2008-10-01 15:04:00,1.48735,1.48775,1.48645,1.4866,301200000.0
2008-10-01 15:05:00,1.4866,1.4867,1.48565,1.4864,397200000.0
2008-10-01 15:06:00,1.4864,1.48685,1.486,1.4861,388800000.0
2008-10-01 15:07:00,1.4861,1.48665,1.4859,1.48605,378900000.0
2008-10-01 15:08:00,1.48605,1.48645,1.48555,1.4863,387600000.0
2008-10-01 15:09:00,1.4863,1.4864,1.48585,1.48585,497300000.0
2008-10-01 15:10:00,1.4857,1.48635,1.48565,1.4861,332400000.0
2008-10-01 15:11:00,1.4861,1.4863,1.4856,1.4856,356400000.0
2008-10-01 15:12:00,1.4856,1.4856,1.4848,1.48515,707400000.0
2008-10-01 15:13:00,1.4849,1.48565,1.4841,1.4845,500400000.0
2008-10-01 15:14:00,1.48455,1.4853,1.48415,1.48415,337200000.0
2008-10-01 15:15:00,1.4841,1.4847,1.4837,1.4844,730999999.0
2008-10-01 15:16:00,1.4845,1.48515,1.48435,1.4849,529600000.0
2008-10-01 15:17:00,1.48475,1.4852,1.4844,1.48495,623900000.0
2008-10-01 15:18:00,1.485,1.4858,1.4847,1.48545,491199999.0
2008-10-01 15:19:00,1.48545,1.4864,1.48535,1.48585,533200000.0
2008-10-01 15:20:00,1.4858,1.48655,1.48545,1.48655,607800000.0
2008-10-01 15:21:00,1.4865,1.48665,1.4841,1.48545,695600000.0
2008-10-01 15:22:00,1.48545,1.48765,1.48485,1.4876,417300000.0
2008-10-01 15:23:00,1.48745,1.4885,1.4872,1.48845,447400000.0
2008-10-01 15:24:00,1.48855,1.48855,1.4872,1.48775,631200000.0
2008-10-01 15:25:00,1.4877,1.4883,1.4872,1.48815,580600000.0
2008-10-01 15:26:00,1.48815,1.489,1.488,1.4886,680800000.0
2008-10-01 15:27:00,1.48855,1.48885,1.4872,1.4875,756900000.0
2008-10-01 15:28:00,1.4875,1.4883,1.4875,1.488,655700000.0
2008-10-01 15:29:00,1.48805,1.4881,1.4875,1.48805,577200000.0
2008-10-01 15:30:00,1.488,1.4888,1.48765,1.4881,529200000.0
2008-10-01 15:31:00,1.48825,1.48825,1.4878,1.4878,352800000.0
2008-10-01 15:32:00,1.4878,1.48785,1.48695,1.48765,684600000.0
2008-10-01 15:33:00,1.48765,1.48825,1.4874,1.48775,469200000.0
2008-10-01 15:34:00,1.4878,1.4881,1.4876,1.48795,430800000.0
2008-10-01 15:35:00,1.48795,1.48825,1.48695,1.48695,538800000.0
2008-10-01 15:36:00,1.4869,1.4876,1.48685,1.48755,407400000.0
2008-10-01 15:37:00,1.48745,1.48775,1.4872,1.48765,452400000.0
2008-10-01 15:38:00,1.48765,1.4884,1.4876,1.48795,456600000.0
2008-10-01 15:39:00,1.4879,1.48885,1.4879,1.48835,534100000.0
2008-10-01 15:40:00,1.4883,1.48845,1.4867,1.48695,661000000.0
2008-10-01 15:41:00,1.487,1.4874,1.4869,1.48715,529800000.0
2008-10-01 15:42:00,1.48715,1.4875,1.4868,1.48725,542299999.0
2008-10-01 15:43:00,1.48725,1.48755,1.4871,1.4874,440400000.0
2008-10-01 15:44:00,1.48745,1.4876,1.4872,1.4872,477600000.0
2008-10-01 15:45:00,1.4872,1.4884,1.4872,1.4883,388800000.0
2008-10-01 15:46:00,1.4883,1.48835,1.48785,1.488,291600000.0
2008-10-01 15:47:00,1.48805,1.4889,1.48785,1.4887,532800000.0
2008-10-01 15:48:00,1.4886,1.48925,1.4884,1.489,446400000.0
2008-10-01 15:49:00,1.489,1.48995,1.48885,1.48985,715600000.0
2008-10-01 15:50:00,1.4897,1.48995,1.4893,1.48985,656400000.0
2008-10-01 15:51:00,1.48985,1.49025,1.48945,1.48945,396000000.0
2008-10-01 15:52:00,1.4895,1.49015,1.4892,1.48965,449800000.0
2008-10-01 15:53:00,1.4895,1.48955,1.48855,1.48925,428400000.0
2008-10-01 15:54:00,1.48925,1.4897,1.48905,1.4894,579600000.0
2008-10-01 15:55:00,1.4895,1.48955,1.48915,1.4893,391200000.0
2008-10-01 15:56:00,1.48935,1.4897,1.48895,1.48925,346800000.0
2008-10-01 15:57:00,1.48935,1.4895,1.4887,1.4892,472900000.0
2008-10-01 15:58:00,1.4893,1.4897,1.4889,1.4896,433899999.0
2008-10-01 15:59:00,1.4896,1.4901,1.48925,1.48985,415200000.0
2008-10-01 16:00:00,1.48985,1.49145,1.48985,1.4903,498000000.0
2008-10-01 16:01:00,1.49025,1.4905,1.4891,1.4897,593200000.0
2008-10-01 16:02:00,1.48985,1.4902,1.48885,1.4898,383400000.0
2008-10-01 16:03:00,1.4899,1.49075,1.4896,1.4898,455700000.0
2008-10-01 16:04:00,1.48975,1.49015,1.489,1.48965,512400000.0
2008-10-01 16:05:00,1.48965,1.48965,1.48875,1.4891,445800000.0
2008-10-01 16:06:00,1.48895,1.48925,1.48815,1.48835,411600000.0
2008-10-01 16:07:00,1.48845,1.4897,1.48845,1.4892,394800000.0
2008-10-01 16:08:00,1.4892,1.4901,1.48895,1.48995,489000000.0
2008-10-01 16:09:00,1.4899,1.4906,1.48935,1.48955,426000000.0
2008-10-01 16:10:00,1.4894,1.4902,1.48895,1.48905,456100000.0
2008-10-01 16:11:00,1.48905,1.4901,1.489,1.4896,493200000.0
2008-10-01 16:12:00,1.4896,1.4902,1.4896,1.4897,550800000.0
2008-10-01 16:13:00,1.4897,1.4897,1.4887,1.48885,426600000.0
2008-10-01 16:14:00,1.48885,1.48915,1.48815,1.48915,579600000.0
2008-10-01 16:15:00,1.48915,1.4892,1.4886,1.489,418800000.0
2008-10-01 16:16:00,1.48895,1.4893,1.4884,1.4891,402000000.0
2008-10-01 16:17:00,1.4891,1.4901,1.48885,1.49005,318000000.0
2008-10-01 16:18:00,1.49005,1.49035,1.48975,1.4901,369600000.0
2008-10-01 16:19:00,1.4901,1.4901,1.4895,1.4895,505200000.0
2008-10-01 16:20:00,1.48955,1.4896,1.48865,1.48875,513600000.0
2008-10-01 16:21:00,1.48875,1.4893,1.48825,1.48825,559200000.0
2008-10-01 16:22:00,1.48825,1.48835,1.48775,1.48775,566400000.0
2008-10-01 16:23:00,1.4878,1.4882,1.4874,1.48765,495600000.0
2008-10-01 16:24:00,1.4877,1.48795,1.48655,1.4869,452400000.0
2008-10-01 16:25:00,1.48695,1.4871,1.4864,1.4869,462600000.0
2008-10-01 16:26:00,1.4869,1.48735,1.4867,1.4869,337200000.0
2008-10-01 16:27:00,1.4869,1.48715,1.4865,1.48665,278400000.0
2008-10-01 16:28:00,1.4866,1.48715,1.4862,1.4862,450899996.0
2008-10-01 16:29:00,1.48625,1.48705,1.4862,1.4863,610200003.0
2008-10-01 16:30:00,1.4863,1.48685,1.4858,1.48675,282000000.0
2008-10-01 16:31:00,1.48675,1.48725,1.48675,1.4869,422400000.0
2008-10-01 16:32:00,1.4869,1.48775,1.4868,1.48715,496800000.0
2008-10-01 16:33:00,1.4871,1.4872,1.48575,1.48595,375600000.0
2008-10-01 16:34:00,1.48595,1.4861,1.48545,1.4858,307200000.0
2008-10-01 16:35:00,1.4858,1.4858,1.4844,1.48455,607200000.0
2008-10-01 16:36:00,1.48455,1.48465,1.48395,1.4842,646200000.0
2008-10-01 16:37:00,1.4842,1.48545,1.48415,1.4849,413400000.0
2008-10-01 16:38:00,1.4849,1.48525,1.48465,1.48475,367200000.0
2008-10-01 16:39:00,1.48475,1.4853,1.4847,1.4851,482400000.0
2008-10-01 16:40:00,1.4852,1.48535,1.48485,1.485,451200000.0
2008-10-01 16:41:00,1.485,1.48535,1.4849,1.4851,238800000.0
2008-10-01 16:42:00,1.4851,1.4853,1.48405,1.48425,336000000.0
2008-10-01 16:43:00,1.48425,1.4845,1.48315,1.4833,535200000.0
2008-10-01 16:44:00,1.48325,1.48405,1.48305,1.4839,388800000.0
2008-10-01 16:45:00,1.48395,1.4842,1.4837,1.4842,256800000.0
2008-10-01 16:46:00,1.4842,1.4842,1.48355,1.48405,421200000.0
2008-10-01 16:47:00,1.48405,1.4845,1.48345,1.48355,320800000.0
2008-10-01 16:48:00,1.48355,1.48435,1.4834,1.48395,424700000.0
2008-10-01 16:49:00,1.48395,1.48415,1.483,1.484,704700000.0
2008-10-01 16:50:00,1.484,1.484,1.4824,1.48255,486600000.0
2008-10-01 16:51:00,1.48255,1.48365,1.48235,1.4835,405600000.0
2008-10-01 16:52:00,1.48365,1.4842,1.48325,1.4839,372900000.0
2008-10-01 16:53:00,1.48395,1.4847,1.4837,1.4845,387200000.0
2008-10-01 16:54:00,1.48445,1.4854,1.48395,1.48505,375100000.0
2008-10-01 16:55:00,1.48515,1.48595,1.4848,1.4848,319200000.0
2008-10-01 16:56:00,1.4848,1.485,1.4845,1.4849,250800000.0
2008-10-01 16:57:00,1.4849,1.48635,1.4847,1.48585,540000000.0
2008-10-01 16:58:00,1.4858,1.48675,1.4853,1.4854,339300000.0
2008-10-01 16:59:00,1.48545,1.4878,1.4853,1.4874,524200000.0
2008-10-01 17:00:00,1.4874,1.48755,1.4867,1.4872,610000000.0
2008-10-01 17:01:00,1.4871,1.4873,1.48665,1.4867,496800000.0
2008-10-01 17:02:00,1.4867,1.4867,1.486,1.4863,108800000.0
2008-10-01 17:03:00,1.4863,1.4865,1.4863,1.4863,162000000.0
2008-10-01 17:04:00,1.4863,1.48805,1.4863,1.4878,460200000.0
2008-10-01 17:05:00,1.4879,1.4881,1.4875,1.4875,554400000.0
2008-10-01 17:06:00,1.4875,1.4888,1.4875,1.4888,590400000.0
2008-10-01 17:07:00,1.4888,1.4888,1.48815,1.4888,136000000.0
2008-10-01 17:08:00,1.4888,1.48885,1.4885,1.48865,192400000.0
2008-10-01 17:09:00,1.48865,1.48875,1.4883,1.4884,459600000.0
2008-10-01 17:10:00,1.4884,1.4886,1.48815,1.48845,404400000.0
2008-10-01 17:11:00,1.4888,1.4889,1.48835,1.48855,472800000.0
2008-10-01 17:12:00,1.4885,1.48965,1.4884,1.48915,323600000.0
2008-10-01 17:13:00,1.48915,1.48945,1.4886,1.48925,409000000.0
2008-10-01 17:14:00,1.48925,1.4893,1.4889,1.48915,312000000.0
2008-10-01 17:15:00,1.48925,1.4903,1.48895,1.48965,360000000.0
2008-10-01 17:16:00,1.48965,1.4909,1.4894,1.49025,381600000.0
2008-10-01 17:17:00,1.49045,1.49055,1.49015,1.4905,345600000.0
2008-10-01 17:18:00,1.4905,1.4916,1.4905,1.4914,633600000.0
2008-10-01 17:19:00,1.4913,1.4923,1.491,1.4923,448800000.0
2008-10-01 17:20:00,1.4923,1.4924,1.4916,1.49175,345600000.0
2008-10-01 17:21:00,1.49175,1.49225,1.49115,1.4914,609800000.0
2008-10-01 17:22:00,1.4914,1.4917,1.49105,1.49115,655200000.0
2008-10-01 17:23:00,1.49115,1.4915,1.491,1.49105,342000000.0
2008-10-01 17:24:00,1.4911,1.49135,1.49085,1.4909,211200000.0
2008-10-01 17:25:00,1.491,1.4921,1.491,1.49175,441300000.0
2008-10-01 17:26:00,1.49185,1.49205,1.49115,1.49165,457900000.0
2008-10-01 17:27:00,1.49175,1.492,1.4911,1.49145,619100000.0
2008-10-01 17:28:00,1.49145,1.4915,1.4908,1.49095,387600000.0
2008-10-01 17:29:00,1.49095,1.49185,1.49095,1.4913,356400000.0
2008-10-01 17:30:00,1.49115,1.4913,1.4907,1.491,342000000.0
2008-10-01 17:31:00,1.491,1.49125,1.49085,1.49115,190800000.0
2008-10-01 17:32:00,1.49115,1.49125,1.4908,1.49115,252000000.0
2008-10-01 17:33:00,1.49105,1.49125,1.4909,1.49115,291600000.0
2008-10-01 17:34:00,1.49105,1.49115,1.4906,1.4907,320400000.0
2008-10-01 17:35:00,1.4907,1.49145,1.4906,1.49135,277200000.0
2008-10-01 17:36:00,1.4914,1.4923,1.49085,1.4913,592900000.0
2008-10-01 17:37:00,1.4913,1.4916,1.4913,1.4913,923600000.0
2008-10-01 17:38:00,1.49135,1.4916,1.4913,1.4913,888800000.0
2008-10-01 17:39:00,1.4913,1.49185,1.4913,1.49185,679000000.0
2008-10-01 17:40:00,1.49175,1.4925,1.49175,1.49225,484500000.0
2008-10-01 17:41:00,1.49225,1.4927,1.49155,1.4927,547200000.0
2008-10-01 17:42:00,1.49265,1.4928,1.4914,1.4927,264000000.0
2008-10-01 17:43:00,1.49265,1.49275,1.49235,1.49275,332400000.0
2008-10-01 17:44:00,1.4928,1.4934,1.4925,1.4926,358600000.0
2008-10-01 17:45:00,1.4926,1.49295,1.49175,1.49205,508800000.0
2008-10-01 17:46:00,1.492,1.49225,1.49185,1.4919,369000000.0
2008-10-01 17:47:00,1.4919,1.4919,1.4916,1.4919,80600000.0
2008-10-01 17:48:00,1.4919,1.4919,1.4916,1.4916,134200000.0
2008-10-01 17:49:00,1.4916,1.4919,1.49085,1.4917,250900000.0
2008-10-01 17:50:00,1.4918,1.4919,1.49045,1.49065,355200000.0
2008-10-01 17:51:00,1.4907,1.492,1.4906,1.492,267600000.0
2008-10-01 17:52:00,1.49215,1.49265,1.492,1.4923,226800000.0
2008-10-01 17:53:00,1.4922,1.4936,1.49215,1.49305,672200000.0
2008-10-01 17:54:00,1.4931,1.4934,1.4925,1.49275,422400000.0
2008-10-01 17:55:00,1.49275,1.4929,1.49225,1.49235,314400000.0
2008-10-01 17:56:00,1.4923,1.4927,1.49125,1.49145,782500000.0
2008-10-01 17:57:00,1.49145,1.49145,1.49005,1.49085,478800000.0
2008-10-01 17:58:00,1.49085,1.492,1.4902,1.4916,510600000.0
2008-10-01 17:59:00,1.4916,1.49195,1.49085,1.49105,464400000.0
2008-10-01 18:00:00,1.491,1.49125,1.49005,1.49035,431700000.0
2008-10-01 18:01:00,1.49035,1.4909,1.4902,1.4903,436800000.0
2008-10-01 18:02:00,1.4902,1.4912,1.4902,1.4904,579000000.0
2008-10-01 18:03:00,1.4904,1.4904,1.489,1.48915,499200000.0
2008-10-01 18:04:00,1.48915,1.48945,1.48855,1.4888,586800000.0
2008-10-01 18:05:00,1.489,1.4894,1.4885,1.48885,529200000.0
2008-10-01 18:06:00,1.48905,1.48985,1.4886,1.48955,376800000.0
2008-10-01 18:07:00,1.48955,1.49025,1.48925,1.4895,552400000.0
2008-10-01 18:08:00,1.48945,1.4899,1.4892,1.4892,550800000.0
2008-10-01 18:09:00,1.4892,1.4899,1.4891,1.4898,383400000.0
2008-10-01 18:10:00,1.4898,1.4898,1.4894,1.4894,321200000.0
2008-10-01 18:11:00,1.4894,1.4905,1.4894,1.4898,334400000.0
2008-10-01 18:12:00,1.4898,1.4902,1.48965,1.4899,331200000.0
2008-10-01 18:13:00,1.4899,1.4901,1.4898,1.4898,173400000.0
2008-10-01 18:14:00,1.4899,1.4905,1.4898,1.4905,402000000.0
2008-10-01 18:15:00,1.4905,1.4911,1.4904,1.49075,309600000.0
2008-10-01 18:16:00,1.49075,1.49235,1.49075,1.4913,543000000.0
2008-10-01 18:17:00,1.4913,1.4918,1.4897,1.49005,577400000.0
2008-10-01 18:18:00,1.49005,1.4902,1.4897,1.48985,430200000.0
2008-10-01 18:19:00,1.4898,1.4899,1.4893,1.4893,309599999.0
2008-10-01 18:20:00,1.48935,1.48975,1.4893,1.4897,392400000.0
2008-10-01 18:21:00,1.4897,1.4903,1.4896,1.49,386400000.0
2008-10-01 18:22:00,1.49,1.4904,1.49,1.4901,220800000.0
2008-10-01 18:23:00,1.4901,1.49075,1.4901,1.49045,270000000.0
2008-10-01 18:24:00,1.49055,1.4906,1.49015,1.49045,249000000.0
2008-10-01 18:25:00,1.49045,1.4914,1.4902,1.49115,402300000.0
2008-10-01 18:26:00,1.49115,1.4913,1.4911,1.49115,206400000.0
2008-10-01 18:27:00,1.4911,1.4916,1.4911,1.49155,169400000.0
2008-10-01 18:28:00,1.49155,1.4921,1.49095,1.4919,232500000.0
2008-10-01 18:29:00,1.4919,1.49195,1.4918,1.4919,78600000.0
2008-10-01 18:30:00,1.49195,1.49205,1.49085,1.4915,116100000.0
2008-10-01 18:31:00,1.4915,1.4915,1.49075,1.4915,132400000.0
2008-10-01 18:32:00,1.4915,1.4915,1.4904,1.4908,245900000.0
2008-10-01 18:33:00,1.4908,1.49085,1.4903,1.4903,281500000.0
2008-10-01 18:34:00,1.4903,1.4903,1.48905,1.48905,206300000.0
2008-10-01 18:35:00,1.48905,1.48905,1.48835,1.48845,432000000.0
2008-10-01 18:36:00,1.4885,1.48905,1.4885,1.48895,351600000.0
2008-10-01 18:37:00,1.48895,1.489,1.48835,1.4885,328000000.0
2008-10-01 18:38:00,1.48855,1.489,1.4882,1.4889,322600000.0
2008-10-01 18:39:00,1.4892,1.4897,1.48875,1.48875,289800000.0
2008-10-01 18:40:00,1.4893,1.49045,1.4888,1.49025,396000000.0
2008-10-01 18:41:00,1.49035,1.4916,1.49025,1.4912,413700000.0
2008-10-01 18:42:00,1.4913,1.49165,1.49055,1.49125,308400000.0
2008-10-01 18:43:00,1.4913,1.4921,1.4908,1.49145,430500000.0
2008-10-01 18:44:00,1.49125,1.4919,1.49065,1.4912,408600000.0
2008-10-01 18:45:00,1.4911,1.4913,1.4906,1.4907,355500000.0
2008-10-01 18:46:00,1.4907,1.49085,1.49005,1.4904,228400000.0
2008-10-01 18:47:00,1.49025,1.49055,1.4899,1.49015,255600000.0
2008-10-01 18:48:00,1.4901,1.4904,1.48995,1.48995,264000000.0
2008-10-01 18:49:00,1.48995,1.49055,1.48985,1.4905,288000000.0
2008-10-01 18:50:00,1.4905,1.49125,1.49035,1.4904,435200001.0
2008-10-01 18:51:00,1.4904,1.4904,1.4892,1.4892,492000000.0
2008-10-01 18:52:00,1.4892,1.4897,1.48885,1.489,679400000.0
2008-10-01 18:53:00,1.4891,1.4894,1.4889,1.48925,333600000.0
2008-10-01 18:54:00,1.4892,1.48945,1.48885,1.489,367200000.0
2008-10-01 18:55:00,1.489,1.489,1.48785,1.48825,464400000.0
2008-10-01 18:56:00,1.48825,1.48825,1.4877,1.4881,234000000.0
2008-10-01 18:57:00,1.4881,1.4885,1.48795,1.4883,213600000.0
2008-10-01 18:58:00,1.4883,1.4886,1.48815,1.4885,321600000.0
2008-10-01 18:59:00,1.4885,1.48855,1.4883,1.48835,193200000.0
2008-10-01 19:00:00,1.48845,1.4888,1.4883,1.48875,284400000.0
2008-10-01 19:01:00,1.4888,1.4894,1.4887,1.48905,307200000.0
2008-10-01 19:02:00,1.489,1.4893,1.4886,1.4887,315600000.0
2008-10-01 19:03:00,1.48875,1.4893,1.48855,1.4889,268800000.0
2008-10-01 19:04:00,1.4889,1.48965,1.48865,1.48955,321600000.0
2008-10-01 19:05:00,1.48955,1.48975,1.48915,1.48935,394800000.0
2008-10-01 19:06:00,1.48935,1.4901,1.48935,1.48985,282000000.0
2008-10-01 19:07:00,1.48985,1.48995,1.4897,1.4899,252000000.0
2008-10-01 19:08:00,1.48975,1.4901,1.4895,1.48955,372300000.0
2008-10-01 19:09:00,1.48955,1.4897,1.4893,1.4894,204000000.0
2008-10-01 19:10:00,1.4894,1.48965,1.4893,1.48955,184800000.0
2008-10-01 19:11:00,1.4895,1.4895,1.48905,1.4895,187200000.0
2008-10-01 19:12:00,1.4895,1.4896,1.4891,1.4892,291700000.0
2008-10-01 19:13:00,1.4893,1.4896,1.4891,1.48945,235200000.0
2008-10-01 19:14:00,1.48945,1.48995,1.4894,1.4896,216000000.0
2008-10-01 19:15:00,1.4896,1.4898,1.4895,1.48955,190800000.0
2008-10-01 19:16:00,1.4896,1.4911,1.4896,1.49075,252800000.0
2008-10-01 19:17:00,1.49075,1.49175,1.4906,1.49165,192000000.0
2008-10-01 19:18:00,1.49175,1.4918,1.4913,1.4913,442400000.0
2008-10-01 19:19:00,1.4913,1.4913,1.4906,1.4913,545800000.0
2008-10-01 19:20:00,1.4913,1.492,1.4913,1.49195,226200000.0
2008-10-01 19:21:00,1.4919,1.4923,1.49145,1.49195,560299998.0
2008-10-01 19:22:00,1.49195,1.49215,1.49155,1.49185,352800001.0
2008-10-01 19:23:00,1.49185,1.49185,1.49145,1.4916,162000000.0
2008-10-01 19:24:00,1.4916,1.4916,1.4914,1.4914,64800000.0
2008-10-01 19:25:00,1.49145,1.49155,1.4907,1.4912,202800000.0
2008-10-01 19:26:00,1.4912,1.4914,1.49075,1.4912,417600000.0
2008-10-01 19:27:00,1.4912,1.4912,1.48975,1.49005,583200000.0
2008-10-01 19:28:00,1.49005,1.49075,1.4896,1.48995,394800000.0
2008-10-01 19:29:00,1.48995,1.49075,1.4899,1.4903,558599996.0
2008-10-01 19:30:00,1.4903,1.4903,1.4892,1.4897,1072700000.0
2008-10-01 19:31:00,1.4897,1.4897,1.4887,1.48935,422000000.0
2008-10-01 19:32:00,1.4893,1.4893,1.48825,1.4888,529200000.0
2008-10-01 19:33:00,1.4889,1.4892,1.4888,1.4892,218400000.0
2008-10-01 19:34:00,1.4892,1.4899,1.4889,1.4899,280800000.0
2008-10-01 19:35:00,1.48995,1.49065,1.4899,1.4901,674100002.0
2008-10-01 19:36:00,1.48995,1.49085,1.48975,1.4908,294000000.0
2008-10-01 19:37:00,1.49065,1.49075,1.4899,1.4899,479399993.0
2008-10-01 19:38:00,1.4899,1.49,1.4899,1.4899,905599996.0
2008-10-01 19:39:00,1.4899,1.4904,1.48855,1.4891,751500001.0
2008-10-01 19:40:00,1.4892,1.48945,1.4889,1.4892,147599999.0
2008-10-01 19:41:00,1.4892,1.49,1.48895,1.4899,328399999.0
2008-10-01 19:42:00,1.4899,1.49025,1.48955,1.49015,295200000.0
2008-10-01 19:43:00,1.49005,1.4902,1.4896,1.49,284400000.0
2008-10-01 19:44:00,1.49,1.491,1.4898,1.4908,433200000.0
2008-10-01 19:45:00,1.49075,1.49105,1.49,1.491,264000000.0
2008-10-01 19:46:00,1.491,1.49185,1.491,1.4912,729399999.0
2008-10-01 19:47:00,1.4912,1.49165,1.4908,1.49105,569700000.0
2008-10-01 19:48:00,1.49115,1.4924,1.4911,1.49235,574800000.0
2008-10-01 19:49:00,1.4923,1.4923,1.49175,1.49185,444000000.0
2008-10-01 19:50:00,1.49175,1.49175,1.49095,1.49105,290400000.0
2008-10-01 19:51:00,1.49115,1.49175,1.49115,1.4916,216000000.0
2008-10-01 19:52:00,1.4916,1.49255,1.4915,1.4925,327600000.0
2008-10-01 19:53:00,1.4925,1.49365,1.4925,1.49315,382800000.0
2008-10-01 19:54:00,1.49315,1.49325,1.4925,1.4927,470400000.0
2008-10-01 19:55:00,1.4927,1.49295,1.49245,1.4926,536400000.0
2008-10-01 19:56:00,1.4926,1.49275,1.4925,1.4925,120000000.0
2008-10-01 19:57:00,1.4925,1.49255,1.4918,1.4922,633600000.0
2008-10-01 19:58:00,1.4922,1.49255,1.4915,1.4918,695700000.0
2008-10-01 19:59:00,1.4918,1.49185,1.4914,1.4915,723700000.0
2008-10-01 20:00:00,1.4915,1.4924,1.4915,1.49225,371999999.0
2008-10-01 20:01:00,1.4923,1.49245,1.49215,1.4923,112200000.0
2008-10-01 20:02:00,1.49245,1.49265,1.49145,1.492,318800000.0
2008-10-01 20:03:00,1.49215,1.4937,1.492,1.4937,432000000.0
2008-10-01 20:04:00,1.49385,1.49395,1.49255,1.49295,273300000.0
2008-10-01 20:05:00,1.49335,1.49355,1.4929,1.49295,478800000.0
2008-10-01 20:06:00,1.49295,1.49315,1.49205,1.4922,529200000.0
2008-10-01 20:07:00,1.4925,1.4931,1.4923,1.4927,488400000.0
2008-10-01 20:08:00,1.49275,1.4936,1.49275,1.49355,242400000.0
2008-10-01 20:09:00,1.4934,1.4934,1.4924,1.4932,282000001.0
2008-10-01 20:10:00,1.49325,1.4942,1.49325,1.4942,326000000.0
2008-10-01 20:11:00,1.4943,1.4945,1.49345,1.49355,232800000.0
2008-10-01 20:12:00,1.4937,1.4942,1.4936,1.4942,129600000.0
2008-10-01 20:13:00,1.49415,1.49425,1.49385,1.4939,187200000.0
2008-10-01 20:14:00,1.4939,1.49465,1.4938,1.49465,205600000.0
2008-10-01 20:15:00,1.49465,1.49465,1.49405,1.49435,73200000.0
2008-10-01 20:16:00,1.49435,1.49445,1.4941,1.4941,118800000.0
2008-10-01 20:17:00,1.49395,1.49475,1.49395,1.494,542400000.0
2008-10-01 20:18:00,1.49395,1.4946,1.4939,1.49415,412800000.0
2008-10-01 20:19:00,1.49415,1.49445,1.4937,1.494,512400000.0
2008-10-01 20:20:00,1.49405,1.4941,1.4935,1.49405,163200000.0
2008-10-01 20:21:00,1.4941,1.49415,1.4935,1.4935,141600000.0
2008-10-01 20:22:00,1.4935,1.4935,1.4925,1.4935,710000000.0
2008-10-01 20:23:00,1.4935,1.4935,1.493,1.4935,323200000.0
2008-10-01 20:24:00,1.4935,1.4935,1.492,1.4929,552800000.0
2008-10-01 20:25:00,1.49215,1.4929,1.49205,1.49235,346800000.0
2008-10-01 20:26:00,1.4924,1.4929,1.4921,1.4922,66000000.0
2008-10-01 20:27:00,1.4922,1.4925,1.492,1.4923,175200000.0
2008-10-01 20:28:00,1.4923,1.4924,1.4922,1.4924,40800000.0
2008-10-01 20:29:00,1.4924,1.49245,1.4923,1.49235,40800000.0
2008-10-01 20:30:00,1.49235,1.49255,1.4921,1.4921,142900000.0
2008-10-01 20:31:00,1.492,1.49225,1.491,1.4915,519000000.0
2008-10-01 20:32:00,1.4915,1.4915,1.4914,1.4915,341600000.0
2008-10-01 20:33:00,1.4915,1.49195,1.49095,1.49095,551999998.0
2008-10-01 20:34:00,1.4909,1.4912,1.48975,1.49045,481600002.0
2008-10-01 20:35:00,1.4905,1.49135,1.49035,1.4912,393600000.0
2008-10-01 20:36:00,1.4912,1.49155,1.4907,1.4913,164600000.0
2008-10-01 20:37:00,1.4912,1.49185,1.4911,1.49155,247200000.0
2008-10-01 20:38:00,1.49155,1.49195,1.49115,1.49165,222000000.0
2008-10-01 20:39:00,1.49165,1.49245,1.49165,1.4922,230400000.0
2008-10-01 20:40:00,1.4922,1.4922,1.4914,1.49145,341700000.0
2008-10-01 20:41:00,1.4916,1.49205,1.49125,1.49185,389100000.0
2008-10-01 20:42:00,1.49185,1.4925,1.4918,1.4922,226800000.0
2008-10-01 20:43:00,1.4922,1.4924,1.4919,1.4922,477700000.0
2008-10-01 20:44:00,1.4923,1.49265,1.4922,1.49235,165600000.0
2008-10-01 20:45:00,1.49235,1.493,1.49235,1.49285,100800000.0
2008-10-01 20:46:00,1.4929,1.493,1.4923,1.49235,280800000.0
2008-10-01 20:47:00,1.49235,1.4928,1.49195,1.49195,172800000.0
2008-10-01 20:48:00,1.492,1.4921,1.4918,1.49195,211200000.0
2008-10-01 20:49:00,1.49195,1.49235,1.4918,1.492,411800000.0
2008-10-01 20:50:00,1.49205,1.49215,1.492,1.492,253200000.0
2008-10-01 20:51:00,1.492,1.492,1.492,1.492,142800000.0
2008-10-01 20:52:00,1.492,1.49215,1.492,1.49215,110400000.0
2008-10-01 20:53:00,1.49215,1.4923,1.49205,1.4922,324000000.0
2008-10-01 20:54:00,1.492,1.49205,1.49145,1.492,475200000.0
2008-10-01 20:55:00,1.49215,1.493,1.49205,1.49285,474000000.0
2008-10-01 20:56:00,1.49285,1.49315,1.49285,1.49295,470400000.0
2008-10-01 20:57:00,1.4929,1.49305,1.49235,1.4925,313200000.0
2008-10-01 20:58:00,1.49255,1.4928,1.49185,1.49215,622800000.0
2008-10-01 20:59:00,1.49225,1.49275,1.49215,1.4924,456000000.0
2008-10-01 21:00:00,1.4924,1.4928,1.4918,1.492,303600000.0
2008-10-01 21:01:00,1.4919,1.4921,1.4911,1.4911,164400000.0
2008-10-01 21:02:00,1.49115,1.49145,1.49085,1.491,384000000.0
2008-10-01 21:03:00,1.491,1.4911,1.49085,1.491,278400000.0
2008-10-01 21:04:00,1.491,1.49125,1.49065,1.491,256800000.0
2008-10-01 21:05:00,1.49095,1.4914,1.4909,1.4913,331200000.0
2008-10-01 21:06:00,1.4913,1.4913,1.4909,1.4912,278400000.0
2008-10-01 21:07:00,1.4911,1.4914,1.4911,1.4913,188400000.0
2008-10-01 21:08:00,1.49125,1.49135,1.4912,1.49135,158400000.0
2008-10-01 21:09:00,1.4914,1.4915,1.4911,1.49135,225600001.0
2008-10-01 21:10:00,1.4912,1.49135,1.4911,1.4911,39600000.0
2008-10-01 21:11:00,1.491,1.491,1.49025,1.4904,264000000.0
2008-10-01 21:12:00,1.4904,1.49045,1.48975,1.49045,391200000.0
2008-10-01 21:13:00,1.49015,1.4912,1.4901,1.4911,253200000.0
2008-10-01 21:14:00,1.49115,1.49135,1.4908,1.49095,123600000.0
2008-10-01 21:15:00,1.491,1.491,1.4901,1.4902,319200000.0
2008-10-01 21:16:00,1.4902,1.4902,1.48955,1.4898,236400000.0
2008-10-01 21:17:00,1.48985,1.4903,1.48985,1.49,108000000.0
2008-10-01 21:18:00,1.49005,1.49065,1.48985,1.49045,126000000.0
2008-10-01 21:19:00,1.4904,1.4905,1.49025,1.4904,40800000.0
2008-10-01 21:20:00,1.4903,1.4903,1.48955,1.48995,90000000.0
2008-10-01 21:21:00,1.4899,1.4899,1.48965,1.4899,78000000.0
2008-10-01 21:22:00,1.4898,1.48985,1.4894,1.4898,183600000.0
2008-10-01 21:23:00,1.48975,1.48985,1.48865,1.4887,136800000.0
2008-10-01 21:24:00,1.4887,1.48885,1.48835,1.4884,176400000.0
2008-10-01 21:25:00,1.48845,1.48895,1.48835,1.4888,68400000.0
2008-10-01 21:26:00,1.48885,1.48895,1.48865,1.48885,91200000.0
2008-10-01 21:27:00,1.48885,1.48935,1.4887,1.48935,91200000.0
2008-10-01 21:28:00,1.48925,1.48945,1.4891,1.48945,76800000.0
2008-10-01 21:29:00,1.4894,1.48965,1.4893,1.48965,139200000.0
2008-10-01 21:30:00,1.48955,1.4897,1.489,1.48935,120000000.0
2008-10-01 21:31:00,1.48925,1.4897,1.48905,1.4892,217200000.0
2008-10-01 21:32:00,1.4892,1.4896,1.4891,1.4894,292800000.0
2008-10-01 21:33:00,1.4893,1.4896,1.48875,1.48895,299999999.0
2008-10-01 21:34:00,1.48895,1.4891,1.48895,1.48905,85200000.0
2008-10-01 21:35:00,1.48915,1.4895,1.489,1.4891,201600000.0
2008-10-01 21:36:00,1.4891,1.48935,1.4885,1.4887,472800000.0
2008-10-01 21:37:00,1.48865,1.4891,1.48855,1.48895,531599999.0
2008-10-01 21:38:00,1.48905,1.4897,1.489,1.4897,137999999.0
2008-10-01 21:39:00,1.4897,1.4897,1.48905,1.48955,318000000.0
2008-10-01 21:40:00,1.48955,1.48955,1.48925,1.4894,231600000.0
2008-10-01 21:41:00,1.4894,1.4895,1.4891,1.4891,70800000.0
2008-10-01 21:42:00,1.48905,1.4894,1.489,1.4893,225600000.0
2008-10-01 21:43:00,1.4892,1.48965,1.4889,1.48925,232800000.0
2008-10-01 21:44:00,1.4894,1.49,1.4894,1.4898,231600000.0
2008-10-01 21:45:00,1.4897,1.4897,1.4896,1.4896,105600000.0
2008-10-01 21:46:00,1.4896,1.4896,1.4895,1.48955,164400000.0
2008-10-01 21:47:00,1.48955,1.48965,1.4887,1.48885,591600000.0
2008-10-01 21:48:00,1.48875,1.4891,1.48815,1.4889,385200000.0
2008-10-01 21:49:00,1.4889,1.48915,1.48855,1.48885,326400000.0
2008-10-01 21:50:00,1.48885,1.48895,1.48855,1.48855,188400000.0
2008-10-01 21:51:00,1.48865,1.48905,1.48845,1.4889,276000000.0
2008-10-01 21:52:00,1.48885,1.48905,1.4883,1.4884,558000000.0
2008-10-01 21:53:00,1.4885,1.4886,1.48795,1.48845,388800000.0
2008-10-01 21:54:00,1.4886,1.4886,1.48785,1.48785,60000000.0
2008-10-01 21:55:00,1.48785,1.48855,1.48775,1.4883,409600000.0
2008-10-01 21:56:00,1.4883,1.4885,1.4878,1.4878,356900000.0
2008-10-01 21:57:00,1.4878,1.48815,1.4878,1.4878,1066800000.0
2008-10-01 21:58:00,1.4878,1.4879,1.4878,1.4878,1301700000.0
2008-10-01 21:59:00,1.4878,1.48795,1.4878,1.4878,973800000.0
2008-10-01 22:00:00,1.4878,1.4878,1.4878,1.4878,845100000.0
2008-10-01 22:01:00,1.4878,1.48795,1.4873,1.48735,349499999.0
2008-10-01 22:02:00,1.4873,1.488,1.48725,1.4879,334800000.0
2008-10-01 22:03:00,1.48795,1.48805,1.4872,1.48725,363600000.0
2008-10-01 22:04:00,1.48725,1.48725,1.487,1.487,202800000.0
2008-10-01 22:05:00,1.4871,1.48715,1.487,1.4871,242400000.0
2008-10-01 22:06:00,1.4871,1.48715,1.487,1.487,170400000.0
2008-10-01 22:07:00,1.487,1.487,1.487,1.487,72000000.0
2008-10-01 22:08:00,1.487,1.487,1.487,1.487,117600000.0
2008-10-01 22:09:00,1.487,1.4871,1.487,1.487,163200000.0
2008-10-01 22:10:00,1.487,1.4875,1.487,1.4875,218399999.0
2008-10-01 22:11:00,1.4875,1.48805,1.4874,1.4879,265200000.0
2008-10-01 22:12:00,1.4879,1.4879,1.4876,1.4876,171200000.0
2008-10-01 22:13:00,1.4876,1.4879,1.4871,1.4872,139600000.0
2008-10-01 22:14:00,1.4872,1.4872,1.4865,1.4869,92000000.0
2008-10-01 22:15:00,1.4869,1.4869,1.4869,1.4869,42000000.0
2008-10-01 22:16:00,1.4869,1.4869,1.4869,1.4869,99600000.0
2008-10-01 22:17:00,1.4869,1.487,1.4869,1.487,196800000.0
2008-10-01 22:18:00,1.48695,1.4871,1.4869,1.487,183600000.0
2008-10-01 22:19:00,1.487,1.487,1.4869,1.487,77600000.0
2008-10-01 22:20:00,1.487,1.487,1.4865,1.487,124800000.0
2008-10-01 22:21:00,1.487,1.487,1.487,1.487,72000000.0
2008-10-01 22:22:00,1.487,1.487,1.487,1.487,91200000.0
2008-10-01 22:23:00,1.487,1.4871,1.487,1.4871,79200000.0
2008-10-01 22:24:00,1.4871,1.4871,1.4871,1.4871,38400000.0
2008-10-01 22:25:00,1.4871,1.4871,1.4871,1.4871,57600000.0
2008-10-01 22:26:00,1.4871,1.4871,1.4871,1.4871,115200000.0
2008-10-01 22:27:00,1.4871,1.4872,1.4871,1.4872,75600000.0
2008-10-01 22:28:00,1.4872,1.4872,1.4871,1.4872,90000000.0
2008-10-01 22:29:00,1.4872,1.4872,1.4871,1.4871,43200000.0
2008-10-01 22:30:00,1.4871,1.4872,1.4869,1.4871,112900000.0
2008-10-01 22:31:00,1.4871,1.4871,1.4871,1.4871,244800000.0
2008-10-01 22:32:00,1.4871,1.4871,1.4871,1.4871,244800000.0
2008-10-01 22:33:00,1.4871,1.4871,1.4868,1.4871,217100000.0
2008-10-01 22:34:00,1.4871,1.4871,1.486,1.4865,888400001.0
2008-10-01 22:35:00,1.4869,1.4869,1.4865,1.4868,361900000.0
2008-10-01 22:36:00,1.4868,1.4868,1.4868,1.4868,65000000.0
2008-10-01 22:37:00,1.4868,1.487,1.4868,1.48685,82400000.0
2008-10-01 22:38:00,1.48675,1.48675,1.48655,1.4866,204000001.0
2008-10-01 22:39:00,1.4866,1.48665,1.4865,1.4865,146400000.0
2008-10-01 22:40:00,1.4865,1.4865,1.4865,1.4865,96000000.0
2008-10-01 22:41:00,1.4865,1.4865,1.4865,1.4865,38400000.0
2008-10-01 22:42:00,1.4865,1.4865,1.4861,1.4865,147600000.0
2008-10-01 22:43:00,1.4865,1.4865,1.4861,1.4865,78000000.0
2008-10-01 22:44:00,1.4865,1.4865,1.4865,1.4865,98400000.0
2008-10-01 22:45:00,1.4865,1.4865,1.4865,1.4865,57600000.0
2008-10-01 22:46:00,1.4865,1.4865,1.4865,1.4865,100800000.0
2008-10-01 22:47:00,1.4865,1.4865,1.4865,1.4865,72000000.0
2008-10-01 22:48:00,1.4865,1.4865,1.4865,1.4865,31200000.0
2008-10-01 22:49:00,1.4865,1.4865,1.4865,1.4865,36000000.0
2008-10-01 22:50:00,1.4865,1.4865,1.4865,1.4865,60000000.0
2008-10-01 22:51:00,1.4865,1.4865,1.4857,1.4858,202400000.0
2008-10-01 22:52:00,1.4859,1.4863,1.4857,1.4858,343300000.0
2008-10-01 22:53:00,1.48575,1.48615,1.4857,1.486,423699999.0
2008-10-01 22:54:00,1.486,1.48615,1.4857,1.4857,82800000.0
2008-10-01 22:55:00,1.4857,1.48635,1.4854,1.48635,206400000.0
2008-10-01 22:56:00,1.48645,1.488,1.4864,1.4879,323900000.0
2008-10-01 22:57:00,1.48795,1.48805,1.4878,1.48795,248900000.0
2008-10-01 22:58:00,1.48795,1.4887,1.4878,1.48855,228100000.0
2008-10-01 22:59:00,1.48845,1.4889,1.4882,1.4884,242700000.0
2008-10-01 23:00:00,1.48825,1.4883,1.487,1.4871,48000000.0
2008-10-01 23:01:00,1.4871,1.4879,1.4867,1.4871,70800000.0
2008-10-01 23:02:00,1.4872,1.4883,1.4869,1.4883,75600000.0
2008-10-01 23:03:00,1.4883,1.4883,1.4883,1.4883,24000000.0
2008-10-01 23:04:00,1.4883,1.4883,1.4883,1.4883,12000000.0
2008-10-01 23:05:00,1.4883,1.4883,1.48695,1.48705,28800000.0
2008-10-01 23:06:00,1.48705,1.48705,1.48675,1.4868,40800000.0
2008-10-01 23:07:00,1.4868,1.4868,1.4864,1.48645,96000000.0
2008-10-01 23:08:00,1.48645,1.4866,1.48635,1.4866,48400000.0
2008-10-01 23:09:00,1.4866,1.48705,1.4866,1.4869,110100000.0
2008-10-01 23:10:00,1.4869,1.4877,1.4868,1.4872,114300000.0
2008-10-01 23:11:00,1.4873,1.4877,1.4872,1.4875,49500000.0
2008-10-01 23:12:00,1.4874,1.4874,1.4872,1.4872,13300000.0
2008-10-01 23:13:00,1.4872,1.4872,1.4872,1.4872,17000000.0
2008-10-01 23:14:00,1.4873,1.4873,1.4872,1.4872,10900000.0
2008-10-01 23:15:00,1.4872,1.4879,1.4872,1.4878,116000000.0
2008-10-01 23:16:00,1.4879,1.4879,1.4876,1.4876,58100000.0
2008-10-01 23:17:00,1.4876,1.488,1.4876,1.4876,39900000.0
2008-10-01 23:18:00,1.4881,1.4884,1.4881,1.4883,60400000.0
2008-10-01 23:19:00,1.4882,1.4892,1.4882,1.4892,100000000.0
2008-10-01 23:20:00,1.48925,1.48945,1.48925,1.48935,114000000.0
2008-10-01 23:21:00,1.48935,1.48935,1.4887,1.4891,452400000.0
2008-10-01 23:22:00,1.48915,1.48925,1.48905,1.48915,104400000.0
2008-10-01 23:23:00,1.48945,1.48985,1.48925,1.4894,193600000.0
2008-10-01 23:24:00,1.4891,1.49,1.48875,1.4891,199500000.0
2008-10-01 23:25:00,1.48915,1.4893,1.4889,1.4891,588099998.0
2008-10-01 23:26:00,1.48925,1.48965,1.4891,1.4894,222400000.0
2008-10-01 23:27:00,1.4894,1.49,1.4894,1.4898,368000000.0
2008-10-01 23:28:00,1.4898,1.4899,1.4898,1.4898,344500000.0
2008-10-01 23:29:00,1.4898,1.4898,1.489,1.4898,1480900012.0
2008-10-01 23:30:00,1.4898,1.48995,1.489,1.4898,506399992.0
2008-10-01 23:31:00,1.4898,1.4898,1.4898,1.4898,59500000.0
2008-10-01 23:32:00,1.4898,1.49005,1.4897,1.4897,121800000.0
2008-10-01 23:33:00,1.48975,1.48995,1.4897,1.4897,89400000.0
2008-10-01 23:34:00,1.48975,1.49,1.48975,1.49,88800000.0
2008-10-01 23:35:00,1.49,1.49105,1.49,1.49085,202400001.0
2008-10-01 23:36:00,1.49085,1.4911,1.4905,1.4905,284899998.0
2008-10-01 23:37:00,1.4905,1.4908,1.4905,1.4906,140299999.0
2008-10-01 23:38:00,1.4908,1.49085,1.4893,1.4902,241799997.0
2008-10-01 23:39:00,1.4902,1.4907,1.4902,1.4907,204500000.0
2008-10-01 23:40:00,1.4907,1.4907,1.4896,1.4896,753700006.0
2008-10-01 23:41:00,1.4896,1.4902,1.4896,1.4896,552400018.0
2008-10-01 23:42:00,1.4896,1.4902,1.4896,1.4902,603400011.0
2008-10-01 23:43:00,1.4902,1.4902,1.4896,1.4902,352800004.0
2008-10-01 23:44:00,1.4902,1.4902,1.4902,1.4902,307200000.0
2008-10-01 23:45:00,1.4895,1.4897,1.4895,1.4896,276000004.0
2008-10-01 23:46:00,1.4902,1.4902,1.4896,1.4902,276000004.0
2008-10-01 23:47:00,1.4898,1.4901,1.4895,1.4897,153800002.0
2008-10-01 23:48:00,1.4902,1.4903,1.4902,1.49025,153800002.0
2008-10-01 23:49:00,1.4903,1.4903,1.4902,1.4902,176999999.0
2008-10-01 23:50:00,1.4904,1.4904,1.4901,1.4901,334599998.0
2008-10-01 23:51:00,1.4899,1.4901,1.4899,1.4901,334599998.0
2008-10-01 23:52:00,1.49,1.4902,1.49,1.4902,334599998.0
2008-10-01 23:53:00,1.49,1.4901,1.4897,1.4898,334599998.0
2008-10-01 23:54:00,1.4897,1.4898,1.4896,1.4896,334599998.0
2008-10-01 23:55:00,1.4902,1.4902,1.4899,1.4899,334599998.0
2008-10-01 23:56:00,1.4899,1.4902,1.4886,1.4886,1031700012.0
2008-10-01 23:57:00,1.4886,1.4886,1.4886,1.4886,119000000.0
2008-10-01 23:58:00,1.4886,1.4886,1.4886,1.4886,187000000.0
2008-10-01 23:59:00,1.4886,1.4886,1.4886,1.4886,76500000.0
2008-10-02 00:00:00,1.4886,1.48895,1.4886,1.4888,237700000.0
2008-10-02 00:01:00,1.4888,1.4888,1.4888,1.4888,85000000.0
2008-10-02 00:02:00,1.4888,1.4888,1.4888,1.4888,212500000.0
2008-10-02 00:03:00,1.4888,1.4888,1.4888,1.4888,195500000.0
2008-10-02 00:04:00,1.4888,1.4888,1.4888,1.4888,17000000.0
2008-10-02 00:05:00,1.4888,1.4888,1.4888,1.4888,59500000.0
2008-10-02 00:06:00,1.4888,1.48895,1.4888,1.4888,110900000.0
2008-10-02 00:07:00,1.4888,1.4892,1.4888,1.48915,178300000.0
2008-10-02 00:08:00,1.48915,1.48915,1.489,1.489,21700000.0
2008-10-02 00:09:00,1.489,1.489,1.4888,1.48895,255499994.0
2008-10-02 00:10:00,1.48905,1.48905,1.4888,1.4888,26600000.0
2008-10-02 00:11:00,1.4888,1.4888,1.4888,1.4888,53400000.0
2008-10-02 00:12:00,1.4888,1.4888,1.4888,1.4888,27900000.0
2008-10-02 00:13:00,1.4888,1.4888,1.4888,1.4888,170799999.0
2008-10-02 00:14:00,1.4885,1.4888,1.4885,1.4888,88300000.0
2008-10-02 00:15:00,1.4888,1.4892,1.4888,1.4892,88300000.0
2008-10-02 00:16:00,1.4892,1.48975,1.4892,1.4894,142500000.0
2008-10-02 00:17:00,1.48945,1.48945,1.4894,1.4894,13300000.0
2008-10-02 00:18:00,1.4894,1.4896,1.4894,1.4894,31400000.0
2008-10-02 00:19:00,1.4895,1.4895,1.4894,1.4894,31400000.0
2008-10-02 00:20:00,1.4894,1.4895,1.4894,1.4894,31400000.0
2008-10-02 00:21:00,1.4894,1.4895,1.4894,1.4894,9600000.0
2008-10-02 00:22:00,1.4895,1.4895,1.4894,1.4894,4800000.0
2008-10-02 00:23:00,1.4896,1.4896,1.4892,1.4892,61200000.0
2008-10-02 00:24:00,1.4895,1.4896,1.48935,1.4896,61200000.0
2008-10-02 00:25:00,1.48955,1.4897,1.4895,1.4895,37300000.0
2008-10-02 00:26:00,1.4895,1.4896,1.4894,1.4894,78400000.0
2008-10-02 00:27:00,1.4894,1.48945,1.48915,1.4893,240600000.0
2008-10-02 00:28:00,1.4893,1.4898,1.4893,1.4897,246300000.0
2008-10-02 00:29:00,1.4897,1.4897,1.4897,1.4897,102000000.0
2008-10-02 00:30:00,1.4897,1.4897,1.4897,1.4897,34000000.0
2008-10-02 00:31:00,1.4897,1.4897,1.4897,1.4897,51000000.0
2008-10-02 00:32:00,1.4897,1.4897,1.4897,1.4897,59500000.0
2008-10-02 00:33:00,1.4897,1.4897,1.4897,1.4897,25500000.0
2008-10-02 00:34:00,1.4897,1.4897,1.4897,1.4897,85000000.0
2008-10-02 00:35:00,1.4897,1.4897,1.4897,1.4897,51000000.0
2008-10-02 00:36:00,1.4897,1.4897,1.4897,1.4897,25500000.0
2008-10-02 00:37:00,1.4901,1.4901,1.4897,1.4897,361500001.0
2008-10-02 00:38:00,1.4898,1.4899,1.4898,1.4898,135100000.0
2008-10-02 00:39:00,1.4897,1.4899,1.4897,1.48975,135100000.0
2008-10-02 00:40:00,1.48985,1.4901,1.4896,1.4901,149000000.0
2008-10-02 00:41:00,1.48995,1.49015,1.48995,1.4901,67300000.0
2008-10-02 00:42:00,1.49015,1.49015,1.48985,1.48985,61200000.0
2008-10-02 00:43:00,1.48985,1.48985,1.4897,1.4897,43200000.0
2008-10-02 00:44:00,1.48965,1.48965,1.4896,1.4896,156300000.0
2008-10-02 00:45:00,1.4896,1.48965,1.4896,1.4896,112700000.0
2008-10-02 00:46:00,1.4896,1.48965,1.4896,1.48965,24200000.0
2008-10-02 00:47:00,1.4896,1.4898,1.4896,1.4896,436700000.0
2008-10-02 00:48:00,1.4896,1.4896,1.4893,1.4896,740999999.0
2008-10-02 00:49:00,1.4896,1.4896,1.4893,1.4896,359099997.0
2008-10-02 00:50:00,1.4896,1.4896,1.4896,1.4896,171000000.0
2008-10-02 00:51:00,1.4896,1.4896,1.4893,1.4893,786499985.0
2008-10-02 00:52:00,1.4896,1.4896,1.4887,1.4893,851499982.0
2008-10-02 00:53:00,1.4896,1.4896,1.4893,1.4893,891699983.0
2008-10-02 00:54:00,1.4896,1.4896,1.4896,1.4896,102600000.0
2008-10-02 00:55:00,1.4896,1.4896,1.4893,1.4896,319199998.0
2008-10-02 00:56:00,1.4889,1.4889,1.4889,1.4889,457499998.0
2008-10-02 00:57:00,1.4896,1.48965,1.4896,1.4896,457499998.0
2008-10-02 00:58:00,1.4896,1.49,1.4896,1.4899,257000000.0
2008-10-02 00:59:00,1.4899,1.49045,1.4899,1.4904,276100001.0
2008-10-02 01:00:00,1.49045,1.49055,1.4903,1.4904,162600000.0
2008-10-02 01:01:00,1.4904,1.4904,1.4904,1.4904,77999997.0
2008-10-02 01:02:00,1.4904,1.4904,1.4904,1.4904,68400000.0
2008-10-02 01:03:00,1.4904,1.4904,1.4904,1.4904,222300000.0
2008-10-02 01:04:00,1.4901,1.4901,1.4898,1.4899,136800000.0
2008-10-02 01:05:00,1.4901,1.4901,1.4898,1.49,136800000.0
2008-10-02 01:06:00,1.4897,1.49,1.4897,1.49,136800000.0
2008-10-02 01:07:00,1.4904,1.4904,1.4904,1.4904,136800000.0
2008-10-02 01:08:00,1.4899,1.49,1.4899,1.49,136800000.0
2008-10-02 01:09:00,1.4899,1.4901,1.4898,1.49,136800000.0
2008-10-02 01:10:00,1.4904,1.4904,1.4904,1.4904,136800000.0
2008-10-02 01:11:00,1.4904,1.4904,1.4904,1.4904,205200000.0
2008-10-02 01:12:00,1.4904,1.4904,1.4893,1.4895,564299994.0
2008-10-02 01:13:00,1.4897,1.4897,1.4895,1.4895,252000000.0
2008-10-02 01:14:00,1.4895,1.4895,1.4895,1.4895,170000000.0
2008-10-02 01:15:00,1.4895,1.4895,1.4883,1.4883,229000000.0
2008-10-02 01:16:00,1.4883,1.4884,1.4883,1.4884,231300000.0
2008-10-02 01:17:00,1.48875,1.48995,1.48875,1.48995,102900000.0
2008-10-02 01:18:00,1.49,1.49,1.4896,1.4896,347299996.0
2008-10-02 01:19:00,1.4896,1.4898,1.4893,1.4893,305600000.0
2008-10-02 01:20:00,1.4893,1.4893,1.4893,1.4893,537600000.0
2008-10-02 01:21:00,1.4893,1.4893,1.4893,1.4893,25600000.0
2008-10-02 01:22:00,1.4893,1.4893,1.4893,1.4893,537600000.0
2008-10-02 01:23:00,1.4893,1.4893,1.4893,1.4893,947200000.0
2008-10-02 01:24:00,1.4893,1.4893,1.4893,1.4893,204800000.0
2008-10-02 01:25:00,1.4893,1.4893,1.4893,1.4893,230400000.0
2008-10-02 01:26:00,1.4893,1.4893,1.4893,1.4893,409600000.0
2008-10-02 01:27:00,1.4893,1.4893,1.4893,1.4893,258400000.0
2008-10-02 01:28:00,1.4893,1.4893,1.4893,1.4893,128000000.0
2008-10-02 01:29:00,1.4893,1.48945,1.4893,1.4893,219400000.0
2008-10-02 01:30:00,1.4893,1.4893,1.4893,1.4893,25600000.0
2008-10-02 01:31:00,1.4893,1.4893,1.4893,1.4893,25600000.0
2008-10-02 01:32:00,1.4893,1.4893,1.4893,1.4893,25600000.0
2008-10-02 01:33:00,1.4893,1.4893,1.4893,1.4893,512000000.0
2008-10-02 01:34:00,1.4893,1.4893,1.4893,1.4893,204800000.0
2008-10-02 01:35:00,1.4893,1.4893,1.4893,1.4893,51200000.0
2008-10-02 01:36:00,1.489,1.4891,1.489,1.489,307200000.0
2008-10-02 01:38:00,1.4893,1.4893,1.4893,1.4893,307200000.0
2008-10-02 01:39:00,1.4893,1.4893,1.4893,1.4893,153600000.0
2008-10-02 01:40:00,1.4893,1.4898,1.4893,1.4898,145300000.0
2008-10-02 01:41:00,1.48975,1.48975,1.4896,1.4896,19500000.0
2008-10-02 01:42:00,1.4896,1.4896,1.4896,1.4896,51300000.0
2008-10-02 01:43:00,1.4896,1.4899,1.4892,1.4892,393900000.0
2008-10-02 01:44:00,1.4892,1.48945,1.4892,1.48945,98300000.0
2008-10-02 01:45:00,1.4894,1.4894,1.4893,1.4893,26700000.0
2008-10-02 01:46:00,1.4893,1.4893,1.4893,1.4893,222300000.0
2008-10-02 01:47:00,1.4893,1.4893,1.4893,1.4893,136800000.0
2008-10-02 01:48:00,1.4893,1.4893,1.4893,1.4893,102600000.0
2008-10-02 01:49:00,1.4893,1.4893,1.4893,1.4893,102600000.0
2008-10-02 01:50:00,1.4893,1.4893,1.4893,1.4893,51300000.0
2008-10-02 01:51:00,1.4893,1.4893,1.4893,1.4893,119700000.0
2008-10-02 01:52:00,1.4893,1.4893,1.4893,1.4893,68400000.0
2008-10-02 01:53:00,1.4893,1.4893,1.4893,1.4893,85500000.0
2008-10-02 01:54:00,1.4893,1.4893,1.4893,1.4893,34200000.0
2008-10-02 01:55:00,1.4893,1.4893,1.4879,1.4879,620600000.0
2008-10-02 01:56:00,1.4879,1.4879,1.4879,1.4879,212500000.0
2008-10-02 01:57:00,1.4879,1.4879,1.4879,1.4879,246500000.0
2008-10-02 01:58:00,1.4879,1.4879,1.4879,1.4879,221000000.0
2008-10-02 01:59:00,1.4879,1.4879,1.4879,1.4879,232500000.0
2008-10-02 02:00:00,1.4879,1.4879,1.48565,1.48565,580299999.0
2008-10-02 02:01:00,1.48565,1.4867,1.48515,1.4867,493200000.0
2008-10-02 02:02:00,1.4867,1.4867,1.4846,1.4846,346800000.0
2008-10-02 02:03:00,1.48465,1.4868,1.48445,1.4868,428400000.0
2008-10-02 02:04:00,1.4868,1.4868,1.48515,1.486,315600000.0
2008-10-02 02:05:00,1.48625,1.48625,1.48545,1.48545,96000000.0
2008-10-02 02:06:00,1.48535,1.4856,1.4848,1.4851,241200000.0
2008-10-02 02:07:00,1.4851,1.48535,1.4848,1.4851,204000000.0
2008-10-02 02:08:00,1.48515,1.4852,1.485,1.485,299300000.0
2008-10-02 02:09:00,1.485,1.485,1.4848,1.485,507200000.0
2008-10-02 02:10:00,1.485,1.485,1.4846,1.485,379899999.0
2008-10-02 02:11:00,1.4848,1.485,1.4848,1.485,518800000.0
2008-10-02 02:12:00,1.485,1.4853,1.485,1.485,602900000.0
2008-10-02 02:13:00,1.485,1.485,1.485,1.485,544000000.0
2008-10-02 02:14:00,1.485,1.485,1.4838,1.485,1206699996.0
2008-10-02 02:15:00,1.485,1.48515,1.4849,1.48495,273400000.0
2008-10-02 02:16:00,1.485,1.48535,1.48495,1.48525,145000000.0
2008-10-02 02:17:00,1.48525,1.48605,1.48525,1.48605,341200000.0
2008-10-02 02:18:00,1.48605,1.4866,1.48595,1.4862,77400000.0
2008-10-02 02:19:00,1.4862,1.48625,1.4861,1.4861,91200000.0
2008-10-02 02:20:00,1.4861,1.4861,1.4857,1.486,536399995.0
2008-10-02 02:21:00,1.4861,1.4861,1.4861,1.4861,44900000.0
2008-10-02 02:22:00,1.48615,1.48615,1.4861,1.4861,52100000.0
2008-10-02 02:23:00,1.4861,1.48625,1.4861,1.48615,35100000.0
2008-10-02 02:24:00,1.4861,1.4867,1.4861,1.4867,127600000.0
2008-10-02 02:25:00,1.4867,1.48695,1.4864,1.4867,886599999.0
2008-10-02 02:26:00,1.4867,1.4867,1.4865,1.4867,798000000.0
2008-10-02 02:27:00,1.4867,1.4867,1.4865,1.4865,199500000.0
2008-10-02 02:28:00,1.4867,1.4867,1.4861,1.4865,706800008.0
2008-10-02 02:29:00,1.4865,1.4867,1.4862,1.4862,461700006.0
2008-10-02 02:30:00,1.4862,1.4862,1.4862,1.4862,324900000.0
2008-10-02 02:31:00,1.4862,1.4862,1.486,1.486,487300003.0
2008-10-02 02:32:00,1.4862,1.4862,1.4862,1.4862,307800000.0
2008-10-02 02:33:00,1.4862,1.4862,1.4861,1.4861,185199996.0
2008-10-02 02:34:00,1.4862,1.4862,1.4862,1.4862,495900000.0
2008-10-02 02:35:00,1.4862,1.4862,1.4862,1.4862,85500000.0
2008-10-02 02:36:00,1.4862,1.4862,1.4853,1.4853,726400005.0
2008-10-02 02:37:00,1.4853,1.4853,1.4846,1.4853,291900000.0
2008-10-02 02:38:00,1.48535,1.48555,1.4853,1.4855,104100000.0
2008-10-02 02:39:00,1.48535,1.48575,1.48535,1.4856,26400000.0
2008-10-02 02:40:00,1.4855,1.4855,1.4852,1.4852,40199999.0
2008-10-02 02:41:00,1.4852,1.4852,1.4852,1.4852,222300000.0
2008-10-02 02:42:00,1.4852,1.4852,1.4852,1.4852,359100000.0
2008-10-02 02:43:00,1.4852,1.48535,1.4852,1.48535,148800000.0
2008-10-02 02:44:00,1.48545,1.48555,1.48535,1.48555,9600000.0
2008-10-02 02:45:00,1.4854,1.48555,1.4854,1.48555,4800000.0
2008-10-02 02:46:00,1.4857,1.4857,1.48495,1.48495,48700000.0
2008-10-02 02:47:00,1.485,1.4855,1.485,1.48535,128999999.0
2008-10-02 02:48:00,1.4855,1.48675,1.4854,1.48645,149500000.0
2008-10-02 02:49:00,1.48645,1.4871,1.48645,1.4871,36000000.0
2008-10-02 02:50:00,1.4872,1.4873,1.487,1.4873,222200000.0
2008-10-02 02:51:00,1.4872,1.4872,1.4869,1.4869,546600000.0
2008-10-02 02:52:00,1.4869,1.4869,1.4869,1.4869,786600000.0
2008-10-02 02:53:00,1.4869,1.4869,1.4869,1.4869,119700000.0
2008-10-02 02:54:00,1.4869,1.4872,1.4866,1.4866,199700000.0
2008-10-02 02:55:00,1.48675,1.4872,1.4867,1.48715,365000000.0
2008-10-02 02:56:00,1.4871,1.4877,1.487,1.48755,243000001.0
2008-10-02 02:57:00,1.4876,1.4877,1.4873,1.48745,87600000.0
2008-10-02 02:58:00,1.4874,1.4875,1.4871,1.48715,45800000.0
2008-10-02 02:59:00,1.4871,1.4873,1.4871,1.48725,71900000.0
2008-10-02 03:00:00,1.48715,1.4875,1.48705,1.4875,75900000.0
2008-10-02 03:01:00,1.4875,1.4877,1.48715,1.4872,126800000.0
2008-10-02 03:02:00,1.4872,1.4872,1.4872,1.4872,34000000.0
2008-10-02 03:03:00,1.4872,1.4872,1.4872,1.4872,68000000.0
2008-10-02 03:04:00,1.4872,1.4872,1.4868,1.4871,221100000.0
2008-10-02 03:05:00,1.4868,1.4871,1.4868,1.4871,195600000.0
2008-10-02 03:06:00,1.4871,1.4871,1.4868,1.4868,240900000.0
2008-10-02 03:07:00,1.4868,1.4868,1.4866,1.4868,209700000.0
2008-10-02 03:08:00,1.4868,1.4868,1.4868,1.4868,204000000.0
2008-10-02 03:09:00,1.4868,1.48715,1.4868,1.48715,165200000.0
2008-10-02 03:10:00,1.4873,1.4875,1.487,1.4874,129900000.0
2008-10-02 03:11:00,1.48735,1.48735,1.487,1.48725,26400000.0
2008-10-02 03:12:00,1.4872,1.4874,1.48715,1.48735,31200000.0
2008-10-02 03:13:00,1.48725,1.48725,1.4871,1.48715,66900000.0
2008-10-02 03:14:00,1.48715,1.48805,1.48705,1.4879,174600001.0
2008-10-02 03:15:00,1.4878,1.488,1.4877,1.48785,185400003.0
2008-10-02 03:16:00,1.4878,1.4878,1.4877,1.4877,279800007.0
2008-10-02 03:17:00,1.4877,1.4877,1.4873,1.4877,580300001.0
2008-10-02 03:18:00,1.4873,1.4877,1.4865,1.4867,1113300000.0
2008-10-02 03:19:00,1.4867,1.48695,1.4862,1.4868,371499999.0
2008-10-02 03:20:00,1.48685,1.48715,1.4865,1.4869,152500000.0
2008-10-02 03:21:00,1.4868,1.48695,1.4864,1.4865,84600000.0
2008-10-02 03:22:00,1.4866,1.4866,1.4863,1.4864,312600000.0
2008-10-02 03:23:00,1.4864,1.487,1.4862,1.4864,517200001.0
2008-10-02 03:24:00,1.48645,1.48655,1.4862,1.4863,359400005.0
2008-10-02 03:25:00,1.4862,1.4863,1.4862,1.4863,634400004.0
2008-10-02 03:26:00,1.4863,1.4863,1.4863,1.4863,128000000.0
2008-10-02 03:27:00,1.4863,1.4863,1.4863,1.4863,51200000.0
2008-10-02 03:28:00,1.4862,1.4864,1.4862,1.4864,86800002.0
2008-10-02 03:29:00,1.48645,1.4865,1.48625,1.48625,73600000.0
2008-10-02 03:30:00,1.4863,1.48635,1.4862,1.4863,166400000.0
2008-10-02 03:31:00,1.4864,1.4874,1.4863,1.4873,366999997.0
2008-10-02 03:32:00,1.4872,1.4874,1.487,1.48715,110000000.0
2008-10-02 03:33:00,1.4871,1.48755,1.48705,1.48745,148800000.0
2008-10-02 03:34:00,1.48755,1.48855,1.48715,1.48855,297500000.0
2008-10-02 03:35:00,1.4885,1.48905,1.48825,1.4885,266599998.0
2008-10-02 03:36:00,1.4885,1.4885,1.4883,1.4885,571300000.0
2008-10-02 03:37:00,1.4885,1.4888,1.4885,1.48865,133200000.0
2008-10-02 03:38:00,1.4887,1.489,1.4886,1.4888,261600000.0
2008-10-02 03:39:00,1.48875,1.4892,1.48875,1.489,181600000.0
2008-10-02 03:40:00,1.4887,1.48915,1.4884,1.4885,157200000.0
2008-10-02 03:41:00,1.48855,1.48855,1.4878,1.48795,126000000.0
2008-10-02 03:42:00,1.48795,1.48865,1.4878,1.48845,256800000.0
2008-10-02 03:43:00,1.4885,1.48885,1.48845,1.48875,86400000.0
2008-10-02 03:44:00,1.4887,1.4902,1.4887,1.48965,350100000.0
2008-10-02 03:45:00,1.48965,1.4902,1.48955,1.4897,277500000.0
2008-10-02 03:46:00,1.4897,1.4897,1.48875,1.489,468600000.0
2008-10-02 03:47:00,1.4891,1.4896,1.48905,1.48915,141600000.0
2008-10-02 03:48:00,1.48905,1.4892,1.4882,1.4885,570800000.0
2008-10-02 03:49:00,1.4885,1.4889,1.4885,1.4885,439400000.0
2008-10-02 03:50:00,1.4885,1.4885,1.4882,1.4885,314800000.0
2008-10-02 03:51:00,1.4885,1.4885,1.4885,1.4885,34000000.0
2008-10-02 03:52:00,1.4885,1.4885,1.4873,1.4873,410900000.0
2008-10-02 03:53:00,1.4873,1.4874,1.4853,1.48545,698600000.0
2008-10-02 03:54:00,1.48545,1.4857,1.4854,1.4856,948899998.0
2008-10-02 03:55:00,1.48565,1.4863,1.4855,1.48615,235200000.0
2008-10-02 03:56:00,1.4863,1.4869,1.4863,1.4866,342300000.0
2008-10-02 03:57:00,1.4866,1.4866,1.4866,1.4866,478800000.0
2008-10-02 03:58:00,1.4866,1.4866,1.4866,1.4866,222300000.0
2008-10-02 03:59:00,1.4866,1.4868,1.4866,1.4866,267000000.0
2008-10-02 04:00:00,1.4866,1.4866,1.4865,1.48655,100000000.0
2008-10-02 04:01:00,1.4866,1.48665,1.4865,1.4865,194300000.0
2008-10-02 04:02:00,1.4865,1.4865,1.4863,1.4865,178500000.0
2008-10-02 04:03:00,1.4861,1.4864,1.4861,1.4862,216100000.0
2008-10-02 04:04:00,1.4863,1.4863,1.4862,1.4862,216100000.0
2008-10-02 04:05:00,1.4865,1.4865,1.4861,1.4862,216100000.0
2008-10-02 04:06:00,1.4862,1.4862,1.4856,1.4856,260800000.0
2008-10-02 04:07:00,1.4856,1.4856,1.4856,1.4856,34000000.0
2008-10-02 04:08:00,1.4856,1.4856,1.4841,1.4841,468000001.0
2008-10-02 04:09:00,1.4841,1.48435,1.4836,1.484,547999998.0
2008-10-02 04:10:00,1.484,1.48435,1.4838,1.48425,283300000.0
2008-10-02 04:11:00,1.4843,1.48575,1.48425,1.48575,171400000.0
2008-10-02 04:12:00,1.48575,1.4864,1.4857,1.486,151200000.0
2008-10-02 04:13:00,1.4859,1.486,1.4858,1.4858,346300000.0
2008-10-02 04:14:00,1.4858,1.48585,1.4858,1.4858,214900000.0
2008-10-02 04:15:00,1.4858,1.4864,1.4858,1.48625,31500000.0
2008-10-02 04:16:00,1.48635,1.487,1.48615,1.487,127200000.0
2008-10-02 04:17:00,1.487,1.4871,1.4866,1.48685,97500000.0
2008-10-02 04:18:00,1.48695,1.48705,1.4866,1.48685,104100001.0
2008-10-02 04:19:00,1.48685,1.48775,1.4866,1.4874,155500000.0
2008-10-02 04:20:00,1.4874,1.4875,1.4874,1.4874,87400000.0
2008-10-02 04:21:00,1.4874,1.4874,1.4869,1.4874,209999998.0
2008-10-02 04:22:00,1.4873,1.4874,1.4864,1.4869,525600002.0
2008-10-02 04:23:00,1.4864,1.4869,1.4864,1.4869,229600000.0
2008-10-02 04:24:00,1.4869,1.4869,1.4869,1.4869,162700000.0
2008-10-02 04:25:00,1.4869,1.4869,1.4869,1.4869,136000000.0
2008-10-02 04:26:00,1.4869,1.4869,1.4869,1.4869,42500000.0
2008-10-02 04:27:00,1.4869,1.4869,1.4869,1.4869,85000000.0
2008-10-02 04:28:00,1.4869,1.4869,1.4864,1.4869,206900000.0
2008-10-02 04:29:00,1.4864,1.4869,1.4864,1.4869,73700000.0
2008-10-02 04:30:00,1.4869,1.4869,1.4864,1.4869,141700000.0
2008-10-02 04:31:00,1.4869,1.4869,1.4864,1.4864,226700000.0
2008-10-02 04:32:00,1.4864,1.4864,1.4862,1.4864,232400000.0
2008-10-02 04:33:00,1.4864,1.4864,1.4862,1.4864,181400000.0
2008-10-02 04:34:00,1.4864,1.4864,1.4864,1.4864,136000000.0
2008-10-02 04:35:00,1.4864,1.4864,1.4864,1.4864,34000000.0
2008-10-02 04:36:00,1.4864,1.4864,1.4864,1.4864,51000000.0
2008-10-02 04:37:00,1.4864,1.4864,1.4864,1.4864,85000000.0
2008-10-02 04:38:00,1.4864,1.48705,1.4864,1.48705,111600000.0
2008-10-02 04:39:00,1.487,1.4872,1.48695,1.487,227700000.0
2008-10-02 04:40:00,1.4869,1.48725,1.4868,1.48725,134799997.0
2008-10-02 04:41:00,1.48725,1.48775,1.4872,1.4876,131700000.0
2008-10-02 04:42:00,1.4875,1.4877,1.4875,1.4876,53800000.0
2008-10-02 04:43:00,1.4876,1.48765,1.4876,1.48765,53800000.0
2008-10-02 04:44:00,1.48775,1.4884,1.48775,1.4882,93600000.0
2008-10-02 04:45:00,1.4883,1.4888,1.48825,1.4885,148300000.0
2008-10-02 04:46:00,1.4885,1.4885,1.4883,1.48845,116400000.0
2008-10-02 04:47:00,1.48845,1.48845,1.4884,1.4884,85300000.0
2008-10-02 04:48:00,1.4884,1.4884,1.4881,1.4881,196600000.0
2008-10-02 04:49:00,1.4884,1.4884,1.4881,1.4881,167999999.0
2008-10-02 04:50:00,1.4881,1.4881,1.4881,1.4881,93500000.0
2008-10-02 04:51:00,1.4881,1.4881,1.4878,1.4879,1069400027.0
2008-10-02 04:52:00,1.4879,1.4879,1.4873,1.4877,409600002.0
2008-10-02 04:53:00,1.4877,1.4877,1.4877,1.4877,8500000.0
2008-10-02 04:54:00,1.4877,1.4877,1.4877,1.4877,25500000.0
2008-10-02 04:55:00,1.4877,1.4877,1.4866,1.4873,444400000.0
2008-10-02 04:56:00,1.4873,1.4873,1.4873,1.4873,34200000.0
2008-10-02 04:57:00,1.4873,1.48755,1.4873,1.48735,70400000.0
2008-10-02 04:58:00,1.48755,1.4879,1.48745,1.4879,50400000.0
2008-10-02 04:59:00,1.48805,1.48825,1.4878,1.488,130000000.0
2008-10-02 05:00:00,1.4881,1.48825,1.48805,1.48825,79200000.0
2008-10-02 05:01:00,1.48825,1.48825,1.488,1.488,57100000.0
2008-10-02 05:02:00,1.488,1.488,1.488,1.488,59500000.0
2008-10-02 05:03:00,1.488,1.488,1.488,1.488,59500000.0
2008-10-02 05:04:00,1.488,1.488,1.488,1.488,42500000.0
2008-10-02 05:05:00,1.488,1.488,1.488,1.488,39000000.0
2008-10-02 05:06:00,1.488,1.48855,1.488,1.4884,92000000.0
2008-10-02 05:07:00,1.4885,1.48905,1.4876,1.4876,260499998.0
2008-10-02 05:08:00,1.4876,1.4879,1.4876,1.4876,90000000.0
2008-10-02 05:09:00,1.48765,1.4887,1.48765,1.4887,38400000.0
2008-10-02 05:10:00,1.48855,1.48855,1.4883,1.4884,78700000.0
2008-10-02 05:11:00,1.4884,1.48845,1.4884,1.48845,36000000.0
2008-10-02 05:12:00,1.48845,1.4885,1.48845,1.4885,28800000.0
2008-10-02 05:13:00,1.4885,1.4885,1.48845,1.48845,4800000.0
2008-10-02 05:14:00,1.48855,1.48885,1.4885,1.4885,137400000.0
2008-10-02 05:15:00,1.48855,1.4888,1.4885,1.48855,52800000.0
2008-10-02 05:16:00,1.48855,1.48855,1.48845,1.4885,26400000.0
2008-10-02 05:17:00,1.4885,1.4885,1.4882,1.4882,141700000.0
2008-10-02 05:18:00,1.4882,1.4882,1.4882,1.4882,85000000.0
2008-10-02 05:19:00,1.4882,1.4882,1.4875,1.4882,192799999.0
2008-10-02 05:20:00,1.4882,1.4882,1.4875,1.4875,452299999.0
2008-10-02 05:21:00,1.4882,1.4882,1.4875,1.4875,125000000.0
2008-10-02 05:22:00,1.4875,1.4875,1.4867,1.4872,1045600032.0
2008-10-02 05:23:00,1.4867,1.4872,1.4867,1.4872,221000000.0
2008-10-02 05:24:00,1.487,1.4871,1.4869,1.4871,66700000.0
2008-10-02 05:25:00,1.4872,1.48735,1.4872,1.48735,66700000.0
2008-10-02 05:26:00,1.48735,1.48765,1.48735,1.48765,44400000.0
2008-10-02 05:27:00,1.4877,1.4881,1.4877,1.4879,145800000.0
2008-10-02 05:28:00,1.4879,1.4879,1.4878,1.4878,15700000.0
2008-10-02 05:29:00,1.4874,1.4875,1.4872,1.4874,34000000.0
2008-10-02 05:30:00,1.4873,1.4874,1.4872,1.4873,34000000.0
2008-10-02 05:31:00,1.4878,1.4878,1.4878,1.4878,34000000.0
2008-10-02 05:32:00,1.4874,1.4874,1.4872,1.4872,17000000.0
2008-10-02 05:33:00,1.4873,1.4873,1.4872,1.4873,17000000.0
2008-10-02 05:34:00,1.4872,1.4874,1.4872,1.4874,17000000.0
2008-10-02 05:35:00,1.4875,1.4875,1.4872,1.4873,17000000.0
2008-10-02 05:36:00,1.4874,1.4875,1.4872,1.4874,17000000.0
2008-10-02 05:37:00,1.4878,1.4878,1.4878,1.4878,17000000.0
2008-10-02 05:38:00,1.4878,1.4878,1.4878,1.4878,68000000.0
2008-10-02 05:39:00,1.4878,1.4878,1.4878,1.4878,17000000.0
2008-10-02 05:40:00,1.4876,1.4876,1.4875,1.4875,180400000.0
2008-10-02 05:41:00,1.4876,1.4877,1.4876,1.4877,180400000.0
2008-10-02 05:42:00,1.4878,1.4878,1.4878,1.4878,180400000.0
2008-10-02 05:43:00,1.4879,1.48805,1.4878,1.4878,183900000.0
2008-10-02 05:44:00,1.48785,1.48785,1.4878,1.4878,10900000.0
2008-10-02 05:45:00,1.4878,1.4878,1.4878,1.4878,142300000.0
2008-10-02 05:46:00,1.4877,1.4878,1.4877,1.4878,142300000.0
2008-10-02 05:47:00,1.4878,1.488,1.4878,1.488,142300000.0
2008-10-02 05:48:00,1.4881,1.4881,1.4876,1.4876,64800000.0
2008-10-02 05:49:00,1.4877,1.48775,1.4875,1.4876,57100000.0
2008-10-02 05:50:00,1.48765,1.48775,1.48765,1.48765,16800000.0
2008-10-02 05:51:00,1.4875,1.4875,1.4875,1.4875,136000000.0
2008-10-02 05:52:00,1.4875,1.4875,1.4875,1.4875,59500000.0
2008-10-02 05:53:00,1.4875,1.4875,1.4864,1.4864,953700011.0
2008-10-02 05:54:00,1.4871,1.4873,1.4864,1.4873,652300015.0
2008-10-02 05:55:00,1.4873,1.4873,1.4864,1.4864,367600007.0
2008-10-02 05:56:00,1.4873,1.4873,1.4864,1.4873,424600010.0
2008-10-02 05:57:00,1.4871,1.4871,1.4871,1.4871,42500000.0
2008-10-02 05:58:00,1.4871,1.4871,1.4871,1.4871,17000000.0
2008-10-02 06:00:00,1.4871,1.4871,1.4871,1.4871,382500000.0
2008-10-02 06:01:00,1.4871,1.4871,1.4871,1.4871,178500000.0
2008-10-02 06:02:00,1.4871,1.4871,1.4871,1.4871,153000000.0
2008-10-02 06:03:00,1.4871,1.4871,1.4871,1.4871,42500000.0
2008-10-02 06:04:00,1.4871,1.4871,1.4871,1.4871,348500000.0
2008-10-02 06:05:00,1.4871,1.4871,1.4871,1.4871,85000000.0
2008-10-02 06:06:00,1.4871,1.4871,1.4871,1.4871,17000000.0
2008-10-02 06:07:00,1.4871,1.4874,1.4871,1.4873,70000000.0
2008-10-02 06:08:00,1.48735,1.48735,1.48725,1.48725,14400000.0
2008-10-02 06:09:00,1.4873,1.4873,1.48725,1.4873,32400000.0
2008-10-02 06:10:00,1.48735,1.4874,1.4873,1.4874,42000000.0
2008-10-02 06:11:00,1.48745,1.48755,1.48735,1.48735,48000000.0
2008-10-02 06:12:00,1.4876,1.4876,1.4875,1.4875,61200000.0
2008-10-02 06:13:00,1.48735,1.48785,1.48735,1.48785,61200000.0
2008-10-02 06:14:00,1.4878,1.4878,1.4875,1.4876,55000000.0
2008-10-02 06:15:00,1.4876,1.4876,1.4875,1.4875,46200000.0
2008-10-02 06:16:00,1.4873,1.4874,1.4873,1.4873,165600002.0
2008-10-02 06:17:00,1.4874,1.4874,1.4874,1.4874,165600002.0
2008-10-02 06:18:00,1.4875,1.4875,1.4874,1.4874,165600002.0
2008-10-02 06:19:00,1.4873,1.4875,1.4872,1.4872,165600002.0
2008-10-02 06:20:00,1.4873,1.4873,1.4871,1.4871,165600002.0
2008-10-02 06:21:00,1.4875,1.4875,1.4871,1.4875,165600002.0
2008-10-02 06:22:00,1.4875,1.4875,1.4875,1.4875,136800000.0
2008-10-02 06:23:00,1.4875,1.4875,1.4875,1.4875,68400000.0
2008-10-02 06:24:00,1.4875,1.4875,1.4875,1.4875,68400000.0
2008-10-02 06:25:00,1.4875,1.4875,1.4875,1.4875,102600000.0
2008-10-02 06:26:00,1.4875,1.4875,1.4875,1.4875,171000000.0
2008-10-02 06:27:00,1.4875,1.4875,1.4871,1.4871,284599998.0
2008-10-02 06:28:00,1.4875,1.4875,1.4871,1.4871,190899998.0
2008-10-02 06:29:00,1.4871,1.4875,1.4871,1.4871,147699998.0
2008-10-02 06:30:00,1.4869,1.4869,1.4861,1.4867,535600001.0
2008-10-02 06:31:00,1.4867,1.4867,1.4852,1.4854,1476799999.0
2008-10-02 06:32:00,1.4854,1.4854,1.4852,1.4854,648500000.0
2008-10-02 06:33:00,1.4854,1.4854,1.4854,1.4854,281600000.0
2008-10-02 06:34:00,1.4854,1.4854,1.4854,1.4854,896000000.0
2008-10-02 06:35:00,1.4854,1.4854,1.4854,1.4854,537600000.0
2008-10-02 06:36:00,1.4854,1.4854,1.4852,1.4854,517699999.0
2008-10-02 06:37:00,1.4852,1.4854,1.484,1.484,770300000.0
2008-10-02 06:38:00,1.48385,1.48415,1.4832,1.4837,1109900000.0
2008-10-02 06:39:00,1.4837,1.4842,1.4837,1.4842,384600000.0
2008-10-02 06:40:00,1.4842,1.48465,1.4838,1.4838,333700000.0
2008-10-02 06:41:00,1.48385,1.484,1.4838,1.4838,597900000.0
2008-10-02 06:42:00,1.4838,1.48395,1.4838,1.4838,585399998.0
2008-10-02 06:43:00,1.4838,1.4838,1.4821,1.48215,714500001.0
2008-10-02 06:44:00,1.48215,1.4832,1.48215,1.4832,309800000.0
2008-10-02 06:45:00,1.48325,1.48365,1.4831,1.48315,82800000.0
2008-10-02 06:46:00,1.4832,1.48355,1.48315,1.4835,26400000.0
2008-10-02 06:47:00,1.4833,1.4834,1.4833,1.4834,42200000.0
2008-10-02 06:48:00,1.48355,1.48405,1.48355,1.48405,42200000.0
2008-10-02 06:49:00,1.4838,1.48395,1.4838,1.4839,24600000.0
2008-10-02 06:50:00,1.48395,1.48405,1.4839,1.48405,21600000.0
2008-10-02 06:51:00,1.48395,1.48455,1.48395,1.48455,53200000.0
2008-10-02 06:52:00,1.48455,1.48455,1.4845,1.4845,4800000.0
2008-10-02 06:53:00,1.4844,1.4844,1.48425,1.4843,16800000.0
2008-10-02 06:54:00,1.4842,1.4845,1.4842,1.48435,36000000.0
2008-10-02 06:55:00,1.4843,1.48485,1.4843,1.48445,123600000.0
2008-10-02 06:56:00,1.48445,1.48495,1.48445,1.4849,20400000.0
2008-10-02 06:57:00,1.48495,1.48495,1.48475,1.4848,20400000.0
2008-10-02 06:58:00,1.48485,1.4849,1.48475,1.48485,9600000.0
2008-10-02 06:59:00,1.4849,1.48535,1.4849,1.4853,28800000.0
2008-10-02 07:00:00,1.4854,1.48545,1.48535,1.48545,9600000.0
2008-10-02 07:01:00,1.4854,1.48555,1.4851,1.4851,274800000.0
2008-10-02 07:02:00,1.4851,1.4852,1.4851,1.48515,87200000.0
2008-10-02 07:03:00,1.4853,1.4853,1.4851,1.4851,127400000.0
2008-10-02 07:04:00,1.4851,1.48515,1.4851,1.4851,318100000.0
2008-10-02 07:05:00,1.4851,1.4851,1.4851,1.4851,230700000.0
2008-10-02 07:06:00,1.4851,1.4855,1.4851,1.4854,47000000.0
2008-10-02 07:07:00,1.4854,1.4854,1.4853,1.48535,13200000.0
2008-10-02 07:08:00,1.4853,1.4856,1.48525,1.48545,14400000.0
2008-10-02 07:09:00,1.4854,1.4857,1.4854,1.4857,27600000.0
2008-10-02 07:10:00,1.4856,1.48595,1.4856,1.4856,83300000.0
2008-10-02 07:11:00,1.4856,1.4856,1.4856,1.4856,127500000.0
2008-10-02 07:12:00,1.4856,1.4856,1.4856,1.4856,170000000.0
2008-10-02 07:13:00,1.4856,1.4856,1.4856,1.4856,187000000.0
2008-10-02 07:14:00,1.4856,1.4856,1.4856,1.4856,59500000.0
2008-10-02 07:15:00,1.4856,1.4856,1.4854,1.4856,309200000.0
2008-10-02 07:16:00,1.4856,1.4856,1.4854,1.4854,102100000.0
2008-10-02 07:17:00,1.4856,1.4856,1.4849,1.4849,981800019.0
2008-10-02 07:18:00,1.4856,1.4856,1.4853,1.4853,437300000.0
2008-10-02 07:19:00,1.4856,1.4856,1.4849,1.4853,809700022.0
2008-10-02 07:20:00,1.4853,1.4853,1.4844,1.4844,308100000.0
2008-10-02 07:21:00,1.4849,1.4849,1.48355,1.4844,1166000008.0
2008-10-02 07:22:00,1.4844,1.4844,1.4844,1.4844,547200000.0
2008-10-02 07:23:00,1.4844,1.4844,1.4844,1.4844,136800000.0
2008-10-02 07:24:00,1.4844,1.4844,1.4844,1.4844,222300000.0
2008-10-02 07:25:00,1.4844,1.4844,1.4844,1.4844,188100000.0
2008-10-02 07:26:00,1.4844,1.4844,1.4839,1.4839,350400001.0
2008-10-02 07:27:00,1.4839,1.4839,1.4839,1.4839,819200000.0
2008-10-02 07:28:00,1.4834,1.4835,1.4825,1.4828,67200000.0
2008-10-02 07:29:00,1.48295,1.4834,1.48285,1.48325,67200000.0
2008-10-02 07:30:00,1.48325,1.4835,1.4831,1.4831,82800000.0
2008-10-02 07:31:00,1.4832,1.4834,1.4829,1.48315,218400000.0
2008-10-02 07:32:00,1.48315,1.48335,1.4829,1.483,202200000.0
2008-10-02 07:33:00,1.483,1.483,1.4827,1.48285,439199986.0
2008-10-02 07:34:00,1.4829,1.48305,1.4828,1.4829,78000000.0
2008-10-02 07:35:00,1.4829,1.48335,1.4828,1.48335,105000000.0
2008-10-02 07:36:00,1.4833,1.4835,1.4832,1.4834,16800000.0
2008-10-02 07:37:00,1.4835,1.48395,1.4834,1.48385,92700000.0
2008-10-02 07:38:00,1.48385,1.48495,1.48385,1.48475,180000000.0
2008-10-02 07:39:00,1.4847,1.48475,1.4845,1.4845,207300000.0
2008-10-02 07:40:00,1.48455,1.48455,1.4845,1.4845,173400000.0
2008-10-02 07:41:00,1.4845,1.4845,1.4845,1.4845,239400000.0
2008-10-02 07:42:00,1.4845,1.4845,1.4845,1.4845,34200000.0
2008-10-02 07:43:00,1.4845,1.4845,1.4845,1.4845,222300000.0
2008-10-02 07:44:00,1.4845,1.4845,1.4835,1.4843,375100000.0
2008-10-02 07:45:00,1.4843,1.4843,1.4835,1.4843,370100001.0
2008-10-02 07:46:00,1.4843,1.4843,1.4836,1.4843,320999999.0
2008-10-02 07:47:00,1.4843,1.4843,1.4843,1.4843,127500000.0
2008-10-02 07:48:00,1.4843,1.48495,1.4843,1.4848,59000000.0
2008-10-02 07:49:00,1.4847,1.4856,1.4847,1.4852,98800000.0
2008-10-02 07:50:00,1.4853,1.48545,1.4851,1.4851,121200000.0
2008-10-02 07:51:00,1.4851,1.4851,1.4844,1.4844,236500000.0
2008-10-02 07:52:00,1.4851,1.4851,1.48425,1.4845,110800000.0
2008-10-02 07:53:00,1.4845,1.48545,1.4842,1.48545,141900000.0
2008-10-02 07:54:00,1.48545,1.48565,1.48525,1.4853,345200000.0
2008-10-02 07:55:00,1.4853,1.4853,1.4842,1.48445,230599997.0
2008-10-02 07:56:00,1.4846,1.48485,1.48435,1.48465,43200000.0
2008-10-02 07:57:00,1.4846,1.48485,1.4846,1.48485,16800000.0
2008-10-02 07:58:00,1.4849,1.48495,1.4845,1.4845,413099983.0
2008-10-02 07:59:00,1.4845,1.4847,1.4845,1.4845,206999990.0
2008-10-02 08:00:00,1.48445,1.4847,1.48435,1.4844,373800000.0
2008-10-02 08:01:00,1.4844,1.4844,1.4844,1.4844,245000000.0
2008-10-02 08:02:00,1.4844,1.4844,1.4833,1.4836,612100000.0
2008-10-02 08:03:00,1.4836,1.4836,1.4829,1.4829,709000000.0
2008-10-02 08:04:00,1.4821,1.4822,1.4809,1.4809,648400000.0
2008-10-02 08:05:00,1.4818,1.48235,1.4816,1.48225,648400000.0
2008-10-02 08:06:00,1.4823,1.48275,1.482,1.4823,1513000035.0
2008-10-02 08:07:00,1.4823,1.4823,1.4823,1.4823,552500000.0
2008-10-02 08:08:00,1.4823,1.4823,1.4819,1.4823,535700000.0
2008-10-02 08:09:00,1.4819,1.4821,1.4819,1.4819,2000100000.0
2008-10-02 08:10:00,1.4819,1.4825,1.4819,1.48235,637599998.0
2008-10-02 08:11:00,1.48235,1.48315,1.4823,1.48295,510600000.0
2008-10-02 08:12:00,1.483,1.48345,1.4828,1.4832,1003400001.0
2008-10-02 08:13:00,1.4832,1.4832,1.4825,1.4825,1492299999.0
2008-10-02 08:14:00,1.4825,1.48255,1.4817,1.48225,1062700001.0
2008-10-02 08:15:00,1.48245,1.48265,1.4817,1.4818,454099998.0
2008-10-02 08:16:00,1.4818,1.4828,1.4818,1.48265,285900000.0
2008-10-02 08:17:00,1.4826,1.48265,1.4824,1.4824,204800000.0
2008-10-02 08:18:00,1.4824,1.4828,1.4824,1.4825,259500000.0
2008-10-02 08:19:00,1.4825,1.4841,1.4825,1.48385,409100000.0
2008-10-02 08:20:00,1.4838,1.48455,1.4826,1.4827,387699999.0
2008-10-02 08:21:00,1.4827,1.48315,1.48265,1.48305,382900000.0
2008-10-02 08:22:00,1.48305,1.48305,1.4823,1.48245,385599996.0
2008-10-02 08:23:00,1.48245,1.4837,1.48245,1.48325,702199999.0
2008-10-02 08:24:00,1.48325,1.4835,1.4828,1.4833,374800000.0
2008-10-02 08:25:00,1.48335,1.4836,1.4829,1.4833,286800000.0
2008-10-02 08:26:00,1.48325,1.4839,1.48325,1.48365,91000000.0
2008-10-02 08:27:00,1.48345,1.48395,1.48345,1.4839,72000000.0
2008-10-02 08:28:00,1.48385,1.48465,1.48385,1.4841,144000000.0
2008-10-02 08:29:00,1.4841,1.4843,1.4841,1.4841,124500000.0
2008-10-02 08:30:00,1.4841,1.4844,1.4841,1.4843,222600000.0
2008-10-02 08:31:00,1.4843,1.4843,1.4829,1.48295,197100000.0
2008-10-02 08:32:00,1.48295,1.48405,1.4829,1.484,493200000.0
2008-10-02 08:33:00,1.48405,1.4845,1.48395,1.48405,108000000.0
2008-10-02 08:34:00,1.48405,1.48495,1.48395,1.4845,272699997.0
2008-10-02 08:35:00,1.48455,1.48455,1.4838,1.4845,578099999.0
2008-10-02 08:36:00,1.48445,1.4851,1.48435,1.4846,406200000.0
2008-10-02 08:37:00,1.4847,1.4849,1.4845,1.4846,228000000.0
2008-10-02 08:38:00,1.4846,1.4846,1.484,1.4841,263100000.0
2008-10-02 08:39:00,1.4841,1.4841,1.4834,1.4837,520200000.0
2008-10-02 08:40:00,1.4837,1.48415,1.48365,1.4841,571200000.0
2008-10-02 08:41:00,1.4843,1.48505,1.48415,1.4847,246800000.0
2008-10-02 08:42:00,1.4847,1.48475,1.48405,1.48415,140400000.0
2008-10-02 08:43:00,1.48405,1.4841,1.48365,1.48375,193200000.0
2008-10-02 08:44:00,1.4838,1.4842,1.4838,1.48395,171600000.0
2008-10-02 08:45:00,1.48395,1.48455,1.48365,1.48455,162000000.0
2008-10-02 08:46:00,1.48465,1.4848,1.48395,1.48395,248400000.0
2008-10-02 08:47:00,1.48395,1.48405,1.48325,1.48325,174000000.0
2008-10-02 08:48:00,1.48315,1.4834,1.483,1.4832,402000000.0
2008-10-02 08:49:00,1.48325,1.4833,1.4827,1.4828,138000000.0
2008-10-02 08:50:00,1.4828,1.4833,1.4826,1.48275,193200000.0
2008-10-02 08:51:00,1.4827,1.4837,1.4824,1.48255,601700000.0
2008-10-02 08:52:00,1.48255,1.4832,1.4825,1.48285,244800000.0
2008-10-02 08:53:00,1.48285,1.48325,1.4827,1.4829,246000000.0
2008-10-02 08:54:00,1.4829,1.48335,1.4826,1.4828,214800000.0
2008-10-02 08:55:00,1.4828,1.4828,1.4823,1.4824,310800000.0
2008-10-02 08:56:00,1.48245,1.48285,1.4822,1.48225,218500000.0
2008-10-02 08:57:00,1.4822,1.48275,1.48165,1.48185,315600000.0
2008-10-02 08:58:00,1.48175,1.48225,1.48115,1.48115,240000000.0
2008-10-02 08:59:00,1.4812,1.48155,1.4802,1.4802,200400000.0
2008-10-02 09:00:00,1.48035,1.4805,1.4793,1.4799,620600000.0
2008-10-02 09:01:00,1.4799,1.48045,1.4796,1.4797,467100000.0
2008-10-02 09:02:00,1.4797,1.48005,1.4792,1.48005,350400000.0
2008-10-02 09:03:00,1.4801,1.48095,1.4801,1.48085,358800000.0
2008-10-02 09:04:00,1.48085,1.4809,1.48025,1.4804,300000000.0
2008-10-02 09:05:00,1.48045,1.48105,1.48045,1.48075,396000000.0
2008-10-02 09:06:00,1.48075,1.48115,1.4801,1.4802,640800000.0
2008-10-02 09:07:00,1.4803,1.4811,1.48025,1.48055,388800000.0
2008-10-02 09:08:00,1.48055,1.4809,1.48015,1.4802,548400000.0
2008-10-02 09:09:00,1.4802,1.4807,1.4797,1.48055,233600000.0
2008-10-02 09:10:00,1.48055,1.48055,1.4801,1.4802,260400000.0
2008-10-02 09:11:00,1.4802,1.48035,1.47995,1.48025,224400000.0
2008-10-02 09:12:00,1.4803,1.4804,1.48015,1.48025,180000000.0
2008-10-02 09:13:00,1.48025,1.48065,1.48005,1.48035,274800000.0
2008-10-02 09:14:00,1.48035,1.4807,1.4801,1.4801,239000000.0
2008-10-02 09:15:00,1.4802,1.4803,1.47905,1.47905,349700000.0
2008-10-02 09:16:00,1.4791,1.4801,1.4788,1.4795,592800000.0
2008-10-02 09:17:00,1.4795,1.47965,1.4787,1.47905,831800000.0
2008-10-02 09:18:00,1.47905,1.4793,1.47885,1.47895,376800000.0
2008-10-02 09:19:00,1.47895,1.4796,1.4788,1.4791,298800000.0
2008-10-02 09:20:00,1.4789,1.4792,1.4786,1.47915,806099998.0
2008-10-02 09:21:00,1.47915,1.4794,1.47875,1.4793,272400000.0
2008-10-02 09:22:00,1.4793,1.47955,1.47825,1.47835,332000000.0
2008-10-02 09:23:00,1.47835,1.47835,1.47685,1.4781,398500000.0
2008-10-02 09:24:00,1.478,1.47935,1.4776,1.4782,472200000.0
2008-10-02 09:25:00,1.4782,1.4782,1.47575,1.47695,634900000.0
2008-10-02 09:26:00,1.47695,1.47735,1.47515,1.476,634300000.0
2008-10-02 09:27:00,1.47605,1.47605,1.47405,1.4744,1053500001.0
2008-10-02 09:28:00,1.4744,1.47605,1.47425,1.4759,330300000.0
2008-10-02 09:29:00,1.4759,1.47635,1.47505,1.4761,262000000.0
2008-10-02 09:30:00,1.4762,1.47655,1.4756,1.476,234000000.0
2008-10-02 09:31:00,1.476,1.4767,1.4756,1.4762,214800000.0
2008-10-02 09:32:00,1.47625,1.4772,1.47605,1.4769,467600000.0
2008-10-02 09:33:00,1.4769,1.4769,1.47525,1.4759,756800002.0
2008-10-02 09:34:00,1.4759,1.4769,1.4759,1.47675,750400000.0
2008-10-02 09:35:00,1.47675,1.47675,1.475,1.4756,400200000.0
2008-10-02 09:36:00,1.4756,1.4764,1.4756,1.4764,210000000.0
2008-10-02 09:37:00,1.4764,1.4771,1.4757,1.4771,639600000.0
2008-10-02 09:38:00,1.47705,1.4776,1.4767,1.4774,210100000.0
2008-10-02 09:39:00,1.4773,1.478,1.4766,1.4773,301600000.0
2008-10-02 09:40:00,1.4773,1.47835,1.4772,1.47795,370600000.0
2008-10-02 09:41:00,1.47795,1.4782,1.4775,1.4777,280800000.0
2008-10-02 09:42:00,1.47765,1.47815,1.47685,1.47765,473100000.0
2008-10-02 09:43:00,1.47765,1.47885,1.47765,1.47815,216600000.0
2008-10-02 09:44:00,1.47815,1.47955,1.4779,1.479,249600000.0
2008-10-02 09:45:00,1.479,1.47915,1.47845,1.4789,325400000.0
2008-10-02 09:46:00,1.4789,1.479,1.4789,1.4789,120000000.0
2008-10-02 09:47:00,1.4789,1.47975,1.4789,1.47905,205800000.0
2008-10-02 09:48:00,1.4794,1.4801,1.47915,1.4795,226400000.0
2008-10-02 09:49:00,1.4795,1.47955,1.47845,1.4791,600400000.0
2008-10-02 09:50:00,1.4791,1.47925,1.479,1.4791,640900000.0
2008-10-02 09:51:00,1.4791,1.4791,1.4791,1.4791,63000000.0
2008-10-02 09:52:00,1.4791,1.4791,1.4788,1.4789,79200000.0
2008-10-02 09:53:00,1.4788,1.4789,1.47825,1.4788,84000000.0
2008-10-02 09:54:00,1.4788,1.479,1.4788,1.47885,189200000.0
2008-10-02 09:55:00,1.47885,1.4789,1.4785,1.4788,143300000.0
2008-10-02 09:56:00,1.4785,1.4789,1.4785,1.4788,86100000.0
2008-10-02 09:57:00,1.4788,1.47895,1.4788,1.4788,192000000.0
2008-10-02 09:58:00,1.4788,1.47945,1.4783,1.4783,451200000.0
2008-10-02 09:59:00,1.4783,1.47945,1.4783,1.4794,330400000.0
2008-10-02 10:00:00,1.4794,1.4802,1.4792,1.4793,412600000.0
2008-10-02 10:01:00,1.4793,1.48025,1.4792,1.4802,213600000.0
2008-10-02 10:02:00,1.48025,1.4805,1.4796,1.48025,207700000.0
2008-10-02 10:03:00,1.4802,1.48065,1.47985,1.48065,170400000.0
2008-10-02 10:04:00,1.48065,1.48085,1.4802,1.48035,189600000.0
2008-10-02 10:05:00,1.4803,1.48085,1.4803,1.4806,324300000.0
2008-10-02 10:06:00,1.4806,1.4806,1.4797,1.4804,124700000.0
2008-10-02 10:07:00,1.4804,1.48065,1.4797,1.47995,289100000.0
2008-10-02 10:08:00,1.47995,1.4809,1.47975,1.4809,327600000.0
2008-10-02 10:09:00,1.4809,1.4809,1.48015,1.4802,270600000.0
2008-10-02 10:10:00,1.4802,1.4802,1.4797,1.47985,83800000.0
2008-10-02 10:11:00,1.47975,1.4803,1.47975,1.48025,207600000.0
2008-10-02 10:12:00,1.48025,1.4814,1.48,1.48075,582400000.0
2008-10-02 10:13:00,1.48075,1.48135,1.4804,1.4809,523400000.0
2008-10-02 10:14:00,1.4809,1.4813,1.48005,1.48045,306000000.0
2008-10-02 10:15:00,1.4805,1.4811,1.48,1.4806,414400000.0
2008-10-02 10:16:00,1.4807,1.48125,1.48015,1.48015,522400000.0
2008-10-02 10:17:00,1.4803,1.48115,1.48005,1.48075,527900000.0
2008-10-02 10:18:00,1.48075,1.4812,1.4805,1.48105,683900000.0
2008-10-02 10:19:00,1.48115,1.48165,1.4811,1.4813,415000000.0
2008-10-02 10:20:00,1.4813,1.48135,1.4807,1.4807,2079600002.0
2008-10-02 10:21:00,1.4807,1.48135,1.47995,1.481,1202700002.0
2008-10-02 10:22:00,1.48095,1.48145,1.4809,1.4811,258000000.0
2008-10-02 10:23:00,1.4812,1.4817,1.4811,1.48145,139600000.0
2008-10-02 10:24:00,1.4816,1.48215,1.4814,1.48145,103200000.0
2008-10-02 10:25:00,1.4818,1.48185,1.48125,1.48155,133200000.0
2008-10-02 10:26:00,1.4816,1.48165,1.4811,1.48125,276200000.0
2008-10-02 10:27:00,1.48135,1.48135,1.48035,1.48035,363600000.0
2008-10-02 10:28:00,1.48035,1.48095,1.4798,1.4807,519899998.0
2008-10-02 10:29:00,1.4807,1.48125,1.48065,1.48085,394800000.0
2008-10-02 10:30:00,1.48085,1.48095,1.4806,1.48095,231600000.0
2008-10-02 10:31:00,1.48095,1.4816,1.48085,1.48145,265200000.0
2008-10-02 10:32:00,1.4814,1.48155,1.48105,1.4814,351600000.0
2008-10-02 10:33:00,1.48145,1.48145,1.4805,1.4808,292800000.0
2008-10-02 10:34:00,1.48075,1.48155,1.4804,1.4814,331200000.0
2008-10-02 10:35:00,1.48135,1.48195,1.4811,1.4814,306700000.0
2008-10-02 10:36:00,1.4814,1.48205,1.4812,1.4814,320800000.0
2008-10-02 10:37:00,1.4813,1.4816,1.48105,1.4811,231600000.0
2008-10-02 10:38:00,1.4811,1.4821,1.481,1.4816,376400000.0
2008-10-02 10:39:00,1.4816,1.4816,1.48075,1.48095,504000000.0
2008-10-02 10:40:00,1.48095,1.48105,1.4809,1.48095,171600000.0
2008-10-02 10:41:00,1.48095,1.48095,1.48025,1.4808,343200000.0
2008-10-02 10:42:00,1.4807,1.48105,1.4807,1.481,118800000.0
2008-10-02 10:43:00,1.48105,1.4811,1.48065,1.481,76800000.0
2008-10-02 10:44:00,1.4812,1.48175,1.48065,1.48085,303500000.0
2008-10-02 10:45:00,1.4808,1.4809,1.4803,1.48035,112800000.0
2008-10-02 10:46:00,1.48035,1.4811,1.48,1.4802,154800000.0
2008-10-02 10:47:00,1.48025,1.48065,1.48005,1.4802,169200000.0
2008-10-02 10:48:00,1.48025,1.4809,1.4798,1.4805,266099999.0
2008-10-02 10:49:00,1.4805,1.4805,1.4805,1.4805,120000000.0
2008-10-02 10:50:00,1.4805,1.4805,1.4793,1.4793,190400000.0
2008-10-02 10:51:00,1.47935,1.48,1.47925,1.4794,217200000.0
2008-10-02 10:52:00,1.4794,1.48,1.479,1.47985,222000000.0
2008-10-02 10:53:00,1.47985,1.47985,1.47955,1.47955,164400000.0
2008-10-02 10:54:00,1.4795,1.47965,1.4784,1.4784,158400000.0
2008-10-02 10:55:00,1.47845,1.4786,1.4782,1.4784,169200000.0
2008-10-02 10:56:00,1.4784,1.4784,1.4772,1.4772,338500000.0
2008-10-02 10:57:00,1.4772,1.4781,1.4772,1.47785,320700000.0
2008-10-02 10:58:00,1.47785,1.4786,1.4777,1.4785,218400000.0
2008-10-02 10:59:00,1.4785,1.47855,1.4777,1.4777,706300029.0
2008-10-02 11:00:00,1.47795,1.47865,1.4777,1.4778,451300005.0
2008-10-02 11:01:00,1.4778,1.4784,1.4778,1.47835,412700000.0
2008-10-02 11:02:00,1.4783,1.4788,1.47815,1.47855,460800000.0
2008-10-02 11:03:00,1.47855,1.4787,1.47855,1.4786,92400000.0
2008-10-02 11:04:00,1.4786,1.47865,1.47835,1.47855,79200000.0
2008-10-02 11:05:00,1.4786,1.4792,1.47855,1.47905,184800000.0
2008-10-02 11:06:00,1.47905,1.4794,1.47895,1.4793,189600000.0
2008-10-02 11:07:00,1.47925,1.47955,1.47915,1.4795,132800000.0
2008-10-02 11:08:00,1.4795,1.48065,1.4795,1.4801,483600000.0
2008-10-02 11:09:00,1.4801,1.48025,1.47955,1.4796,415200000.0
2008-10-02 11:10:00,1.4796,1.4801,1.47945,1.4795,301200000.0
2008-10-02 11:11:00,1.4795,1.48055,1.4795,1.4804,336000000.0
2008-10-02 11:12:00,1.48045,1.48075,1.4803,1.48035,163200000.0
2008-10-02 11:13:00,1.4804,1.48055,1.47985,1.48005,326500000.0
2008-10-02 11:14:00,1.48005,1.4806,1.47975,1.4806,513600000.0
2008-10-02 11:15:00,1.4806,1.4806,1.48,1.48,180000000.0
2008-10-02 11:16:00,1.48,1.4802,1.47975,1.47985,238800000.0
2008-10-02 11:17:00,1.47985,1.47985,1.4794,1.47965,174000000.0
2008-10-02 11:18:00,1.47965,1.47975,1.47925,1.47975,321600000.0
2008-10-02 11:19:00,1.47975,1.47985,1.47935,1.4796,141600000.0
2008-10-02 11:20:00,1.4796,1.4796,1.47925,1.4794,127200000.0
2008-10-02 11:21:00,1.4794,1.47985,1.47935,1.47955,160800000.0
2008-10-02 11:22:00,1.4796,1.48035,1.47925,1.4801,301200000.0
2008-10-02 11:23:00,1.4803,1.48095,1.4801,1.4805,296400000.0
2008-10-02 11:24:00,1.4805,1.48135,1.48035,1.48125,524600000.0
2008-10-02 11:25:00,1.48125,1.48145,1.48125,1.4813,245400000.0
2008-10-02 11:26:00,1.4813,1.48175,1.48125,1.4816,186000000.0
2008-10-02 11:27:00,1.4816,1.48175,1.48135,1.48145,209000000.0
2008-10-02 11:28:00,1.48145,1.4818,1.48075,1.48175,209500000.0
2008-10-02 11:29:00,1.48165,1.48165,1.48065,1.481,559300000.0
2008-10-02 11:30:00,1.48065,1.48145,1.4806,1.48095,454600000.0
2008-10-02 11:31:00,1.481,1.4831,1.48095,1.48235,365400000.0
2008-10-02 11:32:00,1.48235,1.48235,1.48165,1.48205,524000000.0
2008-10-02 11:33:00,1.48205,1.48315,1.48205,1.48315,321700000.0
2008-10-02 11:34:00,1.4831,1.48405,1.48305,1.48335,266400000.0
2008-10-02 11:35:00,1.4834,1.4834,1.48225,1.4823,264800000.0
2008-10-02 11:36:00,1.4824,1.4829,1.4824,1.48245,97200000.0
2008-10-02 11:37:00,1.48255,1.48265,1.48235,1.48245,132000000.0
2008-10-02 11:38:00,1.4825,1.48325,1.48235,1.483,357600000.0
2008-10-02 11:39:00,1.4829,1.484,1.4829,1.48365,421200000.0
2008-10-02 11:40:00,1.48365,1.4838,1.48275,1.48345,318000000.0
2008-10-02 11:41:00,1.48375,1.4843,1.4836,1.48385,415200000.0
2008-10-02 11:42:00,1.48385,1.48435,1.48365,1.4842,588000000.0
2008-10-02 11:43:00,1.4843,1.4848,1.48395,1.4841,580800000.0
2008-10-02 11:44:00,1.48405,1.48415,1.4838,1.4839,360000000.0
2008-10-02 11:45:00,1.4839,1.4845,1.48385,1.48425,199200000.0
2008-10-02 11:46:00,1.48425,1.48425,1.4838,1.4839,230400000.0
2008-10-02 11:47:00,1.4839,1.4847,1.48365,1.48455,214800000.0
2008-10-02 11:48:00,1.4845,1.4852,1.48405,1.48415,250800000.0
2008-10-02 11:49:00,1.48415,1.4845,1.4836,1.48365,306000000.0
2008-10-02 11:50:00,1.4836,1.484,1.4833,1.4838,328800000.0
2008-10-02 11:51:00,1.4838,1.48455,1.4837,1.4841,146400000.0
2008-10-02 11:52:00,1.48435,1.4846,1.48415,1.4843,111600000.0
2008-10-02 11:53:00,1.4843,1.4848,1.4841,1.48475,154800000.0
2008-10-02 11:54:00,1.48475,1.48475,1.4844,1.4845,111600000.0
2008-10-02 11:55:00,1.48445,1.48455,1.48375,1.48385,195600000.0
2008-10-02 11:56:00,1.48385,1.4843,1.48365,1.48395,216000000.0
2008-10-02 11:57:00,1.48395,1.48445,1.4839,1.48425,289200000.0
2008-10-02 11:58:00,1.48425,1.48425,1.48395,1.48395,151200000.0
2008-10-02 11:59:00,1.484,1.48405,1.48375,1.48405,105600000.0
2008-10-02 12:00:00,1.48395,1.48395,1.4823,1.48235,559200000.0
2008-10-02 12:01:00,1.48235,1.4828,1.482,1.4823,648000000.0
2008-10-02 12:02:00,1.48225,1.48295,1.48225,1.4826,243600000.0
2008-10-02 12:03:00,1.4825,1.4831,1.48215,1.4826,244800000.0
2008-10-02 12:04:00,1.48265,1.48295,1.4821,1.4825,242400000.0
2008-10-02 12:05:00,1.4825,1.4825,1.4822,1.48235,138000000.0
2008-10-02 12:06:00,1.48235,1.48255,1.48205,1.48215,153600000.0
2008-10-02 12:07:00,1.48215,1.4826,1.4818,1.482,210000000.0
2008-10-02 12:08:00,1.482,1.4821,1.4818,1.4821,96000000.0
2008-10-02 12:09:00,1.4821,1.4822,1.4816,1.48175,168000000.0
2008-10-02 12:10:00,1.48175,1.48225,1.4817,1.48205,124800000.0
2008-10-02 12:11:00,1.48205,1.48215,1.4814,1.4814,162000000.0
2008-10-02 12:12:00,1.4814,1.482,1.4812,1.48145,230400000.0
2008-10-02 12:13:00,1.4815,1.4821,1.4815,1.4819,120000000.0
2008-10-02 12:14:00,1.48195,1.48245,1.4818,1.4824,142800000.0
2008-10-02 12:15:00,1.4824,1.48285,1.48235,1.4824,133200000.0
2008-10-02 12:16:00,1.4824,1.48295,1.48235,1.4829,79200000.0
2008-10-02 12:17:00,1.48295,1.48295,1.4822,1.48265,190800000.0
2008-10-02 12:18:00,1.48265,1.4828,1.48175,1.4823,199200000.0
2008-10-02 12:19:00,1.48235,1.4825,1.4819,1.4822,276000000.0
2008-10-02 12:20:00,1.4821,1.4825,1.4821,1.48225,195600000.0
2008-10-02 12:21:00,1.48225,1.48235,1.48195,1.4821,211200000.0
2008-10-02 12:22:00,1.4821,1.48315,1.48195,1.4831,283200000.0
2008-10-02 12:23:00,1.48315,1.4832,1.4827,1.4827,129600000.0
2008-10-02 12:24:00,1.48275,1.48325,1.48265,1.4831,238600000.0
2008-10-02 12:25:00,1.483,1.48395,1.483,1.4838,271600000.0
2008-10-02 12:26:00,1.4838,1.4843,1.48365,1.4842,228000000.0
2008-10-02 12:27:00,1.48415,1.4846,1.484,1.4846,200400000.0
2008-10-02 12:28:00,1.48465,1.48575,1.48445,1.48485,504000000.0
2008-10-02 12:29:00,1.48485,1.48555,1.48485,1.48495,476400000.0
2008-10-02 12:30:00,1.485,1.4862,1.485,1.4854,238800000.0
2008-10-02 12:31:00,1.4854,1.4855,1.48505,1.4852,487200000.0
2008-10-02 12:32:00,1.4852,1.4853,1.4852,1.4853,178800000.0
2008-10-02 12:33:00,1.48535,1.48535,1.4851,1.48515,224400000.0
2008-10-02 12:34:00,1.4852,1.48565,1.4852,1.48565,411600000.0
2008-10-02 12:35:00,1.4856,1.4856,1.4846,1.4846,195600000.0
2008-10-02 12:36:00,1.4846,1.48515,1.4842,1.48465,402100000.0
2008-10-02 12:37:00,1.4848,1.4857,1.48475,1.48515,277200000.0
2008-10-02 12:38:00,1.4852,1.4855,1.48515,1.4854,151200000.0
2008-10-02 12:39:00,1.48545,1.4861,1.48525,1.4861,177600000.0
2008-10-02 12:40:00,1.4861,1.4861,1.48545,1.48545,112000000.0
2008-10-02 12:41:00,1.48575,1.48585,1.48485,1.4849,366600000.0
2008-10-02 12:42:00,1.4849,1.485,1.48465,1.48475,278999997.0
2008-10-02 12:43:00,1.48475,1.485,1.4846,1.48465,276000000.0
2008-10-02 12:44:00,1.4847,1.48595,1.48465,1.4858,416400000.0
2008-10-02 12:45:00,1.48575,1.48575,1.48445,1.4845,322800000.0
2008-10-02 12:46:00,1.48445,1.48445,1.48435,1.48435,783600000.0
2008-10-02 12:47:00,1.48435,1.48445,1.48435,1.48435,1123000000.0
2008-10-02 12:48:00,1.48435,1.48435,1.48365,1.48405,559600000.0
2008-10-02 12:49:00,1.48405,1.48405,1.48255,1.4828,428000000.0
2008-10-02 12:50:00,1.4829,1.48305,1.48275,1.48295,134400000.0
2008-10-02 12:51:00,1.48295,1.4837,1.48285,1.4837,394800000.0
2008-10-02 12:52:00,1.48365,1.48365,1.48245,1.48265,396000000.0
2008-10-02 12:53:00,1.4826,1.4826,1.48195,1.48195,207700000.0
2008-10-02 12:54:00,1.48195,1.4824,1.4814,1.48145,742900000.0
2008-10-02 12:55:00,1.48155,1.48225,1.48125,1.48185,520799999.0
2008-10-02 12:56:00,1.48185,1.48255,1.4818,1.48185,280200000.0
2008-10-02 12:57:00,1.48185,1.4825,1.48185,1.4819,571300000.0
2008-10-02 12:58:00,1.4819,1.48235,1.48175,1.4818,731300000.0
2008-10-02 12:59:00,1.4818,1.4819,1.48175,1.48175,633300000.0
2008-10-02 13:00:00,1.48175,1.4826,1.48175,1.48235,409300000.0
2008-10-02 13:01:00,1.4824,1.4825,1.48175,1.48175,314399999.0
2008-10-02 13:02:00,1.48175,1.4818,1.4812,1.4818,339600000.0
2008-10-02 13:03:00,1.4818,1.4818,1.48125,1.48125,591100000.0
2008-10-02 13:04:00,1.48125,1.4822,1.48125,1.48205,344500000.0
2008-10-02 13:05:00,1.4821,1.48215,1.48085,1.48095,313200000.0
2008-10-02 13:06:00,1.48105,1.4814,1.4809,1.4809,220800000.0
2008-10-02 13:07:00,1.48085,1.4812,1.48045,1.48115,381600000.0
2008-10-02 13:08:00,1.4811,1.48165,1.48085,1.48105,357200000.0
2008-10-02 13:09:00,1.48105,1.48105,1.48005,1.4802,417600000.0
2008-10-02 13:10:00,1.4803,1.48135,1.48005,1.48125,372000000.0
2008-10-02 13:11:00,1.48125,1.4813,1.48085,1.4809,372000000.0
2008-10-02 13:12:00,1.48085,1.48125,1.4802,1.4807,496800000.0
2008-10-02 13:13:00,1.4807,1.48085,1.47985,1.4799,445200000.0
2008-10-02 13:14:00,1.4799,1.4803,1.4797,1.48025,376800000.0
2008-10-02 13:15:00,1.4803,1.481,1.48015,1.4809,121200000.0
2008-10-02 13:16:00,1.481,1.481,1.4805,1.4807,237600000.0
2008-10-02 13:17:00,1.48065,1.48165,1.4805,1.4815,412800000.0
2008-10-02 13:18:00,1.48155,1.48165,1.48125,1.48155,260400000.0
2008-10-02 13:19:00,1.4816,1.4821,1.48155,1.4819,264000000.0
2008-10-02 13:20:00,1.4819,1.48225,1.48165,1.4817,396000000.0
2008-10-02 13:21:00,1.4817,1.4817,1.48065,1.48065,334900000.0
2008-10-02 13:22:00,1.48065,1.4811,1.48065,1.48065,237800000.0
2008-10-02 13:23:00,1.48065,1.48065,1.4792,1.4801,488100006.0
2008-10-02 13:24:00,1.4804,1.48055,1.47915,1.4799,253199999.0
2008-10-02 13:25:00,1.4799,1.4799,1.47915,1.47935,272399998.0
2008-10-02 13:26:00,1.47935,1.48,1.47915,1.47995,534100000.0
2008-10-02 13:27:00,1.47995,1.48045,1.47965,1.4803,372000003.0
2008-10-02 13:28:00,1.48035,1.48055,1.48025,1.48025,117600000.0
2008-10-02 13:29:00,1.4805,1.48135,1.4805,1.48115,145200000.0
2008-10-02 13:30:00,1.48115,1.48145,1.48095,1.48095,230200000.0
2008-10-02 13:31:00,1.48095,1.48185,1.48095,1.48165,451000000.0
2008-10-02 13:32:00,1.48165,1.4822,1.4816,1.48185,474000000.0
2008-10-02 13:33:00,1.4819,1.4821,1.4812,1.48175,678000000.0
2008-10-02 13:34:00,1.48175,1.4819,1.48075,1.48135,312000000.0
2008-10-02 13:35:00,1.48135,1.48185,1.4813,1.48175,114000000.0
2008-10-02 13:36:00,1.4817,1.4821,1.48165,1.4821,158400000.0
2008-10-02 13:37:00,1.4821,1.48265,1.48195,1.4822,403200000.0
2008-10-02 13:38:00,1.4822,1.48305,1.4816,1.4826,550400000.0
2008-10-02 13:39:00,1.4825,1.4826,1.48205,1.48255,549600000.0
2008-10-02 13:40:00,1.48255,1.4837,1.48235,1.48285,591600000.0
2008-10-02 13:41:00,1.48285,1.48295,1.48195,1.48205,466800000.0
2008-10-02 13:42:00,1.482,1.48215,1.48155,1.48175,470400000.0
2008-10-02 13:43:00,1.48185,1.48195,1.48085,1.48145,379000000.0
2008-10-02 13:44:00,1.4814,1.48165,1.48055,1.48055,293500000.0
2008-10-02 13:45:00,1.48055,1.4819,1.47975,1.47985,554500002.0
2008-10-02 13:46:00,1.47985,1.4809,1.47985,1.4806,353700000.0
2008-10-02 13:47:00,1.48065,1.4814,1.4801,1.4804,319200000.0
2008-10-02 13:48:00,1.4804,1.48095,1.4802,1.4808,499200000.0
2008-10-02 13:49:00,1.4808,1.48125,1.48065,1.4808,544800000.0
2008-10-02 13:50:00,1.4808,1.48175,1.4807,1.48155,457200000.0
2008-10-02 13:51:00,1.4816,1.48245,1.4816,1.4824,620400000.0
2008-10-02 13:52:00,1.48255,1.4826,1.48135,1.48155,808800000.0
2008-10-02 13:53:00,1.48155,1.48195,1.4814,1.4819,372000000.0
2008-10-02 13:54:00,1.4818,1.48225,1.48175,1.4818,475200000.0
2008-10-02 13:55:00,1.48185,1.48225,1.48115,1.48135,601200000.0
2008-10-02 13:56:00,1.4813,1.48165,1.48085,1.48085,729200000.0
2008-10-02 13:57:00,1.4805,1.4813,1.4805,1.481,540400000.0
2008-10-02 13:58:00,1.4809,1.48105,1.48005,1.4805,460800000.0
2008-10-02 13:59:00,1.4805,1.48115,1.48045,1.4808,339600000.0
2008-10-02 14:00:00,1.4808,1.481,1.4794,1.4796,258800000.0
2008-10-02 14:01:00,1.47965,1.48045,1.47965,1.4804,186000000.0
2008-10-02 14:02:00,1.4804,1.4808,1.47945,1.48,248400000.0
2008-10-02 14:03:00,1.48,1.48015,1.47965,1.47985,182400000.0
2008-10-02 14:04:00,1.47995,1.48055,1.4799,1.4802,164400000.0
2008-10-02 14:05:00,1.4802,1.4802,1.4791,1.47985,285200000.0
2008-10-02 14:06:00,1.47985,1.4802,1.4792,1.4794,331200000.0
2008-10-02 14:07:00,1.4794,1.47975,1.479,1.47945,318800000.0
2008-10-02 14:08:00,1.47955,1.47975,1.4787,1.47875,238800000.0
2008-10-02 14:09:00,1.4787,1.48005,1.4787,1.4797,292800000.0
2008-10-02 14:10:00,1.4797,1.48015,1.4793,1.47985,265200000.0
2008-10-02 14:11:00,1.47995,1.48115,1.47995,1.4804,180000000.0
2008-10-02 14:12:00,1.48045,1.48075,1.4802,1.48035,174000000.0
2008-10-02 14:13:00,1.48055,1.4806,1.48005,1.48005,138000000.0
2008-10-02 14:14:00,1.48005,1.48055,1.4797,1.48025,228000000.0
2008-10-02 14:15:00,1.4803,1.48035,1.4795,1.4797,258000000.0
2008-10-02 14:16:00,1.47965,1.48025,1.47955,1.48025,270000000.0
2008-10-02 14:17:00,1.4803,1.4805,1.4796,1.4801,338400000.0
2008-10-02 14:18:00,1.4801,1.4812,1.4799,1.4812,322800000.0
2008-10-02 14:19:00,1.4812,1.4813,1.4808,1.48085,154800000.0
2008-10-02 14:20:00,1.48085,1.482,1.4808,1.48185,380400000.0
2008-10-02 14:21:00,1.48185,1.482,1.48145,1.4818,435400000.0
2008-10-02 14:22:00,1.4818,1.48195,1.481,1.4815,547200000.0
2008-10-02 14:23:00,1.4815,1.48185,1.481,1.48135,503700000.0
2008-10-02 14:24:00,1.48135,1.4816,1.48135,1.48135,645100000.0
2008-10-02 14:25:00,1.48135,1.482,1.48135,1.482,529300000.0
2008-10-02 14:26:00,1.482,1.48275,1.4819,1.48255,471600000.0
2008-10-02 14:27:00,1.4825,1.4831,1.4823,1.4828,458400000.0
2008-10-02 14:28:00,1.4828,1.4828,1.4822,1.4823,626400000.0
2008-10-02 14:29:00,1.48235,1.48265,1.48185,1.482,489600000.0
2008-10-02 14:30:00,1.48205,1.48315,1.48205,1.48285,478800000.0
2008-10-02 14:31:00,1.48285,1.48325,1.48205,1.48205,642000000.0
2008-10-02 14:32:00,1.4821,1.4824,1.4816,1.48205,760800000.0
2008-10-02 14:33:00,1.4821,1.48245,1.4808,1.4808,742800000.0
2008-10-02 14:34:00,1.4808,1.4831,1.48065,1.48075,558100000.0
2008-10-02 14:35:00,1.48075,1.48095,1.47615,1.4777,666500001.0
2008-10-02 14:36:00,1.4776,1.4782,1.47665,1.47815,698400000.0
2008-10-02 14:37:00,1.47815,1.47845,1.47625,1.47695,532500000.0
2008-10-02 14:38:00,1.47745,1.47845,1.47665,1.4779,516500001.0
2008-10-02 14:39:00,1.478,1.4794,1.47645,1.479,295500000.0
2008-10-02 14:40:00,1.47905,1.47965,1.4781,1.4795,298800000.0
2008-10-02 14:41:00,1.47925,1.47975,1.47875,1.47955,261600000.0
2008-10-02 14:42:00,1.47945,1.4808,1.4794,1.47995,361200000.0
2008-10-02 14:43:00,1.4799,1.48045,1.4794,1.48,252000000.0
2008-10-02 14:44:00,1.47995,1.48055,1.47915,1.47915,237600000.0
2008-10-02 14:45:00,1.4792,1.47985,1.47835,1.4796,307200000.0
2008-10-02 14:46:00,1.4796,1.48065,1.47925,1.4805,376800000.0
2008-10-02 14:47:00,1.48055,1.4808,1.47985,1.48,330000000.0
2008-10-02 14:48:00,1.48,1.4808,1.4796,1.4804,327600000.0
2008-10-02 14:49:00,1.4806,1.48135,1.47925,1.48055,377399999.0
2008-10-02 14:50:00,1.4805,1.4807,1.4777,1.47855,544700002.0
2008-10-02 14:51:00,1.4786,1.4797,1.4786,1.4792,380400000.0
2008-10-02 14:52:00,1.4792,1.4798,1.47885,1.47905,349200000.0
2008-10-02 14:53:00,1.47885,1.4797,1.47855,1.47915,438000000.0
2008-10-02 14:54:00,1.47905,1.48235,1.47895,1.48215,435800000.0
2008-10-02 14:55:00,1.4822,1.48265,1.48075,1.48215,566400000.0
2008-10-02 14:56:00,1.48215,1.48315,1.48105,1.48315,357200000.0
2008-10-02 14:57:00,1.48335,1.48345,1.4814,1.4814,529600001.0
2008-10-02 14:58:00,1.48145,1.4821,1.48085,1.48085,540000000.0
2008-10-02 14:59:00,1.48085,1.4828,1.48075,1.48095,521000000.0
2008-10-02 15:00:00,1.481,1.4812,1.4801,1.4812,423600000.0
2008-10-02 15:01:00,1.4812,1.48165,1.48095,1.4811,189600000.0
2008-10-02 15:02:00,1.48115,1.48205,1.48105,1.48205,210000000.0
2008-10-02 15:03:00,1.4821,1.4823,1.48125,1.48175,270000000.0
2008-10-02 15:04:00,1.4817,1.4819,1.48125,1.48185,354000000.0
2008-10-02 15:05:00,1.48185,1.4823,1.48105,1.4811,246300000.0
2008-10-02 15:06:00,1.48125,1.4821,1.4812,1.4817,310800000.0
2008-10-02 15:07:00,1.48165,1.4831,1.48155,1.4825,326400000.0
2008-10-02 15:08:00,1.4825,1.4831,1.48195,1.4828,410400000.0
2008-10-02 15:09:00,1.4828,1.48395,1.4824,1.4835,266400000.0
2008-10-02 15:10:00,1.48355,1.48355,1.4822,1.4824,463200000.0
2008-10-02 15:11:00,1.48235,1.4831,1.482,1.48245,374400000.0
2008-10-02 15:12:00,1.48245,1.48245,1.4811,1.4812,370200000.0
2008-10-02 15:13:00,1.4812,1.48155,1.4809,1.48115,291600000.0
2008-10-02 15:14:00,1.481,1.4817,1.4804,1.48115,303600000.0
2008-10-02 15:15:00,1.48115,1.48115,1.48035,1.48035,182800000.0
2008-10-02 15:16:00,1.48015,1.4805,1.47985,1.4799,358800000.0
2008-10-02 15:17:00,1.47995,1.4803,1.47995,1.4803,253200000.0
2008-10-02 15:18:00,1.4803,1.48125,1.4802,1.4808,433200000.0
2008-10-02 15:19:00,1.48085,1.48105,1.4806,1.4807,123600000.0
2008-10-02 15:20:00,1.4807,1.4819,1.48065,1.4818,249600000.0
2008-10-02 15:21:00,1.48185,1.482,1.48075,1.481,266400000.0
2008-10-02 15:22:00,1.48105,1.48195,1.48085,1.4811,380700000.0
2008-10-02 15:23:00,1.4811,1.48205,1.4808,1.48165,250800000.0
2008-10-02 15:24:00,1.48165,1.48185,1.48065,1.48115,294000000.0
2008-10-02 15:25:00,1.48115,1.4822,1.4807,1.48205,303600000.0
2008-10-02 15:26:00,1.48205,1.48215,1.48105,1.48105,349200000.0
2008-10-02 15:27:00,1.48105,1.48185,1.48105,1.48105,511400000.0
2008-10-02 15:28:00,1.4811,1.482,1.481,1.48135,285600000.0
2008-10-02 15:29:00,1.48115,1.4816,1.48115,1.48145,74400000.0
2008-10-02 15:30:00,1.4807,1.4814,1.4807,1.481,202800000.0
2008-10-02 15:31:00,1.4811,1.4815,1.4805,1.4812,262200000.0
2008-10-02 15:32:00,1.4812,1.4818,1.48075,1.48165,264000000.0
2008-10-02 15:33:00,1.48155,1.48165,1.48075,1.48095,219600000.0
2008-10-02 15:34:00,1.48095,1.4816,1.48065,1.48105,289200000.0
2008-10-02 15:35:00,1.4812,1.4814,1.481,1.4812,165600000.0
2008-10-02 15:36:00,1.4814,1.4822,1.4814,1.48195,202800000.0
2008-10-02 15:37:00,1.4819,1.48195,1.4812,1.4812,213600000.0
2008-10-02 15:38:00,1.48125,1.48145,1.48105,1.48125,152400000.0
2008-10-02 15:39:00,1.48125,1.48175,1.48055,1.48145,295200000.0
2008-10-02 15:40:00,1.48145,1.48195,1.48085,1.48085,307200000.0
2008-10-02 15:41:00,1.4808,1.48135,1.4803,1.48045,298800000.0
2008-10-02 15:42:00,1.48035,1.48175,1.48035,1.48145,340800000.0
2008-10-02 15:43:00,1.48145,1.48155,1.48065,1.48135,282000000.0
2008-10-02 15:44:00,1.48145,1.4822,1.48135,1.48215,220800000.0
2008-10-02 15:45:00,1.4821,1.48245,1.48185,1.4821,178800000.0
2008-10-02 15:46:00,1.4821,1.4824,1.48185,1.4823,207600000.0
2008-10-02 15:47:00,1.4824,1.48285,1.48205,1.4825,200400000.0
2008-10-02 15:48:00,1.4825,1.48255,1.482,1.482,200400000.0
2008-10-02 15:49:00,1.482,1.48255,1.4819,1.4824,228000000.0
2008-10-02 15:50:00,1.48275,1.48375,1.4824,1.48365,258000000.0
2008-10-02 15:51:00,1.4837,1.4844,1.4829,1.48345,224400000.0
2008-10-02 15:52:00,1.48345,1.48345,1.4824,1.4825,228000000.0
2008-10-02 15:53:00,1.48245,1.48275,1.48235,1.48275,193200000.0
2008-10-02 15:54:00,1.48275,1.4828,1.48185,1.4822,272400000.0
2008-10-02 15:55:00,1.4822,1.48245,1.4811,1.48205,181200000.0
2008-10-02 15:56:00,1.48205,1.4822,1.48065,1.48135,219200000.0
2008-10-02 15:57:00,1.48135,1.48185,1.48095,1.48175,218400000.0
2008-10-02 15:58:00,1.4818,1.482,1.4804,1.4805,211200000.0
2008-10-02 15:59:00,1.4805,1.48085,1.47955,1.4801,259200000.0
2008-10-02 16:00:00,1.48015,1.48145,1.47985,1.4806,358800000.0
2008-10-02 16:01:00,1.4806,1.481,1.48005,1.4807,253200000.0
2008-10-02 16:02:00,1.4807,1.4813,1.48045,1.48045,188400000.0
2008-10-02 16:03:00,1.48045,1.48065,1.47995,1.4803,206400000.0
2008-10-02 16:04:00,1.48035,1.48065,1.47995,1.4801,224400000.0
2008-10-02 16:05:00,1.48015,1.48145,1.4801,1.4807,294000000.0
2008-10-02 16:06:00,1.4807,1.48125,1.4805,1.48095,168000000.0
2008-10-02 16:07:00,1.48095,1.4814,1.48065,1.48105,258000000.0
2008-10-02 16:08:00,1.48105,1.4818,1.48085,1.4816,314400000.0
2008-10-02 16:09:00,1.4816,1.4823,1.4813,1.48215,214800000.0
2008-10-02 16:10:00,1.48215,1.48225,1.48165,1.48175,177600000.0
2008-10-02 16:11:00,1.48175,1.48225,1.48155,1.48195,268800000.0
2008-10-02 16:12:00,1.48205,1.4821,1.4814,1.4818,322800000.0
2008-10-02 16:13:00,1.48175,1.48215,1.48135,1.4814,255600000.0
2008-10-02 16:14:00,1.4814,1.48155,1.4806,1.481,271200000.0
2008-10-02 16:15:00,1.481,1.4813,1.4808,1.48095,230400000.0
2008-10-02 16:16:00,1.48105,1.4819,1.48105,1.48155,202800000.0
2008-10-02 16:17:00,1.4815,1.4818,1.48145,1.48155,157200000.0
2008-10-02 16:18:00,1.48155,1.48215,1.48145,1.4821,147600000.0
2008-10-02 16:19:00,1.4821,1.4821,1.48095,1.48095,205200000.0
2008-10-02 16:20:00,1.48095,1.4819,1.4807,1.4819,236400000.0
2008-10-02 16:21:00,1.48195,1.4826,1.4818,1.48255,261600000.0
2008-10-02 16:22:00,1.4826,1.48275,1.48185,1.4823,328800000.0
2008-10-02 16:23:00,1.4823,1.48265,1.48185,1.48235,403200000.0
2008-10-02 16:24:00,1.4823,1.48275,1.4821,1.48265,408000000.0
2008-10-02 16:25:00,1.48265,1.4829,1.48215,1.4829,416400000.0
2008-10-02 16:26:00,1.4829,1.48415,1.48275,1.4839,291200000.0
2008-10-02 16:27:00,1.4839,1.48445,1.48345,1.48385,284400000.0
2008-10-02 16:28:00,1.4838,1.4843,1.48315,1.4836,316800000.0
2008-10-02 16:29:00,1.48365,1.48425,1.4836,1.4837,306000000.0
2008-10-02 16:30:00,1.4837,1.4846,1.4836,1.48435,242400000.0
2008-10-02 16:31:00,1.48435,1.4848,1.48405,1.48475,190800000.0
2008-10-02 16:32:00,1.4847,1.4847,1.4836,1.4837,306000000.0
2008-10-02 16:33:00,1.4837,1.48415,1.4836,1.48385,194400000.0
2008-10-02 16:34:00,1.48385,1.48415,1.4835,1.48365,144900000.0
2008-10-02 16:35:00,1.48365,1.4845,1.4836,1.4838,277600000.0
2008-10-02 16:36:00,1.4839,1.4841,1.4835,1.4841,259200000.0
2008-10-02 16:37:00,1.48415,1.48465,1.48395,1.48465,267600000.0
2008-10-02 16:38:00,1.48465,1.48545,1.48455,1.48515,219600000.0
2008-10-02 16:39:00,1.4851,1.48715,1.48495,1.487,271200000.0
2008-10-02 16:40:00,1.48705,1.4874,1.4863,1.4872,318000000.0
2008-10-02 16:41:00,1.4872,1.48765,1.4867,1.48685,301200000.0
2008-10-02 16:42:00,1.48685,1.48775,1.48665,1.48725,313200000.0
2008-10-02 16:43:00,1.4873,1.488,1.48695,1.48705,313200000.0
2008-10-02 16:44:00,1.48695,1.48705,1.4864,1.48685,279600000.0
2008-10-02 16:45:00,1.48675,1.4875,1.48675,1.4873,399600000.0
2008-10-02 16:46:00,1.48725,1.48835,1.48725,1.48815,459600000.0
2008-10-02 16:47:00,1.48815,1.48825,1.48785,1.4882,366000000.0
2008-10-02 16:48:00,1.4883,1.48835,1.48765,1.4879,318000000.0
2008-10-02 16:49:00,1.4879,1.4882,1.48745,1.48775,385200000.0
2008-10-02 16:50:00,1.48775,1.48795,1.48705,1.4871,410400000.0
2008-10-02 16:51:00,1.48705,1.4872,1.4858,1.48605,471600000.0
2008-10-02 16:52:00,1.48605,1.48605,1.48495,1.4851,423600000.0
2008-10-02 16:53:00,1.4851,1.48675,1.48495,1.48675,332400000.0
2008-10-02 16:54:00,1.48675,1.4868,1.4857,1.4858,400800000.0
2008-10-02 16:55:00,1.4858,1.4861,1.4852,1.48585,312000000.0
2008-10-02 16:56:00,1.48585,1.4868,1.48585,1.48665,241200000.0
2008-10-02 16:57:00,1.4867,1.48695,1.4853,1.4856,372000000.0
2008-10-02 16:58:00,1.4856,1.4856,1.48495,1.4854,270000000.0
2008-10-02 16:59:00,1.48535,1.4855,1.48415,1.48495,241200000.0
2008-10-02 17:00:00,1.48505,1.4857,1.4849,1.48555,198000000.0
2008-10-02 17:01:00,1.48555,1.4866,1.4854,1.48555,267600000.0
2008-10-02 17:02:00,1.48545,1.4856,1.48505,1.4855,230400000.0
2008-10-02 17:03:00,1.48565,1.486,1.4853,1.48585,235200000.0
2008-10-02 17:04:00,1.48595,1.48625,1.4852,1.4859,235200000.0
2008-10-02 17:05:00,1.486,1.4863,1.48575,1.48605,180000000.0
2008-10-02 17:06:00,1.4861,1.4861,1.4849,1.4849,199600000.0
2008-10-02 17:07:00,1.4849,1.48495,1.4839,1.4839,297600000.0
2008-10-02 17:08:00,1.4839,1.48435,1.48355,1.48415,194400000.0
2008-10-02 17:09:00,1.4842,1.48485,1.4841,1.48415,277200000.0
2008-10-02 17:10:00,1.4843,1.48455,1.4836,1.4839,206100000.0
2008-10-02 17:11:00,1.48395,1.48455,1.4839,1.4843,193200000.0
2008-10-02 17:12:00,1.4843,1.4847,1.4843,1.4846,268800000.0
2008-10-02 17:13:00,1.4846,1.48505,1.4844,1.4848,123600000.0
2008-10-02 17:14:00,1.48485,1.4857,1.4848,1.4855,192900000.0
2008-10-02 17:15:00,1.4855,1.4858,1.4855,1.48565,104100000.0
2008-10-02 17:16:00,1.4856,1.48565,1.4855,1.4855,192000000.0
2008-10-02 17:17:00,1.4855,1.48565,1.485,1.48535,232500000.0
2008-10-02 17:18:00,1.48535,1.48605,1.485,1.48575,254400000.0
2008-10-02 17:19:00,1.48575,1.48575,1.48485,1.48505,398400000.0
2008-10-02 17:20:00,1.4851,1.48555,1.48455,1.48555,350400000.0
2008-10-02 17:21:00,1.48555,1.48565,1.48495,1.48505,310800000.0
2008-10-02 17:22:00,1.48505,1.4854,1.48445,1.4854,264000000.0
2008-10-02 17:23:00,1.4854,1.486,1.4853,1.4853,164600000.0
2008-10-02 17:24:00,1.4853,1.4858,1.4851,1.4855,108800000.0
2008-10-02 17:25:00,1.4854,1.4865,1.4854,1.48625,115900000.0
2008-10-02 17:26:00,1.4863,1.4865,1.4854,1.48575,244800000.0
2008-10-02 17:27:00,1.48575,1.48575,1.48505,1.48515,153600000.0
2008-10-02 17:28:00,1.48515,1.4859,1.4848,1.4854,185800000.0
2008-10-02 17:29:00,1.4854,1.4854,1.4841,1.48465,176200000.0
2008-10-02 17:30:00,1.4844,1.48475,1.4838,1.4847,177600000.0
2008-10-02 17:31:00,1.4847,1.4851,1.48455,1.4849,164400000.0
2008-10-02 17:32:00,1.4849,1.4859,1.48475,1.4856,193200000.0
2008-10-02 17:33:00,1.4855,1.4864,1.48535,1.4863,222000000.0
2008-10-02 17:34:00,1.48625,1.4878,1.48625,1.48725,241200000.0
2008-10-02 17:35:00,1.48725,1.48825,1.48725,1.48765,208800000.0
2008-10-02 17:36:00,1.4876,1.4876,1.48705,1.4871,192000000.0
2008-10-02 17:37:00,1.48715,1.48815,1.48715,1.4881,192000000.0
2008-10-02 17:38:00,1.4881,1.4881,1.4872,1.4873,189800000.0
2008-10-02 17:39:00,1.4871,1.48725,1.48695,1.4871,198000000.0
2008-10-02 17:40:00,1.4872,1.4881,1.4872,1.48725,190800000.0
2008-10-02 17:41:00,1.48725,1.4877,1.4867,1.48755,223200000.0
2008-10-02 17:42:00,1.4875,1.48835,1.4874,1.488,248400000.0
2008-10-02 17:43:00,1.488,1.48855,1.4876,1.4883,234000000.0
2008-10-02 17:44:00,1.48835,1.48865,1.4877,1.4882,182400000.0
2008-10-02 17:45:00,1.48825,1.48935,1.48825,1.48935,110400000.0
2008-10-02 17:46:00,1.48935,1.4898,1.48905,1.48955,183600000.0
2008-10-02 17:47:00,1.48955,1.4907,1.4893,1.49065,207600000.0
2008-10-02 17:48:00,1.49065,1.49065,1.48985,1.49,424800012.0
2008-10-02 17:49:00,1.49,1.4907,1.4898,1.49035,180000000.0
2008-10-02 17:50:00,1.49035,1.4909,1.49025,1.49065,158000000.0
2008-10-02 17:51:00,1.49065,1.49145,1.49055,1.49135,170400000.0
2008-10-02 17:52:00,1.49135,1.49175,1.49085,1.49155,129600000.0
2008-10-02 17:53:00,1.4916,1.49175,1.491,1.491,152400000.0
2008-10-02 17:54:00,1.491,1.4915,1.4904,1.4904,245500000.0
2008-10-02 17:55:00,1.4904,1.4904,1.4891,1.48945,504800000.0
2008-10-02 17:56:00,1.48945,1.48975,1.48925,1.4897,187200000.0
2008-10-02 17:57:00,1.4897,1.4912,1.4897,1.49065,241200000.0
2008-10-02 17:58:00,1.49065,1.491,1.4903,1.4906,205200000.0
2008-10-02 17:59:00,1.4906,1.49175,1.49035,1.49175,232800000.0
2008-10-02 18:00:00,1.4918,1.49265,1.4915,1.4922,556200014.0
2008-10-02 18:01:00,1.49215,1.4936,1.4921,1.49305,550200005.0
2008-10-02 18:02:00,1.49295,1.4932,1.4921,1.49285,298800000.0
2008-10-02 18:03:00,1.49285,1.493,1.49185,1.4921,597000000.0
2008-10-02 18:04:00,1.4921,1.49215,1.4914,1.4914,759600000.0
2008-10-02 18:05:00,1.4914,1.49145,1.4906,1.4906,794200000.0
2008-10-02 18:06:00,1.4906,1.49145,1.4906,1.49085,409900000.0
2008-10-02 18:07:00,1.49085,1.491,1.4904,1.4904,417600000.0
2008-10-02 18:08:00,1.49035,1.4908,1.49,1.4907,373200000.0
2008-10-02 18:09:00,1.49075,1.49105,1.4902,1.4902,637800012.0
2008-10-02 18:10:00,1.49025,1.4904,1.4901,1.4901,148200000.0
2008-10-02 18:11:00,1.4901,1.49085,1.48995,1.49025,459600000.0
2008-10-02 18:12:00,1.4903,1.49065,1.49005,1.49035,426000000.0
2008-10-02 18:13:00,1.49035,1.4908,1.49035,1.49065,463200000.0
2008-10-02 18:14:00,1.4906,1.4912,1.49035,1.4908,346800000.0
2008-10-02 18:15:00,1.49075,1.4912,1.4906,1.49065,393600000.0
2008-10-02 18:16:00,1.49065,1.49135,1.4906,1.491,297600000.0
2008-10-02 18:17:00,1.491,1.4917,1.4906,1.4907,415200000.0
2008-10-02 18:18:00,1.49075,1.4914,1.4907,1.4912,355200000.0
2008-10-02 18:19:00,1.4912,1.4912,1.49035,1.49035,424800000.0
2008-10-02 18:20:00,1.4907,1.49175,1.4903,1.4916,498599999.0
2008-10-02 18:21:00,1.4916,1.4916,1.4911,1.4911,741200034.0
2008-10-02 18:22:00,1.4911,1.4911,1.4911,1.4911,1238400072.0
2008-10-02 18:23:00,1.4911,1.4911,1.4907,1.4907,878000022.0
2008-10-02 18:24:00,1.4907,1.4912,1.49065,1.4911,441600000.0
2008-10-02 18:25:00,1.491,1.49175,1.49095,1.49175,327600000.0
2008-10-02 18:26:00,1.4916,1.49185,1.49125,1.49145,198000000.0
2008-10-02 18:27:00,1.49135,1.49155,1.4908,1.49095,206400000.0
2008-10-02 18:28:00,1.49105,1.49105,1.4905,1.4909,230400000.0
2008-10-02 18:29:00,1.4909,1.4913,1.4906,1.4912,313600000.0
2008-10-02 18:30:00,1.4912,1.49145,1.4912,1.4913,158800000.0
2008-10-02 18:31:00,1.4914,1.4915,1.49095,1.4915,193200000.0
2008-10-02 18:32:00,1.4916,1.4922,1.49145,1.49205,151200000.0
2008-10-02 18:33:00,1.492,1.49285,1.49185,1.49275,144000000.0
2008-10-02 18:34:00,1.4929,1.4929,1.4921,1.49225,228400000.0
2008-10-02 18:35:00,1.4923,1.4928,1.49215,1.49275,174000000.0
2008-10-02 18:36:00,1.4927,1.4929,1.49205,1.49205,177600000.0
2008-10-02 18:37:00,1.49205,1.4927,1.49205,1.49235,218400000.0
2008-10-02 18:38:00,1.4923,1.49245,1.4912,1.4912,240700000.0
2008-10-02 18:39:00,1.49125,1.49185,1.49115,1.4917,356999999.0
2008-10-02 18:40:00,1.49175,1.49265,1.49175,1.4923,331200000.0
2008-10-02 18:41:00,1.4924,1.4932,1.49215,1.49285,244800000.0
2008-10-02 18:42:00,1.4929,1.4933,1.49285,1.4931,178800000.0
2008-10-02 18:43:00,1.49305,1.4934,1.49305,1.49315,120000000.0
2008-10-02 18:44:00,1.4932,1.49375,1.4931,1.4937,290400000.0
2008-10-02 18:45:00,1.49375,1.49405,1.49355,1.4939,194400000.0
2008-10-02 18:46:00,1.4939,1.4942,1.49355,1.49375,291600000.0
2008-10-02 18:47:00,1.49385,1.49425,1.49375,1.49385,160800000.0
2008-10-02 18:48:00,1.4938,1.49435,1.49375,1.49435,105600000.0
2008-10-02 18:49:00,1.49425,1.49485,1.4939,1.4947,211200000.0
2008-10-02 18:50:00,1.49465,1.4947,1.4935,1.49355,160800000.0
2008-10-02 18:51:00,1.4935,1.4941,1.49345,1.494,156000000.0
2008-10-02 18:52:00,1.494,1.49425,1.4938,1.4941,181200000.0
2008-10-02 18:53:00,1.49425,1.49425,1.4935,1.4935,76800000.0
2008-10-02 18:54:00,1.49355,1.49375,1.4933,1.4934,153600000.0
2008-10-02 18:55:00,1.49335,1.4935,1.4925,1.49255,240000000.0
2008-10-02 18:56:00,1.4925,1.49255,1.4924,1.49245,87000000.0
2008-10-02 18:57:00,1.4924,1.4924,1.49165,1.49175,359600000.0
2008-10-02 18:58:00,1.49185,1.492,1.49145,1.49185,182400000.0
2008-10-02 18:59:00,1.4918,1.49185,1.49115,1.49185,121200000.0
2008-10-02 19:00:00,1.4919,1.49275,1.49165,1.49255,224000000.0
2008-10-02 19:01:00,1.49265,1.49305,1.49255,1.49285,141600000.0
2008-10-02 19:02:00,1.4928,1.49285,1.4924,1.4927,96000000.0
2008-10-02 19:03:00,1.49275,1.4928,1.4924,1.49255,112800000.0
2008-10-02 19:04:00,1.49265,1.4931,1.49255,1.49295,136800000.0
2008-10-02 19:05:00,1.49305,1.4939,1.493,1.49375,188400000.0
2008-10-02 19:06:00,1.49365,1.49375,1.4934,1.4934,91200000.0
2008-10-02 19:07:00,1.4933,1.49335,1.4929,1.4933,277099999.0
2008-10-02 19:08:00,1.49335,1.49415,1.49335,1.4938,79200000.0
2008-10-02 19:09:00,1.49365,1.49405,1.49335,1.49385,121200000.0
2008-10-02 19:10:00,1.4938,1.49415,1.49325,1.4935,398400000.0
2008-10-02 19:11:00,1.49355,1.4938,1.4933,1.49345,100800000.0
2008-10-02 19:12:00,1.4934,1.494,1.4934,1.4939,93600000.0
2008-10-02 19:13:00,1.49405,1.49425,1.4935,1.49365,253200000.0
2008-10-02 19:14:00,1.4937,1.49425,1.4935,1.49375,265200000.0
2008-10-02 19:15:00,1.4937,1.494,1.4933,1.4934,176400000.0
2008-10-02 19:16:00,1.49345,1.4941,1.4934,1.49405,163200000.0
2008-10-02 19:17:00,1.494,1.494,1.49315,1.49335,252000000.0
2008-10-02 19:18:00,1.4935,1.4938,1.49315,1.4933,148800000.0
2008-10-02 19:19:00,1.49335,1.494,1.49335,1.494,85200000.0
2008-10-02 19:20:00,1.4941,1.49445,1.4939,1.4941,100800000.0
2008-10-02 19:21:00,1.4941,1.4947,1.4939,1.4945,145200000.0
2008-10-02 19:22:00,1.49455,1.4947,1.49445,1.49445,57600000.0
2008-10-02 19:23:00,1.4945,1.49455,1.4944,1.49445,42600000.0
2008-10-02 19:24:00,1.4944,1.495,1.4944,1.49455,94800000.0
2008-10-02 19:25:00,1.4948,1.4952,1.4945,1.4948,219600000.0
2008-10-02 19:26:00,1.49485,1.4951,1.4944,1.49445,169200000.0
2008-10-02 19:27:00,1.4945,1.49475,1.49395,1.4941,146400000.0
2008-10-02 19:28:00,1.4942,1.49435,1.4937,1.4937,74400000.0
2008-10-02 19:29:00,1.4938,1.49385,1.4934,1.4936,150000000.0
2008-10-02 19:30:00,1.4936,1.49405,1.49335,1.4934,153600000.0
2008-10-02 19:31:00,1.49335,1.49355,1.4931,1.49325,109200000.0
2008-10-02 19:32:00,1.49345,1.4938,1.4932,1.4935,267600000.0
2008-10-02 19:33:00,1.49355,1.49415,1.4935,1.49365,324000000.0
2008-10-02 19:34:00,1.49365,1.4938,1.4927,1.4928,421900000.0
2008-10-02 19:35:00,1.4928,1.4928,1.4922,1.4924,261000000.0
2008-10-02 19:36:00,1.4923,1.49245,1.4921,1.49235,91200000.0
2008-10-02 19:37:00,1.49235,1.49245,1.4912,1.49175,202800000.0
2008-10-02 19:38:00,1.49185,1.4921,1.49155,1.4921,174000000.0
2008-10-02 19:39:00,1.4921,1.49245,1.492,1.4922,205600000.0
2008-10-02 19:40:00,1.4922,1.49235,1.4922,1.49235,26000000.0
2008-10-02 19:41:00,1.49235,1.4927,1.49235,1.4925,112800000.0
2008-10-02 19:42:00,1.49245,1.49265,1.4923,1.49245,85200000.0
2008-10-02 19:43:00,1.49235,1.49235,1.4919,1.4919,68500000.0
2008-10-02 19:44:00,1.4918,1.49195,1.4918,1.4919,44400000.0
2008-10-02 19:45:00,1.4919,1.492,1.4918,1.4919,55400000.0
2008-10-02 19:46:00,1.4919,1.49195,1.49145,1.4919,55600000.0
2008-10-02 19:47:00,1.4919,1.4919,1.4918,1.4919,22200000.0
2008-10-02 19:48:00,1.4919,1.4919,1.4914,1.4919,32800000.0
2008-10-02 19:49:00,1.4919,1.492,1.4918,1.4918,61200000.0
2008-10-02 19:50:00,1.4918,1.49255,1.4918,1.4919,465300000.0
2008-10-02 19:51:00,1.4919,1.49255,1.4919,1.4925,346899999.0
2008-10-02 19:52:00,1.49245,1.4925,1.4921,1.49235,144000000.0
2008-10-02 19:53:00,1.4924,1.493,1.49175,1.49295,493200000.0
2008-10-02 19:54:00,1.493,1.4939,1.493,1.4937,598200000.0
2008-10-02 19:55:00,1.49375,1.4946,1.49315,1.4935,564100000.0
2008-10-02 19:56:00,1.4935,1.4938,1.49325,1.4938,202800000.0
2008-10-02 19:57:00,1.4938,1.4939,1.49295,1.49305,286800000.0
2008-10-02 19:58:00,1.4931,1.4932,1.49265,1.49305,417600000.0
2008-10-02 19:59:00,1.493,1.49355,1.4928,1.49355,333600000.0
2008-10-02 20:00:00,1.49355,1.4938,1.4933,1.4934,140400000.0
2008-10-02 20:01:00,1.4933,1.4946,1.4929,1.49455,356400000.0
2008-10-02 20:02:00,1.49455,1.49515,1.49415,1.49475,259200000.0
2008-10-02 20:03:00,1.4947,1.49495,1.4941,1.4947,198000000.0
2008-10-02 20:04:00,1.4948,1.4951,1.4944,1.4951,205200000.0
2008-10-02 20:05:00,1.49505,1.4953,1.49475,1.495,128400000.0
2008-10-02 20:06:00,1.49495,1.49525,1.49465,1.495,241200000.0
2008-10-02 20:07:00,1.49485,1.49525,1.4946,1.495,274800000.0
2008-10-02 20:08:00,1.49495,1.4953,1.49415,1.49415,164400000.0
2008-10-02 20:09:00,1.4944,1.49455,1.49375,1.49425,193200000.0
2008-10-02 20:10:00,1.49425,1.4944,1.49395,1.49405,188400000.0
2008-10-02 20:11:00,1.4944,1.4944,1.4939,1.4941,73200000.0
2008-10-02 20:12:00,1.49415,1.4943,1.49365,1.49395,280800000.0
2008-10-02 20:13:00,1.494,1.49435,1.4936,1.4936,156000000.0
2008-10-02 20:14:00,1.4939,1.4941,1.4936,1.4936,219600000.0
2008-10-02 20:15:00,1.49365,1.4939,1.49365,1.4937,33600000.0
2008-10-02 20:16:00,1.4937,1.4941,1.4937,1.49385,64800000.0
2008-10-02 20:17:00,1.49385,1.49415,1.4933,1.4934,232800000.0
2008-10-02 20:18:00,1.49345,1.49395,1.49335,1.4935,196800000.0
2008-10-02 20:19:00,1.4935,1.4938,1.49335,1.4934,141600000.0
2008-10-02 20:20:00,1.4935,1.49385,1.4934,1.49345,148800000.0
2008-10-02 20:21:00,1.4934,1.49405,1.49335,1.49375,122400000.0
2008-10-02 20:22:00,1.4937,1.4946,1.4936,1.49415,170400000.0
2008-10-02 20:23:00,1.49415,1.4945,1.4936,1.4936,226800000.0
2008-10-02 20:24:00,1.49375,1.49415,1.49345,1.49365,214800000.0
2008-10-02 20:25:00,1.4937,1.4943,1.49365,1.494,192000000.0
2008-10-02 20:26:00,1.494,1.4942,1.494,1.4942,51600000.0
2008-10-02 20:27:00,1.49415,1.49445,1.4939,1.4941,176400000.0
2008-10-02 20:28:00,1.49415,1.49485,1.49415,1.49435,309600000.0
2008-10-02 20:29:00,1.49425,1.49465,1.49405,1.49405,195600000.0
2008-10-02 20:30:00,1.49405,1.4943,1.49385,1.4942,154800000.0
2008-10-02 20:31:00,1.49435,1.49435,1.49395,1.49405,135600000.0
2008-10-02 20:32:00,1.49405,1.49415,1.494,1.49405,72000000.0
2008-10-02 20:33:00,1.4941,1.49415,1.4939,1.4939,69600000.0
2008-10-02 20:34:00,1.49405,1.49415,1.4934,1.4936,138000000.0
2008-10-02 20:35:00,1.4937,1.4939,1.49365,1.4937,55200000.0
2008-10-02 20:36:00,1.49375,1.4938,1.49365,1.49375,117600000.0
2008-10-02 20:37:00,1.4938,1.49385,1.49345,1.49385,182400000.0
2008-10-02 20:38:00,1.49395,1.4946,1.49395,1.49455,375600000.0
2008-10-02 20:39:00,1.4946,1.495,1.4944,1.495,174000000.0
2008-10-02 20:40:00,1.495,1.495,1.4947,1.4948,82800000.0
2008-10-02 20:41:00,1.4948,1.4951,1.49455,1.49465,147600000.0
2008-10-02 20:42:00,1.4947,1.4949,1.49455,1.49465,91200000.0
2008-10-02 20:43:00,1.49485,1.4949,1.49395,1.4941,270000000.0
2008-10-02 20:44:00,1.494,1.49425,1.4936,1.4937,364800000.0
2008-10-02 20:45:00,1.49375,1.494,1.4936,1.4936,122400000.0
2008-10-02 20:46:00,1.4936,1.49395,1.4935,1.49395,219600000.0
2008-10-02 20:47:00,1.49405,1.49475,1.49395,1.49465,291600000.0
2008-10-02 20:48:00,1.49465,1.4947,1.49415,1.49415,166800000.0
2008-10-02 20:49:00,1.4943,1.49475,1.4943,1.49465,246000000.0
2008-10-02 20:50:00,1.49475,1.49475,1.49385,1.494,213600000.0
2008-10-02 20:51:00,1.49395,1.49425,1.49385,1.494,387900000.0
2008-10-02 20:52:00,1.494,1.49415,1.494,1.494,325600000.0
2008-10-02 20:53:00,1.494,1.494,1.49335,1.4934,213100000.0
2008-10-02 20:54:00,1.4934,1.494,1.4929,1.49295,223800000.0
2008-10-02 20:55:00,1.49295,1.49325,1.49275,1.4932,206400000.0
2008-10-02 20:56:00,1.4932,1.49345,1.49315,1.4932,99600000.0
2008-10-02 20:57:00,1.4932,1.4932,1.49285,1.493,160800000.0
2008-10-02 20:58:00,1.493,1.49305,1.49245,1.49255,231600000.0
2008-10-02 20:59:00,1.49255,1.49255,1.4921,1.4922,191100000.0
2008-10-02 21:00:00,1.4921,1.4923,1.4921,1.49225,132800000.0
2008-10-02 21:01:00,1.4923,1.4926,1.49225,1.4926,20400000.0
2008-10-02 21:02:00,1.4925,1.49265,1.49205,1.49205,68400000.0
2008-10-02 21:03:00,1.49205,1.4923,1.4919,1.49195,400800000.0
2008-10-02 21:04:00,1.49195,1.49195,1.49155,1.49185,316800000.0
2008-10-02 21:05:00,1.49185,1.49215,1.4918,1.49185,146400000.0
2008-10-02 21:06:00,1.4919,1.4919,1.49185,1.4919,21600000.0
2008-10-02 21:07:00,1.49185,1.49195,1.49085,1.49095,494400000.0
2008-10-02 21:08:00,1.49105,1.4913,1.4908,1.4912,344400000.0
2008-10-02 21:09:00,1.4912,1.49135,1.4905,1.49135,392200002.0
2008-10-02 21:10:00,1.49125,1.49155,1.49085,1.491,321600000.0
2008-10-02 21:11:00,1.4909,1.49185,1.49085,1.4911,265200000.0
2008-10-02 21:12:00,1.4912,1.4915,1.491,1.4915,212400000.0
2008-10-02 21:13:00,1.4915,1.4917,1.49145,1.49165,223200000.0
2008-10-02 21:14:00,1.49165,1.4917,1.4915,1.49155,265200000.0
2008-10-02 21:15:00,1.49155,1.4919,1.4915,1.4917,226799999.0
2008-10-02 21:16:00,1.4917,1.4917,1.49145,1.49155,144600000.0
2008-10-02 21:17:00,1.4916,1.4916,1.49115,1.4913,200400000.0
2008-10-02 21:18:00,1.4912,1.492,1.4912,1.49155,242400000.0
2008-10-02 21:19:00,1.4916,1.49195,1.49125,1.49125,204000000.0
2008-10-02 21:20:00,1.4914,1.49225,1.49125,1.49205,264000000.0
2008-10-02 21:21:00,1.49205,1.49225,1.4919,1.49225,73200000.0
2008-10-02 21:22:00,1.4923,1.4923,1.4916,1.4917,240000000.0
2008-10-02 21:23:00,1.4918,1.49195,1.4914,1.49165,407500000.0
2008-10-02 21:24:00,1.49165,1.492,1.49155,1.4916,199200000.0
2008-10-02 21:25:00,1.4916,1.4918,1.49155,1.4917,140400000.0
2008-10-02 21:26:00,1.49175,1.4922,1.49175,1.4922,46800000.0
2008-10-02 21:27:00,1.4922,1.4922,1.49175,1.4918,90000000.0
2008-10-02 21:28:00,1.4918,1.492,1.4917,1.49175,45600000.0
2008-10-02 21:29:00,1.49165,1.49185,1.4914,1.49175,130800000.0
2008-10-02 21:30:00,1.49175,1.49175,1.49135,1.4916,48000000.0
2008-10-02 21:31:00,1.4916,1.49175,1.49105,1.4916,104800000.0
2008-10-02 21:32:00,1.4916,1.4916,1.4906,1.49075,169000000.0
2008-10-02 21:33:00,1.49085,1.49095,1.49015,1.49025,219600000.0
2008-10-02 21:34:00,1.4903,1.49045,1.48945,1.48955,162100000.0
2008-10-02 21:35:00,1.48955,1.4901,1.48945,1.4901,138000000.0
2008-10-02 21:36:00,1.49005,1.49035,1.48905,1.48945,214800000.0
2008-10-02 21:37:00,1.48945,1.48945,1.48855,1.48855,458400000.0
2008-10-02 21:38:00,1.4887,1.48925,1.4886,1.48925,428600000.0
2008-10-02 21:39:00,1.48915,1.48935,1.4884,1.489,146200000.0
2008-10-02 21:40:00,1.489,1.48935,1.4888,1.4893,125100000.0
2008-10-02 21:41:00,1.4893,1.4893,1.4888,1.4888,65300000.0
2008-10-02 21:42:00,1.4888,1.4891,1.48875,1.489,109400000.0
2008-10-02 21:43:00,1.489,1.4897,1.4886,1.4891,165700000.0
2008-10-02 21:44:00,1.48905,1.4891,1.4885,1.48875,642300000.0
2008-10-02 21:45:00,1.48875,1.48875,1.48815,1.4884,333000000.0
2008-10-02 21:46:00,1.48835,1.4891,1.4883,1.489,312000000.0
2008-10-02 21:47:00,1.489,1.48935,1.48895,1.48935,117600000.0
2008-10-02 21:48:00,1.48935,1.4901,1.48935,1.4898,243600000.0
2008-10-02 21:49:00,1.48985,1.4899,1.48935,1.48955,237600000.0
2008-10-02 21:50:00,1.48955,1.49005,1.4892,1.48985,211200000.0
2008-10-02 21:51:00,1.48985,1.48985,1.48955,1.48955,56400000.0
2008-10-02 21:52:00,1.4895,1.4898,1.4893,1.4897,355199999.0
2008-10-02 21:53:00,1.4897,1.4901,1.4893,1.48935,218400000.0
2008-10-02 21:54:00,1.48935,1.4894,1.48885,1.489,280800000.0
2008-10-02 21:55:00,1.48895,1.4895,1.48895,1.48925,242400000.0
2008-10-02 21:56:00,1.4894,1.4897,1.4892,1.4896,177600000.0
2008-10-02 21:57:00,1.4896,1.48965,1.48905,1.48915,267600000.0
2008-10-02 21:58:00,1.48915,1.4894,1.489,1.4893,300000000.0
2008-10-02 21:59:00,1.48935,1.48955,1.489,1.4894,138000000.0
2008-10-02 22:00:00,1.4894,1.4894,1.489,1.489,109200000.0
2008-10-02 22:01:00,1.48895,1.48905,1.48825,1.4888,310800000.0
2008-10-02 22:02:00,1.4888,1.4889,1.4883,1.48835,235200000.0
2008-10-02 22:03:00,1.48835,1.4886,1.48825,1.48845,92400000.0
2008-10-02 22:04:00,1.4884,1.48845,1.4881,1.4882,265200000.0
2008-10-02 22:05:00,1.4882,1.4885,1.488,1.48835,78000000.0
2008-10-02 22:06:00,1.48835,1.48835,1.48805,1.48815,75600000.0
2008-10-02 22:07:00,1.48815,1.4883,1.48745,1.4879,242400000.0
2008-10-02 22:08:00,1.4879,1.48805,1.48785,1.48805,46800000.0
2008-10-02 22:09:00,1.4881,1.48835,1.48795,1.48835,72000000.0
2008-10-02 22:10:00,1.4884,1.4884,1.48795,1.48815,228000000.0
2008-10-02 22:11:00,1.48815,1.48825,1.488,1.488,50400000.0
2008-10-02 22:12:00,1.48795,1.4881,1.4878,1.4881,66000000.0
2008-10-02 22:13:00,1.48815,1.4883,1.4881,1.48825,80400000.0
2008-10-02 22:14:00,1.4882,1.4884,1.48775,1.48785,117600000.0
2008-10-02 22:15:00,1.4878,1.4882,1.4878,1.4882,52800000.0
2008-10-02 22:16:00,1.4882,1.4882,1.4882,1.4882,50400000.0
2008-10-02 22:17:00,1.4882,1.4882,1.4882,1.4882,52800000.0
2008-10-02 22:18:00,1.4882,1.4882,1.4882,1.4882,79200000.0
2008-10-02 22:19:00,1.4882,1.4882,1.4871,1.4876,93200000.0
2008-10-02 22:20:00,1.48765,1.48765,1.48675,1.48715,188400000.0
2008-10-02 22:21:00,1.4872,1.4877,1.48715,1.48725,282000000.0
2008-10-02 22:22:00,1.4872,1.4875,1.4867,1.4874,300000000.0
2008-10-02 22:23:00,1.48745,1.48775,1.48685,1.4869,398400000.0
2008-10-02 22:24:00,1.48695,1.4875,1.48655,1.48715,315600000.0
2008-10-02 22:25:00,1.4872,1.4873,1.4858,1.4859,174000000.0
2008-10-02 22:26:00,1.486,1.48685,1.486,1.4868,194400000.0
2008-10-02 22:27:00,1.4868,1.4868,1.4868,1.4868,17600000.0
2008-10-02 22:28:00,1.4868,1.4869,1.4868,1.4868,71800000.0
2008-10-02 22:29:00,1.4868,1.4871,1.4868,1.487,153400000.0
2008-10-02 22:30:00,1.487,1.4885,1.4869,1.4874,322000000.0
2008-10-02 22:31:00,1.4874,1.4877,1.4873,1.4875,140400000.0
2008-10-02 22:32:00,1.4878,1.48865,1.4878,1.48855,462000000.0
2008-10-02 22:33:00,1.48855,1.48885,1.4883,1.48865,367200000.0
2008-10-02 22:34:00,1.48875,1.4893,1.48875,1.4893,396000000.0
2008-10-02 22:35:00,1.4893,1.4893,1.4889,1.4891,112800000.0
2008-10-02 22:36:00,1.48925,1.4899,1.48905,1.4899,403200000.0
2008-10-02 22:37:00,1.48995,1.49025,1.4897,1.48985,231600000.0
2008-10-02 22:38:00,1.4898,1.49,1.4894,1.48955,206400000.0
2008-10-02 22:39:00,1.48955,1.4898,1.48955,1.4897,55200000.0
2008-10-02 22:40:00,1.4897,1.4897,1.48925,1.4893,135600000.0
2008-10-02 22:41:00,1.4893,1.48955,1.48915,1.48955,186000000.0
2008-10-02 22:42:00,1.48975,1.4901,1.48915,1.4892,266400000.0
2008-10-02 22:43:00,1.4892,1.4892,1.4888,1.4888,72000000.0
2008-10-02 22:44:00,1.48875,1.48885,1.4883,1.4883,292800000.0
2008-10-02 22:45:00,1.4883,1.49075,1.4883,1.4891,269600000.0
2008-10-02 22:46:00,1.4891,1.48945,1.48905,1.4892,306000000.0
2008-10-02 22:47:00,1.4892,1.4894,1.489,1.48915,319200000.0
2008-10-02 22:48:00,1.4891,1.4894,1.489,1.4892,216000000.0
2008-10-02 22:49:00,1.48915,1.4894,1.48905,1.4893,73200000.0
2008-10-02 22:50:00,1.4894,1.49045,1.4889,1.4894,220000000.0
2008-10-02 22:51:00,1.4894,1.4901,1.4894,1.4901,170400000.0
2008-10-02 22:52:00,1.49005,1.49155,1.4895,1.4912,190800000.0
2008-10-02 22:53:00,1.4913,1.49165,1.48995,1.49065,262800000.0
2008-10-02 22:54:00,1.49085,1.49145,1.49085,1.4909,80400000.0
2008-10-02 22:55:00,1.49095,1.4916,1.49095,1.49125,87600000.0
2008-10-02 22:56:00,1.4914,1.4916,1.49115,1.49135,116400000.0
2008-10-02 22:57:00,1.49125,1.49125,1.4901,1.4901,49200000.0
2008-10-02 22:58:00,1.4904,1.491,1.4901,1.4909,219600000.0
2008-10-02 22:59:00,1.4908,1.4915,1.4906,1.4911,117200000.0
2008-10-02 23:00:00,1.4909,1.49155,1.4907,1.4914,46800000.0
2008-10-02 23:01:00,1.49125,1.4915,1.4908,1.4909,30000000.0
2008-10-02 23:02:00,1.491,1.491,1.4901,1.4904,21600000.0
2008-10-02 23:03:00,1.4902,1.4904,1.4901,1.4903,16800000.0
2008-10-02 23:04:00,1.4904,1.4904,1.4901,1.4903,26400000.0
2008-10-02 23:05:00,1.4904,1.4905,1.4899,1.49,52800000.0
2008-10-02 23:06:00,1.4899,1.49085,1.4898,1.4906,28800000.0
2008-10-02 23:07:00,1.4905,1.4905,1.49,1.49025,46900000.0
2008-10-02 23:08:00,1.4902,1.49035,1.49,1.49025,212000003.0
2008-10-02 23:09:00,1.49025,1.49035,1.49005,1.4901,98100000.0
2008-10-02 23:10:00,1.4901,1.4906,1.4901,1.4901,170599999.0
2008-10-02 23:11:00,1.4901,1.4907,1.4901,1.4907,195799999.0
2008-10-02 23:12:00,1.4906,1.49075,1.4904,1.4905,53000000.0
2008-10-02 23:13:00,1.49055,1.49135,1.49055,1.49135,36000000.0
2008-10-02 23:14:00,1.4914,1.49155,1.4912,1.4912,41200000.0
2008-10-02 23:15:00,1.4912,1.4912,1.4912,1.4912,98300000.0
2008-10-02 23:16:00,1.4912,1.4912,1.4912,1.4912,49700000.0
2008-10-02 23:17:00,1.4912,1.4912,1.4912,1.4912,17000000.0
2008-10-02 23:18:00,1.4912,1.4912,1.4912,1.4912,8500000.0
2008-10-02 23:19:00,1.49145,1.4921,1.4914,1.49205,72000000.0
2008-10-02 23:20:00,1.4921,1.49225,1.4919,1.49215,80400000.0
2008-10-02 23:21:00,1.49205,1.49205,1.4917,1.49175,26400000.0
2008-10-02 23:22:00,1.4918,1.4919,1.4918,1.4919,4800000.0
2008-10-02 23:23:00,1.49165,1.49165,1.4915,1.4915,135700000.0
2008-10-02 23:24:00,1.4915,1.4915,1.4915,1.4915,340000000.0
2008-10-02 23:25:00,1.4915,1.4915,1.4914,1.4914,264700000.0
2008-10-02 23:26:00,1.4914,1.4914,1.4914,1.4914,336700000.0
2008-10-02 23:27:00,1.4914,1.4914,1.491,1.491,412800000.0
2008-10-02 23:28:00,1.491,1.491,1.491,1.491,51000000.0
2008-10-02 23:29:00,1.491,1.491,1.491,1.491,59500000.0
2008-10-02 23:30:00,1.491,1.491,1.491,1.491,102000000.0
2008-10-02 23:31:00,1.4908,1.4909,1.4907,1.4909,42500000.0
2008-10-02 23:32:00,1.4911,1.4911,1.4907,1.4907,42500000.0
2008-10-02 23:33:00,1.4908,1.491,1.4907,1.4909,42500000.0
2008-10-02 23:34:00,1.491,1.491,1.491,1.491,42500000.0
2008-10-02 23:35:00,1.491,1.491,1.491,1.491,42500000.0
2008-10-02 23:36:00,1.491,1.491,1.491,1.491,153000000.0
2008-10-02 23:37:00,1.4907,1.4907,1.4906,1.4906,93500000.0
2008-10-02 23:38:00,1.491,1.491,1.491,1.491,93500000.0
2008-10-02 23:39:00,1.491,1.491,1.4907,1.4907,119400000.0
2008-10-02 23:40:00,1.4907,1.491,1.4907,1.491,170800000.0
2008-10-02 23:41:00,1.491,1.491,1.4904,1.4907,481699997.0
2008-10-02 23:42:00,1.4904,1.4907,1.4904,1.4904,42900000.0
2008-10-02 23:43:00,1.4904,1.4907,1.4904,1.4904,244100000.0
2008-10-02 23:44:00,1.4904,1.4904,1.4904,1.4904,76500000.0
2008-10-02 23:45:00,1.4904,1.4904,1.4904,1.4904,153000000.0
2008-10-02 23:46:00,1.4904,1.49085,1.4897,1.4904,263200000.0
2008-10-02 23:47:00,1.4905,1.4907,1.4904,1.4906,153000000.0
2008-10-02 23:48:00,1.4905,1.4906,1.4904,1.4904,153000000.0
2008-10-02 23:49:00,1.4903,1.4906,1.4903,1.4905,153000000.0
2008-10-02 23:50:00,1.4904,1.4904,1.4904,1.4904,153000000.0
2008-10-02 23:51:00,1.4904,1.4904,1.4904,1.4904,187000000.0
2008-10-02 23:52:00,1.4904,1.4904,1.4903,1.4904,144500000.0
2008-10-02 23:53:00,1.4903,1.4904,1.4903,1.4903,119000000.0
2008-10-02 23:54:00,1.4903,1.4904,1.4901,1.4901,119000000.0
2008-10-02 23:55:00,1.4904,1.4904,1.4904,1.4904,17000000.0
2008-10-02 23:56:00,1.4904,1.4904,1.4895,1.4895,360000000.0
2008-10-02 23:57:00,1.4895,1.4895,1.4895,1.4895,314500000.0
2008-10-02 23:58:00,1.4895,1.4895,1.4895,1.4895,187000000.0
2008-10-02 23:59:00,1.4895,1.4895,1.4895,1.4895,136000000.0
2008-10-03 00:00:00,1.4895,1.4895,1.4895,1.4895,93500000.0
2008-10-03 00:01:00,1.4895,1.4895,1.4891,1.4891,323000000.0
2008-10-03 00:02:00,1.4891,1.4891,1.4891,1.4891,170000000.0
2008-10-03 00:03:00,1.4891,1.4891,1.4891,1.4891,561000000.0
2008-10-03 00:04:00,1.4891,1.4891,1.4891,1.4891,127500000.0
2008-10-03 00:05:00,1.4891,1.4891,1.4891,1.4891,178500000.0
2008-10-03 00:06:00,1.4891,1.4891,1.4891,1.4891,136000000.0
2008-10-03 00:07:00,1.4891,1.4891,1.4891,1.4891,51000000.0
2008-10-03 00:08:00,1.4891,1.4891,1.4886,1.4886,110500000.0
2008-10-03 00:09:00,1.4886,1.4886,1.4886,1.4886,81300000.0
2008-10-03 00:10:00,1.4886,1.4886,1.4886,1.4886,153000000.0
2008-10-03 00:11:00,1.4886,1.4886,1.4882,1.48835,233000000.0
2008-10-03 00:12:00,1.48825,1.48855,1.4882,1.4882,84000000.0
2008-10-03 00:13:00,1.4881,1.4883,1.488,1.4882,58900000.0
2008-10-03 00:14:00,1.4881,1.4884,1.48805,1.4883,62400000.0
2008-10-03 00:15:00,1.4882,1.4883,1.4882,1.4883,9600000.0
2008-10-03 00:16:00,1.4883,1.4887,1.4883,1.48845,69600000.0
2008-10-03 00:17:00,1.48845,1.4885,1.48845,1.4885,9600000.0
2008-10-03 00:18:00,1.4885,1.48865,1.4884,1.48865,38400000.0
2008-10-03 00:19:00,1.48865,1.48875,1.4885,1.48855,33600000.0
2008-10-03 00:20:00,1.48855,1.48865,1.48855,1.48855,7200000.0
2008-10-03 00:21:00,1.48855,1.48855,1.4884,1.4884,30100000.0
2008-10-03 00:22:00,1.4885,1.4885,1.4884,1.4884,84800000.0
2008-10-03 00:23:00,1.4884,1.4884,1.488,1.488,212500000.0
2008-10-03 00:24:00,1.488,1.488,1.488,1.488,170000000.0
2008-10-03 00:25:00,1.488,1.488,1.488,1.488,144500000.0
2008-10-03 00:26:00,1.488,1.488,1.4872,1.488,59500000.0
2008-10-03 00:27:00,1.4872,1.488,1.4872,1.488,93500000.0
2008-10-03 00:28:00,1.488,1.488,1.488,1.488,51000000.0
2008-10-03 00:29:00,1.488,1.488,1.488,1.488,119000000.0
2008-10-03 00:30:00,1.488,1.488,1.488,1.488,59500000.0
2008-10-03 00:31:00,1.488,1.488,1.488,1.488,76500000.0
2008-10-03 00:32:00,1.488,1.488,1.488,1.488,42500000.0
2008-10-03 00:33:00,1.488,1.488,1.488,1.488,110500000.0
2008-10-03 00:34:00,1.488,1.488,1.488,1.488,102000000.0
2008-10-03 00:35:00,1.488,1.488,1.488,1.488,17000000.0
2008-10-03 00:36:00,1.488,1.488,1.488,1.488,25500000.0
2008-10-03 00:37:00,1.488,1.488,1.488,1.488,25500000.0
2008-10-03 00:38:00,1.488,1.488,1.488,1.488,85000000.0
2008-10-03 00:39:00,1.488,1.488,1.488,1.488,8500000.0
2008-10-03 00:40:00,1.488,1.488,1.488,1.488,8500000.0
2008-10-03 00:41:00,1.4879,1.4879,1.4877,1.4878,51000000.0
2008-10-03 00:42:00,1.4877,1.4879,1.4877,1.4879,51000000.0
2008-10-03 00:43:00,1.4878,1.4878,1.4878,1.4878,51000000.0
2008-10-03 00:44:00,1.488,1.488,1.488,1.488,51000000.0
2008-10-03 00:45:00,1.488,1.488,1.488,1.488,17000000.0
2008-10-03 00:46:00,1.488,1.488,1.488,1.488,25500000.0
2008-10-03 00:47:00,1.488,1.488,1.488,1.488,8500000.0
2008-10-03 00:48:00,1.488,1.488,1.488,1.488,42500000.0
2008-10-03 00:49:00,1.488,1.488,1.488,1.488,51000000.0
2008-10-03 00:50:00,1.488,1.488,1.488,1.488,59500000.0
2008-10-03 00:51:00,1.488,1.488,1.488,1.488,8500000.0
2008-10-03 00:52:00,1.488,1.488,1.488,1.488,136000000.0
2008-10-03 00:53:00,1.488,1.488,1.488,1.488,76500000.0
2008-10-03 00:54:00,1.488,1.488,1.488,1.488,170000000.0
2008-10-03 00:55:00,1.488,1.48825,1.488,1.48825,239600000.0
2008-10-03 00:56:00,1.48825,1.4889,1.48825,1.4888,134400000.0
2008-10-03 00:57:00,1.4888,1.4891,1.48865,1.489,120000000.0
2008-10-03 00:58:00,1.489,1.4894,1.489,1.4894,76800000.0
2008-10-03 00:59:00,1.4894,1.4894,1.4891,1.4892,58600001.0
2008-10-03 01:00:00,1.4892,1.4892,1.4891,1.4891,360400011.0
2008-10-03 01:01:00,1.4891,1.4891,1.4891,1.4891,275200016.0
2008-10-03 01:02:00,1.4891,1.4891,1.4891,1.4891,172000010.0
2008-10-03 01:03:00,1.4891,1.4891,1.4878,1.4878,295000006.0
2008-10-03 01:04:00,1.4878,1.4878,1.4873,1.4873,187000000.0
2008-10-03 01:05:00,1.4873,1.4876,1.4873,1.48755,369400005.0
2008-10-03 01:06:00,1.4874,1.48765,1.4874,1.48765,133000000.0
2008-10-03 01:07:00,1.48765,1.4883,1.48765,1.48805,86400000.0
2008-10-03 01:08:00,1.4881,1.4881,1.488,1.4881,66500000.0
2008-10-03 01:09:00,1.4882,1.48825,1.4882,1.4882,7200000.0
2008-10-03 01:10:00,1.48825,1.48865,1.4881,1.48865,19200000.0
2008-10-03 01:11:00,1.48875,1.48885,1.48855,1.48885,50400000.0
2008-10-03 01:12:00,1.4888,1.48895,1.48875,1.48895,21600000.0
2008-10-03 01:13:00,1.48895,1.48905,1.48815,1.48835,88800000.0
2008-10-03 01:14:00,1.48835,1.4886,1.48835,1.4886,24000000.0
2008-10-03 01:15:00,1.4885,1.4886,1.4885,1.4886,36000000.0
2008-10-03 01:16:00,1.48855,1.4887,1.48855,1.48865,21600000.0
2008-10-03 01:17:00,1.4887,1.4889,1.48865,1.4889,31200000.0
2008-10-03 01:18:00,1.4889,1.48915,1.4889,1.48915,9600000.0
2008-10-03 01:19:00,1.489,1.48905,1.48865,1.4889,45600000.0
2008-10-03 01:20:00,1.4889,1.48905,1.4889,1.489,12000000.0
2008-10-03 01:21:00,1.4891,1.4892,1.489,1.489,36000000.0
2008-10-03 01:22:00,1.4891,1.48935,1.489,1.48935,55200000.0
2008-10-03 01:23:00,1.48925,1.48955,1.48925,1.4893,36000000.0
2008-10-03 01:24:00,1.48925,1.4894,1.48895,1.48895,80400000.0
2008-10-03 01:25:00,1.48895,1.48905,1.4888,1.48905,24000000.0
2008-10-03 01:26:00,1.48905,1.4894,1.48905,1.48925,146399999.0
2008-10-03 01:27:00,1.4891,1.4894,1.4891,1.4894,39600000.0
2008-10-03 01:28:00,1.48925,1.48935,1.4891,1.4891,105200000.0
2008-10-03 01:29:00,1.4891,1.48935,1.4891,1.48935,106400000.0
2008-10-03 01:30:00,1.4894,1.48945,1.4892,1.48925,64800000.0
2008-10-03 01:31:00,1.48925,1.4893,1.4892,1.4893,12000000.0
2008-10-03 01:32:00,1.4893,1.48935,1.489,1.48905,60000000.0
2008-10-03 01:33:00,1.48895,1.48905,1.4889,1.48905,51600000.0
2008-10-03 01:34:00,1.48905,1.48915,1.489,1.48915,36000000.0
2008-10-03 01:35:00,1.4892,1.4893,1.4892,1.4893,19200000.0
2008-10-03 01:36:00,1.48925,1.48925,1.48925,1.48925,7200000.0
2008-10-03 01:37:00,1.48925,1.4895,1.48895,1.4894,306000000.0
2008-10-03 01:38:00,1.4893,1.4893,1.48925,1.48925,56400000.0
2008-10-03 01:39:00,1.4893,1.4895,1.4893,1.4894,111600000.0
2008-10-03 01:40:00,1.4894,1.4899,1.48935,1.48985,271200000.0
2008-10-03 01:41:00,1.48985,1.4899,1.48945,1.4895,411600000.0
2008-10-03 01:42:00,1.4894,1.48945,1.4888,1.4889,248400000.0
2008-10-03 01:43:00,1.4889,1.4889,1.4885,1.4887,212400000.0
2008-10-03 01:44:00,1.4887,1.4889,1.4887,1.4887,112800000.0
2008-10-03 01:45:00,1.48875,1.4888,1.4886,1.4886,147600000.0
2008-10-03 01:46:00,1.4886,1.48875,1.4885,1.4885,358800000.0
2008-10-03 01:47:00,1.4885,1.4886,1.4883,1.4883,166800000.0
2008-10-03 01:48:00,1.48835,1.4885,1.4879,1.4879,223200000.0
2008-10-03 01:49:00,1.4879,1.48825,1.487,1.487,352800000.0
2008-10-03 01:50:00,1.48705,1.4872,1.4868,1.4872,385200000.0
2008-10-03 01:51:00,1.48725,1.48785,1.4872,1.4877,634299996.0
2008-10-03 01:52:00,1.4877,1.48805,1.4876,1.4878,274800000.0
2008-10-03 01:53:00,1.48775,1.4879,1.4874,1.48745,341000000.0
2008-10-03 01:54:00,1.4875,1.4876,1.4874,1.4874,413399999.0
2008-10-03 01:55:00,1.4874,1.48745,1.4874,1.4874,161300000.0
2008-10-03 01:56:00,1.4874,1.4877,1.4874,1.4877,396200000.0
2008-10-03 01:57:00,1.4878,1.4881,1.4878,1.4879,302400000.0
2008-10-03 01:58:00,1.4879,1.48815,1.4878,1.48815,120000000.0
2008-10-03 01:59:00,1.4882,1.48855,1.48795,1.4882,397200000.0
2008-10-03 02:00:00,1.4882,1.48865,1.4882,1.4886,177600000.0
2008-10-03 02:01:00,1.48875,1.48875,1.4885,1.48865,68400000.0
2008-10-03 02:02:00,1.4885,1.4892,1.4885,1.48905,425200000.0
2008-10-03 02:03:00,1.48925,1.48935,1.4889,1.48905,182400000.0
2008-10-03 02:04:00,1.489,1.4891,1.48875,1.4891,164400000.0
2008-10-03 02:05:00,1.4892,1.48935,1.48895,1.48925,158400000.0
2008-10-03 02:06:00,1.48915,1.4895,1.4887,1.4895,327300000.0
2008-10-03 02:07:00,1.4895,1.4897,1.4893,1.4894,244800001.0
2008-10-03 02:08:00,1.4894,1.48945,1.4892,1.48935,261600000.0
2008-10-03 02:09:00,1.48935,1.48935,1.4891,1.4893,111600000.0
2008-10-03 02:10:00,1.4891,1.4892,1.4891,1.4892,76800000.0
2008-10-03 02:11:00,1.4893,1.4893,1.48915,1.48915,76800000.0
2008-10-03 02:12:00,1.4892,1.48935,1.4892,1.4893,20400000.0
2008-10-03 02:13:00,1.4893,1.49,1.4893,1.49,162000000.0
2008-10-03 02:14:00,1.4898,1.48995,1.4895,1.48985,194700000.0
2008-10-03 02:15:00,1.48985,1.4905,1.4897,1.4905,93600000.0
2008-10-03 02:16:00,1.4906,1.49085,1.49005,1.4903,249000000.0
2008-10-03 02:17:00,1.4903,1.49045,1.49025,1.49035,19200000.0
2008-10-03 02:18:00,1.49035,1.49085,1.49025,1.49065,166800000.0
2008-10-03 02:19:00,1.49065,1.49065,1.49025,1.4904,148800000.0
2008-10-03 02:20:00,1.4904,1.4905,1.4901,1.49015,127200000.0
2008-10-03 02:21:00,1.49015,1.49035,1.4899,1.4903,437800000.0
2008-10-03 02:22:00,1.4903,1.4903,1.4896,1.49015,546000000.0
2008-10-03 02:23:00,1.4902,1.49045,1.4899,1.48995,374399995.0
2008-10-03 02:24:00,1.48995,1.49005,1.4899,1.49005,706799995.0
2008-10-03 02:25:00,1.49005,1.49005,1.4899,1.4899,1297599946.0
2008-10-03 02:26:00,1.4899,1.4899,1.4899,1.4899,449799974.0
2008-10-03 02:27:00,1.4899,1.4903,1.4899,1.4903,1238799978.0
2008-10-03 02:28:00,1.49035,1.49055,1.49015,1.49055,346800000.0
2008-10-03 02:29:00,1.49025,1.4904,1.4899,1.4903,212400000.0
2008-10-03 02:30:00,1.4903,1.4904,1.4899,1.4899,134100000.0
2008-10-03 02:31:00,1.4899,1.4903,1.4899,1.4902,72400000.0
2008-10-03 02:32:00,1.49025,1.49045,1.49025,1.49045,80400000.0
2008-10-03 02:33:00,1.49055,1.49075,1.4903,1.4904,102500000.0
2008-10-03 02:34:00,1.4903,1.4904,1.4903,1.4903,141900000.0
2008-10-03 02:35:00,1.4903,1.4903,1.4903,1.4903,178500000.0
2008-10-03 02:36:00,1.4903,1.4903,1.4903,1.4903,153000000.0
2008-10-03 02:37:00,1.4903,1.49035,1.4903,1.4903,172000000.0
2008-10-03 02:38:00,1.49035,1.4905,1.4903,1.4905,69800000.0
2008-10-03 02:39:00,1.49045,1.4906,1.49035,1.49055,241200000.0
2008-10-03 02:40:00,1.49055,1.491,1.4904,1.4904,298199999.0
2008-10-03 02:41:00,1.4904,1.49055,1.4904,1.4904,183599999.0
2008-10-03 02:42:00,1.4905,1.4908,1.4904,1.49055,231100000.0
2008-10-03 02:43:00,1.4907,1.4908,1.49045,1.4907,127200000.0
2008-10-03 02:44:00,1.4907,1.4908,1.4907,1.4907,147600000.0
2008-10-03 02:45:00,1.4907,1.4908,1.49055,1.49055,67200000.0
2008-10-03 02:46:00,1.49055,1.4911,1.49055,1.4911,189600000.0
2008-10-03 02:47:00,1.4912,1.49155,1.49115,1.4913,385200000.0
2008-10-03 02:48:00,1.4913,1.4917,1.49115,1.4917,273199998.0
2008-10-03 02:49:00,1.49175,1.49175,1.4914,1.4916,218400000.0
2008-10-03 02:50:00,1.49175,1.49175,1.4914,1.4915,310100000.0
2008-10-03 02:51:00,1.49145,1.49155,1.4914,1.4914,127599999.0
2008-10-03 02:52:00,1.4914,1.4916,1.4914,1.4914,132600001.0
2008-10-03 02:53:00,1.4914,1.4915,1.4914,1.4914,35300000.0
2008-10-03 02:54:00,1.4914,1.4914,1.4903,1.4903,1700600001.0
2008-10-03 02:55:00,1.4903,1.4911,1.49025,1.4911,1890800000.0
2008-10-03 02:56:00,1.4911,1.4911,1.4911,1.4911,1352000000.0
2008-10-03 02:57:00,1.4911,1.4916,1.4911,1.49155,344800000.0
2008-10-03 02:58:00,1.49155,1.4916,1.4913,1.4913,229200000.0
2008-10-03 02:59:00,1.4913,1.4913,1.4911,1.4913,114000000.0
2008-10-03 03:00:00,1.49125,1.4915,1.49115,1.4914,217200000.0
2008-10-03 03:01:00,1.49135,1.4915,1.4913,1.49145,246000000.0
2008-10-03 03:02:00,1.49145,1.49145,1.4913,1.4913,117600000.0
2008-10-03 03:03:00,1.4913,1.4914,1.4912,1.4912,88800000.0
2008-10-03 03:04:00,1.4912,1.4913,1.4911,1.49115,212400000.0
2008-10-03 03:05:00,1.4912,1.4912,1.49075,1.4909,190800000.0
2008-10-03 03:06:00,1.4909,1.4911,1.4906,1.4909,114000000.0
2008-10-03 03:07:00,1.49085,1.49095,1.4908,1.49095,115200000.0
2008-10-03 03:08:00,1.491,1.4912,1.49095,1.4912,109200000.0
2008-10-03 03:09:00,1.49115,1.49115,1.4907,1.49075,351600000.0
2008-10-03 03:10:00,1.49075,1.49075,1.4906,1.4906,1383299997.0
2008-10-03 03:11:00,1.4906,1.49095,1.4906,1.49075,920499999.0
2008-10-03 03:12:00,1.4907,1.49075,1.49065,1.49065,49200000.0
2008-10-03 03:13:00,1.49075,1.4909,1.49065,1.4909,87600000.0
2008-10-03 03:14:00,1.49095,1.4913,1.4909,1.4909,219600000.0
2008-10-03 03:15:00,1.4909,1.49105,1.4908,1.49105,120200000.0
2008-10-03 03:16:00,1.491,1.4911,1.4908,1.4908,128699999.0
2008-10-03 03:17:00,1.49095,1.49115,1.49095,1.49095,72000000.0
2008-10-03 03:18:00,1.491,1.492,1.491,1.4916,164400000.0
2008-10-03 03:19:00,1.49165,1.49195,1.4914,1.4918,247200000.0
2008-10-03 03:20:00,1.4918,1.4922,1.4918,1.49195,244800000.0
2008-10-03 03:21:00,1.49195,1.4921,1.4917,1.49195,339600000.0
2008-10-03 03:22:00,1.4919,1.49195,1.4915,1.4915,342999990.0
2008-10-03 03:23:00,1.4915,1.4921,1.4915,1.49205,322999997.0
2008-10-03 03:24:00,1.4921,1.49255,1.49205,1.49235,187200000.0
2008-10-03 03:25:00,1.4924,1.49255,1.49215,1.49235,115200000.0
2008-10-03 03:26:00,1.49235,1.4924,1.49215,1.4924,172800000.0
2008-10-03 03:27:00,1.4923,1.49235,1.49225,1.49235,76800000.0
2008-10-03 03:28:00,1.4923,1.4923,1.49215,1.49225,134400000.0
2008-10-03 03:29:00,1.49225,1.4924,1.49225,1.49235,180000000.0
2008-10-03 03:30:00,1.4923,1.49255,1.49215,1.49245,234000000.0
2008-10-03 03:31:00,1.4925,1.4929,1.49245,1.49245,374400000.0
2008-10-03 03:32:00,1.4924,1.493,1.49235,1.4927,313200000.0
2008-10-03 03:33:00,1.49275,1.493,1.49255,1.49275,183600000.0
2008-10-03 03:34:00,1.4928,1.4936,1.4928,1.4936,237600000.0
2008-10-03 03:35:00,1.49345,1.49395,1.4933,1.49375,284400000.0
2008-10-03 03:36:00,1.4938,1.49395,1.49355,1.49355,184800000.0
2008-10-03 03:37:00,1.49355,1.49365,1.4934,1.4934,235099998.0
2008-10-03 03:38:00,1.4934,1.4934,1.4934,1.4934,312000000.0
2008-10-03 03:39:00,1.4934,1.4934,1.4934,1.4934,93500000.0
2008-10-03 03:40:00,1.4934,1.4936,1.4934,1.4935,453299999.0
2008-10-03 03:41:00,1.4935,1.49405,1.4934,1.4937,494000000.0
2008-10-03 03:42:00,1.49375,1.49415,1.4936,1.49405,447600000.0
2008-10-03 03:43:00,1.4941,1.4941,1.49335,1.49345,322800000.0
2008-10-03 03:44:00,1.49345,1.4937,1.4932,1.4937,518400000.0
2008-10-03 03:45:00,1.4937,1.49375,1.493,1.49305,394800000.0
2008-10-03 03:46:00,1.493,1.4935,1.493,1.49345,394800000.0
2008-10-03 03:47:00,1.4934,1.49415,1.4933,1.4935,585600000.0
2008-10-03 03:48:00,1.4936,1.49375,1.4921,1.4921,750000000.0
2008-10-03 03:49:00,1.4921,1.49215,1.4919,1.4919,842399999.0
2008-10-03 03:50:00,1.4919,1.4919,1.4919,1.4919,374000000.0
2008-10-03 03:51:00,1.4919,1.4919,1.4919,1.4919,289000000.0
2008-10-03 03:52:00,1.4914,1.4919,1.4914,1.4919,365500000.0
2008-10-03 03:53:00,1.4919,1.4919,1.4919,1.4919,306000000.0
2008-10-03 03:54:00,1.4919,1.4919,1.4919,1.4919,163900000.0
2008-10-03 03:55:00,1.4919,1.49195,1.4919,1.4919,188099998.0
2008-10-03 03:56:00,1.492,1.492,1.4919,1.4919,433399998.0
2008-10-03 03:57:00,1.4919,1.4919,1.4919,1.4919,34000000.0
2008-10-03 03:58:00,1.4919,1.49225,1.4919,1.4919,242999998.0
2008-10-03 03:59:00,1.4919,1.4919,1.4914,1.4919,212400000.0
2008-10-03 04:00:00,1.4919,1.49225,1.4919,1.49225,529800000.0
2008-10-03 04:01:00,1.4922,1.4922,1.4919,1.4919,283300000.0
2008-10-03 04:02:00,1.4919,1.4919,1.4919,1.4919,119000000.0
2008-10-03 04:03:00,1.4919,1.4922,1.49115,1.4922,558500000.0
2008-10-03 04:04:00,1.49215,1.4923,1.49195,1.49225,128400000.0
2008-10-03 04:05:00,1.4922,1.49255,1.49205,1.49255,61200000.0
2008-10-03 04:06:00,1.4925,1.4925,1.4922,1.49235,244800000.0
2008-10-03 04:07:00,1.49235,1.49235,1.49185,1.49215,411600000.0
2008-10-03 04:08:00,1.4922,1.49275,1.4922,1.49275,172800000.0
2008-10-03 04:09:00,1.4927,1.49275,1.4926,1.49265,156000000.0
2008-10-03 04:10:00,1.4927,1.4928,1.4926,1.49275,158400000.0
2008-10-03 04:11:00,1.4927,1.49275,1.49255,1.49275,81600000.0
2008-10-03 04:12:00,1.49275,1.4929,1.49265,1.49265,190800000.0
2008-10-03 04:13:00,1.49265,1.49285,1.49265,1.49285,106800000.0
2008-10-03 04:14:00,1.4928,1.49285,1.49275,1.49275,51600000.0
2008-10-03 04:15:00,1.4928,1.4928,1.49275,1.49275,19200000.0
2008-10-03 04:16:00,1.49275,1.49285,1.49275,1.49275,88800000.0
2008-10-03 04:17:00,1.49275,1.49275,1.4911,1.4923,1349500054.0
2008-10-03 04:18:00,1.4924,1.49255,1.49225,1.4923,150000000.0
2008-10-03 04:19:00,1.49235,1.49275,1.4921,1.4921,1214700045.0
2008-10-03 04:20:00,1.4921,1.4927,1.4921,1.49235,1704600051.0
2008-10-03 04:21:00,1.49235,1.4924,1.4923,1.49235,144000000.0
2008-10-03 04:22:00,1.49255,1.4927,1.49255,1.49255,110400000.0
2008-10-03 04:23:00,1.4926,1.49275,1.49255,1.4927,234000000.0
2008-10-03 04:24:00,1.4927,1.49295,1.49265,1.49295,50400000.0
2008-10-03 04:25:00,1.4929,1.49295,1.4926,1.4926,50000000.0
2008-10-03 04:26:00,1.49275,1.4929,1.4927,1.4927,57600000.0
2008-10-03 04:27:00,1.49275,1.4928,1.49225,1.49275,50400000.0
2008-10-03 04:28:00,1.4927,1.493,1.49265,1.49295,184800000.0
2008-10-03 04:29:00,1.49295,1.49295,1.49255,1.49275,304800000.0
2008-10-03 04:30:00,1.49275,1.4928,1.4927,1.4928,27600000.0
2008-10-03 04:31:00,1.4927,1.4928,1.4925,1.4925,61200000.0
2008-10-03 04:32:00,1.4925,1.49265,1.49245,1.49245,42000000.0
2008-10-03 04:33:00,1.49245,1.49255,1.4924,1.49245,196400001.0
2008-10-03 04:34:00,1.4924,1.4924,1.4924,1.4924,80800001.0
2008-10-03 04:35:00,1.49245,1.4926,1.49245,1.49245,44400000.0
2008-10-03 04:36:00,1.4924,1.4924,1.4924,1.4924,331600006.0
2008-10-03 04:37:00,1.4924,1.4924,1.4924,1.4924,86000005.0
2008-10-03 04:38:00,1.4924,1.4924,1.4916,1.4924,497200019.0
2008-10-03 04:39:00,1.4924,1.4924,1.49175,1.4924,579600033.0
2008-10-03 04:40:00,1.4924,1.4924,1.4924,1.4924,189200011.0
2008-10-03 04:41:00,1.4924,1.4924,1.4924,1.4924,688000040.0
2008-10-03 04:42:00,1.4924,1.4924,1.4917,1.4924,414800019.0
2008-10-03 04:43:00,1.4924,1.4924,1.4924,1.4924,154800009.0
2008-10-03 04:44:00,1.4924,1.4924,1.4924,1.4924,51600003.0
2008-10-03 04:45:00,1.4924,1.4924,1.4917,1.4917,261600013.0
2008-10-03 04:46:00,1.4917,1.4924,1.4917,1.4917,678000023.0
2008-10-03 04:47:00,1.4917,1.4917,1.4917,1.4917,722400042.0
2008-10-03 04:48:00,1.4917,1.4917,1.4914,1.4914,756800044.0
2008-10-03 04:49:00,1.4914,1.4917,1.491,1.4914,825600048.0
2008-10-03 04:50:00,1.4914,1.4914,1.4914,1.4914,860000050.0
2008-10-03 04:51:00,1.4914,1.4914,1.491,1.491,395600023.0
2008-10-03 04:52:00,1.491,1.491,1.491,1.491,774000045.0
2008-10-03 04:53:00,1.491,1.4912,1.491,1.4912,324400009.0
2008-10-03 04:54:00,1.4912,1.4913,1.4911,1.4911,64800000.0
2008-10-03 04:55:00,1.4911,1.4912,1.4911,1.4911,48000000.0
2008-10-03 04:56:00,1.4911,1.4912,1.4911,1.4912,51600000.0
2008-10-03 04:57:00,1.4912,1.4912,1.4911,1.49115,98400000.0
2008-10-03 04:58:00,1.4911,1.4912,1.4911,1.4912,44400000.0
2008-10-03 04:59:00,1.49125,1.4914,1.4912,1.4914,88800000.0
2008-10-03 05:00:00,1.4914,1.4914,1.491,1.4911,200799999.0
2008-10-03 05:01:00,1.4911,1.4913,1.491,1.4913,424200010.0
2008-10-03 05:02:00,1.49125,1.49145,1.49125,1.4914,117600000.0
2008-10-03 05:03:00,1.4914,1.4914,1.49135,1.4914,32400000.0
2008-10-03 05:04:00,1.4914,1.4914,1.4913,1.4913,112800000.0
2008-10-03 05:05:00,1.49135,1.49135,1.4911,1.4911,115200000.0
2008-10-03 05:06:00,1.4911,1.4913,1.4911,1.4912,128400000.0
2008-10-03 05:07:00,1.49125,1.49135,1.4911,1.4911,132000000.0
2008-10-03 05:08:00,1.4914,1.4914,1.4911,1.49115,37200000.0
2008-10-03 05:09:00,1.49115,1.49115,1.491,1.491,112400005.0
2008-10-03 05:10:00,1.49125,1.49205,1.491,1.49185,214000001.0
2008-10-03 05:11:00,1.49185,1.49215,1.4917,1.4919,202800000.0
2008-10-03 05:12:00,1.4918,1.4919,1.49155,1.4916,189600000.0
2008-10-03 05:13:00,1.4916,1.49195,1.4916,1.4919,212400000.0
2008-10-03 05:14:00,1.49195,1.49205,1.4919,1.49195,133200000.0
2008-10-03 05:15:00,1.492,1.492,1.4916,1.4916,34800000.0
2008-10-03 05:16:00,1.49165,1.49185,1.49165,1.4917,300000000.0
2008-10-03 05:17:00,1.49175,1.49175,1.49165,1.49165,33600000.0
2008-10-03 05:18:00,1.4916,1.492,1.4916,1.4919,142800000.0
2008-10-03 05:19:00,1.49185,1.4919,1.49175,1.4918,265200000.0
2008-10-03 05:20:00,1.4918,1.4919,1.4916,1.49165,412800000.0
2008-10-03 05:21:00,1.49165,1.49175,1.4915,1.49175,214800000.0
2008-10-03 05:22:00,1.49175,1.49175,1.4916,1.49165,130800000.0
2008-10-03 05:23:00,1.4916,1.4916,1.4915,1.4916,123600000.0
2008-10-03 05:24:00,1.49155,1.49155,1.49125,1.49125,157200000.0
2008-10-03 05:25:00,1.4913,1.49145,1.49115,1.4913,248400000.0
2008-10-03 05:26:00,1.4913,1.4915,1.491,1.49105,1010400001.0
2008-10-03 05:27:00,1.4911,1.4913,1.491,1.4912,454600006.0
2008-10-03 05:28:00,1.4913,1.4913,1.49105,1.4911,176400000.0
2008-10-03 05:29:00,1.49115,1.49165,1.49115,1.4914,184800000.0
2008-10-03 05:30:00,1.4914,1.49145,1.4914,1.4914,39600000.0
2008-10-03 05:31:00,1.49135,1.4914,1.4913,1.4914,18000000.0
2008-10-03 05:32:00,1.49135,1.4915,1.49125,1.4915,25200000.0
2008-10-03 05:33:00,1.4915,1.49155,1.49145,1.49145,54000000.0
2008-10-03 05:34:00,1.4915,1.49155,1.49135,1.4915,103200000.0
2008-10-03 05:35:00,1.49155,1.49155,1.49135,1.49145,158400000.0
2008-10-03 05:36:00,1.49145,1.49145,1.49135,1.49145,64800000.0
2008-10-03 05:37:00,1.49145,1.49145,1.4914,1.4914,16800000.0
2008-10-03 05:38:00,1.49145,1.49145,1.4909,1.4909,124499999.0
2008-10-03 05:39:00,1.4909,1.4915,1.4909,1.4915,51800000.0
2008-10-03 05:40:00,1.4915,1.49155,1.4915,1.49155,120000000.0
2008-10-03 05:41:00,1.4915,1.49175,1.4915,1.49155,151200000.0
2008-10-03 05:42:00,1.49155,1.49155,1.4914,1.49155,79200000.0
2008-10-03 05:43:00,1.4916,1.4917,1.4915,1.4915,32400000.0
2008-10-03 05:44:00,1.4916,1.4918,1.4916,1.4918,27600000.0
2008-10-03 05:45:00,1.4919,1.4919,1.49175,1.4918,94800000.0
2008-10-03 05:46:00,1.4918,1.49185,1.4918,1.4918,126000000.0
2008-10-03 05:47:00,1.4918,1.4918,1.4917,1.4917,44400000.0
2008-10-03 05:48:00,1.49175,1.49175,1.4912,1.4912,99900000.0
2008-10-03 05:49:00,1.4912,1.4914,1.4912,1.4913,27600000.0
2008-10-03 05:50:00,1.4913,1.49145,1.4913,1.49145,27600000.0
2008-10-03 05:51:00,1.4915,1.4919,1.4915,1.4919,42000000.0
2008-10-03 05:52:00,1.49185,1.4921,1.49185,1.4921,51600000.0
2008-10-03 05:53:00,1.49205,1.4922,1.492,1.49215,207600000.0
2008-10-03 05:54:00,1.49215,1.49275,1.4921,1.49265,290400000.0
2008-10-03 05:55:00,1.49275,1.4931,1.4925,1.4925,198200000.0
2008-10-03 05:56:00,1.4925,1.4925,1.4925,1.4925,409200000.0
2008-10-03 05:57:00,1.4925,1.4925,1.4919,1.4919,1279500060.0
2008-10-03 05:58:00,1.4919,1.4921,1.4919,1.49205,478000006.0
2008-10-03 05:59:00,1.49205,1.4924,1.49205,1.49235,187200000.0
2008-10-03 06:00:00,1.4923,1.4923,1.49205,1.49225,217200000.0
2008-10-03 06:01:00,1.4923,1.4923,1.4921,1.49215,210000000.0
2008-10-03 06:02:00,1.4922,1.49235,1.4922,1.4922,76800000.0
2008-10-03 06:03:00,1.4922,1.49235,1.4922,1.49225,157200000.0
2008-10-03 06:04:00,1.49225,1.49285,1.49225,1.49265,172800000.0
2008-10-03 06:05:00,1.49275,1.49275,1.4925,1.49275,532800000.0
2008-10-03 06:06:00,1.49275,1.4929,1.4926,1.49285,235800000.0
2008-10-03 06:07:00,1.4928,1.4932,1.4926,1.4926,453199998.0
2008-10-03 06:08:00,1.4926,1.49325,1.4926,1.49325,207300000.0
2008-10-03 06:09:00,1.49325,1.49395,1.49325,1.4935,380400000.0
2008-10-03 06:10:00,1.4935,1.4938,1.49345,1.49365,180000000.0
2008-10-03 06:11:00,1.49365,1.49445,1.49365,1.49445,360000000.0
2008-10-03 06:12:00,1.49445,1.49455,1.4941,1.49415,454800000.0
2008-10-03 06:13:00,1.4942,1.49425,1.4938,1.4938,678800015.0
2008-10-03 06:14:00,1.4938,1.4938,1.4938,1.4938,808400047.0
2008-10-03 06:15:00,1.4938,1.4938,1.4915,1.49215,1182300002.0
2008-10-03 06:16:00,1.4922,1.49265,1.492,1.4922,406800000.0
2008-10-03 06:17:00,1.49215,1.4923,1.49195,1.4922,367200000.0
2008-10-03 06:18:00,1.4922,1.49225,1.492,1.49205,294000000.0
2008-10-03 06:19:00,1.4921,1.4922,1.4916,1.4916,367099999.0
2008-10-03 06:20:00,1.4916,1.4916,1.4916,1.4916,208800000.0
2008-10-03 06:21:00,1.4916,1.49195,1.4916,1.4919,586700000.0
2008-10-03 06:22:00,1.49185,1.49185,1.4916,1.49175,346700000.0
2008-10-03 06:23:00,1.49175,1.49175,1.4916,1.4916,468500000.0
2008-10-03 06:24:00,1.4916,1.4916,1.4916,1.4916,340000000.0
2008-10-03 06:25:00,1.4916,1.4916,1.4916,1.4916,323000000.0
2008-10-03 06:26:00,1.4916,1.49215,1.4916,1.49205,282600000.0
2008-10-03 06:27:00,1.49205,1.49235,1.49205,1.4923,192000000.0
2008-10-03 06:28:00,1.4923,1.4923,1.492,1.492,93600000.0
2008-10-03 06:29:00,1.492,1.4922,1.492,1.4921,218400000.0
2008-10-03 06:30:00,1.49205,1.49215,1.492,1.492,122400000.0
2008-10-03 06:31:00,1.492,1.492,1.492,1.492,40800000.0
2008-10-03 06:32:00,1.492,1.492,1.492,1.492,45600000.0
2008-10-03 06:33:00,1.492,1.492,1.492,1.492,22800000.0
2008-10-03 06:34:00,1.492,1.492,1.4918,1.492,44400000.0
2008-10-03 06:35:00,1.492,1.492,1.48995,1.49015,321400000.0
2008-10-03 06:36:00,1.49025,1.4907,1.48995,1.4907,231600000.0
2008-10-03 06:37:00,1.4907,1.49095,1.49035,1.4909,249600000.0
2008-10-03 06:38:00,1.4908,1.4909,1.4905,1.49085,151200000.0
2008-10-03 06:39:00,1.4909,1.4912,1.49045,1.49095,326400000.0
2008-10-03 06:40:00,1.49115,1.4912,1.49075,1.49085,319200000.0
2008-10-03 06:41:00,1.4909,1.4913,1.4909,1.49115,248400000.0
2008-10-03 06:42:00,1.49115,1.49115,1.49085,1.491,160800000.0
2008-10-03 06:43:00,1.491,1.491,1.49095,1.49095,40800000.0
2008-10-03 06:44:00,1.4909,1.491,1.4909,1.49095,51600000.0
2008-10-03 06:45:00,1.4911,1.49125,1.491,1.491,159600000.0
2008-10-03 06:46:00,1.491,1.4911,1.49085,1.491,285600000.0
2008-10-03 06:47:00,1.49095,1.4914,1.49085,1.4914,76800000.0
2008-10-03 06:48:00,1.49135,1.49165,1.49135,1.4914,235200000.0
2008-10-03 06:49:00,1.4914,1.49165,1.4914,1.4916,50400000.0
2008-10-03 06:50:00,1.49165,1.49185,1.4916,1.49175,226200000.0
2008-10-03 06:51:00,1.49175,1.4918,1.49145,1.49165,250200000.0
2008-10-03 06:52:00,1.49165,1.4917,1.4916,1.4917,78000000.0
2008-10-03 06:53:00,1.4916,1.49175,1.4916,1.49175,27000000.0
2008-10-03 06:54:00,1.49185,1.4922,1.4917,1.4921,385200000.0
2008-10-03 06:55:00,1.49215,1.49255,1.4919,1.4919,800400007.0
2008-10-03 06:56:00,1.4919,1.49235,1.4919,1.49235,174000001.0
2008-10-03 06:57:00,1.4923,1.4923,1.4918,1.4918,377499999.0
2008-10-03 06:58:00,1.4918,1.4918,1.4918,1.4918,178500000.0
2008-10-03 06:59:00,1.4918,1.49215,1.4918,1.49215,142700000.0
2008-10-03 07:00:00,1.49215,1.49215,1.49195,1.4921,240000000.0
2008-10-03 07:01:00,1.4922,1.4922,1.4918,1.4918,433599998.0
2008-10-03 07:02:00,1.4918,1.4918,1.4916,1.4918,646000000.0
2008-10-03 07:03:00,1.4918,1.4918,1.4914,1.4916,476400002.0
2008-10-03 07:04:00,1.4916,1.4918,1.4914,1.4914,187800004.0
2008-10-03 07:05:00,1.4914,1.4914,1.4909,1.4909,429000020.0
2008-10-03 07:06:00,1.4909,1.4914,1.4909,1.4914,971300054.0
2008-10-03 07:07:00,1.4914,1.4914,1.4909,1.4914,371700016.0
2008-10-03 07:08:00,1.4914,1.4928,1.4914,1.4914,1019600050.0
2008-10-03 07:09:00,1.4914,1.49155,1.4914,1.4914,574400027.0
2008-10-03 07:10:00,1.4914,1.4914,1.4913,1.4914,1513600088.0
2008-10-03 07:11:00,1.4914,1.4914,1.4914,1.4914,656000036.0
2008-10-03 07:12:00,1.4914,1.4915,1.4914,1.4915,1059200034.0
2008-10-03 07:13:00,1.4915,1.49175,1.4914,1.49175,446800000.0
2008-10-03 07:14:00,1.49175,1.4921,1.4917,1.4921,94800000.0
2008-10-03 07:15:00,1.49205,1.49205,1.4917,1.49185,254400000.0
2008-10-03 07:16:00,1.4918,1.4923,1.4918,1.4919,68400000.0
2008-10-03 07:17:00,1.492,1.49215,1.49195,1.4921,220800000.0
2008-10-03 07:18:00,1.49215,1.49215,1.49155,1.49165,201600000.0
2008-10-03 07:19:00,1.49165,1.4921,1.4914,1.4914,645200021.0
2008-10-03 07:20:00,1.4914,1.4917,1.4914,1.49145,736400027.0
2008-10-03 07:21:00,1.4914,1.4917,1.4914,1.49155,445800010.0
2008-10-03 07:22:00,1.4916,1.4919,1.4914,1.4919,351600014.0
2008-10-03 07:23:00,1.4919,1.4922,1.4916,1.49215,302400000.0
2008-10-03 07:24:00,1.49215,1.49285,1.492,1.4927,469800000.0
2008-10-03 07:25:00,1.49275,1.4931,1.4927,1.4931,217200000.0
2008-10-03 07:26:00,1.4931,1.4937,1.4929,1.4937,256800000.0
2008-10-03 07:27:00,1.4938,1.49405,1.4935,1.49395,297600000.0
2008-10-03 07:28:00,1.4939,1.4947,1.4936,1.4942,627600000.0
2008-10-03 07:29:00,1.4942,1.49455,1.4937,1.4937,1059599982.0
2008-10-03 07:30:00,1.4937,1.4937,1.4937,1.4937,1160999955.0
2008-10-03 07:31:00,1.4937,1.49415,1.4937,1.4937,1192799954.0
2008-10-03 07:32:00,1.4937,1.4937,1.4932,1.4936,560299997.0
2008-10-03 07:33:00,1.4936,1.4939,1.49255,1.4933,829199982.0
2008-10-03 07:34:00,1.4933,1.4933,1.4921,1.49215,598799988.0
2008-10-03 07:35:00,1.49215,1.4923,1.4919,1.4922,366000000.0
2008-10-03 07:36:00,1.49215,1.49215,1.49195,1.4921,186000000.0
2008-10-03 07:37:00,1.49195,1.49205,1.49195,1.49205,20400000.0
2008-10-03 07:38:00,1.492,1.49245,1.492,1.49235,199200000.0
2008-10-03 07:39:00,1.4924,1.4927,1.4924,1.4926,183600000.0
2008-10-03 07:40:00,1.49265,1.49265,1.4919,1.492,254400000.0
2008-10-03 07:41:00,1.492,1.49205,1.4918,1.49195,136800000.0
2008-10-03 07:42:00,1.49195,1.49195,1.4917,1.4918,261600000.0
2008-10-03 07:43:00,1.49185,1.492,1.49165,1.4918,183600000.0
2008-10-03 07:44:00,1.49185,1.49185,1.4915,1.49165,69600000.0
2008-10-03 07:45:00,1.49165,1.49165,1.4908,1.4909,410900000.0
2008-10-03 07:46:00,1.4909,1.4911,1.4908,1.491,343099997.0
2008-10-03 07:47:00,1.491,1.4912,1.4909,1.4912,102000000.0
2008-10-03 07:48:00,1.49135,1.49175,1.49125,1.4917,352800000.0
2008-10-03 07:49:00,1.4917,1.49175,1.4914,1.4914,118400001.0
2008-10-03 07:50:00,1.4915,1.4916,1.49145,1.4915,34800000.0
2008-10-03 07:51:00,1.4915,1.49155,1.4914,1.4915,181800001.0
2008-10-03 07:52:00,1.49145,1.49145,1.4914,1.4914,230400010.0
2008-10-03 07:53:00,1.4914,1.4914,1.4914,1.4914,103200006.0
2008-10-03 07:54:00,1.4914,1.4914,1.4914,1.4914,206400012.0
2008-10-03 07:55:00,1.4914,1.4917,1.4914,1.49165,281400008.0
2008-10-03 07:56:00,1.49175,1.49235,1.49175,1.4923,153600000.0
2008-10-03 07:57:00,1.4923,1.4924,1.4921,1.4923,97200000.0
2008-10-03 07:58:00,1.49225,1.495,1.49225,1.4948,330000000.0
2008-10-03 07:59:00,1.4947,1.4948,1.4945,1.4945,557700000.0
2008-10-03 08:00:00,1.4945,1.49465,1.4945,1.4945,558600000.0
2008-10-03 08:01:00,1.4945,1.4945,1.4945,1.4945,816000000.0
2008-10-03 08:02:00,1.4945,1.49475,1.4945,1.49465,225200000.0
2008-10-03 08:03:00,1.4947,1.4947,1.4945,1.4945,242600000.0
2008-10-03 08:04:00,1.4945,1.4945,1.49325,1.494,1031100029.0
2008-10-03 08:05:00,1.494,1.49445,1.494,1.49435,726800030.0
2008-10-03 08:06:00,1.49435,1.49435,1.4933,1.49335,190800000.0
2008-10-03 08:07:00,1.49335,1.49355,1.49305,1.4934,148800000.0
2008-10-03 08:08:00,1.4934,1.4939,1.49335,1.4939,117600000.0
2008-10-03 08:09:00,1.4939,1.49415,1.49385,1.4939,147600000.0
2008-10-03 08:10:00,1.4939,1.4945,1.49355,1.4938,168400000.0
2008-10-03 08:11:00,1.4938,1.49435,1.4937,1.49435,132000000.0
2008-10-03 08:12:00,1.49435,1.49445,1.49405,1.49435,139200000.0
2008-10-03 08:13:00,1.49435,1.4948,1.4937,1.4937,162000000.0
2008-10-03 08:14:00,1.49365,1.4937,1.4932,1.49355,81600000.0
2008-10-03 08:15:00,1.4936,1.4937,1.4931,1.4934,116700000.0
2008-10-03 08:16:00,1.4933,1.49345,1.4932,1.49335,138000000.0
2008-10-03 08:17:00,1.49345,1.494,1.4933,1.4935,220200000.0
2008-10-03 08:18:00,1.4935,1.4935,1.4931,1.4931,553600000.0
2008-10-03 08:19:00,1.4931,1.4935,1.4926,1.49265,570600000.0
2008-10-03 08:20:00,1.4927,1.493,1.4926,1.4926,583700000.0
2008-10-03 08:21:00,1.4926,1.4926,1.4912,1.4914,837600000.0
2008-10-03 08:22:00,1.4914,1.4914,1.4912,1.4912,665500000.0
2008-10-03 08:23:00,1.4912,1.4944,1.4912,1.4937,275000000.0
2008-10-03 08:24:00,1.4937,1.4938,1.49235,1.4925,177600000.0
2008-10-03 08:25:00,1.49255,1.49255,1.49175,1.49225,106800000.0
2008-10-03 08:26:00,1.4923,1.49295,1.4921,1.4925,82800000.0
2008-10-03 08:27:00,1.4926,1.4927,1.4923,1.4923,392300000.0
2008-10-03 08:28:00,1.4923,1.4923,1.4918,1.4918,963400000.0
2008-10-03 08:29:00,1.49185,1.4923,1.4918,1.49215,175400000.0
2008-10-03 08:30:00,1.49215,1.4925,1.49205,1.49225,170400000.0
2008-10-03 08:31:00,1.4922,1.49275,1.4922,1.4924,135000000.0
2008-10-03 08:32:00,1.49245,1.49305,1.4923,1.4926,104700000.0
2008-10-03 08:33:00,1.49255,1.4927,1.49245,1.4926,19200000.0
2008-10-03 08:34:00,1.49265,1.4933,1.4924,1.4928,173900000.0
2008-10-03 08:35:00,1.4928,1.4936,1.4928,1.4933,145300000.0
2008-10-03 08:36:00,1.49335,1.4934,1.4933,1.4933,106800000.0
2008-10-03 08:37:00,1.49345,1.49435,1.49345,1.49425,255600000.0
2008-10-03 08:38:00,1.49425,1.49425,1.494,1.49415,74400000.0
2008-10-03 08:39:00,1.49405,1.49415,1.4935,1.4939,213600000.0
2008-10-03 08:40:00,1.4939,1.4941,1.4936,1.49385,259200000.0
2008-10-03 08:41:00,1.49385,1.49415,1.4935,1.49375,206400000.0
2008-10-03 08:42:00,1.49375,1.4939,1.49335,1.4939,169200000.0
2008-10-03 08:43:00,1.49395,1.494,1.49335,1.49385,232800000.0
2008-10-03 08:44:00,1.49385,1.49465,1.4931,1.4945,414000000.0
2008-10-03 08:45:00,1.4945,1.49455,1.4924,1.4933,1475800016.0
2008-10-03 08:46:00,1.4933,1.49345,1.4925,1.4929,1031200019.0
2008-10-03 08:47:00,1.4929,1.49305,1.4926,1.49285,388800000.0
2008-10-03 08:48:00,1.49275,1.4933,1.49145,1.4922,1026000045.0
2008-10-03 08:49:00,1.4922,1.4925,1.49145,1.492,1208600052.0
2008-10-03 08:50:00,1.492,1.492,1.49145,1.4917,253200000.0
2008-10-03 08:51:00,1.49165,1.49205,1.49135,1.4914,355200000.0
2008-10-03 08:52:00,1.49145,1.4919,1.49135,1.49175,421200000.0
2008-10-03 08:53:00,1.4918,1.49185,1.4912,1.49135,398400000.0
2008-10-03 08:54:00,1.49135,1.4922,1.49135,1.4921,544800000.0
2008-10-03 08:55:00,1.4925,1.49255,1.49205,1.4924,327600000.0
2008-10-03 08:56:00,1.4924,1.4924,1.4922,1.4922,212400000.0
2008-10-03 08:57:00,1.4922,1.49245,1.49165,1.49205,464400000.0
2008-10-03 08:58:00,1.4921,1.4925,1.492,1.4924,208800000.0
2008-10-03 08:59:00,1.4924,1.49265,1.49175,1.49175,328800000.0
2008-10-03 09:00:00,1.4918,1.4921,1.49165,1.4917,331200000.0
2008-10-03 09:01:00,1.4917,1.49235,1.4916,1.4917,183600000.0
2008-10-03 09:02:00,1.4917,1.49195,1.4912,1.4913,340800000.0
2008-10-03 09:03:00,1.4913,1.49135,1.4905,1.4912,489600000.0
2008-10-03 09:04:00,1.4913,1.4915,1.4909,1.4914,587999999.0
2008-10-03 09:05:00,1.4914,1.49165,1.49105,1.49115,214800000.0
2008-10-03 09:06:00,1.49115,1.49205,1.4908,1.4909,434400000.0
2008-10-03 09:07:00,1.49095,1.49165,1.4908,1.4914,330000000.0
2008-10-03 09:08:00,1.4914,1.4917,1.4913,1.4913,514699999.0
2008-10-03 09:09:00,1.4913,1.49135,1.49,1.4904,381400000.0
2008-10-03 09:10:00,1.49045,1.4914,1.49045,1.4914,187200000.0
2008-10-03 09:11:00,1.4914,1.4916,1.4906,1.49105,295000000.0
2008-10-03 09:12:00,1.49095,1.4911,1.49075,1.4909,306000000.0
2008-10-03 09:13:00,1.4909,1.4911,1.49075,1.49085,303600000.0
2008-10-03 09:14:00,1.49085,1.49085,1.48995,1.48995,183600000.0
2008-10-03 09:15:00,1.49,1.49,1.4894,1.4896,284400000.0
2008-10-03 09:16:00,1.4896,1.48995,1.4891,1.4899,241200000.0
2008-10-03 09:17:00,1.48985,1.49065,1.48985,1.49055,466800000.0
2008-10-03 09:18:00,1.4906,1.49115,1.4906,1.4911,709200000.0
2008-10-03 09:19:00,1.4911,1.4916,1.4911,1.4916,644400000.0
2008-10-03 09:20:00,1.4916,1.49225,1.49145,1.49205,511200000.0
2008-10-03 09:21:00,1.49205,1.49235,1.49205,1.4923,483600000.0
2008-10-03 09:22:00,1.4924,1.4924,1.4922,1.4922,300000000.0
2008-10-03 09:23:00,1.49225,1.49265,1.49225,1.4925,402000000.0
2008-10-03 09:24:00,1.4925,1.49285,1.4925,1.49255,278400000.0
2008-10-03 09:25:00,1.49255,1.49275,1.49135,1.49135,472800000.0
2008-10-03 09:26:00,1.4914,1.4919,1.4914,1.4914,393600000.0
2008-10-03 09:27:00,1.4914,1.4914,1.49085,1.49085,425599998.0
2008-10-03 09:28:00,1.4909,1.49205,1.4907,1.4916,586300000.0
2008-10-03 09:29:00,1.4916,1.4916,1.4907,1.49075,620300000.0
2008-10-03 09:30:00,1.49075,1.4912,1.4906,1.491,618000000.0
2008-10-03 09:31:00,1.491,1.4912,1.49085,1.4911,429600000.0
2008-10-03 09:32:00,1.49105,1.4916,1.491,1.4916,482400001.0
2008-10-03 09:33:00,1.4916,1.492,1.4915,1.492,153600000.0
2008-10-03 09:34:00,1.4919,1.4925,1.49185,1.49235,274800000.0
2008-10-03 09:35:00,1.49235,1.4931,1.49195,1.4929,370800000.0
2008-10-03 09:36:00,1.49285,1.49325,1.49245,1.4929,987600000.0
2008-10-03 09:37:00,1.4929,1.49325,1.49235,1.4927,576000000.0
2008-10-03 09:38:00,1.49285,1.4929,1.4917,1.4918,464400000.0
2008-10-03 09:39:00,1.4917,1.4919,1.49115,1.49125,601199999.0
2008-10-03 09:40:00,1.49095,1.49245,1.49095,1.4923,511200000.0
2008-10-03 09:41:00,1.4923,1.4928,1.4916,1.4916,795599999.0
2008-10-03 09:42:00,1.49175,1.49175,1.49095,1.49135,423600000.0
2008-10-03 09:43:00,1.4914,1.4918,1.49075,1.4917,338400000.0
2008-10-03 09:44:00,1.4917,1.4927,1.49155,1.49265,568800000.0
2008-10-03 09:45:00,1.49285,1.49315,1.4917,1.49175,328800000.0
2008-10-03 09:46:00,1.4918,1.49225,1.49175,1.492,301200000.0
2008-10-03 09:47:00,1.49195,1.4922,1.4919,1.4921,175200000.0
2008-10-03 09:48:00,1.49215,1.49275,1.4921,1.49245,543600000.0
2008-10-03 09:49:00,1.49245,1.49265,1.4915,1.492,734400000.0
2008-10-03 09:50:00,1.49205,1.49215,1.49155,1.49155,471600000.0
2008-10-03 09:51:00,1.49155,1.4921,1.49155,1.4919,475200000.0
2008-10-03 09:52:00,1.4919,1.4919,1.49165,1.49175,470400000.0
2008-10-03 09:53:00,1.49175,1.49175,1.491,1.491,348000000.0
2008-10-03 09:54:00,1.49105,1.4911,1.4904,1.49085,345600000.0
2008-10-03 09:55:00,1.4908,1.4912,1.4908,1.49095,244800000.0
2008-10-03 09:56:00,1.49095,1.4917,1.49085,1.49165,94800000.0
2008-10-03 09:57:00,1.49165,1.492,1.49075,1.492,409200000.0
2008-10-03 09:58:00,1.492,1.4923,1.49195,1.49215,115200000.0
2008-10-03 09:59:00,1.4922,1.49325,1.4921,1.49305,236400000.0
2008-10-03 10:00:00,1.49305,1.49335,1.49225,1.49285,559200000.0
2008-10-03 10:01:00,1.49285,1.49395,1.49285,1.4934,506400000.0
2008-10-03 10:02:00,1.4934,1.4944,1.49325,1.49425,528000000.0
2008-10-03 10:03:00,1.49425,1.4947,1.4933,1.4934,670800000.0
2008-10-03 10:04:00,1.4934,1.49375,1.4926,1.49375,794400000.0
2008-10-03 10:05:00,1.49375,1.4945,1.49355,1.49415,585600000.0
2008-10-03 10:06:00,1.49415,1.4946,1.4933,1.4939,660000000.0
2008-10-03 10:07:00,1.49405,1.4945,1.49375,1.49445,428400000.0
2008-10-03 10:08:00,1.49445,1.4945,1.494,1.49415,427200000.0
2008-10-03 10:09:00,1.4942,1.49425,1.4936,1.4936,538799998.0
2008-10-03 10:10:00,1.49355,1.4938,1.4933,1.49355,626400000.0
2008-10-03 10:11:00,1.49355,1.49355,1.4927,1.49285,914399997.0
2008-10-03 10:12:00,1.49295,1.49335,1.49285,1.49325,597599999.0
2008-10-03 10:13:00,1.4932,1.4933,1.4929,1.4931,488399999.0
2008-10-03 10:14:00,1.4931,1.4934,1.4929,1.493,494400000.0
2008-10-03 10:15:00,1.49295,1.4941,1.49285,1.49405,358800000.0
2008-10-03 10:16:00,1.4941,1.49475,1.49375,1.4943,811199998.0
2008-10-03 10:17:00,1.4943,1.4946,1.494,1.4945,578399998.0
2008-10-03 10:18:00,1.49445,1.49445,1.49355,1.4936,721200000.0
2008-10-03 10:19:00,1.4936,1.4939,1.49335,1.4939,297600000.0
2008-10-03 10:20:00,1.4939,1.49395,1.4935,1.49355,168000000.0
2008-10-03 10:21:00,1.4935,1.49395,1.4934,1.4935,315600000.0
2008-10-03 10:22:00,1.49345,1.4941,1.49345,1.494,435600000.0
2008-10-03 10:23:00,1.494,1.49465,1.494,1.4944,493200000.0
2008-10-03 10:24:00,1.49455,1.49535,1.49425,1.4945,698400000.0
2008-10-03 10:25:00,1.49445,1.4945,1.49375,1.49405,717600000.0
2008-10-03 10:26:00,1.49405,1.4943,1.49375,1.4941,554400000.0
2008-10-03 10:27:00,1.49405,1.4944,1.49375,1.49435,288000000.0
2008-10-03 10:28:00,1.4943,1.4948,1.4936,1.49445,466800000.0
2008-10-03 10:29:00,1.4944,1.49445,1.4941,1.49425,75600000.0
2008-10-03 10:30:00,1.4943,1.49445,1.4938,1.49385,178800000.0
2008-10-03 10:31:00,1.49395,1.49455,1.49395,1.4943,145200000.0
2008-10-03 10:32:00,1.49425,1.49425,1.4936,1.49385,229200000.0
2008-10-03 10:33:00,1.49385,1.4942,1.49325,1.49345,142800000.0
2008-10-03 10:34:00,1.4935,1.49365,1.4933,1.49355,91200000.0
2008-10-03 10:35:00,1.49355,1.49455,1.4934,1.49425,87600000.0
2008-10-03 10:36:00,1.49425,1.49435,1.494,1.4942,109200000.0
2008-10-03 10:37:00,1.4942,1.4942,1.4931,1.4931,478800000.0
2008-10-03 10:38:00,1.4931,1.49345,1.49255,1.4927,259200000.0
2008-10-03 10:39:00,1.4927,1.49345,1.49265,1.49265,391200000.0
2008-10-03 10:40:00,1.49255,1.4934,1.4923,1.49335,307200000.0
2008-10-03 10:41:00,1.49335,1.4948,1.49335,1.4939,262800000.0
2008-10-03 10:42:00,1.49385,1.49555,1.49385,1.49515,683999997.0
2008-10-03 10:43:00,1.49515,1.4952,1.4942,1.4944,327600000.0
2008-10-03 10:44:00,1.4945,1.4947,1.4944,1.4944,472800000.0
2008-10-03 10:45:00,1.4944,1.49465,1.49435,1.4945,444000000.0
2008-10-03 10:46:00,1.4945,1.4951,1.4945,1.49465,652800000.0
2008-10-03 10:47:00,1.49465,1.49465,1.4937,1.494,320400000.0
2008-10-03 10:48:00,1.494,1.4942,1.49395,1.49405,284400000.0
2008-10-03 10:49:00,1.49405,1.4946,1.494,1.49445,480000000.0
2008-10-03 10:50:00,1.49445,1.4947,1.4944,1.4946,512400000.0
2008-10-03 10:51:00,1.4945,1.4946,1.49425,1.4944,342000000.0
2008-10-03 10:52:00,1.49435,1.4944,1.49325,1.49385,551599999.0
2008-10-03 10:53:00,1.49385,1.49405,1.49235,1.49235,517200000.0
2008-10-03 10:54:00,1.49235,1.49255,1.49185,1.4922,346800000.0
2008-10-03 10:55:00,1.4921,1.4928,1.49195,1.49275,520800000.0
2008-10-03 10:56:00,1.49275,1.49335,1.4927,1.49335,205200000.0
2008-10-03 10:57:00,1.49335,1.4937,1.49325,1.49355,345600000.0
2008-10-03 10:58:00,1.49355,1.49445,1.4933,1.49395,359200000.0
2008-10-03 10:59:00,1.49395,1.494,1.49285,1.49335,528000000.0
2008-10-03 11:00:00,1.4933,1.49495,1.49295,1.49465,629400000.0
2008-10-03 11:01:00,1.49455,1.4947,1.49425,1.49465,312000000.0
2008-10-03 11:02:00,1.49465,1.49505,1.49465,1.49465,315600000.0
2008-10-03 11:03:00,1.4947,1.49525,1.49465,1.4951,180000000.0
2008-10-03 11:04:00,1.4951,1.4955,1.49485,1.49515,294000000.0
2008-10-03 11:05:00,1.49515,1.4953,1.4947,1.4951,447600000.0
2008-10-03 11:06:00,1.4952,1.4953,1.4949,1.4951,631200000.0
2008-10-03 11:07:00,1.49505,1.49515,1.49475,1.49475,349200000.0
2008-10-03 11:08:00,1.49475,1.49485,1.4927,1.4927,493600000.0
2008-10-03 11:09:00,1.4927,1.493,1.4926,1.493,388800000.0
2008-10-03 11:10:00,1.493,1.4932,1.4929,1.4931,81600000.0
2008-10-03 11:11:00,1.4931,1.4945,1.4931,1.4945,123600000.0
2008-10-03 11:12:00,1.4945,1.49525,1.4945,1.49455,152400000.0
2008-10-03 11:13:00,1.49455,1.49465,1.49425,1.49425,201600000.0
2008-10-03 11:14:00,1.49425,1.4943,1.49315,1.49335,255200000.0
2008-10-03 11:15:00,1.49335,1.4937,1.49335,1.49345,314400000.0
2008-10-03 11:16:00,1.4934,1.4935,1.4922,1.4928,365200000.0
2008-10-03 11:17:00,1.49285,1.4929,1.4921,1.4924,224400000.0
2008-10-03 11:18:00,1.4924,1.4938,1.4924,1.49375,357600000.0
2008-10-03 11:19:00,1.4939,1.49455,1.4939,1.49405,571200000.0
2008-10-03 11:20:00,1.494,1.49415,1.4935,1.4939,484800000.0
2008-10-03 11:21:00,1.49395,1.4944,1.4938,1.4941,618000000.0
2008-10-03 11:22:00,1.49405,1.49405,1.49365,1.4939,457200000.0
2008-10-03 11:23:00,1.4939,1.49505,1.4937,1.49505,411600000.0
2008-10-03 11:24:00,1.495,1.4957,1.49485,1.49565,366000000.0
2008-10-03 11:25:00,1.49565,1.4962,1.4953,1.49545,375600000.0
2008-10-03 11:26:00,1.4955,1.49665,1.49505,1.4952,567600000.0
2008-10-03 11:27:00,1.4952,1.4955,1.4944,1.4955,674400000.0
2008-10-03 11:28:00,1.4955,1.49595,1.4955,1.4957,531600000.0
2008-10-03 11:29:00,1.4957,1.4958,1.4947,1.4947,624000000.0
2008-10-03 11:30:00,1.4946,1.4951,1.49455,1.49495,472800000.0
2008-10-03 11:31:00,1.49495,1.4958,1.4949,1.4956,412800000.0
2008-10-03 11:32:00,1.49565,1.49585,1.4954,1.4958,345600000.0
2008-10-03 11:33:00,1.49585,1.49635,1.49545,1.4957,402000000.0
2008-10-03 11:34:00,1.49585,1.4963,1.49585,1.49615,362400000.0
2008-10-03 11:35:00,1.49615,1.49615,1.49535,1.49555,350399999.0
2008-10-03 11:36:00,1.4956,1.4957,1.4951,1.49525,84000000.0
2008-10-03 11:37:00,1.49525,1.4955,1.4951,1.49525,120000000.0
2008-10-03 11:38:00,1.49525,1.4953,1.49505,1.49505,302400000.0
2008-10-03 11:39:00,1.49505,1.49505,1.49455,1.49495,406800000.0
2008-10-03 11:40:00,1.4949,1.49495,1.4942,1.4945,181200000.0
2008-10-03 11:41:00,1.4945,1.49485,1.4942,1.4942,629999985.0
2008-10-03 11:42:00,1.494,1.4943,1.4937,1.4941,1831799929.0
2008-10-03 11:43:00,1.4942,1.4942,1.4942,1.4942,1831799929.0
2008-10-03 11:44:00,1.4942,1.4942,1.4942,1.4942,1238399952.0
2008-10-03 11:45:00,1.4942,1.4942,1.493,1.493,793299989.0
2008-10-03 11:46:00,1.493,1.49325,1.4925,1.49325,500300000.0
2008-10-03 11:47:00,1.49325,1.49435,1.49285,1.4936,253800000.0
2008-10-03 11:48:00,1.49415,1.49415,1.49345,1.49365,176400000.0
2008-10-03 11:49:00,1.4937,1.4942,1.4933,1.4937,177200000.0
2008-10-03 11:50:00,1.49365,1.494,1.4933,1.49365,278200000.0
2008-10-03 11:51:00,1.49365,1.49405,1.49355,1.4939,170800000.0
2008-10-03 11:52:00,1.49395,1.494,1.4936,1.4936,145200000.0
2008-10-03 11:53:00,1.4936,1.49395,1.4936,1.49365,145200000.0
2008-10-03 11:54:00,1.49365,1.4938,1.493,1.4937,222800000.0
2008-10-03 11:55:00,1.49375,1.49385,1.49325,1.49335,230400001.0
2008-10-03 11:56:00,1.49345,1.4938,1.4929,1.4937,277200000.0
2008-10-03 11:57:00,1.49375,1.494,1.4936,1.4938,224400000.0
2008-10-03 11:58:00,1.4938,1.49385,1.4936,1.4936,99600000.0
2008-10-03 11:59:00,1.49365,1.4938,1.4936,1.4936,175200000.0
2008-10-03 12:00:00,1.4936,1.4937,1.4927,1.49305,396000000.0
2008-10-03 12:01:00,1.4932,1.4934,1.4929,1.4931,154800000.0
2008-10-03 12:02:00,1.4931,1.4931,1.4917,1.49175,484800001.0
2008-10-03 12:03:00,1.4918,1.49215,1.4911,1.4915,554400000.0
2008-10-03 12:04:00,1.49155,1.49235,1.4915,1.4923,433200000.0
2008-10-03 12:05:00,1.4923,1.49265,1.49215,1.4926,309600000.0
2008-10-03 12:06:00,1.4927,1.49285,1.4921,1.4921,350400000.0
2008-10-03 12:07:00,1.4921,1.49225,1.4921,1.4921,115200000.0
2008-10-03 12:08:00,1.4921,1.4923,1.4915,1.4917,361999998.0
2008-10-03 12:09:00,1.49175,1.49265,1.4917,1.49265,369700000.0
2008-10-03 12:10:00,1.49255,1.49335,1.4921,1.49225,344400000.0
2008-10-03 12:11:00,1.4923,1.49275,1.4923,1.4926,241200000.0
2008-10-03 12:12:00,1.4926,1.493,1.49235,1.49245,242400000.0
2008-10-03 12:13:00,1.49245,1.4929,1.49245,1.4929,250800000.0
2008-10-03 12:14:00,1.49295,1.49295,1.4927,1.49285,280800000.0
2008-10-03 12:15:00,1.49285,1.4929,1.49245,1.49255,319199999.0
2008-10-03 12:16:00,1.4926,1.4927,1.49245,1.49255,277200000.0
2008-10-03 12:17:00,1.49255,1.49275,1.4925,1.4927,237600000.0
2008-10-03 12:18:00,1.49275,1.49355,1.49265,1.4935,160800000.0
2008-10-03 12:19:00,1.49345,1.49375,1.4933,1.49355,452400000.0
2008-10-03 12:20:00,1.49355,1.49395,1.49335,1.4939,638400000.0
2008-10-03 12:21:00,1.4939,1.49395,1.4933,1.4933,223100000.0
2008-10-03 12:22:00,1.4933,1.49335,1.4933,1.49335,143200000.0
2008-10-03 12:23:00,1.49335,1.49335,1.4933,1.4933,251100000.0
2008-10-03 12:24:00,1.4933,1.49345,1.4933,1.49345,379600000.0
2008-10-03 12:25:00,1.49345,1.4937,1.4933,1.49365,279700000.0
2008-10-03 12:26:00,1.49345,1.4937,1.4934,1.4937,133200000.0
2008-10-03 12:27:00,1.4937,1.49375,1.4932,1.4936,266900000.0
2008-10-03 12:28:00,1.4936,1.4936,1.4933,1.4934,186000000.0
2008-10-03 12:29:00,1.4934,1.4935,1.49315,1.49315,199200000.0
2008-10-03 12:30:00,1.49315,1.494,1.4931,1.4934,195600000.0
2008-10-03 12:31:00,1.4933,1.49405,1.49295,1.4937,236400000.0
2008-10-03 12:32:00,1.49365,1.49365,1.49315,1.4933,166800000.0
2008-10-03 12:33:00,1.4933,1.4937,1.4929,1.4937,590400000.0
2008-10-03 12:34:00,1.4937,1.4937,1.49315,1.4935,88800000.0
2008-10-03 12:35:00,1.4936,1.4938,1.49355,1.4937,157200000.0
2008-10-03 12:36:00,1.4937,1.4939,1.49305,1.49305,148800000.0
2008-10-03 12:37:00,1.4931,1.4933,1.49295,1.49305,228000000.0
2008-10-03 12:38:00,1.49305,1.49345,1.49295,1.49345,229200000.0
2008-10-03 12:39:00,1.4934,1.4936,1.49305,1.49325,289200000.0
2008-10-03 12:40:00,1.49325,1.49335,1.49305,1.4931,214800000.0
2008-10-03 12:41:00,1.4931,1.49325,1.4931,1.4931,122400000.0
2008-10-03 12:42:00,1.4931,1.4931,1.4924,1.4927,668100001.0
2008-10-03 12:43:00,1.4927,1.49295,1.4927,1.49285,264600000.0
2008-10-03 12:44:00,1.4929,1.4936,1.4929,1.49345,248400000.0
2008-10-03 12:45:00,1.49345,1.49435,1.49335,1.494,219600000.0
2008-10-03 12:46:00,1.49395,1.4941,1.49375,1.494,86400000.0
2008-10-03 12:47:00,1.494,1.49425,1.4938,1.4942,109200000.0
2008-10-03 12:48:00,1.4942,1.4947,1.4942,1.4947,55200000.0
2008-10-03 12:49:00,1.4947,1.49485,1.4944,1.4946,124300000.0
2008-10-03 12:50:00,1.4946,1.4946,1.4943,1.4943,42400000.0
2008-10-03 12:51:00,1.494,1.4946,1.4937,1.49385,128500000.0
2008-10-03 12:52:00,1.4939,1.4943,1.49385,1.4942,147600000.0
2008-10-03 12:53:00,1.4942,1.4945,1.4942,1.49425,213600000.0
2008-10-03 12:54:00,1.49425,1.49425,1.4936,1.4942,257999999.0
2008-10-03 12:55:00,1.4942,1.4949,1.494,1.49455,376800000.0
2008-10-03 12:56:00,1.49455,1.4947,1.4933,1.4941,367500000.0
2008-10-03 12:57:00,1.4942,1.4942,1.49345,1.4942,193700000.0
2008-10-03 12:58:00,1.4942,1.49475,1.4942,1.4946,250200000.0
2008-10-03 12:59:00,1.49465,1.4954,1.49455,1.4954,525600000.0
2008-10-03 13:00:00,1.4953,1.4953,1.49455,1.49515,460800000.0
2008-10-03 13:01:00,1.49515,1.4957,1.4945,1.4951,428399999.0
2008-10-03 13:02:00,1.4951,1.49595,1.4951,1.4959,370800000.0
2008-10-03 13:03:00,1.4959,1.4959,1.49485,1.4953,438000000.0
2008-10-03 13:04:00,1.4953,1.4956,1.49485,1.495,336000000.0
2008-10-03 13:05:00,1.495,1.4952,1.495,1.495,176400000.0
2008-10-03 13:06:00,1.49515,1.4953,1.49455,1.49485,252000000.0
2008-10-03 13:07:00,1.49485,1.49515,1.49485,1.49495,270000000.0
2008-10-03 13:08:00,1.49495,1.49495,1.4946,1.49465,192000000.0
2008-10-03 13:09:00,1.49465,1.4947,1.4944,1.4946,286800000.0
2008-10-03 13:10:00,1.4946,1.4946,1.49325,1.4935,441600000.0
2008-10-03 13:11:00,1.4935,1.4935,1.4932,1.4932,163200000.0
2008-10-03 13:12:00,1.49325,1.49395,1.4931,1.4936,230400000.0
2008-10-03 13:13:00,1.4936,1.494,1.49335,1.49395,190800000.0
2008-10-03 13:14:00,1.49395,1.49405,1.49355,1.49355,120000000.0
2008-10-03 13:15:00,1.49355,1.4937,1.49335,1.49345,152400000.0
2008-10-03 13:16:00,1.49345,1.4937,1.49325,1.4934,527999998.0
2008-10-03 13:17:00,1.49345,1.4938,1.49335,1.4935,180000000.0
2008-10-03 13:18:00,1.4936,1.49405,1.49335,1.4935,416400000.0
2008-10-03 13:19:00,1.49345,1.49345,1.4924,1.4928,417799998.0
2008-10-03 13:20:00,1.49265,1.493,1.49225,1.4927,283200000.0
2008-10-03 13:21:00,1.49275,1.4929,1.4921,1.49235,364800000.0
2008-10-03 13:22:00,1.4924,1.49355,1.49215,1.49255,289200000.0
2008-10-03 13:23:00,1.4926,1.49315,1.4926,1.49305,186000000.0
2008-10-03 13:24:00,1.49305,1.49325,1.4927,1.49295,250800000.0
2008-10-03 13:25:00,1.493,1.4933,1.4929,1.49315,357600000.0
2008-10-03 13:26:00,1.49315,1.49315,1.4912,1.4912,776300000.0
2008-10-03 13:27:00,1.4912,1.4912,1.4902,1.4907,307700000.0
2008-10-03 13:28:00,1.4906,1.49115,1.49055,1.49115,206399999.0
2008-10-03 13:29:00,1.49115,1.49125,1.49075,1.49105,591600000.0
2008-10-03 13:30:00,1.49115,1.4913,1.49095,1.49095,456000000.0
2008-10-03 13:31:00,1.49095,1.49105,1.49025,1.4904,355200000.0
2008-10-03 13:32:00,1.4904,1.49065,1.48985,1.4904,432000000.0
2008-10-03 13:33:00,1.49045,1.4911,1.4903,1.4911,290400000.0
2008-10-03 13:34:00,1.4911,1.49115,1.4901,1.49045,271300000.0
2008-10-03 13:35:00,1.4905,1.49095,1.48985,1.4899,505200000.0
2008-10-03 13:36:00,1.4899,1.4904,1.48965,1.48995,627300000.0
2008-10-03 13:37:00,1.49005,1.4904,1.48965,1.49005,205200000.0
2008-10-03 13:38:00,1.4901,1.49055,1.48975,1.4904,424800000.0
2008-10-03 13:39:00,1.49025,1.49055,1.4898,1.4905,210000000.0
2008-10-03 13:40:00,1.49055,1.49055,1.49,1.4902,172000000.0
2008-10-03 13:41:00,1.4902,1.4904,1.4896,1.49025,289200000.0
2008-10-03 13:42:00,1.49015,1.49015,1.4894,1.4898,147600000.0
2008-10-03 13:43:00,1.48995,1.49,1.4895,1.49,220800000.0
2008-10-03 13:44:00,1.49,1.4902,1.4895,1.4901,378500000.0
2008-10-03 13:45:00,1.4901,1.4903,1.48975,1.48975,518400000.0
2008-10-03 13:46:00,1.4897,1.49045,1.48955,1.4903,248400000.0
2008-10-03 13:47:00,1.49045,1.49055,1.49005,1.4903,301200000.0
2008-10-03 13:48:00,1.49035,1.49035,1.4887,1.489,557600000.0
2008-10-03 13:49:00,1.489,1.48945,1.489,1.48945,504700000.0
2008-10-03 13:50:00,1.48945,1.48945,1.48875,1.48885,274800000.0
2008-10-03 13:51:00,1.48885,1.4896,1.4888,1.4896,180000000.0
2008-10-03 13:52:00,1.4896,1.4896,1.4891,1.4893,208800000.0
2008-10-03 13:53:00,1.4893,1.4897,1.48925,1.48955,202800000.0
2008-10-03 13:54:00,1.48955,1.4907,1.48935,1.4907,189600000.0
2008-10-03 13:55:00,1.4907,1.49145,1.4906,1.491,271200000.0
2008-10-03 13:56:00,1.491,1.49145,1.49075,1.49115,320400000.0
2008-10-03 13:57:00,1.49115,1.4913,1.4906,1.49105,282000000.0
2008-10-03 13:58:00,1.49105,1.49105,1.49065,1.49085,238800000.0
2008-10-03 13:59:00,1.4909,1.4912,1.49065,1.4908,301200000.0
2008-10-03 14:00:00,1.4908,1.491,1.49025,1.49075,517200000.0
2008-10-03 14:01:00,1.4907,1.49095,1.49055,1.49065,589200000.0
2008-10-03 14:02:00,1.49065,1.49065,1.48995,1.4903,316800000.0
2008-10-03 14:03:00,1.4903,1.4909,1.49015,1.49075,202800000.0
2008-10-03 14:04:00,1.49085,1.491,1.49055,1.4906,172800000.0
2008-10-03 14:05:00,1.4906,1.4907,1.49045,1.49045,201600000.0
2008-10-03 14:06:00,1.4905,1.4905,1.49015,1.49035,211200000.0
2008-10-03 14:07:00,1.49035,1.49065,1.49015,1.49065,169200000.0
2008-10-03 14:08:00,1.49065,1.4917,1.49065,1.49145,211200000.0
2008-10-03 14:09:00,1.4914,1.49215,1.4914,1.492,197600000.0
2008-10-03 14:10:00,1.49195,1.49195,1.4912,1.4912,268800000.0
2008-10-03 14:11:00,1.4912,1.49135,1.49085,1.4912,354000000.0
2008-10-03 14:12:00,1.49125,1.49145,1.491,1.491,224400000.0
2008-10-03 14:13:00,1.4911,1.4911,1.4901,1.4907,210000000.0
2008-10-03 14:14:00,1.4907,1.4907,1.4898,1.4898,285600000.0
2008-10-03 14:15:00,1.4898,1.4898,1.489,1.48955,600000000.0
2008-10-03 14:16:00,1.48955,1.4897,1.48885,1.4897,598800000.0
2008-10-03 14:17:00,1.4897,1.4899,1.4894,1.48955,398400000.0
2008-10-03 14:18:00,1.48955,1.49025,1.48955,1.4902,291600000.0
2008-10-03 14:19:00,1.4902,1.4909,1.4902,1.4908,288000000.0
2008-10-03 14:20:00,1.4908,1.49155,1.4906,1.49155,386400000.0
2008-10-03 14:21:00,1.4915,1.492,1.49125,1.49185,584400000.0
2008-10-03 14:22:00,1.49185,1.49255,1.49135,1.4915,398400000.0
2008-10-03 14:23:00,1.4914,1.49175,1.49115,1.49135,435600000.0
2008-10-03 14:24:00,1.4914,1.4919,1.4912,1.4916,450000000.0
2008-10-03 14:25:00,1.49165,1.49205,1.4915,1.49185,602400000.0
2008-10-03 14:26:00,1.4919,1.49215,1.4917,1.49195,678000000.0
2008-10-03 14:27:00,1.4919,1.4924,1.49175,1.492,506400000.0
2008-10-03 14:28:00,1.492,1.492,1.4919,1.49195,762899998.0
2008-10-03 14:29:00,1.4919,1.4935,1.4913,1.4913,685700000.0
2008-10-03 14:30:00,1.4912,1.4937,1.49035,1.4918,393900000.0
2008-10-03 14:31:00,1.4918,1.4918,1.4901,1.49045,601300000.0
2008-10-03 14:32:00,1.4904,1.4908,1.4889,1.4905,514100000.0
2008-10-03 14:33:00,1.4905,1.49085,1.48965,1.49055,430700000.0
2008-10-03 14:34:00,1.4904,1.49085,1.49,1.4903,707600000.0
2008-10-03 14:35:00,1.49035,1.49115,1.4902,1.49115,796100000.0
2008-10-03 14:36:00,1.49125,1.49245,1.4908,1.49245,406400000.0
2008-10-03 14:37:00,1.49225,1.49265,1.4912,1.49165,794300001.0
2008-10-03 14:38:00,1.4917,1.49185,1.49085,1.49145,682800000.0
2008-10-03 14:39:00,1.49145,1.49155,1.4898,1.4898,223200000.0
2008-10-03 14:40:00,1.4899,1.4906,1.4895,1.49055,337200000.0
2008-10-03 14:41:00,1.49045,1.49045,1.4893,1.49015,379200000.0
2008-10-03 14:42:00,1.4901,1.4908,1.4898,1.49075,448800000.0
2008-10-03 14:43:00,1.4906,1.4907,1.4895,1.4897,354000000.0
2008-10-03 14:44:00,1.48975,1.49045,1.4895,1.4899,453600000.0
2008-10-03 14:45:00,1.49,1.49,1.4888,1.4891,465600000.0
2008-10-03 14:46:00,1.4891,1.48965,1.4884,1.48895,472800000.0
2008-10-03 14:47:00,1.48895,1.48945,1.4888,1.48915,460800000.0
2008-10-03 14:48:00,1.48915,1.48985,1.48865,1.48985,544800000.0
2008-10-03 14:49:00,1.48985,1.4907,1.48895,1.48965,364800000.0
2008-10-03 14:50:00,1.4896,1.49005,1.4892,1.49005,320400000.0
2008-10-03 14:51:00,1.49005,1.4909,1.4895,1.4898,496800000.0
2008-10-03 14:52:00,1.48965,1.49025,1.48935,1.4894,505200000.0
2008-10-03 14:53:00,1.4894,1.4911,1.4894,1.49105,508800000.0
2008-10-03 14:54:00,1.491,1.4911,1.49025,1.4905,458400000.0
2008-10-03 14:55:00,1.4905,1.4915,1.49045,1.49125,506400000.0
2008-10-03 14:56:00,1.49125,1.4919,1.4901,1.4915,719700000.0
2008-10-03 14:57:00,1.49155,1.4923,1.49075,1.4912,572100000.0
2008-10-03 14:58:00,1.49125,1.49185,1.4907,1.49075,614400000.0
2008-10-03 14:59:00,1.49075,1.4912,1.48905,1.4894,666800000.0
2008-10-03 15:00:00,1.4894,1.49105,1.4893,1.49065,500400000.0
2008-10-03 15:01:00,1.49085,1.49165,1.4904,1.49075,574700000.0
2008-10-03 15:02:00,1.49075,1.4912,1.48995,1.49035,384000000.0
2008-10-03 15:03:00,1.49045,1.49055,1.4901,1.4901,402000000.0
2008-10-03 15:04:00,1.4901,1.4909,1.48875,1.489,523700000.0
2008-10-03 15:05:00,1.4891,1.49005,1.48885,1.4899,486000000.0
2008-10-03 15:06:00,1.4899,1.4903,1.48925,1.49015,501600000.0
2008-10-03 15:07:00,1.4903,1.4914,1.49025,1.4914,304800000.0
2008-10-03 15:08:00,1.4913,1.49135,1.4902,1.49085,619800000.0
2008-10-03 15:09:00,1.4909,1.49095,1.4899,1.49055,616800000.0
2008-10-03 15:10:00,1.49055,1.4908,1.49005,1.4901,396000000.0
2008-10-03 15:11:00,1.49005,1.4904,1.48955,1.48985,637200000.0
2008-10-03 15:12:00,1.4899,1.4899,1.4887,1.4887,616800000.0
2008-10-03 15:13:00,1.4887,1.48905,1.48735,1.4875,597200000.0
2008-10-03 15:14:00,1.4875,1.4881,1.48735,1.4881,694800000.0
2008-10-03 15:15:00,1.48815,1.4889,1.48815,1.48855,739200000.0
2008-10-03 15:16:00,1.4885,1.4886,1.4878,1.48835,421200000.0
2008-10-03 15:17:00,1.4884,1.4888,1.48715,1.48735,541200000.0
2008-10-03 15:18:00,1.48725,1.4873,1.4854,1.48575,858300000.0
2008-10-03 15:19:00,1.4859,1.4863,1.4854,1.4859,560400000.0
2008-10-03 15:20:00,1.48585,1.4869,1.48575,1.4869,410400000.0
2008-10-03 15:21:00,1.4869,1.48705,1.4862,1.48655,522700000.0
2008-10-03 15:22:00,1.4867,1.48725,1.48625,1.4867,686400000.0
2008-10-03 15:23:00,1.48675,1.487,1.4854,1.48565,660000000.0
2008-10-03 15:24:00,1.48565,1.48695,1.4856,1.48695,452400000.0
2008-10-03 15:25:00,1.4869,1.4876,1.48665,1.48715,621600000.0
2008-10-03 15:26:00,1.48715,1.48765,1.4871,1.4875,339600000.0
2008-10-03 15:27:00,1.4875,1.4876,1.4872,1.4875,406800000.0
2008-10-03 15:28:00,1.4875,1.488,1.4875,1.4877,398400000.0
2008-10-03 15:29:00,1.4877,1.48805,1.4877,1.48795,436800000.0
2008-10-03 15:30:00,1.4879,1.4879,1.4878,1.4879,141000000.0
2008-10-03 15:31:00,1.4878,1.48785,1.48695,1.48725,285200000.0
2008-10-03 15:32:00,1.4872,1.48795,1.487,1.48785,584400000.0
2008-10-03 15:33:00,1.48785,1.4884,1.48775,1.4879,645600000.0
2008-10-03 15:34:00,1.4879,1.488,1.48695,1.4873,679800000.0
2008-10-03 15:35:00,1.4873,1.488,1.48685,1.4879,508800000.0
2008-10-03 15:36:00,1.4879,1.48805,1.4873,1.48765,272400000.0
2008-10-03 15:37:00,1.4877,1.48775,1.48605,1.4861,389700000.0
2008-10-03 15:38:00,1.4861,1.48805,1.48595,1.488,528800000.0
2008-10-03 15:39:00,1.488,1.488,1.48695,1.48705,620400000.0
2008-10-03 15:40:00,1.487,1.48785,1.4869,1.4875,475200000.0
2008-10-03 15:41:00,1.4875,1.48775,1.4869,1.4874,436800000.0
2008-10-03 15:42:00,1.4874,1.48745,1.48625,1.48625,820800000.0
2008-10-03 15:43:00,1.4862,1.4867,1.4859,1.48595,582000000.0
2008-10-03 15:44:00,1.4859,1.48685,1.48575,1.48645,421800001.0
2008-10-03 15:45:00,1.4865,1.48725,1.48635,1.48675,396400000.0
2008-10-03 15:46:00,1.48675,1.48755,1.48655,1.487,226000000.0
2008-10-03 15:47:00,1.4871,1.4871,1.4862,1.48635,308400000.0
2008-10-03 15:48:00,1.48635,1.4875,1.48625,1.48695,332400000.0
2008-10-03 15:49:00,1.4869,1.4879,1.48685,1.4879,442800000.0
2008-10-03 15:50:00,1.4879,1.4879,1.4874,1.4876,459599999.0
2008-10-03 15:51:00,1.48755,1.488,1.48745,1.48785,432000000.0
2008-10-03 15:52:00,1.4878,1.4881,1.4873,1.4875,511200000.0
2008-10-03 15:53:00,1.48755,1.4877,1.48725,1.4873,278400000.0
2008-10-03 15:54:00,1.48735,1.48775,1.48675,1.4877,302400000.0
2008-10-03 15:55:00,1.48775,1.4886,1.4871,1.4885,265200000.0
2008-10-03 15:56:00,1.48845,1.48925,1.48815,1.48855,390000000.0
2008-10-03 15:57:00,1.4886,1.48875,1.48715,1.4874,403800000.0
2008-10-03 15:58:00,1.4874,1.48835,1.48725,1.48815,538800000.0
2008-10-03 15:59:00,1.4881,1.4892,1.4878,1.489,404400000.0
2008-10-03 16:00:00,1.489,1.4892,1.4881,1.48845,511200000.0
2008-10-03 16:01:00,1.4884,1.4887,1.48815,1.4886,430800000.0
2008-10-03 16:02:00,1.48865,1.48965,1.4886,1.4892,291600000.0
2008-10-03 16:03:00,1.4892,1.48975,1.48885,1.48975,349200000.0
2008-10-03 16:04:00,1.48975,1.4898,1.48875,1.48895,530400000.0
2008-10-03 16:05:00,1.48895,1.4896,1.48895,1.4895,604800000.0
2008-10-03 16:06:00,1.48955,1.4899,1.48945,1.4898,777600000.0
2008-10-03 16:07:00,1.4897,1.4898,1.48905,1.4892,673800000.0
2008-10-03 16:08:00,1.48925,1.4898,1.4887,1.4888,658800000.0
2008-10-03 16:09:00,1.48875,1.48885,1.4882,1.4883,332400000.0
2008-10-03 16:10:00,1.48815,1.4883,1.4878,1.48795,627600000.0
2008-10-03 16:11:00,1.4879,1.48835,1.48745,1.48765,760800000.0
2008-10-03 16:12:00,1.48775,1.48865,1.4873,1.48855,688800000.0
2008-10-03 16:13:00,1.48855,1.48855,1.4877,1.4879,368400000.0
2008-10-03 16:14:00,1.4879,1.48805,1.48675,1.4869,549600000.0
2008-10-03 16:15:00,1.48685,1.48705,1.48665,1.48695,255600000.0
2008-10-03 16:16:00,1.487,1.48705,1.4858,1.48655,612000000.0
2008-10-03 16:17:00,1.4866,1.48675,1.48625,1.48665,679200000.0
2008-10-03 16:18:00,1.48665,1.4868,1.4861,1.4868,584400000.0
2008-10-03 16:19:00,1.4868,1.48685,1.4862,1.4867,682800000.0
2008-10-03 16:20:00,1.4867,1.4878,1.48665,1.4877,659200000.0
2008-10-03 16:21:00,1.4877,1.48775,1.4855,1.48615,598800000.0
2008-10-03 16:22:00,1.48615,1.4863,1.4855,1.48615,433200000.0
2008-10-03 16:23:00,1.4862,1.48675,1.4861,1.48655,289200000.0
2008-10-03 16:24:00,1.48655,1.4871,1.4863,1.487,529200000.0
2008-10-03 16:25:00,1.48705,1.48765,1.48685,1.48695,323200001.0
2008-10-03 16:26:00,1.48745,1.4876,1.487,1.48745,214800000.0
2008-10-03 16:27:00,1.48745,1.48775,1.4868,1.4868,218400000.0
2008-10-03 16:28:00,1.4869,1.4869,1.4861,1.4863,284400000.0
2008-10-03 16:29:00,1.4863,1.48675,1.48595,1.48625,310800000.0
2008-10-03 16:30:00,1.4863,1.487,1.4859,1.487,582000000.0
2008-10-03 16:31:00,1.48705,1.48705,1.4863,1.4864,526800000.0
2008-10-03 16:32:00,1.4865,1.4869,1.48615,1.48635,417600000.0
2008-10-03 16:33:00,1.48615,1.48725,1.4861,1.48675,333600000.0
2008-10-03 16:34:00,1.48675,1.4869,1.48585,1.4866,733200000.0
2008-10-03 16:35:00,1.4866,1.48755,1.48645,1.48725,614400000.0
2008-10-03 16:36:00,1.4873,1.48765,1.4868,1.48715,619200000.0
2008-10-03 16:37:00,1.48715,1.4876,1.48685,1.4875,468000000.0
2008-10-03 16:38:00,1.4874,1.48915,1.4874,1.489,351600000.0
2008-10-03 16:39:00,1.489,1.48955,1.4888,1.48885,415200000.0
2008-10-03 16:40:00,1.48885,1.48945,1.48855,1.48925,460800000.0
2008-10-03 16:41:00,1.48925,1.4901,1.4891,1.4895,423600000.0
2008-10-03 16:42:00,1.48965,1.4897,1.4891,1.4895,356400000.0
2008-10-03 16:43:00,1.4895,1.48975,1.4886,1.48975,752400000.0
2008-10-03 16:44:00,1.48975,1.4905,1.48975,1.4901,706800000.0
2008-10-03 16:45:00,1.49015,1.49125,1.49015,1.49125,738000000.0
2008-10-03 16:46:00,1.49125,1.49135,1.4907,1.4911,640800000.0
2008-10-03 16:47:00,1.491,1.49195,1.491,1.49145,592800000.0
2008-10-03 16:48:00,1.4914,1.4914,1.4903,1.4904,586800000.0
2008-10-03 16:49:00,1.49035,1.49055,1.4901,1.4901,615600000.0
2008-10-03 16:50:00,1.4901,1.4915,1.4901,1.49145,631200000.0
2008-10-03 16:51:00,1.49145,1.49175,1.49095,1.491,880800000.0
2008-10-03 16:52:00,1.491,1.49175,1.49095,1.4916,857400000.0
2008-10-03 16:53:00,1.4916,1.4916,1.4908,1.49125,781200000.0
2008-10-03 16:54:00,1.49125,1.4919,1.49105,1.4917,676800000.0
2008-10-03 16:55:00,1.49165,1.49275,1.49105,1.49275,632800000.0
2008-10-03 16:56:00,1.49275,1.49335,1.49205,1.49245,613200000.0
2008-10-03 16:57:00,1.4926,1.4933,1.49245,1.49265,603600000.0
2008-10-03 16:58:00,1.49265,1.49315,1.4918,1.49255,724800000.0
2008-10-03 16:59:00,1.4925,1.4937,1.49215,1.49265,686400000.0
2008-10-03 17:00:00,1.49275,1.4928,1.4922,1.4923,706800000.0
2008-10-03 17:01:00,1.49225,1.4925,1.4913,1.4914,823200000.0
2008-10-03 17:02:00,1.49145,1.49215,1.4913,1.49155,483600000.0
2008-10-03 17:03:00,1.49155,1.49175,1.4908,1.4916,566400000.0
2008-10-03 17:04:00,1.49155,1.4919,1.4914,1.4917,426000000.0
2008-10-03 17:05:00,1.4917,1.4923,1.4915,1.49155,585600000.0
2008-10-03 17:06:00,1.49155,1.49185,1.4912,1.4913,815999999.0
2008-10-03 17:07:00,1.4913,1.49155,1.49095,1.4915,558000000.0
2008-10-03 17:08:00,1.4915,1.4916,1.4909,1.4911,469200000.0
2008-10-03 17:09:00,1.49115,1.49115,1.49075,1.4909,361200000.0
2008-10-03 17:10:00,1.4909,1.4915,1.49055,1.4908,654000000.0
2008-10-03 17:11:00,1.49085,1.4909,1.49045,1.49085,456000000.0
2008-10-03 17:12:00,1.4908,1.4914,1.49055,1.49075,540000000.0
2008-10-03 17:13:00,1.4908,1.49105,1.4902,1.49095,540000000.0
2008-10-03 17:14:00,1.49095,1.49105,1.49065,1.49075,258000000.0
2008-10-03 17:15:00,1.4908,1.4918,1.49055,1.49165,422399999.0
2008-10-03 17:16:00,1.4916,1.49185,1.491,1.4915,478800000.0
2008-10-03 17:17:00,1.4915,1.49155,1.49095,1.49095,571200000.0
2008-10-03 17:18:00,1.491,1.49105,1.49,1.4901,609600000.0
2008-10-03 17:19:00,1.4901,1.49075,1.4901,1.49075,711600000.0
2008-10-03 17:20:00,1.49075,1.4909,1.4903,1.4904,283000000.0
2008-10-03 17:21:00,1.4904,1.4909,1.4904,1.4908,186000000.0
2008-10-03 17:22:00,1.49085,1.4915,1.49055,1.4907,253200000.0
2008-10-03 17:23:00,1.4907,1.49095,1.4904,1.4907,231000000.0
2008-10-03 17:24:00,1.4907,1.49095,1.4902,1.4904,189000000.0
2008-10-03 17:25:00,1.49045,1.49085,1.4903,1.4907,158400000.0
2008-10-03 17:26:00,1.4908,1.491,1.4897,1.4904,190500000.0
2008-10-03 17:27:00,1.4904,1.49095,1.49,1.49055,182400000.0
2008-10-03 17:28:00,1.49055,1.4913,1.4902,1.4905,351900000.0
2008-10-03 17:29:00,1.4905,1.49155,1.4902,1.491,521699999.0
2008-10-03 17:30:00,1.491,1.49185,1.4904,1.4918,262800000.0
2008-10-03 17:31:00,1.4919,1.49265,1.4919,1.49245,290400000.0
2008-10-03 17:32:00,1.49245,1.49295,1.49235,1.4925,268800000.0
2008-10-03 17:33:00,1.4925,1.49265,1.49175,1.49205,362400000.0
2008-10-03 17:34:00,1.4921,1.49285,1.49205,1.49255,219600000.0
2008-10-03 17:35:00,1.4925,1.4937,1.4925,1.4928,374400000.0
2008-10-03 17:36:00,1.4928,1.4929,1.4915,1.49215,626400000.0
2008-10-03 17:37:00,1.49215,1.49245,1.4913,1.492,495600000.0
2008-10-03 17:38:00,1.492,1.492,1.4913,1.4915,285600000.0
2008-10-03 17:39:00,1.49155,1.49265,1.4913,1.4926,434400000.0
2008-10-03 17:40:00,1.49255,1.4949,1.4921,1.4949,666400000.0
2008-10-03 17:41:00,1.49485,1.49505,1.4937,1.4939,511200000.0
2008-10-03 17:42:00,1.49395,1.49405,1.49315,1.4936,760800000.0
2008-10-03 17:43:00,1.4936,1.4936,1.49285,1.4934,420000000.0
2008-10-03 17:44:00,1.4934,1.4934,1.49275,1.49295,484800000.0
2008-10-03 17:45:00,1.493,1.4934,1.49205,1.49295,678000000.0
2008-10-03 17:46:00,1.49295,1.49345,1.49285,1.49345,309600000.0
2008-10-03 17:47:00,1.4935,1.49365,1.49325,1.4935,412800000.0
2008-10-03 17:48:00,1.49345,1.4936,1.4932,1.4933,466800000.0
2008-10-03 17:49:00,1.49335,1.49345,1.4923,1.4923,282000000.0
2008-10-03 17:50:00,1.4923,1.49245,1.4918,1.49225,408000000.0
2008-10-03 17:51:00,1.49225,1.49245,1.4919,1.4923,322800000.0
2008-10-03 17:52:00,1.49235,1.4925,1.49215,1.4922,174000000.0
2008-10-03 17:53:00,1.4922,1.4922,1.49195,1.4921,300000000.0
2008-10-03 17:54:00,1.49215,1.4925,1.49195,1.4923,260400000.0
2008-10-03 17:55:00,1.49235,1.49295,1.49215,1.4927,237600000.0
2008-10-03 17:56:00,1.49275,1.49295,1.4924,1.49265,441600000.0
2008-10-03 17:57:00,1.4926,1.49295,1.4924,1.49295,241200000.0
2008-10-03 17:58:00,1.49295,1.4932,1.49255,1.4929,432000000.0
2008-10-03 17:59:00,1.4929,1.49425,1.4929,1.4938,711600000.0
2008-10-03 18:00:00,1.4938,1.49425,1.4929,1.49345,574800000.0
2008-10-03 18:01:00,1.49335,1.49335,1.4921,1.49265,690000000.0
2008-10-03 18:02:00,1.49265,1.4937,1.49245,1.4937,555600000.0
2008-10-03 18:03:00,1.4937,1.49415,1.49335,1.4937,828100000.0
2008-10-03 18:04:00,1.4937,1.49385,1.4932,1.4932,712800000.0
2008-10-03 18:05:00,1.49315,1.49365,1.49315,1.49345,466800000.0
2008-10-03 18:06:00,1.49345,1.4944,1.4932,1.4942,388800000.0
2008-10-03 18:07:00,1.49415,1.4951,1.494,1.4949,781200000.0
2008-10-03 18:08:00,1.4948,1.4951,1.4947,1.4947,572400000.0
2008-10-03 18:09:00,1.4947,1.49615,1.4945,1.49615,511600000.0
2008-10-03 18:10:00,1.49615,1.4963,1.4945,1.4945,435200000.0
2008-10-03 18:11:00,1.4945,1.4955,1.4944,1.49485,613200000.0
2008-10-03 18:12:00,1.49505,1.49505,1.49405,1.4943,472800000.0
2008-10-03 18:13:00,1.49435,1.49445,1.49405,1.49405,321600000.0
2008-10-03 18:14:00,1.4941,1.49415,1.4933,1.49385,388800000.0
2008-10-03 18:15:00,1.4938,1.49425,1.4937,1.49405,537600000.0
2008-10-03 18:16:00,1.4941,1.49415,1.49365,1.4938,568800000.0
2008-10-03 18:17:00,1.4938,1.494,1.49365,1.4939,240000000.0
2008-10-03 18:18:00,1.4939,1.4939,1.49365,1.4937,194400000.0
2008-10-03 18:19:00,1.49365,1.49375,1.4936,1.4936,256800000.0
2008-10-03 18:20:00,1.4936,1.4939,1.4936,1.49375,328800000.0
2008-10-03 18:21:00,1.4937,1.49435,1.4933,1.49385,670200000.0
2008-10-03 18:22:00,1.49405,1.4947,1.4931,1.49445,660300000.0
2008-10-03 18:23:00,1.4944,1.49475,1.4944,1.4945,443999999.0
2008-10-03 18:24:00,1.4945,1.4946,1.4927,1.4927,800500000.0
2008-10-03 18:25:00,1.4927,1.49275,1.49155,1.4925,924000000.0
2008-10-03 18:26:00,1.4925,1.4925,1.4914,1.49155,1004100000.0
2008-10-03 18:27:00,1.49155,1.493,1.49145,1.493,677600000.0
2008-10-03 18:28:00,1.49305,1.4935,1.4928,1.49305,702000000.0
2008-10-03 18:29:00,1.493,1.49345,1.49285,1.49335,362600000.0
2008-10-03 18:30:00,1.4933,1.4934,1.4928,1.493,301000000.0
2008-10-03 18:31:00,1.493,1.493,1.4928,1.493,60400000.0
2008-10-03 18:32:00,1.493,1.493,1.493,1.493,50000000.0
2008-10-03 18:33:00,1.493,1.49335,1.493,1.4932,220600000.0
2008-10-03 18:34:00,1.49305,1.4933,1.49305,1.4931,236600000.0
2008-10-03 18:35:00,1.4931,1.49325,1.4927,1.4929,223400000.0
2008-10-03 18:36:00,1.49295,1.4931,1.49285,1.49285,79200000.0
2008-10-03 18:37:00,1.49285,1.49285,1.49235,1.49235,213600000.0
2008-10-03 18:38:00,1.49235,1.49255,1.4919,1.4921,411600000.0
2008-10-03 18:39:00,1.49215,1.4926,1.49215,1.49255,241200000.0
2008-10-03 18:40:00,1.49255,1.49255,1.492,1.49225,256800000.0
2008-10-03 18:41:00,1.49225,1.49325,1.4919,1.493,480000000.0
2008-10-03 18:42:00,1.49285,1.49285,1.4915,1.4915,711000000.0
2008-10-03 18:43:00,1.4914,1.4917,1.4904,1.4905,639200000.0
2008-10-03 18:44:00,1.4904,1.49105,1.48945,1.49105,971400011.0
2008-10-03 18:45:00,1.4911,1.4918,1.491,1.49145,280800000.0
2008-10-03 18:46:00,1.49145,1.4919,1.48975,1.491,391600000.0
2008-10-03 18:47:00,1.4909,1.49095,1.4903,1.4905,244800000.0
2008-10-03 18:48:00,1.4905,1.491,1.4905,1.49065,156000000.0
2008-10-03 18:49:00,1.49055,1.4909,1.4905,1.4908,189600000.0
2008-10-03 18:50:00,1.49065,1.4907,1.4903,1.49065,410900000.0
2008-10-03 18:51:00,1.4907,1.4912,1.49055,1.49095,287200000.0
2008-10-03 18:52:00,1.49075,1.4913,1.49055,1.49095,274300000.0
2008-10-03 18:53:00,1.49095,1.4912,1.4908,1.4912,282000000.0
2008-10-03 18:54:00,1.4912,1.49175,1.4909,1.4914,222000000.0
2008-10-03 18:55:00,1.4914,1.4919,1.4912,1.4919,295400000.0
2008-10-03 18:56:00,1.4918,1.49205,1.49155,1.49195,333600000.0
2008-10-03 18:57:00,1.492,1.492,1.49045,1.4912,491300000.0
2008-10-03 18:58:00,1.4912,1.4918,1.4907,1.4909,621800000.0
2008-10-03 18:59:00,1.4909,1.49155,1.4902,1.4904,714000006.0
2008-10-03 19:00:00,1.4904,1.4909,1.49015,1.4904,1185400063.0
2008-10-03 19:01:00,1.4904,1.49065,1.4904,1.4905,503600012.0
2008-10-03 19:02:00,1.4905,1.4912,1.4904,1.4911,439200007.0
2008-10-03 19:03:00,1.4911,1.4911,1.49055,1.49065,314400000.0
2008-10-03 19:04:00,1.49065,1.49075,1.49055,1.49065,45600000.0
2008-10-03 19:05:00,1.49065,1.4908,1.4899,1.4902,379200000.0
2008-10-03 19:06:00,1.4902,1.49095,1.49,1.49095,280800000.0
2008-10-03 19:07:00,1.49085,1.49095,1.4899,1.49,164400000.0
2008-10-03 19:08:00,1.49005,1.49025,1.48915,1.48965,246000000.0
2008-10-03 19:09:00,1.48965,1.4897,1.48825,1.48885,414000000.0
2008-10-03 19:10:00,1.48885,1.4892,1.48835,1.48885,632400000.0
2008-10-03 19:11:00,1.489,1.48925,1.4878,1.4881,576600000.0
2008-10-03 19:12:00,1.48815,1.48885,1.4878,1.48875,667599998.0
2008-10-03 19:13:00,1.48875,1.48945,1.4883,1.489,771600000.0
2008-10-03 19:14:00,1.489,1.49005,1.489,1.48945,366000000.0
2008-10-03 19:15:00,1.48945,1.48945,1.4888,1.4888,291200000.0
2008-10-03 19:16:00,1.4888,1.4888,1.4881,1.4881,745900001.0
2008-10-03 19:17:00,1.4881,1.4893,1.4881,1.48875,1001499997.0
2008-10-03 19:18:00,1.48885,1.489,1.4873,1.4873,984900015.0
2008-10-03 19:19:00,1.4873,1.4874,1.48625,1.4872,1002799998.0
2008-10-03 19:20:00,1.4873,1.4888,1.4871,1.4875,618400000.0
2008-10-03 19:21:00,1.4874,1.48825,1.48705,1.48795,565400000.0
2008-10-03 19:22:00,1.48795,1.4882,1.4873,1.4873,844700006.0
2008-10-03 19:23:00,1.4878,1.4878,1.487,1.4873,1645600065.0
2008-10-03 19:24:00,1.4874,1.48835,1.48725,1.48785,726800022.0
2008-10-03 19:25:00,1.488,1.489,1.488,1.489,571800000.0
2008-10-03 19:26:00,1.489,1.48985,1.4888,1.48975,591800000.0
2008-10-03 19:27:00,1.48975,1.49115,1.489,1.489,646100000.0
2008-10-03 19:28:00,1.489,1.4917,1.489,1.49155,950500001.0
2008-10-03 19:29:00,1.4916,1.49285,1.4903,1.4903,1013600000.0
2008-10-03 19:30:00,1.4903,1.4907,1.4903,1.49055,722500000.0
2008-10-03 19:31:00,1.4906,1.49075,1.4898,1.4903,734700000.0
2008-10-03 19:32:00,1.4898,1.4907,1.4898,1.49,1005400000.0
2008-10-03 19:33:00,1.49,1.49075,1.4898,1.4906,700700000.0
2008-10-03 19:34:00,1.49035,1.49065,1.48995,1.49055,577200000.0
2008-10-03 19:35:00,1.4905,1.49155,1.49035,1.4911,760800000.0
2008-10-03 19:36:00,1.4911,1.4918,1.4906,1.49075,905600000.0
2008-10-03 19:37:00,1.4907,1.49075,1.4898,1.48985,768500000.0
2008-10-03 19:38:00,1.48985,1.49,1.4895,1.49,570000000.0
2008-10-03 19:39:00,1.49,1.49,1.4896,1.4896,571200000.0
2008-10-03 19:40:00,1.4896,1.48995,1.4894,1.48995,483600000.0
2008-10-03 19:41:00,1.48995,1.48995,1.48835,1.48835,292800000.0
2008-10-03 19:42:00,1.4884,1.4893,1.4883,1.4892,262400000.0
2008-10-03 19:43:00,1.4893,1.4893,1.4885,1.4885,111600000.0
2008-10-03 19:44:00,1.4893,1.4893,1.4874,1.4882,837400000.0
2008-10-03 19:45:00,1.4882,1.48955,1.487,1.489,839800000.0
2008-10-03 19:46:00,1.489,1.4894,1.4882,1.4891,807700000.0
2008-10-03 19:47:00,1.48905,1.48995,1.48885,1.4897,444000000.0
2008-10-03 19:48:00,1.4896,1.49015,1.4891,1.49005,565700000.0
2008-10-03 19:49:00,1.49005,1.49015,1.4885,1.4887,520100000.0
2008-10-03 19:50:00,1.48875,1.48985,1.4883,1.48985,677300003.0
2008-10-03 19:51:00,1.48985,1.49065,1.4897,1.4904,446000000.0
2008-10-03 19:52:00,1.49045,1.491,1.4901,1.4905,318000003.0
2008-10-03 19:53:00,1.4905,1.49055,1.4899,1.4901,1797100045.0
2008-10-03 19:54:00,1.4901,1.4901,1.4871,1.4881,1103700002.0
2008-10-03 19:55:00,1.4881,1.4883,1.4881,1.48815,1182000000.0
2008-10-03 19:56:00,1.4882,1.4901,1.4881,1.48985,782900000.0
2008-10-03 19:57:00,1.48985,1.48985,1.4893,1.4893,743400000.0
2008-10-03 19:58:00,1.4893,1.4898,1.4893,1.4893,480900000.0
2008-10-03 19:59:00,1.4893,1.4893,1.4884,1.4884,771400000.0
2008-10-03 20:00:00,1.4884,1.48855,1.4884,1.4884,644100000.0
2008-10-03 20:01:00,1.4884,1.48865,1.4884,1.4886,458400000.0
2008-10-03 20:02:00,1.48855,1.4886,1.4884,1.48855,290200000.0
2008-10-03 20:03:00,1.48855,1.4886,1.4882,1.48845,626400000.0
2008-10-03 20:04:00,1.4884,1.4891,1.4884,1.48905,623600003.0
2008-10-03 20:05:00,1.48905,1.48915,1.48835,1.48895,536400000.0
2008-10-03 20:06:00,1.48885,1.48885,1.4875,1.4883,552000000.0
2008-10-03 20:07:00,1.48835,1.4893,1.4881,1.48885,747600000.0
2008-10-03 20:08:00,1.4888,1.4899,1.48875,1.4897,924100000.0
2008-10-03 20:09:00,1.4897,1.48985,1.48865,1.48885,565200000.0
2008-10-03 20:10:00,1.48885,1.48975,1.48875,1.4893,583200000.0
2008-10-03 20:11:00,1.48935,1.49095,1.48925,1.4906,559200000.0
2008-10-03 20:12:00,1.4906,1.49245,1.49,1.49155,588600000.0
2008-10-03 20:13:00,1.49155,1.4916,1.49,1.49,792700000.0
2008-10-03 20:14:00,1.49015,1.4912,1.4898,1.49115,564000000.0
2008-10-03 20:15:00,1.49115,1.49115,1.4896,1.4899,447600000.0
2008-10-03 20:16:00,1.4899,1.4909,1.4896,1.49005,402000000.0
2008-10-03 20:17:00,1.4901,1.491,1.49,1.4909,484800000.0
2008-10-03 20:18:00,1.49085,1.4916,1.4904,1.4914,451200000.0
2008-10-03 20:19:00,1.4914,1.4923,1.4911,1.49215,416499997.0
2008-10-03 20:20:00,1.49205,1.4925,1.4918,1.492,575200017.0
2008-10-03 20:21:00,1.492,1.49365,1.492,1.4932,610100001.0
2008-10-03 20:22:00,1.4931,1.49335,1.4924,1.4925,463200000.0
2008-10-03 20:23:00,1.4925,1.49335,1.49245,1.49255,231600000.0
2008-10-03 20:24:00,1.49255,1.4931,1.4918,1.4924,548500000.0
2008-10-03 20:25:00,1.4924,1.49275,1.49105,1.49185,535400000.0
2008-10-03 20:26:00,1.492,1.4932,1.49155,1.4917,384400000.0
2008-10-03 20:27:00,1.4917,1.4917,1.49,1.49045,478300000.0
2008-10-03 20:28:00,1.49045,1.49165,1.4904,1.49165,563400000.0
2008-10-03 20:29:00,1.4916,1.4916,1.49035,1.49095,504000000.0
2008-10-03 20:30:00,1.491,1.4916,1.491,1.491,991600022.0
2008-10-03 20:31:00,1.49095,1.491,1.48865,1.4896,824900000.0
2008-10-03 20:32:00,1.48965,1.49035,1.489,1.4899,654200000.0
2008-10-03 20:33:00,1.49005,1.49065,1.4897,1.49045,374400000.0
2008-10-03 20:34:00,1.4905,1.49185,1.4905,1.4907,594900000.0
2008-10-03 20:35:00,1.49075,1.492,1.49055,1.4917,459600000.0
2008-10-03 20:36:00,1.4917,1.4928,1.49115,1.4926,516200000.0
2008-10-03 20:37:00,1.4926,1.49275,1.4921,1.4923,742000025.0
2008-10-03 20:38:00,1.49245,1.49245,1.4921,1.4921,453100000.0
2008-10-03 20:39:00,1.4921,1.49255,1.4919,1.49255,765200000.0
2008-10-03 20:40:00,1.49255,1.49305,1.4918,1.4925,250800000.0
2008-10-03 20:41:00,1.4925,1.4943,1.4925,1.4943,260800000.0
2008-10-03 20:42:00,1.4942,1.49435,1.4931,1.49395,366000000.0
2008-10-03 20:43:00,1.49405,1.49405,1.4936,1.4937,343800000.0
2008-10-03 20:44:00,1.4937,1.49385,1.4937,1.49385,116400000.0
2008-10-03 20:45:00,1.49385,1.4944,1.49385,1.4941,315600000.0
2008-10-03 20:46:00,1.4941,1.4946,1.4941,1.49435,238400000.0
2008-10-03 20:47:00,1.4943,1.49535,1.4941,1.49535,347400000.0
2008-10-03 20:48:00,1.49535,1.4959,1.495,1.4955,279600000.0
2008-10-03 20:49:00,1.49545,1.49565,1.4939,1.4951,668200000.0
2008-10-03 20:50:00,1.49515,1.49525,1.4946,1.4951,417600000.0
2008-10-03 20:51:00,1.49515,1.4954,1.4945,1.49465,422400000.0
2008-10-03 20:52:00,1.49475,1.4953,1.49465,1.49525,405600000.0
2008-10-03 20:53:00,1.49525,1.49655,1.4951,1.49645,480000000.0
2008-10-03 20:54:00,1.4963,1.4964,1.4957,1.4957,523000000.0
2008-10-03 20:55:00,1.4957,1.4957,1.4952,1.4952,569500000.0
2008-10-03 20:56:00,1.4952,1.4959,1.4952,1.4955,391200000.0
2008-10-03 20:57:00,1.4956,1.4956,1.4949,1.49515,537700000.0
2008-10-03 20:58:00,1.49515,1.4953,1.4945,1.4948,529200000.0
2008-10-03 20:59:00,1.49485,1.49485,1.49295,1.49295,415200000.0
2008-10-03 21:00:00,1.49295,1.49345,1.4928,1.4932,200400000.0
2008-10-03 21:01:00,1.4933,1.49365,1.49295,1.4933,183600000.0
2008-10-03 21:02:00,1.4933,1.4933,1.4932,1.4932,267300000.0
2008-10-03 21:03:00,1.4932,1.49355,1.4932,1.4934,321300000.0
2008-10-03 21:04:00,1.4934,1.49395,1.4934,1.4937,153000000.0
2008-10-03 21:05:00,1.4937,1.4938,1.4934,1.49365,211200000.0
2008-10-03 21:06:00,1.49355,1.4936,1.4934,1.4935,68400000.0
2008-10-03 21:07:00,1.4935,1.49375,1.4935,1.49365,58800000.0
2008-10-03 21:08:00,1.49365,1.49375,1.4935,1.49365,63600000.0
2008-10-03 21:09:00,1.49375,1.49375,1.4933,1.4935,102000000.0
2008-10-03 21:10:00,1.4935,1.49415,1.4934,1.49365,140400000.0
2008-10-03 21:11:00,1.4937,1.4948,1.49345,1.4943,214400000.0
2008-10-03 21:12:00,1.4943,1.4948,1.4943,1.49465,246600000.0
2008-10-03 21:13:00,1.4946,1.4947,1.4942,1.49445,168600000.0
2008-10-03 21:14:00,1.4945,1.49505,1.49435,1.49455,184400000.0
2008-10-03 21:15:00,1.49455,1.49595,1.49455,1.49585,140400000.0
2008-10-03 21:16:00,1.49595,1.49595,1.4955,1.49585,33600000.0
2008-10-03 21:17:00,1.49585,1.49585,1.4945,1.49455,290400000.0
2008-10-03 21:18:00,1.49475,1.49485,1.4945,1.4947,43200000.0
2008-10-03 21:19:00,1.4947,1.49475,1.4942,1.49475,134400000.0
2008-10-03 21:20:00,1.49465,1.49485,1.49195,1.4923,341199999.0
2008-10-03 21:21:00,1.49255,1.49355,1.49195,1.4921,427100000.0
2008-10-03 21:22:00,1.4921,1.49275,1.49155,1.49235,114000000.0
2008-10-03 21:23:00,1.49245,1.49355,1.49165,1.4931,222000000.0
2008-10-03 21:24:00,1.49285,1.4937,1.4926,1.4931,226300000.0
2008-10-03 21:25:00,1.4931,1.4931,1.4931,1.4931,501500000.0
2008-10-03 21:26:00,1.4931,1.494,1.4931,1.49395,295400000.0
2008-10-03 21:27:00,1.49395,1.4946,1.49395,1.49455,139200000.0
2008-10-03 21:28:00,1.49455,1.49465,1.49405,1.4945,187200000.0
2008-10-03 21:29:00,1.4945,1.4949,1.49425,1.49435,142800000.0
2008-10-03 21:30:00,1.49445,1.495,1.4944,1.49495,135600000.0
2008-10-03 21:31:00,1.49485,1.4949,1.49425,1.49435,123600000.0
2008-10-03 21:32:00,1.4943,1.4943,1.4937,1.49385,1011999975.0
2008-10-03 21:33:00,1.4938,1.4938,1.49295,1.49335,172800000.0
2008-10-03 21:34:00,1.4934,1.4934,1.4926,1.4928,311100000.0
2008-10-03 21:35:00,1.49285,1.4931,1.49215,1.49235,175200000.0
2008-10-03 21:36:00,1.49235,1.4926,1.49235,1.49245,63600000.0
2008-10-03 21:37:00,1.49245,1.4927,1.49235,1.49235,52800000.0
2008-10-03 21:38:00,1.4924,1.49255,1.49225,1.49245,94800000.0
2008-10-03 21:39:00,1.4923,1.49255,1.49215,1.4922,141600000.0
2008-10-03 21:40:00,1.4922,1.4923,1.49215,1.4922,51600000.0
2008-10-03 21:41:00,1.49235,1.49245,1.4919,1.49215,93600000.0
2008-10-03 21:42:00,1.49215,1.4924,1.49215,1.4922,40800000.0
2008-10-03 21:43:00,1.4922,1.4922,1.49175,1.49175,90000000.0
2008-10-03 21:44:00,1.49195,1.49205,1.4911,1.4916,204000000.0
2008-10-03 21:45:00,1.4916,1.49215,1.4912,1.49215,198000000.0
2008-10-03 21:46:00,1.49215,1.49215,1.49155,1.49195,133200000.0
2008-10-03 21:47:00,1.49195,1.49225,1.4919,1.4921,142800000.0
2008-10-03 21:48:00,1.49205,1.49205,1.49115,1.49115,55200000.0
2008-10-03 21:49:00,1.49115,1.49175,1.491,1.4913,174900000.0
2008-10-03 21:50:00,1.4913,1.49195,1.4913,1.49135,126900000.0
2008-10-03 21:51:00,1.4914,1.49215,1.49135,1.49205,165600000.0
2008-10-03 21:52:00,1.49205,1.4924,1.492,1.49215,162100000.0
2008-10-03 21:53:00,1.49215,1.49265,1.4919,1.49195,318900000.0
2008-10-03 21:54:00,1.4919,1.49265,1.4919,1.49215,365400000.0
2008-10-03 21:55:00,1.49215,1.49265,1.4919,1.49225,272400000.0
2008-10-03 21:56:00,1.49235,1.49295,1.49235,1.4929,154800000.0
2008-10-03 21:57:00,1.49295,1.49365,1.49285,1.49295,126000000.0
2008-10-03 21:58:00,1.49295,1.49305,1.4929,1.4929,305800000.0
2008-10-03 21:59:00,1.4929,1.49305,1.4929,1.4929,186800000.0
2008-10-03 22:00:00,1.4929,1.4929,1.4921,1.4929,164100000.0
2008-10-03 22:01:00,1.4929,1.4929,1.4928,1.4928,209700000.0
2008-10-03 22:02:00,1.4929,1.4929,1.4918,1.4919,241100000.0
2008-10-03 22:03:00,1.4919,1.4919,1.4919,1.4919,59500000.0
2008-10-03 22:04:00,1.4919,1.4919,1.4916,1.4919,306900002.0
2008-10-03 22:05:00,1.4919,1.49195,1.4916,1.4916,219800005.0
2008-10-03 22:06:00,1.4916,1.4917,1.4905,1.4911,496400015.0
2008-10-03 22:07:00,1.4911,1.4913,1.4905,1.4905,438400006.0
2008-10-03 22:08:00,1.4905,1.4911,1.4903,1.4905,322600012.0
2008-10-03 22:09:00,1.4905,1.4905,1.4898,1.4898,630200029.0
2008-10-03 22:10:00,1.4898,1.48995,1.4897,1.4897,396700000.0
2008-10-03 22:11:00,1.4897,1.48985,1.4897,1.48975,405000000.0
2008-10-03 22:12:00,1.48975,1.48995,1.48975,1.4899,91200000.0
2008-10-03 22:13:00,1.48995,1.49035,1.4899,1.49025,88800000.0
2008-10-03 22:14:00,1.49025,1.49035,1.48995,1.49035,45600000.0
2008-10-03 22:15:00,1.49035,1.4906,1.49025,1.49055,72000000.0
2008-10-03 22:16:00,1.49055,1.491,1.49045,1.49055,51600000.0
2008-10-03 22:17:00,1.49065,1.49085,1.4904,1.49045,93600000.0
2008-10-03 22:18:00,1.49045,1.4912,1.49045,1.49105,97200000.0
2008-10-03 22:19:00,1.49105,1.49135,1.491,1.49115,44400000.0
2008-10-03 22:20:00,1.49115,1.49115,1.4909,1.4909,26600000.0
2008-10-03 22:21:00,1.4909,1.4913,1.4909,1.4913,38800000.0
2008-10-03 22:22:00,1.491,1.4914,1.4909,1.49115,67800000.0
2008-10-03 22:23:00,1.49115,1.4913,1.4909,1.49125,34300000.0
2008-10-03 22:24:00,1.4913,1.4914,1.49095,1.4913,38400000.0
2008-10-03 22:25:00,1.4912,1.49125,1.4909,1.4909,72400000.0
2008-10-03 22:26:00,1.49095,1.4912,1.4909,1.4909,50500000.0
2008-10-03 22:27:00,1.4909,1.4912,1.4909,1.4912,38600000.0
2008-10-03 22:28:00,1.4913,1.4914,1.4911,1.4914,36800000.0
2008-10-03 22:29:00,1.4914,1.4914,1.4909,1.4909,180900000.0
2008-10-03 22:30:00,1.4909,1.4909,1.4897,1.49,415000000.0
2008-10-03 22:31:00,1.49,1.49025,1.4896,1.4896,344600001.0
2008-10-03 22:32:00,1.4896,1.4896,1.489,1.489,376800014.0
2008-10-03 22:33:00,1.489,1.489,1.4884,1.4884,664199986.0
2008-10-03 22:34:00,1.4884,1.4884,1.4882,1.4884,1220899964.0
2008-10-03 22:35:00,1.4884,1.4887,1.4884,1.4884,261599993.0
2008-10-03 22:36:00,1.4884,1.489,1.4884,1.4886,134399999.0
2008-10-03 22:37:00,1.48865,1.4888,1.48855,1.4887,75600000.0
2008-10-03 22:38:00,1.4886,1.48925,1.48855,1.4891,115200000.0
2008-10-03 22:39:00,1.48905,1.49035,1.48905,1.49035,153000000.0
2008-10-03 22:40:00,1.49045,1.49055,1.49015,1.49035,44400000.0
2008-10-03 22:41:00,1.49035,1.4906,1.4901,1.49045,177600000.0
2008-10-03 22:42:00,1.49045,1.4911,1.4901,1.4907,91200000.0
2008-10-03 22:43:00,1.49075,1.49075,1.49025,1.4906,57600000.0
2008-10-03 22:44:00,1.49055,1.49125,1.4904,1.49115,118400000.0
2008-10-03 22:45:00,1.49115,1.49115,1.4902,1.49075,42000000.0
2008-10-03 22:46:00,1.4908,1.491,1.4904,1.49075,67200000.0
2008-10-03 22:47:00,1.4907,1.4908,1.49025,1.4907,85200000.0
2008-10-03 22:48:00,1.49055,1.49075,1.4903,1.49045,83400000.0
2008-10-03 22:49:00,1.4905,1.49065,1.4903,1.49035,64800000.0
2008-10-03 22:50:00,1.49045,1.4912,1.4903,1.4909,126600000.0
2008-10-03 22:51:00,1.4911,1.49125,1.49065,1.4911,41200000.0
2008-10-03 22:52:00,1.491,1.49115,1.4906,1.4908,162000000.0
2008-10-03 22:53:00,1.49085,1.4913,1.49085,1.4912,43600000.0
2008-10-03 22:54:00,1.49115,1.4913,1.49085,1.4913,43500000.0
2008-10-03 22:55:00,1.4913,1.4917,1.4911,1.4911,119200000.0
2008-10-03 22:56:00,1.49115,1.4921,1.4911,1.4919,131999998.0
2008-10-03 22:57:00,1.4919,1.4921,1.4919,1.4919,93000000.0
2008-10-03 22:58:00,1.4919,1.4919,1.4917,1.4919,63000000.0
2008-10-03 22:59:00,1.4919,1.4919,1.4914,1.4919,115300000.0
2008-10-05 23:05:00,1.4769,1.4769,1.4767,1.4767,24000000.0
2008-10-05 23:06:00,1.4767,1.47725,1.4767,1.47725,19200000.0
2008-10-05 23:07:00,1.47725,1.4778,1.4768,1.4768,45600000.0
2008-10-05 23:08:00,1.4768,1.47725,1.4768,1.47705,16800000.0
2008-10-05 23:09:00,1.47735,1.47735,1.47705,1.47725,16800000.0
2008-10-05 23:10:00,1.47725,1.47725,1.47705,1.47705,31200000.0
2008-10-05 23:11:00,1.47705,1.47745,1.47705,1.47745,28800000.0
2008-10-05 23:12:00,1.4777,1.47845,1.4777,1.47845,38400000.0
2008-10-05 23:13:00,1.47845,1.47855,1.47835,1.47845,12000000.0
2008-10-05 23:14:00,1.4779,1.4781,1.4779,1.4781,16800000.0
2008-10-05 23:15:00,1.4781,1.4782,1.4781,1.4782,9600000.0
2008-10-05 23:16:00,1.4782,1.4782,1.4781,1.4781,4800000.0
2008-10-05 23:17:00,1.4781,1.4783,1.4781,1.4783,21600000.0
2008-10-05 23:18:00,1.47845,1.47865,1.47845,1.47845,9600000.0
2008-10-05 23:19:00,1.47845,1.4795,1.47845,1.4792,69600000.0
2008-10-05 23:20:00,1.47935,1.4802,1.47915,1.4802,57600000.0
2008-10-05 23:21:00,1.4802,1.4802,1.4786,1.479,21600000.0
2008-10-05 23:22:00,1.479,1.47965,1.479,1.47965,26400000.0
2008-10-05 23:23:00,1.4798,1.48,1.47965,1.4799,16800000.0
2008-10-05 23:24:00,1.4798,1.4802,1.47935,1.4802,33600000.0
2008-10-05 23:25:00,1.48055,1.48095,1.4801,1.4801,38400000.0
2008-10-05 23:26:00,1.4799,1.4811,1.47965,1.48075,84000000.0
2008-10-05 23:27:00,1.48075,1.4813,1.48075,1.4813,33600000.0
2008-10-05 23:28:00,1.4814,1.4814,1.48055,1.48075,52800000.0
2008-10-05 23:29:00,1.48065,1.48065,1.4802,1.48055,21600000.0
2008-10-05 23:30:00,1.48045,1.4809,1.48045,1.48075,24000000.0
2008-10-05 23:31:00,1.48065,1.48095,1.4802,1.48075,36000000.0
2008-10-05 23:32:00,1.48065,1.4808,1.4799,1.4808,16800000.0
2008-10-05 23:33:00,1.4809,1.48095,1.4799,1.4801,26400000.0
2008-10-05 23:34:00,1.4801,1.4814,1.4801,1.4814,9600000.0
2008-10-05 23:35:00,1.4813,1.48135,1.4809,1.4809,19200000.0
2008-10-05 23:36:00,1.4813,1.4813,1.4809,1.4809,4800000.0
2008-10-05 23:37:00,1.48135,1.48135,1.4807,1.4809,21600000.0
2008-10-05 23:38:00,1.48115,1.48135,1.4809,1.4809,16800000.0
2008-10-05 23:39:00,1.4812,1.4812,1.4809,1.4809,12000000.0
2008-10-05 23:40:00,1.4814,1.4814,1.4809,1.4809,7200000.0
2008-10-05 23:41:00,1.4811,1.4811,1.4811,1.4811,2400000.0
2008-10-05 23:42:00,1.4806,1.4811,1.4806,1.48075,28800000.0
2008-10-05 23:43:00,1.4807,1.48075,1.4804,1.48075,31200000.0
2008-10-05 23:44:00,1.48065,1.48065,1.47985,1.48015,43200000.0
2008-10-05 23:45:00,1.4801,1.48025,1.47985,1.47995,45600000.0
2008-10-05 23:46:00,1.4798,1.48,1.4794,1.47995,24000000.0
2008-10-05 23:47:00,1.48,1.48,1.4799,1.4799,12000000.0
2008-10-05 23:48:00,1.47965,1.4798,1.4792,1.4792,60000000.0
2008-10-05 23:49:00,1.4792,1.4792,1.47775,1.47835,72000000.0
2008-10-05 23:50:00,1.4781,1.4795,1.47705,1.4775,74400000.0
2008-10-05 23:51:00,1.4775,1.47825,1.4775,1.4776,36000000.0
2008-10-05 23:52:00,1.47745,1.4777,1.4772,1.4777,9600000.0
2008-10-05 23:53:00,1.47855,1.4786,1.4781,1.47845,43200000.0
2008-10-05 23:54:00,1.4785,1.47855,1.4767,1.4767,134400000.0
2008-10-05 23:55:00,1.4763,1.47675,1.47555,1.47595,120000000.0
2008-10-05 23:56:00,1.47585,1.47635,1.47585,1.476,38400000.0
2008-10-05 23:57:00,1.4762,1.4774,1.4762,1.4771,115200000.0
2008-10-05 23:58:00,1.4771,1.47805,1.4764,1.47655,62400000.0
2008-10-05 23:59:00,1.47635,1.4767,1.47625,1.47655,36000000.0
2008-10-06 00:00:00,1.4765,1.478,1.4765,1.4766,67200000.0
2008-10-06 00:01:00,1.47705,1.47755,1.4766,1.47695,40800000.0
2008-10-06 00:02:00,1.47745,1.4786,1.4767,1.4767,64800000.0
2008-10-06 00:03:00,1.47735,1.47915,1.4767,1.47915,72000000.0
2008-10-06 00:04:00,1.4789,1.4792,1.4789,1.4789,30900000.0
2008-10-06 00:05:00,1.4789,1.47895,1.4789,1.4789,50700000.0
2008-10-06 00:06:00,1.4789,1.4789,1.4789,1.4789,52200000.0
2008-10-06 00:07:00,1.4789,1.4789,1.4789,1.4789,139200000.0
2008-10-06 00:08:00,1.4789,1.47895,1.4789,1.4789,98100000.0
2008-10-06 00:09:00,1.4789,1.4789,1.4789,1.4789,63300000.0
2008-10-06 00:10:00,1.4789,1.47945,1.4789,1.47945,60300000.0
2008-10-06 00:11:00,1.4795,1.4795,1.4792,1.4793,42900000.0
2008-10-06 00:12:00,1.47935,1.4797,1.47925,1.4793,20700000.0
2008-10-06 00:13:00,1.47935,1.4798,1.47935,1.47975,99800000.0
2008-10-06 00:14:00,1.4798,1.47985,1.4797,1.4797,39000000.0
2008-10-06 00:15:00,1.4797,1.4799,1.4797,1.4797,46900000.0
2008-10-06 00:16:00,1.48005,1.4803,1.4799,1.48015,102500000.0
2008-10-06 00:17:00,1.4801,1.4806,1.48,1.4804,127200000.0
2008-10-06 00:18:00,1.4799,1.4803,1.4792,1.4793,363900000.0
2008-10-06 00:19:00,1.4801,1.4804,1.4801,1.4801,363900000.0
2008-10-06 00:20:00,1.4801,1.4801,1.4801,1.4801,122500000.0
2008-10-06 00:21:00,1.4795,1.4795,1.4794,1.4794,28900000.0
2008-10-06 00:22:00,1.4795,1.4798,1.4795,1.4798,28900000.0
2008-10-06 00:23:00,1.4797,1.4803,1.4793,1.4801,28900000.0
2008-10-06 00:24:00,1.4802,1.4802,1.4801,1.4801,28900000.0
2008-10-06 00:25:00,1.4802,1.4802,1.4801,1.4802,28900000.0
2008-10-06 00:26:00,1.48035,1.4804,1.4802,1.4802,28900000.0
2008-10-06 00:27:00,1.4803,1.4812,1.4803,1.4812,84000000.0
2008-10-06 00:28:00,1.4808,1.4815,1.4808,1.4814,55500000.0
2008-10-06 00:29:00,1.4815,1.48165,1.4813,1.4814,159700000.0
2008-10-06 00:30:00,1.4816,1.48175,1.4814,1.4815,156900000.0
2008-10-06 00:31:00,1.4812,1.4814,1.4809,1.4812,46800000.0
2008-10-06 00:32:00,1.4811,1.4812,1.4809,1.4812,46800000.0
2008-10-06 00:33:00,1.4811,1.4812,1.4811,1.4812,46800000.0
2008-10-06 00:34:00,1.4814,1.4815,1.4813,1.4815,46800000.0
2008-10-06 00:35:00,1.4815,1.48155,1.4814,1.4814,46800000.0
2008-10-06 00:36:00,1.4814,1.4815,1.4814,1.4815,139700005.0
2008-10-06 00:37:00,1.4813,1.4813,1.4808,1.4808,139700005.0
2008-10-06 00:38:00,1.4809,1.4814,1.4809,1.4809,139700005.0
2008-10-06 00:39:00,1.4809,1.4809,1.4809,1.4809,104800004.0
2008-10-06 00:40:00,1.48,1.4813,1.48,1.4812,64400002.0
2008-10-06 00:41:00,1.48095,1.48095,1.4806,1.4806,64400002.0
2008-10-06 00:42:00,1.4807,1.4807,1.4803,1.4804,57200002.0
2008-10-06 00:43:00,1.4805,1.4807,1.4805,1.4806,57200002.0
2008-10-06 00:44:00,1.4807,1.4808,1.4803,1.4803,57200002.0
2008-10-06 00:45:00,1.4805,1.4807,1.4805,1.4807,57200002.0
2008-10-06 00:46:00,1.48065,1.48065,1.4806,1.4806,57200002.0
2008-10-06 00:47:00,1.4805,1.4805,1.4802,1.4802,559700007.0
2008-10-06 00:49:00,1.48,1.48,1.48,1.48,559700007.0
2008-10-06 00:50:00,1.4806,1.4806,1.4798,1.4798,559700007.0
2008-10-06 00:51:00,1.48,1.48,1.4782,1.4782,95700000.0
2008-10-06 00:52:00,1.4782,1.4782,1.4782,1.4782,34800000.0
2008-10-06 00:53:00,1.478,1.478,1.478,1.478,34800000.0
2008-10-06 00:54:00,1.4782,1.4782,1.4782,1.4782,34800000.0
2008-10-06 00:55:00,1.4782,1.4785,1.4782,1.4784,18300000.0
2008-10-06 00:56:00,1.47875,1.47875,1.4784,1.4784,13500000.0
2008-10-06 00:57:00,1.4782,1.4782,1.4782,1.4782,54800001.0
2008-10-06 00:58:00,1.4782,1.4782,1.4782,1.4782,157200006.0
2008-10-06 00:59:00,1.4782,1.4782,1.4782,1.4782,314400012.0
2008-10-06 01:00:00,1.4782,1.4782,1.4782,1.4782,104800004.0
2008-10-06 01:01:00,1.4782,1.4782,1.4782,1.4782,26200001.0
2008-10-06 01:02:00,1.4782,1.4782,1.4782,1.4782,262000010.0
2008-10-06 01:03:00,1.4782,1.4782,1.4782,1.4782,209600008.0
2008-10-06 01:04:00,1.4782,1.4782,1.4782,1.4782,655000025.0
2008-10-06 01:05:00,1.4782,1.4782,1.4782,1.4782,288200011.0
2008-10-06 01:06:00,1.478,1.478,1.4775,1.4775,282900002.0
2008-10-06 01:07:00,1.4771,1.4773,1.4769,1.4773,179100000.0
2008-10-06 01:08:00,1.4772,1.4773,1.477,1.4771,179100000.0
2008-10-06 01:09:00,1.4772,1.4774,1.4771,1.4774,179100000.0
2008-10-06 01:10:00,1.4775,1.47795,1.4774,1.47795,179100000.0
2008-10-06 01:11:00,1.4779,1.47945,1.4779,1.4792,193800000.0
2008-10-06 01:12:00,1.4792,1.47945,1.4792,1.4792,302700002.0
2008-10-06 01:13:00,1.4794,1.47975,1.4792,1.4792,240800003.0
2008-10-06 01:14:00,1.47925,1.47935,1.4792,1.4792,57800001.0
2008-10-06 01:15:00,1.4793,1.4794,1.4791,1.4791,109100000.0
2008-10-06 01:16:00,1.4793,1.4795,1.4788,1.4793,109100000.0
2008-10-06 01:17:00,1.4796,1.4796,1.4792,1.4792,109100000.0
2008-10-06 01:18:00,1.4785,1.4794,1.4785,1.4789,49400001.0
2008-10-06 01:19:00,1.479,1.4794,1.479,1.479,49400001.0
2008-10-06 01:20:00,1.4792,1.47925,1.4792,1.47925,49400001.0
2008-10-06 01:21:00,1.47945,1.48045,1.4794,1.48015,300000000.0
2008-10-06 01:22:00,1.4802,1.48035,1.48015,1.48035,78000000.0
2008-10-06 01:23:00,1.48035,1.48035,1.4799,1.4799,124400002.0
2008-10-06 01:24:00,1.4799,1.48035,1.4799,1.48005,199800005.0
2008-10-06 01:25:00,1.4801,1.48025,1.4797,1.4797,278400005.0
2008-10-06 01:26:00,1.47995,1.48,1.4797,1.4797,377099985.0
2008-10-06 01:27:00,1.4797,1.4797,1.4797,1.4797,77399997.0
2008-10-06 01:28:00,1.4797,1.4797,1.4797,1.4797,175499990.0
2008-10-06 01:29:00,1.4796,1.4798,1.4793,1.4795,140399992.0
2008-10-06 01:30:00,1.4797,1.4797,1.4797,1.4797,140399992.0
2008-10-06 01:31:00,1.4797,1.4797,1.4797,1.4797,471899977.0
2008-10-06 01:32:00,1.4797,1.4797,1.4797,1.4797,421199976.0
2008-10-06 01:33:00,1.4797,1.4797,1.4797,1.4797,491399972.0
2008-10-06 01:34:00,1.48,1.48,1.48,1.48,2500000.0
2008-10-06 01:35:00,1.4797,1.4801,1.4797,1.4797,123399994.0
2008-10-06 01:36:00,1.4797,1.4802,1.4795,1.4797,560899999.0
2008-10-06 01:37:00,1.4798,1.4798,1.4797,1.4797,274200002.0
2008-10-06 01:38:00,1.4797,1.4797,1.4797,1.4797,274000005.0
2008-10-06 01:39:00,1.4797,1.4797,1.4797,1.4797,288200011.0
2008-10-06 01:40:00,1.4797,1.4797,1.479,1.4797,1965300074.0
2008-10-06 01:41:00,1.4797,1.4797,1.4797,1.4797,157200006.0
2008-10-06 01:42:00,1.4797,1.4797,1.4797,1.4797,209600008.0
2008-10-06 01:43:00,1.4797,1.4797,1.4784,1.479,736700019.0
2008-10-06 01:44:00,1.479,1.479,1.4769,1.4778,1657400035.0
2008-10-06 01:45:00,1.4774,1.4778,1.4772,1.4776,48700000.0
2008-10-06 01:46:00,1.4778,1.47795,1.47775,1.4778,48700000.0
2008-10-06 01:47:00,1.47795,1.47825,1.47755,1.47785,420400000.0
2008-10-06 01:48:00,1.4778,1.47855,1.47755,1.47855,186000000.0
2008-10-06 01:49:00,1.4785,1.4785,1.4766,1.4766,777100002.0
2008-10-06 01:50:00,1.4766,1.4766,1.4766,1.4766,447800000.0
2008-10-06 01:51:00,1.4766,1.47755,1.4763,1.47725,901600003.0
2008-10-06 01:52:00,1.478,1.478,1.4765,1.4772,470700000.0
2008-10-06 01:53:00,1.47725,1.4784,1.47725,1.4776,167600000.0
2008-10-06 01:54:00,1.4776,1.4791,1.4776,1.47865,214900000.0
2008-10-06 01:55:00,1.4786,1.47985,1.4786,1.4793,442699999.0
2008-10-06 01:56:00,1.4794,1.4796,1.4786,1.4789,76400000.0
2008-10-06 01:57:00,1.4792,1.4796,1.4789,1.4794,76400000.0
2008-10-06 01:58:00,1.4795,1.47975,1.47945,1.47975,76400000.0
2008-10-06 01:59:00,1.47975,1.48035,1.47945,1.4798,581900002.0
2008-10-06 02:00:00,1.4798,1.4798,1.4798,1.4798,1120000000.0
2008-10-06 02:01:00,1.4798,1.4803,1.47965,1.4803,487700000.0
2008-10-06 02:02:00,1.4804,1.48045,1.4803,1.4803,9600000.0
2008-10-06 02:03:00,1.4803,1.48045,1.4803,1.4804,45600000.0
2008-10-06 02:04:00,1.48045,1.4811,1.4803,1.4808,357399998.0
2008-10-06 02:05:00,1.4808,1.48095,1.48055,1.4807,296200002.0
2008-10-06 02:06:00,1.48085,1.481,1.4807,1.4808,184900002.0
2008-10-06 02:07:00,1.4808,1.482,1.4808,1.4817,337999998.0
2008-10-06 02:08:00,1.4817,1.482,1.4817,1.4818,29400000.0
2008-10-06 02:09:00,1.4818,1.4818,1.4818,1.4818,43500000.0
2008-10-06 02:10:00,1.4818,1.4818,1.4811,1.4811,1294199996.0
2008-10-06 02:11:00,1.4803,1.4805,1.4803,1.4803,116700001.0
2008-10-06 02:12:00,1.4804,1.4805,1.4803,1.4803,77399999.0
2008-10-06 02:13:00,1.48035,1.48035,1.4803,1.4803,7200000.0
2008-10-06 02:14:00,1.4803,1.4803,1.4803,1.4803,19200000.0
2008-10-06 02:15:00,1.4803,1.4803,1.4803,1.4803,41400000.0
2008-10-06 02:16:00,1.4803,1.48125,1.4803,1.48125,177299999.0
2008-10-06 02:17:00,1.4813,1.48165,1.4812,1.4812,205900000.0
2008-10-06 02:18:00,1.4812,1.4812,1.4803,1.4812,465400001.0
2008-10-06 02:19:00,1.4812,1.4812,1.4806,1.4806,450299999.0
2008-10-06 02:20:00,1.4806,1.4806,1.4785,1.4785,657000002.0
2008-10-06 02:21:00,1.4785,1.48045,1.4785,1.48045,513299998.0
2008-10-06 02:22:00,1.4804,1.4807,1.4804,1.4807,95700000.0
2008-10-06 02:23:00,1.4807,1.4807,1.4803,1.4804,746500000.0
2008-10-06 02:24:00,1.4804,1.48065,1.4803,1.4803,174700004.0
2008-10-06 02:25:00,1.48035,1.48065,1.4802,1.48045,112200000.0
2008-10-06 02:26:00,1.4804,1.4814,1.4803,1.4812,169400000.0
2008-10-06 02:27:00,1.4813,1.48155,1.4812,1.48145,158400000.0
2008-10-06 02:28:00,1.4813,1.48145,1.4813,1.4813,407300000.0
2008-10-06 02:29:00,1.4813,1.48165,1.4813,1.48165,293700000.0
2008-10-06 02:30:00,1.48165,1.48215,1.48165,1.4818,327000004.0
2008-10-06 02:31:00,1.4818,1.48325,1.4818,1.4822,283300009.0
2008-10-06 02:32:00,1.4822,1.4822,1.4817,1.48175,151800000.0
2008-10-06 02:33:00,1.4817,1.4819,1.4817,1.4817,130200000.0
2008-10-06 02:34:00,1.4817,1.48185,1.4817,1.48185,726800000.0
2008-10-06 02:35:00,1.48205,1.48205,1.4817,1.48175,746699984.0
2008-10-06 02:36:00,1.4819,1.48225,1.48185,1.48215,165700000.0
2008-10-06 02:37:00,1.4822,1.48315,1.4822,1.4828,316900000.0
2008-10-06 02:38:00,1.4828,1.48295,1.4827,1.4828,897500011.0
2008-10-06 02:39:00,1.4828,1.4828,1.4828,1.4828,391500000.0
2008-10-06 02:40:00,1.48285,1.48285,1.4826,1.48285,422299998.0
2008-10-06 02:41:00,1.4831,1.48315,1.48275,1.4831,456200002.0
2008-10-06 02:42:00,1.4831,1.4831,1.4831,1.4831,121800000.0
2008-10-06 02:43:00,1.4831,1.4831,1.4831,1.4831,565500000.0
2008-10-06 02:44:00,1.4831,1.4831,1.4831,1.4831,17400000.0
2008-10-06 02:45:00,1.4825,1.4826,1.4824,1.4825,23200000.0
2008-10-06 02:46:00,1.4822,1.4825,1.4822,1.4825,23200000.0
2008-10-06 02:47:00,1.4823,1.4825,1.4821,1.4821,23200000.0
2008-10-06 02:48:00,1.4827,1.4831,1.4827,1.4831,23200000.0
2008-10-06 02:49:00,1.4827,1.4831,1.4827,1.4827,37700000.0
2008-10-06 02:50:00,1.4831,1.4831,1.4827,1.4831,26100000.0
2008-10-06 02:51:00,1.4825,1.483,1.4823,1.4828,86100000.0
2008-10-06 02:52:00,1.4832,1.48355,1.4831,1.48345,86100000.0
2008-10-06 02:53:00,1.4832,1.4835,1.4832,1.4833,273799999.0
2008-10-06 02:54:00,1.4833,1.4836,1.4831,1.4833,194299999.0
2008-10-06 02:55:00,1.4833,1.4833,1.4807,1.4807,1034700001.0
2008-10-06 02:56:00,1.4827,1.4827,1.4807,1.4827,2122799913.0
2008-10-06 02:57:00,1.4822,1.4829,1.4819,1.4823,1123199936.0
2008-10-06 02:58:00,1.4827,1.4827,1.4827,1.4827,1123199936.0
2008-10-06 02:59:00,1.4827,1.48275,1.4827,1.48275,1411499920.0
2008-10-06 03:00:00,1.48275,1.48275,1.4827,1.4827,1479099918.0
2008-10-06 03:01:00,1.482,1.4828,1.482,1.4824,1017899942.0
2008-10-06 03:02:00,1.4827,1.4827,1.4827,1.4827,1017899942.0
2008-10-06 03:03:00,1.4827,1.4827,1.4822,1.4822,961799975.0
2008-10-06 03:04:00,1.4822,1.4822,1.4822,1.4822,609000000.0
2008-10-06 03:05:00,1.4822,1.4822,1.4814,1.4814,167900000.0
2008-10-06 03:06:00,1.4814,1.4814,1.4814,1.4814,829700000.0
2008-10-06 03:07:00,1.48145,1.48145,1.4814,1.4814,19900000.0
2008-10-06 03:08:00,1.4814,1.48145,1.4814,1.48145,22300000.0
2008-10-06 03:09:00,1.4815,1.4815,1.4814,1.4814,57300000.0
2008-10-06 03:10:00,1.4814,1.4814,1.4805,1.4812,811100008.0
2008-10-06 03:11:00,1.4812,1.4812,1.4805,1.4805,343399998.0
2008-10-06 03:12:00,1.4804,1.4804,1.4802,1.4804,260700000.0
2008-10-06 03:13:00,1.4805,1.481,1.4805,1.4809,260700000.0
2008-10-06 03:14:00,1.48095,1.48105,1.4806,1.4809,269900000.0
2008-10-06 03:15:00,1.48095,1.4811,1.4808,1.48105,91700000.0
2008-10-06 03:16:00,1.4811,1.48185,1.4811,1.48185,188300000.0
2008-10-06 03:17:00,1.4817,1.48215,1.4817,1.4818,152700000.0
2008-10-06 03:18:00,1.4818,1.48275,1.4818,1.4822,223700000.0
2008-10-06 03:19:00,1.48235,1.48235,1.4822,1.48225,44100000.0
2008-10-06 03:20:00,1.4822,1.4824,1.4822,1.4823,74400000.0
2008-10-06 03:21:00,1.4823,1.4825,1.48185,1.48185,81600000.0
2008-10-06 03:22:00,1.4819,1.4819,1.4818,1.4818,420500004.0
2008-10-06 03:23:00,1.4818,1.4818,1.4818,1.4818,420000000.0
2008-10-06 03:24:00,1.4818,1.4818,1.4818,1.4818,490000000.0
2008-10-06 03:25:00,1.4818,1.4818,1.4808,1.4818,291100000.0
2008-10-06 03:26:00,1.4813,1.4818,1.481,1.4818,76000002.0
2008-10-06 03:27:00,1.4818,1.4819,1.4818,1.4818,76000002.0
2008-10-06 03:28:00,1.4819,1.48205,1.4817,1.4818,255600001.0
2008-10-06 03:29:00,1.4817,1.482,1.4817,1.482,163200000.0
2008-10-06 03:30:00,1.48205,1.48225,1.4818,1.4819,247400000.0
2008-10-06 03:31:00,1.48195,1.48225,1.4818,1.48205,246600002.0
2008-10-06 03:32:00,1.482,1.482,1.4818,1.4818,350400000.0
2008-10-06 03:33:00,1.48185,1.48285,1.4818,1.48235,396000000.0
2008-10-06 03:34:00,1.4825,1.4825,1.4817,1.4817,297500000.0
2008-10-06 03:35:00,1.4813,1.4814,1.4806,1.4814,555599994.0
2008-10-06 03:36:00,1.48175,1.482,1.4817,1.482,555599994.0
2008-10-06 03:37:00,1.48195,1.48215,1.4812,1.4814,490600000.0
2008-10-06 03:38:00,1.48135,1.48235,1.48135,1.4823,224100000.0
2008-10-06 03:39:00,1.48225,1.4827,1.4818,1.48235,332100000.0
2008-10-06 03:40:00,1.4823,1.48275,1.4823,1.48245,112899999.0
2008-10-06 03:41:00,1.48245,1.48245,1.4823,1.48245,120200000.0
2008-10-06 03:42:00,1.48245,1.48265,1.4823,1.4823,161800000.0
2008-10-06 03:43:00,1.4824,1.48305,1.4823,1.48235,226899999.0
2008-10-06 03:44:00,1.4825,1.4831,1.4825,1.4828,63100000.0
2008-10-06 03:45:00,1.4829,1.483,1.4828,1.483,84199999.0
2008-10-06 03:46:00,1.483,1.483,1.4828,1.4828,242999998.0
2008-10-06 03:47:00,1.48285,1.4833,1.4828,1.48295,296900000.0
2008-10-06 03:48:00,1.4829,1.4837,1.4828,1.4832,385200000.0
2008-10-06 03:49:00,1.4833,1.48365,1.48315,1.48345,368100000.0
2008-10-06 03:50:00,1.4835,1.48395,1.48315,1.4837,221800000.0
2008-10-06 03:51:00,1.48365,1.48415,1.4834,1.48415,347600000.0
2008-10-06 03:52:00,1.48415,1.48415,1.4833,1.48365,421700000.0
2008-10-06 03:53:00,1.4836,1.48365,1.4827,1.4827,358300000.0
2008-10-06 03:54:00,1.48275,1.48285,1.48225,1.48285,283300000.0
2008-10-06 03:55:00,1.48285,1.48285,1.4824,1.4824,522200003.0
2008-10-06 03:56:00,1.4824,1.4831,1.4823,1.483,156900000.0
2008-10-06 03:57:00,1.48295,1.48295,1.4827,1.4828,172800000.0
2008-10-06 03:58:00,1.48285,1.4831,1.48285,1.4829,98400000.0
2008-10-06 03:59:00,1.483,1.4832,1.4823,1.48265,392700000.0
2008-10-06 04:00:00,1.4827,1.48275,1.4823,1.4823,293400000.0
2008-10-06 04:01:00,1.4823,1.4823,1.4823,1.4823,278400000.0
2008-10-06 04:02:00,1.4823,1.4823,1.4823,1.4823,358200000.0
2008-10-06 04:03:00,1.4823,1.4823,1.4823,1.4823,203100000.0
2008-10-06 04:04:00,1.4823,1.4823,1.4823,1.4823,487200000.0
2008-10-06 04:05:00,1.4823,1.4823,1.4823,1.4823,121800000.0
2008-10-06 04:06:00,1.4823,1.4823,1.4823,1.4823,217500000.0
2008-10-06 04:07:00,1.4823,1.4823,1.482,1.482,223300000.0
2008-10-06 04:08:00,1.4823,1.4823,1.482,1.482,371200000.0
2008-10-06 04:09:00,1.482,1.48205,1.482,1.482,194099998.0
2008-10-06 04:10:00,1.482,1.48205,1.482,1.482,232799998.0
2008-10-06 04:11:00,1.482,1.482,1.482,1.482,60900000.0
2008-10-06 04:12:00,1.4821,1.4821,1.482,1.482,169600000.0
2008-10-06 04:13:00,1.48205,1.48265,1.48205,1.4824,169600000.0
2008-10-06 04:14:00,1.48245,1.4825,1.48215,1.48235,188400000.0
2008-10-06 04:15:00,1.4824,1.4824,1.48185,1.48225,63600000.0
2008-10-06 04:16:00,1.4823,1.48235,1.48215,1.48215,157200000.0
2008-10-06 04:17:00,1.48245,1.4826,1.4822,1.48245,64600001.0
2008-10-06 04:18:00,1.48215,1.4829,1.4821,1.48275,146399999.0
2008-10-06 04:19:00,1.4826,1.48285,1.4825,1.4827,167399996.0
2008-10-06 04:20:00,1.48265,1.48265,1.4822,1.4823,18000000.0
2008-10-06 04:21:00,1.48225,1.48235,1.48195,1.482,84100000.0
2008-10-06 04:22:00,1.482,1.482,1.48165,1.4818,26400000.0
2008-10-06 04:23:00,1.4818,1.4818,1.4815,1.48155,10800000.0
2008-10-06 04:24:00,1.4816,1.4819,1.48095,1.48165,62400000.0
2008-10-06 04:25:00,1.4817,1.4821,1.4817,1.48195,80600000.0
2008-10-06 04:26:00,1.4821,1.4821,1.48195,1.48205,50400000.0
2008-10-06 04:27:00,1.482,1.48245,1.482,1.48235,48000000.0
2008-10-06 04:28:00,1.48235,1.4826,1.48225,1.4826,120400000.0
2008-10-06 04:29:00,1.4828,1.4828,1.4826,1.4827,52800000.0
2008-10-06 04:30:00,1.4827,1.48305,1.4826,1.483,115200000.0
2008-10-06 04:31:00,1.48295,1.48305,1.4828,1.48295,210000005.0
2008-10-06 04:32:00,1.483,1.48375,1.483,1.4837,36000000.0
2008-10-06 04:33:00,1.48355,1.4837,1.4832,1.4835,32700000.0
2008-10-06 04:34:00,1.48345,1.4835,1.4833,1.4834,19200000.0
2008-10-06 04:35:00,1.4833,1.4834,1.4833,1.4834,2400000.0
2008-10-06 04:36:00,1.48365,1.48385,1.4836,1.4836,24000000.0
2008-10-06 04:37:00,1.4836,1.4836,1.4834,1.48355,8400000.0
2008-10-06 04:38:00,1.4835,1.4839,1.4835,1.4839,18000000.0
2008-10-06 04:39:00,1.48385,1.4839,1.48375,1.48385,18000000.0
2008-10-06 04:40:00,1.4838,1.4841,1.4836,1.48405,18000000.0
2008-10-06 04:41:00,1.484,1.4843,1.484,1.48415,22800000.0
2008-10-06 04:42:00,1.4841,1.48445,1.48405,1.4844,13300000.0
2008-10-06 04:43:00,1.48435,1.4844,1.4843,1.4843,4800000.0
2008-10-06 04:44:00,1.48435,1.4844,1.4843,1.4843,18000000.0
2008-10-06 04:45:00,1.48435,1.48435,1.4843,1.4843,3600000.0
2008-10-06 04:46:00,1.48425,1.4843,1.48425,1.4843,4800000.0
2008-10-06 04:47:00,1.48445,1.48465,1.48425,1.48425,94900000.0
2008-10-06 04:48:00,1.4842,1.4842,1.4832,1.4833,180900001.0
2008-10-06 04:49:00,1.4833,1.48335,1.4833,1.4833,150300000.0
2008-10-06 04:50:00,1.4833,1.4833,1.482,1.4833,253900000.0
2008-10-06 04:51:00,1.4821,1.4833,1.48185,1.48185,183200000.0
2008-10-06 04:52:00,1.48185,1.4819,1.4817,1.4819,33600000.0
2008-10-06 04:53:00,1.48185,1.482,1.4818,1.4819,14400000.0
2008-10-06 04:54:00,1.48195,1.4828,1.48195,1.4826,58900000.0
2008-10-06 04:55:00,1.48245,1.48245,1.482,1.482,38400000.0
2008-10-06 04:56:00,1.482,1.4821,1.482,1.482,39300000.0
2008-10-06 04:57:00,1.4821,1.4821,1.4821,1.4821,52800000.0
2008-10-06 04:58:00,1.482,1.4821,1.482,1.4821,52800000.0
2008-10-06 04:59:00,1.48215,1.48265,1.48215,1.48245,24000000.0
2008-10-06 05:00:00,1.4824,1.4824,1.48225,1.48235,12000000.0
2008-10-06 05:01:00,1.48235,1.48235,1.48235,1.48235,7200000.0
2008-10-06 05:02:00,1.48235,1.4828,1.48235,1.4825,90000000.0
2008-10-06 05:03:00,1.4825,1.4826,1.48205,1.4822,58800000.0
2008-10-06 05:04:00,1.48215,1.48235,1.4821,1.48225,80400000.0
2008-10-06 05:05:00,1.4822,1.48245,1.4822,1.48235,66000000.0
2008-10-06 05:06:00,1.48225,1.48255,1.48225,1.48235,74400000.0
2008-10-06 05:07:00,1.4822,1.4822,1.4822,1.4822,1200000.0
2008-10-06 05:08:00,1.4822,1.4822,1.48175,1.48185,44400000.0
2008-10-06 05:09:00,1.48185,1.48185,1.4816,1.48185,142900000.0
2008-10-06 05:10:00,1.4819,1.48195,1.48105,1.4813,129600000.0
2008-10-06 05:11:00,1.48125,1.48225,1.4811,1.4817,115600000.0
2008-10-06 05:12:00,1.4817,1.48225,1.4816,1.48195,102100000.0
2008-10-06 05:13:00,1.482,1.4825,1.4817,1.4817,99600000.0
2008-10-06 05:14:00,1.482,1.48215,1.4817,1.4817,41700000.0
2008-10-06 05:15:00,1.4817,1.4817,1.4812,1.4812,354800000.0
2008-10-06 05:16:00,1.4812,1.4812,1.4793,1.4794,274199998.0
2008-10-06 05:17:00,1.4794,1.48025,1.4793,1.4802,81700000.0
2008-10-06 05:18:00,1.48015,1.4809,1.48015,1.48085,126600001.0
2008-10-06 05:19:00,1.48095,1.4817,1.48095,1.4815,313300000.0
2008-10-06 05:20:00,1.4815,1.4818,1.4814,1.4814,398800000.0
2008-10-06 05:21:00,1.4814,1.4814,1.4814,1.4814,278600000.0
2008-10-06 05:22:00,1.4814,1.4816,1.4814,1.4816,106700000.0
2008-10-06 05:23:00,1.48155,1.4817,1.4815,1.4815,20400000.0
2008-10-06 05:24:00,1.48145,1.4815,1.4813,1.48135,26400000.0
2008-10-06 05:25:00,1.4814,1.48155,1.4812,1.4812,26400000.0
2008-10-06 05:26:00,1.4812,1.48135,1.48075,1.48095,38400000.0
2008-10-06 05:27:00,1.48105,1.4813,1.48105,1.48115,44400000.0
2008-10-06 05:28:00,1.481,1.48105,1.4809,1.4809,257100000.0
2008-10-06 05:29:00,1.4809,1.4809,1.4803,1.4809,391899998.0
2008-10-06 05:30:00,1.4809,1.4809,1.4809,1.4809,345300000.0
2008-10-06 05:31:00,1.4809,1.4811,1.48065,1.48105,207900000.0
2008-10-06 05:32:00,1.48105,1.48165,1.48095,1.48165,130800000.0
2008-10-06 05:33:00,1.48165,1.48165,1.48045,1.4816,52000000.0
2008-10-06 05:34:00,1.4815,1.4816,1.4815,1.4816,23200000.0
2008-10-06 05:35:00,1.4815,1.4816,1.48025,1.4804,60400000.0
2008-10-06 05:36:00,1.4804,1.48085,1.4803,1.4803,210600000.0
2008-10-06 05:37:00,1.4803,1.48045,1.4801,1.4801,109300000.0
2008-10-06 05:38:00,1.4801,1.48015,1.4801,1.4801,334900000.0
2008-10-06 05:39:00,1.4801,1.4801,1.4801,1.4801,420000000.0
2008-10-06 05:40:00,1.4801,1.4805,1.4801,1.48045,158000001.0
2008-10-06 05:41:00,1.4805,1.4808,1.48035,1.4808,32400000.0
2008-10-06 05:42:00,1.48085,1.4816,1.48065,1.4812,155899999.0
2008-10-06 05:43:00,1.4811,1.4812,1.4806,1.4809,49200000.0
2008-10-06 05:44:00,1.4808,1.4812,1.48075,1.481,30000000.0
2008-10-06 05:45:00,1.4808,1.4813,1.48065,1.4811,55600000.0
2008-10-06 05:46:00,1.4811,1.4811,1.4811,1.4811,48000000.0
2008-10-06 05:47:00,1.4811,1.4811,1.4811,1.4811,21600000.0
2008-10-06 05:48:00,1.4811,1.4811,1.4811,1.4811,21600000.0
2008-10-06 05:49:00,1.4811,1.4811,1.4808,1.4811,61200000.0
2008-10-06 05:50:00,1.4811,1.4811,1.4808,1.4808,120600000.0
2008-10-06 05:51:00,1.4808,1.4808,1.4806,1.4806,79500000.0
2008-10-06 05:52:00,1.4806,1.4806,1.4806,1.4806,43200000.0
2008-10-06 05:53:00,1.4806,1.4809,1.4806,1.4809,63600000.0
2008-10-06 05:54:00,1.48115,1.48195,1.48115,1.48195,402000000.0
2008-10-06 05:55:00,1.48195,1.48215,1.4817,1.48205,142500000.0
2008-10-06 05:56:00,1.48205,1.4824,1.48205,1.4824,52800000.0
2008-10-06 05:57:00,1.48245,1.48285,1.4824,1.48275,105600000.0
2008-10-06 05:58:00,1.48275,1.483,1.4825,1.483,247300000.0
2008-10-06 05:59:00,1.483,1.48385,1.48275,1.48355,711900000.0
2008-10-06 06:00:00,1.48355,1.48375,1.4834,1.4837,793399995.0
2008-10-06 06:01:00,1.4838,1.4841,1.48345,1.48385,460200000.0
2008-10-06 06:02:00,1.4839,1.4841,1.4836,1.4838,432000000.0
2008-10-06 06:03:00,1.4838,1.4838,1.4831,1.4831,647099999.0
2008-10-06 06:04:00,1.4831,1.4831,1.4818,1.4819,525300000.0
2008-10-06 06:05:00,1.4819,1.4819,1.4818,1.4818,659400000.0
2008-10-06 06:06:00,1.4818,1.48195,1.4818,1.4818,363000000.0
2008-10-06 06:07:00,1.4815,1.4818,1.4814,1.4815,1432600000.0
2008-10-06 06:08:00,1.4816,1.4819,1.4815,1.4816,1432600000.0
2008-10-06 06:09:00,1.4818,1.4818,1.4812,1.4812,1432600000.0
2008-10-06 06:10:00,1.4812,1.4812,1.4801,1.4803,962799998.0
2008-10-06 06:11:00,1.4803,1.4816,1.48025,1.4815,446400000.0
2008-10-06 06:12:00,1.4816,1.48195,1.48115,1.48115,498000000.0
2008-10-06 06:13:00,1.48115,1.4814,1.48085,1.48095,766800000.0
2008-10-06 06:14:00,1.48095,1.482,1.48075,1.48195,498900000.0
2008-10-06 06:15:00,1.4819,1.48275,1.48185,1.48275,403200000.0
2008-10-06 06:16:00,1.48275,1.48365,1.48225,1.4836,445700000.0
2008-10-06 06:17:00,1.48365,1.48465,1.48335,1.4843,725500000.0
2008-10-06 06:18:00,1.4843,1.4843,1.4838,1.4838,547500000.0
2008-10-06 06:19:00,1.4837,1.4837,1.48225,1.48265,460400000.0
2008-10-06 06:20:00,1.48265,1.4831,1.48245,1.4831,180700000.0
2008-10-06 06:21:00,1.4831,1.4831,1.4831,1.4831,59400000.0
2008-10-06 06:22:00,1.4831,1.4831,1.4831,1.4831,93600000.0
2008-10-06 06:23:00,1.4831,1.4836,1.4831,1.4831,344700000.0
2008-10-06 06:24:00,1.4832,1.4835,1.4832,1.48345,100800000.0
2008-10-06 06:25:00,1.48345,1.48375,1.48335,1.48365,163200000.0
2008-10-06 06:26:00,1.4837,1.48485,1.4837,1.48485,157500000.0
2008-10-06 06:27:00,1.4847,1.48505,1.4844,1.4848,367600001.0
2008-10-06 06:28:00,1.4849,1.4849,1.4846,1.48475,147600000.0
2008-10-06 06:29:00,1.4847,1.48475,1.4843,1.4843,300700000.0
2008-10-06 06:30:00,1.4843,1.4843,1.4828,1.4829,489600000.0
2008-10-06 06:31:00,1.4829,1.48335,1.4827,1.48335,262500000.0
2008-10-06 06:32:00,1.48345,1.48345,1.483,1.4831,389100000.0
2008-10-06 06:33:00,1.4831,1.4831,1.4829,1.48295,130800000.0
2008-10-06 06:34:00,1.48295,1.48295,1.48165,1.48245,454800000.0
2008-10-06 06:35:00,1.48245,1.48275,1.48215,1.48235,188400000.0
2008-10-06 06:36:00,1.48235,1.4829,1.48235,1.4826,359100000.0
2008-10-06 06:37:00,1.4826,1.48265,1.48255,1.48255,277200000.0
2008-10-06 06:38:00,1.4826,1.4827,1.4822,1.4822,160800000.0
2008-10-06 06:39:00,1.48215,1.48235,1.482,1.48205,231700000.0
2008-10-06 06:40:00,1.482,1.4821,1.48145,1.48165,481799999.0
2008-10-06 06:41:00,1.48165,1.48235,1.48165,1.48225,265300000.0
2008-10-06 06:42:00,1.48215,1.48225,1.4816,1.48205,444100000.0
2008-10-06 06:43:00,1.48205,1.48355,1.48205,1.4834,339700000.0
2008-10-06 06:44:00,1.4834,1.48415,1.48265,1.48265,400800000.0
2008-10-06 06:45:00,1.4827,1.4837,1.4827,1.4835,414000001.0
2008-10-06 06:46:00,1.48345,1.4838,1.4827,1.4827,712500000.0
2008-10-06 06:47:00,1.4827,1.4838,1.4827,1.48325,529800000.0
2008-10-06 06:48:00,1.4832,1.48395,1.4831,1.48385,350700000.0
2008-10-06 06:49:00,1.4838,1.48475,1.48335,1.48475,213900000.0
2008-10-06 06:50:00,1.48475,1.4854,1.4845,1.4845,526400000.0
2008-10-06 06:51:00,1.4845,1.4847,1.4843,1.4846,707200000.0
2008-10-06 06:52:00,1.48465,1.48475,1.48405,1.48405,564500000.0
2008-10-06 06:53:00,1.4839,1.48395,1.4839,1.4839,968300002.0
2008-10-06 06:54:00,1.4839,1.4839,1.4839,1.4839,1085000000.0
2008-10-06 06:55:00,1.4839,1.4839,1.4839,1.4839,420000000.0
2008-10-06 06:56:00,1.4839,1.4839,1.48195,1.4829,1043100000.0
2008-10-06 06:57:00,1.4829,1.4829,1.4829,1.4829,363900000.0
2008-10-06 06:58:00,1.4829,1.4829,1.4826,1.4826,620599996.0
2008-10-06 06:59:00,1.4826,1.4829,1.4826,1.4829,646699998.0
2008-10-06 07:00:00,1.4829,1.4829,1.4829,1.4829,408900000.0
2008-10-06 07:01:00,1.4829,1.4829,1.4829,1.4829,391500000.0
2008-10-06 07:02:00,1.4829,1.4838,1.4829,1.48365,224100000.0
2008-10-06 07:03:00,1.48365,1.4841,1.4835,1.4838,413000000.0
2008-10-06 07:04:00,1.48385,1.48425,1.4834,1.48395,345500000.0
2008-10-06 07:05:00,1.48395,1.4844,1.48385,1.4841,329599999.0
2008-10-06 07:06:00,1.4841,1.48455,1.4836,1.4842,360700000.0
2008-10-06 07:07:00,1.4843,1.48465,1.48415,1.4842,360399999.0
2008-10-06 07:08:00,1.4843,1.48465,1.48425,1.4845,153200000.0
2008-10-06 07:09:00,1.48455,1.4853,1.484,1.4853,329400000.0
2008-10-06 07:10:00,1.4855,1.48605,1.4851,1.48575,378400000.0
2008-10-06 07:11:00,1.4858,1.4858,1.4851,1.48525,431800000.0
2008-10-06 07:12:00,1.4851,1.48515,1.4851,1.4851,141500000.0
2008-10-06 07:13:00,1.4851,1.4855,1.4851,1.4851,127000000.0
2008-10-06 07:14:00,1.4851,1.4851,1.4844,1.4844,829499994.0
2008-10-06 07:15:00,1.4844,1.4847,1.4836,1.4836,970599992.0
2008-10-06 07:16:00,1.4836,1.4836,1.4836,1.4836,626400000.0
2008-10-06 07:17:00,1.4836,1.4836,1.4836,1.4836,591600000.0
2008-10-06 07:18:00,1.4836,1.4847,1.4836,1.48415,408900000.0
2008-10-06 07:19:00,1.48425,1.48425,1.484,1.484,671999999.0
2008-10-06 07:20:00,1.484,1.484,1.4834,1.4834,1213800009.0
2008-10-06 07:21:00,1.484,1.484,1.4834,1.4834,409800000.0
2008-10-06 07:22:00,1.4834,1.4834,1.4834,1.4834,461100000.0
2008-10-06 07:23:00,1.4834,1.4834,1.4834,1.4834,43500000.0
2008-10-06 07:24:00,1.4834,1.4834,1.4834,1.4834,191400000.0
2008-10-06 07:25:00,1.4834,1.4834,1.4834,1.4834,226200000.0
2008-10-06 07:26:00,1.4831,1.4831,1.483,1.483,382800000.0
2008-10-06 07:27:00,1.4834,1.4834,1.4827,1.4831,382800000.0
2008-10-06 07:28:00,1.4831,1.4831,1.4831,1.4831,713400000.0
2008-10-06 07:29:00,1.4831,1.4831,1.4831,1.4831,156600000.0
2008-10-06 07:30:00,1.4831,1.4831,1.4831,1.4831,374100000.0
2008-10-06 07:31:00,1.4831,1.4831,1.4827,1.4831,435000000.0
2008-10-06 07:32:00,1.4831,1.4831,1.4827,1.4831,203000000.0
2008-10-06 07:33:00,1.4831,1.4831,1.4827,1.4827,66700000.0
2008-10-06 07:34:00,1.4827,1.4827,1.4814,1.48145,317400000.0
2008-10-06 07:35:00,1.4815,1.48185,1.48145,1.48185,182400000.0
2008-10-06 07:36:00,1.48175,1.48205,1.4817,1.48195,212400000.0
2008-10-06 07:37:00,1.482,1.4822,1.48195,1.4821,68400000.0
2008-10-06 07:38:00,1.48215,1.4823,1.4821,1.48215,92400000.0
2008-10-06 07:39:00,1.48205,1.48215,1.4817,1.48185,173100000.0
2008-10-06 07:40:00,1.4817,1.4822,1.4817,1.4822,157100000.0
2008-10-06 07:41:00,1.4819,1.4821,1.4817,1.4817,178400000.0
2008-10-06 07:42:00,1.4817,1.48215,1.4817,1.4819,116200000.0
2008-10-06 07:43:00,1.4817,1.4819,1.48065,1.48075,205700000.0
2008-10-06 07:44:00,1.48075,1.48085,1.47995,1.48085,406800000.0
2008-10-06 07:45:00,1.48105,1.48165,1.4809,1.48145,483500000.0
2008-10-06 07:46:00,1.4815,1.4825,1.4815,1.482,448199998.0
2008-10-06 07:47:00,1.482,1.482,1.4817,1.4818,212400000.0
2008-10-06 07:48:00,1.4818,1.48205,1.4818,1.48205,172800000.0
2008-10-06 07:49:00,1.48185,1.48185,1.4816,1.4816,271200000.0
2008-10-06 07:50:00,1.48165,1.4834,1.48165,1.4834,352700000.0
2008-10-06 07:51:00,1.48335,1.48335,1.48285,1.48285,404200000.0
2008-10-06 07:52:00,1.4829,1.4829,1.4811,1.4812,396200000.0
2008-10-06 07:53:00,1.4812,1.48155,1.4812,1.4812,675000000.0
2008-10-06 07:54:00,1.4812,1.4818,1.481,1.48105,395100000.0
2008-10-06 07:55:00,1.48105,1.4816,1.48105,1.4815,243600000.0
2008-10-06 07:56:00,1.4815,1.4815,1.4806,1.4806,415200001.0
2008-10-06 07:57:00,1.48075,1.48105,1.48015,1.48095,566999999.0
2008-10-06 07:58:00,1.48085,1.48085,1.4802,1.4807,1210699996.0
2008-10-06 07:59:00,1.4807,1.4807,1.4807,1.4807,718200000.0
2008-10-06 08:00:00,1.4807,1.48115,1.48065,1.481,381000000.0
2008-10-06 08:01:00,1.481,1.4815,1.48085,1.4811,468300000.0
2008-10-06 08:02:00,1.48105,1.48105,1.4809,1.4809,635700000.0
2008-10-06 08:03:00,1.4809,1.4809,1.4809,1.4809,465900000.0
2008-10-06 08:04:00,1.4809,1.48095,1.48015,1.4809,728100000.0
2008-10-06 08:05:00,1.4809,1.4809,1.48025,1.4809,866100000.0
2008-10-06 08:06:00,1.4809,1.4816,1.4809,1.481,314200000.0
2008-10-06 08:07:00,1.48095,1.481,1.4806,1.4809,739000000.0
2008-10-06 08:08:00,1.4809,1.48145,1.4788,1.47995,1120099999.0
2008-10-06 08:09:00,1.4799,1.4799,1.47915,1.4799,1387699999.0
2008-10-06 08:10:00,1.4799,1.48005,1.4794,1.4794,1197500000.0
2008-10-06 08:11:00,1.4794,1.4794,1.4788,1.4794,1314000000.0
2008-10-06 08:12:00,1.4794,1.4794,1.4788,1.4794,1591000000.0
2008-10-06 08:13:00,1.4794,1.4796,1.4792,1.4794,1606999989.0
2008-10-06 08:14:00,1.4794,1.4794,1.4794,1.4794,1172500000.0
2008-10-06 08:15:00,1.4794,1.4794,1.4794,1.4794,947400002.0
2008-10-06 08:16:00,1.4794,1.4794,1.4783,1.4792,1501200000.0
2008-10-06 08:17:00,1.4792,1.4792,1.4792,1.4792,356700000.0
2008-10-06 08:18:00,1.4792,1.4792,1.4791,1.4792,452700000.0
2008-10-06 08:19:00,1.4792,1.4797,1.479,1.4794,519800000.0
2008-10-06 08:20:00,1.4794,1.48025,1.4794,1.4801,335100000.0
2008-10-06 08:21:00,1.4801,1.4808,1.4801,1.48065,200400000.0
2008-10-06 08:22:00,1.48055,1.48055,1.4798,1.4804,710400000.0
2008-10-06 08:23:00,1.4804,1.4804,1.48005,1.48025,428600000.0
2008-10-06 08:24:00,1.48025,1.48085,1.48,1.4806,364800000.0
2008-10-06 08:25:00,1.48065,1.4807,1.4805,1.4805,160800000.0
2008-10-06 08:26:00,1.4805,1.4812,1.4805,1.4809,312100000.0
2008-10-06 08:27:00,1.481,1.4819,1.48095,1.4817,300100000.0
2008-10-06 08:28:00,1.4817,1.4817,1.4817,1.4817,103200000.0
2008-10-06 08:29:00,1.4817,1.4817,1.48095,1.4814,190100000.0
2008-10-06 08:30:00,1.4814,1.4817,1.4807,1.4814,114800000.0
2008-10-06 08:31:00,1.4811,1.4817,1.4811,1.4816,292000000.0
2008-10-06 08:32:00,1.4816,1.4818,1.4814,1.4817,238800000.0
2008-10-06 08:33:00,1.4817,1.4817,1.4814,1.4817,92400000.0
2008-10-06 08:34:00,1.4817,1.4817,1.4817,1.4817,56400000.0
2008-10-06 08:35:00,1.4817,1.4821,1.4817,1.4821,156800000.0
2008-10-06 08:36:00,1.4821,1.4824,1.4812,1.4815,437200000.0
2008-10-06 08:37:00,1.4815,1.48285,1.48145,1.4826,573600000.0
2008-10-06 08:38:00,1.4826,1.4826,1.4821,1.4821,1235500000.0
2008-10-06 08:39:00,1.4821,1.4821,1.4821,1.4821,1400000000.0
2008-10-06 08:40:00,1.4821,1.4821,1.4821,1.4821,913600003.0
2008-10-06 08:41:00,1.4821,1.48255,1.4821,1.48255,653500001.0
2008-10-06 08:42:00,1.48265,1.4832,1.4826,1.483,146900000.0
2008-10-06 08:43:00,1.483,1.48335,1.4825,1.4832,416900000.0
2008-10-06 08:44:00,1.4831,1.48335,1.4823,1.4831,756000000.0
2008-10-06 08:45:00,1.4831,1.4831,1.4828,1.4831,470700000.0
2008-10-06 08:46:00,1.48315,1.48415,1.483,1.483,600200000.0
2008-10-06 08:47:00,1.483,1.4832,1.4824,1.4828,686700000.0
2008-10-06 08:48:00,1.48285,1.48285,1.482,1.4824,380800000.0
2008-10-06 08:49:00,1.4824,1.48255,1.48225,1.48255,169100000.0
2008-10-06 08:50:00,1.48255,1.48435,1.48235,1.4833,599800000.0
2008-10-06 08:51:00,1.4833,1.4836,1.4829,1.4832,569000000.0
2008-10-06 08:52:00,1.4832,1.4832,1.4821,1.48255,709600000.0
2008-10-06 08:53:00,1.48255,1.4827,1.4818,1.482,571400000.0
2008-10-06 08:54:00,1.482,1.482,1.48105,1.4816,682200000.0
2008-10-06 08:55:00,1.4815,1.4819,1.4815,1.4818,255600000.0
2008-10-06 08:56:00,1.4818,1.4818,1.481,1.4815,239400000.0
2008-10-06 08:57:00,1.4815,1.4819,1.4812,1.4817,218400000.0
2008-10-06 08:58:00,1.4817,1.4817,1.48055,1.481,408400000.0
2008-10-06 08:59:00,1.4812,1.4812,1.4808,1.481,170800000.0
2008-10-06 09:00:00,1.481,1.48105,1.4802,1.4809,285600000.0
2008-10-06 09:01:00,1.4809,1.481,1.4801,1.4801,133200000.0
2008-10-06 09:02:00,1.4801,1.4806,1.4796,1.4804,551100000.0
2008-10-06 09:03:00,1.48055,1.48125,1.4779,1.4802,778500000.0
2008-10-06 09:04:00,1.4802,1.48045,1.48015,1.48025,355200000.0
2008-10-06 09:05:00,1.4803,1.48115,1.48015,1.48115,366099999.0
2008-10-06 09:06:00,1.4811,1.4811,1.4785,1.4806,913800001.0
2008-10-06 09:07:00,1.48065,1.48195,1.48065,1.48185,521300000.0
2008-10-06 09:08:00,1.4818,1.48215,1.4817,1.48205,431100000.0
2008-10-06 09:09:00,1.48205,1.48255,1.482,1.4824,199200000.0
2008-10-06 09:10:00,1.48235,1.48255,1.4817,1.4819,441000000.0
2008-10-06 09:11:00,1.4819,1.4819,1.4793,1.4811,1001600004.0
2008-10-06 09:12:00,1.4811,1.48185,1.4805,1.48055,648900001.0
2008-10-06 09:13:00,1.4805,1.4812,1.4793,1.4797,746900000.0
2008-10-06 09:14:00,1.4797,1.4797,1.479,1.4796,455000000.0
2008-10-06 09:15:00,1.4795,1.4805,1.47935,1.48005,525200000.0
2008-10-06 09:16:00,1.48,1.48005,1.47975,1.4798,445200000.0
2008-10-06 09:17:00,1.4798,1.48065,1.4797,1.4806,434700000.0
2008-10-06 09:18:00,1.48065,1.48075,1.47985,1.48,497900000.0
2008-10-06 09:19:00,1.48,1.48085,1.4796,1.4802,695499999.0
2008-10-06 09:20:00,1.48025,1.48045,1.4788,1.4796,786300001.0
2008-10-06 09:21:00,1.4796,1.48075,1.4796,1.4802,762400001.0
2008-10-06 09:22:00,1.48025,1.48055,1.47995,1.48005,795700000.0
2008-10-06 09:23:00,1.48005,1.4809,1.48005,1.48075,291600000.0
2008-10-06 09:24:00,1.4808,1.48205,1.48075,1.48205,474000000.0
2008-10-06 09:25:00,1.4821,1.48285,1.4816,1.4828,997500002.0
2008-10-06 09:26:00,1.4828,1.4828,1.48195,1.48255,697200000.0
2008-10-06 09:27:00,1.4825,1.4827,1.482,1.4825,742800000.0
2008-10-06 09:28:00,1.48245,1.4836,1.4822,1.4836,597000000.0
2008-10-06 09:29:00,1.48365,1.484,1.4822,1.4823,667700000.0
2008-10-06 09:30:00,1.4823,1.4831,1.4807,1.4809,344900001.0
2008-10-06 09:31:00,1.4809,1.4809,1.4804,1.4804,1069800004.0
2008-10-06 09:32:00,1.4804,1.48155,1.4803,1.4815,426000000.0
2008-10-06 09:33:00,1.4815,1.4815,1.4807,1.4807,399900000.0
2008-10-06 09:34:00,1.4807,1.48205,1.4807,1.48135,268900001.0
2008-10-06 09:35:00,1.48125,1.4824,1.4812,1.48185,476600000.0
2008-10-06 09:36:00,1.4819,1.48225,1.48175,1.4821,254300000.0
2008-10-06 09:37:00,1.4821,1.4821,1.4817,1.4821,52400000.0
2008-10-06 09:38:00,1.4821,1.4821,1.4817,1.4817,85200000.0
2008-10-06 09:39:00,1.4817,1.4817,1.479,1.4796,714400001.0
2008-10-06 09:40:00,1.4796,1.4802,1.479,1.47995,486800000.0
2008-10-06 09:41:00,1.4799,1.4801,1.4797,1.47995,201200000.0
2008-10-06 09:42:00,1.47995,1.48,1.4794,1.4797,513900000.0
2008-10-06 09:43:00,1.47995,1.48035,1.4798,1.48005,549300000.0
2008-10-06 09:44:00,1.48005,1.4808,1.4799,1.4806,553700000.0
2008-10-06 09:45:00,1.4806,1.48075,1.48025,1.48075,270700000.0
2008-10-06 09:46:00,1.4808,1.48165,1.48065,1.481,308600000.0
2008-10-06 09:47:00,1.481,1.48155,1.4807,1.48135,253000000.0
2008-10-06 09:48:00,1.4813,1.48145,1.48085,1.48085,574000000.0
2008-10-06 09:49:00,1.481,1.4812,1.4808,1.48095,599900001.0
2008-10-06 09:50:00,1.48095,1.4812,1.4802,1.4803,1189699987.0
2008-10-06 09:51:00,1.4803,1.48105,1.4793,1.4803,709400000.0
2008-10-06 09:52:00,1.4803,1.4803,1.4791,1.47945,1329800000.0
2008-10-06 09:53:00,1.4793,1.48015,1.4793,1.48005,525500000.0
2008-10-06 09:54:00,1.48015,1.4805,1.47985,1.48045,651200000.0
2008-10-06 09:55:00,1.4805,1.48065,1.48045,1.4805,145200000.0
2008-10-06 09:56:00,1.4805,1.48165,1.4805,1.4815,715300000.0
2008-10-06 09:57:00,1.48145,1.4815,1.48045,1.4807,464200000.0
2008-10-06 09:58:00,1.4807,1.48105,1.4804,1.48085,280900000.0
2008-10-06 09:59:00,1.48085,1.48165,1.48055,1.4814,377400000.0
2008-10-06 10:00:00,1.48135,1.48135,1.4807,1.4809,494800000.0
2008-10-06 10:01:00,1.4809,1.4819,1.48075,1.4817,330500000.0
2008-10-06 10:02:00,1.4818,1.48295,1.48175,1.48265,562700000.0
2008-10-06 10:03:00,1.48265,1.4827,1.482,1.4821,336000000.0
2008-10-06 10:04:00,1.4821,1.48255,1.48205,1.4821,333600000.0
2008-10-06 10:05:00,1.48215,1.4822,1.48145,1.48145,335100000.0
2008-10-06 10:06:00,1.48145,1.4819,1.48145,1.48185,254400000.0
2008-10-06 10:07:00,1.4821,1.4825,1.482,1.4824,431400000.0
2008-10-06 10:08:00,1.4824,1.4824,1.4813,1.4814,361800000.0
2008-10-06 10:09:00,1.4814,1.4814,1.4801,1.4805,626600000.0
2008-10-06 10:10:00,1.4805,1.48095,1.4799,1.4808,231500000.0
2008-10-06 10:11:00,1.4808,1.48115,1.4798,1.48115,179900000.0
2008-10-06 10:12:00,1.48095,1.48145,1.48095,1.4813,171600000.0
2008-10-06 10:13:00,1.4812,1.4816,1.48115,1.48135,206800000.0
2008-10-06 10:14:00,1.48135,1.4815,1.4809,1.4809,166400000.0
2008-10-06 10:15:00,1.4809,1.48125,1.4802,1.4811,792300002.0
2008-10-06 10:16:00,1.4812,1.4812,1.4807,1.4812,231000000.0
2008-10-06 10:17:00,1.4812,1.4812,1.4804,1.4807,903200000.0
2008-10-06 10:18:00,1.4807,1.4807,1.4798,1.4803,1047599999.0
2008-10-06 10:19:00,1.4803,1.48065,1.4798,1.48045,480300000.0
2008-10-06 10:20:00,1.48035,1.48085,1.4794,1.47995,448800000.0
2008-10-06 10:21:00,1.48,1.4804,1.48,1.48015,308000000.0
2008-10-06 10:22:00,1.4802,1.48055,1.48,1.4805,135100000.0
2008-10-06 10:23:00,1.48045,1.48105,1.48005,1.48095,572600001.0
2008-10-06 10:24:00,1.481,1.48155,1.4806,1.4808,838700004.0
2008-10-06 10:25:00,1.48095,1.4817,1.48095,1.48135,322500000.0
2008-10-06 10:26:00,1.48135,1.4816,1.48135,1.48145,349500000.0
2008-10-06 10:27:00,1.48145,1.4816,1.4811,1.4811,539500000.0
2008-10-06 10:28:00,1.4811,1.4811,1.48005,1.4811,691300000.0
2008-10-06 10:29:00,1.4811,1.4811,1.4803,1.4807,663200000.0
2008-10-06 10:30:00,1.48075,1.4811,1.4805,1.4805,554900000.0
2008-10-06 10:31:00,1.48065,1.48115,1.4805,1.48095,619300000.0
2008-10-06 10:32:00,1.48095,1.48095,1.4803,1.4805,306100000.0
2008-10-06 10:33:00,1.4802,1.4805,1.4802,1.4805,73000000.0
2008-10-06 10:34:00,1.4804,1.4807,1.47995,1.47995,201700000.0
2008-10-06 10:35:00,1.47995,1.48045,1.47995,1.48045,335000000.0
2008-10-06 10:36:00,1.48055,1.481,1.4803,1.4809,369800000.0
2008-10-06 10:37:00,1.4809,1.48115,1.4808,1.481,410700000.0
2008-10-06 10:38:00,1.481,1.48115,1.48065,1.48065,237900000.0
2008-10-06 10:39:00,1.4806,1.4806,1.47945,1.47975,520600000.0
2008-10-06 10:40:00,1.47975,1.48015,1.47975,1.48015,116500000.0
2008-10-06 10:41:00,1.48015,1.4807,1.48015,1.4807,289300000.0
2008-10-06 10:42:00,1.4806,1.4809,1.4806,1.4809,282000000.0
2008-10-06 10:43:00,1.4808,1.4808,1.4801,1.4806,343300000.0
2008-10-06 10:44:00,1.48055,1.4807,1.48035,1.48035,307200000.0
2008-10-06 10:45:00,1.48035,1.4805,1.4796,1.47965,495700000.0
2008-10-06 10:46:00,1.4796,1.4798,1.4783,1.47845,2085200048.0
2008-10-06 10:47:00,1.4785,1.4792,1.47845,1.4792,2034900057.0
2008-10-06 10:48:00,1.4792,1.48005,1.47905,1.4799,593600001.0
2008-10-06 10:49:00,1.4799,1.4808,1.4795,1.4801,772300000.0
2008-10-06 10:50:00,1.47965,1.4801,1.47965,1.4801,488000000.0
2008-10-06 10:51:00,1.4801,1.4801,1.47955,1.4801,566400000.0
2008-10-06 10:52:00,1.4801,1.4802,1.4795,1.4795,593600000.0
2008-10-06 10:53:00,1.4795,1.4797,1.4794,1.4794,700100000.0
2008-10-06 10:54:00,1.4794,1.4794,1.4794,1.4794,216900000.0
2008-10-06 10:55:00,1.4794,1.4794,1.4794,1.4794,22200000.0
2008-10-06 10:56:00,1.4794,1.4795,1.47875,1.47875,387600000.0
2008-10-06 10:57:00,1.4787,1.47895,1.4783,1.4789,603600000.0
2008-10-06 10:58:00,1.4789,1.47955,1.4787,1.47955,580800000.0
2008-10-06 10:59:00,1.47955,1.47955,1.4787,1.4787,625700000.0
2008-10-06 11:00:00,1.47865,1.47885,1.47785,1.47815,553300000.0
2008-10-06 11:01:00,1.47815,1.4782,1.47715,1.47715,448800000.0
2008-10-06 11:02:00,1.47705,1.4781,1.47705,1.4775,434300000.0
2008-10-06 11:03:00,1.4775,1.4775,1.4769,1.477,229600000.0
2008-10-06 11:04:00,1.4771,1.4773,1.47695,1.4773,220800000.0
2008-10-06 11:05:00,1.4773,1.47825,1.4773,1.4781,324000000.0
2008-10-06 11:06:00,1.4781,1.47845,1.4767,1.47705,1236300000.0
2008-10-06 11:07:00,1.477,1.4773,1.47675,1.47685,468800000.0
2008-10-06 11:08:00,1.4769,1.47695,1.4766,1.4766,415700000.0
2008-10-06 11:09:00,1.4766,1.4769,1.4762,1.4769,500000000.0
2008-10-06 11:10:00,1.4769,1.4769,1.47595,1.476,221800000.0
2008-10-06 11:11:00,1.476,1.476,1.4752,1.4758,292000000.0
2008-10-06 11:12:00,1.4758,1.4758,1.4755,1.4757,194400000.0
2008-10-06 11:13:00,1.4756,1.47715,1.4756,1.4771,517400000.0
2008-10-06 11:14:00,1.47715,1.4777,1.47655,1.4773,603199999.0
2008-10-06 11:15:00,1.47735,1.47755,1.4768,1.47695,1021500001.0
2008-10-06 11:16:00,1.47695,1.47715,1.4766,1.4766,585499997.0
2008-10-06 11:17:00,1.4766,1.47665,1.47585,1.4766,451200000.0
2008-10-06 11:18:00,1.47655,1.4774,1.4764,1.47695,578300000.0
2008-10-06 11:19:00,1.47695,1.4772,1.4764,1.4764,423600000.0
2008-10-06 11:20:00,1.4764,1.47655,1.47565,1.47565,251700000.0
2008-10-06 11:21:00,1.47565,1.476,1.4747,1.4752,258000000.0
2008-10-06 11:22:00,1.4751,1.4754,1.47465,1.47525,281000000.0
2008-10-06 11:23:00,1.47535,1.47545,1.4743,1.47535,424100000.0
2008-10-06 11:24:00,1.4753,1.4756,1.47455,1.4749,296400000.0
2008-10-06 11:25:00,1.475,1.47505,1.47425,1.47485,668300000.0
2008-10-06 11:26:00,1.4749,1.4758,1.4747,1.47535,453600000.0
2008-10-06 11:27:00,1.4754,1.47635,1.47535,1.47635,580400000.0
2008-10-06 11:28:00,1.47645,1.47645,1.4757,1.4759,534800000.0
2008-10-06 11:29:00,1.4759,1.47595,1.47465,1.47485,594700000.0
2008-10-06 11:30:00,1.47485,1.476,1.4747,1.47555,642500000.0
2008-10-06 11:31:00,1.47565,1.4764,1.4755,1.4764,584800000.0
2008-10-06 11:32:00,1.4764,1.47675,1.47615,1.4767,415300000.0
2008-10-06 11:33:00,1.4768,1.4768,1.4764,1.4767,428500000.0
2008-10-06 11:34:00,1.47675,1.4772,1.4764,1.4767,482800000.0
2008-10-06 11:35:00,1.4767,1.4767,1.4764,1.4764,1892700003.0
2008-10-06 11:36:00,1.4764,1.47645,1.4758,1.47595,785000000.0
2008-10-06 11:37:00,1.476,1.47655,1.4753,1.47535,420299999.0
2008-10-06 11:38:00,1.4754,1.4759,1.47515,1.4752,350700000.0
2008-10-06 11:39:00,1.47525,1.4765,1.4752,1.4765,343200000.0
2008-10-06 11:40:00,1.47645,1.4765,1.4761,1.47625,365200000.0
2008-10-06 11:41:00,1.47635,1.47635,1.476,1.476,409499999.0
2008-10-06 11:42:00,1.476,1.47605,1.47575,1.4759,138900000.0
2008-10-06 11:43:00,1.4759,1.47615,1.4758,1.476,393100000.0
2008-10-06 11:44:00,1.476,1.4761,1.4759,1.476,191300000.0
2008-10-06 11:45:00,1.4761,1.4762,1.47595,1.4761,324300000.0
2008-10-06 11:46:00,1.4761,1.4763,1.476,1.4763,266400000.0
2008-10-06 11:47:00,1.4763,1.4763,1.47585,1.4759,453700000.0
2008-10-06 11:48:00,1.476,1.4767,1.476,1.4765,484000000.0
2008-10-06 11:49:00,1.47645,1.477,1.47635,1.47675,631200000.0
2008-10-06 11:50:00,1.47675,1.4773,1.4763,1.47685,736200000.0
2008-10-06 11:51:00,1.4769,1.47735,1.47655,1.47705,403200000.0
2008-10-06 11:52:00,1.47705,1.4774,1.4769,1.4771,431500000.0
2008-10-06 11:53:00,1.4771,1.4771,1.4767,1.4767,1510200012.0
2008-10-06 11:54:00,1.4767,1.4767,1.4767,1.4767,924000000.0
2008-10-06 11:55:00,1.4767,1.4767,1.4767,1.4767,818400000.0
2008-10-06 11:56:00,1.4767,1.4772,1.47655,1.4772,915599999.0
2008-10-06 11:57:00,1.47735,1.47755,1.4772,1.4772,344000000.0
2008-10-06 11:58:00,1.4772,1.4772,1.4755,1.4755,480299999.0
2008-10-06 11:59:00,1.4755,1.4755,1.4748,1.4748,452200000.0
2008-10-06 12:00:00,1.4748,1.47575,1.4744,1.47525,713500000.0
2008-10-06 12:01:00,1.4754,1.4766,1.47535,1.4762,413800000.0
2008-10-06 12:02:00,1.47625,1.47655,1.4761,1.4761,349100000.0
2008-10-06 12:03:00,1.47605,1.4767,1.47545,1.4763,644300000.0
2008-10-06 12:04:00,1.47635,1.47635,1.4755,1.476,743800000.0
2008-10-06 12:05:00,1.476,1.47615,1.4755,1.476,467800000.0
2008-10-06 12:06:00,1.476,1.4761,1.47565,1.47575,418600000.0
2008-10-06 12:07:00,1.4758,1.4764,1.47575,1.47585,585600000.0
2008-10-06 12:08:00,1.4758,1.4763,1.47575,1.47615,389400000.0
2008-10-06 12:09:00,1.47615,1.47625,1.4754,1.4754,216400000.0
2008-10-06 12:10:00,1.47545,1.47575,1.47515,1.4753,430900000.0
2008-10-06 12:11:00,1.4753,1.47555,1.4752,1.47555,495800001.0
2008-10-06 12:12:00,1.47555,1.4764,1.47545,1.4758,485900000.0
2008-10-06 12:13:00,1.47585,1.476,1.4756,1.4756,229300000.0
2008-10-06 12:14:00,1.4756,1.4758,1.4755,1.4758,136800000.0
2008-10-06 12:15:00,1.47575,1.47645,1.4755,1.4764,308700000.0
2008-10-06 12:16:00,1.47635,1.4773,1.47605,1.4761,503400000.0
2008-10-06 12:17:00,1.4761,1.4761,1.47375,1.4753,1292799998.0
2008-10-06 12:18:00,1.4753,1.4762,1.47525,1.4761,449300000.0
2008-10-06 12:19:00,1.47605,1.47715,1.4758,1.4766,481900000.0
2008-10-06 12:20:00,1.47655,1.4766,1.47545,1.47545,527200000.0
2008-10-06 12:21:00,1.47545,1.4768,1.4753,1.47655,492800000.0
2008-10-06 12:22:00,1.47655,1.4772,1.4762,1.4772,539000000.0
2008-10-06 12:23:00,1.47715,1.4772,1.47665,1.477,300100000.0
2008-10-06 12:24:00,1.4769,1.4769,1.47625,1.4764,450400000.0
2008-10-06 12:25:00,1.47645,1.4771,1.47625,1.47665,581500004.0
2008-10-06 12:26:00,1.47665,1.4776,1.4765,1.47745,595599999.0
2008-10-06 12:27:00,1.4774,1.478,1.47725,1.4774,464500000.0
2008-10-06 12:28:00,1.4774,1.47775,1.4773,1.47765,203600000.0
2008-10-06 12:29:00,1.47775,1.478,1.4768,1.47795,825499999.0
2008-10-06 12:30:00,1.47825,1.47845,1.4775,1.4778,399100000.0
2008-10-06 12:31:00,1.4778,1.47805,1.4777,1.47775,199600000.0
2008-10-06 12:32:00,1.47775,1.4778,1.47675,1.4771,374199999.0
2008-10-06 12:33:00,1.4771,1.4776,1.4771,1.47735,467900000.0
2008-10-06 12:34:00,1.4774,1.47765,1.47695,1.47735,388600000.0
2008-10-06 12:35:00,1.4774,1.47805,1.4773,1.4776,532000000.0
2008-10-06 12:36:00,1.4776,1.4776,1.47685,1.47685,658800000.0
2008-10-06 12:37:00,1.4769,1.47765,1.4764,1.4765,702400000.0
2008-10-06 12:38:00,1.4764,1.47675,1.4762,1.47645,562800000.0
2008-10-06 12:39:00,1.47645,1.4766,1.47625,1.47625,486500000.0
2008-10-06 12:40:00,1.47625,1.47645,1.47615,1.47625,429000000.0
2008-10-06 12:41:00,1.47625,1.4763,1.4755,1.47575,518800000.0
2008-10-06 12:42:00,1.4757,1.4762,1.4755,1.4759,404100000.0
2008-10-06 12:43:00,1.4759,1.47605,1.47545,1.47585,305200000.0
2008-10-06 12:44:00,1.47585,1.4764,1.4757,1.4762,386800000.0
2008-10-06 12:45:00,1.47615,1.47655,1.47605,1.4762,226500000.0
2008-10-06 12:46:00,1.47615,1.4764,1.47615,1.4764,97200000.0
2008-10-06 12:47:00,1.4763,1.4764,1.4761,1.4764,57600000.0
2008-10-06 12:48:00,1.4764,1.4765,1.4764,1.4764,97200000.0
2008-10-06 12:49:00,1.4764,1.47645,1.4757,1.47575,212800000.0
2008-10-06 12:50:00,1.47575,1.4761,1.4756,1.4756,216100000.0
2008-10-06 12:51:00,1.4756,1.4761,1.47535,1.47535,162700000.0
2008-10-06 12:52:00,1.4752,1.47685,1.4746,1.476,262500000.0
2008-10-06 12:53:00,1.47595,1.47635,1.47545,1.47555,334300000.0
2008-10-06 12:54:00,1.4755,1.4757,1.47455,1.47505,278700000.0
2008-10-06 12:55:00,1.4751,1.4753,1.4742,1.47435,587600000.0
2008-10-06 12:56:00,1.4743,1.47465,1.4742,1.4743,328500000.0
2008-10-06 12:57:00,1.4743,1.47495,1.47425,1.47475,339000000.0
2008-10-06 12:58:00,1.4748,1.47505,1.47465,1.4749,149200000.0
2008-10-06 12:59:00,1.4749,1.475,1.4741,1.4741,246899999.0
2008-10-06 13:00:00,1.4741,1.4745,1.473,1.473,411600000.0
2008-10-06 13:01:00,1.473,1.47305,1.4725,1.4727,1078000001.0
2008-10-06 13:02:00,1.4727,1.4731,1.4725,1.473,889500001.0
2008-10-06 13:03:00,1.473,1.47385,1.47285,1.473,626100000.0
2008-10-06 13:04:00,1.473,1.473,1.4727,1.473,533400000.0
2008-10-06 13:05:00,1.473,1.47455,1.473,1.474,769400000.0
2008-10-06 13:06:00,1.474,1.4741,1.4737,1.4741,628800003.0
2008-10-06 13:07:00,1.4741,1.47465,1.474,1.4742,380200000.0
2008-10-06 13:08:00,1.4742,1.47445,1.4735,1.4738,276400000.0
2008-10-06 13:09:00,1.4738,1.4739,1.47355,1.47385,163600000.0
2008-10-06 13:10:00,1.4739,1.47445,1.4738,1.4744,438600000.0
2008-10-06 13:11:00,1.4744,1.4749,1.4741,1.4742,334400000.0
2008-10-06 13:12:00,1.4742,1.47445,1.4728,1.47335,428400001.0
2008-10-06 13:13:00,1.4733,1.4741,1.47295,1.47355,708600000.0
2008-10-06 13:14:00,1.4736,1.4739,1.47285,1.47375,644700000.0
2008-10-06 13:15:00,1.47375,1.4749,1.47375,1.4746,540800000.0
2008-10-06 13:16:00,1.47465,1.47515,1.47445,1.4745,724700000.0
2008-10-06 13:17:00,1.475,1.47555,1.47425,1.47555,493400000.0
2008-10-06 13:18:00,1.4755,1.47585,1.47505,1.47535,270600000.0
2008-10-06 13:19:00,1.47535,1.47615,1.4752,1.4757,424800000.0
2008-10-06 13:20:00,1.4757,1.4757,1.47485,1.47515,354400000.0
2008-10-06 13:21:00,1.47515,1.47585,1.47515,1.4753,483400000.0
2008-10-06 13:22:00,1.4752,1.47575,1.4746,1.4757,366100000.0
2008-10-06 13:23:00,1.47565,1.47605,1.4753,1.4758,505200000.0
2008-10-06 13:24:00,1.4758,1.47585,1.4754,1.47565,312700000.0
2008-10-06 13:25:00,1.47575,1.476,1.47495,1.47595,456700000.0
2008-10-06 13:26:00,1.47595,1.47645,1.4756,1.47605,655400000.0
2008-10-06 13:27:00,1.47605,1.47635,1.4757,1.47605,687000000.0
2008-10-06 13:28:00,1.476,1.4761,1.47575,1.4759,499600000.0
2008-10-06 13:29:00,1.4759,1.4766,1.47565,1.4765,731100000.0
2008-10-06 13:30:00,1.47655,1.4771,1.476,1.47605,501600000.0
2008-10-06 13:31:00,1.47615,1.4766,1.47615,1.47645,343900000.0
2008-10-06 13:32:00,1.47635,1.47645,1.47605,1.47605,235200000.0
2008-10-06 13:33:00,1.4761,1.4766,1.47595,1.4765,490000000.0
2008-10-06 13:34:00,1.4765,1.4768,1.4761,1.4762,393400000.0
2008-10-06 13:35:00,1.47605,1.4761,1.47505,1.47505,420700000.0
2008-10-06 13:36:00,1.47505,1.476,1.47495,1.47495,603000000.0
2008-10-06 13:37:00,1.475,1.4755,1.4749,1.4749,390700000.0
2008-10-06 13:38:00,1.47485,1.475,1.4742,1.4749,238600000.0
2008-10-06 13:39:00,1.4749,1.4752,1.4749,1.4752,114900000.0
2008-10-06 13:40:00,1.4752,1.47545,1.47505,1.47515,117000000.0
2008-10-06 13:41:00,1.47515,1.4754,1.47415,1.47415,273600000.0
2008-10-06 13:42:00,1.47415,1.47425,1.47345,1.4735,341000000.0
2008-10-06 13:43:00,1.4735,1.47395,1.47345,1.4739,337500000.0
2008-10-06 13:44:00,1.4739,1.4739,1.4731,1.4736,577600000.0
2008-10-06 13:45:00,1.4736,1.47395,1.473,1.47345,444800000.0
2008-10-06 13:46:00,1.47345,1.47455,1.4734,1.47435,510900000.0
2008-10-06 13:47:00,1.4744,1.4753,1.4742,1.4749,669500000.0
2008-10-06 13:48:00,1.475,1.4753,1.4747,1.47505,523100000.0
2008-10-06 13:49:00,1.47505,1.4759,1.47505,1.4759,604700000.0
2008-10-06 13:50:00,1.4759,1.47605,1.47515,1.4758,647100000.0
2008-10-06 13:51:00,1.4758,1.476,1.4746,1.4759,671600001.0
2008-10-06 13:52:00,1.47575,1.47615,1.4753,1.4757,849300000.0
2008-10-06 13:53:00,1.4757,1.4768,1.47565,1.4764,643000000.0
2008-10-06 13:54:00,1.4764,1.4769,1.47555,1.47615,655300000.0
2008-10-06 13:55:00,1.47615,1.4763,1.47535,1.47555,652200000.0
2008-10-06 13:56:00,1.4756,1.47615,1.47535,1.476,541500000.0
2008-10-06 13:57:00,1.47595,1.4765,1.4758,1.4762,201600000.0
2008-10-06 13:58:00,1.4762,1.4765,1.47615,1.47625,120600000.0
2008-10-06 13:59:00,1.4763,1.4766,1.476,1.4766,294500000.0
2008-10-06 14:00:00,1.4766,1.4771,1.47645,1.4771,300800001.0
2008-10-06 14:01:00,1.4771,1.47755,1.4767,1.47705,383400000.0
2008-10-06 14:02:00,1.47695,1.4772,1.47665,1.4768,380600000.0
2008-10-06 14:03:00,1.4768,1.47715,1.47615,1.47635,506099999.0
2008-10-06 14:04:00,1.47635,1.47675,1.47605,1.4766,212700000.0
2008-10-06 14:05:00,1.4765,1.47675,1.4759,1.47605,312300000.0
2008-10-06 14:06:00,1.47605,1.47625,1.4754,1.4754,302300000.0
2008-10-06 14:07:00,1.4755,1.47595,1.47515,1.4757,456800000.0
2008-10-06 14:08:00,1.4757,1.47615,1.47525,1.47615,501199999.0
2008-10-06 14:09:00,1.47615,1.47625,1.47575,1.47595,314100000.0
2008-10-06 14:10:00,1.47595,1.47635,1.4759,1.476,218800000.0
2008-10-06 14:11:00,1.476,1.4763,1.4759,1.47625,165900000.0
2008-10-06 14:12:00,1.4763,1.47745,1.47615,1.4774,364900000.0
2008-10-06 14:13:00,1.4774,1.47755,1.4769,1.47715,616000000.0
2008-10-06 14:14:00,1.47715,1.4784,1.47685,1.4784,534000000.0
2008-10-06 14:15:00,1.47845,1.4794,1.4775,1.4777,755800000.0
2008-10-06 14:16:00,1.4776,1.47835,1.4774,1.47835,652500000.0
2008-10-06 14:17:00,1.4785,1.4796,1.4785,1.4795,734700000.0
2008-10-06 14:18:00,1.4795,1.48015,1.4792,1.47965,727100000.0
2008-10-06 14:19:00,1.47965,1.4797,1.4792,1.47945,833100000.0
2008-10-06 14:20:00,1.4794,1.47995,1.4794,1.47945,569600000.0
2008-10-06 14:21:00,1.4795,1.48,1.4795,1.47995,472800000.0
2008-10-06 14:22:00,1.47995,1.48105,1.47995,1.4807,543200000.0
2008-10-06 14:23:00,1.4807,1.4812,1.48015,1.4811,538999999.0
2008-10-06 14:24:00,1.481,1.48195,1.4804,1.4807,760600000.0
2008-10-06 14:25:00,1.4807,1.48095,1.4805,1.4807,201600000.0
2008-10-06 14:26:00,1.48075,1.48125,1.48055,1.48115,570200000.0
2008-10-06 14:27:00,1.48115,1.4813,1.47995,1.48015,645200000.0
2008-10-06 14:28:00,1.48015,1.48015,1.47885,1.4789,546000000.0
2008-10-06 14:29:00,1.4789,1.47915,1.4781,1.4788,517400000.0
2008-10-06 14:30:00,1.47885,1.4797,1.47885,1.47925,549200000.0
2008-10-06 14:31:00,1.47925,1.47935,1.4782,1.47875,469600000.0
2008-10-06 14:32:00,1.47885,1.47995,1.4788,1.47955,539600000.0
2008-10-06 14:33:00,1.4795,1.48035,1.4794,1.48,532300000.0
2008-10-06 14:34:00,1.4801,1.48135,1.47995,1.4813,613200000.0
2008-10-06 14:35:00,1.48135,1.48175,1.48085,1.48105,681700000.0
2008-10-06 14:36:00,1.48105,1.48165,1.4807,1.48145,420300000.0
2008-10-06 14:37:00,1.48155,1.48225,1.48135,1.4815,592800000.0
2008-10-06 14:38:00,1.4815,1.4821,1.48125,1.4815,501600000.0
2008-10-06 14:39:00,1.4815,1.4819,1.48075,1.4813,629500000.0
2008-10-06 14:40:00,1.48135,1.4816,1.4812,1.4812,339600000.0
2008-10-06 14:41:00,1.4812,1.48145,1.4805,1.48055,536300000.0
2008-10-06 14:42:00,1.4806,1.48065,1.47995,1.4805,692200000.0
2008-10-06 14:43:00,1.48055,1.4807,1.48015,1.4806,536100000.0
2008-10-06 14:44:00,1.48065,1.48135,1.48065,1.4812,662000000.0
2008-10-06 14:45:00,1.4813,1.48185,1.48105,1.48115,610100000.0
2008-10-06 14:46:00,1.48105,1.482,1.481,1.482,473600000.0
2008-10-06 14:47:00,1.48205,1.4823,1.4812,1.48145,684000000.0
2008-10-06 14:48:00,1.48145,1.48165,1.48125,1.48155,535100000.0
2008-10-06 14:49:00,1.4815,1.48175,1.4811,1.48175,454600000.0
2008-10-06 14:50:00,1.4817,1.4824,1.4814,1.48185,430299999.0
2008-10-06 14:51:00,1.4819,1.48215,1.4808,1.4808,687400000.0
2008-10-06 14:52:00,1.4808,1.48095,1.4805,1.4809,466500001.0
2008-10-06 14:53:00,1.48095,1.481,1.48055,1.4806,493400000.0
2008-10-06 14:54:00,1.48055,1.481,1.48035,1.4808,507700000.0
2008-10-06 14:55:00,1.4808,1.481,1.4806,1.4807,462800000.0
2008-10-06 14:56:00,1.48065,1.481,1.4804,1.4804,559300000.0
2008-10-06 14:57:00,1.4804,1.4808,1.4788,1.4788,753900000.0
2008-10-06 14:58:00,1.4788,1.4797,1.4788,1.4795,446900000.0
2008-10-06 14:59:00,1.4795,1.48015,1.47935,1.4795,299700000.0
2008-10-06 15:00:00,1.4795,1.48025,1.47935,1.48015,266400000.0
2008-10-06 15:01:00,1.4801,1.4802,1.47935,1.4799,441200000.0
2008-10-06 15:02:00,1.47985,1.48,1.4797,1.4797,269200000.0
2008-10-06 15:03:00,1.4797,1.4814,1.4791,1.4806,715899999.0
2008-10-06 15:04:00,1.4806,1.4812,1.4803,1.4811,422800000.0
2008-10-06 15:05:00,1.48115,1.48165,1.48095,1.48155,463100000.0
2008-10-06 15:06:00,1.48165,1.48325,1.4814,1.48325,480300000.0
2008-10-06 15:07:00,1.48325,1.48325,1.48175,1.4825,725800000.0
2008-10-06 15:08:00,1.4825,1.483,1.48225,1.48245,517300000.0
2008-10-06 15:09:00,1.4824,1.4829,1.48195,1.4829,510100000.0
2008-10-06 15:10:00,1.4829,1.4831,1.482,1.4822,1227399993.0
2008-10-06 15:11:00,1.4822,1.48355,1.482,1.48325,709200000.0
2008-10-06 15:12:00,1.48305,1.4831,1.48195,1.4826,651100000.0
2008-10-06 15:13:00,1.4825,1.48315,1.48235,1.4829,649000000.0
2008-10-06 15:14:00,1.4829,1.484,1.4829,1.4839,833500000.0
2008-10-06 15:15:00,1.48395,1.484,1.48335,1.4837,698800000.0
2008-10-06 15:16:00,1.4837,1.4843,1.4837,1.4838,699600000.0
2008-10-06 15:17:00,1.48375,1.484,1.48335,1.4837,437400000.0
2008-10-06 15:18:00,1.4837,1.4837,1.48265,1.4828,416000000.0
2008-10-06 15:19:00,1.48275,1.48285,1.48225,1.48265,584900000.0
2008-10-06 15:20:00,1.48265,1.48325,1.4822,1.4829,606100000.0
2008-10-06 15:21:00,1.4829,1.48335,1.48275,1.4831,301600000.0
2008-10-06 15:22:00,1.48315,1.48375,1.483,1.4831,312000000.0
2008-10-06 15:23:00,1.48315,1.48485,1.4831,1.4842,321200000.0
2008-10-06 15:24:00,1.4841,1.4846,1.484,1.48425,296400000.0
2008-10-06 15:25:00,1.48425,1.48535,1.4839,1.48515,464100000.0
2008-10-06 15:26:00,1.4851,1.4863,1.48495,1.4862,661000000.0
2008-10-06 15:27:00,1.4862,1.48695,1.4862,1.4869,502100000.0
2008-10-06 15:28:00,1.4869,1.4871,1.4862,1.4869,520500000.0
2008-10-06 15:29:00,1.4868,1.48685,1.4861,1.4863,631300000.0
2008-10-06 15:30:00,1.48635,1.48705,1.486,1.4863,767300000.0
2008-10-06 15:31:00,1.48625,1.4866,1.4854,1.4854,773800000.0
2008-10-06 15:32:00,1.48545,1.48595,1.485,1.48535,707800000.0
2008-10-06 15:33:00,1.48535,1.4859,1.48535,1.48565,658000000.0
2008-10-06 15:34:00,1.48575,1.48635,1.4854,1.4862,622200000.0
2008-10-06 15:35:00,1.4862,1.48665,1.48585,1.48655,509200000.0
2008-10-06 15:36:00,1.48645,1.4866,1.4862,1.4863,300000000.0
2008-10-06 15:37:00,1.4863,1.48705,1.4861,1.4869,445900000.0
2008-10-06 15:38:00,1.48695,1.48705,1.48635,1.4867,497699999.0
2008-10-06 15:39:00,1.48665,1.48725,1.48615,1.48665,490700000.0
2008-10-06 15:40:00,1.48665,1.48715,1.48635,1.4871,526300000.0
2008-10-06 15:41:00,1.48705,1.48705,1.48655,1.48655,516300000.0
2008-10-06 15:42:00,1.48665,1.48665,1.48585,1.4861,487100000.0
2008-10-06 15:43:00,1.48605,1.48655,1.48605,1.4864,369400000.0
2008-10-06 15:44:00,1.48645,1.4868,1.48615,1.4868,515500000.0
2008-10-06 15:45:00,1.4868,1.48685,1.4861,1.4861,391400000.0
2008-10-06 15:46:00,1.48605,1.48605,1.4852,1.48555,489000000.0
2008-10-06 15:47:00,1.4855,1.4858,1.4848,1.48505,538800000.0
2008-10-06 15:48:00,1.48495,1.48535,1.48475,1.4853,568800000.0
2008-10-06 15:49:00,1.4853,1.4859,1.48505,1.48505,420300000.0
2008-10-06 15:50:00,1.48505,1.48635,1.48475,1.4861,606600000.0
2008-10-06 15:51:00,1.48615,1.48685,1.48605,1.4867,451700000.0
2008-10-06 15:52:00,1.4867,1.48755,1.48665,1.4874,426100000.0
2008-10-06 15:53:00,1.48745,1.48765,1.4873,1.48755,357600000.0
2008-10-06 15:54:00,1.48755,1.4878,1.48725,1.4877,476400000.0
2008-10-06 15:55:00,1.4875,1.4889,1.48725,1.48865,493000000.0
2008-10-06 15:56:00,1.4886,1.4887,1.48745,1.4877,751300000.0
2008-10-06 15:57:00,1.48765,1.48815,1.4874,1.48775,713100000.0
2008-10-06 15:58:00,1.48775,1.48885,1.4875,1.4882,629500000.0
2008-10-06 15:59:00,1.4882,1.4887,1.48815,1.48855,394800000.0
2008-10-06 16:00:00,1.48855,1.48865,1.4877,1.48775,656700000.0
2008-10-06 16:01:00,1.4877,1.4882,1.48725,1.4873,305200000.0
2008-10-06 16:02:00,1.48745,1.48835,1.48705,1.4871,494100000.0
2008-10-06 16:03:00,1.4871,1.48805,1.48705,1.4874,618899996.0
2008-10-06 16:04:00,1.4874,1.4879,1.487,1.4875,410300000.0
2008-10-06 16:05:00,1.4875,1.48955,1.48735,1.48955,682800001.0
2008-10-06 16:06:00,1.4895,1.49065,1.4893,1.4902,621100000.0
2008-10-06 16:07:00,1.4903,1.4909,1.4901,1.49055,581100000.0
2008-10-06 16:08:00,1.49055,1.49125,1.4903,1.49055,664000001.0
2008-10-06 16:09:00,1.4906,1.49145,1.4905,1.4914,581500000.0
2008-10-06 16:10:00,1.4915,1.4923,1.4911,1.4923,734299998.0
2008-10-06 16:11:00,1.49225,1.49405,1.49225,1.49325,567000000.0
2008-10-06 16:12:00,1.49325,1.4936,1.4919,1.49265,842900001.0
2008-10-06 16:13:00,1.49255,1.4928,1.491,1.491,943199998.0
2008-10-06 16:14:00,1.491,1.49105,1.48915,1.4898,845600007.0
2008-10-06 16:15:00,1.4898,1.4904,1.4879,1.4884,708900000.0
2008-10-06 16:16:00,1.48835,1.4895,1.48815,1.4886,598000000.0
2008-10-06 16:17:00,1.4886,1.4904,1.4883,1.4904,653500000.0
2008-10-06 16:18:00,1.49055,1.4916,1.48975,1.4904,580400000.0
2008-10-06 16:19:00,1.4904,1.49225,1.4899,1.4918,504400001.0
2008-10-06 16:20:00,1.4919,1.49205,1.4908,1.4908,738300000.0
2008-10-06 16:21:00,1.49085,1.492,1.49085,1.4913,504600000.0
2008-10-06 16:22:00,1.4914,1.4917,1.49055,1.4913,438100000.0
2008-10-06 16:23:00,1.4915,1.4922,1.4901,1.4902,511700000.0
2008-10-06 16:24:00,1.4912,1.492,1.49,1.4917,405600000.0
2008-10-06 16:25:00,1.4917,1.49245,1.49135,1.4917,306200000.0
2008-10-06 16:26:00,1.49165,1.4919,1.4906,1.4906,589500000.0
2008-10-06 16:27:00,1.4906,1.4913,1.4885,1.4887,529600000.0
2008-10-06 16:28:00,1.4887,1.48965,1.4884,1.4893,454400000.0
2008-10-06 16:29:00,1.4893,1.4893,1.48725,1.4883,338800000.0
2008-10-06 16:30:00,1.48835,1.48875,1.4876,1.4879,310300000.0
2008-10-06 16:31:00,1.48795,1.48815,1.48695,1.4873,305800000.0
2008-10-06 16:32:00,1.487,1.4886,1.48695,1.4885,430900000.0
2008-10-06 16:33:00,1.48855,1.4903,1.48845,1.4892,435300000.0
2008-10-06 16:34:00,1.4892,1.4893,1.4885,1.48895,406300000.0
2008-10-06 16:35:00,1.48895,1.4904,1.48895,1.4901,507600000.0
2008-10-06 16:36:00,1.49015,1.49015,1.488,1.4885,586100000.0
2008-10-06 16:37:00,1.48835,1.489,1.4879,1.48875,461800000.0
2008-10-06 16:38:00,1.4888,1.4897,1.4877,1.4897,483799999.0
2008-10-06 16:39:00,1.4898,1.4905,1.4886,1.4891,574800000.0
2008-10-06 16:40:00,1.4892,1.4904,1.4886,1.4899,411300000.0
2008-10-06 16:41:00,1.4899,1.4916,1.4896,1.4912,495600000.0
2008-10-06 16:42:00,1.4912,1.4912,1.4892,1.4892,368200000.0
2008-10-06 16:43:00,1.4893,1.4895,1.488,1.48845,658900000.0
2008-10-06 16:44:00,1.48825,1.48915,1.488,1.48855,478500000.0
2008-10-06 16:45:00,1.48855,1.489,1.48805,1.48815,295300000.0
2008-10-06 16:46:00,1.4888,1.4889,1.4873,1.48745,444300000.0
2008-10-06 16:47:00,1.48745,1.4906,1.48715,1.4899,411700000.0
2008-10-06 16:48:00,1.49005,1.49005,1.48875,1.4891,592600000.0
2008-10-06 16:49:00,1.4891,1.4897,1.4886,1.489,478900000.0
2008-10-06 16:50:00,1.48905,1.4895,1.48845,1.48865,324300000.0
2008-10-06 16:51:00,1.48865,1.48955,1.48835,1.4887,393800000.0
2008-10-06 16:52:00,1.48875,1.49055,1.48845,1.4904,382600000.0
2008-10-06 16:53:00,1.4904,1.49065,1.48845,1.48845,578200000.0
2008-10-06 16:54:00,1.4884,1.4902,1.4881,1.4901,717000000.0
2008-10-06 16:55:00,1.49005,1.49085,1.49,1.49075,693200000.0
2008-10-06 16:56:00,1.4908,1.4925,1.49065,1.4925,485000000.0
2008-10-06 16:57:00,1.4925,1.49385,1.4921,1.4933,262000000.0
2008-10-06 16:58:00,1.493,1.49425,1.4928,1.49425,416000000.0
2008-10-06 16:59:00,1.4942,1.4955,1.4938,1.49495,392600000.0
2008-10-06 17:00:00,1.49485,1.49515,1.4938,1.4944,588900000.0
2008-10-06 17:01:00,1.49435,1.49565,1.49415,1.495,389400000.0
2008-10-06 17:02:00,1.495,1.4955,1.49415,1.4945,461600000.0
2008-10-06 17:03:00,1.4945,1.49465,1.49355,1.4937,418900000.0
2008-10-06 17:04:00,1.4936,1.4937,1.49235,1.49235,364000000.0
2008-10-06 17:05:00,1.49225,1.493,1.49165,1.493,368800000.0
2008-10-06 17:06:00,1.493,1.49445,1.493,1.49425,601300000.0
2008-10-06 17:07:00,1.4943,1.495,1.49365,1.4943,302400000.0
2008-10-06 17:08:00,1.49425,1.49425,1.49315,1.4941,497699999.0
2008-10-06 17:09:00,1.494,1.49485,1.4937,1.4942,476600000.0
2008-10-06 17:10:00,1.4942,1.49505,1.49355,1.4946,627700000.0
2008-10-06 17:11:00,1.4944,1.4952,1.4932,1.4937,617800000.0
2008-10-06 17:12:00,1.4937,1.4944,1.49315,1.4943,267300000.0
2008-10-06 17:13:00,1.4943,1.49435,1.4929,1.49295,192800000.0
2008-10-06 17:14:00,1.49295,1.49415,1.4927,1.49375,250400000.0
2008-10-06 17:15:00,1.49375,1.49455,1.49345,1.4938,219600000.0
2008-10-06 17:16:00,1.4938,1.4947,1.4938,1.49435,243800000.0
2008-10-06 17:17:00,1.49435,1.49515,1.4941,1.49495,462399999.0
2008-10-06 17:18:00,1.4948,1.4955,1.49375,1.4941,1177100035.0
2008-10-06 17:19:00,1.4941,1.49505,1.4941,1.49485,721100021.0
2008-10-06 17:20:00,1.49485,1.49485,1.49355,1.49385,341100000.0
2008-10-06 17:21:00,1.49375,1.49445,1.49345,1.4941,334900000.0
2008-10-06 17:22:00,1.4941,1.49425,1.49345,1.4942,627100000.0
2008-10-06 17:23:00,1.4942,1.4948,1.49365,1.4948,314200000.0
2008-10-06 17:24:00,1.4948,1.4949,1.4941,1.4943,762200000.0
2008-10-06 17:25:00,1.4943,1.49485,1.4929,1.4929,614700000.0
2008-10-06 17:26:00,1.4929,1.494,1.4929,1.4938,428600000.0
2008-10-06 17:27:00,1.4938,1.4939,1.4932,1.4932,455600000.0
2008-10-06 17:28:00,1.49325,1.4936,1.493,1.4934,427400000.0
2008-10-06 17:29:00,1.49335,1.49335,1.49215,1.49245,439300000.0
2008-10-06 17:30:00,1.49255,1.4927,1.4918,1.4918,429200000.0
2008-10-06 17:31:00,1.4918,1.492,1.4918,1.4919,262200000.0
2008-10-06 17:32:00,1.4919,1.4923,1.4918,1.4922,338800000.0
2008-10-06 17:33:00,1.4922,1.4933,1.4922,1.4928,507700000.0
2008-10-06 17:34:00,1.4928,1.4932,1.4917,1.4925,657500000.0
2008-10-06 17:35:00,1.49255,1.49265,1.49225,1.4924,341500000.0
2008-10-06 17:36:00,1.4924,1.49245,1.4923,1.4923,464700000.0
2008-10-06 17:37:00,1.4923,1.4926,1.4919,1.49245,696200000.0
2008-10-06 17:38:00,1.49255,1.4928,1.4925,1.49265,370800000.0
2008-10-06 17:39:00,1.49285,1.4931,1.492,1.492,254600000.0
2008-10-06 17:40:00,1.492,1.4921,1.491,1.4914,601300000.0
2008-10-06 17:41:00,1.4908,1.4911,1.4899,1.4907,912600000.0
2008-10-06 17:42:00,1.4907,1.49115,1.4907,1.4908,486700000.0
2008-10-06 17:43:00,1.4908,1.49135,1.4907,1.4907,131800000.0
2008-10-06 17:44:00,1.491,1.491,1.4887,1.4893,348599999.0
2008-10-06 17:45:00,1.48925,1.4905,1.48925,1.4902,478200000.0
2008-10-06 17:46:00,1.4902,1.49225,1.4896,1.4921,492900000.0
2008-10-06 17:47:00,1.4921,1.4922,1.4913,1.49175,337600000.0
2008-10-06 17:48:00,1.49175,1.49245,1.4909,1.4911,435600000.0
2008-10-06 17:49:00,1.49115,1.4914,1.491,1.4913,500400000.0
2008-10-06 17:50:00,1.4914,1.4915,1.4909,1.4915,243800000.0
2008-10-06 17:51:00,1.4915,1.4916,1.4902,1.4911,812400000.0
2008-10-06 17:52:00,1.4911,1.49155,1.4901,1.49105,694700000.0
2008-10-06 17:53:00,1.49105,1.4917,1.4903,1.491,748200012.0
2008-10-06 17:54:00,1.491,1.491,1.48865,1.4888,1415400038.0
2008-10-06 17:55:00,1.4888,1.4895,1.48855,1.4894,509700000.0
2008-10-06 17:56:00,1.48945,1.48945,1.487,1.48705,256100000.0
2008-10-06 17:57:00,1.48715,1.48775,1.48665,1.48745,331000000.0
2008-10-06 17:58:00,1.48745,1.48865,1.4874,1.4881,233000000.0
2008-10-06 17:59:00,1.4882,1.4896,1.488,1.48945,210200000.0
2008-10-06 18:00:00,1.48955,1.49055,1.48935,1.49035,553400001.0
2008-10-06 18:01:00,1.4903,1.49125,1.49005,1.49025,549300001.0
2008-10-06 18:02:00,1.4903,1.49125,1.4902,1.49125,728900003.0
2008-10-06 18:03:00,1.4913,1.492,1.4907,1.4908,523900000.0
2008-10-06 18:04:00,1.4908,1.4912,1.49055,1.49105,467600000.0
2008-10-06 18:05:00,1.491,1.49105,1.4905,1.4905,1047000043.0
2008-10-06 18:06:00,1.4902,1.4905,1.4895,1.49,688300018.0
2008-10-06 18:07:00,1.4905,1.49115,1.4905,1.4911,688300018.0
2008-10-06 18:08:00,1.4911,1.49225,1.4908,1.49195,752000000.0
2008-10-06 18:09:00,1.49195,1.49205,1.4913,1.4915,1261900029.0
2008-10-06 18:10:00,1.4915,1.4934,1.4915,1.4924,802300001.0
2008-10-06 18:11:00,1.4924,1.49465,1.4924,1.4938,800900007.0
2008-10-06 18:12:00,1.4938,1.49465,1.4932,1.4943,540900000.0
2008-10-06 18:13:00,1.4943,1.4944,1.4937,1.4944,477800005.0
2008-10-06 18:14:00,1.4944,1.4947,1.49315,1.4938,239900000.0
2008-10-06 18:15:00,1.4939,1.4954,1.4939,1.49395,540500000.0
2008-10-06 18:16:00,1.4939,1.49655,1.4937,1.49565,628200000.0
2008-10-06 18:17:00,1.49565,1.4966,1.4945,1.49645,799200000.0
2008-10-06 18:18:00,1.4964,1.4972,1.4961,1.49705,709299999.0
2008-10-06 18:19:00,1.49705,1.4973,1.49625,1.49685,830600000.0
2008-10-06 18:20:00,1.49685,1.49685,1.49605,1.49655,739600000.0
2008-10-06 18:21:00,1.4966,1.4966,1.4955,1.4955,785800000.0
2008-10-06 18:22:00,1.4955,1.4966,1.4953,1.49605,724400000.0
2008-10-06 18:23:00,1.496,1.4968,1.4957,1.4963,534400000.0
2008-10-06 18:24:00,1.4963,1.49645,1.4946,1.4955,908300000.0
2008-10-06 18:25:00,1.4955,1.4955,1.4938,1.49485,714600000.0
2008-10-06 18:26:00,1.49485,1.49555,1.49425,1.49505,593700000.0
2008-10-06 18:27:00,1.49515,1.4952,1.49435,1.4949,558099999.0
2008-10-06 18:28:00,1.49495,1.49525,1.49465,1.4949,346500000.0
2008-10-06 18:29:00,1.49485,1.49545,1.49455,1.4946,471900000.0
2008-10-06 18:30:00,1.49455,1.49485,1.4933,1.4941,463900000.0
2008-10-06 18:31:00,1.4941,1.4943,1.4932,1.4932,507600000.0
2008-10-06 18:32:00,1.4932,1.4932,1.4925,1.4925,955600000.0
2008-10-06 18:33:00,1.4928,1.4928,1.4925,1.4925,373600000.0
2008-10-06 18:34:00,1.4925,1.4925,1.4917,1.4921,1101800045.0
2008-10-06 18:35:00,1.4917,1.49245,1.4917,1.4924,863600036.0
2008-10-06 18:36:00,1.49235,1.4929,1.4922,1.49285,522600000.0
2008-10-06 18:37:00,1.49285,1.4934,1.4925,1.4926,438700000.0
2008-10-06 18:38:00,1.4926,1.4926,1.4923,1.4926,161100000.0
2008-10-06 18:39:00,1.4926,1.4926,1.4923,1.49235,482700000.0
2008-10-06 18:40:00,1.49245,1.49325,1.4923,1.4929,397100000.0
2008-10-06 18:41:00,1.4929,1.4929,1.4929,1.4929,82000000.0
2008-10-06 18:42:00,1.4929,1.4932,1.4929,1.4932,88200000.0
2008-10-06 18:43:00,1.49335,1.49385,1.4932,1.4936,304800000.0
2008-10-06 18:44:00,1.4937,1.49375,1.4933,1.4935,373100000.0
2008-10-06 18:45:00,1.4935,1.49385,1.49335,1.4937,440600000.0
2008-10-06 18:46:00,1.49375,1.49415,1.4935,1.49395,335200000.0
2008-10-06 18:47:00,1.4939,1.4939,1.49325,1.49355,390800000.0
2008-10-06 18:48:00,1.49355,1.49385,1.4933,1.4935,187000000.0
2008-10-06 18:49:00,1.4935,1.49465,1.49345,1.4942,623100000.0
2008-10-06 18:50:00,1.4942,1.4942,1.4934,1.4941,671200000.0
2008-10-06 18:51:00,1.4941,1.4941,1.49335,1.4941,654600001.0
2008-10-06 18:52:00,1.4941,1.49445,1.4941,1.4941,384900000.0
2008-10-06 18:53:00,1.4941,1.4944,1.4941,1.49425,393600000.0
2008-10-06 18:54:00,1.4943,1.49455,1.4941,1.4941,168800000.0
2008-10-06 18:55:00,1.49415,1.49495,1.49415,1.49455,495900000.0
2008-10-06 18:56:00,1.4946,1.49475,1.49415,1.49415,229200000.0
2008-10-06 18:57:00,1.4941,1.49465,1.4941,1.49455,1565700036.0
2008-10-06 18:58:00,1.49445,1.49515,1.49425,1.49475,216300000.0
2008-10-06 18:59:00,1.4947,1.4962,1.4947,1.496,264100000.0
2008-10-06 19:00:00,1.49605,1.4963,1.49485,1.49525,746900001.0
2008-10-06 19:01:00,1.4951,1.4952,1.4946,1.4946,1516199940.0
2008-10-06 19:02:00,1.4943,1.4952,1.4942,1.4951,1030200048.0
2008-10-06 19:03:00,1.4951,1.49515,1.4946,1.4946,1030200048.0
2008-10-06 19:04:00,1.4946,1.4951,1.4946,1.49465,485400002.0
2008-10-06 19:05:00,1.4948,1.495,1.49405,1.4943,319000000.0
2008-10-06 19:06:00,1.49435,1.4948,1.49435,1.49455,276400000.0
2008-10-06 19:07:00,1.4946,1.495,1.4941,1.49415,513000000.0
2008-10-06 19:08:00,1.49415,1.49495,1.4941,1.49495,685800000.0
2008-10-06 19:09:00,1.49495,1.49605,1.49465,1.4955,344600000.0
2008-10-06 19:10:00,1.49545,1.49575,1.4953,1.49545,413100000.0
2008-10-06 19:11:00,1.4953,1.49535,1.4953,1.4953,500400001.0
2008-10-06 19:12:00,1.4953,1.4953,1.4952,1.4953,730400000.0
2008-10-06 19:13:00,1.4953,1.4969,1.4953,1.4969,673299999.0
2008-10-06 19:14:00,1.497,1.4973,1.4956,1.49595,592300000.0
2008-10-06 19:15:00,1.49595,1.49595,1.4947,1.4948,653800000.0
2008-10-06 19:16:00,1.49495,1.49495,1.4943,1.4943,575900001.0
2008-10-06 19:17:00,1.4943,1.4943,1.4918,1.49205,668300000.0
2008-10-06 19:18:00,1.49205,1.49205,1.49125,1.4917,469400000.0
2008-10-06 19:19:00,1.4917,1.4921,1.4914,1.4921,367400000.0
2008-10-06 19:20:00,1.4921,1.4922,1.4918,1.4918,343200000.0
2008-10-06 19:21:00,1.4918,1.4922,1.4918,1.4918,324600000.0
2008-10-06 19:22:00,1.4918,1.4918,1.4912,1.4918,471899997.0
2008-10-06 19:23:00,1.4918,1.49235,1.4918,1.49235,157300000.0
2008-10-06 19:24:00,1.4924,1.4927,1.4922,1.4922,177000000.0
2008-10-06 19:25:00,1.49225,1.49235,1.4916,1.4919,170000000.0
2008-10-06 19:26:00,1.4919,1.492,1.4916,1.4916,67400000.0
2008-10-06 19:27:00,1.4916,1.49185,1.4912,1.49165,92600000.0
2008-10-06 19:28:00,1.49165,1.49185,1.4916,1.49165,81400000.0
2008-10-06 19:29:00,1.4917,1.49175,1.4914,1.4916,131100000.0
2008-10-06 19:30:00,1.4916,1.4916,1.4913,1.4916,50100000.0
2008-10-06 19:31:00,1.4916,1.4916,1.4904,1.491,878900046.0
2008-10-06 19:32:00,1.4904,1.491,1.49,1.49,319000011.0
2008-10-06 19:33:00,1.49,1.49,1.48865,1.4887,408100000.0
2008-10-06 19:34:00,1.48865,1.4899,1.48865,1.4888,604300002.0
2008-10-06 19:35:00,1.48885,1.48945,1.4886,1.4886,447200000.0
2008-10-06 19:36:00,1.4885,1.4893,1.4885,1.4892,534000000.0
2008-10-06 19:37:00,1.4892,1.48925,1.4882,1.4883,897800001.0
2008-10-06 19:38:00,1.4884,1.4894,1.48825,1.48935,471300000.0
2008-10-06 19:39:00,1.48935,1.4895,1.4892,1.4893,423400000.0
2008-10-06 19:40:00,1.4893,1.49045,1.48925,1.4904,731299999.0
2008-10-06 19:41:00,1.4904,1.4904,1.4892,1.49005,788200000.0
2008-10-06 19:42:00,1.49005,1.4907,1.48995,1.4905,569100000.0
2008-10-06 19:43:00,1.49045,1.49055,1.4902,1.49035,354900001.0
2008-10-06 19:44:00,1.4903,1.4904,1.4901,1.4902,899300044.0
2008-10-06 19:45:00,1.4902,1.49055,1.4901,1.49025,892100039.0
2008-10-06 19:46:00,1.4902,1.4902,1.4902,1.4902,73200003.0
2008-10-06 19:47:00,1.4902,1.49095,1.489,1.4902,992200020.0
2008-10-06 19:48:00,1.4902,1.4917,1.4902,1.4909,1545900000.0
2008-10-06 19:49:00,1.4909,1.49225,1.4908,1.49205,795600003.0
2008-10-06 19:50:00,1.4921,1.4921,1.4913,1.4913,648100001.0
2008-10-06 19:51:00,1.4913,1.49175,1.4913,1.49175,951400000.0
2008-10-06 19:52:00,1.49175,1.4918,1.4914,1.4914,405100000.0
2008-10-06 19:53:00,1.4914,1.49235,1.4914,1.4919,384600000.0
2008-10-06 19:54:00,1.4919,1.49195,1.4919,1.4919,344600000.0
2008-10-06 19:55:00,1.4919,1.4921,1.4919,1.4919,240400000.0
2008-10-06 19:56:00,1.4919,1.49205,1.4919,1.49195,185400000.0
2008-10-06 19:57:00,1.49195,1.49215,1.4919,1.492,99500000.0
2008-10-06 19:58:00,1.492,1.49255,1.492,1.4924,514600000.0
2008-10-06 19:59:00,1.4924,1.49255,1.4923,1.49235,216400000.0
2008-10-06 20:00:00,1.4923,1.493,1.4923,1.49265,348200000.0
2008-10-06 20:01:00,1.4927,1.49295,1.49235,1.49285,405000000.0
2008-10-06 20:02:00,1.49285,1.49285,1.49215,1.4926,371500000.0
2008-10-06 20:03:00,1.4926,1.4926,1.49125,1.4916,569800000.0
2008-10-06 20:04:00,1.4916,1.4921,1.49125,1.4916,474000000.0
2008-10-06 20:05:00,1.4916,1.49175,1.4912,1.4917,360200000.0
2008-10-06 20:06:00,1.4916,1.49185,1.49045,1.491,762200001.0
2008-10-06 20:07:00,1.491,1.491,1.49025,1.491,630600000.0
2008-10-06 20:08:00,1.491,1.491,1.491,1.491,589600000.0
2008-10-06 20:09:00,1.491,1.491,1.4903,1.4903,452000000.0
2008-10-06 20:10:00,1.491,1.491,1.4903,1.4903,50000000.0
2008-10-06 20:11:00,1.4903,1.4903,1.4903,1.4903,24000000.0
2008-10-06 20:12:00,1.4903,1.49075,1.4899,1.4903,318700000.0
2008-10-06 20:13:00,1.4899,1.4904,1.4898,1.4903,264800000.0
2008-10-06 20:14:00,1.4903,1.4903,1.4903,1.4903,292800000.0
2008-10-06 20:15:00,1.4903,1.49045,1.4903,1.4903,429800000.0
2008-10-06 20:16:00,1.4903,1.49115,1.4903,1.49075,641200000.0
2008-10-06 20:17:00,1.4908,1.4909,1.4894,1.4904,572000000.0
2008-10-06 20:18:00,1.4904,1.49215,1.4904,1.49045,618300000.0
2008-10-06 20:19:00,1.49065,1.49085,1.49035,1.4905,522900000.0
2008-10-06 20:20:00,1.49045,1.4909,1.4904,1.49045,515200000.0
2008-10-06 20:21:00,1.49045,1.49055,1.49025,1.4903,348900000.0
2008-10-06 20:22:00,1.4903,1.49065,1.49005,1.49055,364000000.0
2008-10-06 20:23:00,1.49105,1.4912,1.4895,1.48975,437800000.0
2008-10-06 20:24:00,1.48975,1.49005,1.4894,1.48985,746700002.0
2008-10-06 20:25:00,1.48985,1.4905,1.48955,1.48995,458900000.0
2008-10-06 20:26:00,1.4897,1.4897,1.4886,1.4891,593000000.0
2008-10-06 20:27:00,1.4892,1.4907,1.4891,1.4902,409100000.0
2008-10-06 20:28:00,1.49015,1.49015,1.4897,1.4897,348200000.0
2008-10-06 20:29:00,1.4897,1.48985,1.4892,1.4895,617600002.0
2008-10-06 20:30:00,1.4895,1.4915,1.4895,1.49125,490600000.0
2008-10-06 20:31:00,1.49125,1.49205,1.491,1.491,435800000.0
2008-10-06 20:32:00,1.491,1.49175,1.491,1.49165,515000001.0
2008-10-06 20:33:00,1.4917,1.4921,1.4914,1.4914,247500000.0
2008-10-06 20:34:00,1.4914,1.4914,1.4907,1.4907,917900005.0
2008-10-06 20:35:00,1.4907,1.4912,1.49,1.4903,702600000.0
2008-10-06 20:36:00,1.4903,1.4903,1.4895,1.4903,691300000.0
2008-10-06 20:37:00,1.4903,1.49125,1.4903,1.4906,398400000.0
2008-10-06 20:38:00,1.49065,1.49085,1.4898,1.4906,486200000.0
2008-10-06 20:39:00,1.4906,1.4906,1.4892,1.4893,757800000.0
2008-10-06 20:40:00,1.4893,1.48935,1.4884,1.48865,466000000.0
2008-10-06 20:41:00,1.48865,1.48875,1.488,1.48805,303800000.0
2008-10-06 20:42:00,1.48805,1.48805,1.4867,1.48685,751600000.0
2008-10-06 20:43:00,1.48685,1.48685,1.4867,1.4867,884600001.0
2008-10-06 20:44:00,1.4867,1.48715,1.4867,1.48715,589500002.0
2008-10-06 20:45:00,1.4872,1.4882,1.48705,1.4881,235700000.0
2008-10-06 20:46:00,1.4882,1.4888,1.48785,1.4887,192600000.0
2008-10-06 20:47:00,1.4888,1.48895,1.48825,1.48865,160300000.0
2008-10-06 20:48:00,1.4886,1.48905,1.4884,1.48905,125500000.0
2008-10-06 20:49:00,1.489,1.48915,1.4884,1.4885,223700000.0
2008-10-06 20:50:00,1.4885,1.48945,1.4884,1.4886,280500000.0
2008-10-06 20:51:00,1.4886,1.4888,1.48825,1.48875,242000000.0
2008-10-06 20:52:00,1.48875,1.4892,1.48865,1.4891,176500000.0
2008-10-06 20:53:00,1.4891,1.48915,1.48865,1.48875,343000000.0
2008-10-06 20:54:00,1.489,1.489,1.48835,1.4886,251300000.0
2008-10-06 20:55:00,1.4886,1.4889,1.48795,1.4883,347800000.0
2008-10-06 20:56:00,1.4886,1.48865,1.4882,1.48855,206400000.0
2008-10-06 20:57:00,1.48855,1.48865,1.4881,1.4882,264300000.0
2008-10-06 20:58:00,1.4882,1.4883,1.48785,1.48785,213300000.0
2008-10-06 20:59:00,1.4879,1.48815,1.4876,1.48815,416000000.0
2008-10-06 21:00:00,1.48815,1.48815,1.48765,1.48795,181500000.0
2008-10-06 21:01:00,1.4879,1.4884,1.48785,1.4881,180000000.0
2008-10-06 21:02:00,1.48815,1.48845,1.48795,1.4882,178600000.0
2008-10-06 21:03:00,1.48815,1.48835,1.48795,1.48805,98800000.0
2008-10-06 21:04:00,1.48805,1.48825,1.48805,1.48825,116000000.0
2008-10-06 21:05:00,1.48825,1.48825,1.4874,1.4874,281900000.0
2008-10-06 21:06:00,1.48745,1.48805,1.48745,1.48805,204700000.0
2008-10-06 21:07:00,1.48805,1.48815,1.4876,1.48785,186300000.0
2008-10-06 21:08:00,1.4878,1.4881,1.4874,1.48745,321500000.0
2008-10-06 21:09:00,1.4874,1.4881,1.4874,1.48785,152900000.0
2008-10-06 21:10:00,1.4878,1.48795,1.48775,1.48795,129500000.0
2008-10-06 21:11:00,1.48795,1.48825,1.4878,1.4881,120300000.0
2008-10-06 21:12:00,1.4882,1.48835,1.48785,1.48785,100800000.0
2008-10-06 21:13:00,1.4879,1.4883,1.48775,1.488,373500000.0
2008-10-06 21:14:00,1.488,1.488,1.48755,1.488,208900000.0
2008-10-06 21:15:00,1.48805,1.48805,1.4869,1.4871,454000000.0
2008-10-06 21:16:00,1.4871,1.4871,1.4847,1.48495,583900000.0
2008-10-06 21:17:00,1.4849,1.48585,1.4845,1.4855,369500000.0
2008-10-06 21:18:00,1.4855,1.4863,1.4852,1.4856,452600000.0
2008-10-06 21:19:00,1.4856,1.4862,1.4856,1.48615,496400000.0
2008-10-06 21:20:00,1.4861,1.4875,1.4861,1.4873,243700000.0
2008-10-06 21:21:00,1.4874,1.48755,1.4861,1.487,718500000.0
2008-10-06 21:22:00,1.487,1.48735,1.48385,1.4839,632000001.0
2008-10-06 21:23:00,1.484,1.4876,1.48395,1.4876,633600000.0
2008-10-06 21:24:00,1.4872,1.4872,1.48505,1.4855,260700000.0
2008-10-06 21:25:00,1.48555,1.4859,1.485,1.4852,282400000.0
2008-10-06 21:26:00,1.48505,1.48535,1.485,1.485,376500000.0
2008-10-06 21:27:00,1.485,1.48555,1.485,1.4854,497400000.0
2008-10-06 21:28:00,1.48545,1.4861,1.4854,1.48575,409299999.0
2008-10-06 21:29:00,1.4857,1.48635,1.48565,1.48605,237400000.0
2008-10-06 21:30:00,1.4861,1.48665,1.4856,1.4862,452100002.0
2008-10-06 21:31:00,1.486,1.4873,1.486,1.4871,530900001.0
2008-10-06 21:32:00,1.4871,1.4879,1.4869,1.4869,263100000.0
2008-10-06 21:33:00,1.48695,1.4871,1.48595,1.48655,600500000.0
2008-10-06 21:34:00,1.48655,1.48675,1.48565,1.48605,265100000.0
2008-10-06 21:35:00,1.486,1.48655,1.486,1.4864,238200000.0
2008-10-06 21:36:00,1.48645,1.4866,1.48535,1.48545,408200000.0
2008-10-06 21:37:00,1.48545,1.486,1.4852,1.4852,213600000.0
2008-10-06 21:38:00,1.4854,1.4859,1.4852,1.4856,207300000.0
2008-10-06 21:39:00,1.4856,1.4862,1.4854,1.4856,225100000.0
2008-10-06 21:40:00,1.4856,1.48595,1.4856,1.4857,157900000.0
2008-10-06 21:41:00,1.4856,1.48605,1.4856,1.48575,105300000.0
2008-10-06 21:42:00,1.48575,1.48605,1.4853,1.4857,133000000.0
2008-10-06 21:43:00,1.48575,1.48635,1.4852,1.48565,367900003.0
2008-10-06 21:44:00,1.48575,1.48585,1.4856,1.48575,530200014.0
2008-10-06 21:45:00,1.4858,1.48635,1.4848,1.4851,852600035.0
2008-10-06 21:46:00,1.4851,1.48645,1.4851,1.486,519600000.0
2008-10-06 21:47:00,1.486,1.486,1.4844,1.4845,702800003.0
2008-10-06 21:48:00,1.4845,1.48535,1.4845,1.4851,587900000.0
2008-10-06 21:49:00,1.485,1.4856,1.4847,1.4853,201400001.0
2008-10-06 21:50:00,1.48535,1.48535,1.484,1.4846,1507500075.0
2008-10-06 21:51:00,1.4846,1.48495,1.4836,1.48415,1300300058.0
2008-10-06 21:52:00,1.48405,1.48405,1.4827,1.4834,260400000.0
2008-10-06 21:53:00,1.4834,1.4835,1.4829,1.483,275300000.0
2008-10-06 21:54:00,1.483,1.4842,1.48295,1.48415,351000000.0
2008-10-06 21:55:00,1.4842,1.4842,1.4838,1.4838,672200000.0
2008-10-06 21:56:00,1.4838,1.48385,1.4838,1.4838,456800000.0
2008-10-06 21:57:00,1.48395,1.48455,1.48365,1.48455,232900000.0
2008-10-06 21:58:00,1.48455,1.48525,1.4836,1.4852,222400000.0
2008-10-06 21:59:00,1.48515,1.4853,1.4846,1.48475,145300001.0
2008-10-06 22:00:00,1.48475,1.4865,1.48465,1.4861,280500000.0
2008-10-06 22:01:00,1.48605,1.48635,1.48555,1.48595,188200000.0
2008-10-06 22:02:00,1.4859,1.48595,1.48465,1.48475,207100000.0
2008-10-06 22:03:00,1.48495,1.48505,1.48375,1.4846,328200000.0
2008-10-06 22:04:00,1.48465,1.4849,1.48415,1.48435,140200000.0
2008-10-06 22:05:00,1.48435,1.4847,1.484,1.484,147500002.0
2008-10-06 22:06:00,1.484,1.48475,1.484,1.4844,115200001.0
2008-10-06 22:07:00,1.4845,1.4851,1.4845,1.48485,106700000.0
2008-10-06 22:08:00,1.48475,1.48495,1.48425,1.48435,121300000.0
2008-10-06 22:09:00,1.48435,1.485,1.48435,1.48485,82600000.0
2008-10-06 22:10:00,1.48525,1.48525,1.4847,1.4849,158700000.0
2008-10-06 22:11:00,1.485,1.4857,1.4846,1.4855,137400000.0
2008-10-06 22:12:00,1.4856,1.4857,1.4855,1.4855,53000000.0
2008-10-06 22:13:00,1.4855,1.48715,1.48515,1.4865,286000000.0
2008-10-06 22:14:00,1.48685,1.4877,1.48685,1.4875,171800000.0
2008-10-06 22:15:00,1.48755,1.4894,1.4875,1.4883,349700001.0
2008-10-06 22:16:00,1.4883,1.48995,1.488,1.48845,359900000.0
2008-10-06 22:17:00,1.4885,1.489,1.48845,1.48865,152900000.0
2008-10-06 22:18:00,1.48865,1.4893,1.4885,1.4888,260100000.0
2008-10-06 22:19:00,1.4888,1.48885,1.4885,1.4885,502700023.0
2008-10-06 22:20:00,1.4885,1.4889,1.4885,1.48855,446700015.0
2008-10-06 22:21:00,1.4885,1.4893,1.4885,1.48915,221800000.0
2008-10-06 22:22:00,1.4891,1.4891,1.48855,1.4887,116500000.0
2008-10-06 22:23:00,1.4887,1.489,1.4882,1.48825,240200000.0
2008-10-06 22:24:00,1.48825,1.4889,1.48805,1.4889,186200000.0
2008-10-06 22:25:00,1.489,1.48925,1.48825,1.48915,83300000.0
2008-10-06 22:26:00,1.48915,1.4892,1.4889,1.4889,68000000.0
2008-10-06 22:27:00,1.4891,1.48965,1.4889,1.48965,121600001.0
2008-10-06 22:28:00,1.48965,1.48965,1.4891,1.4891,214500000.0
2008-10-06 22:29:00,1.4891,1.48915,1.489,1.4891,412600000.0
2008-10-06 22:30:00,1.4891,1.4891,1.4889,1.489,385400010.0
2008-10-06 22:31:00,1.489,1.489,1.489,1.489,902700051.0
2008-10-06 22:32:00,1.489,1.489,1.489,1.489,1185900067.0
2008-10-06 22:33:00,1.489,1.489,1.4889,1.489,353900019.0
2008-10-06 22:34:00,1.489,1.489,1.489,1.489,571200030.0
2008-10-06 22:35:00,1.489,1.4893,1.4888,1.48905,251800000.0
2008-10-06 22:36:00,1.489,1.4906,1.489,1.4894,196300000.0
2008-10-06 22:37:00,1.4894,1.4897,1.4894,1.48955,416200000.0
2008-10-06 22:38:00,1.4895,1.4895,1.4894,1.4894,45200000.0
2008-10-06 22:39:00,1.4894,1.4894,1.4894,1.4894,105600000.0
2008-10-06 22:40:00,1.4894,1.4894,1.4894,1.4894,119200000.0
2008-10-06 22:41:00,1.4894,1.4894,1.489,1.4894,56400000.0
2008-10-06 22:42:00,1.4894,1.4894,1.489,1.4894,130800000.0
2008-10-06 22:43:00,1.4894,1.4894,1.4889,1.4889,292600014.0
2008-10-06 22:44:00,1.4889,1.4889,1.4881,1.4881,353000006.0
2008-10-06 22:45:00,1.4881,1.4881,1.4879,1.4881,237600000.0
2008-10-06 22:46:00,1.4881,1.4881,1.48645,1.4868,186699998.0
2008-10-06 22:47:00,1.4868,1.4868,1.4863,1.48665,66800000.0
2008-10-06 22:48:00,1.48665,1.487,1.4852,1.4858,94900000.0
2008-10-06 22:49:00,1.4856,1.4856,1.4847,1.4847,533600016.0
2008-10-06 22:50:00,1.4847,1.4847,1.4847,1.4847,601800034.0
2008-10-06 22:51:00,1.4847,1.48475,1.4847,1.4847,197200011.0
2008-10-06 22:52:00,1.4847,1.4847,1.4847,1.4847,177000010.0
2008-10-06 22:53:00,1.4847,1.4847,1.484,1.484,391400009.0
2008-10-06 22:54:00,1.484,1.484,1.484,1.484,264000000.0
2008-10-06 22:55:00,1.484,1.48405,1.484,1.484,128000000.0
2008-10-06 22:56:00,1.484,1.4845,1.484,1.48445,75100000.0
2008-10-06 22:57:00,1.4844,1.48535,1.4844,1.4849,99000000.0
2008-10-06 22:58:00,1.4849,1.48495,1.4849,1.4849,88800000.0
2008-10-06 22:59:00,1.4849,1.4849,1.4846,1.4846,627200006.0
2008-10-06 23:00:00,1.4846,1.4846,1.4825,1.4825,120900001.0
2008-10-06 23:01:00,1.4827,1.4828,1.4826,1.4827,9500000.0
2008-10-06 23:02:00,1.4826,1.484,1.4826,1.483,26600000.0
2008-10-06 23:03:00,1.4832,1.4848,1.4829,1.4844,100000000.0
2008-10-06 23:04:00,1.4843,1.4844,1.48395,1.48395,107300000.0
2008-10-06 23:05:00,1.484,1.4842,1.4835,1.4835,82400000.0
2008-10-06 23:06:00,1.4834,1.48435,1.48325,1.48435,119300000.0
2008-10-06 23:07:00,1.48455,1.4853,1.48455,1.48465,64200000.0
2008-10-06 23:08:00,1.48465,1.48465,1.4844,1.48445,258500002.0
2008-10-06 23:09:00,1.4845,1.4845,1.4844,1.4844,185000008.0
2008-10-06 23:10:00,1.4844,1.4844,1.4844,1.4844,362700016.0
2008-10-06 23:11:00,1.48385,1.4844,1.4838,1.4842,828000020.0
2008-10-06 23:12:00,1.4842,1.4842,1.4842,1.4842,132500000.0
2008-10-06 23:13:00,1.4842,1.4855,1.4842,1.4855,190900001.0
2008-10-06 23:14:00,1.4855,1.4855,1.4851,1.4855,96200000.0
2008-10-06 23:15:00,1.4855,1.48575,1.4852,1.48565,64100000.0
2008-10-06 23:16:00,1.4856,1.48585,1.485,1.48525,106800000.0
2008-10-06 23:17:00,1.48525,1.4856,1.48525,1.4855,31600000.0
2008-10-06 23:18:00,1.4853,1.48635,1.4853,1.48635,148100000.0
2008-10-06 23:19:00,1.486,1.48635,1.486,1.4863,40800000.0
2008-10-06 23:20:00,1.4864,1.4869,1.4861,1.4869,66700000.0
2008-10-06 23:21:00,1.4871,1.48715,1.4866,1.48675,62900000.0
2008-10-06 23:22:00,1.4868,1.48735,1.4867,1.4867,105100003.0
2008-10-06 23:23:00,1.4869,1.48765,1.4867,1.4867,226199998.0
2008-10-06 23:24:00,1.4867,1.4867,1.4867,1.4867,159300009.0
2008-10-06 23:25:00,1.4867,1.4867,1.4867,1.4867,106200006.0
2008-10-06 23:26:00,1.4867,1.4867,1.4867,1.4867,194700011.0
2008-10-06 23:27:00,1.48675,1.48705,1.4867,1.48695,114400001.0
2008-10-06 23:28:00,1.487,1.4873,1.48695,1.4872,31900000.0
2008-10-06 23:29:00,1.48725,1.48735,1.4871,1.48735,44400000.0
2008-10-06 23:30:00,1.4875,1.4875,1.4871,1.4871,79800000.0
2008-10-06 23:31:00,1.4871,1.4871,1.4871,1.4871,73400002.0
2008-10-06 23:32:00,1.4872,1.48725,1.4871,1.4871,50100000.0
2008-10-06 23:33:00,1.4873,1.4873,1.4872,1.4873,209200004.0
2008-10-06 23:34:00,1.48735,1.48815,1.48735,1.48815,209200004.0
2008-10-06 23:35:00,1.48815,1.48825,1.4878,1.488,110400000.0
2008-10-06 23:36:00,1.488,1.4881,1.488,1.4881,17300000.0
2008-10-06 23:37:00,1.48815,1.48835,1.48805,1.4881,43500000.0
2008-10-06 23:38:00,1.4881,1.48825,1.4881,1.48815,68700000.0
2008-10-06 23:39:00,1.48815,1.48855,1.4881,1.4884,133300000.0
2008-10-06 23:40:00,1.48835,1.48905,1.48835,1.48905,18500000.0
2008-10-06 23:41:00,1.48895,1.48895,1.4887,1.4887,30000000.0
2008-10-06 23:42:00,1.4887,1.48875,1.4887,1.4887,60700000.0
2008-10-06 23:43:00,1.4887,1.4887,1.4887,1.4887,52800000.0
2008-10-06 23:44:00,1.4888,1.4889,1.4879,1.4888,616700020.0
2008-10-06 23:45:00,1.4887,1.4891,1.4887,1.4888,616700020.0
2008-10-06 23:46:00,1.4889,1.4891,1.4886,1.4888,616700020.0
2008-10-06 23:47:00,1.4887,1.4887,1.4881,1.4887,616700020.0
2008-10-06 23:48:00,1.4887,1.4887,1.488,1.4881,446700005.0
2008-10-06 23:49:00,1.4881,1.4881,1.4881,1.4881,212800004.0
2008-10-06 23:50:00,1.4881,1.4885,1.4881,1.4885,130700002.0
2008-10-06 23:51:00,1.48845,1.48845,1.488,1.488,107600000.0
2008-10-06 23:52:00,1.488,1.488,1.488,1.488,184800000.0
2008-10-06 23:53:00,1.488,1.488,1.488,1.488,193600000.0
2008-10-06 23:54:00,1.488,1.48805,1.488,1.488,92000000.0
2008-10-06 23:55:00,1.4885,1.4886,1.4883,1.4883,798200008.0
2008-10-06 23:56:00,1.4882,1.4885,1.4879,1.4882,798200008.0
2008-10-06 23:57:00,1.488,1.4885,1.488,1.4883,798200008.0
2008-10-06 23:58:00,1.4882,1.4885,1.4882,1.4885,798200008.0
2008-10-06 23:59:00,1.4884,1.4885,1.4883,1.4883,798200008.0
2008-10-07 00:00:00,1.488,1.488,1.486,1.4877,798200008.0
2008-10-07 00:01:00,1.4877,1.4877,1.4877,1.4877,158800000.0
2008-10-07 00:02:00,1.4877,1.4877,1.4877,1.4877,17600000.0
2008-10-07 00:03:00,1.4878,1.4879,1.4878,1.4879,17200000.0
2008-10-07 00:04:00,1.48775,1.48775,1.4877,1.4877,17200000.0
2008-10-07 00:05:00,1.4875,1.4876,1.4874,1.4876,108000000.0
2008-10-07 00:06:00,1.4879,1.4881,1.4879,1.4881,108000000.0
2008-10-07 00:07:00,1.48805,1.4886,1.4877,1.4877,108000000.0
2008-10-07 00:08:00,1.4877,1.48775,1.4877,1.48775,11300000.0
2008-10-07 00:09:00,1.48775,1.4878,1.4877,1.4878,35600000.0
2008-10-07 00:10:00,1.4877,1.4878,1.4877,1.4877,20000000.0
2008-10-07 00:11:00,1.4879,1.4887,1.4877,1.4877,54900000.0
2008-10-07 00:12:00,1.4881,1.4881,1.4876,1.4878,54900000.0
2008-10-07 00:13:00,1.4877,1.48805,1.4877,1.488,54900000.0
2008-10-07 00:14:00,1.48795,1.48835,1.48795,1.4881,70700000.0
2008-10-07 00:15:00,1.4881,1.4881,1.4881,1.4881,96800000.0
2008-10-07 00:16:00,1.4881,1.4881,1.4881,1.4881,70400000.0
2008-10-07 00:17:00,1.4881,1.4881,1.4881,1.4881,79200000.0
2008-10-07 00:18:00,1.4881,1.4881,1.4881,1.4881,17600000.0
2008-10-07 00:19:00,1.4881,1.4881,1.4879,1.4879,61600000.0
2008-10-07 00:20:00,1.488,1.4882,1.4879,1.4879,61600000.0
2008-10-07 00:21:00,1.4881,1.4881,1.4881,1.4881,61600000.0
2008-10-07 00:22:00,1.488,1.488,1.4879,1.4879,79200000.0
2008-10-07 00:23:00,1.4878,1.4881,1.4877,1.488,79200000.0
2008-10-07 00:24:00,1.4881,1.4881,1.4881,1.4881,79200000.0
2008-10-07 00:25:00,1.4881,1.4881,1.4881,1.4881,123200000.0
2008-10-07 00:26:00,1.4881,1.4881,1.4878,1.4878,123500003.0
2008-10-07 00:27:00,1.4878,1.4878,1.4878,1.4878,158400000.0
2008-10-07 00:28:00,1.4878,1.4878,1.4864,1.48665,329500007.0
2008-10-07 00:29:00,1.48665,1.4874,1.48665,1.4871,228600000.0
2008-10-07 00:30:00,1.4871,1.4873,1.4868,1.48685,162499997.0
2008-10-07 00:31:00,1.48695,1.48705,1.4868,1.4868,440400003.0
2008-10-07 00:32:00,1.4858,1.4863,1.4858,1.4858,592600000.0
2008-10-07 00:33:00,1.4858,1.4863,1.4858,1.4858,140800000.0
2008-10-07 00:34:00,1.4868,1.4868,1.4868,1.4868,744800014.0
2008-10-07 00:35:00,1.4868,1.4868,1.4868,1.4868,1330000025.0
2008-10-07 00:36:00,1.4868,1.4868,1.4868,1.4868,1170400022.0
2008-10-07 00:37:00,1.4868,1.4868,1.4868,1.4868,1808800034.0
2008-10-07 00:38:00,1.4868,1.4868,1.4868,1.4868,319200006.0
2008-10-07 00:39:00,1.4868,1.4868,1.4868,1.4868,372400007.0
2008-10-07 00:40:00,1.4868,1.4868,1.4868,1.4868,744800014.0
2008-10-07 00:41:00,1.4868,1.4868,1.4868,1.4868,159600003.0
2008-10-07 00:42:00,1.4868,1.4868,1.4868,1.4868,798000015.0
2008-10-07 00:43:00,1.4869,1.4869,1.4869,1.4869,292600002.0
2008-10-07 00:44:00,1.48695,1.487,1.4868,1.4868,292600002.0
2008-10-07 00:45:00,1.4868,1.4868,1.4868,1.4868,159600003.0
2008-10-07 00:46:00,1.4868,1.4868,1.4868,1.4868,532000010.0
2008-10-07 00:47:00,1.4868,1.48685,1.4868,1.4868,374900007.0
2008-10-07 00:48:00,1.4868,1.4868,1.4868,1.4868,638400012.0
2008-10-07 00:49:00,1.4868,1.4868,1.4868,1.4868,1117200021.0
2008-10-07 00:50:00,1.4868,1.4868,1.4868,1.4868,691600013.0
2008-10-07 00:51:00,1.4868,1.4868,1.4868,1.4868,106400002.0
2008-10-07 00:52:00,1.4868,1.4868,1.4868,1.4868,106400002.0
2008-10-07 00:53:00,1.4866,1.4867,1.4865,1.4866,118499996.0
2008-10-07 00:54:00,1.4867,1.4867,1.4866,1.4867,118499996.0
2008-10-07 00:55:00,1.4868,1.4868,1.4867,1.4867,118499996.0
2008-10-07 00:56:00,1.4868,1.487,1.4868,1.4868,118499996.0
2008-10-07 00:57:00,1.48685,1.48745,1.48665,1.4873,101800000.0
2008-10-07 00:58:00,1.4873,1.4873,1.4858,1.4865,110900000.0
2008-10-07 00:59:00,1.4866,1.4869,1.48655,1.4867,68100000.0
2008-10-07 01:00:00,1.48665,1.48675,1.4865,1.4865,36200000.0
2008-10-07 01:01:00,1.4866,1.4866,1.4862,1.4862,62400000.0
2008-10-07 01:02:00,1.4862,1.48695,1.4862,1.4869,138100000.0
2008-10-07 01:03:00,1.48695,1.4871,1.4867,1.4867,138100000.0
2008-10-07 01:04:00,1.4867,1.4872,1.4867,1.48705,118800000.0
2008-10-07 01:05:00,1.4871,1.4876,1.487,1.4873,269700000.0
2008-10-07 01:06:00,1.4873,1.48815,1.48715,1.4881,334200000.0
2008-10-07 01:07:00,1.48805,1.48805,1.4877,1.4878,123300000.0
2008-10-07 01:08:00,1.4877,1.48805,1.4877,1.48785,252300003.0
2008-10-07 01:09:00,1.48785,1.4881,1.4877,1.4878,378000003.0
2008-10-07 01:10:00,1.4877,1.4877,1.4877,1.4877,148100003.0
2008-10-07 01:11:00,1.4877,1.4883,1.4877,1.4883,302000003.0
2008-10-07 01:12:00,1.488,1.48845,1.488,1.48845,231400000.0
2008-10-07 01:13:00,1.4886,1.489,1.4881,1.4882,135700000.0
2008-10-07 01:14:00,1.4882,1.4882,1.4882,1.4882,18000000.0
2008-10-07 01:15:00,1.4882,1.4882,1.4882,1.4882,19000000.0
2008-10-07 01:16:00,1.4882,1.4882,1.4873,1.4873,196300003.0
2008-10-07 01:17:00,1.4873,1.4873,1.48605,1.48605,119300000.0
2008-10-07 01:18:00,1.4872,1.4872,1.4854,1.4854,247500001.0
2008-10-07 01:19:00,1.4854,1.4859,1.4851,1.48525,248300001.0
2008-10-07 01:20:00,1.4853,1.48585,1.48505,1.4856,132100000.0
2008-10-07 01:21:00,1.4856,1.48585,1.4855,1.48555,137000000.0
2008-10-07 01:22:00,1.4856,1.4859,1.48555,1.48585,71300000.0
2008-10-07 01:23:00,1.4858,1.486,1.48565,1.4859,61200000.0
2008-10-07 01:24:00,1.4859,1.4859,1.4856,1.4856,24500000.0
2008-10-07 01:25:00,1.4855,1.48595,1.4853,1.4853,98400000.0
2008-10-07 01:26:00,1.48565,1.48575,1.4853,1.4854,73700000.0
2008-10-07 01:27:00,1.4854,1.4865,1.4854,1.4864,150900000.0
2008-10-07 01:28:00,1.4864,1.48665,1.4861,1.4865,66000000.0
2008-10-07 01:30:00,1.4864,1.487,1.4864,1.487,88100000.0
2008-10-07 01:31:00,1.487,1.4872,1.4869,1.4872,107000002.0
2008-10-07 01:32:00,1.4873,1.48735,1.48665,1.4871,143500000.0
2008-10-07 01:33:00,1.4873,1.4875,1.4871,1.48725,49200000.0
2008-10-07 01:34:00,1.4875,1.48755,1.4873,1.4873,59600000.0
2008-10-07 01:35:00,1.48765,1.48815,1.4875,1.4879,112200000.0
2008-10-07 01:36:00,1.4879,1.48795,1.4874,1.48755,111900000.0
2008-10-07 01:37:00,1.48755,1.48815,1.48755,1.488,65200000.0
2008-10-07 01:38:00,1.48805,1.4883,1.48765,1.4879,65000000.0
2008-10-07 01:39:00,1.48785,1.4879,1.48775,1.48775,16900000.0
2008-10-07 01:40:00,1.48755,1.4876,1.48695,1.4872,170700000.0
2008-10-07 01:41:00,1.48725,1.4873,1.4869,1.487,57800000.0
2008-10-07 01:42:00,1.48725,1.4875,1.487,1.4872,112600000.0
2008-10-07 01:43:00,1.4872,1.4872,1.4872,1.4872,79200000.0
2008-10-07 01:44:00,1.4872,1.4872,1.4872,1.4872,17600000.0
2008-10-07 01:45:00,1.4872,1.4872,1.4872,1.4872,35200000.0
2008-10-07 01:46:00,1.4872,1.4872,1.4872,1.4872,61600000.0
2008-10-07 01:47:00,1.4872,1.4872,1.4872,1.4872,140800000.0
2008-10-07 01:48:00,1.4872,1.4872,1.4872,1.4872,35200000.0
2008-10-07 01:49:00,1.4872,1.4872,1.4872,1.4872,158400000.0
2008-10-07 01:50:00,1.4872,1.4873,1.4872,1.4873,117700000.0
2008-10-07 01:51:00,1.4872,1.48745,1.4872,1.48735,117700000.0
2008-10-07 01:52:00,1.48735,1.48755,1.4873,1.48755,76100000.0
2008-10-07 01:53:00,1.4876,1.4879,1.48755,1.48755,39400000.0
2008-10-07 01:54:00,1.48735,1.48745,1.48725,1.4873,27200000.0
2008-10-07 01:55:00,1.48735,1.48735,1.48705,1.48705,17200000.0
2008-10-07 01:56:00,1.48705,1.4875,1.487,1.48725,39400000.0
2008-10-07 01:57:00,1.48715,1.48715,1.487,1.48705,54300000.0
2008-10-07 01:58:00,1.48705,1.48705,1.487,1.487,219200011.0
2008-10-07 01:59:00,1.487,1.487,1.487,1.487,454900024.0
2008-10-07 02:00:00,1.487,1.4871,1.487,1.487,315600015.0
2008-10-07 02:01:00,1.487,1.4872,1.487,1.487,528000027.0
2008-10-07 02:02:00,1.487,1.4873,1.487,1.4873,142300006.0
2008-10-07 02:03:00,1.4872,1.4873,1.4872,1.4873,15000000.0
2008-10-07 02:04:00,1.4872,1.4875,1.48685,1.4875,123500000.0
2008-10-07 02:05:00,1.4875,1.4878,1.487,1.48755,99700000.0
2008-10-07 02:06:00,1.48755,1.48765,1.4868,1.48745,161600000.0
2008-10-07 02:07:00,1.48745,1.4876,1.4871,1.48715,69400000.0
2008-10-07 02:08:00,1.48755,1.48855,1.48725,1.48845,119700000.0
2008-10-07 02:09:00,1.48845,1.48855,1.4878,1.4878,56900000.0
2008-10-07 02:10:00,1.4878,1.48785,1.4878,1.4878,38500000.0
2008-10-07 02:11:00,1.4879,1.48815,1.48765,1.48795,166600001.0
2008-10-07 02:12:00,1.48785,1.4888,1.48785,1.4884,58100000.0
2008-10-07 02:13:00,1.4883,1.4885,1.4882,1.4882,101300000.0
2008-10-07 02:14:00,1.4884,1.4889,1.4883,1.4889,101300000.0
2008-10-07 02:15:00,1.4889,1.48955,1.4889,1.4893,137500000.0
2008-10-07 02:16:00,1.4893,1.48945,1.4893,1.4893,197000000.0
2008-10-07 02:17:00,1.4893,1.4893,1.4893,1.4893,308000000.0
2008-10-07 02:18:00,1.4893,1.4893,1.4893,1.4893,281600000.0
2008-10-07 02:19:00,1.4893,1.4893,1.4885,1.4893,227200000.0
2008-10-07 02:20:00,1.4893,1.4893,1.4893,1.4893,334400000.0
2008-10-07 02:21:00,1.4893,1.4893,1.4885,1.4885,388200000.0
2008-10-07 02:22:00,1.4885,1.48895,1.4885,1.48885,327700000.0
2008-10-07 02:23:00,1.48885,1.48925,1.48865,1.4889,92500000.0
2008-10-07 02:24:00,1.4888,1.4888,1.4888,1.4888,202400000.0
2008-10-07 02:25:00,1.4888,1.4888,1.4888,1.4888,246400000.0
2008-10-07 02:26:00,1.4888,1.4888,1.4888,1.4888,96800000.0
2008-10-07 02:27:00,1.4888,1.4888,1.4888,1.4888,316800000.0
2008-10-07 02:28:00,1.4888,1.4888,1.4888,1.4888,201400000.0
2008-10-07 02:29:00,1.4888,1.4888,1.4888,1.4888,140800000.0
2008-10-07 02:30:00,1.4888,1.4888,1.4888,1.4888,172400000.0
2008-10-07 02:31:00,1.4888,1.4888,1.488,1.488,454000016.0
2008-10-07 02:32:00,1.488,1.48835,1.4879,1.4879,577000030.0
2008-10-07 02:33:00,1.4881,1.4881,1.4881,1.4881,22500000.0
2008-10-07 02:34:00,1.4882,1.4882,1.4882,1.4882,22500000.0
2008-10-07 02:35:00,1.4884,1.4884,1.488,1.4881,22500000.0
2008-10-07 02:36:00,1.488,1.4881,1.488,1.488,22500000.0
2008-10-07 02:37:00,1.4879,1.48805,1.4879,1.48795,22500000.0
2008-10-07 02:38:00,1.4879,1.48815,1.4879,1.48815,43700000.0
2008-10-07 02:39:00,1.48805,1.48815,1.4879,1.4879,119300000.0
2008-10-07 02:40:00,1.4879,1.4879,1.48655,1.48695,162700000.0
2008-10-07 02:41:00,1.48695,1.48745,1.4869,1.4872,87200000.0
2008-10-07 02:42:00,1.4871,1.48735,1.48685,1.487,54500000.0
2008-10-07 02:43:00,1.4871,1.48715,1.487,1.487,15000000.0
2008-10-07 02:44:00,1.4871,1.4871,1.48695,1.487,12500000.0
2008-10-07 02:45:00,1.4871,1.4872,1.4869,1.487,37400000.0
2008-10-07 02:46:00,1.48695,1.4871,1.48685,1.487,22500000.0
2008-10-07 02:47:00,1.4869,1.4869,1.4864,1.4864,502400000.0
2008-10-07 02:48:00,1.4864,1.4868,1.4864,1.4864,256300000.0
2008-10-07 02:49:00,1.4864,1.48705,1.4864,1.4866,280300000.0
2008-10-07 02:50:00,1.48675,1.48695,1.4865,1.4865,208900000.0
2008-10-07 02:51:00,1.4865,1.4865,1.4865,1.4865,149600000.0
2008-10-07 02:52:00,1.4865,1.4865,1.4865,1.4865,213800000.0
2008-10-07 02:53:00,1.4865,1.48655,1.4865,1.48655,153600000.0
2008-10-07 02:54:00,1.4865,1.4869,1.4857,1.48595,247200000.0
2008-10-07 02:55:00,1.48595,1.4866,1.4856,1.4862,104200000.0
2008-10-07 02:56:00,1.4863,1.48675,1.48625,1.4864,89700000.0
2008-10-07 02:57:00,1.4863,1.487,1.48605,1.4866,140000000.0
2008-10-07 02:58:00,1.4866,1.487,1.4864,1.4864,208700000.0
2008-10-07 02:59:00,1.4864,1.48705,1.48635,1.48645,369700000.0
2008-10-07 03:00:00,1.48645,1.48675,1.4858,1.4858,217200000.0
2008-10-07 03:01:00,1.4858,1.4858,1.4832,1.4832,435400000.0
2008-10-07 03:02:00,1.4832,1.4845,1.4832,1.4839,143700000.0
2008-10-07 03:03:00,1.48395,1.4849,1.4839,1.4849,152600000.0
2008-10-07 03:04:00,1.4847,1.48645,1.4847,1.48585,191300000.0
2008-10-07 03:05:00,1.4857,1.4857,1.4857,1.4857,96800000.0
2008-10-07 03:06:00,1.4858,1.4858,1.4858,1.4858,2500000.0
2008-10-07 03:07:00,1.48585,1.4861,1.4857,1.48575,131900002.0
2008-10-07 03:08:00,1.48585,1.4863,1.4856,1.48585,129600000.0
2008-10-07 03:09:00,1.48585,1.4863,1.4855,1.48605,120400000.0
2008-10-07 03:10:00,1.4861,1.4867,1.4861,1.4863,106500000.0
2008-10-07 03:11:00,1.4861,1.4864,1.4859,1.486,20100000.0
2008-10-07 03:12:00,1.4859,1.4861,1.4859,1.486,20100000.0
2008-10-07 03:13:00,1.4861,1.4865,1.486,1.4861,20100000.0
2008-10-07 03:14:00,1.48635,1.48635,1.4863,1.4863,20100000.0
2008-10-07 03:15:00,1.4863,1.48635,1.4863,1.4863,89300000.0
2008-10-07 03:16:00,1.4863,1.4863,1.4858,1.4862,182399998.0
2008-10-07 03:17:00,1.4863,1.4863,1.4855,1.4855,1489199970.0
2008-10-07 03:18:00,1.4845,1.4855,1.4845,1.4845,240600000.0
2008-10-07 03:19:00,1.4845,1.48485,1.4845,1.48475,148100000.0
2008-10-07 03:20:00,1.4848,1.4848,1.4843,1.4843,189500008.0
2008-10-07 03:21:00,1.4843,1.48455,1.4843,1.48435,613800032.0
2008-10-07 03:22:00,1.4843,1.4853,1.4843,1.4853,44100000.0
2008-10-07 03:23:00,1.48515,1.48575,1.4848,1.4848,53000000.0
2008-10-07 03:24:00,1.48485,1.4851,1.4848,1.4851,61000000.0
2008-10-07 03:25:00,1.48525,1.4856,1.4852,1.4856,42500000.0
2008-10-07 03:26:00,1.4856,1.4856,1.4855,1.4855,20700000.0
2008-10-07 03:27:00,1.4854,1.4854,1.4854,1.4854,8800000.0
2008-10-07 03:28:00,1.4854,1.4854,1.4854,1.4854,13800000.0
2008-10-07 03:29:00,1.4857,1.4857,1.4854,1.4857,137900000.0
2008-10-07 03:30:00,1.4857,1.48635,1.4857,1.486,328900001.0
2008-10-07 03:31:00,1.48605,1.48625,1.486,1.48605,386800016.0
2008-10-07 03:32:00,1.48605,1.48645,1.4859,1.486,519400011.0
2008-10-07 03:33:00,1.4861,1.4869,1.48605,1.4869,81500000.0
2008-10-07 03:34:00,1.48695,1.48725,1.48585,1.48625,220400000.0
2008-10-07 03:35:00,1.4863,1.48685,1.4863,1.48655,48100000.0
2008-10-07 03:36:00,1.48665,1.48665,1.48575,1.4861,93000000.0
2008-10-07 03:37:00,1.4861,1.48615,1.4858,1.48605,229600000.0
2008-10-07 03:38:00,1.486,1.48615,1.486,1.4861,10800000.0
2008-10-07 03:39:00,1.48615,1.48615,1.48595,1.4861,8400000.0
2008-10-07 03:40:00,1.4863,1.48645,1.48625,1.48645,9600000.0
2008-10-07 03:41:00,1.4863,1.4864,1.4863,1.48635,7200000.0
2008-10-07 03:42:00,1.48625,1.48665,1.48625,1.48655,19200000.0
2008-10-07 03:43:00,1.4872,1.4872,1.48615,1.48615,47800000.0
2008-10-07 03:44:00,1.4861,1.48615,1.4861,1.4861,106600000.0
2008-10-07 03:45:00,1.4861,1.4863,1.4861,1.4862,130400000.0
2008-10-07 03:46:00,1.4861,1.4864,1.4858,1.48585,172100000.0
2008-10-07 03:47:00,1.486,1.4862,1.4858,1.486,146200000.0
2008-10-07 03:48:00,1.486,1.4863,1.486,1.4863,234000002.0
2008-10-07 03:49:00,1.4862,1.4862,1.4855,1.4857,1404200026.0
2008-10-07 03:50:00,1.4857,1.4857,1.4848,1.4848,1458200032.0
2008-10-07 03:51:00,1.4853,1.4853,1.4847,1.4848,650700021.0
2008-10-07 03:52:00,1.4848,1.4853,1.4848,1.4852,179600000.0
2008-10-07 03:53:00,1.4852,1.4852,1.4835,1.48465,279000002.0
2008-10-07 03:54:00,1.4843,1.4848,1.4838,1.4848,103700000.0
2008-10-07 03:55:00,1.4848,1.4848,1.484,1.484,95000000.0
2008-10-07 03:56:00,1.484,1.484,1.484,1.484,61600000.0
2008-10-07 03:57:00,1.484,1.484,1.484,1.484,132000000.0
2008-10-07 03:58:00,1.48405,1.4844,1.48405,1.4844,97700000.0
2008-10-07 03:59:00,1.48445,1.48445,1.4838,1.4838,941700010.0
2008-10-07 04:00:00,1.4838,1.4841,1.4838,1.4841,998100000.0
2008-10-07 04:01:00,1.4841,1.4841,1.4838,1.4838,582300000.0
2008-10-07 04:02:00,1.4838,1.48385,1.4838,1.4838,216000000.0
2008-10-07 04:03:00,1.4838,1.48395,1.4838,1.4838,184000000.0
2008-10-07 04:04:00,1.4838,1.4838,1.4838,1.4838,132000000.0
2008-10-07 04:05:00,1.4838,1.4849,1.4838,1.4849,87700000.0
2008-10-07 04:06:00,1.4849,1.4862,1.48485,1.4862,149900000.0
2008-10-07 04:07:00,1.48625,1.48745,1.48615,1.4867,245900000.0
2008-10-07 04:08:00,1.4866,1.48705,1.48645,1.48655,183200000.0
2008-10-07 04:09:00,1.48665,1.48675,1.48655,1.48655,46300000.0
2008-10-07 04:10:00,1.4867,1.4869,1.4863,1.4869,76800000.0
2008-10-07 04:11:00,1.4869,1.48695,1.4864,1.4864,199400000.0
2008-10-07 04:12:00,1.4864,1.4864,1.4864,1.4864,79200000.0
2008-10-07 04:13:00,1.4864,1.4864,1.4864,1.4864,17600000.0
2008-10-07 04:14:00,1.4864,1.4864,1.4864,1.4864,8800000.0
2008-10-07 04:15:00,1.4864,1.4864,1.4864,1.4864,44000000.0
2008-10-07 04:16:00,1.4864,1.4864,1.4864,1.4864,70400000.0
2008-10-07 04:17:00,1.4864,1.4864,1.4864,1.4864,44000000.0
2008-10-07 04:18:00,1.4864,1.4864,1.4863,1.4863,211200000.0
2008-10-07 04:19:00,1.4864,1.4864,1.4863,1.4864,258200000.0
2008-10-07 04:20:00,1.4864,1.4864,1.4864,1.4864,70400000.0
2008-10-07 04:21:00,1.4864,1.4864,1.4864,1.4864,52800000.0
2008-10-07 04:22:00,1.4864,1.4864,1.4861,1.4864,150000001.0
2008-10-07 04:23:00,1.4864,1.4864,1.4861,1.4864,129500001.0
2008-10-07 04:24:00,1.4861,1.4864,1.4861,1.4864,680500007.0
2008-10-07 04:25:00,1.4864,1.4864,1.4861,1.4864,273200001.0
2008-10-07 04:26:00,1.4864,1.4864,1.4863,1.4864,149600000.0
2008-10-07 04:27:00,1.4864,1.4864,1.4861,1.4864,229200001.0
2008-10-07 04:28:00,1.4864,1.4864,1.4864,1.4864,79200000.0
2008-10-07 04:29:00,1.4864,1.4864,1.4864,1.4864,44000000.0
2008-10-07 04:30:00,1.4864,1.4864,1.4864,1.4864,61600000.0
2008-10-07 04:31:00,1.4864,1.4864,1.4861,1.4864,252600001.0
2008-10-07 04:32:00,1.4864,1.4864,1.486,1.4861,238800003.0
2008-10-07 04:33:00,1.4861,1.4864,1.48475,1.4864,407700003.0
2008-10-07 04:34:00,1.4861,1.4864,1.4861,1.4863,527500006.0
2008-10-07 04:35:00,1.4863,1.4864,1.4861,1.4864,221200003.0
2008-10-07 04:36:00,1.4861,1.4864,1.4861,1.4861,365400004.0
2008-10-07 04:37:00,1.4861,1.4863,1.4848,1.4861,1665600020.0
2008-10-07 04:38:00,1.4861,1.4861,1.4848,1.4848,485900009.0
2008-10-07 04:39:00,1.4848,1.4848,1.4848,1.4848,601800034.0
2008-10-07 04:40:00,1.4848,1.48495,1.4848,1.4848,271500014.0
2008-10-07 04:41:00,1.4848,1.4848,1.4848,1.4848,159300009.0
2008-10-07 04:42:00,1.4848,1.48485,1.4846,1.4848,475600024.0
2008-10-07 04:43:00,1.4847,1.4847,1.4846,1.4846,160800006.0
2008-10-07 04:44:00,1.4848,1.485,1.4848,1.4848,160800006.0
2008-10-07 04:45:00,1.4848,1.48525,1.4848,1.4851,102500000.0
2008-10-07 04:46:00,1.485,1.4854,1.48485,1.4852,22800000.0
2008-10-07 04:47:00,1.48515,1.4855,1.485,1.48515,47400000.0
2008-10-07 04:48:00,1.4852,1.4861,1.4852,1.4857,33600000.0
2008-10-07 04:49:00,1.4858,1.4858,1.485,1.4851,252600002.0
2008-10-07 04:50:00,1.4851,1.48515,1.485,1.48505,175899999.0
2008-10-07 04:51:00,1.485,1.48505,1.485,1.485,218700003.0
2008-10-07 04:52:00,1.485,1.485,1.485,1.485,126300006.0
2008-10-07 04:53:00,1.485,1.4852,1.485,1.4852,196000004.0
2008-10-07 04:54:00,1.4852,1.4852,1.485,1.48505,106100001.0
2008-10-07 04:55:00,1.48505,1.48535,1.48505,1.48535,60000000.0
2008-10-07 04:56:00,1.4854,1.4854,1.485,1.4852,100700003.0
2008-10-07 04:57:00,1.4853,1.48535,1.4853,1.4853,19400000.0
2008-10-07 04:58:00,1.4853,1.48565,1.4853,1.48565,33800000.0
2008-10-07 04:59:00,1.48565,1.4862,1.48565,1.48605,158100000.0
2008-10-07 05:00:00,1.48595,1.486,1.4856,1.4856,503800006.0
2008-10-07 05:01:00,1.4856,1.48575,1.4856,1.48575,429600024.0
2008-10-07 05:02:00,1.4856,1.48585,1.4856,1.4856,376200011.0
2008-10-07 05:03:00,1.4856,1.48595,1.4856,1.4857,65800002.0
2008-10-07 05:04:00,1.4855,1.4861,1.4855,1.486,77600000.0
2008-10-07 05:05:00,1.48595,1.48625,1.48595,1.486,38700000.0
2008-10-07 05:06:00,1.486,1.4861,1.4859,1.4861,38200000.0
2008-10-07 05:07:00,1.48615,1.48625,1.4861,1.4861,12100000.0
2008-10-07 05:08:00,1.48625,1.4866,1.48595,1.4866,113000000.0
2008-10-07 05:09:00,1.48665,1.48735,1.48665,1.48715,271700000.0
2008-10-07 05:10:00,1.48715,1.4884,1.48705,1.48805,214000000.0
2008-10-07 05:11:00,1.4881,1.4886,1.48795,1.4882,155700000.0
2008-10-07 05:12:00,1.48815,1.48835,1.48805,1.48825,76200000.0
2008-10-07 05:13:00,1.4883,1.48835,1.4881,1.4882,95300000.0
2008-10-07 05:14:00,1.4882,1.4883,1.48785,1.488,75400000.0
2008-10-07 05:15:00,1.488,1.488,1.4873,1.48765,108800000.0
2008-10-07 05:16:00,1.48765,1.48775,1.4873,1.48775,87300000.0
2008-10-07 05:17:00,1.48785,1.488,1.48765,1.4878,98200000.0
2008-10-07 05:18:00,1.4878,1.4878,1.48775,1.4878,8600000.0
2008-10-07 05:19:00,1.4878,1.4878,1.4876,1.4876,154100000.0
2008-10-07 05:20:00,1.4876,1.4876,1.4876,1.4876,272800000.0
2008-10-07 05:21:00,1.4876,1.4877,1.4876,1.4877,125700000.0
2008-10-07 05:22:00,1.4877,1.48795,1.4877,1.48795,87100000.0
2008-10-07 05:23:00,1.48795,1.48795,1.4877,1.48775,36700000.0
2008-10-07 05:24:00,1.48775,1.48775,1.4876,1.4876,39600000.0
2008-10-07 05:25:00,1.4876,1.4876,1.4876,1.4876,228800000.0
2008-10-07 05:26:00,1.4876,1.4876,1.4876,1.4876,132000000.0
2008-10-07 05:27:00,1.4876,1.4876,1.4876,1.4876,184800000.0
2008-10-07 05:28:00,1.4876,1.4876,1.4876,1.4876,70400000.0
2008-10-07 05:29:00,1.4876,1.4876,1.487,1.4876,140800000.0
2008-10-07 05:30:00,1.487,1.4876,1.4851,1.4855,669100000.0
2008-10-07 05:31:00,1.4855,1.4855,1.4855,1.4855,352000000.0
2008-10-07 05:32:00,1.4855,1.48655,1.4855,1.4861,96700001.0
2008-10-07 05:33:00,1.4862,1.4866,1.486,1.486,114900005.0
2008-10-07 05:34:00,1.486,1.486,1.486,1.486,566400032.0
2008-10-07 05:35:00,1.486,1.486,1.486,1.486,194700011.0
2008-10-07 05:36:00,1.486,1.4861,1.486,1.486,304500017.0
2008-10-07 05:37:00,1.4863,1.48665,1.486,1.48665,360300019.0
2008-10-07 05:38:00,1.4865,1.4865,1.4864,1.4864,188200010.0
2008-10-07 05:39:00,1.4864,1.4864,1.4864,1.4864,159300009.0
2008-10-07 05:40:00,1.4864,1.4864,1.4864,1.4864,35400002.0
2008-10-07 05:41:00,1.48645,1.48645,1.4864,1.48645,20100001.0
2008-10-07 05:42:00,1.48685,1.48695,1.4863,1.4863,171599998.0
2008-10-07 05:43:00,1.4865,1.48675,1.4862,1.48675,145800000.0
2008-10-07 05:44:00,1.4867,1.48745,1.4863,1.48745,157500000.0
2008-10-07 05:45:00,1.4875,1.4881,1.4872,1.4877,272500000.0
2008-10-07 05:46:00,1.4877,1.48785,1.4877,1.4877,71200000.0
2008-10-07 05:47:00,1.4877,1.4894,1.4877,1.48935,353800002.0
2008-10-07 05:48:00,1.4894,1.49295,1.4893,1.4923,726900004.0
2008-10-07 05:49:00,1.4923,1.4923,1.4906,1.491,1224800000.0
2008-10-07 05:50:00,1.49105,1.4917,1.4908,1.4915,190200001.0
2008-10-07 05:51:00,1.49165,1.49185,1.49,1.4917,527400003.0
2008-10-07 05:52:00,1.4916,1.4916,1.4903,1.4903,670200000.0
2008-10-07 05:53:00,1.4903,1.4905,1.48865,1.4903,1293200001.0
2008-10-07 05:54:00,1.4903,1.4903,1.4894,1.4902,850800001.0
2008-10-07 05:55:00,1.4902,1.4903,1.4902,1.4902,937700002.0
2008-10-07 05:56:00,1.4902,1.4913,1.4902,1.49115,433900002.0
2008-10-07 05:57:00,1.49095,1.49135,1.4906,1.49135,94400000.0
2008-10-07 05:58:00,1.4912,1.49155,1.4909,1.49155,114600000.0
2008-10-07 05:59:00,1.4916,1.4926,1.4912,1.4925,194700001.0
2008-10-07 06:00:00,1.4925,1.4925,1.49185,1.4921,118000000.0
2008-10-07 06:01:00,1.4922,1.4922,1.4911,1.4916,1911799991.0
2008-10-07 06:02:00,1.4914,1.49175,1.4913,1.4913,1911799991.0
2008-10-07 06:03:00,1.4915,1.4921,1.4908,1.4917,1682399997.0
2008-10-07 06:04:00,1.49145,1.49145,1.4913,1.4913,1682399997.0
2008-10-07 06:05:00,1.4908,1.4909,1.4899,1.4901,402700001.0
2008-10-07 06:06:00,1.4908,1.4909,1.4908,1.4909,402700001.0
2008-10-07 06:07:00,1.4909,1.49145,1.4909,1.49145,414500000.0
2008-10-07 06:08:00,1.49135,1.49185,1.4913,1.49145,98600000.0
2008-10-07 06:09:00,1.49145,1.4921,1.49125,1.49195,184400000.0
2008-10-07 06:10:00,1.49195,1.4922,1.49175,1.4921,108500000.0
2008-10-07 06:11:00,1.4921,1.49265,1.49195,1.49265,90200000.0
2008-10-07 06:12:00,1.49265,1.49315,1.49265,1.49285,126400000.0
2008-10-07 06:13:00,1.49285,1.49395,1.4928,1.4936,618300000.0
2008-10-07 06:14:00,1.4936,1.4936,1.4923,1.4923,1454799999.0
2008-10-07 06:15:00,1.4923,1.49295,1.4923,1.49235,607100000.0
2008-10-07 06:16:00,1.49235,1.49255,1.4923,1.4923,499200000.0
2008-10-07 06:17:00,1.4923,1.49235,1.4923,1.4923,736800000.0
2008-10-07 06:18:00,1.4923,1.4923,1.4923,1.4923,348000000.0
2008-10-07 06:19:00,1.4923,1.49235,1.4923,1.4923,84300000.0
2008-10-07 06:20:00,1.4923,1.4925,1.4923,1.4923,330300000.0
2008-10-07 06:21:00,1.49235,1.49245,1.4923,1.4923,223900000.0
2008-10-07 06:22:00,1.4923,1.4923,1.4912,1.4923,290700000.0
2008-10-07 06:23:00,1.4923,1.4923,1.4923,1.4923,304500000.0
2008-10-07 06:24:00,1.4923,1.4923,1.4914,1.4923,557699999.0
2008-10-07 06:25:00,1.4923,1.4923,1.4914,1.4914,1683299976.0
2008-10-07 06:26:00,1.4914,1.49205,1.4914,1.4915,1580499974.0
2008-10-07 06:27:00,1.4915,1.4915,1.4914,1.4914,376900000.0
2008-10-07 06:28:00,1.4914,1.4914,1.4914,1.4914,765600000.0
2008-10-07 06:29:00,1.4914,1.49265,1.4914,1.4925,327899999.0
2008-10-07 06:30:00,1.49245,1.49255,1.4921,1.4921,227900000.0
2008-10-07 06:31:00,1.4921,1.4921,1.4913,1.4916,825500000.0
2008-10-07 06:32:00,1.4916,1.4916,1.49065,1.4916,512100001.0
2008-10-07 06:33:00,1.4908,1.4908,1.49,1.4905,259600000.0
2008-10-07 06:34:00,1.4905,1.49095,1.4903,1.4903,259600000.0
2008-10-07 06:35:00,1.49025,1.4903,1.4892,1.4899,1138499998.0
2008-10-07 06:36:00,1.4892,1.4899,1.4892,1.4899,234900000.0
2008-10-07 06:37:00,1.4899,1.4899,1.4899,1.4899,298200000.0
2008-10-07 06:38:00,1.4899,1.49085,1.4894,1.49005,180600000.0
2008-10-07 06:39:00,1.48995,1.49045,1.4898,1.49005,110100000.0
2008-10-07 06:40:00,1.4901,1.49025,1.48995,1.4902,31600000.0
2008-10-07 06:41:00,1.49015,1.4912,1.49005,1.4912,81200000.0
2008-10-07 06:42:00,1.4911,1.4911,1.4908,1.4908,51300000.0
2008-10-07 06:43:00,1.4909,1.49195,1.4907,1.4909,117200000.0
2008-10-07 06:44:00,1.49095,1.4913,1.4909,1.4909,330300000.0
2008-10-07 06:45:00,1.4909,1.4909,1.4909,1.4909,113100000.0
2008-10-07 06:46:00,1.4909,1.4909,1.4909,1.4909,104400000.0
2008-10-07 06:47:00,1.4909,1.4909,1.4909,1.4909,95700000.0
2008-10-07 06:48:00,1.4909,1.4909,1.4909,1.4909,95700000.0
2008-10-07 06:49:00,1.4909,1.4909,1.4892,1.48925,151300000.0
2008-10-07 06:50:00,1.4893,1.48935,1.48885,1.48885,51100000.0
2008-10-07 06:51:00,1.48885,1.48885,1.4886,1.48865,48200000.0
2008-10-07 06:52:00,1.4886,1.4886,1.4883,1.4883,49600000.0
2008-10-07 06:53:00,1.4883,1.48865,1.486,1.4866,1138500002.0
2008-10-07 06:54:00,1.4867,1.48765,1.48655,1.48655,92500000.0
2008-10-07 06:55:00,1.4868,1.4872,1.4867,1.4867,125900000.0
2008-10-07 06:56:00,1.4867,1.4877,1.4867,1.4877,295500000.0
2008-10-07 06:57:00,1.4876,1.4883,1.48755,1.488,144400000.0
2008-10-07 06:58:00,1.48795,1.48895,1.4878,1.4878,160900000.0
2008-10-07 06:59:00,1.4878,1.48805,1.4878,1.4878,99000000.0
2008-10-07 07:00:00,1.4878,1.4878,1.4868,1.4875,883499994.0
2008-10-07 07:01:00,1.4868,1.48835,1.4868,1.48815,738200006.0
2008-10-07 07:02:00,1.48825,1.48875,1.48795,1.48795,28800000.0
2008-10-07 07:03:00,1.488,1.488,1.4879,1.4879,6000000.0
2008-10-07 07:04:00,1.48795,1.48865,1.4878,1.4886,27600000.0
2008-10-07 07:05:00,1.48855,1.48875,1.4882,1.4882,196600001.0
2008-10-07 07:06:00,1.4882,1.4882,1.4882,1.4882,299900002.0
2008-10-07 07:07:00,1.4882,1.4887,1.4882,1.4886,390900003.0
2008-10-07 07:08:00,1.48865,1.4892,1.48865,1.4889,25200000.0
2008-10-07 07:09:00,1.48875,1.48895,1.4885,1.4885,179199992.0
2008-10-07 07:10:00,1.4885,1.48885,1.4885,1.4885,94999999.0
2008-10-07 07:11:00,1.48855,1.4887,1.4885,1.4885,187599997.0
2008-10-07 07:12:00,1.4885,1.48865,1.4885,1.48855,1400199932.0
2008-10-07 07:13:00,1.4886,1.4892,1.4886,1.4888,122800000.0
2008-10-07 07:14:00,1.4888,1.48935,1.4888,1.4889,130400000.0
2008-10-07 07:15:00,1.4889,1.48935,1.4889,1.48935,166500000.0
2008-10-07 07:16:00,1.4893,1.4893,1.4886,1.4887,217900000.0
2008-10-07 07:17:00,1.4886,1.4886,1.48765,1.4883,536900003.0
2008-10-07 07:18:00,1.4883,1.48865,1.4883,1.48845,198300004.0
2008-10-07 07:19:00,1.4885,1.489,1.4884,1.48875,78700000.0
2008-10-07 07:20:00,1.4887,1.4894,1.4887,1.48925,62500000.0
2008-10-07 07:21:00,1.4892,1.48925,1.4886,1.48865,90600002.0
2008-10-07 07:22:00,1.4886,1.4889,1.4886,1.48875,272800012.0
2008-10-07 07:23:00,1.4887,1.4887,1.4886,1.4886,462400014.0
2008-10-07 07:24:00,1.4886,1.4886,1.4886,1.4886,246400007.0
2008-10-07 07:25:00,1.4886,1.48875,1.4886,1.4886,255100010.0
2008-10-07 07:26:00,1.48885,1.48975,1.4886,1.4887,93500003.0
2008-10-07 07:27:00,1.48875,1.4889,1.4886,1.48875,170800006.0
2008-10-07 07:28:00,1.4887,1.48875,1.4882,1.48865,116399998.0
2008-10-07 07:29:00,1.4886,1.4886,1.48825,1.48825,34900000.0
2008-10-07 07:30:00,1.4882,1.48825,1.4879,1.48795,42100000.0
2008-10-07 07:31:00,1.48785,1.48805,1.4876,1.48805,140800000.0
2008-10-07 07:32:00,1.4879,1.48835,1.48785,1.488,68500000.0
2008-10-07 07:33:00,1.488,1.4881,1.488,1.488,13300000.0
2008-10-07 07:34:00,1.48805,1.48875,1.488,1.48855,56700000.0
2008-10-07 07:35:00,1.4885,1.48855,1.488,1.488,175300000.0
2008-10-07 07:36:00,1.488,1.488,1.488,1.488,200100000.0
2008-10-07 07:37:00,1.488,1.4882,1.488,1.488,60600000.0
2008-10-07 07:38:00,1.488,1.488,1.4877,1.4878,139200000.0
2008-10-07 07:39:00,1.4878,1.4878,1.4878,1.4878,165300000.0
2008-10-07 07:40:00,1.4878,1.4878,1.48685,1.48685,267000000.0
2008-10-07 07:41:00,1.4878,1.4878,1.4854,1.4865,154100000.0
2008-10-07 07:42:00,1.4865,1.4868,1.4865,1.48675,91400000.0
2008-10-07 07:43:00,1.48685,1.4876,1.48665,1.4872,202400000.0
2008-10-07 07:44:00,1.4872,1.48735,1.4872,1.4872,222300000.0
2008-10-07 07:45:00,1.4872,1.4872,1.4872,1.4872,226200000.0
2008-10-07 07:46:00,1.4872,1.48805,1.4872,1.4878,61200000.0
2008-10-07 07:47:00,1.48785,1.48785,1.4872,1.4872,106500000.0
2008-10-07 07:48:00,1.4872,1.4885,1.4872,1.4872,124600000.0
2008-10-07 07:49:00,1.4872,1.4872,1.4872,1.4872,78300000.0
2008-10-07 07:50:00,1.4872,1.48725,1.4872,1.4872,298200000.0
2008-10-07 07:51:00,1.4872,1.4872,1.4869,1.4869,284400000.0
2008-10-07 07:52:00,1.4869,1.4869,1.4863,1.4863,94800000.0
2008-10-07 07:53:00,1.4863,1.4863,1.4851,1.4856,258100000.0
2008-10-07 07:54:00,1.4856,1.4857,1.48535,1.4857,76300000.0
2008-10-07 07:55:00,1.48575,1.4858,1.4834,1.4834,484600000.0
2008-10-07 07:56:00,1.4834,1.48395,1.4831,1.4832,322100000.0
2008-10-07 07:57:00,1.4831,1.4844,1.4831,1.48425,226799999.0
2008-10-07 07:58:00,1.4842,1.4842,1.4838,1.48395,123000003.0
2008-10-07 07:59:00,1.48405,1.48475,1.4839,1.4839,73100000.0
2008-10-07 08:00:00,1.48375,1.48425,1.48355,1.4838,68400000.0
2008-10-07 08:01:00,1.4836,1.484,1.4831,1.4839,72000000.0
2008-10-07 08:02:00,1.48395,1.48465,1.48395,1.4844,48000000.0
2008-10-07 08:03:00,1.48435,1.48455,1.4842,1.4845,21700000.0
2008-10-07 08:04:00,1.48455,1.4855,1.48455,1.4848,83300000.0
2008-10-07 08:05:00,1.4849,1.4853,1.48485,1.485,42000000.0
2008-10-07 08:06:00,1.48475,1.4863,1.4846,1.4862,325800000.0
2008-10-07 08:07:00,1.48615,1.48655,1.48585,1.48585,144000000.0
2008-10-07 08:08:00,1.4858,1.4862,1.4856,1.48615,116600000.0
2008-10-07 08:09:00,1.4862,1.4864,1.4856,1.4859,229800000.0
2008-10-07 08:10:00,1.4859,1.48635,1.4857,1.4861,84000000.0
2008-10-07 08:11:00,1.4861,1.48625,1.4858,1.48625,156300000.0
2008-10-07 08:12:00,1.4862,1.48775,1.4861,1.48715,276500000.0
2008-10-07 08:13:00,1.48695,1.4886,1.48695,1.4884,122800000.0
2008-10-07 08:14:00,1.48845,1.48865,1.4882,1.48835,179700000.0
2008-10-07 08:15:00,1.4883,1.4888,1.48825,1.4884,189000000.0
2008-10-07 08:16:00,1.48835,1.4887,1.4883,1.48865,184500000.0
2008-10-07 08:17:00,1.4887,1.4893,1.4886,1.48915,130700000.0
2008-10-07 08:18:00,1.4892,1.4911,1.4892,1.49085,246700000.0
2008-10-07 08:19:00,1.49085,1.492,1.4903,1.49195,248300000.0
2008-10-07 08:20:00,1.49215,1.49245,1.492,1.4921,863800000.0
2008-10-07 08:21:00,1.4921,1.4921,1.4903,1.4903,1075200003.0
2008-10-07 08:22:00,1.4903,1.4903,1.4903,1.4903,1491100003.0
2008-10-07 08:23:00,1.4903,1.4908,1.4902,1.4905,545500000.0
2008-10-07 08:24:00,1.49045,1.49135,1.4902,1.49125,332400000.0
2008-10-07 08:25:00,1.49135,1.49135,1.49085,1.4911,529800000.0
2008-10-07 08:26:00,1.49115,1.4912,1.4906,1.49075,381500000.0
2008-10-07 08:27:00,1.4907,1.49075,1.4895,1.48975,211500000.0
2008-10-07 08:28:00,1.48985,1.49015,1.4898,1.49015,199200000.0
2008-10-07 08:29:00,1.49015,1.49035,1.48955,1.4896,153600000.0
2008-10-07 08:30:00,1.4896,1.4897,1.48855,1.4896,139200000.0
2008-10-07 08:31:00,1.48965,1.48975,1.4889,1.4889,80400000.0
2008-10-07 08:32:00,1.4889,1.4897,1.4887,1.48925,226700000.0
2008-10-07 08:33:00,1.48915,1.4906,1.48875,1.48995,409700000.0
2008-10-07 08:34:00,1.49005,1.49155,1.48965,1.49035,354900000.0
2008-10-07 08:35:00,1.49045,1.49195,1.49035,1.4918,253500000.0
2008-10-07 08:36:00,1.49175,1.49195,1.49115,1.4914,275600000.0
2008-10-07 08:37:00,1.4914,1.49205,1.49125,1.49175,139200000.0
2008-10-07 08:38:00,1.49175,1.4927,1.49155,1.492,474900000.0
2008-10-07 08:39:00,1.4914,1.49235,1.491,1.49225,226800000.0
2008-10-07 08:40:00,1.49225,1.49225,1.49165,1.49175,146400000.0
2008-10-07 08:41:00,1.49175,1.4926,1.4917,1.4921,366000000.0
2008-10-07 08:42:00,1.49205,1.49315,1.49205,1.4931,663600000.0
2008-10-07 08:43:00,1.493,1.49375,1.49295,1.49325,576000000.0
2008-10-07 08:44:00,1.49335,1.49335,1.4923,1.49265,348100000.0
2008-10-07 08:45:00,1.49265,1.49285,1.49225,1.49255,420000000.0
2008-10-07 08:46:00,1.4926,1.49275,1.49235,1.49275,380400000.0
2008-10-07 08:47:00,1.4928,1.49325,1.49275,1.49275,429600000.0
2008-10-07 08:48:00,1.4928,1.493,1.4927,1.4927,237600000.0
2008-10-07 08:49:00,1.4927,1.49285,1.49155,1.4917,211200000.0
2008-10-07 08:50:00,1.49165,1.49265,1.49145,1.49205,219700000.0
2008-10-07 08:51:00,1.492,1.4926,1.4919,1.49235,304800000.0
2008-10-07 08:52:00,1.49235,1.49255,1.49195,1.4924,256800000.0
2008-10-07 08:53:00,1.4924,1.4931,1.4924,1.4927,325800000.0
2008-10-07 08:54:00,1.49275,1.49285,1.49215,1.49255,254400000.0
2008-10-07 08:55:00,1.4925,1.4925,1.4916,1.4916,219600000.0
2008-10-07 08:56:00,1.4916,1.49175,1.49055,1.491,294000000.0
2008-10-07 08:57:00,1.49095,1.491,1.48955,1.48965,486000000.0
2008-10-07 08:58:00,1.48955,1.48965,1.4885,1.48925,398400000.0
2008-10-07 08:59:00,1.4893,1.4897,1.4889,1.4897,135700000.0
2008-10-07 09:00:00,1.48965,1.49005,1.48935,1.4895,361500000.0
2008-10-07 09:01:00,1.48955,1.49005,1.4883,1.48855,413100000.0
2008-10-07 09:02:00,1.4885,1.48935,1.48845,1.4893,453600000.0
2008-10-07 09:03:00,1.48935,1.4907,1.489,1.49045,514800000.0
2008-10-07 09:04:00,1.49045,1.49085,1.49025,1.49025,345600000.0
2008-10-07 09:05:00,1.49025,1.4903,1.4898,1.49005,431000000.0
2008-10-07 09:06:00,1.4901,1.4904,1.48965,1.4898,503200000.0
2008-10-07 09:07:00,1.4898,1.49045,1.48965,1.49015,438000000.0
2008-10-07 09:08:00,1.49025,1.491,1.48995,1.49065,145200000.0
2008-10-07 09:09:00,1.4907,1.492,1.49065,1.49175,284700000.0
2008-10-07 09:10:00,1.49175,1.49245,1.4914,1.4915,217300000.0
2008-10-07 09:11:00,1.4916,1.492,1.4913,1.49135,283200000.0
2008-10-07 09:12:00,1.4914,1.49205,1.4906,1.49105,535300000.0
2008-10-07 09:13:00,1.49105,1.4911,1.4904,1.4904,384300000.0
2008-10-07 09:14:00,1.4904,1.4906,1.4897,1.48975,833000000.0
2008-10-07 09:15:00,1.4898,1.49045,1.4898,1.49045,114000000.0
2008-10-07 09:16:00,1.4905,1.4908,1.4894,1.48985,220800000.0
2008-10-07 09:17:00,1.48995,1.49035,1.4897,1.4901,120100000.0
2008-10-07 09:18:00,1.49,1.4914,1.4899,1.4907,502400000.0
2008-10-07 09:19:00,1.4906,1.4911,1.49035,1.4906,507600000.0
2008-10-07 09:20:00,1.4906,1.4908,1.4904,1.4907,368400000.0
2008-10-07 09:21:00,1.4907,1.4907,1.4888,1.4893,849100000.0
2008-10-07 09:22:00,1.4893,1.49125,1.4893,1.49115,555100000.0
2008-10-07 09:23:00,1.49115,1.4918,1.48995,1.49045,349600000.0
2008-10-07 09:24:00,1.4904,1.492,1.4904,1.4913,404600000.0
2008-10-07 09:25:00,1.49125,1.49185,1.49095,1.4916,326400000.0
2008-10-07 09:26:00,1.49145,1.49255,1.49145,1.4921,675800000.0
2008-10-07 09:27:00,1.4921,1.49285,1.4916,1.4924,469300000.0
2008-10-07 09:28:00,1.4924,1.4934,1.4924,1.49265,488400000.0
2008-10-07 09:29:00,1.49255,1.49325,1.49245,1.493,624000000.0
2008-10-07 09:30:00,1.49295,1.4931,1.49225,1.4929,661200000.0
2008-10-07 09:31:00,1.49285,1.49355,1.4924,1.49355,256800000.0
2008-10-07 09:32:00,1.4938,1.49425,1.4931,1.4931,553200000.0
2008-10-07 09:33:00,1.49315,1.4935,1.4928,1.49315,674400000.0
2008-10-07 09:34:00,1.4931,1.4934,1.4924,1.4924,313400000.0
2008-10-07 09:35:00,1.4925,1.4925,1.49055,1.4908,313200000.0
2008-10-07 09:36:00,1.4911,1.4911,1.4898,1.4902,537900000.0
2008-10-07 09:37:00,1.49025,1.49095,1.4897,1.48985,315100000.0
2008-10-07 09:38:00,1.48985,1.49,1.48895,1.48985,192000000.0
2008-10-07 09:39:00,1.48985,1.49015,1.4894,1.48955,428400000.0
2008-10-07 09:40:00,1.4896,1.4899,1.4892,1.4896,296400000.0
2008-10-07 09:41:00,1.48965,1.49005,1.4894,1.48945,280800000.0
2008-10-07 09:42:00,1.48945,1.4901,1.48925,1.48995,333600000.0
2008-10-07 09:43:00,1.4899,1.4901,1.4889,1.48915,286800000.0
2008-10-07 09:44:00,1.48915,1.48925,1.4883,1.4888,315600000.0
2008-10-07 09:45:00,1.4888,1.49045,1.4888,1.49015,512400000.0
2008-10-07 09:46:00,1.4902,1.4907,1.49,1.49005,433200000.0
2008-10-07 09:47:00,1.49015,1.49105,1.4899,1.49015,567600000.0
2008-10-07 09:48:00,1.49015,1.49125,1.49005,1.4908,681600000.0
2008-10-07 09:49:00,1.4908,1.4911,1.4908,1.4908,234000000.0
2008-10-07 09:50:00,1.49085,1.49085,1.4904,1.49045,348000000.0
2008-10-07 09:51:00,1.49045,1.4911,1.4904,1.49095,340800000.0
2008-10-07 09:52:00,1.49095,1.4919,1.4908,1.49175,324000000.0
2008-10-07 09:53:00,1.49175,1.4921,1.49155,1.4921,150000000.0
2008-10-07 09:54:00,1.4921,1.49235,1.49145,1.49155,266400000.0
2008-10-07 09:55:00,1.4916,1.49305,1.4915,1.49265,461900000.0
2008-10-07 09:56:00,1.49265,1.49285,1.4919,1.49215,450400000.0
2008-10-07 09:57:00,1.49215,1.4927,1.492,1.49245,152400000.0
2008-10-07 09:58:00,1.49245,1.4926,1.4916,1.4923,336000000.0
2008-10-07 09:59:00,1.4923,1.4934,1.49215,1.4928,230700000.0
2008-10-07 10:00:00,1.4928,1.4932,1.49015,1.4915,605100002.0
2008-10-07 10:01:00,1.49095,1.4915,1.4906,1.491,482000000.0
2008-10-07 10:02:00,1.49105,1.4921,1.4906,1.4919,138100000.0
2008-10-07 10:03:00,1.4919,1.4928,1.49185,1.49205,248400000.0
2008-10-07 10:04:00,1.492,1.49285,1.49135,1.49155,317500000.0
2008-10-07 10:05:00,1.49155,1.49225,1.4913,1.49215,298800000.0
2008-10-07 10:06:00,1.4922,1.49245,1.4914,1.4916,416500000.0
2008-10-07 10:07:00,1.4916,1.4923,1.4915,1.492,545100000.0
2008-10-07 10:08:00,1.4923,1.4929,1.49215,1.4924,355200000.0
2008-10-07 10:09:00,1.4924,1.49345,1.492,1.49325,327700000.0
2008-10-07 10:10:00,1.49325,1.4938,1.4921,1.4922,442800000.0
2008-10-07 10:11:00,1.4921,1.49245,1.4915,1.49205,511200000.0
2008-10-07 10:12:00,1.49205,1.49235,1.4915,1.4917,529500000.0
2008-10-07 10:13:00,1.4918,1.492,1.4911,1.49115,487200000.0
2008-10-07 10:14:00,1.49115,1.49155,1.4896,1.4896,833699991.0
2008-10-07 10:15:00,1.4895,1.4902,1.4892,1.4893,520800000.0
2008-10-07 10:16:00,1.48925,1.48975,1.48895,1.48915,529200000.0
2008-10-07 10:17:00,1.48915,1.4914,1.4887,1.4902,370800000.0
2008-10-07 10:18:00,1.4902,1.49295,1.48995,1.49235,358400000.0
2008-10-07 10:19:00,1.49235,1.49275,1.49175,1.49215,411600000.0
2008-10-07 10:20:00,1.49215,1.49215,1.49085,1.4911,543600000.0
2008-10-07 10:21:00,1.49105,1.49315,1.491,1.49285,358800000.0
2008-10-07 10:22:00,1.4928,1.4929,1.4919,1.4924,385200000.0
2008-10-07 10:23:00,1.4923,1.4931,1.4917,1.49185,261200000.0
2008-10-07 10:24:00,1.49165,1.4928,1.4916,1.4928,174600000.0
2008-10-07 10:25:00,1.4925,1.4935,1.4922,1.4929,680100000.0
2008-10-07 10:26:00,1.49295,1.4934,1.4922,1.4934,446700000.0
2008-10-07 10:27:00,1.4934,1.49395,1.4934,1.4937,211200000.0
2008-10-07 10:28:00,1.4937,1.4944,1.49335,1.4944,360000000.0
2008-10-07 10:29:00,1.4943,1.4954,1.49405,1.4953,287200000.0
2008-10-07 10:30:00,1.4953,1.4953,1.4936,1.49495,397900000.0
2008-10-07 10:31:00,1.49495,1.49535,1.4947,1.4949,370800000.0
2008-10-07 10:32:00,1.49495,1.4955,1.49465,1.495,255600000.0
2008-10-07 10:33:00,1.49495,1.49625,1.4949,1.4954,430800000.0
2008-10-07 10:34:00,1.49555,1.4959,1.49495,1.4953,515600000.0
2008-10-07 10:35:00,1.4953,1.4959,1.4949,1.4959,398400000.0
2008-10-07 10:36:00,1.4958,1.49585,1.495,1.49565,320400000.0
2008-10-07 10:37:00,1.4957,1.4961,1.49555,1.49555,140400000.0
2008-10-07 10:38:00,1.4955,1.49555,1.4947,1.4947,122400000.0
2008-10-07 10:39:00,1.4947,1.495,1.49445,1.49495,118800000.0
2008-10-07 10:40:00,1.4949,1.49555,1.4948,1.49525,206400000.0
2008-10-07 10:41:00,1.49525,1.49525,1.49315,1.49315,550500000.0
2008-10-07 10:42:00,1.4932,1.49505,1.4931,1.49435,383200000.0
2008-10-07 10:43:00,1.4944,1.49625,1.49385,1.49595,546200000.0
2008-10-07 10:44:00,1.49595,1.49685,1.49485,1.49665,470100000.0
2008-10-07 10:45:00,1.4966,1.4967,1.49605,1.49605,142800000.0
2008-10-07 10:46:00,1.496,1.4965,1.4951,1.49645,177600000.0
2008-10-07 10:47:00,1.4965,1.49765,1.4956,1.4956,244400000.0
2008-10-07 10:48:00,1.4956,1.4963,1.49545,1.4957,279600000.0
2008-10-07 10:49:00,1.4958,1.49585,1.4945,1.4953,398200000.0
2008-10-07 10:50:00,1.4953,1.4953,1.4936,1.49365,286500000.0
2008-10-07 10:51:00,1.4938,1.4957,1.4936,1.49545,281700000.0
2008-10-07 10:52:00,1.4954,1.49585,1.49405,1.4942,290400000.0
2008-10-07 10:53:00,1.4944,1.4957,1.4939,1.4943,318000000.0
2008-10-07 10:54:00,1.49415,1.4946,1.49395,1.4941,318000000.0
2008-10-07 10:55:00,1.49465,1.4953,1.49435,1.4944,283400000.0
2008-10-07 10:56:00,1.4939,1.4944,1.4929,1.4932,226700000.0
2008-10-07 10:57:00,1.49325,1.49405,1.49295,1.494,149100000.0
2008-10-07 10:58:00,1.4941,1.49445,1.49365,1.49385,170800000.0
2008-10-07 10:59:00,1.4939,1.49565,1.49365,1.49485,218400000.0
2008-10-07 11:00:00,1.4947,1.49485,1.49425,1.49475,324000000.0
2008-10-07 11:01:00,1.4946,1.4946,1.494,1.49445,122400000.0
2008-10-07 11:02:00,1.4943,1.49445,1.4941,1.4942,38400000.0
2008-10-07 11:03:00,1.4942,1.49455,1.49385,1.4942,238000000.0
2008-10-07 11:04:00,1.4942,1.4942,1.4929,1.4936,219100000.0
2008-10-07 11:05:00,1.49375,1.49455,1.49335,1.4944,222000000.0
2008-10-07 11:06:00,1.4944,1.4953,1.4944,1.4953,275100000.0
2008-10-07 11:07:00,1.49535,1.4955,1.49455,1.495,147600000.0
2008-10-07 11:08:00,1.495,1.4951,1.4941,1.4945,247300000.0
2008-10-07 11:09:00,1.49455,1.49505,1.4931,1.4932,272600000.0
2008-10-07 11:10:00,1.49315,1.4945,1.4924,1.4938,399600000.0
2008-10-07 11:11:00,1.49375,1.4941,1.4932,1.49385,361100000.0
2008-10-07 11:12:00,1.4938,1.4941,1.493,1.49325,327300000.0
2008-10-07 11:13:00,1.4933,1.4937,1.4925,1.49305,747200000.0
2008-10-07 11:14:00,1.4932,1.49425,1.4931,1.4934,393600000.0
2008-10-07 11:15:00,1.49345,1.49345,1.4928,1.4932,567000000.0
2008-10-07 11:16:00,1.4932,1.4932,1.4928,1.4928,519200000.0
2008-10-07 11:17:00,1.4928,1.4928,1.4928,1.4928,555600000.0
2008-10-07 11:18:00,1.4928,1.49285,1.4922,1.4928,563600000.0
2008-10-07 11:19:00,1.4928,1.49315,1.4928,1.4928,471600000.0
2008-10-07 11:20:00,1.4928,1.4929,1.4928,1.4928,689200000.0
2008-10-07 11:21:00,1.4928,1.49355,1.4928,1.49335,261200000.0
2008-10-07 11:22:00,1.49335,1.49335,1.49245,1.4929,772800000.0
2008-10-07 11:23:00,1.49295,1.4934,1.49235,1.49325,503200002.0
2008-10-07 11:24:00,1.4933,1.4938,1.4929,1.4935,290500000.0
2008-10-07 11:25:00,1.49355,1.4936,1.49235,1.4933,247300000.0
2008-10-07 11:26:00,1.49335,1.4934,1.4926,1.493,145200000.0
2008-10-07 11:27:00,1.49305,1.4933,1.4927,1.49295,115200000.0
2008-10-07 11:28:00,1.493,1.4938,1.4927,1.4933,202200000.0
2008-10-07 11:29:00,1.4935,1.4937,1.49275,1.4931,218400000.0
2008-10-07 11:30:00,1.49315,1.4936,1.493,1.4934,135200000.0
2008-10-07 11:31:00,1.49345,1.4941,1.4933,1.4933,246400000.0
2008-10-07 11:32:00,1.49335,1.49385,1.492,1.4923,657700022.0
2008-10-07 11:33:00,1.4924,1.4934,1.49215,1.493,434600000.0
2008-10-07 11:34:00,1.49305,1.49415,1.4928,1.49315,331500000.0
2008-10-07 11:35:00,1.49315,1.4939,1.4929,1.49385,322800000.0
2008-10-07 11:36:00,1.4939,1.4943,1.4933,1.4933,372100000.0
2008-10-07 11:37:00,1.4933,1.49415,1.49245,1.49375,398600001.0
2008-10-07 11:38:00,1.4938,1.49405,1.4932,1.4939,398300000.0
2008-10-07 11:39:00,1.49385,1.49445,1.49365,1.494,267700000.0
2008-10-07 11:40:00,1.49405,1.4949,1.494,1.494,287400000.0
2008-10-07 11:41:00,1.494,1.49515,1.494,1.49475,294200000.0
2008-10-07 11:42:00,1.4948,1.49555,1.4948,1.49535,224400000.0
2008-10-07 11:43:00,1.49535,1.4967,1.49505,1.49605,179600000.0
2008-10-07 11:44:00,1.496,1.496,1.494,1.49425,269100000.0
2008-10-07 11:45:00,1.49425,1.4952,1.49415,1.4951,98400000.0
2008-10-07 11:46:00,1.4951,1.4951,1.49455,1.4951,158400000.0
2008-10-07 11:47:00,1.49515,1.4955,1.4945,1.4946,90000000.0
2008-10-07 11:48:00,1.4946,1.495,1.4944,1.4947,111700000.0
2008-10-07 11:49:00,1.49465,1.4954,1.49445,1.4954,255600000.0
2008-10-07 11:50:00,1.49545,1.4958,1.4946,1.49545,266500000.0
2008-10-07 11:51:00,1.4955,1.4955,1.4945,1.4952,723000000.0
2008-10-07 11:52:00,1.49515,1.4959,1.4948,1.495,123600000.0
2008-10-07 11:53:00,1.49505,1.4959,1.49495,1.49575,363600000.0
2008-10-07 11:54:00,1.49565,1.49605,1.4956,1.49595,267700000.0
2008-10-07 11:55:00,1.49595,1.49655,1.49565,1.49655,255700000.0
2008-10-07 11:56:00,1.49665,1.49675,1.4962,1.4963,121200000.0
2008-10-07 11:57:00,1.49625,1.49635,1.4957,1.4957,894500006.0
2008-10-07 11:58:00,1.4957,1.4963,1.4953,1.49595,194100000.0
2008-10-07 11:59:00,1.49595,1.49595,1.49515,1.4955,217200000.0
2008-10-07 12:00:00,1.4954,1.4961,1.4953,1.4953,431200000.0
2008-10-07 12:01:00,1.4953,1.49635,1.4953,1.4957,380500000.0
2008-10-07 12:02:00,1.4957,1.49605,1.4955,1.4956,284500000.0
2008-10-07 12:03:00,1.49555,1.4968,1.49545,1.4966,184800000.0
2008-10-07 12:04:00,1.4967,1.4979,1.4967,1.4974,273600000.0
2008-10-07 12:05:00,1.4974,1.4975,1.49715,1.49735,303600000.0
2008-10-07 12:06:00,1.4974,1.49765,1.49705,1.49715,356400000.0
2008-10-07 12:07:00,1.49715,1.49735,1.49695,1.49695,212400000.0
2008-10-07 12:08:00,1.4969,1.498,1.4969,1.4971,116500000.0
2008-10-07 12:09:00,1.49715,1.4977,1.49705,1.4976,56400000.0
2008-10-07 12:10:00,1.4976,1.4976,1.4962,1.49645,174000000.0
2008-10-07 12:11:00,1.49645,1.4974,1.49645,1.49705,312100000.0
2008-10-07 12:12:00,1.49715,1.4973,1.4966,1.4971,222500000.0
2008-10-07 12:13:00,1.497,1.4974,1.49685,1.4974,230400000.0
2008-10-07 12:14:00,1.49745,1.49815,1.49725,1.49755,315800000.0
2008-10-07 12:15:00,1.49755,1.49755,1.49725,1.4974,86400000.0
2008-10-07 12:16:00,1.49735,1.49785,1.49735,1.49785,116400000.0
2008-10-07 12:17:00,1.49785,1.4987,1.4977,1.4987,88800000.0
2008-10-07 12:18:00,1.49865,1.49875,1.4982,1.49825,452600000.0
2008-10-07 12:19:00,1.49825,1.49825,1.49715,1.49765,294600000.0
2008-10-07 12:20:00,1.49765,1.49795,1.49725,1.4973,124900000.0
2008-10-07 12:21:00,1.4973,1.49785,1.4971,1.49725,152500000.0
2008-10-07 12:22:00,1.49725,1.49735,1.49685,1.49695,377100000.0
2008-10-07 12:23:00,1.49695,1.49835,1.49695,1.49765,166800000.0
2008-10-07 12:24:00,1.4977,1.49835,1.4977,1.4983,175300000.0
2008-10-07 12:25:00,1.4983,1.4983,1.49765,1.49765,229400000.0
2008-10-07 12:26:00,1.4976,1.49775,1.4973,1.4977,571200000.0
2008-10-07 12:27:00,1.4977,1.49775,1.4973,1.4973,205200000.0
2008-10-07 12:28:00,1.49735,1.49765,1.49725,1.49745,194400000.0
2008-10-07 12:29:00,1.49745,1.49775,1.4965,1.49655,226800000.0
2008-10-07 12:30:00,1.4966,1.4972,1.49655,1.4972,156000000.0
2008-10-07 12:31:00,1.4972,1.4972,1.49665,1.497,90000000.0
2008-10-07 12:32:00,1.497,1.4972,1.4969,1.49705,33600000.0
2008-10-07 12:33:00,1.4971,1.4973,1.49705,1.4973,57600000.0
2008-10-07 12:34:00,1.4973,1.49765,1.49705,1.49735,138000000.0
2008-10-07 12:35:00,1.49735,1.4974,1.49685,1.4969,91500000.0
2008-10-07 12:36:00,1.4975,1.4976,1.49685,1.49685,111600000.0
2008-10-07 12:37:00,1.49685,1.4969,1.496,1.496,350800000.0
2008-10-07 12:38:00,1.496,1.4966,1.496,1.4964,210000000.0
2008-10-07 12:39:00,1.49645,1.4966,1.4962,1.49625,148600000.0
2008-10-07 12:40:00,1.49625,1.49655,1.49625,1.4964,116400000.0
2008-10-07 12:41:00,1.4964,1.49645,1.4962,1.4962,180400000.0
2008-10-07 12:42:00,1.4962,1.49685,1.4962,1.49665,191800000.0
2008-10-07 12:43:00,1.49665,1.49665,1.49555,1.49575,171600000.0
2008-10-07 12:44:00,1.4958,1.4958,1.4949,1.4949,148300000.0
2008-10-07 12:45:00,1.4949,1.49565,1.4949,1.4954,235800000.0
2008-10-07 12:46:00,1.4954,1.4961,1.49535,1.4955,216000000.0
2008-10-07 12:47:00,1.4955,1.49605,1.4952,1.49575,309300000.0
2008-10-07 12:48:00,1.4957,1.49605,1.4954,1.4954,224400000.0
2008-10-07 12:49:00,1.4954,1.4958,1.49525,1.49535,642600000.0
2008-10-07 12:50:00,1.4955,1.496,1.4952,1.4957,441600000.0
2008-10-07 12:51:00,1.4959,1.49675,1.49545,1.4964,172900000.0
2008-10-07 12:52:00,1.4965,1.49745,1.4965,1.49725,181200000.0
2008-10-07 12:53:00,1.49725,1.49725,1.4966,1.49685,402900000.0
2008-10-07 12:54:00,1.4968,1.4968,1.49585,1.49605,217500000.0
2008-10-07 12:55:00,1.49625,1.497,1.49605,1.4965,225300000.0
2008-10-07 12:56:00,1.4965,1.4974,1.49605,1.4972,276300000.0
2008-10-07 12:57:00,1.4972,1.49795,1.49715,1.4979,106300000.0
2008-10-07 12:58:00,1.49795,1.49815,1.4976,1.49815,133700000.0
2008-10-07 12:59:00,1.4984,1.49905,1.4981,1.49865,188800000.0
2008-10-07 13:00:00,1.4987,1.49905,1.4984,1.4987,225100000.0
2008-10-07 13:01:00,1.49865,1.49975,1.4986,1.49895,215500000.0
2008-10-07 13:02:00,1.49895,1.4993,1.4983,1.49865,186000000.0
2008-10-07 13:03:00,1.4987,1.49925,1.49765,1.4986,436600000.0
2008-10-07 13:04:00,1.4983,1.4988,1.4973,1.49825,294400000.0
2008-10-07 13:05:00,1.4982,1.4997,1.49745,1.49965,176400000.0
2008-10-07 13:06:00,1.4997,1.4997,1.49815,1.49895,232800003.0
2008-10-07 13:07:00,1.49885,1.5001,1.49855,1.49955,212500000.0
2008-10-07 13:08:00,1.4995,1.49985,1.4993,1.49975,86700000.0
2008-10-07 13:09:00,1.4999,1.5002,1.4999,1.5001,129600000.0
2008-10-07 13:10:00,1.5001,1.5005,1.4999,1.50035,193300000.0
2008-10-07 13:11:00,1.5003,1.50055,1.49845,1.4996,235100000.0
2008-10-07 13:12:00,1.4996,1.5002,1.49935,1.5002,357600000.0
2008-10-07 13:13:00,1.5002,1.50045,1.4983,1.49835,294100000.0
2008-10-07 13:14:00,1.4985,1.4991,1.49845,1.4987,219000000.0
2008-10-07 13:15:00,1.49875,1.49935,1.4982,1.499,210100000.0
2008-10-07 13:16:00,1.49915,1.4996,1.4986,1.49925,340600000.0
2008-10-07 13:17:00,1.49925,1.4993,1.4988,1.49905,201600000.0
2008-10-07 13:18:00,1.49905,1.49935,1.4988,1.49885,67200000.0
2008-10-07 13:19:00,1.4989,1.49895,1.49815,1.49845,217000000.0
2008-10-07 13:20:00,1.49845,1.5,1.49835,1.5,166800000.0
2008-10-07 13:21:00,1.5,1.50025,1.49915,1.49935,256800000.0
2008-10-07 13:22:00,1.49935,1.4996,1.49805,1.49835,188500000.0
2008-10-07 13:23:00,1.4983,1.49865,1.49725,1.498,362600000.0
2008-10-07 13:24:00,1.49785,1.4979,1.4971,1.4974,295200000.0
2008-10-07 13:25:00,1.49745,1.49785,1.4969,1.4977,254400000.0
2008-10-07 13:26:00,1.4977,1.4981,1.4976,1.4978,214800000.0
2008-10-07 13:27:00,1.49775,1.49815,1.49735,1.4981,292800000.0
2008-10-07 13:28:00,1.4981,1.49845,1.4978,1.498,137100000.0
2008-10-07 13:29:00,1.4981,1.4993,1.49805,1.49895,237600000.0
2008-10-07 13:30:00,1.499,1.49905,1.4985,1.49855,170400000.0
2008-10-07 13:31:00,1.49855,1.49885,1.4976,1.49775,352700000.0
2008-10-07 13:32:00,1.49775,1.4982,1.497,1.4982,608800000.0
2008-10-07 13:33:00,1.4982,1.4985,1.49715,1.4978,259300000.0
2008-10-07 13:34:00,1.49785,1.4983,1.49765,1.49765,210700000.0
2008-10-07 13:35:00,1.4977,1.4991,1.4977,1.4991,188600000.0
2008-10-07 13:36:00,1.49915,1.4994,1.4986,1.49905,319799999.0
2008-10-07 13:37:00,1.4991,1.4991,1.4987,1.499,158400000.0
2008-10-07 13:38:00,1.499,1.499,1.49795,1.49795,253200000.0
2008-10-07 13:39:00,1.49795,1.4986,1.4979,1.4984,467400001.0
2008-10-07 13:40:00,1.4984,1.4986,1.4977,1.4977,129900000.0
2008-10-07 13:41:00,1.4977,1.49775,1.4977,1.4977,465900000.0
2008-10-07 13:42:00,1.49775,1.4985,1.4976,1.49845,225900000.0
2008-10-07 13:43:00,1.49845,1.49915,1.4983,1.49905,150100000.0
2008-10-07 13:44:00,1.49905,1.4991,1.4986,1.4986,1111600023.0
2008-10-07 13:45:00,1.4986,1.49925,1.49805,1.49905,556000010.0
2008-10-07 13:46:00,1.49905,1.49975,1.49895,1.4994,158700000.0
2008-10-07 13:47:00,1.4994,1.50035,1.49915,1.49965,103600000.0
2008-10-07 13:48:00,1.4996,1.50015,1.4989,1.4994,290300000.0
2008-10-07 13:49:00,1.49945,1.5002,1.4993,1.4999,180200000.0
2008-10-07 13:50:00,1.4999,1.50035,1.4993,1.50015,323100000.0
2008-10-07 13:51:00,1.5001,1.50035,1.4997,1.49995,182400000.0
2008-10-07 13:52:00,1.5,1.5001,1.49945,1.49965,204000000.0
2008-10-07 13:53:00,1.4997,1.501,1.49945,1.50085,234100000.0
2008-10-07 13:54:00,1.50085,1.50085,1.49975,1.50055,218100000.0
2008-10-07 13:55:00,1.50055,1.50065,1.4999,1.5,153400000.0
2008-10-07 13:56:00,1.49995,1.5008,1.49975,1.49995,211800000.0
2008-10-07 13:57:00,1.49995,1.5008,1.49985,1.5006,290600000.0
2008-10-07 13:58:00,1.5006,1.5006,1.4995,1.49965,248600000.0
2008-10-07 13:59:00,1.4996,1.5,1.499,1.49915,227000000.0
2008-10-07 14:00:00,1.4992,1.4999,1.49805,1.49925,550700002.0
2008-10-07 14:01:00,1.4993,1.4993,1.4985,1.4991,165600000.0
2008-10-07 14:02:00,1.4986,1.50005,1.49855,1.4998,297700000.0
2008-10-07 14:03:00,1.49975,1.5002,1.49945,1.5002,213600000.0
2008-10-07 14:04:00,1.5003,1.50135,1.5002,1.5009,265200000.0
2008-10-07 14:05:00,1.50075,1.50145,1.50035,1.50125,313800000.0
2008-10-07 14:06:00,1.5013,1.5013,1.50025,1.5004,248900000.0
2008-10-07 14:07:00,1.5004,1.5014,1.49965,1.50065,402600000.0
2008-10-07 14:08:00,1.50065,1.5011,1.5003,1.5003,242600000.0
2008-10-07 14:09:00,1.5003,1.5003,1.49935,1.49985,202400000.0
2008-10-07 14:10:00,1.5,1.50025,1.49955,1.49995,211300000.0
2008-10-07 14:11:00,1.5,1.50045,1.49995,1.50025,222100000.0
2008-10-07 14:12:00,1.50045,1.50115,1.5003,1.50095,299400000.0
2008-10-07 14:13:00,1.50105,1.5011,1.49955,1.4996,302200000.0
2008-10-07 14:14:00,1.49965,1.5008,1.4996,1.5005,436600000.0
2008-10-07 14:15:00,1.5005,1.5008,1.49975,1.50025,320600000.0
2008-10-07 14:16:00,1.5003,1.5007,1.5002,1.5004,191700000.0
2008-10-07 14:17:00,1.50045,1.50135,1.5001,1.50135,201900000.0
2008-10-07 14:18:00,1.5014,1.5033,1.5009,1.5031,349400000.0
2008-10-07 14:19:00,1.5032,1.50345,1.5019,1.50285,356500000.0
2008-10-07 14:20:00,1.50285,1.5032,1.50195,1.5022,412800000.0
2008-10-07 14:21:00,1.50225,1.5027,1.50145,1.5018,844400000.0
2008-10-07 14:22:00,1.5018,1.50255,1.50165,1.50165,365100000.0
2008-10-07 14:23:00,1.5022,1.5023,1.5002,1.50035,338800000.0
2008-10-07 14:24:00,1.50045,1.5011,1.49985,1.5002,401200000.0
2008-10-07 14:25:00,1.5002,1.50085,1.49975,1.4998,549000000.0
2008-10-07 14:26:00,1.4998,1.50005,1.4988,1.4988,979100000.0
2008-10-07 14:27:00,1.4988,1.4995,1.49815,1.4985,342200001.0
2008-10-07 14:28:00,1.4986,1.4999,1.4986,1.49985,336600000.0
2008-10-07 14:29:00,1.4999,1.5,1.4984,1.4992,407500000.0
2008-10-07 14:30:00,1.49915,1.5007,1.4991,1.5,472200000.0
2008-10-07 14:31:00,1.5003,1.50195,1.5003,1.5013,358600000.0
2008-10-07 14:32:00,1.50135,1.50235,1.5013,1.5021,362000000.0
2008-10-07 14:33:00,1.502,1.50295,1.50135,1.50205,679500004.0
2008-10-07 14:34:00,1.5018,1.503,1.5018,1.50245,301400000.0
2008-10-07 14:35:00,1.50245,1.5029,1.50145,1.50235,284800000.0
2008-10-07 14:36:00,1.50235,1.50345,1.5021,1.5026,444500000.0
2008-10-07 14:37:00,1.5026,1.5043,1.5026,1.50285,359500000.0
2008-10-07 14:38:00,1.5028,1.50315,1.5022,1.5029,217200000.0
2008-10-07 14:39:00,1.50295,1.5035,1.5023,1.5035,241400000.0
2008-10-07 14:40:00,1.5035,1.5049,1.50325,1.5042,301200000.0
2008-10-07 14:41:00,1.5042,1.50545,1.5042,1.50545,305900000.0
2008-10-07 14:42:00,1.5057,1.50655,1.5047,1.5051,311600000.0
2008-10-07 14:43:00,1.5051,1.5052,1.50395,1.50435,351700000.0
2008-10-07 14:44:00,1.50435,1.5049,1.50315,1.5039,327800000.0
2008-10-07 14:45:00,1.50385,1.504,1.5019,1.50305,478100000.0
2008-10-07 14:46:00,1.50325,1.5042,1.5026,1.5041,312200000.0
2008-10-07 14:47:00,1.50415,1.50455,1.50315,1.5038,235400000.0
2008-10-07 14:48:00,1.50365,1.50385,1.5021,1.50325,486000000.0
2008-10-07 14:49:00,1.5032,1.504,1.5032,1.50395,232800000.0
2008-10-07 14:50:00,1.5039,1.50525,1.5037,1.50495,187200000.0
2008-10-07 14:51:00,1.50505,1.5053,1.5046,1.50465,165800000.0
2008-10-07 14:52:00,1.5047,1.505,1.50405,1.50445,253600000.0
2008-10-07 14:53:00,1.50445,1.5057,1.50405,1.50535,282100000.0
2008-10-07 14:54:00,1.50545,1.50585,1.50455,1.50525,261600000.0
2008-10-07 14:55:00,1.50525,1.5064,1.50455,1.50605,321300000.0
2008-10-07 14:56:00,1.50605,1.5063,1.50565,1.50625,222200000.0
2008-10-07 14:57:00,1.50625,1.50705,1.50605,1.50655,251300000.0
2008-10-07 14:58:00,1.5066,1.5067,1.5052,1.5052,318700000.0
2008-10-07 14:59:00,1.5052,1.5053,1.5049,1.50495,264400000.0
2008-10-07 15:00:00,1.50495,1.5075,1.50495,1.50585,481200000.0
2008-10-07 15:01:00,1.50615,1.5072,1.5034,1.5037,389800000.0
2008-10-07 15:02:00,1.5049,1.5049,1.5034,1.5035,290900000.0
2008-10-07 15:03:00,1.50335,1.50425,1.50265,1.5041,236500000.0
2008-10-07 15:04:00,1.5041,1.5041,1.50235,1.5037,463100000.0
2008-10-07 15:05:00,1.5038,1.505,1.50375,1.50405,445200000.0
2008-10-07 15:06:00,1.5044,1.50605,1.50355,1.50595,356300000.0
2008-10-07 15:07:00,1.50595,1.50615,1.50495,1.5052,446100000.0
2008-10-07 15:08:00,1.5052,1.5052,1.5042,1.5043,804900000.0
2008-10-07 15:09:00,1.5043,1.50625,1.5043,1.5054,355800000.0
2008-10-07 15:10:00,1.50545,1.5058,1.5047,1.50575,353800000.0
2008-10-07 15:11:00,1.50605,1.50675,1.5053,1.50645,365000000.0
2008-10-07 15:12:00,1.50665,1.5076,1.5058,1.507,446400000.0
2008-10-07 15:13:00,1.50705,1.5091,1.5068,1.50895,416600000.0
2008-10-07 15:14:00,1.50905,1.5097,1.5081,1.5081,758000000.0
2008-10-07 15:15:00,1.5081,1.50865,1.507,1.5078,482600000.0
2008-10-07 15:16:00,1.5077,1.50945,1.50705,1.5085,606800000.0
2008-10-07 15:17:00,1.5084,1.5084,1.5073,1.50775,411700000.0
2008-10-07 15:18:00,1.5079,1.5083,1.50755,1.5081,416900000.0
2008-10-07 15:19:00,1.5081,1.5086,1.5072,1.50795,399400000.0
2008-10-07 15:20:00,1.5079,1.50795,1.50605,1.5061,483300000.0
2008-10-07 15:21:00,1.5061,1.50705,1.50605,1.5063,403600000.0
2008-10-07 15:22:00,1.5063,1.5065,1.50555,1.5059,603400000.0
2008-10-07 15:23:00,1.50595,1.50595,1.50505,1.5052,269200000.0
2008-10-07 15:24:00,1.5053,1.50715,1.5049,1.5071,311600000.0
2008-10-07 15:25:00,1.5069,1.5069,1.5061,1.50645,619100000.0
2008-10-07 15:26:00,1.50645,1.50665,1.5053,1.5057,276700000.0
2008-10-07 15:27:00,1.50565,1.50625,1.5046,1.50485,282100000.0
2008-10-07 15:28:00,1.50485,1.5055,1.50445,1.50505,436200000.0
2008-10-07 15:29:00,1.50505,1.5066,1.505,1.50545,552000000.0
2008-10-07 15:30:00,1.5057,1.5063,1.5047,1.5049,492800000.0
2008-10-07 15:31:00,1.5057,1.5075,1.5046,1.50705,404500000.0
2008-10-07 15:32:00,1.50705,1.5076,1.50645,1.50645,328800000.0
2008-10-07 15:33:00,1.5065,1.50885,1.50635,1.5087,265200000.0
2008-10-07 15:34:00,1.50875,1.50905,1.50655,1.50705,377399997.0
2008-10-07 15:35:00,1.50685,1.5081,1.5063,1.5077,500099999.0
2008-10-07 15:36:00,1.50775,1.50805,1.507,1.5075,314400000.0
2008-10-07 15:37:00,1.50735,1.50815,1.5073,1.5073,295200000.0
2008-10-07 15:38:00,1.5072,1.5083,1.507,1.5081,424800000.0
2008-10-07 15:39:00,1.5081,1.5081,1.5073,1.5077,284000000.0
2008-10-07 15:40:00,1.5077,1.50795,1.50715,1.5079,318000000.0
2008-10-07 15:41:00,1.50795,1.508,1.50705,1.5073,334800000.0
2008-10-07 15:42:00,1.5073,1.50825,1.5072,1.5079,295200000.0
2008-10-07 15:43:00,1.50785,1.50805,1.5071,1.50785,463200000.0
2008-10-07 15:44:00,1.5078,1.50855,1.5078,1.50785,294000000.0
2008-10-07 15:45:00,1.508,1.5081,1.50715,1.50775,214800000.0
2008-10-07 15:46:00,1.50755,1.50795,1.50685,1.50745,295400000.0
2008-10-07 15:47:00,1.50755,1.5085,1.50715,1.50775,640900000.0
2008-10-07 15:48:00,1.5078,1.5078,1.50695,1.50715,646000000.0
2008-10-07 15:49:00,1.5072,1.508,1.5071,1.50775,659100000.0
2008-10-07 15:50:00,1.50785,1.508,1.50635,1.50695,356700000.0
2008-10-07 15:51:00,1.507,1.5074,1.50635,1.50725,413200000.0
2008-10-07 15:52:00,1.50705,1.5073,1.50615,1.5065,502700000.0
2008-10-07 15:53:00,1.5066,1.50785,1.5052,1.5077,370000000.0
2008-10-07 15:54:00,1.5077,1.5082,1.507,1.50735,279400000.0
2008-10-07 15:55:00,1.5073,1.5077,1.50505,1.50505,570800000.0
2008-10-07 15:56:00,1.50505,1.506,1.5049,1.5056,405400000.0
2008-10-07 15:57:00,1.5056,1.5063,1.50535,1.5061,355100000.0
2008-10-07 15:58:00,1.5061,1.5067,1.5049,1.5059,365700000.0
2008-10-07 15:59:00,1.50605,1.5087,1.50595,1.5087,412100000.0
2008-10-07 16:00:00,1.5087,1.5089,1.50775,1.5078,389600000.0
2008-10-07 16:01:00,1.5078,1.5081,1.507,1.507,336600000.0
2008-10-07 16:02:00,1.507,1.5076,1.5065,1.50695,300800000.0
2008-10-07 16:03:00,1.50715,1.5079,1.5068,1.5073,258200000.0
2008-10-07 16:04:00,1.50735,1.5084,1.50725,1.50805,209200000.0
2008-10-07 16:05:00,1.5081,1.5082,1.5073,1.5077,263200001.0
2008-10-07 16:06:00,1.50765,1.5083,1.50695,1.5077,250900000.0
2008-10-07 16:07:00,1.50775,1.5085,1.50685,1.50685,626100000.0
2008-10-07 16:08:00,1.5074,1.5074,1.5062,1.5064,406600000.0
2008-10-07 16:09:00,1.5064,1.50715,1.50635,1.507,322900000.0
2008-10-07 16:10:00,1.507,1.508,1.5069,1.5074,279000000.0
2008-10-07 16:11:00,1.50745,1.50865,1.50735,1.5079,499300000.0
2008-10-07 16:12:00,1.5079,1.5085,1.5077,1.50825,381200000.0
2008-10-07 16:13:00,1.5082,1.5084,1.5068,1.50715,246100000.0
2008-10-07 16:14:00,1.5072,1.50785,1.5071,1.50745,231800000.0
2008-10-07 16:15:00,1.5075,1.5088,1.50745,1.50845,297300000.0
2008-10-07 16:16:00,1.50845,1.50865,1.50795,1.5084,177600000.0
2008-10-07 16:17:00,1.5084,1.50945,1.50785,1.50945,492200000.0
2008-10-07 16:18:00,1.50945,1.50985,1.50855,1.5091,372800000.0
2008-10-07 16:19:00,1.50925,1.5095,1.50835,1.50905,480500000.0
2008-10-07 16:20:00,1.50905,1.50905,1.50845,1.5086,417400000.0
2008-10-07 16:21:00,1.5086,1.50955,1.50845,1.5095,222400000.0
2008-10-07 16:22:00,1.50945,1.5105,1.50915,1.5105,232800000.0
2008-10-07 16:23:00,1.5105,1.51085,1.51005,1.51005,292800000.0
2008-10-07 16:24:00,1.51005,1.51075,1.50975,1.50975,230500000.0
2008-10-07 16:25:00,1.50985,1.5105,1.50965,1.51,206400000.0
2008-10-07 16:26:00,1.51,1.5104,1.5096,1.51005,253200000.0
2008-10-07 16:27:00,1.51005,1.51005,1.5093,1.5098,225600000.0
2008-10-07 16:28:00,1.50975,1.5098,1.50885,1.50965,297600000.0
2008-10-07 16:29:00,1.50965,1.5104,1.509,1.50905,345600000.0
2008-10-07 16:30:00,1.5091,1.5094,1.5082,1.50855,346900000.0
2008-10-07 16:31:00,1.50855,1.50875,1.5074,1.50775,878800013.0
2008-10-07 16:32:00,1.5078,1.50805,1.50675,1.50805,363400000.0
2008-10-07 16:33:00,1.5081,1.50875,1.50735,1.508,472300000.0
2008-10-07 16:34:00,1.5081,1.50815,1.5075,1.5081,399600000.0
2008-10-07 16:35:00,1.5081,1.5082,1.507,1.5071,404400000.0
2008-10-07 16:36:00,1.50705,1.5085,1.50705,1.5078,325200000.0
2008-10-07 16:37:00,1.5078,1.50805,1.50745,1.50755,230400000.0
2008-10-07 16:38:00,1.50765,1.5079,1.5072,1.5077,486800014.0
2008-10-07 16:39:00,1.50775,1.5079,1.5075,1.5077,325800000.0
2008-10-07 16:40:00,1.5077,1.50775,1.50615,1.50745,562000000.0
2008-10-07 16:41:00,1.5074,1.50805,1.5074,1.5076,249300000.0
2008-10-07 16:42:00,1.5075,1.5082,1.50745,1.50765,386400000.0
2008-10-07 16:43:00,1.5076,1.50845,1.50725,1.50845,332800000.0
2008-10-07 16:44:00,1.50855,1.50935,1.5075,1.50795,416800000.0
2008-10-07 16:45:00,1.5077,1.50795,1.5074,1.50765,323100000.0
2008-10-07 16:46:00,1.5077,1.50855,1.50745,1.50845,326900000.0
2008-10-07 16:47:00,1.50845,1.5099,1.50845,1.5096,370500000.0
2008-10-07 16:48:00,1.5095,1.5104,1.5088,1.50955,484000000.0
2008-10-07 16:49:00,1.50955,1.51035,1.50925,1.51015,310500000.0
2008-10-07 16:50:00,1.51005,1.5103,1.5095,1.51005,262000000.0
2008-10-07 16:51:00,1.51005,1.5103,1.50915,1.50975,489400000.0
2008-10-07 16:52:00,1.51005,1.5101,1.5092,1.5097,1189899992.0
2008-10-07 16:53:00,1.5097,1.5097,1.50855,1.50865,750800000.0
2008-10-07 16:54:00,1.50865,1.50925,1.50835,1.50885,317300000.0
2008-10-07 16:55:00,1.50885,1.509,1.50795,1.508,354100000.0
2008-10-07 16:56:00,1.508,1.5083,1.50645,1.5069,1349800042.0
2008-10-07 16:57:00,1.50705,1.5072,1.50545,1.50555,338900000.0
2008-10-07 16:58:00,1.50565,1.5057,1.50445,1.50505,283500000.0
2008-10-07 16:59:00,1.505,1.506,1.5047,1.5055,607700000.0
2008-10-07 17:00:00,1.5055,1.50635,1.5049,1.50635,422900000.0
2008-10-07 17:01:00,1.5063,1.50665,1.5053,1.5055,345700000.0
2008-10-07 17:02:00,1.50555,1.507,1.50555,1.5069,210100000.0
2008-10-07 17:03:00,1.50685,1.5074,1.50645,1.50645,364900000.0
2008-10-07 17:04:00,1.50645,1.50675,1.50595,1.5067,260400000.0
2008-10-07 17:05:00,1.50675,1.5071,1.50625,1.507,344500000.0
2008-10-07 17:06:00,1.507,1.50705,1.50635,1.5066,189700000.0
2008-10-07 17:07:00,1.5066,1.5066,1.5045,1.505,477000000.0
2008-10-07 17:08:00,1.50465,1.5051,1.5044,1.5047,845700000.0
2008-10-07 17:09:00,1.5047,1.5047,1.50305,1.50305,322700000.0
2008-10-07 17:10:00,1.503,1.5039,1.50265,1.5034,295500000.0
2008-10-07 17:11:00,1.5034,1.5035,1.5016,1.503,285400000.0
2008-10-07 17:12:00,1.50295,1.5038,1.50215,1.5027,353600000.0
2008-10-07 17:13:00,1.50275,1.5033,1.50205,1.5032,325200000.0
2008-10-07 17:14:00,1.50315,1.50375,1.503,1.503,247200000.0
2008-10-07 17:15:00,1.503,1.5035,1.50235,1.50245,599400000.0
2008-10-07 17:16:00,1.50245,1.5038,1.50245,1.5038,249600000.0
2008-10-07 17:17:00,1.50375,1.50415,1.503,1.50355,355300000.0
2008-10-07 17:18:00,1.50355,1.50375,1.50275,1.50325,291700000.0
2008-10-07 17:19:00,1.50325,1.5038,1.5026,1.5031,436400000.0
2008-10-07 17:20:00,1.5031,1.5031,1.50135,1.50185,336400000.0
2008-10-07 17:21:00,1.50185,1.5034,1.5014,1.503,459400000.0
2008-10-07 17:22:00,1.50305,1.504,1.50285,1.5029,483700000.0
2008-10-07 17:23:00,1.50275,1.50365,1.50235,1.5033,344600000.0
2008-10-07 17:24:00,1.5033,1.50335,1.50215,1.5031,235600000.0
2008-10-07 17:25:00,1.50315,1.5036,1.5025,1.5028,252900000.0
2008-10-07 17:26:00,1.50285,1.5033,1.50235,1.50295,429500000.0
2008-10-07 17:27:00,1.50295,1.50415,1.5026,1.5032,360300000.0
2008-10-07 17:28:00,1.5032,1.50395,1.50225,1.50305,488900000.0
2008-10-07 17:29:00,1.50295,1.5034,1.50185,1.5027,465800000.0
2008-10-07 17:30:00,1.5027,1.5034,1.50225,1.5029,411200001.0
2008-10-07 17:31:00,1.503,1.5037,1.5026,1.5029,351100000.0
2008-10-07 17:32:00,1.5029,1.50445,1.5028,1.50395,402300000.0
2008-10-07 17:33:00,1.5039,1.5043,1.50335,1.5043,286900000.0
2008-10-07 17:34:00,1.50425,1.5051,1.50365,1.5049,413500000.0
2008-10-07 17:35:00,1.50495,1.5056,1.50435,1.50545,320500000.0
2008-10-07 17:36:00,1.50545,1.5057,1.5046,1.50515,393000001.0
2008-10-07 17:37:00,1.50515,1.50585,1.505,1.50535,365500000.0
2008-10-07 17:38:00,1.5054,1.50545,1.5046,1.50485,329400000.0
2008-10-07 17:39:00,1.50485,1.50505,1.5042,1.50425,230000000.0
2008-10-07 17:40:00,1.5042,1.50485,1.5041,1.5042,425400002.0
2008-10-07 17:41:00,1.5042,1.50425,1.50335,1.5041,553500000.0
2008-10-07 17:42:00,1.50425,1.5049,1.5041,1.5041,238200000.0
2008-10-07 17:43:00,1.50395,1.5051,1.5031,1.50475,307800000.0
2008-10-07 17:44:00,1.5048,1.50505,1.5042,1.50465,347100000.0
2008-10-07 17:45:00,1.5047,1.5049,1.5035,1.50425,295100000.0
2008-10-07 17:46:00,1.50415,1.50435,1.5031,1.5043,370100000.0
2008-10-07 17:47:00,1.50435,1.50475,1.5036,1.504,389900000.0
2008-10-07 17:48:00,1.504,1.50445,1.5038,1.5038,412800000.0
2008-10-07 17:49:00,1.5038,1.50465,1.50345,1.5044,601200000.0
2008-10-07 17:50:00,1.5044,1.5048,1.5039,1.5048,643700000.0
2008-10-07 17:51:00,1.50485,1.5062,1.50475,1.50595,561200000.0
2008-10-07 17:52:00,1.506,1.50655,1.50535,1.5055,547600000.0
2008-10-07 17:53:00,1.5055,1.5064,1.5052,1.50535,534700000.0
2008-10-07 17:54:00,1.5054,1.5056,1.50445,1.50535,536000000.0
2008-10-07 17:55:00,1.50535,1.5062,1.5049,1.50575,361700000.0
2008-10-07 17:56:00,1.5058,1.50655,1.50565,1.50645,272800000.0
2008-10-07 17:57:00,1.50645,1.5068,1.50605,1.50655,264200000.0
2008-10-07 17:58:00,1.50665,1.50715,1.50635,1.50715,378400000.0
2008-10-07 17:59:00,1.5072,1.50865,1.5072,1.50865,400200000.0
2008-10-07 18:00:00,1.5086,1.51,1.5086,1.5095,556600000.0
2008-10-07 18:01:00,1.5096,1.50965,1.50845,1.50865,440300000.0
2008-10-07 18:02:00,1.50865,1.50985,1.50855,1.5095,248500000.0
2008-10-07 18:03:00,1.5094,1.51045,1.50925,1.5096,628400000.0
2008-10-07 18:04:00,1.5096,1.51025,1.5091,1.5093,310100000.0
2008-10-07 18:05:00,1.50925,1.5096,1.50875,1.50955,490100000.0
2008-10-07 18:06:00,1.5095,1.50955,1.5085,1.50885,374100000.0
2008-10-07 18:07:00,1.50885,1.5092,1.5085,1.5092,375300000.0
2008-10-07 18:08:00,1.50925,1.50935,1.5087,1.50885,288400000.0
2008-10-07 18:09:00,1.5088,1.51,1.5088,1.5097,314500000.0
2008-10-07 18:10:00,1.5097,1.5099,1.5097,1.5099,198400000.0
2008-10-07 18:11:00,1.5099,1.511,1.5098,1.5099,394600000.0
2008-10-07 18:12:00,1.5099,1.51005,1.5095,1.50965,393500000.0
2008-10-07 18:13:00,1.50975,1.5107,1.5095,1.50995,387600000.0
2008-10-07 18:14:00,1.50995,1.51,1.50945,1.50975,287200000.0
2008-10-07 18:15:00,1.50975,1.50975,1.5089,1.50895,221500000.0
2008-10-07 18:16:00,1.509,1.50945,1.50895,1.50945,379700000.0
2008-10-07 18:17:00,1.50945,1.50955,1.5092,1.5095,217500000.0
2008-10-07 18:18:00,1.50955,1.50965,1.5092,1.5093,260000000.0
2008-10-07 18:19:00,1.50925,1.5098,1.5086,1.5088,241300000.0
2008-10-07 18:20:00,1.50875,1.5094,1.50855,1.50875,259100000.0
2008-10-07 18:21:00,1.50875,1.50905,1.50845,1.50845,353800000.0
2008-10-07 18:22:00,1.50845,1.50865,1.50785,1.5083,562500000.0
2008-10-07 18:23:00,1.5083,1.5099,1.50825,1.5092,440600000.0
2008-10-07 18:24:00,1.5092,1.50955,1.5086,1.5093,821500000.0
2008-10-07 18:25:00,1.50935,1.5094,1.5087,1.5087,443500001.0
2008-10-07 18:26:00,1.5088,1.50925,1.5086,1.5088,706200000.0
2008-10-07 18:27:00,1.5088,1.5095,1.5087,1.5093,246300000.0
2008-10-07 18:28:00,1.5093,1.50935,1.5085,1.5087,407000000.0
2008-10-07 18:29:00,1.5085,1.5086,1.5083,1.5083,423800000.0
2008-10-07 18:30:00,1.5083,1.50875,1.5083,1.5083,204500000.0
2008-10-07 18:31:00,1.5083,1.50925,1.5083,1.5089,254300000.0
2008-10-07 18:32:00,1.5089,1.50925,1.5086,1.5086,223000000.0
2008-10-07 18:33:00,1.5086,1.5093,1.5086,1.5091,293700001.0
2008-10-07 18:34:00,1.5091,1.51,1.5089,1.50995,270900000.0
2008-10-07 18:35:00,1.50995,1.5108,1.5098,1.5099,325200000.0
2008-10-07 18:36:00,1.5099,1.50995,1.5099,1.5099,568800000.0
2008-10-07 18:37:00,1.5099,1.5104,1.5096,1.50985,378200000.0
2008-10-07 18:38:00,1.5098,1.51005,1.5092,1.50935,356100000.0
2008-10-07 18:39:00,1.5094,1.50955,1.5084,1.509,657200001.0
2008-10-07 18:40:00,1.509,1.509,1.5075,1.50755,1059699998.0
2008-10-07 18:41:00,1.5075,1.50775,1.5075,1.50755,945200001.0
2008-10-07 18:42:00,1.5075,1.5082,1.5075,1.50805,416100000.0
2008-10-07 18:43:00,1.5081,1.50815,1.5068,1.5072,293100000.0
2008-10-07 18:44:00,1.5072,1.5072,1.5056,1.50595,378600000.0
2008-10-07 18:45:00,1.5058,1.50595,1.5048,1.50525,484900000.0
2008-10-07 18:46:00,1.50545,1.50615,1.50535,1.50565,324300000.0
2008-10-07 18:47:00,1.5057,1.5066,1.5057,1.5064,288000000.0
2008-10-07 18:48:00,1.50645,1.50675,1.5064,1.5064,159600000.0
2008-10-07 18:49:00,1.5064,1.50685,1.5064,1.50675,154800000.0
2008-10-07 18:50:00,1.50675,1.5074,1.5067,1.5073,407500000.0
2008-10-07 18:51:00,1.50745,1.5081,1.5072,1.5076,321100000.0
2008-10-07 18:52:00,1.50765,1.5085,1.5074,1.50785,288100000.0
2008-10-07 18:53:00,1.5078,1.5093,1.50775,1.5086,330900000.0
2008-10-07 18:54:00,1.5086,1.50925,1.5085,1.50895,380600002.0
2008-10-07 18:55:00,1.50895,1.50925,1.50865,1.5088,240400000.0
2008-10-07 18:56:00,1.5088,1.50955,1.50875,1.50955,203100000.0
2008-10-07 18:57:00,1.5095,1.50995,1.5095,1.50955,299500000.0
2008-10-07 18:58:00,1.50955,1.51015,1.5089,1.50985,277700000.0
2008-10-07 18:59:00,1.5099,1.51045,1.5094,1.51005,496900000.0
2008-10-07 19:00:00,1.50995,1.51045,1.5098,1.51025,347100000.0
2008-10-07 19:01:00,1.51025,1.5107,1.5097,1.5097,898600000.0
2008-10-07 19:02:00,1.5097,1.5097,1.5081,1.5081,819800000.0
2008-10-07 19:03:00,1.5081,1.5081,1.5081,1.5081,365400000.0
2008-10-07 19:04:00,1.5081,1.5081,1.507,1.5072,281400000.0
2008-10-07 19:05:00,1.5072,1.5072,1.50655,1.5066,237900000.0
2008-10-07 19:06:00,1.5066,1.50695,1.5064,1.50665,128300000.0
2008-10-07 19:07:00,1.5067,1.50745,1.5063,1.5071,465400000.0
2008-10-07 19:08:00,1.5071,1.5071,1.5058,1.5064,435800000.0
2008-10-07 19:09:00,1.5063,1.5072,1.50605,1.50655,380900000.0
2008-10-07 19:10:00,1.5072,1.5073,1.50585,1.5066,315500000.0
2008-10-07 19:11:00,1.50655,1.50705,1.5061,1.5063,476800000.0
2008-10-07 19:12:00,1.50625,1.50645,1.506,1.5062,196300000.0
2008-10-07 19:13:00,1.5062,1.50665,1.5055,1.50605,597000000.0
2008-10-07 19:14:00,1.506,1.5062,1.5055,1.50575,202400000.0
2008-10-07 19:15:00,1.5056,1.5058,1.50495,1.50525,265500000.0
2008-10-07 19:16:00,1.5053,1.5053,1.50485,1.50505,357900000.0
2008-10-07 19:17:00,1.5048,1.50515,1.50465,1.50485,429600000.0
2008-10-07 19:18:00,1.5049,1.50505,1.5045,1.5046,292300000.0
2008-10-07 19:19:00,1.5046,1.50565,1.50415,1.50555,478300000.0
2008-10-07 19:20:00,1.5055,1.50635,1.5049,1.506,377400000.0
2008-10-07 19:21:00,1.50595,1.50595,1.50525,1.5054,410100000.0
2008-10-07 19:22:00,1.50535,1.50595,1.50505,1.5057,287200000.0
2008-10-07 19:23:00,1.5058,1.5064,1.50555,1.50625,312400000.0
2008-10-07 19:24:00,1.50635,1.50665,1.5059,1.5063,360000000.0
2008-10-07 19:25:00,1.5063,1.5063,1.50545,1.5057,391200000.0
2008-10-07 19:26:00,1.5057,1.5058,1.5042,1.5045,415500000.0
2008-10-07 19:27:00,1.50435,1.50575,1.50415,1.5053,522600000.0
2008-10-07 19:28:00,1.50525,1.5058,1.5042,1.5044,486800000.0
2008-10-07 19:29:00,1.5044,1.5048,1.5043,1.50455,376600000.0
2008-10-07 19:30:00,1.50455,1.5056,1.5044,1.50475,407700000.0
2008-10-07 19:31:00,1.50525,1.5055,1.5032,1.5035,664100000.0
2008-10-07 19:32:00,1.50355,1.5046,1.50355,1.5045,424800000.0
2008-10-07 19:33:00,1.5046,1.50535,1.5041,1.50535,258000000.0
2008-10-07 19:34:00,1.5054,1.5054,1.5049,1.50515,410400000.0
2008-10-07 19:35:00,1.50515,1.50515,1.5037,1.504,324600000.0
2008-10-07 19:36:00,1.5041,1.5047,1.5035,1.5037,496800000.0
2008-10-07 19:37:00,1.5037,1.50405,1.5033,1.5033,346000000.0
2008-10-07 19:38:00,1.5033,1.50365,1.5033,1.5033,586500000.0
2008-10-07 19:39:00,1.5033,1.50335,1.5022,1.5033,546100000.0
2008-10-07 19:40:00,1.5033,1.5033,1.50235,1.5031,268800000.0
2008-10-07 19:41:00,1.5031,1.50375,1.5029,1.50355,166700000.0
2008-10-07 19:42:00,1.50355,1.50375,1.50315,1.50315,165700000.0
2008-10-07 19:43:00,1.50315,1.50315,1.5027,1.5028,910400001.0
2008-10-07 19:44:00,1.5028,1.5028,1.50165,1.5019,361399999.0
2008-10-07 19:45:00,1.5019,1.5019,1.5011,1.5014,567600000.0
2008-10-07 19:46:00,1.5014,1.50175,1.5002,1.50135,468500000.0
2008-10-07 19:47:00,1.50135,1.5015,1.501,1.5012,280200000.0
2008-10-07 19:48:00,1.5012,1.50185,1.5007,1.5009,255500000.0
2008-10-07 19:49:00,1.5009,1.5018,1.5009,1.5015,177600000.0
2008-10-07 19:50:00,1.5017,1.5019,1.5005,1.5008,374300000.0
2008-10-07 19:51:00,1.50065,1.5019,1.50055,1.5011,763200001.0
2008-10-07 19:52:00,1.5011,1.50185,1.5008,1.5009,670700002.0
2008-10-07 19:53:00,1.5009,1.50205,1.50075,1.50155,290100000.0
2008-10-07 19:54:00,1.50155,1.5019,1.5011,1.50175,376000000.0
2008-10-07 19:55:00,1.5015,1.50285,1.5015,1.50285,414900000.0
2008-10-07 19:56:00,1.50285,1.50285,1.50135,1.5021,531900000.0
2008-10-07 19:57:00,1.5023,1.5026,1.50125,1.50185,400300000.0
2008-10-07 19:58:00,1.50185,1.5028,1.50115,1.5026,215900000.0
2008-10-07 19:59:00,1.50255,1.50265,1.50205,1.5021,536399999.0
2008-10-07 20:00:00,1.5021,1.5021,1.5018,1.5021,778500000.0
2008-10-07 20:01:00,1.5021,1.5022,1.5021,1.5021,1082500001.0
2008-10-07 20:02:00,1.5021,1.50305,1.5018,1.5026,645400001.0
2008-10-07 20:03:00,1.5025,1.5028,1.5012,1.5016,316800000.0
2008-10-07 20:04:00,1.5016,1.5026,1.5016,1.50225,200500000.0
2008-10-07 20:05:00,1.50225,1.50235,1.50165,1.5021,247400000.0
2008-10-07 20:06:00,1.50215,1.50325,1.5021,1.503,256100000.0
2008-10-07 20:07:00,1.50325,1.50325,1.5027,1.5032,256200000.0
2008-10-07 20:08:00,1.5033,1.5037,1.5031,1.50315,377300000.0
2008-10-07 20:09:00,1.50315,1.50465,1.5029,1.50465,448700000.0
2008-10-07 20:10:00,1.5046,1.50475,1.50385,1.504,203700000.0
2008-10-07 20:11:00,1.504,1.504,1.5033,1.50345,249900000.0
2008-10-07 20:12:00,1.50345,1.5036,1.50265,1.503,141900000.0
2008-10-07 20:13:00,1.50315,1.50455,1.503,1.50395,319899999.0
2008-10-07 20:14:00,1.504,1.50575,1.5039,1.50575,440700000.0
2008-10-07 20:15:00,1.5056,1.5065,1.5045,1.5045,741000000.0
2008-10-07 20:16:00,1.5045,1.5048,1.5035,1.50415,687500000.0
2008-10-07 20:17:00,1.50415,1.5043,1.50365,1.50385,247400000.0
2008-10-07 20:18:00,1.504,1.50455,1.5039,1.5039,1817800028.0
2008-10-07 20:19:00,1.5035,1.5043,1.5035,1.504,732400000.0
2008-10-07 20:20:00,1.50395,1.50475,1.50385,1.50455,732400000.0
2008-10-07 20:21:00,1.50455,1.50575,1.50455,1.50555,467500000.0
2008-10-07 20:22:00,1.50565,1.50565,1.5035,1.5037,508400000.0
2008-10-07 20:23:00,1.50375,1.50475,1.50375,1.50455,323400000.0
2008-10-07 20:24:00,1.50445,1.50455,1.50415,1.50425,292100000.0
2008-10-07 20:25:00,1.50425,1.50445,1.50375,1.50425,300200000.0
2008-10-07 20:26:00,1.50425,1.50435,1.5036,1.5039,407100000.0
2008-10-07 20:27:00,1.5039,1.50415,1.5039,1.5039,360700000.0
2008-10-07 20:28:00,1.5039,1.5047,1.5039,1.5043,369100000.0
2008-10-07 20:29:00,1.5044,1.5052,1.5043,1.5051,254300000.0
2008-10-07 20:30:00,1.50495,1.5057,1.50475,1.5053,300600000.0
2008-10-07 20:31:00,1.50545,1.5057,1.505,1.505,439900000.0
2008-10-07 20:32:00,1.50515,1.50515,1.5042,1.50465,354000000.0
2008-10-07 20:33:00,1.50475,1.50505,1.50465,1.50505,125900000.0
2008-10-07 20:34:00,1.50505,1.5053,1.50445,1.5045,151200000.0
2008-10-07 20:35:00,1.50465,1.5053,1.50465,1.505,209900000.0
2008-10-07 20:36:00,1.505,1.505,1.5045,1.5048,177200000.0
2008-10-07 20:37:00,1.5048,1.5048,1.5034,1.504,361800000.0
2008-10-07 20:38:00,1.504,1.50405,1.504,1.504,58800000.0
2008-10-07 20:39:00,1.504,1.50435,1.5037,1.50415,138200000.0
2008-10-07 20:40:00,1.50415,1.5045,1.504,1.504,143300000.0
2008-10-07 20:41:00,1.504,1.5042,1.504,1.504,108000000.0
2008-10-07 20:42:00,1.504,1.504,1.504,1.504,63600000.0
2008-10-07 20:43:00,1.504,1.50455,1.504,1.5041,133500000.0
2008-10-07 20:44:00,1.5041,1.50425,1.5041,1.5041,63600000.0
2008-10-07 20:45:00,1.5041,1.5043,1.5041,1.50425,133400000.0
2008-10-07 20:46:00,1.50415,1.50425,1.5041,1.5041,103300000.0
2008-10-07 20:47:00,1.5041,1.5059,1.5041,1.5055,345100000.0
2008-10-07 20:48:00,1.50545,1.5074,1.50545,1.50575,1110899999.0
2008-10-07 20:49:00,1.50595,1.50835,1.50585,1.50755,601300000.0
2008-10-07 20:50:00,1.5075,1.50885,1.5075,1.5077,578100001.0
2008-10-07 20:51:00,1.5077,1.50795,1.5077,1.5077,1278399998.0
2008-10-07 20:52:00,1.5077,1.508,1.5076,1.5077,1762099998.0
2008-10-07 20:53:00,1.5077,1.5077,1.5077,1.5077,787500000.0
2008-10-07 20:54:00,1.5077,1.5078,1.5077,1.5077,1241800000.0
2008-10-07 20:55:00,1.5077,1.5077,1.5077,1.5077,1295000000.0
2008-10-07 20:56:00,1.5077,1.5077,1.5069,1.5076,918600001.0
2008-10-07 20:57:00,1.5076,1.5076,1.5069,1.507,864500000.0
2008-10-07 20:58:00,1.507,1.50815,1.5068,1.50805,511600000.0
2008-10-07 20:59:00,1.5079,1.50825,1.5075,1.5081,259100000.0
2008-10-07 21:00:00,1.50805,1.5084,1.50795,1.5082,122000000.0
2008-10-07 21:01:00,1.5082,1.5083,1.5074,1.5074,570500000.0
2008-10-07 21:02:00,1.5074,1.5074,1.5068,1.5071,472200000.0
2008-10-07 21:03:00,1.5071,1.50745,1.5071,1.5072,170800000.0
2008-10-07 21:04:00,1.50725,1.5078,1.5071,1.5077,237800000.0
2008-10-07 21:05:00,1.5077,1.5078,1.5073,1.5073,347100000.0
2008-10-07 21:06:00,1.5073,1.5073,1.5073,1.5073,504600000.0
2008-10-07 21:07:00,1.5073,1.5077,1.5073,1.50735,305400000.0
2008-10-07 21:08:00,1.5074,1.5077,1.5072,1.5072,214200000.0
2008-10-07 21:09:00,1.50725,1.5086,1.5072,1.5078,449100000.0
2008-10-07 21:10:00,1.5078,1.5078,1.5078,1.5078,1042100000.0
2008-10-07 21:11:00,1.5078,1.50785,1.5078,1.5078,537000000.0
2008-10-07 21:12:00,1.5078,1.508,1.5078,1.508,203900000.0
2008-10-07 21:13:00,1.50795,1.50805,1.5078,1.5078,310200000.0
2008-10-07 21:14:00,1.5078,1.5078,1.5078,1.5078,332500000.0
2008-10-07 21:15:00,1.5078,1.5085,1.5078,1.5083,113100000.0
2008-10-07 21:16:00,1.5084,1.50855,1.5081,1.50825,90800000.0
2008-10-07 21:17:00,1.50815,1.5088,1.5081,1.50825,159400000.0
2008-10-07 21:18:00,1.50825,1.5091,1.50815,1.5091,144500000.0
2008-10-07 21:19:00,1.50885,1.5094,1.5084,1.509,261200000.0
2008-10-07 21:20:00,1.5086,1.5089,1.5084,1.50845,221600000.0
2008-10-07 21:21:00,1.50845,1.50845,1.5081,1.5082,179400000.0
2008-10-07 21:22:00,1.50815,1.50825,1.50815,1.50825,66100000.0
2008-10-07 21:23:00,1.5082,1.5084,1.5081,1.5081,168700000.0
2008-10-07 21:24:00,1.5081,1.50885,1.5081,1.50835,508000000.0
2008-10-07 21:25:00,1.50835,1.50885,1.50805,1.50815,326700000.0
2008-10-07 21:26:00,1.50815,1.5087,1.50815,1.50835,355500000.0
2008-10-07 21:27:00,1.50835,1.50835,1.5076,1.5076,245300000.0
2008-10-07 21:28:00,1.5076,1.50805,1.5075,1.5079,368600000.0
2008-10-07 21:29:00,1.5079,1.5079,1.5069,1.5069,411300000.0
2008-10-07 21:30:00,1.5069,1.50725,1.5069,1.5069,591199999.0
2008-10-07 21:31:00,1.5069,1.5072,1.5069,1.5069,775700009.0
2008-10-07 21:32:00,1.5069,1.5069,1.50625,1.5066,615900000.0
2008-10-07 21:33:00,1.50665,1.50695,1.50635,1.5064,218900000.0
2008-10-07 21:34:00,1.5064,1.5067,1.50625,1.50655,103700000.0
2008-10-07 21:35:00,1.5066,1.50735,1.5063,1.50695,271300000.0
2008-10-07 21:36:00,1.50695,1.50695,1.5068,1.5068,694500000.0
2008-10-07 21:37:00,1.5068,1.5071,1.5068,1.5068,372000001.0
2008-10-07 21:38:00,1.5068,1.50685,1.5068,1.5068,366600000.0
2008-10-07 21:39:00,1.5068,1.5082,1.5066,1.5078,437400000.0
2008-10-07 21:40:00,1.5078,1.50815,1.50755,1.50795,194900000.0
2008-10-07 21:41:00,1.50795,1.50795,1.5075,1.5076,86600000.0
2008-10-07 21:42:00,1.5076,1.5076,1.5069,1.5076,234800000.0
2008-10-07 21:43:00,1.5076,1.50775,1.50725,1.50735,134700000.0
2008-10-07 21:44:00,1.50735,1.50805,1.5072,1.50755,217000000.0
2008-10-07 21:45:00,1.50755,1.50815,1.50755,1.50815,92300000.0
2008-10-07 21:46:00,1.50805,1.50855,1.50795,1.5082,210700000.0
2008-10-07 21:47:00,1.508,1.5085,1.508,1.5084,145300001.0
2008-10-07 21:48:00,1.5084,1.5085,1.508,1.5084,73700000.0
2008-10-07 21:49:00,1.5084,1.5084,1.50815,1.50815,24000000.0
2008-10-07 21:50:00,1.5081,1.50845,1.50795,1.508,79900000.0
2008-10-07 21:51:00,1.508,1.508,1.5075,1.5075,245000000.0
2008-10-07 21:52:00,1.5075,1.5075,1.5072,1.5075,469199999.0
2008-10-07 21:53:00,1.5075,1.50765,1.5075,1.5075,300000000.0
2008-10-07 21:54:00,1.50755,1.50755,1.5075,1.5075,357000000.0
2008-10-07 21:55:00,1.5075,1.5075,1.5067,1.5067,709600022.0
2008-10-07 21:56:00,1.5067,1.50755,1.5067,1.5074,1199700029.0
2008-10-07 21:57:00,1.5074,1.5077,1.5073,1.5077,64800000.0
2008-10-07 21:58:00,1.5077,1.5077,1.50675,1.5071,216800000.0
2008-10-07 21:59:00,1.507,1.5078,1.507,1.5073,196100000.0
2008-10-07 22:00:00,1.5073,1.50805,1.5072,1.50775,281900000.0
2008-10-07 22:01:00,1.5079,1.5079,1.507,1.5072,109400000.0
2008-10-07 22:02:00,1.50725,1.5073,1.507,1.507,89700000.0
2008-10-07 22:03:00,1.507,1.5076,1.507,1.50725,239600001.0
2008-10-07 22:04:00,1.5072,1.5073,1.5072,1.5072,485199990.0
2008-10-07 22:05:00,1.5072,1.5072,1.5072,1.5072,158400000.0
2008-10-07 22:06:00,1.5072,1.5072,1.5072,1.5072,1056000000.0
2008-10-07 22:07:00,1.5072,1.5072,1.5062,1.50625,1616199980.0
2008-10-07 22:08:00,1.50625,1.50625,1.50525,1.5061,477300000.0
2008-10-07 22:09:00,1.50565,1.5061,1.5054,1.5054,250800000.0
2008-10-07 22:10:00,1.5054,1.5059,1.5054,1.5055,159500000.0
2008-10-07 22:11:00,1.5055,1.5057,1.5052,1.5057,267900000.0
2008-10-07 22:12:00,1.5057,1.5057,1.5052,1.5052,400600000.0
2008-10-07 22:13:00,1.5052,1.5054,1.5043,1.5043,380800000.0
2008-10-07 22:14:00,1.5043,1.5043,1.5024,1.504,375300000.0
2008-10-07 22:15:00,1.504,1.504,1.504,1.504,165300000.0
2008-10-07 22:16:00,1.504,1.504,1.504,1.504,113100000.0
2008-10-07 22:17:00,1.504,1.5044,1.504,1.5044,313500000.0
2008-10-07 22:18:00,1.5044,1.5047,1.50415,1.5044,325700000.0
2008-10-07 22:19:00,1.5043,1.50525,1.50415,1.50525,107800000.0
2008-10-07 22:20:00,1.5052,1.5052,1.5047,1.5049,283500000.0
2008-10-07 22:21:00,1.5049,1.5049,1.5047,1.5047,243600000.0
2008-10-07 22:22:00,1.5047,1.5047,1.5036,1.50375,242100000.0
2008-10-07 22:23:00,1.5037,1.5037,1.5036,1.5037,183900000.0
2008-10-07 22:24:00,1.5038,1.5038,1.5036,1.5036,123400000.0
2008-10-07 22:25:00,1.5036,1.50405,1.5036,1.5039,162900000.0
2008-10-07 22:26:00,1.5038,1.50395,1.5036,1.5036,326100000.0
2008-10-07 22:27:00,1.5036,1.5036,1.50265,1.5028,322500000.0
2008-10-07 22:28:00,1.5028,1.50335,1.50265,1.50335,151700000.0
2008-10-07 22:29:00,1.5032,1.50335,1.50305,1.5033,144300000.0
2008-10-07 22:30:00,1.5031,1.50315,1.5028,1.5029,188700000.0
2008-10-07 22:31:00,1.50295,1.50295,1.5028,1.5029,105000000.0
2008-10-07 22:32:00,1.50285,1.50305,1.5028,1.5028,197000000.0
2008-10-07 22:33:00,1.5028,1.5031,1.5028,1.50295,239600000.0
2008-10-07 22:34:00,1.50295,1.50305,1.5028,1.5028,254600000.0
2008-10-07 22:35:00,1.5028,1.5028,1.5028,1.5028,165300000.0
2008-10-07 22:36:00,1.5028,1.50295,1.5028,1.5028,119400000.0
2008-10-07 22:37:00,1.5028,1.5028,1.5028,1.5028,174000000.0
2008-10-07 22:38:00,1.5028,1.5028,1.5018,1.5026,374500000.0
2008-10-07 22:39:00,1.5026,1.5026,1.5024,1.5026,156600000.0
2008-10-07 22:40:00,1.5026,1.5026,1.5026,1.5026,43500000.0
2008-10-07 22:41:00,1.5026,1.5026,1.5026,1.5026,60900000.0
2008-10-07 22:42:00,1.5026,1.5026,1.502,1.5024,410100000.0
2008-10-07 22:43:00,1.5024,1.5024,1.502,1.5024,289500000.0
2008-10-07 22:44:00,1.5024,1.5024,1.5024,1.5024,26100000.0
2008-10-07 22:45:00,1.5024,1.5024,1.502,1.502,63000000.0
2008-10-07 22:46:00,1.5024,1.5024,1.5018,1.5019,145800000.0
2008-10-07 22:47:00,1.5019,1.5019,1.5018,1.5018,378600000.0
2008-10-07 22:48:00,1.5018,1.5018,1.5018,1.5018,91200000.0
2008-10-07 22:49:00,1.502,1.502,1.502,1.502,57600000.0
2008-10-07 22:50:00,1.502,1.502,1.502,1.502,31200000.0
2008-10-07 22:51:00,1.502,1.5022,1.502,1.502,41200000.0
2008-10-07 22:52:00,1.502,1.502,1.502,1.502,4800000.0
2008-10-07 22:53:00,1.502,1.50215,1.502,1.502,43200000.0
2008-10-07 22:54:00,1.502,1.502,1.502,1.502,19200000.0
2008-10-07 22:55:00,1.502,1.502,1.5014,1.502,164500000.0
2008-10-07 22:56:00,1.502,1.502,1.502,1.502,4800000.0
2008-10-07 22:57:00,1.502,1.502,1.502,1.502,4800000.0
2008-10-07 22:58:00,1.5022,1.50225,1.502,1.502,12000000.0
2008-10-07 22:59:00,1.5019,1.50235,1.50185,1.50195,94300000.0
2008-10-07 23:00:00,1.50195,1.50245,1.5012,1.5012,53500000.0
2008-10-07 23:01:00,1.5014,1.5016,1.5012,1.5015,22800000.0
2008-10-07 23:02:00,1.5017,1.50265,1.5015,1.50265,64200000.0
2008-10-07 23:03:00,1.5023,1.5023,1.50165,1.50165,57600000.0
2008-10-07 23:04:00,1.5017,1.5017,1.50025,1.50115,131500000.0
2008-10-07 23:05:00,1.50115,1.5015,1.5005,1.50085,192400000.0
2008-10-07 23:06:00,1.50115,1.50115,1.50035,1.50085,87100000.0
2008-10-07 23:07:00,1.50065,1.50165,1.5,1.50165,157400000.0
2008-10-07 23:08:00,1.50115,1.50185,1.50115,1.50165,55000000.0
2008-10-07 23:09:00,1.5017,1.5017,1.5007,1.5013,81500000.0
2008-10-07 23:10:00,1.5013,1.5021,1.50055,1.50205,99500000.0
2008-10-07 23:11:00,1.5019,1.50205,1.4999,1.5009,63500000.0
2008-10-07 23:12:00,1.5011,1.50165,1.5002,1.50085,89200000.0
2008-10-07 23:13:00,1.50095,1.50095,1.5003,1.50035,113500000.0
2008-10-07 23:14:00,1.50035,1.50035,1.5001,1.5001,256800000.0
2008-10-07 23:15:00,1.5001,1.50015,1.5001,1.5001,80800000.0
2008-10-07 23:16:00,1.5001,1.5002,1.5001,1.5001,163500000.0
2008-10-07 23:17:00,1.5001,1.50075,1.5001,1.5003,240900000.0
2008-10-07 23:18:00,1.5004,1.5004,1.499,1.5003,266300000.0
2008-10-07 23:19:00,1.5003,1.5003,1.5001,1.5003,297400000.0
2008-10-07 23:20:00,1.5003,1.5003,1.4994,1.5001,296600001.0
2008-10-07 23:21:00,1.5001,1.5001,1.4994,1.5001,243600000.0
2008-10-07 23:22:00,1.5001,1.5001,1.5001,1.5001,121800000.0
2008-10-07 23:23:00,1.5001,1.5002,1.5001,1.5001,181900000.0
2008-10-07 23:24:00,1.5001,1.50025,1.5001,1.50015,132300000.0
2008-10-07 23:25:00,1.5002,1.5004,1.5001,1.50025,59000000.0
2008-10-07 23:26:00,1.50025,1.5004,1.5002,1.5004,34500000.0
2008-10-07 23:27:00,1.5003,1.50065,1.5003,1.5006,39600000.0
2008-10-07 23:28:00,1.50075,1.50095,1.5006,1.50095,71200000.0
2008-10-07 23:29:00,1.501,1.50125,1.5008,1.5012,43400000.0
2008-10-07 23:30:00,1.50115,1.5016,1.50105,1.5016,26700000.0
2008-10-07 23:31:00,1.5013,1.5019,1.5013,1.5019,42900000.0
2008-10-07 23:32:00,1.502,1.50245,1.5019,1.50225,43800000.0
2008-10-07 23:33:00,1.5023,1.5029,1.50205,1.5023,53700000.0
2008-10-07 23:34:00,1.50295,1.50295,1.5025,1.50265,26300000.0
2008-10-07 23:35:00,1.5027,1.50345,1.5025,1.5029,120700000.0
2008-10-07 23:36:00,1.50285,1.5033,1.50285,1.5033,37400000.0
2008-10-07 23:37:00,1.50335,1.504,1.50315,1.50365,77800000.0
2008-10-07 23:38:00,1.5035,1.50355,1.5035,1.5035,77500001.0
2008-10-07 23:39:00,1.5037,1.5037,1.5034,1.5035,54300000.0
2008-10-07 23:40:00,1.50365,1.5043,1.50355,1.50425,54300000.0
2008-10-07 23:41:00,1.5044,1.5052,1.5044,1.5048,119400000.0
2008-10-07 23:42:00,1.50485,1.50495,1.5046,1.5049,119500000.0
2008-10-07 23:43:00,1.5049,1.5051,1.5046,1.5046,29900000.0
2008-10-07 23:44:00,1.5046,1.5047,1.5043,1.5044,34800000.0
2008-10-07 23:45:00,1.5041,1.5041,1.504,1.504,34800000.0
2008-10-07 23:46:00,1.5046,1.5046,1.5046,1.5046,34800000.0
2008-10-07 23:47:00,1.5046,1.5046,1.5046,1.5046,43500000.0
2008-10-07 23:48:00,1.5042,1.5042,1.5038,1.5039,79000000.0
2008-10-07 23:49:00,1.5038,1.5041,1.5038,1.5041,79000000.0
2008-10-07 23:50:00,1.504,1.5048,1.504,1.5044,79000000.0
2008-10-07 23:51:00,1.5046,1.5048,1.5046,1.5047,79000000.0
2008-10-07 23:52:00,1.50495,1.50495,1.5046,1.5046,18500000.0
2008-10-07 23:53:00,1.5046,1.5046,1.5046,1.5046,26100000.0
2008-10-07 23:54:00,1.5046,1.5046,1.5046,1.5046,139200000.0
2008-10-07 23:55:00,1.5046,1.5046,1.5046,1.5046,43500000.0
2008-10-07 23:56:00,1.5046,1.5046,1.5046,1.5046,26100000.0
2008-10-07 23:57:00,1.5046,1.5046,1.5046,1.5046,52200000.0
2008-10-07 23:58:00,1.5046,1.5046,1.5046,1.5046,17400000.0
2008-10-07 23:59:00,1.5046,1.5046,1.5038,1.5039,364099999.0
2008-10-08 00:00:00,1.5039,1.5039,1.5023,1.5023,216200000.0
2008-10-08 00:01:00,1.5023,1.5025,1.5021,1.5021,353800001.0
2008-10-08 00:02:00,1.5021,1.5024,1.50205,1.50205,93400000.0
2008-10-08 00:03:00,1.5023,1.5023,1.50205,1.50205,7200000.0
2008-10-08 00:04:00,1.50205,1.50205,1.502,1.502,100500000.0
2008-10-08 00:05:00,1.502,1.502,1.502,1.502,26100000.0
2008-10-08 00:06:00,1.502,1.50215,1.502,1.50215,13500000.0
2008-10-08 00:07:00,1.50225,1.50245,1.50215,1.50245,26600000.0
2008-10-08 00:08:00,1.5025,1.5027,1.5024,1.50245,30600000.0
2008-10-08 00:09:00,1.5021,1.5022,1.5015,1.50195,99300000.0
2008-10-08 00:10:00,1.50195,1.5022,1.50195,1.50215,19300000.0
2008-10-08 00:11:00,1.5022,1.50235,1.50195,1.5022,62800000.0
2008-10-08 00:12:00,1.5021,1.5021,1.5021,1.5021,17500000.0
2008-10-08 00:13:00,1.5021,1.5021,1.5021,1.5021,35000000.0
2008-10-08 00:14:00,1.5021,1.5021,1.5021,1.5021,105000000.0
2008-10-08 00:15:00,1.5021,1.5021,1.5021,1.5021,70000000.0
2008-10-08 00:16:00,1.5021,1.5021,1.5021,1.5021,87500000.0
2008-10-08 00:17:00,1.5024,1.50255,1.50215,1.50255,46700000.0
2008-10-08 00:18:00,1.5024,1.5027,1.5024,1.5027,40200000.0
2008-10-08 00:19:00,1.50265,1.503,1.50255,1.50285,38600000.0
2008-10-08 00:20:00,1.50275,1.5028,1.5027,1.50275,26500000.0
2008-10-08 00:21:00,1.50275,1.503,1.50275,1.5029,48000000.0
2008-10-08 00:22:00,1.5028,1.50355,1.5027,1.5035,121200000.0
2008-10-08 00:23:00,1.50355,1.5036,1.503,1.503,765799990.0
2008-10-08 00:24:00,1.503,1.503,1.503,1.503,263999995.0
2008-10-08 00:25:00,1.503,1.503,1.503,1.503,1319999975.0
2008-10-08 00:26:00,1.503,1.503,1.503,1.503,950399982.0
2008-10-08 00:27:00,1.503,1.503,1.503,1.503,422399992.0
2008-10-08 00:28:00,1.503,1.503,1.503,1.503,633599988.0
2008-10-08 00:29:00,1.5029,1.5032,1.5029,1.5031,105599998.0
2008-10-08 00:30:00,1.5032,1.5033,1.5031,1.5032,105599998.0
2008-10-08 00:31:00,1.503,1.503,1.5028,1.5029,105599998.0
2008-10-08 00:32:00,1.503,1.503,1.5028,1.5028,105599998.0
2008-10-08 00:33:00,1.503,1.503,1.503,1.503,105599998.0
2008-10-08 00:34:00,1.503,1.503,1.503,1.503,263999995.0
2008-10-08 00:35:00,1.503,1.503,1.503,1.503,263999995.0
2008-10-08 00:36:00,1.503,1.503,1.5022,1.5025,613999994.0
2008-10-08 00:37:00,1.5025,1.5025,1.5022,1.5022,336400000.0
2008-10-08 00:38:00,1.5022,1.5022,1.5022,1.5022,304500000.0
2008-10-08 00:39:00,1.5022,1.5022,1.5022,1.5022,174000000.0
2008-10-08 00:40:00,1.5022,1.5022,1.5016,1.5016,148600000.0
2008-10-08 00:41:00,1.5016,1.5016,1.5016,1.5016,280000000.0
2008-10-08 00:42:00,1.5016,1.5016,1.5016,1.5016,175000000.0
2008-10-08 00:43:00,1.5016,1.5016,1.5016,1.5016,297500000.0
2008-10-08 00:44:00,1.5016,1.5016,1.5016,1.5016,402500000.0
2008-10-08 00:45:00,1.5016,1.5016,1.5011,1.5011,682500000.0
2008-10-08 00:46:00,1.5011,1.5011,1.5011,1.5011,140000000.0
2008-10-08 00:47:00,1.5012,1.5012,1.5011,1.5011,77200000.0
2008-10-08 00:48:00,1.5011,1.5011,1.5011,1.5011,17500000.0
2008-10-08 00:49:00,1.5012,1.5013,1.5012,1.5013,35000000.0
2008-10-08 00:50:00,1.5011,1.5011,1.5011,1.5011,35000000.0
2008-10-08 00:51:00,1.5011,1.5011,1.5011,1.5011,717500000.0
2008-10-08 00:52:00,1.5011,1.5011,1.5011,1.5011,595000000.0
2008-10-08 00:53:00,1.5011,1.5011,1.5009,1.5009,542500000.0
2008-10-08 00:54:00,1.5011,1.5011,1.5006,1.5006,587600000.0
2008-10-08 00:55:00,1.5006,1.5006,1.5006,1.5006,264000000.0
2008-10-08 00:56:00,1.5006,1.5006,1.5006,1.5006,237600000.0
2008-10-08 00:57:00,1.5002,1.5004,1.4999,1.5004,28800000.0
2008-10-08 00:58:00,1.5003,1.5008,1.5003,1.5007,28800000.0
2008-10-08 00:59:00,1.50065,1.50065,1.5006,1.5006,28800000.0
2008-10-08 01:00:00,1.5008,1.5008,1.5005,1.5008,65400000.0
2008-10-08 01:01:00,1.5009,1.5009,1.5006,1.5007,65400000.0
2008-10-08 01:02:00,1.50085,1.50105,1.5006,1.50105,65400000.0
2008-10-08 01:03:00,1.50115,1.5015,1.50115,1.5014,21000000.0
2008-10-08 01:04:00,1.5014,1.5016,1.50135,1.5014,33700000.0
2008-10-08 01:05:00,1.5015,1.5015,1.5012,1.5012,431999999.0
2008-10-08 01:06:00,1.5012,1.5012,1.5012,1.5012,686400000.0
2008-10-08 01:07:00,1.5012,1.5013,1.5012,1.5013,619599999.0
2008-10-08 01:08:00,1.50135,1.50135,1.5012,1.5012,254500000.0
2008-10-08 01:09:00,1.5012,1.5012,1.5012,1.5012,475200000.0
2008-10-08 01:10:00,1.5012,1.5012,1.5012,1.5012,871200000.0
2008-10-08 01:11:00,1.5012,1.5012,1.5007,1.5007,867000000.0
2008-10-08 01:12:00,1.5007,1.5007,1.5007,1.5007,52200000.0
2008-10-08 01:13:00,1.5004,1.5004,1.5,1.5002,1930499946.0
2008-10-08 01:14:00,1.5,1.5008,1.5,1.5006,1930499946.0
2008-10-08 01:15:00,1.5005,1.5006,1.5002,1.5002,1930499946.0
2008-10-08 01:16:00,1.5003,1.5003,1.4996,1.4996,1930499946.0
2008-10-08 01:17:00,1.4999,1.5,1.4999,1.49995,1930499946.0
2008-10-08 01:18:00,1.49995,1.49995,1.4999,1.4999,1219599966.0
2008-10-08 01:19:00,1.4999,1.5,1.4992,1.4994,159300000.0
2008-10-08 01:20:00,1.4996,1.5004,1.4995,1.5004,159300000.0
2008-10-08 01:21:00,1.50005,1.5008,1.50005,1.50065,159300000.0
2008-10-08 01:22:00,1.5007,1.5007,1.5001,1.5001,258000000.0
2008-10-08 01:23:00,1.5001,1.5001,1.5001,1.5001,60900000.0
2008-10-08 01:24:00,1.5001,1.5001,1.5001,1.5001,147900000.0
2008-10-08 01:25:00,1.5001,1.5001,1.5,1.5,182700000.0
2008-10-08 01:26:00,1.5001,1.5001,1.49845,1.4985,526899998.0
2008-10-08 01:27:00,1.4985,1.49885,1.49845,1.4988,79600000.0
2008-10-08 01:28:00,1.4988,1.4988,1.4966,1.4978,606300000.0
2008-10-08 01:29:00,1.49765,1.4979,1.4975,1.49765,107300003.0
2008-10-08 01:30:00,1.4976,1.49885,1.4976,1.4986,654300004.0
2008-10-08 01:31:00,1.4986,1.4989,1.4986,1.4989,378700000.0
2008-10-08 01:32:00,1.4989,1.499,1.4986,1.49885,433900000.0
2008-10-08 01:33:00,1.49875,1.49945,1.49825,1.4989,360000001.0
2008-10-08 01:34:00,1.4989,1.499,1.4988,1.4988,1092300015.0
2008-10-08 01:35:00,1.4988,1.4989,1.4988,1.4988,366400010.0
2008-10-08 01:36:00,1.4988,1.4989,1.4988,1.4988,695500020.0
2008-10-08 01:37:00,1.4988,1.4988,1.4988,1.4988,704000020.0
2008-10-08 01:38:00,1.4988,1.49905,1.4988,1.499,831300014.0
2008-10-08 01:39:00,1.4988,1.49905,1.4988,1.4988,247200000.0
2008-10-08 01:40:00,1.4988,1.49945,1.4988,1.49945,317900008.0
2008-10-08 01:41:00,1.49955,1.49965,1.4991,1.4991,55400000.0
2008-10-08 01:42:00,1.4991,1.49975,1.4991,1.4992,130200000.0
2008-10-08 01:43:00,1.4992,1.4995,1.4989,1.49925,293000000.0
2008-10-08 01:44:00,1.49915,1.49995,1.49915,1.4997,60600000.0
2008-10-08 01:45:00,1.49995,1.5004,1.49975,1.5,65600000.0
2008-10-08 01:46:00,1.4999,1.5,1.4993,1.49995,63900000.0
2008-10-08 01:47:00,1.5,1.5,1.49955,1.49955,19200000.0
2008-10-08 01:48:00,1.49965,1.4998,1.4995,1.4996,60600000.0
2008-10-08 01:49:00,1.4997,1.5002,1.4995,1.50015,41000000.0
2008-10-08 01:50:00,1.5002,1.50045,1.49985,1.50045,82700000.0
2008-10-08 01:51:00,1.50045,1.5007,1.5001,1.5007,92900000.0
2008-10-08 01:52:00,1.5006,1.50125,1.5006,1.50125,43400000.0
2008-10-08 01:53:00,1.50125,1.50125,1.5009,1.50105,43400000.0
2008-10-08 01:54:00,1.5011,1.5011,1.50065,1.50085,80600000.0
2008-10-08 01:55:00,1.5006,1.5013,1.5006,1.50105,84600000.0
2008-10-08 01:56:00,1.50105,1.5014,1.501,1.501,83000000.0
2008-10-08 01:57:00,1.501,1.501,1.501,1.501,424800000.0
2008-10-08 01:58:00,1.501,1.50135,1.50095,1.50125,257400001.0
2008-10-08 01:59:00,1.50135,1.50165,1.50125,1.50135,53100000.0
2008-10-08 02:00:00,1.5014,1.5016,1.50135,1.50135,51200000.0
2008-10-08 02:01:00,1.50125,1.50125,1.5012,1.5012,98200000.0
2008-10-08 02:02:00,1.5012,1.5012,1.5012,1.5012,78300000.0
2008-10-08 02:03:00,1.5007,1.5009,1.5005,1.5007,56400000.0
2008-10-08 02:04:00,1.5008,1.5011,1.5008,1.5011,56400000.0
2008-10-08 02:05:00,1.5012,1.5016,1.5012,1.5014,56400000.0
2008-10-08 02:06:00,1.50135,1.50135,1.5012,1.5012,91500000.0
2008-10-08 02:07:00,1.5012,1.5012,1.5012,1.5012,53700000.0
2008-10-08 02:08:00,1.5012,1.5012,1.5012,1.5012,8700000.0
2008-10-08 02:09:00,1.50125,1.5015,1.5012,1.50135,78300001.0
2008-10-08 02:10:00,1.50135,1.5015,1.5012,1.5012,36200000.0
2008-10-08 02:11:00,1.5013,1.5013,1.5012,1.5012,11200000.0
2008-10-08 02:12:00,1.5012,1.5013,1.501,1.5011,11100000.0
2008-10-08 02:13:00,1.501,1.5011,1.5009,1.5009,11100000.0
2008-10-08 02:14:00,1.501,1.5011,1.5007,1.501,11100000.0
2008-10-08 02:15:00,1.5013,1.5013,1.5012,1.5012,11100000.0
2008-10-08 02:16:00,1.5012,1.5012,1.5012,1.5012,79200000.0
2008-10-08 02:17:00,1.5012,1.5012,1.5012,1.5012,19800000.0
2008-10-08 02:18:00,1.5013,1.50175,1.5012,1.50165,89400000.0
2008-10-08 02:19:00,1.50175,1.50185,1.5015,1.5015,32800000.0
2008-10-08 02:20:00,1.50155,1.50175,1.5015,1.5015,114900000.0
2008-10-08 02:21:00,1.5015,1.5016,1.5015,1.5015,173400000.0
2008-10-08 02:22:00,1.50155,1.50155,1.5015,1.5015,244500000.0
2008-10-08 02:23:00,1.5015,1.5016,1.5015,1.5016,183600000.0
2008-10-08 02:24:00,1.5015,1.502,1.5015,1.5019,139100000.0
2008-10-08 02:25:00,1.5019,1.50255,1.5015,1.502,159500000.0
2008-10-08 02:26:00,1.5021,1.5022,1.50205,1.50215,24000000.0
2008-10-08 02:27:00,1.50215,1.5025,1.50175,1.5023,89300000.0
2008-10-08 02:28:00,1.50205,1.50235,1.502,1.50235,45100000.0
2008-10-08 02:29:00,1.50235,1.50335,1.50215,1.50315,221800000.0
2008-10-08 02:30:00,1.5031,1.50335,1.50275,1.503,64400000.0
2008-10-08 02:31:00,1.503,1.5031,1.503,1.503,196200000.0
2008-10-08 02:32:00,1.503,1.503,1.503,1.503,26100000.0
2008-10-08 02:33:00,1.5029,1.5029,1.5029,1.5029,34800000.0
2008-10-08 02:34:00,1.5027,1.5028,1.5027,1.5027,34800000.0
2008-10-08 02:35:00,1.5028,1.5031,1.5028,1.5031,34800000.0
2008-10-08 02:36:00,1.5032,1.5032,1.5028,1.5028,34800000.0
2008-10-08 02:37:00,1.503,1.503,1.503,1.503,34800000.0
2008-10-08 02:38:00,1.503,1.503,1.503,1.503,356700000.0
2008-10-08 02:39:00,1.503,1.503,1.5025,1.5027,383800000.0
2008-10-08 02:40:00,1.5027,1.5027,1.5027,1.5027,175000000.0
2008-10-08 02:41:00,1.5025,1.5025,1.5011,1.5025,502599999.0
2008-10-08 02:42:00,1.5025,1.5025,1.5016,1.5025,911200002.0
2008-10-08 02:43:00,1.5025,1.5025,1.5025,1.5025,184800000.0
2008-10-08 02:44:00,1.5025,1.5025,1.5016,1.5016,448200000.0
2008-10-08 02:45:00,1.5016,1.5016,1.49925,1.5016,461400000.0
2008-10-08 02:46:00,1.5016,1.5016,1.5011,1.5016,438000000.0
2008-10-08 02:47:00,1.5016,1.5016,1.5016,1.5016,217500000.0
2008-10-08 02:48:00,1.5016,1.5017,1.5011,1.5016,683000000.0
2008-10-08 02:49:00,1.5017,1.5017,1.5011,1.5011,500699990.0
2008-10-08 02:50:00,1.5011,1.50115,1.5011,1.5011,369900000.0
2008-10-08 02:51:00,1.5011,1.50115,1.5011,1.5011,152700000.0
2008-10-08 02:52:00,1.5011,1.50185,1.5011,1.50185,208000000.0
2008-10-08 02:53:00,1.50185,1.5025,1.50175,1.50235,108100000.0
2008-10-08 02:54:00,1.5024,1.50275,1.502,1.50275,162700000.0
2008-10-08 02:55:00,1.5027,1.50275,1.5022,1.5022,160700000.0
2008-10-08 02:56:00,1.5022,1.5026,1.5022,1.5024,67700000.0
2008-10-08 02:57:00,1.5024,1.5032,1.5022,1.50255,325000007.0
2008-10-08 02:58:00,1.50255,1.50305,1.50255,1.50285,63400000.0
2008-10-08 02:59:00,1.50275,1.5029,1.5024,1.50265,85100000.0
2008-10-08 03:00:00,1.5027,1.50315,1.50255,1.5031,77600000.0
2008-10-08 03:01:00,1.50295,1.5031,1.50265,1.50265,91700000.0
2008-10-08 03:02:00,1.5027,1.5027,1.5026,1.5026,48800000.0
2008-10-08 03:03:00,1.5026,1.5026,1.5012,1.50145,210000000.0
2008-10-08 03:04:00,1.50135,1.50145,1.5012,1.50145,89900000.0
2008-10-08 03:05:00,1.5014,1.50165,1.5012,1.50165,85000000.0
2008-10-08 03:06:00,1.50165,1.5027,1.50155,1.50255,162700000.0
2008-10-08 03:07:00,1.5026,1.5029,1.50215,1.50285,123500000.0
2008-10-08 03:08:00,1.50285,1.50315,1.50255,1.5027,166900000.0
2008-10-08 03:09:00,1.5028,1.50285,1.5024,1.5024,213200000.0
2008-10-08 03:10:00,1.5024,1.5024,1.5018,1.5018,139200000.0
2008-10-08 03:11:00,1.5018,1.502,1.5018,1.5018,220500000.0
2008-10-08 03:12:00,1.5018,1.50185,1.5018,1.5018,137400000.0
2008-10-08 03:13:00,1.5018,1.5019,1.5018,1.5019,90100000.0
2008-10-08 03:14:00,1.50185,1.50205,1.5018,1.5018,155400000.0
2008-10-08 03:15:00,1.50185,1.50185,1.5011,1.5011,572400000.0
2008-10-08 03:16:00,1.5011,1.5011,1.5011,1.5011,87500000.0
2008-10-08 03:17:00,1.50115,1.5013,1.5011,1.5011,49400000.0
2008-10-08 03:18:00,1.5011,1.5012,1.5011,1.5011,239500000.0
2008-10-08 03:19:00,1.5011,1.5011,1.5011,1.5011,385000000.0
2008-10-08 03:20:00,1.5011,1.5011,1.5011,1.5011,297500000.0
2008-10-08 03:21:00,1.5011,1.5013,1.5011,1.5013,109400000.0
2008-10-08 03:22:00,1.5012,1.50165,1.5012,1.5014,69200000.0
2008-10-08 03:23:00,1.5013,1.5013,1.5011,1.5011,145500001.0
2008-10-08 03:24:00,1.5011,1.5011,1.5011,1.5011,387200011.0
2008-10-08 03:25:00,1.5011,1.5011,1.5011,1.5011,422400012.0
2008-10-08 03:26:00,1.5011,1.5011,1.5011,1.5011,140800004.0
2008-10-08 03:27:00,1.5011,1.50115,1.5011,1.5011,181100003.0
2008-10-08 03:28:00,1.5011,1.50115,1.5011,1.5011,603500015.0
2008-10-08 03:29:00,1.5011,1.5011,1.5008,1.5008,701200013.0
2008-10-08 03:30:00,1.5008,1.5008,1.5006,1.5006,382800000.0
2008-10-08 03:31:00,1.5006,1.5006,1.4999,1.4999,961800010.0
2008-10-08 03:32:00,1.4999,1.4999,1.4999,1.4999,217500000.0
2008-10-08 03:33:00,1.4999,1.4999,1.4999,1.4999,356700000.0
2008-10-08 03:34:00,1.4999,1.4999,1.499,1.499,414700000.0
2008-10-08 03:35:00,1.499,1.499,1.499,1.499,435000000.0
2008-10-08 03:36:00,1.499,1.499,1.499,1.499,365400000.0
2008-10-08 03:37:00,1.499,1.499,1.499,1.499,147900000.0
2008-10-08 03:38:00,1.499,1.499,1.499,1.499,374100000.0
2008-10-08 03:39:00,1.499,1.499,1.4984,1.4984,551000000.0
2008-10-08 03:40:00,1.4984,1.4984,1.4984,1.4984,647500000.0
2008-10-08 03:41:00,1.4984,1.49845,1.4984,1.4984,425400002.0
2008-10-08 03:42:00,1.4984,1.4984,1.4984,1.4984,437500000.0
2008-10-08 03:43:00,1.4984,1.49875,1.4984,1.49855,612400001.0
2008-10-08 03:44:00,1.4985,1.49905,1.49845,1.49905,80900000.0
2008-10-08 03:45:00,1.4992,1.49935,1.49885,1.49885,46200000.0
2008-10-08 03:46:00,1.4988,1.49895,1.4987,1.4987,165800000.0
2008-10-08 03:47:00,1.4987,1.49985,1.4987,1.4994,44500000.0
2008-10-08 03:48:00,1.4994,1.4994,1.4994,1.4994,26100000.0
2008-10-08 03:49:00,1.4994,1.4994,1.4991,1.4994,269700000.0
2008-10-08 03:50:00,1.4994,1.4994,1.4994,1.4994,252300000.0
2008-10-08 03:51:00,1.4994,1.4994,1.4994,1.4994,165300000.0
2008-10-08 03:52:00,1.4994,1.4994,1.4994,1.4994,104400000.0
2008-10-08 03:53:00,1.4994,1.4994,1.4994,1.4994,287100000.0
2008-10-08 03:54:00,1.4994,1.4994,1.4994,1.4994,408900000.0
2008-10-08 03:55:00,1.4994,1.49965,1.4994,1.49945,138900000.0
2008-10-08 03:56:00,1.49945,1.49985,1.49945,1.4998,115400000.0
2008-10-08 03:57:00,1.4997,1.4999,1.4996,1.4998,103500000.0
2008-10-08 03:58:00,1.4998,1.5,1.4996,1.49975,296700000.0
2008-10-08 03:59:00,1.49975,1.5006,1.4997,1.5001,310200000.0
2008-10-08 04:00:00,1.5001,1.5001,1.5,1.5,269700000.0
2008-10-08 04:01:00,1.5,1.5,1.5,1.5,321900000.0
2008-10-08 04:02:00,1.5,1.5,1.5,1.5,43500000.0
2008-10-08 04:03:00,1.5,1.5,1.5,1.5,174000000.0
2008-10-08 04:04:00,1.5,1.5,1.5,1.5,121800000.0
2008-10-08 04:05:00,1.5,1.5,1.5,1.5,78300000.0
2008-10-08 04:06:00,1.5,1.5,1.4996,1.4996,474600000.0
2008-10-08 04:07:00,1.4991,1.4993,1.499,1.4991,132000000.0
2008-10-08 04:08:00,1.499,1.4991,1.499,1.499,132000000.0
2008-10-08 04:09:00,1.4991,1.4994,1.4991,1.4993,132000000.0
2008-10-08 04:10:00,1.4996,1.4996,1.4996,1.4996,132000000.0
2008-10-08 04:11:00,1.4996,1.4996,1.4996,1.4996,184800000.0
2008-10-08 04:12:00,1.4996,1.4996,1.4996,1.4996,396000000.0
2008-10-08 04:13:00,1.49965,1.49965,1.4996,1.4996,58000000.0
2008-10-08 04:14:00,1.4997,1.4997,1.4994,1.4994,142600000.0
2008-10-08 04:15:00,1.4995,1.4998,1.4995,1.4997,142600000.0
2008-10-08 04:16:00,1.4996,1.49965,1.4996,1.4996,142600000.0
2008-10-08 04:17:00,1.4996,1.4996,1.4996,1.4996,26400000.0
2008-10-08 04:18:00,1.4994,1.4995,1.4991,1.4992,184800000.0
2008-10-08 04:19:00,1.4991,1.4994,1.4991,1.4993,184800000.0
2008-10-08 04:20:00,1.4994,1.4994,1.4992,1.4992,184800000.0
2008-10-08 04:21:00,1.4991,1.4994,1.4991,1.4994,184800000.0
2008-10-08 04:22:00,1.4993,1.4994,1.4993,1.4994,184800000.0
2008-10-08 04:23:00,1.4993,1.4995,1.4993,1.4994,184800000.0
2008-10-08 04:24:00,1.4996,1.4996,1.4996,1.4996,184800000.0
2008-10-08 04:25:00,1.4996,1.4996,1.4994,1.4994,184800000.0
2008-10-08 04:26:00,1.4994,1.4994,1.4994,1.4994,211200000.0
2008-10-08 04:27:00,1.4994,1.4994,1.4994,1.4994,132000000.0
2008-10-08 04:28:00,1.4994,1.4994,1.4994,1.4994,52800000.0
2008-10-08 04:29:00,1.4994,1.4994,1.4994,1.4994,264000000.0
2008-10-08 04:30:00,1.4994,1.4994,1.4994,1.4994,264000000.0
2008-10-08 04:31:00,1.4994,1.4994,1.4994,1.4994,105600000.0
2008-10-08 04:32:00,1.4994,1.4997,1.4994,1.49965,395400000.0
2008-10-08 04:33:00,1.4997,1.4998,1.4994,1.4994,296099999.0
2008-10-08 04:34:00,1.4994,1.4995,1.4994,1.4994,640999999.0
2008-10-08 04:35:00,1.4994,1.4994,1.4994,1.4994,592799995.0
2008-10-08 04:36:00,1.4994,1.4997,1.4994,1.4996,170799996.0
2008-10-08 04:37:00,1.4997,1.4997,1.4994,1.49955,133700000.0
2008-10-08 04:38:00,1.4996,1.50035,1.4996,1.49985,115300000.0
2008-10-08 04:39:00,1.4998,1.5,1.4997,1.4997,254600001.0
2008-10-08 04:40:00,1.4997,1.4997,1.4997,1.4997,420000000.0
2008-10-08 04:41:00,1.4997,1.4997,1.4997,1.4997,367500000.0
2008-10-08 04:42:00,1.4997,1.4997,1.4997,1.4997,157500000.0
2008-10-08 04:43:00,1.4997,1.4997,1.4997,1.4997,122500000.0
2008-10-08 04:44:00,1.4997,1.4997,1.49885,1.4997,332100000.0
2008-10-08 04:45:00,1.49895,1.49895,1.49875,1.49895,43900000.0
2008-10-08 04:46:00,1.4988,1.49885,1.4988,1.49885,26900000.0
2008-10-08 04:47:00,1.49885,1.49885,1.49885,1.49885,4800000.0
2008-10-08 04:48:00,1.49895,1.49935,1.49885,1.49895,71900000.0
2008-10-08 04:49:00,1.499,1.49905,1.4989,1.49905,81700000.0
2008-10-08 04:50:00,1.49905,1.4991,1.499,1.499,46000000.0
2008-10-08 04:51:00,1.499,1.49905,1.4989,1.4989,156000000.0
2008-10-08 04:52:00,1.4989,1.49895,1.4989,1.4989,132900000.0
2008-10-08 04:53:00,1.4989,1.4994,1.4989,1.4994,91900000.0
2008-10-08 04:54:00,1.49935,1.49935,1.49935,1.49935,2400000.0
2008-10-08 04:55:00,1.499,1.4992,1.49895,1.4991,22300000.0
2008-10-08 04:56:00,1.4992,1.49995,1.4992,1.49985,64600000.0
2008-10-08 04:57:00,1.4997,1.5,1.49945,1.49945,57300000.0
2008-10-08 04:58:00,1.4995,1.49975,1.49915,1.49965,57400000.0
2008-10-08 04:59:00,1.49955,1.49965,1.4994,1.49965,12500000.0
2008-10-08 05:00:00,1.4997,1.4997,1.49945,1.4996,39200000.0
2008-10-08 05:01:00,1.4995,1.49955,1.49945,1.49945,12300000.0
2008-10-08 05:02:00,1.49965,1.4997,1.49945,1.49945,7400000.0
2008-10-08 05:03:00,1.49935,1.4999,1.49935,1.4998,42000000.0
2008-10-08 05:04:00,1.4999,1.4999,1.49985,1.4999,9900000.0
2008-10-08 05:05:00,1.49985,1.49995,1.49985,1.4999,22200000.0
2008-10-08 05:06:00,1.4998,1.49995,1.49965,1.49965,15000000.0
2008-10-08 05:07:00,1.4996,1.4996,1.49925,1.4993,64000000.0
2008-10-08 05:08:00,1.4993,1.49945,1.4992,1.4994,54000000.0
2008-10-08 05:09:00,1.49945,1.49945,1.4992,1.49925,46600000.0
2008-10-08 05:10:00,1.49925,1.4993,1.4992,1.49925,32000000.0
2008-10-08 05:11:00,1.49925,1.49925,1.49925,1.49925,14600000.0
2008-10-08 05:12:00,1.4993,1.49935,1.49925,1.49925,9800000.0
2008-10-08 05:13:00,1.49925,1.49925,1.49865,1.49865,79000000.0
2008-10-08 05:14:00,1.49865,1.49875,1.49865,1.4987,59000000.0
2008-10-08 05:15:00,1.4988,1.49905,1.4987,1.49905,48900000.0
2008-10-08 05:16:00,1.49905,1.4991,1.4989,1.4991,86200000.0
2008-10-08 05:17:00,1.49915,1.49935,1.49905,1.4991,115600000.0
2008-10-08 05:18:00,1.4991,1.4996,1.4991,1.49945,71500000.0
2008-10-08 05:19:00,1.4997,1.49975,1.4994,1.4997,64200000.0
2008-10-08 05:20:00,1.4997,1.49975,1.49935,1.49935,59500000.0
2008-10-08 05:21:00,1.4993,1.4993,1.4991,1.49925,57300000.0
2008-10-08 05:22:00,1.49915,1.4993,1.4991,1.4992,45000000.0
2008-10-08 05:23:00,1.49915,1.49925,1.499,1.49905,52500000.0
2008-10-08 05:24:00,1.499,1.4991,1.4989,1.4991,35000000.0
2008-10-08 05:25:00,1.49895,1.499,1.49895,1.49895,37000000.0
2008-10-08 05:26:00,1.49895,1.49895,1.4987,1.4987,56600000.0
2008-10-08 05:27:00,1.49875,1.49895,1.49875,1.4989,34900000.0
2008-10-08 05:28:00,1.4989,1.4989,1.4988,1.4988,24400000.0
2008-10-08 05:29:00,1.4988,1.4988,1.4986,1.49875,39300000.0
2008-10-08 05:30:00,1.49885,1.49895,1.49885,1.49895,29100000.0
2008-10-08 05:31:00,1.49895,1.49895,1.4989,1.4989,4800000.0
2008-10-08 05:32:00,1.4988,1.49895,1.4988,1.49895,24200000.0
2008-10-08 05:33:00,1.49895,1.49895,1.4988,1.4988,4800000.0
2008-10-08 05:34:00,1.49885,1.49895,1.49885,1.49895,28900000.0
2008-10-08 05:35:00,1.499,1.499,1.49895,1.49895,4800000.0
2008-10-08 05:36:00,1.4988,1.49885,1.4988,1.49885,9600000.0
2008-10-08 05:37:00,1.49895,1.49895,1.49895,1.49895,4800000.0
2008-10-08 05:38:00,1.4989,1.4989,1.4989,1.4989,9700000.0
2008-10-08 05:39:00,1.49895,1.4991,1.49895,1.4991,9700000.0
2008-10-08 05:40:00,1.49915,1.4993,1.49915,1.4993,12100000.0
2008-10-08 05:41:00,1.49925,1.49925,1.49875,1.49895,49200000.0
2008-10-08 05:42:00,1.4991,1.4993,1.4991,1.4992,53900000.0
2008-10-08 05:43:00,1.4992,1.4992,1.49875,1.4992,80900000.0
2008-10-08 05:44:00,1.49935,1.49975,1.49935,1.49975,19400000.0
2008-10-08 05:45:00,1.4996,1.50025,1.49955,1.50005,66400000.0
2008-10-08 05:46:00,1.5,1.50005,1.49985,1.49995,59300000.0
2008-10-08 05:47:00,1.49995,1.50005,1.4996,1.4997,82500000.0
2008-10-08 05:48:00,1.4996,1.49975,1.4996,1.49975,72500000.0
2008-10-08 05:49:00,1.4997,1.4997,1.4995,1.4997,130800000.0
2008-10-08 05:50:00,1.49955,1.4996,1.4995,1.4995,125700000.0
2008-10-08 05:51:00,1.4995,1.4995,1.4995,1.4995,457800000.0
2008-10-08 05:52:00,1.4995,1.4995,1.4995,1.4995,156600000.0
2008-10-08 05:53:00,1.4995,1.4995,1.4995,1.4995,52200000.0
2008-10-08 05:54:00,1.4995,1.4995,1.4995,1.4995,69600000.0
2008-10-08 05:55:00,1.4995,1.4995,1.4995,1.4995,113100000.0
2008-10-08 05:56:00,1.4995,1.4995,1.4995,1.4995,168000000.0
2008-10-08 05:57:00,1.4997,1.49985,1.4995,1.4995,104100000.0
2008-10-08 05:58:00,1.49955,1.4996,1.4995,1.4995,436800000.0
2008-10-08 05:59:00,1.4995,1.4997,1.4995,1.4995,366800000.0
2008-10-08 06:00:00,1.49955,1.4999,1.4995,1.49975,124500000.0
2008-10-08 06:01:00,1.4997,1.50015,1.4997,1.50015,127700000.0
2008-10-08 06:02:00,1.50025,1.50115,1.50015,1.501,195300000.0
2008-10-08 06:03:00,1.501,1.5015,1.5009,1.501,288100000.0
2008-10-08 06:04:00,1.501,1.501,1.4996,1.50035,191200000.0
2008-10-08 06:05:00,1.50035,1.5005,1.5003,1.5004,84200000.0
2008-10-08 06:06:00,1.50045,1.5006,1.50035,1.5006,88900000.0
2008-10-08 06:07:00,1.5007,1.50125,1.50065,1.5009,169200000.0
2008-10-08 06:08:00,1.50085,1.50255,1.5008,1.50235,277100000.0
2008-10-08 06:09:00,1.5024,1.5024,1.5017,1.50195,158200000.0
2008-10-08 06:10:00,1.50195,1.502,1.5018,1.5019,51600000.0
2008-10-08 06:11:00,1.5018,1.5018,1.50165,1.5018,36900000.0
2008-10-08 06:12:00,1.50175,1.50175,1.501,1.5015,159600000.0
2008-10-08 06:13:00,1.50145,1.50235,1.50135,1.50205,129300000.0
2008-10-08 06:14:00,1.5021,1.50225,1.50195,1.50205,42000000.0
2008-10-08 06:15:00,1.502,1.50225,1.50195,1.5021,66000000.0
2008-10-08 06:16:00,1.50205,1.5023,1.50195,1.50205,113100000.0
2008-10-08 06:17:00,1.5021,1.50215,1.5018,1.5018,128500000.0
2008-10-08 06:18:00,1.5018,1.5018,1.5018,1.5018,130500000.0
2008-10-08 06:19:00,1.5018,1.5018,1.5018,1.5018,208800000.0
2008-10-08 06:20:00,1.5018,1.5018,1.5018,1.5018,34800000.0
2008-10-08 06:21:00,1.50195,1.50335,1.5018,1.50285,148500000.0
2008-10-08 06:22:00,1.5028,1.5028,1.50225,1.50235,72500000.0
2008-10-08 06:23:00,1.50265,1.5027,1.50235,1.50245,67100000.0
2008-10-08 06:24:00,1.5025,1.5025,1.5022,1.5022,59700000.0
2008-10-08 06:25:00,1.5022,1.5022,1.502,1.502,470599992.0
2008-10-08 06:26:00,1.502,1.5026,1.502,1.50245,197799996.0
2008-10-08 06:27:00,1.50255,1.50255,1.50225,1.50225,29200000.0
2008-10-08 06:28:00,1.50225,1.50235,1.5021,1.5021,82600000.0
2008-10-08 06:29:00,1.5021,1.5021,1.5021,1.5021,60900000.0
2008-10-08 06:30:00,1.5021,1.50285,1.5021,1.50245,452100000.0
2008-10-08 06:31:00,1.5024,1.50355,1.5022,1.50335,156600000.0
2008-10-08 06:32:00,1.50335,1.5036,1.50285,1.50315,111300000.0
2008-10-08 06:33:00,1.5031,1.50315,1.5024,1.5027,236199999.0
2008-10-08 06:34:00,1.5027,1.5027,1.5027,1.5027,560000000.0
2008-10-08 06:35:00,1.5027,1.5027,1.5027,1.5027,507500000.0
2008-10-08 06:36:00,1.5027,1.5027,1.5027,1.5027,927500000.0
2008-10-08 06:37:00,1.5027,1.5027,1.5027,1.5027,560000000.0
2008-10-08 06:38:00,1.5027,1.5027,1.5027,1.5027,515300000.0
2008-10-08 06:39:00,1.5027,1.50275,1.5027,1.5027,432800000.0
2008-10-08 06:40:00,1.5027,1.5027,1.5027,1.5027,315000000.0
2008-10-08 06:41:00,1.5027,1.5027,1.5027,1.5027,262500000.0
2008-10-08 06:42:00,1.5027,1.50285,1.5027,1.5027,512500000.0
2008-10-08 06:43:00,1.5027,1.5027,1.5004,1.5004,857300000.0
2008-10-08 06:44:00,1.5004,1.50045,1.5004,1.5004,565700000.0
2008-10-08 06:45:00,1.5004,1.50065,1.5004,1.50055,92000000.0
2008-10-08 06:46:00,1.50145,1.5015,1.5009,1.501,315600000.0
2008-10-08 06:47:00,1.50105,1.5013,1.501,1.50105,75000000.0
2008-10-08 06:48:00,1.5012,1.50165,1.5006,1.50105,763900001.0
2008-10-08 06:49:00,1.501,1.50255,1.5002,1.5002,571200000.0
2008-10-08 06:50:00,1.5002,1.50235,1.5002,1.50235,200000000.0
2008-10-08 06:51:00,1.5023,1.50245,1.502,1.5022,126300000.0
2008-10-08 06:52:00,1.50225,1.5033,1.50215,1.5033,92700000.0
2008-10-08 06:53:00,1.50345,1.50385,1.5031,1.50315,123600000.0
2008-10-08 06:54:00,1.5031,1.50435,1.50295,1.50295,123300000.0
2008-10-08 06:55:00,1.503,1.50405,1.50255,1.50305,121700000.0
2008-10-08 06:56:00,1.503,1.5034,1.5029,1.5034,41200000.0
2008-10-08 06:57:00,1.503,1.5037,1.50295,1.5036,128300000.0
2008-10-08 06:58:00,1.50355,1.50365,1.50345,1.5035,48700000.0
2008-10-08 06:59:00,1.50355,1.5043,1.5035,1.50365,126300000.0
2008-10-08 07:00:00,1.50375,1.50425,1.50375,1.50395,72500000.0
2008-10-08 07:01:00,1.50395,1.50395,1.5032,1.5032,642900003.0
2008-10-08 07:02:00,1.5032,1.50395,1.50295,1.50385,261300002.0
2008-10-08 07:03:00,1.504,1.50405,1.5035,1.50385,68600000.0
2008-10-08 07:04:00,1.5038,1.5039,1.5033,1.5034,48600000.0
2008-10-08 07:05:00,1.5035,1.5035,1.50255,1.50265,86400000.0
2008-10-08 07:06:00,1.5026,1.50275,1.50245,1.5026,52300000.0
2008-10-08 07:07:00,1.5025,1.5026,1.50125,1.50165,146200000.0
2008-10-08 07:08:00,1.5018,1.5034,1.5013,1.5034,293100000.0
2008-10-08 07:09:00,1.504,1.504,1.5029,1.5035,54600000.0
2008-10-08 07:10:00,1.50385,1.50435,1.5036,1.50435,245700000.0
2008-10-08 07:11:00,1.50435,1.50435,1.5029,1.5031,1327100002.0
2008-10-08 07:12:00,1.50315,1.50485,1.5031,1.50445,148600000.0
2008-10-08 07:13:00,1.50445,1.5052,1.50445,1.5052,174400000.0
2008-10-08 07:14:00,1.50525,1.5054,1.505,1.505,129300002.0
2008-10-08 07:15:00,1.50505,1.5052,1.505,1.505,257000002.0
2008-10-08 07:16:00,1.505,1.505,1.505,1.505,577500000.0
2008-10-08 07:17:00,1.505,1.505,1.5031,1.505,516399999.0
2008-10-08 07:18:00,1.505,1.505,1.5031,1.505,325999997.0
2008-10-08 07:19:00,1.505,1.5051,1.505,1.505,92300001.0
2008-10-08 07:20:00,1.505,1.505,1.505,1.505,140000000.0
2008-10-08 07:21:00,1.505,1.505,1.5045,1.5045,442699999.0
2008-10-08 07:22:00,1.5045,1.5048,1.5045,1.5048,570300000.0
2008-10-08 07:23:00,1.5048,1.505,1.50455,1.5046,611000003.0
2008-10-08 07:24:00,1.5046,1.5048,1.5045,1.5045,661700000.0
2008-10-08 07:25:00,1.5045,1.50465,1.5045,1.5045,467400000.0
2008-10-08 07:26:00,1.5045,1.5045,1.5042,1.5045,148000000.0
2008-10-08 07:27:00,1.5045,1.5045,1.5045,1.5045,130500000.0
2008-10-08 07:28:00,1.5045,1.5045,1.5045,1.5045,348000000.0
2008-10-08 07:29:00,1.5045,1.5045,1.5045,1.5045,274500000.0
2008-10-08 07:30:00,1.5045,1.50505,1.5043,1.5043,425600000.0
2008-10-08 07:31:00,1.5043,1.50445,1.5037,1.5043,1281600002.0
2008-10-08 07:32:00,1.5043,1.50435,1.5038,1.5043,799300003.0
2008-10-08 07:33:00,1.5043,1.5052,1.5043,1.5047,461000002.0
2008-10-08 07:34:00,1.5047,1.505,1.5046,1.505,469200000.0
2008-10-08 07:35:00,1.50505,1.50565,1.5043,1.50445,288500000.0
2008-10-08 07:36:00,1.50445,1.5046,1.5032,1.5034,1019800000.0
2008-10-08 07:37:00,1.5034,1.5038,1.5031,1.50315,1201000001.0
2008-10-08 07:38:00,1.50325,1.50455,1.50315,1.50455,540500000.0
2008-10-08 07:39:00,1.50445,1.505,1.5035,1.5049,635500004.0
2008-10-08 07:40:00,1.505,1.5052,1.5033,1.5044,353700000.0
2008-10-08 07:41:00,1.5041,1.5056,1.5041,1.505,434000000.0
2008-10-08 07:42:00,1.50495,1.50625,1.5041,1.5041,1037300001.0
2008-10-08 07:43:00,1.5041,1.506,1.50385,1.506,347400000.0
2008-10-08 07:44:00,1.5061,1.5061,1.5051,1.5057,495300000.0
2008-10-08 07:45:00,1.5057,1.5057,1.50345,1.50345,568900000.0
2008-10-08 07:46:00,1.5036,1.50435,1.5035,1.50435,355500000.0
2008-10-08 07:47:00,1.5043,1.50525,1.5039,1.5048,215700000.0
2008-10-08 07:48:00,1.5048,1.50535,1.5045,1.5045,252700000.0
2008-10-08 07:49:00,1.5045,1.5045,1.50355,1.5037,279700000.0
2008-10-08 07:50:00,1.50385,1.50485,1.5038,1.50405,238500000.0
2008-10-08 07:51:00,1.50415,1.50515,1.50415,1.5045,398400000.0
2008-10-08 07:52:00,1.5046,1.50565,1.5045,1.5056,355200000.0
2008-10-08 07:53:00,1.50555,1.5056,1.50485,1.50505,174900000.0
2008-10-08 07:54:00,1.50525,1.50525,1.5045,1.5048,273500000.0
2008-10-08 07:55:00,1.5048,1.5053,1.5046,1.505,285600000.0
2008-10-08 07:56:00,1.505,1.50545,1.5033,1.5047,501500001.0
2008-10-08 07:57:00,1.5047,1.50505,1.5047,1.5047,303300000.0
2008-10-08 07:58:00,1.5047,1.5047,1.5045,1.5047,565000000.0
2008-10-08 07:59:00,1.5047,1.50475,1.5043,1.5043,486300000.0
2008-10-08 08:00:00,1.5043,1.5043,1.5029,1.5029,443200000.0
2008-10-08 08:01:00,1.5029,1.5029,1.5009,1.5009,468300000.0
2008-10-08 08:02:00,1.5009,1.50395,1.5009,1.5032,397300000.0
2008-10-08 08:03:00,1.5033,1.50465,1.5033,1.50465,166400000.0
2008-10-08 08:04:00,1.50455,1.5056,1.50455,1.50535,378000000.0
2008-10-08 08:05:00,1.5053,1.5053,1.5048,1.5048,598500000.0
2008-10-08 08:06:00,1.5048,1.5048,1.5048,1.5048,417600000.0
2008-10-08 08:07:00,1.5048,1.5048,1.5037,1.5037,914000002.0
2008-10-08 08:08:00,1.5037,1.5037,1.5037,1.5037,840000000.0
2008-10-08 08:09:00,1.5037,1.5037,1.5037,1.5037,665000000.0
2008-10-08 08:10:00,1.5037,1.5037,1.5037,1.5037,1102500000.0
2008-10-08 08:11:00,1.5037,1.5038,1.5037,1.5037,590000000.0
2008-10-08 08:12:00,1.5037,1.5044,1.5037,1.50425,423400001.0
2008-10-08 08:13:00,1.50425,1.50425,1.503,1.50305,293200000.0
2008-10-08 08:14:00,1.50315,1.5032,1.5026,1.5026,431900000.0
2008-10-08 08:15:00,1.5026,1.5026,1.5023,1.5026,550600000.0
2008-10-08 08:16:00,1.5026,1.50355,1.5026,1.50325,530300000.0
2008-10-08 08:17:00,1.50345,1.50465,1.50335,1.50405,426500000.0
2008-10-08 08:18:00,1.504,1.5042,1.5038,1.5038,760600000.0
2008-10-08 08:19:00,1.5038,1.5038,1.5038,1.5038,591600000.0
2008-10-08 08:20:00,1.5038,1.5038,1.5016,1.50185,412300000.0
2008-10-08 08:21:00,1.502,1.50325,1.5019,1.503,318800000.0
2008-10-08 08:22:00,1.5031,1.50415,1.5031,1.5032,217400000.0
2008-10-08 08:23:00,1.5033,1.50385,1.5031,1.5031,54300000.0
2008-10-08 08:24:00,1.50315,1.50385,1.503,1.5035,69500000.0
2008-10-08 08:25:00,1.50345,1.50375,1.50335,1.5035,34800000.0
2008-10-08 08:26:00,1.50355,1.5037,1.50275,1.5033,72700000.0
2008-10-08 08:27:00,1.50335,1.5041,1.50305,1.5032,310500000.0
2008-10-08 08:28:00,1.5032,1.5036,1.5031,1.5031,312900000.0
2008-10-08 08:29:00,1.5031,1.5031,1.5014,1.5015,710800000.0
2008-10-08 08:30:00,1.5016,1.50165,1.5011,1.50145,148900000.0
2008-10-08 08:31:00,1.50145,1.50165,1.4998,1.50005,400600000.0
2008-10-08 08:32:00,1.5001,1.5011,1.50005,1.5008,120400000.0
2008-10-08 08:33:00,1.50085,1.5009,1.4995,1.5005,214800000.0
2008-10-08 08:34:00,1.50045,1.5008,1.5002,1.50065,217500000.0
2008-10-08 08:35:00,1.50065,1.50175,1.5006,1.50175,87600000.0
2008-10-08 08:36:00,1.5018,1.50295,1.5008,1.50085,234800000.0
2008-10-08 08:37:00,1.5009,1.5013,1.4995,1.50015,203200000.0
2008-10-08 08:38:00,1.5001,1.5001,1.4979,1.4986,565399999.0
2008-10-08 08:39:00,1.49855,1.5015,1.4985,1.50105,417000000.0
2008-10-08 08:40:00,1.5015,1.50265,1.501,1.5025,460000000.0
2008-10-08 08:41:00,1.5023,1.5023,1.5013,1.50155,745800000.0
2008-10-08 08:42:00,1.5015,1.50185,1.50085,1.50185,300400000.0
2008-10-08 08:43:00,1.5019,1.5021,1.5013,1.5021,272200000.0
2008-10-08 08:44:00,1.50215,1.5032,1.50215,1.50295,332700000.0
2008-10-08 08:45:00,1.50305,1.5045,1.5025,1.5036,510700000.0
2008-10-08 08:46:00,1.5036,1.5036,1.5024,1.50295,274500000.0
2008-10-08 08:47:00,1.50285,1.5035,1.5024,1.503,320000000.0
2008-10-08 08:48:00,1.503,1.50335,1.5024,1.5026,516800000.0
2008-10-08 08:49:00,1.5026,1.5028,1.50185,1.50275,174200000.0
2008-10-08 08:50:00,1.5028,1.50295,1.5018,1.5018,457800000.0
2008-10-08 08:51:00,1.5018,1.5018,1.498,1.4983,435199999.0
2008-10-08 08:52:00,1.49835,1.4998,1.49835,1.49895,218100000.0
2008-10-08 08:53:00,1.499,1.49975,1.49875,1.4993,148800000.0
2008-10-08 08:54:00,1.49935,1.4999,1.499,1.49905,333600000.0
2008-10-08 08:55:00,1.49905,1.49955,1.499,1.49945,316000000.0
2008-10-08 08:56:00,1.49945,1.49965,1.4987,1.4988,233100000.0
2008-10-08 08:57:00,1.49875,1.49875,1.4965,1.4967,749600000.0
2008-10-08 08:58:00,1.4967,1.4986,1.49665,1.4982,458500000.0
2008-10-08 08:59:00,1.4982,1.4993,1.49805,1.4992,193200000.0
2008-10-08 09:00:00,1.4992,1.49985,1.49835,1.4998,220300000.0
2008-10-08 09:01:00,1.49995,1.5008,1.49985,1.5003,237000000.0
2008-10-08 09:02:00,1.50035,1.5013,1.5,1.5013,316200000.0
2008-10-08 09:03:00,1.5011,1.50185,1.50045,1.50115,677700005.0
2008-10-08 09:04:00,1.5012,1.50275,1.5009,1.5023,594900000.0
2008-10-08 09:05:00,1.5023,1.50445,1.5023,1.5031,1232000024.0
2008-10-08 09:06:00,1.5031,1.50375,1.5031,1.5035,1276000042.0
2008-10-08 09:07:00,1.50365,1.50535,1.5029,1.5053,303300000.0
2008-10-08 09:08:00,1.50535,1.50705,1.50525,1.5068,478000000.0
2008-10-08 09:09:00,1.5068,1.50865,1.5063,1.50855,410400000.0
2008-10-08 09:10:00,1.50855,1.5091,1.50755,1.50865,346800000.0
2008-10-08 09:11:00,1.5087,1.5107,1.5081,1.51065,384400000.0
2008-10-08 09:12:00,1.5106,1.5116,1.5106,1.5107,1159400002.0
2008-10-08 09:13:00,1.5107,1.51255,1.5107,1.5114,767000000.0
2008-10-08 09:14:00,1.51215,1.51225,1.5104,1.5105,956200000.0
2008-10-08 09:15:00,1.5105,1.511,1.50915,1.5106,681200000.0
2008-10-08 09:16:00,1.51065,1.51085,1.5101,1.5106,208000000.0
2008-10-08 09:17:00,1.5106,1.51205,1.5103,1.5114,357800000.0
2008-10-08 09:18:00,1.51165,1.51205,1.51045,1.5115,448800000.0
2008-10-08 09:19:00,1.51155,1.5117,1.50985,1.50995,471200000.0
2008-10-08 09:20:00,1.5102,1.51035,1.5093,1.5097,313200000.0
2008-10-08 09:21:00,1.50985,1.50995,1.5086,1.5092,521600000.0
2008-10-08 09:22:00,1.50895,1.50985,1.5085,1.50965,750900000.0
2008-10-08 09:23:00,1.50965,1.50965,1.5082,1.5082,791600000.0
2008-10-08 09:24:00,1.5082,1.5088,1.5082,1.5082,776299999.0
2008-10-08 09:25:00,1.5082,1.5082,1.50615,1.507,672100000.0
2008-10-08 09:26:00,1.5069,1.5069,1.5054,1.5057,173400000.0
2008-10-08 09:27:00,1.50565,1.5079,1.50565,1.5072,475600000.0
2008-10-08 09:28:00,1.5072,1.508,1.50565,1.506,635800000.0
2008-10-08 09:29:00,1.50595,1.50765,1.50565,1.5065,654200000.0
2008-10-08 09:30:00,1.50655,1.50745,1.50585,1.5062,487100000.0
2008-10-08 09:31:00,1.50615,1.50705,1.5061,1.507,254300000.0
2008-10-08 09:32:00,1.507,1.5074,1.50575,1.50705,490400000.0
2008-10-08 09:33:00,1.5071,1.50775,1.5071,1.5073,194700000.0
2008-10-08 09:34:00,1.5073,1.5077,1.50725,1.50725,178900000.0
2008-10-08 09:35:00,1.50725,1.5075,1.50715,1.5074,130800000.0
2008-10-08 09:36:00,1.5073,1.5074,1.50625,1.50695,200600000.0
2008-10-08 09:37:00,1.50695,1.5076,1.5063,1.50635,228600000.0
2008-10-08 09:38:00,1.50655,1.5072,1.5064,1.5067,188400000.0
2008-10-08 09:39:00,1.5067,1.5068,1.5062,1.50645,180200000.0
2008-10-08 09:40:00,1.5065,1.5067,1.5061,1.5061,138200000.0
2008-10-08 09:41:00,1.5061,1.5062,1.5053,1.5061,180800000.0
2008-10-08 09:42:00,1.5061,1.50615,1.5053,1.50545,102000000.0
2008-10-08 09:43:00,1.50545,1.50545,1.5048,1.5048,117600000.0
2008-10-08 09:44:00,1.5048,1.50485,1.5036,1.50375,373700000.0
2008-10-08 09:45:00,1.50375,1.50385,1.50345,1.5038,192100000.0
2008-10-08 09:46:00,1.5038,1.50465,1.5038,1.5044,214800000.0
2008-10-08 09:47:00,1.50445,1.50525,1.50435,1.5046,278500000.0
2008-10-08 09:48:00,1.50465,1.5059,1.5046,1.5059,155200000.0
2008-10-08 09:49:00,1.5059,1.50595,1.50405,1.5051,285800000.0
2008-10-08 09:50:00,1.5051,1.5054,1.5046,1.50535,216300000.0
2008-10-08 09:51:00,1.50535,1.50585,1.50525,1.50565,219700000.0
2008-10-08 09:52:00,1.50565,1.5058,1.5055,1.5055,259200000.0
2008-10-08 09:53:00,1.5055,1.5055,1.5055,1.5055,212400000.0
2008-10-08 09:54:00,1.5055,1.506,1.5055,1.5056,146400000.0
2008-10-08 09:55:00,1.5054,1.5054,1.50435,1.50465,2132600006.0
2008-10-08 09:56:00,1.5048,1.5068,1.5046,1.5052,1548800013.0
2008-10-08 09:57:00,1.5053,1.5058,1.505,1.5051,1548800013.0
2008-10-08 09:58:00,1.5053,1.5068,1.5053,1.5068,1548800013.0
2008-10-08 09:59:00,1.5062,1.5074,1.505,1.5061,1548800013.0
2008-10-08 10:00:00,1.5062,1.5063,1.5044,1.5054,1548800013.0
2008-10-08 10:01:00,1.5055,1.506,1.5042,1.5054,1548800013.0
2008-10-08 10:02:00,1.5055,1.5055,1.5045,1.505,1548800013.0
2008-10-08 10:03:00,1.5049,1.5049,1.5033,1.5035,1548800013.0
2008-10-08 10:04:00,1.5031,1.5037,1.5011,1.5017,1548800013.0
2008-10-08 10:05:00,1.5018,1.5022,1.5014,1.5014,1548800013.0
2008-10-08 10:06:00,1.5015,1.5032,1.5014,1.5031,1548800013.0
2008-10-08 10:07:00,1.5028,1.5049,1.5027,1.5048,1548800013.0
2008-10-08 10:08:00,1.5047,1.5058,1.5044,1.5045,1548800013.0
2008-10-08 10:09:00,1.5044,1.505,1.5044,1.5045,1548800013.0
2008-10-08 10:10:00,1.5044,1.5045,1.5038,1.5044,1548800013.0
2008-10-08 10:11:00,1.5045,1.5051,1.5043,1.5046,1548800013.0
2008-10-08 10:12:00,1.5045,1.5047,1.5039,1.5046,1548800013.0
2008-10-08 10:13:00,1.5045,1.5046,1.5039,1.5046,1548800013.0
2008-10-08 10:14:00,1.5045,1.5055,1.5044,1.5048,1548800013.0
2008-10-08 10:15:00,1.5053,1.5055,1.5044,1.5046,1548800013.0
2008-10-08 10:16:00,1.5047,1.5048,1.5041,1.5046,1548800013.0
2008-10-08 10:17:00,1.5045,1.5048,1.5043,1.5045,1548800013.0
2008-10-08 10:18:00,1.5046,1.5054,1.5044,1.5054,1548800013.0
2008-10-08 10:19:00,1.5051,1.5064,1.5051,1.5055,1548800013.0
2008-10-08 10:20:00,1.5058,1.506,1.5048,1.5053,1548800013.0
2008-10-08 10:21:00,1.5055,1.5064,1.5055,1.506,1548800013.0
2008-10-08 10:22:00,1.5059,1.5059,1.5043,1.5048,1548800013.0
2008-10-08 10:23:00,1.5047,1.505,1.5038,1.5038,1548800013.0
2008-10-08 10:24:00,1.5037,1.504,1.5034,1.5034,1548800013.0
2008-10-08 10:25:00,1.5035,1.5035,1.5031,1.5031,1548800013.0
2008-10-08 10:26:00,1.503,1.5032,1.5027,1.503,1548800013.0
2008-10-08 10:27:00,1.5029,1.5037,1.5027,1.5035,1548800013.0
2008-10-08 10:28:00,1.5037,1.5037,1.503,1.5032,1548800013.0
2008-10-08 10:29:00,1.5031,1.5047,1.5031,1.5041,1548800013.0
2008-10-08 10:30:00,1.5042,1.5043,1.5035,1.504,1548800013.0
2008-10-08 10:31:00,1.5046,1.5055,1.5035,1.5039,1548800013.0
2008-10-08 10:32:00,1.504,1.5041,1.503,1.5032,1548800013.0
2008-10-08 10:33:00,1.5031,1.5033,1.5014,1.5023,1548800013.0
2008-10-08 10:34:00,1.5024,1.5024,1.5015,1.5017,1548800013.0
2008-10-08 10:35:00,1.5018,1.5022,1.5012,1.5019,1548800013.0
2008-10-08 10:36:00,1.5018,1.5024,1.5012,1.5013,1548800013.0
2008-10-08 10:37:00,1.5011,1.5014,1.5008,1.5014,1548800013.0
2008-10-08 10:38:00,1.5015,1.5017,1.5012,1.5014,1548800013.0
2008-10-08 10:39:00,1.5013,1.5022,1.5011,1.502,1548800013.0
2008-10-08 10:40:00,1.5019,1.5026,1.5019,1.5019,1548800013.0
2008-10-08 10:41:00,1.502,1.502,1.5009,1.501,1548800013.0
2008-10-08 10:42:00,1.5011,1.5029,1.501,1.5023,1548800013.0
2008-10-08 10:43:00,1.5022,1.5028,1.502,1.5024,1548800013.0
2008-10-08 10:44:00,1.5025,1.5028,1.5022,1.5025,1548800013.0
2008-10-08 10:45:00,1.5026,1.5035,1.5021,1.5026,1548800013.0
2008-10-08 10:46:00,1.5025,1.5027,1.5021,1.5024,1548800013.0
2008-10-08 10:47:00,1.5023,1.5047,1.5022,1.5043,1548800013.0
2008-10-08 10:48:00,1.5042,1.5048,1.5042,1.5047,1548800013.0
2008-10-08 10:49:00,1.505,1.5069,1.5046,1.5064,1548800013.0
2008-10-08 10:50:00,1.5063,1.5063,1.5047,1.505,1548800013.0
2008-10-08 10:51:00,1.5049,1.5076,1.5048,1.5075,1548800013.0
2008-10-08 10:52:00,1.5076,1.5086,1.5058,1.5065,1548800013.0
2008-10-08 10:53:00,1.5066,1.5066,1.5055,1.5055,1548800013.0
2008-10-08 10:54:00,1.5057,1.5069,1.5055,1.5063,1548800013.0
2008-10-08 10:55:00,1.5062,1.5083,1.5062,1.5073,1548800013.0
2008-10-08 10:56:00,1.5072,1.5074,1.5064,1.5069,1548800013.0
2008-10-08 10:57:00,1.507,1.509,1.5068,1.509,1548800013.0
2008-10-08 10:58:00,1.5089,1.5091,1.5079,1.5089,1548800013.0
2008-10-08 10:59:00,1.5088,1.5099,1.5088,1.5088,1548800013.0
2008-10-08 11:00:00,1.5087,1.5089,1.5081,1.5084,1548800013.0
2008-10-08 11:01:00,1.5083,1.5085,1.5072,1.5083,1548800013.0
2008-10-08 11:02:00,1.5082,1.5089,1.5082,1.5084,1548800013.0
2008-10-08 11:03:00,1.5083,1.5098,1.5081,1.5095,1548800013.0
2008-10-08 11:04:00,1.5094,1.5099,1.509,1.5095,1548800013.0
2008-10-08 11:05:00,1.5096,1.5112,1.5095,1.5111,1548800013.0
2008-10-08 11:06:00,1.5112,1.5133,1.5107,1.513,1548800013.0
2008-10-08 11:07:00,1.5129,1.5132,1.5112,1.512,1548800013.0
2008-10-08 11:08:00,1.5119,1.5119,1.5095,1.5095,1548800013.0
2008-10-08 11:09:00,1.5094,1.5098,1.5091,1.5091,1548800013.0
2008-10-08 11:10:00,1.509,1.5098,1.5089,1.5098,1548800013.0
2008-10-08 11:11:00,1.5101,1.5102,1.5092,1.5095,1548800013.0
2008-10-08 11:12:00,1.5094,1.5095,1.509,1.5093,1548800013.0
2008-10-08 11:13:00,1.5092,1.5092,1.5083,1.5085,1548800013.0
2008-10-08 11:14:00,1.5086,1.5092,1.5085,1.509,1548800013.0
2008-10-08 11:15:00,1.5088,1.5108,1.5086,1.5108,1548800013.0
2008-10-08 11:16:00,1.5106,1.5109,1.5101,1.5102,1548800013.0
2008-10-08 11:17:00,1.5101,1.5109,1.51,1.5103,1548800013.0
2008-10-08 11:18:00,1.5104,1.5106,1.5096,1.5105,1548800013.0
2008-10-08 11:19:00,1.5106,1.5106,1.5091,1.5092,1548800013.0
2008-10-08 11:20:00,1.5091,1.5104,1.5091,1.5103,1548800013.0
2008-10-08 11:21:00,1.5102,1.5111,1.5102,1.5105,1548800013.0
2008-10-08 11:22:00,1.5101,1.5115,1.5097,1.5113,1548800013.0
2008-10-08 11:23:00,1.5112,1.5124,1.5108,1.5124,1548800013.0
2008-10-08 11:24:00,1.5125,1.5132,1.5115,1.512,1548800013.0
2008-10-08 11:25:00,1.5121,1.5145,1.5115,1.5127,1548800013.0
2008-10-08 11:26:00,1.5128,1.5135,1.5123,1.5124,1548800013.0
2008-10-08 11:27:00,1.5125,1.5131,1.512,1.513,1548800013.0
2008-10-08 11:28:00,1.5129,1.514,1.5123,1.5132,1548800013.0
2008-10-08 11:29:00,1.5133,1.5144,1.5133,1.5135,1548800013.0
2008-10-08 11:30:00,1.5136,1.5144,1.5133,1.5139,1548800013.0
2008-10-08 11:31:00,1.514,1.5141,1.5129,1.5139,1548800013.0
2008-10-08 11:32:00,1.5138,1.5145,1.5135,1.514,1548800013.0
2008-10-08 11:33:00,1.5141,1.5159,1.5141,1.5145,1548800013.0
2008-10-08 11:34:00,1.5147,1.5164,1.5142,1.5149,1548800013.0
2008-10-08 11:35:00,1.5148,1.5149,1.5132,1.5144,1548800013.0
2008-10-08 11:36:00,1.5143,1.5143,1.5129,1.5132,1548800013.0
2008-10-08 11:37:00,1.5133,1.5149,1.5127,1.5148,1548800013.0
2008-10-08 11:38:00,1.5149,1.5158,1.5148,1.5158,1548800013.0
2008-10-08 11:39:00,1.5159,1.5165,1.5148,1.5154,1548800013.0
2008-10-08 11:40:00,1.5153,1.5155,1.5144,1.5155,1548800013.0
2008-10-08 11:41:00,1.5154,1.5155,1.514,1.5149,1548800013.0
2008-10-08 11:42:00,1.5148,1.5151,1.5139,1.5145,1548800013.0
2008-10-08 11:43:00,1.5146,1.5148,1.512,1.512,1548800013.0
2008-10-08 11:44:00,1.5119,1.5139,1.5116,1.5135,1548800013.0
2008-10-08 11:45:00,1.5138,1.5139,1.5112,1.5112,1548800013.0
2008-10-08 11:46:00,1.5109,1.5134,1.5109,1.513,1548800013.0
2008-10-08 11:47:00,1.5128,1.5141,1.5128,1.5135,1548800013.0
2008-10-08 11:48:00,1.5136,1.5148,1.5134,1.5145,1548800013.0
2008-10-08 11:49:00,1.5144,1.5148,1.5142,1.5148,1548800013.0
2008-10-08 11:50:00,1.5149,1.5151,1.5146,1.5147,1548800013.0
2008-10-08 11:51:00,1.5146,1.5147,1.5134,1.514,1548800013.0
2008-10-08 11:52:00,1.5139,1.5147,1.5131,1.5143,1548800013.0
2008-10-08 11:53:00,1.5142,1.5155,1.5136,1.5148,1548800013.0
2008-10-08 11:54:00,1.5149,1.5152,1.5126,1.5147,1548800013.0
2008-10-08 11:55:00,1.5146,1.5149,1.514,1.5146,1548800013.0
2008-10-08 11:56:00,1.5148,1.5156,1.5144,1.5146,1548800013.0
2008-10-08 11:57:00,1.5147,1.5152,1.5146,1.5152,1548800013.0
2008-10-08 11:58:00,1.5146,1.5146,1.5142,1.5142,1548800013.0
2008-10-08 11:59:00,1.5139,1.5146,1.5139,1.5144,1548800013.0
2008-10-08 12:00:00,1.5145,1.5148,1.5143,1.5144,1548800013.0
2008-10-08 12:01:00,1.5145,1.5151,1.5145,1.5151,1548800013.0
2008-10-08 12:02:00,1.5152,1.5152,1.514,1.5141,1548800013.0
2008-10-08 12:03:00,1.514,1.5142,1.5126,1.5126,1548800013.0
2008-10-08 12:04:00,1.5125,1.5129,1.5123,1.5128,1548800013.0
2008-10-08 12:05:00,1.5129,1.5132,1.5125,1.5125,1548800013.0
2008-10-08 12:06:00,1.5126,1.513,1.5118,1.5122,1548800013.0
2008-10-08 12:07:00,1.5121,1.5122,1.5115,1.5118,1548800013.0
2008-10-08 12:08:00,1.5115,1.5125,1.5111,1.512,1548800013.0
2008-10-08 12:09:00,1.5121,1.5127,1.5106,1.5107,1548800013.0
2008-10-08 12:10:00,1.5106,1.5129,1.5106,1.5129,1548800013.0
2008-10-08 12:11:00,1.513,1.513,1.5121,1.5129,1548800013.0
2008-10-08 12:12:00,1.513,1.5131,1.5125,1.5128,1548800013.0
2008-10-08 12:13:00,1.5132,1.5146,1.5131,1.5135,1548800013.0
2008-10-08 12:14:00,1.5134,1.5144,1.5131,1.5144,1548800013.0
2008-10-08 12:15:00,1.5143,1.5152,1.5142,1.5149,1548800013.0
2008-10-08 12:16:00,1.515,1.515,1.5139,1.5143,1548800013.0
2008-10-08 12:17:00,1.5142,1.5142,1.511,1.5113,1548800013.0
2008-10-08 12:18:00,1.5114,1.5118,1.5105,1.5115,1548800013.0
2008-10-08 12:19:00,1.5113,1.5116,1.5104,1.5112,1548800013.0
2008-10-08 12:20:00,1.5114,1.5116,1.5108,1.5113,1548800013.0
2008-10-08 12:21:00,1.5114,1.5115,1.5101,1.5104,1548800013.0
2008-10-08 12:22:00,1.5103,1.5108,1.51,1.51,1548800013.0
2008-10-08 12:23:00,1.5103,1.5115,1.51,1.5114,1548800013.0
2008-10-08 12:24:00,1.5115,1.5115,1.5106,1.5111,1548800013.0
2008-10-08 12:25:00,1.511,1.5114,1.5107,1.5111,1548800013.0
2008-10-08 12:26:00,1.511,1.5111,1.5106,1.5108,1548800013.0
2008-10-08 12:27:00,1.5109,1.5112,1.5104,1.5111,1548800013.0
2008-10-08 12:28:00,1.511,1.5111,1.5104,1.5104,1548800013.0
2008-10-08 12:29:00,1.5105,1.5115,1.5104,1.511,1548800013.0
2008-10-08 12:30:00,1.5109,1.5109,1.5095,1.5096,1548800013.0
2008-10-08 12:31:00,1.5099,1.5107,1.5096,1.5103,1548800013.0
2008-10-08 12:32:00,1.5104,1.5108,1.5103,1.5106,1548800013.0
2008-10-08 12:33:00,1.5107,1.5109,1.5106,1.5109,1548800013.0
2008-10-08 12:34:00,1.5108,1.5113,1.5106,1.5112,1548800013.0
2008-10-08 12:35:00,1.5111,1.5115,1.5108,1.5115,1548800013.0
2008-10-08 12:36:00,1.5113,1.5115,1.5092,1.5104,1548800013.0
2008-10-08 12:37:00,1.5105,1.5111,1.5103,1.511,1548800013.0
2008-10-08 12:38:00,1.5107,1.511,1.51,1.51,1548800013.0
2008-10-08 12:39:00,1.5099,1.5106,1.5099,1.5106,1548800013.0
2008-10-08 12:40:00,1.5107,1.5107,1.5098,1.5099,1548800013.0
2008-10-08 12:41:00,1.51,1.5112,1.5096,1.5112,1548800013.0
2008-10-08 12:42:00,1.5111,1.5111,1.51,1.5105,1548800013.0
2008-10-08 12:43:00,1.5106,1.5115,1.5105,1.5105,1548800013.0
2008-10-08 12:44:00,1.5104,1.5113,1.5103,1.5113,1548800013.0
2008-10-08 12:45:00,1.5112,1.513,1.5111,1.5119,1548800013.0
2008-10-08 12:46:00,1.512,1.5127,1.5115,1.5121,1548800013.0
2008-10-08 12:47:00,1.5122,1.5127,1.5121,1.5123,1548800013.0
2008-10-08 12:48:00,1.5124,1.5127,1.5115,1.5115,1548800013.0
2008-10-08 12:49:00,1.5119,1.5122,1.5111,1.5116,1548800013.0
2008-10-08 12:50:00,1.5118,1.5127,1.5116,1.5126,1548800013.0
2008-10-08 12:51:00,1.5127,1.513,1.5125,1.513,1548800013.0
2008-10-08 12:52:00,1.5129,1.513,1.512,1.5124,1548800013.0
2008-10-08 12:53:00,1.5123,1.5128,1.5116,1.5119,1548800013.0
2008-10-08 12:54:00,1.5118,1.5118,1.511,1.5111,1548800013.0
2008-10-08 12:55:00,1.5112,1.5115,1.5111,1.5113,1548800013.0
2008-10-08 12:56:00,1.5114,1.5119,1.511,1.511,1548800013.0
2008-10-08 12:57:00,1.5109,1.5123,1.5109,1.5122,1548800013.0
2008-10-08 12:58:00,1.5123,1.5125,1.5116,1.5119,1548800013.0
2008-10-08 12:59:00,1.5118,1.5122,1.5118,1.5119,1548800013.0
2008-10-08 13:00:00,1.512,1.5143,1.5082,1.5082,1548800013.0
2008-10-08 13:01:00,1.5096,1.5113,1.5085,1.5093,1548800013.0
2008-10-08 13:02:00,1.5095,1.5116,1.5066,1.5107,1548800013.0
2008-10-08 13:03:00,1.5108,1.5115,1.5091,1.511,1548800013.0
2008-10-08 13:04:00,1.5111,1.5128,1.5098,1.5108,1548800013.0
2008-10-08 13:05:00,1.5111,1.5129,1.5099,1.5119,1548800013.0
2008-10-08 13:06:00,1.512,1.5142,1.5114,1.5135,1548800013.0
2008-10-08 13:07:00,1.5132,1.5172,1.5131,1.5135,1548800013.0
2008-10-08 13:08:00,1.5146,1.5162,1.5124,1.5153,1548800013.0
2008-10-08 13:09:00,1.5155,1.5158,1.5123,1.5154,1548800013.0
2008-10-08 13:10:00,1.5156,1.5162,1.5135,1.5135,1548800013.0
2008-10-08 13:11:00,1.5133,1.5143,1.5104,1.5135,1548800013.0
2008-10-08 13:12:00,1.5134,1.5149,1.5127,1.5139,1548800013.0
2008-10-08 13:13:00,1.514,1.5142,1.5125,1.5139,1548800013.0
2008-10-08 13:14:00,1.5138,1.5154,1.5132,1.5143,1548800013.0
2008-10-08 13:15:00,1.5144,1.5149,1.5134,1.5145,1548800013.0
2008-10-08 13:16:00,1.5146,1.5165,1.5144,1.5152,1548800013.0
2008-10-08 13:17:00,1.5153,1.5163,1.5148,1.5159,1548800013.0
2008-10-08 13:18:00,1.516,1.5164,1.5146,1.5162,1548800013.0
2008-10-08 13:19:00,1.5163,1.5186,1.5149,1.5149,1548800013.0
2008-10-08 13:20:00,1.5146,1.5158,1.5114,1.5151,1548800013.0
2008-10-08 13:21:00,1.5152,1.5155,1.5136,1.5136,1548800013.0
2008-10-08 13:22:00,1.5139,1.5151,1.5136,1.5143,1548800013.0
2008-10-08 13:23:00,1.514,1.516,1.5136,1.5155,1548800013.0
2008-10-08 13:24:00,1.5156,1.5167,1.5133,1.5143,1548800013.0
2008-10-08 13:25:00,1.5144,1.5164,1.5144,1.5153,1548800013.0
2008-10-08 13:26:00,1.5154,1.5167,1.515,1.5166,1548800013.0
2008-10-08 13:27:00,1.5167,1.5176,1.5159,1.5159,1548800013.0
2008-10-08 13:28:00,1.5158,1.5173,1.5154,1.5169,1548800013.0
2008-10-08 13:29:00,1.5166,1.517,1.5155,1.5163,1548800013.0
2008-10-08 13:30:00,1.516,1.5176,1.516,1.516,1548800013.0
2008-10-08 13:31:00,1.5159,1.517,1.5149,1.5149,1548800013.0
2008-10-08 13:32:00,1.515,1.5159,1.5129,1.5133,1548800013.0
2008-10-08 13:33:00,1.5132,1.5145,1.5127,1.5142,1548800013.0
2008-10-08 13:34:00,1.5143,1.515,1.5135,1.5145,1548800013.0
2008-10-08 13:35:00,1.5152,1.5162,1.5132,1.5142,1548800013.0
2008-10-08 13:36:00,1.5144,1.5147,1.5134,1.5138,1548800013.0
2008-10-08 13:37:00,1.5139,1.5146,1.5132,1.5146,1548800013.0
2008-10-08 13:38:00,1.5145,1.5152,1.5129,1.5131,1548800013.0
2008-10-08 13:39:00,1.513,1.5143,1.5129,1.5135,1548800013.0
2008-10-08 13:40:00,1.5138,1.514,1.5124,1.5125,1548800013.0
2008-10-08 13:41:00,1.5126,1.5133,1.5121,1.5128,1548800013.0
2008-10-08 13:42:00,1.5129,1.5132,1.5113,1.5123,1548800013.0
2008-10-08 13:43:00,1.5124,1.5129,1.511,1.5112,1548800013.0
2008-10-08 13:44:00,1.5114,1.5135,1.5106,1.5126,1548800013.0
2008-10-08 13:45:00,1.5128,1.5128,1.5096,1.51,1548800013.0
2008-10-08 13:46:00,1.5098,1.5112,1.5092,1.5105,1548800013.0
2008-10-08 13:47:00,1.5103,1.5124,1.5103,1.5115,1548800013.0
2008-10-08 13:48:00,1.5116,1.5121,1.5111,1.5111,1548800013.0
2008-10-08 13:49:00,1.5113,1.5113,1.5102,1.5105,1548800013.0
2008-10-08 13:50:00,1.5104,1.5111,1.51,1.5105,1548800013.0
2008-10-08 13:51:00,1.5106,1.5106,1.5091,1.5095,1548800013.0
2008-10-08 13:52:00,1.5092,1.5111,1.509,1.51,1548800013.0
2008-10-08 13:53:00,1.5101,1.5106,1.5095,1.5096,1548800013.0
2008-10-08 13:54:00,1.5099,1.51,1.5099,1.5099,1548800013.0
2008-10-08 13:55:00,1.5099,1.5115,1.5099,1.511,1967800008.0
2008-10-08 13:56:00,1.5111,1.5115,1.51,1.51,1967800008.0
2008-10-08 13:57:00,1.5101,1.5108,1.5093,1.5108,1967800008.0
2008-10-08 13:58:00,1.5109,1.5118,1.5106,1.511,1967800008.0
2008-10-08 13:59:00,1.5109,1.5122,1.5108,1.512,1967800008.0
2008-10-08 14:00:00,1.5121,1.5122,1.5113,1.5119,1967800008.0
2008-10-08 14:01:00,1.5122,1.5122,1.5113,1.5116,1967800008.0
2008-10-08 14:02:00,1.5115,1.5126,1.5104,1.5123,1967800008.0
2008-10-08 14:03:00,1.5124,1.5128,1.5111,1.5113,1967800008.0
2008-10-08 14:04:00,1.5112,1.512,1.5109,1.511,1967800008.0
2008-10-08 14:05:00,1.5109,1.5125,1.5108,1.5115,1967800008.0
2008-10-08 14:06:00,1.5114,1.512,1.5102,1.5115,1967800008.0
2008-10-08 14:07:00,1.5116,1.512,1.5112,1.5115,1967800008.0
2008-10-08 14:08:00,1.5114,1.5118,1.511,1.5114,1967800008.0
2008-10-08 14:09:00,1.5113,1.5115,1.5087,1.5094,1967800008.0
2008-10-08 14:10:00,1.5091,1.5101,1.5084,1.5095,1967800008.0
2008-10-08 14:11:00,1.5093,1.5109,1.5091,1.5103,1967800008.0
2008-10-08 14:12:00,1.5102,1.5119,1.51,1.5116,1967800008.0
2008-10-08 14:13:00,1.5115,1.5115,1.5096,1.5098,1967800008.0
2008-10-08 14:14:00,1.5096,1.5113,1.5096,1.5099,1967800008.0
2008-10-08 14:15:00,1.5101,1.5114,1.5101,1.5104,1967800008.0
2008-10-08 14:16:00,1.5103,1.5116,1.5101,1.5107,1967800008.0
2008-10-08 14:17:00,1.5108,1.5109,1.5092,1.5099,1967800008.0
2008-10-08 14:18:00,1.5098,1.5101,1.5087,1.5095,1967800008.0
2008-10-08 14:19:00,1.5096,1.5109,1.5087,1.5102,1967800008.0
2008-10-08 14:20:00,1.51,1.5108,1.5089,1.5108,1967800008.0
2008-10-08 14:21:00,1.5103,1.5106,1.5093,1.5099,1967800008.0
2008-10-08 14:22:00,1.5101,1.5112,1.5098,1.5111,1967800008.0
2008-10-08 14:23:00,1.511,1.5115,1.5102,1.5104,1967800008.0
2008-10-08 14:24:00,1.5106,1.5111,1.5105,1.5108,1967800008.0
2008-10-08 14:25:00,1.5107,1.5114,1.5099,1.5114,1967800008.0
2008-10-08 14:26:00,1.5113,1.5147,1.5105,1.5129,1967800008.0
2008-10-08 14:27:00,1.5128,1.5144,1.5126,1.5132,1967800008.0
2008-10-08 14:28:00,1.5133,1.514,1.5124,1.5126,1967800008.0
2008-10-08 14:29:00,1.5125,1.5128,1.5102,1.5106,1967800008.0
2008-10-08 14:30:00,1.5104,1.5113,1.5096,1.5105,1967800008.0
2008-10-08 14:31:00,1.5106,1.5112,1.5094,1.5101,1967800008.0
2008-10-08 14:32:00,1.51,1.5104,1.5094,1.5095,1967800008.0
2008-10-08 14:33:00,1.5094,1.5109,1.5094,1.5108,1967800008.0
2008-10-08 14:34:00,1.5107,1.5115,1.5102,1.5106,1967800008.0
2008-10-08 14:35:00,1.5105,1.5114,1.5102,1.5106,1967800008.0
2008-10-08 14:36:00,1.5107,1.5118,1.5095,1.5096,1967800008.0
2008-10-08 14:37:00,1.5098,1.5113,1.5095,1.5111,1967800008.0
2008-10-08 14:38:00,1.5112,1.5114,1.5095,1.5096,1967800008.0
2008-10-08 14:39:00,1.5095,1.5108,1.5094,1.5108,1967800008.0
2008-10-08 14:40:00,1.5105,1.5124,1.5105,1.5123,1967800008.0
2008-10-08 14:41:00,1.5124,1.513,1.512,1.5129,1967800008.0
2008-10-08 14:42:00,1.5128,1.5132,1.5119,1.513,1967800008.0
2008-10-08 14:43:00,1.5129,1.5132,1.5127,1.5127,1967800008.0
2008-10-08 14:44:00,1.5126,1.5133,1.5125,1.5131,1967800008.0
2008-10-08 14:45:00,1.513,1.5147,1.513,1.5138,1967800008.0
2008-10-08 14:46:00,1.5139,1.5158,1.5135,1.5146,1967800008.0
2008-10-08 14:47:00,1.5145,1.516,1.5142,1.5159,1967800008.0
2008-10-08 14:48:00,1.516,1.5161,1.515,1.5154,1967800008.0
2008-10-08 14:49:00,1.5152,1.5165,1.5148,1.5152,1967800008.0
2008-10-08 14:50:00,1.5153,1.5159,1.515,1.5154,1967800008.0
2008-10-08 14:51:00,1.5152,1.5155,1.5135,1.5144,1967800008.0
2008-10-08 14:52:00,1.5145,1.515,1.5138,1.5144,1967800008.0
2008-10-08 14:53:00,1.5143,1.515,1.5139,1.514,1967800008.0
2008-10-08 14:54:00,1.5141,1.5146,1.5133,1.514,1967800008.0
2008-10-08 14:55:00,1.5139,1.514,1.5126,1.5134,1967800008.0
2008-10-08 14:56:00,1.5135,1.5144,1.5135,1.5138,1967800008.0
2008-10-08 14:57:00,1.5135,1.5144,1.5132,1.5141,1967800008.0
2008-10-08 14:58:00,1.5142,1.5148,1.5139,1.5143,1967800008.0
2008-10-08 14:59:00,1.5145,1.5146,1.5136,1.514,1967800008.0
2008-10-08 15:00:00,1.5141,1.515,1.5138,1.5146,1967800008.0
2008-10-08 15:01:00,1.5145,1.5151,1.5133,1.5149,1967800008.0
2008-10-08 15:02:00,1.5153,1.5156,1.5135,1.5149,1967800008.0
2008-10-08 15:03:00,1.515,1.5166,1.5136,1.5162,1967800008.0
2008-10-08 15:04:00,1.5163,1.5175,1.515,1.515,1967800008.0
2008-10-08 15:05:00,1.5149,1.5155,1.5125,1.5127,1967800008.0
2008-10-08 15:06:00,1.5128,1.5144,1.5128,1.5136,1967800008.0
2008-10-08 15:07:00,1.514,1.5147,1.513,1.5134,1967800008.0
2008-10-08 15:08:00,1.5133,1.5142,1.5129,1.5142,1967800008.0
2008-10-08 15:09:00,1.5141,1.5156,1.5131,1.5154,1967800008.0
2008-10-08 15:10:00,1.5155,1.5178,1.5153,1.5173,1967800008.0
2008-10-08 15:11:00,1.5174,1.5178,1.516,1.5161,1967800008.0
2008-10-08 15:12:00,1.516,1.5165,1.5158,1.5164,1967800008.0
2008-10-08 15:13:00,1.5165,1.5176,1.5164,1.5171,1967800008.0
2008-10-08 15:14:00,1.517,1.5172,1.5161,1.5164,1967800008.0
2008-10-08 15:15:00,1.5165,1.5165,1.5154,1.5157,1967800008.0
2008-10-08 15:16:00,1.5156,1.5156,1.5139,1.5149,1967800008.0
2008-10-08 15:17:00,1.5148,1.5158,1.5143,1.5143,1967800008.0
2008-10-08 15:18:00,1.5142,1.5151,1.514,1.5145,1967800008.0
2008-10-08 15:19:00,1.5144,1.5145,1.5139,1.5139,1967800008.0
2008-10-08 15:20:00,1.5125,1.5137,1.5119,1.5123,1967800008.0
2008-10-08 15:21:00,1.5122,1.5124,1.5115,1.5119,1967800008.0
2008-10-08 15:22:00,1.5121,1.5121,1.5114,1.5114,1967800008.0
2008-10-08 15:23:00,1.5122,1.5129,1.512,1.5129,1967800008.0
2008-10-08 15:24:00,1.5126,1.5142,1.5126,1.514,1967800008.0
2008-10-08 15:25:00,1.5139,1.5154,1.5126,1.5151,1967800008.0
2008-10-08 15:26:00,1.515,1.5152,1.5148,1.5151,1967800008.0
2008-10-08 15:27:00,1.5163,1.5166,1.5161,1.5166,1967800008.0
2008-10-08 15:28:00,1.5167,1.517,1.5163,1.517,1967800008.0
2008-10-08 15:29:00,1.5169,1.5178,1.5169,1.5174,1967800008.0
2008-10-08 15:30:00,1.5175,1.5175,1.5162,1.517,1967800008.0
2008-10-08 15:31:00,1.5167,1.5171,1.5162,1.5162,1967800008.0
2008-10-08 15:32:00,1.5163,1.5164,1.5155,1.5155,1967800008.0
2008-10-08 15:33:00,1.5164,1.517,1.5161,1.5167,1967800008.0
2008-10-08 15:34:00,1.5166,1.5174,1.5155,1.5169,1967800008.0
2008-10-08 15:35:00,1.5168,1.5171,1.5162,1.5168,1967800008.0
2008-10-08 15:36:00,1.517,1.5186,1.517,1.5185,1967800008.0
2008-10-08 15:37:00,1.5175,1.5182,1.5175,1.5182,1967800008.0
2008-10-08 15:38:00,1.5179,1.5186,1.5178,1.5181,1967800008.0
2008-10-08 15:39:00,1.5178,1.5183,1.5172,1.5178,1967800008.0
2008-10-08 15:40:00,1.5176,1.518,1.5167,1.5172,1967800008.0
2008-10-08 15:41:00,1.5173,1.5174,1.516,1.5168,1967800008.0
2008-10-08 15:42:00,1.5169,1.5169,1.516,1.5164,1967800008.0
2008-10-08 15:43:00,1.5163,1.5185,1.5163,1.5185,1967800008.0
2008-10-08 15:44:00,1.5187,1.5194,1.5179,1.5193,1967800008.0
2008-10-08 15:45:00,1.5189,1.519,1.5188,1.5189,1967800008.0
2008-10-08 15:46:00,1.5197,1.5198,1.5193,1.5195,1967800008.0
2008-10-08 15:47:00,1.5192,1.52,1.519,1.5194,1967800008.0
2008-10-08 15:48:00,1.5195,1.5206,1.519,1.5192,1967800008.0
2008-10-08 15:49:00,1.5193,1.5199,1.5187,1.5197,1967800008.0
2008-10-08 15:50:00,1.52,1.5208,1.5197,1.5202,1967800008.0
2008-10-08 15:51:00,1.5206,1.5212,1.5202,1.5203,1967800008.0
2008-10-08 15:52:00,1.5202,1.5211,1.5196,1.5201,1967800008.0
2008-10-08 15:53:00,1.52,1.5208,1.5196,1.5196,1967800008.0
2008-10-08 15:54:00,1.5195,1.5201,1.5184,1.519,1967800008.0
2008-10-08 15:55:00,1.5188,1.52,1.5184,1.5199,1967800008.0
2008-10-08 15:56:00,1.5196,1.5197,1.5187,1.5194,1967800008.0
2008-10-08 15:57:00,1.5193,1.5208,1.5192,1.5204,1967800008.0
2008-10-08 15:58:00,1.5203,1.5204,1.5192,1.5193,1967800008.0
2008-10-08 15:59:00,1.5194,1.5212,1.5191,1.5205,1967800008.0
2008-10-08 16:00:00,1.5204,1.5217,1.5201,1.5208,1967800008.0
2008-10-08 16:01:00,1.5207,1.5208,1.5192,1.5195,1967800008.0
2008-10-08 16:02:00,1.5196,1.5203,1.5191,1.5203,1967800008.0
2008-10-08 16:03:00,1.5204,1.5205,1.5187,1.5187,1967800008.0
2008-10-08 16:04:00,1.5186,1.5192,1.5182,1.5189,1967800008.0
2008-10-08 16:05:00,1.5188,1.5194,1.5184,1.5194,1967800008.0
2008-10-08 16:06:00,1.5195,1.5199,1.5188,1.5197,1967800008.0
2008-10-08 16:07:00,1.5196,1.5196,1.5184,1.5184,1967800008.0
2008-10-08 16:08:00,1.5182,1.519,1.518,1.5188,1967800008.0
2008-10-08 16:09:00,1.5189,1.5191,1.5186,1.5191,1967800008.0
2008-10-08 16:10:00,1.5192,1.5196,1.518,1.5181,1967800008.0
2008-10-08 16:11:00,1.518,1.5196,1.5176,1.5184,1967800008.0
2008-10-08 16:12:00,1.5183,1.5206,1.5182,1.5201,1967800008.0
2008-10-08 16:13:00,1.52,1.5203,1.5194,1.5201,1967800008.0
2008-10-08 16:14:00,1.5202,1.5212,1.5197,1.5208,1967800008.0
2008-10-08 16:15:00,1.5206,1.5219,1.5205,1.5217,1967800008.0
2008-10-08 16:16:00,1.5216,1.5233,1.5216,1.5229,1967800008.0
2008-10-08 16:17:00,1.5228,1.5229,1.5219,1.5222,1967800008.0
2008-10-08 16:18:00,1.5223,1.5232,1.5219,1.5228,1967800008.0
2008-10-08 16:19:00,1.5226,1.5243,1.5217,1.5242,1967800008.0
2008-10-08 16:20:00,1.5239,1.5245,1.523,1.5242,1967800008.0
2008-10-08 16:21:00,1.524,1.5243,1.5235,1.524,1967800008.0
2008-10-08 16:22:00,1.5237,1.5246,1.523,1.524,1967800008.0
2008-10-08 16:23:00,1.5241,1.5254,1.5237,1.5249,1967800008.0
2008-10-08 16:24:00,1.525,1.5263,1.5245,1.5246,1967800008.0
2008-10-08 16:25:00,1.5247,1.5251,1.524,1.524,1967800008.0
2008-10-08 16:26:00,1.5241,1.5252,1.5236,1.5249,1967800008.0
2008-10-08 16:27:00,1.5248,1.5254,1.5236,1.524,1967800008.0
2008-10-08 16:28:00,1.5236,1.5237,1.5225,1.5232,1967800008.0
2008-10-08 16:29:00,1.5231,1.5251,1.5231,1.5246,1967800008.0
2008-10-08 16:30:00,1.5248,1.5262,1.5236,1.5248,1967800008.0
2008-10-08 16:31:00,1.5249,1.5255,1.5235,1.5236,1967800008.0
2008-10-08 16:32:00,1.5241,1.5249,1.5232,1.5235,1967800008.0
2008-10-08 16:33:00,1.5236,1.5242,1.5212,1.5226,1967800008.0
2008-10-08 16:34:00,1.5225,1.5242,1.5225,1.5231,1967800008.0
2008-10-08 16:35:00,1.523,1.5231,1.5217,1.5224,1967800008.0
2008-10-08 16:36:00,1.5223,1.5244,1.5216,1.5231,1967800008.0
2008-10-08 16:37:00,1.5232,1.5236,1.5225,1.5233,1967800008.0
2008-10-08 16:38:00,1.5234,1.5236,1.5221,1.5227,1967800008.0
2008-10-08 16:39:00,1.5226,1.5226,1.5208,1.5209,1967800008.0
2008-10-08 16:40:00,1.5207,1.5215,1.5192,1.52,1967800008.0
2008-10-08 16:41:00,1.5201,1.5208,1.5195,1.5205,1967800008.0
2008-10-08 16:42:00,1.5206,1.5213,1.5191,1.5192,1967800008.0
2008-10-08 16:43:00,1.5193,1.5204,1.5188,1.5204,1967800008.0
2008-10-08 16:44:00,1.5206,1.521,1.5199,1.5199,1967800008.0
2008-10-08 16:45:00,1.5197,1.5214,1.5195,1.5211,1967800008.0
2008-10-08 16:46:00,1.5206,1.5229,1.5205,1.5228,1967800008.0
2008-10-08 16:47:00,1.5227,1.5228,1.5219,1.5222,1967800008.0
2008-10-08 16:48:00,1.5221,1.5231,1.5215,1.5231,1967800008.0
2008-10-08 16:49:00,1.5229,1.5236,1.522,1.5225,1967800008.0
2008-10-08 16:50:00,1.5224,1.5227,1.5216,1.5216,1967800008.0
2008-10-08 16:51:00,1.5215,1.5234,1.5212,1.5224,1967800008.0
2008-10-08 16:52:00,1.5225,1.5256,1.5222,1.5253,1967800008.0
2008-10-08 16:53:00,1.5256,1.5271,1.5249,1.5267,1967800008.0
2008-10-08 16:54:00,1.5266,1.5275,1.5257,1.5266,1967800008.0
2008-10-08 16:55:00,1.5264,1.5265,1.5253,1.5262,1967800008.0
2008-10-08 16:56:00,1.5263,1.5269,1.5254,1.5254,1967800008.0
2008-10-08 16:57:00,1.5255,1.5261,1.5243,1.5261,1967800008.0
2008-10-08 16:58:00,1.526,1.5265,1.5249,1.5249,1967800008.0
2008-10-08 16:59:00,1.5248,1.5267,1.5233,1.5233,1967800008.0
2008-10-08 17:00:00,1.5232,1.5254,1.5231,1.5245,1967800008.0
2008-10-08 17:01:00,1.5246,1.5265,1.5246,1.5257,1967800008.0
2008-10-08 17:02:00,1.5259,1.5267,1.5256,1.526,1967800008.0
2008-10-08 17:03:00,1.5261,1.5267,1.5247,1.5264,1967800008.0
2008-10-08 17:04:00,1.5265,1.5276,1.5261,1.5276,1967800008.0
2008-10-08 17:05:00,1.5279,1.5286,1.5276,1.5284,1967800008.0
2008-10-08 17:06:00,1.5285,1.5291,1.5272,1.5279,1967800008.0
2008-10-08 17:07:00,1.528,1.5283,1.5271,1.5274,1967800008.0
2008-10-08 17:08:00,1.5275,1.5277,1.5267,1.5276,1967800008.0
2008-10-08 17:09:00,1.5277,1.5297,1.5276,1.5295,1967800008.0
2008-10-08 17:10:00,1.5294,1.5301,1.528,1.5294,1967800008.0
2008-10-08 17:11:00,1.5291,1.53,1.5283,1.5297,1967800008.0
2008-10-08 17:12:00,1.53,1.5323,1.53,1.5321,1967800008.0
2008-10-08 17:13:00,1.5318,1.5323,1.5303,1.5306,1967800008.0
2008-10-08 17:14:00,1.5305,1.5322,1.5305,1.5316,1967800008.0
2008-10-08 17:15:00,1.5317,1.533,1.5302,1.5328,1967800008.0
2008-10-08 17:16:00,1.5326,1.5341,1.5325,1.5338,1967800008.0
2008-10-08 17:17:00,1.534,1.5345,1.533,1.533,1967800008.0
2008-10-08 17:18:00,1.5331,1.5334,1.5323,1.5328,1967800008.0
2008-10-08 17:19:00,1.5326,1.533,1.5318,1.5318,1967800008.0
2008-10-08 17:20:00,1.5317,1.5317,1.5308,1.5314,1967800008.0
2008-10-08 17:21:00,1.5315,1.5316,1.5306,1.5309,1967800008.0
2008-10-08 17:22:00,1.5307,1.531,1.5296,1.5306,1967800008.0
2008-10-08 17:23:00,1.5307,1.531,1.5289,1.5295,1967800008.0
2008-10-08 17:24:00,1.5291,1.5297,1.5284,1.5289,1967800008.0
2008-10-08 17:25:00,1.5292,1.5306,1.5288,1.5301,1967800008.0
2008-10-08 17:26:00,1.5302,1.5302,1.5289,1.5291,1967800008.0
2008-10-08 17:27:00,1.529,1.5297,1.5286,1.5293,1967800008.0
2008-10-08 17:28:00,1.5292,1.5301,1.5291,1.5295,1967800008.0
2008-10-08 17:29:00,1.5298,1.5304,1.5296,1.5301,1967800008.0
2008-10-08 17:30:00,1.5298,1.5312,1.5298,1.5308,1967800008.0
2008-10-08 17:31:00,1.5307,1.5311,1.5297,1.5299,1967800008.0
2008-10-08 17:32:00,1.5298,1.5301,1.5292,1.5292,1967800008.0
2008-10-08 17:33:00,1.5293,1.5293,1.528,1.528,1967800008.0
2008-10-08 17:34:00,1.5281,1.5285,1.5278,1.5282,1967800008.0
2008-10-08 17:35:00,1.5281,1.529,1.5277,1.5284,1967800008.0
2008-10-08 17:36:00,1.5283,1.5286,1.5273,1.5274,1967800008.0
2008-10-08 17:37:00,1.5273,1.5283,1.5266,1.5267,1967800008.0
2008-10-08 17:38:00,1.5268,1.5275,1.5261,1.5275,1967800008.0
2008-10-08 17:39:00,1.5273,1.5282,1.5267,1.528,1967800008.0
2008-10-08 17:40:00,1.5278,1.529,1.5275,1.5289,1967800008.0
2008-10-08 17:41:00,1.5292,1.5298,1.5285,1.5291,1967800008.0
2008-10-08 17:42:00,1.5292,1.5304,1.5292,1.5303,1967800008.0
2008-10-08 17:43:00,1.5304,1.5316,1.5299,1.5316,1967800008.0
2008-10-08 17:44:00,1.5315,1.533,1.5312,1.532,1967800008.0
2008-10-08 17:45:00,1.5319,1.5325,1.5316,1.5318,1967800008.0
2008-10-08 17:46:00,1.5317,1.5321,1.5311,1.5313,1967800008.0
2008-10-08 17:47:00,1.5312,1.5323,1.5311,1.5315,1967800008.0
2008-10-08 17:48:00,1.5314,1.5321,1.531,1.5318,1967800008.0
2008-10-08 17:49:00,1.5317,1.5321,1.5315,1.5317,1967800008.0
2008-10-08 17:50:00,1.5318,1.533,1.5315,1.5326,1967800008.0
2008-10-08 17:51:00,1.5325,1.5329,1.5313,1.5327,1967800008.0
2008-10-08 17:52:00,1.5326,1.5332,1.5325,1.5331,1967800008.0
2008-10-08 17:53:00,1.5332,1.5336,1.5328,1.5331,1967800008.0
2008-10-08 17:54:00,1.5333,1.5342,1.533,1.5338,1967800008.0
2008-10-08 17:55:00,1.5337,1.5342,1.5333,1.5336,1967800008.0
2008-10-08 17:56:00,1.5337,1.5362,1.5335,1.5361,1967800008.0
2008-10-08 17:57:00,1.536,1.5366,1.5358,1.536,1967800008.0
2008-10-08 17:58:00,1.5358,1.5384,1.5355,1.5375,1967800008.0
2008-10-08 17:59:00,1.5376,1.5399,1.5376,1.5383,1967800008.0
2008-10-08 18:00:00,1.5382,1.5382,1.537,1.5375,1967800008.0
2008-10-08 18:01:00,1.5376,1.5382,1.5359,1.5361,1967800008.0
2008-10-08 18:02:00,1.5362,1.5365,1.5358,1.5364,1967800008.0
2008-10-08 18:03:00,1.5362,1.5369,1.5356,1.5358,1967800008.0
2008-10-08 18:04:00,1.5357,1.536,1.5347,1.5354,1967800008.0
2008-10-08 18:05:00,1.5356,1.5358,1.5347,1.5348,1967800008.0
2008-10-08 18:06:00,1.5349,1.5349,1.533,1.5333,1967800008.0
2008-10-08 18:07:00,1.5334,1.5341,1.5329,1.5337,1967800008.0
2008-10-08 18:08:00,1.5338,1.5345,1.5333,1.5334,1967800008.0
2008-10-08 18:09:00,1.5337,1.5349,1.5333,1.5344,1967800008.0
2008-10-08 18:10:00,1.5345,1.5356,1.5342,1.5356,1967800008.0
2008-10-08 18:11:00,1.5357,1.5361,1.5355,1.5357,1967800008.0
2008-10-08 18:12:00,1.5358,1.536,1.5348,1.5356,1967800008.0
2008-10-08 18:13:00,1.5355,1.5361,1.5354,1.5358,1967800008.0
2008-10-08 18:14:00,1.5357,1.5362,1.5346,1.5349,1967800008.0
2008-10-08 18:15:00,1.535,1.5355,1.5345,1.5348,1967800008.0
2008-10-08 18:16:00,1.5347,1.5355,1.5346,1.5355,1967800008.0
2008-10-08 18:17:00,1.5354,1.5354,1.5329,1.5337,1967800008.0
2008-10-08 18:18:00,1.5336,1.5337,1.5329,1.5332,1967800008.0
2008-10-08 18:19:00,1.5331,1.5336,1.5324,1.5334,1967800008.0
2008-10-08 18:20:00,1.53345,1.53375,1.53345,1.5335,1967800008.0
2008-10-08 18:21:00,1.5331,1.5341,1.533,1.5336,2113600008.0
2008-10-08 18:22:00,1.5337,1.534,1.5336,1.5338,2113600008.0
2008-10-08 18:23:00,1.5339,1.5351,1.5338,1.5348,2113600008.0
2008-10-08 18:24:00,1.535,1.5356,1.5342,1.5345,2113600008.0
2008-10-08 18:25:00,1.5346,1.535,1.5344,1.5344,2113600008.0
2008-10-08 18:26:00,1.5345,1.5355,1.5344,1.5352,2113600008.0
2008-10-08 18:27:00,1.5351,1.536,1.535,1.5359,2113600008.0
2008-10-08 18:28:00,1.5358,1.5365,1.5358,1.5361,2113600008.0
2008-10-08 18:29:00,1.53635,1.53675,1.5362,1.5362,2113600008.0
2008-10-08 18:30:00,1.5362,1.53695,1.5362,1.5363,1950500003.0
2008-10-08 18:31:00,1.5357,1.5362,1.5342,1.5351,1469399998.0
2008-10-08 18:32:00,1.5346,1.5349,1.5341,1.5348,1469399998.0
2008-10-08 18:33:00,1.5342,1.5353,1.534,1.5344,1469399998.0
2008-10-08 18:34:00,1.5345,1.5349,1.5339,1.5339,1469399998.0
2008-10-08 18:35:00,1.534,1.535,1.5333,1.5343,1469399998.0
2008-10-08 18:36:00,1.5344,1.5352,1.5343,1.5352,1469399998.0
2008-10-08 18:37:00,1.5351,1.5359,1.535,1.5356,1469399998.0
2008-10-08 18:38:00,1.5357,1.536,1.5349,1.535,1469399998.0
2008-10-08 18:39:00,1.5351,1.5363,1.5347,1.5363,1469399998.0
2008-10-08 18:40:00,1.5362,1.5366,1.536,1.5363,1469399998.0
2008-10-08 18:41:00,1.5362,1.5365,1.5359,1.5362,1469399998.0
2008-10-08 18:42:00,1.5361,1.5365,1.536,1.5364,1469399998.0
2008-10-08 18:43:00,1.5365,1.5365,1.5347,1.535,1469399998.0
2008-10-08 18:44:00,1.5351,1.5351,1.534,1.5344,1469399998.0
2008-10-08 18:45:00,1.5346,1.5356,1.5344,1.5353,1469399998.0
2008-10-08 18:46:00,1.5357,1.5363,1.5348,1.5362,1469399998.0
2008-10-08 18:47:00,1.5361,1.5368,1.5347,1.5347,1469399998.0
2008-10-08 18:48:00,1.5346,1.5355,1.5344,1.5345,1469399998.0
2008-10-08 18:49:00,1.5346,1.5353,1.5346,1.5352,1469399998.0
2008-10-08 18:50:00,1.5351,1.5367,1.5348,1.5364,1469399998.0
2008-10-08 18:51:00,1.5366,1.5371,1.536,1.5362,1469399998.0
2008-10-08 18:52:00,1.536,1.5367,1.5353,1.5356,1469399998.0
2008-10-08 18:53:00,1.5357,1.5361,1.535,1.535,1469399998.0
2008-10-08 18:54:00,1.5351,1.5351,1.5336,1.5338,1469399998.0
2008-10-08 18:55:00,1.534,1.5344,1.5331,1.5331,1469399998.0
2008-10-08 18:56:00,1.5333,1.5333,1.5326,1.5331,1469399998.0
2008-10-08 18:57:00,1.5329,1.5333,1.5326,1.5329,1469399998.0
2008-10-08 18:58:00,1.5328,1.5334,1.5328,1.5332,1469399998.0
2008-10-08 18:59:00,1.5333,1.5334,1.5324,1.5326,1469399998.0
2008-10-08 19:00:00,1.5325,1.5348,1.5325,1.5345,1469399998.0
2008-10-08 19:01:00,1.5344,1.5346,1.5326,1.5328,1469399998.0
2008-10-08 19:02:00,1.5326,1.5351,1.5325,1.5347,1469399998.0
2008-10-08 19:03:00,1.5346,1.5353,1.534,1.5346,1469399998.0
2008-10-08 19:04:00,1.5344,1.5353,1.5336,1.5347,1469399998.0
2008-10-08 19:05:00,1.5348,1.5349,1.5344,1.5349,1469399998.0
2008-10-08 19:06:00,1.535,1.5359,1.5347,1.5353,1469399998.0
2008-10-08 19:07:00,1.5352,1.5358,1.5348,1.5356,1469399998.0
2008-10-08 19:08:00,1.5358,1.5377,1.5356,1.5373,1469399998.0
2008-10-08 19:09:00,1.5374,1.5374,1.536,1.5364,1469399998.0
2008-10-08 19:10:00,1.5361,1.537,1.5349,1.5352,1469399998.0
2008-10-08 19:11:00,1.5353,1.5359,1.5348,1.5356,1469399998.0
2008-10-08 19:12:00,1.5354,1.5358,1.5348,1.5356,1469399998.0
2008-10-08 19:13:00,1.5355,1.5365,1.5351,1.5353,1469399998.0
2008-10-08 19:14:00,1.5355,1.5358,1.5345,1.5353,1469399998.0
2008-10-08 19:15:00,1.5351,1.5363,1.5351,1.5358,1469399998.0
2008-10-08 19:16:00,1.5357,1.5359,1.5351,1.5358,1469399998.0
2008-10-08 19:17:00,1.5354,1.5364,1.5352,1.5362,1469399998.0
2008-10-08 19:18:00,1.5363,1.5371,1.536,1.5365,1469399998.0
2008-10-08 19:19:00,1.5364,1.5367,1.5358,1.5359,1469399998.0
2008-10-08 19:20:00,1.5358,1.5362,1.5349,1.5359,1469399998.0
2008-10-08 19:21:00,1.536,1.5362,1.5351,1.5356,1469399998.0
2008-10-08 19:22:00,1.5358,1.536,1.535,1.5354,1469399998.0
2008-10-08 19:23:00,1.5355,1.5355,1.5343,1.5345,1469399998.0
2008-10-08 19:24:00,1.5347,1.5357,1.5345,1.5354,1469399998.0
2008-10-08 19:25:00,1.5353,1.5355,1.5345,1.5352,1469399998.0
2008-10-08 19:26:00,1.5351,1.5359,1.535,1.5352,1469399998.0
2008-10-08 19:27:00,1.5354,1.5368,1.5353,1.5358,1469399998.0
2008-10-08 19:28:00,1.5357,1.5357,1.5348,1.5357,1469399998.0
2008-10-08 19:29:00,1.5356,1.5358,1.5345,1.5348,1469399998.0
2008-10-08 19:30:00,1.5346,1.5354,1.5343,1.5343,1469399998.0
2008-10-08 19:31:00,1.5342,1.5344,1.5336,1.5339,1469399998.0
2008-10-08 19:32:00,1.534,1.5342,1.5337,1.5337,1469399998.0
2008-10-08 19:33:00,1.5339,1.5339,1.5326,1.5327,1469399998.0
2008-10-08 19:34:00,1.5329,1.5336,1.5327,1.5332,1469399998.0
2008-10-08 19:35:00,1.5333,1.5341,1.5331,1.5336,1469399998.0
2008-10-08 19:36:00,1.5334,1.5352,1.5333,1.5347,1469399998.0
2008-10-08 19:37:00,1.5346,1.5353,1.5343,1.5349,1469399998.0
2008-10-08 19:38:00,1.5348,1.5355,1.5346,1.5352,1469399998.0
2008-10-08 19:39:00,1.5351,1.5353,1.5345,1.5346,1469399998.0
2008-10-08 19:40:00,1.5347,1.5351,1.5343,1.5344,1469399998.0
2008-10-08 19:41:00,1.5345,1.5351,1.5342,1.5348,1469399998.0
2008-10-08 19:42:00,1.5349,1.5361,1.5349,1.5361,1469399998.0
2008-10-08 19:43:00,1.5359,1.5369,1.5354,1.5363,1469399998.0
2008-10-08 19:44:00,1.5364,1.5366,1.5358,1.5362,1469399998.0
2008-10-08 19:45:00,1.5361,1.5362,1.5356,1.5359,1469399998.0
2008-10-08 19:46:00,1.5361,1.5364,1.5356,1.5363,1469399998.0
2008-10-08 19:47:00,1.5362,1.5362,1.535,1.535,1469399998.0
2008-10-08 19:48:00,1.5349,1.535,1.5339,1.5341,1469399998.0
2008-10-08 19:49:00,1.534,1.5351,1.534,1.5349,1469399998.0
2008-10-08 19:50:00,1.53475,1.53505,1.5345,1.5346,1469399998.0
2008-10-08 19:51:00,1.5347,1.535,1.5341,1.5347,1325200041.0
2008-10-08 19:52:00,1.5345,1.5349,1.5343,1.5349,1325200041.0
2008-10-08 19:53:00,1.535,1.5356,1.5345,1.5353,1325200041.0
2008-10-08 19:54:00,1.5354,1.5364,1.5351,1.5361,1325200041.0
2008-10-08 19:55:00,1.536,1.5363,1.5353,1.5363,1325200041.0
2008-10-08 19:56:00,1.536,1.5363,1.5359,1.5362,1325200041.0
2008-10-08 19:57:00,1.536,1.5372,1.536,1.5371,1325200041.0
2008-10-08 19:58:00,1.537,1.5375,1.5368,1.5372,1325200041.0
2008-10-08 19:59:00,1.5373,1.5382,1.537,1.5373,1325200041.0
2008-10-08 20:00:00,1.5376,1.5376,1.5359,1.5364,1325200041.0
2008-10-08 20:01:00,1.5363,1.5367,1.5362,1.5365,1325200041.0
2008-10-08 20:02:00,1.5366,1.5375,1.5365,1.5373,1325200041.0
2008-10-08 20:03:00,1.53725,1.53745,1.53705,1.53735,1325200041.0
2008-10-08 20:04:00,1.5371,1.5382,1.5368,1.5377,1925699990.0
2008-10-08 20:05:00,1.5378,1.5381,1.5369,1.5375,1925699990.0
2008-10-08 20:06:00,1.5376,1.5389,1.5375,1.5379,1925699990.0
2008-10-08 20:07:00,1.538,1.538,1.5369,1.5373,1925699990.0
2008-10-08 20:08:00,1.5374,1.5376,1.5364,1.5369,1925699990.0
2008-10-08 20:09:00,1.5368,1.5379,1.5366,1.5374,1925699990.0
2008-10-08 20:10:00,1.5371,1.5375,1.5371,1.5375,1925699990.0
2008-10-08 20:11:00,1.5374,1.5375,1.5362,1.5364,1925699990.0
2008-10-08 20:12:00,1.5366,1.5371,1.5363,1.5369,1925699990.0
2008-10-08 20:13:00,1.5371,1.5378,1.5361,1.5361,1925699990.0
2008-10-08 20:14:00,1.5362,1.5367,1.5361,1.5366,1925699990.0
2008-10-08 20:15:00,1.5365,1.5374,1.5363,1.5374,1925699990.0
2008-10-08 20:16:00,1.5373,1.5376,1.537,1.5376,1925699990.0
2008-10-08 20:17:00,1.5374,1.5385,1.537,1.5382,1925699990.0
2008-10-08 20:18:00,1.5369,1.5375,1.5367,1.5375,1925699990.0
2008-10-08 20:19:00,1.5374,1.5378,1.5367,1.5373,1925699990.0
2008-10-08 20:20:00,1.5374,1.5385,1.5371,1.5382,1925699990.0
2008-10-08 20:21:00,1.5381,1.5385,1.5377,1.5383,1925699990.0
2008-10-08 20:22:00,1.5384,1.5384,1.5378,1.5379,1925699990.0
2008-10-08 20:23:00,1.5378,1.538,1.5378,1.5379,1925699990.0
2008-10-08 20:24:00,1.538,1.5382,1.5376,1.5382,1925699990.0
2008-10-08 20:25:00,1.5381,1.5385,1.538,1.5384,1925699990.0
2008-10-08 20:26:00,1.5383,1.5384,1.5378,1.538,1925699990.0
2008-10-08 20:27:00,1.5381,1.5383,1.5374,1.5376,1925699990.0
2008-10-08 20:28:00,1.5375,1.538,1.5372,1.5372,1925699990.0
2008-10-08 20:29:00,1.537,1.538,1.5368,1.5378,1925699990.0
2008-10-08 20:30:00,1.5379,1.5382,1.5374,1.538,1925699990.0
2008-10-08 20:31:00,1.5383,1.539,1.538,1.5388,1925699990.0
2008-10-08 20:32:00,1.5387,1.5388,1.5379,1.5386,1925699990.0
2008-10-08 20:33:00,1.5387,1.5389,1.5375,1.5382,1925699990.0
2008-10-08 20:34:00,1.5383,1.5393,1.538,1.5386,1925699990.0
2008-10-08 20:35:00,1.5387,1.5387,1.537,1.5373,1925699990.0
2008-10-08 20:36:00,1.5375,1.5382,1.5374,1.5382,1925699990.0
2008-10-08 20:37:00,1.538,1.5392,1.5379,1.5386,1925699990.0
2008-10-08 20:38:00,1.5385,1.5387,1.5378,1.5386,1925699990.0
2008-10-08 20:39:00,1.5385,1.5388,1.5378,1.5381,1925699990.0
2008-10-08 20:40:00,1.538,1.5381,1.5375,1.5377,1925699990.0
2008-10-08 20:41:00,1.5378,1.5382,1.5376,1.5379,1925699990.0
2008-10-08 20:42:00,1.5378,1.538,1.5366,1.5366,1925699990.0
2008-10-08 20:43:00,1.5362,1.5369,1.5355,1.5355,1925699990.0
2008-10-08 20:44:00,1.5356,1.5361,1.5354,1.5358,1925699990.0
2008-10-08 20:45:00,1.5359,1.5365,1.5359,1.5359,1925699990.0
2008-10-08 20:46:00,1.5358,1.5366,1.5358,1.5362,1925699990.0
2008-10-08 20:47:00,1.5363,1.5382,1.5362,1.5369,1925699990.0
2008-10-08 20:48:00,1.5371,1.538,1.5365,1.5375,1925699990.0
2008-10-08 20:49:00,1.5374,1.5382,1.5374,1.5377,1925699990.0
2008-10-08 20:50:00,1.5378,1.5378,1.5362,1.5366,1925699990.0
2008-10-08 20:51:00,1.5367,1.5369,1.5364,1.5366,1925699990.0
2008-10-08 20:52:00,1.5365,1.537,1.5365,1.5369,1925699990.0
2008-10-08 20:53:00,1.5372,1.53735,1.53665,1.53685,1925699990.0
2008-10-08 20:54:00,1.5363,1.5366,1.5357,1.5359,1517400007.0
2008-10-08 20:55:00,1.5358,1.5367,1.5358,1.5364,1517400007.0
2008-10-08 20:56:00,1.5367,1.537,1.5357,1.5365,1517400007.0
2008-10-08 20:57:00,1.5364,1.5365,1.5356,1.5357,1517400007.0
2008-10-08 20:58:00,1.5358,1.5371,1.5353,1.5365,1517400007.0
2008-10-08 20:59:00,1.5366,1.5373,1.5363,1.5373,1517400007.0
2008-10-08 21:00:00,1.5371,1.5373,1.5358,1.5366,1517400007.0
2008-10-08 21:01:00,1.5365,1.5365,1.5351,1.5352,1517400007.0
2008-10-08 21:02:00,1.5351,1.5356,1.5344,1.5353,1517400007.0
2008-10-08 21:03:00,1.5352,1.5362,1.5345,1.5349,1517400007.0
2008-10-08 21:04:00,1.5347,1.5352,1.5346,1.5352,1517400007.0
2008-10-08 21:05:00,1.5351,1.5356,1.5346,1.5355,1517400007.0
2008-10-08 21:06:00,1.5354,1.536,1.5352,1.5353,1517400007.0
2008-10-08 21:07:00,1.5355,1.5361,1.5354,1.536,1517400007.0
2008-10-08 21:08:00,1.5358,1.5364,1.5355,1.5357,1517400007.0
2008-10-08 21:09:00,1.5359,1.5362,1.5357,1.5362,1517400007.0
2008-10-08 21:10:00,1.5363,1.5367,1.536,1.5366,1517400007.0
2008-10-08 21:11:00,1.5367,1.5368,1.5361,1.5361,1517400007.0
2008-10-08 21:12:00,1.536,1.5362,1.5354,1.5356,1517400007.0
2008-10-08 21:13:00,1.5357,1.5357,1.5338,1.5347,1517400007.0
2008-10-08 21:14:00,1.5348,1.5353,1.5343,1.5352,1517400007.0
2008-10-08 21:15:00,1.5348,1.5359,1.5346,1.5347,1517400007.0
2008-10-08 21:16:00,1.5349,1.535,1.534,1.534,1517400007.0
2008-10-08 21:17:00,1.5339,1.5349,1.5339,1.5344,1517400007.0
2008-10-08 21:18:00,1.5345,1.5349,1.5337,1.5339,1517400007.0
2008-10-08 21:19:00,1.534,1.5349,1.5335,1.5346,1517400007.0
2008-10-08 21:20:00,1.5344,1.5347,1.5339,1.5347,1517400007.0
2008-10-08 21:21:00,1.5348,1.5357,1.5347,1.5347,1517400007.0
2008-10-08 21:22:00,1.5346,1.5353,1.5336,1.5346,1517400007.0
2008-10-08 21:23:00,1.5348,1.5353,1.5338,1.5341,1517400007.0
2008-10-08 21:24:00,1.5338,1.5349,1.5336,1.5349,1517400007.0
2008-10-08 21:25:00,1.5348,1.5348,1.534,1.5347,1517400007.0
2008-10-08 21:26:00,1.5351,1.5351,1.5342,1.5343,1517400007.0
2008-10-08 21:27:00,1.5344,1.5346,1.5338,1.5339,1517400007.0
2008-10-08 21:28:00,1.534,1.5348,1.5333,1.5347,1517400007.0
2008-10-08 21:29:00,1.53485,1.53485,1.5343,1.5347,1517400007.0
2008-10-08 21:30:00,1.5347,1.535,1.5336,1.5343,1113399997.0
2008-10-08 21:31:00,1.5342,1.5343,1.5341,1.5343,1113399997.0
2008-10-08 21:32:00,1.5342,1.5343,1.5338,1.5341,1113399997.0
2008-10-08 21:33:00,1.534,1.5341,1.5333,1.5335,1113399997.0
2008-10-08 21:34:00,1.534,1.534,1.534,1.534,1113399997.0
2008-10-08 21:35:00,1.534,1.534,1.534,1.534,1842999999.0
2008-10-08 21:36:00,1.534,1.534,1.534,1.534,1164200005.0
2008-10-08 21:37:00,1.5338,1.5345,1.5338,1.5344,1879800005.0
2008-10-08 21:38:00,1.5343,1.5351,1.5342,1.5351,1879800005.0
2008-10-08 21:39:00,1.5349,1.5356,1.5347,1.5349,1879800005.0
2008-10-08 21:40:00,1.5348,1.5352,1.5347,1.535,1879800005.0
2008-10-08 21:41:00,1.5349,1.535,1.5346,1.5347,1879800005.0
2008-10-08 21:42:00,1.5348,1.5355,1.5348,1.5349,1879800005.0
2008-10-08 21:43:00,1.5348,1.5351,1.5347,1.5348,1879800005.0
2008-10-08 21:44:00,1.53495,1.53525,1.5346,1.53525,1879800005.0
2008-10-08 21:45:00,1.53525,1.5353,1.53485,1.5352,1309100026.0
2008-10-08 21:46:00,1.5352,1.53535,1.5351,1.5352,2088600019.0
2008-10-08 21:47:00,1.5355,1.5355,1.53485,1.53485,1673699993.0
2008-10-08 21:48:00,1.535,1.5361,1.535,1.536,1641900019.0
2008-10-08 21:49:00,1.5359,1.5362,1.5353,1.5362,1641900019.0
2008-10-08 21:50:00,1.5361,1.5363,1.5357,1.5359,1641900019.0
2008-10-08 21:51:00,1.53595,1.5364,1.53585,1.5362,1641900019.0
2008-10-08 21:52:00,1.53625,1.53645,1.53615,1.5362,1463200000.0
2008-10-08 21:53:00,1.5363,1.5366,1.5348,1.5353,1975599968.0
2008-10-08 21:54:00,1.5354,1.5356,1.535,1.535,1975599968.0
2008-10-08 21:55:00,1.5349,1.5352,1.5347,1.5348,1975599968.0
2008-10-08 21:56:00,1.5349,1.5349,1.53425,1.53445,1975599968.0
2008-10-08 21:57:00,1.5345,1.5346,1.5338,1.534,1105200001.0
2008-10-08 21:58:00,1.5341,1.5351,1.5341,1.5346,1105200001.0
2008-10-08 21:59:00,1.5345,1.5349,1.5337,1.5337,1105200001.0
2008-10-08 22:00:00,1.5336,1.5344,1.5336,1.5338,1105200001.0
2008-10-08 22:01:00,1.5337,1.5344,1.5336,1.5339,1105200001.0
2008-10-08 22:02:00,1.53405,1.5342,1.5339,1.5342,1105200001.0
2008-10-08 22:03:00,1.5342,1.53455,1.5342,1.5342,1899300009.0
2008-10-08 22:04:00,1.53415,1.53425,1.5338,1.534,918400003.0
2008-10-08 22:05:00,1.5338,1.5341,1.5336,1.5339,1361100002.0
2008-10-08 22:06:00,1.5341,1.5343,1.5335,1.5336,1361100002.0
2008-10-08 22:07:00,1.53365,1.53395,1.53335,1.53395,1361100002.0
2008-10-08 22:08:00,1.5342,1.5345,1.5332,1.5335,1890000002.0
2008-10-08 22:09:00,1.5336,1.5339,1.5333,1.5335,1890000002.0
2008-10-08 22:10:00,1.5333,1.53395,1.53325,1.5338,1890000002.0
2008-10-08 22:11:00,1.5337,1.5339,1.5337,1.5339,2072900005.0
2008-10-08 22:12:00,1.534,1.534,1.5334,1.5336,2072900005.0
2008-10-08 22:13:00,1.5335,1.5337,1.5333,1.5333,2072900005.0
2008-10-08 22:14:00,1.5331,1.5335,1.5328,1.5334,2072900005.0
2008-10-08 22:15:00,1.5335,1.5341,1.5332,1.5332,2072900005.0
2008-10-08 22:16:00,1.5334,1.5343,1.533,1.5341,2072900005.0
2008-10-08 22:17:00,1.53405,1.5343,1.5338,1.534,2072900005.0
2008-10-08 22:18:00,1.5342,1.5345,1.5341,1.5343,1139499982.0
2008-10-08 22:19:00,1.5341,1.5345,1.5339,1.5341,1139499982.0
2008-10-08 22:20:00,1.5343,1.5343,1.5335,1.5336,1139499982.0
2008-10-08 22:21:00,1.5337,1.5345,1.5335,1.5343,1139499982.0
2008-10-08 22:22:00,1.5343,1.5343,1.5336,1.53375,1139499982.0
2008-10-08 22:23:00,1.5338,1.5342,1.5336,1.5339,1719499999.0
2008-10-08 22:24:00,1.534,1.5342,1.5334,1.5337,1165700004.0
2008-10-08 22:25:00,1.5336,1.5336,1.5336,1.5336,1165700004.0
2008-10-08 22:26:00,1.5336,1.5337,1.5336,1.5336,1095400002.0
2008-10-08 22:27:00,1.5336,1.5339,1.5329,1.5333,843199993.0
2008-10-08 22:28:00,1.5332,1.5342,1.5331,1.5335,843199993.0
2008-10-08 22:29:00,1.5336,1.5336,1.5336,1.5336,843199993.0
2008-10-08 22:30:00,1.5336,1.5336,1.5336,1.5336,1550899997.0
2008-10-08 22:31:00,1.5326,1.5343,1.5322,1.5341,1616400005.0
2008-10-08 22:32:00,1.5339,1.53395,1.5336,1.5336,1616400005.0
2008-10-08 22:33:00,1.5336,1.5336,1.5336,1.5336,1238400007.0
2008-10-08 22:34:00,1.5336,1.5336,1.5336,1.5336,745100013.0
2008-10-08 22:35:00,1.5336,1.5336,1.5336,1.5336,792900011.0
2008-10-08 22:36:00,1.5336,1.53395,1.5336,1.53395,1591100003.0
2008-10-08 22:37:00,1.53395,1.5345,1.53395,1.5342,1580399994.0
2008-10-08 22:38:00,1.53415,1.5346,1.53415,1.53445,1757500000.0
2008-10-08 22:39:00,1.5345,1.5353,1.5343,1.5348,1362100002.0
2008-10-08 22:40:00,1.5356,1.5358,1.535,1.5357,1138199996.0
2008-10-08 22:41:00,1.5353,1.53665,1.53525,1.53665,1138199996.0
2008-10-08 22:42:00,1.53665,1.5368,1.5364,1.5364,1554899985.0
2008-10-08 22:43:00,1.5364,1.5364,1.53605,1.53605,524700001.0
2008-10-08 22:44:00,1.53605,1.53615,1.53605,1.53605,354799994.0
2008-10-08 22:45:00,1.53605,1.53615,1.5355,1.5359,1265499985.0
2008-10-08 22:46:00,1.5358,1.5365,1.5356,1.5358,1214699992.0
2008-10-08 22:47:00,1.536,1.53605,1.5351,1.53535,1214699992.0
2008-10-08 22:48:00,1.5356,1.5362,1.5353,1.5357,1756799973.0
2008-10-08 22:49:00,1.5358,1.53585,1.53535,1.5356,1756799973.0
2008-10-08 22:50:00,1.5356,1.53615,1.5355,1.53595,1083599994.0
2008-10-08 22:51:00,1.5359,1.53635,1.53565,1.5363,1233099988.0
2008-10-08 22:52:00,1.53645,1.53645,1.53585,1.5363,1092299999.0
2008-10-08 22:53:00,1.5368,1.537,1.5357,1.5367,1410099993.0
2008-10-08 22:54:00,1.5366,1.5367,1.5363,1.5364,1410099993.0
2008-10-08 22:55:00,1.5367,1.5385,1.5367,1.5383,1410099993.0
2008-10-08 22:56:00,1.53795,1.5388,1.5379,1.53845,1410099993.0
2008-10-08 22:57:00,1.5385,1.5395,1.5383,1.5391,68600000.0
2008-10-08 22:58:00,1.5386,1.5397,1.5385,1.5393,68600000.0
2008-10-08 22:59:00,1.5394,1.5401,1.5389,1.54,68600000.0
2008-10-08 23:00:00,1.5395,1.5396,1.53855,1.53885,68600000.0
2008-10-08 23:01:00,1.5395,1.5408,1.5389,1.5404,444000003.0
2008-10-08 23:02:00,1.5405,1.5414,1.5403,1.5405,444000003.0
2008-10-08 23:03:00,1.5404,1.5411,1.5402,1.5408,444000003.0
2008-10-08 23:04:00,1.5409,1.5409,1.54,1.5402,444000003.0
2008-10-08 23:05:00,1.53975,1.53975,1.5387,1.5391,444000003.0
2008-10-08 23:06:00,1.5391,1.53975,1.5388,1.5395,519700004.0
2008-10-08 23:07:00,1.53965,1.5397,1.53875,1.5389,555899992.0
2008-10-08 23:08:00,1.5389,1.53965,1.5387,1.5393,286000000.0
2008-10-08 23:09:00,1.5393,1.5393,1.53895,1.539,153399998.0
2008-10-08 23:10:00,1.539,1.5395,1.5389,1.5393,621499998.0
2008-10-08 23:11:00,1.5394,1.53955,1.5394,1.5394,349399997.0
2008-10-08 23:12:00,1.5395,1.53965,1.5391,1.53955,1096799976.0
2008-10-08 23:13:00,1.53955,1.53975,1.53955,1.5396,355899995.0
2008-10-08 23:14:00,1.53925,1.53975,1.539,1.53915,1696699996.0
2008-10-08 23:15:00,1.53915,1.53915,1.53885,1.5391,858900012.0
2008-10-08 23:16:00,1.53915,1.5392,1.5386,1.53885,803799983.0
2008-10-08 23:17:00,1.53885,1.53895,1.53875,1.53875,645199989.0
2008-10-08 23:18:00,1.5388,1.53885,1.5382,1.5383,483499988.0
2008-10-08 23:19:00,1.5383,1.53835,1.53725,1.53805,1500999985.0
2008-10-08 23:20:00,1.53805,1.5382,1.53765,1.53765,1369099997.0
2008-10-08 23:21:00,1.53765,1.53795,1.5374,1.53755,1762899987.0
2008-10-08 23:22:00,1.5378,1.5378,1.5363,1.5366,1411299994.0
2008-10-08 23:23:00,1.53655,1.53655,1.53505,1.53505,1411299994.0
2008-10-08 23:24:00,1.5353,1.5357,1.535,1.5353,1601100000.0
2008-10-08 23:25:00,1.5352,1.5356,1.5352,1.53545,1601100000.0
2008-10-08 23:26:00,1.53535,1.53615,1.53535,1.5358,1429699992.0
2008-10-08 23:27:00,1.5358,1.5358,1.5358,1.5358,989900002.0
2008-10-08 23:28:00,1.5358,1.5358,1.53555,1.53555,250900002.0
2008-10-08 23:29:00,1.5358,1.5359,1.5356,1.5356,672299998.0
2008-10-08 23:30:00,1.53565,1.5365,1.5354,1.53625,1381899997.0
2008-10-08 23:31:00,1.5362,1.5366,1.5354,1.5357,246199996.0
2008-10-08 23:32:00,1.5364,1.5364,1.5364,1.5364,246199996.0
2008-10-08 23:33:00,1.5364,1.53655,1.5364,1.5364,441400011.0
2008-10-08 23:34:00,1.5364,1.5364,1.53555,1.5358,668899991.0
2008-10-08 23:35:00,1.5358,1.5358,1.5333,1.5333,421099999.0
2008-10-08 23:36:00,1.5333,1.5337,1.5333,1.5337,403999993.0
2008-10-08 23:37:00,1.53375,1.5343,1.53375,1.534,767200000.0
2008-10-08 23:38:00,1.53395,1.5342,1.5337,1.53385,947699988.0
2008-10-08 23:39:00,1.5337,1.534,1.53335,1.53335,741999995.0
2008-10-08 23:40:00,1.5336,1.5342,1.5331,1.5337,1263599997.0
2008-10-08 23:41:00,1.53405,1.53465,1.53375,1.53445,1263599997.0
2008-10-08 23:42:00,1.5348,1.53535,1.53475,1.53535,220500000.0
2008-10-08 23:43:00,1.5354,1.5355,1.53505,1.5351,1090599999.0
2008-10-08 23:44:00,1.53515,1.5352,1.5349,1.5349,886299994.0
2008-10-08 23:45:00,1.5349,1.5349,1.5349,1.5349,1210500007.0
2008-10-08 23:46:00,1.5349,1.5349,1.5349,1.5349,1116000008.0
2008-10-08 23:47:00,1.5349,1.5349,1.5349,1.5349,1636800000.0
2008-10-08 23:48:00,1.5349,1.53495,1.5349,1.5349,2043499985.0
2008-10-08 23:49:00,1.5349,1.5351,1.5348,1.535,817700010.0
2008-10-08 23:50:00,1.53495,1.5351,1.53435,1.5344,817700010.0
2008-10-08 23:51:00,1.5344,1.5349,1.53435,1.5346,1277899997.0
2008-10-08 23:52:00,1.5346,1.5346,1.5346,1.5346,1247800006.0
2008-10-08 23:53:00,1.5346,1.53465,1.5346,1.5346,1624799988.0
2008-10-08 23:54:00,1.5346,1.5346,1.5346,1.5346,1182799988.0
2008-10-08 23:55:00,1.5346,1.5346,1.5346,1.5346,497099991.0
2008-10-08 23:56:00,1.5346,1.5346,1.5341,1.5341,212900005.0
2008-10-08 23:57:00,1.5341,1.53425,1.53405,1.53415,622100013.0
2008-10-08 23:58:00,1.53415,1.53465,1.53415,1.5344,621399993.0
2008-10-08 23:59:00,1.5345,1.5345,1.5344,1.5344,254299993.0
2008-10-09 00:00:00,1.5345,1.53455,1.53445,1.5345,382299995.0
2008-10-09 00:01:00,1.5345,1.5345,1.5344,1.5344,91700000.0
2008-10-09 00:02:00,1.53475,1.5348,1.5344,1.53475,1059199996.0
2008-10-09 00:03:00,1.53515,1.53515,1.5345,1.5345,1582900002.0
2008-10-09 00:04:00,1.5345,1.53455,1.5345,1.53455,806800002.0
2008-10-09 00:05:00,1.5345,1.5345,1.5345,1.5345,104599998.0
2008-10-09 00:06:00,1.53475,1.53475,1.5345,1.5345,895099976.0
2008-10-09 00:07:00,1.5344,1.5348,1.5344,1.5346,1499800003.0
2008-10-09 00:08:00,1.5347,1.5348,1.5344,1.5348,1499800003.0
2008-10-09 00:09:00,1.5346,1.5346,1.5345,1.5346,1499800003.0
2008-10-09 00:10:00,1.5346,1.5347,1.5346,1.5347,621100007.0
2008-10-09 00:11:00,1.5352,1.5352,1.5345,1.5351,621100007.0
2008-10-09 00:12:00,1.535,1.5354,1.535,1.5354,621100007.0
2008-10-09 00:13:00,1.5356,1.5357,1.5356,1.5357,621100007.0
2008-10-09 00:14:00,1.5356,1.53585,1.5356,1.53585,332699993.0
2008-10-09 00:15:00,1.53585,1.53585,1.53585,1.53585,74599998.0
2008-10-09 00:16:00,1.53585,1.536,1.53565,1.53585,398500005.0
2008-10-09 00:17:00,1.53585,1.53585,1.5355,1.5355,539399994.0
2008-10-09 00:18:00,1.5355,1.5355,1.5355,1.5355,1767400004.0
2008-10-09 00:19:00,1.5355,1.5355,1.5355,1.5355,1614599961.0
2008-10-09 00:20:00,1.5355,1.5355,1.5355,1.5355,972200007.0
2008-10-09 00:21:00,1.5338,1.5343,1.5338,1.5343,818100023.0
2008-10-09 00:22:00,1.53415,1.5343,1.5338,1.534,2048099971.0
2008-10-09 00:23:00,1.534,1.5347,1.5339,1.53465,753299994.0
2008-10-09 00:24:00,1.5349,1.5351,1.5347,1.535,2018800000.0
2008-10-09 00:25:00,1.5351,1.5351,1.5348,1.5351,2018800000.0
2008-10-09 00:26:00,1.53465,1.5352,1.53455,1.53495,2018800000.0
2008-10-09 00:27:00,1.5354,1.5355,1.5351,1.5351,1741600012.0
2008-10-09 00:28:00,1.5355,1.5357,1.5354,1.5357,1741600012.0
2008-10-09 00:29:00,1.5356,1.5356,1.5352,1.5353,1741600012.0
2008-10-09 00:30:00,1.535,1.5353,1.5348,1.5349,1741600012.0
2008-10-09 00:31:00,1.535,1.535,1.535,1.535,1741600012.0
2008-10-09 00:32:00,1.535,1.535,1.535,1.535,1633499999.0
2008-10-09 00:33:00,1.5346,1.5356,1.5344,1.5352,1293699999.0
2008-10-09 00:34:00,1.5355,1.5357,1.5349,1.5353,1293699999.0
2008-10-09 00:35:00,1.5348,1.53515,1.5347,1.53495,1293699999.0
2008-10-09 00:36:00,1.53495,1.53515,1.5349,1.53505,1594899994.0
2008-10-09 00:37:00,1.53505,1.5352,1.53505,1.5351,571799994.0
2008-10-09 00:38:00,1.5351,1.5351,1.53505,1.53505,378199996.0
2008-10-09 00:39:00,1.535,1.535,1.5347,1.5347,1260100015.0
2008-10-09 00:40:00,1.5347,1.5347,1.5347,1.5347,1760400009.0
2008-10-09 00:41:00,1.5347,1.5347,1.5347,1.5347,1499199988.0
2008-10-09 00:42:00,1.5347,1.5347,1.5347,1.5347,464000000.0
2008-10-09 00:43:00,1.5338,1.5346,1.5337,1.5341,1848599988.0
2008-10-09 00:44:00,1.5347,1.5347,1.5347,1.5347,1848599988.0
2008-10-09 00:45:00,1.5347,1.5347,1.5347,1.5347,899799994.0
2008-10-09 00:46:00,1.5347,1.5347,1.5347,1.5347,571200005.0
2008-10-09 00:47:00,1.5347,1.5347,1.5347,1.5347,652200014.0
2008-10-09 00:48:00,1.5347,1.5347,1.5347,1.5347,98599998.0
2008-10-09 00:49:00,1.5347,1.5349,1.5347,1.5349,737300004.0
2008-10-09 00:50:00,1.5348,1.5354,1.5347,1.5347,1219199994.0
2008-10-09 00:51:00,1.5348,1.5353,1.5348,1.53525,1219199994.0
2008-10-09 00:52:00,1.5353,1.5353,1.5352,1.53525,821599992.0
2008-10-09 00:53:00,1.53525,1.5353,1.53525,1.5353,247699997.0
2008-10-09 00:54:00,1.5352,1.53555,1.535,1.5352,1774700012.0
2008-10-09 00:55:00,1.5352,1.5352,1.5352,1.5352,244800003.0
2008-10-09 00:56:00,1.5352,1.5352,1.5352,1.5352,1233700005.0
2008-10-09 00:57:00,1.5352,1.5358,1.5352,1.5358,580799991.0
2008-10-09 00:58:00,1.53575,1.53605,1.5355,1.53605,925499979.0
2008-10-09 00:59:00,1.53595,1.5364,1.53595,1.53625,483700001.0
2008-10-09 01:00:00,1.5363,1.5363,1.5356,1.5362,1752500003.0
2008-10-09 01:01:00,1.53615,1.53615,1.5354,1.5354,1641999997.0
2008-10-09 01:02:00,1.5353,1.5353,1.5346,1.535,425500000.0
2008-10-09 01:03:00,1.5354,1.5354,1.5354,1.5354,425500000.0
2008-10-09 01:04:00,1.5354,1.5354,1.5354,1.5354,640500008.0
2008-10-09 01:05:00,1.5354,1.5354,1.5354,1.5354,1361700007.0
2008-10-09 01:06:00,1.5354,1.5354,1.5354,1.5354,388800003.0
2008-10-09 01:07:00,1.5354,1.5354,1.5354,1.5354,1049400002.0
2008-10-09 01:08:00,1.5354,1.5354,1.5354,1.5354,621800003.0
2008-10-09 01:09:00,1.5354,1.5354,1.5354,1.5354,229200006.0
2008-10-09 01:10:00,1.5352,1.5352,1.5351,1.5351,553299994.0
2008-10-09 01:11:00,1.5354,1.5354,1.5354,1.5354,553299994.0
2008-10-09 01:12:00,1.5347,1.535,1.5346,1.5348,215399993.0
2008-10-09 01:13:00,1.535,1.5354,1.5347,1.5354,215399993.0
2008-10-09 01:14:00,1.5352,1.5355,1.5352,1.5355,215399993.0
2008-10-09 01:15:00,1.53565,1.5357,1.53565,1.5357,215399993.0
2008-10-09 01:16:00,1.53575,1.53575,1.5355,1.5357,1191800000.0
2008-10-09 01:17:00,1.5357,1.53595,1.5354,1.5354,1854799987.0
2008-10-09 01:18:00,1.5354,1.5354,1.5343,1.5343,1628700010.0
2008-10-09 01:19:00,1.5343,1.5344,1.5337,1.534,980600012.0
2008-10-09 01:20:00,1.5341,1.5346,1.5341,1.5343,980600012.0
2008-10-09 01:21:00,1.5344,1.53445,1.53425,1.5344,980600012.0
2008-10-09 01:22:00,1.5344,1.5344,1.53425,1.5344,705200002.0
2008-10-09 01:23:00,1.5344,1.5347,1.53435,1.53465,1433899985.0
2008-10-09 01:24:00,1.5347,1.53485,1.53455,1.53485,1260000009.0
2008-10-09 01:25:00,1.5347,1.535,1.5347,1.5347,1107699989.0
2008-10-09 01:26:00,1.5347,1.5347,1.5343,1.5343,1107699989.0
2008-10-09 01:27:00,1.5343,1.5349,1.5343,1.5344,1138299992.0
2008-10-09 01:28:00,1.5344,1.5345,1.5341,1.5343,1904799998.0
2008-10-09 01:29:00,1.5342,1.5347,1.5337,1.5344,1904799998.0
2008-10-09 01:30:00,1.5343,1.5346,1.5343,1.53455,1904799998.0
2008-10-09 01:31:00,1.53455,1.53455,1.5343,1.5343,1155800007.0
2008-10-09 01:32:00,1.5343,1.5343,1.5343,1.5343,500000001.0
2008-10-09 01:33:00,1.534,1.5349,1.534,1.5349,667199996.0
2008-10-09 01:34:00,1.5348,1.535,1.5347,1.5349,667199996.0
2008-10-09 01:35:00,1.5352,1.5352,1.5349,1.5349,667199996.0
2008-10-09 01:36:00,1.5351,1.5351,1.535,1.5351,667199996.0
2008-10-09 01:37:00,1.5351,1.5352,1.5344,1.5347,2131300005.0
2008-10-09 01:38:00,1.5348,1.53525,1.5348,1.5351,2131300005.0
2008-10-09 01:39:00,1.5349,1.5361,1.5349,1.5357,282199996.0
2008-10-09 01:40:00,1.53585,1.53595,1.53585,1.53595,282199996.0
2008-10-09 01:41:00,1.53595,1.53595,1.5353,1.5353,1093299988.0
2008-10-09 01:42:00,1.5352,1.5361,1.5351,1.5356,1380300004.0
2008-10-09 01:43:00,1.5356,1.53595,1.5356,1.53595,1380300004.0
2008-10-09 01:44:00,1.5357,1.5358,1.5355,1.5357,1639799996.0
2008-10-09 01:45:00,1.5358,1.5358,1.5357,1.5357,1639799996.0
2008-10-09 01:46:00,1.5358,1.5361,1.5358,1.53605,1639799996.0
2008-10-09 01:47:00,1.53615,1.5362,1.53585,1.53605,1049299994.0
2008-10-09 01:48:00,1.5361,1.5364,1.5358,1.5363,428500005.0
2008-10-09 01:49:00,1.53635,1.5364,1.53625,1.5364,428500005.0
2008-10-09 01:50:00,1.5364,1.5364,1.5357,1.5359,1932400002.0
2008-10-09 01:51:00,1.5359,1.5364,1.5354,1.5355,1682099980.0
2008-10-09 01:52:00,1.5354,1.5354,1.5345,1.5345,1682099980.0
2008-10-09 01:53:00,1.5346,1.5347,1.534,1.5343,1682099980.0
2008-10-09 01:54:00,1.5346,1.5346,1.5346,1.5346,1682099980.0
2008-10-09 01:55:00,1.5342,1.5342,1.5337,1.5338,1319000013.0
2008-10-09 01:56:00,1.5346,1.5346,1.5345,1.5346,1319000013.0
2008-10-09 01:57:00,1.5346,1.5346,1.53345,1.5336,852900012.0
2008-10-09 01:58:00,1.5335,1.5336,1.5332,1.5332,356000000.0
2008-10-09 01:59:00,1.5331,1.5332,1.5329,1.5332,356000000.0
2008-10-09 02:00:00,1.5329,1.534,1.5329,1.5334,356000000.0
2008-10-09 02:01:00,1.5336,1.53375,1.53355,1.53375,356000000.0
2008-10-09 02:02:00,1.53375,1.53375,1.53375,1.53375,42500000.0
2008-10-09 02:03:00,1.53375,1.534,1.53375,1.534,1101000005.0
2008-10-09 02:04:00,1.53405,1.53405,1.53355,1.5337,960200001.0
2008-10-09 02:05:00,1.53385,1.53405,1.5338,1.53385,1175299999.0
2008-10-09 02:06:00,1.53385,1.53385,1.5337,1.53385,449700001.0
2008-10-09 02:07:00,1.53385,1.53385,1.5336,1.53365,1527400013.0
2008-10-09 02:08:00,1.5333,1.5335,1.533,1.5333,1539399962.0
2008-10-09 02:09:00,1.53355,1.5338,1.53355,1.5338,1539399962.0
2008-10-09 02:10:00,1.5338,1.5339,1.53355,1.5338,1847599998.0
2008-10-09 02:11:00,1.5335,1.5337,1.5334,1.5336,567600013.0
2008-10-09 02:12:00,1.5337,1.534,1.5331,1.5332,567600013.0
2008-10-09 02:13:00,1.5336,1.53375,1.5336,1.5336,567600013.0
2008-10-09 02:14:00,1.5334,1.5347,1.5334,1.5343,1121799995.0
2008-10-09 02:15:00,1.5346,1.5346,1.5346,1.5346,1121799995.0
2008-10-09 02:16:00,1.5346,1.5346,1.5346,1.5346,811900001.0
2008-10-09 02:17:00,1.5346,1.53465,1.5346,1.53465,1279899992.0
2008-10-09 02:18:00,1.53465,1.53465,1.5346,1.5346,1234799998.0
2008-10-09 02:19:00,1.5347,1.5347,1.53465,1.53465,190800003.0
2008-10-09 02:20:00,1.5346,1.5346,1.5346,1.5346,108400002.0
2008-10-09 02:21:00,1.53465,1.5347,1.5346,1.53465,490599998.0
2008-10-09 02:22:00,1.5346,1.53465,1.5346,1.53465,482200006.0
2008-10-09 02:23:00,1.5346,1.5347,1.5346,1.5346,850500012.0
2008-10-09 02:24:00,1.5349,1.5356,1.5346,1.5353,1300300003.0
2008-10-09 02:25:00,1.5353,1.5353,1.5353,1.5353,701499991.0
2008-10-09 02:26:00,1.5353,1.5353,1.53445,1.53455,874099997.0
2008-10-09 02:27:00,1.5341,1.535,1.534,1.5349,1791400004.0
2008-10-09 02:28:00,1.5348,1.535,1.5347,1.5349,1791400004.0
2008-10-09 02:29:00,1.5348,1.5348,1.5341,1.5347,1791400004.0
2008-10-09 02:30:00,1.5348,1.5354,1.5346,1.5354,1791400004.0
2008-10-09 02:31:00,1.5353,1.5358,1.5353,1.5355,1791400004.0
2008-10-09 02:32:00,1.53585,1.53615,1.53585,1.5361,1791400004.0
2008-10-09 02:33:00,1.53615,1.53645,1.5359,1.5361,1835900000.0
2008-10-09 02:34:00,1.53615,1.53645,1.5359,1.53625,1797800011.0
2008-10-09 02:35:00,1.53615,1.5363,1.53595,1.53625,1412600008.0
2008-10-09 02:36:00,1.536,1.536,1.5354,1.5354,1624600012.0
2008-10-09 02:37:00,1.5358,1.5358,1.53525,1.53535,1624600012.0
2008-10-09 02:38:00,1.5352,1.5354,1.5347,1.5347,795900007.0
2008-10-09 02:39:00,1.5346,1.5348,1.5345,1.5347,795900007.0
2008-10-09 02:40:00,1.5346,1.5351,1.5346,1.5348,795900007.0
2008-10-09 02:41:00,1.5351,1.5351,1.5351,1.5351,795900007.0
2008-10-09 02:42:00,1.5342,1.5342,1.5331,1.5335,820699996.0
2008-10-09 02:43:00,1.5338,1.53385,1.5333,1.5335,820699996.0
2008-10-09 02:44:00,1.5333,1.5334,1.5329,1.533,1302399981.0
2008-10-09 02:45:00,1.5331,1.5342,1.5331,1.5341,1302399981.0
2008-10-09 02:46:00,1.53435,1.53455,1.53405,1.53405,1302399981.0
2008-10-09 02:47:00,1.5335,1.5335,1.5332,1.5335,1757899994.0
2008-10-09 02:48:00,1.5334,1.5337,1.5334,1.5337,1757899994.0
2008-10-09 02:49:00,1.53405,1.53415,1.5339,1.53415,1757899994.0
2008-10-09 02:50:00,1.53415,1.53465,1.53415,1.53455,1409699990.0
2008-10-09 02:51:00,1.5341,1.5347,1.5338,1.5341,2138599994.0
2008-10-09 02:52:00,1.5338,1.5338,1.5324,1.5326,2138599994.0
2008-10-09 02:53:00,1.5325,1.5328,1.5321,1.5321,2138599994.0
2008-10-09 02:54:00,1.5318,1.5322,1.5304,1.5307,2138599994.0
2008-10-09 02:55:00,1.5306,1.5314,1.5303,1.5312,2138599994.0
2008-10-09 02:56:00,1.5313,1.5317,1.5312,1.5317,2138599994.0
2008-10-09 02:57:00,1.5316,1.532,1.5314,1.5317,2138599994.0
2008-10-09 02:58:00,1.5316,1.5321,1.5316,1.532,2138599994.0
2008-10-09 02:59:00,1.5321,1.5321,1.5317,1.5318,2138599994.0
2008-10-09 03:00:00,1.5317,1.5318,1.5311,1.5311,2138599994.0
2008-10-09 03:01:00,1.5312,1.5312,1.5306,1.5311,2138599994.0
2008-10-09 03:02:00,1.53165,1.53205,1.5311,1.53195,2138599994.0
2008-10-09 03:03:00,1.532,1.532,1.5313,1.5313,1699000014.0
2008-10-09 03:04:00,1.5315,1.53165,1.5315,1.53155,1699000014.0
2008-10-09 03:05:00,1.5313,1.5324,1.5311,1.5323,894299987.0
2008-10-09 03:06:00,1.53235,1.5325,1.5322,1.5325,894299987.0
2008-10-09 03:07:00,1.5321,1.5321,1.5315,1.5317,1932099999.0
2008-10-09 03:08:00,1.5318,1.5318,1.5313,1.5314,1932099999.0
2008-10-09 03:09:00,1.5312,1.5323,1.5312,1.5322,1932099999.0
2008-10-09 03:10:00,1.5323,1.5324,1.532,1.532,1932099999.0
2008-10-09 03:11:00,1.5318,1.5328,1.5318,1.5328,1932099999.0
2008-10-09 03:12:00,1.53335,1.5337,1.5331,1.53345,1932099999.0
2008-10-09 03:13:00,1.5331,1.5331,1.5325,1.5328,1419199975.0
2008-10-09 03:14:00,1.5329,1.5329,1.5322,1.5325,1419199975.0
2008-10-09 03:15:00,1.5324,1.5324,1.5315,1.5318,1419199975.0
2008-10-09 03:16:00,1.5321,1.5326,1.5316,1.5316,1419199975.0
2008-10-09 03:17:00,1.5315,1.5316,1.5311,1.5312,1419199975.0
2008-10-09 03:18:00,1.53175,1.53205,1.53175,1.53185,1419199975.0
2008-10-09 03:19:00,1.5312,1.5314,1.5307,1.531,1158099986.0
2008-10-09 03:20:00,1.53145,1.5316,1.5312,1.5313,1158099986.0
2008-10-09 03:21:00,1.5313,1.5316,1.53115,1.5316,1918100012.0
2008-10-09 03:22:00,1.5316,1.5316,1.5312,1.53135,1997300008.0
2008-10-09 03:23:00,1.5313,1.5313,1.5307,1.5309,2107600015.0
2008-10-09 03:24:00,1.5312,1.5312,1.5308,1.5309,2107600015.0
2008-10-09 03:25:00,1.53095,1.531,1.53075,1.53085,2107600015.0
2008-10-09 03:26:00,1.5302,1.5307,1.5297,1.5303,2074399999.0
2008-10-09 03:27:00,1.5302,1.5303,1.5299,1.5302,2074399999.0
2008-10-09 03:28:00,1.5304,1.5304,1.5304,1.5304,2074399999.0
2008-10-09 03:29:00,1.5295,1.5301,1.5288,1.53,1442200003.0
2008-10-09 03:30:00,1.5301,1.5306,1.5297,1.5305,1442200003.0
2008-10-09 03:31:00,1.5302,1.5307,1.5297,1.5297,1442200003.0
2008-10-09 03:32:00,1.5301,1.5301,1.5295,1.5299,1442200003.0
2008-10-09 03:33:00,1.53,1.5309,1.5299,1.5304,1442200003.0
2008-10-09 03:34:00,1.5305,1.5307,1.5299,1.5302,1442200003.0
2008-10-09 03:35:00,1.5301,1.5307,1.53,1.5307,1442200003.0
2008-10-09 03:36:00,1.5308,1.5313,1.5306,1.5313,1442200003.0
2008-10-09 03:37:00,1.5315,1.5322,1.5315,1.53215,1442200003.0
2008-10-09 03:38:00,1.5321,1.5321,1.5318,1.5318,1391800005.0
2008-10-09 03:39:00,1.5314,1.5318,1.5306,1.531,1178499998.0
2008-10-09 03:40:00,1.5309,1.5314,1.5302,1.531,1178499998.0
2008-10-09 03:41:00,1.53135,1.5318,1.5309,1.5318,1178499998.0
2008-10-09 03:42:00,1.5317,1.53215,1.5315,1.53215,2025400014.0
2008-10-09 03:43:00,1.5324,1.5325,1.5312,1.5312,1527700009.0
2008-10-09 03:44:00,1.5313,1.5325,1.531,1.5317,1527700009.0
2008-10-09 03:45:00,1.5316,1.5325,1.5316,1.5322,1527700009.0
2008-10-09 03:46:00,1.53265,1.533,1.5324,1.5328,1527700009.0
2008-10-09 03:47:00,1.5326,1.5328,1.5326,1.5326,535999996.0
2008-10-09 03:48:00,1.5323,1.5337,1.5322,1.5337,1585099998.0
2008-10-09 03:49:00,1.534,1.53425,1.5338,1.5338,1585099998.0
2008-10-09 03:50:00,1.5336,1.5347,1.5335,1.5347,2014199981.0
2008-10-09 03:51:00,1.53475,1.5357,1.5344,1.5357,2014199981.0
2008-10-09 03:52:00,1.5352,1.5362,1.5352,1.5353,1479999986.0
2008-10-09 03:53:00,1.5352,1.5355,1.5351,1.5353,1479999986.0
2008-10-09 03:54:00,1.5352,1.5354,1.5351,1.5354,1479999986.0
2008-10-09 03:55:00,1.5353,1.5354,1.5347,1.5347,1479999986.0
2008-10-09 03:56:00,1.5346,1.535,1.5342,1.5347,1479999986.0
2008-10-09 03:57:00,1.5346,1.5346,1.5338,1.5345,1479999986.0
2008-10-09 03:58:00,1.5344,1.5351,1.5343,1.5347,1479999986.0
2008-10-09 03:59:00,1.5346,1.5349,1.5336,1.5338,1479999986.0
2008-10-09 04:00:00,1.5336,1.5336,1.5326,1.5326,1479999986.0
2008-10-09 04:01:00,1.532,1.532,1.531,1.5312,1479999986.0
2008-10-09 04:02:00,1.5309,1.5314,1.5305,1.5313,1479999986.0
2008-10-09 04:03:00,1.5312,1.5314,1.5311,1.5312,1479999986.0
2008-10-09 04:04:00,1.5305,1.533,1.5305,1.5317,1479999986.0
2008-10-09 04:05:00,1.5318,1.5333,1.5311,1.5317,1479999986.0
2008-10-09 04:06:00,1.5315,1.532,1.5312,1.5316,1479999986.0
2008-10-09 04:07:00,1.5317,1.5333,1.5317,1.5327,1479999986.0
2008-10-09 04:08:00,1.5326,1.5329,1.5324,1.5326,1479999986.0
2008-10-09 04:09:00,1.5328,1.5328,1.5324,1.5324,1479999986.0
2008-10-09 04:10:00,1.5325,1.5325,1.5316,1.5319,1479999986.0
2008-10-09 04:11:00,1.532,1.5325,1.5318,1.532,1479999986.0
2008-10-09 04:12:00,1.5319,1.5325,1.5318,1.5323,1479999986.0
2008-10-09 04:13:00,1.5322,1.5323,1.5315,1.5318,1479999986.0
2008-10-09 04:14:00,1.5319,1.5319,1.531,1.53135,1479999986.0
2008-10-09 04:15:00,1.5313,1.5314,1.5301,1.5301,1595299976.0
2008-10-09 04:16:00,1.5307,1.531,1.5307,1.5308,1595299976.0
2008-10-09 04:17:00,1.5307,1.531,1.5307,1.5308,882399993.0
2008-10-09 04:18:00,1.5307,1.5307,1.5307,1.5307,935500008.0
2008-10-09 04:19:00,1.5307,1.5307,1.5307,1.5307,1876900008.0
2008-10-09 04:20:00,1.5307,1.53105,1.5307,1.5307,1812200007.0
2008-10-09 04:21:00,1.5306,1.5315,1.5305,1.5314,318599998.0
2008-10-09 04:22:00,1.5313,1.5322,1.5312,1.5321,318599998.0
2008-10-09 04:23:00,1.53235,1.53235,1.53215,1.5323,318599998.0
2008-10-09 04:24:00,1.5321,1.5325,1.5321,1.5321,2062699985.0
2008-10-09 04:25:00,1.5322,1.53235,1.532,1.53205,1911399998.0
2008-10-09 04:26:00,1.5321,1.5322,1.53205,1.53205,528200005.0
2008-10-09 04:27:00,1.5321,1.5321,1.532,1.532,418199996.0
2008-10-09 04:28:00,1.5321,1.5321,1.5321,1.5321,66900002.0
2008-10-09 04:29:00,1.5319,1.533,1.5315,1.5329,1732299972.0
2008-10-09 04:30:00,1.533,1.5331,1.5327,1.533,1732299972.0
2008-10-09 04:31:00,1.5331,1.5332,1.5323,1.5325,1732299972.0
2008-10-09 04:32:00,1.5327,1.5334,1.5326,1.53315,1732299972.0
2008-10-09 04:33:00,1.53335,1.53335,1.53315,1.5332,843900005.0
2008-10-09 04:34:00,1.533,1.5331,1.5329,1.5331,1719600007.0
2008-10-09 04:35:00,1.53335,1.5346,1.53335,1.5343,1719600007.0
2008-10-09 04:36:00,1.5343,1.5345,1.53405,1.5345,1439600006.0
2008-10-09 04:37:00,1.5345,1.5347,1.53435,1.5347,1638999994.0
2008-10-09 04:38:00,1.5346,1.5367,1.5346,1.5363,1935300004.0
2008-10-09 04:39:00,1.5361,1.5367,1.5361,1.5365,1935300004.0
2008-10-09 04:40:00,1.5364,1.5369,1.5357,1.5368,1935300004.0
2008-10-09 04:41:00,1.5369,1.5369,1.5359,1.5364,1935300004.0
2008-10-09 04:42:00,1.5365,1.5376,1.5364,1.5376,1935300004.0
2008-10-09 04:43:00,1.5378,1.5378,1.5367,1.5369,1935300004.0
2008-10-09 04:44:00,1.537,1.5374,1.5362,1.5364,1935300004.0
2008-10-09 04:45:00,1.5365,1.537,1.5365,1.53665,1935300004.0
2008-10-09 04:46:00,1.53675,1.53675,1.5364,1.53645,430499995.0
2008-10-09 04:47:00,1.5361,1.5365,1.5351,1.5364,757400020.0
2008-10-09 04:48:00,1.5363,1.5367,1.5361,1.5362,757400020.0
2008-10-09 04:49:00,1.5364,1.53655,1.5364,1.5365,757400020.0
2008-10-09 04:50:00,1.5364,1.53685,1.5363,1.5366,2086800006.0
2008-10-09 04:51:00,1.53655,1.5367,1.5364,1.5365,2105999994.0
2008-10-09 04:52:00,1.5364,1.5365,1.5362,1.5363,1426200014.0
2008-10-09 04:53:00,1.5362,1.5363,1.5357,1.5359,1426200014.0
2008-10-09 04:54:00,1.5362,1.5362,1.5356,1.53565,1426200014.0
2008-10-09 04:55:00,1.53565,1.53565,1.53505,1.53535,1552300006.0
2008-10-09 04:56:00,1.5352,1.5352,1.5346,1.5347,1172699982.0
2008-10-09 04:57:00,1.5348,1.5349,1.5343,1.5348,1172699982.0
2008-10-09 04:58:00,1.5347,1.5347,1.534,1.5347,1172699982.0
2008-10-09 04:59:00,1.5349,1.5349,1.5344,1.5344,1172699982.0
2008-10-09 05:00:00,1.5346,1.53485,1.5344,1.53485,1172699982.0
2008-10-09 05:01:00,1.5344,1.5344,1.5339,1.5341,1744699974.0
2008-10-09 05:02:00,1.534,1.5347,1.534,1.5343,1744699974.0
2008-10-09 05:03:00,1.53465,1.53495,1.5344,1.53495,1744699974.0
2008-10-09 05:04:00,1.535,1.5351,1.5347,1.5347,1914099987.0
2008-10-09 05:05:00,1.53465,1.53495,1.5346,1.53465,1438500017.0
2008-10-09 05:06:00,1.5346,1.5347,1.5346,1.5346,481600013.0
2008-10-09 05:07:00,1.5347,1.5349,1.5347,1.53485,836200003.0
2008-10-09 05:08:00,1.5348,1.5349,1.5348,1.5349,440599993.0
2008-10-09 05:09:00,1.5348,1.5362,1.5347,1.5359,1974199995.0
2008-10-09 05:10:00,1.5358,1.5358,1.5355,1.5355,1974199995.0
2008-10-09 05:11:00,1.5358,1.53585,1.5351,1.5352,1974199995.0
2008-10-09 05:12:00,1.5352,1.53545,1.5351,1.5351,1248700006.0
2008-10-09 05:13:00,1.5351,1.5357,1.5351,1.5356,1017999999.0
2008-10-09 05:14:00,1.5356,1.5356,1.5351,1.53535,711499995.0
2008-10-09 05:15:00,1.5352,1.5354,1.5351,1.5352,1568499996.0
2008-10-09 05:16:00,1.53545,1.536,1.53535,1.536,1568499996.0
2008-10-09 05:17:00,1.53595,1.53625,1.53585,1.5362,1569599986.0
2008-10-09 05:18:00,1.5361,1.5363,1.536,1.5361,1865299995.0
2008-10-09 05:19:00,1.53635,1.5365,1.53625,1.53625,1865299995.0
2008-10-09 05:20:00,1.53625,1.53625,1.5362,1.5362,847199967.0
2008-10-09 05:21:00,1.5359,1.536,1.5356,1.5356,808000009.0
2008-10-09 05:22:00,1.5357,1.5359,1.5356,1.5357,808000009.0
2008-10-09 05:23:00,1.536,1.5361,1.5359,1.5359,808000009.0
2008-10-09 05:24:00,1.53585,1.53615,1.5358,1.536,1912999986.0
2008-10-09 05:25:00,1.5359,1.53605,1.5357,1.5359,1146300000.0
2008-10-09 05:26:00,1.53605,1.5371,1.53605,1.537,1431900012.0
2008-10-09 05:27:00,1.5369,1.5369,1.5365,1.5366,2037299990.0
2008-10-09 05:28:00,1.5369,1.5369,1.5365,1.5366,2037299990.0
2008-10-09 05:29:00,1.5365,1.5365,1.5362,1.5363,1266800019.0
2008-10-09 05:30:00,1.5365,1.5365,1.53595,1.53595,1266800019.0
2008-10-09 05:31:00,1.5356,1.5357,1.5353,1.5354,1194199995.0
2008-10-09 05:32:00,1.5353,1.5356,1.5349,1.5356,1194199995.0
2008-10-09 05:33:00,1.53575,1.5361,1.53575,1.5359,1194199995.0
2008-10-09 05:34:00,1.53595,1.53595,1.53585,1.5359,370800003.0
2008-10-09 05:35:00,1.5358,1.5362,1.5357,1.5362,1201099993.0
2008-10-09 05:36:00,1.5363,1.5377,1.5363,1.5376,1352900004.0
2008-10-09 05:37:00,1.5375,1.538,1.5374,1.5377,1352900004.0
2008-10-09 05:38:00,1.5376,1.5377,1.537,1.5372,1352900004.0
2008-10-09 05:39:00,1.5373,1.5375,1.5373,1.5375,1352900004.0
2008-10-09 05:40:00,1.5374,1.5378,1.5374,1.5377,1352900004.0
2008-10-09 05:41:00,1.5376,1.5377,1.5368,1.5368,1352900004.0
2008-10-09 05:42:00,1.5369,1.5369,1.5359,1.5359,1352900004.0
2008-10-09 05:43:00,1.5362,1.5362,1.5345,1.5351,1352900004.0
2008-10-09 05:44:00,1.535,1.5352,1.5349,1.5352,1352900004.0
2008-10-09 05:45:00,1.5353,1.5359,1.5353,1.5358,1352900004.0
2008-10-09 05:46:00,1.5359,1.5364,1.5353,1.5356,1352900004.0
2008-10-09 05:47:00,1.5357,1.5362,1.5356,1.5359,1352900004.0
2008-10-09 05:48:00,1.536,1.5361,1.5358,1.5358,1352900004.0
2008-10-09 05:49:00,1.5363,1.53635,1.53605,1.53635,1352900004.0
2008-10-09 05:50:00,1.53645,1.53645,1.5362,1.5363,1099699986.0
2008-10-09 05:51:00,1.5359,1.536,1.5354,1.5359,518999994.0
2008-10-09 05:52:00,1.5358,1.5361,1.5353,1.5357,518999994.0
2008-10-09 05:53:00,1.536,1.536,1.5359,1.5359,518999994.0
2008-10-09 05:54:00,1.5359,1.5359,1.53575,1.53575,236099998.0
2008-10-09 05:55:00,1.5357,1.536,1.53565,1.53585,1404899992.0
2008-10-09 05:56:00,1.53575,1.53605,1.53545,1.53545,1290600008.0
2008-10-09 05:57:00,1.5352,1.5353,1.5346,1.5353,1782600007.0
2008-10-09 05:58:00,1.5352,1.5355,1.533,1.5339,1782600007.0
2008-10-09 05:59:00,1.5338,1.5364,1.5338,1.5353,1782600007.0
2008-10-09 06:00:00,1.5355,1.5359,1.5352,1.5358,1782600007.0
2008-10-09 06:01:00,1.5357,1.5359,1.5353,1.5358,1782600007.0
2008-10-09 06:02:00,1.5359,1.5363,1.5357,1.5363,1782600007.0
2008-10-09 06:03:00,1.5362,1.5366,1.5362,1.5363,1782600007.0
2008-10-09 06:04:00,1.5364,1.5366,1.5363,1.5364,1782600007.0
2008-10-09 06:05:00,1.5366,1.5367,1.5364,1.5364,1782600007.0
2008-10-09 06:06:00,1.5364,1.53645,1.5364,1.5364,1759699993.0
2008-10-09 06:07:00,1.5357,1.5357,1.5354,1.5355,2075300001.0
2008-10-09 06:08:00,1.5354,1.5354,1.5352,1.5352,2075300001.0
2008-10-09 06:09:00,1.5352,1.5354,1.5352,1.53525,1963100019.0
2008-10-09 06:10:00,1.53535,1.53545,1.53525,1.53545,1685000014.0
2008-10-09 06:11:00,1.53525,1.53535,1.5347,1.5347,1568999993.0
2008-10-09 06:12:00,1.5348,1.53505,1.5348,1.53505,116300004.0
2008-10-09 06:13:00,1.5349,1.535,1.5344,1.5344,63000000.0
2008-10-09 06:14:00,1.5347,1.5347,1.5347,1.5347,63000000.0
2008-10-09 06:15:00,1.5348,1.53485,1.5347,1.53485,736899998.0
2008-10-09 06:16:00,1.5348,1.5352,1.5348,1.53495,1327800005.0
2008-10-09 06:17:00,1.5346,1.5346,1.5335,1.5342,837499985.0
2008-10-09 06:18:00,1.5344,1.5352,1.5343,1.535,837499985.0
2008-10-09 06:19:00,1.5347,1.5363,1.5347,1.5352,837499985.0
2008-10-09 06:20:00,1.5351,1.5359,1.5339,1.5346,837499985.0
2008-10-09 06:21:00,1.53465,1.53465,1.53405,1.5344,837499985.0
2008-10-09 06:22:00,1.5344,1.5344,1.5338,1.53385,1851200018.0
2008-10-09 06:23:00,1.5339,1.5342,1.5339,1.534,720899994.0
2008-10-09 06:24:00,1.5341,1.5344,1.5338,1.5344,720899994.0
2008-10-09 06:25:00,1.5344,1.5344,1.53415,1.5343,720899994.0
2008-10-09 06:26:00,1.5343,1.5355,1.5343,1.5349,1888299997.0
2008-10-09 06:27:00,1.53495,1.53495,1.5339,1.5341,1888299997.0
2008-10-09 06:28:00,1.53405,1.5342,1.5336,1.5336,1292500009.0
2008-10-09 06:29:00,1.5334,1.5343,1.5329,1.5343,1086000000.0
2008-10-09 06:30:00,1.53465,1.5348,1.53425,1.5345,1086000000.0
2008-10-09 06:31:00,1.5344,1.5356,1.5344,1.5351,1380800002.0
2008-10-09 06:32:00,1.5352,1.5353,1.5343,1.5346,1380800002.0
2008-10-09 06:33:00,1.5347,1.5356,1.5346,1.5352,1380800002.0
2008-10-09 06:34:00,1.53545,1.53615,1.53545,1.53605,1380800002.0
2008-10-09 06:35:00,1.53605,1.53605,1.5356,1.5356,1597399994.0
2008-10-09 06:36:00,1.5356,1.5359,1.5355,1.53585,462099999.0
2008-10-09 06:37:00,1.5359,1.5359,1.5355,1.5355,780800005.0
2008-10-09 06:38:00,1.5355,1.5355,1.5355,1.5355,817400007.0
2008-10-09 06:39:00,1.53555,1.53575,1.53555,1.5357,818300012.0
2008-10-09 06:40:00,1.5353,1.5356,1.5351,1.5352,821299986.0
2008-10-09 06:41:00,1.5351,1.5351,1.5343,1.5344,821299986.0
2008-10-09 06:42:00,1.5343,1.5344,1.5339,1.534,821299986.0
2008-10-09 06:43:00,1.5339,1.5341,1.5338,1.5339,821299986.0
2008-10-09 06:44:00,1.5344,1.5352,1.5342,1.5346,821299986.0
2008-10-09 06:45:00,1.5348,1.536,1.5346,1.536,821299986.0
2008-10-09 06:46:00,1.5361,1.5369,1.536,1.5365,821299986.0
2008-10-09 06:47:00,1.5368,1.537,1.53655,1.5366,821299986.0
2008-10-09 06:48:00,1.5367,1.5373,1.5367,1.5368,1937799999.0
2008-10-09 06:49:00,1.53675,1.5371,1.5367,1.5371,1280099990.0
2008-10-09 06:50:00,1.537,1.5371,1.53695,1.537,600000001.0
2008-10-09 06:51:00,1.53695,1.5371,1.53675,1.5371,461999999.0
2008-10-09 06:52:00,1.53745,1.5376,1.537,1.5373,1946600008.0
2008-10-09 06:53:00,1.5373,1.5373,1.53705,1.53715,714899988.0
2008-10-09 06:54:00,1.537,1.537,1.5361,1.5364,427500004.0
2008-10-09 06:55:00,1.5367,1.53675,1.53655,1.5367,427500004.0
2008-10-09 06:56:00,1.53655,1.53655,1.53645,1.5365,286199996.0
2008-10-09 06:57:00,1.5364,1.5365,1.5362,1.5363,1484299999.0
2008-10-09 06:58:00,1.5363,1.5365,1.5363,1.5364,536099998.0
2008-10-09 06:59:00,1.53645,1.53705,1.53645,1.53705,1055000001.0
2008-10-09 07:00:00,1.5371,1.5371,1.53655,1.5367,949000001.0
2008-10-09 07:01:00,1.53675,1.53675,1.5363,1.53645,1018400010.0
2008-10-09 07:02:00,1.5364,1.5364,1.5363,1.5363,103700001.0
2008-10-09 07:03:00,1.5363,1.53635,1.5363,1.53635,876399993.0
2008-10-09 07:04:00,1.536,1.5362,1.5359,1.5361,1862000000.0
2008-10-09 07:05:00,1.5362,1.5362,1.5355,1.5355,1862000000.0
2008-10-09 07:06:00,1.53565,1.53575,1.5354,1.5354,1862000000.0
2008-10-09 07:07:00,1.5354,1.5354,1.5354,1.5354,1510199999.0
2008-10-09 07:08:00,1.5351,1.5354,1.5347,1.5352,611299987.0
2008-10-09 07:09:00,1.5354,1.5355,1.5354,1.5354,611299987.0
2008-10-09 07:10:00,1.5354,1.5354,1.5348,1.53515,1301400012.0
2008-10-09 07:11:00,1.53545,1.53545,1.53505,1.5353,1437000009.0
2008-10-09 07:12:00,1.5354,1.53565,1.53505,1.53525,817200001.0
2008-10-09 07:13:00,1.5352,1.5353,1.5342,1.5344,2035800013.0
2008-10-09 07:14:00,1.5345,1.53525,1.5345,1.53525,2035800013.0
2008-10-09 07:15:00,1.5352,1.53625,1.5352,1.53625,1704799999.0
2008-10-09 07:16:00,1.5359,1.5361,1.5359,1.536,1700200002.0
2008-10-09 07:17:00,1.53615,1.53625,1.5357,1.53595,1700200002.0
2008-10-09 07:18:00,1.536,1.5362,1.5357,1.5357,1867600002.0
2008-10-09 07:19:00,1.5359,1.536,1.5355,1.5357,1867600002.0
2008-10-09 07:20:00,1.53585,1.53585,1.5357,1.5357,1867600002.0
2008-10-09 07:21:00,1.5353,1.5353,1.5345,1.5345,1224700008.0
2008-10-09 07:22:00,1.5346,1.5346,1.534,1.5342,1224700008.0
2008-10-09 07:23:00,1.5343,1.5344,1.5341,1.5343,1224700008.0
2008-10-09 07:24:00,1.5344,1.5355,1.5341,1.535,1224700008.0
2008-10-09 07:25:00,1.5351,1.5358,1.5348,1.5357,1224700008.0
2008-10-09 07:26:00,1.5353,1.5359,1.5351,1.5351,1224700008.0
2008-10-09 07:27:00,1.5353,1.5353,1.5347,1.535,1224700008.0
2008-10-09 07:28:00,1.5351,1.5354,1.535,1.5354,1224700008.0
2008-10-09 07:29:00,1.5353,1.5357,1.5351,1.5356,1224700008.0
2008-10-09 07:30:00,1.5358,1.5367,1.5356,1.5366,1224700008.0
2008-10-09 07:31:00,1.5367,1.5367,1.536,1.536,1224700008.0
2008-10-09 07:32:00,1.5361,1.5362,1.5355,1.5359,1224700008.0
2008-10-09 07:33:00,1.5361,1.5361,1.5359,1.5359,1224700008.0
2008-10-09 07:34:00,1.5358,1.536,1.5352,1.5355,1224700008.0
2008-10-09 07:35:00,1.5358,1.53585,1.5353,1.5353,1224700008.0
2008-10-09 07:36:00,1.5353,1.5353,1.5335,1.53355,1419800009.0
2008-10-09 07:37:00,1.5336,1.53425,1.53355,1.53425,2144200030.0
2008-10-09 07:38:00,1.53425,1.5348,1.53415,1.53465,1121000006.0
2008-10-09 07:39:00,1.53475,1.5348,1.5343,1.53435,1965399978.0
2008-10-09 07:40:00,1.53445,1.53465,1.53445,1.53465,445400007.0
2008-10-09 07:41:00,1.5347,1.5353,1.5342,1.5345,1365100000.0
2008-10-09 07:42:00,1.5346,1.5348,1.5344,1.5347,1365100000.0
2008-10-09 07:43:00,1.5346,1.5348,1.5345,1.5345,1365100000.0
2008-10-09 07:44:00,1.5346,1.5346,1.5341,1.5343,1365100000.0
2008-10-09 07:45:00,1.5342,1.5343,1.534,1.5341,1365100000.0
2008-10-09 07:46:00,1.5345,1.5345,1.5345,1.5345,1365100000.0
2008-10-09 07:47:00,1.5345,1.5345,1.5331,1.53335,2108400012.0
2008-10-09 07:48:00,1.53325,1.53325,1.53305,1.53305,1728899997.0
2008-10-09 07:49:00,1.5331,1.53335,1.533,1.53335,1533299989.0
2008-10-09 07:50:00,1.53335,1.53385,1.53335,1.53385,780200001.0
2008-10-09 07:51:00,1.5337,1.53395,1.53365,1.53375,671800013.0
2008-10-09 07:52:00,1.53375,1.53415,1.5336,1.53405,1174699986.0
2008-10-09 07:53:00,1.534,1.53475,1.534,1.53455,2083499990.0
2008-10-09 07:54:00,1.5345,1.5345,1.534,1.5343,1461899988.0
2008-10-09 07:55:00,1.5346,1.5346,1.5335,1.5341,1727300004.0
2008-10-09 07:56:00,1.53395,1.53415,1.53395,1.5341,1727300004.0
2008-10-09 07:57:00,1.5342,1.5344,1.534,1.5343,1396800004.0
2008-10-09 07:58:00,1.5344,1.5348,1.5343,1.5348,1396800004.0
2008-10-09 07:59:00,1.5347,1.5351,1.5346,1.5349,1396800004.0
2008-10-09 08:00:00,1.535,1.5353,1.5348,1.5353,1396800004.0
2008-10-09 08:01:00,1.5354,1.5358,1.5352,1.5358,1396800004.0
2008-10-09 08:02:00,1.5357,1.5366,1.5352,1.5358,1396800004.0
2008-10-09 08:03:00,1.536,1.5369,1.536,1.5366,1396800004.0
2008-10-09 08:04:00,1.5366,1.537,1.5366,1.53685,1396800004.0
2008-10-09 08:05:00,1.5367,1.5374,1.5367,1.5373,2018899988.0
2008-10-09 08:06:00,1.5373,1.5373,1.53635,1.53635,2018899988.0
2008-10-09 08:07:00,1.5367,1.5376,1.5364,1.5375,1450999978.0
2008-10-09 08:08:00,1.5376,1.5383,1.5374,1.5374,1450999978.0
2008-10-09 08:09:00,1.5375,1.5376,1.5368,1.5372,1450999978.0
2008-10-09 08:10:00,1.537,1.5374,1.5367,1.5372,1450999978.0
2008-10-09 08:11:00,1.5373,1.5379,1.5372,1.5373,1450999978.0
2008-10-09 08:12:00,1.5374,1.5375,1.5369,1.5369,1450999978.0
2008-10-09 08:13:00,1.537,1.5371,1.5367,1.5368,1450999978.0
2008-10-09 08:14:00,1.5369,1.5369,1.5356,1.5357,1450999978.0
2008-10-09 08:15:00,1.5358,1.536,1.5356,1.5359,1450999978.0
2008-10-09 08:16:00,1.536,1.5361,1.5356,1.536,1450999978.0
2008-10-09 08:17:00,1.5359,1.536,1.5348,1.5354,1450999978.0
2008-10-09 08:18:00,1.5356,1.5357,1.535,1.5356,1450999978.0
2008-10-09 08:19:00,1.5361,1.5365,1.5361,1.53635,1450999978.0
2008-10-09 08:20:00,1.5359,1.5359,1.5352,1.5355,1634300006.0
2008-10-09 08:21:00,1.5356,1.5359,1.5355,1.5357,1634300006.0
2008-10-09 08:22:00,1.5356,1.5368,1.5356,1.5364,1634300006.0
2008-10-09 08:23:00,1.5365,1.5367,1.5358,1.5361,1634300006.0
2008-10-09 08:24:00,1.5362,1.5363,1.5358,1.536,1634300006.0
2008-10-09 08:25:00,1.5362,1.5362,1.5356,1.5357,1634300006.0
2008-10-09 08:26:00,1.536,1.536,1.535,1.5352,1634300006.0
2008-10-09 08:27:00,1.5354,1.5362,1.5349,1.5357,1634300006.0
2008-10-09 08:28:00,1.5356,1.536,1.5354,1.5355,1634300006.0
2008-10-09 08:29:00,1.5356,1.5364,1.5353,1.5353,1634300006.0
2008-10-09 08:30:00,1.5354,1.536,1.5352,1.5355,1634300006.0
2008-10-09 08:31:00,1.5354,1.536,1.5352,1.536,1634300006.0
2008-10-09 08:32:00,1.5359,1.5359,1.5349,1.5349,1634300006.0
2008-10-09 08:33:00,1.535,1.5358,1.5349,1.5357,1634300006.0
2008-10-09 08:34:00,1.5359,1.5362,1.5357,1.5359,1634300006.0
2008-10-09 08:35:00,1.536,1.5375,1.536,1.5375,1634300006.0
2008-10-09 08:36:00,1.5374,1.538,1.537,1.5379,1634300006.0
2008-10-09 08:37:00,1.5378,1.5378,1.5372,1.5375,1634300006.0
2008-10-09 08:38:00,1.5376,1.5377,1.5365,1.5368,1634300006.0
2008-10-09 08:39:00,1.5369,1.5374,1.5365,1.5367,1634300006.0
2008-10-09 08:40:00,1.5366,1.5384,1.5364,1.5383,1634300006.0
2008-10-09 08:41:00,1.5382,1.5385,1.5375,1.5375,1634300006.0
2008-10-09 08:42:00,1.5376,1.5377,1.5371,1.5376,1634300006.0
2008-10-09 08:43:00,1.5375,1.5376,1.5366,1.5367,1634300006.0
2008-10-09 08:44:00,1.5368,1.5382,1.5368,1.5376,1634300006.0
2008-10-09 08:45:00,1.5375,1.5375,1.5364,1.5367,1634300006.0
2008-10-09 08:46:00,1.5366,1.5368,1.5364,1.5365,1634300006.0
2008-10-09 08:47:00,1.5366,1.5366,1.5349,1.5354,1634300006.0
2008-10-09 08:48:00,1.5353,1.536,1.5353,1.5356,1634300006.0
2008-10-09 08:49:00,1.5357,1.5359,1.5355,1.5355,1634300006.0
2008-10-09 08:50:00,1.5354,1.536,1.5352,1.5359,1634300006.0
2008-10-09 08:51:00,1.5358,1.5361,1.5358,1.5359,1634300006.0
2008-10-09 08:52:00,1.5363,1.5364,1.5363,1.53635,1634300006.0
2008-10-09 08:53:00,1.536,1.536,1.5354,1.5355,2091100012.0
2008-10-09 08:54:00,1.5356,1.5357,1.5348,1.5352,2091100012.0
2008-10-09 08:55:00,1.5351,1.5367,1.535,1.5366,2091100012.0
2008-10-09 08:56:00,1.5365,1.538,1.5363,1.5378,2091100012.0
2008-10-09 08:57:00,1.538,1.538,1.5369,1.5374,2091100012.0
2008-10-09 08:58:00,1.5372,1.5377,1.5369,1.537,2091100012.0
2008-10-09 08:59:00,1.5369,1.537,1.536,1.5367,2091100012.0
2008-10-09 09:00:00,1.537,1.5374,1.5358,1.5374,2091100012.0
2008-10-09 09:01:00,1.5375,1.5376,1.5361,1.5368,2091100012.0
2008-10-09 09:02:00,1.5369,1.5375,1.5361,1.5365,2091100012.0
2008-10-09 09:03:00,1.5363,1.5366,1.5361,1.5366,2091100012.0
2008-10-09 09:04:00,1.5364,1.5366,1.5356,1.5357,2091100012.0
2008-10-09 09:05:00,1.53575,1.536,1.5356,1.5359,2091100012.0
2008-10-09 09:06:00,1.5362,1.5367,1.5361,1.5365,1731099998.0
2008-10-09 09:07:00,1.5368,1.5369,1.53655,1.53685,1731099998.0
2008-10-09 09:08:00,1.5368,1.53805,1.53655,1.5369,1552900007.0
2008-10-09 09:09:00,1.5371,1.5373,1.5366,1.537,1342200010.0
2008-10-09 09:10:00,1.5369,1.5369,1.5367,1.5367,1342200010.0
2008-10-09 09:11:00,1.5368,1.5378,1.5368,1.5374,1342200010.0
2008-10-09 09:12:00,1.5375,1.5379,1.5373,1.5375,1342200010.0
2008-10-09 09:13:00,1.5374,1.5377,1.5372,1.5377,1342200010.0
2008-10-09 09:14:00,1.5378,1.5378,1.5366,1.5373,1342200010.0
2008-10-09 09:15:00,1.5374,1.5374,1.5368,1.5371,1342200010.0
2008-10-09 09:16:00,1.537,1.5374,1.5366,1.5369,1342200010.0
2008-10-09 09:17:00,1.5368,1.5369,1.5364,1.5367,1342200010.0
2008-10-09 09:18:00,1.5366,1.5367,1.5361,1.5361,1342200010.0
2008-10-09 09:19:00,1.5359,1.5361,1.5345,1.5349,1342200010.0
2008-10-09 09:20:00,1.5348,1.5351,1.5343,1.5346,1342200010.0
2008-10-09 09:21:00,1.5345,1.5349,1.5342,1.5342,1342200010.0
2008-10-09 09:22:00,1.5343,1.5351,1.5341,1.5351,1342200010.0
2008-10-09 09:23:00,1.535,1.5352,1.5348,1.535,1342200010.0
2008-10-09 09:24:00,1.5348,1.5349,1.5343,1.5346,1342200010.0
2008-10-09 09:25:00,1.5347,1.535,1.5346,1.535,1342200010.0
2008-10-09 09:26:00,1.5353,1.5367,1.5353,1.5358,1342200010.0
2008-10-09 09:27:00,1.5357,1.5362,1.5354,1.5355,1342200010.0
2008-10-09 09:28:00,1.5356,1.536,1.5355,1.5356,1342200010.0
2008-10-09 09:29:00,1.5357,1.5362,1.5357,1.5357,1342200010.0
2008-10-09 09:30:00,1.5358,1.537,1.5357,1.5368,1342200010.0
2008-10-09 09:31:00,1.5367,1.537,1.5363,1.537,1342200010.0
2008-10-09 09:32:00,1.5369,1.5369,1.5364,1.5365,1342200010.0
2008-10-09 09:33:00,1.5366,1.5366,1.5361,1.5362,1342200010.0
2008-10-09 09:34:00,1.5363,1.5368,1.5363,1.5367,1342200010.0
2008-10-09 09:35:00,1.5368,1.5375,1.5366,1.5373,1342200010.0
2008-10-09 09:36:00,1.5375,1.5376,1.5373,1.5376,1342200010.0
2008-10-09 09:37:00,1.5374,1.5378,1.5371,1.5377,1342200010.0
2008-10-09 09:38:00,1.5376,1.5401,1.5376,1.5381,1342200010.0
2008-10-09 09:39:00,1.5382,1.5392,1.5378,1.5382,1342200010.0
2008-10-09 09:40:00,1.5383,1.5384,1.538,1.5381,1342200010.0
2008-10-09 09:41:00,1.5383,1.5387,1.538,1.538,1342200010.0
2008-10-09 09:42:00,1.5381,1.5383,1.5376,1.5379,1342200010.0
2008-10-09 09:43:00,1.5378,1.5382,1.5373,1.5375,1342200010.0
2008-10-09 09:44:00,1.5373,1.5375,1.5368,1.5369,1342200010.0
2008-10-09 09:45:00,1.5368,1.5372,1.5365,1.5372,1342200010.0
2008-10-09 09:46:00,1.5371,1.5383,1.5371,1.538,1342200010.0
2008-10-09 09:47:00,1.5382,1.5384,1.5379,1.5379,1342200010.0
2008-10-09 09:48:00,1.5378,1.5402,1.5376,1.5402,1342200010.0
2008-10-09 09:49:00,1.5397,1.5411,1.5397,1.5411,1342200010.0
2008-10-09 09:50:00,1.541,1.5411,1.54,1.5404,1342200010.0
2008-10-09 09:51:00,1.5405,1.5408,1.5401,1.5402,1342200010.0
2008-10-09 09:52:00,1.5403,1.5406,1.5387,1.54,1342200010.0
2008-10-09 09:53:00,1.5401,1.5402,1.5387,1.5395,1342200010.0
2008-10-09 09:54:00,1.5397,1.54,1.5382,1.5386,1342200010.0
2008-10-09 09:55:00,1.5387,1.5391,1.5383,1.539,1342200010.0
2008-10-09 09:56:00,1.5392,1.5401,1.539,1.5395,1342200010.0
2008-10-09 09:57:00,1.5394,1.5401,1.5394,1.5401,1342200010.0
2008-10-09 09:58:00,1.5402,1.5405,1.5398,1.5404,1342200010.0
2008-10-09 09:59:00,1.5402,1.5404,1.5395,1.5401,1342200010.0
2008-10-09 10:00:00,1.54,1.5407,1.5393,1.5395,1342200010.0
2008-10-09 10:01:00,1.5394,1.5401,1.5389,1.5397,1342200010.0
2008-10-09 10:02:00,1.5399,1.54,1.5391,1.5396,1342200010.0
2008-10-09 10:03:00,1.5394,1.5407,1.5394,1.5395,1342200010.0
2008-10-09 10:04:00,1.5397,1.5402,1.5392,1.5399,1342200010.0
2008-10-09 10:05:00,1.5398,1.5399,1.5389,1.5392,1342200010.0
2008-10-09 10:06:00,1.5393,1.5406,1.5392,1.5406,1342200010.0
2008-10-09 10:07:00,1.5408,1.5411,1.5398,1.5402,1342200010.0
2008-10-09 10:08:00,1.5404,1.5404,1.539,1.5395,1342200010.0
2008-10-09 10:09:00,1.5394,1.5404,1.5393,1.5396,1342200010.0
2008-10-09 10:10:00,1.5395,1.5418,1.5395,1.5412,1342200010.0
2008-10-09 10:11:00,1.5413,1.5416,1.5403,1.5407,1342200010.0
2008-10-09 10:12:00,1.5408,1.542,1.5402,1.542,1342200010.0
2008-10-09 10:13:00,1.5418,1.5426,1.5416,1.5424,1342200010.0
2008-10-09 10:14:00,1.5425,1.5429,1.542,1.5429,1342200010.0
2008-10-09 10:15:00,1.5428,1.546,1.5421,1.5445,1342200010.0
2008-10-09 10:16:00,1.5444,1.5453,1.5432,1.5446,1342200010.0
2008-10-09 10:17:00,1.5443,1.5443,1.5427,1.544,1342200010.0
2008-10-09 10:18:00,1.5439,1.5439,1.5429,1.5436,1342200010.0
2008-10-09 10:19:00,1.5437,1.5439,1.5429,1.5429,1342200010.0
2008-10-09 10:20:00,1.543,1.5443,1.5429,1.5433,1342200010.0
2008-10-09 10:21:00,1.5432,1.5435,1.5426,1.5426,1342200010.0
2008-10-09 10:22:00,1.5427,1.5442,1.5425,1.5442,1342200010.0
2008-10-09 10:23:00,1.5439,1.5439,1.5418,1.5419,1342200010.0
2008-10-09 10:24:00,1.542,1.5427,1.5419,1.5426,1342200010.0
2008-10-09 10:25:00,1.5425,1.5432,1.5421,1.5429,1342200010.0
2008-10-09 10:26:00,1.5428,1.5429,1.5409,1.5412,1342200010.0
2008-10-09 10:27:00,1.5411,1.5421,1.5407,1.5418,1342200010.0
2008-10-09 10:28:00,1.5419,1.542,1.5408,1.5413,1342200010.0
2008-10-09 10:29:00,1.5414,1.5421,1.5412,1.5419,1342200010.0
2008-10-09 10:30:00,1.542,1.5424,1.5413,1.542,1342200010.0
2008-10-09 10:31:00,1.5419,1.543,1.5415,1.5425,1342200010.0
2008-10-09 10:32:00,1.5424,1.5429,1.542,1.542,1342200010.0
2008-10-09 10:33:00,1.5421,1.5421,1.5408,1.5408,1342200010.0
2008-10-09 10:34:00,1.5405,1.5416,1.5404,1.5409,1342200010.0
2008-10-09 10:35:00,1.5411,1.5421,1.5409,1.5418,1342200010.0
2008-10-09 10:36:00,1.542,1.5423,1.5403,1.5414,1342200010.0
2008-10-09 10:37:00,1.5416,1.5422,1.5416,1.5417,1342200010.0
2008-10-09 10:38:00,1.5415,1.542,1.5415,1.5417,1342200010.0
2008-10-09 10:39:00,1.5416,1.5416,1.5401,1.5409,1342200010.0
2008-10-09 10:40:00,1.5407,1.5407,1.5397,1.5405,1342200010.0
2008-10-09 10:41:00,1.5406,1.541,1.5399,1.5401,1342200010.0
2008-10-09 10:42:00,1.54,1.5401,1.5396,1.5396,1342200010.0
2008-10-09 10:43:00,1.5395,1.5396,1.539,1.5392,1342200010.0
2008-10-09 10:44:00,1.5391,1.5391,1.5385,1.5389,1342200010.0
2008-10-09 10:45:00,1.5388,1.5395,1.5387,1.5394,1342200010.0
2008-10-09 10:46:00,1.5395,1.5396,1.5388,1.5388,1342200010.0
2008-10-09 10:47:00,1.5389,1.5389,1.538,1.5383,1342200010.0
2008-10-09 10:48:00,1.5382,1.5387,1.5381,1.5383,1342200010.0
2008-10-09 10:49:00,1.5382,1.5385,1.5378,1.5382,1342200010.0
2008-10-09 10:50:00,1.5383,1.5383,1.5378,1.538,1342200010.0
2008-10-09 10:51:00,1.5379,1.5387,1.5377,1.5384,1342200010.0
2008-10-09 10:52:00,1.5385,1.5393,1.5384,1.5389,1342200010.0
2008-10-09 10:53:00,1.5388,1.5403,1.5388,1.5402,1342200010.0
2008-10-09 10:54:00,1.5403,1.5408,1.5401,1.5404,1342200010.0
2008-10-09 10:55:00,1.5405,1.5408,1.5397,1.5407,1342200010.0
2008-10-09 10:56:00,1.54105,1.5411,1.5406,1.5406,1342200010.0
2008-10-09 10:57:00,1.5406,1.54115,1.5406,1.5411,480300000.0
2008-10-09 10:58:00,1.541,1.5414,1.5408,1.5414,1296800007.0
2008-10-09 10:59:00,1.5415,1.5423,1.5412,1.5423,1296800007.0
2008-10-09 11:00:00,1.5424,1.5425,1.5419,1.5421,1296800007.0
2008-10-09 11:01:00,1.542,1.5421,1.5416,1.542,1296800007.0
2008-10-09 11:02:00,1.5419,1.5422,1.5412,1.5413,1296800007.0
2008-10-09 11:03:00,1.5409,1.5415,1.5407,1.5411,1296800007.0
2008-10-09 11:04:00,1.541,1.5419,1.5409,1.5412,1296800007.0
2008-10-09 11:05:00,1.5413,1.5417,1.5412,1.5415,1296800007.0
2008-10-09 11:06:00,1.5417,1.542,1.5416,1.542,1296800007.0
2008-10-09 11:07:00,1.5421,1.5421,1.5413,1.5414,1296800007.0
2008-10-09 11:08:00,1.5415,1.5416,1.5405,1.5405,1296800007.0
2008-10-09 11:09:00,1.5404,1.5413,1.54,1.5408,1296800007.0
2008-10-09 11:10:00,1.541,1.5428,1.5409,1.5426,1296800007.0
2008-10-09 11:11:00,1.5427,1.5443,1.5426,1.5441,1296800007.0
2008-10-09 11:12:00,1.544,1.5459,1.5437,1.5458,1296800007.0
2008-10-09 11:13:00,1.5457,1.549,1.5457,1.5478,1296800007.0
2008-10-09 11:14:00,1.5475,1.548,1.5462,1.5462,1296800007.0
2008-10-09 11:15:00,1.546,1.546,1.5441,1.5454,1296800007.0
2008-10-09 11:16:00,1.5456,1.5458,1.5446,1.5447,1296800007.0
2008-10-09 11:17:00,1.5446,1.5456,1.5442,1.5455,1296800007.0
2008-10-09 11:18:00,1.5457,1.5467,1.5456,1.5465,1296800007.0
2008-10-09 11:19:00,1.5466,1.5468,1.5456,1.5461,1296800007.0
2008-10-09 11:20:00,1.5459,1.546,1.5457,1.5457,1296800007.0
2008-10-09 11:21:00,1.5455,1.5455,1.5451,1.5454,1296800007.0
2008-10-09 11:22:00,1.5453,1.5453,1.5448,1.5451,1296800007.0
2008-10-09 11:23:00,1.5453,1.5453,1.5438,1.5439,1296800007.0
2008-10-09 11:24:00,1.5438,1.5447,1.5435,1.5441,1296800007.0
2008-10-09 11:25:00,1.544,1.5447,1.5434,1.5446,1296800007.0
2008-10-09 11:26:00,1.5445,1.5449,1.5443,1.5449,1296800007.0
2008-10-09 11:27:00,1.545,1.5452,1.5447,1.5451,1296800007.0
2008-10-09 11:28:00,1.545,1.5455,1.5446,1.5453,1296800007.0
2008-10-09 11:29:00,1.5451,1.5451,1.5438,1.5439,1296800007.0
2008-10-09 11:30:00,1.5438,1.5447,1.5435,1.5442,1296800007.0
2008-10-09 11:31:00,1.5441,1.5447,1.5428,1.5428,1296800007.0
2008-10-09 11:32:00,1.5422,1.5442,1.542,1.544,1296800007.0
2008-10-09 11:33:00,1.5438,1.544,1.543,1.5436,1296800007.0
2008-10-09 11:34:00,1.5435,1.5436,1.5429,1.5431,1296800007.0
2008-10-09 11:35:00,1.543,1.5435,1.5427,1.5431,1296800007.0
2008-10-09 11:36:00,1.5432,1.5436,1.5432,1.5436,1296800007.0
2008-10-09 11:37:00,1.5437,1.5448,1.5436,1.5445,1296800007.0
2008-10-09 11:38:00,1.5446,1.5447,1.5445,1.5447,1296800007.0
2008-10-09 11:39:00,1.5448,1.5453,1.5445,1.5447,1296800007.0
2008-10-09 11:40:00,1.5446,1.5447,1.5441,1.5441,1296800007.0
2008-10-09 11:41:00,1.544,1.5445,1.5435,1.5437,1296800007.0
2008-10-09 11:42:00,1.5436,1.5443,1.5425,1.5441,1296800007.0
2008-10-09 11:43:00,1.544,1.544,1.5431,1.5434,1296800007.0
2008-10-09 11:44:00,1.5435,1.5438,1.5433,1.5435,1296800007.0
2008-10-09 11:45:00,1.5436,1.5437,1.5432,1.5435,1296800007.0
2008-10-09 11:46:00,1.5436,1.5441,1.5435,1.5436,1296800007.0
2008-10-09 11:47:00,1.5435,1.5436,1.5418,1.5421,1296800007.0
2008-10-09 11:48:00,1.5423,1.5433,1.5419,1.5433,1296800007.0
2008-10-09 11:49:00,1.5434,1.5434,1.5428,1.5432,1296800007.0
2008-10-09 11:50:00,1.5431,1.5436,1.5429,1.5436,1296800007.0
2008-10-09 11:51:00,1.5434,1.5435,1.5426,1.5429,1296800007.0
2008-10-09 11:52:00,1.543,1.543,1.5423,1.5429,1296800007.0
2008-10-09 11:53:00,1.5428,1.5436,1.5428,1.5431,1296800007.0
2008-10-09 11:54:00,1.5432,1.5437,1.5432,1.5436,1296800007.0
2008-10-09 11:55:00,1.5437,1.5447,1.5437,1.5443,1296800007.0
2008-10-09 11:56:00,1.5442,1.5449,1.5442,1.5449,1296800007.0
2008-10-09 11:57:00,1.5448,1.5458,1.5446,1.5455,1296800007.0
2008-10-09 11:58:00,1.5456,1.5462,1.5456,1.5461,1296800007.0
2008-10-09 11:59:00,1.546,1.5464,1.5459,1.5462,1296800007.0
2008-10-09 12:00:00,1.5463,1.5468,1.546,1.5465,1296800007.0
2008-10-09 12:01:00,1.5466,1.5466,1.5458,1.5461,1296800007.0
2008-10-09 12:02:00,1.546,1.546,1.5453,1.5454,1296800007.0
2008-10-09 12:03:00,1.5453,1.5457,1.5449,1.5451,1296800007.0
2008-10-09 12:04:00,1.545,1.5456,1.5448,1.5449,1296800007.0
2008-10-09 12:05:00,1.5451,1.5453,1.5447,1.5448,1296800007.0
2008-10-09 12:06:00,1.5449,1.545,1.544,1.5443,1296800007.0
2008-10-09 12:07:00,1.5441,1.5443,1.5423,1.5438,1296800007.0
2008-10-09 12:08:00,1.5439,1.5444,1.5432,1.5442,1296800007.0
2008-10-09 12:09:00,1.5441,1.5442,1.5433,1.5436,1296800007.0
2008-10-09 12:10:00,1.5435,1.5446,1.5433,1.5445,1296800007.0
2008-10-09 12:11:00,1.5444,1.5445,1.5431,1.5435,1296800007.0
2008-10-09 12:12:00,1.5437,1.544,1.5424,1.5426,1296800007.0
2008-10-09 12:13:00,1.5425,1.5438,1.5425,1.5426,1296800007.0
2008-10-09 12:14:00,1.5427,1.5431,1.5424,1.5425,1296800007.0
2008-10-09 12:15:00,1.5424,1.5429,1.5422,1.5426,1296800007.0
2008-10-09 12:16:00,1.5425,1.5427,1.5419,1.5421,1296800007.0
2008-10-09 12:17:00,1.5422,1.5429,1.5422,1.5427,1296800007.0
2008-10-09 12:18:00,1.5428,1.5433,1.5428,1.5432,1296800007.0
2008-10-09 12:19:00,1.5433,1.5434,1.5414,1.5429,1296800007.0
2008-10-09 12:20:00,1.5431,1.5434,1.543,1.5432,1296800007.0
2008-10-09 12:21:00,1.543,1.5437,1.5425,1.5435,1296800007.0
2008-10-09 12:22:00,1.5434,1.5435,1.5434,1.5434,1296800007.0
2008-10-09 12:23:00,1.5433,1.5434,1.5428,1.5428,1296800007.0
2008-10-09 12:24:00,1.5435,1.5435,1.5418,1.543,1296800007.0
2008-10-09 12:25:00,1.5432,1.5434,1.5423,1.5423,1296800007.0
2008-10-09 12:26:00,1.5424,1.5427,1.5415,1.5415,1296800007.0
2008-10-09 12:27:00,1.5416,1.5417,1.5406,1.5406,1296800007.0
2008-10-09 12:28:00,1.5405,1.5409,1.5395,1.5397,1296800007.0
2008-10-09 12:29:00,1.5398,1.54,1.5394,1.5399,1296800007.0
2008-10-09 12:30:00,1.54,1.5402,1.5399,1.5399,1296800007.0
2008-10-09 12:31:00,1.54,1.5402,1.5396,1.54,1296800007.0
2008-10-09 12:32:00,1.5399,1.5403,1.5397,1.5399,1296800007.0
2008-10-09 12:33:00,1.5403,1.5403,1.5387,1.5389,1296800007.0
2008-10-09 12:34:00,1.539,1.5392,1.5386,1.5392,1296800007.0
2008-10-09 12:35:00,1.5393,1.5395,1.5384,1.5385,1296800007.0
2008-10-09 12:36:00,1.5384,1.539,1.5377,1.5383,1296800007.0
2008-10-09 12:37:00,1.5382,1.5389,1.5382,1.5388,1296800007.0
2008-10-09 12:38:00,1.5387,1.5393,1.5386,1.5392,1296800007.0
2008-10-09 12:39:00,1.5391,1.5392,1.5387,1.5389,1296800007.0
2008-10-09 12:40:00,1.5387,1.5388,1.5373,1.538,1296800007.0
2008-10-09 12:41:00,1.5381,1.5381,1.5368,1.5379,1296800007.0
2008-10-09 12:42:00,1.5378,1.5379,1.5373,1.5373,1296800007.0
2008-10-09 12:43:00,1.5374,1.538,1.537,1.5373,1980000007.0
2008-10-09 12:44:00,1.5372,1.5389,1.537,1.5384,1980000007.0
2008-10-09 12:45:00,1.5387,1.5388,1.5382,1.5382,1980000007.0
2008-10-09 12:46:00,1.5383,1.539,1.5377,1.5386,1980000007.0
2008-10-09 12:47:00,1.5389,1.5392,1.53885,1.5389,1980000007.0
2008-10-09 12:48:00,1.5385,1.5386,1.538,1.5382,1673400012.0
2008-10-09 12:49:00,1.5383,1.5384,1.538,1.5381,1673400012.0
2008-10-09 12:50:00,1.5379,1.5383,1.5372,1.5373,1673400012.0
2008-10-09 12:51:00,1.5372,1.5377,1.5365,1.537,1673400012.0
2008-10-09 12:52:00,1.5369,1.5377,1.5368,1.5377,1673400012.0
2008-10-09 12:53:00,1.5376,1.5378,1.5349,1.5364,1673400012.0
2008-10-09 12:54:00,1.5363,1.5365,1.5358,1.5361,1673400012.0
2008-10-09 12:55:00,1.5364,1.5375,1.5361,1.5364,1673400012.0
2008-10-09 12:56:00,1.5368,1.5371,1.5364,1.5367,1673400012.0
2008-10-09 12:57:00,1.5368,1.5369,1.5359,1.5359,1673400012.0
2008-10-09 12:58:00,1.536,1.5384,1.5356,1.5384,1673400012.0
2008-10-09 12:59:00,1.5382,1.5395,1.5381,1.5395,1673400012.0
2008-10-09 13:00:00,1.5394,1.5395,1.5376,1.5382,1673400012.0
2008-10-09 13:01:00,1.5381,1.5381,1.5367,1.5371,1673400012.0
2008-10-09 13:02:00,1.5369,1.5374,1.5361,1.5373,1673400012.0
2008-10-09 13:03:00,1.53735,1.5376,1.5373,1.5374,1673400012.0
2008-10-09 13:04:00,1.53745,1.5376,1.5373,1.5373,1774000005.0
2008-10-09 13:05:00,1.5368,1.5368,1.5356,1.5357,2055499987.0
2008-10-09 13:06:00,1.5358,1.5371,1.5358,1.5368,2055499987.0
2008-10-09 13:07:00,1.5367,1.5371,1.5364,1.5367,2055499987.0
2008-10-09 13:08:00,1.5368,1.5375,1.5366,1.5373,2055499987.0
2008-10-09 13:09:00,1.5372,1.5384,1.5371,1.5384,2055499987.0
2008-10-09 13:10:00,1.5383,1.5383,1.5362,1.5367,2055499987.0
2008-10-09 13:11:00,1.5366,1.5367,1.535,1.5357,2055499987.0
2008-10-09 13:12:00,1.5355,1.536,1.5347,1.5353,2055499987.0
2008-10-09 13:13:00,1.5352,1.536,1.5349,1.5355,2055499987.0
2008-10-09 13:14:00,1.5356,1.5365,1.5352,1.5364,2055499987.0
2008-10-09 13:15:00,1.5363,1.5365,1.536,1.5361,2055499987.0
2008-10-09 13:16:00,1.536,1.5372,1.5359,1.5371,2055499987.0
2008-10-09 13:17:00,1.5372,1.5383,1.5365,1.5374,2055499987.0
2008-10-09 13:18:00,1.5373,1.5376,1.5364,1.537,2055499987.0
2008-10-09 13:19:00,1.5371,1.5387,1.5365,1.5385,2055499987.0
2008-10-09 13:20:00,1.5386,1.5402,1.538,1.5402,2055499987.0
2008-10-09 13:21:00,1.5403,1.5405,1.5395,1.54,2055499987.0
2008-10-09 13:22:00,1.5398,1.5401,1.5392,1.5394,2055499987.0
2008-10-09 13:23:00,1.5395,1.54,1.539,1.5398,2055499987.0
2008-10-09 13:24:00,1.5399,1.54,1.5392,1.5394,2055499987.0
2008-10-09 13:25:00,1.5395,1.541,1.5395,1.541,2055499987.0
2008-10-09 13:26:00,1.5409,1.5412,1.5395,1.5395,2055499987.0
2008-10-09 13:27:00,1.5394,1.5401,1.5394,1.5398,2055499987.0
2008-10-09 13:28:00,1.5399,1.5406,1.5398,1.5402,2055499987.0
2008-10-09 13:29:00,1.5403,1.5407,1.5389,1.5396,2055499987.0
2008-10-09 13:30:00,1.5397,1.5399,1.5385,1.5389,2055499987.0
2008-10-09 13:31:00,1.5388,1.5395,1.5388,1.5391,2055499987.0
2008-10-09 13:32:00,1.5392,1.5398,1.5391,1.5393,2055499987.0
2008-10-09 13:33:00,1.5392,1.5394,1.539,1.5391,2055499987.0
2008-10-09 13:34:00,1.5392,1.5393,1.5389,1.5393,2055499987.0
2008-10-09 13:35:00,1.5392,1.5394,1.5391,1.5393,2055499987.0
2008-10-09 13:36:00,1.5389,1.5397,1.5386,1.5396,2055499987.0
2008-10-09 13:37:00,1.5395,1.5419,1.5392,1.5409,2055499987.0
2008-10-09 13:38:00,1.541,1.5413,1.54,1.5401,2055499987.0
2008-10-09 13:39:00,1.5403,1.5407,1.5402,1.5404,2055499987.0
2008-10-09 13:40:00,1.5405,1.5412,1.5403,1.5412,2055499987.0
2008-10-09 13:41:00,1.5411,1.5412,1.5408,1.541,2055499987.0
2008-10-09 13:42:00,1.5411,1.5411,1.5407,1.5407,2055499987.0
2008-10-09 13:43:00,1.5406,1.5406,1.5395,1.5395,2055499987.0
2008-10-09 13:44:00,1.5394,1.5402,1.539,1.5401,2055499987.0
2008-10-09 13:45:00,1.5402,1.5403,1.5399,1.5402,2055499987.0
2008-10-09 13:46:00,1.5403,1.5404,1.54,1.5403,2055499987.0
2008-10-09 13:47:00,1.5402,1.5405,1.5399,1.5399,2055499987.0
2008-10-09 13:48:00,1.5402,1.5402,1.5393,1.5393,2055499987.0
2008-10-09 13:49:00,1.5394,1.5396,1.5387,1.5393,2055499987.0
2008-10-09 13:50:00,1.5396,1.53995,1.5396,1.5399,2055499987.0
2008-10-09 13:51:00,1.5394,1.5395,1.5381,1.5381,2144199983.0
2008-10-09 13:52:00,1.538,1.5382,1.5375,1.5377,2144199983.0
2008-10-09 13:53:00,1.5376,1.5379,1.5372,1.5376,2144199983.0
2008-10-09 13:54:00,1.5375,1.538,1.5375,1.5379,2144199983.0
2008-10-09 13:55:00,1.538,1.5381,1.5377,1.538,2144199983.0
2008-10-09 13:56:00,1.5382,1.5387,1.5382,1.5386,2144199983.0
2008-10-09 13:57:00,1.5387,1.5389,1.5386,1.5388,2144199983.0
2008-10-09 13:58:00,1.5387,1.5394,1.538,1.5394,2144199983.0
2008-10-09 13:59:00,1.5395,1.5399,1.5388,1.5393,2144199983.0
2008-10-09 14:00:00,1.5391,1.5395,1.5388,1.5389,2144199983.0
2008-10-09 14:01:00,1.5388,1.5389,1.5382,1.5383,2144199983.0
2008-10-09 14:02:00,1.5382,1.5386,1.5376,1.5379,2144199983.0
2008-10-09 14:03:00,1.5378,1.5382,1.5374,1.5378,2144199983.0
2008-10-09 14:04:00,1.5379,1.5391,1.5378,1.539,2144199983.0
2008-10-09 14:05:00,1.5391,1.5391,1.538,1.538,2144199983.0
2008-10-09 14:06:00,1.5379,1.5382,1.5375,1.5382,2144199983.0
2008-10-09 14:07:00,1.5383,1.5388,1.5382,1.5388,2144199983.0
2008-10-09 14:08:00,1.5389,1.5394,1.5387,1.5389,2144199983.0
2008-10-09 14:09:00,1.539,1.539,1.5382,1.5382,2144199983.0
2008-10-09 14:10:00,1.5381,1.5392,1.538,1.5385,2144199983.0
2008-10-09 14:11:00,1.5386,1.54,1.5384,1.54,2144199983.0
2008-10-09 14:12:00,1.5399,1.5406,1.5391,1.5394,2144199983.0
2008-10-09 14:13:00,1.5395,1.5396,1.5383,1.5384,2144199983.0
2008-10-09 14:14:00,1.5385,1.5394,1.5384,1.539,2144199983.0
2008-10-09 14:15:00,1.5389,1.54,1.5389,1.5398,2144199983.0
2008-10-09 14:16:00,1.5397,1.5408,1.5397,1.5406,2144199983.0
2008-10-09 14:17:00,1.5405,1.5408,1.54,1.5402,2144199983.0
2008-10-09 14:18:00,1.5403,1.5403,1.5396,1.5397,2144199983.0
2008-10-09 14:19:00,1.5398,1.5405,1.5398,1.5403,2144199983.0
2008-10-09 14:20:00,1.5402,1.541,1.5402,1.5408,2144199983.0
2008-10-09 14:21:00,1.5409,1.5415,1.5408,1.541,2144199983.0
2008-10-09 14:22:00,1.5408,1.5423,1.5407,1.5419,2144199983.0
2008-10-09 14:23:00,1.5418,1.5419,1.5412,1.5415,2144199983.0
2008-10-09 14:24:00,1.5416,1.5416,1.5409,1.541,2144199983.0
2008-10-09 14:25:00,1.5411,1.5415,1.54,1.5402,2144199983.0
2008-10-09 14:26:00,1.5403,1.5403,1.5397,1.5399,2144199983.0
2008-10-09 14:27:00,1.5401,1.5401,1.5386,1.5388,2144199983.0
2008-10-09 14:28:00,1.5389,1.5398,1.5388,1.5398,2144199983.0
2008-10-09 14:29:00,1.5394,1.5406,1.5393,1.5401,2144199983.0
2008-10-09 14:30:00,1.54,1.541,1.5397,1.5401,2144199983.0
2008-10-09 14:31:00,1.5402,1.5404,1.5392,1.5394,2144199983.0
2008-10-09 14:32:00,1.5393,1.5407,1.5387,1.5406,2144199983.0
2008-10-09 14:33:00,1.5405,1.5412,1.5401,1.541,2144199983.0
2008-10-09 14:34:00,1.5411,1.5411,1.5406,1.5409,2144199983.0
2008-10-09 14:35:00,1.541,1.5417,1.5408,1.5413,2144199983.0
2008-10-09 14:36:00,1.5412,1.5415,1.5404,1.5409,2144199983.0
2008-10-09 14:37:00,1.5413,1.5416,1.54,1.5404,2144199983.0
2008-10-09 14:38:00,1.5403,1.5408,1.5399,1.5405,2144199983.0
2008-10-09 14:39:00,1.5404,1.5405,1.5399,1.5401,2144199983.0
2008-10-09 14:40:00,1.5403,1.5404,1.5396,1.5397,2144199983.0
2008-10-09 14:41:00,1.5396,1.5403,1.5396,1.5398,2144199983.0
2008-10-09 14:42:00,1.5397,1.5398,1.5392,1.5393,2144199983.0
2008-10-09 14:43:00,1.5391,1.5394,1.5381,1.5381,2144199983.0
2008-10-09 14:44:00,1.538,1.5387,1.5378,1.5383,2144199983.0
2008-10-09 14:45:00,1.5384,1.5395,1.5384,1.5394,2144199983.0
2008-10-09 14:46:00,1.5393,1.5399,1.5392,1.5398,2144199983.0
2008-10-09 14:47:00,1.5399,1.5406,1.5399,1.5401,2144199983.0
2008-10-09 14:48:00,1.54,1.5401,1.5396,1.5399,2144199983.0
2008-10-09 14:49:00,1.5398,1.5398,1.5392,1.5394,2144199983.0
2008-10-09 14:50:00,1.5393,1.5406,1.5393,1.5397,2144199983.0
2008-10-09 14:51:00,1.5398,1.5408,1.5398,1.5405,2144199983.0
2008-10-09 14:52:00,1.5406,1.5413,1.5406,1.5408,2144199983.0
2008-10-09 14:53:00,1.5407,1.541,1.5394,1.5394,2144199983.0
2008-10-09 14:54:00,1.5395,1.5398,1.5387,1.5389,2144199983.0
2008-10-09 14:55:00,1.5388,1.5403,1.5387,1.5399,2144199983.0
2008-10-09 14:56:00,1.54,1.54,1.5385,1.5389,2144199983.0
2008-10-09 14:57:00,1.539,1.5396,1.5389,1.5389,2144199983.0
2008-10-09 14:58:00,1.539,1.5391,1.5381,1.5384,2144199983.0
2008-10-09 14:59:00,1.5383,1.5389,1.5379,1.5382,2144199983.0
2008-10-09 15:00:00,1.5381,1.5389,1.5378,1.5383,2144199983.0
2008-10-09 15:01:00,1.5384,1.5385,1.5377,1.538,2144199983.0
2008-10-09 15:02:00,1.5381,1.5386,1.5379,1.5386,2144199983.0
2008-10-09 15:03:00,1.5387,1.54,1.5387,1.5398,2144199983.0
2008-10-09 15:04:00,1.5397,1.5401,1.5394,1.5401,2144199983.0
2008-10-09 15:05:00,1.54,1.54,1.5393,1.5394,2144199983.0
2008-10-09 15:06:00,1.5393,1.5395,1.539,1.5394,2144199983.0
2008-10-09 15:07:00,1.5393,1.5394,1.539,1.539,2144199983.0
2008-10-09 15:08:00,1.5391,1.5393,1.5388,1.539,2144199983.0
2008-10-09 15:09:00,1.5391,1.5393,1.5388,1.539,2144199983.0
2008-10-09 15:10:00,1.5389,1.539,1.5383,1.539,2144199983.0
2008-10-09 15:11:00,1.5389,1.5391,1.5385,1.5385,2144199983.0
2008-10-09 15:12:00,1.5386,1.5391,1.5382,1.539,2144199983.0
2008-10-09 15:13:00,1.5389,1.5393,1.5388,1.5393,2144199983.0
2008-10-09 15:14:00,1.5394,1.5398,1.5394,1.5397,2144199983.0
2008-10-09 15:15:00,1.5398,1.5402,1.5395,1.5397,2144199983.0
2008-10-09 15:16:00,1.5396,1.5412,1.5396,1.5412,2144199983.0
2008-10-09 15:17:00,1.5417,1.542,1.5408,1.541,2144199983.0
2008-10-09 15:18:00,1.539,1.5399,1.5389,1.5398,2144199983.0
2008-10-09 15:19:00,1.5399,1.5401,1.539,1.5394,2144199983.0
2008-10-09 15:20:00,1.5397,1.54,1.5397,1.53975,2144199983.0
2008-10-09 15:21:00,1.5396,1.5396,1.5383,1.5384,1845299981.0
2008-10-09 15:22:00,1.5383,1.5391,1.5383,1.5388,1845299981.0
2008-10-09 15:23:00,1.5387,1.5388,1.5384,1.5386,1845299981.0
2008-10-09 15:24:00,1.5385,1.5396,1.5385,1.5393,1845299981.0
2008-10-09 15:25:00,1.5396,1.5401,1.5392,1.5397,1845299981.0
2008-10-09 15:26:00,1.5402,1.5416,1.5396,1.5411,1845299981.0
2008-10-09 15:27:00,1.541,1.5417,1.5406,1.541,1845299981.0
2008-10-09 15:28:00,1.5409,1.5416,1.5398,1.5399,1845299981.0
2008-10-09 15:29:00,1.54,1.5403,1.5389,1.5396,1845299981.0
2008-10-09 15:30:00,1.5395,1.54,1.5382,1.5386,1845299981.0
2008-10-09 15:31:00,1.5385,1.5399,1.5383,1.5394,1845299981.0
2008-10-09 15:32:00,1.5395,1.54,1.5391,1.5392,1845299981.0
2008-10-09 15:33:00,1.5393,1.5397,1.5387,1.539,1845299981.0
2008-10-09 15:34:00,1.5389,1.5389,1.5384,1.5385,1845299981.0
2008-10-09 15:35:00,1.5384,1.5388,1.5383,1.5387,1845299981.0
2008-10-09 15:36:00,1.5386,1.5389,1.5379,1.5386,1845299981.0
2008-10-09 15:37:00,1.5387,1.5387,1.5379,1.5379,1845299981.0
2008-10-09 15:38:00,1.538,1.5389,1.5378,1.5389,1845299981.0
2008-10-09 15:39:00,1.539,1.5397,1.5387,1.5397,1845299981.0
2008-10-09 15:40:00,1.5396,1.5411,1.5396,1.5411,1845299981.0
2008-10-09 15:41:00,1.5412,1.5412,1.5397,1.5409,1845299981.0
2008-10-09 15:42:00,1.5408,1.5412,1.5401,1.5401,1845299981.0
2008-10-09 15:43:00,1.5402,1.5418,1.5401,1.5415,1845299981.0
2008-10-09 15:44:00,1.5414,1.5415,1.5403,1.5403,1845299981.0
2008-10-09 15:45:00,1.5404,1.5411,1.5404,1.5407,1845299981.0
2008-10-09 15:46:00,1.5406,1.5414,1.5404,1.541,1845299981.0
2008-10-09 15:47:00,1.5411,1.5417,1.5406,1.5414,1845299981.0
2008-10-09 15:48:00,1.5413,1.5417,1.5411,1.5414,1845299981.0
2008-10-09 15:49:00,1.5415,1.5427,1.5414,1.5425,1845299981.0
2008-10-09 15:50:00,1.5426,1.5434,1.5424,1.5427,1845299981.0
2008-10-09 15:51:00,1.5429,1.5435,1.5428,1.5433,1845299981.0
2008-10-09 15:52:00,1.5434,1.5434,1.5428,1.5432,1845299981.0
2008-10-09 15:53:00,1.5433,1.5434,1.542,1.5423,1845299981.0
2008-10-09 15:54:00,1.5424,1.5425,1.5416,1.5423,1845299981.0
2008-10-09 15:55:00,1.5422,1.5438,1.5422,1.5432,1845299981.0
2008-10-09 15:56:00,1.5433,1.5437,1.5422,1.5424,1845299981.0
2008-10-09 15:57:00,1.5425,1.5428,1.5422,1.5425,1845299981.0
2008-10-09 15:58:00,1.5424,1.5425,1.542,1.5421,1845299981.0
2008-10-09 15:59:00,1.5422,1.5431,1.5417,1.5428,1845299981.0
2008-10-09 16:00:00,1.5427,1.5428,1.541,1.5416,1845299981.0
2008-10-09 16:01:00,1.5417,1.5447,1.5417,1.5439,1845299981.0
2008-10-09 16:02:00,1.5441,1.5446,1.5433,1.5445,1845299981.0
2008-10-09 16:03:00,1.5444,1.5463,1.5441,1.5458,1845299981.0
2008-10-09 16:04:00,1.5459,1.5464,1.5455,1.5457,1845299981.0
2008-10-09 16:05:00,1.5458,1.5465,1.5455,1.5465,1845299981.0
2008-10-09 16:06:00,1.5464,1.5467,1.5457,1.5464,1845299981.0
2008-10-09 16:07:00,1.5463,1.5469,1.5461,1.5462,1845299981.0
2008-10-09 16:08:00,1.5464,1.5474,1.5463,1.5471,1845299981.0
2008-10-09 16:09:00,1.5469,1.5473,1.5454,1.5456,1845299981.0
2008-10-09 16:10:00,1.5455,1.5461,1.5441,1.5445,1845299981.0
2008-10-09 16:11:00,1.5444,1.5448,1.5436,1.5436,1845299981.0
2008-10-09 16:12:00,1.5437,1.5447,1.5437,1.5446,1845299981.0
2008-10-09 16:13:00,1.5448,1.5451,1.5444,1.545,1845299981.0
2008-10-09 16:14:00,1.5452,1.5461,1.5449,1.5452,1845299981.0
2008-10-09 16:15:00,1.5453,1.5456,1.5443,1.5444,1845299981.0
2008-10-09 16:16:00,1.5445,1.5449,1.5442,1.5448,1845299981.0
2008-10-09 16:17:00,1.5449,1.5451,1.5442,1.5446,1845299981.0
2008-10-09 16:18:00,1.5448,1.5454,1.5446,1.5451,1845299981.0
2008-10-09 16:19:00,1.5452,1.5466,1.5452,1.5461,1845299981.0
2008-10-09 16:20:00,1.5459,1.5468,1.5456,1.5468,1845299981.0
2008-10-09 16:21:00,1.5469,1.5476,1.5466,1.5472,1845299981.0
2008-10-09 16:22:00,1.5471,1.5478,1.5463,1.5472,1845299981.0
2008-10-09 16:23:00,1.547,1.5482,1.547,1.5478,1845299981.0
2008-10-09 16:24:00,1.5479,1.5481,1.547,1.5472,1845299981.0
2008-10-09 16:25:00,1.5473,1.5486,1.5472,1.5478,1845299981.0
2008-10-09 16:26:00,1.5481,1.5484,1.5468,1.5471,1845299981.0
2008-10-09 16:27:00,1.547,1.5473,1.5457,1.5459,1845299981.0
2008-10-09 16:28:00,1.5462,1.5467,1.5459,1.5466,1845299981.0
2008-10-09 16:29:00,1.5467,1.5473,1.5463,1.547,1845299981.0
2008-10-09 16:30:00,1.5469,1.5483,1.5468,1.5473,1845299981.0
2008-10-09 16:31:00,1.5474,1.5477,1.547,1.5471,1845299981.0
2008-10-09 16:32:00,1.547,1.5477,1.5469,1.5472,1845299981.0
2008-10-09 16:33:00,1.5473,1.5478,1.5468,1.5477,1845299981.0
2008-10-09 16:34:00,1.5476,1.5487,1.5476,1.5477,1845299981.0
2008-10-09 16:35:00,1.5478,1.5487,1.5476,1.5487,1845299981.0
2008-10-09 16:36:00,1.5486,1.5489,1.5482,1.5484,1845299981.0
2008-10-09 16:37:00,1.5485,1.5488,1.5478,1.5488,1845299981.0
2008-10-09 16:38:00,1.5487,1.5491,1.5477,1.5482,1845299981.0
2008-10-09 16:39:00,1.5483,1.5492,1.5483,1.5489,1845299981.0
2008-10-09 16:40:00,1.549,1.5498,1.549,1.5491,1845299981.0
2008-10-09 16:41:00,1.5494,1.5494,1.5485,1.5491,1845299981.0
2008-10-09 16:42:00,1.5489,1.5492,1.5486,1.5488,1845299981.0
2008-10-09 16:43:00,1.5487,1.5488,1.5473,1.5479,1845299981.0
2008-10-09 16:44:00,1.5478,1.5494,1.5478,1.549,1845299981.0
2008-10-09 16:45:00,1.5491,1.5503,1.5482,1.5503,1845299981.0
2008-10-09 16:46:00,1.5501,1.5501,1.5486,1.5487,1845299981.0
2008-10-09 16:47:00,1.5486,1.5495,1.5481,1.5493,1845299981.0
2008-10-09 16:48:00,1.5492,1.5492,1.5472,1.5472,1845299981.0
2008-10-09 16:49:00,1.5471,1.5483,1.5465,1.5475,1845299981.0
2008-10-09 16:50:00,1.5476,1.5478,1.5473,1.5477,1845299981.0
2008-10-09 16:51:00,1.5478,1.5494,1.5478,1.5494,1845299981.0
2008-10-09 16:52:00,1.5492,1.5504,1.5489,1.5501,1845299981.0
2008-10-09 16:53:00,1.5499,1.5512,1.5499,1.5512,1845299981.0
2008-10-09 16:54:00,1.5511,1.5515,1.5508,1.5513,1845299981.0
2008-10-09 16:55:00,1.5512,1.5524,1.5509,1.5518,1845299981.0
2008-10-09 16:56:00,1.5517,1.5535,1.5517,1.5535,1845299981.0
2008-10-09 16:57:00,1.5536,1.5543,1.5532,1.5539,1845299981.0
2008-10-09 16:58:00,1.5537,1.555,1.5536,1.555,1845299981.0
2008-10-09 16:59:00,1.5549,1.5573,1.5546,1.5572,1845299981.0
2008-10-09 17:00:00,1.5574,1.5599,1.5574,1.5582,1845299981.0
2008-10-09 17:01:00,1.5581,1.5593,1.558,1.5587,1845299981.0
2008-10-09 17:02:00,1.5586,1.5636,1.5586,1.5626,1845299981.0
2008-10-09 17:03:00,1.5627,1.564,1.5618,1.5619,1845299981.0
2008-10-09 17:04:00,1.5618,1.5675,1.5617,1.567,1845299981.0
2008-10-09 17:05:00,1.5668,1.5675,1.5643,1.5653,1845299981.0
2008-10-09 17:06:00,1.5654,1.5657,1.5645,1.5653,1845299981.0
2008-10-09 17:07:00,1.5654,1.5686,1.5654,1.5673,1845299981.0
2008-10-09 17:08:00,1.5674,1.5675,1.5658,1.5658,1845299981.0
2008-10-09 17:09:00,1.5657,1.5659,1.5638,1.5644,1845299981.0
2008-10-09 17:10:00,1.5643,1.5644,1.5625,1.5636,1845299981.0
2008-10-09 17:11:00,1.5639,1.5649,1.5634,1.5638,1845299981.0
2008-10-09 17:12:00,1.5639,1.5642,1.5624,1.5629,1845299981.0
2008-10-09 17:13:00,1.563,1.5633,1.5614,1.5615,1845299981.0
2008-10-09 17:14:00,1.5616,1.5631,1.5613,1.5626,1845299981.0
2008-10-09 17:15:00,1.5627,1.5639,1.5619,1.5623,1845299981.0
2008-10-09 17:16:00,1.5619,1.5629,1.5614,1.5622,1845299981.0
2008-10-09 17:17:00,1.562,1.5625,1.5619,1.5623,1845299981.0
2008-10-09 17:18:00,1.5622,1.5629,1.5619,1.5624,1845299981.0
2008-10-09 17:19:00,1.5623,1.5626,1.5613,1.5623,1845299981.0
2008-10-09 17:20:00,1.5622,1.5625,1.5613,1.5623,1845299981.0
2008-10-09 17:21:00,1.5622,1.563,1.5619,1.5628,1845299981.0
2008-10-09 17:22:00,1.5627,1.5637,1.5625,1.5634,1845299981.0
2008-10-09 17:23:00,1.5635,1.564,1.5633,1.5636,1845299981.0
2008-10-09 17:24:00,1.5637,1.5643,1.5631,1.5631,1845299981.0
2008-10-09 17:25:00,1.563,1.5648,1.563,1.5635,1845299981.0
2008-10-09 17:26:00,1.5633,1.5646,1.5632,1.5639,1845299981.0
2008-10-09 17:27:00,1.5642,1.5645,1.5628,1.5633,1845299981.0
2008-10-09 17:28:00,1.5632,1.5647,1.5631,1.5647,1845299981.0
2008-10-09 17:29:00,1.5646,1.5646,1.5634,1.5637,1845299981.0
2008-10-09 17:30:00,1.5634,1.5635,1.5625,1.563,1845299981.0
2008-10-09 17:31:00,1.5628,1.5646,1.5626,1.564,1845299981.0
2008-10-09 17:32:00,1.5643,1.5655,1.5639,1.5648,1845299981.0
2008-10-09 17:33:00,1.5647,1.5647,1.5637,1.5639,1845299981.0
2008-10-09 17:34:00,1.564,1.5644,1.5634,1.5642,1845299981.0
2008-10-09 17:35:00,1.5645,1.5653,1.5639,1.5648,1845299981.0
2008-10-09 17:36:00,1.5647,1.5649,1.5644,1.5646,1845299981.0
2008-10-09 17:37:00,1.5647,1.5653,1.5644,1.565,1845299981.0
2008-10-09 17:38:00,1.5649,1.5651,1.5642,1.5647,1845299981.0
2008-10-09 17:39:00,1.5649,1.5655,1.5638,1.5642,1845299981.0
2008-10-09 17:40:00,1.5644,1.5648,1.5642,1.5645,1845299981.0
2008-10-09 17:41:00,1.5646,1.5647,1.5638,1.5638,1845299981.0
2008-10-09 17:42:00,1.5637,1.565,1.5637,1.5649,1845299981.0
2008-10-09 17:43:00,1.5651,1.5658,1.5647,1.5647,1845299981.0
2008-10-09 17:44:00,1.5648,1.5653,1.5643,1.5651,1845299981.0
2008-10-09 17:45:00,1.5653,1.5658,1.5647,1.5656,1845299981.0
2008-10-09 17:46:00,1.5655,1.566,1.5649,1.5653,1845299981.0
2008-10-09 17:47:00,1.5654,1.5658,1.565,1.5655,1845299981.0
2008-10-09 17:48:00,1.5654,1.5662,1.5651,1.5662,1845299981.0
2008-10-09 17:49:00,1.5663,1.5666,1.5657,1.5664,1845299981.0
2008-10-09 17:50:00,1.5665,1.568,1.5665,1.567,1845299981.0
2008-10-09 17:51:00,1.5671,1.5673,1.5664,1.5665,1845299981.0
2008-10-09 17:52:00,1.5663,1.5666,1.565,1.5656,1845299981.0
2008-10-09 17:53:00,1.5655,1.5657,1.565,1.5652,1845299981.0
2008-10-09 17:54:00,1.5651,1.5675,1.5651,1.5672,1845299981.0
2008-10-09 17:55:00,1.5671,1.5683,1.5669,1.5677,1845299981.0
2008-10-09 17:56:00,1.5678,1.5678,1.5663,1.5665,1845299981.0
2008-10-09 17:57:00,1.5666,1.5672,1.5663,1.5669,1845299981.0
2008-10-09 17:58:00,1.567,1.568,1.567,1.5675,1845299981.0
2008-10-09 17:59:00,1.5676,1.5678,1.5663,1.5664,1845299981.0
2008-10-09 18:00:00,1.5663,1.5675,1.5663,1.5675,1845299981.0
2008-10-09 18:01:00,1.5674,1.5674,1.566,1.566,1845299981.0
2008-10-09 18:02:00,1.5662,1.5665,1.566,1.566,1845299981.0
2008-10-09 18:03:00,1.5659,1.5659,1.5639,1.5642,1845299981.0
2008-10-09 18:04:00,1.564,1.5645,1.5628,1.5628,1845299981.0
2008-10-09 18:05:00,1.5629,1.5634,1.5626,1.5627,1845299981.0
2008-10-09 18:06:00,1.5626,1.5637,1.5623,1.563,1845299981.0
2008-10-09 18:07:00,1.5631,1.5637,1.563,1.5635,1845299981.0
2008-10-09 18:08:00,1.5634,1.5637,1.5625,1.5635,1845299981.0
2008-10-09 18:09:00,1.5636,1.5636,1.5628,1.5629,1845299981.0
2008-10-09 18:10:00,1.5628,1.5631,1.5621,1.5621,1845299981.0
2008-10-09 18:11:00,1.5622,1.5626,1.5617,1.5624,1845299981.0
2008-10-09 18:12:00,1.5623,1.5627,1.5622,1.5627,1845299981.0
2008-10-09 18:13:00,1.5626,1.5635,1.5624,1.5631,1845299981.0
2008-10-09 18:14:00,1.5632,1.5632,1.5626,1.5628,1845299981.0
2008-10-09 18:15:00,1.5633,1.5638,1.5624,1.5627,1845299981.0
2008-10-09 18:16:00,1.5626,1.5631,1.5619,1.5629,1845299981.0
2008-10-09 18:17:00,1.5631,1.5643,1.5629,1.5637,1845299981.0
2008-10-09 18:18:00,1.5636,1.5654,1.5634,1.5647,1845299981.0
2008-10-09 18:19:00,1.565,1.565,1.5637,1.5647,1845299981.0
2008-10-09 18:20:00,1.5648,1.5658,1.5645,1.5656,1845299981.0
2008-10-09 18:21:00,1.5657,1.5657,1.5651,1.5652,1845299981.0
2008-10-09 18:22:00,1.5654,1.5656,1.5647,1.5648,1845299981.0
2008-10-09 18:23:00,1.5647,1.5658,1.5644,1.5656,1845299981.0
2008-10-09 18:24:00,1.5655,1.5657,1.5653,1.5656,1845299981.0
2008-10-09 18:25:00,1.5654,1.5657,1.565,1.5655,1845299981.0
2008-10-09 18:26:00,1.5656,1.5656,1.5645,1.5649,1845299981.0
2008-10-09 18:27:00,1.565,1.565,1.5635,1.5636,1845299981.0
2008-10-09 18:28:00,1.5635,1.564,1.5635,1.5638,1845299981.0
2008-10-09 18:29:00,1.5639,1.5646,1.5639,1.5645,1845299981.0
2008-10-09 18:30:00,1.5644,1.5651,1.5644,1.5649,1845299981.0
2008-10-09 18:31:00,1.5649,1.56495,1.5645,1.5645,1845299981.0
2008-10-09 18:32:00,1.564,1.5646,1.5638,1.5645,2027099973.0
2008-10-09 18:33:00,1.5646,1.565,1.5639,1.5639,2027099973.0
2008-10-09 18:34:00,1.5641,1.5645,1.5639,1.5643,2027099973.0
2008-10-09 18:35:00,1.5642,1.5648,1.5642,1.5648,2027099973.0
2008-10-09 18:36:00,1.5649,1.5649,1.5644,1.5645,2027099973.0
2008-10-09 18:37:00,1.5645,1.565,1.5645,1.5647,2027099973.0
2008-10-09 18:38:00,1.5645,1.5645,1.564,1.564,1526500000.0
2008-10-09 18:39:00,1.5641,1.5644,1.5639,1.5644,1526500000.0
2008-10-09 18:40:00,1.5645,1.5648,1.5644,1.5646,1526500000.0
2008-10-09 18:41:00,1.5644,1.5647,1.5643,1.5644,1526500000.0
2008-10-09 18:42:00,1.5645,1.5648,1.5635,1.5641,1526500000.0
2008-10-09 18:43:00,1.5642,1.5656,1.5642,1.5656,1526500000.0
2008-10-09 18:44:00,1.5657,1.5657,1.5645,1.5647,1526500000.0
2008-10-09 18:45:00,1.5648,1.5648,1.5643,1.5643,1526500000.0
2008-10-09 18:46:00,1.5641,1.5643,1.5638,1.5643,1526500000.0
2008-10-09 18:47:00,1.5642,1.5642,1.5628,1.5633,1526500000.0
2008-10-09 18:48:00,1.5632,1.564,1.5632,1.5639,1526500000.0
2008-10-09 18:49:00,1.564,1.5645,1.563,1.5637,1526500000.0
2008-10-09 18:50:00,1.5636,1.5643,1.5633,1.5642,1526500000.0
2008-10-09 18:51:00,1.5643,1.5644,1.5634,1.5639,1526500000.0
2008-10-09 18:52:00,1.564,1.5648,1.5637,1.5648,1526500000.0
2008-10-09 18:53:00,1.5641,1.5644,1.5638,1.5643,1526500000.0
2008-10-09 18:54:00,1.5642,1.5647,1.5625,1.5628,1526500000.0
2008-10-09 18:55:00,1.5626,1.5633,1.5626,1.563,1526500000.0
2008-10-09 18:56:00,1.5629,1.563,1.5619,1.5623,1526500000.0
2008-10-09 18:57:00,1.5622,1.5622,1.5615,1.5618,1526500000.0
2008-10-09 18:58:00,1.562,1.562,1.5613,1.5616,1526500000.0
2008-10-09 18:59:00,1.5615,1.5619,1.5609,1.5614,1526500000.0
2008-10-09 19:00:00,1.5615,1.5616,1.5606,1.5607,1526500000.0
2008-10-09 19:01:00,1.5606,1.5614,1.5606,1.5613,1526500000.0
2008-10-09 19:02:00,1.5612,1.5616,1.5612,1.5615,1526500000.0
2008-10-09 19:03:00,1.5614,1.5621,1.5613,1.562,1526500000.0
2008-10-09 19:04:00,1.5618,1.562,1.5615,1.5615,1526500000.0
2008-10-09 19:05:00,1.5616,1.5621,1.5616,1.5617,1526500000.0
2008-10-09 19:06:00,1.5618,1.5622,1.5617,1.5617,1526500000.0
2008-10-09 19:07:00,1.5618,1.5627,1.5618,1.5626,1526500000.0
2008-10-09 19:08:00,1.5624,1.5626,1.562,1.5625,1526500000.0
2008-10-09 19:09:00,1.5624,1.5625,1.5617,1.5619,1526500000.0
2008-10-09 19:10:00,1.562,1.5622,1.5617,1.5618,1526500000.0
2008-10-09 19:11:00,1.5619,1.5621,1.5616,1.5617,1526500000.0
2008-10-09 19:12:00,1.5619,1.5628,1.5617,1.5626,1526500000.0
2008-10-09 19:13:00,1.5627,1.5631,1.5625,1.5626,1526500000.0
2008-10-09 19:14:00,1.5627,1.563,1.5626,1.5627,1526500000.0
2008-10-09 19:15:00,1.5628,1.5632,1.5627,1.5629,1526500000.0
2008-10-09 19:16:00,1.563,1.5632,1.5627,1.563,1526500000.0
2008-10-09 19:17:00,1.5629,1.5629,1.5626,1.5627,1526500000.0
2008-10-09 19:18:00,1.5628,1.563,1.5626,1.5628,1526500000.0
2008-10-09 19:19:00,1.5628,1.5628,1.5628,1.5628,1526500000.0
2008-10-09 19:20:00,1.5624,1.5624,1.5617,1.5622,1110200002.0
2008-10-09 19:21:00,1.5623,1.5636,1.5623,1.563,1110200002.0
2008-10-09 19:22:00,1.5628,1.5645,1.5628,1.5637,1110200002.0
2008-10-09 19:23:00,1.5638,1.5638,1.5629,1.5635,1110200002.0
2008-10-09 19:24:00,1.56335,1.5637,1.5633,1.5636,1110200002.0
2008-10-09 19:25:00,1.5637,1.5637,1.5631,1.5631,1448300004.0
2008-10-09 19:26:00,1.5632,1.5633,1.5628,1.563,1448300004.0
2008-10-09 19:27:00,1.5631,1.5636,1.563,1.5632,1448300004.0
2008-10-09 19:28:00,1.5633,1.5633,1.5626,1.5629,1448300004.0
2008-10-09 19:29:00,1.563,1.5633,1.5627,1.5633,1448300004.0
2008-10-09 19:30:00,1.5634,1.5636,1.5629,1.5633,1448300004.0
2008-10-09 19:31:00,1.5632,1.5635,1.5627,1.5634,1448300004.0
2008-10-09 19:32:00,1.5635,1.5645,1.5635,1.564,1448300004.0
2008-10-09 19:33:00,1.5642,1.5645,1.5638,1.5645,1448300004.0
2008-10-09 19:34:00,1.5646,1.5648,1.5645,1.5648,1448300004.0
2008-10-09 19:35:00,1.5647,1.5649,1.5643,1.5645,1448300004.0
2008-10-09 19:36:00,1.5647,1.5648,1.5645,1.5646,1448300004.0
2008-10-09 19:37:00,1.5645,1.5647,1.5642,1.5645,1448300004.0
2008-10-09 19:38:00,1.5644,1.5649,1.5642,1.5646,1448300004.0
2008-10-09 19:39:00,1.5647,1.5648,1.5639,1.5641,1448300004.0
2008-10-09 19:40:00,1.5643,1.5657,1.5643,1.5657,1448300004.0
2008-10-09 19:41:00,1.5656,1.566,1.5654,1.5659,1448300004.0
2008-10-09 19:42:00,1.5658,1.5661,1.5656,1.5657,1448300004.0
2008-10-09 19:43:00,1.5658,1.5659,1.5656,1.5658,1448300004.0
2008-10-09 19:44:00,1.5659,1.566,1.5658,1.566,1448300004.0
2008-10-09 19:45:00,1.5661,1.568,1.5661,1.568,1448300004.0
2008-10-09 19:46:00,1.5679,1.5687,1.5678,1.5685,1448300004.0
2008-10-09 19:47:00,1.5683,1.5684,1.567,1.5672,1448300004.0
2008-10-09 19:48:00,1.5673,1.5682,1.5673,1.5673,1448300004.0
2008-10-09 19:49:00,1.5671,1.5678,1.5671,1.5676,1448300004.0
2008-10-09 19:50:00,1.5675,1.5676,1.5667,1.5667,1448300004.0
2008-10-09 19:51:00,1.5666,1.5672,1.566,1.5665,1448300004.0
2008-10-09 19:52:00,1.5666,1.5669,1.5665,1.5666,1448300004.0
2008-10-09 19:53:00,1.5668,1.5669,1.566,1.566,1448300004.0
2008-10-09 19:54:00,1.5661,1.5662,1.5654,1.5654,1448300004.0
2008-10-09 19:55:00,1.5655,1.5657,1.5649,1.5657,1448300004.0
2008-10-09 19:56:00,1.5656,1.5656,1.5649,1.5649,1448300004.0
2008-10-09 19:57:00,1.565,1.5652,1.5644,1.5646,1448300004.0
2008-10-09 19:58:00,1.5647,1.565,1.5642,1.5646,1448300004.0
2008-10-09 19:59:00,1.5645,1.5648,1.5643,1.5645,1448300004.0
2008-10-09 20:00:00,1.5646,1.5648,1.5644,1.5646,1448300004.0
2008-10-09 20:01:00,1.5647,1.5651,1.5646,1.5651,1448300004.0
2008-10-09 20:02:00,1.565,1.5651,1.5646,1.5651,1448300004.0
2008-10-09 20:03:00,1.5647,1.5648,1.5644,1.5647,1448300004.0
2008-10-09 20:04:00,1.5649,1.5653,1.5642,1.5642,1448300004.0
2008-10-09 20:05:00,1.5643,1.5644,1.5639,1.5642,1448300004.0
2008-10-09 20:06:00,1.5643,1.5643,1.5639,1.564,1448300004.0
2008-10-09 20:07:00,1.5639,1.5639,1.5629,1.563,1448300004.0
2008-10-09 20:08:00,1.5629,1.5636,1.5627,1.5634,1448300004.0
2008-10-09 20:09:00,1.5633,1.5635,1.5628,1.5635,1448300004.0
2008-10-09 20:10:00,1.5636,1.5639,1.563,1.5638,1448300004.0
2008-10-09 20:11:00,1.5639,1.5642,1.5635,1.564,1448300004.0
2008-10-09 20:12:00,1.5642,1.5643,1.5636,1.5638,1448300004.0
2008-10-09 20:13:00,1.5639,1.5642,1.5633,1.5641,1448300004.0
2008-10-09 20:14:00,1.56435,1.56435,1.564,1.564,1448300004.0
2008-10-09 20:15:00,1.5634,1.5637,1.5633,1.5635,2128399989.0
2008-10-09 20:16:00,1.564,1.564,1.56305,1.5633,2128399989.0
2008-10-09 20:17:00,1.5631,1.5636,1.5627,1.5633,1332299993.0
2008-10-09 20:18:00,1.5632,1.5632,1.5613,1.5618,1332299993.0
2008-10-09 20:19:00,1.5619,1.5628,1.5619,1.5621,1332299993.0
2008-10-09 20:20:00,1.5622,1.5629,1.5621,1.5624,1332299993.0
2008-10-09 20:21:00,1.5625,1.5625,1.5617,1.5617,1332299993.0
2008-10-09 20:22:00,1.5618,1.5621,1.5616,1.5621,1332299993.0
2008-10-09 20:23:00,1.5623,1.5623,1.5616,1.5617,1332299993.0
2008-10-09 20:24:00,1.5616,1.5619,1.5614,1.5617,1332299993.0
2008-10-09 20:25:00,1.5618,1.5623,1.5617,1.5621,1332299993.0
2008-10-09 20:26:00,1.56215,1.56225,1.56195,1.56225,1332299993.0
2008-10-09 20:27:00,1.562,1.5633,1.562,1.563,1188899995.0
2008-10-09 20:28:00,1.5629,1.5633,1.5627,1.563,1188899995.0
2008-10-09 20:29:00,1.5629,1.5631,1.5628,1.5629,1188899995.0
2008-10-09 20:30:00,1.5628,1.5629,1.5623,1.5623,1188899995.0
2008-10-09 20:31:00,1.5624,1.563,1.5623,1.5629,1188899995.0
2008-10-09 20:32:00,1.563,1.5631,1.5625,1.5625,1188899995.0
2008-10-09 20:33:00,1.5624,1.5625,1.562,1.562,1188899995.0
2008-10-09 20:34:00,1.5621,1.5623,1.5614,1.5618,1188899995.0
2008-10-09 20:35:00,1.5617,1.5626,1.5616,1.5625,1188899995.0
2008-10-09 20:36:00,1.5627,1.5632,1.5625,1.5631,1188899995.0
2008-10-09 20:37:00,1.563,1.5632,1.5628,1.5629,1188899995.0
2008-10-09 20:38:00,1.563,1.5635,1.5629,1.5634,1188899995.0
2008-10-09 20:39:00,1.5633,1.5633,1.5628,1.5632,1188899995.0
2008-10-09 20:40:00,1.5628,1.564,1.5628,1.5639,1188899995.0
2008-10-09 20:41:00,1.5638,1.5642,1.5627,1.5632,1188899995.0
2008-10-09 20:42:00,1.5631,1.5636,1.5618,1.5623,1188899995.0
2008-10-09 20:43:00,1.5622,1.5624,1.5618,1.5623,1188899995.0
2008-10-09 20:44:00,1.5622,1.5622,1.5605,1.5606,1188899995.0
2008-10-09 20:45:00,1.5607,1.5615,1.5607,1.5614,1188899995.0
2008-10-09 20:46:00,1.5615,1.5618,1.5615,1.5616,1188899995.0
2008-10-09 20:47:00,1.5617,1.5632,1.5615,1.5618,1188899995.0
2008-10-09 20:48:00,1.5615,1.5623,1.5614,1.5618,1188899995.0
2008-10-09 20:49:00,1.5617,1.5626,1.5615,1.5618,1188899995.0
2008-10-09 20:50:00,1.5617,1.5623,1.5617,1.5622,1188899995.0
2008-10-09 20:51:00,1.5623,1.5628,1.562,1.5622,1188899995.0
2008-10-09 20:52:00,1.5624,1.5627,1.5618,1.562,1188899995.0
2008-10-09 20:53:00,1.5619,1.563,1.5616,1.5625,1188899995.0
2008-10-09 20:54:00,1.5624,1.563,1.562,1.5625,1188899995.0
2008-10-09 20:55:00,1.5624,1.5635,1.5624,1.5632,1188899995.0
2008-10-09 20:56:00,1.563,1.563,1.5624,1.5626,1188899995.0
2008-10-09 20:57:00,1.5625,1.5627,1.5618,1.5619,1188899995.0
2008-10-09 20:58:00,1.562,1.5626,1.5617,1.5619,1188899995.0
2008-10-09 20:59:00,1.5623,1.5623,1.5618,1.5619,1188899995.0
2008-10-09 21:00:00,1.5618,1.5625,1.5617,1.5622,1188899995.0
2008-10-09 21:01:00,1.5623,1.5626,1.5616,1.5624,1188899995.0
2008-10-09 21:02:00,1.5622,1.5645,1.5617,1.5645,1188899995.0
2008-10-09 21:03:00,1.5643,1.5648,1.5628,1.5636,1188899995.0
2008-10-09 21:04:00,1.5638,1.5638,1.5623,1.5632,1188899995.0
2008-10-09 21:05:00,1.5633,1.5635,1.5619,1.5633,1188899995.0
2008-10-09 21:06:00,1.5632,1.5639,1.563,1.5639,1188899995.0
2008-10-09 21:07:00,1.5634,1.5643,1.5619,1.5619,1188899995.0
2008-10-09 21:08:00,1.5623,1.5634,1.5622,1.5622,1188899995.0
2008-10-09 21:09:00,1.5623,1.5632,1.5619,1.5622,1188899995.0
2008-10-09 21:10:00,1.5619,1.5635,1.5619,1.5635,1188899995.0
2008-10-09 21:11:00,1.5632,1.5637,1.5625,1.5632,1188899995.0
2008-10-09 21:12:00,1.5633,1.5636,1.5622,1.5622,1188899995.0
2008-10-09 21:13:00,1.5619,1.5632,1.5619,1.562,1188899995.0
2008-10-09 21:14:00,1.5622,1.5638,1.5622,1.5629,1188899995.0
2008-10-09 21:15:00,1.563,1.5639,1.5628,1.5635,1188899995.0
2008-10-09 21:16:00,1.5636,1.5638,1.5628,1.5628,1188899995.0
2008-10-09 21:17:00,1.5629,1.5632,1.5614,1.5618,1188899995.0
2008-10-09 21:18:00,1.5619,1.562,1.5613,1.5616,1188899995.0
2008-10-09 21:19:00,1.5618,1.5619,1.5608,1.561,1188899995.0
2008-10-09 21:20:00,1.5608,1.5615,1.5599,1.5614,1188899995.0
2008-10-09 21:21:00,1.5611,1.5615,1.5608,1.5615,1188899995.0
2008-10-09 21:22:00,1.5616,1.5633,1.5611,1.5611,1188899995.0
2008-10-09 21:23:00,1.561,1.562,1.5608,1.5615,1188899995.0
2008-10-09 21:24:00,1.5616,1.5628,1.5615,1.5622,1188899995.0
2008-10-09 21:25:00,1.5619,1.5633,1.5612,1.5633,1188899995.0
2008-10-09 21:26:00,1.5632,1.5637,1.5629,1.563,1188899995.0
2008-10-09 21:27:00,1.5628,1.5633,1.5623,1.5625,1188899995.0
2008-10-09 21:28:00,1.5626,1.5628,1.5624,1.5624,1188899995.0
2008-10-09 21:29:00,1.5625,1.5627,1.5615,1.5627,1188899995.0
2008-10-09 21:30:00,1.5622,1.5628,1.5614,1.5616,1188899995.0
2008-10-09 21:31:00,1.5617,1.5617,1.5599,1.5599,1188899995.0
2008-10-09 21:32:00,1.5596,1.5617,1.5596,1.5599,1188899995.0
2008-10-09 21:33:00,1.56,1.5605,1.5595,1.56,1188899995.0
2008-10-09 21:34:00,1.5602,1.5608,1.5595,1.5595,1188899995.0
2008-10-09 21:35:00,1.5605,1.5606,1.5603,1.5605,1188899995.0
2008-10-09 21:36:00,1.5603,1.5611,1.5599,1.5609,1595500002.0
2008-10-09 21:37:00,1.5608,1.5618,1.5605,1.5613,1595500002.0
2008-10-09 21:38:00,1.5614,1.5615,1.5607,1.561,1595500002.0
2008-10-09 21:39:00,1.5611,1.5618,1.5611,1.5617,1595500002.0
2008-10-09 21:40:00,1.5616,1.5616,1.5613,1.56135,1595500002.0
2008-10-09 21:41:00,1.5611,1.5611,1.5603,1.5605,1353700014.0
2008-10-09 21:42:00,1.5607,1.5619,1.5603,1.5612,1353700014.0
2008-10-09 21:43:00,1.5613,1.5625,1.5612,1.562,1353700014.0
2008-10-09 21:44:00,1.5623,1.5623,1.561,1.561,1353700014.0
2008-10-09 21:45:00,1.5611,1.5611,1.5604,1.5607,1353700014.0
2008-10-09 21:46:00,1.5608,1.5608,1.5599,1.5602,1353700014.0
2008-10-09 21:47:00,1.56,1.5613,1.56,1.5613,1353700014.0
2008-10-09 21:48:00,1.5615,1.5624,1.5602,1.5605,1353700014.0
2008-10-09 21:49:00,1.5606,1.5609,1.5598,1.5598,1353700014.0
2008-10-09 21:50:00,1.5599,1.5605,1.5595,1.5595,1353700014.0
2008-10-09 21:51:00,1.5594,1.5604,1.5594,1.5598,1353700014.0
2008-10-09 21:52:00,1.5597,1.5602,1.5593,1.5598,1353700014.0
2008-10-09 21:53:00,1.5597,1.5602,1.5591,1.5595,1353700014.0
2008-10-09 21:54:00,1.5597,1.5599,1.5595,1.5599,1353700014.0
2008-10-09 21:55:00,1.56,1.5608,1.5595,1.56,1353700014.0
2008-10-09 21:56:00,1.5602,1.5615,1.5602,1.5604,1353700014.0
2008-10-09 21:57:00,1.561,1.561,1.5595,1.5598,1353700014.0
2008-10-09 21:58:00,1.5599,1.5602,1.5597,1.5597,1353700014.0
2008-10-09 21:59:00,1.5595,1.5599,1.5587,1.5588,1353700014.0
2008-10-09 22:00:00,1.5587,1.5596,1.5587,1.5591,1353700014.0
2008-10-09 22:01:00,1.5593,1.5599,1.5589,1.5599,1353700014.0
2008-10-09 22:02:00,1.5597,1.5599,1.5585,1.5593,1353700014.0
2008-10-09 22:03:00,1.5594,1.5597,1.5589,1.5594,1353700014.0
2008-10-09 22:04:00,1.5593,1.5595,1.5578,1.5593,1353700014.0
2008-10-09 22:05:00,1.5594,1.5594,1.5585,1.5593,1353700014.0
2008-10-09 22:06:00,1.55905,1.5591,1.559,1.559,1353700014.0
2008-10-09 22:07:00,1.55925,1.55965,1.5591,1.5591,1007399996.0
2008-10-09 22:08:00,1.5592,1.5599,1.559,1.5595,1108600015.0
2008-10-09 22:09:00,1.55925,1.55945,1.5591,1.5591,1108600015.0
2008-10-09 22:10:00,1.5593,1.5599,1.5593,1.5599,1921499999.0
2008-10-09 22:11:00,1.5602,1.5623,1.5602,1.5613,1921499999.0
2008-10-09 22:12:00,1.5611,1.5626,1.561,1.5619,1921499999.0
2008-10-09 22:13:00,1.562,1.563,1.5619,1.5626,1921499999.0
2008-10-09 22:14:00,1.5627,1.5631,1.5622,1.5622,1921499999.0
2008-10-09 22:15:00,1.5623,1.5624,1.5622,1.5624,1921499999.0
2008-10-09 22:16:00,1.5626,1.5626,1.5618,1.5618,1921499999.0
2008-10-09 22:17:00,1.5617,1.5619,1.5613,1.5616,1921499999.0
2008-10-09 22:18:00,1.5614,1.5617,1.5613,1.5617,1921499999.0
2008-10-09 22:19:00,1.5616,1.562,1.5614,1.5617,1921499999.0
2008-10-09 22:20:00,1.5615,1.5619,1.5615,1.5615,1921499999.0
2008-10-09 22:21:00,1.5617,1.5619,1.5615,1.5618,1921499999.0
2008-10-09 22:22:00,1.56185,1.5624,1.5617,1.562,1921499999.0
2008-10-09 22:23:00,1.56205,1.5625,1.56205,1.5622,1745500007.0
2008-10-09 22:24:00,1.5625,1.5643,1.5623,1.5637,1762899994.0
2008-10-09 22:25:00,1.5636,1.5654,1.5636,1.5647,1762899994.0
2008-10-09 22:26:00,1.5646,1.565,1.5634,1.5647,1762899994.0
2008-10-09 22:27:00,1.5644,1.5654,1.5644,1.5649,1762899994.0
2008-10-09 22:28:00,1.5648,1.5653,1.5642,1.565,1762899994.0
2008-10-09 22:29:00,1.5649,1.5649,1.5639,1.5639,1762899994.0
2008-10-09 22:30:00,1.564,1.5646,1.5637,1.5637,1762899994.0
2008-10-09 22:31:00,1.5638,1.5639,1.5635,1.5638,1762899994.0
2008-10-09 22:32:00,1.5639,1.564,1.5632,1.564,1762899994.0
2008-10-09 22:33:00,1.56425,1.5646,1.56395,1.5641,1762899994.0
2008-10-09 22:34:00,1.56405,1.56425,1.56335,1.56415,1529699991.0
2008-10-09 22:35:00,1.5644,1.565,1.5641,1.5645,1380699993.0
2008-10-09 22:36:00,1.5644,1.5648,1.5637,1.5637,1380699993.0
2008-10-09 22:37:00,1.5638,1.5646,1.563,1.5642,1380699993.0
2008-10-09 22:38:00,1.5641,1.5641,1.564,1.5641,1380699993.0
2008-10-09 22:39:00,1.5641,1.56515,1.5641,1.5651,1713999999.0
2008-10-09 22:40:00,1.5651,1.56515,1.56485,1.56485,751699996.0
2008-10-09 22:41:00,1.56475,1.56485,1.5647,1.56475,1216600015.0
2008-10-09 22:42:00,1.5647,1.56495,1.5647,1.56495,1095400012.0
2008-10-09 22:43:00,1.5648,1.5652,1.5642,1.5651,1685400012.0
2008-10-09 22:44:00,1.5648,1.56505,1.5647,1.5649,1685400012.0
2008-10-09 22:45:00,1.56485,1.56515,1.5647,1.5647,1172000006.0
2008-10-09 22:46:00,1.5638,1.5648,1.5637,1.5644,1089800002.0
2008-10-09 22:47:00,1.5647,1.5647,1.5647,1.5647,1089800002.0
2008-10-09 22:48:00,1.5647,1.56475,1.5647,1.5647,826000012.0
2008-10-09 22:49:00,1.5643,1.5643,1.5634,1.5635,1535500004.0
2008-10-09 22:50:00,1.5636,1.5637,1.5632,1.5635,1535500004.0
2008-10-09 22:51:00,1.5634,1.5634,1.5629,1.5632,1535500004.0
2008-10-09 22:52:00,1.56285,1.56325,1.5623,1.56265,1535500004.0
2008-10-09 22:53:00,1.5626,1.56275,1.5625,1.56265,389599996.0
2008-10-09 22:54:00,1.5628,1.56285,1.56255,1.56255,614299999.0
2008-10-09 22:55:00,1.5627,1.56305,1.5626,1.56275,2127799987.0
2008-10-09 22:56:00,1.563,1.5634,1.5628,1.5632,1056900011.0
2008-10-09 22:57:00,1.56305,1.56325,1.56295,1.56325,1056900011.0
2008-10-09 22:58:00,1.5631,1.5638,1.5629,1.5638,225000000.0
2008-10-09 22:59:00,1.5643,1.5645,1.5638,1.5642,225000000.0
2008-10-09 23:00:00,1.56405,1.5643,1.56335,1.56355,225000000.0
2008-10-09 23:01:00,1.5636,1.5636,1.5627,1.5633,52800000.0
2008-10-09 23:02:00,1.56375,1.56375,1.5612,1.5612,100700000.0
2008-10-09 23:03:00,1.5614,1.5618,1.5588,1.5604,114800000.0
2008-10-09 23:04:00,1.5595,1.5608,1.5595,1.55965,395999995.0
2008-10-09 23:05:00,1.5599,1.561,1.5596,1.56,1480999990.0
2008-10-09 23:06:00,1.5603,1.5603,1.5592,1.5598,1480999990.0
2008-10-09 23:07:00,1.5599,1.5601,1.5597,1.56,1480999990.0
2008-10-09 23:08:00,1.5596,1.55975,1.55935,1.5594,1480999990.0
2008-10-09 23:09:00,1.55975,1.5602,1.5597,1.55995,1523299999.0
2008-10-09 23:10:00,1.5602,1.5603,1.5598,1.55985,1547900002.0
2008-10-09 23:11:00,1.5599,1.56015,1.55985,1.56,2069600006.0
2008-10-09 23:12:00,1.5599,1.5599,1.5596,1.5596,749300007.0
2008-10-09 23:13:00,1.5596,1.56055,1.5596,1.5603,1920500010.0
2008-10-09 23:14:00,1.561,1.562,1.561,1.5618,1844300012.0
2008-10-09 23:15:00,1.5613,1.56135,1.5611,1.5611,1844300012.0
2008-10-09 23:16:00,1.5616,1.5621,1.5614,1.5619,1655700004.0
2008-10-09 23:17:00,1.56165,1.56165,1.561,1.5611,1655700004.0
2008-10-09 23:18:00,1.56115,1.5614,1.561,1.56125,1286899988.0
2008-10-09 23:19:00,1.5616,1.5616,1.5604,1.5605,789099986.0
2008-10-09 23:20:00,1.561,1.561,1.5609,1.561,789099986.0
2008-10-09 23:21:00,1.561,1.561,1.5592,1.5593,1626300002.0
2008-10-09 23:22:00,1.5598,1.5599,1.5593,1.5597,1194399995.0
2008-10-09 23:23:00,1.5596,1.5598,1.5593,1.5594,1194399995.0
2008-10-09 23:24:00,1.5595,1.5598,1.5592,1.5598,1194399995.0
2008-10-09 23:25:00,1.55945,1.55985,1.55945,1.5597,1194399995.0
2008-10-09 23:26:00,1.5597,1.55975,1.55955,1.5597,2144399992.0
2008-10-09 23:27:00,1.5602,1.5602,1.5598,1.5598,1396599977.0
2008-10-09 23:28:00,1.5599,1.5599,1.5576,1.5599,1396599977.0
2008-10-09 23:29:00,1.5597,1.5618,1.5597,1.5605,1396599977.0
2008-10-09 23:30:00,1.5606,1.5611,1.5597,1.56,1396599977.0
2008-10-09 23:31:00,1.5599,1.5603,1.5598,1.5601,1396599977.0
2008-10-09 23:32:00,1.5598,1.5601,1.5597,1.56,1396599977.0
2008-10-09 23:33:00,1.5601,1.5602,1.5599,1.5601,1396599977.0
2008-10-09 23:34:00,1.55985,1.5603,1.55975,1.5598,1396599977.0
2008-10-09 23:35:00,1.56,1.5601,1.5598,1.5599,924399993.0
2008-10-09 23:36:00,1.5598,1.5607,1.5598,1.5601,924399993.0
2008-10-09 23:37:00,1.55975,1.5598,1.5595,1.5595,924399993.0
2008-10-09 23:38:00,1.55965,1.55965,1.5596,1.5596,187699996.0
2008-10-09 23:39:00,1.56,1.5601,1.5596,1.5599,246400006.0
2008-10-09 23:40:00,1.55965,1.55965,1.5596,1.5596,246400006.0
2008-10-09 23:41:00,1.56,1.5605,1.5598,1.5603,1153999985.0
2008-10-09 23:42:00,1.55985,1.5599,1.55975,1.55975,1153999985.0
2008-10-09 23:43:00,1.5596,1.56,1.5592,1.5592,433899994.0
2008-10-09 23:44:00,1.5595,1.5595,1.5595,1.5595,433899994.0
2008-10-09 23:45:00,1.5595,1.5596,1.5595,1.5595,1483800018.0
2008-10-09 23:46:00,1.5595,1.5595,1.5595,1.5595,594200012.0
2008-10-09 23:47:00,1.5595,1.5595,1.5595,1.5595,877199982.0
2008-10-09 23:48:00,1.5595,1.5595,1.5595,1.5595,1445199997.0
2008-10-09 23:49:00,1.5592,1.5596,1.559,1.559,1182599976.0
2008-10-09 23:50:00,1.5595,1.5595,1.5595,1.5595,1182599976.0
2008-10-09 23:51:00,1.5588,1.5606,1.5588,1.5601,390699997.0
2008-10-09 23:52:00,1.5602,1.5604,1.5594,1.56,390699997.0
2008-10-09 23:53:00,1.5595,1.5595,1.5595,1.5595,390699997.0
2008-10-09 23:54:00,1.5601,1.5608,1.5601,1.5605,1215400024.0
2008-10-09 23:55:00,1.5604,1.5605,1.5604,1.5605,1215400024.0
2008-10-09 23:56:00,1.5604,1.5606,1.5603,1.5604,1215400024.0
2008-10-09 23:57:00,1.5605,1.5605,1.5595,1.5595,1215400024.0
2008-10-09 23:58:00,1.5596,1.5596,1.5596,1.5596,1215400024.0
2008-10-09 23:59:00,1.5596,1.5597,1.5596,1.5597,964300004.0
2008-10-10 00:00:00,1.5599,1.5609,1.5599,1.5609,964300004.0
2008-10-10 00:01:00,1.5605,1.5605,1.56,1.56025,964300004.0
2008-10-10 00:02:00,1.56025,1.56025,1.56,1.56,434699997.0
2008-10-10 00:03:00,1.56,1.56,1.56,1.56,852199991.0
2008-10-10 00:04:00,1.56,1.56,1.56,1.56,1788299989.0
2008-10-10 00:05:00,1.56,1.56,1.55945,1.55945,1090500005.0
2008-10-10 00:06:00,1.5593,1.5598,1.559,1.5594,1175499992.0
2008-10-10 00:07:00,1.5595,1.5599,1.5591,1.5591,1175499992.0
2008-10-10 00:08:00,1.5592,1.5595,1.5589,1.559,1175499992.0
2008-10-10 00:09:00,1.5588,1.55895,1.5588,1.55895,1175499992.0
2008-10-10 00:10:00,1.5592,1.5599,1.5592,1.5597,547800005.0
2008-10-10 00:11:00,1.5594,1.55975,1.5594,1.55965,547800005.0
2008-10-10 00:12:00,1.55965,1.5599,1.55965,1.55965,1607399977.0
2008-10-10 00:13:00,1.55965,1.5599,1.55965,1.5597,1530600036.0
2008-10-10 00:14:00,1.5602,1.5604,1.5601,1.5604,51099998.0
2008-10-10 00:15:00,1.56,1.56,1.56,1.56,51099998.0
2008-10-10 00:16:00,1.5601,1.56015,1.5597,1.5597,1468500002.0
2008-10-10 00:17:00,1.5603,1.5603,1.5596,1.56,433599995.0
2008-10-10 00:18:00,1.5596,1.55995,1.5596,1.55985,433599995.0
2008-10-10 00:19:00,1.5598,1.5598,1.55975,1.55975,127000004.0
2008-10-10 00:20:00,1.5599,1.55995,1.5597,1.55975,355499996.0
2008-10-10 00:21:00,1.55975,1.5602,1.5597,1.5602,1231800013.0
2008-10-10 00:22:00,1.55985,1.55995,1.5598,1.55995,1198699998.0
2008-10-10 00:23:00,1.56,1.5607,1.5599,1.5605,1888299997.0
2008-10-10 00:24:00,1.56045,1.5605,1.56,1.5601,1888299997.0
2008-10-10 00:25:00,1.5606,1.5615,1.5605,1.5612,1113100006.0
2008-10-10 00:26:00,1.5613,1.5616,1.5611,1.5613,1113100006.0
2008-10-10 00:27:00,1.5615,1.5615,1.561,1.5611,1113100006.0
2008-10-10 00:28:00,1.5607,1.56085,1.5607,1.56075,1113100006.0
2008-10-10 00:29:00,1.5612,1.5612,1.5607,1.5607,170899994.0
2008-10-10 00:30:00,1.5606,1.5608,1.5604,1.5604,170899994.0
2008-10-10 00:31:00,1.5605,1.5609,1.56,1.5604,170899994.0
2008-10-10 00:32:00,1.5602,1.5602,1.5598,1.56,170899994.0
2008-10-10 00:33:00,1.5607,1.5607,1.5607,1.5607,170899994.0
2008-10-10 00:34:00,1.5607,1.5607,1.5607,1.5607,1825099991.0
2008-10-10 00:35:00,1.5599,1.5599,1.5586,1.5589,2012499986.0
2008-10-10 00:36:00,1.5587,1.5594,1.5585,1.5586,2012499986.0
2008-10-10 00:37:00,1.5588,1.5588,1.5588,1.5588,2012499986.0
2008-10-10 00:38:00,1.5588,1.5588,1.5588,1.5588,1117000007.0
2008-10-10 00:39:00,1.5588,1.5588,1.5588,1.5588,1485600040.0
2008-10-10 00:40:00,1.5588,1.559,1.5588,1.5588,1094399984.0
2008-10-10 00:41:00,1.5588,1.559,1.5588,1.559,239299995.0
2008-10-10 00:42:00,1.5588,1.5588,1.5588,1.5588,239299995.0
2008-10-10 00:43:00,1.5587,1.5587,1.5577,1.5577,1830799986.0
2008-10-10 00:44:00,1.5578,1.5582,1.5577,1.5581,1830799986.0
2008-10-10 00:45:00,1.558,1.5586,1.5577,1.5582,1830799986.0
2008-10-10 00:46:00,1.5588,1.5588,1.5588,1.5588,1830799986.0
2008-10-10 00:47:00,1.5585,1.5585,1.5583,1.5584,118000000.0
2008-10-10 00:48:00,1.5588,1.5588,1.5588,1.5588,118000000.0
2008-10-10 00:49:00,1.5583,1.5586,1.5583,1.5584,126500004.0
2008-10-10 00:50:00,1.5585,1.559,1.5585,1.559,126500004.0
2008-10-10 00:51:00,1.5588,1.5588,1.5588,1.5588,126500004.0
2008-10-10 00:52:00,1.5588,1.55945,1.5588,1.55945,1648300005.0
2008-10-10 00:53:00,1.55945,1.55945,1.5591,1.5592,1700400002.0
2008-10-10 00:54:00,1.5596,1.5601,1.5593,1.5593,1432899987.0
2008-10-10 00:55:00,1.5592,1.5596,1.5592,1.5592,1432899987.0
2008-10-10 00:56:00,1.55895,1.55925,1.55895,1.5592,1432899987.0
2008-10-10 00:57:00,1.5596,1.5598,1.5593,1.5595,1423200001.0
2008-10-10 00:58:00,1.5591,1.55915,1.55895,1.55915,1423200001.0
2008-10-10 00:59:00,1.5596,1.5603,1.5594,1.5603,168099998.0
2008-10-10 01:00:00,1.5602,1.5605,1.5602,1.5603,168099998.0
2008-10-10 01:01:00,1.5613,1.5615,1.561,1.5614,168099998.0
2008-10-10 01:02:00,1.561,1.56105,1.561,1.561,168099998.0
2008-10-10 01:03:00,1.5615,1.5617,1.5613,1.5616,1581500002.0
2008-10-10 01:04:00,1.56125,1.56145,1.5607,1.56145,1581500002.0
2008-10-10 01:05:00,1.5615,1.56155,1.56135,1.56135,490099999.0
2008-10-10 01:06:00,1.56145,1.56155,1.56085,1.56115,899199991.0
2008-10-10 01:07:00,1.56115,1.56115,1.5607,1.56105,1552800015.0
2008-10-10 01:08:00,1.561,1.56135,1.561,1.56135,774099998.0
2008-10-10 01:09:00,1.5616,1.562,1.5616,1.562,2078700008.0
2008-10-10 01:10:00,1.5619,1.5619,1.561,1.5614,2078700008.0
2008-10-10 01:11:00,1.5612,1.5619,1.5612,1.5617,2078700008.0
2008-10-10 01:12:00,1.56135,1.56255,1.56135,1.56245,2078700008.0
2008-10-10 01:13:00,1.5625,1.5633,1.5623,1.5633,2114100005.0
2008-10-10 01:14:00,1.563,1.563,1.5622,1.5627,2114100005.0
2008-10-10 01:15:00,1.5623,1.5627,1.5615,1.5627,2114100005.0
2008-10-10 01:16:00,1.5617,1.5631,1.5613,1.5627,2114100005.0
2008-10-10 01:17:00,1.5629,1.5631,1.5627,1.5627,2114100005.0
2008-10-10 01:18:00,1.56245,1.5628,1.56245,1.5628,2114100005.0
2008-10-10 01:19:00,1.5632,1.564,1.5629,1.5635,1286399984.0
2008-10-10 01:20:00,1.5637,1.5637,1.5606,1.562,1286399984.0
2008-10-10 01:21:00,1.5615,1.5627,1.5603,1.5614,1286399984.0
2008-10-10 01:22:00,1.5612,1.562,1.5605,1.5605,1286399984.0
2008-10-10 01:23:00,1.5603,1.5611,1.56,1.5609,1286399984.0
2008-10-10 01:24:00,1.5608,1.5617,1.5608,1.5615,1286399984.0
2008-10-10 01:25:00,1.5611,1.5611,1.55995,1.56035,1286399984.0
2008-10-10 01:26:00,1.5608,1.5608,1.5598,1.5598,746700005.0
2008-10-10 01:27:00,1.5608,1.5611,1.5598,1.5606,746700005.0
2008-10-10 01:28:00,1.5607,1.5609,1.5589,1.5592,746700005.0
2008-10-10 01:29:00,1.5591,1.5603,1.5585,1.5594,746700005.0
2008-10-10 01:30:00,1.5593,1.5607,1.5568,1.5568,746700005.0
2008-10-10 01:31:00,1.557,1.5592,1.557,1.5587,746700005.0
2008-10-10 01:32:00,1.5585,1.5608,1.5582,1.5602,746700005.0
2008-10-10 01:33:00,1.5599,1.5606,1.5598,1.5599,746700005.0
2008-10-10 01:34:00,1.55965,1.5598,1.5596,1.5596,746700005.0
2008-10-10 01:35:00,1.5596,1.5598,1.5596,1.5596,1072199997.0
2008-10-10 01:36:00,1.55965,1.56025,1.55965,1.56,1667500009.0
2008-10-10 01:37:00,1.5602,1.5618,1.56015,1.56175,1809200000.0
2008-10-10 01:38:00,1.5633,1.5649,1.5632,1.564,1551999997.0
2008-10-10 01:39:00,1.5642,1.5652,1.5637,1.5652,1551999997.0
2008-10-10 01:40:00,1.565,1.5655,1.5647,1.5653,1551999997.0
2008-10-10 01:41:00,1.5652,1.5654,1.5644,1.565,1551999997.0
2008-10-10 01:42:00,1.5648,1.5654,1.5647,1.5647,1551999997.0
2008-10-10 01:43:00,1.5644,1.5653,1.5644,1.56525,1551999997.0
2008-10-10 01:44:00,1.5652,1.5654,1.5651,1.5651,657400001.0
2008-10-10 01:45:00,1.5655,1.5659,1.5642,1.5643,1995399992.0
2008-10-10 01:46:00,1.5645,1.5649,1.5643,1.56435,1995399992.0
2008-10-10 01:47:00,1.5644,1.56505,1.5644,1.5648,1136599996.0
2008-10-10 01:48:00,1.5648,1.5649,1.5638,1.5643,1336899991.0
2008-10-10 01:49:00,1.56365,1.56435,1.5636,1.5641,1336899991.0
2008-10-10 01:50:00,1.5641,1.5643,1.5636,1.564,1832900002.0
2008-10-10 01:51:00,1.56385,1.56455,1.5638,1.564,1832900002.0
2008-10-10 01:52:00,1.5645,1.5655,1.5639,1.56505,1363100019.0
2008-10-10 01:53:00,1.5654,1.5664,1.5654,1.5661,1926700009.0
2008-10-10 01:54:00,1.5659,1.5659,1.5654,1.56585,1926700009.0
2008-10-10 01:55:00,1.5658,1.5658,1.5636,1.5636,1467799990.0
2008-10-10 01:56:00,1.5636,1.5638,1.5633,1.5638,2073300016.0
2008-10-10 01:57:00,1.5644,1.5644,1.564,1.564,1499800013.0
2008-10-10 01:58:00,1.5639,1.5652,1.5639,1.5651,1499800013.0
2008-10-10 01:59:00,1.56405,1.56435,1.56395,1.56395,1499800013.0
2008-10-10 02:00:00,1.5641,1.56485,1.5636,1.5645,1735100003.0
2008-10-10 02:01:00,1.56455,1.56465,1.5645,1.5645,1236000000.0
2008-10-10 02:02:00,1.5645,1.56475,1.5645,1.5645,400099994.0
2008-10-10 02:03:00,1.5645,1.5647,1.5645,1.56455,326100002.0
2008-10-10 02:04:00,1.5653,1.5655,1.5648,1.5653,669499991.0
2008-10-10 02:05:00,1.5649,1.5649,1.5649,1.5649,669499991.0
2008-10-10 02:06:00,1.5645,1.5649,1.5641,1.5644,552600003.0
2008-10-10 02:07:00,1.5643,1.5644,1.5636,1.5642,552600003.0
2008-10-10 02:08:00,1.5639,1.5657,1.5637,1.5657,552600003.0
2008-10-10 02:09:00,1.5658,1.5662,1.5654,1.5658,552600003.0
2008-10-10 02:10:00,1.5655,1.566,1.565,1.565,552600003.0
2008-10-10 02:11:00,1.5652,1.5666,1.5652,1.5665,552600003.0
2008-10-10 02:12:00,1.5666,1.5669,1.5661,1.5668,552600003.0
2008-10-10 02:13:00,1.5667,1.5686,1.5664,1.5682,552600003.0
2008-10-10 02:14:00,1.5679,1.5686,1.5672,1.5677,552600003.0
2008-10-10 02:15:00,1.5676,1.5678,1.5651,1.5651,552600003.0
2008-10-10 02:16:00,1.5652,1.5669,1.5651,1.5667,552600003.0
2008-10-10 02:17:00,1.5668,1.5669,1.5665,1.5668,552600003.0
2008-10-10 02:18:00,1.5672,1.5676,1.5669,1.567,552600003.0
2008-10-10 02:19:00,1.5668,1.5678,1.5668,1.5674,552600003.0
2008-10-10 02:20:00,1.5673,1.5675,1.5664,1.5664,552600003.0
2008-10-10 02:21:00,1.5663,1.5676,1.5663,1.567,552600003.0
2008-10-10 02:22:00,1.5677,1.5695,1.5677,1.5687,552600003.0
2008-10-10 02:23:00,1.5684,1.5688,1.5676,1.5685,552600003.0
2008-10-10 02:24:00,1.5682,1.56865,1.5682,1.5683,552600003.0
2008-10-10 02:25:00,1.5681,1.5684,1.5672,1.5677,989500006.0
2008-10-10 02:26:00,1.56745,1.56795,1.56745,1.5679,989500006.0
2008-10-10 02:27:00,1.5681,1.5684,1.5677,1.5683,2097999991.0
2008-10-10 02:28:00,1.5682,1.56905,1.5679,1.5686,2097999991.0
2008-10-10 02:29:00,1.5688,1.5696,1.5682,1.5696,2111899999.0
2008-10-10 02:30:00,1.5695,1.5708,1.5686,1.5706,2111899999.0
2008-10-10 02:31:00,1.5707,1.5719,1.5701,1.5719,2111899999.0
2008-10-10 02:32:00,1.5718,1.5722,1.5714,1.572,2111899999.0
2008-10-10 02:33:00,1.5716,1.573,1.5716,1.5722,2111899999.0
2008-10-10 02:34:00,1.5722,1.5728,1.5715,1.5719,2048499999.0
2008-10-10 02:35:00,1.5717,1.5722,1.5713,1.5714,2048499999.0
2008-10-10 02:36:00,1.5713,1.5736,1.5711,1.5735,2048499999.0
2008-10-10 02:37:00,1.5734,1.5752,1.5733,1.5742,2048499999.0
2008-10-10 02:38:00,1.5741,1.5749,1.5736,1.5747,2048499999.0
2008-10-10 02:39:00,1.5748,1.5763,1.5743,1.575,2048499999.0
2008-10-10 02:40:00,1.5749,1.5755,1.5747,1.5755,2048499999.0
2008-10-10 02:41:00,1.57555,1.57555,1.5749,1.5749,2048499999.0
2008-10-10 02:42:00,1.575,1.5754,1.5748,1.5754,1848799997.0
2008-10-10 02:43:00,1.5753,1.5755,1.5744,1.575,1848799997.0
2008-10-10 02:44:00,1.575,1.575,1.5748,1.5748,1848799997.0
2008-10-10 02:45:00,1.5756,1.5759,1.5749,1.5754,1789399996.0
2008-10-10 02:46:00,1.5751,1.5755,1.574,1.5743,1789399996.0
2008-10-10 02:47:00,1.5741,1.5745,1.5736,1.5743,1789399996.0
2008-10-10 02:48:00,1.5748,1.5748,1.5745,1.5748,1789399996.0
2008-10-10 02:49:00,1.5748,1.5754,1.5748,1.5749,1828999984.0
2008-10-10 02:50:00,1.5742,1.5743,1.5737,1.5738,478999995.0
2008-10-10 02:51:00,1.5736,1.57365,1.57295,1.5731,478999995.0
2008-10-10 02:52:00,1.57285,1.5732,1.5728,1.5728,2135699994.0
2008-10-10 02:53:00,1.5726,1.5731,1.5716,1.5716,1737299987.0
2008-10-10 02:54:00,1.5715,1.5715,1.5692,1.5709,1737299987.0
2008-10-10 02:55:00,1.5713,1.5718,1.5708,1.5712,1737299987.0
2008-10-10 02:56:00,1.5711,1.5711,1.5707,1.5708,1737299987.0
2008-10-10 02:57:00,1.5707,1.5714,1.5707,1.5714,1737299987.0
2008-10-10 02:58:00,1.5714,1.5714,1.5708,1.571,1737299987.0
2008-10-10 02:59:00,1.5709,1.5712,1.5708,1.5712,1619399992.0
2008-10-10 03:00:00,1.571,1.571,1.571,1.571,1619399992.0
2008-10-10 03:01:00,1.5709,1.5711,1.5706,1.5707,1489800011.0
2008-10-10 03:02:00,1.571,1.571,1.571,1.571,1489800011.0
2008-10-10 03:03:00,1.571,1.571,1.571,1.571,1296599999.0
2008-10-10 03:04:00,1.571,1.571,1.5708,1.571,2016499987.0
2008-10-10 03:05:00,1.571,1.5712,1.571,1.5712,1373500017.0
2008-10-10 03:06:00,1.5711,1.5713,1.5708,1.5713,1376999985.0
2008-10-10 03:07:00,1.5714,1.5714,1.5703,1.5712,1376999985.0
2008-10-10 03:08:00,1.5711,1.5718,1.5708,1.5718,1376999985.0
2008-10-10 03:09:00,1.5721,1.5734,1.572,1.5731,1376999985.0
2008-10-10 03:10:00,1.573,1.5734,1.5722,1.573,1376999985.0
2008-10-10 03:11:00,1.5731,1.5738,1.5724,1.5737,1376999985.0
2008-10-10 03:12:00,1.5735,1.5752,1.5729,1.5735,1376999985.0
2008-10-10 03:13:00,1.5734,1.574,1.573,1.5739,1376999985.0
2008-10-10 03:14:00,1.5738,1.5743,1.5731,1.5739,1376999985.0
2008-10-10 03:15:00,1.574,1.5783,1.5735,1.5768,1376999985.0
2008-10-10 03:16:00,1.5767,1.5768,1.5754,1.5766,1376999985.0
2008-10-10 03:17:00,1.5765,1.5767,1.5759,1.5761,1376999985.0
2008-10-10 03:18:00,1.57595,1.57635,1.57585,1.576,1041399987.0
2008-10-10 03:19:00,1.5761,1.5763,1.5758,1.57595,900199986.0
2008-10-10 03:20:00,1.576,1.576,1.5755,1.5757,1892599989.0
2008-10-10 03:21:00,1.5751,1.5751,1.574,1.5748,1251699987.0
2008-10-10 03:22:00,1.5747,1.5747,1.5724,1.5727,1251699987.0
2008-10-10 03:23:00,1.57235,1.57355,1.57235,1.5735,1251699987.0
2008-10-10 03:24:00,1.5735,1.5742,1.573,1.5733,1326099988.0
2008-10-10 03:25:00,1.5736,1.5751,1.5736,1.5746,1326099988.0
2008-10-10 03:26:00,1.5744,1.5746,1.5723,1.5726,1326099988.0
2008-10-10 03:27:00,1.5733,1.5733,1.5719,1.57225,1326099988.0
2008-10-10 03:28:00,1.5723,1.5727,1.5718,1.5726,1349200005.0
2008-10-10 03:29:00,1.5727,1.5727,1.572,1.5725,1349200005.0
2008-10-10 03:30:00,1.5722,1.5725,1.5712,1.5714,1349200005.0
2008-10-10 03:31:00,1.5716,1.5723,1.5712,1.5719,1349200005.0
2008-10-10 03:32:00,1.5718,1.5725,1.5703,1.5712,1349200005.0
2008-10-10 03:33:00,1.571,1.5713,1.57,1.57,1349200005.0
2008-10-10 03:34:00,1.5702,1.5707,1.5695,1.5695,1349200005.0
2008-10-10 03:35:00,1.5694,1.5706,1.5694,1.5696,1349200005.0
2008-10-10 03:36:00,1.5695,1.5701,1.5693,1.57,1349200005.0
2008-10-10 03:37:00,1.5701,1.5704,1.57,1.57,1349200005.0
2008-10-10 03:38:00,1.5702,1.5705,1.57,1.5701,1349200005.0
2008-10-10 03:39:00,1.5699,1.5702,1.5696,1.57,1349200005.0
2008-10-10 03:40:00,1.5702,1.5704,1.5699,1.57,1349200005.0
2008-10-10 03:41:00,1.5701,1.5703,1.5694,1.5703,1349200005.0
2008-10-10 03:42:00,1.5705,1.5707,1.57,1.5704,1349200005.0
2008-10-10 03:43:00,1.5703,1.5707,1.5695,1.57,1349200005.0
2008-10-10 03:44:00,1.5703,1.5708,1.5692,1.5706,1349200005.0
2008-10-10 03:45:00,1.57065,1.57075,1.57035,1.5706,1349200005.0
2008-10-10 03:46:00,1.57075,1.5712,1.57075,1.5712,624000001.0
2008-10-10 03:47:00,1.57125,1.5716,1.57115,1.57135,1955800005.0
2008-10-10 03:48:00,1.57145,1.57175,1.5711,1.57175,1481400005.0
2008-10-10 03:49:00,1.572,1.5732,1.572,1.5731,1808400011.0
2008-10-10 03:50:00,1.57305,1.5735,1.573,1.5735,1808400011.0
2008-10-10 03:51:00,1.5735,1.5735,1.5712,1.5726,312799999.0
2008-10-10 03:52:00,1.5727,1.5727,1.5707,1.5707,312799999.0
2008-10-10 03:53:00,1.5705,1.5705,1.5703,1.5704,312799999.0
2008-10-10 03:54:00,1.5703,1.5703,1.5696,1.57,1959400026.0
2008-10-10 03:55:00,1.57,1.5719,1.5699,1.5707,1005300012.0
2008-10-10 03:56:00,1.5709,1.571,1.5699,1.5705,1005300012.0
2008-10-10 03:57:00,1.5707,1.5717,1.5707,1.5711,1005300012.0
2008-10-10 03:58:00,1.5709,1.57105,1.5708,1.57105,1005300012.0
2008-10-10 03:59:00,1.5711,1.5712,1.5703,1.5703,1813600003.0
2008-10-10 04:00:00,1.5703,1.5713,1.57,1.5713,1592200030.0
2008-10-10 04:01:00,1.5714,1.5719,1.5712,1.5713,1592200030.0
2008-10-10 04:02:00,1.57135,1.57155,1.57115,1.5712,1592200030.0
2008-10-10 04:03:00,1.5714,1.5718,1.5712,1.5713,1781000025.0
2008-10-10 04:04:00,1.5714,1.5719,1.5707,1.5715,1781000025.0
2008-10-10 04:05:00,1.5714,1.5718,1.5713,1.5718,1781000025.0
2008-10-10 04:06:00,1.5717,1.572,1.5713,1.5717,1781000025.0
2008-10-10 04:07:00,1.5715,1.57155,1.5709,1.57095,1781000025.0
2008-10-10 04:08:00,1.57105,1.5716,1.571,1.57135,1729000021.0
2008-10-10 04:09:00,1.57145,1.5722,1.57135,1.5721,1627000001.0
2008-10-10 04:10:00,1.572,1.572,1.5717,1.5717,568600023.0
2008-10-10 04:11:00,1.5716,1.5717,1.57135,1.5714,1076699993.0
2008-10-10 04:12:00,1.57135,1.57145,1.5711,1.57115,960299989.0
2008-10-10 04:13:00,1.5712,1.5715,1.5712,1.57125,1144400019.0
2008-10-10 04:14:00,1.5714,1.57205,1.5712,1.5716,1409600018.0
2008-10-10 04:15:00,1.57165,1.5726,1.57165,1.5726,1437700009.0
2008-10-10 04:16:00,1.5725,1.5725,1.5722,1.5722,404599998.0
2008-10-10 04:17:00,1.57245,1.5726,1.57215,1.5722,666900007.0
2008-10-10 04:18:00,1.57225,1.5726,1.572,1.572,1154700019.0
2008-10-10 04:19:00,1.57215,1.57265,1.57215,1.5724,1751099992.0
2008-10-10 04:20:00,1.5724,1.573,1.5722,1.5728,1586100000.0
2008-10-10 04:21:00,1.57265,1.57405,1.57265,1.57405,1586100000.0
2008-10-10 04:22:00,1.574,1.5753,1.574,1.5751,1513899993.0
2008-10-10 04:23:00,1.57505,1.5755,1.57505,1.57535,1513899993.0
2008-10-10 04:24:00,1.5753,1.57535,1.57465,1.57465,1829500008.0
2008-10-10 04:25:00,1.5746,1.5746,1.5733,1.5742,1142399995.0
2008-10-10 04:26:00,1.5743,1.5746,1.5739,1.5743,1142399995.0
2008-10-10 04:27:00,1.5742,1.5743,1.5733,1.5734,1142399995.0
2008-10-10 04:28:00,1.574,1.574,1.574,1.574,1142399995.0
2008-10-10 04:29:00,1.5736,1.5736,1.5728,1.5734,1020100005.0
2008-10-10 04:30:00,1.574,1.574,1.574,1.574,1020100005.0
2008-10-10 04:31:00,1.574,1.574,1.5735,1.5735,1174500000.0
2008-10-10 04:32:00,1.574,1.574,1.574,1.574,1303299996.0
2008-10-10 04:33:00,1.574,1.57455,1.574,1.5745,992300000.0
2008-10-10 04:34:00,1.57445,1.57495,1.57445,1.57495,980600011.0
2008-10-10 04:35:00,1.57495,1.5757,1.57495,1.57505,2137500006.0
2008-10-10 04:36:00,1.5751,1.57575,1.5751,1.57525,880799997.0
2008-10-10 04:37:00,1.5752,1.5759,1.5752,1.5759,384699996.0
2008-10-10 04:38:00,1.57605,1.57605,1.5758,1.5758,111100003.0
2008-10-10 04:39:00,1.5757,1.57575,1.5749,1.5749,1478999995.0
2008-10-10 04:40:00,1.5751,1.5751,1.5744,1.5745,804000001.0
2008-10-10 04:41:00,1.5749,1.5749,1.5739,1.5739,804000001.0
2008-10-10 04:42:00,1.57395,1.57395,1.5735,1.57355,1703000011.0
2008-10-10 04:43:00,1.5736,1.5752,1.5736,1.5745,1242100003.0
2008-10-10 04:44:00,1.5743,1.5743,1.5739,1.5743,1242100003.0
2008-10-10 04:45:00,1.57435,1.57465,1.5743,1.5743,1268299996.0
2008-10-10 04:46:00,1.57425,1.57445,1.5742,1.57445,1327099996.0
2008-10-10 04:47:00,1.5745,1.5745,1.5743,1.57445,532599998.0
2008-10-10 04:48:00,1.5743,1.5747,1.5743,1.57455,713799995.0
2008-10-10 04:49:00,1.5744,1.5747,1.5743,1.5744,1235200012.0
2008-10-10 04:50:00,1.5747,1.5747,1.5736,1.574,1235200012.0
2008-10-10 04:51:00,1.5742,1.5742,1.5742,1.5742,1235200012.0
2008-10-10 04:52:00,1.5742,1.5742,1.5742,1.5742,1721699982.0
2008-10-10 04:53:00,1.5736,1.5736,1.573,1.5736,519800004.0
2008-10-10 04:54:00,1.5739,1.575,1.5736,1.5747,519800004.0
2008-10-10 04:55:00,1.5745,1.5752,1.5744,1.5747,519800004.0
2008-10-10 04:56:00,1.57445,1.57475,1.57445,1.5747,519800004.0
2008-10-10 04:57:00,1.57475,1.57515,1.57465,1.57495,2030399984.0
2008-10-10 04:58:00,1.5752,1.5754,1.5748,1.5749,1312100011.0
2008-10-10 04:59:00,1.5748,1.5756,1.5748,1.57555,1312100011.0
2008-10-10 05:00:00,1.57545,1.57545,1.5749,1.57515,1018199992.0
2008-10-10 05:01:00,1.5751,1.57585,1.5751,1.5757,734799996.0
2008-10-10 05:02:00,1.57575,1.57575,1.5754,1.57565,1695199981.0
2008-10-10 05:03:00,1.5756,1.5772,1.5751,1.576,1740399986.0
2008-10-10 05:04:00,1.5756,1.57675,1.5755,1.5755,1740399986.0
2008-10-10 05:05:00,1.5755,1.5755,1.5752,1.5755,1831599976.0
2008-10-10 05:06:00,1.5755,1.5755,1.5755,1.5755,1308599998.0
2008-10-10 05:07:00,1.5754,1.5755,1.5754,1.5755,1134299993.0
2008-10-10 05:08:00,1.5755,1.5755,1.5755,1.5755,413799999.0
2008-10-10 05:09:00,1.5755,1.5756,1.5755,1.57555,561900006.0
2008-10-10 05:10:00,1.5756,1.5766,1.5756,1.5766,1788399998.0
2008-10-10 05:11:00,1.5768,1.5769,1.5759,1.5761,1907699985.0
2008-10-10 05:12:00,1.5762,1.5767,1.5755,1.5757,1907699985.0
2008-10-10 05:13:00,1.5756,1.5756,1.5753,1.5756,1907699985.0
2008-10-10 05:14:00,1.5744,1.5754,1.574,1.5752,1363800003.0
2008-10-10 05:15:00,1.5753,1.5754,1.574,1.5753,1363800003.0
2008-10-10 05:18:00,1.575,1.575,1.575,1.575,1363800003.0
2008-10-10 05:19:00,1.5749,1.5751,1.5743,1.5743,1363800003.0
2008-10-10 05:20:00,1.5742,1.5742,1.5723,1.5738,1363800003.0
2008-10-10 05:21:00,1.57375,1.57405,1.57375,1.57395,1363800003.0
2008-10-10 05:22:00,1.574,1.57455,1.5736,1.5742,1416900017.0
2008-10-10 05:23:00,1.5742,1.5761,1.5742,1.5749,970099998.0
2008-10-10 05:24:00,1.5748,1.5755,1.5747,1.5747,970099998.0
2008-10-10 05:25:00,1.5741,1.5741,1.5739,1.5739,970099998.0
2008-10-10 05:26:00,1.57395,1.5752,1.57395,1.5752,2043199994.0
2008-10-10 05:27:00,1.57515,1.57535,1.5748,1.57505,1454900002.0
2008-10-10 05:28:00,1.5751,1.5757,1.5746,1.5756,2124000028.0
2008-10-10 05:29:00,1.5755,1.5756,1.5749,1.575,2124000028.0
2008-10-10 05:30:00,1.5751,1.5761,1.575,1.5758,2124000028.0
2008-10-10 05:31:00,1.5759,1.5762,1.5753,1.5754,2124000028.0
2008-10-10 05:32:00,1.5753,1.5766,1.5753,1.576,2124000028.0
2008-10-10 05:33:00,1.5759,1.5773,1.5759,1.5766,2124000028.0
2008-10-10 05:34:00,1.57665,1.57685,1.576,1.576,2124000028.0
2008-10-10 05:35:00,1.5758,1.5759,1.5752,1.5753,1515799973.0
2008-10-10 05:36:00,1.5754,1.5764,1.5754,1.5759,1515799973.0
2008-10-10 05:37:00,1.5757,1.5762,1.5756,1.5762,1515799973.0
2008-10-10 05:38:00,1.5763,1.5765,1.5755,1.5755,1515799973.0
2008-10-10 05:39:00,1.576,1.576,1.5757,1.5757,1515799973.0
2008-10-10 05:40:00,1.576,1.576,1.5757,1.576,838499985.0
2008-10-10 05:41:00,1.576,1.576,1.5757,1.576,644599988.0
2008-10-10 05:42:00,1.576,1.576,1.5757,1.5758,1870999978.0
2008-10-10 05:43:00,1.5757,1.576,1.5757,1.576,965999985.0
2008-10-10 05:44:00,1.576,1.576,1.5757,1.5758,1905299979.0
2008-10-10 05:45:00,1.5755,1.5758,1.5754,1.5758,876899986.0
2008-10-10 05:46:00,1.5757,1.576,1.5757,1.5757,876899986.0
2008-10-10 05:47:00,1.576,1.576,1.5757,1.576,837799980.0
2008-10-10 05:48:00,1.576,1.576,1.5757,1.576,1077899987.0
2008-10-10 05:49:00,1.5758,1.576,1.5757,1.5758,592900002.0
2008-10-10 05:50:00,1.5758,1.576,1.5757,1.5758,1817799988.0
2008-10-10 05:51:00,1.5757,1.576,1.5757,1.5758,928199998.0
2008-10-10 05:52:00,1.5757,1.5763,1.5757,1.5758,591299988.0
2008-10-10 05:53:00,1.576,1.576,1.5757,1.5757,591299988.0
2008-10-10 05:54:00,1.5755,1.5756,1.5751,1.5751,1757999999.0
2008-10-10 05:55:00,1.57485,1.5752,1.5747,1.57505,1757999999.0
2008-10-10 05:56:00,1.5746,1.5751,1.5736,1.5739,1811399982.0
2008-10-10 05:57:00,1.5745,1.5745,1.5724,1.57265,1811399982.0
2008-10-10 05:58:00,1.57255,1.57335,1.57245,1.5731,1950599988.0
2008-10-10 05:59:00,1.5733,1.5734,1.572,1.5727,2142199995.0
2008-10-10 06:00:00,1.5729,1.5733,1.5725,1.5731,2142199995.0
2008-10-10 06:01:00,1.5732,1.574,1.5731,1.5735,2142199995.0
2008-10-10 06:02:00,1.5736,1.5737,1.5731,1.5737,2142199995.0
2008-10-10 06:03:00,1.5744,1.5744,1.5733,1.5737,2142199995.0
2008-10-10 06:04:00,1.57445,1.5745,1.5737,1.5737,2142199995.0
2008-10-10 06:05:00,1.5748,1.5753,1.5737,1.5744,2027600002.0
2008-10-10 06:06:00,1.5743,1.5748,1.5743,1.5747,2027600002.0
2008-10-10 06:07:00,1.5747,1.5752,1.57445,1.5752,2027600002.0
2008-10-10 06:08:00,1.575,1.5753,1.5739,1.5739,1645299976.0
2008-10-10 06:09:00,1.5743,1.5745,1.5743,1.57445,1645299976.0
2008-10-10 06:10:00,1.5744,1.57495,1.5744,1.57475,1012099998.0
2008-10-10 06:11:00,1.57465,1.5747,1.5743,1.5745,967399984.0
2008-10-10 06:12:00,1.57455,1.57455,1.5741,1.5743,1260799994.0
2008-10-10 06:13:00,1.5744,1.5744,1.5739,1.5741,1616900005.0
2008-10-10 06:14:00,1.5744,1.5744,1.5734,1.5737,1503799991.0
2008-10-10 06:15:00,1.5738,1.5738,1.5721,1.5729,1503799991.0
2008-10-10 06:16:00,1.5728,1.5732,1.5725,1.5729,1503799991.0
2008-10-10 06:17:00,1.5727,1.5735,1.5727,1.5729,1503799991.0
2008-10-10 06:18:00,1.5731,1.5737,1.5723,1.5724,1503799991.0
2008-10-10 06:19:00,1.5727,1.5733,1.5723,1.5727,1503799991.0
2008-10-10 06:20:00,1.5726,1.5727,1.5712,1.5716,1503799991.0
2008-10-10 06:21:00,1.5717,1.572,1.5717,1.5719,1503799991.0
2008-10-10 06:22:00,1.57195,1.57195,1.5716,1.5718,1503799991.0
2008-10-10 06:23:00,1.572,1.5725,1.5719,1.5722,672400015.0
2008-10-10 06:24:00,1.5723,1.5726,1.5721,1.5722,672400015.0
2008-10-10 06:25:00,1.5724,1.5724,1.5717,1.572,672400015.0
2008-10-10 06:26:00,1.5721,1.5734,1.5719,1.5732,672400015.0
2008-10-10 06:27:00,1.57315,1.5734,1.57315,1.5733,672400015.0
2008-10-10 06:28:00,1.5732,1.5733,1.573,1.5732,1622700002.0
2008-10-10 06:29:00,1.5734,1.5737,1.5727,1.5727,1906099995.0
2008-10-10 06:30:00,1.5728,1.5731,1.5723,1.573,1906099995.0
2008-10-10 06:31:00,1.5731,1.5748,1.5731,1.5746,1906099995.0
2008-10-10 06:32:00,1.5748,1.5748,1.5737,1.5737,1906099995.0
2008-10-10 06:33:00,1.5736,1.5756,1.5733,1.5751,1906099995.0
2008-10-10 06:34:00,1.57495,1.57495,1.5745,1.5745,1906099995.0
2008-10-10 06:35:00,1.5745,1.57495,1.5745,1.5745,2076300001.0
2008-10-10 06:36:00,1.5745,1.5745,1.5735,1.574,1816799987.0
2008-10-10 06:37:00,1.5741,1.5744,1.5736,1.5736,1816799987.0
2008-10-10 06:38:00,1.5739,1.5745,1.5739,1.5745,1816799987.0
2008-10-10 06:39:00,1.5738,1.5744,1.5737,1.5744,2048899987.0
2008-10-10 06:40:00,1.57455,1.57475,1.574,1.5743,2048899987.0
2008-10-10 06:41:00,1.5742,1.5742,1.574,1.57405,1155500000.0
2008-10-10 06:42:00,1.5741,1.57465,1.574,1.5744,1588900006.0
2008-10-10 06:43:00,1.5744,1.5746,1.5737,1.5745,1215200000.0
2008-10-10 06:44:00,1.57435,1.5744,1.57335,1.57345,1215200000.0
2008-10-10 06:45:00,1.57345,1.57355,1.57305,1.57305,644000017.0
2008-10-10 06:46:00,1.5734,1.5734,1.5728,1.5728,1215300009.0
2008-10-10 06:47:00,1.5726,1.573,1.572,1.5726,1494899985.0
2008-10-10 06:48:00,1.5728,1.57285,1.5728,1.5728,1494899985.0
2008-10-10 06:49:00,1.5728,1.5728,1.5728,1.5728,1313600000.0
2008-10-10 06:50:00,1.57315,1.5736,1.57315,1.57335,1327699997.0
2008-10-10 06:51:00,1.5733,1.57335,1.5729,1.5733,809399998.0
2008-10-10 06:52:00,1.57335,1.57355,1.57285,1.57295,1755199995.0
2008-10-10 06:53:00,1.5728,1.573,1.5722,1.5729,1356600019.0
2008-10-10 06:54:00,1.57275,1.5732,1.57245,1.5729,1356600019.0
2008-10-10 06:55:00,1.5729,1.574,1.5727,1.5738,1181900010.0
2008-10-10 06:56:00,1.5739,1.5747,1.5739,1.5744,1181900010.0
2008-10-10 06:57:00,1.57425,1.5744,1.5739,1.5739,1181900010.0
2008-10-10 06:58:00,1.5739,1.5744,1.5736,1.574,1614000004.0
2008-10-10 06:59:00,1.5741,1.576,1.5741,1.576,1614000004.0
2008-10-10 07:00:00,1.5759,1.5761,1.5755,1.5756,1614000004.0
2008-10-10 07:01:00,1.5757,1.5772,1.5757,1.5772,1614000004.0
2008-10-10 07:02:00,1.5767,1.57675,1.5764,1.5764,1614000004.0
2008-10-10 07:03:00,1.5764,1.5764,1.5764,1.5764,1946400004.0
2008-10-10 07:04:00,1.5764,1.5765,1.5764,1.5764,1642799980.0
2008-10-10 07:05:00,1.5764,1.5774,1.5764,1.5772,1003599981.0
2008-10-10 07:06:00,1.5773,1.5773,1.5768,1.5769,1003599981.0
2008-10-10 07:07:00,1.5768,1.5778,1.5762,1.5764,1003599981.0
2008-10-10 07:08:00,1.5763,1.5772,1.5763,1.5771,1003599981.0
2008-10-10 07:09:00,1.577,1.577,1.5769,1.5769,1003599981.0
2008-10-10 07:10:00,1.5759,1.576,1.5754,1.5759,769800003.0
2008-10-10 07:11:00,1.5758,1.5758,1.5752,1.5752,769800003.0
2008-10-10 07:12:00,1.5751,1.5753,1.5746,1.575,769800003.0
2008-10-10 07:13:00,1.5751,1.5753,1.5744,1.5746,769800003.0
2008-10-10 07:14:00,1.5747,1.5753,1.5742,1.5746,769800003.0
2008-10-10 07:15:00,1.5747,1.5747,1.5732,1.5741,769800003.0
2008-10-10 07:16:00,1.5746,1.5746,1.5742,1.5742,769800003.0
2008-10-10 07:17:00,1.5737,1.5745,1.5732,1.5735,1512200027.0
2008-10-10 07:18:00,1.5746,1.5746,1.5742,1.5742,1512200027.0
2008-10-10 07:19:00,1.5743,1.5744,1.574,1.5742,1494800012.0
2008-10-10 07:20:00,1.5743,1.5752,1.5742,1.5745,1494800012.0
2008-10-10 07:21:00,1.5744,1.5752,1.5744,1.5752,1494800012.0
2008-10-10 07:22:00,1.5751,1.5757,1.5751,1.5756,1494800012.0
2008-10-10 07:23:00,1.5757,1.577,1.5755,1.5765,1494800012.0
2008-10-10 07:24:00,1.5762,1.5762,1.5753,1.5753,1494800012.0
2008-10-10 07:25:00,1.5753,1.57545,1.5746,1.5753,1494800012.0
2008-10-10 07:26:00,1.5749,1.5751,1.574,1.5745,1392699997.0
2008-10-10 07:27:00,1.57425,1.57425,1.5739,1.5739,1392699997.0
2008-10-10 07:28:00,1.5739,1.5739,1.5739,1.5739,2013199960.0
2008-10-10 07:29:00,1.5739,1.57395,1.5739,1.5739,1630800003.0
2008-10-10 07:30:00,1.5734,1.5737,1.5724,1.5736,2077599993.0
2008-10-10 07:31:00,1.573,1.5736,1.57245,1.57295,2077599993.0
2008-10-10 07:32:00,1.573,1.5731,1.5722,1.57235,1114900002.0
2008-10-10 07:33:00,1.5722,1.57275,1.5722,1.57225,1226199997.0
2008-10-10 07:34:00,1.5723,1.57285,1.5722,1.57245,2028199997.0
2008-10-10 07:35:00,1.5724,1.5724,1.572,1.572,1182199997.0
2008-10-10 07:36:00,1.5721,1.5724,1.572,1.572,1200599982.0
2008-10-10 07:37:00,1.572,1.572,1.572,1.572,523600009.0
2008-10-10 07:38:00,1.572,1.5723,1.572,1.57225,2055699998.0
2008-10-10 07:39:00,1.5723,1.5725,1.5721,1.5722,1716200020.0
2008-10-10 07:40:00,1.5721,1.5724,1.5721,1.5724,1716200020.0
2008-10-10 07:41:00,1.5723,1.5732,1.5723,1.5728,1716200020.0
2008-10-10 07:42:00,1.5732,1.5737,1.5731,1.5735,1716200020.0
2008-10-10 07:43:00,1.5736,1.574,1.5733,1.5736,1716200020.0
2008-10-10 07:44:00,1.5734,1.5737,1.57335,1.5734,1716200020.0
2008-10-10 07:45:00,1.5732,1.5735,1.5713,1.5718,896000002.0
2008-10-10 07:46:00,1.5717,1.5728,1.5713,1.5728,896000002.0
2008-10-10 07:47:00,1.5729,1.5729,1.5721,1.5724,896000002.0
2008-10-10 07:48:00,1.5725,1.5726,1.5718,1.572,896000002.0
2008-10-10 07:49:00,1.5719,1.5721,1.5717,1.5717,896000002.0
2008-10-10 07:50:00,1.5714,1.5714,1.5695,1.5695,896000002.0
2008-10-10 07:51:00,1.5697,1.5699,1.5685,1.569,896000002.0
2008-10-10 07:52:00,1.5692,1.5694,1.5686,1.5692,896000002.0
2008-10-10 07:53:00,1.5689,1.5692,1.5689,1.5689,896000002.0
2008-10-10 07:54:00,1.569,1.5692,1.5683,1.5685,896000002.0
2008-10-10 07:55:00,1.5686,1.5695,1.5685,1.5694,896000002.0
2008-10-10 07:56:00,1.5695,1.5699,1.5689,1.5698,896000002.0
2008-10-10 07:57:00,1.5705,1.5711,1.5701,1.5711,896000002.0
2008-10-10 07:58:00,1.571,1.572,1.57,1.5704,896000002.0
2008-10-10 07:59:00,1.5698,1.5704,1.5697,1.57015,896000002.0
2008-10-10 08:00:00,1.57025,1.5706,1.56985,1.57015,910199998.0
2008-10-10 08:01:00,1.57025,1.5706,1.56945,1.5702,1089599994.0
2008-10-10 08:02:00,1.57015,1.5712,1.56955,1.57095,1733199998.0
2008-10-10 08:03:00,1.57105,1.5722,1.5706,1.5718,1087600003.0
2008-10-10 08:04:00,1.57185,1.5719,1.5711,1.5711,1852200005.0
2008-10-10 08:05:00,1.571,1.57155,1.57075,1.5714,1079200000.0
2008-10-10 08:06:00,1.5717,1.5721,1.5714,1.5719,1566400007.0
2008-10-10 08:07:00,1.5718,1.5731,1.5718,1.573,1566400007.0
2008-10-10 08:08:00,1.5726,1.57285,1.5718,1.57205,1566400007.0
2008-10-10 08:09:00,1.5722,1.5722,1.5705,1.5705,2046200014.0
2008-10-10 08:10:00,1.5705,1.57175,1.5705,1.5717,2024200008.0
2008-10-10 08:11:00,1.5717,1.5729,1.5714,1.5727,593400004.0
2008-10-10 08:12:00,1.5726,1.5726,1.5713,1.5713,593400004.0
2008-10-10 08:13:00,1.5712,1.57135,1.57115,1.57125,279799997.0
2008-10-10 08:14:00,1.57125,1.57155,1.57075,1.571,1702000018.0
2008-10-10 08:15:00,1.57105,1.5723,1.571,1.5719,1949999986.0
2008-10-10 08:16:00,1.572,1.5727,1.5718,1.5718,1349400000.0
2008-10-10 08:17:00,1.5719,1.57235,1.571,1.57165,2054199998.0
2008-10-10 08:18:00,1.5716,1.57195,1.57105,1.5716,1923000010.0
2008-10-10 08:19:00,1.57155,1.5725,1.5715,1.5719,1469600005.0
2008-10-10 08:20:00,1.5719,1.57225,1.57105,1.57115,1801600004.0
2008-10-10 08:21:00,1.5714,1.5714,1.5709,1.5712,1185599991.0
2008-10-10 08:22:00,1.5717,1.5718,1.5707,1.57095,1185599991.0
2008-10-10 08:23:00,1.5711,1.57145,1.5707,1.5707,1983699989.0
2008-10-10 08:24:00,1.5707,1.5707,1.5707,1.5707,1850699993.0
2008-10-10 08:25:00,1.5707,1.5709,1.5707,1.5707,1314699996.0
2008-10-10 08:26:00,1.5718,1.5724,1.5708,1.5709,2088199995.0
2008-10-10 08:27:00,1.571,1.5724,1.57,1.57,2088199995.0
2008-10-10 08:28:00,1.57075,1.571,1.5702,1.5709,2088199995.0
2008-10-10 08:29:00,1.5713,1.572,1.5709,1.5713,2082400000.0
2008-10-10 08:30:00,1.5719,1.5725,1.5713,1.5718,2082400000.0
2008-10-10 08:31:00,1.5717,1.5723,1.5717,1.5721,2082400000.0
2008-10-10 08:32:00,1.572,1.5729,1.572,1.5727,2082400000.0
2008-10-10 08:33:00,1.5718,1.5732,1.5712,1.57315,2082400000.0
2008-10-10 08:34:00,1.57305,1.5741,1.5728,1.57385,1327500001.0
2008-10-10 08:35:00,1.5742,1.5745,1.5737,1.574,1797699989.0
2008-10-10 08:36:00,1.57355,1.57355,1.5727,1.5727,1797699989.0
2008-10-10 08:37:00,1.5733,1.5737,1.5732,1.5735,215799997.0
2008-10-10 08:38:00,1.5727,1.57275,1.5727,1.5727,215799997.0
2008-10-10 08:39:00,1.5727,1.5729,1.5727,1.5727,367399999.0
2008-10-10 08:40:00,1.5733,1.5742,1.5731,1.5742,2087800008.0
2008-10-10 08:41:00,1.57345,1.5753,1.57345,1.5753,2087800008.0
2008-10-10 08:42:00,1.5755,1.5761,1.5745,1.5748,1385399991.0
2008-10-10 08:43:00,1.5749,1.576,1.5744,1.5745,1385399991.0
2008-10-10 08:44:00,1.5746,1.5753,1.5743,1.5753,1385399991.0
2008-10-10 08:45:00,1.5754,1.576,1.5754,1.5759,1385399991.0
2008-10-10 08:46:00,1.5758,1.576,1.5753,1.5753,1385399991.0
2008-10-10 08:47:00,1.5754,1.5758,1.5749,1.575,1385399991.0
2008-10-10 08:48:00,1.5749,1.5756,1.5748,1.5753,1385399991.0
2008-10-10 08:49:00,1.5751,1.5758,1.5744,1.575,1385399991.0
2008-10-10 08:50:00,1.5751,1.5757,1.575,1.5756,1385399991.0
2008-10-10 08:51:00,1.5755,1.5759,1.575,1.5752,1385399991.0
2008-10-10 08:52:00,1.5753,1.5762,1.5746,1.5758,1385399991.0
2008-10-10 08:53:00,1.5757,1.5777,1.5755,1.5774,1385399991.0
2008-10-10 08:54:00,1.5775,1.5785,1.5775,1.5778,1385399991.0
2008-10-10 08:55:00,1.5777,1.5791,1.577,1.5779,1385399991.0
2008-10-10 08:56:00,1.5778,1.578,1.5764,1.5764,1385399991.0
2008-10-10 08:57:00,1.5765,1.5771,1.5764,1.5768,1385399991.0
2008-10-10 08:58:00,1.5767,1.5767,1.5755,1.5756,1385399991.0
2008-10-10 08:59:00,1.5755,1.5755,1.5745,1.5753,1385399991.0
2008-10-10 09:00:00,1.5752,1.5754,1.5744,1.575,1385399991.0
2008-10-10 09:01:00,1.5752,1.5761,1.5748,1.5758,1385399991.0
2008-10-10 09:02:00,1.5759,1.5783,1.5759,1.578,1385399991.0
2008-10-10 09:03:00,1.5781,1.5785,1.5777,1.5784,1385399991.0
2008-10-10 09:04:00,1.5787,1.5787,1.5761,1.5763,1385399991.0
2008-10-10 09:05:00,1.5765,1.5772,1.5755,1.5771,1385399991.0
2008-10-10 09:06:00,1.5772,1.5776,1.5768,1.5774,1385399991.0
2008-10-10 09:07:00,1.5773,1.5785,1.5773,1.5778,1385399991.0
2008-10-10 09:08:00,1.5777,1.5791,1.5771,1.579,1385399991.0
2008-10-10 09:09:00,1.5789,1.5792,1.5789,1.5792,1385399991.0
2008-10-10 09:10:00,1.5793,1.5796,1.579,1.5792,1385399991.0
2008-10-10 09:11:00,1.5791,1.5806,1.5791,1.5797,1385399991.0
2008-10-10 09:12:00,1.5796,1.58,1.5794,1.58,1385399991.0
2008-10-10 09:13:00,1.5801,1.5802,1.5791,1.5795,1385399991.0
2008-10-10 09:14:00,1.5796,1.5797,1.5791,1.5792,1385399991.0
2008-10-10 09:15:00,1.5791,1.5791,1.5789,1.579,1385399991.0
2008-10-10 09:16:00,1.5791,1.5792,1.5789,1.5791,1385399991.0
2008-10-10 09:17:00,1.579,1.5806,1.579,1.5799,1385399991.0
2008-10-10 09:18:00,1.5802,1.58035,1.5801,1.5801,1385399991.0
2008-10-10 09:19:00,1.5803,1.5803,1.5793,1.5799,919300008.0
2008-10-10 09:20:00,1.5798,1.5802,1.5788,1.58,919300008.0
2008-10-10 09:21:00,1.5801,1.5803,1.5797,1.5798,919300008.0
2008-10-10 09:22:00,1.57905,1.5791,1.5787,1.5787,919300008.0
2008-10-10 09:23:00,1.5792,1.5798,1.5787,1.5795,952599996.0
2008-10-10 09:24:00,1.5796,1.5798,1.5791,1.5795,952599996.0
2008-10-10 09:25:00,1.5796,1.5797,1.5791,1.5792,952599996.0
2008-10-10 09:26:00,1.5791,1.5803,1.5789,1.5794,952599996.0
2008-10-10 09:27:00,1.5791,1.5797,1.5788,1.579,952599996.0
2008-10-10 09:28:00,1.5791,1.5801,1.579,1.5801,952599996.0
2008-10-10 09:29:00,1.5802,1.5812,1.5802,1.5806,952599996.0
2008-10-10 09:30:00,1.5808,1.5835,1.5808,1.5834,952599996.0
2008-10-10 09:31:00,1.5832,1.5852,1.5832,1.5851,952599996.0
2008-10-10 09:32:00,1.5852,1.5874,1.5852,1.5873,952599996.0
2008-10-10 09:33:00,1.5869,1.5869,1.5847,1.5848,952599996.0
2008-10-10 09:34:00,1.5847,1.5856,1.5843,1.5844,952599996.0
2008-10-10 09:35:00,1.5843,1.5845,1.5834,1.584,952599996.0
2008-10-10 09:36:00,1.5839,1.584,1.5834,1.5836,952599996.0
2008-10-10 09:37:00,1.5837,1.5846,1.5837,1.5842,952599996.0
2008-10-10 09:38:00,1.5843,1.5852,1.5843,1.5848,952599996.0
2008-10-10 09:39:00,1.5849,1.585,1.584,1.5841,952599996.0
2008-10-10 09:40:00,1.584,1.584,1.5828,1.583,952599996.0
2008-10-10 09:41:00,1.5829,1.5852,1.5825,1.5851,952599996.0
2008-10-10 09:42:00,1.5852,1.5853,1.5847,1.5852,952599996.0
2008-10-10 09:43:00,1.5849,1.5855,1.5846,1.5852,952599996.0
2008-10-10 09:44:00,1.5853,1.5864,1.5853,1.5858,952599996.0
2008-10-10 09:45:00,1.5857,1.5861,1.5854,1.5861,952599996.0
2008-10-10 09:46:00,1.5859,1.5861,1.5853,1.5859,952599996.0
2008-10-10 09:47:00,1.586,1.5862,1.5849,1.585,952599996.0
2008-10-10 09:48:00,1.5848,1.5848,1.5839,1.584,952599996.0
2008-10-10 09:49:00,1.5839,1.5843,1.583,1.5831,952599996.0
2008-10-10 09:50:00,1.5832,1.5836,1.5829,1.5835,952599996.0
2008-10-10 09:51:00,1.5836,1.5836,1.5821,1.5822,952599996.0
2008-10-10 09:52:00,1.5824,1.5824,1.5814,1.5816,952599996.0
2008-10-10 09:53:00,1.5814,1.5821,1.5814,1.5815,952599996.0
2008-10-10 09:54:00,1.5816,1.5827,1.5814,1.5826,952599996.0
2008-10-10 09:55:00,1.5827,1.583,1.5823,1.5824,952599996.0
2008-10-10 09:56:00,1.5823,1.5828,1.5823,1.5825,952599996.0
2008-10-10 09:57:00,1.5824,1.5834,1.5823,1.5827,952599996.0
2008-10-10 09:58:00,1.5828,1.5839,1.5826,1.5835,952599996.0
2008-10-10 09:59:00,1.5836,1.5838,1.5831,1.5837,952599996.0
2008-10-10 10:00:00,1.5836,1.5845,1.5836,1.5839,952599996.0
2008-10-10 10:01:00,1.5838,1.5839,1.5829,1.5837,952599996.0
2008-10-10 10:02:00,1.5836,1.5836,1.5833,1.5833,952599996.0
2008-10-10 10:03:00,1.5832,1.5836,1.5831,1.5834,952599996.0
2008-10-10 10:04:00,1.5835,1.5835,1.5824,1.5831,952599996.0
2008-10-10 10:05:00,1.5829,1.5833,1.5829,1.5833,952599996.0
2008-10-10 10:06:00,1.5834,1.5834,1.5819,1.5821,1899400018.0
2008-10-10 10:07:00,1.582,1.5821,1.5815,1.5819,1899400018.0
2008-10-10 10:08:00,1.582,1.582,1.5812,1.5812,1899400018.0
2008-10-10 10:09:00,1.5811,1.5823,1.5811,1.5822,1899400018.0
2008-10-10 10:10:00,1.5821,1.5831,1.5817,1.5831,1899400018.0
2008-10-10 10:11:00,1.5832,1.5834,1.5828,1.5828,1899400018.0
2008-10-10 10:12:00,1.5829,1.583,1.582,1.582,1899400018.0
2008-10-10 10:13:00,1.5819,1.5822,1.5817,1.582,1899400018.0
2008-10-10 10:14:00,1.5821,1.5833,1.5821,1.5831,1899400018.0
2008-10-10 10:15:00,1.5832,1.5835,1.583,1.5835,1899400018.0
2008-10-10 10:16:00,1.5834,1.5845,1.5833,1.5837,1899400018.0
2008-10-10 10:17:00,1.5838,1.5844,1.5835,1.5836,1899400018.0
2008-10-10 10:18:00,1.5837,1.584,1.583,1.5833,1899400018.0
2008-10-10 10:19:00,1.5834,1.5834,1.5824,1.5833,1899400018.0
2008-10-10 10:20:00,1.5832,1.5837,1.5828,1.5835,1899400018.0
2008-10-10 10:21:00,1.5834,1.5835,1.5826,1.5826,1899400018.0
2008-10-10 10:22:00,1.5825,1.5836,1.5821,1.5827,1899400018.0
2008-10-10 10:23:00,1.5826,1.5831,1.5821,1.583,1899400018.0
2008-10-10 10:24:00,1.583,1.58305,1.5827,1.5827,1899400018.0
2008-10-10 10:25:00,1.5827,1.5828,1.5823,1.5824,757199989.0
2008-10-10 10:26:00,1.5823,1.5825,1.5821,1.5821,757199989.0
2008-10-10 10:27:00,1.582,1.5822,1.5814,1.5817,757199989.0
2008-10-10 10:28:00,1.5816,1.5825,1.5803,1.5804,757199989.0
2008-10-10 10:29:00,1.5805,1.5812,1.5803,1.5811,757199989.0
2008-10-10 10:30:00,1.5812,1.5818,1.5809,1.5814,757199989.0
2008-10-10 10:31:00,1.5812,1.5814,1.5812,1.5812,757199989.0
2008-10-10 10:32:00,1.5813,1.5823,1.5813,1.5821,2041099992.0
2008-10-10 10:33:00,1.5822,1.5826,1.5818,1.5818,2041099992.0
2008-10-10 10:34:00,1.5819,1.5819,1.5812,1.5814,2041099992.0
2008-10-10 10:35:00,1.5815,1.5822,1.581,1.5819,2041099992.0
2008-10-10 10:36:00,1.582,1.582,1.5816,1.5818,2041099992.0
2008-10-10 10:37:00,1.5819,1.5821,1.5817,1.5819,2041099992.0
2008-10-10 10:38:00,1.5818,1.5829,1.5815,1.5828,2041099992.0
2008-10-10 10:39:00,1.5829,1.5829,1.5821,1.5825,2041099992.0
2008-10-10 10:40:00,1.5826,1.5834,1.5826,1.5831,2041099992.0
2008-10-10 10:41:00,1.5832,1.5833,1.5823,1.5824,2041099992.0
2008-10-10 10:42:00,1.5822,1.5834,1.5822,1.5834,2041099992.0
2008-10-10 10:43:00,1.5832,1.5853,1.5829,1.5853,2041099992.0
2008-10-10 10:44:00,1.5854,1.5856,1.5847,1.5851,2041099992.0
2008-10-10 10:45:00,1.585,1.5851,1.5823,1.5827,2041099992.0
2008-10-10 10:46:00,1.5826,1.5833,1.5826,1.5833,2041099992.0
2008-10-10 10:47:00,1.5832,1.5833,1.5823,1.5825,2041099992.0
2008-10-10 10:48:00,1.5826,1.583,1.5822,1.583,2041099992.0
2008-10-10 10:49:00,1.5829,1.583,1.5817,1.5817,2041099992.0
2008-10-10 10:50:00,1.583,1.5835,1.5822,1.5823,2041099992.0
2008-10-10 10:51:00,1.5824,1.5827,1.5819,1.5821,2041099992.0
2008-10-10 10:52:00,1.582,1.5822,1.5816,1.5822,2041099992.0
2008-10-10 10:53:00,1.5821,1.5823,1.5806,1.5807,2041099992.0
2008-10-10 10:54:00,1.5817,1.5818,1.5807,1.5818,2041099992.0
2008-10-10 10:55:00,1.5817,1.5823,1.5816,1.5822,2041099992.0
2008-10-10 10:56:00,1.5821,1.5823,1.5818,1.5822,2041099992.0
2008-10-10 10:57:00,1.5821,1.5825,1.5816,1.5823,2041099992.0
2008-10-10 10:58:00,1.5824,1.5827,1.5821,1.5821,2041099992.0
2008-10-10 10:59:00,1.5823,1.5837,1.5813,1.5837,2041099992.0
2008-10-10 11:00:00,1.5836,1.5836,1.5809,1.5819,2041099992.0
2008-10-10 11:01:00,1.582,1.5822,1.5815,1.5815,2041099992.0
2008-10-10 11:02:00,1.5816,1.5826,1.5815,1.5821,2041099992.0
2008-10-10 11:03:00,1.5822,1.5825,1.582,1.5823,2041099992.0
2008-10-10 11:04:00,1.5824,1.584,1.5819,1.5819,2041099992.0
2008-10-10 11:05:00,1.5831,1.5831,1.5819,1.582,2041099992.0
2008-10-10 11:06:00,1.5819,1.5819,1.5812,1.5814,2041099992.0
2008-10-10 11:07:00,1.5813,1.5819,1.5805,1.5814,2041099992.0
2008-10-10 11:08:00,1.5813,1.5821,1.5812,1.5821,2041099992.0
2008-10-10 11:09:00,1.582,1.5824,1.5813,1.5824,2041099992.0
2008-10-10 11:10:00,1.5825,1.5825,1.5808,1.5809,2041099992.0
2008-10-10 11:11:00,1.581,1.5813,1.5801,1.5801,2041099992.0
2008-10-10 11:12:00,1.5802,1.5803,1.5797,1.58,2041099992.0
2008-10-10 11:13:00,1.5799,1.5804,1.5796,1.5801,2041099992.0
2008-10-10 11:14:00,1.58,1.5811,1.5788,1.5797,2041099992.0
2008-10-10 11:15:00,1.5802,1.5805,1.5797,1.5805,2041099992.0
2008-10-10 11:16:00,1.5804,1.5809,1.5804,1.5806,2041099992.0
2008-10-10 11:17:00,1.5807,1.5809,1.5793,1.5793,2041099992.0
2008-10-10 11:18:00,1.5792,1.5797,1.5778,1.578,2041099992.0
2008-10-10 11:19:00,1.5779,1.5785,1.5777,1.5784,2041099992.0
2008-10-10 11:20:00,1.5785,1.5787,1.5778,1.5785,2041099992.0
2008-10-10 11:21:00,1.5784,1.5789,1.578,1.5784,2041099992.0
2008-10-10 11:22:00,1.5783,1.5787,1.5779,1.5785,2041099992.0
2008-10-10 11:23:00,1.5784,1.5789,1.5782,1.5786,2041099992.0
2008-10-10 11:24:00,1.5787,1.5792,1.5786,1.5791,2041099992.0
2008-10-10 11:25:00,1.5792,1.5794,1.579,1.5791,2041099992.0
2008-10-10 11:26:00,1.5792,1.5794,1.5787,1.5792,2041099992.0
2008-10-10 11:27:00,1.5793,1.5795,1.5791,1.5795,2041099992.0
2008-10-10 11:28:00,1.5794,1.5795,1.579,1.5793,2041099992.0
2008-10-10 11:29:00,1.5794,1.5797,1.5789,1.5792,2041099992.0
2008-10-10 11:30:00,1.579,1.5793,1.5784,1.5785,2041099992.0
2008-10-10 11:31:00,1.5784,1.5787,1.5784,1.5785,2041099992.0
2008-10-10 11:32:00,1.5786,1.5789,1.5783,1.5785,2041099992.0
2008-10-10 11:33:00,1.5784,1.5789,1.5784,1.5788,2041099992.0
2008-10-10 11:34:00,1.5787,1.5787,1.5778,1.5779,2041099992.0
2008-10-10 11:35:00,1.578,1.5782,1.5778,1.5778,2041099992.0
2008-10-10 11:36:00,1.578,1.5784,1.578,1.5781,2041099992.0
2008-10-10 11:37:00,1.5782,1.5785,1.5781,1.5784,2041099992.0
2008-10-10 11:38:00,1.5786,1.5791,1.5785,1.579,2041099992.0
2008-10-10 11:39:00,1.5791,1.5792,1.5784,1.5789,2041099992.0
2008-10-10 11:40:00,1.5788,1.5789,1.5779,1.5788,2041099992.0
2008-10-10 11:41:00,1.5789,1.5791,1.578,1.578,2041099992.0
2008-10-10 11:42:00,1.5779,1.5781,1.5774,1.5775,2041099992.0
2008-10-10 11:43:00,1.5776,1.5777,1.5764,1.5765,2041099992.0
2008-10-10 11:44:00,1.5764,1.577,1.5761,1.5764,2041099992.0
2008-10-10 11:45:00,1.5766,1.5771,1.5758,1.5769,2041099992.0
2008-10-10 11:46:00,1.577,1.577,1.5757,1.576,2041099992.0
2008-10-10 11:47:00,1.5759,1.5771,1.5756,1.5766,2041099992.0
2008-10-10 11:48:00,1.5765,1.5769,1.5763,1.5765,2041099992.0
2008-10-10 11:49:00,1.5763,1.5767,1.575,1.575,2041099992.0
2008-10-10 11:50:00,1.5751,1.5755,1.5741,1.575,2041099992.0
2008-10-10 11:51:00,1.5751,1.5754,1.5749,1.5749,2041099992.0
2008-10-10 11:52:00,1.575,1.5764,1.5749,1.5759,2041099992.0
2008-10-10 11:53:00,1.5758,1.5766,1.5758,1.5766,2041099992.0
2008-10-10 11:54:00,1.5765,1.5775,1.576,1.5764,2041099992.0
2008-10-10 11:55:00,1.5763,1.5773,1.576,1.5773,2041099992.0
2008-10-10 11:56:00,1.5774,1.5779,1.5769,1.5777,2041099992.0
2008-10-10 11:57:00,1.5776,1.5777,1.5767,1.5769,2041099992.0
2008-10-10 11:58:00,1.577,1.5773,1.5767,1.577,2041099992.0
2008-10-10 11:59:00,1.5769,1.5771,1.5767,1.5771,2041099992.0
2008-10-10 12:00:00,1.577,1.5784,1.577,1.5784,2041099992.0
2008-10-10 12:01:00,1.5782,1.5789,1.5779,1.5781,2041099992.0
2008-10-10 12:02:00,1.5784,1.5791,1.5777,1.579,2041099992.0
2008-10-10 12:03:00,1.5791,1.5791,1.5766,1.5775,2041099992.0
2008-10-10 12:04:00,1.5772,1.5782,1.5755,1.5769,2041099992.0
2008-10-10 12:05:00,1.5768,1.578,1.576,1.5762,2041099992.0
2008-10-10 12:06:00,1.5763,1.5785,1.5762,1.5778,2041099992.0
2008-10-10 12:07:00,1.5777,1.5778,1.5764,1.5764,2041099992.0
2008-10-10 12:08:00,1.5772,1.578,1.5756,1.5767,2041099992.0
2008-10-10 12:09:00,1.5772,1.5772,1.5749,1.5756,2041099992.0
2008-10-10 12:10:00,1.5757,1.5762,1.5756,1.5756,2041099992.0
2008-10-10 12:11:00,1.5755,1.5766,1.5749,1.5749,2041099992.0
2008-10-10 12:12:00,1.5748,1.5754,1.5714,1.5736,2041099992.0
2008-10-10 12:13:00,1.5733,1.5741,1.572,1.5729,2041099992.0
2008-10-10 12:14:00,1.5731,1.5731,1.5717,1.5723,2041099992.0
2008-10-10 12:15:00,1.572,1.5724,1.5701,1.5713,2041099992.0
2008-10-10 12:16:00,1.5712,1.5719,1.5708,1.5719,2041099992.0
2008-10-10 12:17:00,1.572,1.5728,1.5718,1.5723,2041099992.0
2008-10-10 12:18:00,1.5722,1.5723,1.5707,1.5709,2041099992.0
2008-10-10 12:19:00,1.5711,1.5716,1.5701,1.5703,2041099992.0
2008-10-10 12:20:00,1.5706,1.5706,1.5698,1.57,2041099992.0
2008-10-10 12:21:00,1.5703,1.5712,1.57,1.5711,2041099992.0
2008-10-10 12:22:00,1.571,1.5713,1.5704,1.5705,2041099992.0
2008-10-10 12:23:00,1.5703,1.5709,1.5701,1.5707,2041099992.0
2008-10-10 12:24:00,1.5706,1.5709,1.5704,1.5709,2041099992.0
2008-10-10 12:25:00,1.571,1.5713,1.5705,1.5705,2041099992.0
2008-10-10 12:26:00,1.5706,1.5707,1.5703,1.5706,2041099992.0
2008-10-10 12:27:00,1.5705,1.5705,1.5693,1.5698,2041099992.0
2008-10-10 12:28:00,1.5697,1.5704,1.5695,1.5701,2041099992.0
2008-10-10 12:29:00,1.5702,1.5706,1.5694,1.5694,2041099992.0
2008-10-10 12:30:00,1.5693,1.5693,1.5681,1.5682,2041099992.0
2008-10-10 12:31:00,1.5686,1.5692,1.5678,1.5685,2041099992.0
2008-10-10 12:32:00,1.5684,1.5699,1.568,1.5696,2041099992.0
2008-10-10 12:33:00,1.5698,1.5702,1.5694,1.57,2041099992.0
2008-10-10 12:34:00,1.5699,1.5699,1.569,1.569,2041099992.0
2008-10-10 12:35:00,1.5691,1.5696,1.5687,1.569,2041099992.0
2008-10-10 12:36:00,1.5691,1.5699,1.5691,1.5699,2041099992.0
2008-10-10 12:37:00,1.57,1.5701,1.5695,1.5696,2041099992.0
2008-10-10 12:38:00,1.5697,1.571,1.5696,1.5707,2041099992.0
2008-10-10 12:39:00,1.5709,1.571,1.5699,1.57,2041099992.0
2008-10-10 12:40:00,1.5701,1.5703,1.5686,1.5688,2041099992.0
2008-10-10 12:41:00,1.5689,1.5698,1.5689,1.5695,2041099992.0
2008-10-10 12:42:00,1.5696,1.5705,1.5695,1.5697,2041099992.0
2008-10-10 12:43:00,1.5696,1.5698,1.569,1.5695,2041099992.0
2008-10-10 12:44:00,1.5694,1.5697,1.5663,1.5683,2041099992.0
2008-10-10 12:45:00,1.5684,1.5687,1.5652,1.5656,2041099992.0
2008-10-10 12:46:00,1.5657,1.5669,1.5656,1.5667,2041099992.0
2008-10-10 12:47:00,1.5669,1.5677,1.5664,1.5673,2041099992.0
2008-10-10 12:48:00,1.5671,1.5671,1.5656,1.5665,2041099992.0
2008-10-10 12:49:00,1.5666,1.5677,1.5663,1.5665,2041099992.0
2008-10-10 12:50:00,1.5666,1.5672,1.5655,1.5659,2041099992.0
2008-10-10 12:51:00,1.5658,1.566,1.5653,1.5659,2041099992.0
2008-10-10 12:52:00,1.5655,1.5657,1.5644,1.5654,2041099992.0
2008-10-10 12:53:00,1.5655,1.5664,1.5651,1.566,2041099992.0
2008-10-10 12:54:00,1.5658,1.566,1.5647,1.565,2041099992.0
2008-10-10 12:55:00,1.5651,1.5657,1.5647,1.5656,2041099992.0
2008-10-10 12:56:00,1.5655,1.5665,1.5645,1.5659,2041099992.0
2008-10-10 12:57:00,1.5658,1.5696,1.5653,1.5696,2041099992.0
2008-10-10 12:58:00,1.5675,1.5675,1.5647,1.5651,2041099992.0
2008-10-10 12:59:00,1.5652,1.5678,1.5652,1.5675,2041099992.0
2008-10-10 13:00:00,1.5664,1.5664,1.564,1.5654,2041099992.0
2008-10-10 13:01:00,1.5643,1.566,1.5636,1.5652,2041099992.0
2008-10-10 13:02:00,1.5653,1.5684,1.5653,1.568,2041099992.0
2008-10-10 13:03:00,1.5684,1.5701,1.5678,1.5689,2041099992.0
2008-10-10 13:04:00,1.569,1.5695,1.5687,1.569,2041099992.0
2008-10-10 13:05:00,1.5689,1.5696,1.5686,1.5692,2041099992.0
2008-10-10 13:06:00,1.5691,1.5701,1.5691,1.57,2041099992.0
2008-10-10 13:07:00,1.5701,1.5746,1.5701,1.5738,2041099992.0
2008-10-10 13:08:00,1.5739,1.5743,1.5723,1.5728,2041099992.0
2008-10-10 13:09:00,1.5729,1.5729,1.5724,1.5724,2041099992.0
2008-10-10 13:10:00,1.5729,1.5744,1.5728,1.5739,2041099992.0
2008-10-10 13:11:00,1.5735,1.5737,1.5725,1.5727,2041099992.0
2008-10-10 13:12:00,1.5728,1.5728,1.5714,1.5725,2041099992.0
2008-10-10 13:13:00,1.5726,1.5726,1.572,1.572,2041099992.0
2008-10-10 13:14:00,1.5718,1.572,1.5715,1.5719,2041099992.0
2008-10-10 13:15:00,1.5718,1.5719,1.5714,1.5714,2041099992.0
2008-10-10 13:16:00,1.5715,1.5721,1.5715,1.5719,2041099992.0
2008-10-10 13:17:00,1.5718,1.5718,1.5707,1.5713,2041099992.0
2008-10-10 13:18:00,1.5715,1.5727,1.5715,1.5721,2041099992.0
2008-10-10 13:19:00,1.5722,1.5724,1.5713,1.5714,2041099992.0
2008-10-10 13:20:00,1.5716,1.5723,1.5709,1.571,2041099992.0
2008-10-10 13:21:00,1.5709,1.5715,1.5704,1.5707,2041099992.0
2008-10-10 13:22:00,1.5706,1.5717,1.5705,1.5708,2041099992.0
2008-10-10 13:23:00,1.5709,1.5715,1.5705,1.5714,2041099992.0
2008-10-10 13:24:00,1.5713,1.5713,1.5709,1.5712,2041099992.0
2008-10-10 13:25:00,1.5713,1.5721,1.5711,1.5719,2041099992.0
2008-10-10 13:26:00,1.572,1.5732,1.5716,1.5729,2041099992.0
2008-10-10 13:27:00,1.573,1.5739,1.5729,1.5738,2041099992.0
2008-10-10 13:28:00,1.5737,1.5743,1.573,1.574,2041099992.0
2008-10-10 13:29:00,1.5741,1.5743,1.5735,1.5735,2041099992.0
2008-10-10 13:30:00,1.5734,1.5744,1.5731,1.5741,2041099992.0
2008-10-10 13:31:00,1.574,1.5753,1.574,1.5748,2041099992.0
2008-10-10 13:32:00,1.5749,1.5757,1.5747,1.575,2041099992.0
2008-10-10 13:33:00,1.5753,1.5771,1.5753,1.5765,2041099992.0
2008-10-10 13:34:00,1.5763,1.5765,1.5752,1.5752,2041099992.0
2008-10-10 13:35:00,1.5753,1.5757,1.5752,1.5757,2041099992.0
2008-10-10 13:36:00,1.5755,1.5763,1.575,1.5759,2041099992.0
2008-10-10 13:37:00,1.576,1.5766,1.575,1.5754,2041099992.0
2008-10-10 13:38:00,1.5755,1.5759,1.5751,1.5757,2041099992.0
2008-10-10 13:39:00,1.5758,1.5763,1.5751,1.5751,2041099992.0
2008-10-10 13:40:00,1.575,1.5753,1.5745,1.5747,2041099992.0
2008-10-10 13:41:00,1.5746,1.5751,1.5734,1.5738,2041099992.0
2008-10-10 13:42:00,1.5741,1.5742,1.5725,1.5733,2041099992.0
2008-10-10 13:43:00,1.5732,1.5742,1.5732,1.5742,2041099992.0
2008-10-10 13:44:00,1.5741,1.5741,1.5731,1.5732,2041099992.0
2008-10-10 13:45:00,1.5731,1.5732,1.5727,1.5732,2041099992.0
2008-10-10 13:46:00,1.5731,1.5737,1.5731,1.5736,2041099992.0
2008-10-10 13:47:00,1.5738,1.5741,1.5725,1.5728,2041099992.0
2008-10-10 13:48:00,1.5727,1.5735,1.5723,1.5735,2041099992.0
2008-10-10 13:49:00,1.5736,1.5737,1.5729,1.5729,2041099992.0
2008-10-10 13:50:00,1.573,1.5733,1.5723,1.573,2041099992.0
2008-10-10 13:51:00,1.5729,1.5736,1.5729,1.5732,2041099992.0
2008-10-10 13:52:00,1.5731,1.5737,1.5727,1.5729,2041099992.0
2008-10-10 13:53:00,1.573,1.5737,1.5729,1.5731,2041099992.0
2008-10-10 13:54:00,1.5732,1.5739,1.5731,1.5739,2041099992.0
2008-10-10 13:55:00,1.574,1.5741,1.5735,1.5735,2041099992.0
2008-10-10 13:56:00,1.5734,1.5741,1.5733,1.5741,2041099992.0
2008-10-10 13:57:00,1.5742,1.5748,1.5742,1.5747,2041099992.0
2008-10-10 13:58:00,1.5749,1.5763,1.5749,1.5761,2041099992.0
2008-10-10 13:59:00,1.576,1.5764,1.5751,1.5757,2041099992.0
2008-10-10 14:00:00,1.576,1.5767,1.5756,1.5767,2041099992.0
2008-10-10 14:01:00,1.5766,1.5778,1.5765,1.5776,2041099992.0
2008-10-10 14:02:00,1.5775,1.5786,1.5774,1.5786,2041099992.0
2008-10-10 14:03:00,1.5785,1.5791,1.5781,1.5791,2041099992.0
2008-10-10 14:04:00,1.5792,1.5795,1.5788,1.5793,2041099992.0
2008-10-10 14:05:00,1.5792,1.5804,1.579,1.58,2041099992.0
2008-10-10 14:06:00,1.5799,1.5816,1.5798,1.5812,2041099992.0
2008-10-10 14:07:00,1.5813,1.5828,1.5813,1.5828,2041099992.0
2008-10-10 14:08:00,1.5827,1.5827,1.5818,1.5825,2041099992.0
2008-10-10 14:09:00,1.5826,1.5835,1.5823,1.5835,2041099992.0
2008-10-10 14:10:00,1.5834,1.5839,1.5831,1.5832,2041099992.0
2008-10-10 14:11:00,1.583,1.583,1.5814,1.5818,2041099992.0
2008-10-10 14:12:00,1.5817,1.5821,1.5811,1.5817,2041099992.0
2008-10-10 14:13:00,1.5816,1.5823,1.5813,1.5823,2041099992.0
2008-10-10 14:14:00,1.5822,1.5836,1.5821,1.5833,2041099992.0
2008-10-10 14:15:00,1.5832,1.5835,1.5827,1.583,2041099992.0
2008-10-10 14:16:00,1.5831,1.5855,1.583,1.5848,2041099992.0
2008-10-10 14:17:00,1.5847,1.5862,1.5844,1.5862,2041099992.0
2008-10-10 14:18:00,1.5861,1.5863,1.5855,1.5862,2041099992.0
2008-10-10 14:19:00,1.5863,1.5868,1.5857,1.5859,2041099992.0
2008-10-10 14:20:00,1.586,1.5866,1.5857,1.5863,2041099992.0
2008-10-10 14:21:00,1.5864,1.587,1.5861,1.5864,2041099992.0
2008-10-10 14:22:00,1.5862,1.5863,1.5832,1.5842,2041099992.0
2008-10-10 14:23:00,1.5844,1.585,1.584,1.585,2041099992.0
2008-10-10 14:24:00,1.5853,1.5863,1.5842,1.5862,2041099992.0
2008-10-10 14:25:00,1.5861,1.587,1.5859,1.5867,2041099992.0
2008-10-10 14:26:00,1.587,1.5882,1.5864,1.5879,2041099992.0
2008-10-10 14:27:00,1.588,1.5889,1.5871,1.5874,2041099992.0
2008-10-10 14:28:00,1.5875,1.5878,1.5863,1.5867,2041099992.0
2008-10-10 14:29:00,1.5868,1.587,1.5856,1.5858,2041099992.0
2008-10-10 14:30:00,1.5857,1.586,1.5846,1.5847,2041099992.0
2008-10-10 14:31:00,1.5846,1.5849,1.5839,1.5846,2041099992.0
2008-10-10 14:32:00,1.5844,1.5844,1.5837,1.584,2041099992.0
2008-10-10 14:33:00,1.5839,1.5839,1.5824,1.583,2041099992.0
2008-10-10 14:34:00,1.5829,1.5831,1.5827,1.5829,2041099992.0
2008-10-10 14:35:00,1.5828,1.5828,1.5816,1.5819,2041099992.0
2008-10-10 14:36:00,1.582,1.5829,1.5818,1.5824,2041099992.0
2008-10-10 14:37:00,1.5825,1.583,1.5816,1.5817,2041099992.0
2008-10-10 14:38:00,1.5818,1.5845,1.5816,1.5845,2041099992.0
2008-10-10 14:39:00,1.5844,1.5855,1.5844,1.5845,2041099992.0
2008-10-10 14:40:00,1.5846,1.5852,1.584,1.585,2041099992.0
2008-10-10 14:41:00,1.5851,1.5859,1.5846,1.5852,2041099992.0
2008-10-10 14:42:00,1.585,1.5851,1.5837,1.5842,2041099992.0
2008-10-10 14:43:00,1.5841,1.5845,1.583,1.5836,2041099992.0
2008-10-10 14:44:00,1.5834,1.5834,1.582,1.5824,2041099992.0
2008-10-10 14:45:00,1.5825,1.5825,1.5819,1.5824,2041099992.0
2008-10-10 14:46:00,1.5823,1.5824,1.5809,1.5814,2041099992.0
2008-10-10 14:47:00,1.5815,1.5816,1.5804,1.5805,2041099992.0
2008-10-10 14:48:00,1.5804,1.5809,1.5794,1.5805,2041099992.0
2008-10-10 14:49:00,1.5806,1.5806,1.5794,1.5798,2041099992.0
2008-10-10 14:50:00,1.5797,1.5806,1.5794,1.5798,2041099992.0
2008-10-10 14:51:00,1.5799,1.5799,1.5792,1.5796,2041099992.0
2008-10-10 14:52:00,1.5793,1.5796,1.578,1.5782,2041099992.0
2008-10-10 14:53:00,1.5783,1.5784,1.5774,1.578,2041099992.0
2008-10-10 14:54:00,1.5781,1.5789,1.5772,1.5788,2041099992.0
2008-10-10 14:55:00,1.5787,1.5803,1.5786,1.58,2041099992.0
2008-10-10 14:56:00,1.5801,1.581,1.58,1.5803,2041099992.0
2008-10-10 14:57:00,1.5804,1.5805,1.5793,1.5802,2041099992.0
2008-10-10 14:58:00,1.5801,1.5803,1.5791,1.5791,2041099992.0
2008-10-10 14:59:00,1.5789,1.5795,1.578,1.5782,2041099992.0
2008-10-10 15:00:00,1.578,1.5785,1.5766,1.5776,2041099992.0
2008-10-10 15:01:00,1.5777,1.5789,1.5771,1.5781,2041099992.0
2008-10-10 15:02:00,1.5778,1.5789,1.5774,1.5788,2041099992.0
2008-10-10 15:03:00,1.5789,1.5797,1.5783,1.5788,2041099992.0
2008-10-10 15:04:00,1.5789,1.5791,1.5778,1.5781,2041099992.0
2008-10-10 15:05:00,1.5782,1.5789,1.5769,1.577,2041099992.0
2008-10-10 15:06:00,1.5769,1.5777,1.5768,1.5772,2041099992.0
2008-10-10 15:07:00,1.5773,1.5797,1.5772,1.5791,2041099992.0
2008-10-10 15:08:00,1.5792,1.58,1.5791,1.5796,2041099992.0
2008-10-10 15:09:00,1.5797,1.5797,1.5787,1.5794,2041099992.0
2008-10-10 15:10:00,1.5793,1.582,1.5789,1.5818,2041099992.0
2008-10-10 15:11:00,1.5819,1.5824,1.5814,1.582,2041099992.0
2008-10-10 15:12:00,1.5819,1.583,1.5812,1.5828,2041099992.0
2008-10-10 15:13:00,1.5829,1.5842,1.5828,1.5835,2041099992.0
2008-10-10 15:14:00,1.5836,1.5842,1.5835,1.5837,2041099992.0
2008-10-10 15:15:00,1.5836,1.5854,1.5833,1.5848,2041099992.0
2008-10-10 15:16:00,1.5853,1.5853,1.5835,1.5847,2041099992.0
2008-10-10 15:17:00,1.5846,1.5855,1.5843,1.5854,2041099992.0
2008-10-10 15:18:00,1.5855,1.5856,1.5829,1.583,2041099992.0
2008-10-10 15:19:00,1.5829,1.5855,1.5827,1.5847,2041099992.0
2008-10-10 15:20:00,1.5849,1.5849,1.5839,1.5847,2041099992.0
2008-10-10 15:21:00,1.5846,1.5856,1.5843,1.5855,2041099992.0
2008-10-10 15:22:00,1.585,1.5857,1.5847,1.5847,2041099992.0
2008-10-10 15:23:00,1.5848,1.5857,1.5848,1.5852,2041099992.0
2008-10-10 15:24:00,1.5853,1.5857,1.5852,1.5852,2041099992.0
2008-10-10 15:25:00,1.5851,1.5862,1.585,1.5857,2041099992.0
2008-10-10 15:26:00,1.5863,1.5867,1.5858,1.5864,2041099992.0
2008-10-10 15:27:00,1.5863,1.5874,1.5863,1.587,2041099992.0
2008-10-10 15:28:00,1.5871,1.5873,1.5865,1.5869,2041099992.0
2008-10-10 15:29:00,1.5868,1.5871,1.5866,1.5867,2041099992.0
2008-10-10 15:30:00,1.5866,1.5868,1.5858,1.586,2041099992.0
2008-10-10 15:31:00,1.5861,1.5876,1.586,1.5876,2041099992.0
2008-10-10 15:32:00,1.5875,1.5877,1.5863,1.5867,2041099992.0
2008-10-10 15:33:00,1.5868,1.5878,1.5867,1.5878,2041099992.0
2008-10-10 15:34:00,1.5876,1.5881,1.5874,1.5875,2041099992.0
2008-10-10 15:35:00,1.5874,1.5874,1.5866,1.5867,2041099992.0
2008-10-10 15:36:00,1.5868,1.5881,1.586,1.588,2041099992.0
2008-10-10 15:37:00,1.5879,1.5908,1.5872,1.5904,2041099992.0
2008-10-10 15:38:00,1.5906,1.5956,1.5906,1.5936,2041099992.0
2008-10-10 15:39:00,1.5937,1.595,1.593,1.5937,2041099992.0
2008-10-10 15:40:00,1.5936,1.5952,1.5936,1.5949,2041099992.0
2008-10-10 15:41:00,1.5953,1.5953,1.5942,1.5944,2041099992.0
2008-10-10 15:42:00,1.5945,1.5946,1.5932,1.5933,2041099992.0
2008-10-10 15:43:00,1.5936,1.5936,1.5917,1.5925,2041099992.0
2008-10-10 15:44:00,1.5924,1.593,1.5918,1.5919,2041099992.0
2008-10-10 15:45:00,1.5914,1.5926,1.5909,1.5923,2041099992.0
2008-10-10 15:46:00,1.5922,1.593,1.5922,1.5922,2041099992.0
2008-10-10 15:47:00,1.5915,1.5918,1.5898,1.5918,2041099992.0
2008-10-10 15:48:00,1.5916,1.5928,1.5913,1.5927,2041099992.0
2008-10-10 15:49:00,1.5928,1.5933,1.5924,1.5926,2041099992.0
2008-10-10 15:50:00,1.5925,1.5928,1.5917,1.5919,2041099992.0
2008-10-10 15:51:00,1.5921,1.5929,1.5918,1.5921,2041099992.0
2008-10-10 15:52:00,1.592,1.5929,1.5913,1.5926,2041099992.0
2008-10-10 15:53:00,1.5928,1.5954,1.5927,1.5953,2041099992.0
2008-10-10 15:54:00,1.5954,1.5969,1.5954,1.5968,2041099992.0
2008-10-10 15:55:00,1.5969,1.597,1.5953,1.5959,2041099992.0
2008-10-10 15:56:00,1.596,1.5974,1.5958,1.5971,2041099992.0
2008-10-10 15:57:00,1.597,1.5977,1.5965,1.5968,2041099992.0
2008-10-10 15:58:00,1.5972,1.598,1.5971,1.5979,2041099992.0
2008-10-10 15:59:00,1.5978,1.5992,1.5978,1.5989,2041099992.0
2008-10-10 16:00:00,1.5992,1.5995,1.5985,1.5988,2041099992.0
2008-10-10 16:01:00,1.5994,1.6008,1.5994,1.6008,2041099992.0
2008-10-10 16:02:00,1.6005,1.6038,1.6004,1.603,2041099992.0
2008-10-10 16:03:00,1.6032,1.6033,1.6018,1.6025,2041099992.0
2008-10-10 16:04:00,1.6024,1.6025,1.6007,1.6007,2041099992.0
2008-10-10 16:05:00,1.6005,1.6023,1.6005,1.6015,2041099992.0
2008-10-10 16:06:00,1.6016,1.6019,1.6002,1.6005,2041099992.0
2008-10-10 16:07:00,1.6004,1.6006,1.5984,1.5988,2041099992.0
2008-10-10 16:08:00,1.599,1.5994,1.5973,1.5974,2041099992.0
2008-10-10 16:09:00,1.5977,1.5987,1.5972,1.5985,2041099992.0
2008-10-10 16:10:00,1.5986,1.6002,1.5984,1.5991,2041099992.0
2008-10-10 16:11:00,1.599,1.6004,1.5982,1.5993,2041099992.0
2008-10-10 16:12:00,1.599,1.6,1.5974,1.5985,2041099992.0
2008-10-10 16:13:00,1.5987,1.6003,1.5987,1.6002,2041099992.0
2008-10-10 16:14:00,1.6003,1.6004,1.5966,1.5966,2041099992.0
2008-10-10 16:15:00,1.5969,1.5994,1.5969,1.5994,2041099992.0
2008-10-10 16:16:00,1.5995,1.6011,1.5988,1.6011,2041099992.0
2008-10-10 16:17:00,1.6014,1.6014,1.5999,1.5999,2041099992.0
2008-10-10 16:18:00,1.6,1.6,1.5975,1.5979,2041099992.0
2008-10-10 16:19:00,1.5981,1.5987,1.5972,1.5982,2041099992.0
2008-10-10 16:20:00,1.5983,1.5995,1.598,1.5991,2041099992.0
2008-10-10 16:21:00,1.599,1.6,1.5984,1.5996,2041099992.0
2008-10-10 16:22:00,1.5985,1.5994,1.5978,1.5994,2041099992.0
2008-10-10 16:23:00,1.5993,1.5997,1.5975,1.5979,2041099992.0
2008-10-10 16:24:00,1.5982,1.5982,1.5974,1.5979,2041099992.0
2008-10-10 16:25:00,1.598,1.5987,1.5974,1.5974,2041099992.0
2008-10-10 16:26:00,1.5973,1.5973,1.5958,1.596,2041099992.0
2008-10-10 16:27:00,1.5957,1.5958,1.5939,1.5954,2041099992.0
2008-10-10 16:28:00,1.5952,1.5956,1.5944,1.5945,2041099992.0
2008-10-10 16:29:00,1.5946,1.5958,1.5935,1.5954,2041099992.0
2008-10-10 16:30:00,1.5955,1.5966,1.5939,1.5955,2041099992.0
2008-10-10 16:31:00,1.5956,1.5974,1.5953,1.5972,2041099992.0
2008-10-10 16:32:00,1.5971,1.5971,1.5952,1.5956,2041099992.0
2008-10-10 16:33:00,1.5959,1.597,1.5957,1.5961,2041099992.0
2008-10-10 16:34:00,1.5962,1.5972,1.5959,1.5959,2041099992.0
2008-10-10 16:35:00,1.596,1.5976,1.596,1.597,2041099992.0
2008-10-10 16:36:00,1.5969,1.5976,1.5968,1.5969,2041099992.0
2008-10-10 16:37:00,1.597,1.5974,1.5962,1.5974,2041099992.0
2008-10-10 16:38:00,1.5976,1.5976,1.5961,1.5967,2041099992.0
2008-10-10 16:39:00,1.5968,1.5976,1.5967,1.5971,2041099992.0
2008-10-10 16:40:00,1.5969,1.597,1.5957,1.5961,2041099992.0
2008-10-10 16:41:00,1.5962,1.5967,1.5934,1.5934,2041099992.0
2008-10-10 16:42:00,1.5936,1.5952,1.5921,1.5928,2041099992.0
2008-10-10 16:43:00,1.5926,1.5928,1.5918,1.5921,2041099992.0
2008-10-10 16:44:00,1.5919,1.5927,1.591,1.5927,2041099992.0
2008-10-10 16:45:00,1.5929,1.5931,1.5919,1.5927,2041099992.0
2008-10-10 16:46:00,1.5928,1.5935,1.5918,1.593,2041099992.0
2008-10-10 16:47:00,1.5929,1.596,1.5928,1.5959,2041099992.0
2008-10-10 16:48:00,1.5957,1.5975,1.5955,1.5961,2041099992.0
2008-10-10 16:49:00,1.5957,1.5966,1.5951,1.5965,2041099992.0
2008-10-10 16:50:00,1.5966,1.597,1.596,1.5963,2041099992.0
2008-10-10 16:51:00,1.5962,1.5966,1.5955,1.5955,2041099992.0
2008-10-10 16:52:00,1.5956,1.5971,1.5949,1.5971,2041099992.0
2008-10-10 16:53:00,1.597,1.5997,1.5969,1.5997,2041099992.0
2008-10-10 16:54:00,1.5996,1.6005,1.5986,1.5996,2041099992.0
2008-10-10 16:55:00,1.5997,1.5999,1.5984,1.5988,2041099992.0
2008-10-10 16:56:00,1.5987,1.5987,1.5974,1.5985,2041099992.0
2008-10-10 16:57:00,1.5987,1.5989,1.5971,1.5971,2041099992.0
2008-10-10 16:58:00,1.597,1.5989,1.5969,1.5983,2041099992.0
2008-10-10 16:59:00,1.5984,1.5994,1.5972,1.5993,2041099992.0
2008-10-10 17:00:00,1.5995,1.5996,1.5985,1.5995,2041099992.0
2008-10-10 17:01:00,1.5993,1.5994,1.5985,1.5994,2041099992.0
2008-10-10 17:02:00,1.5995,1.6,1.5994,1.5995,2041099992.0
2008-10-10 17:03:00,1.5994,1.5998,1.599,1.5991,2041099992.0
2008-10-10 17:04:00,1.5988,1.5992,1.5982,1.5988,2041099992.0
2008-10-10 17:05:00,1.5987,1.6009,1.5986,1.6008,2041099992.0
2008-10-10 17:06:00,1.6011,1.6037,1.6007,1.6036,2041099992.0
2008-10-10 17:07:00,1.6035,1.6039,1.6029,1.6038,2041099992.0
2008-10-10 17:08:00,1.6039,1.6052,1.6036,1.6049,2041099992.0
2008-10-10 17:09:00,1.605,1.6091,1.605,1.6072,2041099992.0
2008-10-10 17:10:00,1.607,1.6086,1.6064,1.6064,2041099992.0
2008-10-10 17:11:00,1.6063,1.6094,1.6063,1.6088,2041099992.0
2008-10-10 17:12:00,1.609,1.6128,1.6088,1.6123,2041099992.0
2008-10-10 17:13:00,1.6122,1.613,1.6115,1.6125,2041099992.0
2008-10-10 17:14:00,1.6124,1.6127,1.6096,1.611,2041099992.0
2008-10-10 17:15:00,1.6109,1.6109,1.6079,1.6085,2041099992.0
2008-10-10 17:16:00,1.6083,1.6086,1.606,1.6065,2041099992.0
2008-10-10 17:17:00,1.6064,1.6066,1.6039,1.6051,2041099992.0
2008-10-10 17:18:00,1.605,1.6065,1.604,1.6049,2041099992.0
2008-10-10 17:19:00,1.6048,1.6059,1.6039,1.6042,2041099992.0
2008-10-10 17:20:00,1.6041,1.6056,1.6041,1.6055,2041099992.0
2008-10-10 17:21:00,1.6056,1.6061,1.6031,1.6058,2041099992.0
2008-10-10 17:22:00,1.6057,1.6059,1.6049,1.6052,2041099992.0
2008-10-10 17:23:00,1.6053,1.6059,1.6047,1.6056,2041099992.0
2008-10-10 17:24:00,1.6055,1.6059,1.6051,1.6056,2041099992.0
2008-10-10 17:25:00,1.6058,1.6072,1.6056,1.6069,2041099992.0
2008-10-10 17:26:00,1.6068,1.6096,1.6068,1.6095,2041099992.0
2008-10-10 17:27:00,1.6094,1.61,1.6085,1.6086,2041099992.0
2008-10-10 17:28:00,1.6084,1.6095,1.6077,1.6078,2041099992.0
2008-10-10 17:29:00,1.608,1.6081,1.6063,1.6067,2041099992.0
2008-10-10 17:30:00,1.6066,1.6068,1.606,1.6064,2041099992.0
2008-10-10 17:31:00,1.6063,1.6066,1.6053,1.6056,2041099992.0
2008-10-10 17:32:00,1.6057,1.6057,1.6043,1.6046,2041099992.0
2008-10-10 17:33:00,1.6047,1.6054,1.6046,1.605,2041099992.0
2008-10-10 17:34:00,1.6051,1.6054,1.6049,1.6051,2041099992.0
2008-10-10 17:35:00,1.605,1.6053,1.6048,1.605,2041099992.0
2008-10-10 17:36:00,1.6049,1.6058,1.6049,1.6055,2041099992.0
2008-10-10 17:37:00,1.6056,1.6059,1.6051,1.6055,2041099992.0
2008-10-10 17:38:00,1.6054,1.6057,1.605,1.6056,2041099992.0
2008-10-10 17:39:00,1.6055,1.6065,1.6053,1.606,2041099992.0
2008-10-10 17:40:00,1.6059,1.6072,1.6058,1.6068,2041099992.0
2008-10-10 17:41:00,1.6067,1.6067,1.6036,1.6041,2041099992.0
2008-10-10 17:42:00,1.6042,1.6051,1.6029,1.6031,2041099992.0
2008-10-10 17:43:00,1.6032,1.6041,1.603,1.6035,2041099992.0
2008-10-10 17:44:00,1.6034,1.6039,1.6029,1.6035,2041099992.0
2008-10-10 17:45:00,1.6034,1.6034,1.6025,1.6026,2041099992.0
2008-10-10 17:46:00,1.6027,1.603,1.6023,1.6026,2041099992.0
2008-10-10 17:47:00,1.6025,1.6026,1.5995,1.5999,2041099992.0
2008-10-10 17:48:00,1.5998,1.6002,1.5994,1.6002,2041099992.0
2008-10-10 17:49:00,1.6003,1.6014,1.5999,1.6011,2041099992.0
2008-10-10 17:50:00,1.6012,1.6021,1.6012,1.6018,2041099992.0
2008-10-10 17:51:00,1.6017,1.6033,1.6012,1.6015,2041099992.0
2008-10-10 17:52:00,1.6016,1.6033,1.6016,1.6033,2041099992.0
2008-10-10 17:53:00,1.6032,1.6035,1.602,1.6022,2041099992.0
2008-10-10 17:54:00,1.6021,1.6025,1.6017,1.6022,2041099992.0
2008-10-10 17:55:00,1.6023,1.6032,1.6017,1.6023,2041099992.0
2008-10-10 17:56:00,1.6022,1.6025,1.6013,1.6019,2041099992.0
2008-10-10 17:57:00,1.6018,1.6033,1.6018,1.6028,2041099992.0
2008-10-10 17:58:00,1.6029,1.6044,1.6028,1.604,2041099992.0
2008-10-10 17:59:00,1.6041,1.6045,1.6036,1.6036,2041099992.0
2008-10-10 18:00:00,1.6035,1.6038,1.6027,1.6035,2041099992.0
2008-10-10 18:01:00,1.6034,1.6034,1.6008,1.6008,2041099992.0
2008-10-10 18:02:00,1.6013,1.6021,1.6005,1.6008,2041099992.0
2008-10-10 18:03:00,1.6007,1.6014,1.6007,1.601,2041099992.0
2008-10-10 18:04:00,1.6011,1.6024,1.6011,1.602,2041099992.0
2008-10-10 18:05:00,1.6019,1.6039,1.6015,1.6036,2041099992.0
2008-10-10 18:06:00,1.6035,1.6035,1.6026,1.6034,2041099992.0
2008-10-10 18:07:00,1.6033,1.6037,1.6032,1.6033,2041099992.0
2008-10-10 18:08:00,1.6034,1.6036,1.603,1.6032,2041099992.0
2008-10-10 18:09:00,1.6033,1.6036,1.6027,1.6029,2041099992.0
2008-10-10 18:10:00,1.6028,1.6036,1.6028,1.6032,2041099992.0
2008-10-10 18:11:00,1.6033,1.6033,1.6029,1.6029,2041099992.0
2008-10-10 18:12:00,1.6028,1.6028,1.6014,1.602,2041099992.0
2008-10-10 18:13:00,1.6019,1.6026,1.6017,1.6019,2041099992.0
2008-10-10 18:14:00,1.6018,1.6027,1.6016,1.6019,2041099992.0
2008-10-10 18:15:00,1.6018,1.6033,1.6017,1.6031,2041099992.0
2008-10-10 18:16:00,1.603,1.603,1.6011,1.6011,2041099992.0
2008-10-10 18:17:00,1.601,1.602,1.601,1.6018,2041099992.0
2008-10-10 18:18:00,1.6019,1.6019,1.6008,1.601,2041099992.0
2008-10-10 18:19:00,1.6009,1.6014,1.6003,1.6006,2041099992.0
2008-10-10 18:20:00,1.6005,1.6012,1.6001,1.6003,2041099992.0
2008-10-10 18:21:00,1.6004,1.6009,1.5992,1.5998,2041099992.0
2008-10-10 18:22:00,1.5999,1.5999,1.599,1.599,2041099992.0
2008-10-10 18:23:00,1.5989,1.5997,1.5982,1.5987,2041099992.0
2008-10-10 18:24:00,1.5988,1.5991,1.5955,1.5957,2041099992.0
2008-10-10 18:25:00,1.5956,1.597,1.5956,1.5967,2041099992.0
2008-10-10 18:26:00,1.5968,1.598,1.5968,1.5976,2041099992.0
2008-10-10 18:27:00,1.5977,1.5979,1.5968,1.5968,2041099992.0
2008-10-10 18:28:00,1.5967,1.5976,1.5966,1.5968,2041099992.0
2008-10-10 18:29:00,1.5969,1.5976,1.5968,1.5974,2041099992.0
2008-10-10 18:30:00,1.5975,1.598,1.5971,1.5974,2041099992.0
2008-10-10 18:31:00,1.5973,1.5991,1.5973,1.5984,2041099992.0
2008-10-10 18:32:00,1.5983,1.5988,1.5982,1.5984,2041099992.0
2008-10-10 18:33:00,1.5983,1.5984,1.5969,1.5972,2041099992.0
2008-10-10 18:34:00,1.5973,1.5974,1.5968,1.5972,2041099992.0
2008-10-10 18:35:00,1.5971,1.5977,1.5964,1.5973,2041099992.0
2008-10-10 18:36:00,1.5974,1.5982,1.5972,1.5974,2041099992.0
2008-10-10 18:37:00,1.5975,1.5979,1.5974,1.5976,2041099992.0
2008-10-10 18:38:00,1.5977,1.5995,1.5976,1.5982,2041099992.0
2008-10-10 18:39:00,1.5983,1.5995,1.598,1.5995,2041099992.0
2008-10-10 18:40:00,1.5994,1.6,1.5989,1.5996,2041099992.0
2008-10-10 18:41:00,1.5997,1.6001,1.5988,1.599,2041099992.0
2008-10-10 18:42:00,1.5991,1.5998,1.599,1.5993,2041099992.0
2008-10-10 18:43:00,1.5992,1.5996,1.5986,1.5988,2041099992.0
2008-10-10 18:44:00,1.5989,1.5989,1.5979,1.5984,2041099992.0
2008-10-10 18:45:00,1.5983,1.599,1.598,1.5983,2041099992.0
2008-10-10 18:46:00,1.5984,1.5984,1.5976,1.5981,2041099992.0
2008-10-10 18:47:00,1.5979,1.5981,1.597,1.5972,2041099992.0
2008-10-10 18:48:00,1.5973,1.5976,1.5969,1.5969,2041099992.0
2008-10-10 18:49:00,1.597,1.5973,1.5967,1.5969,2041099992.0
2008-10-10 18:50:00,1.597,1.5985,1.5968,1.5978,2041099992.0
2008-10-10 18:51:00,1.5977,1.5992,1.5976,1.5992,2041099992.0
2008-10-10 18:52:00,1.5991,1.5993,1.5978,1.5984,2041099992.0
2008-10-10 18:53:00,1.5986,1.5991,1.5985,1.5985,2041099992.0
2008-10-10 18:54:00,1.5986,1.599,1.5975,1.598,2041099992.0
2008-10-10 18:55:00,1.5979,1.598,1.597,1.5972,2041099992.0
2008-10-10 18:56:00,1.5971,1.5972,1.5969,1.5969,2041099992.0
2008-10-10 18:57:00,1.5968,1.5975,1.5968,1.5968,2041099992.0
2008-10-10 18:58:00,1.5969,1.5978,1.5969,1.5975,2041099992.0
2008-10-10 18:59:00,1.5976,1.5983,1.5967,1.5978,2041099992.0
2008-10-10 19:00:00,1.5977,1.5979,1.5962,1.5964,2041099992.0
2008-10-10 19:01:00,1.5965,1.5966,1.5958,1.5964,2041099992.0
2008-10-10 19:02:00,1.5963,1.5966,1.5952,1.5955,2041099992.0
2008-10-10 19:03:00,1.5954,1.5971,1.5954,1.5971,2041099992.0
2008-10-10 19:04:00,1.5969,1.5971,1.5951,1.5953,2041099992.0
2008-10-10 19:05:00,1.5954,1.5954,1.5937,1.5938,2041099992.0
2008-10-10 19:06:00,1.5937,1.594,1.5932,1.5933,2041099992.0
2008-10-10 19:07:00,1.5934,1.5954,1.5933,1.5951,2041099992.0
2008-10-10 19:08:00,1.5953,1.5953,1.5942,1.5947,2041099992.0
2008-10-10 19:09:00,1.5946,1.5957,1.5945,1.5951,2041099992.0
2008-10-10 19:10:00,1.595,1.5955,1.594,1.5945,2041099992.0
2008-10-10 19:11:00,1.5944,1.5952,1.5943,1.5951,2041099992.0
2008-10-10 19:12:00,1.595,1.5955,1.5942,1.5945,2041099992.0
2008-10-10 19:13:00,1.5943,1.5947,1.5941,1.5945,2041099992.0
2008-10-10 19:14:00,1.5946,1.5951,1.5944,1.5947,2041099992.0
2008-10-10 19:15:00,1.5948,1.5948,1.5942,1.5942,2041099992.0
2008-10-10 19:16:00,1.5941,1.5955,1.5941,1.5955,2041099992.0
2008-10-10 19:17:00,1.5954,1.5959,1.5953,1.5956,2041099992.0
2008-10-10 19:18:00,1.5957,1.5967,1.5957,1.5967,2041099992.0
2008-10-10 19:19:00,1.5968,1.5969,1.5957,1.5957,2041099992.0
2008-10-10 19:20:00,1.5958,1.5964,1.5957,1.5963,2041099992.0
2008-10-10 19:21:00,1.5962,1.5968,1.5959,1.5967,2041099992.0
2008-10-10 19:22:00,1.5966,1.5968,1.5955,1.5955,2041099992.0
2008-10-10 19:23:00,1.5956,1.5956,1.5918,1.5924,2041099992.0
2008-10-10 19:24:00,1.5925,1.5926,1.5905,1.5908,2041099992.0
2008-10-10 19:25:00,1.5907,1.5907,1.5882,1.5882,2041099992.0
2008-10-10 19:26:00,1.5883,1.5894,1.588,1.5889,2041099992.0
2008-10-10 19:27:00,1.5888,1.5889,1.5876,1.5883,2041099992.0
2008-10-10 19:28:00,1.5882,1.5897,1.5882,1.5889,2041099992.0
2008-10-10 19:29:00,1.5888,1.5896,1.5887,1.5893,2041099992.0
2008-10-10 19:30:00,1.5894,1.58955,1.5892,1.5892,2041099992.0
2008-10-10 19:31:00,1.58925,1.58955,1.5892,1.5893,1834800001.0
2008-10-10 19:32:00,1.5893,1.5895,1.5893,1.5894,1415799999.0
2008-10-10 19:33:00,1.5894,1.5894,1.5883,1.5886,978699991.0
2008-10-10 19:34:00,1.5885,1.5887,1.5867,1.5875,978699991.0
2008-10-10 19:35:00,1.5874,1.5887,1.5874,1.5886,978699991.0
2008-10-10 19:36:00,1.5887,1.5888,1.5875,1.5885,978699991.0
2008-10-10 19:37:00,1.5887,1.5892,1.5884,1.5884,978699991.0
2008-10-10 19:38:00,1.5885,1.59,1.5883,1.5887,978699991.0
2008-10-10 19:39:00,1.5888,1.5889,1.5875,1.5882,978699991.0
2008-10-10 19:40:00,1.5883,1.5898,1.5881,1.5889,978699991.0
2008-10-10 19:41:00,1.589,1.5895,1.5879,1.5887,978699991.0
2008-10-10 19:42:00,1.5888,1.5895,1.5888,1.5891,978699991.0
2008-10-10 19:43:00,1.589,1.5894,1.5887,1.5888,978699991.0
2008-10-10 19:44:00,1.5889,1.5898,1.5887,1.5895,978699991.0
2008-10-10 19:45:00,1.5896,1.5904,1.5887,1.5894,978699991.0
2008-10-10 19:46:00,1.5895,1.5903,1.5891,1.5902,978699991.0
2008-10-10 19:47:00,1.5901,1.5907,1.5892,1.5906,978699991.0
2008-10-10 19:48:00,1.5907,1.592,1.5902,1.592,978699991.0
2008-10-10 19:49:00,1.5919,1.592,1.5908,1.5915,978699991.0
2008-10-10 19:50:00,1.5914,1.5915,1.5908,1.5911,978699991.0
2008-10-10 19:51:00,1.591,1.591,1.5903,1.5905,978699991.0
2008-10-10 19:52:00,1.5906,1.5911,1.5902,1.5908,978699991.0
2008-10-10 19:53:00,1.5907,1.5907,1.5893,1.5898,978699991.0
2008-10-10 19:54:00,1.5899,1.5914,1.5899,1.5909,978699991.0
2008-10-10 19:55:00,1.5908,1.5926,1.5907,1.5922,978699991.0
2008-10-10 19:56:00,1.5923,1.5924,1.5913,1.5916,978699991.0
2008-10-10 19:57:00,1.5917,1.5922,1.5916,1.592,978699991.0
2008-10-10 19:58:00,1.5919,1.5925,1.5912,1.5919,978699991.0
2008-10-10 19:59:00,1.5918,1.5933,1.5918,1.5932,978699991.0
2008-10-10 20:00:00,1.5931,1.5932,1.5922,1.5928,978699991.0
2008-10-10 20:01:00,1.5929,1.5934,1.5928,1.5931,978699991.0
2008-10-10 20:02:00,1.593,1.5935,1.5929,1.5931,978699991.0
2008-10-10 20:03:00,1.5932,1.5942,1.593,1.5936,978699991.0
2008-10-10 20:04:00,1.5935,1.594,1.5927,1.5939,978699991.0
2008-10-10 20:05:00,1.5938,1.594,1.5931,1.5934,978699991.0
2008-10-10 20:06:00,1.5933,1.5945,1.5931,1.5941,978699991.0
2008-10-10 20:07:00,1.5942,1.5943,1.5929,1.5933,978699991.0
2008-10-10 20:08:00,1.5932,1.594,1.5927,1.5934,978699991.0
2008-10-10 20:09:00,1.5933,1.5941,1.5932,1.594,978699991.0
2008-10-10 20:10:00,1.5941,1.5948,1.5927,1.5929,978699991.0
2008-10-10 20:11:00,1.5928,1.5933,1.5917,1.5926,978699991.0
2008-10-10 20:12:00,1.5925,1.5931,1.5924,1.5924,978699991.0
2008-10-10 20:13:00,1.5925,1.5938,1.5925,1.5936,978699991.0
2008-10-10 20:14:00,1.5935,1.5937,1.5919,1.5928,978699991.0
2008-10-10 20:15:00,1.5929,1.5938,1.5927,1.5938,978699991.0
2008-10-10 20:16:00,1.5937,1.5939,1.5932,1.5932,978699991.0
2008-10-10 20:17:00,1.5931,1.5937,1.5928,1.5936,978699991.0
2008-10-10 20:18:00,1.5937,1.5938,1.5933,1.5936,978699991.0
2008-10-10 20:19:00,1.5937,1.5937,1.5925,1.5932,978699991.0
2008-10-10 20:20:00,1.5931,1.5954,1.5921,1.5953,978699991.0
2008-10-10 20:21:00,1.5954,1.5974,1.5948,1.5963,978699991.0
2008-10-10 20:22:00,1.5967,1.6008,1.5967,1.6002,978699991.0
2008-10-10 20:23:00,1.6003,1.6019,1.599,1.6002,978699991.0
2008-10-10 20:24:00,1.6003,1.6029,1.6001,1.6022,978699991.0
2008-10-10 20:25:00,1.6021,1.6039,1.6013,1.6039,978699991.0
2008-10-10 20:26:00,1.604,1.6081,1.604,1.6058,978699991.0
2008-10-10 20:27:00,1.6057,1.608,1.6043,1.6064,978699991.0
2008-10-10 20:28:00,1.6062,1.6118,1.605,1.6096,978699991.0
2008-10-10 20:29:00,1.6098,1.6102,1.6056,1.6073,978699991.0
2008-10-10 20:30:00,1.6074,1.6086,1.6053,1.6058,978699991.0
2008-10-10 20:31:00,1.6059,1.6069,1.6044,1.6063,978699991.0
2008-10-10 20:32:00,1.6062,1.6072,1.6059,1.6059,978699991.0
2008-10-10 20:33:00,1.6061,1.6061,1.6053,1.6056,978699991.0
2008-10-10 20:34:00,1.6054,1.606,1.6036,1.604,978699991.0
2008-10-10 20:35:00,1.6041,1.6041,1.6009,1.6009,978699991.0
2008-10-10 20:36:00,1.601,1.6023,1.6005,1.6007,978699991.0
2008-10-10 20:37:00,1.6008,1.6017,1.6005,1.6011,978699991.0
2008-10-10 20:38:00,1.6007,1.6007,1.5973,1.5973,978699991.0
2008-10-10 20:39:00,1.5972,1.5986,1.5972,1.5985,978699991.0
2008-10-10 20:40:00,1.5986,1.6003,1.5982,1.6003,978699991.0
2008-10-10 20:41:00,1.6002,1.6009,1.5998,1.6006,978699991.0
2008-10-10 20:42:00,1.6007,1.6007,1.5991,1.5993,978699991.0
2008-10-10 20:43:00,1.5992,1.5995,1.5983,1.5993,978699991.0
2008-10-10 20:44:00,1.5992,1.5992,1.5955,1.5956,978699991.0
2008-10-10 20:45:00,1.5958,1.5958,1.5932,1.5953,978699991.0
2008-10-10 20:46:00,1.5956,1.5983,1.5954,1.5978,978699991.0
2008-10-10 20:47:00,1.5979,1.5998,1.5975,1.5998,978699991.0
2008-10-10 20:48:00,1.5996,1.6005,1.5996,1.6005,978699991.0
2008-10-10 20:49:00,1.6004,1.6006,1.5997,1.5999,978699991.0
2008-10-10 20:50:00,1.5998,1.6004,1.599,1.6,978699991.0
2008-10-10 20:51:00,1.6001,1.6004,1.5995,1.5999,978699991.0
2008-10-10 20:52:00,1.6002,1.6006,1.5994,1.5996,978699991.0
2008-10-10 20:53:00,1.5997,1.6002,1.5997,1.6002,978699991.0
2008-10-10 20:54:00,1.6001,1.6002,1.5994,1.5998,978699991.0
2008-10-10 20:55:00,1.5997,1.5999,1.5989,1.5991,978699991.0
2008-10-10 20:56:00,1.5992,1.6006,1.5992,1.6005,978699991.0
2008-10-10 20:57:00,1.6004,1.6015,1.6003,1.601,978699991.0
2008-10-10 20:58:00,1.6009,1.6023,1.6003,1.6023,978699991.0
2008-10-10 20:59:00,1.6022,1.6022,1.5989,1.599,978699991.0
2008-10-10 21:00:00,1.5989,1.5989,1.5977,1.5979,978699991.0
2008-10-10 21:01:00,1.5973,1.5973,1.5938,1.5938,978699991.0
2008-10-10 21:02:00,1.5936,1.5959,1.5924,1.5954,978699991.0
2008-10-10 21:03:00,1.5955,1.5966,1.5951,1.5966,978699991.0
2008-10-10 21:04:00,1.5967,1.5987,1.5966,1.5981,978699991.0
2008-10-10 21:05:00,1.5982,1.5984,1.597,1.5975,978699991.0
2008-10-10 21:06:00,1.5976,1.5979,1.5958,1.5963,978699991.0
2008-10-10 21:07:00,1.5962,1.5968,1.5959,1.5962,978699991.0
2008-10-10 21:08:00,1.5963,1.597,1.5958,1.597,978699991.0
2008-10-10 21:09:00,1.5969,1.5984,1.5969,1.5983,978699991.0
2008-10-10 21:10:00,1.5984,1.6,1.5983,1.5995,978699991.0
2008-10-10 21:11:00,1.5994,1.601,1.5991,1.6006,978699991.0
2008-10-10 21:12:00,1.6007,1.6035,1.5997,1.6033,978699991.0
2008-10-10 21:13:00,1.6032,1.6039,1.6025,1.6036,978699991.0
2008-10-10 21:14:00,1.6035,1.6036,1.602,1.6021,978699991.0
2008-10-10 21:15:00,1.6022,1.6023,1.601,1.601,978699991.0
2008-10-10 21:16:00,1.6009,1.6023,1.6007,1.6011,978699991.0
2008-10-10 21:17:00,1.6012,1.6012,1.5978,1.5982,978699991.0
2008-10-10 21:18:00,1.5979,1.5993,1.5978,1.5986,978699991.0
2008-10-10 21:19:00,1.5989,1.5994,1.5987,1.599,978699991.0
2008-10-10 21:20:00,1.5989,1.5995,1.5983,1.5994,978699991.0
2008-10-10 21:21:00,1.5993,1.6014,1.5993,1.601,978699991.0
2008-10-10 21:22:00,1.6008,1.601,1.5999,1.601,978699991.0
2008-10-10 21:23:00,1.6009,1.6019,1.5997,1.5999,978699991.0
2008-10-10 21:24:00,1.6,1.6001,1.5975,1.5986,978699991.0
2008-10-10 21:25:00,1.5984,1.5991,1.5976,1.5987,978699991.0
2008-10-10 21:26:00,1.5988,1.599,1.5975,1.5977,978699991.0
2008-10-10 21:27:00,1.5978,1.5983,1.5971,1.598,978699991.0
2008-10-10 21:28:00,1.5981,1.5996,1.5979,1.5995,978699991.0
2008-10-10 21:29:00,1.5996,1.6007,1.5995,1.5997,978699991.0
2008-10-10 21:30:00,1.5998,1.6,1.5991,1.6,978699991.0
2008-10-10 21:31:00,1.5998,1.6006,1.5992,1.6001,978699991.0
2008-10-10 21:32:00,1.6003,1.6003,1.5987,1.5989,978699991.0
2008-10-10 21:33:00,1.5991,1.6002,1.5967,1.5971,978699991.0
2008-10-10 21:34:00,1.5972,1.5976,1.5956,1.5956,978699991.0
2008-10-10 21:35:00,1.5957,1.5959,1.5935,1.5946,978699991.0
2008-10-10 21:36:00,1.5944,1.5959,1.5944,1.5944,978699991.0
2008-10-10 21:37:00,1.594,1.594,1.591,1.5917,978699991.0
2008-10-10 21:38:00,1.5916,1.5945,1.5912,1.5938,978699991.0
2008-10-10 21:39:00,1.5936,1.5941,1.5916,1.5921,978699991.0
2008-10-10 21:40:00,1.5922,1.5926,1.5916,1.5924,978699991.0
2008-10-10 21:41:00,1.5922,1.5926,1.5888,1.5901,978699991.0
2008-10-10 21:42:00,1.59,1.5909,1.5878,1.5878,978699991.0
2008-10-10 21:43:00,1.5876,1.5898,1.5871,1.5888,978699991.0
2008-10-10 21:44:00,1.5886,1.5891,1.586,1.5866,978699991.0
2008-10-10 21:45:00,1.5869,1.5878,1.5863,1.5864,978699991.0
2008-10-10 21:46:00,1.5865,1.5871,1.5852,1.5868,978699991.0
2008-10-10 21:47:00,1.5872,1.5882,1.5861,1.5872,978699991.0
2008-10-10 21:48:00,1.5876,1.58815,1.5876,1.5876,978699991.0
2008-10-10 21:49:00,1.5877,1.5885,1.5871,1.5879,816199996.0
2008-10-10 21:50:00,1.58805,1.58805,1.588,1.588,816199996.0
2008-10-10 21:51:00,1.588,1.588,1.5879,1.588,363400002.0
2008-10-10 21:52:00,1.588,1.588,1.5864,1.58725,1674599998.0
2008-10-10 21:53:00,1.5873,1.5876,1.5867,1.5872,1702400000.0
2008-10-10 21:54:00,1.5871,1.5872,1.5851,1.5851,1702400000.0
2008-10-10 21:55:00,1.5852,1.5853,1.5838,1.5839,1702400000.0
2008-10-10 21:56:00,1.5838,1.5845,1.5834,1.5845,1702400000.0
2008-10-10 21:57:00,1.5844,1.5847,1.584,1.5844,1702400000.0
2008-10-10 21:58:00,1.5843,1.5846,1.5837,1.584,1702400000.0
2008-10-10 21:59:00,1.5839,1.5843,1.5832,1.5843,1702400000.0
2008-10-10 22:00:00,1.5837,1.5837,1.5812,1.5814,1702400000.0
2008-10-10 22:01:00,1.5813,1.5814,1.5789,1.581,1702400000.0
2008-10-10 22:02:00,1.5809,1.5812,1.5795,1.5806,1702400000.0
2008-10-10 22:03:00,1.581,1.5817,1.5808,1.5808,1702400000.0
2008-10-10 22:04:00,1.5807,1.5807,1.5787,1.579,1965599986.0
2008-10-10 22:05:00,1.5778,1.5787,1.5778,1.578,1965599986.0
2008-10-10 22:06:00,1.578,1.578,1.5773,1.578,1774399980.0
2008-10-10 22:07:00,1.5774,1.578,1.5763,1.5773,1992099981.0
2008-10-10 22:08:00,1.5774,1.5816,1.5773,1.5814,1992099981.0
2008-10-10 22:09:00,1.5813,1.5814,1.5808,1.5813,1992099981.0
2008-10-10 22:10:00,1.58075,1.5811,1.5805,1.5805,1992099981.0
2008-10-10 22:11:00,1.5805,1.5805,1.57875,1.579,1764000000.0
2008-10-10 22:12:00,1.5793,1.58,1.5789,1.5791,1579199966.0
2008-10-10 22:13:00,1.57895,1.579,1.5789,1.5789,1494499999.0
2008-10-10 22:14:00,1.579,1.5791,1.5774,1.5775,536300003.0
2008-10-10 22:15:00,1.5763,1.5763,1.5763,1.5763,536300003.0
2008-10-10 22:16:00,1.5763,1.5775,1.5763,1.57725,1935299999.0
2008-10-10 22:17:00,1.5773,1.57855,1.5773,1.5784,1847200002.0
2008-10-10 22:18:00,1.5786,1.5789,1.5783,1.5789,1694199992.0
2008-10-10 22:19:00,1.5788,1.579,1.5769,1.5777,1694199992.0
2008-10-10 22:20:00,1.5778,1.5787,1.5775,1.5787,1694199992.0
2008-10-10 22:21:00,1.5788,1.5788,1.5782,1.5783,1694199992.0
2008-10-10 22:22:00,1.5782,1.5784,1.5773,1.5777,1694199992.0
2008-10-10 22:23:00,1.5777,1.5777,1.5748,1.57535,1694199992.0
2008-10-10 22:24:00,1.57525,1.5767,1.57525,1.5763,940000002.0
2008-10-10 22:25:00,1.5763,1.5763,1.5763,1.5763,2041300000.0
2008-10-10 22:26:00,1.5763,1.5768,1.5751,1.5768,1008499988.0
2008-10-10 22:27:00,1.57685,1.57745,1.5766,1.5766,1092100016.0
2008-10-10 22:28:00,1.5766,1.5766,1.5757,1.5761,625500002.0
2008-10-10 22:29:00,1.5762,1.57765,1.5754,1.57755,1487799995.0
2008-10-10 22:30:00,1.57735,1.5784,1.5767,1.57695,1955599985.0
2008-10-10 22:31:00,1.5777,1.578,1.5764,1.5766,1991399994.0
2008-10-10 22:32:00,1.5765,1.5765,1.5729,1.5747,1991399994.0
2008-10-10 22:33:00,1.5746,1.5762,1.5735,1.5743,1991399994.0
2008-10-10 22:34:00,1.5744,1.5747,1.5737,1.5743,1991399994.0
2008-10-10 22:35:00,1.5741,1.5741,1.5712,1.5713,1991399994.0
2008-10-10 22:36:00,1.5713,1.5715,1.5713,1.5713,1991399994.0
2008-10-10 22:37:00,1.5714,1.5723,1.5714,1.5723,1847600003.0
2008-10-10 22:38:00,1.5719,1.57215,1.5714,1.57155,1847600003.0
2008-10-10 22:39:00,1.57155,1.5718,1.5714,1.5714,1175500004.0
2008-10-10 22:40:00,1.5714,1.572,1.57075,1.571,1823299999.0
2008-10-10 22:41:00,1.5709,1.5714,1.57065,1.5708,1647699999.0
2008-10-10 22:42:00,1.5708,1.57125,1.56985,1.57125,1647299994.0
2008-10-10 22:43:00,1.5714,1.5719,1.5707,1.57095,1000799971.0
2008-10-10 22:44:00,1.57105,1.57215,1.5707,1.57175,1049100008.0
2008-10-10 22:45:00,1.57235,1.57235,1.5713,1.5713,2094199977.0
2008-10-10 22:46:00,1.5713,1.5713,1.5713,1.5713,404900009.0
2008-10-10 22:47:00,1.5727,1.5728,1.5714,1.5718,306199996.0
2008-10-10 22:48:00,1.5713,1.5713,1.5713,1.5713,306199996.0
2008-10-10 22:49:00,1.5717,1.5726,1.5712,1.5712,873799985.0
2008-10-10 22:50:00,1.5713,1.5713,1.56975,1.56975,873799985.0
2008-10-10 22:51:00,1.56965,1.57135,1.56945,1.57015,647900009.0
2008-10-10 22:52:00,1.5701,1.5703,1.5696,1.57015,1561200005.0
2008-10-10 22:53:00,1.5713,1.5716,1.5706,1.5714,2089100018.0
2008-10-10 22:54:00,1.571,1.571,1.5701,1.5701,2089100018.0
2008-10-10 22:55:00,1.5701,1.5701,1.5701,1.5701,1458599980.0
2008-10-10 22:56:00,1.571,1.5716,1.5707,1.5713,1194199970.0
2008-10-10 22:57:00,1.5712,1.5727,1.571,1.5723,1194199970.0
2008-10-10 22:58:00,1.5724,1.5749,1.572,1.5745,1194199970.0
2008-10-10 22:59:00,1.5744,1.5744,1.5728,1.5728,1194199970.0
2008-10-12 23:08:00,1.5823,1.5827,1.5823,1.5827,1194199970.0
2008-10-12 23:09:00,1.5827,1.5827,1.5827,1.5827,322799988.0
2008-10-12 23:10:00,1.5827,1.5827,1.5795,1.5798,195199994.0
2008-10-12 23:11:00,1.57775,1.5783,1.5762,1.5783,939300003.0
2008-10-12 23:12:00,1.5782,1.5801,1.5782,1.5801,912000019.0
2008-10-12 23:13:00,1.5803,1.5805,1.5803,1.5805,356200013.0
2008-10-12 23:14:00,1.5805,1.5805,1.5805,1.5805,448800018.0
2008-10-12 23:15:00,1.5805,1.5805,1.5805,1.5805,822800033.0
2008-10-12 23:20:00,1.58115,1.5814,1.58115,1.5813,348399992.0
2008-10-12 23:21:00,1.58165,1.58165,1.58115,1.5813,783899982.0
2008-10-12 23:22:00,1.58115,1.5815,1.58115,1.5815,435499990.0
2008-10-12 23:23:00,1.5805,1.5805,1.5805,1.5805,74800003.0
2008-10-12 23:30:00,1.5814,1.5818,1.5805,1.5805,510299993.0
2008-10-12 23:36:00,1.5805,1.5843,1.5805,1.5841,1763500016.0
2008-10-12 23:37:00,1.5842,1.5845,1.5841,1.5845,943400009.0
2008-10-12 23:38:00,1.5845,1.5847,1.5845,1.5846,616200012.0
2008-10-12 23:42:00,1.5846,1.5846,1.5807,1.5808,735300015.0
2008-10-12 23:43:00,1.5808,1.5808,1.5808,1.5808,186000003.0
2008-10-12 23:44:00,1.581,1.5824,1.581,1.5824,1121200002.0
2008-10-12 23:45:00,1.5827,1.583,1.5827,1.5829,537099990.0
2008-10-12 23:46:00,1.5826,1.5834,1.5826,1.5833,284300002.0
2008-10-12 23:47:00,1.5835,1.5835,1.5833,1.5833,259099993.0
2008-10-12 23:48:00,1.5833,1.5833,1.5833,1.5833,136800004.0
2008-10-12 23:50:00,1.5833,1.5833,1.5832,1.5832,506600016.0
2008-10-12 23:51:00,1.5836,1.5838,1.5836,1.5837,300399994.0
2008-10-12 23:53:00,1.5837,1.5837,1.5837,1.5837,451800018.0
2008-10-12 23:54:00,1.5837,1.584,1.5837,1.5839,468600006.0
2008-10-12 23:55:00,1.5839,1.5843,1.5839,1.584,530300005.0
2008-10-12 23:56:00,1.5841,1.5841,1.5838,1.584,515100007.0
2008-10-12 23:57:00,1.5843,1.5849,1.58295,1.5848,739999976.0
2008-10-12 23:58:00,1.5848,1.585,1.5848,1.585,192100002.0
2008-10-12 23:59:00,1.585,1.5854,1.5832,1.5854,661300005.0
2008-10-13 00:00:00,1.5854,1.5856,1.5853,1.5856,1353300002.0
2008-10-13 00:02:00,1.5862,1.5872,1.5862,1.5872,1702400017.0
2008-10-13 00:03:00,1.58725,1.58755,1.58725,1.58755,510000000.0
2008-10-13 00:04:00,1.5874,1.5874,1.58695,1.5871,887299996.0
2008-10-13 00:05:00,1.5871,1.58775,1.5867,1.5873,1503799998.0
2008-10-13 00:06:00,1.5873,1.5873,1.5873,1.5873,511000007.0
2008-10-13 00:07:00,1.5868,1.5869,1.586,1.5864,1842299997.0
2008-10-13 00:08:00,1.5862,1.587,1.58615,1.58665,1842299997.0
2008-10-13 00:09:00,1.5867,1.5868,1.5864,1.5867,382300002.0
2008-10-13 00:10:00,1.58675,1.58725,1.5863,1.5868,1691199981.0
2008-10-13 00:11:00,1.58675,1.58675,1.5867,1.5867,852200001.0
2008-10-13 00:12:00,1.5867,1.5867,1.5867,1.5867,1042100001.0
2008-10-13 00:13:00,1.587,1.5871,1.5866,1.5866,1275099997.0
2008-10-13 00:14:00,1.587,1.5877,1.5866,1.5873,1948899983.0
2008-10-13 00:15:00,1.5873,1.5874,1.5872,1.58725,954199995.0
2008-10-13 00:16:00,1.58725,1.5876,1.58725,1.58755,1783799989.0
2008-10-13 00:17:00,1.58765,1.5877,1.5872,1.5873,1766600024.0
2008-10-13 00:18:00,1.5873,1.5877,1.5872,1.5877,576800003.0
2008-10-13 00:19:00,1.58765,1.588,1.5873,1.5876,1134199996.0
2008-10-13 00:20:00,1.58775,1.58795,1.5876,1.5877,1542500007.0
2008-10-13 00:21:00,1.5877,1.5881,1.5874,1.5881,1475699970.0
2008-10-13 00:22:00,1.5876,1.588,1.58725,1.5874,1475699970.0
2008-10-13 00:23:00,1.58745,1.5879,1.58745,1.5875,1832699974.0
2008-10-13 00:24:00,1.5875,1.58775,1.5875,1.58765,1103300001.0
2008-10-13 00:25:00,1.58765,1.58795,1.5875,1.5876,829700004.0
2008-10-13 00:26:00,1.58765,1.58775,1.58735,1.5875,969700007.0
2008-10-13 00:27:00,1.5875,1.58795,1.58735,1.58795,1207299980.0
2008-10-13 00:28:00,1.5879,1.5879,1.5875,1.58765,1077499992.0
2008-10-13 00:29:00,1.5881,1.5885,1.5876,1.5877,1011899994.0
2008-10-13 00:30:00,1.58765,1.58805,1.5875,1.588,1011899994.0
2008-10-13 00:31:00,1.588,1.58805,1.5873,1.5875,1345599993.0
2008-10-13 00:32:00,1.5876,1.5879,1.5875,1.5879,1656600009.0
2008-10-13 00:33:00,1.588,1.5883,1.5866,1.5882,1461699990.0
2008-10-13 00:34:00,1.5879,1.5879,1.5874,1.5876,1461699990.0
2008-10-13 00:35:00,1.5875,1.5876,1.5863,1.5866,1461699990.0
2008-10-13 00:36:00,1.5868,1.5886,1.5866,1.5876,1461699990.0
2008-10-13 00:37:00,1.5873,1.5889,1.5871,1.5886,1461699990.0
2008-10-13 00:38:00,1.5885,1.5899,1.5884,1.589,1461699990.0
2008-10-13 00:39:00,1.589,1.5893,1.589,1.589,1461699990.0
2008-10-13 00:40:00,1.589,1.589,1.589,1.589,477099998.0
2008-10-13 00:41:00,1.589,1.589,1.5883,1.5887,1230099986.0
2008-10-13 00:42:00,1.5884,1.5889,1.5883,1.5887,1888700016.0
2008-10-13 00:43:00,1.5886,1.5886,1.5883,1.5885,1888700016.0
2008-10-13 00:44:00,1.5884,1.589,1.5884,1.5887,1888700016.0
2008-10-13 00:45:00,1.5884,1.58855,1.5848,1.5881,1888700016.0
2008-10-13 00:46:00,1.5881,1.58915,1.5881,1.58905,1911300011.0
2008-10-13 00:47:00,1.58895,1.5895,1.58885,1.5895,1202900016.0
2008-10-13 00:48:00,1.58945,1.5895,1.58925,1.58925,445499999.0
2008-10-13 00:49:00,1.58925,1.5896,1.58905,1.58935,925700001.0
2008-10-13 00:50:00,1.5895,1.5899,1.5891,1.5898,1220999990.0
2008-10-13 00:51:00,1.5893,1.5903,1.5893,1.58985,1220999990.0
2008-10-13 00:52:00,1.58985,1.5902,1.5896,1.5897,1504699993.0
2008-10-13 00:53:00,1.5899,1.5907,1.5898,1.5903,1085100006.0
2008-10-13 00:54:00,1.5904,1.5904,1.5901,1.5901,1085100006.0
2008-10-13 00:55:00,1.59,1.5906,1.5895,1.5906,804099993.0
2008-10-13 00:56:00,1.5911,1.59135,1.5908,1.59095,804099993.0
2008-10-13 00:57:00,1.59095,1.59145,1.5908,1.59145,1903000013.0
2008-10-13 00:58:00,1.5915,1.5921,1.5914,1.5921,994400005.0
2008-10-13 00:59:00,1.5917,1.59215,1.5917,1.5921,793300003.0
2008-10-13 01:00:00,1.59215,1.59215,1.5917,1.59195,1561599988.0
2008-10-13 01:01:00,1.5922,1.5937,1.5922,1.5925,1539499995.0
2008-10-13 01:02:00,1.5932,1.5937,1.5931,1.59335,1539499995.0
2008-10-13 01:03:00,1.59335,1.5937,1.59295,1.59355,1350799991.0
2008-10-13 01:04:00,1.5936,1.5937,1.5927,1.5927,1601700021.0
2008-10-13 01:05:00,1.593,1.5932,1.5929,1.5931,1601700021.0
2008-10-13 01:06:00,1.5932,1.5933,1.5922,1.5922,1601700021.0
2008-10-13 01:07:00,1.5932,1.5932,1.5916,1.5926,1601700021.0
2008-10-13 01:08:00,1.5926,1.5931,1.592,1.593,2037899992.0
2008-10-13 01:09:00,1.59305,1.59325,1.59305,1.5931,366499999.0
2008-10-13 01:10:00,1.5931,1.5931,1.5927,1.5927,345200004.0
2008-10-13 01:11:00,1.5927,1.5927,1.5927,1.5927,189000005.0
2008-10-13 01:12:00,1.5927,1.5932,1.5927,1.5932,980599998.0
2008-10-13 01:13:00,1.5928,1.59325,1.5926,1.5926,654299999.0
2008-10-13 01:14:00,1.5926,1.5926,1.5926,1.5926,258000000.0
2008-10-13 01:15:00,1.5926,1.5926,1.5926,1.5926,780000000.0
2008-10-13 01:16:00,1.5926,1.5926,1.5926,1.5926,499500010.0
2008-10-13 01:17:00,1.5926,1.5926,1.5926,1.5926,129000000.0
2008-10-13 01:18:00,1.5926,1.5926,1.5926,1.5926,454500000.0
2008-10-13 01:19:00,1.5926,1.5926,1.5926,1.5926,390199997.0
2008-10-13 01:20:00,1.5926,1.5926,1.5926,1.5926,644800003.0
2008-10-13 01:21:00,1.5926,1.5926,1.5926,1.5926,709500000.0
2008-10-13 01:22:00,1.5926,1.5926,1.5926,1.5926,645000000.0
2008-10-13 01:23:00,1.5926,1.5926,1.5926,1.5926,1228300003.0
2008-10-13 01:24:00,1.5926,1.5926,1.5926,1.5926,322300003.0
2008-10-13 01:25:00,1.5926,1.5926,1.5926,1.5926,451500000.0
2008-10-13 01:26:00,1.5926,1.5926,1.5926,1.5926,129000000.0
2008-10-13 01:27:00,1.5926,1.5926,1.5926,1.5926,193500000.0
2008-10-13 01:28:00,1.5926,1.5926,1.59055,1.5907,318500000.0
2008-10-13 01:29:00,1.59065,1.59065,1.5901,1.5901,781700013.0
2008-10-13 01:30:00,1.5901,1.59015,1.5901,1.5901,390100003.0
2008-10-13 01:31:00,1.5901,1.5901,1.5901,1.5901,323100003.0
2008-10-13 01:32:00,1.5901,1.5901,1.5901,1.5901,1901200013.0
2008-10-13 01:33:00,1.5906,1.5922,1.5906,1.5909,195299995.0
2008-10-13 01:34:00,1.5908,1.5908,1.5908,1.5908,195299995.0
2008-10-13 01:35:00,1.59085,1.59085,1.59085,1.59085,90500000.0
2008-10-13 01:36:00,1.5909,1.591,1.59085,1.59085,1154600006.0
2008-10-13 01:37:00,1.5908,1.5908,1.5908,1.5908,602200005.0
2008-10-13 01:38:00,1.5906,1.5909,1.5902,1.5908,1588599998.0
2008-10-13 01:39:00,1.5908,1.5908,1.5908,1.5908,1588599998.0
2008-10-13 01:40:00,1.5908,1.5908,1.5908,1.5908,1581800011.0
2008-10-13 01:41:00,1.5908,1.5908,1.58965,1.58965,447799988.0
2008-10-13 01:42:00,1.5896,1.58965,1.5896,1.58965,116899997.0
2008-10-13 01:43:00,1.58975,1.58985,1.58965,1.58985,417099992.0
2008-10-13 01:44:00,1.58985,1.58985,1.58925,1.58925,399599998.0
2008-10-13 01:45:00,1.58935,1.5897,1.5893,1.5894,513899996.0
2008-10-13 01:46:00,1.5895,1.58955,1.5895,1.58955,153900000.0
2008-10-13 01:47:00,1.58955,1.5897,1.58955,1.58955,252900004.0
2008-10-13 01:48:00,1.5898,1.5898,1.5896,1.5896,1062999982.0
2008-10-13 01:49:00,1.5894,1.5899,1.58935,1.58965,1062999982.0
2008-10-13 01:50:00,1.5897,1.58985,1.58945,1.5898,998599996.0
2008-10-13 01:51:00,1.58985,1.5903,1.5898,1.59005,1933300019.0
2008-10-13 01:52:00,1.59,1.59005,1.5897,1.5898,598600006.0
2008-10-13 01:53:00,1.5898,1.5899,1.58885,1.5897,1129799984.0
2008-10-13 01:54:00,1.5896,1.5899,1.5896,1.5899,643100008.0
2008-10-13 01:55:00,1.58955,1.58955,1.5893,1.58945,599599988.0
2008-10-13 01:56:00,1.5894,1.5894,1.58915,1.58925,195299994.0
2008-10-13 01:57:00,1.5893,1.5893,1.58915,1.58915,119899997.0
2008-10-13 01:58:00,1.58905,1.58915,1.58905,1.58915,206899997.0
2008-10-13 01:59:00,1.5892,1.5893,1.5892,1.5893,573100001.0
2008-10-13 02:00:00,1.58925,1.58985,1.58925,1.58975,573100001.0
2008-10-13 02:01:00,1.5898,1.58985,1.58965,1.58985,256800001.0
2008-10-13 02:02:00,1.5899,1.5899,1.5893,1.5895,593600006.0
2008-10-13 02:03:00,1.58965,1.58965,1.58925,1.58925,465999990.0
2008-10-13 02:04:00,1.5893,1.58965,1.589,1.5894,875799974.0
2008-10-13 02:05:00,1.58935,1.5902,1.58935,1.5902,1077599996.0
2008-10-13 02:06:00,1.59,1.59,1.58855,1.58935,1885999955.0
2008-10-13 02:07:00,1.58945,1.5895,1.58935,1.58935,165199996.0
2008-10-13 02:08:00,1.5895,1.58955,1.58935,1.58935,158999995.0
2008-10-13 02:09:00,1.58935,1.5901,1.58905,1.58925,1048499978.0
2008-10-13 02:10:00,1.58915,1.58935,1.58915,1.58935,99699999.0
2008-10-13 02:11:00,1.5892,1.5893,1.58905,1.5892,641599983.0
2008-10-13 02:12:00,1.58925,1.5894,1.5892,1.5893,556599983.0
2008-10-13 02:13:00,1.58935,1.58945,1.5891,1.58915,921099973.0
2008-10-13 02:14:00,1.58915,1.5893,1.58885,1.58905,1151599978.0
2008-10-13 02:15:00,1.589,1.5893,1.589,1.5893,339499992.0
2008-10-13 02:16:00,1.5893,1.58935,1.58875,1.5891,792999990.0
2008-10-13 02:17:00,1.58915,1.5893,1.5889,1.58915,997299984.0
2008-10-13 02:18:00,1.5894,1.5897,1.58845,1.5888,971599999.0
2008-10-13 02:19:00,1.58875,1.58875,1.58785,1.58805,538600003.0
2008-10-13 02:20:00,1.58805,1.58835,1.58775,1.58835,490299989.0
2008-10-13 02:21:00,1.58845,1.58855,1.58825,1.58855,919499997.0
2008-10-13 02:22:00,1.5886,1.58865,1.58845,1.58855,752499987.0
2008-10-13 02:23:00,1.5886,1.58925,1.5885,1.589,1530499972.0
2008-10-13 02:24:00,1.58915,1.58915,1.58905,1.58905,227000000.0
2008-10-13 02:25:00,1.589,1.5892,1.5889,1.5892,263100008.0
2008-10-13 02:26:00,1.58905,1.5894,1.5882,1.5891,1031300007.0
2008-10-13 02:27:00,1.5902,1.5902,1.58965,1.59,220999998.0
2008-10-13 02:28:00,1.59,1.59,1.58905,1.5892,378600000.0
2008-10-13 02:29:00,1.58935,1.5897,1.58935,1.58965,280100004.0
2008-10-13 02:30:00,1.5896,1.58965,1.58935,1.5895,700500005.0
2008-10-13 02:31:00,1.58945,1.58955,1.58915,1.5894,1488899987.0
2008-10-13 02:32:00,1.58945,1.5899,1.58945,1.5899,441500010.0
2008-10-13 02:33:00,1.59,1.5908,1.59,1.5907,406900002.0
2008-10-13 02:34:00,1.5907,1.5907,1.5899,1.58995,1655800001.0
2008-10-13 02:35:00,1.58985,1.5908,1.58925,1.5905,2102200006.0
2008-10-13 02:36:00,1.5907,1.5912,1.5905,1.5906,342900001.0
2008-10-13 02:37:00,1.5916,1.5916,1.59075,1.59075,392299999.0
2008-10-13 02:38:00,1.59075,1.59075,1.5902,1.59055,789799997.0
2008-10-13 02:39:00,1.5905,1.5905,1.59035,1.59045,283200001.0
2008-10-13 02:40:00,1.5903,1.5903,1.58995,1.5901,506900000.0
2008-10-13 02:41:00,1.59045,1.59045,1.5901,1.5901,104099998.0
2008-10-13 02:42:00,1.59015,1.59015,1.58995,1.58995,170000005.0
2008-10-13 02:43:00,1.58995,1.59085,1.58945,1.5898,819700010.0
2008-10-13 02:44:00,1.58985,1.59,1.58865,1.58865,988100005.0
2008-10-13 02:45:00,1.5886,1.5886,1.58805,1.58805,768100006.0
2008-10-13 02:46:00,1.5884,1.5886,1.5879,1.5884,995599990.0
2008-10-13 02:47:00,1.58845,1.58845,1.588,1.588,977199990.0
2008-10-13 02:48:00,1.5878,1.58815,1.58765,1.58815,384600003.0
2008-10-13 02:49:00,1.58815,1.5885,1.58815,1.58825,470000005.0
2008-10-13 02:50:00,1.58825,1.5888,1.58765,1.58765,904100001.0
2008-10-13 02:51:00,1.58815,1.58825,1.58755,1.58795,940099991.0
2008-10-13 02:52:00,1.5879,1.58795,1.58765,1.5879,515299998.0
2008-10-13 02:53:00,1.58785,1.58875,1.58775,1.5887,521799992.0
2008-10-13 02:54:00,1.5887,1.59,1.58855,1.59,668199996.0
2008-10-13 02:55:00,1.59005,1.59025,1.58895,1.59025,912899982.0
2008-10-13 02:56:00,1.5901,1.5904,1.5901,1.59035,804599992.0
2008-10-13 02:57:00,1.59025,1.59025,1.58995,1.59,696400001.0
2008-10-13 02:58:00,1.59005,1.5905,1.59,1.59045,601800000.0
2008-10-13 02:59:00,1.5905,1.59055,1.59045,1.59045,116400000.0
2008-10-13 03:00:00,1.5903,1.5909,1.5898,1.5908,1777699970.0
2008-10-13 03:01:00,1.59085,1.5912,1.59035,1.5904,2021499995.0
2008-10-13 03:02:00,1.5904,1.5908,1.5904,1.5908,620000013.0
2008-10-13 03:03:00,1.59075,1.59115,1.5905,1.5909,1257999997.0
2008-10-13 03:04:00,1.59085,1.5916,1.59085,1.59125,1124599975.0
2008-10-13 03:05:00,1.59135,1.5918,1.59135,1.5918,1335599994.0
2008-10-13 03:06:00,1.59175,1.59175,1.5915,1.5916,492399997.0
2008-10-13 03:07:00,1.5916,1.5916,1.5909,1.5909,293700001.0
2008-10-13 03:08:00,1.591,1.59125,1.591,1.5911,661500006.0
2008-10-13 03:09:00,1.5911,1.5911,1.59005,1.5901,1454099995.0
2008-10-13 03:10:00,1.59025,1.59025,1.58935,1.58945,1101499989.0
2008-10-13 03:11:00,1.58955,1.5898,1.5894,1.5896,796599995.0
2008-10-13 03:12:00,1.58965,1.58965,1.5894,1.5894,424899996.0
2008-10-13 03:13:00,1.58935,1.58955,1.58935,1.58955,497400000.0
2008-10-13 03:14:00,1.58945,1.58985,1.5893,1.58985,327200001.0
2008-10-13 03:15:00,1.5902,1.59135,1.5901,1.5913,1133499982.0
2008-10-13 03:16:00,1.59115,1.59115,1.5904,1.5905,1505999980.0
2008-10-13 03:17:00,1.59045,1.5911,1.59045,1.59075,1045599983.0
2008-10-13 03:18:00,1.5908,1.5908,1.5903,1.5903,786399997.0
2008-10-13 03:19:00,1.5909,1.5928,1.5909,1.5926,910299989.0
2008-10-13 03:20:00,1.5926,1.59275,1.5917,1.59275,910299989.0
2008-10-13 03:21:00,1.5928,1.5934,1.5928,1.5932,615499999.0
2008-10-13 03:22:00,1.5932,1.59645,1.59255,1.59645,2038099980.0
2008-10-13 03:23:00,1.5966,1.5966,1.5941,1.59495,1190599975.0
2008-10-13 03:24:00,1.595,1.59575,1.59425,1.5957,1001499990.0
2008-10-13 03:25:00,1.5956,1.59585,1.5955,1.59575,623399994.0
2008-10-13 03:26:00,1.59575,1.5959,1.5955,1.59575,638299986.0
2008-10-13 03:27:00,1.5958,1.5959,1.59565,1.59575,576799995.0
2008-10-13 03:28:00,1.59565,1.59565,1.59485,1.5951,711300000.0
2008-10-13 03:29:00,1.59505,1.5953,1.5946,1.59475,1259499977.0
2008-10-13 03:30:00,1.59485,1.59665,1.5946,1.5964,1727399969.0
2008-10-13 03:31:00,1.5964,1.5964,1.59595,1.59615,955500011.0
2008-10-13 03:32:00,1.5962,1.5962,1.5961,1.5961,143100001.0
2008-10-13 03:33:00,1.5962,1.59665,1.5962,1.59665,244799994.0
2008-10-13 03:34:00,1.59665,1.59685,1.5954,1.5954,1070899978.0
2008-10-13 03:35:00,1.5954,1.59685,1.5953,1.59685,1144799990.0
2008-10-13 03:36:00,1.59695,1.59705,1.59625,1.5963,595599998.0
2008-10-13 03:37:00,1.59595,1.59595,1.59525,1.59545,698600010.0
2008-10-13 03:38:00,1.5956,1.5961,1.5953,1.5959,841200019.0
2008-10-13 03:39:00,1.59575,1.5959,1.5948,1.5948,841200019.0
2008-10-13 03:40:00,1.5948,1.5951,1.5946,1.595,894000010.0
2008-10-13 03:41:00,1.595,1.595,1.5948,1.5949,441499996.0
2008-10-13 03:42:00,1.5948,1.59655,1.5948,1.59585,1138099983.0
2008-10-13 03:43:00,1.59585,1.5959,1.5942,1.5959,600599993.0
2008-10-13 03:44:00,1.5958,1.5958,1.5928,1.59295,1151599987.0
2008-10-13 03:45:00,1.59285,1.59305,1.592,1.59225,1226399975.0
2008-10-13 03:46:00,1.5921,1.59325,1.5921,1.5932,663300004.0
2008-10-13 03:47:00,1.59325,1.5934,1.5932,1.59325,396600003.0
2008-10-13 03:48:00,1.59325,1.59555,1.59325,1.5955,1410499995.0
2008-10-13 03:49:00,1.59565,1.59565,1.5939,1.5939,1108399993.0
2008-10-13 03:50:00,1.59535,1.59535,1.59535,1.59535,32799999.0
2008-10-13 03:51:00,1.59545,1.5962,1.5953,1.5962,197599993.0
2008-10-13 03:52:00,1.5962,1.5964,1.5962,1.5964,1031300017.0
2008-10-13 03:53:00,1.59645,1.5966,1.5964,1.59655,272300014.0
2008-10-13 03:54:00,1.59655,1.5967,1.59645,1.59665,550500019.0
2008-10-13 03:55:00,1.5966,1.59665,1.59585,1.59585,1168200008.0
2008-10-13 03:56:00,1.5958,1.5959,1.5952,1.5955,1134200014.0
2008-10-13 03:57:00,1.59555,1.59555,1.59475,1.5955,363599998.0
2008-10-13 03:58:00,1.59525,1.59525,1.59475,1.59475,181499993.0
2008-10-13 03:59:00,1.5947,1.5947,1.59405,1.5941,553599983.0
2008-10-13 04:00:00,1.5942,1.5942,1.5939,1.5939,229599993.0
2008-10-13 04:01:00,1.59375,1.5939,1.5926,1.5928,1575999974.0
2008-10-13 04:02:00,1.59285,1.59395,1.5928,1.5934,1716599997.0
2008-10-13 04:03:00,1.59345,1.59345,1.59335,1.5934,401399998.0
2008-10-13 04:04:00,1.5936,1.59455,1.5933,1.59455,1036499996.0
2008-10-13 04:05:00,1.5945,1.5946,1.5941,1.5942,1366700001.0
2008-10-13 04:06:00,1.59425,1.59435,1.59425,1.59425,237600000.0
2008-10-13 04:07:00,1.5943,1.59435,1.5941,1.59415,414500001.0
2008-10-13 04:08:00,1.5941,1.5941,1.5927,1.5927,475099997.0
2008-10-13 04:09:00,1.59275,1.5928,1.5922,1.5922,378099991.0
2008-10-13 04:10:00,1.5925,1.5925,1.5909,1.591,1583299970.0
2008-10-13 04:11:00,1.5909,1.59185,1.5901,1.5901,1583299970.0
2008-10-13 04:12:00,1.5904,1.5908,1.5897,1.5903,943599977.0
2008-10-13 04:13:00,1.5904,1.5908,1.59025,1.5903,1113699986.0
2008-10-13 04:14:00,1.59055,1.59145,1.59055,1.59105,897299994.0
2008-10-13 04:15:00,1.5911,1.59135,1.5903,1.5904,1333300012.0
2008-10-13 04:16:00,1.59055,1.59065,1.5904,1.59055,432000005.0
2008-10-13 04:17:00,1.5908,1.59105,1.5908,1.5909,517699999.0
2008-10-13 04:18:00,1.59095,1.59115,1.59095,1.59115,698099988.0
2008-10-13 04:19:00,1.5912,1.5927,1.5912,1.5927,1982399982.0
2008-10-13 04:20:00,1.59285,1.59295,1.59125,1.59125,1878999979.0
2008-10-13 04:21:00,1.5915,1.5924,1.5914,1.5922,2041600019.0
2008-10-13 04:22:00,1.5921,1.5922,1.5904,1.5904,2041600019.0
2008-10-13 04:23:00,1.5905,1.5906,1.5902,1.5905,2041600019.0
2008-10-13 04:24:00,1.5904,1.5931,1.5904,1.5928,2041600019.0
2008-10-13 04:25:00,1.5926,1.5927,1.58945,1.59055,2041600019.0
2008-10-13 04:26:00,1.5906,1.5907,1.59005,1.59005,157800000.0
2008-10-13 04:27:00,1.59,1.59065,1.5899,1.59065,378400004.0
2008-10-13 04:28:00,1.59075,1.5924,1.5903,1.5924,1363300020.0
2008-10-13 04:29:00,1.5925,1.5926,1.59215,1.59215,1760999995.0
2008-10-13 04:30:00,1.5921,1.5925,1.5921,1.5924,901400002.0
2008-10-13 04:31:00,1.59255,1.5929,1.5924,1.5924,901400002.0
2008-10-13 04:32:00,1.5925,1.59275,1.59235,1.59235,1214300004.0
2008-10-13 04:33:00,1.59245,1.59275,1.5921,1.59245,2138499992.0
2008-10-13 04:34:00,1.5925,1.5925,1.5913,1.5914,1908800008.0
2008-10-13 04:35:00,1.5916,1.5919,1.5914,1.5918,1908800008.0
2008-10-13 04:36:00,1.5919,1.5921,1.5916,1.5919,1908800008.0
2008-10-13 04:37:00,1.5921,1.5921,1.5915,1.59155,1908800008.0
2008-10-13 04:38:00,1.5917,1.5917,1.5899,1.5905,1917300004.0
2008-10-13 04:39:00,1.5904,1.5931,1.5903,1.5931,1917300004.0
2008-10-13 04:40:00,1.5932,1.5933,1.5922,1.5924,1917300004.0
2008-10-13 04:41:00,1.5925,1.5925,1.5922,1.5923,1917300004.0
2008-10-13 04:42:00,1.5922,1.5928,1.5921,1.5925,1917300004.0
2008-10-13 04:43:00,1.5927,1.5932,1.5926,1.5927,1917300004.0
2008-10-13 04:44:00,1.5928,1.5928,1.5921,1.5922,1917300004.0
2008-10-13 04:45:00,1.5921,1.5927,1.5916,1.5924,1917300004.0
2008-10-13 04:46:00,1.5923,1.5924,1.5907,1.5908,1917300004.0
2008-10-13 04:47:00,1.591,1.5912,1.5905,1.5911,1917300004.0
2008-10-13 04:48:00,1.591,1.59135,1.59085,1.59105,1917300004.0
2008-10-13 04:49:00,1.591,1.591,1.5888,1.5891,2059200005.0
2008-10-13 04:50:00,1.5892,1.5915,1.5888,1.5909,2059200005.0
2008-10-13 04:51:00,1.5908,1.5909,1.5884,1.5884,2059200005.0
2008-10-13 04:52:00,1.5885,1.5888,1.5869,1.5888,2059200005.0
2008-10-13 04:53:00,1.5889,1.589,1.5869,1.5869,2059200005.0
2008-10-13 04:54:00,1.5868,1.5868,1.5851,1.5851,2059200005.0
2008-10-13 04:55:00,1.5852,1.5865,1.5852,1.5858,2059200005.0
2008-10-13 04:56:00,1.5859,1.5872,1.5859,1.5867,2059200005.0
2008-10-13 04:57:00,1.5868,1.5869,1.5856,1.586,2059200005.0
2008-10-13 04:58:00,1.5859,1.5868,1.5856,1.5867,2059200005.0
2008-10-13 04:59:00,1.5866,1.5885,1.5866,1.5874,2059200005.0
2008-10-13 05:00:00,1.5876,1.5876,1.5873,1.5873,2059200005.0
2008-10-13 05:01:00,1.5879,1.5888,1.5878,1.5888,2059200005.0
2008-10-13 05:02:00,1.5889,1.5889,1.5871,1.5878,2059200005.0
2008-10-13 05:03:00,1.5877,1.5896,1.5874,1.5894,2059200005.0
2008-10-13 05:04:00,1.5895,1.5896,1.5891,1.5892,2059200005.0
2008-10-13 05:05:00,1.5893,1.5897,1.5881,1.5884,2059200005.0
2008-10-13 05:06:00,1.5883,1.5889,1.5879,1.5889,2059200005.0
2008-10-13 05:07:00,1.5888,1.589,1.5881,1.589,2059200005.0
2008-10-13 05:08:00,1.5891,1.5911,1.5891,1.5901,2059200005.0
2008-10-13 05:09:00,1.59,1.59,1.59,1.59,2059200005.0
2008-10-13 05:10:00,1.5899,1.5899,1.5893,1.5895,1122000005.0
2008-10-13 05:11:00,1.59,1.59,1.5878,1.5878,1122000005.0
2008-10-13 05:12:00,1.5882,1.5882,1.5878,1.5879,2121599999.0
2008-10-13 05:13:00,1.5878,1.588,1.5876,1.5879,2121599999.0
2008-10-13 05:14:00,1.588,1.588,1.5877,1.5877,2121599999.0
2008-10-13 05:15:00,1.5876,1.5879,1.5872,1.5875,2121599999.0
2008-10-13 05:16:00,1.5876,1.5882,1.5875,1.5876,2121599999.0
2008-10-13 05:17:00,1.5874,1.5874,1.5869,1.5871,2121599999.0
2008-10-13 05:18:00,1.587,1.5872,1.5867,1.5872,2121599999.0
2008-10-13 05:19:00,1.5874,1.5874,1.5874,1.5874,2121599999.0
2008-10-13 05:20:00,1.5867,1.587,1.5865,1.5868,1968400003.0
2008-10-13 05:21:00,1.5867,1.5868,1.5862,1.5864,1968400003.0
2008-10-13 05:22:00,1.5865,1.5865,1.5857,1.5859,1968400003.0
2008-10-13 05:23:00,1.5854,1.5855,1.58535,1.5855,1968400003.0
2008-10-13 05:24:00,1.5858,1.5858,1.5853,1.5856,448800011.0
2008-10-13 05:25:00,1.5855,1.5858,1.5855,1.5857,448800011.0
2008-10-13 05:26:00,1.5856,1.5857,1.5851,1.5855,448800011.0
2008-10-13 05:27:00,1.5854,1.5861,1.5854,1.586,448800011.0
2008-10-13 05:28:00,1.5861,1.5861,1.5858,1.5859,448800011.0
2008-10-13 05:29:00,1.5854,1.58575,1.5854,1.58575,448800011.0
2008-10-13 05:30:00,1.5864,1.5875,1.5864,1.5874,2113700003.0
2008-10-13 05:31:00,1.5873,1.5878,1.5873,1.5877,2113700003.0
2008-10-13 05:32:00,1.5876,1.5886,1.5876,1.5886,2113700003.0
2008-10-13 05:33:00,1.5881,1.58825,1.5878,1.58785,2113700003.0
2008-10-13 05:34:00,1.58785,1.58825,1.58785,1.5881,1934400012.0
2008-10-13 05:35:00,1.58805,1.5882,1.58805,1.5882,393400002.0
2008-10-13 05:36:00,1.58825,1.58825,1.5882,1.58825,190500000.0
2008-10-13 05:37:00,1.5883,1.58835,1.5882,1.5883,617599999.0
2008-10-13 05:38:00,1.58825,1.58825,1.5882,1.5882,125000000.0
2008-10-13 05:39:00,1.5886,1.5886,1.5875,1.5879,703600000.0
2008-10-13 05:40:00,1.5876,1.5877,1.5876,1.5876,703600000.0
2008-10-13 05:41:00,1.58765,1.58775,1.58765,1.58765,441800003.0
2008-10-13 05:42:00,1.58775,1.58785,1.5876,1.5876,1479500009.0
2008-10-13 05:43:00,1.5874,1.5877,1.5868,1.587,795400002.0
2008-10-13 05:44:00,1.5871,1.5883,1.587,1.5882,795400002.0
2008-10-13 05:45:00,1.5881,1.58815,1.5879,1.58815,795400002.0
2008-10-13 05:46:00,1.5883,1.58835,1.58815,1.58825,1207799984.0
2008-10-13 05:47:00,1.58835,1.58835,1.588,1.588,315500000.0
2008-10-13 05:48:00,1.588,1.588,1.588,1.588,237400002.0
2008-10-13 05:49:00,1.5878,1.588,1.5876,1.5876,1244499984.0
2008-10-13 05:50:00,1.5877,1.5878,1.5876,1.5877,1244499984.0
2008-10-13 05:51:00,1.588,1.5883,1.58705,1.58705,1244499984.0
2008-10-13 05:52:00,1.5875,1.5881,1.5874,1.5878,604199997.0
2008-10-13 05:53:00,1.5879,1.588,1.5873,1.5879,604199997.0
2008-10-13 05:54:00,1.58795,1.58865,1.58795,1.58865,604199997.0
2008-10-13 05:55:00,1.58885,1.589,1.5888,1.589,835899991.0
2008-10-13 05:56:00,1.58885,1.59095,1.5886,1.5909,2128899978.0
2008-10-13 05:57:00,1.5908,1.5908,1.5896,1.59015,1101199996.0
2008-10-13 05:58:00,1.59005,1.59005,1.5893,1.5894,1275099986.0
2008-10-13 05:59:00,1.5899,1.5908,1.5899,1.5906,1105799995.0
2008-10-13 06:00:00,1.5905,1.5908,1.5903,1.5905,1105799995.0
2008-10-13 06:01:00,1.59025,1.59025,1.59015,1.59015,1105799995.0
2008-10-13 06:02:00,1.5902,1.5904,1.5897,1.5898,879899996.0
2008-10-13 06:03:00,1.5895,1.5895,1.5889,1.5891,879899996.0
2008-10-13 06:04:00,1.5889,1.5889,1.5875,1.5886,879899996.0
2008-10-13 06:05:00,1.5885,1.5885,1.58805,1.5882,879899996.0
2008-10-13 06:06:00,1.58825,1.58825,1.58825,1.58825,69900002.0
2008-10-13 06:07:00,1.5883,1.5887,1.58825,1.5887,1154000000.0
2008-10-13 06:08:00,1.5888,1.58885,1.5888,1.58885,350399998.0
2008-10-13 06:09:00,1.5886,1.5889,1.5883,1.5888,387800004.0
2008-10-13 06:10:00,1.589,1.58905,1.5889,1.589,387800004.0
2008-10-13 06:11:00,1.5889,1.5889,1.58875,1.5889,488699997.0
2008-10-13 06:12:00,1.58955,1.58995,1.58955,1.58975,1268800002.0
2008-10-13 06:13:00,1.5901,1.5901,1.58985,1.59,625999990.0
2008-10-13 06:14:00,1.58985,1.59,1.58835,1.58835,1541899992.0
2008-10-13 06:15:00,1.5883,1.5883,1.5864,1.5868,1981699985.0
2008-10-13 06:16:00,1.58685,1.58695,1.5862,1.5862,1557000000.0
2008-10-13 06:17:00,1.5862,1.5862,1.5862,1.5862,1254699978.0
2008-10-13 06:18:00,1.5862,1.5875,1.5862,1.5873,427299999.0
2008-10-13 06:19:00,1.58765,1.58765,1.5875,1.58755,427299999.0
2008-10-13 06:20:00,1.5876,1.58765,1.5873,1.5873,789199996.0
2008-10-13 06:21:00,1.5877,1.5879,1.5873,1.5878,1266700005.0
2008-10-13 06:22:00,1.588,1.5882,1.5875,1.5879,1266700005.0
2008-10-13 06:23:00,1.58705,1.5873,1.5869,1.5873,1266700005.0
2008-10-13 06:24:00,1.58795,1.58845,1.58775,1.58775,1635399996.0
2008-10-13 06:25:00,1.58765,1.5878,1.5864,1.58675,1941700010.0
2008-10-13 06:26:00,1.5872,1.5879,1.587,1.5879,1012400007.0
2008-10-13 06:27:00,1.5889,1.5897,1.5888,1.5894,1012400007.0
2008-10-13 06:28:00,1.58845,1.5886,1.5884,1.5886,1012400007.0
2008-10-13 06:29:00,1.5891,1.5891,1.5889,1.5889,1384600007.0
2008-10-13 06:30:00,1.589,1.5892,1.5889,1.5892,1384600007.0
2008-10-13 06:31:00,1.5891,1.5898,1.5891,1.5898,1384600007.0
2008-10-13 06:32:00,1.5899,1.5901,1.5899,1.59,1384600007.0
2008-10-13 06:33:00,1.5899,1.5901,1.5896,1.5896,1384600007.0
2008-10-13 06:34:00,1.5895,1.5895,1.5885,1.5885,1384600007.0
2008-10-13 06:35:00,1.5884,1.5891,1.5883,1.589,1384600007.0
2008-10-13 06:36:00,1.5884,1.5886,1.5884,1.5884,1384600007.0
2008-10-13 06:37:00,1.5887,1.5893,1.5885,1.5891,1154299984.0
2008-10-13 06:38:00,1.5886,1.5889,1.58855,1.5889,1154299984.0
2008-10-13 06:39:00,1.5889,1.5889,1.5888,1.58885,945899985.0
2008-10-13 06:40:00,1.5888,1.58905,1.58865,1.589,1191399994.0
2008-10-13 06:41:00,1.58895,1.58915,1.58895,1.58905,1544299996.0
2008-10-13 06:42:00,1.58915,1.5896,1.58915,1.5896,1236300002.0
2008-10-13 06:43:00,1.5897,1.5902,1.5896,1.5901,819499987.0
2008-10-13 06:44:00,1.59025,1.59035,1.5899,1.5899,819499987.0
2008-10-13 06:45:00,1.5899,1.5899,1.58985,1.5899,460500008.0
2008-10-13 06:46:00,1.58995,1.5903,1.5895,1.5895,1320100005.0
2008-10-13 06:47:00,1.5888,1.5888,1.587,1.587,1874000022.0
2008-10-13 06:48:00,1.5872,1.5872,1.5861,1.5866,1874000022.0
2008-10-13 06:49:00,1.5865,1.5869,1.586,1.5867,1874000022.0
2008-10-13 06:50:00,1.5866,1.5866,1.5859,1.5865,1874000022.0
2008-10-13 06:51:00,1.5866,1.5869,1.5862,1.5867,1874000022.0
2008-10-13 06:52:00,1.5868,1.5873,1.5866,1.5868,1874000022.0
2008-10-13 06:53:00,1.587,1.5899,1.5869,1.5899,1874000022.0
2008-10-13 06:54:00,1.5898,1.5899,1.5894,1.5895,1874000022.0
2008-10-13 06:55:00,1.5893,1.5898,1.58865,1.5896,1874000022.0
2008-10-13 06:56:00,1.5901,1.59055,1.5897,1.5902,1627599996.0
2008-10-13 06:57:00,1.5906,1.5913,1.5898,1.5898,1085599993.0
2008-10-13 06:58:00,1.5899,1.5899,1.5892,1.5893,1085599993.0
2008-10-13 06:59:00,1.5901,1.5901,1.58915,1.5894,1085599993.0
2008-10-13 07:00:00,1.5893,1.5894,1.5888,1.5894,1106300005.0
2008-10-13 07:01:00,1.58935,1.5897,1.58935,1.5897,570500001.0
2008-10-13 07:02:00,1.5897,1.5897,1.5893,1.5896,1654700003.0
2008-10-13 07:03:00,1.58955,1.5903,1.58955,1.5896,474600003.0
2008-10-13 07:04:00,1.5897,1.5907,1.5896,1.5901,1440600015.0
2008-10-13 07:05:00,1.58985,1.58995,1.5897,1.58975,1440600015.0
2008-10-13 07:06:00,1.58985,1.58985,1.58985,1.58985,150399997.0
2008-10-13 07:07:00,1.5898,1.5899,1.5896,1.5899,1508199989.0
2008-10-13 07:08:00,1.5898,1.59,1.5897,1.5898,1508199989.0
2008-10-13 07:09:00,1.5897,1.5897,1.5897,1.5897,1508199989.0
2008-10-13 07:10:00,1.5894,1.5894,1.5878,1.5879,1713999995.0
2008-10-13 07:11:00,1.5878,1.5879,1.5862,1.5864,1713999995.0
2008-10-13 07:12:00,1.5863,1.5874,1.5862,1.5868,1713999995.0
2008-10-13 07:13:00,1.5867,1.5867,1.5861,1.5864,1713999995.0
2008-10-13 07:14:00,1.5865,1.5865,1.5859,1.586,1713999995.0
2008-10-13 07:15:00,1.5861,1.5861,1.5855,1.5858,1713999995.0
2008-10-13 07:16:00,1.5857,1.5857,1.5834,1.5849,1713999995.0
2008-10-13 07:17:00,1.585,1.585,1.5835,1.5837,1713999995.0
2008-10-13 07:18:00,1.5838,1.584,1.5837,1.584,1713999995.0
2008-10-13 07:19:00,1.584,1.58495,1.58385,1.58495,1713999995.0
2008-10-13 07:20:00,1.585,1.586,1.585,1.586,1364700000.0
2008-10-13 07:21:00,1.5859,1.5876,1.5859,1.5876,1364700000.0
2008-10-13 07:22:00,1.5877,1.589,1.5877,1.589,1364700000.0
2008-10-13 07:23:00,1.58875,1.58875,1.5882,1.5882,1364700000.0
2008-10-13 07:24:00,1.5881,1.5884,1.5874,1.5884,1104399979.0
2008-10-13 07:25:00,1.5883,1.5896,1.5882,1.5888,1104399979.0
2008-10-13 07:26:00,1.5887,1.5887,1.5878,1.5886,1104399979.0
2008-10-13 07:27:00,1.5883,1.58875,1.5881,1.58875,1104399979.0
2008-10-13 07:28:00,1.58865,1.58875,1.5881,1.5881,1053600002.0
2008-10-13 07:29:00,1.5883,1.5888,1.5881,1.5881,1861099994.0
2008-10-13 07:30:00,1.5881,1.5881,1.5881,1.5881,157899997.0
2008-10-13 07:31:00,1.5881,1.58825,1.5881,1.58825,210699996.0
2008-10-13 07:32:00,1.5886,1.5894,1.5883,1.5891,1190899986.0
2008-10-13 07:33:00,1.58875,1.58885,1.58855,1.58885,1190899986.0
2008-10-13 07:34:00,1.5893,1.59,1.5892,1.5892,759899994.0
2008-10-13 07:35:00,1.5891,1.5898,1.5891,1.5898,759899994.0
2008-10-13 07:36:00,1.5899,1.5902,1.588,1.5881,759899994.0
2008-10-13 07:37:00,1.588,1.5881,1.5862,1.5864,759899994.0
2008-10-13 07:38:00,1.5865,1.587,1.5864,1.5869,759899994.0
2008-10-13 07:39:00,1.58675,1.5869,1.5862,1.5862,759899994.0
2008-10-13 07:40:00,1.5862,1.5863,1.5862,1.5862,1311199997.0
2008-10-13 07:41:00,1.5862,1.5879,1.5862,1.5874,1488399989.0
2008-10-13 07:42:00,1.5875,1.5886,1.5875,1.588,1488399989.0
2008-10-13 07:43:00,1.5878,1.5881,1.5877,1.5879,1488399989.0
2008-10-13 07:44:00,1.5882,1.5887,1.588,1.5885,1216500019.0
2008-10-13 07:45:00,1.5886,1.5887,1.5871,1.5871,1216500019.0
2008-10-13 07:46:00,1.58715,1.58745,1.58715,1.58745,1216500019.0
2008-10-13 07:47:00,1.5875,1.5875,1.5866,1.5866,2062300009.0
2008-10-13 07:48:00,1.5868,1.5868,1.5868,1.5868,2062300009.0
2008-10-13 07:49:00,1.5865,1.587,1.5865,1.5868,1600399991.0
2008-10-13 07:50:00,1.5869,1.5875,1.5868,1.5871,1600399991.0
2008-10-13 07:51:00,1.5872,1.5879,1.587,1.5879,1600399991.0
2008-10-13 07:52:00,1.588,1.5888,1.5878,1.5886,1600399991.0
2008-10-13 07:53:00,1.5882,1.5884,1.5878,1.5878,1600399991.0
2008-10-13 07:54:00,1.58785,1.5888,1.58765,1.5886,1693799989.0
2008-10-13 07:55:00,1.5886,1.58875,1.5885,1.5885,1240099987.0
2008-10-13 07:56:00,1.588,1.5881,1.587,1.587,1857799985.0
2008-10-13 07:57:00,1.5871,1.5881,1.5867,1.5876,1857799985.0
2008-10-13 07:58:00,1.5875,1.5876,1.5872,1.5875,1857799985.0
2008-10-13 07:59:00,1.5874,1.5881,1.5873,1.5875,1857799985.0
2008-10-13 08:00:00,1.5876,1.5885,1.5875,1.5876,1857799985.0
2008-10-13 08:01:00,1.5875,1.5887,1.5873,1.5882,1857799985.0
2008-10-13 08:02:00,1.5881,1.5884,1.587,1.5884,1857799985.0
2008-10-13 08:03:00,1.5883,1.589,1.5872,1.5872,1857799985.0
2008-10-13 08:04:00,1.5873,1.5874,1.5864,1.587,1857799985.0
2008-10-13 08:05:00,1.5871,1.5882,1.587,1.5873,1857799985.0
2008-10-13 08:06:00,1.5874,1.5874,1.5869,1.5869,1857799985.0
2008-10-13 08:07:00,1.587,1.5871,1.5868,1.587,1857799985.0
2008-10-13 08:08:00,1.5871,1.5874,1.587,1.5874,1857799985.0
2008-10-13 08:09:00,1.5873,1.5874,1.5872,1.5872,1857799985.0
2008-10-13 08:10:00,1.5874,1.5882,1.5872,1.5877,1857799985.0
2008-10-13 08:11:00,1.5878,1.5898,1.5877,1.5896,1857799985.0
2008-10-13 08:12:00,1.5897,1.5898,1.5893,1.5896,1857799985.0
2008-10-13 08:13:00,1.5897,1.5907,1.589,1.5907,1857799985.0
2008-10-13 08:14:00,1.5909,1.5915,1.5902,1.5902,1857799985.0
2008-10-13 08:15:00,1.5903,1.5904,1.5895,1.5895,1857799985.0
2008-10-13 08:16:00,1.5896,1.5916,1.589,1.5916,1857799985.0
2008-10-13 08:17:00,1.5917,1.5923,1.5913,1.5915,1857799985.0
2008-10-13 08:18:00,1.5916,1.5922,1.5914,1.5916,1857799985.0
2008-10-13 08:19:00,1.5915,1.5915,1.5908,1.5909,1857799985.0
2008-10-13 08:20:00,1.591,1.5929,1.591,1.5925,1857799985.0
2008-10-13 08:21:00,1.5924,1.5925,1.5914,1.5917,1857799985.0
2008-10-13 08:22:00,1.5916,1.5916,1.59,1.59,1857799985.0
2008-10-13 08:23:00,1.5901,1.5905,1.5894,1.5905,1857799985.0
2008-10-13 08:24:00,1.5904,1.5913,1.5901,1.5911,1857799985.0
2008-10-13 08:25:00,1.591,1.5919,1.5909,1.5919,1857799985.0
2008-10-13 08:26:00,1.592,1.592,1.5914,1.5918,1857799985.0
2008-10-13 08:27:00,1.5916,1.5918,1.5908,1.5914,1857799985.0
2008-10-13 08:28:00,1.5916,1.5919,1.59,1.5906,1857799985.0
2008-10-13 08:29:00,1.5905,1.5908,1.5899,1.5907,1857799985.0
2008-10-13 08:30:00,1.5906,1.5907,1.5888,1.5888,1857799985.0
2008-10-13 08:31:00,1.5887,1.5888,1.5867,1.5868,1857799985.0
2008-10-13 08:32:00,1.5869,1.5876,1.5856,1.5857,1857799985.0
2008-10-13 08:33:00,1.5858,1.5869,1.5854,1.5866,1857799985.0
2008-10-13 08:34:00,1.5867,1.5867,1.5855,1.5863,1857799985.0
2008-10-13 08:35:00,1.5864,1.5871,1.586,1.5864,1857799985.0
2008-10-13 08:36:00,1.5865,1.5886,1.5864,1.5883,1857799985.0
2008-10-13 08:37:00,1.5884,1.5893,1.5883,1.5888,1857799985.0
2008-10-13 08:38:00,1.5889,1.5906,1.5889,1.5898,1857799985.0
2008-10-13 08:39:00,1.5897,1.5898,1.5888,1.5888,1857799985.0
2008-10-13 08:40:00,1.589,1.59,1.588,1.5882,1857799985.0
2008-10-13 08:41:00,1.5881,1.5884,1.5868,1.5879,1857799985.0
2008-10-13 08:42:00,1.588,1.5883,1.5873,1.5874,1857799985.0
2008-10-13 08:43:00,1.5873,1.5881,1.5862,1.5881,1857799985.0
2008-10-13 08:44:00,1.588,1.5892,1.5879,1.5891,1857799985.0
2008-10-13 08:45:00,1.5888,1.5901,1.5885,1.59,1857799985.0
2008-10-13 08:46:00,1.5901,1.5906,1.59,1.5902,1857799985.0
2008-10-13 08:47:00,1.5903,1.5909,1.5899,1.5909,1857799985.0
2008-10-13 08:48:00,1.5908,1.5911,1.5891,1.5893,1857799985.0
2008-10-13 08:49:00,1.5892,1.5918,1.5892,1.5918,1857799985.0
2008-10-13 08:50:00,1.5917,1.592,1.5912,1.5913,1857799985.0
2008-10-13 08:51:00,1.5912,1.5916,1.5907,1.591,1857799985.0
2008-10-13 08:52:00,1.5909,1.5909,1.5901,1.5905,1857799985.0
2008-10-13 08:53:00,1.5902,1.5908,1.5898,1.5898,1857799985.0
2008-10-13 08:54:00,1.5897,1.5906,1.5896,1.5903,1857799985.0
2008-10-13 08:55:00,1.5902,1.5911,1.5896,1.591,1857799985.0
2008-10-13 08:56:00,1.5911,1.5912,1.5899,1.5899,1857799985.0
2008-10-13 08:57:00,1.5894,1.5906,1.5893,1.5906,1857799985.0
2008-10-13 08:58:00,1.5907,1.5924,1.5906,1.5922,1857799985.0
2008-10-13 08:59:00,1.5925,1.5935,1.5924,1.5933,1857799985.0
2008-10-13 09:00:00,1.5934,1.5934,1.5922,1.5929,1857799985.0
2008-10-13 09:01:00,1.593,1.5936,1.5919,1.5919,1857799985.0
2008-10-13 09:02:00,1.592,1.5924,1.5917,1.5917,1857799985.0
2008-10-13 09:03:00,1.5916,1.5917,1.5913,1.5914,1857799985.0
2008-10-13 09:04:00,1.5913,1.5915,1.591,1.5915,1857799985.0
2008-10-13 09:05:00,1.5914,1.5923,1.5914,1.5916,1857799985.0
2008-10-13 09:06:00,1.59095,1.59095,1.5909,1.5909,1857799985.0
2008-10-13 09:07:00,1.5912,1.5915,1.5902,1.5902,1257800006.0
2008-10-13 09:08:00,1.5903,1.5903,1.5892,1.5892,1257800006.0
2008-10-13 09:09:00,1.5891,1.5891,1.5874,1.5874,1257800006.0
2008-10-13 09:10:00,1.5875,1.5887,1.5874,1.5881,1257800006.0
2008-10-13 09:11:00,1.5882,1.5883,1.5873,1.5876,1257800006.0
2008-10-13 09:12:00,1.5875,1.5878,1.5872,1.5873,1257800006.0
2008-10-13 09:13:00,1.5874,1.5879,1.5874,1.5878,1257800006.0
2008-10-13 09:14:00,1.5877,1.5881,1.5875,1.5877,1257800006.0
2008-10-13 09:15:00,1.5876,1.5882,1.5875,1.5876,1257800006.0
2008-10-13 09:16:00,1.5875,1.5879,1.5869,1.5869,1257800006.0
2008-10-13 09:17:00,1.587,1.5884,1.587,1.5878,1257800006.0
2008-10-13 09:18:00,1.5877,1.589,1.5877,1.589,1257800006.0
2008-10-13 09:19:00,1.5889,1.5895,1.5888,1.5892,1257800006.0
2008-10-13 09:20:00,1.589,1.5892,1.5882,1.5888,1257800006.0
2008-10-13 09:21:00,1.5889,1.5895,1.5887,1.5887,1257800006.0
2008-10-13 09:22:00,1.5888,1.5898,1.5888,1.5897,1257800006.0
2008-10-13 09:23:00,1.5896,1.59,1.5886,1.5886,1257800006.0
2008-10-13 09:24:00,1.5887,1.5896,1.5884,1.5896,1257800006.0
2008-10-13 09:25:00,1.5895,1.5895,1.5888,1.589,1257800006.0
2008-10-13 09:26:00,1.5891,1.5891,1.5885,1.5885,1257800006.0
2008-10-13 09:27:00,1.5886,1.5892,1.5884,1.5892,1257800006.0
2008-10-13 09:28:00,1.589,1.5898,1.589,1.5895,1257800006.0
2008-10-13 09:29:00,1.5896,1.5898,1.5878,1.588,1257800006.0
2008-10-13 09:30:00,1.5881,1.59,1.588,1.5895,1257800006.0
2008-10-13 09:31:00,1.5896,1.5904,1.5895,1.5902,1257800006.0
2008-10-13 09:32:00,1.5901,1.5901,1.5887,1.5892,1257800006.0
2008-10-13 09:33:00,1.5893,1.59,1.5885,1.5897,1257800006.0
2008-10-13 09:34:00,1.5898,1.5902,1.5894,1.5895,1257800006.0
2008-10-13 09:35:00,1.5896,1.5901,1.5892,1.5893,1257800006.0
2008-10-13 09:36:00,1.5894,1.5896,1.5891,1.5892,1257800006.0
2008-10-13 09:37:00,1.5893,1.5898,1.5892,1.5895,1257800006.0
2008-10-13 09:38:00,1.5894,1.5898,1.5891,1.5897,1257800006.0
2008-10-13 09:39:00,1.5896,1.5897,1.5885,1.5885,1257800006.0
2008-10-13 09:40:00,1.5886,1.5892,1.5884,1.5885,1257800006.0
2008-10-13 09:41:00,1.5886,1.589,1.5881,1.589,1257800006.0
2008-10-13 09:42:00,1.5889,1.589,1.5884,1.5887,1257800006.0
2008-10-13 09:43:00,1.5888,1.5891,1.5874,1.5878,1257800006.0
2008-10-13 09:44:00,1.5879,1.5882,1.5869,1.5882,1257800006.0
2008-10-13 09:45:00,1.5885,1.5892,1.588,1.5888,1257800006.0
2008-10-13 09:46:00,1.5889,1.5907,1.5888,1.5907,1257800006.0
2008-10-13 09:47:00,1.5908,1.5908,1.5875,1.5875,1257800006.0
2008-10-13 09:48:00,1.5876,1.5889,1.5876,1.5877,1257800006.0
2008-10-13 09:49:00,1.5876,1.5892,1.5874,1.5885,1257800006.0
2008-10-13 09:50:00,1.5886,1.5894,1.5878,1.5881,1257800006.0
2008-10-13 09:51:00,1.58785,1.58785,1.58735,1.58745,1257800006.0
2008-10-13 09:52:00,1.5874,1.5875,1.5869,1.5873,1963900007.0
2008-10-13 09:53:00,1.5874,1.58875,1.5873,1.58805,1963900007.0
2008-10-13 09:54:00,1.5888,1.5894,1.5879,1.5893,2077599968.0
2008-10-13 09:55:00,1.5892,1.5895,1.5881,1.5882,2077599968.0
2008-10-13 09:56:00,1.5883,1.5886,1.5881,1.5882,2077599968.0
2008-10-13 09:57:00,1.5879,1.58875,1.5879,1.5887,2077599968.0
2008-10-13 09:58:00,1.589,1.589,1.5871,1.5873,1690600037.0
2008-10-13 09:59:00,1.5875,1.5879,1.5862,1.5862,1690600037.0
2008-10-13 10:00:00,1.5863,1.5874,1.5863,1.5872,1690600037.0
2008-10-13 10:01:00,1.5871,1.5872,1.5852,1.586,1690600037.0
2008-10-13 10:02:00,1.5861,1.5871,1.586,1.5867,1690600037.0
2008-10-13 10:03:00,1.5868,1.5872,1.586,1.5868,1690600037.0
2008-10-13 10:04:00,1.5867,1.5872,1.5867,1.587,1690600037.0
2008-10-13 10:05:00,1.5871,1.5874,1.587,1.5874,1690600037.0
2008-10-13 10:06:00,1.5873,1.588,1.5872,1.5876,1690600037.0
2008-10-13 10:07:00,1.5877,1.588,1.5868,1.5868,1690600037.0
2008-10-13 10:08:00,1.5869,1.588,1.5868,1.5878,1690600037.0
2008-10-13 10:09:00,1.5877,1.5877,1.5868,1.5877,1690600037.0
2008-10-13 10:10:00,1.5878,1.5887,1.5878,1.5887,1690600037.0
2008-10-13 10:11:00,1.5888,1.5893,1.5885,1.5893,1690600037.0
2008-10-13 10:12:00,1.5894,1.5897,1.5889,1.5893,1690600037.0
2008-10-13 10:13:00,1.5892,1.5892,1.5892,1.5892,1690600037.0
2008-10-13 10:14:00,1.5887,1.5896,1.5886,1.5896,1622500004.0
2008-10-13 10:15:00,1.5895,1.5898,1.5881,1.5892,1622500004.0
2008-10-13 10:16:00,1.5891,1.5892,1.5884,1.589,1622500004.0
2008-10-13 10:17:00,1.5889,1.59035,1.5886,1.5899,1622500004.0
2008-10-13 10:18:00,1.59,1.5911,1.59,1.5911,2045600002.0
2008-10-13 10:19:00,1.591,1.5921,1.591,1.5919,2045600002.0
2008-10-13 10:20:00,1.592,1.5931,1.592,1.5931,2045600002.0
2008-10-13 10:21:00,1.593,1.5932,1.5924,1.5927,2045600002.0
2008-10-13 10:22:00,1.5926,1.5928,1.5925,1.5926,2045600002.0
2008-10-13 10:23:00,1.5925,1.5938,1.5924,1.5938,2045600002.0
2008-10-13 10:24:00,1.5933,1.5934,1.5926,1.5929,2045600002.0
2008-10-13 10:25:00,1.5928,1.594,1.5928,1.5936,2045600002.0
2008-10-13 10:26:00,1.5935,1.5936,1.5928,1.5928,2045600002.0
2008-10-13 10:27:00,1.5927,1.5931,1.5916,1.5928,2045600002.0
2008-10-13 10:28:00,1.5929,1.5937,1.5925,1.5936,2045600002.0
2008-10-13 10:29:00,1.5935,1.595,1.5935,1.5946,2045600002.0
2008-10-13 10:30:00,1.5945,1.5965,1.5945,1.5965,2045600002.0
2008-10-13 10:31:00,1.5967,1.5989,1.5964,1.5988,2045600002.0
2008-10-13 10:32:00,1.59835,1.59865,1.5979,1.59795,2045600002.0
2008-10-13 10:33:00,1.5982,1.5983,1.5973,1.5974,1752400013.0
2008-10-13 10:34:00,1.5975,1.5978,1.5958,1.5967,1752400013.0
2008-10-13 10:35:00,1.5966,1.5969,1.5962,1.5965,1752400013.0
2008-10-13 10:36:00,1.5961,1.59675,1.59605,1.59665,1752400013.0
2008-10-13 10:37:00,1.5969,1.5973,1.5966,1.5973,2092399997.0
2008-10-13 10:38:00,1.5974,1.5978,1.5962,1.5965,2092399997.0
2008-10-13 10:39:00,1.5966,1.5966,1.595,1.5952,2092399997.0
2008-10-13 10:40:00,1.5953,1.5961,1.595,1.5957,2092399997.0
2008-10-13 10:41:00,1.5956,1.5959,1.5953,1.5958,2092399997.0
2008-10-13 10:42:00,1.5956,1.5956,1.5956,1.5956,2092399997.0
2008-10-13 10:43:00,1.5956,1.5956,1.5956,1.5956,1971399980.0
2008-10-13 10:44:00,1.5955,1.5972,1.5954,1.5971,2013400020.0
2008-10-13 10:45:00,1.5972,1.5979,1.5962,1.5964,2013400020.0
2008-10-13 10:46:00,1.5963,1.5966,1.596,1.5963,2013400020.0
2008-10-13 10:47:00,1.5964,1.5972,1.5964,1.5966,2013400020.0
2008-10-13 10:48:00,1.5967,1.5968,1.5963,1.5964,2013400020.0
2008-10-13 10:49:00,1.5963,1.5968,1.5958,1.5958,2013400020.0
2008-10-13 10:50:00,1.5957,1.597,1.595,1.5965,2013400020.0
2008-10-13 10:51:00,1.5964,1.5972,1.5962,1.597,2013400020.0
2008-10-13 10:52:00,1.5971,1.5984,1.5969,1.5981,2013400020.0
2008-10-13 10:53:00,1.598,1.5988,1.5974,1.5988,2013400020.0
2008-10-13 10:54:00,1.5987,1.5992,1.5987,1.5987,2013400020.0
2008-10-13 10:55:00,1.5988,1.5992,1.5985,1.5991,2013400020.0
2008-10-13 10:56:00,1.5992,1.5993,1.5979,1.5986,2013400020.0
2008-10-13 10:57:00,1.59875,1.59975,1.59845,1.5997,2013400020.0
2008-10-13 10:58:00,1.6,1.6021,1.5999,1.6021,2078199995.0
2008-10-13 10:59:00,1.6025,1.6035,1.6013,1.6018,2078199995.0
2008-10-13 11:00:00,1.6019,1.6019,1.6007,1.6012,2078199995.0
2008-10-13 11:01:00,1.6013,1.6015,1.5995,1.5998,2078199995.0
2008-10-13 11:02:00,1.5999,1.5999,1.5985,1.5986,2078199995.0
2008-10-13 11:03:00,1.5988,1.5995,1.5985,1.5993,2078199995.0
2008-10-13 11:04:00,1.5992,1.5992,1.5974,1.5975,2078199995.0
2008-10-13 11:05:00,1.5976,1.598,1.5973,1.5979,2078199995.0
2008-10-13 11:06:00,1.5978,1.6002,1.5978,1.5992,2078199995.0
2008-10-13 11:07:00,1.5991,1.5991,1.5984,1.5989,2078199995.0
2008-10-13 11:08:00,1.5988,1.5988,1.5978,1.5986,2078199995.0
2008-10-13 11:09:00,1.5985,1.5987,1.5983,1.5987,2078199995.0
2008-10-13 11:10:00,1.5986,1.5992,1.5984,1.5988,2078199995.0
2008-10-13 11:11:00,1.5987,1.5987,1.5975,1.5981,2078199995.0
2008-10-13 11:12:00,1.598,1.5981,1.5975,1.5978,2078199995.0
2008-10-13 11:13:00,1.5977,1.5979,1.5973,1.5978,2078199995.0
2008-10-13 11:14:00,1.5979,1.598,1.5971,1.5976,2078199995.0
2008-10-13 11:15:00,1.5975,1.5976,1.5968,1.597,2078199995.0
2008-10-13 11:16:00,1.5971,1.5978,1.5971,1.5978,2078199995.0
2008-10-13 11:17:00,1.5977,1.598,1.5973,1.5974,2078199995.0
2008-10-13 11:18:00,1.5975,1.5978,1.5973,1.5975,2078199995.0
2008-10-13 11:19:00,1.5974,1.5974,1.5967,1.5972,2078199995.0
2008-10-13 11:20:00,1.5973,1.5976,1.5972,1.5973,2078199995.0
2008-10-13 11:21:00,1.5972,1.5976,1.5971,1.5971,2078199995.0
2008-10-13 11:22:00,1.5972,1.5976,1.5972,1.5974,2078199995.0
2008-10-13 11:23:00,1.5973,1.5977,1.5971,1.5976,2078199995.0
2008-10-13 11:24:00,1.5979,1.5979,1.5976,1.59775,2078199995.0
2008-10-13 11:25:00,1.5978,1.598,1.5977,1.598,2075700005.0
2008-10-13 11:26:00,1.5981,1.5981,1.5977,1.5977,2075700005.0
2008-10-13 11:27:00,1.5976,1.5976,1.5973,1.5974,2075700005.0
2008-10-13 11:28:00,1.5973,1.5974,1.5965,1.5966,2075700005.0
2008-10-13 11:29:00,1.5965,1.5965,1.5954,1.5962,2075700005.0
2008-10-13 11:30:00,1.5961,1.5962,1.5954,1.5958,2075700005.0
2008-10-13 11:31:00,1.5959,1.5959,1.5955,1.5958,2075700005.0
2008-10-13 11:32:00,1.5959,1.5962,1.5952,1.5952,2075700005.0
2008-10-13 11:33:00,1.5953,1.5955,1.5946,1.5946,2075700005.0
2008-10-13 11:34:00,1.5947,1.5947,1.5938,1.594,2075700005.0
2008-10-13 11:35:00,1.5941,1.5952,1.5938,1.5952,2075700005.0
2008-10-13 11:36:00,1.5951,1.5953,1.595,1.5951,2075700005.0
2008-10-13 11:37:00,1.5952,1.5956,1.5951,1.5953,2075700005.0
2008-10-13 11:38:00,1.5952,1.5958,1.5938,1.5951,2075700005.0
2008-10-13 11:39:00,1.5952,1.5959,1.5948,1.5958,2075700005.0
2008-10-13 11:40:00,1.5957,1.5957,1.5953,1.5955,2075700005.0
2008-10-13 11:41:00,1.5954,1.5956,1.5951,1.5954,2075700005.0
2008-10-13 11:42:00,1.5955,1.5958,1.5952,1.5958,2075700005.0
2008-10-13 11:43:00,1.5957,1.5958,1.5953,1.5957,2075700005.0
2008-10-13 11:44:00,1.5958,1.5965,1.5957,1.5962,2075700005.0
2008-10-13 11:45:00,1.5961,1.5963,1.5959,1.5963,2075700005.0
2008-10-13 11:46:00,1.5962,1.5962,1.595,1.5952,2075700005.0
2008-10-13 11:47:00,1.5953,1.5957,1.595,1.5951,2075700005.0
2008-10-13 11:48:00,1.595,1.5959,1.5944,1.5944,2075700005.0
2008-10-13 11:49:00,1.5945,1.5949,1.5939,1.5948,2075700005.0
2008-10-13 11:50:00,1.5946,1.5946,1.5927,1.5931,2075700005.0
2008-10-13 11:51:00,1.5932,1.5942,1.593,1.5942,2075700005.0
2008-10-13 11:52:00,1.5943,1.595,1.5935,1.5946,2075700005.0
2008-10-13 11:53:00,1.5947,1.5947,1.5933,1.5937,2075700005.0
2008-10-13 11:54:00,1.5936,1.5936,1.5917,1.5922,2075700005.0
2008-10-13 11:55:00,1.5921,1.5921,1.5917,1.5918,2075700005.0
2008-10-13 11:56:00,1.5919,1.593,1.5919,1.593,2075700005.0
2008-10-13 11:57:00,1.5931,1.5935,1.5925,1.5926,2075700005.0
2008-10-13 11:58:00,1.5927,1.5931,1.5915,1.5915,2075700005.0
2008-10-13 11:59:00,1.5916,1.5929,1.5915,1.5928,2075700005.0
2008-10-13 12:00:00,1.5929,1.5931,1.5926,1.5929,2075700005.0
2008-10-13 12:01:00,1.5931,1.5933,1.593,1.5933,2075700005.0
2008-10-13 12:02:00,1.5932,1.5933,1.5928,1.5929,2075700005.0
2008-10-13 12:03:00,1.5923,1.5923,1.592,1.59205,2075700005.0
2008-10-13 12:04:00,1.59235,1.5929,1.59215,1.5926,1865699994.0
2008-10-13 12:05:00,1.5926,1.5928,1.5921,1.5924,523699996.0
2008-10-13 12:06:00,1.5923,1.5923,1.5917,1.5919,523699996.0
2008-10-13 12:07:00,1.592,1.592,1.5908,1.5911,523699996.0
2008-10-13 12:08:00,1.5912,1.5912,1.5902,1.5903,523699996.0
2008-10-13 12:09:00,1.5904,1.5904,1.5886,1.5889,523699996.0
2008-10-13 12:10:00,1.5885,1.589,1.5885,1.5888,523699996.0
2008-10-13 12:11:00,1.5889,1.5904,1.5889,1.59,523699996.0
2008-10-13 12:12:00,1.5899,1.59,1.5891,1.5892,523699996.0
2008-10-13 12:13:00,1.5893,1.5897,1.5888,1.5891,523699996.0
2008-10-13 12:14:00,1.5892,1.5895,1.5891,1.5895,523699996.0
2008-10-13 12:15:00,1.5894,1.5898,1.5894,1.5895,523699996.0
2008-10-13 12:16:00,1.5892,1.5892,1.58905,1.58915,523699996.0
2008-10-13 12:17:00,1.5893,1.5893,1.5882,1.5884,1001599999.0
2008-10-13 12:18:00,1.5885,1.5893,1.5884,1.5893,1001599999.0
2008-10-13 12:19:00,1.5894,1.5897,1.5892,1.5895,1001599999.0
2008-10-13 12:20:00,1.5896,1.5899,1.5891,1.5896,1001599999.0
2008-10-13 12:21:00,1.5893,1.5894,1.589,1.58925,1001599999.0
2008-10-13 12:22:00,1.5893,1.5898,1.5892,1.5898,1529499999.0
2008-10-13 12:23:00,1.5903,1.59035,1.59015,1.59015,1529499999.0
2008-10-13 12:24:00,1.59015,1.5902,1.5898,1.58985,1947399996.0
2008-10-13 12:25:00,1.5899,1.5907,1.5899,1.5903,1733399972.0
2008-10-13 12:26:00,1.5902,1.5909,1.5901,1.5904,1733399972.0
2008-10-13 12:27:00,1.5903,1.5905,1.5893,1.5895,1733399972.0
2008-10-13 12:28:00,1.5896,1.5896,1.5885,1.5888,1733399972.0
2008-10-13 12:29:00,1.5887,1.5887,1.5879,1.5883,1733399972.0
2008-10-13 12:30:00,1.5882,1.5883,1.5879,1.5882,1733399972.0
2008-10-13 12:31:00,1.5881,1.5882,1.5875,1.5877,1733399972.0
2008-10-13 12:32:00,1.5876,1.5876,1.5861,1.5862,1733399972.0
2008-10-13 12:33:00,1.586,1.587,1.5858,1.5864,1733399972.0
2008-10-13 12:34:00,1.5865,1.5877,1.5862,1.5877,1733399972.0
2008-10-13 12:35:00,1.5878,1.589,1.5877,1.5884,1733399972.0
2008-10-13 12:36:00,1.5886,1.5887,1.5879,1.5882,1733399972.0
2008-10-13 12:37:00,1.5883,1.5887,1.5878,1.5886,1733399972.0
2008-10-13 12:38:00,1.5887,1.589,1.5886,1.5889,1733399972.0
2008-10-13 12:39:00,1.589,1.5891,1.5888,1.589,1733399972.0
2008-10-13 12:40:00,1.5891,1.5893,1.5884,1.5885,1733399972.0
2008-10-13 12:41:00,1.5886,1.5887,1.5879,1.5882,1733399972.0
2008-10-13 12:42:00,1.5883,1.5883,1.5875,1.5882,1733399972.0
2008-10-13 12:43:00,1.5883,1.5883,1.5877,1.5877,1733399972.0
2008-10-13 12:44:00,1.5878,1.588,1.5869,1.587,1733399972.0
2008-10-13 12:45:00,1.5871,1.5875,1.5867,1.5868,1733399972.0
2008-10-13 12:46:00,1.5869,1.587,1.5866,1.587,1733399972.0
2008-10-13 12:47:00,1.5869,1.5876,1.5868,1.5874,1733399972.0
2008-10-13 12:48:00,1.5875,1.5875,1.5868,1.5868,1733399972.0
2008-10-13 12:49:00,1.5867,1.5875,1.5865,1.5873,1733399972.0
2008-10-13 12:50:00,1.5874,1.5884,1.5872,1.5884,1733399972.0
2008-10-13 12:51:00,1.5885,1.589,1.5882,1.589,1733399972.0
2008-10-13 12:52:00,1.5891,1.5892,1.5881,1.5884,1733399972.0
2008-10-13 12:53:00,1.5886,1.5891,1.5883,1.5884,1733399972.0
2008-10-13 12:54:00,1.5885,1.5886,1.5884,1.5885,1733399972.0
2008-10-13 12:55:00,1.5886,1.5892,1.5883,1.5884,1733399972.0
2008-10-13 12:56:00,1.5885,1.5886,1.5876,1.5878,1733399972.0
2008-10-13 12:57:00,1.5877,1.5877,1.5873,1.5874,1733399972.0
2008-10-13 12:58:00,1.5875,1.5876,1.5874,1.5875,1733399972.0
2008-10-13 12:59:00,1.5874,1.5875,1.5865,1.5865,1733399972.0
2008-10-13 13:00:00,1.5864,1.5879,1.5864,1.5872,1733399972.0
2008-10-13 13:01:00,1.5871,1.5874,1.5869,1.5873,1733399972.0
2008-10-13 13:02:00,1.5874,1.5882,1.5873,1.5882,1733399972.0
2008-10-13 13:03:00,1.5881,1.5887,1.5881,1.5882,1733399972.0
2008-10-13 13:04:00,1.5883,1.5884,1.5876,1.588,1733399972.0
2008-10-13 13:05:00,1.5881,1.5885,1.5879,1.5882,1733399972.0
2008-10-13 13:06:00,1.5881,1.5881,1.5866,1.5867,1733399972.0
2008-10-13 13:07:00,1.5869,1.5877,1.5862,1.5864,1733399972.0
2008-10-13 13:08:00,1.5865,1.5865,1.5855,1.5858,1733399972.0
2008-10-13 13:09:00,1.5859,1.5859,1.5859,1.5859,1733399972.0
2008-10-13 13:10:00,1.5859,1.5859,1.5859,1.5859,1040399985.0
2008-10-13 13:11:00,1.586,1.5865,1.5859,1.5864,2016199995.0
2008-10-13 13:12:00,1.5863,1.5871,1.5863,1.5871,2016199995.0
2008-10-13 13:13:00,1.587,1.5871,1.5864,1.5864,2016199995.0
2008-10-13 13:14:00,1.5865,1.587,1.5859,1.587,2016199995.0
2008-10-13 13:15:00,1.5871,1.5871,1.5868,1.587,2016199995.0
2008-10-13 13:16:00,1.5871,1.5878,1.5868,1.5868,2016199995.0
2008-10-13 13:17:00,1.5869,1.5877,1.5869,1.5871,2016199995.0
2008-10-13 13:18:00,1.5873,1.5879,1.5868,1.5878,2016199995.0
2008-10-13 13:19:00,1.5879,1.5879,1.5869,1.5872,2016199995.0
2008-10-13 13:20:00,1.5873,1.5876,1.5869,1.5869,2016199995.0
2008-10-13 13:21:00,1.587,1.5874,1.5868,1.5873,2016199995.0
2008-10-13 13:22:00,1.5874,1.5875,1.5872,1.5874,2016199995.0
2008-10-13 13:23:00,1.5872,1.58725,1.58695,1.58705,2016199995.0
2008-10-13 13:24:00,1.58715,1.58735,1.58705,1.5872,1406700003.0
2008-10-13 13:25:00,1.5872,1.5877,1.58715,1.5877,1628700008.0
2008-10-13 13:26:00,1.5876,1.588,1.5874,1.5874,1411499999.0
2008-10-13 13:27:00,1.58745,1.58745,1.5872,1.5872,1411499999.0
2008-10-13 13:28:00,1.5871,1.5872,1.587,1.5871,2047799990.0
2008-10-13 13:29:00,1.5872,1.5872,1.587,1.5872,2047799990.0
2008-10-13 13:30:00,1.5872,1.5872,1.5872,1.5872,1799300003.0
2008-10-13 13:31:00,1.5872,1.5872,1.58715,1.58715,1537800018.0
2008-10-13 13:32:00,1.58715,1.58715,1.587,1.587,1916499989.0
2008-10-13 13:33:00,1.5869,1.587,1.5864,1.5866,2144199997.0
2008-10-13 13:34:00,1.5865,1.5878,1.5865,1.5878,2144199997.0
2008-10-13 13:35:00,1.5879,1.5882,1.5876,1.5877,2144199997.0
2008-10-13 13:36:00,1.5877,1.588,1.58765,1.5877,2144199997.0
2008-10-13 13:37:00,1.5877,1.5879,1.5877,1.5878,2099999990.0
2008-10-13 13:38:00,1.5877,1.5884,1.5875,1.5884,2099999990.0
2008-10-13 13:39:00,1.5885,1.5889,1.5872,1.5876,2099999990.0
2008-10-13 13:40:00,1.5877,1.5878,1.5859,1.5861,2099999990.0
2008-10-13 13:41:00,1.5862,1.587,1.5862,1.587,2099999990.0
2008-10-13 13:42:00,1.5871,1.5872,1.5869,1.5872,2099999990.0
2008-10-13 13:43:00,1.5871,1.5877,1.587,1.5877,2099999990.0
2008-10-13 13:44:00,1.5876,1.5878,1.5874,1.5875,2099999990.0
2008-10-13 13:45:00,1.5876,1.5887,1.5873,1.5884,2099999990.0
2008-10-13 13:46:00,1.5883,1.5892,1.5879,1.5887,2099999990.0
2008-10-13 13:47:00,1.5886,1.5891,1.5883,1.5889,2099999990.0
2008-10-13 13:48:00,1.5888,1.589,1.588,1.589,2099999990.0
2008-10-13 13:49:00,1.5891,1.5912,1.589,1.5911,2099999990.0
2008-10-13 13:50:00,1.5912,1.5912,1.59,1.5902,2099999990.0
2008-10-13 13:51:00,1.5903,1.5903,1.5895,1.5895,2099999990.0
2008-10-13 13:52:00,1.5894,1.5895,1.5881,1.5888,2099999990.0
2008-10-13 13:53:00,1.5885,1.5898,1.5883,1.5896,2099999990.0
2008-10-13 13:54:00,1.5895,1.5899,1.589,1.5894,2099999990.0
2008-10-13 13:55:00,1.5893,1.5895,1.5891,1.5891,2099999990.0
2008-10-13 13:56:00,1.5889,1.5895,1.5887,1.5892,2099999990.0
2008-10-13 13:57:00,1.5893,1.5893,1.5887,1.5889,2099999990.0
2008-10-13 13:58:00,1.589,1.5892,1.5878,1.588,2099999990.0
2008-10-13 13:59:00,1.5879,1.5879,1.587,1.5875,2099999990.0
2008-10-13 14:00:00,1.5876,1.5876,1.5872,1.5872,2099999990.0
2008-10-13 14:01:00,1.5871,1.5881,1.5871,1.5879,2099999990.0
2008-10-13 14:02:00,1.5878,1.588,1.5876,1.5876,2099999990.0
2008-10-13 14:03:00,1.5875,1.5876,1.587,1.5872,2099999990.0
2008-10-13 14:04:00,1.5873,1.5873,1.5866,1.5868,2099999990.0
2008-10-13 14:05:00,1.5869,1.5876,1.5868,1.5871,2099999990.0
2008-10-13 14:06:00,1.5872,1.5879,1.587,1.5879,2099999990.0
2008-10-13 14:07:00,1.588,1.5884,1.588,1.5883,2099999990.0
2008-10-13 14:08:00,1.5884,1.5886,1.588,1.5885,2099999990.0
2008-10-13 14:09:00,1.5886,1.5886,1.588,1.588,2099999990.0
2008-10-13 14:10:00,1.5881,1.5889,1.5881,1.5882,2099999990.0
2008-10-13 14:11:00,1.5883,1.5888,1.5881,1.5884,2099999990.0
2008-10-13 14:12:00,1.5885,1.5886,1.5885,1.5885,2099999990.0
2008-10-13 14:13:00,1.5883,1.5892,1.588,1.5891,1586000015.0
2008-10-13 14:14:00,1.589,1.5902,1.589,1.5901,1586000015.0
2008-10-13 14:15:00,1.5902,1.5902,1.5893,1.5895,1586000015.0
2008-10-13 14:16:00,1.5896,1.5897,1.5889,1.5892,1586000015.0
2008-10-13 14:17:00,1.5891,1.5893,1.58865,1.5887,1586000015.0
2008-10-13 14:18:00,1.5886,1.5888,1.5885,1.5885,1814200016.0
2008-10-13 14:19:00,1.58865,1.58925,1.58855,1.58925,1814200016.0
2008-10-13 14:20:00,1.5891,1.5892,1.5885,1.5885,1219900013.0
2008-10-13 14:21:00,1.5884,1.5884,1.588,1.5881,1219900013.0
2008-10-13 14:22:00,1.5882,1.5886,1.588,1.5881,1219900013.0
2008-10-13 14:23:00,1.588,1.5881,1.5874,1.5878,1219900013.0
2008-10-13 14:24:00,1.5879,1.5879,1.5874,1.5875,1219900013.0
2008-10-13 14:25:00,1.5876,1.5882,1.5875,1.5882,1219900013.0
2008-10-13 14:26:00,1.5883,1.5885,1.5879,1.5883,1219900013.0
2008-10-13 14:27:00,1.5884,1.5893,1.5881,1.5892,1219900013.0
2008-10-13 14:28:00,1.5891,1.5893,1.5884,1.5885,1219900013.0
2008-10-13 14:29:00,1.5884,1.589,1.5883,1.5889,1219900013.0
2008-10-13 14:30:00,1.589,1.5899,1.5889,1.5899,1219900013.0
2008-10-13 14:31:00,1.59,1.5908,1.5898,1.5908,1219900013.0
2008-10-13 14:32:00,1.5907,1.5907,1.5893,1.5894,1219900013.0
2008-10-13 14:33:00,1.5893,1.5894,1.5882,1.5883,1219900013.0
2008-10-13 14:34:00,1.5884,1.5889,1.5883,1.5886,1219900013.0
2008-10-13 14:35:00,1.5887,1.5894,1.5883,1.5888,1219900013.0
2008-10-13 14:36:00,1.5889,1.5889,1.5872,1.5873,1219900013.0
2008-10-13 14:37:00,1.5874,1.5883,1.5871,1.5878,1219900013.0
2008-10-13 14:38:00,1.5877,1.5877,1.585,1.585,1219900013.0
2008-10-13 14:39:00,1.5848,1.5851,1.5845,1.5849,1219900013.0
2008-10-13 14:40:00,1.585,1.5852,1.5849,1.585,1219900013.0
2008-10-13 14:41:00,1.5849,1.5852,1.5847,1.5852,1219900013.0
2008-10-13 14:42:00,1.5853,1.5854,1.5843,1.5843,1219900013.0
2008-10-13 14:43:00,1.5844,1.5845,1.5806,1.5809,1219900013.0
2008-10-13 14:44:00,1.5808,1.5809,1.5791,1.5808,1219900013.0
2008-10-13 14:45:00,1.5807,1.5813,1.5798,1.5806,1219900013.0
2008-10-13 14:46:00,1.5805,1.5818,1.5804,1.5814,1219900013.0
2008-10-13 14:47:00,1.5813,1.5814,1.5809,1.581,1219900013.0
2008-10-13 14:48:00,1.5809,1.5817,1.5806,1.5813,1219900013.0
2008-10-13 14:49:00,1.5814,1.582,1.5814,1.5818,1219900013.0
2008-10-13 14:50:00,1.5817,1.5818,1.5814,1.5814,1219900013.0
2008-10-13 14:51:00,1.5813,1.5813,1.5804,1.5805,1219900013.0
2008-10-13 14:52:00,1.5804,1.5808,1.5803,1.5807,1219900013.0
2008-10-13 14:53:00,1.5806,1.5822,1.5801,1.5821,1219900013.0
2008-10-13 14:54:00,1.5822,1.5832,1.5822,1.5827,1219900013.0
2008-10-13 14:55:00,1.5828,1.584,1.5827,1.5833,1219900013.0
2008-10-13 14:56:00,1.5834,1.5852,1.5832,1.5847,1219900013.0
2008-10-13 14:57:00,1.5848,1.5852,1.5838,1.5849,1219900013.0
2008-10-13 14:58:00,1.5848,1.5849,1.5837,1.5842,1219900013.0
2008-10-13 14:59:00,1.5843,1.5846,1.5835,1.5839,1219900013.0
2008-10-13 15:00:00,1.584,1.5843,1.5837,1.584,1219900013.0
2008-10-13 15:01:00,1.5841,1.5843,1.5838,1.5842,1219900013.0
2008-10-13 15:02:00,1.5841,1.5854,1.584,1.585,1219900013.0
2008-10-13 15:03:00,1.5849,1.5858,1.5848,1.585,1219900013.0
2008-10-13 15:04:00,1.5849,1.585,1.5838,1.5843,1219900013.0
2008-10-13 15:05:00,1.5844,1.5849,1.5841,1.5848,1219900013.0
2008-10-13 15:06:00,1.5849,1.5855,1.5845,1.5845,1219900013.0
2008-10-13 15:07:00,1.5844,1.5847,1.5839,1.5839,1219900013.0
2008-10-13 15:08:00,1.5838,1.5839,1.5826,1.5833,1219900013.0
2008-10-13 15:09:00,1.5834,1.5841,1.5829,1.5833,1219900013.0
2008-10-13 15:10:00,1.5832,1.5845,1.5832,1.5844,1219900013.0
2008-10-13 15:11:00,1.5842,1.5848,1.5839,1.5845,1219900013.0
2008-10-13 15:12:00,1.5842,1.5849,1.5839,1.5848,1219900013.0
2008-10-13 15:13:00,1.5847,1.5853,1.5847,1.5852,1219900013.0
2008-10-13 15:14:00,1.5853,1.5853,1.5848,1.585,1219900013.0
2008-10-13 15:15:00,1.5849,1.585,1.5845,1.5846,1219900013.0
2008-10-13 15:16:00,1.5845,1.5856,1.5845,1.5851,1219900013.0
2008-10-13 15:17:00,1.5852,1.5866,1.585,1.5864,1219900013.0
2008-10-13 15:18:00,1.5865,1.5866,1.5858,1.5862,1219900013.0
2008-10-13 15:19:00,1.5861,1.5863,1.5855,1.5855,1219900013.0
2008-10-13 15:20:00,1.5856,1.5859,1.5851,1.5858,1219900013.0
2008-10-13 15:21:00,1.5857,1.5858,1.5852,1.5858,1219900013.0
2008-10-13 15:22:00,1.5857,1.5859,1.5853,1.5856,1219900013.0
2008-10-13 15:23:00,1.5855,1.5865,1.5854,1.586,1219900013.0
2008-10-13 15:24:00,1.5859,1.5861,1.5835,1.5836,1219900013.0
2008-10-13 15:25:00,1.5835,1.5835,1.5829,1.5831,1219900013.0
2008-10-13 15:26:00,1.5832,1.5835,1.583,1.583,1219900013.0
2008-10-13 15:27:00,1.5831,1.5835,1.5831,1.5835,1219900013.0
2008-10-13 15:28:00,1.5836,1.5847,1.5836,1.5843,1219900013.0
2008-10-13 15:29:00,1.5844,1.5856,1.5844,1.5852,1219900013.0
2008-10-13 15:30:00,1.5851,1.5853,1.5848,1.585,1219900013.0
2008-10-13 15:31:00,1.5849,1.5849,1.5838,1.5838,1219900013.0
2008-10-13 15:32:00,1.5839,1.5851,1.5838,1.5847,1219900013.0
2008-10-13 15:33:00,1.5848,1.5856,1.5846,1.5855,1219900013.0
2008-10-13 15:34:00,1.5856,1.5873,1.5855,1.5863,1219900013.0
2008-10-13 15:35:00,1.5861,1.5868,1.5855,1.5858,1219900013.0
2008-10-13 15:36:00,1.5857,1.587,1.5855,1.5869,1219900013.0
2008-10-13 15:37:00,1.5868,1.588,1.5866,1.5876,1219900013.0
2008-10-13 15:38:00,1.5875,1.588,1.5871,1.5874,1219900013.0
2008-10-13 15:39:00,1.5875,1.5876,1.5862,1.5866,1219900013.0
2008-10-13 15:40:00,1.5867,1.5869,1.5849,1.5856,1219900013.0
2008-10-13 15:41:00,1.5857,1.586,1.5852,1.5855,1219900013.0
2008-10-13 15:42:00,1.5856,1.5857,1.585,1.5855,1219900013.0
2008-10-13 15:43:00,1.5856,1.5859,1.5847,1.5851,1219900013.0
2008-10-13 15:44:00,1.585,1.5852,1.5847,1.5849,1219900013.0
2008-10-13 15:45:00,1.585,1.585,1.5845,1.5848,1219900013.0
2008-10-13 15:46:00,1.5849,1.585,1.5845,1.5845,1219900013.0
2008-10-13 15:47:00,1.5846,1.5847,1.5844,1.5846,1219900013.0
2008-10-13 15:48:00,1.5845,1.5849,1.5841,1.5843,1219900013.0
2008-10-13 15:49:00,1.5844,1.5851,1.5841,1.5843,1219900013.0
2008-10-13 15:50:00,1.5844,1.5845,1.5839,1.5839,1219900013.0
2008-10-13 15:51:00,1.584,1.5842,1.583,1.5837,1219900013.0
2008-10-13 15:52:00,1.5835,1.5843,1.5833,1.5843,1219900013.0
2008-10-13 15:53:00,1.5844,1.5847,1.584,1.5842,1219900013.0
2008-10-13 15:54:00,1.5843,1.5851,1.5836,1.585,1219900013.0
2008-10-13 15:55:00,1.5851,1.5853,1.585,1.5851,1219900013.0
2008-10-13 15:56:00,1.585,1.5851,1.584,1.5845,1219900013.0
2008-10-13 15:57:00,1.5842,1.585,1.5836,1.584,1219900013.0
2008-10-13 15:58:00,1.5839,1.5848,1.5839,1.5843,1219900013.0
2008-10-13 15:59:00,1.5844,1.585,1.5842,1.5848,1219900013.0
2008-10-13 16:00:00,1.5849,1.5858,1.5849,1.5852,1219900013.0
2008-10-13 16:01:00,1.5853,1.586,1.5847,1.5848,1219900013.0
2008-10-13 16:02:00,1.5847,1.5852,1.583,1.5831,1219900013.0
2008-10-13 16:03:00,1.583,1.583,1.5815,1.5815,1219900013.0
2008-10-13 16:04:00,1.5816,1.582,1.581,1.5819,1219900013.0
2008-10-13 16:05:00,1.5818,1.5818,1.5797,1.5799,1219900013.0
2008-10-13 16:06:00,1.58,1.5803,1.5797,1.5801,1219900013.0
2008-10-13 16:07:00,1.58,1.5801,1.5793,1.5799,1219900013.0
2008-10-13 16:08:00,1.58,1.5807,1.5794,1.5798,1219900013.0
2008-10-13 16:09:00,1.5799,1.5799,1.5794,1.5795,1219900013.0
2008-10-13 16:10:00,1.5794,1.5794,1.578,1.5783,1219900013.0
2008-10-13 16:11:00,1.5784,1.5785,1.5773,1.5778,1219900013.0
2008-10-13 16:12:00,1.5779,1.578,1.577,1.5777,1219900013.0
2008-10-13 16:13:00,1.5776,1.5776,1.5771,1.5773,1219900013.0
2008-10-13 16:14:00,1.5772,1.5775,1.5771,1.5774,1219900013.0
2008-10-13 16:15:00,1.5772,1.5778,1.5769,1.5769,1219900013.0
2008-10-13 16:16:00,1.5771,1.5777,1.5769,1.5777,1219900013.0
2008-10-13 16:17:00,1.5776,1.5782,1.5775,1.5775,1219900013.0
2008-10-13 16:18:00,1.5774,1.5774,1.5751,1.5751,1219900013.0
2008-10-13 16:19:00,1.5752,1.576,1.5752,1.5753,1219900013.0
2008-10-13 16:20:00,1.5752,1.5759,1.5751,1.5759,1219900013.0
2008-10-13 16:21:00,1.576,1.5763,1.5759,1.5763,1219900013.0
2008-10-13 16:22:00,1.5762,1.5762,1.5758,1.5761,1219900013.0
2008-10-13 16:23:00,1.576,1.577,1.576,1.5768,1219900013.0
2008-10-13 16:24:00,1.5767,1.5767,1.5762,1.5766,1219900013.0
2008-10-13 16:25:00,1.5765,1.5768,1.5761,1.5763,1219900013.0
2008-10-13 16:26:00,1.5761,1.5768,1.5761,1.5766,1219900013.0
2008-10-13 16:27:00,1.5767,1.5767,1.5762,1.5763,1219900013.0
2008-10-13 16:28:00,1.5764,1.5767,1.5758,1.5761,1219900013.0
2008-10-13 16:29:00,1.5762,1.5769,1.5753,1.5754,1219900013.0
2008-10-13 16:30:00,1.5755,1.5757,1.5746,1.5747,1219900013.0
2008-10-13 16:31:00,1.5746,1.575,1.5741,1.5745,1219900013.0
2008-10-13 16:32:00,1.5746,1.576,1.5746,1.5755,1219900013.0
2008-10-13 16:33:00,1.5756,1.5762,1.5756,1.5762,1219900013.0
2008-10-13 16:34:00,1.5763,1.5774,1.5761,1.5774,1219900013.0
2008-10-13 16:35:00,1.5772,1.5773,1.577,1.577,1219900013.0
2008-10-13 16:36:00,1.5771,1.5772,1.5767,1.577,1219900013.0
2008-10-13 16:37:00,1.5771,1.5786,1.577,1.5778,1219900013.0
2008-10-13 16:38:00,1.5779,1.5782,1.5779,1.5779,1219900013.0
2008-10-13 16:39:00,1.578,1.5782,1.5776,1.5781,1219900013.0
2008-10-13 16:40:00,1.578,1.5782,1.5764,1.5765,1219900013.0
2008-10-13 16:41:00,1.5764,1.5766,1.5758,1.5763,1219900013.0
2008-10-13 16:42:00,1.5764,1.5771,1.5758,1.5758,1219900013.0
2008-10-13 16:43:00,1.5759,1.576,1.574,1.574,1219900013.0
2008-10-13 16:44:00,1.5741,1.5741,1.572,1.5725,1219900013.0
2008-10-13 16:45:00,1.5726,1.5726,1.571,1.5711,1219900013.0
2008-10-13 16:46:00,1.5712,1.5722,1.5708,1.572,1219900013.0
2008-10-13 16:47:00,1.5721,1.5735,1.5721,1.5728,1219900013.0
2008-10-13 16:48:00,1.5727,1.5728,1.5724,1.5727,1219900013.0
2008-10-13 16:49:00,1.5728,1.5731,1.5721,1.5728,1219900013.0
2008-10-13 16:50:00,1.5729,1.5734,1.5724,1.5725,1219900013.0
2008-10-13 16:51:00,1.5724,1.5725,1.5716,1.5716,1219900013.0
2008-10-13 16:52:00,1.5717,1.5719,1.5708,1.5708,1219900013.0
2008-10-13 16:53:00,1.5707,1.5711,1.5706,1.5707,1219900013.0
2008-10-13 16:54:00,1.5708,1.5713,1.5701,1.5704,1219900013.0
2008-10-13 16:55:00,1.5705,1.5713,1.5704,1.5713,1219900013.0
2008-10-13 16:56:00,1.5712,1.5729,1.571,1.5727,1219900013.0
2008-10-13 16:57:00,1.5726,1.5729,1.5704,1.5704,1219900013.0
2008-10-13 16:58:00,1.5703,1.5703,1.5665,1.5667,1219900013.0
2008-10-13 16:59:00,1.5668,1.5675,1.5664,1.5672,1219900013.0
2008-10-13 17:00:00,1.5673,1.5692,1.5669,1.569,1219900013.0
2008-10-13 17:01:00,1.5689,1.569,1.5679,1.5684,1219900013.0
2008-10-13 17:02:00,1.5685,1.5693,1.5684,1.5689,1219900013.0
2008-10-13 17:03:00,1.569,1.57,1.5689,1.5693,1219900013.0
2008-10-13 17:04:00,1.5695,1.5704,1.5694,1.5698,1219900013.0
2008-10-13 17:05:00,1.5699,1.5699,1.5695,1.5698,1219900013.0
2008-10-13 17:06:00,1.5697,1.5698,1.5686,1.5688,1219900013.0
2008-10-13 17:07:00,1.5687,1.5693,1.5683,1.5693,1219900013.0
2008-10-13 17:08:00,1.5694,1.5699,1.569,1.5692,1219900013.0
2008-10-13 17:09:00,1.5693,1.5693,1.5672,1.5673,1219900013.0
2008-10-13 17:10:00,1.5672,1.5672,1.5659,1.5664,1219900013.0
2008-10-13 17:11:00,1.5663,1.5668,1.566,1.5668,1219900013.0
2008-10-13 17:12:00,1.5669,1.5672,1.5662,1.5664,1219900013.0
2008-10-13 17:13:00,1.5663,1.5673,1.5662,1.5667,1219900013.0
2008-10-13 17:14:00,1.5669,1.5669,1.5649,1.5653,1219900013.0
2008-10-13 17:15:00,1.5652,1.5659,1.5648,1.5659,1219900013.0
2008-10-13 17:16:00,1.566,1.5663,1.5656,1.566,1219900013.0
2008-10-13 17:17:00,1.5661,1.5664,1.5652,1.5652,1219900013.0
2008-10-13 17:18:00,1.5651,1.5668,1.5649,1.5664,1219900013.0
2008-10-13 17:19:00,1.5665,1.5666,1.5657,1.5657,1219900013.0
2008-10-13 17:20:00,1.5658,1.5672,1.5658,1.5667,1219900013.0
2008-10-13 17:21:00,1.5666,1.567,1.5665,1.5668,1219900013.0
2008-10-13 17:22:00,1.5669,1.5699,1.5669,1.5687,1219900013.0
2008-10-13 17:23:00,1.5686,1.5692,1.5685,1.5687,1219900013.0
2008-10-13 17:24:00,1.5688,1.5698,1.5687,1.5697,1219900013.0
2008-10-13 17:25:00,1.5696,1.5696,1.5682,1.5685,1219900013.0
2008-10-13 17:26:00,1.5684,1.569,1.5679,1.568,1219900013.0
2008-10-13 17:27:00,1.5681,1.5681,1.5675,1.5676,1219900013.0
2008-10-13 17:28:00,1.5677,1.5677,1.5659,1.5659,1219900013.0
2008-10-13 17:29:00,1.566,1.5664,1.5657,1.5663,1219900013.0
2008-10-13 17:30:00,1.5664,1.5671,1.5651,1.5655,1219900013.0
2008-10-13 17:31:00,1.5656,1.566,1.5655,1.566,1219900013.0
2008-10-13 17:32:00,1.5659,1.567,1.5655,1.5665,1219900013.0
2008-10-13 17:33:00,1.5664,1.5667,1.5662,1.5662,1219900013.0
2008-10-13 17:34:00,1.5663,1.5672,1.5663,1.5663,1219900013.0
2008-10-13 17:35:00,1.5664,1.5665,1.5655,1.5662,1219900013.0
2008-10-13 17:36:00,1.5663,1.5672,1.5656,1.5668,1219900013.0
2008-10-13 17:37:00,1.5669,1.5673,1.5668,1.5671,1219900013.0
2008-10-13 17:38:00,1.567,1.5671,1.5669,1.567,1219900013.0
2008-10-13 17:39:00,1.5671,1.5685,1.5669,1.5677,1219900013.0
2008-10-13 17:40:00,1.5676,1.5685,1.5675,1.5685,1219900013.0
2008-10-13 17:41:00,1.5684,1.5696,1.5682,1.5695,1219900013.0
2008-10-13 17:42:00,1.5696,1.5711,1.5696,1.5703,1219900013.0
2008-10-13 17:43:00,1.5698,1.5702,1.5669,1.5669,1219900013.0
2008-10-13 17:44:00,1.5668,1.5668,1.566,1.5665,1219900013.0
2008-10-13 17:45:00,1.5666,1.5677,1.5664,1.567,1219900013.0
2008-10-13 17:46:00,1.5671,1.5671,1.5667,1.5671,1219900013.0
2008-10-13 17:47:00,1.567,1.5688,1.5669,1.5688,1219900013.0
2008-10-13 17:48:00,1.5692,1.5694,1.5682,1.5691,1219900013.0
2008-10-13 17:49:00,1.5693,1.5712,1.5691,1.5709,1219900013.0
2008-10-13 17:50:00,1.571,1.5729,1.5709,1.5722,1219900013.0
2008-10-13 17:51:00,1.5723,1.5724,1.571,1.5711,1219900013.0
2008-10-13 17:52:00,1.5712,1.5716,1.5707,1.5708,1219900013.0
2008-10-13 17:53:00,1.5707,1.5716,1.5707,1.5716,1219900013.0
2008-10-13 17:54:00,1.5715,1.5717,1.5713,1.5715,1219900013.0
2008-10-13 17:55:00,1.5716,1.5724,1.5716,1.5717,1219900013.0
2008-10-13 17:56:00,1.5716,1.5721,1.5714,1.5718,1219900013.0
2008-10-13 17:57:00,1.5717,1.5725,1.5716,1.5717,1219900013.0
2008-10-13 17:58:00,1.5718,1.5718,1.5711,1.5714,1219900013.0
2008-10-13 17:59:00,1.5713,1.5715,1.5708,1.5714,1219900013.0
2008-10-13 18:00:00,1.5713,1.5713,1.5698,1.5702,1219900013.0
2008-10-13 18:01:00,1.5703,1.5705,1.5697,1.5698,1219900013.0
2008-10-13 18:02:00,1.5696,1.5712,1.5694,1.5711,1219900013.0
2008-10-13 18:03:00,1.5708,1.5719,1.5708,1.5717,1219900013.0
2008-10-13 18:04:00,1.5718,1.5724,1.5714,1.5714,1219900013.0
2008-10-13 18:05:00,1.5713,1.5718,1.5712,1.5712,1219900013.0
2008-10-13 18:06:00,1.5711,1.5711,1.5704,1.571,1219900013.0
2008-10-13 18:07:00,1.5709,1.5731,1.5709,1.5728,1219900013.0
2008-10-13 18:08:00,1.5729,1.5731,1.5727,1.573,1219900013.0
2008-10-13 18:09:00,1.5729,1.5731,1.5724,1.5725,1219900013.0
2008-10-13 18:10:00,1.5726,1.5727,1.5717,1.5718,1219900013.0
2008-10-13 18:11:00,1.5717,1.5718,1.5705,1.5706,1219900013.0
2008-10-13 18:12:00,1.5705,1.5705,1.5697,1.5699,1219900013.0
2008-10-13 18:13:00,1.57,1.5709,1.5699,1.5707,1219900013.0
2008-10-13 18:14:00,1.5708,1.5713,1.5705,1.5706,1219900013.0
2008-10-13 18:15:00,1.5705,1.5705,1.5696,1.5696,1219900013.0
2008-10-13 18:16:00,1.5697,1.5698,1.5694,1.5696,1219900013.0
2008-10-13 18:17:00,1.5697,1.5705,1.5697,1.5704,1219900013.0
2008-10-13 18:18:00,1.5705,1.5705,1.5693,1.5693,1219900013.0
2008-10-13 18:19:00,1.5692,1.5694,1.5678,1.568,1219900013.0
2008-10-13 18:20:00,1.5678,1.5683,1.5675,1.5678,1219900013.0
2008-10-13 18:21:00,1.5679,1.5688,1.5679,1.5684,1219900013.0
2008-10-13 18:22:00,1.568,1.5684,1.5678,1.5682,1219900013.0
2008-10-13 18:23:00,1.5683,1.5683,1.5671,1.5671,1219900013.0
2008-10-13 18:24:00,1.5672,1.5677,1.5668,1.567,1219900013.0
2008-10-13 18:25:00,1.5669,1.5677,1.5669,1.5672,1219900013.0
2008-10-13 18:26:00,1.5673,1.5676,1.5668,1.5673,1219900013.0
2008-10-13 18:27:00,1.5674,1.568,1.5674,1.5675,1219900013.0
2008-10-13 18:28:00,1.5676,1.5683,1.5675,1.5682,1219900013.0
2008-10-13 18:29:00,1.5683,1.5683,1.5676,1.5676,1219900013.0
2008-10-13 18:30:00,1.5675,1.5681,1.5675,1.5679,1219900013.0
2008-10-13 18:31:00,1.5678,1.5679,1.5674,1.5676,1219900013.0
2008-10-13 18:32:00,1.5677,1.5678,1.5666,1.5667,1219900013.0
2008-10-13 18:33:00,1.5668,1.567,1.5666,1.5669,1219900013.0
2008-10-13 18:34:00,1.5668,1.5674,1.5665,1.5672,1219900013.0
2008-10-13 18:35:00,1.5671,1.5672,1.5667,1.5668,1219900013.0
2008-10-13 18:36:00,1.5667,1.5673,1.5665,1.5672,1219900013.0
2008-10-13 18:37:00,1.5671,1.5672,1.5668,1.5669,1219900013.0
2008-10-13 18:38:00,1.5668,1.5673,1.5668,1.5668,1219900013.0
2008-10-13 18:39:00,1.5667,1.5672,1.5667,1.5672,1219900013.0
2008-10-13 18:40:00,1.5671,1.5672,1.5666,1.5666,1219900013.0
2008-10-13 18:41:00,1.5667,1.5669,1.5666,1.5668,1219900013.0
2008-10-13 18:42:00,1.5669,1.5669,1.5666,1.5669,1219900013.0
2008-10-13 18:43:00,1.5668,1.5668,1.5666,1.5666,1219900013.0
2008-10-13 18:44:00,1.5667,1.5669,1.5664,1.5667,1219900013.0
2008-10-13 18:45:00,1.5666,1.5668,1.5664,1.5665,1219900013.0
2008-10-13 18:46:00,1.5664,1.5667,1.5664,1.5667,1219900013.0
2008-10-13 18:47:00,1.5664,1.5669,1.5663,1.5667,1219900013.0
2008-10-13 18:48:00,1.56685,1.5672,1.5666,1.5672,1219900013.0
2008-10-13 18:49:00,1.5671,1.5674,1.5668,1.5673,1489499996.0
2008-10-13 18:50:00,1.5674,1.5675,1.567,1.5671,1489499996.0
2008-10-13 18:51:00,1.5672,1.5672,1.5656,1.5656,1489499996.0
2008-10-13 18:52:00,1.5657,1.5663,1.5653,1.5663,1489499996.0
2008-10-13 18:53:00,1.5662,1.5663,1.5659,1.5662,1489499996.0
2008-10-13 18:54:00,1.5663,1.567,1.5656,1.5669,1489499996.0
2008-10-13 18:55:00,1.5668,1.5676,1.5666,1.5674,1489499996.0
2008-10-13 18:56:00,1.5676,1.5677,1.5661,1.567,1489499996.0
2008-10-13 18:57:00,1.5671,1.5676,1.5661,1.5661,1489499996.0
2008-10-13 18:58:00,1.5664,1.568,1.5664,1.5679,1489499996.0
2008-10-13 18:59:00,1.568,1.57,1.5671,1.57,1489499996.0
2008-10-13 19:00:00,1.5698,1.5702,1.5679,1.5681,1489499996.0
2008-10-13 19:01:00,1.5682,1.5685,1.5679,1.5682,1489499996.0
2008-10-13 19:02:00,1.568,1.5682,1.5673,1.5676,1489499996.0
2008-10-13 19:03:00,1.5675,1.5676,1.5673,1.5674,1489499996.0
2008-10-13 19:04:00,1.5673,1.5683,1.5672,1.5682,1489499996.0
2008-10-13 19:05:00,1.5681,1.5688,1.568,1.568,1489499996.0
2008-10-13 19:06:00,1.5682,1.5683,1.5656,1.5658,1489499996.0
2008-10-13 19:07:00,1.5657,1.5669,1.5642,1.5666,1489499996.0
2008-10-13 19:08:00,1.5667,1.5669,1.566,1.5668,1489499996.0
2008-10-13 19:09:00,1.5669,1.5669,1.5647,1.5647,1489499996.0
2008-10-13 19:10:00,1.5646,1.5651,1.5637,1.5639,1489499996.0
2008-10-13 19:11:00,1.564,1.5656,1.5639,1.5656,1489499996.0
2008-10-13 19:12:00,1.5655,1.5658,1.5635,1.5636,1489499996.0
2008-10-13 19:13:00,1.5633,1.5637,1.5633,1.56335,1489499996.0
2008-10-13 19:14:00,1.564,1.5649,1.5635,1.5644,1159499985.0
2008-10-13 19:15:00,1.5643,1.5652,1.5635,1.565,1159499985.0
2008-10-13 19:16:00,1.5649,1.5649,1.5642,1.5643,1159499985.0
2008-10-13 19:17:00,1.5644,1.5645,1.5635,1.5635,1159499985.0
2008-10-13 19:18:00,1.5634,1.5636,1.5631,1.5631,1159499985.0
2008-10-13 19:19:00,1.5632,1.5637,1.5628,1.5628,1159499985.0
2008-10-13 19:20:00,1.5627,1.5627,1.5617,1.5619,1159499985.0
2008-10-13 19:21:00,1.5623,1.5623,1.56125,1.56175,1159499985.0
2008-10-13 19:22:00,1.5618,1.5629,1.5618,1.5629,1097900003.0
2008-10-13 19:23:00,1.5625,1.56275,1.56245,1.56265,1097900003.0
2008-10-13 19:24:00,1.56255,1.5627,1.56245,1.56265,1160700008.0
2008-10-13 19:25:00,1.563,1.5635,1.5624,1.5625,1910899992.0
2008-10-13 19:26:00,1.5626,1.5639,1.5624,1.5638,1910899992.0
2008-10-13 19:27:00,1.564,1.564,1.5624,1.5625,1910899992.0
2008-10-13 19:28:00,1.5626,1.5628,1.562,1.5627,1910899992.0
2008-10-13 19:29:00,1.5626,1.5638,1.5625,1.5631,1910899992.0
2008-10-13 19:30:00,1.563,1.564,1.563,1.5636,1910899992.0
2008-10-13 19:31:00,1.5637,1.5646,1.5631,1.5631,1910899992.0
2008-10-13 19:32:00,1.563,1.5634,1.5608,1.56095,1910899992.0
2008-10-13 19:33:00,1.5618,1.5618,1.5614,1.5614,2092200001.0
2008-10-13 19:34:00,1.5615,1.5617,1.5611,1.5612,2092200001.0
2008-10-13 19:35:00,1.5613,1.5633,1.5611,1.5632,2092200001.0
2008-10-13 19:36:00,1.5631,1.5632,1.5621,1.5621,2092200001.0
2008-10-13 19:37:00,1.5622,1.5628,1.5616,1.5625,2092200001.0
2008-10-13 19:38:00,1.56255,1.563,1.56245,1.5629,2092200001.0
2008-10-13 19:39:00,1.56285,1.5632,1.5626,1.56295,1899099991.0
2008-10-13 19:40:00,1.5632,1.5635,1.563,1.5635,1884199995.0
2008-10-13 19:41:00,1.56355,1.5636,1.5631,1.5631,1884199995.0
2008-10-13 19:42:00,1.5634,1.564,1.5634,1.5638,1455099992.0
2008-10-13 19:43:00,1.5639,1.5658,1.5639,1.5658,1455099992.0
2008-10-13 19:44:00,1.5659,1.5678,1.5659,1.5675,1455099992.0
2008-10-13 19:45:00,1.5677,1.568,1.5674,1.5674,1455099992.0
2008-10-13 19:46:00,1.5673,1.5682,1.5673,1.5679,1455099992.0
2008-10-13 19:47:00,1.568,1.5686,1.568,1.5686,1455099992.0
2008-10-13 19:48:00,1.56855,1.56875,1.5683,1.56845,1455099992.0
2008-10-13 19:49:00,1.5686,1.5688,1.5685,1.5686,1564500013.0
2008-10-13 19:50:00,1.5684,1.5689,1.5684,1.5686,1564500013.0
2008-10-13 19:51:00,1.5688,1.5689,1.5685,1.5689,1628500018.0
2008-10-13 19:52:00,1.5688,1.56945,1.56875,1.56905,1628500018.0
2008-10-13 19:53:00,1.569,1.5692,1.5682,1.5684,936200007.0
2008-10-13 19:54:00,1.5687,1.56885,1.5685,1.56855,936200007.0
2008-10-13 19:55:00,1.5692,1.5695,1.5676,1.5676,1436300007.0
2008-10-13 19:56:00,1.5677,1.5677,1.5664,1.5671,1436300007.0
2008-10-13 19:57:00,1.5673,1.5673,1.5659,1.5659,1436300007.0
2008-10-13 19:58:00,1.5663,1.5663,1.5651,1.5655,1802200010.0
2008-10-13 19:59:00,1.5654,1.5655,1.5648,1.5648,1802200010.0
2008-10-13 20:00:00,1.5647,1.5647,1.5647,1.5647,1802200010.0
2008-10-13 20:01:00,1.5647,1.5647,1.5633,1.5633,1490399975.0
2008-10-13 20:02:00,1.5631,1.5642,1.5628,1.5638,673600006.0
2008-10-13 20:03:00,1.5636,1.5641,1.5635,1.5635,673600006.0
2008-10-13 20:04:00,1.56355,1.56355,1.56325,1.56325,352100003.0
2008-10-13 20:05:00,1.5638,1.5646,1.5637,1.5645,1957200006.0
2008-10-13 20:06:00,1.5646,1.5659,1.56455,1.5659,1957200006.0
2008-10-13 20:07:00,1.566,1.5662,1.5652,1.5653,1523399994.0
2008-10-13 20:08:00,1.5654,1.5657,1.5654,1.5656,1523399994.0
2008-10-13 20:09:00,1.5657,1.5657,1.5655,1.5655,1523399994.0
2008-10-13 20:10:00,1.56555,1.5659,1.56555,1.5658,1523399994.0
2008-10-13 20:11:00,1.5658,1.5659,1.5649,1.5652,1065199992.0
2008-10-13 20:12:00,1.5651,1.5656,1.5651,1.5655,1065199992.0
2008-10-13 20:13:00,1.5654,1.5662,1.5654,1.5659,1065199992.0
2008-10-13 20:14:00,1.5658,1.566,1.5658,1.5659,1065199992.0
2008-10-13 20:15:00,1.5658,1.5659,1.5653,1.5654,1065199992.0
2008-10-13 20:16:00,1.5653,1.5659,1.565,1.5658,1065199992.0
2008-10-13 20:17:00,1.5659,1.5659,1.5655,1.5657,1065199992.0
2008-10-13 20:18:00,1.5658,1.5662,1.5656,1.566,1065199992.0
2008-10-13 20:19:00,1.5659,1.5659,1.5654,1.5654,1065199992.0
2008-10-13 20:20:00,1.5654,1.5654,1.5651,1.5654,1547500015.0
2008-10-13 20:21:00,1.5647,1.5651,1.5642,1.5642,851599995.0
2008-10-13 20:22:00,1.5641,1.5644,1.5641,1.5644,851599995.0
2008-10-13 20:23:00,1.5645,1.5664,1.5644,1.5657,851599995.0
2008-10-13 20:24:00,1.56575,1.5659,1.5655,1.56575,851599995.0
2008-10-13 20:25:00,1.5658,1.5658,1.5657,1.56575,1877600010.0
2008-10-13 20:26:00,1.5659,1.566,1.5657,1.5658,1439600014.0
2008-10-13 20:27:00,1.5657,1.5657,1.5653,1.5655,1439600014.0
2008-10-13 20:28:00,1.56545,1.56545,1.5654,1.5654,1439600014.0
2008-10-13 20:29:00,1.5654,1.5654,1.5654,1.5654,243400001.0
2008-10-13 20:30:00,1.5654,1.5654,1.5654,1.5654,1575499998.0
2008-10-13 20:31:00,1.5646,1.56465,1.564,1.5642,1735400008.0
2008-10-13 20:32:00,1.5645,1.5649,1.5641,1.5649,988599998.0
2008-10-13 20:33:00,1.56475,1.56485,1.5646,1.5646,988599998.0
2008-10-13 20:34:00,1.5645,1.5646,1.5643,1.5644,1994300034.0
2008-10-13 20:35:00,1.5644,1.5645,1.5641,1.5645,1994300034.0
2008-10-13 20:36:00,1.5644,1.565,1.5643,1.5648,2055799992.0
2008-10-13 20:37:00,1.56485,1.56525,1.5646,1.5649,2055799992.0
2008-10-13 20:38:00,1.565,1.5654,1.5647,1.5647,1022700001.0
2008-10-13 20:39:00,1.5648,1.565,1.5647,1.565,1022700001.0
2008-10-13 20:40:00,1.56505,1.56515,1.56435,1.56445,1022700001.0
2008-10-13 20:41:00,1.56445,1.56445,1.5635,1.5642,1771999993.0
2008-10-13 20:42:00,1.5642,1.56435,1.5642,1.5642,657700005.0
2008-10-13 20:43:00,1.5642,1.56475,1.5642,1.56475,708900007.0
2008-10-13 20:44:00,1.5646,1.5651,1.5644,1.5647,1730499988.0
2008-10-13 20:45:00,1.5646,1.5651,1.5644,1.5649,1730499988.0
2008-10-13 20:46:00,1.56505,1.56535,1.56485,1.5649,1730499988.0
2008-10-13 20:47:00,1.565,1.5662,1.565,1.566,1030499997.0
2008-10-13 20:48:00,1.56605,1.5675,1.56605,1.5673,2049400011.0
2008-10-13 20:49:00,1.5671,1.5673,1.5667,1.5672,2041000000.0
2008-10-13 20:50:00,1.5673,1.5673,1.5668,1.5673,2041000000.0
2008-10-13 20:51:00,1.5673,1.5673,1.56685,1.56715,1690099999.0
2008-10-13 20:52:00,1.5672,1.5672,1.5666,1.5666,1684000013.0
2008-10-13 20:53:00,1.5665,1.5665,1.5657,1.5658,1684000013.0
2008-10-13 20:54:00,1.56535,1.5661,1.5653,1.5661,1684000013.0
2008-10-13 20:55:00,1.5659,1.5667,1.5659,1.56665,1575800007.0
2008-10-13 20:56:00,1.5667,1.56715,1.56645,1.5671,1379200002.0
2008-10-13 20:57:00,1.567,1.567,1.5664,1.5667,1177499982.0
2008-10-13 20:58:00,1.5663,1.56675,1.566,1.5663,1177499982.0
2008-10-13 20:59:00,1.5658,1.5662,1.5637,1.5645,2068000011.0
2008-10-13 21:00:00,1.56585,1.5662,1.56565,1.56605,2068000011.0
2008-10-13 21:01:00,1.5661,1.5668,1.5657,1.566,476800004.0
2008-10-13 21:02:00,1.5659,1.5663,1.5653,1.5655,476800004.0
2008-10-13 21:03:00,1.566,1.566,1.566,1.566,476800004.0
2008-10-13 21:04:00,1.566,1.566,1.56465,1.56505,1569900002.0
2008-10-13 21:05:00,1.5648,1.5658,1.5648,1.5658,1506799992.0
2008-10-13 21:06:00,1.5658,1.5658,1.5653,1.56535,1506799992.0
2008-10-13 21:07:00,1.5653,1.5661,1.5653,1.5659,996199996.0
2008-10-13 21:08:00,1.56595,1.5662,1.56585,1.5661,979400010.0
2008-10-13 21:09:00,1.5661,1.56635,1.56605,1.5662,944199996.0
2008-10-13 21:10:00,1.5662,1.56625,1.56455,1.565,1516299998.0
2008-10-13 21:11:00,1.5653,1.5655,1.565,1.5651,328600007.0
2008-10-13 21:12:00,1.5649,1.56545,1.5649,1.56545,328600007.0
2008-10-13 21:13:00,1.56545,1.5655,1.5653,1.5653,641500006.0
2008-10-13 21:14:00,1.56515,1.56515,1.5648,1.5648,1633899993.0
2008-10-13 21:15:00,1.565,1.5651,1.5644,1.5645,1993199993.0
2008-10-13 21:16:00,1.5648,1.5648,1.5647,1.5648,1993199993.0
2008-10-13 21:17:00,1.5643,1.5647,1.5641,1.5646,1486700005.0
2008-10-13 21:18:00,1.5648,1.56495,1.5648,1.5648,1486700005.0
2008-10-13 21:19:00,1.5649,1.5649,1.5648,1.5648,1451600004.0
2008-10-13 21:20:00,1.5649,1.565,1.5647,1.5647,1821299996.0
2008-10-13 21:21:00,1.5648,1.5654,1.5646,1.5646,1821299996.0
2008-10-13 21:22:00,1.5645,1.5646,1.5638,1.5639,1821299996.0
2008-10-13 21:23:00,1.564,1.5646,1.5639,1.5646,1821299996.0
2008-10-13 21:24:00,1.5647,1.5667,1.5647,1.5666,1821299996.0
2008-10-13 21:25:00,1.5665,1.5667,1.5663,1.5665,1821299996.0
2008-10-13 21:26:00,1.5665,1.56655,1.566,1.5663,1821299996.0
2008-10-13 21:27:00,1.5664,1.5669,1.5661,1.5665,1830200005.0
2008-10-13 21:28:00,1.5666,1.5668,1.5648,1.5648,1830200005.0
2008-10-13 21:29:00,1.5649,1.5662,1.5648,1.5649,1830200005.0
2008-10-13 21:30:00,1.565,1.5666,1.565,1.5662,1830200005.0
2008-10-13 21:31:00,1.5661,1.5668,1.5652,1.5655,1830200005.0
2008-10-13 21:32:00,1.5654,1.5654,1.5639,1.5639,1830200005.0
2008-10-13 21:33:00,1.5638,1.5644,1.5636,1.5644,1830200005.0
2008-10-13 21:34:00,1.56405,1.5645,1.5639,1.5641,1830200005.0
2008-10-13 21:35:00,1.5645,1.5647,1.5633,1.5634,2134699993.0
2008-10-13 21:36:00,1.5631,1.5649,1.5631,1.5645,2134699993.0
2008-10-13 21:37:00,1.5643,1.565,1.5638,1.5639,2134699993.0
2008-10-13 21:38:00,1.564,1.5644,1.5635,1.5643,2134699993.0
2008-10-13 21:39:00,1.5644,1.5648,1.5635,1.5636,2134699993.0
2008-10-13 21:40:00,1.5635,1.5639,1.5628,1.563,2134699993.0
2008-10-13 21:41:00,1.5631,1.5655,1.5631,1.5649,2134699993.0
2008-10-13 21:42:00,1.565,1.5667,1.5649,1.5667,2134699993.0
2008-10-13 21:43:00,1.5668,1.5671,1.5654,1.5654,2134699993.0
2008-10-13 21:44:00,1.5655,1.566,1.5653,1.5656,2134699993.0
2008-10-13 21:45:00,1.5657,1.5662,1.5654,1.5662,2134699993.0
2008-10-13 21:46:00,1.5661,1.5663,1.5659,1.5662,2134699993.0
2008-10-13 21:47:00,1.5657,1.56625,1.5656,1.5656,2134699993.0
2008-10-13 21:48:00,1.5656,1.566,1.5656,1.5656,1063400011.0
2008-10-13 21:49:00,1.56585,1.56625,1.5657,1.5657,1902400016.0
2008-10-13 21:50:00,1.5653,1.5655,1.5647,1.5647,2017800014.0
2008-10-13 21:51:00,1.5649,1.5649,1.5638,1.5641,2017800014.0
2008-10-13 21:52:00,1.5642,1.5648,1.5641,1.5646,2017800014.0
2008-10-13 21:53:00,1.5647,1.5647,1.5633,1.5633,2017800014.0
2008-10-13 21:54:00,1.5634,1.5641,1.5633,1.5641,2017800014.0
2008-10-13 21:55:00,1.5642,1.5652,1.5642,1.5647,2017800014.0
2008-10-13 21:56:00,1.5646,1.565,1.5643,1.5643,2017800014.0
2008-10-13 21:57:00,1.5644,1.5646,1.5633,1.5636,2017800014.0
2008-10-13 21:58:00,1.5634,1.5634,1.5619,1.5627,2017800014.0
2008-10-13 21:59:00,1.5631,1.5631,1.5616,1.562,2017800014.0
2008-10-13 22:00:00,1.5618,1.5629,1.5617,1.5626,2017800014.0
2008-10-13 22:01:00,1.5628,1.5638,1.5623,1.5625,2017800014.0
2008-10-13 22:02:00,1.5627,1.5627,1.55985,1.55985,2017800014.0
2008-10-13 22:03:00,1.5613,1.5614,1.5599,1.56,469299995.0
2008-10-13 22:04:00,1.5602,1.5604,1.5598,1.5602,469299995.0
2008-10-13 22:05:00,1.5603,1.5608,1.5603,1.5605,469299995.0
2008-10-13 22:06:00,1.5606,1.5606,1.56,1.5601,469299995.0
2008-10-13 22:07:00,1.55995,1.56005,1.55995,1.56005,469299995.0
2008-10-13 22:08:00,1.5603,1.5605,1.5602,1.5603,1768600004.0
2008-10-13 22:09:00,1.56025,1.5603,1.5599,1.56005,1768600004.0
2008-10-13 22:10:00,1.5599,1.5599,1.5599,1.5599,710099991.0
2008-10-13 22:11:00,1.5599,1.5599,1.55895,1.559,1781200011.0
2008-10-13 22:12:00,1.55915,1.5592,1.55895,1.559,1257200013.0
2008-10-13 22:13:00,1.5595,1.5595,1.5591,1.5593,1753200009.0
2008-10-13 22:14:00,1.5592,1.5603,1.5592,1.5596,1753200009.0
2008-10-13 22:15:00,1.5599,1.5609,1.5595,1.5609,1753200009.0
2008-10-13 22:16:00,1.561,1.5611,1.5599,1.5599,1753200009.0
2008-10-13 22:17:00,1.5598,1.5613,1.5595,1.5606,1753200009.0
2008-10-13 22:18:00,1.5607,1.5611,1.5603,1.5609,1753200009.0
2008-10-13 22:19:00,1.56055,1.56075,1.5605,1.5605,1753200009.0
2008-10-13 22:20:00,1.56075,1.561,1.5604,1.56065,854099994.0
2008-10-13 22:21:00,1.56065,1.56065,1.5598,1.5598,1935200006.0
2008-10-13 22:22:00,1.56,1.5608,1.5599,1.5604,1945800003.0
2008-10-13 22:23:00,1.5602,1.5609,1.5596,1.5598,1945800003.0
2008-10-13 22:24:00,1.55975,1.56,1.5596,1.5596,1945800003.0
2008-10-13 22:25:00,1.55965,1.56,1.5596,1.55965,1527399991.0
2008-10-13 22:26:00,1.5596,1.5597,1.5596,1.5596,1127100015.0
2008-10-13 22:27:00,1.5596,1.55985,1.5596,1.5596,1201100000.0
2008-10-13 22:28:00,1.5596,1.5596,1.5596,1.5596,255800011.0
2008-10-13 22:29:00,1.5596,1.5597,1.5587,1.5587,1767100005.0
2008-10-13 22:30:00,1.5586,1.5586,1.5568,1.5569,1767100005.0
2008-10-13 22:31:00,1.5567,1.557,1.556,1.5567,1767100005.0
2008-10-13 22:32:00,1.5568,1.5582,1.5568,1.5582,1767100005.0
2008-10-13 22:33:00,1.5579,1.5589,1.5579,1.5587,1767100005.0
2008-10-13 22:34:00,1.5586,1.5588,1.5577,1.5578,1767100005.0
2008-10-13 22:35:00,1.5579,1.5584,1.5566,1.5566,1767100005.0
2008-10-13 22:36:00,1.5573,1.5573,1.55595,1.55615,1767100005.0
2008-10-13 22:37:00,1.5566,1.5569,1.5564,1.5566,1346099990.0
2008-10-13 22:38:00,1.5565,1.5565,1.5552,1.55535,1346099990.0
2008-10-13 22:39:00,1.5559,1.5562,1.5555,1.556,894300006.0
2008-10-13 22:40:00,1.5562,1.5578,1.5562,1.5566,894300006.0
2008-10-13 22:41:00,1.5565,1.5568,1.556,1.556,894300006.0
2008-10-13 22:42:00,1.5562,1.5562,1.5562,1.5562,894300006.0
2008-10-13 22:43:00,1.5562,1.5562,1.5562,1.5562,30600000.0
2008-10-13 22:44:00,1.5563,1.5563,1.5562,1.5563,836800004.0
2008-10-13 22:45:00,1.5564,1.5571,1.5561,1.5569,1123700002.0
2008-10-13 22:46:00,1.5569,1.55715,1.5569,1.5571,1970900004.0
2008-10-13 22:47:00,1.55705,1.55755,1.55705,1.5574,802100008.0
2008-10-13 22:48:00,1.5574,1.5574,1.5574,1.5574,75600003.0
2008-10-13 22:49:00,1.5574,1.5578,1.5574,1.5577,1286999995.0
2008-10-13 22:50:00,1.55745,1.5576,1.5574,1.55745,1286999995.0
2008-10-13 22:51:00,1.5574,1.55805,1.55735,1.55805,714900004.0
2008-10-13 22:52:00,1.55815,1.55815,1.5578,1.5578,921400003.0
2008-10-13 22:53:00,1.5578,1.5581,1.5578,1.558,982499994.0
2008-10-13 22:54:00,1.558,1.55815,1.558,1.55815,211200001.0
2008-10-13 22:55:00,1.55805,1.5581,1.55735,1.55745,1134799992.0
2008-10-13 22:56:00,1.5575,1.558,1.5573,1.5579,1081199992.0
2008-10-13 22:57:00,1.5578,1.5588,1.5578,1.5583,1212499990.0
2008-10-13 22:58:00,1.5583,1.5583,1.55705,1.55715,1212499990.0
2008-10-13 22:59:00,1.5572,1.55785,1.55715,1.55765,2134700021.0
2008-10-13 23:00:00,1.55795,1.5584,1.5573,1.5575,141200000.0
2008-10-13 23:01:00,1.5572,1.5579,1.557,1.5579,25200000.0
2008-10-13 23:02:00,1.5578,1.5587,1.5573,1.5587,44800000.0
2008-10-13 23:03:00,1.5585,1.5586,1.5576,1.5576,22400000.0
2008-10-13 23:04:00,1.5577,1.5579,1.5568,1.5575,44800000.0
2008-10-13 23:05:00,1.55785,1.55785,1.55725,1.55745,218400000.0
2008-10-13 23:06:00,1.55745,1.55855,1.55735,1.55785,467200000.0
2008-10-13 23:07:00,1.55785,1.55785,1.55735,1.5576,254500000.0
2008-10-13 23:08:00,1.5578,1.55795,1.55735,1.5574,154300000.0
2008-10-13 23:09:00,1.5574,1.55755,1.55725,1.55755,281500000.0
2008-10-13 23:10:00,1.55755,1.5582,1.55755,1.5582,189300000.0
2008-10-13 23:11:00,1.55855,1.55865,1.5566,1.558,492700000.0
2008-10-13 23:12:00,1.55805,1.55805,1.55645,1.5565,387700001.0
2008-10-13 23:13:00,1.5566,1.5574,1.5566,1.5574,203400000.0
2008-10-13 23:14:00,1.55755,1.55755,1.5575,1.55755,106099998.0
2008-10-13 23:15:00,1.5584,1.5584,1.557,1.557,1383599992.0
2008-10-13 23:16:00,1.5572,1.5572,1.55565,1.5559,1383599992.0
2008-10-13 23:17:00,1.5558,1.5559,1.5558,1.5558,362600003.0
2008-10-13 23:18:00,1.55585,1.5559,1.5558,1.5558,367699997.0
2008-10-13 23:19:00,1.5563,1.557,1.5559,1.5559,340999995.0
2008-10-13 23:20:00,1.5558,1.5558,1.5558,1.5558,340999995.0
2008-10-13 23:21:00,1.5558,1.5561,1.5558,1.55595,703699987.0
2008-10-13 23:22:00,1.55595,1.556,1.55585,1.55595,704500008.0
2008-10-13 23:23:00,1.55605,1.55605,1.55605,1.55605,50900002.0
2008-10-13 23:24:00,1.5559,1.55625,1.5558,1.55605,621299995.0
2008-10-13 23:25:00,1.55615,1.5563,1.55615,1.5563,148500000.0
2008-10-13 23:26:00,1.55625,1.5571,1.55625,1.5571,459599995.0
2008-10-13 23:27:00,1.5571,1.5571,1.55705,1.55705,104200001.0
2008-10-13 23:28:00,1.5571,1.5572,1.55695,1.5571,313000000.0
2008-10-13 23:29:00,1.5574,1.5574,1.55695,1.5571,637099991.0
2008-10-13 23:30:00,1.55715,1.55715,1.5567,1.5567,904100013.0
2008-10-13 23:31:00,1.5567,1.55725,1.5567,1.5571,1971500012.0
2008-10-13 23:32:00,1.55705,1.5571,1.557,1.557,657899987.0
2008-10-13 23:33:00,1.557,1.557,1.557,1.557,188700001.0
2008-10-13 23:34:00,1.557,1.557,1.557,1.557,451900003.0
2008-10-13 23:35:00,1.557,1.557,1.557,1.557,239400002.0
2008-10-13 23:36:00,1.557,1.557,1.557,1.557,755799999.0
2008-10-13 23:37:00,1.5569,1.557,1.5569,1.5569,701200006.0
2008-10-13 23:38:00,1.557,1.557,1.557,1.557,569199996.0
2008-10-13 23:39:00,1.557,1.557,1.557,1.557,503799994.0
2008-10-13 23:40:00,1.557,1.557,1.557,1.557,416200001.0
2008-10-13 23:41:00,1.557,1.557,1.557,1.557,318200006.0
2008-10-13 23:42:00,1.557,1.557,1.557,1.557,64099998.0
2008-10-13 23:43:00,1.557,1.557,1.557,1.557,141000000.0
2008-10-13 23:44:00,1.557,1.55705,1.557,1.557,1047100001.0
2008-10-13 23:45:00,1.55705,1.5576,1.557,1.5574,769499998.0
2008-10-13 23:46:00,1.5578,1.558,1.5574,1.55755,182000000.0
2008-10-13 23:47:00,1.5575,1.5575,1.5572,1.55725,761100014.0
2008-10-13 23:48:00,1.5575,1.5579,1.5575,1.55775,603899993.0
2008-10-13 23:49:00,1.55775,1.5579,1.55745,1.55745,673200001.0
2008-10-13 23:50:00,1.5574,1.5574,1.5574,1.5574,543899994.0
2008-10-13 23:51:00,1.5574,1.5574,1.5574,1.5574,600700006.0
2008-10-13 23:52:00,1.5574,1.5577,1.5574,1.55755,1429999995.0
2008-10-13 23:53:00,1.5577,1.5582,1.5577,1.5582,632199989.0
2008-10-13 23:54:00,1.5582,1.55825,1.558,1.55825,1776999998.0
2008-10-13 23:55:00,1.5583,1.5585,1.5582,1.55835,1727799983.0
2008-10-13 23:56:00,1.5579,1.5582,1.5579,1.5582,156900002.0
2008-10-13 23:57:00,1.55815,1.55815,1.558,1.558,490900002.0
2008-10-13 23:58:00,1.558,1.5582,1.558,1.55815,706800001.0
2008-10-13 23:59:00,1.5584,1.5586,1.5581,1.5581,681399993.0
2008-10-14 00:00:00,1.5578,1.55865,1.5578,1.5586,681399993.0
2008-10-14 00:01:00,1.55875,1.55875,1.5579,1.5587,655499992.0
2008-10-14 00:02:00,1.55855,1.5587,1.55855,1.55865,258299999.0
2008-10-14 00:03:00,1.5587,1.5587,1.558,1.5581,542800004.0
2008-10-14 00:04:00,1.55845,1.5585,1.5584,1.5584,454999993.0
2008-10-14 00:05:00,1.55845,1.5586,1.55805,1.5586,532299996.0
2008-10-14 00:06:00,1.55855,1.5586,1.55855,1.5586,117200001.0
2008-10-14 00:07:00,1.5583,1.5583,1.5579,1.5579,1335900011.0
2008-10-14 00:08:00,1.5579,1.558,1.5575,1.5575,1345500016.0
2008-10-14 00:09:00,1.55735,1.5577,1.5572,1.5577,507400003.0
2008-10-14 00:10:00,1.5577,1.5577,1.5575,1.5575,643500009.0
2008-10-14 00:11:00,1.5575,1.5575,1.5572,1.5572,1902000016.0
2008-10-14 00:12:00,1.5572,1.5573,1.5572,1.5573,656199995.0
2008-10-14 00:13:00,1.5573,1.55735,1.55725,1.55725,970799985.0
2008-10-14 00:14:00,1.5572,1.55765,1.5572,1.55765,1215499991.0
2008-10-14 00:15:00,1.55765,1.5577,1.5575,1.5575,447099998.0
2008-10-14 00:16:00,1.55745,1.55745,1.55725,1.55725,424100007.0
2008-10-14 00:17:00,1.5572,1.5576,1.5572,1.5576,1222800002.0
2008-10-14 00:18:00,1.5579,1.5582,1.5575,1.5577,1280300004.0
2008-10-14 00:19:00,1.55735,1.55735,1.557,1.55715,1280300004.0
2008-10-14 00:20:00,1.5572,1.5573,1.55715,1.55715,928299993.0
2008-10-14 00:21:00,1.5572,1.5572,1.557,1.55715,1253500011.0
2008-10-14 00:22:00,1.557,1.55755,1.557,1.55725,2080000007.0
2008-10-14 00:23:00,1.55725,1.5578,1.5571,1.55725,2136699979.0
2008-10-14 00:24:00,1.5572,1.55745,1.5572,1.5572,1225899984.0
2008-10-14 00:25:00,1.557,1.55705,1.557,1.55705,914299995.0
2008-10-14 00:26:00,1.5571,1.5573,1.5569,1.5569,2137900002.0
2008-10-14 00:27:00,1.5569,1.5569,1.5559,1.5561,1322299976.0
2008-10-14 00:28:00,1.5563,1.5563,1.5552,1.5554,439400008.0
2008-10-14 00:29:00,1.5556,1.5556,1.5554,1.5556,439400008.0
2008-10-14 00:30:00,1.5556,1.5556,1.5556,1.5556,1010799988.0
2008-10-14 00:31:00,1.5559,1.5561,1.5556,1.5556,408500015.0
2008-10-14 00:32:00,1.5557,1.5559,1.5556,1.5556,400299995.0
2008-10-14 00:33:00,1.5556,1.5559,1.5556,1.5559,1264300018.0
2008-10-14 00:34:00,1.556,1.5563,1.5556,1.5556,1418800019.0
2008-10-14 00:35:00,1.5556,1.5556,1.5556,1.5556,975800026.0
2008-10-14 00:36:00,1.5556,1.5558,1.5556,1.5557,1608200019.0
2008-10-14 00:37:00,1.5556,1.5558,1.5556,1.5556,1166900009.0
2008-10-14 00:38:00,1.5556,1.5556,1.5556,1.5556,92599998.0
2008-10-14 00:39:00,1.5562,1.5562,1.556,1.5561,871100007.0
2008-10-14 00:40:00,1.55575,1.55605,1.55575,1.55575,871100007.0
2008-10-14 00:41:00,1.5558,1.55615,1.5558,1.55615,871299988.0
2008-10-14 00:42:00,1.5568,1.5568,1.5562,1.5563,948900009.0
2008-10-14 00:43:00,1.5562,1.5564,1.5557,1.5563,948900009.0
2008-10-14 00:44:00,1.5562,1.5563,1.556,1.5561,948900009.0
2008-10-14 00:45:00,1.5562,1.5565,1.5562,1.55645,922800003.0
2008-10-14 00:46:00,1.5565,1.5567,1.556,1.556,1476400002.0
2008-10-14 00:47:00,1.5555,1.5557,1.5552,1.5554,1129599996.0
2008-10-14 00:48:00,1.5556,1.5557,1.5553,1.5554,1129599996.0
2008-10-14 00:49:00,1.55495,1.55585,1.5547,1.55585,1129599996.0
2008-10-14 00:50:00,1.55575,1.55595,1.55545,1.5555,1910299995.0
2008-10-14 00:51:00,1.5555,1.55565,1.5553,1.55555,2063100019.0
2008-10-14 00:52:00,1.55545,1.5561,1.5554,1.5556,1355700001.0
2008-10-14 00:53:00,1.55555,1.5556,1.55555,1.5556,360000000.0
2008-10-14 00:54:00,1.5561,1.5565,1.556,1.5565,1785800009.0
2008-10-14 00:55:00,1.5564,1.5575,1.5562,1.5574,1785800009.0
2008-10-14 00:56:00,1.55715,1.5574,1.5568,1.5568,1785800009.0
2008-10-14 00:57:00,1.5569,1.5586,1.55685,1.5585,2021600002.0
2008-10-14 00:58:00,1.5585,1.5585,1.5582,1.5583,934100003.0
2008-10-14 00:59:00,1.5588,1.5595,1.5587,1.5592,1719699976.0
2008-10-14 01:00:00,1.559,1.5606,1.559,1.5604,1719699976.0
2008-10-14 01:01:00,1.5605,1.5614,1.5602,1.5602,1719699976.0
2008-10-14 01:02:00,1.56,1.56,1.55465,1.5577,1719699976.0
2008-10-14 01:03:00,1.5577,1.5583,1.55725,1.5583,1910799992.0
2008-10-14 01:04:00,1.55825,1.5588,1.55825,1.55845,952000025.0
2008-10-14 01:05:00,1.55885,1.559,1.5584,1.5584,809899996.0
2008-10-14 01:06:00,1.5585,1.5585,1.5584,1.5584,269799999.0
2008-10-14 01:07:00,1.5584,1.5585,1.5584,1.5584,266199993.0
2008-10-14 01:08:00,1.5584,1.55845,1.5584,1.55845,300600002.0
2008-10-14 01:09:00,1.5584,1.5584,1.5584,1.5584,251200001.0
2008-10-14 01:10:00,1.55845,1.55845,1.5584,1.5584,354400001.0
2008-10-14 01:11:00,1.5584,1.55855,1.5584,1.5584,684600003.0
2008-10-14 01:12:00,1.55845,1.55855,1.5584,1.55855,1488700005.0
2008-10-14 01:13:00,1.55845,1.55965,1.5584,1.5593,1285299999.0
2008-10-14 01:14:00,1.5593,1.5593,1.5587,1.5587,959099989.0
2008-10-14 01:15:00,1.5587,1.5587,1.5561,1.5575,1741499981.0
2008-10-14 01:16:00,1.55755,1.55785,1.55755,1.55785,496499993.0
2008-10-14 01:17:00,1.5579,1.55795,1.55765,1.55765,1386200008.0
2008-10-14 01:18:00,1.5578,1.558,1.5572,1.5577,1008399994.0
2008-10-14 01:19:00,1.55765,1.5584,1.55765,1.55825,1008399994.0
2008-10-14 01:20:00,1.55835,1.55845,1.55835,1.55845,220899998.0
2008-10-14 01:21:00,1.5585,1.55865,1.5585,1.5585,732400007.0
2008-10-14 01:22:00,1.5584,1.5584,1.5583,1.5583,392999999.0
2008-10-14 01:23:00,1.55835,1.55835,1.558,1.558,1023900008.0
2008-10-14 01:24:00,1.5577,1.5584,1.5577,1.558,1069000015.0
2008-10-14 01:25:00,1.558,1.5584,1.558,1.5582,1069000015.0
2008-10-14 01:26:00,1.55815,1.5582,1.558,1.5582,1261300006.0
2008-10-14 01:27:00,1.5581,1.5581,1.558,1.558,370600006.0
2008-10-14 01:28:00,1.5581,1.5581,1.5554,1.55575,968099990.0
2008-10-14 01:29:00,1.55595,1.5565,1.5559,1.5565,778299992.0
2008-10-14 01:30:00,1.55645,1.55695,1.55645,1.55685,710200001.0
2008-10-14 01:31:00,1.55685,1.5585,1.5565,1.5577,1517800007.0
2008-10-14 01:32:00,1.55775,1.5579,1.5574,1.5575,1586700013.0
2008-10-14 01:33:00,1.55755,1.55805,1.5575,1.55795,1501899992.0
2008-10-14 01:34:00,1.5579,1.55815,1.5577,1.55805,1281400017.0
2008-10-14 01:35:00,1.5578,1.5578,1.5574,1.5576,871299979.0
2008-10-14 01:36:00,1.55755,1.55815,1.55755,1.55815,723799994.0
2008-10-14 01:37:00,1.5581,1.55815,1.5576,1.5576,1540799992.0
2008-10-14 01:38:00,1.55755,1.55755,1.5574,1.55755,2082799995.0
2008-10-14 01:39:00,1.5582,1.5585,1.5575,1.5581,2089299997.0
2008-10-14 01:40:00,1.558,1.559,1.5575,1.5589,2089299997.0
2008-10-14 01:41:00,1.5578,1.5582,1.5572,1.5572,2089299997.0
2008-10-14 01:42:00,1.5572,1.5581,1.5572,1.5581,1860100009.0
2008-10-14 01:43:00,1.55805,1.55875,1.558,1.5581,1275399994.0
2008-10-14 01:44:00,1.55815,1.5586,1.55815,1.55855,1810899973.0
2008-10-14 01:45:00,1.5589,1.5589,1.5584,1.5587,695600006.0
2008-10-14 01:46:00,1.5583,1.5592,1.5581,1.5591,695600006.0
2008-10-14 01:47:00,1.5589,1.5592,1.5589,1.55915,319399998.0
2008-10-14 01:48:00,1.5591,1.5591,1.5589,1.5589,1058500012.0
2008-10-14 01:49:00,1.559,1.559,1.5588,1.5589,1688199999.0
2008-10-14 01:50:00,1.559,1.5592,1.5585,1.5587,1688199999.0
2008-10-14 01:51:00,1.5586,1.5586,1.5582,1.5584,1688199999.0
2008-10-14 01:52:00,1.5585,1.5585,1.5571,1.5577,1688199999.0
2008-10-14 01:53:00,1.5575,1.5578,1.5574,1.5576,1688199999.0
2008-10-14 01:54:00,1.55735,1.5577,1.55735,1.5577,2083700017.0
2008-10-14 01:55:00,1.5582,1.5584,1.5577,1.5577,464799994.0
2008-10-14 01:56:00,1.5578,1.5579,1.5576,1.5578,464799994.0
2008-10-14 01:57:00,1.5577,1.5585,1.5577,1.5584,464799994.0
2008-10-14 01:58:00,1.5585,1.5585,1.5582,1.5583,464799994.0
2008-10-14 01:59:00,1.5582,1.56,1.5582,1.5588,464799994.0
2008-10-14 02:00:00,1.5589,1.5592,1.5581,1.5581,464799994.0
2008-10-14 02:01:00,1.5582,1.5582,1.5574,1.5575,464799994.0
2008-10-14 02:02:00,1.5576,1.5581,1.5573,1.558,464799994.0
2008-10-14 02:03:00,1.5586,1.5586,1.5583,1.5586,464799994.0
2008-10-14 02:04:00,1.5585,1.5587,1.5582,1.5587,1136299996.0
2008-10-14 02:05:00,1.5586,1.5602,1.5586,1.5602,1136299996.0
2008-10-14 02:06:00,1.56,1.5603,1.559,1.559,1921399993.0
2008-10-14 02:07:00,1.5596,1.5596,1.5596,1.5596,1921399993.0
2008-10-14 02:08:00,1.5589,1.5589,1.5586,1.5587,1952900002.0
2008-10-14 02:09:00,1.5586,1.5586,1.5578,1.5579,1952900002.0
2008-10-14 02:10:00,1.5578,1.5582,1.5577,1.5578,1952900002.0
2008-10-14 02:11:00,1.5577,1.558,1.5576,1.5576,1952900002.0
2008-10-14 02:12:00,1.5577,1.5577,1.5575,1.5575,1952900002.0
2008-10-14 02:13:00,1.5576,1.5577,1.557,1.5576,1952900002.0
2008-10-14 02:14:00,1.5577,1.558,1.5575,1.5579,1952900002.0
2008-10-14 02:15:00,1.5578,1.5582,1.5574,1.5574,1952900002.0
2008-10-14 02:16:00,1.5575,1.5592,1.5575,1.559,1952900002.0
2008-10-14 02:17:00,1.5589,1.5589,1.5584,1.5584,1952900002.0
2008-10-14 02:18:00,1.5583,1.5585,1.5569,1.557,1952900002.0
2008-10-14 02:19:00,1.5567,1.5573,1.5559,1.5563,1952900002.0
2008-10-14 02:20:00,1.5562,1.5562,1.5542,1.5543,1952900002.0
2008-10-14 02:21:00,1.5544,1.5559,1.5543,1.5558,1952900002.0
2008-10-14 02:22:00,1.5556,1.5564,1.5552,1.556,1952900002.0
2008-10-14 02:23:00,1.5559,1.5564,1.5553,1.5563,1952900002.0
2008-10-14 02:24:00,1.5564,1.5567,1.5551,1.5551,1952900002.0
2008-10-14 02:25:00,1.5554,1.5565,1.5551,1.5559,1952900002.0
2008-10-14 02:26:00,1.5558,1.5565,1.5558,1.556,1952900002.0
2008-10-14 02:27:00,1.5561,1.5568,1.5534,1.5534,1952900002.0
2008-10-14 02:28:00,1.5533,1.5538,1.5526,1.5529,1952900002.0
2008-10-14 02:29:00,1.5531,1.5534,1.5518,1.552,1952900002.0
2008-10-14 02:30:00,1.5521,1.5533,1.5517,1.5527,1952900002.0
2008-10-14 02:31:00,1.5529,1.5537,1.5518,1.5519,1952900002.0
2008-10-14 02:32:00,1.552,1.5533,1.5519,1.5531,1952900002.0
2008-10-14 02:33:00,1.5532,1.5549,1.5532,1.5545,1952900002.0
2008-10-14 02:34:00,1.5543,1.55505,1.5539,1.555,1952900002.0
2008-10-14 02:35:00,1.555,1.5554,1.5548,1.5553,1899200005.0
2008-10-14 02:36:00,1.55515,1.5552,1.555,1.555,1899200005.0
2008-10-14 02:37:00,1.5552,1.5558,1.5551,1.5555,2138400008.0
2008-10-14 02:38:00,1.5552,1.5552,1.555,1.5552,2138400008.0
2008-10-14 02:39:00,1.5554,1.5554,1.5546,1.5546,1746300007.0
2008-10-14 02:40:00,1.5548,1.5552,1.5547,1.5552,1746300007.0
2008-10-14 02:41:00,1.5551,1.5552,1.5544,1.5551,1746300007.0
2008-10-14 02:42:00,1.555,1.555,1.5543,1.5546,1746300007.0
2008-10-14 02:43:00,1.5547,1.5556,1.5547,1.5555,1746300007.0
2008-10-14 02:44:00,1.5556,1.5556,1.5537,1.5544,1746300007.0
2008-10-14 02:45:00,1.5545,1.5552,1.5545,1.5548,1746300007.0
2008-10-14 02:46:00,1.5549,1.5553,1.5549,1.5549,1746300007.0
2008-10-14 02:47:00,1.555,1.5551,1.5544,1.5545,1746300007.0
2008-10-14 02:48:00,1.5546,1.5549,1.5543,1.5543,1746300007.0
2008-10-14 02:49:00,1.5544,1.5545,1.554,1.5541,1746300007.0
2008-10-14 02:50:00,1.5542,1.5543,1.5536,1.5542,1746300007.0
2008-10-14 02:51:00,1.5542,1.55445,1.55385,1.55405,1746300007.0
2008-10-14 02:52:00,1.5543,1.5549,1.5543,1.5544,1397900008.0
2008-10-14 02:53:00,1.5542,1.5542,1.5527,1.5542,1397900008.0
2008-10-14 02:54:00,1.5543,1.5544,1.5536,1.5536,1397900008.0
2008-10-14 02:55:00,1.5537,1.5555,1.5536,1.5551,1397900008.0
2008-10-14 02:56:00,1.555,1.5564,1.555,1.5564,1397900008.0
2008-10-14 02:57:00,1.5565,1.5571,1.556,1.5563,1397900008.0
2008-10-14 02:58:00,1.5565,1.5566,1.5556,1.5556,1397900008.0
2008-10-14 02:59:00,1.5555,1.5557,1.555,1.555,1397900008.0
2008-10-14 03:00:00,1.5549,1.5549,1.5541,1.5548,1397900008.0
2008-10-14 03:01:00,1.5549,1.5554,1.5545,1.5553,1397900008.0
2008-10-14 03:02:00,1.5554,1.5567,1.5552,1.5559,1397900008.0
2008-10-14 03:03:00,1.556,1.5565,1.5558,1.5561,1397900008.0
2008-10-14 03:04:00,1.5559,1.55615,1.5559,1.5559,1397900008.0
2008-10-14 03:05:00,1.5556,1.5556,1.5532,1.5532,1997200007.0
2008-10-14 03:06:00,1.55295,1.5542,1.55285,1.5539,1997200007.0
2008-10-14 03:07:00,1.5537,1.5542,1.5536,1.5542,1004100015.0
2008-10-14 03:08:00,1.5543,1.5548,1.5541,1.5542,1004100015.0
2008-10-14 03:09:00,1.5544,1.556,1.5544,1.5557,1004100015.0
2008-10-14 03:10:00,1.5558,1.5562,1.5557,1.5557,1004100015.0
2008-10-14 03:11:00,1.5558,1.5559,1.5553,1.5555,1004100015.0
2008-10-14 03:12:00,1.5563,1.5563,1.5563,1.5563,1004100015.0
2008-10-14 03:13:00,1.5563,1.5563,1.5563,1.5563,280799999.0
2008-10-14 03:14:00,1.5557,1.5572,1.5556,1.5572,1332200010.0
2008-10-14 03:15:00,1.5573,1.558,1.5573,1.5579,1332200010.0
2008-10-14 03:16:00,1.55745,1.5576,1.5569,1.557,1332200010.0
2008-10-14 03:17:00,1.5575,1.5586,1.5574,1.5585,487799994.0
2008-10-14 03:18:00,1.55795,1.5583,1.55725,1.55725,487799994.0
2008-10-14 03:19:00,1.5572,1.5575,1.5568,1.5573,758099988.0
2008-10-14 03:20:00,1.5575,1.5592,1.5574,1.5592,1026000009.0
2008-10-14 03:21:00,1.55885,1.5594,1.5583,1.5594,1026000009.0
2008-10-14 03:22:00,1.55935,1.5598,1.559,1.5597,2116699991.0
2008-10-14 03:23:00,1.559,1.5598,1.5586,1.5589,2002800042.0
2008-10-14 03:24:00,1.5587,1.5587,1.5573,1.5583,2002800042.0
2008-10-14 03:25:00,1.5589,1.5589,1.55675,1.558,2002800042.0
2008-10-14 03:26:00,1.558,1.5584,1.5576,1.5584,1967400011.0
2008-10-14 03:27:00,1.55845,1.55945,1.55845,1.55945,1967400011.0
2008-10-14 03:28:00,1.5589,1.5589,1.55755,1.5577,1186199996.0
2008-10-14 03:29:00,1.55765,1.55785,1.5575,1.5577,1561799985.0
2008-10-14 03:30:00,1.55765,1.55805,1.5576,1.55805,1844200015.0
2008-10-14 03:31:00,1.5581,1.5596,1.5581,1.5589,904800001.0
2008-10-14 03:32:00,1.559,1.5591,1.5586,1.559,904800001.0
2008-10-14 03:33:00,1.5591,1.5594,1.5588,1.5593,904800001.0
2008-10-14 03:34:00,1.5595,1.5597,1.5594,1.5597,904800001.0
2008-10-14 03:35:00,1.5596,1.5606,1.5596,1.5605,904800001.0
2008-10-14 03:36:00,1.5604,1.5604,1.5599,1.5599,904800001.0
2008-10-14 03:37:00,1.56,1.5607,1.56,1.5604,904800001.0
2008-10-14 03:38:00,1.5605,1.5607,1.5595,1.5595,904800001.0
2008-10-14 03:39:00,1.5594,1.5595,1.5583,1.5585,904800001.0
2008-10-14 03:40:00,1.5586,1.5595,1.55805,1.5583,904800001.0
2008-10-14 03:41:00,1.5583,1.5584,1.5578,1.5584,1465800002.0
2008-10-14 03:42:00,1.5585,1.5594,1.5583,1.5592,1465800002.0
2008-10-14 03:43:00,1.5591,1.5592,1.5587,1.559,1465800002.0
2008-10-14 03:44:00,1.5587,1.55885,1.5586,1.5587,1465800002.0
2008-10-14 03:45:00,1.5591,1.5601,1.5591,1.5601,1148899994.0
2008-10-14 03:46:00,1.5599,1.5608,1.5598,1.5605,1148899994.0
2008-10-14 03:47:00,1.5604,1.5604,1.5593,1.5597,1148899994.0
2008-10-14 03:48:00,1.55975,1.56005,1.55965,1.56005,1148899994.0
2008-10-14 03:49:00,1.5598,1.5601,1.5597,1.5598,2125700012.0
2008-10-14 03:50:00,1.5599,1.56,1.5596,1.5598,2125700012.0
2008-10-14 03:51:00,1.55975,1.55975,1.55805,1.55815,2125700012.0
2008-10-14 03:52:00,1.5582,1.5582,1.5579,1.55805,1430099989.0
2008-10-14 03:53:00,1.55805,1.5582,1.5579,1.5582,819099998.0
2008-10-14 03:54:00,1.5582,1.559,1.5581,1.5589,1459899983.0
2008-10-14 03:55:00,1.5588,1.5589,1.5578,1.5578,1459899983.0
2008-10-14 03:56:00,1.5582,1.5582,1.5582,1.5582,1459899983.0
2008-10-14 03:57:00,1.5582,1.5582,1.5582,1.5582,1006500003.0
2008-10-14 03:58:00,1.5582,1.5582,1.558,1.5582,1942900003.0
2008-10-14 03:59:00,1.5573,1.5574,1.557,1.5571,2039500012.0
2008-10-14 04:00:00,1.5572,1.5573,1.5564,1.5565,2039500012.0
2008-10-14 04:01:00,1.55635,1.5567,1.5563,1.55665,2039500012.0
2008-10-14 04:02:00,1.5565,1.557,1.5562,1.5562,1151899988.0
2008-10-14 04:03:00,1.5563,1.5567,1.5562,1.5566,1151899988.0
2008-10-14 04:04:00,1.5564,1.5564,1.5555,1.5558,1151899988.0
2008-10-14 04:05:00,1.55585,1.55585,1.5556,1.5556,627500008.0
2008-10-14 04:06:00,1.55595,1.55595,1.55575,1.55595,663999992.0
2008-10-14 04:07:00,1.556,1.55645,1.556,1.55645,856899993.0
2008-10-14 04:08:00,1.5564,1.55675,1.5563,1.55675,1145300004.0
2008-10-14 04:09:00,1.5569,1.5575,1.5567,1.5575,1842399977.0
2008-10-14 04:10:00,1.55745,1.55745,1.5572,1.55725,1842399977.0
2008-10-14 04:11:00,1.5573,1.5574,1.5572,1.5572,1642400003.0
2008-10-14 04:12:00,1.5573,1.5579,1.5573,1.5579,1642400003.0
2008-10-14 04:13:00,1.5578,1.5581,1.5575,1.5575,1642400003.0
2008-10-14 04:14:00,1.5576,1.5576,1.5573,1.5573,1642400003.0
2008-10-14 04:15:00,1.557,1.55715,1.5569,1.55705,1642400003.0
2008-10-14 04:16:00,1.55705,1.55705,1.5566,1.5567,961600003.0
2008-10-14 04:17:00,1.55665,1.5568,1.5563,1.5567,1664700007.0
2008-10-14 04:18:00,1.5569,1.5569,1.5565,1.5565,714199992.0
2008-10-14 04:19:00,1.556,1.556,1.5554,1.55545,1267100021.0
2008-10-14 04:20:00,1.5553,1.55555,1.5553,1.5555,774399994.0
2008-10-14 04:21:00,1.5556,1.5562,1.5555,1.5559,1225900016.0
2008-10-14 04:22:00,1.556,1.5572,1.5559,1.5572,1225900016.0
2008-10-14 04:23:00,1.55705,1.55705,1.5565,1.5568,1225900016.0
2008-10-14 04:24:00,1.55665,1.557,1.5565,1.5565,1019999999.0
2008-10-14 04:25:00,1.5565,1.55665,1.5565,1.5565,1818000000.0
2008-10-14 04:26:00,1.5566,1.5574,1.5566,1.5573,1514200028.0
2008-10-14 04:27:00,1.55695,1.5574,1.5568,1.5573,1514200028.0
2008-10-14 04:28:00,1.55715,1.55745,1.55675,1.5574,1791099988.0
2008-10-14 04:29:00,1.5576,1.5582,1.5574,1.5575,542800007.0
2008-10-14 04:30:00,1.5575,1.5575,1.5573,1.5573,542800007.0
2008-10-14 04:31:00,1.55735,1.55785,1.55735,1.5576,919199995.0
2008-10-14 04:32:00,1.5577,1.5577,1.5576,1.5576,793500005.0
2008-10-14 04:33:00,1.5577,1.5577,1.5564,1.5564,1353899984.0
2008-10-14 04:34:00,1.5565,1.5567,1.5565,1.5566,1353899984.0
2008-10-14 04:35:00,1.5567,1.5569,1.556,1.5561,1353899984.0
2008-10-14 04:36:00,1.5562,1.5562,1.5562,1.5562,1353899984.0
2008-10-14 04:37:00,1.5562,1.5562,1.5562,1.5562,651899992.0
2008-10-14 04:38:00,1.5562,1.5562,1.5546,1.55485,1832799997.0
2008-10-14 04:39:00,1.5551,1.55535,1.55475,1.55535,1764300003.0
2008-10-14 04:40:00,1.5554,1.5558,1.5554,1.5558,1999400013.0
2008-10-14 04:41:00,1.5559,1.5566,1.5559,1.5566,1999400013.0
2008-10-14 04:42:00,1.5565,1.5569,1.5565,1.5568,1999400013.0
2008-10-14 04:43:00,1.5567,1.557,1.5567,1.557,1999400013.0
2008-10-14 04:44:00,1.55705,1.5571,1.5569,1.55705,1141899994.0
2008-10-14 04:45:00,1.55705,1.55705,1.55645,1.55645,2122100014.0
2008-10-14 04:46:00,1.55645,1.55645,1.5563,1.5563,1202799995.0
2008-10-14 04:47:00,1.5563,1.5563,1.5563,1.5563,343100006.0
2008-10-14 04:48:00,1.5563,1.55635,1.5563,1.5563,847799995.0
2008-10-14 04:49:00,1.5563,1.5566,1.5563,1.5566,2091499970.0
2008-10-14 04:50:00,1.5566,1.5569,1.5565,1.5566,1380700007.0
2008-10-14 04:51:00,1.55645,1.5565,1.55635,1.5565,1380700007.0
2008-10-14 04:52:00,1.5565,1.5566,1.55635,1.5566,803000001.0
2008-10-14 04:53:00,1.55665,1.5568,1.55665,1.5567,1653999981.0
2008-10-14 04:54:00,1.55655,1.5567,1.5563,1.5567,449300011.0
2008-10-14 04:55:00,1.5568,1.55695,1.5568,1.55695,1020900005.0
2008-10-14 04:56:00,1.557,1.5576,1.5569,1.5573,1483100010.0
2008-10-14 04:57:00,1.5573,1.5582,1.5573,1.5578,2006999987.0
2008-10-14 04:58:00,1.558,1.558,1.5575,1.5575,2012499996.0
2008-10-14 04:59:00,1.55745,1.55745,1.5573,1.5573,2012499996.0
2008-10-14 05:00:00,1.557,1.5572,1.5567,1.5569,1361000007.0
2008-10-14 05:01:00,1.5573,1.5573,1.5562,1.55625,1361000007.0
2008-10-14 05:02:00,1.5562,1.55625,1.55615,1.55615,547599994.0
2008-10-14 05:03:00,1.55615,1.5565,1.5559,1.5559,1150699997.0
2008-10-14 05:04:00,1.55595,1.55605,1.55585,1.556,1311199987.0
2008-10-14 05:05:00,1.556,1.5561,1.556,1.5561,513400000.0
2008-10-14 05:06:00,1.5561,1.5565,1.5559,1.5563,540300001.0
2008-10-14 05:07:00,1.55635,1.55635,1.5562,1.5562,540300001.0
2008-10-14 05:08:00,1.55625,1.55625,1.556,1.556,171399994.0
2008-10-14 05:09:00,1.55605,1.5566,1.556,1.55635,1711899990.0
2008-10-14 05:10:00,1.5563,1.5568,1.5554,1.5554,1214000017.0
2008-10-14 05:11:00,1.556,1.55635,1.556,1.55605,1214000017.0
2008-10-14 05:12:00,1.5561,1.5561,1.5552,1.5554,877799999.0
2008-10-14 05:13:00,1.5555,1.5561,1.55545,1.5558,648499993.0
2008-10-14 05:14:00,1.5559,1.5563,1.5558,1.5562,2101099984.0
2008-10-14 05:15:00,1.5558,1.5558,1.5556,1.5557,2101099984.0
2008-10-14 05:16:00,1.556,1.5564,1.5559,1.5562,1746400012.0
2008-10-14 05:17:00,1.55595,1.5562,1.55505,1.55515,1746400012.0
2008-10-14 05:18:00,1.5552,1.5562,1.55515,1.556,797299998.0
2008-10-14 05:19:00,1.55605,1.5567,1.556,1.55665,919999998.0
2008-10-14 05:20:00,1.5566,1.55675,1.55645,1.55645,1263299986.0
2008-10-14 05:21:00,1.5568,1.5571,1.5565,1.5567,1960199988.0
2008-10-14 05:22:00,1.5565,1.5566,1.5549,1.5555,1960199988.0
2008-10-14 05:23:00,1.5551,1.55525,1.55445,1.55485,1960199988.0
2008-10-14 05:24:00,1.5555,1.5555,1.5543,1.5548,546400001.0
2008-10-14 05:25:00,1.5548,1.5549,1.5545,1.5547,1144200005.0
2008-10-14 05:26:00,1.5548,1.5557,1.5546,1.5547,1144200005.0
2008-10-14 05:27:00,1.5546,1.5546,1.5539,1.5543,1144200005.0
2008-10-14 05:28:00,1.5542,1.5544,1.5541,1.5541,1144200005.0
2008-10-14 05:29:00,1.5543,1.5547,1.5542,1.5547,1257500000.0
2008-10-14 05:30:00,1.5548,1.5556,1.5547,1.5552,1257500000.0
2008-10-14 05:31:00,1.55505,1.5556,1.555,1.55555,1257500000.0
2008-10-14 05:32:00,1.5559,1.556,1.5547,1.555,672499998.0
2008-10-14 05:33:00,1.555,1.5557,1.555,1.5557,672499998.0
2008-10-14 05:34:00,1.5557,1.5566,1.5557,1.5566,320800000.0
2008-10-14 05:35:00,1.5567,1.5567,1.5559,1.5562,320800000.0
2008-10-14 05:36:00,1.5561,1.5561,1.5561,1.5561,320800000.0
2008-10-14 05:37:00,1.5561,1.55935,1.5561,1.55725,1442900012.0
2008-10-14 05:38:00,1.55725,1.55725,1.5566,1.5566,400999999.0
2008-10-14 05:39:00,1.5566,1.5571,1.5566,1.5569,1351600011.0
2008-10-14 05:40:00,1.5564,1.5573,1.555,1.555,519900000.0
2008-10-14 05:41:00,1.5551,1.5563,1.5551,1.556,519900000.0
2008-10-14 05:42:00,1.5558,1.5559,1.55575,1.5558,519900000.0
2008-10-14 05:43:00,1.55535,1.55535,1.555,1.5551,1211799999.0
2008-10-14 05:44:00,1.55505,1.55535,1.555,1.555,1454499999.0
2008-10-14 05:45:00,1.555,1.555,1.555,1.555,120500000.0
2008-10-14 05:46:00,1.555,1.5552,1.555,1.555,929999992.0
2008-10-14 05:47:00,1.555,1.5554,1.555,1.555,1244700004.0
2008-10-14 05:48:00,1.555,1.555,1.55395,1.55395,1262299999.0
2008-10-14 05:49:00,1.554,1.5543,1.554,1.5543,1015099998.0
2008-10-14 05:50:00,1.5544,1.55465,1.5544,1.55455,930200014.0
2008-10-14 05:51:00,1.55445,1.5545,1.5543,1.55445,451199997.0
2008-10-14 05:52:00,1.5544,1.5545,1.5544,1.5545,473300003.0
2008-10-14 05:53:00,1.55445,1.55515,1.55445,1.55505,1627800008.0
2008-10-14 05:54:00,1.55505,1.55505,1.5549,1.555,799000008.0
2008-10-14 05:55:00,1.55505,1.55505,1.5544,1.55455,1357699984.0
2008-10-14 05:56:00,1.55455,1.5546,1.5545,1.5546,333900001.0
2008-10-14 05:57:00,1.5549,1.5557,1.5547,1.5553,1839600031.0
2008-10-14 05:58:00,1.5545,1.5557,1.5544,1.5557,1839600031.0
2008-10-14 05:59:00,1.5546,1.5551,1.5546,1.5551,1839600031.0
2008-10-14 06:00:00,1.5552,1.5552,1.555,1.555,1839600031.0
2008-10-14 06:01:00,1.555,1.555,1.555,1.555,1145199990.0
2008-10-14 06:02:00,1.555,1.555,1.5547,1.555,1599799995.0
2008-10-14 06:03:00,1.555,1.5554,1.555,1.5554,1166899991.0
2008-10-14 06:04:00,1.5556,1.5557,1.5553,1.5553,2115999986.0
2008-10-14 06:05:00,1.555,1.55525,1.555,1.55525,2115999986.0
2008-10-14 06:06:00,1.55535,1.55535,1.5549,1.5549,635000008.0
2008-10-14 06:07:00,1.5549,1.55545,1.5549,1.55535,1571999993.0
2008-10-14 06:08:00,1.5553,1.5553,1.5549,1.5549,594799988.0
2008-10-14 06:09:00,1.5551,1.5555,1.555,1.5552,1091800009.0
2008-10-14 06:10:00,1.5551,1.5565,1.5548,1.5562,1091800009.0
2008-10-14 06:11:00,1.55535,1.55555,1.5552,1.5552,1091800009.0
2008-10-14 06:12:00,1.55495,1.555,1.5548,1.555,493400010.0
2008-10-14 06:13:00,1.55505,1.55505,1.55505,1.55505,48099998.0
2008-10-14 06:14:00,1.555,1.55635,1.5549,1.5561,1002500000.0
2008-10-14 06:15:00,1.5566,1.5566,1.5553,1.5557,1868700014.0
2008-10-14 06:16:00,1.5554,1.5554,1.5545,1.5547,1868700014.0
2008-10-14 06:17:00,1.5543,1.5546,1.5543,1.5546,1868700014.0
2008-10-14 06:18:00,1.55455,1.5546,1.5543,1.5543,1876899985.0
2008-10-14 06:19:00,1.555,1.555,1.5538,1.5548,1546299994.0
2008-10-14 06:20:00,1.5549,1.5565,1.5547,1.5565,1546299994.0
2008-10-14 06:21:00,1.556,1.5561,1.5556,1.556,1546299994.0
2008-10-14 06:22:00,1.55645,1.55645,1.55645,1.55645,118400002.0
2008-10-14 06:23:00,1.5565,1.55675,1.55635,1.55655,1981799977.0
2008-10-14 06:24:00,1.5566,1.5567,1.55635,1.55645,1717600006.0
2008-10-14 06:25:00,1.5564,1.55665,1.5554,1.5554,1121199979.0
2008-10-14 06:26:00,1.5555,1.5566,1.5555,1.5564,1150400020.0
2008-10-14 06:27:00,1.55585,1.55585,1.5554,1.5554,1150400020.0
2008-10-14 06:28:00,1.55545,1.55545,1.5554,1.5554,712199997.0
2008-10-14 06:29:00,1.5554,1.5554,1.5554,1.5554,1953200056.0
2008-10-14 06:30:00,1.5554,1.5554,1.55325,1.55325,1971299999.0
2008-10-14 06:31:00,1.5538,1.5538,1.5531,1.5533,1648299999.0
2008-10-14 06:32:00,1.5534,1.5536,1.5533,1.5535,1648299999.0
2008-10-14 06:33:00,1.5537,1.5542,1.5534,1.5535,1648299999.0
2008-10-14 06:34:00,1.5533,1.5535,1.5533,1.5535,1648299999.0
2008-10-14 06:35:00,1.55345,1.5536,1.55335,1.5536,1070700006.0
2008-10-14 06:36:00,1.554,1.5545,1.5535,1.5536,1247599954.0
2008-10-14 06:37:00,1.5535,1.5535,1.5535,1.5535,1247599954.0
2008-10-14 06:38:00,1.5535,1.5535,1.5535,1.5535,222599991.0
2008-10-14 06:39:00,1.5535,1.5535,1.5535,1.5535,1452599946.0
2008-10-14 06:40:00,1.5535,1.5535,1.5535,1.5535,1821199957.0
2008-10-14 06:41:00,1.5529,1.5534,1.5529,1.5532,1097800003.0
2008-10-14 06:42:00,1.5535,1.5535,1.5535,1.5535,1097800003.0
2008-10-14 06:43:00,1.5535,1.55385,1.5535,1.55385,1004699983.0
2008-10-14 06:44:00,1.5539,1.5541,1.5536,1.5539,1585199985.0
2008-10-14 06:45:00,1.5535,1.5554,1.5534,1.5554,1585199985.0
2008-10-14 06:46:00,1.5555,1.5566,1.5555,1.5558,1585199985.0
2008-10-14 06:47:00,1.5559,1.5559,1.5551,1.5558,1585199985.0
2008-10-14 06:48:00,1.5555,1.5559,1.5551,1.5552,1585199985.0
2008-10-14 06:49:00,1.5553,1.5553,1.5549,1.5549,1585199985.0
2008-10-14 06:50:00,1.5545,1.5545,1.5544,1.5544,470299997.0
2008-10-14 06:51:00,1.5554,1.5554,1.5539,1.5546,1649899994.0
2008-10-14 06:52:00,1.5547,1.5549,1.5547,1.5549,1649899994.0
2008-10-14 06:53:00,1.5544,1.5545,1.5544,1.5545,1649899994.0
2008-10-14 06:54:00,1.555,1.5563,1.555,1.5558,1329599996.0
2008-10-14 06:55:00,1.55535,1.55625,1.55535,1.5554,1329599996.0
2008-10-14 06:56:00,1.55565,1.55565,1.5554,1.55555,718699993.0
2008-10-14 06:57:00,1.5554,1.55605,1.5554,1.55575,1918999975.0
2008-10-14 06:58:00,1.5557,1.55575,1.55445,1.5545,1822500006.0
2008-10-14 06:59:00,1.5544,1.5544,1.5541,1.5541,1343099999.0
2008-10-14 07:00:00,1.55415,1.5542,1.5536,1.5536,701899994.0
2008-10-14 07:01:00,1.5531,1.5549,1.5522,1.5549,1132499989.0
2008-10-14 07:02:00,1.555,1.5555,1.5549,1.5555,1132499989.0
2008-10-14 07:03:00,1.5553,1.5555,1.5541,1.5542,1132499989.0
2008-10-14 07:04:00,1.5541,1.5549,1.5533,1.5541,1132499989.0
2008-10-14 07:05:00,1.5542,1.5546,1.5533,1.5534,1132499989.0
2008-10-14 07:06:00,1.5533,1.5538,1.5532,1.5534,1132499989.0
2008-10-14 07:07:00,1.5535,1.5538,1.5523,1.5523,1132499989.0
2008-10-14 07:08:00,1.5522,1.553,1.5522,1.553,1132499989.0
2008-10-14 07:09:00,1.55295,1.55385,1.5526,1.5526,1778099987.0
2008-10-14 07:10:00,1.553,1.5537,1.553,1.5536,2002099990.0
2008-10-14 07:11:00,1.5534,1.5541,1.5534,1.5539,2002099990.0
2008-10-14 07:12:00,1.5541,1.5544,1.5539,1.5539,2002099990.0
2008-10-14 07:13:00,1.5543,1.5545,1.5536,1.5536,2002099990.0
2008-10-14 07:14:00,1.5533,1.55345,1.5533,1.5533,2002099990.0
2008-10-14 07:15:00,1.5535,1.5536,1.5529,1.5529,1190800000.0
2008-10-14 07:16:00,1.5533,1.5533,1.55235,1.55235,1190800000.0
2008-10-14 07:17:00,1.5526,1.5526,1.5523,1.5525,1683900009.0
2008-10-14 07:18:00,1.55245,1.55245,1.5522,1.5522,1683900009.0
2008-10-14 07:19:00,1.55225,1.55245,1.5522,1.5522,1552799997.0
2008-10-14 07:20:00,1.5524,1.5535,1.5523,1.5532,1523400002.0
2008-10-14 07:21:00,1.5532,1.5535,1.553,1.5534,1523400002.0
2008-10-14 07:22:00,1.5533,1.5533,1.5526,1.5528,1506699997.0
2008-10-14 07:23:00,1.553,1.553,1.553,1.553,1506699997.0
2008-10-14 07:24:00,1.553,1.553,1.553,1.553,630799996.0
2008-10-14 07:25:00,1.553,1.553,1.553,1.553,758999999.0
2008-10-14 07:26:00,1.5526,1.5528,1.5509,1.5524,1516599992.0
2008-10-14 07:27:00,1.5519,1.55255,1.5515,1.55255,1516599992.0
2008-10-14 07:28:00,1.55255,1.5535,1.55255,1.55345,1248100007.0
2008-10-14 07:29:00,1.5542,1.5547,1.5536,1.5545,1064299998.0
2008-10-14 07:30:00,1.5546,1.5546,1.5534,1.5536,1064299998.0
2008-10-14 07:31:00,1.5535,1.5537,1.5522,1.5536,1064299998.0
2008-10-14 07:32:00,1.5535,1.5546,1.5533,1.5544,1064299998.0
2008-10-14 07:33:00,1.5545,1.5555,1.5545,1.5551,1064299998.0
2008-10-14 07:34:00,1.555,1.555,1.5536,1.5538,1064299998.0
2008-10-14 07:35:00,1.5541,1.5553,1.5535,1.5549,1064299998.0
2008-10-14 07:36:00,1.5546,1.5551,1.5546,1.5551,1064299998.0
2008-10-14 07:37:00,1.5549,1.5552,1.5548,1.5549,1064299998.0
2008-10-14 07:38:00,1.5544,1.5544,1.55385,1.55415,1064299998.0
2008-10-14 07:39:00,1.5541,1.5542,1.5539,1.5539,2128699996.0
2008-10-14 07:40:00,1.5544,1.5548,1.5542,1.5548,1601199996.0
2008-10-14 07:41:00,1.55455,1.55455,1.55405,1.5541,1601199996.0
2008-10-14 07:42:00,1.5541,1.55465,1.5541,1.5544,1637000000.0
2008-10-14 07:43:00,1.5544,1.5544,1.554,1.554,776200016.0
2008-10-14 07:44:00,1.554,1.554,1.554,1.554,538800014.0
2008-10-14 07:45:00,1.554,1.55415,1.554,1.55405,625299994.0
2008-10-14 07:46:00,1.55405,1.5546,1.55405,1.5545,1496399994.0
2008-10-14 07:47:00,1.55445,1.55445,1.5542,1.5542,1355000025.0
2008-10-14 07:48:00,1.5542,1.5542,1.5542,1.5542,1362400022.0
2008-10-14 07:49:00,1.5542,1.5542,1.5542,1.5542,294300004.0
2008-10-14 07:50:00,1.5544,1.5556,1.5542,1.5555,1423200005.0
2008-10-14 07:51:00,1.5554,1.5555,1.5548,1.5549,1423200005.0
2008-10-14 07:52:00,1.5548,1.5549,1.5546,1.5547,1423200005.0
2008-10-14 07:53:00,1.5545,1.555,1.5545,1.5549,1423200005.0
2008-10-14 07:54:00,1.5551,1.5553,1.5549,1.5549,1423200005.0
2008-10-14 07:55:00,1.55455,1.5548,1.5544,1.5544,1423200005.0
2008-10-14 07:56:00,1.5544,1.5544,1.55385,1.55405,1665300011.0
2008-10-14 07:57:00,1.5546,1.5556,1.5546,1.5554,936999994.0
2008-10-14 07:58:00,1.55505,1.5554,1.55485,1.5554,936999994.0
2008-10-14 07:59:00,1.5559,1.5563,1.5553,1.556,1417099992.0
2008-10-14 08:00:00,1.5559,1.5568,1.5555,1.5556,1417099992.0
2008-10-14 08:01:00,1.5557,1.5565,1.5555,1.5557,1417099992.0
2008-10-14 08:02:00,1.5558,1.5565,1.5558,1.5562,1417099992.0
2008-10-14 08:03:00,1.556,1.5569,1.556,1.5565,1417099992.0
2008-10-14 08:04:00,1.5564,1.5565,1.5557,1.5558,1417099992.0
2008-10-14 08:05:00,1.5563,1.5563,1.555,1.5554,1417099992.0
2008-10-14 08:06:00,1.5555,1.5557,1.5539,1.5542,1417099992.0
2008-10-14 08:07:00,1.5543,1.5548,1.5534,1.5536,1417099992.0
2008-10-14 08:08:00,1.5535,1.5539,1.5527,1.5533,1417099992.0
2008-10-14 08:09:00,1.5534,1.5535,1.5527,1.5529,1417099992.0
2008-10-14 08:10:00,1.5528,1.5537,1.5526,1.553,1417099992.0
2008-10-14 08:11:00,1.5531,1.5541,1.5529,1.5534,1417099992.0
2008-10-14 08:12:00,1.5533,1.5539,1.5531,1.5533,1417099992.0
2008-10-14 08:13:00,1.5534,1.5548,1.5529,1.5531,1417099992.0
2008-10-14 08:14:00,1.5532,1.5539,1.5525,1.5531,1417099992.0
2008-10-14 08:15:00,1.5529,1.5539,1.5528,1.5535,1417099992.0
2008-10-14 08:16:00,1.5536,1.5544,1.5534,1.5539,1417099992.0
2008-10-14 08:17:00,1.5538,1.5539,1.5537,1.5538,1417099992.0
2008-10-14 08:18:00,1.5537,1.5559,1.5537,1.5552,1417099992.0
2008-10-14 08:19:00,1.5551,1.5553,1.555,1.5552,1417099992.0
2008-10-14 08:20:00,1.555,1.5555,1.5528,1.5531,1417099992.0
2008-10-14 08:21:00,1.553,1.5543,1.5529,1.5542,1417099992.0
2008-10-14 08:22:00,1.5541,1.5544,1.5535,1.5543,1417099992.0
2008-10-14 08:23:00,1.5542,1.5543,1.5524,1.5526,1417099992.0
2008-10-14 08:24:00,1.5527,1.5545,1.5527,1.5538,1417099992.0
2008-10-14 08:25:00,1.5537,1.5552,1.5537,1.5545,1417099992.0
2008-10-14 08:26:00,1.5542,1.5544,1.5538,1.5541,1417099992.0
2008-10-14 08:27:00,1.5539,1.5543,1.5531,1.5535,1417099992.0
2008-10-14 08:28:00,1.5534,1.5538,1.553,1.553,1417099992.0
2008-10-14 08:29:00,1.5532,1.5538,1.5527,1.5537,1417099992.0
2008-10-14 08:30:00,1.5538,1.5575,1.5535,1.5565,1417099992.0
2008-10-14 08:31:00,1.5564,1.5579,1.5544,1.5568,1417099992.0
2008-10-14 08:32:00,1.5567,1.558,1.5565,1.5579,1417099992.0
2008-10-14 08:33:00,1.5578,1.5582,1.5574,1.5574,1417099992.0
2008-10-14 08:34:00,1.5573,1.5602,1.5572,1.559,1417099992.0
2008-10-14 08:35:00,1.5589,1.5589,1.5569,1.5569,1417099992.0
2008-10-14 08:36:00,1.5571,1.5577,1.5565,1.5572,1417099992.0
2008-10-14 08:37:00,1.5571,1.5574,1.5567,1.5567,1417099992.0
2008-10-14 08:38:00,1.5566,1.5577,1.5565,1.5576,1417099992.0
2008-10-14 08:39:00,1.5575,1.5575,1.5567,1.5572,1417099992.0
2008-10-14 08:40:00,1.5573,1.558,1.5567,1.5575,1417099992.0
2008-10-14 08:41:00,1.5574,1.5578,1.5571,1.5578,1417099992.0
2008-10-14 08:42:00,1.5579,1.5582,1.5569,1.5571,1417099992.0
2008-10-14 08:43:00,1.5569,1.558,1.5567,1.558,1417099992.0
2008-10-14 08:44:00,1.5579,1.5584,1.5567,1.5569,1417099992.0
2008-10-14 08:45:00,1.557,1.5578,1.557,1.5572,1417099992.0
2008-10-14 08:46:00,1.5573,1.5575,1.5566,1.5568,1417099992.0
2008-10-14 08:47:00,1.5569,1.5594,1.5566,1.5578,1417099992.0
2008-10-14 08:48:00,1.5574,1.5589,1.5567,1.5587,1417099992.0
2008-10-14 08:49:00,1.5586,1.5597,1.5577,1.5583,1417099992.0
2008-10-14 08:50:00,1.5585,1.5593,1.5578,1.5584,1417099992.0
2008-10-14 08:51:00,1.558,1.5587,1.5575,1.5586,1417099992.0
2008-10-14 08:52:00,1.5585,1.5585,1.5576,1.5578,1417099992.0
2008-10-14 08:53:00,1.558,1.5592,1.5577,1.5587,1417099992.0
2008-10-14 08:54:00,1.559,1.5604,1.5583,1.5587,1417099992.0
2008-10-14 08:55:00,1.5588,1.559,1.558,1.5585,1417099992.0
2008-10-14 08:56:00,1.5584,1.5589,1.5584,1.5586,1417099992.0
2008-10-14 08:57:00,1.5585,1.5591,1.5583,1.5583,1417099992.0
2008-10-14 08:58:00,1.5582,1.5589,1.5578,1.5578,1417099992.0
2008-10-14 08:59:00,1.5579,1.5579,1.5568,1.5568,1417099992.0
2008-10-14 09:00:00,1.5567,1.5575,1.5565,1.557,1417099992.0
2008-10-14 09:01:00,1.5571,1.5571,1.5559,1.5562,1417099992.0
2008-10-14 09:02:00,1.5563,1.557,1.5562,1.5568,1417099992.0
2008-10-14 09:03:00,1.5567,1.5569,1.5562,1.5562,1417099992.0
2008-10-14 09:04:00,1.556,1.5565,1.5556,1.5558,1417099992.0
2008-10-14 09:05:00,1.5559,1.5568,1.5558,1.5566,1417099992.0
2008-10-14 09:06:00,1.5568,1.5579,1.5566,1.5576,1417099992.0
2008-10-14 09:07:00,1.5577,1.5577,1.5572,1.5575,1417099992.0
2008-10-14 09:08:00,1.5572,1.5576,1.5566,1.5566,1417099992.0
2008-10-14 09:09:00,1.5565,1.5568,1.5562,1.5563,1417099992.0
2008-10-14 09:10:00,1.5564,1.5565,1.555,1.5553,1417099992.0
2008-10-14 09:11:00,1.5552,1.5562,1.555,1.5562,1417099992.0
2008-10-14 09:12:00,1.556,1.557,1.5559,1.5563,1417099992.0
2008-10-14 09:13:00,1.5562,1.5572,1.5557,1.5557,1417099992.0
2008-10-14 09:14:00,1.5559,1.5562,1.5556,1.556,1417099992.0
2008-10-14 09:15:00,1.5562,1.5575,1.5562,1.5573,1417099992.0
2008-10-14 09:16:00,1.5571,1.5579,1.5571,1.5576,1417099992.0
2008-10-14 09:17:00,1.5575,1.5579,1.5574,1.5579,1417099992.0
2008-10-14 09:18:00,1.5578,1.5583,1.5577,1.5579,1417099992.0
2008-10-14 09:19:00,1.5577,1.5589,1.5575,1.5579,1417099992.0
2008-10-14 09:20:00,1.5588,1.5592,1.5578,1.5582,1417099992.0
2008-10-14 09:21:00,1.558,1.5595,1.558,1.5588,1417099992.0
2008-10-14 09:22:00,1.5589,1.5589,1.5575,1.5583,1417099992.0
2008-10-14 09:23:00,1.5584,1.5591,1.5583,1.5591,1417099992.0
2008-10-14 09:24:00,1.5592,1.5597,1.5588,1.559,1417099992.0
2008-10-14 09:25:00,1.5589,1.559,1.5585,1.5586,1417099992.0
2008-10-14 09:26:00,1.5585,1.5587,1.5583,1.5586,1417099992.0
2008-10-14 09:27:00,1.5587,1.5588,1.5585,1.5585,1417099992.0
2008-10-14 09:28:00,1.5585,1.5586,1.5583,1.5586,1839499998.0
2008-10-14 09:29:00,1.5585,1.5586,1.5577,1.5579,1839499998.0
2008-10-14 09:30:00,1.558,1.5585,1.5576,1.5579,1839499998.0
2008-10-14 09:31:00,1.5578,1.5583,1.5578,1.5582,1839499998.0
2008-10-14 09:32:00,1.5583,1.5585,1.5579,1.5579,1839499998.0
2008-10-14 09:33:00,1.5578,1.5582,1.5574,1.5577,1839499998.0
2008-10-14 09:34:00,1.5579,1.5579,1.5564,1.5568,1839499998.0
2008-10-14 09:35:00,1.5567,1.5572,1.5558,1.556,1839499998.0
2008-10-14 09:36:00,1.5562,1.5572,1.5559,1.5571,1839499998.0
2008-10-14 09:37:00,1.5564,1.5573,1.5556,1.5562,1839499998.0
2008-10-14 09:38:00,1.556,1.5565,1.5548,1.5556,1839499998.0
2008-10-14 09:39:00,1.5557,1.5566,1.5554,1.5559,1839499998.0
2008-10-14 09:40:00,1.556,1.556,1.5555,1.5558,1839499998.0
2008-10-14 09:41:00,1.5557,1.5565,1.5556,1.5562,1839499998.0
2008-10-14 09:42:00,1.5563,1.5567,1.5559,1.5565,1839499998.0
2008-10-14 09:43:00,1.5564,1.5567,1.5563,1.5566,1839499998.0
2008-10-14 09:44:00,1.5565,1.557,1.5564,1.5564,1839499998.0
2008-10-14 09:45:00,1.5565,1.5567,1.5559,1.5565,1839499998.0
2008-10-14 09:46:00,1.5564,1.5573,1.5562,1.5568,1839499998.0
2008-10-14 09:47:00,1.5567,1.5572,1.5563,1.5572,1839499998.0
2008-10-14 09:48:00,1.5573,1.5578,1.5566,1.5567,1839499998.0
2008-10-14 09:49:00,1.5568,1.5575,1.5567,1.5574,1839499998.0
2008-10-14 09:50:00,1.5575,1.5579,1.5574,1.5575,1839499998.0
2008-10-14 09:51:00,1.5576,1.5579,1.5569,1.5575,1839499998.0
2008-10-14 09:52:00,1.5576,1.5577,1.5565,1.5568,1839499998.0
2008-10-14 09:53:00,1.5567,1.5572,1.556,1.5568,1839499998.0
2008-10-14 09:54:00,1.5566,1.5573,1.5565,1.5567,1839499998.0
2008-10-14 09:55:00,1.5566,1.5567,1.556,1.5567,1839499998.0
2008-10-14 09:56:00,1.5566,1.5574,1.5557,1.5558,1839499998.0
2008-10-14 09:57:00,1.5559,1.556,1.5558,1.5559,1839499998.0
2008-10-14 09:58:00,1.556,1.5567,1.5555,1.5565,1839499998.0
2008-10-14 09:59:00,1.5564,1.5582,1.5564,1.5579,1839499998.0
2008-10-14 10:00:00,1.558,1.559,1.5566,1.5573,1839499998.0
2008-10-14 10:01:00,1.5574,1.5577,1.5568,1.5573,1839499998.0
2008-10-14 10:02:00,1.5572,1.559,1.557,1.5576,1839499998.0
2008-10-14 10:03:00,1.5578,1.5591,1.5571,1.5587,1839499998.0
2008-10-14 10:04:00,1.5586,1.559,1.5579,1.5583,1839499998.0
2008-10-14 10:05:00,1.5582,1.5583,1.5577,1.558,1839499998.0
2008-10-14 10:06:00,1.5579,1.5581,1.5564,1.5575,1839499998.0
2008-10-14 10:07:00,1.5577,1.5589,1.5576,1.5579,1839499998.0
2008-10-14 10:08:00,1.5578,1.5588,1.5571,1.5588,1839499998.0
2008-10-14 10:09:00,1.5587,1.559,1.5584,1.5584,1839499998.0
2008-10-14 10:10:00,1.5583,1.559,1.5583,1.5587,1839499998.0
2008-10-14 10:11:00,1.5588,1.5591,1.5582,1.5582,1839499998.0
2008-10-14 10:12:00,1.5583,1.5614,1.5579,1.5598,1839499998.0
2008-10-14 10:13:00,1.5599,1.5605,1.5585,1.5597,1839499998.0
2008-10-14 10:14:00,1.5596,1.5597,1.559,1.5593,1839499998.0
2008-10-14 10:15:00,1.5594,1.5594,1.5589,1.5593,1839499998.0
2008-10-14 10:16:00,1.5592,1.5593,1.5587,1.5592,1839499998.0
2008-10-14 10:17:00,1.5593,1.5593,1.5588,1.5588,1839499998.0
2008-10-14 10:18:00,1.5589,1.5589,1.5582,1.5582,1839499998.0
2008-10-14 10:19:00,1.5585,1.5585,1.5576,1.5579,1839499998.0
2008-10-14 10:20:00,1.558,1.558,1.5576,1.5578,1839499998.0
2008-10-14 10:21:00,1.5579,1.5583,1.5576,1.5583,1839499998.0
2008-10-14 10:22:00,1.5584,1.559,1.5577,1.5589,1839499998.0
2008-10-14 10:23:00,1.5586,1.5594,1.5579,1.5593,1839499998.0
2008-10-14 10:24:00,1.5592,1.5594,1.5577,1.5579,1839499998.0
2008-10-14 10:25:00,1.558,1.5584,1.5579,1.5579,1839499998.0
2008-10-14 10:26:00,1.5577,1.5589,1.5576,1.5586,1839499998.0
2008-10-14 10:27:00,1.5587,1.559,1.5579,1.5585,1839499998.0
2008-10-14 10:28:00,1.5586,1.5593,1.5578,1.559,1839499998.0
2008-10-14 10:29:00,1.5589,1.5591,1.5585,1.5588,1839499998.0
2008-10-14 10:30:00,1.5589,1.5591,1.5577,1.5583,1839499998.0
2008-10-14 10:31:00,1.5585,1.5594,1.5574,1.5575,1839499998.0
2008-10-14 10:32:00,1.5576,1.5582,1.5574,1.5575,1839499998.0
2008-10-14 10:33:00,1.5574,1.558,1.5571,1.5578,1839499998.0
2008-10-14 10:34:00,1.5579,1.558,1.5575,1.5579,1839499998.0
2008-10-14 10:35:00,1.5578,1.5578,1.557,1.5574,1839499998.0
2008-10-14 10:36:00,1.5573,1.5578,1.557,1.5575,1839499998.0
2008-10-14 10:37:00,1.5574,1.5591,1.5573,1.5591,1839499998.0
2008-10-14 10:38:00,1.559,1.559,1.5579,1.5582,1839499998.0
2008-10-14 10:39:00,1.558,1.5583,1.5574,1.5579,1839499998.0
2008-10-14 10:40:00,1.558,1.5586,1.5572,1.5574,1839499998.0
2008-10-14 10:41:00,1.5575,1.5576,1.556,1.5567,1839499998.0
2008-10-14 10:42:00,1.5568,1.5574,1.5559,1.5569,1839499998.0
2008-10-14 10:43:00,1.557,1.5572,1.5563,1.5571,1839499998.0
2008-10-14 10:44:00,1.5572,1.5578,1.5568,1.5578,1839499998.0
2008-10-14 10:45:00,1.5577,1.5577,1.5565,1.5569,1839499998.0
2008-10-14 10:46:00,1.557,1.557,1.5566,1.5567,1839499998.0
2008-10-14 10:47:00,1.55685,1.5574,1.5567,1.5567,1839499998.0
2008-10-14 10:48:00,1.557,1.5576,1.5561,1.5572,2090199996.0
2008-10-14 10:49:00,1.5571,1.5589,1.5562,1.5582,2090199996.0
2008-10-14 10:50:00,1.558,1.5602,1.5579,1.5599,2090199996.0
2008-10-14 10:51:00,1.56,1.5603,1.5595,1.56,2090199996.0
2008-10-14 10:52:00,1.5599,1.56,1.5589,1.5593,2090199996.0
2008-10-14 10:53:00,1.5592,1.5596,1.5591,1.5591,2090199996.0
2008-10-14 10:54:00,1.559,1.5611,1.5584,1.5609,2090199996.0
2008-10-14 10:55:00,1.561,1.561,1.5591,1.561,2090199996.0
2008-10-14 10:56:00,1.5609,1.5613,1.5591,1.5613,2090199996.0
2008-10-14 10:57:00,1.561,1.5613,1.5603,1.5611,2090199996.0
2008-10-14 10:58:00,1.561,1.5618,1.5606,1.5618,2090199996.0
2008-10-14 10:59:00,1.5619,1.5632,1.5617,1.5625,2090199996.0
2008-10-14 11:00:00,1.5627,1.5627,1.561,1.5614,2090199996.0
2008-10-14 11:01:00,1.5613,1.5628,1.5604,1.5622,2090199996.0
2008-10-14 11:02:00,1.562,1.5626,1.5616,1.5625,2090199996.0
2008-10-14 11:03:00,1.5624,1.5631,1.5616,1.5625,2090199996.0
2008-10-14 11:04:00,1.5624,1.5625,1.5611,1.5617,2090199996.0
2008-10-14 11:05:00,1.5616,1.562,1.5614,1.5619,2090199996.0
2008-10-14 11:06:00,1.5617,1.5628,1.5617,1.5623,2090199996.0
2008-10-14 11:07:00,1.5624,1.5627,1.5611,1.5613,2090199996.0
2008-10-14 11:08:00,1.5612,1.5613,1.5602,1.5607,2090199996.0
2008-10-14 11:09:00,1.5606,1.5617,1.5606,1.5616,2090199996.0
2008-10-14 11:10:00,1.5614,1.5627,1.5614,1.5619,2090199996.0
2008-10-14 11:11:00,1.5618,1.5628,1.5618,1.5624,2090199996.0
2008-10-14 11:12:00,1.5625,1.5644,1.5624,1.564,2090199996.0
2008-10-14 11:13:00,1.5637,1.5638,1.5628,1.5631,2090199996.0
2008-10-14 11:14:00,1.5632,1.5638,1.5629,1.5633,2090199996.0
2008-10-14 11:15:00,1.5631,1.5636,1.5628,1.5632,2090199996.0
2008-10-14 11:16:00,1.5633,1.5642,1.5632,1.5634,2090199996.0
2008-10-14 11:17:00,1.5637,1.5637,1.5629,1.56345,2090199996.0
2008-10-14 11:18:00,1.5633,1.5638,1.5633,1.5633,2067699996.0
2008-10-14 11:19:00,1.5634,1.5635,1.5625,1.5632,2067699996.0
2008-10-14 11:20:00,1.5633,1.5636,1.5629,1.5633,2067699996.0
2008-10-14 11:21:00,1.5634,1.5634,1.5628,1.5631,2067699996.0
2008-10-14 11:22:00,1.563,1.5642,1.5628,1.5639,2067699996.0
2008-10-14 11:23:00,1.564,1.564,1.5636,1.5638,2067699996.0
2008-10-14 11:24:00,1.5637,1.5642,1.5636,1.564,2067699996.0
2008-10-14 11:25:00,1.5646,1.5646,1.5635,1.5637,2067699996.0
2008-10-14 11:26:00,1.5635,1.5638,1.5631,1.5631,2067699996.0
2008-10-14 11:27:00,1.5632,1.5636,1.563,1.5634,2067699996.0
2008-10-14 11:28:00,1.5635,1.5642,1.5635,1.5638,2067699996.0
2008-10-14 11:29:00,1.5639,1.5639,1.5635,1.5639,2067699996.0
2008-10-14 11:30:00,1.5638,1.5643,1.5632,1.5642,2067699996.0
2008-10-14 11:31:00,1.5643,1.5643,1.5635,1.564,2067699996.0
2008-10-14 11:32:00,1.5638,1.5638,1.5637,1.5638,2067699996.0
2008-10-14 11:33:00,1.5638,1.56425,1.5638,1.56425,257600003.0
2008-10-14 11:34:00,1.564,1.5648,1.5639,1.5643,1918599999.0
2008-10-14 11:35:00,1.5644,1.565,1.5643,1.565,1918599999.0
2008-10-14 11:36:00,1.5649,1.565,1.564,1.5645,1918599999.0
2008-10-14 11:37:00,1.5644,1.5647,1.564,1.5643,1918599999.0
2008-10-14 11:38:00,1.5642,1.5644,1.5638,1.5638,1918599999.0
2008-10-14 11:39:00,1.5639,1.5646,1.5636,1.5646,1918599999.0
2008-10-14 11:40:00,1.5647,1.5656,1.5647,1.5651,1918599999.0
2008-10-14 11:41:00,1.5652,1.5671,1.5648,1.5665,1918599999.0
2008-10-14 11:42:00,1.5664,1.5671,1.5655,1.5655,1918599999.0
2008-10-14 11:43:00,1.5654,1.5656,1.5639,1.5648,1918599999.0
2008-10-14 11:44:00,1.5647,1.5666,1.5647,1.5663,1918599999.0
2008-10-14 11:45:00,1.5662,1.5664,1.566,1.5662,1918599999.0
2008-10-14 11:46:00,1.566,1.5663,1.5654,1.5657,1918599999.0
2008-10-14 11:47:00,1.5658,1.5659,1.5648,1.5651,1918599999.0
2008-10-14 11:48:00,1.5652,1.5655,1.5647,1.5655,1918599999.0
2008-10-14 11:49:00,1.5656,1.5664,1.5648,1.5649,1918599999.0
2008-10-14 11:50:00,1.565,1.5656,1.5649,1.5653,1918599999.0
2008-10-14 11:51:00,1.5654,1.5659,1.5653,1.5656,1918599999.0
2008-10-14 11:52:00,1.5657,1.566,1.5652,1.5653,1918599999.0
2008-10-14 11:53:00,1.565,1.5659,1.565,1.5659,1918599999.0
2008-10-14 11:54:00,1.5657,1.5662,1.5655,1.5659,1918599999.0
2008-10-14 11:55:00,1.5658,1.566,1.5654,1.566,1918599999.0
2008-10-14 11:56:00,1.5658,1.566,1.5656,1.5656,1918599999.0
2008-10-14 11:57:00,1.5658,1.5658,1.5647,1.5647,1918599999.0
2008-10-14 11:58:00,1.5646,1.5662,1.5645,1.566,1918599999.0
2008-10-14 11:59:00,1.5661,1.5684,1.566,1.5682,1918599999.0
2008-10-14 12:00:00,1.568,1.5687,1.5678,1.5683,1918599999.0
2008-10-14 12:01:00,1.5682,1.5683,1.5673,1.5678,1918599999.0
2008-10-14 12:02:00,1.568,1.5683,1.5676,1.5682,1918599999.0
2008-10-14 12:03:00,1.568,1.5696,1.5678,1.5689,1918599999.0
2008-10-14 12:04:00,1.5688,1.5693,1.5682,1.5691,1918599999.0
2008-10-14 12:05:00,1.5692,1.5694,1.5684,1.5688,1918599999.0
2008-10-14 12:06:00,1.5687,1.5692,1.5677,1.5683,1918599999.0
2008-10-14 12:07:00,1.5682,1.5694,1.5682,1.5694,1918599999.0
2008-10-14 12:08:00,1.5695,1.5697,1.5692,1.5693,1918599999.0
2008-10-14 12:09:00,1.5692,1.5699,1.5687,1.5688,1918599999.0
2008-10-14 12:10:00,1.5685,1.5691,1.5683,1.5685,1918599999.0
2008-10-14 12:11:00,1.5684,1.569,1.5679,1.568,1918599999.0
2008-10-14 12:12:00,1.5681,1.5681,1.5675,1.5676,1918599999.0
2008-10-14 12:13:00,1.5675,1.5676,1.5671,1.5673,1918599999.0
2008-10-14 12:14:00,1.5674,1.5676,1.5667,1.5667,1918599999.0
2008-10-14 12:15:00,1.5668,1.5672,1.5667,1.567,1918599999.0
2008-10-14 12:16:00,1.5671,1.5672,1.5652,1.5656,1918599999.0
2008-10-14 12:17:00,1.5655,1.5658,1.5649,1.5649,1918599999.0
2008-10-14 12:18:00,1.5648,1.5651,1.5642,1.565,1918599999.0
2008-10-14 12:19:00,1.5651,1.5651,1.5644,1.5644,1918599999.0
2008-10-14 12:20:00,1.5643,1.5649,1.5643,1.5648,1918599999.0
2008-10-14 12:21:00,1.5647,1.5652,1.5642,1.5644,1918599999.0
2008-10-14 12:22:00,1.5643,1.5653,1.5642,1.5651,1918599999.0
2008-10-14 12:23:00,1.5652,1.5654,1.5649,1.5652,1918599999.0
2008-10-14 12:24:00,1.5653,1.5654,1.5646,1.5648,1918599999.0
2008-10-14 12:25:00,1.5647,1.5649,1.5643,1.5647,1918599999.0
2008-10-14 12:26:00,1.5648,1.5649,1.5646,1.5649,1918599999.0
2008-10-14 12:27:00,1.565,1.5656,1.565,1.5656,1918599999.0
2008-10-14 12:28:00,1.5655,1.56615,1.5654,1.56585,1918599999.0
2008-10-14 12:29:00,1.566,1.5662,1.5656,1.5658,1325200017.0
2008-10-14 12:30:00,1.5659,1.5674,1.5657,1.5674,1325200017.0
2008-10-14 12:31:00,1.5673,1.5674,1.5665,1.5668,1325200017.0
2008-10-14 12:32:00,1.5667,1.5667,1.5661,1.5663,1325200017.0
2008-10-14 12:33:00,1.5664,1.567,1.5663,1.5667,1325200017.0
2008-10-14 12:34:00,1.5668,1.5668,1.5652,1.5656,1325200017.0
2008-10-14 12:35:00,1.5655,1.5657,1.5651,1.5652,1325200017.0
2008-10-14 12:36:00,1.5653,1.5656,1.5646,1.5649,1325200017.0
2008-10-14 12:37:00,1.565,1.5653,1.5645,1.5649,1325200017.0
2008-10-14 12:38:00,1.565,1.5663,1.5649,1.5662,1325200017.0
2008-10-14 12:39:00,1.5661,1.5664,1.5654,1.5655,1325200017.0
2008-10-14 12:40:00,1.5654,1.5657,1.5652,1.5656,1325200017.0
2008-10-14 12:41:00,1.5654,1.5654,1.564,1.5644,1325200017.0
2008-10-14 12:42:00,1.5645,1.5648,1.5642,1.5642,1325200017.0
2008-10-14 12:43:00,1.5643,1.5652,1.5642,1.5649,1325200017.0
2008-10-14 12:44:00,1.565,1.565,1.5644,1.565,1325200017.0
2008-10-14 12:45:00,1.5649,1.5652,1.5648,1.5648,1325200017.0
2008-10-14 12:46:00,1.5649,1.565,1.5643,1.5645,1325200017.0
2008-10-14 12:47:00,1.5644,1.5652,1.5643,1.565,1325200017.0
2008-10-14 12:48:00,1.5649,1.5652,1.5648,1.5648,1325200017.0
2008-10-14 12:49:00,1.5646,1.5647,1.5645,1.5646,1325200017.0
2008-10-14 12:50:00,1.5645,1.5656,1.5645,1.5653,1325200017.0
2008-10-14 12:51:00,1.5656,1.56565,1.5652,1.5656,1325200017.0
2008-10-14 12:52:00,1.5653,1.5655,1.565,1.5654,1619200015.0
2008-10-14 12:53:00,1.5655,1.5661,1.5655,1.5659,1619200015.0
2008-10-14 12:54:00,1.566,1.566,1.5656,1.5656,1619200015.0
2008-10-14 12:55:00,1.5655,1.5656,1.5652,1.5656,1619200015.0
2008-10-14 12:56:00,1.5657,1.5658,1.5654,1.5656,1619200015.0
2008-10-14 12:57:00,1.5657,1.566,1.5654,1.5659,1619200015.0
2008-10-14 12:58:00,1.5658,1.5663,1.5658,1.566,1619200015.0
2008-10-14 12:59:00,1.5661,1.5664,1.5656,1.5656,1619200015.0
2008-10-14 13:00:00,1.5655,1.5666,1.5654,1.5659,1619200015.0
2008-10-14 13:01:00,1.5658,1.5659,1.565,1.5652,1619200015.0
2008-10-14 13:02:00,1.5651,1.5651,1.5636,1.564,1619200015.0
2008-10-14 13:03:00,1.5641,1.5643,1.5638,1.564,1619200015.0
2008-10-14 13:04:00,1.5641,1.5645,1.5639,1.5639,1619200015.0
2008-10-14 13:05:00,1.5638,1.5641,1.5632,1.5634,1619200015.0
2008-10-14 13:06:00,1.5621,1.5622,1.5604,1.5608,1619200015.0
2008-10-14 13:07:00,1.5606,1.5607,1.5595,1.5595,1619200015.0
2008-10-14 13:08:00,1.5594,1.5598,1.5587,1.5597,1619200015.0
2008-10-14 13:09:00,1.5598,1.5606,1.5597,1.5606,1619200015.0
2008-10-14 13:10:00,1.5605,1.562,1.5605,1.5615,1619200015.0
2008-10-14 13:11:00,1.5616,1.5623,1.5614,1.5616,1619200015.0
2008-10-14 13:12:00,1.5615,1.5617,1.5572,1.5573,1619200015.0
2008-10-14 13:13:00,1.5572,1.5586,1.5564,1.5574,1619200015.0
2008-10-14 13:14:00,1.5573,1.5573,1.5547,1.5556,1619200015.0
2008-10-14 13:15:00,1.5555,1.5563,1.5545,1.5551,1619200015.0
2008-10-14 13:16:00,1.555,1.5557,1.5545,1.5556,1619200015.0
2008-10-14 13:17:00,1.5558,1.5567,1.5555,1.5563,1619200015.0
2008-10-14 13:18:00,1.5564,1.5592,1.5564,1.5582,1619200015.0
2008-10-14 13:19:00,1.5581,1.5588,1.5575,1.5576,1619200015.0
2008-10-14 13:20:00,1.5578,1.5582,1.5569,1.5574,1619200015.0
2008-10-14 13:21:00,1.5573,1.5583,1.5569,1.557,1619200015.0
2008-10-14 13:22:00,1.5571,1.5574,1.556,1.5565,1619200015.0
2008-10-14 13:23:00,1.5569,1.5572,1.5565,1.5572,1619200015.0
2008-10-14 13:24:00,1.5574,1.5574,1.55655,1.5567,1619200015.0
2008-10-14 13:25:00,1.5567,1.557,1.5565,1.557,2069600032.0
2008-10-14 13:26:00,1.5571,1.5572,1.5568,1.5568,2069600032.0
2008-10-14 13:27:00,1.557,1.55735,1.55685,1.55705,2069600032.0
2008-10-14 13:28:00,1.5571,1.5587,1.5571,1.5586,1733600011.0
2008-10-14 13:29:00,1.5585,1.559,1.5581,1.5586,1733600011.0
2008-10-14 13:30:00,1.5585,1.5586,1.5578,1.5585,1733600011.0
2008-10-14 13:31:00,1.5586,1.5589,1.5581,1.5588,1733600011.0
2008-10-14 13:32:00,1.5589,1.5599,1.5589,1.5598,1733600011.0
2008-10-14 13:33:00,1.5599,1.56,1.5589,1.5591,1733600011.0
2008-10-14 13:34:00,1.559,1.5591,1.5584,1.5588,1733600011.0
2008-10-14 13:35:00,1.5587,1.5587,1.5581,1.5582,1733600011.0
2008-10-14 13:36:00,1.5581,1.5584,1.558,1.5584,1733600011.0
2008-10-14 13:37:00,1.5585,1.5602,1.5582,1.5598,1733600011.0
2008-10-14 13:38:00,1.5599,1.5611,1.5594,1.561,1733600011.0
2008-10-14 13:39:00,1.5613,1.5617,1.561,1.5615,1733600011.0
2008-10-14 13:40:00,1.562,1.5638,1.5619,1.5638,1733600011.0
2008-10-14 13:41:00,1.5635,1.5658,1.5633,1.5658,1733600011.0
2008-10-14 13:42:00,1.5659,1.5685,1.5657,1.5685,1733600011.0
2008-10-14 13:43:00,1.5686,1.5686,1.5668,1.5682,1733600011.0
2008-10-14 13:44:00,1.5681,1.5681,1.5658,1.5661,1733600011.0
2008-10-14 13:45:00,1.566,1.5662,1.5654,1.5659,1733600011.0
2008-10-14 13:46:00,1.566,1.566,1.5651,1.5652,1733600011.0
2008-10-14 13:47:00,1.5653,1.5658,1.5651,1.5656,1733600011.0
2008-10-14 13:48:00,1.5655,1.5658,1.5646,1.5651,1733600011.0
2008-10-14 13:49:00,1.5652,1.5653,1.5644,1.5649,1733600011.0
2008-10-14 13:50:00,1.565,1.5653,1.5639,1.564,1733600011.0
2008-10-14 13:51:00,1.5641,1.565,1.5639,1.5644,1733600011.0
2008-10-14 13:52:00,1.5645,1.5648,1.564,1.5642,1733600011.0
2008-10-14 13:53:00,1.5644,1.5656,1.5644,1.5656,1733600011.0
2008-10-14 13:54:00,1.5655,1.5656,1.5651,1.5653,1733600011.0
2008-10-14 13:55:00,1.56555,1.5656,1.5652,1.56525,1733600011.0
2008-10-14 13:56:00,1.565,1.565,1.5646,1.5649,1414999992.0
2008-10-14 13:57:00,1.5648,1.5653,1.5646,1.5651,1414999992.0
2008-10-14 13:58:00,1.5649,1.565,1.5638,1.5645,1414999992.0
2008-10-14 13:59:00,1.5644,1.5644,1.5638,1.564,1414999992.0
2008-10-14 14:00:00,1.5638,1.5639,1.563,1.5634,1414999992.0
2008-10-14 14:01:00,1.5633,1.5638,1.5633,1.5636,1414999992.0
2008-10-14 14:02:00,1.5637,1.5642,1.5633,1.5642,1414999992.0
2008-10-14 14:03:00,1.5644,1.5646,1.564,1.5643,1414999992.0
2008-10-14 14:04:00,1.5642,1.5647,1.5642,1.5647,1414999992.0
2008-10-14 14:05:00,1.5648,1.5652,1.5643,1.5645,1414999992.0
2008-10-14 14:06:00,1.5644,1.565,1.564,1.5649,1414999992.0
2008-10-14 14:07:00,1.5648,1.5648,1.5635,1.5635,1414999992.0
2008-10-14 14:08:00,1.5636,1.5638,1.5633,1.5635,1414999992.0
2008-10-14 14:09:00,1.5634,1.5634,1.5625,1.5626,1414999992.0
2008-10-14 14:10:00,1.5625,1.5629,1.5621,1.5626,1414999992.0
2008-10-14 14:11:00,1.5627,1.5637,1.5626,1.5633,1414999992.0
2008-10-14 14:12:00,1.5632,1.5632,1.5628,1.5629,1414999992.0
2008-10-14 14:13:00,1.563,1.5633,1.5622,1.5631,1414999992.0
2008-10-14 14:14:00,1.5628,1.5639,1.5625,1.5634,1414999992.0
2008-10-14 14:15:00,1.5635,1.5639,1.5632,1.5635,1414999992.0
2008-10-14 14:16:00,1.5636,1.5646,1.5636,1.5642,1414999992.0
2008-10-14 14:17:00,1.5643,1.5662,1.5643,1.5656,1414999992.0
2008-10-14 14:18:00,1.5657,1.5659,1.5643,1.5646,1414999992.0
2008-10-14 14:19:00,1.5647,1.5647,1.5636,1.564,1414999992.0
2008-10-14 14:20:00,1.5639,1.5651,1.5638,1.5649,1414999992.0
2008-10-14 14:21:00,1.5648,1.5652,1.5644,1.5645,1414999992.0
2008-10-14 14:22:00,1.5644,1.5651,1.5643,1.5648,1414999992.0
2008-10-14 14:23:00,1.5649,1.5665,1.5649,1.5663,1414999992.0
2008-10-14 14:24:00,1.5662,1.5672,1.5662,1.5671,1414999992.0
2008-10-14 14:25:00,1.567,1.5673,1.5659,1.5659,1414999992.0
2008-10-14 14:26:00,1.566,1.5674,1.566,1.5673,1414999992.0
2008-10-14 14:27:00,1.5672,1.5681,1.567,1.5677,1414999992.0
2008-10-14 14:28:00,1.5676,1.569,1.5667,1.5687,1414999992.0
2008-10-14 14:29:00,1.5688,1.5705,1.5684,1.5704,1414999992.0
2008-10-14 14:30:00,1.5705,1.5721,1.5701,1.571,1414999992.0
2008-10-14 14:31:00,1.5709,1.5711,1.57,1.5701,1414999992.0
2008-10-14 14:32:00,1.5702,1.5702,1.5697,1.5698,1414999992.0
2008-10-14 14:33:00,1.5699,1.5701,1.5696,1.5699,1414999992.0
2008-10-14 14:34:00,1.5698,1.5705,1.5697,1.5704,1414999992.0
2008-10-14 14:35:00,1.5703,1.5704,1.5697,1.5697,1414999992.0
2008-10-14 14:36:00,1.5698,1.5702,1.5697,1.57,1414999992.0
2008-10-14 14:37:00,1.5701,1.5703,1.5697,1.5699,1414999992.0
2008-10-14 14:38:00,1.5698,1.5705,1.5697,1.5704,1414999992.0
2008-10-14 14:39:00,1.5705,1.5713,1.5703,1.5712,1414999992.0
2008-10-14 14:40:00,1.5713,1.5717,1.5706,1.5707,1414999992.0
2008-10-14 14:41:00,1.5706,1.5713,1.5705,1.5711,1414999992.0
2008-10-14 14:42:00,1.571,1.5711,1.5699,1.5703,1414999992.0
2008-10-14 14:43:00,1.5704,1.5705,1.5698,1.57,1414999992.0
2008-10-14 14:44:00,1.5701,1.5702,1.5698,1.5701,1414999992.0
2008-10-14 14:45:00,1.57,1.5716,1.5699,1.5714,1414999992.0
2008-10-14 14:46:00,1.5715,1.5716,1.5711,1.5715,1414999992.0
2008-10-14 14:47:00,1.5716,1.5719,1.5712,1.5717,1414999992.0
2008-10-14 14:48:00,1.5716,1.5745,1.5715,1.5745,1414999992.0
2008-10-14 14:49:00,1.5746,1.5749,1.5734,1.5738,1414999992.0
2008-10-14 14:50:00,1.5739,1.574,1.5724,1.5732,1414999992.0
2008-10-14 14:51:00,1.5733,1.5733,1.5726,1.5728,1414999992.0
2008-10-14 14:52:00,1.5729,1.5731,1.5717,1.5719,1414999992.0
2008-10-14 14:53:00,1.572,1.5723,1.5718,1.5722,1414999992.0
2008-10-14 14:54:00,1.5721,1.5723,1.5715,1.5715,1414999992.0
2008-10-14 14:55:00,1.5714,1.5717,1.5707,1.5707,1414999992.0
2008-10-14 14:56:00,1.5708,1.5709,1.57,1.5704,1414999992.0
2008-10-14 14:57:00,1.5703,1.5718,1.5703,1.5716,1414999992.0
2008-10-14 14:58:00,1.5717,1.5719,1.5709,1.5709,1414999992.0
2008-10-14 14:59:00,1.571,1.5713,1.5701,1.5703,1414999992.0
2008-10-14 15:00:00,1.5704,1.5706,1.5692,1.5694,1414999992.0
2008-10-14 15:01:00,1.5693,1.5694,1.5678,1.5678,1414999992.0
2008-10-14 15:02:00,1.5679,1.5682,1.5677,1.5682,1414999992.0
2008-10-14 15:03:00,1.5683,1.5692,1.5683,1.5688,1414999992.0
2008-10-14 15:04:00,1.5689,1.5691,1.5684,1.5689,1414999992.0
2008-10-14 15:05:00,1.569,1.5698,1.569,1.5698,1414999992.0
2008-10-14 15:06:00,1.5697,1.5707,1.5696,1.5703,1414999992.0
2008-10-14 15:07:00,1.5702,1.5709,1.5701,1.5706,1414999992.0
2008-10-14 15:08:00,1.5707,1.5711,1.5702,1.5706,1414999992.0
2008-10-14 15:09:00,1.5705,1.5706,1.5699,1.57,1414999992.0
2008-10-14 15:10:00,1.5698,1.5712,1.5692,1.5701,1414999992.0
2008-10-14 15:11:00,1.57,1.5712,1.57,1.5702,1414999992.0
2008-10-14 15:12:00,1.5703,1.5703,1.5691,1.5693,1414999992.0
2008-10-14 15:13:00,1.5692,1.5697,1.569,1.5691,1414999992.0
2008-10-14 15:14:00,1.5692,1.5695,1.5681,1.5686,1414999992.0
2008-10-14 15:15:00,1.5685,1.5695,1.5684,1.5685,1414999992.0
2008-10-14 15:16:00,1.5686,1.5691,1.5682,1.5684,1414999992.0
2008-10-14 15:17:00,1.5685,1.5696,1.5685,1.5694,1414999992.0
2008-10-14 15:18:00,1.5693,1.5703,1.5693,1.5701,1414999992.0
2008-10-14 15:19:00,1.5702,1.5709,1.57,1.5709,1414999992.0
2008-10-14 15:20:00,1.5708,1.571,1.5701,1.5702,1414999992.0
2008-10-14 15:21:00,1.5701,1.5705,1.5693,1.5705,1414999992.0
2008-10-14 15:22:00,1.5704,1.5705,1.5695,1.57,1414999992.0
2008-10-14 15:23:00,1.5701,1.5708,1.5696,1.5705,1414999992.0
2008-10-14 15:24:00,1.5706,1.5712,1.5694,1.5699,1414999992.0
2008-10-14 15:25:00,1.57,1.5706,1.5697,1.5699,1414999992.0
2008-10-14 15:26:00,1.57,1.5701,1.5698,1.5699,1414999992.0
2008-10-14 15:27:00,1.5698,1.5705,1.5698,1.57,1414999992.0
2008-10-14 15:28:00,1.5699,1.5703,1.5698,1.5701,1414999992.0
2008-10-14 15:29:00,1.5703,1.5704,1.5699,1.5701,1414999992.0
2008-10-14 15:30:00,1.5702,1.571,1.57,1.5704,1414999992.0
2008-10-14 15:31:00,1.5703,1.5707,1.5699,1.5704,1414999992.0
2008-10-14 15:32:00,1.5703,1.5706,1.5698,1.5701,1414999992.0
2008-10-14 15:33:00,1.5702,1.5702,1.5687,1.569,1414999992.0
2008-10-14 15:34:00,1.5691,1.5703,1.5691,1.5702,1414999992.0
2008-10-14 15:35:00,1.5703,1.5711,1.5703,1.5705,1414999992.0
2008-10-14 15:36:00,1.5704,1.571,1.5704,1.5705,1414999992.0
2008-10-14 15:37:00,1.5706,1.5706,1.57,1.5703,1414999992.0
2008-10-14 15:38:00,1.5702,1.5703,1.5698,1.5699,1414999992.0
2008-10-14 15:39:00,1.57,1.57,1.5696,1.5696,1414999992.0
2008-10-14 15:40:00,1.5695,1.5702,1.5691,1.5696,1414999992.0
2008-10-14 15:41:00,1.5697,1.5707,1.5696,1.5706,1414999992.0
2008-10-14 15:42:00,1.5705,1.5718,1.5705,1.5717,1414999992.0
2008-10-14 15:43:00,1.5718,1.5734,1.5716,1.5733,1414999992.0
2008-10-14 15:44:00,1.5732,1.5736,1.5726,1.573,1414999992.0
2008-10-14 15:45:00,1.5732,1.5732,1.5719,1.5719,1414999992.0
2008-10-14 15:46:00,1.5718,1.5727,1.5718,1.5725,1414999992.0
2008-10-14 15:47:00,1.5724,1.5734,1.5724,1.5729,1414999992.0
2008-10-14 15:48:00,1.573,1.573,1.5718,1.5722,1414999992.0
2008-10-14 15:49:00,1.5724,1.5727,1.5708,1.5708,1414999992.0
2008-10-14 15:50:00,1.5707,1.5715,1.5706,1.5709,1414999992.0
2008-10-14 15:51:00,1.571,1.5711,1.5698,1.5699,1414999992.0
2008-10-14 15:52:00,1.5698,1.5704,1.5693,1.5704,1414999992.0
2008-10-14 15:53:00,1.5703,1.5703,1.5691,1.5701,1414999992.0
2008-10-14 15:54:00,1.57,1.5712,1.5699,1.5707,1414999992.0
2008-10-14 15:55:00,1.5708,1.571,1.5689,1.5689,1414999992.0
2008-10-14 15:56:00,1.5688,1.5694,1.5684,1.5692,1414999992.0
2008-10-14 15:57:00,1.5693,1.5699,1.5692,1.5692,1414999992.0
2008-10-14 15:58:00,1.5693,1.57,1.5691,1.5697,1414999992.0
2008-10-14 15:59:00,1.5696,1.5701,1.5694,1.5701,1414999992.0
2008-10-14 16:00:00,1.5702,1.5709,1.5693,1.5703,1414999992.0
2008-10-14 16:01:00,1.5704,1.571,1.5691,1.5695,1414999992.0
2008-10-14 16:02:00,1.5696,1.5708,1.5691,1.5708,1414999992.0
2008-10-14 16:03:00,1.5707,1.5722,1.5705,1.5714,1414999992.0
2008-10-14 16:04:00,1.5715,1.572,1.5714,1.5714,1414999992.0
2008-10-14 16:05:00,1.5715,1.5717,1.57,1.5703,1414999992.0
2008-10-14 16:06:00,1.5702,1.5709,1.5699,1.57,1414999992.0
2008-10-14 16:07:00,1.5699,1.5699,1.5692,1.5694,1414999992.0
2008-10-14 16:08:00,1.5692,1.5701,1.569,1.5698,1414999992.0
2008-10-14 16:09:00,1.5699,1.5709,1.5697,1.5697,1414999992.0
2008-10-14 16:10:00,1.5696,1.5704,1.5694,1.57,1414999992.0
2008-10-14 16:11:00,1.5699,1.5701,1.568,1.5684,1414999992.0
2008-10-14 16:12:00,1.5685,1.5687,1.5671,1.5684,1414999992.0
2008-10-14 16:13:00,1.5683,1.5697,1.5683,1.5694,1414999992.0
2008-10-14 16:14:00,1.5695,1.5702,1.5692,1.5699,1414999992.0
2008-10-14 16:15:00,1.5698,1.5704,1.5696,1.57,1414999992.0
2008-10-14 16:16:00,1.5699,1.5705,1.5698,1.5705,1414999992.0
2008-10-14 16:17:00,1.5706,1.5708,1.57,1.5703,1414999992.0
2008-10-14 16:18:00,1.5702,1.5703,1.5691,1.5694,1414999992.0
2008-10-14 16:19:00,1.5695,1.5695,1.5682,1.5685,1414999992.0
2008-10-14 16:20:00,1.5684,1.5686,1.5681,1.5681,1414999992.0
2008-10-14 16:21:00,1.568,1.569,1.5671,1.5671,1414999992.0
2008-10-14 16:22:00,1.5672,1.5682,1.567,1.5679,1414999992.0
2008-10-14 16:23:00,1.5678,1.5682,1.5671,1.5675,1414999992.0
2008-10-14 16:24:00,1.5674,1.5676,1.5651,1.5652,1414999992.0
2008-10-14 16:25:00,1.5653,1.5657,1.5649,1.5654,1414999992.0
2008-10-14 16:26:00,1.5655,1.5655,1.5638,1.564,1414999992.0
2008-10-14 16:27:00,1.5639,1.5646,1.5635,1.5642,1414999992.0
2008-10-14 16:28:00,1.5643,1.5647,1.5634,1.5634,1414999992.0
2008-10-14 16:29:00,1.5633,1.5641,1.5632,1.5637,1414999992.0
2008-10-14 16:30:00,1.5638,1.5646,1.5636,1.5646,1414999992.0
2008-10-14 16:31:00,1.5648,1.5654,1.5645,1.5648,1414999992.0
2008-10-14 16:32:00,1.5649,1.5655,1.5649,1.5653,1414999992.0
2008-10-14 16:33:00,1.5652,1.5659,1.5642,1.5644,1414999992.0
2008-10-14 16:34:00,1.5643,1.566,1.5643,1.5657,1414999992.0
2008-10-14 16:35:00,1.5656,1.5662,1.5656,1.5661,1414999992.0
2008-10-14 16:36:00,1.5662,1.5675,1.566,1.566,1414999992.0
2008-10-14 16:37:00,1.5661,1.5661,1.5644,1.5646,1414999992.0
2008-10-14 16:38:00,1.5645,1.5649,1.5634,1.5646,1414999992.0
2008-10-14 16:39:00,1.5647,1.565,1.5645,1.5649,1414999992.0
2008-10-14 16:40:00,1.565,1.5664,1.565,1.5664,1414999992.0
2008-10-14 16:41:00,1.5665,1.5671,1.5662,1.5667,1414999992.0
2008-10-14 16:42:00,1.5666,1.5676,1.5666,1.5667,1414999992.0
2008-10-14 16:43:00,1.5668,1.5683,1.5666,1.5683,1414999992.0
2008-10-14 16:44:00,1.5684,1.5684,1.5676,1.5676,1414999992.0
2008-10-14 16:45:00,1.5675,1.5677,1.5667,1.5668,1414999992.0
2008-10-14 16:46:00,1.5667,1.5672,1.5651,1.5651,1414999992.0
2008-10-14 16:47:00,1.5652,1.566,1.5652,1.5658,1414999992.0
2008-10-14 16:48:00,1.5657,1.5657,1.5639,1.5649,1414999992.0
2008-10-14 16:49:00,1.5648,1.5651,1.5643,1.5646,1414999992.0
2008-10-14 16:50:00,1.5647,1.565,1.5621,1.5628,1414999992.0
2008-10-14 16:51:00,1.5625,1.5633,1.5621,1.5633,1414999992.0
2008-10-14 16:52:00,1.5635,1.5651,1.5634,1.5651,1414999992.0
2008-10-14 16:53:00,1.5649,1.5651,1.5642,1.5642,1414999992.0
2008-10-14 16:54:00,1.5643,1.5644,1.5632,1.5642,1414999992.0
2008-10-14 16:55:00,1.5641,1.5654,1.564,1.5654,1414999992.0
2008-10-14 16:56:00,1.5653,1.5653,1.5647,1.5647,1414999992.0
2008-10-14 16:57:00,1.5645,1.5645,1.5631,1.5632,1414999992.0
2008-10-14 16:58:00,1.563,1.5645,1.563,1.5643,1414999992.0
2008-10-14 16:59:00,1.5642,1.5652,1.5641,1.5642,1414999992.0
2008-10-14 17:00:00,1.564,1.5649,1.5639,1.5646,1414999992.0
2008-10-14 17:01:00,1.5647,1.5653,1.5644,1.565,1414999992.0
2008-10-14 17:02:00,1.5649,1.5651,1.5647,1.5648,1414999992.0
2008-10-14 17:03:00,1.5649,1.5657,1.5647,1.5657,1414999992.0
2008-10-14 17:04:00,1.5656,1.566,1.5648,1.5652,1414999992.0
2008-10-14 17:05:00,1.5651,1.5657,1.5646,1.5651,1414999992.0
2008-10-14 17:06:00,1.5652,1.5658,1.5651,1.5658,1414999992.0
2008-10-14 17:07:00,1.566,1.5679,1.5658,1.5676,1414999992.0
2008-10-14 17:08:00,1.5677,1.5679,1.567,1.5671,1414999992.0
2008-10-14 17:09:00,1.567,1.5674,1.5666,1.5674,1414999992.0
2008-10-14 17:10:00,1.5673,1.569,1.5673,1.5687,1414999992.0
2008-10-14 17:11:00,1.5686,1.569,1.5684,1.5687,1414999992.0
2008-10-14 17:12:00,1.5688,1.5688,1.5681,1.5683,1414999992.0
2008-10-14 17:13:00,1.5682,1.5683,1.5673,1.5673,1414999992.0
2008-10-14 17:14:00,1.5674,1.5674,1.5669,1.5673,1414999992.0
2008-10-14 17:15:00,1.5671,1.5697,1.5671,1.5697,1414999992.0
2008-10-14 17:16:00,1.5698,1.5706,1.5691,1.5706,1414999992.0
2008-10-14 17:17:00,1.5707,1.5719,1.5707,1.5715,1414999992.0
2008-10-14 17:18:00,1.5714,1.5725,1.571,1.572,1414999992.0
2008-10-14 17:19:00,1.5721,1.573,1.5719,1.5724,1414999992.0
2008-10-14 17:20:00,1.5723,1.5738,1.5716,1.5737,1414999992.0
2008-10-14 17:21:00,1.5736,1.5738,1.573,1.5732,1414999992.0
2008-10-14 17:22:00,1.5733,1.5735,1.5729,1.5734,1414999992.0
2008-10-14 17:23:00,1.5733,1.5751,1.5733,1.5747,1414999992.0
2008-10-14 17:24:00,1.5745,1.575,1.5734,1.5737,1414999992.0
2008-10-14 17:25:00,1.5736,1.5736,1.5723,1.5724,1414999992.0
2008-10-14 17:26:00,1.5723,1.5735,1.5721,1.5731,1414999992.0
2008-10-14 17:27:00,1.573,1.573,1.5703,1.5704,1414999992.0
2008-10-14 17:28:00,1.5703,1.5706,1.5695,1.57,1414999992.0
2008-10-14 17:29:00,1.5701,1.5705,1.5692,1.5696,1414999992.0
2008-10-14 17:30:00,1.5697,1.5704,1.5695,1.5698,1414999992.0
2008-10-14 17:31:00,1.5697,1.5716,1.5697,1.5711,1414999992.0
2008-10-14 17:32:00,1.571,1.5719,1.5704,1.5719,1414999992.0
2008-10-14 17:33:00,1.5718,1.5725,1.5713,1.5725,1414999992.0
2008-10-14 17:34:00,1.5723,1.5727,1.5716,1.5716,1414999992.0
2008-10-14 17:35:00,1.5715,1.573,1.5709,1.5729,1414999992.0
2008-10-14 17:36:00,1.573,1.5735,1.5729,1.5734,1414999992.0
2008-10-14 17:37:00,1.5735,1.5736,1.5729,1.5733,1414999992.0
2008-10-14 17:38:00,1.5732,1.5735,1.5729,1.573,1414999992.0
2008-10-14 17:39:00,1.5732,1.5733,1.5725,1.5733,1414999992.0
2008-10-14 17:40:00,1.5732,1.5752,1.5729,1.5745,1414999992.0
2008-10-14 17:41:00,1.5746,1.5777,1.5745,1.5777,1414999992.0
2008-10-14 17:42:00,1.5776,1.5776,1.5768,1.5771,1414999992.0
2008-10-14 17:43:00,1.5772,1.5773,1.5768,1.5768,1414999992.0
2008-10-14 17:44:00,1.5767,1.579,1.5765,1.5775,1414999992.0
2008-10-14 17:45:00,1.5776,1.5803,1.5774,1.5797,1414999992.0
2008-10-14 17:46:00,1.5798,1.5801,1.5793,1.5793,1414999992.0
2008-10-14 17:47:00,1.5794,1.58,1.5787,1.5787,1414999992.0
2008-10-14 17:48:00,1.5788,1.5788,1.577,1.5777,1414999992.0
2008-10-14 17:49:00,1.5778,1.5786,1.5775,1.5783,1414999992.0
2008-10-14 17:50:00,1.5784,1.579,1.578,1.5788,1414999992.0
2008-10-14 17:51:00,1.5787,1.5788,1.5783,1.5785,1414999992.0
2008-10-14 17:52:00,1.5784,1.5791,1.5783,1.5787,1414999992.0
2008-10-14 17:53:00,1.5789,1.5809,1.5789,1.5808,1414999992.0
2008-10-14 17:54:00,1.5807,1.5812,1.5803,1.5804,1414999992.0
2008-10-14 17:55:00,1.5805,1.5808,1.58,1.5806,1414999992.0
2008-10-14 17:56:00,1.5805,1.5814,1.5805,1.5811,1414999992.0
2008-10-14 17:57:00,1.5812,1.5818,1.5807,1.5814,1414999992.0
2008-10-14 17:58:00,1.5813,1.5822,1.5809,1.5822,1414999992.0
2008-10-14 17:59:00,1.5824,1.5852,1.5824,1.5838,1414999992.0
2008-10-14 18:00:00,1.5837,1.5859,1.5837,1.5859,1414999992.0
2008-10-14 18:01:00,1.5858,1.5858,1.5847,1.5851,1414999992.0
2008-10-14 18:02:00,1.585,1.5857,1.5848,1.585,1414999992.0
2008-10-14 18:03:00,1.5851,1.5853,1.5846,1.5846,1414999992.0
2008-10-14 18:04:00,1.5845,1.5845,1.5832,1.5832,1414999992.0
2008-10-14 18:05:00,1.5833,1.5845,1.583,1.5841,1414999992.0
2008-10-14 18:06:00,1.5842,1.5851,1.5838,1.585,1414999992.0
2008-10-14 18:07:00,1.5849,1.5851,1.5846,1.5849,1414999992.0
2008-10-14 18:08:00,1.5848,1.5861,1.5848,1.5861,1414999992.0
2008-10-14 18:09:00,1.5862,1.5867,1.5853,1.5856,1414999992.0
2008-10-14 18:10:00,1.5857,1.5857,1.5846,1.5846,1414999992.0
2008-10-14 18:11:00,1.5845,1.5847,1.5825,1.5829,1414999992.0
2008-10-14 18:12:00,1.5828,1.5834,1.5823,1.5829,1414999992.0
2008-10-14 18:13:00,1.5828,1.5842,1.5828,1.5839,1414999992.0
2008-10-14 18:14:00,1.5838,1.5841,1.582,1.582,1414999992.0
2008-10-14 18:15:00,1.5821,1.5827,1.5813,1.5821,1414999992.0
2008-10-14 18:16:00,1.5822,1.5826,1.5814,1.5818,1414999992.0
2008-10-14 18:17:00,1.5817,1.5818,1.5803,1.5805,1414999992.0
2008-10-14 18:18:00,1.5806,1.5816,1.579,1.58,1414999992.0
2008-10-14 18:19:00,1.5801,1.5803,1.5792,1.5794,1414999992.0
2008-10-14 18:20:00,1.5793,1.5796,1.5789,1.5794,1414999992.0
2008-10-14 18:21:00,1.5793,1.5795,1.5786,1.5792,1414999992.0
2008-10-14 18:22:00,1.5791,1.5792,1.5781,1.5786,1414999992.0
2008-10-14 18:23:00,1.5785,1.5808,1.5781,1.5808,1414999992.0
2008-10-14 18:24:00,1.5811,1.5824,1.5808,1.5817,1414999992.0
2008-10-14 18:25:00,1.5816,1.5816,1.5804,1.5811,1414999992.0
2008-10-14 18:26:00,1.581,1.5824,1.581,1.5823,1414999992.0
2008-10-14 18:27:00,1.5824,1.5827,1.582,1.5821,1414999992.0
2008-10-14 18:28:00,1.582,1.582,1.5809,1.5809,1414999992.0
2008-10-14 18:29:00,1.581,1.5818,1.5808,1.5815,1414999992.0
2008-10-14 18:30:00,1.5816,1.5816,1.5808,1.5808,1414999992.0
2008-10-14 18:31:00,1.5807,1.5818,1.5806,1.5812,1414999992.0
2008-10-14 18:32:00,1.581,1.5816,1.5809,1.5813,1414999992.0
2008-10-14 18:33:00,1.5811,1.5819,1.5811,1.5819,1414999992.0
2008-10-14 18:34:00,1.5818,1.5818,1.5811,1.5813,1414999992.0
2008-10-14 18:35:00,1.5812,1.5818,1.5812,1.5817,1414999992.0
2008-10-14 18:36:00,1.5816,1.5825,1.5816,1.5824,1414999992.0
2008-10-14 18:37:00,1.5825,1.5826,1.5812,1.5812,1414999992.0
2008-10-14 18:38:00,1.5811,1.5812,1.5794,1.5795,1414999992.0
2008-10-14 18:39:00,1.5794,1.5798,1.5791,1.5796,1414999992.0
2008-10-14 18:40:00,1.5788,1.5789,1.5778,1.5781,1414999992.0
2008-10-14 18:41:00,1.5782,1.5782,1.5776,1.5776,1414999992.0
2008-10-14 18:42:00,1.5778,1.5779,1.5772,1.5775,1794499999.0
2008-10-14 18:43:00,1.5774,1.5775,1.5772,1.5772,1794499999.0
2008-10-14 18:44:00,1.5771,1.578,1.5771,1.5774,1794499999.0
2008-10-14 18:45:00,1.5775,1.57785,1.5772,1.5772,1794499999.0
2008-10-14 18:46:00,1.5772,1.5772,1.5767,1.5768,1354600004.0
2008-10-14 18:47:00,1.5769,1.5769,1.5763,1.5763,1354600004.0
2008-10-14 18:48:00,1.5764,1.5773,1.5763,1.577,1354600004.0
2008-10-14 18:49:00,1.5769,1.5778,1.5769,1.5775,1354600004.0
2008-10-14 18:50:00,1.5776,1.5777,1.5773,1.5773,1354600004.0
2008-10-14 18:51:00,1.57725,1.5786,1.5772,1.5783,1354600004.0
2008-10-14 18:52:00,1.5783,1.5791,1.5782,1.5791,2051400007.0
2008-10-14 18:53:00,1.579,1.5798,1.5787,1.5793,2051400007.0
2008-10-14 18:54:00,1.5792,1.5794,1.5785,1.5792,2051400007.0
2008-10-14 18:55:00,1.5791,1.5798,1.5787,1.5795,2051400007.0
2008-10-14 18:56:00,1.5794,1.5807,1.5794,1.5797,2051400007.0
2008-10-14 18:57:00,1.57975,1.58,1.57915,1.5792,2051400007.0
2008-10-14 18:58:00,1.5793,1.5793,1.5781,1.5785,2082099984.0
2008-10-14 18:59:00,1.5784,1.5785,1.5778,1.578,2082099984.0
2008-10-14 19:00:00,1.5781,1.5801,1.5777,1.5801,2082099984.0
2008-10-14 19:01:00,1.58,1.58,1.5794,1.5796,2082099984.0
2008-10-14 19:02:00,1.5797,1.5804,1.5797,1.5804,2082099984.0
2008-10-14 19:03:00,1.5803,1.5806,1.5799,1.58,2082099984.0
2008-10-14 19:04:00,1.5799,1.5803,1.5799,1.5803,2082099984.0
2008-10-14 19:05:00,1.5804,1.5822,1.58,1.5822,2082099984.0
2008-10-14 19:06:00,1.5821,1.5822,1.581,1.5812,2082099984.0
2008-10-14 19:07:00,1.5811,1.583,1.581,1.5827,2082099984.0
2008-10-14 19:08:00,1.5825,1.5826,1.5819,1.5823,2082099984.0
2008-10-14 19:09:00,1.5824,1.5826,1.5812,1.5816,2082099984.0
2008-10-14 19:10:00,1.5818,1.5821,1.5813,1.5818,2082099984.0
2008-10-14 19:11:00,1.5819,1.5823,1.5817,1.5821,2082099984.0
2008-10-14 19:12:00,1.5822,1.5826,1.582,1.5822,2082099984.0
2008-10-14 19:13:00,1.5823,1.5825,1.5818,1.5819,2082099984.0
2008-10-14 19:14:00,1.582,1.5833,1.5815,1.583,2082099984.0
2008-10-14 19:15:00,1.5831,1.5842,1.5824,1.583,2082099984.0
2008-10-14 19:16:00,1.5831,1.5834,1.5817,1.5824,2082099984.0
2008-10-14 19:17:00,1.5825,1.583,1.5822,1.5824,2082099984.0
2008-10-14 19:18:00,1.5825,1.5833,1.5822,1.5833,2082099984.0
2008-10-14 19:19:00,1.5832,1.5832,1.5825,1.5825,2082099984.0
2008-10-14 19:20:00,1.5826,1.5835,1.5825,1.5835,2082099984.0
2008-10-14 19:21:00,1.5834,1.5835,1.583,1.5833,2082099984.0
2008-10-14 19:22:00,1.5835,1.584,1.5826,1.5838,2146899984.0
2008-10-14 19:23:00,1.5837,1.585,1.5837,1.5838,2146899984.0
2008-10-14 19:24:00,1.5839,1.5845,1.5833,1.5843,2146899984.0
2008-10-14 19:25:00,1.5842,1.585,1.584,1.5841,2146899984.0
2008-10-14 19:26:00,1.5842,1.5853,1.5842,1.5851,2146899984.0
2008-10-14 19:27:00,1.585,1.5855,1.585,1.5851,2146899984.0
2008-10-14 19:28:00,1.5852,1.5852,1.5837,1.5845,2146899984.0
2008-10-14 19:29:00,1.5844,1.5847,1.5838,1.5847,2146899984.0
2008-10-14 19:30:00,1.5846,1.5849,1.5843,1.5849,2146899984.0
2008-10-14 19:31:00,1.5848,1.5853,1.5848,1.5853,2146899984.0
2008-10-14 19:32:00,1.58515,1.58555,1.58495,1.5855,2146899984.0
2008-10-14 19:33:00,1.5852,1.5854,1.585,1.5853,1884800024.0
2008-10-14 19:34:00,1.5852,1.5852,1.584,1.5844,1884800024.0
2008-10-14 19:35:00,1.5842,1.5844,1.5838,1.5841,1884800024.0
2008-10-14 19:36:00,1.584,1.5841,1.5836,1.5838,1884800024.0
2008-10-14 19:37:00,1.584,1.5843,1.5839,1.5842,1884800024.0
2008-10-14 19:38:00,1.5841,1.5848,1.584,1.5845,1604200001.0
2008-10-14 19:39:00,1.5846,1.5847,1.5843,1.5847,1604200001.0
2008-10-14 19:40:00,1.58485,1.5851,1.5845,1.5851,1604200001.0
2008-10-14 19:41:00,1.5849,1.5851,1.5846,1.5849,686899997.0
2008-10-14 19:42:00,1.5848,1.585,1.5845,1.5847,686899997.0
2008-10-14 19:43:00,1.5846,1.5847,1.58445,1.5845,686899997.0
2008-10-14 19:44:00,1.5842,1.5849,1.5842,1.5846,2121900007.0
2008-10-14 19:45:00,1.5847,1.5848,1.5845,1.5846,2121900007.0
2008-10-14 19:46:00,1.5847,1.5855,1.5847,1.5855,2121900007.0
2008-10-14 19:47:00,1.5856,1.586,1.5854,1.586,2121900007.0
2008-10-14 19:48:00,1.5859,1.5873,1.5859,1.5873,2121900007.0
2008-10-14 19:49:00,1.5872,1.5873,1.5864,1.5865,2121900007.0
2008-10-14 19:50:00,1.5864,1.587,1.586,1.5869,2121900007.0
2008-10-14 19:51:00,1.587,1.5879,1.587,1.587,2121900007.0
2008-10-14 19:52:00,1.5871,1.5871,1.5866,1.5869,2121900007.0
2008-10-14 19:53:00,1.5868,1.5888,1.5867,1.5882,2121900007.0
2008-10-14 19:54:00,1.5883,1.5885,1.5881,1.5883,2121900007.0
2008-10-14 19:55:00,1.5884,1.5884,1.5879,1.5879,2121900007.0
2008-10-14 19:56:00,1.5878,1.5881,1.5876,1.5879,2121900007.0
2008-10-14 19:57:00,1.5878,1.5879,1.5876,1.5878,2121900007.0
2008-10-14 19:58:00,1.5877,1.5878,1.5873,1.5875,2121900007.0
2008-10-14 19:59:00,1.5876,1.5877,1.5875,1.5875,2121900007.0
2008-10-14 20:00:00,1.5875,1.58765,1.5875,1.58765,1339499991.0
2008-10-14 20:01:00,1.5878,1.5878,1.5877,1.5877,1925600001.0
2008-10-14 20:02:00,1.58795,1.588,1.5877,1.5877,1925600001.0
2008-10-14 20:03:00,1.5875,1.5876,1.5865,1.5871,1222699994.0
2008-10-14 20:04:00,1.5872,1.5873,1.586,1.5862,1222699994.0
2008-10-14 20:05:00,1.5863,1.5866,1.5859,1.5866,1222699994.0
2008-10-14 20:06:00,1.58655,1.587,1.58655,1.5867,1222699994.0
2008-10-14 20:07:00,1.5868,1.5874,1.5866,1.5874,1639500004.0
2008-10-14 20:08:00,1.5875,1.5875,1.5872,1.5874,1843399993.0
2008-10-14 20:09:00,1.5873,1.5873,1.5866,1.5872,1843399993.0
2008-10-14 20:10:00,1.5871,1.5874,1.5866,1.5866,1843399993.0
2008-10-14 20:11:00,1.5865,1.587,1.5861,1.5867,1843399993.0
2008-10-14 20:12:00,1.5866,1.5866,1.586,1.5862,1843399993.0
2008-10-14 20:13:00,1.586,1.5861,1.5859,1.5861,1843399993.0
2008-10-14 20:14:00,1.5862,1.5864,1.5858,1.586,1843399993.0
2008-10-14 20:15:00,1.5862,1.5864,1.5857,1.5859,1843399993.0
2008-10-14 20:16:00,1.5858,1.5869,1.5854,1.5867,1843399993.0
2008-10-14 20:17:00,1.5866,1.5868,1.586,1.5865,1843399993.0
2008-10-14 20:18:00,1.5864,1.5867,1.5856,1.5864,1843399993.0
2008-10-14 20:19:00,1.5865,1.5868,1.5863,1.5864,1843399993.0
2008-10-14 20:20:00,1.5865,1.5867,1.5857,1.5865,1843399993.0
2008-10-14 20:21:00,1.5864,1.5885,1.5864,1.5885,1843399993.0
2008-10-14 20:22:00,1.5886,1.5888,1.5874,1.5877,1843399993.0
2008-10-14 20:23:00,1.5878,1.5881,1.5872,1.5873,1843399993.0
2008-10-14 20:24:00,1.5874,1.5876,1.5869,1.5872,1843399993.0
2008-10-14 20:25:00,1.5873,1.5875,1.587,1.587,1843399993.0
2008-10-14 20:26:00,1.5869,1.5873,1.5869,1.587,1843399993.0
2008-10-14 20:27:00,1.5871,1.5878,1.5871,1.5877,1843399993.0
2008-10-14 20:28:00,1.5878,1.5886,1.5876,1.5885,1843399993.0
2008-10-14 20:29:00,1.5882,1.5886,1.5872,1.5874,1843399993.0
2008-10-14 20:30:00,1.5875,1.5875,1.5862,1.5865,1843399993.0
2008-10-14 20:31:00,1.5866,1.5867,1.5864,1.5867,1843399993.0
2008-10-14 20:32:00,1.5866,1.587,1.5863,1.5863,1843399993.0
2008-10-14 20:33:00,1.5864,1.5864,1.586,1.5862,1843399993.0
2008-10-14 20:34:00,1.5863,1.5863,1.5856,1.5859,1843399993.0
2008-10-14 20:35:00,1.58605,1.58615,1.5856,1.58575,1843399993.0
2008-10-14 20:36:00,1.5858,1.58595,1.5856,1.5856,1954100001.0
2008-10-14 20:37:00,1.5855,1.5857,1.5854,1.5854,1415199997.0
2008-10-14 20:38:00,1.5855,1.5857,1.5851,1.5854,1415199997.0
2008-10-14 20:39:00,1.58565,1.5858,1.5856,1.58565,1415199997.0
2008-10-14 20:40:00,1.58565,1.58565,1.58515,1.58525,1116899988.0
2008-10-14 20:41:00,1.585,1.5851,1.5838,1.5838,1869200002.0
2008-10-14 20:42:00,1.5839,1.5844,1.5835,1.5838,1869200002.0
2008-10-14 20:43:00,1.5837,1.5837,1.5833,1.5834,1869200002.0
2008-10-14 20:44:00,1.5833,1.584,1.5833,1.5837,1869200002.0
2008-10-14 20:45:00,1.5838,1.5838,1.5832,1.5834,1869200002.0
2008-10-14 20:46:00,1.5833,1.5833,1.5826,1.583,1869200002.0
2008-10-14 20:47:00,1.5831,1.5838,1.583,1.5837,1869200002.0
2008-10-14 20:48:00,1.5836,1.5838,1.5835,1.5837,1869200002.0
2008-10-14 20:49:00,1.5836,1.5839,1.5836,1.5838,1869200002.0
2008-10-14 20:50:00,1.584,1.58465,1.5838,1.5844,1869200002.0
2008-10-14 20:51:00,1.5844,1.5844,1.58375,1.58375,1303600001.0
2008-10-14 20:52:00,1.5838,1.5839,1.5836,1.5838,1747999995.0
2008-10-14 20:53:00,1.5837,1.5841,1.583,1.5832,1747999995.0
2008-10-14 20:54:00,1.5831,1.5845,1.5831,1.5844,1747999995.0
2008-10-14 20:55:00,1.5845,1.585,1.5837,1.5849,1747999995.0
2008-10-14 20:56:00,1.585,1.5854,1.5837,1.5841,1747999995.0
2008-10-14 20:57:00,1.5842,1.585,1.5835,1.5837,1747999995.0
2008-10-14 20:58:00,1.5836,1.584,1.5827,1.5838,1747999995.0
2008-10-14 20:59:00,1.5839,1.5852,1.5838,1.5851,1747999995.0
2008-10-14 21:00:00,1.585,1.585,1.5835,1.5838,1747999995.0
2008-10-14 21:01:00,1.5837,1.5843,1.5837,1.5843,1747999995.0
2008-10-14 21:02:00,1.5842,1.5847,1.584,1.5843,1747999995.0
2008-10-14 21:03:00,1.5842,1.5844,1.5839,1.5841,1747999995.0
2008-10-14 21:04:00,1.5842,1.5845,1.584,1.5841,1747999995.0
2008-10-14 21:05:00,1.5842,1.5844,1.5839,1.5843,1747999995.0
2008-10-14 21:06:00,1.5844,1.5846,1.584,1.5841,1747999995.0
2008-10-14 21:07:00,1.584,1.5843,1.5839,1.5843,1747999995.0
2008-10-14 21:08:00,1.5842,1.5842,1.5839,1.5841,1747999995.0
2008-10-14 21:09:00,1.584,1.5845,1.5838,1.584,1747999995.0
2008-10-14 21:10:00,1.5841,1.5844,1.5839,1.5844,1747999995.0
2008-10-14 21:11:00,1.5845,1.58455,1.58415,1.58445,1747999995.0
2008-10-14 21:12:00,1.5842,1.5848,1.5842,1.5847,1959500011.0
2008-10-14 21:13:00,1.5849,1.5854,1.5848,1.5854,1959500011.0
2008-10-14 21:14:00,1.5855,1.5856,1.5851,1.5856,1959500011.0
2008-10-14 21:15:00,1.5854,1.5857,1.5851,1.5854,1959500011.0
2008-10-14 21:16:00,1.5855,1.5857,1.5852,1.5856,1959500011.0
2008-10-14 21:17:00,1.5855,1.5856,1.5852,1.5856,1959500011.0
2008-10-14 21:18:00,1.5856,1.586,1.5855,1.586,1959500011.0
2008-10-14 21:19:00,1.586,1.58645,1.58585,1.5863,1834500004.0
2008-10-14 21:20:00,1.586,1.5862,1.5858,1.5859,2030799989.0
2008-10-14 21:21:00,1.5857,1.5866,1.5856,1.5865,2030799989.0
2008-10-14 21:22:00,1.5866,1.5866,1.5863,1.5864,2030799989.0
2008-10-14 21:23:00,1.5863,1.5865,1.586,1.586,2030799989.0
2008-10-14 21:24:00,1.5861,1.5866,1.5859,1.5866,2030799989.0
2008-10-14 21:25:00,1.5867,1.5869,1.5864,1.5865,2030799989.0
2008-10-14 21:26:00,1.5866,1.587,1.5859,1.586,2030799989.0
2008-10-14 21:27:00,1.5861,1.5867,1.5858,1.5864,2030799989.0
2008-10-14 21:28:00,1.5863,1.5869,1.5862,1.5867,2030799989.0
2008-10-14 21:29:00,1.5868,1.5872,1.5866,1.5872,2030799989.0
2008-10-14 21:30:00,1.58735,1.5882,1.5873,1.58805,2030799989.0
2008-10-14 21:31:00,1.5879,1.5879,1.587,1.5871,1969400014.0
2008-10-14 21:32:00,1.587,1.5878,1.5866,1.5878,1969400014.0
2008-10-14 21:33:00,1.58805,1.5883,1.5877,1.5881,1969400014.0
2008-10-14 21:34:00,1.5878,1.5881,1.5876,1.5878,1509199993.0
2008-10-14 21:35:00,1.5878,1.5882,1.5878,1.5878,1509199993.0
2008-10-14 21:36:00,1.5878,1.5882,1.5878,1.58795,1778300007.0
2008-10-14 21:37:00,1.588,1.5881,1.5871,1.5875,1377599991.0
2008-10-14 21:38:00,1.58755,1.58755,1.5871,1.5871,1377599991.0
2008-10-14 21:39:00,1.5867,1.5874,1.5866,1.5866,516500005.0
2008-10-14 21:40:00,1.5867,1.5869,1.5864,1.5867,516500005.0
2008-10-14 21:41:00,1.5871,1.5871,1.5871,1.5871,516500005.0
2008-10-14 21:42:00,1.5867,1.5871,1.5861,1.5864,1595700025.0
2008-10-14 21:43:00,1.5865,1.5866,1.5861,1.5861,1595700025.0
2008-10-14 21:44:00,1.5864,1.58655,1.5862,1.58655,1595700025.0
2008-10-14 21:45:00,1.58655,1.5867,1.5863,1.5863,1477100004.0
2008-10-14 21:46:00,1.5863,1.58655,1.5863,1.58635,1686700000.0
2008-10-14 21:47:00,1.5864,1.5868,1.5863,1.5863,1900400003.0
2008-10-14 21:48:00,1.5863,1.5863,1.5863,1.5863,757300009.0
2008-10-14 21:49:00,1.586,1.5864,1.5856,1.5856,818799999.0
2008-10-14 21:50:00,1.586,1.5862,1.5855,1.58585,818799999.0
2008-10-14 21:51:00,1.58595,1.5864,1.58555,1.5864,945799990.0
2008-10-14 21:52:00,1.5863,1.5864,1.5855,1.5858,1414799995.0
2008-10-14 21:53:00,1.58575,1.5858,1.58555,1.58575,1414799995.0
2008-10-14 21:54:00,1.5857,1.586,1.58565,1.586,1675399990.0
2008-10-14 21:55:00,1.5859,1.5869,1.5859,1.5868,1360799994.0
2008-10-14 21:56:00,1.5867,1.587,1.5866,1.5869,1360799994.0
2008-10-14 21:57:00,1.58685,1.58685,1.5865,1.5865,1360799994.0
2008-10-14 21:58:00,1.5865,1.5865,1.5855,1.58575,2013900009.0
2008-10-14 21:59:00,1.5856,1.58595,1.5853,1.58555,1837099997.0
2008-10-14 22:00:00,1.5856,1.5866,1.5853,1.5866,572300004.0
2008-10-14 22:01:00,1.5866,1.5868,1.5865,1.58655,572300004.0
2008-10-14 22:02:00,1.5864,1.58655,1.5864,1.5864,698899995.0
2008-10-14 22:03:00,1.5864,1.58655,1.5864,1.58655,463599997.0
2008-10-14 22:04:00,1.5864,1.5865,1.5864,1.5865,759099995.0
2008-10-14 22:05:00,1.5865,1.5869,1.5864,1.5869,1882300001.0
2008-10-14 22:06:00,1.5868,1.5869,1.5867,1.5868,1069800004.0
2008-10-14 22:07:00,1.5869,1.587,1.5859,1.586,1986900009.0
2008-10-14 22:08:00,1.5859,1.5859,1.5855,1.5857,1986900009.0
2008-10-14 22:09:00,1.5858,1.5858,1.58535,1.5856,1986900009.0
2008-10-14 22:10:00,1.5856,1.5857,1.5851,1.5854,1400999996.0
2008-10-14 22:11:00,1.5858,1.5858,1.5854,1.5858,1400999996.0
2008-10-14 22:12:00,1.58595,1.5866,1.58585,1.5866,1728999995.0
2008-10-14 22:13:00,1.5866,1.587,1.5864,1.5864,1359199998.0
2008-10-14 22:14:00,1.5864,1.58665,1.58635,1.5865,789799992.0
2008-10-14 22:15:00,1.5865,1.58695,1.5861,1.58695,2022599998.0
2008-10-14 22:16:00,1.58675,1.5869,1.58655,1.5867,1691099997.0
2008-10-14 22:17:00,1.5866,1.58665,1.5865,1.5866,904699997.0
2008-10-14 22:18:00,1.58665,1.5873,1.58665,1.58725,2126600004.0
2008-10-14 22:19:00,1.5872,1.5874,1.5865,1.587,2072299996.0
2008-10-14 22:20:00,1.5871,1.5871,1.5862,1.5868,2072299996.0
2008-10-14 22:21:00,1.587,1.5874,1.5868,1.5868,2072299996.0
2008-10-14 22:22:00,1.5868,1.5868,1.5868,1.5868,225199996.0
2008-10-14 22:23:00,1.5868,1.5868,1.5868,1.5868,555899997.0
2008-10-14 22:24:00,1.5869,1.58695,1.5868,1.5868,1197299987.0
2008-10-14 22:25:00,1.5863,1.5866,1.5861,1.5862,818699988.0
2008-10-14 22:26:00,1.58615,1.5864,1.586,1.586,818699988.0
2008-10-14 22:27:00,1.58625,1.5869,1.58605,1.5869,1982599979.0
2008-10-14 22:28:00,1.58665,1.5873,1.5866,1.58715,1242200002.0
2008-10-14 22:29:00,1.58695,1.58695,1.5861,1.5861,1164499995.0
2008-10-14 22:30:00,1.5861,1.58645,1.58605,1.58605,1864299999.0
2008-10-14 22:31:00,1.5861,1.58655,1.5861,1.58655,944400002.0
2008-10-14 22:32:00,1.5864,1.5867,1.586,1.586,1237200002.0
2008-10-14 22:33:00,1.58605,1.58665,1.586,1.5864,1759700008.0
2008-10-14 22:34:00,1.58625,1.5868,1.58625,1.58675,1255499989.0
2008-10-14 22:35:00,1.5868,1.5872,1.5864,1.5864,832799994.0
2008-10-14 22:36:00,1.58655,1.58655,1.5864,1.5865,910999993.0
2008-10-14 22:37:00,1.587,1.58735,1.5866,1.58725,1371400002.0
2008-10-14 22:38:00,1.58725,1.58805,1.58725,1.5875,938499997.0
2008-10-14 22:39:00,1.5875,1.5875,1.5875,1.5875,1092099985.0
2008-10-14 22:40:00,1.5875,1.5875,1.5864,1.5869,1781999999.0
2008-10-14 22:41:00,1.5867,1.5867,1.5864,1.5864,1029700001.0
2008-10-14 22:42:00,1.5864,1.5864,1.5864,1.5864,929700005.0
2008-10-14 22:43:00,1.5864,1.5864,1.58525,1.58525,815099993.0
2008-10-14 22:44:00,1.58525,1.5853,1.585,1.58525,1119199985.0
2008-10-14 22:45:00,1.5851,1.5851,1.5832,1.5834,1916200003.0
2008-10-14 22:46:00,1.58345,1.5838,1.5831,1.58315,1916200003.0
2008-10-14 22:47:00,1.5834,1.5834,1.5823,1.5824,621700005.0
2008-10-14 22:48:00,1.5831,1.58315,1.5831,1.5831,621700005.0
2008-10-14 22:49:00,1.5828,1.5828,1.5823,1.5827,971000000.0
2008-10-14 22:50:00,1.5831,1.58345,1.5831,1.5831,971000000.0
2008-10-14 22:51:00,1.5831,1.58395,1.5831,1.5834,1835899990.0
2008-10-14 22:52:00,1.5834,1.5835,1.5834,1.5834,1076100004.0
2008-10-14 22:53:00,1.5834,1.58355,1.5834,1.5834,932800004.0
2008-10-14 22:54:00,1.5834,1.5834,1.5833,1.5834,939199996.0
2008-10-14 22:55:00,1.5833,1.5834,1.5831,1.5834,1616500025.0
2008-10-14 22:56:00,1.5834,1.5834,1.58185,1.5831,1341499986.0
2008-10-14 22:57:00,1.58355,1.58355,1.5831,1.5831,683899999.0
2008-10-14 22:58:00,1.5833,1.5837,1.5831,1.5837,124800000.0
2008-10-14 22:59:00,1.5836,1.5837,1.5828,1.5828,124800000.0
2008-10-14 23:00:00,1.5826,1.5829,1.5821,1.5825,124800000.0
2008-10-14 23:01:00,1.5823,1.5827,1.5817,1.5817,30800000.0
2008-10-14 23:02:00,1.5816,1.5818,1.5811,1.5811,72800000.0
2008-10-14 23:03:00,1.5813,1.58265,1.5811,1.58265,78600000.0
2008-10-14 23:04:00,1.58265,1.58265,1.58265,1.58265,127500000.0
2008-10-14 23:05:00,1.58265,1.58265,1.5812,1.5821,515999994.0
2008-10-14 23:06:00,1.58205,1.5823,1.5816,1.5822,268899996.0
2008-10-14 23:07:00,1.58195,1.5827,1.5815,1.5819,693999986.0
2008-10-14 23:08:00,1.58185,1.582,1.58165,1.582,1506100002.0
2008-10-14 23:09:00,1.58185,1.5819,1.5817,1.5818,759299995.0
2008-10-14 23:10:00,1.5818,1.5819,1.5817,1.58185,1608699982.0
2008-10-14 23:11:00,1.5818,1.5824,1.5818,1.5823,1177700003.0
2008-10-14 23:12:00,1.5821,1.5823,1.582,1.5822,1177700003.0
2008-10-14 23:13:00,1.5824,1.5824,1.5823,1.5824,631100006.0
2008-10-14 23:14:00,1.5823,1.58255,1.58215,1.58235,1844099997.0
2008-10-14 23:15:00,1.58235,1.5826,1.58235,1.5826,149599999.0
2008-10-14 23:16:00,1.5827,1.583,1.5824,1.5829,1704899990.0
2008-10-14 23:17:00,1.5826,1.5831,1.5825,1.5829,453099996.0
2008-10-14 23:18:00,1.5831,1.5833,1.5831,1.5833,453099996.0
2008-10-14 23:19:00,1.5831,1.5832,1.583,1.58305,1492400003.0
2008-10-14 23:20:00,1.583,1.58365,1.5825,1.5825,1752400002.0
2008-10-14 23:21:00,1.58295,1.583,1.5825,1.5826,1063199998.0
2008-10-14 23:22:00,1.5826,1.58285,1.5825,1.5826,1340699990.0
2008-10-14 23:23:00,1.5826,1.5826,1.5826,1.5826,251799999.0
2008-10-14 23:24:00,1.5826,1.5826,1.5826,1.5826,318099998.0
2008-10-14 23:25:00,1.5826,1.5826,1.5826,1.5826,458099998.0
2008-10-14 23:26:00,1.5826,1.5826,1.5826,1.5826,621799999.0
2008-10-14 23:27:00,1.5826,1.5826,1.5825,1.5825,183500000.0
2008-10-14 23:28:00,1.5825,1.5826,1.5825,1.5826,583099993.0
2008-10-14 23:29:00,1.5826,1.5826,1.5825,1.5825,578499994.0
2008-10-14 23:30:00,1.5825,1.5826,1.58095,1.5825,1034499997.0
2008-10-14 23:31:00,1.5825,1.5825,1.58125,1.5825,787400000.0
2008-10-14 23:32:00,1.5825,1.5825,1.5825,1.5825,370900006.0
2008-10-14 23:33:00,1.5825,1.5828,1.5825,1.5828,888199997.0
2008-10-14 23:34:00,1.5826,1.5828,1.5825,1.5828,1419399996.0
2008-10-14 23:35:00,1.5828,1.5829,1.5828,1.5828,377800008.0
2008-10-14 23:36:00,1.5829,1.5829,1.5827,1.5827,122199996.0
2008-10-14 23:37:00,1.5828,1.5836,1.5828,1.5836,911699996.0
2008-10-14 23:38:00,1.5833,1.5835,1.5832,1.5835,1118999986.0
2008-10-14 23:39:00,1.5837,1.584,1.5837,1.58395,1319699983.0
2008-10-14 23:40:00,1.5839,1.5841,1.5835,1.584,1044599992.0
2008-10-14 23:41:00,1.58415,1.58425,1.5839,1.5839,1044599992.0
2008-10-14 23:42:00,1.5839,1.584,1.5834,1.5838,1330999999.0
2008-10-14 23:43:00,1.58385,1.58385,1.5834,1.5836,574099999.0
2008-10-14 23:44:00,1.5834,1.5837,1.5833,1.5836,468099998.0
2008-10-14 23:45:00,1.58375,1.58375,1.5834,1.5834,468099998.0
2008-10-14 23:46:00,1.5834,1.5839,1.5825,1.5829,1850100012.0
2008-10-14 23:47:00,1.5829,1.5829,1.5829,1.5829,82900002.0
2008-10-14 23:48:00,1.5829,1.5829,1.5829,1.5829,676200005.0
2008-10-14 23:49:00,1.5829,1.5829,1.5829,1.5829,583500001.0
2008-10-14 23:50:00,1.5829,1.5829,1.5829,1.5829,391300012.0
2008-10-14 23:51:00,1.5829,1.5829,1.5829,1.5829,971600026.0
2008-10-14 23:52:00,1.5829,1.5829,1.5829,1.5829,186199997.0
2008-10-14 23:53:00,1.5829,1.5829,1.5825,1.5825,1412999967.0
2008-10-14 23:54:00,1.5825,1.5825,1.5825,1.5825,655399997.0
2008-10-14 23:55:00,1.5825,1.5825,1.5825,1.5825,949200013.0
2008-10-14 23:56:00,1.5825,1.5825,1.5817,1.5817,318699996.0
2008-10-14 23:57:00,1.5816,1.5819,1.5816,1.5818,256400002.0
2008-10-14 23:58:00,1.5825,1.5825,1.5825,1.5825,256400002.0
2008-10-14 23:59:00,1.5819,1.5819,1.5807,1.581,802499999.0
2008-10-15 00:00:00,1.5817,1.5817,1.5814,1.5817,802499999.0
2008-10-15 00:01:00,1.5817,1.5817,1.5817,1.5817,728800004.0
2008-10-15 00:02:00,1.5817,1.5817,1.5817,1.5817,527000000.0
2008-10-15 00:03:00,1.5817,1.58195,1.5817,1.58195,2022499983.0
2008-10-15 00:04:00,1.58195,1.58205,1.5817,1.5817,1568299980.0
2008-10-15 00:05:00,1.5817,1.5818,1.5817,1.58175,1201300003.0
2008-10-15 00:06:00,1.5818,1.5824,1.5818,1.5822,1261499996.0
2008-10-15 00:07:00,1.5821,1.58275,1.5821,1.5825,1261499996.0
2008-10-15 00:08:00,1.5828,1.5841,1.582,1.584,1600600000.0
2008-10-15 00:09:00,1.58415,1.5843,1.5839,1.58395,1600600000.0
2008-10-15 00:10:00,1.58395,1.5843,1.5839,1.5843,880200001.0
2008-10-15 00:11:00,1.58425,1.5844,1.5839,1.5839,423900002.0
2008-10-15 00:12:00,1.584,1.58405,1.5839,1.5839,503899994.0
2008-10-15 00:13:00,1.5839,1.58435,1.5839,1.58415,1409000005.0
2008-10-15 00:14:00,1.58425,1.5843,1.58395,1.58395,964299996.0
2008-10-15 00:15:00,1.5839,1.58395,1.5839,1.58395,810999992.0
2008-10-15 00:16:00,1.584,1.58405,1.5839,1.58395,2011600012.0
2008-10-15 00:17:00,1.58395,1.58405,1.5839,1.5839,1168199987.0
2008-10-15 00:18:00,1.5838,1.5839,1.583,1.5832,778400000.0
2008-10-15 00:19:00,1.5831,1.5831,1.5829,1.58295,778400000.0
2008-10-15 00:20:00,1.58315,1.58315,1.58295,1.58295,311800003.0
2008-10-15 00:21:00,1.58295,1.583,1.58295,1.58295,155700001.0
2008-10-15 00:22:00,1.58295,1.58295,1.58225,1.58265,1296400006.0
2008-10-15 00:23:00,1.58265,1.58285,1.5826,1.5826,697299991.0
2008-10-15 00:24:00,1.5826,1.5827,1.5822,1.5822,2017799980.0
2008-10-15 00:25:00,1.5826,1.5829,1.5822,1.5823,1592399990.0
2008-10-15 00:26:00,1.5823,1.58315,1.5822,1.58315,1592399990.0
2008-10-15 00:27:00,1.58305,1.58315,1.5827,1.5827,1633599997.0
2008-10-15 00:28:00,1.5827,1.5827,1.5827,1.5827,1106800002.0
2008-10-15 00:29:00,1.5826,1.5833,1.5824,1.5831,1935400021.0
2008-10-15 00:30:00,1.5827,1.5827,1.5827,1.5827,1935400021.0
2008-10-15 00:31:00,1.5827,1.5827,1.5827,1.5827,1200200018.0
2008-10-15 00:32:00,1.5827,1.5827,1.5827,1.5827,844799993.0
2008-10-15 00:33:00,1.5827,1.5827,1.5827,1.5827,963300002.0
2008-10-15 00:34:00,1.5827,1.5827,1.5827,1.5827,1284299996.0
2008-10-15 00:35:00,1.5821,1.5823,1.5814,1.582,1227200005.0
2008-10-15 00:36:00,1.5815,1.582,1.58145,1.5815,1227200005.0
2008-10-15 00:37:00,1.5815,1.5815,1.5814,1.5814,119000004.0
2008-10-15 00:38:00,1.5815,1.5815,1.5812,1.5815,782399993.0
2008-10-15 00:39:00,1.5816,1.58195,1.5813,1.5819,808399997.0
2008-10-15 00:40:00,1.5819,1.58225,1.58185,1.5821,720900007.0
2008-10-15 00:41:00,1.5821,1.5821,1.5819,1.5819,117599998.0
2008-10-15 00:42:00,1.582,1.5826,1.582,1.5823,824800002.0
2008-10-15 00:43:00,1.5823,1.5823,1.5819,1.5819,911799992.0
2008-10-15 00:44:00,1.5819,1.582,1.5819,1.58195,1452799984.0
2008-10-15 00:45:00,1.5819,1.5819,1.5819,1.5819,96000000.0
2008-10-15 00:46:00,1.582,1.58205,1.582,1.58205,199000000.0
2008-10-15 00:47:00,1.5821,1.5821,1.5821,1.5821,91699997.0
2008-10-15 00:48:00,1.58225,1.58225,1.58225,1.58225,183000000.0
2008-10-15 00:49:00,1.58225,1.58225,1.5818,1.5819,944400001.0
2008-10-15 00:50:00,1.5819,1.58195,1.5817,1.5817,1029500014.0
2008-10-15 00:51:00,1.58175,1.58225,1.58175,1.58205,879099988.0
2008-10-15 00:52:00,1.58235,1.5832,1.5821,1.5823,1426300008.0
2008-10-15 00:53:00,1.5826,1.58435,1.5823,1.58435,1183000002.0
2008-10-15 00:54:00,1.5845,1.5848,1.5833,1.5834,362899997.0
2008-10-15 00:55:00,1.5837,1.5837,1.5837,1.5837,362899997.0
2008-10-15 00:56:00,1.5837,1.5837,1.5837,1.5837,426100006.0
2008-10-15 00:57:00,1.5837,1.5837,1.5837,1.5837,867400005.0
2008-10-15 00:58:00,1.5827,1.58295,1.58265,1.5829,894000003.0
2008-10-15 00:59:00,1.583,1.583,1.5824,1.5825,1384099990.0
2008-10-15 01:00:00,1.5825,1.58255,1.5825,1.5825,1384099990.0
2008-10-15 01:01:00,1.58255,1.58255,1.5825,1.58255,615200005.0
2008-10-15 01:02:00,1.5825,1.5825,1.5825,1.5825,449400001.0
2008-10-15 01:03:00,1.5825,1.5825,1.5825,1.5825,466099998.0
2008-10-15 01:04:00,1.5821,1.5822,1.5799,1.58,1473500002.0
2008-10-15 01:05:00,1.5799,1.5807,1.5794,1.5803,1473500002.0
2008-10-15 01:06:00,1.5802,1.5811,1.58,1.5803,1473500002.0
2008-10-15 01:07:00,1.5809,1.5809,1.5809,1.5809,1473500002.0
2008-10-15 01:08:00,1.5803,1.5803,1.5793,1.5794,2130399997.0
2008-10-15 01:09:00,1.57965,1.58005,1.5795,1.58,2130399997.0
2008-10-15 01:10:00,1.58,1.5804,1.5799,1.5799,1629800004.0
2008-10-15 01:11:00,1.5802,1.5807,1.5801,1.5805,817700001.0
2008-10-15 01:12:00,1.58025,1.58115,1.5802,1.5808,817700001.0
2008-10-15 01:13:00,1.58095,1.58095,1.5808,1.5808,199200001.0
2008-10-15 01:14:00,1.58085,1.58095,1.5808,1.5808,702899997.0
2008-10-15 01:15:00,1.5808,1.5808,1.5808,1.5808,129500000.0
2008-10-15 01:16:00,1.5809,1.58095,1.5808,1.58095,764800004.0
2008-10-15 01:17:00,1.5808,1.5812,1.5808,1.58085,1745299990.0
2008-10-15 01:18:00,1.5814,1.5817,1.5807,1.581,1513499986.0
2008-10-15 01:19:00,1.5809,1.58155,1.5809,1.58125,1513499986.0
2008-10-15 01:20:00,1.58125,1.58125,1.5812,1.5812,1306799996.0
2008-10-15 01:21:00,1.5812,1.5812,1.5809,1.5809,2105700012.0
2008-10-15 01:22:00,1.5809,1.5812,1.5796,1.5798,1396500010.0
2008-10-15 01:23:00,1.58,1.5811,1.58,1.5807,1481700010.0
2008-10-15 01:24:00,1.5807,1.5807,1.5807,1.5807,260000000.0
2008-10-15 01:25:00,1.5807,1.5807,1.5803,1.5805,2106499974.0
2008-10-15 01:26:00,1.5805,1.5807,1.5805,1.5807,879800020.0
2008-10-15 01:27:00,1.5807,1.5807,1.5807,1.5807,763700001.0
2008-10-15 01:28:00,1.581,1.5813,1.5803,1.5811,2092800044.0
2008-10-15 01:29:00,1.581,1.581,1.5794,1.5796,2092800044.0
2008-10-15 01:30:00,1.5806,1.5807,1.5802,1.5807,2092800044.0
2008-10-15 01:31:00,1.5807,1.58085,1.5806,1.5806,918599994.0
2008-10-15 01:32:00,1.5798,1.5799,1.5788,1.5792,964799996.0
2008-10-15 01:33:00,1.5791,1.5791,1.579,1.579,964799996.0
2008-10-15 01:34:00,1.579,1.579,1.579,1.579,890899994.0
2008-10-15 01:35:00,1.579,1.579,1.579,1.579,2040900054.0
2008-10-15 01:36:00,1.579,1.579,1.579,1.579,615500014.0
2008-10-15 01:37:00,1.579,1.579,1.579,1.579,97500000.0
2008-10-15 01:38:00,1.579,1.579,1.579,1.579,1175399993.0
2008-10-15 01:39:00,1.579,1.579,1.579,1.579,1641100000.0
2008-10-15 01:40:00,1.579,1.579,1.579,1.579,1026799982.0
2008-10-15 01:41:00,1.5787,1.579,1.578,1.5782,1396799985.0
2008-10-15 01:42:00,1.5781,1.5785,1.578,1.578,1396799985.0
2008-10-15 01:43:00,1.579,1.579,1.579,1.579,1396799985.0
2008-10-15 01:44:00,1.579,1.57915,1.579,1.5791,999000003.0
2008-10-15 01:45:00,1.5791,1.5791,1.579,1.579,1173399997.0
2008-10-15 01:46:00,1.5789,1.579,1.5787,1.5788,1103700006.0
2008-10-15 01:47:00,1.579,1.5793,1.579,1.5793,1103700006.0
2008-10-15 01:48:00,1.5793,1.5802,1.5793,1.5802,1796199983.0
2008-10-15 01:49:00,1.5801,1.5805,1.58,1.5803,1476499984.0
2008-10-15 01:50:00,1.5804,1.5811,1.5803,1.5805,1476499984.0
2008-10-15 01:51:00,1.5804,1.5808,1.5803,1.5805,1476499984.0
2008-10-15 01:52:00,1.58035,1.5812,1.58025,1.581,1476499984.0
2008-10-15 01:53:00,1.581,1.5817,1.581,1.5815,1354399988.0
2008-10-15 01:54:00,1.5814,1.5814,1.5809,1.5809,1354399988.0
2008-10-15 01:55:00,1.5809,1.5809,1.5809,1.5809,886199997.0
2008-10-15 01:56:00,1.5811,1.5812,1.5804,1.5805,1698199990.0
2008-10-15 01:57:00,1.5804,1.5807,1.5797,1.5805,1698199990.0
2008-10-15 01:58:00,1.5804,1.5808,1.5802,1.5803,1698199990.0
2008-10-15 01:59:00,1.5802,1.5803,1.5795,1.58,1698199990.0
2008-10-15 02:00:00,1.5801,1.5802,1.5794,1.5795,1698199990.0
2008-10-15 02:01:00,1.5796,1.5797,1.5791,1.5792,1698199990.0
2008-10-15 02:02:00,1.5793,1.5793,1.5779,1.5788,1698199990.0
2008-10-15 02:03:00,1.5787,1.5795,1.5786,1.5793,1698199990.0
2008-10-15 02:04:00,1.5792,1.58,1.5788,1.5788,1698199990.0
2008-10-15 02:05:00,1.5789,1.5805,1.5788,1.5801,1698199990.0
2008-10-15 02:06:00,1.58,1.5811,1.5797,1.5811,1698199990.0
2008-10-15 02:07:00,1.5811,1.5813,1.58075,1.5811,1698199990.0
2008-10-15 02:08:00,1.581,1.5814,1.5806,1.5809,2022700028.0
2008-10-15 02:09:00,1.5808,1.5809,1.5801,1.5804,2022700028.0
2008-10-15 02:10:00,1.5803,1.5822,1.5802,1.5822,2022700028.0
2008-10-15 02:11:00,1.58225,1.5826,1.5814,1.58155,2022700028.0
2008-10-15 02:12:00,1.58165,1.5824,1.58155,1.58205,1228599985.0
2008-10-15 02:13:00,1.5821,1.5822,1.58165,1.5822,721700001.0
2008-10-15 02:14:00,1.5824,1.58245,1.5818,1.5819,1648799996.0
2008-10-15 02:15:00,1.58185,1.5828,1.58185,1.58265,1278700012.0
2008-10-15 02:16:00,1.58235,1.58235,1.5821,1.5821,811300007.0
2008-10-15 02:17:00,1.58245,1.58355,1.5824,1.58295,1460600006.0
2008-10-15 02:18:00,1.58315,1.58315,1.5823,1.5827,1596900007.0
2008-10-15 02:19:00,1.58265,1.583,1.5826,1.58275,1410100011.0
2008-10-15 02:20:00,1.5829,1.5832,1.5826,1.583,2137300014.0
2008-10-15 02:21:00,1.5831,1.58345,1.5831,1.58325,2137300014.0
2008-10-15 02:22:00,1.58335,1.58335,1.5831,1.5831,1315600007.0
2008-10-15 02:23:00,1.5831,1.5831,1.5831,1.5831,1232299999.0
2008-10-15 02:24:00,1.5827,1.5827,1.5814,1.582,1630700006.0
2008-10-15 02:25:00,1.5819,1.58265,1.5819,1.5822,1630700006.0
2008-10-15 02:26:00,1.5826,1.5837,1.5826,1.5835,1599899996.0
2008-10-15 02:27:00,1.58325,1.5836,1.58305,1.5836,1599899996.0
2008-10-15 02:28:00,1.5835,1.584,1.5827,1.583,2105899986.0
2008-10-15 02:29:00,1.5832,1.5832,1.5832,1.5832,2105899986.0
2008-10-15 02:30:00,1.5832,1.5832,1.58205,1.5821,1553400012.0
2008-10-15 02:31:00,1.58205,1.5826,1.58205,1.5824,1453599999.0
2008-10-15 02:32:00,1.5823,1.5824,1.5816,1.582,1318899997.0
2008-10-15 02:33:00,1.58215,1.58255,1.582,1.5824,1318899997.0
2008-10-15 02:34:00,1.5823,1.583,1.58215,1.58295,1714800015.0
2008-10-15 02:35:00,1.58285,1.583,1.5826,1.5826,867499999.0
2008-10-15 02:36:00,1.58265,1.583,1.5821,1.5822,1468100017.0
2008-10-15 02:37:00,1.58215,1.5824,1.5821,1.5822,1666300008.0
2008-10-15 02:38:00,1.58225,1.5827,1.58225,1.5824,1409399993.0
2008-10-15 02:39:00,1.5824,1.58245,1.5822,1.5822,1495400019.0
2008-10-15 02:40:00,1.5822,1.5822,1.5822,1.5822,837900000.0
2008-10-15 02:41:00,1.582,1.5822,1.5812,1.5817,2077800006.0
2008-10-15 02:42:00,1.5822,1.5822,1.5819,1.5822,2077800006.0
2008-10-15 02:43:00,1.5822,1.5822,1.5822,1.5822,1221099998.0
2008-10-15 02:44:00,1.5822,1.5822,1.5819,1.5822,1356399997.0
2008-10-15 02:45:00,1.5822,1.5822,1.5816,1.5822,1087800004.0
2008-10-15 02:46:00,1.5819,1.5819,1.5803,1.58075,1120600004.0
2008-10-15 02:47:00,1.58075,1.58075,1.58025,1.58025,664100008.0
2008-10-15 02:48:00,1.5807,1.5807,1.5794,1.5796,977299996.0
2008-10-15 02:49:00,1.5801,1.5802,1.5801,1.5802,977299996.0
2008-10-15 02:50:00,1.5803,1.58115,1.5803,1.5808,2004399996.0
2008-10-15 02:51:00,1.58085,1.5818,1.5807,1.58155,1378300004.0
2008-10-15 02:52:00,1.58155,1.5824,1.5809,1.58235,1669100005.0
2008-10-15 02:53:00,1.5824,1.58245,1.5819,1.5819,2029199999.0
2008-10-15 02:54:00,1.5816,1.5824,1.5816,1.5818,1145599998.0
2008-10-15 02:55:00,1.5819,1.5828,1.5813,1.5814,1145599998.0
2008-10-15 02:56:00,1.5818,1.5819,1.5815,1.5817,1145599998.0
2008-10-15 02:57:00,1.5814,1.5817,1.5809,1.5816,1145599998.0
2008-10-15 02:58:00,1.5819,1.5824,1.5816,1.5816,1145599998.0
2008-10-15 02:59:00,1.5819,1.5837,1.5818,1.5835,1873199977.0
2008-10-15 03:00:00,1.5833,1.5836,1.58305,1.5836,1873199977.0
2008-10-15 03:01:00,1.58355,1.58355,1.5829,1.58305,1300399987.0
2008-10-15 03:02:00,1.58315,1.58315,1.5829,1.58295,1023900001.0
2008-10-15 03:03:00,1.583,1.58325,1.583,1.5832,1324300007.0
2008-10-15 03:04:00,1.58315,1.58315,1.5829,1.5829,588700005.0
2008-10-15 03:05:00,1.5829,1.5829,1.5829,1.5829,715199998.0
2008-10-15 03:06:00,1.5829,1.5829,1.5829,1.5829,607400002.0
2008-10-15 03:07:00,1.5829,1.5829,1.5827,1.5829,816299994.0
2008-10-15 03:08:00,1.5829,1.5829,1.5829,1.5829,369500005.0
2008-10-15 03:09:00,1.5829,1.5829,1.5829,1.5829,235599998.0
2008-10-15 03:10:00,1.58295,1.58335,1.5829,1.5829,1420399997.0
2008-10-15 03:11:00,1.583,1.583,1.5829,1.5829,1103699989.0
2008-10-15 03:12:00,1.5829,1.5829,1.5817,1.58175,1768100002.0
2008-10-15 03:13:00,1.5818,1.5818,1.5805,1.5813,1426899991.0
2008-10-15 03:14:00,1.5812,1.5821,1.5812,1.58165,1426899991.0
2008-10-15 03:15:00,1.5819,1.5824,1.5814,1.5814,1992699998.0
2008-10-15 03:16:00,1.5816,1.5816,1.5816,1.5816,1992699998.0
2008-10-15 03:17:00,1.58165,1.58215,1.58165,1.58195,1771900001.0
2008-10-15 03:18:00,1.5824,1.5828,1.5824,1.5826,756799990.0
2008-10-15 03:19:00,1.58235,1.5824,1.5819,1.58235,756799990.0
2008-10-15 03:20:00,1.5824,1.58255,1.5823,1.58245,715800012.0
2008-10-15 03:21:00,1.5824,1.58265,1.58235,1.5824,997599999.0
2008-10-15 03:22:00,1.58235,1.58235,1.5819,1.5819,416399998.0
2008-10-15 03:23:00,1.5819,1.5819,1.5819,1.5819,748900001.0
2008-10-15 03:24:00,1.5819,1.5819,1.5819,1.5819,254299995.0
2008-10-15 03:25:00,1.5819,1.5819,1.5819,1.5819,765700000.0
2008-10-15 03:26:00,1.5819,1.5819,1.5819,1.5819,890900006.0
2008-10-15 03:27:00,1.5819,1.58195,1.5819,1.5819,850199984.0
2008-10-15 03:28:00,1.58195,1.58235,1.58195,1.5823,661700010.0
2008-10-15 03:29:00,1.58235,1.5824,1.5821,1.58215,1826699981.0
2008-10-15 03:30:00,1.58205,1.58225,1.5819,1.5819,1580400009.0
2008-10-15 03:31:00,1.5819,1.5819,1.5819,1.5819,438400003.0
2008-10-15 03:32:00,1.5819,1.5819,1.5819,1.5819,289100006.0
2008-10-15 03:33:00,1.5819,1.5819,1.5813,1.5819,1474399998.0
2008-10-15 03:34:00,1.5819,1.5819,1.5819,1.5819,1175800003.0
2008-10-15 03:35:00,1.5819,1.5819,1.58045,1.58045,564700004.0
2008-10-15 03:36:00,1.5805,1.58055,1.5802,1.58035,2049799984.0
2008-10-15 03:37:00,1.58035,1.58035,1.5801,1.5801,413799994.0
2008-10-15 03:38:00,1.5805,1.5805,1.5794,1.5796,862300019.0
2008-10-15 03:39:00,1.5797,1.5798,1.5791,1.5798,862300019.0
2008-10-15 03:40:00,1.5796,1.5796,1.5796,1.5796,862300019.0
2008-10-15 03:41:00,1.5796,1.5796,1.5796,1.5796,1938400001.0
2008-10-15 03:42:00,1.5796,1.5796,1.5796,1.5796,998499992.0
2008-10-15 03:43:00,1.5796,1.57965,1.5796,1.5796,1125300012.0
2008-10-15 03:44:00,1.58,1.5809,1.58,1.58,1970699966.0
2008-10-15 03:45:00,1.5801,1.5803,1.5799,1.58,1970699966.0
2008-10-15 03:46:00,1.5801,1.5801,1.5785,1.5785,1970699966.0
2008-10-15 03:47:00,1.5784,1.5784,1.5773,1.5782,1970699966.0
2008-10-15 03:48:00,1.578,1.5785,1.578,1.5783,1970699966.0
2008-10-15 03:49:00,1.5785,1.5785,1.5781,1.5785,1505199974.0
2008-10-15 03:50:00,1.57805,1.5785,1.57805,1.5784,1505199974.0
2008-10-15 03:51:00,1.5787,1.5796,1.5785,1.5791,858200004.0
2008-10-15 03:52:00,1.5791,1.5791,1.5791,1.5791,858200004.0
2008-10-15 03:53:00,1.5791,1.57935,1.5791,1.57935,522500005.0
2008-10-15 03:54:00,1.5794,1.57995,1.57935,1.57965,1945600000.0
2008-10-15 03:55:00,1.57975,1.58,1.5797,1.58,786999996.0
2008-10-15 03:56:00,1.58005,1.58025,1.58,1.58025,1253999994.0
2008-10-15 03:57:00,1.5804,1.5812,1.5804,1.58095,1305400007.0
2008-10-15 03:58:00,1.58085,1.58085,1.5799,1.5799,2007799996.0
2008-10-15 03:59:00,1.5799,1.58045,1.5799,1.58045,1906999997.0
2008-10-15 04:00:00,1.5805,1.5807,1.5802,1.5803,926099998.0
2008-10-15 04:01:00,1.58025,1.58025,1.5802,1.5802,1488099997.0
2008-10-15 04:02:00,1.5799,1.5799,1.5791,1.5794,1508099996.0
2008-10-15 04:03:00,1.5791,1.57955,1.5791,1.57955,1508099996.0
2008-10-15 04:04:00,1.57955,1.57955,1.57895,1.5794,1487000005.0
2008-10-15 04:05:00,1.5792,1.5792,1.5788,1.579,786699996.0
2008-10-15 04:06:00,1.5791,1.5795,1.5782,1.5787,786699996.0
2008-10-15 04:07:00,1.5788,1.5788,1.5781,1.5781,786699996.0
2008-10-15 04:08:00,1.5783,1.5783,1.5776,1.5781,786699996.0
2008-10-15 04:09:00,1.578,1.5787,1.5779,1.5787,786699996.0
2008-10-15 04:10:00,1.57855,1.57875,1.57835,1.57855,786699996.0
2008-10-15 04:11:00,1.5788,1.5788,1.57865,1.5788,250800004.0
2008-10-15 04:12:00,1.579,1.5791,1.5788,1.5789,210799999.0
2008-10-15 04:13:00,1.57855,1.57855,1.57835,1.57855,210799999.0
2008-10-15 04:14:00,1.57855,1.5789,1.57855,1.5787,328499999.0
2008-10-15 04:15:00,1.57895,1.579,1.57895,1.579,161299995.0
2008-10-15 04:16:00,1.57915,1.57965,1.57915,1.5795,1386500000.0
2008-10-15 04:17:00,1.5796,1.5796,1.579,1.5791,1092200005.0
2008-10-15 04:18:00,1.5792,1.5792,1.5792,1.5792,1092200005.0
2008-10-15 04:19:00,1.5792,1.5792,1.5787,1.5787,454500001.0
2008-10-15 04:20:00,1.5786,1.5801,1.5786,1.5798,1332399994.0
2008-10-15 04:21:00,1.5797,1.5797,1.5792,1.5792,1332399994.0
2008-10-15 04:22:00,1.5796,1.5796,1.5794,1.5794,1775699989.0
2008-10-15 04:23:00,1.5792,1.57925,1.5792,1.5792,1775699989.0
2008-10-15 04:24:00,1.5796,1.5797,1.5795,1.5795,490000001.0
2008-10-15 04:25:00,1.5794,1.5794,1.5791,1.5791,490000001.0
2008-10-15 04:26:00,1.579,1.5792,1.5786,1.5789,490000001.0
2008-10-15 04:27:00,1.5792,1.5792,1.5792,1.5792,490000001.0
2008-10-15 04:28:00,1.5793,1.5794,1.5793,1.5794,1153600002.0
2008-10-15 04:29:00,1.5793,1.5795,1.5793,1.5795,1153600002.0
2008-10-15 04:30:00,1.5792,1.5796,1.5792,1.5795,1153600002.0
2008-10-15 04:31:00,1.5794,1.58,1.5792,1.58,1153600002.0
2008-10-15 04:32:00,1.5801,1.5804,1.5792,1.5792,1153600002.0
2008-10-15 04:33:00,1.5793,1.5794,1.5789,1.5792,1153600002.0
2008-10-15 04:34:00,1.5794,1.5794,1.5789,1.579,1153600002.0
2008-10-15 04:35:00,1.5792,1.5792,1.5788,1.579,1153600002.0
2008-10-15 04:36:00,1.5792,1.57975,1.5792,1.5794,1153600002.0
2008-10-15 04:37:00,1.5795,1.57975,1.57945,1.57945,983600001.0
2008-10-15 04:38:00,1.57955,1.58015,1.57955,1.5797,2030899997.0
2008-10-15 04:39:00,1.57965,1.57985,1.5793,1.57935,1408899998.0
2008-10-15 04:40:00,1.5793,1.5796,1.5793,1.5796,946399995.0
2008-10-15 04:41:00,1.5796,1.5796,1.5792,1.5792,918200001.0
2008-10-15 04:42:00,1.5792,1.5792,1.5792,1.5792,2069400007.0
2008-10-15 04:43:00,1.5792,1.5792,1.5792,1.5792,834900005.0
2008-10-15 04:44:00,1.5792,1.5792,1.5792,1.5792,436199996.0
2008-10-15 04:45:00,1.5792,1.5792,1.5783,1.5783,1314600023.0
2008-10-15 04:46:00,1.5783,1.5792,1.5783,1.5792,1969900005.0
2008-10-15 04:47:00,1.579,1.5796,1.57865,1.5796,1969900005.0
2008-10-15 04:48:00,1.57955,1.5796,1.5792,1.57935,1093800002.0
2008-10-15 04:49:00,1.5793,1.57935,1.5791,1.5791,1214700009.0
2008-10-15 04:50:00,1.5791,1.5796,1.5791,1.5791,680699996.0
2008-10-15 04:51:00,1.5791,1.5792,1.5789,1.579,337099999.0
2008-10-15 04:52:00,1.5791,1.57925,1.5791,1.57925,337099999.0
2008-10-15 04:53:00,1.57925,1.57925,1.5791,1.5791,757200009.0
2008-10-15 04:54:00,1.5797,1.5798,1.5786,1.5788,875900002.0
2008-10-15 04:55:00,1.5786,1.57865,1.5785,1.5786,875900002.0
2008-10-15 04:56:00,1.57865,1.57865,1.57865,1.57865,69300003.0
2008-10-15 04:57:00,1.5789,1.5792,1.5786,1.5791,250900002.0
2008-10-15 04:58:00,1.57885,1.5791,1.57885,1.57905,250900002.0
2008-10-15 04:59:00,1.5791,1.5791,1.579,1.579,205400002.0
2008-10-15 05:00:00,1.57885,1.5789,1.57865,1.57865,1704900003.0
2008-10-15 05:01:00,1.5788,1.579,1.57865,1.579,1081099983.0
2008-10-15 05:02:00,1.579,1.579,1.5773,1.5775,1373800000.0
2008-10-15 05:03:00,1.57745,1.5777,1.5768,1.5768,2007700006.0
2008-10-15 05:04:00,1.5768,1.5768,1.5768,1.5768,614100005.0
2008-10-15 05:05:00,1.5768,1.57695,1.5768,1.57695,1574200011.0
2008-10-15 05:06:00,1.577,1.577,1.5769,1.577,1192000015.0
2008-10-15 05:07:00,1.57705,1.57745,1.57705,1.57745,751700001.0
2008-10-15 05:08:00,1.5775,1.57755,1.5763,1.577,1708200006.0
2008-10-15 05:09:00,1.577,1.577,1.577,1.577,1396800004.0
2008-10-15 05:10:00,1.577,1.577,1.577,1.577,1829199998.0
2008-10-15 05:11:00,1.577,1.577,1.577,1.577,815400010.0
2008-10-15 05:12:00,1.577,1.5774,1.577,1.5774,231299995.0
2008-10-15 05:13:00,1.57745,1.5775,1.57735,1.57745,547099998.0
2008-10-15 05:14:00,1.5776,1.5776,1.5775,1.5775,180000000.0
2008-10-15 05:15:00,1.5777,1.57775,1.5777,1.57775,180700001.0
2008-10-15 05:16:00,1.5777,1.5778,1.57745,1.57775,1110600003.0
2008-10-15 05:17:00,1.5778,1.5778,1.57775,1.57775,381499992.0
2008-10-15 05:18:00,1.5778,1.578,1.5778,1.578,286899997.0
2008-10-15 05:19:00,1.57795,1.5781,1.5779,1.578,1638199988.0
2008-10-15 05:20:00,1.57805,1.57805,1.57805,1.57805,210599998.0
2008-10-15 05:21:00,1.57815,1.5782,1.57805,1.5782,374399992.0
2008-10-15 05:22:00,1.57825,1.5785,1.57825,1.5784,1435200005.0
2008-10-15 05:23:00,1.57825,1.5785,1.5782,1.5784,1580899981.0
2008-10-15 05:24:00,1.5784,1.57875,1.5784,1.5786,909300004.0
2008-10-15 05:25:00,1.5787,1.5791,1.5787,1.5787,1154700005.0
2008-10-15 05:26:00,1.5784,1.5786,1.5782,1.5784,1154700005.0
2008-10-15 05:27:00,1.5783,1.5785,1.578,1.5785,491500008.0
2008-10-15 05:28:00,1.57835,1.57835,1.5782,1.5782,491500008.0
2008-10-15 05:29:00,1.5782,1.5782,1.5782,1.5782,742700001.0
2008-10-15 05:30:00,1.5782,1.5785,1.5782,1.5785,627300007.0
2008-10-15 05:31:00,1.57855,1.57885,1.57855,1.5788,678099993.0
2008-10-15 05:32:00,1.57885,1.5793,1.57885,1.57905,721500005.0
2008-10-15 05:33:00,1.5793,1.5794,1.5774,1.5776,1520599994.0
2008-10-15 05:34:00,1.57745,1.57745,1.57695,1.57715,1520599994.0
2008-10-15 05:35:00,1.5771,1.57805,1.5771,1.5777,1197400016.0
2008-10-15 05:36:00,1.5776,1.57775,1.57755,1.57775,347700001.0
2008-10-15 05:37:00,1.5777,1.57815,1.57765,1.57815,1386200012.0
2008-10-15 05:38:00,1.57835,1.57895,1.5778,1.5778,1965200005.0
2008-10-15 05:39:00,1.57785,1.57815,1.5778,1.57815,1739700026.0
2008-10-15 05:40:00,1.5781,1.5787,1.5781,1.5787,1627200007.0
2008-10-15 05:41:00,1.57865,1.5797,1.5786,1.57955,1751600003.0
2008-10-15 05:42:00,1.5793,1.5794,1.5787,1.5794,702299996.0
2008-10-15 05:43:00,1.5795,1.5796,1.5779,1.5779,702299996.0
2008-10-15 05:44:00,1.578,1.5783,1.5779,1.5779,702299996.0
2008-10-15 05:45:00,1.5778,1.57785,1.5777,1.5777,702299996.0
2008-10-15 05:46:00,1.5776,1.5785,1.5776,1.5781,1592500001.0
2008-10-15 05:47:00,1.578,1.578,1.5766,1.5768,1592500001.0
2008-10-15 05:48:00,1.57675,1.57705,1.5767,1.5769,1592500001.0
2008-10-15 05:49:00,1.5769,1.5778,1.5769,1.5774,1986499977.0
2008-10-15 05:50:00,1.5773,1.5776,1.5769,1.5775,1986499977.0
2008-10-15 05:51:00,1.5773,1.5779,1.5773,1.57775,1986499977.0
2008-10-15 05:52:00,1.5778,1.578,1.5774,1.5774,1999499997.0
2008-10-15 05:53:00,1.5774,1.57745,1.5774,1.5774,1453400011.0
2008-10-15 05:54:00,1.5772,1.5778,1.5772,1.5778,1464599989.0
2008-10-15 05:55:00,1.5776,1.5779,1.5775,1.5777,1464599989.0
2008-10-15 05:56:00,1.57765,1.57785,1.5775,1.57765,1464599989.0
2008-10-15 05:57:00,1.5775,1.5779,1.5774,1.57745,1710100001.0
2008-10-15 05:58:00,1.5773,1.57775,1.5773,1.5774,2095500008.0
2008-10-15 05:59:00,1.5774,1.5774,1.5774,1.5774,1440400018.0
2008-10-15 06:00:00,1.5774,1.5774,1.57675,1.57695,1336099988.0
2008-10-15 06:01:00,1.5768,1.5768,1.576,1.5765,692499991.0
2008-10-15 06:02:00,1.5766,1.57685,1.5763,1.5763,692499991.0
2008-10-15 06:03:00,1.5767,1.5769,1.5767,1.57685,954100001.0
2008-10-15 06:04:00,1.5769,1.577,1.5769,1.5769,626699998.0
2008-10-15 06:05:00,1.577,1.577,1.577,1.577,646699996.0
2008-10-15 06:06:00,1.5769,1.57695,1.5767,1.57695,1605199990.0
2008-10-15 06:07:00,1.57725,1.57735,1.5772,1.57735,925299992.0
2008-10-15 06:08:00,1.5773,1.5774,1.57725,1.5774,861900001.0
2008-10-15 06:09:00,1.5776,1.5778,1.5773,1.5773,681400011.0
2008-10-15 06:10:00,1.57725,1.5778,1.57725,1.5777,681400011.0
2008-10-15 06:11:00,1.57785,1.57795,1.57785,1.57795,759099998.0
2008-10-15 06:12:00,1.57795,1.57795,1.57775,1.5778,1760699997.0
2008-10-15 06:13:00,1.5778,1.578,1.5778,1.5779,1355999993.0
2008-10-15 06:14:00,1.57815,1.5782,1.57765,1.57765,1307199998.0
2008-10-15 06:15:00,1.5777,1.5777,1.5774,1.5776,1203900004.0
2008-10-15 06:16:00,1.5774,1.5776,1.5774,1.5776,1368299985.0
2008-10-15 06:17:00,1.5776,1.5776,1.5776,1.5776,138199996.0
2008-10-15 06:18:00,1.5776,1.5776,1.5776,1.5776,875699996.0
2008-10-15 06:19:00,1.5772,1.5772,1.5765,1.5765,1024300003.0
2008-10-15 06:20:00,1.5764,1.57645,1.5759,1.5759,1024300003.0
2008-10-15 06:21:00,1.5759,1.576,1.5759,1.5759,2074500000.0
2008-10-15 06:22:00,1.5759,1.5759,1.5759,1.5759,1160000006.0
2008-10-15 06:23:00,1.5759,1.5759,1.5759,1.5759,843000017.0
2008-10-15 06:24:00,1.5759,1.5759,1.57475,1.57485,997699970.0
2008-10-15 06:25:00,1.57485,1.5749,1.57445,1.57445,723899977.0
2008-10-15 06:26:00,1.5746,1.575,1.5745,1.5748,751000007.0
2008-10-15 06:27:00,1.5749,1.576,1.5748,1.5753,751000007.0
2008-10-15 06:28:00,1.5753,1.57535,1.5752,1.5752,751000007.0
2008-10-15 06:29:00,1.5752,1.5756,1.57515,1.57555,1988999998.0
2008-10-15 06:30:00,1.57545,1.5756,1.575,1.5751,1651700013.0
2008-10-15 06:31:00,1.5751,1.5752,1.57505,1.5751,950500009.0
2008-10-15 06:32:00,1.57525,1.57525,1.575,1.57515,1616099976.0
2008-10-15 06:33:00,1.5753,1.57555,1.57525,1.57525,1374799992.0
2008-10-15 06:34:00,1.5753,1.57645,1.5752,1.57645,1648299996.0
2008-10-15 06:35:00,1.5765,1.5767,1.5758,1.5763,907799989.0
2008-10-15 06:36:00,1.5761,1.5768,1.576,1.5768,907799989.0
2008-10-15 06:37:00,1.5769,1.5769,1.5767,1.5768,907799989.0
2008-10-15 06:38:00,1.5769,1.577,1.5767,1.5767,907799989.0
2008-10-15 06:39:00,1.5768,1.57695,1.5767,1.57695,907799989.0
2008-10-15 06:40:00,1.57695,1.57695,1.57655,1.5769,495499999.0
2008-10-15 06:41:00,1.57695,1.57695,1.5769,1.5769,775499991.0
2008-10-15 06:42:00,1.57695,1.57695,1.5767,1.5768,2003600000.0
2008-10-15 06:43:00,1.5769,1.577,1.5754,1.5755,1854999993.0
2008-10-15 06:44:00,1.5757,1.5765,1.5756,1.5756,1854999993.0
2008-10-15 06:45:00,1.5757,1.5767,1.5757,1.5762,1854999993.0
2008-10-15 06:46:00,1.5761,1.5767,1.576,1.5766,1854999993.0
2008-10-15 06:47:00,1.5765,1.57665,1.5765,1.5765,1854999993.0
2008-10-15 06:48:00,1.5766,1.5766,1.5765,1.5765,767900009.0
2008-10-15 06:49:00,1.5765,1.5765,1.5765,1.5765,411000000.0
2008-10-15 06:50:00,1.5763,1.5763,1.5755,1.5757,744599998.0
2008-10-15 06:51:00,1.5759,1.57605,1.57585,1.57585,744599998.0
2008-10-15 06:52:00,1.57585,1.57585,1.5757,1.5758,283500005.0
2008-10-15 06:53:00,1.5757,1.57635,1.5757,1.576,1656699995.0
2008-10-15 06:54:00,1.5758,1.5774,1.5758,1.5773,1216099990.0
2008-10-15 06:55:00,1.57745,1.57745,1.5767,1.5767,1216099990.0
2008-10-15 06:56:00,1.5767,1.577,1.5767,1.5767,1645799993.0
2008-10-15 06:57:00,1.5767,1.5768,1.5765,1.5767,1168600017.0
2008-10-15 06:58:00,1.5767,1.5767,1.5767,1.5767,1168600017.0
2008-10-15 06:59:00,1.5767,1.5767,1.5764,1.5764,988099988.0
2008-10-15 07:00:00,1.5767,1.5767,1.5767,1.5767,1144200011.0
2008-10-15 07:01:00,1.5767,1.5767,1.5752,1.57535,1695400001.0
2008-10-15 07:02:00,1.57545,1.57585,1.57545,1.57585,1592900006.0
2008-10-15 07:03:00,1.5758,1.5759,1.5758,1.5759,599600003.0
2008-10-15 07:04:00,1.576,1.5761,1.5759,1.576,2051599987.0
2008-10-15 07:05:00,1.5759,1.57645,1.5759,1.57635,489200000.0
2008-10-15 07:06:00,1.5763,1.5764,1.576,1.57605,1027999981.0
2008-10-15 07:07:00,1.57605,1.57605,1.576,1.576,1103099992.0
2008-10-15 07:08:00,1.57615,1.5762,1.57605,1.57605,1490100008.0
2008-10-15 07:09:00,1.576,1.57695,1.576,1.57685,1148599999.0
2008-10-15 07:10:00,1.57685,1.57695,1.57665,1.57695,1790999966.0
2008-10-15 07:11:00,1.5769,1.5771,1.5769,1.57695,611500004.0
2008-10-15 07:12:00,1.5768,1.5769,1.5766,1.57685,814900002.0
2008-10-15 07:13:00,1.57685,1.5769,1.5768,1.57685,831100006.0
2008-10-15 07:14:00,1.5769,1.57725,1.5769,1.5772,485500000.0
2008-10-15 07:15:00,1.57725,1.5773,1.5771,1.5773,634699996.0
2008-10-15 07:16:00,1.57735,1.57755,1.57735,1.57755,390599998.0
2008-10-15 07:17:00,1.5776,1.5777,1.57745,1.5775,1361700002.0
2008-10-15 07:18:00,1.5775,1.57755,1.5769,1.5769,286800004.0
2008-10-15 07:19:00,1.5769,1.5769,1.5769,1.5769,452799998.0
2008-10-15 07:20:00,1.5769,1.5769,1.5769,1.5769,963600006.0
2008-10-15 07:21:00,1.5768,1.577,1.5768,1.5769,601399995.0
2008-10-15 07:22:00,1.5769,1.5769,1.5769,1.5769,601399995.0
2008-10-15 07:23:00,1.5769,1.5769,1.5769,1.5769,439000007.0
2008-10-15 07:24:00,1.5769,1.5769,1.5769,1.5769,1649000008.0
2008-10-15 07:25:00,1.5769,1.5774,1.5769,1.5774,1156700004.0
2008-10-15 07:26:00,1.57725,1.57725,1.5769,1.57695,1156700004.0
2008-10-15 07:27:00,1.57705,1.57725,1.57695,1.57725,860099991.0
2008-10-15 07:28:00,1.57725,1.5774,1.57715,1.57725,1341499999.0
2008-10-15 07:29:00,1.5776,1.5783,1.5774,1.578,1737800008.0
2008-10-15 07:30:00,1.5779,1.5779,1.5773,1.5774,1737800008.0
2008-10-15 07:31:00,1.5771,1.57755,1.5771,1.5775,1737800008.0
2008-10-15 07:32:00,1.5775,1.5776,1.57745,1.57755,372900002.0
2008-10-15 07:33:00,1.5778,1.578,1.5772,1.5773,1433200009.0
2008-10-15 07:34:00,1.5774,1.5774,1.5774,1.5774,1433200009.0
2008-10-15 07:35:00,1.5774,1.5775,1.5774,1.5774,1200999990.0
2008-10-15 07:36:00,1.5774,1.5774,1.5774,1.5774,462899997.0
2008-10-15 07:37:00,1.5774,1.5778,1.5774,1.5778,1975499987.0
2008-10-15 07:38:00,1.57775,1.5782,1.5777,1.5779,1981800006.0
2008-10-15 07:39:00,1.5779,1.57805,1.57765,1.57765,1341299989.0
2008-10-15 07:40:00,1.5776,1.5783,1.5776,1.5782,2110099994.0
2008-10-15 07:41:00,1.57815,1.57815,1.5777,1.5777,1479199995.0
2008-10-15 07:42:00,1.5777,1.5778,1.5777,1.5777,600700005.0
2008-10-15 07:43:00,1.57795,1.57815,1.5777,1.5778,2017799998.0
2008-10-15 07:44:00,1.5777,1.57775,1.5775,1.57755,699999997.0
2008-10-15 07:45:00,1.5775,1.57785,1.5775,1.5775,2096199994.0
2008-10-15 07:46:00,1.5776,1.578,1.5776,1.5777,533900001.0
2008-10-15 07:47:00,1.5776,1.5777,1.5771,1.5771,533900001.0
2008-10-15 07:48:00,1.577,1.5775,1.577,1.5773,533900001.0
2008-10-15 07:49:00,1.5774,1.5775,1.5767,1.5768,533900001.0
2008-10-15 07:50:00,1.5769,1.5772,1.5767,1.5768,533900001.0
2008-10-15 07:51:00,1.5767,1.5773,1.5767,1.5772,533900001.0
2008-10-15 07:52:00,1.5774,1.5774,1.5774,1.5774,533900001.0
2008-10-15 07:53:00,1.5774,1.5774,1.5774,1.5774,281099991.0
2008-10-15 07:54:00,1.5772,1.5777,1.5772,1.5777,1875999983.0
2008-10-15 07:55:00,1.5779,1.5779,1.577,1.5771,1875999983.0
2008-10-15 07:56:00,1.5772,1.5773,1.577,1.577,1875999983.0
2008-10-15 07:57:00,1.5769,1.578,1.5768,1.578,1875999983.0
2008-10-15 07:58:00,1.5779,1.5779,1.5766,1.5769,1875999983.0
2008-10-15 07:59:00,1.577,1.577,1.5751,1.5759,1875999983.0
2008-10-15 08:00:00,1.5756,1.5762,1.5743,1.5745,1875999983.0
2008-10-15 08:01:00,1.5744,1.5745,1.5729,1.5729,1875999983.0
2008-10-15 08:02:00,1.573,1.575,1.5729,1.5746,1875999983.0
2008-10-15 08:03:00,1.5747,1.5751,1.5738,1.5738,1875999983.0
2008-10-15 08:04:00,1.5739,1.5742,1.5737,1.5742,1875999983.0
2008-10-15 08:05:00,1.5743,1.5743,1.5737,1.5742,1875999983.0
2008-10-15 08:06:00,1.5741,1.5742,1.574,1.5741,1875999983.0
2008-10-15 08:07:00,1.574,1.5741,1.5738,1.574,1875999983.0
2008-10-15 08:08:00,1.57385,1.57495,1.57375,1.57475,1875999983.0
2008-10-15 08:09:00,1.5749,1.5759,1.5749,1.5752,1986799998.0
2008-10-15 08:10:00,1.5749,1.5749,1.573,1.5735,1986799998.0
2008-10-15 08:11:00,1.5736,1.5743,1.5723,1.5729,1986799998.0
2008-10-15 08:12:00,1.573,1.5746,1.573,1.5743,1986799998.0
2008-10-15 08:13:00,1.5744,1.5746,1.573,1.5731,1986799998.0
2008-10-15 08:14:00,1.573,1.573,1.5721,1.5724,1986799998.0
2008-10-15 08:15:00,1.5725,1.5725,1.5709,1.571,1986799998.0
2008-10-15 08:16:00,1.5709,1.5724,1.5709,1.5724,1986799998.0
2008-10-15 08:17:00,1.5727,1.5733,1.5721,1.5731,1986799998.0
2008-10-15 08:18:00,1.5732,1.5733,1.5725,1.5725,1986799998.0
2008-10-15 08:19:00,1.5726,1.573,1.5726,1.5726,1986799998.0
2008-10-15 08:20:00,1.5728,1.5736,1.5726,1.5735,1986799998.0
2008-10-15 08:21:00,1.5734,1.5735,1.5732,1.5734,1986799998.0
2008-10-15 08:22:00,1.5735,1.5735,1.5716,1.5721,1986799998.0
2008-10-15 08:23:00,1.5724,1.5733,1.5724,1.5733,1986799998.0
2008-10-15 08:24:00,1.5734,1.5738,1.5734,1.5737,1986799998.0
2008-10-15 08:25:00,1.5739,1.575,1.5736,1.575,1986799998.0
2008-10-15 08:26:00,1.5752,1.5754,1.575,1.5754,1986799998.0
2008-10-15 08:27:00,1.5753,1.5753,1.5747,1.5747,1986799998.0
2008-10-15 08:28:00,1.5748,1.5752,1.5746,1.5752,1986799998.0
2008-10-15 08:29:00,1.5751,1.5751,1.5744,1.5748,1986799998.0
2008-10-15 08:30:00,1.5747,1.5749,1.5743,1.5743,1986799998.0
2008-10-15 08:31:00,1.5742,1.5748,1.5737,1.5746,1986799998.0
2008-10-15 08:32:00,1.5747,1.5747,1.5742,1.5743,1986799998.0
2008-10-15 08:33:00,1.5742,1.5754,1.5742,1.5749,1986799998.0
2008-10-15 08:34:00,1.575,1.5751,1.5738,1.5741,1986799998.0
2008-10-15 08:35:00,1.574,1.5753,1.5739,1.575,1986799998.0
2008-10-15 08:36:00,1.5749,1.575,1.5744,1.5744,1986799998.0
2008-10-15 08:37:00,1.5745,1.575,1.5739,1.5739,1986799998.0
2008-10-15 08:38:00,1.5743,1.5743,1.5734,1.5737,1986799998.0
2008-10-15 08:39:00,1.5738,1.575,1.5736,1.575,1986799998.0
2008-10-15 08:40:00,1.5749,1.5763,1.574,1.5741,1986799998.0
2008-10-15 08:41:00,1.574,1.5748,1.5728,1.5748,1986799998.0
2008-10-15 08:42:00,1.5745,1.5749,1.5739,1.574,1986799998.0
2008-10-15 08:43:00,1.5738,1.5743,1.5732,1.574,1986799998.0
2008-10-15 08:44:00,1.5741,1.5743,1.5736,1.5743,1986799998.0
2008-10-15 08:45:00,1.57475,1.57495,1.57425,1.5748,1986799998.0
2008-10-15 08:46:00,1.57475,1.57535,1.5747,1.5753,2032500022.0
2008-10-15 08:47:00,1.5755,1.5761,1.5752,1.5753,1446999987.0
2008-10-15 08:48:00,1.5752,1.5753,1.5745,1.5746,1446999987.0
2008-10-15 08:49:00,1.5747,1.5747,1.5737,1.5737,1446999987.0
2008-10-15 08:50:00,1.5738,1.5749,1.5738,1.5749,1446999987.0
2008-10-15 08:51:00,1.5748,1.5748,1.5741,1.5742,1446999987.0
2008-10-15 08:52:00,1.5742,1.5746,1.57405,1.57455,1446999987.0
2008-10-15 08:53:00,1.5747,1.5758,1.5741,1.5756,1959999997.0
2008-10-15 08:54:00,1.5752,1.5759,1.5748,1.5756,1959999997.0
2008-10-15 08:55:00,1.5755,1.5755,1.5742,1.5749,1959999997.0
2008-10-15 08:56:00,1.5751,1.5751,1.5751,1.5751,1959999997.0
2008-10-15 08:57:00,1.57515,1.5752,1.5751,1.5751,1200400015.0
2008-10-15 08:58:00,1.5747,1.5751,1.5747,1.5749,1907599994.0
2008-10-15 08:59:00,1.575,1.575,1.5741,1.5743,1907599994.0
2008-10-15 09:00:00,1.5744,1.5755,1.5742,1.5747,1907599994.0
2008-10-15 09:01:00,1.5746,1.5763,1.5745,1.5748,1907599994.0
2008-10-15 09:02:00,1.5749,1.5759,1.5745,1.5749,1907599994.0
2008-10-15 09:03:00,1.5746,1.575,1.5744,1.575,1907599994.0
2008-10-15 09:04:00,1.5749,1.5755,1.5747,1.5753,1907599994.0
2008-10-15 09:05:00,1.5752,1.5752,1.574,1.574,1907599994.0
2008-10-15 09:06:00,1.5738,1.5751,1.5736,1.5748,1907599994.0
2008-10-15 09:07:00,1.5746,1.5752,1.5741,1.5741,1907599994.0
2008-10-15 09:08:00,1.5743,1.5746,1.5738,1.5739,1907599994.0
2008-10-15 09:09:00,1.5738,1.5749,1.5733,1.5744,1907599994.0
2008-10-15 09:10:00,1.5745,1.5749,1.5742,1.5748,1907599994.0
2008-10-15 09:11:00,1.5749,1.5759,1.5746,1.5757,1907599994.0
2008-10-15 09:12:00,1.5756,1.5758,1.5748,1.5752,1907599994.0
2008-10-15 09:13:00,1.5751,1.5757,1.5748,1.5751,1907599994.0
2008-10-15 09:14:00,1.5752,1.5761,1.5752,1.5759,1907599994.0
2008-10-15 09:15:00,1.5758,1.5761,1.5755,1.5761,1907599994.0
2008-10-15 09:16:00,1.576,1.5777,1.5754,1.5777,1907599994.0
2008-10-15 09:17:00,1.5778,1.5788,1.5777,1.5786,1907599994.0
2008-10-15 09:18:00,1.5787,1.5787,1.5772,1.5772,1907599994.0
2008-10-15 09:19:00,1.5773,1.5778,1.5772,1.5777,1907599994.0
2008-10-15 09:20:00,1.5776,1.5778,1.577,1.5772,1907599994.0
2008-10-15 09:21:00,1.5773,1.5777,1.5768,1.5774,1907599994.0
2008-10-15 09:22:00,1.5775,1.5775,1.5771,1.5771,1907599994.0
2008-10-15 09:23:00,1.5772,1.5777,1.5769,1.5774,1907599994.0
2008-10-15 09:24:00,1.5773,1.5779,1.5772,1.5776,1907599994.0
2008-10-15 09:25:00,1.5777,1.5777,1.5773,1.5775,1907599994.0
2008-10-15 09:26:00,1.5776,1.5786,1.5776,1.578,1907599994.0
2008-10-15 09:27:00,1.5781,1.5786,1.5781,1.5784,1907599994.0
2008-10-15 09:28:00,1.5782,1.5784,1.5781,1.5783,1907599994.0
2008-10-15 09:29:00,1.5781,1.5781,1.5772,1.5773,1206300007.0
2008-10-15 09:30:00,1.5772,1.5772,1.5747,1.5747,1206300007.0
2008-10-15 09:31:00,1.5746,1.5752,1.5745,1.5748,1206300007.0
2008-10-15 09:32:00,1.57465,1.57485,1.5745,1.5745,1206300007.0
2008-10-15 09:33:00,1.5747,1.5752,1.5746,1.5751,1789299972.0
2008-10-15 09:34:00,1.5757,1.5765,1.575,1.5755,1789299972.0
2008-10-15 09:35:00,1.5759,1.5759,1.5743,1.5743,1789299972.0
2008-10-15 09:36:00,1.5745,1.5761,1.5734,1.5739,1789299972.0
2008-10-15 09:37:00,1.5738,1.5749,1.5737,1.5741,1789299972.0
2008-10-15 09:38:00,1.5742,1.5742,1.5725,1.5727,1789299972.0
2008-10-15 09:39:00,1.5726,1.5743,1.5724,1.5742,1789299972.0
2008-10-15 09:40:00,1.5743,1.5772,1.5743,1.5763,1789299972.0
2008-10-15 09:41:00,1.5762,1.5774,1.5759,1.577,1789299972.0
2008-10-15 09:42:00,1.5764,1.5774,1.5749,1.5749,1789299972.0
2008-10-15 09:43:00,1.575,1.5756,1.5741,1.5748,1789299972.0
2008-10-15 09:44:00,1.5749,1.5753,1.5742,1.575,1789299972.0
2008-10-15 09:45:00,1.5751,1.5754,1.574,1.5745,1789299972.0
2008-10-15 09:46:00,1.5746,1.575,1.5743,1.5749,1789299972.0
2008-10-15 09:47:00,1.5751,1.57565,1.5749,1.5749,1789299972.0
2008-10-15 09:48:00,1.5745,1.5746,1.5739,1.574,1907499987.0
2008-10-15 09:49:00,1.5741,1.5755,1.5741,1.5754,1907499987.0
2008-10-15 09:50:00,1.5753,1.5757,1.5751,1.5753,1907499987.0
2008-10-15 09:51:00,1.5752,1.576,1.5751,1.5758,1907499987.0
2008-10-15 09:52:00,1.5759,1.5783,1.5758,1.5771,1907499987.0
2008-10-15 09:53:00,1.577,1.5775,1.5767,1.577,1907499987.0
2008-10-15 09:54:00,1.5771,1.5785,1.577,1.5782,1907499987.0
2008-10-15 09:55:00,1.5781,1.5785,1.5777,1.5784,1907499987.0
2008-10-15 09:56:00,1.5783,1.5784,1.5778,1.5781,1907499987.0
2008-10-15 09:57:00,1.578,1.5786,1.578,1.5783,1907499987.0
2008-10-15 09:58:00,1.5784,1.5786,1.5779,1.5784,1907499987.0
2008-10-15 09:59:00,1.5783,1.5789,1.578,1.5787,1907499987.0
2008-10-15 10:00:00,1.5788,1.5801,1.5788,1.579,1907499987.0
2008-10-15 10:01:00,1.5791,1.5798,1.579,1.5795,1907499987.0
2008-10-15 10:02:00,1.5794,1.5801,1.5792,1.5798,1907499987.0
2008-10-15 10:03:00,1.5801,1.5805,1.5785,1.5795,1907499987.0
2008-10-15 10:04:00,1.5794,1.5797,1.5792,1.5796,1907499987.0
2008-10-15 10:05:00,1.5795,1.5802,1.5791,1.5801,1907499987.0
2008-10-15 10:06:00,1.58,1.58,1.5785,1.5794,1907499987.0
2008-10-15 10:07:00,1.5793,1.5797,1.5792,1.5792,1907499987.0
2008-10-15 10:08:00,1.5791,1.5792,1.5781,1.579,1907499987.0
2008-10-15 10:09:00,1.5789,1.579,1.5781,1.5781,1907499987.0
2008-10-15 10:10:00,1.578,1.5791,1.5768,1.5778,1907499987.0
2008-10-15 10:11:00,1.5777,1.5777,1.5758,1.5765,1907499987.0
2008-10-15 10:12:00,1.5764,1.577,1.5747,1.577,1907499987.0
2008-10-15 10:13:00,1.5767,1.5775,1.5765,1.5771,1907499987.0
2008-10-15 10:14:00,1.5773,1.5777,1.5763,1.5765,1907499987.0
2008-10-15 10:15:00,1.5773,1.5782,1.577,1.5773,1907499987.0
2008-10-15 10:16:00,1.5781,1.5784,1.5776,1.5784,1907499987.0
2008-10-15 10:17:00,1.5783,1.5787,1.5775,1.5787,1907499987.0
2008-10-15 10:18:00,1.5788,1.5788,1.5784,1.5785,1907499987.0
2008-10-15 10:19:00,1.5786,1.5794,1.5785,1.5792,1907499987.0
2008-10-15 10:20:00,1.5793,1.5793,1.5786,1.579,1907499987.0
2008-10-15 10:21:00,1.5789,1.5792,1.5788,1.579,1907499987.0
2008-10-15 10:22:00,1.5791,1.5795,1.5788,1.5794,1907499987.0
2008-10-15 10:23:00,1.5793,1.5799,1.5793,1.5798,1907499987.0
2008-10-15 10:24:00,1.5797,1.5798,1.5796,1.5796,1907499987.0
2008-10-15 10:25:00,1.5797,1.5803,1.5795,1.5799,1907499987.0
2008-10-15 10:26:00,1.5797,1.5809,1.5795,1.5808,1907499987.0
2008-10-15 10:27:00,1.58055,1.5806,1.58015,1.58045,1907499987.0
2008-10-15 10:28:00,1.5802,1.5806,1.58,1.58,1049800007.0
2008-10-15 10:29:00,1.5801,1.5801,1.5801,1.5801,1049800007.0
2008-10-15 10:30:00,1.58,1.5803,1.5798,1.5803,1450899992.0
2008-10-15 10:31:00,1.5802,1.581,1.5802,1.5804,1450899992.0
2008-10-15 10:32:00,1.5805,1.5805,1.5798,1.58,1450899992.0
2008-10-15 10:33:00,1.5801,1.5802,1.5798,1.5799,1450899992.0
2008-10-15 10:34:00,1.5798,1.5799,1.5784,1.5786,1450899992.0
2008-10-15 10:35:00,1.5787,1.5793,1.5787,1.579,1450899992.0
2008-10-15 10:36:00,1.5791,1.5793,1.5789,1.5793,1450899992.0
2008-10-15 10:37:00,1.5792,1.5798,1.5788,1.5789,1450899992.0
2008-10-15 10:38:00,1.5788,1.5788,1.5778,1.5779,1450899992.0
2008-10-15 10:39:00,1.5777,1.5778,1.5771,1.5772,1450899992.0
2008-10-15 10:40:00,1.5771,1.5774,1.5767,1.5773,1450899992.0
2008-10-15 10:41:00,1.5774,1.5781,1.5772,1.5779,1450899992.0
2008-10-15 10:42:00,1.5778,1.578,1.5771,1.5771,1450899992.0
2008-10-15 10:43:00,1.5769,1.5769,1.5766,1.5766,1450899992.0
2008-10-15 10:44:00,1.5765,1.577,1.5765,1.577,1450899992.0
2008-10-15 10:45:00,1.5769,1.5778,1.5763,1.5771,1450899992.0
2008-10-15 10:46:00,1.5772,1.5774,1.5766,1.5773,1450899992.0
2008-10-15 10:47:00,1.5775,1.5775,1.576,1.5771,1450899992.0
2008-10-15 10:48:00,1.577,1.577,1.574,1.5745,1450899992.0
2008-10-15 10:49:00,1.5744,1.57635,1.5744,1.5756,1450899992.0
2008-10-15 10:50:00,1.5759,1.5759,1.5745,1.5747,1961299995.0
2008-10-15 10:51:00,1.5748,1.5752,1.5747,1.5751,1961299995.0
2008-10-15 10:52:00,1.5752,1.5774,1.5748,1.5771,1961299995.0
2008-10-15 10:53:00,1.5772,1.5773,1.5767,1.5769,1961299995.0
2008-10-15 10:54:00,1.5765,1.5781,1.5765,1.578,1961299995.0
2008-10-15 10:55:00,1.5781,1.5782,1.5775,1.5778,1961299995.0
2008-10-15 10:56:00,1.5779,1.5781,1.5769,1.5775,1961299995.0
2008-10-15 10:57:00,1.5773,1.5776,1.5773,1.5775,1961299995.0
2008-10-15 10:58:00,1.5774,1.5775,1.577,1.5772,1961299995.0
2008-10-15 10:59:00,1.5768,1.5775,1.5758,1.5773,1961299995.0
2008-10-15 11:00:00,1.577,1.5777,1.5762,1.5776,1961299995.0
2008-10-15 11:01:00,1.5777,1.5781,1.5771,1.5777,1961299995.0
2008-10-15 11:02:00,1.5776,1.5779,1.5766,1.577,1961299995.0
2008-10-15 11:03:00,1.5771,1.5777,1.5768,1.5771,1961299995.0
2008-10-15 11:04:00,1.5772,1.5773,1.5758,1.5765,1961299995.0
2008-10-15 11:05:00,1.5766,1.5771,1.5763,1.5769,1961299995.0
2008-10-15 11:06:00,1.577,1.577,1.5752,1.5763,1961299995.0
2008-10-15 11:07:00,1.5761,1.5765,1.5759,1.5762,1961299995.0
2008-10-15 11:08:00,1.5761,1.5766,1.5755,1.5762,1961299995.0
2008-10-15 11:09:00,1.5761,1.5763,1.5759,1.5762,1961299995.0
2008-10-15 11:10:00,1.5761,1.5762,1.5749,1.5749,1961299995.0
2008-10-15 11:11:00,1.575,1.5751,1.5738,1.5746,1961299995.0
2008-10-15 11:12:00,1.5748,1.5753,1.5746,1.5748,1961299995.0
2008-10-15 11:13:00,1.5749,1.5752,1.5746,1.5752,1961299995.0
2008-10-15 11:14:00,1.5751,1.576,1.5744,1.5751,1961299995.0
2008-10-15 11:15:00,1.5755,1.576,1.5754,1.5756,1961299995.0
2008-10-15 11:16:00,1.5755,1.5756,1.5746,1.5749,1961299995.0
2008-10-15 11:17:00,1.5748,1.5759,1.5743,1.5753,1961299995.0
2008-10-15 11:18:00,1.57535,1.57595,1.57535,1.57575,1961299995.0
2008-10-15 11:19:00,1.5759,1.5769,1.5754,1.5768,1733100002.0
2008-10-15 11:20:00,1.5767,1.5768,1.5759,1.5761,1733100002.0
2008-10-15 11:21:00,1.5762,1.5764,1.5759,1.576,1733100002.0
2008-10-15 11:22:00,1.5762,1.5764,1.5758,1.5761,1733100002.0
2008-10-15 11:23:00,1.5762,1.577,1.5757,1.5769,1733100002.0
2008-10-15 11:24:00,1.57675,1.57685,1.5766,1.5767,1733100002.0
2008-10-15 11:25:00,1.5768,1.5775,1.5768,1.5775,1807599996.0
2008-10-15 11:26:00,1.5776,1.5776,1.5772,1.5772,1807599996.0
2008-10-15 11:27:00,1.5771,1.5777,1.5768,1.5776,1807599996.0
2008-10-15 11:28:00,1.5775,1.5784,1.5775,1.5784,1807599996.0
2008-10-15 11:29:00,1.5785,1.5789,1.5785,1.5786,1807599996.0
2008-10-15 11:30:00,1.5785,1.579,1.5783,1.5785,1807599996.0
2008-10-15 11:31:00,1.5786,1.5786,1.5782,1.5785,1807599996.0
2008-10-15 11:32:00,1.57865,1.57875,1.5785,1.57865,1807599996.0
2008-10-15 11:33:00,1.5786,1.5798,1.5785,1.5793,1881500016.0
2008-10-15 11:34:00,1.5792,1.5796,1.5788,1.5796,1881500016.0
2008-10-15 11:35:00,1.57975,1.5798,1.5791,1.5797,1881500016.0
2008-10-15 11:36:00,1.5786,1.5793,1.5785,1.579,1325899982.0
2008-10-15 11:37:00,1.5789,1.579,1.5786,1.5789,1325899982.0
2008-10-15 11:38:00,1.579,1.5792,1.5786,1.5787,1325899982.0
2008-10-15 11:39:00,1.5788,1.5792,1.5787,1.5791,1325899982.0
2008-10-15 11:40:00,1.5792,1.5792,1.5788,1.579,1325899982.0
2008-10-15 11:41:00,1.5792,1.5792,1.5786,1.5788,1325899982.0
2008-10-15 11:42:00,1.5789,1.5792,1.5788,1.579,1325899982.0
2008-10-15 11:43:00,1.57915,1.57925,1.579,1.5791,1325899982.0
2008-10-15 11:44:00,1.579,1.5791,1.5784,1.5785,2141399992.0
2008-10-15 11:45:00,1.5784,1.5788,1.5778,1.5779,2141399992.0
2008-10-15 11:46:00,1.578,1.5784,1.5778,1.5781,2141399992.0
2008-10-15 11:47:00,1.578,1.5786,1.5769,1.5769,2141399992.0
2008-10-15 11:48:00,1.5776,1.5779,1.5776,1.5779,2141399992.0
2008-10-15 11:49:00,1.5778,1.5779,1.5766,1.577,1921499996.0
2008-10-15 11:50:00,1.5771,1.5771,1.5762,1.5763,1921499996.0
2008-10-15 11:51:00,1.5764,1.5772,1.5763,1.5763,1921499996.0
2008-10-15 11:52:00,1.5764,1.577,1.5761,1.5767,1921499996.0
2008-10-15 11:53:00,1.5768,1.577,1.5766,1.5766,1921499996.0
2008-10-15 11:54:00,1.5767,1.5768,1.576,1.5763,1921499996.0
2008-10-15 11:55:00,1.5762,1.5765,1.5757,1.5758,1921499996.0
2008-10-15 11:56:00,1.5762,1.5767,1.5762,1.5767,1921499996.0
2008-10-15 11:57:00,1.5766,1.5779,1.5764,1.5778,1655799999.0
2008-10-15 11:58:00,1.5779,1.5785,1.5777,1.5781,1655799999.0
2008-10-15 11:59:00,1.578,1.5802,1.578,1.5796,1655799999.0
2008-10-15 12:00:00,1.5795,1.5795,1.5787,1.5791,1655799999.0
2008-10-15 12:01:00,1.579,1.5799,1.5785,1.5797,1655799999.0
2008-10-15 12:02:00,1.5796,1.5796,1.578,1.579,1655799999.0
2008-10-15 12:03:00,1.5789,1.579,1.5783,1.5784,1655799999.0
2008-10-15 12:04:00,1.5783,1.5785,1.5782,1.5784,1655799999.0
2008-10-15 12:05:00,1.5783,1.579,1.5783,1.5789,1655799999.0
2008-10-15 12:06:00,1.579,1.5791,1.5788,1.5791,1655799999.0
2008-10-15 12:07:00,1.579,1.5799,1.5788,1.5797,1655799999.0
2008-10-15 12:08:00,1.5798,1.5801,1.5791,1.5798,1655799999.0
2008-10-15 12:09:00,1.5799,1.5801,1.5797,1.58,1655799999.0
2008-10-15 12:10:00,1.5801,1.5801,1.5798,1.58,1655799999.0
2008-10-15 12:11:00,1.5799,1.5801,1.5793,1.5794,1655799999.0
2008-10-15 12:12:00,1.5793,1.5797,1.5786,1.5787,1655799999.0
2008-10-15 12:13:00,1.5786,1.579,1.5784,1.579,1655799999.0
2008-10-15 12:14:00,1.5789,1.5794,1.5786,1.5794,1655799999.0
2008-10-15 12:15:00,1.5795,1.5796,1.5792,1.5793,1655799999.0
2008-10-15 12:16:00,1.5794,1.5795,1.5789,1.5795,1655799999.0
2008-10-15 12:17:00,1.5794,1.58,1.5794,1.5795,1655799999.0
2008-10-15 12:18:00,1.5797,1.5803,1.5796,1.58,1655799999.0
2008-10-15 12:19:00,1.5799,1.5803,1.5795,1.5796,1655799999.0
2008-10-15 12:20:00,1.5795,1.5803,1.5795,1.5803,1655799999.0
2008-10-15 12:21:00,1.5802,1.5804,1.5798,1.5801,1655799999.0
2008-10-15 12:22:00,1.58,1.5801,1.5794,1.5796,1655799999.0
2008-10-15 12:23:00,1.5799,1.58005,1.57965,1.58005,1655799999.0
2008-10-15 12:24:00,1.58,1.5801,1.5796,1.5796,1639400008.0
2008-10-15 12:25:00,1.5797,1.5798,1.5793,1.5795,1639400008.0
2008-10-15 12:26:00,1.5797,1.57975,1.5792,1.5792,1639400008.0
2008-10-15 12:27:00,1.579,1.5796,1.579,1.5793,2026599993.0
2008-10-15 12:28:00,1.5794,1.5797,1.5794,1.5794,2026599993.0
2008-10-15 12:29:00,1.5795,1.5799,1.5792,1.5798,2026599993.0
2008-10-15 12:30:00,1.5797,1.5798,1.5783,1.5794,2026599993.0
2008-10-15 12:31:00,1.5795,1.5799,1.5787,1.5799,2026599993.0
2008-10-15 12:32:00,1.58,1.5811,1.5799,1.5811,2026599993.0
2008-10-15 12:33:00,1.581,1.5814,1.5793,1.5797,2026599993.0
2008-10-15 12:34:00,1.5799,1.5804,1.5796,1.5802,2026599993.0
2008-10-15 12:35:00,1.5801,1.5809,1.5799,1.5801,2026599993.0
2008-10-15 12:36:00,1.5802,1.5809,1.5802,1.5804,2026599993.0
2008-10-15 12:37:00,1.5805,1.5809,1.5801,1.5801,2026599993.0
2008-10-15 12:38:00,1.58,1.5808,1.58,1.5804,2026599993.0
2008-10-15 12:39:00,1.5805,1.5805,1.5788,1.5794,2026599993.0
2008-10-15 12:40:00,1.5795,1.5806,1.5795,1.5802,2026599993.0
2008-10-15 12:41:00,1.5798,1.5802,1.5791,1.5792,2026599993.0
2008-10-15 12:42:00,1.5791,1.5794,1.5777,1.5785,2026599993.0
2008-10-15 12:43:00,1.5779,1.5787,1.5774,1.5781,2026599993.0
2008-10-15 12:44:00,1.5782,1.5794,1.5782,1.5791,2026599993.0
2008-10-15 12:45:00,1.5792,1.58,1.5789,1.5795,2026599993.0
2008-10-15 12:46:00,1.5796,1.5809,1.5794,1.5804,2026599993.0
2008-10-15 12:47:00,1.5803,1.582,1.5799,1.5817,2026599993.0
2008-10-15 12:48:00,1.5816,1.5829,1.5813,1.5824,2026599993.0
2008-10-15 12:49:00,1.5822,1.5828,1.5818,1.5819,2026599993.0
2008-10-15 12:50:00,1.5818,1.5822,1.5813,1.5813,2026599993.0
2008-10-15 12:51:00,1.5814,1.582,1.5813,1.5816,2026599993.0
2008-10-15 12:52:00,1.5815,1.5823,1.5815,1.5816,2026599993.0
2008-10-15 12:53:00,1.5817,1.5817,1.5811,1.5815,2026599993.0
2008-10-15 12:54:00,1.5816,1.5818,1.5812,1.5813,2026599993.0
2008-10-15 12:55:00,1.5814,1.5818,1.5812,1.5815,2026599993.0
2008-10-15 12:56:00,1.5814,1.5814,1.5814,1.5814,2026599993.0
2008-10-15 12:57:00,1.5814,1.5814,1.5802,1.5806,1606199987.0
2008-10-15 12:58:00,1.5805,1.5811,1.5804,1.5808,1606199987.0
2008-10-15 12:59:00,1.5815,1.5823,1.5811,1.5811,1606199987.0
2008-10-15 13:00:00,1.5809,1.5822,1.5809,1.5821,1606199987.0
2008-10-15 13:01:00,1.582,1.5821,1.5816,1.5818,1606199987.0
2008-10-15 13:02:00,1.5819,1.5819,1.5816,1.5817,1606199987.0
2008-10-15 13:03:00,1.5818,1.5821,1.5817,1.5818,1606199987.0
2008-10-15 13:04:00,1.5819,1.582,1.5814,1.5816,1606199987.0
2008-10-15 13:05:00,1.5817,1.5821,1.581,1.5811,1606199987.0
2008-10-15 13:06:00,1.5813,1.5822,1.5808,1.5822,1606199987.0
2008-10-15 13:07:00,1.5823,1.5826,1.5818,1.5825,1606199987.0
2008-10-15 13:08:00,1.5826,1.5835,1.5823,1.5825,1606199987.0
2008-10-15 13:09:00,1.5824,1.5825,1.5818,1.582,1606199987.0
2008-10-15 13:10:00,1.5821,1.5823,1.5819,1.5822,1606199987.0
2008-10-15 13:11:00,1.5823,1.583,1.5822,1.5824,1606199987.0
2008-10-15 13:12:00,1.5821,1.5825,1.582,1.5824,1606199987.0
2008-10-15 13:13:00,1.5825,1.5828,1.5824,1.5826,1606199987.0
2008-10-15 13:14:00,1.5825,1.5826,1.5822,1.5824,1606199987.0
2008-10-15 13:15:00,1.5825,1.5825,1.5814,1.5816,1606199987.0
2008-10-15 13:16:00,1.5817,1.5821,1.5814,1.5819,1606199987.0
2008-10-15 13:17:00,1.582,1.5821,1.5816,1.5818,1606199987.0
2008-10-15 13:18:00,1.5819,1.5823,1.5818,1.582,1606199987.0
2008-10-15 13:19:00,1.5819,1.5828,1.5818,1.5827,1606199987.0
2008-10-15 13:20:00,1.5829,1.5832,1.5827,1.5832,1606199987.0
2008-10-15 13:21:00,1.5833,1.5837,1.5824,1.5834,1606199987.0
2008-10-15 13:22:00,1.5833,1.5833,1.5827,1.5829,1606199987.0
2008-10-15 13:23:00,1.5828,1.5831,1.5824,1.583,1606199987.0
2008-10-15 13:24:00,1.5832,1.5835,1.5827,1.5828,1606199987.0
2008-10-15 13:25:00,1.5827,1.5829,1.5825,1.5828,1606199987.0
2008-10-15 13:26:00,1.5829,1.5834,1.5828,1.5831,1606199987.0
2008-10-15 13:27:00,1.583,1.5831,1.5823,1.5825,1606199987.0
2008-10-15 13:28:00,1.5828,1.5829,1.5818,1.5821,1606199987.0
2008-10-15 13:29:00,1.582,1.5833,1.582,1.5831,1606199987.0
2008-10-15 13:30:00,1.5832,1.5843,1.5832,1.5839,1606199987.0
2008-10-15 13:31:00,1.5838,1.5842,1.5837,1.5837,1606199987.0
2008-10-15 13:32:00,1.5838,1.5841,1.5835,1.5841,1606199987.0
2008-10-15 13:33:00,1.5844,1.5849,1.58435,1.5847,1606199987.0
2008-10-15 13:34:00,1.5843,1.5844,1.5838,1.5841,1858999997.0
2008-10-15 13:35:00,1.584,1.5841,1.5837,1.5838,1858999997.0
2008-10-15 13:36:00,1.5839,1.5845,1.5837,1.5837,1858999997.0
2008-10-15 13:37:00,1.5836,1.5846,1.5834,1.5834,1858999997.0
2008-10-15 13:38:00,1.5835,1.5842,1.5834,1.584,1858999997.0
2008-10-15 13:39:00,1.5842,1.5844,1.5839,1.584,1858999997.0
2008-10-15 13:40:00,1.5841,1.5853,1.5841,1.5853,1858999997.0
2008-10-15 13:41:00,1.5855,1.5858,1.5849,1.5852,1858999997.0
2008-10-15 13:42:00,1.5854,1.5856,1.5851,1.5856,1858999997.0
2008-10-15 13:43:00,1.5855,1.586,1.5852,1.5852,1858999997.0
2008-10-15 13:44:00,1.5851,1.5851,1.584,1.5844,1858999997.0
2008-10-15 13:45:00,1.5845,1.585,1.5842,1.5843,1858999997.0
2008-10-15 13:46:00,1.5844,1.5852,1.584,1.5843,1858999997.0
2008-10-15 13:47:00,1.5844,1.5847,1.5843,1.5845,1858999997.0
2008-10-15 13:48:00,1.5847,1.5851,1.5843,1.5843,1858999997.0
2008-10-15 13:49:00,1.5844,1.5844,1.584,1.5842,1858999997.0
2008-10-15 13:50:00,1.5843,1.5843,1.584,1.5843,1858999997.0
2008-10-15 13:51:00,1.5842,1.5844,1.5838,1.584,1858999997.0
2008-10-15 13:52:00,1.5839,1.5839,1.5832,1.5834,1858999997.0
2008-10-15 13:53:00,1.5836,1.5836,1.5832,1.5834,1858999997.0
2008-10-15 13:54:00,1.5833,1.5842,1.583,1.5842,1858999997.0
2008-10-15 13:55:00,1.5841,1.5843,1.5834,1.5835,1858999997.0
2008-10-15 13:56:00,1.5836,1.5837,1.5832,1.5836,1858999997.0
2008-10-15 13:57:00,1.5837,1.58405,1.58365,1.58375,1858999997.0
2008-10-15 13:58:00,1.5835,1.5841,1.5832,1.5835,2137299998.0
2008-10-15 13:59:00,1.5836,1.5842,1.5835,1.5841,2137299998.0
2008-10-15 14:00:00,1.5842,1.5847,1.5841,1.5847,2137299998.0
2008-10-15 14:01:00,1.5848,1.5859,1.5848,1.5859,2137299998.0
2008-10-15 14:02:00,1.5857,1.5857,1.5846,1.5849,2137299998.0
2008-10-15 14:03:00,1.585,1.5854,1.5847,1.585,2137299998.0
2008-10-15 14:04:00,1.5849,1.5849,1.584,1.5844,2137299998.0
2008-10-15 14:05:00,1.5845,1.5846,1.5843,1.5845,2137299998.0
2008-10-15 14:06:00,1.5844,1.5847,1.5841,1.5844,2137299998.0
2008-10-15 14:07:00,1.5845,1.5845,1.5833,1.5833,2137299998.0
2008-10-15 14:08:00,1.5834,1.5835,1.5819,1.5823,2137299998.0
2008-10-15 14:09:00,1.5822,1.5829,1.5816,1.5829,2137299998.0
2008-10-15 14:10:00,1.583,1.5837,1.5825,1.5826,2137299998.0
2008-10-15 14:11:00,1.5825,1.5829,1.5824,1.5825,2137299998.0
2008-10-15 14:12:00,1.5826,1.5829,1.5822,1.5824,2137299998.0
2008-10-15 14:13:00,1.5825,1.583,1.5818,1.582,2137299998.0
2008-10-15 14:14:00,1.5819,1.5832,1.5814,1.583,2137299998.0
2008-10-15 14:15:00,1.5826,1.5839,1.5826,1.5832,2137299998.0
2008-10-15 14:16:00,1.5833,1.584,1.5832,1.584,2137299998.0
2008-10-15 14:17:00,1.5838,1.5847,1.5832,1.5845,2137299998.0
2008-10-15 14:18:00,1.5846,1.5858,1.5845,1.5855,2137299998.0
2008-10-15 14:19:00,1.5854,1.5862,1.5849,1.5856,2137299998.0
2008-10-15 14:20:00,1.5857,1.587,1.5857,1.5864,2137299998.0
2008-10-15 14:21:00,1.5863,1.5877,1.5862,1.5866,2137299998.0
2008-10-15 14:22:00,1.5868,1.5868,1.5854,1.5861,2137299998.0
2008-10-15 14:23:00,1.5862,1.5869,1.5851,1.5854,2137299998.0
2008-10-15 14:24:00,1.5855,1.5858,1.584,1.5841,2137299998.0
2008-10-15 14:25:00,1.5837,1.5846,1.5831,1.5834,2137299998.0
2008-10-15 14:26:00,1.5831,1.5838,1.5825,1.5831,2137299998.0
2008-10-15 14:27:00,1.5836,1.5852,1.5832,1.5848,2137299998.0
2008-10-15 14:28:00,1.5849,1.5852,1.5842,1.5845,2137299998.0
2008-10-15 14:29:00,1.5848,1.5859,1.5847,1.5848,2137299998.0
2008-10-15 14:30:00,1.5846,1.5866,1.5839,1.5848,2137299998.0
2008-10-15 14:31:00,1.5847,1.585,1.584,1.5849,2137299998.0
2008-10-15 14:32:00,1.585,1.5855,1.5844,1.5849,2137299998.0
2008-10-15 14:33:00,1.585,1.5854,1.585,1.5853,2137299998.0
2008-10-15 14:34:00,1.5854,1.5859,1.5847,1.5855,2137299998.0
2008-10-15 14:35:00,1.5856,1.5865,1.5855,1.5858,2137299998.0
2008-10-15 14:36:00,1.5857,1.5864,1.585,1.5854,2137299998.0
2008-10-15 14:37:00,1.5855,1.5863,1.5853,1.5858,2137299998.0
2008-10-15 14:38:00,1.5859,1.5872,1.5857,1.5865,2137299998.0
2008-10-15 14:39:00,1.5864,1.5865,1.585,1.586,2137299998.0
2008-10-15 14:40:00,1.5861,1.5868,1.5861,1.5864,2137299998.0
2008-10-15 14:41:00,1.5865,1.5869,1.5862,1.5867,2137299998.0
2008-10-15 14:42:00,1.5868,1.5868,1.5854,1.5854,2137299998.0
2008-10-15 14:43:00,1.5858,1.5865,1.5851,1.5859,2137299998.0
2008-10-15 14:44:00,1.5858,1.5864,1.5857,1.5858,2137299998.0
2008-10-15 14:45:00,1.5859,1.5873,1.5854,1.586,2137299998.0
2008-10-15 14:46:00,1.5853,1.5862,1.5846,1.5853,2137299998.0
2008-10-15 14:47:00,1.5854,1.5862,1.5848,1.5856,2137299998.0
2008-10-15 14:48:00,1.5857,1.5862,1.5856,1.5861,2137299998.0
2008-10-15 14:49:00,1.586,1.5863,1.5854,1.586,2137299998.0
2008-10-15 14:50:00,1.5861,1.5865,1.5853,1.5857,2137299998.0
2008-10-15 14:51:00,1.5858,1.5859,1.5843,1.5851,2137299998.0
2008-10-15 14:52:00,1.585,1.5855,1.585,1.5855,2137299998.0
2008-10-15 14:53:00,1.5856,1.5862,1.5853,1.5862,2137299998.0
2008-10-15 14:54:00,1.5861,1.5866,1.5857,1.5857,2137299998.0
2008-10-15 14:55:00,1.5858,1.5858,1.5842,1.585,2137299998.0
2008-10-15 14:56:00,1.5849,1.5853,1.5843,1.5848,2137299998.0
2008-10-15 14:57:00,1.5847,1.5859,1.5846,1.5849,2137299998.0
2008-10-15 14:58:00,1.5848,1.5851,1.5843,1.5846,2137299998.0
2008-10-15 14:59:00,1.5844,1.5851,1.5837,1.5846,2137299998.0
2008-10-15 15:00:00,1.5845,1.5848,1.5827,1.5827,2137299998.0
2008-10-15 15:01:00,1.5825,1.5833,1.5824,1.5827,2137299998.0
2008-10-15 15:02:00,1.5828,1.5835,1.5823,1.5835,2137299998.0
2008-10-15 15:03:00,1.5836,1.5837,1.5825,1.5827,2137299998.0
2008-10-15 15:04:00,1.5828,1.5834,1.5825,1.583,2137299998.0
2008-10-15 15:05:00,1.5829,1.5831,1.5823,1.583,2137299998.0
2008-10-15 15:06:00,1.5829,1.5836,1.5826,1.5828,2137299998.0
2008-10-15 15:07:00,1.5827,1.5827,1.5823,1.5826,2137299998.0
2008-10-15 15:08:00,1.5827,1.5837,1.5825,1.5834,2137299998.0
2008-10-15 15:09:00,1.5837,1.5838,1.5832,1.5833,2137299998.0
2008-10-15 15:10:00,1.5832,1.5838,1.5831,1.5836,2137299998.0
2008-10-15 15:11:00,1.5837,1.5838,1.583,1.5834,2137299998.0
2008-10-15 15:12:00,1.5835,1.5838,1.583,1.5834,2137299998.0
2008-10-15 15:13:00,1.5832,1.5844,1.5832,1.5842,2137299998.0
2008-10-15 15:14:00,1.5841,1.5852,1.5841,1.5852,2137299998.0
2008-10-15 15:15:00,1.5853,1.5874,1.5853,1.5873,2137299998.0
2008-10-15 15:16:00,1.5874,1.5875,1.5867,1.587,2137299998.0
2008-10-15 15:17:00,1.5871,1.5883,1.587,1.5879,2137299998.0
2008-10-15 15:18:00,1.588,1.5892,1.5879,1.5885,2137299998.0
2008-10-15 15:19:00,1.5886,1.589,1.587,1.5876,2137299998.0
2008-10-15 15:20:00,1.5875,1.5879,1.5865,1.5867,2137299998.0
2008-10-15 15:21:00,1.5869,1.587,1.5848,1.5849,2137299998.0
2008-10-15 15:22:00,1.5848,1.5853,1.5844,1.5851,2137299998.0
2008-10-15 15:23:00,1.585,1.5854,1.5844,1.585,2137299998.0
2008-10-15 15:24:00,1.5851,1.5852,1.5846,1.5851,2137299998.0
2008-10-15 15:25:00,1.585,1.5859,1.5847,1.5856,2137299998.0
2008-10-15 15:26:00,1.5857,1.5868,1.5856,1.5868,2137299998.0
2008-10-15 15:27:00,1.5866,1.5872,1.5863,1.5871,2137299998.0
2008-10-15 15:28:00,1.5872,1.5896,1.587,1.5893,2137299998.0
2008-10-15 15:29:00,1.5894,1.5902,1.5876,1.588,2137299998.0
2008-10-15 15:30:00,1.5879,1.5891,1.5879,1.5889,2137299998.0
2008-10-15 15:31:00,1.589,1.59,1.5867,1.5867,2137299998.0
2008-10-15 15:32:00,1.5869,1.5874,1.5859,1.5869,2137299998.0
2008-10-15 15:33:00,1.587,1.5879,1.5866,1.5879,2137299998.0
2008-10-15 15:34:00,1.588,1.5898,1.5879,1.5883,2137299998.0
2008-10-15 15:35:00,1.5882,1.5896,1.588,1.5893,2137299998.0
2008-10-15 15:36:00,1.5892,1.5894,1.5874,1.5875,2137299998.0
2008-10-15 15:37:00,1.5874,1.5891,1.5874,1.5882,2137299998.0
2008-10-15 15:38:00,1.5881,1.5883,1.5873,1.5877,2137299998.0
2008-10-15 15:39:00,1.5878,1.5881,1.5876,1.5876,2137299998.0
2008-10-15 15:40:00,1.5875,1.5887,1.5874,1.5881,2137299998.0
2008-10-15 15:41:00,1.5879,1.5897,1.5878,1.5897,2137299998.0
2008-10-15 15:42:00,1.5896,1.5899,1.5886,1.5891,2137299998.0
2008-10-15 15:43:00,1.5889,1.5892,1.5877,1.5881,2137299998.0
2008-10-15 15:44:00,1.5883,1.5894,1.5882,1.5886,2137299998.0
2008-10-15 15:45:00,1.5887,1.5894,1.5879,1.589,2137299998.0
2008-10-15 15:46:00,1.5889,1.589,1.5878,1.5882,2137299998.0
2008-10-15 15:47:00,1.5881,1.5889,1.5879,1.5879,2137299998.0
2008-10-15 15:48:00,1.588,1.5881,1.5867,1.5872,2137299998.0
2008-10-15 15:49:00,1.5873,1.5881,1.5869,1.5878,2137299998.0
2008-10-15 15:50:00,1.5879,1.5885,1.5875,1.5882,2137299998.0
2008-10-15 15:51:00,1.5881,1.5894,1.588,1.5887,2137299998.0
2008-10-15 15:52:00,1.5889,1.5903,1.5888,1.5896,2137299998.0
2008-10-15 15:53:00,1.5895,1.5904,1.5892,1.5896,2137299998.0
2008-10-15 15:54:00,1.5898,1.5899,1.5888,1.5889,2137299998.0
2008-10-15 15:55:00,1.5887,1.5901,1.5886,1.5901,2137299998.0
2008-10-15 15:56:00,1.59,1.5901,1.5891,1.5899,2137299998.0
2008-10-15 15:57:00,1.59,1.59,1.5889,1.5893,2137299998.0
2008-10-15 15:58:00,1.5894,1.5912,1.5892,1.591,2137299998.0
2008-10-15 15:59:00,1.5909,1.5919,1.5903,1.5908,2137299998.0
2008-10-15 16:00:00,1.5901,1.5908,1.5901,1.5905,2137299998.0
2008-10-15 16:01:00,1.5904,1.591,1.5901,1.591,2137299998.0
2008-10-15 16:02:00,1.5909,1.5911,1.5898,1.5911,2137299998.0
2008-10-15 16:03:00,1.591,1.5916,1.5907,1.5916,2137299998.0
2008-10-15 16:04:00,1.5917,1.5925,1.5914,1.5925,2137299998.0
2008-10-15 16:05:00,1.5924,1.5941,1.592,1.5938,2137299998.0
2008-10-15 16:06:00,1.5939,1.5946,1.5932,1.5935,2137299998.0
2008-10-15 16:07:00,1.5934,1.5939,1.5928,1.5938,2137299998.0
2008-10-15 16:08:00,1.5937,1.5943,1.5931,1.594,2137299998.0
2008-10-15 16:09:00,1.5942,1.5946,1.5936,1.594,2137299998.0
2008-10-15 16:10:00,1.5941,1.5946,1.5939,1.5942,2137299998.0
2008-10-15 16:11:00,1.5943,1.5948,1.5932,1.5936,2137299998.0
2008-10-15 16:12:00,1.5938,1.5942,1.5935,1.594,2137299998.0
2008-10-15 16:13:00,1.5941,1.5946,1.5933,1.594,2137299998.0
2008-10-15 16:14:00,1.5939,1.5942,1.593,1.5935,2137299998.0
2008-10-15 16:15:00,1.5934,1.5937,1.5923,1.5926,2137299998.0
2008-10-15 16:16:00,1.5927,1.594,1.5919,1.5937,2137299998.0
2008-10-15 16:17:00,1.5938,1.5948,1.5933,1.5943,2137299998.0
2008-10-15 16:18:00,1.5944,1.595,1.5942,1.5943,2137299998.0
2008-10-15 16:19:00,1.5944,1.5951,1.5942,1.5951,2137299998.0
2008-10-15 16:20:00,1.595,1.5957,1.5948,1.5957,2137299998.0
2008-10-15 16:21:00,1.5956,1.5956,1.5938,1.5939,2137299998.0
2008-10-15 16:22:00,1.5938,1.5939,1.5931,1.5934,2137299998.0
2008-10-15 16:23:00,1.5933,1.5955,1.5933,1.5955,2137299998.0
2008-10-15 16:24:00,1.5953,1.5962,1.5949,1.596,2137299998.0
2008-10-15 16:25:00,1.5959,1.5961,1.5953,1.5957,2137299998.0
2008-10-15 16:26:00,1.5958,1.5962,1.5956,1.5958,2137299998.0
2008-10-15 16:27:00,1.5957,1.5963,1.5955,1.5958,2137299998.0
2008-10-15 16:28:00,1.5956,1.5962,1.5956,1.5961,2137299998.0
2008-10-15 16:29:00,1.596,1.5961,1.5954,1.5958,2137299998.0
2008-10-15 16:30:00,1.5959,1.5968,1.5954,1.5966,2137299998.0
2008-10-15 16:31:00,1.5967,1.5988,1.5963,1.5982,2137299998.0
2008-10-15 16:32:00,1.598,1.5993,1.5979,1.5987,2137299998.0
2008-10-15 16:33:00,1.5988,1.5992,1.5979,1.598,2137299998.0
2008-10-15 16:34:00,1.5979,1.5985,1.5968,1.5976,2137299998.0
2008-10-15 16:35:00,1.5977,1.599,1.5973,1.5983,2137299998.0
2008-10-15 16:36:00,1.5984,1.5993,1.5984,1.5993,2137299998.0
2008-10-15 16:37:00,1.5992,1.5998,1.5987,1.5994,2137299998.0
2008-10-15 16:38:00,1.5993,1.6024,1.5993,1.6022,2137299998.0
2008-10-15 16:39:00,1.6024,1.6036,1.6019,1.6034,2137299998.0
2008-10-15 16:40:00,1.6035,1.6042,1.6034,1.6036,2137299998.0
2008-10-15 16:41:00,1.6038,1.6042,1.6024,1.6035,2137299998.0
2008-10-15 16:42:00,1.6034,1.6038,1.6028,1.6029,2137299998.0
2008-10-15 16:43:00,1.603,1.6031,1.6015,1.6015,2137299998.0
2008-10-15 16:44:00,1.6016,1.6025,1.6007,1.601,2137299998.0
2008-10-15 16:45:00,1.6011,1.6029,1.601,1.6024,2137299998.0
2008-10-15 16:46:00,1.6025,1.6032,1.6024,1.6027,2137299998.0
2008-10-15 16:47:00,1.6026,1.6027,1.6013,1.6018,2137299998.0
2008-10-15 16:48:00,1.6017,1.6025,1.6012,1.602,2137299998.0
2008-10-15 16:49:00,1.6019,1.6022,1.6009,1.6011,2137299998.0
2008-10-15 16:50:00,1.601,1.6035,1.6006,1.6035,2137299998.0
2008-10-15 16:51:00,1.6036,1.6054,1.6032,1.6046,2137299998.0
2008-10-15 16:52:00,1.6045,1.607,1.6042,1.6064,2137299998.0
2008-10-15 16:53:00,1.6065,1.6067,1.6047,1.6051,2137299998.0
2008-10-15 16:54:00,1.605,1.6056,1.604,1.6046,2137299998.0
2008-10-15 16:55:00,1.6047,1.6048,1.6026,1.603,2137299998.0
2008-10-15 16:56:00,1.6031,1.6032,1.6021,1.6023,2137299998.0
2008-10-15 16:57:00,1.6026,1.6027,1.5986,1.5991,2137299998.0
2008-10-15 16:58:00,1.5992,1.6009,1.5989,1.6002,2137299998.0
2008-10-15 16:59:00,1.6001,1.6011,1.5971,1.5972,2137299998.0
2008-10-15 17:00:00,1.597,1.5974,1.5931,1.5974,2137299998.0
2008-10-15 17:01:00,1.5977,1.6007,1.5976,1.5996,2137299998.0
2008-10-15 17:02:00,1.5997,1.6002,1.5991,1.5995,2137299998.0
2008-10-15 17:03:00,1.5996,1.6002,1.5985,1.599,2137299998.0
2008-10-15 17:04:00,1.5988,1.5988,1.5972,1.5982,2137299998.0
2008-10-15 17:05:00,1.5983,1.599,1.5978,1.5982,2137299998.0
2008-10-15 17:06:00,1.5983,1.5994,1.5975,1.5979,2137299998.0
2008-10-15 17:07:00,1.598,1.5985,1.5975,1.5984,2137299998.0
2008-10-15 17:08:00,1.5985,1.6002,1.5979,1.5994,2137299998.0
2008-10-15 17:09:00,1.5995,1.5995,1.5978,1.5982,2137299998.0
2008-10-15 17:10:00,1.5983,1.6002,1.5982,1.5989,2137299998.0
2008-10-15 17:11:00,1.5988,1.6001,1.5986,1.5993,2137299998.0
2008-10-15 17:12:00,1.5992,1.5997,1.5981,1.5987,2137299998.0
2008-10-15 17:13:00,1.5988,1.5999,1.5987,1.5995,2137299998.0
2008-10-15 17:14:00,1.6005,1.6008,1.5993,1.6007,2137299998.0
2008-10-15 17:15:00,1.6008,1.6008,1.5991,1.6003,2137299998.0
2008-10-15 17:16:00,1.6002,1.6008,1.5991,1.6005,2137299998.0
2008-10-15 17:17:00,1.6006,1.6012,1.5996,1.6005,2137299998.0
2008-10-15 17:18:00,1.6002,1.6009,1.5995,1.6004,2137299998.0
2008-10-15 17:19:00,1.6005,1.6016,1.5998,1.6012,2137299998.0
2008-10-15 17:20:00,1.6011,1.6012,1.5994,1.5999,2137299998.0
2008-10-15 17:21:00,1.6,1.601,1.5999,1.5999,2137299998.0
2008-10-15 17:22:00,1.6,1.6007,1.5994,1.5998,2137299998.0
2008-10-15 17:23:00,1.5999,1.6009,1.5999,1.6006,2137299998.0
2008-10-15 17:24:00,1.6007,1.602,1.6007,1.6013,2137299998.0
2008-10-15 17:25:00,1.6012,1.6019,1.601,1.6017,2137299998.0
2008-10-15 17:26:00,1.6016,1.6036,1.6015,1.6031,2137299998.0
2008-10-15 17:27:00,1.603,1.6031,1.602,1.6026,2137299998.0
2008-10-15 17:28:00,1.6025,1.6026,1.6015,1.6024,2137299998.0
2008-10-15 17:29:00,1.602,1.6024,1.6017,1.6018,2137299998.0
2008-10-15 17:30:00,1.6017,1.6023,1.6017,1.602,2137299998.0
2008-10-15 17:31:00,1.6021,1.6037,1.6021,1.6033,2137299998.0
2008-10-15 17:32:00,1.6034,1.6035,1.6015,1.6019,2137299998.0
2008-10-15 17:33:00,1.6018,1.6021,1.6008,1.6017,2137299998.0
2008-10-15 17:34:00,1.6015,1.602,1.6012,1.6019,2137299998.0
2008-10-15 17:35:00,1.6018,1.6018,1.6007,1.6009,2137299998.0
2008-10-15 17:36:00,1.6008,1.6014,1.6002,1.6009,2137299998.0
2008-10-15 17:37:00,1.6008,1.6014,1.6008,1.6011,2137299998.0
2008-10-15 17:38:00,1.601,1.6014,1.6004,1.6009,2137299998.0
2008-10-15 17:39:00,1.6011,1.6018,1.601,1.6014,2137299998.0
2008-10-15 17:40:00,1.6013,1.6016,1.6009,1.6015,2137299998.0
2008-10-15 17:41:00,1.6015,1.6015,1.601,1.6015,2137299998.0
2008-10-15 17:42:00,1.6011,1.6013,1.6005,1.6008,2112300007.0
2008-10-15 17:43:00,1.6009,1.6013,1.6001,1.6002,2112300007.0
2008-10-15 17:44:00,1.6003,1.6008,1.6001,1.6007,2112300007.0
2008-10-15 17:45:00,1.6006,1.6007,1.6001,1.6003,2112300007.0
2008-10-15 17:46:00,1.6002,1.6006,1.6,1.6002,2112300007.0
2008-10-15 17:47:00,1.6001,1.6002,1.5996,1.5997,2112300007.0
2008-10-15 17:48:00,1.6,1.6006,1.5994,1.6004,2112300007.0
2008-10-15 17:49:00,1.6005,1.6007,1.6,1.6001,2112300007.0
2008-10-15 17:50:00,1.6002,1.6008,1.5997,1.6,2112300007.0
2008-10-15 17:51:00,1.6001,1.6006,1.5998,1.5998,2112300007.0
2008-10-15 17:52:00,1.5999,1.6009,1.5996,1.5996,2112300007.0
2008-10-15 17:53:00,1.5998,1.6002,1.5984,1.5994,2112300007.0
2008-10-15 17:54:00,1.5995,1.6,1.5985,1.5994,2112300007.0
2008-10-15 17:55:00,1.5995,1.6008,1.599,1.6003,2112300007.0
2008-10-15 17:56:00,1.6002,1.6007,1.5997,1.5998,2112300007.0
2008-10-15 17:57:00,1.5999,1.6009,1.5998,1.6002,2112300007.0
2008-10-15 17:58:00,1.6001,1.6017,1.6001,1.6009,2112300007.0
2008-10-15 17:59:00,1.601,1.6023,1.6005,1.6007,2112300007.0
2008-10-15 18:00:00,1.6003,1.6013,1.5998,1.601,2112300007.0
2008-10-15 18:01:00,1.6011,1.6012,1.6007,1.6011,2112300007.0
2008-10-15 18:02:00,1.6012,1.6016,1.6008,1.6015,2112300007.0
2008-10-15 18:03:00,1.6016,1.6016,1.5985,1.5986,2112300007.0
2008-10-15 18:04:00,1.5981,1.5994,1.5977,1.599,2112300007.0
2008-10-15 18:05:00,1.5989,1.5997,1.5985,1.5995,2112300007.0
2008-10-15 18:06:00,1.5994,1.6,1.599,1.5994,2112300007.0
2008-10-15 18:07:00,1.5993,1.5993,1.5976,1.5982,2112300007.0
2008-10-15 18:08:00,1.5983,1.5988,1.5979,1.5985,2112300007.0
2008-10-15 18:09:00,1.5986,1.5986,1.5971,1.5977,2112300007.0
2008-10-15 18:10:00,1.5975,1.598,1.5966,1.5969,2112300007.0
2008-10-15 18:11:00,1.597,1.5978,1.597,1.5978,2112300007.0
2008-10-15 18:12:00,1.5979,1.5983,1.5977,1.5982,2112300007.0
2008-10-15 18:13:00,1.5983,1.5992,1.5983,1.5986,2112300007.0
2008-10-15 18:14:00,1.5987,1.5993,1.5987,1.5989,2112300007.0
2008-10-15 18:15:00,1.5988,1.5997,1.5982,1.5992,2112300007.0
2008-10-15 18:16:00,1.5989,1.599,1.597,1.5974,2112300007.0
2008-10-15 18:17:00,1.5975,1.5975,1.5967,1.5967,2112300007.0
2008-10-15 18:18:00,1.5966,1.5971,1.5954,1.5964,2112300007.0
2008-10-15 18:19:00,1.5963,1.5969,1.5957,1.5961,2112300007.0
2008-10-15 18:20:00,1.596,1.5963,1.5955,1.596,2112300007.0
2008-10-15 18:21:00,1.5961,1.5962,1.5946,1.5946,2112300007.0
2008-10-15 18:22:00,1.5945,1.5946,1.5939,1.5945,2112300007.0
2008-10-15 18:23:00,1.594,1.5948,1.5936,1.5944,2112300007.0
2008-10-15 18:24:00,1.5941,1.5949,1.5937,1.5942,2112300007.0
2008-10-15 18:25:00,1.5941,1.5952,1.5934,1.5951,2112300007.0
2008-10-15 18:26:00,1.5953,1.5956,1.595,1.5954,2112300007.0
2008-10-15 18:27:00,1.5953,1.5962,1.5953,1.5962,2112300007.0
2008-10-15 18:28:00,1.5963,1.5971,1.5962,1.5966,2112300007.0
2008-10-15 18:30:00,1.5956,1.5967,1.5954,1.5967,2112300007.0
2008-10-15 18:31:00,1.5968,1.5968,1.5959,1.5959,2112300007.0
2008-10-15 18:32:00,1.5958,1.5961,1.5955,1.5959,2112300007.0
2008-10-15 18:33:00,1.59595,1.59635,1.59575,1.5958,2112300007.0
2008-10-15 18:34:00,1.5956,1.5958,1.5945,1.5949,2103399999.0
2008-10-15 18:35:00,1.595,1.5963,1.5949,1.5961,2103399999.0
2008-10-15 18:36:00,1.596,1.5964,1.5954,1.5961,2103399999.0
2008-10-15 18:37:00,1.5962,1.5967,1.5962,1.5966,2103399999.0
2008-10-15 18:38:00,1.5965,1.598,1.5965,1.5977,2103399999.0
2008-10-15 18:39:00,1.5976,1.599,1.5975,1.5976,2103399999.0
2008-10-15 18:40:00,1.5975,1.5977,1.5971,1.5974,2103399999.0
2008-10-15 18:41:00,1.5973,1.5978,1.5972,1.5977,2103399999.0
2008-10-15 18:42:00,1.5974,1.5974,1.5956,1.5959,2103399999.0
2008-10-15 18:43:00,1.596,1.5964,1.5951,1.5964,2103399999.0
2008-10-15 18:44:00,1.5966,1.5966,1.59615,1.5962,2103399999.0
2008-10-15 18:45:00,1.5958,1.5968,1.59555,1.5968,2137300001.0
2008-10-15 18:46:00,1.59675,1.59715,1.59645,1.5969,2031000013.0
2008-10-15 18:47:00,1.5969,1.5986,1.5969,1.5982,1994500005.0
2008-10-15 18:48:00,1.5983,1.5984,1.5973,1.5975,1994500005.0
2008-10-15 18:49:00,1.598,1.598,1.59745,1.5977,1994500005.0
2008-10-15 18:50:00,1.5974,1.5976,1.5965,1.5966,2101599989.0
2008-10-15 18:51:00,1.5967,1.5972,1.5962,1.5971,2101599989.0
2008-10-15 18:52:00,1.5972,1.5981,1.5966,1.5971,2101599989.0
2008-10-15 18:53:00,1.5972,1.598,1.5968,1.5975,2101599989.0
2008-10-15 18:54:00,1.5974,1.5981,1.597,1.5977,2101599989.0
2008-10-15 18:55:00,1.5976,1.5984,1.5976,1.598,2101599989.0
2008-10-15 18:56:00,1.5979,1.5988,1.5978,1.5984,2101599989.0
2008-10-15 18:57:00,1.59855,1.5992,1.59855,1.59865,2101599989.0
2008-10-15 18:58:00,1.5986,1.59915,1.59845,1.5985,1667099994.0
2008-10-15 18:59:00,1.5985,1.5988,1.5973,1.5979,2034499988.0
2008-10-15 19:00:00,1.598,1.5984,1.5977,1.5983,2034499988.0
2008-10-15 19:01:00,1.5984,1.6005,1.5982,1.5993,2034499988.0
2008-10-15 19:02:00,1.5992,1.5999,1.5991,1.5998,2034499988.0
2008-10-15 19:03:00,1.5999,1.5999,1.5989,1.5989,2034499988.0
2008-10-15 19:04:00,1.599,1.5991,1.5985,1.5988,2034499988.0
2008-10-15 19:05:00,1.5987,1.5998,1.5986,1.5993,2034499988.0
2008-10-15 19:06:00,1.5992,1.6009,1.599,1.6009,2034499988.0
2008-10-15 19:07:00,1.6011,1.6028,1.6011,1.6024,2034499988.0
2008-10-15 19:08:00,1.6022,1.6026,1.6016,1.6019,2034499988.0
2008-10-15 19:09:00,1.6018,1.6019,1.6011,1.6014,2034499988.0
2008-10-15 19:10:00,1.6013,1.6016,1.6012,1.60125,2034499988.0
2008-10-15 19:11:00,1.60135,1.6016,1.6012,1.6014,1709099987.0
2008-10-15 19:12:00,1.6011,1.6012,1.5998,1.6001,1534400001.0
2008-10-15 19:13:00,1.6003,1.60075,1.6003,1.60055,1534400001.0
2008-10-15 19:14:00,1.60065,1.60095,1.59985,1.59985,1525499990.0
2008-10-15 19:15:00,1.5999,1.6008,1.5998,1.6,1901599999.0
2008-10-15 19:16:00,1.5999,1.6001,1.5988,1.5996,1901599999.0
2008-10-15 19:17:00,1.5997,1.6008,1.5996,1.6002,1901599999.0
2008-10-15 19:18:00,1.60005,1.6004,1.5994,1.5994,1901599999.0
2008-10-15 19:19:00,1.5994,1.6001,1.5994,1.6,1623500005.0
2008-10-15 19:20:00,1.6001,1.6003,1.5975,1.5979,1998700010.0
2008-10-15 19:21:00,1.5978,1.599,1.5973,1.5985,1998700010.0
2008-10-15 19:22:00,1.5986,1.5988,1.5972,1.5976,1998700010.0
2008-10-15 19:23:00,1.5975,1.5977,1.5963,1.5966,1998700010.0
2008-10-15 19:24:00,1.5965,1.5971,1.5965,1.5968,1998700010.0
2008-10-15 19:25:00,1.5969,1.5975,1.5967,1.5972,1998700010.0
2008-10-15 19:26:00,1.5973,1.5973,1.5966,1.5968,1998700010.0
2008-10-15 19:27:00,1.5969,1.597,1.5964,1.5966,1998700010.0
2008-10-15 19:28:00,1.5967,1.5974,1.5965,1.5973,1998700010.0
2008-10-15 19:29:00,1.5974,1.598,1.5968,1.5978,1998700010.0
2008-10-15 19:30:00,1.5976,1.5984,1.5974,1.5979,1998700010.0
2008-10-15 19:31:00,1.598,1.5989,1.5975,1.5983,1998700010.0
2008-10-15 19:32:00,1.5985,1.5986,1.5979,1.5981,1998700010.0
2008-10-15 19:33:00,1.5979,1.5995,1.5979,1.5991,1998700010.0
2008-10-15 19:34:00,1.5992,1.6002,1.5989,1.5999,1998700010.0
2008-10-15 19:35:00,1.5997,1.6016,1.5993,1.6009,1998700010.0
2008-10-15 19:36:00,1.6011,1.6011,1.5997,1.5999,1998700010.0
2008-10-15 19:37:00,1.6003,1.6006,1.5999,1.6002,1998700010.0
2008-10-15 19:38:00,1.6004,1.6011,1.6,1.6011,1998700010.0
2008-10-15 19:39:00,1.6012,1.6014,1.6008,1.6009,1998700010.0
2008-10-15 19:40:00,1.601,1.6014,1.5999,1.6001,1998700010.0
2008-10-15 19:41:00,1.5998,1.6008,1.5998,1.6005,1998700010.0
2008-10-15 19:42:00,1.6003,1.6006,1.5999,1.6006,1998700010.0
2008-10-15 19:43:00,1.6005,1.6007,1.6,1.6001,1998700010.0
2008-10-15 19:44:00,1.6,1.6008,1.5999,1.6003,1998700010.0
2008-10-15 19:45:00,1.6002,1.6008,1.5986,1.5987,1998700010.0
2008-10-15 19:46:00,1.5989,1.5998,1.5987,1.5995,1998700010.0
2008-10-15 19:47:00,1.5994,1.5995,1.599,1.5991,1998700010.0
2008-10-15 19:48:00,1.5992,1.5997,1.5992,1.5996,1998700010.0
2008-10-15 19:49:00,1.5997,1.5997,1.599,1.5991,1998700010.0
2008-10-15 19:50:00,1.599,1.5992,1.5985,1.5988,1998700010.0
2008-10-15 19:51:00,1.599,1.5998,1.5988,1.5993,1998700010.0
2008-10-15 19:52:00,1.5994,1.5994,1.5988,1.5988,1998700010.0
2008-10-15 19:53:00,1.5989,1.6009,1.5989,1.6006,1998700010.0
2008-10-15 19:54:00,1.6008,1.6014,1.6006,1.601,1998700010.0
2008-10-15 19:55:00,1.6011,1.6011,1.6009,1.6011,1998700010.0
2008-10-15 19:56:00,1.6011,1.6025,1.601,1.6023,2052899981.0
2008-10-15 19:57:00,1.6024,1.6038,1.6024,1.6036,2052899981.0
2008-10-15 19:58:00,1.6037,1.6052,1.6033,1.6046,2052899981.0
2008-10-15 19:59:00,1.6045,1.6053,1.6035,1.6039,2052899981.0
2008-10-15 20:00:00,1.604,1.6041,1.6032,1.6033,2052899981.0
2008-10-15 20:01:00,1.6034,1.6034,1.602,1.6029,2052899981.0
2008-10-15 20:02:00,1.603,1.603,1.6023,1.6025,2052899981.0
2008-10-15 20:03:00,1.60245,1.60355,1.60245,1.60355,2052899981.0
2008-10-15 20:04:00,1.6033,1.6035,1.6026,1.6032,1903500006.0
2008-10-15 20:05:00,1.6033,1.6044,1.603,1.6044,1903500006.0
2008-10-15 20:06:00,1.6045,1.6045,1.6023,1.603,1903500006.0
2008-10-15 20:07:00,1.6029,1.6033,1.6025,1.6025,1903500006.0
2008-10-15 20:08:00,1.6027,1.6028,1.6014,1.6014,1903500006.0
2008-10-15 20:09:00,1.6015,1.6018,1.601,1.6014,1903500006.0
2008-10-15 20:10:00,1.6015,1.6029,1.6011,1.6024,1903500006.0
2008-10-15 20:11:00,1.6025,1.6028,1.6022,1.6026,1903500006.0
2008-10-15 20:12:00,1.6027,1.6029,1.602,1.602,1903500006.0
2008-10-15 20:13:00,1.6021,1.6031,1.602,1.6026,1903500006.0
2008-10-15 20:14:00,1.6027,1.6027,1.6014,1.6023,1903500006.0
2008-10-15 20:15:00,1.6024,1.6045,1.6023,1.6045,1903500006.0
2008-10-15 20:16:00,1.6044,1.6048,1.6034,1.604,1903500006.0
2008-10-15 20:17:00,1.6039,1.6041,1.6021,1.6032,1903500006.0
2008-10-15 20:18:00,1.6033,1.6036,1.6028,1.6029,1903500006.0
2008-10-15 20:19:00,1.6028,1.6031,1.6021,1.6023,1903500006.0
2008-10-15 20:20:00,1.6026,1.60285,1.6025,1.6025,1903500006.0
2008-10-15 20:21:00,1.60255,1.6036,1.6025,1.60355,1817299997.0
2008-10-15 20:22:00,1.6038,1.604,1.6033,1.6039,1163100003.0
2008-10-15 20:23:00,1.6038,1.6038,1.602,1.602,1163100003.0
2008-10-15 20:24:00,1.6021,1.6045,1.6021,1.6042,1163100003.0
2008-10-15 20:25:00,1.6043,1.6044,1.6034,1.6038,1163100003.0
2008-10-15 20:26:00,1.6037,1.604,1.6023,1.6026,1163100003.0
2008-10-15 20:27:00,1.6025,1.603,1.602,1.602,1163100003.0
2008-10-15 20:28:00,1.6021,1.6049,1.6021,1.6046,1163100003.0
2008-10-15 20:29:00,1.6047,1.6053,1.6044,1.6048,1163100003.0
2008-10-15 20:30:00,1.6047,1.6048,1.6039,1.6041,1163100003.0
2008-10-15 20:31:00,1.604,1.6045,1.6038,1.6039,1163100003.0
2008-10-15 20:32:00,1.6038,1.6045,1.6033,1.6037,1163100003.0
2008-10-15 20:33:00,1.6036,1.6051,1.6036,1.6049,1163100003.0
2008-10-15 20:34:00,1.6048,1.6048,1.6035,1.6036,1163100003.0
2008-10-15 20:35:00,1.6035,1.6047,1.6033,1.6047,1163100003.0
2008-10-15 20:36:00,1.6046,1.6049,1.6042,1.6045,1163100003.0
2008-10-15 20:37:00,1.6043,1.6045,1.6028,1.6031,1163100003.0
2008-10-15 20:38:00,1.603,1.6032,1.6023,1.6031,1163100003.0
2008-10-15 20:39:00,1.6032,1.6036,1.6022,1.6024,1163100003.0
2008-10-15 20:40:00,1.6025,1.6028,1.6011,1.602,1163100003.0
2008-10-15 20:41:00,1.6019,1.6023,1.6017,1.6023,1163100003.0
2008-10-15 20:42:00,1.6022,1.6026,1.6013,1.6024,1163100003.0
2008-10-15 20:43:00,1.6025,1.6037,1.6022,1.6037,1163100003.0
2008-10-15 20:44:00,1.6038,1.604,1.6022,1.6026,1163100003.0
2008-10-15 20:45:00,1.6025,1.6032,1.602,1.6022,1163100003.0
2008-10-15 20:46:00,1.6024,1.6026,1.6016,1.6022,1163100003.0
2008-10-15 20:47:00,1.6024,1.6028,1.6017,1.6028,1163100003.0
2008-10-15 20:48:00,1.6032,1.6034,1.6027,1.6031,1163100003.0
2008-10-15 20:49:00,1.6028,1.6038,1.6028,1.6036,1163100003.0
2008-10-15 20:50:00,1.6035,1.6039,1.6032,1.6034,1163100003.0
2008-10-15 20:51:00,1.6033,1.6037,1.6031,1.6031,1163100003.0
2008-10-15 20:52:00,1.6032,1.6038,1.6029,1.6038,1163100003.0
2008-10-15 20:53:00,1.6045,1.6047,1.6036,1.6041,1163100003.0
2008-10-15 20:54:00,1.6042,1.6055,1.6041,1.6055,1163100003.0
2008-10-15 20:55:00,1.6054,1.606,1.6046,1.6049,1163100003.0
2008-10-15 20:56:00,1.60475,1.60525,1.6047,1.6047,1163100003.0
2008-10-15 20:57:00,1.6044,1.6048,1.6042,1.6042,1271899966.0
2008-10-15 20:58:00,1.6044,1.6048,1.6043,1.6045,1271899966.0
2008-10-15 20:59:00,1.6044,1.605,1.604,1.6043,1271899966.0
2008-10-15 21:00:00,1.6044,1.6048,1.604,1.6042,1271899966.0
2008-10-15 21:01:00,1.6043,1.6044,1.6039,1.604,1271899966.0
2008-10-15 21:02:00,1.6039,1.6043,1.6035,1.6038,1271899966.0
2008-10-15 21:03:00,1.6039,1.605,1.6036,1.6041,1271899966.0
2008-10-15 21:04:00,1.604,1.6048,1.6035,1.6042,1271899966.0
2008-10-15 21:05:00,1.6043,1.6045,1.6037,1.6042,1271899966.0
2008-10-15 21:06:00,1.6041,1.6049,1.6039,1.6044,1271899966.0
2008-10-15 21:07:00,1.6045,1.6047,1.6039,1.604,1271899966.0
2008-10-15 21:08:00,1.6041,1.6044,1.6035,1.6044,1271899966.0
2008-10-15 21:09:00,1.6043,1.6043,1.603,1.6033,1271899966.0
2008-10-15 21:10:00,1.6031,1.6031,1.6005,1.6019,1271899966.0
2008-10-15 21:11:00,1.6022,1.6027,1.6014,1.6018,1271899966.0
2008-10-15 21:12:00,1.6019,1.6024,1.6013,1.6024,1271899966.0
2008-10-15 21:13:00,1.6026,1.6028,1.6017,1.6017,1271899966.0
2008-10-15 21:14:00,1.6016,1.6021,1.6,1.601,1271899966.0
2008-10-15 21:15:00,1.6007,1.6015,1.6001,1.6009,1271899966.0
2008-10-15 21:16:00,1.6008,1.6009,1.5997,1.6001,1271899966.0
2008-10-15 21:17:00,1.6001,1.6007,1.6001,1.6006,1271899966.0
2008-10-15 21:18:00,1.6008,1.6008,1.5998,1.6002,1793799994.0
2008-10-15 21:19:00,1.6003,1.60165,1.6003,1.6011,1793799994.0
2008-10-15 21:20:00,1.60115,1.6012,1.6007,1.6011,670899996.0
2008-10-15 21:21:00,1.6011,1.6021,1.6011,1.6019,1471500002.0
2008-10-15 21:22:00,1.6018,1.6024,1.6007,1.6012,1471500002.0
2008-10-15 21:23:00,1.601,1.602,1.6008,1.6019,1471500002.0
2008-10-15 21:24:00,1.60155,1.60195,1.60135,1.60195,1471500002.0
2008-10-15 21:25:00,1.6024,1.6024,1.6014,1.602,1667100010.0
2008-10-15 21:26:00,1.6024,1.6024,1.601,1.6011,1667100010.0
2008-10-15 21:27:00,1.6012,1.602,1.6007,1.601,1667100010.0
2008-10-15 21:28:00,1.6014,1.6015,1.6008,1.6009,1667100010.0
2008-10-15 21:29:00,1.6008,1.6018,1.6007,1.6017,1667100010.0
2008-10-15 21:30:00,1.6018,1.6021,1.6011,1.6013,1667100010.0
2008-10-15 21:31:00,1.6015,1.6019,1.6015,1.6018,1667100010.0
2008-10-15 21:32:00,1.6016,1.602,1.6013,1.6015,1667100010.0
2008-10-15 21:33:00,1.6015,1.60235,1.60135,1.60175,1667100010.0
2008-10-15 21:34:00,1.6017,1.6017,1.6007,1.6012,2082300025.0
2008-10-15 21:36:00,1.6013,1.6024,1.60125,1.6023,2082300025.0
2008-10-15 21:37:00,1.6024,1.6024,1.6012,1.6016,1052299987.0
2008-10-15 21:38:00,1.6018,1.6018,1.6018,1.6018,1052299987.0
2008-10-15 21:39:00,1.6016,1.602,1.6007,1.6018,1551899996.0
2008-10-15 21:40:00,1.6018,1.60215,1.6018,1.60185,1551899996.0
2008-10-15 21:41:00,1.602,1.6023,1.6016,1.6019,1855899966.0
2008-10-15 21:42:00,1.6018,1.6019,1.6016,1.60185,1855899966.0
2008-10-15 21:43:00,1.602,1.6029,1.602,1.6024,2054000006.0
2008-10-15 21:44:00,1.6026,1.6027,1.6023,1.6023,2054000006.0
2008-10-15 21:45:00,1.6024,1.6034,1.6022,1.6027,2054000006.0
2008-10-15 21:46:00,1.6026,1.6033,1.6016,1.6016,2054000006.0
2008-10-15 21:47:00,1.6014,1.6022,1.6008,1.6015,2054000006.0
2008-10-15 21:48:00,1.6017,1.6017,1.601,1.6012,2054000006.0
2008-10-15 21:49:00,1.601,1.6027,1.601,1.6018,2054000006.0
2008-10-15 21:50:00,1.6019,1.6023,1.6018,1.602,2054000006.0
2008-10-15 21:51:00,1.6021,1.6024,1.602,1.60215,2054000006.0
2008-10-15 21:52:00,1.6024,1.603,1.6024,1.6025,2117700023.0
2008-10-15 21:53:00,1.6026,1.6039,1.6022,1.603,2117700023.0
2008-10-15 21:54:00,1.60295,1.60345,1.6026,1.60325,2117700023.0
2008-10-15 21:55:00,1.6031,1.6043,1.603,1.6039,1990600001.0
2008-10-15 21:56:00,1.6044,1.6044,1.6029,1.6029,1990600001.0
2008-10-15 21:57:00,1.6031,1.6031,1.6016,1.6018,1990600001.0
2008-10-15 21:58:00,1.6022,1.6022,1.6015,1.6018,1990600001.0
2008-10-15 21:59:00,1.6019,1.6025,1.6018,1.6023,1990600001.0
2008-10-15 22:00:00,1.6024,1.6039,1.6023,1.6037,1990600001.0
2008-10-15 22:01:00,1.6036,1.6067,1.6035,1.6057,1990600001.0
2008-10-15 22:02:00,1.6056,1.607,1.6051,1.6061,1990600001.0
2008-10-15 22:03:00,1.6064,1.6065,1.6052,1.6056,1990600001.0
2008-10-15 22:04:00,1.6057,1.6073,1.6054,1.607,1990600001.0
2008-10-15 22:05:00,1.6072,1.6072,1.6064,1.6064,1990600001.0
2008-10-15 22:06:00,1.6065,1.6067,1.6051,1.6054,1990600001.0
2008-10-15 22:07:00,1.6055,1.6055,1.6034,1.6041,1990600001.0
2008-10-15 22:08:00,1.6042,1.6064,1.6038,1.6061,1990600001.0
2008-10-15 22:09:00,1.6059,1.6059,1.6041,1.6042,1990600001.0
2008-10-15 22:10:00,1.6043,1.6045,1.603,1.6034,1682700012.0
2008-10-15 22:11:00,1.6037,1.6037,1.6029,1.6035,1682700012.0
2008-10-15 22:12:00,1.6037,1.6042,1.6021,1.6023,1682700012.0
2008-10-15 22:13:00,1.6025,1.6038,1.6022,1.6026,1682700012.0
2008-10-15 22:14:00,1.6025,1.603,1.6011,1.6011,1682700012.0
2008-10-15 22:15:00,1.6016,1.6024,1.601,1.6019,1520800013.0
2008-10-15 22:16:00,1.602,1.6026,1.6019,1.6022,1520800013.0
2008-10-15 22:17:00,1.6022,1.6029,1.6021,1.60235,1520800013.0
2008-10-15 22:18:00,1.6026,1.6027,1.6017,1.6017,1799600020.0
2008-10-15 22:19:00,1.6016,1.6017,1.6011,1.6017,1799600020.0
2008-10-15 22:20:00,1.6016,1.6016,1.6002,1.6006,1799600020.0
2008-10-15 22:21:00,1.6011,1.6016,1.6011,1.6016,1799600020.0
2008-10-15 22:22:00,1.6014,1.6016,1.6007,1.6013,379300008.0
2008-10-15 22:23:00,1.60125,1.60125,1.601,1.601,379300008.0
2008-10-15 22:24:00,1.601,1.60125,1.601,1.60105,1111900002.0
2008-10-15 22:25:00,1.60105,1.60125,1.601,1.601,1667599996.0
2008-10-15 22:26:00,1.6005,1.6021,1.6003,1.6011,1938699995.0
2008-10-15 22:27:00,1.601,1.6023,1.6009,1.6023,1938699995.0
2008-10-15 22:28:00,1.6021,1.6031,1.6021,1.6023,1938699995.0
2008-10-15 22:29:00,1.6022,1.6056,1.6022,1.6051,1938699995.0
2008-10-15 22:30:00,1.6052,1.6055,1.6042,1.6045,1938699995.0
2008-10-15 22:31:00,1.6044,1.6046,1.6038,1.6044,1938699995.0
2008-10-15 22:32:00,1.6043,1.6043,1.60275,1.60285,1938699995.0
2008-10-15 22:33:00,1.60285,1.6032,1.60285,1.6032,639999997.0
2008-10-15 22:34:00,1.60325,1.60335,1.6032,1.6032,657500005.0
2008-10-15 22:35:00,1.60325,1.6043,1.6032,1.6038,1995100014.0
2008-10-15 22:36:00,1.604,1.6058,1.604,1.6058,1965899985.0
2008-10-15 22:37:00,1.606,1.606,1.6047,1.6051,1209400005.0
2008-10-15 22:38:00,1.60495,1.60595,1.60495,1.6056,1209400005.0
2008-10-15 22:39:00,1.6056,1.6056,1.605,1.6056,983899991.0
2008-10-15 22:40:00,1.6056,1.6056,1.6043,1.6043,633499998.0
2008-10-15 22:41:00,1.6043,1.60525,1.6043,1.6046,1997900008.0
2008-10-15 22:42:00,1.60455,1.6053,1.60445,1.60495,1082199999.0
2008-10-15 22:43:00,1.605,1.6054,1.6044,1.605,1643100007.0
2008-10-15 22:44:00,1.6049,1.6072,1.6048,1.6068,1643100007.0
2008-10-15 22:45:00,1.6071,1.6077,1.6063,1.6064,1643100007.0
2008-10-15 22:46:00,1.6069,1.60765,1.6069,1.60735,1643100007.0
2008-10-15 22:47:00,1.60725,1.6085,1.6068,1.6079,1797600008.0
2008-10-15 22:48:00,1.608,1.608,1.6069,1.60725,1572899984.0
2008-10-15 22:49:00,1.6068,1.60755,1.6068,1.6074,1499099998.0
2008-10-15 22:50:00,1.6069,1.6077,1.6069,1.6073,1915299998.0
2008-10-15 22:51:00,1.60705,1.60705,1.6048,1.6048,1915299998.0
2008-10-15 22:52:00,1.6039,1.606,1.6036,1.6045,1161799995.0
2008-10-15 22:53:00,1.6043,1.6059,1.6043,1.6056,1161799995.0
2008-10-15 22:54:00,1.6048,1.6053,1.6042,1.6043,1943100024.0
2008-10-15 22:55:00,1.60425,1.60485,1.60295,1.6042,1943100024.0
2008-10-15 22:56:00,1.6042,1.60515,1.6042,1.60515,944700005.0
2008-10-15 22:57:00,1.60505,1.60575,1.60465,1.60575,1809199987.0
2008-10-15 22:58:00,1.6057,1.607,1.6057,1.607,115400000.0
2008-10-15 22:59:00,1.6073,1.6081,1.6065,1.6081,115400000.0
2008-10-15 23:00:00,1.6079,1.6079,1.6067,1.607,115400000.0
2008-10-15 23:01:00,1.6066,1.6068,1.6064,1.6067,22400000.0
2008-10-15 23:02:00,1.6064,1.6073,1.6064,1.607,66300000.0
2008-10-15 23:03:00,1.6075,1.60785,1.6066,1.60695,107400000.0
2008-10-15 23:04:00,1.6068,1.6071,1.6061,1.60675,109200000.0
2008-10-15 23:05:00,1.60665,1.6069,1.60575,1.60605,580500001.0
2008-10-15 23:06:00,1.606,1.606,1.604,1.60435,913300006.0
2008-10-15 23:07:00,1.6045,1.60635,1.60435,1.6061,1210099999.0
2008-10-15 23:08:00,1.6061,1.6061,1.60495,1.60535,708700000.0
2008-10-15 23:09:00,1.60525,1.6063,1.6051,1.60535,1066600002.0
2008-10-15 23:10:00,1.6048,1.60575,1.60315,1.6037,979599993.0
2008-10-15 23:11:00,1.6034,1.60365,1.60315,1.6032,475100005.0
2008-10-15 23:12:00,1.6033,1.60345,1.60315,1.60335,738500004.0
2008-10-15 23:13:00,1.60345,1.60355,1.6033,1.60345,497300008.0
2008-10-15 23:14:00,1.60335,1.60395,1.60335,1.60365,699699999.0
2008-10-15 23:15:00,1.60345,1.60345,1.6031,1.60315,776799996.0
2008-10-15 23:16:00,1.60315,1.6034,1.60315,1.6033,1199899999.0
2008-10-15 23:17:00,1.60325,1.60335,1.6028,1.6028,1469299994.0
2008-10-15 23:18:00,1.6028,1.6033,1.6025,1.6031,1975199992.0
2008-10-15 23:19:00,1.603,1.60335,1.60285,1.6033,1975199992.0
2008-10-15 23:20:00,1.60345,1.6036,1.603,1.60315,1724600009.0
2008-10-15 23:21:00,1.6028,1.60295,1.6014,1.60235,908600003.0
2008-10-15 23:22:00,1.6023,1.6027,1.6019,1.60215,871799998.0
2008-10-15 23:23:00,1.60215,1.60245,1.60195,1.6023,856999998.0
2008-10-15 23:24:00,1.6024,1.6024,1.602,1.60205,571400003.0
2008-10-15 23:25:00,1.602,1.602,1.602,1.602,469299992.0
2008-10-15 23:26:00,1.602,1.602,1.6017,1.6017,416099999.0
2008-10-15 23:27:00,1.602,1.602,1.6017,1.602,404499998.0
2008-10-15 23:28:00,1.602,1.602,1.60085,1.6011,557199995.0
2008-10-15 23:29:00,1.60115,1.60135,1.6009,1.6009,1396000003.0
2008-10-15 23:30:00,1.6013,1.6013,1.6009,1.6012,1043999999.0
2008-10-15 23:31:00,1.60115,1.60185,1.6011,1.60185,1043999999.0
2008-10-15 23:32:00,1.6022,1.6026,1.6016,1.6025,1609500008.0
2008-10-15 23:33:00,1.60315,1.60355,1.6028,1.60335,1609500008.0
2008-10-15 23:34:00,1.6036,1.6047,1.6033,1.6033,1362999977.0
2008-10-15 23:35:00,1.6036,1.6036,1.6033,1.6036,1362999977.0
2008-10-15 23:36:00,1.6036,1.6041,1.6036,1.6041,2058699967.0
2008-10-15 23:37:00,1.604,1.6047,1.604,1.6046,1398199987.0
2008-10-15 23:38:00,1.60445,1.60505,1.60395,1.60425,1398199987.0
2008-10-15 23:39:00,1.60425,1.60425,1.60385,1.6039,774399997.0
2008-10-15 23:40:00,1.604,1.60435,1.6039,1.60435,535400001.0
2008-10-15 23:41:00,1.6039,1.6039,1.6039,1.6039,698699992.0
2008-10-15 23:42:00,1.6039,1.6039,1.6039,1.6039,66599998.0
2008-10-15 23:43:00,1.6039,1.6039,1.6039,1.6039,241400002.0
2008-10-15 23:44:00,1.6039,1.6039,1.6039,1.6039,615599988.0
2008-10-15 23:45:00,1.6039,1.6039,1.6039,1.6039,185000000.0
2008-10-15 23:46:00,1.6041,1.6043,1.6041,1.6043,255099998.0
2008-10-15 23:47:00,1.6039,1.6039,1.6039,1.6039,255099998.0
2008-10-15 23:48:00,1.6039,1.6039,1.6035,1.6035,1680300016.0
2008-10-15 23:49:00,1.6036,1.6038,1.6036,1.6037,1680300016.0
2008-10-15 23:50:00,1.6039,1.6039,1.6038,1.6039,1680300016.0
2008-10-15 23:51:00,1.6039,1.6039,1.6039,1.6039,1204800000.0
2008-10-15 23:52:00,1.6039,1.6039,1.6037,1.6039,1324200021.0
2008-10-15 23:53:00,1.6039,1.6039,1.6039,1.6039,512800009.0
2008-10-15 23:54:00,1.6039,1.6039,1.6037,1.6037,938200016.0
2008-10-15 23:55:00,1.6037,1.6039,1.6037,1.6038,829000020.0
2008-10-15 23:56:00,1.6039,1.6039,1.6034,1.6039,772800019.0
2008-10-15 23:57:00,1.6039,1.6039,1.6034,1.6034,1170100013.0
2008-10-15 23:58:00,1.6037,1.6039,1.6034,1.6037,966000011.0
2008-10-15 23:59:00,1.6039,1.6039,1.6026,1.6026,397500005.0
2008-10-16 00:00:00,1.60265,1.6029,1.6023,1.60235,1361099998.0
2008-10-16 00:01:00,1.60235,1.6028,1.60235,1.6027,1110300002.0
2008-10-16 00:02:00,1.6028,1.60315,1.6028,1.60315,351000001.0
2008-10-16 00:03:00,1.60315,1.60375,1.60315,1.60345,648300000.0
2008-10-16 00:04:00,1.6034,1.6037,1.60315,1.60335,1747399991.0
2008-10-16 00:05:00,1.60335,1.60385,1.60325,1.60345,1359800011.0
2008-10-16 00:06:00,1.6035,1.60355,1.603,1.603,866900002.0
2008-10-16 00:07:00,1.603,1.603,1.603,1.603,55000000.0
2008-10-16 00:08:00,1.603,1.603,1.603,1.603,676200001.0
2008-10-16 00:09:00,1.603,1.603,1.6027,1.603,647500005.0
2008-10-16 00:10:00,1.603,1.603,1.6027,1.603,891399997.0
2008-10-16 00:11:00,1.603,1.603,1.60205,1.6021,1893200009.0
2008-10-16 00:12:00,1.6023,1.6023,1.6016,1.6018,1614499995.0
2008-10-16 00:13:00,1.6018,1.6018,1.6016,1.6018,919300014.0
2008-10-16 00:14:00,1.6018,1.6018,1.6018,1.6018,274300000.0
2008-10-16 00:15:00,1.6016,1.6018,1.60055,1.60065,2125900016.0
2008-10-16 00:16:00,1.6005,1.60085,1.6005,1.60065,1049599988.0
2008-10-16 00:17:00,1.6007,1.60095,1.6007,1.60085,1570700014.0
2008-10-16 00:18:00,1.60105,1.6012,1.60105,1.6012,263400002.0
2008-10-16 00:19:00,1.60115,1.60115,1.6006,1.6009,1382799999.0
2008-10-16 00:20:00,1.6009,1.6009,1.6006,1.6006,1234000000.0
2008-10-16 00:21:00,1.6006,1.6006,1.6005,1.6005,1013100013.0
2008-10-16 00:22:00,1.6006,1.6006,1.6003,1.6003,520700011.0
2008-10-16 00:23:00,1.6003,1.6006,1.599,1.5994,1097599986.0
2008-10-16 00:24:00,1.5993,1.5994,1.59915,1.5994,694500001.0
2008-10-16 00:25:00,1.5995,1.5999,1.59925,1.5997,1394100011.0
2008-10-16 00:26:00,1.5996,1.59995,1.59955,1.5997,1392799995.0
2008-10-16 00:27:00,1.5997,1.5997,1.5994,1.5996,1972600004.0
2008-10-16 00:28:00,1.5997,1.6001,1.5996,1.5997,1141599999.0
2008-10-16 00:29:00,1.5997,1.59995,1.5997,1.5997,838300001.0
2008-10-16 00:30:00,1.5997,1.59995,1.5997,1.5997,1049099987.0
2008-10-16 00:31:00,1.5997,1.5997,1.5997,1.5997,157300002.0
2008-10-16 00:32:00,1.5997,1.5997,1.5997,1.5997,310599996.0
2008-10-16 00:33:00,1.5997,1.59985,1.5997,1.5997,1014999982.0
2008-10-16 00:34:00,1.5997,1.59975,1.5997,1.5997,255199999.0
2008-10-16 00:35:00,1.5997,1.6001,1.5997,1.6001,584699989.0
2008-10-16 00:36:00,1.5997,1.6001,1.599,1.5998,783600003.0
2008-10-16 00:37:00,1.5999,1.5999,1.5997,1.5997,783600003.0
2008-10-16 00:38:00,1.5997,1.5997,1.5997,1.5997,445799995.0
2008-10-16 00:39:00,1.5997,1.5997,1.5997,1.5997,221100006.0
2008-10-16 00:40:00,1.5997,1.5997,1.5997,1.5997,287600006.0
2008-10-16 00:41:00,1.5997,1.5997,1.5997,1.5997,63500000.0
2008-10-16 00:42:00,1.59975,1.59985,1.59975,1.59985,222499992.0
2008-10-16 00:43:00,1.60005,1.60055,1.59975,1.59975,930999987.0
2008-10-16 00:44:00,1.59975,1.6002,1.59975,1.6,291899997.0
2008-10-16 00:45:00,1.60005,1.6001,1.60005,1.60005,149899997.0
2008-10-16 00:46:00,1.60055,1.6012,1.60025,1.60095,1695900010.0
2008-10-16 00:47:00,1.60085,1.60135,1.60085,1.601,2024099991.0
2008-10-16 00:48:00,1.6011,1.6013,1.60095,1.6013,300499999.0
2008-10-16 00:49:00,1.60105,1.60145,1.60085,1.6011,549300006.0
2008-10-16 00:50:00,1.6012,1.6012,1.6012,1.6012,39299999.0
2008-10-16 00:51:00,1.6013,1.60155,1.601,1.601,856999994.0
2008-10-16 00:52:00,1.6009,1.60145,1.6008,1.6012,898799994.0
2008-10-16 00:53:00,1.6012,1.6012,1.6012,1.6012,122199996.0
2008-10-16 00:54:00,1.6012,1.6012,1.6012,1.6012,130600006.0
2008-10-16 00:55:00,1.6016,1.6016,1.6012,1.60125,248800004.0
2008-10-16 00:56:00,1.6013,1.60215,1.6013,1.60215,833999999.0
2008-10-16 00:57:00,1.6019,1.6022,1.6015,1.6019,1022900002.0
2008-10-16 00:58:00,1.60205,1.60205,1.6019,1.6019,299600003.0
2008-10-16 00:59:00,1.60175,1.6022,1.60145,1.6021,1711000015.0
2008-10-16 01:00:00,1.6021,1.6024,1.6017,1.6024,982300005.0
2008-10-16 01:01:00,1.6022,1.6022,1.60215,1.6022,256700006.0
2008-10-16 01:02:00,1.60215,1.60215,1.6015,1.60195,994199999.0
2008-10-16 01:03:00,1.602,1.602,1.60155,1.60195,1336799994.0
2008-10-16 01:04:00,1.60195,1.602,1.6017,1.60175,581000005.0
2008-10-16 01:05:00,1.6015,1.6015,1.6015,1.6015,596899998.0
2008-10-16 01:06:00,1.6015,1.60175,1.6015,1.60175,955599998.0
2008-10-16 01:07:00,1.60185,1.60235,1.60185,1.60235,472899992.0
2008-10-16 01:08:00,1.6023,1.60245,1.60225,1.60245,450199997.0
2008-10-16 01:09:00,1.6025,1.6025,1.6019,1.60215,660599998.0
2008-10-16 01:10:00,1.60215,1.60295,1.60215,1.6028,731700001.0
2008-10-16 01:11:00,1.6029,1.6029,1.6028,1.6028,117500000.0
2008-10-16 01:12:00,1.60285,1.60285,1.6022,1.6025,423599994.0
2008-10-16 01:13:00,1.6031,1.6033,1.6025,1.60305,1518999986.0
2008-10-16 01:14:00,1.60295,1.60305,1.60255,1.60255,316899997.0
2008-10-16 01:15:00,1.6026,1.6028,1.60255,1.60255,314400003.0
2008-10-16 01:16:00,1.60255,1.60315,1.60255,1.6029,1467499990.0
2008-10-16 01:17:00,1.6029,1.6029,1.60215,1.6027,1883600004.0
2008-10-16 01:18:00,1.6036,1.6042,1.6028,1.6037,1613599990.0
2008-10-16 01:19:00,1.6037,1.60405,1.6034,1.6038,1613599990.0
2008-10-16 01:20:00,1.604,1.605,1.604,1.605,1839200028.0
2008-10-16 01:21:00,1.605,1.60525,1.605,1.60525,1445200009.0
2008-10-16 01:22:00,1.60515,1.60555,1.6048,1.6049,1141600003.0
2008-10-16 01:23:00,1.60485,1.60485,1.6048,1.6048,872800004.0
2008-10-16 01:24:00,1.6048,1.60495,1.6048,1.6048,1014100015.0
2008-10-16 01:25:00,1.6048,1.6048,1.6048,1.6048,1012200000.0
2008-10-16 01:26:00,1.6048,1.60495,1.6048,1.6048,1287500015.0
2008-10-16 01:27:00,1.6048,1.6048,1.6048,1.6048,634800004.0
2008-10-16 01:28:00,1.6048,1.6048,1.60355,1.6047,825900017.0
2008-10-16 01:29:00,1.6039,1.6041,1.6034,1.6039,493200000.0
2008-10-16 01:30:00,1.6037,1.60375,1.6036,1.6036,493200000.0
2008-10-16 01:31:00,1.6036,1.6039,1.6036,1.60385,813299994.0
2008-10-16 01:32:00,1.6039,1.604,1.6039,1.6039,286499995.0
2008-10-16 01:33:00,1.604,1.60415,1.60375,1.6039,1599600017.0
2008-10-16 01:34:00,1.6038,1.60385,1.6034,1.60365,1204499998.0
2008-10-16 01:35:00,1.60375,1.6039,1.6033,1.60375,1753300015.0
2008-10-16 01:36:00,1.60365,1.60365,1.6033,1.6034,1931600016.0
2008-10-16 01:37:00,1.6034,1.6034,1.6023,1.6033,1748399994.0
2008-10-16 01:38:00,1.6033,1.6033,1.6022,1.6033,963399982.0
2008-10-16 01:39:00,1.6027,1.6032,1.6017,1.6021,1982500001.0
2008-10-16 01:40:00,1.60195,1.60305,1.60195,1.60285,1982500001.0
2008-10-16 01:41:00,1.60285,1.6034,1.60275,1.60335,1718600007.0
2008-10-16 01:42:00,1.60325,1.60355,1.6029,1.6033,732700011.0
2008-10-16 01:43:00,1.6032,1.60355,1.603,1.6033,949700006.0
2008-10-16 01:44:00,1.6036,1.6043,1.6033,1.6033,1578000002.0
2008-10-16 01:45:00,1.6032,1.6033,1.6031,1.6031,1578000002.0
2008-10-16 01:46:00,1.6031,1.6031,1.6031,1.6031,332299999.0
2008-10-16 01:47:00,1.6024,1.6025,1.6016,1.6019,1093200012.0
2008-10-16 01:48:00,1.6018,1.6021,1.6017,1.6018,1093200012.0
2008-10-16 01:49:00,1.6019,1.6022,1.6012,1.6013,1093200012.0
2008-10-16 01:50:00,1.6015,1.6017,1.6015,1.6017,1093200012.0
2008-10-16 01:51:00,1.6017,1.60205,1.60135,1.60135,1776799994.0
2008-10-16 01:52:00,1.60135,1.6016,1.6012,1.6012,736200014.0
2008-10-16 01:53:00,1.6012,1.60155,1.6012,1.60145,1884899992.0
2008-10-16 01:54:00,1.60145,1.6017,1.60145,1.6016,579400007.0
2008-10-16 01:55:00,1.6012,1.6017,1.6012,1.60165,685399989.0
2008-10-16 01:56:00,1.60165,1.60205,1.60165,1.602,751199996.0
2008-10-16 01:57:00,1.6019,1.60225,1.60155,1.60155,1507099997.0
2008-10-16 01:58:00,1.60135,1.6021,1.6013,1.60155,1844300003.0
2008-10-16 01:59:00,1.60155,1.60195,1.6015,1.6018,812500004.0
2008-10-16 02:00:00,1.60165,1.602,1.6015,1.602,1073200001.0
2008-10-16 02:01:00,1.6022,1.6029,1.6017,1.6023,1450400006.0
2008-10-16 02:02:00,1.6022,1.6025,1.6022,1.6025,82900001.0
2008-10-16 02:03:00,1.60245,1.6035,1.60245,1.60305,871900005.0
2008-10-16 02:04:00,1.603,1.60375,1.603,1.60335,594799999.0
2008-10-16 02:05:00,1.60325,1.60335,1.60325,1.60335,278400002.0
2008-10-16 02:06:00,1.6033,1.6033,1.6029,1.6029,712500003.0
2008-10-16 02:07:00,1.6029,1.6048,1.6026,1.6048,2060800008.0
2008-10-16 02:08:00,1.605,1.6054,1.6044,1.6048,2060800008.0
2008-10-16 02:09:00,1.6049,1.6053,1.604,1.6051,2060800008.0
2008-10-16 02:10:00,1.6052,1.6052,1.6044,1.6048,2060800008.0
2008-10-16 02:11:00,1.6045,1.6061,1.6045,1.6054,2060800008.0
2008-10-16 02:12:00,1.6054,1.6061,1.6054,1.6061,2060800008.0
2008-10-16 02:13:00,1.6062,1.6062,1.6057,1.6059,2036099996.0
2008-10-16 02:14:00,1.60575,1.60595,1.6057,1.6057,2027200016.0
2008-10-16 02:15:00,1.6057,1.6058,1.6057,1.6057,1616899983.0
2008-10-16 02:16:00,1.6057,1.6057,1.6048,1.6052,570299998.0
2008-10-16 02:17:00,1.6055,1.6057,1.6055,1.6057,570299998.0
2008-10-16 02:18:00,1.6057,1.6057,1.6055,1.6057,1547800034.0
2008-10-16 02:19:00,1.6057,1.6057,1.6057,1.6057,443799989.0
2008-10-16 02:20:00,1.6057,1.6057,1.6055,1.6055,111399997.0
2008-10-16 02:21:00,1.60575,1.60575,1.6057,1.60575,330099991.0
2008-10-16 02:22:00,1.60605,1.6063,1.60605,1.6063,188900002.0
2008-10-16 02:23:00,1.6062,1.6069,1.60595,1.6069,1336699975.0
2008-10-16 02:24:00,1.6068,1.6068,1.6062,1.6063,1338300003.0
2008-10-16 02:25:00,1.6063,1.6063,1.6063,1.6063,1338300003.0
2008-10-16 02:26:00,1.6063,1.6063,1.6049,1.6049,1759499995.0
2008-10-16 02:27:00,1.60485,1.6053,1.60455,1.6053,1940700005.0
2008-10-16 02:28:00,1.6054,1.60545,1.60515,1.60515,803200017.0
2008-10-16 02:29:00,1.60515,1.60525,1.60515,1.60525,283599998.0
2008-10-16 02:30:00,1.60525,1.6057,1.60525,1.6057,434300003.0
2008-10-16 02:31:00,1.60565,1.6059,1.6056,1.6056,245200001.0
2008-10-16 02:32:00,1.6053,1.6053,1.6053,1.6053,1888099982.0
2008-10-16 02:33:00,1.6053,1.6053,1.6053,1.6053,1292800000.0
2008-10-16 02:34:00,1.60535,1.6061,1.6053,1.60595,1416500004.0
2008-10-16 02:35:00,1.60605,1.60605,1.6056,1.6058,1285800006.0
2008-10-16 02:36:00,1.6058,1.6061,1.6058,1.60595,1438799991.0
2008-10-16 02:37:00,1.6063,1.6063,1.6063,1.6063,55900002.0
2008-10-16 02:38:00,1.6063,1.6063,1.6063,1.6063,160700001.0
2008-10-16 02:39:00,1.6063,1.6063,1.6057,1.6057,1840800003.0
2008-10-16 02:40:00,1.6057,1.6057,1.6054,1.6057,1918800027.0
2008-10-16 02:41:00,1.6052,1.6061,1.6052,1.606,225899994.0
2008-10-16 02:42:00,1.6059,1.6069,1.6059,1.6069,225899994.0
2008-10-16 02:43:00,1.6067,1.6069,1.6062,1.6067,225899994.0
2008-10-16 02:44:00,1.6066,1.6078,1.6065,1.6074,225899994.0
2008-10-16 02:45:00,1.6075,1.6075,1.6062,1.6067,225899994.0
2008-10-16 02:46:00,1.6066,1.6066,1.606,1.6063,225899994.0
2008-10-16 02:47:00,1.6062,1.6074,1.6062,1.6069,225899994.0
2008-10-16 02:48:00,1.607,1.6073,1.6054,1.6058,225899994.0
2008-10-16 02:49:00,1.6057,1.6057,1.605,1.6052,225899994.0
2008-10-16 02:50:00,1.6053,1.6056,1.6052,1.6053,225899994.0
2008-10-16 02:51:00,1.60505,1.60515,1.60505,1.60515,225899994.0
2008-10-16 02:52:00,1.60535,1.6055,1.60535,1.60545,734900001.0
2008-10-16 02:53:00,1.60535,1.60545,1.6051,1.6051,1698500014.0
2008-10-16 02:54:00,1.6053,1.6054,1.6047,1.6047,1987999993.0
2008-10-16 02:55:00,1.6048,1.6051,1.604,1.605,1987999993.0
2008-10-16 02:56:00,1.6049,1.6053,1.6048,1.6051,1987999993.0
2008-10-16 02:57:00,1.6052,1.6052,1.6045,1.6045,1987999993.0
2008-10-16 02:58:00,1.6046,1.60475,1.6045,1.6045,1987999993.0
2008-10-16 02:59:00,1.60455,1.6046,1.6045,1.6045,862700005.0
2008-10-16 03:00:00,1.60465,1.60575,1.60465,1.60565,1776999999.0
2008-10-16 03:01:00,1.6056,1.6056,1.6052,1.6052,592000005.0
2008-10-16 03:02:00,1.6052,1.6056,1.6052,1.6054,2089199989.0
2008-10-16 03:03:00,1.6055,1.6055,1.6054,1.6054,414300003.0
2008-10-16 03:04:00,1.6056,1.6056,1.6052,1.6052,1473700005.0
2008-10-16 03:05:00,1.6052,1.6052,1.6052,1.6052,1224400008.0
2008-10-16 03:06:00,1.6052,1.6052,1.60375,1.60375,894900002.0
2008-10-16 03:07:00,1.6036,1.6036,1.6032,1.60335,1969999983.0
2008-10-16 03:08:00,1.60345,1.60395,1.6032,1.6035,1890600004.0
2008-10-16 03:09:00,1.6034,1.6035,1.60325,1.60335,2100699989.0
2008-10-16 03:10:00,1.60345,1.60375,1.60345,1.60375,618100006.0
2008-10-16 03:11:00,1.6038,1.6042,1.6038,1.6042,546299987.0
2008-10-16 03:12:00,1.60425,1.60425,1.6036,1.6036,1092100011.0
2008-10-16 03:13:00,1.6036,1.6036,1.6036,1.6036,786900010.0
2008-10-16 03:14:00,1.6036,1.6038,1.6036,1.6036,1116499990.0
2008-10-16 03:15:00,1.6036,1.6038,1.6036,1.6037,1050299999.0
2008-10-16 03:16:00,1.60375,1.6048,1.60375,1.6048,923000000.0
2008-10-16 03:17:00,1.60475,1.60475,1.60295,1.60295,1518499992.0
2008-10-16 03:18:00,1.60295,1.6031,1.6029,1.6031,566100003.0
2008-10-16 03:19:00,1.6032,1.60385,1.6031,1.6034,1869799991.0
2008-10-16 03:20:00,1.60345,1.60375,1.60345,1.60375,1121099999.0
2008-10-16 03:21:00,1.604,1.6054,1.604,1.6048,999300000.0
2008-10-16 03:22:00,1.60455,1.60455,1.6045,1.6045,999300000.0
2008-10-16 03:23:00,1.6042,1.6054,1.6042,1.605,2128600001.0
2008-10-16 03:24:00,1.6051,1.6053,1.6047,1.6049,2128600001.0
2008-10-16 03:25:00,1.60485,1.6056,1.60485,1.6056,2128600001.0
2008-10-16 03:26:00,1.6058,1.607,1.6057,1.6057,1182899998.0
2008-10-16 03:27:00,1.6058,1.6062,1.6046,1.6055,1182899998.0
2008-10-16 03:28:00,1.6056,1.6056,1.6048,1.6052,1182899998.0
2008-10-16 03:29:00,1.6053,1.6057,1.6051,1.6055,1182899998.0
2008-10-16 03:30:00,1.6055,1.6058,1.6055,1.6057,1182899998.0
2008-10-16 03:31:00,1.60575,1.60685,1.60575,1.6067,1603199997.0
2008-10-16 03:32:00,1.6072,1.6072,1.6062,1.6065,748699997.0
2008-10-16 03:33:00,1.6064,1.6068,1.6064,1.6064,748699997.0
2008-10-16 03:34:00,1.6065,1.6065,1.606,1.6061,748699997.0
2008-10-16 03:35:00,1.6062,1.6062,1.6062,1.6062,748699997.0
2008-10-16 03:36:00,1.6062,1.6062,1.6053,1.6053,2045000006.0
2008-10-16 03:37:00,1.6053,1.60555,1.6053,1.60555,762700000.0
2008-10-16 03:38:00,1.60555,1.60565,1.6055,1.60565,330199996.0
2008-10-16 03:39:00,1.60565,1.6063,1.6056,1.60595,1285500015.0
2008-10-16 03:40:00,1.6059,1.6059,1.6056,1.6058,745700011.0
2008-10-16 03:41:00,1.6056,1.60585,1.60555,1.60555,1802199990.0
2008-10-16 03:42:00,1.60575,1.60585,1.6051,1.60585,1893300000.0
2008-10-16 03:43:00,1.6061,1.6063,1.6057,1.6061,1795600013.0
2008-10-16 03:44:00,1.60595,1.60595,1.6054,1.6054,1795600013.0
2008-10-16 03:45:00,1.6056,1.606,1.6055,1.606,2083599981.0
2008-10-16 03:46:00,1.6056,1.60585,1.60545,1.6056,2083599981.0
2008-10-16 03:47:00,1.6058,1.606,1.6051,1.6051,1508500015.0
2008-10-16 03:48:00,1.6053,1.6053,1.6053,1.6053,1508500015.0
2008-10-16 03:49:00,1.605,1.605,1.6036,1.604,1131299995.0
2008-10-16 03:50:00,1.6041,1.6042,1.6038,1.6041,1131299995.0
2008-10-16 03:51:00,1.60385,1.60395,1.60335,1.6039,1131299995.0
2008-10-16 03:52:00,1.6042,1.6047,1.6041,1.6046,2049299984.0
2008-10-16 03:53:00,1.6047,1.6062,1.6047,1.6061,2049299984.0
2008-10-16 03:54:00,1.6055,1.6055,1.6034,1.6034,2049299984.0
2008-10-16 03:55:00,1.6039,1.6042,1.6036,1.604,2049299984.0
2008-10-16 03:56:00,1.6039,1.6039,1.6024,1.6025,2049299984.0
2008-10-16 03:57:00,1.6026,1.6036,1.6026,1.6031,2049299984.0
2008-10-16 03:58:00,1.60315,1.60345,1.603,1.603,2049299984.0
2008-10-16 03:59:00,1.603,1.6032,1.603,1.60315,1712999990.0
2008-10-16 04:00:00,1.6032,1.6032,1.60315,1.6032,815999998.0
2008-10-16 04:01:00,1.603,1.6045,1.603,1.6045,1477700006.0
2008-10-16 04:02:00,1.6045,1.6061,1.6045,1.6048,1936999976.0
2008-10-16 04:03:00,1.6051,1.6069,1.6051,1.6067,1936999976.0
2008-10-16 04:04:00,1.6069,1.6077,1.606,1.6071,1936999976.0
2008-10-16 04:05:00,1.607,1.607,1.6055,1.6062,1936999976.0
2008-10-16 04:06:00,1.6064,1.6072,1.606,1.606,1936999976.0
2008-10-16 04:07:00,1.6059,1.606,1.6048,1.6051,1936999976.0
2008-10-16 04:08:00,1.6049,1.6062,1.6046,1.6058,1936999976.0
2008-10-16 04:09:00,1.6057,1.6064,1.6051,1.6052,1936999976.0
2008-10-16 04:10:00,1.6048,1.6052,1.6045,1.6046,1936999976.0
2008-10-16 04:11:00,1.6056,1.6056,1.6053,1.6056,1936999976.0
2008-10-16 04:12:00,1.6056,1.60565,1.6056,1.60565,1524499995.0
2008-10-16 04:13:00,1.6058,1.6067,1.6051,1.6055,1472600017.0
2008-10-16 04:14:00,1.6056,1.6061,1.6052,1.6056,1472600017.0
2008-10-16 04:15:00,1.60535,1.60565,1.6051,1.60565,1472600017.0
2008-10-16 04:16:00,1.606,1.6063,1.6056,1.6062,1280799999.0
2008-10-16 04:17:00,1.6063,1.6063,1.605,1.6052,1280799999.0
2008-10-16 04:18:00,1.6057,1.6059,1.6049,1.605,1280799999.0
2008-10-16 04:19:00,1.6048,1.605,1.6042,1.6042,1280799999.0
2008-10-16 04:20:00,1.6041,1.6041,1.6032,1.6033,1280799999.0
2008-10-16 04:21:00,1.6035,1.605,1.6033,1.6044,1280799999.0
2008-10-16 04:22:00,1.60435,1.6044,1.6042,1.6042,1280799999.0
2008-10-16 04:23:00,1.6042,1.6042,1.6039,1.6042,1364700011.0
2008-10-16 04:24:00,1.6042,1.6042,1.6042,1.6042,1985200006.0
2008-10-16 04:25:00,1.6042,1.60455,1.6042,1.60425,878200005.0
2008-10-16 04:26:00,1.6043,1.60445,1.6042,1.6042,1589599982.0
2008-10-16 04:27:00,1.6038,1.604,1.6026,1.6026,987399997.0
2008-10-16 04:28:00,1.6025,1.6037,1.6022,1.6032,987399997.0
2008-10-16 04:29:00,1.6036,1.6036,1.6026,1.6031,987399997.0
2008-10-16 04:30:00,1.60305,1.60305,1.6029,1.6029,987399997.0
2008-10-16 04:31:00,1.6019,1.6025,1.6007,1.601,1244399999.0
2008-10-16 04:32:00,1.6016,1.6017,1.6004,1.6006,1244399999.0
2008-10-16 04:33:00,1.6005,1.6008,1.6001,1.6002,1244399999.0
2008-10-16 04:34:00,1.6003,1.6005,1.6001,1.6001,1244399999.0
2008-10-16 04:35:00,1.6004,1.6004,1.6004,1.6004,1244399999.0
2008-10-16 04:36:00,1.6004,1.6007,1.6004,1.6004,2049700012.0
2008-10-16 04:37:00,1.60085,1.60085,1.6004,1.6004,997899976.0
2008-10-16 04:38:00,1.6011,1.6013,1.6002,1.601,1447400003.0
2008-10-16 04:39:00,1.6018,1.6018,1.6002,1.601,1447400003.0
2008-10-16 04:40:00,1.601,1.6011,1.601,1.6011,1447400003.0
2008-10-16 04:41:00,1.6005,1.6045,1.6004,1.6045,2133299999.0
2008-10-16 04:42:00,1.6046,1.6046,1.6016,1.6023,2133299999.0
2008-10-16 04:43:00,1.603,1.60335,1.60015,1.6004,2133299999.0
2008-10-16 04:44:00,1.6002,1.6026,1.5999,1.6026,709000004.0
2008-10-16 04:45:00,1.601,1.60145,1.601,1.60145,709000004.0
2008-10-16 04:46:00,1.601,1.6021,1.601,1.601,978500003.0
2008-10-16 04:47:00,1.6021,1.6021,1.6007,1.601,1989000010.0
2008-10-16 04:48:00,1.6007,1.6009,1.6002,1.6009,1989000010.0
2008-10-16 04:49:00,1.6013,1.6013,1.5997,1.6005,1989000010.0
2008-10-16 04:50:00,1.6004,1.6009,1.5987,1.5995,1989000010.0
2008-10-16 04:51:00,1.5988,1.5988,1.5927,1.5932,1989000010.0
2008-10-16 04:52:00,1.5935,1.5949,1.5933,1.5945,1989000010.0
2008-10-16 04:53:00,1.5945,1.5952,1.5938,1.5946,1989000010.0
2008-10-16 04:54:00,1.5951,1.5974,1.594,1.5954,2076299980.0
2008-10-16 04:55:00,1.5957,1.5988,1.5953,1.5985,2076299980.0
2008-10-16 04:56:00,1.5987,1.6012,1.5986,1.6012,2076299980.0
2008-10-16 04:57:00,1.6014,1.6019,1.5996,1.6015,2076299980.0
2008-10-16 04:58:00,1.6017,1.6017,1.5994,1.6,2076299980.0
2008-10-16 04:59:00,1.5999,1.6003,1.5989,1.6001,2076299980.0
2008-10-16 05:00:00,1.6002,1.6009,1.5999,1.6,2076299980.0
2008-10-16 05:01:00,1.6001,1.6002,1.5987,1.599,2076299980.0
2008-10-16 05:02:00,1.5993,1.5993,1.595,1.59545,2076299980.0
2008-10-16 05:03:00,1.5958,1.5978,1.593,1.5966,1997400026.0
2008-10-16 05:04:00,1.5969,1.5969,1.5945,1.5951,1997400026.0
2008-10-16 05:05:00,1.5958,1.59965,1.5958,1.59905,1997400026.0
2008-10-16 05:06:00,1.59905,1.5995,1.5984,1.5985,1846300012.0
2008-10-16 05:07:00,1.5985,1.5985,1.5985,1.5985,1894099984.0
2008-10-16 05:08:00,1.5985,1.60005,1.5985,1.5999,2087299984.0
2008-10-16 05:09:00,1.6002,1.6015,1.5999,1.6013,119500000.0
2008-10-16 05:10:00,1.602,1.6022,1.6004,1.6013,119500000.0
2008-10-16 05:11:00,1.6012,1.6012,1.5984,1.5999,119500000.0
2008-10-16 05:12:00,1.6001,1.6001,1.5994,1.5994,119500000.0
2008-10-16 05:13:00,1.5992,1.59955,1.5992,1.59955,119500000.0
2008-10-16 05:14:00,1.60055,1.60185,1.60055,1.6014,1569599992.0
2008-10-16 05:15:00,1.60135,1.60135,1.6013,1.6013,1244700008.0
2008-10-16 05:16:00,1.6013,1.60135,1.6013,1.6013,393000005.0
2008-10-16 05:17:00,1.6013,1.6018,1.6012,1.6016,1946299965.0
2008-10-16 05:18:00,1.60135,1.60145,1.6013,1.60135,1946299965.0
2008-10-16 05:19:00,1.6011,1.6011,1.6,1.6006,1719700002.0
2008-10-16 05:20:00,1.6013,1.6013,1.6007,1.6013,1719700002.0
2008-10-16 05:21:00,1.6013,1.6013,1.6007,1.6007,1483399990.0
2008-10-16 05:22:00,1.6007,1.6013,1.6007,1.6013,1039700009.0
2008-10-16 05:23:00,1.6013,1.6013,1.6007,1.6007,1510699999.0
2008-10-16 05:24:00,1.6005,1.6013,1.6005,1.6013,791699998.0
2008-10-16 05:25:00,1.6013,1.6013,1.6001,1.6007,2027099996.0
2008-10-16 05:26:00,1.6008,1.6011,1.6005,1.6005,2078599990.0
2008-10-16 05:27:00,1.6001,1.6001,1.5992,1.5993,1579599975.0
2008-10-16 05:28:00,1.5995,1.5998,1.5969,1.5971,1579599975.0
2008-10-16 05:29:00,1.5972,1.5981,1.5965,1.5981,1579599975.0
2008-10-16 05:30:00,1.5982,1.5982,1.5973,1.5973,1579599975.0
2008-10-16 05:31:00,1.5972,1.598,1.5967,1.5979,1579599975.0
2008-10-16 05:32:00,1.598,1.5985,1.5979,1.5981,1579599975.0
2008-10-16 05:33:00,1.598,1.5981,1.5975,1.5978,1579599975.0
2008-10-16 05:34:00,1.5977,1.5979,1.5974,1.5974,1579599975.0
2008-10-16 05:35:00,1.5973,1.5975,1.5973,1.5973,1579599975.0
2008-10-16 05:36:00,1.5976,1.5976,1.5974,1.5975,1738399999.0
2008-10-16 05:37:00,1.5974,1.5977,1.5963,1.5977,1738399999.0
2008-10-16 05:38:00,1.5976,1.59785,1.59735,1.59765,1738399999.0
2008-10-16 05:39:00,1.5976,1.59775,1.59735,1.59745,1444400002.0
2008-10-16 05:40:00,1.5975,1.5978,1.5975,1.5977,1030199995.0
2008-10-16 05:41:00,1.5978,1.5984,1.5974,1.5976,1434500000.0
2008-10-16 05:42:00,1.59745,1.59785,1.59745,1.59755,1434500000.0
2008-10-16 05:43:00,1.59765,1.59835,1.59765,1.5979,1450400011.0
2008-10-16 05:44:00,1.5983,1.5984,1.5981,1.5983,1223100001.0
2008-10-16 05:45:00,1.5981,1.59815,1.5976,1.5981,1223100001.0
2008-10-16 05:46:00,1.5983,1.599,1.5982,1.5986,528900001.0
2008-10-16 05:47:00,1.5984,1.59855,1.59835,1.59855,528900001.0
2008-10-16 05:48:00,1.5985,1.5986,1.59835,1.5985,1126500006.0
2008-10-16 05:49:00,1.59855,1.5986,1.5982,1.59825,2121199988.0
2008-10-16 05:50:00,1.5984,1.5985,1.5971,1.5971,1686499976.0
2008-10-16 05:51:00,1.5972,1.5978,1.5971,1.5978,1686499976.0
2008-10-16 05:52:00,1.5978,1.59795,1.5978,1.5978,1686499976.0
2008-10-16 05:53:00,1.5981,1.5981,1.5975,1.5977,132100006.0
2008-10-16 05:54:00,1.5978,1.5978,1.5978,1.5978,132100006.0
2008-10-16 05:56:00,1.5978,1.5978,1.5978,1.5978,99400002.0
2008-10-16 05:57:00,1.5978,1.5978,1.5978,1.5978,2021200026.0
2008-10-16 05:58:00,1.5978,1.5978,1.5978,1.5978,1937999970.0
2008-10-16 05:59:00,1.59785,1.5983,1.59785,1.598,2030800010.0
2008-10-16 06:00:00,1.598,1.598,1.5978,1.5978,1201300000.0
2008-10-16 06:01:00,1.59785,1.59785,1.59785,1.59785,53900002.0
2008-10-16 06:02:00,1.598,1.5981,1.5974,1.5976,417800003.0
2008-10-16 06:03:00,1.5977,1.5982,1.5976,1.5978,417800003.0
2008-10-16 06:05:00,1.5978,1.5978,1.5978,1.5978,417800003.0
2008-10-16 06:06:00,1.5977,1.5978,1.5975,1.5975,375400002.0
2008-10-16 06:07:00,1.5974,1.598,1.5974,1.5979,375400002.0
2008-10-16 06:08:00,1.5978,1.5978,1.5978,1.5978,375400002.0
2008-10-16 06:09:00,1.5971,1.5973,1.5962,1.5963,960500005.0
2008-10-16 06:10:00,1.5964,1.5966,1.5961,1.5962,960500005.0
2008-10-16 06:11:00,1.5961,1.5961,1.5948,1.5952,960500005.0
2008-10-16 06:12:00,1.5955,1.5956,1.5949,1.5949,960500005.0
2008-10-16 06:13:00,1.5948,1.5949,1.5925,1.5935,960500005.0
2008-10-16 06:14:00,1.594,1.5954,1.594,1.5949,960500005.0
2008-10-16 06:15:00,1.59475,1.59475,1.5947,1.5947,960500005.0
2008-10-16 06:16:00,1.5946,1.5949,1.5933,1.5946,2118600003.0
2008-10-16 06:17:00,1.5947,1.5948,1.5941,1.5946,2118600003.0
2008-10-16 06:18:00,1.5945,1.5949,1.5925,1.5933,2118600003.0
2008-10-16 06:19:00,1.5934,1.5937,1.5932,1.5934,2118600003.0
2008-10-16 06:20:00,1.5935,1.5936,1.5931,1.5936,2118600003.0
2008-10-16 06:21:00,1.5935,1.5936,1.5932,1.5935,2118600003.0
2008-10-16 06:22:00,1.5934,1.5944,1.5933,1.5935,2118600003.0
2008-10-16 06:23:00,1.5934,1.5939,1.5933,1.5936,2118600003.0
2008-10-16 06:24:00,1.5935,1.5935,1.5923,1.5927,2118600003.0
2008-10-16 06:25:00,1.5928,1.5933,1.5898,1.5898,2118600003.0
2008-10-16 06:26:00,1.59,1.5913,1.589,1.589,2118600003.0
2008-10-16 06:27:00,1.5891,1.5904,1.5887,1.5903,2118600003.0
2008-10-16 06:28:00,1.5904,1.5911,1.5891,1.5897,2118600003.0
2008-10-16 06:29:00,1.5898,1.5908,1.5895,1.5907,2118600003.0
2008-10-16 06:30:00,1.5906,1.5912,1.5906,1.5912,2118600003.0
2008-10-16 06:31:00,1.5911,1.5912,1.5904,1.5904,2118600003.0
2008-10-16 06:32:00,1.5905,1.5923,1.5904,1.592,2118600003.0
2008-10-16 06:33:00,1.5914,1.5938,1.5914,1.5937,2118600003.0
2008-10-16 06:34:00,1.5938,1.5938,1.5924,1.5926,2118600003.0
2008-10-16 06:35:00,1.5925,1.5926,1.5918,1.5921,2118600003.0
2008-10-16 06:36:00,1.592,1.5921,1.5906,1.5909,2118600003.0
2008-10-16 06:37:00,1.5908,1.5923,1.59,1.5921,2118600003.0
2008-10-16 06:38:00,1.5922,1.5923,1.5914,1.5914,2118600003.0
2008-10-16 06:39:00,1.5915,1.5915,1.5886,1.589,2118600003.0
2008-10-16 06:40:00,1.5892,1.5899,1.5886,1.589,2118600003.0
2008-10-16 06:41:00,1.5889,1.5899,1.5885,1.5898,2118600003.0
2008-10-16 06:42:00,1.5896,1.5907,1.5894,1.5895,2118600003.0
2008-10-16 06:43:00,1.5896,1.59,1.5893,1.5894,2118600003.0
2008-10-16 06:44:00,1.5887,1.5896,1.5881,1.589,2118600003.0
2008-10-16 06:45:00,1.5891,1.5897,1.5891,1.5897,2118600003.0
2008-10-16 06:46:00,1.5898,1.5901,1.5889,1.5889,2118600003.0
2008-10-16 06:47:00,1.5895,1.5901,1.5888,1.5898,2118600003.0
2008-10-16 06:48:00,1.5899,1.5919,1.5898,1.5915,2118600003.0
2008-10-16 06:49:00,1.5916,1.5923,1.5915,1.5923,2118600003.0
2008-10-16 06:50:00,1.5925,1.5926,1.5914,1.5922,2118600003.0
2008-10-16 06:51:00,1.5925,1.5925,1.5914,1.5923,2118600003.0
2008-10-16 06:52:00,1.5924,1.5925,1.5913,1.5913,2118600003.0
2008-10-16 06:53:00,1.5912,1.5912,1.5907,1.5908,2118600003.0
2008-10-16 06:54:00,1.5906,1.5907,1.5895,1.5899,2118600003.0
2008-10-16 06:55:00,1.58985,1.59005,1.5893,1.5894,2118600003.0
2008-10-16 06:56:00,1.5894,1.5894,1.5887,1.5887,1766100004.0
2008-10-16 06:57:00,1.5894,1.5894,1.5891,1.5894,1432600014.0
2008-10-16 06:58:00,1.5894,1.5894,1.5894,1.5894,1561400009.0
2008-10-16 06:59:00,1.5894,1.5902,1.5888,1.5891,2107299998.0
2008-10-16 07:00:00,1.589,1.5897,1.5887,1.5892,2107299998.0
2008-10-16 07:01:00,1.5891,1.5903,1.5889,1.59,2107299998.0
2008-10-16 07:02:00,1.5891,1.5924,1.5891,1.5924,2107299998.0
2008-10-16 07:03:00,1.5926,1.5937,1.592,1.5934,2107299998.0
2008-10-16 07:04:00,1.5932,1.59365,1.5928,1.5935,2107299998.0
2008-10-16 07:05:00,1.5936,1.5939,1.5933,1.5939,1914099987.0
2008-10-16 07:06:00,1.5932,1.5952,1.5932,1.5952,1914099987.0
2008-10-16 07:07:00,1.5949,1.5954,1.5946,1.5953,1914099987.0
2008-10-16 07:08:00,1.595,1.5957,1.5949,1.5951,1914099987.0
2008-10-16 07:09:00,1.5947,1.5956,1.5947,1.5954,1914099987.0
2008-10-16 07:10:00,1.5953,1.5966,1.5939,1.5966,1914099987.0
2008-10-16 07:11:00,1.5967,1.5985,1.5966,1.5967,1914099987.0
2008-10-16 07:12:00,1.5966,1.5966,1.595,1.5951,1914099987.0
2008-10-16 07:13:00,1.5949,1.5954,1.5943,1.5944,1914099987.0
2008-10-16 07:14:00,1.5945,1.5949,1.5942,1.5943,1914099987.0
2008-10-16 07:15:00,1.5944,1.5947,1.5935,1.5937,1914099987.0
2008-10-16 07:16:00,1.5938,1.5955,1.5935,1.5955,1914099987.0
2008-10-16 07:17:00,1.5954,1.5955,1.5944,1.5947,1914099987.0
2008-10-16 07:18:00,1.5948,1.5948,1.5923,1.5924,1914099987.0
2008-10-16 07:19:00,1.5922,1.5925,1.5915,1.5925,1914099987.0
2008-10-16 07:20:00,1.5926,1.5926,1.5913,1.5917,1914099987.0
2008-10-16 07:21:00,1.5916,1.5938,1.5915,1.5936,1914099987.0
2008-10-16 07:22:00,1.5935,1.5936,1.5932,1.5935,1914099987.0
2008-10-16 07:23:00,1.5934,1.5938,1.5933,1.5937,1914099987.0
2008-10-16 07:24:00,1.594,1.5943,1.5934,1.5934,1914099987.0
2008-10-16 07:25:00,1.5938,1.5938,1.5938,1.5938,1914099987.0
2008-10-16 07:26:00,1.5937,1.595,1.5936,1.5944,1088300006.0
2008-10-16 07:27:00,1.5945,1.5946,1.5945,1.5945,1088300006.0
2008-10-16 07:28:00,1.5945,1.595,1.5945,1.5948,1442099995.0
2008-10-16 07:29:00,1.5947,1.5954,1.5947,1.5951,1490700013.0
2008-10-16 07:30:00,1.5952,1.5955,1.5951,1.5952,1490700013.0
2008-10-16 07:31:00,1.5953,1.5955,1.5949,1.5949,1490700013.0
2008-10-16 07:32:00,1.5947,1.5949,1.5943,1.5945,1490700013.0
2008-10-16 07:33:00,1.5947,1.5955,1.5941,1.5943,1490700013.0
2008-10-16 07:34:00,1.5945,1.5954,1.5945,1.5952,1490700013.0
2008-10-16 07:35:00,1.5951,1.5952,1.595,1.5952,1490700013.0
2008-10-16 07:36:00,1.5955,1.5961,1.5952,1.5952,1490700013.0
2008-10-16 07:37:00,1.5951,1.5959,1.5946,1.5952,1490700013.0
2008-10-16 07:38:00,1.5951,1.5954,1.5947,1.5951,1490700013.0
2008-10-16 07:39:00,1.5955,1.5969,1.595,1.5953,1490700013.0
2008-10-16 07:40:00,1.5954,1.596,1.5945,1.596,1490700013.0
2008-10-16 07:41:00,1.5958,1.5967,1.5943,1.5961,1490700013.0
2008-10-16 07:42:00,1.5963,1.5979,1.5962,1.5972,1490700013.0
2008-10-16 07:43:00,1.5971,1.5976,1.5955,1.5974,1490700013.0
2008-10-16 07:44:00,1.5973,1.5977,1.5963,1.597,1490700013.0
2008-10-16 07:45:00,1.5971,1.5973,1.5964,1.5972,1490700013.0
2008-10-16 07:46:00,1.5971,1.5974,1.597,1.5972,1490700013.0
2008-10-16 07:47:00,1.5971,1.5971,1.5967,1.597,1490700013.0
2008-10-16 07:48:00,1.5975,1.5994,1.5975,1.5992,1490700013.0
2008-10-16 07:49:00,1.5993,1.5993,1.5978,1.5984,1490700013.0
2008-10-16 07:50:00,1.5989,1.5989,1.5989,1.5989,1490700013.0
2008-10-16 07:51:00,1.5986,1.5987,1.5982,1.5984,1885299985.0
2008-10-16 07:52:00,1.5985,1.5998,1.5984,1.5984,1885299985.0
2008-10-16 07:53:00,1.5985,1.5986,1.5982,1.5982,1885299985.0
2008-10-16 07:54:00,1.5987,1.5988,1.5979,1.5988,1885299985.0
2008-10-16 07:55:00,1.599,1.5997,1.5989,1.5996,1885299985.0
2008-10-16 07:56:00,1.5995,1.5996,1.5994,1.5996,1885299985.0
2008-10-16 07:57:00,1.5997,1.6,1.5978,1.5982,1885299985.0
2008-10-16 07:58:00,1.5983,1.5987,1.5981,1.5987,1885299985.0
2008-10-16 07:59:00,1.5986,1.5995,1.5982,1.599,1885299985.0
2008-10-16 08:00:00,1.5991,1.6005,1.5988,1.5999,1885299985.0
2008-10-16 08:01:00,1.6,1.6005,1.5985,1.5985,1885299985.0
2008-10-16 08:02:00,1.5986,1.6008,1.5984,1.6007,1885299985.0
2008-10-16 08:03:00,1.6006,1.6007,1.6,1.6004,1885299985.0
2008-10-16 08:04:00,1.6003,1.6003,1.5996,1.5996,1885299985.0
2008-10-16 08:05:00,1.5997,1.5998,1.5996,1.5996,1885299985.0
2008-10-16 08:06:00,1.5994,1.6001,1.5989,1.5995,1885299985.0
2008-10-16 08:07:00,1.5993,1.5999,1.5985,1.5985,1885299985.0
2008-10-16 08:08:00,1.5987,1.5996,1.5986,1.5993,1885299985.0
2008-10-16 08:09:00,1.5994,1.5999,1.599,1.5998,1885299985.0
2008-10-16 08:10:00,1.5999,1.6008,1.5992,1.5993,1885299985.0
2008-10-16 08:11:00,1.599,1.599,1.5975,1.5978,1885299985.0
2008-10-16 08:12:00,1.5979,1.5984,1.5975,1.5979,1885299985.0
2008-10-16 08:13:00,1.598,1.5984,1.5978,1.5979,1885299985.0
2008-10-16 08:14:00,1.5978,1.598,1.5958,1.5959,1885299985.0
2008-10-16 08:15:00,1.596,1.5974,1.5956,1.5965,1885299985.0
2008-10-16 08:16:00,1.5966,1.5982,1.5966,1.5976,1885299985.0
2008-10-16 08:17:00,1.5977,1.5989,1.597,1.5979,1885299985.0
2008-10-16 08:18:00,1.5978,1.5981,1.5974,1.5975,1885299985.0
2008-10-16 08:19:00,1.5974,1.5984,1.5969,1.5984,1885299985.0
2008-10-16 08:20:00,1.5983,1.5996,1.5983,1.5996,1885299985.0
2008-10-16 08:21:00,1.5995,1.6001,1.5994,1.5994,1885299985.0
2008-10-16 08:22:00,1.5995,1.6004,1.5988,1.6003,1885299985.0
2008-10-16 08:23:00,1.6002,1.6003,1.5992,1.6003,1885299985.0
2008-10-16 08:24:00,1.6002,1.6005,1.5999,1.6003,1885299985.0
2008-10-16 08:25:00,1.6004,1.6015,1.5993,1.5995,1885299985.0
2008-10-16 08:26:00,1.5993,1.5996,1.5971,1.5972,1885299985.0
2008-10-16 08:27:00,1.5973,1.5985,1.5971,1.5979,1885299985.0
2008-10-16 08:28:00,1.5978,1.5988,1.5971,1.5971,1885299985.0
2008-10-16 08:29:00,1.5965,1.5971,1.5951,1.5962,1885299985.0
2008-10-16 08:30:00,1.5963,1.5969,1.5962,1.5962,1885299985.0
2008-10-16 08:31:00,1.5967,1.598,1.5965,1.5972,1885299985.0
2008-10-16 08:32:00,1.597,1.5978,1.5963,1.5978,1885299985.0
2008-10-16 08:33:00,1.5977,1.6002,1.5969,1.5988,1885299985.0
2008-10-16 08:34:00,1.5986,1.5992,1.5985,1.5991,1885299985.0
2008-10-16 08:35:00,1.599,1.5994,1.5988,1.5993,1885299985.0
2008-10-16 08:36:00,1.5992,1.5993,1.5978,1.598,1885299985.0
2008-10-16 08:37:00,1.5982,1.5982,1.5977,1.5978,1885299985.0
2008-10-16 08:38:00,1.598,1.5981,1.5974,1.5977,1885299985.0
2008-10-16 08:39:00,1.5976,1.5976,1.5967,1.5971,1885299985.0
2008-10-16 08:40:00,1.597,1.5975,1.5965,1.5969,1885299985.0
2008-10-16 08:41:00,1.597,1.5977,1.5955,1.5974,1885299985.0
2008-10-16 08:42:00,1.5973,1.5979,1.597,1.5971,1885299985.0
2008-10-16 08:43:00,1.5972,1.5985,1.5971,1.5985,1885299985.0
2008-10-16 08:44:00,1.5986,1.599,1.5982,1.5983,1885299985.0
2008-10-16 08:45:00,1.5982,1.6021,1.5982,1.6018,1885299985.0
2008-10-16 08:46:00,1.6019,1.6019,1.5963,1.5968,1885299985.0
2008-10-16 08:47:00,1.5967,1.5968,1.5943,1.5959,1885299985.0
2008-10-16 08:48:00,1.596,1.5972,1.5953,1.5971,1885299985.0
2008-10-16 08:49:00,1.5972,1.5977,1.5967,1.5975,1885299985.0
2008-10-16 08:50:00,1.5973,1.5983,1.5951,1.5958,1885299985.0
2008-10-16 08:51:00,1.5957,1.5958,1.5951,1.5954,1885299985.0
2008-10-16 08:52:00,1.5951,1.5964,1.5942,1.5956,1885299985.0
2008-10-16 08:53:00,1.5962,1.5962,1.5948,1.5949,1885299985.0
2008-10-16 08:54:00,1.595,1.5953,1.5943,1.5947,1885299985.0
2008-10-16 08:55:00,1.5946,1.5956,1.5945,1.5953,1885299985.0
2008-10-16 08:56:00,1.5954,1.5955,1.5951,1.5952,1885299985.0
2008-10-16 08:57:00,1.5953,1.5956,1.595,1.5954,1885299985.0
2008-10-16 08:58:00,1.5953,1.5956,1.5945,1.595,1885299985.0
2008-10-16 08:59:00,1.5952,1.5952,1.5938,1.594,1885299985.0
2008-10-16 09:00:00,1.5937,1.5956,1.5934,1.5954,1885299985.0
2008-10-16 09:01:00,1.5953,1.5962,1.5953,1.5961,1885299985.0
2008-10-16 09:02:00,1.596,1.596,1.594,1.5948,1885299985.0
2008-10-16 09:03:00,1.5947,1.5957,1.5947,1.5955,1885299985.0
2008-10-16 09:04:00,1.5956,1.5978,1.5954,1.5955,1885299985.0
2008-10-16 09:05:00,1.5954,1.5965,1.5954,1.5962,1885299985.0
2008-10-16 09:06:00,1.5966,1.5967,1.5948,1.5952,1885299985.0
2008-10-16 09:07:00,1.5953,1.5958,1.595,1.5955,1885299985.0
2008-10-16 09:08:00,1.5954,1.5957,1.5947,1.5948,1885299985.0
2008-10-16 09:09:00,1.5949,1.5949,1.5925,1.5936,1885299985.0
2008-10-16 09:10:00,1.5938,1.5945,1.5932,1.594,1885299985.0
2008-10-16 09:11:00,1.5941,1.5947,1.5938,1.5941,1885299985.0
2008-10-16 09:12:00,1.5942,1.5945,1.5937,1.5937,1885299985.0
2008-10-16 09:13:00,1.5938,1.594,1.5933,1.5937,1885299985.0
2008-10-16 09:14:00,1.5936,1.5952,1.593,1.5939,1885299985.0
2008-10-16 09:15:00,1.5938,1.5942,1.5905,1.5911,1885299985.0
2008-10-16 09:16:00,1.5912,1.5932,1.5911,1.593,1885299985.0
2008-10-16 09:17:00,1.5931,1.5938,1.5918,1.5919,1885299985.0
2008-10-16 09:18:00,1.592,1.5931,1.5913,1.5918,1885299985.0
2008-10-16 09:19:00,1.5912,1.5914,1.5905,1.5906,1885299985.0
2008-10-16 09:20:00,1.5907,1.591,1.5902,1.5903,1885299985.0
2008-10-16 09:21:00,1.5904,1.591,1.5901,1.591,1885299985.0
2008-10-16 09:22:00,1.5911,1.5911,1.5896,1.5896,1885299985.0
2008-10-16 09:23:00,1.5897,1.5903,1.5893,1.5902,1885299985.0
2008-10-16 09:24:00,1.5903,1.5913,1.5902,1.5904,1885299985.0
2008-10-16 09:25:00,1.5905,1.593,1.5904,1.592,1885299985.0
2008-10-16 09:26:00,1.5922,1.5936,1.592,1.5935,1885299985.0
2008-10-16 09:27:00,1.5934,1.5936,1.5925,1.5928,1885299985.0
2008-10-16 09:28:00,1.5929,1.5932,1.5918,1.5932,1885299985.0
2008-10-16 09:29:00,1.5933,1.5939,1.593,1.5937,1885299985.0
2008-10-16 09:30:00,1.5938,1.594,1.5915,1.5915,1885299985.0
2008-10-16 09:31:00,1.5914,1.5928,1.5912,1.5913,1885299985.0
2008-10-16 09:32:00,1.5918,1.5921,1.591,1.5915,1885299985.0
2008-10-16 09:33:00,1.5916,1.5921,1.5902,1.5909,1885299985.0
2008-10-16 09:34:00,1.591,1.5915,1.59,1.5907,1885299985.0
2008-10-16 09:35:00,1.5908,1.5917,1.5901,1.5916,1885299985.0
2008-10-16 09:36:00,1.5915,1.5943,1.5915,1.5936,1885299985.0
2008-10-16 09:37:00,1.5935,1.595,1.5929,1.593,1885299985.0
2008-10-16 09:38:00,1.5928,1.5937,1.5927,1.5933,1885299985.0
2008-10-16 09:39:00,1.5934,1.5955,1.593,1.5954,1885299985.0
2008-10-16 09:40:00,1.5953,1.5958,1.5946,1.595,1885299985.0
2008-10-16 09:41:00,1.5949,1.5951,1.5934,1.5951,1885299985.0
2008-10-16 09:42:00,1.595,1.595,1.5941,1.5941,1885299985.0
2008-10-16 09:43:00,1.5943,1.5959,1.594,1.5959,1885299985.0
2008-10-16 09:44:00,1.596,1.5962,1.5953,1.5956,1885299985.0
2008-10-16 09:45:00,1.5955,1.5956,1.5938,1.5942,1885299985.0
2008-10-16 09:46:00,1.5943,1.5949,1.5937,1.5937,1885299985.0
2008-10-16 09:47:00,1.5936,1.5945,1.5929,1.5929,1885299985.0
2008-10-16 09:48:00,1.593,1.5953,1.593,1.5942,1885299985.0
2008-10-16 09:49:00,1.5941,1.5942,1.5924,1.5924,1885299985.0
2008-10-16 09:50:00,1.5925,1.5927,1.5911,1.5911,1885299985.0
2008-10-16 09:51:00,1.591,1.5912,1.5906,1.591,1885299985.0
2008-10-16 09:52:00,1.5911,1.5915,1.5906,1.5911,1885299985.0
2008-10-16 09:53:00,1.591,1.5931,1.5908,1.5918,1885299985.0
2008-10-16 09:54:00,1.5919,1.5928,1.5919,1.5928,1885299985.0
2008-10-16 09:55:00,1.5929,1.5952,1.5921,1.5939,1885299985.0
2008-10-16 09:56:00,1.5938,1.5942,1.5929,1.5935,1885299985.0
2008-10-16 09:57:00,1.59375,1.59445,1.5929,1.59445,1885299985.0
2008-10-16 09:58:00,1.5942,1.5947,1.5926,1.5947,231299996.0
2008-10-16 09:59:00,1.5948,1.5974,1.5947,1.5967,231299996.0
2008-10-16 10:00:00,1.5969,1.6008,1.5969,1.6008,231299996.0
2008-10-16 10:01:00,1.6009,1.6013,1.5989,1.6002,231299996.0
2008-10-16 10:02:00,1.6003,1.6003,1.5982,1.5983,231299996.0
2008-10-16 10:03:00,1.5982,1.5982,1.5958,1.5982,231299996.0
2008-10-16 10:04:00,1.5976,1.5983,1.5973,1.5979,231299996.0
2008-10-16 10:05:00,1.5978,1.5987,1.5973,1.5987,231299996.0
2008-10-16 10:06:00,1.5985,1.5989,1.5978,1.5981,231299996.0
2008-10-16 10:07:00,1.598,1.5999,1.5977,1.5999,231299996.0
2008-10-16 10:08:00,1.5998,1.6022,1.5998,1.6011,231299996.0
2008-10-16 10:09:00,1.601,1.6015,1.6002,1.6009,231299996.0
2008-10-16 10:10:00,1.6008,1.6015,1.6006,1.6012,231299996.0
2008-10-16 10:11:00,1.6005,1.6027,1.6002,1.6027,231299996.0
2008-10-16 10:12:00,1.6022,1.6023,1.6013,1.6022,231299996.0
2008-10-16 10:13:00,1.602,1.6022,1.6007,1.6017,231299996.0
2008-10-16 10:14:00,1.6018,1.6019,1.6006,1.601,231299996.0
2008-10-16 10:15:00,1.6009,1.6023,1.6006,1.6015,231299996.0
2008-10-16 10:16:00,1.6018,1.6018,1.6018,1.6018,231299996.0
2008-10-16 10:17:00,1.6016,1.6064,1.6016,1.6042,880000012.0
2008-10-16 10:18:00,1.6045,1.6072,1.6037,1.607,880000012.0
2008-10-16 10:19:00,1.6071,1.6072,1.606,1.6067,880000012.0
2008-10-16 10:20:00,1.6066,1.6068,1.6048,1.6058,880000012.0
2008-10-16 10:21:00,1.6059,1.6062,1.605,1.6053,880000012.0
2008-10-16 10:22:00,1.6054,1.6061,1.6054,1.6057,880000012.0
2008-10-16 10:23:00,1.6058,1.6061,1.6052,1.6052,880000012.0
2008-10-16 10:24:00,1.605,1.6054,1.6045,1.6053,880000012.0
2008-10-16 10:25:00,1.6055,1.6059,1.6051,1.6058,880000012.0
2008-10-16 10:26:00,1.6059,1.6073,1.6056,1.6071,880000012.0
2008-10-16 10:27:00,1.6072,1.6073,1.6062,1.6072,880000012.0
2008-10-16 10:28:00,1.6071,1.6075,1.6063,1.6072,880000012.0
2008-10-16 10:29:00,1.6073,1.608,1.6058,1.6079,880000012.0
2008-10-16 10:30:00,1.608,1.608,1.6073,1.6075,880000012.0
2008-10-16 10:31:00,1.6076,1.6079,1.6063,1.6067,880000012.0
2008-10-16 10:32:00,1.6066,1.6101,1.6063,1.6101,880000012.0
2008-10-16 10:33:00,1.6102,1.6111,1.6101,1.6103,880000012.0
2008-10-16 10:34:00,1.61,1.6109,1.6096,1.6103,880000012.0
2008-10-16 10:35:00,1.6098,1.6103,1.608,1.6092,880000012.0
2008-10-16 10:36:00,1.6101,1.6117,1.6085,1.6103,880000012.0
2008-10-16 10:37:00,1.6102,1.6108,1.6091,1.6106,880000012.0
2008-10-16 10:38:00,1.6101,1.6115,1.6093,1.6104,880000012.0
2008-10-16 10:39:00,1.6103,1.6109,1.6092,1.6097,880000012.0
2008-10-16 10:40:00,1.6096,1.6096,1.6076,1.6076,880000012.0
2008-10-16 10:41:00,1.6077,1.6084,1.6066,1.6082,880000012.0
2008-10-16 10:42:00,1.6081,1.6086,1.6073,1.6073,880000012.0
2008-10-16 10:43:00,1.6074,1.6076,1.6069,1.6073,880000012.0
2008-10-16 10:44:00,1.6072,1.6076,1.6063,1.6075,880000012.0
2008-10-16 10:45:00,1.6076,1.6082,1.6075,1.6079,880000012.0
2008-10-16 10:46:00,1.6075,1.6083,1.6072,1.608,880000012.0
2008-10-16 10:47:00,1.6081,1.6101,1.6081,1.6094,880000012.0
2008-10-16 10:48:00,1.6093,1.6094,1.6089,1.609,880000012.0
2008-10-16 10:49:00,1.6091,1.6099,1.609,1.6098,880000012.0
2008-10-16 10:50:00,1.6099,1.6101,1.6099,1.61,880000012.0
2008-10-16 10:51:00,1.6082,1.6083,1.6081,1.6081,880000012.0
2008-10-16 10:52:00,1.608,1.6083,1.6078,1.6079,880000012.0
2008-10-16 10:53:00,1.608,1.6087,1.6079,1.6079,880000012.0
2008-10-16 10:54:00,1.6078,1.6087,1.6077,1.6082,880000012.0
2008-10-16 10:55:00,1.6083,1.6088,1.6079,1.6087,880000012.0
2008-10-16 10:56:00,1.6088,1.6088,1.6073,1.6075,880000012.0
2008-10-16 10:57:00,1.6076,1.6077,1.6064,1.607,880000012.0
2008-10-16 10:58:00,1.6071,1.6075,1.607,1.6075,880000012.0
2008-10-16 10:59:00,1.6074,1.6075,1.6068,1.607,880000012.0
2008-10-16 11:00:00,1.6069,1.6073,1.6068,1.6072,880000012.0
2008-10-16 11:01:00,1.6073,1.6076,1.6064,1.6072,880000012.0
2008-10-16 11:02:00,1.6071,1.6073,1.6071,1.6073,880000012.0
2008-10-16 11:03:00,1.6066,1.6087,1.6062,1.6064,1886700004.0
2008-10-16 11:04:00,1.6067,1.6075,1.6061,1.6062,1886700004.0
2008-10-16 11:05:00,1.6063,1.6066,1.6055,1.6061,1886700004.0
2008-10-16 11:06:00,1.6062,1.6071,1.6061,1.607,1886700004.0
2008-10-16 11:07:00,1.6069,1.6077,1.6068,1.6068,1886700004.0
2008-10-16 11:08:00,1.6067,1.6073,1.6063,1.607,1886700004.0
2008-10-16 11:09:00,1.6071,1.6097,1.607,1.6082,1886700004.0
2008-10-16 11:10:00,1.6081,1.6086,1.6078,1.6084,1886700004.0
2008-10-16 11:11:00,1.6083,1.6084,1.608,1.608,1886700004.0
2008-10-16 11:12:00,1.6079,1.6087,1.6075,1.6086,1886700004.0
2008-10-16 11:13:00,1.6084,1.6089,1.6083,1.6087,1886700004.0
2008-10-16 11:14:00,1.6086,1.6092,1.6084,1.6084,1886700004.0
2008-10-16 11:15:00,1.6083,1.6084,1.6074,1.6083,1886700004.0
2008-10-16 11:16:00,1.608,1.6089,1.608,1.6083,1886700004.0
2008-10-16 11:17:00,1.6084,1.6088,1.6077,1.6082,1886700004.0
2008-10-16 11:18:00,1.6083,1.6093,1.6083,1.6088,1886700004.0
2008-10-16 11:19:00,1.6087,1.6094,1.6081,1.6088,1886700004.0
2008-10-16 11:20:00,1.609,1.6092,1.6083,1.6088,1886700004.0
2008-10-16 11:21:00,1.6084,1.6089,1.6081,1.6083,1886700004.0
2008-10-16 11:22:00,1.6084,1.6087,1.6072,1.6072,1886700004.0
2008-10-16 11:23:00,1.6071,1.6079,1.607,1.6078,1886700004.0
2008-10-16 11:24:00,1.6079,1.6086,1.6079,1.608,1886700004.0
2008-10-16 11:25:00,1.6079,1.6079,1.6069,1.6069,1886700004.0
2008-10-16 11:26:00,1.607,1.6071,1.6064,1.6066,1886700004.0
2008-10-16 11:27:00,1.6064,1.6073,1.6064,1.6071,1886700004.0
2008-10-16 11:28:00,1.6069,1.6072,1.6067,1.6069,1886700004.0
2008-10-16 11:29:00,1.607,1.6072,1.6066,1.6072,1886700004.0
2008-10-16 11:30:00,1.6071,1.6071,1.6057,1.6062,1886700004.0
2008-10-16 11:31:00,1.6063,1.6068,1.6061,1.6062,1886700004.0
2008-10-16 11:32:00,1.606,1.6068,1.6045,1.6046,1886700004.0
2008-10-16 11:33:00,1.6049,1.6052,1.6042,1.6052,1886700004.0
2008-10-16 11:34:00,1.605,1.6057,1.6042,1.6043,1886700004.0
2008-10-16 11:35:00,1.6045,1.6052,1.6041,1.6042,1886700004.0
2008-10-16 11:36:00,1.6041,1.605,1.6041,1.6048,1886700004.0
2008-10-16 11:37:00,1.6053,1.6071,1.6049,1.6068,1886700004.0
2008-10-16 11:38:00,1.6067,1.6068,1.6059,1.6068,1886700004.0
2008-10-16 11:39:00,1.6069,1.6083,1.6068,1.6081,1886700004.0
2008-10-16 11:40:00,1.608,1.6084,1.6074,1.6074,1886700004.0
2008-10-16 11:41:00,1.6075,1.6087,1.6074,1.6083,1886700004.0
2008-10-16 11:42:00,1.6084,1.6086,1.6074,1.6078,1886700004.0
2008-10-16 11:43:00,1.6079,1.608,1.6073,1.6074,1886700004.0
2008-10-16 11:44:00,1.6073,1.6078,1.6064,1.6071,1886700004.0
2008-10-16 11:45:00,1.607,1.6073,1.6063,1.6064,1886700004.0
2008-10-16 11:46:00,1.6063,1.6067,1.6063,1.6066,1886700004.0
2008-10-16 11:47:00,1.6055,1.606,1.6053,1.6059,1886700004.0
2008-10-16 11:48:00,1.606,1.6069,1.6049,1.6069,1886700004.0
2008-10-16 11:49:00,1.6067,1.6083,1.6063,1.6076,1886700004.0
2008-10-16 11:50:00,1.6075,1.6087,1.6074,1.6078,1886700004.0
2008-10-16 11:51:00,1.6077,1.6083,1.6067,1.6077,1886700004.0
2008-10-16 11:52:00,1.6079,1.608,1.6055,1.6056,1886700004.0
2008-10-16 11:53:00,1.6059,1.6063,1.6055,1.6059,1886700004.0
2008-10-16 11:54:00,1.606,1.6063,1.6059,1.6063,1886700004.0
2008-10-16 11:55:00,1.6062,1.6068,1.6061,1.6066,1886700004.0
2008-10-16 11:56:00,1.6067,1.6075,1.6067,1.6068,1886700004.0
2008-10-16 11:57:00,1.607,1.6078,1.6066,1.6072,1886700004.0
2008-10-16 11:58:00,1.6073,1.6078,1.6067,1.6069,1886700004.0
2008-10-16 11:59:00,1.6068,1.6069,1.6054,1.6058,1886700004.0
2008-10-16 12:00:00,1.6057,1.6058,1.6043,1.6043,1886700004.0
2008-10-16 12:01:00,1.6045,1.6046,1.6036,1.6038,1886700004.0
2008-10-16 12:02:00,1.6037,1.604,1.6032,1.6039,1886700004.0
2008-10-16 12:03:00,1.604,1.6054,1.604,1.6045,1886700004.0
2008-10-16 12:04:00,1.6046,1.6047,1.604,1.6045,1886700004.0
2008-10-16 12:05:00,1.6043,1.6048,1.6033,1.6038,1886700004.0
2008-10-16 12:06:00,1.6039,1.605,1.6037,1.6039,1886700004.0
2008-10-16 12:07:00,1.6038,1.605,1.6038,1.6049,1886700004.0
2008-10-16 12:08:00,1.6048,1.606,1.6047,1.6053,1886700004.0
2008-10-16 12:09:00,1.6052,1.6054,1.604,1.6045,1886700004.0
2008-10-16 12:10:00,1.6046,1.6049,1.6045,1.6047,1886700004.0
2008-10-16 12:11:00,1.6048,1.6049,1.6043,1.6043,1886700004.0
2008-10-16 12:12:00,1.6042,1.6043,1.6039,1.6043,1886700004.0
2008-10-16 12:13:00,1.6042,1.6046,1.6034,1.6035,1886700004.0
2008-10-16 12:14:00,1.6034,1.6041,1.6032,1.6032,1886700004.0
2008-10-16 12:15:00,1.6031,1.6038,1.6031,1.6037,1886700004.0
2008-10-16 12:16:00,1.6038,1.6038,1.6022,1.6026,1886700004.0
2008-10-16 12:17:00,1.6025,1.6032,1.6025,1.6028,1886700004.0
2008-10-16 12:18:00,1.6027,1.6029,1.6022,1.6025,1886700004.0
2008-10-16 12:19:00,1.6023,1.6025,1.6015,1.6017,1886700004.0
2008-10-16 12:20:00,1.6018,1.6033,1.6017,1.6023,1886700004.0
2008-10-16 12:21:00,1.6022,1.6035,1.6018,1.6029,1886700004.0
2008-10-16 12:22:00,1.6025,1.60335,1.6025,1.60265,1886700004.0
2008-10-16 12:23:00,1.6026,1.603,1.6025,1.603,1425800002.0
2008-10-16 12:24:00,1.6031,1.6032,1.6006,1.6008,1425800002.0
2008-10-16 12:25:00,1.6009,1.6017,1.6006,1.6007,1425800002.0
2008-10-16 12:26:00,1.6008,1.602,1.6007,1.6009,1425800002.0
2008-10-16 12:27:00,1.601,1.6015,1.5988,1.5989,1425800002.0
2008-10-16 12:28:00,1.5988,1.601,1.5986,1.601,1425800002.0
2008-10-16 12:29:00,1.6012,1.6012,1.6005,1.6007,1425800002.0
2008-10-16 12:30:00,1.6006,1.6014,1.5994,1.601,1425800002.0
2008-10-16 12:31:00,1.6011,1.6015,1.6003,1.6015,1425800002.0
2008-10-16 12:32:00,1.6016,1.6017,1.6015,1.6016,1425800002.0
2008-10-16 12:33:00,1.6013,1.6017,1.601,1.6016,1425800002.0
2008-10-16 12:34:00,1.6015,1.6016,1.6001,1.6012,1425800002.0
2008-10-16 12:35:00,1.6014,1.6014,1.6002,1.6006,1425800002.0
2008-10-16 12:36:00,1.601,1.6027,1.601,1.6025,1425800002.0
2008-10-16 12:37:00,1.6027,1.6032,1.6027,1.6027,1425800002.0
2008-10-16 12:38:00,1.6028,1.6028,1.6025,1.6026,1425800002.0
2008-10-16 12:39:00,1.6025,1.6027,1.6021,1.6027,1425800002.0
2008-10-16 12:40:00,1.6029,1.6037,1.6029,1.6035,1425800002.0
2008-10-16 12:41:00,1.6036,1.604,1.6027,1.6029,1425800002.0
2008-10-16 12:42:00,1.6028,1.6028,1.602,1.602,1425800002.0
2008-10-16 12:43:00,1.6021,1.6021,1.6014,1.6018,1425800002.0
2008-10-16 12:44:00,1.6019,1.6022,1.6016,1.6017,1425800002.0
2008-10-16 12:45:00,1.6016,1.6017,1.6013,1.6014,1425800002.0
2008-10-16 12:46:00,1.6017,1.6022,1.6017,1.6022,1425800002.0
2008-10-16 12:47:00,1.6021,1.6022,1.6019,1.6019,1425800002.0
2008-10-16 12:48:00,1.602,1.6021,1.6009,1.6011,1425800002.0
2008-10-16 12:49:00,1.6016,1.6023,1.6012,1.6021,1425800002.0
2008-10-16 12:50:00,1.602,1.6021,1.5987,1.5994,1425800002.0
2008-10-16 12:51:00,1.6001,1.6001,1.5987,1.5994,1425800002.0
2008-10-16 12:52:00,1.5995,1.5997,1.5985,1.5985,1425800002.0
2008-10-16 12:53:00,1.5986,1.5988,1.5972,1.5974,1425800002.0
2008-10-16 12:54:00,1.5973,1.5975,1.5969,1.597,1425800002.0
2008-10-16 12:55:00,1.5969,1.5977,1.5968,1.5976,1425800002.0
2008-10-16 12:56:00,1.5975,1.5976,1.597,1.5972,1425800002.0
2008-10-16 12:57:00,1.5971,1.5977,1.5957,1.5958,1425800002.0
2008-10-16 12:58:00,1.5962,1.5968,1.5918,1.5931,1425800002.0
2008-10-16 12:59:00,1.5927,1.5945,1.592,1.594,1425800002.0
2008-10-16 13:00:00,1.5941,1.5949,1.5941,1.5942,1425800002.0
2008-10-16 13:01:00,1.5945,1.5954,1.5942,1.5946,1425800002.0
2008-10-16 13:02:00,1.5948,1.5956,1.5946,1.5952,1425800002.0
2008-10-16 13:03:00,1.5951,1.5952,1.5942,1.5951,1425800002.0
2008-10-16 13:04:00,1.5952,1.5966,1.5948,1.5961,1425800002.0
2008-10-16 13:05:00,1.5962,1.597,1.5959,1.5963,1425800002.0
2008-10-16 13:06:00,1.5962,1.5963,1.5951,1.5955,1425800002.0
2008-10-16 13:07:00,1.5959,1.5968,1.5954,1.5962,1425800002.0
2008-10-16 13:08:00,1.5961,1.5968,1.5959,1.5962,1425800002.0
2008-10-16 13:09:00,1.5963,1.6003,1.5961,1.5988,1425800002.0
2008-10-16 13:10:00,1.5993,1.6003,1.5993,1.5999,1425800002.0
2008-10-16 13:11:00,1.5998,1.6001,1.5981,1.599,1425800002.0
2008-10-16 13:12:00,1.5989,1.5996,1.5988,1.5989,1425800002.0
2008-10-16 13:13:00,1.599,1.6003,1.5988,1.6003,1425800002.0
2008-10-16 13:14:00,1.6005,1.6033,1.6005,1.603,1425800002.0
2008-10-16 13:15:00,1.6029,1.6033,1.6022,1.6028,1425800002.0
2008-10-16 13:16:00,1.6029,1.6035,1.6025,1.6033,1425800002.0
2008-10-16 13:17:00,1.6032,1.6057,1.6029,1.605,1425800002.0
2008-10-16 13:18:00,1.6051,1.606,1.6036,1.6047,1425800002.0
2008-10-16 13:19:00,1.6039,1.6057,1.6039,1.6049,1425800002.0
2008-10-16 13:20:00,1.605,1.6051,1.6034,1.6038,1425800002.0
2008-10-16 13:21:00,1.6034,1.6042,1.6031,1.6039,1425800002.0
2008-10-16 13:22:00,1.604,1.6042,1.6035,1.604,1425800002.0
2008-10-16 13:23:00,1.6039,1.6039,1.6027,1.6034,1425800002.0
2008-10-16 13:24:00,1.6032,1.6034,1.6027,1.6028,1425800002.0
2008-10-16 13:25:00,1.6027,1.6037,1.6022,1.6037,1425800002.0
2008-10-16 13:26:00,1.6039,1.6054,1.6038,1.6047,1425800002.0
2008-10-16 13:27:00,1.6049,1.6059,1.6049,1.6058,1425800002.0
2008-10-16 13:28:00,1.6059,1.6064,1.6057,1.6063,1425800002.0
2008-10-16 13:29:00,1.6062,1.6063,1.6058,1.606,1425800002.0
2008-10-16 13:30:00,1.6059,1.6067,1.6059,1.6059,1425800002.0
2008-10-16 13:31:00,1.6057,1.606,1.6049,1.605,1425800002.0
2008-10-16 13:32:00,1.6051,1.6055,1.6047,1.6047,1425800002.0
2008-10-16 13:33:00,1.6049,1.605,1.6034,1.6039,1425800002.0
2008-10-16 13:34:00,1.604,1.6049,1.6037,1.6047,1425800002.0
2008-10-16 13:35:00,1.6048,1.6049,1.6025,1.6025,1425800002.0
2008-10-16 13:36:00,1.6026,1.6037,1.6009,1.6009,1425800002.0
2008-10-16 13:37:00,1.6011,1.6026,1.6008,1.6012,1425800002.0
2008-10-16 13:38:00,1.6013,1.6028,1.6011,1.6016,1425800002.0
2008-10-16 13:39:00,1.6015,1.6027,1.6015,1.6021,1425800002.0
2008-10-16 13:40:00,1.602,1.6059,1.6015,1.6049,1425800002.0
2008-10-16 13:41:00,1.6047,1.6057,1.6042,1.6046,1425800002.0
2008-10-16 13:42:00,1.6045,1.6057,1.6039,1.6049,1425800002.0
2008-10-16 13:43:00,1.605,1.6058,1.6047,1.605,1425800002.0
2008-10-16 13:44:00,1.6051,1.6054,1.6046,1.6049,1425800002.0
2008-10-16 13:45:00,1.6048,1.6049,1.6029,1.604,1425800002.0
2008-10-16 13:46:00,1.6038,1.6041,1.6034,1.6035,1425800002.0
2008-10-16 13:47:00,1.6034,1.6034,1.6029,1.6031,1425800002.0
2008-10-16 13:48:00,1.6032,1.6033,1.6026,1.6026,1425800002.0
2008-10-16 13:49:00,1.6028,1.6031,1.6021,1.6021,1425800002.0
2008-10-16 13:50:00,1.6022,1.6028,1.6022,1.6026,1425800002.0
2008-10-16 13:51:00,1.6027,1.6029,1.6018,1.6027,1425800002.0
2008-10-16 13:52:00,1.6026,1.6037,1.6026,1.6032,1425800002.0
2008-10-16 13:53:00,1.6031,1.6042,1.6031,1.604,1425800002.0
2008-10-16 13:54:00,1.6041,1.6041,1.6034,1.6038,1425800002.0
2008-10-16 13:55:00,1.6039,1.6041,1.6036,1.6039,1425800002.0
2008-10-16 13:56:00,1.604,1.6045,1.6035,1.6035,1425800002.0
2008-10-16 13:57:00,1.6034,1.604,1.6023,1.6028,1425800002.0
2008-10-16 13:58:00,1.6026,1.6028,1.6018,1.602,1425800002.0
2008-10-16 13:59:00,1.6021,1.6031,1.6019,1.6027,1425800002.0
2008-10-16 14:00:00,1.6028,1.6037,1.6026,1.6026,1425800002.0
2008-10-16 14:01:00,1.6025,1.6033,1.6025,1.6032,1425800002.0
2008-10-16 14:02:00,1.6033,1.6043,1.6033,1.6043,1425800002.0
2008-10-16 14:03:00,1.6042,1.6048,1.6041,1.6041,1425800002.0
2008-10-16 14:04:00,1.604,1.6045,1.6038,1.6043,1425800002.0
2008-10-16 14:05:00,1.6042,1.6045,1.6042,1.6043,1425800002.0
2008-10-16 14:06:00,1.6047,1.6047,1.6036,1.604,1425800002.0
2008-10-16 14:07:00,1.6043,1.6046,1.6035,1.6035,1425800002.0
2008-10-16 14:08:00,1.6034,1.6047,1.6034,1.6047,1425800002.0
2008-10-16 14:09:00,1.6043,1.6049,1.6043,1.6045,1425800002.0
2008-10-16 14:10:00,1.6046,1.6051,1.6045,1.6049,1425800002.0
2008-10-16 14:11:00,1.605,1.6051,1.6046,1.6046,1425800002.0
2008-10-16 14:12:00,1.6047,1.6052,1.6043,1.6046,1425800002.0
2008-10-16 14:13:00,1.6049,1.6053,1.6049,1.6049,1425800002.0
2008-10-16 14:14:00,1.6048,1.6053,1.6045,1.6051,1425800002.0
2008-10-16 14:15:00,1.605,1.6055,1.604,1.6043,1425800002.0
2008-10-16 14:16:00,1.6045,1.6046,1.6029,1.6033,1425800002.0
2008-10-16 14:17:00,1.6034,1.6035,1.6022,1.603,1425800002.0
2008-10-16 14:18:00,1.6032,1.6041,1.603,1.6038,1425800002.0
2008-10-16 14:19:00,1.6037,1.604,1.6033,1.6037,1425800002.0
2008-10-16 14:20:00,1.6036,1.6042,1.6035,1.6038,1425800002.0
2008-10-16 14:21:00,1.6039,1.6043,1.6037,1.6042,1425800002.0
2008-10-16 14:22:00,1.6041,1.6043,1.6039,1.6039,1425800002.0
2008-10-16 14:23:00,1.6041,1.6041,1.6032,1.6039,1425800002.0
2008-10-16 14:24:00,1.6037,1.6041,1.6034,1.6035,1425800002.0
2008-10-16 14:25:00,1.6034,1.6036,1.603,1.6031,1425800002.0
2008-10-16 14:26:00,1.603,1.6033,1.6022,1.6026,1425800002.0
2008-10-16 14:27:00,1.6027,1.6033,1.6025,1.6027,1425800002.0
2008-10-16 14:28:00,1.6028,1.6048,1.6028,1.6035,1425800002.0
2008-10-16 14:29:00,1.6036,1.6043,1.6029,1.6038,1425800002.0
2008-10-16 14:30:00,1.6039,1.6088,1.6034,1.6073,1425800002.0
2008-10-16 14:31:00,1.6072,1.608,1.6062,1.6071,1425800002.0
2008-10-16 14:32:00,1.6069,1.6072,1.6059,1.6059,1425800002.0
2008-10-16 14:33:00,1.6055,1.6069,1.6055,1.6061,1425800002.0
2008-10-16 14:34:00,1.606,1.6063,1.605,1.6053,1425800002.0
2008-10-16 14:35:00,1.6054,1.6076,1.6047,1.6069,1425800002.0
2008-10-16 14:36:00,1.607,1.6078,1.6058,1.606,1425800002.0
2008-10-16 14:37:00,1.6061,1.6066,1.6046,1.6055,1425800002.0
2008-10-16 14:38:00,1.6056,1.6062,1.6055,1.6059,1425800002.0
2008-10-16 14:39:00,1.6058,1.6063,1.6052,1.606,1425800002.0
2008-10-16 14:40:00,1.6061,1.6074,1.6061,1.6068,1425800002.0
2008-10-16 14:41:00,1.6069,1.607,1.6059,1.6062,1425800002.0
2008-10-16 14:42:00,1.6058,1.6067,1.6053,1.6056,1425800002.0
2008-10-16 14:43:00,1.6053,1.6058,1.604,1.604,1425800002.0
2008-10-16 14:44:00,1.6041,1.6051,1.6038,1.6051,1425800002.0
2008-10-16 14:45:00,1.605,1.6057,1.6047,1.6057,1425800002.0
2008-10-16 14:46:00,1.6055,1.606,1.6053,1.6059,1425800002.0
2008-10-16 14:47:00,1.6058,1.606,1.6052,1.6057,1425800002.0
2008-10-16 14:48:00,1.6058,1.6063,1.6056,1.6061,1425800002.0
2008-10-16 14:49:00,1.606,1.6061,1.6045,1.6049,1425800002.0
2008-10-16 14:50:00,1.6048,1.6057,1.6042,1.6057,1425800002.0
2008-10-16 14:51:00,1.6058,1.606,1.6043,1.6045,1425800002.0
2008-10-16 14:52:00,1.6043,1.6053,1.6042,1.6053,1425800002.0
2008-10-16 14:53:00,1.605,1.6052,1.6042,1.6047,1425800002.0
2008-10-16 14:54:00,1.6046,1.6046,1.6025,1.6032,1425800002.0
2008-10-16 14:55:00,1.6031,1.6035,1.6026,1.6034,1425800002.0
2008-10-16 14:56:00,1.6033,1.6037,1.603,1.6035,1425800002.0
2008-10-16 14:57:00,1.6036,1.6054,1.6032,1.6052,1425800002.0
2008-10-16 14:58:00,1.6054,1.6055,1.6048,1.6048,1425800002.0
2008-10-16 14:59:00,1.6049,1.6058,1.6047,1.6053,1425800002.0
2008-10-16 15:00:00,1.6051,1.6053,1.6037,1.6038,1425800002.0
2008-10-16 15:01:00,1.6037,1.6037,1.6026,1.6034,1425800002.0
2008-10-16 15:02:00,1.6033,1.6034,1.6021,1.6027,1425800002.0
2008-10-16 15:03:00,1.6025,1.6027,1.6007,1.6012,1425800002.0
2008-10-16 15:04:00,1.6014,1.6017,1.6009,1.6014,1425800002.0
2008-10-16 15:05:00,1.6013,1.6013,1.6008,1.6009,1425800002.0
2008-10-16 15:06:00,1.6011,1.6014,1.6006,1.601,1425800002.0
2008-10-16 15:07:00,1.6011,1.6019,1.6,1.6005,1425800002.0
2008-10-16 15:08:00,1.6003,1.6006,1.5994,1.6005,1425800002.0
2008-10-16 15:09:00,1.6003,1.6013,1.5999,1.6004,1425800002.0
2008-10-16 15:10:00,1.6005,1.6012,1.6003,1.6008,1425800002.0
2008-10-16 15:11:00,1.6009,1.601,1.5996,1.5996,1425800002.0
2008-10-16 15:12:00,1.5997,1.5999,1.5975,1.5975,1425800002.0
2008-10-16 15:13:00,1.5974,1.5987,1.5974,1.5985,1425800002.0
2008-10-16 15:14:00,1.5983,1.5991,1.5982,1.5983,1425800002.0
2008-10-16 15:15:00,1.5986,1.5997,1.5981,1.5994,1425800002.0
2008-10-16 15:16:00,1.5993,1.6002,1.599,1.5993,1425800002.0
2008-10-16 15:17:00,1.599,1.5993,1.5983,1.5991,1425800002.0
2008-10-16 15:18:00,1.5989,1.5995,1.5987,1.5987,1425800002.0
2008-10-16 15:19:00,1.599,1.5995,1.5985,1.5988,1425800002.0
2008-10-16 15:20:00,1.5987,1.5989,1.5981,1.5987,1425800002.0
2008-10-16 15:21:00,1.5986,1.599,1.5982,1.5989,1425800002.0
2008-10-16 15:22:00,1.5988,1.5995,1.5987,1.5989,1425800002.0
2008-10-16 15:23:00,1.5987,1.5997,1.5987,1.5994,1425800002.0
2008-10-16 15:24:00,1.5995,1.5997,1.5987,1.5993,1425800002.0
2008-10-16 15:25:00,1.5992,1.5998,1.5982,1.5982,1425800002.0
2008-10-16 15:26:00,1.5983,1.6001,1.5982,1.5988,1425800002.0
2008-10-16 15:27:00,1.5985,1.5986,1.5969,1.5973,1425800002.0
2008-10-16 15:28:00,1.5972,1.598,1.5969,1.5972,1425800002.0
2008-10-16 15:29:00,1.5973,1.5982,1.5971,1.5982,1425800002.0
2008-10-16 15:30:00,1.5981,1.5989,1.5981,1.5988,1425800002.0
2008-10-16 15:31:00,1.5989,1.5998,1.5979,1.5986,1425800002.0
2008-10-16 15:32:00,1.5988,1.5999,1.5979,1.5992,1425800002.0
2008-10-16 15:33:00,1.5991,1.5993,1.5984,1.5988,1425800002.0
2008-10-16 15:34:00,1.5986,1.5996,1.5969,1.5978,1425800002.0
2008-10-16 15:35:00,1.5977,1.5983,1.5955,1.5967,1425800002.0
2008-10-16 15:36:00,1.5968,1.598,1.5967,1.5975,1425800002.0
2008-10-16 15:37:00,1.5974,1.5991,1.597,1.5987,1425800002.0
2008-10-16 15:38:00,1.5986,1.5989,1.5973,1.5979,1425800002.0
2008-10-16 15:39:00,1.5978,1.599,1.5972,1.5988,1425800002.0
2008-10-16 15:40:00,1.5989,1.5989,1.598,1.5981,1425800002.0
2008-10-16 15:41:00,1.5982,1.5987,1.5974,1.5983,1425800002.0
2008-10-16 15:42:00,1.5982,1.5994,1.598,1.598,1425800002.0
2008-10-16 15:43:00,1.5981,1.5993,1.5979,1.598,1425800002.0
2008-10-16 15:44:00,1.5981,1.5985,1.5972,1.5972,1425800002.0
2008-10-16 15:45:00,1.5971,1.5982,1.5968,1.5973,1425800002.0
2008-10-16 15:46:00,1.5972,1.5982,1.597,1.5979,1425800002.0
2008-10-16 15:47:00,1.598,1.5986,1.597,1.5972,1425800002.0
2008-10-16 15:48:00,1.597,1.5974,1.5958,1.5966,1425800002.0
2008-10-16 15:49:00,1.5965,1.597,1.5953,1.5967,1425800002.0
2008-10-16 15:50:00,1.5966,1.5972,1.5953,1.5961,1425800002.0
2008-10-16 15:51:00,1.596,1.5962,1.5948,1.5961,1425800002.0
2008-10-16 15:52:00,1.5962,1.5962,1.5951,1.5955,1425800002.0
2008-10-16 15:53:00,1.5956,1.5969,1.5954,1.5959,1425800002.0
2008-10-16 15:54:00,1.596,1.5962,1.5948,1.595,1425800002.0
2008-10-16 15:55:00,1.5949,1.5952,1.5936,1.5941,1425800002.0
2008-10-16 15:56:00,1.5942,1.5959,1.594,1.5951,1425800002.0
2008-10-16 15:57:00,1.595,1.5952,1.5941,1.5946,1425800002.0
2008-10-16 15:58:00,1.5949,1.5958,1.5942,1.5955,1425800002.0
2008-10-16 15:59:00,1.5954,1.5956,1.5946,1.5953,1425800002.0
2008-10-16 16:00:00,1.5954,1.5959,1.5942,1.5948,1425800002.0
2008-10-16 16:01:00,1.5949,1.596,1.5947,1.5955,1425800002.0
2008-10-16 16:02:00,1.5958,1.5959,1.5947,1.595,1425800002.0
2008-10-16 16:03:00,1.5949,1.5953,1.5943,1.5948,1425800002.0
2008-10-16 16:04:00,1.5947,1.5954,1.594,1.5942,1425800002.0
2008-10-16 16:05:00,1.5943,1.5957,1.5938,1.5952,1425800002.0
2008-10-16 16:06:00,1.5951,1.5959,1.5949,1.5953,1425800002.0
2008-10-16 16:07:00,1.5954,1.5957,1.5948,1.595,1425800002.0
2008-10-16 16:08:00,1.5951,1.5957,1.594,1.5951,1425800002.0
2008-10-16 16:09:00,1.5952,1.5958,1.5945,1.5948,1425800002.0
2008-10-16 16:10:00,1.5949,1.5957,1.5942,1.5946,1425800002.0
2008-10-16 16:11:00,1.5947,1.5953,1.5937,1.5945,1425800002.0
2008-10-16 16:12:00,1.5942,1.5949,1.594,1.5942,1425800002.0
2008-10-16 16:13:00,1.5943,1.596,1.5942,1.5942,1425800002.0
2008-10-16 16:14:00,1.5941,1.5967,1.5939,1.5952,1425800002.0
2008-10-16 16:15:00,1.5953,1.5958,1.5933,1.5943,1425800002.0
2008-10-16 16:16:00,1.5945,1.5953,1.5934,1.5953,1425800002.0
2008-10-16 16:17:00,1.5952,1.5957,1.5948,1.595,1425800002.0
2008-10-16 16:18:00,1.5949,1.5953,1.5935,1.5938,1425800002.0
2008-10-16 16:19:00,1.5939,1.5942,1.5924,1.5924,1425800002.0
2008-10-16 16:20:00,1.5927,1.5948,1.5922,1.5947,1425800002.0
2008-10-16 16:21:00,1.5946,1.5951,1.5933,1.5943,1425800002.0
2008-10-16 16:22:00,1.5945,1.5952,1.5938,1.5943,1425800002.0
2008-10-16 16:23:00,1.5942,1.5947,1.5934,1.5937,1425800002.0
2008-10-16 16:24:00,1.5936,1.5941,1.5927,1.5933,1425800002.0
2008-10-16 16:25:00,1.5932,1.5932,1.591,1.5914,1425800002.0
2008-10-16 16:26:00,1.5913,1.5921,1.5907,1.5919,1425800002.0
2008-10-16 16:27:00,1.5918,1.5941,1.5915,1.5935,1425800002.0
2008-10-16 16:28:00,1.5936,1.5936,1.5921,1.5929,1425800002.0
2008-10-16 16:29:00,1.5927,1.5947,1.5922,1.5947,1425800002.0
2008-10-16 16:30:00,1.5948,1.5955,1.5942,1.595,1425800002.0
2008-10-16 16:31:00,1.5949,1.5949,1.5936,1.5936,1425800002.0
2008-10-16 16:32:00,1.5938,1.5949,1.5934,1.5947,1425800002.0
2008-10-16 16:33:00,1.5948,1.5953,1.5941,1.5948,1425800002.0
2008-10-16 16:34:00,1.5947,1.5959,1.5943,1.5955,1425800002.0
2008-10-16 16:35:00,1.5954,1.5954,1.5941,1.5947,1425800002.0
2008-10-16 16:36:00,1.5946,1.5956,1.5937,1.5951,1425800002.0
2008-10-16 16:37:00,1.595,1.5962,1.595,1.5962,1425800002.0
2008-10-16 16:38:00,1.5963,1.5975,1.5962,1.5973,1425800002.0
2008-10-16 16:39:00,1.5972,1.598,1.5967,1.5971,1425800002.0
2008-10-16 16:40:00,1.597,1.598,1.5969,1.5977,1425800002.0
2008-10-16 16:41:00,1.5978,1.5982,1.5972,1.5977,1425800002.0
2008-10-16 16:42:00,1.5976,1.5981,1.5967,1.5978,1425800002.0
2008-10-16 16:43:00,1.5979,1.599,1.5972,1.598,1425800002.0
2008-10-16 16:44:00,1.5981,1.5985,1.5971,1.5981,1425800002.0
2008-10-16 16:45:00,1.5982,1.5992,1.5978,1.5983,1425800002.0
2008-10-16 16:46:00,1.5985,1.5991,1.5977,1.5986,1425800002.0
2008-10-16 16:47:00,1.5985,1.5996,1.5985,1.5992,1425800002.0
2008-10-16 16:48:00,1.5993,1.5995,1.5982,1.5985,1425800002.0
2008-10-16 16:49:00,1.5986,1.6007,1.5986,1.6,1425800002.0
2008-10-16 16:50:00,1.6001,1.6022,1.6,1.601,1425800002.0
2008-10-16 16:51:00,1.6009,1.6009,1.598,1.598,1425800002.0
2008-10-16 16:52:00,1.5981,1.5986,1.5974,1.5982,1425800002.0
2008-10-16 16:53:00,1.5981,1.5981,1.5962,1.5966,1425800002.0
2008-10-16 16:54:00,1.5965,1.5968,1.5936,1.5943,1425800002.0
2008-10-16 16:55:00,1.5946,1.5958,1.5945,1.5949,1425800002.0
2008-10-16 16:56:00,1.595,1.5962,1.595,1.5958,1425800002.0
2008-10-16 16:57:00,1.5957,1.5966,1.5955,1.5955,1425800002.0
2008-10-16 16:58:00,1.5953,1.596,1.592,1.5935,1425800002.0
2008-10-16 16:59:00,1.5934,1.5942,1.5919,1.593,1425800002.0
2008-10-16 17:00:00,1.5931,1.5952,1.5931,1.5937,1425800002.0
2008-10-16 17:01:00,1.5936,1.5955,1.5936,1.5953,1425800002.0
2008-10-16 17:02:00,1.5954,1.5967,1.5947,1.5967,1425800002.0
2008-10-16 17:03:00,1.5966,1.5982,1.5963,1.5982,1425800002.0
2008-10-16 17:04:00,1.5985,1.599,1.597,1.5986,1425800002.0
2008-10-16 17:05:00,1.5987,1.6007,1.5987,1.6002,1425800002.0
2008-10-16 17:06:00,1.6003,1.6034,1.5996,1.6032,1425800002.0
2008-10-16 17:07:00,1.603,1.6031,1.6018,1.6022,1425800002.0
2008-10-16 17:08:00,1.602,1.6033,1.6005,1.6028,1425800002.0
2008-10-16 17:09:00,1.6027,1.6056,1.6026,1.6051,1425800002.0
2008-10-16 17:10:00,1.6052,1.6073,1.6048,1.6063,1425800002.0
2008-10-16 17:11:00,1.6064,1.6072,1.6046,1.6051,1425800002.0
2008-10-16 17:12:00,1.6052,1.6059,1.6046,1.6048,1425800002.0
2008-10-16 17:13:00,1.6045,1.6054,1.6038,1.6039,1425800002.0
2008-10-16 17:14:00,1.6038,1.6043,1.6032,1.6039,1425800002.0
2008-10-16 17:15:00,1.604,1.6046,1.6031,1.6033,1425800002.0
2008-10-16 17:16:00,1.6035,1.6037,1.6023,1.6025,1425800002.0
2008-10-16 17:17:00,1.6027,1.6027,1.6019,1.6022,1425800002.0
2008-10-16 17:18:00,1.6021,1.6023,1.6014,1.6022,1425800002.0
2008-10-16 17:19:00,1.6021,1.6023,1.6011,1.6015,1425800002.0
2008-10-16 17:20:00,1.6014,1.6014,1.5998,1.6002,1425800002.0
2008-10-16 17:21:00,1.6001,1.6006,1.5995,1.5996,1425800002.0
2008-10-16 17:22:00,1.5994,1.5995,1.5972,1.5975,1425800002.0
2008-10-16 17:23:00,1.5973,1.598,1.5972,1.5976,1425800002.0
2008-10-16 17:24:00,1.598,1.5988,1.5975,1.5988,1425800002.0
2008-10-16 17:25:00,1.5987,1.6006,1.5981,1.6002,1425800002.0
2008-10-16 17:26:00,1.6003,1.6003,1.5983,1.5992,1425800002.0
2008-10-16 17:27:00,1.5993,1.5993,1.5978,1.598,1425800002.0
2008-10-16 17:28:00,1.5981,1.5998,1.598,1.599,1425800002.0
2008-10-16 17:29:00,1.5989,1.5993,1.5976,1.5982,1425800002.0
2008-10-16 17:30:00,1.5981,1.5982,1.5978,1.5982,1425800002.0
2008-10-16 17:31:00,1.5981,1.5992,1.5979,1.5986,1425800002.0
2008-10-16 17:32:00,1.5987,1.5992,1.5971,1.5973,1425800002.0
2008-10-16 17:33:00,1.5972,1.5992,1.5968,1.5986,1425800002.0
2008-10-16 17:34:00,1.5985,1.5992,1.5982,1.599,1425800002.0
2008-10-16 17:35:00,1.5991,1.5993,1.5983,1.5989,1425800002.0
2008-10-16 17:36:00,1.5991,1.5998,1.5988,1.5998,1425800002.0
2008-10-16 17:37:00,1.6,1.6003,1.5988,1.5992,1425800002.0
2008-10-16 17:38:00,1.5991,1.6002,1.5988,1.5993,1425800002.0
2008-10-16 17:39:00,1.5994,1.6006,1.5994,1.6002,1425800002.0
2008-10-16 17:40:00,1.5998,1.6003,1.5981,1.5989,1425800002.0
2008-10-16 17:41:00,1.5987,1.6005,1.5987,1.599,1425800002.0
2008-10-16 17:42:00,1.5989,1.5994,1.5981,1.5986,1425800002.0
2008-10-16 17:43:00,1.5987,1.5995,1.5982,1.5983,1425800002.0
2008-10-16 17:44:00,1.5984,1.5994,1.5984,1.599,1425800002.0
2008-10-16 17:45:00,1.5989,1.5998,1.5985,1.5992,1425800002.0
2008-10-16 17:46:00,1.5991,1.5999,1.5982,1.5996,1425800002.0
2008-10-16 17:47:00,1.5997,1.5999,1.5992,1.5996,1425800002.0
2008-10-16 17:48:00,1.5997,1.5998,1.5984,1.5987,1425800002.0
2008-10-16 17:49:00,1.5986,1.5997,1.5985,1.599,1425800002.0
2008-10-16 17:50:00,1.5989,1.5992,1.5983,1.5992,1425800002.0
2008-10-16 17:51:00,1.5986,1.6012,1.5986,1.6004,1425800002.0
2008-10-16 17:52:00,1.6005,1.6012,1.5997,1.6006,1425800002.0
2008-10-16 17:53:00,1.6005,1.6012,1.6001,1.6006,1425800002.0
2008-10-16 17:54:00,1.6,1.6005,1.5988,1.5996,1425800002.0
2008-10-16 17:55:00,1.5995,1.5995,1.5986,1.5989,1425800002.0
2008-10-16 17:56:00,1.5988,1.6003,1.5984,1.5997,1425800002.0
2008-10-16 17:57:00,1.5998,1.6009,1.5998,1.6005,1425800002.0
2008-10-16 17:58:00,1.6002,1.6011,1.5998,1.6011,1425800002.0
2008-10-16 17:59:00,1.6012,1.6038,1.601,1.6033,1425800002.0
2008-10-16 18:00:00,1.6032,1.6035,1.6017,1.6024,1425800002.0
2008-10-16 18:01:00,1.6025,1.6046,1.602,1.6046,1425800002.0
2008-10-16 18:02:00,1.6047,1.6049,1.6022,1.6023,1425800002.0
2008-10-16 18:03:00,1.6025,1.6043,1.6023,1.6042,1425800002.0
2008-10-16 18:04:00,1.6043,1.6043,1.6021,1.6024,1425800002.0
2008-10-16 18:05:00,1.6023,1.6025,1.6019,1.6022,1425800002.0
2008-10-16 18:06:00,1.6021,1.6025,1.6019,1.6019,1425800002.0
2008-10-16 18:07:00,1.6021,1.6021,1.601,1.6012,1425800002.0
2008-10-16 18:08:00,1.6013,1.6024,1.6009,1.6021,1425800002.0
2008-10-16 18:09:00,1.602,1.6033,1.602,1.6021,1425800002.0
2008-10-16 18:10:00,1.602,1.6025,1.6,1.6003,1425800002.0
2008-10-16 18:11:00,1.6002,1.6009,1.5997,1.6008,1425800002.0
2008-10-16 18:12:00,1.6007,1.603,1.5996,1.6026,1425800002.0
2008-10-16 18:13:00,1.6027,1.6031,1.6004,1.6024,1425800002.0
2008-10-16 18:14:00,1.6021,1.6031,1.6016,1.6029,1425800002.0
2008-10-16 18:15:00,1.6024,1.6028,1.6009,1.6009,1425800002.0
2008-10-16 18:16:00,1.601,1.6017,1.6,1.6002,1425800002.0
2008-10-16 18:17:00,1.6003,1.6012,1.6001,1.6011,1425800002.0
2008-10-16 18:18:00,1.6009,1.6011,1.6002,1.6011,1425800002.0
2008-10-16 18:19:00,1.601,1.6012,1.6003,1.6008,1425800002.0
2008-10-16 18:20:00,1.6009,1.6015,1.6005,1.6009,1425800002.0
2008-10-16 18:21:00,1.6011,1.6017,1.5994,1.6,1425800002.0
2008-10-16 18:22:00,1.6004,1.6005,1.5968,1.5968,1425800002.0
2008-10-16 18:23:00,1.5967,1.5979,1.5966,1.5971,1425800002.0
2008-10-16 18:24:00,1.597,1.5972,1.5953,1.5966,1425800002.0
2008-10-16 18:25:00,1.5967,1.5975,1.5962,1.597,1425800002.0
2008-10-16 18:26:00,1.5969,1.597,1.5964,1.5965,1425800002.0
2008-10-16 18:27:00,1.5964,1.5969,1.5952,1.5954,1425800002.0
2008-10-16 18:28:00,1.5956,1.5964,1.5949,1.595,1425800002.0
2008-10-16 18:29:00,1.5949,1.5957,1.5947,1.5952,1425800002.0
2008-10-16 18:30:00,1.5951,1.5957,1.5949,1.5957,1425800002.0
2008-10-16 18:31:00,1.5956,1.5958,1.5947,1.5951,1425800002.0
2008-10-16 18:32:00,1.595,1.5953,1.5941,1.5942,1425800002.0
2008-10-16 18:33:00,1.5941,1.5952,1.5938,1.5945,1425800002.0
2008-10-16 18:34:00,1.5944,1.5946,1.5938,1.5946,1425800002.0
2008-10-16 18:35:00,1.5947,1.5957,1.5945,1.5957,1425800002.0
2008-10-16 18:36:00,1.5954,1.5957,1.5942,1.5948,1425800002.0
2008-10-16 18:37:00,1.5949,1.5954,1.594,1.5947,1425800002.0
2008-10-16 18:38:00,1.5949,1.5963,1.5948,1.5956,1425800002.0
2008-10-16 18:39:00,1.5957,1.5958,1.5941,1.5952,1425800002.0
2008-10-16 18:40:00,1.5951,1.5953,1.5947,1.595,1425800002.0
2008-10-16 18:41:00,1.5952,1.5959,1.5942,1.5945,1425800002.0
2008-10-16 18:42:00,1.5946,1.595,1.594,1.5943,1425800002.0
2008-10-16 18:43:00,1.5942,1.5945,1.5934,1.5934,1425800002.0
2008-10-16 18:44:00,1.5933,1.5946,1.593,1.5943,1425800002.0
2008-10-16 18:45:00,1.5942,1.5946,1.5937,1.594,1425800002.0
2008-10-16 18:46:00,1.5939,1.5942,1.5935,1.5941,1425800002.0
2008-10-16 18:47:00,1.594,1.5946,1.5932,1.5944,1425800002.0
2008-10-16 18:48:00,1.5945,1.5957,1.5941,1.5954,1425800002.0
2008-10-16 18:49:00,1.5955,1.5956,1.5944,1.5945,1425800002.0
2008-10-16 18:50:00,1.5946,1.5951,1.594,1.5949,1425800002.0
2008-10-16 18:51:00,1.5948,1.595,1.5943,1.595,1425800002.0
2008-10-16 18:52:00,1.5951,1.5952,1.5942,1.5942,1425800002.0
2008-10-16 18:53:00,1.5943,1.5945,1.5938,1.5939,1425800002.0
2008-10-16 18:54:00,1.5938,1.5948,1.5928,1.5929,1425800002.0
2008-10-16 18:55:00,1.593,1.5934,1.5926,1.5933,1425800002.0
2008-10-16 18:56:00,1.5932,1.5936,1.5928,1.593,1425800002.0
2008-10-16 18:57:00,1.5929,1.5931,1.5927,1.5928,1425800002.0
2008-10-16 18:58:00,1.593,1.593,1.5914,1.5918,1425800002.0
2008-10-16 18:59:00,1.5919,1.5936,1.5913,1.5936,1425800002.0
2008-10-16 19:00:00,1.5938,1.594,1.5925,1.5934,1425800002.0
2008-10-16 19:01:00,1.5933,1.594,1.5926,1.593,1425800002.0
2008-10-16 19:02:00,1.5931,1.594,1.593,1.5936,1425800002.0
2008-10-16 19:03:00,1.5937,1.5942,1.5931,1.5941,1425800002.0
2008-10-16 19:04:00,1.594,1.5942,1.5935,1.5938,1425800002.0
2008-10-16 19:05:00,1.5939,1.5944,1.5937,1.5937,1425800002.0
2008-10-16 19:06:00,1.5936,1.5938,1.5929,1.5932,1425800002.0
2008-10-16 19:07:00,1.5933,1.5938,1.5931,1.5932,1425800002.0
2008-10-16 19:08:00,1.5933,1.5939,1.593,1.5934,1425800002.0
2008-10-16 19:09:00,1.5933,1.5941,1.5928,1.5941,1425800002.0
2008-10-16 19:10:00,1.594,1.5947,1.5935,1.5942,1425800002.0
2008-10-16 19:11:00,1.5941,1.5948,1.5938,1.5946,1425800002.0
2008-10-16 19:12:00,1.5945,1.5947,1.5943,1.5944,1425800002.0
2008-10-16 19:13:00,1.5943,1.5956,1.5943,1.5946,1425800002.0
2008-10-16 19:14:00,1.5947,1.5952,1.5946,1.5947,1425800002.0
2008-10-16 19:15:00,1.5948,1.5952,1.5943,1.5944,1425800002.0
2008-10-16 19:16:00,1.5943,1.5952,1.5943,1.5952,1425800002.0
2008-10-16 19:17:00,1.5951,1.5956,1.5949,1.5953,1425800002.0
2008-10-16 19:18:00,1.5954,1.5967,1.5952,1.5966,1425800002.0
2008-10-16 19:19:00,1.5965,1.5966,1.5959,1.5962,1425800002.0
2008-10-16 19:20:00,1.5963,1.5975,1.5959,1.5972,1425800002.0
2008-10-16 19:21:00,1.5973,1.5973,1.5963,1.5963,1425800002.0
2008-10-16 19:22:00,1.5965,1.5976,1.5961,1.5974,1425800002.0
2008-10-16 19:23:00,1.5972,1.5977,1.5965,1.5965,1425800002.0
2008-10-16 19:24:00,1.5966,1.5972,1.5964,1.5968,1425800002.0
2008-10-16 19:25:00,1.5969,1.597,1.596,1.596,1425800002.0
2008-10-16 19:26:00,1.5959,1.596,1.5949,1.5949,1425800002.0
2008-10-16 19:27:00,1.595,1.5956,1.5941,1.5943,1425800002.0
2008-10-16 19:28:00,1.5944,1.5953,1.5943,1.5952,1425800002.0
2008-10-16 19:29:00,1.5953,1.5955,1.5939,1.5939,1425800002.0
2008-10-16 19:30:00,1.5942,1.5949,1.594,1.5948,1425800002.0
2008-10-16 19:31:00,1.5949,1.5958,1.5934,1.5942,1425800002.0
2008-10-16 19:32:00,1.5944,1.5952,1.5939,1.5947,1425800002.0
2008-10-16 19:33:00,1.5948,1.595,1.5938,1.5941,1425800002.0
2008-10-16 19:34:00,1.5945,1.5946,1.5938,1.594,1425800002.0
2008-10-16 19:35:00,1.5941,1.5948,1.5941,1.5946,1425800002.0
2008-10-16 19:36:00,1.5945,1.5949,1.5945,1.5947,1425800002.0
2008-10-16 19:37:00,1.59495,1.59495,1.5947,1.5947,1425800002.0
2008-10-16 19:38:00,1.5948,1.595,1.594,1.5946,2036599999.0
2008-10-16 19:39:00,1.5945,1.5947,1.5945,1.5945,2036599999.0
2008-10-16 19:40:00,1.5945,1.5947,1.5945,1.5947,1919500000.0
2008-10-16 19:41:00,1.5942,1.5944,1.5936,1.5943,1306199999.0
2008-10-16 19:42:00,1.5942,1.5943,1.5938,1.5939,1306199999.0
2008-10-16 19:43:00,1.594,1.5944,1.5939,1.5942,1306199999.0
2008-10-16 19:44:00,1.5941,1.5941,1.5933,1.594,1306199999.0
2008-10-16 19:45:00,1.5939,1.5946,1.5939,1.5944,1306199999.0
2008-10-16 19:46:00,1.5945,1.5951,1.5944,1.5951,1306199999.0
2008-10-16 19:47:00,1.595,1.5956,1.5947,1.5956,1306199999.0
2008-10-16 19:48:00,1.5957,1.596,1.5955,1.5958,1306199999.0
2008-10-16 19:49:00,1.5957,1.5957,1.594,1.5944,1306199999.0
2008-10-16 19:50:00,1.5945,1.5945,1.5933,1.5933,1306199999.0
2008-10-16 19:51:00,1.5932,1.5948,1.5931,1.5946,1306199999.0
2008-10-16 19:52:00,1.5947,1.5955,1.5942,1.5946,1306199999.0
2008-10-16 19:53:00,1.5947,1.5954,1.5946,1.5948,1306199999.0
2008-10-16 19:54:00,1.5947,1.596,1.5946,1.5959,1306199999.0
2008-10-16 19:55:00,1.596,1.5963,1.5956,1.5956,1306199999.0
2008-10-16 19:56:00,1.5955,1.5957,1.5931,1.594,1306199999.0
2008-10-16 19:57:00,1.5939,1.5939,1.5921,1.5931,1306199999.0
2008-10-16 19:58:00,1.593,1.5942,1.5924,1.5925,1306199999.0
2008-10-16 19:59:00,1.5926,1.5935,1.5924,1.5926,1306199999.0
2008-10-16 20:00:00,1.5927,1.5936,1.5925,1.5926,1306199999.0
2008-10-16 20:01:00,1.5927,1.5932,1.5925,1.5932,1306199999.0
2008-10-16 20:02:00,1.5931,1.5935,1.5929,1.5934,1306199999.0
2008-10-16 20:03:00,1.5933,1.5937,1.593,1.5935,1306199999.0
2008-10-16 20:04:00,1.5936,1.594,1.5931,1.5938,1306199999.0
2008-10-16 20:05:00,1.5937,1.5939,1.593,1.5939,1306199999.0
2008-10-16 20:06:00,1.594,1.5948,1.594,1.5943,1306199999.0
2008-10-16 20:07:00,1.5942,1.595,1.594,1.5949,1306199999.0
2008-10-16 20:08:00,1.595,1.5954,1.5941,1.5942,1306199999.0
2008-10-16 20:09:00,1.594,1.5943,1.5936,1.5939,1306199999.0
2008-10-16 20:10:00,1.5938,1.5946,1.5937,1.5943,1306199999.0
2008-10-16 20:11:00,1.5946,1.5947,1.594,1.5941,1306199999.0
2008-10-16 20:12:00,1.594,1.5944,1.5936,1.5937,1306199999.0
2008-10-16 20:13:00,1.59355,1.5943,1.5935,1.59385,1306199999.0
2008-10-16 20:14:00,1.5938,1.5943,1.5937,1.5943,1065300009.0
2008-10-16 20:15:00,1.5944,1.5949,1.5943,1.5946,1065300009.0
2008-10-16 20:16:00,1.5948,1.5952,1.5945,1.5945,1065300009.0
2008-10-16 20:17:00,1.5948,1.595,1.5938,1.5943,1065300009.0
2008-10-16 20:18:00,1.5944,1.5949,1.5944,1.5949,1065300009.0
2008-10-16 20:19:00,1.595,1.595,1.5939,1.5939,1065300009.0
2008-10-16 20:20:00,1.5938,1.5944,1.5935,1.594,1065300009.0
2008-10-16 20:21:00,1.59385,1.59395,1.59385,1.59395,1065300009.0
2008-10-16 20:22:00,1.5937,1.5943,1.5936,1.5942,1862199995.0
2008-10-16 20:23:00,1.5945,1.5949,1.5942,1.5946,1862199995.0
2008-10-16 20:24:00,1.5945,1.595,1.5944,1.595,1862199995.0
2008-10-16 20:25:00,1.595,1.5954,1.5948,1.59515,1862199995.0
2008-10-16 20:26:00,1.5951,1.5952,1.5948,1.5948,2017699984.0
2008-10-16 20:27:00,1.5947,1.5964,1.5947,1.5958,2017699984.0
2008-10-16 20:28:00,1.5957,1.5961,1.5953,1.5955,2017699984.0
2008-10-16 20:29:00,1.5956,1.5959,1.5954,1.5959,2017699984.0
2008-10-16 20:30:00,1.596,1.5967,1.5959,1.5963,2017699984.0
2008-10-16 20:31:00,1.5964,1.5966,1.5958,1.596,2017699984.0
2008-10-16 20:32:00,1.5959,1.5962,1.5955,1.5961,2017699984.0
2008-10-16 20:33:00,1.59625,1.59625,1.5952,1.5954,2017699984.0
2008-10-16 20:34:00,1.5951,1.5955,1.5946,1.5946,1583099994.0
2008-10-16 20:35:00,1.5947,1.5952,1.5945,1.595,1583099994.0
2008-10-16 20:36:00,1.5951,1.5958,1.595,1.5953,1583099994.0
2008-10-16 20:37:00,1.5952,1.5955,1.595,1.5954,1583099994.0
2008-10-16 20:38:00,1.5953,1.5958,1.5953,1.5956,1583099994.0
2008-10-16 20:39:00,1.5957,1.5967,1.5956,1.5965,1583099994.0
2008-10-16 20:40:00,1.5964,1.5969,1.5963,1.5964,1583099994.0
2008-10-16 20:41:00,1.5963,1.597,1.5962,1.5968,1583099994.0
2008-10-16 20:42:00,1.5969,1.5975,1.5966,1.5968,1583099994.0
2008-10-16 20:43:00,1.5969,1.5974,1.596,1.5968,1583099994.0
2008-10-16 20:44:00,1.5969,1.597,1.5966,1.5967,1583099994.0
2008-10-16 20:45:00,1.5968,1.5968,1.5963,1.5967,1583099994.0
2008-10-16 20:46:00,1.5966,1.5967,1.5963,1.5965,1583099994.0
2008-10-16 20:47:00,1.5966,1.5971,1.5962,1.5965,1583099994.0
2008-10-16 20:48:00,1.5966,1.5974,1.5966,1.5974,1583099994.0
2008-10-16 20:49:00,1.5975,1.5981,1.597,1.5978,1583099994.0
2008-10-16 20:50:00,1.598,1.5987,1.5977,1.5978,1583099994.0
2008-10-16 20:51:00,1.598,1.5987,1.5974,1.5983,1583099994.0
2008-10-16 20:52:00,1.5982,1.599,1.598,1.5981,1583099994.0
2008-10-16 20:53:00,1.598,1.598,1.5971,1.5978,1583099994.0
2008-10-16 20:54:00,1.5977,1.5983,1.5977,1.5981,1583099994.0
2008-10-16 20:55:00,1.598,1.598,1.5975,1.5978,1583099994.0
2008-10-16 20:56:00,1.5979,1.5985,1.5978,1.5983,1583099994.0
2008-10-16 20:57:00,1.5984,1.5988,1.5976,1.5978,1583099994.0
2008-10-16 20:58:00,1.5977,1.598,1.5972,1.5972,1583099994.0
2008-10-16 20:59:00,1.5973,1.5973,1.5953,1.5956,1583099994.0
2008-10-16 21:00:00,1.5955,1.5962,1.5944,1.5949,1583099994.0
2008-10-16 21:01:00,1.5953,1.5969,1.5953,1.5961,1583099994.0
2008-10-16 21:02:00,1.5962,1.5968,1.596,1.596,1583099994.0
2008-10-16 21:03:00,1.5961,1.5966,1.5961,1.5965,1583099994.0
2008-10-16 21:04:00,1.5966,1.5974,1.5966,1.5968,1583099994.0
2008-10-16 21:05:00,1.5969,1.5974,1.5968,1.5974,1583099994.0
2008-10-16 21:06:00,1.5975,1.5985,1.5974,1.5982,1583099994.0
2008-10-16 21:07:00,1.5981,1.5984,1.5971,1.598,1583099994.0
2008-10-16 21:08:00,1.5977,1.5999,1.5976,1.5991,1583099994.0
2008-10-16 21:09:00,1.5988,1.5991,1.5985,1.5988,1583099994.0
2008-10-16 21:10:00,1.5986,1.5988,1.5966,1.5971,1583099994.0
2008-10-16 21:11:00,1.597,1.5985,1.5967,1.5976,1583099994.0
2008-10-16 21:12:00,1.5975,1.5981,1.5969,1.5974,1583099994.0
2008-10-16 21:13:00,1.5977,1.5994,1.5975,1.5993,1583099994.0
2008-10-16 21:14:00,1.5995,1.6003,1.5994,1.5994,1583099994.0
2008-10-16 21:15:00,1.5993,1.5997,1.5984,1.5991,1583099994.0
2008-10-16 21:16:00,1.5992,1.5992,1.5972,1.5974,1583099994.0
2008-10-16 21:17:00,1.5973,1.5978,1.597,1.5978,1583099994.0
2008-10-16 21:18:00,1.5977,1.5979,1.5972,1.5975,1583099994.0
2008-10-16 21:19:00,1.5977,1.5977,1.597,1.5971,1583099994.0
2008-10-16 21:20:00,1.5972,1.5975,1.597,1.5971,1583099994.0
2008-10-16 21:21:00,1.597,1.5976,1.5969,1.5974,1583099994.0
2008-10-16 21:22:00,1.5975,1.5976,1.5974,1.5974,1583099994.0
2008-10-16 21:23:00,1.5975,1.5983,1.5975,1.5979,1583099994.0
2008-10-16 21:24:00,1.5978,1.5978,1.5974,1.5978,1583099994.0
2008-10-16 21:25:00,1.5977,1.5984,1.5975,1.5984,1583099994.0
2008-10-16 21:26:00,1.5981,1.5981,1.5978,1.5979,1583099994.0
2008-10-16 21:27:00,1.5977,1.5977,1.5974,1.5977,1713600009.0
2008-10-16 21:28:00,1.5975,1.5977,1.5971,1.5971,1713600009.0
2008-10-16 21:29:00,1.5967,1.5977,1.5967,1.5973,1713600009.0
2008-10-16 21:30:00,1.5972,1.5974,1.5968,1.5973,1713600009.0
2008-10-16 21:31:00,1.5972,1.5977,1.5972,1.5975,1713600009.0
2008-10-16 21:32:00,1.5974,1.5974,1.5957,1.5958,1713600009.0
2008-10-16 21:33:00,1.5956,1.5962,1.5948,1.5956,1713600009.0
2008-10-16 21:34:00,1.5957,1.5958,1.5951,1.5952,1713600009.0
2008-10-16 21:35:00,1.5951,1.5955,1.5943,1.595,1713600009.0
2008-10-16 21:36:00,1.5949,1.5957,1.5946,1.5953,1713600009.0
2008-10-16 21:37:00,1.5952,1.5957,1.5944,1.5945,1713600009.0
2008-10-16 21:38:00,1.5943,1.5953,1.5943,1.595,1713600009.0
2008-10-16 21:39:00,1.5949,1.5959,1.5949,1.5959,1713600009.0
2008-10-16 21:40:00,1.596,1.5967,1.5958,1.5963,1713600009.0
2008-10-16 21:41:00,1.5964,1.5965,1.5949,1.5951,1713600009.0
2008-10-16 21:42:00,1.5952,1.5964,1.5945,1.5946,1713600009.0
2008-10-16 21:43:00,1.5949,1.5958,1.5944,1.5949,1713600009.0
2008-10-16 21:44:00,1.5948,1.595,1.5945,1.5949,1713600009.0
2008-10-16 21:45:00,1.595,1.595,1.5939,1.5944,1713600009.0
2008-10-16 21:46:00,1.5945,1.5949,1.5942,1.5945,1713600009.0
2008-10-16 21:47:00,1.5948,1.59515,1.5948,1.59505,1713600009.0
2008-10-16 21:48:00,1.5947,1.5949,1.5945,1.5947,1561400009.0
2008-10-16 21:49:00,1.5948,1.595,1.5935,1.5935,1561400009.0
2008-10-16 21:50:00,1.5936,1.5939,1.5934,1.5935,1561400009.0
2008-10-16 21:51:00,1.5936,1.594,1.5927,1.594,1561400009.0
2008-10-16 21:52:00,1.5937,1.5939,1.5934,1.5936,1561400009.0
2008-10-16 21:53:00,1.5933,1.5938,1.5931,1.5935,1561400009.0
2008-10-16 21:54:00,1.5933,1.5933,1.5925,1.5925,1561400009.0
2008-10-16 21:55:00,1.5924,1.5927,1.5902,1.5902,1561400009.0
2008-10-16 21:56:00,1.5901,1.5903,1.5892,1.5902,1561400009.0
2008-10-16 21:57:00,1.5899,1.5907,1.5898,1.5903,1561400009.0
2008-10-16 21:58:00,1.5904,1.5909,1.5902,1.5908,1561400009.0
2008-10-16 21:59:00,1.5906,1.5908,1.5901,1.5908,1561400009.0
2008-10-16 22:00:00,1.5909,1.5913,1.5907,1.5908,1561400009.0
2008-10-16 22:01:00,1.5907,1.5908,1.5898,1.5899,1561400009.0
2008-10-16 22:02:00,1.59,1.5906,1.5897,1.5905,1561400009.0
2008-10-16 22:03:00,1.5906,1.5906,1.59,1.5902,1561400009.0
2008-10-16 22:04:00,1.5905,1.5907,1.5902,1.5906,1561400009.0
2008-10-16 22:05:00,1.5907,1.5913,1.5906,1.5911,1561400009.0
2008-10-16 22:06:00,1.5913,1.5913,1.5902,1.5902,1561400009.0
2008-10-16 22:07:00,1.5903,1.5905,1.5896,1.59,1561400009.0
2008-10-16 22:08:00,1.5899,1.5906,1.5899,1.5905,1561400009.0
2008-10-16 22:09:00,1.5904,1.5907,1.5901,1.5903,1561400009.0
2008-10-16 22:10:00,1.59025,1.59055,1.5902,1.59055,1561400009.0
2008-10-16 22:11:00,1.59055,1.59085,1.59055,1.59085,1020200014.0
2008-10-16 22:12:00,1.5905,1.5906,1.5902,1.5902,1756500002.0
2008-10-16 22:13:00,1.5901,1.5902,1.5894,1.5896,1756500002.0
2008-10-16 22:14:00,1.58975,1.58985,1.58965,1.5898,1756500002.0
2008-10-16 22:15:00,1.5896,1.5905,1.5896,1.59,201200000.0
2008-10-16 22:16:00,1.59015,1.59015,1.59,1.59,201200000.0
2008-10-16 22:17:00,1.5898,1.5907,1.5896,1.5901,1457800011.0
2008-10-16 22:18:00,1.59005,1.5902,1.5899,1.5899,1457800011.0
2008-10-16 22:19:00,1.59,1.5902,1.5899,1.5899,1786799993.0
2008-10-16 22:20:00,1.5898,1.5901,1.5898,1.5901,1786799993.0
2008-10-16 22:21:00,1.5901,1.5901,1.5899,1.5899,1786799993.0
2008-10-16 22:22:00,1.5899,1.5899,1.5889,1.5894,1142499984.0
2008-10-16 22:23:00,1.5899,1.5899,1.5899,1.5899,1142499984.0
2008-10-16 22:24:00,1.5899,1.5899,1.5899,1.5899,540799998.0
2008-10-16 22:25:00,1.5895,1.5896,1.5891,1.5894,1815500008.0
2008-10-16 22:26:00,1.5899,1.5899,1.5894,1.5894,1815500008.0
2008-10-16 22:27:00,1.5889,1.5896,1.5889,1.5892,1248700013.0
2008-10-16 22:28:00,1.5894,1.5894,1.5894,1.5894,1248700013.0
2008-10-16 22:29:00,1.5894,1.5894,1.5888,1.5888,1838700002.0
2008-10-16 22:30:00,1.5889,1.5889,1.5877,1.5878,1838700002.0
2008-10-16 22:31:00,1.5878,1.58785,1.5878,1.5878,1838700002.0
2008-10-16 22:32:00,1.5875,1.5876,1.5869,1.5874,1572700000.0
2008-10-16 22:33:00,1.5874,1.58805,1.5874,1.58805,1572700000.0
2008-10-16 22:34:00,1.58825,1.58845,1.58785,1.58835,1456799996.0
2008-10-16 22:35:00,1.58835,1.58845,1.5883,1.5884,353200006.0
2008-10-16 22:36:00,1.58825,1.5885,1.58815,1.5885,1120500007.0
2008-10-16 22:37:00,1.5885,1.58865,1.58815,1.58815,1256800002.0
2008-10-16 22:38:00,1.5882,1.5882,1.5868,1.5873,2098699992.0
2008-10-16 22:39:00,1.5872,1.5874,1.5867,1.5872,2098699992.0
2008-10-16 22:40:00,1.5873,1.588,1.5873,1.588,2098699992.0
2008-10-16 22:41:00,1.5882,1.5889,1.5882,1.5887,2098699992.0
2008-10-16 22:42:00,1.5887,1.5888,1.58835,1.5888,2098699992.0
2008-10-16 22:43:00,1.5888,1.5893,1.5882,1.5892,1087499992.0
2008-10-16 22:44:00,1.58915,1.5892,1.58875,1.58875,1087499992.0
2008-10-16 22:45:00,1.5885,1.5887,1.5877,1.5884,688200005.0
2008-10-16 22:46:00,1.5883,1.5887,1.588,1.5881,688200005.0
2008-10-16 22:47:00,1.5882,1.5883,1.5876,1.5877,688200005.0
2008-10-16 22:48:00,1.58775,1.5878,1.5877,1.5877,688200005.0
2008-10-16 22:49:00,1.5877,1.58805,1.5877,1.58805,1370499988.0
2008-10-16 22:50:00,1.5882,1.58935,1.5881,1.5888,1572200014.0
2008-10-16 22:51:00,1.58895,1.58955,1.58865,1.58915,917099998.0
2008-10-16 22:52:00,1.58915,1.58965,1.589,1.5896,1511399979.0
2008-10-16 22:53:00,1.58965,1.58975,1.5891,1.5896,1634400008.0
2008-10-16 22:54:00,1.58955,1.5896,1.5878,1.5886,2113599993.0
2008-10-16 22:55:00,1.5889,1.5889,1.5873,1.5874,674499993.0
2008-10-16 22:56:00,1.58725,1.58725,1.5871,1.5871,674499993.0
2008-10-16 22:57:00,1.58715,1.5878,1.58695,1.58725,1840500003.0
2008-10-16 22:58:00,1.58765,1.58765,1.587,1.587,1007400009.0
2008-10-16 22:59:00,1.587,1.587,1.585,1.5851,23800000.0
2008-10-16 23:00:00,1.585,1.58625,1.585,1.58555,23800000.0
2008-10-16 23:01:00,1.5856,1.5856,1.5846,1.5846,8400000.0
2008-10-16 23:02:00,1.58495,1.58495,1.58495,1.58495,4400000.0
2008-10-16 23:03:00,1.5852,1.5854,1.58495,1.5851,36300000.0
2008-10-16 23:04:00,1.58505,1.58535,1.58505,1.58535,43200000.0
2008-10-16 23:05:00,1.5853,1.5855,1.5847,1.5851,1396899994.0
2008-10-16 23:06:00,1.58495,1.58535,1.58495,1.58515,1396899994.0
2008-10-16 23:07:00,1.5854,1.5854,1.5847,1.5852,1431400004.0
2008-10-16 23:08:00,1.5853,1.5857,1.5853,1.5854,1431400004.0
2008-10-16 23:09:00,1.5855,1.5856,1.5852,1.5852,1431400004.0
2008-10-16 23:10:00,1.5853,1.5861,1.585,1.586,1431400004.0
2008-10-16 23:11:00,1.5862,1.5867,1.5855,1.5866,1431400004.0
2008-10-16 23:12:00,1.5865,1.5871,1.5862,1.5863,1431400004.0
2008-10-16 23:13:00,1.5864,1.5864,1.5863,1.5863,1431400004.0
2008-10-16 23:14:00,1.5863,1.5863,1.5863,1.5863,955800005.0
2008-10-16 23:15:00,1.5863,1.587,1.5861,1.5867,1733900039.0
2008-10-16 23:16:00,1.5868,1.5871,1.5864,1.5864,1733900039.0
2008-10-16 23:17:00,1.5863,1.5863,1.5863,1.5863,1733900039.0
2008-10-16 23:18:00,1.5863,1.5867,1.5861,1.5865,1515399996.0
2008-10-16 23:19:00,1.5867,1.587,1.5865,1.5866,1515399996.0
2008-10-16 23:20:00,1.5861,1.587,1.5855,1.5867,1515399996.0
2008-10-16 23:21:00,1.5865,1.5871,1.5862,1.5871,1515399996.0
2008-10-16 23:22:00,1.5868,1.5871,1.5863,1.5864,1515399996.0
2008-10-16 23:23:00,1.5863,1.58655,1.5863,1.5863,1515399996.0
2008-10-16 23:24:00,1.5863,1.5863,1.5863,1.5863,567799996.0
2008-10-16 23:25:00,1.5863,1.5863,1.58485,1.5854,1275400000.0
2008-10-16 23:26:00,1.58535,1.58595,1.58505,1.58535,1041100004.0
2008-10-16 23:27:00,1.5854,1.5854,1.58535,1.58535,1105599990.0
2008-10-16 23:28:00,1.58535,1.58535,1.58505,1.5852,1207399993.0
2008-10-16 23:29:00,1.5861,1.5861,1.5847,1.5848,1679100020.0
2008-10-16 23:30:00,1.5849,1.58695,1.5849,1.58665,1679100020.0
2008-10-16 23:31:00,1.587,1.587,1.5864,1.58665,288000010.0
2008-10-16 23:32:00,1.58655,1.58665,1.5863,1.58645,1022700000.0
2008-10-16 23:33:00,1.5865,1.58665,1.5863,1.5866,2141600010.0
2008-10-16 23:34:00,1.5869,1.58695,1.58655,1.5866,895400022.0
2008-10-16 23:35:00,1.58675,1.58735,1.58655,1.58735,614099990.0
2008-10-16 23:36:00,1.58725,1.5886,1.5866,1.5886,1208700006.0
2008-10-16 23:37:00,1.5886,1.58865,1.5866,1.5866,1379399957.0
2008-10-16 23:38:00,1.5858,1.5869,1.5857,1.5867,814499995.0
2008-10-16 23:39:00,1.5866,1.58885,1.5866,1.58885,814499995.0
2008-10-16 23:40:00,1.5866,1.5887,1.5865,1.5866,940400002.0
2008-10-16 23:41:00,1.5866,1.5866,1.5866,1.5866,759400002.0
2008-10-16 23:42:00,1.58745,1.58765,1.5869,1.58765,1324999992.0
2008-10-16 23:43:00,1.5877,1.5879,1.58735,1.5878,1912000001.0
2008-10-16 23:44:00,1.5879,1.5884,1.5876,1.5879,1273100002.0
2008-10-16 23:45:00,1.588,1.5885,1.5869,1.5876,925599991.0
2008-10-16 23:46:00,1.5878,1.5882,1.5878,1.5878,925599991.0
2008-10-16 23:47:00,1.5878,1.58935,1.5878,1.5893,767600015.0
2008-10-16 23:48:00,1.58935,1.58935,1.5889,1.58905,1155399989.0
2008-10-16 23:49:00,1.58915,1.59005,1.58895,1.5895,1486400005.0
2008-10-16 23:50:00,1.5899,1.59005,1.5895,1.5899,427500008.0
2008-10-16 23:51:00,1.5899,1.59055,1.5899,1.58995,471400003.0
2008-10-16 23:52:00,1.59075,1.591,1.5903,1.591,346599997.0
2008-10-16 23:53:00,1.59095,1.5919,1.59095,1.5911,957300008.0
2008-10-16 23:54:00,1.591,1.591,1.58965,1.58965,500300003.0
2008-10-16 23:55:00,1.591,1.591,1.58895,1.5899,1283600006.0
2008-10-16 23:56:00,1.58955,1.58955,1.58935,1.58935,1145500002.0
2008-10-16 23:57:00,1.58935,1.58945,1.5893,1.5893,1157400011.0
2008-10-16 23:58:00,1.5891,1.5891,1.589,1.58905,2044499970.0
2008-10-16 23:59:00,1.589,1.589,1.589,1.589,733099978.0
2008-10-17 00:00:00,1.589,1.589,1.589,1.589,438699991.0
2008-10-17 00:01:00,1.589,1.589,1.589,1.589,499000005.0
2008-10-17 00:02:00,1.589,1.589,1.589,1.589,786699991.0
2008-10-17 00:03:00,1.589,1.589,1.589,1.589,750599994.0
2008-10-17 00:04:00,1.5889,1.589,1.5889,1.589,285300003.0
2008-10-17 00:05:00,1.589,1.589,1.589,1.589,285300003.0
2008-10-17 00:06:00,1.589,1.589,1.589,1.589,1099599990.0
2008-10-17 00:07:00,1.589,1.589,1.5886,1.5886,482600007.0
2008-10-17 00:08:00,1.5886,1.589,1.58775,1.5878,1373499997.0
2008-10-17 00:09:00,1.5878,1.58835,1.58775,1.58815,510400002.0
2008-10-17 00:10:00,1.5881,1.58875,1.5881,1.5882,1705599999.0
2008-10-17 00:11:00,1.588,1.5892,1.588,1.5892,862500000.0
2008-10-17 00:12:00,1.58905,1.58915,1.58875,1.5889,862500000.0
2008-10-17 00:13:00,1.58895,1.589,1.5888,1.58895,264900002.0
2008-10-17 00:14:00,1.5889,1.58925,1.58865,1.58905,1888300002.0
2008-10-17 00:15:00,1.58905,1.58905,1.58895,1.58895,752299994.0
2008-10-17 00:16:00,1.58895,1.58905,1.5889,1.58905,469700006.0
2008-10-17 00:17:00,1.5894,1.5898,1.58925,1.5897,685300009.0
2008-10-17 00:18:00,1.5898,1.58985,1.58925,1.58935,506899998.0
2008-10-17 00:19:00,1.58945,1.58945,1.5888,1.5888,890399989.0
2008-10-17 00:20:00,1.5888,1.58915,1.5888,1.58895,752200000.0
2008-10-17 00:21:00,1.58885,1.58895,1.5888,1.58895,585199993.0
2008-10-17 00:22:00,1.5889,1.5895,1.5888,1.58925,1111199996.0
2008-10-17 00:23:00,1.5893,1.5895,1.5888,1.589,1573400007.0
2008-10-17 00:24:00,1.58905,1.58905,1.5888,1.5888,1573400007.0
2008-10-17 00:25:00,1.58885,1.589,1.5888,1.5888,859399994.0
2008-10-17 00:26:00,1.5888,1.5888,1.5888,1.5888,772700001.0
2008-10-17 00:27:00,1.5888,1.5888,1.5888,1.5888,1169399993.0
2008-10-17 00:28:00,1.5888,1.5889,1.5888,1.5888,1498900002.0
2008-10-17 00:29:00,1.5888,1.58965,1.5888,1.5896,1620499985.0
2008-10-17 00:30:00,1.58955,1.58965,1.5893,1.5895,941199984.0
2008-10-17 00:31:00,1.59,1.59,1.5895,1.59,616000000.0
2008-10-17 00:32:00,1.5899,1.5903,1.5898,1.59025,616000000.0
2008-10-17 00:33:00,1.5902,1.5902,1.5898,1.5899,573099988.0
2008-10-17 00:34:00,1.5904,1.5904,1.5898,1.58985,520799990.0
2008-10-17 00:35:00,1.5898,1.58985,1.5898,1.5898,316499992.0
2008-10-17 00:36:00,1.5898,1.5898,1.5898,1.5898,823500001.0
2008-10-17 00:37:00,1.5898,1.5906,1.5898,1.5904,1261100002.0
2008-10-17 00:38:00,1.5907,1.5907,1.5898,1.5899,206400001.0
2008-10-17 00:39:00,1.5895,1.5895,1.5895,1.5895,206400001.0
2008-10-17 00:40:00,1.5895,1.5895,1.5895,1.5895,741600000.0
2008-10-17 00:41:00,1.5895,1.5895,1.5895,1.5895,664600005.0
2008-10-17 00:42:00,1.58955,1.58965,1.5895,1.58965,664600005.0
2008-10-17 00:43:00,1.5899,1.59,1.58965,1.5899,809500001.0
2008-10-17 00:44:00,1.5899,1.5899,1.5897,1.58975,828500010.0
2008-10-17 00:45:00,1.58975,1.58985,1.5896,1.58985,695399997.0
2008-10-17 00:46:00,1.58985,1.59015,1.5897,1.59015,1284600016.0
2008-10-17 00:47:00,1.5901,1.59015,1.59,1.5901,358300004.0
2008-10-17 00:48:00,1.59025,1.59055,1.59025,1.59025,579399997.0
2008-10-17 00:49:00,1.59045,1.5906,1.59045,1.5906,322500001.0
2008-10-17 00:50:00,1.5908,1.5939,1.5908,1.5917,502599997.0
2008-10-17 00:51:00,1.592,1.592,1.592,1.592,502599997.0
2008-10-17 00:52:00,1.592,1.592,1.592,1.592,491900012.0
2008-10-17 00:53:00,1.592,1.592,1.592,1.592,668100006.0
2008-10-17 00:54:00,1.592,1.592,1.592,1.592,445599989.0
2008-10-17 00:55:00,1.5919,1.5922,1.5914,1.5922,574399988.0
2008-10-17 00:56:00,1.5921,1.59215,1.592,1.592,574399988.0
2008-10-17 00:57:00,1.5922,1.59245,1.5918,1.5918,1921500012.0
2008-10-17 00:58:00,1.5918,1.592,1.5917,1.5918,324399992.0
2008-10-17 00:59:00,1.5916,1.5921,1.5914,1.5921,324399992.0
2008-10-17 01:00:00,1.592,1.592,1.5916,1.5919,324399992.0
2008-10-17 01:01:00,1.5915,1.5918,1.5915,1.5918,324399992.0
2008-10-17 01:02:00,1.5918,1.5918,1.5918,1.5918,324399992.0
2008-10-17 01:03:00,1.5918,1.59205,1.5918,1.5918,760000000.0
2008-10-17 01:04:00,1.5918,1.5927,1.5918,1.5926,1155500000.0
2008-10-17 01:05:00,1.59225,1.5923,1.59215,1.5923,1155500000.0
2008-10-17 01:06:00,1.5927,1.5935,1.5924,1.5934,1823699977.0
2008-10-17 01:07:00,1.5933,1.5941,1.5913,1.5918,1823699977.0
2008-10-17 01:08:00,1.59175,1.59175,1.5916,1.59175,1823699977.0
2008-10-17 01:09:00,1.5917,1.5919,1.5914,1.5918,842599991.0
2008-10-17 01:10:00,1.59175,1.59175,1.5914,1.5914,842599991.0
2008-10-17 01:11:00,1.5914,1.59145,1.5914,1.59145,767899978.0
2008-10-17 01:12:00,1.59145,1.5915,1.5914,1.5915,1629100015.0
2008-10-17 01:13:00,1.5915,1.5916,1.5915,1.5916,162699996.0
2008-10-17 01:14:00,1.59175,1.5921,1.59175,1.5918,1434499990.0
2008-10-17 01:15:00,1.59175,1.59185,1.59175,1.59185,148899998.0
2008-10-17 01:16:00,1.5919,1.592,1.59165,1.59165,1111000005.0
2008-10-17 01:17:00,1.5914,1.5914,1.59,1.59,1992800016.0
2008-10-17 01:18:00,1.5901,1.5901,1.5901,1.5901,1992800016.0
2008-10-17 01:19:00,1.5897,1.5903,1.5896,1.5902,1539699980.0
2008-10-17 01:20:00,1.59025,1.59025,1.5901,1.5901,1539699980.0
2008-10-17 01:21:00,1.5901,1.5905,1.5901,1.59025,1047199999.0
2008-10-17 01:22:00,1.59025,1.5904,1.5901,1.59015,1118600002.0
2008-10-17 01:23:00,1.59005,1.5903,1.59,1.5901,1397400010.0
2008-10-17 01:24:00,1.59,1.59085,1.59,1.59085,1152100000.0
2008-10-17 01:25:00,1.59085,1.59095,1.5904,1.5904,646000006.0
2008-10-17 01:26:00,1.59045,1.5914,1.59045,1.59115,1676099996.0
2008-10-17 01:27:00,1.59115,1.5913,1.5908,1.5908,1406700008.0
2008-10-17 01:28:00,1.59085,1.59115,1.5908,1.59115,2087700005.0
2008-10-17 01:29:00,1.59115,1.59115,1.591,1.591,231499996.0
2008-10-17 01:30:00,1.59105,1.59105,1.59095,1.59105,1121200002.0
2008-10-17 01:31:00,1.59095,1.59105,1.5909,1.59105,1214300013.0
2008-10-17 01:32:00,1.59105,1.59115,1.59105,1.59115,454799994.0
2008-10-17 01:33:00,1.59115,1.59115,1.59105,1.59105,879699987.0
2008-10-17 01:34:00,1.5911,1.5924,1.5906,1.591,1777900013.0
2008-10-17 01:35:00,1.5908,1.59395,1.5908,1.59395,1777900013.0
2008-10-17 01:36:00,1.5941,1.5942,1.5924,1.5924,1331500030.0
2008-10-17 01:37:00,1.5932,1.5932,1.59125,1.59125,1331500030.0
2008-10-17 01:38:00,1.59115,1.5919,1.5911,1.5912,1569800009.0
2008-10-17 01:39:00,1.59135,1.5936,1.59135,1.59335,2134300000.0
2008-10-17 01:40:00,1.5933,1.59385,1.5932,1.59385,695099999.0
2008-10-17 01:41:00,1.59385,1.59385,1.5933,1.5933,1878799995.0
2008-10-17 01:42:00,1.5934,1.5934,1.5917,1.5926,2013099998.0
2008-10-17 01:43:00,1.5933,1.59345,1.5919,1.5928,2013099998.0
2008-10-17 01:44:00,1.5931,1.5935,1.5929,1.593,1050900002.0
2008-10-17 01:45:00,1.5932,1.5934,1.5917,1.5927,1050900002.0
2008-10-17 01:46:00,1.5925,1.5931,1.5923,1.593,1050900002.0
2008-10-17 01:47:00,1.5928,1.59305,1.5928,1.5928,1050900002.0
2008-10-17 01:48:00,1.5929,1.5938,1.5928,1.5938,1747799992.0
2008-10-17 01:49:00,1.59355,1.59385,1.5932,1.59385,1747799992.0
2008-10-17 01:50:00,1.5941,1.5942,1.5925,1.5927,483600003.0
2008-10-17 01:51:00,1.5932,1.5932,1.5932,1.5932,483600003.0
2008-10-17 01:52:00,1.5932,1.5932,1.5932,1.5932,408199996.0
2008-10-17 01:53:00,1.5932,1.5934,1.5932,1.5932,1244199991.0
2008-10-17 01:54:00,1.5934,1.59405,1.5932,1.59395,1602400015.0
2008-10-17 01:55:00,1.59395,1.59395,1.5933,1.59335,1590299978.0
2008-10-17 01:56:00,1.5933,1.59405,1.5933,1.59375,1158900015.0
2008-10-17 01:57:00,1.5939,1.59455,1.59375,1.59455,1324800003.0
2008-10-17 01:58:00,1.5945,1.59495,1.5938,1.59495,1399999990.0
2008-10-17 01:59:00,1.59485,1.59585,1.59475,1.59515,1600499984.0
2008-10-17 02:00:00,1.59505,1.5952,1.595,1.595,752800002.0
2008-10-17 02:01:00,1.5949,1.595,1.5938,1.5949,1934700023.0
2008-10-17 02:02:00,1.5934,1.595,1.5934,1.5947,1934700023.0
2008-10-17 02:03:00,1.595,1.595,1.5947,1.5947,761300001.0
2008-10-17 02:04:00,1.5947,1.5947,1.5947,1.5947,1029599997.0
2008-10-17 02:05:00,1.5938,1.5949,1.5938,1.5948,800299994.0
2008-10-17 02:06:00,1.5949,1.5952,1.5947,1.5951,800299994.0
2008-10-17 02:07:00,1.595,1.595,1.5936,1.59445,800299994.0
2008-10-17 02:08:00,1.5943,1.59465,1.5941,1.59415,1638700006.0
2008-10-17 02:09:00,1.5941,1.59415,1.5936,1.59375,1470099989.0
2008-10-17 02:10:00,1.59375,1.59405,1.59375,1.59395,850800006.0
2008-10-17 02:11:00,1.59395,1.5956,1.59395,1.5956,1732899985.0
2008-10-17 02:12:00,1.5958,1.5958,1.5953,1.5957,1274000015.0
2008-10-17 02:13:00,1.5955,1.5955,1.59525,1.59525,1274000015.0
2008-10-17 02:14:00,1.59515,1.5954,1.5951,1.5953,921899999.0
2008-10-17 02:15:00,1.59515,1.59545,1.59505,1.59545,1744700000.0
2008-10-17 02:16:00,1.5959,1.5962,1.5953,1.5954,782800014.0
2008-10-17 02:17:00,1.5953,1.5953,1.5948,1.595,782800014.0
2008-10-17 02:18:00,1.5949,1.595,1.5941,1.5948,782800014.0
2008-10-17 02:19:00,1.5947,1.5951,1.5944,1.5948,782800014.0
2008-10-17 02:20:00,1.5948,1.59535,1.5948,1.59525,782800014.0
2008-10-17 02:21:00,1.5953,1.5953,1.5947,1.5951,936699991.0
2008-10-17 02:22:00,1.595,1.595,1.5947,1.5947,1255900002.0
2008-10-17 02:23:00,1.59485,1.5949,1.5947,1.5947,1362799991.0
2008-10-17 02:24:00,1.5942,1.5943,1.5934,1.594,686899987.0
2008-10-17 02:25:00,1.5939,1.5944,1.5938,1.5944,686899987.0
2008-10-17 02:26:00,1.5944,1.59445,1.59415,1.59435,686899987.0
2008-10-17 02:27:00,1.5944,1.5947,1.5943,1.5947,993000011.0
2008-10-17 02:28:00,1.5946,1.5946,1.5929,1.5941,315999991.0
2008-10-17 02:29:00,1.5942,1.5942,1.5942,1.5942,315999991.0
2008-10-17 02:30:00,1.5942,1.5942,1.5942,1.5942,1233599994.0
2008-10-17 02:31:00,1.5933,1.5936,1.592,1.5926,1030400002.0
2008-10-17 02:32:00,1.5928,1.5928,1.59145,1.59155,1030400002.0
2008-10-17 02:33:00,1.5915,1.5917,1.5914,1.5917,1512300010.0
2008-10-17 02:34:00,1.5923,1.5931,1.5917,1.5918,1967699986.0
2008-10-17 02:35:00,1.5916,1.5916,1.5916,1.5916,1967699986.0
2008-10-17 02:36:00,1.5916,1.5916,1.5916,1.5916,1570800000.0
2008-10-17 02:37:00,1.5916,1.5916,1.5916,1.5916,721599999.0
2008-10-17 02:38:00,1.5919,1.592,1.5914,1.5914,220500005.0
2008-10-17 02:39:00,1.5913,1.5921,1.5911,1.592,220500005.0
2008-10-17 02:40:00,1.5919,1.59205,1.5919,1.592,220500005.0
2008-10-17 02:41:00,1.5922,1.5922,1.59145,1.59195,1489999989.0
2008-10-17 02:42:00,1.5919,1.5919,1.59145,1.5916,501799999.0
2008-10-17 02:43:00,1.5914,1.5914,1.5913,1.5913,985299989.0
2008-10-17 02:44:00,1.5913,1.5913,1.5913,1.5913,1340300008.0
2008-10-17 02:45:00,1.591,1.5915,1.5909,1.5914,1321899993.0
2008-10-17 02:46:00,1.5913,1.5914,1.5913,1.5913,1321899993.0
2008-10-17 02:47:00,1.5913,1.5913,1.5913,1.5913,817900003.0
2008-10-17 02:48:00,1.5913,1.5913,1.5913,1.5913,560699996.0
2008-10-17 02:49:00,1.5913,1.5913,1.5913,1.5913,71300003.0
2008-10-17 02:50:00,1.5913,1.59135,1.5913,1.5913,1176599994.0
2008-10-17 02:51:00,1.5913,1.5913,1.5913,1.5913,191000000.0
2008-10-17 02:52:00,1.591,1.5912,1.5905,1.5906,1913900007.0
2008-10-17 02:53:00,1.5904,1.5925,1.5903,1.5925,1913900007.0
2008-10-17 02:54:00,1.5924,1.5925,1.5906,1.5909,1913900007.0
2008-10-17 02:55:00,1.5907,1.5924,1.5907,1.592,1913900007.0
2008-10-17 02:56:00,1.5919,1.5927,1.5916,1.5917,1913900007.0
2008-10-17 02:57:00,1.5918,1.5933,1.5916,1.5926,1913900007.0
2008-10-17 02:58:00,1.5923,1.5923,1.5915,1.5915,1913900007.0
2008-10-17 02:59:00,1.5915,1.5918,1.5915,1.5917,1328800014.0
2008-10-17 03:00:00,1.5918,1.59205,1.5915,1.592,1505600000.0
2008-10-17 03:01:00,1.5923,1.5925,1.5917,1.592,1187400013.0
2008-10-17 03:02:00,1.5918,1.5924,1.5916,1.5922,1187400013.0
2008-10-17 03:03:00,1.59225,1.5923,1.5918,1.59185,1187400013.0
2008-10-17 03:04:00,1.5919,1.5924,1.5916,1.5919,1883499993.0
2008-10-17 03:05:00,1.5918,1.5924,1.5914,1.5924,1883499993.0
2008-10-17 03:06:00,1.59225,1.59245,1.5919,1.5919,1883499993.0
2008-10-17 03:07:00,1.5919,1.5919,1.5919,1.5919,393699997.0
2008-10-17 03:08:00,1.5919,1.5927,1.5918,1.5922,208300004.0
2008-10-17 03:09:00,1.5921,1.5921,1.5921,1.5921,208300004.0
2008-10-17 03:10:00,1.5921,1.5922,1.5915,1.5919,896500003.0
2008-10-17 03:11:00,1.5918,1.5918,1.59,1.5904,896500003.0
2008-10-17 03:12:00,1.5907,1.5907,1.5907,1.5907,896500003.0
2008-10-17 03:13:00,1.5907,1.5907,1.5907,1.5907,109900002.0
2008-10-17 03:14:00,1.5907,1.5908,1.5907,1.5907,1707000018.0
2008-10-17 03:15:00,1.5907,1.5907,1.5888,1.5894,1133300009.0
2008-10-17 03:16:00,1.5892,1.5894,1.5885,1.5892,1133300009.0
2008-10-17 03:17:00,1.589,1.5894,1.5889,1.5891,1133300009.0
2008-10-17 03:18:00,1.5889,1.5893,1.5888,1.589,1133300009.0
2008-10-17 03:19:00,1.5891,1.5891,1.5884,1.5886,1133300009.0
2008-10-17 03:20:00,1.5888,1.5888,1.5879,1.5883,1133300009.0
2008-10-17 03:21:00,1.5884,1.58895,1.5883,1.58895,1133300009.0
2008-10-17 03:22:00,1.589,1.589,1.5886,1.5887,1586199985.0
2008-10-17 03:23:00,1.5888,1.5889,1.58865,1.5887,1375799999.0
2008-10-17 03:24:00,1.5892,1.5899,1.5888,1.5889,2098299998.0
2008-10-17 03:25:00,1.5888,1.589,1.5879,1.5879,2098299998.0
2008-10-17 03:26:00,1.588,1.5885,1.5866,1.5866,2098299998.0
2008-10-17 03:27:00,1.5867,1.5876,1.5867,1.5876,2098299998.0
2008-10-17 03:28:00,1.5877,1.5877,1.5872,1.5875,2098299998.0
2008-10-17 03:29:00,1.5876,1.5876,1.5869,1.5873,2098299998.0
2008-10-17 03:30:00,1.5874,1.5874,1.587,1.5874,2098299998.0
2008-10-17 03:31:00,1.5875,1.5882,1.5875,1.588,2098299998.0
2008-10-17 03:32:00,1.5879,1.5879,1.5872,1.5872,2098299998.0
2008-10-17 03:33:00,1.5873,1.5873,1.587,1.5871,2098299998.0
2008-10-17 03:34:00,1.5872,1.5884,1.5872,1.588,2098299998.0
2008-10-17 03:35:00,1.5881,1.5886,1.5874,1.5886,2098299998.0
2008-10-17 03:36:00,1.5887,1.589,1.5884,1.5887,2098299998.0
2008-10-17 03:37:00,1.5888,1.589,1.5886,1.5889,2098299998.0
2008-10-17 03:38:00,1.5893,1.5898,1.5893,1.5894,2098299998.0
2008-10-17 03:39:00,1.5893,1.5893,1.588,1.5882,2098299998.0
2008-10-17 03:40:00,1.5881,1.5882,1.5875,1.5878,2098299998.0
2008-10-17 03:41:00,1.58745,1.58755,1.5868,1.5869,2098299998.0
2008-10-17 03:42:00,1.5873,1.5873,1.5853,1.5853,1922400013.0
2008-10-17 03:43:00,1.5852,1.5855,1.5847,1.5847,1922400013.0
2008-10-17 03:44:00,1.5848,1.5862,1.5848,1.5862,1922400013.0
2008-10-17 03:45:00,1.5863,1.5869,1.5863,1.5865,1922400013.0
2008-10-17 03:46:00,1.5866,1.5868,1.5864,1.5868,1922400013.0
2008-10-17 03:47:00,1.5867,1.5868,1.5857,1.5862,1922400013.0
2008-10-17 03:48:00,1.5861,1.5864,1.5854,1.5858,1922400013.0
2008-10-17 03:49:00,1.5859,1.5861,1.585,1.5851,1922400013.0
2008-10-17 03:50:00,1.58515,1.5856,1.58515,1.5856,1922400013.0
2008-10-17 03:51:00,1.5856,1.586,1.5855,1.586,1331099986.0
2008-10-17 03:52:00,1.5859,1.5868,1.5859,1.5864,1331099986.0
2008-10-17 03:53:00,1.5863,1.5866,1.5862,1.5863,1331099986.0
2008-10-17 03:54:00,1.5864,1.587,1.5862,1.587,1331099986.0
2008-10-17 03:55:00,1.5871,1.5876,1.5868,1.5868,1331099986.0
2008-10-17 03:56:00,1.5867,1.5868,1.5862,1.5863,1331099986.0
2008-10-17 03:57:00,1.5869,1.5869,1.58475,1.58475,1331099986.0
2008-10-17 03:58:00,1.5848,1.586,1.5848,1.5858,1502799991.0
2008-10-17 03:59:00,1.5859,1.5861,1.5858,1.5861,1502799991.0
2008-10-17 04:00:00,1.5862,1.5863,1.5854,1.5856,1502799991.0
2008-10-17 04:01:00,1.5854,1.5859,1.5845,1.585,1502799991.0
2008-10-17 04:02:00,1.5851,1.586,1.585,1.5858,1502799991.0
2008-10-17 04:03:00,1.5859,1.5865,1.5849,1.5853,1502799991.0
2008-10-17 04:04:00,1.5859,1.5863,1.5851,1.5852,1502799991.0
2008-10-17 04:05:00,1.5851,1.5863,1.5849,1.5852,1502799991.0
2008-10-17 04:06:00,1.5851,1.5852,1.5845,1.5845,1502799991.0
2008-10-17 04:07:00,1.5846,1.5862,1.5846,1.5859,1502799991.0
2008-10-17 04:08:00,1.5858,1.5869,1.5851,1.5853,1502799991.0
2008-10-17 04:09:00,1.586,1.5869,1.5853,1.5856,1502799991.0
2008-10-17 04:10:00,1.5857,1.5863,1.5855,1.5855,1502799991.0
2008-10-17 04:11:00,1.5856,1.5863,1.5855,1.5862,1502799991.0
2008-10-17 04:12:00,1.58625,1.58645,1.5858,1.58645,1502799991.0
2008-10-17 04:13:00,1.5864,1.5865,1.5859,1.5863,1108600015.0
2008-10-17 04:14:00,1.5865,1.5876,1.5865,1.5875,2140100007.0
2008-10-17 04:15:00,1.5874,1.5876,1.5871,1.5872,2140100007.0
2008-10-17 04:16:00,1.58685,1.5874,1.5864,1.5864,2140100007.0
2008-10-17 04:17:00,1.5867,1.5869,1.5865,1.5866,1535300006.0
2008-10-17 04:18:00,1.5865,1.5867,1.5861,1.5863,1535300006.0
2008-10-17 04:19:00,1.5865,1.587,1.5863,1.5867,1535300006.0
2008-10-17 04:20:00,1.5866,1.5868,1.5864,1.5864,1535300006.0
2008-10-17 04:21:00,1.5864,1.5867,1.5861,1.5861,1629899987.0
2008-10-17 04:22:00,1.5862,1.5873,1.5862,1.5872,1629899987.0
2008-10-17 04:23:00,1.58705,1.58715,1.58645,1.58645,1629899987.0
2008-10-17 04:24:00,1.5864,1.5865,1.5864,1.5865,546700003.0
2008-10-17 04:25:00,1.58645,1.5865,1.5864,1.5864,319400009.0
2008-10-17 04:26:00,1.5864,1.5865,1.5864,1.5864,809699997.0
2008-10-17 04:27:00,1.5864,1.58645,1.5864,1.58645,1507900002.0
2008-10-17 04:28:00,1.5864,1.5864,1.5864,1.5864,829799995.0
2008-10-17 04:29:00,1.5864,1.5864,1.5862,1.5864,1732899992.0
2008-10-17 04:30:00,1.5864,1.5864,1.5862,1.5864,1991199984.0
2008-10-17 04:31:00,1.5864,1.5864,1.5864,1.5864,716600008.0
2008-10-17 04:32:00,1.5864,1.5864,1.5864,1.5864,171099999.0
2008-10-17 04:33:00,1.586,1.5871,1.586,1.5871,1829499999.0
2008-10-17 04:34:00,1.58735,1.58795,1.587,1.587,1829499999.0
2008-10-17 04:35:00,1.587,1.58725,1.587,1.58715,1642899977.0
2008-10-17 04:36:00,1.5871,1.5871,1.587,1.587,937700005.0
2008-10-17 04:37:00,1.58705,1.58715,1.587,1.5871,404099996.0
2008-10-17 04:38:00,1.58705,1.5872,1.58705,1.58715,536000001.0
2008-10-17 04:39:00,1.5874,1.5878,1.5872,1.5873,524500002.0
2008-10-17 04:40:00,1.5874,1.5875,1.5868,1.587,524500002.0
2008-10-17 04:41:00,1.587,1.587,1.587,1.587,524500002.0
2008-10-17 04:42:00,1.587,1.587,1.587,1.587,1133200015.0
2008-10-17 04:43:00,1.587,1.587,1.587,1.587,702000009.0
2008-10-17 04:44:00,1.5872,1.5873,1.587,1.5872,2017900027.0
2008-10-17 04:45:00,1.5873,1.5876,1.5871,1.5872,2017900027.0
2008-10-17 04:46:00,1.5869,1.5876,1.5867,1.5873,2017900027.0
2008-10-17 04:47:00,1.5874,1.5875,1.5873,1.5874,2017900027.0
2008-10-17 04:48:00,1.58725,1.5873,1.587,1.58715,2017900027.0
2008-10-17 04:49:00,1.5871,1.58735,1.5871,1.58735,1210999992.0
2008-10-17 04:50:00,1.5874,1.5879,1.5874,1.5875,1649200007.0
2008-10-17 04:51:00,1.5876,1.5876,1.5873,1.5874,1649200007.0
2008-10-17 04:52:00,1.58755,1.58785,1.5874,1.58755,2101999991.0
2008-10-17 04:53:00,1.5875,1.5875,1.5873,1.58745,995800012.0
2008-10-17 04:54:00,1.58745,1.58745,1.58735,1.5874,565299989.0
2008-10-17 04:55:00,1.5874,1.5874,1.58735,1.58735,113599998.0
2008-10-17 04:56:00,1.58725,1.58725,1.5872,1.5872,293400002.0
2008-10-17 04:57:00,1.58725,1.58735,1.58725,1.58725,317399998.0
2008-10-17 04:58:00,1.5872,1.5872,1.5855,1.5866,1674799989.0
2008-10-17 04:59:00,1.58655,1.58665,1.58655,1.58665,149799999.0
2008-10-17 05:00:00,1.5867,1.5867,1.5866,1.5866,186599999.0
2008-10-17 05:01:00,1.5866,1.58705,1.5866,1.5869,1376500000.0
2008-10-17 05:02:00,1.58685,1.58685,1.5868,1.5868,909199997.0
2008-10-17 05:03:00,1.58675,1.58675,1.58655,1.5866,796200011.0
2008-10-17 05:04:00,1.58665,1.58675,1.5866,1.58665,281099995.0
2008-10-17 05:05:00,1.58665,1.58685,1.58665,1.58685,337899994.0
2008-10-17 05:06:00,1.5866,1.5866,1.5863,1.58635,1260899991.0
2008-10-17 05:07:00,1.5865,1.587,1.5863,1.5868,885500004.0
2008-10-17 05:08:00,1.5866,1.5875,1.5863,1.5864,885500004.0
2008-10-17 05:09:00,1.5864,1.5864,1.5864,1.5864,660399990.0
2008-10-17 05:10:00,1.5858,1.5858,1.5848,1.5853,1449599985.0
2008-10-17 05:11:00,1.58525,1.58545,1.58525,1.58545,1449599985.0
2008-10-17 05:12:00,1.5855,1.586,1.58545,1.58585,1348899971.0
2008-10-17 05:13:00,1.5859,1.5864,1.5859,1.58595,1204399998.0
2008-10-17 05:14:00,1.5859,1.5859,1.58575,1.58575,390000000.0
2008-10-17 05:15:00,1.58575,1.58575,1.5857,1.5857,1527600000.0
2008-10-17 05:16:00,1.5855,1.5867,1.5853,1.5864,1443299995.0
2008-10-17 05:17:00,1.5865,1.5866,1.586,1.5864,1443299995.0
2008-10-17 05:18:00,1.58635,1.5865,1.5858,1.5858,1443299995.0
2008-10-17 05:19:00,1.5858,1.5858,1.5858,1.5858,357200006.0
2008-10-17 05:20:00,1.5858,1.5858,1.5858,1.5858,124400002.0
2008-10-17 05:21:00,1.5858,1.5858,1.5858,1.5858,168800004.0
2008-10-17 05:22:00,1.5856,1.5868,1.5849,1.5865,823999992.0
2008-10-17 05:23:00,1.5864,1.5881,1.5864,1.5873,823999992.0
2008-10-17 05:24:00,1.5875,1.5875,1.5865,1.5865,823999992.0
2008-10-17 05:25:00,1.5864,1.58675,1.5864,1.58675,823999992.0
2008-10-17 05:26:00,1.5865,1.58655,1.58635,1.58655,625500001.0
2008-10-17 05:27:00,1.5863,1.5867,1.586,1.5867,813100007.0
2008-10-17 05:28:00,1.58665,1.58705,1.5866,1.58675,1674399993.0
2008-10-17 05:29:00,1.5865,1.58675,1.5865,1.58675,835499992.0
2008-10-17 05:30:00,1.5869,1.5869,1.5861,1.5863,1921399998.0
2008-10-17 05:31:00,1.58615,1.58625,1.5861,1.58625,1921399998.0
2008-10-17 05:32:00,1.58615,1.5863,1.58615,1.5863,530600003.0
2008-10-17 05:33:00,1.5863,1.58665,1.5863,1.58645,1342699993.0
2008-10-17 05:34:00,1.5865,1.5872,1.5865,1.5865,1517199982.0
2008-10-17 05:35:00,1.5866,1.5871,1.5865,1.5868,1517199982.0
2008-10-17 05:36:00,1.5869,1.5872,1.5866,1.587,1517199982.0
2008-10-17 05:37:00,1.58695,1.58695,1.5868,1.5868,1517199982.0
2008-10-17 05:38:00,1.58685,1.58695,1.58675,1.58695,1998199997.0
2008-10-17 05:39:00,1.587,1.5885,1.5867,1.5885,140199997.0
2008-10-17 05:40:00,1.5884,1.5884,1.5883,1.5883,140199997.0
2008-10-17 05:41:00,1.58825,1.5883,1.58765,1.58765,557299996.0
2008-10-17 05:42:00,1.5877,1.588,1.5875,1.5876,736600004.0
2008-10-17 05:43:00,1.58745,1.588,1.58725,1.5876,736600004.0
2008-10-17 05:44:00,1.5876,1.588,1.5874,1.5876,549400009.0
2008-10-17 05:45:00,1.58745,1.5875,1.58735,1.5875,549400009.0
2008-10-17 05:46:00,1.58765,1.58765,1.5875,1.5875,1031999985.0
2008-10-17 05:47:00,1.58745,1.5875,1.5874,1.58745,633200012.0
2008-10-17 05:48:00,1.5875,1.5877,1.5875,1.58765,1306799995.0
2008-10-17 05:49:00,1.5877,1.588,1.58765,1.5877,1321599983.0
2008-10-17 05:50:00,1.58775,1.5878,1.5875,1.5875,593599998.0
2008-10-17 05:51:00,1.58745,1.58755,1.5873,1.5875,1123999993.0
2008-10-17 05:52:00,1.5875,1.5875,1.5875,1.5875,104000000.0
2008-10-17 05:53:00,1.5874,1.5875,1.5874,1.5875,476800004.0
2008-10-17 05:54:00,1.58735,1.58755,1.58735,1.58755,763200006.0
2008-10-17 05:55:00,1.58765,1.5877,1.58765,1.5877,196000000.0
2008-10-17 05:56:00,1.5874,1.588,1.5874,1.588,1117100008.0
2008-10-17 05:57:00,1.5879,1.5879,1.58735,1.58775,1117100008.0
2008-10-17 05:58:00,1.5877,1.58805,1.5874,1.58765,631199990.0
2008-10-17 05:59:00,1.58755,1.58765,1.5875,1.58755,1103200006.0
2008-10-17 06:00:00,1.58755,1.58805,1.58755,1.58795,1639900034.0
2008-10-17 06:01:00,1.58745,1.5878,1.5874,1.5877,1862299995.0
2008-10-17 06:02:00,1.5876,1.5887,1.5876,1.5878,1668000002.0
2008-10-17 06:03:00,1.58775,1.5881,1.58745,1.58775,1668000002.0
2008-10-17 06:04:00,1.5877,1.5877,1.58745,1.58755,358799999.0
2008-10-17 06:05:00,1.58765,1.58765,1.58745,1.58745,280200002.0
2008-10-17 06:06:00,1.5875,1.58765,1.5874,1.5874,778499998.0
2008-10-17 06:07:00,1.5874,1.58745,1.5874,1.58745,1116100012.0
2008-10-17 06:08:00,1.5874,1.58745,1.5874,1.58745,207900002.0
2008-10-17 06:09:00,1.5874,1.5874,1.5874,1.5874,72500000.0
2008-10-17 06:10:00,1.5874,1.5874,1.5874,1.5874,65500000.0
2008-10-17 06:11:00,1.5874,1.5874,1.5874,1.5874,508499996.0
2008-10-17 06:12:00,1.5874,1.5874,1.5874,1.5874,1547699975.0
2008-10-17 06:13:00,1.5874,1.5874,1.58655,1.58655,877900011.0
2008-10-17 06:14:00,1.5866,1.5866,1.5866,1.5866,121400002.0
2008-10-17 06:15:00,1.5866,1.5867,1.58645,1.5867,742100012.0
2008-10-17 06:16:00,1.5866,1.587,1.5866,1.5868,1880799987.0
2008-10-17 06:17:00,1.58675,1.58685,1.58655,1.58665,669300008.0
2008-10-17 06:18:00,1.5866,1.58735,1.58655,1.58735,1628700003.0
2008-10-17 06:19:00,1.58745,1.58755,1.58695,1.58735,524399997.0
2008-10-17 06:20:00,1.58755,1.5885,1.58755,1.5882,1993900009.0
2008-10-17 06:21:00,1.5883,1.58915,1.58815,1.58865,1249400005.0
2008-10-17 06:22:00,1.5893,1.5901,1.5891,1.5898,1738999989.0
2008-10-17 06:23:00,1.58985,1.5899,1.5895,1.5895,1720199986.0
2008-10-17 06:24:00,1.58975,1.58975,1.5897,1.5897,358500000.0
2008-10-17 06:25:00,1.5897,1.5905,1.5895,1.5905,690500003.0
2008-10-17 06:26:00,1.59045,1.5907,1.59035,1.5907,690500003.0
2008-10-17 06:27:00,1.59075,1.59085,1.5902,1.59055,1840699977.0
2008-10-17 06:28:00,1.5903,1.5903,1.58935,1.58955,1085999992.0
2008-10-17 06:29:00,1.5898,1.5904,1.5897,1.5903,677799990.0
2008-10-17 06:30:00,1.5904,1.5912,1.5904,1.5908,677799990.0
2008-10-17 06:31:00,1.5909,1.5911,1.59,1.5907,677799990.0
2008-10-17 06:32:00,1.5906,1.5917,1.5906,1.5913,677799990.0
2008-10-17 06:33:00,1.5911,1.59125,1.59085,1.59085,677799990.0
2008-10-17 06:34:00,1.5911,1.5913,1.5909,1.5909,1177400005.0
2008-10-17 06:35:00,1.5908,1.59085,1.5908,1.59085,1177400005.0
2008-10-17 06:36:00,1.59085,1.59085,1.5908,1.5908,626300006.0
2008-10-17 06:37:00,1.5908,1.5908,1.5908,1.5908,1341800006.0
2008-10-17 06:38:00,1.5912,1.5924,1.591,1.5924,1493999998.0
2008-10-17 06:39:00,1.5926,1.593,1.592,1.5926,1493999998.0
2008-10-17 06:40:00,1.5924,1.59255,1.5924,1.59245,1493999998.0
2008-10-17 06:41:00,1.59255,1.59255,1.5923,1.5924,1311500007.0
2008-10-17 06:42:00,1.5924,1.5924,1.59215,1.59235,1871700017.0
2008-10-17 06:43:00,1.59235,1.5926,1.59235,1.5926,613399993.0
2008-10-17 06:44:00,1.5926,1.5928,1.5926,1.5928,1305400016.0
2008-10-17 06:45:00,1.59295,1.5931,1.59275,1.59295,1305400016.0
2008-10-17 06:46:00,1.59305,1.5932,1.5927,1.5927,1232900010.0
2008-10-17 06:47:00,1.59275,1.59275,1.5926,1.5926,1359499996.0
2008-10-17 06:48:00,1.5926,1.5926,1.5926,1.5926,1138999999.0
2008-10-17 06:49:00,1.5926,1.5926,1.5926,1.5926,877199989.0
2008-10-17 06:50:00,1.5926,1.5926,1.5926,1.5926,934199985.0
2008-10-17 06:51:00,1.5926,1.5926,1.5926,1.5926,142099999.0
2008-10-17 06:52:00,1.5927,1.5928,1.5918,1.5923,1000199999.0
2008-10-17 06:53:00,1.5926,1.5926,1.5926,1.5926,1000199999.0
2008-10-17 06:54:00,1.5926,1.5926,1.5926,1.5926,1297699983.0
2008-10-17 06:55:00,1.5926,1.5926,1.5912,1.5912,1615400007.0
2008-10-17 06:56:00,1.5912,1.5912,1.5912,1.5912,529399993.0
2008-10-17 06:57:00,1.5912,1.5912,1.5892,1.59005,1907600018.0
2008-10-17 06:58:00,1.5901,1.5905,1.58925,1.59025,1429499991.0
2008-10-17 06:59:00,1.59035,1.59105,1.59015,1.59035,1434600012.0
2008-10-17 07:00:00,1.5902,1.5902,1.5892,1.5894,1772600010.0
2008-10-17 07:01:00,1.5891,1.5911,1.5891,1.5911,1772600010.0
2008-10-17 07:02:00,1.5907,1.5915,1.5896,1.5914,1772600010.0
2008-10-17 07:03:00,1.5913,1.5918,1.5909,1.5909,1772600010.0
2008-10-17 07:04:00,1.591,1.5917,1.5905,1.5917,1772600010.0
2008-10-17 07:05:00,1.5915,1.5919,1.59145,1.59185,1772600010.0
2008-10-17 07:06:00,1.5919,1.5922,1.5918,1.5918,1064699989.0
2008-10-17 07:07:00,1.5919,1.592,1.5917,1.5919,1064699989.0
2008-10-17 07:08:00,1.592,1.5925,1.5914,1.592,1064699989.0
2008-10-17 07:09:00,1.5919,1.5921,1.5913,1.5914,1064699989.0
2008-10-17 07:10:00,1.5915,1.59185,1.5915,1.59185,1064699989.0
2008-10-17 07:11:00,1.5916,1.5916,1.5913,1.5915,2061200008.0
2008-10-17 07:12:00,1.5915,1.5915,1.5915,1.5915,2061200008.0
2008-10-17 07:13:00,1.5915,1.5915,1.5915,1.5915,1437899986.0
2008-10-17 07:14:00,1.5915,1.5916,1.5904,1.5904,977399994.0
2008-10-17 07:15:00,1.5906,1.5908,1.59,1.59,977399994.0
2008-10-17 07:16:00,1.5901,1.5901,1.5896,1.5898,977399994.0
2008-10-17 07:17:00,1.58965,1.5897,1.58955,1.58965,977399994.0
2008-10-17 07:18:00,1.58965,1.58985,1.58955,1.58985,1567799999.0
2008-10-17 07:19:00,1.5901,1.5905,1.59,1.5901,1580600005.0
2008-10-17 07:20:00,1.59005,1.5903,1.59005,1.59005,1580600005.0
2008-10-17 07:21:00,1.5903,1.5903,1.5897,1.5899,753599991.0
2008-10-17 07:22:00,1.59,1.591,1.5896,1.5907,753599991.0
2008-10-17 07:23:00,1.5901,1.5905,1.59,1.5902,753599991.0
2008-10-17 07:24:00,1.5903,1.5905,1.5899,1.5902,753599991.0
2008-10-17 07:25:00,1.59,1.5902,1.59,1.5902,753599991.0
2008-10-17 07:26:00,1.59015,1.59035,1.59005,1.59005,705599999.0
2008-10-17 07:27:00,1.5902,1.5904,1.5899,1.5899,715100013.0
2008-10-17 07:28:00,1.5898,1.5909,1.5896,1.5907,715100013.0
2008-10-17 07:29:00,1.5908,1.5909,1.5903,1.5906,715100013.0
2008-10-17 07:30:00,1.5906,1.5906,1.59035,1.59035,715100013.0
2008-10-17 07:31:00,1.5904,1.5905,1.5898,1.59,2109700003.0
2008-10-17 07:32:00,1.59,1.59,1.59,1.59,2109700003.0
2008-10-17 07:33:00,1.5898,1.5901,1.5883,1.5886,1412600003.0
2008-10-17 07:34:00,1.5887,1.5894,1.5887,1.5892,1412600003.0
2008-10-17 07:35:00,1.5893,1.5893,1.5887,1.5888,1412600003.0
2008-10-17 07:36:00,1.5889,1.589,1.5882,1.5889,1412600003.0
2008-10-17 07:37:00,1.589,1.5891,1.5887,1.5888,1412600003.0
2008-10-17 07:38:00,1.58875,1.58905,1.58875,1.58905,1412600003.0
2008-10-17 07:39:00,1.5891,1.5895,1.5888,1.5888,1158899997.0
2008-10-17 07:40:00,1.58865,1.5887,1.58815,1.58815,1158899997.0
2008-10-17 07:41:00,1.5882,1.5888,1.5882,1.5885,867400012.0
2008-10-17 07:42:00,1.5885,1.5886,1.5883,1.5886,867400012.0
2008-10-17 07:43:00,1.5888,1.589,1.5881,1.5886,1887600003.0
2008-10-17 07:44:00,1.5887,1.5887,1.5882,1.5884,1887600003.0
2008-10-17 07:45:00,1.5883,1.59,1.588,1.59,1887600003.0
2008-10-17 07:46:00,1.5899,1.5901,1.589,1.5899,1887600003.0
2008-10-17 07:47:00,1.58975,1.58985,1.5892,1.5892,1887600003.0
2008-10-17 07:48:00,1.58915,1.5893,1.5891,1.58915,1669700009.0
2008-10-17 07:49:00,1.5891,1.5901,1.5891,1.59,1361000014.0
2008-10-17 07:50:00,1.58995,1.59015,1.5898,1.5901,1361000014.0
2008-10-17 07:51:00,1.5899,1.5901,1.5896,1.5897,2036300027.0
2008-10-17 07:52:00,1.5898,1.5908,1.5897,1.5908,2036300027.0
2008-10-17 07:53:00,1.5905,1.5906,1.5901,1.5905,2036300027.0
2008-10-17 07:54:00,1.59035,1.5906,1.58995,1.58995,2036300027.0
2008-10-17 07:55:00,1.5899,1.5903,1.5898,1.5901,1245199992.0
2008-10-17 07:56:00,1.59,1.5905,1.59,1.5905,1245199992.0
2008-10-17 07:57:00,1.5905,1.592,1.59045,1.5913,1245199992.0
2008-10-17 07:58:00,1.5916,1.5923,1.5915,1.5918,887900005.0
2008-10-17 07:59:00,1.59165,1.5926,1.59145,1.59245,887900005.0
2008-10-17 08:00:00,1.5925,1.593,1.5913,1.5913,1699400007.0
2008-10-17 08:01:00,1.5912,1.5919,1.591,1.5914,1699400007.0
2008-10-17 08:02:00,1.5916,1.5916,1.5916,1.5916,1699400007.0
2008-10-17 08:03:00,1.5916,1.5916,1.5916,1.5916,447000000.0
2008-10-17 08:04:00,1.5914,1.5914,1.5911,1.5912,1691200004.0
2008-10-17 08:05:00,1.5916,1.59165,1.5916,1.5916,1691200004.0
2008-10-17 08:06:00,1.5916,1.5921,1.5916,1.5921,1634300018.0
2008-10-17 08:07:00,1.5922,1.5935,1.5922,1.5934,724600003.0
2008-10-17 08:08:00,1.5932,1.5939,1.593,1.5932,724600003.0
2008-10-17 08:09:00,1.5933,1.5933,1.5927,1.5927,724600003.0
2008-10-17 08:10:00,1.5928,1.5929,1.5923,1.5924,724600003.0
2008-10-17 08:11:00,1.5927,1.5928,1.5924,1.5926,724600003.0
2008-10-17 08:12:00,1.5925,1.5929,1.5922,1.5929,724600003.0
2008-10-17 08:13:00,1.593,1.5933,1.5916,1.5919,724600003.0
2008-10-17 08:14:00,1.5917,1.5918,1.5914,1.5918,724600003.0
2008-10-17 08:15:00,1.5919,1.5923,1.5919,1.592,724600003.0
2008-10-17 08:16:00,1.5922,1.5931,1.5917,1.5924,724600003.0
2008-10-17 08:17:00,1.592,1.5931,1.592,1.5929,724600003.0
2008-10-17 08:18:00,1.59275,1.59275,1.59235,1.59245,724600003.0
2008-10-17 08:19:00,1.5929,1.5929,1.5918,1.5921,1265699997.0
2008-10-17 08:20:00,1.5922,1.5922,1.5922,1.5922,1265699997.0
2008-10-17 08:21:00,1.592,1.592,1.5916,1.5917,1591599997.0
2008-10-17 08:22:00,1.5918,1.5919,1.5917,1.5917,1591599997.0
2008-10-17 08:23:00,1.5916,1.5923,1.5916,1.5922,1591599997.0
2008-10-17 08:24:00,1.5923,1.5924,1.5919,1.592,1591599997.0
2008-10-17 08:25:00,1.5919,1.5926,1.5918,1.5924,1591599997.0
2008-10-17 08:26:00,1.5925,1.5948,1.5925,1.5941,1591599997.0
2008-10-17 08:27:00,1.59405,1.5949,1.5933,1.5938,1591599997.0
2008-10-17 08:28:00,1.5956,1.59575,1.59385,1.59445,1923599982.0
2008-10-17 08:29:00,1.5945,1.5953,1.5934,1.5949,1801699982.0
2008-10-17 08:30:00,1.5947,1.5964,1.5946,1.5962,1801699982.0
2008-10-17 08:31:00,1.5961,1.5962,1.5949,1.595,1801699982.0
2008-10-17 08:32:00,1.5953,1.5959,1.5951,1.5957,1801699982.0
2008-10-17 08:33:00,1.5955,1.5962,1.5955,1.5957,1801699982.0
2008-10-17 08:34:00,1.5956,1.5958,1.5949,1.595,1801699982.0
2008-10-17 08:35:00,1.5948,1.595,1.5945,1.5947,1801699982.0
2008-10-17 08:36:00,1.5948,1.5949,1.5945,1.5948,1801699982.0
2008-10-17 08:37:00,1.5949,1.5949,1.5943,1.5948,1801699982.0
2008-10-17 08:38:00,1.59535,1.59535,1.5949,1.5949,1801699982.0
2008-10-17 08:39:00,1.595,1.595,1.5941,1.5943,1432500017.0
2008-10-17 08:40:00,1.5944,1.5946,1.5944,1.5946,1432500017.0
2008-10-17 08:41:00,1.5948,1.5948,1.5942,1.5944,1432500017.0
2008-10-17 08:42:00,1.5943,1.5946,1.5939,1.5939,1432500017.0
2008-10-17 08:43:00,1.5936,1.5941,1.5936,1.5939,1432500017.0
2008-10-17 08:44:00,1.5938,1.5943,1.5934,1.5934,1432500017.0
2008-10-17 08:45:00,1.5932,1.5934,1.5926,1.5929,1432500017.0
2008-10-17 08:46:00,1.5932,1.5932,1.5928,1.5928,1432500017.0
2008-10-17 08:47:00,1.5925,1.5936,1.5925,1.5935,1432500017.0
2008-10-17 08:48:00,1.5932,1.5935,1.5931,1.5931,1432500017.0
2008-10-17 08:49:00,1.5935,1.5936,1.5934,1.5936,1432500017.0
2008-10-17 08:50:00,1.5932,1.5932,1.5926,1.5926,1432500017.0
2008-10-17 08:51:00,1.5928,1.5928,1.5924,1.5925,1432500017.0
2008-10-17 08:52:00,1.5924,1.5928,1.5924,1.5928,1432500017.0
2008-10-17 08:53:00,1.5924,1.5925,1.5923,1.5925,1432500017.0
2008-10-17 08:54:00,1.5921,1.5925,1.5921,1.5924,1432500017.0
2008-10-17 08:55:00,1.5923,1.5926,1.5923,1.5926,1432500017.0
2008-10-17 08:56:00,1.5931,1.5931,1.5923,1.5923,1432500017.0
2008-10-17 08:57:00,1.5922,1.5923,1.5921,1.5923,1432500017.0
2008-10-17 08:58:00,1.5919,1.5931,1.5919,1.5931,1432500017.0
2008-10-17 08:59:00,1.593,1.5931,1.5927,1.593,1432500017.0
2008-10-17 09:00:00,1.5931,1.5931,1.5926,1.5926,1432500017.0
2008-10-17 09:01:00,1.5928,1.5932,1.5924,1.5924,1432500017.0
2008-10-17 09:02:00,1.5921,1.5921,1.5913,1.5913,1432500017.0
2008-10-17 09:03:00,1.5916,1.5919,1.5916,1.5919,1432500017.0
2008-10-17 09:04:00,1.5918,1.5919,1.5914,1.5919,1432500017.0
2008-10-17 09:05:00,1.5918,1.593,1.5916,1.5916,1432500017.0
2008-10-17 09:06:00,1.5913,1.592,1.5909,1.5913,1432500017.0
2008-10-17 09:07:00,1.5914,1.592,1.5906,1.5908,1432500017.0
2008-10-17 09:08:00,1.5906,1.5923,1.5903,1.5923,1432500017.0
2008-10-17 09:09:00,1.5924,1.5932,1.5919,1.5919,1432500017.0
2008-10-17 09:10:00,1.5914,1.5919,1.591,1.5919,1432500017.0
2008-10-17 09:11:00,1.5917,1.5931,1.5916,1.5926,1432500017.0
2008-10-17 09:12:00,1.5925,1.5928,1.5924,1.5928,1432500017.0
2008-10-17 09:13:00,1.593,1.5933,1.5926,1.5933,1432500017.0
2008-10-17 09:14:00,1.5932,1.5936,1.5928,1.5929,1432500017.0
2008-10-17 09:15:00,1.5934,1.5939,1.5934,1.5938,1432500017.0
2008-10-17 09:16:00,1.5939,1.5939,1.5933,1.5937,1432500017.0
2008-10-17 09:17:00,1.5938,1.5939,1.5933,1.5933,1432500017.0
2008-10-17 09:18:00,1.5935,1.594,1.5935,1.5939,1432500017.0
2008-10-17 09:19:00,1.5938,1.5939,1.5932,1.5932,1432500017.0
2008-10-17 09:20:00,1.5934,1.59345,1.593,1.59315,1432500017.0
2008-10-17 09:21:00,1.59315,1.59355,1.59275,1.59275,2026199995.0
2008-10-17 09:22:00,1.5932,1.5941,1.5932,1.5937,1766600011.0
2008-10-17 09:23:00,1.594,1.5944,1.5935,1.5938,1766600011.0
2008-10-17 09:24:00,1.5942,1.5942,1.5934,1.5934,1766600011.0
2008-10-17 09:25:00,1.5938,1.594,1.5936,1.594,1766600011.0
2008-10-17 09:26:00,1.5938,1.5939,1.5938,1.5938,1766600011.0
2008-10-17 09:27:00,1.5939,1.5939,1.5933,1.5933,1766600011.0
2008-10-17 09:28:00,1.5934,1.5941,1.5933,1.5941,1766600011.0
2008-10-17 09:29:00,1.5938,1.5944,1.5938,1.5942,1766600011.0
2008-10-17 09:30:00,1.5941,1.5941,1.5938,1.5938,1766600011.0
2008-10-17 09:31:00,1.5937,1.5938,1.5933,1.5933,1766600011.0
2008-10-17 09:32:00,1.5929,1.5935,1.5929,1.5935,1766600011.0
2008-10-17 09:33:00,1.5933,1.5936,1.5933,1.5935,1766600011.0
2008-10-17 09:34:00,1.5934,1.5936,1.5932,1.5935,1766600011.0
2008-10-17 09:35:00,1.5934,1.5934,1.59315,1.59325,1766600011.0
2008-10-17 09:36:00,1.593,1.5931,1.5925,1.5925,1878200009.0
2008-10-17 09:37:00,1.5921,1.5926,1.5921,1.5924,1878200009.0
2008-10-17 09:38:00,1.5927,1.5928,1.592,1.5922,1878200009.0
2008-10-17 09:39:00,1.5926,1.5929,1.5926,1.5929,1878200009.0
2008-10-17 09:40:00,1.5932,1.5934,1.5931,1.5932,1878200009.0
2008-10-17 09:41:00,1.5933,1.5933,1.5929,1.5932,1878200009.0
2008-10-17 09:42:00,1.5929,1.5935,1.5929,1.5935,1878200009.0
2008-10-17 09:43:00,1.5931,1.5935,1.5931,1.5933,1878200009.0
2008-10-17 09:44:00,1.5939,1.5943,1.5938,1.5941,1878200009.0
2008-10-17 09:45:00,1.5944,1.595,1.5944,1.59495,1878200009.0
2008-10-17 09:46:00,1.5947,1.5951,1.5946,1.5951,1391599999.0
2008-10-17 09:47:00,1.5952,1.5953,1.5952,1.5952,1391599999.0
2008-10-17 09:48:00,1.5954,1.5955,1.5948,1.5949,1391599999.0
2008-10-17 09:49:00,1.5946,1.5946,1.5923,1.5937,1391599999.0
2008-10-17 09:50:00,1.5927,1.5939,1.5927,1.5935,1391599999.0
2008-10-17 09:51:00,1.5937,1.5938,1.5932,1.5936,1391599999.0
2008-10-17 09:52:00,1.5941,1.5942,1.5935,1.5935,1391599999.0
2008-10-17 09:53:00,1.5929,1.5936,1.5929,1.59355,1391599999.0
2008-10-17 09:54:00,1.5946,1.5948,1.5935,1.5943,2037399985.0
2008-10-17 09:55:00,1.5947,1.5947,1.5933,1.5934,2037399985.0
2008-10-17 09:56:00,1.5929,1.5934,1.5927,1.5934,2037399985.0
2008-10-17 09:57:00,1.5933,1.5935,1.5928,1.5929,2037399985.0
2008-10-17 09:58:00,1.5928,1.5932,1.5928,1.5931,2037399985.0
2008-10-17 09:59:00,1.5932,1.5933,1.5932,1.5932,2037399985.0
2008-10-17 10:00:00,1.5931,1.5935,1.5931,1.5934,2037399985.0
2008-10-17 10:01:00,1.5927,1.5937,1.5927,1.5934,2037399985.0
2008-10-17 10:02:00,1.5928,1.5932,1.5928,1.5932,2037399985.0
2008-10-17 10:03:00,1.5934,1.5939,1.5934,1.5939,2037399985.0
2008-10-17 10:04:00,1.594,1.5945,1.594,1.5943,2037399985.0
2008-10-17 10:05:00,1.5942,1.5942,1.593,1.5935,2037399985.0
2008-10-17 10:06:00,1.5936,1.5938,1.5929,1.5929,2037399985.0
2008-10-17 10:07:00,1.5932,1.5945,1.5932,1.5944,2037399985.0
2008-10-17 10:08:00,1.5941,1.5943,1.5934,1.5937,2037399985.0
2008-10-17 10:09:00,1.5936,1.5942,1.5936,1.5942,2037399985.0
2008-10-17 10:10:00,1.5945,1.5948,1.594,1.5942,2037399985.0
2008-10-17 10:11:00,1.5941,1.5942,1.5938,1.5938,2037399985.0
2008-10-17 10:12:00,1.5939,1.594,1.5939,1.594,2037399985.0
2008-10-17 10:13:00,1.5943,1.5943,1.5939,1.5939,2037399985.0
2008-10-17 10:14:00,1.5938,1.594,1.5938,1.594,2037399985.0
2008-10-17 10:15:00,1.5939,1.594,1.5936,1.5936,2037399985.0
2008-10-17 10:16:00,1.5943,1.5946,1.594,1.5945,2037399985.0
2008-10-17 10:17:00,1.5946,1.5946,1.5943,1.5943,2037399985.0
2008-10-17 10:18:00,1.5937,1.5938,1.5935,1.5935,2037399985.0
2008-10-17 10:19:00,1.5934,1.594,1.5934,1.594,2037399985.0
2008-10-17 10:20:00,1.5939,1.5939,1.5936,1.5936,2037399985.0
2008-10-17 10:21:00,1.5933,1.5937,1.5916,1.5923,2071499970.0
2008-10-17 10:22:00,1.5926,1.5926,1.5916,1.5916,2071499970.0
2008-10-17 10:23:00,1.5915,1.5925,1.5915,1.5925,2071499970.0
2008-10-17 10:24:00,1.5928,1.5935,1.5927,1.5935,2071499970.0
2008-10-17 10:25:00,1.5934,1.5942,1.5931,1.5939,2071499970.0
2008-10-17 10:26:00,1.5937,1.5937,1.5933,1.5937,2071499970.0
2008-10-17 10:27:00,1.5936,1.5942,1.5936,1.5941,2071499970.0
2008-10-17 10:28:00,1.5944,1.5944,1.5941,1.5941,2071499970.0
2008-10-17 10:29:00,1.5942,1.5948,1.5941,1.5943,2071499970.0
2008-10-17 10:30:00,1.5945,1.5948,1.5941,1.5942,2071499970.0
2008-10-17 10:31:00,1.5943,1.5947,1.5942,1.5945,2071499970.0
2008-10-17 10:32:00,1.5947,1.5947,1.5945,1.5945,2071499970.0
2008-10-17 10:33:00,1.5944,1.5945,1.5943,1.5944,2071499970.0
2008-10-17 10:34:00,1.595,1.595,1.5944,1.5944,2071499970.0
2008-10-17 10:35:00,1.5942,1.5944,1.5939,1.5939,2071499970.0
2008-10-17 10:36:00,1.594,1.5946,1.594,1.5943,2071499970.0
2008-10-17 10:37:00,1.5946,1.5947,1.5944,1.5947,2071499970.0
2008-10-17 10:38:00,1.5948,1.595,1.5948,1.5948,2071499970.0
2008-10-17 10:39:00,1.5943,1.5947,1.5943,1.5946,2071499970.0
2008-10-17 10:40:00,1.5948,1.595,1.5946,1.595,2071499970.0
2008-10-17 10:41:00,1.5936,1.5945,1.5933,1.5941,2071499970.0
2008-10-17 10:42:00,1.5943,1.5947,1.5943,1.5946,2071499970.0
2008-10-17 10:43:00,1.5945,1.5953,1.5945,1.5952,2071499970.0
2008-10-17 10:44:00,1.5954,1.5959,1.5954,1.5959,2071499970.0
2008-10-17 10:45:00,1.596,1.596,1.5943,1.5951,2071499970.0
2008-10-17 10:46:00,1.5953,1.5953,1.5945,1.5945,2071499970.0
2008-10-17 10:47:00,1.59475,1.59505,1.5946,1.59465,2071499970.0
2008-10-17 10:48:00,1.5948,1.5952,1.5948,1.59515,1562199968.0
2008-10-17 10:49:00,1.5952,1.5953,1.5952,1.5952,1519500000.0
2008-10-17 10:50:00,1.5951,1.5954,1.5951,1.5954,1519500000.0
2008-10-17 10:51:00,1.5955,1.59555,1.59505,1.59525,1519500000.0
2008-10-17 10:52:00,1.5952,1.5953,1.5942,1.5942,1459099963.0
2008-10-17 10:53:00,1.5944,1.5946,1.594,1.5942,1459099963.0
2008-10-17 10:54:00,1.59455,1.59475,1.59445,1.5945,1459099963.0
2008-10-17 10:55:00,1.59455,1.5948,1.59315,1.59345,2023299999.0
2008-10-17 10:56:00,1.5939,1.5948,1.5939,1.5948,1133700005.0
2008-10-17 10:57:00,1.59455,1.59455,1.59385,1.5939,1133700005.0
2008-10-17 10:58:00,1.5942,1.5942,1.5929,1.593,1784499978.0
2008-10-17 10:59:00,1.5931,1.5939,1.5931,1.5939,1784499978.0
2008-10-17 11:00:00,1.5946,1.5948,1.5946,1.5946,1784499978.0
2008-10-17 11:01:00,1.5945,1.5954,1.5945,1.5954,1784499978.0
2008-10-17 11:02:00,1.5953,1.5954,1.5951,1.5953,1784499978.0
2008-10-17 11:03:00,1.5954,1.5964,1.5953,1.5958,1784499978.0
2008-10-17 11:04:00,1.5957,1.5959,1.5948,1.5948,1784499978.0
2008-10-17 11:05:00,1.5957,1.5961,1.595,1.5954,1784499978.0
2008-10-17 11:06:00,1.596,1.5964,1.5959,1.5963,1784499978.0
2008-10-17 11:07:00,1.5964,1.5968,1.5964,1.5965,1784499978.0
2008-10-17 11:08:00,1.5969,1.5969,1.5964,1.5967,1784499978.0
2008-10-17 11:09:00,1.5965,1.5965,1.5959,1.5959,1784499978.0
2008-10-17 11:10:00,1.596,1.596,1.595,1.595,1784499978.0
2008-10-17 11:11:00,1.5954,1.5958,1.5949,1.5958,1784499978.0
2008-10-17 11:12:00,1.5952,1.5955,1.5948,1.5948,1784499978.0
2008-10-17 11:13:00,1.5949,1.595,1.5945,1.5948,1784499978.0
2008-10-17 11:14:00,1.5947,1.5948,1.5943,1.5946,1784499978.0
2008-10-17 11:15:00,1.5947,1.5947,1.5936,1.5937,1784499978.0
2008-10-17 11:16:00,1.5939,1.5939,1.593,1.5933,1784499978.0
2008-10-17 11:17:00,1.5934,1.5936,1.593,1.5935,1784499978.0
2008-10-17 11:18:00,1.5936,1.5938,1.5933,1.5936,1784499978.0
2008-10-17 11:19:00,1.59375,1.5941,1.5936,1.5941,1784499978.0
2008-10-17 11:20:00,1.5944,1.5944,1.5941,1.5941,2033199991.0
2008-10-17 11:21:00,1.5943,1.5943,1.5935,1.5937,2033199991.0
2008-10-17 11:22:00,1.5934,1.5934,1.5925,1.5926,1942699961.0
2008-10-17 11:23:00,1.5931,1.5933,1.5928,1.5929,1942699961.0
2008-10-17 11:24:00,1.5927,1.593,1.5922,1.5929,1942699961.0
2008-10-17 11:25:00,1.593,1.5931,1.5927,1.5931,1942699961.0
2008-10-17 11:26:00,1.5933,1.5939,1.5933,1.5938,1942699961.0
2008-10-17 11:27:00,1.5937,1.5937,1.5931,1.5931,1942699961.0
2008-10-17 11:28:00,1.5928,1.5933,1.5927,1.5933,1942699961.0
2008-10-17 11:29:00,1.5934,1.5937,1.5933,1.5937,1942699961.0
2008-10-17 11:30:00,1.59395,1.5944,1.5937,1.5944,1942699961.0
2008-10-17 11:31:00,1.5943,1.5944,1.594,1.5943,1682299974.0
2008-10-17 11:32:00,1.5942,1.5946,1.594,1.5945,1682299974.0
2008-10-17 11:33:00,1.5944,1.5946,1.5941,1.5945,1682299974.0
2008-10-17 11:34:00,1.594,1.594,1.594,1.594,1682299974.0
2008-10-17 11:35:00,1.5938,1.594,1.5936,1.594,1682299974.0
2008-10-17 11:36:00,1.5945,1.5946,1.5943,1.5944,1682299974.0
2008-10-17 11:37:00,1.5943,1.5943,1.5941,1.59425,1682299974.0
2008-10-17 11:38:00,1.5945,1.5946,1.5944,1.5944,1528700011.0
2008-10-17 11:39:00,1.5942,1.59475,1.59405,1.59435,1528700011.0
2008-10-17 11:40:00,1.5944,1.5945,1.5944,1.5945,1766400012.0
2008-10-17 11:41:00,1.5947,1.5954,1.5947,1.5954,1766400012.0
2008-10-17 11:42:00,1.5951,1.5951,1.5948,1.5948,1766400012.0
2008-10-17 11:43:00,1.595,1.5959,1.5949,1.5958,1766400012.0
2008-10-17 11:44:00,1.5953,1.5955,1.59495,1.5954,1766400012.0
2008-10-17 11:45:00,1.5955,1.5972,1.5955,1.5969,2015199966.0
2008-10-17 11:46:00,1.5972,1.5977,1.5971,1.5973,2015199966.0
2008-10-17 11:47:00,1.5972,1.5975,1.5957,1.5965,2015199966.0
2008-10-17 11:48:00,1.5966,1.5975,1.5964,1.5972,2015199966.0
2008-10-17 11:49:00,1.5971,1.5972,1.5968,1.5968,2015199966.0
2008-10-17 11:50:00,1.5969,1.597,1.5964,1.597,2015199966.0
2008-10-17 11:51:00,1.59675,1.597,1.5964,1.59675,2015199966.0
2008-10-17 11:52:00,1.5966,1.5969,1.5966,1.5968,2013699986.0
2008-10-17 11:53:00,1.5971,1.59725,1.59695,1.597,2013699986.0
2008-10-17 11:54:00,1.597,1.597,1.5966,1.5967,1704499985.0
2008-10-17 11:55:00,1.5971,1.5971,1.5962,1.5962,1704499985.0
2008-10-17 11:56:00,1.5961,1.5966,1.5961,1.5965,1704499985.0
2008-10-17 11:57:00,1.5962,1.59645,1.59565,1.59595,1704499985.0
2008-10-17 11:58:00,1.596,1.59675,1.59585,1.5962,2071999928.0
2008-10-17 11:59:00,1.5962,1.5962,1.5955,1.5956,1986799976.0
2008-10-17 12:00:00,1.596,1.5963,1.5958,1.5958,1359999986.0
2008-10-17 12:01:00,1.59535,1.59555,1.59505,1.5955,1359999986.0
2008-10-17 12:02:00,1.5958,1.5963,1.5958,1.596,1118999995.0
2008-10-17 12:03:00,1.5956,1.5956,1.5951,1.5954,1118999995.0
2008-10-17 12:04:00,1.5955,1.59595,1.5953,1.5953,1268199986.0
2008-10-17 12:05:00,1.5957,1.5957,1.5947,1.5949,1356000038.0
2008-10-17 12:06:00,1.595,1.5957,1.595,1.5956,1356000038.0
2008-10-17 12:07:00,1.5955,1.5959,1.5951,1.5957,1356000038.0
2008-10-17 12:08:00,1.5956,1.5956,1.5945,1.5948,1356000038.0
2008-10-17 12:09:00,1.5949,1.5955,1.5947,1.595,1356000038.0
2008-10-17 12:10:00,1.5952,1.5952,1.5938,1.5938,1356000038.0
2008-10-17 12:11:00,1.5942,1.5945,1.5938,1.5938,1356000038.0
2008-10-17 12:12:00,1.5939,1.5941,1.593,1.5934,1356000038.0
2008-10-17 12:13:00,1.5933,1.5934,1.5923,1.5928,1356000038.0
2008-10-17 12:14:00,1.593,1.5939,1.593,1.5939,1356000038.0
2008-10-17 12:15:00,1.5943,1.595,1.5943,1.5947,1356000038.0
2008-10-17 12:16:00,1.5945,1.5948,1.5927,1.5934,1356000038.0
2008-10-17 12:17:00,1.5936,1.5937,1.5929,1.5932,1356000038.0
2008-10-17 12:18:00,1.5927,1.5948,1.5927,1.5945,1356000038.0
2008-10-17 12:19:00,1.5938,1.5939,1.59355,1.5937,1356000038.0
2008-10-17 12:20:00,1.59375,1.59395,1.59355,1.5939,2050000049.0
2008-10-17 12:21:00,1.594,1.5941,1.5935,1.59385,1280800029.0
2008-10-17 12:22:00,1.5939,1.59435,1.59345,1.59385,2043900032.0
2008-10-17 12:23:00,1.5948,1.5959,1.5943,1.5943,965699996.0
2008-10-17 12:24:00,1.5944,1.596,1.5937,1.596,965699996.0
2008-10-17 12:25:00,1.5961,1.5975,1.596,1.5975,965699996.0
2008-10-17 12:26:00,1.5982,1.5996,1.5982,1.5982,965699996.0
2008-10-17 12:27:00,1.5984,1.599,1.5981,1.5981,965699996.0
2008-10-17 12:28:00,1.598,1.5984,1.5976,1.5982,965699996.0
2008-10-17 12:29:00,1.5979,1.5986,1.5974,1.5981,965699996.0
2008-10-17 12:30:00,1.5977,1.5981,1.5971,1.5977,965699996.0
2008-10-17 12:31:00,1.5978,1.5979,1.5975,1.5979,965699996.0
2008-10-17 12:32:00,1.598,1.5984,1.5978,1.5982,965699996.0
2008-10-17 12:33:00,1.5973,1.598,1.5973,1.5975,965699996.0
2008-10-17 12:34:00,1.59705,1.59715,1.5969,1.59705,965699996.0
2008-10-17 12:35:00,1.5974,1.5977,1.5969,1.5974,1928899994.0
2008-10-17 12:36:00,1.59685,1.5971,1.5967,1.5968,1928899994.0
2008-10-17 12:37:00,1.5969,1.5976,1.5968,1.59715,1147799987.0
2008-10-17 12:38:00,1.5972,1.59735,1.5967,1.5967,1714900004.0
2008-10-17 12:39:00,1.5964,1.5967,1.5964,1.5967,1602199981.0
2008-10-17 12:40:00,1.5969,1.5969,1.5968,1.5968,1602199981.0
2008-10-17 12:41:00,1.5965,1.5974,1.5964,1.597,1602199981.0
2008-10-17 12:42:00,1.5969,1.597,1.5956,1.5968,1602199981.0
2008-10-17 12:43:00,1.59635,1.59675,1.59605,1.5962,1602199981.0
2008-10-17 12:44:00,1.5968,1.5969,1.5957,1.5968,1744399987.0
2008-10-17 12:45:00,1.5963,1.5971,1.5956,1.5971,1744399987.0
2008-10-17 12:46:00,1.5973,1.5973,1.5969,1.5969,1744399987.0
2008-10-17 12:47:00,1.5963,1.5963,1.59485,1.59535,1744399987.0
2008-10-17 12:48:00,1.5954,1.5965,1.5953,1.5956,1487799979.0
2008-10-17 12:49:00,1.5957,1.5959,1.5949,1.5951,1487799979.0
2008-10-17 12:50:00,1.59515,1.59555,1.595,1.59555,1487799979.0
2008-10-17 12:51:00,1.5956,1.5957,1.59455,1.59475,1708299974.0
2008-10-17 12:52:00,1.5948,1.5949,1.5948,1.5948,1001999990.0
2008-10-17 12:53:00,1.5949,1.5971,1.5948,1.5967,1896900006.0
2008-10-17 12:54:00,1.59665,1.5971,1.5964,1.5965,1896900006.0
2008-10-17 12:55:00,1.5967,1.5972,1.5964,1.5965,1271899984.0
2008-10-17 12:56:00,1.5966,1.5967,1.595,1.5967,1271899984.0
2008-10-17 12:57:00,1.5966,1.5967,1.5953,1.5959,1271899984.0
2008-10-17 12:58:00,1.5958,1.5976,1.595,1.5969,1271899984.0
2008-10-17 12:59:00,1.5965,1.5969,1.5962,1.5966,1271899984.0
2008-10-17 13:00:00,1.5967,1.5969,1.5958,1.5965,1271899984.0
2008-10-17 13:01:00,1.5966,1.5973,1.5966,1.5973,1271899984.0
2008-10-17 13:02:00,1.5974,1.5981,1.5972,1.5978,1271899984.0
2008-10-17 13:03:00,1.5977,1.5982,1.5976,1.5979,1271899984.0
2008-10-17 13:04:00,1.5978,1.5978,1.5968,1.5974,1271899984.0
2008-10-17 13:05:00,1.59735,1.59845,1.59725,1.59845,1271899984.0
2008-10-17 13:06:00,1.59845,1.5987,1.5975,1.59775,2048099981.0
2008-10-17 13:07:00,1.5978,1.5978,1.59695,1.59695,479600003.0
2008-10-17 13:08:00,1.597,1.59745,1.5969,1.5974,1817299982.0
2008-10-17 13:09:00,1.5975,1.5976,1.5972,1.5973,1353099978.0
2008-10-17 13:10:00,1.5975,1.59755,1.59725,1.59755,1353099978.0
2008-10-17 13:11:00,1.5972,1.5973,1.5963,1.5972,1741700013.0
2008-10-17 13:12:00,1.5973,1.5978,1.597,1.5974,1741700013.0
2008-10-17 13:13:00,1.5975,1.5976,1.5972,1.5973,1741700013.0
2008-10-17 13:14:00,1.5971,1.5973,1.5963,1.5971,1741700013.0
2008-10-17 13:15:00,1.597,1.5984,1.5969,1.5975,1741700013.0
2008-10-17 13:16:00,1.5974,1.5978,1.5967,1.5971,1741700013.0
2008-10-17 13:17:00,1.5972,1.5982,1.5972,1.5976,1741700013.0
2008-10-17 13:18:00,1.5977,1.5981,1.5977,1.5978,1741700013.0
2008-10-17 13:19:00,1.5977,1.598,1.5975,1.5979,1741700013.0
2008-10-17 13:20:00,1.5978,1.5982,1.5977,1.5978,1741700013.0
2008-10-17 13:21:00,1.5977,1.5982,1.5977,1.598,1741700013.0
2008-10-17 13:22:00,1.5981,1.5986,1.598,1.5985,1741700013.0
2008-10-17 13:23:00,1.5982,1.5985,1.5979,1.5984,1741700013.0
2008-10-17 13:24:00,1.5983,1.599,1.5983,1.5983,1741700013.0
2008-10-17 13:25:00,1.5982,1.5987,1.5974,1.5987,1741700013.0
2008-10-17 13:26:00,1.5986,1.5986,1.5978,1.5979,1741700013.0
2008-10-17 13:27:00,1.598,1.5986,1.5979,1.5985,1741700013.0
2008-10-17 13:28:00,1.5986,1.5988,1.5981,1.5985,1741700013.0
2008-10-17 13:29:00,1.5984,1.5986,1.5979,1.5979,1741700013.0
2008-10-17 13:30:00,1.598,1.5984,1.5967,1.5969,1741700013.0
2008-10-17 13:31:00,1.597,1.5979,1.5968,1.5968,1741700013.0
2008-10-17 13:32:00,1.5967,1.5973,1.5965,1.5971,1741700013.0
2008-10-17 13:33:00,1.5972,1.5978,1.5971,1.5978,1741700013.0
2008-10-17 13:34:00,1.5979,1.5981,1.597,1.5973,1741700013.0
2008-10-17 13:35:00,1.5975,1.59775,1.597,1.5973,1741700013.0
2008-10-17 13:36:00,1.5971,1.5975,1.5971,1.5971,1379099999.0
2008-10-17 13:37:00,1.597,1.597,1.5967,1.5967,1379099999.0
2008-10-17 13:38:00,1.5963,1.5963,1.5946,1.5954,1379099999.0
2008-10-17 13:39:00,1.5955,1.5955,1.5949,1.5951,1379099999.0
2008-10-17 13:40:00,1.595,1.5955,1.5941,1.5942,1379099999.0
2008-10-17 13:41:00,1.5941,1.595,1.594,1.5948,1379099999.0
2008-10-17 13:42:00,1.595,1.5958,1.5936,1.5944,1379099999.0
2008-10-17 13:43:00,1.5943,1.5946,1.5927,1.5931,1379099999.0
2008-10-17 13:44:00,1.5932,1.5932,1.5921,1.5931,1379099999.0
2008-10-17 13:45:00,1.5932,1.5936,1.5928,1.5928,1379099999.0
2008-10-17 13:46:00,1.5929,1.5929,1.5922,1.5923,1379099999.0
2008-10-17 13:47:00,1.5924,1.5932,1.5921,1.5932,1379099999.0
2008-10-17 13:48:00,1.5935,1.5935,1.5928,1.5932,1379099999.0
2008-10-17 13:49:00,1.5934,1.5942,1.5932,1.5942,1379099999.0
2008-10-17 13:50:00,1.5943,1.595,1.5943,1.5949,1379099999.0
2008-10-17 13:51:00,1.5948,1.5953,1.5947,1.5949,1379099999.0
2008-10-17 13:52:00,1.5948,1.5951,1.5947,1.595,1379099999.0
2008-10-17 13:53:00,1.5951,1.5957,1.5938,1.5942,1379099999.0
2008-10-17 13:54:00,1.5943,1.5944,1.5937,1.5942,1379099999.0
2008-10-17 13:55:00,1.5943,1.5946,1.5938,1.5939,1379099999.0
2008-10-17 13:56:00,1.5938,1.5945,1.5936,1.5945,1379099999.0
2008-10-17 13:57:00,1.5944,1.5948,1.5935,1.5941,1379099999.0
2008-10-17 13:58:00,1.5942,1.5943,1.5937,1.594,1379099999.0
2008-10-17 13:59:00,1.5939,1.5943,1.5937,1.5939,1379099999.0
2008-10-17 14:00:00,1.5938,1.594,1.5927,1.5928,1379099999.0
2008-10-17 14:01:00,1.5927,1.5931,1.5923,1.593,1379099999.0
2008-10-17 14:02:00,1.5929,1.5931,1.5924,1.5928,1379099999.0
2008-10-17 14:03:00,1.5927,1.5938,1.5921,1.5927,1379099999.0
2008-10-17 14:04:00,1.5928,1.5932,1.5919,1.5924,1379099999.0
2008-10-17 14:05:00,1.5925,1.5928,1.5919,1.592,1379099999.0
2008-10-17 14:06:00,1.5919,1.5927,1.5917,1.5925,1379099999.0
2008-10-17 14:07:00,1.5924,1.5924,1.592,1.5923,1379099999.0
2008-10-17 14:08:00,1.5921,1.5922,1.5901,1.5901,1379099999.0
2008-10-17 14:09:00,1.5902,1.5916,1.5901,1.5911,1379099999.0
2008-10-17 14:10:00,1.591,1.592,1.591,1.5918,1379099999.0
2008-10-17 14:11:00,1.5919,1.5926,1.5915,1.5919,1379099999.0
2008-10-17 14:12:00,1.5918,1.5924,1.5916,1.5923,1379099999.0
2008-10-17 14:13:00,1.5922,1.5933,1.5921,1.5931,1379099999.0
2008-10-17 14:14:00,1.593,1.5937,1.5928,1.5931,1379099999.0
2008-10-17 14:15:00,1.5933,1.5939,1.593,1.5937,1379099999.0
2008-10-17 14:16:00,1.5935,1.594,1.5935,1.5938,1379099999.0
2008-10-17 14:17:00,1.5939,1.594,1.5932,1.5935,1379099999.0
2008-10-17 14:18:00,1.5936,1.5938,1.5934,1.5936,1379099999.0
2008-10-17 14:19:00,1.5937,1.5937,1.5932,1.5934,1379099999.0
2008-10-17 14:20:00,1.5933,1.5936,1.5932,1.5934,1379099999.0
2008-10-17 14:21:00,1.5933,1.5939,1.5929,1.5934,1379099999.0
2008-10-17 14:22:00,1.5935,1.5953,1.5932,1.5952,1379099999.0
2008-10-17 14:23:00,1.5951,1.5957,1.5947,1.5954,1379099999.0
2008-10-17 14:24:00,1.5955,1.5961,1.5954,1.596,1379099999.0
2008-10-17 14:25:00,1.5961,1.5967,1.5959,1.5967,1379099999.0
2008-10-17 14:26:00,1.5969,1.5976,1.5969,1.597,1379099999.0
2008-10-17 14:27:00,1.5971,1.5974,1.5966,1.5974,1379099999.0
2008-10-17 14:28:00,1.5972,1.5982,1.5972,1.598,1379099999.0
2008-10-17 14:29:00,1.5981,1.5986,1.5977,1.5983,1379099999.0
2008-10-17 14:30:00,1.5982,1.5985,1.5966,1.5976,1379099999.0
2008-10-17 14:31:00,1.5977,1.5985,1.5971,1.5984,1379099999.0
2008-10-17 14:32:00,1.5983,1.5987,1.5978,1.598,1379099999.0
2008-10-17 14:33:00,1.5981,1.5982,1.5968,1.5977,1379099999.0
2008-10-17 14:34:00,1.5978,1.5985,1.5976,1.5984,1379099999.0
2008-10-17 14:35:00,1.5983,1.5984,1.5977,1.5981,1379099999.0
2008-10-17 14:36:00,1.598,1.5982,1.5963,1.5975,1379099999.0
2008-10-17 14:37:00,1.5974,1.5979,1.5967,1.5977,1379099999.0
2008-10-17 14:38:00,1.5976,1.598,1.597,1.597,1379099999.0
2008-10-17 14:39:00,1.5969,1.5972,1.596,1.5968,1379099999.0
2008-10-17 14:40:00,1.5967,1.5976,1.5964,1.5973,1379099999.0
2008-10-17 14:41:00,1.5974,1.5975,1.5967,1.5972,1379099999.0
2008-10-17 14:42:00,1.5973,1.5976,1.597,1.597,1379099999.0
2008-10-17 14:43:00,1.5971,1.5982,1.597,1.5981,1379099999.0
2008-10-17 14:44:00,1.598,1.5991,1.5979,1.5989,1379099999.0
2008-10-17 14:45:00,1.599,1.5991,1.598,1.5987,1379099999.0
2008-10-17 14:46:00,1.5988,1.5997,1.5987,1.5993,1379099999.0
2008-10-17 14:47:00,1.5994,1.5996,1.5988,1.5994,1379099999.0
2008-10-17 14:48:00,1.5995,1.6002,1.5987,1.5993,1379099999.0
2008-10-17 14:49:00,1.5995,1.6001,1.599,1.6,1379099999.0
2008-10-17 14:50:00,1.6001,1.6004,1.5992,1.5998,1379099999.0
2008-10-17 14:51:00,1.5997,1.6011,1.5997,1.6011,1379099999.0
2008-10-17 14:52:00,1.601,1.6014,1.5998,1.5998,1379099999.0
2008-10-17 14:53:00,1.5997,1.6003,1.5993,1.6001,1379099999.0
2008-10-17 14:54:00,1.5998,1.6004,1.5993,1.5998,1379099999.0
2008-10-17 14:55:00,1.5999,1.5999,1.5986,1.5987,1379099999.0
2008-10-17 14:56:00,1.5988,1.5992,1.5984,1.5989,1379099999.0
2008-10-17 14:57:00,1.599,1.5996,1.5984,1.5989,1379099999.0
2008-10-17 14:58:00,1.5991,1.5991,1.5982,1.5991,1379099999.0
2008-10-17 14:59:00,1.5989,1.6002,1.5988,1.5988,1379099999.0
2008-10-17 15:00:00,1.5989,1.5996,1.5984,1.5989,1379099999.0
2008-10-17 15:01:00,1.599,1.5995,1.5978,1.5985,1379099999.0
2008-10-17 15:02:00,1.5986,1.5988,1.5979,1.5981,1379099999.0
2008-10-17 15:03:00,1.598,1.5989,1.598,1.5983,1379099999.0
2008-10-17 15:04:00,1.5984,1.5989,1.5984,1.5988,1379099999.0
2008-10-17 15:05:00,1.5989,1.599,1.5981,1.5983,1379099999.0
2008-10-17 15:06:00,1.5982,1.5982,1.5963,1.5972,1379099999.0
2008-10-17 15:07:00,1.5971,1.5971,1.5955,1.5959,1379099999.0
2008-10-17 15:08:00,1.5958,1.5959,1.5951,1.5954,1379099999.0
2008-10-17 15:09:00,1.5953,1.5975,1.5952,1.5974,1379099999.0
2008-10-17 15:10:00,1.5975,1.5975,1.5955,1.5957,1379099999.0
2008-10-17 15:11:00,1.5958,1.596,1.5952,1.5959,1379099999.0
2008-10-17 15:12:00,1.5958,1.5967,1.5957,1.5965,1379099999.0
2008-10-17 15:13:00,1.5964,1.5966,1.5954,1.5958,1379099999.0
2008-10-17 15:14:00,1.5957,1.5959,1.5949,1.5958,1379099999.0
2008-10-17 15:15:00,1.5957,1.596,1.5954,1.5956,1379099999.0
2008-10-17 15:16:00,1.5955,1.5963,1.5952,1.596,1379099999.0
2008-10-17 15:17:00,1.5959,1.5964,1.5958,1.5963,1379099999.0
2008-10-17 15:18:00,1.5964,1.5964,1.5961,1.5962,1379099999.0
2008-10-17 15:19:00,1.5963,1.5966,1.5957,1.596,1379099999.0
2008-10-17 15:20:00,1.5958,1.5964,1.5957,1.5962,1379099999.0
2008-10-17 15:21:00,1.5963,1.5967,1.5959,1.5961,1379099999.0
2008-10-17 15:22:00,1.596,1.5964,1.596,1.5962,1379099999.0
2008-10-17 15:23:00,1.5963,1.5963,1.5958,1.5959,1379099999.0
2008-10-17 15:24:00,1.5958,1.5965,1.5958,1.5961,1379099999.0
2008-10-17 15:25:00,1.5963,1.5968,1.596,1.5967,1379099999.0
2008-10-17 15:26:00,1.5968,1.597,1.5968,1.5969,1379099999.0
2008-10-17 15:27:00,1.5968,1.5979,1.5968,1.5971,1379099999.0
2008-10-17 15:28:00,1.5972,1.5974,1.5968,1.5969,1379099999.0
2008-10-17 15:29:00,1.5967,1.5977,1.5961,1.5975,1379099999.0
2008-10-17 15:30:00,1.5974,1.5981,1.5973,1.598,1379099999.0
2008-10-17 15:31:00,1.5979,1.5979,1.5973,1.5978,1379099999.0
2008-10-17 15:32:00,1.5977,1.5983,1.5973,1.5979,1379099999.0
2008-10-17 15:33:00,1.5977,1.599,1.5976,1.5983,1379099999.0
2008-10-17 15:34:00,1.5982,1.5985,1.5977,1.5982,1379099999.0
2008-10-17 15:35:00,1.5983,1.5992,1.598,1.5982,1379099999.0
2008-10-17 15:36:00,1.5983,1.5995,1.5983,1.5995,1379099999.0
2008-10-17 15:37:00,1.5996,1.5996,1.5989,1.5993,1379099999.0
2008-10-17 15:38:00,1.5992,1.5998,1.5979,1.5986,1379099999.0
2008-10-17 15:39:00,1.5987,1.5989,1.598,1.5984,1379099999.0
2008-10-17 15:40:00,1.5983,1.5991,1.5982,1.5987,1379099999.0
2008-10-17 15:41:00,1.5986,1.6,1.598,1.5991,1379099999.0
2008-10-17 15:42:00,1.5992,1.6003,1.5982,1.5988,1379099999.0
2008-10-17 15:43:00,1.5987,1.5994,1.5975,1.5976,1379099999.0
2008-10-17 15:44:00,1.5977,1.5987,1.5974,1.5986,1379099999.0
2008-10-17 15:45:00,1.5987,1.5988,1.5973,1.598,1379099999.0
2008-10-17 15:46:00,1.5981,1.5996,1.5979,1.5991,1379099999.0
2008-10-17 15:47:00,1.5992,1.5996,1.5991,1.5993,1379099999.0
2008-10-17 15:48:00,1.5994,1.5995,1.5986,1.5992,1379099999.0
2008-10-17 15:49:00,1.5993,1.6002,1.599,1.5998,1379099999.0
2008-10-17 15:50:00,1.5999,1.6006,1.599,1.5991,1379099999.0
2008-10-17 15:51:00,1.5992,1.5997,1.5988,1.5996,1379099999.0
2008-10-17 15:52:00,1.5995,1.6002,1.5994,1.5995,1379099999.0
2008-10-17 15:53:00,1.5994,1.6001,1.5991,1.5997,1379099999.0
2008-10-17 15:54:00,1.5998,1.6004,1.5978,1.5983,1379099999.0
2008-10-17 15:55:00,1.5982,1.5991,1.5973,1.5989,1379099999.0
2008-10-17 15:56:00,1.599,1.5994,1.598,1.5993,1379099999.0
2008-10-17 15:57:00,1.5991,1.6007,1.5989,1.5998,1379099999.0
2008-10-17 15:58:00,1.5997,1.6012,1.5995,1.6011,1379099999.0
2008-10-17 15:59:00,1.6012,1.6023,1.6003,1.6018,1379099999.0
2008-10-17 16:00:00,1.6014,1.6014,1.6,1.6007,1379099999.0
2008-10-17 16:01:00,1.6006,1.6008,1.5988,1.5988,1379099999.0
2008-10-17 16:02:00,1.5985,1.5985,1.5973,1.5976,1379099999.0
2008-10-17 16:03:00,1.5971,1.5985,1.5964,1.5964,1379099999.0
2008-10-17 16:04:00,1.5965,1.5968,1.5947,1.5953,1379099999.0
2008-10-17 16:05:00,1.5954,1.5964,1.5943,1.5956,1379099999.0
2008-10-17 16:06:00,1.5957,1.5961,1.5942,1.5947,1379099999.0
2008-10-17 16:07:00,1.5946,1.5947,1.5936,1.5944,1379099999.0
2008-10-17 16:08:00,1.5943,1.5948,1.594,1.5943,1379099999.0
2008-10-17 16:09:00,1.5944,1.5951,1.5937,1.5937,1379099999.0
2008-10-17 16:10:00,1.5941,1.5955,1.5936,1.5953,1379099999.0
2008-10-17 16:11:00,1.5952,1.597,1.5951,1.597,1379099999.0
2008-10-17 16:12:00,1.5971,1.5976,1.5968,1.597,1379099999.0
2008-10-17 16:13:00,1.5969,1.5976,1.5967,1.597,1379099999.0
2008-10-17 16:14:00,1.5969,1.5989,1.5961,1.5966,1379099999.0
2008-10-17 16:15:00,1.5965,1.5972,1.596,1.5964,1379099999.0
2008-10-17 16:16:00,1.5963,1.597,1.596,1.5965,1379099999.0
2008-10-17 16:17:00,1.5964,1.5967,1.596,1.5961,1379099999.0
2008-10-17 16:18:00,1.5962,1.5966,1.5955,1.5957,1379099999.0
2008-10-17 16:19:00,1.5956,1.5964,1.595,1.595,1379099999.0
2008-10-17 16:20:00,1.5952,1.5956,1.5941,1.5948,1379099999.0
2008-10-17 16:21:00,1.5947,1.5959,1.5946,1.5947,1379099999.0
2008-10-17 16:22:00,1.5945,1.5954,1.5945,1.5947,1379099999.0
2008-10-17 16:23:00,1.595,1.5951,1.5944,1.5946,1379099999.0
2008-10-17 16:24:00,1.5945,1.5949,1.5939,1.5943,1379099999.0
2008-10-17 16:25:00,1.5942,1.5951,1.5938,1.5945,1379099999.0
2008-10-17 16:26:00,1.5944,1.5946,1.5928,1.5928,1379099999.0
2008-10-17 16:27:00,1.5927,1.5939,1.5927,1.5938,1379099999.0
2008-10-17 16:28:00,1.5937,1.5941,1.5935,1.5937,1379099999.0
2008-10-17 16:29:00,1.5936,1.5944,1.5935,1.5943,1379099999.0
2008-10-17 16:30:00,1.5944,1.5947,1.5939,1.5942,1379099999.0
2008-10-17 16:31:00,1.5941,1.5946,1.5915,1.5915,1379099999.0
2008-10-17 16:32:00,1.5909,1.5931,1.5909,1.5931,1379099999.0
2008-10-17 16:33:00,1.5932,1.5933,1.5925,1.5925,1379099999.0
2008-10-17 16:34:00,1.5924,1.5928,1.5915,1.5921,1379099999.0
2008-10-17 16:35:00,1.592,1.5926,1.5918,1.5921,1379099999.0
2008-10-17 16:36:00,1.5924,1.5927,1.5914,1.5916,1379099999.0
2008-10-17 16:37:00,1.5917,1.5917,1.5905,1.5907,1379099999.0
2008-10-17 16:38:00,1.5906,1.5914,1.5901,1.5905,1379099999.0
2008-10-17 16:39:00,1.5906,1.591,1.5902,1.5907,1379099999.0
2008-10-17 16:40:00,1.5906,1.591,1.5895,1.5896,1379099999.0
2008-10-17 16:41:00,1.5895,1.5895,1.5879,1.5889,1379099999.0
2008-10-17 16:42:00,1.589,1.5894,1.5885,1.5888,1379099999.0
2008-10-17 16:43:00,1.5889,1.589,1.588,1.5884,1379099999.0
2008-10-17 16:44:00,1.5886,1.589,1.5855,1.5871,1379099999.0
2008-10-17 16:45:00,1.5872,1.5875,1.5863,1.5874,1379099999.0
2008-10-17 16:46:00,1.5875,1.5879,1.5871,1.5873,1379099999.0
2008-10-17 16:47:00,1.5874,1.5891,1.5871,1.5887,1379099999.0
2008-10-17 16:48:00,1.5888,1.5906,1.5881,1.5905,1379099999.0
2008-10-17 16:49:00,1.5904,1.5909,1.5895,1.5908,1379099999.0
2008-10-17 16:50:00,1.5906,1.591,1.5895,1.5902,1379099999.0
2008-10-17 16:51:00,1.5901,1.5902,1.589,1.5894,1379099999.0
2008-10-17 16:52:00,1.5893,1.59,1.589,1.5895,1379099999.0
2008-10-17 16:53:00,1.5891,1.5898,1.5884,1.5897,1379099999.0
2008-10-17 16:54:00,1.5896,1.5898,1.5874,1.5874,1379099999.0
2008-10-17 16:55:00,1.5875,1.5878,1.5864,1.5873,1379099999.0
2008-10-17 16:56:00,1.5881,1.5882,1.5871,1.5871,1379099999.0
2008-10-17 16:57:00,1.5869,1.5881,1.5868,1.5879,1379099999.0
2008-10-17 16:58:00,1.5878,1.5884,1.5872,1.5876,1379099999.0
2008-10-17 16:59:00,1.5875,1.5881,1.587,1.5877,1379099999.0
2008-10-17 17:00:00,1.5878,1.5895,1.5876,1.5889,1379099999.0
2008-10-17 17:01:00,1.5888,1.5895,1.5884,1.5894,1379099999.0
2008-10-17 17:02:00,1.5893,1.5909,1.5893,1.5909,1379099999.0
2008-10-17 17:03:00,1.591,1.5911,1.5896,1.5897,1379099999.0
2008-10-17 17:04:00,1.5895,1.5895,1.588,1.588,1379099999.0
2008-10-17 17:05:00,1.5881,1.5893,1.5879,1.5883,1379099999.0
2008-10-17 17:06:00,1.5882,1.5888,1.5881,1.5882,1379099999.0
2008-10-17 17:07:00,1.5883,1.5892,1.588,1.5891,1379099999.0
2008-10-17 17:08:00,1.589,1.589,1.5875,1.5878,1379099999.0
2008-10-17 17:09:00,1.5879,1.5886,1.5877,1.5877,1379099999.0
2008-10-17 17:10:00,1.5878,1.5892,1.5876,1.5892,1379099999.0
2008-10-17 17:11:00,1.5893,1.5894,1.5875,1.588,1379099999.0
2008-10-17 17:12:00,1.5879,1.5888,1.5874,1.5882,1379099999.0
2008-10-17 17:13:00,1.5883,1.5883,1.587,1.5877,1379099999.0
2008-10-17 17:14:00,1.5878,1.5896,1.5878,1.5896,1379099999.0
2008-10-17 17:15:00,1.5895,1.5901,1.5888,1.5898,1379099999.0
2008-10-17 17:16:00,1.5899,1.5902,1.5876,1.5883,1379099999.0
2008-10-17 17:17:00,1.5881,1.5889,1.5877,1.5879,1379099999.0
2008-10-17 17:18:00,1.5878,1.5882,1.5869,1.5877,1379099999.0
2008-10-17 17:19:00,1.5876,1.5884,1.5872,1.5878,1379099999.0
2008-10-17 17:20:00,1.5877,1.588,1.5864,1.5872,1379099999.0
2008-10-17 17:21:00,1.5873,1.5875,1.5868,1.5869,1379099999.0
2008-10-17 17:22:00,1.5868,1.5877,1.5864,1.5866,1379099999.0
2008-10-17 17:23:00,1.5865,1.5871,1.586,1.5863,1379099999.0
2008-10-17 17:24:00,1.5862,1.5864,1.585,1.5852,1379099999.0
2008-10-17 17:25:00,1.585,1.5855,1.5843,1.5851,1379099999.0
2008-10-17 17:26:00,1.5849,1.5853,1.5844,1.5851,1379099999.0
2008-10-17 17:27:00,1.585,1.5863,1.5847,1.5862,1379099999.0
2008-10-17 17:28:00,1.5861,1.587,1.5853,1.5864,1379099999.0
2008-10-17 17:29:00,1.5866,1.5886,1.5865,1.5873,1379099999.0
2008-10-17 17:30:00,1.5872,1.588,1.587,1.5879,1379099999.0
2008-10-17 17:31:00,1.588,1.589,1.5878,1.5888,1379099999.0
2008-10-17 17:32:00,1.5886,1.5889,1.5878,1.5883,1379099999.0
2008-10-17 17:33:00,1.5882,1.5894,1.5877,1.5889,1379099999.0
2008-10-17 17:34:00,1.5887,1.5892,1.5881,1.5887,1379099999.0
2008-10-17 17:35:00,1.5886,1.5894,1.5885,1.5891,1379099999.0
2008-10-17 17:36:00,1.5892,1.5895,1.5883,1.5889,1379099999.0
2008-10-17 17:37:00,1.5888,1.5893,1.5887,1.5889,1379099999.0
2008-10-17 17:38:00,1.5888,1.5903,1.5885,1.5902,1379099999.0
2008-10-17 17:39:00,1.5904,1.5924,1.5904,1.5912,1379099999.0
2008-10-17 17:40:00,1.5911,1.5929,1.5911,1.5925,1379099999.0
2008-10-17 17:41:00,1.5924,1.5928,1.592,1.5923,1379099999.0
2008-10-17 17:42:00,1.5924,1.5927,1.5906,1.5919,1379099999.0
2008-10-17 17:43:00,1.5914,1.5916,1.5901,1.5905,1379099999.0
2008-10-17 17:44:00,1.5904,1.5913,1.5903,1.5906,1379099999.0
2008-10-17 17:45:00,1.5907,1.5907,1.5897,1.5901,1379099999.0
2008-10-17 17:46:00,1.5902,1.5902,1.5891,1.5893,1379099999.0
2008-10-17 17:47:00,1.5894,1.59,1.5887,1.5893,1379099999.0
2008-10-17 17:48:00,1.5889,1.5898,1.5888,1.5894,1379099999.0
2008-10-17 17:49:00,1.5892,1.5893,1.5881,1.5886,1379099999.0
2008-10-17 17:50:00,1.5887,1.5896,1.5873,1.5896,1379099999.0
2008-10-17 17:51:00,1.5893,1.5898,1.5889,1.5895,1379099999.0
2008-10-17 17:52:00,1.5894,1.5896,1.589,1.5892,1379099999.0
2008-10-17 17:53:00,1.589,1.589,1.5877,1.5877,1379099999.0
2008-10-17 17:54:00,1.5878,1.5884,1.5876,1.5884,1379099999.0
2008-10-17 17:55:00,1.5882,1.5889,1.5882,1.5886,1379099999.0
2008-10-17 17:56:00,1.5887,1.5889,1.5881,1.5887,1379099999.0
2008-10-17 17:57:00,1.5886,1.5887,1.5875,1.5877,1379099999.0
2008-10-17 17:58:00,1.5878,1.5889,1.5874,1.5889,1379099999.0
2008-10-17 17:59:00,1.5884,1.591,1.5882,1.591,1379099999.0
2008-10-17 18:00:00,1.5907,1.5918,1.5904,1.5907,1379099999.0
2008-10-17 18:01:00,1.5908,1.5908,1.5898,1.5901,1379099999.0
2008-10-17 18:02:00,1.59,1.592,1.5897,1.5915,1379099999.0
2008-10-17 18:03:00,1.5918,1.5919,1.5904,1.5906,1379099999.0
2008-10-17 18:04:00,1.5907,1.5915,1.5905,1.5912,1379099999.0
2008-10-17 18:05:00,1.5913,1.5913,1.5902,1.5907,1379099999.0
2008-10-17 18:06:00,1.5907,1.59095,1.5905,1.5906,1379099999.0
2008-10-17 18:07:00,1.5906,1.5915,1.5906,1.5913,1486400002.0
2008-10-17 18:08:00,1.5914,1.5937,1.5908,1.5933,1486400002.0
2008-10-17 18:09:00,1.5928,1.5942,1.5925,1.5942,1486400002.0
2008-10-17 18:10:00,1.5943,1.5954,1.5938,1.5945,1486400002.0
2008-10-17 18:11:00,1.5946,1.5954,1.5941,1.5942,1486400002.0
2008-10-17 18:12:00,1.5941,1.5947,1.5938,1.594,1486400002.0
2008-10-17 18:13:00,1.5939,1.5949,1.5933,1.5949,1486400002.0
2008-10-17 18:14:00,1.5947,1.595,1.5943,1.5949,1486400002.0
2008-10-17 18:15:00,1.5951,1.5952,1.5945,1.5946,1486400002.0
2008-10-17 18:16:00,1.5947,1.5949,1.594,1.5941,1486400002.0
2008-10-17 18:17:00,1.5942,1.5942,1.5933,1.5936,1486400002.0
2008-10-17 18:18:00,1.5936,1.5941,1.5936,1.5941,1486400002.0
2008-10-17 18:19:00,1.5946,1.5946,1.593,1.5932,1524599996.0
2008-10-17 18:20:00,1.5931,1.5935,1.5926,1.5933,1524599996.0
2008-10-17 18:21:00,1.5934,1.5934,1.5918,1.5924,1524599996.0
2008-10-17 18:22:00,1.5922,1.5925,1.5916,1.5925,1524599996.0
2008-10-17 18:23:00,1.5924,1.5924,1.5909,1.5911,1524599996.0
2008-10-17 18:24:00,1.5913,1.5914,1.5898,1.5902,1524599996.0
2008-10-17 18:25:00,1.5901,1.5906,1.5881,1.5882,1524599996.0
2008-10-17 18:26:00,1.5887,1.5897,1.5877,1.5881,1524599996.0
2008-10-17 18:27:00,1.5884,1.5899,1.5878,1.5895,1524599996.0
2008-10-17 18:28:00,1.5896,1.5904,1.5893,1.5894,1524599996.0
2008-10-17 18:29:00,1.5897,1.5899,1.5897,1.5898,1524599996.0
2008-10-17 18:30:00,1.5897,1.5901,1.5896,1.5897,1716100006.0
2008-10-17 18:31:00,1.5899,1.5899,1.5894,1.5894,1716100006.0
2008-10-17 18:32:00,1.5897,1.58985,1.5897,1.5897,1716100006.0
2008-10-17 18:33:00,1.58975,1.5901,1.5897,1.58995,1913199982.0
2008-10-17 18:34:00,1.59,1.59005,1.5897,1.5897,1318299987.0
2008-10-17 18:35:00,1.5897,1.58985,1.5897,1.5897,1380800009.0
2008-10-17 18:36:00,1.5895,1.5901,1.5895,1.5899,2117899998.0
2008-10-17 18:37:00,1.5902,1.592,1.5898,1.5912,2117899998.0
2008-10-17 18:38:00,1.5912,1.5916,1.59095,1.5911,2117899998.0
2008-10-17 18:39:00,1.5909,1.5909,1.5904,1.5908,1426499999.0
2008-10-17 18:40:00,1.5908,1.59095,1.59075,1.59075,1426499999.0
2008-10-17 18:41:00,1.5909,1.5912,1.5901,1.5902,1996599987.0
2008-10-17 18:42:00,1.5901,1.5908,1.5897,1.5898,1996599987.0
2008-10-17 18:43:00,1.5897,1.5898,1.5892,1.5896,1996599987.0
2008-10-17 18:44:00,1.5895,1.5895,1.5885,1.5887,1996599987.0
2008-10-17 18:45:00,1.5886,1.5892,1.5876,1.5876,1996599987.0
2008-10-17 18:46:00,1.5874,1.589,1.5871,1.5886,1996599987.0
2008-10-17 18:47:00,1.5887,1.5891,1.5882,1.5886,1996599987.0
2008-10-17 18:48:00,1.5885,1.5891,1.5878,1.5889,1996599987.0
2008-10-17 18:49:00,1.589,1.589,1.5862,1.5884,1996599987.0
2008-10-17 18:50:00,1.5882,1.5891,1.5876,1.5877,1996599987.0
2008-10-17 18:51:00,1.5876,1.5879,1.5869,1.5874,1996599987.0
2008-10-17 18:52:00,1.5875,1.5875,1.5869,1.5872,1996599987.0
2008-10-17 18:53:00,1.5873,1.5879,1.587,1.5877,1996599987.0
2008-10-17 18:54:00,1.5878,1.5881,1.5873,1.5879,1996599987.0
2008-10-17 18:55:00,1.5878,1.5885,1.5876,1.5879,1996599987.0
2008-10-17 18:56:00,1.5878,1.5886,1.5872,1.5878,1996599987.0
2008-10-17 18:57:00,1.5879,1.5879,1.587,1.5873,1996599987.0
2008-10-17 18:58:00,1.58745,1.5879,1.5871,1.58745,1996599987.0
2008-10-17 18:59:00,1.5872,1.5873,1.5861,1.587,2044899997.0
2008-10-17 19:00:00,1.5871,1.5874,1.5864,1.5866,2044899997.0
2008-10-17 19:01:00,1.5865,1.587,1.5853,1.5867,2044899997.0
2008-10-17 19:02:00,1.5868,1.5871,1.5861,1.5869,2044899997.0
2008-10-17 19:03:00,1.5868,1.588,1.5868,1.5877,2044899997.0
2008-10-17 19:04:00,1.5875,1.5884,1.5872,1.5876,2044899997.0
2008-10-17 19:05:00,1.5875,1.5877,1.587,1.5877,2044899997.0
2008-10-17 19:06:00,1.5878,1.5886,1.5871,1.5881,2044899997.0
2008-10-17 19:07:00,1.5882,1.5899,1.5882,1.589,2044899997.0
2008-10-17 19:08:00,1.5887,1.5894,1.5887,1.5894,2044899997.0
2008-10-17 19:09:00,1.5893,1.5894,1.5884,1.5886,2044899997.0
2008-10-17 19:10:00,1.5887,1.5888,1.5877,1.5878,2044899997.0
2008-10-17 19:11:00,1.5877,1.5882,1.5877,1.5879,2044899997.0
2008-10-17 19:12:00,1.5883,1.5883,1.5877,1.5877,2044899997.0
2008-10-17 19:13:00,1.5874,1.5876,1.5871,1.5876,1982999998.0
2008-10-17 19:14:00,1.5875,1.5878,1.5872,1.5876,1982999998.0
2008-10-17 19:15:00,1.5878,1.5878,1.587,1.5873,1982999998.0
2008-10-17 19:16:00,1.5872,1.5881,1.5867,1.5867,1982999998.0
2008-10-17 19:17:00,1.5868,1.5879,1.5865,1.5877,1982999998.0
2008-10-17 19:18:00,1.5878,1.5889,1.5878,1.5885,2133699984.0
2008-10-17 19:19:00,1.5886,1.5896,1.5884,1.5896,2133699984.0
2008-10-17 19:20:00,1.5895,1.5905,1.5895,1.5904,2133699984.0
2008-10-17 19:21:00,1.5905,1.5906,1.5898,1.5901,2133699984.0
2008-10-17 19:22:00,1.59,1.5931,1.59,1.593,2133699984.0
2008-10-17 19:23:00,1.5926,1.593,1.5917,1.592,2133699984.0
2008-10-17 19:24:00,1.5919,1.5924,1.5916,1.5917,2133699984.0
2008-10-17 19:25:00,1.5918,1.5926,1.5917,1.5922,2133699984.0
2008-10-17 19:26:00,1.5921,1.5922,1.5917,1.5917,2133699984.0
2008-10-17 19:27:00,1.5918,1.5926,1.5911,1.5924,2133699984.0
2008-10-17 19:28:00,1.5925,1.5926,1.592,1.5926,2133699984.0
2008-10-17 19:29:00,1.5927,1.594,1.5919,1.5939,2133699984.0
2008-10-17 19:30:00,1.5938,1.5942,1.5932,1.5933,2133699984.0
2008-10-17 19:31:00,1.5932,1.5937,1.5929,1.593,2133699984.0
2008-10-17 19:32:00,1.5929,1.5938,1.5924,1.5938,2133699984.0
2008-10-17 19:33:00,1.5936,1.5936,1.5929,1.5931,2133699984.0
2008-10-17 19:34:00,1.5932,1.5937,1.593,1.5934,2133699984.0
2008-10-17 19:35:00,1.5935,1.594,1.5932,1.594,2133699984.0
2008-10-17 19:36:00,1.5939,1.5942,1.5937,1.5939,2133699984.0
2008-10-17 19:37:00,1.5938,1.5939,1.5929,1.5935,2133699984.0
2008-10-17 19:38:00,1.5934,1.595,1.5934,1.595,2133699984.0
2008-10-17 19:39:00,1.5951,1.5954,1.5945,1.595,2133699984.0
2008-10-17 19:40:00,1.5951,1.5957,1.594,1.594,2133699984.0
2008-10-17 19:41:00,1.5939,1.5942,1.5937,1.594,2133699984.0
2008-10-17 19:42:00,1.5941,1.5942,1.5932,1.5933,2133699984.0
2008-10-17 19:43:00,1.5934,1.5937,1.5929,1.5936,2133699984.0
2008-10-17 19:44:00,1.5937,1.5939,1.5932,1.5932,2133699984.0
2008-10-17 19:45:00,1.5931,1.5935,1.5931,1.5935,2133699984.0
2008-10-17 19:46:00,1.5936,1.5939,1.5932,1.5933,2133699984.0
2008-10-17 19:47:00,1.5934,1.5937,1.5932,1.5936,2133699984.0
2008-10-17 19:48:00,1.5935,1.59465,1.5935,1.5944,2133699984.0
2008-10-17 19:49:00,1.5945,1.5959,1.5942,1.5956,2130199992.0
2008-10-17 19:50:00,1.5955,1.5961,1.595,1.596,2130199992.0
2008-10-17 19:51:00,1.5961,1.5961,1.595,1.5952,2130199992.0
2008-10-17 19:52:00,1.5955,1.5955,1.5935,1.5942,2130199992.0
2008-10-17 19:53:00,1.5943,1.5948,1.5922,1.5924,2130199992.0
2008-10-17 19:54:00,1.5922,1.5928,1.5922,1.5924,2130199992.0
2008-10-17 19:55:00,1.59255,1.59285,1.59205,1.59225,2130199992.0
2008-10-17 19:56:00,1.5924,1.5929,1.5922,1.5926,2026499997.0
2008-10-17 19:57:00,1.5925,1.5927,1.5916,1.5918,2026499997.0
2008-10-17 19:58:00,1.5917,1.5925,1.5917,1.5917,2026499997.0
2008-10-17 19:59:00,1.59175,1.59215,1.5917,1.5921,2026499997.0
2008-10-17 20:00:00,1.592,1.5924,1.5913,1.5915,1299399991.0
2008-10-17 20:01:00,1.5919,1.59205,1.5919,1.5919,1299399991.0
2008-10-17 20:02:00,1.5917,1.5922,1.5909,1.5919,1916499998.0
2008-10-17 20:03:00,1.5922,1.5924,1.5913,1.5916,1916499998.0
2008-10-17 20:04:00,1.5915,1.5917,1.5911,1.5911,1916499998.0
2008-10-17 20:05:00,1.591,1.5913,1.591,1.5911,1916499998.0
2008-10-17 20:06:00,1.5912,1.5917,1.5912,1.59165,1916499998.0
2008-10-17 20:07:00,1.591,1.591,1.591,1.591,1681400035.0
2008-10-17 20:08:00,1.591,1.591,1.591,1.591,852999990.0
2008-10-17 20:09:00,1.5908,1.591,1.59,1.5908,1854899970.0
2008-10-17 20:10:00,1.591,1.5913,1.5906,1.59075,1854899970.0
2008-10-17 20:11:00,1.5909,1.5912,1.5905,1.5906,1394800000.0
2008-10-17 20:12:00,1.5905,1.591,1.5901,1.5905,1394800000.0
2008-10-17 20:13:00,1.5904,1.5905,1.5891,1.5892,1394800000.0
2008-10-17 20:14:00,1.5896,1.5896,1.5882,1.5889,1394800000.0
2008-10-17 20:15:00,1.5891,1.5893,1.5884,1.5892,1394800000.0
2008-10-17 20:16:00,1.5893,1.5895,1.5889,1.5894,1394800000.0
2008-10-17 20:17:00,1.58955,1.58975,1.5891,1.58935,1394800000.0
2008-10-17 20:18:00,1.5891,1.5892,1.5887,1.5892,1831200007.0
2008-10-17 20:19:00,1.58935,1.5894,1.5891,1.5891,1831200007.0
2008-10-17 20:20:00,1.5891,1.58985,1.5891,1.58945,1585500007.0
2008-10-17 20:21:00,1.5895,1.5899,1.5892,1.5898,1996399965.0
2008-10-17 20:22:00,1.5898,1.5901,1.58975,1.5899,1996399965.0
2008-10-17 20:23:00,1.59,1.59,1.5885,1.5894,1198999984.0
2008-10-17 20:24:00,1.5898,1.5898,1.5881,1.5884,1198999984.0
2008-10-17 20:25:00,1.5885,1.5892,1.5881,1.5887,1198999984.0
2008-10-17 20:26:00,1.5888,1.5888,1.5888,1.5888,1198999984.0
2008-10-17 20:27:00,1.5888,1.589,1.5888,1.589,1276300009.0
2008-10-17 20:28:00,1.5891,1.5899,1.589,1.5894,1553099988.0
2008-10-17 20:29:00,1.5895,1.5898,1.5895,1.5895,1553099988.0
2008-10-17 20:30:00,1.5889,1.5905,1.5886,1.5899,1125700002.0
2008-10-17 20:31:00,1.5898,1.5902,1.5897,1.59,1125700002.0
2008-10-17 20:32:00,1.5898,1.5906,1.5898,1.5903,1125700002.0
2008-10-17 20:33:00,1.5903,1.5903,1.58935,1.5894,1047600003.0
2008-10-17 20:34:00,1.5896,1.59,1.5893,1.5895,2028100009.0
2008-10-17 20:35:00,1.5894,1.5897,1.5894,1.5897,2028100009.0
2008-10-17 20:36:00,1.58975,1.5898,1.5894,1.5895,1040800004.0
2008-10-17 20:37:00,1.5896,1.5897,1.5892,1.5893,978999995.0
2008-10-17 20:38:00,1.5892,1.5894,1.5882,1.5886,978999995.0
2008-10-17 20:39:00,1.5887,1.5889,1.5875,1.5889,978999995.0
2008-10-17 20:40:00,1.589,1.5892,1.5881,1.5892,978999995.0
2008-10-17 20:41:00,1.5893,1.5901,1.5884,1.5892,978999995.0
2008-10-17 20:42:00,1.5894,1.5897,1.589,1.5894,978999995.0
2008-10-17 20:43:00,1.5893,1.5897,1.5891,1.5892,978999995.0
2008-10-17 20:44:00,1.5894,1.5901,1.5887,1.5887,978999995.0
2008-10-17 20:45:00,1.5888,1.5904,1.5888,1.5902,978999995.0
2008-10-17 20:46:00,1.5904,1.5911,1.5901,1.5906,978999995.0
2008-10-17 20:47:00,1.5907,1.5913,1.5901,1.5912,978999995.0
2008-10-17 20:48:00,1.5913,1.5915,1.5896,1.5898,978999995.0
2008-10-17 20:49:00,1.5908,1.5911,1.5896,1.5899,978999995.0
2008-10-17 20:50:00,1.5902,1.5902,1.5902,1.5902,978999995.0
2008-10-17 20:51:00,1.5902,1.5911,1.5902,1.59045,1989200001.0
2008-10-17 20:52:00,1.5906,1.5908,1.5894,1.59,1915699999.0
2008-10-17 20:53:00,1.5899,1.5907,1.5899,1.5902,1915699999.0
2008-10-17 20:54:00,1.5904,1.5911,1.59,1.5902,1915699999.0
2008-10-17 20:55:00,1.5901,1.5912,1.59,1.5912,1915699999.0
2008-10-17 20:56:00,1.5913,1.592,1.5912,1.5914,1915699999.0
2008-10-17 20:57:00,1.5916,1.5917,1.5914,1.5916,1915699999.0
2008-10-17 20:58:00,1.5917,1.5918,1.5912,1.5912,1915699999.0
2008-10-17 20:59:00,1.59125,1.59135,1.5905,1.5905,1915699999.0
2008-10-17 21:00:00,1.5907,1.5922,1.5904,1.5914,1432800000.0
2008-10-17 21:01:00,1.5913,1.5917,1.5906,1.5907,1432800000.0
2008-10-17 21:02:00,1.591,1.5911,1.5902,1.5908,1432800000.0
2008-10-17 21:03:00,1.5907,1.5911,1.5899,1.5901,1432800000.0
2008-10-17 21:04:00,1.5902,1.5909,1.5898,1.5906,1432800000.0
2008-10-17 21:05:00,1.59005,1.59035,1.5899,1.58995,1432800000.0
2008-10-17 21:06:00,1.5901,1.5905,1.5898,1.5902,1023899998.0
2008-10-17 21:07:00,1.5904,1.5907,1.5899,1.5904,1023899998.0
2008-10-17 21:08:00,1.5908,1.5912,1.5901,1.5908,1023899998.0
2008-10-17 21:09:00,1.5905,1.5911,1.5905,1.5906,1023899998.0
2008-10-17 21:10:00,1.5908,1.5909,1.5898,1.5901,633800001.0
2008-10-17 21:11:00,1.5899,1.5916,1.5897,1.5909,633800001.0
2008-10-17 21:12:00,1.5908,1.5915,1.5902,1.5915,633800001.0
2008-10-17 21:13:00,1.5914,1.5915,1.5901,1.5907,633800001.0
2008-10-17 21:14:00,1.5908,1.5919,1.5908,1.5915,633800001.0
2008-10-17 21:15:00,1.5912,1.5912,1.5912,1.5912,633800001.0
2008-10-17 21:16:00,1.5913,1.5913,1.5906,1.5906,1954200010.0
2008-10-17 21:17:00,1.5905,1.5907,1.5901,1.5904,1954200010.0
2008-10-17 21:18:00,1.5904,1.59055,1.59005,1.59015,1105399982.0
2008-10-17 21:19:00,1.5898,1.5902,1.5885,1.5886,1935800017.0
2008-10-17 21:20:00,1.5885,1.5893,1.588,1.5886,1935800017.0
2008-10-17 21:21:00,1.5887,1.5891,1.5884,1.5888,1935800017.0
2008-10-17 21:22:00,1.5886,1.5892,1.588,1.5892,1935800017.0
2008-10-17 21:23:00,1.589,1.5895,1.5888,1.589,1935800017.0
2008-10-17 21:24:00,1.5893,1.5897,1.5888,1.5896,1935800017.0
2008-10-17 21:25:00,1.5897,1.5898,1.5886,1.5895,1935800017.0
2008-10-17 21:26:00,1.5894,1.5898,1.5886,1.589,1935800017.0
2008-10-17 21:27:00,1.5891,1.5896,1.5886,1.5887,1935800017.0
2008-10-17 21:28:00,1.5888,1.5897,1.5888,1.5895,1935800017.0
2008-10-17 21:29:00,1.5896,1.5897,1.5892,1.5892,1935800017.0
2008-10-17 21:30:00,1.5893,1.5909,1.5893,1.5906,1935800017.0
2008-10-17 21:31:00,1.5908,1.591,1.5901,1.5907,1935800017.0
2008-10-17 21:32:00,1.5906,1.5918,1.5905,1.5916,1935800017.0
2008-10-17 21:33:00,1.5914,1.592,1.5907,1.5911,1935800017.0
2008-10-17 21:34:00,1.59115,1.59125,1.5909,1.59095,1935800017.0
2008-10-17 21:35:00,1.5912,1.5918,1.5912,1.5916,1812899983.0
2008-10-17 21:36:00,1.5915,1.5919,1.5909,1.5909,1812899983.0
2008-10-17 21:37:00,1.5909,1.59205,1.5909,1.59185,1812899983.0
2008-10-17 21:38:00,1.5915,1.5915,1.5901,1.5902,1198400006.0
2008-10-17 21:39:00,1.5906,1.59195,1.5906,1.59195,1198400006.0
2008-10-17 21:40:00,1.5913,1.5916,1.5909,1.5911,1053000002.0
2008-10-17 21:41:00,1.59135,1.59135,1.5911,1.5911,1053000002.0
2008-10-17 21:42:00,1.5912,1.59175,1.5911,1.59145,1534299990.0
2008-10-17 21:43:00,1.5916,1.5916,1.5901,1.5908,1807000017.0
2008-10-17 21:44:00,1.5912,1.5912,1.5901,1.5904,1807000017.0
2008-10-17 21:45:00,1.5904,1.5911,1.5899,1.5908,2033400007.0
2008-10-17 21:46:00,1.59055,1.5918,1.5905,1.59145,2033400007.0
2008-10-17 21:47:00,1.59155,1.59155,1.591,1.5912,1784300003.0
2008-10-17 21:48:00,1.5913,1.5913,1.5892,1.5892,1190199996.0
2008-10-17 21:49:00,1.5897,1.5901,1.5894,1.5897,1190199996.0
2008-10-17 21:50:00,1.5897,1.5897,1.5897,1.5897,1334200016.0
2008-10-17 21:51:00,1.5897,1.5897,1.5897,1.5897,580500000.0
2008-10-17 21:52:00,1.5897,1.5897,1.5897,1.5897,1109499983.0
2008-10-17 21:53:00,1.5897,1.5897,1.5897,1.5897,905499996.0
2008-10-17 21:54:00,1.5897,1.58985,1.5897,1.58985,887299997.0
2008-10-17 21:55:00,1.5901,1.5904,1.5895,1.5904,1810600016.0
2008-10-17 21:56:00,1.5907,1.591,1.5905,1.5908,1810600016.0
2008-10-17 21:57:00,1.5905,1.5908,1.5896,1.5902,1402599979.0
2008-10-17 21:58:00,1.5905,1.59085,1.5905,1.59085,1402599979.0
2008-10-17 21:59:00,1.5906,1.5911,1.5901,1.5905,1708199993.0
2008-10-17 22:00:00,1.5908,1.59125,1.5908,1.59105,1708199993.0
2008-10-17 22:01:00,1.5911,1.5912,1.5908,1.5909,250800003.0
2008-10-17 22:02:00,1.5911,1.5912,1.5902,1.5908,250800003.0
2008-10-17 22:03:00,1.5908,1.5908,1.5908,1.5908,250800003.0
2008-10-17 22:04:00,1.5912,1.592,1.5907,1.5915,1512400003.0
2008-10-17 22:05:00,1.59185,1.5925,1.59175,1.5922,1512400003.0
2008-10-17 22:06:00,1.5921,1.5926,1.5918,1.5921,1182800005.0
2008-10-17 22:07:00,1.59225,1.59265,1.59225,1.59235,1182800005.0
2008-10-17 22:08:00,1.5921,1.59275,1.5921,1.5923,2119899980.0
2008-10-17 22:09:00,1.5931,1.5935,1.5927,1.5935,772599998.0
2008-10-17 22:10:00,1.59355,1.5937,1.59335,1.59365,772599998.0
2008-10-17 22:11:00,1.59375,1.59375,1.5936,1.5936,299099998.0
2008-10-17 22:12:00,1.59355,1.59355,1.5932,1.59335,600799999.0
2008-10-17 22:13:00,1.5932,1.59335,1.5932,1.5932,755699994.0
2008-10-17 22:14:00,1.5934,1.59415,1.5932,1.5939,2010599988.0
2008-10-17 22:15:00,1.5939,1.5939,1.59345,1.5938,1124199976.0
2008-10-17 22:16:00,1.5937,1.5941,1.5932,1.594,1005199987.0
2008-10-17 22:17:00,1.5939,1.5943,1.5939,1.5943,1005199987.0
2008-10-17 22:18:00,1.5943,1.596,1.5943,1.5948,908399997.0
2008-10-17 22:19:00,1.59485,1.59495,1.59475,1.59475,908399997.0
2008-10-17 22:20:00,1.5947,1.5947,1.5945,1.59455,1107000005.0
2008-10-17 22:21:00,1.5945,1.59455,1.5945,1.59455,490999997.0
2008-10-17 22:22:00,1.59455,1.59455,1.593,1.5934,1782700001.0
2008-10-17 22:23:00,1.5932,1.5936,1.5932,1.5933,1542200001.0
2008-10-17 22:24:00,1.5933,1.594,1.5926,1.5933,1242299986.0
2008-10-17 22:25:00,1.59295,1.59295,1.5928,1.5928,1242299986.0
2008-10-17 22:26:00,1.59285,1.59285,1.5928,1.59285,705099997.0
2008-10-17 22:27:00,1.59295,1.59345,1.59285,1.5934,879599999.0
2008-10-17 22:28:00,1.5934,1.5939,1.59315,1.59325,1063300008.0
2008-10-17 22:29:00,1.5932,1.59335,1.59285,1.59285,671000014.0
2008-10-17 22:30:00,1.59285,1.59285,1.5926,1.5926,1242100004.0
2008-10-17 22:31:00,1.59265,1.59265,1.5926,1.5926,454399992.0
2008-10-17 22:32:00,1.5926,1.5926,1.59185,1.59205,951499995.0
2008-10-17 22:33:00,1.5919,1.5927,1.5917,1.5918,1884899983.0
2008-10-17 22:34:00,1.5918,1.5923,1.5918,1.59195,1884899983.0
2008-10-17 22:35:00,1.59195,1.59235,1.59195,1.59225,488300002.0
2008-10-17 22:36:00,1.5922,1.5922,1.592,1.592,528599998.0
2008-10-17 22:37:00,1.592,1.592,1.592,1.592,162100001.0
2008-10-17 22:38:00,1.592,1.59225,1.592,1.59205,250399997.0
2008-10-17 22:39:00,1.5921,1.59215,1.592,1.592,533500008.0
2008-10-17 22:40:00,1.592,1.592,1.5905,1.5909,553000005.0
2008-10-17 22:41:00,1.5909,1.5909,1.59045,1.5908,565399998.0
2008-10-17 22:42:00,1.59055,1.59055,1.58925,1.58925,1272199985.0
2008-10-17 22:43:00,1.58925,1.58985,1.5889,1.5893,1612400008.0
2008-10-17 22:44:00,1.58935,1.5896,1.58895,1.58895,760400012.0
2008-10-17 22:45:00,1.5901,1.5901,1.5885,1.5889,1141399989.0
2008-10-17 22:46:00,1.5891,1.5904,1.5891,1.5902,1141399989.0
2008-10-17 22:47:00,1.5892,1.58945,1.5886,1.5892,1141399989.0
2008-10-17 22:48:00,1.5894,1.58955,1.5889,1.5889,294800004.0
2008-10-17 22:49:00,1.5889,1.58995,1.5888,1.5888,1696900013.0
2008-10-17 22:50:00,1.5893,1.5899,1.5881,1.589,2047000030.0
2008-10-17 22:51:00,1.589,1.5894,1.589,1.58905,277999992.0
2008-10-17 22:52:00,1.58905,1.5894,1.5884,1.5884,968599987.0
2008-10-17 22:53:00,1.5884,1.5889,1.5884,1.5884,599299996.0
2008-10-17 22:54:00,1.5884,1.5884,1.5884,1.5884,1479799997.0
2008-10-17 22:55:00,1.5877,1.5881,1.5867,1.5869,835900009.0
2008-10-17 22:56:00,1.5864,1.5864,1.5864,1.5864,835900009.0
2008-10-17 22:57:00,1.5865,1.5872,1.5856,1.5856,1197599961.0
2008-10-17 22:58:00,1.5862,1.5863,1.5862,1.5863,1197599961.0
2008-10-17 22:59:00,1.5863,1.58675,1.5855,1.5855,1859499985.0
2008-10-19 23:17:00,1.58485,1.58485,1.5844,1.5844,55200000.0
2008-10-19 23:18:00,1.5845,1.5845,1.5844,1.5844,55200000.0
2008-10-19 23:19:00,1.5844,1.5844,1.5844,1.5844,4600000.0
2008-10-19 23:20:00,1.5848,1.5848,1.5848,1.5848,4600000.0
2008-10-19 23:21:00,1.58475,1.58525,1.5843,1.5851,32100000.0
2008-10-19 23:22:00,1.5856,1.58585,1.5856,1.58585,18300000.0
2008-10-19 23:24:00,1.58575,1.58575,1.5849,1.5849,109800000.0
2008-10-19 23:25:00,1.5848,1.58525,1.58425,1.58475,207400000.0
2008-10-19 23:26:00,1.5848,1.58515,1.5844,1.58475,152500000.0
2008-10-19 23:27:00,1.5846,1.58465,1.5846,1.5846,42700000.0
2008-10-19 23:28:00,1.58465,1.5847,1.58455,1.58455,54900000.0
2008-10-19 23:29:00,1.5846,1.585,1.5846,1.5849,48800000.0
2008-10-19 23:30:00,1.58495,1.58495,1.58465,1.58485,28900000.0
2008-10-19 23:31:00,1.5847,1.5847,1.58465,1.58465,15200000.0
2008-10-19 23:32:00,1.5846,1.58465,1.5846,1.5846,23500000.0
2008-10-19 23:33:00,1.58455,1.5846,1.5844,1.5846,31100000.0
2008-10-19 23:34:00,1.58465,1.58465,1.5846,1.58465,21300000.0
2008-10-19 23:35:00,1.5846,1.58475,1.5846,1.5846,22000000.0
2008-10-19 23:36:00,1.5848,1.5848,1.5846,1.5846,204100003.0
2008-10-19 23:38:00,1.58455,1.58455,1.58455,1.58455,54900002.0
2008-10-19 23:39:00,1.5846,1.58475,1.5846,1.58475,366899995.0
2008-10-19 23:40:00,1.58465,1.5848,1.58465,1.58465,429499985.0
2008-10-19 23:41:00,1.58475,1.58485,1.58465,1.58465,631099999.0
2008-10-19 23:42:00,1.5846,1.5846,1.58455,1.58455,424800004.0
2008-10-19 23:43:00,1.5846,1.5846,1.58455,1.58455,278599999.0
2008-10-19 23:45:00,1.5844,1.58455,1.5844,1.58455,326399994.0
2008-10-19 23:49:00,1.5845,1.5846,1.5845,1.5846,535000000.0
2008-10-19 23:52:00,1.5848,1.58485,1.58465,1.5848,1492299958.0
2008-10-19 23:54:00,1.58465,1.5848,1.58455,1.58455,1810200012.0
2008-10-19 23:55:00,1.5846,1.5846,1.5845,1.58455,1199800018.0
2008-10-19 23:56:00,1.5846,1.5846,1.58455,1.58455,405200012.0
2008-10-20 00:00:00,1.585,1.585,1.585,1.585,940199998.0
2008-10-20 00:02:00,1.5851,1.5854,1.5851,1.5853,940199998.0
2008-10-20 00:03:00,1.58525,1.5856,1.58515,1.5856,940199998.0
2008-10-20 00:04:00,1.58545,1.58565,1.5853,1.58555,952999991.0
2008-10-20 00:05:00,1.5855,1.5855,1.5849,1.5849,332199997.0
2008-10-20 00:06:00,1.5849,1.5849,1.5849,1.5849,547000015.0
2008-10-20 00:07:00,1.5849,1.58505,1.5849,1.58495,817600004.0
2008-10-20 00:08:00,1.585,1.58565,1.585,1.5855,1427000026.0
2008-10-20 00:09:00,1.58545,1.5855,1.5849,1.5849,1595799997.0
2008-10-20 00:10:00,1.58495,1.585,1.5849,1.5849,1040499992.0
2008-10-20 00:11:00,1.585,1.585,1.5849,1.5849,174899994.0
2008-10-20 00:12:00,1.5849,1.5851,1.5849,1.5849,364000000.0
2008-10-20 00:13:00,1.58495,1.58525,1.5849,1.5849,1705400012.0
2008-10-20 00:14:00,1.5849,1.58515,1.5849,1.5849,1874999995.0
2008-10-20 00:15:00,1.5849,1.58535,1.5849,1.5849,1524100016.0
2008-10-20 00:16:00,1.5849,1.58495,1.5849,1.5849,808900010.0
2008-10-20 00:17:00,1.5849,1.5849,1.5849,1.5849,157599999.0
2008-10-20 00:19:00,1.5849,1.5849,1.5849,1.5849,415500001.0
2008-10-20 00:20:00,1.5849,1.5849,1.5849,1.5849,237199997.0
2008-10-20 00:21:00,1.5849,1.5849,1.5849,1.5849,558600000.0
2008-10-20 00:22:00,1.5849,1.5849,1.5849,1.5849,265299995.0
2008-10-20 00:23:00,1.5849,1.58495,1.5849,1.5849,587800010.0
2008-10-20 00:24:00,1.5849,1.58505,1.5849,1.58505,1298700006.0
2008-10-20 00:25:00,1.5851,1.58525,1.58495,1.58525,479399987.0
2008-10-20 00:26:00,1.58525,1.58525,1.58525,1.58525,76699997.0
2008-10-20 00:27:00,1.58525,1.58525,1.58525,1.58525,156000000.0
2008-10-20 00:28:00,1.58515,1.58535,1.58515,1.58525,287799995.0
2008-10-20 00:29:00,1.58545,1.58605,1.58545,1.58605,1465000024.0
2008-10-20 00:30:00,1.5859,1.5863,1.5852,1.5859,597400001.0
2008-10-20 00:31:00,1.5857,1.58585,1.58555,1.58585,597400001.0
2008-10-20 00:32:00,1.58605,1.5861,1.586,1.586,434800004.0
2008-10-20 00:33:00,1.58585,1.5862,1.5857,1.5861,1655199995.0
2008-10-20 00:34:00,1.5861,1.5862,1.5859,1.5862,2069200027.0
2008-10-20 00:35:00,1.58615,1.58615,1.5858,1.58585,2069200027.0
2008-10-20 00:36:00,1.58605,1.5862,1.5858,1.5862,1553999985.0
2008-10-20 00:37:00,1.58615,1.5862,1.58615,1.5862,306000000.0
2008-10-20 00:38:00,1.5861,1.58625,1.5861,1.5862,777700012.0
2008-10-20 00:39:00,1.58615,1.58615,1.58585,1.58585,296599991.0
2008-10-20 00:40:00,1.58615,1.58615,1.58605,1.58605,290599991.0
2008-10-20 00:41:00,1.58585,1.58635,1.58585,1.58635,227099995.0
2008-10-20 00:42:00,1.5863,1.5863,1.58605,1.58605,163500000.0
2008-10-20 00:43:00,1.586,1.586,1.5856,1.58565,389400007.0
2008-10-20 00:44:00,1.5856,1.58575,1.5856,1.5856,362699997.0
2008-10-20 00:45:00,1.5857,1.5858,1.5856,1.58565,825099999.0
2008-10-20 00:46:00,1.5857,1.58635,1.5857,1.58625,1051799976.0
2008-10-20 00:47:00,1.58635,1.5864,1.58575,1.58575,915099987.0
2008-10-20 00:48:00,1.5858,1.58605,1.5858,1.5859,678099998.0
2008-10-20 00:49:00,1.5858,1.58595,1.5858,1.58595,863699981.0
2008-10-20 00:50:00,1.586,1.58615,1.586,1.58615,146000000.0
2008-10-20 00:51:00,1.5861,1.5861,1.586,1.586,185000000.0
2008-10-20 00:52:00,1.58585,1.5859,1.58585,1.5859,126799999.0
2008-10-20 00:53:00,1.5861,1.5862,1.5859,1.5862,351000003.0
2008-10-20 00:54:00,1.58625,1.58625,1.58625,1.58625,49500000.0
2008-10-20 00:55:00,1.5863,1.58635,1.5863,1.58635,155000004.0
2008-10-20 00:56:00,1.5863,1.5863,1.5863,1.5863,107300003.0
2008-10-20 00:57:00,1.5867,1.58695,1.5867,1.58695,657400003.0
2008-10-20 00:58:00,1.5869,1.58695,1.5869,1.5869,110299994.0
2008-10-20 00:59:00,1.58685,1.58695,1.5867,1.58685,460000000.0
2008-10-20 01:00:00,1.5869,1.5869,1.5864,1.5868,2022600014.0
2008-10-20 01:01:00,1.58675,1.5868,1.5861,1.58635,2022600014.0
2008-10-20 01:02:00,1.5861,1.5872,1.5861,1.58695,1565899995.0
2008-10-20 01:03:00,1.58715,1.58735,1.58715,1.5872,458799994.0
2008-10-20 01:04:00,1.5874,1.58755,1.58715,1.58745,1673500022.0
2008-10-20 01:05:00,1.58735,1.5878,1.5873,1.58775,1180200010.0
2008-10-20 01:06:00,1.58775,1.588,1.58775,1.58795,674300010.0
2008-10-20 01:07:00,1.5878,1.5882,1.5877,1.5878,2132199996.0
2008-10-20 01:08:00,1.5878,1.58835,1.5877,1.5881,2132199996.0
2008-10-20 01:09:00,1.58825,1.5883,1.58805,1.58805,2043199999.0
2008-10-20 01:10:00,1.5897,1.5899,1.5885,1.5891,1653599951.0
2008-10-20 01:11:00,1.58905,1.58945,1.58885,1.5893,1653599951.0
2008-10-20 01:12:00,1.5891,1.591,1.5886,1.5895,1299099991.0
2008-10-20 01:13:00,1.58925,1.5893,1.5889,1.58895,1299099991.0
2008-10-20 01:14:00,1.5889,1.58915,1.5889,1.58895,635899986.0
2008-10-20 01:15:00,1.5889,1.5889,1.5889,1.5889,75199997.0
2008-10-20 01:16:00,1.58895,1.5892,1.58895,1.5892,359500000.0
2008-10-20 01:17:00,1.5893,1.5905,1.58925,1.59005,2041399980.0
2008-10-20 01:18:00,1.59005,1.59215,1.58985,1.5912,1294499995.0
2008-10-20 01:19:00,1.5912,1.5917,1.5912,1.5917,1949299978.0
2008-10-20 01:20:00,1.5917,1.5917,1.5912,1.59145,1348999975.0
2008-10-20 01:21:00,1.5913,1.5914,1.5912,1.5914,1214600020.0
2008-10-20 01:22:00,1.59135,1.59135,1.5912,1.5912,490800005.0
2008-10-20 01:23:00,1.5912,1.59135,1.5912,1.5912,1810099999.0
2008-10-20 01:24:00,1.5912,1.5912,1.5912,1.5912,1290099994.0
2008-10-20 01:25:00,1.5912,1.5912,1.5912,1.5912,260799995.0
2008-10-20 01:26:00,1.5912,1.5912,1.5912,1.5912,140199997.0
2008-10-20 01:27:00,1.5912,1.59125,1.5912,1.5912,825900018.0
2008-10-20 01:28:00,1.5912,1.5912,1.5912,1.5912,485199996.0
2008-10-20 01:29:00,1.5912,1.5912,1.5912,1.5912,663199985.0
2008-10-20 01:30:00,1.5912,1.5912,1.5912,1.5912,493400005.0
2008-10-20 01:31:00,1.5912,1.5912,1.5912,1.5912,252199997.0
2008-10-20 01:32:00,1.5912,1.5917,1.5912,1.59155,2141999992.0
2008-10-20 01:33:00,1.5914,1.59185,1.5914,1.5917,1874199987.0
2008-10-20 01:34:00,1.5919,1.5921,1.591,1.5921,1736200017.0
2008-10-20 01:35:00,1.59205,1.5923,1.59165,1.59205,1736200017.0
2008-10-20 01:36:00,1.592,1.592,1.5918,1.5919,1601699995.0
2008-10-20 01:37:00,1.59185,1.59185,1.5918,1.5918,144599998.0
2008-10-20 01:38:00,1.5918,1.5918,1.5896,1.58975,1751300011.0
2008-10-20 01:39:00,1.5897,1.58975,1.5897,1.5897,309299994.0
2008-10-20 01:40:00,1.5898,1.59015,1.5897,1.5901,1123400002.0
2008-10-20 01:41:00,1.59025,1.59055,1.59025,1.59035,1211700005.0
2008-10-20 01:42:00,1.5904,1.5904,1.5904,1.5904,82900002.0
2008-10-20 01:43:00,1.59045,1.5905,1.59035,1.59035,474000007.0
2008-10-20 01:44:00,1.5904,1.5904,1.59025,1.5904,1016900003.0
2008-10-20 01:45:00,1.59035,1.59065,1.5902,1.59065,1597199985.0
2008-10-20 01:46:00,1.5908,1.5916,1.5907,1.5913,1799200004.0
2008-10-20 01:47:00,1.5912,1.5916,1.5912,1.5915,1799200004.0
2008-10-20 01:48:00,1.59145,1.5915,1.591,1.5911,1799200004.0
2008-10-20 01:49:00,1.59105,1.5911,1.591,1.591,1355100008.0
2008-10-20 01:50:00,1.591,1.591,1.591,1.591,942900001.0
2008-10-20 01:51:00,1.5908,1.5911,1.5906,1.5908,1355000015.0
2008-10-20 01:52:00,1.591,1.59105,1.591,1.591,1355000015.0
2008-10-20 01:53:00,1.591,1.5913,1.5909,1.591,693299996.0
2008-10-20 01:54:00,1.5911,1.5912,1.591,1.591,693299996.0
2008-10-20 01:55:00,1.591,1.591,1.591,1.591,693299996.0
2008-10-20 01:56:00,1.591,1.59115,1.591,1.59115,1816999976.0
2008-10-20 01:57:00,1.5915,1.5917,1.5913,1.5914,2047899971.0
2008-10-20 01:58:00,1.5916,1.5916,1.5915,1.5916,2047899971.0
2008-10-20 01:59:00,1.5917,1.5917,1.5911,1.5911,2047899971.0
2008-10-20 02:00:00,1.5909,1.5911,1.5909,1.591,2047899971.0
2008-10-20 02:01:00,1.5911,1.5911,1.5906,1.5907,2047899971.0
2008-10-20 02:02:00,1.5906,1.591,1.5905,1.5908,2047899971.0
2008-10-20 02:03:00,1.5911,1.5917,1.5911,1.5916,2047899971.0
2008-10-20 02:04:00,1.5915,1.5922,1.5914,1.5922,2047899971.0
2008-10-20 02:05:00,1.5923,1.5925,1.5922,1.5923,2047899971.0
2008-10-20 02:06:00,1.5922,1.5923,1.5918,1.5918,2047899971.0
2008-10-20 02:07:00,1.592,1.592,1.5913,1.5914,2047899971.0
2008-10-20 02:08:00,1.5913,1.5917,1.5912,1.5912,2047899971.0
2008-10-20 02:09:00,1.5913,1.5913,1.5907,1.5907,2047899971.0
2008-10-20 02:10:00,1.5908,1.59085,1.5902,1.59045,2047899971.0
2008-10-20 02:11:00,1.5902,1.5906,1.5897,1.5906,114900002.0
2008-10-20 02:12:00,1.5904,1.5904,1.5904,1.5904,114900002.0
2008-10-20 02:13:00,1.5904,1.5904,1.5901,1.59035,1267900005.0
2008-10-20 02:14:00,1.59035,1.59045,1.59025,1.59025,473400002.0
2008-10-20 02:15:00,1.5903,1.59045,1.59,1.5904,1728999988.0
2008-10-20 02:16:00,1.5905,1.5911,1.5905,1.5911,1730300011.0
2008-10-20 02:17:00,1.591,1.5913,1.5906,1.5909,1730300011.0
2008-10-20 02:18:00,1.591,1.5914,1.591,1.5913,1730300011.0
2008-10-20 02:19:00,1.5912,1.5913,1.5907,1.5909,1730300011.0
2008-10-20 02:20:00,1.591,1.591,1.5895,1.5899,1730300011.0
2008-10-20 02:21:00,1.59,1.59,1.5892,1.5892,1730300011.0
2008-10-20 02:22:00,1.5891,1.5895,1.5886,1.5892,1730300011.0
2008-10-20 02:23:00,1.5891,1.5896,1.5888,1.5892,1730300011.0
2008-10-20 02:24:00,1.5893,1.5894,1.5888,1.589,1730300011.0
2008-10-20 02:25:00,1.5887,1.589,1.5882,1.589,1730300011.0
2008-10-20 02:26:00,1.5891,1.5891,1.5884,1.5886,1730300011.0
2008-10-20 02:27:00,1.5884,1.5886,1.5884,1.5885,1730300011.0
2008-10-20 02:28:00,1.5886,1.5887,1.5885,1.5885,1730300011.0
2008-10-20 02:29:00,1.5884,1.5892,1.5881,1.589,1730300011.0
2008-10-20 02:30:00,1.5891,1.5893,1.5886,1.5888,1730300011.0
2008-10-20 02:31:00,1.5887,1.58875,1.5887,1.5887,1730300011.0
2008-10-20 02:32:00,1.5887,1.5888,1.5887,1.5888,451000000.0
2008-10-20 02:33:00,1.5891,1.5891,1.589,1.589,1897000001.0
2008-10-20 02:34:00,1.58875,1.58895,1.5887,1.5887,1897000001.0
2008-10-20 02:35:00,1.5889,1.5891,1.5888,1.589,940300011.0
2008-10-20 02:36:00,1.5891,1.5892,1.5889,1.5891,940300011.0
2008-10-20 02:37:00,1.5892,1.5896,1.5892,1.5895,940300011.0
2008-10-20 02:38:00,1.5894,1.5894,1.5889,1.5891,940300011.0
2008-10-20 02:39:00,1.5892,1.5892,1.5889,1.5891,940300011.0
2008-10-20 02:40:00,1.5892,1.5893,1.5885,1.5891,940300011.0
2008-10-20 02:41:00,1.5892,1.5893,1.5888,1.5893,940300011.0
2008-10-20 02:42:00,1.5894,1.5901,1.5894,1.5899,940300011.0
2008-10-20 02:43:00,1.5898,1.5899,1.5896,1.5896,940300011.0
2008-10-20 02:44:00,1.5895,1.5896,1.5894,1.5894,940300011.0
2008-10-20 02:45:00,1.5895,1.5896,1.5892,1.5894,940300011.0
2008-10-20 02:46:00,1.5893,1.5894,1.589,1.5893,940300011.0
2008-10-20 02:47:00,1.5894,1.5894,1.5894,1.5894,940300011.0
2008-10-20 02:48:00,1.5894,1.5894,1.5894,1.5894,780100013.0
2008-10-20 02:49:00,1.5892,1.59,1.589,1.59,1363700000.0
2008-10-20 02:50:00,1.5901,1.5909,1.5899,1.5907,1363700000.0
2008-10-20 02:51:00,1.5908,1.5909,1.5902,1.5909,1363700000.0
2008-10-20 02:52:00,1.5908,1.5909,1.5903,1.5903,1363700000.0
2008-10-20 02:53:00,1.5902,1.5909,1.5902,1.5909,1363700000.0
2008-10-20 02:54:00,1.5908,1.591,1.5903,1.5909,1363700000.0
2008-10-20 02:55:00,1.5908,1.5913,1.5901,1.5904,1363700000.0
2008-10-20 02:56:00,1.5905,1.5905,1.59,1.5901,1363700000.0
2008-10-20 02:57:00,1.59,1.59,1.5894,1.58955,1363700000.0
2008-10-20 02:58:00,1.5895,1.5899,1.58935,1.5897,2016799994.0
2008-10-20 02:59:00,1.58975,1.5898,1.5894,1.58975,2028099993.0
2008-10-20 03:00:00,1.5897,1.59,1.5895,1.5896,1683299995.0
2008-10-20 03:01:00,1.5896,1.59045,1.5896,1.59045,1683299995.0
2008-10-20 03:02:00,1.5904,1.5907,1.5901,1.5906,1520700006.0
2008-10-20 03:03:00,1.5905,1.5906,1.5903,1.5904,1520700006.0
2008-10-20 03:04:00,1.5903,1.5903,1.5896,1.5898,1520700006.0
2008-10-20 03:05:00,1.5898,1.5898,1.589,1.5893,1520700006.0
2008-10-20 03:06:00,1.5893,1.59015,1.5893,1.59015,1384200009.0
2008-10-20 03:07:00,1.59015,1.5906,1.5899,1.5905,1661100007.0
2008-10-20 03:08:00,1.5904,1.5904,1.5904,1.5904,47900002.0
2008-10-20 03:09:00,1.59035,1.59065,1.5898,1.5898,923699993.0
2008-10-20 03:10:00,1.5898,1.5902,1.589,1.5891,1036799993.0
2008-10-20 03:11:00,1.589,1.589,1.5885,1.5887,1036799993.0
2008-10-20 03:12:00,1.5886,1.5894,1.5886,1.5893,1036799993.0
2008-10-20 03:13:00,1.5894,1.5905,1.5892,1.5901,1036799993.0
2008-10-20 03:14:00,1.59,1.5902,1.5894,1.5898,1036799993.0
2008-10-20 03:15:00,1.5899,1.59,1.5897,1.59,1036799993.0
2008-10-20 03:16:00,1.5899,1.5903,1.5899,1.59,1036799993.0
2008-10-20 03:17:00,1.5899,1.5902,1.5897,1.5897,1036799993.0
2008-10-20 03:18:00,1.5897,1.5902,1.5897,1.5898,1387099998.0
2008-10-20 03:19:00,1.5898,1.5902,1.5894,1.5902,1501599999.0
2008-10-20 03:20:00,1.59,1.59005,1.58975,1.5899,1501599999.0
2008-10-20 03:21:00,1.5897,1.59,1.5895,1.59,804900000.0
2008-10-20 03:22:00,1.58995,1.5902,1.5899,1.5902,804900000.0
2008-10-20 03:23:00,1.59025,1.5904,1.5902,1.59025,342300003.0
2008-10-20 03:24:00,1.5902,1.59035,1.59,1.59,1084600004.0
2008-10-20 03:25:00,1.59,1.59025,1.58985,1.59,707599998.0
2008-10-20 03:26:00,1.5901,1.5901,1.58985,1.58985,196000000.0
2008-10-20 03:27:00,1.5898,1.59,1.5896,1.59,473100014.0
2008-10-20 03:28:00,1.5899,1.5904,1.5897,1.5898,473100014.0
2008-10-20 03:29:00,1.59,1.59,1.59,1.59,473100014.0
2008-10-20 03:30:00,1.59,1.59105,1.59,1.5908,1291100020.0
2008-10-20 03:31:00,1.5908,1.5909,1.5905,1.5905,1161399992.0
2008-10-20 03:32:00,1.59065,1.59065,1.5906,1.5906,1161399992.0
2008-10-20 03:33:00,1.5906,1.5906,1.5906,1.5906,150800003.0
2008-10-20 03:34:00,1.5906,1.5906,1.5906,1.5906,905000007.0
2008-10-20 03:35:00,1.5904,1.5912,1.5904,1.5912,2116099980.0
2008-10-20 03:36:00,1.5911,1.5911,1.5907,1.5908,2116099980.0
2008-10-20 03:37:00,1.5908,1.5909,1.5907,1.5907,1766899993.0
2008-10-20 03:38:00,1.5905,1.5905,1.5896,1.5896,1621299990.0
2008-10-20 03:39:00,1.5898,1.5904,1.5897,1.5902,1621299990.0
2008-10-20 03:40:00,1.59025,1.59025,1.59015,1.59025,1621299990.0
2008-10-20 03:41:00,1.5904,1.5906,1.5899,1.59,1494099998.0
2008-10-20 03:42:00,1.5901,1.5903,1.59,1.5903,1494099998.0
2008-10-20 03:43:00,1.5902,1.59075,1.5902,1.59075,1494099998.0
2008-10-20 03:44:00,1.59075,1.59095,1.5906,1.59065,783399997.0
2008-10-20 03:45:00,1.59045,1.59045,1.5904,1.5904,979599998.0
2008-10-20 03:46:00,1.5904,1.59065,1.5904,1.59065,1569199993.0
2008-10-20 03:47:00,1.5906,1.5906,1.5904,1.5904,1414599983.0
2008-10-20 03:48:00,1.5904,1.5904,1.5904,1.5904,2012199983.0
2008-10-20 03:49:00,1.5903,1.5906,1.5902,1.5903,2076999977.0
2008-10-20 03:50:00,1.5904,1.5907,1.5904,1.5907,2076999977.0
2008-10-20 03:51:00,1.5905,1.5906,1.5904,1.5904,1509600003.0
2008-10-20 03:52:00,1.5904,1.5905,1.5904,1.5904,1509600003.0
2008-10-20 03:53:00,1.5904,1.5904,1.5904,1.5904,1050299995.0
2008-10-20 03:54:00,1.5902,1.5907,1.5901,1.5906,1468599982.0
2008-10-20 03:55:00,1.5906,1.59095,1.5906,1.5909,1468599982.0
2008-10-20 03:56:00,1.591,1.5913,1.5908,1.5913,838600008.0
2008-10-20 03:57:00,1.59135,1.5916,1.59075,1.59075,838600008.0
2008-10-20 03:58:00,1.59105,1.5912,1.5908,1.5908,1371200010.0
2008-10-20 03:59:00,1.5908,1.59125,1.5908,1.5908,1497799994.0
2008-10-20 04:00:00,1.5908,1.5908,1.5907,1.5907,887799990.0
2008-10-20 04:01:00,1.5907,1.5907,1.5907,1.5907,1122799988.0
2008-10-20 04:02:00,1.5905,1.5913,1.5905,1.5913,2090800009.0
2008-10-20 04:03:00,1.5911,1.5911,1.5903,1.5906,2090800009.0
2008-10-20 04:04:00,1.5907,1.5907,1.5907,1.5907,2090800009.0
2008-10-20 04:05:00,1.5902,1.5906,1.5901,1.5903,1251500006.0
2008-10-20 04:06:00,1.5902,1.5903,1.5896,1.59,1251500006.0
2008-10-20 04:07:00,1.5902,1.591,1.5901,1.591,1251500006.0
2008-10-20 04:08:00,1.5909,1.5912,1.59085,1.5911,1251500006.0
2008-10-20 04:09:00,1.59115,1.59125,1.59095,1.59115,1439600021.0
2008-10-20 04:10:00,1.5912,1.5916,1.5912,1.59125,1379800009.0
2008-10-20 04:11:00,1.5914,1.5924,1.5908,1.5909,1561900009.0
2008-10-20 04:12:00,1.59075,1.59085,1.5907,1.5907,1561900009.0
2008-10-20 04:13:00,1.5908,1.59115,1.5908,1.591,1020100010.0
2008-10-20 04:14:00,1.591,1.59105,1.5908,1.5908,1078200019.0
2008-10-20 04:15:00,1.591,1.591,1.5905,1.5905,429800004.0
2008-10-20 04:16:00,1.59045,1.59045,1.59045,1.59045,429800004.0
2008-10-20 04:17:00,1.5904,1.5904,1.5904,1.5904,1887199995.0
2008-10-20 04:18:00,1.5902,1.5908,1.5894,1.5905,1650399992.0
2008-10-20 04:19:00,1.5905,1.5905,1.5903,1.5905,1650399992.0
2008-10-20 04:20:00,1.5905,1.5905,1.5901,1.5901,1119199996.0
2008-10-20 04:21:00,1.59,1.5901,1.5897,1.59,758200004.0
2008-10-20 04:22:00,1.5899,1.5903,1.5895,1.5901,758200004.0
2008-10-20 04:23:00,1.5902,1.5906,1.5902,1.5905,758200004.0
2008-10-20 04:24:00,1.5904,1.5905,1.5903,1.5903,758200004.0
2008-10-20 04:25:00,1.5903,1.5905,1.5903,1.5903,1501200004.0
2008-10-20 04:27:00,1.59035,1.5904,1.5903,1.5903,536499999.0
2008-10-20 04:28:00,1.5903,1.5903,1.59025,1.5903,169700001.0
2008-10-20 04:29:00,1.5903,1.5903,1.59005,1.59015,1034299991.0
2008-10-20 04:30:00,1.59015,1.59015,1.5901,1.59015,336199996.0
2008-10-20 04:31:00,1.5902,1.5902,1.5902,1.5902,62000000.0
2008-10-20 04:32:00,1.59015,1.5902,1.59015,1.5902,301899994.0
2008-10-20 04:34:00,1.59015,1.5902,1.59015,1.5902,405600006.0
2008-10-20 04:35:00,1.59015,1.59035,1.59015,1.5902,1160800011.0
2008-10-20 04:36:00,1.59,1.5903,1.59,1.5903,172500000.0
2008-10-20 04:37:00,1.59025,1.59035,1.59025,1.59035,172500000.0
2008-10-20 04:38:00,1.5903,1.59035,1.5903,1.59035,295500000.0
2008-10-20 04:39:00,1.5903,1.59035,1.59025,1.59025,1486699976.0
2008-10-20 04:40:00,1.5902,1.5904,1.5902,1.5903,764199991.0
2008-10-20 04:41:00,1.5902,1.5902,1.5899,1.5899,764199991.0
2008-10-20 04:42:00,1.5898,1.59,1.5894,1.5894,764199991.0
2008-10-20 04:43:00,1.5894,1.5895,1.5894,1.5895,764199991.0
2008-10-20 04:44:00,1.58965,1.5898,1.5896,1.5896,975099993.0
2008-10-20 04:45:00,1.58965,1.5903,1.5896,1.59025,1361300018.0
2008-10-20 04:46:00,1.5903,1.5906,1.59,1.5902,1494400004.0
2008-10-20 04:47:00,1.5904,1.5905,1.59,1.5904,1494400004.0
2008-10-20 04:48:00,1.59035,1.5907,1.5903,1.59035,1494400004.0
2008-10-20 04:49:00,1.5904,1.5905,1.5903,1.59045,775699996.0
2008-10-20 04:50:00,1.5905,1.5905,1.59045,1.59045,475500000.0
2008-10-20 04:51:00,1.5906,1.5907,1.5904,1.5907,840199997.0
2008-10-20 04:52:00,1.5906,1.5907,1.5905,1.5906,840199997.0
2008-10-20 04:53:00,1.5905,1.5914,1.5905,1.591,840199997.0
2008-10-20 04:54:00,1.5909,1.5912,1.5901,1.5904,840199997.0
2008-10-20 04:55:00,1.5905,1.5907,1.5905,1.5905,840199997.0
2008-10-20 04:56:00,1.5907,1.59075,1.59065,1.59075,840199997.0
2008-10-20 04:57:00,1.5907,1.5909,1.5905,1.5907,810599990.0
2008-10-20 04:58:00,1.5908,1.5908,1.59065,1.59075,810599990.0
2008-10-20 04:59:00,1.59075,1.59075,1.5905,1.5905,737199992.0
2008-10-20 05:00:00,1.59065,1.59065,1.5904,1.5904,435299989.0
2008-10-20 05:01:00,1.5904,1.5904,1.5904,1.5904,66699997.0
2008-10-20 05:02:00,1.5904,1.5904,1.5904,1.5904,430699996.0
2008-10-20 05:03:00,1.5904,1.5904,1.5904,1.5904,561000004.0
2008-10-20 05:04:00,1.5906,1.5906,1.59045,1.59045,389699992.0
2008-10-20 05:05:00,1.59045,1.59045,1.5897,1.5904,1587800025.0
2008-10-20 05:06:00,1.5904,1.5905,1.5904,1.59045,1469900016.0
2008-10-20 05:07:00,1.59055,1.59065,1.59055,1.59065,164199997.0
2008-10-20 05:08:00,1.5907,1.5907,1.5906,1.5906,234500001.0
2008-10-20 05:09:00,1.5905,1.59065,1.5898,1.5904,1764000001.0
2008-10-20 05:10:00,1.5904,1.5904,1.5904,1.5904,979199990.0
2008-10-20 05:11:00,1.5904,1.5904,1.5896,1.58965,1590899979.0
2008-10-20 05:12:00,1.59005,1.59035,1.5898,1.59025,1485599993.0
2008-10-20 05:13:00,1.59025,1.5906,1.59025,1.5904,1920199998.0
2008-10-20 05:15:00,1.59045,1.5908,1.59045,1.5908,784200009.0
2008-10-20 05:16:00,1.591,1.5915,1.5908,1.5914,2054500005.0
2008-10-20 05:17:00,1.59145,1.59145,1.5909,1.59115,2054500005.0
2008-10-20 05:18:00,1.5911,1.5912,1.59105,1.59105,1466000009.0
2008-10-20 05:19:00,1.59095,1.59095,1.59095,1.59095,194000000.0
2008-10-20 05:20:00,1.59105,1.59105,1.59095,1.59095,424799996.0
2008-10-20 05:21:00,1.5909,1.59095,1.5909,1.5909,500099998.0
2008-10-20 05:22:00,1.5909,1.5909,1.5909,1.5909,999900005.0
2008-10-20 05:23:00,1.5909,1.5909,1.5909,1.5909,1116699984.0
2008-10-20 05:24:00,1.5909,1.5909,1.5909,1.5909,136399994.0
2008-10-20 05:25:00,1.5909,1.5909,1.5909,1.5909,252399994.0
2008-10-20 05:26:00,1.5909,1.591,1.5909,1.59095,901199991.0
2008-10-20 05:27:00,1.59095,1.59095,1.5909,1.5909,326499992.0
2008-10-20 05:28:00,1.5909,1.5909,1.5909,1.5909,155300003.0
2008-10-20 05:31:00,1.59095,1.59095,1.59095,1.59095,158000000.0
2008-10-20 05:32:00,1.59105,1.59105,1.5909,1.5909,411999991.0
2008-10-20 05:33:00,1.5909,1.5911,1.5909,1.591,911699990.0
2008-10-20 05:34:00,1.59105,1.59125,1.59105,1.59125,743799995.0
2008-10-20 05:35:00,1.59115,1.59115,1.59115,1.59115,123500000.0
2008-10-20 05:36:00,1.59105,1.592,1.59105,1.59185,1548400012.0
2008-10-20 05:37:00,1.59185,1.592,1.59165,1.59185,1203699991.0
2008-10-20 05:38:00,1.59185,1.59185,1.5917,1.59175,521599998.0
2008-10-20 05:39:00,1.5917,1.59175,1.59165,1.5917,1534799973.0
2008-10-20 05:40:00,1.59175,1.59175,1.5916,1.5916,759199990.0
2008-10-20 05:41:00,1.5913,1.593,1.5912,1.593,456299990.0
2008-10-20 05:42:00,1.5934,1.5934,1.5917,1.5925,456299990.0
2008-10-20 05:43:00,1.5926,1.5926,1.5924,1.59255,456299990.0
2008-10-20 05:44:00,1.5926,1.5926,1.5914,1.5916,1021400012.0
2008-10-20 05:45:00,1.5915,1.5915,1.5908,1.591,1021400012.0
2008-10-20 05:46:00,1.5911,1.5917,1.5909,1.5915,1021400012.0
2008-10-20 05:47:00,1.5914,1.5916,1.5908,1.5913,1021400012.0
2008-10-20 05:48:00,1.591,1.5913,1.5905,1.5906,1021400012.0
2008-10-20 05:49:00,1.5905,1.5905,1.5898,1.5905,1021400012.0
2008-10-20 05:50:00,1.5908,1.5908,1.5904,1.5904,1021400012.0
2008-10-20 05:51:00,1.5905,1.5906,1.5902,1.5904,1021400012.0
2008-10-20 05:52:00,1.5905,1.5908,1.5905,1.5908,1021400012.0
2008-10-20 05:53:00,1.5909,1.5917,1.5909,1.5915,1021400012.0
2008-10-20 05:54:00,1.59145,1.59145,1.5911,1.5914,1021400012.0
2008-10-20 05:55:00,1.59145,1.5921,1.59145,1.5921,384399997.0
2008-10-20 05:56:00,1.59215,1.59215,1.59175,1.5921,809000008.0
2008-10-20 05:57:00,1.5921,1.5934,1.5921,1.5933,1782399997.0
2008-10-20 05:58:00,1.5929,1.5934,1.5926,1.5926,1782399997.0
2008-10-20 05:59:00,1.59275,1.5928,1.59145,1.5917,1782399997.0
2008-10-20 06:00:00,1.5917,1.5921,1.5916,1.5918,1058499995.0
2008-10-20 06:01:00,1.5918,1.59185,1.59165,1.5918,1058499995.0
2008-10-20 06:02:00,1.5919,1.5919,1.5916,1.5916,237400007.0
2008-10-20 06:03:00,1.5916,1.5918,1.5914,1.5918,621700004.0
2008-10-20 06:04:00,1.5919,1.5922,1.5919,1.5922,621700004.0
2008-10-20 06:05:00,1.5921,1.5924,1.5919,1.5923,346799988.0
2008-10-20 06:06:00,1.5924,1.5924,1.5921,1.5924,346799988.0
2008-10-20 06:07:00,1.5922,1.5922,1.5921,1.5921,346799988.0
2008-10-20 06:08:00,1.5923,1.593,1.5923,1.593,879400002.0
2008-10-20 06:09:00,1.5929,1.593,1.5924,1.5924,879400002.0
2008-10-20 06:10:00,1.5925,1.5925,1.5925,1.5925,879400002.0
2008-10-20 06:11:00,1.5925,1.5925,1.5925,1.5925,1190899983.0
2008-10-20 06:12:00,1.5925,1.5925,1.5925,1.5925,1973399982.0
2008-10-20 06:13:00,1.5925,1.59295,1.5925,1.59295,810699996.0
2008-10-20 06:14:00,1.593,1.5938,1.593,1.5934,1985299997.0
2008-10-20 06:15:00,1.5933,1.5934,1.5932,1.5933,1985299997.0
2008-10-20 06:16:00,1.5933,1.5933,1.5929,1.5929,1184999987.0
2008-10-20 06:17:00,1.5929,1.59295,1.5929,1.5929,2012700002.0
2008-10-20 06:18:00,1.593,1.5931,1.5929,1.5929,1948099994.0
2008-10-20 06:19:00,1.593,1.5934,1.5929,1.5934,1948099994.0
2008-10-20 06:20:00,1.5935,1.5944,1.5934,1.5936,1948099994.0
2008-10-20 06:21:00,1.5936,1.5939,1.5936,1.5939,1948099994.0
2008-10-20 06:22:00,1.5937,1.5941,1.5935,1.5935,2037699997.0
2008-10-20 06:23:00,1.5936,1.5937,1.5932,1.5932,2037699997.0
2008-10-20 06:24:00,1.59335,1.5934,1.5926,1.59265,2037699997.0
2008-10-20 06:25:00,1.5925,1.59285,1.5925,1.59285,2049300001.0
2008-10-20 06:26:00,1.5929,1.5929,1.5929,1.5929,93099998.0
2008-10-20 06:27:00,1.5929,1.5929,1.59275,1.59285,572400002.0
2008-10-20 06:28:00,1.5928,1.5933,1.5927,1.5931,1436100002.0
2008-10-20 06:29:00,1.593,1.5933,1.593,1.59315,1436100002.0
2008-10-20 06:30:00,1.5929,1.593,1.5926,1.5929,1201800003.0
2008-10-20 06:31:00,1.59285,1.5929,1.59285,1.5929,1201800003.0
2008-10-20 06:32:00,1.5929,1.5929,1.5926,1.5926,1128799992.0
2008-10-20 06:33:00,1.5928,1.59295,1.5928,1.5928,1128799992.0
2008-10-20 06:34:00,1.5928,1.5932,1.5927,1.5928,968100009.0
2008-10-20 06:35:00,1.59285,1.5929,1.5927,1.59275,968100009.0
2008-10-20 06:36:00,1.59275,1.59285,1.5927,1.5927,550800003.0
2008-10-20 06:37:00,1.5927,1.5927,1.5927,1.5927,655700000.0
2008-10-20 06:38:00,1.5927,1.59275,1.5927,1.5927,818899999.0
2008-10-20 06:39:00,1.5927,1.5927,1.5927,1.5927,1072199997.0
2008-10-20 06:40:00,1.5927,1.59275,1.5927,1.5927,1421099994.0
2008-10-20 06:41:00,1.5927,1.5927,1.5927,1.5927,914199993.0
2008-10-20 06:42:00,1.5925,1.5927,1.5922,1.5927,900400001.0
2008-10-20 06:43:00,1.5926,1.594,1.5924,1.5934,900400001.0
2008-10-20 06:44:00,1.5933,1.5933,1.5929,1.5929,900400001.0
2008-10-20 06:45:00,1.5928,1.5929,1.5921,1.5921,900400001.0
2008-10-20 06:46:00,1.5922,1.5928,1.592,1.5927,900400001.0
2008-10-20 06:47:00,1.5927,1.59285,1.59255,1.59255,900400001.0
2008-10-20 06:48:00,1.5926,1.5937,1.5926,1.5935,1871899987.0
2008-10-20 06:49:00,1.5934,1.5937,1.5933,1.5934,1871899987.0
2008-10-20 06:50:00,1.5935,1.5945,1.5935,1.5945,1871899987.0
2008-10-20 06:51:00,1.5946,1.5947,1.594,1.5942,1871899987.0
2008-10-20 06:52:00,1.5941,1.5943,1.5937,1.5938,1871899987.0
2008-10-20 06:53:00,1.5941,1.5941,1.59345,1.59405,1871899987.0
2008-10-20 06:54:00,1.594,1.5942,1.5938,1.594,1467499974.0
2008-10-20 06:55:00,1.59405,1.5942,1.5939,1.59415,1467499974.0
2008-10-20 06:56:00,1.59415,1.59425,1.5938,1.594,2019700003.0
2008-10-20 06:57:00,1.5941,1.5942,1.5934,1.5937,1313700007.0
2008-10-20 06:58:00,1.5936,1.5942,1.5936,1.5942,1313700007.0
2008-10-20 06:59:00,1.594,1.5944,1.5939,1.5943,753700001.0
2008-10-20 07:00:00,1.5942,1.5944,1.5941,1.5942,753700001.0
2008-10-20 07:01:00,1.5941,1.5942,1.594,1.5942,753700001.0
2008-10-20 07:02:00,1.5945,1.5945,1.5942,1.5943,753700001.0
2008-10-20 07:03:00,1.59425,1.59445,1.59425,1.59435,753700001.0
2008-10-20 07:04:00,1.5944,1.59445,1.5943,1.59445,853799992.0
2008-10-20 07:05:00,1.59445,1.59445,1.5941,1.59415,2079700002.0
2008-10-20 07:06:00,1.5943,1.5943,1.5937,1.5938,1398599998.0
2008-10-20 07:07:00,1.59375,1.5938,1.5931,1.5932,1398599998.0
2008-10-20 07:08:00,1.5932,1.5934,1.59295,1.59335,2050199999.0
2008-10-20 07:09:00,1.5933,1.5939,1.593,1.5932,1368899988.0
2008-10-20 07:10:00,1.5933,1.5933,1.5926,1.59265,1368899988.0
2008-10-20 07:11:00,1.5926,1.59285,1.59235,1.59285,1961399997.0
2008-10-20 07:12:00,1.5928,1.593,1.5924,1.5924,866899996.0
2008-10-20 07:13:00,1.5924,1.59245,1.5923,1.5923,866899996.0
2008-10-20 07:14:00,1.5923,1.5929,1.5923,1.5929,1594999987.0
2008-10-20 07:15:00,1.593,1.5931,1.5927,1.5929,404200006.0
2008-10-20 07:16:00,1.593,1.5931,1.5927,1.5929,404200006.0
2008-10-20 07:17:00,1.59295,1.59305,1.59295,1.59305,404200006.0
2008-10-20 07:18:00,1.59305,1.59325,1.59305,1.59325,424400002.0
2008-10-20 07:19:00,1.59315,1.59325,1.59305,1.5931,1662000015.0
2008-10-20 07:20:00,1.5931,1.5932,1.59305,1.5931,1212599993.0
2008-10-20 07:21:00,1.5931,1.59315,1.59295,1.593,870500010.0
2008-10-20 07:22:00,1.59305,1.59315,1.59285,1.59305,1690500008.0
2008-10-20 07:23:00,1.593,1.59305,1.59265,1.59265,894600003.0
2008-10-20 07:24:00,1.59265,1.5927,1.5923,1.5924,879599996.0
2008-10-20 07:25:00,1.59245,1.59245,1.59225,1.5923,1250500015.0
2008-10-20 07:26:00,1.5922,1.5922,1.5908,1.5914,1977099989.0
2008-10-20 07:27:00,1.5915,1.5918,1.5907,1.5908,1977099989.0
2008-10-20 07:28:00,1.5909,1.5909,1.59,1.5901,1977099989.0
2008-10-20 07:29:00,1.5902,1.5905,1.59,1.5904,1977099989.0
2008-10-20 07:30:00,1.59045,1.5907,1.5902,1.5907,1977099989.0
2008-10-20 07:31:00,1.59075,1.591,1.59065,1.59065,2107800003.0
2008-10-20 07:32:00,1.5905,1.5905,1.5905,1.5905,1804500002.0
2008-10-20 07:33:00,1.5905,1.5905,1.5905,1.5905,569700006.0
2008-10-20 07:34:00,1.5905,1.5906,1.5905,1.5905,1854400009.0
2008-10-20 07:35:00,1.5904,1.5915,1.5904,1.5914,1957699978.0
2008-10-20 07:36:00,1.5915,1.5917,1.5909,1.591,1957699978.0
2008-10-20 07:37:00,1.5909,1.591,1.5906,1.5906,1957699978.0
2008-10-20 07:38:00,1.5911,1.5914,1.59055,1.59115,1957699978.0
2008-10-20 07:39:00,1.59115,1.59145,1.59105,1.5914,1751600006.0
2008-10-20 07:40:00,1.59145,1.5915,1.5912,1.5912,759300002.0
2008-10-20 07:42:00,1.5912,1.5914,1.5912,1.59135,465999999.0
2008-10-20 07:43:00,1.5914,1.59155,1.59135,1.59135,1451500010.0
2008-10-20 07:44:00,1.59135,1.5914,1.59115,1.59115,1263900008.0
2008-10-20 07:45:00,1.5911,1.5911,1.5909,1.5909,2045500031.0
2008-10-20 07:46:00,1.5907,1.5911,1.5906,1.591,1130800003.0
2008-10-20 07:47:00,1.591,1.59115,1.5909,1.59105,1130800003.0
2008-10-20 07:48:00,1.5911,1.5912,1.591,1.5912,2143899986.0
2008-10-20 07:49:00,1.591,1.5912,1.5904,1.5912,1492199986.0
2008-10-20 07:50:00,1.5915,1.5917,1.5907,1.591,1492199986.0
2008-10-20 07:51:00,1.5911,1.5915,1.5909,1.591,1492199986.0
2008-10-20 07:52:00,1.5911,1.5911,1.5909,1.5909,1492199986.0
2008-10-20 07:53:00,1.591,1.5912,1.591,1.5911,1492199986.0
2008-10-20 07:54:00,1.591,1.5931,1.5909,1.5929,1492199986.0
2008-10-20 07:55:00,1.593,1.593,1.5917,1.592,1492199986.0
2008-10-20 07:56:00,1.5919,1.5919,1.5916,1.5917,1492199986.0
2008-10-20 07:57:00,1.5916,1.5917,1.5914,1.5914,1492199986.0
2008-10-20 07:58:00,1.5915,1.5927,1.5913,1.592,1492199986.0
2008-10-20 07:59:00,1.5921,1.5921,1.5914,1.5915,1492199986.0
2008-10-20 08:00:00,1.5917,1.59195,1.5917,1.5918,1492199986.0
2008-10-20 08:01:00,1.5919,1.59195,1.5918,1.5918,671400002.0
2008-10-20 08:02:00,1.5917,1.5917,1.5905,1.5905,1823200020.0
2008-10-20 08:03:00,1.5904,1.5907,1.5898,1.5901,1823200020.0
2008-10-20 08:04:00,1.5906,1.5907,1.5901,1.5901,1823200020.0
2008-10-20 08:05:00,1.59,1.5902,1.5888,1.5892,1823200020.0
2008-10-20 08:06:00,1.5891,1.5896,1.5887,1.5887,1823200020.0
2008-10-20 08:07:00,1.5888,1.5895,1.5873,1.5886,1823200020.0
2008-10-20 08:08:00,1.5887,1.5893,1.5885,1.5893,1823200020.0
2008-10-20 08:09:00,1.5892,1.5901,1.5888,1.5891,1823200020.0
2008-10-20 08:10:00,1.5893,1.5906,1.5892,1.5902,1823200020.0
2008-10-20 08:11:00,1.5904,1.5907,1.5901,1.5902,1823200020.0
2008-10-20 08:12:00,1.5903,1.5908,1.5901,1.5903,1823200020.0
2008-10-20 08:13:00,1.5904,1.5908,1.5903,1.5908,1823200020.0
2008-10-20 08:14:00,1.5907,1.5908,1.5899,1.5904,1823200020.0
2008-10-20 08:15:00,1.5905,1.5905,1.5896,1.5899,1823200020.0
2008-10-20 08:16:00,1.5894,1.5899,1.5893,1.5898,1823200020.0
2008-10-20 08:17:00,1.5897,1.5907,1.5894,1.5895,1823200020.0
2008-10-20 08:18:00,1.5902,1.5908,1.5899,1.5907,1823200020.0
2008-10-20 08:19:00,1.5908,1.5917,1.5906,1.5916,1823200020.0
2008-10-20 08:20:00,1.5917,1.5928,1.5917,1.5925,1823200020.0
2008-10-20 08:21:00,1.5924,1.593,1.592,1.5928,1823200020.0
2008-10-20 08:22:00,1.5927,1.5927,1.5915,1.5916,1823200020.0
2008-10-20 08:23:00,1.5914,1.5917,1.5912,1.5916,1823200020.0
2008-10-20 08:24:00,1.5917,1.5921,1.5916,1.5919,1823200020.0
2008-10-20 08:25:00,1.59205,1.59225,1.59205,1.5922,1823200020.0
2008-10-20 08:26:00,1.5922,1.5923,1.5914,1.5915,1178500015.0
2008-10-20 08:27:00,1.5916,1.5921,1.5914,1.5921,1178500015.0
2008-10-20 08:28:00,1.592,1.5923,1.5918,1.592,1178500015.0
2008-10-20 08:29:00,1.5919,1.5924,1.5915,1.5919,1178500015.0
2008-10-20 08:30:00,1.59195,1.5922,1.59195,1.5922,1178500015.0
2008-10-20 08:31:00,1.59205,1.5922,1.5918,1.5921,1537099995.0
2008-10-20 08:32:00,1.5918,1.5923,1.5918,1.5922,1228999995.0
2008-10-20 08:33:00,1.5923,1.5927,1.5921,1.5921,1228999995.0
2008-10-20 08:34:00,1.592,1.5923,1.5919,1.5923,1228999995.0
2008-10-20 08:35:00,1.5922,1.5924,1.5921,1.5924,1228999995.0
2008-10-20 08:36:00,1.5923,1.5927,1.5923,1.5924,1228999995.0
2008-10-20 08:37:00,1.5925,1.5926,1.5919,1.5924,1228999995.0
2008-10-20 08:38:00,1.5925,1.5936,1.5924,1.5929,1228999995.0
2008-10-20 08:39:00,1.5928,1.5931,1.5927,1.5928,1228999995.0
2008-10-20 08:40:00,1.5929,1.5929,1.5921,1.5921,1228999995.0
2008-10-20 08:41:00,1.5922,1.5932,1.5921,1.5932,1228999995.0
2008-10-20 08:42:00,1.5931,1.5934,1.5929,1.5931,1228999995.0
2008-10-20 08:43:00,1.5932,1.5941,1.593,1.5941,1228999995.0
2008-10-20 08:44:00,1.594,1.595,1.594,1.5945,1228999995.0
2008-10-20 08:45:00,1.5946,1.5953,1.594,1.594,1228999995.0
2008-10-20 08:46:00,1.5939,1.594,1.5935,1.5937,1228999995.0
2008-10-20 08:47:00,1.5936,1.5936,1.5923,1.5923,1228999995.0
2008-10-20 08:48:00,1.5924,1.5924,1.5917,1.5918,1228999995.0
2008-10-20 08:49:00,1.5917,1.5921,1.5913,1.5913,1228999995.0
2008-10-20 08:50:00,1.5912,1.5918,1.5912,1.5916,1228999995.0
2008-10-20 08:51:00,1.5917,1.5919,1.5907,1.5911,1228999995.0
2008-10-20 08:52:00,1.5912,1.592,1.5904,1.5906,1228999995.0
2008-10-20 08:53:00,1.5907,1.5911,1.5905,1.5906,1228999995.0
2008-10-20 08:54:00,1.5907,1.5908,1.59,1.5903,1228999995.0
2008-10-20 08:55:00,1.5901,1.5909,1.5896,1.5909,1228999995.0
2008-10-20 08:56:00,1.591,1.5914,1.5899,1.5902,1228999995.0
2008-10-20 08:57:00,1.5903,1.5914,1.5902,1.5908,1228999995.0
2008-10-20 08:58:00,1.5907,1.591,1.5903,1.5905,1228999995.0
2008-10-20 08:59:00,1.5906,1.5914,1.5904,1.5911,1228999995.0
2008-10-20 09:00:00,1.5907,1.5914,1.5901,1.591,1228999995.0
2008-10-20 09:01:00,1.5912,1.5916,1.5906,1.5906,1228999995.0
2008-10-20 09:02:00,1.5907,1.5907,1.587,1.5883,1228999995.0
2008-10-20 09:03:00,1.5884,1.5889,1.5882,1.5884,1228999995.0
2008-10-20 09:04:00,1.5885,1.589,1.5877,1.5884,1228999995.0
2008-10-20 09:05:00,1.5885,1.589,1.588,1.5887,1228999995.0
2008-10-20 09:06:00,1.5888,1.5893,1.5887,1.5892,1228999995.0
2008-10-20 09:07:00,1.5891,1.5906,1.589,1.5905,1228999995.0
2008-10-20 09:08:00,1.5906,1.5915,1.5905,1.5912,1228999995.0
2008-10-20 09:09:00,1.5914,1.5914,1.5902,1.591,1228999995.0
2008-10-20 09:10:00,1.5909,1.5914,1.5905,1.5913,1228999995.0
2008-10-20 09:11:00,1.5912,1.5914,1.5906,1.5908,1228999995.0
2008-10-20 09:12:00,1.5909,1.5918,1.5902,1.5908,1228999995.0
2008-10-20 09:13:00,1.5909,1.5913,1.5903,1.5904,1228999995.0
2008-10-20 09:14:00,1.59,1.5903,1.5894,1.5896,1228999995.0
2008-10-20 09:15:00,1.5894,1.5908,1.5889,1.5892,1228999995.0
2008-10-20 09:16:00,1.5894,1.5897,1.589,1.5891,1228999995.0
2008-10-20 09:17:00,1.589,1.5897,1.5889,1.5893,1228999995.0
2008-10-20 09:18:00,1.5895,1.5901,1.5895,1.5897,1228999995.0
2008-10-20 09:19:00,1.5896,1.5899,1.5891,1.5898,1228999995.0
2008-10-20 09:20:00,1.5897,1.59,1.5891,1.5894,1228999995.0
2008-10-20 09:21:00,1.5893,1.5894,1.5884,1.5884,1228999995.0
2008-10-20 09:22:00,1.5883,1.589,1.5882,1.5889,1228999995.0
2008-10-20 09:23:00,1.5888,1.5895,1.5879,1.5885,1228999995.0
2008-10-20 09:24:00,1.5886,1.5897,1.5885,1.5896,1228999995.0
2008-10-20 09:25:00,1.5895,1.5902,1.5895,1.5898,1228999995.0
2008-10-20 09:26:00,1.5897,1.5902,1.5894,1.5894,1228999995.0
2008-10-20 09:27:00,1.5896,1.5896,1.5894,1.5894,1228999995.0
2008-10-20 09:28:00,1.5893,1.5895,1.5881,1.5883,1228999995.0
2008-10-20 09:29:00,1.5884,1.5898,1.5884,1.5894,1228999995.0
2008-10-20 09:30:00,1.5895,1.5898,1.5892,1.5897,1228999995.0
2008-10-20 09:31:00,1.5898,1.5902,1.5895,1.5902,1228999995.0
2008-10-20 09:32:00,1.5903,1.5908,1.5902,1.5907,1228999995.0
2008-10-20 09:33:00,1.5906,1.5908,1.5902,1.5903,1228999995.0
2008-10-20 09:34:00,1.5904,1.5905,1.59,1.5904,1228999995.0
2008-10-20 09:35:00,1.5903,1.5903,1.5899,1.5901,1228999995.0
2008-10-20 09:36:00,1.5902,1.5903,1.5899,1.59,1228999995.0
2008-10-20 09:37:00,1.5899,1.5902,1.5896,1.59,1228999995.0
2008-10-20 09:38:00,1.5901,1.5903,1.59,1.59,1228999995.0
2008-10-20 09:39:00,1.5899,1.5901,1.5885,1.5899,1228999995.0
2008-10-20 09:40:00,1.5898,1.5901,1.5881,1.5887,1228999995.0
2008-10-20 09:41:00,1.5886,1.5889,1.5886,1.5887,1228999995.0
2008-10-20 09:42:00,1.5885,1.5885,1.5871,1.5871,1228999995.0
2008-10-20 09:43:00,1.5872,1.5875,1.5871,1.5874,1228999995.0
2008-10-20 09:44:00,1.5873,1.5881,1.5872,1.588,1228999995.0
2008-10-20 09:45:00,1.5879,1.5881,1.5876,1.5877,1228999995.0
2008-10-20 09:46:00,1.5876,1.5883,1.587,1.588,1228999995.0
2008-10-20 09:47:00,1.5881,1.5889,1.5875,1.5885,1228999995.0
2008-10-20 09:48:00,1.5884,1.589,1.5882,1.589,1228999995.0
2008-10-20 09:49:00,1.5889,1.5891,1.5884,1.589,1228999995.0
2008-10-20 09:50:00,1.5889,1.5892,1.5885,1.5885,1228999995.0
2008-10-20 09:51:00,1.5883,1.5898,1.5883,1.5896,1228999995.0
2008-10-20 09:52:00,1.5895,1.5896,1.5891,1.5892,1228999995.0
2008-10-20 09:53:00,1.5891,1.5891,1.5881,1.5884,1228999995.0
2008-10-20 09:54:00,1.5883,1.5887,1.5882,1.5885,1228999995.0
2008-10-20 09:55:00,1.5884,1.5886,1.5881,1.5882,1228999995.0
2008-10-20 09:56:00,1.5883,1.5883,1.5872,1.5876,1228999995.0
2008-10-20 09:57:00,1.5875,1.5876,1.5868,1.5873,1228999995.0
2008-10-20 09:58:00,1.5874,1.5874,1.5863,1.5873,1228999995.0
2008-10-20 09:59:00,1.5872,1.5875,1.5866,1.5869,1228999995.0
2008-10-20 10:00:00,1.5868,1.5868,1.5858,1.586,1228999995.0
2008-10-20 10:01:00,1.5859,1.5867,1.5859,1.5865,1228999995.0
2008-10-20 10:02:00,1.5864,1.5869,1.5861,1.5866,1228999995.0
2008-10-20 10:03:00,1.5867,1.5872,1.5866,1.5872,1228999995.0
2008-10-20 10:04:00,1.5871,1.5875,1.5869,1.5869,1228999995.0
2008-10-20 10:05:00,1.5871,1.5871,1.5867,1.5871,1228999995.0
2008-10-20 10:06:00,1.587,1.588,1.587,1.5879,1228999995.0
2008-10-20 10:07:00,1.5874,1.588,1.5874,1.5876,1228999995.0
2008-10-20 10:08:00,1.5874,1.588,1.5873,1.5878,1228999995.0
2008-10-20 10:09:00,1.5879,1.588,1.5874,1.5875,1228999995.0
2008-10-20 10:10:00,1.5874,1.588,1.5874,1.5878,1228999995.0
2008-10-20 10:11:00,1.588,1.5884,1.5879,1.5884,1228999995.0
2008-10-20 10:12:00,1.5883,1.5892,1.5883,1.5888,1228999995.0
2008-10-20 10:13:00,1.5887,1.5891,1.5885,1.589,1228999995.0
2008-10-20 10:14:00,1.5891,1.5893,1.5888,1.5892,1228999995.0
2008-10-20 10:15:00,1.5891,1.5891,1.5887,1.5887,1228999995.0
2008-10-20 10:16:00,1.5886,1.5887,1.5883,1.5886,1228999995.0
2008-10-20 10:17:00,1.5887,1.5888,1.5886,1.5886,1228999995.0
2008-10-20 10:18:00,1.5887,1.5887,1.5878,1.588,1228999995.0
2008-10-20 10:19:00,1.5881,1.5891,1.5881,1.5886,1228999995.0
2008-10-20 10:20:00,1.5889,1.5891,1.5883,1.5883,1228999995.0
2008-10-20 10:21:00,1.5884,1.5933,1.5884,1.5914,1228999995.0
2008-10-20 10:22:00,1.5913,1.5924,1.5905,1.5906,1228999995.0
2008-10-20 10:23:00,1.5907,1.5916,1.5891,1.5897,1228999995.0
2008-10-20 10:24:00,1.5896,1.5898,1.589,1.5891,1228999995.0
2008-10-20 10:25:00,1.5892,1.5904,1.5892,1.5902,1228999995.0
2008-10-20 10:26:00,1.5904,1.5907,1.5898,1.5903,1228999995.0
2008-10-20 10:27:00,1.5902,1.5912,1.5901,1.5904,1228999995.0
2008-10-20 10:28:00,1.5903,1.5905,1.5897,1.5901,1228999995.0
2008-10-20 10:29:00,1.5902,1.5906,1.5898,1.5902,1228999995.0
2008-10-20 10:30:00,1.5901,1.5903,1.5895,1.5898,1228999995.0
2008-10-20 10:31:00,1.5899,1.5905,1.5899,1.5903,1228999995.0
2008-10-20 10:32:00,1.5904,1.5909,1.5901,1.5909,1228999995.0
2008-10-20 10:33:00,1.5908,1.5911,1.5903,1.591,1228999995.0
2008-10-20 10:34:00,1.5909,1.591,1.59,1.591,1228999995.0
2008-10-20 10:35:00,1.5906,1.5911,1.5903,1.5909,1228999995.0
2008-10-20 10:36:00,1.591,1.5916,1.5908,1.5913,1228999995.0
2008-10-20 10:37:00,1.5912,1.5912,1.5903,1.5904,1228999995.0
2008-10-20 10:38:00,1.5905,1.5906,1.5892,1.5896,1228999995.0
2008-10-20 10:39:00,1.5895,1.5896,1.5883,1.5883,1228999995.0
2008-10-20 10:40:00,1.5881,1.5889,1.5881,1.5883,1228999995.0
2008-10-20 10:41:00,1.5884,1.5893,1.5884,1.5892,1228999995.0
2008-10-20 10:42:00,1.5891,1.5902,1.589,1.59,1228999995.0
2008-10-20 10:43:00,1.5899,1.5899,1.5894,1.5896,1228999995.0
2008-10-20 10:44:00,1.5895,1.5903,1.5895,1.5899,1228999995.0
2008-10-20 10:45:00,1.5895,1.5899,1.5892,1.5893,1228999995.0
2008-10-20 10:46:00,1.5892,1.5902,1.5888,1.5893,1228999995.0
2008-10-20 10:47:00,1.5894,1.59,1.5888,1.5891,1228999995.0
2008-10-20 10:48:00,1.5894,1.5896,1.5884,1.589,1228999995.0
2008-10-20 10:49:00,1.5892,1.5892,1.5884,1.5885,1228999995.0
2008-10-20 10:50:00,1.5885,1.5885,1.5878,1.5885,1786499975.0
2008-10-20 10:51:00,1.5882,1.5884,1.5878,1.588,1786499975.0
2008-10-20 10:52:00,1.5879,1.5881,1.5872,1.5881,1786499975.0
2008-10-20 10:53:00,1.5882,1.5886,1.5881,1.5885,1786499975.0
2008-10-20 10:54:00,1.5886,1.5889,1.5883,1.5885,1786499975.0
2008-10-20 10:55:00,1.5884,1.5886,1.5882,1.5885,1786499975.0
2008-10-20 10:56:00,1.5886,1.5886,1.588,1.5883,1786499975.0
2008-10-20 10:57:00,1.5884,1.589,1.5884,1.5886,1786499975.0
2008-10-20 10:58:00,1.5885,1.5888,1.5884,1.5887,1786499975.0
2008-10-20 10:59:00,1.5886,1.5886,1.5864,1.5865,1786499975.0
2008-10-20 11:00:00,1.5863,1.5876,1.5862,1.5875,1786499975.0
2008-10-20 11:01:00,1.5874,1.5874,1.5861,1.5865,1786499975.0
2008-10-20 11:02:00,1.5864,1.5876,1.5861,1.5876,1786499975.0
2008-10-20 11:03:00,1.5875,1.5876,1.5867,1.5869,1786499975.0
2008-10-20 11:04:00,1.5868,1.5872,1.5866,1.5869,1786499975.0
2008-10-20 11:05:00,1.587,1.587,1.5864,1.5865,1786499975.0
2008-10-20 11:06:00,1.5867,1.5868,1.5861,1.5867,1786499975.0
2008-10-20 11:07:00,1.5866,1.5872,1.5865,1.5868,1786499975.0
2008-10-20 11:08:00,1.5871,1.5871,1.5862,1.5864,1786499975.0
2008-10-20 11:09:00,1.5865,1.5866,1.5862,1.5866,1786499975.0
2008-10-20 11:10:00,1.5868,1.58705,1.5867,1.58705,1786499975.0
2008-10-20 11:11:00,1.5869,1.5872,1.5865,1.5869,2140699993.0
2008-10-20 11:12:00,1.587,1.5873,1.587,1.5873,2140699993.0
2008-10-20 11:13:00,1.5874,1.588,1.5874,1.588,2140699993.0
2008-10-20 11:14:00,1.5881,1.5892,1.588,1.5889,2140699993.0
2008-10-20 11:15:00,1.5888,1.5891,1.5887,1.5889,2140699993.0
2008-10-20 11:16:00,1.589,1.589,1.5883,1.5888,2140699993.0
2008-10-20 11:17:00,1.5887,1.5894,1.5887,1.5891,2140699993.0
2008-10-20 11:18:00,1.589,1.5895,1.5889,1.589,2140699993.0
2008-10-20 11:19:00,1.5891,1.5893,1.5888,1.5889,2140699993.0
2008-10-20 11:20:00,1.5891,1.5893,1.5887,1.5891,2140699993.0
2008-10-20 11:21:00,1.589,1.5896,1.5889,1.5891,2140699993.0
2008-10-20 11:22:00,1.5892,1.5894,1.589,1.5891,2140699993.0
2008-10-20 11:23:00,1.5892,1.5899,1.589,1.5891,2140699993.0
2008-10-20 11:24:00,1.589,1.589,1.5884,1.5884,2140699993.0
2008-10-20 11:25:00,1.5883,1.5883,1.5868,1.5869,2140699993.0
2008-10-20 11:26:00,1.5868,1.587,1.5863,1.5868,2140699993.0
2008-10-20 11:27:00,1.5867,1.587,1.5862,1.5862,2140699993.0
2008-10-20 11:28:00,1.586,1.5863,1.5856,1.586,2140699993.0
2008-10-20 11:29:00,1.5861,1.5863,1.5859,1.586,2140699993.0
2008-10-20 11:30:00,1.5859,1.5861,1.5854,1.586,2140699993.0
2008-10-20 11:31:00,1.5859,1.5871,1.5859,1.5868,2140699993.0
2008-10-20 11:32:00,1.5869,1.5872,1.5862,1.587,2140699993.0
2008-10-20 11:33:00,1.5872,1.5874,1.5863,1.587,2140699993.0
2008-10-20 11:34:00,1.5871,1.5872,1.5865,1.5869,2140699993.0
2008-10-20 11:35:00,1.587,1.5876,1.5869,1.5876,2140699993.0
2008-10-20 11:36:00,1.5877,1.5883,1.5872,1.588,2140699993.0
2008-10-20 11:37:00,1.5881,1.5883,1.5876,1.5879,2140699993.0
2008-10-20 11:38:00,1.588,1.5887,1.5879,1.5883,2140699993.0
2008-10-20 11:39:00,1.5882,1.5886,1.5882,1.5883,2140699993.0
2008-10-20 11:40:00,1.5882,1.5889,1.5882,1.5882,2140699993.0
2008-10-20 11:41:00,1.5883,1.5884,1.588,1.5881,2140699993.0
2008-10-20 11:42:00,1.5882,1.5884,1.5881,1.5883,2140699993.0
2008-10-20 11:43:00,1.5884,1.5887,1.588,1.5885,2140699993.0
2008-10-20 11:44:00,1.5884,1.5884,1.5873,1.5874,2140699993.0
2008-10-20 11:45:00,1.5873,1.5875,1.5871,1.5873,2140699993.0
2008-10-20 11:46:00,1.5874,1.5874,1.5868,1.5872,2140699993.0
2008-10-20 11:47:00,1.5873,1.5875,1.5867,1.5869,2140699993.0
2008-10-20 11:48:00,1.587,1.5872,1.5868,1.5869,2140699993.0
2008-10-20 11:49:00,1.587,1.5875,1.5869,1.5873,2140699993.0
2008-10-20 11:50:00,1.5874,1.5882,1.5874,1.5878,2140699993.0
2008-10-20 11:51:00,1.5879,1.5881,1.5876,1.5878,2140699993.0
2008-10-20 11:52:00,1.5877,1.588,1.5877,1.5878,2140699993.0
2008-10-20 11:53:00,1.5879,1.5882,1.5877,1.5877,2140699993.0
2008-10-20 11:54:00,1.5878,1.588,1.5876,1.5878,2140699993.0
2008-10-20 11:55:00,1.5877,1.5879,1.5877,1.5877,2140699993.0
2008-10-20 11:56:00,1.5878,1.5878,1.5875,1.5875,2140699993.0
2008-10-20 11:57:00,1.5874,1.5875,1.587,1.5872,2140699993.0
2008-10-20 11:58:00,1.58725,1.5876,1.58725,1.5876,2140699993.0
2008-10-20 11:59:00,1.5875,1.5878,1.5874,1.5878,1857299987.0
2008-10-20 12:00:00,1.5878,1.58795,1.5877,1.5877,1857299987.0
2008-10-20 12:01:00,1.5875,1.5877,1.5874,1.5877,2087299990.0
2008-10-20 12:02:00,1.5878,1.5878,1.5873,1.5875,2087299990.0
2008-10-20 12:03:00,1.5874,1.5874,1.5864,1.5865,2087299990.0
2008-10-20 12:04:00,1.5862,1.5876,1.5862,1.5875,2087299990.0
2008-10-20 12:05:00,1.5876,1.5877,1.5871,1.5872,2087299990.0
2008-10-20 12:06:00,1.5871,1.5873,1.5868,1.5868,2087299990.0
2008-10-20 12:07:00,1.5867,1.5868,1.5861,1.5866,2087299990.0
2008-10-20 12:08:00,1.5865,1.5866,1.5858,1.5861,2087299990.0
2008-10-20 12:09:00,1.5862,1.5877,1.5862,1.5869,2087299990.0
2008-10-20 12:10:00,1.5876,1.5881,1.5871,1.5877,2087299990.0
2008-10-20 12:11:00,1.5876,1.5881,1.5876,1.588,2087299990.0
2008-10-20 12:12:00,1.5879,1.588,1.5874,1.5874,2087299990.0
2008-10-20 12:13:00,1.5877,1.5877,1.5865,1.5874,2087299990.0
2008-10-20 12:14:00,1.5873,1.5876,1.5873,1.5875,2087299990.0
2008-10-20 12:15:00,1.5874,1.5875,1.5869,1.587,2087299990.0
2008-10-20 12:16:00,1.5871,1.5874,1.5868,1.5872,2087299990.0
2008-10-20 12:17:00,1.587,1.5874,1.587,1.5873,2087299990.0
2008-10-20 12:18:00,1.5874,1.5874,1.5872,1.5873,2087299990.0
2008-10-20 12:19:00,1.5872,1.5873,1.5869,1.5869,2087299990.0
2008-10-20 12:20:00,1.587,1.5872,1.5868,1.5871,2087299990.0
2008-10-20 12:21:00,1.5872,1.5872,1.587,1.587,2087299990.0
2008-10-20 12:22:00,1.5871,1.588,1.587,1.5877,2087299990.0
2008-10-20 12:23:00,1.5876,1.5877,1.5873,1.5875,2087299990.0
2008-10-20 12:24:00,1.5876,1.5877,1.5875,1.5877,2087299990.0
2008-10-20 12:25:00,1.5878,1.5879,1.5873,1.5877,2087299990.0
2008-10-20 12:26:00,1.5876,1.5882,1.5875,1.588,2087299990.0
2008-10-20 12:27:00,1.5881,1.5885,1.5876,1.5879,2087299990.0
2008-10-20 12:28:00,1.588,1.588,1.5871,1.5874,2087299990.0
2008-10-20 12:29:00,1.5873,1.5875,1.5866,1.587,2087299990.0
2008-10-20 12:30:00,1.5869,1.5872,1.5865,1.5866,2087299990.0
2008-10-20 12:31:00,1.5867,1.5868,1.5863,1.5866,2087299990.0
2008-10-20 12:32:00,1.5865,1.5865,1.5861,1.5862,2087299990.0
2008-10-20 12:33:00,1.5861,1.5862,1.5854,1.5857,2087299990.0
2008-10-20 12:34:00,1.5858,1.5869,1.5857,1.5863,2087299990.0
2008-10-20 12:35:00,1.5862,1.5862,1.5856,1.5859,2087299990.0
2008-10-20 12:36:00,1.5858,1.5869,1.5858,1.5867,2087299990.0
2008-10-20 12:37:00,1.5868,1.5871,1.5866,1.5867,2087299990.0
2008-10-20 12:38:00,1.5868,1.5868,1.5863,1.5864,2087299990.0
2008-10-20 12:39:00,1.5863,1.5866,1.5863,1.5864,2087299990.0
2008-10-20 12:40:00,1.5863,1.5867,1.586,1.5866,2087299990.0
2008-10-20 12:41:00,1.5867,1.58755,1.5866,1.58695,2087299990.0
2008-10-20 12:42:00,1.5869,1.5878,1.5866,1.5876,2111299995.0
2008-10-20 12:43:00,1.5877,1.5879,1.5871,1.5872,2111299995.0
2008-10-20 12:44:00,1.5871,1.5874,1.5868,1.5873,2111299995.0
2008-10-20 12:45:00,1.5871,1.5877,1.5868,1.5874,2111299995.0
2008-10-20 12:46:00,1.5873,1.5876,1.5871,1.5875,2111299995.0
2008-10-20 12:47:00,1.5874,1.5876,1.587,1.5871,2111299995.0
2008-10-20 12:48:00,1.5872,1.5876,1.5871,1.5874,2111299995.0
2008-10-20 12:49:00,1.5876,1.5876,1.5867,1.5867,2111299995.0
2008-10-20 12:50:00,1.5866,1.5869,1.5863,1.5865,2111299995.0
2008-10-20 12:51:00,1.5864,1.5864,1.5855,1.586,2111299995.0
2008-10-20 12:52:00,1.5857,1.5867,1.5854,1.5864,2111299995.0
2008-10-20 12:53:00,1.5865,1.5867,1.5862,1.5864,2111299995.0
2008-10-20 12:54:00,1.5865,1.5867,1.5865,1.5866,2111299995.0
2008-10-20 12:55:00,1.5867,1.5868,1.5862,1.5863,2111299995.0
2008-10-20 12:56:00,1.5862,1.5863,1.5855,1.5858,2111299995.0
2008-10-20 12:57:00,1.5857,1.5859,1.5851,1.5858,2111299995.0
2008-10-20 12:58:00,1.5859,1.586,1.5855,1.5859,2111299995.0
2008-10-20 12:59:00,1.5858,1.5859,1.5842,1.5842,2111299995.0
2008-10-20 13:00:00,1.5838,1.5853,1.5833,1.5843,2111299995.0
2008-10-20 13:01:00,1.5841,1.5853,1.5838,1.584,2111299995.0
2008-10-20 13:02:00,1.5841,1.5851,1.5838,1.5844,2111299995.0
2008-10-20 13:03:00,1.5845,1.5845,1.5828,1.5829,2111299995.0
2008-10-20 13:04:00,1.5828,1.5854,1.5828,1.5854,2111299995.0
2008-10-20 13:05:00,1.5855,1.5862,1.5855,1.5859,2111299995.0
2008-10-20 13:06:00,1.5858,1.5859,1.5846,1.5849,2111299995.0
2008-10-20 13:07:00,1.585,1.5852,1.5837,1.5845,2111299995.0
2008-10-20 13:08:00,1.5844,1.585,1.5841,1.5844,2111299995.0
2008-10-20 13:09:00,1.5845,1.5847,1.5829,1.584,2111299995.0
2008-10-20 13:10:00,1.5841,1.5844,1.5831,1.5838,2111299995.0
2008-10-20 13:11:00,1.5839,1.5839,1.5828,1.5829,2111299995.0
2008-10-20 13:12:00,1.5828,1.583,1.5822,1.5822,2111299995.0
2008-10-20 13:13:00,1.5823,1.5823,1.5811,1.5811,2111299995.0
2008-10-20 13:14:00,1.5812,1.5818,1.5811,1.5815,2111299995.0
2008-10-20 13:15:00,1.5816,1.5817,1.581,1.5815,2111299995.0
2008-10-20 13:16:00,1.5816,1.5819,1.5803,1.5808,2111299995.0
2008-10-20 13:17:00,1.5809,1.5815,1.5806,1.5815,2111299995.0
2008-10-20 13:18:00,1.5813,1.5837,1.5813,1.5826,2111299995.0
2008-10-20 13:19:00,1.5831,1.584,1.5829,1.5837,2111299995.0
2008-10-20 13:20:00,1.5836,1.5845,1.5836,1.5842,2111299995.0
2008-10-20 13:21:00,1.58425,1.5845,1.5841,1.58445,2111299995.0
2008-10-20 13:22:00,1.5844,1.5852,1.5844,1.5844,1956399987.0
2008-10-20 13:23:00,1.5841,1.5844,1.583,1.5839,1956399987.0
2008-10-20 13:24:00,1.584,1.5868,1.584,1.5862,1956399987.0
2008-10-20 13:25:00,1.5863,1.5863,1.5851,1.5855,1956399987.0
2008-10-20 13:26:00,1.5857,1.5861,1.5855,1.5857,1956399987.0
2008-10-20 13:27:00,1.5858,1.5862,1.5854,1.5861,1956399987.0
2008-10-20 13:28:00,1.586,1.5873,1.5857,1.5864,1956399987.0
2008-10-20 13:29:00,1.5872,1.5875,1.5867,1.587,1956399987.0
2008-10-20 13:30:00,1.5871,1.5872,1.5852,1.5855,1956399987.0
2008-10-20 13:31:00,1.5856,1.5868,1.5856,1.5864,1956399987.0
2008-10-20 13:32:00,1.5863,1.5866,1.5858,1.5862,1956399987.0
2008-10-20 13:33:00,1.5859,1.5867,1.5858,1.5864,1956399987.0
2008-10-20 13:34:00,1.5865,1.5871,1.5862,1.5869,1956399987.0
2008-10-20 13:35:00,1.587,1.5871,1.5864,1.587,1956399987.0
2008-10-20 13:36:00,1.5871,1.5872,1.5868,1.5869,1956399987.0
2008-10-20 13:37:00,1.587,1.5873,1.5868,1.5869,1956399987.0
2008-10-20 13:38:00,1.587,1.5875,1.5862,1.5873,1956399987.0
2008-10-20 13:39:00,1.5874,1.5878,1.5871,1.5871,1956399987.0
2008-10-20 13:40:00,1.5875,1.5876,1.5868,1.5872,1956399987.0
2008-10-20 13:41:00,1.5873,1.5878,1.5872,1.5874,1956399987.0
2008-10-20 13:42:00,1.5875,1.5887,1.5874,1.5886,1956399987.0
2008-10-20 13:43:00,1.5885,1.5885,1.5876,1.5876,1956399987.0
2008-10-20 13:44:00,1.5877,1.588,1.5875,1.5878,1956399987.0
2008-10-20 13:45:00,1.5879,1.5887,1.5879,1.5883,1956399987.0
2008-10-20 13:46:00,1.5884,1.5884,1.5876,1.5876,1956399987.0
2008-10-20 13:47:00,1.5874,1.588,1.5874,1.5878,1956399987.0
2008-10-20 13:48:00,1.5879,1.588,1.5873,1.5875,1956399987.0
2008-10-20 13:49:00,1.58745,1.5879,1.5873,1.58785,1956399987.0
2008-10-20 13:50:00,1.5878,1.58805,1.58765,1.58795,2089999995.0
2008-10-20 13:51:00,1.5875,1.5881,1.5867,1.5867,2094900000.0
2008-10-20 13:52:00,1.5868,1.5873,1.5865,1.5871,2094900000.0
2008-10-20 13:53:00,1.587,1.5885,1.5866,1.5876,2094900000.0
2008-10-20 13:54:00,1.5878,1.5885,1.5869,1.5878,2094900000.0
2008-10-20 13:55:00,1.5879,1.5886,1.5879,1.5886,2094900000.0
2008-10-20 13:56:00,1.5885,1.5889,1.5884,1.5886,2094900000.0
2008-10-20 13:57:00,1.5885,1.5894,1.5884,1.5886,2094900000.0
2008-10-20 13:58:00,1.5887,1.5893,1.5887,1.5891,2094900000.0
2008-10-20 13:59:00,1.589,1.5896,1.5887,1.5891,2094900000.0
2008-10-20 14:00:00,1.5892,1.5892,1.5885,1.5887,2094900000.0
2008-10-20 14:01:00,1.5888,1.59,1.5888,1.59,2094900000.0
2008-10-20 14:02:00,1.5899,1.59,1.5894,1.5896,2094900000.0
2008-10-20 14:03:00,1.5897,1.59,1.5892,1.5898,2094900000.0
2008-10-20 14:04:00,1.5897,1.5904,1.5893,1.5899,2094900000.0
2008-10-20 14:05:00,1.5898,1.5899,1.5892,1.5896,2094900000.0
2008-10-20 14:06:00,1.5895,1.5898,1.5889,1.5893,2094900000.0
2008-10-20 14:07:00,1.5892,1.5897,1.5888,1.5897,2094900000.0
2008-10-20 14:08:00,1.5899,1.5902,1.5878,1.5894,2094900000.0
2008-10-20 14:09:00,1.5893,1.5893,1.5885,1.5886,2094900000.0
2008-10-20 14:10:00,1.5887,1.5887,1.5882,1.5886,2094900000.0
2008-10-20 14:11:00,1.5885,1.5888,1.5876,1.5877,2094900000.0
2008-10-20 14:12:00,1.5878,1.5881,1.5874,1.5876,2094900000.0
2008-10-20 14:13:00,1.5877,1.5897,1.5876,1.5896,2094900000.0
2008-10-20 14:14:00,1.5895,1.5895,1.5887,1.5894,2094900000.0
2008-10-20 14:15:00,1.5893,1.5901,1.589,1.5899,2094900000.0
2008-10-20 14:16:00,1.5898,1.5904,1.5897,1.59,2094900000.0
2008-10-20 14:17:00,1.5902,1.5911,1.59,1.591,2094900000.0
2008-10-20 14:18:00,1.5911,1.5912,1.5906,1.5907,2094900000.0
2008-10-20 14:19:00,1.5909,1.591,1.5904,1.591,2094900000.0
2008-10-20 14:20:00,1.5908,1.593,1.5906,1.5924,1704700026.0
2008-10-20 14:21:00,1.5929,1.5931,1.5916,1.5921,1704700026.0
2008-10-20 14:22:00,1.592,1.5929,1.592,1.5923,1704700026.0
2008-10-20 14:23:00,1.5922,1.5924,1.591,1.5912,1704700026.0
2008-10-20 14:24:00,1.5911,1.5927,1.5911,1.5921,1704700026.0
2008-10-20 14:25:00,1.5923,1.5925,1.5913,1.5922,1704700026.0
2008-10-20 14:26:00,1.592,1.5928,1.5918,1.5926,1704700026.0
2008-10-20 14:27:00,1.5927,1.5931,1.5923,1.5924,1704700026.0
2008-10-20 14:28:00,1.5923,1.5929,1.5923,1.5924,1704700026.0
2008-10-20 14:29:00,1.5925,1.5942,1.5925,1.5939,1704700026.0
2008-10-20 14:30:00,1.594,1.5951,1.5933,1.5948,1704700026.0
2008-10-20 14:31:00,1.5947,1.5948,1.594,1.5942,1704700026.0
2008-10-20 14:32:00,1.5941,1.5942,1.5934,1.5934,1704700026.0
2008-10-20 14:33:00,1.5936,1.594,1.5934,1.5935,1704700026.0
2008-10-20 14:34:00,1.5934,1.5936,1.5928,1.5929,1704700026.0
2008-10-20 14:35:00,1.593,1.5931,1.5926,1.5928,1704700026.0
2008-10-20 14:36:00,1.5929,1.593,1.5923,1.5927,1704700026.0
2008-10-20 14:37:00,1.5926,1.5933,1.5924,1.5927,1704700026.0
2008-10-20 14:38:00,1.5926,1.5932,1.592,1.5932,1704700026.0
2008-10-20 14:39:00,1.5933,1.5939,1.593,1.5935,1704700026.0
2008-10-20 14:40:00,1.5936,1.5942,1.5936,1.5939,1704700026.0
2008-10-20 14:41:00,1.5938,1.5944,1.5934,1.5939,1704700026.0
2008-10-20 14:42:00,1.5941,1.5941,1.5933,1.5938,1704700026.0
2008-10-20 14:43:00,1.5937,1.5938,1.5931,1.5933,1704700026.0
2008-10-20 14:44:00,1.5932,1.5932,1.5926,1.5929,1704700026.0
2008-10-20 14:45:00,1.5927,1.5934,1.5927,1.5932,1704700026.0
2008-10-20 14:46:00,1.5933,1.5936,1.5932,1.5934,1704700026.0
2008-10-20 14:47:00,1.5935,1.5937,1.5926,1.5927,1704700026.0
2008-10-20 14:48:00,1.5928,1.593,1.5926,1.5929,1704700026.0
2008-10-20 14:49:00,1.5928,1.5929,1.5925,1.5928,1704700026.0
2008-10-20 14:50:00,1.5926,1.5928,1.5921,1.5921,1704700026.0
2008-10-20 14:51:00,1.592,1.5923,1.5914,1.5914,1704700026.0
2008-10-20 14:52:00,1.5915,1.5919,1.5915,1.5918,1704700026.0
2008-10-20 14:53:00,1.5917,1.5927,1.5917,1.5924,1704700026.0
2008-10-20 14:54:00,1.5923,1.5927,1.5919,1.5923,1704700026.0
2008-10-20 14:55:00,1.5922,1.5927,1.5921,1.5926,1704700026.0
2008-10-20 14:56:00,1.5925,1.5927,1.5924,1.5926,1704700026.0
2008-10-20 14:57:00,1.5928,1.5931,1.5927,1.59275,1704700026.0
2008-10-20 14:58:00,1.59275,1.59315,1.5926,1.59295,1849299997.0
2008-10-20 14:59:00,1.5927,1.5934,1.5924,1.5932,1887699943.0
2008-10-20 15:00:00,1.5931,1.5931,1.5923,1.5926,1887699943.0
2008-10-20 15:01:00,1.5925,1.5933,1.5925,1.5925,1887699943.0
2008-10-20 15:02:00,1.5926,1.5934,1.5926,1.5932,1887699943.0
2008-10-20 15:03:00,1.5931,1.5945,1.5931,1.5943,1887699943.0
2008-10-20 15:04:00,1.5942,1.5943,1.5937,1.5942,1887699943.0
2008-10-20 15:05:00,1.5943,1.5943,1.5933,1.5937,1887699943.0
2008-10-20 15:06:00,1.5938,1.5942,1.5935,1.594,1887699943.0
2008-10-20 15:07:00,1.5939,1.5943,1.5939,1.5941,1887699943.0
2008-10-20 15:08:00,1.5942,1.5945,1.5937,1.5943,1887699943.0
2008-10-20 15:09:00,1.5942,1.5944,1.5934,1.5937,1887699943.0
2008-10-20 15:10:00,1.5936,1.5939,1.5934,1.5935,1887699943.0
2008-10-20 15:11:00,1.5934,1.5935,1.593,1.593,1887699943.0
2008-10-20 15:12:00,1.5929,1.5932,1.5923,1.5924,1887699943.0
2008-10-20 15:13:00,1.5922,1.5926,1.5915,1.5923,1887699943.0
2008-10-20 15:14:00,1.5922,1.5922,1.591,1.5913,1887699943.0
2008-10-20 15:15:00,1.5912,1.5915,1.5908,1.5912,1887699943.0
2008-10-20 15:16:00,1.5913,1.5913,1.5907,1.5909,1887699943.0
2008-10-20 15:17:00,1.5908,1.5914,1.5907,1.5914,1887699943.0
2008-10-20 15:18:00,1.5913,1.5913,1.5909,1.591,1887699943.0
2008-10-20 15:19:00,1.5911,1.5915,1.591,1.5911,1887699943.0
2008-10-20 15:20:00,1.591,1.5919,1.591,1.5914,1887699943.0
2008-10-20 15:21:00,1.5913,1.5913,1.5906,1.5908,1887699943.0
2008-10-20 15:22:00,1.5909,1.591,1.5904,1.5904,1887699943.0
2008-10-20 15:23:00,1.5905,1.5906,1.5894,1.5894,1887699943.0
2008-10-20 15:24:00,1.5893,1.5894,1.5883,1.5892,1887699943.0
2008-10-20 15:25:00,1.5893,1.5894,1.588,1.5887,1887699943.0
2008-10-20 15:26:00,1.5888,1.5894,1.5881,1.5886,1887699943.0
2008-10-20 15:27:00,1.5888,1.5912,1.5888,1.5906,1887699943.0
2008-10-20 15:28:00,1.5907,1.5909,1.5901,1.5904,1887699943.0
2008-10-20 15:29:00,1.5905,1.5909,1.5901,1.5905,1887699943.0
2008-10-20 15:30:00,1.5906,1.5908,1.5895,1.5895,1887699943.0
2008-10-20 15:31:00,1.5896,1.5914,1.5896,1.5906,1887699943.0
2008-10-20 15:32:00,1.5905,1.5908,1.588,1.5881,1887699943.0
2008-10-20 15:33:00,1.588,1.5901,1.5876,1.5889,1887699943.0
2008-10-20 15:34:00,1.589,1.5891,1.5872,1.5877,1887699943.0
2008-10-20 15:35:00,1.5878,1.589,1.5875,1.5875,1887699943.0
2008-10-20 15:36:00,1.5874,1.5888,1.5874,1.5881,1887699943.0
2008-10-20 15:37:00,1.5884,1.5888,1.587,1.5873,1887699943.0
2008-10-20 15:38:00,1.5872,1.5882,1.587,1.5881,1887699943.0
2008-10-20 15:39:00,1.588,1.5885,1.5871,1.588,1887699943.0
2008-10-20 15:40:00,1.5882,1.5892,1.588,1.589,1887699943.0
2008-10-20 15:41:00,1.5891,1.5896,1.5885,1.589,1887699943.0
2008-10-20 15:42:00,1.5887,1.589,1.5876,1.5879,1887699943.0
2008-10-20 15:43:00,1.588,1.5881,1.5871,1.5873,1887699943.0
2008-10-20 15:44:00,1.5874,1.5882,1.5872,1.5877,1887699943.0
2008-10-20 15:45:00,1.5881,1.5898,1.588,1.5897,1887699943.0
2008-10-20 15:46:00,1.5896,1.5896,1.5888,1.5889,1887699943.0
2008-10-20 15:47:00,1.5888,1.5888,1.5876,1.5879,1887699943.0
2008-10-20 15:48:00,1.5878,1.5882,1.5875,1.5882,1887699943.0
2008-10-20 15:49:00,1.5879,1.5885,1.5876,1.5884,1887699943.0
2008-10-20 15:50:00,1.5883,1.5888,1.5878,1.5883,1887699943.0
2008-10-20 15:51:00,1.5884,1.5887,1.5879,1.5884,1887699943.0
2008-10-20 15:52:00,1.5885,1.5886,1.5874,1.5874,1887699943.0
2008-10-20 15:53:00,1.5875,1.5881,1.5874,1.5879,1887699943.0
2008-10-20 15:54:00,1.588,1.5892,1.5879,1.5891,1887699943.0
2008-10-20 15:55:00,1.5893,1.5898,1.5887,1.5891,1887699943.0
2008-10-20 15:56:00,1.589,1.5893,1.5889,1.5889,1887699943.0
2008-10-20 15:57:00,1.5891,1.5901,1.5889,1.5901,1887699943.0
2008-10-20 15:58:00,1.59,1.59,1.5894,1.5897,1887699943.0
2008-10-20 15:59:00,1.5896,1.5898,1.5893,1.5897,1887699943.0
2008-10-20 16:00:00,1.59,1.591,1.5893,1.5904,1887699943.0
2008-10-20 16:01:00,1.5906,1.5913,1.5899,1.5904,1887699943.0
2008-10-20 16:02:00,1.5905,1.5906,1.5897,1.5898,1887699943.0
2008-10-20 16:03:00,1.5899,1.5914,1.5899,1.5914,1887699943.0
2008-10-20 16:04:00,1.5913,1.5915,1.5903,1.5908,1887699943.0
2008-10-20 16:05:00,1.5907,1.5916,1.5904,1.5913,1887699943.0
2008-10-20 16:06:00,1.5912,1.5915,1.5903,1.5911,1887699943.0
2008-10-20 16:07:00,1.5909,1.5911,1.5904,1.5908,1887699943.0
2008-10-20 16:08:00,1.5909,1.5914,1.5901,1.5906,1887699943.0
2008-10-20 16:09:00,1.5905,1.5906,1.59,1.5903,1887699943.0
2008-10-20 16:10:00,1.5902,1.5906,1.5896,1.5903,1887699943.0
2008-10-20 16:11:00,1.5902,1.5907,1.59,1.5902,1887699943.0
2008-10-20 16:12:00,1.5903,1.5905,1.5894,1.5898,1887699943.0
2008-10-20 16:13:00,1.5897,1.5898,1.5891,1.5896,1887699943.0
2008-10-20 16:14:00,1.5895,1.5902,1.5892,1.5895,1887699943.0
2008-10-20 16:15:00,1.5896,1.5899,1.5891,1.5898,1887699943.0
2008-10-20 16:16:00,1.5897,1.5902,1.5889,1.5889,1887699943.0
2008-10-20 16:17:00,1.589,1.5895,1.5888,1.5894,1887699943.0
2008-10-20 16:18:00,1.5893,1.5894,1.5887,1.5891,1887699943.0
2008-10-20 16:19:00,1.589,1.5898,1.589,1.5895,1887699943.0
2008-10-20 16:20:00,1.5894,1.5896,1.5891,1.5896,1887699943.0
2008-10-20 16:21:00,1.5894,1.5896,1.5885,1.5886,1887699943.0
2008-10-20 16:22:00,1.5885,1.5889,1.5878,1.5878,1887699943.0
2008-10-20 16:23:00,1.5879,1.588,1.5865,1.5867,1887699943.0
2008-10-20 16:24:00,1.5869,1.587,1.5859,1.5859,1887699943.0
2008-10-20 16:25:00,1.586,1.5867,1.5857,1.5861,1887699943.0
2008-10-20 16:26:00,1.5862,1.5867,1.5858,1.5859,1887699943.0
2008-10-20 16:27:00,1.5858,1.5864,1.5856,1.586,1887699943.0
2008-10-20 16:28:00,1.5861,1.5863,1.5855,1.5855,1887699943.0
2008-10-20 16:29:00,1.5853,1.586,1.5847,1.5848,1887699943.0
2008-10-20 16:30:00,1.5849,1.5849,1.5839,1.5843,1887699943.0
2008-10-20 16:31:00,1.5844,1.5849,1.5841,1.5842,1887699943.0
2008-10-20 16:32:00,1.5843,1.5844,1.5837,1.5839,1887699943.0
2008-10-20 16:33:00,1.584,1.5843,1.5835,1.5839,1887699943.0
2008-10-20 16:34:00,1.584,1.5846,1.5838,1.5846,1887699943.0
2008-10-20 16:35:00,1.5847,1.5852,1.5843,1.5844,1887699943.0
2008-10-20 16:36:00,1.5843,1.5848,1.5841,1.5847,1887699943.0
2008-10-20 16:37:00,1.5848,1.5851,1.584,1.5848,1887699943.0
2008-10-20 16:38:00,1.5847,1.5863,1.5846,1.5862,1887699943.0
2008-10-20 16:39:00,1.5863,1.5867,1.5857,1.5861,1887699943.0
2008-10-20 16:40:00,1.586,1.5861,1.5855,1.5855,1887699943.0
2008-10-20 16:41:00,1.5856,1.5856,1.5847,1.5849,1887699943.0
2008-10-20 16:42:00,1.5848,1.586,1.5845,1.5857,1887699943.0
2008-10-20 16:43:00,1.5855,1.588,1.5855,1.5873,1887699943.0
2008-10-20 16:44:00,1.5874,1.5886,1.587,1.5882,1887699943.0
2008-10-20 16:45:00,1.5883,1.5883,1.5874,1.5878,1887699943.0
2008-10-20 16:46:00,1.5879,1.5899,1.5879,1.5896,1887699943.0
2008-10-20 16:47:00,1.5897,1.5912,1.5893,1.591,1887699943.0
2008-10-20 16:48:00,1.5912,1.5913,1.5904,1.5909,1887699943.0
2008-10-20 16:49:00,1.591,1.5913,1.5908,1.591,1887699943.0
2008-10-20 16:50:00,1.5909,1.5911,1.5905,1.5905,1887699943.0
2008-10-20 16:51:00,1.5904,1.5906,1.5897,1.5897,1887699943.0
2008-10-20 16:52:00,1.5894,1.5895,1.5886,1.5892,1887699943.0
2008-10-20 16:53:00,1.5891,1.5893,1.5877,1.5882,1887699943.0
2008-10-20 16:54:00,1.5881,1.5891,1.588,1.589,1887699943.0
2008-10-20 16:55:00,1.5891,1.5899,1.5891,1.5896,1887699943.0
2008-10-20 16:56:00,1.5897,1.5897,1.5885,1.5887,1887699943.0
2008-10-20 16:57:00,1.5886,1.5891,1.5883,1.5887,1887699943.0
2008-10-20 16:58:00,1.5888,1.589,1.5884,1.5886,1887699943.0
2008-10-20 16:59:00,1.5887,1.5889,1.5861,1.5872,1887699943.0
2008-10-20 17:00:00,1.5867,1.5883,1.5861,1.587,1887699943.0
2008-10-20 17:01:00,1.5872,1.5879,1.587,1.5872,1887699943.0
2008-10-20 17:02:00,1.5871,1.5876,1.5865,1.5873,1887699943.0
2008-10-20 17:03:00,1.5874,1.5899,1.5871,1.5886,1887699943.0
2008-10-20 17:04:00,1.589,1.5892,1.5885,1.5886,1887699943.0
2008-10-20 17:05:00,1.5885,1.5893,1.5885,1.5892,1887699943.0
2008-10-20 17:06:00,1.5891,1.5896,1.5878,1.5893,1887699943.0
2008-10-20 17:07:00,1.5892,1.5893,1.5874,1.5877,1887699943.0
2008-10-20 17:08:00,1.5876,1.5879,1.5868,1.587,1887699943.0
2008-10-20 17:09:00,1.5871,1.5877,1.5868,1.5872,1887699943.0
2008-10-20 17:10:00,1.5871,1.5876,1.5856,1.5869,1887699943.0
2008-10-20 17:11:00,1.587,1.5881,1.587,1.5871,1887699943.0
2008-10-20 17:12:00,1.587,1.5896,1.587,1.5888,1887699943.0
2008-10-20 17:13:00,1.589,1.5896,1.5886,1.5896,1887699943.0
2008-10-20 17:14:00,1.5897,1.5899,1.5891,1.5897,1887699943.0
2008-10-20 17:15:00,1.5899,1.5899,1.589,1.5892,1887699943.0
2008-10-20 17:16:00,1.5893,1.5901,1.5892,1.5895,1887699943.0
2008-10-20 17:17:00,1.5896,1.5904,1.5893,1.5901,1887699943.0
2008-10-20 17:18:00,1.5899,1.591,1.5896,1.5907,1887699943.0
2008-10-20 17:19:00,1.5908,1.5917,1.5903,1.5905,1887699943.0
2008-10-20 17:20:00,1.5908,1.5915,1.5906,1.5907,1887699943.0
2008-10-20 17:21:00,1.5906,1.5906,1.5892,1.5893,1887699943.0
2008-10-20 17:22:00,1.5892,1.5901,1.5886,1.5886,1887699943.0
2008-10-20 17:23:00,1.5885,1.5897,1.5881,1.5888,1887699943.0
2008-10-20 17:24:00,1.5887,1.589,1.588,1.5882,1887699943.0
2008-10-20 17:25:00,1.5881,1.5887,1.5881,1.5886,1887699943.0
2008-10-20 17:26:00,1.5885,1.5899,1.5885,1.5898,1887699943.0
2008-10-20 17:27:00,1.5899,1.5903,1.5892,1.5897,1887699943.0
2008-10-20 17:28:00,1.5898,1.5907,1.5898,1.5907,1887699943.0
2008-10-20 17:29:00,1.5908,1.5911,1.5905,1.5908,1887699943.0
2008-10-20 17:30:00,1.591,1.5912,1.5902,1.5902,1887699943.0
2008-10-20 17:31:00,1.5906,1.5912,1.5905,1.5905,1887699943.0
2008-10-20 17:32:00,1.5901,1.5903,1.5898,1.5899,1181299989.0
2008-10-20 17:33:00,1.5898,1.5906,1.5895,1.5906,1181299989.0
2008-10-20 17:34:00,1.5905,1.5906,1.5898,1.5902,1181299989.0
2008-10-20 17:35:00,1.5901,1.5911,1.59,1.5901,1181299989.0
2008-10-20 17:36:00,1.5902,1.5915,1.5902,1.5909,1181299989.0
2008-10-20 17:37:00,1.5912,1.5913,1.5908,1.5911,1181299989.0
2008-10-20 17:38:00,1.5906,1.5913,1.5905,1.5913,1960699981.0
2008-10-20 17:39:00,1.5912,1.5913,1.5907,1.5912,1960699981.0
2008-10-20 17:40:00,1.59125,1.5919,1.5911,1.5917,1960699981.0
2008-10-20 17:41:00,1.5917,1.5919,1.5909,1.5916,1576499963.0
2008-10-20 17:42:00,1.5917,1.5925,1.5912,1.5923,1576499963.0
2008-10-20 17:43:00,1.5924,1.5928,1.5921,1.5923,1576499963.0
2008-10-20 17:44:00,1.5924,1.5926,1.5918,1.592,1576499963.0
2008-10-20 17:45:00,1.5921,1.5935,1.5919,1.5923,1576499963.0
2008-10-20 17:46:00,1.5922,1.594,1.5921,1.594,1576499963.0
2008-10-20 17:47:00,1.5942,1.5952,1.594,1.5949,1576499963.0
2008-10-20 17:48:00,1.5946,1.595,1.5941,1.5946,1832799949.0
2008-10-20 17:49:00,1.5947,1.5949,1.5941,1.5947,1832799949.0
2008-10-20 17:50:00,1.5946,1.5953,1.5944,1.5952,1832799949.0
2008-10-20 17:51:00,1.5954,1.5954,1.5946,1.5948,1832799949.0
2008-10-20 17:52:00,1.5947,1.595,1.5943,1.5944,1968599983.0
2008-10-20 17:53:00,1.59445,1.5946,1.5939,1.5941,1720199964.0
2008-10-20 17:54:00,1.5937,1.5942,1.5931,1.5935,1566200012.0
2008-10-20 17:55:00,1.5936,1.5944,1.5927,1.5944,1566200012.0
2008-10-20 17:56:00,1.5945,1.5946,1.5934,1.5937,1566200012.0
2008-10-20 17:57:00,1.5938,1.5939,1.5931,1.5938,1566200012.0
2008-10-20 17:58:00,1.5939,1.5944,1.5937,1.5943,1566200012.0
2008-10-20 17:59:00,1.5944,1.5949,1.5939,1.5943,1566200012.0
2008-10-20 18:00:00,1.5944,1.5944,1.5935,1.5935,1566200012.0
2008-10-20 18:01:00,1.5932,1.5933,1.5929,1.5929,1566200012.0
2008-10-20 18:02:00,1.593,1.5931,1.5912,1.5912,1566200012.0
2008-10-20 18:03:00,1.5911,1.5916,1.59,1.5913,1566200012.0
2008-10-20 18:04:00,1.5911,1.5914,1.5901,1.5907,1566200012.0
2008-10-20 18:05:00,1.5908,1.591,1.5901,1.5903,1566200012.0
2008-10-20 18:06:00,1.5904,1.5916,1.5899,1.5909,1566200012.0
2008-10-20 18:07:00,1.5908,1.5917,1.5908,1.5917,1566200012.0
2008-10-20 18:08:00,1.5916,1.5918,1.5907,1.5907,1566200012.0
2008-10-20 18:09:00,1.5908,1.5918,1.5906,1.5907,1566200012.0
2008-10-20 18:10:00,1.5908,1.5911,1.5905,1.5907,1566200012.0
2008-10-20 18:11:00,1.5908,1.5909,1.5903,1.5907,1566200012.0
2008-10-20 18:12:00,1.5906,1.5907,1.589,1.589,1566200012.0
2008-10-20 18:13:00,1.5891,1.5894,1.588,1.588,1566200012.0
2008-10-20 18:14:00,1.5881,1.589,1.588,1.5884,1566200012.0
2008-10-20 18:15:00,1.5885,1.5887,1.5883,1.5886,1566200012.0
2008-10-20 18:17:00,1.5867,1.5871,1.5861,1.5861,1343700003.0
2008-10-20 18:18:00,1.586,1.5867,1.5855,1.5863,1343700003.0
2008-10-20 18:19:00,1.5862,1.5867,1.5862,1.5866,1343700003.0
2008-10-20 18:20:00,1.5865,1.5873,1.5864,1.5872,1343700003.0
2008-10-20 18:21:00,1.5873,1.5873,1.5865,1.5869,1343700003.0
2008-10-20 18:22:00,1.58685,1.58715,1.5866,1.5866,1343700003.0
2008-10-20 18:23:00,1.5864,1.5864,1.5856,1.5856,1097600010.0
2008-10-20 18:24:00,1.5857,1.5859,1.5851,1.5852,1097600010.0
2008-10-20 18:25:00,1.5853,1.5857,1.5842,1.5856,1097600010.0
2008-10-20 18:26:00,1.5857,1.5861,1.5852,1.5858,1097600010.0
2008-10-20 18:27:00,1.5857,1.5866,1.5855,1.5866,1097600010.0
2008-10-20 18:28:00,1.5865,1.5881,1.5863,1.5871,1097600010.0
2008-10-20 18:29:00,1.5883,1.5892,1.5877,1.5883,1097600010.0
2008-10-20 18:30:00,1.5882,1.5898,1.5881,1.5895,1097600010.0
2008-10-20 18:31:00,1.5891,1.5898,1.589,1.5892,1097600010.0
2008-10-20 18:32:00,1.5891,1.5899,1.589,1.5898,1097600010.0
2008-10-20 18:33:00,1.5899,1.59,1.5891,1.5892,1097600010.0
2008-10-20 18:34:00,1.5891,1.5893,1.5884,1.5889,1097600010.0
2008-10-20 18:35:00,1.5889,1.58905,1.58855,1.58855,1097600010.0
2008-10-20 18:36:00,1.5886,1.5886,1.5861,1.5874,1758800003.0
2008-10-20 18:37:00,1.587,1.589,1.5869,1.5887,1758800003.0
2008-10-20 18:38:00,1.5885,1.58895,1.5883,1.58855,1758800003.0
2008-10-20 18:39:00,1.5885,1.5889,1.588,1.5881,1636099999.0
2008-10-20 18:40:00,1.5883,1.5883,1.5879,1.5882,1636099999.0
2008-10-20 18:41:00,1.5881,1.5888,1.5878,1.5886,1636099999.0
2008-10-20 18:42:00,1.5887,1.5888,1.5881,1.5881,1636099999.0
2008-10-20 18:43:00,1.588,1.5884,1.5876,1.5879,1636099999.0
2008-10-20 18:44:00,1.5878,1.5882,1.5872,1.5877,1636099999.0
2008-10-20 18:45:00,1.5875,1.5881,1.5872,1.5879,1636099999.0
2008-10-20 18:46:00,1.588,1.589,1.5878,1.589,1636099999.0
2008-10-20 18:47:00,1.5891,1.5894,1.5882,1.5887,1636099999.0
2008-10-20 18:48:00,1.5888,1.589,1.5885,1.5887,1636099999.0
2008-10-20 18:49:00,1.58875,1.5889,1.5884,1.5884,1636099999.0
2008-10-20 18:50:00,1.5884,1.5888,1.5882,1.5887,2085800022.0
2008-10-20 18:51:00,1.5886,1.58865,1.5886,1.58865,273499992.0
2008-10-20 18:52:00,1.5886,1.5886,1.5883,1.5886,1545700005.0
2008-10-20 18:53:00,1.5887,1.5895,1.5886,1.5889,1545700005.0
2008-10-20 18:54:00,1.589,1.5891,1.5881,1.5885,1545700005.0
2008-10-20 18:55:00,1.5886,1.5889,1.5886,1.5886,1545700005.0
2008-10-20 18:56:00,1.58865,1.5888,1.5883,1.58835,1545700005.0
2008-10-20 18:57:00,1.5883,1.5886,1.5882,1.5882,1737400011.0
2008-10-20 18:58:00,1.5883,1.5883,1.5877,1.588,1737400011.0
2008-10-20 18:59:00,1.5881,1.5889,1.588,1.5889,1737400011.0
2008-10-20 19:00:00,1.589,1.5894,1.5887,1.5889,1737400011.0
2008-10-20 19:01:00,1.589,1.58935,1.5889,1.58905,1737400011.0
2008-10-20 19:02:00,1.5889,1.589,1.5883,1.5883,1781600010.0
2008-10-20 19:03:00,1.5884,1.5886,1.5877,1.588,1781600010.0
2008-10-20 19:04:00,1.5877,1.5884,1.5874,1.5874,2103300016.0
2008-10-20 19:05:00,1.5875,1.5878,1.5874,1.58745,2103300016.0
2008-10-20 19:06:00,1.5875,1.5875,1.58635,1.5869,1862200011.0
2008-10-20 19:07:00,1.5868,1.5879,1.5865,1.5874,1657200003.0
2008-10-20 19:08:00,1.5873,1.5881,1.5872,1.5879,1657200003.0
2008-10-20 19:09:00,1.5879,1.58795,1.5875,1.58795,1657200003.0
2008-10-20 19:10:00,1.5879,1.58795,1.5874,1.58755,1380899993.0
2008-10-20 19:11:00,1.5875,1.5877,1.5875,1.5876,1902000025.0
2008-10-20 19:12:00,1.5875,1.5878,1.587,1.5877,1221400015.0
2008-10-20 19:13:00,1.5879,1.5879,1.58715,1.5876,1221400015.0
2008-10-20 19:14:00,1.5876,1.5876,1.58645,1.5867,1170100002.0
2008-10-20 19:15:00,1.5865,1.5869,1.5859,1.5864,1309399999.0
2008-10-20 19:16:00,1.5867,1.58715,1.5864,1.58715,1309399999.0
2008-10-20 19:17:00,1.58725,1.58775,1.58725,1.5874,1455099975.0
2008-10-20 19:18:00,1.5873,1.5875,1.5864,1.5867,853400003.0
2008-10-20 19:19:00,1.5869,1.5869,1.5862,1.5869,853400003.0
2008-10-20 19:20:00,1.587,1.5872,1.5861,1.5868,853400003.0
2008-10-20 19:21:00,1.5867,1.5869,1.5844,1.5856,853400003.0
2008-10-20 19:22:00,1.5855,1.5857,1.5844,1.5846,853400003.0
2008-10-20 19:23:00,1.5847,1.5856,1.5847,1.5854,853400003.0
2008-10-20 19:24:00,1.5855,1.586,1.5855,1.5859,853400003.0
2008-10-20 19:25:00,1.5858,1.5866,1.5856,1.5864,1149499993.0
2008-10-20 19:26:00,1.5865,1.5873,1.5865,1.5873,1149499993.0
2008-10-20 19:27:00,1.5872,1.5874,1.58675,1.587,1149499993.0
2008-10-20 19:28:00,1.58705,1.5875,1.58675,1.5875,2000799989.0
2008-10-20 19:29:00,1.5872,1.5872,1.5865,1.5867,1771500021.0
2008-10-20 19:30:00,1.5866,1.5866,1.5864,1.5866,1771500021.0
2008-10-20 19:31:00,1.5867,1.5869,1.5866,1.58675,1771500021.0
2008-10-20 19:32:00,1.58675,1.587,1.58645,1.5868,1783199993.0
2008-10-20 19:33:00,1.5864,1.5873,1.5864,1.5871,1751099982.0
2008-10-20 19:34:00,1.5873,1.5876,1.5872,1.58735,1751099982.0
2008-10-20 19:35:00,1.5871,1.5871,1.5859,1.5866,1258399986.0
2008-10-20 19:36:00,1.5865,1.58695,1.5863,1.5866,1258399986.0
2008-10-20 19:37:00,1.58675,1.58705,1.5859,1.5861,1695799981.0
2008-10-20 19:38:00,1.5856,1.58605,1.5854,1.586,1547799992.0
2008-10-20 19:39:00,1.5861,1.5861,1.58545,1.58605,1804399992.0
2008-10-20 19:40:00,1.5858,1.586,1.585,1.5859,721600009.0
2008-10-20 19:41:00,1.5861,1.5863,1.58595,1.58615,721600009.0
2008-10-20 19:42:00,1.5861,1.5869,1.5861,1.5865,1895100001.0
2008-10-20 19:43:00,1.58665,1.58665,1.5862,1.5865,1895100001.0
2008-10-20 19:44:00,1.58655,1.58675,1.5865,1.58675,796300003.0
2008-10-20 19:45:00,1.58675,1.58675,1.58635,1.5864,824400007.0
2008-10-20 19:46:00,1.5865,1.5874,1.5865,1.5872,1635399987.0
2008-10-20 19:47:00,1.5873,1.5876,1.5873,1.5873,1635399987.0
2008-10-20 19:48:00,1.5875,1.5881,1.5874,1.58795,1635399987.0
2008-10-20 19:49:00,1.5879,1.5879,1.5871,1.5871,1138299993.0
2008-10-20 19:50:00,1.5872,1.5873,1.5864,1.5866,1138299993.0
2008-10-20 19:51:00,1.5866,1.5866,1.58605,1.58605,1138299993.0
2008-10-20 19:52:00,1.586,1.5862,1.5859,1.5861,799199997.0
2008-10-20 19:53:00,1.5862,1.587,1.5861,1.5868,1754899984.0
2008-10-20 19:54:00,1.587,1.587,1.5863,1.5866,1754899984.0
2008-10-20 19:55:00,1.58635,1.5867,1.5863,1.5867,1754899984.0
2008-10-20 19:56:00,1.5867,1.58675,1.5861,1.5862,1737999985.0
2008-10-20 19:57:00,1.58615,1.5866,1.586,1.5865,1768299986.0
2008-10-20 19:58:00,1.5864,1.5879,1.5864,1.5875,1662500001.0
2008-10-20 19:59:00,1.5874,1.5874,1.5866,1.5872,1662500001.0
2008-10-20 20:00:00,1.587,1.58705,1.58675,1.5868,1662500001.0
2008-10-20 20:01:00,1.58675,1.5871,1.58675,1.5869,1636399988.0
2008-10-20 20:02:00,1.5869,1.58735,1.58685,1.58735,856699992.0
2008-10-20 20:03:00,1.58735,1.58795,1.58705,1.58745,1781999978.0
2008-10-20 20:04:00,1.58745,1.5882,1.58745,1.5882,1942599996.0
2008-10-20 20:05:00,1.5883,1.5892,1.588,1.5888,1229900014.0
2008-10-20 20:06:00,1.5887,1.5891,1.5886,1.5887,1229900014.0
2008-10-20 20:07:00,1.5888,1.59,1.5887,1.5893,1229900014.0
2008-10-20 20:08:00,1.5895,1.5896,1.5892,1.5895,1229900014.0
2008-10-20 20:09:00,1.5894,1.5894,1.5887,1.5889,1229900014.0
2008-10-20 20:10:00,1.5891,1.5899,1.5889,1.5894,1229900014.0
2008-10-20 20:11:00,1.5893,1.5895,1.5886,1.589,1229900014.0
2008-10-20 20:12:00,1.5889,1.5892,1.588,1.5883,1229900014.0
2008-10-20 20:13:00,1.5885,1.5885,1.5872,1.5873,1229900014.0
2008-10-20 20:14:00,1.5874,1.5879,1.5869,1.5874,1229900014.0
2008-10-20 20:15:00,1.5874,1.58745,1.58725,1.58725,1229900014.0
2008-10-20 20:16:00,1.5873,1.58745,1.58715,1.5873,1445100010.0
2008-10-20 20:17:00,1.5875,1.588,1.5872,1.588,1874400003.0
2008-10-20 20:18:00,1.58805,1.5881,1.58715,1.58735,1874400003.0
2008-10-20 20:19:00,1.5872,1.5877,1.5869,1.5872,1212500003.0
2008-10-20 20:20:00,1.58725,1.5874,1.58695,1.5874,1212500003.0
2008-10-20 20:21:00,1.58715,1.5877,1.58715,1.58735,2032099992.0
2008-10-20 20:22:00,1.5874,1.5875,1.58685,1.5873,2126800001.0
2008-10-20 20:23:00,1.5871,1.5871,1.5865,1.5866,1382799990.0
2008-10-20 20:24:00,1.5869,1.58735,1.58685,1.58725,1382799990.0
2008-10-20 20:25:00,1.58725,1.5874,1.58675,1.58685,1667099995.0
2008-10-20 20:26:00,1.58695,1.58705,1.5869,1.58705,439799994.0
2008-10-20 20:27:00,1.58705,1.58715,1.58695,1.58705,615399991.0
2008-10-20 20:28:00,1.58715,1.5872,1.58665,1.587,1897199994.0
2008-10-20 20:29:00,1.5869,1.587,1.5867,1.5869,998199995.0
2008-10-20 20:30:00,1.58725,1.58725,1.5867,1.58675,998199995.0
2008-10-20 20:31:00,1.58675,1.58675,1.5863,1.58665,1922599999.0
2008-10-20 20:32:00,1.58655,1.587,1.5865,1.587,970199994.0
2008-10-20 20:33:00,1.587,1.58735,1.5869,1.58725,1386699983.0
2008-10-20 20:34:00,1.58715,1.58755,1.58715,1.58755,1556200001.0
2008-10-20 20:35:00,1.5875,1.5887,1.5873,1.5885,1731599993.0
2008-10-20 20:36:00,1.5886,1.5887,1.5883,1.5886,1731599993.0
2008-10-20 20:37:00,1.58865,1.5889,1.58825,1.5886,1731599993.0
2008-10-20 20:38:00,1.5886,1.5886,1.58825,1.58845,1218899997.0
2008-10-20 20:39:00,1.5881,1.589,1.5881,1.5889,1865099975.0
2008-10-20 20:40:00,1.589,1.589,1.5881,1.5887,1865099975.0
2008-10-20 20:41:00,1.5886,1.5889,1.5884,1.5889,1865099975.0
2008-10-20 20:42:00,1.5887,1.5894,1.5886,1.5891,1865099975.0
2008-10-20 20:43:00,1.58925,1.58965,1.58885,1.58955,1865099975.0
2008-10-20 20:44:00,1.58955,1.59,1.5893,1.59,1398799989.0
2008-10-20 20:45:00,1.5899,1.5899,1.5891,1.5891,2081399995.0
2008-10-20 20:46:00,1.58925,1.58975,1.58905,1.58905,2081399995.0
2008-10-20 20:47:00,1.58905,1.5891,1.5889,1.58905,929799996.0
2008-10-20 20:48:00,1.58915,1.5897,1.5891,1.58965,959799985.0
2008-10-20 20:49:00,1.58965,1.5899,1.5894,1.58965,1335800000.0
2008-10-20 20:50:00,1.58965,1.5902,1.5895,1.5895,1249699989.0
2008-10-20 20:51:00,1.5894,1.5898,1.5891,1.5893,2033599979.0
2008-10-20 20:52:00,1.58935,1.5894,1.58875,1.5894,2033599979.0
2008-10-20 20:53:00,1.58945,1.5897,1.58935,1.5896,1174199995.0
2008-10-20 20:54:00,1.5896,1.5898,1.5894,1.5896,1005999992.0
2008-10-20 20:55:00,1.58945,1.58955,1.5893,1.5894,711600003.0
2008-10-20 20:56:00,1.5891,1.5891,1.588,1.5885,1853600009.0
2008-10-20 20:57:00,1.5885,1.58885,1.58835,1.58835,1853600009.0
2008-10-20 20:58:00,1.5885,1.5889,1.5883,1.5886,1764899981.0
2008-10-20 20:59:00,1.5889,1.5894,1.5886,1.5894,1764899981.0
2008-10-20 21:00:00,1.58945,1.5897,1.58925,1.5896,2103400006.0
2008-10-20 21:01:00,1.5897,1.5901,1.5894,1.59,1511400004.0
2008-10-20 21:02:00,1.5898,1.5903,1.5898,1.5903,1511400004.0
2008-10-20 21:03:00,1.59035,1.59035,1.58985,1.59,1511400004.0
2008-10-20 21:04:00,1.5901,1.5901,1.58985,1.58985,176999998.0
2008-10-20 21:05:00,1.58985,1.5903,1.5895,1.58995,1676800016.0
2008-10-20 21:06:00,1.5899,1.5902,1.5891,1.5892,1635900009.0
2008-10-20 21:07:00,1.58925,1.5893,1.5886,1.58865,1635900009.0
2008-10-20 21:08:00,1.5887,1.5892,1.5885,1.5889,1911099999.0
2008-10-20 21:09:00,1.5891,1.5896,1.5884,1.5895,1911099999.0
2008-10-20 21:10:00,1.5897,1.59,1.5892,1.5895,1911099999.0
2008-10-20 21:11:00,1.5897,1.59,1.5889,1.58925,949200006.0
2008-10-20 21:12:00,1.5894,1.5905,1.5893,1.5905,896299994.0
2008-10-20 21:13:00,1.59055,1.59165,1.5905,1.59095,896299994.0
2008-10-20 21:14:00,1.5909,1.592,1.5906,1.5908,1777099998.0
2008-10-20 21:15:00,1.591,1.59125,1.59065,1.59065,1777099998.0
2008-10-20 21:16:00,1.59085,1.5919,1.59085,1.59175,1471799991.0
2008-10-20 21:17:00,1.5913,1.5919,1.5909,1.5911,2067500001.0
2008-10-20 21:18:00,1.59105,1.5918,1.59095,1.5918,2067500001.0
2008-10-20 21:19:00,1.5918,1.5919,1.59165,1.59175,1285500001.0
2008-10-20 21:20:00,1.5917,1.5917,1.5912,1.5914,1034400001.0
2008-10-20 21:21:00,1.5913,1.59175,1.5913,1.5916,805900006.0
2008-10-20 21:22:00,1.59165,1.5922,1.5916,1.5916,955400013.0
2008-10-20 21:23:00,1.5916,1.5918,1.5911,1.59125,1032999996.0
2008-10-20 21:24:00,1.5913,1.5919,1.5903,1.5911,1932999991.0
2008-10-20 21:25:00,1.59145,1.59165,1.59135,1.5914,1932999991.0
2008-10-20 21:26:00,1.5914,1.5915,1.59095,1.59095,1370500015.0
2008-10-20 21:27:00,1.59085,1.591,1.5906,1.59095,1371999985.0
2008-10-20 21:28:00,1.5909,1.59155,1.59055,1.5912,1185800005.0
2008-10-20 21:29:00,1.5913,1.5913,1.59015,1.5902,1926899980.0
2008-10-20 21:30:00,1.5903,1.5903,1.5888,1.58955,2142499987.0
2008-10-20 21:31:00,1.58955,1.5905,1.5892,1.59025,1562899992.0
2008-10-20 21:32:00,1.59025,1.5903,1.5897,1.58975,1626899989.0
2008-10-20 21:33:00,1.58975,1.5902,1.58975,1.58995,1652399999.0
2008-10-20 21:34:00,1.59,1.59015,1.5888,1.5895,1758699989.0
2008-10-20 21:35:00,1.5893,1.5898,1.588,1.588,1360199997.0
2008-10-20 21:36:00,1.5887,1.5896,1.5884,1.5894,1360199997.0
2008-10-20 21:37:00,1.5899,1.5906,1.589,1.5891,1360199997.0
2008-10-20 21:38:00,1.5893,1.5893,1.58885,1.5891,1360199997.0
2008-10-20 21:39:00,1.5891,1.5891,1.5887,1.5889,920400001.0
2008-10-20 21:40:00,1.5889,1.5889,1.5888,1.5889,402599986.0
2008-10-20 21:41:00,1.5888,1.58885,1.58815,1.58815,1164499997.0
2008-10-20 21:42:00,1.588,1.5887,1.588,1.5887,1072999997.0
2008-10-20 21:43:00,1.5883,1.5889,1.5882,1.5883,1072999997.0
2008-10-20 21:44:00,1.58865,1.59005,1.58825,1.5898,1072999997.0
2008-10-20 21:45:00,1.5898,1.5898,1.58855,1.5889,1793199995.0
2008-10-20 21:46:00,1.58875,1.58905,1.58875,1.58905,336700003.0
2008-10-20 21:47:00,1.5886,1.5896,1.5885,1.5895,1930599990.0
2008-10-20 21:48:00,1.5895,1.58985,1.58915,1.58945,1985899975.0
2008-10-20 21:49:00,1.5893,1.5901,1.5887,1.5893,1724700009.0
2008-10-20 21:50:00,1.5894,1.5903,1.5893,1.5899,1724700009.0
2008-10-20 21:51:00,1.58995,1.59045,1.58995,1.59035,1724700009.0
2008-10-20 21:52:00,1.59035,1.59045,1.5901,1.5901,399199999.0
2008-10-20 21:53:00,1.5901,1.59065,1.5901,1.59065,1540799995.0
2008-10-20 21:54:00,1.5905,1.59085,1.5904,1.59085,1112500000.0
2008-10-20 21:55:00,1.59085,1.5914,1.5903,1.5914,1827100011.0
2008-10-20 21:56:00,1.59135,1.59155,1.5905,1.59075,1319199997.0
2008-10-20 21:57:00,1.5908,1.59115,1.59065,1.59085,1582899994.0
2008-10-20 21:58:00,1.59085,1.5911,1.5907,1.59095,1784300009.0
2008-10-20 21:59:00,1.5908,1.5913,1.5904,1.5911,1817900003.0
2008-10-20 22:00:00,1.591,1.5912,1.5906,1.5907,1817900003.0
2008-10-20 22:01:00,1.5907,1.5908,1.5896,1.5905,1770100002.0
2008-10-20 22:02:00,1.5905,1.5919,1.5904,1.59135,2141800000.0
2008-10-20 22:03:00,1.5913,1.5913,1.5907,1.59075,1440100004.0
2008-10-20 22:04:00,1.5908,1.5911,1.59015,1.59015,1274799998.0
2008-10-20 22:05:00,1.5901,1.5905,1.59,1.5902,1937799994.0
2008-10-20 22:06:00,1.5902,1.5903,1.5899,1.59,1522100003.0
2008-10-20 22:07:00,1.58995,1.5901,1.5898,1.58995,1949799977.0
2008-10-20 22:08:00,1.5901,1.5906,1.5887,1.5905,1740899990.0
2008-10-20 22:09:00,1.5905,1.5907,1.5896,1.5901,1740899990.0
2008-10-20 22:10:00,1.59015,1.59035,1.59015,1.5903,727699998.0
2008-10-20 22:11:00,1.5902,1.5906,1.5896,1.59,740200004.0
2008-10-20 22:12:00,1.59,1.5901,1.5899,1.59,740200004.0
2008-10-20 22:13:00,1.5899,1.59025,1.58965,1.58965,563000002.0
2008-10-20 22:14:00,1.58965,1.5899,1.5895,1.5899,1069899998.0
2008-10-20 22:15:00,1.58985,1.58995,1.58955,1.58965,881099995.0
2008-10-20 22:16:00,1.58965,1.59005,1.5895,1.58975,1586799990.0
2008-10-20 22:17:00,1.5897,1.5902,1.58945,1.58945,1158500005.0
2008-10-20 22:18:00,1.58945,1.58955,1.58935,1.58935,1068199997.0
2008-10-20 22:19:00,1.58935,1.5896,1.58935,1.58935,546499997.0
2008-10-20 22:20:00,1.5894,1.5894,1.58895,1.5891,880899998.0
2008-10-20 22:21:00,1.5891,1.5892,1.58895,1.58895,1296100015.0
2008-10-20 22:22:00,1.58905,1.5895,1.58905,1.5895,344100008.0
2008-10-20 22:23:00,1.5897,1.5899,1.5894,1.5899,1200399992.0
2008-10-20 22:24:00,1.5895,1.5903,1.58945,1.59,1047600000.0
2008-10-20 22:25:00,1.59005,1.5902,1.58995,1.58995,658800010.0
2008-10-20 22:26:00,1.58995,1.59085,1.58995,1.59065,808700011.0
2008-10-20 22:27:00,1.59085,1.59095,1.59045,1.5906,1004300012.0
2008-10-20 22:28:00,1.5906,1.5915,1.5906,1.5915,1403400000.0
2008-10-20 22:29:00,1.59135,1.5918,1.59065,1.5918,1803400004.0
2008-10-20 22:30:00,1.5919,1.59215,1.59145,1.5917,2007899999.0
2008-10-20 22:31:00,1.59175,1.5921,1.5914,1.5919,1088799997.0
2008-10-20 22:32:00,1.59205,1.59245,1.59185,1.5923,1019399996.0
2008-10-20 22:33:00,1.5922,1.5927,1.592,1.5925,293000000.0
2008-10-20 22:34:00,1.59245,1.59245,1.5922,1.59235,293000000.0
2008-10-20 22:35:00,1.5924,1.59265,1.5922,1.5924,769699998.0
2008-10-20 22:36:00,1.5924,1.5925,1.5923,1.5924,625099999.0
2008-10-20 22:37:00,1.5924,1.5924,1.5918,1.59185,728499983.0
2008-10-20 22:38:00,1.592,1.592,1.5901,1.5904,872699992.0
2008-10-20 22:39:00,1.59045,1.5913,1.59025,1.59065,424399997.0
2008-10-20 22:40:00,1.5904,1.5909,1.59025,1.5909,749299998.0
2008-10-20 22:41:00,1.59085,1.59085,1.5899,1.59015,807600002.0
2008-10-20 22:42:00,1.5912,1.5912,1.59,1.5912,555600000.0
2008-10-20 22:43:00,1.59095,1.59095,1.58995,1.58995,527000009.0
2008-10-20 22:44:00,1.5899,1.5904,1.5899,1.59025,334500010.0
2008-10-20 22:45:00,1.5903,1.59085,1.5901,1.5903,796400001.0
2008-10-20 22:46:00,1.59025,1.5905,1.5893,1.5895,1423300001.0
2008-10-20 22:47:00,1.5895,1.58965,1.5893,1.5893,990799995.0
2008-10-20 22:48:00,1.58925,1.58955,1.58915,1.5893,624199999.0
2008-10-20 22:49:00,1.5893,1.5895,1.5891,1.5894,654299996.0
2008-10-20 22:50:00,1.58945,1.58945,1.58915,1.5892,1096699987.0
2008-10-20 22:51:00,1.58925,1.58925,1.5887,1.5887,459599997.0
2008-10-20 22:52:00,1.58865,1.58875,1.5885,1.5887,588499999.0
2008-10-20 22:53:00,1.58875,1.58875,1.5886,1.5887,543900004.0
2008-10-20 22:54:00,1.5886,1.5887,1.5884,1.5884,374499994.0
2008-10-20 22:55:00,1.5885,1.5888,1.5884,1.5888,717800004.0
2008-10-20 22:56:00,1.5888,1.5888,1.5881,1.5881,891199992.0
2008-10-20 22:57:00,1.5881,1.5883,1.58765,1.58795,572199996.0
2008-10-20 22:58:00,1.58805,1.58875,1.58785,1.5882,725199993.0
2008-10-20 22:59:00,1.58825,1.5889,1.588,1.58885,459499999.0
2008-10-20 23:00:00,1.58935,1.5894,1.58815,1.5887,100700000.0
2008-10-20 23:01:00,1.5885,1.5888,1.5879,1.5879,4400000.0
2008-10-20 23:02:00,1.5893,1.5893,1.5893,1.5893,4400000.0
2008-10-20 23:03:00,1.5893,1.5894,1.58755,1.588,63900000.0
2008-10-20 23:04:00,1.58805,1.5889,1.5877,1.588,255999996.0
2008-10-20 23:05:00,1.5881,1.5888,1.58775,1.58785,1321499991.0
2008-10-20 23:06:00,1.58865,1.58885,1.5882,1.5883,1182100000.0
2008-10-20 23:07:00,1.58825,1.5883,1.58805,1.58805,884900027.0
2008-10-20 23:08:00,1.588,1.58845,1.588,1.58825,1073400000.0
2008-10-20 23:10:00,1.5884,1.5888,1.5881,1.5888,1175200004.0
2008-10-20 23:11:00,1.58855,1.58865,1.5881,1.5882,1175200004.0
2008-10-20 23:12:00,1.58805,1.58875,1.58805,1.58875,254099999.0
2008-10-20 23:13:00,1.589,1.58975,1.589,1.58975,346500008.0
2008-10-20 23:14:00,1.5897,1.5897,1.5897,1.5897,102500000.0
2008-10-20 23:15:00,1.5898,1.5908,1.5898,1.5908,362400009.0
2008-10-20 23:16:00,1.5909,1.5909,1.5902,1.5907,362400009.0
2008-10-20 23:17:00,1.5907,1.59075,1.5907,1.59075,362400009.0
2008-10-20 23:18:00,1.5907,1.59105,1.5906,1.5908,1070099996.0
2008-10-20 23:19:00,1.59095,1.59125,1.59,1.5903,1281100011.0
2008-10-20 23:20:00,1.59035,1.5906,1.59035,1.5905,477799988.0
2008-10-20 23:21:00,1.5905,1.5905,1.5896,1.5896,1058100015.0
2008-10-20 23:22:00,1.5882,1.58915,1.5882,1.5882,476499998.0
2008-10-20 23:23:00,1.5881,1.589,1.5881,1.589,1540799980.0
2008-10-20 23:24:00,1.5889,1.5889,1.5881,1.5881,1540799980.0
2008-10-20 23:25:00,1.58815,1.5882,1.5881,1.58815,354400002.0
2008-10-20 23:26:00,1.5881,1.58815,1.5881,1.58815,109799999.0
2008-10-20 23:27:00,1.5881,1.5881,1.5881,1.5881,61099998.0
2008-10-20 23:28:00,1.588,1.588,1.5879,1.58795,215599991.0
2008-10-20 23:29:00,1.5879,1.58795,1.5879,1.58795,313800004.0
2008-10-20 23:30:00,1.588,1.5881,1.5875,1.58785,927999996.0
2008-10-20 23:31:00,1.58795,1.588,1.5879,1.5879,631200001.0
2008-10-20 23:32:00,1.5879,1.589,1.5879,1.589,1157900002.0
2008-10-20 23:33:00,1.589,1.589,1.5889,1.589,891399987.0
2008-10-20 23:34:00,1.5883,1.5892,1.5879,1.5892,492900000.0
2008-10-20 23:35:00,1.58915,1.58955,1.589,1.58955,492900000.0
2008-10-20 23:36:00,1.59095,1.59095,1.58975,1.58975,796699997.0
2008-10-20 23:37:00,1.5897,1.5906,1.5891,1.5899,106500000.0
2008-10-20 23:38:00,1.59,1.59,1.5893,1.5897,106500000.0
2008-10-20 23:39:00,1.58955,1.58955,1.58955,1.58955,106500000.0
2008-10-20 23:40:00,1.5895,1.59095,1.5895,1.59045,732099997.0
2008-10-20 23:41:00,1.59045,1.59105,1.59,1.59105,560699991.0
2008-10-20 23:42:00,1.5908,1.591,1.5904,1.5904,709300001.0
2008-10-20 23:43:00,1.59045,1.59045,1.5901,1.5901,742999992.0
2008-10-20 23:44:00,1.5901,1.59055,1.5901,1.5905,401400002.0
2008-10-20 23:45:00,1.5902,1.59075,1.5901,1.5901,1165199990.0
2008-10-20 23:46:00,1.5901,1.5901,1.5901,1.5901,89099998.0
2008-10-20 23:47:00,1.5901,1.5901,1.5901,1.5901,178200005.0
2008-10-20 23:48:00,1.5901,1.5901,1.5901,1.5901,360400001.0
2008-10-20 23:49:00,1.5901,1.5901,1.5901,1.5901,811900009.0
2008-10-20 23:50:00,1.5901,1.5901,1.5899,1.5901,1721499984.0
2008-10-20 23:51:00,1.5901,1.5901,1.5901,1.5901,460400001.0
2008-10-20 23:52:00,1.5901,1.5901,1.5901,1.5901,1117000007.0
2008-10-20 23:53:00,1.5901,1.5901,1.5899,1.5899,715000000.0
2008-10-20 23:54:00,1.5901,1.5901,1.5899,1.5899,512600006.0
2008-10-20 23:57:00,1.5899,1.5899,1.5899,1.5899,95099998.0
2008-10-20 23:58:00,1.5895,1.5896,1.5895,1.5896,221500000.0
2008-10-20 23:59:00,1.5901,1.5901,1.5899,1.5899,221500000.0
2008-10-21 00:00:00,1.5901,1.5901,1.5899,1.5899,754500000.0
2008-10-21 00:01:00,1.5901,1.5901,1.5901,1.5901,912199989.0
2008-10-21 00:02:00,1.5901,1.5901,1.5899,1.5901,799599991.0
2008-10-21 00:03:00,1.5901,1.5901,1.5899,1.5899,612199996.0
2008-10-21 00:04:00,1.5901,1.5901,1.5899,1.5901,525599998.0
2008-10-21 00:05:00,1.5901,1.5901,1.5901,1.5901,421799995.0
2008-10-21 00:06:00,1.5897,1.5898,1.5895,1.5898,191600006.0
2008-10-21 00:07:00,1.5901,1.5901,1.5901,1.5901,191600006.0
2008-10-21 00:09:00,1.5901,1.5901,1.5901,1.5901,69300003.0
2008-10-21 00:10:00,1.5901,1.5901,1.5901,1.5901,630000008.0
2008-10-21 00:12:00,1.5901,1.5902,1.5901,1.5901,707299995.0
2008-10-21 00:13:00,1.59015,1.59045,1.59015,1.59045,414800003.0
2008-10-21 00:14:00,1.5902,1.59045,1.5901,1.5902,798199993.0
2008-10-21 00:15:00,1.59025,1.5906,1.5902,1.5905,1766399997.0
2008-10-21 00:16:00,1.5904,1.59075,1.5904,1.5905,750099998.0
2008-10-21 00:17:00,1.5906,1.5913,1.5906,1.5912,1108000014.0
2008-10-21 00:18:00,1.5913,1.5914,1.5912,1.59125,1108000014.0
2008-10-21 00:19:00,1.59135,1.5919,1.5913,1.5919,2062400008.0
2008-10-21 00:20:00,1.59215,1.59215,1.59195,1.5921,330099990.0
2008-10-21 00:21:00,1.59205,1.59215,1.59185,1.592,1075300004.0
2008-10-21 00:22:00,1.5917,1.5917,1.5917,1.5917,423600006.0
2008-10-21 00:23:00,1.5917,1.5917,1.5917,1.5917,1585200002.0
2008-10-21 00:24:00,1.59075,1.59085,1.5905,1.59085,820600012.0
2008-10-21 00:25:00,1.59075,1.5909,1.59075,1.5909,117599998.0
2008-10-21 00:26:00,1.5909,1.5909,1.5905,1.5905,577400006.0
2008-10-21 00:27:00,1.5905,1.5905,1.59035,1.5904,909600001.0
2008-10-21 00:28:00,1.59035,1.59055,1.59035,1.59055,956400000.0
2008-10-21 00:29:00,1.5906,1.5906,1.5905,1.5905,791799988.0
2008-10-21 00:30:00,1.5904,1.5904,1.5904,1.5904,296199997.0
2008-10-21 00:31:00,1.5904,1.5904,1.5904,1.5904,296199997.0
2008-10-21 00:32:00,1.5904,1.5904,1.5904,1.5904,288200012.0
2008-10-21 00:33:00,1.59025,1.59035,1.5902,1.5902,875799988.0
2008-10-21 00:34:00,1.5902,1.5902,1.5902,1.5902,452599991.0
2008-10-21 00:35:00,1.5902,1.5902,1.5902,1.5902,1402399994.0
2008-10-21 00:36:00,1.5902,1.5902,1.5902,1.5902,555199997.0
2008-10-21 00:37:00,1.5902,1.5902,1.5902,1.5902,1635000000.0
2008-10-21 00:38:00,1.5902,1.5902,1.5902,1.5902,117000000.0
2008-10-21 00:39:00,1.5902,1.5902,1.5902,1.5902,936200004.0
2008-10-21 00:40:00,1.5902,1.5902,1.5902,1.5902,394600006.0
2008-10-21 00:41:00,1.5902,1.5902,1.5902,1.5902,1115800011.0
2008-10-21 00:42:00,1.5902,1.5902,1.5902,1.5902,360199997.0
2008-10-21 00:43:00,1.5902,1.5902,1.5902,1.5902,256999992.0
2008-10-21 00:44:00,1.5902,1.5902,1.5902,1.5902,260599991.0
2008-10-21 00:45:00,1.5902,1.5902,1.5902,1.5902,278599999.0
2008-10-21 00:46:00,1.5902,1.5902,1.5902,1.5902,123199997.0
2008-10-21 00:47:00,1.5902,1.5902,1.5902,1.5902,1206599991.0
2008-10-21 00:48:00,1.59,1.5901,1.5897,1.5898,2122200006.0
2008-10-21 00:49:00,1.5897,1.59,1.5897,1.5898,2122200006.0
2008-10-21 00:50:00,1.5897,1.5898,1.589,1.589,2122200006.0
2008-10-21 00:51:00,1.589,1.58925,1.589,1.58905,2122200006.0
2008-10-21 00:52:00,1.589,1.589,1.5886,1.5887,629999984.0
2008-10-21 00:53:00,1.5884,1.5884,1.587,1.5877,629999984.0
2008-10-21 00:54:00,1.5878,1.5883,1.5874,1.5882,629999984.0
2008-10-21 00:55:00,1.5881,1.5883,1.588,1.5882,629999984.0
2008-10-21 00:56:00,1.5884,1.58865,1.5884,1.58865,629999984.0
2008-10-21 00:57:00,1.58855,1.58865,1.5884,1.58855,874800003.0
2008-10-21 00:58:00,1.58855,1.58935,1.5884,1.5893,1470200007.0
2008-10-21 00:59:00,1.5893,1.58965,1.58915,1.58955,962200014.0
2008-10-21 01:00:00,1.58925,1.5896,1.5891,1.5896,691000010.0
2008-10-21 01:01:00,1.58965,1.5901,1.58965,1.5901,528799997.0
2008-10-21 01:02:00,1.5901,1.59045,1.5901,1.59035,1740099989.0
2008-10-21 01:03:00,1.5901,1.5901,1.5901,1.5901,395000007.0
2008-10-21 01:04:00,1.5903,1.59045,1.5903,1.5903,395000007.0
2008-10-21 01:05:00,1.59055,1.59055,1.5903,1.5903,682999998.0
2008-10-21 01:06:00,1.5903,1.59055,1.5903,1.59055,477199997.0
2008-10-21 01:07:00,1.5906,1.5907,1.59055,1.59065,377999992.0
2008-10-21 01:08:00,1.5908,1.5908,1.59065,1.5908,307200006.0
2008-10-21 01:09:00,1.5909,1.5909,1.5909,1.5909,54599998.0
2008-10-21 01:10:00,1.5908,1.5908,1.5908,1.5908,60400002.0
2008-10-21 01:11:00,1.59075,1.59075,1.5907,1.59075,229200006.0
2008-10-21 01:12:00,1.5906,1.5906,1.5906,1.5906,80599998.0
2008-10-21 01:13:00,1.59085,1.59095,1.59085,1.59095,243199996.0
2008-10-21 01:14:00,1.59085,1.59085,1.5904,1.59065,458299989.0
2008-10-21 01:15:00,1.5908,1.5909,1.5908,1.5908,126999995.0
2008-10-21 01:16:00,1.5906,1.5909,1.5904,1.5904,613899999.0
2008-10-21 01:17:00,1.5904,1.5904,1.5904,1.5904,163199997.0
2008-10-21 01:18:00,1.5904,1.5904,1.5904,1.5904,1416400000.0
2008-10-21 01:19:00,1.5904,1.5904,1.58985,1.5899,580799998.0
2008-10-21 01:20:00,1.5901,1.5901,1.58995,1.5901,492999995.0
2008-10-21 01:21:00,1.5898,1.5898,1.58965,1.58965,277200005.0
2008-10-21 01:22:00,1.58965,1.5897,1.5896,1.5897,178999995.0
2008-10-21 01:23:00,1.5897,1.58985,1.5897,1.58985,820799984.0
2008-10-21 01:24:00,1.58985,1.58985,1.5897,1.5897,387200000.0
2008-10-21 01:25:00,1.5897,1.58985,1.5897,1.58985,310200006.0
2008-10-21 01:26:00,1.59,1.59,1.5894,1.5897,1036600001.0
2008-10-21 01:27:00,1.5898,1.5903,1.5898,1.5903,1036600001.0
2008-10-21 01:28:00,1.59035,1.59035,1.59015,1.59015,142799995.0
2008-10-21 01:29:00,1.59005,1.59015,1.5897,1.5897,1259799981.0
2008-10-21 01:30:00,1.5889,1.5902,1.5889,1.5898,1754999993.0
2008-10-21 01:31:00,1.58985,1.59055,1.5898,1.5905,1754999993.0
2008-10-21 01:32:00,1.59055,1.59065,1.5901,1.59045,1650799995.0
2008-10-21 01:33:00,1.59045,1.5906,1.59005,1.59005,1026299999.0
2008-10-21 01:34:00,1.58995,1.59,1.5897,1.5897,1503000001.0
2008-10-21 01:35:00,1.5895,1.5896,1.5892,1.5895,1020199974.0
2008-10-21 01:36:00,1.5897,1.5897,1.5897,1.5897,1020199974.0
2008-10-21 01:37:00,1.5897,1.5897,1.5897,1.5897,1399399968.0
2008-10-21 01:38:00,1.5897,1.5897,1.5897,1.5897,932799988.0
2008-10-21 01:39:00,1.5897,1.58975,1.5897,1.58975,1000000015.0
2008-10-21 01:40:00,1.58975,1.59015,1.58975,1.59,1212599992.0
2008-10-21 01:41:00,1.59,1.5901,1.58995,1.5901,657599991.0
2008-10-21 01:42:00,1.5898,1.5902,1.5898,1.5898,2078899997.0
2008-10-21 01:43:00,1.59005,1.59035,1.5898,1.5898,2078899997.0
2008-10-21 01:44:00,1.5896,1.59,1.5895,1.5898,684899991.0
2008-10-21 01:45:00,1.5897,1.5897,1.5892,1.5892,684899991.0
2008-10-21 01:46:00,1.5898,1.5898,1.5898,1.5898,684899991.0
2008-10-21 01:47:00,1.5898,1.5898,1.5886,1.5887,823800002.0
2008-10-21 01:48:00,1.58875,1.5894,1.58875,1.58885,1440199983.0
2008-10-21 01:49:00,1.5889,1.5889,1.5888,1.5889,173399997.0
2008-10-21 01:50:00,1.58885,1.58885,1.58885,1.58885,65599998.0
2008-10-21 01:51:00,1.58885,1.5891,1.58885,1.5891,327099993.0
2008-10-21 01:52:00,1.5891,1.5891,1.589,1.58905,860300000.0
2008-10-21 01:53:00,1.58905,1.5895,1.58905,1.58925,830399998.0
2008-10-21 01:54:00,1.58925,1.58925,1.58915,1.58925,135700001.0
2008-10-21 01:55:00,1.58925,1.5894,1.58925,1.58935,694600005.0
2008-10-21 01:56:00,1.58935,1.5894,1.58935,1.5894,474600013.0
2008-10-21 01:57:00,1.5894,1.5896,1.5892,1.5896,1651899991.0
2008-10-21 01:58:00,1.5896,1.5896,1.5895,1.5896,613199995.0
2008-10-21 01:59:00,1.5896,1.58975,1.5896,1.58975,384399992.0
2008-10-21 02:00:00,1.5898,1.59005,1.5896,1.58985,1139999980.0
2008-10-21 02:01:00,1.5897,1.59015,1.5896,1.5901,732799991.0
2008-10-21 02:02:00,1.59005,1.59055,1.59,1.59045,891999985.0
2008-10-21 02:03:00,1.59015,1.59065,1.5901,1.5901,800299987.0
2008-10-21 02:04:00,1.59,1.5901,1.5898,1.5898,1240700000.0
2008-10-21 02:05:00,1.58985,1.58995,1.5898,1.58985,513699995.0
2008-10-21 02:06:00,1.5899,1.5899,1.58955,1.5896,522099997.0
2008-10-21 02:07:00,1.58955,1.5896,1.5893,1.5894,1384000017.0
2008-10-21 02:08:00,1.5894,1.58965,1.5894,1.5895,798700006.0
2008-10-21 02:09:00,1.58955,1.5896,1.5895,1.5895,1164600000.0
2008-10-21 02:10:00,1.5895,1.5897,1.5894,1.5897,1945099988.0
2008-10-21 02:11:00,1.5899,1.5903,1.5896,1.5903,1945099988.0
2008-10-21 02:12:00,1.5899,1.5905,1.5899,1.5904,1945099988.0
2008-10-21 02:13:00,1.5907,1.5908,1.5901,1.5901,1656599991.0
2008-10-21 02:14:00,1.5903,1.5903,1.5903,1.5903,1656599991.0
2008-10-21 02:15:00,1.5903,1.5903,1.5903,1.5903,1532499990.0
2008-10-21 02:16:00,1.5903,1.5903,1.5903,1.5903,425199989.0
2008-10-21 02:17:00,1.5903,1.5905,1.5903,1.5903,1388099984.0
2008-10-21 02:18:00,1.5903,1.5903,1.5903,1.5903,737500000.0
2008-10-21 02:19:00,1.5903,1.5904,1.5903,1.5903,1204699997.0
2008-10-21 02:20:00,1.5904,1.5904,1.5904,1.5904,172000000.0
2008-10-21 02:21:00,1.5902,1.5905,1.5901,1.5903,950400016.0
2008-10-21 02:22:00,1.5905,1.5905,1.5904,1.5905,950400016.0
2008-10-21 02:23:00,1.5904,1.5911,1.5904,1.5908,1302100002.0
2008-10-21 02:24:00,1.59075,1.59105,1.5907,1.59075,1302100002.0
2008-10-21 02:25:00,1.5911,1.5913,1.5909,1.5909,1612399985.0
2008-10-21 02:26:00,1.5907,1.5907,1.5907,1.5907,1612399985.0
2008-10-21 02:27:00,1.5907,1.5907,1.5907,1.5907,552499992.0
2008-10-21 02:28:00,1.5907,1.59085,1.5907,1.5907,1898900003.0
2008-10-21 02:29:00,1.5907,1.59085,1.5907,1.5907,1629599999.0
2008-10-21 02:30:00,1.5907,1.5907,1.5907,1.5907,2091399994.0
2008-10-21 02:31:00,1.5907,1.5907,1.5907,1.5907,1523700012.0
2008-10-21 02:32:00,1.5907,1.5911,1.5907,1.591,1843400010.0
2008-10-21 02:33:00,1.5908,1.5911,1.5907,1.5907,1387000009.0
2008-10-21 02:34:00,1.5904,1.5904,1.5899,1.5899,2134000001.0
2008-10-21 02:35:00,1.5898,1.5898,1.5891,1.5892,2134000001.0
2008-10-21 02:36:00,1.5896,1.58965,1.5896,1.5896,2134000001.0
2008-10-21 02:37:00,1.5896,1.5896,1.5896,1.5896,1472700006.0
2008-10-21 02:38:00,1.5896,1.5896,1.5887,1.5891,1894799999.0
2008-10-21 02:39:00,1.5892,1.59,1.5892,1.5897,1894799999.0
2008-10-21 02:40:00,1.5896,1.5904,1.5895,1.5904,1894799999.0
2008-10-21 02:41:00,1.59035,1.59035,1.58975,1.59025,1894799999.0
2008-10-21 02:42:00,1.5903,1.5903,1.5894,1.5895,1469800017.0
2008-10-21 02:43:00,1.5897,1.58995,1.5897,1.58995,1469800017.0
2008-10-21 02:44:00,1.58995,1.58995,1.5897,1.5898,745600003.0
2008-10-21 02:45:00,1.58975,1.5902,1.58955,1.58955,1909599992.0
2008-10-21 02:46:00,1.58955,1.59045,1.5895,1.5904,1989199980.0
2008-10-21 02:47:00,1.5904,1.59055,1.5904,1.59045,2019599984.0
2008-10-21 02:48:00,1.5905,1.59075,1.59035,1.5905,1885600015.0
2008-10-21 02:49:00,1.5904,1.5906,1.5903,1.5904,1760299993.0
2008-10-21 02:50:00,1.5905,1.5907,1.5901,1.5901,1760299993.0
2008-10-21 02:51:00,1.5902,1.5902,1.5896,1.59,1760299993.0
2008-10-21 02:52:00,1.5901,1.5902,1.59,1.5902,1760299993.0
2008-10-21 02:53:00,1.5903,1.5903,1.5898,1.5899,1760299993.0
2008-10-21 02:54:00,1.5898,1.5899,1.589,1.589,1760299993.0
2008-10-21 02:55:00,1.5891,1.5892,1.5884,1.5884,1760299993.0
2008-10-21 02:56:00,1.5888,1.5888,1.5868,1.58685,1760299993.0
2008-10-21 02:57:00,1.58695,1.5872,1.5866,1.58715,1928300017.0
2008-10-21 02:58:00,1.5872,1.58805,1.5872,1.5878,795199996.0
2008-10-21 02:59:00,1.5878,1.5878,1.58735,1.58735,1698999992.0
2008-10-21 03:00:00,1.5877,1.5882,1.5875,1.5879,1227800008.0
2008-10-21 03:01:00,1.588,1.5889,1.5878,1.5884,1227800008.0
2008-10-21 03:02:00,1.58815,1.5887,1.58815,1.5885,1227800008.0
2008-10-21 03:03:00,1.5885,1.5886,1.58825,1.5884,1813199990.0
2008-10-21 03:04:00,1.5887,1.5896,1.5887,1.5896,1024000008.0
2008-10-21 03:05:00,1.5895,1.5896,1.5888,1.5889,1024000008.0
2008-10-21 03:06:00,1.589,1.5893,1.589,1.5891,1024000008.0
2008-10-21 03:07:00,1.58935,1.5894,1.5891,1.5893,1024000008.0
2008-10-21 03:08:00,1.589,1.5892,1.589,1.5891,1693799997.0
2008-10-21 03:09:00,1.58925,1.58935,1.5891,1.58935,1693799997.0
2008-10-21 03:10:00,1.5891,1.5899,1.5891,1.5896,2067400009.0
2008-10-21 03:11:00,1.5894,1.5894,1.5894,1.5894,2067400009.0
2008-10-21 03:12:00,1.5891,1.5892,1.5885,1.5886,2103799993.0
2008-10-21 03:13:00,1.5887,1.5893,1.5883,1.5888,2103799993.0
2008-10-21 03:14:00,1.589,1.5894,1.5888,1.5889,2103799993.0
2008-10-21 03:15:00,1.5887,1.589,1.5887,1.589,2103799993.0
2008-10-21 03:16:00,1.5889,1.5889,1.5886,1.5886,1977799989.0
2008-10-21 03:17:00,1.5886,1.58875,1.5886,1.58865,1977799989.0
2008-10-21 03:18:00,1.5888,1.5896,1.5888,1.5896,1446400005.0
2008-10-21 03:19:00,1.5895,1.5902,1.5892,1.5892,1446400005.0
2008-10-21 03:20:00,1.58905,1.5891,1.589,1.589,1446400005.0
2008-10-21 03:21:00,1.5889,1.589,1.5886,1.5889,1319799994.0
2008-10-21 03:22:00,1.589,1.5893,1.5884,1.5889,1319799994.0
2008-10-21 03:23:00,1.589,1.589,1.589,1.589,1319799994.0
2008-10-21 03:24:00,1.589,1.589,1.589,1.589,878800004.0
2008-10-21 03:25:00,1.589,1.589,1.5878,1.58795,1251800021.0
2008-10-21 03:26:00,1.5882,1.5886,1.5881,1.5885,878100005.0
2008-10-21 03:27:00,1.58855,1.58855,1.58835,1.58855,878100005.0
2008-10-21 03:28:00,1.5886,1.5886,1.58845,1.5886,367799993.0
2008-10-21 03:29:00,1.58865,1.58865,1.5883,1.5885,1372699988.0
2008-10-21 03:30:00,1.5885,1.58855,1.58835,1.58845,1277299995.0
2008-10-21 03:31:00,1.58845,1.58855,1.5884,1.58845,728100006.0
2008-10-21 03:32:00,1.58855,1.58855,1.58855,1.58855,250600006.0
2008-10-21 03:33:00,1.5887,1.5887,1.5883,1.58855,1773699989.0
2008-10-21 03:34:00,1.5886,1.5886,1.5885,1.5886,320100003.0
2008-10-21 03:35:00,1.5889,1.5892,1.5889,1.5891,358500000.0
2008-10-21 03:36:00,1.589,1.5891,1.589,1.58905,358500000.0
2008-10-21 03:37:00,1.5891,1.5893,1.58895,1.5893,1073799994.0
2008-10-21 03:38:00,1.58935,1.58945,1.58915,1.58925,556399993.0
2008-10-21 03:39:00,1.5893,1.5893,1.5893,1.5893,56200001.0
2008-10-21 03:40:00,1.5892,1.5893,1.5892,1.5893,220599999.0
2008-10-21 03:42:00,1.5894,1.5894,1.58905,1.58905,220599999.0
2008-10-21 03:43:00,1.58905,1.58915,1.5887,1.5887,1658999994.0
2008-10-21 03:44:00,1.5887,1.5888,1.5887,1.5887,824399979.0
2008-10-21 03:45:00,1.5888,1.5888,1.5887,1.5887,597799988.0
2008-10-21 03:46:00,1.5887,1.5888,1.5887,1.5887,1949599975.0
2008-10-21 03:47:00,1.5886,1.5889,1.5886,1.5886,1154400018.0
2008-10-21 03:48:00,1.5887,1.5891,1.5887,1.5888,1154400018.0
2008-10-21 03:49:00,1.5886,1.5889,1.5884,1.5886,1154400018.0
2008-10-21 03:50:00,1.5887,1.5888,1.5884,1.5886,1154400018.0
2008-10-21 03:51:00,1.5887,1.5887,1.5887,1.5887,1154400018.0
2008-10-21 03:52:00,1.5887,1.5887,1.5887,1.5887,956999992.0
2008-10-21 03:53:00,1.5887,1.5887,1.5887,1.5887,522600021.0
2008-10-21 03:54:00,1.5887,1.5887,1.5887,1.5887,1146999999.0
2008-10-21 03:55:00,1.5887,1.5887,1.5887,1.5887,584199997.0
2008-10-21 03:56:00,1.5887,1.5887,1.5887,1.5887,465000000.0
2008-10-21 03:57:00,1.5887,1.5889,1.5885,1.5889,1483000001.0
2008-10-21 03:58:00,1.5889,1.589,1.58875,1.58895,1483000001.0
2008-10-21 03:59:00,1.589,1.58965,1.589,1.58965,1588699987.0
2008-10-21 04:00:00,1.58965,1.5899,1.58955,1.58975,1640700000.0
2008-10-21 04:01:00,1.5898,1.5899,1.58965,1.58985,1728699994.0
2008-10-21 04:02:00,1.5899,1.5903,1.5899,1.5903,1761899991.0
2008-10-21 04:03:00,1.5902,1.5907,1.5902,1.5906,1761899991.0
2008-10-21 04:04:00,1.5906,1.59065,1.5902,1.59025,1761899991.0
2008-10-21 04:05:00,1.5903,1.5903,1.5898,1.5899,2120600006.0
2008-10-21 04:06:00,1.59,1.5902,1.5899,1.58995,2120600006.0
2008-10-21 04:07:00,1.58995,1.5904,1.58995,1.59015,1773700005.0
2008-10-21 04:08:00,1.5901,1.5901,1.5899,1.5899,2143599981.0
2008-10-21 04:09:00,1.5899,1.59,1.5899,1.59,1479200001.0
2008-10-21 04:10:00,1.59015,1.5905,1.5899,1.5905,974599993.0
2008-10-21 04:11:00,1.59005,1.5901,1.59,1.5901,786300003.0
2008-10-21 04:12:00,1.5903,1.5908,1.5903,1.59035,660799989.0
2008-10-21 04:13:00,1.5903,1.59035,1.5903,1.5903,556899988.0
2008-10-21 04:14:00,1.5903,1.5903,1.5903,1.5903,283399992.0
2008-10-21 04:15:00,1.5901,1.5902,1.59,1.5901,1969800025.0
2008-10-21 04:16:00,1.5903,1.5903,1.589,1.58925,1969800025.0
2008-10-21 04:17:00,1.5893,1.5895,1.5887,1.5888,1289300010.0
2008-10-21 04:18:00,1.5887,1.5888,1.5883,1.5887,1289300010.0
2008-10-21 04:19:00,1.5888,1.5893,1.5888,1.5892,1289300010.0
2008-10-21 04:20:00,1.58905,1.5892,1.58905,1.5892,1289300010.0
2008-10-21 04:21:00,1.5892,1.5894,1.5892,1.58925,1119100007.0
2008-10-21 04:22:00,1.58925,1.58925,1.5889,1.58895,655499998.0
2008-10-21 04:23:00,1.58895,1.5891,1.5887,1.5891,778499991.0
2008-10-21 04:24:00,1.5891,1.5894,1.58905,1.58925,1520499996.0
2008-10-21 04:25:00,1.5893,1.5899,1.5893,1.5899,1362800000.0
2008-10-21 04:26:00,1.58995,1.58995,1.5897,1.5899,904599986.0
2008-10-21 04:27:00,1.5898,1.58995,1.58945,1.58945,1329499998.0
2008-10-21 04:28:00,1.58945,1.58965,1.58945,1.58965,1142699987.0
2008-10-21 04:29:00,1.58965,1.5897,1.58945,1.5897,2009200004.0
2008-10-21 04:30:00,1.5897,1.5897,1.58965,1.58965,219599998.0
2008-10-21 04:31:00,1.58965,1.58965,1.58945,1.5895,1895299997.0
2008-10-21 04:32:00,1.59,1.59,1.59,1.59,1070799991.0
2008-10-21 04:33:00,1.5902,1.5906,1.5899,1.5904,1308099996.0
2008-10-21 04:34:00,1.5905,1.5914,1.5904,1.5906,1308099996.0
2008-10-21 04:35:00,1.59045,1.59065,1.5902,1.5902,1308099996.0
2008-10-21 04:36:00,1.59025,1.59025,1.5902,1.5902,676600005.0
2008-10-21 04:37:00,1.5902,1.5902,1.5902,1.5902,184900001.0
2008-10-21 04:38:00,1.5902,1.5902,1.5902,1.5902,106400002.0
2008-10-21 04:39:00,1.5901,1.5906,1.5881,1.5885,1448499998.0
2008-10-21 04:40:00,1.5884,1.5889,1.5883,1.5886,1448499998.0
2008-10-21 04:41:00,1.5887,1.5903,1.5885,1.5898,1448499998.0
2008-10-21 04:42:00,1.58965,1.5907,1.58965,1.59,1448499998.0
2008-10-21 04:43:00,1.59,1.5901,1.5896,1.5898,511100003.0
2008-10-21 04:44:00,1.58975,1.59,1.5897,1.59,511100003.0
2008-10-21 04:45:00,1.58995,1.58995,1.58995,1.58995,115099998.0
2008-10-21 04:46:00,1.58985,1.58995,1.58985,1.58995,181599998.0
2008-10-21 04:47:00,1.59,1.5902,1.5899,1.5901,676700000.0
2008-10-21 04:48:00,1.5901,1.5902,1.59,1.5902,722200000.0
2008-10-21 04:49:00,1.5902,1.59035,1.5901,1.59035,1457900007.0
2008-10-21 04:50:00,1.5903,1.5903,1.59005,1.59005,378300004.0
2008-10-21 04:51:00,1.59015,1.59015,1.5895,1.5895,261399997.0
2008-10-21 04:53:00,1.58945,1.59085,1.58945,1.5905,714399993.0
2008-10-21 04:54:00,1.59045,1.5906,1.59045,1.5905,835599983.0
2008-10-21 04:55:00,1.5906,1.5911,1.5906,1.5911,237400002.0
2008-10-21 04:56:00,1.59125,1.5913,1.5911,1.59125,1124400002.0
2008-10-21 04:57:00,1.5913,1.59175,1.59125,1.59175,1549799995.0
2008-10-21 04:58:00,1.59185,1.59185,1.59155,1.59155,495199997.0
2008-10-21 04:59:00,1.5916,1.59165,1.5916,1.59165,116199997.0
2008-10-21 05:00:00,1.59165,1.59175,1.5916,1.59175,1042200008.0
2008-10-21 05:01:00,1.59175,1.59185,1.5915,1.59155,1228200004.0
2008-10-21 05:02:00,1.5916,1.59165,1.5916,1.59165,102200001.0
2008-10-21 05:03:00,1.59155,1.59165,1.59155,1.59165,207599998.0
2008-10-21 05:04:00,1.59175,1.59185,1.5917,1.5918,776499991.0
2008-10-21 05:05:00,1.59185,1.59195,1.5915,1.5915,636200002.0
2008-10-21 05:06:00,1.5915,1.5915,1.5915,1.5915,232799994.0
2008-10-21 05:07:00,1.5915,1.5915,1.5915,1.5915,381100008.0
2008-10-21 05:08:00,1.5915,1.5915,1.5897,1.5899,1207800025.0
2008-10-21 05:09:00,1.5903,1.59065,1.59025,1.59025,956599994.0
2008-10-21 05:10:00,1.5903,1.59045,1.5901,1.59035,2068899978.0
2008-10-21 05:11:00,1.5903,1.59065,1.5899,1.59065,1191600007.0
2008-10-21 05:12:00,1.5906,1.59065,1.5904,1.5904,425199997.0
2008-10-21 05:13:00,1.5906,1.59065,1.59045,1.59065,1237000001.0
2008-10-21 05:14:00,1.5907,1.5909,1.5903,1.5903,1111499999.0
2008-10-21 05:15:00,1.5903,1.5903,1.5897,1.59025,1954200017.0
2008-10-21 05:16:00,1.5902,1.5906,1.59005,1.5901,1569600004.0
2008-10-21 05:17:00,1.5901,1.5901,1.5901,1.5901,659500014.0
2008-10-21 05:18:00,1.5901,1.5901,1.589,1.58935,1482499990.0
2008-10-21 05:19:00,1.5894,1.5895,1.58935,1.5895,1761600007.0
2008-10-21 05:20:00,1.58945,1.5898,1.58945,1.58955,1998500006.0
2008-10-21 05:21:00,1.5898,1.591,1.5898,1.5904,1983400001.0
2008-10-21 05:22:00,1.5903,1.5904,1.5898,1.5898,1983400001.0
2008-10-21 05:23:00,1.5903,1.5903,1.5903,1.5903,1983400001.0
2008-10-21 05:24:00,1.5905,1.5905,1.5905,1.5905,1670600000.0
2008-10-21 05:25:00,1.5905,1.5905,1.5905,1.5905,1595400004.0
2008-10-21 05:26:00,1.5905,1.5905,1.5905,1.5905,1682399997.0
2008-10-21 05:27:00,1.5905,1.59055,1.5905,1.59055,671199996.0
2008-10-21 05:28:00,1.59055,1.5909,1.5905,1.5905,1503499996.0
2008-10-21 05:29:00,1.5905,1.5905,1.5905,1.5905,127600003.0
2008-10-21 05:30:00,1.5905,1.5905,1.5905,1.5905,979799997.0
2008-10-21 05:31:00,1.5905,1.5905,1.5905,1.5905,1005200005.0
2008-10-21 05:32:00,1.5905,1.5905,1.5905,1.5905,940399997.0
2008-10-21 05:33:00,1.5905,1.5905,1.5905,1.5905,1284599984.0
2008-10-21 05:34:00,1.5905,1.5906,1.5905,1.59055,1001799997.0
2008-10-21 05:35:00,1.5906,1.5907,1.59055,1.59055,496799999.0
2008-10-21 05:37:00,1.5907,1.5908,1.5905,1.5906,999899986.0
2008-10-21 05:38:00,1.59065,1.591,1.59065,1.5909,1403200012.0
2008-10-21 05:39:00,1.59085,1.59105,1.59085,1.59105,801300000.0
2008-10-21 05:40:00,1.5911,1.5912,1.5903,1.5905,1597899993.0
2008-10-21 05:41:00,1.5906,1.59075,1.5905,1.5905,1597899993.0
2008-10-21 05:42:00,1.5905,1.59055,1.5905,1.5905,1897799996.0
2008-10-21 05:43:00,1.5905,1.5905,1.5905,1.5905,915599998.0
2008-10-21 05:44:00,1.5905,1.5905,1.5905,1.5905,287000000.0
2008-10-21 05:45:00,1.5905,1.5906,1.5905,1.5905,907700013.0
2008-10-21 05:46:00,1.5905,1.5905,1.5905,1.5905,1789800002.0
2008-10-21 05:47:00,1.5905,1.5905,1.5905,1.5905,84300003.0
2008-10-21 05:48:00,1.5905,1.5905,1.5905,1.5905,75099998.0
2008-10-21 05:49:00,1.5905,1.5905,1.5905,1.5905,684799988.0
2008-10-21 05:50:00,1.5905,1.5905,1.5905,1.5905,983999993.0
2008-10-21 05:51:00,1.5905,1.59065,1.5905,1.59065,1461800004.0
2008-10-21 05:52:00,1.5905,1.5906,1.5905,1.5905,457299996.0
2008-10-21 05:53:00,1.5905,1.591,1.5905,1.591,1206699996.0
2008-10-21 05:54:00,1.59105,1.59115,1.59065,1.59065,961600011.0
2008-10-21 05:55:00,1.5905,1.5906,1.5905,1.5905,1520200004.0
2008-10-21 05:56:00,1.5905,1.59075,1.5905,1.5906,1425300002.0
2008-10-21 05:57:00,1.59065,1.59065,1.5905,1.5905,1224200001.0
2008-10-21 05:58:00,1.5905,1.5905,1.5905,1.5905,946400017.0
2008-10-21 05:59:00,1.5905,1.5905,1.5905,1.5905,1096099988.0
2008-10-21 06:00:00,1.5905,1.5905,1.5905,1.5905,277199996.0
2008-10-21 06:01:00,1.5905,1.5905,1.5905,1.5905,404600002.0
2008-10-21 06:02:00,1.5905,1.5905,1.5905,1.5905,720199994.0
2008-10-21 06:03:00,1.5905,1.5905,1.5905,1.5905,833799990.0
2008-10-21 06:04:00,1.5902,1.5902,1.5902,1.5902,359999990.0
2008-10-21 06:05:00,1.5905,1.5905,1.5905,1.5905,359999990.0
2008-10-21 06:06:00,1.5905,1.5905,1.5905,1.5905,337600005.0
2008-10-21 06:07:00,1.5905,1.5905,1.5905,1.5905,204800004.0
2008-10-21 06:08:00,1.5905,1.5905,1.5905,1.5905,1217000025.0
2008-10-21 06:09:00,1.5905,1.5905,1.5894,1.5905,1223000024.0
2008-10-21 06:10:00,1.5904,1.5904,1.5902,1.5904,145200001.0
2008-10-21 06:11:00,1.5903,1.5904,1.5902,1.5904,145200001.0
2008-10-21 06:12:00,1.5902,1.5904,1.5902,1.5902,145200001.0
2008-10-21 06:13:00,1.5905,1.5905,1.5905,1.5905,145200001.0
2008-10-21 06:14:00,1.5905,1.5905,1.5905,1.5905,998600005.0
2008-10-21 06:15:00,1.5905,1.5905,1.5905,1.5905,709400011.0
2008-10-21 06:16:00,1.5905,1.5905,1.5905,1.5905,234200006.0
2008-10-21 06:17:00,1.5905,1.5905,1.5905,1.5905,334400007.0
2008-10-21 06:18:00,1.5902,1.5902,1.59,1.5902,644900005.0
2008-10-21 06:19:00,1.5905,1.5905,1.5894,1.5905,644900005.0
2008-10-21 06:20:00,1.5896,1.5899,1.5896,1.5898,1450500000.0
2008-10-21 06:21:00,1.5905,1.5905,1.58945,1.5905,1450500000.0
2008-10-21 06:22:00,1.5894,1.5905,1.5894,1.5905,394000004.0
2008-10-21 06:23:00,1.5905,1.5905,1.5905,1.5905,1671100023.0
2008-10-21 06:24:00,1.5905,1.5905,1.5905,1.5905,245699997.0
2008-10-21 06:25:00,1.5899,1.5899,1.5899,1.5899,647499993.0
2008-10-21 06:26:00,1.5905,1.5905,1.5905,1.5905,647499993.0
2008-10-21 06:28:00,1.5905,1.5905,1.5905,1.5905,708699997.0
2008-10-21 06:29:00,1.5897,1.5903,1.5894,1.5901,1384899993.0
2008-10-21 06:30:00,1.5905,1.5905,1.5905,1.5905,1384899993.0
2008-10-21 06:31:00,1.5905,1.5905,1.5896,1.5905,1816899991.0
2008-10-21 06:32:00,1.5896,1.5898,1.5889,1.5892,1007700006.0
2008-10-21 06:33:00,1.5894,1.5895,1.5882,1.5885,1007700006.0
2008-10-21 06:34:00,1.5884,1.5886,1.588,1.5885,1007700006.0
2008-10-21 06:35:00,1.5884,1.58845,1.588,1.588,1007700006.0
2008-10-21 06:36:00,1.588,1.588,1.5879,1.588,1277700013.0
2008-10-21 06:37:00,1.588,1.588,1.588,1.588,510600006.0
2008-10-21 06:38:00,1.5876,1.5876,1.5875,1.5876,209999995.0
2008-10-21 06:39:00,1.5877,1.5883,1.5876,1.5879,209999995.0
2008-10-21 06:40:00,1.5881,1.5882,1.5879,1.588,209999995.0
2008-10-21 06:41:00,1.5881,1.5889,1.5879,1.5888,209999995.0
2008-10-21 06:42:00,1.58875,1.58875,1.5887,1.58875,209999995.0
2008-10-21 06:43:00,1.5888,1.5889,1.58875,1.58885,1357399997.0
2008-10-21 06:44:00,1.5891,1.5891,1.5885,1.5888,1698599987.0
2008-10-21 06:45:00,1.5888,1.58915,1.5888,1.589,1698599987.0
2008-10-21 06:46:00,1.5892,1.5894,1.5891,1.5891,1616299996.0
2008-10-21 06:47:00,1.5891,1.5893,1.589,1.5893,1616299996.0
2008-10-21 06:48:00,1.5893,1.5895,1.5886,1.5886,1444099999.0
2008-10-21 06:49:00,1.5887,1.5889,1.5885,1.5885,1444099999.0
2008-10-21 06:50:00,1.5885,1.5886,1.5885,1.5885,1444099999.0
2008-10-21 06:51:00,1.5885,1.5886,1.5885,1.5886,474900009.0
2008-10-21 06:52:00,1.5886,1.5888,1.5884,1.5884,1069200006.0
2008-10-21 06:53:00,1.5883,1.5884,1.588,1.5882,1283799996.0
2008-10-21 06:54:00,1.5882,1.5882,1.5882,1.5882,1283799996.0
2008-10-21 06:55:00,1.58825,1.58825,1.5882,1.58825,1029800003.0
2008-10-21 06:56:00,1.5881,1.5883,1.5881,1.5882,2060899992.0
2008-10-21 06:57:00,1.5881,1.5881,1.5873,1.5874,2060899992.0
2008-10-21 06:58:00,1.588,1.5884,1.5876,1.5878,2060899992.0
2008-10-21 06:59:00,1.58765,1.58825,1.5874,1.58755,2060899992.0
2008-10-21 07:00:00,1.5877,1.588,1.5876,1.588,1070800008.0
2008-10-21 07:01:00,1.5878,1.5882,1.5878,1.5882,1070800008.0
2008-10-21 07:02:00,1.5883,1.5886,1.5881,1.5884,1070800008.0
2008-10-21 07:03:00,1.5883,1.5884,1.58815,1.5884,1070800008.0
2008-10-21 07:04:00,1.5885,1.5885,1.5883,1.5884,683699998.0
2008-10-21 07:05:00,1.5883,1.5883,1.5878,1.58795,1139600000.0
2008-10-21 07:06:00,1.58795,1.58805,1.5878,1.5879,1073299996.0
2008-10-21 07:07:00,1.5879,1.58795,1.58785,1.5879,426399997.0
2008-10-21 07:08:00,1.58795,1.58805,1.58795,1.58805,873799993.0
2008-10-21 07:09:00,1.58805,1.58805,1.5878,1.58785,1242399985.0
2008-10-21 07:10:00,1.5878,1.5878,1.5871,1.5874,1352000000.0
2008-10-21 07:11:00,1.5875,1.5878,1.5875,1.5878,1352000000.0
2008-10-21 07:12:00,1.5878,1.58785,1.5877,1.5877,1352000000.0
2008-10-21 07:13:00,1.5878,1.5883,1.5877,1.588,554200010.0
2008-10-21 07:14:00,1.58805,1.58835,1.58805,1.58835,377800004.0
2008-10-21 07:15:00,1.58835,1.58835,1.58805,1.5881,1244599984.0
2008-10-21 07:16:00,1.5882,1.5882,1.58805,1.5882,1112000006.0
2008-10-21 07:17:00,1.58815,1.5884,1.5879,1.58795,1408900003.0
2008-10-21 07:18:00,1.588,1.588,1.5867,1.5867,2010599999.0
2008-10-21 07:19:00,1.5869,1.588,1.5868,1.588,2010599999.0
2008-10-21 07:20:00,1.5878,1.588,1.5875,1.588,2010599999.0
2008-10-21 07:21:00,1.588,1.5881,1.58785,1.5879,775100001.0
2008-10-21 07:22:00,1.5879,1.588,1.5868,1.5872,1010199998.0
2008-10-21 07:23:00,1.5869,1.5884,1.5865,1.5881,1010199998.0
2008-10-21 07:24:00,1.588,1.588,1.5878,1.5879,1010199998.0
2008-10-21 07:25:00,1.5878,1.5882,1.5876,1.5882,1010199998.0
2008-10-21 07:26:00,1.5883,1.5885,1.5883,1.5883,1010199998.0
2008-10-21 07:27:00,1.5884,1.5886,1.5882,1.5885,1010199998.0
2008-10-21 07:28:00,1.58835,1.58865,1.58835,1.5886,1010199998.0
2008-10-21 07:29:00,1.5886,1.58865,1.58855,1.58865,866000006.0
2008-10-21 07:30:00,1.58885,1.589,1.58875,1.58895,888400001.0
2008-10-21 07:31:00,1.5892,1.5898,1.5892,1.5897,828399998.0
2008-10-21 07:32:00,1.5896,1.5896,1.5892,1.58925,828399998.0
2008-10-21 07:33:00,1.5892,1.5896,1.5892,1.5895,1700600003.0
2008-10-21 07:34:00,1.58945,1.5895,1.5892,1.5892,1899999986.0
2008-10-21 07:35:00,1.5888,1.5892,1.5883,1.5887,1956399979.0
2008-10-21 07:36:00,1.5886,1.589,1.5886,1.5886,1956399979.0
2008-10-21 07:37:00,1.58855,1.5887,1.58855,1.58855,1956399979.0
2008-10-21 07:38:00,1.58855,1.5887,1.58855,1.58855,1832399994.0
2008-10-21 07:39:00,1.5888,1.5892,1.5888,1.5891,786200001.0
2008-10-21 07:40:00,1.58895,1.58895,1.5885,1.5885,786200001.0
2008-10-21 07:41:00,1.5885,1.58855,1.58815,1.58815,2122500004.0
2008-10-21 07:42:00,1.5881,1.5884,1.5881,1.58815,1688799987.0
2008-10-21 07:43:00,1.58815,1.58825,1.5881,1.58815,976200005.0
2008-10-21 07:44:00,1.5881,1.5881,1.5873,1.5875,1766999995.0
2008-10-21 07:45:00,1.5876,1.5877,1.5862,1.5862,1766999995.0
2008-10-21 07:46:00,1.5864,1.5888,1.5864,1.5877,1766999995.0
2008-10-21 07:47:00,1.5878,1.5885,1.5878,1.5882,1766999995.0
2008-10-21 07:48:00,1.5883,1.5888,1.5881,1.5888,1766999995.0
2008-10-21 07:49:00,1.5887,1.5893,1.5886,1.5893,1766999995.0
2008-10-21 07:50:00,1.5894,1.5894,1.589,1.5892,1766999995.0
2008-10-21 07:51:00,1.5891,1.5901,1.589,1.5898,1766999995.0
2008-10-21 07:52:00,1.5899,1.5901,1.5894,1.5899,1766999995.0
2008-10-21 07:53:00,1.5898,1.5905,1.5897,1.5904,1766999995.0
2008-10-21 07:54:00,1.5903,1.5903,1.5897,1.5897,1766999995.0
2008-10-21 07:55:00,1.5898,1.59,1.5896,1.5896,1766999995.0
2008-10-21 07:56:00,1.5895,1.5895,1.5892,1.5892,1766999995.0
2008-10-21 07:57:00,1.5891,1.5894,1.5891,1.5891,1766999995.0
2008-10-21 07:58:00,1.5892,1.5899,1.5892,1.5896,1766999995.0
2008-10-21 07:59:00,1.5895,1.5899,1.5894,1.5898,1766999995.0
2008-10-21 08:00:00,1.5899,1.5902,1.5896,1.5896,1766999995.0
2008-10-21 08:01:00,1.5891,1.59,1.5891,1.5894,1766999995.0
2008-10-21 08:02:00,1.5893,1.5897,1.5891,1.5892,1766999995.0
2008-10-21 08:03:00,1.5893,1.59,1.5891,1.5899,1766999995.0
2008-10-21 08:04:00,1.5898,1.5901,1.5895,1.59,1766999995.0
2008-10-21 08:05:00,1.5901,1.5902,1.5894,1.5894,1766999995.0
2008-10-21 08:06:00,1.5893,1.5902,1.5892,1.5895,1766999995.0
2008-10-21 08:07:00,1.5896,1.5896,1.5896,1.5896,1766999995.0
2008-10-21 08:08:00,1.5892,1.5894,1.5887,1.5891,1713799993.0
2008-10-21 08:09:00,1.589,1.5895,1.589,1.5893,1713799993.0
2008-10-21 08:10:00,1.5894,1.5898,1.589,1.5892,1713799993.0
2008-10-21 08:11:00,1.5891,1.5892,1.5888,1.5888,1713799993.0
2008-10-21 08:12:00,1.58875,1.589,1.58865,1.5889,1713799993.0
2008-10-21 08:13:00,1.5887,1.5898,1.5887,1.5895,1992800000.0
2008-10-21 08:14:00,1.5896,1.5906,1.5895,1.5903,1992800000.0
2008-10-21 08:15:00,1.5905,1.5911,1.5903,1.5911,1992800000.0
2008-10-21 08:16:00,1.591,1.5911,1.5906,1.5906,1992800000.0
2008-10-21 08:17:00,1.5907,1.5907,1.5901,1.5903,1992800000.0
2008-10-21 08:18:00,1.5902,1.5903,1.5896,1.5899,1992800000.0
2008-10-21 08:19:00,1.5898,1.5902,1.5894,1.5894,1992800000.0
2008-10-21 08:20:00,1.5895,1.59,1.5895,1.5897,1992800000.0
2008-10-21 08:21:00,1.5898,1.5902,1.5895,1.5896,1992800000.0
2008-10-21 08:22:00,1.5898,1.5901,1.5896,1.5896,1992800000.0
2008-10-21 08:23:00,1.58965,1.59025,1.58955,1.59025,1992800000.0
2008-10-21 08:24:00,1.5902,1.5904,1.5894,1.5895,2064499989.0
2008-10-21 08:25:00,1.58945,1.5897,1.5894,1.5894,2064499989.0
2008-10-21 08:26:00,1.5894,1.5902,1.5892,1.5901,1205000007.0
2008-10-21 08:27:00,1.59,1.5901,1.5897,1.5899,1205000007.0
2008-10-21 08:28:00,1.59,1.5902,1.5896,1.5896,1205000007.0
2008-10-21 08:29:00,1.5897,1.5901,1.5895,1.5899,1205000007.0
2008-10-21 08:30:00,1.5898,1.5898,1.5892,1.5894,1205000007.0
2008-10-21 08:31:00,1.5895,1.5895,1.5889,1.5892,1205000007.0
2008-10-21 08:32:00,1.5895,1.5895,1.5895,1.5895,1205000007.0
2008-10-21 08:33:00,1.5893,1.5896,1.5892,1.5893,1687800013.0
2008-10-21 08:34:00,1.5892,1.5898,1.5888,1.5897,1687800013.0
2008-10-21 08:35:00,1.58965,1.59,1.58935,1.58995,1687800013.0
2008-10-21 08:36:00,1.58995,1.59005,1.58975,1.5899,1511400012.0
2008-10-21 08:37:00,1.58995,1.5902,1.5899,1.59015,766000009.0
2008-10-21 08:38:00,1.59015,1.59015,1.58945,1.58945,1418500007.0
2008-10-21 08:39:00,1.5894,1.5898,1.5887,1.5895,1519000006.0
2008-10-21 08:40:00,1.5896,1.5896,1.5885,1.5886,1519000006.0
2008-10-21 08:41:00,1.5885,1.5885,1.588,1.5883,1519000006.0
2008-10-21 08:42:00,1.5882,1.5883,1.5865,1.5873,1519000006.0
2008-10-21 08:43:00,1.5872,1.5886,1.5867,1.588,1519000006.0
2008-10-21 08:44:00,1.5881,1.5887,1.588,1.5883,1519000006.0
2008-10-21 08:45:00,1.5884,1.5886,1.5881,1.5885,1519000006.0
2008-10-21 08:46:00,1.5884,1.5884,1.586,1.5863,1519000006.0
2008-10-21 08:47:00,1.5864,1.5884,1.5864,1.5881,1519000006.0
2008-10-21 08:48:00,1.5879,1.5883,1.5873,1.5879,1519000006.0
2008-10-21 08:49:00,1.588,1.588,1.5848,1.5851,1519000006.0
2008-10-21 08:50:00,1.5852,1.5859,1.5851,1.5856,1519000006.0
2008-10-21 08:51:00,1.5857,1.5861,1.5856,1.5857,1519000006.0
2008-10-21 08:52:00,1.5856,1.586,1.5848,1.5848,1519000006.0
2008-10-21 08:53:00,1.5849,1.5851,1.584,1.5847,1519000006.0
2008-10-21 08:54:00,1.5848,1.585,1.5845,1.5846,1519000006.0
2008-10-21 08:55:00,1.5844,1.5853,1.5841,1.5851,1519000006.0
2008-10-21 08:56:00,1.5852,1.5855,1.5846,1.5852,1519000006.0
2008-10-21 08:57:00,1.585,1.5854,1.5845,1.5848,1519000006.0
2008-10-21 08:58:00,1.5847,1.5847,1.5839,1.5842,1519000006.0
2008-10-21 08:59:00,1.5843,1.5848,1.5839,1.5843,1519000006.0
2008-10-21 09:00:00,1.5842,1.5847,1.584,1.5845,1519000006.0
2008-10-21 09:01:00,1.5844,1.5845,1.5843,1.5843,1519000006.0
2008-10-21 09:02:00,1.5844,1.5853,1.5844,1.5851,1519000006.0
2008-10-21 09:03:00,1.5852,1.5857,1.5851,1.5854,1519000006.0
2008-10-21 09:04:00,1.5855,1.5859,1.5847,1.5847,1519000006.0
2008-10-21 09:05:00,1.5848,1.585,1.584,1.5844,1519000006.0
2008-10-21 09:06:00,1.5845,1.5852,1.5842,1.585,1519000006.0
2008-10-21 09:07:00,1.5851,1.5864,1.5849,1.5858,1519000006.0
2008-10-21 09:08:00,1.586,1.5865,1.5848,1.5849,1519000006.0
2008-10-21 09:09:00,1.585,1.5857,1.5848,1.5854,1519000006.0
2008-10-21 09:10:00,1.5853,1.5854,1.582,1.5828,1519000006.0
2008-10-21 09:11:00,1.5829,1.5841,1.5826,1.5829,1519000006.0
2008-10-21 09:12:00,1.5828,1.5857,1.5826,1.5849,1519000006.0
2008-10-21 09:13:00,1.5848,1.5851,1.584,1.5846,1519000006.0
2008-10-21 09:14:00,1.5847,1.5853,1.5847,1.5849,1519000006.0
2008-10-21 09:15:00,1.585,1.5863,1.5849,1.5858,1519000006.0
2008-10-21 09:16:00,1.5859,1.5866,1.5857,1.5866,1519000006.0
2008-10-21 09:17:00,1.5867,1.5867,1.5863,1.5863,1519000006.0
2008-10-21 09:18:00,1.5864,1.587,1.5863,1.587,1519000006.0
2008-10-21 09:19:00,1.5871,1.5882,1.587,1.587,1519000006.0
2008-10-21 09:20:00,1.5867,1.5879,1.5866,1.5872,1519000006.0
2008-10-21 09:21:00,1.5871,1.5871,1.5849,1.5852,1519000006.0
2008-10-21 09:22:00,1.5848,1.5861,1.5846,1.5858,1519000006.0
2008-10-21 09:23:00,1.5857,1.5859,1.5854,1.5856,1519000006.0
2008-10-21 09:24:00,1.5857,1.586,1.5849,1.5849,1519000006.0
2008-10-21 09:25:00,1.585,1.5856,1.5849,1.5856,1519000006.0
2008-10-21 09:26:00,1.5857,1.5863,1.5857,1.5863,1519000006.0
2008-10-21 09:27:00,1.5864,1.5871,1.5859,1.5866,1519000006.0
2008-10-21 09:28:00,1.5865,1.5865,1.5851,1.5852,1519000006.0
2008-10-21 09:29:00,1.5854,1.5856,1.5849,1.585,1519000006.0
2008-10-21 09:30:00,1.5849,1.5856,1.5849,1.5852,1519000006.0
2008-10-21 09:31:00,1.5853,1.5864,1.5852,1.5864,1519000006.0
2008-10-21 09:32:00,1.5863,1.5864,1.5859,1.5862,1519000006.0
2008-10-21 09:33:00,1.5861,1.5866,1.5857,1.5863,1519000006.0
2008-10-21 09:34:00,1.5862,1.5864,1.5859,1.5863,1519000006.0
2008-10-21 09:35:00,1.5862,1.5866,1.5856,1.5866,1519000006.0
2008-10-21 09:36:00,1.5865,1.5873,1.5865,1.5872,1519000006.0
2008-10-21 09:37:00,1.58705,1.58715,1.58685,1.58715,1519000006.0
2008-10-21 09:38:00,1.5871,1.5878,1.5869,1.5869,1951200011.0
2008-10-21 09:39:00,1.5873,1.5873,1.5864,1.5867,2103000012.0
2008-10-21 09:40:00,1.5868,1.5868,1.5864,1.5867,2103000012.0
2008-10-21 09:41:00,1.5865,1.5868,1.586,1.5861,2103000012.0
2008-10-21 09:42:00,1.5862,1.5868,1.5856,1.5864,2103000012.0
2008-10-21 09:43:00,1.5865,1.587,1.586,1.5868,2103000012.0
2008-10-21 09:44:00,1.5867,1.5868,1.5864,1.5868,2103000012.0
2008-10-21 09:45:00,1.5867,1.5869,1.5865,1.5866,2103000012.0
2008-10-21 09:46:00,1.5869,1.5869,1.5856,1.5858,2103000012.0
2008-10-21 09:47:00,1.5857,1.586,1.5853,1.5855,2103000012.0
2008-10-21 09:48:00,1.5856,1.5858,1.5846,1.5846,2103000012.0
2008-10-21 09:49:00,1.5848,1.5848,1.5842,1.5844,2103000012.0
2008-10-21 09:50:00,1.5843,1.5849,1.5842,1.5848,2103000012.0
2008-10-21 09:51:00,1.5849,1.5853,1.5848,1.5853,2103000012.0
2008-10-21 09:52:00,1.5852,1.5853,1.5848,1.5848,2103000012.0
2008-10-21 09:53:00,1.5849,1.5852,1.5845,1.5846,2103000012.0
2008-10-21 09:54:00,1.5845,1.5855,1.5843,1.5854,2103000012.0
2008-10-21 09:55:00,1.5853,1.5855,1.5849,1.585,2103000012.0
2008-10-21 09:56:00,1.5851,1.5855,1.585,1.5855,2103000012.0
2008-10-21 09:57:00,1.5853,1.5859,1.5853,1.5858,2103000012.0
2008-10-21 09:58:00,1.5859,1.5864,1.5857,1.5863,2103000012.0
2008-10-21 09:59:00,1.5865,1.5876,1.5854,1.5863,2103000012.0
2008-10-21 10:00:00,1.5865,1.5865,1.585,1.5852,2103000012.0
2008-10-21 10:01:00,1.5851,1.5854,1.5839,1.5854,2103000012.0
2008-10-21 10:02:00,1.5855,1.5865,1.5852,1.5855,2103000012.0
2008-10-21 10:03:00,1.5856,1.5856,1.5846,1.5846,2103000012.0
2008-10-21 10:04:00,1.5845,1.5848,1.5839,1.5847,2103000012.0
2008-10-21 10:05:00,1.5848,1.5849,1.5845,1.5845,2103000012.0
2008-10-21 10:06:00,1.5846,1.5854,1.5843,1.5852,2103000012.0
2008-10-21 10:07:00,1.5851,1.5854,1.5849,1.5851,2103000012.0
2008-10-21 10:08:00,1.585,1.5853,1.585,1.585,2103000012.0
2008-10-21 10:09:00,1.5849,1.5852,1.5845,1.585,2103000012.0
2008-10-21 10:10:00,1.5849,1.5851,1.5846,1.5849,2103000012.0
2008-10-21 10:11:00,1.58495,1.5856,1.58475,1.5855,2103000012.0
2008-10-21 10:12:00,1.5855,1.5857,1.5849,1.5857,2085999987.0
2008-10-21 10:13:00,1.5858,1.587,1.5854,1.587,2085999987.0
2008-10-21 10:14:00,1.5869,1.5876,1.5869,1.5875,2085999987.0
2008-10-21 10:15:00,1.5874,1.5885,1.5873,1.5883,2085999987.0
2008-10-21 10:16:00,1.5885,1.5887,1.5876,1.588,2085999987.0
2008-10-21 10:17:00,1.5879,1.5879,1.5869,1.5871,2085999987.0
2008-10-21 10:18:00,1.5872,1.5878,1.5868,1.5868,2085999987.0
2008-10-21 10:19:00,1.5869,1.5872,1.5866,1.5867,2085999987.0
2008-10-21 10:20:00,1.5868,1.5871,1.5866,1.5871,2085999987.0
2008-10-21 10:21:00,1.587,1.5874,1.5867,1.5874,2085999987.0
2008-10-21 10:22:00,1.5873,1.5875,1.5871,1.5871,2085999987.0
2008-10-21 10:23:00,1.587,1.587,1.5863,1.5866,2085999987.0
2008-10-21 10:24:00,1.5865,1.5866,1.586,1.5863,2085999987.0
2008-10-21 10:25:00,1.5864,1.5865,1.5858,1.5864,2085999987.0
2008-10-21 10:26:00,1.5863,1.5866,1.5862,1.5863,2085999987.0
2008-10-21 10:27:00,1.5862,1.5863,1.5855,1.5856,2085999987.0
2008-10-21 10:28:00,1.5855,1.5858,1.5851,1.5857,2085999987.0
2008-10-21 10:29:00,1.5856,1.5859,1.5847,1.5851,2085999987.0
2008-10-21 10:30:00,1.5852,1.5852,1.584,1.5845,2085999987.0
2008-10-21 10:31:00,1.5844,1.5844,1.5833,1.5838,2085999987.0
2008-10-21 10:32:00,1.5839,1.5846,1.5839,1.584,2085999987.0
2008-10-21 10:33:00,1.5839,1.5843,1.5835,1.584,2085999987.0
2008-10-21 10:34:00,1.5841,1.5847,1.5839,1.5847,2085999987.0
2008-10-21 10:35:00,1.5846,1.5848,1.5835,1.5835,2085999987.0
2008-10-21 10:36:00,1.5837,1.5839,1.583,1.5836,2085999987.0
2008-10-21 10:37:00,1.5837,1.5837,1.5833,1.5836,2085999987.0
2008-10-21 10:38:00,1.5837,1.5845,1.5836,1.5844,2085999987.0
2008-10-21 10:39:00,1.5845,1.5845,1.5837,1.5837,2085999987.0
2008-10-21 10:40:00,1.5835,1.5841,1.5829,1.5841,2085999987.0
2008-10-21 10:41:00,1.584,1.5841,1.5836,1.5837,2085999987.0
2008-10-21 10:42:00,1.5836,1.5845,1.5836,1.5845,2085999987.0
2008-10-21 10:43:00,1.5844,1.5851,1.5843,1.5845,2085999987.0
2008-10-21 10:44:00,1.5843,1.5845,1.5841,1.5845,2085999987.0
2008-10-21 10:45:00,1.5847,1.5851,1.5845,1.585,2085999987.0
2008-10-21 10:46:00,1.5848,1.5851,1.5845,1.5848,2085999987.0
2008-10-21 10:47:00,1.5847,1.5851,1.5845,1.5848,2085999987.0
2008-10-21 10:48:00,1.5847,1.5849,1.5847,1.5848,2085999987.0
2008-10-21 10:49:00,1.58495,1.5852,1.5848,1.58515,2085999987.0
2008-10-21 10:50:00,1.5851,1.5852,1.5849,1.585,2103799983.0
2008-10-21 10:51:00,1.5851,1.5851,1.5844,1.5848,2103799983.0
2008-10-21 10:52:00,1.5849,1.5851,1.5847,1.585,2103799983.0
2008-10-21 10:53:00,1.5853,1.58535,1.58515,1.58515,2103799983.0
2008-10-21 10:54:00,1.5849,1.5852,1.5848,1.585,1972000004.0
2008-10-21 10:55:00,1.5849,1.5849,1.5843,1.5847,1972000004.0
2008-10-21 10:56:00,1.5848,1.5851,1.5845,1.5848,1972000004.0
2008-10-21 10:57:00,1.5849,1.585,1.5843,1.5844,1972000004.0
2008-10-21 10:58:00,1.5842,1.5853,1.5841,1.5852,1972000004.0
2008-10-21 10:59:00,1.5851,1.5856,1.5847,1.5856,1972000004.0
2008-10-21 11:00:00,1.5855,1.5856,1.5849,1.585,1972000004.0
2008-10-21 11:01:00,1.5851,1.5859,1.585,1.5858,1972000004.0
2008-10-21 11:02:00,1.5859,1.5859,1.5835,1.5835,1972000004.0
2008-10-21 11:03:00,1.5844,1.5848,1.583,1.5839,1972000004.0
2008-10-21 11:04:00,1.5841,1.5855,1.5835,1.5848,1972000004.0
2008-10-21 11:05:00,1.5849,1.585,1.5824,1.5824,1972000004.0
2008-10-21 11:06:00,1.5825,1.5831,1.5813,1.5813,1972000004.0
2008-10-21 11:07:00,1.5812,1.5821,1.5812,1.5816,1972000004.0
2008-10-21 11:08:00,1.5814,1.5814,1.5806,1.5811,1972000004.0
2008-10-21 11:09:00,1.5812,1.5824,1.5812,1.5824,1972000004.0
2008-10-21 11:10:00,1.5825,1.5845,1.5808,1.5827,1972000004.0
2008-10-21 11:11:00,1.5831,1.5831,1.5811,1.5811,1972000004.0
2008-10-21 11:12:00,1.5808,1.5817,1.5808,1.5815,1972000004.0
2008-10-21 11:13:00,1.5816,1.5825,1.5812,1.5825,1972000004.0
2008-10-21 11:14:00,1.5826,1.5827,1.5819,1.5827,1972000004.0
2008-10-21 11:15:00,1.5828,1.5831,1.5821,1.5823,1972000004.0
2008-10-21 11:16:00,1.5824,1.5826,1.582,1.5823,1972000004.0
2008-10-21 11:17:00,1.5824,1.5829,1.5822,1.5828,1972000004.0
2008-10-21 11:18:00,1.5829,1.583,1.5822,1.5825,1972000004.0
2008-10-21 11:19:00,1.5824,1.5832,1.5823,1.5827,1972000004.0
2008-10-21 11:20:00,1.5825,1.5835,1.5823,1.583,1972000004.0
2008-10-21 11:21:00,1.5831,1.5838,1.5831,1.5834,1972000004.0
2008-10-21 11:22:00,1.5835,1.5838,1.5831,1.5838,1972000004.0
2008-10-21 11:23:00,1.5837,1.5847,1.5836,1.5845,1972000004.0
2008-10-21 11:24:00,1.5846,1.5847,1.5842,1.5845,1972000004.0
2008-10-21 11:25:00,1.5844,1.5847,1.584,1.5841,1972000004.0
2008-10-21 11:26:00,1.5848,1.5868,1.584,1.5868,1972000004.0
2008-10-21 11:27:00,1.5867,1.5877,1.5858,1.5863,1972000004.0
2008-10-21 11:28:00,1.5866,1.5866,1.5857,1.586,1972000004.0
2008-10-21 11:29:00,1.5862,1.5862,1.5857,1.586,1972000004.0
2008-10-21 11:30:00,1.5859,1.5864,1.5851,1.5864,1972000004.0
2008-10-21 11:31:00,1.5862,1.5864,1.5859,1.586,1972000004.0
2008-10-21 11:32:00,1.5859,1.586,1.5856,1.5858,1972000004.0
2008-10-21 11:33:00,1.5859,1.5879,1.5859,1.5878,1972000004.0
2008-10-21 11:34:00,1.5879,1.5894,1.5879,1.5894,1972000004.0
2008-10-21 11:35:00,1.5893,1.5893,1.5883,1.5886,1972000004.0
2008-10-21 11:36:00,1.5885,1.5885,1.5879,1.5881,1972000004.0
2008-10-21 11:37:00,1.588,1.5882,1.5879,1.588,1972000004.0
2008-10-21 11:38:00,1.5878,1.5882,1.5877,1.588,1972000004.0
2008-10-21 11:39:00,1.5878,1.5885,1.5875,1.5876,1972000004.0
2008-10-21 11:40:00,1.5874,1.5878,1.5873,1.5875,1972000004.0
2008-10-21 11:41:00,1.5874,1.5874,1.5865,1.5869,1972000004.0
2008-10-21 11:42:00,1.5868,1.5869,1.5865,1.5867,1972000004.0
2008-10-21 11:43:00,1.5868,1.5868,1.5865,1.5867,1972000004.0
2008-10-21 11:44:00,1.58695,1.58735,1.5868,1.58735,1972000004.0
2008-10-21 11:45:00,1.5871,1.5886,1.5871,1.5882,2120200006.0
2008-10-21 11:46:00,1.5881,1.5884,1.5876,1.5876,2120200006.0
2008-10-21 11:47:00,1.5878,1.5879,1.5876,1.5876,2120200006.0
2008-10-21 11:48:00,1.5875,1.5885,1.5875,1.5883,2120200006.0
2008-10-21 11:49:00,1.5878,1.5884,1.5877,1.5884,2120200006.0
2008-10-21 11:50:00,1.5885,1.5897,1.5885,1.5886,2120200006.0
2008-10-21 11:51:00,1.5884,1.5894,1.588,1.5894,2120200006.0
2008-10-21 11:52:00,1.5893,1.5898,1.5887,1.5891,2120200006.0
2008-10-21 11:53:00,1.58945,1.5902,1.58945,1.59,2120200006.0
2008-10-21 11:54:00,1.5899,1.59,1.589,1.5892,2098199990.0
2008-10-21 11:55:00,1.5891,1.5895,1.5886,1.5887,2098199990.0
2008-10-21 11:56:00,1.5886,1.5891,1.5884,1.5887,2098199990.0
2008-10-21 11:57:00,1.5886,1.5886,1.588,1.588,2098199990.0
2008-10-21 11:58:00,1.5881,1.5884,1.5871,1.5875,2098199990.0
2008-10-21 11:59:00,1.58735,1.58755,1.58725,1.5873,2098199990.0
2008-10-21 12:00:00,1.5873,1.5876,1.587,1.5872,1541900003.0
2008-10-21 12:01:00,1.5871,1.5878,1.5871,1.5872,1541900003.0
2008-10-21 12:02:00,1.5873,1.5874,1.5873,1.5874,1541900003.0
2008-10-21 12:03:00,1.588,1.5883,1.5876,1.5882,1541900003.0
2008-10-21 12:04:00,1.5883,1.5886,1.5881,1.5881,1541900003.0
2008-10-21 12:05:00,1.588,1.5885,1.5879,1.5882,1541900003.0
2008-10-21 12:06:00,1.5883,1.5885,1.588,1.588,1541900003.0
2008-10-21 12:07:00,1.5878,1.5882,1.5875,1.5876,1541900003.0
2008-10-21 12:08:00,1.5877,1.5886,1.5875,1.5881,1541900003.0
2008-10-21 12:09:00,1.5882,1.5885,1.5881,1.5881,1541900003.0
2008-10-21 12:10:00,1.5882,1.5883,1.5879,1.5881,1541900003.0
2008-10-21 12:11:00,1.5882,1.5884,1.588,1.5882,1541900003.0
2008-10-21 12:12:00,1.5884,1.5886,1.5867,1.5871,1541900003.0
2008-10-21 12:13:00,1.587,1.5882,1.587,1.5872,1541900003.0
2008-10-21 12:14:00,1.587,1.5873,1.5866,1.5868,1541900003.0
2008-10-21 12:15:00,1.5869,1.5871,1.5866,1.5871,1541900003.0
2008-10-21 12:16:00,1.587,1.5871,1.5864,1.5866,1541900003.0
2008-10-21 12:17:00,1.5865,1.5866,1.5864,1.5865,1541900003.0
2008-10-21 12:18:00,1.5864,1.5866,1.5863,1.5866,1541900003.0
2008-10-21 12:19:00,1.5865,1.5871,1.5865,1.587,1541900003.0
2008-10-21 12:20:00,1.5871,1.5872,1.5866,1.5871,1541900003.0
2008-10-21 12:21:00,1.587,1.587,1.5866,1.5867,1541900003.0
2008-10-21 12:22:00,1.58675,1.58695,1.5866,1.58675,1541900003.0
2008-10-21 12:23:00,1.5868,1.5871,1.5867,1.5871,1733600009.0
2008-10-21 12:24:00,1.587,1.5872,1.5867,1.5867,1733600009.0
2008-10-21 12:25:00,1.5868,1.5869,1.5867,1.5869,1733600009.0
2008-10-21 12:26:00,1.5867,1.5868,1.5862,1.5863,1733600009.0
2008-10-21 12:27:00,1.5864,1.5865,1.5859,1.5861,1733600009.0
2008-10-21 12:28:00,1.5862,1.5869,1.5861,1.5867,1733600009.0
2008-10-21 12:29:00,1.5868,1.5874,1.5867,1.5873,1733600009.0
2008-10-21 12:30:00,1.5877,1.58775,1.5875,1.58775,1733600009.0
2008-10-21 12:31:00,1.58775,1.5878,1.5876,1.58765,1823600005.0
2008-10-21 12:32:00,1.5873,1.5874,1.5865,1.5869,1879999989.0
2008-10-21 12:33:00,1.587,1.5874,1.5859,1.5864,1879999989.0
2008-10-21 12:34:00,1.5865,1.5866,1.5859,1.5866,1879999989.0
2008-10-21 12:35:00,1.5865,1.5877,1.5865,1.5872,1879999989.0
2008-10-21 12:36:00,1.5873,1.5875,1.5867,1.5867,1879999989.0
2008-10-21 12:37:00,1.5868,1.5868,1.5859,1.5862,1879999989.0
2008-10-21 12:38:00,1.5861,1.5864,1.586,1.5862,1879999989.0
2008-10-21 12:39:00,1.5861,1.5872,1.5861,1.5867,1879999989.0
2008-10-21 12:40:00,1.5866,1.5868,1.5862,1.5865,1879999989.0
2008-10-21 12:41:00,1.5863,1.5869,1.5863,1.5865,1879999989.0
2008-10-21 12:42:00,1.5866,1.5876,1.5864,1.5874,1879999989.0
2008-10-21 12:43:00,1.5873,1.5887,1.5873,1.5881,1879999989.0
2008-10-21 12:44:00,1.5882,1.5882,1.587,1.5874,1879999989.0
2008-10-21 12:45:00,1.5873,1.5874,1.5861,1.5863,1879999989.0
2008-10-21 12:46:00,1.5864,1.587,1.5863,1.5869,1879999989.0
2008-10-21 12:47:00,1.5872,1.58755,1.58715,1.5874,1879999989.0
2008-10-21 12:48:00,1.587,1.5872,1.5867,1.5869,1746200014.0
2008-10-21 12:49:00,1.5868,1.5869,1.5866,1.5866,1746200014.0
2008-10-21 12:50:00,1.5865,1.5865,1.5851,1.5855,1746200014.0
2008-10-21 12:51:00,1.5854,1.5861,1.5853,1.586,1746200014.0
2008-10-21 12:52:00,1.5859,1.5862,1.5854,1.5861,1746200014.0
2008-10-21 12:53:00,1.5862,1.5867,1.586,1.5863,1746200014.0
2008-10-21 12:54:00,1.5862,1.5862,1.5857,1.5857,1746200014.0
2008-10-21 12:55:00,1.5856,1.5862,1.5849,1.5855,1746200014.0
2008-10-21 12:56:00,1.5854,1.5855,1.5849,1.5852,1746200014.0
2008-10-21 12:57:00,1.5851,1.5859,1.585,1.5859,1746200014.0
2008-10-21 12:58:00,1.5858,1.5859,1.5852,1.5855,1746200014.0
2008-10-21 12:59:00,1.5853,1.5861,1.5853,1.586,1746200014.0
2008-10-21 13:00:00,1.5861,1.5865,1.5854,1.5862,1746200014.0
2008-10-21 13:01:00,1.5863,1.5871,1.5862,1.5869,1746200014.0
2008-10-21 13:02:00,1.5867,1.5871,1.5863,1.5866,1746200014.0
2008-10-21 13:03:00,1.5864,1.5875,1.5864,1.5873,1746200014.0
2008-10-21 13:04:00,1.5874,1.5876,1.5866,1.5869,1746200014.0
2008-10-21 13:05:00,1.5867,1.5872,1.5862,1.5869,1746200014.0
2008-10-21 13:06:00,1.5872,1.588,1.5871,1.5874,1746200014.0
2008-10-21 13:07:00,1.5873,1.5875,1.5871,1.5872,1746200014.0
2008-10-21 13:08:00,1.5873,1.5876,1.5872,1.5873,1746200014.0
2008-10-21 13:09:00,1.5874,1.5875,1.5873,1.5874,1746200014.0
2008-10-21 13:10:00,1.5875,1.5877,1.5871,1.5871,1746200014.0
2008-10-21 13:11:00,1.5872,1.5876,1.5871,1.5874,1746200014.0
2008-10-21 13:12:00,1.5873,1.5874,1.587,1.5872,1746200014.0
2008-10-21 13:13:00,1.5873,1.5874,1.5867,1.5872,1746200014.0
2008-10-21 13:14:00,1.5874,1.5874,1.5868,1.5874,1746200014.0
2008-10-21 13:15:00,1.5875,1.5875,1.5866,1.5869,1746200014.0
2008-10-21 13:16:00,1.587,1.5876,1.5867,1.5874,1746200014.0
2008-10-21 13:17:00,1.5876,1.5879,1.5872,1.5876,1746200014.0
2008-10-21 13:18:00,1.5877,1.5877,1.5868,1.5872,1746200014.0
2008-10-21 13:19:00,1.5871,1.5874,1.5869,1.5873,1746200014.0
2008-10-21 13:20:00,1.5874,1.5875,1.5867,1.587,1746200014.0
2008-10-21 13:21:00,1.5869,1.5875,1.5869,1.5873,1746200014.0
2008-10-21 13:22:00,1.5872,1.5876,1.5871,1.5874,1746200014.0
2008-10-21 13:23:00,1.5875,1.5877,1.5868,1.5873,1746200014.0
2008-10-21 13:24:00,1.5876,1.5878,1.5872,1.5872,1746200014.0
2008-10-21 13:25:00,1.5873,1.5873,1.5868,1.5868,1746200014.0
2008-10-21 13:26:00,1.5869,1.5869,1.5865,1.5868,1746200014.0
2008-10-21 13:27:00,1.587,1.5875,1.5866,1.5869,1746200014.0
2008-10-21 13:28:00,1.587,1.5875,1.5868,1.5874,1746200014.0
2008-10-21 13:29:00,1.5875,1.5877,1.5868,1.5877,1746200014.0
2008-10-21 13:30:00,1.5875,1.5892,1.5872,1.5881,1746200014.0
2008-10-21 13:31:00,1.5883,1.589,1.5876,1.5889,1746200014.0
2008-10-21 13:32:00,1.5892,1.5912,1.5892,1.5911,1746200014.0
2008-10-21 13:33:00,1.591,1.5938,1.5904,1.5933,1746200014.0
2008-10-21 13:34:00,1.5932,1.5938,1.5919,1.5923,1746200014.0
2008-10-21 13:35:00,1.5921,1.593,1.5918,1.593,1746200014.0
2008-10-21 13:36:00,1.5927,1.5927,1.5915,1.5916,1746200014.0
2008-10-21 13:37:00,1.5915,1.5918,1.5909,1.5914,1746200014.0
2008-10-21 13:38:00,1.5913,1.5921,1.5912,1.592,1746200014.0
2008-10-21 13:39:00,1.5922,1.5925,1.5917,1.592,1746200014.0
2008-10-21 13:40:00,1.5919,1.5931,1.5917,1.5925,1746200014.0
2008-10-21 13:41:00,1.5926,1.5933,1.5923,1.5933,1746200014.0
2008-10-21 13:42:00,1.5929,1.5943,1.5928,1.5935,1746200014.0
2008-10-21 13:43:00,1.5934,1.5934,1.5921,1.5929,1746200014.0
2008-10-21 13:44:00,1.5928,1.5932,1.5925,1.5929,1746200014.0
2008-10-21 13:45:00,1.5927,1.5931,1.5925,1.5927,1746200014.0
2008-10-21 13:46:00,1.593,1.5934,1.5928,1.5929,1746200014.0
2008-10-21 13:47:00,1.5928,1.5931,1.5924,1.5925,1746200014.0
2008-10-21 13:48:00,1.5926,1.593,1.592,1.5928,1746200014.0
2008-10-21 13:49:00,1.5927,1.5929,1.5921,1.5929,1746200014.0
2008-10-21 13:50:00,1.59305,1.59325,1.59305,1.59315,1746200014.0
2008-10-21 13:51:00,1.5931,1.59315,1.593,1.5931,786199987.0
2008-10-21 13:52:00,1.5929,1.5933,1.5928,1.5932,1986500015.0
2008-10-21 13:53:00,1.5933,1.5943,1.5931,1.5931,1986500015.0
2008-10-21 13:54:00,1.593,1.5931,1.591,1.5912,1986500015.0
2008-10-21 13:55:00,1.5916,1.5929,1.5915,1.5927,1986500015.0
2008-10-21 13:56:00,1.5926,1.5926,1.5919,1.5919,1986500015.0
2008-10-21 13:57:00,1.592,1.592,1.5911,1.5915,1986500015.0
2008-10-21 13:58:00,1.5914,1.5922,1.591,1.5919,1986500015.0
2008-10-21 13:59:00,1.59205,1.59235,1.5919,1.592,1986500015.0
2008-10-21 14:00:00,1.5919,1.5921,1.5909,1.5921,1508799995.0
2008-10-21 14:01:00,1.5922,1.5927,1.5916,1.5916,1508799995.0
2008-10-21 14:02:00,1.5914,1.5921,1.5909,1.5914,1508799995.0
2008-10-21 14:03:00,1.5913,1.5917,1.5888,1.589,1508799995.0
2008-10-21 14:04:00,1.5892,1.5905,1.5892,1.5899,1508799995.0
2008-10-21 14:05:00,1.59,1.59,1.5886,1.5894,1508799995.0
2008-10-21 14:06:00,1.5895,1.5903,1.589,1.59,1508799995.0
2008-10-21 14:07:00,1.5899,1.5905,1.5895,1.5896,1508799995.0
2008-10-21 14:08:00,1.5898,1.5899,1.5894,1.5895,1508799995.0
2008-10-21 14:09:00,1.5894,1.5903,1.589,1.5899,1508799995.0
2008-10-21 14:10:00,1.59,1.5902,1.5892,1.5898,1508799995.0
2008-10-21 14:11:00,1.5899,1.5916,1.5899,1.5914,1508799995.0
2008-10-21 14:12:00,1.5916,1.5916,1.5907,1.5913,1508799995.0
2008-10-21 14:13:00,1.5915,1.5917,1.5905,1.5913,1508799995.0
2008-10-21 14:14:00,1.5912,1.5929,1.5912,1.5925,1508799995.0
2008-10-21 14:15:00,1.5923,1.5932,1.592,1.5931,1508799995.0
2008-10-21 14:16:00,1.593,1.594,1.5915,1.5927,1508799995.0
2008-10-21 14:17:00,1.5926,1.5929,1.5923,1.5924,1508799995.0
2008-10-21 14:18:00,1.5926,1.5929,1.5922,1.5927,1508799995.0
2008-10-21 14:19:00,1.5926,1.593,1.5922,1.5926,1508799995.0
2008-10-21 14:20:00,1.5925,1.5927,1.5919,1.592,1508799995.0
2008-10-21 14:21:00,1.5921,1.5925,1.5919,1.5922,1508799995.0
2008-10-21 14:22:00,1.5923,1.5923,1.5917,1.5918,1508799995.0
2008-10-21 14:23:00,1.5919,1.5932,1.5918,1.593,1508799995.0
2008-10-21 14:24:00,1.5929,1.5934,1.5925,1.5934,1508799995.0
2008-10-21 14:25:00,1.5933,1.5935,1.5921,1.5922,1508799995.0
2008-10-21 14:26:00,1.5921,1.5921,1.5914,1.5916,1508799995.0
2008-10-21 14:27:00,1.5915,1.5923,1.5905,1.5916,1508799995.0
2008-10-21 14:28:00,1.5913,1.5915,1.5908,1.591,1508799995.0
2008-10-21 14:29:00,1.5909,1.5911,1.5892,1.5906,1508799995.0
2008-10-21 14:30:00,1.5907,1.5919,1.5904,1.5915,1508799995.0
2008-10-21 14:31:00,1.5913,1.5914,1.5897,1.5898,1508799995.0
2008-10-21 14:32:00,1.5897,1.5909,1.5897,1.5907,1508799995.0
2008-10-21 14:33:00,1.5908,1.5908,1.5886,1.5888,1508799995.0
2008-10-21 14:34:00,1.5887,1.5888,1.5872,1.5872,1508799995.0
2008-10-21 14:35:00,1.5875,1.5888,1.5875,1.5884,1508799995.0
2008-10-21 14:36:00,1.5882,1.5889,1.5875,1.5883,1508799995.0
2008-10-21 14:37:00,1.5882,1.5886,1.5877,1.5885,1508799995.0
2008-10-21 14:38:00,1.5884,1.5884,1.5876,1.5881,1508799995.0
2008-10-21 14:39:00,1.5882,1.5884,1.5878,1.588,1508799995.0
2008-10-21 14:40:00,1.5881,1.5883,1.5873,1.5879,1508799995.0
2008-10-21 14:41:00,1.5878,1.5882,1.5877,1.5879,1508799995.0
2008-10-21 14:42:00,1.5878,1.5885,1.5875,1.5877,1508799995.0
2008-10-21 14:43:00,1.5878,1.5888,1.5878,1.5888,1508799995.0
2008-10-21 14:44:00,1.5889,1.5894,1.5884,1.5892,1508799995.0
2008-10-21 14:45:00,1.5893,1.59,1.5885,1.5889,1508799995.0
2008-10-21 14:46:00,1.589,1.5895,1.5886,1.5886,1508799995.0
2008-10-21 14:47:00,1.5888,1.5891,1.5885,1.5886,1508799995.0
2008-10-21 14:48:00,1.5887,1.5894,1.5887,1.5892,1508799995.0
2008-10-21 14:49:00,1.5893,1.5898,1.5891,1.5898,1508799995.0
2008-10-21 14:50:00,1.5899,1.5901,1.5893,1.59,1508799995.0
2008-10-21 14:51:00,1.5899,1.5899,1.5886,1.5886,1508799995.0
2008-10-21 14:52:00,1.5885,1.5895,1.5885,1.5894,1508799995.0
2008-10-21 14:53:00,1.5895,1.5896,1.5883,1.5885,1508799995.0
2008-10-21 14:54:00,1.5884,1.5886,1.5874,1.5874,1508799995.0
2008-10-21 14:55:00,1.5876,1.5877,1.5869,1.5876,1508799995.0
2008-10-21 14:56:00,1.5877,1.5886,1.5875,1.5875,1508799995.0
2008-10-21 14:57:00,1.5876,1.5879,1.5864,1.5865,1508799995.0
2008-10-21 14:58:00,1.5868,1.5872,1.5862,1.5863,1508799995.0
2008-10-21 14:59:00,1.5864,1.5896,1.5861,1.5888,1508799995.0
2008-10-21 15:00:00,1.5887,1.5889,1.5832,1.5867,1508799995.0
2008-10-21 15:01:00,1.5866,1.5891,1.5855,1.5884,1508799995.0
2008-10-21 15:02:00,1.5887,1.5889,1.5854,1.5855,1508799995.0
2008-10-21 15:03:00,1.5856,1.5875,1.5853,1.5875,1508799995.0
2008-10-21 15:04:00,1.5876,1.5876,1.5866,1.5873,1508799995.0
2008-10-21 15:05:00,1.5874,1.5877,1.5868,1.5877,1508799995.0
2008-10-21 15:06:00,1.5878,1.5878,1.5872,1.5873,1508799995.0
2008-10-21 15:07:00,1.5874,1.5888,1.5873,1.5885,1508799995.0
2008-10-21 15:08:00,1.5886,1.5907,1.5885,1.5906,1508799995.0
2008-10-21 15:09:00,1.5904,1.5934,1.5903,1.593,1508799995.0
2008-10-21 15:10:00,1.5929,1.5929,1.5917,1.5922,1508799995.0
2008-10-21 15:11:00,1.5921,1.5936,1.592,1.5936,1508799995.0
2008-10-21 15:12:00,1.5934,1.5943,1.5931,1.5934,1508799995.0
2008-10-21 15:13:00,1.5938,1.5947,1.5934,1.5944,1508799995.0
2008-10-21 15:14:00,1.5946,1.5957,1.5944,1.5949,1508799995.0
2008-10-21 15:15:00,1.595,1.5959,1.595,1.5958,1508799995.0
2008-10-21 15:16:00,1.5957,1.5965,1.5955,1.5958,1508799995.0
2008-10-21 15:17:00,1.5956,1.5969,1.5956,1.5966,1508799995.0
2008-10-21 15:18:00,1.5965,1.5965,1.5957,1.5957,1508799995.0
2008-10-21 15:19:00,1.5958,1.5958,1.5952,1.5953,1508799995.0
2008-10-21 15:20:00,1.5951,1.5952,1.5942,1.5947,1508799995.0
2008-10-21 15:21:00,1.5948,1.595,1.5934,1.5939,1508799995.0
2008-10-21 15:22:00,1.5943,1.5945,1.5931,1.5932,1508799995.0
2008-10-21 15:23:00,1.5933,1.5942,1.5933,1.5939,1508799995.0
2008-10-21 15:24:00,1.594,1.5954,1.5937,1.5951,1508799995.0
2008-10-21 15:25:00,1.595,1.5962,1.5947,1.596,1508799995.0
2008-10-21 15:26:00,1.5959,1.5977,1.5959,1.5971,1508799995.0
2008-10-21 15:27:00,1.597,1.5973,1.5956,1.5958,1508799995.0
2008-10-21 15:28:00,1.5956,1.5961,1.5954,1.5957,1508799995.0
2008-10-21 15:29:00,1.5958,1.5965,1.5957,1.5962,1508799995.0
2008-10-21 15:30:00,1.5963,1.5966,1.5959,1.5961,1508799995.0
2008-10-21 15:31:00,1.5962,1.5969,1.5962,1.5969,1508799995.0
2008-10-21 15:32:00,1.5968,1.5971,1.5958,1.596,1508799995.0
2008-10-21 15:33:00,1.5961,1.5966,1.5959,1.5962,1508799995.0
2008-10-21 15:34:00,1.5963,1.5969,1.5955,1.5955,1508799995.0
2008-10-21 15:35:00,1.5957,1.5967,1.5954,1.5954,1508799995.0
2008-10-21 15:36:00,1.5953,1.5967,1.5953,1.5966,1508799995.0
2008-10-21 15:37:00,1.5965,1.5971,1.596,1.5962,1508799995.0
2008-10-21 15:38:00,1.5963,1.5968,1.5951,1.5956,1508799995.0
2008-10-21 15:39:00,1.5958,1.5959,1.5948,1.5952,1508799995.0
2008-10-21 15:40:00,1.5953,1.5958,1.595,1.5954,1508799995.0
2008-10-21 15:41:00,1.5952,1.596,1.5952,1.5957,1508799995.0
2008-10-21 15:42:00,1.5956,1.5957,1.5948,1.5955,1508799995.0
2008-10-21 15:43:00,1.5956,1.596,1.5953,1.5953,1508799995.0
2008-10-21 15:44:00,1.5952,1.5961,1.595,1.5956,1508799995.0
2008-10-21 15:45:00,1.5958,1.5962,1.5955,1.596,1508799995.0
2008-10-21 15:46:00,1.5961,1.5968,1.596,1.5962,1508799995.0
2008-10-21 15:47:00,1.5959,1.5964,1.5957,1.5962,1508799995.0
2008-10-21 15:48:00,1.5961,1.5965,1.5958,1.5965,1508799995.0
2008-10-21 15:49:00,1.5966,1.5972,1.5965,1.5968,1508799995.0
2008-10-21 15:50:00,1.597,1.5976,1.5964,1.5975,1508799995.0
2008-10-21 15:51:00,1.5976,1.5982,1.5972,1.5981,1508799995.0
2008-10-21 15:52:00,1.598,1.598,1.5974,1.5977,1508799995.0
2008-10-21 15:53:00,1.5976,1.5981,1.5974,1.5981,1508799995.0
2008-10-21 15:54:00,1.5979,1.5981,1.597,1.597,1508799995.0
2008-10-21 15:55:00,1.5968,1.5969,1.5962,1.5968,1508799995.0
2008-10-21 15:56:00,1.5969,1.5971,1.5963,1.5969,1508799995.0
2008-10-21 15:57:00,1.5968,1.597,1.596,1.5961,1508799995.0
2008-10-21 15:58:00,1.5965,1.5968,1.596,1.5965,1508799995.0
2008-10-21 15:59:00,1.5966,1.597,1.5954,1.5958,1508799995.0
2008-10-21 16:00:00,1.5959,1.5962,1.5946,1.5951,1508799995.0
2008-10-21 16:01:00,1.5949,1.5965,1.5947,1.5965,1508799995.0
2008-10-21 16:02:00,1.5964,1.5964,1.5951,1.5963,1508799995.0
2008-10-21 16:03:00,1.5962,1.5968,1.596,1.5965,1508799995.0
2008-10-21 16:04:00,1.5966,1.5967,1.5962,1.5964,1508799995.0
2008-10-21 16:05:00,1.5965,1.5974,1.5964,1.5968,1508799995.0
2008-10-21 16:06:00,1.5966,1.5976,1.5964,1.5974,1508799995.0
2008-10-21 16:07:00,1.5975,1.5978,1.597,1.5975,1508799995.0
2008-10-21 16:08:00,1.5974,1.5977,1.5966,1.5967,1508799995.0
2008-10-21 16:09:00,1.5966,1.5976,1.5966,1.5969,1508799995.0
2008-10-21 16:10:00,1.5968,1.5974,1.5964,1.5965,1508799995.0
2008-10-21 16:11:00,1.5964,1.5971,1.5963,1.597,1508799995.0
2008-10-21 16:12:00,1.5971,1.5974,1.597,1.5972,1508799995.0
2008-10-21 16:13:00,1.5973,1.5976,1.5972,1.5973,1508799995.0
2008-10-21 16:14:00,1.5974,1.5976,1.597,1.5972,1508799995.0
2008-10-21 16:15:00,1.5971,1.5975,1.5969,1.5972,1508799995.0
2008-10-21 16:16:00,1.5971,1.5981,1.5968,1.598,1508799995.0
2008-10-21 16:17:00,1.5978,1.5982,1.5965,1.5965,1508799995.0
2008-10-21 16:18:00,1.5966,1.5972,1.5959,1.5969,1508799995.0
2008-10-21 16:19:00,1.5971,1.5976,1.5967,1.5975,1508799995.0
2008-10-21 16:20:00,1.5974,1.5975,1.5967,1.5975,1508799995.0
2008-10-21 16:21:00,1.5976,1.5979,1.5971,1.5978,1508799995.0
2008-10-21 16:22:00,1.5976,1.5977,1.5971,1.5973,1508799995.0
2008-10-21 16:23:00,1.5972,1.5974,1.5963,1.597,1508799995.0
2008-10-21 16:24:00,1.5971,1.5975,1.5963,1.5963,1508799995.0
2008-10-21 16:25:00,1.5965,1.597,1.5962,1.5964,1508799995.0
2008-10-21 16:26:00,1.5963,1.5966,1.596,1.5962,1508799995.0
2008-10-21 16:27:00,1.5963,1.5964,1.5958,1.5958,1508799995.0
2008-10-21 16:28:00,1.5959,1.5964,1.5957,1.5962,1508799995.0
2008-10-21 16:29:00,1.5961,1.5963,1.5957,1.596,1508799995.0
2008-10-21 16:30:00,1.5961,1.5965,1.5955,1.5955,1508799995.0
2008-10-21 16:31:00,1.5954,1.5955,1.5937,1.5941,1508799995.0
2008-10-21 16:32:00,1.5939,1.5947,1.5938,1.5942,1508799995.0
2008-10-21 16:33:00,1.5941,1.5948,1.594,1.5943,1508799995.0
2008-10-21 16:34:00,1.5942,1.5943,1.5932,1.5936,1508799995.0
2008-10-21 16:35:00,1.5935,1.5938,1.5932,1.5937,1508799995.0
2008-10-21 16:36:00,1.5936,1.5937,1.5929,1.5932,1508799995.0
2008-10-21 16:37:00,1.5933,1.5935,1.5928,1.5934,1508799995.0
2008-10-21 16:38:00,1.5935,1.5941,1.5934,1.5939,1508799995.0
2008-10-21 16:39:00,1.594,1.5944,1.5936,1.5939,1508799995.0
2008-10-21 16:40:00,1.5937,1.5941,1.5936,1.594,1508799995.0
2008-10-21 16:41:00,1.5941,1.595,1.594,1.595,1508799995.0
2008-10-21 16:42:00,1.5951,1.5951,1.5937,1.5942,1508799995.0
2008-10-21 16:43:00,1.5943,1.5943,1.5932,1.5936,1508799995.0
2008-10-21 16:44:00,1.5937,1.594,1.5928,1.5931,1508799995.0
2008-10-21 16:45:00,1.593,1.5932,1.592,1.5928,1508799995.0
2008-10-21 16:46:00,1.5926,1.5932,1.5925,1.5931,1508799995.0
2008-10-21 16:47:00,1.5929,1.5932,1.5925,1.5926,1508799995.0
2008-10-21 16:48:00,1.5925,1.5928,1.592,1.5923,1508799995.0
2008-10-21 16:49:00,1.5922,1.5926,1.5919,1.5923,1508799995.0
2008-10-21 16:50:00,1.5921,1.5928,1.5917,1.5917,1508799995.0
2008-10-21 16:51:00,1.592,1.5923,1.5919,1.5922,1508799995.0
2008-10-21 16:52:00,1.5921,1.5922,1.5915,1.5916,1508799995.0
2008-10-21 16:53:00,1.5919,1.5922,1.5913,1.5919,1508799995.0
2008-10-21 16:54:00,1.5918,1.5927,1.5916,1.5924,1508799995.0
2008-10-21 16:55:00,1.5922,1.5938,1.5922,1.5938,1508799995.0
2008-10-21 16:56:00,1.5937,1.5944,1.5937,1.5943,1508799995.0
2008-10-21 16:57:00,1.594,1.5947,1.5937,1.5947,1508799995.0
2008-10-21 16:58:00,1.5946,1.5958,1.5946,1.5952,1508799995.0
2008-10-21 16:59:00,1.5953,1.598,1.5952,1.5979,1508799995.0
2008-10-21 17:00:00,1.5983,1.5987,1.5978,1.5982,1508799995.0
2008-10-21 17:01:00,1.5983,1.599,1.5983,1.5985,1508799995.0
2008-10-21 17:02:00,1.5984,1.5986,1.5973,1.5975,1508799995.0
2008-10-21 17:03:00,1.5974,1.5977,1.5968,1.5976,1508799995.0
2008-10-21 17:04:00,1.5975,1.5977,1.5967,1.5967,1508799995.0
2008-10-21 17:05:00,1.5965,1.5975,1.5965,1.5969,1508799995.0
2008-10-21 17:06:00,1.5965,1.5972,1.5959,1.5966,1508799995.0
2008-10-21 17:07:00,1.5965,1.5977,1.5965,1.5976,1508799995.0
2008-10-21 17:08:00,1.5974,1.5974,1.5963,1.5968,1508799995.0
2008-10-21 17:09:00,1.5967,1.5972,1.5965,1.5967,1508799995.0
2008-10-21 17:10:00,1.5966,1.5969,1.5964,1.5968,1508799995.0
2008-10-21 17:11:00,1.5969,1.597,1.5957,1.5967,1508799995.0
2008-10-21 17:12:00,1.5966,1.598,1.5964,1.5976,1508799995.0
2008-10-21 17:13:00,1.5978,1.6003,1.5977,1.5995,1508799995.0
2008-10-21 17:14:00,1.5996,1.5999,1.5987,1.5993,1508799995.0
2008-10-21 17:15:00,1.5994,1.5999,1.5988,1.599,1508799995.0
2008-10-21 17:16:00,1.5991,1.5993,1.5987,1.5992,1508799995.0
2008-10-21 17:17:00,1.5993,1.5997,1.599,1.5991,1508799995.0
2008-10-21 17:18:00,1.5992,1.5998,1.5991,1.5996,1508799995.0
2008-10-21 17:19:00,1.5997,1.6007,1.5995,1.6007,1508799995.0
2008-10-21 17:20:00,1.6006,1.6019,1.6005,1.6018,1508799995.0
2008-10-21 17:21:00,1.6019,1.6036,1.6016,1.602,1508799995.0
2008-10-21 17:22:00,1.6018,1.6026,1.6013,1.6016,1508799995.0
2008-10-21 17:23:00,1.6014,1.6017,1.601,1.6013,1508799995.0
2008-10-21 17:24:00,1.6012,1.602,1.6012,1.6014,1508799995.0
2008-10-21 17:25:00,1.6015,1.6016,1.6007,1.6009,1508799995.0
2008-10-21 17:26:00,1.6007,1.6012,1.6007,1.601,1508799995.0
2008-10-21 17:27:00,1.6009,1.6016,1.6007,1.6013,1508799995.0
2008-10-21 17:28:00,1.6012,1.6015,1.6006,1.6009,1508799995.0
2008-10-21 17:29:00,1.6008,1.6012,1.6005,1.6011,1508799995.0
2008-10-21 17:30:00,1.6012,1.6014,1.6007,1.6011,1508799995.0
2008-10-21 17:31:00,1.601,1.6023,1.601,1.6023,1508799995.0
2008-10-21 17:32:00,1.6022,1.6022,1.6014,1.6021,1508799995.0
2008-10-21 17:33:00,1.6022,1.6023,1.6016,1.6018,1508799995.0
2008-10-21 17:34:00,1.6017,1.6021,1.6012,1.6015,1508799995.0
2008-10-21 17:35:00,1.6018,1.6024,1.6002,1.6009,1508799995.0
2008-10-21 17:36:00,1.601,1.6012,1.6007,1.6007,1508799995.0
2008-10-21 17:37:00,1.6006,1.6008,1.5996,1.6002,1508799995.0
2008-10-21 17:38:00,1.6001,1.6008,1.5996,1.6008,1508799995.0
2008-10-21 17:39:00,1.6007,1.6013,1.6006,1.6009,1508799995.0
2008-10-21 17:40:00,1.6008,1.6014,1.6008,1.6011,1508799995.0
2008-10-21 17:41:00,1.601,1.6013,1.6007,1.6012,1508799995.0
2008-10-21 17:42:00,1.6011,1.6013,1.6007,1.6011,1508799995.0
2008-10-21 17:43:00,1.601,1.6018,1.601,1.6014,1508799995.0
2008-10-21 17:44:00,1.6013,1.6014,1.6005,1.6008,1508799995.0
2008-10-21 17:45:00,1.6007,1.6017,1.6007,1.6014,1508799995.0
2008-10-21 17:46:00,1.6015,1.6017,1.6007,1.6017,1508799995.0
2008-10-21 17:47:00,1.6016,1.6016,1.5998,1.6005,1508799995.0
2008-10-21 17:48:00,1.6006,1.6013,1.5996,1.6001,1508799995.0
2008-10-21 17:49:00,1.6002,1.6004,1.5993,1.5998,1508799995.0
2008-10-21 17:50:00,1.5997,1.5998,1.5991,1.5993,1508799995.0
2008-10-21 17:51:00,1.5992,1.6006,1.5992,1.6002,1508799995.0
2008-10-21 17:52:00,1.6003,1.6005,1.5997,1.5999,1508799995.0
2008-10-21 17:53:00,1.5997,1.6006,1.5996,1.6005,1508799995.0
2008-10-21 17:54:00,1.6004,1.6005,1.6,1.6002,1508799995.0
2008-10-21 17:55:00,1.6003,1.6005,1.599,1.599,1508799995.0
2008-10-21 17:56:00,1.5989,1.5992,1.5988,1.5991,1508799995.0
2008-10-21 17:57:00,1.599,1.6,1.5985,1.5993,1508799995.0
2008-10-21 17:58:00,1.5992,1.5995,1.5982,1.5985,1508799995.0
2008-10-21 17:59:00,1.5984,1.5991,1.598,1.599,1508799995.0
2008-10-21 18:00:00,1.5988,1.5991,1.5972,1.5981,1508799995.0
2008-10-21 18:01:00,1.598,1.5995,1.5979,1.5993,1508799995.0
2008-10-21 18:02:00,1.5992,1.5996,1.5985,1.5985,1508799995.0
2008-10-21 18:03:00,1.5982,1.5983,1.5975,1.5975,1508799995.0
2008-10-21 18:04:00,1.5974,1.5975,1.5957,1.5959,1508799995.0
2008-10-21 18:05:00,1.596,1.5967,1.5959,1.5965,1508799995.0
2008-10-21 18:06:00,1.5963,1.5966,1.5954,1.5958,1508799995.0
2008-10-21 18:07:00,1.5959,1.5962,1.5956,1.5958,1508799995.0
2008-10-21 18:08:00,1.5957,1.5971,1.5957,1.5969,1508799995.0
2008-10-21 18:09:00,1.5968,1.5968,1.5955,1.5963,1508799995.0
2008-10-21 18:10:00,1.5959,1.5964,1.595,1.5954,1508799995.0
2008-10-21 18:11:00,1.5955,1.5966,1.5954,1.5963,1508799995.0
2008-10-21 18:12:00,1.5962,1.5967,1.5959,1.5964,1508799995.0
2008-10-21 18:13:00,1.5966,1.5985,1.5964,1.5981,1508799995.0
2008-10-21 18:14:00,1.598,1.5987,1.5977,1.5983,1508799995.0
2008-10-21 18:15:00,1.5982,1.5985,1.5974,1.5984,1508799995.0
2008-10-21 18:16:00,1.5982,1.5999,1.5977,1.598,1508799995.0
2008-10-21 18:17:00,1.5979,1.5983,1.5973,1.5975,1508799995.0
2008-10-21 18:18:00,1.5974,1.5992,1.5969,1.5989,1508799995.0
2008-10-21 18:19:00,1.599,1.599,1.598,1.5982,1508799995.0
2008-10-21 18:20:00,1.5983,1.5983,1.5964,1.5968,1508799995.0
2008-10-21 18:21:00,1.5967,1.5977,1.5967,1.5973,1508799995.0
2008-10-21 18:22:00,1.5974,1.5979,1.5965,1.5965,1508799995.0
2008-10-21 18:23:00,1.5964,1.5968,1.5958,1.5967,1508799995.0
2008-10-21 18:24:00,1.5968,1.5977,1.5968,1.5975,1508799995.0
2008-10-21 18:25:00,1.5976,1.5982,1.5974,1.5976,1508799995.0
2008-10-21 18:26:00,1.5975,1.5981,1.5969,1.5973,1508799995.0
2008-10-21 18:27:00,1.5974,1.5976,1.5968,1.5971,1508799995.0
2008-10-21 18:28:00,1.5972,1.5972,1.5956,1.5962,1508799995.0
2008-10-21 18:29:00,1.5961,1.5965,1.5953,1.5953,1508799995.0
2008-10-21 18:30:00,1.5954,1.5956,1.5952,1.5953,1508799995.0
2008-10-21 18:31:00,1.5951,1.5955,1.5949,1.5952,1508799995.0
2008-10-21 18:32:00,1.5951,1.5954,1.5947,1.5949,1508799995.0
2008-10-21 18:33:00,1.595,1.5959,1.5949,1.5954,1508799995.0
2008-10-21 18:34:00,1.5955,1.5961,1.5953,1.5959,1508799995.0
2008-10-21 18:35:00,1.5961,1.5971,1.5961,1.5969,1508799995.0
2008-10-21 18:36:00,1.5967,1.5968,1.5956,1.5962,1508799995.0
2008-10-21 18:37:00,1.5963,1.597,1.5961,1.5968,1508799995.0
2008-10-21 18:38:00,1.5969,1.5974,1.5957,1.5962,1508799995.0
2008-10-21 18:39:00,1.5964,1.5968,1.5962,1.5968,1508799995.0
2008-10-21 18:40:00,1.5968,1.59725,1.59675,1.59685,1508799995.0
2008-10-21 18:41:00,1.5968,1.5973,1.5967,1.5973,2076699995.0
2008-10-21 18:42:00,1.59735,1.59765,1.597,1.59735,2076699995.0
2008-10-21 18:43:00,1.59735,1.5975,1.5972,1.5974,1698999999.0
2008-10-21 18:44:00,1.5972,1.5974,1.5968,1.597,1551299998.0
2008-10-21 18:45:00,1.5971,1.5971,1.5968,1.5968,1551299998.0
2008-10-21 18:46:00,1.59685,1.597,1.59655,1.59685,1551299998.0
2008-10-21 18:47:00,1.5968,1.5968,1.5963,1.5964,1856799999.0
2008-10-21 18:48:00,1.5965,1.5965,1.5956,1.5956,1856799999.0
2008-10-21 18:49:00,1.5958,1.5969,1.5954,1.5968,1856799999.0
2008-10-21 18:50:00,1.5969,1.5969,1.596,1.596,1856799999.0
2008-10-21 18:51:00,1.5961,1.5969,1.5957,1.5961,1856799999.0
2008-10-21 18:52:00,1.5963,1.5967,1.5957,1.5957,1856799999.0
2008-10-21 18:53:00,1.5959,1.596,1.5951,1.5955,1856799999.0
2008-10-21 18:54:00,1.59575,1.5961,1.5957,1.5961,1856799999.0
2008-10-21 18:55:00,1.5961,1.5961,1.595,1.59515,2030299990.0
2008-10-21 18:56:00,1.595,1.5959,1.595,1.5959,1537199997.0
2008-10-21 18:57:00,1.596,1.596,1.5957,1.59585,1537199997.0
2008-10-21 18:58:00,1.5958,1.5967,1.5958,1.5959,1930100003.0
2008-10-21 18:59:00,1.5958,1.597,1.5958,1.5966,1930100003.0
2008-10-21 19:00:00,1.5965,1.5968,1.5953,1.5958,1930100003.0
2008-10-21 19:01:00,1.5957,1.5962,1.5956,1.5957,1930100003.0
2008-10-21 19:02:00,1.59595,1.5965,1.59595,1.59645,1930100003.0
2008-10-21 19:03:00,1.5965,1.5971,1.5964,1.5971,1627599987.0
2008-10-21 19:04:00,1.5969,1.5972,1.5954,1.5956,1627599987.0
2008-10-21 19:05:00,1.5955,1.5958,1.5945,1.5945,1627599987.0
2008-10-21 19:06:00,1.5944,1.5944,1.5939,1.5941,1627599987.0
2008-10-21 19:07:00,1.594,1.5942,1.5936,1.5936,1627599987.0
2008-10-21 19:08:00,1.5935,1.5941,1.5931,1.5933,1627599987.0
2008-10-21 19:09:00,1.5934,1.5937,1.5929,1.593,1627599987.0
2008-10-21 19:10:00,1.5929,1.5932,1.5926,1.5929,1627599987.0
2008-10-21 19:11:00,1.593,1.5931,1.5927,1.5931,1627599987.0
2008-10-21 19:12:00,1.593,1.5932,1.5924,1.593,1627599987.0
2008-10-21 19:13:00,1.5931,1.5936,1.5926,1.5932,1627599987.0
2008-10-21 19:14:00,1.5933,1.5938,1.5932,1.5934,1627599987.0
2008-10-21 19:15:00,1.5935,1.5943,1.5934,1.5939,1627599987.0
2008-10-21 19:16:00,1.5938,1.5949,1.5938,1.5947,1627599987.0
2008-10-21 19:17:00,1.5946,1.5951,1.5943,1.5945,1627599987.0
2008-10-21 19:18:00,1.5946,1.5948,1.5945,1.5947,1627599987.0
2008-10-21 19:19:00,1.5948,1.5948,1.5943,1.5943,1627599987.0
2008-10-21 19:20:00,1.5944,1.5948,1.5943,1.5943,1627599987.0
2008-10-21 19:21:00,1.5944,1.5948,1.5943,1.5945,1627599987.0
2008-10-21 19:22:00,1.5944,1.5948,1.5942,1.5943,1627599987.0
2008-10-21 19:23:00,1.5942,1.5945,1.594,1.5945,1627599987.0
2008-10-21 19:24:00,1.5944,1.5945,1.5936,1.5936,1627599987.0
2008-10-21 19:25:00,1.5937,1.5943,1.5936,1.5942,1627599987.0
2008-10-21 19:26:00,1.5943,1.5947,1.594,1.5945,1627599987.0
2008-10-21 19:27:00,1.5946,1.5949,1.594,1.5945,1627599987.0
2008-10-21 19:28:00,1.59455,1.59455,1.594,1.5943,1627599987.0
2008-10-21 19:29:00,1.59425,1.5943,1.59405,1.5941,2081399992.0
2008-10-21 19:30:00,1.5938,1.5939,1.5931,1.5933,1859900007.0
2008-10-21 19:31:00,1.5934,1.5938,1.5934,1.5936,1859900007.0
2008-10-21 19:32:00,1.5935,1.5936,1.5926,1.5931,1859900007.0
2008-10-21 19:33:00,1.593,1.593,1.5924,1.5926,1859900007.0
2008-10-21 19:34:00,1.5925,1.5926,1.5922,1.5923,1859900007.0
2008-10-21 19:35:00,1.5924,1.5932,1.5921,1.5931,1859900007.0
2008-10-21 19:36:00,1.5933,1.5934,1.5928,1.593,1859900007.0
2008-10-21 19:37:00,1.5929,1.5938,1.5927,1.5935,1859900007.0
2008-10-21 19:38:00,1.5936,1.5944,1.5935,1.5943,1859900007.0
2008-10-21 19:39:00,1.5942,1.5943,1.5934,1.5937,1859900007.0
2008-10-21 19:40:00,1.5938,1.5951,1.5937,1.5945,1859900007.0
2008-10-21 19:41:00,1.5944,1.595,1.5941,1.5945,1859900007.0
2008-10-21 19:42:00,1.5944,1.5953,1.5943,1.595,1859900007.0
2008-10-21 19:43:00,1.5949,1.5952,1.5943,1.5952,1859900007.0
2008-10-21 19:44:00,1.5953,1.5953,1.5939,1.5945,1859900007.0
2008-10-21 19:45:00,1.5946,1.5951,1.5941,1.5942,1859900007.0
2008-10-21 19:46:00,1.5945,1.5947,1.5945,1.59465,1859900007.0
2008-10-21 19:47:00,1.5944,1.5946,1.5943,1.5944,1839399981.0
2008-10-21 19:48:00,1.5945,1.5946,1.5942,1.5942,1839399981.0
2008-10-21 19:49:00,1.5945,1.59475,1.5945,1.5945,1839399981.0
2008-10-21 19:50:00,1.5944,1.5944,1.5938,1.594,1762900012.0
2008-10-21 19:51:00,1.5939,1.5939,1.5931,1.5935,1762900012.0
2008-10-21 19:52:00,1.5933,1.5933,1.5928,1.593,1762900012.0
2008-10-21 19:53:00,1.5932,1.5933,1.5929,1.5932,1762900012.0
2008-10-21 19:54:00,1.5931,1.5946,1.5927,1.5942,1762900012.0
2008-10-21 19:55:00,1.5943,1.5946,1.5939,1.5939,1762900012.0
2008-10-21 19:56:00,1.5941,1.5945,1.5937,1.5937,1762900012.0
2008-10-21 19:57:00,1.5938,1.5951,1.5936,1.5944,1762900012.0
2008-10-21 19:58:00,1.5945,1.5948,1.5934,1.5948,1762900012.0
2008-10-21 19:59:00,1.5946,1.5948,1.5943,1.5948,1762900012.0
2008-10-21 20:00:00,1.5947,1.5951,1.5946,1.5951,1762900012.0
2008-10-21 20:01:00,1.5949,1.5957,1.5949,1.59525,1762900012.0
2008-10-21 20:02:00,1.5953,1.5959,1.5953,1.5954,1054600002.0
2008-10-21 20:03:00,1.5954,1.5966,1.59535,1.59575,1418900010.0
2008-10-21 20:04:00,1.59575,1.59635,1.59525,1.59615,1760100010.0
2008-10-21 20:05:00,1.5961,1.59645,1.59605,1.5962,776499995.0
2008-10-21 20:06:00,1.59615,1.5964,1.59585,1.5964,808199996.0
2008-10-21 20:07:00,1.596,1.596,1.595,1.5953,2137100016.0
2008-10-21 20:08:00,1.5954,1.5964,1.5954,1.59605,2137100016.0
2008-10-21 20:09:00,1.5959,1.5967,1.5959,1.5966,1098899996.0
2008-10-21 20:10:00,1.5965,1.5976,1.5965,1.5972,1098899996.0
2008-10-21 20:11:00,1.5971,1.5973,1.5964,1.5967,1098899996.0
2008-10-21 20:12:00,1.5969,1.5972,1.5965,1.5969,1098899996.0
2008-10-21 20:13:00,1.59665,1.59665,1.5966,1.59665,1098899996.0
2008-10-21 20:14:00,1.5967,1.5972,1.5963,1.5967,1495800000.0
2008-10-21 20:15:00,1.5966,1.5978,1.5966,1.5977,1495800000.0
2008-10-21 20:16:00,1.5979,1.598,1.597,1.597,1495800000.0
2008-10-21 20:17:00,1.5969,1.5971,1.5966,1.5966,1495800000.0
2008-10-21 20:18:00,1.5965,1.5978,1.5962,1.5978,1495800000.0
2008-10-21 20:19:00,1.5977,1.5981,1.5972,1.5981,1495800000.0
2008-10-21 20:20:00,1.5982,1.5984,1.597,1.5971,1495800000.0
2008-10-21 20:21:00,1.5972,1.5976,1.597,1.5973,1495800000.0
2008-10-21 20:22:00,1.5971,1.5976,1.5969,1.5976,1495800000.0
2008-10-21 20:23:00,1.5978,1.5979,1.5968,1.5968,1495800000.0
2008-10-21 20:24:00,1.5969,1.5969,1.5962,1.5964,1495800000.0
2008-10-21 20:25:00,1.5965,1.5976,1.5963,1.5965,1495800000.0
2008-10-21 20:26:00,1.5966,1.5971,1.5963,1.5963,1495800000.0
2008-10-21 20:27:00,1.5962,1.5968,1.5958,1.5964,1495800000.0
2008-10-21 20:28:00,1.5963,1.5974,1.5963,1.597,1495800000.0
2008-10-21 20:29:00,1.5969,1.5971,1.5959,1.5967,1495800000.0
2008-10-21 20:30:00,1.5966,1.5969,1.5958,1.5964,1495800000.0
2008-10-21 20:31:00,1.5966,1.5967,1.5957,1.5957,1495800000.0
2008-10-21 20:32:00,1.5958,1.5959,1.5953,1.5954,1495800000.0
2008-10-21 20:33:00,1.5956,1.596,1.5952,1.5957,1495800000.0
2008-10-21 20:34:00,1.5956,1.5958,1.5953,1.5954,1495800000.0
2008-10-21 20:35:00,1.5956,1.5957,1.595,1.5956,1495800000.0
2008-10-21 20:36:00,1.5955,1.5959,1.5955,1.5957,1495800000.0
2008-10-21 20:37:00,1.5956,1.5957,1.5949,1.5949,1495800000.0
2008-10-21 20:38:00,1.595,1.595,1.5933,1.5942,1495800000.0
2008-10-21 20:39:00,1.5935,1.5942,1.5935,1.5939,1495800000.0
2008-10-21 20:40:00,1.5937,1.5943,1.5935,1.5941,1495800000.0
2008-10-21 20:41:00,1.594,1.5951,1.5939,1.5939,1495800000.0
2008-10-21 20:42:00,1.5938,1.5945,1.5934,1.5941,1495800000.0
2008-10-21 20:43:00,1.5939,1.5943,1.593,1.593,1495800000.0
2008-10-21 20:44:00,1.5931,1.5934,1.5924,1.5924,1495800000.0
2008-10-21 20:45:00,1.5925,1.5926,1.5914,1.5915,1495800000.0
2008-10-21 20:46:00,1.5914,1.5921,1.5914,1.5919,1495800000.0
2008-10-21 20:47:00,1.5918,1.5928,1.5918,1.5925,1495800000.0
2008-10-21 20:48:00,1.5924,1.5928,1.592,1.5925,1495800000.0
2008-10-21 20:49:00,1.5924,1.5929,1.5919,1.5924,1495800000.0
2008-10-21 20:50:00,1.5927,1.5929,1.5925,1.5927,1495800000.0
2008-10-21 20:51:00,1.5928,1.5929,1.5916,1.5919,1495800000.0
2008-10-21 20:52:00,1.592,1.5923,1.5915,1.5916,1495800000.0
2008-10-21 20:53:00,1.5914,1.5925,1.5914,1.5921,1495800000.0
2008-10-21 20:54:00,1.5922,1.5925,1.5916,1.5917,1495800000.0
2008-10-21 20:55:00,1.5918,1.5924,1.59175,1.5924,1495800000.0
2008-10-21 20:56:00,1.5925,1.5926,1.5924,1.5925,2114500006.0
2008-10-21 20:57:00,1.5924,1.5924,1.5924,1.5924,2114500006.0
2008-10-21 20:58:00,1.5925,1.5933,1.5925,1.5933,2114500006.0
2008-10-21 20:59:00,1.5934,1.5935,1.5931,1.5935,2114500006.0
2008-10-21 21:00:00,1.5936,1.5939,1.5934,1.5934,2114500006.0
2008-10-21 21:01:00,1.5935,1.5937,1.5927,1.5928,2114500006.0
2008-10-21 21:02:00,1.593,1.5932,1.5928,1.5928,2114500006.0
2008-10-21 21:03:00,1.5927,1.5931,1.5907,1.5915,2114500006.0
2008-10-21 21:04:00,1.5909,1.5912,1.5907,1.5912,2114500006.0
2008-10-21 21:05:00,1.5909,1.5911,1.5879,1.5884,2114500006.0
2008-10-21 21:06:00,1.5885,1.5893,1.5882,1.5888,2114500006.0
2008-10-21 21:07:00,1.5887,1.5892,1.5882,1.5884,2114500006.0
2008-10-21 21:08:00,1.5883,1.5894,1.5882,1.5894,2114500006.0
2008-10-21 21:09:00,1.5893,1.5894,1.5879,1.5879,2114500006.0
2008-10-21 21:10:00,1.5878,1.5884,1.587,1.587,2114500006.0
2008-10-21 21:11:00,1.5871,1.5875,1.5864,1.5867,2114500006.0
2008-10-21 21:12:00,1.5869,1.5871,1.5866,1.587,2114500006.0
2008-10-21 21:13:00,1.5874,1.5877,1.5866,1.5867,2114500006.0
2008-10-21 21:14:00,1.5868,1.5871,1.5864,1.5864,2114500006.0
2008-10-21 21:15:00,1.5863,1.587,1.5863,1.5868,2114500006.0
2008-10-21 21:16:00,1.5866,1.5866,1.5854,1.5855,2114500006.0
2008-10-21 21:17:00,1.5859,1.5859,1.5842,1.5853,2114500006.0
2008-10-21 21:18:00,1.5855,1.5856,1.5849,1.5855,2114500006.0
2008-10-21 21:19:00,1.5857,1.586,1.5854,1.5858,2114500006.0
2008-10-21 21:20:00,1.5857,1.5862,1.5852,1.5853,2114500006.0
2008-10-21 21:21:00,1.5847,1.5849,1.5838,1.5847,2114500006.0
2008-10-21 21:22:00,1.5846,1.5848,1.5843,1.5847,2114500006.0
2008-10-21 21:23:00,1.5845,1.5845,1.5824,1.5834,2114500006.0
2008-10-21 21:24:00,1.5837,1.5841,1.5833,1.5836,2114500006.0
2008-10-21 21:25:00,1.5837,1.5851,1.5835,1.5848,2114500006.0
2008-10-21 21:26:00,1.5849,1.585,1.5841,1.5842,2114500006.0
2008-10-21 21:27:00,1.5843,1.5847,1.584,1.584,2114500006.0
2008-10-21 21:28:00,1.5838,1.5847,1.5838,1.5846,2114500006.0
2008-10-21 21:29:00,1.5845,1.5857,1.5844,1.5857,2114500006.0
2008-10-21 21:30:00,1.5858,1.5869,1.5855,1.5862,2114500006.0
2008-10-21 21:31:00,1.586,1.5871,1.5858,1.5869,2114500006.0
2008-10-21 21:32:00,1.5872,1.5879,1.5864,1.5879,2114500006.0
2008-10-21 21:33:00,1.5878,1.5878,1.5857,1.5861,2114500006.0
2008-10-21 21:34:00,1.5858,1.5859,1.5853,1.5859,2114500006.0
2008-10-21 21:35:00,1.5861,1.5867,1.5858,1.5865,2114500006.0
2008-10-21 21:36:00,1.5863,1.5866,1.5856,1.5864,2114500006.0
2008-10-21 21:37:00,1.5864,1.58665,1.5862,1.58645,2114500006.0
2008-10-21 21:38:00,1.5864,1.5882,1.5864,1.5877,2038500006.0
2008-10-21 21:39:00,1.5875,1.5877,1.5868,1.587,2038500006.0
2008-10-21 21:40:00,1.5874,1.5878,1.5866,1.58705,2038500006.0
2008-10-21 21:41:00,1.5869,1.5879,1.5861,1.5878,1247899993.0
2008-10-21 21:42:00,1.5877,1.5886,1.5871,1.5882,1247899993.0
2008-10-21 21:43:00,1.588,1.589,1.5876,1.5886,1247899993.0
2008-10-21 21:44:00,1.5885,1.5886,1.5881,1.5885,1247899993.0
2008-10-21 21:45:00,1.5884,1.5885,1.5878,1.5879,1247899993.0
2008-10-21 21:46:00,1.5878,1.5882,1.5875,1.5878,1247899993.0
2008-10-21 21:47:00,1.5877,1.5877,1.5873,1.5875,1247899993.0
2008-10-21 21:48:00,1.5877,1.5878,1.5873,1.5876,1247899993.0
2008-10-21 21:49:00,1.5875,1.5876,1.5871,1.5873,1247899993.0
2008-10-21 21:50:00,1.5872,1.5875,1.5869,1.5872,1247899993.0
2008-10-21 21:51:00,1.5871,1.5885,1.5871,1.5884,1247899993.0
2008-10-21 21:52:00,1.5883,1.5888,1.5869,1.5869,1247899993.0
2008-10-21 21:53:00,1.5871,1.5881,1.5864,1.5867,1247899993.0
2008-10-21 21:54:00,1.5866,1.5868,1.5863,1.5865,1247899993.0
2008-10-21 21:55:00,1.5866,1.5871,1.5862,1.5862,1247899993.0
2008-10-21 21:56:00,1.586,1.5862,1.5845,1.5856,1247899993.0
2008-10-21 21:57:00,1.5857,1.5857,1.5847,1.5853,1247899993.0
2008-10-21 21:58:00,1.5854,1.5857,1.5845,1.5851,1247899993.0
2008-10-21 21:59:00,1.585,1.5852,1.5846,1.5851,1247899993.0
2008-10-21 22:00:00,1.5852,1.5857,1.5849,1.5851,1247899993.0
2008-10-21 22:01:00,1.5852,1.5855,1.5852,1.5852,1247899993.0
2008-10-21 22:02:00,1.5853,1.5856,1.5847,1.5851,1247899993.0
2008-10-21 22:03:00,1.5853,1.5855,1.585,1.5851,1247899993.0
2008-10-21 22:04:00,1.585,1.585,1.5841,1.5843,1247899993.0
2008-10-21 22:05:00,1.5844,1.5845,1.584,1.584,1247899993.0
2008-10-21 22:06:00,1.5841,1.5846,1.5841,1.5844,1247899993.0
2008-10-21 22:07:00,1.5845,1.5847,1.5844,1.5844,1247899993.0
2008-10-21 22:08:00,1.5845,1.5846,1.5842,1.5843,1247899993.0
2008-10-21 22:09:00,1.5846,1.58485,1.58435,1.5845,1247899993.0
2008-10-21 22:10:00,1.5845,1.5847,1.5843,1.5845,1511300000.0
2008-10-21 22:11:00,1.5847,1.58475,1.5843,1.58445,1511300000.0
2008-10-21 22:12:00,1.58455,1.58475,1.5845,1.58455,1556399979.0
2008-10-21 22:13:00,1.5846,1.5848,1.5846,1.5847,1234500016.0
2008-10-21 22:14:00,1.58475,1.58485,1.5846,1.58485,564399999.0
2008-10-21 22:15:00,1.58495,1.58505,1.58485,1.58505,326199997.0
2008-10-21 22:16:00,1.58495,1.58495,1.58465,1.58485,1056100010.0
2008-10-21 22:17:00,1.58485,1.58485,1.5846,1.5847,1223499996.0
2008-10-21 22:18:00,1.5845,1.585,1.5845,1.5848,1087600003.0
2008-10-21 22:19:00,1.5846,1.5853,1.5846,1.5853,1087600003.0
2008-10-21 22:20:00,1.58535,1.5855,1.5852,1.58535,1087600003.0
2008-10-21 22:21:00,1.5854,1.5855,1.5844,1.5847,1252900008.0
2008-10-21 22:22:00,1.5849,1.58535,1.58485,1.58535,1252900008.0
2008-10-21 22:23:00,1.5851,1.5853,1.5849,1.585,1315699992.0
2008-10-21 22:24:00,1.58515,1.58535,1.58475,1.58515,1315699992.0
2008-10-21 22:25:00,1.5852,1.5852,1.5837,1.584,1667400018.0
2008-10-21 22:26:00,1.584,1.58445,1.584,1.584,1667400018.0
2008-10-21 22:27:00,1.584,1.584,1.5837,1.584,679000004.0
2008-10-21 22:28:00,1.584,1.5843,1.584,1.58415,1747000003.0
2008-10-21 22:29:00,1.5842,1.5854,1.584,1.585,1457299995.0
2008-10-21 22:30:00,1.5854,1.5854,1.5822,1.5824,1457299995.0
2008-10-21 22:31:00,1.5822,1.5843,1.5822,1.5832,1457299995.0
2008-10-21 22:32:00,1.5831,1.5849,1.5829,1.5837,1457299995.0
2008-10-21 22:33:00,1.5838,1.5849,1.5829,1.5842,1457299995.0
2008-10-21 22:34:00,1.5847,1.5847,1.5836,1.5841,1457299995.0
2008-10-21 22:35:00,1.584,1.5842,1.5837,1.5841,1457299995.0
2008-10-21 22:36:00,1.5841,1.58425,1.58345,1.58375,1457299995.0
2008-10-21 22:37:00,1.5839,1.5839,1.583,1.583,1833599988.0
2008-10-21 22:38:00,1.5837,1.5843,1.5834,1.5836,1000400004.0
2008-10-21 22:39:00,1.5835,1.58425,1.5833,1.584,1000400004.0
2008-10-21 22:40:00,1.58425,1.58425,1.58315,1.58315,1693799986.0
2008-10-21 22:41:00,1.58315,1.58325,1.58305,1.5832,1113300008.0
2008-10-21 22:42:00,1.5835,1.5838,1.5827,1.5828,1734599978.0
2008-10-21 22:43:00,1.5831,1.5831,1.5831,1.5831,1734599978.0
2008-10-21 22:44:00,1.583,1.5831,1.583,1.5831,1002899998.0
2008-10-21 22:45:00,1.5831,1.58335,1.583,1.5832,1683899991.0
2008-10-21 22:46:00,1.58325,1.58355,1.5831,1.5835,1306199997.0
2008-10-21 22:47:00,1.58345,1.58365,1.583,1.58335,1480900004.0
2008-10-21 22:48:00,1.58315,1.58375,1.58305,1.58335,1130000019.0
2008-10-21 22:49:00,1.5834,1.5835,1.58325,1.58345,481000000.0
2008-10-21 22:50:00,1.5834,1.5837,1.58335,1.5837,1216900004.0
2008-10-21 22:51:00,1.58365,1.5846,1.58335,1.5844,2101200027.0
2008-10-21 22:52:00,1.5844,1.58485,1.58415,1.58475,1124599995.0
2008-10-21 22:53:00,1.5847,1.5855,1.58465,1.5855,885299999.0
2008-10-21 22:54:00,1.58535,1.58535,1.5846,1.58465,1907199991.0
2008-10-21 22:55:00,1.5849,1.5858,1.5847,1.5853,712599994.0
2008-10-21 22:56:00,1.5852,1.5852,1.58485,1.585,712599994.0
2008-10-21 22:57:00,1.5851,1.5863,1.5842,1.5855,1771200000.0
2008-10-21 22:58:00,1.5856,1.5857,1.5836,1.5853,1771200000.0
2008-10-21 22:59:00,1.5852,1.5857,1.58495,1.58555,1771200000.0
2008-10-21 23:00:00,1.58555,1.5857,1.5846,1.5856,26600000.0
2008-10-21 23:01:00,1.5853,1.5855,1.5849,1.5851,7000000.0
2008-10-21 23:02:00,1.5844,1.5844,1.58415,1.58415,7000000.0
2008-10-21 23:03:00,1.58435,1.5844,1.5841,1.58435,11200000.0
2008-10-21 23:04:00,1.58435,1.5847,1.5841,1.58415,37800000.0
2008-10-21 23:05:00,1.5841,1.5844,1.5838,1.5844,187899999.0
2008-10-21 23:06:00,1.58455,1.58545,1.5842,1.5851,1221600012.0
2008-10-21 23:07:00,1.58515,1.58535,1.58455,1.5849,1040799993.0
2008-10-21 23:08:00,1.5851,1.5853,1.5848,1.5849,1151999985.0
2008-10-21 23:09:00,1.58495,1.58495,1.58475,1.58475,1151999985.0
2008-10-21 23:10:00,1.585,1.5851,1.5848,1.5851,1401900024.0
2008-10-21 23:11:00,1.5852,1.5856,1.5847,1.5848,1401900024.0
2008-10-21 23:12:00,1.5847,1.585,1.5846,1.5847,1401900024.0
2008-10-21 23:13:00,1.5847,1.58485,1.5846,1.58475,2024300011.0
2008-10-21 23:14:00,1.58475,1.5852,1.58475,1.58485,1392499985.0
2008-10-21 23:15:00,1.5846,1.5846,1.5846,1.5846,1417000000.0
2008-10-21 23:16:00,1.5846,1.5846,1.5846,1.5846,2117100006.0
2008-10-21 23:17:00,1.5843,1.5844,1.5839,1.5843,880599991.0
2008-10-21 23:18:00,1.5842,1.5845,1.5841,1.5844,880599991.0
2008-10-21 23:19:00,1.5846,1.58465,1.5846,1.58465,880599991.0
2008-10-21 23:20:00,1.58465,1.5847,1.5846,1.5846,1962300003.0
2008-10-21 23:21:00,1.5846,1.5862,1.5843,1.5859,431999995.0
2008-10-21 23:22:00,1.5857,1.58575,1.5857,1.58575,431999995.0
2008-10-21 23:23:00,1.5857,1.5857,1.58545,1.58545,785200006.0
2008-10-21 23:24:00,1.58545,1.5856,1.58545,1.58545,672799995.0
2008-10-21 23:25:00,1.58535,1.5857,1.5853,1.5857,1832199997.0
2008-10-21 23:26:00,1.5857,1.5858,1.5856,1.5856,712000009.0
2008-10-21 23:27:00,1.58545,1.5857,1.58545,1.5857,712000009.0
2008-10-21 23:28:00,1.5859,1.586,1.5852,1.5854,1523499999.0
2008-10-21 23:29:00,1.5855,1.5864,1.5851,1.5853,1523499999.0
2008-10-21 23:30:00,1.5854,1.58555,1.5843,1.5852,1523499999.0
2008-10-21 23:31:00,1.5852,1.5852,1.5852,1.5852,525800003.0
2008-10-21 23:32:00,1.5852,1.5852,1.5835,1.5835,735300004.0
2008-10-21 23:33:00,1.58345,1.5848,1.5832,1.58355,569299995.0
2008-10-21 23:34:00,1.5832,1.5852,1.5832,1.5837,1127099995.0
2008-10-21 23:35:00,1.5845,1.5845,1.5837,1.5845,689300000.0
2008-10-21 23:36:00,1.5845,1.5848,1.5833,1.58435,1187399997.0
2008-10-21 23:37:00,1.5844,1.5854,1.5838,1.58455,1448599991.0
2008-10-21 23:38:00,1.5853,1.5855,1.5843,1.5843,1465499990.0
2008-10-21 23:39:00,1.58485,1.58545,1.5848,1.5848,1465499990.0
2008-10-21 23:40:00,1.5848,1.58575,1.5848,1.5854,1035400011.0
2008-10-21 23:41:00,1.58545,1.5856,1.58515,1.5852,562400024.0
2008-10-21 23:42:00,1.58545,1.5855,1.58545,1.5855,155900001.0
2008-10-21 23:44:00,1.585,1.585,1.5848,1.5848,381799987.0
2008-10-21 23:46:00,1.5848,1.5848,1.5842,1.5846,395399997.0
2008-10-21 23:47:00,1.5847,1.585,1.5846,1.5846,1169400013.0
2008-10-21 23:48:00,1.5846,1.5848,1.5846,1.5846,1009100008.0
2008-10-21 23:49:00,1.5846,1.5848,1.5833,1.5848,1047600010.0
2008-10-21 23:50:00,1.5848,1.5848,1.5842,1.5842,635800014.0
2008-10-21 23:51:00,1.5842,1.5842,1.5832,1.5834,975100011.0
2008-10-21 23:52:00,1.5835,1.5842,1.58325,1.58325,347800009.0
2008-10-21 23:53:00,1.5832,1.5842,1.5832,1.58335,623200001.0
2008-10-21 23:54:00,1.5834,1.5859,1.5834,1.5852,1917599992.0
2008-10-21 23:55:00,1.5852,1.58525,1.5833,1.5833,1917599992.0
2008-10-21 23:56:00,1.5845,1.58475,1.5833,1.5833,882699996.0
2008-10-21 23:57:00,1.5833,1.5833,1.58325,1.58325,149200000.0
2008-10-21 23:58:00,1.5833,1.58335,1.58325,1.58325,118400000.0
2008-10-21 23:59:00,1.5832,1.5833,1.5832,1.5833,239600000.0
2008-10-22 00:00:00,1.5832,1.5842,1.5832,1.5842,219899998.0
2008-10-22 00:01:00,1.584,1.5845,1.584,1.5845,2136599965.0
2008-10-22 00:02:00,1.5845,1.5845,1.5845,1.5845,1671599983.0
2008-10-22 00:03:00,1.5847,1.5849,1.5841,1.5841,1410800007.0
2008-10-22 00:04:00,1.584,1.5849,1.5837,1.5845,1410800007.0
2008-10-22 00:05:00,1.5846,1.5846,1.5827,1.5834,1410800007.0
2008-10-22 00:06:00,1.5833,1.5833,1.5832,1.5832,1410800007.0
2008-10-22 00:07:00,1.5832,1.58355,1.5832,1.5835,900499999.0
2008-10-22 00:08:00,1.5839,1.5842,1.5839,1.5842,862899998.0
2008-10-22 00:09:00,1.5838,1.58435,1.5838,1.5842,746500001.0
2008-10-22 00:10:00,1.5841,1.5844,1.5838,1.5844,1389999992.0
2008-10-22 00:11:00,1.58445,1.58445,1.5838,1.5841,1497899999.0
2008-10-22 00:12:00,1.5845,1.5853,1.5845,1.5848,1243500001.0
2008-10-22 00:13:00,1.5849,1.5851,1.5843,1.585,1243500001.0
2008-10-22 00:14:00,1.5851,1.5856,1.5847,1.5847,1243500001.0
2008-10-22 00:15:00,1.585,1.585,1.585,1.585,1243500001.0
2008-10-22 00:16:00,1.585,1.585,1.5847,1.585,1610599969.0
2008-10-22 00:17:00,1.5849,1.585,1.58395,1.5844,1314799981.0
2008-10-22 00:18:00,1.58445,1.58445,1.5843,1.5843,620100008.0
2008-10-22 00:19:00,1.58435,1.5844,1.58405,1.58415,1680300004.0
2008-10-22 00:20:00,1.58445,1.58445,1.58395,1.58395,535700004.0
2008-10-22 00:21:00,1.5843,1.5844,1.5833,1.5838,186600006.0
2008-10-22 00:22:00,1.5833,1.584,1.5832,1.5835,186600006.0
2008-10-22 00:23:00,1.5839,1.5839,1.5839,1.5839,186600006.0
2008-10-22 00:24:00,1.5839,1.5839,1.5833,1.5839,1165600013.0
2008-10-22 00:25:00,1.5831,1.5838,1.5824,1.5838,1133299994.0
2008-10-22 00:26:00,1.5833,1.5837,1.5833,1.5837,1133299994.0
2008-10-22 00:27:00,1.5837,1.58395,1.58355,1.5839,623399992.0
2008-10-22 00:28:00,1.5841,1.5842,1.5839,1.5839,1325000001.0
2008-10-22 00:29:00,1.5836,1.5838,1.58345,1.58365,1325000001.0
2008-10-22 00:30:00,1.5838,1.5839,1.5836,1.5836,182200004.0
2008-10-22 00:31:00,1.5834,1.5834,1.5834,1.5834,182200004.0
2008-10-22 00:32:00,1.5834,1.5834,1.5834,1.5834,735000022.0
2008-10-22 00:33:00,1.5834,1.5834,1.5834,1.5834,260000008.0
2008-10-22 00:34:00,1.5834,1.5834,1.5834,1.5834,333600006.0
2008-10-22 00:35:00,1.5834,1.5834,1.5834,1.5834,1803400018.0
2008-10-22 00:36:00,1.5828,1.5831,1.5828,1.5829,1329100018.0
2008-10-22 00:37:00,1.5834,1.5836,1.5831,1.5834,1329100018.0
2008-10-22 00:38:00,1.5833,1.5833,1.5833,1.5833,1329100018.0
2008-10-22 00:39:00,1.5833,1.5833,1.5821,1.5823,1849699984.0
2008-10-22 00:40:00,1.5823,1.58255,1.5823,1.58255,1174599999.0
2008-10-22 00:41:00,1.58255,1.58265,1.5823,1.5825,1937000003.0
2008-10-22 00:42:00,1.58255,1.5826,1.5825,1.5826,702199997.0
2008-10-22 00:43:00,1.58275,1.58295,1.58255,1.58255,1341500002.0
2008-10-22 00:44:00,1.5826,1.58285,1.5824,1.58275,1209000007.0
2008-10-22 00:45:00,1.58275,1.58315,1.58265,1.58315,642800006.0
2008-10-22 00:46:00,1.583,1.5832,1.5827,1.58315,1752300006.0
2008-10-22 00:47:00,1.5831,1.58315,1.5826,1.5826,1446900010.0
2008-10-22 00:48:00,1.5826,1.58275,1.5826,1.58275,1135500001.0
2008-10-22 00:49:00,1.58265,1.58265,1.5826,1.58265,395800003.0
2008-10-22 00:50:00,1.58265,1.58265,1.5826,1.5826,1019199996.0
2008-10-22 00:51:00,1.5826,1.5826,1.5826,1.5826,132300003.0
2008-10-22 00:52:00,1.5826,1.58265,1.5826,1.5826,1607500009.0
2008-10-22 00:53:00,1.5827,1.5842,1.5826,1.5842,1500799990.0
2008-10-22 00:54:00,1.5841,1.5848,1.584,1.5848,1500799990.0
2008-10-22 00:55:00,1.58445,1.58445,1.58375,1.58395,1500799990.0
2008-10-22 00:56:00,1.5844,1.5846,1.5821,1.5827,1368999994.0
2008-10-22 00:57:00,1.5831,1.5831,1.5831,1.5831,1368999994.0
2008-10-22 00:58:00,1.5831,1.5831,1.5819,1.5822,1315900005.0
2008-10-22 00:59:00,1.5822,1.5822,1.582,1.582,1224999995.0
2008-10-22 01:00:00,1.582,1.582,1.582,1.582,1835300000.0
2008-10-22 01:01:00,1.582,1.58215,1.582,1.5821,1818899967.0
2008-10-22 01:02:00,1.58205,1.58235,1.582,1.5821,992099983.0
2008-10-22 01:03:00,1.5822,1.5822,1.5817,1.5819,1593600001.0
2008-10-22 01:04:00,1.5821,1.5821,1.5817,1.5819,1593600001.0
2008-10-22 01:05:00,1.582,1.58265,1.582,1.58245,1593600001.0
2008-10-22 01:06:00,1.58255,1.5828,1.5823,1.58255,1297300004.0
2008-10-22 01:07:00,1.58265,1.5827,1.5824,1.58245,1314100009.0
2008-10-22 01:08:00,1.5825,1.5826,1.5822,1.5824,1074799989.0
2008-10-22 01:09:00,1.5826,1.58265,1.5823,1.5825,1074799989.0
2008-10-22 01:10:00,1.5828,1.5828,1.5823,1.5823,337400001.0
2008-10-22 01:11:00,1.58235,1.5828,1.5823,1.5824,1412499999.0
2008-10-22 01:12:00,1.5825,1.58295,1.5824,1.58295,2035100007.0
2008-10-22 01:13:00,1.58285,1.58345,1.5827,1.58315,2128200005.0
2008-10-22 01:14:00,1.5835,1.5837,1.5833,1.5835,1811100008.0
2008-10-22 01:15:00,1.5832,1.5832,1.583,1.583,1811100008.0
2008-10-22 01:16:00,1.583,1.5831,1.583,1.583,1429499995.0
2008-10-22 01:17:00,1.58305,1.58305,1.583,1.583,1742099987.0
2008-10-22 01:18:00,1.583,1.583,1.583,1.583,343400003.0
2008-10-22 01:19:00,1.583,1.583,1.5822,1.5823,1267500005.0
2008-10-22 01:20:00,1.5823,1.5823,1.5823,1.5823,1525300001.0
2008-10-22 01:21:00,1.5823,1.5823,1.5823,1.5823,1729200004.0
2008-10-22 01:22:00,1.582,1.5821,1.5817,1.5819,1396000015.0
2008-10-22 01:23:00,1.5823,1.5823,1.5823,1.5823,1396000015.0
2008-10-22 01:24:00,1.5816,1.582,1.5814,1.582,58000002.0
2008-10-22 01:25:00,1.5821,1.5821,1.5819,1.5821,58000002.0
2008-10-22 01:26:00,1.5822,1.5823,1.5822,1.5823,58000002.0
2008-10-22 01:27:00,1.58225,1.5823,1.5822,1.5823,118000000.0
2008-10-22 01:28:00,1.582,1.582,1.582,1.582,2092100008.0
2008-10-22 01:29:00,1.5819,1.5821,1.5819,1.582,2092100008.0
2008-10-22 01:30:00,1.5819,1.582,1.579,1.579,2092100008.0
2008-10-22 01:31:00,1.5791,1.5808,1.5784,1.5792,2092100008.0
2008-10-22 01:32:00,1.5792,1.57955,1.5785,1.57945,2092100008.0
2008-10-22 01:33:00,1.5799,1.5805,1.5793,1.5803,1122700014.0
2008-10-22 01:34:00,1.5801,1.5808,1.5799,1.5801,1122700014.0
2008-10-22 01:35:00,1.5799,1.5799,1.5791,1.5795,1122700014.0
2008-10-22 01:38:00,1.5796,1.5799,1.5796,1.5798,1122700014.0
2008-10-22 01:39:00,1.5798,1.57995,1.5798,1.5798,1122700014.0
2008-10-22 01:40:00,1.5798,1.58005,1.5798,1.5798,1165099990.0
2008-10-22 01:41:00,1.58,1.5801,1.5796,1.5798,1670800012.0
2008-10-22 01:42:00,1.5797,1.5797,1.578,1.5793,1670800012.0
2008-10-22 01:43:00,1.5795,1.5801,1.578,1.5781,1670800012.0
2008-10-22 01:44:00,1.578,1.5784,1.578,1.5784,1670800012.0
2008-10-22 01:45:00,1.5783,1.5789,1.5777,1.5789,1670800012.0
2008-10-22 01:46:00,1.5788,1.5791,1.5787,1.579,1670800012.0
2008-10-22 01:47:00,1.5789,1.5792,1.5788,1.5791,1670800012.0
2008-10-22 01:48:00,1.579,1.5791,1.5787,1.5789,1670800012.0
2008-10-22 01:49:00,1.5788,1.579,1.5784,1.5787,1670800012.0
2008-10-22 01:50:00,1.5785,1.5787,1.5785,1.5787,1670800012.0
2008-10-22 01:51:00,1.5789,1.579,1.5787,1.5788,1670800012.0
2008-10-22 01:52:00,1.5789,1.5794,1.5788,1.5792,1670800012.0
2008-10-22 01:53:00,1.57915,1.57975,1.579,1.5794,1670800012.0
2008-10-22 01:54:00,1.5794,1.5796,1.5791,1.5793,1398199992.0
2008-10-22 01:55:00,1.5793,1.5793,1.5793,1.5793,1398199992.0
2008-10-22 01:56:00,1.5793,1.5793,1.5793,1.5793,1260799998.0
2008-10-22 01:57:00,1.5791,1.58,1.5791,1.5798,804500012.0
2008-10-22 01:58:00,1.5799,1.5799,1.5794,1.5794,804500012.0
2008-10-22 01:59:00,1.5795,1.5801,1.5789,1.58,804500012.0
2008-10-22 02:00:00,1.5801,1.5804,1.5795,1.5801,804500012.0
2008-10-22 02:01:00,1.57985,1.57995,1.57965,1.57995,804500012.0
2008-10-22 02:02:00,1.57985,1.58015,1.57985,1.58,772000004.0
2008-10-22 02:03:00,1.58005,1.58045,1.58,1.58025,1089400003.0
2008-10-22 02:04:00,1.58015,1.5806,1.5801,1.5806,547599997.0
2008-10-22 02:05:00,1.58055,1.5809,1.5803,1.5803,1922100013.0
2008-10-22 02:06:00,1.5803,1.58075,1.5803,1.5806,1379899994.0
2008-10-22 02:07:00,1.58065,1.5817,1.5803,1.5814,1196500010.0
2008-10-22 02:08:00,1.5814,1.5814,1.5812,1.5812,1893299995.0
2008-10-22 02:09:00,1.5809,1.5809,1.5806,1.5808,354199990.0
2008-10-22 02:10:00,1.5812,1.5812,1.5812,1.5812,354199990.0
2008-10-22 02:11:00,1.5812,1.5812,1.5812,1.5812,1476199991.0
2008-10-22 02:12:00,1.5814,1.5818,1.5812,1.5812,2056700022.0
2008-10-22 02:13:00,1.5812,1.5812,1.58045,1.5808,2056700022.0
2008-10-22 02:14:00,1.5808,1.58115,1.58075,1.581,1256399986.0
2008-10-22 02:15:00,1.5813,1.5821,1.5813,1.5821,1898600002.0
2008-10-22 02:16:00,1.5822,1.5827,1.5821,1.5825,1898600002.0
2008-10-22 02:17:00,1.5826,1.5826,1.5818,1.5819,1898600002.0
2008-10-22 02:18:00,1.5818,1.58185,1.5818,1.58185,1898600002.0
2008-10-22 02:19:00,1.5819,1.58275,1.5819,1.58275,2124499983.0
2008-10-22 02:20:00,1.5828,1.583,1.5828,1.5828,814100020.0
2008-10-22 02:21:00,1.58275,1.58275,1.5821,1.5821,1154399994.0
2008-10-22 02:22:00,1.5821,1.5821,1.5821,1.5821,1945900011.0
2008-10-22 02:23:00,1.582,1.5828,1.582,1.5827,1097000007.0
2008-10-22 02:24:00,1.5829,1.5829,1.5823,1.5824,1097000007.0
2008-10-22 02:25:00,1.5822,1.5823,1.582,1.5823,1097000007.0
2008-10-22 02:26:00,1.58235,1.58235,1.58165,1.58165,930899998.0
2008-10-22 02:27:00,1.5819,1.582,1.5815,1.5819,1612800014.0
2008-10-22 02:28:00,1.58195,1.58255,1.58195,1.5823,1612800014.0
2008-10-22 02:29:00,1.58235,1.58255,1.58215,1.5823,1045800004.0
2008-10-22 02:30:00,1.5823,1.58265,1.5821,1.5823,1696299984.0
2008-10-22 02:31:00,1.5825,1.5825,1.5817,1.5818,636599987.0
2008-10-22 02:32:00,1.5821,1.5821,1.5821,1.5821,636599987.0
2008-10-22 02:33:00,1.5821,1.5821,1.5821,1.5821,868699997.0
2008-10-22 02:34:00,1.5821,1.5821,1.5821,1.5821,619599998.0
2008-10-22 02:35:00,1.5821,1.5823,1.5821,1.5823,1912100006.0
2008-10-22 02:36:00,1.5823,1.5828,1.5823,1.5828,1708000000.0
2008-10-22 02:37:00,1.58255,1.58305,1.582,1.58275,1708000000.0
2008-10-22 02:38:00,1.58275,1.5831,1.5826,1.5829,1701700002.0
2008-10-22 02:39:00,1.5829,1.5831,1.5825,1.5829,1574300021.0
2008-10-22 02:40:00,1.583,1.583,1.5825,1.5829,1574300021.0
2008-10-22 02:41:00,1.5827,1.5827,1.5821,1.5825,1574300021.0
2008-10-22 02:42:00,1.5826,1.5829,1.58255,1.5829,1572400004.0
2008-10-22 02:43:00,1.5829,1.58295,1.5825,1.58275,1914799984.0
2008-10-22 02:44:00,1.5829,1.58325,1.5829,1.58325,655700001.0
2008-10-22 02:45:00,1.58315,1.58325,1.58255,1.583,2029699985.0
2008-10-22 02:46:00,1.583,1.5831,1.5819,1.5824,971299987.0
2008-10-22 02:47:00,1.5824,1.5824,1.5824,1.5824,971299987.0
2008-10-22 02:48:00,1.5824,1.5824,1.5824,1.5824,1724999991.0
2008-10-22 02:49:00,1.5824,1.5824,1.5811,1.58175,2053200012.0
2008-10-22 02:50:00,1.5817,1.5829,1.5817,1.5826,1137799994.0
2008-10-22 02:51:00,1.5825,1.5828,1.5821,1.5823,1137799994.0
2008-10-22 02:52:00,1.58235,1.5827,1.58235,1.58235,1137799994.0
2008-10-22 02:53:00,1.58235,1.5826,1.58235,1.58245,776199993.0
2008-10-22 02:54:00,1.5825,1.5825,1.58205,1.58205,751500001.0
2008-10-22 02:55:00,1.5819,1.5819,1.5815,1.5817,1830599998.0
2008-10-22 02:56:00,1.5818,1.5819,1.581,1.5813,1830599998.0
2008-10-22 02:57:00,1.5812,1.5814,1.5811,1.5811,1830599998.0
2008-10-22 02:58:00,1.5815,1.5815,1.5804,1.5807,1830599998.0
2008-10-22 02:59:00,1.58075,1.5808,1.5804,1.5807,1270899988.0
2008-10-22 03:00:00,1.5806,1.5806,1.5804,1.58045,1216000015.0
2008-10-22 03:01:00,1.58055,1.5807,1.5804,1.5804,1783700007.0
2008-10-22 03:02:00,1.5804,1.5804,1.5804,1.5804,1075999984.0
2008-10-22 03:03:00,1.5804,1.5806,1.5804,1.5805,1356500008.0
2008-10-22 03:04:00,1.5804,1.5806,1.5799,1.5801,1356500008.0
2008-10-22 03:05:00,1.5804,1.5807,1.58,1.58,1356500008.0
2008-10-22 03:06:00,1.5804,1.5804,1.5804,1.5804,1356500008.0
2008-10-22 03:07:00,1.5804,1.5804,1.5804,1.5804,1140000009.0
2008-10-22 03:08:00,1.5804,1.5804,1.5804,1.5804,1584199982.0
2008-10-22 03:09:00,1.5804,1.58075,1.5804,1.5805,1972400003.0
2008-10-22 03:10:00,1.58065,1.5811,1.58035,1.58035,1319600015.0
2008-10-22 03:11:00,1.58065,1.5807,1.5805,1.5805,513800007.0
2008-10-22 03:12:00,1.58055,1.58055,1.58035,1.58045,886000008.0
2008-10-22 03:13:00,1.5803,1.5805,1.5799,1.5803,1248700013.0
2008-10-22 03:14:00,1.5803,1.5803,1.5803,1.5803,1248700013.0
2008-10-22 03:15:00,1.5803,1.5803,1.5803,1.5803,1171400012.0
2008-10-22 03:16:00,1.5803,1.58035,1.5803,1.5803,631599994.0
2008-10-22 03:17:00,1.5803,1.5803,1.5803,1.5803,60000000.0
2008-10-22 03:18:00,1.5803,1.5803,1.5803,1.5803,552100003.0
2008-10-22 03:19:00,1.5803,1.5803,1.5803,1.5803,1297500014.0
2008-10-22 03:20:00,1.5803,1.5803,1.5803,1.5803,1028500001.0
2008-10-22 03:21:00,1.5803,1.5803,1.5803,1.5803,788499995.0
2008-10-22 03:22:00,1.5803,1.5803,1.5803,1.5803,414799994.0
2008-10-22 03:23:00,1.5803,1.5803,1.5803,1.5803,977499985.0
2008-10-22 03:24:00,1.5803,1.58035,1.5803,1.58035,1649099985.0
2008-10-22 03:25:00,1.5804,1.581,1.5804,1.5808,953800003.0
2008-10-22 03:26:00,1.5808,1.5811,1.58075,1.5811,953800003.0
2008-10-22 03:27:00,1.58115,1.5812,1.58095,1.58105,327199991.0
2008-10-22 03:28:00,1.58095,1.5814,1.58095,1.5813,1227699989.0
2008-10-22 03:29:00,1.5813,1.5813,1.5809,1.58105,1667999995.0
2008-10-22 03:30:00,1.58115,1.58115,1.5809,1.5809,755500005.0
2008-10-22 03:31:00,1.5809,1.5809,1.5809,1.5809,618799996.0
2008-10-22 03:32:00,1.5809,1.5809,1.5809,1.5809,1789800010.0
2008-10-22 03:33:00,1.5809,1.5809,1.5809,1.5809,1893100010.0
2008-10-22 03:34:00,1.5809,1.58095,1.5809,1.58095,1793500007.0
2008-10-22 03:35:00,1.5809,1.581,1.5809,1.58095,1082900001.0
2008-10-22 03:36:00,1.5809,1.58115,1.5809,1.5811,970900005.0
2008-10-22 03:37:00,1.58115,1.58135,1.5811,1.5813,1333799998.0
2008-10-22 03:38:00,1.58135,1.5814,1.5809,1.5809,1807900007.0
2008-10-22 03:39:00,1.5809,1.5809,1.5809,1.5809,1259900003.0
2008-10-22 03:40:00,1.5809,1.5809,1.5809,1.5809,78500000.0
2008-10-22 03:41:00,1.5809,1.5809,1.5809,1.5809,320899997.0
2008-10-22 03:42:00,1.5809,1.5809,1.5809,1.5809,174899997.0
2008-10-22 03:43:00,1.5809,1.5809,1.5809,1.5809,121399997.0
2008-10-22 03:44:00,1.58095,1.58095,1.5809,1.5809,840699997.0
2008-10-22 03:45:00,1.58095,1.58125,1.5809,1.5809,1424600011.0
2008-10-22 03:46:00,1.581,1.581,1.5809,1.5809,308499995.0
2008-10-22 03:47:00,1.581,1.5811,1.5809,1.5809,634400002.0
2008-10-22 03:48:00,1.5807,1.581,1.5806,1.5806,634400002.0
2008-10-22 03:49:00,1.5809,1.5809,1.5809,1.5809,634400002.0
2008-10-22 03:50:00,1.5809,1.5809,1.5809,1.5809,1475699995.0
2008-10-22 03:51:00,1.5801,1.5802,1.58,1.5801,1297300011.0
2008-10-22 03:52:00,1.58,1.5801,1.5799,1.5799,1297300011.0
2008-10-22 03:53:00,1.57975,1.57985,1.57955,1.5798,1297300011.0
2008-10-22 03:54:00,1.5799,1.58,1.5797,1.5799,1849000010.0
2008-10-22 03:55:00,1.57995,1.57995,1.57975,1.5798,899000007.0
2008-10-22 03:56:00,1.5798,1.58,1.5798,1.5799,444400002.0
2008-10-22 03:57:00,1.5799,1.58005,1.5797,1.57995,927000006.0
2008-10-22 03:58:00,1.57995,1.57995,1.57975,1.5798,1059900012.0
2008-10-22 03:59:00,1.5798,1.58005,1.57965,1.58,1505599993.0
2008-10-22 04:00:00,1.58,1.5801,1.57965,1.57965,785900003.0
2008-10-22 04:01:00,1.5797,1.5797,1.5796,1.5796,156000004.0
2008-10-22 04:02:00,1.57965,1.5797,1.57965,1.5797,225699997.0
2008-10-22 04:03:00,1.5798,1.58005,1.5798,1.5799,941499999.0
2008-10-22 04:04:00,1.58,1.5801,1.5798,1.5801,1380699998.0
2008-10-22 04:05:00,1.58025,1.58055,1.58015,1.58055,745900005.0
2008-10-22 04:06:00,1.5804,1.5805,1.58035,1.5804,841100014.0
2008-10-22 04:07:00,1.5804,1.58055,1.58035,1.58055,756799996.0
2008-10-22 04:08:00,1.58045,1.5806,1.58035,1.5805,765800004.0
2008-10-22 04:09:00,1.5804,1.58055,1.5804,1.5804,467399998.0
2008-10-22 04:10:00,1.58045,1.58055,1.5804,1.5804,364800003.0
2008-10-22 04:11:00,1.5805,1.58055,1.5804,1.58055,189200001.0
2008-10-22 04:12:00,1.58075,1.58085,1.58055,1.58055,410400002.0
2008-10-22 04:13:00,1.5805,1.5805,1.58025,1.58035,696499995.0
2008-10-22 04:14:00,1.58045,1.58045,1.58025,1.58025,1956299994.0
2008-10-22 04:15:00,1.5801,1.5801,1.5778,1.5778,2140600009.0
2008-10-22 04:16:00,1.5779,1.5789,1.5778,1.5789,2140600009.0
2008-10-22 04:17:00,1.579,1.5795,1.5784,1.5792,2140600009.0
2008-10-22 04:18:00,1.5793,1.5794,1.5785,1.5788,2140600009.0
2008-10-22 04:19:00,1.5787,1.5788,1.5782,1.5782,2140600009.0
2008-10-22 04:20:00,1.5781,1.5783,1.5761,1.5766,2140600009.0
2008-10-22 04:21:00,1.5767,1.5775,1.5764,1.5773,2140600009.0
2008-10-22 04:22:00,1.5774,1.5781,1.5773,1.5774,2140600009.0
2008-10-22 04:23:00,1.5777,1.5779,1.5773,1.5773,2140600009.0
2008-10-22 04:24:00,1.5774,1.5774,1.5762,1.5765,2140600009.0
2008-10-22 04:25:00,1.5766,1.5769,1.5761,1.5761,2140600009.0
2008-10-22 04:26:00,1.5762,1.5773,1.5761,1.5767,2140600009.0
2008-10-22 04:27:00,1.577,1.5784,1.5767,1.577,2140600009.0
2008-10-22 04:28:00,1.578,1.5783,1.5771,1.5781,2140600009.0
2008-10-22 04:29:00,1.5783,1.5788,1.5779,1.5785,2140600009.0
2008-10-22 04:30:00,1.5784,1.5792,1.5781,1.5791,2140600009.0
2008-10-22 04:31:00,1.5789,1.5794,1.5786,1.5794,2140600009.0
2008-10-22 04:32:00,1.5794,1.5798,1.5792,1.5798,2074100014.0
2008-10-22 04:33:00,1.5797,1.5804,1.5797,1.58035,2074100014.0
2008-10-22 04:34:00,1.5802,1.5802,1.5794,1.58,2020700002.0
2008-10-22 04:35:00,1.5801,1.5807,1.5799,1.5804,2020700002.0
2008-10-22 04:36:00,1.5805,1.5813,1.5804,1.5811,2020700002.0
2008-10-22 04:37:00,1.5812,1.5823,1.581,1.5823,2020700002.0
2008-10-22 04:38:00,1.5821,1.5824,1.5819,1.5824,2020700002.0
2008-10-22 04:39:00,1.5824,1.5826,1.582,1.5821,1441899999.0
2008-10-22 04:40:00,1.5818,1.5821,1.5811,1.5811,1441899999.0
2008-10-22 04:41:00,1.58115,1.5815,1.58115,1.58135,1441899999.0
2008-10-22 04:42:00,1.5814,1.5816,1.5811,1.5814,1622400005.0
2008-10-22 04:43:00,1.5814,1.58205,1.5814,1.58205,1622400005.0
2008-10-22 04:44:00,1.58215,1.58215,1.5819,1.5819,972199987.0
2008-10-22 04:45:00,1.5818,1.5818,1.5813,1.5813,1352399998.0
2008-10-22 04:46:00,1.5812,1.5818,1.5811,1.5817,1352399998.0
2008-10-22 04:47:00,1.5815,1.5816,1.5815,1.5816,1352399998.0
2008-10-22 04:48:00,1.5815,1.5815,1.5812,1.5815,2107999996.0
2008-10-22 04:49:00,1.5815,1.58245,1.5815,1.58205,1942199995.0
2008-10-22 04:50:00,1.58205,1.58225,1.58205,1.58205,1882399985.0
2008-10-22 04:51:00,1.582,1.5826,1.5819,1.582,1481199982.0
2008-10-22 04:52:00,1.5819,1.582,1.5816,1.5818,1481199982.0
2008-10-22 04:53:00,1.5816,1.5819,1.5815,1.5819,1481199982.0
2008-10-22 04:54:00,1.5818,1.5821,1.5818,1.5818,1481199982.0
2008-10-22 04:55:00,1.5815,1.5819,1.5814,1.5819,1481199982.0
2008-10-22 04:56:00,1.5819,1.5819,1.5819,1.5819,1481199982.0
2008-10-22 04:57:00,1.5819,1.5821,1.5817,1.5821,702700013.0
2008-10-22 04:58:00,1.5822,1.5827,1.5822,1.5825,702700013.0
2008-10-22 04:59:00,1.5824,1.5825,1.5813,1.5813,702700013.0
2008-10-22 05:00:00,1.5812,1.5815,1.5811,1.5812,702700013.0
2008-10-22 05:01:00,1.5811,1.5816,1.581,1.5814,702700013.0
2008-10-22 05:02:00,1.5815,1.5824,1.5815,1.5821,702700013.0
2008-10-22 05:03:00,1.5822,1.5823,1.5819,1.5823,702700013.0
2008-10-22 05:04:00,1.5822,1.5826,1.5821,1.5823,702700013.0
2008-10-22 05:05:00,1.5822,1.58245,1.5822,1.5824,702700013.0
2008-10-22 05:06:00,1.5822,1.5822,1.582,1.582,1929399979.0
2008-10-22 05:07:00,1.582,1.582,1.582,1.582,891399994.0
2008-10-22 05:08:00,1.582,1.5821,1.582,1.582,554500000.0
2008-10-22 05:09:00,1.5817,1.5819,1.5808,1.5819,1205300008.0
2008-10-22 05:10:00,1.5817,1.5821,1.5809,1.5821,1205300008.0
2008-10-22 05:11:00,1.5822,1.5822,1.5817,1.582,1205300008.0
2008-10-22 05:12:00,1.58195,1.5822,1.58195,1.5822,1205300008.0
2008-10-22 05:13:00,1.5821,1.5822,1.5816,1.5817,1755400000.0
2008-10-22 05:14:00,1.5816,1.5817,1.5813,1.5815,1755400000.0
2008-10-22 05:15:00,1.5814,1.58155,1.581,1.581,1755400000.0
2008-10-22 05:16:00,1.5811,1.5811,1.5801,1.5805,1851299991.0
2008-10-22 05:17:00,1.58025,1.5813,1.58025,1.58125,1851299991.0
2008-10-22 05:18:00,1.5812,1.58155,1.58095,1.5813,1995900014.0
2008-10-22 05:19:00,1.58125,1.58125,1.5811,1.5811,705000000.0
2008-10-22 05:20:00,1.58115,1.58125,1.5811,1.58115,838300004.0
2008-10-22 05:21:00,1.58115,1.58125,1.58115,1.58125,371799994.0
2008-10-22 05:22:00,1.5811,1.5814,1.5811,1.5814,564399990.0
2008-10-22 05:23:00,1.5812,1.5815,1.5811,1.5812,2143799985.0
2008-10-22 05:24:00,1.5813,1.5813,1.5799,1.5799,2143799985.0
2008-10-22 05:25:00,1.5801,1.5804,1.5791,1.5804,2143799985.0
2008-10-22 05:26:00,1.5803,1.5812,1.5798,1.5802,2143799985.0
2008-10-22 05:27:00,1.5801,1.5804,1.5798,1.5798,2143799985.0
2008-10-22 05:28:00,1.5799,1.5803,1.5797,1.58,2143799985.0
2008-10-22 05:29:00,1.5799,1.5799,1.5766,1.577,2143799985.0
2008-10-22 05:30:00,1.5771,1.5775,1.5765,1.5769,2143799985.0
2008-10-22 05:31:00,1.577,1.577,1.5764,1.5765,2143799985.0
2008-10-22 05:32:00,1.5764,1.577,1.5757,1.577,2143799985.0
2008-10-22 05:33:00,1.5769,1.5788,1.5768,1.5788,2143799985.0
2008-10-22 05:34:00,1.5786,1.5793,1.5783,1.5791,2143799985.0
2008-10-22 05:35:00,1.5792,1.5792,1.5787,1.5792,2143799985.0
2008-10-22 05:36:00,1.5791,1.5795,1.579,1.579,2143799985.0
2008-10-22 05:37:00,1.5791,1.5791,1.5776,1.5777,2143799985.0
2008-10-22 05:38:00,1.5778,1.5786,1.5773,1.5783,2143799985.0
2008-10-22 05:39:00,1.5785,1.579,1.5784,1.5789,2143799985.0
2008-10-22 05:40:00,1.5788,1.5789,1.5779,1.5784,2143799985.0
2008-10-22 05:41:00,1.5785,1.5785,1.578,1.5783,2143799985.0
2008-10-22 05:42:00,1.5788,1.5788,1.5774,1.5784,2143799985.0
2008-10-22 05:43:00,1.5783,1.5789,1.5776,1.5785,2143799985.0
2008-10-22 05:44:00,1.5784,1.5785,1.5776,1.5785,2143799985.0
2008-10-22 05:45:00,1.5782,1.5791,1.5775,1.5779,2143799985.0
2008-10-22 05:46:00,1.578,1.5781,1.5772,1.5776,2143799985.0
2008-10-22 05:47:00,1.5775,1.5776,1.577,1.5773,2143799985.0
2008-10-22 05:48:00,1.5774,1.5784,1.5772,1.5781,2143799985.0
2008-10-22 05:49:00,1.5783,1.5789,1.5783,1.5788,2143799985.0
2008-10-22 05:50:00,1.5785,1.5785,1.5772,1.5776,2143799985.0
2008-10-22 05:51:00,1.5775,1.5789,1.5774,1.5776,2143799985.0
2008-10-22 05:52:00,1.5782,1.5801,1.5782,1.5801,2143799985.0
2008-10-22 05:53:00,1.5802,1.5815,1.5801,1.5815,2143799985.0
2008-10-22 05:54:00,1.5814,1.5832,1.5814,1.5827,2143799985.0
2008-10-22 05:55:00,1.5828,1.5828,1.582,1.5826,2143799985.0
2008-10-22 05:56:00,1.5827,1.583,1.5824,1.5828,2143799985.0
2008-10-22 05:57:00,1.5829,1.5831,1.5826,1.583,2143799985.0
2008-10-22 05:58:00,1.5831,1.5831,1.5827,1.5827,2143799985.0
2008-10-22 05:59:00,1.5819,1.5824,1.5814,1.5815,1640099979.0
2008-10-22 06:00:00,1.5816,1.5829,1.5814,1.5816,1640099979.0
2008-10-22 06:01:00,1.5815,1.5816,1.5811,1.5814,1640099979.0
2008-10-22 06:02:00,1.58155,1.58185,1.58155,1.5818,1640099979.0
2008-10-22 06:03:00,1.5821,1.5823,1.5813,1.5823,1382899993.0
2008-10-22 06:04:00,1.5824,1.5824,1.5817,1.5817,1382899993.0
2008-10-22 06:05:00,1.582,1.58225,1.582,1.582,1382899993.0
2008-10-22 06:06:00,1.582,1.582,1.582,1.582,996900000.0
2008-10-22 06:07:00,1.582,1.582,1.582,1.582,757900002.0
2008-10-22 06:08:00,1.582,1.582,1.582,1.582,558200004.0
2008-10-22 06:09:00,1.5823,1.5823,1.582,1.582,1703800000.0
2008-10-22 06:10:00,1.582,1.58245,1.582,1.58225,2145699997.0
2008-10-22 06:11:00,1.5821,1.5823,1.5813,1.5821,1713200004.0
2008-10-22 06:12:00,1.5822,1.58275,1.58215,1.58265,1713200004.0
2008-10-22 06:13:00,1.5825,1.5831,1.582,1.5831,1045100008.0
2008-10-22 06:14:00,1.5829,1.5833,1.5827,1.583,1045100008.0
2008-10-22 06:15:00,1.5829,1.5831,1.5808,1.5808,1045100008.0
2008-10-22 06:16:00,1.5807,1.582,1.5798,1.5804,1045100008.0
2008-10-22 06:17:00,1.5803,1.5803,1.576,1.5763,1045100008.0
2008-10-22 06:18:00,1.5765,1.5765,1.5749,1.5762,1045100008.0
2008-10-22 06:19:00,1.5764,1.5792,1.5764,1.5791,1045100008.0
2008-10-22 06:20:00,1.5789,1.5804,1.5789,1.5797,1045100008.0
2008-10-22 06:21:00,1.5798,1.5799,1.5787,1.5799,1045100008.0
2008-10-22 06:22:00,1.58,1.5807,1.5796,1.5801,1045100008.0
2008-10-22 06:23:00,1.58,1.58,1.5786,1.5789,1045100008.0
2008-10-22 06:24:00,1.5791,1.5795,1.5766,1.5769,1045100008.0
2008-10-22 06:25:00,1.5767,1.5771,1.5738,1.5739,1045100008.0
2008-10-22 06:26:00,1.574,1.5756,1.5739,1.5751,1045100008.0
2008-10-22 06:27:00,1.5749,1.576,1.5748,1.5753,1045100008.0
2008-10-22 06:28:00,1.5754,1.5755,1.5715,1.5715,1045100008.0
2008-10-22 06:29:00,1.5712,1.5716,1.5662,1.5662,1045100008.0
2008-10-22 06:30:00,1.5669,1.5724,1.5668,1.5715,1045100008.0
2008-10-22 06:31:00,1.5721,1.5748,1.572,1.5748,1045100008.0
2008-10-22 06:32:00,1.575,1.5757,1.5741,1.575,1045100008.0
2008-10-22 06:33:00,1.5748,1.5754,1.5739,1.5745,1045100008.0
2008-10-22 06:34:00,1.5744,1.5744,1.5712,1.5724,1045100008.0
2008-10-22 06:35:00,1.572,1.5721,1.571,1.5711,1045100008.0
2008-10-22 06:36:00,1.5712,1.5749,1.5712,1.5747,1045100008.0
2008-10-22 06:37:00,1.5743,1.576,1.5736,1.576,1045100008.0
2008-10-22 06:38:00,1.5761,1.5784,1.576,1.5775,1045100008.0
2008-10-22 06:39:00,1.5773,1.5775,1.5766,1.5766,1045100008.0
2008-10-22 06:40:00,1.5765,1.5767,1.5758,1.5767,1045100008.0
2008-10-22 06:41:00,1.5768,1.5773,1.5738,1.5754,1045100008.0
2008-10-22 06:42:00,1.5755,1.5762,1.5743,1.576,1045100008.0
2008-10-22 06:43:00,1.5763,1.5774,1.5759,1.5774,1045100008.0
2008-10-22 06:44:00,1.5776,1.5782,1.5769,1.5779,1045100008.0
2008-10-22 06:45:00,1.5778,1.5781,1.5771,1.5777,1045100008.0
2008-10-22 06:46:00,1.5776,1.5788,1.5768,1.5778,1045100008.0
2008-10-22 06:47:00,1.5779,1.5781,1.5765,1.5765,1045100008.0
2008-10-22 06:48:00,1.5766,1.5782,1.5763,1.5782,1045100008.0
2008-10-22 06:49:00,1.5777,1.5784,1.5777,1.5782,1045100008.0
2008-10-22 06:50:00,1.5791,1.5791,1.577,1.577,1376199996.0
2008-10-22 06:51:00,1.5769,1.5782,1.5762,1.578,1376199996.0
2008-10-22 06:52:00,1.5779,1.5781,1.5767,1.5768,1376199996.0
2008-10-22 06:53:00,1.5767,1.5767,1.5755,1.5758,1376199996.0
2008-10-22 06:54:00,1.5757,1.5759,1.5751,1.5759,1376199996.0
2008-10-22 06:55:00,1.5758,1.5763,1.5756,1.5761,1376199996.0
2008-10-22 06:56:00,1.5762,1.5764,1.5751,1.5751,1376199996.0
2008-10-22 06:57:00,1.5754,1.5766,1.5743,1.5766,1376199996.0
2008-10-22 06:58:00,1.5765,1.577,1.5759,1.5769,1376199996.0
2008-10-22 06:59:00,1.5771,1.5771,1.5761,1.5763,1376199996.0
2008-10-22 07:00:00,1.5764,1.5774,1.5764,1.5774,1376199996.0
2008-10-22 07:01:00,1.5775,1.579,1.5775,1.578,1376199996.0
2008-10-22 07:02:00,1.5781,1.5788,1.578,1.5788,1376199996.0
2008-10-22 07:03:00,1.5789,1.5803,1.5789,1.5797,1376199996.0
2008-10-22 07:04:00,1.5796,1.5796,1.5791,1.5794,1376199996.0
2008-10-22 07:05:00,1.5798,1.5798,1.5798,1.5798,1376199996.0
2008-10-22 07:06:00,1.5798,1.58005,1.5798,1.57985,1128800003.0
2008-10-22 07:07:00,1.5801,1.5811,1.5798,1.58,1821499994.0
2008-10-22 07:08:00,1.5799,1.5802,1.5796,1.58,1821499994.0
2008-10-22 07:09:00,1.5801,1.5806,1.5798,1.5802,1821499994.0
2008-10-22 07:10:00,1.58025,1.58075,1.5801,1.58055,1821499994.0
2008-10-22 07:11:00,1.5807,1.582,1.5805,1.5806,2057299995.0
2008-10-22 07:12:00,1.5805,1.5817,1.5801,1.5811,2057299995.0
2008-10-22 07:13:00,1.581,1.5815,1.5806,1.5815,2057299995.0
2008-10-22 07:14:00,1.5817,1.582,1.5816,1.5819,2057299995.0
2008-10-22 07:15:00,1.5818,1.5818,1.5809,1.5811,2057299995.0
2008-10-22 07:16:00,1.581,1.581,1.5793,1.5797,2057299995.0
2008-10-22 07:17:00,1.5798,1.58,1.5789,1.5792,2057299995.0
2008-10-22 07:18:00,1.57865,1.57865,1.5786,1.5786,2057299995.0
2008-10-22 07:19:00,1.5786,1.5786,1.5786,1.5786,1927299992.0
2008-10-22 07:20:00,1.5784,1.5791,1.5782,1.5791,2007700001.0
2008-10-22 07:21:00,1.5792,1.5799,1.579,1.5799,2007700001.0
2008-10-22 07:22:00,1.58,1.5813,1.5798,1.5804,2007700001.0
2008-10-22 07:23:00,1.581,1.5814,1.5803,1.5805,2007700001.0
2008-10-22 07:24:00,1.5799,1.5799,1.5795,1.5795,2007700001.0
2008-10-22 07:25:00,1.5795,1.5795,1.57815,1.57845,1462099994.0
2008-10-22 07:26:00,1.5785,1.5785,1.5769,1.5774,1900500003.0
2008-10-22 07:27:00,1.5775,1.5784,1.5771,1.5776,1900500003.0
2008-10-22 07:28:00,1.5775,1.5785,1.5775,1.578,1900500003.0
2008-10-22 07:29:00,1.5777,1.578,1.5775,1.5775,1900500003.0
2008-10-22 07:30:00,1.5776,1.5779,1.5773,1.5776,1921199997.0
2008-10-22 07:31:00,1.5774,1.5779,1.5773,1.5776,1921199997.0
2008-10-22 07:32:00,1.5775,1.5778,1.5772,1.5774,1921199997.0
2008-10-22 07:33:00,1.5775,1.579,1.5775,1.5789,1921199997.0
2008-10-22 07:34:00,1.579,1.579,1.5777,1.5777,1921199997.0
2008-10-22 07:35:00,1.57775,1.578,1.5775,1.57775,1921199997.0
2008-10-22 07:36:00,1.5778,1.5778,1.5766,1.5766,1818299998.0
2008-10-22 07:37:00,1.5769,1.5775,1.576,1.576,1818299998.0
2008-10-22 07:38:00,1.5759,1.5764,1.5745,1.5748,1818299998.0
2008-10-22 07:39:00,1.5747,1.5748,1.5737,1.5742,1818299998.0
2008-10-22 07:40:00,1.5741,1.5766,1.5741,1.5764,1818299998.0
2008-10-22 07:41:00,1.5753,1.5771,1.5748,1.5771,1818299998.0
2008-10-22 07:42:00,1.5761,1.5763,1.5754,1.5759,1818299998.0
2008-10-22 07:43:00,1.5767,1.578,1.5754,1.5757,1818299998.0
2008-10-22 07:44:00,1.5757,1.57725,1.5757,1.57725,1818299998.0
2008-10-22 07:45:00,1.5777,1.5781,1.5772,1.5772,1995099995.0
2008-10-22 07:46:00,1.5771,1.5771,1.5758,1.5761,1995099995.0
2008-10-22 07:47:00,1.576,1.5767,1.5757,1.5766,1995099995.0
2008-10-22 07:48:00,1.5767,1.5772,1.5766,1.577,1995099995.0
2008-10-22 07:49:00,1.5768,1.5775,1.5766,1.57725,1995099995.0
2008-10-22 07:50:00,1.5774,1.5778,1.5773,1.5778,1927899988.0
2008-10-22 07:51:00,1.5776,1.5783,1.5775,1.57825,1927899988.0
2008-10-22 07:52:00,1.5786,1.5795,1.5784,1.5794,1905099994.0
2008-10-22 07:53:00,1.5793,1.5798,1.5786,1.5787,1905099994.0
2008-10-22 07:54:00,1.5786,1.5792,1.5785,1.579,1905099994.0
2008-10-22 07:55:00,1.5791,1.5793,1.5791,1.5792,1905099994.0
2008-10-22 07:56:00,1.5794,1.5806,1.5789,1.5805,1905099994.0
2008-10-22 07:57:00,1.5806,1.5821,1.58,1.5802,1905099994.0
2008-10-22 07:58:00,1.5803,1.58125,1.5803,1.58125,1905099994.0
2008-10-22 07:59:00,1.5813,1.5819,1.5813,1.5815,1754599987.0
2008-10-22 08:00:00,1.5814,1.5818,1.5812,1.5815,1754599987.0
2008-10-22 08:01:00,1.5814,1.5827,1.5804,1.582,1754599987.0
2008-10-22 08:02:00,1.5819,1.5835,1.5813,1.5835,1754599987.0
2008-10-22 08:03:00,1.5834,1.5834,1.5802,1.5809,1754599987.0
2008-10-22 08:04:00,1.5807,1.5809,1.5806,1.5809,1754599987.0
2008-10-22 08:05:00,1.5808,1.5809,1.5802,1.5807,1754599987.0
2008-10-22 08:06:00,1.5808,1.5808,1.5792,1.5798,1754599987.0
2008-10-22 08:07:00,1.5797,1.5806,1.5796,1.5802,1754599987.0
2008-10-22 08:08:00,1.5803,1.5804,1.5792,1.5792,1754599987.0
2008-10-22 08:09:00,1.5793,1.5809,1.5793,1.5804,1754599987.0
2008-10-22 08:10:00,1.5803,1.5807,1.58,1.5807,1754599987.0
2008-10-22 08:11:00,1.5802,1.5817,1.5802,1.5806,1754599987.0
2008-10-22 08:12:00,1.5807,1.5808,1.5793,1.5793,1754599987.0
2008-10-22 08:13:00,1.5792,1.5799,1.5786,1.5798,1754599987.0
2008-10-22 08:14:00,1.5799,1.58,1.5794,1.5798,1754599987.0
2008-10-22 08:15:00,1.5795,1.5808,1.5794,1.5804,1754599987.0
2008-10-22 08:16:00,1.5803,1.5806,1.5801,1.5805,1754599987.0
2008-10-22 08:17:00,1.5804,1.5823,1.5803,1.5819,1754599987.0
2008-10-22 08:18:00,1.582,1.5824,1.5815,1.5824,1754599987.0
2008-10-22 08:19:00,1.5823,1.5831,1.5822,1.5827,1754599987.0
2008-10-22 08:20:00,1.5829,1.5837,1.5823,1.5834,1754599987.0
2008-10-22 08:21:00,1.5835,1.5846,1.5826,1.5844,1754599987.0
2008-10-22 08:22:00,1.5843,1.5845,1.5838,1.5845,1754599987.0
2008-10-22 08:23:00,1.5846,1.5855,1.5843,1.5845,1754599987.0
2008-10-22 08:24:00,1.5846,1.5846,1.5828,1.5838,1754599987.0
2008-10-22 08:25:00,1.5839,1.5839,1.5826,1.5837,1754599987.0
2008-10-22 08:26:00,1.5836,1.5841,1.5818,1.5838,1754599987.0
2008-10-22 08:27:00,1.5837,1.5846,1.5836,1.5845,1754599987.0
2008-10-22 08:28:00,1.5848,1.5852,1.5835,1.5844,1754599987.0
2008-10-22 08:29:00,1.5845,1.5855,1.5845,1.5848,1754599987.0
2008-10-22 08:30:00,1.5847,1.5847,1.584,1.584,1754599987.0
2008-10-22 08:31:00,1.5838,1.5839,1.583,1.5833,1754599987.0
2008-10-22 08:32:00,1.5834,1.5837,1.5825,1.5836,1754599987.0
2008-10-22 08:33:00,1.5833,1.5846,1.5832,1.5843,1754599987.0
2008-10-22 08:34:00,1.5844,1.586,1.5843,1.5855,1754599987.0
2008-10-22 08:35:00,1.5856,1.5869,1.5856,1.586,1754599987.0
2008-10-22 08:36:00,1.5861,1.5862,1.5837,1.5848,1754599987.0
2008-10-22 08:37:00,1.5847,1.5858,1.5837,1.5857,1754599987.0
2008-10-22 08:38:00,1.5858,1.5871,1.5857,1.5861,1754599987.0
2008-10-22 08:39:00,1.5862,1.5871,1.5855,1.5855,1754599987.0
2008-10-22 08:40:00,1.5854,1.5863,1.5854,1.5859,1754599987.0
2008-10-22 08:41:00,1.5858,1.5873,1.5857,1.5872,1754599987.0
2008-10-22 08:42:00,1.5873,1.5877,1.5866,1.5866,1754599987.0
2008-10-22 08:43:00,1.5864,1.5864,1.586,1.5862,1754599987.0
2008-10-22 08:44:00,1.5863,1.5864,1.5856,1.5864,1754599987.0
2008-10-22 08:45:00,1.5865,1.5873,1.5864,1.5873,1754599987.0
2008-10-22 08:46:00,1.5875,1.5877,1.5871,1.5874,1754599987.0
2008-10-22 08:47:00,1.5875,1.5881,1.5866,1.5867,1754599987.0
2008-10-22 08:48:00,1.5871,1.5872,1.5857,1.5864,1754599987.0
2008-10-22 08:49:00,1.5865,1.5866,1.586,1.5866,1754599987.0
2008-10-22 08:50:00,1.5864,1.5866,1.5857,1.5865,1754599987.0
2008-10-22 08:51:00,1.5866,1.5869,1.5864,1.5865,1754599987.0
2008-10-22 08:52:00,1.5864,1.5867,1.5861,1.5866,1754599987.0
2008-10-22 08:53:00,1.5863,1.587,1.5862,1.5867,1754599987.0
2008-10-22 08:54:00,1.5866,1.5868,1.5854,1.5855,1754599987.0
2008-10-22 08:55:00,1.5856,1.586,1.5853,1.586,1754599987.0
2008-10-22 08:56:00,1.5859,1.5867,1.5856,1.5864,1754599987.0
2008-10-22 08:57:00,1.5865,1.5872,1.5849,1.5849,1754599987.0
2008-10-22 08:58:00,1.5848,1.5859,1.5847,1.5858,1754599987.0
2008-10-22 08:59:00,1.5857,1.5867,1.5856,1.5857,1754599987.0
2008-10-22 09:00:00,1.5856,1.586,1.585,1.586,1754599987.0
2008-10-22 09:01:00,1.5856,1.5871,1.5856,1.5858,1754599987.0
2008-10-22 09:02:00,1.5861,1.5871,1.5856,1.5868,1754599987.0
2008-10-22 09:03:00,1.5866,1.5872,1.5863,1.5866,1754599987.0
2008-10-22 09:04:00,1.5865,1.5873,1.5862,1.5871,1754599987.0
2008-10-22 09:05:00,1.587,1.5874,1.5865,1.5868,1754599987.0
2008-10-22 09:06:00,1.5867,1.5872,1.5867,1.587,1754599987.0
2008-10-22 09:07:00,1.5871,1.5881,1.587,1.5878,1754599987.0
2008-10-22 09:08:00,1.5879,1.5881,1.5873,1.5876,1754599987.0
2008-10-22 09:09:00,1.5875,1.5882,1.5873,1.5877,1754599987.0
2008-10-22 09:10:00,1.5878,1.5892,1.5877,1.5878,1754599987.0
2008-10-22 09:11:00,1.5877,1.5883,1.5869,1.587,1754599987.0
2008-10-22 09:12:00,1.5872,1.5883,1.587,1.5875,1754599987.0
2008-10-22 09:13:00,1.5874,1.5878,1.5864,1.5868,1754599987.0
2008-10-22 09:14:00,1.5869,1.5881,1.5868,1.5871,1754599987.0
2008-10-22 09:15:00,1.587,1.5877,1.5864,1.5864,1754599987.0
2008-10-22 09:16:00,1.5865,1.5871,1.5863,1.5867,1754599987.0
2008-10-22 09:17:00,1.5868,1.587,1.586,1.5869,1754599987.0
2008-10-22 09:18:00,1.587,1.5872,1.5861,1.5865,1754599987.0
2008-10-22 09:19:00,1.5866,1.5867,1.5858,1.5867,1754599987.0
2008-10-22 09:20:00,1.5866,1.5867,1.5858,1.5862,1754599987.0
2008-10-22 09:21:00,1.5863,1.5884,1.586,1.5874,1754599987.0
2008-10-22 09:22:00,1.5873,1.5883,1.5871,1.5872,1754599987.0
2008-10-22 09:23:00,1.5873,1.5874,1.5872,1.5874,1754599987.0
2008-10-22 09:24:00,1.5869,1.5869,1.5861,1.5868,1754599987.0
2008-10-22 09:25:00,1.5869,1.5873,1.5866,1.5872,1754599987.0
2008-10-22 09:26:00,1.5871,1.5873,1.5864,1.5866,1754599987.0
2008-10-22 09:27:00,1.5865,1.5868,1.5851,1.5859,1754599987.0
2008-10-22 09:28:00,1.586,1.5865,1.5854,1.5863,1754599987.0
2008-10-22 09:29:00,1.5864,1.5867,1.5856,1.5857,1754599987.0
2008-10-22 09:30:00,1.5856,1.5865,1.5856,1.5858,1754599987.0
2008-10-22 09:31:00,1.5859,1.5861,1.5853,1.5853,1754599987.0
2008-10-22 09:32:00,1.5852,1.5857,1.5852,1.5857,1754599987.0
2008-10-22 09:33:00,1.5859,1.586,1.5832,1.5837,1754599987.0
2008-10-22 09:34:00,1.5838,1.5847,1.5827,1.5831,1754599987.0
2008-10-22 09:35:00,1.5832,1.5834,1.5824,1.5832,1754599987.0
2008-10-22 09:36:00,1.5831,1.5833,1.5822,1.5822,1754599987.0
2008-10-22 09:37:00,1.5821,1.5826,1.5813,1.5813,1754599987.0
2008-10-22 09:38:00,1.5817,1.5831,1.5815,1.5829,1754599987.0
2008-10-22 09:39:00,1.5828,1.5835,1.5828,1.5828,1754599987.0
2008-10-22 09:40:00,1.5827,1.5838,1.5824,1.5832,1754599987.0
2008-10-22 09:41:00,1.5831,1.5837,1.5829,1.5837,1754599987.0
2008-10-22 09:42:00,1.5836,1.5841,1.5836,1.5838,1754599987.0
2008-10-22 09:43:00,1.5837,1.5842,1.5833,1.5837,1754599987.0
2008-10-22 09:44:00,1.5836,1.5845,1.5834,1.5844,1754599987.0
2008-10-22 09:45:00,1.5845,1.5847,1.5838,1.5842,1754599987.0
2008-10-22 09:46:00,1.5843,1.5846,1.5838,1.584,1754599987.0
2008-10-22 09:47:00,1.5838,1.5845,1.5834,1.5845,1754599987.0
2008-10-22 09:48:00,1.5843,1.585,1.5841,1.5844,1754599987.0
2008-10-22 09:49:00,1.5843,1.5849,1.5841,1.5848,1754599987.0
2008-10-22 09:50:00,1.5849,1.585,1.5843,1.5845,1754599987.0
2008-10-22 09:51:00,1.5844,1.5848,1.5842,1.5846,1754599987.0
2008-10-22 09:52:00,1.5845,1.585,1.5845,1.5849,1754599987.0
2008-10-22 09:53:00,1.5855,1.5858,1.5854,1.5857,1754599987.0
2008-10-22 09:54:00,1.5858,1.5862,1.5855,1.5861,1754599987.0
2008-10-22 09:55:00,1.5862,1.5869,1.5859,1.5869,1754599987.0
2008-10-22 09:56:00,1.5868,1.5869,1.5861,1.5863,1754599987.0
2008-10-22 09:57:00,1.5864,1.5875,1.586,1.5874,1754599987.0
2008-10-22 09:58:00,1.5877,1.5883,1.5867,1.5872,1754599987.0
2008-10-22 09:59:00,1.5871,1.588,1.5871,1.5871,1754599987.0
2008-10-22 10:00:00,1.5869,1.5872,1.5864,1.587,1754599987.0
2008-10-22 10:01:00,1.5863,1.5872,1.5859,1.5872,1754599987.0
2008-10-22 10:02:00,1.5873,1.5874,1.5861,1.5864,1754599987.0
2008-10-22 10:03:00,1.5863,1.5867,1.5856,1.5857,1754599987.0
2008-10-22 10:04:00,1.5856,1.5858,1.5846,1.5857,1754599987.0
2008-10-22 10:05:00,1.5858,1.586,1.5855,1.5857,1754599987.0
2008-10-22 10:06:00,1.5858,1.5866,1.5858,1.5858,1754599987.0
2008-10-22 10:07:00,1.5857,1.5866,1.5853,1.5865,1754599987.0
2008-10-22 10:08:00,1.5862,1.5866,1.5855,1.5861,1754599987.0
2008-10-22 10:09:00,1.586,1.5863,1.586,1.5862,1754599987.0
2008-10-22 10:10:00,1.5861,1.5864,1.5857,1.5859,1754599987.0
2008-10-22 10:11:00,1.5858,1.5863,1.5854,1.5861,1754599987.0
2008-10-22 10:12:00,1.5862,1.5863,1.5857,1.5858,1754599987.0
2008-10-22 10:13:00,1.5859,1.5861,1.5857,1.5859,1754599987.0
2008-10-22 10:14:00,1.5858,1.5865,1.5857,1.586,1754599987.0
2008-10-22 10:15:00,1.5859,1.5867,1.5859,1.5863,1754599987.0
2008-10-22 10:16:00,1.5864,1.5872,1.5864,1.5868,1754599987.0
2008-10-22 10:17:00,1.5869,1.5877,1.5866,1.5871,1754599987.0
2008-10-22 10:18:00,1.5872,1.5874,1.5867,1.587,1754599987.0
2008-10-22 10:19:00,1.5869,1.587,1.5864,1.5867,1754599987.0
2008-10-22 10:20:00,1.5869,1.5879,1.5864,1.5877,1754599987.0
2008-10-22 10:21:00,1.5878,1.5878,1.587,1.5874,1754599987.0
2008-10-22 10:22:00,1.5875,1.5876,1.5865,1.5872,1754599987.0
2008-10-22 10:23:00,1.5873,1.5876,1.5871,1.5874,1754599987.0
2008-10-22 10:24:00,1.5875,1.5884,1.5873,1.5884,1754599987.0
2008-10-22 10:25:00,1.5885,1.5886,1.5881,1.5885,1754599987.0
2008-10-22 10:26:00,1.5884,1.589,1.5884,1.5886,1754599987.0
2008-10-22 10:27:00,1.5884,1.5885,1.5878,1.5882,1754599987.0
2008-10-22 10:28:00,1.5881,1.5881,1.5876,1.58775,1754599987.0
2008-10-22 10:29:00,1.5877,1.5884,1.5876,1.5884,2020600003.0
2008-10-22 10:30:00,1.5885,1.5885,1.5879,1.5882,2020600003.0
2008-10-22 10:31:00,1.5881,1.5882,1.5879,1.5879,2020600003.0
2008-10-22 10:32:00,1.588,1.5883,1.5876,1.5881,2020600003.0
2008-10-22 10:33:00,1.588,1.589,1.588,1.5885,2020600003.0
2008-10-22 10:34:00,1.5887,1.5896,1.5881,1.5896,2020600003.0
2008-10-22 10:35:00,1.5897,1.5901,1.5886,1.5886,2020600003.0
2008-10-22 10:36:00,1.5885,1.5886,1.5872,1.5875,2020600003.0
2008-10-22 10:37:00,1.5876,1.588,1.5876,1.5877,2020600003.0
2008-10-22 10:38:00,1.5876,1.5887,1.5876,1.5885,2020600003.0
2008-10-22 10:39:00,1.5886,1.5896,1.5882,1.5888,2020600003.0
2008-10-22 10:40:00,1.5889,1.5893,1.5884,1.5889,2020600003.0
2008-10-22 10:41:00,1.589,1.5898,1.5887,1.5891,2020600003.0
2008-10-22 10:42:00,1.5889,1.59,1.5889,1.5898,2020600003.0
2008-10-22 10:43:00,1.5899,1.59,1.5893,1.5897,2020600003.0
2008-10-22 10:44:00,1.5895,1.5901,1.5894,1.5897,2020600003.0
2008-10-22 10:45:00,1.5896,1.59,1.5895,1.59,2020600003.0
2008-10-22 10:46:00,1.5899,1.5908,1.5896,1.5907,2020600003.0
2008-10-22 10:47:00,1.5905,1.5919,1.5904,1.5915,2020600003.0
2008-10-22 10:48:00,1.5918,1.5919,1.5908,1.5909,2020600003.0
2008-10-22 10:49:00,1.5908,1.5918,1.5901,1.5906,2020600003.0
2008-10-22 10:50:00,1.5908,1.5915,1.5904,1.5914,2020600003.0
2008-10-22 10:51:00,1.5913,1.5917,1.5912,1.5917,2020600003.0
2008-10-22 10:52:00,1.592,1.592,1.5913,1.5917,2020600003.0
2008-10-22 10:53:00,1.5918,1.5918,1.5913,1.5917,2020600003.0
2008-10-22 10:54:00,1.5918,1.5921,1.5913,1.5921,2020600003.0
2008-10-22 10:55:00,1.592,1.592,1.5911,1.5919,2020600003.0
2008-10-22 10:56:00,1.5921,1.5938,1.5917,1.5934,2020600003.0
2008-10-22 10:57:00,1.5933,1.5944,1.5928,1.5941,2020600003.0
2008-10-22 10:58:00,1.594,1.594,1.5921,1.5921,2020600003.0
2008-10-22 10:59:00,1.592,1.594,1.5919,1.5925,2020600003.0
2008-10-22 11:00:00,1.5927,1.5927,1.5916,1.5919,2020600003.0
2008-10-22 11:01:00,1.5918,1.5921,1.5913,1.5916,2020600003.0
2008-10-22 11:02:00,1.5915,1.5924,1.5915,1.5924,2020600003.0
2008-10-22 11:03:00,1.5921,1.5921,1.5913,1.5913,2020600003.0
2008-10-22 11:04:00,1.5912,1.5916,1.5911,1.5913,2020600003.0
2008-10-22 11:05:00,1.5914,1.5915,1.5902,1.5906,2020600003.0
2008-10-22 11:06:00,1.5907,1.5921,1.5907,1.5912,2020600003.0
2008-10-22 11:07:00,1.5911,1.5912,1.5907,1.5912,2020600003.0
2008-10-22 11:08:00,1.5911,1.5921,1.5911,1.592,2020600003.0
2008-10-22 11:09:00,1.5919,1.5926,1.5918,1.5926,2020600003.0
2008-10-22 11:10:00,1.5925,1.5939,1.5924,1.5935,2020600003.0
2008-10-22 11:11:00,1.5934,1.5946,1.5931,1.594,2020600003.0
2008-10-22 11:12:00,1.5939,1.594,1.5933,1.5934,2020600003.0
2008-10-22 11:13:00,1.5931,1.5937,1.5931,1.5934,2020600003.0
2008-10-22 11:14:00,1.5932,1.5941,1.5931,1.5939,2020600003.0
2008-10-22 11:15:00,1.594,1.594,1.5931,1.5932,2020600003.0
2008-10-22 11:16:00,1.5933,1.5935,1.5931,1.5932,2020600003.0
2008-10-22 11:17:00,1.5931,1.5932,1.5925,1.5926,2020600003.0
2008-10-22 11:18:00,1.5925,1.5938,1.5924,1.5937,2020600003.0
2008-10-22 11:19:00,1.5936,1.5937,1.5928,1.5936,2020600003.0
2008-10-22 11:20:00,1.5938,1.594,1.593,1.5932,2020600003.0
2008-10-22 11:21:00,1.5931,1.5931,1.5924,1.5927,2020600003.0
2008-10-22 11:22:00,1.5926,1.5933,1.5926,1.5932,2020600003.0
2008-10-22 11:23:00,1.5933,1.5937,1.593,1.5933,2020600003.0
2008-10-22 11:24:00,1.5932,1.5934,1.5928,1.5931,2020600003.0
2008-10-22 11:25:00,1.5929,1.5932,1.5927,1.593,2020600003.0
2008-10-22 11:26:00,1.5929,1.5929,1.5922,1.5922,2020600003.0
2008-10-22 11:27:00,1.5923,1.5929,1.5918,1.5924,2020600003.0
2008-10-22 11:28:00,1.5922,1.5938,1.5922,1.5938,2020600003.0
2008-10-22 11:29:00,1.5932,1.5935,1.5926,1.5927,2020600003.0
2008-10-22 11:30:00,1.5928,1.5936,1.5928,1.5931,2020600003.0
2008-10-22 11:31:00,1.5932,1.5932,1.5923,1.5928,2020600003.0
2008-10-22 11:32:00,1.5929,1.5936,1.5929,1.5935,2020600003.0
2008-10-22 11:33:00,1.5936,1.5937,1.5929,1.5929,2020600003.0
2008-10-22 11:34:00,1.593,1.5934,1.5929,1.5932,2020600003.0
2008-10-22 11:35:00,1.5931,1.5934,1.5921,1.5921,2020600003.0
2008-10-22 11:36:00,1.5926,1.5928,1.5916,1.5919,2020600003.0
2008-10-22 11:37:00,1.5917,1.5917,1.5911,1.5915,2020600003.0
2008-10-22 11:38:00,1.5914,1.5915,1.5892,1.5897,2020600003.0
2008-10-22 11:39:00,1.5898,1.5905,1.5897,1.5898,2020600003.0
2008-10-22 11:40:00,1.5897,1.591,1.5897,1.591,2020600003.0
2008-10-22 11:41:00,1.5911,1.5922,1.5911,1.5921,2020600003.0
2008-10-22 11:42:00,1.5922,1.5924,1.5918,1.5922,2020600003.0
2008-10-22 11:43:00,1.5923,1.5939,1.5922,1.5934,2020600003.0
2008-10-22 11:44:00,1.5933,1.5939,1.5932,1.5933,2020600003.0
2008-10-22 11:45:00,1.5934,1.5935,1.5932,1.5932,2020600003.0
2008-10-22 11:46:00,1.5931,1.5933,1.5924,1.5928,2020600003.0
2008-10-22 11:47:00,1.5927,1.5931,1.5926,1.5931,2020600003.0
2008-10-22 11:48:00,1.593,1.5944,1.593,1.5944,2020600003.0
2008-10-22 11:49:00,1.5941,1.5941,1.5935,1.594,2020600003.0
2008-10-22 11:50:00,1.5941,1.5941,1.5937,1.5939,2020600003.0
2008-10-22 11:51:00,1.594,1.594,1.5932,1.5935,2020600003.0
2008-10-22 11:52:00,1.5937,1.5949,1.5936,1.5942,2020600003.0
2008-10-22 11:53:00,1.5941,1.5942,1.5928,1.5932,2020600003.0
2008-10-22 11:54:00,1.5934,1.5935,1.5924,1.5928,2020600003.0
2008-10-22 11:55:00,1.5929,1.5931,1.5925,1.5931,2020600003.0
2008-10-22 11:56:00,1.593,1.5936,1.5929,1.5934,2020600003.0
2008-10-22 11:57:00,1.5933,1.5941,1.5933,1.5941,2020600003.0
2008-10-22 11:58:00,1.5942,1.5945,1.5941,1.5943,2020600003.0
2008-10-22 11:59:00,1.5941,1.5948,1.5941,1.5948,2020600003.0
2008-10-22 12:00:00,1.59475,1.59505,1.5945,1.59475,2020600003.0
2008-10-22 12:01:00,1.5948,1.5951,1.5944,1.5947,1303600002.0
2008-10-22 12:02:00,1.5948,1.5949,1.5946,1.5947,1303600002.0
2008-10-22 12:03:00,1.5948,1.5952,1.5946,1.5952,1303600002.0
2008-10-22 12:04:00,1.5951,1.596,1.595,1.5956,1303600002.0
2008-10-22 12:05:00,1.5957,1.5967,1.5956,1.5961,1303600002.0
2008-10-22 12:06:00,1.5962,1.5963,1.5957,1.596,1303600002.0
2008-10-22 12:07:00,1.5959,1.5959,1.5951,1.5955,1303600002.0
2008-10-22 12:08:00,1.5954,1.5954,1.5945,1.595,1303600002.0
2008-10-22 12:09:00,1.5951,1.5958,1.595,1.5956,1303600002.0
2008-10-22 12:10:00,1.5955,1.5957,1.5949,1.595,1303600002.0
2008-10-22 12:11:00,1.5951,1.5951,1.5944,1.595,1303600002.0
2008-10-22 12:12:00,1.5951,1.5958,1.5951,1.5955,1303600002.0
2008-10-22 12:13:00,1.5956,1.5957,1.595,1.5952,1303600002.0
2008-10-22 12:14:00,1.5953,1.5954,1.5951,1.5951,1303600002.0
2008-10-22 12:15:00,1.595,1.5953,1.5936,1.5937,1303600002.0
2008-10-22 12:16:00,1.5938,1.5938,1.5929,1.5929,1303600002.0
2008-10-22 12:17:00,1.593,1.5938,1.5929,1.5935,1303600002.0
2008-10-22 12:18:00,1.5934,1.5941,1.5934,1.5939,1303600002.0
2008-10-22 12:19:00,1.5938,1.594,1.5935,1.5936,1303600002.0
2008-10-22 12:20:00,1.5937,1.5939,1.5932,1.5935,1303600002.0
2008-10-22 12:21:00,1.5934,1.5936,1.5934,1.5936,1303600002.0
2008-10-22 12:22:00,1.5937,1.5938,1.593,1.5931,1303600002.0
2008-10-22 12:23:00,1.593,1.5939,1.593,1.5937,1303600002.0
2008-10-22 12:24:00,1.59375,1.5941,1.5936,1.5936,1303600002.0
2008-10-22 12:25:00,1.5937,1.594,1.5932,1.5939,1685999974.0
2008-10-22 12:26:00,1.5938,1.5948,1.5936,1.5948,1685999974.0
2008-10-22 12:27:00,1.5945,1.5954,1.5943,1.5952,1685999974.0
2008-10-22 12:28:00,1.5954,1.5966,1.5947,1.5952,1685999974.0
2008-10-22 12:29:00,1.5951,1.5955,1.5945,1.5945,1685999974.0
2008-10-22 12:30:00,1.5943,1.5947,1.5936,1.5943,1685999974.0
2008-10-22 12:31:00,1.5942,1.5944,1.5929,1.5932,1685999974.0
2008-10-22 12:32:00,1.5931,1.5937,1.5919,1.5921,1685999974.0
2008-10-22 12:33:00,1.5925,1.5925,1.5913,1.5918,1685999974.0
2008-10-22 12:34:00,1.5917,1.5917,1.5907,1.5916,1685999974.0
2008-10-22 12:35:00,1.5917,1.5946,1.5911,1.594,1685999974.0
2008-10-22 12:36:00,1.5936,1.5939,1.5921,1.5921,1685999974.0
2008-10-22 12:37:00,1.5922,1.5933,1.5914,1.5929,1685999974.0
2008-10-22 12:38:00,1.5932,1.5947,1.5919,1.5927,1685999974.0
2008-10-22 12:39:00,1.5931,1.5957,1.5931,1.595,1685999974.0
2008-10-22 12:40:00,1.5951,1.5952,1.5941,1.5951,1685999974.0
2008-10-22 12:41:00,1.595,1.5956,1.5947,1.5955,1685999974.0
2008-10-22 12:42:00,1.5956,1.5958,1.5952,1.5956,1685999974.0
2008-10-22 12:43:00,1.5957,1.5961,1.5953,1.5961,1685999974.0
2008-10-22 12:44:00,1.596,1.5962,1.5953,1.5955,1685999974.0
2008-10-22 12:45:00,1.5956,1.5958,1.5951,1.5955,1685999974.0
2008-10-22 12:46:00,1.5954,1.5956,1.5953,1.5954,1685999974.0
2008-10-22 12:47:00,1.5955,1.5955,1.5946,1.5947,1685999974.0
2008-10-22 12:48:00,1.5946,1.5947,1.5932,1.5932,1685999974.0
2008-10-22 12:49:00,1.5931,1.5934,1.5924,1.5924,1685999974.0
2008-10-22 12:50:00,1.5925,1.5931,1.5918,1.593,1685999974.0
2008-10-22 12:51:00,1.5931,1.5938,1.593,1.5938,1685999974.0
2008-10-22 12:52:00,1.5937,1.5942,1.5932,1.5934,1685999974.0
2008-10-22 12:53:00,1.5933,1.5947,1.5932,1.5947,1685999974.0
2008-10-22 12:54:00,1.5948,1.5959,1.5948,1.5959,1685999974.0
2008-10-22 12:55:00,1.596,1.5969,1.5959,1.5966,1685999974.0
2008-10-22 12:56:00,1.5967,1.5968,1.596,1.596,1685999974.0
2008-10-22 12:57:00,1.5961,1.5961,1.595,1.5956,1685999974.0
2008-10-22 12:58:00,1.5954,1.5956,1.5942,1.5947,1685999974.0
2008-10-22 12:59:00,1.5948,1.5959,1.5948,1.5954,1685999974.0
2008-10-22 13:00:00,1.5955,1.5964,1.595,1.596,1685999974.0
2008-10-22 13:01:00,1.5961,1.5962,1.5953,1.5962,1685999974.0
2008-10-22 13:02:00,1.5963,1.5965,1.5955,1.5959,1685999974.0
2008-10-22 13:03:00,1.5958,1.5961,1.5954,1.5954,1685999974.0
2008-10-22 13:04:00,1.5957,1.5958,1.5951,1.5952,1685999974.0
2008-10-22 13:05:00,1.595,1.5952,1.5941,1.5942,1970200003.0
2008-10-22 13:06:00,1.5941,1.5954,1.5941,1.5948,1970200003.0
2008-10-22 13:07:00,1.5947,1.5952,1.5945,1.5948,1970200003.0
2008-10-22 13:08:00,1.5949,1.5951,1.5943,1.5948,1970200003.0
2008-10-22 13:09:00,1.5947,1.5949,1.594,1.5946,1970200003.0
2008-10-22 13:10:00,1.5945,1.596,1.5945,1.5956,1970200003.0
2008-10-22 13:11:00,1.59555,1.59565,1.5955,1.5955,1970200003.0
2008-10-22 13:12:00,1.5955,1.596,1.5955,1.5957,1394600005.0
2008-10-22 13:13:00,1.5957,1.5959,1.5944,1.5949,2114299999.0
2008-10-22 13:14:00,1.5948,1.5953,1.5945,1.5946,2114299999.0
2008-10-22 13:15:00,1.5947,1.5948,1.5937,1.5937,2114299999.0
2008-10-22 13:16:00,1.5938,1.5957,1.5938,1.5954,2114299999.0
2008-10-22 13:17:00,1.5953,1.5956,1.5946,1.5947,2114299999.0
2008-10-22 13:18:00,1.5948,1.5951,1.5942,1.5949,2114299999.0
2008-10-22 13:19:00,1.5948,1.595,1.5941,1.5946,2114299999.0
2008-10-22 13:20:00,1.5945,1.5952,1.5944,1.5951,2114299999.0
2008-10-22 13:21:00,1.5952,1.5953,1.5947,1.5951,2114299999.0
2008-10-22 13:22:00,1.595,1.5955,1.5948,1.5953,2114299999.0
2008-10-22 13:23:00,1.5952,1.5958,1.5951,1.5954,2114299999.0
2008-10-22 13:24:00,1.5955,1.596,1.5953,1.5958,2114299999.0
2008-10-22 13:25:00,1.5957,1.5974,1.5957,1.5974,2114299999.0
2008-10-22 13:26:00,1.5973,1.5978,1.5964,1.5966,2114299999.0
2008-10-22 13:27:00,1.5965,1.5966,1.5958,1.5959,2114299999.0
2008-10-22 13:28:00,1.5958,1.597,1.5958,1.5959,2114299999.0
2008-10-22 13:29:00,1.596,1.5966,1.5957,1.5962,2114299999.0
2008-10-22 13:30:00,1.5963,1.5971,1.5963,1.5968,2114299999.0
2008-10-22 13:31:00,1.5967,1.5971,1.5967,1.5971,2114299999.0
2008-10-22 13:32:00,1.597,1.597,1.5962,1.5965,2114299999.0
2008-10-22 13:33:00,1.5963,1.5971,1.5961,1.597,2114299999.0
2008-10-22 13:34:00,1.5971,1.5971,1.5957,1.596,2114299999.0
2008-10-22 13:35:00,1.5961,1.5967,1.5949,1.5965,2114299999.0
2008-10-22 13:36:00,1.5961,1.5983,1.5961,1.5983,2114299999.0
2008-10-22 13:37:00,1.5984,1.6011,1.598,1.6003,2114299999.0
2008-10-22 13:38:00,1.6007,1.6029,1.6005,1.6028,2114299999.0
2008-10-22 13:39:00,1.6029,1.6035,1.6025,1.6029,2114299999.0
2008-10-22 13:40:00,1.6037,1.6045,1.6034,1.6038,2114299999.0
2008-10-22 13:41:00,1.6039,1.6039,1.6032,1.6036,2114299999.0
2008-10-22 13:42:00,1.6037,1.6043,1.603,1.6034,2114299999.0
2008-10-22 13:43:00,1.6035,1.6042,1.6034,1.6037,2114299999.0
2008-10-22 13:44:00,1.6038,1.6039,1.6036,1.6038,2114299999.0
2008-10-22 13:45:00,1.6039,1.604,1.6022,1.6026,2114299999.0
2008-10-22 13:46:00,1.6027,1.6031,1.602,1.6024,2114299999.0
2008-10-22 13:47:00,1.6023,1.6024,1.6015,1.6016,2114299999.0
2008-10-22 13:48:00,1.6014,1.6015,1.6007,1.6008,2114299999.0
2008-10-22 13:49:00,1.6009,1.6026,1.6009,1.6025,2114299999.0
2008-10-22 13:50:00,1.6023,1.6029,1.6022,1.6029,2114299999.0
2008-10-22 13:51:00,1.6034,1.6049,1.6028,1.6043,2114299999.0
2008-10-22 13:52:00,1.6041,1.6065,1.6038,1.6061,2114299999.0
2008-10-22 13:53:00,1.6062,1.6066,1.6055,1.6062,2114299999.0
2008-10-22 13:54:00,1.6061,1.609,1.6061,1.6084,2114299999.0
2008-10-22 13:55:00,1.6082,1.6085,1.6067,1.6069,2114299999.0
2008-10-22 13:56:00,1.607,1.607,1.6063,1.6065,2114299999.0
2008-10-22 13:57:00,1.6064,1.6064,1.605,1.6051,2114299999.0
2008-10-22 13:58:00,1.605,1.605,1.6036,1.6043,2114299999.0
2008-10-22 13:59:00,1.6045,1.6045,1.604,1.604,2114299999.0
2008-10-22 14:00:00,1.6041,1.6051,1.6037,1.6041,2114299999.0
2008-10-22 14:01:00,1.6039,1.605,1.6039,1.6045,2114299999.0
2008-10-22 14:02:00,1.604,1.6045,1.6037,1.6042,2114299999.0
2008-10-22 14:03:00,1.6043,1.6044,1.603,1.6037,2114299999.0
2008-10-22 14:04:00,1.6035,1.6043,1.6034,1.6042,2114299999.0
2008-10-22 14:05:00,1.6043,1.6047,1.6036,1.6042,2114299999.0
2008-10-22 14:06:00,1.6039,1.605,1.6039,1.6046,2114299999.0
2008-10-22 14:07:00,1.6045,1.6061,1.6042,1.6061,2114299999.0
2008-10-22 14:08:00,1.6059,1.6063,1.6052,1.6063,2114299999.0
2008-10-22 14:09:00,1.6066,1.6066,1.6051,1.606,2114299999.0
2008-10-22 14:10:00,1.6055,1.6056,1.6043,1.6044,2114299999.0
2008-10-22 14:11:00,1.6045,1.6072,1.6044,1.6065,2114299999.0
2008-10-22 14:12:00,1.6064,1.6072,1.6062,1.6068,2114299999.0
2008-10-22 14:13:00,1.6067,1.6075,1.6065,1.6075,2114299999.0
2008-10-22 14:14:00,1.6076,1.6083,1.6075,1.6077,2114299999.0
2008-10-22 14:15:00,1.6079,1.6093,1.6078,1.6087,2114299999.0
2008-10-22 14:16:00,1.609,1.6107,1.609,1.6106,2114299999.0
2008-10-22 14:17:00,1.6105,1.6106,1.6091,1.6094,2114299999.0
2008-10-22 14:18:00,1.6092,1.6099,1.609,1.6091,2114299999.0
2008-10-22 14:19:00,1.6089,1.61,1.6086,1.6093,2114299999.0
2008-10-22 14:20:00,1.6095,1.6101,1.6088,1.6088,2114299999.0
2008-10-22 14:21:00,1.6089,1.6091,1.6067,1.6091,2114299999.0
2008-10-22 14:22:00,1.6089,1.6089,1.6077,1.6079,2114299999.0
2008-10-22 14:23:00,1.608,1.609,1.6075,1.6086,2114299999.0
2008-10-22 14:24:00,1.6085,1.6109,1.6074,1.6108,2114299999.0
2008-10-22 14:25:00,1.6109,1.6139,1.6107,1.6139,2114299999.0
2008-10-22 14:26:00,1.614,1.6142,1.6118,1.6118,2114299999.0
2008-10-22 14:27:00,1.612,1.6142,1.612,1.6133,2114299999.0
2008-10-22 14:28:00,1.6132,1.6144,1.6115,1.6119,2114299999.0
2008-10-22 14:29:00,1.6121,1.6131,1.6115,1.6126,2114299999.0
2008-10-22 14:30:00,1.6125,1.6146,1.6121,1.6132,2114299999.0
2008-10-22 14:31:00,1.6131,1.6135,1.6119,1.612,2114299999.0
2008-10-22 14:32:00,1.6121,1.6121,1.6098,1.6106,2114299999.0
2008-10-22 14:33:00,1.6105,1.6109,1.6102,1.6103,2114299999.0
2008-10-22 14:34:00,1.6104,1.6123,1.6103,1.612,2114299999.0
2008-10-22 14:35:00,1.6119,1.613,1.6114,1.6125,2114299999.0
2008-10-22 14:36:00,1.6124,1.6125,1.6109,1.6119,2114299999.0
2008-10-22 14:37:00,1.6118,1.6122,1.611,1.611,2114299999.0
2008-10-22 14:38:00,1.6109,1.6111,1.6098,1.6099,2114299999.0
2008-10-22 14:39:00,1.61,1.6107,1.6094,1.6102,2114299999.0
2008-10-22 14:40:00,1.6103,1.6104,1.6088,1.6092,2114299999.0
2008-10-22 14:41:00,1.6091,1.6092,1.6084,1.6091,2114299999.0
2008-10-22 14:42:00,1.6092,1.6092,1.6077,1.6078,2114299999.0
2008-10-22 14:43:00,1.6079,1.6088,1.6075,1.6078,2114299999.0
2008-10-22 14:44:00,1.6077,1.608,1.6068,1.6074,2114299999.0
2008-10-22 14:45:00,1.6072,1.6075,1.6064,1.6067,2114299999.0
2008-10-22 14:46:00,1.6064,1.6074,1.6061,1.6068,2114299999.0
2008-10-22 14:47:00,1.6067,1.607,1.6051,1.6052,2114299999.0
2008-10-22 14:48:00,1.6051,1.6056,1.6047,1.6051,2114299999.0
2008-10-22 14:49:00,1.6052,1.6071,1.605,1.6061,2114299999.0
2008-10-22 14:50:00,1.6062,1.6062,1.6044,1.6048,2114299999.0
2008-10-22 14:51:00,1.6047,1.6056,1.6046,1.6049,2114299999.0
2008-10-22 14:52:00,1.6048,1.6055,1.6048,1.6054,2114299999.0
2008-10-22 14:53:00,1.6055,1.6055,1.6047,1.6054,2114299999.0
2008-10-22 14:54:00,1.6055,1.6063,1.6052,1.6063,2114299999.0
2008-10-22 14:55:00,1.6061,1.6064,1.6058,1.6061,2114299999.0
2008-10-22 14:56:00,1.6062,1.6072,1.606,1.6072,2114299999.0
2008-10-22 14:57:00,1.607,1.607,1.6059,1.6061,2114299999.0
2008-10-22 14:58:00,1.6059,1.6064,1.6056,1.6062,2114299999.0
2008-10-22 14:59:00,1.6063,1.6068,1.6052,1.6061,2114299999.0
2008-10-22 15:00:00,1.6062,1.6064,1.6058,1.606,2114299999.0
2008-10-22 15:01:00,1.6061,1.6064,1.6054,1.6054,2114299999.0
2008-10-22 15:02:00,1.6055,1.6056,1.6046,1.6048,2114299999.0
2008-10-22 15:03:00,1.605,1.6057,1.6039,1.6049,2114299999.0
2008-10-22 15:04:00,1.605,1.6051,1.6045,1.6047,2114299999.0
2008-10-22 15:05:00,1.6046,1.6054,1.6042,1.605,2114299999.0
2008-10-22 15:06:00,1.6049,1.6061,1.6046,1.6057,2114299999.0
2008-10-22 15:07:00,1.6056,1.6058,1.605,1.6056,2114299999.0
2008-10-22 15:08:00,1.6057,1.606,1.6055,1.6059,2114299999.0
2008-10-22 15:09:00,1.606,1.607,1.606,1.6066,2114299999.0
2008-10-22 15:10:00,1.6067,1.6083,1.6066,1.6082,2114299999.0
2008-10-22 15:11:00,1.6083,1.6089,1.6082,1.6083,2114299999.0
2008-10-22 15:12:00,1.6084,1.6085,1.6073,1.6081,2114299999.0
2008-10-22 15:13:00,1.608,1.6089,1.6078,1.6086,2114299999.0
2008-10-22 15:14:00,1.6087,1.6098,1.6087,1.6098,2114299999.0
2008-10-22 15:15:00,1.61,1.6108,1.6099,1.6107,2114299999.0
2008-10-22 15:16:00,1.6106,1.6106,1.6093,1.6098,2114299999.0
2008-10-22 15:17:00,1.6096,1.6101,1.6092,1.6098,2114299999.0
2008-10-22 15:18:00,1.6094,1.6094,1.6087,1.609,2114299999.0
2008-10-22 15:19:00,1.6089,1.6096,1.6085,1.6091,2114299999.0
2008-10-22 15:20:00,1.609,1.6096,1.609,1.6093,2114299999.0
2008-10-22 15:21:00,1.6094,1.6105,1.6094,1.6101,2114299999.0
2008-10-22 15:22:00,1.6102,1.6115,1.6102,1.6115,2114299999.0
2008-10-22 15:23:00,1.6112,1.6124,1.6112,1.6123,2114299999.0
2008-10-22 15:24:00,1.6121,1.6121,1.6113,1.6116,2114299999.0
2008-10-22 15:25:00,1.6119,1.6121,1.6111,1.6117,2114299999.0
2008-10-22 15:26:00,1.6116,1.6118,1.6112,1.6113,2114299999.0
2008-10-22 15:27:00,1.6112,1.6115,1.6109,1.6111,2114299999.0
2008-10-22 15:28:00,1.611,1.6113,1.6107,1.6107,2114299999.0
2008-10-22 15:29:00,1.6108,1.6112,1.6106,1.6108,2114299999.0
2008-10-22 15:30:00,1.6109,1.611,1.6099,1.6102,2114299999.0
2008-10-22 15:31:00,1.6099,1.6102,1.6094,1.6094,2114299999.0
2008-10-22 15:32:00,1.6093,1.6097,1.609,1.6097,2114299999.0
2008-10-22 15:33:00,1.6098,1.6102,1.6092,1.6092,2114299999.0
2008-10-22 15:34:00,1.6093,1.6093,1.6083,1.6085,2114299999.0
2008-10-22 15:35:00,1.6084,1.6085,1.6076,1.6084,2114299999.0
2008-10-22 15:36:00,1.6085,1.6092,1.6078,1.6082,2114299999.0
2008-10-22 15:37:00,1.6083,1.6088,1.6076,1.6084,2114299999.0
2008-10-22 15:38:00,1.6082,1.6088,1.6081,1.6087,2114299999.0
2008-10-22 15:39:00,1.6086,1.6091,1.6078,1.6081,2114299999.0
2008-10-22 15:40:00,1.6082,1.609,1.608,1.6085,2114299999.0
2008-10-22 15:41:00,1.6087,1.6093,1.6085,1.6087,2114299999.0
2008-10-22 15:42:00,1.6088,1.6088,1.6069,1.6076,2114299999.0
2008-10-22 15:43:00,1.6075,1.6089,1.6073,1.6087,2114299999.0
2008-10-22 15:44:00,1.6086,1.6088,1.6075,1.6079,2114299999.0
2008-10-22 15:45:00,1.6077,1.6085,1.6076,1.6077,2114299999.0
2008-10-22 15:46:00,1.6078,1.6082,1.6066,1.6069,2114299999.0
2008-10-22 15:47:00,1.6068,1.6071,1.6064,1.6064,2114299999.0
2008-10-22 15:48:00,1.6065,1.607,1.6061,1.6061,2114299999.0
2008-10-22 15:49:00,1.6063,1.6064,1.6058,1.6059,2114299999.0
2008-10-22 15:50:00,1.6057,1.6059,1.605,1.6057,2114299999.0
2008-10-22 15:51:00,1.6056,1.6059,1.6043,1.6045,2114299999.0
2008-10-22 15:52:00,1.6044,1.6047,1.6038,1.6039,2114299999.0
2008-10-22 15:53:00,1.6038,1.6049,1.6031,1.6044,2114299999.0
2008-10-22 15:54:00,1.6046,1.6052,1.6043,1.6051,2114299999.0
2008-10-22 15:55:00,1.605,1.6056,1.6047,1.6052,2114299999.0
2008-10-22 15:56:00,1.6055,1.606,1.6053,1.6055,2114299999.0
2008-10-22 15:57:00,1.6054,1.6061,1.6046,1.6046,2114299999.0
2008-10-22 15:58:00,1.6045,1.6047,1.6038,1.6038,2114299999.0
2008-10-22 15:59:00,1.6037,1.6039,1.6019,1.603,2114299999.0
2008-10-22 16:00:00,1.6029,1.6043,1.6021,1.6021,2114299999.0
2008-10-22 16:01:00,1.6022,1.6035,1.6022,1.6033,2114299999.0
2008-10-22 16:02:00,1.6034,1.6034,1.6003,1.6005,2114299999.0
2008-10-22 16:03:00,1.6006,1.6006,1.5979,1.5993,2114299999.0
2008-10-22 16:04:00,1.5992,1.5994,1.5976,1.5979,2114299999.0
2008-10-22 16:05:00,1.5981,1.599,1.5974,1.5975,2114299999.0
2008-10-22 16:06:00,1.5972,1.5974,1.5938,1.5938,2114299999.0
2008-10-22 16:07:00,1.5939,1.5972,1.5928,1.5968,2114299999.0
2008-10-22 16:08:00,1.5969,1.599,1.5969,1.5988,2114299999.0
2008-10-22 16:09:00,1.5989,1.5989,1.5975,1.5981,2114299999.0
2008-10-22 16:10:00,1.5979,1.5988,1.5978,1.5981,2114299999.0
2008-10-22 16:11:00,1.598,1.5992,1.598,1.5982,2114299999.0
2008-10-22 16:12:00,1.5983,1.599,1.5977,1.5977,2114299999.0
2008-10-22 16:13:00,1.5979,1.5982,1.5967,1.5976,2114299999.0
2008-10-22 16:14:00,1.5975,1.5979,1.5972,1.5978,2114299999.0
2008-10-22 16:15:00,1.5977,1.5979,1.5962,1.5968,2114299999.0
2008-10-22 16:16:00,1.5967,1.5978,1.5967,1.5975,2114299999.0
2008-10-22 16:17:00,1.5974,1.5982,1.597,1.598,2114299999.0
2008-10-22 16:18:00,1.5981,1.5985,1.5977,1.5982,2114299999.0
2008-10-22 16:19:00,1.5981,1.5998,1.5981,1.5998,2114299999.0
2008-10-22 16:20:00,1.5999,1.6021,1.5999,1.6008,2114299999.0
2008-10-22 16:21:00,1.6007,1.6026,1.6003,1.6021,2114299999.0
2008-10-22 16:22:00,1.6018,1.6025,1.6015,1.6025,2114299999.0
2008-10-22 16:23:00,1.6024,1.6028,1.602,1.6026,2114299999.0
2008-10-22 16:24:00,1.6027,1.6033,1.6023,1.6027,2114299999.0
2008-10-22 16:25:00,1.603,1.6039,1.6026,1.6036,2114299999.0
2008-10-22 16:26:00,1.6035,1.6041,1.6032,1.6035,2114299999.0
2008-10-22 16:27:00,1.6034,1.6037,1.6028,1.6029,2114299999.0
2008-10-22 16:28:00,1.6031,1.6036,1.6027,1.6034,2114299999.0
2008-10-22 16:29:00,1.6033,1.6041,1.6033,1.6036,2114299999.0
2008-10-22 16:30:00,1.6038,1.6045,1.6031,1.6034,2114299999.0
2008-10-22 16:31:00,1.6035,1.6043,1.6032,1.6037,2114299999.0
2008-10-22 16:32:00,1.6036,1.6037,1.6018,1.6027,2114299999.0
2008-10-22 16:33:00,1.6026,1.6043,1.6026,1.6038,2114299999.0
2008-10-22 16:34:00,1.6039,1.6039,1.6031,1.6033,2114299999.0
2008-10-22 16:35:00,1.6032,1.6032,1.6016,1.6026,2114299999.0
2008-10-22 16:36:00,1.6027,1.6038,1.6023,1.6038,2114299999.0
2008-10-22 16:37:00,1.6037,1.6045,1.6029,1.6042,2114299999.0
2008-10-22 16:38:00,1.6046,1.606,1.6045,1.6053,2114299999.0
2008-10-22 16:39:00,1.6054,1.6058,1.605,1.6051,2114299999.0
2008-10-22 16:40:00,1.605,1.6063,1.6049,1.6059,2114299999.0
2008-10-22 16:41:00,1.6061,1.6071,1.6056,1.6071,2114299999.0
2008-10-22 16:42:00,1.607,1.6093,1.607,1.6088,2114299999.0
2008-10-22 16:43:00,1.6087,1.6088,1.6079,1.6082,2114299999.0
2008-10-22 16:44:00,1.6083,1.6086,1.6071,1.6077,2114299999.0
2008-10-22 16:45:00,1.6081,1.6088,1.6078,1.6083,2114299999.0
2008-10-22 16:46:00,1.6084,1.609,1.6081,1.6081,2114299999.0
2008-10-22 16:47:00,1.6082,1.6082,1.6072,1.6079,2114299999.0
2008-10-22 16:48:00,1.6083,1.61,1.6082,1.6088,2114299999.0
2008-10-22 16:49:00,1.6086,1.6087,1.6079,1.6084,2114299999.0
2008-10-22 16:50:00,1.6083,1.6097,1.6083,1.6097,2114299999.0
2008-10-22 16:51:00,1.6096,1.6105,1.6094,1.6103,2114299999.0
2008-10-22 16:52:00,1.6104,1.6122,1.6104,1.612,2114299999.0
2008-10-22 16:53:00,1.6121,1.6126,1.6115,1.6118,2114299999.0
2008-10-22 16:54:00,1.6117,1.6123,1.61,1.6103,2114299999.0
2008-10-22 16:55:00,1.6102,1.6104,1.6078,1.6092,2114299999.0
2008-10-22 16:56:00,1.609,1.6091,1.6079,1.6088,2114299999.0
2008-10-22 16:57:00,1.6087,1.6107,1.6087,1.6097,2114299999.0
2008-10-22 16:58:00,1.6096,1.6106,1.6093,1.6106,2114299999.0
2008-10-22 16:59:00,1.6105,1.6128,1.6105,1.6125,2114299999.0
2008-10-22 17:00:00,1.6123,1.6131,1.6118,1.6118,2114299999.0
2008-10-22 17:01:00,1.6121,1.6122,1.6103,1.6106,2114299999.0
2008-10-22 17:02:00,1.6103,1.6111,1.6094,1.6094,2114299999.0
2008-10-22 17:03:00,1.6093,1.6096,1.609,1.6092,2114299999.0
2008-10-22 17:04:00,1.6091,1.6094,1.6088,1.6088,2114299999.0
2008-10-22 17:05:00,1.6087,1.6094,1.6084,1.6091,2114299999.0
2008-10-22 17:06:00,1.6092,1.6092,1.608,1.6085,2114299999.0
2008-10-22 17:07:00,1.6086,1.6095,1.6076,1.6095,2114299999.0
2008-10-22 17:08:00,1.6094,1.6094,1.6078,1.6081,2114299999.0
2008-10-22 17:09:00,1.6083,1.6084,1.6065,1.6068,2114299999.0
2008-10-22 17:10:00,1.6067,1.6071,1.6062,1.607,2114299999.0
2008-10-22 17:11:00,1.6071,1.6087,1.6069,1.6086,2114299999.0
2008-10-22 17:12:00,1.6087,1.6094,1.6081,1.6089,2114299999.0
2008-10-22 17:13:00,1.609,1.6107,1.6089,1.6104,2114299999.0
2008-10-22 17:14:00,1.6103,1.6116,1.6101,1.6102,2114299999.0
2008-10-22 17:15:00,1.6101,1.6109,1.6101,1.6107,2114299999.0
2008-10-22 17:16:00,1.6108,1.6108,1.61,1.6108,2114299999.0
2008-10-22 17:17:00,1.6109,1.6113,1.6105,1.6106,2114299999.0
2008-10-22 17:18:00,1.6105,1.6105,1.6097,1.6099,2114299999.0
2008-10-22 17:19:00,1.6098,1.6104,1.6097,1.6103,2114299999.0
2008-10-22 17:20:00,1.6104,1.6111,1.6102,1.611,2114299999.0
2008-10-22 17:21:00,1.6111,1.6117,1.6108,1.6111,2114299999.0
2008-10-22 17:22:00,1.6112,1.6115,1.6103,1.6105,2114299999.0
2008-10-22 17:23:00,1.6106,1.6108,1.6101,1.6103,2114299999.0
2008-10-22 17:24:00,1.6104,1.6104,1.6094,1.6102,2114299999.0
2008-10-22 17:25:00,1.6103,1.6104,1.6095,1.6096,2114299999.0
2008-10-22 17:26:00,1.6095,1.6097,1.6086,1.6096,2114299999.0
2008-10-22 17:27:00,1.6095,1.6099,1.6094,1.6099,2114299999.0
2008-10-22 17:28:00,1.61,1.6101,1.6084,1.6084,2114299999.0
2008-10-22 17:29:00,1.6083,1.6093,1.6077,1.6086,2114299999.0
2008-10-22 17:30:00,1.6085,1.6085,1.6073,1.6074,2114299999.0
2008-10-22 17:31:00,1.6073,1.6074,1.6064,1.6067,2114299999.0
2008-10-22 17:32:00,1.6066,1.6067,1.606,1.6064,2114299999.0
2008-10-22 17:33:00,1.6065,1.6067,1.6054,1.6054,2114299999.0
2008-10-22 17:34:00,1.6053,1.6061,1.6052,1.6056,2114299999.0
2008-10-22 17:35:00,1.6058,1.6058,1.6041,1.6043,2114299999.0
2008-10-22 17:36:00,1.6042,1.6047,1.6041,1.6043,2114299999.0
2008-10-22 17:37:00,1.6042,1.6055,1.6039,1.6053,2114299999.0
2008-10-22 17:38:00,1.6052,1.6058,1.6052,1.6056,2114299999.0
2008-10-22 17:39:00,1.6058,1.6058,1.6044,1.6047,2114299999.0
2008-10-22 17:40:00,1.6046,1.6054,1.6043,1.6052,2114299999.0
2008-10-22 17:41:00,1.605,1.6056,1.6046,1.6053,2114299999.0
2008-10-22 17:42:00,1.6054,1.606,1.6048,1.6054,2114299999.0
2008-10-22 17:43:00,1.6051,1.6051,1.6046,1.605,2114299999.0
2008-10-22 17:44:00,1.6049,1.6049,1.6042,1.6045,2114299999.0
2008-10-22 17:45:00,1.605,1.6055,1.6043,1.6052,2114299999.0
2008-10-22 17:46:00,1.6054,1.6066,1.6054,1.606,2114299999.0
2008-10-22 17:47:00,1.6059,1.6069,1.605,1.6063,2114299999.0
2008-10-22 17:48:00,1.6062,1.6068,1.6059,1.6068,2114299999.0
2008-10-22 17:49:00,1.6067,1.6072,1.606,1.6062,2114299999.0
2008-10-22 17:50:00,1.6061,1.6069,1.6053,1.6068,2114299999.0
2008-10-22 17:51:00,1.6069,1.6071,1.6064,1.6066,2114299999.0
2008-10-22 17:52:00,1.6065,1.6072,1.6064,1.6069,2114299999.0
2008-10-22 17:53:00,1.607,1.6073,1.606,1.6062,2114299999.0
2008-10-22 17:54:00,1.6063,1.6064,1.6053,1.6055,2114299999.0
2008-10-22 17:55:00,1.6053,1.6058,1.6051,1.6053,2114299999.0
2008-10-22 17:56:00,1.6054,1.6054,1.6049,1.6052,2114299999.0
2008-10-22 17:57:00,1.6053,1.6055,1.6049,1.6049,2114299999.0
2008-10-22 17:58:00,1.6055,1.606,1.6054,1.6058,2114299999.0
2008-10-22 17:59:00,1.6057,1.6057,1.6033,1.6034,2114299999.0
2008-10-22 18:00:00,1.6036,1.6049,1.6035,1.6045,2114299999.0
2008-10-22 18:01:00,1.6044,1.6044,1.603,1.6031,2114299999.0
2008-10-22 18:02:00,1.6029,1.6043,1.6029,1.6042,2114299999.0
2008-10-22 18:03:00,1.6043,1.6048,1.6035,1.6035,2114299999.0
2008-10-22 18:04:00,1.6036,1.6047,1.6036,1.6043,2114299999.0
2008-10-22 18:05:00,1.6042,1.6045,1.6039,1.6039,2114299999.0
2008-10-22 18:06:00,1.6038,1.6044,1.6036,1.6044,2114299999.0
2008-10-22 18:07:00,1.6043,1.6054,1.604,1.6049,2114299999.0
2008-10-22 18:08:00,1.6048,1.605,1.6044,1.6049,2114299999.0
2008-10-22 18:09:00,1.6048,1.6058,1.6047,1.6053,2114299999.0
2008-10-22 18:10:00,1.6052,1.6055,1.6049,1.6053,2114299999.0
2008-10-22 18:11:00,1.6054,1.6061,1.6049,1.6057,2114299999.0
2008-10-22 18:12:00,1.6056,1.6061,1.6053,1.6057,2114299999.0
2008-10-22 18:13:00,1.6058,1.6065,1.6057,1.6062,2114299999.0
2008-10-22 18:14:00,1.6061,1.6075,1.606,1.6075,2114299999.0
2008-10-22 18:15:00,1.6073,1.6079,1.6069,1.6077,2114299999.0
2008-10-22 18:16:00,1.6076,1.6081,1.6072,1.6078,2114299999.0
2008-10-22 18:17:00,1.608,1.6108,1.6078,1.6105,2114299999.0
2008-10-22 18:18:00,1.6106,1.6107,1.6094,1.6097,2114299999.0
2008-10-22 18:19:00,1.6096,1.6096,1.6089,1.6091,2114299999.0
2008-10-22 18:20:00,1.6092,1.6092,1.6084,1.6091,2114299999.0
2008-10-22 18:21:00,1.609,1.61,1.6082,1.6083,2114299999.0
2008-10-22 18:22:00,1.6081,1.6088,1.608,1.6086,2114299999.0
2008-10-22 18:23:00,1.608,1.6089,1.6078,1.6089,2114299999.0
2008-10-22 18:24:00,1.609,1.6091,1.6079,1.6087,2114299999.0
2008-10-22 18:25:00,1.6086,1.6093,1.6086,1.6088,2114299999.0
2008-10-22 18:26:00,1.6087,1.6088,1.6069,1.6069,2114299999.0
2008-10-22 18:27:00,1.607,1.6073,1.6065,1.6067,2114299999.0
2008-10-22 18:28:00,1.6068,1.6073,1.6065,1.6072,2114299999.0
2008-10-22 18:29:00,1.6074,1.6083,1.6074,1.6082,2114299999.0
2008-10-22 18:30:00,1.6083,1.6105,1.6083,1.6089,2114299999.0
2008-10-22 18:31:00,1.609,1.6091,1.6087,1.6089,2114299999.0
2008-10-22 18:32:00,1.609,1.6094,1.6088,1.6091,2114299999.0
2008-10-22 18:33:00,1.6092,1.6092,1.6087,1.6087,2114299999.0
2008-10-22 18:34:00,1.6088,1.6088,1.6084,1.6088,2114299999.0
2008-10-22 18:35:00,1.6087,1.6093,1.6086,1.6087,2114299999.0
2008-10-22 18:36:00,1.6088,1.6098,1.6084,1.6093,2114299999.0
2008-10-22 18:37:00,1.6092,1.6093,1.6083,1.6083,2114299999.0
2008-10-22 18:38:00,1.6084,1.6085,1.6078,1.608,2114299999.0
2008-10-22 18:39:00,1.6081,1.6087,1.6081,1.6083,2114299999.0
2008-10-22 18:40:00,1.6082,1.6083,1.6077,1.6083,2114299999.0
2008-10-22 18:41:00,1.6084,1.6099,1.6084,1.6091,2114299999.0
2008-10-22 18:42:00,1.609,1.609,1.607,1.6078,2114299999.0
2008-10-22 18:43:00,1.6079,1.6084,1.6077,1.6078,2114299999.0
2008-10-22 18:44:00,1.6077,1.6077,1.606,1.6062,2114299999.0
2008-10-22 18:45:00,1.6061,1.6072,1.6049,1.607,2114299999.0
2008-10-22 18:46:00,1.6069,1.607,1.6059,1.6059,2114299999.0
2008-10-22 18:47:00,1.606,1.6064,1.6053,1.6053,2114299999.0
2008-10-22 18:48:00,1.6051,1.6058,1.6047,1.6057,2114299999.0
2008-10-22 18:49:00,1.6056,1.6057,1.6047,1.6048,2114299999.0
2008-10-22 18:50:00,1.6049,1.6054,1.6045,1.6054,2114299999.0
2008-10-22 18:51:00,1.6055,1.6066,1.6053,1.6061,2114299999.0
2008-10-22 18:52:00,1.606,1.6072,1.6054,1.6058,2114299999.0
2008-10-22 18:53:00,1.6059,1.6059,1.6046,1.6054,2114299999.0
2008-10-22 18:54:00,1.6055,1.6063,1.6055,1.6059,2114299999.0
2008-10-22 18:55:00,1.6058,1.6075,1.6057,1.6067,2114299999.0
2008-10-22 18:56:00,1.6068,1.6068,1.6061,1.6062,2114299999.0
2008-10-22 18:57:00,1.6063,1.607,1.6062,1.607,2114299999.0
2008-10-22 18:58:00,1.6072,1.6081,1.6069,1.6079,2114299999.0
2008-10-22 18:59:00,1.6078,1.6098,1.6074,1.6096,2114299999.0
2008-10-22 19:00:00,1.6095,1.6096,1.6083,1.6083,2114299999.0
2008-10-22 19:01:00,1.6082,1.6084,1.6076,1.6083,2114299999.0
2008-10-22 19:02:00,1.6084,1.6085,1.6078,1.6078,2114299999.0
2008-10-22 19:03:00,1.6079,1.6088,1.6071,1.6086,2114299999.0
2008-10-22 19:04:00,1.6085,1.6086,1.608,1.6081,2114299999.0
2008-10-22 19:05:00,1.6082,1.6085,1.6079,1.6084,2114299999.0
2008-10-22 19:06:00,1.6083,1.6099,1.6082,1.6092,2114299999.0
2008-10-22 19:07:00,1.6094,1.6096,1.6083,1.6084,2114299999.0
2008-10-22 19:08:00,1.6085,1.6087,1.6083,1.6086,2114299999.0
2008-10-22 19:09:00,1.6085,1.6086,1.6077,1.6078,2114299999.0
2008-10-22 19:10:00,1.6077,1.6081,1.6071,1.6071,2114299999.0
2008-10-22 19:11:00,1.607,1.6073,1.606,1.6071,2114299999.0
2008-10-22 19:12:00,1.6072,1.6075,1.6069,1.6071,2114299999.0
2008-10-22 19:13:00,1.6072,1.6072,1.6062,1.6062,2114299999.0
2008-10-22 19:14:00,1.6061,1.6072,1.6055,1.6069,2114299999.0
2008-10-22 19:15:00,1.607,1.6074,1.6058,1.6074,2114299999.0
2008-10-22 19:16:00,1.6075,1.6084,1.607,1.6075,2114299999.0
2008-10-22 19:17:00,1.6074,1.608,1.6066,1.6067,2114299999.0
2008-10-22 19:18:00,1.6066,1.6076,1.6065,1.6071,2114299999.0
2008-10-22 19:19:00,1.607,1.6086,1.607,1.6084,2114299999.0
2008-10-22 19:20:00,1.6083,1.6096,1.6083,1.6096,2114299999.0
2008-10-22 19:21:00,1.6097,1.6104,1.609,1.6095,2114299999.0
2008-10-22 19:22:00,1.6096,1.6098,1.6092,1.6095,2114299999.0
2008-10-22 19:23:00,1.6096,1.6096,1.6082,1.6082,2114299999.0
2008-10-22 19:24:00,1.6083,1.6086,1.6081,1.6084,2114299999.0
2008-10-22 19:25:00,1.6083,1.6091,1.6081,1.6087,2114299999.0
2008-10-22 19:26:00,1.6086,1.6107,1.6086,1.6104,2114299999.0
2008-10-22 19:27:00,1.6103,1.6112,1.6101,1.6101,2114299999.0
2008-10-22 19:28:00,1.61,1.6121,1.6098,1.6118,2114299999.0
2008-10-22 19:29:00,1.6116,1.6116,1.6108,1.611,2114299999.0
2008-10-22 19:30:00,1.6109,1.611,1.6099,1.6104,2114299999.0
2008-10-22 19:31:00,1.6103,1.6106,1.6098,1.6098,2114299999.0
2008-10-22 19:32:00,1.6099,1.6104,1.6095,1.6095,2114299999.0
2008-10-22 19:33:00,1.6094,1.6102,1.6094,1.61,2114299999.0
2008-10-22 19:34:00,1.6099,1.6101,1.6089,1.6091,2114299999.0
2008-10-22 19:35:00,1.609,1.6104,1.609,1.6101,2114299999.0
2008-10-22 19:36:00,1.6102,1.6102,1.6095,1.6099,2114299999.0
2008-10-22 19:37:00,1.61,1.6102,1.6092,1.6097,2114299999.0
2008-10-22 19:38:00,1.60985,1.60985,1.6093,1.60965,2114299999.0
2008-10-22 19:39:00,1.6095,1.6096,1.6092,1.6093,1468700002.0
2008-10-22 19:40:00,1.6092,1.6098,1.6087,1.6094,1468700002.0
2008-10-22 19:41:00,1.609,1.6098,1.609,1.6095,1468700002.0
2008-10-22 19:42:00,1.6094,1.6095,1.6081,1.6081,1468700002.0
2008-10-22 19:43:00,1.6082,1.6099,1.6082,1.6094,1468700002.0
2008-10-22 19:44:00,1.6095,1.6099,1.6083,1.6083,1468700002.0
2008-10-22 19:45:00,1.6082,1.6088,1.6073,1.6082,1468700002.0
2008-10-22 19:46:00,1.6081,1.6084,1.6074,1.6075,1468700002.0
2008-10-22 19:47:00,1.6074,1.6076,1.607,1.607,1468700002.0
2008-10-22 19:48:00,1.6071,1.6075,1.6066,1.607,1468700002.0
2008-10-22 19:49:00,1.6069,1.6071,1.6062,1.607,1468700002.0
2008-10-22 19:50:00,1.6068,1.6073,1.6065,1.6073,1468700002.0
2008-10-22 19:51:00,1.6072,1.6072,1.6067,1.6067,1468700002.0
2008-10-22 19:52:00,1.6066,1.6069,1.6062,1.6066,1468700002.0
2008-10-22 19:53:00,1.6065,1.6066,1.6059,1.606,1468700002.0
2008-10-22 19:54:00,1.6061,1.607,1.6061,1.6068,1468700002.0
2008-10-22 19:55:00,1.6067,1.6068,1.6063,1.6067,1468700002.0
2008-10-22 19:56:00,1.6069,1.6074,1.6066,1.6071,1468700002.0
2008-10-22 19:57:00,1.607,1.6071,1.6065,1.6069,1468700002.0
2008-10-22 19:58:00,1.607,1.6077,1.6069,1.6077,1468700002.0
2008-10-22 19:59:00,1.6076,1.6081,1.6076,1.6077,1468700002.0
2008-10-22 20:00:00,1.6076,1.6078,1.6069,1.6076,1468700002.0
2008-10-22 20:01:00,1.60765,1.6085,1.60745,1.6078,1468700002.0
2008-10-22 20:02:00,1.6079,1.60795,1.60755,1.60775,1311799994.0
2008-10-22 20:03:00,1.6078,1.608,1.6069,1.607,1496900002.0
2008-10-22 20:04:00,1.6071,1.6072,1.606,1.6065,1496900002.0
2008-10-22 20:05:00,1.6066,1.6068,1.6058,1.6058,1496900002.0
2008-10-22 20:06:00,1.6057,1.6063,1.6057,1.6062,1496900002.0
2008-10-22 20:07:00,1.6061,1.6073,1.6061,1.6064,1496900002.0
2008-10-22 20:08:00,1.6063,1.6063,1.6055,1.6059,1496900002.0
2008-10-22 20:09:00,1.6058,1.6061,1.6056,1.6057,1496900002.0
2008-10-22 20:10:00,1.6056,1.6066,1.6056,1.6063,1496900002.0
2008-10-22 20:11:00,1.6064,1.607,1.6064,1.6069,1496900002.0
2008-10-22 20:12:00,1.60705,1.60735,1.6067,1.60725,1496900002.0
2008-10-22 20:13:00,1.6074,1.60745,1.60695,1.60695,871099993.0
2008-10-22 20:14:00,1.6068,1.6071,1.6063,1.6067,2053399979.0
2008-10-22 20:15:00,1.6066,1.6068,1.6063,1.6065,2053399979.0
2008-10-22 20:16:00,1.6064,1.6066,1.6061,1.6064,2053399979.0
2008-10-22 20:17:00,1.6065,1.6081,1.6064,1.608,2053399979.0
2008-10-22 20:18:00,1.6081,1.6085,1.6077,1.6078,2053399979.0
2008-10-22 20:19:00,1.6077,1.608,1.6074,1.608,2053399979.0
2008-10-22 20:20:00,1.6081,1.6081,1.6074,1.6078,2053399979.0
2008-10-22 20:21:00,1.6079,1.6081,1.6069,1.6069,2053399979.0
2008-10-22 20:22:00,1.607,1.6072,1.6066,1.6071,2053399979.0
2008-10-22 20:23:00,1.6072,1.6078,1.6071,1.6078,2053399979.0
2008-10-22 20:24:00,1.6077,1.6086,1.6076,1.6086,2053399979.0
2008-10-22 20:25:00,1.6087,1.6091,1.6078,1.608,2053399979.0
2008-10-22 20:26:00,1.6081,1.6092,1.6081,1.6092,2053399979.0
2008-10-22 20:27:00,1.6093,1.6093,1.6075,1.6081,2053399979.0
2008-10-22 20:28:00,1.60845,1.60865,1.6081,1.60865,2053399979.0
2008-10-22 20:29:00,1.6085,1.6088,1.6083,1.6088,1142600000.0
2008-10-22 20:30:00,1.6089,1.6089,1.6085,1.6085,1142600000.0
2008-10-22 20:31:00,1.6084,1.6086,1.6083,1.6085,1142600000.0
2008-10-22 20:32:00,1.6084,1.6086,1.6078,1.608,1142600000.0
2008-10-22 20:33:00,1.6081,1.6086,1.608,1.6083,1142600000.0
2008-10-22 20:34:00,1.6082,1.6086,1.6079,1.6086,1142600000.0
2008-10-22 20:35:00,1.6085,1.6086,1.6082,1.6084,1142600000.0
2008-10-22 20:36:00,1.6083,1.6089,1.6083,1.6087,1142600000.0
2008-10-22 20:37:00,1.6088,1.60885,1.6087,1.6087,1142600000.0
2008-10-22 20:38:00,1.6087,1.60905,1.6086,1.60905,1784699975.0
2008-10-22 20:39:00,1.60905,1.60935,1.60895,1.60895,1586299999.0
2008-10-22 20:40:00,1.6089,1.6089,1.6085,1.6086,1474700014.0
2008-10-22 20:41:00,1.6085,1.6091,1.6085,1.6085,1474700014.0
2008-10-22 20:42:00,1.6086,1.6086,1.608,1.608,1474700014.0
2008-10-22 20:43:00,1.6079,1.6082,1.6077,1.6082,1474700014.0
2008-10-22 20:44:00,1.6081,1.6082,1.6078,1.6081,1474700014.0
2008-10-22 20:45:00,1.6082,1.6082,1.6073,1.608,1474700014.0
2008-10-22 20:46:00,1.6081,1.6086,1.6081,1.6081,1474700014.0
2008-10-22 20:47:00,1.6082,1.6087,1.6081,1.6087,1474700014.0
2008-10-22 20:48:00,1.6086,1.6089,1.6085,1.6085,1474700014.0
2008-10-22 20:49:00,1.6086,1.6087,1.6081,1.6081,1474700014.0
2008-10-22 20:50:00,1.6082,1.6087,1.6081,1.6087,1474700014.0
2008-10-22 20:51:00,1.6088,1.6092,1.6084,1.6092,1474700014.0
2008-10-22 20:52:00,1.6091,1.6094,1.6086,1.6089,1474700014.0
2008-10-22 20:53:00,1.6088,1.6092,1.6086,1.6089,1474700014.0
2008-10-22 20:54:00,1.609,1.6093,1.6088,1.6088,1474700014.0
2008-10-22 20:55:00,1.6087,1.6094,1.6086,1.6092,1474700014.0
2008-10-22 20:56:00,1.6093,1.6095,1.609,1.6092,1474700014.0
2008-10-22 20:57:00,1.6091,1.6095,1.6088,1.6095,1474700014.0
2008-10-22 20:58:00,1.6094,1.6105,1.6094,1.61,1474700014.0
2008-10-22 20:59:00,1.6099,1.6104,1.6099,1.6104,1474700014.0
2008-10-22 21:00:00,1.6105,1.6105,1.6094,1.6099,1474700014.0
2008-10-22 21:01:00,1.6098,1.6098,1.6084,1.6086,1474700014.0
2008-10-22 21:02:00,1.6085,1.6088,1.608,1.6082,1474700014.0
2008-10-22 21:03:00,1.6081,1.6083,1.6078,1.6079,1474700014.0
2008-10-22 21:04:00,1.6078,1.6085,1.6077,1.6081,1474700014.0
2008-10-22 21:05:00,1.608,1.6083,1.6076,1.6083,1474700014.0
2008-10-22 21:06:00,1.6084,1.6095,1.6084,1.6093,1474700014.0
2008-10-22 21:07:00,1.6094,1.6094,1.60915,1.60935,1474700014.0
2008-10-22 21:08:00,1.609,1.61,1.6088,1.6098,1404700018.0
2008-10-22 21:09:00,1.6095,1.6098,1.6094,1.6098,1404700018.0
2008-10-22 21:10:00,1.6097,1.6099,1.6094,1.6097,1404700018.0
2008-10-22 21:11:00,1.6099,1.6106,1.6095,1.6106,1404700018.0
2008-10-22 21:12:00,1.6102,1.6118,1.6102,1.611,1969700012.0
2008-10-22 21:13:00,1.6109,1.6117,1.6108,1.6115,1969700012.0
2008-10-22 21:14:00,1.6116,1.6116,1.6098,1.6104,1969700012.0
2008-10-22 21:15:00,1.6103,1.6106,1.6094,1.6094,1969700012.0
2008-10-22 21:16:00,1.6093,1.61,1.6091,1.6093,1969700012.0
2008-10-22 21:17:00,1.6092,1.6097,1.609,1.6094,1969700012.0
2008-10-22 21:18:00,1.6094,1.60945,1.60925,1.6093,1969700012.0
2008-10-22 21:19:00,1.6095,1.61,1.6095,1.6099,1051299999.0
2008-10-22 21:20:00,1.60995,1.6103,1.6099,1.6103,1051299999.0
2008-10-22 21:21:00,1.61,1.6104,1.6099,1.6104,1550699995.0
2008-10-22 21:22:00,1.6105,1.6109,1.6086,1.6094,1550699995.0
2008-10-22 21:23:00,1.6093,1.6097,1.6084,1.6094,1550699995.0
2008-10-22 21:24:00,1.6095,1.6101,1.6093,1.6101,1550699995.0
2008-10-22 21:25:00,1.6102,1.6111,1.6101,1.6111,1550699995.0
2008-10-22 21:26:00,1.6113,1.6121,1.6108,1.6121,1550699995.0
2008-10-22 21:27:00,1.6122,1.6126,1.6114,1.6118,1550699995.0
2008-10-22 21:28:00,1.6117,1.6123,1.6116,1.6117,1550699995.0
2008-10-22 21:29:00,1.6118,1.6119,1.6107,1.6109,1550699995.0
2008-10-22 21:30:00,1.6108,1.6109,1.6104,1.6104,1550699995.0
2008-10-22 21:31:00,1.6103,1.6108,1.6097,1.6108,1550699995.0
2008-10-22 21:32:00,1.6106,1.6132,1.6101,1.6131,1550699995.0
2008-10-22 21:33:00,1.613,1.614,1.6118,1.6136,1550699995.0
2008-10-22 21:34:00,1.6135,1.6143,1.6132,1.6139,1550699995.0
2008-10-22 21:35:00,1.6138,1.6154,1.6138,1.6146,1550699995.0
2008-10-22 21:36:00,1.6139,1.614,1.6129,1.6132,1550699995.0
2008-10-22 21:37:00,1.6131,1.6136,1.6127,1.6136,1550699995.0
2008-10-22 21:38:00,1.6137,1.6142,1.6123,1.6134,1550699995.0
2008-10-22 21:39:00,1.6133,1.6143,1.6129,1.6142,1550699995.0
2008-10-22 21:40:00,1.6143,1.6144,1.6128,1.6129,1550699995.0
2008-10-22 21:41:00,1.6126,1.6149,1.612,1.614,1550699995.0
2008-10-22 21:42:00,1.6141,1.6149,1.614,1.6149,1550699995.0
2008-10-22 21:43:00,1.6148,1.6154,1.6144,1.6152,1550699995.0
2008-10-22 21:44:00,1.6153,1.6155,1.6146,1.615,1550699995.0
2008-10-22 21:45:00,1.6149,1.6149,1.6137,1.6139,1550699995.0
2008-10-22 21:46:00,1.614,1.6152,1.614,1.6152,1550699995.0
2008-10-22 21:47:00,1.6153,1.6155,1.6133,1.6135,1550699995.0
2008-10-22 21:48:00,1.6133,1.6137,1.6131,1.6137,1550699995.0
2008-10-22 21:49:00,1.6138,1.6142,1.6124,1.6124,1550699995.0
2008-10-22 21:50:00,1.6125,1.6134,1.6122,1.6132,1550699995.0
2008-10-22 21:51:00,1.6133,1.6142,1.61325,1.6142,1550699995.0
2008-10-22 21:52:00,1.6142,1.6142,1.6136,1.6137,1683899996.0
2008-10-22 21:53:00,1.6138,1.6142,1.6135,1.6137,1683899996.0
2008-10-22 21:54:00,1.6138,1.6138,1.6129,1.6133,1683899996.0
2008-10-22 21:55:00,1.613,1.613,1.6107,1.6112,1683899996.0
2008-10-22 21:56:00,1.6111,1.6118,1.6107,1.611,1683899996.0
2008-10-22 21:57:00,1.6109,1.611,1.6088,1.6097,1683899996.0
2008-10-22 21:58:00,1.6097,1.6104,1.609,1.609,1683899996.0
2008-10-22 21:59:00,1.6092,1.6097,1.6076,1.6097,1983900003.0
2008-10-22 22:00:00,1.6096,1.61,1.6092,1.6095,1983900003.0
2008-10-22 22:01:00,1.6096,1.6106,1.6094,1.61,1983900003.0
2008-10-22 22:02:00,1.6101,1.6113,1.61,1.6113,1983900003.0
2008-10-22 22:03:00,1.61125,1.61305,1.61125,1.6124,1983900003.0
2008-10-22 22:04:00,1.61245,1.61305,1.6122,1.61305,1401999997.0
2008-10-22 22:05:00,1.61335,1.61495,1.61325,1.61405,1297399992.0
2008-10-22 22:06:00,1.6138,1.6142,1.61325,1.6137,1656899987.0
2008-10-22 22:07:00,1.6135,1.6149,1.61345,1.6149,2119699990.0
2008-10-22 22:08:00,1.6149,1.6151,1.6137,1.614,2086099996.0
2008-10-22 22:09:00,1.6143,1.6145,1.6119,1.6128,2086099996.0
2008-10-22 22:10:00,1.6128,1.61355,1.61235,1.613,2086099996.0
2008-10-22 22:11:00,1.6128,1.6144,1.6127,1.6131,1423300005.0
2008-10-22 22:12:00,1.61305,1.6143,1.61305,1.61405,1655600007.0
2008-10-22 22:13:00,1.6139,1.6139,1.611,1.6113,1574500021.0
2008-10-22 22:14:00,1.6112,1.6113,1.6103,1.6109,1574500021.0
2008-10-22 22:15:00,1.6108,1.6117,1.6105,1.6117,1574500021.0
2008-10-22 22:16:00,1.6118,1.6128,1.6118,1.6126,1574500021.0
2008-10-22 22:17:00,1.6126,1.6126,1.6118,1.61225,1574500021.0
2008-10-22 22:18:00,1.61225,1.61255,1.6119,1.61255,1849399994.0
2008-10-22 22:19:00,1.6124,1.6126,1.6112,1.6113,912900012.0
2008-10-22 22:20:00,1.6112,1.6112,1.6106,1.6107,912900012.0
2008-10-22 22:21:00,1.61095,1.61115,1.61065,1.61115,912900012.0
2008-10-22 22:22:00,1.6111,1.6114,1.61075,1.611,1976199986.0
2008-10-22 22:23:00,1.61105,1.6112,1.6106,1.6106,2132599993.0
2008-10-22 22:24:00,1.6106,1.6112,1.6106,1.6109,1478099992.0
2008-10-22 22:25:00,1.61095,1.611,1.6106,1.6106,1249099992.0
2008-10-22 22:26:00,1.6106,1.6109,1.6106,1.6106,1925100003.0
2008-10-22 22:27:00,1.61075,1.61075,1.6097,1.60975,1953400009.0
2008-10-22 22:28:00,1.6098,1.6099,1.6087,1.6093,1838099988.0
2008-10-22 22:29:00,1.6093,1.60965,1.6093,1.6096,1838099988.0
2008-10-22 22:30:00,1.6096,1.6098,1.6089,1.6091,1103599996.0
2008-10-22 22:31:00,1.6089,1.6094,1.6089,1.6089,1103599996.0
2008-10-22 22:32:00,1.6089,1.6089,1.6089,1.6089,810400007.0
2008-10-22 22:33:00,1.6089,1.61,1.6086,1.6093,1674799999.0
2008-10-22 22:34:00,1.60935,1.6099,1.60895,1.6099,439400007.0
2008-10-22 22:35:00,1.6096,1.6104,1.6092,1.6098,1482399995.0
2008-10-22 22:36:00,1.6097,1.611,1.6097,1.6109,1482399995.0
2008-10-22 22:37:00,1.61085,1.6116,1.61085,1.6109,1482399995.0
2008-10-22 22:38:00,1.6109,1.6111,1.6104,1.6104,1376500012.0
2008-10-22 22:39:00,1.6105,1.6114,1.6103,1.6106,1376500012.0
2008-10-22 22:40:00,1.6107,1.6113,1.6098,1.61,1376500012.0
2008-10-22 22:41:00,1.6101,1.6101,1.6096,1.6096,1376500012.0
2008-10-22 22:42:00,1.60935,1.6101,1.60925,1.6099,1376500012.0
2008-10-22 22:43:00,1.61,1.61,1.6099,1.6099,202900002.0
2008-10-22 22:44:00,1.6102,1.6122,1.6101,1.6119,1820499995.0
2008-10-22 22:45:00,1.6116,1.61245,1.6116,1.61175,1820499995.0
2008-10-22 22:46:00,1.6117,1.6125,1.6115,1.6116,2112400009.0
2008-10-22 22:47:00,1.6118,1.6124,1.61165,1.61225,2112400009.0
2008-10-22 22:48:00,1.6123,1.6123,1.6117,1.6121,1297900004.0
2008-10-22 22:49:00,1.61175,1.61175,1.6115,1.6115,1297900004.0
2008-10-22 22:50:00,1.6116,1.61195,1.6116,1.6116,1729200011.0
2008-10-22 22:51:00,1.6115,1.6122,1.6113,1.6119,1716300019.0
2008-10-22 22:52:00,1.61165,1.61205,1.61165,1.6119,1716300019.0
2008-10-22 22:53:00,1.6118,1.6124,1.61175,1.61225,1376500007.0
2008-10-22 22:54:00,1.61225,1.61225,1.6122,1.61225,219800004.0
2008-10-22 22:55:00,1.6122,1.61325,1.6119,1.61225,1296099995.0
2008-10-22 22:56:00,1.6122,1.6124,1.6119,1.61195,885599987.0
2008-10-22 22:57:00,1.6119,1.6124,1.61155,1.61215,672499996.0
2008-10-22 22:58:00,1.6121,1.61255,1.612,1.6121,1027500008.0
2008-10-22 22:59:00,1.6123,1.6126,1.6112,1.6117,240200003.0
2008-10-22 23:00:00,1.6116,1.6136,1.61115,1.6121,240200003.0
2008-10-22 23:01:00,1.6119,1.6128,1.6112,1.6113,42600000.0
2008-10-22 23:02:00,1.6115,1.6125,1.6114,1.6119,67400000.0
2008-10-22 23:03:00,1.612,1.6138,1.612,1.61315,50800000.0
2008-10-22 23:04:00,1.61325,1.6135,1.613,1.6133,23800000.0
2008-10-22 23:05:00,1.61335,1.61375,1.61325,1.61325,685400001.0
2008-10-22 23:06:00,1.61325,1.6133,1.6129,1.6133,1204100007.0
2008-10-22 23:07:00,1.6135,1.6136,1.6131,1.61315,1767300000.0
2008-10-22 23:08:00,1.61325,1.6136,1.6131,1.6131,1053499999.0
2008-10-22 23:09:00,1.6131,1.61315,1.6126,1.6131,1226700000.0
2008-10-22 23:10:00,1.6133,1.61375,1.6131,1.6131,960199996.0
2008-10-22 23:11:00,1.6133,1.61365,1.6131,1.6131,1499600016.0
2008-10-22 23:12:00,1.6131,1.6131,1.612,1.6124,1426100014.0
2008-10-22 23:13:00,1.61215,1.6124,1.6116,1.6116,1299900014.0
2008-10-22 23:14:00,1.6116,1.6116,1.6116,1.6116,372500000.0
2008-10-22 23:15:00,1.6116,1.6116,1.6116,1.6116,312999992.0
2008-10-22 23:16:00,1.6113,1.6113,1.6111,1.6112,231700005.0
2008-10-22 23:17:00,1.6116,1.6116,1.6116,1.6116,231700005.0
2008-10-22 23:18:00,1.6116,1.6116,1.6116,1.6116,81099998.0
2008-10-22 23:19:00,1.6116,1.6116,1.6115,1.6115,261099998.0
2008-10-22 23:20:00,1.6115,1.6116,1.60995,1.61025,1337599998.0
2008-10-22 23:21:00,1.6103,1.6103,1.6084,1.6084,748600006.0
2008-10-22 23:22:00,1.6085,1.6097,1.6085,1.6095,748600006.0
2008-10-22 23:23:00,1.6096,1.6104,1.6093,1.6104,748600006.0
2008-10-22 23:24:00,1.6106,1.6113,1.6106,1.6108,748600006.0
2008-10-22 23:25:00,1.6108,1.61105,1.6108,1.6108,748600006.0
2008-10-22 23:26:00,1.61095,1.61095,1.6108,1.6108,366099990.0
2008-10-22 23:27:00,1.6108,1.6108,1.6083,1.60845,1167700005.0
2008-10-22 23:28:00,1.60825,1.60825,1.608,1.608,1551000045.0
2008-10-22 23:29:00,1.6075,1.6075,1.6062,1.607,2066199958.0
2008-10-22 23:30:00,1.6072,1.6072,1.6063,1.6065,2066199958.0
2008-10-22 23:31:00,1.60785,1.6095,1.60785,1.60945,1052200012.0
2008-10-22 23:32:00,1.60945,1.60975,1.60945,1.60955,513599991.0
2008-10-22 23:33:00,1.60955,1.60955,1.60865,1.60905,688400000.0
2008-10-22 23:34:00,1.60915,1.61,1.60895,1.61,2134500005.0
2008-10-22 23:35:00,1.60995,1.60995,1.6094,1.6094,1031400009.0
2008-10-22 23:36:00,1.6093,1.6093,1.6092,1.60925,285599999.0
2008-10-22 23:37:00,1.6092,1.6092,1.6092,1.6092,185300004.0
2008-10-22 23:38:00,1.6092,1.6099,1.6092,1.6099,692499992.0
2008-10-22 23:39:00,1.60975,1.60975,1.60965,1.60975,477799988.0
2008-10-22 23:40:00,1.60985,1.6099,1.60985,1.60985,226899993.0
2008-10-22 23:41:00,1.60955,1.60955,1.6094,1.6095,427199996.0
2008-10-22 23:42:00,1.6095,1.60985,1.6093,1.60985,1197999986.0
2008-10-22 23:43:00,1.60995,1.61015,1.60955,1.61015,1185599994.0
2008-10-22 23:44:00,1.6101,1.6101,1.61,1.6101,212700001.0
2008-10-22 23:45:00,1.6101,1.61025,1.6094,1.6094,1354100013.0
2008-10-22 23:46:00,1.6096,1.6099,1.6092,1.6099,1472100010.0
2008-10-22 23:47:00,1.60965,1.61015,1.60955,1.60975,1472100010.0
2008-10-22 23:48:00,1.6097,1.60975,1.6097,1.60975,185400002.0
2008-10-22 23:49:00,1.6097,1.6097,1.6093,1.6093,835399995.0
2008-10-22 23:50:00,1.6093,1.6095,1.6093,1.60945,832099998.0
2008-10-22 23:51:00,1.6096,1.60965,1.6096,1.6096,391699990.0
2008-10-22 23:52:00,1.6096,1.6096,1.6093,1.6093,1567700012.0
2008-10-22 23:53:00,1.6093,1.61025,1.6093,1.61025,777000000.0
2008-10-22 23:54:00,1.6102,1.61095,1.6095,1.6097,1355899993.0
2008-10-22 23:55:00,1.60965,1.6098,1.60955,1.60955,380900003.0
2008-10-22 23:56:00,1.6097,1.60985,1.6095,1.6095,376600007.0
2008-10-22 23:57:00,1.60955,1.60955,1.6092,1.6093,797600000.0
2008-10-22 23:58:00,1.6092,1.60955,1.6092,1.60925,813400002.0
2008-10-22 23:59:00,1.60935,1.6095,1.60935,1.6095,306300003.0
2008-10-23 00:00:00,1.6097,1.6099,1.6097,1.6097,2002500000.0
2008-10-23 00:01:00,1.6093,1.61,1.6091,1.6097,2002500000.0
2008-10-23 00:02:00,1.61,1.611,1.61,1.611,2002500000.0
2008-10-23 00:03:00,1.6104,1.61075,1.6099,1.6099,2002500000.0
2008-10-23 00:04:00,1.6099,1.6105,1.6099,1.6105,1378300005.0
2008-10-23 00:05:00,1.61045,1.61135,1.61045,1.6111,2015099992.0
2008-10-23 00:06:00,1.6111,1.6117,1.6111,1.6111,1449699991.0
2008-10-23 00:07:00,1.61125,1.61125,1.61095,1.6111,1449699991.0
2008-10-23 00:08:00,1.6111,1.6111,1.61085,1.611,692600003.0
2008-10-23 00:09:00,1.61095,1.6111,1.61095,1.611,814999990.0
2008-10-23 00:10:00,1.61085,1.611,1.6104,1.6104,1621699978.0
2008-10-23 00:11:00,1.6104,1.6104,1.6104,1.6104,660200006.0
2008-10-23 00:12:00,1.6105,1.6107,1.6101,1.6107,1055600006.0
2008-10-23 00:13:00,1.6104,1.6104,1.6104,1.6104,1055600006.0
2008-10-23 00:14:00,1.6105,1.6107,1.6096,1.6098,303800003.0
2008-10-23 00:15:00,1.6101,1.6108,1.6101,1.6106,303800003.0
2008-10-23 00:16:00,1.6102,1.6104,1.6099,1.6099,303800003.0
2008-10-23 00:17:00,1.6104,1.6104,1.6104,1.6104,303800003.0
2008-10-23 00:18:00,1.6104,1.6104,1.6104,1.6104,153300003.0
2008-10-23 00:19:00,1.6104,1.6104,1.6104,1.6104,1798700015.0
2008-10-23 00:20:00,1.6104,1.6104,1.6104,1.6104,644600015.0
2008-10-23 00:21:00,1.6104,1.6104,1.61,1.6103,874700001.0
2008-10-23 00:22:00,1.6104,1.6104,1.6086,1.6086,1833699989.0
2008-10-23 00:23:00,1.6086,1.6086,1.6086,1.6086,1693599959.0
2008-10-23 00:24:00,1.6086,1.6086,1.6086,1.6086,478299995.0
2008-10-23 00:25:00,1.6086,1.6086,1.6086,1.6086,981999995.0
2008-10-23 00:26:00,1.6086,1.6086,1.6086,1.6086,1588199984.0
2008-10-23 00:27:00,1.6085,1.6086,1.6084,1.6086,1437099993.0
2008-10-23 00:28:00,1.60895,1.60975,1.60865,1.6087,1606600002.0
2008-10-23 00:29:00,1.6088,1.6088,1.6084,1.6086,1822099985.0
2008-10-23 00:30:00,1.6086,1.6086,1.6086,1.6086,447799994.0
2008-10-23 00:31:00,1.6086,1.6087,1.6081,1.6086,1109199996.0
2008-10-23 00:32:00,1.6086,1.6086,1.6085,1.6086,1485299992.0
2008-10-23 00:33:00,1.6079,1.6082,1.6079,1.6079,1614299988.0
2008-10-23 00:34:00,1.6086,1.60865,1.6085,1.6086,1614299988.0
2008-10-23 00:35:00,1.6088,1.6095,1.6088,1.6092,1931699987.0
2008-10-23 00:36:00,1.6091,1.60945,1.6091,1.6094,1931699987.0
2008-10-23 00:37:00,1.6097,1.6097,1.6093,1.6093,1446600021.0
2008-10-23 00:38:00,1.6092,1.6097,1.6091,1.6097,1446600021.0
2008-10-23 00:39:00,1.60935,1.60955,1.60925,1.60925,1446600021.0
2008-10-23 00:40:00,1.6093,1.6093,1.6091,1.6091,1268100006.0
2008-10-23 00:41:00,1.60915,1.60915,1.6091,1.6091,2105800003.0
2008-10-23 00:42:00,1.60915,1.60925,1.6091,1.60925,1892300018.0
2008-10-23 00:43:00,1.6093,1.6093,1.6091,1.6093,789600006.0
2008-10-23 00:44:00,1.60925,1.60925,1.6091,1.60925,1622999992.0
2008-10-23 00:45:00,1.6093,1.60945,1.6093,1.6094,596300003.0
2008-10-23 00:46:00,1.6093,1.60935,1.6091,1.60935,1490899995.0
2008-10-23 00:47:00,1.6091,1.6093,1.6091,1.60915,838999985.0
2008-10-23 00:48:00,1.6094,1.6095,1.6088,1.6095,1644299987.0
2008-10-23 00:49:00,1.6093,1.6094,1.6091,1.6093,1644299987.0
2008-10-23 00:50:00,1.60945,1.60945,1.60935,1.60945,487600006.0
2008-10-23 00:51:00,1.60935,1.6094,1.6093,1.6093,532699997.0
2008-10-23 00:52:00,1.60935,1.60955,1.60925,1.6094,1877099974.0
2008-10-23 00:53:00,1.6096,1.6099,1.6094,1.6094,1094300003.0
2008-10-23 00:54:00,1.6092,1.6092,1.6091,1.6091,1094300003.0
2008-10-23 00:55:00,1.60925,1.60945,1.60925,1.60935,433299999.0
2008-10-23 00:56:00,1.6095,1.6095,1.6094,1.6095,1825099973.0
2008-10-23 00:57:00,1.6096,1.6096,1.6096,1.6096,1825099973.0
2008-10-23 00:58:00,1.60925,1.6093,1.60925,1.60925,1825099973.0
2008-10-23 00:59:00,1.60925,1.6096,1.60925,1.60955,1973200005.0
2008-10-23 01:00:00,1.60935,1.60935,1.60925,1.60925,442400009.0
2008-10-23 01:01:00,1.6093,1.6093,1.60905,1.60905,682000007.0
2008-10-23 01:02:00,1.6092,1.6094,1.609,1.6092,1906899989.0
2008-10-23 01:03:00,1.6091,1.6092,1.6069,1.6069,1906899989.0
2008-10-23 01:04:00,1.6068,1.6068,1.6059,1.606,1906899989.0
2008-10-23 01:05:00,1.6061,1.6075,1.6058,1.6073,1906899989.0
2008-10-23 01:06:00,1.6072,1.6074,1.6068,1.6068,1906899989.0
2008-10-23 01:07:00,1.6066,1.6068,1.6049,1.6049,1906899989.0
2008-10-23 01:08:00,1.605,1.6054,1.6035,1.6035,1906899989.0
2008-10-23 01:09:00,1.6036,1.604,1.6027,1.6029,1906899989.0
2008-10-23 01:10:00,1.603,1.6039,1.6023,1.6036,1906899989.0
2008-10-23 01:11:00,1.6037,1.6056,1.6037,1.6055,1906899989.0
2008-10-23 01:12:00,1.6056,1.6056,1.604,1.6041,1906899989.0
2008-10-23 01:13:00,1.6043,1.6052,1.6043,1.6051,1906899989.0
2008-10-23 01:14:00,1.6049,1.6054,1.6049,1.6054,1906899989.0
2008-10-23 01:15:00,1.6055,1.6059,1.6054,1.6055,1906899989.0
2008-10-23 01:16:00,1.6054,1.6057,1.6053,1.6056,1906899989.0
2008-10-23 01:17:00,1.6057,1.6057,1.6052,1.6056,1906899989.0
2008-10-23 01:18:00,1.60535,1.60535,1.6051,1.6051,1906899989.0
2008-10-23 01:19:00,1.6051,1.6051,1.6051,1.6051,825399982.0
2008-10-23 01:20:00,1.6051,1.6051,1.6051,1.6051,964699988.0
2008-10-23 01:21:00,1.6051,1.6051,1.6051,1.6051,686399995.0
2008-10-23 01:22:00,1.6051,1.60525,1.6051,1.60525,654600003.0
2008-10-23 01:23:00,1.6053,1.6054,1.604,1.604,1106200001.0
2008-10-23 01:24:00,1.6039,1.6039,1.6027,1.6027,1106200001.0
2008-10-23 01:25:00,1.6026,1.6032,1.6026,1.6028,1106200001.0
2008-10-23 01:26:00,1.6029,1.6029,1.6025,1.6025,1106200001.0
2008-10-23 01:27:00,1.6027,1.6032,1.6026,1.6026,1106200001.0
2008-10-23 01:28:00,1.6027,1.6028,1.6014,1.6022,1106200001.0
2008-10-23 01:29:00,1.6023,1.6024,1.6014,1.6016,1106200001.0
2008-10-23 01:30:00,1.6017,1.6028,1.6017,1.6023,1106200001.0
2008-10-23 01:31:00,1.6022,1.6022,1.601,1.6019,1106200001.0
2008-10-23 01:32:00,1.6022,1.6023,1.6022,1.6022,1106200001.0
2008-10-23 01:33:00,1.6022,1.6024,1.6019,1.6024,1607500010.0
2008-10-23 01:34:00,1.6025,1.6039,1.6025,1.6039,1607500010.0
2008-10-23 01:35:00,1.604,1.6048,1.6038,1.6046,1607500010.0
2008-10-23 01:36:00,1.6048,1.6057,1.6048,1.6049,1607500010.0
2008-10-23 01:37:00,1.6048,1.6048,1.6032,1.6032,1607500010.0
2008-10-23 01:38:00,1.60305,1.6037,1.60295,1.60365,1607500010.0
2008-10-23 01:39:00,1.6039,1.6039,1.6027,1.6031,1828799979.0
2008-10-23 01:40:00,1.603,1.6036,1.60295,1.6036,1828799979.0
2008-10-23 01:41:00,1.6038,1.6049,1.6038,1.6042,770099991.0
2008-10-23 01:42:00,1.604,1.6042,1.604,1.6042,770099991.0
2008-10-23 01:43:00,1.6044,1.6045,1.6034,1.6036,413900009.0
2008-10-23 01:44:00,1.6039,1.6039,1.6039,1.6039,413900009.0
2008-10-23 01:45:00,1.6038,1.6041,1.6038,1.604,1907500007.0
2008-10-23 01:46:00,1.6039,1.60465,1.6039,1.6045,1907500007.0
2008-10-23 01:47:00,1.6045,1.6051,1.60445,1.6051,1769000007.0
2008-10-23 01:48:00,1.6052,1.60595,1.6052,1.60585,2027100004.0
2008-10-23 01:49:00,1.6059,1.607,1.60585,1.6068,1715600010.0
2008-10-23 01:50:00,1.607,1.6074,1.6062,1.6062,1605399998.0
2008-10-23 01:51:00,1.6064,1.6071,1.6061,1.6071,1605399998.0
2008-10-23 01:52:00,1.607,1.60715,1.6067,1.6067,1605399998.0
2008-10-23 01:53:00,1.60665,1.607,1.6065,1.6065,1317700006.0
2008-10-23 01:54:00,1.60645,1.6065,1.6062,1.6062,1197899985.0
2008-10-23 01:55:00,1.6059,1.6066,1.6058,1.6064,1717299986.0
2008-10-23 01:56:00,1.6062,1.6062,1.6062,1.6062,1717299986.0
2008-10-23 01:57:00,1.6058,1.606,1.6053,1.6059,677399990.0
2008-10-23 01:58:00,1.606,1.6064,1.6059,1.6061,677399990.0
2008-10-23 01:59:00,1.6062,1.6062,1.6062,1.6062,677399990.0
2008-10-23 02:00:00,1.6058,1.6059,1.6051,1.6052,1208399993.0
2008-10-23 02:01:00,1.6053,1.6053,1.6047,1.6048,1208399993.0
2008-10-23 02:02:00,1.6051,1.60565,1.60495,1.6055,1208399993.0
2008-10-23 02:03:00,1.6058,1.6058,1.6055,1.6056,1533199990.0
2008-10-23 02:04:00,1.6055,1.6059,1.6055,1.6059,1533199990.0
2008-10-23 02:05:00,1.60555,1.6058,1.6051,1.6058,1533199990.0
2008-10-23 02:06:00,1.6058,1.6065,1.6057,1.60575,1942300017.0
2008-10-23 02:07:00,1.606,1.6075,1.6059,1.6074,1200199991.0
2008-10-23 02:08:00,1.6075,1.6094,1.6075,1.6094,1200199991.0
2008-10-23 02:09:00,1.6095,1.6165,1.6095,1.6161,1200199991.0
2008-10-23 02:10:00,1.616,1.6162,1.6118,1.6118,1200199991.0
2008-10-23 02:11:00,1.6117,1.6117,1.6108,1.6112,1200199991.0
2008-10-23 02:12:00,1.6111,1.6111,1.6085,1.6085,1200199991.0
2008-10-23 02:13:00,1.6086,1.6093,1.6085,1.6089,1200199991.0
2008-10-23 02:14:00,1.609,1.609,1.6077,1.6084,1200199991.0
2008-10-23 02:15:00,1.6083,1.6088,1.6073,1.6088,1200199991.0
2008-10-23 02:16:00,1.6085,1.6124,1.6085,1.6093,1200199991.0
2008-10-23 02:17:00,1.6091,1.6114,1.6087,1.6109,1200199991.0
2008-10-23 02:18:00,1.6108,1.6108,1.6094,1.6101,1200199991.0
2008-10-23 02:19:00,1.61,1.61,1.6086,1.6092,1200199991.0
2008-10-23 02:20:00,1.6091,1.6098,1.6085,1.6093,1200199991.0
2008-10-23 02:21:00,1.6092,1.6101,1.609,1.6101,1200199991.0
2008-10-23 02:22:00,1.6102,1.6105,1.6093,1.6093,1200199991.0
2008-10-23 02:23:00,1.6094,1.6105,1.6089,1.6105,1200199991.0
2008-10-23 02:24:00,1.6106,1.6106,1.6091,1.6097,1200199991.0
2008-10-23 02:25:00,1.6096,1.6096,1.6077,1.6083,1200199991.0
2008-10-23 02:26:00,1.6082,1.60835,1.6082,1.6082,1200199991.0
2008-10-23 02:27:00,1.608,1.608,1.6072,1.6077,206400002.0
2008-10-23 02:28:00,1.6086,1.6086,1.6082,1.6082,206400002.0
2008-10-23 02:29:00,1.608,1.6087,1.6076,1.608,2094799979.0
2008-10-23 02:30:00,1.6081,1.6089,1.6078,1.6078,2094799979.0
2008-10-23 02:31:00,1.6079,1.6086,1.6077,1.6078,2094799979.0
2008-10-23 02:32:00,1.608,1.608,1.6075,1.6075,2094799979.0
2008-10-23 02:33:00,1.6074,1.6077,1.6052,1.6077,2094799979.0
2008-10-23 02:34:00,1.6078,1.6093,1.6076,1.6093,2094799979.0
2008-10-23 02:35:00,1.6094,1.6101,1.609,1.6092,2094799979.0
2008-10-23 02:36:00,1.6091,1.6092,1.6084,1.6091,2094799979.0
2008-10-23 02:37:00,1.6092,1.6094,1.6091,1.6091,2094799979.0
2008-10-23 02:38:00,1.609,1.6101,1.6083,1.6084,2094799979.0
2008-10-23 02:39:00,1.6085,1.6091,1.6083,1.6091,2094799979.0
2008-10-23 02:40:00,1.6089,1.6089,1.6089,1.6089,2094799979.0
2008-10-23 02:41:00,1.6083,1.6084,1.6071,1.6078,1746400022.0
2008-10-23 02:42:00,1.60735,1.60785,1.60735,1.6074,1746400022.0
2008-10-23 02:43:00,1.6073,1.6082,1.6072,1.6081,1952499999.0
2008-10-23 02:44:00,1.608,1.6103,1.608,1.6094,1952499999.0
2008-10-23 02:45:00,1.60915,1.60935,1.609,1.6093,1952499999.0
2008-10-23 02:46:00,1.60915,1.60915,1.609,1.609,461199989.0
2008-10-23 02:47:00,1.6092,1.6092,1.609,1.609,1211800018.0
2008-10-23 02:48:00,1.6094,1.6099,1.6086,1.6088,1211800018.0
2008-10-23 02:49:00,1.6093,1.6093,1.6093,1.6093,1211800018.0
2008-10-23 02:50:00,1.6093,1.6093,1.6093,1.6093,334699996.0
2008-10-23 02:51:00,1.6093,1.6093,1.6093,1.6093,996800002.0
2008-10-23 02:52:00,1.6093,1.6093,1.6093,1.6093,1031199989.0
2008-10-23 02:53:00,1.6093,1.6093,1.6079,1.6079,1597199994.0
2008-10-23 02:54:00,1.608,1.609,1.608,1.609,2001899980.0
2008-10-23 02:55:00,1.6088,1.6093,1.6085,1.6092,438800013.0
2008-10-23 02:56:00,1.6088,1.6088,1.6088,1.6088,438800013.0
2008-10-23 02:57:00,1.6086,1.6088,1.6086,1.6088,2012300038.0
2008-10-23 02:58:00,1.6088,1.6088,1.6088,1.6088,1148100007.0
2008-10-23 02:59:00,1.609,1.609,1.6084,1.609,440999999.0
2008-10-23 03:00:00,1.6091,1.6095,1.6083,1.6088,440999999.0
2008-10-23 03:01:00,1.6089,1.61,1.6088,1.6099,440999999.0
2008-10-23 03:02:00,1.6098,1.61,1.6087,1.6088,440999999.0
2008-10-23 03:03:00,1.6089,1.6097,1.6089,1.6096,440999999.0
2008-10-23 03:04:00,1.6091,1.6092,1.6091,1.6092,440999999.0
2008-10-23 03:05:00,1.6098,1.6104,1.6098,1.6102,1385300004.0
2008-10-23 03:06:00,1.61,1.6103,1.6099,1.61,1385300004.0
2008-10-23 03:07:00,1.6101,1.6108,1.6101,1.6105,1385300004.0
2008-10-23 03:08:00,1.6104,1.6104,1.6096,1.6097,1385300004.0
2008-10-23 03:09:00,1.6096,1.6105,1.6096,1.6101,1385300004.0
2008-10-23 03:10:00,1.61,1.61,1.6094,1.6097,1385300004.0
2008-10-23 03:11:00,1.6098,1.6117,1.6096,1.6113,1385300004.0
2008-10-23 03:12:00,1.6112,1.6122,1.6109,1.6122,1385300004.0
2008-10-23 03:13:00,1.6123,1.6124,1.6112,1.6118,1385300004.0
2008-10-23 03:14:00,1.6115,1.6128,1.6108,1.6127,1385300004.0
2008-10-23 03:15:00,1.6126,1.6139,1.6116,1.6129,1385300004.0
2008-10-23 03:16:00,1.6127,1.6152,1.6121,1.6148,1385300004.0
2008-10-23 03:17:00,1.6151,1.616,1.614,1.6159,1385300004.0
2008-10-23 03:18:00,1.6157,1.6157,1.6137,1.6138,1385300004.0
2008-10-23 03:19:00,1.6137,1.614,1.6131,1.614,1385300004.0
2008-10-23 03:20:00,1.6139,1.6142,1.6125,1.6126,1385300004.0
2008-10-23 03:21:00,1.6127,1.6134,1.6127,1.6129,1385300004.0
2008-10-23 03:22:00,1.613,1.6131,1.6122,1.6127,1385300004.0
2008-10-23 03:23:00,1.6126,1.6137,1.6126,1.6131,1385300004.0
2008-10-23 03:24:00,1.613,1.6134,1.613,1.613,1385300004.0
2008-10-23 03:25:00,1.6131,1.6132,1.6122,1.6127,842399997.0
2008-10-23 03:26:00,1.6126,1.6129,1.6122,1.6128,842399997.0
2008-10-23 03:27:00,1.61265,1.61295,1.6126,1.6126,842399997.0
2008-10-23 03:28:00,1.6124,1.61285,1.6124,1.61285,1138399993.0
2008-10-23 03:29:00,1.6131,1.6134,1.6128,1.6132,1322899985.0
2008-10-23 03:30:00,1.6131,1.6131,1.6128,1.6128,1322899985.0
2008-10-23 03:31:00,1.6127,1.6129,1.6124,1.6129,1322899985.0
2008-10-23 03:32:00,1.6127,1.61275,1.6127,1.6127,1322899985.0
2008-10-23 03:33:00,1.6124,1.6124,1.6114,1.6118,1878199982.0
2008-10-23 03:34:00,1.6119,1.612,1.6117,1.6117,1878199982.0
2008-10-23 03:35:00,1.6114,1.6118,1.6113,1.6113,1878199982.0
2008-10-23 03:36:00,1.6115,1.6117,1.6114,1.6114,298299995.0
2008-10-23 03:37:00,1.6111,1.6112,1.6104,1.6111,298299995.0
2008-10-23 03:38:00,1.6113,1.6113,1.6113,1.6113,298299995.0
2008-10-23 03:39:00,1.6113,1.6113,1.6102,1.6106,1909800015.0
2008-10-23 03:40:00,1.6108,1.6111,1.6108,1.6111,1899400014.0
2008-10-23 03:41:00,1.61085,1.61095,1.6106,1.6107,1899400014.0
2008-10-23 03:42:00,1.6111,1.6121,1.6109,1.6119,1866899988.0
2008-10-23 03:43:00,1.612,1.6123,1.6115,1.6121,1866899988.0
2008-10-23 03:44:00,1.61175,1.6118,1.6116,1.6116,1866899988.0
2008-10-23 03:45:00,1.6119,1.6124,1.6116,1.6119,1757699998.0
2008-10-23 03:46:00,1.61175,1.61185,1.6117,1.61185,1757699998.0
2008-10-23 03:47:00,1.6123,1.6128,1.6123,1.6128,1949700003.0
2008-10-23 03:48:00,1.6127,1.6133,1.6123,1.6131,1949700003.0
2008-10-23 03:49:00,1.61295,1.61295,1.6125,1.6125,1949700003.0
2008-10-23 03:50:00,1.6121,1.6124,1.6112,1.6115,1223699993.0
2008-10-23 03:51:00,1.6116,1.612,1.6106,1.6111,1223699993.0
2008-10-23 03:52:00,1.6112,1.6119,1.6109,1.6116,1223699993.0
2008-10-23 03:53:00,1.6115,1.6116,1.6107,1.611,1223699993.0
2008-10-23 03:54:00,1.6109,1.6113,1.6108,1.6112,1223699993.0
2008-10-23 03:55:00,1.611,1.611,1.6109,1.6109,1223699993.0
2008-10-23 03:56:00,1.6109,1.6109,1.6109,1.6109,1540799986.0
2008-10-23 03:57:00,1.6109,1.6109,1.6109,1.6109,1104199984.0
2008-10-23 03:58:00,1.6109,1.6109,1.6109,1.6109,1211500001.0
2008-10-23 03:59:00,1.6109,1.6122,1.6108,1.6117,254199997.0
2008-10-23 04:00:00,1.6118,1.6128,1.6117,1.6128,254199997.0
2008-10-23 04:01:00,1.6129,1.6129,1.6118,1.612,254199997.0
2008-10-23 04:02:00,1.6119,1.6119,1.6109,1.6112,254199997.0
2008-10-23 04:03:00,1.61095,1.61095,1.61085,1.61095,254199997.0
2008-10-23 04:04:00,1.6112,1.6124,1.6111,1.6123,617400001.0
2008-10-23 04:05:00,1.6124,1.6124,1.6115,1.6119,617400001.0
2008-10-23 04:06:00,1.6116,1.6118,1.6116,1.61175,617400001.0
2008-10-23 04:07:00,1.6118,1.61225,1.61175,1.6121,1301899993.0
2008-10-23 04:08:00,1.6123,1.6123,1.6117,1.61175,1443200005.0
2008-10-23 04:09:00,1.6119,1.6126,1.6118,1.6126,788799994.0
2008-10-23 04:10:00,1.6125,1.6127,1.6121,1.6124,788799994.0
2008-10-23 04:11:00,1.61245,1.61255,1.6122,1.6123,2011500009.0
2008-10-23 04:12:00,1.61225,1.6123,1.61225,1.61225,393700004.0
2008-10-23 04:13:00,1.6123,1.6124,1.6119,1.612,709199997.0
2008-10-23 04:14:00,1.6121,1.6121,1.6121,1.6121,709199997.0
2008-10-23 04:15:00,1.6121,1.61245,1.6121,1.61235,2020999994.0
2008-10-23 04:16:00,1.6121,1.6122,1.6121,1.6121,1531999983.0
2008-10-23 04:17:00,1.6121,1.6121,1.6115,1.6116,1607199997.0
2008-10-23 04:18:00,1.6117,1.612,1.6109,1.6116,1607199997.0
2008-10-23 04:19:00,1.6117,1.6124,1.6116,1.6122,1607199997.0
2008-10-23 04:20:00,1.61205,1.6121,1.6119,1.6121,1607199997.0
2008-10-23 04:21:00,1.61205,1.6122,1.61195,1.6122,1389400002.0
2008-10-23 04:22:00,1.6124,1.6125,1.6121,1.6124,1095299988.0
2008-10-23 04:23:00,1.6121,1.6121,1.612,1.61205,1095299988.0
2008-10-23 04:24:00,1.6122,1.6122,1.6115,1.6119,302599991.0
2008-10-23 04:25:00,1.6117,1.6117,1.6117,1.6117,302599991.0
2008-10-23 04:26:00,1.6117,1.61175,1.6117,1.61175,1905399964.0
2008-10-23 04:27:00,1.6119,1.612,1.6117,1.6117,1108899994.0
2008-10-23 04:28:00,1.6117,1.61175,1.6117,1.6117,1108899994.0
2008-10-23 04:29:00,1.612,1.6121,1.6118,1.6121,1401300018.0
2008-10-23 04:30:00,1.6118,1.6118,1.6117,1.61175,1401300018.0
2008-10-23 04:31:00,1.6121,1.6122,1.61155,1.61155,1323099998.0
2008-10-23 04:32:00,1.6117,1.6118,1.6117,1.6117,1188700012.0
2008-10-23 04:33:00,1.61155,1.6117,1.6115,1.6115,1188700012.0
2008-10-23 04:34:00,1.6115,1.6116,1.6115,1.6115,1620699997.0
2008-10-23 04:35:00,1.6115,1.6116,1.6113,1.6113,1880299988.0
2008-10-23 04:36:00,1.6115,1.6115,1.6115,1.6115,1880299988.0
2008-10-23 04:37:00,1.6115,1.6115,1.6115,1.6115,1831899994.0
2008-10-23 04:38:00,1.6111,1.6117,1.6111,1.6115,1782300019.0
2008-10-23 04:39:00,1.6115,1.6115,1.6115,1.6115,1782300019.0
2008-10-23 04:40:00,1.6115,1.6118,1.6115,1.6118,1212999984.0
2008-10-23 04:41:00,1.6117,1.61185,1.61155,1.61155,2131799995.0
2008-10-23 04:42:00,1.6115,1.61165,1.6115,1.61155,1705100014.0
2008-10-23 04:43:00,1.6115,1.61185,1.6115,1.6115,784600010.0
2008-10-23 04:44:00,1.6115,1.6115,1.6115,1.6115,542199991.0
2008-10-23 04:45:00,1.6115,1.6119,1.6115,1.61185,1035100004.0
2008-10-23 04:46:00,1.61175,1.61175,1.6115,1.6115,1680999997.0
2008-10-23 04:47:00,1.61155,1.61205,1.61155,1.61185,1777500011.0
2008-10-23 04:48:00,1.61175,1.612,1.61175,1.61195,164099998.0
2008-10-23 04:49:00,1.61175,1.61185,1.6113,1.6113,1372399996.0
2008-10-23 04:50:00,1.6112,1.6112,1.6111,1.6111,1342200005.0
2008-10-23 04:51:00,1.611,1.611,1.6101,1.6104,1197399994.0
2008-10-23 04:52:00,1.6103,1.6103,1.6091,1.6093,1197399994.0
2008-10-23 04:53:00,1.6094,1.6096,1.6093,1.6094,1197399994.0
2008-10-23 04:54:00,1.6095,1.6101,1.6093,1.6101,1197399994.0
2008-10-23 04:55:00,1.61,1.6102,1.60995,1.6102,1197399994.0
2008-10-23 04:56:00,1.61025,1.61025,1.6098,1.6098,1686700027.0
2008-10-23 04:57:00,1.6097,1.6097,1.608,1.6084,1936799989.0
2008-10-23 04:58:00,1.6085,1.6092,1.6084,1.6085,1936799989.0
2008-10-23 04:59:00,1.6084,1.6085,1.6079,1.6079,1936799989.0
2008-10-23 05:00:00,1.6078,1.608,1.6073,1.6079,1936799989.0
2008-10-23 05:01:00,1.608,1.6091,1.608,1.6087,1936799989.0
2008-10-23 05:02:00,1.6084,1.6085,1.6084,1.60845,1936799989.0
2008-10-23 05:03:00,1.6084,1.6093,1.6084,1.6089,1291200004.0
2008-10-23 05:04:00,1.609,1.6101,1.609,1.6097,1291200004.0
2008-10-23 05:05:00,1.60925,1.6096,1.6089,1.6096,1291200004.0
2008-10-23 05:06:00,1.6097,1.61,1.60935,1.60955,1713299996.0
2008-10-23 05:07:00,1.6099,1.6102,1.6098,1.6099,1633800008.0
2008-10-23 05:08:00,1.61,1.6104,1.61,1.61,1633800008.0
2008-10-23 05:09:00,1.6102,1.6102,1.6096,1.6096,1633800008.0
2008-10-23 05:10:00,1.6097,1.6098,1.6094,1.6094,1633800008.0
2008-10-23 05:11:00,1.6093,1.6096,1.6091,1.6093,1633800008.0
2008-10-23 05:12:00,1.6094,1.6094,1.6086,1.6088,1633800008.0
2008-10-23 05:13:00,1.60855,1.6089,1.6085,1.6088,1633800008.0
2008-10-23 05:14:00,1.6088,1.609,1.6087,1.60885,1462900003.0
2008-10-23 05:15:00,1.6092,1.6092,1.6086,1.6087,2056400019.0
2008-10-23 05:16:00,1.6088,1.6089,1.6081,1.6081,2056400019.0
2008-10-23 05:17:00,1.6083,1.6084,1.608,1.608,2056400019.0
2008-10-23 05:18:00,1.6084,1.6084,1.6084,1.6084,2056400019.0
2008-10-23 05:19:00,1.6082,1.6086,1.6081,1.6085,1438499996.0
2008-10-23 05:20:00,1.6084,1.6087,1.6081,1.6083,1438499996.0
2008-10-23 05:21:00,1.6084,1.6093,1.6084,1.6092,1438499996.0
2008-10-23 05:22:00,1.60895,1.6092,1.60855,1.60895,1438499996.0
2008-10-23 05:23:00,1.609,1.6096,1.60895,1.6096,1167999999.0
2008-10-23 05:24:00,1.6098,1.61,1.6093,1.6098,2076200007.0
2008-10-23 05:25:00,1.6099,1.60995,1.6096,1.60975,2076200007.0
2008-10-23 05:26:00,1.6098,1.6102,1.6097,1.6102,1140200005.0
2008-10-23 05:27:00,1.6099,1.6101,1.6099,1.61,1140200005.0
2008-10-23 05:28:00,1.6099,1.6109,1.6099,1.6108,908399989.0
2008-10-23 05:29:00,1.6108,1.61105,1.6108,1.61105,1495900005.0
2008-10-23 05:30:00,1.6111,1.6113,1.6105,1.6106,1853399988.0
2008-10-23 05:31:00,1.6107,1.611,1.6106,1.6107,1853399988.0
2008-10-23 05:32:00,1.6108,1.6111,1.6103,1.6104,1853399988.0
2008-10-23 05:33:00,1.6105,1.6106,1.6102,1.6104,1853399988.0
2008-10-23 05:34:00,1.6102,1.6104,1.6084,1.6085,1853399988.0
2008-10-23 05:35:00,1.6086,1.6086,1.6073,1.6078,1853399988.0
2008-10-23 05:36:00,1.608,1.6096,1.6079,1.609,1853399988.0
2008-10-23 05:37:00,1.6089,1.6091,1.6081,1.6081,1853399988.0
2008-10-23 05:38:00,1.6082,1.6086,1.608,1.6081,1853399988.0
2008-10-23 05:39:00,1.6082,1.6083,1.6079,1.6081,1853399988.0
2008-10-23 05:40:00,1.608,1.6082,1.607,1.6075,1853399988.0
2008-10-23 05:41:00,1.6074,1.6076,1.6068,1.6074,1853399988.0
2008-10-23 05:42:00,1.6073,1.6078,1.6069,1.6069,1853399988.0
2008-10-23 05:43:00,1.6068,1.6078,1.6067,1.6072,1853399988.0
2008-10-23 05:44:00,1.6071,1.6074,1.6069,1.607,1853399988.0
2008-10-23 05:45:00,1.6069,1.6072,1.6059,1.6059,1853399988.0
2008-10-23 05:46:00,1.6058,1.6058,1.6051,1.6053,1853399988.0
2008-10-23 05:47:00,1.6052,1.6052,1.6036,1.6038,1853399988.0
2008-10-23 05:48:00,1.6041,1.6056,1.604,1.605,1853399988.0
2008-10-23 05:49:00,1.6049,1.6051,1.6043,1.6048,1853399988.0
2008-10-23 05:50:00,1.6049,1.6055,1.6049,1.6055,1853399988.0
2008-10-23 05:51:00,1.6054,1.6056,1.6046,1.6046,1853399988.0
2008-10-23 05:52:00,1.6043,1.6043,1.6039,1.6043,1853399988.0
2008-10-23 05:53:00,1.6044,1.6047,1.604,1.6041,1853399988.0
2008-10-23 05:54:00,1.6042,1.605,1.604,1.6048,1853399988.0
2008-10-23 05:55:00,1.6047,1.605,1.6044,1.6047,1853399988.0
2008-10-23 05:56:00,1.6048,1.6048,1.6039,1.6041,1853399988.0
2008-10-23 05:57:00,1.6042,1.6047,1.6039,1.6046,1853399988.0
2008-10-23 05:58:00,1.60465,1.6058,1.6046,1.60555,1853399988.0
2008-10-23 05:59:00,1.6059,1.6061,1.6056,1.6057,1952200004.0
2008-10-23 06:00:00,1.6058,1.6063,1.6057,1.6059,1952200004.0
2008-10-23 06:01:00,1.6058,1.6061,1.6054,1.6055,1952200004.0
2008-10-23 06:02:00,1.6057,1.6057,1.6057,1.6057,1952200004.0
2008-10-23 06:03:00,1.6057,1.60585,1.6057,1.60575,1552399998.0
2008-10-23 06:04:00,1.6058,1.6061,1.6055,1.6061,871900004.0
2008-10-23 06:05:00,1.6063,1.60655,1.6062,1.60645,871900004.0
2008-10-23 06:06:00,1.6066,1.6068,1.6063,1.6066,1635000004.0
2008-10-23 06:07:00,1.6067,1.6068,1.6066,1.6066,1635000004.0
2008-10-23 06:08:00,1.6065,1.6066,1.605,1.605,1635000004.0
2008-10-23 06:09:00,1.6049,1.6054,1.6047,1.6051,1635000004.0
2008-10-23 06:10:00,1.6052,1.6055,1.6051,1.6055,1635000004.0
2008-10-23 06:11:00,1.6054,1.6056,1.6052,1.6056,1635000004.0
2008-10-23 06:12:00,1.60555,1.606,1.60555,1.6058,1635000004.0
2008-10-23 06:13:00,1.606,1.606,1.6057,1.6058,1422500022.0
2008-10-23 06:14:00,1.6057,1.6061,1.6053,1.6053,1422500022.0
2008-10-23 06:15:00,1.6054,1.6058,1.6052,1.6058,1422500022.0
2008-10-23 06:16:00,1.6056,1.6056,1.60555,1.6056,1422500022.0
2008-10-23 06:17:00,1.6056,1.60645,1.6055,1.6061,1593700011.0
2008-10-23 06:18:00,1.606,1.6068,1.6058,1.6065,1861400013.0
2008-10-23 06:19:00,1.6064,1.6068,1.6055,1.6056,1861400013.0
2008-10-23 06:20:00,1.6057,1.6063,1.6053,1.6063,1861400013.0
2008-10-23 06:21:00,1.6064,1.6076,1.6063,1.6068,1861400013.0
2008-10-23 06:22:00,1.6069,1.6073,1.6062,1.6064,1861400013.0
2008-10-23 06:23:00,1.6065,1.6068,1.6061,1.6067,1861400013.0
2008-10-23 06:24:00,1.6066,1.6068,1.6058,1.6059,1861400013.0
2008-10-23 06:25:00,1.606,1.6068,1.6058,1.6059,1861400013.0
2008-10-23 06:26:00,1.606,1.6061,1.6055,1.6056,1861400013.0
2008-10-23 06:27:00,1.6057,1.6059,1.6054,1.6057,1861400013.0
2008-10-23 06:28:00,1.6058,1.6067,1.6056,1.6067,1861400013.0
2008-10-23 06:29:00,1.6066,1.6066,1.606,1.6063,1861400013.0
2008-10-23 06:30:00,1.6063,1.60695,1.6063,1.60675,1861400013.0
2008-10-23 06:31:00,1.6068,1.6073,1.6067,1.6073,1274199997.0
2008-10-23 06:32:00,1.6072,1.6075,1.6064,1.6064,1274199997.0
2008-10-23 06:33:00,1.6068,1.60685,1.6068,1.6068,1274199997.0
2008-10-23 06:34:00,1.6068,1.6068,1.6068,1.6068,1268499993.0
2008-10-23 06:35:00,1.6068,1.6068,1.6068,1.6068,1699899989.0
2008-10-23 06:36:00,1.6068,1.6068,1.6068,1.6068,1853600024.0
2008-10-23 06:37:00,1.6067,1.6067,1.605,1.6059,1738700004.0
2008-10-23 06:38:00,1.606,1.6069,1.6058,1.6067,1738700004.0
2008-10-23 06:39:00,1.6066,1.6079,1.6064,1.6072,1738700004.0
2008-10-23 06:40:00,1.6073,1.6084,1.607,1.6079,1738700004.0
2008-10-23 06:41:00,1.6078,1.6079,1.6073,1.6074,1738700004.0
2008-10-23 06:42:00,1.6073,1.6081,1.6073,1.6078,1738700004.0
2008-10-23 06:43:00,1.6079,1.6085,1.6078,1.6079,1738700004.0
2008-10-23 06:44:00,1.6077,1.6082,1.6077,1.60805,1738700004.0
2008-10-23 06:45:00,1.6081,1.6081,1.6072,1.6074,1224500000.0
2008-10-23 06:46:00,1.6077,1.60775,1.6077,1.6077,1224500000.0
2008-10-23 06:47:00,1.6073,1.6075,1.6066,1.6067,1273800000.0
2008-10-23 06:48:00,1.6067,1.60685,1.6065,1.60665,1273800000.0
2008-10-23 06:49:00,1.60645,1.60695,1.60645,1.6067,1176200000.0
2008-10-23 06:50:00,1.60675,1.60725,1.60675,1.6071,1200800004.0
2008-10-23 06:51:00,1.60715,1.6072,1.607,1.607,350900002.0
2008-10-23 06:52:00,1.607,1.6071,1.6068,1.6068,1523400018.0
2008-10-23 06:53:00,1.607,1.60755,1.6069,1.60745,1523400018.0
2008-10-23 06:54:00,1.6076,1.6084,1.6076,1.6082,1361399982.0
2008-10-23 06:55:00,1.6082,1.609,1.6082,1.60875,1361399982.0
2008-10-23 06:56:00,1.6087,1.6092,1.6079,1.6082,1679799989.0
2008-10-23 06:57:00,1.6083,1.6105,1.6083,1.6104,1679799989.0
2008-10-23 06:58:00,1.6105,1.613,1.6105,1.6113,1679799989.0
2008-10-23 06:59:00,1.611,1.6111,1.6099,1.6101,1679799989.0
2008-10-23 07:00:00,1.61,1.6117,1.6098,1.6098,1679799989.0
2008-10-23 07:01:00,1.6097,1.6103,1.6096,1.61,1679799989.0
2008-10-23 07:02:00,1.6101,1.6109,1.61,1.6106,1679799989.0
2008-10-23 07:03:00,1.6107,1.6107,1.6093,1.6103,1679799989.0
2008-10-23 07:04:00,1.6102,1.6104,1.61,1.6101,1679799989.0
2008-10-23 07:05:00,1.6099,1.6099,1.608,1.6093,1679799989.0
2008-10-23 07:06:00,1.6094,1.6095,1.6084,1.6087,1679799989.0
2008-10-23 07:07:00,1.6086,1.6091,1.6076,1.6091,1679799989.0
2008-10-23 07:08:00,1.6092,1.6107,1.609,1.6101,1679799989.0
2008-10-23 07:09:00,1.6103,1.6103,1.6103,1.6103,1679799989.0
2008-10-23 07:10:00,1.6103,1.6103,1.6103,1.6103,1873599996.0
2008-10-23 07:11:00,1.6103,1.6103,1.6087,1.6087,2006899976.0
2008-10-23 07:12:00,1.6089,1.609,1.6082,1.609,2002000007.0
2008-10-23 07:13:00,1.6087,1.60955,1.6085,1.60955,2002000007.0
2008-10-23 07:14:00,1.6095,1.60975,1.6095,1.60955,1425800005.0
2008-10-23 07:15:00,1.6099,1.6099,1.609,1.609,1610599984.0
2008-10-23 07:16:00,1.6091,1.6091,1.6076,1.60775,1610599984.0
2008-10-23 07:17:00,1.608,1.6081,1.6074,1.6081,1662499984.0
2008-10-23 07:18:00,1.608,1.6081,1.6075,1.6079,1662499984.0
2008-10-23 07:19:00,1.60775,1.6088,1.60755,1.60875,1662499984.0
2008-10-23 07:20:00,1.60905,1.6094,1.60905,1.60935,621199986.0
2008-10-23 07:21:00,1.6094,1.6094,1.6083,1.6083,2013499981.0
2008-10-23 07:22:00,1.6089,1.60935,1.6088,1.6088,2013499981.0
2008-10-23 07:23:00,1.6089,1.6089,1.608,1.6081,2123400001.0
2008-10-23 07:24:00,1.6077,1.6085,1.60765,1.6085,2123400001.0
2008-10-23 07:25:00,1.6085,1.6091,1.6085,1.6089,902099990.0
2008-10-23 07:26:00,1.6089,1.6089,1.6085,1.6087,902099990.0
2008-10-23 07:27:00,1.6086,1.60885,1.6085,1.6085,1429199999.0
2008-10-23 07:28:00,1.6085,1.6085,1.6085,1.6085,666400006.0
2008-10-23 07:29:00,1.6086,1.60905,1.6086,1.60885,1052099987.0
2008-10-23 07:30:00,1.6089,1.6089,1.6085,1.60885,1842799979.0
2008-10-23 07:31:00,1.60885,1.60885,1.60835,1.6088,2090200007.0
2008-10-23 07:32:00,1.6088,1.60935,1.6085,1.6085,2050200010.0
2008-10-23 07:33:00,1.6085,1.6094,1.6084,1.609,846700001.0
2008-10-23 07:34:00,1.60885,1.6089,1.60875,1.60875,846700001.0
2008-10-23 07:35:00,1.6087,1.6087,1.6077,1.6077,2117600004.0
2008-10-23 07:36:00,1.6076,1.6077,1.607,1.6076,2117600004.0
2008-10-23 07:37:00,1.60745,1.60755,1.6071,1.6072,2117600004.0
2008-10-23 07:38:00,1.6073,1.6077,1.6073,1.6075,1786999996.0
2008-10-23 07:39:00,1.6076,1.6084,1.6075,1.6084,1786999996.0
2008-10-23 07:40:00,1.6085,1.6085,1.6079,1.60835,1786999996.0
2008-10-23 07:41:00,1.6083,1.6091,1.6083,1.6091,1684100014.0
2008-10-23 07:42:00,1.6091,1.6099,1.6091,1.6098,1325000000.0
2008-10-23 07:43:00,1.60955,1.6096,1.6094,1.6094,1325000000.0
2008-10-23 07:44:00,1.6094,1.6094,1.6094,1.6094,815700006.0
2008-10-23 07:45:00,1.6093,1.6098,1.6091,1.6097,619899984.0
2008-10-23 07:46:00,1.6098,1.6104,1.6098,1.6103,619899984.0
2008-10-23 07:47:00,1.6101,1.6101,1.61,1.6101,619899984.0
2008-10-23 07:48:00,1.6104,1.6104,1.6098,1.6102,2101000011.0
2008-10-23 07:49:00,1.6101,1.6114,1.6101,1.6106,2101000011.0
2008-10-23 07:50:00,1.6104,1.6111,1.6104,1.6108,2101000011.0
2008-10-23 07:51:00,1.6109,1.612,1.6109,1.6117,2101000011.0
2008-10-23 07:52:00,1.6116,1.6119,1.6116,1.6116,2101000011.0
2008-10-23 07:53:00,1.6117,1.6125,1.6117,1.6123,2101000011.0
2008-10-23 07:54:00,1.6124,1.6124,1.6119,1.6119,2101000011.0
2008-10-23 07:55:00,1.6117,1.6122,1.6117,1.6122,1515199993.0
2008-10-23 07:56:00,1.6124,1.6145,1.6123,1.6143,1515199993.0
2008-10-23 07:57:00,1.6142,1.6142,1.6133,1.6135,1515199993.0
2008-10-23 07:58:00,1.6134,1.6134,1.6126,1.6131,1515199993.0
2008-10-23 07:59:00,1.613,1.6136,1.6127,1.6136,1515199993.0
2008-10-23 08:00:00,1.6132,1.61355,1.6132,1.61325,1515199993.0
2008-10-23 08:01:00,1.6135,1.6135,1.6127,1.6127,1968899983.0
2008-10-23 08:02:00,1.6126,1.6128,1.6121,1.6121,1968899983.0
2008-10-23 08:03:00,1.612,1.612,1.6111,1.6118,1968899983.0
2008-10-23 08:04:00,1.6117,1.612,1.6114,1.6117,1968899983.0
2008-10-23 08:05:00,1.6116,1.6124,1.6113,1.6124,1968899983.0
2008-10-23 08:06:00,1.6125,1.613,1.6124,1.6129,1968899983.0
2008-10-23 08:07:00,1.6128,1.6137,1.6128,1.6137,1968899983.0
2008-10-23 08:08:00,1.6134,1.6137,1.6122,1.6123,1968899983.0
2008-10-23 08:09:00,1.6121,1.6123,1.6112,1.6116,1968899983.0
2008-10-23 08:10:00,1.6117,1.6121,1.6112,1.6116,1968899983.0
2008-10-23 08:11:00,1.6115,1.6117,1.6115,1.6116,1968899983.0
2008-10-23 08:12:00,1.6115,1.6116,1.6111,1.6112,1968899983.0
2008-10-23 08:13:00,1.6111,1.6112,1.6111,1.6111,1968899983.0
2008-10-23 08:14:00,1.6112,1.6123,1.6111,1.6122,1968899983.0
2008-10-23 08:15:00,1.6118,1.6122,1.61175,1.6122,1968899983.0
2008-10-23 08:16:00,1.6122,1.6122,1.6117,1.61195,1398299991.0
2008-10-23 08:17:00,1.6119,1.612,1.6117,1.6117,1909699993.0
2008-10-23 08:18:00,1.612,1.6132,1.6119,1.6131,1520199990.0
2008-10-23 08:19:00,1.6132,1.6143,1.613,1.6132,1520199990.0
2008-10-23 08:20:00,1.6133,1.6139,1.6131,1.6138,1520199990.0
2008-10-23 08:21:00,1.6139,1.6143,1.6129,1.6129,1520199990.0
2008-10-23 08:22:00,1.613,1.6137,1.6127,1.6136,1520199990.0
2008-10-23 08:23:00,1.6134,1.6139,1.6133,1.6136,1520199990.0
2008-10-23 08:24:00,1.6135,1.6145,1.6135,1.6143,1520199990.0
2008-10-23 08:25:00,1.6142,1.6144,1.6138,1.6139,1520199990.0
2008-10-23 08:26:00,1.614,1.6146,1.6137,1.6143,1520199990.0
2008-10-23 08:27:00,1.6144,1.6144,1.6136,1.6138,1520199990.0
2008-10-23 08:28:00,1.6139,1.6143,1.6134,1.6139,1520199990.0
2008-10-23 08:29:00,1.6138,1.6143,1.6137,1.6138,1520199990.0
2008-10-23 08:30:00,1.6139,1.6157,1.6138,1.6154,1520199990.0
2008-10-23 08:31:00,1.6155,1.6168,1.6155,1.6163,1520199990.0
2008-10-23 08:32:00,1.6162,1.6172,1.6154,1.6158,1520199990.0
2008-10-23 08:33:00,1.6157,1.6161,1.6152,1.6155,1520199990.0
2008-10-23 08:34:00,1.6154,1.6155,1.6144,1.6145,1520199990.0
2008-10-23 08:35:00,1.6144,1.6148,1.6139,1.6148,1520199990.0
2008-10-23 08:36:00,1.6149,1.615,1.6144,1.6147,1520199990.0
2008-10-23 08:37:00,1.6146,1.6158,1.6146,1.6157,1520199990.0
2008-10-23 08:38:00,1.6156,1.6159,1.6144,1.6144,1520199990.0
2008-10-23 08:39:00,1.6145,1.6146,1.6139,1.6139,1520199990.0
2008-10-23 08:40:00,1.6138,1.6138,1.6131,1.6132,1520199990.0
2008-10-23 08:44:00,1.612,1.6129,1.6111,1.6113,1520199990.0
2008-10-23 08:45:00,1.6112,1.6138,1.611,1.6116,1520199990.0
2008-10-23 08:46:00,1.6115,1.6126,1.6108,1.611,1520199990.0
2008-10-23 08:47:00,1.6111,1.6117,1.6108,1.6116,1520199990.0
2008-10-23 08:48:00,1.6115,1.6115,1.6108,1.6112,1520199990.0
2008-10-23 08:49:00,1.6111,1.6113,1.6108,1.6111,1520199990.0
2008-10-23 08:50:00,1.6112,1.6116,1.6106,1.6106,1520199990.0
2008-10-23 08:51:00,1.6105,1.6108,1.6102,1.6104,1520199990.0
2008-10-23 08:52:00,1.6105,1.6106,1.61,1.61,1520199990.0
2008-10-23 08:53:00,1.6099,1.61,1.6095,1.6099,1520199990.0
2008-10-23 08:54:00,1.6098,1.6104,1.609,1.6097,1520199990.0
2008-10-23 08:55:00,1.6098,1.6099,1.6091,1.6091,1520199990.0
2008-10-23 08:56:00,1.609,1.6098,1.6088,1.6098,1520199990.0
2008-10-23 08:57:00,1.6097,1.6103,1.6095,1.6096,1520199990.0
2008-10-23 08:58:00,1.6097,1.6108,1.6097,1.6105,1520199990.0
2008-10-23 08:59:00,1.6104,1.6104,1.6099,1.6099,1520199990.0
2008-10-23 09:00:00,1.61,1.6103,1.6099,1.6099,1520199990.0
2008-10-23 09:01:00,1.61,1.6107,1.61,1.6101,1520199990.0
2008-10-23 09:02:00,1.61,1.61,1.6081,1.6083,1520199990.0
2008-10-23 09:03:00,1.6084,1.6091,1.6078,1.6091,1520199990.0
2008-10-23 09:04:00,1.609,1.6092,1.6084,1.6089,1520199990.0
2008-10-23 09:05:00,1.6088,1.6091,1.6088,1.6089,1520199990.0
2008-10-23 09:06:00,1.6088,1.6098,1.6085,1.6089,1520199990.0
2008-10-23 09:07:00,1.6094,1.6103,1.6091,1.6101,1520199990.0
2008-10-23 09:08:00,1.61,1.6103,1.6099,1.6102,1520199990.0
2008-10-23 09:09:00,1.6101,1.611,1.6101,1.6103,1520199990.0
2008-10-23 09:10:00,1.6104,1.6106,1.6097,1.6102,1520199990.0
2008-10-23 09:11:00,1.6101,1.6102,1.6093,1.6093,1520199990.0
2008-10-23 09:12:00,1.6094,1.61,1.6094,1.61,1520199990.0
2008-10-23 09:13:00,1.6102,1.6113,1.6102,1.6111,1520199990.0
2008-10-23 09:14:00,1.611,1.6119,1.6109,1.6117,1520199990.0
2008-10-23 09:15:00,1.6116,1.6119,1.6108,1.6109,1520199990.0
2008-10-23 09:16:00,1.611,1.6122,1.6109,1.6113,1520199990.0
2008-10-23 09:17:00,1.6114,1.6121,1.6113,1.6115,1520199990.0
2008-10-23 09:18:00,1.6116,1.6126,1.6115,1.6123,1520199990.0
2008-10-23 09:19:00,1.6124,1.6132,1.6116,1.6117,1520199990.0
2008-10-23 09:20:00,1.6118,1.6119,1.6113,1.6115,1520199990.0
2008-10-23 09:21:00,1.6114,1.6115,1.611,1.6112,1520199990.0
2008-10-23 09:22:00,1.6111,1.6121,1.6111,1.6121,1520199990.0
2008-10-23 09:23:00,1.6122,1.6123,1.6104,1.6111,1520199990.0
2008-10-23 09:24:00,1.611,1.6118,1.6103,1.6106,1520199990.0
2008-10-23 09:25:00,1.6107,1.611,1.6097,1.6106,1520199990.0
2008-10-23 09:26:00,1.6105,1.6111,1.6103,1.6104,1520199990.0
2008-10-23 09:27:00,1.6103,1.6104,1.6094,1.6096,1520199990.0
2008-10-23 09:28:00,1.6097,1.6099,1.6089,1.6092,1520199990.0
2008-10-23 09:29:00,1.6091,1.61,1.609,1.6098,1520199990.0
2008-10-23 09:30:00,1.6099,1.6106,1.6098,1.6098,1520199990.0
2008-10-23 09:31:00,1.6099,1.6103,1.6092,1.6098,1520199990.0
2008-10-23 09:32:00,1.6099,1.6101,1.6092,1.6099,1520199990.0
2008-10-23 09:33:00,1.6098,1.6103,1.6097,1.6098,1520199990.0
2008-10-23 09:34:00,1.6099,1.6102,1.6098,1.61,1520199990.0
2008-10-23 09:35:00,1.6101,1.6101,1.60975,1.60975,1520199990.0
2008-10-23 09:36:00,1.6096,1.6097,1.6092,1.6092,1485899999.0
2008-10-23 09:37:00,1.6093,1.6107,1.6092,1.6105,1485899999.0
2008-10-23 09:38:00,1.6104,1.6105,1.6095,1.6102,1485899999.0
2008-10-23 09:39:00,1.6103,1.6114,1.6102,1.6112,1485899999.0
2008-10-23 09:40:00,1.6113,1.6113,1.6101,1.6106,1485899999.0
2008-10-23 09:41:00,1.6107,1.6107,1.6101,1.6101,1485899999.0
2008-10-23 09:42:00,1.61,1.6107,1.61,1.6102,1485899999.0
2008-10-23 09:43:00,1.6103,1.611,1.6103,1.6109,1485899999.0
2008-10-23 09:44:00,1.611,1.6114,1.611,1.6113,1485899999.0
2008-10-23 09:45:00,1.6114,1.6114,1.6109,1.6114,1485899999.0
2008-10-23 09:46:00,1.6115,1.613,1.6114,1.6122,1485899999.0
2008-10-23 09:47:00,1.6121,1.6126,1.6119,1.612,1485899999.0
2008-10-23 09:48:00,1.6119,1.612,1.6106,1.6106,1485899999.0
2008-10-23 09:49:00,1.6107,1.6114,1.6107,1.6112,1485899999.0
2008-10-23 09:50:00,1.6113,1.6128,1.6112,1.6128,1485899999.0
2008-10-23 09:51:00,1.613,1.6133,1.6124,1.6126,1485899999.0
2008-10-23 09:52:00,1.6128,1.6133,1.6124,1.6127,1485899999.0
2008-10-23 09:53:00,1.6126,1.613,1.6126,1.6128,1485899999.0
2008-10-23 09:54:00,1.6127,1.6132,1.6124,1.6132,1485899999.0
2008-10-23 09:55:00,1.6133,1.6138,1.613,1.6134,1485899999.0
2008-10-23 09:56:00,1.6133,1.615,1.6132,1.6149,1485899999.0
2008-10-23 09:57:00,1.6148,1.615,1.6145,1.615,1485899999.0
2008-10-23 09:58:00,1.6151,1.6151,1.6146,1.6149,1485899999.0
2008-10-23 09:59:00,1.6148,1.6151,1.6142,1.6144,1485899999.0
2008-10-23 10:00:00,1.6145,1.6146,1.614,1.6142,1485899999.0
2008-10-23 10:01:00,1.6141,1.6144,1.6138,1.6141,1485899999.0
2008-10-23 10:02:00,1.614,1.6145,1.6138,1.6144,1485899999.0
2008-10-23 10:03:00,1.6143,1.6144,1.6139,1.6143,1485899999.0
2008-10-23 10:04:00,1.6142,1.6144,1.614,1.6143,1485899999.0
2008-10-23 10:05:00,1.6142,1.6144,1.614,1.6144,1485899999.0
2008-10-23 10:06:00,1.6145,1.6145,1.614,1.614,1485899999.0
2008-10-23 10:07:00,1.6139,1.614,1.6129,1.6139,1485899999.0
2008-10-23 10:08:00,1.6138,1.6143,1.6136,1.614,1485899999.0
2008-10-23 10:09:00,1.6139,1.615,1.6139,1.6149,1485899999.0
2008-10-23 10:10:00,1.615,1.615,1.6139,1.6143,1485899999.0
2008-10-23 10:11:00,1.6144,1.6153,1.6144,1.615,1485899999.0
2008-10-23 10:12:00,1.6149,1.6155,1.6146,1.6148,1485899999.0
2008-10-23 10:13:00,1.6149,1.6149,1.6142,1.6143,1485899999.0
2008-10-23 10:14:00,1.6142,1.6144,1.6141,1.6144,1485899999.0
2008-10-23 10:15:00,1.6145,1.6145,1.614,1.6141,1485899999.0
2008-10-23 10:16:00,1.614,1.6148,1.6137,1.6145,1485899999.0
2008-10-23 10:17:00,1.6146,1.6157,1.6146,1.6153,1485899999.0
2008-10-23 10:18:00,1.6154,1.6154,1.6143,1.6144,1485899999.0
2008-10-23 10:19:00,1.6143,1.6144,1.6137,1.614,1485899999.0
2008-10-23 10:20:00,1.6141,1.6148,1.614,1.6145,1485899999.0
2008-10-23 10:21:00,1.6146,1.6156,1.6143,1.6155,1485899999.0
2008-10-23 10:22:00,1.6156,1.6156,1.6147,1.6147,1485899999.0
2008-10-23 10:23:00,1.6148,1.6148,1.614,1.6147,1485899999.0
2008-10-23 10:24:00,1.6146,1.6155,1.6142,1.6143,1485899999.0
2008-10-23 10:25:00,1.6144,1.6146,1.6141,1.6143,1485899999.0
2008-10-23 10:26:00,1.6144,1.6153,1.6142,1.6152,1485899999.0
2008-10-23 10:27:00,1.6151,1.6152,1.6142,1.6144,1485899999.0
2008-10-23 10:28:00,1.6143,1.6148,1.6139,1.614,1485899999.0
2008-10-23 10:29:00,1.6141,1.6143,1.6131,1.6133,1485899999.0
2008-10-23 10:30:00,1.6131,1.6135,1.6122,1.613,1485899999.0
2008-10-23 10:31:00,1.6131,1.6131,1.6119,1.6126,1485899999.0
2008-10-23 10:32:00,1.6125,1.6127,1.6123,1.6125,1485899999.0
2008-10-23 10:33:00,1.6126,1.6129,1.6115,1.6116,1485899999.0
2008-10-23 10:34:00,1.6115,1.612,1.611,1.6113,1485899999.0
2008-10-23 10:35:00,1.6114,1.6124,1.611,1.612,1485899999.0
2008-10-23 10:36:00,1.6119,1.613,1.6114,1.6128,1485899999.0
2008-10-23 10:37:00,1.6127,1.6132,1.6124,1.6132,1485899999.0
2008-10-23 10:38:00,1.6133,1.6134,1.6129,1.6131,1485899999.0
2008-10-23 10:39:00,1.613,1.6132,1.6123,1.613,1485899999.0
2008-10-23 10:40:00,1.6131,1.6132,1.6119,1.6122,1485899999.0
2008-10-23 10:41:00,1.6123,1.6131,1.6122,1.613,1485899999.0
2008-10-23 10:42:00,1.6129,1.613,1.6126,1.6127,1485899999.0
2008-10-23 10:43:00,1.6128,1.6129,1.6123,1.6125,1485899999.0
2008-10-23 10:44:00,1.6126,1.6129,1.6122,1.6129,1485899999.0
2008-10-23 10:45:00,1.6128,1.6132,1.6124,1.6124,1485899999.0
2008-10-23 10:46:00,1.6125,1.6125,1.6119,1.6121,1485899999.0
2008-10-23 10:47:00,1.6122,1.6131,1.6122,1.613,1485899999.0
2008-10-23 10:48:00,1.6131,1.6137,1.613,1.6132,1485899999.0
2008-10-23 10:49:00,1.6131,1.6133,1.6124,1.6131,1485899999.0
2008-10-23 10:50:00,1.613,1.6132,1.6127,1.6129,1485899999.0
2008-10-23 10:51:00,1.6128,1.6129,1.6125,1.6126,1485899999.0
2008-10-23 10:52:00,1.6127,1.6132,1.6127,1.613,1485899999.0
2008-10-23 10:53:00,1.6131,1.6132,1.613,1.613,1485899999.0
2008-10-23 10:54:00,1.6131,1.6135,1.613,1.6134,1485899999.0
2008-10-23 10:55:00,1.6135,1.6136,1.6125,1.6134,1485899999.0
2008-10-23 10:56:00,1.6135,1.6136,1.613,1.6133,1485899999.0
2008-10-23 10:57:00,1.6132,1.6135,1.6127,1.6135,1485899999.0
2008-10-23 10:58:00,1.6136,1.6144,1.6131,1.6135,1485899999.0
2008-10-23 10:59:00,1.6131,1.6133,1.612,1.6122,1485899999.0
2008-10-23 11:00:00,1.6123,1.6128,1.6117,1.6121,1485899999.0
2008-10-23 11:01:00,1.612,1.6133,1.612,1.6132,1485899999.0
2008-10-23 11:02:00,1.6133,1.6143,1.6132,1.614,1485899999.0
2008-10-23 11:03:00,1.6139,1.6141,1.6134,1.6141,1485899999.0
2008-10-23 11:04:00,1.614,1.6144,1.6136,1.6141,1485899999.0
2008-10-23 11:05:00,1.614,1.6144,1.6139,1.6141,1485899999.0
2008-10-23 11:06:00,1.6142,1.6152,1.6141,1.6149,1485899999.0
2008-10-23 11:07:00,1.6148,1.615,1.6136,1.6137,1485899999.0
2008-10-23 11:08:00,1.6138,1.6144,1.6137,1.6144,1485899999.0
2008-10-23 11:09:00,1.6145,1.6149,1.6139,1.614,1485899999.0
2008-10-23 11:10:00,1.6141,1.6154,1.614,1.6152,1485899999.0
2008-10-23 11:11:00,1.6153,1.6159,1.6151,1.6154,1485899999.0
2008-10-23 11:12:00,1.6153,1.6164,1.6153,1.616,1485899999.0
2008-10-23 11:13:00,1.6161,1.6169,1.616,1.6166,1485899999.0
2008-10-23 11:14:00,1.6167,1.6172,1.6165,1.6171,1485899999.0
2008-10-23 11:15:00,1.617,1.6173,1.617,1.617,1485899999.0
2008-10-23 11:16:00,1.6168,1.6173,1.6165,1.6173,1485899999.0
2008-10-23 11:17:00,1.6174,1.6174,1.6167,1.6168,1485899999.0
2008-10-23 11:18:00,1.6169,1.6171,1.6166,1.6169,1485899999.0
2008-10-23 11:19:00,1.617,1.617,1.6158,1.6161,1485899999.0
2008-10-23 11:20:00,1.61645,1.61655,1.61625,1.6165,1485899999.0
2008-10-23 11:21:00,1.6164,1.6173,1.6164,1.617,1804399992.0
2008-10-23 11:22:00,1.6171,1.6179,1.617,1.6177,1804399992.0
2008-10-23 11:23:00,1.6176,1.6178,1.6175,1.6175,1804399992.0
2008-10-23 11:24:00,1.6176,1.6181,1.6175,1.6178,1804399992.0
2008-10-23 11:25:00,1.6177,1.6179,1.6173,1.6176,1804399992.0
2008-10-23 11:26:00,1.6175,1.618,1.6174,1.6178,1804399992.0
2008-10-23 11:27:00,1.6177,1.6177,1.6173,1.6176,1804399992.0
2008-10-23 11:28:00,1.6177,1.6179,1.6175,1.6178,1804399992.0
2008-10-23 11:29:00,1.6179,1.6187,1.6178,1.6185,1804399992.0
2008-10-23 11:30:00,1.6184,1.6188,1.6181,1.6188,1804399992.0
2008-10-23 11:31:00,1.6187,1.6188,1.6179,1.6179,1804399992.0
2008-10-23 11:32:00,1.6178,1.618,1.6175,1.6177,1804399992.0
2008-10-23 11:33:00,1.6178,1.6178,1.6171,1.6173,1804399992.0
2008-10-23 11:34:00,1.6174,1.6176,1.6171,1.6173,1804399992.0
2008-10-23 11:35:00,1.6172,1.6174,1.6167,1.6173,1804399992.0
2008-10-23 11:36:00,1.6172,1.6173,1.6166,1.6167,1804399992.0
2008-10-23 11:37:00,1.6166,1.6172,1.6166,1.6172,1804399992.0
2008-10-23 11:38:00,1.6173,1.6173,1.6168,1.617,1804399992.0
2008-10-23 11:39:00,1.6169,1.6178,1.6168,1.6174,1804399992.0
2008-10-23 11:40:00,1.6175,1.6177,1.6171,1.6177,1804399992.0
2008-10-23 11:41:00,1.6178,1.6183,1.6177,1.6179,1804399992.0
2008-10-23 11:42:00,1.6181,1.6181,1.6174,1.6179,1804399992.0
2008-10-23 11:43:00,1.618,1.6181,1.6169,1.6176,1804399992.0
2008-10-23 11:44:00,1.6177,1.6182,1.6176,1.6181,1804399992.0
2008-10-23 11:45:00,1.6182,1.6182,1.6169,1.6172,1804399992.0
2008-10-23 11:46:00,1.6171,1.6173,1.6169,1.6173,1804399992.0
2008-10-23 11:47:00,1.6172,1.6179,1.6167,1.6177,1804399992.0
2008-10-23 11:48:00,1.6176,1.6176,1.6172,1.6173,1804399992.0
2008-10-23 11:49:00,1.6174,1.6184,1.6172,1.618,1804399992.0
2008-10-23 11:50:00,1.6179,1.6183,1.6177,1.618,1804399992.0
2008-10-23 11:51:00,1.6181,1.6182,1.6179,1.6182,1804399992.0
2008-10-23 11:52:00,1.6181,1.6185,1.6181,1.6183,1804399992.0
2008-10-23 11:53:00,1.6182,1.6183,1.6177,1.6179,1804399992.0
2008-10-23 11:54:00,1.618,1.618,1.6172,1.6173,1804399992.0
2008-10-23 11:55:00,1.6174,1.6179,1.6174,1.6179,1804399992.0
2008-10-23 11:56:00,1.6178,1.6179,1.6168,1.6168,1804399992.0
2008-10-23 11:57:00,1.6167,1.6169,1.6154,1.6157,1804399992.0
2008-10-23 11:58:00,1.6156,1.6162,1.6141,1.6147,1804399992.0
2008-10-23 11:59:00,1.6148,1.6158,1.6147,1.6152,1804399992.0
2008-10-23 12:00:00,1.6151,1.6158,1.6151,1.6156,1804399992.0
2008-10-23 12:01:00,1.6157,1.6164,1.6157,1.6157,1804399992.0
2008-10-23 12:02:00,1.6154,1.616,1.6153,1.616,1804399992.0
2008-10-23 12:03:00,1.6159,1.6169,1.6159,1.6166,1804399992.0
2008-10-23 12:04:00,1.6165,1.6165,1.6156,1.6156,1804399992.0
2008-10-23 12:05:00,1.6157,1.6162,1.6156,1.6158,1804399992.0
2008-10-23 12:06:00,1.6157,1.6161,1.6152,1.6155,1804399992.0
2008-10-23 12:07:00,1.6154,1.6161,1.6154,1.616,1804399992.0
2008-10-23 12:08:00,1.6158,1.6169,1.6158,1.6169,1804399992.0
2008-10-23 12:09:00,1.617,1.617,1.6162,1.6166,1804399992.0
2008-10-23 12:10:00,1.6167,1.6173,1.6166,1.6173,1804399992.0
2008-10-23 12:11:00,1.6172,1.618,1.6167,1.6178,1804399992.0
2008-10-23 12:12:00,1.6176,1.6182,1.6174,1.6182,1804399992.0
2008-10-23 12:13:00,1.6181,1.6198,1.6181,1.6196,1804399992.0
2008-10-23 12:14:00,1.6195,1.6197,1.6189,1.6195,1804399992.0
2008-10-23 12:15:00,1.6194,1.6204,1.6191,1.6203,1804399992.0
2008-10-23 12:16:00,1.6202,1.6202,1.6195,1.6197,1804399992.0
2008-10-23 12:17:00,1.6195,1.6198,1.6193,1.6194,1804399992.0
2008-10-23 12:18:00,1.6195,1.62,1.6193,1.6199,1804399992.0
2008-10-23 12:19:00,1.6198,1.6199,1.6192,1.6198,1804399992.0
2008-10-23 12:20:00,1.6197,1.6199,1.6195,1.6196,1804399992.0
2008-10-23 12:21:00,1.6195,1.6196,1.6194,1.6195,1804399992.0
2008-10-23 12:22:00,1.6194,1.6195,1.6189,1.6193,1804399992.0
2008-10-23 12:23:00,1.6194,1.6195,1.619,1.6191,1804399992.0
2008-10-23 12:24:00,1.6192,1.6199,1.6191,1.6198,1804399992.0
2008-10-23 12:25:00,1.6196,1.6208,1.6195,1.6205,1804399992.0
2008-10-23 12:26:00,1.6206,1.6207,1.6198,1.6199,1804399992.0
2008-10-23 12:27:00,1.6198,1.6199,1.6195,1.6197,1804399992.0
2008-10-23 12:28:00,1.6196,1.6206,1.6196,1.6203,1804399992.0
2008-10-23 12:29:00,1.6202,1.6205,1.6198,1.6202,1804399992.0
2008-10-23 12:30:00,1.6201,1.6201,1.6197,1.6198,1804399992.0
2008-10-23 12:31:00,1.6199,1.621,1.6199,1.6207,1804399992.0
2008-10-23 12:32:00,1.6206,1.6208,1.6204,1.6208,1804399992.0
2008-10-23 12:33:00,1.6209,1.6227,1.6207,1.6225,1804399992.0
2008-10-23 12:34:00,1.6226,1.6238,1.6218,1.6236,1804399992.0
2008-10-23 12:35:00,1.6233,1.6249,1.6232,1.6248,1804399992.0
2008-10-23 12:36:00,1.6249,1.6263,1.6246,1.6259,1804399992.0
2008-10-23 12:37:00,1.626,1.626,1.6252,1.6253,1804399992.0
2008-10-23 12:38:00,1.6252,1.6255,1.6247,1.6249,1804399992.0
2008-10-23 12:39:00,1.625,1.625,1.6247,1.6248,1804399992.0
2008-10-23 12:40:00,1.6249,1.6253,1.6248,1.6248,1804399992.0
2008-10-23 12:41:00,1.6249,1.6256,1.6249,1.6253,1804399992.0
2008-10-23 12:42:00,1.6254,1.6257,1.6254,1.6254,1804399992.0
2008-10-23 12:43:00,1.6255,1.6257,1.6251,1.6254,1804399992.0
2008-10-23 12:44:00,1.6255,1.6255,1.6248,1.6248,1804399992.0
2008-10-23 12:45:00,1.6249,1.6258,1.6248,1.6249,1804399992.0
2008-10-23 12:46:00,1.625,1.6255,1.6249,1.6252,1804399992.0
2008-10-23 12:47:00,1.6252,1.62585,1.6252,1.62565,1804399992.0
2008-10-23 12:48:00,1.6253,1.6259,1.6252,1.6255,1691500012.0
2008-10-23 12:49:00,1.6256,1.6256,1.6243,1.6243,1691500012.0
2008-10-23 12:50:00,1.6245,1.6246,1.6242,1.6245,1691500012.0
2008-10-23 12:51:00,1.6246,1.625,1.6242,1.6249,1691500012.0
2008-10-23 12:52:00,1.625,1.625,1.6241,1.6241,1691500012.0
2008-10-23 12:53:00,1.6242,1.6244,1.6231,1.6232,1691500012.0
2008-10-23 12:54:00,1.6233,1.6242,1.6231,1.6239,1691500012.0
2008-10-23 12:55:00,1.624,1.6247,1.6236,1.6244,1691500012.0
2008-10-23 12:56:00,1.6243,1.6244,1.6234,1.6238,1691500012.0
2008-10-23 12:57:00,1.6237,1.6243,1.6236,1.6239,1691500012.0
2008-10-23 12:58:00,1.6238,1.6243,1.6235,1.6239,1691500012.0
2008-10-23 12:59:00,1.624,1.6246,1.624,1.6243,1691500012.0
2008-10-23 13:00:00,1.6244,1.6253,1.6243,1.6251,1691500012.0
2008-10-23 13:01:00,1.625,1.6251,1.6244,1.6247,1691500012.0
2008-10-23 13:02:00,1.6248,1.6251,1.6242,1.6244,1691500012.0
2008-10-23 13:03:00,1.6243,1.6247,1.6237,1.6245,1691500012.0
2008-10-23 13:04:00,1.6244,1.6253,1.6242,1.6252,1691500012.0
2008-10-23 13:05:00,1.6253,1.6256,1.6247,1.6251,1691500012.0
2008-10-23 13:06:00,1.625,1.6255,1.6248,1.6253,1691500012.0
2008-10-23 13:07:00,1.6252,1.6253,1.6243,1.6247,1691500012.0
2008-10-23 13:08:00,1.6245,1.6248,1.6243,1.6247,1691500012.0
2008-10-23 13:09:00,1.6249,1.6252,1.624,1.6245,1691500012.0
2008-10-23 13:10:00,1.6246,1.6261,1.6246,1.6252,1691500012.0
2008-10-23 13:11:00,1.6251,1.6262,1.6251,1.626,1691500012.0
2008-10-23 13:12:00,1.6259,1.6261,1.6257,1.626,1691500012.0
2008-10-23 13:13:00,1.6261,1.6261,1.6253,1.6255,1691500012.0
2008-10-23 13:14:00,1.6256,1.6258,1.6244,1.6246,1691500012.0
2008-10-23 13:15:00,1.6245,1.625,1.6242,1.6247,1691500012.0
2008-10-23 13:16:00,1.6246,1.6254,1.6245,1.6254,1691500012.0
2008-10-23 13:17:00,1.6253,1.6254,1.6248,1.6251,1691500012.0
2008-10-23 13:18:00,1.6252,1.6261,1.6252,1.6261,1691500012.0
2008-10-23 13:19:00,1.626,1.6262,1.6256,1.6258,1691500012.0
2008-10-23 13:20:00,1.6259,1.6262,1.6255,1.626,1691500012.0
2008-10-23 13:21:00,1.6259,1.6262,1.6257,1.626,1691500012.0
2008-10-23 13:22:00,1.6261,1.6266,1.6259,1.6265,1691500012.0
2008-10-23 13:23:00,1.6264,1.6265,1.6261,1.6264,1691500012.0
2008-10-23 13:24:00,1.6263,1.6265,1.6257,1.626,1691500012.0
2008-10-23 13:25:00,1.6259,1.6263,1.6256,1.6259,1691500012.0
2008-10-23 13:26:00,1.6262,1.6274,1.6262,1.6274,1691500012.0
2008-10-23 13:27:00,1.6269,1.627,1.6261,1.6264,1879700003.0
2008-10-23 13:28:00,1.6263,1.6277,1.6263,1.6274,1879700003.0
2008-10-23 13:29:00,1.6273,1.6276,1.627,1.6271,1879700003.0
2008-10-23 13:30:00,1.6272,1.6273,1.6266,1.6269,1879700003.0
2008-10-23 13:31:00,1.62735,1.62735,1.62685,1.62685,1879700003.0
2008-10-23 13:32:00,1.6269,1.62695,1.62595,1.6261,1961999998.0
2008-10-23 13:33:00,1.6259,1.626,1.6243,1.6248,1939599983.0
2008-10-23 13:34:00,1.6246,1.6247,1.6234,1.6234,1939599983.0
2008-10-23 13:35:00,1.6235,1.6245,1.6234,1.6243,1939599983.0
2008-10-23 13:36:00,1.6244,1.6252,1.6241,1.6247,1939599983.0
2008-10-23 13:37:00,1.6248,1.6251,1.6245,1.625,1939599983.0
2008-10-23 13:38:00,1.6251,1.627,1.625,1.627,1939599983.0
2008-10-23 13:39:00,1.6275,1.6275,1.626,1.6269,1939599983.0
2008-10-23 13:40:00,1.627,1.6275,1.6268,1.6272,1939599983.0
2008-10-23 13:41:00,1.6271,1.6274,1.6268,1.6273,1939599983.0
2008-10-23 13:42:00,1.6274,1.6274,1.6263,1.6268,1939599983.0
2008-10-23 13:43:00,1.6267,1.6271,1.6263,1.627,1939599983.0
2008-10-23 13:44:00,1.6271,1.6274,1.6267,1.6274,1939599983.0
2008-10-23 13:45:00,1.6275,1.6278,1.6266,1.6267,1939599983.0
2008-10-23 13:46:00,1.6266,1.6277,1.6261,1.6263,1939599983.0
2008-10-23 13:47:00,1.6268,1.62725,1.626,1.6264,1939599983.0
2008-10-23 13:48:00,1.6265,1.6269,1.6261,1.6265,1843699986.0
2008-10-23 13:49:00,1.6266,1.6267,1.6249,1.6258,1843699986.0
2008-10-23 13:50:00,1.6257,1.6258,1.6245,1.6246,1843699986.0
2008-10-23 13:51:00,1.6248,1.625,1.6245,1.625,1843699986.0
2008-10-23 13:52:00,1.6251,1.6256,1.625,1.6252,1843699986.0
2008-10-23 13:53:00,1.6251,1.6252,1.6247,1.6249,1843699986.0
2008-10-23 13:54:00,1.6248,1.625,1.6243,1.6246,1843699986.0
2008-10-23 13:55:00,1.6247,1.6247,1.6239,1.6241,1843699986.0
2008-10-23 13:56:00,1.6242,1.6253,1.6241,1.6252,1843699986.0
2008-10-23 13:57:00,1.6251,1.6256,1.6248,1.6255,1843699986.0
2008-10-23 13:58:00,1.6254,1.6254,1.6245,1.6249,1843699986.0
2008-10-23 13:59:00,1.625,1.6278,1.625,1.6267,1843699986.0
2008-10-23 14:00:00,1.6268,1.6287,1.6268,1.628,1843699986.0
2008-10-23 14:01:00,1.6281,1.6297,1.6277,1.6289,1843699986.0
2008-10-23 14:02:00,1.6287,1.6295,1.6281,1.6292,1843699986.0
2008-10-23 14:03:00,1.6291,1.6292,1.6275,1.6285,1843699986.0
2008-10-23 14:04:00,1.6286,1.629,1.6281,1.6288,1843699986.0
2008-10-23 14:05:00,1.6289,1.6294,1.6282,1.6283,1843699986.0
2008-10-23 14:06:00,1.6282,1.6289,1.6273,1.6275,1843699986.0
2008-10-23 14:07:00,1.6276,1.6282,1.6263,1.6266,1843699986.0
2008-10-23 14:08:00,1.6267,1.627,1.6256,1.6259,1843699986.0
2008-10-23 14:09:00,1.6258,1.6263,1.6254,1.6263,1843699986.0
2008-10-23 14:10:00,1.6265,1.6265,1.6257,1.6261,1843699986.0
2008-10-23 14:11:00,1.6262,1.6265,1.6258,1.6265,1843699986.0
2008-10-23 14:12:00,1.6266,1.6272,1.6262,1.6272,1843699986.0
2008-10-23 14:13:00,1.6271,1.628,1.6269,1.6275,1843699986.0
2008-10-23 14:14:00,1.6276,1.6281,1.6272,1.628,1843699986.0
2008-10-23 14:15:00,1.6279,1.6283,1.6278,1.6281,1843699986.0
2008-10-23 14:16:00,1.628,1.6289,1.6275,1.6288,1843699986.0
2008-10-23 14:17:00,1.6289,1.6296,1.6282,1.6283,1843699986.0
2008-10-23 14:18:00,1.6284,1.6287,1.6279,1.6279,1843699986.0
2008-10-23 14:19:00,1.6278,1.628,1.6266,1.6269,1843699986.0
2008-10-23 14:20:00,1.627,1.6274,1.6268,1.6269,1843699986.0
2008-10-23 14:21:00,1.627,1.6271,1.6256,1.6263,1843699986.0
2008-10-23 14:22:00,1.6264,1.6266,1.6253,1.626,1843699986.0
2008-10-23 14:23:00,1.6261,1.6261,1.6254,1.6255,1843699986.0
2008-10-23 14:24:00,1.6256,1.6259,1.6251,1.6256,1843699986.0
2008-10-23 14:25:00,1.6257,1.6257,1.6243,1.6243,1843699986.0
2008-10-23 14:26:00,1.6242,1.6243,1.622,1.6222,1843699986.0
2008-10-23 14:27:00,1.6221,1.6225,1.6204,1.6205,1843699986.0
2008-10-23 14:28:00,1.6204,1.6207,1.6197,1.6202,1843699986.0
2008-10-23 14:29:00,1.6203,1.6215,1.6201,1.6214,1843699986.0
2008-10-23 14:30:00,1.6215,1.6225,1.6211,1.6217,1843699986.0
2008-10-23 14:31:00,1.6215,1.6227,1.6215,1.6215,1843699986.0
2008-10-23 14:32:00,1.6214,1.6217,1.62,1.621,1843699986.0
2008-10-23 14:33:00,1.6208,1.621,1.6192,1.6206,1843699986.0
2008-10-23 14:34:00,1.6207,1.621,1.6189,1.619,1843699986.0
2008-10-23 14:35:00,1.6189,1.6196,1.6178,1.6183,1843699986.0
2008-10-23 14:36:00,1.6184,1.6187,1.6175,1.6186,1843699986.0
2008-10-23 14:37:00,1.6189,1.6195,1.6185,1.6192,1843699986.0
2008-10-23 14:38:00,1.6193,1.6202,1.6193,1.6196,1843699986.0
2008-10-23 14:39:00,1.6197,1.6199,1.6195,1.6196,1843699986.0
2008-10-23 14:40:00,1.6197,1.6206,1.6194,1.6195,1843699986.0
2008-10-23 14:41:00,1.6197,1.6207,1.6194,1.6201,1843699986.0
2008-10-23 14:42:00,1.6202,1.6205,1.6197,1.6202,1843699986.0
2008-10-23 14:43:00,1.6203,1.6205,1.619,1.6191,1843699986.0
2008-10-23 14:44:00,1.6192,1.6202,1.6185,1.6189,1843699986.0
2008-10-23 14:45:00,1.6188,1.6193,1.6183,1.6184,1843699986.0
2008-10-23 14:46:00,1.6183,1.619,1.6183,1.6186,1843699986.0
2008-10-23 14:47:00,1.6185,1.6189,1.618,1.6189,1843699986.0
2008-10-23 14:48:00,1.619,1.6192,1.6183,1.6189,1843699986.0
2008-10-23 14:49:00,1.619,1.6195,1.6174,1.6177,1843699986.0
2008-10-23 14:50:00,1.6179,1.6184,1.6179,1.618,1843699986.0
2008-10-23 14:51:00,1.6181,1.6184,1.6169,1.617,1843699986.0
2008-10-23 14:52:00,1.6169,1.6182,1.6166,1.6176,1843699986.0
2008-10-23 14:53:00,1.6177,1.6186,1.6174,1.6176,1843699986.0
2008-10-23 14:54:00,1.6175,1.6191,1.6175,1.6177,1843699986.0
2008-10-23 14:55:00,1.6176,1.6187,1.6173,1.6176,1843699986.0
2008-10-23 14:56:00,1.6177,1.6185,1.6171,1.6182,1843699986.0
2008-10-23 14:57:00,1.6181,1.6192,1.6178,1.6184,1843699986.0
2008-10-23 14:58:00,1.6185,1.6192,1.6175,1.6186,1843699986.0
2008-10-23 14:59:00,1.6187,1.62,1.6184,1.6197,1843699986.0
2008-10-23 15:00:00,1.6196,1.6205,1.6194,1.6204,1843699986.0
2008-10-23 15:01:00,1.6206,1.6207,1.6189,1.6198,1843699986.0
2008-10-23 15:02:00,1.6197,1.62,1.6186,1.6197,1843699986.0
2008-10-23 15:03:00,1.6198,1.6198,1.6184,1.6185,1843699986.0
2008-10-23 15:04:00,1.6186,1.6189,1.617,1.6174,1843699986.0
2008-10-23 15:05:00,1.6175,1.6182,1.6173,1.6181,1843699986.0
2008-10-23 15:06:00,1.6182,1.6193,1.6182,1.6191,1843699986.0
2008-10-23 15:07:00,1.6192,1.6202,1.6191,1.6197,1843699986.0
2008-10-23 15:08:00,1.6196,1.621,1.6192,1.6207,1843699986.0
2008-10-23 15:09:00,1.6206,1.6213,1.6195,1.6208,1843699986.0
2008-10-23 15:10:00,1.6209,1.6212,1.6201,1.6202,1843699986.0
2008-10-23 15:11:00,1.6201,1.6217,1.62,1.6214,1843699986.0
2008-10-23 15:12:00,1.6213,1.6215,1.6206,1.6208,1843699986.0
2008-10-23 15:13:00,1.6207,1.6207,1.6198,1.6201,1843699986.0
2008-10-23 15:14:00,1.62,1.6218,1.6199,1.6217,1843699986.0
2008-10-23 15:15:00,1.6216,1.6217,1.6211,1.6215,1843699986.0
2008-10-23 15:16:00,1.6214,1.6214,1.619,1.6195,1843699986.0
2008-10-23 15:17:00,1.6196,1.6207,1.6196,1.6205,1843699986.0
2008-10-23 15:18:00,1.6206,1.621,1.62,1.6205,1843699986.0
2008-10-23 15:19:00,1.6207,1.6209,1.62,1.6202,1843699986.0
2008-10-23 15:20:00,1.6201,1.6203,1.6196,1.62,1843699986.0
2008-10-23 15:21:00,1.6201,1.6209,1.62,1.6203,1843699986.0
2008-10-23 15:22:00,1.6202,1.6213,1.62,1.6212,1843699986.0
2008-10-23 15:23:00,1.6213,1.622,1.6211,1.6215,1843699986.0
2008-10-23 15:24:00,1.6216,1.6224,1.6216,1.6224,1843699986.0
2008-10-23 15:25:00,1.6223,1.6224,1.6215,1.6221,1843699986.0
2008-10-23 15:26:00,1.622,1.6222,1.6211,1.6216,1843699986.0
2008-10-23 15:27:00,1.6215,1.6223,1.6213,1.622,1843699986.0
2008-10-23 15:28:00,1.6219,1.622,1.6213,1.6216,1843699986.0
2008-10-23 15:29:00,1.6215,1.6221,1.6206,1.6221,1843699986.0
2008-10-23 15:30:00,1.6223,1.6227,1.6214,1.6223,1843699986.0
2008-10-23 15:31:00,1.6224,1.6225,1.621,1.6216,1843699986.0
2008-10-23 15:32:00,1.6214,1.622,1.621,1.6212,1843699986.0
2008-10-23 15:33:00,1.6211,1.6217,1.6199,1.6199,1843699986.0
2008-10-23 15:34:00,1.6198,1.6198,1.6188,1.6192,1843699986.0
2008-10-23 15:35:00,1.6193,1.6212,1.6192,1.6211,1843699986.0
2008-10-23 15:36:00,1.621,1.6221,1.6208,1.6218,1843699986.0
2008-10-23 15:37:00,1.6217,1.6221,1.6207,1.6219,1843699986.0
2008-10-23 15:38:00,1.6218,1.6225,1.6216,1.622,1843699986.0
2008-10-23 15:39:00,1.6221,1.6229,1.6216,1.6224,1843699986.0
2008-10-23 15:40:00,1.6222,1.6231,1.622,1.6227,1843699986.0
2008-10-23 15:41:00,1.6228,1.6232,1.6221,1.6225,1843699986.0
2008-10-23 15:42:00,1.6223,1.6224,1.6213,1.6219,1843699986.0
2008-10-23 15:43:00,1.622,1.6228,1.6214,1.6214,1843699986.0
2008-10-23 15:44:00,1.6215,1.6218,1.6203,1.6203,1843699986.0
2008-10-23 15:45:00,1.6206,1.6207,1.6197,1.6204,1843699986.0
2008-10-23 15:46:00,1.6206,1.6218,1.6205,1.6206,1843699986.0
2008-10-23 15:47:00,1.6205,1.6211,1.6202,1.6203,1843699986.0
2008-10-23 15:48:00,1.6204,1.6208,1.6199,1.6203,1843699986.0
2008-10-23 15:49:00,1.6204,1.6214,1.6193,1.6198,1843699986.0
2008-10-23 15:50:00,1.6197,1.6203,1.6189,1.6199,1843699986.0
2008-10-23 15:51:00,1.6198,1.6198,1.6176,1.6183,1843699986.0
2008-10-23 15:52:00,1.618,1.6187,1.6175,1.618,1843699986.0
2008-10-23 15:53:00,1.6181,1.6189,1.6178,1.618,1843699986.0
2008-10-23 15:54:00,1.6181,1.6181,1.6171,1.6174,1843699986.0
2008-10-23 15:55:00,1.6175,1.6183,1.6174,1.6183,1843699986.0
2008-10-23 15:56:00,1.6182,1.6185,1.6179,1.6185,1843699986.0
2008-10-23 15:57:00,1.6183,1.6188,1.6183,1.6185,1843699986.0
2008-10-23 15:58:00,1.6186,1.6191,1.6176,1.6182,1843699986.0
2008-10-23 15:59:00,1.6181,1.6185,1.6176,1.6179,1843699986.0
2008-10-23 16:00:00,1.6183,1.6189,1.6182,1.6183,1843699986.0
2008-10-23 16:01:00,1.6184,1.6189,1.6178,1.6179,1843699986.0
2008-10-23 16:02:00,1.6177,1.6181,1.6173,1.6175,1843699986.0
2008-10-23 16:03:00,1.6176,1.6182,1.6173,1.6179,1843699986.0
2008-10-23 16:04:00,1.6178,1.6181,1.6173,1.6173,1843699986.0
2008-10-23 16:05:00,1.6174,1.6179,1.6167,1.6173,1843699986.0
2008-10-23 16:06:00,1.6174,1.618,1.6171,1.6172,1843699986.0
2008-10-23 16:07:00,1.6173,1.6174,1.6155,1.6155,1843699986.0
2008-10-23 16:08:00,1.6154,1.6159,1.6146,1.6147,1843699986.0
2008-10-23 16:09:00,1.6148,1.6151,1.6125,1.6128,1843699986.0
2008-10-23 16:10:00,1.6127,1.613,1.6121,1.6124,1843699986.0
2008-10-23 16:11:00,1.6123,1.6128,1.6104,1.6107,1843699986.0
2008-10-23 16:12:00,1.6108,1.6114,1.61,1.6112,1843699986.0
2008-10-23 16:13:00,1.6111,1.6122,1.6111,1.6118,1843699986.0
2008-10-23 16:14:00,1.6117,1.6122,1.61,1.6102,1843699986.0
2008-10-23 16:15:00,1.6105,1.612,1.6103,1.6111,1843699986.0
2008-10-23 16:16:00,1.6114,1.612,1.6107,1.6119,1843699986.0
2008-10-23 16:17:00,1.6118,1.6129,1.6116,1.6128,1843699986.0
2008-10-23 16:18:00,1.6129,1.6141,1.6129,1.6141,1843699986.0
2008-10-23 16:19:00,1.614,1.6143,1.6134,1.6137,1843699986.0
2008-10-23 16:20:00,1.6138,1.614,1.6131,1.6133,1843699986.0
2008-10-23 16:21:00,1.6132,1.6137,1.6121,1.6123,1843699986.0
2008-10-23 16:22:00,1.6121,1.6136,1.6121,1.6135,1843699986.0
2008-10-23 16:23:00,1.6139,1.6141,1.6133,1.6139,1843699986.0
2008-10-23 16:24:00,1.614,1.614,1.6127,1.6133,1843699986.0
2008-10-23 16:25:00,1.6132,1.614,1.613,1.6133,1843699986.0
2008-10-23 16:26:00,1.6131,1.6141,1.6131,1.614,1843699986.0
2008-10-23 16:27:00,1.6139,1.6181,1.6133,1.6157,1843699986.0
2008-10-23 16:28:00,1.6161,1.6161,1.6133,1.6136,1843699986.0
2008-10-23 16:29:00,1.6135,1.6147,1.6128,1.614,1843699986.0
2008-10-23 16:30:00,1.6141,1.6147,1.6137,1.6141,1843699986.0
2008-10-23 16:31:00,1.6142,1.6157,1.6142,1.6157,1843699986.0
2008-10-23 16:32:00,1.6156,1.6158,1.6145,1.6147,1843699986.0
2008-10-23 16:33:00,1.6146,1.6156,1.6146,1.6149,1843699986.0
2008-10-23 16:34:00,1.6148,1.6153,1.6143,1.6149,1843699986.0
2008-10-23 16:35:00,1.615,1.6168,1.6149,1.6168,1843699986.0
2008-10-23 16:36:00,1.6169,1.6171,1.6157,1.6161,1843699986.0
2008-10-23 16:37:00,1.6159,1.6163,1.6145,1.6145,1843699986.0
2008-10-23 16:38:00,1.6144,1.615,1.6139,1.6148,1843699986.0
2008-10-23 16:39:00,1.6149,1.6159,1.6147,1.6152,1843699986.0
2008-10-23 16:40:00,1.6151,1.6157,1.6143,1.6155,1843699986.0
2008-10-23 16:41:00,1.6154,1.6157,1.6144,1.6148,1843699986.0
2008-10-23 16:42:00,1.6147,1.6163,1.6138,1.6162,1843699986.0
2008-10-23 16:43:00,1.616,1.6163,1.6138,1.6141,1843699986.0
2008-10-23 16:44:00,1.6142,1.6146,1.6139,1.6141,1843699986.0
2008-10-23 16:45:00,1.614,1.614,1.6123,1.6128,1843699986.0
2008-10-23 16:46:00,1.6126,1.6129,1.6113,1.6119,1843699986.0
2008-10-23 16:47:00,1.6118,1.6141,1.6116,1.6141,1843699986.0
2008-10-23 16:48:00,1.6142,1.6161,1.6138,1.6146,1843699986.0
2008-10-23 16:49:00,1.6145,1.6163,1.6142,1.6163,1843699986.0
2008-10-23 16:50:00,1.6162,1.6173,1.616,1.616,1843699986.0
2008-10-23 16:51:00,1.6161,1.6178,1.6161,1.6178,1843699986.0
2008-10-23 16:52:00,1.6176,1.6181,1.6169,1.6179,1843699986.0
2008-10-23 16:53:00,1.6177,1.6182,1.6173,1.6174,1843699986.0
2008-10-23 16:54:00,1.6178,1.6187,1.6177,1.6187,1843699986.0
2008-10-23 16:55:00,1.6185,1.6186,1.6167,1.6172,1843699986.0
2008-10-23 16:56:00,1.6173,1.618,1.6171,1.618,1843699986.0
2008-10-23 16:57:00,1.6178,1.6183,1.6169,1.617,1843699986.0
2008-10-23 16:58:00,1.6167,1.617,1.6159,1.6167,1843699986.0
2008-10-23 16:59:00,1.6164,1.6188,1.616,1.6188,1843699986.0
2008-10-23 17:00:00,1.6186,1.6191,1.6179,1.6183,1843699986.0
2008-10-23 17:01:00,1.6184,1.6195,1.6182,1.6184,1843699986.0
2008-10-23 17:02:00,1.6183,1.6183,1.617,1.6176,1843699986.0
2008-10-23 17:03:00,1.6175,1.6176,1.6166,1.6171,1843699986.0
2008-10-23 17:04:00,1.617,1.6177,1.6161,1.6163,1843699986.0
2008-10-23 17:05:00,1.6164,1.6177,1.6163,1.6169,1843699986.0
2008-10-23 17:06:00,1.6168,1.6193,1.6166,1.6192,1843699986.0
2008-10-23 17:07:00,1.6193,1.6195,1.6183,1.6194,1843699986.0
2008-10-23 17:08:00,1.6193,1.6196,1.6184,1.619,1843699986.0
2008-10-23 17:09:00,1.6191,1.6191,1.6183,1.6188,1843699986.0
2008-10-23 17:10:00,1.6187,1.6196,1.6186,1.6196,1843699986.0
2008-10-23 17:11:00,1.6197,1.6203,1.6196,1.6199,1843699986.0
2008-10-23 17:12:00,1.62,1.6202,1.6191,1.6191,1843699986.0
2008-10-23 17:13:00,1.619,1.6193,1.6185,1.6185,1843699986.0
2008-10-23 17:14:00,1.6186,1.62,1.6186,1.6199,1843699986.0
2008-10-23 17:15:00,1.62,1.6213,1.6198,1.62,1843699986.0
2008-10-23 17:16:00,1.6201,1.6205,1.6192,1.6196,1843699986.0
2008-10-23 17:17:00,1.6197,1.62,1.6192,1.62,1843699986.0
2008-10-23 17:18:00,1.6199,1.6199,1.6187,1.6188,1843699986.0
2008-10-23 17:19:00,1.6187,1.6197,1.6185,1.6186,1843699986.0
2008-10-23 17:20:00,1.6185,1.6196,1.6182,1.6196,1843699986.0
2008-10-23 17:21:00,1.6197,1.6217,1.6196,1.6216,1843699986.0
2008-10-23 17:22:00,1.6215,1.6215,1.6195,1.6196,1843699986.0
2008-10-23 17:23:00,1.6197,1.6208,1.6196,1.6202,1843699986.0
2008-10-23 17:24:00,1.6203,1.6203,1.6195,1.6198,1843699986.0
2008-10-23 17:25:00,1.6199,1.6202,1.6196,1.62,1843699986.0
2008-10-23 17:26:00,1.6199,1.62,1.6195,1.6198,1843699986.0
2008-10-23 17:27:00,1.6199,1.62,1.6196,1.62,1843699986.0
2008-10-23 17:28:00,1.6199,1.6202,1.6194,1.6194,1843699986.0
2008-10-23 17:29:00,1.6193,1.62,1.6193,1.6194,1843699986.0
2008-10-23 17:30:00,1.6195,1.62,1.6195,1.6197,1843699986.0
2008-10-23 17:31:00,1.6198,1.6199,1.6188,1.6189,1843699986.0
2008-10-23 17:32:00,1.6188,1.6188,1.6172,1.6176,1843699986.0
2008-10-23 17:33:00,1.6175,1.6188,1.6175,1.6186,1843699986.0
2008-10-23 17:34:00,1.6184,1.6193,1.6184,1.6191,1843699986.0
2008-10-23 17:35:00,1.619,1.6191,1.6188,1.619,1843699986.0
2008-10-23 17:36:00,1.6189,1.6205,1.6189,1.6198,1843699986.0
2008-10-23 17:37:00,1.6199,1.6202,1.6194,1.6202,1843699986.0
2008-10-23 17:38:00,1.6201,1.6205,1.6201,1.6203,1843699986.0
2008-10-23 17:39:00,1.6202,1.6204,1.6196,1.6203,1843699986.0
2008-10-23 17:40:00,1.6204,1.6209,1.6203,1.6207,1843699986.0
2008-10-23 17:41:00,1.6206,1.6213,1.6201,1.621,1843699986.0
2008-10-23 17:42:00,1.6211,1.6224,1.6211,1.622,1843699986.0
2008-10-23 17:43:00,1.6219,1.6219,1.6208,1.6211,1843699986.0
2008-10-23 17:44:00,1.6212,1.6216,1.6205,1.6208,1843699986.0
2008-10-23 17:45:00,1.6209,1.621,1.6174,1.6183,1843699986.0
2008-10-23 17:46:00,1.6184,1.6192,1.6181,1.6192,1843699986.0
2008-10-23 17:47:00,1.6191,1.6194,1.6183,1.6189,1843699986.0
2008-10-23 17:48:00,1.6188,1.619,1.6176,1.6179,1843699986.0
2008-10-23 17:49:00,1.618,1.6191,1.6176,1.6182,1843699986.0
2008-10-23 17:50:00,1.6183,1.6198,1.6181,1.6196,1843699986.0
2008-10-23 17:51:00,1.6195,1.6195,1.6181,1.6184,1843699986.0
2008-10-23 17:52:00,1.6183,1.6185,1.6178,1.6182,1843699986.0
2008-10-23 17:53:00,1.6183,1.6184,1.6175,1.6176,1843699986.0
2008-10-23 17:54:00,1.6177,1.6186,1.6176,1.6178,1843699986.0
2008-10-23 17:55:00,1.6179,1.6182,1.6173,1.6175,1843699986.0
2008-10-23 17:56:00,1.6176,1.6184,1.6176,1.618,1843699986.0
2008-10-23 17:57:00,1.6181,1.6181,1.6172,1.6175,1843699986.0
2008-10-23 17:58:00,1.6174,1.6181,1.6171,1.6181,1843699986.0
2008-10-23 17:59:00,1.6182,1.6198,1.6182,1.6184,1843699986.0
2008-10-23 18:00:00,1.6183,1.6187,1.6169,1.6171,1843699986.0
2008-10-23 18:01:00,1.6172,1.6175,1.6152,1.6166,1843699986.0
2008-10-23 18:02:00,1.6165,1.6167,1.616,1.6164,1843699986.0
2008-10-23 18:03:00,1.6163,1.6164,1.615,1.6162,1843699986.0
2008-10-23 18:04:00,1.6161,1.6168,1.6154,1.6157,1843699986.0
2008-10-23 18:05:00,1.6158,1.6158,1.6144,1.6152,1843699986.0
2008-10-23 18:06:00,1.6153,1.6164,1.6141,1.6163,1843699986.0
2008-10-23 18:07:00,1.6164,1.6168,1.6162,1.6162,1843699986.0
2008-10-23 18:08:00,1.6161,1.6165,1.6158,1.6158,1843699986.0
2008-10-23 18:09:00,1.6157,1.6159,1.6139,1.6143,1843699986.0
2008-10-23 18:10:00,1.6142,1.6155,1.6124,1.6148,1843699986.0
2008-10-23 18:11:00,1.6149,1.6156,1.6148,1.6152,1843699986.0
2008-10-23 18:12:00,1.6154,1.6155,1.6144,1.6152,1843699986.0
2008-10-23 18:13:00,1.6151,1.6158,1.6144,1.6157,1843699986.0
2008-10-23 18:14:00,1.6158,1.616,1.6152,1.6155,1843699986.0
2008-10-23 18:15:00,1.6156,1.616,1.6155,1.6157,1843699986.0
2008-10-23 18:16:00,1.6156,1.6158,1.6154,1.6155,1843699986.0
2008-10-23 18:17:00,1.6154,1.6156,1.615,1.6153,1843699986.0
2008-10-23 18:18:00,1.6152,1.616,1.6149,1.6154,1843699986.0
2008-10-23 18:19:00,1.6155,1.6155,1.6144,1.6149,1843699986.0
2008-10-23 18:20:00,1.6148,1.6157,1.6146,1.6154,1843699986.0
2008-10-23 18:21:00,1.6153,1.6166,1.615,1.6152,1843699986.0
2008-10-23 18:22:00,1.6153,1.6154,1.6141,1.6143,1843699986.0
2008-10-23 18:23:00,1.6144,1.6159,1.6144,1.615,1843699986.0
2008-10-23 18:24:00,1.6149,1.6149,1.6142,1.6143,1843699986.0
2008-10-23 18:25:00,1.6145,1.615,1.6138,1.6143,1843699986.0
2008-10-23 18:26:00,1.6144,1.6153,1.6143,1.6147,1843699986.0
2008-10-23 18:27:00,1.6148,1.6154,1.6141,1.6149,1843699986.0
2008-10-23 18:28:00,1.6148,1.6154,1.6134,1.6134,1843699986.0
2008-10-23 18:29:00,1.6135,1.614,1.6129,1.6139,1843699986.0
2008-10-23 18:30:00,1.6141,1.6146,1.6136,1.6143,1843699986.0
2008-10-23 18:31:00,1.6142,1.6143,1.6131,1.614,1843699986.0
2008-10-23 18:32:00,1.6141,1.6141,1.613,1.6134,1843699986.0
2008-10-23 18:33:00,1.6133,1.6136,1.6129,1.6135,1843699986.0
2008-10-23 18:34:00,1.6134,1.6135,1.6121,1.6122,1843699986.0
2008-10-23 18:35:00,1.6121,1.6133,1.6117,1.6117,1843699986.0
2008-10-23 18:36:00,1.6116,1.6118,1.6106,1.6106,1843699986.0
2008-10-23 18:37:00,1.6107,1.6118,1.6107,1.6114,1843699986.0
2008-10-23 18:38:00,1.6115,1.612,1.6101,1.6106,1843699986.0
2008-10-23 18:39:00,1.6105,1.6107,1.6097,1.6097,1843699986.0
2008-10-23 18:40:00,1.6096,1.6101,1.6092,1.6101,1843699986.0
2008-10-23 18:41:00,1.61,1.6118,1.61,1.6118,1843699986.0
2008-10-23 18:42:00,1.6119,1.6135,1.6118,1.6135,1843699986.0
2008-10-23 18:43:00,1.6134,1.6141,1.6132,1.614,1843699986.0
2008-10-23 18:44:00,1.6141,1.6143,1.6138,1.6142,1843699986.0
2008-10-23 18:45:00,1.6141,1.6143,1.6133,1.6133,1843699986.0
2008-10-23 18:46:00,1.6134,1.6138,1.6129,1.6133,1843699986.0
2008-10-23 18:47:00,1.6134,1.6135,1.6122,1.6125,1843699986.0
2008-10-23 18:48:00,1.6126,1.6128,1.6119,1.6122,1843699986.0
2008-10-23 18:49:00,1.6123,1.613,1.6121,1.6122,1843699986.0
2008-10-23 18:50:00,1.6123,1.6125,1.6116,1.6116,1843699986.0
2008-10-23 18:51:00,1.6117,1.6121,1.6109,1.6112,1843699986.0
2008-10-23 18:52:00,1.6113,1.6117,1.6106,1.6113,1843699986.0
2008-10-23 18:53:00,1.6112,1.6113,1.6094,1.6099,1843699986.0
2008-10-23 18:54:00,1.6098,1.6106,1.6097,1.6099,1843699986.0
2008-10-23 18:55:00,1.61,1.6111,1.6099,1.6108,1843699986.0
2008-10-23 18:56:00,1.6109,1.6114,1.6099,1.6102,1843699986.0
2008-10-23 18:57:00,1.6103,1.6113,1.6103,1.6112,1843699986.0
2008-10-23 18:58:00,1.6111,1.6113,1.6107,1.6109,1843699986.0
2008-10-23 18:59:00,1.6108,1.6129,1.6108,1.6124,1843699986.0
2008-10-23 19:00:00,1.6123,1.6123,1.6106,1.6106,1843699986.0
2008-10-23 19:01:00,1.611,1.6115,1.611,1.6114,1843699986.0
2008-10-23 19:02:00,1.6115,1.6121,1.6106,1.6106,1843699986.0
2008-10-23 19:03:00,1.6105,1.6111,1.6102,1.6103,1843699986.0
2008-10-23 19:04:00,1.6104,1.6114,1.6097,1.6097,1843699986.0
2008-10-23 19:05:00,1.6098,1.6107,1.6095,1.6107,1843699986.0
2008-10-23 19:06:00,1.6104,1.6115,1.6099,1.6113,1843699986.0
2008-10-23 19:07:00,1.6114,1.6117,1.6109,1.6115,1843699986.0
2008-10-23 19:08:00,1.6116,1.6121,1.6107,1.6117,1843699986.0
2008-10-23 19:09:00,1.6119,1.6133,1.6118,1.6131,1843699986.0
2008-10-23 19:10:00,1.613,1.6132,1.6117,1.6122,1843699986.0
2008-10-23 19:11:00,1.6121,1.6128,1.6119,1.6123,1843699986.0
2008-10-23 19:12:00,1.6124,1.6129,1.6121,1.6123,1843699986.0
2008-10-23 19:13:00,1.6124,1.6129,1.6122,1.6126,1843699986.0
2008-10-23 19:14:00,1.6127,1.613,1.6121,1.6121,1843699986.0
2008-10-23 19:15:00,1.6122,1.6134,1.612,1.6132,1843699986.0
2008-10-23 19:16:00,1.6131,1.6134,1.6124,1.6132,1843699986.0
2008-10-23 19:17:00,1.6131,1.6147,1.6131,1.6141,1843699986.0
2008-10-23 19:18:00,1.614,1.6144,1.6127,1.613,1843699986.0
2008-10-23 19:19:00,1.6131,1.6131,1.612,1.6126,1843699986.0
2008-10-23 19:20:00,1.6125,1.6135,1.612,1.6129,1843699986.0
2008-10-23 19:21:00,1.6128,1.6132,1.6124,1.6129,1843699986.0
2008-10-23 19:22:00,1.6128,1.6129,1.611,1.611,1843699986.0
2008-10-23 19:23:00,1.6109,1.6114,1.6109,1.6111,1843699986.0
2008-10-23 19:24:00,1.6112,1.6123,1.6112,1.6116,1843699986.0
2008-10-23 19:25:00,1.6115,1.6124,1.6112,1.6122,1843699986.0
2008-10-23 19:26:00,1.6124,1.6133,1.6118,1.6122,1843699986.0
2008-10-23 19:27:00,1.6121,1.6126,1.6118,1.6122,1843699986.0
2008-10-23 19:28:00,1.6124,1.6132,1.6119,1.6131,1843699986.0
2008-10-23 19:29:00,1.613,1.613,1.6123,1.6123,1843699986.0
2008-10-23 19:30:00,1.6122,1.6128,1.6122,1.6128,1843699986.0
2008-10-23 19:31:00,1.613,1.6135,1.6121,1.6131,1843699986.0
2008-10-23 19:32:00,1.613,1.6134,1.6127,1.6132,1843699986.0
2008-10-23 19:33:00,1.6131,1.6131,1.6117,1.6119,1843699986.0
2008-10-23 19:34:00,1.6118,1.6121,1.6116,1.6117,1843699986.0
2008-10-23 19:35:00,1.6116,1.6116,1.6109,1.611,1843699986.0
2008-10-23 19:36:00,1.6111,1.6113,1.6107,1.6112,1843699986.0
2008-10-23 19:37:00,1.6113,1.6123,1.6108,1.6118,1843699986.0
2008-10-23 19:38:00,1.6117,1.6123,1.6116,1.6117,1843699986.0
2008-10-23 19:39:00,1.6116,1.6116,1.6106,1.6108,1843699986.0
2008-10-23 19:40:00,1.6107,1.6119,1.6107,1.6117,1843699986.0
2008-10-23 19:41:00,1.6116,1.6127,1.6111,1.6111,1843699986.0
2008-10-23 19:42:00,1.6112,1.6116,1.6108,1.6109,1843699986.0
2008-10-23 19:43:00,1.6108,1.6114,1.6107,1.6111,1843699986.0
2008-10-23 19:44:00,1.61115,1.6112,1.61085,1.6111,1843699986.0
2008-10-23 19:45:00,1.6112,1.6117,1.6106,1.6116,2139999997.0
2008-10-23 19:46:00,1.6115,1.6127,1.6114,1.6116,2139999997.0
2008-10-23 19:47:00,1.6114,1.6126,1.6114,1.612,2139999997.0
2008-10-23 19:48:00,1.6122,1.6124,1.6117,1.6124,2139999997.0
2008-10-23 19:49:00,1.6123,1.6123,1.6115,1.6117,2139999997.0
2008-10-23 19:50:00,1.6116,1.614,1.6115,1.614,2139999997.0
2008-10-23 19:51:00,1.6139,1.614,1.6136,1.614,2139999997.0
2008-10-23 19:52:00,1.614,1.6143,1.6138,1.6141,2054900010.0
2008-10-23 19:53:00,1.6143,1.6147,1.6141,1.6147,2054900010.0
2008-10-23 19:54:00,1.6146,1.616,1.6146,1.6154,2054900010.0
2008-10-23 19:55:00,1.6153,1.6154,1.6138,1.6152,2054900010.0
2008-10-23 19:56:00,1.6153,1.6153,1.6124,1.6124,2054900010.0
2008-10-23 19:57:00,1.6126,1.6133,1.6124,1.6131,2054900010.0
2008-10-23 19:58:00,1.6132,1.6148,1.6131,1.6143,2054900010.0
2008-10-23 19:59:00,1.6144,1.6156,1.614,1.6155,2054900010.0
2008-10-23 20:00:00,1.6156,1.6158,1.6146,1.615,2054900010.0
2008-10-23 20:01:00,1.6151,1.6153,1.6145,1.6148,2054900010.0
2008-10-23 20:02:00,1.6147,1.6156,1.6139,1.6156,2054900010.0
2008-10-23 20:03:00,1.6155,1.6163,1.6152,1.6163,2054900010.0
2008-10-23 20:04:00,1.61555,1.6159,1.61535,1.6159,2054900010.0
2008-10-23 20:05:00,1.616,1.6163,1.6155,1.6155,1747199999.0
2008-10-23 20:06:00,1.6156,1.6164,1.6155,1.6163,1747199999.0
2008-10-23 20:07:00,1.6162,1.6163,1.6157,1.6158,1747199999.0
2008-10-23 20:08:00,1.6157,1.6168,1.6157,1.6168,1747199999.0
2008-10-23 20:09:00,1.6167,1.6168,1.6164,1.6164,1747199999.0
2008-10-23 20:10:00,1.6165,1.6166,1.6162,1.6164,1747199999.0
2008-10-23 20:11:00,1.6163,1.6171,1.6162,1.6165,1747199999.0
2008-10-23 20:12:00,1.6164,1.6167,1.6155,1.616,1747199999.0
2008-10-23 20:13:00,1.6161,1.6165,1.6148,1.6151,1747199999.0
2008-10-23 20:14:00,1.6152,1.6167,1.6151,1.6161,1747199999.0
2008-10-23 20:15:00,1.6162,1.6172,1.616,1.6167,1747199999.0
2008-10-23 20:16:00,1.6168,1.6168,1.6162,1.6167,1747199999.0
2008-10-23 20:17:00,1.6169,1.6172,1.6157,1.6159,1747199999.0
2008-10-23 20:18:00,1.6158,1.6163,1.6157,1.6161,1747199999.0
2008-10-23 20:19:00,1.616,1.6163,1.615,1.6151,1747199999.0
2008-10-23 20:20:00,1.615,1.6153,1.6148,1.615,1747199999.0
2008-10-23 20:21:00,1.6152,1.6158,1.6152,1.6157,1747199999.0
2008-10-23 20:22:00,1.6155,1.6166,1.6154,1.6159,1747199999.0
2008-10-23 20:23:00,1.616,1.6172,1.616,1.6169,1747199999.0
2008-10-23 20:24:00,1.617,1.6174,1.6167,1.617,1747199999.0
2008-10-23 20:25:00,1.6169,1.6175,1.6168,1.6175,1747199999.0
2008-10-23 20:26:00,1.6176,1.6179,1.6172,1.6173,1747199999.0
2008-10-23 20:27:00,1.6174,1.6175,1.6171,1.6173,1747199999.0
2008-10-23 20:28:00,1.6174,1.6188,1.6173,1.6184,1747199999.0
2008-10-23 20:29:00,1.6183,1.6189,1.6177,1.6177,1747199999.0
2008-10-23 20:30:00,1.6176,1.6181,1.6175,1.6181,1747199999.0
2008-10-23 20:31:00,1.6182,1.6187,1.6178,1.6182,1747199999.0
2008-10-23 20:32:00,1.6181,1.6187,1.618,1.6183,1747199999.0
2008-10-23 20:33:00,1.6184,1.6188,1.618,1.6186,1747199999.0
2008-10-23 20:34:00,1.6187,1.6191,1.6176,1.619,1747199999.0
2008-10-23 20:35:00,1.6191,1.6193,1.6185,1.6192,1747199999.0
2008-10-23 20:36:00,1.6191,1.6191,1.6183,1.6187,1747199999.0
2008-10-23 20:37:00,1.6185,1.6185,1.6179,1.618,1747199999.0
2008-10-23 20:38:00,1.6181,1.6191,1.618,1.619,1747199999.0
2008-10-23 20:39:00,1.6191,1.6194,1.6189,1.6191,1747199999.0
2008-10-23 20:40:00,1.619,1.6194,1.6183,1.6183,1747199999.0
2008-10-23 20:41:00,1.6182,1.6188,1.6178,1.6187,1747199999.0
2008-10-23 20:42:00,1.6186,1.619,1.6184,1.6188,1747199999.0
2008-10-23 20:43:00,1.6187,1.6191,1.6181,1.6181,1747199999.0
2008-10-23 20:44:00,1.6182,1.6189,1.6177,1.6188,1747199999.0
2008-10-23 20:45:00,1.6187,1.6191,1.6178,1.618,1747199999.0
2008-10-23 20:46:00,1.6181,1.6188,1.6174,1.6183,1747199999.0
2008-10-23 20:47:00,1.6182,1.6182,1.617,1.6178,1747199999.0
2008-10-23 20:48:00,1.6179,1.6184,1.6175,1.6177,1747199999.0
2008-10-23 20:49:00,1.6176,1.6177,1.6166,1.6168,1747199999.0
2008-10-23 20:50:00,1.617,1.6176,1.6168,1.6174,1747199999.0
2008-10-23 20:51:00,1.61775,1.6179,1.6174,1.61765,1747199999.0
2008-10-23 20:52:00,1.6177,1.6178,1.6162,1.6162,1559599994.0
2008-10-23 20:53:00,1.6161,1.6163,1.6148,1.6148,1559599994.0
2008-10-23 20:54:00,1.615,1.6153,1.6148,1.6148,1559599994.0
2008-10-23 20:55:00,1.6147,1.6151,1.6135,1.615,1559599994.0
2008-10-23 20:56:00,1.6149,1.6158,1.6143,1.6157,1559599994.0
2008-10-23 20:57:00,1.6158,1.6166,1.6158,1.6161,1559599994.0
2008-10-23 20:58:00,1.6162,1.6169,1.6162,1.6168,1559599994.0
2008-10-23 20:59:00,1.6169,1.6171,1.6163,1.6171,1559599994.0
2008-10-23 21:00:00,1.6172,1.6172,1.6148,1.6148,1559599994.0
2008-10-23 21:01:00,1.6149,1.6162,1.6144,1.6161,1559599994.0
2008-10-23 21:02:00,1.6162,1.6165,1.6152,1.6154,1559599994.0
2008-10-23 21:03:00,1.6155,1.6156,1.6151,1.6151,1559599994.0
2008-10-23 21:04:00,1.6152,1.6153,1.6136,1.6139,1559599994.0
2008-10-23 21:05:00,1.614,1.6158,1.614,1.6158,1559599994.0
2008-10-23 21:06:00,1.6157,1.6168,1.615,1.6166,1559599994.0
2008-10-23 21:07:00,1.6165,1.6169,1.6159,1.6166,1559599994.0
2008-10-23 21:08:00,1.6167,1.617,1.6161,1.6164,1559599994.0
2008-10-23 21:09:00,1.6165,1.6172,1.6165,1.617,1559599994.0
2008-10-23 21:10:00,1.6168,1.6173,1.6161,1.6167,1559599994.0
2008-10-23 21:11:00,1.6168,1.6177,1.6162,1.6167,1559599994.0
2008-10-23 21:12:00,1.6166,1.6173,1.6159,1.617,1559599994.0
2008-10-23 21:13:00,1.6172,1.6185,1.6167,1.6174,1559599994.0
2008-10-23 21:14:00,1.6172,1.6173,1.6164,1.6172,1559599994.0
2008-10-23 21:15:00,1.6171,1.6174,1.6166,1.6171,1559599994.0
2008-10-23 21:16:00,1.617,1.6173,1.6165,1.6167,1559599994.0
2008-10-23 21:17:00,1.6168,1.6184,1.6168,1.6175,1559599994.0
2008-10-23 21:18:00,1.6174,1.6174,1.6155,1.6163,1559599994.0
2008-10-23 21:19:00,1.6165,1.6171,1.6155,1.616,1559599994.0
2008-10-23 21:20:00,1.6159,1.6169,1.6159,1.6169,1559599994.0
2008-10-23 21:21:00,1.6171,1.6182,1.6171,1.6174,1559599994.0
2008-10-23 21:22:00,1.6176,1.6179,1.6174,1.6175,1559599994.0
2008-10-23 21:23:00,1.6176,1.6182,1.6175,1.618,1559599994.0
2008-10-23 21:24:00,1.6179,1.618,1.6169,1.6172,1559599994.0
2008-10-23 21:25:00,1.6173,1.6174,1.6164,1.617,1559599994.0
2008-10-23 21:26:00,1.6171,1.6172,1.6161,1.6161,1559599994.0
2008-10-23 21:27:00,1.6163,1.6173,1.616,1.617,1559599994.0
2008-10-23 21:28:00,1.6168,1.6173,1.6168,1.6168,1559599994.0
2008-10-23 21:29:00,1.6167,1.6174,1.6164,1.617,1559599994.0
2008-10-23 21:30:00,1.6172,1.6175,1.6169,1.6172,1559599994.0
2008-10-23 21:31:00,1.6171,1.6172,1.6167,1.6169,1559599994.0
2008-10-23 21:32:00,1.6168,1.6172,1.6162,1.6166,1559599994.0
2008-10-23 21:33:00,1.61655,1.6171,1.6165,1.61675,1559599994.0
2008-10-23 21:34:00,1.617,1.6173,1.6169,1.617,2012799999.0
2008-10-23 21:35:00,1.6171,1.6175,1.6169,1.6172,2012799999.0
2008-10-23 21:36:00,1.6171,1.6171,1.6164,1.6167,2012799999.0
2008-10-23 21:37:00,1.6168,1.6169,1.6159,1.6159,2012799999.0
2008-10-23 21:38:00,1.616,1.6161,1.6156,1.6159,2012799999.0
2008-10-23 21:39:00,1.6158,1.6173,1.6155,1.6173,2012799999.0
2008-10-23 21:40:00,1.6172,1.6179,1.617,1.6177,2012799999.0
2008-10-23 21:41:00,1.6176,1.6182,1.6173,1.618,2012799999.0
2008-10-23 21:42:00,1.61795,1.61845,1.6178,1.6183,2012799999.0
2008-10-23 21:43:00,1.6183,1.6189,1.6183,1.6183,1469999998.0
2008-10-23 21:44:00,1.6182,1.6188,1.6178,1.6188,1469999998.0
2008-10-23 21:45:00,1.6187,1.6195,1.6187,1.6195,1469999998.0
2008-10-23 21:46:00,1.6194,1.6208,1.6194,1.6206,1469999998.0
2008-10-23 21:47:00,1.6207,1.6225,1.6206,1.6221,1469999998.0
2008-10-23 21:48:00,1.6222,1.6222,1.621,1.621,1469999998.0
2008-10-23 21:49:00,1.6209,1.6212,1.6206,1.6207,1469999998.0
2008-10-23 21:50:00,1.6206,1.6206,1.6188,1.6189,1469999998.0
2008-10-23 21:51:00,1.619,1.6199,1.6189,1.6199,1469999998.0
2008-10-23 21:52:00,1.62015,1.6208,1.6197,1.61985,1469999998.0
2008-10-23 21:53:00,1.61985,1.62025,1.6197,1.6197,1365600012.0
2008-10-23 21:54:00,1.6197,1.6197,1.61755,1.61755,2106200002.0
2008-10-23 21:55:00,1.6178,1.6184,1.6174,1.6176,1238299987.0
2008-10-23 21:56:00,1.6179,1.618,1.6179,1.6179,1238299987.0
2008-10-23 21:57:00,1.6179,1.6182,1.61755,1.6181,1878899992.0
2008-10-23 21:58:00,1.6179,1.6194,1.6179,1.6192,2072299987.0
2008-10-23 21:59:00,1.6191,1.6196,1.619,1.6194,2072299987.0
2008-10-23 22:00:00,1.6193,1.61955,1.61825,1.61825,2072299987.0
2008-10-23 22:01:00,1.6186,1.6188,1.6182,1.6182,2020100006.0
2008-10-23 22:02:00,1.6182,1.6182,1.6167,1.6167,1713699991.0
2008-10-23 22:03:00,1.6167,1.618,1.6166,1.6179,1976399990.0
2008-10-23 22:04:00,1.6178,1.6179,1.6173,1.6176,1976399990.0
2008-10-23 22:05:00,1.6175,1.61775,1.61715,1.6176,1976399990.0
2008-10-23 22:06:00,1.6178,1.6183,1.6172,1.6174,1432399990.0
2008-10-23 22:07:00,1.6173,1.6184,1.6173,1.6178,1432399990.0
2008-10-23 22:08:00,1.618,1.618,1.6158,1.6165,1432399990.0
2008-10-23 22:09:00,1.6163,1.6166,1.6163,1.6166,1432399990.0
2008-10-23 22:10:00,1.61655,1.6166,1.61565,1.6158,1814700013.0
2008-10-23 22:11:00,1.6158,1.6159,1.6155,1.6157,1163900002.0
2008-10-23 22:12:00,1.6156,1.6159,1.6147,1.6147,1163900002.0
2008-10-23 22:13:00,1.6148,1.6148,1.6137,1.6139,1163900002.0
2008-10-23 22:14:00,1.6138,1.6144,1.6138,1.6141,1163900002.0
2008-10-23 22:15:00,1.6142,1.6152,1.614,1.6148,1163900002.0
2008-10-23 22:16:00,1.6147,1.6147,1.6139,1.6139,1163900002.0
2008-10-23 22:17:00,1.6138,1.6143,1.6135,1.614,1163900002.0
2008-10-23 22:18:00,1.6142,1.6148,1.6141,1.6143,1163900002.0
2008-10-23 22:19:00,1.6143,1.61495,1.6143,1.6146,1163900002.0
2008-10-23 22:20:00,1.6148,1.615,1.6122,1.6123,1434600002.0
2008-10-23 22:21:00,1.6122,1.6137,1.6111,1.6135,1434600002.0
2008-10-23 22:22:00,1.6137,1.6137,1.6126,1.6132,1434600002.0
2008-10-23 22:23:00,1.6131,1.6132,1.6115,1.6126,1434600002.0
2008-10-23 22:24:00,1.6125,1.6132,1.612,1.6122,1434600002.0
2008-10-23 22:25:00,1.61155,1.61155,1.6109,1.61115,1434600002.0
2008-10-23 22:26:00,1.6118,1.6126,1.6113,1.6113,1577200011.0
2008-10-23 22:27:00,1.6114,1.6115,1.6083,1.6084,1577200011.0
2008-10-23 22:28:00,1.6083,1.6103,1.6083,1.61,1577200011.0
2008-10-23 22:29:00,1.6101,1.611,1.6084,1.6089,1577200011.0
2008-10-23 22:30:00,1.609,1.6094,1.6078,1.6078,1577200011.0
2008-10-23 22:31:00,1.608,1.6097,1.608,1.6093,1577200011.0
2008-10-23 22:32:00,1.6094,1.6097,1.6084,1.6088,1577200011.0
2008-10-23 22:33:00,1.6089,1.6096,1.6089,1.6092,1577200011.0
2008-10-23 22:34:00,1.6093,1.6103,1.6088,1.6096,1577200011.0
2008-10-23 22:35:00,1.6093,1.60935,1.60895,1.6093,1577200011.0
2008-10-23 22:36:00,1.60985,1.60985,1.6096,1.6096,645500009.0
2008-10-23 22:37:00,1.6096,1.61005,1.6096,1.6098,942200001.0
2008-10-23 22:38:00,1.6098,1.61035,1.6097,1.6101,1447400003.0
2008-10-23 22:39:00,1.6102,1.61025,1.6097,1.6097,1925199989.0
2008-10-23 22:40:00,1.6098,1.6106,1.6095,1.6096,1131199991.0
2008-10-23 22:41:00,1.6098,1.6106,1.6098,1.6101,1131199991.0
2008-10-23 22:42:00,1.60995,1.61035,1.6099,1.61035,1131199991.0
2008-10-23 22:43:00,1.61035,1.6106,1.6099,1.6099,1579400006.0
2008-10-23 22:44:00,1.60995,1.61085,1.60995,1.6103,1644799995.0
2008-10-23 22:45:00,1.6104,1.6111,1.6101,1.6106,430499996.0
2008-10-23 22:46:00,1.6107,1.6119,1.6099,1.6099,430499996.0
2008-10-23 22:47:00,1.6098,1.6112,1.6098,1.6104,430499996.0
2008-10-23 22:48:00,1.61,1.61035,1.61,1.61,430499996.0
2008-10-23 22:49:00,1.6102,1.6119,1.6101,1.6117,1619599993.0
2008-10-23 22:50:00,1.6102,1.6118,1.6102,1.6118,1619599993.0
2008-10-23 22:51:00,1.6114,1.6118,1.6111,1.6111,1647399985.0
2008-10-23 22:52:00,1.6111,1.6116,1.6105,1.6105,1774600008.0
2008-10-23 22:53:00,1.6105,1.6112,1.6105,1.6112,1807300013.0
2008-10-23 22:54:00,1.6111,1.6111,1.61065,1.61095,560400001.0
2008-10-23 22:55:00,1.6111,1.61125,1.6107,1.61095,1413399984.0
2008-10-23 22:56:00,1.6109,1.61095,1.6088,1.61015,1285400015.0
2008-10-23 22:57:00,1.6108,1.6116,1.6101,1.611,1750300005.0
2008-10-23 22:58:00,1.61065,1.61205,1.6106,1.61205,1750300005.0
2008-10-23 22:59:00,1.6125,1.6129,1.6122,1.6128,44600000.0
2008-10-23 23:00:00,1.6126,1.61285,1.6123,1.6125,44600000.0
2008-10-23 23:01:00,1.6126,1.61295,1.6126,1.61295,11800000.0
2008-10-23 23:02:00,1.6136,1.61405,1.6133,1.61405,11200000.0
2008-10-23 23:03:00,1.61455,1.617,1.61395,1.6161,115000000.0
2008-10-23 23:04:00,1.6159,1.61655,1.61575,1.6162,747400001.0
2008-10-23 23:05:00,1.6165,1.617,1.6164,1.6166,2003800018.0
2008-10-23 23:06:00,1.6165,1.6166,1.6157,1.6159,2003800018.0
2008-10-23 23:07:00,1.616,1.6166,1.6157,1.6161,2003800018.0
2008-10-23 23:08:00,1.616,1.6171,1.616,1.6167,2003800018.0
2008-10-23 23:09:00,1.6168,1.6177,1.6168,1.6176,2003800018.0
2008-10-23 23:10:00,1.6177,1.6177,1.6147,1.6148,2003800018.0
2008-10-23 23:11:00,1.6141,1.6141,1.61245,1.61245,2003800018.0
2008-10-23 23:12:00,1.6131,1.6142,1.6127,1.6142,699000008.0
2008-10-23 23:13:00,1.6146,1.6146,1.6138,1.6138,699000008.0
2008-10-23 23:14:00,1.6137,1.6158,1.6137,1.6158,699000008.0
2008-10-23 23:15:00,1.6161,1.6178,1.6161,1.6164,699000008.0
2008-10-23 23:16:00,1.6165,1.6176,1.6165,1.6175,699000008.0
2008-10-23 23:17:00,1.6174,1.6175,1.6163,1.617,699000008.0
2008-10-23 23:18:00,1.6169,1.6173,1.6167,1.617,699000008.0
2008-10-23 23:19:00,1.6169,1.617,1.6159,1.6163,699000008.0
2008-10-23 23:20:00,1.6167,1.6167,1.6167,1.6167,699000008.0
2008-10-23 23:21:00,1.6155,1.6156,1.6149,1.6155,295500000.0
2008-10-23 23:22:00,1.6154,1.6168,1.6149,1.6163,295500000.0
2008-10-23 23:23:00,1.6162,1.6166,1.6153,1.6157,295500000.0
2008-10-23 23:24:00,1.6153,1.6153,1.6153,1.6153,295500000.0
2008-10-23 23:25:00,1.6156,1.6156,1.6147,1.6154,345200005.0
2008-10-23 23:26:00,1.6153,1.6153,1.6153,1.6153,345200005.0
2008-10-23 23:27:00,1.6153,1.6153,1.6153,1.6153,785900011.0
2008-10-23 23:28:00,1.6153,1.6153,1.6153,1.6153,859499987.0
2008-10-23 23:29:00,1.6153,1.6153,1.6153,1.6153,703099993.0
2008-10-23 23:30:00,1.6153,1.6153,1.6151,1.6153,1013400013.0
2008-10-23 23:31:00,1.6153,1.6153,1.6148,1.6153,963600002.0
2008-10-23 23:32:00,1.615,1.6154,1.614,1.6154,409899994.0
2008-10-23 23:33:00,1.61485,1.61485,1.61435,1.6148,409899994.0
2008-10-23 23:34:00,1.6145,1.6145,1.614,1.614,795000001.0
2008-10-23 23:35:00,1.614,1.614,1.614,1.614,196300001.0
2008-10-23 23:36:00,1.614,1.6142,1.614,1.6142,312499995.0
2008-10-23 23:37:00,1.61425,1.6145,1.614,1.614,529199997.0
2008-10-23 23:38:00,1.614,1.61405,1.614,1.614,1421299989.0
2008-10-23 23:39:00,1.6142,1.6143,1.613,1.6131,1490099990.0
2008-10-23 23:40:00,1.61305,1.61305,1.6128,1.61285,1490099990.0
2008-10-23 23:41:00,1.61285,1.61285,1.6128,1.61285,398400003.0
2008-10-23 23:42:00,1.61285,1.61285,1.61265,1.61275,758599997.0
2008-10-23 23:43:00,1.61275,1.61305,1.61205,1.6127,1315300002.0
2008-10-23 23:44:00,1.61285,1.61285,1.6126,1.6127,1076599992.0
2008-10-23 23:45:00,1.6129,1.6129,1.61255,1.6128,647100005.0
2008-10-23 23:46:00,1.6133,1.614,1.6131,1.6137,1194499990.0
2008-10-23 23:47:00,1.61275,1.6131,1.6127,1.613,1194499990.0
2008-10-23 23:48:00,1.6135,1.61355,1.6128,1.6128,1633299990.0
2008-10-23 23:49:00,1.6129,1.6129,1.6128,1.6128,266599991.0
2008-10-23 23:50:00,1.6128,1.6128,1.6127,1.6127,438800003.0
2008-10-23 23:51:00,1.6126,1.613,1.6126,1.61285,1185600014.0
2008-10-23 23:52:00,1.6128,1.6128,1.6128,1.6128,566100006.0
2008-10-23 23:53:00,1.6128,1.6129,1.6128,1.61285,598500000.0
2008-10-23 23:54:00,1.61275,1.61275,1.61275,1.61275,101300003.0
2008-10-23 23:55:00,1.6132,1.6144,1.6131,1.6138,905499995.0
2008-10-23 23:56:00,1.61315,1.6133,1.61305,1.6132,905499995.0
2008-10-23 23:57:00,1.6131,1.6139,1.6131,1.61345,1949699995.0
2008-10-23 23:58:00,1.61365,1.61365,1.6131,1.61325,1118299989.0
2008-10-23 23:59:00,1.6132,1.6132,1.6131,1.6131,1829800005.0
2008-10-24 00:00:00,1.6131,1.61355,1.6131,1.6131,1932000000.0
2008-10-24 00:01:00,1.6134,1.6134,1.6129,1.6132,2070099967.0
2008-10-24 00:02:00,1.6131,1.6132,1.6124,1.6125,2070099967.0
2008-10-24 00:03:00,1.6131,1.6131,1.6125,1.6131,2070099967.0
2008-10-24 00:04:00,1.6131,1.6131,1.6131,1.6131,1635799982.0
2008-10-24 00:05:00,1.6131,1.6131,1.6131,1.6131,1217099998.0
2008-10-24 00:06:00,1.6131,1.6131,1.6131,1.6131,314500000.0
2008-10-24 00:07:00,1.6131,1.6131,1.6131,1.6131,531899994.0
2008-10-24 00:08:00,1.6131,1.6131,1.6131,1.6131,89099998.0
2008-10-24 00:09:00,1.6131,1.6131,1.6131,1.6131,643899979.0
2008-10-24 00:10:00,1.6131,1.6131,1.6128,1.6131,1651399979.0
2008-10-24 00:11:00,1.6131,1.6131,1.6131,1.6131,310500000.0
2008-10-24 00:12:00,1.6131,1.6131,1.6131,1.6131,362799995.0
2008-10-24 00:13:00,1.6131,1.6131,1.6131,1.6131,614200004.0
2008-10-24 00:14:00,1.6131,1.6131,1.6131,1.6131,596799994.0
2008-10-24 00:15:00,1.6131,1.6131,1.6131,1.6131,244599998.0
2008-10-24 00:16:00,1.6131,1.6135,1.6131,1.6135,795699982.0
2008-10-24 00:17:00,1.61355,1.6141,1.61355,1.6141,691200007.0
2008-10-24 00:18:00,1.61395,1.61395,1.61355,1.61375,501999995.0
2008-10-24 00:19:00,1.6141,1.61415,1.61385,1.61415,833600012.0
2008-10-24 00:20:00,1.61415,1.6143,1.61415,1.61425,431699990.0
2008-10-24 00:21:00,1.6144,1.6146,1.6144,1.6146,400499995.0
2008-10-24 00:22:00,1.61415,1.61415,1.61385,1.6139,400499995.0
2008-10-24 00:23:00,1.61375,1.61375,1.61365,1.61365,299600002.0
2008-10-24 00:24:00,1.61365,1.61365,1.6134,1.6134,1131100007.0
2008-10-24 00:25:00,1.6134,1.6134,1.6132,1.6132,557799996.0
2008-10-24 00:26:00,1.6134,1.6134,1.6119,1.612,1300700009.0
2008-10-24 00:27:00,1.61185,1.61185,1.6118,1.6118,100300004.0
2008-10-24 00:28:00,1.61185,1.6121,1.6116,1.6117,618700006.0
2008-10-24 00:29:00,1.6119,1.6119,1.6118,1.6118,155200001.0
2008-10-24 00:30:00,1.61185,1.612,1.6113,1.61145,1820299989.0
2008-10-24 00:31:00,1.61145,1.61235,1.6114,1.612,979299999.0
2008-10-24 00:32:00,1.6122,1.6124,1.61145,1.61165,1753099986.0
2008-10-24 00:33:00,1.61165,1.61225,1.61155,1.612,1380900000.0
2008-10-24 00:34:00,1.61185,1.6126,1.61185,1.61255,685900003.0
2008-10-24 00:35:00,1.61305,1.61305,1.6125,1.6125,911300000.0
2008-10-24 00:36:00,1.6125,1.6125,1.6122,1.6122,1065299999.0
2008-10-24 00:37:00,1.6121,1.6125,1.6121,1.6125,653800001.0
2008-10-24 00:38:00,1.61275,1.61305,1.6125,1.6125,614900001.0
2008-10-24 00:39:00,1.6125,1.61345,1.6125,1.6125,1053700001.0
2008-10-24 00:40:00,1.6136,1.6141,1.6133,1.6136,678399989.0
2008-10-24 00:41:00,1.6124,1.61275,1.6124,1.6125,678399989.0
2008-10-24 00:42:00,1.6125,1.61335,1.6125,1.6126,838299999.0
2008-10-24 00:43:00,1.6119,1.6121,1.61,1.6104,1698499995.0
2008-10-24 00:44:00,1.6099,1.6119,1.6099,1.6119,1698499995.0
2008-10-24 00:45:00,1.6127,1.6131,1.6121,1.6122,2139599994.0
2008-10-24 00:46:00,1.612,1.6124,1.6119,1.6122,2139599994.0
2008-10-24 00:47:00,1.6121,1.6122,1.6117,1.6122,2139599994.0
2008-10-24 00:48:00,1.6121,1.61315,1.6121,1.61265,2139599994.0
2008-10-24 00:49:00,1.6126,1.61325,1.61245,1.6129,2049999999.0
2008-10-24 00:50:00,1.61305,1.61405,1.61305,1.6134,2008199987.0
2008-10-24 00:51:00,1.6137,1.6142,1.6132,1.6134,1654600003.0
2008-10-24 00:52:00,1.613,1.61355,1.613,1.613,1654600003.0
2008-10-24 00:53:00,1.613,1.613,1.613,1.613,817200003.0
2008-10-24 00:54:00,1.6124,1.6135,1.6123,1.6128,1388099983.0
2008-10-24 00:55:00,1.61245,1.6128,1.61185,1.6128,1388099983.0
2008-10-24 00:56:00,1.61305,1.6131,1.6123,1.6125,1413199997.0
2008-10-24 00:57:00,1.61255,1.6127,1.61255,1.6127,353099998.0
2008-10-24 00:58:00,1.6126,1.61385,1.6126,1.6134,1893100006.0
2008-10-24 00:59:00,1.61335,1.6138,1.61335,1.6136,1195200009.0
2008-10-24 01:00:00,1.6136,1.61375,1.613,1.613,2066499996.0
2008-10-24 01:01:00,1.61305,1.61305,1.613,1.613,623499995.0
2008-10-24 01:02:00,1.613,1.613,1.613,1.613,669399997.0
2008-10-24 01:03:00,1.613,1.613,1.613,1.613,326299995.0
2008-10-24 01:04:00,1.613,1.61345,1.613,1.6134,1692299999.0
2008-10-24 01:05:00,1.61315,1.61315,1.613,1.613,1496900016.0
2008-10-24 01:06:00,1.613,1.613,1.61175,1.61175,1205399985.0
2008-10-24 01:07:00,1.6116,1.6116,1.6111,1.6116,678600003.0
2008-10-24 01:08:00,1.6116,1.6116,1.611,1.611,402500005.0
2008-10-24 01:09:00,1.611,1.6113,1.611,1.61125,1015600006.0
2008-10-24 01:10:00,1.6118,1.6118,1.6114,1.6115,1074700005.0
2008-10-24 01:11:00,1.6112,1.61165,1.6111,1.61165,1074700005.0
2008-10-24 01:12:00,1.61195,1.612,1.6117,1.6118,1124699992.0
2008-10-24 01:13:00,1.61175,1.61175,1.6116,1.61165,1050800005.0
2008-10-24 01:14:00,1.6119,1.6119,1.61165,1.61175,262800009.0
2008-10-24 01:15:00,1.61175,1.61175,1.61115,1.61145,1736500004.0
2008-10-24 01:16:00,1.61155,1.61205,1.6115,1.6118,1035399995.0
2008-10-24 01:17:00,1.6117,1.6122,1.6117,1.6122,835299993.0
2008-10-24 01:18:00,1.6123,1.61255,1.6116,1.6119,982900002.0
2008-10-24 01:19:00,1.61185,1.61245,1.6116,1.61245,1564099985.0
2008-10-24 01:20:00,1.6123,1.6125,1.61205,1.6121,1032600005.0
2008-10-24 01:21:00,1.612,1.61305,1.612,1.61225,1926300004.0
2008-10-24 01:22:00,1.6127,1.613,1.6119,1.6119,2092600003.0
2008-10-24 01:23:00,1.6117,1.6118,1.6107,1.6107,2092600003.0
2008-10-24 01:24:00,1.6106,1.6106,1.6097,1.6102,2092600003.0
2008-10-24 01:25:00,1.6099,1.6102,1.6095,1.6096,2092600003.0
2008-10-24 01:26:00,1.6099,1.6103,1.6098,1.60995,1020699991.0
2008-10-24 01:27:00,1.61,1.6104,1.6098,1.60995,2027099981.0
2008-10-24 01:28:00,1.6102,1.6104,1.6095,1.6096,2027199999.0
2008-10-24 01:29:00,1.60925,1.60955,1.609,1.60945,2027199999.0
2008-10-24 01:30:00,1.60945,1.60995,1.60935,1.60995,624799992.0
2008-10-24 01:31:00,1.61,1.6105,1.6092,1.6105,1411399994.0
2008-10-24 01:32:00,1.6104,1.61055,1.6104,1.6104,172900003.0
2008-10-24 01:33:00,1.6103,1.6103,1.6094,1.6094,852099999.0
2008-10-24 01:34:00,1.6094,1.6095,1.6094,1.60945,502799990.0
2008-10-24 01:35:00,1.60955,1.60955,1.6094,1.6094,347799999.0
2008-10-24 01:36:00,1.6094,1.6094,1.6092,1.6092,724200009.0
2008-10-24 01:37:00,1.6092,1.6094,1.608,1.6082,1887799999.0
2008-10-24 01:38:00,1.6082,1.60845,1.60815,1.60835,1105000004.0
2008-10-24 01:39:00,1.60835,1.60905,1.60825,1.60895,1922600001.0
2008-10-24 01:40:00,1.60895,1.60935,1.60895,1.6093,636500004.0
2008-10-24 01:41:00,1.60935,1.6104,1.60935,1.61015,2057099987.0
2008-10-24 01:42:00,1.61015,1.61045,1.60995,1.61,1812599995.0
2008-10-24 01:43:00,1.61,1.61,1.60995,1.61,223300005.0
2008-10-24 01:44:00,1.6099,1.60995,1.6097,1.6097,1040000001.0
2008-10-24 01:45:00,1.6097,1.6098,1.6097,1.6097,897500008.0
2008-10-24 01:46:00,1.6097,1.6097,1.6097,1.6097,489200010.0
2008-10-24 01:47:00,1.6097,1.6097,1.6096,1.6097,580400001.0
2008-10-24 01:48:00,1.6089,1.6091,1.6082,1.6083,2088199993.0
2008-10-24 01:49:00,1.6087,1.60885,1.6087,1.60885,2088199993.0
2008-10-24 01:50:00,1.6088,1.6098,1.6088,1.60965,1410500006.0
2008-10-24 01:51:00,1.6097,1.6106,1.6097,1.6101,1282299991.0
2008-10-24 01:52:00,1.61015,1.61015,1.61,1.61,405399995.0
2008-10-24 01:53:00,1.60995,1.61,1.6099,1.6099,501900000.0
2008-10-24 01:54:00,1.6099,1.6099,1.6095,1.6095,647200013.0
2008-10-24 01:55:00,1.6095,1.6095,1.608,1.60805,938500000.0
2008-10-24 01:56:00,1.6084,1.609,1.6083,1.6088,318200003.0
2008-10-24 01:57:00,1.6086,1.6086,1.6086,1.6086,318200003.0
2008-10-24 01:58:00,1.6086,1.6086,1.60715,1.6079,1363999994.0
2008-10-24 01:59:00,1.6081,1.6099,1.6081,1.6099,1783300009.0
2008-10-24 02:00:00,1.61005,1.6108,1.6098,1.6098,1940100008.0
2008-10-24 02:01:00,1.6098,1.6098,1.6098,1.6098,847300004.0
2008-10-24 02:02:00,1.6098,1.6098,1.6098,1.6098,1587700006.0
2008-10-24 02:03:00,1.6098,1.6102,1.6098,1.6098,1347699996.0
2008-10-24 02:04:00,1.6098,1.6098,1.6098,1.6098,2070099993.0
2008-10-24 02:05:00,1.6095,1.6102,1.6094,1.61,1163700003.0
2008-10-24 02:06:00,1.60985,1.60995,1.6098,1.6098,1163700003.0
2008-10-24 02:07:00,1.6098,1.60995,1.6098,1.6098,2037400003.0
2008-10-24 02:08:00,1.6097,1.6097,1.608,1.6084,2070000003.0
2008-10-24 02:09:00,1.60785,1.60955,1.60785,1.60905,2070000003.0
2008-10-24 02:10:00,1.6092,1.61,1.6091,1.61,1883800012.0
2008-10-24 02:11:00,1.60975,1.6102,1.6096,1.6099,1883800012.0
2008-10-24 02:12:00,1.6099,1.61035,1.6099,1.61035,1116999990.0
2008-10-24 02:13:00,1.6103,1.6104,1.60955,1.60965,1682200012.0
2008-10-24 02:14:00,1.6096,1.6098,1.6088,1.609,2105799997.0
2008-10-24 02:15:00,1.6089,1.609,1.6074,1.6074,2105799997.0
2008-10-24 02:16:00,1.6081,1.6086,1.6081,1.60825,2105799997.0
2008-10-24 02:17:00,1.6083,1.6107,1.6081,1.61,1210999992.0
2008-10-24 02:18:00,1.6097,1.6097,1.6097,1.6097,1210999992.0
2008-10-24 02:19:00,1.6099,1.6102,1.6094,1.6097,2064799999.0
2008-10-24 02:20:00,1.6104,1.6104,1.6097,1.6097,2064799999.0
2008-10-24 02:21:00,1.6099,1.6099,1.6082,1.6088,1621100003.0
2008-10-24 02:22:00,1.60865,1.60965,1.60865,1.60955,1621100003.0
2008-10-24 02:23:00,1.61015,1.6103,1.6099,1.60995,2102200009.0
2008-10-24 02:24:00,1.60995,1.61005,1.6096,1.6096,1030300003.0
2008-10-24 02:25:00,1.6096,1.6098,1.6096,1.6096,382100006.0
2008-10-24 02:26:00,1.60965,1.61015,1.6096,1.60965,1528100021.0
2008-10-24 02:27:00,1.6101,1.6105,1.6098,1.61,1989799999.0
2008-10-24 02:28:00,1.6099,1.6112,1.6099,1.6109,1989799999.0
2008-10-24 02:29:00,1.611,1.611,1.6098,1.6109,1989799999.0
2008-10-24 02:30:00,1.61045,1.61045,1.60945,1.6102,1989799999.0
2008-10-24 02:31:00,1.6103,1.6106,1.61,1.6101,1314200006.0
2008-10-24 02:32:00,1.6102,1.6103,1.6094,1.6095,1314200006.0
2008-10-24 02:33:00,1.60945,1.6106,1.60945,1.6105,1314200006.0
2008-10-24 02:34:00,1.6107,1.611,1.6096,1.6107,2080299994.0
2008-10-24 02:35:00,1.61015,1.61035,1.6099,1.61005,2080299994.0
2008-10-24 02:36:00,1.61005,1.61065,1.61005,1.6101,1558699987.0
2008-10-24 02:37:00,1.6102,1.6109,1.6101,1.6103,896000010.0
2008-10-24 02:38:00,1.6103,1.6103,1.6103,1.6103,896000010.0
2008-10-24 02:39:00,1.6102,1.6108,1.6102,1.61045,732199980.0
2008-10-24 02:40:00,1.61035,1.61035,1.6103,1.6103,737400004.0
2008-10-24 02:41:00,1.6103,1.6103,1.6103,1.6103,946599999.0
2008-10-24 02:42:00,1.6103,1.6103,1.6103,1.6103,443300008.0
2008-10-24 02:43:00,1.6103,1.6103,1.6086,1.6095,984000008.0
2008-10-24 02:44:00,1.6096,1.6097,1.60925,1.60935,1686000017.0
2008-10-24 02:45:00,1.6092,1.60925,1.60895,1.60905,1793200008.0
2008-10-24 02:46:00,1.6091,1.60945,1.609,1.60935,978899992.0
2008-10-24 02:47:00,1.60935,1.6095,1.60925,1.6095,558099999.0
2008-10-24 02:48:00,1.6095,1.6098,1.6093,1.60935,1575699998.0
2008-10-24 02:49:00,1.6093,1.60935,1.6089,1.609,1070400002.0
2008-10-24 02:50:00,1.6091,1.6091,1.6076,1.608,550299995.0
2008-10-24 02:51:00,1.6081,1.6094,1.6081,1.6084,550299995.0
2008-10-24 02:52:00,1.6082,1.6089,1.6082,1.6089,550299995.0
2008-10-24 02:53:00,1.6092,1.6101,1.609,1.6092,1863699989.0
2008-10-24 02:54:00,1.6091,1.6092,1.6081,1.6081,1863699989.0
2008-10-24 02:55:00,1.6079,1.6084,1.6075,1.608,1863699989.0
2008-10-24 02:56:00,1.60765,1.6078,1.6071,1.6071,1863699989.0
2008-10-24 02:57:00,1.6069,1.6077,1.6053,1.6061,1467399992.0
2008-10-24 02:58:00,1.6062,1.6069,1.6062,1.6064,1467399992.0
2008-10-24 02:59:00,1.6065,1.6068,1.606,1.6067,1467399992.0
2008-10-24 03:00:00,1.6068,1.6078,1.6067,1.6077,1467399992.0
2008-10-24 03:01:00,1.6078,1.6085,1.6077,1.6085,1467399992.0
2008-10-24 03:02:00,1.6086,1.6092,1.6085,1.6089,1467399992.0
2008-10-24 03:03:00,1.60905,1.61,1.60895,1.60955,1467399992.0
2008-10-24 03:04:00,1.60955,1.6101,1.6088,1.60895,1428499988.0
2008-10-24 03:05:00,1.609,1.6103,1.609,1.6103,1705499997.0
2008-10-24 03:06:00,1.6102,1.6107,1.6095,1.61,1705499997.0
2008-10-24 03:07:00,1.6095,1.6106,1.6095,1.6103,1705499997.0
2008-10-24 03:08:00,1.6104,1.61075,1.6101,1.61015,1371800009.0
2008-10-24 03:09:00,1.6103,1.6114,1.61,1.6108,1856899980.0
2008-10-24 03:10:00,1.6109,1.6109,1.61,1.6107,1856899980.0
2008-10-24 03:11:00,1.60985,1.6105,1.6095,1.6095,1856899980.0
2008-10-24 03:12:00,1.6095,1.6095,1.6095,1.6095,647299984.0
2008-10-24 03:13:00,1.6095,1.6095,1.6095,1.6095,607800004.0
2008-10-24 03:14:00,1.6095,1.6095,1.6069,1.6069,1545200001.0
2008-10-24 03:15:00,1.6069,1.6074,1.6069,1.6073,1855000004.0
2008-10-24 03:16:00,1.6078,1.6086,1.6078,1.6085,778800003.0
2008-10-24 03:17:00,1.6079,1.60825,1.60775,1.60785,778800003.0
2008-10-24 03:18:00,1.6079,1.6081,1.6079,1.608,212899997.0
2008-10-24 03:19:00,1.6081,1.6081,1.6077,1.60775,1046000005.0
2008-10-24 03:20:00,1.608,1.60945,1.608,1.60945,2091699996.0
2008-10-24 03:21:00,1.6092,1.60935,1.6088,1.6088,1620300008.0
2008-10-24 03:22:00,1.6092,1.6103,1.6092,1.6097,1582199994.0
2008-10-24 03:23:00,1.6097,1.60975,1.60865,1.6088,1582199994.0
2008-10-24 03:24:00,1.60875,1.609,1.60875,1.6088,520700014.0
2008-10-24 03:25:00,1.6093,1.61,1.6089,1.6099,1244900005.0
2008-10-24 03:26:00,1.6102,1.6105,1.6102,1.6103,1244900005.0
2008-10-24 03:27:00,1.6102,1.6107,1.61,1.6104,1244900005.0
2008-10-24 03:28:00,1.6106,1.6115,1.6105,1.6109,1244900005.0
2008-10-24 03:29:00,1.6108,1.611,1.6107,1.6109,1244900005.0
2008-10-24 03:30:00,1.6107,1.6111,1.61065,1.6108,1244900005.0
2008-10-24 03:31:00,1.6108,1.6108,1.6099,1.6101,1654400002.0
2008-10-24 03:32:00,1.6102,1.6118,1.6101,1.6107,364100003.0
2008-10-24 03:33:00,1.6106,1.6112,1.6106,1.61105,364100003.0
2008-10-24 03:34:00,1.611,1.61125,1.61025,1.6104,1956099987.0
2008-10-24 03:35:00,1.6103,1.6104,1.6102,1.6102,1598100005.0
2008-10-24 03:36:00,1.61025,1.61025,1.6102,1.6102,1830500004.0
2008-10-24 03:37:00,1.6092,1.6094,1.6077,1.6077,726600012.0
2008-10-24 03:38:00,1.6078,1.6085,1.6077,1.6077,726600012.0
2008-10-24 03:39:00,1.6075,1.6075,1.6071,1.6072,726600012.0
2008-10-24 03:40:00,1.607,1.6094,1.607,1.6089,1340499990.0
2008-10-24 03:41:00,1.609,1.6095,1.6083,1.6084,1340499990.0
2008-10-24 03:42:00,1.60805,1.6082,1.608,1.608,1340499990.0
2008-10-24 03:43:00,1.608,1.6082,1.608,1.608,1652199989.0
2008-10-24 03:44:00,1.608,1.60815,1.608,1.60815,1526499986.0
2008-10-24 03:45:00,1.60825,1.6086,1.60825,1.60855,1429499993.0
2008-10-24 03:46:00,1.6084,1.6087,1.6083,1.6086,2138200001.0
2008-10-24 03:47:00,1.6082,1.60855,1.6082,1.60855,2138200001.0
2008-10-24 03:48:00,1.6086,1.609,1.60855,1.609,767400007.0
2008-10-24 03:49:00,1.6095,1.6095,1.6076,1.6086,2034599995.0
2008-10-24 03:50:00,1.6083,1.6084,1.6055,1.6063,2034599995.0
2008-10-24 03:51:00,1.6062,1.6073,1.606,1.6069,2034599995.0
2008-10-24 03:52:00,1.6068,1.6087,1.6067,1.6084,2034599995.0
2008-10-24 03:53:00,1.6085,1.6085,1.606,1.6062,2034599995.0
2008-10-24 03:54:00,1.6061,1.6062,1.6026,1.6039,2034599995.0
2008-10-24 03:55:00,1.6037,1.6062,1.6037,1.6062,2034599995.0
2008-10-24 03:56:00,1.6063,1.6072,1.6061,1.607,2034599995.0
2008-10-24 03:57:00,1.6072,1.6073,1.6064,1.607,2034599995.0
2008-10-24 03:58:00,1.6069,1.6073,1.6064,1.6072,2034599995.0
2008-10-24 03:59:00,1.6074,1.6074,1.6063,1.6064,2034599995.0
2008-10-24 04:00:00,1.6063,1.6068,1.6061,1.6066,2034599995.0
2008-10-24 04:01:00,1.6065,1.607,1.6052,1.6052,2034599995.0
2008-10-24 04:02:00,1.6056,1.6061,1.6056,1.6061,2034599995.0
2008-10-24 04:03:00,1.606,1.6065,1.6057,1.6064,1974500010.0
2008-10-24 04:04:00,1.6066,1.60725,1.6066,1.60725,1974500010.0
2008-10-24 04:05:00,1.6071,1.6071,1.6068,1.6071,923799999.0
2008-10-24 04:06:00,1.6069,1.6081,1.6069,1.6081,923799999.0
2008-10-24 04:07:00,1.608,1.6091,1.608,1.6083,923799999.0
2008-10-24 04:08:00,1.6084,1.6085,1.6074,1.6078,923799999.0
2008-10-24 04:09:00,1.6079,1.6083,1.6076,1.6078,923799999.0
2008-10-24 04:10:00,1.6077,1.6079,1.6073,1.6074,923799999.0
2008-10-24 04:11:00,1.6073,1.6077,1.607,1.6071,923799999.0
2008-10-24 04:12:00,1.607,1.6073,1.6067,1.6071,923799999.0
2008-10-24 04:13:00,1.6074,1.6074,1.6074,1.6074,923799999.0
2008-10-24 04:14:00,1.6074,1.6074,1.6074,1.6074,300200005.0
2008-10-24 04:15:00,1.6074,1.60755,1.60615,1.6062,1894300003.0
2008-10-24 04:16:00,1.6061,1.6064,1.6058,1.6059,1823100010.0
2008-10-24 04:17:00,1.606,1.6062,1.6058,1.6061,1823100010.0
2008-10-24 04:18:00,1.606,1.606,1.6051,1.6052,1823100010.0
2008-10-24 04:19:00,1.6051,1.6051,1.6042,1.6043,1823100010.0
2008-10-24 04:20:00,1.6044,1.6059,1.6044,1.6058,1823100010.0
2008-10-24 04:21:00,1.60605,1.60755,1.606,1.60755,1823100010.0
2008-10-24 04:22:00,1.6072,1.6079,1.6071,1.6071,1070600012.0
2008-10-24 04:23:00,1.60695,1.6074,1.6069,1.60735,1070600012.0
2008-10-24 04:24:00,1.6075,1.6083,1.6073,1.6083,1951299995.0
2008-10-24 04:25:00,1.6082,1.6083,1.6078,1.6078,1951299995.0
2008-10-24 04:26:00,1.6077,1.608,1.6074,1.6079,1951299995.0
2008-10-24 04:27:00,1.60775,1.608,1.6074,1.608,1951299995.0
2008-10-24 04:28:00,1.608,1.608,1.60715,1.6074,1849400011.0
2008-10-24 04:29:00,1.6075,1.60765,1.607,1.607,1637399994.0
2008-10-24 04:30:00,1.607,1.6071,1.6066,1.6067,1598499995.0
2008-10-24 04:31:00,1.6066,1.6071,1.6062,1.6064,1598499995.0
2008-10-24 04:32:00,1.6066,1.6066,1.60525,1.60525,1598499995.0
2008-10-24 04:33:00,1.6054,1.6056,1.6049,1.6052,1622900012.0
2008-10-24 04:34:00,1.6053,1.6055,1.6023,1.6031,1622900012.0
2008-10-24 04:35:00,1.6034,1.6037,1.6003,1.6003,1622900012.0
2008-10-24 04:36:00,1.6004,1.6018,1.5996,1.6018,1622900012.0
2008-10-24 04:37:00,1.6017,1.6035,1.6017,1.6033,1622900012.0
2008-10-24 04:38:00,1.6034,1.6038,1.6031,1.6033,1622900012.0
2008-10-24 04:39:00,1.6032,1.6033,1.6025,1.6029,1622900012.0
2008-10-24 04:40:00,1.6028,1.6031,1.6021,1.6023,1622900012.0
2008-10-24 04:41:00,1.6022,1.6036,1.6019,1.6026,1622900012.0
2008-10-24 04:42:00,1.6027,1.6047,1.6027,1.6046,1622900012.0
2008-10-24 04:43:00,1.6045,1.6045,1.6039,1.6044,1622900012.0
2008-10-24 04:44:00,1.6045,1.6047,1.6043,1.6046,1622900012.0
2008-10-24 04:45:00,1.6045,1.6045,1.6037,1.604,1622900012.0
2008-10-24 04:46:00,1.6039,1.6041,1.6036,1.6041,1622900012.0
2008-10-24 04:47:00,1.6041,1.60545,1.60405,1.60545,1985500003.0
2008-10-24 04:48:00,1.6051,1.6051,1.60475,1.6049,829699986.0
2008-10-24 04:49:00,1.605,1.6056,1.6049,1.6056,1113800003.0
2008-10-24 04:50:00,1.6055,1.6057,1.6044,1.6049,1113800003.0
2008-10-24 04:51:00,1.605,1.6057,1.6049,1.6054,1113800003.0
2008-10-24 04:52:00,1.60525,1.6053,1.605,1.60515,1113800003.0
2008-10-24 04:53:00,1.6053,1.6054,1.6046,1.6046,964500011.0
2008-10-24 04:54:00,1.6045,1.6045,1.6037,1.6044,964500011.0
2008-10-24 04:55:00,1.6045,1.6046,1.6038,1.6038,964500011.0
2008-10-24 04:56:00,1.6036,1.6039,1.6025,1.6028,964500011.0
2008-10-24 04:57:00,1.6029,1.6037,1.6025,1.6027,964500011.0
2008-10-24 04:58:00,1.6028,1.6039,1.6028,1.6039,964500011.0
2008-10-24 04:59:00,1.6036,1.60395,1.603,1.603,964500011.0
2008-10-24 05:00:00,1.60295,1.603,1.6028,1.6028,1877099999.0
2008-10-24 05:01:00,1.6025,1.6033,1.6022,1.6033,1941100003.0
2008-10-24 05:02:00,1.6031,1.6049,1.6027,1.6049,1941100003.0
2008-10-24 05:03:00,1.6048,1.605,1.6035,1.6046,1941100003.0
2008-10-24 05:04:00,1.6045,1.6045,1.6031,1.6031,1941100003.0
2008-10-24 05:05:00,1.603,1.6035,1.6026,1.6031,1941100003.0
2008-10-24 05:06:00,1.603,1.6035,1.6028,1.6031,1941100003.0
2008-10-24 05:07:00,1.603,1.603,1.60145,1.6015,1941100003.0
2008-10-24 05:08:00,1.60155,1.6026,1.60155,1.6026,2121100008.0
2008-10-24 05:09:00,1.6026,1.6029,1.6022,1.6029,1888199985.0
2008-10-24 05:10:00,1.60265,1.6031,1.6023,1.6028,1888199985.0
2008-10-24 05:11:00,1.6029,1.603,1.6014,1.6021,1865100014.0
2008-10-24 05:12:00,1.6023,1.60255,1.6019,1.6023,1865100014.0
2008-10-24 05:13:00,1.60235,1.6035,1.60235,1.603,1740099990.0
2008-10-24 05:14:00,1.60295,1.60295,1.60275,1.60275,790299987.0
2008-10-24 05:15:00,1.6028,1.6033,1.6028,1.6029,1480800023.0
2008-10-24 05:16:00,1.6031,1.6038,1.603,1.6031,1325099994.0
2008-10-24 05:17:00,1.603,1.6033,1.6027,1.6029,1325099994.0
2008-10-24 05:18:00,1.603,1.6032,1.6029,1.6029,1325099994.0
2008-10-24 05:19:00,1.6029,1.6029,1.6029,1.6029,786399992.0
2008-10-24 05:20:00,1.6029,1.6029,1.6029,1.6029,378500001.0
2008-10-24 05:21:00,1.6029,1.6029,1.6029,1.6029,788400011.0
2008-10-24 05:22:00,1.6028,1.6028,1.6015,1.6015,1793900010.0
2008-10-24 05:23:00,1.6013,1.6015,1.6011,1.6014,1793900010.0
2008-10-24 05:24:00,1.60175,1.6019,1.601,1.6014,1793900010.0
2008-10-24 05:25:00,1.6014,1.6017,1.601,1.6017,1521399992.0
2008-10-24 05:26:00,1.602,1.6037,1.602,1.6033,992800018.0
2008-10-24 05:27:00,1.6035,1.6052,1.6033,1.6033,992800018.0
2008-10-24 05:28:00,1.6032,1.6034,1.6023,1.6027,992800018.0
2008-10-24 05:29:00,1.6028,1.6042,1.6026,1.6035,992800018.0
2008-10-24 05:30:00,1.6034,1.6034,1.6026,1.6026,992800018.0
2008-10-24 05:31:00,1.6027,1.6031,1.6021,1.6029,992800018.0
2008-10-24 05:32:00,1.6028,1.603,1.6023,1.6023,992800018.0
2008-10-24 05:33:00,1.603,1.603,1.603,1.603,992800018.0
2008-10-24 05:34:00,1.603,1.603,1.603,1.603,744699988.0
2008-10-24 05:35:00,1.6026,1.6046,1.6026,1.6041,1378400003.0
2008-10-24 05:36:00,1.604,1.6047,1.6036,1.6039,1378400003.0
2008-10-24 05:37:00,1.6038,1.6041,1.6032,1.6039,1378400003.0
2008-10-24 05:38:00,1.6038,1.6049,1.6035,1.6049,1378400003.0
2008-10-24 05:39:00,1.6048,1.6073,1.6047,1.6072,1378400003.0
2008-10-24 05:40:00,1.6073,1.6073,1.6059,1.6069,1378400003.0
2008-10-24 05:41:00,1.607,1.6082,1.6068,1.607,1378400003.0
2008-10-24 05:42:00,1.6068,1.6068,1.6056,1.6056,1378400003.0
2008-10-24 05:43:00,1.6057,1.6062,1.6054,1.6059,1378400003.0
2008-10-24 05:44:00,1.606,1.6061,1.6054,1.6054,1378400003.0
2008-10-24 05:45:00,1.6053,1.6053,1.6048,1.6048,1378400003.0
2008-10-24 05:46:00,1.6048,1.6064,1.6048,1.60635,1942299998.0
2008-10-24 05:47:00,1.6065,1.6066,1.6057,1.6065,1261400016.0
2008-10-24 05:48:00,1.6069,1.60745,1.6069,1.60745,1261400016.0
2008-10-24 05:49:00,1.6073,1.6078,1.6064,1.6064,1713799993.0
2008-10-24 05:50:00,1.6065,1.6065,1.6057,1.6061,1713799993.0
2008-10-24 05:51:00,1.6062,1.6064,1.6056,1.6061,1713799993.0
2008-10-24 05:52:00,1.6062,1.6062,1.6053,1.6053,1713799993.0
2008-10-24 05:53:00,1.6052,1.6054,1.6047,1.6054,1713799993.0
2008-10-24 05:54:00,1.6053,1.6062,1.6048,1.6062,1713799993.0
2008-10-24 05:55:00,1.6061,1.6081,1.6058,1.6081,1713799993.0
2008-10-24 05:56:00,1.6082,1.6082,1.6061,1.6061,1713799993.0
2008-10-24 05:57:00,1.6059,1.6062,1.6034,1.6034,1713799993.0
2008-10-24 05:58:00,1.6032,1.6053,1.6022,1.6046,1713799993.0
2008-10-24 05:59:00,1.6044,1.6046,1.6014,1.6014,1713799993.0
2008-10-24 06:00:00,1.6013,1.6029,1.6004,1.6029,1713799993.0
2008-10-24 06:01:00,1.603,1.6037,1.6021,1.6027,1713799993.0
2008-10-24 06:02:00,1.6025,1.60325,1.6025,1.60325,1713799993.0
2008-10-24 06:03:00,1.6036,1.6039,1.6033,1.6036,1003700018.0
2008-10-24 06:04:00,1.6037,1.6038,1.6035,1.6036,1003700018.0
2008-10-24 06:05:00,1.6037,1.6037,1.6025,1.6025,1003700018.0
2008-10-24 06:06:00,1.6027,1.603,1.6027,1.603,1003700018.0
2008-10-24 06:07:00,1.603,1.60365,1.6027,1.60355,1355300028.0
2008-10-24 06:08:00,1.6038,1.6054,1.6037,1.6049,1912000001.0
2008-10-24 06:09:00,1.6048,1.60535,1.60475,1.6049,1912000001.0
2008-10-24 06:10:00,1.60495,1.606,1.60495,1.60575,1327800003.0
2008-10-24 06:11:00,1.6059,1.60605,1.60535,1.6059,1802100021.0
2008-10-24 06:12:00,1.6064,1.6064,1.6055,1.6062,1142599993.0
2008-10-24 06:13:00,1.6053,1.60575,1.6053,1.6057,1142599993.0
2008-10-24 06:14:00,1.6058,1.6065,1.6053,1.6063,1116800034.0
2008-10-24 06:15:00,1.6062,1.6062,1.6051,1.6052,1116800034.0
2008-10-24 06:16:00,1.6054,1.6054,1.6054,1.6054,1116800034.0
2008-10-24 06:17:00,1.6054,1.6054,1.6054,1.6054,758100013.0
2008-10-24 06:18:00,1.6046,1.6054,1.6041,1.6048,1078000004.0
2008-10-24 06:19:00,1.6046,1.6058,1.6046,1.6056,1078000004.0
2008-10-24 06:20:00,1.6058,1.6059,1.6039,1.6057,1078000004.0
2008-10-24 06:21:00,1.6056,1.606,1.6043,1.6045,1078000004.0
2008-10-24 06:22:00,1.6042,1.60475,1.6042,1.6042,1078000004.0
2008-10-24 06:23:00,1.6044,1.6056,1.6044,1.6056,665099998.0
2008-10-24 06:24:00,1.6054,1.60605,1.6054,1.60555,665099998.0
2008-10-24 06:25:00,1.6054,1.60555,1.6053,1.6053,460200010.0
2008-10-24 06:26:00,1.60535,1.60605,1.60535,1.60605,597799996.0
2008-10-24 06:27:00,1.60615,1.60655,1.606,1.60625,1084999982.0
2008-10-24 06:28:00,1.60615,1.60635,1.6048,1.6054,1553199976.0
2008-10-24 06:29:00,1.6056,1.60565,1.6054,1.60565,478499990.0
2008-10-24 06:30:00,1.60565,1.60565,1.6049,1.6049,1285999990.0
2008-10-24 06:31:00,1.6049,1.60505,1.60455,1.6049,853799992.0
2008-10-24 06:32:00,1.6049,1.6054,1.6049,1.6054,849099995.0
2008-10-24 06:33:00,1.6058,1.6066,1.60545,1.6058,1719899988.0
2008-10-24 06:34:00,1.6058,1.60605,1.6058,1.60605,739300013.0
2008-10-24 06:35:00,1.6052,1.6058,1.6047,1.6051,1081500005.0
2008-10-24 06:36:00,1.605,1.6056,1.6049,1.6053,1081500005.0
2008-10-24 06:37:00,1.6056,1.60625,1.60535,1.60625,1081500005.0
2008-10-24 06:38:00,1.6062,1.607,1.6059,1.6059,1115000014.0
2008-10-24 06:39:00,1.606,1.6065,1.6052,1.6052,1115000014.0
2008-10-24 06:40:00,1.6052,1.6052,1.6052,1.6052,1115000014.0
2008-10-24 06:41:00,1.6052,1.6052,1.6052,1.6052,70000000.0
2008-10-24 06:42:00,1.60545,1.6063,1.6052,1.6061,940400012.0
2008-10-24 06:43:00,1.6062,1.6068,1.6054,1.6055,998299999.0
2008-10-24 06:44:00,1.6061,1.60665,1.6061,1.60665,998299999.0
2008-10-24 06:45:00,1.60625,1.60625,1.6062,1.60625,445400001.0
2008-10-24 06:46:00,1.60625,1.6064,1.60625,1.6063,614099999.0
2008-10-24 06:47:00,1.6072,1.6089,1.607,1.6087,2106399997.0
2008-10-24 06:48:00,1.6086,1.6104,1.6081,1.61,2106399997.0
2008-10-24 06:49:00,1.6098,1.6098,1.6093,1.6093,2106399997.0
2008-10-24 06:50:00,1.6093,1.6093,1.6093,1.6093,1799500010.0
2008-10-24 06:51:00,1.6093,1.6093,1.6093,1.6093,276399997.0
2008-10-24 06:52:00,1.6093,1.6093,1.6093,1.6093,760300004.0
2008-10-24 06:53:00,1.6082,1.6086,1.6079,1.6083,1657399998.0
2008-10-24 06:54:00,1.6082,1.6087,1.6079,1.6084,1657399998.0
2008-10-24 06:55:00,1.6085,1.6085,1.6069,1.6079,1657399998.0
2008-10-24 06:56:00,1.6077,1.6121,1.6075,1.6116,1657399998.0
2008-10-24 06:57:00,1.6115,1.6115,1.6106,1.611,1657399998.0
2008-10-24 06:58:00,1.6109,1.611,1.6101,1.6104,1657399998.0
2008-10-24 06:59:00,1.6103,1.6106,1.61,1.61,1657399998.0
2008-10-24 07:00:00,1.6102,1.6102,1.6102,1.6102,1657399998.0
2008-10-24 07:01:00,1.6103,1.6105,1.6098,1.6101,1083900000.0
2008-10-24 07:02:00,1.61,1.6102,1.6098,1.6098,1083900000.0
2008-10-24 07:03:00,1.6097,1.6101,1.6092,1.6096,1083900000.0
2008-10-24 07:04:00,1.6095,1.6096,1.6092,1.6092,1083900000.0
2008-10-24 07:05:00,1.6098,1.6102,1.6098,1.6102,1083900000.0
2008-10-24 07:06:00,1.6102,1.6102,1.6088,1.6098,1536200006.0
2008-10-24 07:07:00,1.6098,1.6098,1.60765,1.60775,1591300014.0
2008-10-24 07:08:00,1.60765,1.60785,1.60685,1.60735,1834799950.0
2008-10-24 07:09:00,1.6074,1.6079,1.607,1.6076,2005900000.0
2008-10-24 07:10:00,1.6077,1.6077,1.6059,1.6068,2005900000.0
2008-10-24 07:11:00,1.6066,1.6079,1.6065,1.6079,2005900000.0
2008-10-24 07:12:00,1.60765,1.6077,1.60665,1.60665,2005900000.0
2008-10-24 07:13:00,1.60665,1.60765,1.60665,1.60765,1462899984.0
2008-10-24 07:14:00,1.608,1.6089,1.6079,1.6087,1696000013.0
2008-10-24 07:15:00,1.60855,1.6088,1.6084,1.6086,1696000013.0
2008-10-24 07:16:00,1.60855,1.6086,1.60765,1.60765,1369200017.0
2008-10-24 07:17:00,1.6078,1.6078,1.6064,1.6068,2049599990.0
2008-10-24 07:18:00,1.6066,1.6067,1.6045,1.6056,2049599990.0
2008-10-24 07:19:00,1.6057,1.6076,1.6057,1.6076,2049599990.0
2008-10-24 07:20:00,1.6074,1.6088,1.6074,1.6075,2049599990.0
2008-10-24 07:21:00,1.60705,1.6074,1.6067,1.6074,2049599990.0
2008-10-24 07:22:00,1.6076,1.6079,1.6072,1.6079,1901600002.0
2008-10-24 07:23:00,1.6077,1.6078,1.6067,1.6067,1901600002.0
2008-10-24 07:24:00,1.6066,1.6067,1.606,1.6066,1901600002.0
2008-10-24 07:25:00,1.6065,1.6071,1.6062,1.6065,1901600002.0
2008-10-24 07:26:00,1.6064,1.6072,1.6064,1.607,1901600002.0
2008-10-24 07:27:00,1.6069,1.6075,1.6063,1.6063,1901600002.0
2008-10-24 07:28:00,1.60575,1.60635,1.6057,1.60625,1901600002.0
2008-10-24 07:29:00,1.6063,1.6067,1.6061,1.6066,2016799990.0
2008-10-24 07:30:00,1.6067,1.6067,1.6057,1.6061,2016799990.0
2008-10-24 07:31:00,1.6059,1.6083,1.6059,1.6077,2016799990.0
2008-10-24 07:32:00,1.6076,1.6079,1.6074,1.6078,2016799990.0
2008-10-24 07:33:00,1.6076,1.60815,1.6076,1.60805,2016799990.0
2008-10-24 07:34:00,1.6081,1.60835,1.60805,1.60835,1419700006.0
2008-10-24 07:35:00,1.6087,1.6096,1.6085,1.6093,1625599988.0
2008-10-24 07:36:00,1.60935,1.6095,1.6089,1.6089,1625599988.0
2008-10-24 07:37:00,1.6089,1.6089,1.60695,1.60735,1869400015.0
2008-10-24 07:38:00,1.60735,1.6077,1.6069,1.6071,1219599990.0
2008-10-24 07:39:00,1.6071,1.6072,1.6069,1.6069,233399996.0
2008-10-24 07:40:00,1.6069,1.6081,1.6069,1.608,1972900005.0
2008-10-24 07:41:00,1.60775,1.60785,1.6075,1.60785,1972900005.0
2008-10-24 07:42:00,1.6078,1.6083,1.6078,1.6082,1223400015.0
2008-10-24 07:43:00,1.6081,1.6091,1.6076,1.609,1278500000.0
2008-10-24 07:44:00,1.6089,1.6091,1.6084,1.6087,1278500000.0
2008-10-24 07:45:00,1.6085,1.60885,1.60835,1.60885,1278500000.0
2008-10-24 07:46:00,1.6089,1.6093,1.6087,1.6091,1723600006.0
2008-10-24 07:47:00,1.609,1.6092,1.6076,1.6076,1723600006.0
2008-10-24 07:48:00,1.6077,1.6086,1.6074,1.6079,1723600006.0
2008-10-24 07:49:00,1.608,1.6095,1.6079,1.6088,1723600006.0
2008-10-24 07:50:00,1.6089,1.6093,1.6084,1.6089,1723600006.0
2008-10-24 07:51:00,1.609,1.6093,1.6076,1.6077,1723600006.0
2008-10-24 07:52:00,1.6078,1.6085,1.6072,1.6077,1723600006.0
2008-10-24 07:53:00,1.6078,1.6095,1.6076,1.609,1723600006.0
2008-10-24 07:54:00,1.6089,1.6089,1.6073,1.6089,1723600006.0
2008-10-24 07:55:00,1.609,1.609,1.607,1.6084,1723600006.0
2008-10-24 07:56:00,1.6086,1.6101,1.6085,1.6089,1723600006.0
2008-10-24 07:57:00,1.6088,1.6096,1.6086,1.6092,1723600006.0
2008-10-24 07:58:00,1.6091,1.6111,1.609,1.6099,1723600006.0
2008-10-24 07:59:00,1.6098,1.6103,1.6098,1.6099,1723600006.0
2008-10-24 08:00:00,1.60985,1.61015,1.6096,1.6101,1723600006.0
2008-10-24 08:01:00,1.6101,1.6135,1.6099,1.6135,2052900015.0
2008-10-24 08:02:00,1.6138,1.6143,1.6109,1.6128,2052900015.0
2008-10-24 08:03:00,1.6131,1.6134,1.612,1.6125,2052900015.0
2008-10-24 08:04:00,1.6126,1.6139,1.6118,1.6135,2052900015.0
2008-10-24 08:05:00,1.614,1.614,1.6104,1.6105,2052900015.0
2008-10-24 08:06:00,1.6106,1.6119,1.6102,1.6114,2052900015.0
2008-10-24 08:07:00,1.6115,1.612,1.611,1.6119,2052900015.0
2008-10-24 08:08:00,1.6121,1.6125,1.6117,1.6117,2052900015.0
2008-10-24 08:09:00,1.6116,1.6127,1.6113,1.6125,2052900015.0
2008-10-24 08:10:00,1.6124,1.6131,1.6122,1.6124,2052900015.0
2008-10-24 08:11:00,1.6125,1.613,1.6118,1.613,2052900015.0
2008-10-24 08:12:00,1.6131,1.6137,1.613,1.6131,2052900015.0
2008-10-24 08:13:00,1.613,1.6136,1.6115,1.6136,2052900015.0
2008-10-24 08:14:00,1.6135,1.6139,1.6127,1.6128,2052900015.0
2008-10-24 08:15:00,1.6129,1.6129,1.612,1.6122,2052900015.0
2008-10-24 08:16:00,1.612,1.6127,1.6117,1.6126,2052900015.0
2008-10-24 08:17:00,1.6127,1.6135,1.6121,1.6135,2052900015.0
2008-10-24 08:18:00,1.6136,1.6142,1.6134,1.6142,2052900015.0
2008-10-24 08:19:00,1.6141,1.6152,1.6134,1.6147,2052900015.0
2008-10-24 08:20:00,1.6144,1.6144,1.6119,1.6126,2052900015.0
2008-10-24 08:21:00,1.6127,1.6137,1.6121,1.6128,2052900015.0
2008-10-24 08:22:00,1.6129,1.6142,1.6129,1.6141,2052900015.0
2008-10-24 08:23:00,1.614,1.6141,1.6133,1.6139,2052900015.0
2008-10-24 08:24:00,1.614,1.6144,1.6123,1.6123,2052900015.0
2008-10-24 08:25:00,1.6122,1.6123,1.6115,1.6122,2052900015.0
2008-10-24 08:26:00,1.6121,1.6121,1.6111,1.6113,2052900015.0
2008-10-24 08:27:00,1.6112,1.6118,1.6111,1.6118,2052900015.0
2008-10-24 08:28:00,1.612,1.6131,1.6118,1.613,2052900015.0
2008-10-24 08:29:00,1.6129,1.6129,1.6106,1.6108,2052900015.0
2008-10-24 08:30:00,1.6109,1.6119,1.6108,1.6119,2052900015.0
2008-10-24 08:31:00,1.612,1.6131,1.6113,1.6119,2052900015.0
2008-10-24 08:32:00,1.612,1.6135,1.6119,1.613,2052900015.0
2008-10-24 08:33:00,1.6129,1.6139,1.6129,1.6139,2052900015.0
2008-10-24 08:34:00,1.614,1.6156,1.6138,1.6155,2052900015.0
2008-10-24 08:35:00,1.6154,1.6159,1.6147,1.6156,2052900015.0
2008-10-24 08:36:00,1.6155,1.6157,1.6148,1.6152,2052900015.0
2008-10-24 08:37:00,1.6151,1.6161,1.615,1.6156,2052900015.0
2008-10-24 08:38:00,1.6157,1.6163,1.6153,1.616,2052900015.0
2008-10-24 08:39:00,1.6161,1.6162,1.6147,1.6152,2052900015.0
2008-10-24 08:40:00,1.6151,1.6158,1.6144,1.6151,2052900015.0
2008-10-24 08:41:00,1.6152,1.6156,1.6142,1.6154,2052900015.0
2008-10-24 08:42:00,1.6155,1.6161,1.6153,1.6157,2052900015.0
2008-10-24 08:43:00,1.6156,1.6162,1.6153,1.6154,2052900015.0
2008-10-24 08:44:00,1.6155,1.6158,1.6148,1.615,2052900015.0
2008-10-24 08:45:00,1.6149,1.6149,1.6139,1.6141,2052900015.0
2008-10-24 08:46:00,1.614,1.6153,1.614,1.6151,2052900015.0
2008-10-24 08:47:00,1.615,1.6154,1.6149,1.6153,2052900015.0
2008-10-24 08:48:00,1.6154,1.6156,1.6153,1.6156,2052900015.0
2008-10-24 08:49:00,1.6157,1.6162,1.6152,1.6153,2052900015.0
2008-10-24 08:50:00,1.6152,1.6154,1.6147,1.6148,2052900015.0
2008-10-24 08:51:00,1.6149,1.616,1.6148,1.6155,2052900015.0
2008-10-24 08:52:00,1.61545,1.6155,1.6151,1.6151,2052900015.0
2008-10-24 08:53:00,1.6155,1.6155,1.6142,1.6142,1956800052.0
2008-10-24 08:54:00,1.6141,1.6141,1.611,1.611,1956800052.0
2008-10-24 08:55:00,1.6113,1.6118,1.6088,1.6094,1956800052.0
2008-10-24 08:56:00,1.6092,1.6108,1.6092,1.61,1956800052.0
2008-10-24 08:57:00,1.6099,1.6124,1.6092,1.6124,1956800052.0
2008-10-24 08:58:00,1.6122,1.6123,1.6103,1.6104,1956800052.0
2008-10-24 08:59:00,1.6103,1.6111,1.6098,1.6101,1956800052.0
2008-10-24 09:00:00,1.6102,1.611,1.6089,1.6091,1956800052.0
2008-10-24 09:01:00,1.609,1.6107,1.6087,1.6101,1956800052.0
2008-10-24 09:02:00,1.6102,1.6116,1.6099,1.6102,1956800052.0
2008-10-24 09:03:00,1.6101,1.6106,1.6091,1.6106,1956800052.0
2008-10-24 09:04:00,1.6105,1.6128,1.609,1.6093,1956800052.0
2008-10-24 09:05:00,1.6091,1.6096,1.6079,1.6087,1956800052.0
2008-10-24 09:06:00,1.6086,1.6098,1.6081,1.6092,1956800052.0
2008-10-24 09:07:00,1.6095,1.6111,1.6091,1.6111,1956800052.0
2008-10-24 09:08:00,1.6107,1.6118,1.6099,1.6108,1956800052.0
2008-10-24 09:09:00,1.611,1.6121,1.6104,1.6116,1956800052.0
2008-10-24 09:10:00,1.6115,1.6116,1.6109,1.6116,1956800052.0
2008-10-24 09:11:00,1.6117,1.6131,1.6115,1.6123,1956800052.0
2008-10-24 09:12:00,1.61195,1.6128,1.6115,1.6124,1956800052.0
2008-10-24 09:13:00,1.6125,1.6126,1.6111,1.6124,2038000003.0
2008-10-24 09:14:00,1.6125,1.6125,1.6111,1.6115,2038000003.0
2008-10-24 09:15:00,1.6114,1.613,1.6108,1.6122,2038000003.0
2008-10-24 09:16:00,1.6121,1.6132,1.6117,1.6118,2038000003.0
2008-10-24 09:17:00,1.6117,1.6131,1.6114,1.6123,2038000003.0
2008-10-24 09:18:00,1.6124,1.6138,1.6124,1.6134,2038000003.0
2008-10-24 09:19:00,1.6133,1.6138,1.6124,1.6135,2038000003.0
2008-10-24 09:20:00,1.6136,1.614,1.6119,1.6122,2038000003.0
2008-10-24 09:21:00,1.6123,1.6126,1.6112,1.6122,2038000003.0
2008-10-24 09:22:00,1.6121,1.6122,1.6115,1.612,2038000003.0
2008-10-24 09:23:00,1.6119,1.613,1.6114,1.6121,2038000003.0
2008-10-24 09:24:00,1.612,1.6134,1.6116,1.6117,2038000003.0
2008-10-24 09:25:00,1.6116,1.612,1.6096,1.6102,2038000003.0
2008-10-24 09:26:00,1.61,1.6102,1.6084,1.6089,2038000003.0
2008-10-24 09:27:00,1.609,1.6091,1.6077,1.6082,2038000003.0
2008-10-24 09:28:00,1.6083,1.6084,1.6078,1.608,2038000003.0
2008-10-24 09:29:00,1.6079,1.6079,1.6064,1.6077,2038000003.0
2008-10-24 09:30:00,1.6078,1.6079,1.6066,1.6068,2038000003.0
2008-10-24 09:31:00,1.6067,1.6076,1.6066,1.6073,2038000003.0
2008-10-24 09:32:00,1.6074,1.6086,1.6074,1.6074,2038000003.0
2008-10-24 09:33:00,1.6073,1.6073,1.6056,1.6057,2038000003.0
2008-10-24 09:34:00,1.6058,1.6058,1.6047,1.6049,2038000003.0
2008-10-24 09:35:00,1.605,1.6057,1.605,1.6055,2038000003.0
2008-10-24 09:36:00,1.6056,1.606,1.6053,1.6057,2038000003.0
2008-10-24 09:37:00,1.6058,1.6059,1.604,1.6051,2038000003.0
2008-10-24 09:38:00,1.6052,1.6066,1.6051,1.6066,2038000003.0
2008-10-24 09:39:00,1.6067,1.608,1.6059,1.6076,2038000003.0
2008-10-24 09:40:00,1.6077,1.6082,1.6072,1.6081,2038000003.0
2008-10-24 09:41:00,1.608,1.6087,1.6077,1.6084,2038000003.0
2008-10-24 09:42:00,1.6085,1.6096,1.6085,1.6096,2038000003.0
2008-10-24 09:43:00,1.6095,1.6103,1.6094,1.6094,2038000003.0
2008-10-24 09:44:00,1.6093,1.6104,1.6093,1.6093,2038000003.0
2008-10-24 09:45:00,1.6092,1.6106,1.6083,1.609,2038000003.0
2008-10-24 09:46:00,1.6092,1.6127,1.6083,1.6114,2038000003.0
2008-10-24 09:47:00,1.6115,1.6115,1.6095,1.6099,2038000003.0
2008-10-24 09:48:00,1.6098,1.6104,1.6089,1.6104,2038000003.0
2008-10-24 09:49:00,1.6105,1.6114,1.61,1.6114,2038000003.0
2008-10-24 09:50:00,1.6113,1.6121,1.6108,1.6108,2038000003.0
2008-10-24 09:51:00,1.6107,1.6114,1.6103,1.6104,2038000003.0
2008-10-24 09:52:00,1.6103,1.6115,1.6103,1.6103,2038000003.0
2008-10-24 09:53:00,1.6104,1.6108,1.6103,1.6103,2038000003.0
2008-10-24 09:54:00,1.6104,1.6108,1.6097,1.6097,2038000003.0
2008-10-24 09:55:00,1.6098,1.6106,1.6095,1.6105,2038000003.0
2008-10-24 09:56:00,1.6106,1.6106,1.6096,1.6099,2038000003.0
2008-10-24 09:57:00,1.6098,1.61,1.6089,1.6092,2038000003.0
2008-10-24 09:58:00,1.6091,1.6096,1.608,1.6095,2038000003.0
2008-10-24 09:59:00,1.6096,1.6115,1.6094,1.6115,2038000003.0
2008-10-24 10:00:00,1.6116,1.6117,1.6102,1.6106,2038000003.0
2008-10-24 10:01:00,1.6107,1.6129,1.6105,1.6122,2038000003.0
2008-10-24 10:02:00,1.6121,1.6123,1.6106,1.6109,2038000003.0
2008-10-24 10:03:00,1.611,1.6113,1.61,1.6103,2038000003.0
2008-10-24 10:04:00,1.6102,1.6107,1.6086,1.6086,2038000003.0
2008-10-24 10:05:00,1.6085,1.6087,1.6077,1.6084,2038000003.0
2008-10-24 10:06:00,1.6086,1.6099,1.6081,1.6092,2038000003.0
2008-10-24 10:07:00,1.6093,1.6101,1.6093,1.6095,2038000003.0
2008-10-24 10:08:00,1.6094,1.6106,1.609,1.609,2038000003.0
2008-10-24 10:09:00,1.6091,1.6098,1.6084,1.6086,2038000003.0
2008-10-24 10:10:00,1.6085,1.6095,1.608,1.6081,2038000003.0
2008-10-24 10:11:00,1.608,1.608,1.6064,1.6069,2038000003.0
2008-10-24 10:12:00,1.607,1.6101,1.607,1.6099,2038000003.0
2008-10-24 10:13:00,1.6101,1.6104,1.609,1.6098,2038000003.0
2008-10-24 10:14:00,1.6102,1.6114,1.6094,1.6109,2038000003.0
2008-10-24 10:15:00,1.6111,1.6124,1.6108,1.6108,2038000003.0
2008-10-24 10:16:00,1.6107,1.6113,1.6094,1.611,2038000003.0
2008-10-24 10:17:00,1.6108,1.611,1.6073,1.6073,2038000003.0
2008-10-24 10:18:00,1.6072,1.6072,1.6038,1.6054,2038000003.0
2008-10-24 10:19:00,1.6053,1.6057,1.6036,1.6051,2038000003.0
2008-10-24 10:20:00,1.6052,1.6059,1.604,1.6053,2038000003.0
2008-10-24 10:21:00,1.6055,1.6062,1.6029,1.603,2038000003.0
2008-10-24 10:22:00,1.6031,1.605,1.6023,1.6047,2038000003.0
2008-10-24 10:23:00,1.6048,1.6068,1.6036,1.6067,2038000003.0
2008-10-24 10:24:00,1.6069,1.6072,1.606,1.606,2038000003.0
2008-10-24 10:25:00,1.6059,1.6077,1.6057,1.6069,2038000003.0
2008-10-24 10:26:00,1.6068,1.6073,1.6066,1.6066,2038000003.0
2008-10-24 10:27:00,1.6067,1.6087,1.6066,1.6079,2038000003.0
2008-10-24 10:28:00,1.608,1.608,1.6054,1.6058,2038000003.0
2008-10-24 10:29:00,1.6057,1.6077,1.6057,1.6076,2038000003.0
2008-10-24 10:30:00,1.6075,1.6082,1.6064,1.6079,2038000003.0
2008-10-24 10:31:00,1.608,1.6096,1.608,1.6088,2038000003.0
2008-10-24 10:32:00,1.6087,1.6099,1.6084,1.6099,2038000003.0
2008-10-24 10:33:00,1.6098,1.611,1.609,1.6097,2038000003.0
2008-10-24 10:34:00,1.6096,1.6105,1.609,1.6099,2038000003.0
2008-10-24 10:35:00,1.61,1.6105,1.6084,1.6085,2038000003.0
2008-10-24 10:36:00,1.6084,1.6089,1.6078,1.6078,2038000003.0
2008-10-24 10:37:00,1.6081,1.6083,1.607,1.607,2038000003.0
2008-10-24 10:38:00,1.6071,1.6073,1.606,1.6063,2038000003.0
2008-10-24 10:39:00,1.6062,1.6066,1.6054,1.6054,2038000003.0
2008-10-24 10:40:00,1.6052,1.6052,1.6043,1.6044,2038000003.0
2008-10-24 10:41:00,1.6043,1.6047,1.602,1.6027,2038000003.0
2008-10-24 10:42:00,1.6026,1.6038,1.6021,1.603,2038000003.0
2008-10-24 10:43:00,1.6031,1.6045,1.6022,1.6042,2038000003.0
2008-10-24 10:44:00,1.6043,1.6068,1.6039,1.6067,2038000003.0
2008-10-24 10:45:00,1.6069,1.6083,1.6062,1.6067,2038000003.0
2008-10-24 10:46:00,1.6066,1.6084,1.6065,1.6083,2038000003.0
2008-10-24 10:47:00,1.6084,1.6084,1.6061,1.6069,2038000003.0
2008-10-24 10:48:00,1.607,1.6079,1.6059,1.6068,2038000003.0
2008-10-24 10:49:00,1.6067,1.6068,1.6059,1.6061,2038000003.0
2008-10-24 10:50:00,1.6062,1.6066,1.6058,1.606,2038000003.0
2008-10-24 10:51:00,1.6059,1.6066,1.6053,1.6054,2038000003.0
2008-10-24 10:52:00,1.6053,1.6078,1.6044,1.6078,2038000003.0
2008-10-24 10:53:00,1.6079,1.6079,1.6061,1.6062,2038000003.0
2008-10-24 10:54:00,1.6063,1.6068,1.6037,1.6039,2038000003.0
2008-10-24 10:55:00,1.6036,1.6039,1.6027,1.6031,2038000003.0
2008-10-24 10:56:00,1.6032,1.6055,1.6019,1.605,2038000003.0
2008-10-24 10:57:00,1.6048,1.6079,1.6048,1.6076,2038000003.0
2008-10-24 10:58:00,1.6075,1.6085,1.607,1.6079,2038000003.0
2008-10-24 10:59:00,1.608,1.6107,1.6079,1.6104,2038000003.0
2008-10-24 11:00:00,1.6106,1.6124,1.6099,1.6102,2038000003.0
2008-10-24 11:01:00,1.6103,1.6106,1.6093,1.6094,2038000003.0
2008-10-24 11:02:00,1.6093,1.6095,1.608,1.6087,2038000003.0
2008-10-24 11:03:00,1.6086,1.6106,1.6082,1.6099,2038000003.0
2008-10-24 11:04:00,1.61,1.61,1.6087,1.6091,2038000003.0
2008-10-24 11:05:00,1.609,1.6097,1.609,1.6094,2038000003.0
2008-10-24 11:06:00,1.6093,1.6096,1.6074,1.6076,2038000003.0
2008-10-24 11:07:00,1.6078,1.6092,1.6071,1.6091,2038000003.0
2008-10-24 11:08:00,1.609,1.6111,1.609,1.6108,2038000003.0
2008-10-24 11:09:00,1.611,1.6113,1.61,1.6104,2038000003.0
2008-10-24 11:10:00,1.6103,1.6112,1.6099,1.6102,2038000003.0
2008-10-24 11:11:00,1.6101,1.612,1.61,1.6109,2038000003.0
2008-10-24 11:12:00,1.6108,1.6108,1.6078,1.6078,2038000003.0
2008-10-24 11:13:00,1.6076,1.6076,1.6055,1.6056,2038000003.0
2008-10-24 11:14:00,1.6055,1.6063,1.6047,1.6049,2038000003.0
2008-10-24 11:15:00,1.605,1.6062,1.6049,1.6061,2038000003.0
2008-10-24 11:16:00,1.606,1.6062,1.6055,1.6061,2038000003.0
2008-10-24 11:17:00,1.6062,1.6078,1.6059,1.6077,2038000003.0
2008-10-24 11:18:00,1.6075,1.6086,1.6075,1.6075,2038000003.0
2008-10-24 11:19:00,1.6076,1.6081,1.6075,1.6076,2038000003.0
2008-10-24 11:20:00,1.6075,1.6078,1.6073,1.6078,2038000003.0
2008-10-24 11:21:00,1.6079,1.6093,1.6076,1.6088,2038000003.0
2008-10-24 11:22:00,1.6089,1.6089,1.6075,1.6082,2038000003.0
2008-10-24 11:23:00,1.6083,1.6089,1.6076,1.6079,2038000003.0
2008-10-24 11:24:00,1.608,1.6088,1.6076,1.6082,2038000003.0
2008-10-24 11:25:00,1.6081,1.6094,1.6079,1.6087,2038000003.0
2008-10-24 11:26:00,1.6086,1.609,1.6079,1.6081,2038000003.0
2008-10-24 11:27:00,1.608,1.6086,1.6075,1.6075,2038000003.0
2008-10-24 11:28:00,1.6076,1.6079,1.606,1.606,2038000003.0
2008-10-24 11:29:00,1.6059,1.6063,1.604,1.604,2038000003.0
2008-10-24 11:30:00,1.6039,1.6045,1.6031,1.6043,2038000003.0
2008-10-24 11:31:00,1.6042,1.6043,1.6034,1.6038,2038000003.0
2008-10-24 11:32:00,1.6037,1.6039,1.6031,1.6031,2038000003.0
2008-10-24 11:33:00,1.603,1.6032,1.6006,1.6009,2038000003.0
2008-10-24 11:34:00,1.6008,1.6014,1.6,1.6006,2038000003.0
2008-10-24 11:35:00,1.6005,1.6021,1.6002,1.6021,2038000003.0
2008-10-24 11:36:00,1.602,1.6039,1.6018,1.6037,2038000003.0
2008-10-24 11:37:00,1.6038,1.6048,1.6034,1.6035,2038000003.0
2008-10-24 11:38:00,1.6037,1.6047,1.6031,1.604,2038000003.0
2008-10-24 11:39:00,1.6039,1.6039,1.6007,1.6012,2038000003.0
2008-10-24 11:40:00,1.6013,1.6032,1.6013,1.603,2038000003.0
2008-10-24 11:41:00,1.6031,1.6038,1.6016,1.6016,2038000003.0
2008-10-24 11:42:00,1.6015,1.6044,1.6015,1.6039,2038000003.0
2008-10-24 11:43:00,1.6042,1.6047,1.6016,1.602,2038000003.0
2008-10-24 11:44:00,1.6019,1.6035,1.6019,1.6022,2038000003.0
2008-10-24 11:45:00,1.6023,1.6035,1.6021,1.6024,2038000003.0
2008-10-24 11:46:00,1.6023,1.6034,1.6021,1.6024,2038000003.0
2008-10-24 11:47:00,1.6025,1.6028,1.6006,1.6006,2038000003.0
2008-10-24 11:48:00,1.6007,1.601,1.599,1.6009,2038000003.0
2008-10-24 11:49:00,1.6007,1.602,1.6002,1.6016,2038000003.0
2008-10-24 11:50:00,1.6027,1.6042,1.6021,1.6025,2038000003.0
2008-10-24 11:51:00,1.6026,1.6026,1.6003,1.601,2038000003.0
2008-10-24 11:52:00,1.6013,1.6024,1.6006,1.6006,2038000003.0
2008-10-24 11:53:00,1.6007,1.6029,1.6006,1.6029,2038000003.0
2008-10-24 11:54:00,1.603,1.6033,1.6012,1.6033,2038000003.0
2008-10-24 11:55:00,1.6035,1.6036,1.6003,1.6023,2038000003.0
2008-10-24 11:56:00,1.6022,1.6047,1.6018,1.6034,2038000003.0
2008-10-24 11:57:00,1.6036,1.6067,1.603,1.6047,2038000003.0
2008-10-24 11:58:00,1.6049,1.6053,1.6033,1.6037,2038000003.0
2008-10-24 11:59:00,1.6036,1.6045,1.6014,1.6014,2038000003.0
2008-10-24 12:00:00,1.6009,1.6015,1.5992,1.6001,2038000003.0
2008-10-24 12:01:00,1.6002,1.6009,1.5985,1.5985,2038000003.0
2008-10-24 12:02:00,1.5984,1.5985,1.5975,1.5976,2038000003.0
2008-10-24 12:03:00,1.5917,1.5917,1.5865,1.587,2038000003.0
2008-10-24 12:04:00,1.5871,1.5893,1.587,1.5893,2038000003.0
2008-10-24 12:05:00,1.5889,1.59,1.5886,1.589,2038000003.0
2008-10-24 12:06:00,1.5889,1.5904,1.5866,1.5901,2038000003.0
2008-10-24 12:07:00,1.5902,1.5921,1.5894,1.5896,2038000003.0
2008-10-24 12:08:00,1.5898,1.5898,1.5835,1.5838,2038000003.0
2008-10-24 12:09:00,1.5837,1.5894,1.5832,1.5892,2038000003.0
2008-10-24 12:10:00,1.5893,1.5904,1.5871,1.5877,2038000003.0
2008-10-24 12:11:00,1.5878,1.589,1.5867,1.5873,2038000003.0
2008-10-24 12:12:00,1.5871,1.59,1.587,1.5899,2038000003.0
2008-10-24 12:13:00,1.59,1.5931,1.59,1.5929,2038000003.0
2008-10-24 12:14:00,1.5928,1.5929,1.5904,1.5911,2038000003.0
2008-10-24 12:15:00,1.5908,1.5911,1.5882,1.5882,2038000003.0
2008-10-24 12:16:00,1.5883,1.5911,1.588,1.5906,2038000003.0
2008-10-24 12:17:00,1.5907,1.5921,1.5907,1.5921,2038000003.0
2008-10-24 12:18:00,1.592,1.5931,1.5895,1.5901,2038000003.0
2008-10-24 12:19:00,1.5902,1.5925,1.5898,1.5919,2038000003.0
2008-10-24 12:20:00,1.5922,1.5933,1.5917,1.5928,2038000003.0
2008-10-24 12:21:00,1.593,1.5939,1.5912,1.5912,2038000003.0
2008-10-24 12:22:00,1.5913,1.5917,1.5909,1.5917,2038000003.0
2008-10-24 12:23:00,1.592,1.5939,1.5919,1.5921,2038000003.0
2008-10-24 12:24:00,1.592,1.5939,1.5917,1.5935,2038000003.0
2008-10-24 12:25:00,1.5941,1.5956,1.5941,1.5945,2038000003.0
2008-10-24 12:26:00,1.5947,1.5963,1.5931,1.5937,2038000003.0
2008-10-24 12:27:00,1.5936,1.5941,1.5926,1.5926,2038000003.0
2008-10-24 12:28:00,1.5927,1.5927,1.5912,1.5913,2038000003.0
2008-10-24 12:29:00,1.5914,1.5918,1.5885,1.5894,2038000003.0
2008-10-24 12:30:00,1.5895,1.5908,1.5883,1.5883,2038000003.0
2008-10-24 12:31:00,1.5882,1.5903,1.5879,1.5898,2038000003.0
2008-10-24 12:32:00,1.5897,1.591,1.5896,1.5907,2038000003.0
2008-10-24 12:33:00,1.5906,1.5912,1.5892,1.5899,2038000003.0
2008-10-24 12:34:00,1.5898,1.59,1.5879,1.5879,2038000003.0
2008-10-24 12:35:00,1.5878,1.5878,1.5862,1.5876,2038000003.0
2008-10-24 12:36:00,1.5877,1.5895,1.5874,1.5894,2038000003.0
2008-10-24 12:37:00,1.5893,1.5906,1.5893,1.5901,2038000003.0
2008-10-24 12:38:00,1.5903,1.5908,1.5893,1.5906,2038000003.0
2008-10-24 12:39:00,1.5905,1.5906,1.5888,1.5898,2038000003.0
2008-10-24 12:40:00,1.5899,1.5913,1.5895,1.5909,2038000003.0
2008-10-24 12:41:00,1.5908,1.5948,1.5908,1.594,2038000003.0
2008-10-24 12:42:00,1.5937,1.5949,1.5932,1.5947,2038000003.0
2008-10-24 12:43:00,1.5946,1.5986,1.5946,1.5986,2038000003.0
2008-10-24 12:44:00,1.5985,1.5991,1.5975,1.5976,2038000003.0
2008-10-24 12:45:00,1.5975,1.599,1.5966,1.5984,2038000003.0
2008-10-24 12:46:00,1.5983,1.5992,1.5977,1.5978,2038000003.0
2008-10-24 12:47:00,1.5979,1.5979,1.5968,1.5972,2038000003.0
2008-10-24 12:48:00,1.5971,1.5971,1.5932,1.5937,2038000003.0
2008-10-24 12:49:00,1.594,1.5956,1.5927,1.5934,2038000003.0
2008-10-24 12:50:00,1.593,1.5954,1.5927,1.5953,2038000003.0
2008-10-24 12:51:00,1.59395,1.5954,1.59395,1.5954,2038000003.0
2008-10-24 12:52:00,1.5958,1.5969,1.5958,1.5966,1982399990.0
2008-10-24 12:53:00,1.5965,1.5965,1.5947,1.595,1982399990.0
2008-10-24 12:54:00,1.5951,1.5953,1.5941,1.5946,1982399990.0
2008-10-24 12:55:00,1.5947,1.5953,1.5934,1.5935,1982399990.0
2008-10-24 12:56:00,1.5936,1.5987,1.5936,1.5987,1982399990.0
2008-10-24 12:57:00,1.5986,1.6032,1.5978,1.6031,1982399990.0
2008-10-24 12:58:00,1.603,1.6033,1.601,1.6015,1982399990.0
2008-10-24 12:59:00,1.6016,1.6025,1.6012,1.6015,1982399990.0
2008-10-24 13:00:00,1.6016,1.6016,1.5989,1.6,1982399990.0
2008-10-24 13:01:00,1.6001,1.6028,1.5998,1.6028,1982399990.0
2008-10-24 13:02:00,1.6027,1.6027,1.6006,1.6017,1982399990.0
2008-10-24 13:03:00,1.6016,1.6019,1.6011,1.6015,1982399990.0
2008-10-24 13:04:00,1.6016,1.6019,1.6011,1.6014,1982399990.0
2008-10-24 13:05:00,1.6012,1.6027,1.6002,1.6027,1982399990.0
2008-10-24 13:06:00,1.6026,1.6027,1.6,1.6002,1982399990.0
2008-10-24 13:07:00,1.6005,1.601,1.6,1.6002,1982399990.0
2008-10-24 13:08:00,1.6003,1.6008,1.5995,1.6008,1982399990.0
2008-10-24 13:09:00,1.6009,1.6022,1.6008,1.6016,1982399990.0
2008-10-24 13:10:00,1.6015,1.6015,1.5995,1.6,1982399990.0
2008-10-24 13:11:00,1.6001,1.6002,1.5991,1.5999,1982399990.0
2008-10-24 13:12:00,1.6,1.6001,1.5985,1.5986,1982399990.0
2008-10-24 13:13:00,1.5987,1.5995,1.5987,1.5991,1982399990.0
2008-10-24 13:14:00,1.5994,1.5997,1.5979,1.5992,1982399990.0
2008-10-24 13:15:00,1.5994,1.6003,1.5989,1.5993,1982399990.0
2008-10-24 13:16:00,1.5994,1.6011,1.5994,1.6005,1982399990.0
2008-10-24 13:17:00,1.6004,1.6004,1.5988,1.5999,1982399990.0
2008-10-24 13:18:00,1.6,1.6017,1.5999,1.6013,1982399990.0
2008-10-24 13:19:00,1.6012,1.6019,1.6006,1.6011,1982399990.0
2008-10-24 13:20:00,1.6012,1.6032,1.601,1.6029,1982399990.0
2008-10-24 13:21:00,1.6028,1.6039,1.6025,1.6032,1982399990.0
2008-10-24 13:22:00,1.6033,1.6035,1.6021,1.6023,1982399990.0
2008-10-24 13:23:00,1.6022,1.6026,1.6017,1.6021,1982399990.0
2008-10-24 13:24:00,1.6022,1.6027,1.6015,1.6023,1982399990.0
2008-10-24 13:25:00,1.6022,1.6035,1.602,1.6035,1982399990.0
2008-10-24 13:26:00,1.6034,1.604,1.6034,1.6039,1982399990.0
2008-10-24 13:27:00,1.6038,1.6041,1.6027,1.6031,1982399990.0
2008-10-24 13:28:00,1.603,1.6041,1.6027,1.6039,1982399990.0
2008-10-24 13:29:00,1.6041,1.6043,1.6023,1.6031,1982399990.0
2008-10-24 13:30:00,1.603,1.6034,1.6004,1.6019,1982399990.0
2008-10-24 13:31:00,1.602,1.6026,1.6014,1.6023,1982399990.0
2008-10-24 13:32:00,1.6022,1.6022,1.6009,1.6014,1982399990.0
2008-10-24 13:33:00,1.6013,1.6017,1.5996,1.5997,1982399990.0
2008-10-24 13:34:00,1.5998,1.6008,1.5985,1.5992,1982399990.0
2008-10-24 13:35:00,1.5993,1.6,1.5991,1.5998,1982399990.0
2008-10-24 13:36:00,1.5993,1.6003,1.5988,1.5997,1982399990.0
2008-10-24 13:37:00,1.5999,1.6001,1.5997,1.5997,643400000.0
2008-10-24 13:38:00,1.5998,1.6003,1.599,1.6,1187299999.0
2008-10-24 13:39:00,1.5997,1.60045,1.5997,1.60045,1187299999.0
2008-10-24 13:40:00,1.6003,1.6029,1.6003,1.6029,1947400004.0
2008-10-24 13:41:00,1.603,1.6036,1.6019,1.6025,1947400004.0
2008-10-24 13:42:00,1.6028,1.6031,1.6021,1.6021,1947400004.0
2008-10-24 13:43:00,1.6022,1.6025,1.6013,1.602,1947400004.0
2008-10-24 13:44:00,1.6019,1.6034,1.6019,1.6034,1947400004.0
2008-10-24 13:45:00,1.6033,1.6034,1.6023,1.6025,1947400004.0
2008-10-24 13:46:00,1.6024,1.6028,1.6019,1.6021,1947400004.0
2008-10-24 13:47:00,1.6022,1.6022,1.6007,1.6012,1947400004.0
2008-10-24 13:48:00,1.6013,1.6016,1.5996,1.601,1947400004.0
2008-10-24 13:49:00,1.6011,1.6017,1.6005,1.6005,1947400004.0
2008-10-24 13:50:00,1.6006,1.6006,1.5988,1.5988,1947400004.0
2008-10-24 13:51:00,1.5987,1.6007,1.5986,1.6006,1947400004.0
2008-10-24 13:52:00,1.6005,1.6016,1.5998,1.6014,1947400004.0
2008-10-24 13:53:00,1.6018,1.603,1.6012,1.6029,1947400004.0
2008-10-24 13:54:00,1.6028,1.6032,1.602,1.6024,1947400004.0
2008-10-24 13:55:00,1.6025,1.6035,1.6021,1.6034,1947400004.0
2008-10-24 13:56:00,1.6035,1.6036,1.6025,1.6029,1947400004.0
2008-10-24 13:57:00,1.6029,1.60315,1.6028,1.6029,1947400004.0
2008-10-24 13:58:00,1.6024,1.6025,1.602,1.6022,2085699995.0
2008-10-24 13:59:00,1.6021,1.6023,1.6017,1.6018,2085699995.0
2008-10-24 14:00:00,1.6019,1.6021,1.6016,1.6017,2085699995.0
2008-10-24 14:01:00,1.60215,1.6028,1.60205,1.60255,2085699995.0
2008-10-24 14:02:00,1.6021,1.6023,1.6013,1.6014,1827700004.0
2008-10-24 14:03:00,1.6013,1.6017,1.6011,1.6015,1827700004.0
2008-10-24 14:04:00,1.6016,1.602,1.6014,1.6016,1827700004.0
2008-10-24 14:05:00,1.6015,1.602,1.6006,1.6018,1827700004.0
2008-10-24 14:06:00,1.6019,1.6019,1.599,1.5995,1827700004.0
2008-10-24 14:07:00,1.5996,1.6001,1.5977,1.5978,1827700004.0
2008-10-24 14:08:00,1.5979,1.5998,1.5979,1.5997,1827700004.0
2008-10-24 14:09:00,1.5999,1.6014,1.5997,1.6005,1827700004.0
2008-10-24 14:10:00,1.6004,1.6012,1.6,1.6011,1827700004.0
2008-10-24 14:11:00,1.6009,1.6009,1.599,1.5998,1827700004.0
2008-10-24 14:12:00,1.5997,1.5998,1.5984,1.5985,1827700004.0
2008-10-24 14:13:00,1.5987,1.5988,1.5965,1.5974,1827700004.0
2008-10-24 14:14:00,1.5973,1.5993,1.5963,1.5991,1827700004.0
2008-10-24 14:15:00,1.5989,1.5997,1.5981,1.5993,1827700004.0
2008-10-24 14:16:00,1.5992,1.6012,1.598,1.6002,1827700004.0
2008-10-24 14:17:00,1.6003,1.6011,1.6001,1.6008,1827700004.0
2008-10-24 14:18:00,1.6007,1.6009,1.5995,1.6003,1827700004.0
2008-10-24 14:19:00,1.6005,1.6009,1.5994,1.6009,1827700004.0
2008-10-24 14:20:00,1.6012,1.6017,1.6009,1.6017,1827700004.0
2008-10-24 14:21:00,1.6016,1.6027,1.6016,1.602,1827700004.0
2008-10-24 14:22:00,1.6021,1.6024,1.6017,1.6018,1827700004.0
2008-10-24 14:23:00,1.6017,1.6023,1.6015,1.6022,1827700004.0
2008-10-24 14:24:00,1.6023,1.6044,1.6022,1.6032,1827700004.0
2008-10-24 14:25:00,1.6031,1.6033,1.6016,1.6019,1827700004.0
2008-10-24 14:26:00,1.6018,1.6019,1.6011,1.6015,1827700004.0
2008-10-24 14:27:00,1.6014,1.6026,1.6012,1.6021,1827700004.0
2008-10-24 14:28:00,1.6022,1.6024,1.6005,1.6009,1827700004.0
2008-10-24 14:29:00,1.6008,1.6013,1.5998,1.6006,1827700004.0
2008-10-24 14:30:00,1.6005,1.6005,1.5993,1.6002,1827700004.0
2008-10-24 14:31:00,1.6001,1.6006,1.5995,1.6001,1827700004.0
2008-10-24 14:32:00,1.6,1.6001,1.5996,1.5999,1827700004.0
2008-10-24 14:33:00,1.6,1.6003,1.5989,1.5996,1827700004.0
2008-10-24 14:34:00,1.5997,1.6003,1.5995,1.5999,1827700004.0
2008-10-24 14:35:00,1.6,1.6,1.5984,1.5994,1827700004.0
2008-10-24 14:36:00,1.5993,1.6007,1.5993,1.6005,1827700004.0
2008-10-24 14:37:00,1.6006,1.6012,1.5997,1.5997,1827700004.0
2008-10-24 14:38:00,1.5999,1.6013,1.5999,1.601,1827700004.0
2008-10-24 14:39:00,1.6009,1.6032,1.6007,1.6032,1827700004.0
2008-10-24 14:40:00,1.6031,1.6055,1.6023,1.6055,1827700004.0
2008-10-24 14:41:00,1.6056,1.6069,1.6051,1.6059,1827700004.0
2008-10-24 14:42:00,1.6058,1.6065,1.6053,1.6059,1827700004.0
2008-10-24 14:43:00,1.6058,1.6066,1.6052,1.6064,1827700004.0
2008-10-24 14:44:00,1.6065,1.6072,1.6061,1.6069,1827700004.0
2008-10-24 14:45:00,1.6068,1.6077,1.6055,1.607,1827700004.0
2008-10-24 14:46:00,1.6071,1.6071,1.6055,1.6055,1827700004.0
2008-10-24 14:47:00,1.6054,1.608,1.605,1.6077,1827700004.0
2008-10-24 14:48:00,1.6076,1.6078,1.6045,1.6048,1827700004.0
2008-10-24 14:49:00,1.6047,1.6062,1.6046,1.6053,1827700004.0
2008-10-24 14:50:00,1.6052,1.6055,1.6039,1.6055,1827700004.0
2008-10-24 14:51:00,1.6056,1.6073,1.605,1.6069,1827700004.0
2008-10-24 14:52:00,1.6068,1.6068,1.6042,1.6055,1827700004.0
2008-10-24 14:53:00,1.6057,1.6066,1.6051,1.6053,1827700004.0
2008-10-24 14:54:00,1.6054,1.6054,1.6038,1.6039,1827700004.0
2008-10-24 14:55:00,1.6038,1.6046,1.6032,1.6037,1827700004.0
2008-10-24 14:56:00,1.6039,1.6056,1.6029,1.6056,1827700004.0
2008-10-24 14:57:00,1.6055,1.6061,1.6051,1.6054,1827700004.0
2008-10-24 14:58:00,1.60555,1.6061,1.60535,1.6058,1827700004.0
2008-10-24 14:59:00,1.6058,1.6063,1.6049,1.6051,996799984.0
2008-10-24 15:00:00,1.6052,1.6052,1.6041,1.6043,996799984.0
2008-10-24 15:01:00,1.6044,1.6044,1.603,1.6038,996799984.0
2008-10-24 15:02:00,1.6037,1.6042,1.6031,1.6035,996799984.0
2008-10-24 15:03:00,1.6036,1.6039,1.6029,1.603,996799984.0
2008-10-24 15:04:00,1.6029,1.6029,1.5995,1.5995,996799984.0
2008-10-24 15:05:00,1.5997,1.6003,1.5995,1.5996,996799984.0
2008-10-24 15:06:00,1.5997,1.6006,1.5996,1.6004,996799984.0
2008-10-24 15:07:00,1.6003,1.6014,1.6001,1.6006,996799984.0
2008-10-24 15:08:00,1.6003,1.6019,1.6,1.6015,996799984.0
2008-10-24 15:09:00,1.6014,1.6019,1.601,1.6017,996799984.0
2008-10-24 15:10:00,1.6017,1.6017,1.6013,1.6017,996799984.0
2008-10-24 15:11:00,1.6011,1.6011,1.5991,1.6005,2059100012.0
2008-10-24 15:12:00,1.6004,1.6015,1.6003,1.6011,2059100012.0
2008-10-24 15:13:00,1.6012,1.6036,1.6012,1.6033,2059100012.0
2008-10-24 15:14:00,1.6034,1.6038,1.6027,1.6037,2059100012.0
2008-10-24 15:15:00,1.6038,1.6052,1.603,1.6046,2059100012.0
2008-10-24 15:16:00,1.6044,1.6051,1.6041,1.605,2059100012.0
2008-10-24 15:17:00,1.6049,1.6056,1.6037,1.6056,2059100012.0
2008-10-24 15:18:00,1.6057,1.6058,1.6053,1.6054,2059100012.0
2008-10-24 15:19:00,1.6056,1.6077,1.6055,1.6073,2059100012.0
2008-10-24 15:20:00,1.6072,1.61,1.6072,1.6093,2059100012.0
2008-10-24 15:21:00,1.6094,1.6107,1.6093,1.6097,2059100012.0
2008-10-24 15:22:00,1.6098,1.61,1.6095,1.6095,2059100012.0
2008-10-24 15:23:00,1.6094,1.6095,1.6075,1.6075,2059100012.0
2008-10-24 15:24:00,1.6077,1.6087,1.6064,1.6086,2059100012.0
2008-10-24 15:25:00,1.6087,1.609,1.6078,1.6079,2059100012.0
2008-10-24 15:26:00,1.6078,1.608,1.6075,1.6075,2059100012.0
2008-10-24 15:27:00,1.6077,1.6077,1.6058,1.6059,2059100012.0
2008-10-24 15:28:00,1.6058,1.6062,1.6049,1.6061,2059100012.0
2008-10-24 15:29:00,1.6062,1.6067,1.6054,1.6061,2059100012.0
2008-10-24 15:30:00,1.6062,1.6079,1.6052,1.6077,2059100012.0
2008-10-24 15:31:00,1.6078,1.6081,1.6064,1.6075,2059100012.0
2008-10-24 15:32:00,1.6074,1.6078,1.6067,1.6072,2059100012.0
2008-10-24 15:33:00,1.607,1.6083,1.6054,1.6082,2059100012.0
2008-10-24 15:34:00,1.6081,1.6133,1.6074,1.6132,2059100012.0
2008-10-24 15:35:00,1.6131,1.6143,1.6114,1.6116,2059100012.0
2008-10-24 15:36:00,1.6115,1.6119,1.6103,1.6115,2059100012.0
2008-10-24 15:37:00,1.6111,1.6118,1.6103,1.6103,2059100012.0
2008-10-24 15:38:00,1.6106,1.6107,1.6093,1.61,2059100012.0
2008-10-24 15:39:00,1.6099,1.6119,1.6094,1.6115,2059100012.0
2008-10-24 15:40:00,1.6116,1.6119,1.6108,1.6113,2059100012.0
2008-10-24 15:41:00,1.6114,1.6149,1.6114,1.6149,2059100012.0
2008-10-24 15:42:00,1.6148,1.6179,1.6143,1.6172,2059100012.0
2008-10-24 15:43:00,1.6174,1.6174,1.6162,1.6167,2059100012.0
2008-10-24 15:44:00,1.6168,1.6177,1.6165,1.6168,2059100012.0
2008-10-24 15:45:00,1.6167,1.6182,1.6159,1.6181,2059100012.0
2008-10-24 15:46:00,1.618,1.6182,1.6168,1.6179,2059100012.0
2008-10-24 15:47:00,1.6177,1.6181,1.6171,1.6179,2059100012.0
2008-10-24 15:48:00,1.6181,1.6187,1.6177,1.6187,2059100012.0
2008-10-24 15:49:00,1.6188,1.6204,1.6188,1.6203,2059100012.0
2008-10-24 15:50:00,1.6202,1.6214,1.6199,1.6205,2059100012.0
2008-10-24 15:51:00,1.6206,1.6214,1.619,1.6211,2059100012.0
2008-10-24 15:52:00,1.6209,1.621,1.6195,1.6203,2059100012.0
2008-10-24 15:53:00,1.6202,1.6208,1.6198,1.6204,2059100012.0
2008-10-24 15:54:00,1.6205,1.6221,1.6205,1.6219,2059100012.0
2008-10-24 15:55:00,1.6222,1.6222,1.62,1.6214,2059100012.0
2008-10-24 15:56:00,1.6215,1.6223,1.6211,1.6216,2059100012.0
2008-10-24 15:57:00,1.6215,1.6225,1.6214,1.6225,2059100012.0
2008-10-24 15:58:00,1.6229,1.6278,1.6229,1.6263,2059100012.0
2008-10-24 15:59:00,1.6264,1.6267,1.6235,1.6243,2059100012.0
2008-10-24 16:00:00,1.6245,1.6249,1.6235,1.6247,2059100012.0
2008-10-24 16:01:00,1.6248,1.625,1.6229,1.6231,2059100012.0
2008-10-24 16:02:00,1.6232,1.6237,1.6211,1.6223,2059100012.0
2008-10-24 16:03:00,1.6218,1.6223,1.6212,1.6212,2059100012.0
2008-10-24 16:04:00,1.6209,1.6221,1.62,1.6204,2059100012.0
2008-10-24 16:05:00,1.6205,1.6211,1.619,1.6198,2059100012.0
2008-10-24 16:06:00,1.6199,1.6212,1.6196,1.6208,2059100012.0
2008-10-24 16:07:00,1.621,1.621,1.618,1.618,2059100012.0
2008-10-24 16:08:00,1.6177,1.618,1.6166,1.6173,2059100012.0
2008-10-24 16:09:00,1.6166,1.6172,1.6144,1.6153,2059100012.0
2008-10-24 16:10:00,1.6154,1.6172,1.6149,1.617,2059100012.0
2008-10-24 16:11:00,1.6173,1.621,1.6172,1.6193,2059100012.0
2008-10-24 16:12:00,1.6192,1.6197,1.6176,1.6194,2059100012.0
2008-10-24 16:13:00,1.6193,1.6193,1.6171,1.6171,2059100012.0
2008-10-24 16:14:00,1.6167,1.6178,1.6163,1.6173,2059100012.0
2008-10-24 16:15:00,1.6169,1.6172,1.6158,1.616,2059100012.0
2008-10-24 16:16:00,1.6161,1.6161,1.6142,1.6142,2059100012.0
2008-10-24 16:17:00,1.6139,1.6148,1.6127,1.6143,2059100012.0
2008-10-24 16:18:00,1.6142,1.6155,1.6109,1.6109,2059100012.0
2008-10-24 16:19:00,1.611,1.6131,1.611,1.6127,2059100012.0
2008-10-24 16:20:00,1.6126,1.6127,1.6119,1.6122,2059100012.0
2008-10-24 16:21:00,1.6121,1.6129,1.6119,1.6124,2059100012.0
2008-10-24 16:22:00,1.6123,1.614,1.6117,1.6138,2059100012.0
2008-10-24 16:23:00,1.6139,1.6154,1.6135,1.6139,2059100012.0
2008-10-24 16:24:00,1.6138,1.6145,1.613,1.613,2059100012.0
2008-10-24 16:25:00,1.6131,1.6134,1.6114,1.6122,2059100012.0
2008-10-24 16:26:00,1.6121,1.6135,1.6118,1.6118,2059100012.0
2008-10-24 16:27:00,1.6117,1.613,1.6116,1.6123,2059100012.0
2008-10-24 16:28:00,1.6122,1.6123,1.6112,1.6114,2059100012.0
2008-10-24 16:29:00,1.6116,1.6129,1.6114,1.6123,2059100012.0
2008-10-24 16:30:00,1.6121,1.6138,1.612,1.6137,2059100012.0
2008-10-24 16:31:00,1.6136,1.6152,1.6132,1.6132,2059100012.0
2008-10-24 16:32:00,1.6133,1.6134,1.6109,1.6112,2059100012.0
2008-10-24 16:33:00,1.6111,1.6111,1.6095,1.6096,2059100012.0
2008-10-24 16:34:00,1.6095,1.6102,1.609,1.6091,2059100012.0
2008-10-24 16:35:00,1.6092,1.6105,1.6092,1.6102,2059100012.0
2008-10-24 16:36:00,1.6103,1.6106,1.6093,1.61,2059100012.0
2008-10-24 16:37:00,1.6101,1.6102,1.6088,1.6099,2059100012.0
2008-10-24 16:38:00,1.6101,1.6106,1.6096,1.6099,2059100012.0
2008-10-24 16:39:00,1.6098,1.6098,1.6076,1.6076,2059100012.0
2008-10-24 16:40:00,1.6075,1.6079,1.6068,1.6072,2059100012.0
2008-10-24 16:41:00,1.6071,1.6075,1.6069,1.6073,2059100012.0
2008-10-24 16:42:00,1.6072,1.6073,1.6061,1.6061,2059100012.0
2008-10-24 16:43:00,1.6062,1.6082,1.606,1.6082,2059100012.0
2008-10-24 16:44:00,1.6081,1.6087,1.6073,1.6086,2059100012.0
2008-10-24 16:45:00,1.6087,1.6093,1.6077,1.6085,2059100012.0
2008-10-24 16:46:00,1.6084,1.6091,1.6079,1.608,2059100012.0
2008-10-24 16:47:00,1.6081,1.6107,1.6073,1.6097,2059100012.0
2008-10-24 16:48:00,1.6101,1.6108,1.6097,1.6097,2059100012.0
2008-10-24 16:49:00,1.6096,1.6096,1.6084,1.6093,2059100012.0
2008-10-24 16:50:00,1.6094,1.6128,1.6094,1.6122,2059100012.0
2008-10-24 16:51:00,1.6124,1.6136,1.6123,1.6136,2059100012.0
2008-10-24 16:52:00,1.6138,1.614,1.6127,1.6135,2059100012.0
2008-10-24 16:53:00,1.6134,1.6147,1.6133,1.6141,2059100012.0
2008-10-24 16:54:00,1.6143,1.6152,1.6139,1.6151,2059100012.0
2008-10-24 16:55:00,1.6152,1.618,1.615,1.6178,2059100012.0
2008-10-24 16:56:00,1.6179,1.618,1.6172,1.6178,2059100012.0
2008-10-24 16:57:00,1.6179,1.618,1.6166,1.6168,2059100012.0
2008-10-24 16:58:00,1.617,1.617,1.6162,1.6163,2059100012.0
2008-10-24 16:59:00,1.6162,1.6194,1.6159,1.619,2059100012.0
2008-10-24 17:00:00,1.6188,1.6196,1.6177,1.6178,2059100012.0
2008-10-24 17:01:00,1.6179,1.618,1.6161,1.6167,2059100012.0
2008-10-24 17:02:00,1.6166,1.6166,1.6145,1.6148,2059100012.0
2008-10-24 17:03:00,1.6149,1.6156,1.6142,1.6155,2059100012.0
2008-10-24 17:04:00,1.6157,1.6178,1.6155,1.6176,2059100012.0
2008-10-24 17:05:00,1.6173,1.618,1.6161,1.6166,2059100012.0
2008-10-24 17:06:00,1.6167,1.6174,1.6162,1.617,2059100012.0
2008-10-24 17:07:00,1.6171,1.6172,1.6153,1.6154,2059100012.0
2008-10-24 17:08:00,1.6153,1.6156,1.6147,1.6152,2059100012.0
2008-10-24 17:09:00,1.6153,1.6153,1.6147,1.6149,2059100012.0
2008-10-24 17:10:00,1.6148,1.6152,1.6147,1.6152,2059100012.0
2008-10-24 17:11:00,1.6151,1.6156,1.6147,1.6155,2059100012.0
2008-10-24 17:12:00,1.6154,1.6162,1.6154,1.6161,2059100012.0
2008-10-24 17:13:00,1.616,1.6161,1.6154,1.6155,2059100012.0
2008-10-24 17:14:00,1.6154,1.6172,1.6153,1.6166,2059100012.0
2008-10-24 17:15:00,1.6167,1.6179,1.6167,1.6178,2059100012.0
2008-10-24 17:16:00,1.6179,1.6188,1.6178,1.6178,2059100012.0
2008-10-24 17:17:00,1.6177,1.6195,1.6173,1.6194,2059100012.0
2008-10-24 17:18:00,1.6193,1.6194,1.6185,1.6189,2059100012.0
2008-10-24 17:19:00,1.6192,1.6192,1.6186,1.6191,2059100012.0
2008-10-24 17:20:00,1.6193,1.6198,1.6185,1.6194,2059100012.0
2008-10-24 17:21:00,1.6193,1.62,1.6192,1.6199,2059100012.0
2008-10-24 17:22:00,1.6201,1.6222,1.62,1.6221,2059100012.0
2008-10-24 17:23:00,1.622,1.622,1.6206,1.6209,2059100012.0
2008-10-24 17:24:00,1.6208,1.621,1.6197,1.6199,2059100012.0
2008-10-24 17:25:00,1.6198,1.6209,1.6183,1.6195,2059100012.0
2008-10-24 17:26:00,1.6194,1.622,1.6186,1.621,2059100012.0
2008-10-24 17:27:00,1.6211,1.6232,1.621,1.6232,2059100012.0
2008-10-24 17:28:00,1.6233,1.6241,1.6224,1.6227,2059100012.0
2008-10-24 17:29:00,1.623,1.6234,1.6219,1.6222,2059100012.0
2008-10-24 17:30:00,1.6221,1.6223,1.6196,1.6196,2059100012.0
2008-10-24 17:31:00,1.6197,1.621,1.6197,1.621,2059100012.0
2008-10-24 17:32:00,1.6211,1.6211,1.6197,1.62,2059100012.0
2008-10-24 17:33:00,1.6202,1.6206,1.6189,1.6198,2059100012.0
2008-10-24 17:34:00,1.6197,1.6203,1.6186,1.6193,2059100012.0
2008-10-24 17:35:00,1.6194,1.6207,1.6192,1.6205,2059100012.0
2008-10-24 17:36:00,1.6206,1.6213,1.6205,1.6213,2059100012.0
2008-10-24 17:37:00,1.6215,1.6219,1.6201,1.6201,2059100012.0
2008-10-24 17:38:00,1.62,1.6208,1.619,1.6196,2059100012.0
2008-10-24 17:39:00,1.6195,1.6202,1.6184,1.6191,2059100012.0
2008-10-24 17:40:00,1.6194,1.6202,1.6187,1.6195,2059100012.0
2008-10-24 17:41:00,1.6194,1.6194,1.6175,1.618,2059100012.0
2008-10-24 17:42:00,1.6181,1.6189,1.6179,1.6187,2059100012.0
2008-10-24 17:43:00,1.6184,1.6191,1.618,1.6191,2059100012.0
2008-10-24 17:44:00,1.619,1.6193,1.6184,1.619,2059100012.0
2008-10-24 17:45:00,1.6191,1.6192,1.6181,1.6182,2059100012.0
2008-10-24 17:46:00,1.6181,1.6182,1.6169,1.6182,2059100012.0
2008-10-24 17:47:00,1.6183,1.6183,1.617,1.618,2059100012.0
2008-10-24 17:48:00,1.6181,1.6193,1.618,1.6189,2059100012.0
2008-10-24 17:49:00,1.6188,1.619,1.6173,1.6178,2059100012.0
2008-10-24 17:50:00,1.6177,1.619,1.6166,1.6171,2059100012.0
2008-10-24 17:51:00,1.617,1.6173,1.6166,1.6167,2059100012.0
2008-10-24 17:52:00,1.6168,1.6168,1.6158,1.6167,2059100012.0
2008-10-24 17:53:00,1.6164,1.6172,1.6161,1.6163,2059100012.0
2008-10-24 17:54:00,1.6164,1.617,1.6161,1.6168,2059100012.0
2008-10-24 17:55:00,1.6167,1.6167,1.6159,1.6161,2059100012.0
2008-10-24 17:56:00,1.616,1.6161,1.6151,1.6155,2059100012.0
2008-10-24 17:57:00,1.6156,1.6157,1.6149,1.6153,2059100012.0
2008-10-24 17:58:00,1.6152,1.6157,1.6136,1.6138,2059100012.0
2008-10-24 17:59:00,1.6137,1.6137,1.6105,1.6111,2059100012.0
2008-10-24 18:00:00,1.6113,1.6132,1.6112,1.6129,2059100012.0
2008-10-24 18:01:00,1.613,1.6136,1.6126,1.6131,2059100012.0
2008-10-24 18:02:00,1.613,1.613,1.612,1.6125,2059100012.0
2008-10-24 18:03:00,1.6123,1.6138,1.6116,1.6137,2059100012.0
2008-10-24 18:04:00,1.6136,1.6141,1.6123,1.6123,2059100012.0
2008-10-24 18:05:00,1.6122,1.6136,1.6122,1.613,2059100012.0
2008-10-24 18:06:00,1.6131,1.614,1.6128,1.614,2059100012.0
2008-10-24 18:07:00,1.6141,1.6157,1.6135,1.6144,2059100012.0
2008-10-24 18:08:00,1.6145,1.6148,1.6126,1.6127,2059100012.0
2008-10-24 18:09:00,1.6126,1.6127,1.6118,1.6119,2059100012.0
2008-10-24 18:10:00,1.6118,1.6135,1.6117,1.6133,2059100012.0
2008-10-24 18:11:00,1.6132,1.6133,1.6122,1.6122,2059100012.0
2008-10-24 18:12:00,1.612,1.6161,1.6116,1.6159,2059100012.0
2008-10-24 18:13:00,1.616,1.6161,1.6153,1.6155,2059100012.0
2008-10-24 18:14:00,1.6154,1.6171,1.6151,1.6169,2059100012.0
2008-10-24 18:15:00,1.617,1.6172,1.614,1.615,2059100012.0
2008-10-24 18:16:00,1.6149,1.615,1.6133,1.6138,2059100012.0
2008-10-24 18:17:00,1.6137,1.6148,1.6136,1.6139,2059100012.0
2008-10-24 18:18:00,1.6138,1.6158,1.6132,1.6147,2059100012.0
2008-10-24 18:19:00,1.6148,1.6159,1.6145,1.6147,2059100012.0
2008-10-24 18:20:00,1.6146,1.6158,1.6144,1.6158,2059100012.0
2008-10-24 18:21:00,1.6159,1.616,1.6148,1.6149,2059100012.0
2008-10-24 18:22:00,1.615,1.615,1.6124,1.6124,2059100012.0
2008-10-24 18:23:00,1.6122,1.6142,1.6121,1.6138,2059100012.0
2008-10-24 18:24:00,1.61395,1.61455,1.6133,1.61355,2059100012.0
2008-10-24 18:25:00,1.6136,1.6139,1.6134,1.6135,1332500009.0
2008-10-24 18:26:00,1.6134,1.6134,1.6125,1.6126,1332500009.0
2008-10-24 18:27:00,1.6125,1.6135,1.6119,1.612,1332500009.0
2008-10-24 18:28:00,1.6119,1.6119,1.6107,1.6108,1332500009.0
2008-10-24 18:29:00,1.6107,1.6123,1.6106,1.6122,1332500009.0
2008-10-24 18:30:00,1.6123,1.614,1.6117,1.6133,1332500009.0
2008-10-24 18:31:00,1.6132,1.6136,1.6126,1.6128,1332500009.0
2008-10-24 18:32:00,1.6127,1.6131,1.6116,1.6118,1332500009.0
2008-10-24 18:33:00,1.6117,1.6118,1.6101,1.6114,1332500009.0
2008-10-24 18:34:00,1.6113,1.6117,1.6111,1.6112,1332500009.0
2008-10-24 18:35:00,1.6113,1.6126,1.611,1.6117,1332500009.0
2008-10-24 18:36:00,1.6116,1.6128,1.6114,1.6126,1332500009.0
2008-10-24 18:37:00,1.6127,1.6128,1.6112,1.6112,1332500009.0
2008-10-24 18:38:00,1.6111,1.61145,1.6108,1.6111,1332500009.0
2008-10-24 18:39:00,1.6102,1.6106,1.608,1.6081,1477700002.0
2008-10-24 18:40:00,1.608,1.61,1.608,1.61,1477700002.0
2008-10-24 18:41:00,1.6101,1.6102,1.6091,1.6091,1477700002.0
2008-10-24 18:42:00,1.609,1.6091,1.609,1.6091,1477700002.0
2008-10-24 18:43:00,1.6091,1.6095,1.6073,1.6073,2146100000.0
2008-10-24 18:44:00,1.6071,1.6071,1.606,1.6062,1558200012.0
2008-10-24 18:45:00,1.6061,1.6074,1.6059,1.6072,1558200012.0
2008-10-24 18:46:00,1.6073,1.6084,1.6073,1.6079,1558200012.0
2008-10-24 18:47:00,1.608,1.6084,1.6068,1.6079,1558200012.0
2008-10-24 18:48:00,1.6078,1.6084,1.6076,1.6079,1558200012.0
2008-10-24 18:49:00,1.608,1.6085,1.6078,1.6078,1558200012.0
2008-10-24 18:50:00,1.6077,1.6088,1.6077,1.6088,1558200012.0
2008-10-24 18:51:00,1.609,1.6103,1.609,1.6098,1558200012.0
2008-10-24 18:52:00,1.6099,1.6099,1.6095,1.6096,1558200012.0
2008-10-24 18:53:00,1.6097,1.6099,1.609,1.6096,1558200012.0
2008-10-24 18:54:00,1.6095,1.6117,1.6094,1.6116,1558200012.0
2008-10-24 18:55:00,1.6115,1.6123,1.6113,1.6121,1558200012.0
2008-10-24 18:56:00,1.6122,1.613,1.612,1.613,1558200012.0
2008-10-24 18:57:00,1.6129,1.6129,1.6118,1.6118,1558200012.0
2008-10-24 18:58:00,1.6119,1.6119,1.611,1.6118,1558200012.0
2008-10-24 18:59:00,1.6119,1.6138,1.6118,1.6133,1558200012.0
2008-10-24 19:00:00,1.6134,1.6139,1.6122,1.6124,1558200012.0
2008-10-24 19:01:00,1.6123,1.6129,1.6118,1.6124,1558200012.0
2008-10-24 19:02:00,1.6126,1.6127,1.6111,1.6112,1558200012.0
2008-10-24 19:03:00,1.6111,1.6111,1.6094,1.6103,1558200012.0
2008-10-24 19:04:00,1.6102,1.6108,1.6099,1.6104,1558200012.0
2008-10-24 19:05:00,1.6106,1.6118,1.6105,1.6117,1558200012.0
2008-10-24 19:06:00,1.6116,1.6122,1.6114,1.6115,1558200012.0
2008-10-24 19:07:00,1.6114,1.6118,1.6109,1.6117,1558200012.0
2008-10-24 19:08:00,1.6118,1.6118,1.6108,1.6112,1558200012.0
2008-10-24 19:09:00,1.6111,1.6113,1.6103,1.6103,1558200012.0
2008-10-24 19:10:00,1.6104,1.6104,1.6093,1.6095,1558200012.0
2008-10-24 19:11:00,1.6096,1.6096,1.6086,1.6088,1558200012.0
2008-10-24 19:12:00,1.6089,1.6102,1.6089,1.6101,1558200012.0
2008-10-24 19:13:00,1.6102,1.611,1.6102,1.6104,1558200012.0
2008-10-24 19:14:00,1.6103,1.6107,1.6088,1.6093,1558200012.0
2008-10-24 19:15:00,1.6094,1.6128,1.6094,1.6123,1558200012.0
2008-10-24 19:16:00,1.6124,1.6127,1.6117,1.6119,1558200012.0
2008-10-24 19:17:00,1.6118,1.6118,1.6107,1.6108,1558200012.0
2008-10-24 19:18:00,1.6107,1.6121,1.6107,1.6119,1558200012.0
2008-10-24 19:19:00,1.6118,1.6138,1.6116,1.6138,1558200012.0
2008-10-24 19:20:00,1.6137,1.6144,1.6135,1.6144,1558200012.0
2008-10-24 19:21:00,1.6143,1.6143,1.6117,1.6117,1558200012.0
2008-10-24 19:22:00,1.6115,1.6115,1.6107,1.6107,1558200012.0
2008-10-24 19:23:00,1.6106,1.6107,1.6103,1.6107,1558200012.0
2008-10-24 19:24:00,1.6108,1.6109,1.6094,1.6095,1558200012.0
2008-10-24 19:25:00,1.6102,1.6102,1.6086,1.6086,1558200012.0
2008-10-24 19:26:00,1.6087,1.6097,1.6083,1.6089,2030399993.0
2008-10-24 19:27:00,1.609,1.60905,1.6074,1.6074,2030399993.0
2008-10-24 19:28:00,1.6078,1.6083,1.6057,1.6078,1669999998.0
2008-10-24 19:29:00,1.60805,1.60815,1.6072,1.6072,1669999998.0
2008-10-24 19:30:00,1.6078,1.6092,1.6077,1.6085,334399993.0
2008-10-24 19:31:00,1.6086,1.6095,1.6086,1.6089,334399993.0
2008-10-24 19:32:00,1.6088,1.6088,1.6071,1.6085,334399993.0
2008-10-24 19:33:00,1.60845,1.60845,1.6084,1.6084,334399993.0
2008-10-24 19:34:00,1.6084,1.6084,1.6067,1.6068,1900000007.0
2008-10-24 19:35:00,1.6068,1.6068,1.6045,1.6047,1018300012.0
2008-10-24 19:36:00,1.6048,1.6063,1.6048,1.6062,1018300012.0
2008-10-24 19:37:00,1.6061,1.6062,1.6039,1.6046,1018300012.0
2008-10-24 19:38:00,1.6047,1.6054,1.6042,1.6042,1018300012.0
2008-10-24 19:39:00,1.6043,1.6053,1.6038,1.6038,1018300012.0
2008-10-24 19:40:00,1.6042,1.6042,1.6042,1.6042,1018300012.0
2008-10-24 19:41:00,1.6044,1.6051,1.6035,1.6035,930999998.0
2008-10-24 19:42:00,1.6042,1.6042,1.6034,1.6035,930999998.0
2008-10-24 19:43:00,1.6038,1.6039,1.6032,1.6038,1376500013.0
2008-10-24 19:44:00,1.6039,1.6041,1.6037,1.6038,1376500013.0
2008-10-24 19:45:00,1.6039,1.604,1.6023,1.6024,1376500013.0
2008-10-24 19:46:00,1.6023,1.6023,1.6018,1.6022,1376500013.0
2008-10-24 19:47:00,1.6021,1.6026,1.6019,1.6026,1376500013.0
2008-10-24 19:48:00,1.6027,1.6031,1.6018,1.6018,1376500013.0
2008-10-24 19:49:00,1.6017,1.6018,1.6009,1.6011,1376500013.0
2008-10-24 19:50:00,1.601,1.6025,1.6008,1.602,1376500013.0
2008-10-24 19:51:00,1.6019,1.6026,1.6016,1.6026,1376500013.0
2008-10-24 19:52:00,1.6027,1.6037,1.6025,1.6035,1376500013.0
2008-10-24 19:53:00,1.6036,1.6048,1.6036,1.6041,1376500013.0
2008-10-24 19:54:00,1.604,1.60485,1.6036,1.6041,1376500013.0
2008-10-24 19:55:00,1.60405,1.6049,1.60405,1.60465,1394200011.0
2008-10-24 19:56:00,1.6051,1.6056,1.605,1.6051,1449900004.0
2008-10-24 19:57:00,1.605,1.6061,1.605,1.6053,1449900004.0
2008-10-24 19:58:00,1.6054,1.6071,1.6054,1.6064,1449900004.0
2008-10-24 19:59:00,1.6063,1.6071,1.6059,1.607,1449900004.0
2008-10-24 20:00:00,1.6071,1.6071,1.6062,1.6068,1449900004.0
2008-10-24 20:01:00,1.6061,1.6069,1.6061,1.60665,1449900004.0
2008-10-24 20:02:00,1.6072,1.608,1.6069,1.6069,1673400015.0
2008-10-24 20:03:00,1.6072,1.6078,1.6057,1.6057,1673400015.0
2008-10-24 20:04:00,1.6056,1.6058,1.6029,1.6036,1673400015.0
2008-10-24 20:05:00,1.6035,1.6035,1.6018,1.6027,1673400015.0
2008-10-24 20:06:00,1.6026,1.6028,1.6009,1.6021,1673400015.0
2008-10-24 20:07:00,1.6022,1.6031,1.6009,1.6017,1673400015.0
2008-10-24 20:08:00,1.6016,1.6035,1.6016,1.6034,1673400015.0
2008-10-24 20:09:00,1.6033,1.6034,1.6014,1.6016,1673400015.0
2008-10-24 20:10:00,1.6017,1.6034,1.6013,1.6034,1673400015.0
2008-10-24 20:11:00,1.6033,1.6043,1.6028,1.6039,1673400015.0
2008-10-24 20:12:00,1.604,1.6049,1.6039,1.6041,1673400015.0
2008-10-24 20:13:00,1.604,1.6042,1.603,1.604,1673400015.0
2008-10-24 20:14:00,1.6039,1.6048,1.6037,1.6041,1673400015.0
2008-10-24 20:15:00,1.6038,1.6053,1.6037,1.6046,1673400015.0
2008-10-24 20:16:00,1.6047,1.605,1.6044,1.6049,1673400015.0
2008-10-24 20:17:00,1.6048,1.6061,1.6048,1.6061,1673400015.0
2008-10-24 20:18:00,1.606,1.6062,1.6055,1.6062,1673400015.0
2008-10-24 20:19:00,1.6061,1.6067,1.6055,1.6058,1673400015.0
2008-10-24 20:20:00,1.606,1.6066,1.6058,1.6065,1673400015.0
2008-10-24 20:21:00,1.6064,1.6064,1.6045,1.6045,1673400015.0
2008-10-24 20:22:00,1.6046,1.6052,1.6043,1.6048,1673400015.0
2008-10-24 20:23:00,1.60465,1.6061,1.6046,1.6057,1673400015.0
2008-10-24 20:24:00,1.6057,1.6079,1.6057,1.6068,2111300003.0
2008-10-24 20:25:00,1.6069,1.6075,1.6066,1.6071,2111300003.0
2008-10-24 20:26:00,1.6072,1.6096,1.607,1.6096,2111300003.0
2008-10-24 20:27:00,1.6095,1.6098,1.609,1.6092,2111300003.0
2008-10-24 20:28:00,1.6094,1.6094,1.6081,1.6081,2111300003.0
2008-10-24 20:29:00,1.60805,1.6091,1.60805,1.6091,2111300003.0
2008-10-24 20:30:00,1.6092,1.6095,1.6087,1.6094,1939300003.0
2008-10-24 20:31:00,1.6093,1.6093,1.6088,1.6092,1939300003.0
2008-10-24 20:32:00,1.6091,1.6108,1.609,1.6107,1939300003.0
2008-10-24 20:33:00,1.6106,1.6107,1.6097,1.6099,1939300003.0
2008-10-24 20:34:00,1.61,1.612,1.6095,1.6117,1939300003.0
2008-10-24 20:35:00,1.6116,1.6116,1.6095,1.6095,1939300003.0
2008-10-24 20:36:00,1.6094,1.6094,1.6082,1.6082,1939300003.0
2008-10-24 20:37:00,1.6083,1.6087,1.6079,1.6081,1939300003.0
2008-10-24 20:38:00,1.6082,1.609,1.608,1.609,1939300003.0
2008-10-24 20:39:00,1.6089,1.6089,1.6074,1.6083,1939300003.0
2008-10-24 20:40:00,1.6084,1.6084,1.6073,1.6074,1939300003.0
2008-10-24 20:41:00,1.6073,1.6086,1.6072,1.6084,1939300003.0
2008-10-24 20:42:00,1.6083,1.6083,1.6074,1.6081,1939300003.0
2008-10-24 20:43:00,1.608,1.6082,1.6067,1.6072,1939300003.0
2008-10-24 20:44:00,1.6073,1.6076,1.607,1.6074,1939300003.0
2008-10-24 20:45:00,1.607,1.607,1.6066,1.6066,1939300003.0
2008-10-24 20:46:00,1.6066,1.607,1.6056,1.6057,756300003.0
2008-10-24 20:47:00,1.6058,1.6058,1.6054,1.6054,756300003.0
2008-10-24 20:48:00,1.6057,1.6057,1.6039,1.6043,756300003.0
2008-10-24 20:49:00,1.6044,1.6044,1.6044,1.6044,756300003.0
2008-10-24 20:50:00,1.6047,1.607,1.6047,1.6061,1498700007.0
2008-10-24 20:51:00,1.6062,1.6079,1.6062,1.6071,1498700007.0
2008-10-24 20:52:00,1.6072,1.6072,1.6066,1.6068,1498700007.0
2008-10-24 20:53:00,1.6069,1.607,1.6067,1.6069,1498700007.0
2008-10-24 20:54:00,1.607,1.6071,1.6064,1.6064,1498700007.0
2008-10-24 20:55:00,1.6063,1.6074,1.606,1.6067,1498700007.0
2008-10-24 20:56:00,1.6066,1.6079,1.6064,1.6076,1498700007.0
2008-10-24 20:57:00,1.6075,1.608,1.607,1.6074,1498700007.0
2008-10-24 20:58:00,1.6075,1.6079,1.6073,1.6079,1498700007.0
2008-10-24 20:59:00,1.6078,1.6079,1.6056,1.6057,1498700007.0
2008-10-24 21:00:00,1.6055,1.6078,1.605,1.6078,1498700007.0
2008-10-24 21:01:00,1.6079,1.6086,1.6073,1.608,1498700007.0
2008-10-24 21:02:00,1.6079,1.6081,1.6062,1.6063,1498700007.0
2008-10-24 21:03:00,1.6064,1.6076,1.6043,1.6043,1498700007.0
2008-10-24 21:04:00,1.6044,1.6053,1.6042,1.6044,1498700007.0
2008-10-24 21:05:00,1.6043,1.6092,1.6043,1.6092,1498700007.0
2008-10-24 21:06:00,1.6093,1.6094,1.6063,1.6077,1498700007.0
2008-10-24 21:07:00,1.6074,1.6078,1.6064,1.6073,1498700007.0
2008-10-24 21:08:00,1.6072,1.6085,1.6067,1.6085,1498700007.0
2008-10-24 21:09:00,1.6084,1.6089,1.6075,1.6075,1498700007.0
2008-10-24 21:10:00,1.6076,1.609,1.6073,1.6089,1498700007.0
2008-10-24 21:11:00,1.609,1.6091,1.6078,1.6078,1498700007.0
2008-10-24 21:12:00,1.6077,1.6084,1.6074,1.6081,1498700007.0
2008-10-24 21:13:00,1.608,1.6085,1.6069,1.6072,1498700007.0
2008-10-24 21:14:00,1.6073,1.6075,1.6062,1.6063,1498700007.0
2008-10-24 21:15:00,1.6062,1.6076,1.6062,1.6076,1498700007.0
2008-10-24 21:16:00,1.60755,1.60755,1.607,1.60755,1498700007.0
2008-10-24 21:17:00,1.608,1.60805,1.60705,1.6075,1619699990.0
2008-10-24 21:18:00,1.60765,1.60765,1.607,1.607,669399989.0
2008-10-24 21:19:00,1.6071,1.6072,1.6056,1.6057,1510200009.0
2008-10-24 21:20:00,1.6056,1.6056,1.6039,1.6053,1510200009.0
2008-10-24 21:21:00,1.6052,1.6055,1.605,1.6054,1510200009.0
2008-10-24 21:22:00,1.6053,1.6062,1.6042,1.6062,1510200009.0
2008-10-24 21:23:00,1.6064,1.6072,1.6048,1.6048,1510200009.0
2008-10-24 21:24:00,1.6049,1.6053,1.6042,1.6052,1510200009.0
2008-10-24 21:25:00,1.6051,1.606,1.605,1.6057,1510200009.0
2008-10-24 21:26:00,1.6056,1.6067,1.6056,1.6065,1510200009.0
2008-10-24 21:27:00,1.6063,1.6067,1.6054,1.6063,1510200009.0
2008-10-24 21:28:00,1.6062,1.6068,1.6055,1.6058,1510200009.0
2008-10-24 21:29:00,1.6059,1.6059,1.605,1.6057,1510200009.0
2008-10-24 21:30:00,1.6058,1.6065,1.6055,1.6058,1510200009.0
2008-10-24 21:31:00,1.6059,1.606,1.6044,1.6046,1510200009.0
2008-10-24 21:32:00,1.6047,1.60495,1.6045,1.6046,1510200009.0
2008-10-24 21:33:00,1.6047,1.6049,1.604,1.6043,1957200012.0
2008-10-24 21:34:00,1.6045,1.60495,1.60405,1.60445,1957200012.0
2008-10-24 21:35:00,1.6046,1.6047,1.6041,1.6045,1657200014.0
2008-10-24 21:36:00,1.6044,1.6048,1.6042,1.6048,1657200014.0
2008-10-24 21:37:00,1.6046,1.6046,1.6025,1.6025,1657200014.0
2008-10-24 21:38:00,1.6032,1.6032,1.6032,1.6032,1657200014.0
2008-10-24 21:39:00,1.6032,1.6032,1.6032,1.6032,1633600006.0
2008-10-24 21:40:00,1.6029,1.6044,1.6029,1.6036,1508699996.0
2008-10-24 21:41:00,1.6036,1.6036,1.6026,1.6032,1508699996.0
2008-10-24 21:42:00,1.6032,1.6032,1.6026,1.6032,1387100007.0
2008-10-24 21:43:00,1.6028,1.6029,1.6018,1.6019,1954299981.0
2008-10-24 21:44:00,1.6015,1.6015,1.6015,1.6015,1954299981.0
2008-10-24 21:45:00,1.6015,1.60205,1.6015,1.60205,1893899988.0
2008-10-24 21:46:00,1.602,1.6024,1.6018,1.602,1709200012.0
2008-10-24 21:47:00,1.6018,1.6019,1.6011,1.6012,1484299990.0
2008-10-24 21:48:00,1.6011,1.6016,1.6008,1.6015,1484299990.0
2008-10-24 21:49:00,1.6014,1.6016,1.6013,1.6016,1484299990.0
2008-10-24 21:50:00,1.6017,1.6018,1.6009,1.6012,1484299990.0
2008-10-24 21:51:00,1.6013,1.6021,1.6013,1.6017,1484299990.0
2008-10-24 21:52:00,1.6012,1.60155,1.6011,1.60155,1484299990.0
2008-10-24 21:53:00,1.6015,1.6028,1.6014,1.60185,1811500006.0
2008-10-24 21:54:00,1.6024,1.6026,1.6018,1.6022,1443500009.0
2008-10-24 21:55:00,1.60225,1.6023,1.6018,1.6018,1443500009.0
2008-10-24 21:56:00,1.6021,1.6023,1.6011,1.6016,1985299992.0
2008-10-24 21:57:00,1.6017,1.6022,1.6009,1.6015,1985299992.0
2008-10-24 21:58:00,1.6019,1.6025,1.6014,1.6025,1985299992.0
2008-10-24 21:59:00,1.6026,1.6029,1.602,1.6021,1985299992.0
2008-10-24 22:00:00,1.6022,1.6024,1.6009,1.6011,1985299992.0
2008-10-24 22:01:00,1.601,1.6014,1.6005,1.6008,1985299992.0
2008-10-24 22:02:00,1.601,1.6012,1.5993,1.6007,1985299992.0
2008-10-24 22:03:00,1.6006,1.6007,1.6001,1.6002,1985299992.0
2008-10-24 22:04:00,1.6001,1.6012,1.5999,1.6009,1985299992.0
2008-10-24 22:05:00,1.6008,1.6013,1.6007,1.6013,1985299992.0
2008-10-24 22:06:00,1.60135,1.6019,1.6011,1.60155,1985299992.0
2008-10-24 22:07:00,1.6016,1.60295,1.6016,1.60275,1516599985.0
2008-10-24 22:08:00,1.60275,1.6035,1.6025,1.60315,1572700013.0
2008-10-24 22:09:00,1.6034,1.6035,1.6029,1.603,2128500019.0
2008-10-24 22:10:00,1.6029,1.6036,1.6029,1.6036,2128500019.0
2008-10-24 22:11:00,1.6037,1.604,1.6032,1.6032,2128500019.0
2008-10-24 22:12:00,1.6031,1.6044,1.6029,1.6038,2128500019.0
2008-10-24 22:13:00,1.6037,1.6037,1.6018,1.602,2128500019.0
2008-10-24 22:14:00,1.6019,1.602,1.6005,1.6015,2128500019.0
2008-10-24 22:15:00,1.6014,1.6019,1.6006,1.6009,2128500019.0
2008-10-24 22:16:00,1.6008,1.60145,1.6008,1.6009,2128500019.0
2008-10-24 22:17:00,1.6009,1.6009,1.6,1.6,1732100012.0
2008-10-24 22:18:00,1.6,1.6011,1.5999,1.6009,2021899985.0
2008-10-24 22:19:00,1.6009,1.6009,1.6,1.6008,2021899985.0
2008-10-24 22:20:00,1.6008,1.60105,1.6008,1.6008,521899997.0
2008-10-24 22:21:00,1.6007,1.6011,1.5994,1.6008,1373600004.0
2008-10-24 22:22:00,1.6001,1.6013,1.6001,1.6013,1373600004.0
2008-10-24 22:23:00,1.6014,1.6033,1.6014,1.6031,1531099981.0
2008-10-24 22:24:00,1.603,1.6039,1.603,1.6038,1531099981.0
2008-10-24 22:25:00,1.6036,1.605,1.6034,1.60405,1531099981.0
2008-10-24 22:26:00,1.6044,1.6071,1.604,1.6071,1021600006.0
2008-10-24 22:27:00,1.6074,1.60845,1.6074,1.60845,1021600006.0
2008-10-24 22:28:00,1.6082,1.6083,1.6073,1.6075,1856299994.0
2008-10-24 22:29:00,1.6075,1.6089,1.6075,1.6089,2002799969.0
2008-10-24 22:30:00,1.6088,1.6095,1.6088,1.6091,1132399997.0
2008-10-24 22:31:00,1.609,1.6092,1.6087,1.6089,1132399997.0
2008-10-24 22:32:00,1.609,1.6094,1.6076,1.6092,1132399997.0
2008-10-24 22:33:00,1.6091,1.6104,1.6086,1.6102,1132399997.0
2008-10-24 22:34:00,1.61015,1.6103,1.6093,1.6094,1132399997.0
2008-10-24 22:35:00,1.6095,1.6099,1.6092,1.6098,1620700010.0
2008-10-24 22:36:00,1.6097,1.61,1.6088,1.6099,1620700010.0
2008-10-24 22:37:00,1.61,1.6107,1.6097,1.6105,1620700010.0
2008-10-24 22:38:00,1.6104,1.6111,1.61,1.61015,1620700010.0
2008-10-24 22:39:00,1.6101,1.61195,1.6101,1.61145,1682399984.0
2008-10-24 22:40:00,1.61145,1.61165,1.6108,1.6108,2132299992.0
2008-10-24 22:41:00,1.61115,1.61205,1.61115,1.6113,1567099999.0
2008-10-24 22:42:00,1.6119,1.6122,1.6111,1.6112,757400024.0
2008-10-24 22:43:00,1.6114,1.6117,1.6106,1.6106,757400024.0
2008-10-24 22:44:00,1.611,1.611,1.611,1.611,757400024.0
2008-10-24 22:45:00,1.611,1.611,1.611,1.611,1659100036.0
2008-10-24 22:46:00,1.611,1.611,1.6106,1.611,1623200013.0
2008-10-24 22:47:00,1.611,1.611,1.611,1.611,806200012.0
2008-10-24 22:48:00,1.6104,1.6105,1.6096,1.61,1478100021.0
2008-10-24 22:49:00,1.611,1.611,1.6106,1.611,1478100021.0
2008-10-24 22:50:00,1.611,1.61125,1.611,1.611,950800003.0
2008-10-24 22:51:00,1.61155,1.61185,1.6112,1.61165,418800000.0
2008-10-24 22:52:00,1.6119,1.612,1.6113,1.6119,1763599997.0
2008-10-24 22:53:00,1.61165,1.6125,1.61125,1.61225,1763599997.0
2008-10-24 22:54:00,1.6123,1.61285,1.61215,1.6123,1502299982.0
2008-10-24 22:55:00,1.6124,1.6132,1.6117,1.6131,1196399995.0
2008-10-24 22:56:00,1.6118,1.6119,1.6106,1.6119,1196399995.0
2008-10-24 22:57:00,1.612,1.6121,1.612,1.612,1196399995.0
2008-10-24 22:58:00,1.612,1.612,1.612,1.612,2089999973.0
2008-10-24 22:59:00,1.612,1.61225,1.612,1.612,1575399993.0
2008-10-26 23:13:00,1.6029,1.6029,1.60195,1.60195,24400000.0
2008-10-26 23:14:00,1.6018,1.6019,1.60105,1.60175,36600000.0
2008-10-26 23:15:00,1.6018,1.60325,1.60165,1.6023,122000000.0
2008-10-26 23:16:00,1.6023,1.6034,1.60205,1.6034,49000000.0
2008-10-26 23:17:00,1.6034,1.6034,1.6034,1.6034,82000000.0
2008-10-26 23:18:00,1.6034,1.6034,1.6034,1.6034,57400000.0
2008-10-26 23:19:00,1.6034,1.6034,1.6034,1.6034,82000000.0
2008-10-26 23:20:00,1.6034,1.6034,1.6034,1.6034,155800000.0
2008-10-26 23:21:00,1.6034,1.6034,1.6034,1.6034,8200000.0
2008-10-26 23:22:00,1.6034,1.6034,1.60165,1.60165,47100000.0
2008-10-26 23:23:00,1.60175,1.60305,1.60175,1.6026,79300000.0
2008-10-26 23:24:00,1.6024,1.6033,1.6023,1.6033,71500000.0
2008-10-26 23:25:00,1.6033,1.6033,1.6033,1.6033,41000000.0
2008-10-26 23:26:00,1.6033,1.6033,1.6033,1.6033,24600000.0
2008-10-26 23:27:00,1.6033,1.6033,1.6033,1.6033,8200000.0
2008-10-26 23:28:00,1.6033,1.6033,1.6033,1.6033,164000000.0
2008-10-26 23:29:00,1.6033,1.6033,1.6017,1.6017,65600000.0
2008-10-26 23:30:00,1.6017,1.6017,1.6017,1.6017,57400000.0
2008-10-26 23:31:00,1.6017,1.6027,1.6017,1.6027,32800000.0
2008-10-26 23:32:00,1.6027,1.6027,1.6027,1.6027,98400000.0
2008-10-26 23:33:00,1.6027,1.6027,1.6027,1.6027,41000000.0
2008-10-26 23:34:00,1.6027,1.6032,1.6027,1.6032,237800000.0
2008-10-26 23:35:00,1.6032,1.6032,1.6032,1.6032,65600000.0
2008-10-26 23:36:00,1.6032,1.6032,1.6008,1.601,147400000.0
2008-10-26 23:37:00,1.60085,1.60145,1.6007,1.60085,170800000.0
2008-10-26 23:38:00,1.60095,1.60175,1.60075,1.60175,30500000.0
2008-10-26 23:39:00,1.6018,1.60195,1.6018,1.60185,30500000.0
2008-10-26 23:40:00,1.60145,1.6015,1.60095,1.60095,54900000.0
2008-10-26 23:41:00,1.60105,1.6011,1.60095,1.6011,36600000.0
2008-10-26 23:42:00,1.60105,1.6025,1.60095,1.6024,91500000.0
2008-10-26 23:44:00,1.60245,1.6026,1.6011,1.60145,195200000.0
2008-10-26 23:45:00,1.60125,1.60245,1.6011,1.6016,140300000.0
2008-10-26 23:46:00,1.60165,1.60365,1.60145,1.60285,140300000.0
2008-10-26 23:47:00,1.60255,1.60305,1.6022,1.6024,73200000.0
2008-10-26 23:48:00,1.60235,1.6028,1.60235,1.6028,36600000.0
2008-10-26 23:49:00,1.60295,1.60295,1.6027,1.6028,36600000.0
2008-10-26 23:50:00,1.60285,1.603,1.60235,1.60295,61000000.0
2008-10-26 23:51:00,1.6028,1.6028,1.6024,1.6028,36600000.0
2008-10-26 23:52:00,1.603,1.603,1.603,1.603,6100000.0
2008-10-26 23:53:00,1.60325,1.60325,1.60275,1.60285,54900000.0
2008-10-26 23:54:00,1.6028,1.6032,1.6023,1.60275,73200000.0
2008-10-26 23:56:00,1.6028,1.6028,1.6027,1.6027,12200000.0
2008-10-26 23:58:00,1.6026,1.6026,1.60165,1.60165,81300000.0
2008-10-26 23:59:00,1.60135,1.60175,1.60105,1.6016,87400000.0
2008-10-27 00:00:00,1.60165,1.6021,1.6015,1.6019,145600000.0
2008-10-27 00:01:00,1.60175,1.60285,1.60175,1.6025,186800000.0
2008-10-27 00:02:00,1.6023,1.60335,1.6019,1.6023,362000000.0
2008-10-27 00:03:00,1.6022,1.6028,1.60215,1.6028,676500001.0
2008-10-27 00:04:00,1.6027,1.60315,1.60235,1.6027,579600000.0
2008-10-27 00:05:00,1.6027,1.60395,1.6023,1.6024,329300001.0
2008-10-27 00:06:00,1.6025,1.6025,1.6019,1.6019,416800001.0
2008-10-27 00:07:00,1.60195,1.60265,1.60195,1.6026,451000005.0
2008-10-27 00:08:00,1.60255,1.6026,1.6025,1.60255,143900002.0
2008-10-27 00:09:00,1.60255,1.60315,1.60255,1.60315,271700000.0
2008-10-27 00:10:00,1.6032,1.60345,1.60275,1.60325,769700003.0
2008-10-27 00:11:00,1.60325,1.60445,1.6031,1.60415,744800001.0
2008-10-27 00:12:00,1.60415,1.60445,1.603,1.6041,626500000.0
2008-10-27 00:13:00,1.6037,1.60445,1.6036,1.60365,299700001.0
2008-10-27 00:14:00,1.6036,1.6038,1.60335,1.60335,177100000.0
2008-10-27 00:15:00,1.6034,1.60405,1.60295,1.60345,239900000.0
2008-10-27 00:16:00,1.6048,1.60575,1.60465,1.60545,1027600002.0
2008-10-27 00:17:00,1.6054,1.6066,1.6053,1.6059,806100000.0
2008-10-27 00:18:00,1.604,1.6042,1.60335,1.60365,412200000.0
2008-10-27 00:19:00,1.60355,1.6052,1.6035,1.6052,984400000.0
2008-10-27 00:20:00,1.60475,1.60545,1.6043,1.6048,623399999.0
2008-10-27 00:21:00,1.60515,1.6061,1.6048,1.6057,712000001.0
2008-10-27 00:22:00,1.6058,1.6063,1.6058,1.6063,185300000.0
2008-10-27 00:23:00,1.6059,1.60615,1.6057,1.60605,289800000.0
2008-10-27 00:24:00,1.6061,1.60615,1.6045,1.6045,346100000.0
2008-10-27 00:25:00,1.60455,1.60455,1.60325,1.60325,343900000.0
2008-10-27 00:26:00,1.6028,1.60385,1.6028,1.60335,615400000.0
2008-10-27 00:27:00,1.6031,1.6038,1.6023,1.6029,666500002.0
2008-10-27 00:28:00,1.6029,1.6037,1.60245,1.6037,528900000.0
2008-10-27 00:29:00,1.60375,1.60375,1.60275,1.6031,1084500001.0
2008-10-27 00:30:00,1.60385,1.6047,1.6031,1.6047,1868599981.0
2008-10-27 00:31:00,1.60465,1.60515,1.60465,1.60515,472400003.0
2008-10-27 00:32:00,1.6057,1.6066,1.6057,1.6064,860500001.0
2008-10-27 00:33:00,1.6046,1.6048,1.6043,1.6043,707300003.0
2008-10-27 00:34:00,1.6042,1.6043,1.6033,1.604,707300003.0
2008-10-27 00:35:00,1.6099,1.6099,1.60585,1.60585,707300003.0
2008-10-27 00:36:00,1.6064,1.60695,1.6064,1.60675,863699995.0
2008-10-27 00:37:00,1.60705,1.60735,1.60615,1.6063,1917100051.0
2008-10-27 00:38:00,1.6061,1.6067,1.6061,1.6061,716800002.0
2008-10-27 00:39:00,1.6061,1.6061,1.6061,1.6061,980900002.0
2008-10-27 00:40:00,1.6061,1.60705,1.6061,1.6065,1768000002.0
2008-10-27 00:41:00,1.6063,1.6071,1.6063,1.60645,745599998.0
2008-10-27 00:42:00,1.60655,1.60655,1.6064,1.60645,1884100037.0
2008-10-27 00:43:00,1.6073,1.60745,1.6064,1.6064,781600009.0
2008-10-27 00:44:00,1.6064,1.6064,1.6064,1.6064,1547699993.0
2008-10-27 00:45:00,1.6064,1.6064,1.6064,1.6064,1788599980.0
2008-10-27 00:46:00,1.6064,1.6064,1.6064,1.6064,869099976.0
2008-10-27 00:47:00,1.6064,1.60655,1.6064,1.6064,656500002.0
2008-10-27 00:48:00,1.6063,1.6064,1.606,1.6063,1206199958.0
2008-10-27 00:49:00,1.6062,1.6062,1.6057,1.6058,1206199958.0
2008-10-27 00:50:00,1.6059,1.606,1.605,1.6055,1206199958.0
2008-10-27 00:51:00,1.6057,1.6061,1.6047,1.6052,1206199958.0
2008-10-27 00:52:00,1.6048,1.6059,1.6048,1.6056,1206199958.0
2008-10-27 00:53:00,1.60545,1.6061,1.60515,1.60605,1206199958.0
2008-10-27 00:54:00,1.6059,1.6061,1.60525,1.60525,704999980.0
2008-10-27 00:55:00,1.6061,1.6062,1.606,1.6061,1495500005.0
2008-10-27 00:56:00,1.6054,1.6056,1.6048,1.6048,1495500005.0
2008-10-27 00:57:00,1.6048,1.6056,1.6048,1.60555,838400007.0
2008-10-27 00:58:00,1.60545,1.60565,1.6048,1.6048,1147300008.0
2008-10-27 00:59:00,1.6048,1.6048,1.6042,1.6042,1793399994.0
2008-10-27 01:00:00,1.6048,1.6048,1.60195,1.60195,360000004.0
2008-10-27 01:01:00,1.60195,1.60275,1.601,1.60155,320500000.0
2008-10-27 01:02:00,1.60155,1.6025,1.60105,1.6021,1675300012.0
2008-10-27 01:03:00,1.60205,1.6021,1.601,1.601,650799993.0
2008-10-27 01:04:00,1.601,1.6012,1.601,1.601,1088500034.0
2008-10-27 01:05:00,1.6012,1.6025,1.601,1.6023,569999999.0
2008-10-27 01:06:00,1.6024,1.6027,1.60125,1.6025,1891000000.0
2008-10-27 01:07:00,1.6127,1.6133,1.6116,1.6117,1781800004.0
2008-10-27 01:08:00,1.604,1.60565,1.604,1.60565,1781800004.0
2008-10-27 01:09:00,1.60535,1.6055,1.605,1.60515,1673500024.0
2008-10-27 01:10:00,1.60515,1.60515,1.605,1.60515,753200008.0
2008-10-27 01:11:00,1.605,1.6064,1.605,1.6057,1979399983.0
2008-10-27 01:12:00,1.6057,1.60705,1.6057,1.6063,1856300022.0
2008-10-27 01:13:00,1.6063,1.6063,1.6063,1.6063,595800005.0
2008-10-27 01:14:00,1.6063,1.6063,1.6063,1.6063,912100031.0
2008-10-27 01:15:00,1.6063,1.6063,1.6057,1.6057,1065500040.0
2008-10-27 01:16:00,1.61,1.6103,1.6094,1.61,1540100014.0
2008-10-27 01:17:00,1.6099,1.6102,1.6094,1.6099,1540100014.0
2008-10-27 01:18:00,1.61,1.6101,1.6084,1.6088,1540100014.0
2008-10-27 01:19:00,1.6029,1.6029,1.6024,1.60265,1540100014.0
2008-10-27 01:20:00,1.6026,1.60325,1.6025,1.6032,2033600009.0
2008-10-27 01:21:00,1.6032,1.60355,1.6026,1.60355,761599989.0
2008-10-27 01:22:00,1.60365,1.60385,1.603,1.6031,1357999982.0
2008-10-27 01:23:00,1.6031,1.6031,1.6031,1.6031,625299995.0
2008-10-27 01:24:00,1.6077,1.6078,1.6071,1.6075,331200005.0
2008-10-27 01:25:00,1.6032,1.60325,1.60315,1.60325,331200005.0
2008-10-27 01:26:00,1.6034,1.6039,1.6031,1.6031,1471700013.0
2008-10-27 01:27:00,1.6061,1.6077,1.6058,1.6058,162599998.0
2008-10-27 01:28:00,1.6031,1.6031,1.6031,1.6031,162599998.0
2008-10-27 01:29:00,1.60325,1.6042,1.6031,1.6035,1421199999.0
2008-10-27 01:30:00,1.6035,1.6042,1.6035,1.6042,733199988.0
2008-10-27 01:31:00,1.604,1.604,1.6035,1.6035,871799994.0
2008-10-27 01:32:00,1.6035,1.604,1.6035,1.6035,637400001.0
2008-10-27 01:33:00,1.6039,1.6039,1.6035,1.6035,1168499999.0
2008-10-27 01:34:00,1.6035,1.6035,1.6035,1.6035,225500000.0
2008-10-27 01:35:00,1.6068,1.6071,1.6059,1.6059,1282599999.0
2008-10-27 01:36:00,1.6035,1.6035,1.6035,1.6035,1282599999.0
2008-10-27 01:37:00,1.6036,1.6041,1.6036,1.6037,226699997.0
2008-10-27 01:38:00,1.6036,1.6039,1.6034,1.6036,226699997.0
2008-10-27 01:39:00,1.6037,1.604,1.6032,1.6033,226699997.0
2008-10-27 01:40:00,1.6032,1.6043,1.6032,1.6041,226699997.0
2008-10-27 01:41:00,1.604,1.6047,1.6037,1.6037,226699997.0
2008-10-27 01:42:00,1.60355,1.6036,1.6035,1.6035,226699997.0
2008-10-27 01:43:00,1.6035,1.6038,1.6035,1.6037,560799995.0
2008-10-27 01:44:00,1.6036,1.6037,1.6036,1.6037,167199997.0
2008-10-27 01:45:00,1.60355,1.60395,1.6035,1.6038,891799993.0
2008-10-27 01:46:00,1.6062,1.607,1.606,1.607,257600006.0
2008-10-27 01:47:00,1.6069,1.6069,1.6058,1.6061,257600006.0
2008-10-27 01:48:00,1.606,1.606,1.6045,1.6049,257600006.0
2008-10-27 01:49:00,1.6047,1.6053,1.6029,1.6044,257600006.0
2008-10-27 01:50:00,1.6043,1.6047,1.6039,1.604,257600006.0
2008-10-27 01:51:00,1.6039,1.6043,1.6021,1.6023,257600006.0
2008-10-27 01:52:00,1.6055,1.6055,1.6055,1.6055,257600006.0
2008-10-27 01:53:00,1.6055,1.6055,1.6055,1.6055,381099998.0
2008-10-27 01:54:00,1.6055,1.60575,1.6055,1.6055,1372300003.0
2008-10-27 01:55:00,1.6031,1.6036,1.602,1.6024,2034800003.0
2008-10-27 01:56:00,1.60555,1.60585,1.6055,1.6055,2034800003.0
2008-10-27 01:57:00,1.6024,1.6033,1.6024,1.6028,1870400006.0
2008-10-27 01:58:00,1.6027,1.6028,1.6021,1.6023,1870400006.0
2008-10-27 01:59:00,1.6024,1.6027,1.6024,1.6027,1870400006.0
2008-10-27 02:00:00,1.6028,1.6039,1.6028,1.6039,1870400006.0
2008-10-27 02:01:00,1.6038,1.6039,1.6023,1.603,1870400006.0
2008-10-27 02:02:00,1.6092,1.6101,1.6092,1.60975,1870400006.0
2008-10-27 02:03:00,1.6026,1.6033,1.6025,1.6033,1569800009.0
2008-10-27 02:04:00,1.6032,1.6032,1.6026,1.603,1569800009.0
2008-10-27 02:05:00,1.6103,1.61095,1.6103,1.6103,1569800009.0
2008-10-27 02:06:00,1.6039,1.6039,1.6029,1.6038,1633499999.0
2008-10-27 02:07:00,1.6037,1.6039,1.6031,1.6037,1633499999.0
2008-10-27 02:08:00,1.6038,1.6038,1.6032,1.6034,1633499999.0
2008-10-27 02:09:00,1.6033,1.6037,1.6033,1.6036,1633499999.0
2008-10-27 02:10:00,1.60945,1.611,1.60945,1.6104,1633499999.0
2008-10-27 02:11:00,1.61055,1.6106,1.6104,1.6104,132500000.0
2008-10-27 02:12:00,1.6104,1.6104,1.6104,1.6104,476600000.0
2008-10-27 02:13:00,1.6104,1.6104,1.6104,1.6104,472900000.0
2008-10-27 02:14:00,1.6104,1.6104,1.6104,1.6104,209699999.0
2008-10-27 02:15:00,1.6104,1.6104,1.6104,1.6104,246600000.0
2008-10-27 02:16:00,1.6104,1.6104,1.6104,1.6104,517400001.0
2008-10-27 02:17:00,1.6104,1.6104,1.6104,1.6104,542700001.0
2008-10-27 02:18:00,1.6104,1.6104,1.6104,1.6104,585500001.0
2008-10-27 02:19:00,1.6104,1.6104,1.6104,1.6104,186100000.0
2008-10-27 02:20:00,1.6104,1.6104,1.6104,1.6104,100500001.0
2008-10-27 02:21:00,1.6104,1.6104,1.6102,1.6104,554400003.0
2008-10-27 02:22:00,1.6104,1.6104,1.60755,1.6084,766600001.0
2008-10-27 02:23:00,1.6088,1.6088,1.606,1.60625,2013499990.0
2008-10-27 02:24:00,1.6048,1.6052,1.6048,1.605,1517800019.0
2008-10-27 02:25:00,1.6059,1.6059,1.6059,1.6059,1517800019.0
2008-10-27 02:26:00,1.6059,1.6059,1.6059,1.6059,1570200006.0
2008-10-27 02:27:00,1.60595,1.60725,1.60595,1.6068,1894399988.0
2008-10-27 02:28:00,1.6068,1.6068,1.6064,1.6068,1193700021.0
2008-10-27 02:29:00,1.6068,1.6068,1.6068,1.6068,93199996.0
2008-10-27 02:30:00,1.6068,1.6068,1.6068,1.6068,178599998.0
2008-10-27 02:31:00,1.6006,1.6026,1.6004,1.6017,730299995.0
2008-10-27 02:32:00,1.60685,1.6073,1.6068,1.6073,730299995.0
2008-10-27 02:33:00,1.6075,1.60755,1.6071,1.6071,1024499990.0
2008-10-27 02:34:00,1.6071,1.6071,1.6071,1.6071,103699999.0
2008-10-27 02:35:00,1.6071,1.6071,1.6071,1.6071,407399999.0
2008-10-27 02:36:00,1.6071,1.6071,1.6031,1.6031,1469099991.0
2008-10-27 02:37:00,1.6031,1.6031,1.6031,1.6031,500400002.0
2008-10-27 02:38:00,1.6031,1.6031,1.6031,1.6031,1176500005.0
2008-10-27 02:39:00,1.6031,1.60325,1.6031,1.6031,1627499987.0
2008-10-27 02:40:00,1.6014,1.6024,1.6014,1.6018,1551100007.0
2008-10-27 02:41:00,1.6017,1.6019,1.6016,1.6019,1551100007.0
2008-10-27 02:42:00,1.6031,1.60375,1.6031,1.6034,1551100007.0
2008-10-27 02:43:00,1.6034,1.6034,1.6034,1.6034,1652900011.0
2008-10-27 02:44:00,1.6034,1.6034,1.6034,1.6034,1227799961.0
2008-10-27 02:45:00,1.6018,1.6021,1.6013,1.6017,1909799986.0
2008-10-27 02:46:00,1.6016,1.6021,1.6014,1.6021,1909799986.0
2008-10-27 02:47:00,1.6022,1.6031,1.602,1.6031,1909799986.0
2008-10-27 02:48:00,1.6032,1.6032,1.6019,1.6022,1909799986.0
2008-10-27 02:49:00,1.6027,1.604,1.6021,1.6029,1909799986.0
2008-10-27 02:50:00,1.60305,1.60305,1.60255,1.6028,818799998.0
2008-10-27 02:51:00,1.6032,1.6043,1.6031,1.6039,872100003.0
2008-10-27 02:52:00,1.6029,1.6031,1.6029,1.603,872100003.0
2008-10-27 02:53:00,1.60315,1.60325,1.6029,1.60325,1519800014.0
2008-10-27 02:54:00,1.6029,1.6036,1.6029,1.603,1794700006.0
2008-10-27 02:55:00,1.603,1.603,1.603,1.603,1480200006.0
2008-10-27 02:56:00,1.603,1.603,1.603,1.603,1059399982.0
2008-10-27 02:57:00,1.603,1.603,1.603,1.603,799199976.0
2008-10-27 02:58:00,1.603,1.603,1.603,1.603,975799974.0
2008-10-27 02:59:00,1.603,1.603,1.603,1.603,1588799979.0
2008-10-27 03:00:00,1.603,1.60385,1.603,1.60375,618000000.0
2008-10-27 03:01:00,1.60365,1.60365,1.6034,1.6034,1429699994.0
2008-10-27 03:02:00,1.6034,1.6034,1.603,1.6034,1793400017.0
2008-10-27 03:03:00,1.6034,1.6034,1.6034,1.6034,870799999.0
2008-10-27 03:04:00,1.6034,1.6034,1.6034,1.6034,1799999965.0
2008-10-27 03:05:00,1.6034,1.60395,1.6034,1.6034,1525600013.0
2008-10-27 03:06:00,1.60345,1.6038,1.6034,1.6034,1043599988.0
2008-10-27 03:07:00,1.6036,1.6038,1.6036,1.6038,1174400002.0
2008-10-27 03:08:00,1.6039,1.6053,1.6037,1.605,1174400002.0
2008-10-27 03:09:00,1.6051,1.607,1.6049,1.607,1174400002.0
2008-10-27 03:10:00,1.6034,1.6037,1.6034,1.6035,1174400002.0
2008-10-27 03:11:00,1.60345,1.60345,1.6034,1.6034,703500000.0
2008-10-27 03:12:00,1.6034,1.6034,1.6034,1.6034,96199996.0
2008-10-27 03:13:00,1.6031,1.6031,1.603,1.603,1625699975.0
2008-10-27 03:14:00,1.6033,1.6034,1.6028,1.6028,1625699975.0
2008-10-27 03:15:00,1.6015,1.6028,1.6011,1.6023,1625699975.0
2008-10-27 03:16:00,1.60225,1.60325,1.60225,1.6031,1003299995.0
2008-10-27 03:17:00,1.6032,1.60335,1.6028,1.60335,855300001.0
2008-10-27 03:18:00,1.6033,1.60345,1.6033,1.6033,421299997.0
2008-10-27 03:19:00,1.60325,1.60325,1.6032,1.6032,541499999.0
2008-10-27 03:20:00,1.6032,1.6032,1.6032,1.6032,171200001.0
2008-10-27 03:21:00,1.6032,1.6032,1.6032,1.6032,44000000.0
2008-10-27 03:22:00,1.6032,1.6047,1.6032,1.6045,1511899984.0
2008-10-27 03:23:00,1.6046,1.6046,1.60425,1.6045,862500001.0
2008-10-27 03:24:00,1.60455,1.60495,1.60455,1.60495,652700010.0
2008-10-27 03:25:00,1.605,1.60525,1.6048,1.6048,1849899992.0
2008-10-27 03:26:00,1.6048,1.6048,1.6048,1.6048,390199996.0
2008-10-27 03:27:00,1.6048,1.6048,1.6048,1.6048,97400002.0
2008-10-27 03:28:00,1.6048,1.6048,1.6004,1.6006,1235300002.0
2008-10-27 03:29:00,1.6039,1.6039,1.6035,1.6037,2082799988.0
2008-10-27 03:30:00,1.6038,1.6042,1.6036,1.6036,2082799988.0
2008-10-27 03:31:00,1.59975,1.60175,1.59965,1.6011,2082799988.0
2008-10-27 03:32:00,1.6011,1.6012,1.6011,1.6011,724000004.0
2008-10-27 03:33:00,1.6011,1.60185,1.6011,1.6011,831600003.0
2008-10-27 03:34:00,1.6011,1.6011,1.6011,1.6011,269000000.0
2008-10-27 03:35:00,1.6011,1.60285,1.6011,1.6011,1490999995.0
2008-10-27 03:36:00,1.6052,1.6054,1.6048,1.6052,1843099987.0
2008-10-27 03:37:00,1.601,1.60225,1.601,1.60195,1843099987.0
2008-10-27 03:38:00,1.6019,1.60195,1.6017,1.6017,863900006.0
2008-10-27 03:39:00,1.6017,1.60205,1.6017,1.6017,830500012.0
2008-10-27 03:40:00,1.6017,1.602,1.6017,1.6017,628000005.0
2008-10-27 03:41:00,1.6017,1.6017,1.6017,1.6017,359399992.0
2008-10-27 03:42:00,1.6017,1.6017,1.6017,1.6017,271799994.0
2008-10-27 03:43:00,1.6017,1.6017,1.6017,1.6017,178199996.0
2008-10-27 03:44:00,1.6017,1.6017,1.6016,1.6017,1310099983.0
2008-10-27 03:45:00,1.6017,1.60215,1.6017,1.6017,533200004.0
2008-10-27 03:46:00,1.6017,1.6017,1.6017,1.6017,232300003.0
2008-10-27 03:47:00,1.6017,1.60275,1.6017,1.6025,641300006.0
2008-10-27 03:48:00,1.6026,1.6027,1.6023,1.6023,774899992.0
2008-10-27 03:49:00,1.6023,1.60315,1.602,1.602,1166399996.0
2008-10-27 03:50:00,1.6024,1.60315,1.60215,1.60315,1242800008.0
2008-10-27 03:51:00,1.6032,1.60435,1.6029,1.6036,1053799993.0
2008-10-27 03:52:00,1.60345,1.60345,1.6034,1.6034,414199999.0
2008-10-27 03:53:00,1.6034,1.6034,1.6034,1.6034,282000005.0
2008-10-27 03:54:00,1.6034,1.6034,1.6034,1.6034,343200002.0
2008-10-27 03:55:00,1.6034,1.6034,1.6034,1.6034,298400000.0
2008-10-27 03:56:00,1.6034,1.60375,1.6034,1.60375,452300006.0
2008-10-27 03:57:00,1.60375,1.6042,1.6034,1.6041,771200004.0
2008-10-27 03:58:00,1.60415,1.60485,1.60395,1.6043,698900010.0
2008-10-27 03:59:00,1.6043,1.6043,1.6043,1.6043,1320799993.0
2008-10-27 04:00:00,1.6043,1.6043,1.6043,1.6043,1190600013.0
2008-10-27 04:01:00,1.6043,1.6043,1.6043,1.6043,396200011.0
2008-10-27 04:02:00,1.6043,1.6043,1.6043,1.6043,349400002.0
2008-10-27 04:03:00,1.6043,1.6043,1.6043,1.6043,641100018.0
2008-10-27 04:04:00,1.6043,1.6043,1.6043,1.6043,276199996.0
2008-10-27 04:05:00,1.6043,1.6043,1.6043,1.6043,152599998.0
2008-10-27 04:06:00,1.6043,1.6043,1.6043,1.6043,502000000.0
2008-10-27 04:07:00,1.6043,1.6043,1.6043,1.6043,418000005.0
2008-10-27 04:08:00,1.6043,1.60475,1.6043,1.6044,1357199988.0
2008-10-27 04:09:00,1.6061,1.6061,1.6058,1.6059,927000000.0
2008-10-27 04:10:00,1.6058,1.6059,1.6056,1.6058,927000000.0
2008-10-27 04:11:00,1.606,1.606,1.6056,1.606,927000000.0
2008-10-27 04:12:00,1.6058,1.6066,1.6058,1.6059,656899990.0
2008-10-27 04:13:00,1.6035,1.6035,1.6035,1.6035,656899990.0
2008-10-27 04:14:00,1.6035,1.6035,1.6035,1.6035,441200001.0
2008-10-27 04:15:00,1.6035,1.6035,1.6035,1.6035,685299990.0
2008-10-27 04:16:00,1.60355,1.60375,1.6035,1.60375,684100002.0
2008-10-27 04:17:00,1.60375,1.60375,1.6035,1.6035,493100011.0
2008-10-27 04:18:00,1.60355,1.60485,1.60355,1.6046,1262399992.0
2008-10-27 04:19:00,1.60465,1.60535,1.60465,1.60505,1226299999.0
2008-10-27 04:20:00,1.605,1.60505,1.6042,1.6042,1771700005.0
2008-10-27 04:21:00,1.6042,1.6044,1.6042,1.6044,228599998.0
2008-10-27 04:22:00,1.60445,1.60455,1.6042,1.6042,1622099990.0
2008-10-27 04:23:00,1.6042,1.6049,1.6042,1.6048,1973899994.0
2008-10-27 04:24:00,1.6049,1.6049,1.6043,1.60455,1145600006.0
2008-10-27 04:25:00,1.6046,1.60465,1.6042,1.6045,1631699996.0
2008-10-27 04:26:00,1.60455,1.6049,1.60455,1.6048,649900002.0
2008-10-27 04:27:00,1.6063,1.6068,1.6061,1.6068,1454799994.0
2008-10-27 04:28:00,1.6045,1.6045,1.6042,1.6042,1454799994.0
2008-10-27 04:29:00,1.6042,1.6042,1.6042,1.6042,1322400001.0
2008-10-27 04:30:00,1.6042,1.60425,1.6042,1.6042,1270300011.0
2008-10-27 04:31:00,1.6042,1.605,1.6042,1.605,911899985.0
2008-10-27 04:32:00,1.60505,1.6053,1.6049,1.6053,629400005.0
2008-10-27 04:33:00,1.6051,1.6051,1.60495,1.605,460000000.0
2008-10-27 04:34:00,1.6049,1.60535,1.60425,1.60535,2044700004.0
2008-10-27 04:35:00,1.60565,1.60605,1.605,1.60505,1837600009.0
2008-10-27 04:36:00,1.60505,1.60505,1.605,1.605,1461499971.0
2008-10-27 04:37:00,1.6085,1.6085,1.6072,1.6084,647799988.0
2008-10-27 04:38:00,1.6085,1.6093,1.608,1.609,647799988.0
2008-10-27 04:39:00,1.60515,1.60525,1.605,1.605,647799988.0
2008-10-27 04:40:00,1.605,1.605,1.605,1.605,171500000.0
2008-10-27 04:41:00,1.605,1.6051,1.605,1.605,1331900004.0
2008-10-27 04:42:00,1.605,1.60515,1.605,1.605,1054599989.0
2008-10-27 04:43:00,1.605,1.605,1.605,1.605,668499991.0
2008-10-27 04:44:00,1.605,1.605,1.605,1.605,537699997.0
2008-10-27 04:45:00,1.6062,1.6062,1.6054,1.6054,1652699984.0
2008-10-27 04:46:00,1.60395,1.60395,1.6036,1.60365,1652699984.0
2008-10-27 04:47:00,1.60385,1.60385,1.6032,1.60345,1736700020.0
2008-10-27 04:48:00,1.60385,1.60395,1.6032,1.60325,629100003.0
2008-10-27 04:49:00,1.6032,1.60485,1.6032,1.60395,1876100020.0
2008-10-27 04:50:00,1.6077,1.6078,1.6068,1.6068,1336499990.0
2008-10-27 04:51:00,1.6038,1.6038,1.6038,1.6038,1336499990.0
2008-10-27 04:52:00,1.6038,1.6038,1.6038,1.6038,103399997.0
2008-10-27 04:53:00,1.6046,1.60485,1.6043,1.60485,1612599985.0
2008-10-27 04:54:00,1.60485,1.6055,1.6047,1.6047,1999999998.0
2008-10-27 04:55:00,1.6047,1.6047,1.6047,1.6047,805399995.0
2008-10-27 04:56:00,1.6047,1.6047,1.6047,1.6047,822599988.0
2008-10-27 04:57:00,1.6047,1.6047,1.6047,1.6047,1437999970.0
2008-10-27 04:58:00,1.6047,1.6047,1.6044,1.6047,1945800002.0
2008-10-27 04:59:00,1.6069,1.6074,1.6068,1.6074,1959699983.0
2008-10-27 05:00:00,1.6073,1.6075,1.6072,1.6075,1959699983.0
2008-10-27 05:01:00,1.60165,1.60315,1.6012,1.60315,1959699983.0
2008-10-27 05:02:00,1.6035,1.60445,1.60315,1.60355,1887199965.0
2008-10-27 05:03:00,1.60365,1.6046,1.60365,1.6044,1787599995.0
2008-10-27 05:04:00,1.6045,1.60675,1.6045,1.6065,1892500007.0
2008-10-27 05:05:00,1.6074,1.6076,1.6073,1.6073,173299999.0
2008-10-27 05:06:00,1.6058,1.6058,1.6058,1.6058,173299999.0
2008-10-27 05:07:00,1.6061,1.60625,1.6058,1.60605,1612500004.0
2008-10-27 05:08:00,1.606,1.606,1.6058,1.6058,276099999.0
2008-10-27 05:09:00,1.6084,1.6084,1.6071,1.6073,1520600003.0
2008-10-27 05:10:00,1.6074,1.6077,1.607,1.6075,1520600003.0
2008-10-27 05:11:00,1.6076,1.6078,1.6075,1.6075,1520600003.0
2008-10-27 05:12:00,1.6059,1.6062,1.6058,1.6058,1520600003.0
2008-10-27 05:13:00,1.60595,1.60605,1.6058,1.60585,1755100015.0
2008-10-27 05:14:00,1.6058,1.6058,1.6058,1.6058,1473099999.0
2008-10-27 05:15:00,1.6058,1.6058,1.6058,1.6058,645399993.0
2008-10-27 05:16:00,1.607,1.607,1.6069,1.607,438399999.0
2008-10-27 05:17:00,1.6069,1.6071,1.6067,1.6068,438399999.0
2008-10-27 05:18:00,1.6058,1.60585,1.6058,1.6058,438399999.0
2008-10-27 05:19:00,1.6058,1.60685,1.6058,1.6059,1802100011.0
2008-10-27 05:20:00,1.6059,1.60765,1.6059,1.60765,1073699996.0
2008-10-27 05:21:00,1.60755,1.60755,1.60675,1.6075,2062199993.0
2008-10-27 05:22:00,1.60745,1.60785,1.60705,1.6075,1233400006.0
2008-10-27 05:23:00,1.60745,1.6082,1.6072,1.60765,2026299996.0
2008-10-27 05:24:00,1.60765,1.60765,1.6064,1.6066,1670299982.0
2008-10-27 05:25:00,1.6066,1.6066,1.6066,1.6066,369799995.0
2008-10-27 05:26:00,1.6066,1.6066,1.6066,1.6066,1819999990.0
2008-10-27 05:27:00,1.6066,1.6066,1.6066,1.6066,700500003.0
2008-10-27 05:28:00,1.6066,1.6066,1.6066,1.6066,154900002.0
2008-10-27 05:29:00,1.6066,1.6066,1.6066,1.6066,119599998.0
2008-10-27 05:30:00,1.6066,1.6066,1.6066,1.6066,1176100022.0
2008-10-27 05:31:00,1.60665,1.60675,1.6066,1.60675,693000000.0
2008-10-27 05:32:00,1.6076,1.6077,1.6075,1.6077,321699996.0
2008-10-27 05:33:00,1.6066,1.6066,1.6066,1.6066,321699996.0
2008-10-27 05:34:00,1.60665,1.60795,1.60665,1.60795,1580800000.0
2008-10-27 05:35:00,1.6081,1.6092,1.608,1.60895,1763699990.0
2008-10-27 05:36:00,1.6078,1.6079,1.6077,1.6078,1747900010.0
2008-10-27 05:37:00,1.6077,1.6085,1.6077,1.6084,1747900010.0
2008-10-27 05:38:00,1.6082,1.6105,1.6082,1.6099,1747900010.0
2008-10-27 05:39:00,1.60845,1.6088,1.60825,1.6086,1747900010.0
2008-10-27 05:40:00,1.608,1.6089,1.60775,1.6089,1292699991.0
2008-10-27 05:41:00,1.6091,1.61,1.6089,1.6098,1741300007.0
2008-10-27 05:42:00,1.6097,1.6098,1.6084,1.6085,1741300007.0
2008-10-27 05:43:00,1.6057,1.6064,1.6051,1.6064,1741300007.0
2008-10-27 05:44:00,1.6064,1.60675,1.6064,1.6066,1744299993.0
2008-10-27 05:45:00,1.6062,1.60625,1.6055,1.6055,1867000035.0
2008-10-27 05:46:00,1.6058,1.6058,1.6055,1.6055,1272100013.0
2008-10-27 05:47:00,1.6057,1.60655,1.6056,1.60655,1277100005.0
2008-10-27 05:48:00,1.6089,1.6105,1.6089,1.6103,1692299988.0
2008-10-27 05:49:00,1.6074,1.6074,1.6074,1.6074,1692299988.0
2008-10-27 05:50:00,1.6074,1.6075,1.6074,1.6074,872599999.0
2008-10-27 05:51:00,1.6074,1.6074,1.6074,1.6074,1259300023.0
2008-10-27 05:52:00,1.6074,1.6074,1.6074,1.6074,867999995.0
2008-10-27 05:53:00,1.6074,1.6074,1.6063,1.6074,417799999.0
2008-10-27 05:54:00,1.6074,1.6074,1.6074,1.6074,543600003.0
2008-10-27 05:55:00,1.6074,1.6074,1.6074,1.6074,656600002.0
2008-10-27 05:56:00,1.6074,1.6074,1.6074,1.6074,113899997.0
2008-10-27 05:57:00,1.6074,1.6074,1.6074,1.6074,278699996.0
2008-10-27 05:58:00,1.6074,1.6074,1.6074,1.6074,143700006.0
2008-10-27 05:59:00,1.6074,1.6074,1.6074,1.6074,990200000.0
2008-10-27 06:00:00,1.6074,1.6074,1.6074,1.6074,967999996.0
2008-10-27 06:01:00,1.6054,1.6054,1.6029,1.6029,1383300005.0
2008-10-27 06:02:00,1.6074,1.6081,1.6074,1.6078,1383300005.0
2008-10-27 06:03:00,1.60785,1.60805,1.60755,1.608,1025999995.0
2008-10-27 06:04:00,1.60805,1.6081,1.6077,1.6077,564199997.0
2008-10-27 06:05:00,1.6074,1.6077,1.6074,1.6074,1852500004.0
2008-10-27 06:06:00,1.6074,1.6077,1.6074,1.6077,840800006.0
2008-10-27 06:07:00,1.6078,1.6078,1.6075,1.6075,589800004.0
2008-10-27 06:08:00,1.6077,1.6078,1.6067,1.6074,1051200005.0
2008-10-27 06:09:00,1.6075,1.6079,1.6075,1.6078,1051200005.0
2008-10-27 06:10:00,1.6079,1.6079,1.6079,1.6079,1051200005.0
2008-10-27 06:11:00,1.6068,1.607,1.6066,1.6068,1128099999.0
2008-10-27 06:12:00,1.6079,1.6079,1.6079,1.6079,1128099999.0
2008-10-27 06:13:00,1.6079,1.6079,1.6079,1.6079,168000000.0
2008-10-27 06:14:00,1.6079,1.6079,1.6079,1.6079,789099983.0
2008-10-27 06:15:00,1.6079,1.6079,1.6079,1.6079,1982499948.0
2008-10-27 06:16:00,1.6079,1.6079,1.6079,1.6079,153399994.0
2008-10-27 06:17:00,1.6079,1.6079,1.6079,1.6079,414699997.0
2008-10-27 06:18:00,1.6079,1.6079,1.6077,1.6077,371599987.0
2008-10-27 06:19:00,1.6073,1.6077,1.60495,1.60495,1407100005.0
2008-10-27 06:20:00,1.60505,1.60555,1.60505,1.60555,1166400011.0
2008-10-27 06:21:00,1.6056,1.60595,1.6056,1.6059,1871300016.0
2008-10-27 06:22:00,1.6059,1.60645,1.6059,1.60625,1443300000.0
2008-10-27 06:23:00,1.6062,1.6075,1.6061,1.60685,1442200019.0
2008-10-27 06:24:00,1.6064,1.6064,1.60545,1.6058,806999990.0
2008-10-27 06:25:00,1.6059,1.607,1.6059,1.6068,1382299993.0
2008-10-27 06:26:00,1.60605,1.6066,1.6056,1.606,1382299993.0
2008-10-27 06:27:00,1.60605,1.60635,1.6059,1.6062,433099994.0
2008-10-27 06:28:00,1.6061,1.60715,1.6061,1.60695,595000006.0
2008-10-27 06:29:00,1.60705,1.60835,1.60705,1.60725,566199997.0
2008-10-27 06:30:00,1.6072,1.6072,1.607,1.60705,339899997.0
2008-10-27 06:31:00,1.60715,1.60715,1.607,1.60705,220700001.0
2008-10-27 06:32:00,1.60715,1.60735,1.60715,1.60735,253399997.0
2008-10-27 06:33:00,1.6075,1.60775,1.60745,1.60775,284000013.0
2008-10-27 06:34:00,1.6077,1.6078,1.60755,1.60775,285500002.0
2008-10-27 06:35:00,1.6081,1.6084,1.6073,1.6075,937299982.0
2008-10-27 06:36:00,1.6083,1.6083,1.608,1.6081,213600007.0
2008-10-27 06:37:00,1.608,1.60815,1.608,1.60815,213600007.0
2008-10-27 06:38:00,1.6082,1.6108,1.6076,1.60825,2037200015.0
2008-10-27 06:39:00,1.6082,1.60925,1.6077,1.6083,1896699997.0
2008-10-27 06:40:00,1.6068,1.6069,1.6062,1.6064,886900002.0
2008-10-27 06:41:00,1.609,1.61,1.6087,1.60975,886900002.0
2008-10-27 06:42:00,1.6097,1.6097,1.60815,1.6084,1415899997.0
2008-10-27 06:43:00,1.6085,1.6086,1.60845,1.6085,411199997.0
2008-10-27 06:44:00,1.60855,1.60895,1.6085,1.6085,787299997.0
2008-10-27 06:45:00,1.60855,1.6089,1.60795,1.60795,583599996.0
2008-10-27 06:46:00,1.6078,1.6081,1.6078,1.608,606799995.0
2008-10-27 06:47:00,1.60835,1.6088,1.6081,1.6087,606799995.0
2008-10-27 06:48:00,1.6088,1.61045,1.6088,1.61025,1476599999.0
2008-10-27 06:49:00,1.6103,1.61055,1.6096,1.6096,1564300004.0
2008-10-27 06:50:00,1.609,1.609,1.6076,1.6077,1434499999.0
2008-10-27 06:51:00,1.60985,1.6104,1.60965,1.6099,1434499999.0
2008-10-27 06:52:00,1.60985,1.60985,1.6089,1.6092,1140700014.0
2008-10-27 06:53:00,1.6089,1.60935,1.6089,1.60935,848600008.0
2008-10-27 06:54:00,1.60905,1.6096,1.609,1.6095,946299995.0
2008-10-27 06:55:00,1.60945,1.60945,1.6089,1.60915,870599997.0
2008-10-27 06:56:00,1.60895,1.60895,1.6085,1.6085,893799989.0
2008-10-27 06:57:00,1.6085,1.6089,1.6085,1.6085,1988199976.0
2008-10-27 06:58:00,1.6085,1.6089,1.6085,1.6085,1222799999.0
2008-10-27 06:59:00,1.6085,1.6089,1.60635,1.60635,1337900002.0
2008-10-27 07:00:00,1.6086,1.6093,1.6082,1.6093,1827099998.0
2008-10-27 07:01:00,1.6054,1.6054,1.6026,1.6027,1827099998.0
2008-10-27 07:02:00,1.60275,1.6045,1.60275,1.6045,1342700003.0
2008-10-27 07:03:00,1.6092,1.6093,1.6089,1.6089,1817000000.0
2008-10-27 07:04:00,1.60545,1.60565,1.60475,1.60525,1817000000.0
2008-10-27 07:05:00,1.60605,1.60695,1.60605,1.60655,1389900002.0
2008-10-27 07:06:00,1.6067,1.6069,1.60535,1.60675,1500599983.0
2008-10-27 07:07:00,1.60685,1.60775,1.60685,1.60735,1984900012.0
2008-10-27 07:08:00,1.6077,1.6077,1.607,1.6071,855600019.0
2008-10-27 07:09:00,1.60725,1.6077,1.60725,1.60745,855600019.0
2008-10-27 07:10:00,1.6075,1.6081,1.6075,1.6081,1070700010.0
2008-10-27 07:11:00,1.6063,1.6067,1.60625,1.60655,1070700010.0
2008-10-27 07:12:00,1.608,1.608,1.6079,1.6079,2108599994.0
2008-10-27 07:13:00,1.608,1.6091,1.6078,1.6091,2108599994.0
2008-10-27 07:14:00,1.609,1.6103,1.609,1.6098,2108599994.0
2008-10-27 07:15:00,1.6051,1.6051,1.60385,1.6042,2108599994.0
2008-10-27 07:16:00,1.609,1.6091,1.6082,1.6085,2048100006.0
2008-10-27 07:17:00,1.6083,1.6087,1.6082,1.6086,2048100006.0
2008-10-27 07:18:00,1.6085,1.6085,1.6079,1.6082,2048100006.0
2008-10-27 07:19:00,1.6081,1.6083,1.607,1.607,2048100006.0
2008-10-27 07:20:00,1.6036,1.6043,1.60285,1.60285,2048100006.0
2008-10-27 07:21:00,1.6078,1.6078,1.6067,1.6069,420299994.0
2008-10-27 07:22:00,1.60385,1.60385,1.60375,1.60375,420299994.0
2008-10-27 07:23:00,1.60385,1.6039,1.6033,1.6036,1509599993.0
2008-10-27 07:24:00,1.6066,1.6066,1.6064,1.6065,1315399991.0
2008-10-27 07:25:00,1.6057,1.6068,1.6057,1.6066,1315399991.0
2008-10-27 07:26:00,1.6066,1.6066,1.6063,1.6064,1594800001.0
2008-10-27 07:27:00,1.6065,1.6066,1.6062,1.6062,1594800001.0
2008-10-27 07:28:00,1.6063,1.6063,1.6058,1.6059,1594800001.0
2008-10-27 07:29:00,1.6061,1.6061,1.6056,1.6057,1594800001.0
2008-10-27 07:30:00,1.6067,1.6087,1.6067,1.6087,1594800001.0
2008-10-27 07:31:00,1.60875,1.60895,1.60825,1.60895,1383300013.0
2008-10-27 07:32:00,1.609,1.6092,1.6089,1.6092,1298299994.0
2008-10-27 07:33:00,1.6091,1.6094,1.6088,1.6088,1706800014.0
2008-10-27 07:34:00,1.6088,1.6088,1.6088,1.6088,827800024.0
2008-10-27 07:35:00,1.6088,1.6088,1.6088,1.6088,1086200017.0
2008-10-27 07:36:00,1.6088,1.6088,1.6088,1.6088,271400012.0
2008-10-27 07:37:00,1.6088,1.6088,1.60635,1.6064,1022000001.0
2008-10-27 07:38:00,1.60645,1.6068,1.60595,1.6067,1433299991.0
2008-10-27 07:39:00,1.6068,1.6068,1.60605,1.60605,680799994.0
2008-10-27 07:40:00,1.60655,1.60665,1.606,1.606,1139100001.0
2008-10-27 07:41:00,1.606,1.606,1.606,1.606,911400002.0
2008-10-27 07:42:00,1.606,1.606,1.606,1.606,434800004.0
2008-10-27 07:43:00,1.60635,1.60715,1.6062,1.60665,1180700006.0
2008-10-27 07:44:00,1.60665,1.60755,1.6066,1.607,1897600000.0
2008-10-27 07:45:00,1.60705,1.60775,1.60705,1.60765,1757800006.0
2008-10-27 07:46:00,1.60775,1.60785,1.6076,1.60785,931799995.0
2008-10-27 07:47:00,1.6062,1.6062,1.6055,1.6056,511200000.0
2008-10-27 07:48:00,1.6086,1.6086,1.6086,1.6086,511200000.0
2008-10-27 07:49:00,1.6086,1.60885,1.6086,1.6088,776099995.0
2008-10-27 07:50:00,1.6088,1.60885,1.6086,1.6086,883000009.0
2008-10-27 07:51:00,1.6086,1.6086,1.6086,1.6086,1450200012.0
2008-10-27 07:52:00,1.6086,1.609,1.6086,1.6086,1553000006.0
2008-10-27 07:53:00,1.6089,1.60945,1.6089,1.6092,1356600000.0
2008-10-27 07:54:00,1.6092,1.6092,1.6092,1.6092,371399998.0
2008-10-27 07:55:00,1.6092,1.6092,1.6092,1.6092,176800000.0
2008-10-27 07:56:00,1.6092,1.6092,1.6092,1.6092,329400000.0
2008-10-27 07:57:00,1.6092,1.60945,1.6092,1.6093,601499998.0
2008-10-27 07:58:00,1.6093,1.6094,1.6092,1.6092,1328799993.0
2008-10-27 07:59:00,1.6092,1.6092,1.6092,1.6092,1136600018.0
2008-10-27 08:00:00,1.6092,1.6093,1.6092,1.6092,1541000026.0
2008-10-27 08:01:00,1.6092,1.60975,1.6092,1.6095,1494100013.0
2008-10-27 08:02:00,1.6095,1.6095,1.6092,1.6092,676100003.0
2008-10-27 08:03:00,1.6092,1.6092,1.6092,1.6092,796400017.0
2008-10-27 08:04:00,1.6092,1.6092,1.60745,1.60745,1182200020.0
2008-10-27 08:05:00,1.6076,1.6082,1.6076,1.6078,2135999994.0
2008-10-27 08:06:00,1.6078,1.60825,1.6078,1.6082,1015300008.0
2008-10-27 08:07:00,1.6082,1.6082,1.6082,1.6082,568599996.0
2008-10-27 08:08:00,1.6082,1.6082,1.6078,1.6078,591399989.0
2008-10-27 08:09:00,1.6082,1.6082,1.6078,1.6082,441399991.0
2008-10-27 08:10:00,1.6082,1.6082,1.6082,1.6082,572999994.0
2008-10-27 08:11:00,1.6082,1.6082,1.6082,1.6082,108800004.0
2008-10-27 08:12:00,1.6082,1.6082,1.6082,1.6082,263400002.0
2008-10-27 08:13:00,1.6082,1.60895,1.6082,1.60895,1131399993.0
2008-10-27 08:14:00,1.6091,1.6102,1.6091,1.6096,2129500011.0
2008-10-27 08:15:00,1.6096,1.60995,1.6096,1.6096,767499994.0
2008-10-27 08:16:00,1.6096,1.6096,1.6094,1.6096,569299993.0
2008-10-27 08:17:00,1.6096,1.6096,1.6093,1.6096,287299996.0
2008-10-27 08:18:00,1.6096,1.6096,1.60765,1.60815,1974299992.0
2008-10-27 08:19:00,1.602,1.6021,1.6014,1.6018,1427399993.0
2008-10-27 08:20:00,1.6073,1.6076,1.6073,1.60755,1427399993.0
2008-10-27 08:21:00,1.6014,1.6017,1.6009,1.6009,1345000002.0
2008-10-27 08:22:00,1.6073,1.6073,1.6071,1.6073,1345000002.0
2008-10-27 08:23:00,1.6073,1.6073,1.6073,1.6073,708100003.0
2008-10-27 08:24:00,1.6073,1.6073,1.6073,1.6073,714999997.0
2008-10-27 08:25:00,1.6073,1.6073,1.6071,1.6073,803199996.0
2008-10-27 08:26:00,1.6073,1.6073,1.6073,1.6073,1172200007.0
2008-10-27 08:27:00,1.6073,1.6073,1.6073,1.6073,1609100012.0
2008-10-27 08:28:00,1.6073,1.6073,1.6056,1.60565,1079899996.0
2008-10-27 08:29:00,1.6056,1.6058,1.60515,1.60525,1527199999.0
2008-10-27 08:30:00,1.6022,1.6026,1.6013,1.6016,1564200001.0
2008-10-27 08:31:00,1.6055,1.60585,1.60495,1.60575,1564200001.0
2008-10-27 08:32:00,1.60585,1.6061,1.60565,1.6057,1532800002.0
2008-10-27 08:33:00,1.5998,1.6014,1.5998,1.6011,1021599996.0
2008-10-27 08:34:00,1.60685,1.6071,1.60655,1.60685,1021599996.0
2008-10-27 08:35:00,1.5999,1.6014,1.5997,1.6012,1156099985.0
2008-10-27 08:36:00,1.60565,1.6059,1.6056,1.6056,1156099985.0
2008-10-27 08:37:00,1.6056,1.60615,1.6056,1.6059,1852100009.0
2008-10-27 08:38:00,1.5998,1.6001,1.5996,1.5999,1029799991.0
2008-10-27 08:39:00,1.6058,1.60595,1.60575,1.6058,1029799991.0
2008-10-27 08:40:00,1.60575,1.60605,1.60575,1.60595,1033299992.0
2008-10-27 08:41:00,1.5981,1.6001,1.598,1.6001,1121000017.0
2008-10-27 08:42:00,1.6058,1.606,1.6058,1.60595,1121000017.0
2008-10-27 08:43:00,1.599,1.599,1.5973,1.5985,2146300008.0
2008-10-27 08:44:00,1.5986,1.6003,1.5984,1.5994,2146300008.0
2008-10-27 08:45:00,1.60635,1.6064,1.6059,1.60635,2146300008.0
2008-10-27 08:46:00,1.6063,1.6064,1.6059,1.6061,1255100013.0
2008-10-27 08:47:00,1.5998,1.6007,1.5997,1.6003,1360599978.0
2008-10-27 08:48:00,1.6004,1.6007,1.5997,1.5999,1360599978.0
2008-10-27 08:49:00,1.6048,1.6053,1.60435,1.6053,1360599978.0
2008-10-27 08:50:00,1.60525,1.60525,1.60435,1.6046,2105399999.0
2008-10-27 08:51:00,1.60455,1.60475,1.60455,1.6047,1660799997.0
2008-10-27 08:52:00,1.60475,1.60525,1.60475,1.60515,1345499976.0
2008-10-27 08:53:00,1.60505,1.60505,1.6045,1.60455,548599998.0
2008-10-27 08:54:00,1.5993,1.6008,1.5977,1.6004,1104000005.0
2008-10-27 08:55:00,1.6003,1.6017,1.6003,1.6006,1104000005.0
2008-10-27 08:56:00,1.6004,1.6012,1.6003,1.6003,1104000005.0
2008-10-27 08:57:00,1.6002,1.6011,1.5997,1.6011,1104000005.0
2008-10-27 08:58:00,1.6012,1.6013,1.6005,1.601,1104000005.0
2008-10-27 08:59:00,1.6009,1.6014,1.6008,1.6011,1104000005.0
2008-10-27 09:00:00,1.601,1.6019,1.5999,1.6001,1104000005.0
2008-10-27 09:01:00,1.6,1.6014,1.6,1.6014,1104000005.0
2008-10-27 09:02:00,1.6015,1.6018,1.6008,1.6017,1104000005.0
2008-10-27 09:03:00,1.6018,1.603,1.6017,1.6025,1104000005.0
2008-10-27 09:04:00,1.6024,1.6024,1.601,1.6013,1104000005.0
2008-10-27 09:05:00,1.6012,1.602,1.6005,1.6007,1104000005.0
2008-10-27 09:06:00,1.604,1.60415,1.604,1.60415,1104000005.0
2008-10-27 09:07:00,1.5996,1.6,1.5983,1.5989,1945100028.0
2008-10-27 09:08:00,1.5988,1.5997,1.5986,1.5995,1945100028.0
2008-10-27 09:09:00,1.5992,1.6004,1.5988,1.5999,1945100028.0
2008-10-27 09:10:00,1.604,1.604,1.6039,1.604,1945100028.0
2008-10-27 09:11:00,1.5999,1.6,1.5988,1.5996,2048100018.0
2008-10-27 09:12:00,1.5997,1.5999,1.5993,1.5994,2048100018.0
2008-10-27 09:13:00,1.5993,1.601,1.5986,1.601,2048100018.0
2008-10-27 09:14:00,1.6009,1.6012,1.5998,1.6002,2048100018.0
2008-10-27 09:15:00,1.6003,1.6009,1.5999,1.6006,2048100018.0
2008-10-27 09:16:00,1.6005,1.6009,1.6002,1.6002,2048100018.0
2008-10-27 09:17:00,1.6003,1.6009,1.5997,1.5998,2048100018.0
2008-10-27 09:18:00,1.5997,1.6006,1.5993,1.5993,2048100018.0
2008-10-27 09:19:00,1.5966,1.5984,1.5958,1.5982,2048100018.0
2008-10-27 09:20:00,1.5981,1.5985,1.597,1.5976,2048100018.0
2008-10-27 09:21:00,1.6016,1.6017,1.59895,1.599,2048100018.0
2008-10-27 09:22:00,1.5998,1.5998,1.5977,1.5979,2145299999.0
2008-10-27 09:23:00,1.598,1.5982,1.5972,1.5978,2145299999.0
2008-10-27 09:24:00,1.5977,1.5989,1.5977,1.5984,2145299999.0
2008-10-27 09:25:00,1.5985,1.5992,1.5972,1.5992,2145299999.0
2008-10-27 09:26:00,1.5991,1.6004,1.5981,1.6002,2145299999.0
2008-10-27 09:27:00,1.6,1.6002,1.5988,1.5993,2145299999.0
2008-10-27 09:28:00,1.5994,1.5996,1.5972,1.598,2145299999.0
2008-10-27 09:29:00,1.5981,1.5984,1.5947,1.5947,2145299999.0
2008-10-27 09:30:00,1.5948,1.5964,1.5945,1.5964,2145299999.0
2008-10-27 09:31:00,1.5963,1.5975,1.5963,1.5974,2145299999.0
2008-10-27 09:32:00,1.5973,1.5975,1.596,1.5968,2145299999.0
2008-10-27 09:33:00,1.5967,1.5973,1.5962,1.5965,2145299999.0
2008-10-27 09:34:00,1.5964,1.5973,1.5963,1.5969,2145299999.0
2008-10-27 09:35:00,1.597,1.597,1.5951,1.5955,2145299999.0
2008-10-27 09:36:00,1.5956,1.5962,1.5947,1.5949,2145299999.0
2008-10-27 09:37:00,1.5948,1.5954,1.5922,1.5923,2145299999.0
2008-10-27 09:38:00,1.5917,1.5938,1.5914,1.5937,2145299999.0
2008-10-27 09:39:00,1.5936,1.5937,1.5928,1.5932,2145299999.0
2008-10-27 09:40:00,1.5931,1.5931,1.5921,1.5923,2145299999.0
2008-10-27 09:41:00,1.5922,1.5932,1.5921,1.5931,2145299999.0
2008-10-27 09:42:00,1.5932,1.5942,1.5925,1.5942,2145299999.0
2008-10-27 09:43:00,1.5943,1.5962,1.5943,1.5961,2145299999.0
2008-10-27 09:44:00,1.596,1.596,1.5929,1.5938,2145299999.0
2008-10-27 09:45:00,1.5937,1.5955,1.5936,1.5952,2145299999.0
2008-10-27 09:46:00,1.5951,1.5958,1.5946,1.5946,2145299999.0
2008-10-27 09:47:00,1.59995,1.60095,1.5998,1.6004,2145299999.0
2008-10-27 09:48:00,1.595,1.5965,1.595,1.5964,1248100021.0
2008-10-27 09:49:00,1.5965,1.5972,1.5964,1.597,1248100021.0
2008-10-27 09:50:00,1.5969,1.5977,1.5969,1.5971,1248100021.0
2008-10-27 09:51:00,1.597,1.5971,1.5963,1.5969,1248100021.0
2008-10-27 09:52:00,1.5968,1.5983,1.5964,1.5982,1248100021.0
2008-10-27 09:53:00,1.5983,1.5984,1.5959,1.596,1248100021.0
2008-10-27 09:54:00,1.5959,1.5959,1.594,1.5946,1248100021.0
2008-10-27 09:55:00,1.5945,1.5954,1.5945,1.5953,1248100021.0
2008-10-27 09:56:00,1.5954,1.596,1.5953,1.596,1248100021.0
2008-10-27 09:57:00,1.5959,1.5975,1.5959,1.5974,1248100021.0
2008-10-27 09:58:00,1.5973,1.5979,1.5971,1.5974,1248100021.0
2008-10-27 09:59:00,1.5975,1.598,1.5966,1.5968,1248100021.0
2008-10-27 10:00:00,1.5969,1.5973,1.5961,1.5961,1248100021.0
2008-10-27 10:01:00,1.596,1.598,1.595,1.5974,1248100021.0
2008-10-27 10:02:00,1.5973,1.5979,1.5968,1.5976,1248100021.0
2008-10-27 10:03:00,1.5977,1.5982,1.5974,1.5979,1248100021.0
2008-10-27 10:04:00,1.598,1.5982,1.5964,1.5968,1248100021.0
2008-10-27 10:05:00,1.5969,1.5969,1.5955,1.5955,1248100021.0
2008-10-27 10:06:00,1.5956,1.5958,1.5944,1.5946,1248100021.0
2008-10-27 10:07:00,1.5947,1.5958,1.5934,1.5957,1248100021.0
2008-10-27 10:08:00,1.5956,1.5959,1.5949,1.5958,1248100021.0
2008-10-27 10:09:00,1.5959,1.5964,1.5948,1.5959,1248100021.0
2008-10-27 10:10:00,1.5958,1.5963,1.5945,1.5954,1248100021.0
2008-10-27 10:11:00,1.5955,1.5974,1.5945,1.5967,1248100021.0
2008-10-27 10:12:00,1.5968,1.5971,1.5961,1.5971,1248100021.0
2008-10-27 10:13:00,1.597,1.5973,1.5958,1.5972,1248100021.0
2008-10-27 10:14:00,1.5971,1.598,1.5965,1.5976,1248100021.0
2008-10-27 10:15:00,1.5975,1.5975,1.5951,1.5952,1248100021.0
2008-10-27 10:16:00,1.5953,1.5962,1.5947,1.5962,1248100021.0
2008-10-27 10:17:00,1.5963,1.5969,1.5957,1.5962,1248100021.0
2008-10-27 10:18:00,1.5961,1.5962,1.5948,1.5954,1248100021.0
2008-10-27 10:19:00,1.5953,1.5957,1.5947,1.5955,1248100021.0
2008-10-27 10:20:00,1.5954,1.5977,1.5954,1.5968,1248100021.0
2008-10-27 10:21:00,1.5969,1.5976,1.5951,1.5963,1248100021.0
2008-10-27 10:22:00,1.5964,1.5965,1.5955,1.5959,1248100021.0
2008-10-27 10:23:00,1.5958,1.5963,1.595,1.5953,1248100021.0
2008-10-27 10:24:00,1.5954,1.5959,1.5948,1.5957,1248100021.0
2008-10-27 10:25:00,1.5958,1.6008,1.5957,1.5998,1248100021.0
2008-10-27 10:26:00,1.5997,1.5999,1.5993,1.5995,1248100021.0
2008-10-27 10:27:00,1.5994,1.5997,1.5991,1.5991,1248100021.0
2008-10-27 10:28:00,1.5992,1.5994,1.5987,1.599,1248100021.0
2008-10-27 10:29:00,1.5991,1.5997,1.599,1.5996,1248100021.0
2008-10-27 10:30:00,1.5995,1.6005,1.5995,1.5999,1248100021.0
2008-10-27 10:31:00,1.5998,1.6007,1.5992,1.5999,1248100021.0
2008-10-27 10:32:00,1.6,1.601,1.5997,1.601,1248100021.0
2008-10-27 10:33:00,1.6011,1.6023,1.601,1.6016,1248100021.0
2008-10-27 10:34:00,1.6015,1.6031,1.6011,1.6028,1248100021.0
2008-10-27 10:35:00,1.6027,1.604,1.6016,1.6017,1248100021.0
2008-10-27 10:36:00,1.6016,1.603,1.6015,1.6022,1248100021.0
2008-10-27 10:37:00,1.6023,1.6034,1.6008,1.6027,1248100021.0
2008-10-27 10:38:00,1.6026,1.6036,1.6014,1.6029,1248100021.0
2008-10-27 10:39:00,1.603,1.6031,1.6009,1.6024,1248100021.0
2008-10-27 10:40:00,1.6023,1.6033,1.6022,1.6031,1248100021.0
2008-10-27 10:41:00,1.603,1.6031,1.602,1.6031,1248100021.0
2008-10-27 10:42:00,1.603,1.603,1.6024,1.6024,1248100021.0
2008-10-27 10:43:00,1.6025,1.6026,1.6018,1.6023,1248100021.0
2008-10-27 10:44:00,1.6022,1.603,1.6015,1.6015,1248100021.0
2008-10-27 10:45:00,1.6014,1.6024,1.6014,1.6019,1248100021.0
2008-10-27 10:46:00,1.602,1.6021,1.6005,1.6015,1248100021.0
2008-10-27 10:47:00,1.6014,1.6028,1.6013,1.6027,1248100021.0
2008-10-27 10:48:00,1.6026,1.6031,1.6022,1.6029,1248100021.0
2008-10-27 10:49:00,1.6028,1.6034,1.6026,1.6031,1248100021.0
2008-10-27 10:50:00,1.6032,1.6044,1.6032,1.6038,1248100021.0
2008-10-27 10:51:00,1.6037,1.6052,1.6037,1.6045,1248100021.0
2008-10-27 10:52:00,1.6044,1.6044,1.6028,1.6037,1248100021.0
2008-10-27 10:53:00,1.6038,1.6042,1.6032,1.6033,1248100021.0
2008-10-27 10:54:00,1.6032,1.6034,1.6024,1.6031,1248100021.0
2008-10-27 10:55:00,1.603,1.6034,1.6023,1.6026,1248100021.0
2008-10-27 10:56:00,1.6025,1.6031,1.6014,1.6018,1248100021.0
2008-10-27 10:57:00,1.6017,1.6033,1.6017,1.6031,1248100021.0
2008-10-27 10:58:00,1.603,1.6035,1.6027,1.6035,1248100021.0
2008-10-27 10:59:00,1.6034,1.6047,1.6033,1.6045,1248100021.0
2008-10-27 11:00:00,1.6044,1.6045,1.6038,1.6044,1248100021.0
2008-10-27 11:01:00,1.6043,1.6046,1.6031,1.6041,1248100021.0
2008-10-27 11:02:00,1.604,1.604,1.6033,1.6036,1248100021.0
2008-10-27 11:03:00,1.6035,1.6035,1.6019,1.6028,1248100021.0
2008-10-27 11:04:00,1.6027,1.6031,1.6019,1.602,1248100021.0
2008-10-27 11:05:00,1.6022,1.6026,1.6017,1.6022,1248100021.0
2008-10-27 11:06:00,1.6021,1.6022,1.6015,1.6021,1248100021.0
2008-10-27 11:07:00,1.602,1.6021,1.6017,1.6018,1248100021.0
2008-10-27 11:08:00,1.6017,1.6017,1.6012,1.6013,1248100021.0
2008-10-27 11:09:00,1.6014,1.6029,1.6012,1.6028,1248100021.0
2008-10-27 11:10:00,1.6029,1.6038,1.6029,1.6038,1248100021.0
2008-10-27 11:11:00,1.6039,1.6047,1.6038,1.6046,1248100021.0
2008-10-27 11:12:00,1.6049,1.6049,1.6038,1.6046,1248100021.0
2008-10-27 11:13:00,1.6045,1.6055,1.604,1.6055,1248100021.0
2008-10-27 11:14:00,1.6054,1.6075,1.6052,1.6075,1248100021.0
2008-10-27 11:15:00,1.6074,1.6074,1.6062,1.6063,1248100021.0
2008-10-27 11:16:00,1.6062,1.6063,1.6054,1.6055,1248100021.0
2008-10-27 11:17:00,1.6054,1.6058,1.6051,1.6057,1248100021.0
2008-10-27 11:18:00,1.6056,1.6056,1.605,1.6051,1248100021.0
2008-10-27 11:19:00,1.6052,1.6057,1.605,1.6057,1248100021.0
2008-10-27 11:20:00,1.6058,1.606,1.6055,1.6056,1248100021.0
2008-10-27 11:21:00,1.6057,1.6058,1.6055,1.6057,1248100021.0
2008-10-27 11:22:00,1.6056,1.6058,1.6052,1.6056,1248100021.0
2008-10-27 11:23:00,1.6055,1.6061,1.6055,1.6058,1248100021.0
2008-10-27 11:24:00,1.6059,1.6061,1.605,1.6052,1248100021.0
2008-10-27 11:25:00,1.6051,1.6059,1.605,1.6058,1248100021.0
2008-10-27 11:26:00,1.6059,1.6061,1.6049,1.6051,1248100021.0
2008-10-27 11:27:00,1.6052,1.6053,1.6049,1.6052,1248100021.0
2008-10-27 11:28:00,1.6053,1.6053,1.6049,1.6051,1248100021.0
2008-10-27 11:29:00,1.605,1.6055,1.605,1.6054,1248100021.0
2008-10-27 11:30:00,1.6056,1.6057,1.6046,1.6048,1248100021.0
2008-10-27 11:31:00,1.6049,1.6056,1.6045,1.6056,1248100021.0
2008-10-27 11:32:00,1.6054,1.6057,1.6051,1.6056,1248100021.0
2008-10-27 11:33:00,1.6057,1.6057,1.6053,1.6055,1248100021.0
2008-10-27 11:34:00,1.6054,1.6058,1.6049,1.6055,1248100021.0
2008-10-27 11:35:00,1.6054,1.6054,1.6048,1.6053,1248100021.0
2008-10-27 11:36:00,1.6052,1.6053,1.6044,1.6046,1248100021.0
2008-10-27 11:37:00,1.6045,1.6046,1.6043,1.6045,1248100021.0
2008-10-27 11:38:00,1.6044,1.6044,1.6024,1.6031,1248100021.0
2008-10-27 11:39:00,1.6032,1.6044,1.603,1.6038,1248100021.0
2008-10-27 11:40:00,1.6039,1.6041,1.6029,1.6031,1248100021.0
2008-10-27 11:41:00,1.6032,1.6033,1.6023,1.6023,1248100021.0
2008-10-27 11:42:00,1.6024,1.603,1.602,1.6022,1248100021.0
2008-10-27 11:43:00,1.6021,1.6025,1.6013,1.6019,1248100021.0
2008-10-27 11:44:00,1.6017,1.6029,1.6016,1.6026,1248100021.0
2008-10-27 11:45:00,1.6027,1.6034,1.6025,1.6032,1248100021.0
2008-10-27 11:46:00,1.6033,1.6049,1.6031,1.6043,1248100021.0
2008-10-27 11:47:00,1.6041,1.6049,1.6037,1.6037,1248100021.0
2008-10-27 11:48:00,1.6036,1.6038,1.6025,1.6027,1248100021.0
2008-10-27 11:49:00,1.6026,1.6036,1.6022,1.6027,1248100021.0
2008-10-27 11:50:00,1.6026,1.6034,1.6017,1.6033,1248100021.0
2008-10-27 11:51:00,1.6034,1.6041,1.6031,1.6032,1248100021.0
2008-10-27 11:52:00,1.6031,1.6034,1.6026,1.6031,1248100021.0
2008-10-27 11:53:00,1.6032,1.6035,1.6027,1.6027,1248100021.0
2008-10-27 11:54:00,1.6028,1.6046,1.6026,1.6046,1248100021.0
2008-10-27 11:55:00,1.6047,1.6058,1.6047,1.6055,1248100021.0
2008-10-27 11:56:00,1.6056,1.6058,1.6038,1.6042,1248100021.0
2008-10-27 11:57:00,1.6041,1.6042,1.6032,1.6032,1248100021.0
2008-10-27 11:58:00,1.6033,1.6036,1.6024,1.6026,1248100021.0
2008-10-27 11:59:00,1.6027,1.6031,1.6013,1.6018,1248100021.0
2008-10-27 12:00:00,1.6019,1.6028,1.6018,1.6027,1248100021.0
2008-10-27 12:01:00,1.6028,1.603,1.6018,1.6019,1248100021.0
2008-10-27 12:02:00,1.6018,1.6029,1.6018,1.6024,1248100021.0
2008-10-27 12:03:00,1.6023,1.6028,1.602,1.6021,1248100021.0
2008-10-27 12:04:00,1.6019,1.6024,1.6018,1.6022,1248100021.0
2008-10-27 12:05:00,1.6021,1.6028,1.6018,1.6021,1248100021.0
2008-10-27 12:06:00,1.6022,1.6027,1.6013,1.6019,1248100021.0
2008-10-27 12:07:00,1.602,1.6024,1.5996,1.5997,1248100021.0
2008-10-27 12:08:00,1.5999,1.6,1.5978,1.5978,1248100021.0
2008-10-27 12:09:00,1.5979,1.599,1.5973,1.5987,1248100021.0
2008-10-27 12:10:00,1.5985,1.5991,1.597,1.5974,1248100021.0
2008-10-27 12:11:00,1.5976,1.6003,1.5976,1.5999,1248100021.0
2008-10-27 12:12:00,1.6,1.6005,1.6,1.6001,1248100021.0
2008-10-27 12:13:00,1.6,1.6002,1.5991,1.5998,1248100021.0
2008-10-27 12:14:00,1.5999,1.6001,1.5988,1.5993,1248100021.0
2008-10-27 12:15:00,1.5992,1.5997,1.5992,1.5995,1248100021.0
2008-10-27 12:16:00,1.5994,1.6014,1.5994,1.6008,1248100021.0
2008-10-27 12:17:00,1.6009,1.6011,1.5999,1.6001,1248100021.0
2008-10-27 12:18:00,1.6002,1.6017,1.6002,1.601,1248100021.0
2008-10-27 12:19:00,1.6011,1.6013,1.5998,1.5998,1248100021.0
2008-10-27 12:20:00,1.5999,1.5999,1.5983,1.5985,1248100021.0
2008-10-27 12:21:00,1.5984,1.599,1.5981,1.5986,1248100021.0
2008-10-27 12:22:00,1.5984,1.6005,1.5984,1.6003,1248100021.0
2008-10-27 12:23:00,1.6002,1.6027,1.6002,1.6024,1248100021.0
2008-10-27 12:24:00,1.6025,1.6033,1.6015,1.6019,1248100021.0
2008-10-27 12:25:00,1.6018,1.6029,1.6017,1.602,1248100021.0
2008-10-27 12:26:00,1.6019,1.603,1.6017,1.6026,1248100021.0
2008-10-27 12:27:00,1.6027,1.6027,1.6018,1.6021,1248100021.0
2008-10-27 12:28:00,1.6022,1.6025,1.6009,1.6012,1248100021.0
2008-10-27 12:29:00,1.6011,1.6012,1.5999,1.6002,1248100021.0
2008-10-27 12:30:00,1.6001,1.6007,1.5998,1.6002,1248100021.0
2008-10-27 12:31:00,1.6003,1.601,1.5999,1.6001,1248100021.0
2008-10-27 12:32:00,1.6,1.6004,1.5998,1.6002,1248100021.0
2008-10-27 12:33:00,1.6003,1.6014,1.6001,1.601,1248100021.0
2008-10-27 12:34:00,1.6009,1.6009,1.5999,1.6004,1248100021.0
2008-10-27 12:35:00,1.6008,1.6013,1.5999,1.5999,1248100021.0
2008-10-27 12:36:00,1.6,1.6009,1.5998,1.5999,1248100021.0
2008-10-27 12:37:00,1.5998,1.6027,1.5997,1.602,1248100021.0
2008-10-27 12:38:00,1.6019,1.602,1.6002,1.6012,1248100021.0
2008-10-27 12:39:00,1.6011,1.6018,1.6008,1.6013,1248100021.0
2008-10-27 12:40:00,1.6014,1.6014,1.6001,1.6009,1248100021.0
2008-10-27 12:41:00,1.601,1.6016,1.6008,1.6009,1248100021.0
2008-10-27 12:42:00,1.601,1.6016,1.6006,1.6009,1248100021.0
2008-10-27 12:43:00,1.6008,1.6021,1.6007,1.6013,1248100021.0
2008-10-27 12:44:00,1.6014,1.6016,1.6002,1.6002,1248100021.0
2008-10-27 12:45:00,1.6003,1.6014,1.5997,1.5997,1248100021.0
2008-10-27 12:46:00,1.5996,1.6003,1.5995,1.6002,1248100021.0
2008-10-27 12:47:00,1.6001,1.6012,1.6,1.6008,1248100021.0
2008-10-27 12:48:00,1.6007,1.6014,1.6007,1.6012,1248100021.0
2008-10-27 12:49:00,1.6011,1.6018,1.6008,1.6015,1248100021.0
2008-10-27 12:50:00,1.6014,1.6017,1.6011,1.6015,1248100021.0
2008-10-27 12:51:00,1.6014,1.6015,1.6009,1.601,1248100021.0
2008-10-27 12:52:00,1.6011,1.6011,1.5999,1.6002,1248100021.0
2008-10-27 12:53:00,1.6003,1.6016,1.6,1.6007,1248100021.0
2008-10-27 12:54:00,1.6008,1.6022,1.6007,1.6022,1248100021.0
2008-10-27 12:55:00,1.6021,1.603,1.601,1.602,1248100021.0
2008-10-27 12:56:00,1.6021,1.6031,1.6019,1.6029,1248100021.0
2008-10-27 12:57:00,1.603,1.6046,1.6029,1.6042,1248100021.0
2008-10-27 12:58:00,1.6044,1.6048,1.604,1.6048,1248100021.0
2008-10-27 12:59:00,1.6047,1.6047,1.6032,1.604,1248100021.0
2008-10-27 13:00:00,1.6045,1.6049,1.6034,1.6035,1248100021.0
2008-10-27 13:01:00,1.6036,1.6039,1.6032,1.6037,1248100021.0
2008-10-27 13:02:00,1.6038,1.6042,1.6032,1.6038,1248100021.0
2008-10-27 13:03:00,1.6039,1.6042,1.6027,1.6027,1248100021.0
2008-10-27 13:04:00,1.6025,1.6025,1.6025,1.6025,1248100021.0
2008-10-27 13:05:00,1.6025,1.6028,1.6025,1.6025,1704600012.0
2008-10-27 13:06:00,1.6033,1.604,1.6032,1.6034,2011400002.0
2008-10-27 13:07:00,1.6033,1.6033,1.6023,1.6028,2011400002.0
2008-10-27 13:08:00,1.6027,1.6036,1.6027,1.6033,2011400002.0
2008-10-27 13:09:00,1.6034,1.604,1.6034,1.6038,2011400002.0
2008-10-27 13:10:00,1.6039,1.6042,1.6038,1.6041,2011400002.0
2008-10-27 13:11:00,1.604,1.6041,1.6038,1.604,2011400002.0
2008-10-27 13:12:00,1.6041,1.6041,1.6032,1.6034,2011400002.0
2008-10-27 13:13:00,1.6033,1.6036,1.6019,1.6019,2011400002.0
2008-10-27 13:14:00,1.6018,1.6031,1.6015,1.6022,2011400002.0
2008-10-27 13:15:00,1.6023,1.6023,1.6015,1.6016,2011400002.0
2008-10-27 13:16:00,1.6017,1.6022,1.6016,1.6019,2011400002.0
2008-10-27 13:17:00,1.6005,1.6006,1.59985,1.60005,2011400002.0
2008-10-27 13:18:00,1.6017,1.6017,1.6011,1.6012,2000299998.0
2008-10-27 13:19:00,1.6013,1.6016,1.6012,1.6016,2000299998.0
2008-10-27 13:20:00,1.6017,1.6019,1.6011,1.6014,2000299998.0
2008-10-27 13:21:00,1.6013,1.6014,1.6007,1.6007,2000299998.0
2008-10-27 13:22:00,1.6008,1.6012,1.5998,1.6003,2000299998.0
2008-10-27 13:23:00,1.6002,1.6012,1.6002,1.6012,2000299998.0
2008-10-27 13:24:00,1.6011,1.6014,1.6007,1.6011,2000299998.0
2008-10-27 13:25:00,1.601,1.6012,1.6006,1.6009,2000299998.0
2008-10-27 13:26:00,1.601,1.6011,1.5993,1.5993,2000299998.0
2008-10-27 13:27:00,1.5994,1.5996,1.5987,1.599,2000299998.0
2008-10-27 13:28:00,1.5988,1.5993,1.5979,1.5981,2000299998.0
2008-10-27 13:29:00,1.5982,1.5991,1.5982,1.5983,2000299998.0
2008-10-27 13:30:00,1.5984,1.5986,1.5973,1.5974,2000299998.0
2008-10-27 13:31:00,1.5975,1.5979,1.5969,1.5975,2000299998.0
2008-10-27 13:32:00,1.5976,1.5977,1.5966,1.5972,2000299998.0
2008-10-27 13:33:00,1.5971,1.5981,1.595,1.5959,2000299998.0
2008-10-27 13:34:00,1.5958,1.5971,1.5958,1.5962,2000299998.0
2008-10-27 13:35:00,1.5963,1.5964,1.5956,1.5959,2000299998.0
2008-10-27 13:36:00,1.596,1.5964,1.5956,1.5957,2000299998.0
2008-10-27 13:37:00,1.5956,1.5959,1.5949,1.5951,2000299998.0
2008-10-27 13:38:00,1.595,1.5965,1.595,1.5962,2000299998.0
2008-10-27 13:39:00,1.5963,1.5964,1.5953,1.5956,2000299998.0
2008-10-27 13:40:00,1.5955,1.5969,1.5953,1.5965,2000299998.0
2008-10-27 13:41:00,1.5964,1.5967,1.5957,1.5964,2000299998.0
2008-10-27 13:42:00,1.5965,1.5966,1.5962,1.5962,2000299998.0
2008-10-27 13:43:00,1.5963,1.5974,1.5963,1.5965,2000299998.0
2008-10-27 13:44:00,1.5964,1.5972,1.5964,1.5971,2000299998.0
2008-10-27 13:45:00,1.597,1.5973,1.5965,1.5972,2000299998.0
2008-10-27 13:46:00,1.5971,1.5974,1.5964,1.5966,2000299998.0
2008-10-27 13:47:00,1.5965,1.5966,1.5956,1.5959,2000299998.0
2008-10-27 13:48:00,1.596,1.5962,1.5958,1.5959,2000299998.0
2008-10-27 13:49:00,1.5958,1.5971,1.5958,1.5959,2000299998.0
2008-10-27 13:50:00,1.6014,1.6017,1.6014,1.6015,2000299998.0
2008-10-27 13:51:00,1.60155,1.60155,1.6014,1.6014,648400001.0
2008-10-27 13:52:00,1.5977,1.5981,1.5976,1.5981,223800000.0
2008-10-27 13:53:00,1.5982,1.599,1.5982,1.5984,223800000.0
2008-10-27 13:54:00,1.5983,1.5984,1.5982,1.5982,223800000.0
2008-10-27 13:55:00,1.5981,1.5982,1.5971,1.5972,223800000.0
2008-10-27 13:56:00,1.5971,1.5976,1.5971,1.5972,223800000.0
2008-10-27 13:57:00,1.5973,1.5974,1.5967,1.5968,223800000.0
2008-10-27 13:58:00,1.5969,1.5973,1.5966,1.5966,223800000.0
2008-10-27 13:59:00,1.5965,1.5966,1.5959,1.5962,223800000.0
2008-10-27 14:00:00,1.5961,1.5967,1.5958,1.5959,223800000.0
2008-10-27 14:01:00,1.596,1.5962,1.5955,1.5956,223800000.0
2008-10-27 14:02:00,1.5955,1.5966,1.5953,1.5959,223800000.0
2008-10-27 14:03:00,1.5958,1.597,1.5955,1.5966,223800000.0
2008-10-27 14:04:00,1.5967,1.5976,1.5966,1.5976,223800000.0
2008-10-27 14:05:00,1.5975,1.5977,1.5971,1.5977,223800000.0
2008-10-27 14:06:00,1.5976,1.5982,1.5964,1.5981,223800000.0
2008-10-27 14:07:00,1.598,1.5987,1.5971,1.5978,223800000.0
2008-10-27 14:08:00,1.5977,1.5979,1.5974,1.5974,223800000.0
2008-10-27 14:09:00,1.5975,1.5978,1.597,1.5973,223800000.0
2008-10-27 14:10:00,1.5974,1.5974,1.5966,1.5967,223800000.0
2008-10-27 14:11:00,1.5968,1.597,1.5959,1.5962,223800000.0
2008-10-27 14:12:00,1.5963,1.5969,1.5949,1.5969,223800000.0
2008-10-27 14:13:00,1.597,1.5972,1.5963,1.5963,223800000.0
2008-10-27 14:14:00,1.5962,1.5968,1.5962,1.5968,223800000.0
2008-10-27 14:15:00,1.5971,1.5979,1.5968,1.5977,223800000.0
2008-10-27 14:16:00,1.5976,1.598,1.5971,1.5977,223800000.0
2008-10-27 14:17:00,1.5976,1.5977,1.5971,1.5976,223800000.0
2008-10-27 14:18:00,1.5975,1.5985,1.5972,1.5985,223800000.0
2008-10-27 14:19:00,1.5984,1.5985,1.5975,1.5975,223800000.0
2008-10-27 14:20:00,1.5976,1.5985,1.5974,1.5982,223800000.0
2008-10-27 14:21:00,1.5981,1.5987,1.5975,1.5981,223800000.0
2008-10-27 14:22:00,1.5982,1.5982,1.5969,1.5969,223800000.0
2008-10-27 14:23:00,1.597,1.5973,1.597,1.5972,223800000.0
2008-10-27 14:24:00,1.5973,1.5974,1.5968,1.5973,223800000.0
2008-10-27 14:25:00,1.5971,1.5972,1.5965,1.597,223800000.0
2008-10-27 14:26:00,1.5971,1.5973,1.597,1.5973,223800000.0
2008-10-27 14:27:00,1.5974,1.5978,1.597,1.5974,223800000.0
2008-10-27 14:28:00,1.5973,1.5976,1.597,1.5973,223800000.0
2008-10-27 14:29:00,1.5974,1.5975,1.5967,1.5967,223800000.0
2008-10-27 14:30:00,1.5968,1.5969,1.5951,1.5954,223800000.0
2008-10-27 14:31:00,1.5956,1.5958,1.5955,1.5955,223800000.0
2008-10-27 14:33:00,1.5954,1.5956,1.5923,1.5927,223800000.0
2008-10-27 14:34:00,1.5926,1.5934,1.5923,1.5931,223800000.0
2008-10-27 14:35:00,1.593,1.593,1.5921,1.5927,223800000.0
2008-10-27 14:36:00,1.5928,1.593,1.5912,1.5923,223800000.0
2008-10-27 14:37:00,1.5922,1.5934,1.5921,1.5928,223800000.0
2008-10-27 14:38:00,1.5927,1.594,1.5924,1.5937,223800000.0
2008-10-27 14:39:00,1.5936,1.594,1.5926,1.5926,223800000.0
2008-10-27 14:40:00,1.5928,1.5942,1.5919,1.5939,223800000.0
2008-10-27 14:41:00,1.594,1.5942,1.5927,1.593,223800000.0
2008-10-27 14:42:00,1.5931,1.5932,1.5922,1.5932,223800000.0
2008-10-27 14:43:00,1.5933,1.5934,1.5918,1.5934,223800000.0
2008-10-27 14:44:00,1.5935,1.5954,1.5933,1.595,223800000.0
2008-10-27 14:45:00,1.5951,1.5958,1.5949,1.5952,223800000.0
2008-10-27 14:46:00,1.5951,1.5954,1.5945,1.5949,223800000.0
2008-10-27 14:47:00,1.5948,1.5953,1.5938,1.5944,223800000.0
2008-10-27 14:48:00,1.5943,1.5944,1.5929,1.5933,223800000.0
2008-10-27 14:49:00,1.5932,1.5936,1.591,1.591,223800000.0
2008-10-27 14:50:00,1.5909,1.5916,1.5885,1.5888,223800000.0
2008-10-27 14:51:00,1.5887,1.5903,1.5886,1.5901,223800000.0
2008-10-27 14:52:00,1.59,1.5906,1.5895,1.5897,223800000.0
2008-10-27 14:53:00,1.5896,1.5915,1.5896,1.5914,223800000.0
2008-10-27 14:54:00,1.5915,1.5922,1.5912,1.5921,223800000.0
2008-10-27 14:55:00,1.592,1.5923,1.5909,1.5923,223800000.0
2008-10-27 14:56:00,1.5924,1.5933,1.5921,1.5932,223800000.0
2008-10-27 14:57:00,1.5931,1.5932,1.5923,1.5923,223800000.0
2008-10-27 14:58:00,1.5922,1.5939,1.5918,1.5939,223800000.0
2008-10-27 14:59:00,1.5938,1.5942,1.5928,1.5935,223800000.0
2008-10-27 15:00:00,1.5934,1.5939,1.5916,1.5916,223800000.0
2008-10-27 15:01:00,1.5914,1.5916,1.5907,1.5907,223800000.0
2008-10-27 15:02:00,1.5906,1.591,1.5895,1.5908,223800000.0
2008-10-27 15:03:00,1.5909,1.5914,1.5901,1.5902,223800000.0
2008-10-27 15:04:00,1.5903,1.5926,1.5903,1.5916,223800000.0
2008-10-27 15:05:00,1.5917,1.5921,1.5906,1.5914,223800000.0
2008-10-27 15:06:00,1.5913,1.592,1.5909,1.5913,223800000.0
2008-10-27 15:07:00,1.5914,1.5949,1.5913,1.5945,223800000.0
2008-10-27 15:08:00,1.5944,1.5944,1.5929,1.593,223800000.0
2008-10-27 15:09:00,1.5929,1.5933,1.5925,1.5928,223800000.0
2008-10-27 15:10:00,1.5929,1.5945,1.5928,1.5943,223800000.0
2008-10-27 15:11:00,1.5942,1.5959,1.5942,1.5946,223800000.0
2008-10-27 15:12:00,1.5945,1.5957,1.5939,1.5951,223800000.0
2008-10-27 15:13:00,1.595,1.5971,1.595,1.5969,223800000.0
2008-10-27 15:14:00,1.5968,1.5976,1.5968,1.597,223800000.0
2008-10-27 15:15:00,1.5969,1.5988,1.5964,1.5967,223800000.0
2008-10-27 15:16:00,1.5968,1.5971,1.5962,1.5967,223800000.0
2008-10-27 15:17:00,1.5966,1.5974,1.5964,1.5966,223800000.0
2008-10-27 15:18:00,1.5967,1.5971,1.5959,1.5961,223800000.0
2008-10-27 15:19:00,1.596,1.5961,1.5949,1.5949,223800000.0
2008-10-27 15:20:00,1.595,1.596,1.5944,1.596,223800000.0
2008-10-27 15:21:00,1.5959,1.5962,1.5947,1.5961,223800000.0
2008-10-27 15:22:00,1.5963,1.5972,1.5961,1.5964,223800000.0
2008-10-27 15:23:00,1.5965,1.597,1.596,1.597,223800000.0
2008-10-27 15:24:00,1.5969,1.5973,1.5963,1.5966,223800000.0
2008-10-27 15:25:00,1.5967,1.5973,1.5965,1.5971,223800000.0
2008-10-27 15:26:00,1.597,1.5976,1.5965,1.5974,223800000.0
2008-10-27 15:27:00,1.5975,1.5993,1.5974,1.5988,223800000.0
2008-10-27 15:28:00,1.5987,1.5989,1.598,1.5984,223800000.0
2008-10-27 15:29:00,1.5983,1.5983,1.5962,1.5964,223800000.0
2008-10-27 15:30:00,1.5965,1.5968,1.5959,1.5966,223800000.0
2008-10-27 15:31:00,1.5967,1.5971,1.5963,1.5969,223800000.0
2008-10-27 15:32:00,1.5968,1.5978,1.5964,1.5977,223800000.0
2008-10-27 15:33:00,1.5978,1.5992,1.5978,1.5991,223800000.0
2008-10-27 15:34:00,1.599,1.6006,1.5987,1.6005,223800000.0
2008-10-27 15:35:00,1.6004,1.6008,1.5997,1.6006,223800000.0
2008-10-27 15:36:00,1.6005,1.6011,1.6001,1.6004,223800000.0
2008-10-27 15:37:00,1.6005,1.6005,1.5992,1.5993,223800000.0
2008-10-27 15:38:00,1.5992,1.5994,1.5981,1.5981,223800000.0
2008-10-27 15:39:00,1.598,1.5984,1.5976,1.5979,223800000.0
2008-10-27 15:40:00,1.598,1.5992,1.5979,1.5991,223800000.0
2008-10-27 15:41:00,1.5992,1.5994,1.5981,1.5983,223800000.0
2008-10-27 15:42:00,1.5984,1.5995,1.5973,1.5975,223800000.0
2008-10-27 15:43:00,1.5976,1.5998,1.5976,1.5985,223800000.0
2008-10-27 15:44:00,1.5984,1.5997,1.5984,1.5997,223800000.0
2008-10-27 15:45:00,1.5996,1.5997,1.599,1.5993,223800000.0
2008-10-27 15:46:00,1.5994,1.5999,1.5993,1.5997,223800000.0
2008-10-27 15:47:00,1.5996,1.6004,1.5987,1.5989,223800000.0
2008-10-27 15:48:00,1.5988,1.599,1.5974,1.5977,223800000.0
2008-10-27 15:49:00,1.5976,1.5979,1.5971,1.5973,223800000.0
2008-10-27 15:50:00,1.5975,1.5977,1.5965,1.5968,223800000.0
2008-10-27 15:51:00,1.5966,1.5975,1.5965,1.5975,223800000.0
2008-10-27 15:52:00,1.5974,1.5976,1.5967,1.5968,223800000.0
2008-10-27 15:53:00,1.5967,1.597,1.5964,1.5965,223800000.0
2008-10-27 15:54:00,1.5964,1.5966,1.5948,1.5953,223800000.0
2008-10-27 15:55:00,1.5952,1.5962,1.5944,1.5962,223800000.0
2008-10-27 15:56:00,1.5961,1.5975,1.5955,1.5974,223800000.0
2008-10-27 15:57:00,1.5973,1.5982,1.5973,1.5979,223800000.0
2008-10-27 15:58:00,1.5977,1.5985,1.5976,1.5979,223800000.0
2008-10-27 15:59:00,1.5977,1.5986,1.5963,1.5972,223800000.0
2008-10-27 16:00:00,1.597,1.5977,1.5965,1.5971,223800000.0
2008-10-27 16:01:00,1.5972,1.5973,1.5959,1.5972,223800000.0
2008-10-27 16:02:00,1.5973,1.5973,1.5945,1.595,223800000.0
2008-10-27 16:03:00,1.5951,1.5968,1.5951,1.5966,223800000.0
2008-10-27 16:04:00,1.5965,1.5969,1.5957,1.596,223800000.0
2008-10-27 16:05:00,1.5961,1.5964,1.594,1.5947,223800000.0
2008-10-27 16:06:00,1.5946,1.5967,1.5945,1.596,223800000.0
2008-10-27 16:07:00,1.5961,1.5965,1.5956,1.5962,223800000.0
2008-10-27 16:08:00,1.5961,1.5966,1.5956,1.5961,223800000.0
2008-10-27 16:09:00,1.596,1.597,1.596,1.5968,223800000.0
2008-10-27 16:10:00,1.5967,1.5969,1.5963,1.5965,223800000.0
2008-10-27 16:11:00,1.5966,1.5973,1.5964,1.5968,223800000.0
2008-10-27 16:12:00,1.597,1.5973,1.5965,1.5965,223800000.0
2008-10-27 16:13:00,1.5966,1.5977,1.5965,1.5977,223800000.0
2008-10-27 16:14:00,1.5978,1.5981,1.5961,1.5967,223800000.0
2008-10-27 16:15:00,1.5968,1.5978,1.5966,1.5967,223800000.0
2008-10-27 16:16:00,1.5968,1.5982,1.5966,1.5976,223800000.0
2008-10-27 16:17:00,1.5977,1.5987,1.5977,1.5987,223800000.0
2008-10-27 16:18:00,1.5986,1.5994,1.5983,1.5994,223800000.0
2008-10-27 16:19:00,1.5995,1.5996,1.5984,1.5985,223800000.0
2008-10-27 16:20:00,1.5986,1.599,1.5979,1.5983,223800000.0
2008-10-27 16:21:00,1.5984,1.599,1.5983,1.5986,223800000.0
2008-10-27 16:22:00,1.5985,1.5986,1.5982,1.5985,223800000.0
2008-10-27 16:23:00,1.5984,1.5995,1.5984,1.5992,223800000.0
2008-10-27 16:24:00,1.5993,1.5995,1.5987,1.5987,223800000.0
2008-10-27 16:25:00,1.5986,1.5986,1.597,1.5979,223800000.0
2008-10-27 16:26:00,1.5978,1.5984,1.5968,1.5982,223800000.0
2008-10-27 16:27:00,1.5984,1.5993,1.5984,1.599,223800000.0
2008-10-27 16:28:00,1.5989,1.5994,1.598,1.5992,223800000.0
2008-10-27 16:29:00,1.5993,1.5993,1.5981,1.5986,223800000.0
2008-10-27 16:30:00,1.5987,1.599,1.5977,1.5982,223800000.0
2008-10-27 16:31:00,1.5981,1.5986,1.598,1.5984,223800000.0
2008-10-27 16:32:00,1.5983,1.5994,1.5972,1.5974,223800000.0
2008-10-27 16:33:00,1.5973,1.5975,1.5962,1.5967,223800000.0
2008-10-27 16:34:00,1.5968,1.6007,1.5968,1.6001,223800000.0
2008-10-27 16:35:00,1.6,1.6025,1.6,1.6021,223800000.0
2008-10-27 16:36:00,1.6022,1.6029,1.6021,1.6025,223800000.0
2008-10-27 16:37:00,1.6026,1.6031,1.6019,1.6029,223800000.0
2008-10-27 16:38:00,1.603,1.604,1.6027,1.6034,223800000.0
2008-10-27 16:39:00,1.6035,1.6039,1.6033,1.6036,223800000.0
2008-10-27 16:40:00,1.6035,1.6037,1.6028,1.6032,223800000.0
2008-10-27 16:41:00,1.6031,1.6043,1.6027,1.6041,223800000.0
2008-10-27 16:42:00,1.604,1.6056,1.6038,1.6056,223800000.0
2008-10-27 16:43:00,1.6055,1.6056,1.6042,1.6044,223800000.0
2008-10-27 16:44:00,1.6045,1.6052,1.6035,1.6035,223800000.0
2008-10-27 16:45:00,1.6036,1.6042,1.6026,1.6027,223800000.0
2008-10-27 16:46:00,1.6026,1.6033,1.6025,1.603,223800000.0
2008-10-27 16:47:00,1.6029,1.604,1.6027,1.6039,223800000.0
2008-10-27 16:48:00,1.6038,1.6053,1.6038,1.6052,223800000.0
2008-10-27 16:49:00,1.6051,1.6057,1.6049,1.6055,223800000.0
2008-10-27 16:50:00,1.6056,1.6062,1.6052,1.6061,223800000.0
2008-10-27 16:51:00,1.6062,1.6064,1.606,1.6061,223800000.0
2008-10-27 16:52:00,1.606,1.6069,1.6059,1.6067,223800000.0
2008-10-27 16:53:00,1.6068,1.6078,1.6067,1.6069,223800000.0
2008-10-27 16:54:00,1.607,1.6074,1.6067,1.6074,223800000.0
2008-10-27 16:55:00,1.6073,1.6089,1.6071,1.6078,223800000.0
2008-10-27 16:56:00,1.6077,1.6082,1.6063,1.6063,223800000.0
2008-10-27 16:57:00,1.6065,1.6075,1.6065,1.6073,223800000.0
2008-10-27 16:58:00,1.6072,1.6073,1.6066,1.6067,223800000.0
2008-10-27 16:59:00,1.6066,1.6108,1.6066,1.6098,223800000.0
2008-10-27 17:00:00,1.6097,1.6097,1.6081,1.6088,223800000.0
2008-10-27 17:01:00,1.6089,1.6096,1.6083,1.6084,223800000.0
2008-10-27 17:02:00,1.6083,1.609,1.6083,1.609,223800000.0
2008-10-27 17:03:00,1.6089,1.609,1.6083,1.6088,223800000.0
2008-10-27 17:04:00,1.6087,1.6109,1.6084,1.6109,223800000.0
2008-10-27 17:05:00,1.611,1.613,1.6108,1.6113,223800000.0
2008-10-27 17:06:00,1.6112,1.6118,1.6109,1.6117,223800000.0
2008-10-27 17:07:00,1.6118,1.6122,1.6109,1.6112,223800000.0
2008-10-27 17:08:00,1.6113,1.6138,1.6112,1.6138,223800000.0
2008-10-27 17:09:00,1.6137,1.6139,1.6112,1.6114,223800000.0
2008-10-27 17:10:00,1.6113,1.6116,1.6106,1.6108,223800000.0
2008-10-27 17:11:00,1.6109,1.6114,1.6106,1.6112,223800000.0
2008-10-27 17:12:00,1.6111,1.6117,1.6108,1.6115,223800000.0
2008-10-27 17:13:00,1.6116,1.6128,1.6115,1.6128,223800000.0
2008-10-27 17:14:00,1.6129,1.6129,1.6122,1.6122,223800000.0
2008-10-27 17:15:00,1.6121,1.6124,1.6111,1.6111,223800000.0
2008-10-27 17:16:00,1.6112,1.6116,1.6107,1.6115,223800000.0
2008-10-27 17:17:00,1.6116,1.6127,1.6115,1.6124,223800000.0
2008-10-27 17:18:00,1.6123,1.6123,1.6112,1.6112,223800000.0
2008-10-27 17:19:00,1.611,1.6116,1.6109,1.6114,223800000.0
2008-10-27 17:20:00,1.6115,1.6118,1.6114,1.6117,223800000.0
2008-10-27 17:21:00,1.6118,1.6118,1.6109,1.6112,223800000.0
2008-10-27 17:22:00,1.6113,1.6118,1.6112,1.6116,223800000.0
2008-10-27 17:23:00,1.6115,1.6123,1.6115,1.6122,223800000.0
2008-10-27 17:24:00,1.6123,1.6135,1.6121,1.6133,223800000.0
2008-10-27 17:25:00,1.6134,1.6165,1.6133,1.6165,223800000.0
2008-10-27 17:26:00,1.6166,1.6174,1.6155,1.6168,223800000.0
2008-10-27 17:27:00,1.6169,1.6174,1.6164,1.6169,223800000.0
2008-10-27 17:28:00,1.6167,1.6177,1.6161,1.6176,223800000.0
2008-10-27 17:29:00,1.6177,1.6179,1.617,1.6174,223800000.0
2008-10-27 17:30:00,1.6173,1.6182,1.6164,1.6166,223800000.0
2008-10-27 17:31:00,1.6162,1.6167,1.6159,1.6167,223800000.0
2008-10-27 17:32:00,1.6166,1.6167,1.6161,1.6165,223800000.0
2008-10-27 17:33:00,1.6166,1.6166,1.6154,1.616,223800000.0
2008-10-27 17:34:00,1.6161,1.6172,1.6157,1.617,223800000.0
2008-10-27 17:35:00,1.6169,1.6172,1.6155,1.6161,223800000.0
2008-10-27 17:36:00,1.616,1.6161,1.6148,1.6148,223800000.0
2008-10-27 17:37:00,1.6149,1.6159,1.6149,1.6155,223800000.0
2008-10-27 17:38:00,1.6156,1.6159,1.6152,1.6158,223800000.0
2008-10-27 17:39:00,1.6159,1.6163,1.6154,1.6163,223800000.0
2008-10-27 17:40:00,1.6162,1.6163,1.6156,1.6156,223800000.0
2008-10-27 17:41:00,1.6157,1.6164,1.6153,1.6158,223800000.0
2008-10-27 17:42:00,1.6157,1.6162,1.6154,1.6157,223800000.0
2008-10-27 17:43:00,1.6156,1.6156,1.6137,1.6137,223800000.0
2008-10-27 17:44:00,1.6136,1.6138,1.6124,1.6129,223800000.0
2008-10-27 17:45:00,1.6128,1.6129,1.6118,1.612,223800000.0
2008-10-27 17:46:00,1.6119,1.612,1.6111,1.6118,223800000.0
2008-10-27 17:47:00,1.6119,1.6135,1.6118,1.6133,223800000.0
2008-10-27 17:48:00,1.6134,1.6138,1.6132,1.6132,223800000.0
2008-10-27 17:49:00,1.6131,1.6151,1.6131,1.6144,223800000.0
2008-10-27 17:50:00,1.6143,1.615,1.614,1.6142,223800000.0
2008-10-27 17:51:00,1.6143,1.6155,1.6143,1.6153,223800000.0
2008-10-27 17:52:00,1.6154,1.6159,1.6145,1.6147,223800000.0
2008-10-27 17:53:00,1.6146,1.6148,1.6137,1.6137,223800000.0
2008-10-27 17:54:00,1.6136,1.615,1.6135,1.6147,223800000.0
2008-10-27 17:55:00,1.6146,1.6166,1.6142,1.6161,223800000.0
2008-10-27 17:56:00,1.6162,1.6171,1.6154,1.6157,223800000.0
2008-10-27 17:57:00,1.6156,1.6156,1.6141,1.6151,223800000.0
2008-10-27 17:58:00,1.615,1.6154,1.6145,1.6145,223800000.0
2008-10-27 17:59:00,1.6146,1.6147,1.6141,1.6143,223800000.0
2008-10-27 18:00:00,1.6144,1.6148,1.6137,1.6137,223800000.0
2008-10-27 18:01:00,1.6136,1.6141,1.6129,1.6134,223800000.0
2008-10-27 18:02:00,1.6135,1.6156,1.6134,1.6144,223800000.0
2008-10-27 18:03:00,1.6143,1.6149,1.6142,1.6143,223800000.0
2008-10-27 18:04:00,1.6142,1.6142,1.6139,1.6139,223800000.0
2008-10-27 18:05:00,1.614,1.6141,1.6137,1.6137,223800000.0
2008-10-27 18:06:00,1.6138,1.614,1.6122,1.6122,223800000.0
2008-10-27 18:07:00,1.6121,1.6122,1.6105,1.6109,223800000.0
2008-10-27 18:08:00,1.6108,1.611,1.6093,1.61,223800000.0
2008-10-27 18:09:00,1.6099,1.6111,1.6099,1.6108,223800000.0
2008-10-27 18:10:00,1.6109,1.6115,1.61,1.6111,223800000.0
2008-10-27 18:11:00,1.6112,1.6118,1.6108,1.6113,223800000.0
2008-10-27 18:12:00,1.6114,1.6118,1.6107,1.6115,223800000.0
2008-10-27 18:13:00,1.6114,1.6136,1.6114,1.6136,223800000.0
2008-10-27 18:14:00,1.6135,1.6153,1.6134,1.6141,223800000.0
2008-10-27 18:15:00,1.6142,1.6156,1.614,1.6149,223800000.0
2008-10-27 18:16:00,1.6148,1.6158,1.6148,1.6157,223800000.0
2008-10-27 18:17:00,1.61165,1.6128,1.61145,1.61225,223800000.0
2008-10-27 18:18:00,1.61235,1.61235,1.6112,1.61125,249600000.0
2008-10-27 18:19:00,1.61105,1.6118,1.61105,1.6117,280800000.0
2008-10-27 18:20:00,1.6119,1.612,1.6115,1.61185,204000000.0
2008-10-27 18:21:00,1.6119,1.61195,1.61105,1.6118,189600000.0
2008-10-27 18:22:00,1.6118,1.61235,1.6114,1.61145,184800000.0
2008-10-27 18:23:00,1.6119,1.6127,1.61155,1.6126,170400000.0
2008-10-27 18:24:00,1.61275,1.61385,1.6125,1.61375,199200000.0
2008-10-27 18:25:00,1.61375,1.6168,1.61375,1.6168,241200000.0
2008-10-27 18:26:00,1.61705,1.6176,1.61555,1.61725,231600000.0
2008-10-27 18:27:00,1.6171,1.6176,1.6162,1.61665,286800000.0
2008-10-27 18:28:00,1.6165,1.61805,1.6164,1.61785,270000000.0
2008-10-27 18:29:00,1.618,1.6181,1.61705,1.6176,255600000.0
2008-10-27 18:30:00,1.61765,1.61855,1.6167,1.61675,400400001.0
2008-10-27 18:31:00,1.6167,1.6171,1.61615,1.61695,276000001.0
2008-10-27 18:32:00,1.61695,1.61695,1.61645,1.6167,153600000.0
2008-10-27 18:33:00,1.61665,1.61685,1.61565,1.61685,214800000.0
2008-10-27 18:34:00,1.61685,1.61735,1.616,1.6173,273800000.0
2008-10-27 18:35:00,1.61685,1.61755,1.6157,1.6162,296800000.0
2008-10-27 18:36:00,1.6162,1.61635,1.615,1.61515,211200000.0
2008-10-27 18:37:00,1.61515,1.61645,1.615,1.6159,235800000.0
2008-10-27 18:38:00,1.61595,1.61625,1.6154,1.61625,231600000.0
2008-10-27 18:39:00,1.6162,1.6168,1.6156,1.61645,249600000.0
2008-10-27 18:40:00,1.61645,1.61655,1.6158,1.61605,261600000.0
2008-10-27 18:41:00,1.61605,1.617,1.6155,1.61605,270000000.0
2008-10-27 18:42:00,1.61605,1.61625,1.61555,1.61575,211200000.0
2008-10-27 18:43:00,1.61575,1.61575,1.61325,1.61325,296200001.0
2008-10-27 18:44:00,1.61345,1.61425,1.6125,1.61295,261000000.0
2008-10-27 18:45:00,1.61305,1.61305,1.61195,1.61195,255600000.0
2008-10-27 18:46:00,1.612,1.61255,1.6112,1.61215,207000000.0
2008-10-27 18:47:00,1.61215,1.61395,1.61185,1.6139,252000000.0
2008-10-27 18:48:00,1.6139,1.61415,1.6133,1.6133,244800000.0
2008-10-27 18:49:00,1.6134,1.6154,1.6134,1.61435,252400000.0
2008-10-27 18:50:00,1.6147,1.6154,1.6139,1.61465,246600000.0
2008-10-27 18:51:00,1.6147,1.61585,1.61445,1.6157,205200000.0
2008-10-27 18:52:00,1.61565,1.6163,1.6147,1.6147,262000000.0
2008-10-27 18:53:00,1.6147,1.61495,1.6135,1.61365,252000000.0
2008-10-27 18:54:00,1.61365,1.61525,1.61365,1.61475,388200000.0
2008-10-27 18:55:00,1.6145,1.61715,1.6145,1.61645,315200000.0
2008-10-27 18:56:00,1.6166,1.61745,1.6156,1.61565,304800000.0
2008-10-27 18:57:00,1.61565,1.61575,1.6143,1.6154,389800000.0
2008-10-27 18:58:00,1.61535,1.61595,1.6146,1.6148,310800000.0
2008-10-27 18:59:00,1.6148,1.61505,1.61445,1.6148,289200000.0
2008-10-27 19:00:00,1.615,1.6152,1.61335,1.61375,220800000.0
2008-10-27 19:01:00,1.61365,1.6144,1.6131,1.6137,173400000.0
2008-10-27 19:02:00,1.6137,1.6157,1.6135,1.6142,378800000.0
2008-10-27 19:03:00,1.6142,1.61485,1.614,1.614,285000000.0
2008-10-27 19:04:00,1.614,1.6145,1.6137,1.614,189000000.0
2008-10-27 19:05:00,1.614,1.61455,1.61375,1.6138,109200000.0
2008-10-27 19:06:00,1.6138,1.6143,1.6121,1.6121,205200000.0
2008-10-27 19:07:00,1.6121,1.6122,1.6105,1.61065,366200000.0
2008-10-27 19:08:00,1.6105,1.6111,1.6091,1.6099,1052600000.0
2008-10-27 19:09:00,1.60995,1.6114,1.6096,1.6107,261600000.0
2008-10-27 19:10:00,1.6108,1.61195,1.61,1.61105,259800000.0
2008-10-27 19:11:00,1.6109,1.6121,1.61085,1.61145,168600000.0
2008-10-27 19:12:00,1.61145,1.6121,1.61065,1.61165,196800000.0
2008-10-27 19:13:00,1.61165,1.6139,1.61165,1.61375,216000000.0
2008-10-27 19:14:00,1.6138,1.61525,1.61345,1.6143,309000000.0
2008-10-27 19:15:00,1.6143,1.6156,1.6143,1.61515,227200000.0
2008-10-27 19:16:00,1.61525,1.61615,1.6151,1.616,153600000.0
2008-10-27 19:17:00,1.61615,1.61655,1.6157,1.6163,159600000.0
2008-10-27 19:18:00,1.6163,1.6163,1.6146,1.6155,169200000.0
2008-10-27 19:19:00,1.61525,1.61605,1.6149,1.6155,179600000.0
2008-10-27 19:20:00,1.6155,1.6156,1.61295,1.614,454200001.0
2008-10-27 19:21:00,1.6138,1.61555,1.6136,1.61465,250400000.0
2008-10-27 19:22:00,1.615,1.6159,1.6148,1.61575,210100000.0
2008-10-27 19:23:00,1.6159,1.6167,1.6157,1.6161,148000000.0
2008-10-27 19:24:00,1.6162,1.6168,1.6143,1.6143,301200000.0
2008-10-27 19:25:00,1.61435,1.61435,1.61285,1.61345,512200000.0
2008-10-27 19:26:00,1.6136,1.6143,1.6127,1.6131,136200000.0
2008-10-27 19:27:00,1.6131,1.61335,1.6127,1.61315,166200000.0
2008-10-27 19:28:00,1.61305,1.6133,1.61195,1.6125,122400000.0
2008-10-27 19:29:00,1.61255,1.6143,1.6125,1.6139,194400000.0
2008-10-27 19:30:00,1.6139,1.6144,1.6127,1.61275,192000000.0
2008-10-27 19:31:00,1.6127,1.61405,1.6124,1.6135,238800000.0
2008-10-27 19:32:00,1.6135,1.6138,1.6135,1.6135,133200000.0
2008-10-27 19:33:00,1.6135,1.61385,1.6135,1.61365,146400000.0
2008-10-27 19:34:00,1.61355,1.61355,1.6135,1.6135,40800000.0
2008-10-27 19:35:00,1.6135,1.6143,1.6129,1.61315,189400000.0
2008-10-27 19:36:00,1.61315,1.61315,1.6118,1.6125,171800000.0
2008-10-27 19:37:00,1.6125,1.61275,1.6115,1.6115,309800000.0
2008-10-27 19:38:00,1.6115,1.61175,1.6107,1.6111,204400000.0
2008-10-27 19:39:00,1.6111,1.6111,1.6111,1.6111,55000000.0
2008-10-27 19:40:00,1.6111,1.6111,1.60885,1.6094,118400000.0
2008-10-27 19:41:00,1.6094,1.6103,1.60875,1.6103,225600000.0
2008-10-27 19:42:00,1.6102,1.6116,1.6098,1.61125,222000000.0
2008-10-27 19:43:00,1.6115,1.6137,1.6115,1.6127,289800000.0
2008-10-27 19:44:00,1.6127,1.61345,1.6115,1.61275,326400000.0
2008-10-27 19:45:00,1.6125,1.6132,1.61195,1.61215,183600000.0
2008-10-27 19:46:00,1.61215,1.61355,1.6117,1.6129,265200000.0
2008-10-27 19:47:00,1.61295,1.61465,1.61295,1.6143,219600000.0
2008-10-27 19:48:00,1.6145,1.61455,1.61295,1.61375,249600000.0
2008-10-27 19:49:00,1.61365,1.61545,1.6136,1.61515,201600000.0
2008-10-27 19:50:00,1.61515,1.61535,1.6141,1.6142,226800000.0
2008-10-27 19:51:00,1.61425,1.6153,1.61425,1.615,141600000.0
2008-10-27 19:52:00,1.615,1.6173,1.6149,1.61645,177600000.0
2008-10-27 19:53:00,1.6164,1.617,1.61585,1.61605,172800000.0
2008-10-27 19:54:00,1.616,1.616,1.6146,1.6155,178200000.0
2008-10-27 19:55:00,1.6155,1.616,1.6148,1.61595,139200000.0
2008-10-27 19:56:00,1.61605,1.61615,1.61465,1.61615,145200000.0
2008-10-27 19:57:00,1.6165,1.61695,1.61545,1.61615,156000000.0
2008-10-27 19:58:00,1.61615,1.6167,1.61615,1.61615,86400000.0
2008-10-27 19:59:00,1.61615,1.6166,1.6156,1.6166,122400000.0
2008-10-27 20:00:00,1.61645,1.6174,1.61525,1.6158,184800000.0
2008-10-27 20:01:00,1.61575,1.61575,1.6137,1.6139,201600000.0
2008-10-27 20:02:00,1.61405,1.61455,1.6131,1.6135,192600000.0
2008-10-27 20:03:00,1.6132,1.61425,1.61295,1.61405,230400000.0
2008-10-27 20:04:00,1.614,1.61465,1.61395,1.61465,75600000.0
2008-10-27 20:05:00,1.61445,1.6148,1.61395,1.61395,103200000.0
2008-10-27 20:06:00,1.61375,1.6143,1.6129,1.61425,96000000.0
2008-10-27 20:07:00,1.614,1.615,1.6139,1.61415,124800000.0
2008-10-27 20:08:00,1.614,1.615,1.6137,1.61385,169800000.0
2008-10-27 20:09:00,1.6139,1.6149,1.613,1.6143,1191600000.0
2008-10-27 20:10:00,1.6143,1.6146,1.6133,1.6134,148800000.0
2008-10-27 20:11:00,1.6134,1.61365,1.6124,1.6129,163800000.0
2008-10-27 20:12:00,1.61285,1.613,1.61175,1.61175,202800000.0
2008-10-27 20:13:00,1.6117,1.61295,1.61135,1.61205,166000000.0
2008-10-27 20:14:00,1.6129,1.61425,1.61225,1.6132,218800000.0
2008-10-27 20:15:00,1.6132,1.6155,1.6132,1.61455,250800000.0
2008-10-27 20:16:00,1.6145,1.6145,1.6132,1.6132,775600001.0
2008-10-27 20:17:00,1.6132,1.61525,1.6132,1.6151,653600000.0
2008-10-27 20:18:00,1.61505,1.6169,1.61505,1.6169,187800000.0
2008-10-27 20:19:00,1.61675,1.61695,1.6159,1.6163,147600000.0
2008-10-27 20:20:00,1.61635,1.6172,1.61605,1.6172,109800000.0
2008-10-27 20:21:00,1.6172,1.6181,1.61645,1.61705,261600000.0
2008-10-27 20:22:00,1.61705,1.61805,1.61615,1.61745,266800000.0
2008-10-27 20:23:00,1.61745,1.6177,1.61645,1.61735,178800000.0
2008-10-27 20:24:00,1.61755,1.61885,1.61675,1.61855,174000000.0
2008-10-27 20:25:00,1.61845,1.61855,1.6169,1.6173,193000000.0
2008-10-27 20:26:00,1.6173,1.61765,1.6171,1.61755,63600000.0
2008-10-27 20:27:00,1.61755,1.61845,1.617,1.61825,117600000.0
2008-10-27 20:28:00,1.61815,1.61915,1.617,1.6189,138000000.0
2008-10-27 20:29:00,1.6189,1.6191,1.6173,1.61845,214400000.0
2008-10-27 20:30:00,1.61845,1.61945,1.61705,1.6192,241800000.0
2008-10-27 20:31:00,1.61925,1.62,1.6189,1.61945,186000000.0
2008-10-27 20:32:00,1.6195,1.6197,1.61905,1.61925,82800000.0
2008-10-27 20:33:00,1.61915,1.61945,1.6186,1.6193,103200000.0
2008-10-27 20:34:00,1.61935,1.61995,1.619,1.61985,97200000.0
2008-10-27 20:35:00,1.61985,1.62145,1.6197,1.6206,191400000.0
2008-10-27 20:36:00,1.6204,1.6206,1.61835,1.6185,211200000.0
2008-10-27 20:37:00,1.6185,1.61965,1.61755,1.6196,160800000.0
2008-10-27 20:38:00,1.61975,1.6204,1.61935,1.61935,87600000.0
2008-10-27 20:39:00,1.61935,1.62075,1.6193,1.62075,115200000.0
2008-10-27 20:40:00,1.6207,1.6207,1.6183,1.6186,322200000.0
2008-10-27 20:41:00,1.61865,1.62025,1.6186,1.62005,139200000.0
2008-10-27 20:42:00,1.6201,1.62015,1.6186,1.6196,190800000.0
2008-10-27 20:43:00,1.61965,1.62045,1.6193,1.6204,103200000.0
2008-10-27 20:44:00,1.6204,1.6205,1.61925,1.61925,108000000.0
2008-10-27 20:45:00,1.6191,1.6201,1.6181,1.6201,214200000.0
2008-10-27 20:46:00,1.6202,1.6202,1.6192,1.61945,135600000.0
2008-10-27 20:47:00,1.61945,1.61975,1.619,1.6192,74400000.0
2008-10-27 20:48:00,1.6192,1.61985,1.61765,1.6185,241800000.0
2008-10-27 20:49:00,1.6185,1.6193,1.61755,1.61815,171600000.0
2008-10-27 20:50:00,1.61815,1.6183,1.617,1.6174,139000000.0
2008-10-27 20:51:00,1.6174,1.61775,1.61635,1.6171,232600000.0
2008-10-27 20:52:00,1.6171,1.6172,1.61575,1.61605,220200000.0
2008-10-27 20:53:00,1.61605,1.6165,1.61595,1.6161,154800000.0
2008-10-27 20:54:00,1.61615,1.6165,1.6126,1.6129,804600000.0
2008-10-27 20:55:00,1.61305,1.6146,1.61165,1.61385,302600000.0
2008-10-27 20:56:00,1.61385,1.6144,1.6136,1.614,87400000.0
2008-10-27 20:57:00,1.6141,1.6148,1.6139,1.61435,69600000.0
2008-10-27 20:58:00,1.61435,1.6149,1.61355,1.6138,94800000.0
2008-10-27 20:59:00,1.61405,1.61455,1.61385,1.6139,102000000.0
2008-10-27 21:00:00,1.6139,1.61485,1.61365,1.61445,132000000.0
2008-10-27 21:01:00,1.61435,1.6146,1.6129,1.6129,148400001.0
2008-10-27 21:02:00,1.6129,1.6137,1.6129,1.6135,537400003.0
2008-10-27 21:03:00,1.6135,1.6146,1.613,1.61435,88800000.0
2008-10-27 21:04:00,1.61435,1.61485,1.61405,1.6147,44400000.0
2008-10-27 21:05:00,1.6147,1.61505,1.61435,1.61505,62400000.0
2008-10-27 21:06:00,1.6151,1.61645,1.61505,1.61645,139200000.0
2008-10-27 21:07:00,1.61645,1.617,1.61515,1.61515,323800000.0
2008-10-27 21:08:00,1.61525,1.6162,1.61495,1.61515,154800000.0
2008-10-27 21:09:00,1.61505,1.61535,1.61425,1.61525,150000000.0
2008-10-27 21:10:00,1.61525,1.6159,1.61465,1.61475,136800000.0
2008-10-27 21:11:00,1.61475,1.61505,1.61455,1.6149,63600000.0
2008-10-27 21:12:00,1.615,1.61685,1.615,1.61685,103200000.0
2008-10-27 21:13:00,1.61675,1.61715,1.6159,1.6159,392600000.0
2008-10-27 21:14:00,1.6159,1.6159,1.61385,1.6139,350800000.0
2008-10-27 21:15:00,1.61395,1.61475,1.61335,1.61335,173800000.0
2008-10-27 21:16:00,1.61345,1.61575,1.61345,1.6155,150000000.0
2008-10-27 21:17:00,1.6155,1.6158,1.61455,1.61535,169800000.0
2008-10-27 21:18:00,1.6152,1.6152,1.61415,1.6142,96000000.0
2008-10-27 21:19:00,1.6139,1.61445,1.6135,1.61385,215200000.0
2008-10-27 21:20:00,1.61385,1.61435,1.6134,1.6134,299600000.0
2008-10-27 21:21:00,1.6134,1.614,1.61315,1.6136,145800000.0
2008-10-27 21:22:00,1.6136,1.6136,1.6123,1.6124,54000000.0
2008-10-27 21:23:00,1.6124,1.61275,1.6095,1.61045,347600000.0
2008-10-27 21:24:00,1.61045,1.61165,1.61045,1.61165,105600000.0
2008-10-27 21:25:00,1.6119,1.6121,1.6112,1.612,106800000.0
2008-10-27 21:26:00,1.61195,1.6132,1.6116,1.61305,135600000.0
2008-10-27 21:27:00,1.61315,1.61355,1.61275,1.61305,75600000.0
2008-10-27 21:28:00,1.61305,1.6132,1.6128,1.6132,57600000.0
2008-10-27 21:29:00,1.61325,1.6136,1.61305,1.6136,68400000.0
2008-10-27 21:30:00,1.6136,1.6142,1.6133,1.61395,72000000.0
2008-10-27 21:31:00,1.61395,1.61425,1.6137,1.6139,28800000.0
2008-10-27 21:32:00,1.61405,1.61495,1.61395,1.61495,63600000.0
2008-10-27 21:33:00,1.6152,1.6156,1.61435,1.6152,124800000.0
2008-10-27 21:34:00,1.61525,1.61545,1.6149,1.6152,156000000.0
2008-10-27 21:35:00,1.6158,1.6171,1.615,1.61665,246000000.0
2008-10-27 21:36:00,1.6163,1.61675,1.6163,1.6164,536200000.0
2008-10-27 21:37:00,1.6164,1.61665,1.6163,1.6163,275600000.0
2008-10-27 21:38:00,1.6163,1.6176,1.61565,1.6167,193600000.0
2008-10-27 21:39:00,1.6167,1.6167,1.61525,1.6159,319600000.0
2008-10-27 21:40:00,1.6159,1.6161,1.6157,1.6161,43200000.0
2008-10-27 21:41:00,1.6161,1.6163,1.615,1.615,132600000.0
2008-10-27 21:42:00,1.6151,1.61565,1.61485,1.61485,112800000.0
2008-10-27 21:43:00,1.61485,1.61485,1.6147,1.61475,393000000.0
2008-10-27 21:44:00,1.61475,1.6153,1.6147,1.61495,131000000.0
2008-10-27 21:45:00,1.61495,1.6151,1.61455,1.61485,52800000.0
2008-10-27 21:46:00,1.61485,1.61525,1.61455,1.6146,183600000.0
2008-10-27 21:47:00,1.6146,1.61515,1.61445,1.6151,121200000.0
2008-10-27 21:48:00,1.615,1.61665,1.6146,1.6164,197200000.0
2008-10-27 21:49:00,1.6166,1.61745,1.61625,1.6163,139000000.0
2008-10-27 21:50:00,1.6176,1.6182,1.61725,1.618,121200000.0
2008-10-27 21:51:00,1.61805,1.6181,1.6168,1.6169,85200000.0
2008-10-27 21:52:00,1.6175,1.6175,1.61675,1.61715,96600000.0
2008-10-27 21:53:00,1.61715,1.61755,1.61655,1.61655,85200000.0
2008-10-27 21:54:00,1.61655,1.61655,1.6165,1.6165,535600000.0
2008-10-27 21:55:00,1.6165,1.6173,1.6165,1.61695,1289000000.0
2008-10-27 21:56:00,1.61705,1.6175,1.6157,1.61585,310400000.0
2008-10-27 21:57:00,1.61575,1.6159,1.6152,1.6152,121200000.0
2008-10-27 21:58:00,1.6152,1.61545,1.6142,1.6143,157200000.0
2008-10-27 21:59:00,1.61435,1.6156,1.61425,1.61525,225000000.0
2008-10-27 22:00:00,1.61525,1.61625,1.615,1.6153,334800000.0
2008-10-27 22:01:00,1.6153,1.6155,1.61395,1.6155,436400000.0
2008-10-27 22:02:00,1.6155,1.6157,1.6149,1.6149,466400000.0
2008-10-27 22:03:00,1.61495,1.61525,1.6149,1.6149,264600000.0
2008-10-27 22:04:00,1.6149,1.6159,1.6149,1.61495,136600000.0
2008-10-27 22:05:00,1.61495,1.61505,1.61345,1.6141,235400000.0
2008-10-27 22:06:00,1.6135,1.61485,1.6135,1.61435,154200000.0
2008-10-27 22:07:00,1.6142,1.61445,1.6136,1.614,38200000.0
2008-10-27 22:08:00,1.6139,1.61395,1.6136,1.6139,230000000.0
2008-10-27 22:09:00,1.6136,1.61425,1.6136,1.6136,298800000.0
2008-10-27 22:10:00,1.6136,1.6136,1.61255,1.613,278000000.0
2008-10-27 22:11:00,1.61335,1.61475,1.6129,1.61425,231800000.0
2008-10-27 22:12:00,1.6144,1.61625,1.6143,1.6149,159000000.0
2008-10-27 22:13:00,1.61535,1.61535,1.6149,1.6149,366000000.0
2008-10-27 22:14:00,1.6149,1.6149,1.6149,1.6149,291400000.0
2008-10-27 22:15:00,1.6149,1.6149,1.6148,1.6149,150400000.0
2008-10-27 22:16:00,1.6149,1.6149,1.61325,1.6143,126000000.0
2008-10-27 22:17:00,1.6143,1.6144,1.6136,1.61415,84600000.0
2008-10-27 22:18:00,1.61415,1.61485,1.6141,1.6143,36000000.0
2008-10-27 22:19:00,1.6145,1.6148,1.6141,1.6141,21600000.0
2008-10-27 22:20:00,1.61405,1.6147,1.614,1.6146,24000000.0
2008-10-27 22:21:00,1.6146,1.61525,1.6146,1.6152,27600000.0
2008-10-27 22:22:00,1.61515,1.6163,1.615,1.61565,46600000.0
2008-10-27 22:23:00,1.6157,1.61575,1.615,1.615,374800000.0
2008-10-27 22:24:00,1.615,1.615,1.615,1.615,479400000.0
2008-10-27 22:25:00,1.615,1.615,1.615,1.615,75200000.0
2008-10-27 22:26:00,1.615,1.615,1.61385,1.61385,244400000.0
2008-10-27 22:27:00,1.61385,1.6142,1.61295,1.6138,102000000.0
2008-10-27 22:28:00,1.61365,1.6141,1.61355,1.6141,49200000.0
2008-10-27 22:29:00,1.61415,1.616,1.61415,1.61585,326600000.0
2008-10-27 22:30:00,1.61585,1.61695,1.6153,1.6164,123600000.0
2008-10-27 22:31:00,1.6164,1.61725,1.61585,1.6168,62400000.0
2008-10-27 22:32:00,1.6168,1.6187,1.6167,1.61865,106800000.0
2008-10-27 22:33:00,1.61845,1.6191,1.618,1.61845,109200000.0
2008-10-27 22:34:00,1.6186,1.61985,1.6186,1.6188,176200000.0
2008-10-27 22:35:00,1.6188,1.6188,1.6188,1.6188,394800000.0
2008-10-27 22:36:00,1.6188,1.61885,1.6188,1.61885,200000000.0
2008-10-27 22:37:00,1.6188,1.6193,1.6188,1.6192,127000000.0
2008-10-27 22:38:00,1.6192,1.61975,1.61905,1.61945,111600000.0
2008-10-27 22:39:00,1.61935,1.61935,1.619,1.619,73200000.0
2008-10-27 22:40:00,1.619,1.619,1.619,1.619,46800000.0
2008-10-27 22:41:00,1.619,1.619,1.6178,1.6178,63200000.0
2008-10-27 22:42:00,1.6178,1.6178,1.6178,1.6178,25200000.0
2008-10-27 22:43:00,1.6178,1.6178,1.6174,1.6178,23800000.0
2008-10-27 22:44:00,1.6178,1.6178,1.6161,1.6162,41400000.0
2008-10-27 22:45:00,1.61645,1.6172,1.61545,1.6158,77200000.0
2008-10-27 22:46:00,1.61585,1.6168,1.6158,1.6163,118200000.0
2008-10-27 22:47:00,1.6162,1.61665,1.6161,1.61665,18800000.0
2008-10-27 22:48:00,1.6166,1.6172,1.6164,1.6172,44400000.0
2008-10-27 22:49:00,1.61645,1.61645,1.61625,1.61625,32400000.0
2008-10-27 22:50:00,1.6162,1.6163,1.6161,1.6161,49600000.0
2008-10-27 22:51:00,1.6161,1.6161,1.61505,1.6154,71200000.0
2008-10-27 22:52:00,1.6154,1.6154,1.6151,1.61535,32400000.0
2008-10-27 22:53:00,1.6153,1.6163,1.6151,1.616,61200000.0
2008-10-27 22:54:00,1.616,1.61665,1.6153,1.61625,64800000.0
2008-10-27 22:55:00,1.6161,1.6167,1.6156,1.6167,106600000.0
2008-10-27 22:56:00,1.61645,1.61645,1.6159,1.6159,56800000.0
2008-10-27 22:57:00,1.6159,1.6159,1.6159,1.6159,45000000.0
2008-10-27 22:58:00,1.6159,1.61675,1.6159,1.61645,55900000.0
2008-10-27 22:59:00,1.61655,1.6178,1.6165,1.61775,49200000.0
2008-10-27 23:00:00,1.61775,1.6178,1.6175,1.6175,28800000.0
2008-10-27 23:01:00,1.6158,1.6162,1.6155,1.6155,3600000.0
2008-10-27 23:02:00,1.61585,1.61585,1.61575,1.61575,3600000.0
2008-10-27 23:03:00,1.6162,1.6162,1.61545,1.6159,28800000.0
2008-10-27 23:04:00,1.616,1.61605,1.6158,1.61585,25200000.0
2008-10-27 23:05:00,1.61595,1.61595,1.6155,1.61565,10800000.0
2008-10-27 23:06:00,1.61555,1.616,1.61545,1.616,10800000.0
2008-10-27 23:07:00,1.616,1.6162,1.6154,1.6155,78000000.0
2008-10-27 23:08:00,1.61535,1.61535,1.615,1.615,227000000.0
2008-10-27 23:09:00,1.615,1.615,1.61355,1.61375,138200000.0
2008-10-27 23:10:00,1.6138,1.6138,1.61275,1.6133,88800000.0
2008-10-27 23:11:00,1.6133,1.6137,1.61315,1.6137,28800000.0
2008-10-27 23:12:00,1.61355,1.61355,1.6128,1.6129,58800000.0
2008-10-27 23:13:00,1.6129,1.61295,1.6127,1.6127,154400000.0
2008-10-27 23:14:00,1.6127,1.6136,1.6127,1.6128,222400000.0
2008-10-27 23:15:00,1.6127,1.6127,1.6127,1.6127,159800000.0
2008-10-27 23:16:00,1.6127,1.61475,1.6127,1.61475,50200000.0
2008-10-27 23:17:00,1.6144,1.6144,1.6132,1.6132,111200000.0
2008-10-27 23:18:00,1.61315,1.61395,1.613,1.6135,63600000.0
2008-10-27 23:19:00,1.6135,1.61395,1.61335,1.61385,68400000.0
2008-10-27 23:20:00,1.6139,1.6139,1.6135,1.6135,26400000.0
2008-10-27 23:21:00,1.6135,1.61485,1.61315,1.61485,56400000.0
2008-10-27 23:22:00,1.61455,1.61535,1.61455,1.615,38400000.0
2008-10-27 23:23:00,1.61495,1.61615,1.61495,1.6159,52800000.0
2008-10-27 23:24:00,1.61595,1.61645,1.61585,1.61625,48000000.0
2008-10-27 23:25:00,1.61635,1.61685,1.61635,1.61685,30000000.0
2008-10-27 23:26:00,1.61685,1.61725,1.616,1.61725,68800000.0
2008-10-27 23:27:00,1.61735,1.61865,1.61735,1.6177,48000000.0
2008-10-27 23:28:00,1.6177,1.61925,1.6177,1.61865,47200000.0
2008-10-27 23:29:00,1.61845,1.61845,1.61745,1.61805,55600000.0
2008-10-27 23:30:00,1.61805,1.6183,1.6173,1.61775,81600001.0
2008-10-27 23:31:00,1.61775,1.6183,1.61755,1.6183,15600000.0
2008-10-27 23:32:00,1.61875,1.61885,1.6181,1.61885,15600000.0
2008-10-27 23:33:00,1.61785,1.61945,1.61785,1.6181,230400011.0
2008-10-27 23:34:00,1.6184,1.619,1.6181,1.6187,72000002.0
2008-10-27 23:35:00,1.61815,1.619,1.61725,1.618,75600000.0
2008-10-27 23:36:00,1.6186,1.61925,1.6182,1.61905,40800000.0
2008-10-27 23:37:00,1.6191,1.61925,1.6184,1.6184,515999983.0
2008-10-27 23:38:00,1.6184,1.6184,1.61725,1.61745,292799990.0
2008-10-27 23:39:00,1.61725,1.61765,1.6162,1.61765,26400000.0
2008-10-27 23:40:00,1.61765,1.61785,1.6175,1.61785,9600000.0
2008-10-27 23:41:00,1.61755,1.61785,1.6168,1.6177,18000000.0
2008-10-27 23:42:00,1.61795,1.61795,1.61765,1.61765,4800000.0
2008-10-27 23:43:00,1.61785,1.61785,1.6168,1.6168,46800002.0
2008-10-27 23:44:00,1.6168,1.61855,1.6168,1.6175,60000003.0
2008-10-27 23:45:00,1.61745,1.61745,1.61695,1.61695,9600000.0
2008-10-27 23:46:00,1.6168,1.6181,1.6168,1.6181,141600002.0
2008-10-27 23:47:00,1.61715,1.61765,1.6171,1.61765,15600000.0
2008-10-27 23:48:00,1.6179,1.61825,1.6173,1.61825,6000000.0
2008-10-27 23:49:00,1.61885,1.61885,1.6177,1.61805,30000000.0
2008-10-27 23:50:00,1.6184,1.6188,1.6184,1.61875,19200000.0
2008-10-27 23:51:00,1.619,1.6192,1.6179,1.6183,126400000.0
2008-10-27 23:52:00,1.6183,1.61835,1.6183,1.6183,98400000.0
2008-10-27 23:53:00,1.6183,1.6184,1.6183,1.6183,87600000.0
2008-10-27 23:54:00,1.6183,1.6183,1.6179,1.6179,57600001.0
2008-10-27 23:55:00,1.6179,1.6179,1.6179,1.6179,19200000.0
2008-10-27 23:56:00,1.6179,1.6183,1.6179,1.6179,67200000.0
2008-10-27 23:57:00,1.6179,1.6179,1.6164,1.6166,117600002.0
2008-10-27 23:58:00,1.61645,1.6166,1.6156,1.6156,159600000.0
2008-10-27 23:59:00,1.6156,1.6162,1.6149,1.61545,104400000.0
2008-10-28 00:00:00,1.6147,1.61645,1.6147,1.6163,78000000.0
2008-10-28 00:01:00,1.61625,1.61625,1.6161,1.6161,13200000.0
2008-10-28 00:02:00,1.6161,1.6161,1.6161,1.6161,7200000.0
2008-10-28 00:03:00,1.6161,1.6161,1.6161,1.6161,31200000.0
2008-10-28 00:04:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2008-10-28 00:05:00,1.6161,1.6161,1.6161,1.6161,19200000.0
2008-10-28 00:06:00,1.6161,1.6161,1.6161,1.6161,19200000.0
2008-10-28 00:07:00,1.6161,1.6161,1.6158,1.6161,31200000.0
2008-10-28 00:08:00,1.6161,1.6161,1.6161,1.6161,26400000.0
2008-10-28 00:09:00,1.6161,1.6161,1.6161,1.6161,40800000.0
2008-10-28 00:10:00,1.6161,1.6161,1.6161,1.6161,40800000.0
2008-10-28 00:11:00,1.6161,1.6161,1.6161,1.6161,7200000.0
2008-10-28 00:12:00,1.6161,1.6161,1.6161,1.6161,16800000.0
2008-10-28 00:13:00,1.6161,1.6161,1.6161,1.6161,28800000.0
2008-10-28 00:14:00,1.6161,1.6161,1.6161,1.6161,14400000.0
2008-10-28 00:15:00,1.6161,1.6161,1.6161,1.6161,2400000.0
2008-10-28 00:16:00,1.6161,1.6161,1.6161,1.6161,2400000.0
2008-10-28 00:17:00,1.6161,1.6161,1.6161,1.6161,45600000.0
2008-10-28 00:18:00,1.6161,1.6161,1.6161,1.6161,31200000.0
2008-10-28 00:19:00,1.6161,1.6161,1.6161,1.6161,28800000.0
2008-10-28 00:20:00,1.6161,1.6161,1.6161,1.6161,26400000.0
2008-10-28 00:21:00,1.6182,1.6184,1.6155,1.6158,2400000.0
2008-10-28 00:22:00,1.6161,1.6161,1.6161,1.6161,2400000.0
2008-10-28 00:23:00,1.6161,1.6163,1.6161,1.6161,43200000.0
2008-10-28 00:24:00,1.6161,1.6161,1.6161,1.6161,12000000.0
2008-10-28 00:25:00,1.6161,1.61645,1.6161,1.6161,37200000.0
2008-10-28 00:26:00,1.6161,1.6161,1.61535,1.61545,6000000.0
2008-10-28 00:27:00,1.61565,1.6161,1.6156,1.6157,27600000.0
2008-10-28 00:28:00,1.61575,1.6159,1.61575,1.61585,15600000.0
2008-10-28 00:29:00,1.6159,1.6159,1.61575,1.6159,14400000.0
2008-10-28 00:30:00,1.6168,1.6168,1.616,1.6161,27600000.0
2008-10-28 00:31:00,1.616,1.6163,1.6159,1.6163,22800000.0
2008-10-28 00:32:00,1.616,1.616,1.6159,1.6159,13200000.0
2008-10-28 00:33:00,1.61595,1.616,1.61595,1.616,3600000.0
2008-10-28 00:34:00,1.6159,1.6165,1.6159,1.61635,61200000.0
2008-10-28 00:35:00,1.6165,1.61685,1.6162,1.61625,55200000.0
2008-10-28 00:36:00,1.6163,1.617,1.6163,1.617,37200000.0
2008-10-28 00:37:00,1.61685,1.617,1.6166,1.61685,27600000.0
2008-10-28 00:38:00,1.61695,1.61765,1.61695,1.61735,28800000.0
2008-10-28 00:39:00,1.61735,1.61735,1.6171,1.6171,13200000.0
2008-10-28 00:40:00,1.6171,1.6171,1.61655,1.61675,38400000.0
2008-10-28 00:41:00,1.6167,1.61705,1.6167,1.61685,28800000.0
2008-10-28 00:42:00,1.61705,1.6189,1.6168,1.61855,91200000.0
2008-10-28 00:43:00,1.6184,1.61965,1.61835,1.6184,102000000.0
2008-10-28 00:44:00,1.61835,1.6184,1.61785,1.61785,21600000.0
2008-10-28 00:45:00,1.6178,1.61785,1.6169,1.61705,116400000.0
2008-10-28 00:46:00,1.61705,1.61745,1.6169,1.6169,135600000.0
2008-10-28 00:47:00,1.6163,1.6164,1.616,1.6161,28800000.0
2008-10-28 00:48:00,1.6162,1.6163,1.616,1.6163,28800000.0
2008-10-28 00:49:00,1.6169,1.6169,1.6169,1.6169,28800000.0
2008-10-28 00:50:00,1.6162,1.6165,1.6162,1.6165,38400000.0
2008-10-28 00:51:00,1.6171,1.6173,1.6171,1.6172,38400000.0
2008-10-28 00:52:00,1.6172,1.6174,1.61695,1.6172,51600000.0
2008-10-28 00:53:00,1.6172,1.6172,1.6169,1.6169,139200000.0
2008-10-28 00:54:00,1.6169,1.61695,1.6169,1.6169,213600000.0
2008-10-28 00:55:00,1.6169,1.6172,1.6169,1.6169,76800000.0
2008-10-28 00:56:00,1.6169,1.61755,1.6169,1.6174,66000000.0
2008-10-28 00:57:00,1.6174,1.61755,1.6169,1.6169,94200000.0
2008-10-28 00:58:00,1.6169,1.6169,1.6169,1.6169,156000000.0
2008-10-28 00:59:00,1.6169,1.6173,1.6169,1.6169,189600000.0
2008-10-28 01:00:00,1.6169,1.61695,1.6169,1.61695,134399998.0
2008-10-28 01:01:00,1.61695,1.61695,1.6169,1.6169,52799998.0
2008-10-28 01:02:00,1.61695,1.61765,1.61695,1.61735,73200000.0
2008-10-28 01:03:00,1.61735,1.6178,1.6169,1.6177,117600000.0
2008-10-28 01:04:00,1.61775,1.6182,1.6174,1.618,93600000.0
2008-10-28 01:05:00,1.618,1.618,1.6174,1.61745,42000000.0
2008-10-28 01:06:00,1.61745,1.6182,1.61745,1.6181,75600000.0
2008-10-28 01:07:00,1.61815,1.61875,1.6181,1.6184,40000000.0
2008-10-28 01:08:00,1.6184,1.61955,1.6182,1.61905,172800000.0
2008-10-28 01:09:00,1.61895,1.6197,1.61895,1.6196,96400000.0
2008-10-28 01:10:00,1.6195,1.6197,1.61895,1.6195,88800000.0
2008-10-28 01:11:00,1.6194,1.6195,1.61865,1.61865,40800000.0
2008-10-28 01:12:00,1.61875,1.619,1.61865,1.61865,38400000.0
2008-10-28 01:13:00,1.61865,1.6192,1.61865,1.6192,25200000.0
2008-10-28 01:14:00,1.6191,1.61925,1.6191,1.6192,18000000.0
2008-10-28 01:15:00,1.6191,1.6192,1.61895,1.6192,13200000.0
2008-10-28 01:16:00,1.61905,1.6195,1.61905,1.61905,38400000.0
2008-10-28 01:17:00,1.61895,1.61895,1.6189,1.6189,9600000.0
2008-10-28 01:18:00,1.6189,1.61905,1.6189,1.6189,16800000.0
2008-10-28 01:19:00,1.6189,1.6189,1.6187,1.6187,26400000.0
2008-10-28 01:20:00,1.6187,1.6187,1.6187,1.6187,144000000.0
2008-10-28 01:21:00,1.6187,1.6187,1.6159,1.6159,388200000.0
2008-10-28 01:22:00,1.61565,1.6158,1.61525,1.6158,36000000.0
2008-10-28 01:23:00,1.61585,1.61645,1.6157,1.61595,48000000.0
2008-10-28 01:24:00,1.6157,1.6158,1.6157,1.6157,30000000.0
2008-10-28 01:25:00,1.6157,1.6157,1.6157,1.6157,7200000.0
2008-10-28 01:26:00,1.6157,1.6158,1.6157,1.6157,6000000.0
2008-10-28 01:27:00,1.6158,1.6168,1.6156,1.6156,94199999.0
2008-10-28 01:28:00,1.6156,1.6159,1.6156,1.6156,824399976.0
2008-10-28 01:29:00,1.6156,1.61565,1.6156,1.6156,551999983.0
2008-10-28 01:30:00,1.6156,1.6156,1.6118,1.61385,421999991.0
2008-10-28 01:31:00,1.61395,1.61425,1.61395,1.61415,75600000.0
2008-10-28 01:32:00,1.61415,1.6151,1.61405,1.6151,44400000.0
2008-10-28 01:33:00,1.6149,1.61515,1.6146,1.615,110800000.0
2008-10-28 01:34:00,1.61465,1.6148,1.6146,1.61465,18000000.0
2008-10-28 01:35:00,1.6145,1.61505,1.6145,1.61505,74400000.0
2008-10-28 01:36:00,1.61505,1.61595,1.6147,1.6159,87000000.0
2008-10-28 01:37:00,1.6159,1.6169,1.61565,1.6167,98400000.0
2008-10-28 01:38:00,1.61665,1.6175,1.61665,1.61715,109200000.0
2008-10-28 01:39:00,1.61725,1.61725,1.61675,1.61675,13200000.0
2008-10-28 01:40:00,1.61685,1.61685,1.6166,1.6166,184800006.0
2008-10-28 01:41:00,1.6167,1.61705,1.6166,1.6167,76800000.0
2008-10-28 01:42:00,1.61665,1.6169,1.6166,1.6166,50400001.0
2008-10-28 01:43:00,1.6124,1.6124,1.6121,1.6123,96000005.0
2008-10-28 01:44:00,1.6166,1.6166,1.6166,1.6166,96000005.0
2008-10-28 01:45:00,1.6166,1.6166,1.6166,1.6166,172800009.0
2008-10-28 01:46:00,1.6166,1.6166,1.6166,1.6166,480000025.0
2008-10-28 01:47:00,1.6166,1.6166,1.6166,1.6166,153600008.0
2008-10-28 01:48:00,1.6166,1.6166,1.6166,1.6166,19200001.0
2008-10-28 01:49:00,1.6166,1.6166,1.6166,1.6166,96000005.0
2008-10-28 01:50:00,1.6166,1.6167,1.6166,1.6167,44399999.0
2008-10-28 01:51:00,1.6166,1.6166,1.6166,1.6166,172800009.0
2008-10-28 01:52:00,1.6166,1.6167,1.6166,1.6166,123600003.0
2008-10-28 01:53:00,1.6166,1.6166,1.6166,1.6166,115200006.0
2008-10-28 01:54:00,1.6166,1.6166,1.6166,1.6166,326400017.0
2008-10-28 01:55:00,1.6166,1.6166,1.6166,1.6166,76800004.0
2008-10-28 01:56:00,1.6166,1.6166,1.6166,1.6166,249600013.0
2008-10-28 01:57:00,1.6166,1.6166,1.6166,1.6166,480000025.0
2008-10-28 01:58:00,1.61665,1.61725,1.6166,1.61695,141600003.0
2008-10-28 01:59:00,1.61675,1.6172,1.6166,1.61715,92400002.0
2008-10-28 02:00:00,1.6172,1.61765,1.6165,1.6165,197400000.0
2008-10-28 02:01:00,1.6165,1.6165,1.6165,1.6165,316800000.0
2008-10-28 02:02:00,1.6165,1.6167,1.6165,1.6165,169200000.0
2008-10-28 02:03:00,1.6165,1.6171,1.6165,1.6165,207400001.0
2008-10-28 02:04:00,1.6165,1.61665,1.6165,1.6165,534000001.0
2008-10-28 02:05:00,1.6165,1.6165,1.6135,1.6146,632400000.0
2008-10-28 02:06:00,1.6146,1.61515,1.6144,1.6149,96000000.0
2008-10-28 02:07:00,1.61515,1.61605,1.61515,1.6155,92400000.0
2008-10-28 02:08:00,1.6157,1.6164,1.6156,1.6161,75600000.0
2008-10-28 02:09:00,1.6161,1.6166,1.6157,1.61575,184200000.0
2008-10-28 02:10:00,1.61565,1.61625,1.6155,1.6155,740399998.0
2008-10-28 02:11:00,1.6155,1.61655,1.6155,1.6164,378000000.0
2008-10-28 02:12:00,1.61635,1.61715,1.6163,1.6166,84000000.0
2008-10-28 02:13:00,1.61665,1.617,1.6163,1.6167,78000000.0
2008-10-28 02:14:00,1.61675,1.61715,1.6163,1.6169,85200000.0
2008-10-28 02:15:00,1.6168,1.61745,1.61635,1.6169,157200000.0
2008-10-28 02:16:00,1.61705,1.61825,1.6165,1.618,147400000.0
2008-10-28 02:17:00,1.618,1.618,1.6173,1.6173,341000000.0
2008-10-28 02:18:00,1.6173,1.6173,1.6173,1.6173,326400000.0
2008-10-28 02:19:00,1.6173,1.6178,1.6173,1.6173,328800000.0
2008-10-28 02:20:00,1.6173,1.6173,1.6154,1.61575,199800000.0
2008-10-28 02:21:00,1.61575,1.6167,1.6153,1.61565,332600000.0
2008-10-28 02:22:00,1.61565,1.6168,1.6154,1.6161,133600000.0
2008-10-28 02:23:00,1.61625,1.61645,1.6156,1.6156,241800000.0
2008-10-28 02:24:00,1.6156,1.6156,1.61375,1.61405,394800000.0
2008-10-28 02:25:00,1.61405,1.61555,1.6138,1.6151,145600000.0
2008-10-28 02:26:00,1.6151,1.61575,1.615,1.61575,59400000.0
2008-10-28 02:27:00,1.6153,1.61585,1.615,1.6156,114000001.0
2008-10-28 02:28:00,1.61535,1.61535,1.615,1.615,235200012.0
2008-10-28 02:29:00,1.615,1.615,1.61365,1.6138,608200024.0
2008-10-28 02:30:00,1.6139,1.61455,1.6139,1.6142,72000000.0
2008-10-28 02:31:00,1.6142,1.6142,1.6135,1.6142,62900000.0
2008-10-28 02:32:00,1.61375,1.61425,1.61375,1.6141,13600000.0
2008-10-28 02:33:00,1.61405,1.6141,1.6133,1.6135,242000000.0
2008-10-28 02:34:00,1.6135,1.6135,1.6111,1.612,334200000.0
2008-10-28 02:35:00,1.61225,1.6129,1.6117,1.6127,186400000.0
2008-10-28 02:36:00,1.6126,1.61295,1.61195,1.6128,126000000.0
2008-10-28 02:37:00,1.6129,1.6133,1.6126,1.61275,46800000.0
2008-10-28 02:38:00,1.6129,1.61305,1.6129,1.61295,14400000.0
2008-10-28 02:39:00,1.6129,1.61295,1.6126,1.61295,20400000.0
2008-10-28 02:40:00,1.613,1.6133,1.6126,1.6129,52800000.0
2008-10-28 02:41:00,1.6127,1.6129,1.6126,1.61275,40800000.0
2008-10-28 02:42:00,1.61275,1.61275,1.6126,1.6126,44400000.0
2008-10-28 02:43:00,1.6126,1.6126,1.6126,1.6126,14400000.0
2008-10-28 02:44:00,1.6126,1.6126,1.6126,1.6126,9600000.0
2008-10-28 02:45:00,1.6126,1.61295,1.6126,1.61295,14400000.0
2008-10-28 02:46:00,1.613,1.61335,1.613,1.6133,8400000.0
2008-10-28 02:47:00,1.61305,1.6133,1.6126,1.61265,52800000.0
2008-10-28 02:48:00,1.61285,1.6134,1.61265,1.61265,52800000.0
2008-10-28 02:49:00,1.61285,1.61305,1.61265,1.61265,37200000.0
2008-10-28 02:50:00,1.61265,1.61305,1.6126,1.61305,56400000.0
2008-10-28 02:51:00,1.6132,1.6138,1.61305,1.6138,37200000.0
2008-10-28 02:52:00,1.6138,1.61515,1.61345,1.6147,126000000.0
2008-10-28 02:53:00,1.6147,1.6147,1.6147,1.6147,57600000.0
2008-10-28 02:54:00,1.6147,1.61485,1.61,1.61,345100003.0
2008-10-28 02:55:00,1.61,1.6117,1.61,1.6108,404400009.0
2008-10-28 02:56:00,1.6107,1.61235,1.6106,1.6114,117000001.0
2008-10-28 02:57:00,1.6115,1.61175,1.6114,1.61175,40800001.0
2008-10-28 02:58:00,1.61175,1.6118,1.61175,1.61175,6000000.0
2008-10-28 02:59:00,1.61175,1.61175,1.6109,1.6109,951600049.0
2008-10-28 03:00:00,1.6109,1.6109,1.6108,1.6109,969600050.0
2008-10-28 03:01:00,1.6109,1.61155,1.6109,1.6109,502800022.0
2008-10-28 03:02:00,1.6109,1.6109,1.6091,1.6098,143200003.0
2008-10-28 03:03:00,1.6097,1.6097,1.60745,1.60855,385400000.0
2008-10-28 03:04:00,1.60855,1.6094,1.6057,1.6057,361800000.0
2008-10-28 03:05:00,1.6057,1.60605,1.6045,1.605,756600000.0
2008-10-28 03:06:00,1.6051,1.60575,1.6043,1.60565,184200000.0
2008-10-28 03:07:00,1.6057,1.60695,1.6057,1.6068,117600000.0
2008-10-28 03:08:00,1.6069,1.6073,1.60665,1.607,133200000.0
2008-10-28 03:09:00,1.60715,1.60855,1.60715,1.6077,238400001.0
2008-10-28 03:10:00,1.6077,1.6077,1.60755,1.60755,126000000.0
2008-10-28 03:11:00,1.60755,1.60755,1.6067,1.6067,164400000.0
2008-10-28 03:12:00,1.6067,1.6067,1.6067,1.6067,194400000.0
2008-10-28 03:13:00,1.6067,1.6072,1.6067,1.6067,339600000.0
2008-10-28 03:14:00,1.6067,1.6067,1.6052,1.6052,390000000.0
2008-10-28 03:15:00,1.6052,1.60625,1.6052,1.60625,218400000.0
2008-10-28 03:16:00,1.6063,1.6068,1.6038,1.6038,456300000.0
2008-10-28 03:17:00,1.6038,1.60545,1.6038,1.60545,166200000.0
2008-10-28 03:18:00,1.6056,1.6069,1.60545,1.6063,268000000.0
2008-10-28 03:19:00,1.6063,1.60645,1.6063,1.6063,293400000.0
2008-10-28 03:20:00,1.60635,1.60785,1.60635,1.607,176400000.0
2008-10-28 03:21:00,1.60715,1.6079,1.60715,1.6077,108000000.0
2008-10-28 03:22:00,1.6078,1.6084,1.6074,1.6083,94200000.0
2008-10-28 03:23:00,1.60865,1.6089,1.60865,1.6087,40800000.0
2008-10-28 03:24:00,1.60875,1.6094,1.6085,1.609,78000000.0
2008-10-28 03:25:00,1.60895,1.609,1.6084,1.6084,145200000.0
2008-10-28 03:26:00,1.6084,1.6084,1.6081,1.6081,355200000.0
2008-10-28 03:27:00,1.6084,1.60895,1.6084,1.60845,96000000.0
2008-10-28 03:28:00,1.60865,1.6089,1.6076,1.6078,64800000.0
2008-10-28 03:29:00,1.6078,1.60885,1.60775,1.6082,118800000.0
2008-10-28 03:30:00,1.60845,1.60855,1.6079,1.6084,103200000.0
2008-10-28 03:31:00,1.6086,1.6097,1.6081,1.60955,82200000.0
2008-10-28 03:32:00,1.6093,1.6096,1.6091,1.6095,20400000.0
2008-10-28 03:33:00,1.60945,1.60955,1.6088,1.6088,170400006.0
2008-10-28 03:34:00,1.6101,1.6102,1.6093,1.6096,569900016.0
2008-10-28 03:35:00,1.6088,1.6088,1.6064,1.60695,569900016.0
2008-10-28 03:36:00,1.607,1.60735,1.60695,1.60705,82800000.0
2008-10-28 03:37:00,1.6071,1.6084,1.6071,1.60775,100800000.0
2008-10-28 03:38:00,1.60775,1.60775,1.6054,1.6062,297600000.0
2008-10-28 03:39:00,1.60605,1.60675,1.6058,1.6058,231600000.0
2008-10-28 03:40:00,1.6058,1.6068,1.6058,1.6067,327600000.0
2008-10-28 03:41:00,1.6068,1.60715,1.6067,1.60715,37200000.0
2008-10-28 03:42:00,1.6069,1.607,1.6062,1.60645,55699999.0
2008-10-28 03:43:00,1.60655,1.60795,1.6062,1.60795,72100001.0
2008-10-28 03:44:00,1.60795,1.60795,1.6071,1.6071,152400000.0
2008-10-28 03:45:00,1.6071,1.6071,1.6071,1.6071,124800000.0
2008-10-28 03:46:00,1.6071,1.6071,1.6071,1.6071,48000000.0
2008-10-28 03:47:00,1.6071,1.6071,1.60565,1.6058,202800000.0
2008-10-28 03:48:00,1.60575,1.6058,1.6049,1.60495,92400000.0
2008-10-28 03:49:00,1.6049,1.60565,1.6048,1.60485,240600002.0
2008-10-28 03:50:00,1.60495,1.60525,1.60485,1.6051,63600000.0
2008-10-28 03:51:00,1.60515,1.60555,1.6048,1.60485,290400004.0
2008-10-28 03:52:00,1.60485,1.60605,1.60485,1.60605,46800000.0
2008-10-28 03:53:00,1.6058,1.60605,1.60575,1.60595,10800000.0
2008-10-28 03:54:00,1.60595,1.607,1.60595,1.6067,46200000.0
2008-10-28 03:55:00,1.6067,1.6076,1.6066,1.60725,44400000.0
2008-10-28 03:56:00,1.60755,1.60755,1.6066,1.6066,336199985.0
2008-10-28 03:57:00,1.6066,1.6066,1.6066,1.6066,250899987.0
2008-10-28 03:58:00,1.6066,1.6066,1.6066,1.6066,366699981.0
2008-10-28 03:59:00,1.6066,1.6066,1.6066,1.6066,501799974.0
2008-10-28 04:00:00,1.6066,1.6076,1.6066,1.6074,694399968.0
2008-10-28 04:01:00,1.60735,1.60745,1.6071,1.6072,75600000.0
2008-10-28 04:02:00,1.60715,1.60715,1.6068,1.6071,525600000.0
2008-10-28 04:03:00,1.6071,1.60715,1.6068,1.6068,651600000.0
2008-10-28 04:04:00,1.6068,1.6071,1.6068,1.60695,128400000.0
2008-10-28 04:05:00,1.60685,1.60735,1.6068,1.60685,66600000.0
2008-10-28 04:06:00,1.6068,1.6069,1.6068,1.6068,36000000.0
2008-10-28 04:07:00,1.6068,1.60745,1.6068,1.60735,106800000.0
2008-10-28 04:08:00,1.60745,1.60775,1.6069,1.6075,92400000.0
2008-10-28 04:09:00,1.60735,1.6076,1.6071,1.60715,40800000.0
2008-10-28 04:10:00,1.60715,1.6073,1.6068,1.6068,683699970.0
2008-10-28 04:11:00,1.6068,1.60715,1.6068,1.6068,787299975.0
2008-10-28 04:12:00,1.6068,1.6068,1.60555,1.60575,709199964.0
2008-10-28 04:13:00,1.60585,1.60615,1.6053,1.6053,76800000.0
2008-10-28 04:14:00,1.6054,1.60635,1.6054,1.6056,183000000.0
2008-10-28 04:15:00,1.60575,1.60705,1.60575,1.6062,369299985.0
2008-10-28 04:16:00,1.6062,1.60665,1.6062,1.60665,161499997.0
2008-10-28 04:17:00,1.60715,1.60795,1.6071,1.60725,52800000.0
2008-10-28 04:18:00,1.6071,1.6072,1.60695,1.60705,10800000.0
2008-10-28 04:19:00,1.60695,1.60715,1.6068,1.60685,86400000.0
2008-10-28 04:20:00,1.60685,1.60685,1.6068,1.60685,136800000.0
2008-10-28 04:21:00,1.60685,1.60715,1.6068,1.6068,138000000.0
2008-10-28 04:22:00,1.6068,1.60695,1.6068,1.6068,51600000.0
2008-10-28 04:23:00,1.6068,1.6068,1.6068,1.6068,220800000.0
2008-10-28 04:24:00,1.6068,1.6073,1.6068,1.6072,68400000.0
2008-10-28 04:25:00,1.60735,1.60805,1.60735,1.60775,24000000.0
2008-10-28 04:26:00,1.6076,1.6079,1.6072,1.60785,69600000.0
2008-10-28 04:27:00,1.60785,1.60865,1.6078,1.6085,50400000.0
2008-10-28 04:28:00,1.60865,1.60865,1.6073,1.6073,295399987.0
2008-10-28 04:29:00,1.6073,1.6073,1.6061,1.6061,690199966.0
2008-10-28 04:30:00,1.6061,1.6076,1.6061,1.6073,931099953.0
2008-10-28 04:31:00,1.6073,1.6076,1.6073,1.6073,618799968.0
2008-10-28 04:32:00,1.6073,1.6079,1.6073,1.6078,815299965.0
2008-10-28 04:33:00,1.60775,1.6102,1.60775,1.6101,137400000.0
2008-10-28 04:34:00,1.6102,1.6102,1.6091,1.60955,67000000.0
2008-10-28 04:35:00,1.60945,1.60975,1.6084,1.60945,70200000.0
2008-10-28 04:36:00,1.6095,1.6104,1.60885,1.6103,85200000.0
2008-10-28 04:37:00,1.6107,1.61295,1.61015,1.6128,116400000.0
2008-10-28 04:38:00,1.6127,1.61375,1.612,1.61345,74800000.0
2008-10-28 04:39:00,1.61355,1.6149,1.6125,1.6125,467200000.0
2008-10-28 04:40:00,1.6125,1.6125,1.61085,1.61175,452400000.0
2008-10-28 04:41:00,1.61175,1.61175,1.611,1.61145,109200000.0
2008-10-28 04:42:00,1.61145,1.6124,1.61145,1.61225,67200000.0
2008-10-28 04:43:00,1.61235,1.61425,1.61215,1.61225,211800000.0
2008-10-28 04:44:00,1.61225,1.61225,1.6119,1.6119,351600000.0
2008-10-28 04:45:00,1.6119,1.6119,1.6119,1.6119,144000000.0
2008-10-28 04:46:00,1.6119,1.6119,1.6106,1.6119,436400000.0
2008-10-28 04:47:00,1.6119,1.6119,1.6095,1.6099,118000000.0
2008-10-28 04:48:00,1.61015,1.61055,1.60985,1.60985,45600000.0
2008-10-28 04:49:00,1.6096,1.6097,1.60835,1.6093,343200000.0
2008-10-28 04:50:00,1.6093,1.6099,1.6093,1.6097,31200000.0
2008-10-28 04:51:00,1.6101,1.6105,1.6095,1.6099,67200000.0
2008-10-28 04:52:00,1.60995,1.6103,1.60985,1.6099,32400000.0
2008-10-28 04:53:00,1.6099,1.61135,1.60935,1.61135,64600000.0
2008-10-28 04:54:00,1.61135,1.6114,1.6101,1.61045,81600000.0
2008-10-28 04:55:00,1.61045,1.61085,1.6103,1.61085,37200000.0
2008-10-28 04:56:00,1.61085,1.61095,1.6102,1.61055,16800000.0
2008-10-28 04:57:00,1.61065,1.61065,1.6103,1.6105,7200000.0
2008-10-28 04:58:00,1.6105,1.6105,1.61015,1.61035,14400000.0
2008-10-28 04:59:00,1.6103,1.61035,1.6102,1.61035,6000000.0
2008-10-28 05:00:00,1.6103,1.61035,1.6102,1.6102,15600000.0
2008-10-28 05:01:00,1.6102,1.6102,1.6102,1.6102,3600000.0
2008-10-28 05:02:00,1.6102,1.6102,1.6102,1.6102,3600000.0
2008-10-28 05:03:00,1.61015,1.6106,1.61,1.61055,63600000.0
2008-10-28 05:04:00,1.6106,1.6114,1.61045,1.61135,49200000.0
2008-10-28 05:05:00,1.6115,1.61235,1.6115,1.612,25200000.0
2008-10-28 05:06:00,1.6119,1.6119,1.6109,1.611,111600000.0
2008-10-28 05:07:00,1.611,1.61115,1.6109,1.6109,186000000.0
2008-10-28 05:08:00,1.6109,1.6109,1.6109,1.6109,211200000.0
2008-10-28 05:09:00,1.6109,1.6109,1.6109,1.6109,278400000.0
2008-10-28 05:10:00,1.6109,1.611,1.6109,1.6109,224400000.0
2008-10-28 05:11:00,1.6109,1.6109,1.6109,1.6109,451200000.0
2008-10-28 05:12:00,1.6109,1.6109,1.6109,1.6109,153600000.0
2008-10-28 05:13:00,1.6109,1.6111,1.6109,1.611,102000000.0
2008-10-28 05:14:00,1.611,1.611,1.61095,1.611,7200000.0
2008-10-28 05:15:00,1.611,1.61125,1.611,1.61125,9600000.0
2008-10-28 05:16:00,1.61125,1.6115,1.6111,1.6115,12000000.0
2008-10-28 05:17:00,1.6115,1.61225,1.6113,1.61165,73200000.0
2008-10-28 05:18:00,1.61165,1.61185,1.6113,1.61175,346800017.0
2008-10-28 05:19:00,1.61175,1.61175,1.6113,1.61165,42000000.0
2008-10-28 05:20:00,1.61175,1.61225,1.61175,1.61175,27600000.0
2008-10-28 05:21:00,1.61175,1.61175,1.61165,1.61165,7200000.0
2008-10-28 05:22:00,1.61175,1.61195,1.6115,1.61165,40800000.0
2008-10-28 05:23:00,1.61165,1.6117,1.6115,1.6115,79200000.0
2008-10-28 05:24:00,1.6115,1.6115,1.6115,1.6115,278400000.0
2008-10-28 05:25:00,1.6115,1.6115,1.60945,1.6098,128000001.0
2008-10-28 05:26:00,1.60985,1.61025,1.60975,1.61015,40800000.0
2008-10-28 05:27:00,1.6102,1.6109,1.6102,1.61065,24000000.0
2008-10-28 05:28:00,1.61085,1.61095,1.61025,1.61075,26400000.0
2008-10-28 05:29:00,1.61085,1.6112,1.61015,1.6112,67200000.0
2008-10-28 05:30:00,1.61115,1.61185,1.6104,1.61125,112600000.0
2008-10-28 05:31:00,1.61105,1.6136,1.6109,1.61335,156000000.0
2008-10-28 05:32:00,1.6134,1.61345,1.6128,1.61345,44400000.0
2008-10-28 05:33:00,1.61345,1.61345,1.6128,1.613,44400000.0
2008-10-28 05:34:00,1.61285,1.61305,1.6128,1.6128,14400000.0
2008-10-28 05:35:00,1.6128,1.6128,1.6126,1.6127,100800000.0
2008-10-28 05:36:00,1.6128,1.61295,1.6126,1.61265,109200000.0
2008-10-28 05:37:00,1.6126,1.6129,1.6126,1.6126,346800000.0
2008-10-28 05:38:00,1.6126,1.61445,1.6126,1.61405,98400000.0
2008-10-28 05:39:00,1.6143,1.6143,1.6133,1.61375,218200007.0
2008-10-28 05:40:00,1.61355,1.6142,1.61335,1.6141,48000000.0
2008-10-28 05:41:00,1.614,1.6156,1.6139,1.6154,138000000.0
2008-10-28 05:42:00,1.61545,1.61545,1.61485,1.61525,98400000.0
2008-10-28 05:43:00,1.61525,1.61545,1.61465,1.6152,79200000.0
2008-10-28 05:44:00,1.6152,1.61605,1.6148,1.61505,105600000.0
2008-10-28 05:45:00,1.61505,1.61505,1.6142,1.6142,1315200068.0
2008-10-28 05:46:00,1.6142,1.6142,1.6112,1.61185,690800024.0
2008-10-28 05:47:00,1.6116,1.6124,1.61115,1.61175,66600000.0
2008-10-28 05:48:00,1.61245,1.61255,1.6117,1.6117,115200000.0
2008-10-28 05:49:00,1.61185,1.6122,1.6117,1.6122,266400000.0
2008-10-28 05:50:00,1.6122,1.6122,1.6117,1.6117,346800000.0
2008-10-28 05:51:00,1.6117,1.61255,1.6117,1.6122,201600000.0
2008-10-28 05:52:00,1.61215,1.61215,1.6117,1.61185,58800000.0
2008-10-28 05:53:00,1.61185,1.61185,1.611,1.611,486000022.0
2008-10-28 05:54:00,1.611,1.612,1.611,1.6116,458800017.0
2008-10-28 05:55:00,1.611,1.61175,1.611,1.611,178000000.0
2008-10-28 05:56:00,1.61115,1.6118,1.611,1.6114,67200000.0
2008-10-28 05:57:00,1.61145,1.61285,1.61145,1.6123,87600000.0
2008-10-28 05:58:00,1.6123,1.61315,1.61205,1.6124,199200000.0
2008-10-28 05:59:00,1.6124,1.61395,1.6124,1.613,261600002.0
2008-10-28 06:00:00,1.6129,1.6148,1.6128,1.6141,577000023.0
2008-10-28 06:01:00,1.6142,1.61445,1.6134,1.61375,165600000.0
2008-10-28 06:02:00,1.61385,1.61405,1.6134,1.6134,284400000.0
2008-10-28 06:03:00,1.6134,1.61365,1.6134,1.6136,225600000.0
2008-10-28 06:04:00,1.6136,1.6144,1.6131,1.6134,165000000.0
2008-10-28 06:05:00,1.6131,1.6131,1.6115,1.61175,247200000.0
2008-10-28 06:06:00,1.6117,1.6131,1.61055,1.61095,306000000.0
2008-10-28 06:07:00,1.611,1.61185,1.61035,1.61075,34800000.0
2008-10-28 06:08:00,1.6107,1.611,1.6106,1.6108,15600000.0
2008-10-28 06:09:00,1.6108,1.6108,1.60985,1.61015,31200000.0
2008-10-28 06:10:00,1.61025,1.6125,1.61015,1.6125,21600000.0
2008-10-28 06:11:00,1.61265,1.61275,1.61145,1.61225,64000000.0
2008-10-28 06:12:00,1.61235,1.61335,1.61235,1.61315,25200000.0
2008-10-28 06:13:00,1.6131,1.6131,1.6122,1.6123,46800000.0
2008-10-28 06:14:00,1.6129,1.61305,1.6125,1.6125,36000000.0
2008-10-28 06:15:00,1.61295,1.61315,1.61245,1.6128,27600000.0
2008-10-28 06:16:00,1.6126,1.6126,1.6122,1.6122,10800000.0
2008-10-28 06:17:00,1.6122,1.6122,1.6118,1.61185,144000000.0
2008-10-28 06:18:00,1.61185,1.61195,1.61185,1.61195,9600000.0
2008-10-28 06:19:00,1.61195,1.61195,1.61115,1.6113,43200000.0
2008-10-28 06:20:00,1.61115,1.6119,1.611,1.6119,67200002.0
2008-10-28 06:21:00,1.61115,1.61115,1.611,1.611,199000000.0
2008-10-28 06:22:00,1.611,1.61105,1.60965,1.6108,351000000.0
2008-10-28 06:23:00,1.61055,1.61175,1.6086,1.6086,92200000.0
2008-10-28 06:24:00,1.6086,1.60975,1.6084,1.609,385800000.0
2008-10-28 06:25:00,1.609,1.6108,1.6088,1.6089,77800000.0
2008-10-28 06:26:00,1.60925,1.611,1.6091,1.60975,119500000.0
2008-10-28 06:27:00,1.60995,1.61095,1.6096,1.6103,54800000.0
2008-10-28 06:28:00,1.6101,1.61075,1.6096,1.6096,129600000.0
2008-10-28 06:29:00,1.6096,1.6098,1.6096,1.6098,13200000.0
2008-10-28 06:30:00,1.6099,1.6113,1.60975,1.6109,96000000.0
2008-10-28 06:31:00,1.6111,1.61285,1.6111,1.61285,52200000.0
2008-10-28 06:32:00,1.61255,1.6131,1.6118,1.6131,96800000.0
2008-10-28 06:33:00,1.6133,1.61405,1.61265,1.61395,64000000.0
2008-10-28 06:34:00,1.61385,1.6143,1.61315,1.6134,188700002.0
2008-10-28 06:35:00,1.6134,1.61455,1.6134,1.61445,106800000.0
2008-10-28 06:36:00,1.61435,1.6164,1.6136,1.6161,272400000.0
2008-10-28 06:37:00,1.6161,1.6161,1.6152,1.6152,384800003.0
2008-10-28 06:38:00,1.615,1.6154,1.6133,1.6133,432200009.0
2008-10-28 06:39:00,1.6133,1.61375,1.6133,1.6133,532200000.0
2008-10-28 06:40:00,1.6133,1.6133,1.6133,1.6133,249600000.0
2008-10-28 06:41:00,1.6133,1.61415,1.6133,1.6141,88800000.0
2008-10-28 06:42:00,1.6141,1.61485,1.6138,1.6146,131800000.0
2008-10-28 06:43:00,1.6146,1.6147,1.61385,1.6139,43600000.0
2008-10-28 06:44:00,1.61385,1.6139,1.6138,1.6138,208800000.0
2008-10-28 06:45:00,1.6138,1.6138,1.6138,1.6138,96000000.0
2008-10-28 06:46:00,1.6138,1.6138,1.6138,1.6138,67200000.0
2008-10-28 06:47:00,1.6138,1.6138,1.6125,1.6125,164800002.0
2008-10-28 06:48:00,1.6125,1.6125,1.6105,1.6105,140400000.0
2008-10-28 06:49:00,1.6105,1.6105,1.6105,1.6105,18000000.0
2008-10-28 06:50:00,1.6105,1.6122,1.6105,1.61205,106400000.0
2008-10-28 06:51:00,1.612,1.6136,1.612,1.6133,44400000.0
2008-10-28 06:52:00,1.6131,1.61325,1.61215,1.61305,64200000.0
2008-10-28 06:53:00,1.613,1.61325,1.61265,1.61305,22800000.0
2008-10-28 06:54:00,1.613,1.613,1.6126,1.61285,14400000.0
2008-10-28 06:55:00,1.61305,1.61305,1.6128,1.61285,4800000.0
2008-10-28 06:56:00,1.6128,1.613,1.61255,1.6126,14400000.0
2008-10-28 06:57:00,1.6127,1.6132,1.6126,1.6131,60000000.0
2008-10-28 06:58:00,1.61305,1.6133,1.61305,1.6131,12000000.0
2008-10-28 06:59:00,1.6132,1.6132,1.6128,1.6128,9600000.0
2008-10-28 07:00:00,1.6128,1.6128,1.6128,1.6128,12000000.0
2008-10-28 07:01:00,1.6128,1.6128,1.6125,1.6128,106800000.0
2008-10-28 07:02:00,1.6128,1.6128,1.6128,1.6128,18000000.0
2008-10-28 07:03:00,1.6128,1.6128,1.6128,1.6128,16800000.0
2008-10-28 07:04:00,1.6128,1.6128,1.6128,1.6128,10800000.0
2008-10-28 07:05:00,1.6128,1.6128,1.6121,1.6121,172700000.0
2008-10-28 07:06:00,1.6121,1.6128,1.6121,1.6128,253300000.0
2008-10-28 07:07:00,1.6128,1.61325,1.6128,1.61325,42000000.0
2008-10-28 07:08:00,1.61325,1.61345,1.6129,1.613,39800000.0
2008-10-28 07:09:00,1.613,1.613,1.613,1.613,20000000.0
2008-10-28 07:10:00,1.613,1.613,1.613,1.613,13000000.0
2008-10-28 07:11:00,1.613,1.613,1.6128,1.613,18400000.0
2008-10-28 07:12:00,1.613,1.613,1.613,1.613,14000000.0
2008-10-28 07:13:00,1.613,1.613,1.613,1.613,15000000.0
2008-10-28 07:14:00,1.613,1.613,1.61125,1.61155,61000000.0
2008-10-28 07:15:00,1.61155,1.61245,1.61125,1.6116,46800000.0
2008-10-28 07:16:00,1.61155,1.6117,1.6112,1.61165,65700000.0
2008-10-28 07:17:00,1.61175,1.61175,1.61165,1.61165,3600000.0
2008-10-28 07:18:00,1.61165,1.61165,1.6116,1.61165,4800000.0
2008-10-28 07:19:00,1.61165,1.61185,1.6116,1.61185,15600000.0
2008-10-28 07:20:00,1.61185,1.61285,1.61185,1.61275,33600000.0
2008-10-28 07:21:00,1.61265,1.61265,1.6118,1.6126,25200000.0
2008-10-28 07:22:00,1.61275,1.61275,1.61165,1.6119,30000000.0
2008-10-28 07:23:00,1.6121,1.61215,1.61165,1.61215,42000000.0
2008-10-28 07:24:00,1.6119,1.61215,1.6119,1.6119,57600000.0
2008-10-28 07:25:00,1.6119,1.6119,1.6112,1.6112,168600000.0
2008-10-28 07:26:00,1.6112,1.6112,1.6112,1.6112,96000000.0
2008-10-28 07:27:00,1.6112,1.61135,1.6112,1.6112,103200000.0
2008-10-28 07:28:00,1.6112,1.6112,1.6112,1.6112,57600000.0
2008-10-28 07:29:00,1.6112,1.6112,1.6095,1.6095,56400000.0
2008-10-28 07:30:00,1.6095,1.6104,1.6094,1.6102,44400000.0
2008-10-28 07:31:00,1.6102,1.6119,1.6102,1.61175,108000000.0
2008-10-28 07:32:00,1.61165,1.61165,1.6112,1.6115,40800000.0
2008-10-28 07:33:00,1.61155,1.61195,1.61055,1.61125,67200000.0
2008-10-28 07:34:00,1.61125,1.61195,1.611,1.61175,122400000.0
2008-10-28 07:35:00,1.6117,1.6121,1.6114,1.61165,25200000.0
2008-10-28 07:36:00,1.6117,1.61175,1.6117,1.61175,7200000.0
2008-10-28 07:37:00,1.61185,1.6137,1.6115,1.6134,80400000.0
2008-10-28 07:38:00,1.6133,1.6154,1.6132,1.6143,357400000.0
2008-10-28 07:39:00,1.61435,1.6162,1.61435,1.61565,126000000.0
2008-10-28 07:40:00,1.61545,1.6167,1.6154,1.61625,520600000.0
2008-10-28 07:41:00,1.61615,1.6167,1.6155,1.6155,309400000.0
2008-10-28 07:42:00,1.6155,1.6155,1.6133,1.6141,636600000.0
2008-10-28 07:43:00,1.6141,1.61455,1.614,1.614,117600000.0
2008-10-28 07:44:00,1.614,1.615,1.614,1.615,298200000.0
2008-10-28 07:45:00,1.61495,1.6186,1.61495,1.6186,102000000.0
2008-10-28 07:46:00,1.61865,1.61905,1.6175,1.61765,114000000.0
2008-10-28 07:47:00,1.61775,1.61905,1.6176,1.61815,76800000.0
2008-10-28 07:48:00,1.6179,1.61815,1.61595,1.6171,321200000.0
2008-10-28 07:49:00,1.6172,1.6203,1.6168,1.61995,167800000.0
2008-10-28 07:50:00,1.6199,1.6199,1.6172,1.61795,174600000.0
2008-10-28 07:51:00,1.61795,1.6182,1.61495,1.61655,475800000.0
2008-10-28 07:52:00,1.61635,1.6171,1.6159,1.616,497700000.0
2008-10-28 07:53:00,1.616,1.616,1.615,1.616,548400000.0
2008-10-28 07:54:00,1.616,1.616,1.61165,1.6122,490400000.0
2008-10-28 07:55:00,1.61275,1.6149,1.612,1.6149,433200000.0
2008-10-28 07:56:00,1.61455,1.61655,1.6136,1.61655,357200000.0
2008-10-28 07:57:00,1.61655,1.617,1.6153,1.6156,619400000.0
2008-10-28 07:58:00,1.6156,1.6156,1.61325,1.61365,390000000.0
2008-10-28 07:59:00,1.6138,1.61685,1.6138,1.6158,79200000.0
2008-10-28 08:00:00,1.6156,1.61605,1.615,1.6153,188000000.0
2008-10-28 08:01:00,1.61525,1.61555,1.615,1.615,425800000.0
2008-10-28 08:02:00,1.615,1.615,1.6126,1.6126,312400000.0
2008-10-28 08:03:00,1.61245,1.61315,1.6121,1.6124,458800004.0
2008-10-28 08:04:00,1.6124,1.6132,1.6124,1.6132,90600000.0
2008-10-28 08:05:00,1.61325,1.61445,1.613,1.6134,74000000.0
2008-10-28 08:06:00,1.6134,1.6134,1.6108,1.6108,150400000.0
2008-10-28 08:07:00,1.6108,1.6121,1.6108,1.6115,93400000.0
2008-10-28 08:08:00,1.61135,1.6143,1.6113,1.6143,112600000.0
2008-10-28 08:09:00,1.6144,1.61565,1.6144,1.61565,157200000.0
2008-10-28 08:10:00,1.6154,1.618,1.61505,1.6162,156000000.0
2008-10-28 08:11:00,1.6162,1.61665,1.6152,1.6152,127200000.0
2008-10-28 08:12:00,1.6152,1.6152,1.6152,1.6152,28000000.0
2008-10-28 08:13:00,1.6152,1.61525,1.6152,1.6152,19000000.0
2008-10-28 08:14:00,1.6152,1.6157,1.6152,1.6152,41300000.0
2008-10-28 08:15:00,1.6152,1.6155,1.6152,1.6155,15000000.0
2008-10-28 08:16:00,1.6157,1.61615,1.6154,1.6157,30000000.0
2008-10-28 08:17:00,1.61575,1.61625,1.6157,1.616,20200000.0
2008-10-28 08:18:00,1.61585,1.6173,1.6158,1.61725,49800000.0
2008-10-28 08:19:00,1.6173,1.6173,1.61625,1.6165,61200000.0
2008-10-28 08:20:00,1.6165,1.6165,1.6162,1.6162,20400000.0
2008-10-28 08:21:00,1.6162,1.6165,1.6162,1.61625,44400000.0
2008-10-28 08:22:00,1.6161,1.61645,1.616,1.616,66600000.0
2008-10-28 08:23:00,1.616,1.6168,1.616,1.6167,93000000.0
2008-10-28 08:24:00,1.61675,1.6172,1.61535,1.61685,111200000.0
2008-10-28 08:25:00,1.61695,1.61695,1.616,1.616,109400000.0
2008-10-28 08:26:00,1.616,1.6164,1.6147,1.6164,204200000.0
2008-10-28 08:27:00,1.61635,1.6165,1.6148,1.6148,232000000.0
2008-10-28 08:28:00,1.6148,1.61555,1.6148,1.61555,288400000.0
2008-10-28 08:29:00,1.61545,1.61545,1.6148,1.6154,181800000.0
2008-10-28 08:30:00,1.6152,1.6153,1.6148,1.6148,178800000.0
2008-10-28 08:31:00,1.6148,1.6162,1.6148,1.61605,214600000.0
2008-10-28 08:32:00,1.61615,1.61615,1.6147,1.6147,60600000.0
2008-10-28 08:33:00,1.6147,1.61565,1.6147,1.61555,104800000.0
2008-10-28 08:34:00,1.61545,1.6167,1.615,1.61655,115200000.0
2008-10-28 08:35:00,1.61645,1.61675,1.6162,1.6162,88000000.0
2008-10-28 08:36:00,1.6162,1.61735,1.614,1.61735,118000000.0
2008-10-28 08:37:00,1.61745,1.61875,1.61635,1.61845,108000000.0
2008-10-28 08:38:00,1.6185,1.6185,1.6174,1.6176,365800001.0
2008-10-28 08:39:00,1.6176,1.6176,1.6172,1.6176,1200800000.0
2008-10-28 08:40:00,1.6176,1.6177,1.6174,1.6176,1110800010.0
2008-10-28 08:41:00,1.6176,1.6183,1.6176,1.6179,143200003.0
2008-10-28 08:42:00,1.61805,1.61885,1.6179,1.6183,53800000.0
2008-10-28 08:43:00,1.6184,1.61935,1.6183,1.61925,99800000.0
2008-10-28 08:44:00,1.61925,1.61925,1.6189,1.6189,126800000.0
2008-10-28 08:45:00,1.6189,1.61925,1.6189,1.6189,102700000.0
2008-10-28 08:46:00,1.6189,1.6189,1.61705,1.6172,76900000.0
2008-10-28 08:47:00,1.61715,1.61765,1.61705,1.6175,98200000.0
2008-10-28 08:48:00,1.6175,1.6175,1.6171,1.6171,49400000.0
2008-10-28 08:49:00,1.6171,1.6174,1.6171,1.6171,26800000.0
2008-10-28 08:50:00,1.61725,1.6176,1.6171,1.6172,46200000.0
2008-10-28 08:51:00,1.61725,1.6174,1.6171,1.6171,39400000.0
2008-10-28 08:52:00,1.6171,1.6171,1.6171,1.6171,7000000.0
2008-10-28 08:53:00,1.61725,1.61745,1.61715,1.61735,39600000.0
2008-10-28 08:54:00,1.61735,1.6176,1.6171,1.6175,33200000.0
2008-10-28 08:55:00,1.61765,1.61795,1.6176,1.6179,34800000.0
2008-10-28 08:56:00,1.61785,1.61785,1.61765,1.61765,36000000.0
2008-10-28 08:57:00,1.61765,1.6177,1.61755,1.6176,39600000.0
2008-10-28 08:58:00,1.61745,1.61785,1.6174,1.6175,49200000.0
2008-10-28 08:59:00,1.6176,1.61775,1.6175,1.6176,24000000.0
2008-10-28 09:00:00,1.6177,1.61855,1.6173,1.6173,131200000.0
2008-10-28 09:01:00,1.6173,1.6173,1.615,1.6151,1209800000.0
2008-10-28 09:02:00,1.6151,1.6151,1.61325,1.6142,1194200000.0
2008-10-28 09:03:00,1.61425,1.61465,1.6132,1.61365,217000000.0
2008-10-28 09:04:00,1.61365,1.61425,1.61345,1.6138,126000000.0
2008-10-28 09:05:00,1.6138,1.6162,1.6138,1.6156,477600000.0
2008-10-28 09:06:00,1.6156,1.6156,1.61485,1.61495,442200000.0
2008-10-28 09:07:00,1.61495,1.61535,1.61485,1.61495,110400000.0
2008-10-28 09:08:00,1.61485,1.6152,1.6145,1.6145,191400000.0
2008-10-28 09:09:00,1.6145,1.6145,1.6129,1.613,312800000.0
2008-10-28 09:10:00,1.613,1.613,1.6119,1.61195,401700003.0
2008-10-28 09:11:00,1.6119,1.6119,1.61035,1.6109,1100099999.0
2008-10-28 09:12:00,1.6109,1.6125,1.6109,1.61175,87600000.0
2008-10-28 09:13:00,1.61165,1.6127,1.6114,1.6119,93600000.0
2008-10-28 09:14:00,1.61215,1.61215,1.6115,1.6115,609800028.0
2008-10-28 09:15:00,1.6115,1.6115,1.60925,1.61,151000001.0
2008-10-28 09:16:00,1.60985,1.61115,1.60985,1.6111,169200000.0
2008-10-28 09:17:00,1.61115,1.6122,1.6108,1.6122,120000000.0
2008-10-28 09:18:00,1.612,1.6132,1.6103,1.61035,145200000.0
2008-10-28 09:19:00,1.61035,1.61035,1.6091,1.60955,791200000.0
2008-10-28 09:20:00,1.60955,1.6097,1.6081,1.6091,1229400002.0
2008-10-28 09:21:00,1.6091,1.6091,1.60755,1.6077,674000000.0
2008-10-28 09:22:00,1.6077,1.6079,1.6077,1.60775,94800000.0
2008-10-28 09:23:00,1.60795,1.6085,1.6077,1.6084,120000000.0
2008-10-28 09:24:00,1.6084,1.6092,1.6084,1.6092,73200000.0
2008-10-28 09:25:00,1.6092,1.61005,1.6089,1.61005,96000000.0
2008-10-28 09:26:00,1.61005,1.6105,1.60975,1.61035,73200000.0
2008-10-28 09:27:00,1.6103,1.6106,1.61015,1.61055,78000000.0
2008-10-28 09:28:00,1.61055,1.61055,1.6094,1.6099,260000000.0
2008-10-28 09:29:00,1.6099,1.6099,1.6091,1.6099,289800000.0
2008-10-28 09:30:00,1.6099,1.6099,1.6094,1.6099,252800000.0
2008-10-28 09:31:00,1.6099,1.6099,1.6098,1.6099,355200000.0
2008-10-28 09:32:00,1.6099,1.6099,1.6078,1.6086,228000000.0
2008-10-28 09:33:00,1.6087,1.6092,1.6085,1.6085,49200000.0
2008-10-28 09:34:00,1.6085,1.6085,1.6085,1.6085,39600000.0
2008-10-28 09:35:00,1.6085,1.6085,1.6081,1.6085,92400000.0
2008-10-28 09:36:00,1.6081,1.6085,1.6067,1.6076,117400000.0
2008-10-28 09:37:00,1.60765,1.6086,1.6073,1.60855,151700000.0
2008-10-28 09:38:00,1.60855,1.6092,1.6071,1.60765,178800000.0
2008-10-28 09:39:00,1.6075,1.60815,1.6074,1.60785,112800000.0
2008-10-28 09:40:00,1.60785,1.6087,1.6078,1.6078,355200000.0
2008-10-28 09:41:00,1.6078,1.6078,1.6048,1.60625,321000000.0
2008-10-28 09:42:00,1.60625,1.60725,1.60535,1.60695,173800000.0
2008-10-28 09:43:00,1.60705,1.60785,1.6068,1.607,93600000.0
2008-10-28 09:44:00,1.607,1.6075,1.60695,1.6071,108000000.0
2008-10-28 09:45:00,1.6071,1.6071,1.605,1.6051,130800000.0
2008-10-28 09:46:00,1.60515,1.60605,1.60515,1.60565,170400000.0
2008-10-28 09:47:00,1.6056,1.6062,1.6055,1.60555,75600000.0
2008-10-28 09:48:00,1.60545,1.60545,1.6052,1.6052,68400000.0
2008-10-28 09:49:00,1.6052,1.6052,1.6052,1.6052,67200000.0
2008-10-28 09:50:00,1.6052,1.6052,1.6024,1.6024,101200000.0
2008-10-28 09:51:00,1.6024,1.60385,1.6024,1.60385,338800003.0
2008-10-28 09:52:00,1.6039,1.6048,1.60385,1.60435,171600000.0
2008-10-28 09:53:00,1.6043,1.6043,1.6023,1.6023,231400000.0
2008-10-28 09:54:00,1.6023,1.60265,1.6016,1.6023,679800000.0
2008-10-28 09:55:00,1.6019,1.6025,1.6005,1.6005,680200000.0
2008-10-28 09:56:00,1.60055,1.60065,1.5999,1.6003,140400000.0
2008-10-28 09:57:00,1.6003,1.6004,1.59895,1.6003,109200000.0
2008-10-28 09:58:00,1.60065,1.60075,1.5999,1.6003,140800000.0
2008-10-28 09:59:00,1.6003,1.6003,1.59915,1.59975,196800000.0
2008-10-28 10:00:00,1.59995,1.6014,1.59995,1.60135,139200000.0
2008-10-28 10:01:00,1.60125,1.60125,1.5995,1.6004,453600001.0
2008-10-28 10:02:00,1.6004,1.6004,1.5995,1.6004,624000000.0
2008-10-28 10:03:00,1.6004,1.60165,1.6004,1.60145,213600000.0
2008-10-28 10:04:00,1.6015,1.60175,1.6008,1.6008,326400005.0
2008-10-28 10:05:00,1.6008,1.6018,1.6008,1.6015,308400009.0
2008-10-28 10:06:00,1.60175,1.60225,1.6013,1.6016,139200000.0
2008-10-28 10:07:00,1.6016,1.6023,1.6016,1.6017,106200000.0
2008-10-28 10:08:00,1.6017,1.6034,1.6017,1.6034,158400000.0
2008-10-28 10:09:00,1.6034,1.60385,1.6029,1.60385,134400000.0
2008-10-28 10:10:00,1.6039,1.60515,1.6039,1.60485,174000000.0
2008-10-28 10:11:00,1.6048,1.60655,1.60455,1.60595,139200000.0
2008-10-28 10:12:00,1.60595,1.6061,1.60495,1.6059,111600000.0
2008-10-28 10:13:00,1.6059,1.60745,1.6058,1.60745,126000000.0
2008-10-28 10:14:00,1.6074,1.60785,1.6068,1.6069,199200000.0
2008-10-28 10:15:00,1.6069,1.60795,1.60645,1.60685,160800000.0
2008-10-28 10:16:00,1.60695,1.60695,1.606,1.606,126000000.0
2008-10-28 10:17:00,1.606,1.60615,1.605,1.60615,264000000.0
2008-10-28 10:18:00,1.6063,1.6067,1.606,1.6062,166800000.0
2008-10-28 10:19:00,1.60625,1.60675,1.6061,1.60655,129600000.0
2008-10-28 10:20:00,1.6066,1.6073,1.6064,1.6067,144000000.0
2008-10-28 10:21:00,1.6067,1.6073,1.6067,1.6069,122400000.0
2008-10-28 10:22:00,1.6069,1.6069,1.606,1.606,146400000.0
2008-10-28 10:23:00,1.606,1.606,1.6052,1.6052,184800000.0
2008-10-28 10:24:00,1.60545,1.6058,1.6048,1.6052,219600000.0
2008-10-28 10:25:00,1.6052,1.6052,1.6038,1.6038,170600000.0
2008-10-28 10:26:00,1.6038,1.6046,1.6038,1.60425,182100000.0
2008-10-28 10:27:00,1.6042,1.6042,1.6037,1.6037,194100000.0
2008-10-28 10:28:00,1.6037,1.60535,1.6036,1.6043,197400000.0
2008-10-28 10:29:00,1.6043,1.6046,1.60375,1.60445,139200000.0
2008-10-28 10:30:00,1.6045,1.6045,1.604,1.6042,90300000.0
2008-10-28 10:31:00,1.6042,1.6042,1.60235,1.603,119200000.0
2008-10-28 10:32:00,1.6029,1.603,1.6025,1.6025,117900000.0
2008-10-28 10:33:00,1.6025,1.60295,1.6017,1.60275,161000000.0
2008-10-28 10:34:00,1.60275,1.60275,1.60135,1.60175,156800000.0
2008-10-28 10:35:00,1.6018,1.6019,1.60025,1.60075,216000000.0
2008-10-28 10:36:00,1.60095,1.6017,1.6007,1.6013,146800000.0
2008-10-28 10:37:00,1.6013,1.60135,1.60075,1.6011,85500000.0
2008-10-28 10:38:00,1.6012,1.60125,1.6009,1.60105,94800000.0
2008-10-28 10:39:00,1.60085,1.60115,1.6008,1.6008,130800000.0
2008-10-28 10:40:00,1.60085,1.6014,1.6008,1.6012,150000000.0
2008-10-28 10:41:00,1.60125,1.6024,1.60125,1.6023,115200000.0
2008-10-28 10:42:00,1.6023,1.6024,1.60095,1.6012,160000000.0
2008-10-28 10:43:00,1.60105,1.60145,1.6003,1.601,221100000.0
2008-10-28 10:44:00,1.60115,1.6025,1.60115,1.6021,124400000.0
2008-10-28 10:45:00,1.602,1.60235,1.602,1.6021,57000000.0
2008-10-28 10:46:00,1.602,1.60285,1.602,1.6028,101600000.0
2008-10-28 10:47:00,1.60285,1.6029,1.6025,1.60285,100800000.0
2008-10-28 10:48:00,1.60285,1.60285,1.60245,1.6025,70200000.0
2008-10-28 10:49:00,1.6025,1.6029,1.60245,1.60255,97200000.0
2008-10-28 10:50:00,1.60245,1.6027,1.6024,1.60255,142800000.0
2008-10-28 10:51:00,1.60255,1.6028,1.60235,1.60235,106800000.0
2008-10-28 10:52:00,1.60235,1.6031,1.6021,1.60305,202800000.0
2008-10-28 10:53:00,1.60315,1.60355,1.6028,1.60305,177000000.0
2008-10-28 10:54:00,1.60305,1.60325,1.603,1.603,118800000.0
2008-10-28 10:55:00,1.603,1.6035,1.6028,1.60285,121200000.0
2008-10-28 10:56:00,1.6029,1.60325,1.60185,1.60185,198200000.0
2008-10-28 10:57:00,1.60185,1.60235,1.6017,1.60215,178600000.0
2008-10-28 10:58:00,1.60215,1.6029,1.602,1.6025,174000000.0
2008-10-28 10:59:00,1.6026,1.6046,1.6026,1.6046,168000000.0
2008-10-28 11:00:00,1.6046,1.6079,1.60435,1.6063,332400000.0
2008-10-28 11:01:00,1.6063,1.608,1.6063,1.6067,321400000.0
2008-10-28 11:02:00,1.6066,1.60715,1.6064,1.60715,342600000.0
2008-10-28 11:03:00,1.60725,1.60735,1.60665,1.6072,141600000.0
2008-10-28 11:04:00,1.6072,1.60845,1.6062,1.60625,469800000.0
2008-10-28 11:05:00,1.60635,1.60695,1.6062,1.6067,170400000.0
2008-10-28 11:06:00,1.6068,1.6073,1.60645,1.60725,140400000.0
2008-10-28 11:07:00,1.6073,1.6083,1.607,1.6082,135600000.0
2008-10-28 11:08:00,1.60815,1.6083,1.60705,1.60735,84000000.0
2008-10-28 11:09:00,1.60735,1.60765,1.6069,1.60735,129600000.0
2008-10-28 11:10:00,1.60735,1.60755,1.60675,1.60715,91200000.0
2008-10-28 11:11:00,1.60715,1.6083,1.6069,1.60765,176600000.0
2008-10-28 11:12:00,1.6077,1.60915,1.6072,1.60805,160600000.0
2008-10-28 11:13:00,1.60805,1.6081,1.60755,1.6078,85200000.0
2008-10-28 11:14:00,1.6078,1.6084,1.60775,1.6081,148200000.0
2008-10-28 11:15:00,1.60835,1.6088,1.60775,1.60805,126600000.0
2008-10-28 11:16:00,1.6081,1.60945,1.608,1.6094,133200000.0
2008-10-28 11:17:00,1.60975,1.6103,1.6092,1.60995,209200000.0
2008-10-28 11:18:00,1.60995,1.60995,1.60915,1.6095,154800000.0
2008-10-28 11:19:00,1.6095,1.6103,1.60945,1.6099,172800000.0
2008-10-28 11:20:00,1.6099,1.61015,1.6089,1.6089,1308800032.0
2008-10-28 11:21:00,1.6046,1.6055,1.6046,1.6048,1545000038.0
2008-10-28 11:22:00,1.6089,1.60905,1.6089,1.6089,1545000038.0
2008-10-28 11:23:00,1.6089,1.6089,1.6074,1.6089,2123200053.0
2008-10-28 11:24:00,1.6057,1.6061,1.6053,1.6054,151200000.0
2008-10-28 11:25:00,1.6081,1.60905,1.60805,1.60895,151200000.0
2008-10-28 11:26:00,1.60895,1.60895,1.60805,1.60815,109800000.0
2008-10-28 11:27:00,1.60825,1.60875,1.60815,1.60865,141000000.0
2008-10-28 11:28:00,1.60865,1.6089,1.6078,1.60815,96600000.0
2008-10-28 11:29:00,1.6081,1.6083,1.60745,1.60755,145200000.0
2008-10-28 11:30:00,1.60755,1.60755,1.6072,1.60735,164400000.0
2008-10-28 11:31:00,1.6074,1.60795,1.60735,1.6077,118800000.0
2008-10-28 11:32:00,1.6077,1.6077,1.60595,1.60635,193200000.0
2008-10-28 11:33:00,1.60635,1.60705,1.6062,1.6065,168200000.0
2008-10-28 11:34:00,1.60655,1.6066,1.60455,1.605,190000000.0
2008-10-28 11:35:00,1.605,1.605,1.604,1.60445,233400000.0
2008-10-28 11:36:00,1.6044,1.6049,1.60425,1.6046,127200000.0
2008-10-28 11:37:00,1.6046,1.60565,1.6043,1.6053,157800000.0
2008-10-28 11:38:00,1.60535,1.60585,1.60525,1.6054,138000000.0
2008-10-28 11:39:00,1.6054,1.6059,1.6052,1.60585,103200000.0
2008-10-28 11:40:00,1.6058,1.6058,1.60445,1.6046,174600000.0
2008-10-28 11:41:00,1.6046,1.60485,1.6039,1.60395,193200000.0
2008-10-28 11:42:00,1.6041,1.6041,1.60365,1.60405,181200000.0
2008-10-28 11:43:00,1.60405,1.60405,1.6026,1.6026,133200000.0
2008-10-28 11:44:00,1.60275,1.60315,1.60275,1.60315,116800000.0
2008-10-28 11:45:00,1.60315,1.6034,1.6026,1.6029,142800000.0
2008-10-28 11:46:00,1.6029,1.6032,1.60255,1.6028,148800000.0
2008-10-28 11:47:00,1.60285,1.60375,1.6025,1.6036,147600000.0
2008-10-28 11:48:00,1.60355,1.6043,1.60275,1.60295,199200000.0
2008-10-28 11:49:00,1.603,1.6046,1.60205,1.6027,362200000.0
2008-10-28 11:50:00,1.6027,1.6027,1.60195,1.60225,1052600000.0
2008-10-28 11:51:00,1.60225,1.6023,1.6015,1.6015,94800000.0
2008-10-28 11:52:00,1.60155,1.6021,1.6008,1.602,159000000.0
2008-10-28 11:53:00,1.602,1.60365,1.602,1.60315,190400000.0
2008-10-28 11:54:00,1.60325,1.60325,1.6023,1.6025,200200000.0
2008-10-28 11:55:00,1.6026,1.6031,1.6025,1.6031,59400000.0
2008-10-28 11:56:00,1.60305,1.60345,1.6026,1.6028,115800000.0
2008-10-28 11:57:00,1.6029,1.6029,1.6018,1.602,133000000.0
2008-10-28 11:58:00,1.602,1.60315,1.6019,1.60255,236200000.0
2008-10-28 11:59:00,1.6025,1.6033,1.60245,1.6026,121000000.0
2008-10-28 12:00:00,1.60255,1.6027,1.60235,1.60245,75600000.0
2008-10-28 12:01:00,1.6025,1.60365,1.6024,1.60335,169600000.0
2008-10-28 12:02:00,1.6033,1.6038,1.6026,1.6037,239600000.0
2008-10-28 12:03:00,1.60365,1.60375,1.6033,1.60355,109800000.0
2008-10-28 12:04:00,1.6036,1.6044,1.6036,1.60405,165000000.0
2008-10-28 12:05:00,1.604,1.6042,1.6036,1.60395,151800000.0
2008-10-28 12:06:00,1.604,1.6045,1.60355,1.60375,163000000.0
2008-10-28 12:07:00,1.60375,1.60375,1.6036,1.6036,316800000.0
2008-10-28 12:08:00,1.6036,1.6036,1.60335,1.6034,228000000.0
2008-10-28 12:09:00,1.60345,1.6036,1.60315,1.60315,142800000.0
2008-10-28 12:10:00,1.60315,1.60435,1.60305,1.60425,128400000.0
2008-10-28 12:11:00,1.6043,1.605,1.60425,1.60475,177200000.0
2008-10-28 12:12:00,1.6048,1.60695,1.6047,1.60695,142600000.0
2008-10-28 12:13:00,1.60695,1.60765,1.6064,1.6072,163000000.0
2008-10-28 12:14:00,1.6072,1.6086,1.6071,1.6085,183600000.0
2008-10-28 12:15:00,1.60845,1.60865,1.6069,1.60755,222000000.0
2008-10-28 12:16:00,1.60765,1.60765,1.6034,1.604,391200010.0
2008-10-28 12:17:00,1.6059,1.60675,1.60575,1.6059,753600031.0
2008-10-28 12:18:00,1.606,1.60625,1.604,1.60505,284200000.0
2008-10-28 12:19:00,1.60505,1.60585,1.605,1.60535,158400000.0
2008-10-28 12:20:00,1.60535,1.6054,1.60445,1.6049,112800000.0
2008-10-28 12:21:00,1.6049,1.6056,1.6047,1.60475,132000000.0
2008-10-28 12:22:00,1.6048,1.6051,1.6039,1.604,121200000.0
2008-10-28 12:23:00,1.604,1.60665,1.6029,1.60585,257200000.0
2008-10-28 12:24:00,1.6057,1.6064,1.60545,1.6057,157200000.0
2008-10-28 12:25:00,1.6056,1.6065,1.60515,1.60585,165800000.0
2008-10-28 12:26:00,1.60585,1.6062,1.60545,1.60575,232200000.0
2008-10-28 12:27:00,1.6058,1.6063,1.6058,1.606,126000000.0
2008-10-28 12:28:00,1.606,1.60685,1.60595,1.6063,132000000.0
2008-10-28 12:29:00,1.60635,1.60825,1.60635,1.6081,235800000.0
2008-10-28 12:30:00,1.6081,1.60835,1.60745,1.60755,81600000.0
2008-10-28 12:31:00,1.60755,1.60835,1.60755,1.60785,121200000.0
2008-10-28 12:32:00,1.60795,1.60905,1.6077,1.60905,168600000.0
2008-10-28 12:33:00,1.60825,1.6089,1.6081,1.60875,491400000.0
2008-10-28 12:34:00,1.60875,1.60885,1.60775,1.60855,129600000.0
2008-10-28 12:35:00,1.60855,1.60905,1.60835,1.60885,69600000.0
2008-10-28 12:36:00,1.60885,1.60895,1.6071,1.60835,537600024.0
2008-10-28 12:37:00,1.6083,1.60995,1.6074,1.6098,350400011.0
2008-10-28 12:38:00,1.60985,1.61175,1.6089,1.6108,333600000.0
2008-10-28 12:39:00,1.6108,1.61105,1.6108,1.6108,201600000.0
2008-10-28 12:40:00,1.6108,1.61205,1.6108,1.61195,186000000.0
2008-10-28 12:41:00,1.61195,1.61195,1.6107,1.6111,237400000.0
2008-10-28 12:42:00,1.6117,1.6145,1.61075,1.614,246000000.0
2008-10-28 12:43:00,1.6139,1.6139,1.61275,1.6128,111000000.0
2008-10-28 12:44:00,1.6128,1.613,1.6117,1.61255,483600001.0
2008-10-28 12:45:00,1.61255,1.61255,1.6117,1.61215,152400000.0
2008-10-28 12:46:00,1.61215,1.6132,1.6115,1.6132,90000000.0
2008-10-28 12:47:00,1.6131,1.61405,1.6124,1.61405,122400000.0
2008-10-28 12:48:00,1.6141,1.6155,1.614,1.6154,139200000.0
2008-10-28 12:49:00,1.6154,1.61605,1.6149,1.61505,308400001.0
2008-10-28 12:50:00,1.61515,1.6155,1.6147,1.61545,147400000.0
2008-10-28 12:51:00,1.6155,1.6163,1.61485,1.6156,179400000.0
2008-10-28 12:52:00,1.6156,1.6162,1.6142,1.6142,320400000.0
2008-10-28 12:53:00,1.6142,1.61605,1.6142,1.61575,207200000.0
2008-10-28 12:54:00,1.61575,1.61725,1.6155,1.6165,156000000.0
2008-10-28 12:55:00,1.6165,1.61825,1.61645,1.61725,341400000.0
2008-10-28 12:56:00,1.6185,1.6185,1.6172,1.6172,440400000.0
2008-10-28 12:57:00,1.6172,1.6186,1.6172,1.61855,215800000.0
2008-10-28 12:58:00,1.6186,1.6193,1.6184,1.61925,205200000.0
2008-10-28 12:59:00,1.61925,1.62025,1.6187,1.6201,224400000.0
2008-10-28 13:00:00,1.62015,1.6202,1.61925,1.6193,187200000.0
2008-10-28 13:01:00,1.61915,1.61935,1.6183,1.61885,305200000.0
2008-10-28 13:02:00,1.61885,1.61945,1.6182,1.61835,222200001.0
2008-10-28 13:03:00,1.6183,1.6187,1.6175,1.61805,237800000.0
2008-10-28 13:04:00,1.61815,1.6191,1.61765,1.61785,210600000.0
2008-10-28 13:05:00,1.6177,1.6183,1.6174,1.6175,166800000.0
2008-10-28 13:06:00,1.6175,1.6199,1.6174,1.61955,218200000.0
2008-10-28 13:07:00,1.61965,1.62025,1.61805,1.6201,279400000.0
2008-10-28 13:08:00,1.6201,1.6254,1.61965,1.62345,306000000.0
2008-10-28 13:09:00,1.6234,1.6241,1.62225,1.6224,495600000.0
2008-10-28 13:10:00,1.6224,1.62255,1.6211,1.62155,227600000.0
2008-10-28 13:11:00,1.6215,1.62195,1.62115,1.6215,175000000.0
2008-10-28 13:12:00,1.62165,1.6217,1.62075,1.62105,143400000.0
2008-10-28 13:13:00,1.62105,1.6213,1.6209,1.62095,79200000.0
2008-10-28 13:14:00,1.62095,1.62155,1.6209,1.6212,99600000.0
2008-10-28 13:15:00,1.6211,1.622,1.621,1.62135,127200000.0
2008-10-28 13:16:00,1.6215,1.6221,1.62125,1.6216,159600000.0
2008-10-28 13:17:00,1.62155,1.62205,1.6211,1.62195,177000000.0
2008-10-28 13:18:00,1.62195,1.62205,1.6216,1.62205,76800000.0
2008-10-28 13:19:00,1.622,1.62225,1.62165,1.6218,75600000.0
2008-10-28 13:20:00,1.6218,1.62265,1.62165,1.6226,152400000.0
2008-10-28 13:21:00,1.62265,1.6233,1.6223,1.6227,190800000.0
2008-10-28 13:22:00,1.6227,1.6229,1.62235,1.6229,127200000.0
2008-10-28 13:23:00,1.62285,1.6233,1.6226,1.62265,138000000.0
2008-10-28 13:24:00,1.62265,1.62315,1.6219,1.62215,217800000.0
2008-10-28 13:25:00,1.62225,1.6223,1.62115,1.62125,271200000.0
2008-10-28 13:26:00,1.62135,1.62205,1.621,1.62165,188400000.0
2008-10-28 13:27:00,1.62175,1.62205,1.6204,1.6204,306200000.0
2008-10-28 13:28:00,1.6204,1.6204,1.6169,1.6174,401200000.0
2008-10-28 13:29:00,1.6174,1.61845,1.61695,1.6171,136800000.0
2008-10-28 13:30:00,1.6171,1.6175,1.6163,1.6163,674200003.0
2008-10-28 13:31:00,1.6163,1.617,1.6163,1.617,107600001.0
2008-10-28 13:32:00,1.617,1.61725,1.6161,1.617,123600000.0
2008-10-28 13:33:00,1.61695,1.6171,1.61535,1.6171,209400000.0
2008-10-28 13:34:00,1.617,1.62005,1.6167,1.61995,218200000.0
2008-10-28 13:35:00,1.61995,1.62,1.6178,1.6191,242800000.0
2008-10-28 13:36:00,1.6191,1.6207,1.6191,1.6207,250800000.0
2008-10-28 13:37:00,1.6208,1.6228,1.6208,1.6213,259799998.0
2008-10-28 13:38:00,1.6213,1.62285,1.6213,1.6226,324199990.0
2008-10-28 13:39:00,1.62255,1.6238,1.6224,1.62355,168000000.0
2008-10-28 13:40:00,1.6237,1.6239,1.6219,1.622,427600000.0
2008-10-28 13:41:00,1.622,1.6222,1.6219,1.6219,446000000.0
2008-10-28 13:42:00,1.6219,1.6224,1.6208,1.6211,522600000.0
2008-10-28 13:43:00,1.6211,1.62255,1.6208,1.621,201000000.0
2008-10-28 13:44:00,1.621,1.6213,1.6199,1.6204,136600000.0
2008-10-28 13:45:00,1.62025,1.62085,1.6194,1.6194,239800000.0
2008-10-28 13:46:00,1.6194,1.61965,1.61775,1.6181,628800000.0
2008-10-28 13:47:00,1.6181,1.6188,1.6167,1.6167,222400000.0
2008-10-28 13:48:00,1.6167,1.61815,1.61645,1.6178,197400000.0
2008-10-28 13:49:00,1.6177,1.61895,1.6177,1.61895,214600000.0
2008-10-28 13:50:00,1.619,1.6191,1.6179,1.619,175200000.0
2008-10-28 13:51:00,1.6189,1.6189,1.6179,1.6184,218000000.0
2008-10-28 13:52:00,1.6183,1.6193,1.6181,1.61865,283800000.0
2008-10-28 13:53:00,1.61855,1.6191,1.61825,1.6191,158400000.0
2008-10-28 13:54:00,1.6191,1.6199,1.6186,1.619,336000000.0
2008-10-28 13:55:00,1.61895,1.61935,1.6183,1.619,208800000.0
2008-10-28 13:56:00,1.61895,1.61945,1.6185,1.6189,277200000.0
2008-10-28 13:57:00,1.6189,1.6193,1.61825,1.6183,222000000.0
2008-10-28 13:58:00,1.6184,1.61875,1.618,1.6186,183600000.0
2008-10-28 13:59:00,1.61885,1.61925,1.6184,1.61925,294000000.0
2008-10-28 14:00:00,1.6192,1.61985,1.61835,1.61915,352800000.0
2008-10-28 14:01:00,1.61915,1.61915,1.61775,1.61775,256800000.0
2008-10-28 14:02:00,1.61775,1.6184,1.61755,1.61765,245400000.0
2008-10-28 14:03:00,1.61765,1.6193,1.61765,1.6193,234000000.0
2008-10-28 14:04:00,1.6196,1.62,1.61885,1.6198,189000000.0
2008-10-28 14:05:00,1.6198,1.6198,1.61905,1.6192,106800000.0
2008-10-28 14:06:00,1.6193,1.6197,1.61855,1.6189,180000000.0
2008-10-28 14:07:00,1.61905,1.61955,1.6182,1.61865,174000000.0
2008-10-28 14:08:00,1.61865,1.61925,1.6184,1.6191,124800000.0
2008-10-28 14:09:00,1.6187,1.61915,1.6175,1.6187,355400001.0
2008-10-28 14:10:00,1.61845,1.61945,1.6183,1.6189,120600000.0
2008-10-28 14:11:00,1.61895,1.62035,1.6188,1.6199,250600001.0
2008-10-28 14:12:00,1.61985,1.62125,1.6198,1.62005,203200000.0
2008-10-28 14:13:00,1.6201,1.6209,1.62005,1.6201,181200000.0
2008-10-28 14:14:00,1.6201,1.62045,1.6173,1.6173,484600000.0
2008-10-28 14:15:00,1.6173,1.61745,1.6167,1.6171,434800000.0
2008-10-28 14:16:00,1.61715,1.61755,1.6169,1.61695,190800000.0
2008-10-28 14:17:00,1.61685,1.6171,1.6167,1.6168,123600000.0
2008-10-28 14:18:00,1.61685,1.6174,1.61685,1.61695,158400000.0
2008-10-28 14:19:00,1.61685,1.61735,1.61665,1.61665,222000000.0
2008-10-28 14:20:00,1.6168,1.61785,1.61655,1.6175,182400000.0
2008-10-28 14:21:00,1.6175,1.6175,1.6165,1.61665,135600000.0
2008-10-28 14:22:00,1.61665,1.6167,1.615,1.61575,237000000.0
2008-10-28 14:23:00,1.61575,1.6171,1.61565,1.61695,258600000.0
2008-10-28 14:24:00,1.61695,1.6171,1.61625,1.6165,288600000.0
2008-10-28 14:25:00,1.61655,1.61655,1.6155,1.6157,230400000.0
2008-10-28 14:26:00,1.61575,1.616,1.61485,1.61525,224400000.0
2008-10-28 14:27:00,1.6153,1.6169,1.61525,1.6166,234400000.0
2008-10-28 14:28:00,1.61675,1.61675,1.6157,1.61585,240600000.0
2008-10-28 14:29:00,1.61585,1.61625,1.6151,1.6153,206400000.0
2008-10-28 14:30:00,1.6153,1.61535,1.6144,1.61535,238800000.0
2008-10-28 14:31:00,1.61535,1.61535,1.61395,1.61415,225600000.0
2008-10-28 14:32:00,1.614,1.61495,1.6134,1.61365,260400000.0
2008-10-28 14:33:00,1.61365,1.6144,1.61295,1.61295,263400000.0
2008-10-28 14:34:00,1.61305,1.614,1.61295,1.614,198000000.0
2008-10-28 14:35:00,1.61405,1.61455,1.6138,1.6144,104400000.0
2008-10-28 14:36:00,1.6144,1.61445,1.6132,1.61365,211200000.0
2008-10-28 14:37:00,1.61375,1.61375,1.61195,1.61205,228600000.0
2008-10-28 14:38:00,1.61195,1.6133,1.61195,1.6133,185400000.0
2008-10-28 14:39:00,1.6133,1.6139,1.61265,1.61325,190800000.0
2008-10-28 14:40:00,1.61325,1.6138,1.6129,1.6129,206400000.0
2008-10-28 14:41:00,1.6128,1.61435,1.61275,1.6132,264000000.0
2008-10-28 14:42:00,1.6134,1.61375,1.61295,1.6133,210000000.0
2008-10-28 14:43:00,1.6129,1.61355,1.6129,1.6133,206400000.0
2008-10-28 14:44:00,1.6133,1.6133,1.61285,1.6129,117600000.0
2008-10-28 14:45:00,1.6129,1.6138,1.61265,1.61375,166800000.0
2008-10-28 14:46:00,1.61375,1.614,1.6134,1.6137,168000000.0
2008-10-28 14:47:00,1.6137,1.6137,1.6126,1.61285,172800000.0
2008-10-28 14:48:00,1.61285,1.6139,1.6127,1.61275,182500000.0
2008-10-28 14:49:00,1.61335,1.61345,1.6122,1.6124,220800000.0
2008-10-28 14:50:00,1.6124,1.6129,1.61175,1.61245,238800000.0
2008-10-28 14:51:00,1.6124,1.61245,1.61175,1.61175,202800000.0
2008-10-28 14:52:00,1.6117,1.6125,1.61155,1.6118,219600000.0
2008-10-28 14:53:00,1.6119,1.612,1.61085,1.61115,146000000.0
2008-10-28 14:54:00,1.61115,1.6115,1.61085,1.61135,130800000.0
2008-10-28 14:55:00,1.6113,1.6118,1.611,1.6114,178800000.0
2008-10-28 14:56:00,1.61135,1.6117,1.61115,1.61135,157200000.0
2008-10-28 14:57:00,1.61135,1.61155,1.6107,1.6114,219600000.0
2008-10-28 14:58:00,1.6114,1.6114,1.6105,1.61115,110200000.0
2008-10-28 14:59:00,1.61115,1.6114,1.6109,1.6111,153600000.0
2008-10-28 15:00:00,1.61115,1.6116,1.6108,1.6112,168600000.0
2008-10-28 15:01:00,1.6112,1.61155,1.6108,1.61135,366000000.0
2008-10-28 15:02:00,1.61135,1.61175,1.611,1.6115,212400000.0
2008-10-28 15:03:00,1.6116,1.6122,1.6115,1.6118,200400000.0
2008-10-28 15:04:00,1.6119,1.61235,1.6118,1.612,181300000.0
2008-10-28 15:05:00,1.61215,1.61225,1.61115,1.61115,151200000.0
2008-10-28 15:06:00,1.611,1.6113,1.61,1.6101,171600000.0
2008-10-28 15:07:00,1.6101,1.61045,1.6096,1.60995,246000000.0
2008-10-28 15:08:00,1.6099,1.61125,1.6097,1.61055,183000000.0
2008-10-28 15:09:00,1.6106,1.611,1.6104,1.61085,175200000.0
2008-10-28 15:10:00,1.6108,1.61215,1.6108,1.6119,156600000.0
2008-10-28 15:11:00,1.6119,1.6126,1.6119,1.6125,190800000.0
2008-10-28 15:12:00,1.6125,1.61315,1.6125,1.6128,183600000.0
2008-10-28 15:13:00,1.6128,1.61365,1.61275,1.61295,147600000.0
2008-10-28 15:14:00,1.61295,1.61345,1.6128,1.6134,211000000.0
2008-10-28 15:15:00,1.6134,1.6134,1.61225,1.61285,259800000.0
2008-10-28 15:16:00,1.61285,1.61295,1.6124,1.6125,103800000.0
2008-10-28 15:17:00,1.6125,1.6126,1.61215,1.61255,87600000.0
2008-10-28 15:18:00,1.61255,1.6132,1.61255,1.613,158400000.0
2008-10-28 15:19:00,1.613,1.6132,1.6123,1.6123,153400000.0
2008-10-28 15:20:00,1.6123,1.61405,1.6123,1.614,252200000.0
2008-10-28 15:21:00,1.6139,1.6161,1.61375,1.6159,175200000.0
2008-10-28 15:22:00,1.6159,1.616,1.6139,1.6143,636000000.0
2008-10-28 15:23:00,1.6142,1.6147,1.6136,1.6136,234600000.0
2008-10-28 15:24:00,1.6136,1.6146,1.6136,1.61405,236200000.0
2008-10-28 15:25:00,1.61395,1.6145,1.61365,1.614,232800000.0
2008-10-28 15:26:00,1.614,1.6154,1.61385,1.61525,247800000.0
2008-10-28 15:27:00,1.6152,1.61525,1.6147,1.61525,150000000.0
2008-10-28 15:28:00,1.61525,1.6154,1.6147,1.61505,187200000.0
2008-10-28 15:29:00,1.61505,1.61615,1.61495,1.61535,234000000.0
2008-10-28 15:30:00,1.6153,1.61665,1.6153,1.61625,252000000.0
2008-10-28 15:31:00,1.6163,1.61645,1.6147,1.6149,258000000.0
2008-10-28 15:32:00,1.615,1.6158,1.61455,1.6149,205200000.0
2008-10-28 15:33:00,1.615,1.6162,1.6143,1.6146,1046999999.0
2008-10-28 15:34:00,1.6146,1.6148,1.6135,1.6135,461200000.0
2008-10-28 15:35:00,1.6135,1.61415,1.6135,1.61415,665000000.0
2008-10-28 15:36:00,1.6142,1.6142,1.613,1.6135,632600000.0
2008-10-28 15:37:00,1.61255,1.61325,1.6123,1.61295,279600000.0
2008-10-28 15:38:00,1.61295,1.61345,1.6121,1.61215,288000000.0
2008-10-28 15:39:00,1.61215,1.61435,1.61195,1.614,258000000.0
2008-10-28 15:40:00,1.61395,1.6145,1.6137,1.6143,230400000.0
2008-10-28 15:41:00,1.6143,1.61515,1.61425,1.6146,279600000.0
2008-10-28 15:42:00,1.6146,1.61545,1.61455,1.61515,255600000.0
2008-10-28 15:43:00,1.6153,1.61535,1.6146,1.615,157200000.0
2008-10-28 15:44:00,1.615,1.61515,1.6145,1.6145,85200000.0
2008-10-28 15:45:00,1.6145,1.61465,1.6139,1.61425,184800000.0
2008-10-28 15:46:00,1.6142,1.6149,1.614,1.61465,190000000.0
2008-10-28 15:47:00,1.6145,1.6151,1.6145,1.6146,296400000.0
2008-10-28 15:48:00,1.6146,1.61515,1.6144,1.6146,265800000.0
2008-10-28 15:49:00,1.6146,1.6146,1.6137,1.6137,340800000.0
2008-10-28 15:50:00,1.6137,1.61445,1.6137,1.614,205600000.0
2008-10-28 15:51:00,1.614,1.614,1.6137,1.614,114800000.0
2008-10-28 15:52:00,1.614,1.61405,1.6131,1.6135,195400000.0
2008-10-28 15:53:00,1.61355,1.6142,1.6135,1.6137,267200000.0
2008-10-28 15:54:00,1.6137,1.61485,1.6137,1.61465,182800000.0
2008-10-28 15:55:00,1.61465,1.61465,1.6139,1.6142,289200000.0
2008-10-28 15:56:00,1.6142,1.6146,1.61375,1.61375,202800000.0
2008-10-28 15:57:00,1.61375,1.6142,1.61345,1.6139,270000000.0
2008-10-28 15:58:00,1.6139,1.6145,1.6137,1.6138,130800000.0
2008-10-28 15:59:00,1.61375,1.6143,1.6132,1.6136,126000000.0
2008-10-28 16:00:00,1.6136,1.6152,1.61295,1.6152,194600000.0
2008-10-28 16:01:00,1.6153,1.61565,1.6141,1.61415,262200000.0
2008-10-28 16:02:00,1.61415,1.6146,1.6129,1.6129,238800000.0
2008-10-28 16:03:00,1.61295,1.61385,1.6124,1.61285,344600000.0
2008-10-28 16:04:00,1.61285,1.6137,1.6117,1.6134,262200000.0
2008-10-28 16:05:00,1.61355,1.6149,1.61265,1.61485,238200000.0
2008-10-28 16:06:00,1.6148,1.61585,1.6143,1.6153,274800000.0
2008-10-28 16:07:00,1.6154,1.6159,1.61425,1.6158,277200000.0
2008-10-28 16:08:00,1.61575,1.6164,1.6151,1.6163,251400000.0
2008-10-28 16:09:00,1.6163,1.6163,1.61535,1.61555,169200000.0
2008-10-28 16:10:00,1.61555,1.6163,1.6153,1.61555,234000000.0
2008-10-28 16:11:00,1.6156,1.6163,1.61495,1.61495,188400000.0
2008-10-28 16:12:00,1.61505,1.61525,1.61415,1.61425,218400000.0
2008-10-28 16:13:00,1.61425,1.61495,1.61395,1.61485,175200000.0
2008-10-28 16:14:00,1.61455,1.61475,1.6139,1.6139,226800000.0
2008-10-28 16:15:00,1.6138,1.614,1.6129,1.6129,234000000.0
2008-10-28 16:16:00,1.6129,1.6129,1.61075,1.61105,240600000.0
2008-10-28 16:17:00,1.6108,1.61175,1.6099,1.6099,259400000.0
2008-10-28 16:18:00,1.6099,1.61155,1.6095,1.61095,261000000.0
2008-10-28 16:19:00,1.61095,1.6114,1.6106,1.6114,223200000.0
2008-10-28 16:20:00,1.61145,1.6117,1.61075,1.611,229200000.0
2008-10-28 16:21:00,1.6111,1.6114,1.61015,1.6107,253800000.0
2008-10-28 16:22:00,1.6107,1.6107,1.60905,1.60975,284300000.0
2008-10-28 16:23:00,1.6096,1.6124,1.6096,1.61175,244800000.0
2008-10-28 16:24:00,1.6113,1.61295,1.61115,1.61215,241200000.0
2008-10-28 16:25:00,1.61215,1.61265,1.6117,1.61185,192900000.0
2008-10-28 16:26:00,1.61185,1.6122,1.61075,1.6121,235000000.0
2008-10-28 16:27:00,1.6121,1.6121,1.6117,1.6118,204000000.0
2008-10-28 16:28:00,1.6118,1.61195,1.6109,1.61095,200800000.0
2008-10-28 16:29:00,1.61095,1.6116,1.6109,1.61095,198600000.0
2008-10-28 16:30:00,1.611,1.6124,1.6109,1.61205,279800000.0
2008-10-28 16:31:00,1.612,1.6127,1.6118,1.61255,264000000.0
2008-10-28 16:32:00,1.6126,1.6127,1.61185,1.61185,256800000.0
2008-10-28 16:33:00,1.6119,1.6127,1.6118,1.6125,196400000.0
2008-10-28 16:34:00,1.6124,1.61395,1.6121,1.61315,214200000.0
2008-10-28 16:35:00,1.61295,1.61405,1.6129,1.61335,217200000.0
2008-10-28 16:36:00,1.61345,1.6137,1.6126,1.6137,263400000.0
2008-10-28 16:37:00,1.6134,1.61425,1.6116,1.6116,288000000.0
2008-10-28 16:38:00,1.6116,1.61205,1.61055,1.611,1108200000.0
2008-10-28 16:39:00,1.611,1.61125,1.6093,1.60955,493000001.0
2008-10-28 16:40:00,1.60955,1.6105,1.6095,1.6098,262200000.0
2008-10-28 16:41:00,1.60985,1.61045,1.60975,1.61,246000000.0
2008-10-28 16:42:00,1.61,1.61,1.6085,1.609,330000000.0
2008-10-28 16:43:00,1.60895,1.6095,1.60745,1.6089,304000000.0
2008-10-28 16:44:00,1.6089,1.6098,1.60805,1.60875,214800000.0
2008-10-28 16:45:00,1.60875,1.60925,1.6077,1.6092,465600008.0
2008-10-28 16:46:00,1.6091,1.6099,1.60755,1.60985,267600000.0
2008-10-28 16:47:00,1.60985,1.611,1.6094,1.61,246600000.0
2008-10-28 16:48:00,1.60985,1.6117,1.60905,1.6116,257400000.0
2008-10-28 16:49:00,1.61165,1.61175,1.6096,1.6099,261600000.0
2008-10-28 16:50:00,1.6099,1.6103,1.60925,1.60925,399600000.0
2008-10-28 16:51:00,1.6093,1.6094,1.6076,1.6082,487199999.0
2008-10-28 16:52:00,1.6082,1.60905,1.60735,1.6082,913399999.0
2008-10-28 16:53:00,1.6078,1.6094,1.6072,1.60865,392400000.0
2008-10-28 16:54:00,1.60855,1.60885,1.6077,1.6082,232800000.0
2008-10-28 16:55:00,1.60815,1.6084,1.60775,1.60805,212400000.0
2008-10-28 16:56:00,1.60805,1.60935,1.6074,1.60905,381600000.0
2008-10-28 16:57:00,1.6091,1.60925,1.6081,1.60895,262800000.0
2008-10-28 16:58:00,1.60895,1.61025,1.6089,1.60935,219600000.0
2008-10-28 16:59:00,1.60935,1.6104,1.6092,1.6104,283200000.0
2008-10-28 17:00:00,1.6104,1.6104,1.6094,1.61,265800000.0
2008-10-28 17:01:00,1.61,1.6106,1.6093,1.60995,262700000.0
2008-10-28 17:02:00,1.6101,1.6104,1.609,1.60965,244800000.0
2008-10-28 17:03:00,1.60955,1.60985,1.60855,1.6094,289200000.0
2008-10-28 17:04:00,1.6093,1.6095,1.6086,1.60915,234000000.0
2008-10-28 17:05:00,1.6092,1.6099,1.6091,1.6094,234000000.0
2008-10-28 17:06:00,1.6094,1.6094,1.60795,1.6082,301200000.0
2008-10-28 17:07:00,1.60835,1.60995,1.60835,1.6099,277200000.0
2008-10-28 17:08:00,1.6099,1.61045,1.6087,1.60915,295200000.0
2008-10-28 17:09:00,1.6092,1.6095,1.60835,1.60855,297600000.0
2008-10-28 17:10:00,1.6085,1.60955,1.60845,1.6094,288000000.0
2008-10-28 17:11:00,1.6093,1.6099,1.609,1.6092,291000000.0
2008-10-28 17:12:00,1.60925,1.6097,1.60875,1.6096,308400000.0
2008-10-28 17:13:00,1.6096,1.6104,1.609,1.6104,243000000.0
2008-10-28 17:14:00,1.6104,1.61175,1.6103,1.6107,298800000.0
2008-10-28 17:15:00,1.61085,1.61175,1.61055,1.61065,284400000.0
2008-10-28 17:16:00,1.61065,1.6114,1.6104,1.61095,274800000.0
2008-10-28 17:17:00,1.61095,1.61095,1.61015,1.61085,223200000.0
2008-10-28 17:18:00,1.6109,1.61115,1.6104,1.6104,165600000.0
2008-10-28 17:19:00,1.61025,1.61095,1.6091,1.61035,238200000.0
2008-10-28 17:20:00,1.61035,1.61135,1.61035,1.61055,169200000.0
2008-10-28 17:21:00,1.61075,1.61095,1.6098,1.6105,199200000.0
2008-10-28 17:22:00,1.61055,1.61105,1.60975,1.6102,165600000.0
2008-10-28 17:23:00,1.61025,1.6107,1.6101,1.61065,158400000.0
2008-10-28 17:24:00,1.6107,1.61125,1.61,1.61115,170400000.0
2008-10-28 17:25:00,1.611,1.6114,1.6097,1.6106,204000000.0
2008-10-28 17:26:00,1.61065,1.6107,1.61,1.6101,112800000.0
2008-10-28 17:27:00,1.6102,1.6108,1.61,1.6108,170400000.0
2008-10-28 17:28:00,1.6108,1.6109,1.61015,1.61055,156000000.0
2008-10-28 17:29:00,1.61055,1.611,1.61015,1.611,132000000.0
2008-10-28 17:30:00,1.61085,1.6114,1.6107,1.61115,128400000.0
2008-10-28 17:31:00,1.6112,1.61255,1.6112,1.61135,186400000.0
2008-10-28 17:32:00,1.61145,1.6123,1.61115,1.61205,210000000.0
2008-10-28 17:33:00,1.6121,1.6126,1.61135,1.6122,280800000.0
2008-10-28 17:34:00,1.6123,1.61235,1.6114,1.61215,220800000.0
2008-10-28 17:35:00,1.61215,1.61325,1.61175,1.6131,276000000.0
2008-10-28 17:36:00,1.6131,1.61325,1.612,1.61245,217200000.0
2008-10-28 17:37:00,1.61245,1.6126,1.6119,1.6123,213600000.0
2008-10-28 17:38:00,1.61245,1.6128,1.6118,1.6123,181200000.0
2008-10-28 17:39:00,1.61235,1.6131,1.61235,1.6126,168000000.0
2008-10-28 17:40:00,1.6126,1.61265,1.61125,1.6116,238800000.0
2008-10-28 17:41:00,1.6116,1.6139,1.6116,1.61375,241200000.0
2008-10-28 17:42:00,1.6137,1.61455,1.6129,1.6145,258000000.0
2008-10-28 17:43:00,1.61455,1.6155,1.61455,1.615,216000000.0
2008-10-28 17:44:00,1.61505,1.6155,1.61395,1.61435,194400000.0
2008-10-28 17:45:00,1.61435,1.615,1.6139,1.6142,171600000.0
2008-10-28 17:46:00,1.6143,1.6147,1.61395,1.6142,208200000.0
2008-10-28 17:47:00,1.6143,1.61445,1.6123,1.6127,212400000.0
2008-10-28 17:48:00,1.6127,1.6142,1.6127,1.61365,313200000.0
2008-10-28 17:49:00,1.61375,1.61445,1.61355,1.6138,220200000.0
2008-10-28 17:50:00,1.61385,1.61535,1.61315,1.61505,185400000.0
2008-10-28 17:51:00,1.61505,1.6154,1.6142,1.6146,133200000.0
2008-10-28 17:52:00,1.61475,1.61565,1.61455,1.61555,164400000.0
2008-10-28 17:53:00,1.61555,1.61565,1.615,1.61525,160800000.0
2008-10-28 17:54:00,1.6153,1.6163,1.6152,1.6152,194400000.0
2008-10-28 17:55:00,1.6152,1.61585,1.6152,1.6157,541199997.0
2008-10-28 17:56:00,1.6157,1.6165,1.6153,1.616,129600000.0
2008-10-28 17:57:00,1.6161,1.61625,1.6156,1.6156,200400000.0
2008-10-28 17:58:00,1.6158,1.6158,1.614,1.6142,354700000.0
2008-10-28 17:59:00,1.6142,1.61505,1.61205,1.6146,282400000.0
2008-10-28 18:00:00,1.61465,1.61565,1.61425,1.61435,208800000.0
2008-10-28 18:01:00,1.61455,1.615,1.61415,1.6149,183600000.0
2008-10-28 18:02:00,1.615,1.6163,1.615,1.6163,210000000.0
2008-10-28 18:03:00,1.61615,1.6162,1.61475,1.6154,208800000.0
2008-10-28 18:04:00,1.6154,1.6161,1.61535,1.61585,175200000.0
2008-10-28 18:05:00,1.61585,1.61645,1.61515,1.61645,235200000.0
2008-10-28 18:06:00,1.61655,1.61675,1.6152,1.6158,228600000.0
2008-10-28 18:07:00,1.6158,1.61665,1.61555,1.6159,172800000.0
2008-10-28 18:08:00,1.6159,1.61655,1.61585,1.6164,156000000.0
2008-10-28 18:09:00,1.6164,1.61715,1.6163,1.6166,172800000.0
2008-10-28 18:10:00,1.61655,1.6182,1.61655,1.61775,176400000.0
2008-10-28 18:11:00,1.61785,1.61785,1.617,1.61745,241200000.0
2008-10-28 18:12:00,1.6173,1.6179,1.6168,1.61705,248400000.0
2008-10-28 18:13:00,1.61705,1.6176,1.6161,1.6174,225600000.0
2008-10-28 18:14:00,1.6173,1.6179,1.6163,1.6175,322800000.0
2008-10-28 18:15:00,1.61745,1.61755,1.6161,1.6168,216600000.0
2008-10-28 18:16:00,1.6168,1.61745,1.6162,1.61675,237600000.0
2008-10-28 18:17:00,1.6169,1.61745,1.61655,1.61735,177600000.0
2008-10-28 18:18:00,1.61735,1.61795,1.61695,1.61715,278400000.0
2008-10-28 18:19:00,1.6172,1.618,1.6169,1.6171,300000000.0
2008-10-28 18:20:00,1.61705,1.6171,1.6158,1.6158,304800000.0
2008-10-28 18:21:00,1.6158,1.6173,1.61575,1.61695,306000000.0
2008-10-28 18:22:00,1.617,1.6175,1.61655,1.61725,277200000.0
2008-10-28 18:23:00,1.6172,1.6173,1.6168,1.6168,165600000.0
2008-10-28 18:24:00,1.6169,1.6173,1.6162,1.6162,236400000.0
2008-10-28 18:25:00,1.6162,1.61655,1.61575,1.6165,211200000.0
2008-10-28 18:26:00,1.6164,1.6164,1.6151,1.6156,332700000.0
2008-10-28 18:27:00,1.61555,1.61635,1.6151,1.6162,267000000.0
2008-10-28 18:28:00,1.6162,1.61655,1.61495,1.6154,236400000.0
2008-10-28 18:29:00,1.6154,1.6156,1.61475,1.6156,206200000.0
2008-10-28 18:30:00,1.61565,1.61615,1.61475,1.6155,183000000.0
2008-10-28 18:31:00,1.6155,1.6166,1.6148,1.6148,206400000.0
2008-10-28 18:32:00,1.6149,1.61615,1.6146,1.615,248400000.0
2008-10-28 18:33:00,1.61505,1.6162,1.61505,1.616,226800000.0
2008-10-28 18:34:00,1.616,1.61655,1.61505,1.61565,236400000.0
2008-10-28 18:35:00,1.61565,1.6158,1.61555,1.6157,159600000.0
2008-10-28 18:36:00,1.61575,1.61595,1.61495,1.61515,224400000.0
2008-10-28 18:37:00,1.6152,1.61525,1.61475,1.61525,190800000.0
2008-10-28 18:38:00,1.61525,1.61555,1.6149,1.6155,156000000.0
2008-10-28 18:39:00,1.61535,1.6158,1.6149,1.61565,189600000.0
2008-10-28 18:40:00,1.61575,1.616,1.6154,1.61575,164400000.0
2008-10-28 18:41:00,1.6158,1.6159,1.61525,1.6156,130800000.0
2008-10-28 18:42:00,1.61565,1.6165,1.6156,1.6156,94000000.0
2008-10-28 18:43:00,1.6156,1.616,1.6153,1.61575,163800000.0
2008-10-28 18:44:00,1.6157,1.61595,1.61565,1.61565,120000000.0
2008-10-28 18:45:00,1.61565,1.61575,1.6156,1.6156,180000000.0
2008-10-28 18:46:00,1.6156,1.61585,1.6156,1.61585,205200000.0
2008-10-28 18:47:00,1.61585,1.61585,1.614,1.6146,204800000.0
2008-10-28 18:48:00,1.6146,1.61485,1.61395,1.6144,238200000.0
2008-10-28 18:49:00,1.61445,1.6149,1.61425,1.61465,195600000.0
2008-10-28 18:50:00,1.61485,1.61575,1.6147,1.6153,198000000.0
2008-10-28 18:51:00,1.61535,1.61545,1.61465,1.6149,201600000.0
2008-10-28 18:52:00,1.6148,1.615,1.61345,1.6144,228600000.0
2008-10-28 18:53:00,1.61435,1.6146,1.61355,1.61385,224400000.0
2008-10-28 18:54:00,1.6138,1.614,1.6129,1.6129,217200000.0
2008-10-28 18:55:00,1.6129,1.6141,1.61265,1.6139,213600000.0
2008-10-28 18:56:00,1.6139,1.61415,1.61285,1.61385,178200000.0
2008-10-28 18:57:00,1.61385,1.6149,1.61325,1.6148,230400000.0
2008-10-28 18:58:00,1.6148,1.6165,1.6147,1.61645,211200000.0
2008-10-28 18:59:00,1.61645,1.61725,1.6154,1.61655,213000000.0
2008-10-28 19:00:00,1.6164,1.61725,1.61515,1.61565,194800000.0
2008-10-28 19:01:00,1.6158,1.6158,1.6141,1.6154,186000000.0
2008-10-28 19:02:00,1.61545,1.61575,1.615,1.61545,138000000.0
2008-10-28 19:03:00,1.61545,1.6157,1.61535,1.6154,48000000.0
2008-10-28 19:04:00,1.6155,1.6159,1.6151,1.6155,118800000.0
2008-10-28 19:05:00,1.6155,1.6162,1.6151,1.61575,184800000.0
2008-10-28 19:06:00,1.61575,1.61585,1.61465,1.6148,168000000.0
2008-10-28 19:07:00,1.6148,1.6159,1.6143,1.6152,193800000.0
2008-10-28 19:08:00,1.6152,1.61585,1.6139,1.61395,205200000.0
2008-10-28 19:09:00,1.61395,1.6164,1.6139,1.6159,202800000.0
2008-10-28 19:10:00,1.6158,1.6164,1.61555,1.61565,199200000.0
2008-10-28 19:11:00,1.61555,1.61665,1.61525,1.61665,94800000.0
2008-10-28 19:12:00,1.61665,1.6169,1.6159,1.6165,182400000.0
2008-10-28 19:13:00,1.6165,1.61715,1.6161,1.6169,215400000.0
2008-10-28 19:14:00,1.6169,1.61735,1.6161,1.61625,222000000.0
2008-10-28 19:15:00,1.61625,1.6167,1.6145,1.6151,273600000.0
2008-10-28 19:16:00,1.615,1.6161,1.6145,1.61535,250600000.0
2008-10-28 19:17:00,1.6154,1.6163,1.61485,1.6163,237600000.0
2008-10-28 19:18:00,1.6163,1.61855,1.6159,1.6164,203400000.0
2008-10-28 19:19:00,1.6164,1.6181,1.6164,1.61795,225600000.0
2008-10-28 19:20:00,1.61795,1.61815,1.6172,1.6174,123600000.0
2008-10-28 19:21:00,1.6174,1.61745,1.61625,1.61645,166600000.0
2008-10-28 19:22:00,1.61655,1.617,1.6153,1.617,206200000.0
2008-10-28 19:23:00,1.61715,1.61735,1.6161,1.6166,106800000.0
2008-10-28 19:24:00,1.6166,1.6166,1.61555,1.61585,147000000.0
2008-10-28 19:25:00,1.6158,1.6159,1.6149,1.6159,239799999.0
2008-10-28 19:26:00,1.6159,1.61735,1.6159,1.6171,129600000.0
2008-10-28 19:27:00,1.617,1.6171,1.6163,1.6165,146400000.0
2008-10-28 19:28:00,1.61645,1.61665,1.6163,1.61655,110400000.0
2008-10-28 19:29:00,1.61665,1.6171,1.6166,1.6166,104400000.0
2008-10-28 19:30:00,1.6166,1.61665,1.6154,1.61545,103200000.0
2008-10-28 19:31:00,1.61545,1.61605,1.61535,1.61595,106800000.0
2008-10-28 19:32:00,1.61595,1.61635,1.61575,1.61635,56400000.0
2008-10-28 19:33:00,1.6163,1.61655,1.61625,1.61635,50400000.0
2008-10-28 19:34:00,1.61635,1.61725,1.6162,1.61625,150000000.0
2008-10-28 19:35:00,1.61625,1.6167,1.6156,1.616,136800000.0
2008-10-28 19:36:00,1.61595,1.61745,1.6156,1.6174,187200000.0
2008-10-28 19:37:00,1.6174,1.6186,1.61715,1.6184,174000000.0
2008-10-28 19:38:00,1.61845,1.61975,1.61845,1.6191,170400000.0
2008-10-28 19:39:00,1.61895,1.61895,1.6176,1.61765,162000000.0
2008-10-28 19:40:00,1.61785,1.6181,1.61715,1.6181,187200000.0
2008-10-28 19:41:00,1.6181,1.61835,1.6167,1.6168,135400000.0
2008-10-28 19:42:00,1.61695,1.617,1.61565,1.61565,168000000.0
2008-10-28 19:43:00,1.61565,1.6161,1.6153,1.61565,123600000.0
2008-10-28 19:44:00,1.61565,1.6162,1.6156,1.616,130800000.0
2008-10-28 19:45:00,1.616,1.61645,1.61595,1.61635,141600000.0
2008-10-28 19:46:00,1.61655,1.61685,1.6163,1.61685,109200000.0
2008-10-28 19:47:00,1.6169,1.61715,1.6162,1.6162,94800000.0
2008-10-28 19:48:00,1.6162,1.6171,1.6162,1.6171,148800000.0
2008-10-28 19:49:00,1.617,1.61735,1.61645,1.6167,173400000.0
2008-10-28 19:50:00,1.6167,1.61685,1.61585,1.6162,187200000.0
2008-10-28 19:51:00,1.61625,1.61705,1.6156,1.6165,254400000.0
2008-10-28 19:52:00,1.6164,1.617,1.6162,1.6164,173400000.0
2008-10-28 19:53:00,1.61645,1.61855,1.6164,1.6184,219000000.0
2008-10-28 19:54:00,1.6186,1.61865,1.61655,1.61765,151000000.0
2008-10-28 19:55:00,1.61775,1.6187,1.61765,1.6187,98400000.0
2008-10-28 19:56:00,1.61865,1.6195,1.6179,1.6195,176400000.0
2008-10-28 19:57:00,1.61955,1.62005,1.61935,1.61955,105600000.0
2008-10-28 19:58:00,1.61955,1.6202,1.61955,1.6198,132000000.0
2008-10-28 19:59:00,1.6198,1.6201,1.6191,1.6195,264000000.0
2008-10-28 20:00:00,1.61945,1.62025,1.6194,1.61975,160800000.0
2008-10-28 20:01:00,1.6199,1.61995,1.6184,1.6184,111600000.0
2008-10-28 20:02:00,1.61845,1.61905,1.61795,1.6189,157200000.0
2008-10-28 20:03:00,1.61905,1.6196,1.61865,1.6195,168000000.0
2008-10-28 20:04:00,1.6194,1.6195,1.6186,1.61895,138000000.0
2008-10-28 20:05:00,1.61895,1.6202,1.6186,1.62015,160800000.0
2008-10-28 20:06:00,1.62015,1.62015,1.6189,1.6191,234000000.0
2008-10-28 20:07:00,1.61915,1.61925,1.6188,1.61905,114600000.0
2008-10-28 20:08:00,1.6192,1.6208,1.61895,1.6208,128400000.0
2008-10-28 20:09:00,1.6208,1.6209,1.62035,1.6206,103200000.0
2008-10-28 20:10:00,1.6207,1.62215,1.6206,1.62215,226800000.0
2008-10-28 20:11:00,1.6222,1.6239,1.622,1.6227,340800005.0
2008-10-28 20:12:00,1.6227,1.62375,1.62235,1.6228,253200000.0
2008-10-28 20:13:00,1.6228,1.62335,1.62185,1.6223,226800000.0
2008-10-28 20:14:00,1.62225,1.6232,1.62225,1.6227,213600000.0
2008-10-28 20:15:00,1.6226,1.6238,1.62255,1.62345,208800000.0
2008-10-28 20:16:00,1.6234,1.6238,1.6231,1.6238,139200000.0
2008-10-28 20:17:00,1.624,1.6261,1.6239,1.6254,228000000.0
2008-10-28 20:18:00,1.62545,1.62545,1.62345,1.62495,247200000.0
2008-10-28 20:19:00,1.62495,1.62495,1.62405,1.6245,147600000.0
2008-10-28 20:20:00,1.6246,1.625,1.6244,1.62495,176400000.0
2008-10-28 20:21:00,1.62505,1.6263,1.62475,1.626,242400000.0
2008-10-28 20:22:00,1.626,1.6261,1.62525,1.6258,259200000.0
2008-10-28 20:23:00,1.62585,1.62715,1.6257,1.62695,248400000.0
2008-10-28 20:24:00,1.6269,1.6269,1.6259,1.626,241800000.0
2008-10-28 20:25:00,1.6259,1.62635,1.6254,1.62565,201600000.0
2008-10-28 20:26:00,1.62565,1.6269,1.62555,1.62685,256800000.0
2008-10-28 20:27:00,1.6268,1.62855,1.62665,1.62715,260400000.0
2008-10-28 20:28:00,1.62705,1.62765,1.6255,1.6265,1135200001.0
2008-10-28 20:29:00,1.6265,1.62715,1.62595,1.62715,455400000.0
2008-10-28 20:30:00,1.62715,1.62845,1.62715,1.62815,283200000.0
2008-10-28 20:31:00,1.62815,1.6289,1.62745,1.6289,252000000.0
2008-10-28 20:32:00,1.6288,1.629,1.6269,1.6278,215400000.0
2008-10-28 20:33:00,1.628,1.6288,1.62715,1.62805,282000000.0
2008-10-28 20:34:00,1.6281,1.6283,1.6274,1.6276,210000000.0
2008-10-28 20:35:00,1.6279,1.6279,1.62685,1.6269,150000000.0
2008-10-28 20:36:00,1.62685,1.62855,1.62645,1.62775,208800000.0
2008-10-28 20:37:00,1.62775,1.6284,1.6276,1.6277,151200000.0
2008-10-28 20:38:00,1.62775,1.62775,1.62585,1.6259,104400000.0
2008-10-28 20:39:00,1.62595,1.62695,1.62585,1.62695,167400000.0
2008-10-28 20:40:00,1.62695,1.6273,1.6268,1.62685,177600000.0
2008-10-28 20:41:00,1.62685,1.6278,1.6267,1.62725,175200000.0
2008-10-28 20:42:00,1.62725,1.62725,1.62665,1.62685,98400000.0
2008-10-28 20:43:00,1.62685,1.62795,1.62685,1.62795,139200000.0
2008-10-28 20:44:00,1.62785,1.6282,1.62755,1.62765,198000000.0
2008-10-28 20:45:00,1.6276,1.6286,1.62755,1.6282,222600000.0
2008-10-28 20:46:00,1.6281,1.6287,1.6275,1.6275,160800000.0
2008-10-28 20:47:00,1.6273,1.62765,1.6268,1.62715,219600000.0
2008-10-28 20:48:00,1.6274,1.6285,1.62725,1.62815,204000000.0
2008-10-28 20:49:00,1.62815,1.6292,1.6277,1.62915,243600000.0
2008-10-28 20:50:00,1.6292,1.62935,1.62855,1.62885,187800000.0
2008-10-28 20:51:00,1.62885,1.6297,1.62865,1.62955,192000000.0
2008-10-28 20:52:00,1.6296,1.6318,1.6295,1.63155,268800000.0
2008-10-28 20:53:00,1.6315,1.63265,1.63095,1.6324,290400000.0
2008-10-28 20:54:00,1.63225,1.63445,1.6308,1.63105,319800000.0
2008-10-28 20:55:00,1.63095,1.631,1.62865,1.6287,231600000.0
2008-10-28 20:56:00,1.62855,1.62965,1.62825,1.62885,307800000.0
2008-10-28 20:57:00,1.6288,1.62955,1.62795,1.62865,364800000.0
2008-10-28 20:58:00,1.62865,1.6292,1.6275,1.62785,306000000.0
2008-10-28 20:59:00,1.62775,1.6282,1.62635,1.6269,308200000.0
2008-10-28 21:00:00,1.6268,1.62735,1.62635,1.62675,226800000.0
2008-10-28 21:01:00,1.62675,1.62725,1.6256,1.62585,213600000.0
2008-10-28 21:02:00,1.62585,1.62635,1.6256,1.62625,231600000.0
2008-10-28 21:03:00,1.6264,1.62745,1.62615,1.6268,281400000.0
2008-10-28 21:04:00,1.6268,1.62765,1.6267,1.62755,175200000.0
2008-10-28 21:05:00,1.62755,1.62825,1.62685,1.6272,197400000.0
2008-10-28 21:06:00,1.62715,1.6278,1.6269,1.627,187800000.0
2008-10-28 21:07:00,1.627,1.6285,1.62545,1.6261,245200000.0
2008-10-28 21:08:00,1.6262,1.62765,1.6258,1.6276,131400000.0
2008-10-28 21:09:00,1.6275,1.6283,1.6273,1.62775,208800000.0
2008-10-28 21:10:00,1.62755,1.62765,1.62625,1.6266,177600000.0
2008-10-28 21:11:00,1.6266,1.6267,1.6247,1.6248,164400000.0
2008-10-28 21:12:00,1.6246,1.62465,1.62285,1.6234,182800000.0
2008-10-28 21:13:00,1.62345,1.624,1.62275,1.6229,217200000.0
2008-10-28 21:14:00,1.6229,1.62435,1.62265,1.6239,260400000.0
2008-10-28 21:15:00,1.624,1.6249,1.62355,1.6244,283200000.0
2008-10-28 21:16:00,1.6244,1.6244,1.6233,1.6237,259200000.0
2008-10-28 21:17:00,1.6236,1.624,1.62355,1.6237,169200000.0
2008-10-28 21:18:00,1.62375,1.6238,1.62235,1.6235,236200000.0
2008-10-28 21:19:00,1.6235,1.62405,1.62265,1.62355,294000000.0
2008-10-28 21:20:00,1.62355,1.62575,1.6233,1.62575,269800000.0
2008-10-28 21:21:00,1.6254,1.62695,1.6237,1.6248,241200000.0
2008-10-28 21:22:00,1.62455,1.6255,1.6245,1.62515,208400000.0
2008-10-28 21:23:00,1.6251,1.62715,1.62465,1.62715,266400000.0
2008-10-28 21:24:00,1.6272,1.62845,1.62595,1.62685,291800000.0
2008-10-28 21:25:00,1.62685,1.62775,1.62565,1.6265,224800000.0
2008-10-28 21:26:00,1.62645,1.6285,1.62595,1.6261,271400000.0
2008-10-28 21:27:00,1.6261,1.62835,1.62525,1.62815,242800000.0
2008-10-28 21:28:00,1.62805,1.6293,1.6252,1.62645,267800000.0
2008-10-28 21:29:00,1.62625,1.62775,1.6259,1.62715,252000000.0
2008-10-28 21:30:00,1.62715,1.62725,1.6243,1.62495,235800000.0
2008-10-28 21:31:00,1.625,1.6266,1.62495,1.62495,194200000.0
2008-10-28 21:32:00,1.62485,1.6263,1.6246,1.6257,205200000.0
2008-10-28 21:33:00,1.62615,1.62745,1.62575,1.6274,180800000.0
2008-10-28 21:34:00,1.6274,1.6281,1.6266,1.6267,139200000.0
2008-10-28 21:35:00,1.6271,1.62845,1.62615,1.6268,243600000.0
2008-10-28 21:36:00,1.6268,1.6276,1.62625,1.6267,260800000.0
2008-10-28 21:37:00,1.62675,1.62725,1.62525,1.6257,169200000.0
2008-10-28 21:38:00,1.6257,1.626,1.624,1.6252,236800000.0
2008-10-28 21:39:00,1.6253,1.6254,1.6231,1.624,225400000.0
2008-10-28 21:40:00,1.62405,1.6268,1.62355,1.62585,229800000.0
2008-10-28 21:41:00,1.62585,1.6282,1.62585,1.6268,270000000.0
2008-10-28 21:42:00,1.6269,1.62895,1.6268,1.6278,177000000.0
2008-10-28 21:43:00,1.6278,1.6281,1.6264,1.6274,153600000.0
2008-10-28 21:44:00,1.62695,1.63055,1.62695,1.62915,258600000.0
2008-10-28 21:45:00,1.62915,1.6293,1.6252,1.62655,186600000.0
2008-10-28 21:46:00,1.6265,1.62655,1.624,1.624,215000000.0
2008-10-28 21:47:00,1.62405,1.62615,1.624,1.625,171000000.0
2008-10-28 21:48:00,1.625,1.62525,1.6241,1.62515,140400000.0
2008-10-28 21:49:00,1.62535,1.62675,1.6252,1.6256,166800000.0
2008-10-28 21:50:00,1.6257,1.62645,1.62515,1.62515,139800000.0
2008-10-28 21:51:00,1.62505,1.62545,1.6242,1.6252,144800000.0
2008-10-28 21:52:00,1.6252,1.6252,1.62375,1.6238,105000000.0
2008-10-28 21:53:00,1.62365,1.62395,1.62275,1.6229,113200000.0
2008-10-28 21:54:00,1.6229,1.62325,1.62095,1.62295,229200000.0
2008-10-28 21:55:00,1.62285,1.62315,1.6215,1.62295,113600000.0
2008-10-28 21:56:00,1.62295,1.62355,1.62085,1.62325,241400000.0
2008-10-28 21:57:00,1.6233,1.62525,1.62205,1.6242,214400000.0
2008-10-28 21:58:00,1.62405,1.6266,1.624,1.62615,230800000.0
2008-10-28 21:59:00,1.62635,1.62875,1.6259,1.62815,172400000.0
2008-10-28 22:00:00,1.6281,1.63185,1.6281,1.63075,208000000.0
2008-10-28 22:01:00,1.63075,1.6308,1.6288,1.6295,275000000.0
2008-10-28 22:02:00,1.6294,1.62955,1.62785,1.62785,252400000.0
2008-10-28 22:03:00,1.6279,1.62845,1.62695,1.6278,217200000.0
2008-10-28 22:04:00,1.6282,1.62905,1.62725,1.62755,170000000.0
2008-10-28 22:05:00,1.6275,1.62835,1.62715,1.62825,110600000.0
2008-10-28 22:06:00,1.62825,1.62835,1.62745,1.6281,120800000.0
2008-10-28 22:07:00,1.6281,1.62835,1.6277,1.6281,177600000.0
2008-10-28 22:08:00,1.62785,1.6288,1.62735,1.62755,225000000.0
2008-10-28 22:09:00,1.62755,1.62855,1.62715,1.6281,187000000.0
2008-10-28 22:10:00,1.62795,1.6284,1.62715,1.6277,173000000.0
2008-10-28 22:11:00,1.6277,1.62885,1.62765,1.62795,204000000.0
2008-10-28 22:12:00,1.6277,1.628,1.62735,1.62755,126800000.0
2008-10-28 22:13:00,1.6273,1.62735,1.62585,1.62655,202800000.0
2008-10-28 22:14:00,1.6266,1.62695,1.62555,1.6262,173200000.0
2008-10-28 22:15:00,1.6264,1.62745,1.6262,1.6269,134000000.0
2008-10-28 22:16:00,1.6269,1.6269,1.6246,1.62525,250600000.0
2008-10-28 22:17:00,1.6253,1.6268,1.6253,1.62645,219600000.0
2008-10-28 22:18:00,1.6264,1.627,1.62575,1.626,152400000.0
2008-10-28 22:19:00,1.6261,1.6262,1.62555,1.626,119200000.0
2008-10-28 22:20:00,1.62615,1.6266,1.6251,1.62545,118400000.0
2008-10-28 22:21:00,1.62545,1.6262,1.62335,1.62335,172600000.0
2008-10-28 22:22:00,1.62365,1.62385,1.62245,1.6225,81400000.0
2008-10-28 22:23:00,1.62385,1.62625,1.6228,1.62435,124200000.0
2008-10-28 22:24:00,1.6238,1.62445,1.62305,1.62405,120600000.0
2008-10-28 22:25:00,1.62415,1.62465,1.62325,1.62405,196000000.0
2008-10-28 22:26:00,1.62435,1.62505,1.62385,1.625,75800000.0
2008-10-28 22:27:00,1.62495,1.625,1.6241,1.62415,43200000.0
2008-10-28 22:28:00,1.62395,1.6242,1.62305,1.62315,136400000.0
2008-10-28 22:29:00,1.62315,1.62335,1.62185,1.62245,121000000.0
2008-10-28 22:30:00,1.62275,1.6234,1.6212,1.62165,151800000.0
2008-10-28 22:31:00,1.62165,1.62205,1.61975,1.62185,172400000.0
2008-10-28 22:32:00,1.6218,1.62245,1.6216,1.62225,91600000.0
2008-10-28 22:33:00,1.62225,1.62285,1.62165,1.62255,108400000.0
2008-10-28 22:34:00,1.6224,1.6226,1.6213,1.62145,67200000.0
2008-10-28 22:35:00,1.6214,1.62215,1.62105,1.62105,77200000.0
2008-10-28 22:36:00,1.6211,1.6217,1.62105,1.6212,85200000.0
2008-10-28 22:37:00,1.6212,1.62285,1.621,1.62265,121800000.0
2008-10-28 22:38:00,1.62265,1.6236,1.62265,1.62345,140600000.0
2008-10-28 22:39:00,1.6235,1.62415,1.6235,1.62385,66000000.0
2008-10-28 22:40:00,1.62395,1.6241,1.62355,1.6239,56800000.0
2008-10-28 22:41:00,1.62395,1.62405,1.6234,1.62395,72800000.0
2008-10-28 22:42:00,1.62395,1.6249,1.62355,1.6249,102400000.0
2008-10-28 22:43:00,1.6251,1.6259,1.62365,1.62365,104000000.0
2008-10-28 22:44:00,1.62365,1.62365,1.623,1.6234,36800000.0
2008-10-28 22:45:00,1.6234,1.6234,1.62075,1.62105,166800000.0
2008-10-28 22:46:00,1.6211,1.6217,1.61945,1.6195,141600000.0
2008-10-28 22:47:00,1.6199,1.62,1.6174,1.61765,127400000.0
2008-10-28 22:48:00,1.61775,1.6184,1.61775,1.6184,57000000.0
2008-10-28 22:49:00,1.6184,1.6187,1.6162,1.6164,190000000.0
2008-10-28 22:50:00,1.61645,1.6165,1.61555,1.61575,118000000.0
2008-10-28 22:51:00,1.61565,1.61575,1.6143,1.6145,114400000.0
2008-10-28 22:52:00,1.61455,1.61495,1.61415,1.6148,133600000.0
2008-10-28 22:53:00,1.6153,1.6155,1.6143,1.6143,112800000.0
2008-10-28 22:54:00,1.61425,1.61515,1.61385,1.61495,103200000.0
2008-10-28 22:55:00,1.61485,1.61495,1.6145,1.6149,29200000.0
2008-10-28 22:56:00,1.61495,1.615,1.6143,1.61455,36400000.0
2008-10-28 22:57:00,1.6146,1.6158,1.6144,1.6155,114000000.0
2008-10-28 22:58:00,1.6158,1.6159,1.614,1.6142,70800000.0
2008-10-28 22:59:00,1.61405,1.61485,1.614,1.6143,56400000.0
2008-10-28 23:00:00,1.61455,1.61455,1.61365,1.61395,21600000.0
2008-10-28 23:01:00,1.622,1.6223,1.6205,1.6213,40000000.0
2008-10-28 23:02:00,1.6139,1.61545,1.6138,1.61545,40000000.0
2008-10-28 23:03:00,1.6155,1.6167,1.6155,1.6167,30800000.0
2008-10-28 23:04:00,1.61705,1.61725,1.6158,1.6158,25200000.0
2008-10-28 23:05:00,1.6158,1.6176,1.61565,1.6175,18000000.0
2008-10-28 23:06:00,1.61745,1.619,1.6174,1.6183,50400000.0
2008-10-28 23:07:00,1.618,1.61855,1.6177,1.61845,36000000.0
2008-10-28 23:08:00,1.6185,1.6188,1.618,1.618,19200000.0
2008-10-28 23:09:00,1.6181,1.6189,1.61775,1.61855,36400000.0
2008-10-28 23:10:00,1.6182,1.6194,1.61815,1.61935,26400000.0
2008-10-28 23:11:00,1.6194,1.62105,1.6191,1.62065,39600000.0
2008-10-28 23:12:00,1.6206,1.6217,1.6205,1.6217,25200000.0
2008-10-28 23:13:00,1.62135,1.62185,1.6207,1.62085,40800000.0
2008-10-28 23:14:00,1.62135,1.62135,1.6201,1.6208,41700000.0
2008-10-28 23:15:00,1.62065,1.6208,1.6201,1.6201,121200000.0
2008-10-28 23:16:00,1.6201,1.6201,1.6201,1.6201,111600000.0
2008-10-28 23:17:00,1.62015,1.62015,1.6189,1.619,299300002.0
2008-10-28 23:18:00,1.61915,1.61985,1.61905,1.61985,27600000.0
2008-10-28 23:19:00,1.61985,1.61995,1.6194,1.6194,16800000.0
2008-10-28 23:20:00,1.61935,1.6195,1.619,1.619,306799984.0
2008-10-28 23:21:00,1.619,1.619,1.6174,1.61775,239299992.0
2008-10-28 23:22:00,1.6177,1.61785,1.6171,1.6176,24000000.0
2008-10-28 23:23:00,1.6178,1.6178,1.6173,1.61775,19200000.0
2008-10-28 23:24:00,1.6178,1.6184,1.61735,1.61765,22200000.0
2008-10-28 23:25:00,1.6176,1.6182,1.6171,1.6171,36100000.0
2008-10-28 23:26:00,1.6174,1.6175,1.6174,1.6175,3600000.0
2008-10-28 23:27:00,1.6174,1.6182,1.6174,1.6181,10800000.0
2008-10-28 23:28:00,1.61795,1.61795,1.61735,1.6178,28200000.0
2008-10-28 23:29:00,1.6178,1.61805,1.61735,1.6179,123400000.0
2008-10-28 23:30:00,1.6179,1.6179,1.6176,1.6176,20000000.0
2008-10-28 23:31:00,1.6176,1.6181,1.6173,1.6173,128600000.0
2008-10-28 23:32:00,1.6173,1.6173,1.617,1.617,93000000.0
2008-10-28 23:33:00,1.617,1.6173,1.617,1.6173,83700000.0
2008-10-28 23:34:00,1.6173,1.6173,1.6173,1.6173,139500000.0
2008-10-28 23:35:00,1.617,1.6173,1.617,1.6173,195400001.0
2008-10-28 23:36:00,1.6173,1.61775,1.6173,1.61775,64200000.0
2008-10-28 23:37:00,1.61755,1.6179,1.61735,1.6176,26200000.0
2008-10-28 23:38:00,1.6178,1.6187,1.6178,1.6185,23000000.0
2008-10-28 23:39:00,1.6186,1.62085,1.6186,1.6201,36600000.0
2008-10-28 23:40:00,1.62005,1.62005,1.6195,1.6197,117100000.0
2008-10-28 23:41:00,1.61975,1.62105,1.61955,1.62105,145200000.0
2008-10-28 23:42:00,1.621,1.62165,1.621,1.6213,202800000.0
2008-10-28 23:43:00,1.62135,1.62165,1.6212,1.6214,57800000.0
2008-10-28 23:44:00,1.6213,1.62195,1.6212,1.6214,197700000.0
2008-10-28 23:45:00,1.62125,1.62175,1.62125,1.62145,20000000.0
2008-10-28 23:46:00,1.6217,1.6224,1.6215,1.62195,98200000.0
2008-10-28 23:47:00,1.62185,1.6221,1.6215,1.622,27400000.0
2008-10-28 23:48:00,1.62205,1.6223,1.62175,1.6223,24000000.0
2008-10-28 23:49:00,1.62255,1.62305,1.6218,1.62185,46800000.0
2008-10-28 23:50:00,1.6218,1.62235,1.6218,1.6218,46200000.0
2008-10-28 23:51:00,1.6218,1.6218,1.6215,1.6218,68699999.0
2008-10-28 23:52:00,1.6218,1.62195,1.6215,1.6218,57099999.0
2008-10-28 23:53:00,1.6218,1.6218,1.6218,1.6218,20400000.0
2008-10-28 23:54:00,1.62195,1.62275,1.6218,1.6223,27600000.0
2008-10-28 23:55:00,1.62225,1.62225,1.6218,1.6218,34800000.0
2008-10-28 23:56:00,1.6218,1.62195,1.6218,1.6218,25200000.0
2008-10-28 23:57:00,1.6218,1.6232,1.6218,1.6227,69400000.0
2008-10-28 23:58:00,1.62305,1.6243,1.6226,1.6239,74800000.0
2008-10-28 23:59:00,1.62385,1.62505,1.62335,1.62355,106900000.0
2008-10-29 00:00:00,1.62355,1.62355,1.62175,1.6219,579099997.0
2008-10-29 00:01:00,1.62185,1.62205,1.6203,1.621,299000009.0
2008-10-29 00:02:00,1.62125,1.62215,1.6202,1.62075,408400012.0
2008-10-29 00:03:00,1.6208,1.6214,1.6206,1.6206,427300000.0
2008-10-29 00:04:00,1.6206,1.6206,1.6184,1.61865,179500000.0
2008-10-29 00:05:00,1.6187,1.61895,1.61865,1.6188,18000000.0
2008-10-29 00:06:00,1.6188,1.61945,1.6188,1.6191,15600000.0
2008-10-29 00:07:00,1.6189,1.61905,1.61865,1.6188,19200000.0
2008-10-29 00:08:00,1.6187,1.6188,1.61865,1.61865,10800000.0
2008-10-29 00:09:00,1.6187,1.61905,1.6181,1.61905,45600000.0
2008-10-29 00:10:00,1.61905,1.6198,1.61905,1.6193,75200000.0
2008-10-29 00:11:00,1.6196,1.62005,1.6196,1.62,26400000.0
2008-10-29 00:12:00,1.61985,1.62,1.61975,1.62,33600000.0
2008-10-29 00:13:00,1.6203,1.62075,1.62,1.62075,33600000.0
2008-10-29 00:14:00,1.62075,1.62075,1.61985,1.61995,20400000.0
2008-10-29 00:15:00,1.61985,1.62115,1.61985,1.62095,62800000.0
2008-10-29 00:16:00,1.62115,1.62115,1.6204,1.62055,31600000.0
2008-10-29 00:17:00,1.62055,1.62055,1.6202,1.6204,13800000.0
2008-10-29 00:18:00,1.62035,1.62035,1.62005,1.62005,3600000.0
2008-10-29 00:19:00,1.6201,1.6206,1.6201,1.62035,22800000.0
2008-10-29 00:20:00,1.6204,1.6204,1.62035,1.62035,2400000.0
2008-10-29 00:21:00,1.6204,1.6204,1.6203,1.62035,10800000.0
2008-10-29 00:22:00,1.6204,1.6221,1.62005,1.6213,117600000.0
2008-10-29 00:23:00,1.62115,1.62115,1.62,1.62025,115300000.0
2008-10-29 00:24:00,1.62015,1.62025,1.6194,1.61945,55200000.0
2008-10-29 00:25:00,1.6196,1.61975,1.61755,1.6185,82400000.0
2008-10-29 00:26:00,1.6185,1.6202,1.61825,1.6202,63200000.0
2008-10-29 00:27:00,1.6199,1.6209,1.6199,1.6204,60800000.0
2008-10-29 00:28:00,1.6204,1.6206,1.6203,1.6203,51600000.0
2008-10-29 00:29:00,1.6203,1.6206,1.6202,1.6203,38400000.0
2008-10-29 00:30:00,1.6203,1.6214,1.61975,1.6214,48000000.0
2008-10-29 00:31:00,1.6214,1.62245,1.6213,1.6213,36000000.0
2008-10-29 00:32:00,1.6213,1.6213,1.6211,1.6211,68100000.0
2008-10-29 00:33:00,1.6213,1.6213,1.6211,1.6213,102600000.0
2008-10-29 00:34:00,1.6213,1.6213,1.6213,1.6213,39600000.0
2008-10-29 00:35:00,1.6213,1.6213,1.6213,1.6213,19200000.0
2008-10-29 00:36:00,1.6213,1.6213,1.6213,1.6213,31200000.0
2008-10-29 00:37:00,1.6213,1.6213,1.6213,1.6213,52800000.0
2008-10-29 00:38:00,1.6213,1.6213,1.6213,1.6213,14400000.0
2008-10-29 00:39:00,1.6213,1.6213,1.6213,1.6213,33600000.0
2008-10-29 00:40:00,1.6213,1.6223,1.6213,1.62195,100800000.0
2008-10-29 00:41:00,1.62195,1.6221,1.6217,1.62205,86800000.0
2008-10-29 00:42:00,1.6218,1.6228,1.6217,1.6226,64400000.0
2008-10-29 00:43:00,1.62275,1.62335,1.62275,1.62335,14400000.0
2008-10-29 00:44:00,1.62315,1.62325,1.6229,1.62315,27600000.0
2008-10-29 00:45:00,1.62305,1.62485,1.62295,1.6236,54000000.0
2008-10-29 00:46:00,1.6236,1.6241,1.62315,1.6236,54400000.0
2008-10-29 00:47:00,1.62355,1.6239,1.6231,1.6239,80400000.0
2008-10-29 00:48:00,1.62395,1.6243,1.6233,1.6237,64800000.0
2008-10-29 00:49:00,1.6235,1.6242,1.6233,1.62415,55200000.0
2008-10-29 00:50:00,1.6242,1.62435,1.62395,1.6243,26400000.0
2008-10-29 00:51:00,1.6242,1.62435,1.62355,1.6237,21600000.0
2008-10-29 00:52:00,1.62375,1.62415,1.6235,1.6235,114400000.0
2008-10-29 00:53:00,1.6235,1.624,1.6235,1.62365,151600000.0
2008-10-29 00:54:00,1.6237,1.62595,1.6235,1.62595,88800000.0
2008-10-29 00:55:00,1.626,1.62775,1.6256,1.6269,86400000.0
2008-10-29 00:56:00,1.62695,1.62795,1.6264,1.62765,93600000.0
2008-10-29 00:57:00,1.6274,1.6304,1.6274,1.6288,103300000.0
2008-10-29 00:58:00,1.6288,1.6288,1.62725,1.6277,203100000.0
2008-10-29 00:59:00,1.62775,1.62815,1.6267,1.6277,78400000.0
2008-10-29 01:00:00,1.628,1.6281,1.62735,1.62745,54400000.0
2008-10-29 01:01:00,1.62775,1.62855,1.6274,1.6279,61600000.0
2008-10-29 01:02:00,1.6276,1.62785,1.6271,1.6277,47800000.0
2008-10-29 01:03:00,1.62765,1.62865,1.62765,1.62795,44400000.0
2008-10-29 01:04:00,1.6277,1.6289,1.6277,1.6289,31600000.0
2008-10-29 01:05:00,1.6289,1.63,1.62865,1.6292,275200000.0
2008-10-29 01:06:00,1.62935,1.6295,1.62775,1.6288,205600000.0
2008-10-29 01:07:00,1.6285,1.6296,1.6285,1.629,85000000.0
2008-10-29 01:08:00,1.629,1.6299,1.6289,1.6289,269800000.0
2008-10-29 01:09:00,1.6289,1.6289,1.6279,1.6289,1218300000.0
2008-10-29 01:10:00,1.6289,1.6289,1.6289,1.6289,669600000.0
2008-10-29 01:11:00,1.6289,1.6312,1.6285,1.63095,363000000.0
2008-10-29 01:12:00,1.6301,1.63015,1.627,1.627,326200000.0
2008-10-29 01:13:00,1.62715,1.6277,1.627,1.627,267000000.0
2008-10-29 01:14:00,1.627,1.6273,1.62505,1.6273,146300001.0
2008-10-29 01:15:00,1.62735,1.62755,1.62695,1.62755,27600000.0
2008-10-29 01:16:00,1.62755,1.628,1.6268,1.6278,54900000.0
2008-10-29 01:17:00,1.62765,1.62765,1.6257,1.6257,1079799998.0
2008-10-29 01:18:00,1.62555,1.62595,1.62495,1.6257,64400000.0
2008-10-29 01:19:00,1.62575,1.6259,1.6254,1.6259,40800000.0
2008-10-29 01:20:00,1.62585,1.62665,1.62585,1.62625,24800000.0
2008-10-29 01:21:00,1.626,1.6265,1.62545,1.62585,44800000.0
2008-10-29 01:22:00,1.62585,1.6261,1.6253,1.6253,160100000.0
2008-10-29 01:23:00,1.6253,1.6262,1.6253,1.62535,238200000.0
2008-10-29 01:24:00,1.6256,1.6259,1.6253,1.62585,50000000.0
2008-10-29 01:25:00,1.62585,1.6262,1.6251,1.6262,282599994.0
2008-10-29 01:26:00,1.62575,1.62685,1.62575,1.62685,27600000.0
2008-10-29 01:27:00,1.6267,1.62685,1.62645,1.62655,24800000.0
2008-10-29 01:28:00,1.62635,1.62635,1.626,1.626,132400000.0
2008-10-29 01:29:00,1.626,1.626,1.626,1.626,260400000.0
2008-10-29 01:30:00,1.626,1.626,1.626,1.626,148800000.0
2008-10-29 01:31:00,1.626,1.626,1.626,1.626,195300000.0
2008-10-29 01:32:00,1.626,1.626,1.626,1.626,37200000.0
2008-10-29 01:33:00,1.626,1.626,1.626,1.626,130200000.0
2008-10-29 01:34:00,1.626,1.626,1.626,1.626,102300000.0
2008-10-29 01:35:00,1.626,1.626,1.6259,1.626,111600000.0
2008-10-29 01:36:00,1.626,1.626,1.626,1.626,83700000.0
2008-10-29 01:37:00,1.626,1.626,1.626,1.626,46500000.0
2008-10-29 01:38:00,1.626,1.626,1.626,1.626,55800000.0
2008-10-29 01:39:00,1.626,1.626,1.626,1.626,93000000.0
2008-10-29 01:40:00,1.626,1.62635,1.626,1.62615,247600000.0
2008-10-29 01:41:00,1.626,1.626,1.626,1.626,21400000.0
2008-10-29 01:42:00,1.626,1.62615,1.626,1.626,56800000.0
2008-10-29 01:43:00,1.62605,1.6261,1.626,1.6261,17700000.0
2008-10-29 01:44:00,1.62615,1.62615,1.6261,1.62615,11200000.0
2008-10-29 01:45:00,1.62605,1.62605,1.626,1.626,66300000.0
2008-10-29 01:46:00,1.626,1.626,1.626,1.626,65100000.0
2008-10-29 01:47:00,1.626,1.62605,1.626,1.62605,133000000.0
2008-10-29 01:48:00,1.626,1.62625,1.626,1.62625,13300000.0
2008-10-29 01:49:00,1.626,1.6266,1.626,1.626,130400000.0
2008-10-29 01:50:00,1.626,1.626,1.626,1.626,130200000.0
2008-10-29 01:51:00,1.626,1.626,1.626,1.626,37200000.0
2008-10-29 01:52:00,1.6262,1.62725,1.6262,1.62715,89200000.0
2008-10-29 01:53:00,1.62705,1.62725,1.6258,1.62635,102000000.0
2008-10-29 01:54:00,1.6267,1.627,1.6258,1.6269,68800000.0
2008-10-29 01:55:00,1.6269,1.62725,1.6263,1.6263,258200000.0
2008-10-29 01:56:00,1.6263,1.6263,1.626,1.6263,325500000.0
2008-10-29 01:57:00,1.6263,1.6263,1.62375,1.6241,271300000.0
2008-10-29 01:58:00,1.62415,1.62415,1.6236,1.6238,61600000.0
2008-10-29 01:59:00,1.62375,1.62405,1.62375,1.6239,16800000.0
2008-10-29 02:00:00,1.6241,1.6247,1.624,1.6244,152099999.0
2008-10-29 02:01:00,1.62465,1.62465,1.6239,1.6239,32800000.0
2008-10-29 02:02:00,1.62395,1.62415,1.6238,1.6238,209800000.0
2008-10-29 02:03:00,1.6238,1.6241,1.6238,1.62405,224000000.0
2008-10-29 02:04:00,1.62415,1.62415,1.6238,1.62385,74700000.0
2008-10-29 02:05:00,1.6239,1.62395,1.6238,1.62395,181800000.0
2008-10-29 02:06:00,1.624,1.6242,1.62385,1.62385,14400000.0
2008-10-29 02:07:00,1.6239,1.624,1.6238,1.6238,255900000.0
2008-10-29 02:08:00,1.6238,1.62405,1.6238,1.62405,122400000.0
2008-10-29 02:09:00,1.6238,1.62395,1.6238,1.6238,252600000.0
2008-10-29 02:10:00,1.6238,1.6238,1.6217,1.62195,237800000.0
2008-10-29 02:11:00,1.62195,1.62385,1.62195,1.62385,282000000.0
2008-10-29 02:12:00,1.6237,1.62385,1.6231,1.6231,247700000.0
2008-10-29 02:13:00,1.6231,1.6231,1.6231,1.6231,785200001.0
2008-10-29 02:14:00,1.6231,1.6231,1.62135,1.62185,623800000.0
2008-10-29 02:15:00,1.62185,1.6223,1.6205,1.62115,193300000.0
2008-10-29 02:16:00,1.62115,1.62505,1.62115,1.62505,337500000.0
2008-10-29 02:17:00,1.6251,1.6262,1.6242,1.6243,415800000.0
2008-10-29 02:18:00,1.6243,1.6243,1.62195,1.62215,466500000.0
2008-10-29 02:19:00,1.6222,1.62445,1.62175,1.62445,164800000.0
2008-10-29 02:20:00,1.6243,1.62465,1.6236,1.6241,176000000.0
2008-10-29 02:21:00,1.6241,1.62485,1.62385,1.62465,180400000.0
2008-10-29 02:22:00,1.62475,1.6251,1.6239,1.6239,680600000.0
2008-10-29 02:23:00,1.6243,1.6292,1.6243,1.6269,475400000.0
2008-10-29 02:24:00,1.6269,1.62795,1.6269,1.62795,458699998.0
2008-10-29 02:25:00,1.6276,1.62785,1.627,1.6271,302200000.0
2008-10-29 02:26:00,1.627,1.6291,1.627,1.6284,497700000.0
2008-10-29 02:27:00,1.62835,1.6287,1.6281,1.6287,214100001.0
2008-10-29 02:28:00,1.62875,1.62875,1.6274,1.6274,544500000.0
2008-10-29 02:29:00,1.6274,1.6274,1.6274,1.6274,232500000.0
2008-10-29 02:30:00,1.6274,1.6274,1.6274,1.6274,316200000.0
2008-10-29 02:31:00,1.6274,1.6276,1.6274,1.6274,282600000.0
2008-10-29 02:32:00,1.6274,1.6276,1.6274,1.6274,443400000.0
2008-10-29 02:33:00,1.6274,1.6274,1.6274,1.6274,367500000.0
2008-10-29 02:34:00,1.6274,1.6274,1.6272,1.6274,474300000.0
2008-10-29 02:35:00,1.6274,1.6274,1.6274,1.6274,213900000.0
2008-10-29 02:36:00,1.6274,1.6274,1.6272,1.6274,354600000.0
2008-10-29 02:37:00,1.6274,1.6274,1.6274,1.6274,148800000.0
2008-10-29 02:38:00,1.6274,1.6274,1.6274,1.6274,9300000.0
2008-10-29 02:39:00,1.6274,1.6276,1.6274,1.6274,39500000.0
2008-10-29 02:40:00,1.6274,1.6278,1.6274,1.6278,40300000.0
2008-10-29 02:41:00,1.62785,1.629,1.6274,1.62835,270000000.0
2008-10-29 02:42:00,1.62835,1.6291,1.6262,1.6268,699100000.0
2008-10-29 02:43:00,1.6268,1.6277,1.6268,1.6268,447199999.0
2008-10-29 02:44:00,1.6268,1.6271,1.6268,1.627,309000000.0
2008-10-29 02:45:00,1.6268,1.6273,1.6268,1.6268,270800000.0
2008-10-29 02:46:00,1.6268,1.6268,1.6268,1.6268,502200000.0
2008-10-29 02:47:00,1.6268,1.6274,1.6268,1.6268,405999999.0
2008-10-29 02:48:00,1.6268,1.6268,1.6268,1.6268,344100000.0
2008-10-29 02:49:00,1.6268,1.6268,1.6246,1.6268,471600000.0
2008-10-29 02:50:00,1.6268,1.6268,1.6268,1.6268,148800000.0
2008-10-29 02:51:00,1.6269,1.62735,1.6268,1.6268,172700000.0
2008-10-29 02:52:00,1.6268,1.62685,1.6268,1.6268,403500000.0
2008-10-29 02:53:00,1.6268,1.6268,1.6253,1.6254,247400000.0
2008-10-29 02:54:00,1.6252,1.62545,1.6225,1.62305,1140100001.0
2008-10-29 02:55:00,1.62315,1.624,1.6226,1.6232,505900000.0
2008-10-29 02:56:00,1.6232,1.62425,1.6232,1.62375,193800000.0
2008-10-29 02:57:00,1.62375,1.62395,1.6232,1.6232,63900000.0
2008-10-29 02:58:00,1.6232,1.6232,1.623,1.623,801000000.0
2008-10-29 02:59:00,1.6232,1.6234,1.6219,1.6232,554800008.0
2008-10-29 03:00:00,1.6232,1.6237,1.623,1.623,342300000.0
2008-10-29 03:01:00,1.623,1.62325,1.62175,1.62245,167300001.0
2008-10-29 03:02:00,1.62265,1.62275,1.6222,1.6222,542400022.0
2008-10-29 03:03:00,1.6222,1.62235,1.61965,1.6217,749100031.0
2008-10-29 03:04:00,1.6217,1.622,1.6217,1.6217,57900000.0
2008-10-29 03:05:00,1.6224,1.623,1.6215,1.6215,356200000.0
2008-10-29 03:06:00,1.6215,1.6215,1.6215,1.6215,595200000.0
2008-10-29 03:07:00,1.6215,1.6215,1.6204,1.6204,582800000.0
2008-10-29 03:08:00,1.6204,1.621,1.6201,1.6201,236400000.0
2008-10-29 03:09:00,1.6201,1.6221,1.62,1.6212,239700003.0
2008-10-29 03:10:00,1.6212,1.6212,1.6188,1.6188,668100026.0
2008-10-29 03:11:00,1.6188,1.6194,1.6188,1.6188,234700000.0
2008-10-29 03:12:00,1.6188,1.62,1.6188,1.6195,246700000.0
2008-10-29 03:13:00,1.6195,1.6202,1.6195,1.6201,49400000.0
2008-10-29 03:14:00,1.62015,1.62015,1.61935,1.61935,119600000.0
2008-10-29 03:15:00,1.61945,1.61985,1.6191,1.6195,208400000.0
2008-10-29 03:16:00,1.61995,1.6212,1.6195,1.6205,113000000.0
2008-10-29 03:17:00,1.6205,1.62135,1.62045,1.6213,58000000.0
2008-10-29 03:18:00,1.6215,1.6215,1.62,1.6202,249900000.0
2008-10-29 03:19:00,1.6202,1.6208,1.62015,1.6203,133200000.0
2008-10-29 03:20:00,1.6203,1.6204,1.6201,1.6204,301300000.0
2008-10-29 03:21:00,1.6205,1.6205,1.6201,1.6201,143200000.0
2008-10-29 03:22:00,1.6201,1.6201,1.6201,1.6201,37200000.0
2008-10-29 03:23:00,1.6201,1.6201,1.617,1.617,238800000.0
2008-10-29 03:24:00,1.617,1.61835,1.61695,1.6182,195600002.0
2008-10-29 03:25:00,1.6182,1.6185,1.61725,1.6185,149900000.0
2008-10-29 03:26:00,1.6186,1.61935,1.61735,1.61935,166600000.0
2008-10-29 03:27:00,1.61915,1.61965,1.6184,1.6187,229000000.0
2008-10-29 03:28:00,1.6187,1.61935,1.6187,1.6187,548300000.0
2008-10-29 03:29:00,1.6187,1.6197,1.6187,1.6187,403799999.0
2008-10-29 03:30:00,1.6187,1.6187,1.6183,1.6187,595200000.0
2008-10-29 03:31:00,1.6187,1.6189,1.6187,1.6187,377999998.0
2008-10-29 03:32:00,1.6187,1.6189,1.6187,1.6189,148500001.0
2008-10-29 03:33:00,1.619,1.6201,1.6189,1.6201,146000000.0
2008-10-29 03:34:00,1.6202,1.62025,1.6185,1.6196,162000000.0
2008-10-29 03:35:00,1.6188,1.6189,1.618,1.61835,254600000.0
2008-10-29 03:36:00,1.6184,1.61885,1.618,1.61885,119200000.0
2008-10-29 03:37:00,1.619,1.61945,1.6187,1.619,40800000.0
2008-10-29 03:38:00,1.619,1.6198,1.6185,1.6198,67900000.0
2008-10-29 03:39:00,1.6197,1.61985,1.6189,1.6193,51600000.0
2008-10-29 03:40:00,1.61945,1.6195,1.61815,1.61895,60800000.0
2008-10-29 03:41:00,1.6188,1.6189,1.6182,1.61845,212400000.0
2008-10-29 03:42:00,1.61845,1.61875,1.6182,1.61835,87100000.0
2008-10-29 03:43:00,1.61825,1.61825,1.6182,1.6182,446700000.0
2008-10-29 03:44:00,1.6182,1.6182,1.6182,1.6182,536700000.0
2008-10-29 03:45:00,1.6182,1.6186,1.6182,1.6186,269399999.0
2008-10-29 03:46:00,1.6183,1.6188,1.6182,1.6187,270099998.0
2008-10-29 03:47:00,1.6188,1.6188,1.6187,1.6188,24600000.0
2008-10-29 03:48:00,1.6189,1.6189,1.61835,1.6184,26400000.0
2008-10-29 03:49:00,1.6184,1.6187,1.6182,1.6187,105600000.0
2008-10-29 03:50:00,1.61875,1.6195,1.61875,1.61915,18000000.0
2008-10-29 03:51:00,1.6192,1.6201,1.6187,1.61925,87100000.0
2008-10-29 03:52:00,1.6193,1.61995,1.6187,1.6195,153400000.0
2008-10-29 03:53:00,1.61955,1.61985,1.6189,1.6196,79200000.0
2008-10-29 03:54:00,1.6196,1.62015,1.6194,1.6194,144100000.0
2008-10-29 03:55:00,1.6194,1.6194,1.6194,1.6194,115200000.0
2008-10-29 03:56:00,1.6194,1.6194,1.6194,1.6194,65100000.0
2008-10-29 03:57:00,1.6194,1.6194,1.6194,1.6194,306900000.0
2008-10-29 03:58:00,1.6194,1.6194,1.6184,1.6184,279000000.0
2008-10-29 03:59:00,1.6194,1.6194,1.6194,1.6194,213900000.0
2008-10-29 04:00:00,1.6194,1.6194,1.6184,1.6194,236100000.0
2008-10-29 04:01:00,1.6194,1.6194,1.6174,1.6176,382400000.0
2008-10-29 04:02:00,1.6176,1.6178,1.6175,1.6176,26400000.0
2008-10-29 04:03:00,1.61765,1.6179,1.6176,1.6177,30000000.0
2008-10-29 04:04:00,1.6178,1.61835,1.6177,1.6181,58800000.0
2008-10-29 04:05:00,1.6181,1.619,1.61805,1.6186,86400000.0
2008-10-29 04:06:00,1.6186,1.61895,1.6186,1.61895,31200000.0
2008-10-29 04:07:00,1.61885,1.61905,1.61885,1.619,13200000.0
2008-10-29 04:08:00,1.619,1.6199,1.619,1.6194,88800000.0
2008-10-29 04:09:00,1.6196,1.62005,1.6194,1.61985,117200000.0
2008-10-29 04:10:00,1.61995,1.61995,1.6196,1.61965,58800000.0
2008-10-29 04:11:00,1.61965,1.61965,1.6196,1.61965,15600000.0
2008-10-29 04:12:00,1.6196,1.6196,1.61915,1.61925,54400000.0
2008-10-29 04:13:00,1.6193,1.62015,1.6193,1.6201,67200000.0
2008-10-29 04:14:00,1.61995,1.62025,1.6197,1.6197,127800000.0
2008-10-29 04:15:00,1.61985,1.6212,1.61985,1.6204,151800000.0
2008-10-29 04:16:00,1.6204,1.6205,1.6204,1.6204,243600000.0
2008-10-29 04:17:00,1.6204,1.6206,1.6204,1.6204,176100000.0
2008-10-29 04:18:00,1.6204,1.62065,1.6204,1.62065,114600000.0
2008-10-29 04:19:00,1.62065,1.6213,1.62065,1.62085,87600000.0
2008-10-29 04:20:00,1.62085,1.6215,1.62085,1.6214,52800000.0
2008-10-29 04:21:00,1.62155,1.6222,1.62125,1.6219,61200000.0
2008-10-29 04:22:00,1.6219,1.6227,1.62185,1.6219,460300000.0
2008-10-29 04:23:00,1.6219,1.62205,1.6219,1.6219,448500000.0
2008-10-29 04:24:00,1.6219,1.6219,1.6197,1.6197,432700001.0
2008-10-29 04:25:00,1.6197,1.6197,1.6197,1.6197,595200000.0
2008-10-29 04:26:00,1.6197,1.6197,1.6195,1.6197,483600000.0
2008-10-29 04:27:00,1.6197,1.6197,1.6197,1.6197,139500000.0
2008-10-29 04:28:00,1.6197,1.62025,1.6197,1.6199,66000000.0
2008-10-29 04:29:00,1.61985,1.6201,1.61985,1.62005,10800000.0
2008-10-29 04:30:00,1.62015,1.62105,1.62,1.62095,42000000.0
2008-10-29 04:31:00,1.6213,1.6213,1.6204,1.6207,295900011.0
2008-10-29 04:32:00,1.6207,1.6207,1.6204,1.6204,418600021.0
2008-10-29 04:33:00,1.6204,1.6204,1.6204,1.6204,317900017.0
2008-10-29 04:34:00,1.6204,1.6204,1.6204,1.6204,205700011.0
2008-10-29 04:35:00,1.6204,1.6204,1.6197,1.6197,58500003.0
2008-10-29 04:36:00,1.6198,1.62015,1.61945,1.6195,58800000.0
2008-10-29 04:37:00,1.61955,1.6197,1.61955,1.6197,4800000.0
2008-10-29 04:38:00,1.6196,1.6201,1.61955,1.61975,88400000.0
2008-10-29 04:39:00,1.6197,1.61995,1.6194,1.61995,33600000.0
2008-10-29 04:40:00,1.62,1.62005,1.6195,1.61995,25200000.0
2008-10-29 04:41:00,1.61955,1.6202,1.6195,1.6197,64800000.0
2008-10-29 04:42:00,1.6198,1.6201,1.6192,1.6192,261300000.0
2008-10-29 04:43:00,1.6192,1.6196,1.6192,1.6196,89400000.0
2008-10-29 04:44:00,1.6196,1.6196,1.6194,1.6195,36000000.0
2008-10-29 04:45:00,1.61955,1.6197,1.6194,1.6194,48000000.0
2008-10-29 04:46:00,1.6193,1.6199,1.61925,1.61985,34000000.0
2008-10-29 04:47:00,1.61985,1.62025,1.61955,1.61955,103600000.0
2008-10-29 04:48:00,1.6195,1.61995,1.61945,1.61995,49200000.0
2008-10-29 04:49:00,1.6201,1.62025,1.61985,1.62015,13200000.0
2008-10-29 04:50:00,1.62,1.62015,1.6195,1.62,83000000.0
2008-10-29 04:51:00,1.62,1.62,1.6195,1.6199,122200000.0
2008-10-29 04:52:00,1.61975,1.6199,1.6196,1.6196,64800000.0
2008-10-29 04:53:00,1.6196,1.6199,1.6195,1.61955,174900000.0
2008-10-29 04:54:00,1.6195,1.61955,1.6195,1.6195,247800000.0
2008-10-29 04:55:00,1.6195,1.6195,1.6195,1.6195,94200000.0
2008-10-29 04:56:00,1.6195,1.6195,1.6195,1.6195,195300000.0
2008-10-29 04:57:00,1.6195,1.6195,1.61735,1.6175,520500002.0
2008-10-29 04:58:00,1.61765,1.6197,1.6175,1.6196,62900000.0
2008-10-29 04:59:00,1.61965,1.6199,1.6183,1.6189,58800000.0
2008-10-29 05:00:00,1.61875,1.62,1.6182,1.6185,109800000.0
2008-10-29 05:01:00,1.61865,1.61895,1.61825,1.61855,50400000.0
2008-10-29 05:02:00,1.6186,1.6186,1.6176,1.618,58400000.0
2008-10-29 05:03:00,1.61805,1.61835,1.61775,1.6179,80000000.0
2008-10-29 05:04:00,1.618,1.6183,1.61755,1.61795,104800000.0
2008-10-29 05:05:00,1.618,1.618,1.61745,1.618,145500000.0
2008-10-29 05:06:00,1.6181,1.6181,1.61715,1.61715,46800000.0
2008-10-29 05:07:00,1.61715,1.61715,1.6167,1.6169,936300000.0
2008-10-29 05:08:00,1.6169,1.6169,1.6167,1.6169,595400002.0
2008-10-29 05:09:00,1.6169,1.61735,1.6169,1.61735,94200000.0
2008-10-29 05:10:00,1.618,1.61865,1.6171,1.61835,80100000.0
2008-10-29 05:11:00,1.6183,1.61855,1.618,1.618,36000000.0
2008-10-29 05:12:00,1.61805,1.61905,1.61805,1.619,105200000.0
2008-10-29 05:13:00,1.61905,1.6203,1.6185,1.6197,137700000.0
2008-10-29 05:14:00,1.6197,1.6204,1.61965,1.62,75200000.0
2008-10-29 05:15:00,1.6202,1.6215,1.6197,1.6204,192500000.0
2008-10-29 05:16:00,1.6205,1.62075,1.6204,1.6204,79700000.0
2008-10-29 05:17:00,1.6204,1.62105,1.6204,1.621,184400000.0
2008-10-29 05:18:00,1.6207,1.621,1.6204,1.6204,107400000.0
2008-10-29 05:19:00,1.6204,1.6205,1.6202,1.6202,151800000.0
2008-10-29 05:20:00,1.6202,1.6202,1.62,1.6202,51600000.0
2008-10-29 05:21:00,1.6204,1.6207,1.62025,1.6206,187200000.0
2008-10-29 05:22:00,1.62065,1.6215,1.6206,1.62135,78400000.0
2008-10-29 05:23:00,1.6213,1.62155,1.6213,1.6213,12000000.0
2008-10-29 05:24:00,1.62125,1.6214,1.61985,1.6203,100000000.0
2008-10-29 05:25:00,1.62025,1.6203,1.61975,1.62,37600000.0
2008-10-29 05:26:00,1.62,1.62,1.61995,1.62,12000000.0
2008-10-29 05:27:00,1.61995,1.62,1.6195,1.61955,52400000.0
2008-10-29 05:28:00,1.6197,1.6198,1.61945,1.6195,38800000.0
2008-10-29 05:29:00,1.6195,1.61965,1.61935,1.61965,42400000.0
2008-10-29 05:30:00,1.6197,1.61985,1.6195,1.61975,32800000.0
2008-10-29 05:31:00,1.61995,1.62,1.6192,1.61955,53600000.0
2008-10-29 05:32:00,1.6195,1.61985,1.6187,1.6187,204100000.0
2008-10-29 05:33:00,1.6187,1.6195,1.6185,1.61855,209900000.0
2008-10-29 05:34:00,1.61855,1.6194,1.6185,1.6194,324000000.0
2008-10-29 05:35:00,1.61925,1.61925,1.6185,1.6192,41300000.0
2008-10-29 05:36:00,1.61915,1.61945,1.6185,1.6185,337700003.0
2008-10-29 05:37:00,1.6185,1.6204,1.6185,1.6195,367800006.0
2008-10-29 05:38:00,1.6195,1.62,1.6194,1.6195,90400000.0
2008-10-29 05:39:00,1.6195,1.62,1.6189,1.61995,72400000.0
2008-10-29 05:40:00,1.6199,1.6203,1.6194,1.6203,39200000.0
2008-10-29 05:41:00,1.62035,1.62035,1.62,1.62,12400000.0
2008-10-29 05:42:00,1.61975,1.6203,1.6192,1.61955,51600000.0
2008-10-29 05:43:00,1.6197,1.61975,1.61875,1.6189,31600000.0
2008-10-29 05:44:00,1.61885,1.61885,1.6182,1.61835,25600000.0
2008-10-29 05:45:00,1.61835,1.61875,1.6181,1.6181,14400000.0
2008-10-29 05:46:00,1.61805,1.61825,1.61715,1.61825,52800000.0
2008-10-29 05:47:00,1.6182,1.6187,1.61785,1.6187,34800000.0
2008-10-29 05:48:00,1.6188,1.6199,1.6188,1.61955,64200000.0
2008-10-29 05:49:00,1.61945,1.61985,1.6191,1.6191,284400010.0
2008-10-29 05:50:00,1.6194,1.6194,1.6191,1.6191,41000002.0
2008-10-29 05:51:00,1.61915,1.6199,1.6191,1.61965,155300003.0
2008-10-29 05:52:00,1.61965,1.61975,1.6191,1.6193,152300002.0
2008-10-29 05:53:00,1.61945,1.61995,1.6192,1.6199,122100000.0
2008-10-29 05:54:00,1.62015,1.62075,1.6201,1.62045,45600000.0
2008-10-29 05:55:00,1.62035,1.62035,1.6197,1.6197,291300000.0
2008-10-29 05:56:00,1.61985,1.6201,1.6197,1.6197,231900000.0
2008-10-29 05:57:00,1.6197,1.6197,1.6197,1.6197,176700000.0
2008-10-29 05:58:00,1.6197,1.6197,1.6197,1.6197,186000000.0
2008-10-29 05:59:00,1.6197,1.62,1.6197,1.62,21700000.0
2008-10-29 06:00:00,1.61985,1.6202,1.6197,1.6197,269000000.0
2008-10-29 06:01:00,1.6227,1.6229,1.6226,1.6228,87000000.0
2008-10-29 06:02:00,1.6199,1.6199,1.6197,1.61975,87000000.0
2008-10-29 06:03:00,1.6198,1.61985,1.6197,1.6197,25800000.0
2008-10-29 06:04:00,1.6197,1.61995,1.6197,1.6197,65700000.0
2008-10-29 06:05:00,1.6197,1.62015,1.6197,1.62015,23700000.0
2008-10-29 06:06:00,1.6201,1.62035,1.6197,1.6199,38500000.0
2008-10-29 06:07:00,1.61995,1.62145,1.61995,1.62,186100000.0
2008-10-29 06:08:00,1.62,1.6224,1.62,1.6224,165400000.0
2008-10-29 06:09:00,1.62245,1.625,1.6221,1.6234,182600000.0
2008-10-29 06:10:00,1.6234,1.6238,1.6211,1.6216,317400000.0
2008-10-29 06:11:00,1.6216,1.6226,1.6213,1.6226,192900000.0
2008-10-29 06:12:00,1.6226,1.6232,1.62195,1.6232,44800000.0
2008-10-29 06:13:00,1.62335,1.62335,1.622,1.622,435900000.0
2008-10-29 06:14:00,1.622,1.622,1.6215,1.622,676400002.0
2008-10-29 06:15:00,1.6215,1.622,1.6215,1.622,648400001.0
2008-10-29 06:16:00,1.622,1.622,1.622,1.622,297600000.0
2008-10-29 06:17:00,1.622,1.62225,1.622,1.622,486400000.0
2008-10-29 06:18:00,1.622,1.62205,1.622,1.622,603900000.0
2008-10-29 06:19:00,1.622,1.622,1.6215,1.622,809500004.0
2008-10-29 06:20:00,1.622,1.622,1.62045,1.62095,366200000.0
2008-10-29 06:21:00,1.621,1.6216,1.62,1.6206,62400000.0
2008-10-29 06:22:00,1.6206,1.62075,1.62005,1.62025,60400000.0
2008-10-29 06:23:00,1.6201,1.6204,1.61965,1.61965,56000000.0
2008-10-29 06:24:00,1.6197,1.62025,1.6197,1.62,44400000.0
2008-10-29 06:25:00,1.62005,1.6204,1.6198,1.6198,55600000.0
2008-10-29 06:26:00,1.61985,1.6214,1.6196,1.62055,97600000.0
2008-10-29 06:27:00,1.62045,1.62135,1.61975,1.6212,102000000.0
2008-10-29 06:28:00,1.6211,1.62145,1.6209,1.62105,60000000.0
2008-10-29 06:29:00,1.6211,1.62165,1.62105,1.6216,18000000.0
2008-10-29 06:30:00,1.62155,1.62155,1.6207,1.6207,100600000.0
2008-10-29 06:31:00,1.6207,1.6209,1.6207,1.6207,617000000.0
2008-10-29 06:32:00,1.6207,1.62125,1.6207,1.62125,310600000.0
2008-10-29 06:33:00,1.6213,1.622,1.6212,1.6217,32000000.0
2008-10-29 06:34:00,1.62165,1.62185,1.6211,1.62125,44800000.0
2008-10-29 06:35:00,1.6212,1.62135,1.6209,1.6209,141200000.0
2008-10-29 06:36:00,1.6209,1.6214,1.6209,1.6209,168800000.0
2008-10-29 06:37:00,1.6209,1.62125,1.6209,1.62095,49100000.0
2008-10-29 06:38:00,1.6212,1.6219,1.6211,1.6219,44400000.0
2008-10-29 06:39:00,1.6219,1.6219,1.62125,1.6215,52800000.0
2008-10-29 06:40:00,1.6215,1.6215,1.62125,1.62125,22800000.0
2008-10-29 06:41:00,1.62125,1.62135,1.6205,1.6205,602799991.0
2008-10-29 06:42:00,1.6205,1.62055,1.6202,1.6204,392999992.0
2008-10-29 06:43:00,1.6205,1.62085,1.62005,1.6207,87600000.0
2008-10-29 06:44:00,1.6207,1.623,1.62025,1.62225,76800000.0
2008-10-29 06:45:00,1.6223,1.62245,1.6217,1.622,48000000.0
2008-10-29 06:46:00,1.622,1.622,1.62135,1.62185,48000000.0
2008-10-29 06:47:00,1.62185,1.6219,1.6211,1.62145,62600000.0
2008-10-29 06:48:00,1.6213,1.6223,1.6211,1.62175,133700000.0
2008-10-29 06:49:00,1.6219,1.6219,1.6213,1.62145,64000000.0
2008-10-29 06:50:00,1.62135,1.6219,1.6212,1.62185,247299997.0
2008-10-29 06:51:00,1.6219,1.622,1.62145,1.62145,57800000.0
2008-10-29 06:52:00,1.62145,1.6217,1.62145,1.6217,67200000.0
2008-10-29 06:53:00,1.6217,1.62175,1.62085,1.62165,120200000.0
2008-10-29 06:54:00,1.62145,1.62155,1.62145,1.62145,8400000.0
2008-10-29 06:55:00,1.6214,1.6214,1.6209,1.6209,366000000.0
2008-10-29 06:56:00,1.6209,1.62145,1.6209,1.62135,206000000.0
2008-10-29 06:57:00,1.62145,1.6228,1.62135,1.6228,73200000.0
2008-10-29 06:58:00,1.6229,1.6231,1.62245,1.6231,54400000.0
2008-10-29 06:59:00,1.6231,1.62315,1.6226,1.623,84800000.0
2008-10-29 07:00:00,1.623,1.62315,1.6222,1.6224,37200000.0
2008-10-29 07:01:00,1.6224,1.6226,1.62215,1.62255,67200000.0
2008-10-29 07:02:00,1.62245,1.62245,1.6218,1.6218,676600001.0
2008-10-29 07:03:00,1.6218,1.62195,1.6218,1.6218,929700000.0
2008-10-29 07:04:00,1.6218,1.6218,1.6218,1.6218,869400000.0
2008-10-29 07:05:00,1.6218,1.62245,1.6218,1.62205,814000000.0
2008-10-29 07:06:00,1.6221,1.62275,1.6218,1.6224,234700001.0
2008-10-29 07:07:00,1.6224,1.6225,1.6221,1.6221,20400000.0
2008-10-29 07:08:00,1.62195,1.62215,1.6213,1.6217,62800000.0
2008-10-29 07:09:00,1.62165,1.62185,1.6214,1.62155,45800000.0
2008-10-29 07:10:00,1.6215,1.62245,1.62145,1.62245,72800000.0
2008-10-29 07:11:00,1.6219,1.62205,1.6219,1.62205,23200000.0
2008-10-29 07:12:00,1.6221,1.6223,1.62195,1.622,82000000.0
2008-10-29 07:13:00,1.62205,1.6223,1.622,1.6221,58000000.0
2008-10-29 07:14:00,1.62205,1.6223,1.6217,1.622,124000000.0
2008-10-29 07:15:00,1.6219,1.6223,1.6219,1.62195,37200000.0
2008-10-29 07:16:00,1.6219,1.62225,1.6219,1.6219,84000000.0
2008-10-29 07:17:00,1.6219,1.6219,1.62045,1.6208,49200000.0
2008-10-29 07:18:00,1.62055,1.6208,1.6204,1.6205,128400000.0
2008-10-29 07:19:00,1.6204,1.6208,1.6204,1.6204,111600000.0
2008-10-29 07:20:00,1.6204,1.6206,1.6204,1.62045,121200000.0
2008-10-29 07:21:00,1.6205,1.62065,1.6204,1.6204,57600000.0
2008-10-29 07:22:00,1.6204,1.62135,1.6204,1.62125,145200000.0
2008-10-29 07:23:00,1.6214,1.6217,1.62105,1.6212,63600000.0
2008-10-29 07:24:00,1.62125,1.6215,1.6209,1.6209,118800000.0
2008-10-29 07:25:00,1.62105,1.62215,1.6209,1.622,100800000.0
2008-10-29 07:26:00,1.6221,1.62295,1.62195,1.6225,96000000.0
2008-10-29 07:27:00,1.6224,1.6224,1.6211,1.62155,162000000.0
2008-10-29 07:28:00,1.6215,1.6244,1.6211,1.6243,194400000.0
2008-10-29 07:29:00,1.6243,1.6251,1.62365,1.625,164400000.0
2008-10-29 07:30:00,1.6251,1.6259,1.62485,1.6259,217200000.0
2008-10-29 07:31:00,1.626,1.6261,1.6257,1.6257,75600000.0
2008-10-29 07:32:00,1.6257,1.6257,1.6257,1.6257,66000000.0
2008-10-29 07:33:00,1.6257,1.62665,1.62455,1.62455,126400000.0
2008-10-29 07:34:00,1.6244,1.62535,1.6244,1.62495,176400000.0
2008-10-29 07:35:00,1.62495,1.6255,1.62495,1.6255,78000000.0
2008-10-29 07:36:00,1.6255,1.62555,1.6244,1.6247,118000000.0
2008-10-29 07:37:00,1.6249,1.6252,1.6248,1.6251,147600000.0
2008-10-29 07:38:00,1.6252,1.6256,1.62515,1.6254,49200000.0
2008-10-29 07:39:00,1.62525,1.626,1.625,1.6257,78400000.0
2008-10-29 07:40:00,1.6257,1.62615,1.6256,1.6261,46800000.0
2008-10-29 07:41:00,1.626,1.62635,1.6256,1.6261,103600000.0
2008-10-29 07:42:00,1.62605,1.62605,1.6256,1.6259,42200000.0
2008-10-29 07:43:00,1.626,1.62635,1.6256,1.62595,80600000.0
2008-10-29 07:44:00,1.62605,1.62635,1.6257,1.626,39400000.0
2008-10-29 07:45:00,1.62645,1.62695,1.62575,1.6264,108000000.0
2008-10-29 07:46:00,1.6264,1.62955,1.6263,1.62935,193000000.0
2008-10-29 07:47:00,1.62925,1.6325,1.62915,1.63175,124600000.0
2008-10-29 07:48:00,1.6319,1.6355,1.6319,1.635,203100000.0
2008-10-29 07:49:00,1.63475,1.63475,1.6303,1.6314,271700000.0
2008-10-29 07:50:00,1.63215,1.63455,1.6312,1.63455,101800000.0
2008-10-29 07:51:00,1.6345,1.635,1.63045,1.633,279600000.0
2008-10-29 07:52:00,1.633,1.63475,1.633,1.63345,345800000.0
2008-10-29 07:53:00,1.63345,1.63465,1.6334,1.6334,496100000.0
2008-10-29 07:54:00,1.6334,1.6334,1.6329,1.6331,483600000.0
2008-10-29 07:55:00,1.6331,1.6334,1.6307,1.6307,564800000.0
2008-10-29 07:56:00,1.6307,1.6333,1.6307,1.6333,147500000.0
2008-10-29 07:57:00,1.6332,1.6332,1.63125,1.6328,43000000.0
2008-10-29 07:58:00,1.6324,1.63435,1.63145,1.6335,187400000.0
2008-10-29 07:59:00,1.63375,1.6349,1.6335,1.63405,327900000.0
2008-10-29 08:00:00,1.6338,1.6343,1.6334,1.6338,302000001.0
2008-10-29 08:01:00,1.6338,1.6341,1.6317,1.6321,618500003.0
2008-10-29 08:02:00,1.6318,1.6322,1.6304,1.6306,224200000.0
2008-10-29 08:03:00,1.63045,1.6337,1.6304,1.63365,103000000.0
2008-10-29 08:04:00,1.63335,1.63355,1.633,1.6333,45600000.0
2008-10-29 08:05:00,1.63345,1.63425,1.63315,1.63425,54000000.0
2008-10-29 08:06:00,1.6341,1.6342,1.6331,1.63355,123400000.0
2008-10-29 08:07:00,1.6332,1.63525,1.63315,1.63505,61600000.0
2008-10-29 08:08:00,1.63435,1.63435,1.6342,1.6343,173400000.0
2008-10-29 08:09:00,1.6345,1.63465,1.6342,1.6342,225000000.0
2008-10-29 08:10:00,1.6342,1.6342,1.6333,1.6338,629600003.0
2008-10-29 08:11:00,1.6342,1.6342,1.6341,1.6341,465000000.0
2008-10-29 08:12:00,1.6342,1.6342,1.63235,1.6334,106900000.0
2008-10-29 08:13:00,1.63345,1.63415,1.633,1.6333,381300001.0
2008-10-29 08:14:00,1.6333,1.6333,1.6304,1.6324,533100006.0
2008-10-29 08:15:00,1.6326,1.6341,1.6323,1.63375,54000000.0
2008-10-29 08:16:00,1.63345,1.63375,1.6331,1.63325,211500000.0
2008-10-29 08:17:00,1.6331,1.63375,1.6331,1.6331,269700000.0
2008-10-29 08:18:00,1.6331,1.6331,1.63185,1.63235,317700000.0
2008-10-29 08:19:00,1.6324,1.6338,1.63185,1.63365,48000000.0
2008-10-29 08:20:00,1.63335,1.63355,1.6322,1.6322,221100000.0
2008-10-29 08:21:00,1.6322,1.63355,1.6322,1.6329,289500000.0
2008-10-29 08:22:00,1.6327,1.6341,1.6324,1.63335,57600000.0
2008-10-29 08:23:00,1.63325,1.63325,1.633,1.633,81600000.0
2008-10-29 08:24:00,1.633,1.6339,1.633,1.6339,110500000.0
2008-10-29 08:25:00,1.63395,1.6354,1.63375,1.63525,49600000.0
2008-10-29 08:26:00,1.6352,1.63585,1.63495,1.635,60000000.0
2008-10-29 08:27:00,1.63515,1.63535,1.6348,1.6348,96000000.0
2008-10-29 08:28:00,1.6348,1.63545,1.6348,1.6348,68800000.0
2008-10-29 08:29:00,1.6348,1.6365,1.6348,1.63635,51600000.0
2008-10-29 08:30:00,1.6364,1.63665,1.6358,1.6358,47800000.0
2008-10-29 08:31:00,1.6351,1.6361,1.635,1.6359,88500000.0
2008-10-29 08:32:00,1.63595,1.6361,1.6352,1.6356,36000000.0
2008-10-29 08:33:00,1.63515,1.63515,1.6339,1.63405,57000000.0
2008-10-29 08:34:00,1.634,1.6343,1.6334,1.634,74400000.0
2008-10-29 08:35:00,1.6335,1.6346,1.63315,1.6346,93600000.0
2008-10-29 08:36:00,1.6345,1.63585,1.6336,1.634,246800000.0
2008-10-29 08:37:00,1.634,1.634,1.634,1.634,251100000.0
2008-10-29 08:38:00,1.634,1.63415,1.63375,1.63375,209100000.0
2008-10-29 08:39:00,1.63395,1.6347,1.6337,1.63385,45600000.0
2008-10-29 08:40:00,1.63385,1.63445,1.63355,1.63355,40800000.0
2008-10-29 08:41:00,1.63365,1.63485,1.6335,1.63485,158500000.0
2008-10-29 08:42:00,1.6349,1.63525,1.6344,1.63505,56400000.0
2008-10-29 08:43:00,1.6347,1.63475,1.6319,1.6327,1454300050.0
2008-10-29 08:44:00,1.6328,1.633,1.6318,1.63195,119700000.0
2008-10-29 08:45:00,1.632,1.6324,1.6318,1.6322,73500000.0
2008-10-29 08:46:00,1.6321,1.63335,1.6316,1.633,78200000.0
2008-10-29 08:47:00,1.6331,1.6332,1.63245,1.63255,28800000.0
2008-10-29 08:48:00,1.6324,1.6339,1.6324,1.6335,92900000.0
2008-10-29 08:49:00,1.63385,1.63465,1.6337,1.6341,115300000.0
2008-10-29 08:50:00,1.63395,1.63535,1.6337,1.6345,277000000.0
2008-10-29 08:51:00,1.6345,1.635,1.6339,1.63395,414500000.0
2008-10-29 08:52:00,1.6339,1.63475,1.6335,1.6336,189100002.0
2008-10-29 08:53:00,1.63355,1.63415,1.6335,1.6338,229800006.0
2008-10-29 08:54:00,1.63385,1.63465,1.63345,1.63365,82400000.0
2008-10-29 08:55:00,1.63365,1.6349,1.6335,1.63395,87600000.0
2008-10-29 08:56:00,1.634,1.63435,1.6339,1.63395,48000000.0
2008-10-29 08:57:00,1.63385,1.6347,1.6331,1.63345,56400000.0
2008-10-29 08:58:00,1.63345,1.6336,1.6325,1.6325,147700000.0
2008-10-29 08:59:00,1.6325,1.6325,1.6304,1.63115,420900000.0
2008-10-29 09:00:00,1.6307,1.6309,1.6293,1.62995,104400000.0
2008-10-29 09:01:00,1.6299,1.63135,1.62975,1.6303,129200000.0
2008-10-29 09:02:00,1.63015,1.6306,1.6297,1.6301,178900000.0
2008-10-29 09:03:00,1.6302,1.63075,1.62895,1.6303,124800000.0
2008-10-29 09:04:00,1.6303,1.6308,1.63015,1.6305,105200000.0
2008-10-29 09:05:00,1.6306,1.6306,1.63,1.63,422100000.0
2008-10-29 09:06:00,1.63,1.63,1.63,1.63,288300000.0
2008-10-29 09:07:00,1.63,1.63055,1.63,1.63,571000000.0
2008-10-29 09:08:00,1.63,1.63,1.6282,1.6282,452500000.0
2008-10-29 09:09:00,1.6282,1.63,1.6268,1.6293,211800000.0
2008-10-29 09:10:00,1.62935,1.6294,1.6282,1.6282,253900000.0
2008-10-29 09:11:00,1.6282,1.62835,1.6262,1.6271,663000000.0
2008-10-29 09:12:00,1.62715,1.6291,1.62715,1.62805,110400000.0
2008-10-29 09:13:00,1.6281,1.6281,1.62735,1.62775,92400000.0
2008-10-29 09:14:00,1.6279,1.6287,1.6273,1.6287,91900000.0
2008-10-29 09:15:00,1.6284,1.62915,1.6278,1.6289,139000002.0
2008-10-29 09:16:00,1.62895,1.62945,1.6281,1.6285,171600000.0
2008-10-29 09:17:00,1.62845,1.6285,1.6279,1.6279,1340000001.0
2008-10-29 09:18:00,1.6282,1.62885,1.6279,1.6287,133400000.0
2008-10-29 09:19:00,1.6286,1.62895,1.6282,1.6282,186400000.0
2008-10-29 09:20:00,1.6282,1.6282,1.6279,1.6282,455800001.0
2008-10-29 09:21:00,1.6282,1.62835,1.6282,1.62835,568800000.0
2008-10-29 09:22:00,1.62845,1.62845,1.62775,1.628,532200000.0
2008-10-29 09:23:00,1.628,1.6285,1.62775,1.62835,81200000.0
2008-10-29 09:24:00,1.62825,1.62835,1.6277,1.6279,115600000.0
2008-10-29 09:25:00,1.6278,1.629,1.6277,1.6289,150000000.0
2008-10-29 09:26:00,1.62885,1.62905,1.6284,1.6284,382200000.0
2008-10-29 09:27:00,1.6284,1.6284,1.6278,1.6284,662700000.0
2008-10-29 09:28:00,1.6284,1.6301,1.6284,1.6296,203200000.0
2008-10-29 09:29:00,1.62925,1.6298,1.6263,1.6267,565200000.0
2008-10-29 09:30:00,1.6267,1.62785,1.62575,1.62775,234400000.0
2008-10-29 09:31:00,1.62775,1.62835,1.6268,1.62795,164800000.0
2008-10-29 09:32:00,1.6279,1.6289,1.62775,1.6287,115600000.0
2008-10-29 09:33:00,1.6287,1.6291,1.6286,1.62865,67600000.0
2008-10-29 09:34:00,1.6287,1.62875,1.6279,1.6285,86400000.0
2008-10-29 09:35:00,1.6284,1.6294,1.62755,1.62765,181200000.0
2008-10-29 09:36:00,1.6276,1.62875,1.6273,1.62855,187800001.0
2008-10-29 09:37:00,1.62855,1.62855,1.626,1.6275,716600000.0
2008-10-29 09:38:00,1.6275,1.62825,1.62695,1.62765,575700000.0
2008-10-29 09:39:00,1.6277,1.628,1.6263,1.62785,215700000.0
2008-10-29 09:40:00,1.62785,1.6283,1.6274,1.62795,270100000.0
2008-10-29 09:41:00,1.62785,1.6288,1.6274,1.6282,533300009.0
2008-10-29 09:42:00,1.6282,1.6286,1.6279,1.6284,167800000.0
2008-10-29 09:43:00,1.6284,1.6284,1.6268,1.6274,648300000.0
2008-10-29 09:44:00,1.6274,1.6275,1.6274,1.6274,806600000.0
2008-10-29 09:45:00,1.6274,1.6279,1.6274,1.6279,510600000.0
2008-10-29 09:46:00,1.6277,1.62795,1.62755,1.6277,167200000.0
2008-10-29 09:47:00,1.6277,1.6278,1.6263,1.6266,360800000.0
2008-10-29 09:48:00,1.6266,1.6268,1.6247,1.62495,567000000.0
2008-10-29 09:49:00,1.62505,1.62625,1.62495,1.626,132000000.0
2008-10-29 09:50:00,1.62605,1.6263,1.6254,1.6254,171000000.0
2008-10-29 09:51:00,1.62545,1.626,1.62495,1.62595,240600000.0
2008-10-29 09:52:00,1.62595,1.6262,1.6256,1.6259,130000000.0
2008-10-29 09:53:00,1.6259,1.6262,1.62575,1.6259,118400000.0
2008-10-29 09:54:00,1.626,1.626,1.6244,1.62495,143200000.0
2008-10-29 09:55:00,1.62495,1.62495,1.6186,1.6213,322400000.0
2008-10-29 09:56:00,1.6213,1.62145,1.619,1.619,199000000.0
2008-10-29 09:57:00,1.619,1.61985,1.61865,1.61865,170400000.0
2008-10-29 09:58:00,1.61875,1.6197,1.61855,1.6193,160600000.0
2008-10-29 09:59:00,1.6194,1.6195,1.61805,1.61805,170600000.0
2008-10-29 10:00:00,1.61825,1.61865,1.6164,1.6164,420999996.0
2008-10-29 10:01:00,1.6164,1.6199,1.6164,1.61985,261600000.0
2008-10-29 10:02:00,1.6198,1.61985,1.61805,1.61905,148800000.0
2008-10-29 10:03:00,1.61905,1.6193,1.6181,1.61915,243400000.0
2008-10-29 10:04:00,1.6192,1.6196,1.6184,1.6193,221200000.0
2008-10-29 10:05:00,1.61925,1.6205,1.6191,1.6195,173200000.0
2008-10-29 10:06:00,1.6196,1.62,1.6192,1.61945,146800000.0
2008-10-29 10:07:00,1.6195,1.6196,1.6174,1.6184,145800000.0
2008-10-29 10:08:00,1.61835,1.6184,1.6173,1.61755,143400000.0
2008-10-29 10:09:00,1.6176,1.61895,1.6176,1.61885,161200000.0
2008-10-29 10:10:00,1.619,1.6199,1.61865,1.6187,124000000.0
2008-10-29 10:11:00,1.61895,1.62125,1.61865,1.62125,155400000.0
2008-10-29 10:12:00,1.62135,1.62285,1.62105,1.6212,257200000.0
2008-10-29 10:13:00,1.6212,1.6218,1.62105,1.6215,166000000.0
2008-10-29 10:14:00,1.6215,1.6225,1.62095,1.6215,616800021.0
2008-10-29 10:15:00,1.62225,1.6223,1.6215,1.6223,398600013.0
2008-10-29 10:16:00,1.6223,1.62245,1.6215,1.62175,154800000.0
2008-10-29 10:17:00,1.62175,1.623,1.6216,1.6222,115600000.0
2008-10-29 10:18:00,1.6222,1.62275,1.6211,1.62275,143800000.0
2008-10-29 10:19:00,1.6228,1.6234,1.62265,1.6229,212400000.0
2008-10-29 10:20:00,1.6229,1.6229,1.61995,1.6201,214000000.0
2008-10-29 10:21:00,1.6202,1.62075,1.6193,1.61955,161600000.0
2008-10-29 10:22:00,1.61955,1.62005,1.61895,1.61955,242400000.0
2008-10-29 10:23:00,1.61955,1.61995,1.6193,1.61985,93400000.0
2008-10-29 10:24:00,1.62005,1.6201,1.6195,1.6201,77000000.0
2008-10-29 10:25:00,1.6201,1.62085,1.61935,1.62035,230800000.0
2008-10-29 10:26:00,1.6203,1.6207,1.6187,1.6187,106400000.0
2008-10-29 10:27:00,1.6187,1.6202,1.6187,1.6198,231000000.0
2008-10-29 10:28:00,1.6198,1.6206,1.6197,1.61995,191400000.0
2008-10-29 10:29:00,1.61995,1.621,1.6197,1.621,202200000.0
2008-10-29 10:30:00,1.62105,1.6218,1.62075,1.62095,163600000.0
2008-10-29 10:31:00,1.62045,1.62045,1.6177,1.61775,226200000.0
2008-10-29 10:32:00,1.6177,1.6182,1.61715,1.6182,250800000.0
2008-10-29 10:33:00,1.61825,1.61945,1.618,1.6186,256800000.0
2008-10-29 10:34:00,1.6186,1.61885,1.61795,1.61795,318800000.0
2008-10-29 10:35:00,1.61785,1.61925,1.61775,1.6181,267600000.0
2008-10-29 10:36:00,1.61815,1.61835,1.6168,1.6168,518900000.0
2008-10-29 10:37:00,1.6169,1.61705,1.61565,1.61575,728000000.0
2008-10-29 10:38:00,1.6158,1.61655,1.6126,1.61355,390400000.0
2008-10-29 10:39:00,1.6136,1.6159,1.6136,1.6159,218000000.0
2008-10-29 10:40:00,1.616,1.61625,1.61485,1.61585,213400000.0
2008-10-29 10:41:00,1.6158,1.6158,1.615,1.6151,211200000.0
2008-10-29 10:42:00,1.61515,1.61565,1.6149,1.6151,181200000.0
2008-10-29 10:43:00,1.6151,1.61615,1.61485,1.6154,272000000.0
2008-10-29 10:44:00,1.6154,1.6159,1.6151,1.6155,190800000.0
2008-10-29 10:45:00,1.6155,1.6155,1.6145,1.61515,171600000.0
2008-10-29 10:46:00,1.61525,1.61535,1.61105,1.6117,288800000.0
2008-10-29 10:47:00,1.61175,1.6139,1.61175,1.61365,251000000.0
2008-10-29 10:48:00,1.61365,1.61385,1.6129,1.6129,324400000.0
2008-10-29 10:49:00,1.6129,1.6145,1.6129,1.6143,203200000.0
2008-10-29 10:50:00,1.61445,1.6153,1.6136,1.61375,336400000.0
2008-10-29 10:51:00,1.61385,1.614,1.6137,1.6137,199200000.0
2008-10-29 10:52:00,1.61385,1.6148,1.61255,1.61295,282900000.0
2008-10-29 10:53:00,1.61295,1.61345,1.61185,1.61225,241200000.0
2008-10-29 10:54:00,1.61215,1.6122,1.6107,1.61145,307500000.0
2008-10-29 10:55:00,1.61125,1.6124,1.61075,1.6122,244600000.0
2008-10-29 10:56:00,1.6123,1.61285,1.6116,1.61255,290000000.0
2008-10-29 10:57:00,1.6124,1.6124,1.6109,1.6119,257400000.0
2008-10-29 10:58:00,1.61195,1.6135,1.61195,1.61255,295000000.0
2008-10-29 10:59:00,1.61255,1.61495,1.6122,1.61495,180600000.0
2008-10-29 11:00:00,1.6149,1.6149,1.6132,1.61395,263400004.0
2008-10-29 11:01:00,1.61385,1.6152,1.61365,1.6152,233000000.0
2008-10-29 11:02:00,1.6152,1.6152,1.61385,1.6144,268000000.0
2008-10-29 11:03:00,1.61435,1.6157,1.61435,1.61525,189600000.0
2008-10-29 11:04:00,1.61525,1.61545,1.614,1.614,178400000.0
2008-10-29 11:05:00,1.6136,1.6139,1.6132,1.61365,313900002.0
2008-10-29 11:06:00,1.61365,1.61505,1.6134,1.61505,193600000.0
2008-10-29 11:07:00,1.61495,1.61505,1.6141,1.6147,145200000.0
2008-10-29 11:08:00,1.6147,1.61535,1.61455,1.61475,111600000.0
2008-10-29 11:09:00,1.61475,1.615,1.61365,1.6141,143600000.0
2008-10-29 11:10:00,1.6141,1.6142,1.6135,1.61395,136800000.0
2008-10-29 11:11:00,1.6139,1.61565,1.61345,1.61535,136600000.0
2008-10-29 11:12:00,1.61525,1.6156,1.61435,1.6144,245800000.0
2008-10-29 11:13:00,1.61435,1.6145,1.6133,1.61385,253000000.0
2008-10-29 11:14:00,1.61385,1.6146,1.6137,1.6139,264200000.0
2008-10-29 11:15:00,1.61385,1.6152,1.61365,1.61405,187600000.0
2008-10-29 11:16:00,1.6141,1.61525,1.6139,1.61475,154200000.0
2008-10-29 11:17:00,1.6148,1.61525,1.61475,1.6148,137200000.0
2008-10-29 11:18:00,1.61485,1.6149,1.6146,1.6146,63600000.0
2008-10-29 11:19:00,1.6146,1.6146,1.6133,1.6139,88100000.0
2008-10-29 11:20:00,1.61395,1.6143,1.6136,1.61375,108000000.0
2008-10-29 11:21:00,1.61385,1.61455,1.61385,1.6142,102000000.0
2008-10-29 11:22:00,1.61435,1.615,1.6137,1.6148,189000000.0
2008-10-29 11:23:00,1.6147,1.61755,1.61465,1.61715,225400000.0
2008-10-29 11:24:00,1.61725,1.61745,1.6156,1.6156,214400000.0
2008-10-29 11:25:00,1.6156,1.61595,1.6156,1.6156,237200000.0
2008-10-29 11:26:00,1.6156,1.6164,1.6156,1.6161,261200000.0
2008-10-29 11:27:00,1.61615,1.6169,1.6159,1.6159,159000000.0
2008-10-29 11:28:00,1.6159,1.6166,1.6159,1.6162,118000000.0
2008-10-29 11:29:00,1.6162,1.6162,1.61515,1.6158,163200000.0
2008-10-29 11:30:00,1.6158,1.61615,1.6152,1.6154,187000000.0
2008-10-29 11:31:00,1.6154,1.6161,1.6144,1.61585,114800000.0
2008-10-29 11:32:00,1.61585,1.6159,1.6139,1.614,104200000.0
2008-10-29 11:33:00,1.614,1.614,1.6137,1.6137,61200000.0
2008-10-29 11:34:00,1.6137,1.6141,1.6137,1.6138,150000000.0
2008-10-29 11:35:00,1.61385,1.6146,1.6137,1.6143,300200000.0
2008-10-29 11:36:00,1.6143,1.6146,1.6137,1.61405,179600000.0
2008-10-29 11:37:00,1.6142,1.61515,1.614,1.6146,124800000.0
2008-10-29 11:38:00,1.6146,1.6146,1.61355,1.6145,195600000.0
2008-10-29 11:39:00,1.61445,1.61445,1.6132,1.6132,150800000.0
2008-10-29 11:40:00,1.6132,1.61345,1.6127,1.61335,137800000.0
2008-10-29 11:41:00,1.61325,1.61505,1.6129,1.61425,230000000.0
2008-10-29 11:42:00,1.61455,1.61465,1.6138,1.61465,229200000.0
2008-10-29 11:43:00,1.6147,1.6155,1.61425,1.6152,183200000.0
2008-10-29 11:44:00,1.6152,1.6158,1.6151,1.6158,102000000.0
2008-10-29 11:45:00,1.61585,1.61625,1.6155,1.6155,190400000.0
2008-10-29 11:46:00,1.6159,1.6159,1.61485,1.61505,159600000.0
2008-10-29 11:47:00,1.6151,1.6151,1.6148,1.615,86400000.0
2008-10-29 11:48:00,1.615,1.61505,1.61465,1.61465,79200000.0
2008-10-29 11:49:00,1.6146,1.61465,1.6146,1.6146,90000000.0
2008-10-29 11:50:00,1.6146,1.61475,1.6146,1.61465,115200000.0
2008-10-29 11:51:00,1.6147,1.61545,1.6147,1.61515,159600000.0
2008-10-29 11:52:00,1.61515,1.6157,1.615,1.6154,153200000.0
2008-10-29 11:53:00,1.61545,1.6158,1.61505,1.61515,138900000.0
2008-10-29 11:54:00,1.61535,1.6159,1.61475,1.6148,130600000.0
2008-10-29 11:55:00,1.6148,1.61595,1.6148,1.61555,207200000.0
2008-10-29 11:56:00,1.6155,1.6157,1.6151,1.6152,180400000.0
2008-10-29 11:57:00,1.6152,1.6159,1.6152,1.6152,157800000.0
2008-10-29 11:58:00,1.6152,1.6152,1.61475,1.61475,121600000.0
2008-10-29 11:59:00,1.6149,1.6157,1.6149,1.6152,156000000.0
2008-10-29 12:00:00,1.6152,1.6156,1.615,1.61535,163100000.0
2008-10-29 12:01:00,1.61535,1.61535,1.615,1.61525,82500000.0
2008-10-29 12:02:00,1.615,1.61565,1.615,1.61505,99800000.0
2008-10-29 12:03:00,1.61505,1.61505,1.615,1.615,137400000.0
2008-10-29 12:04:00,1.615,1.615,1.61405,1.6147,152900000.0
2008-10-29 12:05:00,1.61465,1.6153,1.61455,1.6152,104400000.0
2008-10-29 12:06:00,1.6152,1.6153,1.6147,1.61475,130200000.0
2008-10-29 12:07:00,1.61475,1.6148,1.6147,1.6147,55200000.0
2008-10-29 12:08:00,1.6147,1.6147,1.6147,1.6147,42000000.0
2008-10-29 12:09:00,1.6147,1.61535,1.6147,1.61535,92400000.0
2008-10-29 12:10:00,1.61535,1.6156,1.6148,1.6154,63600000.0
2008-10-29 12:11:00,1.6154,1.6163,1.6151,1.6152,148400000.0
2008-10-29 12:12:00,1.6152,1.6168,1.61495,1.6164,221400000.0
2008-10-29 12:13:00,1.6166,1.61695,1.61145,1.6117,521400000.0
2008-10-29 12:14:00,1.6114,1.6124,1.61125,1.6113,392600000.0
2008-10-29 12:15:00,1.6113,1.61235,1.6113,1.61235,164300000.0
2008-10-29 12:16:00,1.6123,1.61285,1.61185,1.6125,237400000.0
2008-10-29 12:17:00,1.6125,1.6131,1.6125,1.61305,115600000.0
2008-10-29 12:18:00,1.61305,1.61355,1.6118,1.6118,307800000.0
2008-10-29 12:19:00,1.6118,1.6118,1.6101,1.6104,328800000.0
2008-10-29 12:20:00,1.6103,1.61085,1.60915,1.6108,224900000.0
2008-10-29 12:21:00,1.61085,1.6112,1.60935,1.60975,169800000.0
2008-10-29 12:22:00,1.6098,1.61045,1.60895,1.60905,147600000.0
2008-10-29 12:23:00,1.60905,1.61005,1.60895,1.61,151600000.0
2008-10-29 12:24:00,1.6101,1.6117,1.61,1.6117,166800000.0
2008-10-29 12:25:00,1.61135,1.61145,1.6102,1.61085,201300000.0
2008-10-29 12:26:00,1.6109,1.6111,1.6107,1.61085,132600000.0
2008-10-29 12:27:00,1.6109,1.6117,1.6107,1.61135,176800000.0
2008-10-29 12:28:00,1.6114,1.6114,1.6076,1.60775,275299998.0
2008-10-29 12:29:00,1.60775,1.6087,1.60775,1.6085,178000000.0
2008-10-29 12:30:00,1.6085,1.61005,1.60775,1.60915,110600000.0
2008-10-29 12:31:00,1.60915,1.60995,1.6089,1.60995,81000000.0
2008-10-29 12:32:00,1.60995,1.6101,1.6089,1.60945,131900000.0
2008-10-29 12:33:00,1.60945,1.60975,1.6088,1.6088,151200000.0
2008-10-29 12:34:00,1.6088,1.60915,1.6088,1.609,380400000.0
2008-10-29 12:35:00,1.6092,1.61085,1.60915,1.61075,140000000.0
2008-10-29 12:36:00,1.61075,1.61105,1.60945,1.60975,176800000.0
2008-10-29 12:37:00,1.60975,1.61055,1.60915,1.6101,247300000.0
2008-10-29 12:38:00,1.6101,1.6107,1.6093,1.61015,295500000.0
2008-10-29 12:39:00,1.6106,1.6114,1.6102,1.611,188900000.0
2008-10-29 12:40:00,1.6112,1.6128,1.6112,1.61245,224000000.0
2008-10-29 12:41:00,1.61245,1.613,1.61135,1.6122,185000000.0
2008-10-29 12:42:00,1.6123,1.61305,1.61215,1.61245,164200000.0
2008-10-29 12:43:00,1.6125,1.61265,1.6118,1.6124,220400000.0
2008-10-29 12:44:00,1.6124,1.6131,1.6119,1.61215,170400000.0
2008-10-29 12:45:00,1.6122,1.61415,1.61185,1.61365,249900000.0
2008-10-29 12:46:00,1.61365,1.61405,1.6127,1.61355,195600000.0
2008-10-29 12:47:00,1.61355,1.6136,1.61195,1.6132,272899999.0
2008-10-29 12:48:00,1.61325,1.6138,1.61255,1.61345,211400000.0
2008-10-29 12:49:00,1.61335,1.6136,1.6126,1.6131,196000000.0
2008-10-29 12:50:00,1.6131,1.61385,1.61295,1.6136,208800000.0
2008-10-29 12:51:00,1.6136,1.6142,1.61325,1.6138,220000000.0
2008-10-29 12:52:00,1.61385,1.61385,1.61275,1.61295,202000000.0
2008-10-29 12:53:00,1.61285,1.61305,1.612,1.6125,226000000.0
2008-10-29 12:54:00,1.6124,1.6126,1.6121,1.6123,139200000.0
2008-10-29 12:55:00,1.61235,1.61325,1.612,1.61325,213400000.0
2008-10-29 12:56:00,1.6133,1.61385,1.61305,1.6134,194000000.0
2008-10-29 12:57:00,1.61335,1.61475,1.61335,1.6139,185200000.0
2008-10-29 12:58:00,1.61385,1.616,1.6137,1.61595,244600000.0
2008-10-29 12:59:00,1.61595,1.61615,1.6152,1.61585,250200000.0
2008-10-29 13:00:00,1.616,1.6161,1.614,1.614,337100000.0
2008-10-29 13:01:00,1.614,1.614,1.61305,1.6133,427300000.0
2008-10-29 13:02:00,1.6133,1.6135,1.61235,1.61275,236400000.0
2008-10-29 13:03:00,1.61275,1.61285,1.6119,1.6123,258000000.0
2008-10-29 13:04:00,1.6124,1.6127,1.61165,1.6124,154200000.0
2008-10-29 13:05:00,1.6123,1.6124,1.6115,1.6117,113600000.0
2008-10-29 13:06:00,1.6118,1.6126,1.61155,1.61225,160600000.0
2008-10-29 13:07:00,1.61225,1.6123,1.6118,1.6121,247900000.0
2008-10-29 13:08:00,1.6122,1.61365,1.6118,1.6135,297600000.0
2008-10-29 13:09:00,1.61355,1.6153,1.61345,1.615,196800000.0
2008-10-29 13:10:00,1.61485,1.61675,1.6146,1.6166,221800000.0
2008-10-29 13:11:00,1.6167,1.61685,1.6162,1.6167,150400000.0
2008-10-29 13:12:00,1.6167,1.6174,1.6164,1.61705,123400000.0
2008-10-29 13:13:00,1.61705,1.6176,1.617,1.617,223200000.0
2008-10-29 13:14:00,1.617,1.6171,1.6168,1.617,93600000.0
2008-10-29 13:15:00,1.617,1.617,1.61575,1.617,164400000.0
2008-10-29 13:16:00,1.6171,1.61725,1.6167,1.61685,164400000.0
2008-10-29 13:17:00,1.61685,1.61685,1.61425,1.61455,261000000.0
2008-10-29 13:18:00,1.61455,1.6156,1.61395,1.6142,185200000.0
2008-10-29 13:19:00,1.61415,1.61445,1.6139,1.6139,149200000.0
2008-10-29 13:20:00,1.6139,1.61425,1.6139,1.61405,210400000.0
2008-10-29 13:21:00,1.61415,1.61415,1.6139,1.6139,210400000.0
2008-10-29 13:22:00,1.6139,1.614,1.6138,1.6139,205200000.0
2008-10-29 13:23:00,1.6139,1.6139,1.61255,1.61305,144000000.0
2008-10-29 13:24:00,1.6131,1.61435,1.61305,1.6135,136000000.0
2008-10-29 13:25:00,1.6134,1.61435,1.6129,1.61435,231600000.0
2008-10-29 13:26:00,1.6143,1.6149,1.6134,1.6134,190000000.0
2008-10-29 13:27:00,1.61345,1.6137,1.6116,1.61185,185400000.0
2008-10-29 13:28:00,1.61185,1.6121,1.6103,1.6104,182800000.0
2008-10-29 13:29:00,1.6104,1.6104,1.6084,1.6084,252400000.0
2008-10-29 13:30:00,1.6084,1.6099,1.6083,1.6087,256400000.0
2008-10-29 13:31:00,1.60865,1.60975,1.60835,1.6093,154000000.0
2008-10-29 13:32:00,1.6093,1.6093,1.6087,1.60885,75600000.0
2008-10-29 13:33:00,1.60885,1.6101,1.60865,1.61,103500000.0
2008-10-29 13:34:00,1.6101,1.61115,1.6101,1.61105,190800000.0
2008-10-29 13:35:00,1.6112,1.6113,1.6107,1.6107,157200000.0
2008-10-29 13:36:00,1.6107,1.61085,1.61015,1.6108,162000000.0
2008-10-29 13:37:00,1.61085,1.6111,1.61065,1.61105,162000000.0
2008-10-29 13:38:00,1.611,1.61135,1.6108,1.61125,138000000.0
2008-10-29 13:39:00,1.61125,1.6127,1.611,1.6127,200400000.0
2008-10-29 13:40:00,1.61265,1.61345,1.61255,1.61315,193200000.0
2008-10-29 13:41:00,1.61315,1.6134,1.61295,1.6133,154400000.0
2008-10-29 13:42:00,1.6133,1.6133,1.6123,1.61255,275399999.0
2008-10-29 13:43:00,1.61255,1.61375,1.6123,1.6135,214000000.0
2008-10-29 13:44:00,1.61365,1.61515,1.6135,1.6147,202600000.0
2008-10-29 13:45:00,1.6147,1.6156,1.6146,1.61495,207200000.0
2008-10-29 13:46:00,1.615,1.6161,1.61495,1.6151,211400000.0
2008-10-29 13:47:00,1.615,1.6157,1.61455,1.6147,231900000.0
2008-10-29 13:48:00,1.61465,1.61465,1.6138,1.61405,212800000.0
2008-10-29 13:49:00,1.61405,1.61405,1.61215,1.6128,287900000.0
2008-10-29 13:50:00,1.61285,1.61345,1.6124,1.61335,288000000.0
2008-10-29 13:51:00,1.6135,1.61375,1.61315,1.61365,192800000.0
2008-10-29 13:52:00,1.61365,1.6138,1.61285,1.6129,188400000.0
2008-10-29 13:53:00,1.61295,1.61295,1.6117,1.6119,285800000.0
2008-10-29 13:54:00,1.61185,1.61185,1.6113,1.6118,116400000.0
2008-10-29 13:55:00,1.6118,1.61205,1.6112,1.6112,144000000.0
2008-10-29 13:56:00,1.6111,1.6117,1.61095,1.61165,195200000.0
2008-10-29 13:57:00,1.6117,1.61185,1.61045,1.61075,243400000.0
2008-10-29 13:58:00,1.6107,1.6109,1.6096,1.6101,224600000.0
2008-10-29 13:59:00,1.6101,1.61015,1.6082,1.6082,279800001.0
2008-10-29 14:00:00,1.6082,1.6105,1.6082,1.6103,387600001.0
2008-10-29 14:01:00,1.6103,1.61065,1.60915,1.6101,242600000.0
2008-10-29 14:02:00,1.6101,1.61015,1.6097,1.6097,210600000.0
2008-10-29 14:03:00,1.60975,1.61045,1.60905,1.60955,262000000.0
2008-10-29 14:04:00,1.60955,1.6098,1.6093,1.6096,194000000.0
2008-10-29 14:05:00,1.60955,1.60955,1.60755,1.6084,231200000.0
2008-10-29 14:06:00,1.6084,1.6093,1.60825,1.60925,200000000.0
2008-10-29 14:07:00,1.60925,1.6099,1.609,1.6092,165200000.0
2008-10-29 14:08:00,1.6092,1.6103,1.6092,1.6103,186000000.0
2008-10-29 14:09:00,1.6103,1.61065,1.6094,1.60975,186800000.0
2008-10-29 14:10:00,1.60975,1.60985,1.60815,1.60855,202200000.0
2008-10-29 14:11:00,1.60835,1.60895,1.60775,1.60895,267800000.0
2008-10-29 14:12:00,1.60895,1.6097,1.6083,1.60925,234800000.0
2008-10-29 14:13:00,1.60915,1.60955,1.6086,1.6089,198400000.0
2008-10-29 14:14:00,1.6089,1.6094,1.6084,1.6084,184800000.0
2008-10-29 14:15:00,1.6086,1.6087,1.6073,1.6073,176800000.0
2008-10-29 14:16:00,1.6073,1.6079,1.6063,1.6064,461800000.0
2008-10-29 14:17:00,1.60645,1.6078,1.6064,1.6074,259800000.0
2008-10-29 14:18:00,1.60725,1.60745,1.6045,1.60475,283100000.0
2008-10-29 14:19:00,1.6048,1.6057,1.6044,1.6055,268200000.0
2008-10-29 14:20:00,1.6056,1.60565,1.6047,1.6054,267600000.0
2008-10-29 14:21:00,1.6053,1.606,1.6047,1.6054,198800000.0
2008-10-29 14:22:00,1.60545,1.60625,1.60525,1.6061,213400000.0
2008-10-29 14:23:00,1.6061,1.60765,1.60575,1.60765,225600000.0
2008-10-29 14:24:00,1.60755,1.60785,1.6069,1.60715,467400000.0
2008-10-29 14:25:00,1.60735,1.6078,1.6069,1.6069,777100000.0
2008-10-29 14:26:00,1.6069,1.6073,1.60625,1.6073,470700000.0
2008-10-29 14:27:00,1.6072,1.60805,1.607,1.60795,167200000.0
2008-10-29 14:28:00,1.6079,1.6083,1.60755,1.60795,133200000.0
2008-10-29 14:29:00,1.60775,1.6091,1.6077,1.6078,295200004.0
2008-10-29 14:30:00,1.6078,1.6099,1.6078,1.6085,553700013.0
2008-10-29 14:31:00,1.6085,1.60905,1.6077,1.6085,304100001.0
2008-10-29 14:32:00,1.6085,1.6102,1.608,1.6094,260800000.0
2008-10-29 14:33:00,1.6094,1.61035,1.60915,1.6098,216400000.0
2008-10-29 14:34:00,1.6098,1.6098,1.60855,1.60885,181600000.0
2008-10-29 14:35:00,1.60885,1.61085,1.6074,1.61085,258400000.0
2008-10-29 14:36:00,1.6107,1.61135,1.6096,1.61055,238000000.0
2008-10-29 14:37:00,1.6105,1.6108,1.60905,1.6094,203000000.0
2008-10-29 14:38:00,1.60915,1.6098,1.6089,1.6094,218800000.0
2008-10-29 14:39:00,1.60925,1.6099,1.60885,1.60945,195600000.0
2008-10-29 14:40:00,1.6096,1.61015,1.6083,1.60935,212000000.0
2008-10-29 14:41:00,1.60935,1.6096,1.6084,1.6084,221800000.0
2008-10-29 14:42:00,1.6085,1.6086,1.60665,1.60675,609900000.0
2008-10-29 14:43:00,1.60675,1.6071,1.60605,1.60705,234400000.0
2008-10-29 14:44:00,1.60705,1.60775,1.60705,1.6071,215600000.0
2008-10-29 14:45:00,1.60715,1.60745,1.6062,1.6063,233800000.0
2008-10-29 14:46:00,1.6062,1.60645,1.6047,1.6047,287200000.0
2008-10-29 14:47:00,1.6047,1.6053,1.6047,1.60505,176600000.0
2008-10-29 14:48:00,1.60505,1.6058,1.60505,1.6054,150000000.0
2008-10-29 14:49:00,1.6054,1.60565,1.6047,1.6047,133000000.0
2008-10-29 14:50:00,1.6047,1.6047,1.6038,1.604,261600000.0
2008-10-29 14:51:00,1.604,1.604,1.6022,1.6022,215000000.0
2008-10-29 14:52:00,1.6031,1.60465,1.60295,1.6042,258800000.0
2008-10-29 14:53:00,1.60445,1.6056,1.60425,1.6055,164800000.0
2008-10-29 14:54:00,1.6056,1.60765,1.60525,1.60695,242600000.0
2008-10-29 14:55:00,1.60715,1.60735,1.606,1.606,188800000.0
2008-10-29 14:56:00,1.6059,1.60615,1.60515,1.60615,175400000.0
2008-10-29 14:57:00,1.6062,1.60665,1.60555,1.60655,217200000.0
2008-10-29 14:58:00,1.6062,1.60635,1.60525,1.60575,334200000.0
2008-10-29 14:59:00,1.6058,1.6059,1.60515,1.6052,160200000.0
2008-10-29 15:00:00,1.60515,1.60535,1.604,1.604,145200000.0
2008-10-29 15:01:00,1.604,1.60455,1.6034,1.60415,194000000.0
2008-10-29 15:02:00,1.60415,1.60545,1.6038,1.60535,213200000.0
2008-10-29 15:03:00,1.60535,1.6058,1.60455,1.60505,163200000.0
2008-10-29 15:04:00,1.6051,1.6054,1.6048,1.60535,163000000.0
2008-10-29 15:05:00,1.60535,1.60655,1.605,1.6063,84000000.0
2008-10-29 15:06:00,1.6063,1.60655,1.6054,1.6057,232000000.0
2008-10-29 15:07:00,1.6058,1.60615,1.6056,1.6059,140400000.0
2008-10-29 15:08:00,1.6059,1.606,1.605,1.606,105600000.0
2008-10-29 15:09:00,1.606,1.6061,1.6058,1.6058,116400000.0
2008-10-29 15:10:00,1.6058,1.60615,1.6058,1.6058,92400000.0
2008-10-29 15:11:00,1.6058,1.60705,1.6058,1.60705,147600000.0
2008-10-29 15:12:00,1.60705,1.60755,1.60665,1.60735,151600000.0
2008-10-29 15:13:00,1.6075,1.6075,1.60655,1.6067,186200000.0
2008-10-29 15:14:00,1.6069,1.6075,1.60635,1.6075,160400000.0
2008-10-29 15:15:00,1.6075,1.6075,1.60645,1.6068,150000000.0
2008-10-29 15:16:00,1.60685,1.60735,1.6066,1.60735,115600000.0
2008-10-29 15:17:00,1.6074,1.60775,1.6066,1.60715,176800000.0
2008-10-29 15:18:00,1.60735,1.60775,1.60675,1.60755,184600000.0
2008-10-29 15:19:00,1.6076,1.60805,1.6072,1.6079,163000000.0
2008-10-29 15:20:00,1.60785,1.60855,1.60715,1.6083,189000000.0
2008-10-29 15:21:00,1.60825,1.61025,1.60825,1.60995,168600000.0
2008-10-29 15:22:00,1.6097,1.61045,1.60965,1.6104,195600000.0
2008-10-29 15:23:00,1.6104,1.6122,1.61015,1.61145,223700000.0
2008-10-29 15:24:00,1.6115,1.61155,1.61045,1.61135,171600000.0
2008-10-29 15:25:00,1.61145,1.6122,1.6114,1.6121,173200000.0
2008-10-29 15:26:00,1.61195,1.61265,1.61065,1.61065,148200000.0
2008-10-29 15:27:00,1.61095,1.6112,1.6098,1.6105,214800000.0
2008-10-29 15:28:00,1.6105,1.6106,1.6091,1.60915,154000000.0
2008-10-29 15:29:00,1.60915,1.60915,1.60845,1.60885,158000000.0
2008-10-29 15:30:00,1.60885,1.60885,1.6071,1.60735,498600000.0
2008-10-29 15:31:00,1.60735,1.60735,1.6063,1.60695,225200000.0
2008-10-29 15:32:00,1.60695,1.6072,1.6058,1.60595,175400000.0
2008-10-29 15:33:00,1.60595,1.60595,1.60505,1.60585,188000000.0
2008-10-29 15:34:00,1.60585,1.6059,1.605,1.6053,153200000.0
2008-10-29 15:35:00,1.60545,1.60655,1.60545,1.60585,142600000.0
2008-10-29 15:36:00,1.60585,1.6069,1.6054,1.6067,138800000.0
2008-10-29 15:37:00,1.60675,1.6075,1.6064,1.60745,251000000.0
2008-10-29 15:38:00,1.6075,1.60925,1.6075,1.60835,203200000.0
2008-10-29 15:39:00,1.60835,1.6089,1.6081,1.60885,190000000.0
2008-10-29 15:40:00,1.6089,1.60915,1.6081,1.6084,171000000.0
2008-10-29 15:41:00,1.6084,1.6087,1.60625,1.60665,201100000.0
2008-10-29 15:42:00,1.6067,1.6073,1.605,1.605,734600030.0
2008-10-29 15:43:00,1.6044,1.6046,1.6021,1.6036,241900000.0
2008-10-29 15:44:00,1.6037,1.60375,1.6017,1.60315,273000000.0
2008-10-29 15:45:00,1.6031,1.60375,1.5998,1.6018,384300000.0
2008-10-29 15:46:00,1.6018,1.60205,1.59995,1.60065,227800000.0
2008-10-29 15:47:00,1.60065,1.6015,1.59935,1.60025,242000000.0
2008-10-29 15:48:00,1.60025,1.60035,1.59855,1.5994,360000000.0
2008-10-29 15:49:00,1.5994,1.59955,1.5969,1.5976,412100000.0
2008-10-29 15:50:00,1.5976,1.59835,1.5974,1.59775,161600000.0
2008-10-29 15:51:00,1.59775,1.60075,1.5973,1.6005,186400000.0
2008-10-29 15:52:00,1.6006,1.6018,1.6003,1.60155,213600000.0
2008-10-29 15:53:00,1.60155,1.6021,1.6008,1.6008,195600000.0
2008-10-29 15:54:00,1.6008,1.60165,1.5997,1.6008,206600000.0
2008-10-29 15:55:00,1.6008,1.60165,1.5997,1.5998,245800000.0
2008-10-29 15:56:00,1.60045,1.60045,1.5977,1.59895,218600001.0
2008-10-29 15:57:00,1.5989,1.59925,1.598,1.598,210000000.0
2008-10-29 15:58:00,1.59805,1.5987,1.59765,1.59825,193600000.0
2008-10-29 15:59:00,1.59825,1.59835,1.5963,1.5963,309100002.0
2008-10-29 16:00:00,1.5963,1.59635,1.59475,1.596,511600000.0
2008-10-29 16:01:00,1.59605,1.5978,1.59565,1.59685,206000000.0
2008-10-29 16:02:00,1.59665,1.5986,1.5965,1.59725,239000000.0
2008-10-29 16:03:00,1.5974,1.59965,1.59705,1.5995,229600000.0
2008-10-29 16:04:00,1.5996,1.6003,1.5968,1.59715,358100000.0
2008-10-29 16:05:00,1.59725,1.59885,1.59555,1.5979,377000000.0
2008-10-29 16:06:00,1.59795,1.59835,1.5957,1.59595,300000000.0
2008-10-29 16:07:00,1.59595,1.59605,1.5939,1.5948,278500000.0
2008-10-29 16:08:00,1.5948,1.5953,1.59295,1.59425,242200000.0
2008-10-29 16:09:00,1.59445,1.5969,1.5932,1.5962,403800000.0
2008-10-29 16:10:00,1.5961,1.59715,1.59495,1.5954,371100000.0
2008-10-29 16:11:00,1.59525,1.59685,1.5949,1.59685,286200000.0
2008-10-29 16:12:00,1.59665,1.59725,1.5917,1.5919,403500000.0
2008-10-29 16:13:00,1.5919,1.5926,1.58995,1.5906,211100000.0
2008-10-29 16:14:00,1.59055,1.5932,1.59015,1.5929,239800000.0
2008-10-29 16:15:00,1.593,1.59435,1.5922,1.59265,314500000.0
2008-10-29 16:16:00,1.5927,1.59315,1.59205,1.59295,190000000.0
2008-10-29 16:17:00,1.59295,1.59735,1.59295,1.5973,240600000.0
2008-10-29 16:18:00,1.5972,1.59805,1.5957,1.59575,298200000.0
2008-10-29 16:19:00,1.59585,1.596,1.5912,1.5916,417400000.0
2008-10-29 16:20:00,1.5923,1.5923,1.58965,1.58985,231800000.0
2008-10-29 16:21:00,1.58985,1.59125,1.58985,1.5909,233000000.0
2008-10-29 16:22:00,1.5909,1.5921,1.5903,1.59155,205600000.0
2008-10-29 16:23:00,1.5916,1.59475,1.5916,1.59345,224600000.0
2008-10-29 16:24:00,1.5934,1.59405,1.59105,1.5924,337800000.0
2008-10-29 16:25:00,1.59205,1.59325,1.5919,1.5931,301200000.0
2008-10-29 16:26:00,1.5931,1.59455,1.5919,1.5931,327800000.0
2008-10-29 16:27:00,1.5931,1.5935,1.5921,1.5928,292700000.0
2008-10-29 16:28:00,1.59255,1.5933,1.5912,1.5913,229400000.0
2008-10-29 16:29:00,1.59125,1.594,1.59125,1.5939,199200000.0
2008-10-29 16:30:00,1.5932,1.594,1.5927,1.59355,209600000.0
2008-10-29 16:31:00,1.5936,1.5939,1.5924,1.59285,217200000.0
2008-10-29 16:32:00,1.59285,1.59475,1.5926,1.594,209400000.0
2008-10-29 16:33:00,1.594,1.5953,1.59315,1.59475,232400000.0
2008-10-29 16:34:00,1.59465,1.59545,1.5942,1.59535,176200000.0
2008-10-29 16:35:00,1.5951,1.59535,1.59445,1.5952,191600000.0
2008-10-29 16:36:00,1.59515,1.59715,1.595,1.5964,316800000.0
2008-10-29 16:37:00,1.59645,1.5965,1.5942,1.5951,516000000.0
2008-10-29 16:38:00,1.5951,1.5981,1.59495,1.59805,320800000.0
2008-10-29 16:39:00,1.5981,1.5998,1.5972,1.5972,1076799997.0
2008-10-29 16:40:00,1.5984,1.60005,1.5982,1.5991,626400000.0
2008-10-29 16:41:00,1.599,1.5991,1.5969,1.5971,393600000.0
2008-10-29 16:42:00,1.597,1.59845,1.5964,1.5978,313400000.0
2008-10-29 16:43:00,1.5982,1.59955,1.5979,1.59955,285400000.0
2008-10-29 16:44:00,1.59965,1.60115,1.5996,1.6003,233000000.0
2008-10-29 16:45:00,1.6003,1.60065,1.5997,1.5997,198600000.0
2008-10-29 16:46:00,1.5998,1.6005,1.5993,1.5996,222200000.0
2008-10-29 16:47:00,1.5996,1.60045,1.5982,1.6,252200000.0
2008-10-29 16:48:00,1.6,1.6012,1.5991,1.5993,251700000.0
2008-10-29 16:49:00,1.60005,1.6001,1.5981,1.59835,194200000.0
2008-10-29 16:50:00,1.59835,1.59835,1.5958,1.5964,306900000.0
2008-10-29 16:51:00,1.59645,1.59715,1.5959,1.59605,264000000.0
2008-10-29 16:52:00,1.59605,1.5968,1.5956,1.5956,837700000.0
2008-10-29 16:53:00,1.5956,1.59635,1.59445,1.5948,297200000.0
2008-10-29 16:54:00,1.5947,1.5954,1.59385,1.5946,237200000.0
2008-10-29 16:55:00,1.59455,1.59555,1.59435,1.5951,315600000.0
2008-10-29 16:56:00,1.5952,1.59555,1.5932,1.5939,515500000.0
2008-10-29 16:57:00,1.59395,1.594,1.5913,1.59145,359200000.0
2008-10-29 16:58:00,1.5914,1.59295,1.59115,1.59245,212800000.0
2008-10-29 16:59:00,1.59245,1.5926,1.59055,1.59255,192000000.0
2008-10-29 17:00:00,1.5925,1.5928,1.5912,1.5919,189600000.0
2008-10-29 17:01:00,1.59185,1.5925,1.5916,1.592,186400000.0
2008-10-29 17:02:00,1.5921,1.596,1.5921,1.5957,221600000.0
2008-10-29 17:03:00,1.59575,1.5965,1.5946,1.59525,192400000.0
2008-10-29 17:04:00,1.5953,1.5955,1.5941,1.5949,159600000.0
2008-10-29 17:05:00,1.5949,1.59555,1.5946,1.5948,180800000.0
2008-10-29 17:06:00,1.5948,1.5954,1.5948,1.59535,163600000.0
2008-10-29 17:07:00,1.5954,1.59585,1.5943,1.5945,195600000.0
2008-10-29 17:08:00,1.5945,1.5945,1.59355,1.5943,155200000.0
2008-10-29 17:09:00,1.59425,1.59445,1.59355,1.5939,174000000.0
2008-10-29 17:10:00,1.59395,1.59445,1.593,1.59315,162000000.0
2008-10-29 17:11:00,1.5931,1.5933,1.5922,1.5925,172800000.0
2008-10-29 17:12:00,1.5926,1.5926,1.59145,1.5924,172400000.0
2008-10-29 17:13:00,1.5923,1.5947,1.5923,1.59355,195600000.0
2008-10-29 17:14:00,1.59355,1.59455,1.5934,1.59435,165600000.0
2008-10-29 17:15:00,1.5944,1.59615,1.59375,1.5954,191200000.0
2008-10-29 17:16:00,1.59535,1.5958,1.5947,1.59515,214800000.0
2008-10-29 17:17:00,1.5951,1.5952,1.5946,1.5946,202000000.0
2008-10-29 17:18:00,1.5946,1.5952,1.5935,1.59495,162000000.0
2008-10-29 17:19:00,1.59515,1.59565,1.5947,1.595,209800000.0
2008-10-29 17:20:00,1.595,1.595,1.5933,1.5938,189800000.0
2008-10-29 17:21:00,1.5941,1.59625,1.5941,1.59605,203600000.0
2008-10-29 17:22:00,1.596,1.5971,1.5953,1.5971,177200000.0
2008-10-29 17:23:00,1.5972,1.5984,1.5971,1.59715,226400000.0
2008-10-29 17:24:00,1.5968,1.5981,1.5967,1.5981,230800000.0
2008-10-29 17:25:00,1.59815,1.59865,1.5972,1.5976,424500000.0
2008-10-29 17:26:00,1.5976,1.5976,1.59615,1.5973,399800000.0
2008-10-29 17:27:00,1.5973,1.5981,1.5966,1.59745,269400000.0
2008-10-29 17:28:00,1.59745,1.5979,1.5966,1.59695,199800000.0
2008-10-29 17:29:00,1.59685,1.59855,1.5968,1.59735,250600000.0
2008-10-29 17:30:00,1.59725,1.59855,1.5972,1.5981,167200000.0
2008-10-29 17:31:00,1.598,1.59805,1.5955,1.596,261000000.0
2008-10-29 17:32:00,1.596,1.59605,1.5955,1.59555,310400000.0
2008-10-29 17:33:00,1.5957,1.5965,1.5956,1.59625,174000000.0
2008-10-29 17:34:00,1.59625,1.597,1.5962,1.5967,210400000.0
2008-10-29 17:35:00,1.59665,1.59775,1.59645,1.5972,207000000.0
2008-10-29 17:36:00,1.59715,1.59775,1.597,1.597,168400000.0
2008-10-29 17:37:00,1.5973,1.5976,1.59585,1.5967,229200000.0
2008-10-29 17:38:00,1.5964,1.59795,1.5963,1.59795,151200000.0
2008-10-29 17:39:00,1.5978,1.5992,1.59755,1.5991,186800000.0
2008-10-29 17:40:00,1.5991,1.6,1.5988,1.59985,236800000.0
2008-10-29 17:41:00,1.6,1.60025,1.59915,1.60015,230800000.0
2008-10-29 17:42:00,1.6002,1.60065,1.5999,1.5999,144900000.0
2008-10-29 17:43:00,1.5999,1.59995,1.5983,1.5984,123000000.0
2008-10-29 17:44:00,1.5985,1.5987,1.5977,1.59815,239200000.0
2008-10-29 17:45:00,1.59815,1.59835,1.5973,1.59755,186900000.0
2008-10-29 17:46:00,1.5976,1.59785,1.59655,1.5969,149600000.0
2008-10-29 17:47:00,1.59695,1.5973,1.59675,1.5971,148400000.0
2008-10-29 17:48:00,1.5971,1.59725,1.5933,1.59375,285200000.0
2008-10-29 17:49:00,1.59375,1.5938,1.58985,1.5906,431400000.0
2008-10-29 17:50:00,1.5905,1.5914,1.58965,1.5899,417200000.0
2008-10-29 17:51:00,1.58985,1.5902,1.5895,1.59,325600000.0
2008-10-29 17:52:00,1.58995,1.5907,1.5895,1.5895,216400000.0
2008-10-29 17:53:00,1.5895,1.5895,1.5869,1.5871,289700000.0
2008-10-29 17:54:00,1.5871,1.5873,1.5849,1.58675,275900000.0
2008-10-29 17:55:00,1.58675,1.58755,1.5857,1.5864,262600000.0
2008-10-29 17:56:00,1.5864,1.58685,1.5856,1.5856,235600000.0
2008-10-29 17:57:00,1.58565,1.5858,1.58235,1.58415,371400004.0
2008-10-29 17:58:00,1.584,1.5846,1.5827,1.5828,253600000.0
2008-10-29 17:59:00,1.5828,1.58325,1.5785,1.581,269500000.0
2008-10-29 18:00:00,1.581,1.58635,1.5809,1.5855,330800000.0
2008-10-29 18:01:00,1.5855,1.58715,1.5849,1.58655,425200000.0
2008-10-29 18:02:00,1.58655,1.5884,1.5863,1.58745,235800000.0
2008-10-29 18:03:00,1.58755,1.5883,1.5874,1.58795,180000000.0
2008-10-29 18:04:00,1.588,1.588,1.5849,1.5849,419399999.0
2008-10-29 18:05:00,1.5849,1.5849,1.5827,1.58365,282000000.0
2008-10-29 18:06:00,1.5837,1.58515,1.5832,1.58515,208000000.0
2008-10-29 18:07:00,1.58515,1.58525,1.5836,1.58495,274800000.0
2008-10-29 18:08:00,1.5849,1.5856,1.5842,1.5851,242300000.0
2008-10-29 18:09:00,1.58515,1.5866,1.585,1.5866,196000000.0
2008-10-29 18:10:00,1.5867,1.58715,1.58625,1.58635,150400000.0
2008-10-29 18:11:00,1.5864,1.5869,1.5855,1.586,599199998.0
2008-10-29 18:12:00,1.58605,1.5869,1.58565,1.5867,193200000.0
2008-10-29 18:13:00,1.5869,1.58725,1.58395,1.58425,316500000.0
2008-10-29 18:14:00,1.58425,1.5851,1.5838,1.5846,180000000.0
2008-10-29 18:15:00,1.5846,1.5853,1.58445,1.585,166000000.0
2008-10-29 18:16:00,1.585,1.58585,1.5846,1.5854,189400000.0
2008-10-29 18:17:00,1.5854,1.5864,1.5851,1.5857,243600000.0
2008-10-29 18:18:00,1.58565,1.5859,1.5843,1.58475,169200000.0
2008-10-29 18:19:00,1.58475,1.5859,1.58475,1.58565,178800000.0
2008-10-29 18:20:00,1.58565,1.58625,1.58505,1.58555,172400000.0
2008-10-29 18:21:00,1.5856,1.586,1.58265,1.58345,228400000.0
2008-10-29 18:22:00,1.5836,1.58465,1.5831,1.5841,149600000.0
2008-10-29 18:23:00,1.5841,1.58475,1.5841,1.5841,159600000.0
2008-10-29 18:24:00,1.5842,1.58445,1.5831,1.5834,144800000.0
2008-10-29 18:25:00,1.5834,1.58355,1.5821,1.5828,355300000.0
2008-10-29 18:26:00,1.5828,1.5831,1.5793,1.5794,229600000.0
2008-10-29 18:27:00,1.5794,1.5794,1.57535,1.5758,221800000.0
2008-10-29 18:28:00,1.5757,1.5759,1.57345,1.57415,284200000.0
2008-10-29 18:29:00,1.5742,1.5762,1.5742,1.57455,252800000.0
2008-10-29 18:30:00,1.5745,1.57555,1.5738,1.57485,199400000.0
2008-10-29 18:31:00,1.57485,1.57785,1.5745,1.57775,276400000.0
2008-10-29 18:32:00,1.5778,1.57805,1.5767,1.5772,190400000.0
2008-10-29 18:33:00,1.5774,1.57905,1.5773,1.57875,183600000.0
2008-10-29 18:34:00,1.57875,1.5799,1.578,1.57805,230400000.0
2008-10-29 18:35:00,1.5781,1.57955,1.57795,1.5793,198800000.0
2008-10-29 18:36:00,1.5792,1.581,1.5792,1.5807,188000000.0
2008-10-29 18:37:00,1.5807,1.5835,1.5807,1.5818,194000000.0
2008-10-29 18:38:00,1.58165,1.5837,1.5814,1.58345,195600000.0
2008-10-29 18:39:00,1.58345,1.58465,1.5817,1.58185,304800000.0
2008-10-29 18:40:00,1.58185,1.58185,1.5796,1.5796,327600000.0
2008-10-29 18:41:00,1.5796,1.5796,1.5769,1.5769,615200000.0
2008-10-29 18:42:00,1.5762,1.57675,1.57465,1.57605,234800000.0
2008-10-29 18:43:00,1.5761,1.5771,1.5755,1.5764,214000000.0
2008-10-29 18:44:00,1.5765,1.5765,1.5733,1.5737,212400000.0
2008-10-29 18:45:00,1.5737,1.576,1.573,1.5757,252100000.0
2008-10-29 18:46:00,1.5757,1.5759,1.57515,1.57565,82800000.0
2008-10-29 18:47:00,1.57605,1.57695,1.5748,1.5748,188000000.0
2008-10-29 18:48:00,1.57485,1.5766,1.57485,1.57515,172400000.0
2008-10-29 18:49:00,1.57525,1.57685,1.57515,1.57625,135100000.0
2008-10-29 18:50:00,1.5761,1.5761,1.5698,1.56985,448300000.0
2008-10-29 18:51:00,1.56985,1.57135,1.568,1.56925,259400000.0
2008-10-29 18:52:00,1.56915,1.5709,1.56915,1.57015,238800000.0
2008-10-29 18:53:00,1.5705,1.5705,1.5693,1.5704,235600000.0
2008-10-29 18:54:00,1.5703,1.5709,1.5695,1.5696,202000000.0
2008-10-29 18:55:00,1.5697,1.5697,1.5677,1.5677,323400000.0
2008-10-29 18:56:00,1.5674,1.5687,1.56655,1.5677,184000000.0
2008-10-29 18:57:00,1.5677,1.56805,1.56715,1.56765,151600000.0
2008-10-29 18:58:00,1.56765,1.5679,1.56505,1.56505,556000000.0
2008-10-29 18:59:00,1.56505,1.56615,1.5637,1.5638,199400000.0
2008-10-29 19:00:00,1.5635,1.5666,1.5635,1.566,270600000.0
2008-10-29 19:01:00,1.566,1.5669,1.5658,1.5665,175200000.0
2008-10-29 19:02:00,1.56685,1.5672,1.5658,1.5665,188800000.0
2008-10-29 19:03:00,1.5666,1.56755,1.56585,1.56725,195600000.0
2008-10-29 19:04:00,1.56715,1.5676,1.5666,1.56755,177200000.0
2008-10-29 19:05:00,1.5676,1.56765,1.56635,1.5676,257000000.0
2008-10-29 19:06:00,1.5676,1.5684,1.5667,1.5674,202800000.0
2008-10-29 19:07:00,1.5673,1.5674,1.5661,1.5663,225000000.0
2008-10-29 19:08:00,1.5663,1.5663,1.56505,1.56565,265000000.0
2008-10-29 19:09:00,1.56565,1.5672,1.56565,1.5665,213200000.0
2008-10-29 19:10:00,1.5665,1.5674,1.5659,1.5671,239800000.0
2008-10-29 19:11:00,1.567,1.56785,1.5665,1.56725,243000000.0
2008-10-29 19:12:00,1.5673,1.5674,1.56605,1.5672,175600000.0
2008-10-29 19:13:00,1.567,1.5684,1.56695,1.5684,201200000.0
2008-10-29 19:14:00,1.5684,1.56865,1.5679,1.5679,124800000.0
2008-10-29 19:15:00,1.5679,1.5689,1.5679,1.5689,206400000.0
2008-10-29 19:16:00,1.5691,1.56985,1.5687,1.56955,176000000.0
2008-10-29 19:17:00,1.5696,1.5716,1.5696,1.5713,116800000.0
2008-10-29 19:18:00,1.57135,1.57135,1.56985,1.56985,218800000.0
2008-10-29 19:19:00,1.56995,1.57085,1.5695,1.57085,230800000.0
2008-10-29 19:20:00,1.5712,1.5712,1.56995,1.5709,203600000.0
2008-10-29 19:21:00,1.5706,1.5733,1.5705,1.5727,252400000.0
2008-10-29 19:22:00,1.5727,1.5745,1.5725,1.5732,358800000.0
2008-10-29 19:23:00,1.5732,1.5736,1.5732,1.5732,675100000.0
2008-10-29 19:24:00,1.5732,1.5739,1.5732,1.5737,558000000.0
2008-10-29 19:25:00,1.5737,1.57375,1.5725,1.5725,218200000.0
2008-10-29 19:26:00,1.5725,1.5725,1.5705,1.57175,229200000.0
2008-10-29 19:27:00,1.57175,1.57225,1.5712,1.57195,290200000.0
2008-10-29 19:28:00,1.572,1.5735,1.5719,1.5735,149200000.0
2008-10-29 19:29:00,1.5736,1.57405,1.5722,1.5727,290700000.0
2008-10-29 19:30:00,1.57265,1.5735,1.5722,1.5735,255600000.0
2008-10-29 19:31:00,1.5735,1.57435,1.5731,1.57385,218000000.0
2008-10-29 19:32:00,1.5741,1.57535,1.5741,1.57535,225000000.0
2008-10-29 19:33:00,1.5754,1.57655,1.57495,1.57645,224800000.0
2008-10-29 19:34:00,1.57655,1.5776,1.57595,1.57705,193400000.0
2008-10-29 19:35:00,1.57715,1.57825,1.57655,1.57805,237200000.0
2008-10-29 19:36:00,1.5781,1.57905,1.5773,1.57855,239200000.0
2008-10-29 19:37:00,1.57885,1.5791,1.57795,1.5791,269600000.0
2008-10-29 19:38:00,1.5792,1.5806,1.5789,1.5806,251400000.0
2008-10-29 19:39:00,1.5807,1.5814,1.5801,1.5814,186800000.0
2008-10-29 19:40:00,1.58145,1.5828,1.5811,1.5828,162000000.0
2008-10-29 19:41:00,1.5826,1.5832,1.58165,1.5827,284000000.0
2008-10-29 19:42:00,1.5827,1.5829,1.5826,1.5827,109200000.0
2008-10-29 19:43:00,1.5827,1.5827,1.5818,1.5818,144400000.0
2008-10-29 19:44:00,1.5818,1.5821,1.5803,1.5809,272600000.0
2008-10-29 19:45:00,1.58085,1.58105,1.579,1.5799,174300000.0
2008-10-29 19:46:00,1.5799,1.5802,1.5796,1.5798,153000000.0
2008-10-29 19:47:00,1.5796,1.5796,1.5787,1.57895,169200000.0
2008-10-29 19:48:00,1.57895,1.5791,1.5781,1.5791,150800000.0
2008-10-29 19:49:00,1.5791,1.57975,1.57795,1.57835,173600000.0
2008-10-29 19:50:00,1.5781,1.57885,1.578,1.57835,72600000.0
2008-10-29 19:51:00,1.57825,1.57865,1.5781,1.5781,116800000.0
2008-10-29 19:52:00,1.5781,1.57815,1.5781,1.57815,33800000.0
2008-10-29 19:53:00,1.5781,1.57835,1.5781,1.5781,58100000.0
2008-10-29 19:54:00,1.5781,1.57825,1.5781,1.5781,66900000.0
2008-10-29 19:55:00,1.5781,1.5783,1.5781,1.5782,66100000.0
2008-10-29 19:56:00,1.5782,1.5786,1.5781,1.57855,102700000.0
2008-10-29 19:57:00,1.57845,1.5787,1.5777,1.5787,143600000.0
2008-10-29 19:58:00,1.5787,1.57955,1.57855,1.57935,228400000.0
2008-10-29 19:59:00,1.5792,1.5819,1.5791,1.581,243600000.0
2008-10-29 20:00:00,1.5809,1.5816,1.5806,1.5806,517800000.0
2008-10-29 20:01:00,1.5806,1.58095,1.5806,1.58095,386400000.0
2008-10-29 20:02:00,1.5808,1.5823,1.5806,1.5821,256400000.0
2008-10-29 20:03:00,1.5821,1.5828,1.581,1.5822,218400000.0
2008-10-29 20:04:00,1.58235,1.5838,1.5822,1.5834,181800000.0
2008-10-29 20:05:00,1.5834,1.5851,1.5834,1.58465,235200000.0
2008-10-29 20:06:00,1.58455,1.5847,1.5835,1.5835,243000000.0
2008-10-29 20:07:00,1.5835,1.5843,1.5832,1.58405,231299999.0
2008-10-29 20:08:00,1.5838,1.5882,1.58355,1.5882,339400000.0
2008-10-29 20:09:00,1.5884,1.5895,1.5859,1.5871,930800005.0
2008-10-29 20:10:00,1.5871,1.5879,1.5855,1.5855,307700000.0
2008-10-29 20:11:00,1.5861,1.5871,1.5848,1.5855,672000000.0
2008-10-29 20:12:00,1.5855,1.58565,1.5855,1.5855,930400000.0
2008-10-29 20:13:00,1.5855,1.5857,1.5823,1.58285,784200000.0
2008-10-29 20:14:00,1.58295,1.58525,1.5828,1.5842,142200000.0
2008-10-29 20:15:00,1.58515,1.5852,1.5835,1.5835,180800000.0
2008-10-29 20:16:00,1.5835,1.58435,1.5835,1.58375,116800000.0
2008-10-29 20:17:00,1.5837,1.58445,1.5835,1.5838,241600000.0
2008-10-29 20:18:00,1.5838,1.5842,1.5785,1.58005,299200000.0
2008-10-29 20:19:00,1.5797,1.5826,1.5796,1.5825,345600000.0
2008-10-29 20:20:00,1.5825,1.5834,1.58185,1.5821,401000000.0
2008-10-29 20:21:00,1.58205,1.58385,1.5817,1.5817,308800000.0
2008-10-29 20:22:00,1.5817,1.58205,1.5779,1.58005,325200000.0
2008-10-29 20:23:00,1.5801,1.58395,1.5796,1.5827,304800000.0
2008-10-29 20:24:00,1.5827,1.58555,1.5818,1.58555,300400000.0
2008-10-29 20:25:00,1.5856,1.5868,1.5835,1.58465,427000000.0
2008-10-29 20:26:00,1.58455,1.5872,1.584,1.5845,330400000.0
2008-10-29 20:27:00,1.5846,1.58475,1.5829,1.58355,434200002.0
2008-10-29 20:28:00,1.5834,1.58395,1.5815,1.5829,351000000.0
2008-10-29 20:29:00,1.58305,1.5835,1.5829,1.58305,301000000.0
2008-10-29 20:30:00,1.5831,1.5838,1.5807,1.5811,269000000.0
2008-10-29 20:31:00,1.5811,1.58165,1.5798,1.5815,339100000.0
2008-10-29 20:32:00,1.5813,1.5828,1.5813,1.5828,348800000.0
2008-10-29 20:33:00,1.5828,1.5828,1.5814,1.5826,226600000.0
2008-10-29 20:34:00,1.5826,1.5826,1.58105,1.5817,264000000.0
2008-10-29 20:35:00,1.58185,1.5831,1.58095,1.5811,287200000.0
2008-10-29 20:36:00,1.5811,1.58335,1.5805,1.5815,308000000.0
2008-10-29 20:37:00,1.58215,1.58285,1.5802,1.5809,358000000.0
2008-10-29 20:38:00,1.58075,1.5822,1.5807,1.58115,277600000.0
2008-10-29 20:39:00,1.58115,1.5833,1.58115,1.5828,182400000.0
2008-10-29 20:40:00,1.5828,1.58345,1.5819,1.58235,310400000.0
2008-10-29 20:41:00,1.58235,1.586,1.582,1.5823,358600000.0
2008-10-29 20:42:00,1.5824,1.5838,1.5808,1.58185,353000000.0
2008-10-29 20:43:00,1.5818,1.5825,1.57995,1.57995,371600000.0
2008-10-29 20:44:00,1.57985,1.5813,1.5796,1.58015,377200000.0
2008-10-29 20:45:00,1.58015,1.58115,1.57935,1.581,289200000.0
2008-10-29 20:46:00,1.58075,1.58095,1.5782,1.57915,343600000.0
2008-10-29 20:47:00,1.5792,1.5795,1.5782,1.5784,298400000.0
2008-10-29 20:48:00,1.5786,1.5788,1.57555,1.5764,366000000.0
2008-10-29 20:49:00,1.5764,1.5767,1.5725,1.57405,369000000.0
2008-10-29 20:50:00,1.5741,1.5753,1.57335,1.5744,255400000.0
2008-10-29 20:51:00,1.5744,1.579,1.57395,1.5771,243800000.0
2008-10-29 20:52:00,1.57755,1.5791,1.5742,1.57535,304400000.0
2008-10-29 20:53:00,1.5755,1.57645,1.57485,1.57595,269400000.0
2008-10-29 20:54:00,1.57595,1.57605,1.574,1.5748,256400000.0
2008-10-29 20:55:00,1.57495,1.5765,1.574,1.57505,278800000.0
2008-10-29 20:56:00,1.5751,1.57645,1.574,1.5759,337600000.0
2008-10-29 20:57:00,1.5763,1.5767,1.5741,1.57455,353800000.0
2008-10-29 20:58:00,1.5744,1.5773,1.5744,1.5763,278400000.0
2008-10-29 20:59:00,1.5765,1.57715,1.5746,1.5751,352600000.0
2008-10-29 21:00:00,1.575,1.5762,1.5749,1.57495,278800000.0
2008-10-29 21:01:00,1.5749,1.57515,1.57375,1.5745,297000000.0
2008-10-29 21:02:00,1.5745,1.5747,1.5729,1.57395,335000000.0
2008-10-29 21:03:00,1.574,1.57425,1.57245,1.57285,275800000.0
2008-10-29 21:04:00,1.57275,1.57515,1.5718,1.57375,223000000.0
2008-10-29 21:05:00,1.57375,1.57535,1.5737,1.575,269200000.0
2008-10-29 21:06:00,1.5749,1.5759,1.57385,1.57435,265600000.0
2008-10-29 21:07:00,1.57445,1.57665,1.57435,1.57535,248200000.0
2008-10-29 21:08:00,1.5755,1.57595,1.5747,1.5751,195600000.0
2008-10-29 21:09:00,1.5751,1.57515,1.5739,1.57455,164600000.0
2008-10-29 21:10:00,1.57485,1.575,1.574,1.57455,222200000.0
2008-10-29 21:11:00,1.57455,1.57455,1.57195,1.5737,267600000.0
2008-10-29 21:12:00,1.5737,1.57465,1.573,1.5732,331600000.0
2008-10-29 21:13:00,1.5731,1.5754,1.57285,1.5753,215600000.0
2008-10-29 21:14:00,1.57495,1.5768,1.57485,1.5752,251600000.0
2008-10-29 21:15:00,1.57525,1.57915,1.575,1.57915,312400000.0
2008-10-29 21:16:00,1.5791,1.5812,1.57755,1.5778,344600000.0
2008-10-29 21:17:00,1.5777,1.5786,1.5744,1.5754,350200000.0
2008-10-29 21:18:00,1.5754,1.5777,1.5754,1.57665,277200000.0
2008-10-29 21:19:00,1.57665,1.57755,1.57565,1.57685,280800000.0
2008-10-29 21:20:00,1.5769,1.5771,1.5733,1.57495,325200000.0
2008-10-29 21:21:00,1.5748,1.5769,1.5741,1.5757,271600000.0
2008-10-29 21:22:00,1.5757,1.5767,1.57265,1.5728,379800000.0
2008-10-29 21:23:00,1.5727,1.57365,1.57005,1.5715,286000000.0
2008-10-29 21:24:00,1.57165,1.5727,1.57,1.5711,317200000.0
2008-10-29 21:25:00,1.5707,1.5718,1.57005,1.5706,257000000.0
2008-10-29 21:26:00,1.5706,1.5716,1.5692,1.5699,277600000.0
2008-10-29 21:27:00,1.5695,1.5719,1.5695,1.5718,205200000.0
2008-10-29 21:28:00,1.57165,1.5734,1.5709,1.5717,249000000.0
2008-10-29 21:29:00,1.5716,1.5729,1.5711,1.57275,221800000.0
2008-10-29 21:30:00,1.57275,1.5743,1.5714,1.57335,360800000.0
2008-10-29 21:31:00,1.57335,1.5744,1.5728,1.5733,206800000.0
2008-10-29 21:32:00,1.5733,1.576,1.5733,1.576,331600000.0
2008-10-29 21:33:00,1.5761,1.57615,1.5749,1.5755,234200000.0
2008-10-29 21:34:00,1.57565,1.5762,1.575,1.57585,312400000.0
2008-10-29 21:35:00,1.57595,1.577,1.5757,1.5757,322800000.0
2008-10-29 21:36:00,1.57575,1.577,1.5755,1.5759,302000000.0
2008-10-29 21:37:00,1.5759,1.5778,1.5757,1.57735,208600000.0
2008-10-29 21:38:00,1.5775,1.5796,1.57735,1.5794,251200000.0
2008-10-29 21:39:00,1.5797,1.57985,1.5766,1.57705,302400000.0
2008-10-29 21:40:00,1.5771,1.57785,1.5761,1.5765,315800000.0
2008-10-29 21:41:00,1.5765,1.5769,1.5756,1.5762,275200000.0
2008-10-29 21:42:00,1.5762,1.5763,1.57535,1.576,140000000.0
2008-10-29 21:43:00,1.576,1.5763,1.5742,1.5746,211600000.0
2008-10-29 21:44:00,1.5746,1.5749,1.5731,1.5732,175800000.0
2008-10-29 21:45:00,1.5732,1.57345,1.5723,1.5725,262600000.0
2008-10-29 21:46:00,1.57255,1.57375,1.57235,1.5737,240000000.0
2008-10-29 21:47:00,1.5737,1.57385,1.573,1.57325,222800000.0
2008-10-29 21:48:00,1.57345,1.57345,1.5715,1.5715,174800000.0
2008-10-29 21:49:00,1.5717,1.57235,1.5712,1.5722,309400000.0
2008-10-29 21:50:00,1.5722,1.5724,1.5713,1.5723,202600000.0
2008-10-29 21:51:00,1.5723,1.57425,1.5718,1.5741,284600000.0
2008-10-29 21:52:00,1.574,1.57485,1.5733,1.57485,347000000.0
2008-10-29 21:53:00,1.5753,1.5769,1.57515,1.5767,290200000.0
2008-10-29 21:54:00,1.5767,1.5771,1.5751,1.5769,259000000.0
2008-10-29 21:55:00,1.57695,1.5793,1.5761,1.5778,336600000.0
2008-10-29 21:56:00,1.5778,1.5792,1.5765,1.5767,273200000.0
2008-10-29 21:57:00,1.5769,1.5808,1.5759,1.5807,295900000.0
2008-10-29 21:58:00,1.5806,1.5806,1.5782,1.5791,237200000.0
2008-10-29 21:59:00,1.5792,1.5843,1.579,1.5842,251400000.0
2008-10-29 22:00:00,1.5842,1.588,1.5838,1.5876,286200000.0
2008-10-29 22:01:00,1.5875,1.5901,1.58715,1.59,249800000.0
2008-10-29 22:02:00,1.59,1.59365,1.5894,1.5915,255000000.0
2008-10-29 22:03:00,1.5915,1.5917,1.5892,1.5903,183000000.0
2008-10-29 22:04:00,1.59035,1.5904,1.58855,1.5886,202000000.0
2008-10-29 22:05:00,1.58855,1.5887,1.58795,1.58795,150000000.0
2008-10-29 22:06:00,1.58795,1.58795,1.5868,1.5872,146800000.0
2008-10-29 22:07:00,1.5867,1.588,1.58665,1.58665,211800000.0
2008-10-29 22:08:00,1.5866,1.58895,1.5862,1.5886,166800000.0
2008-10-29 22:09:00,1.5886,1.58885,1.5868,1.5868,114400000.0
2008-10-29 22:10:00,1.5868,1.5877,1.5867,1.587,122600000.0
2008-10-29 22:11:00,1.5867,1.587,1.5857,1.5857,162800000.0
2008-10-29 22:12:00,1.5856,1.58605,1.5849,1.58585,124800000.0
2008-10-29 22:13:00,1.5858,1.58605,1.58545,1.58595,52000000.0
2008-10-29 22:14:00,1.58595,1.58595,1.58535,1.5858,125200000.0
2008-10-29 22:15:00,1.5859,1.58645,1.58575,1.5863,155200000.0
2008-10-29 22:16:00,1.5863,1.5896,1.5863,1.5896,254400000.0
2008-10-29 22:17:00,1.5897,1.5899,1.5883,1.5889,193000000.0
2008-10-29 22:18:00,1.58945,1.59025,1.5893,1.5902,134800000.0
2008-10-29 22:19:00,1.5902,1.59065,1.59,1.5904,176400000.0
2008-10-29 22:20:00,1.5904,1.5904,1.5898,1.5901,103200000.0
2008-10-29 22:21:00,1.5901,1.5908,1.5896,1.5899,98200000.0
2008-10-29 22:22:00,1.58975,1.591,1.58975,1.5903,72400000.0
2008-10-29 22:23:00,1.5903,1.5905,1.59,1.5904,64000000.0
2008-10-29 22:24:00,1.5904,1.59235,1.59005,1.5917,100200000.0
2008-10-29 22:25:00,1.5917,1.5917,1.5905,1.5912,140000000.0
2008-10-29 22:26:00,1.5911,1.5921,1.5911,1.5921,116800000.0
2008-10-29 22:27:00,1.5922,1.59245,1.5915,1.5915,126400000.0
2008-10-29 22:28:00,1.592,1.59305,1.5911,1.5924,147000000.0
2008-10-29 22:29:00,1.5925,1.5932,1.5906,1.5913,239000000.0
2008-10-29 22:30:00,1.591,1.5914,1.5905,1.59095,164200000.0
2008-10-29 22:31:00,1.59085,1.591,1.5895,1.5906,80800000.0
2008-10-29 22:32:00,1.5906,1.59115,1.5898,1.5899,118000000.0
2008-10-29 22:33:00,1.59045,1.5913,1.5898,1.5913,114000000.0
2008-10-29 22:34:00,1.5913,1.5917,1.5906,1.591,99600000.0
2008-10-29 22:35:00,1.591,1.591,1.59015,1.59015,65200000.0
2008-10-29 22:36:00,1.59015,1.5913,1.59,1.5913,82800000.0
2008-10-29 22:37:00,1.59145,1.5916,1.5909,1.591,153600000.0
2008-10-29 22:38:00,1.591,1.5911,1.5903,1.5904,142800000.0
2008-10-29 22:39:00,1.5904,1.5908,1.5895,1.5896,80800000.0
2008-10-29 22:40:00,1.5897,1.58985,1.5884,1.5884,124800000.0
2008-10-29 22:41:00,1.58845,1.5897,1.5879,1.5888,151000000.0
2008-10-29 22:42:00,1.58885,1.5889,1.58815,1.58835,82000000.0
2008-10-29 22:43:00,1.58815,1.5882,1.5867,1.5873,180800000.0
2008-10-29 22:44:00,1.5878,1.5878,1.5856,1.5856,196400000.0
2008-10-29 22:45:00,1.5853,1.5873,1.58295,1.5851,230200000.0
2008-10-29 22:46:00,1.5849,1.586,1.58315,1.586,199000000.0
2008-10-29 22:47:00,1.58605,1.5869,1.5852,1.5862,162600000.0
2008-10-29 22:48:00,1.5863,1.5868,1.5853,1.586,150200000.0
2008-10-29 22:49:00,1.586,1.5868,1.586,1.58665,199200000.0
2008-10-29 22:50:00,1.58665,1.5884,1.58635,1.5878,144000000.0
2008-10-29 22:51:00,1.5877,1.5896,1.5876,1.5878,198000000.0
2008-10-29 22:52:00,1.5878,1.5895,1.5877,1.589,166400000.0
2008-10-29 22:53:00,1.5889,1.5889,1.58825,1.58835,128000000.0
2008-10-29 22:54:00,1.5884,1.5884,1.5854,1.5854,165200000.0
2008-10-29 22:55:00,1.58545,1.5867,1.58545,1.58545,100000000.0
2008-10-29 22:56:00,1.5854,1.5856,1.585,1.585,46000000.0
2008-10-29 22:57:00,1.58505,1.58505,1.5846,1.5847,86800000.0
2008-10-29 22:58:00,1.58485,1.58505,1.5848,1.58505,44400000.0
2008-10-29 22:59:00,1.5849,1.58535,1.5841,1.5851,84800000.0
2008-10-29 23:00:00,1.5854,1.5857,1.5802,1.5852,117600000.0
2008-10-29 23:01:00,1.5851,1.5858,1.5837,1.5848,79200000.0
2008-10-29 23:02:00,1.5842,1.5851,1.5842,1.5851,19200000.0
2008-10-29 23:03:00,1.5851,1.586,1.5851,1.5858,48000000.0
2008-10-29 23:04:00,1.5858,1.5881,1.5858,1.5868,61200000.0
2008-10-29 23:05:00,1.5871,1.5886,1.5866,1.5884,85200000.0
2008-10-29 23:06:00,1.5885,1.5887,1.5869,1.5877,88800000.0
2008-10-29 23:07:00,1.5877,1.588,1.5867,1.5875,136800000.0
2008-10-29 23:08:00,1.58755,1.588,1.586,1.5865,84000000.0
2008-10-29 23:09:00,1.5867,1.5872,1.5858,1.5866,146400000.0
2008-10-29 23:10:00,1.58665,1.5885,1.58665,1.588,91900000.0
2008-10-29 23:11:00,1.588,1.5882,1.5876,1.5876,43200000.0
2008-10-29 23:12:00,1.5876,1.5876,1.5868,1.58745,104100000.0
2008-10-29 23:13:00,1.5874,1.588,1.5872,1.5875,121100000.0
2008-10-29 23:14:00,1.5875,1.588,1.58725,1.588,88800000.0
2008-10-29 23:15:00,1.5872,1.5872,1.586,1.5862,340400000.0
2008-10-29 23:16:00,1.5862,1.5863,1.58395,1.5857,48000000.0
2008-10-29 23:17:00,1.58695,1.5873,1.5853,1.5853,101700000.0
2008-10-29 23:18:00,1.585,1.5854,1.5838,1.5838,50400000.0
2008-10-29 23:19:00,1.5839,1.5845,1.5831,1.5843,82300000.0
2008-10-29 23:20:00,1.5845,1.5848,1.5843,1.5848,44400000.0
2008-10-29 23:21:00,1.5848,1.5848,1.5837,1.5837,36000000.0
2008-10-29 23:22:00,1.58375,1.5838,1.58365,1.5837,31200000.0
2008-10-29 23:23:00,1.5837,1.5837,1.5832,1.5835,85100000.0
2008-10-29 23:24:00,1.58355,1.5839,1.583,1.583,56400000.0
2008-10-29 23:25:00,1.58305,1.5831,1.5828,1.583,22800000.0
2008-10-29 23:26:00,1.583,1.5857,1.583,1.5847,18000000.0
2008-10-29 23:27:00,1.5847,1.585,1.5822,1.5822,54700000.0
2008-10-29 23:28:00,1.5822,1.5852,1.5822,1.5837,82500000.0
2008-10-29 23:29:00,1.5837,1.5837,1.5813,1.5813,89400000.0
2008-10-29 23:30:00,1.5813,1.5822,1.5813,1.5818,81900000.0
2008-10-29 23:31:00,1.5819,1.583,1.5819,1.5819,177200000.0
2008-10-29 23:32:00,1.5819,1.5822,1.5819,1.5822,264500000.0
2008-10-29 23:33:00,1.5822,1.5822,1.5789,1.579,253100000.0
2008-10-29 23:34:00,1.579,1.5825,1.57895,1.5823,223900000.0
2008-10-29 23:35:00,1.5824,1.5828,1.5823,1.5825,31200000.0
2008-10-29 23:36:00,1.5826,1.585,1.5824,1.585,42000000.0
2008-10-29 23:37:00,1.585,1.5857,1.5843,1.5855,74000000.0
2008-10-29 23:38:00,1.5855,1.5855,1.58475,1.5849,52800000.0
2008-10-29 23:39:00,1.5849,1.5852,1.5839,1.5839,103800000.0
2008-10-29 23:40:00,1.5839,1.5842,1.5839,1.5841,48900000.0
2008-10-29 23:41:00,1.5841,1.5845,1.5841,1.5842,40800000.0
2008-10-29 23:42:00,1.58425,1.585,1.5822,1.5836,120100000.0
2008-10-29 23:43:00,1.5836,1.5836,1.5831,1.5831,4800000.0
2008-10-29 23:44:00,1.5831,1.5836,1.5831,1.5836,19200000.0
2008-10-29 23:45:00,1.5817,1.5817,1.5815,1.5816,12000000.0
2008-10-29 23:46:00,1.5816,1.58225,1.5816,1.58225,16800000.0
2008-10-29 23:47:00,1.58225,1.58235,1.5818,1.582,39600000.0
2008-10-29 23:48:00,1.582,1.582,1.582,1.582,18000000.0
2008-10-29 23:49:00,1.582,1.582,1.582,1.582,27600000.0
2008-10-29 23:50:00,1.582,1.5832,1.582,1.58275,63600000.0
2008-10-29 23:51:00,1.58265,1.58305,1.58265,1.5829,9600000.0
2008-10-29 23:52:00,1.583,1.583,1.5825,1.5828,36000000.0
2008-10-29 23:53:00,1.58285,1.5835,1.5824,1.5835,33600000.0
2008-10-29 23:54:00,1.5826,1.5842,1.5826,1.5838,33600000.0
2008-10-29 23:55:00,1.5838,1.5838,1.5832,1.5836,24000000.0
2008-10-29 23:56:00,1.5837,1.58405,1.5818,1.5818,32400000.0
2008-10-29 23:57:00,1.5824,1.5834,1.5823,1.583,55200000.0
2008-10-29 23:58:00,1.583,1.583,1.5827,1.5827,14400000.0
2008-10-29 23:59:00,1.5827,1.5827,1.5818,1.5818,289000008.0
2008-10-30 00:00:00,1.5816,1.5821,1.5805,1.5805,20400000.0
2008-10-30 00:01:00,1.58045,1.58155,1.58045,1.5806,21600000.0
2008-10-30 00:02:00,1.5806,1.5818,1.5804,1.5816,60000000.0
2008-10-30 00:03:00,1.5815,1.5815,1.5814,1.5814,22800000.0
2008-10-30 00:04:00,1.58145,1.5816,1.5814,1.5815,30000000.0
2008-10-30 00:05:00,1.5821,1.5822,1.5815,1.5816,24000000.0
2008-10-30 00:06:00,1.58175,1.5824,1.5817,1.5822,56400000.0
2008-10-30 00:07:00,1.5821,1.5823,1.5821,1.5823,37200000.0
2008-10-30 00:08:00,1.5824,1.5825,1.582,1.5822,60000000.0
2008-10-30 00:09:00,1.5821,1.5821,1.5821,1.5821,2400000.0
2008-10-30 00:10:00,1.5824,1.5824,1.582,1.582,20400000.0
2008-10-30 00:11:00,1.582,1.5821,1.5814,1.5816,72400000.0
2008-10-30 00:12:00,1.5815,1.5815,1.5813,1.5813,227200000.0
2008-10-30 00:13:00,1.5813,1.5814,1.581,1.5813,346900000.0
2008-10-30 00:14:00,1.5812,1.582,1.5812,1.582,190400000.0
2008-10-30 00:15:00,1.58205,1.5851,1.5813,1.5843,143800000.0
2008-10-30 00:16:00,1.584,1.5841,1.5829,1.5829,183200000.0
2008-10-30 00:17:00,1.5829,1.5829,1.5829,1.5829,309400000.0
2008-10-30 00:18:00,1.5829,1.5829,1.5829,1.5829,136500000.0
2008-10-30 00:19:00,1.5829,1.5829,1.5829,1.5829,63700000.0
2008-10-30 00:20:00,1.5829,1.5829,1.5829,1.5829,209300000.0
2008-10-30 00:21:00,1.5829,1.5829,1.5829,1.5829,263900000.0
2008-10-30 00:22:00,1.5829,1.5834,1.5826,1.583,233900000.0
2008-10-30 00:23:00,1.5829,1.5829,1.5829,1.5829,93000000.0
2008-10-30 00:24:00,1.5829,1.5831,1.5829,1.583,177500000.0
2008-10-30 00:25:00,1.58305,1.5831,1.5829,1.5829,163200000.0
2008-10-30 00:26:00,1.5829,1.5829,1.5829,1.5829,145600000.0
2008-10-30 00:27:00,1.5829,1.5829,1.5829,1.5829,172900000.0
2008-10-30 00:28:00,1.5829,1.5829,1.58135,1.5821,181800000.0
2008-10-30 00:29:00,1.5822,1.5823,1.5821,1.5823,53200000.0
2008-10-30 00:30:00,1.58225,1.5824,1.5819,1.5823,44400000.0
2008-10-30 00:31:00,1.5823,1.5824,1.5823,1.5824,34400000.0
2008-10-30 00:32:00,1.5823,1.5824,1.58185,1.5822,66000000.0
2008-10-30 00:33:00,1.5822,1.583,1.5822,1.58275,63200000.0
2008-10-30 00:34:00,1.58275,1.58315,1.5822,1.58265,42700000.0
2008-10-30 00:35:00,1.58265,1.5832,1.5826,1.5828,55600000.0
2008-10-30 00:36:00,1.5828,1.5832,1.5824,1.58285,117500000.0
2008-10-30 00:37:00,1.58305,1.5832,1.5824,1.5824,86900000.0
2008-10-30 00:38:00,1.5824,1.5824,1.5824,1.5824,81900000.0
2008-10-30 00:39:00,1.5824,1.5824,1.5824,1.5824,127400000.0
2008-10-30 00:40:00,1.5824,1.58315,1.5824,1.5829,65800000.0
2008-10-30 00:41:00,1.5828,1.5831,1.58255,1.58255,63600000.0
2008-10-30 00:42:00,1.58275,1.58285,1.58275,1.58285,20400000.0
2008-10-30 00:43:00,1.58285,1.58285,1.5824,1.5824,19400000.0
2008-10-30 00:44:00,1.5824,1.5824,1.5824,1.5824,109200000.0
2008-10-30 00:45:00,1.5824,1.5824,1.58065,1.58065,298600001.0
2008-10-30 00:46:00,1.5809,1.5809,1.5799,1.5799,202700000.0
2008-10-30 00:47:00,1.5799,1.5799,1.5799,1.5799,182000000.0
2008-10-30 00:48:00,1.58,1.58075,1.58,1.58,52300000.0
2008-10-30 00:49:00,1.58,1.5802,1.58,1.5802,45500000.0
2008-10-30 00:50:00,1.5834,1.5835,1.5833,1.5833,18200000.0
2008-10-30 00:51:00,1.5802,1.5802,1.58,1.58,18200000.0
2008-10-30 00:52:00,1.5803,1.58205,1.5801,1.58195,83800000.0
2008-10-30 00:53:00,1.5845,1.5847,1.5844,1.5844,13600000.0
2008-10-30 00:54:00,1.5819,1.582,1.58185,1.582,13600000.0
2008-10-30 00:55:00,1.5821,1.5828,1.5821,1.5828,22400000.0
2008-10-30 00:56:00,1.5829,1.5829,1.5821,1.5821,87900000.0
2008-10-30 00:57:00,1.5821,1.5821,1.5821,1.5821,36400000.0
2008-10-30 00:58:00,1.5821,1.5821,1.5821,1.5821,109200000.0
2008-10-30 00:59:00,1.5821,1.5827,1.5821,1.58265,27800000.0
2008-10-30 01:00:00,1.58255,1.58275,1.5821,1.5821,59100000.0
2008-10-30 01:01:00,1.5821,1.58215,1.5821,1.58215,21000000.0
2008-10-30 01:02:00,1.58225,1.58285,1.5821,1.5821,56100000.0
2008-10-30 01:03:00,1.5821,1.5821,1.5821,1.5821,291200000.0
2008-10-30 01:04:00,1.5821,1.5821,1.5821,1.5821,172900000.0
2008-10-30 01:05:00,1.5821,1.5831,1.5821,1.58295,84500000.0
2008-10-30 01:06:00,1.583,1.58355,1.583,1.58335,33600000.0
2008-10-30 01:07:00,1.58345,1.58545,1.5833,1.5836,184400000.0
2008-10-30 01:08:00,1.5836,1.58365,1.5836,1.5836,57400000.0
2008-10-30 01:09:00,1.5836,1.5837,1.5836,1.5837,132600000.0
2008-10-30 01:10:00,1.58365,1.58435,1.5836,1.5836,107900000.0
2008-10-30 01:11:00,1.5836,1.5838,1.5836,1.5838,59500000.0
2008-10-30 01:12:00,1.58365,1.58555,1.5836,1.5853,51100000.0
2008-10-30 01:13:00,1.58525,1.5853,1.5845,1.58465,25100000.0
2008-10-30 01:14:00,1.5846,1.5846,1.5846,1.5846,9100000.0
2008-10-30 01:15:00,1.5807,1.5819,1.5802,1.5815,64200000.0
2008-10-30 01:16:00,1.5846,1.5846,1.5836,1.5836,64200000.0
2008-10-30 01:17:00,1.5832,1.58325,1.5831,1.58325,16800000.0
2008-10-30 01:18:00,1.5831,1.58325,1.5831,1.5831,4800000.0
2008-10-30 01:19:00,1.58315,1.5833,1.58305,1.58305,15600000.0
2008-10-30 01:20:00,1.5831,1.5832,1.58305,1.5832,7200000.0
2008-10-30 01:21:00,1.58325,1.58325,1.58315,1.58325,9600000.0
2008-10-30 01:22:00,1.5833,1.5833,1.5833,1.5833,1200000.0
2008-10-30 01:23:00,1.58335,1.5837,1.5833,1.5833,24000000.0
2008-10-30 01:24:00,1.58335,1.58405,1.58295,1.58405,33200000.0
2008-10-30 01:25:00,1.58465,1.58485,1.5836,1.5848,88100000.0
2008-10-30 01:26:00,1.58465,1.58465,1.58465,1.58465,2400000.0
2008-10-30 01:27:00,1.58465,1.585,1.5846,1.5848,20000000.0
2008-10-30 01:28:00,1.58495,1.5852,1.58485,1.58515,108800000.0
2008-10-30 01:29:00,1.5851,1.5866,1.5851,1.5865,38800000.0
2008-10-30 01:30:00,1.5858,1.5858,1.5858,1.5858,127400000.0
2008-10-30 01:31:00,1.5858,1.5858,1.5858,1.5858,81900000.0
2008-10-30 01:32:00,1.5858,1.5858,1.5858,1.5858,81900000.0
2008-10-30 01:33:00,1.5858,1.5858,1.5858,1.5858,100100000.0
2008-10-30 01:34:00,1.5858,1.5858,1.5858,1.5858,200200000.0
2008-10-30 01:35:00,1.5858,1.5858,1.5858,1.5858,209300000.0
2008-10-30 01:36:00,1.5858,1.5858,1.5858,1.5858,18200000.0
2008-10-30 01:37:00,1.5858,1.5858,1.5858,1.5858,63700000.0
2008-10-30 01:38:00,1.5858,1.5862,1.5858,1.5858,230700000.0
2008-10-30 01:39:00,1.5858,1.5858,1.5858,1.5858,45500000.0
2008-10-30 01:40:00,1.5858,1.5858,1.5858,1.5858,136500000.0
2008-10-30 01:41:00,1.5858,1.5858,1.5858,1.5858,100100000.0
2008-10-30 01:42:00,1.5858,1.5858,1.5821,1.5838,502600000.0
2008-10-30 01:43:00,1.5837,1.5837,1.5823,1.5834,317800000.0
2008-10-30 01:44:00,1.5834,1.5834,1.5834,1.5834,248100000.0
2008-10-30 01:45:00,1.5834,1.5834,1.5834,1.5834,172900000.0
2008-10-30 01:46:00,1.5834,1.5834,1.5834,1.5834,27300000.0
2008-10-30 01:47:00,1.5834,1.5834,1.5834,1.5834,291200000.0
2008-10-30 01:48:00,1.5834,1.5834,1.5834,1.5834,263900000.0
2008-10-30 01:49:00,1.5834,1.5834,1.5834,1.5834,227500000.0
2008-10-30 01:50:00,1.5834,1.5834,1.5834,1.5834,109200000.0
2008-10-30 01:51:00,1.5834,1.5834,1.5834,1.5834,57000000.0
2008-10-30 01:52:00,1.5834,1.5843,1.5834,1.5843,62700000.0
2008-10-30 01:53:00,1.58435,1.5846,1.5841,1.5841,43200000.0
2008-10-30 01:54:00,1.58405,1.5841,1.5836,1.5838,27200000.0
2008-10-30 01:55:00,1.5838,1.5838,1.5834,1.5837,112000000.0
2008-10-30 01:56:00,1.5837,1.5837,1.583,1.583,107100000.0
2008-10-30 01:57:00,1.5831,1.5834,1.5831,1.5833,36400000.0
2008-10-30 01:58:00,1.5833,1.5834,1.58325,1.58335,68000000.0
2008-10-30 01:59:00,1.58325,1.58345,1.583,1.58325,35500000.0
2008-10-30 02:00:00,1.58325,1.5834,1.5832,1.5833,44800000.0
2008-10-30 02:01:00,1.58335,1.5836,1.5831,1.58315,144000000.0
2008-10-30 02:02:00,1.5832,1.5843,1.5832,1.5841,100400000.0
2008-10-30 02:03:00,1.5838,1.5839,1.5832,1.58345,67200000.0
2008-10-30 02:04:00,1.5835,1.58375,1.5833,1.58375,57200000.0
2008-10-30 02:05:00,1.5836,1.58365,1.5834,1.5834,66800000.0
2008-10-30 02:06:00,1.5834,1.584,1.5834,1.584,194800000.0
2008-10-30 02:07:00,1.58405,1.5843,1.5839,1.5842,78000000.0
2008-10-30 02:08:00,1.5843,1.5846,1.5841,1.58425,36400000.0
2008-10-30 02:09:00,1.58435,1.58445,1.5841,1.5842,56400000.0
2008-10-30 02:10:00,1.5842,1.5842,1.5842,1.5842,20400000.0
2008-10-30 02:11:00,1.5842,1.58445,1.5842,1.5844,52400000.0
2008-10-30 02:12:00,1.5845,1.58465,1.5825,1.5825,243900000.0
2008-10-30 02:13:00,1.5826,1.5832,1.5824,1.5825,228900000.0
2008-10-30 02:14:00,1.5825,1.5825,1.5821,1.5821,528200000.0
2008-10-30 02:15:00,1.5821,1.5825,1.58005,1.5814,251700000.0
2008-10-30 02:16:00,1.5813,1.5817,1.5811,1.5816,60800000.0
2008-10-30 02:17:00,1.5815,1.58175,1.581,1.5814,277600000.0
2008-10-30 02:18:00,1.5814,1.5825,1.5814,1.5817,167200000.0
2008-10-30 02:19:00,1.5818,1.5829,1.5816,1.58245,77100000.0
2008-10-30 02:20:00,1.58245,1.5828,1.58235,1.5827,80400000.0
2008-10-30 02:21:00,1.58275,1.58645,1.5827,1.5854,495000000.0
2008-10-30 02:22:00,1.5854,1.5864,1.5854,1.5859,448500000.0
2008-10-30 02:23:00,1.5858,1.5887,1.5856,1.5887,308700000.0
2008-10-30 02:24:00,1.5886,1.5893,1.58645,1.5867,407500000.0
2008-10-30 02:25:00,1.5863,1.5869,1.5863,1.5868,583499999.0
2008-10-30 02:26:00,1.5867,1.5886,1.5864,1.58715,239200000.0
2008-10-30 02:27:00,1.5871,1.58765,1.5871,1.5876,193500000.0
2008-10-30 02:28:00,1.5872,1.588,1.5871,1.5879,183400000.0
2008-10-30 02:29:00,1.5878,1.5884,1.5875,1.5884,87600000.0
2008-10-30 02:30:00,1.5887,1.58915,1.58835,1.5887,69600000.0
2008-10-30 02:31:00,1.5886,1.5886,1.5877,1.5882,80100000.0
2008-10-30 02:32:00,1.5881,1.5884,1.5877,1.58815,118800000.0
2008-10-30 02:33:00,1.58825,1.58865,1.5879,1.5879,126500000.0
2008-10-30 02:34:00,1.588,1.58905,1.5879,1.5879,371599999.0
2008-10-30 02:35:00,1.58805,1.5898,1.5879,1.58925,170500000.0
2008-10-30 02:36:00,1.58915,1.5894,1.5883,1.5883,206800000.0
2008-10-30 02:37:00,1.5883,1.58905,1.5878,1.58855,176300000.0
2008-10-30 02:38:00,1.5889,1.5893,1.5881,1.5889,67200000.0
2008-10-30 02:39:00,1.5891,1.5896,1.5889,1.589,56100000.0
2008-10-30 02:40:00,1.5891,1.5906,1.5891,1.5895,254400000.0
2008-10-30 02:41:00,1.5895,1.58965,1.5894,1.5894,311600000.0
2008-10-30 02:42:00,1.5894,1.591,1.5894,1.59065,131100000.0
2008-10-30 02:43:00,1.59095,1.5911,1.59,1.59,169700000.0
2008-10-30 02:44:00,1.59,1.59,1.59,1.59,345600000.0
2008-10-30 02:45:00,1.59,1.59,1.59,1.59,364000000.0
2008-10-30 02:46:00,1.59,1.59,1.59,1.59,118300000.0
2008-10-30 02:47:00,1.59,1.59,1.59,1.59,18200000.0
2008-10-30 02:48:00,1.59015,1.5913,1.59015,1.59055,242400000.0
2008-10-30 02:49:00,1.5905,1.5911,1.5903,1.5903,208800000.0
2008-10-30 02:50:00,1.5903,1.5912,1.5903,1.591,93500000.0
2008-10-30 02:51:00,1.5911,1.5952,1.59055,1.5951,200500000.0
2008-10-30 02:52:00,1.595,1.5951,1.5928,1.5928,368100000.0
2008-10-30 02:53:00,1.5928,1.5928,1.5912,1.5912,402100000.0
2008-10-30 02:54:00,1.59125,1.59165,1.59055,1.5912,366600007.0
2008-10-30 02:55:00,1.591,1.59165,1.5908,1.5908,196200002.0
2008-10-30 02:56:00,1.5914,1.5914,1.5908,1.5914,99200001.0
2008-10-30 02:57:00,1.5914,1.5914,1.58945,1.5899,48000000.0
2008-10-30 02:58:00,1.5899,1.5899,1.5887,1.5887,707200000.0
2008-10-30 02:59:00,1.5887,1.5895,1.5887,1.5893,611800000.0
2008-10-30 03:00:00,1.5896,1.5903,1.5894,1.5898,339000000.0
2008-10-30 03:01:00,1.5898,1.5919,1.5898,1.59115,602000000.0
2008-10-30 03:02:00,1.5912,1.5912,1.5908,1.59095,180400000.0
2008-10-30 03:03:00,1.591,1.59105,1.5908,1.5908,98400000.0
2008-10-30 03:04:00,1.5908,1.5908,1.5895,1.5908,571400000.0
2008-10-30 03:05:00,1.5908,1.591,1.5895,1.5896,718400000.0
2008-10-30 03:06:00,1.5897,1.5913,1.5894,1.59125,372400000.0
2008-10-30 03:07:00,1.59135,1.59135,1.5884,1.58895,489399998.0
2008-10-30 03:08:00,1.5892,1.5895,1.5882,1.5882,1109600001.0
2008-10-30 03:09:00,1.5882,1.5882,1.5882,1.5882,1753600000.0
2008-10-30 03:10:00,1.5883,1.5899,1.5882,1.5887,588200004.0
2008-10-30 03:11:00,1.5889,1.5889,1.5882,1.5888,421599999.0
2008-10-30 03:12:00,1.58845,1.5894,1.58845,1.5888,257500000.0
2008-10-30 03:13:00,1.5888,1.59195,1.5888,1.5919,557200000.0
2008-10-30 03:14:00,1.59185,1.5924,1.5914,1.59235,318400000.0
2008-10-30 03:15:00,1.59235,1.5926,1.5913,1.5913,993200000.0
2008-10-30 03:16:00,1.5913,1.5921,1.5913,1.5913,1199900000.0
2008-10-30 03:17:00,1.5913,1.59195,1.5893,1.5916,1073900000.0
2008-10-30 03:18:00,1.59155,1.594,1.5905,1.5932,261800000.0
2008-10-30 03:19:00,1.5932,1.5934,1.5902,1.5908,126600000.0
2008-10-30 03:20:00,1.5911,1.5918,1.5908,1.591,282200000.0
2008-10-30 03:21:00,1.591,1.5913,1.5892,1.5907,189400000.0
2008-10-30 03:22:00,1.5907,1.5908,1.5885,1.5894,120000000.0
2008-10-30 03:23:00,1.5895,1.58965,1.5882,1.5896,173200000.0
2008-10-30 03:24:00,1.5896,1.5896,1.587,1.5876,600200000.0
2008-10-30 03:25:00,1.5879,1.5894,1.58745,1.5894,117000000.0
2008-10-30 03:26:00,1.5895,1.5905,1.5895,1.5905,244200000.0
2008-10-30 03:27:00,1.5906,1.591,1.5893,1.5893,471600000.0
2008-10-30 03:28:00,1.5893,1.5898,1.58605,1.5895,199600000.0
2008-10-30 03:29:00,1.5894,1.5895,1.5865,1.588,99000000.0
2008-10-30 03:30:00,1.5884,1.5893,1.5881,1.5887,92200000.0
2008-10-30 03:31:00,1.5889,1.589,1.5866,1.5866,74100000.0
2008-10-30 03:32:00,1.5867,1.5898,1.5866,1.5884,186000000.0
2008-10-30 03:33:00,1.5885,1.5888,1.5884,1.5884,46800000.0
2008-10-30 03:34:00,1.5884,1.5884,1.588,1.588,54800000.0
2008-10-30 03:35:00,1.588,1.588,1.5857,1.5865,235600000.0
2008-10-30 03:36:00,1.5872,1.5878,1.5872,1.5876,116200000.0
2008-10-30 03:37:00,1.5877,1.5884,1.5868,1.5883,110200000.0
2008-10-30 03:38:00,1.5884,1.5884,1.5868,1.5868,145200000.0
2008-10-30 03:39:00,1.5868,1.5869,1.5868,1.5868,579600000.0
2008-10-30 03:40:00,1.5868,1.5871,1.5868,1.5871,424200000.0
2008-10-30 03:41:00,1.5872,1.5881,1.5872,1.5877,74000000.0
2008-10-30 03:42:00,1.5877,1.5877,1.5877,1.5877,44400000.0
2008-10-30 03:43:00,1.5877,1.5893,1.5874,1.5883,158900000.0
2008-10-30 03:44:00,1.5883,1.5888,1.5883,1.5886,132400000.0
2008-10-30 03:45:00,1.5885,1.591,1.5883,1.5907,317500000.0
2008-10-30 03:46:00,1.5908,1.5916,1.5898,1.59135,232200000.0
2008-10-30 03:47:00,1.59185,1.593,1.5905,1.5928,120800000.0
2008-10-30 03:48:00,1.5927,1.5933,1.5921,1.5924,92600000.0
2008-10-30 03:49:00,1.5925,1.5929,1.5918,1.59235,225200000.0
2008-10-30 03:50:00,1.5923,1.5926,1.5921,1.59235,186000000.0
2008-10-30 03:51:00,1.5923,1.5931,1.5918,1.5918,451600000.0
2008-10-30 03:52:00,1.5918,1.5921,1.5918,1.5921,630200000.0
2008-10-30 03:53:00,1.5921,1.593,1.5921,1.5924,145200000.0
2008-10-30 03:54:00,1.5923,1.5932,1.5921,1.5921,224000000.0
2008-10-30 03:55:00,1.5921,1.5922,1.5921,1.5921,265800000.0
2008-10-30 03:56:00,1.5921,1.593,1.5916,1.5921,475600000.0
2008-10-30 03:57:00,1.5921,1.5922,1.5921,1.5921,216600000.0
2008-10-30 03:58:00,1.5921,1.5921,1.5921,1.5921,180000000.0
2008-10-30 03:59:00,1.5921,1.5921,1.5921,1.5921,135000000.0
2008-10-30 04:00:00,1.5921,1.5921,1.5913,1.5921,648000000.0
2008-10-30 04:01:00,1.5921,1.5921,1.5921,1.5921,333000000.0
2008-10-30 04:02:00,1.5921,1.5929,1.5921,1.5926,383200000.0
2008-10-30 04:03:00,1.5925,1.59285,1.59205,1.59275,69600000.0
2008-10-30 04:04:00,1.5927,1.5927,1.59195,1.5923,34800000.0
2008-10-30 04:05:00,1.5924,1.59245,1.592,1.592,25200000.0
2008-10-30 04:06:00,1.59215,1.5922,1.5912,1.5912,100000000.0
2008-10-30 04:07:00,1.5913,1.5919,1.5913,1.5918,30000000.0
2008-10-30 04:08:00,1.5918,1.59205,1.59125,1.59125,33600000.0
2008-10-30 04:09:00,1.5913,1.59265,1.5913,1.5923,94800000.0
2008-10-30 04:10:00,1.5924,1.59295,1.59235,1.5929,73200000.0
2008-10-30 04:11:00,1.5929,1.59305,1.5926,1.5927,80400000.0
2008-10-30 04:12:00,1.59265,1.59295,1.59265,1.59275,31200000.0
2008-10-30 04:13:00,1.5929,1.5931,1.59275,1.5931,13200000.0
2008-10-30 04:14:00,1.5931,1.5931,1.59255,1.59255,16800000.0
2008-10-30 04:15:00,1.5925,1.59255,1.59215,1.59215,81200000.0
2008-10-30 04:16:00,1.5923,1.5938,1.5923,1.5936,44400000.0
2008-10-30 04:17:00,1.5937,1.59375,1.592,1.592,533399982.0
2008-10-30 04:18:00,1.592,1.5924,1.592,1.592,1252799966.0
2008-10-30 04:19:00,1.592,1.59295,1.592,1.59285,291599992.0
2008-10-30 04:20:00,1.59275,1.59285,1.5923,1.59275,93600000.0
2008-10-30 04:21:00,1.59295,1.593,1.5927,1.59285,42000000.0
2008-10-30 04:22:00,1.5927,1.59295,1.5923,1.5923,61200000.0
2008-10-30 04:23:00,1.5923,1.5923,1.5917,1.5918,76800000.0
2008-10-30 04:24:00,1.59185,1.59315,1.59155,1.59315,88000000.0
2008-10-30 04:25:00,1.5934,1.59345,1.5926,1.59305,73200000.0
2008-10-30 04:26:00,1.593,1.59335,1.5921,1.5922,58800000.0
2008-10-30 04:27:00,1.5923,1.59235,1.5912,1.59125,78600000.0
2008-10-30 04:28:00,1.59125,1.59125,1.5912,1.5912,231000000.0
2008-10-30 04:29:00,1.5912,1.5912,1.5912,1.5912,162000000.0
2008-10-30 04:30:00,1.5912,1.5912,1.5912,1.5912,351000000.0
2008-10-30 04:31:00,1.5912,1.5912,1.5912,1.5912,19200000.0
2008-10-30 04:32:00,1.5912,1.5934,1.5912,1.5926,445200000.0
2008-10-30 04:33:00,1.5926,1.5927,1.59105,1.5927,255400000.0
2008-10-30 04:34:00,1.59265,1.5931,1.5921,1.5921,371800000.0
2008-10-30 04:35:00,1.5921,1.59325,1.5918,1.59205,314200000.0
2008-10-30 04:36:00,1.592,1.5942,1.5918,1.5937,339000000.0
2008-10-30 04:37:00,1.5937,1.5952,1.5937,1.5946,254000000.0
2008-10-30 04:38:00,1.59465,1.59465,1.5939,1.59435,183200000.0
2008-10-30 04:39:00,1.5942,1.5951,1.59405,1.595,132400000.0
2008-10-30 04:40:00,1.595,1.5972,1.5949,1.59675,215000000.0
2008-10-30 04:41:00,1.597,1.6034,1.5968,1.6025,262400000.0
2008-10-30 04:42:00,1.6025,1.6025,1.60035,1.60035,530400000.0
2008-10-30 04:43:00,1.60025,1.6008,1.5991,1.59925,337600000.0
2008-10-30 04:44:00,1.5992,1.5996,1.5978,1.5978,545400000.0
2008-10-30 04:45:00,1.5978,1.5978,1.5956,1.5957,671400000.0
2008-10-30 04:46:00,1.5957,1.59605,1.5956,1.59585,295800000.0
2008-10-30 04:47:00,1.59585,1.59585,1.5956,1.5956,318600000.0
2008-10-30 04:48:00,1.5956,1.59575,1.593,1.59315,468400000.0
2008-10-30 04:49:00,1.5932,1.59445,1.59245,1.59365,673200000.0
2008-10-30 04:50:00,1.59355,1.5943,1.59295,1.59295,523000000.0
2008-10-30 04:51:00,1.5929,1.59375,1.5929,1.59375,241600000.0
2008-10-30 04:52:00,1.59375,1.594,1.59315,1.59375,297200000.0
2008-10-30 04:53:00,1.59365,1.5937,1.593,1.59355,250400000.0
2008-10-30 04:54:00,1.5937,1.59585,1.5935,1.59585,259000000.0
2008-10-30 04:55:00,1.5959,1.59705,1.5959,1.5963,623000000.0
2008-10-30 04:56:00,1.5963,1.5963,1.5937,1.5937,536400000.0
2008-10-30 04:57:00,1.5937,1.5937,1.5937,1.5937,459000000.0
2008-10-30 04:58:00,1.5937,1.5954,1.5937,1.5945,562800000.0
2008-10-30 04:59:00,1.5945,1.5945,1.5919,1.59305,777000000.0
2008-10-30 05:00:00,1.59295,1.5945,1.59275,1.5945,158400000.0
2008-10-30 05:01:00,1.5944,1.59445,1.5933,1.5933,196600000.0
2008-10-30 05:02:00,1.5933,1.5933,1.5933,1.5933,582600002.0
2008-10-30 05:03:00,1.5933,1.59365,1.5933,1.5933,484800000.0
2008-10-30 05:04:00,1.5933,1.5933,1.5905,1.59055,603600000.0
2008-10-30 05:05:00,1.59065,1.59225,1.5906,1.5918,213800000.0
2008-10-30 05:06:00,1.5919,1.5924,1.5916,1.5916,482600000.0
2008-10-30 05:07:00,1.5915,1.59195,1.59145,1.59195,235600000.0
2008-10-30 05:08:00,1.59195,1.5941,1.5919,1.593,283600000.0
2008-10-30 05:09:00,1.59295,1.59405,1.5924,1.59405,727200000.0
2008-10-30 05:10:00,1.5941,1.5958,1.5941,1.59525,238000000.0
2008-10-30 05:11:00,1.59525,1.5963,1.5949,1.5963,602600000.0
2008-10-30 05:12:00,1.5961,1.597,1.59595,1.5961,251000000.0
2008-10-30 05:13:00,1.5962,1.5962,1.5961,1.5961,200400000.0
2008-10-30 05:14:00,1.5961,1.5961,1.5949,1.5961,639000000.0
2008-10-30 05:15:00,1.5961,1.5961,1.59425,1.5949,453800000.0
2008-10-30 05:16:00,1.5947,1.59485,1.5939,1.5945,652000000.0
2008-10-30 05:17:00,1.59455,1.59455,1.5936,1.5936,150600000.0
2008-10-30 05:18:00,1.5936,1.5936,1.5936,1.5936,396000000.0
2008-10-30 05:19:00,1.5936,1.5936,1.5936,1.5936,468000000.0
2008-10-30 05:20:00,1.5936,1.5936,1.5909,1.5909,281400000.0
2008-10-30 05:21:00,1.5908,1.5911,1.59005,1.59065,233600000.0
2008-10-30 05:22:00,1.59065,1.59105,1.5899,1.5901,140200000.0
2008-10-30 05:23:00,1.5901,1.59035,1.5886,1.58875,209800000.0
2008-10-30 05:24:00,1.5889,1.5895,1.5885,1.5885,321800000.0
2008-10-30 05:25:00,1.5885,1.5887,1.5873,1.588,438600000.0
2008-10-30 05:26:00,1.58805,1.58945,1.58805,1.5892,182800000.0
2008-10-30 05:27:00,1.5892,1.5892,1.5891,1.5892,206400000.0
2008-10-30 05:28:00,1.5892,1.5892,1.5892,1.5892,153600000.0
2008-10-30 05:29:00,1.5892,1.5897,1.5892,1.58965,211200000.0
2008-10-30 05:30:00,1.58965,1.5906,1.5885,1.5885,422600000.0
2008-10-30 05:31:00,1.5885,1.58945,1.5885,1.5885,1279500001.0
2008-10-30 05:32:00,1.5885,1.5885,1.58735,1.5885,1042500000.0
2008-10-30 05:33:00,1.5885,1.5885,1.5885,1.5885,1176500000.0
2008-10-30 05:34:00,1.5885,1.5885,1.5885,1.5885,381299999.0
2008-10-30 05:35:00,1.5885,1.58885,1.5885,1.5886,126499998.0
2008-10-30 05:36:00,1.5886,1.5899,1.5886,1.5899,93400000.0
2008-10-30 05:37:00,1.5899,1.5914,1.5895,1.5907,127200000.0
2008-10-30 05:38:00,1.5909,1.59105,1.5894,1.59035,96000000.0
2008-10-30 05:39:00,1.5902,1.5902,1.5877,1.5881,98800000.0
2008-10-30 05:40:00,1.58805,1.58855,1.5872,1.58765,144400000.0
2008-10-30 05:41:00,1.5877,1.5882,1.5876,1.58775,61800000.0
2008-10-30 05:42:00,1.5878,1.5887,1.5878,1.5886,136800000.0
2008-10-30 05:43:00,1.5889,1.5907,1.5889,1.5898,177200000.0
2008-10-30 05:44:00,1.58975,1.5899,1.589,1.58955,90000000.0
2008-10-30 05:45:00,1.5895,1.59005,1.5893,1.5894,72000000.0
2008-10-30 05:46:00,1.5895,1.5897,1.5886,1.5886,991799974.0
2008-10-30 05:47:00,1.5886,1.5886,1.5855,1.5855,339299995.0
2008-10-30 05:48:00,1.5855,1.5855,1.5818,1.5827,302800000.0
2008-10-30 05:49:00,1.5819,1.5823,1.58135,1.58225,164400000.0
2008-10-30 05:50:00,1.58225,1.58285,1.582,1.58255,101200000.0
2008-10-30 05:51:00,1.5825,1.5838,1.58245,1.5832,157000000.0
2008-10-30 05:52:00,1.5833,1.58365,1.5829,1.5832,193000000.0
2008-10-30 05:53:00,1.58325,1.584,1.5829,1.5833,161500000.0
2008-10-30 05:54:00,1.5833,1.5847,1.5831,1.5847,126600000.0
2008-10-30 05:55:00,1.58475,1.5848,1.5814,1.5819,323400000.0
2008-10-30 05:56:00,1.58205,1.58205,1.5808,1.58095,190400000.0
2008-10-30 05:57:00,1.5809,1.5816,1.58085,1.58155,78100000.0
2008-10-30 05:58:00,1.5816,1.5818,1.5807,1.5807,302200000.0
2008-10-30 05:59:00,1.5807,1.58245,1.5807,1.5816,353700000.0
2008-10-30 06:00:00,1.5816,1.5816,1.5816,1.5816,414000000.0
2008-10-30 06:01:00,1.5816,1.5816,1.57875,1.58035,325200000.0
2008-10-30 06:02:00,1.58045,1.5809,1.57975,1.5798,317400000.0
2008-10-30 06:03:00,1.5798,1.5798,1.57645,1.57745,180000000.0
2008-10-30 06:04:00,1.57745,1.57785,1.5761,1.57645,355600000.0
2008-10-30 06:05:00,1.5761,1.57695,1.5761,1.5761,453099998.0
2008-10-30 06:06:00,1.57645,1.57675,1.5761,1.57655,178899999.0
2008-10-30 06:07:00,1.57655,1.57725,1.5763,1.5763,261800000.0
2008-10-30 06:08:00,1.5763,1.57695,1.5763,1.57655,711499999.0
2008-10-30 06:09:00,1.57655,1.57735,1.5762,1.577,279200000.0
2008-10-30 06:10:00,1.577,1.57855,1.577,1.57805,713900000.0
2008-10-30 06:11:00,1.57805,1.5787,1.5778,1.5779,280300000.0
2008-10-30 06:12:00,1.5779,1.5785,1.57645,1.57645,465300000.0
2008-10-30 06:13:00,1.5773,1.57755,1.57705,1.57705,76800000.0
2008-10-30 06:14:00,1.57715,1.57735,1.57695,1.57735,30000000.0
2008-10-30 06:15:00,1.57745,1.57755,1.5769,1.57725,100500000.0
2008-10-30 06:16:00,1.5771,1.57725,1.576,1.57605,174000000.0
2008-10-30 06:17:00,1.57605,1.57775,1.576,1.57765,186100000.0
2008-10-30 06:18:00,1.5776,1.5778,1.57665,1.57685,87300000.0
2008-10-30 06:19:00,1.5769,1.57765,1.5769,1.5773,59400000.0
2008-10-30 06:20:00,1.57755,1.5783,1.577,1.5774,124000000.0
2008-10-30 06:21:00,1.5775,1.5787,1.5775,1.57845,77400000.0
2008-10-30 06:22:00,1.5787,1.57925,1.57795,1.5781,176700000.0
2008-10-30 06:23:00,1.5782,1.5784,1.5782,1.5783,62400000.0
2008-10-30 06:24:00,1.57935,1.57935,1.5787,1.57915,42300000.0
2008-10-30 06:25:00,1.5792,1.5796,1.57915,1.5796,32400000.0
2008-10-30 06:26:00,1.57975,1.58045,1.5794,1.57985,182500000.0
2008-10-30 06:27:00,1.57995,1.5814,1.5799,1.58135,318100000.0
2008-10-30 06:28:00,1.58135,1.58135,1.5799,1.5799,527599999.0
2008-10-30 06:29:00,1.5799,1.5799,1.5799,1.5799,306000000.0
2008-10-30 06:30:00,1.5799,1.5799,1.5778,1.5778,594600000.0
2008-10-30 06:31:00,1.5778,1.57915,1.5778,1.5783,341900000.0
2008-10-30 06:32:00,1.57835,1.58045,1.57835,1.5804,288000000.0
2008-10-30 06:33:00,1.58085,1.58085,1.5803,1.5803,148100000.0
2008-10-30 06:34:00,1.5803,1.5807,1.5803,1.5807,74600000.0
2008-10-30 06:35:00,1.5807,1.5807,1.5772,1.5772,72200000.0
2008-10-30 06:36:00,1.5771,1.5771,1.5771,1.5771,43000000.0
2008-10-30 06:37:00,1.5771,1.57775,1.5758,1.5771,104500000.0
2008-10-30 06:38:00,1.5771,1.5771,1.5771,1.5771,13000000.0
2008-10-30 06:39:00,1.5772,1.5781,1.5771,1.5771,151300000.0
2008-10-30 06:40:00,1.5771,1.5771,1.5771,1.5771,1000000.0
2008-10-30 06:41:00,1.57735,1.5782,1.5771,1.5776,97300000.0
2008-10-30 06:42:00,1.5785,1.5786,1.5783,1.5783,105900000.0
2008-10-30 06:43:00,1.5783,1.5783,1.5783,1.5783,34000000.0
2008-10-30 06:44:00,1.5783,1.5788,1.5783,1.5783,41000000.0
2008-10-30 06:45:00,1.5783,1.5783,1.5783,1.5783,25000000.0
2008-10-30 06:46:00,1.5783,1.5783,1.5783,1.5783,22000000.0
2008-10-30 06:47:00,1.5783,1.5783,1.5776,1.5776,286200000.0
2008-10-30 06:48:00,1.5776,1.5776,1.5755,1.576,181999999.0
2008-10-30 06:49:00,1.576,1.5767,1.57575,1.5767,51300000.0
2008-10-30 06:50:00,1.5766,1.57695,1.5766,1.57695,54000000.0
2008-10-30 06:51:00,1.5772,1.5776,1.5769,1.57755,78900000.0
2008-10-30 06:52:00,1.5778,1.57815,1.57755,1.5781,81600000.0
2008-10-30 06:53:00,1.57805,1.57815,1.57795,1.57815,24000000.0
2008-10-30 06:54:00,1.57825,1.5784,1.57795,1.5782,82300000.0
2008-10-30 06:55:00,1.5783,1.57845,1.5772,1.57725,93600000.0
2008-10-30 06:56:00,1.5773,1.57805,1.5769,1.577,163800000.0
2008-10-30 06:57:00,1.577,1.57815,1.577,1.57755,129900000.0
2008-10-30 06:58:00,1.5775,1.5785,1.5771,1.5785,57700000.0
2008-10-30 06:59:00,1.5786,1.5789,1.578,1.5789,67400000.0
2008-10-30 07:00:00,1.5788,1.5788,1.5777,1.5777,75200000.0
2008-10-30 07:01:00,1.5776,1.5777,1.5776,1.5777,22200000.0
2008-10-30 07:02:00,1.5778,1.5779,1.5778,1.5778,7200000.0
2008-10-30 07:03:00,1.5777,1.578,1.57765,1.5777,31800000.0
2008-10-30 07:04:00,1.5774,1.5774,1.5774,1.5774,127200000.0
2008-10-30 07:05:00,1.5774,1.5774,1.5774,1.5774,57600000.0
2008-10-30 07:06:00,1.5774,1.5774,1.5749,1.5755,237000000.0
2008-10-30 07:07:00,1.5754,1.5758,1.5748,1.5752,60400000.0
2008-10-30 07:08:00,1.5753,1.5755,1.5741,1.5742,49800000.0
2008-10-30 07:09:00,1.5743,1.575,1.5743,1.5743,41700000.0
2008-10-30 07:10:00,1.5741,1.5752,1.5736,1.5745,154500000.0
2008-10-30 07:11:00,1.5744,1.5745,1.5738,1.574,28800000.0
2008-10-30 07:12:00,1.5741,1.5744,1.5737,1.5739,38400000.0
2008-10-30 07:13:00,1.5741,1.5741,1.5726,1.5727,52800000.0
2008-10-30 07:14:00,1.5728,1.5737,1.5728,1.57325,59100000.0
2008-10-30 07:15:00,1.5735,1.5737,1.57275,1.5736,122700000.0
2008-10-30 07:16:00,1.5734,1.57385,1.5728,1.5728,90600000.0
2008-10-30 07:17:00,1.5728,1.57355,1.5723,1.5723,458999999.0
2008-10-30 07:18:00,1.5723,1.5723,1.5723,1.5723,343900000.0
2008-10-30 07:19:00,1.5723,1.5726,1.5723,1.5723,435199999.0
2008-10-30 07:20:00,1.5724,1.57335,1.5723,1.5727,140599998.0
2008-10-30 07:21:00,1.57265,1.57265,1.5725,1.5725,120600000.0
2008-10-30 07:22:00,1.57255,1.57285,1.5725,1.5726,141600000.0
2008-10-30 07:23:00,1.57255,1.5742,1.57255,1.57385,203400000.0
2008-10-30 07:24:00,1.5741,1.57485,1.5739,1.5745,219000000.0
2008-10-30 07:25:00,1.57455,1.5763,1.57435,1.5763,166100000.0
2008-10-30 07:26:00,1.57635,1.5776,1.57595,1.5773,100200000.0
2008-10-30 07:27:00,1.5773,1.5777,1.5769,1.57725,160800000.0
2008-10-30 07:28:00,1.577,1.5773,1.5765,1.57675,144600000.0
2008-10-30 07:29:00,1.5768,1.5772,1.5766,1.57715,111600000.0
2008-10-30 07:30:00,1.5771,1.57755,1.57695,1.57755,35100000.0
2008-10-30 07:31:00,1.5777,1.5788,1.5776,1.5785,99900000.0
2008-10-30 07:32:00,1.5785,1.5792,1.5777,1.579,99600000.0
2008-10-30 07:33:00,1.5793,1.5816,1.5793,1.5816,99400000.0
2008-10-30 07:34:00,1.5819,1.582,1.5802,1.58125,228200000.0
2008-10-30 07:35:00,1.58125,1.5816,1.5805,1.5807,233200000.0
2008-10-30 07:36:00,1.58075,1.5816,1.58075,1.5813,90100000.0
2008-10-30 07:37:00,1.5813,1.5815,1.5813,1.5813,70300000.0
2008-10-30 07:38:00,1.5813,1.5813,1.5813,1.5813,40000000.0
2008-10-30 07:39:00,1.5813,1.58145,1.5779,1.5793,113900000.0
2008-10-30 07:40:00,1.5787,1.5787,1.5779,1.5782,123600000.0
2008-10-30 07:41:00,1.5783,1.5787,1.5779,1.5784,74600000.0
2008-10-30 07:42:00,1.5784,1.5787,1.5779,1.5786,112200000.0
2008-10-30 07:43:00,1.5786,1.5786,1.5779,1.5785,132700000.0
2008-10-30 07:44:00,1.5786,1.5787,1.57825,1.5783,46800000.0
2008-10-30 07:45:00,1.57825,1.5784,1.578,1.5784,44900000.0
2008-10-30 07:46:00,1.57835,1.5786,1.578,1.5781,40100000.0
2008-10-30 07:47:00,1.5781,1.5781,1.5764,1.5773,115300000.0
2008-10-30 07:48:00,1.5774,1.57925,1.5761,1.5778,331200000.0
2008-10-30 07:49:00,1.5776,1.57865,1.5775,1.5786,132900000.0
2008-10-30 07:50:00,1.5784,1.5793,1.578,1.5782,156100000.0
2008-10-30 07:51:00,1.5782,1.5782,1.5763,1.57635,421200000.0
2008-10-30 07:52:00,1.57625,1.57625,1.5762,1.5762,463800000.0
2008-10-30 07:53:00,1.5762,1.5762,1.57535,1.57535,143400000.0
2008-10-30 07:54:00,1.57535,1.5764,1.57435,1.5761,114600000.0
2008-10-30 07:55:00,1.5763,1.5764,1.5756,1.5761,121800000.0
2008-10-30 07:56:00,1.5761,1.5761,1.5753,1.5755,52800000.0
2008-10-30 07:57:00,1.5756,1.5769,1.5752,1.57535,253300000.0
2008-10-30 07:58:00,1.5752,1.5763,1.5752,1.576,412000000.0
2008-10-30 07:59:00,1.57585,1.5773,1.57585,1.5766,254600000.0
2008-10-30 08:00:00,1.5766,1.5771,1.5764,1.57655,156600000.0
2008-10-30 08:01:00,1.5764,1.5766,1.5763,1.5763,473700000.0
2008-10-30 08:02:00,1.5763,1.5763,1.5763,1.5763,351000000.0
2008-10-30 08:03:00,1.5763,1.5763,1.5742,1.57465,131400000.0
2008-10-30 08:04:00,1.5746,1.5746,1.5725,1.5731,311500000.0
2008-10-30 08:05:00,1.5731,1.5736,1.5725,1.5725,215100000.0
2008-10-30 08:06:00,1.5725,1.5732,1.5725,1.5725,424800000.0
2008-10-30 08:07:00,1.5725,1.5731,1.5715,1.5724,199200000.0
2008-10-30 08:08:00,1.5723,1.5726,1.5717,1.57185,295200000.0
2008-10-30 08:09:00,1.5719,1.5733,1.5712,1.5721,326200000.0
2008-10-30 08:10:00,1.5721,1.5724,1.5717,1.57195,144300000.0
2008-10-30 08:11:00,1.5719,1.5719,1.5714,1.5717,136800000.0
2008-10-30 08:12:00,1.5714,1.5715,1.56945,1.56975,300300000.0
2008-10-30 08:13:00,1.5696,1.56995,1.5688,1.5688,252999999.0
2008-10-30 08:14:00,1.56955,1.56975,1.5688,1.569,463900000.0
2008-10-30 08:15:00,1.569,1.569,1.569,1.569,180000000.0
2008-10-30 08:16:00,1.569,1.569,1.5671,1.5674,356700000.0
2008-10-30 08:17:00,1.56745,1.569,1.5667,1.56755,496200000.0
2008-10-30 08:18:00,1.5676,1.5703,1.5674,1.5703,227100000.0
2008-10-30 08:19:00,1.5703,1.5705,1.5692,1.56995,312900000.0
2008-10-30 08:20:00,1.5699,1.57165,1.5695,1.57065,85200000.0
2008-10-30 08:21:00,1.57085,1.5709,1.56965,1.57,228600000.0
2008-10-30 08:22:00,1.57,1.57005,1.57,1.57,275100000.0
2008-10-30 08:23:00,1.5702,1.5717,1.5701,1.571,298000000.0
2008-10-30 08:24:00,1.571,1.5721,1.571,1.5721,353100000.0
2008-10-30 08:25:00,1.5722,1.5724,1.571,1.57145,280200000.0
2008-10-30 08:26:00,1.571,1.5713,1.57065,1.5708,110400000.0
2008-10-30 08:27:00,1.5707,1.5711,1.5704,1.57095,294000001.0
2008-10-30 08:28:00,1.571,1.5715,1.5706,1.5706,100800000.0
2008-10-30 08:29:00,1.5706,1.5716,1.5706,1.5716,82200000.0
2008-10-30 08:30:00,1.5717,1.5722,1.5712,1.572,58500000.0
2008-10-30 08:31:00,1.5721,1.57315,1.5713,1.57315,171900000.0
2008-10-30 08:32:00,1.5731,1.57355,1.5724,1.573,102900000.0
2008-10-30 08:33:00,1.5729,1.573,1.5722,1.57265,153900000.0
2008-10-30 08:34:00,1.5723,1.5727,1.5722,1.57245,392100000.0
2008-10-30 08:35:00,1.57245,1.57245,1.5722,1.5722,577200000.0
2008-10-30 08:36:00,1.5722,1.5722,1.5705,1.5707,450900000.0
2008-10-30 08:37:00,1.5707,1.5715,1.5706,1.57115,111600000.0
2008-10-30 08:38:00,1.57115,1.5714,1.5709,1.57125,99100000.0
2008-10-30 08:39:00,1.5714,1.57175,1.5707,1.5715,92400000.0
2008-10-30 08:40:00,1.5715,1.5715,1.5709,1.57115,159000000.0
2008-10-30 08:41:00,1.5712,1.5712,1.5706,1.5706,402600000.0
2008-10-30 08:42:00,1.5706,1.571,1.5706,1.57065,510900000.0
2008-10-30 08:43:00,1.5706,1.571,1.5706,1.5707,287400000.0
2008-10-30 08:44:00,1.5707,1.5708,1.5706,1.5706,291000000.0
2008-10-30 08:45:00,1.5706,1.5706,1.56875,1.5689,387900000.0
2008-10-30 08:46:00,1.5688,1.5704,1.56875,1.5703,154200000.0
2008-10-30 08:47:00,1.5704,1.571,1.5698,1.5698,75000000.0
2008-10-30 08:48:00,1.5699,1.5711,1.5697,1.571,65100000.0
2008-10-30 08:49:00,1.5711,1.5721,1.5706,1.5721,107700000.0
2008-10-30 08:50:00,1.5721,1.5727,1.571,1.5722,93000000.0
2008-10-30 08:51:00,1.5721,1.5732,1.5717,1.5732,70200000.0
2008-10-30 08:52:00,1.5732,1.575,1.5731,1.5743,112500000.0
2008-10-30 08:53:00,1.5745,1.5745,1.5731,1.5732,107400000.0
2008-10-30 08:54:00,1.5733,1.5743,1.5731,1.5737,88200000.0
2008-10-30 08:55:00,1.5737,1.5755,1.5723,1.5752,140500000.0
2008-10-30 08:56:00,1.5747,1.57685,1.5743,1.5765,82100000.0
2008-10-30 08:57:00,1.5764,1.57725,1.57575,1.57725,201300000.0
2008-10-30 08:58:00,1.5773,1.5776,1.57675,1.5775,109500000.0
2008-10-30 08:59:00,1.5774,1.5785,1.576,1.576,408700000.0
2008-10-30 09:00:00,1.5772,1.5772,1.5771,1.5771,324000000.0
2008-10-30 09:01:00,1.5772,1.5772,1.576,1.5772,481000000.0
2008-10-30 09:02:00,1.5772,1.5772,1.57325,1.5738,164200000.0
2008-10-30 09:03:00,1.5735,1.5741,1.5728,1.5735,131700000.0
2008-10-30 09:04:00,1.5735,1.5735,1.5728,1.573,256800000.0
2008-10-30 09:05:00,1.57315,1.5738,1.5726,1.5726,245900000.0
2008-10-30 09:06:00,1.5726,1.5738,1.5726,1.5738,457000000.0
2008-10-30 09:07:00,1.5739,1.57425,1.57265,1.5737,209800000.0
2008-10-30 09:08:00,1.5737,1.5742,1.5732,1.5735,291200000.0
2008-10-30 09:09:00,1.5734,1.5736,1.573,1.5736,64800000.0
2008-10-30 09:10:00,1.5734,1.5746,1.57295,1.5746,157200000.0
2008-10-30 09:11:00,1.5745,1.5748,1.574,1.5748,86700000.0
2008-10-30 09:12:00,1.57445,1.57445,1.573,1.573,979800008.0
2008-10-30 09:13:00,1.573,1.5746,1.573,1.5745,1092500008.0
2008-10-30 09:14:00,1.57425,1.57515,1.574,1.5743,114600000.0
2008-10-30 09:15:00,1.5742,1.5773,1.5739,1.5772,156700000.0
2008-10-30 09:16:00,1.5773,1.5776,1.5758,1.5758,105400000.0
2008-10-30 09:17:00,1.5688,1.5691,1.5681,1.5682,298500000.0
2008-10-30 09:18:00,1.5756,1.5777,1.5756,1.5773,298500000.0
2008-10-30 09:19:00,1.57745,1.5792,1.57735,1.5792,211200000.0
2008-10-30 09:20:00,1.5787,1.5795,1.5774,1.57885,373500000.0
2008-10-30 09:21:00,1.5789,1.5797,1.5782,1.5782,168900000.0
2008-10-30 09:22:00,1.5782,1.5782,1.57635,1.57735,256500000.0
2008-10-30 09:23:00,1.5774,1.57855,1.57695,1.5779,159900000.0
2008-10-30 09:24:00,1.5774,1.5783,1.57735,1.5781,147600000.0
2008-10-30 09:25:00,1.5779,1.578,1.5772,1.5778,186700000.0
2008-10-30 09:26:00,1.5777,1.578,1.5768,1.5768,390600000.0
2008-10-30 09:27:00,1.5768,1.5768,1.57355,1.5741,408300000.0
2008-10-30 09:28:00,1.5742,1.5753,1.5737,1.5745,195700000.0
2008-10-30 09:29:00,1.5752,1.5752,1.5736,1.5739,131400000.0
2008-10-30 09:30:00,1.5738,1.574,1.57345,1.57345,286200000.0
2008-10-30 09:31:00,1.5734,1.57515,1.5732,1.5743,204900000.0
2008-10-30 09:32:00,1.5743,1.5755,1.5731,1.57475,206100000.0
2008-10-30 09:33:00,1.57475,1.57605,1.5744,1.5744,187500000.0
2008-10-30 09:34:00,1.5743,1.57455,1.5736,1.57445,218400000.0
2008-10-30 09:35:00,1.57455,1.575,1.5743,1.57495,224700000.0
2008-10-30 09:36:00,1.57495,1.57525,1.57425,1.5748,220500000.0
2008-10-30 09:37:00,1.57465,1.5749,1.5739,1.5742,246000000.0
2008-10-30 09:38:00,1.5742,1.5745,1.57405,1.57435,134700000.0
2008-10-30 09:39:00,1.57435,1.57615,1.57425,1.57535,251700000.0
2008-10-30 09:40:00,1.57535,1.576,1.575,1.575,140100000.0
2008-10-30 09:41:00,1.575,1.57555,1.57475,1.57555,171600000.0
2008-10-30 09:42:00,1.5754,1.5758,1.5746,1.5746,176400000.0
2008-10-30 09:43:00,1.5746,1.5747,1.5738,1.57395,271500000.0
2008-10-30 09:44:00,1.574,1.5749,1.5737,1.5749,240600000.0
2008-10-30 09:45:00,1.5745,1.57545,1.574,1.5748,196500000.0
2008-10-30 09:46:00,1.5748,1.57485,1.5735,1.5736,329700000.0
2008-10-30 09:47:00,1.5736,1.575,1.5733,1.5743,153300000.0
2008-10-30 09:48:00,1.5743,1.5751,1.5743,1.5749,144600000.0
2008-10-30 09:49:00,1.5749,1.5754,1.5749,1.5753,115000000.0
2008-10-30 09:50:00,1.5752,1.57665,1.5751,1.5756,181800000.0
2008-10-30 09:51:00,1.5757,1.57605,1.5753,1.5754,232400002.0
2008-10-30 09:52:00,1.5754,1.57625,1.575,1.5758,174300000.0
2008-10-30 09:53:00,1.5758,1.57655,1.5758,1.5764,121800000.0
2008-10-30 09:54:00,1.57665,1.57705,1.575,1.575,465100000.0
2008-10-30 09:55:00,1.575,1.5757,1.575,1.5755,1021300000.0
2008-10-30 09:56:00,1.5755,1.5757,1.5747,1.57515,132900000.0
2008-10-30 09:57:00,1.5751,1.5754,1.5743,1.5746,146400000.0
2008-10-30 09:58:00,1.5745,1.57545,1.57365,1.5745,229800000.0
2008-10-30 09:59:00,1.5745,1.57545,1.5736,1.57365,396000000.0
2008-10-30 10:00:00,1.57365,1.57435,1.5724,1.5729,207900000.0
2008-10-30 10:01:00,1.57295,1.5734,1.57255,1.57305,218100000.0
2008-10-30 10:02:00,1.57315,1.5736,1.573,1.573,125100000.0
2008-10-30 10:03:00,1.573,1.573,1.5713,1.5716,170100000.0
2008-10-30 10:04:00,1.5714,1.57175,1.5712,1.5712,186000000.0
2008-10-30 10:05:00,1.57125,1.5724,1.57125,1.57215,164900000.0
2008-10-30 10:06:00,1.57215,1.5726,1.572,1.5725,200100000.0
2008-10-30 10:07:00,1.5725,1.57255,1.57155,1.57255,247600000.0
2008-10-30 10:08:00,1.5727,1.5727,1.5712,1.57135,165100000.0
2008-10-30 10:09:00,1.57135,1.57195,1.57125,1.5719,151700000.0
2008-10-30 10:10:00,1.5719,1.572,1.57,1.5715,220800000.0
2008-10-30 10:11:00,1.57155,1.5725,1.5709,1.5709,366300000.0
2008-10-30 10:12:00,1.5709,1.5718,1.5709,1.5716,337800000.0
2008-10-30 10:13:00,1.5718,1.57275,1.5705,1.57155,275300000.0
2008-10-30 10:14:00,1.5715,1.5715,1.56805,1.56815,473400000.0
2008-10-30 10:15:00,1.56825,1.5683,1.5665,1.56715,329200000.0
2008-10-30 10:16:00,1.56715,1.56955,1.56715,1.5683,200400000.0
2008-10-30 10:17:00,1.5685,1.56925,1.568,1.56815,203500000.0
2008-10-30 10:18:00,1.5682,1.5696,1.5672,1.5684,220300000.0
2008-10-30 10:19:00,1.5682,1.5693,1.5679,1.56865,206700000.0
2008-10-30 10:20:00,1.5687,1.57,1.5684,1.5696,190800000.0
2008-10-30 10:21:00,1.56965,1.57015,1.56935,1.5696,114900000.0
2008-10-30 10:22:00,1.5696,1.5698,1.5696,1.5696,72000000.0
2008-10-30 10:23:00,1.56965,1.57,1.56945,1.56975,77100000.0
2008-10-30 10:24:00,1.56975,1.57045,1.5697,1.57025,134400000.0
2008-10-30 10:25:00,1.57025,1.5709,1.5697,1.5707,138300000.0
2008-10-30 10:26:00,1.5708,1.5713,1.57055,1.57105,117300000.0
2008-10-30 10:27:00,1.57105,1.5715,1.5705,1.57145,140700000.0
2008-10-30 10:28:00,1.57145,1.57145,1.57,1.5703,279400000.0
2008-10-30 10:29:00,1.5703,1.5733,1.5703,1.57265,355200000.0
2008-10-30 10:30:00,1.57255,1.5732,1.57135,1.57245,285900000.0
2008-10-30 10:31:00,1.5725,1.57315,1.5721,1.57305,121200000.0
2008-10-30 10:32:00,1.57305,1.57425,1.57295,1.574,177700000.0
2008-10-30 10:33:00,1.5739,1.57425,1.57325,1.5736,195700000.0
2008-10-30 10:34:00,1.5736,1.5742,1.5732,1.57385,275400000.0
2008-10-30 10:35:00,1.5738,1.57515,1.5735,1.5749,315700000.0
2008-10-30 10:36:00,1.5749,1.5758,1.5744,1.5749,178500000.0
2008-10-30 10:37:00,1.57515,1.57565,1.57485,1.5751,123300000.0
2008-10-30 10:38:00,1.575,1.57635,1.575,1.57615,168000000.0
2008-10-30 10:39:00,1.5761,1.5775,1.5755,1.57705,190800000.0
2008-10-30 10:40:00,1.57705,1.5776,1.576,1.5774,196200000.0
2008-10-30 10:41:00,1.5773,1.5776,1.57575,1.57685,287700000.0
2008-10-30 10:42:00,1.5769,1.577,1.57555,1.5756,350700000.0
2008-10-30 10:43:00,1.57585,1.5777,1.57555,1.5777,202800000.0
2008-10-30 10:44:00,1.5777,1.5777,1.5767,1.5767,772099998.0
2008-10-30 10:45:00,1.5768,1.57755,1.5764,1.57735,174900000.0
2008-10-30 10:46:00,1.5774,1.578,1.5765,1.57665,425000000.0
2008-10-30 10:47:00,1.5767,1.5784,1.576,1.5771,387100000.0
2008-10-30 10:48:00,1.5771,1.578,1.5766,1.57735,333100000.0
2008-10-30 10:49:00,1.57725,1.57905,1.57705,1.57865,293800000.0
2008-10-30 10:50:00,1.57855,1.5794,1.57825,1.57835,274500000.0
2008-10-30 10:51:00,1.57845,1.57855,1.5777,1.5777,282600000.0
2008-10-30 10:52:00,1.5777,1.57775,1.5777,1.5777,343800000.0
2008-10-30 10:53:00,1.5777,1.57835,1.5777,1.578,332400000.0
2008-10-30 10:54:00,1.5781,1.57895,1.57805,1.57825,130800000.0
2008-10-30 10:55:00,1.57825,1.57895,1.5777,1.5783,222300000.0
2008-10-30 10:56:00,1.5784,1.5787,1.578,1.5783,169400000.0
2008-10-30 10:57:00,1.5783,1.57835,1.5773,1.57825,252800000.0
2008-10-30 10:58:00,1.5781,1.57925,1.5781,1.57915,192300000.0
2008-10-30 10:59:00,1.5792,1.58165,1.5786,1.5815,571000000.0
2008-10-30 11:00:00,1.5815,1.58235,1.5812,1.5815,185400000.0
2008-10-30 11:01:00,1.5815,1.5815,1.5792,1.5792,397300000.0
2008-10-30 11:02:00,1.57925,1.5802,1.5787,1.5794,387800000.0
2008-10-30 11:03:00,1.5793,1.581,1.57865,1.58075,342200000.0
2008-10-30 11:04:00,1.58075,1.58205,1.5798,1.5803,417900000.0
2008-10-30 11:05:00,1.5803,1.5848,1.58005,1.5819,587600000.0
2008-10-30 11:06:00,1.5819,1.5843,1.5805,1.5815,604000000.0
2008-10-30 11:07:00,1.5815,1.583,1.5804,1.58045,567900000.0
2008-10-30 11:08:00,1.5804,1.5812,1.5804,1.5811,1653200001.0
2008-10-30 11:09:00,1.5811,1.5822,1.5809,1.5809,575100000.0
2008-10-30 11:10:00,1.5809,1.5824,1.5809,1.58175,621600000.0
2008-10-30 11:11:00,1.5818,1.58255,1.5807,1.58105,432700000.0
2008-10-30 11:12:00,1.58085,1.581,1.5787,1.5793,477300000.0
2008-10-30 11:13:00,1.5793,1.5805,1.5792,1.5797,317000000.0
2008-10-30 11:14:00,1.57975,1.5802,1.5793,1.5798,434400000.0
2008-10-30 11:15:00,1.5798,1.5799,1.5773,1.5773,224100000.0
2008-10-30 11:16:00,1.57725,1.5778,1.5767,1.5776,479800000.0
2008-10-30 11:17:00,1.57775,1.57935,1.5776,1.57935,349100000.0
2008-10-30 11:18:00,1.5793,1.5801,1.5767,1.5767,480500000.0
2008-10-30 11:19:00,1.5767,1.5787,1.5758,1.5785,910000004.0
2008-10-30 11:20:00,1.5785,1.57955,1.578,1.5786,452000000.0
2008-10-30 11:21:00,1.5775,1.579,1.5767,1.57685,341500000.0
2008-10-30 11:22:00,1.57695,1.5777,1.5765,1.57765,204000000.0
2008-10-30 11:23:00,1.57765,1.57785,1.57605,1.5768,630900000.0
2008-10-30 11:24:00,1.57685,1.577,1.5752,1.57555,142800000.0
2008-10-30 11:25:00,1.57555,1.57595,1.575,1.57505,186900000.0
2008-10-30 11:26:00,1.575,1.57545,1.5703,1.57295,324200000.0
2008-10-30 11:27:00,1.57295,1.57335,1.5724,1.573,378400000.0
2008-10-30 11:28:00,1.573,1.57405,1.5724,1.57255,300800000.0
2008-10-30 11:29:00,1.5728,1.57335,1.5725,1.5731,170400000.0
2008-10-30 11:30:00,1.5731,1.5731,1.5723,1.5724,118300000.0
2008-10-30 11:31:00,1.57245,1.5726,1.5718,1.5721,143000000.0
2008-10-30 11:32:00,1.5718,1.57245,1.5718,1.57215,144200000.0
2008-10-30 11:33:00,1.5721,1.57245,1.572,1.57225,124800000.0
2008-10-30 11:34:00,1.57225,1.5732,1.57225,1.5729,150200000.0
2008-10-30 11:35:00,1.5729,1.5731,1.5729,1.5729,133200000.0
2008-10-30 11:36:00,1.5729,1.5741,1.5729,1.5732,393800000.0
2008-10-30 11:37:00,1.5732,1.5732,1.57175,1.57265,211000000.0
2008-10-30 11:38:00,1.57265,1.5728,1.5707,1.5707,225600000.0
2008-10-30 11:39:00,1.5707,1.5709,1.5707,1.5707,795800000.0
2008-10-30 11:40:00,1.5707,1.5707,1.5688,1.57005,478800000.0
2008-10-30 11:41:00,1.5701,1.5702,1.5654,1.5655,442800000.0
2008-10-30 11:42:00,1.5667,1.5692,1.56665,1.5684,267900000.0
2008-10-30 11:43:00,1.5684,1.56975,1.5682,1.5691,139200000.0
2008-10-30 11:44:00,1.5692,1.5697,1.5675,1.56825,223800000.0
2008-10-30 11:45:00,1.5684,1.56855,1.56745,1.5678,189600000.0
2008-10-30 11:46:00,1.5677,1.56785,1.5652,1.56635,186600000.0
2008-10-30 11:47:00,1.56645,1.56755,1.56645,1.5672,190500000.0
2008-10-30 11:48:00,1.5672,1.56745,1.56685,1.5671,134700000.0
2008-10-30 11:49:00,1.5671,1.5682,1.5671,1.56795,154800000.0
2008-10-30 11:50:00,1.56795,1.56895,1.56795,1.5686,122700000.0
2008-10-30 11:51:00,1.5686,1.5686,1.5676,1.56775,84300000.0
2008-10-30 11:52:00,1.56765,1.56835,1.56725,1.56765,143400000.0
2008-10-30 11:53:00,1.5676,1.5689,1.567,1.5686,161400000.0
2008-10-30 11:54:00,1.5685,1.5689,1.5684,1.5687,112800000.0
2008-10-30 11:55:00,1.5687,1.5687,1.5676,1.5677,135300000.0
2008-10-30 11:56:00,1.5677,1.56875,1.5661,1.5682,274800000.0
2008-10-30 11:57:00,1.5682,1.56915,1.567,1.5687,282600000.0
2008-10-30 11:58:00,1.5687,1.56885,1.5669,1.5682,225000000.0
2008-10-30 11:59:00,1.5683,1.56955,1.5683,1.56945,85200000.0
2008-10-30 12:00:00,1.56945,1.56945,1.5685,1.56885,84600000.0
2008-10-30 12:01:00,1.56875,1.56895,1.568,1.5684,171000000.0
2008-10-30 12:02:00,1.56835,1.56905,1.56825,1.5685,118500000.0
2008-10-30 12:03:00,1.5693,1.5693,1.5678,1.5685,134700000.0
2008-10-30 12:04:00,1.56855,1.56885,1.56815,1.5687,155700000.0
2008-10-30 12:05:00,1.56855,1.5688,1.5675,1.56865,148200000.0
2008-10-30 12:06:00,1.56875,1.569,1.5681,1.56875,197100000.0
2008-10-30 12:07:00,1.56875,1.56945,1.56865,1.5692,177600000.0
2008-10-30 12:08:00,1.56935,1.5699,1.56915,1.5699,151200000.0
2008-10-30 12:09:00,1.56995,1.57025,1.5675,1.5687,136700000.0
2008-10-30 12:10:00,1.5685,1.5689,1.5679,1.5681,137400000.0
2008-10-30 12:11:00,1.5681,1.56965,1.5675,1.5695,225900000.0
2008-10-30 12:12:00,1.5697,1.5722,1.56965,1.57135,154600000.0
2008-10-30 12:13:00,1.57145,1.5728,1.57125,1.5727,183600000.0
2008-10-30 12:14:00,1.5728,1.5736,1.5716,1.5736,185200000.0
2008-10-30 12:15:00,1.5735,1.5737,1.5722,1.5725,111400000.0
2008-10-30 12:16:00,1.5724,1.5726,1.57155,1.5726,108000000.0
2008-10-30 12:17:00,1.5728,1.5729,1.5722,1.5723,88800000.0
2008-10-30 12:18:00,1.5722,1.5727,1.5722,1.5726,28800000.0
2008-10-30 12:19:00,1.5728,1.5731,1.5702,1.5705,144300000.0
2008-10-30 12:20:00,1.5707,1.5717,1.5675,1.5705,141600000.0
2008-10-30 12:21:00,1.5711,1.5733,1.5704,1.57135,292400000.0
2008-10-30 12:22:00,1.5716,1.5719,1.5699,1.57065,147900000.0
2008-10-30 12:23:00,1.5707,1.5708,1.5696,1.5696,250500000.0
2008-10-30 12:24:00,1.5696,1.5711,1.56915,1.571,161100000.0
2008-10-30 12:25:00,1.5711,1.57185,1.5707,1.5711,162600000.0
2008-10-30 12:26:00,1.5711,1.5715,1.5709,1.57125,82200000.0
2008-10-30 12:27:00,1.57135,1.572,1.5711,1.57155,130800000.0
2008-10-30 12:28:00,1.5714,1.57175,1.5704,1.5709,157800000.0
2008-10-30 12:29:00,1.5709,1.573,1.57085,1.57285,213900000.0
2008-10-30 12:30:00,1.57285,1.57285,1.5717,1.57185,153600000.0
2008-10-30 12:31:00,1.5721,1.5729,1.5713,1.5714,212100000.0
2008-10-30 12:32:00,1.5715,1.5727,1.5712,1.5727,173700000.0
2008-10-30 12:33:00,1.5727,1.5734,1.5724,1.573,232200000.0
2008-10-30 12:34:00,1.57305,1.57305,1.5675,1.5722,170700000.0
2008-10-30 12:35:00,1.5721,1.5725,1.57035,1.57045,185100000.0
2008-10-30 12:36:00,1.57065,1.57085,1.569,1.5693,214500000.0
2008-10-30 12:37:00,1.5694,1.5703,1.5675,1.5675,174000000.0
2008-10-30 12:38:00,1.5675,1.57185,1.5675,1.5703,222300000.0
2008-10-30 12:39:00,1.57045,1.5705,1.5675,1.56865,180900000.0
2008-10-30 12:40:00,1.56865,1.5701,1.5675,1.5679,194700000.0
2008-10-30 12:41:00,1.56825,1.5689,1.5675,1.5688,185100000.0
2008-10-30 12:42:00,1.56885,1.56885,1.5675,1.5675,107100000.0
2008-10-30 12:43:00,1.5675,1.568,1.5675,1.5676,161700000.0
2008-10-30 12:44:00,1.56765,1.56835,1.5675,1.5682,170700000.0
2008-10-30 12:45:00,1.56825,1.56985,1.56805,1.5681,217200000.0
2008-10-30 12:46:00,1.5682,1.5699,1.56815,1.5695,231600000.0
2008-10-30 12:47:00,1.5695,1.56955,1.5675,1.56765,187200000.0
2008-10-30 12:48:00,1.5678,1.5684,1.5675,1.5675,173100000.0
2008-10-30 12:49:00,1.5675,1.56925,1.5675,1.5686,156900000.0
2008-10-30 12:50:00,1.5686,1.5692,1.5681,1.5688,239100000.0
2008-10-30 12:51:00,1.5688,1.5691,1.5675,1.5678,233100000.0
2008-10-30 12:52:00,1.5678,1.5681,1.5675,1.5675,178800000.0
2008-10-30 12:53:00,1.5675,1.56815,1.5675,1.56785,92100000.0
2008-10-30 12:54:00,1.5679,1.56815,1.5675,1.56795,168000000.0
2008-10-30 12:55:00,1.56795,1.56865,1.5675,1.5675,154800000.0
2008-10-30 12:56:00,1.5675,1.5692,1.5675,1.5692,189300000.0
2008-10-30 12:57:00,1.56925,1.57005,1.56875,1.5693,189000000.0
2008-10-30 12:58:00,1.5693,1.5699,1.569,1.5697,165600000.0
2008-10-30 12:59:00,1.5697,1.56985,1.56895,1.5691,134400000.0
2008-10-30 13:00:00,1.5691,1.5691,1.568,1.5687,175200000.0
2008-10-30 13:01:00,1.5687,1.56885,1.56695,1.5675,121200000.0
2008-10-30 13:02:00,1.5675,1.56765,1.56655,1.56685,120900000.0
2008-10-30 13:03:00,1.56685,1.5675,1.56645,1.56745,156000000.0
2008-10-30 13:04:00,1.56745,1.5688,1.5674,1.56795,139800000.0
2008-10-30 13:05:00,1.5679,1.57,1.56775,1.56955,170400000.0
2008-10-30 13:06:00,1.56955,1.56985,1.56845,1.5685,183600000.0
2008-10-30 13:07:00,1.5686,1.5691,1.567,1.5675,209100000.0
2008-10-30 13:08:00,1.5674,1.56995,1.5674,1.56965,255900000.0
2008-10-30 13:09:00,1.56945,1.5696,1.5677,1.56905,124800000.0
2008-10-30 13:10:00,1.5691,1.5692,1.5676,1.56765,98700000.0
2008-10-30 13:11:00,1.5677,1.56975,1.56755,1.56975,154800000.0
2008-10-30 13:12:00,1.5699,1.57,1.56825,1.56925,207900000.0
2008-10-30 13:13:00,1.56925,1.5693,1.56815,1.56855,156900000.0
2008-10-30 13:14:00,1.56855,1.56855,1.56715,1.56735,96000000.0
2008-10-30 13:15:00,1.56735,1.5674,1.56605,1.5661,130800000.0
2008-10-30 13:16:00,1.56605,1.56605,1.5636,1.5637,161700000.0
2008-10-30 13:17:00,1.56385,1.5643,1.56295,1.5632,224700000.0
2008-10-30 13:18:00,1.56315,1.5641,1.5624,1.56365,201000000.0
2008-10-30 13:19:00,1.56365,1.5647,1.5632,1.56425,174000000.0
2008-10-30 13:20:00,1.56425,1.56445,1.5625,1.5626,157500000.0
2008-10-30 13:21:00,1.5625,1.56425,1.5623,1.56395,168900000.0
2008-10-30 13:22:00,1.564,1.564,1.56305,1.5637,159600000.0
2008-10-30 13:23:00,1.56375,1.5649,1.56355,1.5642,153600000.0
2008-10-30 13:24:00,1.56415,1.56575,1.5641,1.56575,183000000.0
2008-10-30 13:25:00,1.56575,1.5675,1.56505,1.5672,175200000.0
2008-10-30 13:26:00,1.5673,1.56745,1.5665,1.5669,140400000.0
2008-10-30 13:27:00,1.5669,1.5676,1.56645,1.56715,145200000.0
2008-10-30 13:28:00,1.56715,1.56795,1.5666,1.56665,163200000.0
2008-10-30 13:29:00,1.56665,1.56665,1.56565,1.56615,139200000.0
2008-10-30 13:30:00,1.5662,1.5666,1.565,1.566,210600000.0
2008-10-30 13:31:00,1.566,1.5665,1.5649,1.5664,116700000.0
2008-10-30 13:32:00,1.5664,1.5664,1.5658,1.5661,110400000.0
2008-10-30 13:33:00,1.566,1.567,1.566,1.56675,127200000.0
2008-10-30 13:34:00,1.56675,1.5679,1.5667,1.56705,136200000.0
2008-10-30 13:35:00,1.56695,1.5688,1.56695,1.5688,79800000.0
2008-10-30 13:36:00,1.5687,1.5689,1.5673,1.56735,180000000.0
2008-10-30 13:37:00,1.56735,1.56775,1.56735,1.5676,139200000.0
2008-10-30 13:38:00,1.56755,1.56805,1.56755,1.5678,129600000.0
2008-10-30 13:39:00,1.5679,1.56835,1.5679,1.5683,60000000.0
2008-10-30 13:40:00,1.5683,1.5691,1.5683,1.569,104400000.0
2008-10-30 13:41:00,1.569,1.56935,1.56835,1.5689,160200000.0
2008-10-30 13:42:00,1.5689,1.56955,1.5678,1.5695,157500000.0
2008-10-30 13:43:00,1.56955,1.5701,1.56855,1.57,195000000.0
2008-10-30 13:44:00,1.57015,1.5703,1.56945,1.56955,164400000.0
2008-10-30 13:45:00,1.5697,1.57005,1.5684,1.5684,127200000.0
2008-10-30 13:46:00,1.5684,1.56915,1.5684,1.5689,93000000.0
2008-10-30 13:47:00,1.56885,1.56915,1.5681,1.56845,131400000.0
2008-10-30 13:48:00,1.5682,1.5685,1.565,1.56535,170400000.0
2008-10-30 13:49:00,1.56515,1.56745,1.5644,1.5673,147600000.0
2008-10-30 13:50:00,1.56725,1.56725,1.56555,1.5659,176100000.0
2008-10-30 13:51:00,1.5659,1.56655,1.5649,1.5661,223200000.0
2008-10-30 13:52:00,1.5661,1.5661,1.5646,1.5654,171300000.0
2008-10-30 13:53:00,1.5653,1.5662,1.565,1.56565,125400000.0
2008-10-30 13:54:00,1.5658,1.56585,1.56365,1.56575,234300000.0
2008-10-30 13:55:00,1.56575,1.5659,1.5635,1.56465,187200000.0
2008-10-30 13:56:00,1.5647,1.56635,1.5647,1.56535,162000000.0
2008-10-30 13:57:00,1.56535,1.5667,1.5653,1.56565,202800000.0
2008-10-30 13:58:00,1.56565,1.569,1.56565,1.56845,190800000.0
2008-10-30 13:59:00,1.56845,1.569,1.56805,1.569,201500000.0
2008-10-30 14:00:00,1.5689,1.5689,1.56735,1.56755,154800000.0
2008-10-30 14:01:00,1.56745,1.5688,1.56745,1.56875,188400000.0
2008-10-30 14:02:00,1.56875,1.56935,1.56805,1.5692,204000000.0
2008-10-30 14:03:00,1.56935,1.5702,1.56935,1.5701,165400000.0
2008-10-30 14:04:00,1.5701,1.5702,1.56835,1.5685,188200000.0
2008-10-30 14:05:00,1.5685,1.5695,1.56835,1.56915,132000000.0
2008-10-30 14:06:00,1.56925,1.56925,1.5678,1.5691,223200000.0
2008-10-30 14:07:00,1.56915,1.57205,1.569,1.57205,234000000.0
2008-10-30 14:08:00,1.57205,1.573,1.5713,1.57205,177900000.0
2008-10-30 14:09:00,1.57205,1.57205,1.57045,1.57165,198300000.0
2008-10-30 14:10:00,1.57145,1.5723,1.5706,1.5722,165600000.0
2008-10-30 14:11:00,1.57225,1.5724,1.5713,1.5718,150000000.0
2008-10-30 14:12:00,1.5719,1.57235,1.5713,1.57225,188400000.0
2008-10-30 14:13:00,1.57215,1.57305,1.5709,1.571,216000000.0
2008-10-30 14:14:00,1.57135,1.57255,1.5712,1.57185,140700000.0
2008-10-30 14:15:00,1.57205,1.5728,1.57135,1.5722,190800000.0
2008-10-30 14:16:00,1.5722,1.57275,1.5714,1.5714,198300000.0
2008-10-30 14:17:00,1.5716,1.5723,1.5714,1.57215,221400000.0
2008-10-30 14:18:00,1.57215,1.5723,1.5711,1.5714,260400000.0
2008-10-30 14:19:00,1.5713,1.5731,1.5713,1.57155,224400000.0
2008-10-30 14:20:00,1.5713,1.57165,1.5707,1.5713,174300000.0
2008-10-30 14:21:00,1.5713,1.5723,1.5709,1.57185,183900000.0
2008-10-30 14:22:00,1.57175,1.5723,1.57165,1.57195,130800000.0
2008-10-30 14:23:00,1.57205,1.57225,1.5711,1.57195,212100000.0
2008-10-30 14:24:00,1.5722,1.57265,1.5718,1.57265,126900000.0
2008-10-30 14:25:00,1.5726,1.57415,1.5726,1.5736,228000000.0
2008-10-30 14:26:00,1.5736,1.57445,1.5732,1.57395,279300000.0
2008-10-30 14:27:00,1.57395,1.5742,1.57235,1.57235,162000000.0
2008-10-30 14:28:00,1.5724,1.57305,1.57195,1.57275,189600000.0
2008-10-30 14:29:00,1.57285,1.57315,1.5716,1.5716,357100000.0
2008-10-30 14:30:00,1.5716,1.57355,1.5712,1.57355,250100000.0
2008-10-30 14:31:00,1.57345,1.57365,1.57105,1.57195,189600000.0
2008-10-30 14:32:00,1.57185,1.5727,1.5705,1.5713,192300000.0
2008-10-30 14:33:00,1.5713,1.57205,1.5705,1.57175,242400000.0
2008-10-30 14:34:00,1.5717,1.57195,1.5706,1.5717,197700000.0
2008-10-30 14:35:00,1.57175,1.57195,1.57055,1.57065,159000000.0
2008-10-30 14:36:00,1.57065,1.5717,1.5701,1.5702,716699980.0
2008-10-30 14:37:00,1.5702,1.5721,1.5701,1.57205,351599995.0
2008-10-30 14:38:00,1.572,1.5722,1.5706,1.5709,268800000.0
2008-10-30 14:39:00,1.5709,1.5716,1.5705,1.571,238800000.0
2008-10-30 14:40:00,1.571,1.57145,1.5706,1.57095,150900000.0
2008-10-30 14:41:00,1.57095,1.5714,1.57035,1.57105,227100000.0
2008-10-30 14:42:00,1.57105,1.5725,1.57095,1.5722,244800000.0
2008-10-30 14:43:00,1.5723,1.5723,1.5704,1.57065,257700000.0
2008-10-30 14:44:00,1.5707,1.57215,1.5701,1.5701,323400000.0
2008-10-30 14:45:00,1.5701,1.5712,1.56975,1.5707,342100000.0
2008-10-30 14:46:00,1.57075,1.5711,1.5697,1.5697,188400000.0
2008-10-30 14:47:00,1.5699,1.57095,1.56905,1.57095,232200000.0
2008-10-30 14:48:00,1.57095,1.5713,1.56945,1.5703,235600000.0
2008-10-30 14:49:00,1.5704,1.5721,1.5704,1.57165,328500000.0
2008-10-30 14:50:00,1.5715,1.57235,1.571,1.5714,201100000.0
2008-10-30 14:51:00,1.57135,1.5725,1.57135,1.5715,175200000.0
2008-10-30 14:52:00,1.5715,1.57235,1.57135,1.5717,212100000.0
2008-10-30 14:53:00,1.5718,1.5724,1.57155,1.5724,190800000.0
2008-10-30 14:54:00,1.5724,1.5736,1.5718,1.5736,216000000.0
2008-10-30 14:55:00,1.57365,1.5776,1.5732,1.57705,199200000.0
2008-10-30 14:56:00,1.57705,1.57795,1.57635,1.5775,201300000.0
2008-10-30 14:57:00,1.5775,1.57775,1.57705,1.5772,143100000.0
2008-10-30 14:58:00,1.5772,1.57795,1.5771,1.5772,137400000.0
2008-10-30 14:59:00,1.57715,1.5776,1.5756,1.5763,189300000.0
2008-10-30 15:00:00,1.57625,1.5771,1.576,1.5765,179200000.0
2008-10-30 15:01:00,1.5766,1.5769,1.5756,1.57565,171600000.0
2008-10-30 15:02:00,1.57565,1.5765,1.57565,1.576,207600000.0
2008-10-30 15:03:00,1.576,1.57625,1.5746,1.57535,171600000.0
2008-10-30 15:04:00,1.5753,1.5753,1.57305,1.5734,190800000.0
2008-10-30 15:05:00,1.57345,1.5744,1.5734,1.5741,158400000.0
2008-10-30 15:06:00,1.5743,1.57455,1.57365,1.57375,97800000.0
2008-10-30 15:07:00,1.57375,1.5739,1.5736,1.5736,88700000.0
2008-10-30 15:08:00,1.5736,1.5736,1.57245,1.573,120800000.0
2008-10-30 15:09:00,1.573,1.5731,1.57215,1.5725,92400000.0
2008-10-30 15:10:00,1.57255,1.57255,1.5717,1.57215,123600000.0
2008-10-30 15:11:00,1.5722,1.5724,1.5715,1.5718,111600000.0
2008-10-30 15:12:00,1.57155,1.5718,1.5706,1.571,220800000.0
2008-10-30 15:13:00,1.571,1.571,1.57005,1.5702,108400000.0
2008-10-30 15:14:00,1.57035,1.57045,1.5689,1.56935,175200000.0
2008-10-30 15:15:00,1.5694,1.57015,1.5693,1.56995,165600000.0
2008-10-30 15:16:00,1.5699,1.57055,1.5696,1.57045,165900000.0
2008-10-30 15:17:00,1.57045,1.57115,1.56965,1.5698,180000000.0
2008-10-30 15:18:00,1.56985,1.57065,1.5698,1.57045,190200000.0
2008-10-30 15:19:00,1.5702,1.57085,1.569,1.5701,218400000.0
2008-10-30 15:20:00,1.5701,1.5713,1.5691,1.57105,181500000.0
2008-10-30 15:21:00,1.57105,1.5725,1.5709,1.5718,216000000.0
2008-10-30 15:22:00,1.5718,1.5739,1.5717,1.57325,199500000.0
2008-10-30 15:23:00,1.57325,1.57415,1.5728,1.5734,217800000.0
2008-10-30 15:24:00,1.5734,1.57405,1.57275,1.57315,225900000.0
2008-10-30 15:25:00,1.57305,1.5747,1.573,1.57315,194700000.0
2008-10-30 15:26:00,1.57315,1.57315,1.5705,1.5705,253400000.0
2008-10-30 15:27:00,1.56935,1.57145,1.56845,1.5709,193200000.0
2008-10-30 15:28:00,1.57095,1.57135,1.56985,1.57025,181200000.0
2008-10-30 15:29:00,1.5702,1.57025,1.5687,1.56965,168300000.0
2008-10-30 15:30:00,1.5696,1.57085,1.5694,1.56995,204300000.0
2008-10-30 15:31:00,1.57,1.5714,1.56955,1.57115,196800000.0
2008-10-30 15:32:00,1.57125,1.57165,1.57075,1.57135,191400000.0
2008-10-30 15:33:00,1.5713,1.573,1.57125,1.5724,236100000.0
2008-10-30 15:34:00,1.5724,1.5736,1.57235,1.5733,196800000.0
2008-10-30 15:35:00,1.5733,1.5735,1.5727,1.57285,135600000.0
2008-10-30 15:36:00,1.57275,1.57335,1.57235,1.5726,216000000.0
2008-10-30 15:37:00,1.57265,1.5734,1.57205,1.57205,173100000.0
2008-10-30 15:38:00,1.57205,1.5721,1.57125,1.5713,146400000.0
2008-10-30 15:39:00,1.5713,1.5721,1.5713,1.57145,120000000.0
2008-10-30 15:40:00,1.57145,1.57155,1.56985,1.5708,193200000.0
2008-10-30 15:41:00,1.5708,1.5714,1.5708,1.57135,209400000.0
2008-10-30 15:42:00,1.5713,1.5716,1.5706,1.5707,209100000.0
2008-10-30 15:43:00,1.57075,1.57085,1.5694,1.56995,169500000.0
2008-10-30 15:44:00,1.56995,1.5702,1.56925,1.5693,152400000.0
2008-10-30 15:45:00,1.56925,1.56965,1.5659,1.5659,192600000.0
2008-10-30 15:46:00,1.56585,1.56635,1.564,1.56485,295300000.0
2008-10-30 15:47:00,1.56475,1.56535,1.56345,1.565,249200000.0
2008-10-30 15:48:00,1.5652,1.566,1.5649,1.5649,234200000.0
2008-10-30 15:49:00,1.5649,1.56575,1.5642,1.565,307400000.0
2008-10-30 15:50:00,1.56485,1.56675,1.5646,1.56505,247400000.0
2008-10-30 15:51:00,1.5656,1.5675,1.5656,1.56655,217600000.0
2008-10-30 15:52:00,1.5666,1.5671,1.5659,1.56665,239200000.0
2008-10-30 15:53:00,1.56675,1.56675,1.5654,1.5654,138200000.0
2008-10-30 15:54:00,1.5654,1.56585,1.56495,1.56555,212600000.0
2008-10-30 15:55:00,1.5656,1.56655,1.5655,1.56615,121000000.0
2008-10-30 15:56:00,1.56615,1.56625,1.5647,1.56525,226400000.0
2008-10-30 15:57:00,1.56515,1.5665,1.5648,1.56615,268600000.0
2008-10-30 15:58:00,1.56615,1.5673,1.56585,1.56665,269200000.0
2008-10-30 15:59:00,1.5666,1.56695,1.5652,1.5652,260000000.0
2008-10-30 16:00:00,1.56515,1.5659,1.56315,1.5641,267200000.0
2008-10-30 16:01:00,1.5637,1.56505,1.56335,1.56505,219200000.0
2008-10-30 16:02:00,1.56505,1.56635,1.565,1.5657,248400000.0
2008-10-30 16:03:00,1.5657,1.5668,1.5652,1.56635,201200000.0
2008-10-30 16:04:00,1.5664,1.56905,1.5664,1.56775,272800000.0
2008-10-30 16:05:00,1.56775,1.5682,1.56705,1.56755,205600000.0
2008-10-30 16:06:00,1.5676,1.56785,1.56585,1.56585,186400000.0
2008-10-30 16:07:00,1.56585,1.5677,1.56585,1.56715,183200000.0
2008-10-30 16:08:00,1.5672,1.5672,1.56515,1.5652,215600000.0
2008-10-30 16:09:00,1.5652,1.56605,1.5646,1.5653,160800000.0
2008-10-30 16:10:00,1.5653,1.56565,1.5638,1.56415,228400000.0
2008-10-30 16:11:00,1.56415,1.56495,1.562,1.56255,189500000.0
2008-10-30 16:12:00,1.56225,1.563,1.56145,1.56295,200800000.0
2008-10-30 16:13:00,1.56285,1.56435,1.56275,1.56435,244400000.0
2008-10-30 16:14:00,1.56415,1.5655,1.5633,1.5649,270000000.0
2008-10-30 16:15:00,1.56495,1.5656,1.5647,1.56505,189600000.0
2008-10-30 16:16:00,1.56505,1.5656,1.5642,1.5643,204000000.0
2008-10-30 16:17:00,1.5643,1.56515,1.5634,1.56495,357600000.0
2008-10-30 16:18:00,1.56445,1.5659,1.5642,1.5657,321200000.0
2008-10-30 16:19:00,1.56575,1.56795,1.56555,1.5676,296000000.0
2008-10-30 16:20:00,1.56765,1.5683,1.5674,1.56765,196800000.0
2008-10-30 16:21:00,1.5677,1.568,1.5668,1.56775,269200000.0
2008-10-30 16:22:00,1.56755,1.56765,1.5668,1.56725,244000000.0
2008-10-30 16:23:00,1.56725,1.56765,1.56605,1.56605,194800000.0
2008-10-30 16:24:00,1.56605,1.5669,1.56605,1.56655,183200000.0
2008-10-30 16:25:00,1.56655,1.567,1.5648,1.56625,242399999.0
2008-10-30 16:26:00,1.5663,1.56775,1.5658,1.5669,216800000.0
2008-10-30 16:27:00,1.5669,1.567,1.5656,1.5656,142800000.0
2008-10-30 16:28:00,1.5656,1.5665,1.5655,1.5665,167600000.0
2008-10-30 16:29:00,1.5665,1.5671,1.5659,1.567,181200000.0
2008-10-30 16:30:00,1.5668,1.567,1.56655,1.56695,162000000.0
2008-10-30 16:31:00,1.567,1.5677,1.5665,1.5668,176800000.0
2008-10-30 16:32:00,1.5667,1.5671,1.5651,1.56595,174000000.0
2008-10-30 16:33:00,1.5659,1.5667,1.5656,1.56605,215600000.0
2008-10-30 16:34:00,1.56615,1.56615,1.56485,1.5661,192000000.0
2008-10-30 16:35:00,1.56615,1.5664,1.56545,1.5662,189600000.0
2008-10-30 16:36:00,1.56615,1.5671,1.56595,1.5668,201200000.0
2008-10-30 16:37:00,1.5669,1.56705,1.565,1.56545,207600000.0
2008-10-30 16:38:00,1.56545,1.5655,1.56435,1.56485,218000000.0
2008-10-30 16:39:00,1.56485,1.5664,1.5648,1.5663,252800000.0
2008-10-30 16:40:00,1.5663,1.56865,1.56595,1.5685,250400000.0
2008-10-30 16:41:00,1.5686,1.5688,1.5669,1.5682,276700000.0
2008-10-30 16:42:00,1.5682,1.56885,1.567,1.56795,244400000.0
2008-10-30 16:43:00,1.56805,1.569,1.5674,1.568,252800000.0
2008-10-30 16:44:00,1.568,1.56945,1.56765,1.5693,206400000.0
2008-10-30 16:45:00,1.5692,1.57045,1.5688,1.56955,332400000.0
2008-10-30 16:46:00,1.56955,1.56965,1.56815,1.5687,338400000.0
2008-10-30 16:47:00,1.56885,1.56965,1.56875,1.56925,313200000.0
2008-10-30 16:48:00,1.5693,1.57185,1.5693,1.5713,245200000.0
2008-10-30 16:49:00,1.5713,1.5736,1.57095,1.57295,337600000.0
2008-10-30 16:50:00,1.57295,1.576,1.5726,1.57465,320800000.0
2008-10-30 16:51:00,1.57465,1.5747,1.57195,1.5723,346400000.0
2008-10-30 16:52:00,1.5723,1.57355,1.5721,1.57245,259200000.0
2008-10-30 16:53:00,1.57245,1.57355,1.5722,1.57305,309600000.0
2008-10-30 16:54:00,1.5731,1.57385,1.5727,1.5731,199200000.0
2008-10-30 16:55:00,1.5733,1.5733,1.5719,1.57245,251200000.0
2008-10-30 16:56:00,1.5724,1.57275,1.57145,1.57225,170000000.0
2008-10-30 16:57:00,1.57225,1.57275,1.5717,1.5724,198800000.0
2008-10-30 16:58:00,1.57215,1.57315,1.57145,1.5722,270000000.0
2008-10-30 16:59:00,1.5722,1.57305,1.5721,1.5728,176800000.0
2008-10-30 17:00:00,1.5727,1.5732,1.572,1.5728,337600000.0
2008-10-30 17:01:00,1.5728,1.57365,1.57255,1.5734,242800000.0
2008-10-30 17:02:00,1.5734,1.57385,1.5729,1.57375,233600000.0
2008-10-30 17:03:00,1.57385,1.57395,1.573,1.5732,230000000.0
2008-10-30 17:04:00,1.57305,1.5732,1.5723,1.573,304800000.0
2008-10-30 17:05:00,1.57295,1.57365,1.57245,1.5733,309600000.0
2008-10-30 17:06:00,1.5733,1.5735,1.5728,1.5728,285600000.0
2008-10-30 17:07:00,1.5729,1.5729,1.57155,1.5718,183600000.0
2008-10-30 17:08:00,1.5718,1.57205,1.5708,1.5719,1095800000.0
2008-10-30 17:09:00,1.57185,1.57195,1.571,1.5717,292800000.0
2008-10-30 17:10:00,1.57165,1.57185,1.5713,1.5717,201600000.0
2008-10-30 17:11:00,1.5717,1.5719,1.5704,1.57115,363600000.0
2008-10-30 17:12:00,1.571,1.5719,1.571,1.57175,244800000.0
2008-10-30 17:13:00,1.5717,1.572,1.57145,1.57185,230600000.0
2008-10-30 17:14:00,1.5718,1.5727,1.5714,1.57205,223800000.0
2008-10-30 17:15:00,1.57205,1.57305,1.5716,1.57175,284800000.0
2008-10-30 17:16:00,1.57165,1.57255,1.57145,1.572,201200000.0
2008-10-30 17:17:00,1.5718,1.57225,1.5714,1.57215,274000000.0
2008-10-30 17:18:00,1.5723,1.5724,1.57125,1.57165,276800000.0
2008-10-30 17:19:00,1.5716,1.57195,1.57065,1.57135,252400000.0
2008-10-30 17:20:00,1.5714,1.5718,1.5708,1.5714,302800000.0
2008-10-30 17:21:00,1.5715,1.57185,1.5707,1.5711,302400000.0
2008-10-30 17:22:00,1.571,1.57145,1.5704,1.57075,284400000.0
2008-10-30 17:23:00,1.57065,1.57155,1.5704,1.5709,255900000.0
2008-10-30 17:24:00,1.571,1.57265,1.57085,1.5726,281200000.0
2008-10-30 17:25:00,1.5726,1.57415,1.57225,1.573,368200000.0
2008-10-30 17:26:00,1.573,1.5736,1.57255,1.5726,404800000.0
2008-10-30 17:27:00,1.5725,1.573,1.5718,1.5722,276400000.0
2008-10-30 17:28:00,1.5722,1.57225,1.5699,1.5709,336000000.0
2008-10-30 17:29:00,1.571,1.57405,1.5707,1.57405,289200000.0
2008-10-30 17:30:00,1.5739,1.57445,1.5735,1.574,274000000.0
2008-10-30 17:31:00,1.5741,1.5744,1.5732,1.57375,218400000.0
2008-10-30 17:32:00,1.5735,1.57375,1.5726,1.5735,313200000.0
2008-10-30 17:33:00,1.57355,1.5739,1.5716,1.57165,299800000.0
2008-10-30 17:34:00,1.57195,1.57275,1.5717,1.5725,274400000.0
2008-10-30 17:35:00,1.57235,1.57235,1.5691,1.5692,489299998.0
2008-10-30 17:36:00,1.5688,1.5716,1.5683,1.5715,291000000.0
2008-10-30 17:37:00,1.5715,1.5716,1.5668,1.56795,590100004.0
2008-10-30 17:38:00,1.5675,1.5696,1.5668,1.5695,338400000.0
2008-10-30 17:39:00,1.56925,1.56995,1.568,1.5686,235200000.0
2008-10-30 17:40:00,1.56815,1.5686,1.5668,1.56695,279300000.0
2008-10-30 17:41:00,1.5668,1.56755,1.5666,1.56745,333200000.0
2008-10-30 17:42:00,1.5671,1.5682,1.56705,1.5677,231200000.0
2008-10-30 17:43:00,1.56745,1.5683,1.5671,1.568,362400000.0
2008-10-30 17:44:00,1.56805,1.5686,1.5676,1.5682,204000000.0
2008-10-30 17:45:00,1.56815,1.5688,1.5678,1.56805,253600000.0
2008-10-30 17:46:00,1.56795,1.56895,1.5671,1.5678,274000000.0
2008-10-30 17:47:00,1.5678,1.56805,1.5667,1.567,244400000.0
2008-10-30 17:48:00,1.56725,1.5679,1.5662,1.56765,229200000.0
2008-10-30 17:49:00,1.5678,1.56865,1.56765,1.5682,184800000.0
2008-10-30 17:50:00,1.5682,1.5689,1.5678,1.5685,238400000.0
2008-10-30 17:51:00,1.5684,1.56875,1.56745,1.56855,144200000.0
2008-10-30 17:52:00,1.56855,1.56875,1.5676,1.5679,175200000.0
2008-10-30 17:53:00,1.56795,1.5686,1.5671,1.5672,194800000.0
2008-10-30 17:54:00,1.5673,1.56855,1.56645,1.5665,375400000.0
2008-10-30 17:55:00,1.56645,1.56815,1.56635,1.5666,197800000.0
2008-10-30 17:56:00,1.56635,1.56835,1.5659,1.56825,228400000.0
2008-10-30 17:57:00,1.5684,1.56845,1.56655,1.5672,242400000.0
2008-10-30 17:58:00,1.56725,1.5684,1.56725,1.568,210000000.0
2008-10-30 17:59:00,1.568,1.5709,1.56735,1.5709,262400000.0
2008-10-30 18:00:00,1.5709,1.5727,1.5685,1.5689,448000000.0
2008-10-30 18:01:00,1.569,1.5707,1.56795,1.5685,288800000.0
2008-10-30 18:02:00,1.5685,1.5688,1.5671,1.5682,263700000.0
2008-10-30 18:03:00,1.56825,1.5695,1.5673,1.56855,425800000.0
2008-10-30 18:04:00,1.5687,1.57065,1.56835,1.5704,286000000.0
2008-10-30 18:05:00,1.5706,1.57095,1.5692,1.57035,333100000.0
2008-10-30 18:06:00,1.5702,1.57115,1.5698,1.5698,411400000.0
2008-10-30 18:07:00,1.5698,1.5699,1.56865,1.5694,542600000.0
2008-10-30 18:08:00,1.5693,1.5694,1.56805,1.5681,326800000.0
2008-10-30 18:09:00,1.56815,1.5687,1.5664,1.5671,346000000.0
2008-10-30 18:10:00,1.5671,1.56745,1.566,1.56655,1070500001.0
2008-10-30 18:11:00,1.5666,1.56775,1.5664,1.56765,153400000.0
2008-10-30 18:12:00,1.56775,1.57005,1.56755,1.56965,240800000.0
2008-10-30 18:13:00,1.5697,1.57045,1.56895,1.5703,377600000.0
2008-10-30 18:14:00,1.5704,1.57065,1.5697,1.56995,350400000.0
2008-10-30 18:15:00,1.56995,1.57035,1.56965,1.56995,181200000.0
2008-10-30 18:16:00,1.57,1.57095,1.5699,1.57045,284400000.0
2008-10-30 18:17:00,1.57045,1.57115,1.57005,1.57045,552800000.0
2008-10-30 18:18:00,1.5704,1.57165,1.5699,1.5709,614599996.0
2008-10-30 18:19:00,1.57095,1.57155,1.5699,1.5708,432800000.0
2008-10-30 18:20:00,1.5707,1.5719,1.5707,1.57165,468099999.0
2008-10-30 18:21:00,1.57165,1.57285,1.5713,1.57215,368800000.0
2008-10-30 18:22:00,1.5722,1.5731,1.5714,1.5727,426000000.0
2008-10-30 18:23:00,1.57255,1.57315,1.57225,1.5724,304400000.0
2008-10-30 18:24:00,1.5725,1.5733,1.5722,1.5727,302800001.0
2008-10-30 18:25:00,1.57275,1.5731,1.5723,1.57305,418400001.0
2008-10-30 18:26:00,1.57305,1.57305,1.57165,1.5718,1034000000.0
2008-10-30 18:27:00,1.57185,1.5726,1.57095,1.5722,846800000.0
2008-10-30 18:28:00,1.5721,1.57315,1.57195,1.5727,858000001.0
2008-10-30 18:29:00,1.57265,1.5739,1.57265,1.5734,532400000.0
2008-10-30 18:30:00,1.57345,1.5742,1.5725,1.5729,862400001.0
2008-10-30 18:31:00,1.5728,1.57315,1.5717,1.5717,971200000.0
2008-10-30 18:32:00,1.57165,1.57165,1.5705,1.57065,644800001.0
2008-10-30 18:33:00,1.5706,1.5712,1.5701,1.57055,737600001.0
2008-10-30 18:34:00,1.57065,1.57285,1.57065,1.57265,890800000.0
2008-10-30 18:35:00,1.5727,1.5729,1.57195,1.57205,298600000.0
2008-10-30 18:36:00,1.572,1.5729,1.57185,1.5724,600400002.0
2008-10-30 18:37:00,1.5726,1.5733,1.572,1.57325,387400001.0
2008-10-30 18:38:00,1.57325,1.57455,1.5725,1.57425,668200000.0
2008-10-30 18:39:00,1.5742,1.5742,1.57245,1.5728,1121200000.0
2008-10-30 18:40:00,1.5729,1.5746,1.5729,1.57385,473200002.0
2008-10-30 18:41:00,1.5739,1.57445,1.57355,1.57435,462000000.0
2008-10-30 18:42:00,1.5744,1.575,1.5737,1.57375,330800002.0
2008-10-30 18:43:00,1.5737,1.5737,1.572,1.57245,424400000.0
2008-10-30 18:44:00,1.57255,1.57345,1.5719,1.5719,533600002.0
2008-10-30 18:45:00,1.57195,1.5726,1.57105,1.5717,382100001.0
2008-10-30 18:46:00,1.57165,1.5733,1.5716,1.57185,336800001.0
2008-10-30 18:47:00,1.5719,1.57245,1.571,1.57125,662000002.0
2008-10-30 18:48:00,1.57135,1.57335,1.5712,1.5728,1233200006.0
2008-10-30 18:49:00,1.57305,1.5741,1.5728,1.57375,758800001.0
2008-10-30 18:50:00,1.5737,1.57395,1.5731,1.5733,216000000.0
2008-10-30 18:51:00,1.5732,1.57355,1.57235,1.57335,601200004.0
2008-10-30 18:52:00,1.57335,1.5739,1.5729,1.5732,363200000.0
2008-10-30 18:53:00,1.57315,1.5741,1.5728,1.5735,590000002.0
2008-10-30 18:54:00,1.5735,1.5747,1.57305,1.57395,980000002.0
2008-10-30 18:55:00,1.57375,1.5739,1.5727,1.5733,440400001.0
2008-10-30 18:56:00,1.5733,1.5734,1.572,1.5729,357300001.0
2008-10-30 18:57:00,1.57285,1.57375,1.57285,1.57355,188800000.0
2008-10-30 18:58:00,1.5736,1.5737,1.57335,1.57365,103200000.0
2008-10-30 18:59:00,1.5737,1.57425,1.5735,1.5736,301600000.0
2008-10-30 19:00:00,1.57365,1.57445,1.5728,1.5733,1177900002.0
2008-10-30 19:01:00,1.5733,1.57425,1.5733,1.5741,341400000.0
2008-10-30 19:02:00,1.574,1.57405,1.5739,1.5739,30000000.0
2008-10-30 19:03:00,1.574,1.574,1.5739,1.5739,33600000.0
2008-10-30 19:04:00,1.5739,1.5739,1.5724,1.5728,490800000.0
2008-10-30 19:05:00,1.5729,1.57355,1.57285,1.5732,422200000.0
2008-10-30 19:06:00,1.5734,1.57395,1.5732,1.5738,232400000.0
2008-10-30 19:07:00,1.5738,1.57415,1.5732,1.57385,283200000.0
2008-10-30 19:08:00,1.5739,1.5751,1.57385,1.5751,506400000.0
2008-10-30 19:09:00,1.57505,1.5756,1.5726,1.57285,408400000.0
2008-10-30 19:10:00,1.57305,1.5731,1.57085,1.5724,499700000.0
2008-10-30 19:11:00,1.5724,1.5737,1.5719,1.57205,738800000.0
2008-10-30 19:12:00,1.57205,1.57265,1.5719,1.5719,160700000.0
2008-10-30 19:13:00,1.5719,1.5719,1.57015,1.5705,379200000.0
2008-10-30 19:14:00,1.5705,1.57095,1.5698,1.5698,762600000.0
2008-10-30 19:15:00,1.56995,1.5707,1.56945,1.5701,562800000.0
2008-10-30 19:16:00,1.5701,1.57165,1.5701,1.57135,659200000.0
2008-10-30 19:17:00,1.5714,1.57145,1.5706,1.5708,1308799996.0
2008-10-30 19:18:00,1.57085,1.57165,1.5707,1.5715,351200000.0
2008-10-30 19:19:00,1.5712,1.5725,1.57105,1.5725,878400001.0
2008-10-30 19:20:00,1.5725,1.57315,1.5721,1.5725,876900001.0
2008-10-30 19:21:00,1.5725,1.5743,1.57235,1.5732,456800000.0
2008-10-30 19:22:00,1.57325,1.57515,1.5731,1.5751,613600000.0
2008-10-30 19:23:00,1.57495,1.57515,1.57415,1.575,388000000.0
2008-10-30 19:24:00,1.5749,1.57575,1.5742,1.5747,687400000.0
2008-10-30 19:25:00,1.5746,1.5746,1.5742,1.57445,410000000.0
2008-10-30 19:26:00,1.5743,1.57555,1.5742,1.57555,467999999.0
2008-10-30 19:27:00,1.57555,1.57555,1.5743,1.5751,849400000.0
2008-10-30 19:28:00,1.5751,1.5751,1.5745,1.5745,382800000.0
2008-10-30 19:29:00,1.5745,1.57465,1.5737,1.5745,856600000.0
2008-10-30 19:30:00,1.5745,1.5745,1.57325,1.5733,284800000.0
2008-10-30 19:31:00,1.5733,1.57405,1.5731,1.57365,165600000.0
2008-10-30 19:32:00,1.57365,1.57375,1.57315,1.5737,132800000.0
2008-10-30 19:33:00,1.57375,1.5738,1.5731,1.57335,156800000.0
2008-10-30 19:34:00,1.57335,1.5741,1.57205,1.57335,166800000.0
2008-10-30 19:35:00,1.57345,1.5739,1.5728,1.5731,323200000.0
2008-10-30 19:36:00,1.5731,1.5763,1.5728,1.5754,1005000000.0
2008-10-30 19:37:00,1.57555,1.5768,1.5754,1.5768,260800000.0
2008-10-30 19:38:00,1.57695,1.57745,1.5764,1.577,510400000.0
2008-10-30 19:39:00,1.57695,1.5775,1.57685,1.5772,419600000.0
2008-10-30 19:40:00,1.5772,1.5778,1.57685,1.57725,411200000.0
2008-10-30 19:41:00,1.57725,1.57775,1.5767,1.5767,173300000.0
2008-10-30 19:42:00,1.5767,1.5768,1.5761,1.5761,531400005.0
2008-10-30 19:43:00,1.5766,1.5766,1.57525,1.57585,930700006.0
2008-10-30 19:44:00,1.57595,1.5777,1.5756,1.577,804400001.0
2008-10-30 19:45:00,1.5771,1.5772,1.5764,1.5764,272000000.0
2008-10-30 19:46:00,1.5764,1.57735,1.57555,1.57655,515200000.0
2008-10-30 19:47:00,1.5764,1.5765,1.5754,1.5755,1305199998.0
2008-10-30 19:48:00,1.5754,1.5754,1.5731,1.5731,545000000.0
2008-10-30 19:49:00,1.5731,1.5735,1.57055,1.57245,709600001.0
2008-10-30 19:50:00,1.57225,1.57385,1.57225,1.5727,1111200000.0
2008-10-30 19:51:00,1.5729,1.5747,1.5726,1.5728,903900000.0
2008-10-30 19:52:00,1.57305,1.5735,1.57295,1.5732,664400001.0
2008-10-30 19:53:00,1.57335,1.5738,1.5732,1.57345,656400000.0
2008-10-30 19:54:00,1.5736,1.57375,1.5711,1.57145,869400000.0
2008-10-30 19:55:00,1.57145,1.572,1.5713,1.5713,579400001.0
2008-10-30 19:56:00,1.5713,1.57175,1.5713,1.5715,267400000.0
2008-10-30 19:57:00,1.5715,1.5729,1.5713,1.5727,829800001.0
2008-10-30 19:58:00,1.5727,1.57465,1.5727,1.5739,594000000.0
2008-10-30 19:59:00,1.5739,1.5742,1.5728,1.57345,522400001.0
2008-10-30 20:00:00,1.5734,1.5737,1.5732,1.5734,312000000.0
2008-10-30 20:01:00,1.57345,1.57555,1.57335,1.57555,371200000.0
2008-10-30 20:02:00,1.5756,1.57565,1.5752,1.5752,359600000.0
2008-10-30 20:03:00,1.5752,1.5752,1.5748,1.5752,400000000.0
2008-10-30 20:04:00,1.5752,1.5752,1.5735,1.57365,272000000.0
2008-10-30 20:05:00,1.5736,1.575,1.5736,1.57485,726200000.0
2008-10-30 20:06:00,1.5748,1.57495,1.5743,1.5744,358800000.0
2008-10-30 20:07:00,1.5744,1.5744,1.5732,1.5744,82600000.0
2008-10-30 20:08:00,1.5744,1.5747,1.5744,1.5746,143400000.0
2008-10-30 20:09:00,1.5746,1.57535,1.5746,1.57505,397400001.0
2008-10-30 20:10:00,1.575,1.5753,1.575,1.57505,137000000.0
2008-10-30 20:11:00,1.575,1.575,1.5749,1.575,124800000.0
2008-10-30 20:12:00,1.575,1.57575,1.5747,1.5752,252700001.0
2008-10-30 20:13:00,1.5752,1.5752,1.57325,1.5738,157600000.0
2008-10-30 20:14:00,1.57375,1.57435,1.57355,1.5739,231200000.0
2008-10-30 20:15:00,1.5739,1.57425,1.5739,1.5739,242000000.0
2008-10-30 20:16:00,1.5739,1.57405,1.5739,1.5739,80600000.0
2008-10-30 20:17:00,1.5739,1.57505,1.5736,1.57475,251100000.0
2008-10-30 20:18:00,1.57485,1.57545,1.5747,1.57545,188100000.0
2008-10-30 20:19:00,1.57535,1.5756,1.574,1.5741,376300000.0
2008-10-30 20:20:00,1.57415,1.5747,1.5741,1.5745,198800000.0
2008-10-30 20:21:00,1.5745,1.5745,1.5736,1.5738,76000000.0
2008-10-30 20:22:00,1.5738,1.5739,1.5733,1.57345,76400000.0
2008-10-30 20:23:00,1.57345,1.5759,1.573,1.5759,253200001.0
2008-10-30 20:24:00,1.5758,1.57585,1.5733,1.5733,579500000.0
2008-10-30 20:25:00,1.5734,1.5744,1.5724,1.5728,403000000.0
2008-10-30 20:26:00,1.5728,1.5735,1.5716,1.5717,386700000.0
2008-10-30 20:27:00,1.5717,1.57255,1.5709,1.5711,323600000.0
2008-10-30 20:28:00,1.5711,1.57115,1.5694,1.5697,142600000.0
2008-10-30 20:29:00,1.5687,1.57145,1.56835,1.57095,763600003.0
2008-10-30 20:30:00,1.57085,1.57095,1.5678,1.569,831500000.0
2008-10-30 20:31:00,1.569,1.5698,1.5688,1.5698,145600000.0
2008-10-30 20:32:00,1.57,1.5703,1.569,1.569,683300000.0
2008-10-30 20:33:00,1.569,1.56995,1.569,1.56925,398100000.0
2008-10-30 20:34:00,1.56925,1.571,1.56915,1.56945,388800000.0
2008-10-30 20:35:00,1.5695,1.5724,1.5695,1.5717,496800000.0
2008-10-30 20:36:00,1.5716,1.57255,1.57105,1.57105,456900000.0
2008-10-30 20:37:00,1.57105,1.5723,1.57085,1.57085,537100000.0
2008-10-30 20:38:00,1.5708,1.572,1.5708,1.5718,341200000.0
2008-10-30 20:39:00,1.5719,1.5722,1.56925,1.56925,646200000.0
2008-10-30 20:40:00,1.56925,1.5709,1.56925,1.57075,463200000.0
2008-10-30 20:41:00,1.5707,1.57085,1.5701,1.5706,181200000.0
2008-10-30 20:42:00,1.57055,1.57065,1.56965,1.56975,218400000.0
2008-10-30 20:43:00,1.56975,1.56975,1.5678,1.5687,546500000.0
2008-10-30 20:44:00,1.56865,1.569,1.5679,1.568,262800000.0
2008-10-30 20:45:00,1.568,1.5693,1.5674,1.56855,330000000.0
2008-10-30 20:46:00,1.5685,1.56945,1.5682,1.56845,386400000.0
2008-10-30 20:47:00,1.56845,1.5689,1.56745,1.5681,536400000.0
2008-10-30 20:48:00,1.5681,1.57005,1.5681,1.5695,337200000.0
2008-10-30 20:49:00,1.5698,1.57045,1.5692,1.57045,494400000.0
2008-10-30 20:50:00,1.57055,1.5707,1.5694,1.57035,646000000.0
2008-10-30 20:51:00,1.57045,1.5713,1.5702,1.57065,308400000.0
2008-10-30 20:52:00,1.57065,1.5711,1.5703,1.5704,243600000.0
2008-10-30 20:53:00,1.57045,1.57115,1.57045,1.5709,362400000.0
2008-10-30 20:54:00,1.57105,1.5712,1.5707,1.5709,233100000.0
2008-10-30 20:55:00,1.57095,1.57155,1.57095,1.5713,71800000.0
2008-10-30 20:56:00,1.5713,1.5721,1.57005,1.5718,241200000.0
2008-10-30 20:57:00,1.5718,1.57255,1.5718,1.57255,90000000.0
2008-10-30 20:58:00,1.57245,1.573,1.5723,1.57295,261699997.0
2008-10-30 20:59:00,1.57285,1.5733,1.5727,1.5729,160800000.0
2008-10-30 21:00:00,1.5729,1.5729,1.5729,1.5729,42000000.0
2008-10-30 21:01:00,1.5729,1.5729,1.5729,1.5729,13200000.0
2008-10-30 21:02:00,1.5729,1.5734,1.5729,1.5729,57600000.0
2008-10-30 21:03:00,1.5729,1.57305,1.5729,1.57295,32400000.0
2008-10-30 21:04:00,1.5729,1.57315,1.5729,1.5729,37300000.0
2008-10-30 21:05:00,1.5729,1.57325,1.5729,1.5729,114900000.0
2008-10-30 21:06:00,1.5729,1.5735,1.57135,1.5729,193400001.0
2008-10-30 21:07:00,1.5729,1.5729,1.5702,1.5706,388700000.0
2008-10-30 21:08:00,1.57085,1.5715,1.5707,1.5709,90000000.0
2008-10-30 21:09:00,1.57095,1.57215,1.5709,1.5718,203400000.0
2008-10-30 21:10:00,1.5718,1.5718,1.5718,1.5718,148800000.0
2008-10-30 21:11:00,1.5718,1.5718,1.5718,1.5718,115200000.0
2008-10-30 21:12:00,1.5718,1.5718,1.5703,1.5703,203200000.0
2008-10-30 21:13:00,1.5706,1.5708,1.5702,1.57065,270000000.0
2008-10-30 21:14:00,1.5706,1.5711,1.56985,1.57,415200000.0
2008-10-30 21:15:00,1.56975,1.5712,1.5694,1.5698,615500000.0
2008-10-30 21:16:00,1.5698,1.5704,1.5684,1.56875,781800000.0
2008-10-30 21:17:00,1.56875,1.57025,1.5687,1.56945,920100001.0
2008-10-30 21:18:00,1.5695,1.57025,1.5691,1.5698,478800001.0
2008-10-30 21:19:00,1.56985,1.5704,1.56885,1.5693,353200000.0
2008-10-30 21:20:00,1.5689,1.5699,1.5689,1.56925,121200000.0
2008-10-30 21:21:00,1.56925,1.5695,1.5676,1.5693,295500000.0
2008-10-30 21:22:00,1.5692,1.5694,1.5684,1.5687,367400000.0
2008-10-30 21:23:00,1.5685,1.5687,1.5684,1.56855,354000000.0
2008-10-30 21:24:00,1.5685,1.56975,1.5685,1.56975,584400000.0
2008-10-30 21:25:00,1.5697,1.5697,1.569,1.56955,728400000.0
2008-10-30 21:26:00,1.56955,1.57055,1.5693,1.56985,285600000.0
2008-10-30 21:27:00,1.5699,1.5716,1.56985,1.57155,357600000.0
2008-10-30 21:28:00,1.57145,1.5725,1.57105,1.57215,661200000.0
2008-10-30 21:29:00,1.572,1.5726,1.5714,1.5714,606300000.0
2008-10-30 21:30:00,1.5714,1.5717,1.5708,1.5714,633500000.0
2008-10-30 21:31:00,1.5714,1.5714,1.5707,1.5714,309400000.0
2008-10-30 21:32:00,1.5714,1.5718,1.5695,1.5695,569600000.0
2008-10-30 21:33:00,1.5695,1.5707,1.5695,1.57005,586600000.0
2008-10-30 21:34:00,1.57,1.57065,1.5693,1.5704,474900000.0
2008-10-30 21:35:00,1.57055,1.5708,1.56935,1.57045,1091999999.0
2008-10-30 21:36:00,1.5705,1.5706,1.5699,1.5704,663600000.0
2008-10-30 21:37:00,1.57,1.5709,1.5696,1.57065,924799998.0
2008-10-30 21:38:00,1.5707,1.5725,1.5707,1.5725,615600000.0
2008-10-30 21:39:00,1.57265,1.573,1.5713,1.5724,453100000.0
2008-10-30 21:40:00,1.5726,1.57295,1.5721,1.5727,324000000.0
2008-10-30 21:41:00,1.57255,1.57255,1.571,1.571,223300003.0
2008-10-30 21:42:00,1.571,1.5732,1.571,1.5729,948400027.0
2008-10-30 21:43:00,1.5727,1.5727,1.5709,1.57115,567799999.0
2008-10-30 21:44:00,1.57125,1.57185,1.57125,1.5718,487200000.0
2008-10-30 21:45:00,1.5718,1.57265,1.5713,1.572,812800000.0
2008-10-30 21:46:00,1.5718,1.57275,1.5707,1.57275,438500000.0
2008-10-30 21:47:00,1.57275,1.57275,1.5715,1.5722,133200000.0
2008-10-30 21:48:00,1.5722,1.5722,1.5713,1.57155,248000000.0
2008-10-30 21:49:00,1.57155,1.5722,1.5698,1.57185,329000000.0
2008-10-30 21:50:00,1.5718,1.5724,1.5715,1.5718,274800000.0
2008-10-30 21:51:00,1.5719,1.5722,1.5712,1.572,591899998.0
2008-10-30 21:52:00,1.5721,1.5727,1.5718,1.57245,367600000.0
2008-10-30 21:53:00,1.5723,1.57255,1.5719,1.57205,171600000.0
2008-10-30 21:54:00,1.572,1.5722,1.5715,1.5722,90000000.0
2008-10-30 21:55:00,1.5722,1.57325,1.5719,1.5731,265200000.0
2008-10-30 21:56:00,1.57295,1.5736,1.5724,1.5736,520800000.0
2008-10-30 21:57:00,1.57365,1.57445,1.5731,1.5735,438000000.0
2008-10-30 21:58:00,1.57355,1.5744,1.57355,1.57425,654000000.0
2008-10-30 21:59:00,1.5741,1.5753,1.5736,1.5744,404800000.0
2008-10-30 22:00:00,1.5744,1.5755,1.57305,1.5746,354100000.0
2008-10-30 22:01:00,1.57465,1.5762,1.5741,1.5748,312800000.0
2008-10-30 22:02:00,1.5748,1.5748,1.57315,1.5748,449800000.0
2008-10-30 22:03:00,1.5748,1.5748,1.5736,1.57405,477700000.0
2008-10-30 22:04:00,1.574,1.57405,1.5733,1.57335,316800000.0
2008-10-30 22:05:00,1.5733,1.5733,1.572,1.57205,778399988.0
2008-10-30 22:06:00,1.57205,1.5728,1.57205,1.5724,92400000.0
2008-10-30 22:07:00,1.57245,1.5726,1.57175,1.5718,598800000.0
2008-10-30 22:08:00,1.5719,1.57305,1.5719,1.57305,147600000.0
2008-10-30 22:09:00,1.573,1.57305,1.5723,1.57235,118800000.0
2008-10-30 22:10:00,1.57225,1.5726,1.5719,1.57205,143700000.0
2008-10-30 22:11:00,1.572,1.5722,1.572,1.57215,153600000.0
2008-10-30 22:12:00,1.57225,1.5731,1.57205,1.5723,133600000.0
2008-10-30 22:13:00,1.5721,1.57235,1.5718,1.5718,76500000.0
2008-10-30 22:14:00,1.57195,1.5723,1.5715,1.57165,278400000.0
2008-10-30 22:15:00,1.57165,1.5726,1.57095,1.5726,370000001.0
2008-10-30 22:16:00,1.5724,1.57285,1.5722,1.5723,116800000.0
2008-10-30 22:17:00,1.5721,1.57265,1.5715,1.572,144100000.0
2008-10-30 22:18:00,1.572,1.5721,1.572,1.5721,161500000.0
2008-10-30 22:19:00,1.5721,1.5729,1.5721,1.5728,172400001.0
2008-10-30 22:20:00,1.5728,1.5738,1.5725,1.573,191800000.0
2008-10-30 22:21:00,1.573,1.573,1.5702,1.5714,250000000.0
2008-10-30 22:22:00,1.5714,1.5718,1.5695,1.5695,183000000.0
2008-10-30 22:23:00,1.56945,1.5703,1.56945,1.5699,348800000.0
2008-10-30 22:24:00,1.5696,1.5704,1.5686,1.5691,455199990.0
2008-10-30 22:25:00,1.5691,1.5691,1.5683,1.5683,396399993.0
2008-10-30 22:26:00,1.5683,1.5686,1.56825,1.56825,116200000.0
2008-10-30 22:27:00,1.5682,1.5683,1.5682,1.5683,59400000.0
2008-10-30 22:28:00,1.5682,1.5689,1.5682,1.5689,147800000.0
2008-10-30 22:29:00,1.5688,1.56945,1.5688,1.569,59000000.0
2008-10-30 22:30:00,1.569,1.569,1.5671,1.5683,71800000.0
2008-10-30 22:31:00,1.5683,1.5683,1.56715,1.5683,44200000.0
2008-10-30 22:32:00,1.5683,1.5683,1.567,1.567,120500000.0
2008-10-30 22:33:00,1.567,1.567,1.567,1.567,377900000.0
2008-10-30 22:34:00,1.567,1.567,1.567,1.567,209300000.0
2008-10-30 22:35:00,1.567,1.567,1.5657,1.56605,337700001.0
2008-10-30 22:36:00,1.56605,1.56645,1.56605,1.5663,99000000.0
2008-10-30 22:37:00,1.5663,1.5663,1.5663,1.5663,20000000.0
2008-10-30 22:38:00,1.5663,1.5669,1.566,1.5663,70100000.0
2008-10-30 22:39:00,1.5663,1.5663,1.5647,1.5647,63200000.0
2008-10-30 22:40:00,1.5647,1.5658,1.5647,1.5656,61400000.0
2008-10-30 22:41:00,1.565,1.5656,1.565,1.5656,30000000.0
2008-10-30 22:42:00,1.5656,1.5656,1.5635,1.5635,77400000.0
2008-10-30 22:43:00,1.5635,1.5635,1.5618,1.56235,188400000.0
2008-10-30 22:44:00,1.5624,1.56275,1.5624,1.56275,67200000.0
2008-10-30 22:45:00,1.5628,1.5635,1.5626,1.5629,311000000.0
2008-10-30 22:46:00,1.56295,1.56305,1.5626,1.5626,75600000.0
2008-10-30 22:47:00,1.5629,1.5629,1.5622,1.5626,219000000.0
2008-10-30 22:48:00,1.5626,1.5629,1.5607,1.5607,206000000.0
2008-10-30 22:49:00,1.5607,1.5607,1.5593,1.5596,177900000.0
2008-10-30 22:50:00,1.5596,1.5598,1.5596,1.5596,127200001.0
2008-10-30 22:51:00,1.5596,1.5596,1.55785,1.55785,114000000.0
2008-10-30 22:52:00,1.558,1.5588,1.5578,1.558,69200000.0
2008-10-30 22:53:00,1.5578,1.5585,1.5569,1.5576,345500000.0
2008-10-30 22:54:00,1.5576,1.5576,1.5549,1.5561,389100000.0
2008-10-30 22:55:00,1.5562,1.5565,1.5548,1.5548,299699999.0
2008-10-30 22:56:00,1.5548,1.556,1.5548,1.5548,132700000.0
2008-10-30 22:57:00,1.5548,1.5548,1.5521,1.5528,303600000.0
2008-10-30 22:58:00,1.5527,1.5532,1.5498,1.5507,406300000.0
2008-10-30 22:59:00,1.5508,1.5508,1.5492,1.5499,102000000.0
2008-10-30 23:00:00,1.5499,1.5507,1.5493,1.5505,56400000.0
2008-10-30 23:01:00,1.5509,1.552,1.5502,1.5502,38400000.0
2008-10-30 23:02:00,1.5505,1.5513,1.5505,1.5507,43200000.0
2008-10-30 23:03:00,1.5506,1.5514,1.5506,1.5508,34800000.0
2008-10-30 23:04:00,1.55065,1.55105,1.5506,1.55105,12000000.0
2008-10-30 23:05:00,1.551,1.5515,1.54995,1.54995,67200000.0
2008-10-30 23:06:00,1.5502,1.5505,1.5498,1.5498,96400000.0
2008-10-30 23:07:00,1.5498,1.5498,1.5498,1.5498,203600000.0
2008-10-30 23:08:00,1.5498,1.5501,1.5498,1.54995,63600000.0
2008-10-30 23:09:00,1.5503,1.5506,1.5502,1.5506,12000000.0
2008-10-30 23:10:00,1.55065,1.552,1.55065,1.5513,45600000.0
2008-10-30 23:11:00,1.55125,1.55125,1.55105,1.55115,15600000.0
2008-10-30 23:12:00,1.5511,1.55135,1.55065,1.55095,38400000.0
2008-10-30 23:13:00,1.5509,1.5509,1.5496,1.5496,134600000.0
2008-10-30 23:14:00,1.5496,1.5496,1.5496,1.5496,200200000.0
2008-10-30 23:15:00,1.5496,1.5508,1.5496,1.5508,34300000.0
2008-10-30 23:16:00,1.5501,1.5507,1.5496,1.5496,29500000.0
2008-10-30 23:17:00,1.5496,1.55075,1.5496,1.55075,128900000.0
2008-10-30 23:18:00,1.5507,1.5509,1.5497,1.5498,37200000.0
2008-10-30 23:19:00,1.5497,1.54985,1.5496,1.5497,65200000.0
2008-10-30 23:20:00,1.5497,1.5497,1.5496,1.5496,46000000.0
2008-10-30 23:21:00,1.55,1.55005,1.55,1.55005,4800000.0
2008-10-30 23:22:00,1.5498,1.55045,1.54975,1.55,22800000.0
2008-10-30 23:23:00,1.55005,1.55005,1.55,1.55,8400000.0
2008-10-30 23:24:00,1.5499,1.55,1.5496,1.5497,15100000.0
2008-10-30 23:25:00,1.5496,1.5497,1.5496,1.5496,134600000.0
2008-10-30 23:26:00,1.5496,1.5506,1.5488,1.54915,33700000.0
2008-10-30 23:27:00,1.55005,1.55005,1.5496,1.5496,4800000.0
2008-10-30 23:28:00,1.54975,1.54975,1.5489,1.5489,31200000.0
2008-10-30 23:29:00,1.5488,1.54905,1.54845,1.5488,21600000.0
2008-10-30 23:30:00,1.54865,1.5498,1.5485,1.5498,14400000.0
2008-10-30 23:31:00,1.54965,1.5502,1.54875,1.54925,40400000.0
2008-10-30 23:32:00,1.54925,1.5496,1.5486,1.5488,74400000.0
2008-10-30 23:33:00,1.54895,1.5499,1.54845,1.5494,97200000.0
2008-10-30 23:34:00,1.54945,1.54985,1.5487,1.5489,88800000.0
2008-10-30 23:35:00,1.549,1.5494,1.5489,1.549,25200000.0
2008-10-30 23:36:00,1.5489,1.54895,1.5471,1.5471,229800000.0
2008-10-30 23:37:00,1.5471,1.54745,1.5466,1.54735,387800000.0
2008-10-30 23:38:00,1.5475,1.54845,1.5475,1.54845,84400000.0
2008-10-30 23:39:00,1.54845,1.54845,1.5476,1.54765,357999999.0
2008-10-30 23:40:00,1.5476,1.5476,1.5458,1.54595,474199999.0
2008-10-30 23:41:00,1.546,1.546,1.5453,1.5453,44600000.0
2008-10-30 23:42:00,1.54555,1.54555,1.5453,1.54535,195900000.0
2008-10-30 23:43:00,1.5453,1.54595,1.5453,1.54565,106700000.0
2008-10-30 23:44:00,1.54565,1.54705,1.54565,1.546,624000004.0
2008-10-30 23:45:00,1.546,1.546,1.546,1.546,629000000.0
2008-10-30 23:46:00,1.546,1.546,1.5444,1.54475,258900000.0
2008-10-30 23:47:00,1.5447,1.5447,1.5439,1.54425,295900000.0
2008-10-30 23:48:00,1.5443,1.5444,1.5439,1.5439,532300019.0
2008-10-30 23:49:00,1.5439,1.54415,1.5438,1.54415,569100018.0
2008-10-30 23:50:00,1.54425,1.5447,1.54375,1.54385,146900000.0
2008-10-30 23:51:00,1.5438,1.54425,1.54365,1.54425,52800000.0
2008-10-30 23:52:00,1.5443,1.5446,1.544,1.5445,34000000.0
2008-10-30 23:53:00,1.54445,1.54445,1.54425,1.5444,20400000.0
2008-10-30 23:54:00,1.54445,1.54455,1.5441,1.54415,43200000.0
2008-10-30 23:55:00,1.5442,1.5453,1.544,1.544,232900000.0
2008-10-30 23:56:00,1.544,1.54445,1.544,1.54445,136500000.0
2008-10-30 23:57:00,1.54445,1.5447,1.54445,1.5447,10000000.0
2008-10-30 23:58:00,1.54465,1.54485,1.54445,1.5445,38400000.0
2008-10-30 23:59:00,1.54455,1.54505,1.54455,1.54455,32400000.0
2008-10-31 00:00:00,1.54455,1.54455,1.5443,1.5443,450700000.0
2008-10-31 00:01:00,1.5443,1.5443,1.5443,1.5443,273000000.0
2008-10-31 00:02:00,1.5443,1.54465,1.5443,1.5443,234500000.0
2008-10-31 00:03:00,1.5443,1.54495,1.5443,1.5449,60900000.0
2008-10-31 00:04:00,1.54495,1.5453,1.54485,1.5453,15600000.0
2008-10-31 00:05:00,1.54525,1.54535,1.54445,1.54445,7200000.0
2008-10-31 00:06:00,1.54445,1.54445,1.5444,1.5444,131400000.0
2008-10-31 00:07:00,1.5444,1.5444,1.5444,1.5444,27900000.0
2008-10-31 00:08:00,1.54445,1.54535,1.5444,1.5452,154900000.0
2008-10-31 00:09:00,1.5451,1.5455,1.5449,1.5455,13600000.0
2008-10-31 00:10:00,1.54535,1.5455,1.54535,1.5455,20400000.0
2008-10-31 00:11:00,1.5454,1.54625,1.54525,1.54565,78100000.0
2008-10-31 00:12:00,1.5457,1.5459,1.54525,1.54525,39600000.0
2008-10-31 00:13:00,1.54525,1.54535,1.54465,1.5448,44800000.0
2008-10-31 00:14:00,1.5448,1.5448,1.54475,1.54475,14400000.0
2008-10-31 00:15:00,1.5448,1.5448,1.5446,1.5446,51300000.0
2008-10-31 00:16:00,1.5446,1.5446,1.5446,1.5446,148800000.0
2008-10-31 00:17:00,1.5446,1.5446,1.5446,1.5446,232500000.0
2008-10-31 00:18:00,1.5446,1.5448,1.5446,1.5446,95400000.0
2008-10-31 00:19:00,1.5446,1.5446,1.5446,1.5446,195300000.0
2008-10-31 00:20:00,1.5446,1.5446,1.5446,1.5446,55800000.0
2008-10-31 00:21:00,1.5446,1.5446,1.54365,1.54405,57400000.0
2008-10-31 00:22:00,1.54405,1.54415,1.54405,1.54405,12800000.0
2008-10-31 00:23:00,1.54415,1.54415,1.54315,1.54335,85600000.0
2008-10-31 00:24:00,1.5434,1.54395,1.5434,1.5436,34000000.0
2008-10-31 00:25:00,1.5436,1.54375,1.5434,1.5437,37600000.0
2008-10-31 00:26:00,1.54375,1.5443,1.5436,1.5443,74000000.0
2008-10-31 00:27:00,1.54435,1.54505,1.5437,1.54495,64800000.0
2008-10-31 00:28:00,1.5453,1.5453,1.5453,1.5453,1200000.0
2008-10-31 00:29:00,1.54535,1.5457,1.54535,1.5457,22400000.0
2008-10-31 00:30:00,1.5458,1.5464,1.54535,1.5464,57400000.0
2008-10-31 00:31:00,1.5464,1.5465,1.5463,1.5463,28800000.0
2008-10-31 00:32:00,1.54675,1.5469,1.5453,1.54555,331799999.0
2008-10-31 00:33:00,1.5456,1.54615,1.5455,1.5461,126800000.0
2008-10-31 00:34:00,1.54605,1.5462,1.5459,1.5461,27200000.0
2008-10-31 00:35:00,1.5461,1.5461,1.546,1.54605,12400000.0
2008-10-31 00:36:00,1.54605,1.5461,1.54605,1.5461,12400000.0
2008-10-31 00:37:00,1.54605,1.54635,1.54605,1.54635,39200000.0
2008-10-31 00:38:00,1.54635,1.5465,1.5463,1.54635,21600000.0
2008-10-31 00:39:00,1.5464,1.5464,1.5464,1.5464,6800000.0
2008-10-31 00:40:00,1.5464,1.5464,1.54565,1.5463,54800000.0
2008-10-31 00:41:00,1.5463,1.5463,1.54575,1.54575,14800000.0
2008-10-31 00:42:00,1.5463,1.5463,1.54565,1.5458,22400000.0
2008-10-31 00:43:00,1.5458,1.5458,1.5454,1.54545,54000000.0
2008-10-31 00:44:00,1.54545,1.54545,1.545,1.5452,39600000.0
2008-10-31 00:45:00,1.5452,1.5452,1.5448,1.5448,54800000.0
2008-10-31 00:46:00,1.54515,1.54515,1.54485,1.5449,22800000.0
2008-10-31 00:47:00,1.54505,1.5451,1.54465,1.5448,22000000.0
2008-10-31 00:48:00,1.5449,1.545,1.5447,1.545,24000000.0
2008-10-31 00:49:00,1.545,1.545,1.54485,1.54485,27200000.0
2008-10-31 00:50:00,1.54495,1.545,1.54495,1.54495,18000000.0
2008-10-31 00:51:00,1.54505,1.54505,1.54505,1.54505,6800000.0
2008-10-31 00:52:00,1.54505,1.54525,1.54495,1.54525,29200000.0
2008-10-31 00:53:00,1.5452,1.5452,1.54475,1.5448,31600000.0
2008-10-31 00:54:00,1.5448,1.545,1.5447,1.5449,31600000.0
2008-10-31 00:55:00,1.5449,1.54495,1.54435,1.5445,20800000.0
2008-10-31 00:56:00,1.5445,1.54465,1.5445,1.54465,11200000.0
2008-10-31 00:57:00,1.5451,1.5455,1.5449,1.5455,12800000.0
2008-10-31 00:58:00,1.54555,1.5456,1.5455,1.5455,12400000.0
2008-10-31 00:59:00,1.5455,1.54565,1.545,1.545,16800000.0
2008-10-31 01:00:00,1.54495,1.545,1.5446,1.5447,78700001.0
2008-10-31 01:01:00,1.54525,1.5455,1.54525,1.54545,45600000.0
2008-10-31 01:02:00,1.54545,1.5458,1.5454,1.5455,40800000.0
2008-10-31 01:03:00,1.54545,1.5456,1.5454,1.5455,50400000.0
2008-10-31 01:04:00,1.5455,1.54595,1.5454,1.54585,73600000.0
2008-10-31 01:05:00,1.5459,1.5463,1.5458,1.54615,69600000.0
2008-10-31 01:06:00,1.5462,1.54625,1.5457,1.5457,33600000.0
2008-10-31 01:07:00,1.5457,1.54725,1.54515,1.5471,156000000.0
2008-10-31 01:08:00,1.5472,1.5472,1.54565,1.54635,88000000.0
2008-10-31 01:09:00,1.54635,1.54735,1.54635,1.54695,43200000.0
2008-10-31 01:10:00,1.54695,1.54715,1.54695,1.547,26400000.0
2008-10-31 01:11:00,1.547,1.5471,1.54665,1.54695,42400000.0
2008-10-31 01:12:00,1.54765,1.54765,1.5472,1.5472,39600000.0
2008-10-31 01:13:00,1.5472,1.5472,1.5464,1.54675,104400000.0
2008-10-31 01:14:00,1.54675,1.54715,1.5467,1.54715,25200000.0
2008-10-31 01:15:00,1.54705,1.54705,1.54595,1.54635,49200000.0
2008-10-31 01:16:00,1.54635,1.54665,1.54635,1.54665,19200000.0
2008-10-31 01:17:00,1.54665,1.5487,1.54665,1.54755,64000000.0
2008-10-31 01:18:00,1.54745,1.54825,1.5472,1.54825,28000000.0
2008-10-31 01:19:00,1.54825,1.54875,1.5469,1.5469,129600000.0
2008-10-31 01:20:00,1.54685,1.5473,1.5461,1.5465,1217000001.0
2008-10-31 01:21:00,1.5465,1.54665,1.5465,1.5465,664799996.0
2008-10-31 01:22:00,1.5465,1.5465,1.54365,1.5451,448200000.0
2008-10-31 01:23:00,1.5451,1.54785,1.5451,1.54565,211600000.0
2008-10-31 01:24:00,1.54575,1.5493,1.54575,1.54715,188000000.0
2008-10-31 01:25:00,1.54715,1.5491,1.5467,1.5475,148800000.0
2008-10-31 01:26:00,1.5475,1.54795,1.5475,1.5478,32400000.0
2008-10-31 01:27:00,1.5476,1.5487,1.5471,1.54865,364400000.0
2008-10-31 01:28:00,1.54855,1.5501,1.5474,1.5501,350800000.0
2008-10-31 01:29:00,1.55,1.55,1.5482,1.54845,87899999.0
2008-10-31 01:30:00,1.54845,1.5487,1.5482,1.54855,104600000.0
2008-10-31 01:31:00,1.5486,1.5489,1.54805,1.54805,113200000.0
2008-10-31 01:32:00,1.54805,1.54885,1.54805,1.54885,73200000.0
2008-10-31 01:33:00,1.54885,1.54885,1.5472,1.54885,120400000.0
2008-10-31 01:34:00,1.5486,1.549,1.5479,1.5484,62000000.0
2008-10-31 01:35:00,1.54835,1.54865,1.5483,1.5485,48000000.0
2008-10-31 01:36:00,1.5485,1.549,1.5484,1.549,59600000.0
2008-10-31 01:37:00,1.54865,1.5493,1.5484,1.54915,52400000.0
2008-10-31 01:38:00,1.54915,1.5495,1.54865,1.5493,114000000.0
2008-10-31 01:39:00,1.54915,1.5495,1.54905,1.54925,75600000.0
2008-10-31 01:40:00,1.5493,1.5503,1.54915,1.5503,65200000.0
2008-10-31 01:41:00,1.54975,1.55055,1.54975,1.5505,54400000.0
2008-10-31 01:42:00,1.5502,1.5502,1.54975,1.55005,52800000.0
2008-10-31 01:43:00,1.5507,1.55125,1.5507,1.55115,46800000.0
2008-10-31 01:44:00,1.55105,1.55105,1.5504,1.55045,32400000.0
2008-10-31 01:45:00,1.5504,1.55185,1.5504,1.5517,99200000.0
2008-10-31 01:46:00,1.55165,1.5517,1.55005,1.55015,88000000.0
2008-10-31 01:47:00,1.5501,1.55125,1.55,1.5511,52800000.0
2008-10-31 01:48:00,1.55105,1.55135,1.55095,1.55125,55200000.0
2008-10-31 01:49:00,1.55125,1.55165,1.5503,1.5512,97200000.0
2008-10-31 01:50:00,1.55115,1.55125,1.55085,1.55095,40800000.0
2008-10-31 01:51:00,1.5509,1.5509,1.54895,1.5503,39600000.0
2008-10-31 01:52:00,1.5502,1.5502,1.5495,1.5495,36000000.0
2008-10-31 01:53:00,1.54945,1.55065,1.5489,1.54905,114600000.0
2008-10-31 01:54:00,1.5488,1.5498,1.54805,1.5492,114400000.0
2008-10-31 01:55:00,1.5491,1.5494,1.5489,1.5492,28800000.0
2008-10-31 01:56:00,1.549,1.5497,1.549,1.549,24000000.0
2008-10-31 01:57:00,1.5491,1.5501,1.549,1.5501,44400000.0
2008-10-31 01:58:00,1.5497,1.5507,1.5497,1.5507,67600000.0
2008-10-31 01:59:00,1.5504,1.5514,1.5501,1.5513,40800000.0
2008-10-31 02:00:00,1.5502,1.5513,1.5486,1.5498,91200000.0
2008-10-31 02:01:00,1.5498,1.5502,1.5488,1.5502,110400000.0
2008-10-31 02:02:00,1.5502,1.5509,1.5501,1.5508,83000000.0
2008-10-31 02:03:00,1.5507,1.5509,1.5501,1.5501,55200000.0
2008-10-31 02:04:00,1.5502,1.5512,1.5499,1.5512,188600000.0
2008-10-31 02:05:00,1.5512,1.5512,1.54655,1.5467,200200000.0
2008-10-31 02:06:00,1.5466,1.5494,1.5463,1.5494,200600000.0
2008-10-31 02:07:00,1.5494,1.5495,1.5493,1.5494,171000000.0
2008-10-31 02:08:00,1.5494,1.5503,1.5493,1.5494,175800000.0
2008-10-31 02:09:00,1.5494,1.5508,1.5493,1.5508,117600000.0
2008-10-31 02:10:00,1.5506,1.5517,1.55,1.5509,103200000.0
2008-10-31 02:11:00,1.5509,1.5514,1.55075,1.5512,55600000.0
2008-10-31 02:12:00,1.5512,1.5513,1.5505,1.5508,75600000.0
2008-10-31 02:13:00,1.551,1.551,1.5507,1.5509,29200000.0
2008-10-31 02:14:00,1.5509,1.55135,1.55015,1.55135,70000000.0
2008-10-31 02:15:00,1.5513,1.5513,1.5509,1.55105,61600000.0
2008-10-31 02:16:00,1.5511,1.5513,1.55095,1.55125,68400000.0
2008-10-31 02:17:00,1.55125,1.55125,1.55025,1.5506,139200000.0
2008-10-31 02:18:00,1.5506,1.5514,1.5505,1.55115,88400000.0
2008-10-31 02:19:00,1.551,1.5521,1.55005,1.5521,109900000.0
2008-10-31 02:20:00,1.55025,1.5538,1.55025,1.5524,223900000.0
2008-10-31 02:21:00,1.5528,1.5537,1.5521,1.5526,119400000.0
2008-10-31 02:22:00,1.5525,1.554,1.5525,1.5532,150400000.0
2008-10-31 02:23:00,1.5531,1.5531,1.5502,1.5511,171200000.0
2008-10-31 02:24:00,1.5512,1.5513,1.548,1.5488,265400000.0
2008-10-31 02:25:00,1.54915,1.5528,1.54915,1.5521,120600000.0
2008-10-31 02:26:00,1.5524,1.5547,1.5524,1.5543,158000000.0
2008-10-31 02:27:00,1.5543,1.5546,1.5536,1.5536,154000000.0
2008-10-31 02:28:00,1.5532,1.5553,1.55305,1.5547,122000000.0
2008-10-31 02:29:00,1.5547,1.555,1.5538,1.554,177400000.0
2008-10-31 02:30:00,1.5539,1.5539,1.5526,1.55275,86400000.0
2008-10-31 02:31:00,1.5526,1.5549,1.55245,1.5545,91200000.0
2008-10-31 02:32:00,1.55435,1.5546,1.55295,1.5534,115600000.0
2008-10-31 02:33:00,1.5535,1.55375,1.553,1.5532,116400000.0
2008-10-31 02:34:00,1.5529,1.5534,1.5519,1.5532,133200000.0
2008-10-31 02:35:00,1.5533,1.55395,1.553,1.55335,138000000.0
2008-10-31 02:36:00,1.5533,1.55365,1.5523,1.55355,148400000.0
2008-10-31 02:37:00,1.5534,1.5538,1.5527,1.5527,130000000.0
2008-10-31 02:38:00,1.5527,1.5534,1.5521,1.55285,169000000.0
2008-10-31 02:39:00,1.5528,1.55285,1.552,1.5526,120000000.0
2008-10-31 02:40:00,1.5525,1.5547,1.5516,1.5546,124800000.0
2008-10-31 02:41:00,1.5546,1.5569,1.5542,1.5569,212200000.0
2008-10-31 02:42:00,1.557,1.5582,1.5552,1.5556,135600000.0
2008-10-31 02:43:00,1.5557,1.5559,1.5545,1.555,198000000.0
2008-10-31 02:44:00,1.5542,1.5557,1.5542,1.5551,102400000.0
2008-10-31 02:45:00,1.55475,1.5565,1.5542,1.5558,223600000.0
2008-10-31 02:46:00,1.5559,1.5569,1.5559,1.5562,172800000.0
2008-10-31 02:47:00,1.5563,1.5565,1.5561,1.5564,57600000.0
2008-10-31 02:48:00,1.5559,1.5562,1.55525,1.55565,124000000.0
2008-10-31 02:49:00,1.5554,1.5562,1.55505,1.55535,83200000.0
2008-10-31 02:50:00,1.5554,1.5559,1.5545,1.5545,142000000.0
2008-10-31 02:51:00,1.5546,1.5559,1.55445,1.5556,136800000.0
2008-10-31 02:52:00,1.5554,1.5565,1.55505,1.5558,134400000.0
2008-10-31 02:53:00,1.5561,1.5568,1.5555,1.55675,103600000.0
2008-10-31 02:54:00,1.5568,1.5569,1.5546,1.5567,285800000.0
2008-10-31 02:55:00,1.5571,1.5595,1.556,1.559,226800000.0
2008-10-31 02:56:00,1.5594,1.5594,1.5578,1.5583,109600000.0
2008-10-31 02:57:00,1.5579,1.5582,1.5573,1.5581,82000000.0
2008-10-31 02:58:00,1.5579,1.5586,1.5574,1.5585,64800000.0
2008-10-31 02:59:00,1.5584,1.5585,1.5578,1.5583,85800000.0
2008-10-31 03:00:00,1.5582,1.5586,1.55795,1.5582,78000000.0
2008-10-31 03:01:00,1.5581,1.5582,1.5576,1.5576,51600000.0
2008-10-31 03:02:00,1.5575,1.55845,1.5574,1.5575,79600000.0
2008-10-31 03:03:00,1.5574,1.5575,1.5567,1.5567,130000000.0
2008-10-31 03:04:00,1.5566,1.5585,1.5566,1.5575,201200000.0
2008-10-31 03:05:00,1.5574,1.5583,1.5574,1.5583,82400000.0
2008-10-31 03:06:00,1.5585,1.5595,1.5583,1.5595,74400000.0
2008-10-31 03:07:00,1.5594,1.5594,1.558,1.5584,97200000.0
2008-10-31 03:08:00,1.5582,1.559,1.5579,1.5589,90400000.0
2008-10-31 03:09:00,1.559,1.5593,1.5585,1.5592,98400000.0
2008-10-31 03:10:00,1.55895,1.55935,1.5589,1.55895,29200000.0
2008-10-31 03:11:00,1.5589,1.5589,1.55825,1.55875,70000000.0
2008-10-31 03:12:00,1.55875,1.55875,1.5575,1.5577,64200000.0
2008-10-31 03:13:00,1.5576,1.5604,1.5576,1.559,161600000.0
2008-10-31 03:14:00,1.5591,1.5591,1.5566,1.5567,266000000.0
2008-10-31 03:15:00,1.5568,1.5578,1.5564,1.5567,133200000.0
2008-10-31 03:16:00,1.5567,1.5576,1.5554,1.5561,128400000.0
2008-10-31 03:17:00,1.5562,1.5563,1.5547,1.5551,130200000.0
2008-10-31 03:18:00,1.5553,1.5555,1.5552,1.5553,109200000.0
2008-10-31 03:19:00,1.5554,1.5561,1.5553,1.556,88800000.0
2008-10-31 03:20:00,1.5561,1.5561,1.5548,1.5552,114800000.0
2008-10-31 03:21:00,1.5551,1.5562,1.5549,1.5551,138000000.0
2008-10-31 03:22:00,1.555,1.5552,1.5548,1.5548,157200000.0
2008-10-31 03:23:00,1.5547,1.556,1.5547,1.5555,132400000.0
2008-10-31 03:24:00,1.5554,1.557,1.5551,1.5563,84000000.0
2008-10-31 03:25:00,1.5564,1.5564,1.5557,1.5562,40800000.0
2008-10-31 03:26:00,1.5561,1.5561,1.5552,1.5559,96000000.0
2008-10-31 03:27:00,1.5558,1.5567,1.5555,1.5556,79400000.0
2008-10-31 03:28:00,1.5557,1.5567,1.5557,1.5565,45600000.0
2008-10-31 03:29:00,1.5564,1.5567,1.5561,1.5563,55200000.0
2008-10-31 03:30:00,1.5562,1.5574,1.5559,1.5567,198000000.0
2008-10-31 03:31:00,1.5566,1.5573,1.5566,1.5566,53400000.0
2008-10-31 03:32:00,1.5565,1.5568,1.5563,1.5566,50400000.0
2008-10-31 03:33:00,1.5565,1.5568,1.5564,1.5566,24000000.0
2008-10-31 03:34:00,1.5563,1.557,1.5561,1.5568,38400000.0
2008-10-31 03:35:00,1.5569,1.5569,1.5569,1.5569,2400000.0
2008-10-31 03:36:00,1.557,1.5578,1.557,1.5578,67200000.0
2008-10-31 03:37:00,1.5579,1.5591,1.55725,1.559,109600000.0
2008-10-31 03:38:00,1.5589,1.5589,1.5567,1.557,54000000.0
2008-10-31 03:39:00,1.557,1.557,1.5562,1.5568,26800000.0
2008-10-31 03:40:00,1.5564,1.5573,1.5558,1.5573,46600000.0
2008-10-31 03:41:00,1.5574,1.5576,1.5568,1.557,33600000.0
2008-10-31 03:42:00,1.5573,1.5577,1.5556,1.556,58800000.0
2008-10-31 03:43:00,1.5558,1.55585,1.555,1.555,81200000.0
2008-10-31 03:44:00,1.5552,1.5552,1.5547,1.5548,95600000.0
2008-10-31 03:45:00,1.55495,1.55495,1.5544,1.5544,51600000.0
2008-10-31 03:46:00,1.5544,1.5544,1.5514,1.5514,192800000.0
2008-10-31 03:47:00,1.5513,1.5522,1.551,1.5522,94800000.0
2008-10-31 03:48:00,1.5523,1.5531,1.5517,1.5523,90600000.0
2008-10-31 03:49:00,1.5527,1.55355,1.55225,1.55255,79200000.0
2008-10-31 03:50:00,1.55265,1.5557,1.55265,1.5555,97200000.0
2008-10-31 03:51:00,1.55545,1.5555,1.55435,1.55435,69600000.0
2008-10-31 03:52:00,1.5543,1.5552,1.5541,1.55515,60000000.0
2008-10-31 03:53:00,1.55535,1.5557,1.55505,1.5556,63600000.0
2008-10-31 03:54:00,1.55575,1.5567,1.55555,1.5562,79200000.0
2008-10-31 03:55:00,1.5562,1.5569,1.55615,1.55655,42000000.0
2008-10-31 03:56:00,1.5565,1.5565,1.5553,1.5559,68400000.0
2008-10-31 03:57:00,1.556,1.55755,1.556,1.55745,69600000.0
2008-10-31 03:58:00,1.5574,1.5575,1.5561,1.55645,74400000.0
2008-10-31 03:59:00,1.5567,1.5567,1.5564,1.5565,31200000.0
2008-10-31 04:00:00,1.5565,1.55665,1.55625,1.5564,33600000.0
2008-10-31 04:01:00,1.55655,1.55675,1.55655,1.55675,8400000.0
2008-10-31 04:02:00,1.55685,1.55695,1.55675,1.55685,19200000.0
2008-10-31 04:03:00,1.5569,1.55705,1.5564,1.5565,69600000.0
2008-10-31 04:04:00,1.55655,1.55675,1.55645,1.5565,42000000.0
2008-10-31 04:05:00,1.55655,1.55655,1.555,1.55515,106800000.0
2008-10-31 04:06:00,1.55515,1.55675,1.55515,1.5564,78000000.0
2008-10-31 04:07:00,1.5563,1.5568,1.5563,1.5568,39600000.0
2008-10-31 04:08:00,1.55685,1.5584,1.55685,1.5583,87600000.0
2008-10-31 04:09:00,1.5585,1.5591,1.55765,1.5577,151200000.0
2008-10-31 04:10:00,1.5577,1.5581,1.5573,1.55765,135600000.0
2008-10-31 04:11:00,1.5577,1.5577,1.5566,1.5568,72000000.0
2008-10-31 04:12:00,1.5567,1.55725,1.55655,1.5566,67200000.0
2008-10-31 04:13:00,1.55665,1.55715,1.55655,1.55695,56400000.0
2008-10-31 04:14:00,1.55695,1.5578,1.55695,1.5577,32400000.0
2008-10-31 04:15:00,1.5576,1.55865,1.55745,1.5583,31200000.0
2008-10-31 04:16:00,1.55825,1.55825,1.55685,1.55695,154800000.0
2008-10-31 04:17:00,1.5572,1.558,1.5572,1.5579,72000000.0
2008-10-31 04:18:00,1.5579,1.558,1.5578,1.5579,21600000.0
2008-10-31 04:19:00,1.558,1.55805,1.5572,1.5575,70800000.0
2008-10-31 04:20:00,1.55755,1.558,1.5562,1.5563,72400000.0
2008-10-31 04:21:00,1.5563,1.5568,1.5563,1.5568,39600000.0
2008-10-31 04:22:00,1.55675,1.55675,1.55545,1.5555,75600000.0
2008-10-31 04:23:00,1.5556,1.5579,1.5556,1.5578,87600000.0
2008-10-31 04:24:00,1.5579,1.55805,1.55725,1.55735,26400000.0
2008-10-31 04:25:00,1.5574,1.55755,1.5572,1.5574,34800000.0
2008-10-31 04:26:00,1.5572,1.5572,1.55575,1.55585,124800000.0
2008-10-31 04:27:00,1.5558,1.5569,1.5558,1.5562,64800000.0
2008-10-31 04:28:00,1.55625,1.5569,1.5562,1.5569,18400000.0
2008-10-31 04:29:00,1.5571,1.5595,1.5571,1.55905,135600000.0
2008-10-31 04:30:00,1.559,1.55925,1.5584,1.55855,64800000.0
2008-10-31 04:31:00,1.5586,1.55885,1.55735,1.558,146400000.0
2008-10-31 04:32:00,1.55795,1.5583,1.55795,1.558,69600000.0
2008-10-31 04:33:00,1.5579,1.55865,1.5574,1.55805,79200000.0
2008-10-31 04:34:00,1.55805,1.55805,1.5574,1.5574,33600000.0
2008-10-31 04:35:00,1.55755,1.5585,1.5572,1.558,88000000.0
2008-10-31 04:36:00,1.558,1.558,1.55725,1.5573,76800000.0
2008-10-31 04:37:00,1.5573,1.5575,1.55655,1.5567,50400000.0
2008-10-31 04:38:00,1.5567,1.5568,1.5556,1.55615,66400000.0
2008-10-31 04:39:00,1.5562,1.5569,1.5556,1.55645,77200000.0
2008-10-31 04:40:00,1.55635,1.55655,1.556,1.55605,35200000.0
2008-10-31 04:41:00,1.556,1.5564,1.556,1.5562,11200000.0
2008-10-31 04:42:00,1.5563,1.5579,1.5563,1.55765,130800000.0
2008-10-31 04:43:00,1.5577,1.55815,1.5576,1.55785,104400000.0
2008-10-31 04:44:00,1.5579,1.558,1.5571,1.55725,53200000.0
2008-10-31 04:45:00,1.55725,1.55765,1.55715,1.5576,34400000.0
2008-10-31 04:46:00,1.55765,1.5578,1.5566,1.55695,94600000.0
2008-10-31 04:47:00,1.557,1.5581,1.55655,1.5581,74400000.0
2008-10-31 04:48:00,1.5581,1.5599,1.5581,1.5598,76800000.0
2008-10-31 04:49:00,1.56005,1.5612,1.5585,1.5585,162400000.0
2008-10-31 04:50:00,1.5587,1.56005,1.5584,1.5596,106800000.0
2008-10-31 04:51:00,1.55965,1.5598,1.5565,1.5573,216800000.0
2008-10-31 04:52:00,1.55735,1.5578,1.55525,1.55525,114000000.0
2008-10-31 04:53:00,1.55525,1.5561,1.5538,1.55475,126400000.0
2008-10-31 04:54:00,1.55485,1.5559,1.5541,1.5549,158800000.0
2008-10-31 04:55:00,1.5551,1.55525,1.5545,1.5546,67600000.0
2008-10-31 04:56:00,1.5544,1.55495,1.55425,1.55485,10800000.0
2008-10-31 04:57:00,1.55475,1.55545,1.55465,1.55475,40000000.0
2008-10-31 04:58:00,1.5547,1.55515,1.5546,1.55485,100400000.0
2008-10-31 04:59:00,1.5549,1.55555,1.55435,1.55445,111600000.0
2008-10-31 05:00:00,1.5545,1.55455,1.5542,1.55445,58800000.0
2008-10-31 05:01:00,1.55495,1.5552,1.55445,1.55485,67200000.0
2008-10-31 05:02:00,1.5548,1.55615,1.55455,1.55615,68400000.0
2008-10-31 05:03:00,1.55625,1.55625,1.55535,1.5555,57600000.0
2008-10-31 05:04:00,1.5557,1.5562,1.5547,1.5562,69600000.0
2008-10-31 05:05:00,1.55635,1.55635,1.55615,1.5562,12000000.0
2008-10-31 05:06:00,1.5562,1.55655,1.5561,1.55635,38800000.0
2008-10-31 05:07:00,1.55625,1.5578,1.55625,1.5575,88000000.0
2008-10-31 05:08:00,1.5576,1.5582,1.5575,1.55805,73200000.0
2008-10-31 05:09:00,1.55805,1.55855,1.5577,1.558,76000000.0
2008-10-31 05:10:00,1.5578,1.5579,1.55535,1.55535,149200000.0
2008-10-31 05:11:00,1.5553,1.5553,1.5538,1.5542,88800000.0
2008-10-31 05:12:00,1.5543,1.555,1.5543,1.55485,67200000.0
2008-10-31 05:13:00,1.55495,1.55495,1.55385,1.55445,74400000.0
2008-10-31 05:14:00,1.55445,1.55445,1.55265,1.55315,132800000.0
2008-10-31 05:15:00,1.5525,1.55625,1.5525,1.55545,71200000.0
2008-10-31 05:16:00,1.5558,1.5559,1.55535,1.5556,50000000.0
2008-10-31 05:17:00,1.5555,1.5558,1.55485,1.5552,102800000.0
2008-10-31 05:18:00,1.5554,1.5556,1.5551,1.55515,43200000.0
2008-10-31 05:19:00,1.5552,1.5557,1.55515,1.5556,82800000.0
2008-10-31 05:20:00,1.55565,1.55595,1.5554,1.5554,80400000.0
2008-10-31 05:21:00,1.55535,1.55685,1.55535,1.55665,75600000.0
2008-10-31 05:22:00,1.55675,1.55675,1.5556,1.5557,116400000.0
2008-10-31 05:23:00,1.55565,1.55565,1.55525,1.55525,58800000.0
2008-10-31 05:24:00,1.5552,1.5553,1.55435,1.55445,75600000.0
2008-10-31 05:25:00,1.5545,1.55525,1.5545,1.55525,40800000.0
2008-10-31 05:26:00,1.55515,1.55625,1.55505,1.55515,136800000.0
2008-10-31 05:27:00,1.55515,1.55535,1.55485,1.55535,82400000.0
2008-10-31 05:28:00,1.55525,1.5556,1.55525,1.55535,46400000.0
2008-10-31 05:29:00,1.55535,1.55565,1.55515,1.55535,128400000.0
2008-10-31 05:30:00,1.55535,1.55585,1.55535,1.55585,79600000.0
2008-10-31 05:31:00,1.5559,1.5562,1.5557,1.55575,77600000.0
2008-10-31 05:32:00,1.55575,1.5562,1.55565,1.556,120400000.0
2008-10-31 05:33:00,1.55595,1.55645,1.55585,1.5564,97200000.0
2008-10-31 05:34:00,1.55645,1.5566,1.5559,1.556,126400000.0
2008-10-31 05:35:00,1.556,1.5568,1.5559,1.5564,138400000.0
2008-10-31 05:36:00,1.55645,1.5566,1.5563,1.55655,88800000.0
2008-10-31 05:37:00,1.5565,1.55695,1.5565,1.55655,62000000.0
2008-10-31 05:38:00,1.5566,1.55745,1.5565,1.5571,93200000.0
2008-10-31 05:39:00,1.55725,1.5577,1.55685,1.5571,174000000.0
2008-10-31 05:40:00,1.5571,1.55735,1.55505,1.55505,165200000.0
2008-10-31 05:41:00,1.5548,1.5555,1.55455,1.55455,245200000.0
2008-10-31 05:42:00,1.5545,1.5547,1.55355,1.5547,297200000.0
2008-10-31 05:43:00,1.5547,1.55485,1.5547,1.55485,11200000.0
2008-10-31 05:44:00,1.5548,1.55485,1.55425,1.55425,34000000.0
2008-10-31 05:45:00,1.55425,1.5544,1.55415,1.5544,19600000.0
2008-10-31 05:46:00,1.55425,1.5545,1.55335,1.5542,64000000.0
2008-10-31 05:47:00,1.5542,1.55515,1.55415,1.5544,34000000.0
2008-10-31 05:48:00,1.55455,1.55515,1.55415,1.5551,30000000.0
2008-10-31 05:49:00,1.55505,1.55505,1.55485,1.55485,11600000.0
2008-10-31 05:50:00,1.5549,1.55625,1.5548,1.556,96000000.0
2008-10-31 05:51:00,1.5559,1.5561,1.55455,1.5559,140800000.0
2008-10-31 05:52:00,1.55595,1.55625,1.5554,1.55625,46400000.0
2008-10-31 05:53:00,1.55625,1.55635,1.55575,1.5558,68000000.0
2008-10-31 05:54:00,1.5561,1.55685,1.55575,1.5565,128000000.0
2008-10-31 05:55:00,1.55655,1.55705,1.55585,1.55585,128900000.0
2008-10-31 05:56:00,1.5559,1.55605,1.5554,1.5556,87600000.0
2008-10-31 05:57:00,1.5557,1.5562,1.55555,1.55595,58800000.0
2008-10-31 05:58:00,1.55595,1.5561,1.55505,1.55595,139600000.0
2008-10-31 05:59:00,1.5561,1.55715,1.5559,1.55715,76000000.0
2008-10-31 06:00:00,1.55715,1.5578,1.5571,1.55775,59200000.0
2008-10-31 06:01:00,1.55775,1.5578,1.5567,1.5569,88800000.0
2008-10-31 06:02:00,1.55685,1.5574,1.5568,1.55715,98400000.0
2008-10-31 06:03:00,1.5573,1.55735,1.55505,1.55645,196400000.0
2008-10-31 06:04:00,1.55645,1.55645,1.55525,1.5555,140400000.0
2008-10-31 06:05:00,1.5555,1.55555,1.55425,1.5544,138400000.0
2008-10-31 06:06:00,1.5544,1.5552,1.5544,1.555,82400000.0
2008-10-31 06:07:00,1.555,1.55525,1.5544,1.5551,71600000.0
2008-10-31 06:08:00,1.5551,1.55515,1.55495,1.5551,110000000.0
2008-10-31 06:09:00,1.5551,1.5555,1.55425,1.55545,112000000.0
2008-10-31 06:10:00,1.55545,1.55545,1.55365,1.55385,74400000.0
2008-10-31 06:11:00,1.55385,1.55385,1.55385,1.55385,2800000.0
2008-10-31 06:12:00,1.5538,1.5542,1.55375,1.5541,19200000.0
2008-10-31 06:13:00,1.5541,1.5541,1.5524,1.55335,130400000.0
2008-10-31 06:14:00,1.55345,1.554,1.55345,1.554,22400000.0
2008-10-31 06:15:00,1.5541,1.55445,1.55395,1.5541,82400000.0
2008-10-31 06:16:00,1.5543,1.5543,1.55395,1.5541,26400000.0
2008-10-31 06:17:00,1.55395,1.5542,1.55395,1.5541,32800000.0
2008-10-31 06:18:00,1.5541,1.55445,1.5537,1.55395,79600000.0
2008-10-31 06:19:00,1.55395,1.55435,1.55395,1.5541,76800000.0
2008-10-31 06:20:00,1.5542,1.5542,1.5541,1.5542,26800000.0
2008-10-31 06:21:00,1.55415,1.55415,1.5538,1.55385,28400000.0
2008-10-31 06:22:00,1.5537,1.5537,1.55355,1.55355,39200000.0
2008-10-31 06:23:00,1.5536,1.5536,1.5523,1.5523,102400000.0
2008-10-31 06:24:00,1.55235,1.5529,1.55235,1.55265,92400000.0
2008-10-31 06:25:00,1.5527,1.55355,1.55235,1.5534,286800000.0
2008-10-31 06:26:00,1.5535,1.5556,1.55255,1.55405,230000000.0
2008-10-31 06:27:00,1.55395,1.5556,1.5532,1.55335,148400000.0
2008-10-31 06:28:00,1.55345,1.55405,1.55335,1.5538,60000000.0
2008-10-31 06:29:00,1.5538,1.5538,1.5538,1.5538,2800000.0
2008-10-31 06:30:00,1.554,1.55435,1.5535,1.5535,66800000.0
2008-10-31 06:31:00,1.5535,1.5539,1.55335,1.55355,194400000.0
2008-10-31 06:32:00,1.5535,1.55375,1.5529,1.5537,139600000.0
2008-10-31 06:33:00,1.55375,1.5548,1.55355,1.55365,117200000.0
2008-10-31 06:34:00,1.5536,1.5559,1.55355,1.5557,539600000.0
2008-10-31 06:35:00,1.5557,1.5557,1.55455,1.55495,197200000.0
2008-10-31 06:36:00,1.555,1.55505,1.55475,1.55495,24000000.0
2008-10-31 06:37:00,1.55495,1.55555,1.55485,1.55555,64000000.0
2008-10-31 06:38:00,1.5556,1.5556,1.55485,1.55515,64400000.0
2008-10-31 06:39:00,1.55505,1.55575,1.55435,1.5547,85200000.0
2008-10-31 06:40:00,1.5547,1.55545,1.55435,1.55545,70000000.0
2008-10-31 06:41:00,1.55545,1.55565,1.5546,1.5549,86800000.0
2008-10-31 06:42:00,1.5549,1.5554,1.55435,1.5544,215800001.0
2008-10-31 06:43:00,1.55425,1.55485,1.55425,1.55445,184000000.0
2008-10-31 06:44:00,1.55465,1.5553,1.5541,1.55515,207600000.0
2008-10-31 06:45:00,1.5552,1.55525,1.55455,1.5546,200400000.0
2008-10-31 06:46:00,1.55485,1.55495,1.55455,1.55455,70400000.0
2008-10-31 06:47:00,1.55455,1.5546,1.5544,1.55445,31200000.0
2008-10-31 06:48:00,1.5545,1.5547,1.55445,1.55455,14000000.0
2008-10-31 06:49:00,1.5546,1.5549,1.5546,1.5548,19200000.0
2008-10-31 06:50:00,1.55445,1.5548,1.5543,1.55455,38000000.0
2008-10-31 06:51:00,1.55455,1.5547,1.55395,1.55395,22800000.0
2008-10-31 06:52:00,1.55395,1.5541,1.55335,1.55355,42800000.0
2008-10-31 06:53:00,1.5535,1.5538,1.55345,1.5538,63000000.0
2008-10-31 06:54:00,1.55385,1.5544,1.55375,1.5544,44400000.0
2008-10-31 06:55:00,1.5546,1.5546,1.554,1.55435,80400000.0
2008-10-31 06:56:00,1.55445,1.555,1.55435,1.5545,100400000.0
2008-10-31 06:57:00,1.5547,1.55555,1.5546,1.55555,50000000.0
2008-10-31 06:58:00,1.55555,1.55675,1.5545,1.55455,278400002.0
2008-10-31 06:59:00,1.55455,1.5553,1.549,1.549,212400000.0
2008-10-31 07:00:00,1.549,1.55365,1.54895,1.5519,296400000.0
2008-10-31 07:01:00,1.552,1.5542,1.5517,1.55335,259000000.0
2008-10-31 07:02:00,1.55335,1.5608,1.55205,1.5544,189600000.0
2008-10-31 07:03:00,1.5544,1.5574,1.55305,1.55305,146800000.0
2008-10-31 07:04:00,1.55295,1.55405,1.55275,1.55275,426700003.0
2008-10-31 07:05:00,1.5526,1.5526,1.55115,1.5525,364600001.0
2008-10-31 07:06:00,1.5524,1.55535,1.5523,1.55535,252000000.0
2008-10-31 07:07:00,1.55535,1.55895,1.55455,1.5576,203400000.0
2008-10-31 07:08:00,1.5575,1.558,1.556,1.5563,210400000.0
2008-10-31 07:09:00,1.55605,1.55605,1.5534,1.5535,193000000.0
2008-10-31 07:10:00,1.5535,1.55495,1.5533,1.55375,218000000.0
2008-10-31 07:11:00,1.5535,1.5553,1.5534,1.5545,157100000.0
2008-10-31 07:12:00,1.55435,1.55525,1.55415,1.55455,129600000.0
2008-10-31 07:13:00,1.55455,1.555,1.55335,1.55355,47600000.0
2008-10-31 07:14:00,1.55345,1.5549,1.55305,1.5543,110400000.0
2008-10-31 07:15:00,1.5543,1.55435,1.5538,1.5538,31600000.0
2008-10-31 07:16:00,1.5539,1.5548,1.5539,1.55425,88000000.0
2008-10-31 07:17:00,1.55425,1.55475,1.5539,1.55475,114800000.0
2008-10-31 07:18:00,1.5548,1.55595,1.55465,1.5556,133400000.0
2008-10-31 07:19:00,1.55555,1.55685,1.55435,1.55525,619300000.0
2008-10-31 07:20:00,1.5552,1.5559,1.55475,1.5558,74000000.0
2008-10-31 07:21:00,1.5557,1.55735,1.5556,1.55695,72000000.0
2008-10-31 07:22:00,1.55755,1.5582,1.55585,1.55585,29200000.0
2008-10-31 07:23:00,1.5558,1.557,1.5556,1.557,51200000.0
2008-10-31 07:24:00,1.55715,1.55845,1.5563,1.55845,46800000.0
2008-10-31 07:25:00,1.5584,1.55895,1.5571,1.55895,114800000.0
2008-10-31 07:26:00,1.5589,1.5589,1.5576,1.55775,62000000.0
2008-10-31 07:27:00,1.55785,1.55795,1.5545,1.5545,120900000.0
2008-10-31 07:28:00,1.5543,1.55445,1.5523,1.55255,117400000.0
2008-10-31 07:29:00,1.5527,1.55325,1.5524,1.5531,53200000.0
2008-10-31 07:30:00,1.55305,1.5547,1.55285,1.5547,51800000.0
2008-10-31 07:31:00,1.55475,1.55475,1.552,1.55265,95800000.0
2008-10-31 07:32:00,1.55275,1.55435,1.55275,1.55405,56400000.0
2008-10-31 07:33:00,1.55385,1.55385,1.5517,1.5517,117600000.0
2008-10-31 07:34:00,1.55155,1.5551,1.5512,1.55355,180200000.0
2008-10-31 07:35:00,1.5535,1.55415,1.5526,1.55295,110400000.0
2008-10-31 07:36:00,1.55335,1.55415,1.55245,1.55245,128200000.0
2008-10-31 07:37:00,1.553,1.5539,1.553,1.5539,120200000.0
2008-10-31 07:38:00,1.5531,1.55495,1.55245,1.553,86700000.0
2008-10-31 07:39:00,1.553,1.55315,1.55245,1.5527,72100000.0
2008-10-31 07:40:00,1.55285,1.5531,1.5521,1.5528,86200000.0
2008-10-31 07:41:00,1.5531,1.5531,1.5525,1.5529,45800000.0
2008-10-31 07:42:00,1.55305,1.55585,1.553,1.55565,108800000.0
2008-10-31 07:43:00,1.5555,1.557,1.5555,1.5569,55000000.0
2008-10-31 07:44:00,1.55705,1.55705,1.5564,1.5567,44600000.0
2008-10-31 07:45:00,1.55685,1.55775,1.55685,1.5576,68200000.0
2008-10-31 07:46:00,1.55755,1.5579,1.55705,1.55715,79600000.0
2008-10-31 07:47:00,1.55725,1.5576,1.55705,1.5571,48200000.0
2008-10-31 07:48:00,1.55725,1.55725,1.55695,1.55705,18600000.0
2008-10-31 07:49:00,1.5571,1.55715,1.55625,1.5564,31800000.0
2008-10-31 07:50:00,1.5563,1.5565,1.5558,1.55625,51600000.0
2008-10-31 07:51:00,1.5562,1.5562,1.5557,1.5562,36200000.0
2008-10-31 07:52:00,1.5561,1.55625,1.5555,1.55595,92000000.0
2008-10-31 07:53:00,1.5559,1.55605,1.5552,1.556,99600000.0
2008-10-31 07:54:00,1.556,1.5565,1.55505,1.55505,38000000.0
2008-10-31 07:55:00,1.55515,1.5564,1.55515,1.5562,37400000.0
2008-10-31 07:56:00,1.55625,1.55625,1.55585,1.5562,44600000.0
2008-10-31 07:57:00,1.55615,1.5564,1.5558,1.556,51600000.0
2008-10-31 07:58:00,1.5561,1.55645,1.5561,1.55645,29800000.0
2008-10-31 07:59:00,1.5564,1.55665,1.5562,1.55635,38600000.0
2008-10-31 08:00:00,1.55645,1.5567,1.556,1.556,34800000.0
2008-10-31 08:01:00,1.5561,1.5561,1.55525,1.55535,39400000.0
2008-10-31 08:02:00,1.55545,1.55545,1.5549,1.5549,59600000.0
2008-10-31 08:03:00,1.55495,1.5556,1.55485,1.5555,43400000.0
2008-10-31 08:04:00,1.5555,1.5558,1.55525,1.55535,74800000.0
2008-10-31 08:05:00,1.55565,1.5557,1.5551,1.55525,27200000.0
2008-10-31 08:06:00,1.55535,1.55545,1.55205,1.55205,116000000.0
2008-10-31 08:07:00,1.55195,1.5522,1.55095,1.55195,116600000.0
2008-10-31 08:08:00,1.55355,1.5552,1.55305,1.55355,151600000.0
2008-10-31 08:09:00,1.5535,1.55435,1.5519,1.55245,186200000.0
2008-10-31 08:10:00,1.55245,1.55245,1.54865,1.54865,159600000.0
2008-10-31 08:11:00,1.55,1.554,1.5499,1.553,128400000.0
2008-10-31 08:12:00,1.55305,1.55485,1.55295,1.55465,75800000.0
2008-10-31 08:13:00,1.55475,1.5554,1.5534,1.55465,146400000.0
2008-10-31 08:14:00,1.55485,1.55525,1.55245,1.55295,80600000.0
2008-10-31 08:15:00,1.5539,1.5543,1.55295,1.55405,69700000.0
2008-10-31 08:16:00,1.55405,1.5543,1.5539,1.55395,49400000.0
2008-10-31 08:17:00,1.5541,1.5542,1.55175,1.55175,95600000.0
2008-10-31 08:18:00,1.5517,1.5517,1.5504,1.55055,128000000.0
2008-10-31 08:19:00,1.55065,1.55175,1.54995,1.55175,104000000.0
2008-10-31 08:20:00,1.5518,1.5541,1.5514,1.5516,219400000.0
2008-10-31 08:21:00,1.5516,1.5533,1.5511,1.5515,185200000.0
2008-10-31 08:22:00,1.55165,1.55415,1.55165,1.55315,121600000.0
2008-10-31 08:23:00,1.55335,1.55425,1.5523,1.5537,125600000.0
2008-10-31 08:24:00,1.5537,1.5542,1.5507,1.55125,130400000.0
2008-10-31 08:25:00,1.5514,1.55225,1.55105,1.5513,110800000.0
2008-10-31 08:26:00,1.5513,1.5514,1.55085,1.5509,85400000.0
2008-10-31 08:27:00,1.55095,1.55095,1.5492,1.5492,96600000.0
2008-10-31 08:28:00,1.54895,1.54955,1.5488,1.5495,88200000.0
2008-10-31 08:29:00,1.5496,1.55165,1.5496,1.55135,127800000.0
2008-10-31 08:30:00,1.5514,1.5521,1.5502,1.55035,86800000.0
2008-10-31 08:31:00,1.5505,1.55115,1.55015,1.55115,65400000.0
2008-10-31 08:32:00,1.55105,1.55135,1.5509,1.55105,93800000.0
2008-10-31 08:33:00,1.55115,1.5512,1.551,1.551,22200000.0
2008-10-31 08:34:00,1.55095,1.55145,1.55015,1.55035,94600000.0
2008-10-31 08:35:00,1.5503,1.5503,1.54845,1.5488,127600000.0
2008-10-31 08:36:00,1.54875,1.54885,1.54665,1.5467,129200000.0
2008-10-31 08:37:00,1.5467,1.54925,1.54665,1.5492,116600000.0
2008-10-31 08:38:00,1.54915,1.5499,1.54855,1.5493,128200000.0
2008-10-31 08:39:00,1.5492,1.5497,1.54845,1.54915,118400000.0
2008-10-31 08:40:00,1.5491,1.55055,1.5488,1.5505,100400000.0
2008-10-31 08:41:00,1.55115,1.5525,1.551,1.55105,152000000.0
2008-10-31 08:42:00,1.551,1.55145,1.54975,1.55025,136800000.0
2008-10-31 08:43:00,1.5505,1.55245,1.54985,1.5524,120000000.0
2008-10-31 08:44:00,1.5524,1.5531,1.55195,1.552,101200000.0
2008-10-31 08:45:00,1.5523,1.5525,1.5505,1.55105,95600000.0
2008-10-31 08:46:00,1.55055,1.55225,1.54905,1.5496,190600000.0
2008-10-31 08:47:00,1.5496,1.5497,1.5457,1.547,181000000.0
2008-10-31 08:48:00,1.54705,1.5492,1.54705,1.54785,156600000.0
2008-10-31 08:49:00,1.548,1.54915,1.54755,1.5482,155800000.0
2008-10-31 08:50:00,1.5482,1.5496,1.5481,1.5496,137800000.0
2008-10-31 08:51:00,1.5498,1.55015,1.54925,1.54985,97200000.0
2008-10-31 08:52:00,1.54985,1.5509,1.54985,1.5508,167400000.0
2008-10-31 08:53:00,1.55085,1.55095,1.5476,1.54905,160200000.0
2008-10-31 08:54:00,1.54955,1.55115,1.5489,1.5493,124200000.0
2008-10-31 08:55:00,1.5492,1.55115,1.54915,1.55115,120400000.0
2008-10-31 08:56:00,1.5512,1.5514,1.55045,1.55125,123200000.0
2008-10-31 08:57:00,1.55135,1.55165,1.54895,1.5503,146000000.0
2008-10-31 08:58:00,1.55025,1.55125,1.5499,1.55085,114400000.0
2008-10-31 08:59:00,1.55105,1.55105,1.5495,1.5501,142600000.0
2008-10-31 09:00:00,1.5501,1.5501,1.5487,1.5501,203400000.0
2008-10-31 09:01:00,1.5501,1.5514,1.5486,1.549,439500000.0
2008-10-31 09:02:00,1.54845,1.54925,1.54675,1.547,577400000.0
2008-10-31 09:03:00,1.54695,1.5474,1.54575,1.546,351000000.0
2008-10-31 09:04:00,1.546,1.54865,1.546,1.54845,253400000.0
2008-10-31 09:05:00,1.5484,1.5497,1.5484,1.5493,134600000.0
2008-10-31 09:06:00,1.5493,1.5493,1.5472,1.5474,192200000.0
2008-10-31 09:07:00,1.5475,1.54785,1.54725,1.5478,151600000.0
2008-10-31 09:08:00,1.5478,1.5493,1.54755,1.5487,208200000.0
2008-10-31 09:09:00,1.54875,1.55125,1.54855,1.5499,303200000.0
2008-10-31 09:10:00,1.55,1.55125,1.54995,1.55085,126000000.0
2008-10-31 09:11:00,1.5509,1.5529,1.55045,1.55215,223100000.0
2008-10-31 09:12:00,1.5522,1.55265,1.5518,1.55265,109400000.0
2008-10-31 09:13:00,1.5526,1.55365,1.552,1.55275,169400000.0
2008-10-31 09:14:00,1.55295,1.55325,1.552,1.55265,225300000.0
2008-10-31 09:15:00,1.55265,1.55465,1.55245,1.554,181400000.0
2008-10-31 09:16:00,1.554,1.5554,1.5534,1.55385,185200000.0
2008-10-31 09:17:00,1.55385,1.5553,1.55385,1.55465,301300000.0
2008-10-31 09:18:00,1.5546,1.5547,1.55295,1.5532,232400000.0
2008-10-31 09:19:00,1.55325,1.554,1.55155,1.5537,241100000.0
2008-10-31 09:20:00,1.55375,1.555,1.5535,1.555,150200000.0
2008-10-31 09:21:00,1.55505,1.55575,1.55405,1.55575,167600000.0
2008-10-31 09:22:00,1.5558,1.5567,1.5556,1.5567,207600000.0
2008-10-31 09:23:00,1.55675,1.5569,1.5556,1.5562,153900000.0
2008-10-31 09:24:00,1.5563,1.55855,1.5556,1.5584,349100000.0
2008-10-31 09:25:00,1.5579,1.55815,1.5562,1.5566,239400000.0
2008-10-31 09:26:00,1.5566,1.5573,1.55645,1.5572,145400000.0
2008-10-31 09:27:00,1.5572,1.55815,1.5567,1.5577,208400000.0
2008-10-31 09:28:00,1.5577,1.55775,1.55685,1.5572,190000000.0
2008-10-31 09:29:00,1.5572,1.558,1.5566,1.5573,138000000.0
2008-10-31 09:30:00,1.5573,1.5587,1.5571,1.5571,178000000.0
2008-10-31 09:31:00,1.5575,1.5584,1.5549,1.55555,193400000.0
2008-10-31 09:32:00,1.5555,1.55715,1.55515,1.55715,243100000.0
2008-10-31 09:33:00,1.5572,1.55755,1.55615,1.55625,171400000.0
2008-10-31 09:34:00,1.5562,1.55755,1.5558,1.5559,180800000.0
2008-10-31 09:35:00,1.5562,1.5578,1.5558,1.5575,164400000.0
2008-10-31 09:36:00,1.55755,1.5594,1.55755,1.5591,146400000.0
2008-10-31 09:37:00,1.5591,1.55935,1.55795,1.55935,170400000.0
2008-10-31 09:38:00,1.5593,1.56045,1.5587,1.5594,147600000.0
2008-10-31 09:39:00,1.5595,1.56055,1.55625,1.55885,231800000.0
2008-10-31 09:40:00,1.559,1.55905,1.5578,1.55815,187700000.0
2008-10-31 09:41:00,1.5582,1.55915,1.5581,1.5581,188200000.0
2008-10-31 09:42:00,1.5581,1.5581,1.55485,1.5551,168200000.0
2008-10-31 09:43:00,1.5551,1.5579,1.5546,1.55655,211600000.0
2008-10-31 09:44:00,1.5567,1.5569,1.55395,1.55415,216600000.0
2008-10-31 09:45:00,1.5542,1.5561,1.55415,1.55605,177800000.0
2008-10-31 09:46:00,1.556,1.55685,1.5557,1.55665,169200000.0
2008-10-31 09:47:00,1.55665,1.55665,1.5551,1.55565,149000000.0
2008-10-31 09:48:00,1.5559,1.5579,1.55535,1.5573,157200000.0
2008-10-31 09:49:00,1.5573,1.5579,1.55715,1.55765,239600000.0
2008-10-31 09:50:00,1.5577,1.55855,1.5571,1.55825,532100006.0
2008-10-31 09:51:00,1.55825,1.55895,1.5582,1.55865,556200007.0
2008-10-31 09:52:00,1.5586,1.55905,1.55825,1.5584,175200000.0
2008-10-31 09:53:00,1.55835,1.5585,1.5571,1.55835,133200000.0
2008-10-31 09:54:00,1.5584,1.55885,1.55805,1.55885,130800000.0
2008-10-31 09:55:00,1.5582,1.5587,1.5576,1.5579,177400000.0
2008-10-31 09:56:00,1.55795,1.55965,1.5579,1.558,151600000.0
2008-10-31 09:57:00,1.5582,1.55865,1.5575,1.55765,211200000.0
2008-10-31 09:58:00,1.55775,1.55875,1.5576,1.5582,139200000.0
2008-10-31 09:59:00,1.55825,1.55845,1.5575,1.5577,173600000.0
2008-10-31 10:00:00,1.55775,1.5601,1.55745,1.55895,209800000.0
2008-10-31 10:01:00,1.55895,1.56035,1.5585,1.55995,216300000.0
2008-10-31 10:02:00,1.56,1.56055,1.5564,1.55645,186400000.0
2008-10-31 10:03:00,1.5564,1.55765,1.55615,1.55745,178600000.0
2008-10-31 10:04:00,1.55745,1.55815,1.5568,1.5575,161900000.0
2008-10-31 10:05:00,1.55755,1.56,1.55735,1.55995,189800000.0
2008-10-31 10:06:00,1.5599,1.56035,1.55875,1.55965,178800000.0
2008-10-31 10:07:00,1.5597,1.5612,1.5597,1.5608,164600000.0
2008-10-31 10:08:00,1.5608,1.5616,1.5599,1.56015,246800000.0
2008-10-31 10:09:00,1.5601,1.5631,1.55985,1.5624,250100000.0
2008-10-31 10:10:00,1.56235,1.5642,1.56185,1.56345,158000000.0
2008-10-31 10:11:00,1.5634,1.5634,1.5625,1.56285,145400000.0
2008-10-31 10:12:00,1.5628,1.5635,1.5623,1.56295,193600000.0
2008-10-31 10:13:00,1.5629,1.56445,1.56215,1.5643,180400000.0
2008-10-31 10:14:00,1.5643,1.5643,1.5628,1.5628,128200000.0
2008-10-31 10:15:00,1.5628,1.563,1.5628,1.56295,102000000.0
2008-10-31 10:16:00,1.56295,1.56355,1.56285,1.5629,122200000.0
2008-10-31 10:17:00,1.5629,1.5629,1.5629,1.5629,105600000.0
2008-10-31 10:18:00,1.5629,1.5629,1.56155,1.5616,184500000.0
2008-10-31 10:19:00,1.5617,1.5631,1.5617,1.5626,181200000.0
2008-10-31 10:20:00,1.5626,1.56405,1.5625,1.56405,134800000.0
2008-10-31 10:21:00,1.5641,1.56445,1.56345,1.56415,139200000.0
2008-10-31 10:22:00,1.56415,1.56545,1.56345,1.5654,164000000.0
2008-10-31 10:23:00,1.5654,1.56745,1.56465,1.56725,169000000.0
2008-10-31 10:24:00,1.5673,1.56745,1.5651,1.56515,193000000.0
2008-10-31 10:25:00,1.5652,1.5652,1.5645,1.56475,120400000.0
2008-10-31 10:26:00,1.5649,1.5667,1.5644,1.56665,146100000.0
2008-10-31 10:27:00,1.5674,1.56975,1.5653,1.5688,236900000.0
2008-10-31 10:28:00,1.5686,1.5686,1.56695,1.5673,180000000.0
2008-10-31 10:29:00,1.5673,1.5675,1.56535,1.5667,157400000.0
2008-10-31 10:30:00,1.5665,1.5669,1.56575,1.56675,147900000.0
2008-10-31 10:31:00,1.5667,1.5679,1.56635,1.56765,219600000.0
2008-10-31 10:32:00,1.56775,1.5686,1.56745,1.5682,109600000.0
2008-10-31 10:33:00,1.5683,1.5689,1.56785,1.5681,211100000.0
2008-10-31 10:34:00,1.5681,1.56875,1.568,1.5681,107100000.0
2008-10-31 10:35:00,1.568,1.5697,1.56775,1.56895,183500000.0
2008-10-31 10:36:00,1.569,1.5698,1.569,1.56975,58400000.0
2008-10-31 10:37:00,1.56975,1.5698,1.56885,1.5697,133900000.0
2008-10-31 10:38:00,1.5696,1.56975,1.5692,1.5692,144100000.0
2008-10-31 10:39:00,1.5692,1.56945,1.5676,1.56805,187800000.0
2008-10-31 10:40:00,1.56795,1.56905,1.5675,1.5684,242600000.0
2008-10-31 10:41:00,1.5683,1.56915,1.5681,1.56875,150900000.0
2008-10-31 10:42:00,1.5687,1.56905,1.56775,1.56785,211500000.0
2008-10-31 10:43:00,1.5679,1.5691,1.56785,1.56795,201500000.0
2008-10-31 10:44:00,1.5679,1.5679,1.56665,1.5668,184100000.0
2008-10-31 10:45:00,1.56665,1.5669,1.5658,1.566,180000000.0
2008-10-31 10:46:00,1.566,1.5664,1.5658,1.5664,97200000.0
2008-10-31 10:47:00,1.5664,1.56685,1.56595,1.56635,148400000.0
2008-10-31 10:48:00,1.5664,1.56725,1.5646,1.5646,192300000.0
2008-10-31 10:49:00,1.5646,1.5653,1.564,1.56485,160700000.0
2008-10-31 10:50:00,1.56485,1.56515,1.56385,1.56475,174000000.0
2008-10-31 10:51:00,1.56465,1.56555,1.56465,1.56515,126000000.0
2008-10-31 10:52:00,1.56515,1.5653,1.56485,1.5652,108000000.0
2008-10-31 10:53:00,1.5652,1.5652,1.56475,1.56485,78000000.0
2008-10-31 10:54:00,1.5648,1.5653,1.5644,1.5649,125200000.0
2008-10-31 10:55:00,1.5649,1.5666,1.5649,1.56625,163600000.0
2008-10-31 10:56:00,1.56645,1.56715,1.5661,1.567,135300000.0
2008-10-31 10:57:00,1.5671,1.5686,1.56705,1.56855,184800000.0
2008-10-31 10:58:00,1.56855,1.5688,1.56815,1.56815,75600000.0
2008-10-31 10:59:00,1.5681,1.56955,1.5672,1.56905,346300000.0
2008-10-31 11:00:00,1.5696,1.5696,1.56735,1.56855,203100000.0
2008-10-31 11:01:00,1.56855,1.56885,1.56755,1.5682,158400000.0
2008-10-31 11:02:00,1.5681,1.5686,1.56775,1.56825,137600000.0
2008-10-31 11:03:00,1.56825,1.569,1.5674,1.56865,364099990.0
2008-10-31 11:04:00,1.56875,1.56925,1.5685,1.56915,116000000.0
2008-10-31 11:05:00,1.56895,1.56905,1.5679,1.5685,81100000.0
2008-10-31 11:06:00,1.56845,1.56985,1.5681,1.56955,82700000.0
2008-10-31 11:07:00,1.5698,1.57015,1.5693,1.57005,175800000.0
2008-10-31 11:08:00,1.56995,1.57065,1.5696,1.5697,205900000.0
2008-10-31 11:09:00,1.5697,1.57005,1.5671,1.5675,465500000.0
2008-10-31 11:10:00,1.5675,1.56855,1.56735,1.56835,186200000.0
2008-10-31 11:11:00,1.56825,1.5689,1.5676,1.5676,128100000.0
2008-10-31 11:12:00,1.56865,1.56925,1.5674,1.56885,230000000.0
2008-10-31 11:13:00,1.5689,1.5694,1.5689,1.5694,119100000.0
2008-10-31 11:14:00,1.56935,1.5703,1.56935,1.5702,172500000.0
2008-10-31 11:15:00,1.57025,1.5706,1.5697,1.5697,310900000.0
2008-10-31 11:16:00,1.56975,1.5706,1.56945,1.5703,148800000.0
2008-10-31 11:17:00,1.5703,1.5705,1.5685,1.5691,160600000.0
2008-10-31 11:18:00,1.5692,1.56935,1.5684,1.56845,152000000.0
2008-10-31 11:19:00,1.5686,1.5689,1.56845,1.56845,75600000.0
2008-10-31 11:20:00,1.56845,1.56845,1.5677,1.5678,160400000.0
2008-10-31 11:21:00,1.5678,1.5692,1.56775,1.5682,318900001.0
2008-10-31 11:22:00,1.56815,1.56895,1.5681,1.56885,490400007.0
2008-10-31 11:23:00,1.56895,1.5696,1.5679,1.56865,1164099961.0
2008-10-31 11:24:00,1.56805,1.56875,1.56795,1.56825,115100000.0
2008-10-31 11:25:00,1.56825,1.5688,1.5681,1.56835,87600000.0
2008-10-31 11:26:00,1.5684,1.56865,1.5684,1.5685,54100000.0
2008-10-31 11:27:00,1.56845,1.56935,1.5682,1.5682,170600000.0
2008-10-31 11:28:00,1.5682,1.56885,1.56805,1.56885,138700000.0
2008-10-31 11:29:00,1.56885,1.5692,1.56775,1.569,120500000.0
2008-10-31 11:30:00,1.56915,1.5694,1.5678,1.5681,159800000.0
2008-10-31 11:31:00,1.5681,1.5681,1.56775,1.5678,193700000.0
2008-10-31 11:32:00,1.56775,1.56795,1.5675,1.56775,195600000.0
2008-10-31 11:33:00,1.56785,1.56795,1.5669,1.5677,197900000.0
2008-10-31 11:34:00,1.5678,1.569,1.5672,1.56865,248600000.0
2008-10-31 11:35:00,1.5687,1.5694,1.5683,1.56835,452400000.0
2008-10-31 11:36:00,1.5684,1.5691,1.5631,1.567,488400000.0
2008-10-31 11:37:00,1.5679,1.5705,1.5675,1.56765,252100000.0
2008-10-31 11:38:00,1.56765,1.56765,1.5643,1.56475,399400000.0
2008-10-31 11:39:00,1.5648,1.5651,1.5617,1.5617,721900017.0
2008-10-31 11:40:00,1.5617,1.56455,1.5603,1.56405,792700021.0
2008-10-31 11:41:00,1.5641,1.56535,1.5634,1.56535,231800000.0
2008-10-31 11:42:00,1.5653,1.5655,1.56235,1.5638,241700000.0
2008-10-31 11:43:00,1.5638,1.5663,1.56365,1.56575,175600000.0
2008-10-31 11:44:00,1.56585,1.56685,1.56475,1.56475,179200000.0
2008-10-31 11:45:00,1.5647,1.565,1.5642,1.56455,145200000.0
2008-10-31 11:46:00,1.5647,1.56475,1.56235,1.56235,208500000.0
2008-10-31 11:47:00,1.56235,1.56465,1.56235,1.56275,140200000.0
2008-10-31 11:48:00,1.5629,1.5637,1.56255,1.56335,105900000.0
2008-10-31 11:49:00,1.56345,1.5654,1.56345,1.5641,110400000.0
2008-10-31 11:50:00,1.564,1.565,1.56175,1.56255,1045200020.0
2008-10-31 11:51:00,1.5626,1.5643,1.5622,1.5622,94400000.0
2008-10-31 11:52:00,1.56215,1.56315,1.5609,1.56205,168100000.0
2008-10-31 11:53:00,1.5618,1.5627,1.5618,1.56265,78900000.0
2008-10-31 11:54:00,1.5626,1.5634,1.5624,1.56315,129600000.0
2008-10-31 11:55:00,1.56315,1.5634,1.5627,1.56295,199500000.0
2008-10-31 11:56:00,1.563,1.56355,1.5629,1.563,158000000.0
2008-10-31 11:57:00,1.563,1.56365,1.56295,1.5635,93900000.0
2008-10-31 11:58:00,1.56345,1.5636,1.56295,1.56335,90600000.0
2008-10-31 11:59:00,1.56345,1.56365,1.56055,1.5607,134400000.0
2008-10-31 12:00:00,1.5607,1.5623,1.5593,1.56215,239300000.0
2008-10-31 12:01:00,1.5633,1.5634,1.5616,1.5616,182500000.0
2008-10-31 12:02:00,1.5619,1.56235,1.56035,1.56035,140300000.0
2008-10-31 12:03:00,1.56035,1.561,1.56035,1.56075,110700000.0
2008-10-31 12:04:00,1.56105,1.56105,1.5606,1.5606,214300000.0
2008-10-31 12:05:00,1.56065,1.5607,1.5604,1.5606,222400000.0
2008-10-31 12:06:00,1.5606,1.56215,1.56045,1.56215,196700000.0
2008-10-31 12:07:00,1.56215,1.5623,1.561,1.562,137000000.0
2008-10-31 12:08:00,1.562,1.5634,1.56155,1.5616,129600000.0
2008-10-31 12:09:00,1.5615,1.56195,1.5612,1.56175,136000000.0
2008-10-31 12:10:00,1.5618,1.5624,1.56145,1.56235,189400000.0
2008-10-31 12:11:00,1.5623,1.5623,1.5601,1.56095,234600000.0
2008-10-31 12:12:00,1.56085,1.56085,1.5578,1.5581,340600008.0
2008-10-31 12:13:00,1.5581,1.5582,1.55685,1.5571,281500000.0
2008-10-31 12:14:00,1.5571,1.5588,1.5571,1.55835,160000000.0
2008-10-31 12:15:00,1.5587,1.5592,1.55835,1.55845,133200000.0
2008-10-31 12:16:00,1.5586,1.5604,1.5583,1.5596,139200000.0
2008-10-31 12:17:00,1.5598,1.5607,1.55955,1.5605,98400000.0
2008-10-31 12:18:00,1.56065,1.5609,1.55795,1.5585,233699998.0
2008-10-31 12:19:00,1.5585,1.56,1.55835,1.55875,819000000.0
2008-10-31 12:20:00,1.55885,1.55895,1.55835,1.55885,901200000.0
2008-10-31 12:21:00,1.55885,1.5594,1.5587,1.55915,897600000.0
2008-10-31 12:22:00,1.55915,1.5595,1.55885,1.5592,157200000.0
2008-10-31 12:23:00,1.55925,1.56,1.55905,1.56,370800000.0
2008-10-31 12:24:00,1.5602,1.56155,1.5598,1.5608,554400000.0
2008-10-31 12:25:00,1.56085,1.56155,1.56065,1.56115,470400000.0
2008-10-31 12:26:00,1.56115,1.5619,1.561,1.5612,638800001.0
2008-10-31 12:27:00,1.56125,1.5613,1.5607,1.5607,126000000.0
2008-10-31 12:28:00,1.5607,1.5607,1.5602,1.56025,140100000.0
2008-10-31 12:29:00,1.56025,1.56075,1.5602,1.5603,138000000.0
2008-10-31 12:30:00,1.56045,1.5607,1.5594,1.5607,348300000.0
2008-10-31 12:31:00,1.56075,1.56075,1.56035,1.5607,56400000.0
2008-10-31 12:32:00,1.56065,1.56075,1.56015,1.5607,81600000.0
2008-10-31 12:33:00,1.56085,1.56095,1.55835,1.55875,196400000.0
2008-10-31 12:34:00,1.55895,1.5592,1.55875,1.55875,181200000.0
2008-10-31 12:35:00,1.5587,1.5589,1.5583,1.5583,420000000.0
2008-10-31 12:36:00,1.55835,1.55975,1.55835,1.5597,415200000.0
2008-10-31 12:37:00,1.55975,1.5605,1.5591,1.5593,611400018.0
2008-10-31 12:38:00,1.5593,1.5596,1.5591,1.55915,661300011.0
2008-10-31 12:39:00,1.5595,1.5622,1.5595,1.5616,1178800000.0
2008-10-31 12:40:00,1.5616,1.5616,1.56085,1.56125,273300000.0
2008-10-31 12:41:00,1.5612,1.5612,1.56065,1.56095,102000000.0
2008-10-31 12:42:00,1.56095,1.5611,1.5598,1.5598,317799999.0
2008-10-31 12:43:00,1.55995,1.56085,1.5596,1.5596,429900000.0
2008-10-31 12:44:00,1.5596,1.5596,1.5596,1.5596,437100000.0
2008-10-31 12:45:00,1.5596,1.5596,1.5596,1.5596,660300000.0
2008-10-31 12:46:00,1.5592,1.5596,1.5582,1.55855,224400000.0
2008-10-31 12:47:00,1.55855,1.55875,1.55835,1.55865,124800000.0
2008-10-31 12:48:00,1.5586,1.55915,1.558,1.55855,219600000.0
2008-10-31 12:49:00,1.55865,1.55895,1.5583,1.55865,123600000.0
2008-10-31 12:50:00,1.55865,1.5588,1.5579,1.55795,159600000.0
2008-10-31 12:51:00,1.55795,1.5586,1.5568,1.5578,172400000.0
2008-10-31 12:52:00,1.558,1.55865,1.55715,1.55795,295200000.0
2008-10-31 12:53:00,1.55795,1.5589,1.55755,1.5578,175000000.0
2008-10-31 12:54:00,1.55795,1.559,1.5579,1.55835,174600000.0
2008-10-31 12:55:00,1.5584,1.5584,1.55745,1.5578,92400000.0
2008-10-31 12:56:00,1.55775,1.5597,1.55775,1.55965,138000000.0
2008-10-31 12:57:00,1.5597,1.56025,1.5585,1.55985,158400000.0
2008-10-31 12:58:00,1.55975,1.56105,1.55975,1.5602,148800000.0
2008-10-31 12:59:00,1.5602,1.5602,1.5573,1.5573,155100000.0
2008-10-31 13:00:00,1.5583,1.5583,1.55505,1.5557,278800000.0
2008-10-31 13:01:00,1.5555,1.55715,1.55335,1.5545,832100017.0
2008-10-31 13:02:00,1.55455,1.5556,1.5545,1.5555,116300000.0
2008-10-31 13:03:00,1.55555,1.5559,1.5553,1.5558,237200000.0
2008-10-31 13:04:00,1.55585,1.5573,1.5552,1.55525,319000000.0
2008-10-31 13:05:00,1.5554,1.5554,1.5537,1.55465,476600000.0
2008-10-31 13:06:00,1.55465,1.55635,1.5511,1.5523,583200001.0
2008-10-31 13:07:00,1.5523,1.55285,1.55095,1.55215,405400000.0
2008-10-31 13:08:00,1.55205,1.553,1.551,1.551,234300006.0
2008-10-31 13:09:00,1.55105,1.55235,1.55105,1.55235,401700000.0
2008-10-31 13:10:00,1.5524,1.55325,1.5512,1.5519,641200001.0
2008-10-31 13:11:00,1.5518,1.55505,1.55165,1.5531,994900000.0
2008-10-31 13:12:00,1.5531,1.55385,1.5528,1.5532,164400000.0
2008-10-31 13:13:00,1.5532,1.5542,1.55205,1.55295,360900000.0
2008-10-31 13:14:00,1.5529,1.55375,1.5529,1.5534,152400000.0
2008-10-31 13:15:00,1.5534,1.5543,1.55285,1.55405,488600001.0
2008-10-31 13:16:00,1.55405,1.5567,1.5539,1.55635,352200001.0
2008-10-31 13:17:00,1.55635,1.55755,1.5555,1.55745,183600000.0
2008-10-31 13:18:00,1.55745,1.5584,1.5564,1.5571,586000000.0
2008-10-31 13:19:00,1.5572,1.5573,1.5543,1.5546,273499999.0
2008-10-31 13:20:00,1.5546,1.55575,1.5543,1.55525,151200000.0
2008-10-31 13:21:00,1.55545,1.55615,1.5552,1.5559,121200000.0
2008-10-31 13:22:00,1.55615,1.55875,1.55595,1.55855,354700000.0
2008-10-31 13:23:00,1.55855,1.55875,1.55665,1.5568,594400000.0
2008-10-31 13:24:00,1.5568,1.55875,1.5568,1.5585,96100000.0
2008-10-31 13:25:00,1.55855,1.55875,1.55755,1.55835,132000000.0
2008-10-31 13:26:00,1.55825,1.55825,1.55725,1.5574,319600000.0
2008-10-31 13:27:00,1.5574,1.55745,1.5564,1.5574,695700002.0
2008-10-31 13:28:00,1.55745,1.55835,1.55735,1.55805,301600000.0
2008-10-31 13:29:00,1.55805,1.5581,1.55755,1.55795,75200000.0
2008-10-31 13:30:00,1.55795,1.55815,1.5573,1.55815,176600000.0
2008-10-31 13:31:00,1.55815,1.5603,1.55815,1.5595,207500000.0
2008-10-31 13:32:00,1.5595,1.5596,1.5584,1.5588,223300000.0
2008-10-31 13:33:00,1.55875,1.55965,1.5586,1.5587,270900000.0
2008-10-31 13:34:00,1.5587,1.5599,1.5587,1.55975,200600000.0
2008-10-31 13:35:00,1.55975,1.56005,1.5588,1.55895,441200001.0
2008-10-31 13:36:00,1.55885,1.55925,1.5585,1.5589,694700000.0
2008-10-31 13:37:00,1.5589,1.5589,1.5577,1.5577,485299999.0
2008-10-31 13:38:00,1.5577,1.5584,1.557,1.5582,585100000.0
2008-10-31 13:39:00,1.5582,1.55825,1.55675,1.5568,207200001.0
2008-10-31 13:40:00,1.5568,1.55755,1.55655,1.55715,155200000.0
2008-10-31 13:41:00,1.5573,1.5573,1.5557,1.55645,176800001.0
2008-10-31 13:42:00,1.5564,1.55685,1.5562,1.5563,98000000.0
2008-10-31 13:43:00,1.5563,1.55675,1.5562,1.5562,94800000.0
2008-10-31 13:44:00,1.55625,1.5588,1.55615,1.5588,576200000.0
2008-10-31 13:45:00,1.5588,1.5592,1.5581,1.55865,183100000.0
2008-10-31 13:46:00,1.5587,1.55915,1.5564,1.5564,752200000.0
2008-10-31 13:47:00,1.5565,1.5572,1.5558,1.5563,147600000.0
2008-10-31 13:48:00,1.55625,1.55675,1.555,1.5561,348200010.0
2008-10-31 13:49:00,1.55605,1.5566,1.5546,1.55545,614400003.0
2008-10-31 13:50:00,1.5554,1.5561,1.5545,1.556,851600000.0
2008-10-31 13:51:00,1.55595,1.55705,1.5554,1.5558,207100000.0
2008-10-31 13:52:00,1.5558,1.55625,1.55525,1.5558,145200000.0
2008-10-31 13:53:00,1.55585,1.5573,1.55535,1.55725,124000000.0
2008-10-31 13:54:00,1.55735,1.55855,1.5571,1.5584,218000000.0
2008-10-31 13:55:00,1.5586,1.56045,1.55835,1.5603,534900000.0
2008-10-31 13:56:00,1.5603,1.5606,1.56,1.56015,672000000.0
2008-10-31 13:57:00,1.55985,1.56025,1.5586,1.5586,932800000.0
2008-10-31 13:58:00,1.55865,1.55895,1.5578,1.5578,547199996.0
2008-10-31 13:59:00,1.5578,1.5601,1.5578,1.5601,1092399993.0
2008-10-31 14:00:00,1.5602,1.5602,1.55785,1.5583,879799996.0
2008-10-31 14:01:00,1.5584,1.5596,1.5577,1.55945,556799996.0
2008-10-31 14:02:00,1.5595,1.56045,1.5588,1.5599,158800000.0
2008-10-31 14:03:00,1.55985,1.56085,1.55895,1.5602,199200000.0
2008-10-31 14:04:00,1.56035,1.56045,1.559,1.55945,789200000.0
2008-10-31 14:05:00,1.5595,1.56,1.55875,1.5588,653200000.0
2008-10-31 14:06:00,1.55885,1.5602,1.55885,1.5597,286000000.0
2008-10-31 14:07:00,1.55985,1.55985,1.5594,1.55945,111600000.0
2008-10-31 14:08:00,1.5595,1.56055,1.55945,1.56055,134400000.0
2008-10-31 14:09:00,1.56055,1.56095,1.55965,1.55965,297399999.0
2008-10-31 14:10:00,1.55965,1.56005,1.55785,1.55785,222400000.0
2008-10-31 14:11:00,1.5577,1.559,1.5577,1.5585,669300000.0
2008-10-31 14:12:00,1.55855,1.5609,1.55845,1.5605,465200000.0
2008-10-31 14:13:00,1.5602,1.5602,1.5586,1.5586,423700008.0
2008-10-31 14:14:00,1.55875,1.5604,1.55875,1.55875,416800000.0
2008-10-31 14:15:00,1.55875,1.56,1.5587,1.55935,513300000.0
2008-10-31 14:16:00,1.5593,1.5594,1.5591,1.5591,308400000.0
2008-10-31 14:17:00,1.5591,1.56005,1.5591,1.55995,274800000.0
2008-10-31 14:18:00,1.55995,1.56005,1.559,1.5595,841500000.0
2008-10-31 14:19:00,1.56005,1.5629,1.56005,1.5629,333100000.0
2008-10-31 14:20:00,1.5629,1.5632,1.56185,1.5628,337200000.0
2008-10-31 14:21:00,1.56285,1.56385,1.5619,1.56385,341600000.0
2008-10-31 14:22:00,1.56385,1.5647,1.56305,1.56375,244600000.0
2008-10-31 14:23:00,1.5637,1.5638,1.56205,1.5627,361600000.0
2008-10-31 14:24:00,1.5626,1.5629,1.5616,1.5621,161700000.0
2008-10-31 14:25:00,1.5622,1.5627,1.5615,1.56155,420699999.0
2008-10-31 14:26:00,1.56195,1.56245,1.5608,1.5616,605600000.0
2008-10-31 14:27:00,1.56155,1.5639,1.56145,1.56315,224800000.0
2008-10-31 14:28:00,1.56325,1.56465,1.5629,1.56425,390500000.0
2008-10-31 14:29:00,1.56425,1.5647,1.56325,1.56455,307300000.0
2008-10-31 14:30:00,1.56445,1.56465,1.5621,1.56255,432100000.0
2008-10-31 14:31:00,1.5626,1.56295,1.5612,1.5627,547600000.0
2008-10-31 14:32:00,1.56265,1.56305,1.5612,1.5614,1178700015.0
2008-10-31 14:33:00,1.5613,1.5621,1.5609,1.5612,523100000.0
2008-10-31 14:34:00,1.56125,1.56225,1.5607,1.5622,523700000.0
2008-10-31 14:35:00,1.5622,1.5634,1.5621,1.5626,177600000.0
2008-10-31 14:36:00,1.5627,1.5632,1.56245,1.563,278400000.0
2008-10-31 14:37:00,1.5628,1.56455,1.56265,1.5644,203600000.0
2008-10-31 14:38:00,1.5644,1.5645,1.56365,1.56445,183200000.0
2008-10-31 14:39:00,1.56465,1.5655,1.5638,1.5646,341600001.0
2008-10-31 14:40:00,1.5646,1.5654,1.5641,1.565,194000000.0
2008-10-31 14:41:00,1.56495,1.5669,1.5649,1.56645,212800000.0
2008-10-31 14:42:00,1.5664,1.56955,1.5662,1.56915,344100000.0
2008-10-31 14:43:00,1.56905,1.56975,1.56845,1.56895,524400000.0
2008-10-31 14:44:00,1.5689,1.56985,1.5682,1.5687,280500000.0
2008-10-31 14:45:00,1.56875,1.56945,1.5684,1.56925,248000000.0
2008-10-31 14:46:00,1.56925,1.5698,1.56855,1.56945,290400000.0
2008-10-31 14:47:00,1.56965,1.57035,1.56935,1.56975,211600000.0
2008-10-31 14:48:00,1.5698,1.56985,1.56875,1.569,287200000.0
2008-10-31 14:49:00,1.5691,1.56995,1.5689,1.56955,194800000.0
2008-10-31 14:50:00,1.56955,1.5709,1.56865,1.5687,376000000.0
2008-10-31 14:51:00,1.56865,1.5691,1.5658,1.5661,438500000.0
2008-10-31 14:52:00,1.56615,1.5664,1.56495,1.56505,229200001.0
2008-10-31 14:53:00,1.56505,1.5657,1.56435,1.5648,298400000.0
2008-10-31 14:54:00,1.5648,1.5662,1.56475,1.5652,169600000.0
2008-10-31 14:55:00,1.5652,1.5654,1.5641,1.5642,154800000.0
2008-10-31 14:56:00,1.5642,1.56695,1.5642,1.56695,558700000.0
2008-10-31 14:57:00,1.567,1.56775,1.56665,1.567,214000000.0
2008-10-31 14:58:00,1.5668,1.568,1.5668,1.56775,223600000.0
2008-10-31 14:59:00,1.56775,1.5684,1.5672,1.5676,290000000.0
2008-10-31 15:00:00,1.56755,1.56795,1.5669,1.56795,182000000.0
2008-10-31 15:01:00,1.5679,1.5691,1.56755,1.56785,182400000.0
2008-10-31 15:02:00,1.56785,1.56805,1.56725,1.5673,196800000.0
2008-10-31 15:03:00,1.5674,1.56865,1.5674,1.56795,181600000.0
2008-10-31 15:04:00,1.5681,1.56865,1.5672,1.5672,171700000.0
2008-10-31 15:05:00,1.5672,1.56745,1.5668,1.56715,400000014.0
2008-10-31 15:06:00,1.5675,1.568,1.5671,1.5676,93600000.0
2008-10-31 15:07:00,1.56765,1.5691,1.5676,1.56825,236400000.0
2008-10-31 15:08:00,1.5682,1.5684,1.5673,1.56815,165600000.0
2008-10-31 15:09:00,1.56845,1.5691,1.56805,1.56865,151200000.0
2008-10-31 15:10:00,1.56855,1.5693,1.5683,1.5693,122400000.0
2008-10-31 15:11:00,1.5691,1.56915,1.5668,1.5668,674000027.0
2008-10-31 15:12:00,1.5668,1.5678,1.5662,1.5676,135600000.0
2008-10-31 15:13:00,1.5676,1.56835,1.56725,1.568,156000000.0
2008-10-31 15:14:00,1.56795,1.5685,1.5672,1.56795,302800001.0
2008-10-31 15:15:00,1.568,1.56805,1.5673,1.5673,143200000.0
2008-10-31 15:16:00,1.5673,1.56785,1.5661,1.5674,196800000.0
2008-10-31 15:17:00,1.56725,1.56725,1.5655,1.5658,196400000.0
2008-10-31 15:18:00,1.56585,1.5668,1.5651,1.5651,213200000.0
2008-10-31 15:19:00,1.5651,1.5654,1.56225,1.56355,309100000.0
2008-10-31 15:20:00,1.5642,1.5642,1.5627,1.5632,174000000.0
2008-10-31 15:21:00,1.5632,1.56525,1.563,1.56475,219400000.0
2008-10-31 15:22:00,1.5647,1.56475,1.5633,1.56415,244500000.0
2008-10-31 15:23:00,1.56425,1.5656,1.5638,1.56505,226400000.0
2008-10-31 15:24:00,1.56435,1.5664,1.5632,1.5663,550399999.0
2008-10-31 15:25:00,1.5663,1.56645,1.5651,1.56535,111600000.0
2008-10-31 15:26:00,1.56535,1.56545,1.5634,1.56515,581600000.0
2008-10-31 15:27:00,1.56515,1.56545,1.5649,1.5649,109200000.0
2008-10-31 15:28:00,1.56485,1.56505,1.56465,1.5648,138000000.0
2008-10-31 15:29:00,1.5649,1.565,1.5644,1.5644,143600000.0
2008-10-31 15:30:00,1.5644,1.56485,1.5631,1.56395,552400002.0
2008-10-31 15:31:00,1.56385,1.564,1.56315,1.5639,178800000.0
2008-10-31 15:32:00,1.56385,1.5644,1.56385,1.5641,138300000.0
2008-10-31 15:33:00,1.5642,1.56425,1.56355,1.5636,148500000.0
2008-10-31 15:34:00,1.56355,1.5638,1.563,1.56355,152400000.0
2008-10-31 15:35:00,1.56355,1.56465,1.5633,1.5644,202800000.0
2008-10-31 15:36:00,1.56435,1.5648,1.5642,1.56455,123100000.0
2008-10-31 15:37:00,1.56455,1.5653,1.56415,1.5648,209600000.0
2008-10-31 15:38:00,1.56485,1.56545,1.5644,1.5647,134900000.0
2008-10-31 15:39:00,1.56475,1.565,1.56265,1.5629,208800000.0
2008-10-31 15:40:00,1.56285,1.56405,1.5624,1.563,315100000.0
2008-10-31 15:41:00,1.56295,1.56385,1.56285,1.5634,776800000.0
2008-10-31 15:42:00,1.5634,1.5652,1.5631,1.5647,404200000.0
2008-10-31 15:43:00,1.56405,1.56575,1.5639,1.56575,368500000.0
2008-10-31 15:44:00,1.5656,1.5675,1.56555,1.5664,269700000.0
2008-10-31 15:45:00,1.5664,1.56745,1.56555,1.56615,359700000.0
2008-10-31 15:46:00,1.5662,1.5685,1.56615,1.5685,324700000.0
2008-10-31 15:47:00,1.5685,1.56895,1.5676,1.56895,197200000.0
2008-10-31 15:48:00,1.56895,1.56935,1.56765,1.56865,301800000.0
2008-10-31 15:49:00,1.56855,1.56925,1.56765,1.56835,298300001.0
2008-10-31 15:50:00,1.56785,1.5683,1.5667,1.5673,373600000.0
2008-10-31 15:51:00,1.5674,1.56775,1.5662,1.56725,287600000.0
2008-10-31 15:52:00,1.56725,1.56755,1.5667,1.56725,259200000.0
2008-10-31 15:53:00,1.5672,1.56795,1.56695,1.56735,281200000.0
2008-10-31 15:54:00,1.5674,1.56775,1.5661,1.56725,426500000.0
2008-10-31 15:55:00,1.56725,1.56775,1.5664,1.56695,240000000.0
2008-10-31 15:56:00,1.567,1.56705,1.5664,1.5664,248000000.0
2008-10-31 15:57:00,1.56645,1.5669,1.5642,1.5642,276600000.0
2008-10-31 15:58:00,1.5642,1.56565,1.56345,1.56565,255500000.0
2008-10-31 15:59:00,1.5657,1.5659,1.56285,1.56285,471800000.0
2008-10-31 16:00:00,1.56245,1.56285,1.56175,1.5623,264600000.0
2008-10-31 16:01:00,1.5622,1.56345,1.562,1.56235,224500000.0
2008-10-31 16:02:00,1.56235,1.5629,1.56135,1.5629,181200001.0
2008-10-31 16:03:00,1.56295,1.56425,1.56295,1.5635,210000000.0
2008-10-31 16:04:00,1.56345,1.564,1.5632,1.5637,176400000.0
2008-10-31 16:05:00,1.5637,1.56445,1.56345,1.5643,186400000.0
2008-10-31 16:06:00,1.5643,1.56455,1.56355,1.5638,206400000.0
2008-10-31 16:07:00,1.5638,1.565,1.56345,1.56395,204400000.0
2008-10-31 16:08:00,1.56395,1.5647,1.56345,1.56405,517000000.0
2008-10-31 16:09:00,1.56395,1.5642,1.5619,1.5633,390400000.0
2008-10-31 16:10:00,1.56325,1.5636,1.5628,1.5628,166100000.0
2008-10-31 16:11:00,1.5628,1.56325,1.56165,1.56215,479500000.0
2008-10-31 16:12:00,1.56215,1.56235,1.5608,1.56125,222600000.0
2008-10-31 16:13:00,1.5613,1.56205,1.5606,1.56095,207300000.0
2008-10-31 16:14:00,1.561,1.56275,1.561,1.5616,402100000.0
2008-10-31 16:15:00,1.5616,1.56305,1.56085,1.56145,591000000.0
2008-10-31 16:16:00,1.5614,1.5627,1.5607,1.5622,259700000.0
2008-10-31 16:17:00,1.56215,1.56235,1.5616,1.56185,141600000.0
2008-10-31 16:18:00,1.562,1.56265,1.5612,1.56225,246000000.0
2008-10-31 16:19:00,1.5622,1.5622,1.5611,1.5613,155200000.0
2008-10-31 16:20:00,1.56125,1.56135,1.5598,1.56065,233500000.0
2008-10-31 16:21:00,1.56065,1.56075,1.55665,1.55665,526900000.0
2008-10-31 16:22:00,1.5576,1.5578,1.5556,1.5556,573200000.0
2008-10-31 16:23:00,1.55605,1.55605,1.55415,1.55525,225800000.0
2008-10-31 16:24:00,1.55525,1.5569,1.5552,1.55605,278300000.0
2008-10-31 16:25:00,1.5561,1.5565,1.55545,1.5556,184400000.0
2008-10-31 16:26:00,1.55565,1.556,1.55475,1.5549,198500000.0
2008-10-31 16:27:00,1.55495,1.55605,1.5548,1.5556,180000000.0
2008-10-31 16:28:00,1.55555,1.55615,1.55435,1.55575,166500000.0
2008-10-31 16:29:00,1.55575,1.55665,1.55505,1.55655,192500000.0
2008-10-31 16:30:00,1.55635,1.55745,1.5559,1.556,181600000.0
2008-10-31 16:31:00,1.5558,1.55625,1.55465,1.5547,199600000.0
2008-10-31 16:32:00,1.5547,1.555,1.5528,1.55325,175600000.0
2008-10-31 16:33:00,1.55325,1.55415,1.55305,1.55415,163200000.0
2008-10-31 16:34:00,1.5542,1.55555,1.55375,1.55555,379600000.0
2008-10-31 16:35:00,1.5555,1.5567,1.55525,1.5559,154800000.0
2008-10-31 16:36:00,1.5559,1.5572,1.5556,1.5569,258400000.0
2008-10-31 16:37:00,1.557,1.55815,1.55355,1.55455,326900000.0
2008-10-31 16:38:00,1.55465,1.5561,1.55465,1.5556,154000000.0
2008-10-31 16:39:00,1.55555,1.55635,1.5532,1.55405,405499999.0
2008-10-31 16:40:00,1.55425,1.55535,1.5533,1.55415,758700000.0
2008-10-31 16:41:00,1.55415,1.5561,1.55375,1.5558,282900000.0
2008-10-31 16:42:00,1.5558,1.55685,1.555,1.5567,180900000.0
2008-10-31 16:43:00,1.5566,1.55895,1.5564,1.55755,458099999.0
2008-10-31 16:44:00,1.5574,1.55995,1.557,1.5599,259099998.0
2008-10-31 16:45:00,1.56005,1.5606,1.5587,1.55955,225600000.0
2008-10-31 16:46:00,1.5595,1.5598,1.5577,1.5577,282000000.0
2008-10-31 16:47:00,1.5579,1.5584,1.5566,1.558,215100000.0
2008-10-31 16:48:00,1.5581,1.55865,1.5569,1.55835,149200000.0
2008-10-31 16:49:00,1.55825,1.5584,1.55655,1.5569,223700000.0
2008-10-31 16:50:00,1.55705,1.55795,1.5564,1.55675,205900000.0
2008-10-31 16:51:00,1.55675,1.55765,1.5563,1.55765,217300000.0
2008-10-31 16:52:00,1.5576,1.558,1.557,1.557,164400000.0
2008-10-31 16:53:00,1.557,1.55995,1.5567,1.5594,247200000.0
2008-10-31 16:54:00,1.5595,1.5596,1.55825,1.5584,180900000.0
2008-10-31 16:55:00,1.5584,1.5584,1.5557,1.5565,264600000.0
2008-10-31 16:56:00,1.5567,1.55695,1.55545,1.55595,213300000.0
2008-10-31 16:57:00,1.55595,1.557,1.55595,1.5569,188100000.0
2008-10-31 16:58:00,1.55685,1.5584,1.55685,1.55705,144000000.0
2008-10-31 16:59:00,1.55705,1.5582,1.5569,1.5582,168100000.0
2008-10-31 17:00:00,1.5582,1.5583,1.55475,1.5558,268300000.0
2008-10-31 17:01:00,1.55575,1.5558,1.5541,1.55425,356100000.0
2008-10-31 17:02:00,1.5542,1.5548,1.55315,1.554,414800000.0
2008-10-31 17:03:00,1.55395,1.5543,1.54825,1.54825,672200004.0
2008-10-31 17:04:00,1.5483,1.5539,1.5483,1.5539,608500000.0
2008-10-31 17:05:00,1.5537,1.5558,1.55275,1.5541,1186900000.0
2008-10-31 17:06:00,1.5541,1.55495,1.5537,1.55465,374400000.0
2008-10-31 17:07:00,1.55465,1.55465,1.55005,1.5513,451300001.0
2008-10-31 17:08:00,1.55225,1.55295,1.551,1.5526,629000000.0
2008-10-31 17:09:00,1.5525,1.5545,1.5525,1.55315,275200000.0
2008-10-31 17:10:00,1.5532,1.5533,1.55155,1.55175,397200000.0
2008-10-31 17:11:00,1.55175,1.55175,1.55025,1.5505,175200000.0
2008-10-31 17:12:00,1.55065,1.5518,1.55055,1.55125,168000000.0
2008-10-31 17:13:00,1.5513,1.55245,1.5513,1.5523,162400000.0
2008-10-31 17:14:00,1.55225,1.5525,1.55,1.55005,172800000.0
2008-10-31 17:15:00,1.5504,1.5511,1.54775,1.54795,462200000.0
2008-10-31 17:16:00,1.548,1.5516,1.548,1.5516,252800000.0
2008-10-31 17:17:00,1.55165,1.5532,1.54315,1.54325,776400004.0
2008-10-31 17:18:00,1.54315,1.5471,1.542,1.5425,908600000.0
2008-10-31 17:19:00,1.5426,1.5446,1.54235,1.54285,783600000.0
2008-10-31 17:20:00,1.54285,1.54285,1.54055,1.54055,228400000.0
2008-10-31 17:21:00,1.541,1.54255,1.54045,1.54125,176800000.0
2008-10-31 17:22:00,1.5412,1.5423,1.54025,1.5422,339100000.0
2008-10-31 17:23:00,1.5422,1.54305,1.54095,1.5418,262300000.0
2008-10-31 17:24:00,1.5416,1.5427,1.5394,1.5403,480500000.0
2008-10-31 17:25:00,1.5403,1.54045,1.53845,1.54015,172800000.0
2008-10-31 17:26:00,1.54015,1.54155,1.5397,1.54105,232800000.0
2008-10-31 17:27:00,1.5411,1.54525,1.5404,1.54515,422500000.0
2008-10-31 17:28:00,1.54515,1.54595,1.5442,1.5459,466600000.0
2008-10-31 17:29:00,1.5457,1.5476,1.5439,1.544,279900000.0
2008-10-31 17:30:00,1.5432,1.5432,1.54045,1.5414,650600000.0
2008-10-31 17:31:00,1.5415,1.5427,1.5413,1.54205,259800000.0
2008-10-31 17:32:00,1.542,1.5442,1.5419,1.54305,336600003.0
2008-10-31 17:33:00,1.5431,1.5435,1.54205,1.54315,278800000.0
2008-10-31 17:34:00,1.54315,1.54325,1.54065,1.5422,674100001.0
2008-10-31 17:35:00,1.54225,1.5438,1.541,1.54125,683400002.0
2008-10-31 17:36:00,1.54125,1.5419,1.53845,1.53865,489500000.0
2008-10-31 17:37:00,1.5391,1.5391,1.53735,1.53785,769599999.0
2008-10-31 17:38:00,1.53815,1.54105,1.53735,1.54085,259400000.0
2008-10-31 17:39:00,1.54075,1.54195,1.5407,1.5413,327200001.0
2008-10-31 17:40:00,1.5414,1.54215,1.54105,1.54205,166800000.0
2008-10-31 17:41:00,1.54225,1.5434,1.5422,1.5426,177400000.0
2008-10-31 17:42:00,1.5426,1.54295,1.5391,1.5393,242100000.0
2008-10-31 17:43:00,1.5392,1.5409,1.5384,1.5388,505400000.0
2008-10-31 17:44:00,1.5388,1.5388,1.5358,1.53675,326000000.0
2008-10-31 17:45:00,1.5369,1.5389,1.5364,1.53855,623200000.0
2008-10-31 17:46:00,1.5387,1.542,1.5383,1.542,306400001.0
2008-10-31 17:47:00,1.54265,1.54265,1.54,1.54025,323000000.0
2008-10-31 17:48:00,1.5407,1.54075,1.5392,1.5392,566500000.0
2008-10-31 17:49:00,1.5392,1.54045,1.53905,1.54045,407700000.0
2008-10-31 17:50:00,1.5404,1.5428,1.5402,1.5419,661100000.0
2008-10-31 17:51:00,1.54195,1.54385,1.5416,1.5437,282100000.0
2008-10-31 17:52:00,1.5437,1.54415,1.5418,1.5425,789500000.0
2008-10-31 17:53:00,1.54295,1.54365,1.54215,1.5432,367600000.0
2008-10-31 17:54:00,1.54325,1.5447,1.54305,1.5443,233700000.0
2008-10-31 17:55:00,1.54455,1.54455,1.5432,1.5435,261300000.0
2008-10-31 17:56:00,1.5435,1.54475,1.5432,1.54475,211700000.0
2008-10-31 17:57:00,1.54475,1.5467,1.5444,1.54665,161200000.0
2008-10-31 17:58:00,1.54655,1.54655,1.5423,1.5423,546400000.0
2008-10-31 17:59:00,1.5426,1.54425,1.5397,1.53975,322400000.0
2008-10-31 18:00:00,1.5409,1.54815,1.54055,1.54775,242600000.0
2008-10-31 18:01:00,1.54775,1.5489,1.547,1.5484,300800000.0
2008-10-31 18:02:00,1.5485,1.55095,1.54565,1.55055,413900000.0
2008-10-31 18:03:00,1.55045,1.5506,1.5487,1.5501,705400000.0
2008-10-31 18:04:00,1.54985,1.55255,1.54935,1.55255,512800000.0
2008-10-31 18:05:00,1.5526,1.553,1.55015,1.5515,1069900000.0
2008-10-31 18:06:00,1.5516,1.55205,1.5506,1.5513,262500000.0
2008-10-31 18:07:00,1.55125,1.55125,1.54925,1.54955,654899998.0
2008-10-31 18:08:00,1.5496,1.55185,1.5496,1.55035,343300001.0
2008-10-31 18:09:00,1.55035,1.55055,1.54925,1.54935,312200000.0
2008-10-31 18:10:00,1.5493,1.5522,1.5489,1.5512,455300000.0
2008-10-31 18:11:00,1.55125,1.5515,1.54745,1.54855,770800000.0
2008-10-31 18:12:00,1.5486,1.5507,1.54845,1.55045,240700000.0
2008-10-31 18:13:00,1.5505,1.55185,1.54825,1.54825,767200000.0
2008-10-31 18:14:00,1.5482,1.5499,1.5478,1.5493,520600000.0
2008-10-31 18:15:00,1.549,1.5501,1.5487,1.54915,584800000.0
2008-10-31 18:16:00,1.5492,1.5492,1.54565,1.54565,380900000.0
2008-10-31 18:17:00,1.54565,1.5478,1.5452,1.5471,289300000.0
2008-10-31 18:18:00,1.5471,1.54815,1.5457,1.5476,585700000.0
2008-10-31 18:19:00,1.5476,1.55005,1.54755,1.5495,826600000.0
2008-10-31 18:20:00,1.54945,1.54975,1.5485,1.54855,257200000.0
2008-10-31 18:21:00,1.54845,1.55015,1.5483,1.5488,513500005.0
2008-10-31 18:22:00,1.54865,1.5487,1.54465,1.54495,234400000.0
2008-10-31 18:23:00,1.54495,1.5461,1.54435,1.5452,255300000.0
2008-10-31 18:24:00,1.54515,1.5459,1.54395,1.5442,376900000.0
2008-10-31 18:25:00,1.54415,1.5448,1.54325,1.5436,866900000.0
2008-10-31 18:26:00,1.54365,1.544,1.53955,1.53985,441000000.0
2008-10-31 18:27:00,1.53995,1.5405,1.53915,1.53975,276300000.0
2008-10-31 18:28:00,1.5399,1.5411,1.53955,1.5403,226000000.0
2008-10-31 18:29:00,1.54035,1.54185,1.53965,1.54185,342400000.0
2008-10-31 18:30:00,1.5418,1.5418,1.5398,1.541,241300000.0
2008-10-31 18:31:00,1.54095,1.54255,1.5406,1.5423,165700000.0
2008-10-31 18:32:00,1.54235,1.54265,1.54145,1.54185,187200000.0
2008-10-31 18:33:00,1.5418,1.54285,1.5406,1.5427,192800000.0
2008-10-31 18:34:00,1.54275,1.54325,1.5426,1.5428,144000000.0
2008-10-31 18:35:00,1.5428,1.54375,1.54255,1.5428,159000000.0
2008-10-31 18:36:00,1.54275,1.54275,1.54085,1.5413,168100000.0
2008-10-31 18:37:00,1.54135,1.54235,1.5367,1.5367,410300006.0
2008-10-31 18:38:00,1.5374,1.53745,1.5355,1.53655,676400000.0
2008-10-31 18:39:00,1.53655,1.53695,1.5334,1.53365,433100000.0
2008-10-31 18:40:00,1.53365,1.5359,1.5336,1.53515,690000000.0
2008-10-31 18:41:00,1.53515,1.53695,1.53505,1.5369,435600000.0
2008-10-31 18:42:00,1.53685,1.53905,1.536,1.5389,227400000.0
2008-10-31 18:43:00,1.5389,1.53915,1.5373,1.53915,273900000.0
2008-10-31 18:44:00,1.53915,1.53985,1.5384,1.5391,162700000.0
2008-10-31 18:45:00,1.5397,1.5397,1.5385,1.53875,129700000.0
2008-10-31 18:46:00,1.5389,1.53985,1.5379,1.5386,391300000.0
2008-10-31 18:47:00,1.53865,1.53925,1.5381,1.53925,175600000.0
2008-10-31 18:48:00,1.53925,1.54225,1.53875,1.5415,340700000.0
2008-10-31 18:49:00,1.5415,1.5415,1.53945,1.5395,1102400001.0
2008-10-31 18:50:00,1.53945,1.541,1.5391,1.5404,205700000.0
2008-10-31 18:51:00,1.5404,1.54045,1.5395,1.5398,207400000.0
2008-10-31 18:52:00,1.5398,1.54025,1.53865,1.5391,282700000.0
2008-10-31 18:53:00,1.539,1.5399,1.53865,1.5387,420500000.0
2008-10-31 18:54:00,1.53865,1.5394,1.53795,1.53935,151200000.0
2008-10-31 18:55:00,1.53935,1.5398,1.53835,1.5391,671100000.0
2008-10-31 18:56:00,1.5388,1.5396,1.53835,1.5386,549600000.0
2008-10-31 18:57:00,1.53865,1.5391,1.53735,1.5376,622800000.0
2008-10-31 18:58:00,1.5376,1.53855,1.53735,1.5378,174000000.0
2008-10-31 18:59:00,1.53785,1.53795,1.53455,1.53495,282800000.0
2008-10-31 19:00:00,1.53495,1.53685,1.5347,1.53675,570899999.0
2008-10-31 19:01:00,1.5369,1.5378,1.53565,1.5377,484300002.0
2008-10-31 19:02:00,1.5377,1.5392,1.5372,1.5377,569199999.0
2008-10-31 19:03:00,1.5377,1.53785,1.5366,1.5377,437000000.0
2008-10-31 19:04:00,1.5375,1.53775,1.5369,1.53755,190200000.0
2008-10-31 19:05:00,1.53755,1.53775,1.5367,1.53725,110800000.0
2008-10-31 19:06:00,1.5373,1.53765,1.5367,1.537,120400000.0
2008-10-31 19:07:00,1.537,1.53715,1.53585,1.53585,205600000.0
2008-10-31 19:08:00,1.5357,1.53625,1.5351,1.5351,516000000.0
2008-10-31 19:09:00,1.5351,1.53525,1.534,1.53485,461399999.0
2008-10-31 19:10:00,1.5349,1.53645,1.53485,1.53575,770700002.0
2008-10-31 19:11:00,1.53585,1.5366,1.5353,1.53575,869699997.0
2008-10-31 19:12:00,1.5358,1.5358,1.5353,1.5353,1114499993.0
2008-10-31 19:13:00,1.5353,1.53595,1.5343,1.5351,1090899998.0
2008-10-31 19:14:00,1.535,1.53525,1.5335,1.5338,491000002.0
2008-10-31 19:15:00,1.5337,1.5341,1.53325,1.53355,506900000.0
2008-10-31 19:16:00,1.53365,1.5337,1.53305,1.53305,302000000.0
2008-10-31 19:17:00,1.5332,1.53335,1.53275,1.53335,401400001.0
2008-10-31 19:18:00,1.5334,1.53485,1.53325,1.53325,568100001.0
2008-10-31 19:19:00,1.53335,1.53405,1.53305,1.5331,96900000.0
2008-10-31 19:20:00,1.5331,1.5337,1.5319,1.5326,499599998.0
2008-10-31 19:21:00,1.5326,1.5341,1.5326,1.5334,537400000.0
2008-10-31 19:22:00,1.53365,1.5337,1.53205,1.53305,429800000.0
2008-10-31 19:23:00,1.53305,1.53305,1.53085,1.53265,672600001.0
2008-10-31 19:24:00,1.5329,1.5329,1.53035,1.53055,699400000.0
2008-10-31 19:25:00,1.5304,1.53115,1.5285,1.52925,480300000.0
2008-10-31 19:26:00,1.52915,1.53,1.52855,1.52905,796700000.0
2008-10-31 19:27:00,1.5291,1.52945,1.528,1.52875,662100001.0
2008-10-31 19:28:00,1.52875,1.5289,1.5276,1.5289,498899999.0
2008-10-31 19:29:00,1.5289,1.5293,1.52815,1.52875,731200000.0
2008-10-31 19:30:00,1.52875,1.52965,1.5279,1.5284,352600001.0
2008-10-31 19:31:00,1.5284,1.5287,1.5259,1.52605,556300000.0
2008-10-31 19:32:00,1.5261,1.52665,1.52295,1.52635,759100000.0
2008-10-31 19:33:00,1.5264,1.5264,1.5237,1.52535,521400001.0
2008-10-31 19:34:00,1.52535,1.5254,1.5235,1.52515,657200000.0
2008-10-31 19:35:00,1.52495,1.5258,1.5237,1.52475,569400000.0
2008-10-31 19:36:00,1.52455,1.52605,1.524,1.52475,1042700000.0
2008-10-31 19:37:00,1.5249,1.5263,1.5249,1.52615,896600000.0
2008-10-31 19:38:00,1.52615,1.5266,1.5257,1.5266,679300000.0
2008-10-31 19:39:00,1.5266,1.52745,1.5264,1.52715,521000000.0
2008-10-31 19:40:00,1.52705,1.5285,1.5267,1.52795,248600000.0
2008-10-31 19:41:00,1.528,1.52885,1.5279,1.52875,297200000.0
2008-10-31 19:42:00,1.5287,1.52975,1.5285,1.5291,611600000.0
2008-10-31 19:43:00,1.5291,1.52975,1.5273,1.5273,804200001.0
2008-10-31 19:44:00,1.5273,1.5281,1.5268,1.52795,933100000.0
2008-10-31 19:45:00,1.52795,1.52835,1.5264,1.527,509700000.0
2008-10-31 19:46:00,1.52705,1.5275,1.5262,1.5275,174400000.0
2008-10-31 19:47:00,1.5275,1.52795,1.5272,1.52745,202800000.0
2008-10-31 19:48:00,1.5274,1.52865,1.527,1.52865,599900000.0
2008-10-31 19:49:00,1.52885,1.52985,1.52755,1.52755,872300000.0
2008-10-31 19:50:00,1.5274,1.52785,1.5274,1.5274,1492100057.0
2008-10-31 19:51:00,1.5274,1.5275,1.5274,1.52745,860500033.0
2008-10-31 19:52:00,1.5274,1.52745,1.5274,1.5274,845100044.0
2008-10-31 19:53:00,1.5272,1.52735,1.5263,1.5264,185200001.0
2008-10-31 19:54:00,1.52635,1.52675,1.5261,1.5261,172300000.0
2008-10-31 19:55:00,1.5258,1.52665,1.5256,1.52665,1464199996.0
2008-10-31 19:56:00,1.52665,1.52665,1.5259,1.52635,343600000.0
2008-10-31 19:57:00,1.52635,1.5282,1.52625,1.52775,647900000.0
2008-10-31 19:58:00,1.52775,1.52775,1.52645,1.5265,815600000.0
2008-10-31 19:59:00,1.5265,1.5266,1.5258,1.52655,535300000.0
2008-10-31 20:00:00,1.5265,1.5267,1.5261,1.52655,858900000.0
2008-10-31 20:01:00,1.5266,1.52715,1.526,1.52695,1111500001.0
2008-10-31 20:02:00,1.5269,1.5277,1.5269,1.5275,643000000.0
2008-10-31 20:03:00,1.5275,1.52935,1.5275,1.52935,297600000.0
2008-10-31 20:04:00,1.5293,1.5305,1.5291,1.5301,481500000.0
2008-10-31 20:05:00,1.53005,1.53035,1.5294,1.53015,421300000.0
2008-10-31 20:06:00,1.53015,1.5311,1.5297,1.5297,515699999.0
2008-10-31 20:07:00,1.5297,1.5297,1.5297,1.5297,306900000.0
2008-10-31 20:08:00,1.5297,1.5297,1.5297,1.5297,334800000.0
2008-10-31 20:09:00,1.5297,1.5297,1.52855,1.529,449500000.0
2008-10-31 20:10:00,1.529,1.5324,1.529,1.53175,723100000.0
2008-10-31 20:11:00,1.53185,1.53215,1.5311,1.5311,946599998.0
2008-10-31 20:12:00,1.5311,1.5311,1.5303,1.5308,496300000.0
2008-10-31 20:13:00,1.5308,1.53185,1.5306,1.53185,218800000.0
2008-10-31 20:14:00,1.53175,1.53195,1.5292,1.5298,296000000.0
2008-10-31 20:15:00,1.52945,1.53045,1.52925,1.53015,190500000.0
2008-10-31 20:16:00,1.53025,1.5306,1.5297,1.5298,110800000.0
2008-10-31 20:17:00,1.5298,1.5298,1.5292,1.5295,426900006.0
2008-10-31 20:18:00,1.5295,1.5305,1.52895,1.52895,414200000.0
2008-10-31 20:19:00,1.529,1.5292,1.5287,1.52895,401800009.0
2008-10-31 20:20:00,1.529,1.5303,1.529,1.5297,373700000.0
2008-10-31 20:21:00,1.52975,1.53065,1.52975,1.53035,344400000.0
2008-10-31 20:22:00,1.53045,1.5323,1.53045,1.5323,265800001.0
2008-10-31 20:23:00,1.53235,1.53265,1.5316,1.5323,856100000.0
2008-10-31 20:24:00,1.5323,1.5339,1.5317,1.53375,325200000.0
2008-10-31 20:25:00,1.5338,1.5348,1.53255,1.5346,812300000.0
2008-10-31 20:26:00,1.53465,1.5355,1.5342,1.53545,440300000.0
2008-10-31 20:27:00,1.53535,1.5359,1.53485,1.5356,392200000.0
2008-10-31 20:28:00,1.53565,1.5364,1.5325,1.53255,436300000.0
2008-10-31 20:29:00,1.5323,1.5339,1.5319,1.5319,615100001.0
2008-10-31 20:30:00,1.5319,1.5319,1.5293,1.52985,297699999.0
2008-10-31 20:31:00,1.5299,1.5307,1.52955,1.53035,685500000.0
2008-10-31 20:32:00,1.53035,1.53105,1.5301,1.53055,451100000.0
2008-10-31 20:33:00,1.5305,1.53115,1.5304,1.53115,127000000.0
2008-10-31 20:34:00,1.5308,1.532,1.5307,1.53195,189700000.0
2008-10-31 20:35:00,1.532,1.5343,1.532,1.5339,202000000.0
2008-10-31 20:36:00,1.53395,1.53425,1.53375,1.5342,153200000.0
2008-10-31 20:37:00,1.53415,1.5349,1.53415,1.53445,179300000.0
2008-10-31 20:38:00,1.5345,1.53475,1.5343,1.5343,263000000.0
2008-10-31 20:39:00,1.5343,1.5343,1.5336,1.53365,231300000.0
2008-10-31 20:40:00,1.5335,1.5335,1.53245,1.53245,99400000.0
2008-10-31 20:41:00,1.53245,1.5329,1.532,1.5324,413500000.0
2008-10-31 20:42:00,1.5324,1.53335,1.5324,1.53275,365100000.0
2008-10-31 20:43:00,1.53275,1.53305,1.5316,1.5324,386500000.0
2008-10-31 20:44:00,1.5324,1.5324,1.5316,1.53195,547000000.0
2008-10-31 20:45:00,1.53225,1.53225,1.5317,1.532,135600000.0
2008-10-31 20:46:00,1.532,1.5341,1.532,1.53255,703199991.0
2008-10-31 20:47:00,1.5325,1.5336,1.53235,1.53355,248500000.0
2008-10-31 20:48:00,1.5336,1.53365,1.532,1.53325,300000001.0
2008-10-31 20:49:00,1.53325,1.53385,1.5332,1.5332,449800000.0
2008-10-31 20:50:00,1.5332,1.53405,1.5321,1.53385,669199999.0
2008-10-31 20:51:00,1.5339,1.5339,1.533,1.5334,94400000.0
2008-10-31 20:52:00,1.53285,1.53295,1.5315,1.5322,474800001.0
2008-10-31 20:53:00,1.53215,1.53295,1.5309,1.5317,576400000.0
2008-10-31 20:54:00,1.5317,1.5323,1.5312,1.532,387000001.0
2008-10-31 20:55:00,1.53205,1.53225,1.53125,1.53195,323900000.0
2008-10-31 20:56:00,1.53195,1.53255,1.5314,1.53175,498700000.0
2008-10-31 20:57:00,1.5319,1.53215,1.5311,1.53145,411300000.0
2008-10-31 20:58:00,1.5316,1.53245,1.5316,1.53215,367699999.0
2008-10-31 20:59:00,1.5322,1.53285,1.53185,1.53235,307200000.0
2008-10-31 21:00:00,1.53235,1.5348,1.5323,1.5341,449400000.0
2008-10-31 21:01:00,1.5341,1.53505,1.53375,1.5348,256499999.0
2008-10-31 21:02:00,1.5348,1.53535,1.53425,1.5346,234000000.0
2008-10-31 21:03:00,1.5346,1.5351,1.5341,1.53415,446400000.0
2008-10-31 21:04:00,1.53415,1.53425,1.53235,1.53235,485300000.0
2008-10-31 21:05:00,1.53235,1.5334,1.5313,1.5313,483800000.0
2008-10-31 21:06:00,1.5311,1.5322,1.5308,1.53215,703000001.0
2008-10-31 21:07:00,1.53215,1.5329,1.5317,1.53255,199100001.0
2008-10-31 21:08:00,1.5325,1.53285,1.5324,1.5328,102300000.0
2008-10-31 21:09:00,1.533,1.53355,1.533,1.53335,86600000.0
2008-10-31 21:10:00,1.5335,1.5336,1.5332,1.5334,31600000.0
2008-10-31 21:11:00,1.5334,1.534,1.5334,1.5334,329100000.0
2008-10-31 21:12:00,1.5334,1.5336,1.5334,1.5335,46000000.0
2008-10-31 21:13:00,1.5336,1.5339,1.5332,1.5332,83100000.0
2008-10-31 21:14:00,1.5332,1.5332,1.5332,1.5332,79200000.0
2008-10-31 21:15:00,1.5332,1.5332,1.5323,1.5323,89800000.0
2008-10-31 21:16:00,1.5323,1.5323,1.5313,1.53155,82000000.0
2008-10-31 21:17:00,1.5314,1.5316,1.5301,1.5305,128200000.0
2008-10-31 21:18:00,1.5305,1.5306,1.52905,1.5296,167800000.0
2008-10-31 21:19:00,1.5296,1.5296,1.5261,1.5284,260300000.0
2008-10-31 21:20:00,1.5284,1.5304,1.5284,1.5304,691199999.0
2008-10-31 21:21:00,1.5304,1.5307,1.5297,1.5297,262400000.0
2008-10-31 21:22:00,1.5297,1.5299,1.52895,1.5298,300200000.0
2008-10-31 21:23:00,1.5298,1.52995,1.52955,1.52985,61800000.0
2008-10-31 21:24:00,1.5299,1.5309,1.5299,1.53035,123800000.0
2008-10-31 21:25:00,1.53045,1.5315,1.5303,1.53115,262000000.0
2008-10-31 21:26:00,1.53115,1.5316,1.53115,1.5312,50200000.0
2008-10-31 21:27:00,1.5312,1.5312,1.5296,1.53075,150000000.0
2008-10-31 21:28:00,1.5308,1.5308,1.5306,1.5307,51600000.0
2008-10-31 21:29:00,1.5307,1.5308,1.5294,1.5296,90600000.0
2008-10-31 21:30:00,1.5296,1.53085,1.5296,1.53005,146499999.0
2008-10-31 21:31:00,1.53005,1.53055,1.5298,1.5305,168100000.0
2008-10-31 21:32:00,1.53025,1.53085,1.5298,1.53085,129500000.0
2008-10-31 21:33:00,1.53095,1.5311,1.5307,1.5307,36600000.0
2008-10-31 21:34:00,1.5307,1.5307,1.52865,1.5294,89700000.0
2008-10-31 21:35:00,1.5294,1.5294,1.5294,1.5294,44000000.0
2008-10-31 21:36:00,1.5294,1.5295,1.5283,1.5287,69700000.0
2008-10-31 21:37:00,1.5286,1.5286,1.5283,1.5283,91200000.0
2008-10-31 21:38:00,1.5283,1.5283,1.5282,1.5283,64000000.0
2008-10-31 21:39:00,1.5283,1.5283,1.5283,1.5283,37800000.0
2008-10-31 21:40:00,1.5283,1.5286,1.5282,1.5283,97600000.0
2008-10-31 21:41:00,1.52855,1.5286,1.528,1.5283,166800000.0
2008-10-31 21:42:00,1.5283,1.52955,1.5283,1.5291,188900000.0
2008-10-31 21:43:00,1.5291,1.5304,1.5285,1.5298,267500000.0
2008-10-31 21:44:00,1.5298,1.53175,1.5298,1.5314,308100000.0
2008-10-31 21:45:00,1.5315,1.5333,1.53145,1.5324,314100000.0
2008-10-31 21:46:00,1.53255,1.53615,1.5325,1.5355,294900000.0
2008-10-31 21:47:00,1.5355,1.5355,1.5348,1.5351,798500000.0
2008-10-31 21:48:00,1.5351,1.5371,1.5334,1.536,305200000.0
2008-10-31 21:49:00,1.536,1.5397,1.5353,1.5379,363900000.0
2008-10-31 21:50:00,1.5379,1.5417,1.5368,1.5414,323200000.0
2008-10-31 21:51:00,1.5416,1.54395,1.5416,1.543,165000000.0
2008-10-31 21:52:00,1.5437,1.5472,1.5422,1.5467,389599999.0
2008-10-31 21:53:00,1.5474,1.5481,1.5459,1.5468,284800000.0
2008-10-31 21:54:00,1.5468,1.5468,1.545,1.545,364700000.0
2008-10-31 21:55:00,1.545,1.545,1.5419,1.5422,328800000.0
2008-10-31 21:56:00,1.54195,1.5421,1.54075,1.5409,356500000.0
2008-10-31 21:57:00,1.5409,1.5409,1.5388,1.5388,386000000.0
2008-10-31 21:58:00,1.5388,1.5388,1.5344,1.5356,412400000.0
2008-10-31 21:59:00,1.5356,1.53595,1.5352,1.5358,195100000.0
2008-10-31 22:00:00,1.5358,1.53735,1.5342,1.53735,334600000.0
2008-10-31 22:01:00,1.5374,1.5417,1.5368,1.5417,343400000.0
2008-10-31 22:02:00,1.5417,1.5425,1.5412,1.5425,142500000.0
2008-10-31 22:03:00,1.5425,1.5425,1.53865,1.5396,313100000.0
2008-10-31 22:04:00,1.5396,1.5403,1.5394,1.5394,160200000.0
2008-10-31 22:05:00,1.5394,1.5403,1.5394,1.5403,95400000.0
2008-10-31 22:06:00,1.54035,1.54085,1.54035,1.5405,122500000.0
2008-10-31 22:07:00,1.5405,1.5423,1.5405,1.5423,149500000.0
2008-10-31 22:08:00,1.5427,1.54325,1.5412,1.5413,165400000.0
2008-10-31 22:09:00,1.54185,1.54225,1.5416,1.5416,43600000.0
2008-10-31 22:10:00,1.5416,1.5416,1.5413,1.5416,98800000.0
2008-10-31 22:11:00,1.5416,1.5418,1.5416,1.5418,43100000.0
2008-10-31 22:12:00,1.5417,1.5423,1.5417,1.5423,81000000.0
2008-10-31 22:13:00,1.54225,1.5434,1.54225,1.5434,85600000.0
2008-10-31 22:14:00,1.54345,1.547,1.5431,1.547,116000000.0
2008-10-31 22:15:00,1.547,1.5486,1.5463,1.5477,137100000.0
2008-10-31 22:16:00,1.5477,1.548,1.5476,1.5476,160099999.0
2008-10-31 22:17:00,1.5476,1.5476,1.5476,1.5476,74400000.0
2008-10-31 22:18:00,1.5476,1.5476,1.5476,1.5476,204600000.0
2008-10-31 22:19:00,1.5476,1.5476,1.5476,1.5476,353400000.0
2008-10-31 22:20:00,1.5476,1.5477,1.5476,1.5476,424500000.0
2008-10-31 22:21:00,1.54855,1.54865,1.5481,1.5481,24000000.0
2008-10-31 22:22:00,1.5484,1.54905,1.548,1.548,66400000.0
2008-10-31 22:23:00,1.548,1.5481,1.54525,1.5477,148600000.0
2008-10-31 22:24:00,1.5475,1.5478,1.546,1.547,79300000.0
2008-10-31 22:25:00,1.54695,1.5471,1.545,1.545,467900023.0
2008-10-31 22:26:00,1.54095,1.5428,1.5379,1.5427,376200000.0
2008-10-31 22:27:00,1.54305,1.54375,1.54275,1.54335,141600000.0
2008-10-31 22:28:00,1.54335,1.54335,1.5416,1.5418,217000000.0
2008-10-31 22:29:00,1.5422,1.543,1.5417,1.54295,87299999.0
2008-10-31 22:30:00,1.54295,1.54295,1.5417,1.5417,190600000.0
2008-10-31 22:31:00,1.5417,1.5426,1.5417,1.5417,163399999.0
2008-10-31 22:32:00,1.5427,1.5437,1.5417,1.54275,116400000.0
2008-10-31 22:33:00,1.5428,1.5428,1.54205,1.5421,69700000.0
2008-10-31 22:34:00,1.5421,1.54225,1.541,1.54135,140000000.0
2008-10-31 22:35:00,1.5414,1.5418,1.5414,1.5418,43400000.0
2008-10-31 22:36:00,1.54185,1.54185,1.54165,1.54185,26100000.0
2008-10-31 22:37:00,1.5417,1.54185,1.5413,1.5414,31800000.0
2008-10-31 22:38:00,1.5415,1.54165,1.5412,1.5412,450000017.0
2008-10-31 22:39:00,1.5412,1.54265,1.5412,1.5412,400500010.0
2008-10-31 22:40:00,1.5412,1.5412,1.5412,1.5412,432200021.0
2008-10-31 22:41:00,1.5412,1.542,1.5412,1.54135,456700020.0
2008-10-31 22:42:00,1.54145,1.5433,1.54145,1.54265,155200000.0
2008-10-31 22:43:00,1.5427,1.5432,1.54205,1.54315,102700000.0
2008-10-31 22:44:00,1.543,1.54405,1.54155,1.54155,50400000.0
2008-10-31 22:45:00,1.5439,1.54675,1.5421,1.54455,168100000.0
2008-10-31 22:46:00,1.5439,1.544,1.54235,1.54385,71100000.0
2008-10-31 22:47:00,1.5438,1.544,1.54225,1.54375,96600000.0
2008-10-31 22:48:00,1.5437,1.5437,1.5417,1.54255,89700000.0
2008-10-31 22:49:00,1.5425,1.54285,1.5424,1.5427,42500000.0
2008-10-31 22:50:00,1.5427,1.5432,1.5417,1.5424,225300000.0
2008-10-31 22:51:00,1.54215,1.5434,1.54215,1.54295,163100005.0
2008-10-31 22:52:00,1.5429,1.5431,1.54265,1.5431,25700000.0
2008-10-31 22:53:00,1.5431,1.5448,1.543,1.54455,93500000.0
2008-10-31 22:54:00,1.5445,1.5452,1.5438,1.5446,77700000.0
2008-10-31 22:55:00,1.5446,1.5446,1.5433,1.5433,66600000.0
2008-10-31 22:56:00,1.54335,1.5441,1.54315,1.544,20400000.0
2008-10-31 22:57:00,1.5439,1.5441,1.54365,1.54365,24000000.0
2008-10-31 22:58:00,1.5437,1.5437,1.542,1.5429,87200000.0
2008-10-31 22:59:00,1.54275,1.544,1.5427,1.5434,231100000.0
2008-11-03 00:00:00,1.54035,1.54035,1.53945,1.5395,9600000.0
2008-11-03 00:01:00,1.53915,1.53915,1.53905,1.53905,2400000.0
2008-11-03 00:02:00,1.53915,1.5392,1.53875,1.53905,10800000.0
2008-11-03 00:03:00,1.53915,1.5398,1.53895,1.5393,19200000.0
2008-11-03 00:04:00,1.53925,1.53995,1.53925,1.53995,7200000.0
2008-11-03 00:05:00,1.54,1.5401,1.5395,1.5396,13200000.0
2008-11-03 00:06:00,1.5476,1.5476,1.5469,1.5476,28000000.0
2008-11-03 00:07:00,1.5396,1.5397,1.5395,1.5397,28000000.0
2008-11-03 00:08:00,1.5397,1.5397,1.53905,1.53915,24400000.0
2008-11-03 00:09:00,1.53905,1.53915,1.53845,1.53895,28800000.0
2008-11-03 00:10:00,1.53885,1.53955,1.5388,1.53955,9600000.0
2008-11-03 00:11:00,1.5397,1.5397,1.5397,1.5397,1200000.0
2008-11-03 00:12:00,1.5459,1.5462,1.5459,1.5462,3600000.0
2008-11-03 00:13:00,1.54105,1.54115,1.54105,1.54105,3600000.0
2008-11-03 00:14:00,1.54115,1.5415,1.54115,1.5415,19200000.0
2008-11-03 00:15:00,1.54145,1.54145,1.5414,1.54145,36000000.0
2008-11-03 00:16:00,1.5415,1.5415,1.5415,1.5415,37200000.0
2008-11-03 00:17:00,1.54135,1.5414,1.5413,1.5413,48000000.0
2008-11-03 00:18:00,1.54145,1.54145,1.54135,1.54135,24000000.0
2008-11-03 00:19:00,1.54135,1.54135,1.5408,1.5408,24000000.0
2008-11-03 00:20:00,1.5408,1.5411,1.54045,1.5411,62400000.0
2008-11-03 00:21:00,1.541,1.5425,1.54095,1.5425,36800000.0
2008-11-03 00:22:00,1.5426,1.5426,1.5419,1.5419,1055799997.0
2008-11-03 00:23:00,1.5419,1.5433,1.5419,1.5419,275299999.0
2008-11-03 00:24:00,1.54185,1.54195,1.5417,1.5419,114700001.0
2008-11-03 00:25:00,1.5419,1.5419,1.54175,1.54175,84000000.0
2008-11-03 00:26:00,1.54175,1.54175,1.54165,1.54165,84000000.0
2008-11-03 00:27:00,1.5413,1.5414,1.5413,1.5413,22400000.0
2008-11-03 00:28:00,1.54135,1.54135,1.54135,1.54135,2800000.0
2008-11-03 00:29:00,1.5436,1.5437,1.5435,1.5436,66000000.0
2008-11-03 00:30:00,1.5414,1.54195,1.5414,1.5418,66000000.0
2008-11-03 00:31:00,1.5417,1.54195,1.54115,1.54145,232000000.0
2008-11-03 00:32:00,1.5416,1.5416,1.5416,1.5416,2800000.0
2008-11-03 00:33:00,1.5415,1.5415,1.54135,1.54135,40000000.0
2008-11-03 00:34:00,1.5415,1.54205,1.5415,1.54205,76800000.0
2008-11-03 00:35:00,1.542,1.542,1.54155,1.54175,316800000.0
2008-11-03 00:36:00,1.54175,1.54185,1.54165,1.5418,249600000.0
2008-11-03 00:37:00,1.54185,1.5422,1.54175,1.5418,217200000.0
2008-11-03 00:38:00,1.5417,1.54195,1.54155,1.54195,206800000.0
2008-11-03 00:39:00,1.5408,1.5412,1.5408,1.5412,32400000.0
2008-11-03 00:40:00,1.542,1.54225,1.542,1.54225,32400000.0
2008-11-03 00:41:00,1.5423,1.5423,1.5423,1.5423,14800000.0
2008-11-03 00:42:00,1.5425,1.5426,1.5424,1.5424,40800000.0
2008-11-03 00:43:00,1.5424,1.5424,1.5424,1.5424,26800000.0
2008-11-03 00:44:00,1.5418,1.5419,1.5416,1.5419,5600000.0
2008-11-03 00:45:00,1.5418,1.5418,1.5414,1.5416,5600000.0
2008-11-03 00:46:00,1.54295,1.54295,1.5429,1.5429,5600000.0
2008-11-03 00:47:00,1.54245,1.54245,1.54235,1.54235,5600000.0
2008-11-03 00:48:00,1.54235,1.54255,1.54235,1.54255,5600000.0
2008-11-03 00:49:00,1.5425,1.54255,1.5425,1.54255,5600000.0
2008-11-03 00:50:00,1.5444,1.5448,1.5442,1.5444,45600000.0
2008-11-03 00:51:00,1.5427,1.5438,1.5423,1.54255,45600000.0
2008-11-03 00:52:00,1.5427,1.5427,1.5427,1.5427,2800000.0
2008-11-03 00:53:00,1.5428,1.5428,1.5428,1.5428,2800000.0
2008-11-03 00:54:00,1.5428,1.5428,1.5427,1.5428,8400000.0
2008-11-03 00:55:00,1.54295,1.5433,1.54295,1.54315,11200000.0
2008-11-03 00:56:00,1.5433,1.5433,1.5433,1.5433,7400000.0
2008-11-03 00:57:00,1.54335,1.5449,1.5432,1.5449,87200000.0
2008-11-03 00:58:00,1.54495,1.5459,1.54455,1.5456,149300000.0
2008-11-03 00:59:00,1.54575,1.54575,1.5456,1.5456,11200000.0
2008-11-03 01:00:00,1.5453,1.5457,1.5453,1.5457,86100003.0
2008-11-03 01:01:00,1.54585,1.54585,1.5453,1.5458,85300003.0
2008-11-03 01:02:00,1.54555,1.54655,1.5455,1.5464,46800000.0
2008-11-03 01:03:00,1.5464,1.5469,1.5459,1.5466,73500000.0
2008-11-03 01:04:00,1.54655,1.5469,1.54655,1.5469,6400000.0
2008-11-03 01:05:00,1.5462,1.54745,1.5459,1.54745,65600001.0
2008-11-03 01:06:00,1.547,1.5475,1.5468,1.5474,20400000.0
2008-11-03 01:07:00,1.54705,1.54715,1.54665,1.547,19200000.0
2008-11-03 01:08:00,1.54695,1.54695,1.5457,1.5459,110700000.0
2008-11-03 01:09:00,1.54595,1.54595,1.54595,1.54595,1200000.0
2008-11-03 01:10:00,1.546,1.546,1.54595,1.54595,2400000.0
2008-11-03 01:11:00,1.54585,1.54595,1.54585,1.54595,3600000.0
2008-11-03 01:12:00,1.5459,1.5461,1.5459,1.5461,6000000.0
2008-11-03 01:13:00,1.54615,1.54665,1.54615,1.54645,26400000.0
2008-11-03 01:14:00,1.5464,1.5465,1.54595,1.5465,36000000.0
2008-11-03 01:15:00,1.5465,1.5465,1.5463,1.5463,2400000.0
2008-11-03 01:16:00,1.5462,1.5463,1.5462,1.5463,6000000.0
2008-11-03 01:17:00,1.5463,1.54655,1.5463,1.5465,14400000.0
2008-11-03 01:18:00,1.54655,1.54655,1.5465,1.5465,6000000.0
2008-11-03 01:19:00,1.54615,1.5462,1.54615,1.54615,3600000.0
2008-11-03 01:20:00,1.5462,1.54625,1.54575,1.54575,20400000.0
2008-11-03 01:21:00,1.5458,1.546,1.5451,1.5451,307500000.0
2008-11-03 01:22:00,1.5451,1.5451,1.5451,1.5451,93000000.0
2008-11-03 01:23:00,1.5451,1.5451,1.5451,1.5451,158100000.0
2008-11-03 01:24:00,1.5451,1.5452,1.5451,1.5451,84900000.0
2008-11-03 01:25:00,1.5451,1.5451,1.54325,1.54325,54000000.0
2008-11-03 01:26:00,1.5433,1.5442,1.54325,1.54355,27600000.0
2008-11-03 01:27:00,1.5436,1.5441,1.54325,1.544,39600000.0
2008-11-03 01:28:00,1.54415,1.54415,1.54315,1.54325,26800000.0
2008-11-03 01:29:00,1.5433,1.54345,1.5433,1.54335,4800000.0
2008-11-03 01:30:00,1.5433,1.54355,1.54315,1.5433,13200000.0
2008-11-03 01:31:00,1.54315,1.54345,1.5428,1.54285,31200000.0
2008-11-03 01:32:00,1.54285,1.54295,1.5424,1.54275,36400000.0
2008-11-03 01:33:00,1.54265,1.54265,1.5417,1.5417,268000000.0
2008-11-03 01:34:00,1.5417,1.5417,1.5417,1.5417,139500000.0
2008-11-03 01:35:00,1.5417,1.5417,1.5404,1.5417,142100002.0
2008-11-03 01:36:00,1.5417,1.5417,1.5417,1.5417,102300000.0
2008-11-03 01:37:00,1.5417,1.5423,1.5417,1.5417,80100000.0
2008-11-03 01:38:00,1.5417,1.5417,1.5417,1.5417,83700000.0
2008-11-03 01:39:00,1.5417,1.5417,1.5417,1.5417,46500000.0
2008-11-03 01:40:00,1.5418,1.54195,1.5418,1.54195,3600000.0
2008-11-03 01:41:00,1.5419,1.54195,1.5419,1.5419,3600000.0
2008-11-03 01:42:00,1.54195,1.542,1.5418,1.542,7200000.0
2008-11-03 01:43:00,1.5417,1.542,1.5417,1.542,68700000.0
2008-11-03 01:44:00,1.54195,1.54195,1.54195,1.54195,1200000.0
2008-11-03 01:45:00,1.542,1.542,1.5417,1.5417,102600000.0
2008-11-03 01:46:00,1.5418,1.5419,1.5418,1.5419,10800000.0
2008-11-03 01:47:00,1.5418,1.5423,1.5417,1.5422,118800000.0
2008-11-03 01:48:00,1.54225,1.5424,1.54195,1.54235,115200000.0
2008-11-03 01:49:00,1.5423,1.5448,1.5422,1.54395,26200000.0
2008-11-03 01:50:00,1.5443,1.54455,1.544,1.5442,32400000.0
2008-11-03 01:51:00,1.54415,1.5442,1.54175,1.5424,22800000.0
2008-11-03 01:52:00,1.5433,1.5443,1.5424,1.54305,97000000.0
2008-11-03 01:53:00,1.54305,1.5437,1.54255,1.5434,74200000.0
2008-11-03 01:54:00,1.54315,1.5434,1.5431,1.5433,10800000.0
2008-11-03 01:55:00,1.5433,1.5434,1.5432,1.5434,14400000.0
2008-11-03 01:56:00,1.5436,1.5448,1.5435,1.5439,43800000.0
2008-11-03 01:57:00,1.5439,1.5448,1.5437,1.5444,27600000.0
2008-11-03 01:58:00,1.5461,1.5461,1.5452,1.5452,52200000.0
2008-11-03 01:59:00,1.5445,1.545,1.5444,1.545,52200000.0
2008-11-03 02:00:00,1.5449,1.545,1.54465,1.5447,58000000.0
2008-11-03 02:01:00,1.5447,1.54555,1.5446,1.5451,105200000.0
2008-11-03 02:02:00,1.545,1.5455,1.5447,1.5451,69600000.0
2008-11-03 02:03:00,1.5449,1.5451,1.5441,1.5446,80800000.0
2008-11-03 02:04:00,1.5447,1.5457,1.5441,1.5449,140300000.0
2008-11-03 02:05:00,1.545,1.545,1.5447,1.5447,140400000.0
2008-11-03 02:06:00,1.5447,1.5447,1.5447,1.5447,30300000.0
2008-11-03 02:07:00,1.5447,1.5447,1.5447,1.5447,204600000.0
2008-11-03 02:08:00,1.5447,1.5447,1.5427,1.5427,192700000.0
2008-11-03 02:09:00,1.5427,1.5427,1.5427,1.5427,272100000.0
2008-11-03 02:10:00,1.5427,1.5433,1.5426,1.5429,288300000.0
2008-11-03 02:11:00,1.543,1.5438,1.543,1.5434,120000000.0
2008-11-03 02:12:00,1.5435,1.5444,1.5433,1.5444,100800000.0
2008-11-03 02:13:00,1.54445,1.54465,1.5437,1.5437,102800000.0
2008-11-03 02:14:00,1.5437,1.5438,1.5437,1.5437,62100000.0
2008-11-03 02:15:00,1.5437,1.5437,1.5437,1.5437,30300000.0
2008-11-03 02:16:00,1.5437,1.5438,1.5437,1.5438,25000000.0
2008-11-03 02:17:00,1.54385,1.5443,1.5437,1.544,196700000.0
2008-11-03 02:18:00,1.5441,1.5441,1.544,1.544,8400000.0
2008-11-03 02:19:00,1.5442,1.545,1.544,1.544,102100000.0
2008-11-03 02:20:00,1.544,1.54455,1.544,1.54445,63300000.0
2008-11-03 02:21:00,1.54455,1.54505,1.5444,1.5448,18800000.0
2008-11-03 02:22:00,1.5449,1.54495,1.54425,1.5446,25600000.0
2008-11-03 02:23:00,1.5445,1.5446,1.5439,1.5442,79000000.0
2008-11-03 02:24:00,1.5442,1.5445,1.5436,1.5437,57200000.0
2008-11-03 02:25:00,1.5438,1.544,1.5436,1.5439,75600000.0
2008-11-03 02:26:00,1.544,1.544,1.5437,1.5437,13200000.0
2008-11-03 02:27:00,1.5436,1.544,1.5436,1.544,32800000.0
2008-11-03 02:28:00,1.54385,1.544,1.54375,1.544,10800000.0
2008-11-03 02:29:00,1.54395,1.54395,1.5437,1.5437,8400000.0
2008-11-03 02:30:00,1.54355,1.54385,1.54325,1.54385,16400000.0
2008-11-03 02:31:00,1.54385,1.5447,1.54385,1.5444,39600000.0
2008-11-03 02:32:00,1.5444,1.54545,1.5444,1.5454,48800000.0
2008-11-03 02:33:00,1.5454,1.54565,1.5451,1.5454,72400000.0
2008-11-03 02:34:00,1.5429,1.5432,1.5426,1.5432,16400000.0
2008-11-03 02:35:00,1.5454,1.54555,1.5454,1.54555,16400000.0
2008-11-03 02:36:00,1.54555,1.54555,1.545,1.545,456500022.0
2008-11-03 02:37:00,1.545,1.54505,1.545,1.54505,169500009.0
2008-11-03 02:38:00,1.5452,1.5452,1.54515,1.54515,4800000.0
2008-11-03 02:39:00,1.54515,1.54565,1.54515,1.5452,16800000.0
2008-11-03 02:40:00,1.5452,1.54555,1.5452,1.5454,30000000.0
2008-11-03 02:41:00,1.5454,1.5454,1.5454,1.5454,8400000.0
2008-11-03 02:42:00,1.5455,1.54575,1.5452,1.54555,82400000.0
2008-11-03 02:43:00,1.5454,1.54565,1.5453,1.54555,31600000.0
2008-11-03 02:44:00,1.54555,1.54565,1.5451,1.5451,22800000.0
2008-11-03 02:45:00,1.5451,1.5453,1.5451,1.5452,22800000.0
2008-11-03 02:46:00,1.54535,1.54535,1.54535,1.54535,3600000.0
2008-11-03 02:47:00,1.5453,1.5454,1.5444,1.5444,62800000.0
2008-11-03 02:48:00,1.5445,1.5447,1.5444,1.5444,61500000.0
2008-11-03 02:49:00,1.5445,1.5449,1.5444,1.5449,26100000.0
2008-11-03 02:50:00,1.5451,1.5459,1.545,1.5456,79200000.0
2008-11-03 02:51:00,1.5455,1.546,1.5453,1.5454,57600000.0
2008-11-03 02:52:00,1.5453,1.5453,1.5444,1.5444,533200028.0
2008-11-03 02:53:00,1.5444,1.5444,1.5444,1.5444,224400012.0
2008-11-03 02:54:00,1.5444,1.5444,1.5444,1.5444,598400032.0
2008-11-03 02:55:00,1.5444,1.5457,1.5444,1.5454,235300006.0
2008-11-03 02:56:00,1.5456,1.5456,1.5454,1.5456,33600000.0
2008-11-03 02:57:00,1.5457,1.546,1.5455,1.5456,38400000.0
2008-11-03 02:58:00,1.5457,1.5457,1.5453,1.5455,19200000.0
2008-11-03 02:59:00,1.5455,1.5455,1.5448,1.5452,34800000.0
2008-11-03 03:00:00,1.5453,1.546,1.5446,1.5446,63700001.0
2008-11-03 03:01:00,1.5446,1.5446,1.5444,1.5446,158900008.0
2008-11-03 03:02:00,1.5348,1.5351,1.5345,1.5347,168300009.0
2008-11-03 03:03:00,1.5446,1.5446,1.5446,1.5446,168300009.0
2008-11-03 03:04:00,1.5446,1.5446,1.5446,1.5446,168300009.0
2008-11-03 03:05:00,1.5446,1.5446,1.5426,1.5428,247200009.0
2008-11-03 03:06:00,1.5424,1.5424,1.5419,1.542,102000000.0
2008-11-03 03:07:00,1.54205,1.5422,1.5419,1.5419,73200000.0
2008-11-03 03:08:00,1.5418,1.5423,1.5418,1.5423,48000000.0
2008-11-03 03:09:00,1.5425,1.5428,1.5425,1.5428,26400000.0
2008-11-03 03:10:00,1.5429,1.5441,1.5429,1.5438,68400000.0
2008-11-03 03:11:00,1.5439,1.5444,1.5439,1.5439,52800000.0
2008-11-03 03:12:00,1.544,1.5441,1.5436,1.544,63000000.0
2008-11-03 03:13:00,1.5352,1.5361,1.5351,1.5361,7200000.0
2008-11-03 03:14:00,1.5439,1.5439,1.5438,1.5439,7200000.0
2008-11-03 03:15:00,1.54335,1.54335,1.54325,1.54325,10800000.0
2008-11-03 03:16:00,1.5434,1.5439,1.54325,1.5436,32400000.0
2008-11-03 03:17:00,1.5436,1.5436,1.543,1.54335,40200000.0
2008-11-03 03:18:00,1.54345,1.54345,1.5433,1.5433,9600000.0
2008-11-03 03:19:00,1.5433,1.54335,1.5433,1.54335,3600000.0
2008-11-03 03:20:00,1.54345,1.54345,1.54335,1.54345,8400000.0
2008-11-03 03:21:00,1.54325,1.5436,1.54325,1.5436,27600000.0
2008-11-03 03:22:00,1.5436,1.5442,1.5436,1.5442,31200000.0
2008-11-03 03:23:00,1.5442,1.54465,1.5442,1.54455,43200000.0
2008-11-03 03:24:00,1.54445,1.54465,1.54445,1.54445,22800000.0
2008-11-03 03:25:00,1.5441,1.5441,1.5438,1.5438,26400000.0
2008-11-03 03:26:00,1.5439,1.5439,1.5437,1.5437,223700009.0
2008-11-03 03:27:00,1.5437,1.5451,1.5437,1.5437,767200034.0
2008-11-03 03:28:00,1.5437,1.5444,1.5437,1.5442,101700002.0
2008-11-03 03:29:00,1.5443,1.5443,1.5419,1.54195,162700006.0
2008-11-03 03:30:00,1.54195,1.5438,1.5419,1.5438,116400000.0
2008-11-03 03:31:00,1.544,1.544,1.5426,1.5426,275700000.0
2008-11-03 03:32:00,1.5426,1.5433,1.542,1.5423,217700000.0
2008-11-03 03:33:00,1.5424,1.5433,1.5421,1.5425,52800000.0
2008-11-03 03:34:00,1.5427,1.5434,1.5424,1.5432,83600000.0
2008-11-03 03:35:00,1.5432,1.5432,1.5415,1.5418,282400000.0
2008-11-03 03:36:00,1.5418,1.5418,1.5418,1.5418,93000000.0
2008-11-03 03:37:00,1.5418,1.5418,1.5408,1.54095,106200000.0
2008-11-03 03:38:00,1.54095,1.54105,1.5401,1.5401,113400000.0
2008-11-03 03:39:00,1.5401,1.5401,1.5401,1.5401,465000000.0
2008-11-03 03:40:00,1.5401,1.5406,1.5397,1.54,254600000.0
2008-11-03 03:41:00,1.54005,1.5406,1.5397,1.5398,89100000.0
2008-11-03 03:42:00,1.5397,1.54,1.5397,1.54,195100000.0
2008-11-03 03:43:00,1.5399,1.5405,1.5397,1.5397,139300000.0
2008-11-03 03:44:00,1.5397,1.5397,1.53625,1.5376,162100000.0
2008-11-03 03:45:00,1.53835,1.5385,1.5376,1.5376,54000000.0
2008-11-03 03:46:00,1.5376,1.53805,1.5376,1.5376,51000000.0
2008-11-03 03:47:00,1.5376,1.5377,1.5357,1.5371,115400000.0
2008-11-03 03:48:00,1.5366,1.5378,1.5366,1.53715,124000000.0
2008-11-03 03:49:00,1.53705,1.5374,1.5369,1.537,68400000.0
2008-11-03 03:50:00,1.53705,1.53745,1.53675,1.53735,46800000.0
2008-11-03 03:51:00,1.53745,1.5382,1.53715,1.53765,81600000.0
2008-11-03 03:52:00,1.5378,1.5379,1.53715,1.53715,58800000.0
2008-11-03 03:53:00,1.53705,1.5372,1.5361,1.5361,99600000.0
2008-11-03 03:54:00,1.5362,1.5367,1.536,1.53665,136800000.0
2008-11-03 03:55:00,1.53655,1.53725,1.53615,1.5371,52800000.0
2008-11-03 03:56:00,1.537,1.53745,1.5361,1.5361,615600000.0
2008-11-03 03:57:00,1.5361,1.5361,1.5361,1.5361,390600000.0
2008-11-03 03:58:00,1.5361,1.53625,1.5361,1.5361,869999999.0
2008-11-03 03:59:00,1.5361,1.53665,1.5361,1.5361,936000000.0
2008-11-03 04:00:00,1.5361,1.5361,1.5344,1.5348,479399998.0
2008-11-03 04:01:00,1.5346,1.5358,1.5342,1.53435,41200000.0
2008-11-03 04:02:00,1.5345,1.53465,1.53435,1.53445,18000000.0
2008-11-03 04:03:00,1.53435,1.53575,1.5343,1.53575,55200000.0
2008-11-03 04:04:00,1.5357,1.53695,1.53505,1.53535,132400000.0
2008-11-03 04:05:00,1.53545,1.5362,1.53545,1.5361,47600000.0
2008-11-03 04:06:00,1.5361,1.5361,1.5359,1.5361,38400000.0
2008-11-03 04:07:00,1.5361,1.53655,1.5361,1.5364,22200000.0
2008-11-03 04:08:00,1.5363,1.5364,1.5363,1.5363,20800000.0
2008-11-03 04:09:00,1.5363,1.5363,1.5363,1.5363,33600000.0
2008-11-03 04:10:00,1.5363,1.5363,1.5363,1.5363,16800000.0
2008-11-03 04:11:00,1.5363,1.5363,1.5363,1.5363,56400000.0
2008-11-03 04:12:00,1.5363,1.5363,1.5363,1.5363,8400000.0
2008-11-03 04:13:00,1.5363,1.5363,1.5363,1.5363,49200000.0
2008-11-03 04:14:00,1.5363,1.5363,1.5363,1.5363,18000000.0
2008-11-03 04:15:00,1.5363,1.5363,1.5363,1.5363,42000000.0
2008-11-03 04:16:00,1.5363,1.5363,1.5363,1.5363,15600000.0
2008-11-03 04:17:00,1.5363,1.53635,1.5363,1.5363,40800000.0
2008-11-03 04:18:00,1.53645,1.53655,1.5363,1.5363,48000000.0
2008-11-03 04:19:00,1.5363,1.5363,1.5363,1.5363,37200000.0
2008-11-03 04:20:00,1.5363,1.5363,1.5363,1.5363,16800000.0
2008-11-03 04:21:00,1.53695,1.53695,1.5363,1.5363,5200000.0
2008-11-03 04:22:00,1.5364,1.5365,1.536,1.536,15600000.0
2008-11-03 04:23:00,1.5363,1.5363,1.5363,1.5363,15600000.0
2008-11-03 04:24:00,1.53635,1.5366,1.5363,1.5363,15600000.0
2008-11-03 04:25:00,1.53645,1.5373,1.53635,1.53705,51600000.0
2008-11-03 04:26:00,1.5372,1.5375,1.537,1.53705,61200000.0
2008-11-03 04:27:00,1.53695,1.5372,1.5369,1.5369,18000000.0
2008-11-03 04:28:00,1.5369,1.5369,1.5346,1.5354,121200000.0
2008-11-03 04:29:00,1.5354,1.5362,1.5354,1.5359,61200000.0
2008-11-03 04:30:00,1.536,1.536,1.5358,1.53585,3600000.0
2008-11-03 04:31:00,1.5359,1.536,1.5358,1.536,22200000.0
2008-11-03 04:32:00,1.5361,1.5366,1.5361,1.5365,35200000.0
2008-11-03 04:33:00,1.53645,1.53645,1.5363,1.5363,29800000.0
2008-11-03 04:34:00,1.5363,1.5363,1.5363,1.5363,51600000.0
2008-11-03 04:35:00,1.5363,1.5364,1.5363,1.5363,74500000.0
2008-11-03 04:36:00,1.5363,1.5363,1.5363,1.5363,32400000.0
2008-11-03 04:37:00,1.5363,1.5363,1.5363,1.5363,36000000.0
2008-11-03 04:38:00,1.5363,1.5363,1.5363,1.5363,52800000.0
2008-11-03 04:39:00,1.5363,1.5363,1.535,1.5363,199200000.0
2008-11-03 04:40:00,1.5363,1.5363,1.53405,1.5345,136400000.0
2008-11-03 04:41:00,1.53455,1.53485,1.5338,1.5346,73400000.0
2008-11-03 04:42:00,1.5346,1.5346,1.5346,1.5346,39600000.0
2008-11-03 04:43:00,1.5346,1.5346,1.5346,1.5346,13200000.0
2008-11-03 04:44:00,1.5346,1.5346,1.5346,1.5346,27600000.0
2008-11-03 04:45:00,1.5346,1.5346,1.5346,1.5346,18000000.0
2008-11-03 04:46:00,1.5347,1.5354,1.5347,1.5348,103000000.0
2008-11-03 04:47:00,1.5348,1.5355,1.5348,1.5352,112000000.0
2008-11-03 04:48:00,1.5352,1.5352,1.5352,1.5352,43200000.0
2008-11-03 04:49:00,1.5352,1.5352,1.5352,1.5352,74400000.0
2008-11-03 04:50:00,1.5352,1.5352,1.5352,1.5352,48000000.0
2008-11-03 04:51:00,1.5352,1.5352,1.5352,1.5352,9600000.0
2008-11-03 04:52:00,1.5352,1.53565,1.5352,1.5354,81400000.0
2008-11-03 04:53:00,1.5355,1.5366,1.53545,1.5366,119200000.0
2008-11-03 04:54:00,1.537,1.53735,1.537,1.5373,156000000.0
2008-11-03 04:55:00,1.53735,1.53855,1.53735,1.538,210800000.0
2008-11-03 04:56:00,1.538,1.538,1.5377,1.538,54000000.0
2008-11-03 04:57:00,1.538,1.538,1.538,1.538,54000000.0
2008-11-03 04:58:00,1.538,1.538,1.5367,1.5367,28800000.0
2008-11-03 04:59:00,1.5368,1.5368,1.5366,1.5366,27600000.0
2008-11-03 05:00:00,1.5366,1.5377,1.5366,1.53765,69600000.0
2008-11-03 05:01:00,1.53775,1.53795,1.53735,1.53795,30000000.0
2008-11-03 05:02:00,1.53775,1.53775,1.5375,1.5375,7800000.0
2008-11-03 05:03:00,1.5375,1.5375,1.5375,1.5375,33600000.0
2008-11-03 05:04:00,1.5377,1.5391,1.5377,1.5387,18000000.0
2008-11-03 05:05:00,1.5375,1.5375,1.5375,1.5375,18000000.0
2008-11-03 05:06:00,1.5375,1.5375,1.5375,1.5375,4800000.0
2008-11-03 05:07:00,1.5375,1.5375,1.5375,1.5375,9600000.0
2008-11-03 05:08:00,1.5375,1.5377,1.5375,1.5375,38400000.0
2008-11-03 05:09:00,1.53755,1.53775,1.53695,1.53695,69600000.0
2008-11-03 05:10:00,1.53695,1.5371,1.5368,1.5369,72200000.0
2008-11-03 05:11:00,1.5369,1.5371,1.5369,1.5369,79200000.0
2008-11-03 05:12:00,1.5369,1.5369,1.5368,1.5369,79200000.0
2008-11-03 05:13:00,1.5369,1.53745,1.5369,1.5369,117600000.0
2008-11-03 05:14:00,1.5369,1.5369,1.5351,1.5352,71800000.0
2008-11-03 05:15:00,1.5352,1.53565,1.53285,1.5338,124400000.0
2008-11-03 05:16:00,1.53375,1.5346,1.5335,1.53445,83600000.0
2008-11-03 05:17:00,1.53445,1.53565,1.53445,1.5347,71400000.0
2008-11-03 05:18:00,1.5355,1.53625,1.5348,1.53505,65800000.0
2008-11-03 05:19:00,1.53495,1.53615,1.5348,1.53555,84000000.0
2008-11-03 05:20:00,1.53555,1.5356,1.5354,1.5356,12000000.0
2008-11-03 05:21:00,1.5357,1.53595,1.53555,1.53595,23200000.0
2008-11-03 05:22:00,1.53595,1.53625,1.5358,1.5361,53000000.0
2008-11-03 05:23:00,1.5361,1.5362,1.5361,1.5361,36200000.0
2008-11-03 05:24:00,1.5361,1.5361,1.5361,1.5361,12000000.0
2008-11-03 05:25:00,1.5361,1.5361,1.5361,1.5361,8400000.0
2008-11-03 05:26:00,1.5361,1.5361,1.5361,1.5361,3600000.0
2008-11-03 05:27:00,1.5361,1.53675,1.5358,1.53655,46800000.0
2008-11-03 05:28:00,1.5366,1.53665,1.53565,1.53585,64600000.0
2008-11-03 05:29:00,1.5359,1.53605,1.53495,1.53495,60400000.0
2008-11-03 05:30:00,1.53495,1.53595,1.53495,1.5358,80800000.0
2008-11-03 05:31:00,1.53585,1.5362,1.5358,1.53615,32800000.0
2008-11-03 05:32:00,1.5361,1.53615,1.53605,1.53605,6000000.0
2008-11-03 05:33:00,1.5361,1.53625,1.53585,1.53625,18000000.0
2008-11-03 05:34:00,1.5363,1.5363,1.535,1.53505,42000000.0
2008-11-03 05:35:00,1.5351,1.53575,1.5351,1.53565,18000000.0
2008-11-03 05:36:00,1.5356,1.53565,1.5355,1.5356,15600000.0
2008-11-03 05:37:00,1.5357,1.5359,1.5354,1.5355,36000000.0
2008-11-03 05:38:00,1.5356,1.5357,1.5349,1.53495,30000000.0
2008-11-03 05:39:00,1.53525,1.5354,1.5347,1.535,81200000.0
2008-11-03 05:40:00,1.5351,1.5359,1.5351,1.53585,30400000.0
2008-11-03 05:41:00,1.5357,1.5359,1.53565,1.5357,23600000.0
2008-11-03 05:42:00,1.5357,1.53585,1.53565,1.5357,13200000.0
2008-11-03 05:43:00,1.5357,1.5358,1.5351,1.5352,114800000.0
2008-11-03 05:44:00,1.5352,1.53755,1.535,1.537,167200000.0
2008-11-03 05:45:00,1.53705,1.53785,1.53705,1.53775,88400000.0
2008-11-03 05:46:00,1.5377,1.53775,1.53755,1.5376,22400000.0
2008-11-03 05:47:00,1.5376,1.5377,1.53735,1.53735,21600000.0
2008-11-03 05:48:00,1.5374,1.5376,1.53735,1.5376,43200000.0
2008-11-03 05:49:00,1.53765,1.53785,1.5375,1.5375,19600000.0
2008-11-03 05:50:00,1.5375,1.5378,1.53735,1.5377,76400000.0
2008-11-03 05:51:00,1.5377,1.5377,1.5377,1.5377,12000000.0
2008-11-03 05:52:00,1.5377,1.53785,1.5376,1.5377,24400000.0
2008-11-03 05:53:00,1.5377,1.5379,1.5376,1.53785,30800000.0
2008-11-03 05:54:00,1.53795,1.53805,1.5376,1.5376,47200000.0
2008-11-03 05:55:00,1.5375,1.5376,1.53685,1.53685,152600000.0
2008-11-03 05:56:00,1.5369,1.538,1.5369,1.53785,58800000.0
2008-11-03 05:57:00,1.5379,1.538,1.5378,1.538,19200000.0
2008-11-03 05:58:00,1.5378,1.53785,1.5373,1.5375,38400000.0
2008-11-03 05:59:00,1.53745,1.53805,1.53745,1.538,15600000.0
2008-11-03 06:00:00,1.53805,1.5382,1.53805,1.53805,6000000.0
2008-11-03 06:01:00,1.5381,1.53815,1.538,1.53815,9600000.0
2008-11-03 06:02:00,1.53805,1.53815,1.53755,1.5377,40800000.0
2008-11-03 06:03:00,1.5376,1.5377,1.5371,1.5371,26400000.0
2008-11-03 06:04:00,1.53715,1.5389,1.53705,1.53845,58000000.0
2008-11-03 06:05:00,1.53855,1.53855,1.53835,1.53845,13200000.0
2008-11-03 06:06:00,1.53855,1.53855,1.53815,1.53835,26400000.0
2008-11-03 06:07:00,1.5379,1.53845,1.53785,1.53845,18400000.0
2008-11-03 06:08:00,1.5385,1.5387,1.53845,1.5387,56400000.0
2008-11-03 06:09:00,1.5387,1.5387,1.5386,1.5387,10400000.0
2008-11-03 06:10:00,1.5387,1.5387,1.5387,1.5387,2800000.0
2008-11-03 06:11:00,1.5386,1.5386,1.5382,1.53835,71600000.0
2008-11-03 06:12:00,1.5386,1.5386,1.5381,1.53845,29600000.0
2008-11-03 06:13:00,1.53835,1.53835,1.5371,1.5375,254800000.0
2008-11-03 06:14:00,1.5376,1.5376,1.53755,1.53755,13200000.0
2008-11-03 06:15:00,1.53755,1.53755,1.53755,1.53755,6800000.0
2008-11-03 06:16:00,1.5375,1.53755,1.5373,1.5374,150000001.0
2008-11-03 06:17:00,1.5374,1.5377,1.5373,1.5376,55200000.0
2008-11-03 06:18:00,1.5376,1.5377,1.53725,1.5373,55600000.0
2008-11-03 06:19:00,1.5373,1.53755,1.53725,1.53745,80800002.0
2008-11-03 06:20:00,1.5377,1.53855,1.5376,1.53845,31200000.0
2008-11-03 06:21:00,1.53845,1.539,1.53845,1.5389,32400000.0
2008-11-03 06:22:00,1.5389,1.5389,1.53805,1.5385,48800000.0
2008-11-03 06:23:00,1.5384,1.5384,1.5383,1.5384,12000000.0
2008-11-03 06:24:00,1.5384,1.5385,1.5384,1.5385,16800000.0
2008-11-03 06:25:00,1.53855,1.53855,1.5376,1.538,85600000.0
2008-11-03 06:26:00,1.538,1.5383,1.5371,1.5376,68500000.0
2008-11-03 06:27:00,1.5377,1.5377,1.5371,1.5371,97700000.0
2008-11-03 06:28:00,1.5371,1.5371,1.5371,1.5371,55800000.0
2008-11-03 06:29:00,1.5371,1.53755,1.5353,1.5365,341100000.0
2008-11-03 06:30:00,1.53635,1.5372,1.53635,1.53705,21600000.0
2008-11-03 06:31:00,1.53725,1.53725,1.53615,1.53615,71600000.0
2008-11-03 06:32:00,1.53605,1.53645,1.53575,1.5363,82800000.0
2008-11-03 06:33:00,1.53635,1.53675,1.53635,1.5364,35800000.0
2008-11-03 06:34:00,1.5364,1.53725,1.53625,1.53695,116400000.0
2008-11-03 06:35:00,1.53695,1.53705,1.5366,1.5366,46000000.0
2008-11-03 06:36:00,1.5365,1.53705,1.53635,1.53705,22800000.0
2008-11-03 06:37:00,1.5371,1.5373,1.53635,1.5368,56800000.0
2008-11-03 06:38:00,1.53675,1.53725,1.53675,1.5372,44000000.0
2008-11-03 06:39:00,1.5372,1.53755,1.53695,1.537,73000000.0
2008-11-03 06:40:00,1.53695,1.53705,1.5366,1.5366,36000000.0
2008-11-03 06:41:00,1.53655,1.53685,1.53635,1.53645,42800000.0
2008-11-03 06:42:00,1.5364,1.53645,1.53635,1.5364,30000000.0
2008-11-03 06:43:00,1.5366,1.53665,1.53605,1.53645,77200000.0
2008-11-03 06:44:00,1.53645,1.53685,1.53645,1.5368,15600000.0
2008-11-03 06:45:00,1.5368,1.5368,1.5362,1.5362,39600000.0
2008-11-03 06:46:00,1.53615,1.53625,1.53615,1.53625,10800000.0
2008-11-03 06:47:00,1.5363,1.53655,1.53625,1.53625,55200000.0
2008-11-03 06:48:00,1.53625,1.53655,1.5361,1.53615,39600000.0
2008-11-03 06:49:00,1.53615,1.53635,1.53615,1.53625,28400000.0
2008-11-03 06:50:00,1.5363,1.5366,1.5361,1.53645,72000000.0
2008-11-03 06:51:00,1.53645,1.5367,1.5363,1.53665,68000000.0
2008-11-03 06:52:00,1.53665,1.53665,1.5358,1.53595,91200000.0
2008-11-03 06:53:00,1.53595,1.5362,1.5357,1.5362,68400000.0
2008-11-03 06:54:00,1.5362,1.5364,1.5362,1.5364,13200000.0
2008-11-03 06:55:00,1.53635,1.53635,1.536,1.5363,22000000.0
2008-11-03 06:56:00,1.5362,1.53625,1.53535,1.5355,94800000.0
2008-11-03 06:57:00,1.53545,1.5362,1.5354,1.536,118800000.0
2008-11-03 06:58:00,1.536,1.53645,1.536,1.53615,35600000.0
2008-11-03 06:59:00,1.5362,1.5366,1.5354,1.5356,102000000.0
2008-11-03 07:00:00,1.5356,1.5356,1.5356,1.5356,223200000.0
2008-11-03 07:01:00,1.5356,1.5356,1.5356,1.5356,260400000.0
2008-11-03 07:02:00,1.5356,1.5356,1.5356,1.5356,279000000.0
2008-11-03 07:03:00,1.5356,1.5356,1.5356,1.5356,111600000.0
2008-11-03 07:04:00,1.5356,1.5356,1.5356,1.5356,111600000.0
2008-11-03 07:05:00,1.5356,1.5356,1.5355,1.5356,251100000.0
2008-11-03 07:06:00,1.5356,1.5356,1.5356,1.5356,37200000.0
2008-11-03 07:07:00,1.5356,1.5356,1.5356,1.5356,18600000.0
2008-11-03 07:08:00,1.5356,1.5356,1.5356,1.5356,269700000.0
2008-11-03 07:09:00,1.5356,1.5356,1.5356,1.5356,55800000.0
2008-11-03 07:10:00,1.5356,1.5356,1.5356,1.5356,316200000.0
2008-11-03 07:11:00,1.5356,1.5356,1.5356,1.5356,46500000.0
2008-11-03 07:12:00,1.5356,1.5356,1.5356,1.5356,65100000.0
2008-11-03 07:13:00,1.5356,1.5356,1.5356,1.5356,37200000.0
2008-11-03 07:14:00,1.5356,1.5356,1.5356,1.5356,74400000.0
2008-11-03 07:15:00,1.5356,1.5356,1.534,1.53415,251000000.0
2008-11-03 07:16:00,1.53415,1.5354,1.53415,1.5354,60400000.0
2008-11-03 07:17:00,1.5354,1.5354,1.5351,1.53535,28000000.0
2008-11-03 07:18:00,1.53545,1.5355,1.53545,1.53545,9600000.0
2008-11-03 07:19:00,1.5355,1.5355,1.5351,1.53535,36400000.0
2008-11-03 07:20:00,1.5355,1.5355,1.53525,1.53525,4800000.0
2008-11-03 07:21:00,1.53515,1.53535,1.5343,1.53455,58000000.0
2008-11-03 07:22:00,1.53455,1.5349,1.5343,1.5348,50000000.0
2008-11-03 07:23:00,1.53475,1.5348,1.53465,1.5347,44400000.0
2008-11-03 07:24:00,1.53465,1.53475,1.53425,1.5347,132000000.0
2008-11-03 07:25:00,1.53475,1.5358,1.5344,1.53535,68000000.0
2008-11-03 07:26:00,1.5353,1.53575,1.5352,1.53575,89400000.0
2008-11-03 07:27:00,1.5356,1.53585,1.5354,1.5358,36400000.0
2008-11-03 07:28:00,1.5358,1.5364,1.53535,1.5364,65200000.0
2008-11-03 07:29:00,1.5364,1.53685,1.53615,1.53665,77000000.0
2008-11-03 07:30:00,1.53665,1.53665,1.5362,1.5362,13200000.0
2008-11-03 07:31:00,1.53615,1.5363,1.53585,1.536,38800000.0
2008-11-03 07:32:00,1.536,1.53655,1.536,1.53635,28800000.0
2008-11-03 07:33:00,1.53635,1.53635,1.53565,1.53565,50400000.0
2008-11-03 07:34:00,1.5358,1.5365,1.5358,1.53645,25200000.0
2008-11-03 07:35:00,1.5364,1.5365,1.5358,1.5361,36000000.0
2008-11-03 07:36:00,1.5361,1.5366,1.536,1.5363,88000000.0
2008-11-03 07:37:00,1.5364,1.5364,1.5354,1.53545,38400000.0
2008-11-03 07:38:00,1.53545,1.53545,1.535,1.535,119100000.0
2008-11-03 07:39:00,1.535,1.53505,1.535,1.535,181500000.0
2008-11-03 07:40:00,1.535,1.535,1.535,1.535,231600000.0
2008-11-03 07:41:00,1.535,1.53515,1.535,1.5351,86400000.0
2008-11-03 07:42:00,1.53515,1.5352,1.53505,1.53505,15600000.0
2008-11-03 07:43:00,1.535,1.535,1.535,1.535,79200000.0
2008-11-03 07:44:00,1.535,1.5354,1.535,1.535,164700000.0
2008-11-03 07:45:00,1.535,1.53505,1.535,1.535,339600000.0
2008-11-03 07:46:00,1.535,1.53515,1.535,1.53515,95700000.0
2008-11-03 07:47:00,1.53515,1.53515,1.5351,1.5351,6000000.0
2008-11-03 07:48:00,1.53515,1.53515,1.5351,1.53515,9600000.0
2008-11-03 07:49:00,1.53515,1.53515,1.53505,1.53515,7200000.0
2008-11-03 07:50:00,1.53525,1.5357,1.53525,1.5357,26400000.0
2008-11-03 07:51:00,1.5356,1.53585,1.5355,1.5357,51600000.0
2008-11-03 07:52:00,1.53575,1.53575,1.53575,1.53575,1200000.0
2008-11-03 07:53:00,1.5358,1.53625,1.5358,1.53605,31000000.0
2008-11-03 07:54:00,1.536,1.5361,1.5358,1.5359,39600000.0
2008-11-03 07:55:00,1.5358,1.5359,1.5351,1.53515,154000000.0
2008-11-03 07:56:00,1.5351,1.5354,1.53505,1.5352,24000000.0
2008-11-03 07:57:00,1.5352,1.53545,1.5345,1.53505,140800000.0
2008-11-03 07:58:00,1.535,1.53615,1.535,1.5355,122600000.0
2008-11-03 07:59:00,1.5356,1.53595,1.5356,1.5359,45200000.0
2008-11-03 08:00:00,1.5359,1.53605,1.5359,1.53605,23200000.0
2008-11-03 08:01:00,1.53605,1.53855,1.53605,1.5382,175400000.0
2008-11-03 08:02:00,1.5382,1.5383,1.53775,1.5379,103600000.0
2008-11-03 08:03:00,1.5379,1.538,1.53735,1.5376,88200000.0
2008-11-03 08:04:00,1.5376,1.5377,1.5374,1.5374,39200000.0
2008-11-03 08:05:00,1.53745,1.53765,1.53705,1.53725,52400000.0
2008-11-03 08:06:00,1.53715,1.5372,1.53685,1.53695,78000000.0
2008-11-03 08:07:00,1.53695,1.53725,1.53645,1.5367,88800000.0
2008-11-03 08:08:00,1.5368,1.5375,1.53665,1.5375,120000000.0
2008-11-03 08:09:00,1.53735,1.53865,1.53715,1.5383,122400000.0
2008-11-03 08:10:00,1.5378,1.5387,1.5378,1.53835,160200000.0
2008-11-03 08:11:00,1.5384,1.53895,1.5378,1.53895,121600000.0
2008-11-03 08:12:00,1.5391,1.5401,1.53905,1.53975,265400000.0
2008-11-03 08:13:00,1.5396,1.5397,1.5388,1.53925,168400000.0
2008-11-03 08:14:00,1.53915,1.53915,1.53845,1.53905,90000000.0
2008-11-03 08:15:00,1.53905,1.53965,1.53895,1.53965,48000000.0
2008-11-03 08:16:00,1.53935,1.53935,1.53865,1.53895,206200000.0
2008-11-03 08:17:00,1.5389,1.5392,1.53865,1.53875,92200000.0
2008-11-03 08:18:00,1.53875,1.53875,1.5382,1.53865,77400000.0
2008-11-03 08:19:00,1.53865,1.53875,1.53845,1.5387,60600000.0
2008-11-03 08:20:00,1.53875,1.53905,1.5387,1.53905,55800000.0
2008-11-03 08:21:00,1.5391,1.5393,1.5389,1.539,68600000.0
2008-11-03 08:22:00,1.53895,1.53915,1.5385,1.5387,82200000.0
2008-11-03 08:23:00,1.53865,1.53905,1.5372,1.53755,129000000.0
2008-11-03 08:24:00,1.53745,1.5378,1.53725,1.5377,92800000.0
2008-11-03 08:25:00,1.53775,1.5379,1.5373,1.53775,81000000.0
2008-11-03 08:26:00,1.5377,1.5377,1.5376,1.5377,48000000.0
2008-11-03 08:27:00,1.53775,1.53855,1.53775,1.5384,21600000.0
2008-11-03 08:28:00,1.53845,1.53845,1.53775,1.53775,78000000.0
2008-11-03 08:29:00,1.5378,1.5383,1.5378,1.53815,42600000.0
2008-11-03 08:30:00,1.538,1.5382,1.53735,1.53755,77400000.0
2008-11-03 08:31:00,1.5376,1.53775,1.5374,1.5377,44000000.0
2008-11-03 08:32:00,1.5377,1.5377,1.5374,1.5375,50600000.0
2008-11-03 08:33:00,1.5374,1.5376,1.5374,1.53745,179600000.0
2008-11-03 08:34:00,1.53745,1.53745,1.5374,1.5374,56800000.0
2008-11-03 08:35:00,1.5374,1.5374,1.5374,1.5374,25200000.0
2008-11-03 08:36:00,1.5374,1.53765,1.5374,1.5375,76800000.0
2008-11-03 08:37:00,1.53745,1.53745,1.5374,1.5374,32400000.0
2008-11-03 08:38:00,1.5374,1.5374,1.5374,1.5374,22800000.0
2008-11-03 08:39:00,1.5374,1.5376,1.5374,1.5376,9600000.0
2008-11-03 08:40:00,1.5376,1.53795,1.5376,1.5376,115000000.0
2008-11-03 08:41:00,1.5376,1.5376,1.5376,1.5376,43200000.0
2008-11-03 08:42:00,1.5376,1.53775,1.5376,1.53765,37200000.0
2008-11-03 08:43:00,1.53765,1.53775,1.5376,1.53765,24000000.0
2008-11-03 08:44:00,1.53765,1.53845,1.5376,1.5377,95400000.0
2008-11-03 08:45:00,1.5376,1.53775,1.5369,1.5375,222100000.0
2008-11-03 08:46:00,1.53745,1.5382,1.53725,1.53785,50400000.0
2008-11-03 08:47:00,1.5375,1.5379,1.53705,1.53765,52800000.0
2008-11-03 08:48:00,1.53775,1.5379,1.53715,1.53765,36400000.0
2008-11-03 08:49:00,1.5375,1.5387,1.5373,1.53825,80000000.0
2008-11-03 08:50:00,1.53825,1.53975,1.5381,1.5396,141800000.0
2008-11-03 08:51:00,1.5394,1.5394,1.53755,1.53835,346400001.0
2008-11-03 08:52:00,1.53845,1.53845,1.53785,1.538,126000000.0
2008-11-03 08:53:00,1.53795,1.5382,1.5379,1.53795,114400000.0
2008-11-03 08:54:00,1.53755,1.53785,1.537,1.5373,152800000.0
2008-11-03 08:55:00,1.5373,1.5378,1.53665,1.53705,266400000.0
2008-11-03 08:56:00,1.53705,1.53735,1.5366,1.53695,94400000.0
2008-11-03 08:57:00,1.5369,1.537,1.5364,1.5366,133000000.0
2008-11-03 08:58:00,1.53665,1.5367,1.5364,1.5364,213700000.0
2008-11-03 08:59:00,1.5364,1.5367,1.5351,1.5364,516500000.0
2008-11-03 09:00:00,1.5364,1.5364,1.5364,1.5364,288300000.0
2008-11-03 09:01:00,1.5364,1.5375,1.5364,1.53725,104700000.0
2008-11-03 09:02:00,1.5372,1.53735,1.5363,1.5367,220200001.0
2008-11-03 09:03:00,1.53655,1.5367,1.53545,1.5355,345400002.0
2008-11-03 09:04:00,1.5355,1.5363,1.5355,1.53615,256800001.0
2008-11-03 09:05:00,1.5362,1.53705,1.5356,1.53615,249800001.0
2008-11-03 09:06:00,1.5362,1.5362,1.53495,1.5352,56000000.0
2008-11-03 09:07:00,1.5352,1.53565,1.5344,1.5347,157400000.0
2008-11-03 09:08:00,1.5347,1.5355,1.53435,1.53535,79200000.0
2008-11-03 09:09:00,1.53535,1.53545,1.53475,1.535,62800000.0
2008-11-03 09:10:00,1.535,1.5351,1.5346,1.53465,96000000.0
2008-11-03 09:11:00,1.5347,1.53515,1.5344,1.5346,113200000.0
2008-11-03 09:12:00,1.5346,1.5355,1.53445,1.53505,197200001.0
2008-11-03 09:13:00,1.53505,1.53525,1.5346,1.53515,305600001.0
2008-11-03 09:14:00,1.53515,1.53555,1.53485,1.5349,270400000.0
2008-11-03 09:15:00,1.53495,1.5351,1.5345,1.53485,159800000.0
2008-11-03 09:16:00,1.5349,1.5356,1.5346,1.53525,156400000.0
2008-11-03 09:17:00,1.5352,1.53645,1.53495,1.53565,300600000.0
2008-11-03 09:18:00,1.5357,1.5362,1.5357,1.53605,50400000.0
2008-11-03 09:19:00,1.53605,1.5367,1.53605,1.53665,41200000.0
2008-11-03 09:20:00,1.5366,1.53665,1.53645,1.5366,54000000.0
2008-11-03 09:21:00,1.5366,1.53675,1.5361,1.5367,87600000.0
2008-11-03 09:22:00,1.5367,1.5367,1.53595,1.53645,129600000.0
2008-11-03 09:23:00,1.5366,1.53665,1.53605,1.53605,96000000.0
2008-11-03 09:24:00,1.53605,1.5364,1.53525,1.536,140400000.0
2008-11-03 09:25:00,1.53615,1.53615,1.5356,1.53565,49200000.0
2008-11-03 09:26:00,1.5356,1.53605,1.5351,1.5359,136800000.0
2008-11-03 09:27:00,1.536,1.5366,1.53565,1.53625,138700000.0
2008-11-03 09:28:00,1.53625,1.53625,1.5351,1.53545,154400000.0
2008-11-03 09:29:00,1.5355,1.5356,1.5353,1.53555,142400000.0
2008-11-03 09:30:00,1.5355,1.53645,1.5355,1.53645,78400000.0
2008-11-03 09:31:00,1.5365,1.5374,1.53615,1.53675,170200000.0
2008-11-03 09:32:00,1.53675,1.53685,1.5363,1.53665,165200000.0
2008-11-03 09:33:00,1.53665,1.5371,1.53625,1.537,112000000.0
2008-11-03 09:34:00,1.537,1.53705,1.536,1.53615,115200000.0
2008-11-03 09:35:00,1.5362,1.5364,1.53555,1.5364,100800000.0
2008-11-03 09:36:00,1.5364,1.5367,1.535,1.5353,166000000.0
2008-11-03 09:37:00,1.5353,1.5356,1.535,1.5352,126400000.0
2008-11-03 09:38:00,1.53525,1.5356,1.5351,1.5353,104400000.0
2008-11-03 09:39:00,1.5354,1.5354,1.5348,1.535,73200000.0
2008-11-03 09:40:00,1.53505,1.53545,1.53495,1.535,156800000.0
2008-11-03 09:41:00,1.535,1.5353,1.53485,1.5353,103200000.0
2008-11-03 09:42:00,1.53525,1.5353,1.5351,1.53515,75600000.0
2008-11-03 09:43:00,1.53515,1.5353,1.5338,1.53425,153600000.0
2008-11-03 09:44:00,1.53425,1.53465,1.5331,1.5331,176800000.0
2008-11-03 09:45:00,1.533,1.53465,1.53265,1.5341,229600000.0
2008-11-03 09:46:00,1.5341,1.5348,1.5338,1.5341,163200000.0
2008-11-03 09:47:00,1.53415,1.5347,1.534,1.5347,103800000.0
2008-11-03 09:48:00,1.5347,1.5351,1.5344,1.53485,80400000.0
2008-11-03 09:49:00,1.5349,1.535,1.53465,1.5349,96000000.0
2008-11-03 09:50:00,1.5349,1.53555,1.53475,1.53525,112800000.0
2008-11-03 09:51:00,1.53525,1.53525,1.53395,1.53415,141600000.0
2008-11-03 09:52:00,1.53395,1.53465,1.53375,1.5339,168000000.0
2008-11-03 09:53:00,1.5339,1.5347,1.53375,1.5346,145200000.0
2008-11-03 09:54:00,1.5346,1.53465,1.5342,1.53455,85200000.0
2008-11-03 09:55:00,1.53455,1.53465,1.53325,1.53345,203200000.0
2008-11-03 09:56:00,1.53355,1.53405,1.5327,1.53345,199200000.0
2008-11-03 09:57:00,1.5334,1.5344,1.53335,1.53425,120000000.0
2008-11-03 09:58:00,1.53425,1.5353,1.5334,1.5334,210000000.0
2008-11-03 09:59:00,1.5334,1.53495,1.5333,1.53485,163200000.0
2008-11-03 10:00:00,1.53495,1.5359,1.5348,1.53505,206000000.0
2008-11-03 10:01:00,1.5351,1.53585,1.53495,1.5353,207600000.0
2008-11-03 10:02:00,1.5353,1.5354,1.53445,1.5354,160800000.0
2008-11-03 10:03:00,1.5354,1.53575,1.53515,1.53545,140400000.0
2008-11-03 10:04:00,1.53545,1.53545,1.5327,1.5334,645300002.0
2008-11-03 10:05:00,1.53285,1.5337,1.53055,1.53225,488400000.0
2008-11-03 10:06:00,1.5323,1.53275,1.5315,1.5327,211600000.0
2008-11-03 10:07:00,1.53285,1.5347,1.53255,1.5339,221200000.0
2008-11-03 10:08:00,1.5339,1.53395,1.53285,1.53305,289800000.0
2008-11-03 10:09:00,1.533,1.53305,1.532,1.5321,232600000.0
2008-11-03 10:10:00,1.5322,1.5323,1.5312,1.5318,166600000.0
2008-11-03 10:11:00,1.53175,1.53225,1.53165,1.532,164200000.0
2008-11-03 10:12:00,1.5319,1.5341,1.5319,1.53305,193800000.0
2008-11-03 10:13:00,1.5332,1.5348,1.5332,1.53455,173200000.0
2008-11-03 10:14:00,1.53455,1.53455,1.5332,1.5332,127200000.0
2008-11-03 10:15:00,1.5331,1.53485,1.5329,1.53445,159600000.0
2008-11-03 10:16:00,1.53445,1.53495,1.5338,1.5349,134400000.0
2008-11-03 10:17:00,1.5349,1.53515,1.53205,1.53205,607800000.0
2008-11-03 10:18:00,1.532,1.5338,1.532,1.53345,226200000.0
2008-11-03 10:19:00,1.53355,1.5347,1.5335,1.534,178200000.0
2008-11-03 10:20:00,1.5344,1.5357,1.53425,1.5344,177600000.0
2008-11-03 10:21:00,1.53445,1.53465,1.53405,1.53455,126000000.0
2008-11-03 10:22:00,1.5347,1.535,1.5334,1.53455,212799999.0
2008-11-03 10:23:00,1.53465,1.536,1.53445,1.5359,152200000.0
2008-11-03 10:24:00,1.5359,1.537,1.53515,1.53605,356100000.0
2008-11-03 10:25:00,1.5361,1.53655,1.53605,1.53635,190000000.0
2008-11-03 10:26:00,1.5363,1.5369,1.536,1.5364,176400000.0
2008-11-03 10:27:00,1.5366,1.5375,1.53645,1.5372,166000000.0
2008-11-03 10:28:00,1.5372,1.53775,1.53685,1.53775,129000000.0
2008-11-03 10:29:00,1.53775,1.538,1.5367,1.5372,246700000.0
2008-11-03 10:30:00,1.5372,1.5377,1.53685,1.5372,181800000.0
2008-11-03 10:31:00,1.5372,1.5374,1.53695,1.53725,144400000.0
2008-11-03 10:32:00,1.5372,1.5375,1.53695,1.53705,67000000.0
2008-11-03 10:33:00,1.53695,1.53725,1.53695,1.5371,58800000.0
2008-11-03 10:34:00,1.53715,1.5373,1.5364,1.5364,101600000.0
2008-11-03 10:35:00,1.5363,1.5364,1.5355,1.5357,146800000.0
2008-11-03 10:36:00,1.5357,1.53605,1.5354,1.53605,97200000.0
2008-11-03 10:37:00,1.53605,1.53755,1.5346,1.53565,298000000.0
2008-11-03 10:38:00,1.5356,1.5366,1.5356,1.5364,199000000.0
2008-11-03 10:39:00,1.5364,1.53745,1.5361,1.53745,126400000.0
2008-11-03 10:40:00,1.53745,1.53745,1.5361,1.53645,193200000.0
2008-11-03 10:41:00,1.53665,1.5369,1.5361,1.53615,84600000.0
2008-11-03 10:42:00,1.5362,1.53685,1.5361,1.5368,67200000.0
2008-11-03 10:43:00,1.5369,1.5372,1.5353,1.53635,190400000.0
2008-11-03 10:44:00,1.53645,1.5372,1.536,1.536,363200001.0
2008-11-03 10:45:00,1.536,1.53645,1.53585,1.53635,153600000.0
2008-11-03 10:46:00,1.53625,1.53745,1.5362,1.53675,189600000.0
2008-11-03 10:47:00,1.53675,1.5368,1.53615,1.53635,121200000.0
2008-11-03 10:48:00,1.53635,1.53635,1.535,1.53585,130800000.0
2008-11-03 10:49:00,1.53595,1.53595,1.53515,1.5356,98400000.0
2008-11-03 10:50:00,1.53565,1.5359,1.5353,1.5358,121200000.0
2008-11-03 10:51:00,1.5356,1.53605,1.53535,1.53555,98400000.0
2008-11-03 10:52:00,1.53555,1.5367,1.5355,1.5363,128400000.0
2008-11-03 10:53:00,1.5363,1.53715,1.5361,1.53655,99300000.0
2008-11-03 10:54:00,1.53655,1.53655,1.5361,1.5361,63700000.0
2008-11-03 10:55:00,1.5361,1.53615,1.536,1.5361,77600000.0
2008-11-03 10:56:00,1.5361,1.5362,1.5352,1.5357,145600000.0
2008-11-03 10:57:00,1.53585,1.5363,1.5356,1.5363,143200000.0
2008-11-03 10:58:00,1.5362,1.53705,1.5342,1.53435,339500000.0
2008-11-03 10:59:00,1.53425,1.53655,1.5341,1.53425,259100000.0
2008-11-03 11:00:00,1.5343,1.53505,1.53315,1.53405,304600001.0
2008-11-03 11:01:00,1.5341,1.53505,1.53335,1.5344,269600000.0
2008-11-03 11:02:00,1.53405,1.53475,1.53395,1.53455,163400000.0
2008-11-03 11:03:00,1.5345,1.53485,1.5338,1.5339,210900000.0
2008-11-03 11:04:00,1.53395,1.53425,1.53335,1.53335,139200000.0
2008-11-03 11:05:00,1.53345,1.53405,1.53325,1.53395,141400000.0
2008-11-03 11:06:00,1.53395,1.53475,1.5336,1.53475,112800000.0
2008-11-03 11:07:00,1.53475,1.53595,1.5344,1.53565,145600000.0
2008-11-03 11:08:00,1.53555,1.53575,1.5353,1.53565,124800000.0
2008-11-03 11:09:00,1.5356,1.53725,1.5353,1.53715,157200000.0
2008-11-03 11:10:00,1.53695,1.5372,1.5358,1.53695,273900000.0
2008-11-03 11:11:00,1.53695,1.5375,1.5368,1.53725,118800000.0
2008-11-03 11:12:00,1.53735,1.53775,1.5371,1.53735,135600000.0
2008-11-03 11:13:00,1.53735,1.53745,1.5359,1.53605,138000000.0
2008-11-03 11:14:00,1.536,1.536,1.5345,1.5346,162800000.0
2008-11-03 11:15:00,1.5345,1.53505,1.5331,1.5337,169800000.0
2008-11-03 11:16:00,1.5341,1.53465,1.53365,1.5344,123000000.0
2008-11-03 11:17:00,1.5344,1.53445,1.5336,1.534,257400000.0
2008-11-03 11:18:00,1.534,1.53615,1.5339,1.5361,146200000.0
2008-11-03 11:19:00,1.53615,1.5362,1.5351,1.5355,189100000.0
2008-11-03 11:20:00,1.5355,1.53575,1.53505,1.5351,129000000.0
2008-11-03 11:21:00,1.5355,1.5367,1.5355,1.53655,114800000.0
2008-11-03 11:22:00,1.53655,1.53665,1.53535,1.5364,261200000.0
2008-11-03 11:23:00,1.53645,1.53665,1.5345,1.5353,134200000.0
2008-11-03 11:24:00,1.5354,1.53585,1.53495,1.53495,116000000.0
2008-11-03 11:25:00,1.53495,1.53595,1.5349,1.5354,142400000.0
2008-11-03 11:26:00,1.5353,1.5358,1.5347,1.53525,283800001.0
2008-11-03 11:27:00,1.5363,1.5363,1.53525,1.53575,129800000.0
2008-11-03 11:28:00,1.53575,1.53585,1.5356,1.53565,69600000.0
2008-11-03 11:29:00,1.53565,1.53585,1.5352,1.53555,155200000.0
2008-11-03 11:30:00,1.53555,1.53585,1.535,1.5351,243800000.0
2008-11-03 11:31:00,1.5351,1.5354,1.53485,1.5353,325200000.0
2008-11-03 11:32:00,1.53525,1.5353,1.5344,1.5344,188800000.0
2008-11-03 11:33:00,1.5343,1.5352,1.534,1.53445,203400000.0
2008-11-03 11:34:00,1.53445,1.53575,1.5344,1.5357,186000000.0
2008-11-03 11:35:00,1.5358,1.5359,1.53545,1.5355,76800000.0
2008-11-03 11:36:00,1.5356,1.5359,1.53505,1.5359,159800000.0
2008-11-03 11:37:00,1.53555,1.5362,1.53555,1.53565,146400000.0
2008-11-03 11:38:00,1.53565,1.5359,1.5353,1.5355,140400000.0
2008-11-03 11:39:00,1.53555,1.53565,1.5353,1.5356,76800000.0
2008-11-03 11:40:00,1.5356,1.5356,1.5345,1.53455,54000000.0
2008-11-03 11:41:00,1.53455,1.53525,1.53435,1.53495,153600000.0
2008-11-03 11:42:00,1.535,1.53615,1.5348,1.53525,126000000.0
2008-11-03 11:43:00,1.53525,1.53565,1.535,1.53565,69600000.0
2008-11-03 11:44:00,1.5356,1.5357,1.53515,1.53535,45600000.0
2008-11-03 11:45:00,1.53525,1.5354,1.5349,1.5353,147200000.0
2008-11-03 11:46:00,1.53515,1.5353,1.5348,1.53505,133600000.0
2008-11-03 11:47:00,1.53505,1.53535,1.53475,1.5351,154800000.0
2008-11-03 11:48:00,1.53515,1.53555,1.53445,1.5347,149100000.0
2008-11-03 11:49:00,1.53465,1.53505,1.53435,1.53485,106600000.0
2008-11-03 11:50:00,1.53485,1.5351,1.53485,1.53495,94800000.0
2008-11-03 11:51:00,1.53485,1.535,1.5339,1.5343,185000001.0
2008-11-03 11:52:00,1.5343,1.53435,1.5336,1.53425,173800000.0
2008-11-03 11:53:00,1.5342,1.53475,1.53385,1.53475,130800000.0
2008-11-03 11:54:00,1.53475,1.53485,1.53435,1.5344,129600000.0
2008-11-03 11:55:00,1.5344,1.5344,1.5343,1.5343,99600000.0
2008-11-03 11:56:00,1.53435,1.53435,1.5333,1.53345,97200000.0
2008-11-03 11:57:00,1.53345,1.5338,1.53315,1.53315,123600000.0
2008-11-03 11:58:00,1.5331,1.5334,1.533,1.5334,132000000.0
2008-11-03 11:59:00,1.5334,1.5335,1.53315,1.53315,80400000.0
2008-11-03 12:00:00,1.5332,1.5339,1.53315,1.5337,99600000.0
2008-11-03 12:01:00,1.53375,1.53435,1.53375,1.53435,82400000.0
2008-11-03 12:02:00,1.53435,1.5349,1.5343,1.5348,93600000.0
2008-11-03 12:03:00,1.53475,1.5348,1.5344,1.5344,61600000.0
2008-11-03 12:04:00,1.5345,1.53475,1.53435,1.53435,158600000.0
2008-11-03 12:05:00,1.53435,1.5348,1.5339,1.534,115200000.0
2008-11-03 12:06:00,1.534,1.53445,1.5339,1.53445,102000000.0
2008-11-03 12:07:00,1.53445,1.53515,1.5344,1.53515,154800000.0
2008-11-03 12:08:00,1.53525,1.5353,1.53455,1.5349,103200000.0
2008-11-03 12:09:00,1.53495,1.53545,1.53495,1.5352,121200000.0
2008-11-03 12:10:00,1.53515,1.53595,1.5351,1.5357,156000000.0
2008-11-03 12:11:00,1.53575,1.53645,1.53565,1.53645,70800000.0
2008-11-03 12:12:00,1.53645,1.53755,1.53645,1.5374,142800000.0
2008-11-03 12:13:00,1.53745,1.5377,1.537,1.5372,141600000.0
2008-11-03 12:14:00,1.5372,1.53865,1.5372,1.53855,181200000.0
2008-11-03 12:15:00,1.5386,1.5386,1.5375,1.5375,191600000.0
2008-11-03 12:16:00,1.5375,1.5376,1.5375,1.5375,432800000.0
2008-11-03 12:17:00,1.5375,1.53785,1.5375,1.5375,290200000.0
2008-11-03 12:18:00,1.5375,1.5376,1.5359,1.5359,295400000.0
2008-11-03 12:19:00,1.536,1.5361,1.53575,1.53605,58400000.0
2008-11-03 12:20:00,1.5361,1.53635,1.5357,1.5357,36800000.0
2008-11-03 12:21:00,1.5356,1.5358,1.53535,1.53545,70400000.0
2008-11-03 12:22:00,1.53545,1.53545,1.5339,1.534,296699997.0
2008-11-03 12:23:00,1.534,1.535,1.5339,1.535,575300001.0
2008-11-03 12:24:00,1.535,1.535,1.5345,1.5345,69600000.0
2008-11-03 12:25:00,1.5345,1.53455,1.5339,1.5342,103200000.0
2008-11-03 12:26:00,1.5342,1.5345,1.5341,1.5344,34800000.0
2008-11-03 12:27:00,1.5344,1.5344,1.53405,1.5344,36400000.0
2008-11-03 12:28:00,1.5343,1.53445,1.53415,1.53415,32400000.0
2008-11-03 12:29:00,1.5342,1.53425,1.534,1.5341,43200000.0
2008-11-03 12:30:00,1.5341,1.53555,1.53405,1.5342,149600000.0
2008-11-03 12:31:00,1.53425,1.5352,1.53405,1.5352,95600000.0
2008-11-03 12:32:00,1.5352,1.5359,1.5352,1.53575,92800000.0
2008-11-03 12:33:00,1.53555,1.53575,1.53525,1.53525,76800000.0
2008-11-03 12:34:00,1.53535,1.5358,1.5353,1.53545,85200000.0
2008-11-03 12:35:00,1.53555,1.5357,1.53485,1.53495,87600000.0
2008-11-03 12:36:00,1.53505,1.5353,1.53495,1.53495,87800000.0
2008-11-03 12:37:00,1.5349,1.53515,1.5349,1.535,37200000.0
2008-11-03 12:38:00,1.53505,1.53525,1.53505,1.53505,76200000.0
2008-11-03 12:39:00,1.535,1.5353,1.53495,1.5353,54000000.0
2008-11-03 12:40:00,1.53525,1.536,1.5352,1.5358,109600000.0
2008-11-03 12:41:00,1.5357,1.53655,1.5357,1.5363,64800000.0
2008-11-03 12:42:00,1.53635,1.53705,1.53615,1.5369,126800000.0
2008-11-03 12:43:00,1.5369,1.5369,1.5356,1.5358,205200000.0
2008-11-03 12:44:00,1.5358,1.5358,1.5357,1.5358,409200000.0
2008-11-03 12:45:00,1.5358,1.5358,1.5356,1.5358,412300001.0
2008-11-03 12:46:00,1.5358,1.5358,1.5357,1.5358,252299999.0
2008-11-03 12:47:00,1.5358,1.53595,1.5357,1.5359,541800000.0
2008-11-03 12:48:00,1.5358,1.53595,1.5358,1.53585,215400000.0
2008-11-03 12:49:00,1.53585,1.53675,1.5358,1.53645,185100000.0
2008-11-03 12:50:00,1.5365,1.53675,1.5364,1.53675,75600000.0
2008-11-03 12:51:00,1.53665,1.53675,1.5362,1.53645,140000000.0
2008-11-03 12:52:00,1.53645,1.53675,1.5363,1.53645,119200000.0
2008-11-03 12:53:00,1.5364,1.5366,1.53635,1.53635,63600000.0
2008-11-03 12:54:00,1.5364,1.5366,1.53635,1.53635,90000000.0
2008-11-03 12:55:00,1.53645,1.53645,1.5362,1.5363,49200000.0
2008-11-03 12:56:00,1.5364,1.53655,1.5363,1.53645,73200000.0
2008-11-03 12:57:00,1.5365,1.53705,1.5365,1.53705,54000000.0
2008-11-03 12:58:00,1.53705,1.53725,1.5368,1.5371,82800000.0
2008-11-03 12:59:00,1.53705,1.53755,1.53695,1.53755,156400000.0
2008-11-03 13:00:00,1.53735,1.5378,1.5372,1.53735,130800000.0
2008-11-03 13:01:00,1.53735,1.53735,1.53695,1.53715,82800000.0
2008-11-03 13:02:00,1.53715,1.53715,1.5362,1.5365,118400000.0
2008-11-03 13:03:00,1.5365,1.53695,1.53645,1.53685,68000000.0
2008-11-03 13:04:00,1.53675,1.5375,1.5367,1.53735,106000000.0
2008-11-03 13:05:00,1.53735,1.5376,1.53635,1.5376,267400000.0
2008-11-03 13:06:00,1.5377,1.5383,1.5369,1.5373,482199997.0
2008-11-03 13:07:00,1.5373,1.5381,1.53665,1.53675,176600000.0
2008-11-03 13:08:00,1.53675,1.5374,1.53665,1.53715,119000000.0
2008-11-03 13:09:00,1.5371,1.5382,1.5371,1.53795,109600000.0
2008-11-03 13:10:00,1.53805,1.53855,1.53795,1.53815,97200000.0
2008-11-03 13:11:00,1.5382,1.5393,1.5381,1.53825,162800000.0
2008-11-03 13:12:00,1.5383,1.53885,1.5371,1.5371,199600000.0
2008-11-03 13:13:00,1.53705,1.5372,1.5366,1.5366,118400000.0
2008-11-03 13:14:00,1.5366,1.5367,1.5362,1.5367,104800000.0
2008-11-03 13:15:00,1.5367,1.53735,1.5367,1.53715,132800000.0
2008-11-03 13:16:00,1.5373,1.5375,1.53705,1.5375,112800000.0
2008-11-03 13:17:00,1.53745,1.5375,1.5369,1.53735,104400000.0
2008-11-03 13:18:00,1.5373,1.53775,1.53725,1.53755,114000000.0
2008-11-03 13:19:00,1.53755,1.53755,1.53715,1.53745,67200000.0
2008-11-03 13:20:00,1.53735,1.53735,1.53585,1.5361,155600000.0
2008-11-03 13:21:00,1.5361,1.5363,1.53585,1.53605,63600000.0
2008-11-03 13:22:00,1.53605,1.53605,1.53555,1.5357,52000000.0
2008-11-03 13:23:00,1.5357,1.5357,1.5348,1.53485,63600000.0
2008-11-03 13:24:00,1.53495,1.53535,1.5348,1.535,124800000.0
2008-11-03 13:25:00,1.535,1.53555,1.5349,1.53545,99600000.0
2008-11-03 13:26:00,1.53535,1.53545,1.5343,1.5346,126200000.0
2008-11-03 13:27:00,1.5346,1.53485,1.53435,1.53435,95200000.0
2008-11-03 13:28:00,1.5343,1.53445,1.534,1.5343,89000000.0
2008-11-03 13:29:00,1.53435,1.5345,1.5343,1.5343,87600000.0
2008-11-03 13:30:00,1.5343,1.5343,1.5334,1.5334,90800000.0
2008-11-03 13:31:00,1.5334,1.5339,1.5334,1.53385,121400000.0
2008-11-03 13:32:00,1.53385,1.53385,1.5332,1.5335,87600000.0
2008-11-03 13:33:00,1.5335,1.53355,1.5327,1.53315,115400000.0
2008-11-03 13:34:00,1.53315,1.53345,1.5331,1.53345,67200000.0
2008-11-03 13:35:00,1.53345,1.53415,1.5333,1.5338,123600000.0
2008-11-03 13:36:00,1.53385,1.5355,1.53385,1.535,170500000.0
2008-11-03 13:37:00,1.535,1.53545,1.53465,1.53485,88900000.0
2008-11-03 13:38:00,1.535,1.535,1.5345,1.535,74400000.0
2008-11-03 13:39:00,1.535,1.5357,1.53475,1.5356,103200000.0
2008-11-03 13:40:00,1.5357,1.5362,1.53525,1.5353,109200000.0
2008-11-03 13:41:00,1.5353,1.5353,1.5347,1.53475,54000000.0
2008-11-03 13:42:00,1.53485,1.53515,1.53475,1.53515,110400000.0
2008-11-03 13:43:00,1.5351,1.5353,1.53435,1.5347,98400000.0
2008-11-03 13:44:00,1.53475,1.53505,1.53465,1.535,75600000.0
2008-11-03 13:45:00,1.535,1.53565,1.5347,1.5347,172800000.0
2008-11-03 13:46:00,1.5347,1.5349,1.5347,1.5349,567900000.0
2008-11-03 13:47:00,1.53485,1.53485,1.5347,1.5347,100200000.0
2008-11-03 13:48:00,1.5347,1.53555,1.5347,1.53555,98000000.0
2008-11-03 13:49:00,1.53545,1.53555,1.53465,1.5349,109000000.0
2008-11-03 13:50:00,1.53485,1.53525,1.5348,1.53505,90000000.0
2008-11-03 13:51:00,1.535,1.5353,1.5348,1.5352,60000000.0
2008-11-03 13:52:00,1.5353,1.5356,1.53515,1.53555,79600000.0
2008-11-03 13:53:00,1.5355,1.5355,1.53485,1.535,122400000.0
2008-11-03 13:54:00,1.535,1.5354,1.53455,1.5352,94800000.0
2008-11-03 13:55:00,1.5352,1.53545,1.5349,1.53545,92400000.0
2008-11-03 13:56:00,1.5355,1.5357,1.53535,1.5354,122400000.0
2008-11-03 13:57:00,1.5355,1.5355,1.53445,1.53495,87300000.0
2008-11-03 13:58:00,1.53495,1.5351,1.53445,1.53475,54000000.0
2008-11-03 13:59:00,1.53465,1.53465,1.5343,1.5343,22800000.0
2008-11-03 14:00:00,1.5343,1.53465,1.53395,1.53435,107500000.0
2008-11-03 14:01:00,1.53435,1.5346,1.5342,1.53435,96400000.0
2008-11-03 14:02:00,1.53435,1.53435,1.53335,1.5335,135400000.0
2008-11-03 14:03:00,1.5335,1.5337,1.5333,1.53365,93000000.0
2008-11-03 14:04:00,1.53365,1.5344,1.53365,1.534,81600000.0
2008-11-03 14:05:00,1.53405,1.5345,1.5337,1.53405,67600000.0
2008-11-03 14:06:00,1.5342,1.53425,1.53405,1.53415,84000000.0
2008-11-03 14:07:00,1.5342,1.53435,1.534,1.53405,52800000.0
2008-11-03 14:08:00,1.53405,1.53415,1.534,1.5341,27600000.0
2008-11-03 14:09:00,1.5341,1.53415,1.5337,1.53385,93600000.0
2008-11-03 14:10:00,1.53405,1.53415,1.5337,1.534,81000000.0
2008-11-03 14:11:00,1.53405,1.53405,1.5337,1.5337,63600000.0
2008-11-03 14:12:00,1.5337,1.53425,1.5337,1.53415,70800000.0
2008-11-03 14:13:00,1.53405,1.53425,1.5334,1.5337,129600000.0
2008-11-03 14:14:00,1.5337,1.5338,1.5332,1.5332,45800000.0
2008-11-03 14:15:00,1.5333,1.53345,1.5332,1.5334,22800000.0
2008-11-03 14:16:00,1.5334,1.53375,1.5332,1.53355,76800000.0
2008-11-03 14:17:00,1.53355,1.5336,1.5323,1.53285,137600000.0
2008-11-03 14:18:00,1.5329,1.53295,1.53205,1.53215,125200000.0
2008-11-03 14:19:00,1.53215,1.5325,1.5321,1.53225,114000000.0
2008-11-03 14:20:00,1.53225,1.53225,1.53175,1.53195,97200000.0
2008-11-03 14:21:00,1.532,1.53225,1.53185,1.53225,105600000.0
2008-11-03 14:22:00,1.53225,1.5327,1.5306,1.5308,322900002.0
2008-11-03 14:23:00,1.5308,1.53115,1.53035,1.5306,126000000.0
2008-11-03 14:24:00,1.5313,1.5314,1.5307,1.53125,69000000.0
2008-11-03 14:25:00,1.5313,1.5322,1.53115,1.5317,162400000.0
2008-11-03 14:26:00,1.5317,1.53185,1.5308,1.5313,106800000.0
2008-11-03 14:27:00,1.5313,1.53145,1.53105,1.53145,48000000.0
2008-11-03 14:28:00,1.53145,1.53145,1.53,1.53,97200000.0
2008-11-03 14:29:00,1.53,1.5304,1.52985,1.53025,74400000.0
2008-11-03 14:30:00,1.5303,1.53035,1.5301,1.5303,48000000.0
2008-11-03 14:31:00,1.5303,1.5303,1.52975,1.52975,93600000.0
2008-11-03 14:32:00,1.52975,1.53025,1.52975,1.5298,77400000.0
2008-11-03 14:33:00,1.52995,1.53115,1.52995,1.5303,142200000.0
2008-11-03 14:34:00,1.5303,1.53035,1.5276,1.5276,205399998.0
2008-11-03 14:35:00,1.5276,1.52845,1.52755,1.52845,132000000.0
2008-11-03 14:36:00,1.5285,1.529,1.52835,1.5285,102000000.0
2008-11-03 14:37:00,1.5283,1.5294,1.5283,1.52925,96800000.0
2008-11-03 14:38:00,1.52975,1.53025,1.52845,1.52855,156000000.0
2008-11-03 14:39:00,1.5288,1.5288,1.5279,1.5279,152800000.0
2008-11-03 14:40:00,1.52795,1.5282,1.52755,1.5278,114800000.0
2008-11-03 14:41:00,1.52795,1.5286,1.52795,1.52835,120000000.0
2008-11-03 14:42:00,1.5288,1.53035,1.52875,1.52965,142000000.0
2008-11-03 14:43:00,1.5297,1.5302,1.5295,1.52995,80800000.0
2008-11-03 14:44:00,1.53,1.5302,1.52925,1.5294,120800000.0
2008-11-03 14:45:00,1.5293,1.52975,1.5293,1.5297,198800000.0
2008-11-03 14:46:00,1.52965,1.53095,1.5296,1.5303,212800000.0
2008-11-03 14:47:00,1.5303,1.5313,1.52975,1.5312,135600000.0
2008-11-03 14:48:00,1.5309,1.53215,1.5309,1.5317,103600000.0
2008-11-03 14:49:00,1.5318,1.5318,1.53115,1.5316,99600000.0
2008-11-03 14:50:00,1.53165,1.5325,1.53165,1.5325,102400000.0
2008-11-03 14:51:00,1.53245,1.53245,1.53095,1.53095,138600000.0
2008-11-03 14:52:00,1.531,1.53125,1.53,1.53025,157200000.0
2008-11-03 14:53:00,1.5303,1.5316,1.53005,1.53135,141600000.0
2008-11-03 14:54:00,1.53135,1.53135,1.5304,1.5305,144000000.0
2008-11-03 14:55:00,1.53055,1.53115,1.5304,1.5304,138000000.0
2008-11-03 14:56:00,1.5303,1.5315,1.53025,1.53135,129000000.0
2008-11-03 14:57:00,1.5314,1.532,1.53065,1.53155,186600000.0
2008-11-03 14:58:00,1.53155,1.53175,1.531,1.5316,146800000.0
2008-11-03 14:59:00,1.5316,1.53175,1.531,1.531,182400000.0
2008-11-03 15:00:00,1.53105,1.5331,1.53105,1.53255,224400000.0
2008-11-03 15:01:00,1.53255,1.53325,1.5324,1.53245,216800000.0
2008-11-03 15:02:00,1.5324,1.5324,1.5315,1.532,151600000.0
2008-11-03 15:03:00,1.5319,1.53195,1.53135,1.5319,110800000.0
2008-11-03 15:04:00,1.5319,1.5323,1.53155,1.5323,62800000.0
2008-11-03 15:05:00,1.5323,1.5333,1.53195,1.53245,334100000.0
2008-11-03 15:06:00,1.5325,1.53295,1.53175,1.53295,163200000.0
2008-11-03 15:07:00,1.533,1.5342,1.53265,1.5342,323399999.0
2008-11-03 15:08:00,1.5342,1.5342,1.5323,1.53305,206800001.0
2008-11-03 15:09:00,1.5331,1.53435,1.53285,1.53375,158800000.0
2008-11-03 15:10:00,1.53375,1.5346,1.5337,1.5337,234400000.0
2008-11-03 15:11:00,1.5336,1.53445,1.533,1.53325,177600000.0
2008-11-03 15:12:00,1.53345,1.53425,1.53345,1.53405,95800000.0
2008-11-03 15:13:00,1.53405,1.5341,1.5338,1.5338,139200000.0
2008-11-03 15:14:00,1.5338,1.53445,1.5338,1.5342,152800000.0
2008-11-03 15:15:00,1.5342,1.5346,1.5333,1.5338,179200000.0
2008-11-03 15:16:00,1.5338,1.5341,1.5335,1.53365,177600000.0
2008-11-03 15:17:00,1.53365,1.5339,1.53305,1.5337,142800000.0
2008-11-03 15:18:00,1.53375,1.53395,1.53325,1.53395,98400000.0
2008-11-03 15:19:00,1.53395,1.53415,1.53365,1.5338,122400000.0
2008-11-03 15:20:00,1.53385,1.5363,1.5338,1.53535,318000000.0
2008-11-03 15:21:00,1.5353,1.53615,1.53505,1.53615,229200000.0
2008-11-03 15:22:00,1.53605,1.53705,1.53605,1.5362,163600000.0
2008-11-03 15:23:00,1.5362,1.5367,1.53535,1.53555,143800000.0
2008-11-03 15:24:00,1.53555,1.53635,1.5352,1.5352,166800000.0
2008-11-03 15:25:00,1.5355,1.53565,1.5345,1.53455,137200000.0
2008-11-03 15:26:00,1.5346,1.53485,1.53255,1.53315,234600000.0
2008-11-03 15:27:00,1.5332,1.53345,1.5319,1.53205,204800000.0
2008-11-03 15:28:00,1.53205,1.53255,1.53155,1.5321,195600000.0
2008-11-03 15:29:00,1.53205,1.53215,1.53135,1.53205,114800000.0
2008-11-03 15:30:00,1.53205,1.53225,1.53155,1.53155,126000000.0
2008-11-03 15:31:00,1.5316,1.532,1.53105,1.53185,214800000.0
2008-11-03 15:32:00,1.5318,1.53265,1.5316,1.5326,130000000.0
2008-11-03 15:33:00,1.5326,1.53285,1.531,1.5311,176400000.0
2008-11-03 15:34:00,1.5311,1.53195,1.531,1.5316,176000000.0
2008-11-03 15:35:00,1.5316,1.53245,1.53145,1.5322,152400000.0
2008-11-03 15:36:00,1.5322,1.53255,1.5314,1.5314,274200000.0
2008-11-03 15:37:00,1.5314,1.5314,1.5303,1.53095,572800000.0
2008-11-03 15:38:00,1.5309,1.53145,1.5303,1.5314,169200000.0
2008-11-03 15:39:00,1.53145,1.53195,1.53075,1.5313,206400000.0
2008-11-03 15:40:00,1.5313,1.53165,1.53085,1.5313,130800000.0
2008-11-03 15:41:00,1.53135,1.53155,1.53085,1.531,151200000.0
2008-11-03 15:42:00,1.53105,1.53115,1.5298,1.53035,180000000.0
2008-11-03 15:43:00,1.53035,1.5308,1.5291,1.53065,312200000.0
2008-11-03 15:44:00,1.53065,1.53145,1.53005,1.53065,196600000.0
2008-11-03 15:45:00,1.5307,1.53145,1.52985,1.5299,169600000.0
2008-11-03 15:46:00,1.5299,1.53045,1.52985,1.53,151200000.0
2008-11-03 15:47:00,1.53,1.5307,1.5292,1.53045,180000000.0
2008-11-03 15:48:00,1.5303,1.5305,1.5298,1.5305,189600000.0
2008-11-03 15:49:00,1.53065,1.5314,1.5299,1.5304,198800000.0
2008-11-03 15:50:00,1.53045,1.53105,1.5297,1.53065,159600000.0
2008-11-03 15:51:00,1.5307,1.53105,1.52925,1.5296,199600000.0
2008-11-03 15:52:00,1.52965,1.52965,1.52885,1.5289,182800000.0
2008-11-03 15:53:00,1.52895,1.52935,1.52885,1.5289,146800000.0
2008-11-03 15:54:00,1.5289,1.52965,1.52835,1.5288,233000000.0
2008-11-03 15:55:00,1.52875,1.52895,1.52755,1.5281,192000000.0
2008-11-03 15:56:00,1.52815,1.5283,1.5271,1.5274,213000000.0
2008-11-03 15:57:00,1.5274,1.52775,1.52545,1.52585,292800001.0
2008-11-03 15:58:00,1.52575,1.52625,1.52435,1.52465,211200000.0
2008-11-03 15:59:00,1.5246,1.52755,1.5246,1.5275,368600000.0
2008-11-03 16:00:00,1.5275,1.52815,1.52675,1.5279,599600001.0
2008-11-03 16:01:00,1.5279,1.5288,1.5277,1.52865,443600000.0
2008-11-03 16:02:00,1.52875,1.5289,1.5284,1.52845,205600000.0
2008-11-03 16:03:00,1.5285,1.52895,1.52835,1.5287,119200000.0
2008-11-03 16:04:00,1.5287,1.52895,1.52735,1.5278,1988800003.0
2008-11-03 16:05:00,1.5278,1.52825,1.52735,1.528,611600000.0
2008-11-03 16:06:00,1.52815,1.52815,1.5275,1.5275,154800000.0
2008-11-03 16:07:00,1.52755,1.52805,1.52565,1.52565,189600000.0
2008-11-03 16:08:00,1.52565,1.52665,1.5249,1.52665,618200000.0
2008-11-03 16:09:00,1.52665,1.5271,1.5262,1.52685,144000000.0
2008-11-03 16:10:00,1.5269,1.5269,1.5254,1.52615,196800000.0
2008-11-03 16:11:00,1.52625,1.5294,1.52585,1.52835,311200000.0
2008-11-03 16:12:00,1.5284,1.5298,1.5284,1.52965,197200000.0
2008-11-03 16:13:00,1.5297,1.53115,1.5291,1.531,222800000.0
2008-11-03 16:14:00,1.5307,1.5326,1.53045,1.53085,218400000.0
2008-11-03 16:15:00,1.53095,1.53095,1.52965,1.53,180000000.0
2008-11-03 16:16:00,1.53,1.531,1.52945,1.5309,373000000.0
2008-11-03 16:17:00,1.5309,1.53185,1.5304,1.5305,330000000.0
2008-11-03 16:18:00,1.5305,1.5314,1.52995,1.5303,156000000.0
2008-11-03 16:19:00,1.53015,1.5303,1.52845,1.52855,455200006.0
2008-11-03 16:20:00,1.52865,1.5295,1.5286,1.5293,200600001.0
2008-11-03 16:21:00,1.5293,1.5293,1.5271,1.5279,511500009.0
2008-11-03 16:22:00,1.5279,1.5282,1.5269,1.5269,317300000.0
2008-11-03 16:23:00,1.5269,1.5284,1.5269,1.5275,189500000.0
2008-11-03 16:24:00,1.5275,1.5279,1.527,1.5273,188800000.0
2008-11-03 16:25:00,1.52785,1.52905,1.52735,1.52885,189800000.0
2008-11-03 16:26:00,1.52885,1.5289,1.52785,1.5282,119900000.0
2008-11-03 16:27:00,1.5283,1.5284,1.52645,1.5274,191600000.0
2008-11-03 16:28:00,1.5273,1.52755,1.5271,1.52755,69600000.0
2008-11-03 16:29:00,1.5275,1.5276,1.5273,1.52735,93600000.0
2008-11-03 16:30:00,1.5273,1.52735,1.52645,1.52695,274800000.0
2008-11-03 16:31:00,1.527,1.52765,1.5266,1.5271,189000000.0
2008-11-03 16:32:00,1.5272,1.52755,1.5262,1.5269,408200000.0
2008-11-03 16:33:00,1.5269,1.5269,1.5257,1.52615,153200000.0
2008-11-03 16:34:00,1.5262,1.5273,1.5256,1.52665,253800000.0
2008-11-03 16:35:00,1.52665,1.52745,1.525,1.52705,392400000.0
2008-11-03 16:36:00,1.5271,1.52835,1.52685,1.52775,148800000.0
2008-11-03 16:37:00,1.52785,1.52835,1.527,1.5275,243400000.0
2008-11-03 16:38:00,1.52745,1.52875,1.52725,1.5282,615800001.0
2008-11-03 16:39:00,1.52805,1.52925,1.5273,1.5291,222000000.0
2008-11-03 16:40:00,1.52915,1.52915,1.52735,1.52845,213600000.0
2008-11-03 16:41:00,1.52835,1.5284,1.52425,1.52435,558300003.0
2008-11-03 16:42:00,1.52435,1.5253,1.52325,1.52385,233700000.0
2008-11-03 16:43:00,1.52385,1.5245,1.5236,1.5245,170700000.0
2008-11-03 16:44:00,1.52455,1.52465,1.52395,1.5241,147600000.0
2008-11-03 16:45:00,1.5241,1.5247,1.5225,1.52285,383200000.0
2008-11-03 16:46:00,1.5232,1.5232,1.521,1.52115,254800000.0
2008-11-03 16:47:00,1.5211,1.52145,1.5205,1.52115,237000000.0
2008-11-03 16:48:00,1.52125,1.52145,1.52,1.52,202800000.0
2008-11-03 16:49:00,1.51985,1.52005,1.51765,1.5182,240300000.0
2008-11-03 16:50:00,1.5182,1.5182,1.51715,1.5179,268400000.0
2008-11-03 16:51:00,1.51795,1.5181,1.5176,1.51775,178799999.0
2008-11-03 16:52:00,1.5179,1.518,1.51555,1.5177,208000000.0
2008-11-03 16:53:00,1.5177,1.51985,1.5177,1.5196,187200000.0
2008-11-03 16:54:00,1.5195,1.5216,1.5193,1.5212,266600000.0
2008-11-03 16:55:00,1.52115,1.52155,1.52075,1.5209,152400000.0
2008-11-03 16:56:00,1.5209,1.5217,1.52075,1.5211,207600000.0
2008-11-03 16:57:00,1.5211,1.52125,1.5211,1.5211,181200000.0
2008-11-03 16:58:00,1.5211,1.5217,1.52085,1.5215,156000000.0
2008-11-03 16:59:00,1.5215,1.5216,1.5202,1.5216,266600000.0
2008-11-03 17:00:00,1.5216,1.52255,1.521,1.52185,229400000.0
2008-11-03 17:01:00,1.52185,1.522,1.5204,1.52065,605200000.0
2008-11-03 17:02:00,1.5206,1.5223,1.52055,1.52105,323200000.0
2008-11-03 17:03:00,1.52105,1.52225,1.51925,1.51965,346000000.0
2008-11-03 17:04:00,1.5196,1.52005,1.5182,1.51845,203300000.0
2008-11-03 17:05:00,1.5185,1.5194,1.5181,1.51865,279000000.0
2008-11-03 17:06:00,1.51875,1.51895,1.5179,1.51845,311000000.0
2008-11-03 17:07:00,1.51835,1.51925,1.5179,1.51865,455900000.0
2008-11-03 17:08:00,1.5187,1.51975,1.51805,1.51825,195900000.0
2008-11-03 17:09:00,1.5183,1.5196,1.5183,1.51865,192000000.0
2008-11-03 17:10:00,1.5187,1.51925,1.51815,1.5188,165600000.0
2008-11-03 17:11:00,1.5188,1.51965,1.5185,1.5193,188400000.0
2008-11-03 17:12:00,1.51935,1.52025,1.5189,1.51985,204000000.0
2008-11-03 17:13:00,1.5198,1.52165,1.51955,1.52165,151200000.0
2008-11-03 17:14:00,1.5215,1.5215,1.5202,1.52065,146400000.0
2008-11-03 17:15:00,1.52065,1.52085,1.51995,1.5204,175600000.0
2008-11-03 17:16:00,1.52035,1.52075,1.5202,1.52045,156000000.0
2008-11-03 17:17:00,1.52045,1.5214,1.5201,1.52125,298799998.0
2008-11-03 17:18:00,1.5212,1.5214,1.5205,1.5209,221200000.0
2008-11-03 17:19:00,1.52105,1.5219,1.5209,1.52135,180400000.0
2008-11-03 17:20:00,1.52115,1.52345,1.52085,1.52265,283500000.0
2008-11-03 17:21:00,1.5226,1.5229,1.52075,1.5214,173600000.0
2008-11-03 17:22:00,1.5214,1.52185,1.52045,1.52125,186700000.0
2008-11-03 17:23:00,1.5213,1.52175,1.52055,1.52055,178800000.0
2008-11-03 17:24:00,1.52055,1.52075,1.5195,1.5198,214000000.0
2008-11-03 17:25:00,1.5198,1.5205,1.51965,1.52025,109799999.0
2008-11-03 17:26:00,1.5198,1.5205,1.5194,1.5202,264800000.0
2008-11-03 17:27:00,1.52,1.5207,1.5197,1.52,264800000.0
2008-11-03 17:28:00,1.5201,1.5203,1.519,1.5196,264800000.0
2008-11-03 17:29:00,1.5195,1.5202,1.5194,1.52,264800000.0
2008-11-03 17:30:00,1.5201,1.5203,1.52,1.5203,264800000.0
2008-11-03 17:31:00,1.5202,1.5205,1.5197,1.5198,264800000.0
2008-11-03 17:32:00,1.5199,1.5199,1.5187,1.519,264800000.0
2008-11-03 17:33:00,1.5192,1.5192,1.5184,1.5187,264800000.0
2008-11-03 17:34:00,1.5184,1.5188,1.518,1.518,264800000.0
2008-11-03 17:35:00,1.5178,1.5184,1.516,1.516,264800000.0
2008-11-03 17:36:00,1.5159,1.5165,1.5155,1.5157,264800000.0
2008-11-03 17:37:00,1.5158,1.5166,1.5153,1.5162,264800000.0
2008-11-03 17:38:00,1.5163,1.5166,1.5158,1.5159,264800000.0
2008-11-03 17:39:00,1.5158,1.5162,1.5151,1.5151,264800000.0
2008-11-03 17:40:00,1.5152,1.5156,1.5146,1.515,264800000.0
2008-11-03 17:41:00,1.5151,1.5152,1.5139,1.5143,264800000.0
2008-11-03 17:42:00,1.5142,1.5143,1.5133,1.5137,264800000.0
2008-11-03 17:43:00,1.5138,1.514,1.5132,1.514,264800000.0
2008-11-03 17:44:00,1.5139,1.5139,1.5133,1.5133,264800000.0
2008-11-03 17:45:00,1.5131,1.5135,1.5127,1.513,264800000.0
2008-11-03 17:46:00,1.5129,1.5132,1.5119,1.5123,264800000.0
2008-11-03 17:47:00,1.5122,1.5141,1.5122,1.514,264800000.0
2008-11-03 17:48:00,1.5141,1.5141,1.513,1.5134,264800000.0
2008-11-03 17:49:00,1.5133,1.5136,1.5125,1.5136,264800000.0
2008-11-03 17:50:00,1.5137,1.5138,1.5129,1.5138,264800000.0
2008-11-03 17:51:00,1.5137,1.5137,1.5131,1.5134,264800000.0
2008-11-03 17:52:00,1.5135,1.5139,1.5129,1.5134,264800000.0
2008-11-03 17:53:00,1.5135,1.5136,1.5093,1.5099,264800000.0
2008-11-03 17:54:00,1.51,1.5106,1.5087,1.5087,264800000.0
2008-11-03 17:55:00,1.5086,1.5087,1.506,1.5062,264800000.0
2008-11-03 17:56:00,1.5061,1.5083,1.5059,1.5075,264800000.0
2008-11-03 17:57:00,1.5076,1.5082,1.5071,1.5072,264800000.0
2008-11-03 17:58:00,1.5071,1.5093,1.5071,1.5092,264800000.0
2008-11-03 17:59:00,1.5093,1.5094,1.5082,1.5091,264800000.0
2008-11-03 18:00:00,1.5092,1.5107,1.5092,1.51,264800000.0
2008-11-03 18:01:00,1.5101,1.5107,1.5096,1.5105,264800000.0
2008-11-03 18:02:00,1.5103,1.5105,1.5098,1.5105,264800000.0
2008-11-03 18:03:00,1.5106,1.5113,1.51,1.51,264800000.0
2008-11-03 18:04:00,1.5101,1.5103,1.5096,1.51,264800000.0
2008-11-03 18:05:00,1.5101,1.5102,1.5093,1.5095,264800000.0
2008-11-03 18:06:00,1.5094,1.5102,1.5094,1.5099,264800000.0
2008-11-03 18:07:00,1.51,1.51,1.5095,1.5098,264800000.0
2008-11-03 18:08:00,1.5097,1.5098,1.5093,1.5098,264800000.0
2008-11-03 18:09:00,1.5097,1.5097,1.5087,1.5087,264800000.0
2008-11-03 18:10:00,1.5088,1.5103,1.5087,1.5102,264800000.0
2008-11-03 18:11:00,1.5101,1.5102,1.5091,1.5092,264800000.0
2008-11-03 18:12:00,1.5091,1.5092,1.5074,1.5075,264800000.0
2008-11-03 18:13:00,1.5074,1.5085,1.5073,1.5075,264800000.0
2008-11-03 18:14:00,1.5076,1.5081,1.5072,1.5074,264800000.0
2008-11-03 18:15:00,1.5073,1.5073,1.5059,1.5063,264800000.0
2008-11-03 18:16:00,1.5064,1.5067,1.5056,1.506,264800000.0
2008-11-03 18:17:00,1.5061,1.5071,1.5061,1.507,264800000.0
2008-11-03 18:18:00,1.5071,1.5073,1.5062,1.5071,264800000.0
2008-11-03 18:19:00,1.507,1.507,1.5055,1.5056,264800000.0
2008-11-03 18:20:00,1.5186,1.5193,1.51855,1.51915,264800000.0
2008-11-03 18:21:00,1.5191,1.51965,1.5189,1.51955,184800000.0
2008-11-03 18:22:00,1.5196,1.51995,1.51905,1.51925,217999999.0
2008-11-03 18:23:00,1.5193,1.5196,1.519,1.5192,144600000.0
2008-11-03 18:24:00,1.51945,1.52005,1.51945,1.52005,3800000.0
2008-11-03 18:25:00,1.52005,1.52035,1.51965,1.51995,146400000.0
2008-11-03 18:26:00,1.52,1.5207,1.5197,1.52045,163600000.0
2008-11-03 18:27:00,1.5204,1.5209,1.5202,1.52035,221600000.0
2008-11-03 18:28:00,1.52035,1.5205,1.5193,1.51985,164600000.0
2008-11-03 18:29:00,1.51985,1.52035,1.51965,1.5203,117000000.0
2008-11-03 18:30:00,1.52025,1.5205,1.52015,1.5205,98800000.0
2008-11-03 18:31:00,1.5205,1.5208,1.51995,1.52,124200000.0
2008-11-03 18:32:00,1.52005,1.52015,1.51905,1.51925,135600000.0
2008-11-03 18:33:00,1.51925,1.51935,1.5186,1.51895,94600000.0
2008-11-03 18:34:00,1.5017,1.5023,1.5015,1.5017,49000000.0
2008-11-03 18:35:00,1.5162,1.5172,1.516,1.5163,49000000.0
2008-11-03 18:36:00,1.5163,1.5171,1.5157,1.5159,171800000.0
2008-11-03 18:37:00,1.502,1.5034,1.502,1.5028,82400000.0
2008-11-03 18:38:00,1.5029,1.503,1.5026,1.503,82400000.0
2008-11-03 18:39:00,1.5031,1.5034,1.5026,1.503,82400000.0
2008-11-03 18:40:00,1.5032,1.5032,1.5028,1.5028,82400000.0
2008-11-03 18:41:00,1.5027,1.5028,1.5014,1.5015,82400000.0
2008-11-03 18:42:00,1.5016,1.5022,1.5015,1.5019,82400000.0
2008-11-03 18:43:00,1.5018,1.502,1.5012,1.502,82400000.0
2008-11-03 18:44:00,1.5021,1.5034,1.502,1.5034,82400000.0
2008-11-03 18:45:00,1.5032,1.5034,1.502,1.5029,82400000.0
2008-11-03 18:46:00,1.5031,1.5032,1.5022,1.5025,82400000.0
2008-11-03 18:47:00,1.5024,1.5024,1.5019,1.5019,82400000.0
2008-11-03 18:48:00,1.502,1.5024,1.5018,1.502,82400000.0
2008-11-03 18:49:00,1.5021,1.5021,1.5007,1.5007,82400000.0
2008-11-03 18:50:00,1.5008,1.502,1.5003,1.502,82400000.0
2008-11-03 18:51:00,1.5021,1.5026,1.502,1.5025,82400000.0
2008-11-03 18:52:00,1.5024,1.5028,1.5022,1.5026,82400000.0
2008-11-03 18:53:00,1.5025,1.5026,1.5022,1.5022,82400000.0
2008-11-03 18:54:00,1.5024,1.5029,1.5023,1.5025,82400000.0
2008-11-03 18:55:00,1.5024,1.5024,1.5018,1.5018,82400000.0
2008-11-03 18:56:00,1.5019,1.5023,1.501,1.5013,82400000.0
2008-11-03 18:57:00,1.5014,1.5014,1.499,1.499,82400000.0
2008-11-03 18:58:00,1.4989,1.4999,1.4988,1.4993,82400000.0
2008-11-03 18:59:00,1.4991,1.4997,1.499,1.4997,82400000.0
2008-11-03 19:00:00,1.4996,1.5006,1.4995,1.5,82400000.0
2008-11-03 19:01:00,1.5001,1.5005,1.5001,1.5005,82400000.0
2008-11-03 19:02:00,1.5007,1.5011,1.5002,1.501,82400000.0
2008-11-03 19:03:00,1.5011,1.5015,1.5008,1.5015,82400000.0
2008-11-03 19:04:00,1.5014,1.5015,1.5008,1.501,82400000.0
2008-11-03 19:05:00,1.5008,1.5008,1.5004,1.5006,82400000.0
2008-11-03 19:06:00,1.5007,1.5008,1.5001,1.5005,82400000.0
2008-11-03 19:07:00,1.5002,1.5012,1.5,1.5008,82400000.0
2008-11-03 19:08:00,1.5007,1.5021,1.5006,1.5021,82400000.0
2008-11-03 19:09:00,1.5018,1.5025,1.5016,1.5024,82400000.0
2008-11-03 19:10:00,1.5026,1.5027,1.5017,1.5022,82400000.0
2008-11-03 19:11:00,1.5024,1.503,1.5021,1.503,82400000.0
2008-11-03 19:12:00,1.5032,1.5034,1.5025,1.5031,82400000.0
2008-11-03 19:13:00,1.5032,1.5033,1.5025,1.5025,82400000.0
2008-11-03 19:14:00,1.5024,1.5026,1.5018,1.5024,82400000.0
2008-11-03 19:15:00,1.5023,1.5029,1.5022,1.5023,82400000.0
2008-11-03 19:16:00,1.5022,1.5026,1.5021,1.5026,82400000.0
2008-11-03 19:17:00,1.5025,1.5033,1.5024,1.5033,82400000.0
2008-11-03 19:18:00,1.5032,1.5041,1.503,1.5037,82400000.0
2008-11-03 19:19:00,1.5036,1.5041,1.5035,1.5038,82400000.0
2008-11-03 19:20:00,1.5037,1.5038,1.503,1.5031,82400000.0
2008-11-03 19:21:00,1.503,1.5037,1.5027,1.503,82400000.0
2008-11-03 19:22:00,1.5029,1.5029,1.5023,1.5025,82400000.0
2008-11-03 19:23:00,1.5026,1.5033,1.5022,1.5033,82400000.0
2008-11-03 19:24:00,1.5034,1.5041,1.5033,1.5037,82400000.0
2008-11-03 19:25:00,1.5036,1.504,1.5033,1.5034,82400000.0
2008-11-03 19:26:00,1.5033,1.5042,1.5033,1.5041,82400000.0
2008-11-03 19:27:00,1.5039,1.504,1.5033,1.5033,82400000.0
2008-11-03 19:28:00,1.5035,1.504,1.5033,1.5037,82400000.0
2008-11-03 19:29:00,1.5036,1.5046,1.5031,1.5033,82400000.0
2008-11-03 19:30:00,1.5032,1.5037,1.5027,1.5034,82400000.0
2008-11-03 19:31:00,1.5033,1.5036,1.5029,1.5035,82400000.0
2008-11-03 19:32:00,1.5036,1.5036,1.5028,1.5032,82400000.0
2008-11-03 19:33:00,1.5031,1.5039,1.5031,1.5031,82400000.0
2008-11-03 19:34:00,1.503,1.5033,1.5022,1.503,82400000.0
2008-11-03 19:35:00,1.5029,1.5031,1.5018,1.502,82400000.0
2008-11-03 19:36:00,1.5018,1.5018,1.4999,1.5001,82400000.0
2008-11-03 19:37:00,1.5,1.5003,1.4988,1.4998,82400000.0
2008-11-03 19:38:00,1.4997,1.4997,1.4984,1.4986,82400000.0
2008-11-03 19:39:00,1.4984,1.4985,1.4976,1.4976,82400000.0
2008-11-03 19:40:00,1.4974,1.4985,1.4974,1.4983,82400000.0
2008-11-03 19:41:00,1.4984,1.499,1.498,1.4982,82400000.0
2008-11-03 19:42:00,1.4983,1.4986,1.4976,1.4981,82400000.0
2008-11-03 19:43:00,1.4983,1.4997,1.4979,1.499,82400000.0
2008-11-03 19:44:00,1.4991,1.4995,1.4988,1.499,82400000.0
2008-11-03 19:45:00,1.4991,1.5001,1.4989,1.5,82400000.0
2008-11-03 19:46:00,1.4999,1.5001,1.498,1.498,82400000.0
2008-11-03 19:47:00,1.4979,1.4992,1.4976,1.4981,82400000.0
2008-11-03 19:48:00,1.498,1.4982,1.4976,1.4979,82400000.0
2008-11-03 19:49:00,1.4978,1.4985,1.4977,1.4978,82400000.0
2008-11-03 19:50:00,1.4977,1.4979,1.4975,1.4975,82400000.0
2008-11-03 19:51:00,1.4974,1.4974,1.4954,1.4962,82400000.0
2008-11-03 19:52:00,1.4963,1.4964,1.4962,1.4962,82400000.0
2008-11-03 19:53:00,1.4963,1.4968,1.4963,1.4967,82400000.0
2008-11-03 19:54:00,1.4969,1.4969,1.4964,1.4966,82400000.0
2008-11-03 19:55:00,1.4965,1.4968,1.4963,1.4963,82400000.0
2008-11-03 19:56:00,1.4964,1.4971,1.4962,1.4967,82400000.0
2008-11-03 19:57:00,1.4966,1.4969,1.4958,1.4965,82400000.0
2008-11-03 19:58:00,1.4966,1.4968,1.4964,1.4964,82400000.0
2008-11-03 19:59:00,1.4963,1.4969,1.4962,1.4966,82400000.0
2008-11-03 20:00:00,1.4966,1.4969,1.4961,1.4962,82400000.0
2008-11-03 20:01:00,1.4964,1.4964,1.496,1.4961,82400000.0
2008-11-03 20:02:00,1.4959,1.4961,1.4959,1.496,82400000.0
2008-11-03 20:03:00,1.4959,1.4962,1.4958,1.4962,82400000.0
2008-11-03 20:04:00,1.4963,1.4969,1.4962,1.4969,82400000.0
2008-11-03 20:05:00,1.4968,1.4971,1.4968,1.4968,82400000.0
2008-11-03 20:06:00,1.4969,1.4969,1.4962,1.4964,82400000.0
2008-11-03 20:07:00,1.4963,1.4964,1.4954,1.4957,82400000.0
2008-11-03 20:08:00,1.4956,1.496,1.4952,1.4957,82400000.0
2008-11-03 20:09:00,1.4958,1.4958,1.4952,1.4954,82400000.0
2008-11-03 20:10:00,1.4952,1.4952,1.4941,1.4946,82400000.0
2008-11-03 20:11:00,1.4944,1.4945,1.4936,1.4945,82400000.0
2008-11-03 20:12:00,1.4946,1.4949,1.4944,1.4944,82400000.0
2008-11-03 20:13:00,1.4945,1.4945,1.4938,1.4942,82400000.0
2008-11-03 20:14:00,1.4944,1.4948,1.4941,1.4945,82400000.0
2008-11-03 20:15:00,1.4946,1.4946,1.494,1.4945,82400000.0
2008-11-03 20:16:00,1.4946,1.4952,1.4945,1.495,82400000.0
2008-11-03 20:17:00,1.4949,1.4953,1.4949,1.4951,82400000.0
2008-11-03 20:18:00,1.4952,1.4959,1.4951,1.4957,82400000.0
2008-11-03 20:19:00,1.4956,1.4958,1.4951,1.4952,82400000.0
2008-11-03 20:20:00,1.495,1.4951,1.4949,1.4949,82400000.0
2008-11-03 20:21:00,1.495,1.4958,1.495,1.4954,82400000.0
2008-11-03 20:22:00,1.4955,1.4956,1.4951,1.4952,82400000.0
2008-11-03 20:23:00,1.4953,1.4957,1.4951,1.4953,82400000.0
2008-11-03 20:24:00,1.4952,1.4953,1.4946,1.4947,82400000.0
2008-11-03 20:25:00,1.4948,1.4949,1.4943,1.4946,82400000.0
2008-11-03 20:26:00,1.4944,1.4949,1.4933,1.4939,82400000.0
2008-11-03 20:27:00,1.4938,1.495,1.4935,1.4946,82400000.0
2008-11-03 20:28:00,1.4945,1.4945,1.4938,1.4942,82400000.0
2008-11-03 20:29:00,1.4943,1.4944,1.4934,1.4939,82400000.0
2008-11-03 20:30:00,1.4938,1.4947,1.4935,1.4942,82400000.0
2008-11-03 20:31:00,1.4944,1.4952,1.4943,1.4951,82400000.0
2008-11-03 20:32:00,1.495,1.495,1.4943,1.4947,82400000.0
2008-11-03 20:33:00,1.4946,1.4952,1.4945,1.4946,82400000.0
2008-11-03 20:34:00,1.4947,1.4951,1.4946,1.4946,82400000.0
2008-11-03 20:35:00,1.4945,1.4947,1.4939,1.4939,82400000.0
2008-11-03 20:36:00,1.4938,1.4953,1.4938,1.4953,82400000.0
2008-11-03 20:37:00,1.4952,1.4953,1.4946,1.4948,82400000.0
2008-11-03 20:38:00,1.4947,1.4953,1.4941,1.4945,82400000.0
2008-11-03 20:39:00,1.4946,1.4952,1.4942,1.4943,82400000.0
2008-11-03 20:40:00,1.4944,1.4944,1.4935,1.4935,82400000.0
2008-11-03 20:41:00,1.4934,1.4936,1.4929,1.4935,82400000.0
2008-11-03 20:42:00,1.4936,1.494,1.4935,1.494,82400000.0
2008-11-03 20:43:00,1.4941,1.4942,1.4938,1.4938,82400000.0
2008-11-03 20:44:00,1.4937,1.4937,1.4933,1.4933,82400000.0
2008-11-03 20:45:00,1.4934,1.4936,1.493,1.4935,82400000.0
2008-11-03 20:46:00,1.4931,1.4936,1.4929,1.4936,82400000.0
2008-11-03 20:47:00,1.4935,1.4948,1.4933,1.4947,82400000.0
2008-11-03 20:48:00,1.4946,1.4951,1.4943,1.4947,82400000.0
2008-11-03 20:49:00,1.4946,1.4948,1.4937,1.4937,82400000.0
2008-11-03 20:50:00,1.4936,1.4948,1.4935,1.494,82400000.0
2008-11-03 20:51:00,1.4941,1.4948,1.4937,1.4942,82400000.0
2008-11-03 20:52:00,1.4943,1.4945,1.4934,1.4938,82400000.0
2008-11-03 20:53:00,1.4939,1.4948,1.4939,1.4947,82400000.0
2008-11-03 20:54:00,1.4946,1.4948,1.4944,1.4947,82400000.0
2008-11-03 20:55:00,1.4946,1.4957,1.4944,1.4955,82400000.0
2008-11-03 20:56:00,1.4956,1.496,1.4954,1.496,82400000.0
2008-11-03 20:57:00,1.4961,1.4961,1.4955,1.4957,82400000.0
2008-11-03 20:58:00,1.4958,1.4963,1.4957,1.4962,82400000.0
2008-11-03 20:59:00,1.4961,1.4966,1.4959,1.4963,82400000.0
2008-11-03 21:00:00,1.4962,1.4981,1.496,1.4978,82400000.0
2008-11-03 21:01:00,1.4977,1.4977,1.4965,1.4966,82400000.0
2008-11-03 21:02:00,1.4965,1.4965,1.4962,1.4963,82400000.0
2008-11-03 21:03:00,1.4964,1.4967,1.496,1.4962,82400000.0
2008-11-03 21:04:00,1.4963,1.4972,1.4963,1.4972,82400000.0
2008-11-03 21:05:00,1.4973,1.4975,1.4958,1.4969,82400000.0
2008-11-03 21:06:00,1.497,1.4973,1.4966,1.4969,82400000.0
2008-11-03 21:07:00,1.4968,1.497,1.4966,1.4966,82400000.0
2008-11-03 21:08:00,1.4965,1.4968,1.4965,1.4967,82400000.0
2008-11-03 21:09:00,1.4966,1.4969,1.4965,1.4969,82400000.0
2008-11-03 21:10:00,1.4968,1.4973,1.4967,1.4971,82400000.0
2008-11-03 21:11:00,1.497,1.4972,1.4965,1.4966,82400000.0
2008-11-03 21:12:00,1.4967,1.4986,1.4967,1.4986,82400000.0
2008-11-03 21:13:00,1.4985,1.4996,1.4973,1.4975,82400000.0
2008-11-03 21:14:00,1.4976,1.4976,1.496,1.4961,82400000.0
2008-11-03 21:15:00,1.4958,1.4968,1.4955,1.4959,82400000.0
2008-11-03 21:16:00,1.496,1.4969,1.4958,1.4969,82400000.0
2008-11-03 21:17:00,1.4968,1.4974,1.4964,1.4974,82400000.0
2008-11-03 21:18:00,1.4972,1.4974,1.4968,1.4968,82400000.0
2008-11-03 21:19:00,1.4969,1.4973,1.4962,1.4971,82400000.0
2008-11-03 21:20:00,1.497,1.4974,1.4962,1.4967,82400000.0
2008-11-03 21:21:00,1.4965,1.4966,1.4959,1.4964,82400000.0
2008-11-03 21:22:00,1.4963,1.4964,1.496,1.4961,82400000.0
2008-11-03 21:23:00,1.4962,1.4964,1.496,1.4964,82400000.0
2008-11-03 21:24:00,1.4965,1.4965,1.4961,1.4961,82400000.0
2008-11-03 21:25:00,1.4962,1.4964,1.4958,1.4959,82400000.0
2008-11-03 21:26:00,1.496,1.4963,1.496,1.4961,82400000.0
2008-11-03 21:27:00,1.4962,1.4963,1.4954,1.4956,82400000.0
2008-11-03 21:28:00,1.4955,1.4958,1.4954,1.4957,82400000.0
2008-11-03 21:29:00,1.4956,1.4959,1.4956,1.4959,82400000.0
2008-11-03 21:30:00,1.4958,1.4962,1.4958,1.4961,82400000.0
2008-11-03 21:31:00,1.496,1.496,1.4956,1.4956,82400000.0
2008-11-03 21:32:00,1.4957,1.4962,1.4956,1.4959,82400000.0
2008-11-03 21:33:00,1.496,1.497,1.496,1.497,82400000.0
2008-11-03 21:34:00,1.4969,1.497,1.4966,1.497,82400000.0
2008-11-03 21:35:00,1.4972,1.4979,1.4972,1.4978,82400000.0
2008-11-03 21:36:00,1.4977,1.4987,1.4977,1.4987,82400000.0
2008-11-03 21:37:00,1.4992,1.4992,1.4983,1.4987,82400000.0
2008-11-03 21:38:00,1.4984,1.4984,1.4979,1.498,82400000.0
2008-11-03 21:39:00,1.4981,1.4984,1.498,1.498,82400000.0
2008-11-03 21:40:00,1.4981,1.4986,1.4971,1.4974,82400000.0
2008-11-03 21:41:00,1.4973,1.4977,1.497,1.4971,82400000.0
2008-11-03 21:42:00,1.497,1.4971,1.4962,1.4963,82400000.0
2008-11-03 21:43:00,1.4964,1.4964,1.4962,1.4964,82400000.0
2008-11-03 21:44:00,1.4965,1.4967,1.4961,1.4963,82400000.0
2008-11-03 21:45:00,1.4964,1.4966,1.4961,1.4961,82400000.0
2008-11-03 21:46:00,1.496,1.496,1.4951,1.4954,82400000.0
2008-11-03 21:47:00,1.4953,1.4955,1.4952,1.4954,82400000.0
2008-11-03 21:48:00,1.4955,1.4958,1.4954,1.4958,82400000.0
2008-11-03 21:49:00,1.4956,1.496,1.4954,1.496,82400000.0
2008-11-03 21:50:00,1.4958,1.496,1.4955,1.4957,82400000.0
2008-11-03 21:51:00,1.4956,1.4957,1.4945,1.4945,82400000.0
2008-11-03 21:52:00,1.4947,1.4951,1.494,1.4942,82400000.0
2008-11-03 21:53:00,1.4943,1.4946,1.4929,1.4929,82400000.0
2008-11-03 21:54:00,1.4924,1.4935,1.4918,1.4919,82400000.0
2008-11-03 21:55:00,1.4921,1.4922,1.4917,1.492,82400000.0
2008-11-03 21:56:00,1.4921,1.4929,1.4917,1.4917,82400000.0
2008-11-03 21:57:00,1.4919,1.4925,1.4918,1.4921,82400000.0
2008-11-03 21:58:00,1.4922,1.4924,1.4916,1.492,82400000.0
2008-11-03 21:59:00,1.4922,1.4926,1.492,1.4922,82400000.0
2008-11-03 22:00:00,1.4923,1.4924,1.4917,1.4917,82400000.0
2008-11-03 22:01:00,1.4918,1.4918,1.4916,1.4918,82400000.0
2008-11-03 22:02:00,1.492,1.4926,1.4918,1.4923,82400000.0
2008-11-03 22:03:00,1.4924,1.4928,1.4923,1.4926,82400000.0
2008-11-03 22:04:00,1.4924,1.4937,1.4924,1.4931,82400000.0
2008-11-03 22:05:00,1.493,1.4935,1.493,1.4935,82400000.0
2008-11-03 22:06:00,1.4934,1.4937,1.4934,1.4937,82400000.0
2008-11-03 22:07:00,1.4938,1.4939,1.4934,1.4934,82400000.0
2008-11-03 22:08:00,1.493,1.4938,1.4929,1.4933,82400000.0
2008-11-03 22:09:00,1.4934,1.4941,1.4934,1.4941,82400000.0
2008-11-03 22:10:00,1.494,1.4941,1.4939,1.494,82400000.0
2008-11-03 22:11:00,1.4943,1.4945,1.4942,1.4943,82400000.0
2008-11-03 22:12:00,1.4944,1.4948,1.4942,1.4942,82400000.0
2008-11-03 22:13:00,1.4943,1.4948,1.4943,1.4947,82400000.0
2008-11-03 22:14:00,1.4948,1.4951,1.4948,1.4948,82400000.0
2008-11-03 22:15:00,1.4947,1.4948,1.4941,1.4941,82400000.0
2008-11-03 22:16:00,1.4942,1.4944,1.4939,1.4942,82400000.0
2008-11-03 22:17:00,1.4943,1.4944,1.4939,1.4941,82400000.0
2008-11-03 22:18:00,1.4942,1.4944,1.4939,1.494,82400000.0
2008-11-03 22:19:00,1.4941,1.4944,1.4937,1.4937,82400000.0
2008-11-03 22:20:00,1.4939,1.4943,1.4936,1.4943,82400000.0
2008-11-03 22:21:00,1.4941,1.4946,1.4941,1.4946,82400000.0
2008-11-03 22:22:00,1.4944,1.4947,1.4944,1.4947,82400000.0
2008-11-03 22:23:00,1.4946,1.4947,1.4942,1.4943,82400000.0
2008-11-03 22:24:00,1.4941,1.4945,1.4937,1.4942,82400000.0
2008-11-03 22:25:00,1.4939,1.4939,1.4939,1.4939,82400000.0
2008-11-03 22:26:00,1.4938,1.4938,1.4938,1.4938,82400000.0
2008-11-03 22:27:00,1.4939,1.4942,1.4939,1.4942,82400000.0
2008-11-03 22:28:00,1.4943,1.4946,1.4943,1.4945,82400000.0
2008-11-03 22:29:00,1.4946,1.4956,1.4946,1.4949,82400000.0
2008-11-03 22:30:00,1.4951,1.4952,1.4947,1.4948,82400000.0
2008-11-03 22:31:00,1.4945,1.4945,1.4931,1.4932,82400000.0
2008-11-03 22:32:00,1.4931,1.4932,1.4923,1.4929,82400000.0
2008-11-03 22:33:00,1.4928,1.493,1.4924,1.4925,82400000.0
2008-11-03 22:34:00,1.4926,1.4927,1.4914,1.4921,82400000.0
2008-11-03 22:35:00,1.4922,1.4929,1.4921,1.4928,82400000.0
2008-11-03 22:36:00,1.4929,1.4931,1.4926,1.493,82400000.0
2008-11-03 22:37:00,1.4929,1.4932,1.4928,1.4931,82400000.0
2008-11-03 22:38:00,1.493,1.493,1.4924,1.4925,82400000.0
2008-11-03 22:39:00,1.4926,1.4927,1.4907,1.491,82400000.0
2008-11-03 22:40:00,1.4911,1.4913,1.4908,1.4909,82400000.0
2008-11-03 22:41:00,1.491,1.4912,1.4907,1.4912,82400000.0
2008-11-03 22:42:00,1.4913,1.4913,1.4907,1.4908,82400000.0
2008-11-03 22:43:00,1.4907,1.4914,1.4906,1.4912,82400000.0
2008-11-03 22:44:00,1.4911,1.4912,1.491,1.4912,82400000.0
2008-11-03 22:45:00,1.4911,1.4912,1.4905,1.4909,82400000.0
2008-11-03 22:46:00,1.4908,1.4911,1.4904,1.4909,82400000.0
2008-11-03 22:47:00,1.491,1.492,1.4908,1.4919,82400000.0
2008-11-03 22:48:00,1.492,1.4921,1.4905,1.4905,82400000.0
2008-11-03 22:49:00,1.4904,1.4908,1.4904,1.4908,82400000.0
2008-11-03 22:50:00,1.4911,1.4911,1.4905,1.4907,82400000.0
2008-11-03 22:51:00,1.4905,1.4908,1.4896,1.4908,82400000.0
2008-11-03 22:52:00,1.4909,1.4918,1.4904,1.4918,82400000.0
2008-11-03 22:53:00,1.492,1.4926,1.492,1.4925,82400000.0
2008-11-03 22:54:00,1.4924,1.4925,1.492,1.4922,82400000.0
2008-11-03 22:55:00,1.4923,1.4924,1.4922,1.4923,82400000.0
2008-11-03 22:56:00,1.4922,1.4927,1.4921,1.4927,82400000.0
2008-11-03 22:57:00,1.4926,1.4933,1.4926,1.4932,82400000.0
2008-11-03 22:58:00,1.4934,1.4937,1.4931,1.4933,82400000.0
2008-11-03 22:59:00,1.4934,1.4936,1.493,1.493,82400000.0
2008-11-03 23:00:00,1.4931,1.4936,1.4927,1.4935,82400000.0
2008-11-03 23:01:00,1.4934,1.4935,1.4924,1.4924,82400000.0
2008-11-03 23:02:00,1.4923,1.4927,1.4918,1.4918,82400000.0
2008-11-03 23:03:00,1.4917,1.4917,1.4903,1.4903,82400000.0
2008-11-03 23:04:00,1.4904,1.4907,1.49,1.4902,82400000.0
2008-11-03 23:05:00,1.4901,1.4904,1.4896,1.4896,82400000.0
2008-11-03 23:06:00,1.4901,1.4901,1.4893,1.4897,82400000.0
2008-11-03 23:07:00,1.4895,1.4895,1.4885,1.4888,82400000.0
2008-11-03 23:08:00,1.4889,1.4893,1.4886,1.4888,82400000.0
2008-11-03 23:09:00,1.4887,1.4889,1.4886,1.4886,82400000.0
2008-11-03 23:10:00,1.4884,1.4884,1.488,1.4884,82400000.0
2008-11-03 23:11:00,1.4885,1.4885,1.4864,1.4865,82400000.0
2008-11-03 23:12:00,1.4864,1.4868,1.4849,1.485,82400000.0
2008-11-03 23:13:00,1.4849,1.4851,1.4843,1.4849,82400000.0
2008-11-03 23:14:00,1.4848,1.4861,1.4847,1.4861,82400000.0
2008-11-03 23:15:00,1.486,1.4867,1.4859,1.4867,82400000.0
2008-11-03 23:16:00,1.4866,1.4873,1.4862,1.4868,82400000.0
2008-11-03 23:17:00,1.4871,1.4886,1.4871,1.4885,82400000.0
2008-11-03 23:18:00,1.4886,1.4899,1.4886,1.4893,82400000.0
2008-11-03 23:19:00,1.4892,1.4894,1.4884,1.4892,82400000.0
2008-11-03 23:20:00,1.4893,1.4903,1.4892,1.4894,82400000.0
2008-11-03 23:21:00,1.4895,1.4897,1.488,1.488,82400000.0
2008-11-03 23:22:00,1.4896,1.4902,1.4885,1.4885,82400000.0
2008-11-03 23:23:00,1.4884,1.4896,1.4884,1.4893,82400000.0
2008-11-03 23:24:00,1.4894,1.4897,1.4894,1.4897,82400000.0
2008-11-03 23:25:00,1.4901,1.4901,1.4891,1.4899,82400000.0
2008-11-03 23:26:00,1.4898,1.4898,1.4888,1.4889,82400000.0
2008-11-03 23:27:00,1.4891,1.4893,1.4891,1.4892,82400000.0
2008-11-03 23:28:00,1.4891,1.4892,1.4891,1.4892,82400000.0
2008-11-03 23:29:00,1.489,1.4892,1.489,1.4892,82400000.0
2008-11-03 23:30:00,1.4891,1.4891,1.4888,1.489,82400000.0
2008-11-03 23:31:00,1.4889,1.4889,1.4889,1.4889,82400000.0
2008-11-03 23:32:00,1.489,1.489,1.4888,1.489,82400000.0
2008-11-03 23:33:00,1.4889,1.4892,1.4885,1.4888,82400000.0
2008-11-03 23:34:00,1.4885,1.4892,1.4876,1.4881,82400000.0
2008-11-03 23:35:00,1.4883,1.489,1.4883,1.4888,82400000.0
2008-11-03 23:36:00,1.489,1.4894,1.4888,1.489,82400000.0
2008-11-03 23:37:00,1.4888,1.4892,1.4888,1.4892,82400000.0
2008-11-03 23:38:00,1.4891,1.4893,1.4876,1.4877,82400000.0
2008-11-03 23:39:00,1.4876,1.4887,1.4874,1.4874,82400000.0
2008-11-03 23:40:00,1.4875,1.488,1.4874,1.4874,82400000.0
2008-11-03 23:41:00,1.4873,1.4875,1.487,1.487,82400000.0
2008-11-03 23:42:00,1.4868,1.4869,1.4861,1.4868,82400000.0
2008-11-03 23:43:00,1.4867,1.4867,1.4857,1.4857,82400000.0
2008-11-03 23:44:00,1.4858,1.4869,1.4857,1.4857,82400000.0
2008-11-03 23:45:00,1.4859,1.4872,1.4857,1.4871,82400000.0
2008-11-03 23:46:00,1.487,1.4874,1.4867,1.487,82400000.0
2008-11-03 23:47:00,1.4871,1.4871,1.487,1.4871,82400000.0
2008-11-03 23:48:00,1.4872,1.4877,1.4871,1.4874,82400000.0
2008-11-03 23:49:00,1.4875,1.4879,1.4875,1.4879,82400000.0
2008-11-03 23:50:00,1.4881,1.4881,1.4874,1.4875,82400000.0
2008-11-03 23:51:00,1.4874,1.4876,1.4871,1.4874,82400000.0
2008-11-03 23:52:00,1.4873,1.4873,1.486,1.486,82400000.0
2008-11-03 23:53:00,1.4866,1.4866,1.4852,1.4864,82400000.0
2008-11-03 23:54:00,1.4865,1.4869,1.4865,1.4865,82400000.0
2008-11-03 23:55:00,1.4863,1.4867,1.4858,1.4865,82400000.0
2008-11-03 23:56:00,1.4864,1.4865,1.4859,1.4861,82400000.0
2008-11-03 23:57:00,1.486,1.4861,1.4852,1.4856,82400000.0
2008-11-03 23:58:00,1.4857,1.4862,1.4854,1.4859,82400000.0
2008-11-03 23:59:00,1.4857,1.4864,1.4857,1.486,82400000.0
2008-11-04 00:00:00,1.4861,1.4874,1.4861,1.4872,82400000.0
2008-11-04 00:01:00,1.4874,1.4876,1.4871,1.4876,82400000.0
2008-11-04 00:02:00,1.4875,1.4888,1.4875,1.4884,82400000.0
2008-11-04 00:03:00,1.4883,1.4885,1.4876,1.4876,82400000.0
2008-11-04 00:04:00,1.4875,1.488,1.4875,1.4879,82400000.0
2008-11-04 00:05:00,1.4877,1.4886,1.4876,1.4883,82400000.0
2008-11-04 00:06:00,1.4885,1.4889,1.4884,1.4889,82400000.0
2008-11-04 00:07:00,1.4891,1.4904,1.4889,1.4901,82400000.0
2008-11-04 00:08:00,1.4896,1.4903,1.4896,1.4902,82400000.0
2008-11-04 00:09:00,1.4903,1.4908,1.4902,1.4906,82400000.0
2008-11-04 00:10:00,1.4905,1.4912,1.4903,1.4907,82400000.0
2008-11-04 00:11:00,1.4909,1.4909,1.4907,1.4907,82400000.0
2008-11-04 00:12:00,1.4908,1.491,1.4899,1.4901,82400000.0
2008-11-04 00:13:00,1.4902,1.4905,1.4897,1.4899,82400000.0
2008-11-04 00:14:00,1.4898,1.4898,1.4895,1.4895,82400000.0
2008-11-04 00:15:00,1.4896,1.4897,1.4895,1.4895,82400000.0
2008-11-04 00:16:00,1.4897,1.4899,1.4893,1.4894,82400000.0
2008-11-04 00:17:00,1.4893,1.4894,1.4891,1.4892,82400000.0
2008-11-04 00:18:00,1.4891,1.4891,1.4887,1.4888,82400000.0
2008-11-04 00:19:00,1.4889,1.4891,1.4886,1.489,82400000.0
2008-11-04 00:20:00,1.4891,1.4895,1.4891,1.4894,82400000.0
2008-11-04 00:21:00,1.4893,1.4896,1.4893,1.4896,82400000.0
2008-11-04 00:22:00,1.4893,1.4895,1.4891,1.4894,82400000.0
2008-11-04 00:23:00,1.4893,1.4894,1.4889,1.4893,82400000.0
2008-11-04 00:24:00,1.4891,1.4904,1.4891,1.4904,82400000.0
2008-11-04 00:25:00,1.49,1.49,1.4894,1.4894,82400000.0
2008-11-04 00:26:00,1.4893,1.4894,1.4893,1.4893,82400000.0
2008-11-04 00:27:00,1.4894,1.4895,1.4893,1.4895,82400000.0
2008-11-04 00:29:00,1.4893,1.4896,1.4893,1.4896,82400000.0
2008-11-04 00:30:00,1.4897,1.49,1.4897,1.4899,82400000.0
2008-11-04 00:31:00,1.4897,1.4898,1.4893,1.4897,82400000.0
2008-11-04 00:32:00,1.4895,1.4901,1.4894,1.4899,82400000.0
2008-11-04 00:33:00,1.4898,1.4898,1.4895,1.4895,82400000.0
2008-11-04 00:34:00,1.4896,1.4896,1.488,1.488,82400000.0
2008-11-04 00:35:00,1.4883,1.4897,1.4882,1.4894,82400000.0
2008-11-04 00:36:00,1.4893,1.4912,1.4891,1.4907,82400000.0
2008-11-04 00:37:00,1.4906,1.4906,1.4899,1.4906,82400000.0
2008-11-04 00:38:00,1.4903,1.4906,1.4899,1.4899,82400000.0
2008-11-04 00:39:00,1.49,1.4902,1.4897,1.4898,82400000.0
2008-11-04 00:40:00,1.4899,1.49,1.4888,1.4889,82400000.0
2008-11-04 00:41:00,1.4888,1.4895,1.4887,1.489,82400000.0
2008-11-04 00:42:00,1.4891,1.4901,1.4889,1.4891,82400000.0
2008-11-04 00:43:00,1.4892,1.4894,1.4892,1.4893,82400000.0
2008-11-04 00:44:00,1.4892,1.4903,1.4892,1.49,82400000.0
2008-11-04 00:45:00,1.4901,1.4902,1.4898,1.4899,82400000.0
2008-11-04 00:46:00,1.49,1.4913,1.49,1.491,82400000.0
2008-11-04 00:47:00,1.4907,1.4907,1.4891,1.4891,82400000.0
2008-11-04 00:48:00,1.4892,1.4893,1.4891,1.4893,82400000.0
2008-11-04 00:49:00,1.4892,1.4893,1.4891,1.4892,82400000.0
2008-11-04 00:50:00,1.4891,1.4894,1.489,1.4891,82400000.0
2008-11-04 00:51:00,1.4889,1.489,1.4886,1.4888,82400000.0
2008-11-04 00:52:00,1.4889,1.4889,1.4884,1.4884,82400000.0
2008-11-04 00:53:00,1.4885,1.4888,1.4884,1.4886,82400000.0
2008-11-04 00:54:00,1.4885,1.4888,1.4885,1.4886,82400000.0
2008-11-04 00:55:00,1.4887,1.4889,1.4878,1.4879,82400000.0
2008-11-04 00:56:00,1.4881,1.4884,1.488,1.4882,82400000.0
2008-11-04 00:57:00,1.4883,1.4889,1.4881,1.4882,82400000.0
2008-11-04 00:58:00,1.4881,1.4886,1.4881,1.4885,82400000.0
2008-11-04 00:59:00,1.4884,1.4886,1.488,1.4882,82400000.0
2008-11-04 01:00:00,1.4883,1.4887,1.4879,1.4884,82400000.0
2008-11-04 01:01:00,1.4882,1.4882,1.4871,1.4876,82400000.0
2008-11-04 01:02:00,1.4874,1.4891,1.4874,1.4881,82400000.0
2008-11-04 01:03:00,1.488,1.4888,1.488,1.4882,82400000.0
2008-11-04 01:04:00,1.4883,1.4894,1.4882,1.4892,82400000.0
2008-11-04 01:05:00,1.489,1.4893,1.4885,1.4885,82400000.0
2008-11-04 01:06:00,1.4886,1.489,1.4886,1.4886,82400000.0
2008-11-04 01:07:00,1.4887,1.4888,1.4879,1.488,82400000.0
2008-11-04 01:08:00,1.4879,1.4879,1.4876,1.4878,82400000.0
2008-11-04 01:09:00,1.4877,1.4877,1.4876,1.4877,82400000.0
2008-11-04 01:10:00,1.4876,1.4889,1.4876,1.4889,82400000.0
2008-11-04 01:11:00,1.4888,1.4895,1.4886,1.4892,82400000.0
2008-11-04 01:12:00,1.4891,1.4899,1.4891,1.4897,82400000.0
2008-11-04 01:13:00,1.4898,1.4901,1.4891,1.4892,82400000.0
2008-11-04 01:14:00,1.4893,1.4902,1.4892,1.4897,82400000.0
2008-11-04 01:15:00,1.4896,1.4897,1.4893,1.4894,82400000.0
2008-11-04 01:16:00,1.4893,1.4897,1.4893,1.4896,82400000.0
2008-11-04 01:17:00,1.4895,1.491,1.4895,1.4904,82400000.0
2008-11-04 01:18:00,1.4903,1.4908,1.4903,1.4905,82400000.0
2008-11-04 01:19:00,1.4904,1.4907,1.49,1.4903,82400000.0
2008-11-04 01:20:00,1.4902,1.4903,1.4897,1.4903,82400000.0
2008-11-04 01:21:00,1.4902,1.4903,1.49,1.49,82400000.0
2008-11-04 01:22:00,1.4901,1.4904,1.4897,1.4898,82400000.0
2008-11-04 01:23:00,1.4899,1.4906,1.4899,1.4905,82400000.0
2008-11-04 01:24:00,1.4904,1.4904,1.4902,1.4904,82400000.0
2008-11-04 01:25:00,1.4905,1.4907,1.4905,1.4907,82400000.0
2008-11-04 01:26:00,1.4908,1.4909,1.4905,1.4909,82400000.0
2008-11-04 01:27:00,1.491,1.4917,1.491,1.4915,82400000.0
2008-11-04 01:28:00,1.4914,1.4915,1.4904,1.4907,82400000.0
2008-11-04 01:29:00,1.4906,1.4911,1.4901,1.4907,82400000.0
2008-11-04 01:30:00,1.4908,1.4908,1.4906,1.4907,82400000.0
2008-11-04 01:31:00,1.491,1.491,1.4906,1.4907,82400000.0
2008-11-04 01:32:00,1.4908,1.4913,1.4905,1.491,82400000.0
2008-11-04 01:33:00,1.4909,1.4909,1.4908,1.4908,82400000.0
2008-11-04 01:34:00,1.4907,1.4908,1.4905,1.4906,82400000.0
2008-11-04 01:35:00,1.4905,1.4908,1.4905,1.4905,82400000.0
2008-11-04 01:36:00,1.4907,1.4907,1.4897,1.4898,82400000.0
2008-11-04 01:37:00,1.4899,1.4905,1.4898,1.4901,82400000.0
2008-11-04 01:38:00,1.49,1.4902,1.49,1.49,82400000.0
2008-11-04 01:39:00,1.4901,1.4902,1.4898,1.4899,82400000.0
2008-11-04 01:40:00,1.4898,1.4901,1.4897,1.4901,82400000.0
2008-11-04 01:41:00,1.4898,1.4901,1.4898,1.4901,82400000.0
2008-11-04 01:42:00,1.4899,1.4901,1.4893,1.4897,82400000.0
2008-11-04 01:43:00,1.4896,1.4905,1.4894,1.4904,82400000.0
2008-11-04 01:44:00,1.4903,1.4908,1.4902,1.4905,82400000.0
2008-11-04 01:45:00,1.4904,1.4907,1.4904,1.4906,82400000.0
2008-11-04 01:46:00,1.4905,1.4905,1.4897,1.4898,82400000.0
2008-11-04 01:47:00,1.4897,1.49,1.4893,1.4893,82400000.0
2008-11-04 01:48:00,1.4894,1.4902,1.4894,1.4902,82400000.0
2008-11-04 01:49:00,1.4901,1.491,1.4901,1.4902,82400000.0
2008-11-04 01:50:00,1.4903,1.4904,1.4897,1.4898,82400000.0
2008-11-04 01:51:00,1.4899,1.4901,1.4888,1.4891,82400000.0
2008-11-04 01:52:00,1.489,1.4894,1.4889,1.4894,82400000.0
2008-11-04 01:53:00,1.4896,1.4903,1.4894,1.4895,82400000.0
2008-11-04 01:54:00,1.4894,1.4899,1.4878,1.4884,82400000.0
2008-11-04 01:55:00,1.4883,1.4887,1.4878,1.4882,82400000.0
2008-11-04 01:56:00,1.4883,1.4886,1.488,1.4883,82400000.0
2008-11-04 01:57:00,1.4884,1.4886,1.488,1.488,82400000.0
2008-11-04 01:58:00,1.4879,1.4886,1.4878,1.4884,82400000.0
2008-11-04 01:59:00,1.4883,1.4886,1.4883,1.4883,82400000.0
2008-11-04 02:00:00,1.4882,1.4887,1.4881,1.4881,82400000.0
2008-11-04 02:01:00,1.488,1.4888,1.4879,1.488,82400000.0
2008-11-04 02:02:00,1.4879,1.4893,1.4876,1.4888,82400000.0
2008-11-04 02:03:00,1.4886,1.4891,1.4879,1.4891,82400000.0
2008-11-04 02:04:00,1.4894,1.4894,1.4886,1.4888,82400000.0
2008-11-04 02:05:00,1.489,1.4894,1.4887,1.4894,82400000.0
2008-11-04 02:06:00,1.4895,1.4898,1.4894,1.4898,82400000.0
2008-11-04 02:07:00,1.4899,1.4903,1.4895,1.4898,82400000.0
2008-11-04 02:08:00,1.4899,1.4899,1.4889,1.489,82400000.0
2008-11-04 02:09:00,1.4889,1.489,1.488,1.4881,82400000.0
2008-11-04 02:10:00,1.4879,1.488,1.4876,1.4878,82400000.0
2008-11-04 02:11:00,1.4876,1.4881,1.4876,1.4879,82400000.0
2008-11-04 02:12:00,1.488,1.4891,1.488,1.4891,82400000.0
2008-11-04 02:13:00,1.4892,1.4893,1.4889,1.4891,82400000.0
2008-11-04 02:14:00,1.489,1.489,1.4874,1.488,82400000.0
2008-11-04 02:15:00,1.4879,1.4882,1.4872,1.4874,82400000.0
2008-11-04 02:16:00,1.4873,1.4875,1.4865,1.4872,82400000.0
2008-11-04 02:17:00,1.4871,1.4871,1.4864,1.4866,82400000.0
2008-11-04 02:18:00,1.4865,1.4869,1.4863,1.4867,82400000.0
2008-11-04 02:19:00,1.4866,1.4867,1.4854,1.486,82400000.0
2008-11-04 02:20:00,1.4861,1.4865,1.486,1.4861,82400000.0
2008-11-04 02:21:00,1.4864,1.4872,1.4864,1.4871,82400000.0
2008-11-04 02:22:00,1.487,1.4884,1.487,1.4876,82400000.0
2008-11-04 02:23:00,1.4872,1.4876,1.4866,1.4867,82400000.0
2008-11-04 02:24:00,1.4866,1.4871,1.4865,1.4869,82400000.0
2008-11-04 02:25:00,1.487,1.4874,1.4852,1.4853,82400000.0
2008-11-04 02:26:00,1.4855,1.4857,1.4849,1.4856,82400000.0
2008-11-04 02:27:00,1.4858,1.486,1.4854,1.486,82400000.0
2008-11-04 02:28:00,1.4861,1.4863,1.4855,1.4857,82400000.0
2008-11-04 02:29:00,1.4856,1.4857,1.4848,1.485,82400000.0
2008-11-04 02:30:00,1.4851,1.4852,1.4845,1.4852,82400000.0
2008-11-04 02:31:00,1.4853,1.4867,1.4853,1.4863,82400000.0
2008-11-04 02:32:00,1.4862,1.4872,1.4862,1.4872,82400000.0
2008-11-04 02:33:00,1.4871,1.4877,1.4866,1.487,82400000.0
2008-11-04 02:34:00,1.4871,1.4874,1.4865,1.4869,82400000.0
2008-11-04 02:35:00,1.487,1.4871,1.4868,1.4869,82400000.0
2008-11-04 02:36:00,1.487,1.4872,1.4867,1.4871,82400000.0
2008-11-04 02:37:00,1.4874,1.4875,1.4866,1.4867,82400000.0
2008-11-04 02:38:00,1.4868,1.4879,1.4868,1.4878,82400000.0
2008-11-04 02:39:00,1.4877,1.488,1.4867,1.4873,82400000.0
2008-11-04 02:40:00,1.4874,1.4874,1.4866,1.4869,82400000.0
2008-11-04 02:41:00,1.4868,1.4875,1.4867,1.4873,82400000.0
2008-11-04 02:42:00,1.4871,1.4875,1.4868,1.4871,82400000.0
2008-11-04 02:43:00,1.4872,1.4876,1.4871,1.4875,82400000.0
2008-11-04 02:44:00,1.4874,1.4875,1.4869,1.4873,82400000.0
2008-11-04 02:45:00,1.4874,1.4882,1.487,1.4874,82400000.0
2008-11-04 02:46:00,1.4877,1.4884,1.4873,1.4878,82400000.0
2008-11-04 02:47:00,1.4876,1.4899,1.4876,1.4883,82400000.0
2008-11-04 02:48:00,1.4882,1.4886,1.4881,1.4882,82400000.0
2008-11-04 02:49:00,1.4881,1.4882,1.488,1.4881,82400000.0
2008-11-04 02:50:00,1.488,1.4882,1.4877,1.4879,82400000.0
2008-11-04 02:51:00,1.488,1.489,1.4877,1.4882,82400000.0
2008-11-04 02:52:00,1.488,1.4885,1.4879,1.4884,82400000.0
2008-11-04 02:53:00,1.4883,1.4889,1.4881,1.4888,82400000.0
2008-11-04 02:54:00,1.4887,1.4888,1.4885,1.4887,82400000.0
2008-11-04 02:55:00,1.4886,1.4888,1.4886,1.4888,82400000.0
2008-11-04 02:56:00,1.4889,1.49,1.4889,1.49,82400000.0
2008-11-04 02:57:00,1.4901,1.4906,1.4892,1.4892,82400000.0
2008-11-04 02:58:00,1.4891,1.4907,1.4891,1.4897,82400000.0
2008-11-04 02:59:00,1.4896,1.4897,1.4892,1.4894,82400000.0
2008-11-04 03:00:00,1.4893,1.4896,1.489,1.4892,82400000.0
2008-11-04 03:01:00,1.4891,1.4891,1.4887,1.4891,82400000.0
2008-11-04 03:02:00,1.489,1.489,1.4883,1.4888,82400000.0
2008-11-04 03:03:00,1.4889,1.4896,1.4877,1.489,82400000.0
2008-11-04 03:04:00,1.4891,1.4892,1.4884,1.4892,82400000.0
2008-11-04 03:05:00,1.4891,1.4896,1.4891,1.4893,82400000.0
2008-11-04 03:06:00,1.4891,1.4908,1.4891,1.4905,82400000.0
2008-11-04 03:07:00,1.49,1.4904,1.4891,1.4904,82400000.0
2008-11-04 03:08:00,1.4908,1.4908,1.49,1.4901,82400000.0
2008-11-04 03:09:00,1.49,1.4904,1.49,1.4904,82400000.0
2008-11-04 03:10:00,1.4905,1.4911,1.4905,1.4905,82400000.0
2008-11-04 03:11:00,1.4904,1.4905,1.49,1.4903,82400000.0
2008-11-04 03:12:00,1.49,1.49,1.4891,1.4892,82400000.0
2008-11-04 03:13:00,1.4893,1.4893,1.4887,1.4888,82400000.0
2008-11-04 03:14:00,1.4889,1.4889,1.4884,1.4886,82400000.0
2008-11-04 03:15:00,1.4888,1.4888,1.4878,1.4883,82400000.0
2008-11-04 03:16:00,1.4882,1.4887,1.4874,1.4885,82400000.0
2008-11-04 03:17:00,1.4884,1.4888,1.4884,1.4888,82400000.0
2008-11-04 03:18:00,1.4889,1.4903,1.4888,1.4897,82400000.0
2008-11-04 03:19:00,1.4898,1.4899,1.489,1.4897,82400000.0
2008-11-04 03:20:00,1.4896,1.4898,1.4895,1.4895,82400000.0
2008-11-04 03:21:00,1.4896,1.4896,1.489,1.4891,82400000.0
2008-11-04 03:22:00,1.4892,1.4892,1.4879,1.4879,82400000.0
2008-11-04 03:23:00,1.4878,1.4884,1.4877,1.4882,82400000.0
2008-11-04 03:24:00,1.4883,1.4885,1.4881,1.4884,82400000.0
2008-11-04 03:25:00,1.4885,1.4886,1.4882,1.4885,82400000.0
2008-11-04 03:26:00,1.4884,1.4893,1.4884,1.4893,82400000.0
2008-11-04 03:27:00,1.4894,1.49,1.4892,1.4893,82400000.0
2008-11-04 03:28:00,1.4892,1.4893,1.489,1.4891,82400000.0
2008-11-04 03:29:00,1.4889,1.489,1.4887,1.489,82400000.0
2008-11-04 03:30:00,1.4887,1.4895,1.4887,1.4894,82400000.0
2008-11-04 03:31:00,1.4893,1.49,1.4888,1.49,82400000.0
2008-11-04 03:32:00,1.4901,1.4902,1.4899,1.4901,82400000.0
2008-11-04 03:33:00,1.49,1.4905,1.49,1.4903,82400000.0
2008-11-04 03:34:00,1.4902,1.4903,1.4893,1.4893,82400000.0
2008-11-04 03:35:00,1.4892,1.4902,1.4891,1.4902,82400000.0
2008-11-04 03:36:00,1.4903,1.4903,1.4898,1.4899,82400000.0
2008-11-04 03:37:00,1.4898,1.4901,1.489,1.4899,82400000.0
2008-11-04 03:38:00,1.4897,1.4903,1.4897,1.4903,82400000.0
2008-11-04 03:39:00,1.4906,1.4906,1.4898,1.4899,82400000.0
2008-11-04 03:40:00,1.49,1.4902,1.4892,1.4902,82400000.0
2008-11-04 03:41:00,1.4901,1.4902,1.4886,1.4887,82400000.0
2008-11-04 03:42:00,1.4888,1.4897,1.4887,1.4895,82400000.0
2008-11-04 03:43:00,1.4896,1.4896,1.4892,1.4893,82400000.0
2008-11-04 03:44:00,1.4892,1.4903,1.4892,1.4902,82400000.0
2008-11-04 03:45:00,1.4903,1.4918,1.4903,1.4917,82400000.0
2008-11-04 03:46:00,1.4918,1.4932,1.4918,1.4926,82400000.0
2008-11-04 03:47:00,1.4922,1.4926,1.4914,1.4918,82400000.0
2008-11-04 03:48:00,1.4914,1.4918,1.4914,1.4917,82400000.0
2008-11-04 03:49:00,1.4916,1.4916,1.49,1.4902,82400000.0
2008-11-04 03:50:00,1.49,1.4901,1.4885,1.4898,82400000.0
2008-11-04 03:51:00,1.4899,1.4904,1.4894,1.4894,82400000.0
2008-11-04 03:52:00,1.4895,1.49,1.4895,1.4899,82400000.0
2008-11-04 03:53:00,1.4898,1.4904,1.4898,1.4904,82400000.0
2008-11-04 03:54:00,1.4905,1.4907,1.4899,1.4901,82400000.0
2008-11-04 03:55:00,1.49,1.49,1.4893,1.4894,82400000.0
2008-11-04 03:56:00,1.4893,1.4895,1.4893,1.4894,82400000.0
2008-11-04 03:57:00,1.4892,1.4894,1.4892,1.4893,82400000.0
2008-11-04 03:58:00,1.4891,1.4892,1.4886,1.4889,82400000.0
2008-11-04 03:59:00,1.4888,1.4891,1.4888,1.489,82400000.0
2008-11-04 04:00:00,1.4891,1.4891,1.489,1.489,82400000.0
2008-11-04 04:01:00,1.4889,1.489,1.4888,1.4888,82400000.0
2008-11-04 04:02:00,1.4886,1.4888,1.4886,1.4888,82400000.0
2008-11-04 04:03:00,1.4886,1.4891,1.4886,1.4888,82400000.0
2008-11-04 04:04:00,1.489,1.4901,1.489,1.4897,82400000.0
2008-11-04 04:05:00,1.4895,1.4897,1.4894,1.4894,82400000.0
2008-11-04 04:06:00,1.4895,1.4896,1.4895,1.4896,82400000.0
2008-11-04 04:07:00,1.4897,1.4898,1.4896,1.4896,82400000.0
2008-11-04 04:08:00,1.4895,1.4899,1.4894,1.4895,82400000.0
2008-11-04 04:09:00,1.4894,1.4895,1.4892,1.4892,82400000.0
2008-11-04 04:10:00,1.4891,1.4894,1.4879,1.4879,82400000.0
2008-11-04 04:11:00,1.488,1.4883,1.4876,1.4879,82400000.0
2008-11-04 04:12:00,1.488,1.4882,1.488,1.488,82400000.0
2008-11-04 04:13:00,1.4881,1.4889,1.4881,1.4885,82400000.0
2008-11-04 04:14:00,1.4886,1.4889,1.4883,1.4889,82400000.0
2008-11-04 04:15:00,1.4888,1.4893,1.4887,1.4891,82400000.0
2008-11-04 04:16:00,1.4892,1.4892,1.4891,1.4892,82400000.0
2008-11-04 04:17:00,1.4891,1.4891,1.4879,1.4885,82400000.0
2008-11-04 04:18:00,1.4884,1.4885,1.4881,1.4882,82400000.0
2008-11-04 04:19:00,1.4881,1.4882,1.4878,1.4878,82400000.0
2008-11-04 04:20:00,1.4879,1.4884,1.4869,1.4874,82400000.0
2008-11-04 04:21:00,1.4875,1.4875,1.4872,1.4873,82400000.0
2008-11-04 04:22:00,1.4874,1.4874,1.487,1.4873,82400000.0
2008-11-04 04:23:00,1.4874,1.4879,1.4867,1.4868,82400000.0
2008-11-04 04:24:00,1.4869,1.4872,1.4869,1.4869,82400000.0
2008-11-04 04:25:00,1.4872,1.4884,1.4872,1.4882,82400000.0
2008-11-04 04:26:00,1.4883,1.4898,1.4882,1.4896,82400000.0
2008-11-04 04:27:00,1.4897,1.4899,1.4889,1.489,82400000.0
2008-11-04 04:28:00,1.4891,1.4892,1.488,1.4882,82400000.0
2008-11-04 04:29:00,1.4884,1.489,1.488,1.488,82400000.0
2008-11-04 04:30:00,1.4888,1.4909,1.4884,1.4896,82400000.0
2008-11-04 04:31:00,1.4895,1.4899,1.4889,1.4896,82400000.0
2008-11-04 04:32:00,1.4893,1.4895,1.4874,1.4875,82400000.0
2008-11-04 04:33:00,1.4877,1.4883,1.4873,1.4875,82400000.0
2008-11-04 04:34:00,1.4876,1.4891,1.4874,1.4886,82400000.0
2008-11-04 04:35:00,1.4887,1.4899,1.4884,1.4896,82400000.0
2008-11-04 04:36:00,1.4897,1.4902,1.4896,1.4902,82400000.0
2008-11-04 04:37:00,1.4901,1.4904,1.4888,1.4894,82400000.0
2008-11-04 04:38:00,1.4893,1.4897,1.4889,1.489,82400000.0
2008-11-04 04:39:00,1.4891,1.4903,1.4891,1.4903,82400000.0
2008-11-04 04:40:00,1.4905,1.4905,1.4894,1.4894,82400000.0
2008-11-04 04:41:00,1.4893,1.4896,1.4893,1.4895,82400000.0
2008-11-04 04:42:00,1.4897,1.49,1.4895,1.4895,82400000.0
2008-11-04 04:43:00,1.4896,1.4896,1.4893,1.4895,82400000.0
2008-11-04 04:44:00,1.4893,1.4897,1.4892,1.4894,82400000.0
2008-11-04 04:45:00,1.4893,1.4896,1.4888,1.4889,82400000.0
2008-11-04 04:46:00,1.4887,1.4889,1.4884,1.4884,82400000.0
2008-11-04 04:47:00,1.4887,1.4894,1.4885,1.4893,82400000.0
2008-11-04 04:48:00,1.4894,1.4903,1.4891,1.4903,82400000.0
2008-11-04 04:49:00,1.4905,1.4912,1.4896,1.4901,82400000.0
2008-11-04 04:50:00,1.49,1.4909,1.4898,1.4903,82400000.0
2008-11-04 04:51:00,1.4902,1.4908,1.4901,1.4904,82400000.0
2008-11-04 04:52:00,1.4905,1.4906,1.49,1.49,82400000.0
2008-11-04 04:53:00,1.4899,1.4901,1.4894,1.4901,82400000.0
2008-11-04 04:54:00,1.49,1.4901,1.4888,1.4891,82400000.0
2008-11-04 04:55:00,1.4893,1.4901,1.4891,1.49,82400000.0
2008-11-04 04:56:00,1.4901,1.4904,1.4899,1.4904,82400000.0
2008-11-04 04:57:00,1.4906,1.4906,1.4896,1.4897,82400000.0
2008-11-04 04:58:00,1.4898,1.4906,1.4897,1.4901,82400000.0
2008-11-04 04:59:00,1.49,1.4901,1.4899,1.4899,82400000.0
2008-11-04 05:00:00,1.49,1.49,1.4896,1.4897,82400000.0
2008-11-04 05:01:00,1.4896,1.4897,1.489,1.4892,82400000.0
2008-11-04 05:02:00,1.4893,1.4895,1.4889,1.4895,82400000.0
2008-11-04 05:03:00,1.4897,1.4897,1.4885,1.489,82400000.0
2008-11-04 05:04:00,1.4889,1.4889,1.4881,1.4887,82400000.0
2008-11-04 05:05:00,1.4886,1.4888,1.4882,1.4888,82400000.0
2008-11-04 05:06:00,1.4889,1.49,1.4889,1.4893,82400000.0
2008-11-04 05:07:00,1.4892,1.4895,1.4892,1.4893,82400000.0
2008-11-04 05:08:00,1.4895,1.4895,1.488,1.489,82400000.0
2008-11-04 05:09:00,1.4888,1.4888,1.4878,1.4882,82400000.0
2008-11-04 05:10:00,1.4881,1.4892,1.4878,1.4887,82400000.0
2008-11-04 05:11:00,1.4888,1.4893,1.4885,1.4893,82400000.0
2008-11-04 05:12:00,1.4894,1.4902,1.489,1.4891,82400000.0
2008-11-04 05:13:00,1.4889,1.489,1.4882,1.4883,82400000.0
2008-11-04 05:14:00,1.4882,1.4888,1.487,1.4874,82400000.0
2008-11-04 05:15:00,1.4875,1.4882,1.487,1.4881,82400000.0
2008-11-04 05:16:00,1.488,1.4881,1.4875,1.4875,82400000.0
2008-11-04 05:17:00,1.4876,1.4897,1.4876,1.4896,82400000.0
2008-11-04 05:18:00,1.4897,1.4897,1.4885,1.4886,82400000.0
2008-11-04 05:19:00,1.4885,1.4888,1.4885,1.4885,82400000.0
2008-11-04 05:20:00,1.4884,1.4884,1.4877,1.4883,82400000.0
2008-11-04 05:21:00,1.4882,1.4901,1.488,1.49,82400000.0
2008-11-04 05:22:00,1.4899,1.4903,1.4896,1.4901,82400000.0
2008-11-04 05:23:00,1.49,1.4902,1.4884,1.4884,82400000.0
2008-11-04 05:24:00,1.4885,1.4885,1.488,1.4882,82400000.0
2008-11-04 05:25:00,1.4885,1.4893,1.4884,1.4889,82400000.0
2008-11-04 05:26:00,1.4888,1.4891,1.4881,1.4883,82400000.0
2008-11-04 05:27:00,1.4885,1.4885,1.4868,1.4868,82400000.0
2008-11-04 05:28:00,1.4876,1.4877,1.4876,1.4877,82400000.0
2008-11-04 05:29:00,1.4875,1.4878,1.4874,1.4878,82400000.0
2008-11-04 05:30:00,1.4875,1.4875,1.4875,1.4875,82400000.0
2008-11-04 05:31:00,1.4871,1.4872,1.4869,1.4871,82400000.0
2008-11-04 05:32:00,1.4872,1.4875,1.4869,1.4874,82400000.0
2008-11-04 05:33:00,1.4872,1.4887,1.4869,1.4885,82400000.0
2008-11-04 05:34:00,1.4884,1.4884,1.4878,1.4878,82400000.0
2008-11-04 05:35:00,1.4876,1.4876,1.4873,1.4874,82400000.0
2008-11-04 05:36:00,1.4875,1.4879,1.4874,1.4879,82400000.0
2008-11-04 05:37:00,1.488,1.49,1.488,1.4893,82400000.0
2008-11-04 05:38:00,1.4894,1.4899,1.4892,1.4899,82400000.0
2008-11-04 05:39:00,1.49,1.4901,1.4888,1.4889,82400000.0
2008-11-04 05:40:00,1.4888,1.4897,1.4881,1.4897,82400000.0
2008-11-04 05:41:00,1.4896,1.4896,1.4891,1.4891,82400000.0
2008-11-04 05:42:00,1.4892,1.4899,1.489,1.4896,82400000.0
2008-11-04 05:43:00,1.4894,1.49,1.4893,1.4897,82400000.0
2008-11-04 05:44:00,1.4898,1.4912,1.4898,1.4906,82400000.0
2008-11-04 05:45:00,1.4905,1.4916,1.4905,1.491,82400000.0
2008-11-04 05:46:00,1.4909,1.4911,1.4903,1.4903,82400000.0
2008-11-04 05:47:00,1.4904,1.4906,1.4899,1.4904,82400000.0
2008-11-04 05:48:00,1.4903,1.4903,1.49,1.49,82400000.0
2008-11-04 05:49:00,1.4899,1.49,1.4896,1.49,82400000.0
2008-11-04 05:50:00,1.4901,1.491,1.4901,1.4908,82400000.0
2008-11-04 05:51:00,1.4909,1.4915,1.49,1.4904,82400000.0
2008-11-04 05:52:00,1.4906,1.4915,1.4905,1.4915,82400000.0
2008-11-04 05:53:00,1.4916,1.4916,1.491,1.491,82400000.0
2008-11-04 05:54:00,1.4911,1.4919,1.4911,1.4913,82400000.0
2008-11-04 05:55:00,1.4914,1.4922,1.4914,1.4919,82400000.0
2008-11-04 05:56:00,1.4918,1.492,1.491,1.4912,82400000.0
2008-11-04 05:57:00,1.4911,1.4915,1.4909,1.4912,82400000.0
2008-11-04 05:58:00,1.4911,1.4918,1.4911,1.4916,82400000.0
2008-11-04 05:59:00,1.4917,1.4933,1.4917,1.4932,82400000.0
2008-11-04 06:00:00,1.493,1.4942,1.4919,1.4941,82400000.0
2008-11-04 06:01:00,1.494,1.4943,1.4937,1.4937,82400000.0
2008-11-04 06:02:00,1.4936,1.4936,1.492,1.4921,82400000.0
2008-11-04 06:03:00,1.4917,1.4918,1.4908,1.4908,82400000.0
2008-11-04 06:04:00,1.4913,1.4915,1.491,1.4912,82400000.0
2008-11-04 06:05:00,1.4911,1.4916,1.491,1.4913,82400000.0
2008-11-04 06:06:00,1.4912,1.4926,1.4912,1.4923,82400000.0
2008-11-04 06:07:00,1.4922,1.4923,1.4916,1.4921,82400000.0
2008-11-04 06:08:00,1.492,1.4924,1.4919,1.4921,82400000.0
2008-11-04 06:09:00,1.4922,1.4927,1.4921,1.4921,82400000.0
2008-11-04 06:10:00,1.4922,1.4922,1.4919,1.4921,82400000.0
2008-11-04 06:11:00,1.492,1.4921,1.4916,1.492,82400000.0
2008-11-04 06:12:00,1.4922,1.4927,1.4914,1.4915,82400000.0
2008-11-04 06:13:00,1.4917,1.4918,1.4914,1.4916,82400000.0
2008-11-04 06:14:00,1.4918,1.4919,1.4915,1.4916,82400000.0
2008-11-04 06:15:00,1.4915,1.4915,1.4907,1.491,82400000.0
2008-11-04 06:16:00,1.4909,1.4912,1.4906,1.4912,82400000.0
2008-11-04 06:17:00,1.491,1.4912,1.4909,1.491,82400000.0
2008-11-04 06:18:00,1.4913,1.4921,1.4911,1.4921,82400000.0
2008-11-04 06:19:00,1.4922,1.4939,1.4921,1.4937,82400000.0
2008-11-04 06:20:00,1.4936,1.4944,1.4933,1.4944,82400000.0
2008-11-04 06:21:00,1.4943,1.4952,1.4936,1.494,82400000.0
2008-11-04 06:22:00,1.4938,1.4938,1.4927,1.4932,82400000.0
2008-11-04 06:23:00,1.4936,1.4936,1.4927,1.4928,82400000.0
2008-11-04 06:24:00,1.493,1.493,1.4924,1.4927,82400000.0
2008-11-04 06:25:00,1.4928,1.4942,1.4927,1.4934,82400000.0
2008-11-04 06:26:00,1.4933,1.4938,1.493,1.4936,82400000.0
2008-11-04 06:27:00,1.4934,1.4934,1.4926,1.4928,82400000.0
2008-11-04 06:28:00,1.4929,1.4932,1.4929,1.4931,82400000.0
2008-11-04 06:29:00,1.4928,1.4931,1.4926,1.4931,82400000.0
2008-11-04 06:30:00,1.4932,1.4935,1.4932,1.4934,82400000.0
2008-11-04 06:31:00,1.4931,1.4932,1.493,1.4932,82400000.0
2008-11-04 06:32:00,1.4933,1.4952,1.4933,1.495,82400000.0
2008-11-04 06:33:00,1.4949,1.4953,1.4949,1.4951,82400000.0
2008-11-04 06:34:00,1.495,1.495,1.4941,1.4945,82400000.0
2008-11-04 06:35:00,1.4946,1.4946,1.4939,1.494,82400000.0
2008-11-04 06:36:00,1.4939,1.494,1.4931,1.494,82400000.0
2008-11-04 06:37:00,1.4941,1.4941,1.4937,1.4937,82400000.0
2008-11-04 06:38:00,1.4938,1.4938,1.4937,1.4938,82400000.0
2008-11-04 06:39:00,1.4937,1.4937,1.493,1.4932,82400000.0
2008-11-04 06:40:00,1.4933,1.4934,1.4929,1.4932,82400000.0
2008-11-04 06:41:00,1.4931,1.494,1.4919,1.4939,82400000.0
2008-11-04 06:42:00,1.4938,1.4939,1.4927,1.4927,82400000.0
2008-11-04 06:43:00,1.4928,1.4928,1.4919,1.4919,82400000.0
2008-11-04 06:44:00,1.492,1.4924,1.4917,1.4924,82400000.0
2008-11-04 06:45:00,1.4925,1.4929,1.4925,1.4926,82400000.0
2008-11-04 06:46:00,1.4927,1.4935,1.4926,1.4933,82400000.0
2008-11-04 06:47:00,1.4932,1.4941,1.4932,1.494,82400000.0
2008-11-04 06:48:00,1.4939,1.4939,1.4934,1.4935,82400000.0
2008-11-04 06:49:00,1.4934,1.4934,1.4929,1.4929,82400000.0
2008-11-04 06:50:00,1.493,1.493,1.4925,1.4929,82400000.0
2008-11-04 06:51:00,1.493,1.4941,1.493,1.4941,82400000.0
2008-11-04 06:52:00,1.4935,1.4935,1.4931,1.4932,82400000.0
2008-11-04 06:53:00,1.4931,1.4937,1.4931,1.4935,82400000.0
2008-11-04 06:54:00,1.4936,1.494,1.4934,1.4936,82400000.0
2008-11-04 06:55:00,1.4933,1.4937,1.493,1.4937,82400000.0
2008-11-04 06:56:00,1.4936,1.4943,1.4931,1.494,82400000.0
2008-11-04 06:57:00,1.4941,1.4941,1.4933,1.4935,82400000.0
2008-11-04 06:58:00,1.4936,1.4937,1.4935,1.4936,82400000.0
2008-11-04 06:59:00,1.4935,1.4935,1.4931,1.4932,82400000.0
2008-11-04 07:00:00,1.4931,1.4933,1.4931,1.4933,82400000.0
2008-11-04 07:01:00,1.4934,1.4952,1.4934,1.495,82400000.0
2008-11-04 07:02:00,1.4949,1.4962,1.4942,1.495,82400000.0
2008-11-04 07:03:00,1.4952,1.4952,1.4943,1.4944,82400000.0
2008-11-04 07:04:00,1.4943,1.4949,1.4943,1.4948,82400000.0
2008-11-04 07:05:00,1.4949,1.495,1.4947,1.4947,82400000.0
2008-11-04 07:06:00,1.4946,1.495,1.4944,1.4944,82400000.0
2008-11-04 07:07:00,1.4943,1.495,1.4941,1.4942,82400000.0
2008-11-04 07:08:00,1.4941,1.4941,1.4938,1.4939,82400000.0
2008-11-04 07:09:00,1.4941,1.4941,1.494,1.4941,82400000.0
2008-11-04 07:10:00,1.494,1.4941,1.4938,1.4941,82400000.0
2008-11-04 07:11:00,1.4942,1.4948,1.4941,1.4942,82400000.0
2008-11-04 07:12:00,1.4943,1.4949,1.4943,1.4948,82400000.0
2008-11-04 07:13:00,1.4947,1.4947,1.4942,1.4945,82400000.0
2008-11-04 07:14:00,1.4946,1.4952,1.4946,1.4951,82400000.0
2008-11-04 07:15:00,1.495,1.4955,1.4949,1.4949,82400000.0
2008-11-04 07:16:00,1.495,1.495,1.4948,1.4948,82400000.0
2008-11-04 07:17:00,1.4947,1.4948,1.4938,1.4942,82400000.0
2008-11-04 07:18:00,1.4943,1.4944,1.4941,1.4943,82400000.0
2008-11-04 07:19:00,1.4941,1.4952,1.4938,1.4951,82400000.0
2008-11-04 07:20:00,1.4952,1.4954,1.4944,1.4947,82400000.0
2008-11-04 07:21:00,1.4948,1.4948,1.4941,1.4944,82400000.0
2008-11-04 07:22:00,1.4943,1.4951,1.4943,1.4948,82400000.0
2008-11-04 07:23:00,1.4949,1.495,1.4941,1.4943,82400000.0
2008-11-04 07:24:00,1.4942,1.4942,1.4923,1.4926,82400000.0
2008-11-04 07:25:00,1.4925,1.4926,1.4919,1.4921,82400000.0
2008-11-04 07:26:00,1.4919,1.492,1.4909,1.4912,82400000.0
2008-11-04 07:27:00,1.4913,1.4913,1.4904,1.491,82400000.0
2008-11-04 07:28:00,1.4911,1.4926,1.491,1.4923,82400000.0
2008-11-04 07:29:00,1.4922,1.4934,1.4922,1.4925,82400000.0
2008-11-04 07:30:00,1.4927,1.493,1.4923,1.4924,82400000.0
2008-11-04 07:31:00,1.4925,1.4925,1.4912,1.4921,82400000.0
2008-11-04 07:32:00,1.4922,1.493,1.4921,1.4927,82400000.0
2008-11-04 07:33:00,1.4926,1.4931,1.4925,1.493,82400000.0
2008-11-04 07:34:00,1.4929,1.493,1.4926,1.4926,82400000.0
2008-11-04 07:35:00,1.4925,1.4925,1.4922,1.4925,82400000.0
2008-11-04 07:36:00,1.4926,1.4934,1.4925,1.4933,82400000.0
2008-11-04 07:37:00,1.4931,1.4933,1.493,1.493,82400000.0
2008-11-04 07:38:00,1.4931,1.4931,1.492,1.4922,82400000.0
2008-11-04 07:39:00,1.4921,1.4922,1.4909,1.4919,82400000.0
2008-11-04 07:40:00,1.492,1.4925,1.4916,1.4923,82400000.0
2008-11-04 07:41:00,1.4922,1.4922,1.4913,1.4915,82400000.0
2008-11-04 07:42:00,1.4914,1.4919,1.4913,1.4917,82400000.0
2008-11-04 07:43:00,1.4916,1.4927,1.4916,1.4926,82400000.0
2008-11-04 07:44:00,1.4927,1.4931,1.4924,1.4925,82400000.0
2008-11-04 07:45:00,1.4924,1.4927,1.4918,1.4918,82400000.0
2008-11-04 07:46:00,1.4919,1.4922,1.4906,1.4908,82400000.0
2008-11-04 07:47:00,1.4907,1.4915,1.4904,1.4915,82400000.0
2008-11-04 07:48:00,1.4916,1.4924,1.4915,1.4922,82400000.0
2008-11-04 07:49:00,1.4921,1.4926,1.4916,1.4925,82400000.0
2008-11-04 07:50:00,1.4923,1.4923,1.4917,1.4918,82400000.0
2008-11-04 07:51:00,1.4919,1.4921,1.491,1.4917,82400000.0
2008-11-04 07:52:00,1.4916,1.4916,1.4913,1.4914,82400000.0
2008-11-04 07:53:00,1.4913,1.4924,1.4913,1.4924,82400000.0
2008-11-04 07:54:00,1.4925,1.4933,1.4924,1.493,82400000.0
2008-11-04 07:55:00,1.4929,1.493,1.4925,1.4925,82400000.0
2008-11-04 07:56:00,1.4924,1.4932,1.4923,1.4927,82400000.0
2008-11-04 07:57:00,1.4929,1.4932,1.4923,1.493,82400000.0
2008-11-04 07:58:00,1.4931,1.4938,1.4925,1.4934,82400000.0
2008-11-04 07:59:00,1.4936,1.4942,1.4929,1.493,82400000.0
2008-11-04 08:00:00,1.4932,1.4944,1.4932,1.4943,82400000.0
2008-11-04 08:01:00,1.4944,1.4952,1.4944,1.4952,82400000.0
2008-11-04 08:02:00,1.4949,1.4954,1.4948,1.4953,82400000.0
2008-11-04 08:03:00,1.4952,1.4957,1.4952,1.4957,82400000.0
2008-11-04 08:04:00,1.4956,1.4956,1.495,1.4953,82400000.0
2008-11-04 08:05:00,1.4954,1.496,1.4948,1.4959,82400000.0
2008-11-04 08:06:00,1.4957,1.4959,1.4952,1.4958,82400000.0
2008-11-04 08:07:00,1.4957,1.4957,1.4951,1.4954,82400000.0
2008-11-04 08:08:00,1.4953,1.4953,1.4949,1.4949,82400000.0
2008-11-04 08:09:00,1.4948,1.495,1.494,1.4943,82400000.0
2008-11-04 08:10:00,1.4942,1.495,1.4935,1.4949,82400000.0
2008-11-04 08:11:00,1.4948,1.4957,1.4948,1.4955,82400000.0
2008-11-04 08:12:00,1.4956,1.4956,1.4952,1.4953,82400000.0
2008-11-04 08:13:00,1.4952,1.4953,1.4937,1.4938,82400000.0
2008-11-04 08:14:00,1.4939,1.494,1.4929,1.4937,82400000.0
2008-11-04 08:15:00,1.4936,1.494,1.4933,1.4939,82400000.0
2008-11-04 08:16:00,1.494,1.4943,1.4938,1.4943,82400000.0
2008-11-04 08:17:00,1.4944,1.4949,1.4941,1.4947,82400000.0
2008-11-04 08:18:00,1.4946,1.4949,1.4944,1.4946,82400000.0
2008-11-04 08:19:00,1.4945,1.4956,1.4941,1.4956,82400000.0
2008-11-04 08:20:00,1.4955,1.4958,1.495,1.4953,82400000.0
2008-11-04 08:21:00,1.4955,1.4956,1.4942,1.4943,82400000.0
2008-11-04 08:22:00,1.4945,1.4951,1.4942,1.4943,82400000.0
2008-11-04 08:23:00,1.4944,1.4951,1.4943,1.4949,82400000.0
2008-11-04 08:24:00,1.495,1.4957,1.4948,1.4957,82400000.0
2008-11-04 08:25:00,1.4954,1.4963,1.4952,1.4957,82400000.0
2008-11-04 08:26:00,1.4958,1.4973,1.4957,1.4973,82400000.0
2008-11-04 08:27:00,1.4974,1.4981,1.4969,1.497,82400000.0
2008-11-04 08:28:00,1.4971,1.4971,1.496,1.4965,82400000.0
2008-11-04 08:29:00,1.4966,1.4968,1.4959,1.4961,82400000.0
2008-11-04 08:30:00,1.4963,1.4974,1.4963,1.4966,82400000.0
2008-11-04 08:31:00,1.4967,1.4967,1.4956,1.4965,82400000.0
2008-11-04 08:32:00,1.4964,1.4982,1.4964,1.4969,82400000.0
2008-11-04 08:33:00,1.497,1.4984,1.4965,1.4982,82400000.0
2008-11-04 08:34:00,1.4981,1.4982,1.4965,1.4966,82400000.0
2008-11-04 08:35:00,1.4965,1.4969,1.496,1.4965,82400000.0
2008-11-04 08:36:00,1.4964,1.4974,1.4964,1.4969,82400000.0
2008-11-04 08:37:00,1.4967,1.4982,1.4965,1.4982,82400000.0
2008-11-04 08:38:00,1.4981,1.4981,1.4973,1.4976,82400000.0
2008-11-04 08:39:00,1.4974,1.4975,1.497,1.4972,82400000.0
2008-11-04 08:40:00,1.4973,1.4973,1.4968,1.4971,82400000.0
2008-11-04 08:41:00,1.497,1.4974,1.497,1.4974,82400000.0
2008-11-04 08:42:00,1.4973,1.4974,1.497,1.4972,82400000.0
2008-11-04 08:43:00,1.4971,1.4974,1.4969,1.4973,82400000.0
2008-11-04 08:44:00,1.4978,1.4982,1.4977,1.4982,82400000.0
2008-11-04 08:45:00,1.4983,1.4989,1.4979,1.4987,82400000.0
2008-11-04 08:46:00,1.4988,1.4988,1.4975,1.4982,82400000.0
2008-11-04 08:47:00,1.4983,1.4988,1.498,1.498,82400000.0
2008-11-04 08:48:00,1.4979,1.498,1.4976,1.4978,82400000.0
2008-11-04 08:49:00,1.4979,1.4983,1.4978,1.4981,82400000.0
2008-11-04 08:50:00,1.4982,1.4985,1.498,1.4984,82400000.0
2008-11-04 08:51:00,1.4985,1.5001,1.4985,1.5001,82400000.0
2008-11-04 08:52:00,1.5002,1.5008,1.4989,1.4995,82400000.0
2008-11-04 08:53:00,1.4996,1.5005,1.4994,1.5,82400000.0
2008-11-04 08:54:00,1.4999,1.5008,1.4992,1.5005,82400000.0
2008-11-04 08:55:00,1.5004,1.5006,1.5001,1.5003,82400000.0
2008-11-04 08:56:00,1.5004,1.5004,1.4993,1.4993,82400000.0
2008-11-04 08:57:00,1.4995,1.5011,1.4993,1.5011,82400000.0
2008-11-04 08:58:00,1.5013,1.5026,1.5007,1.5023,82400000.0
2008-11-04 08:59:00,1.5024,1.5029,1.5016,1.5019,82400000.0
2008-11-04 09:00:00,1.5018,1.5024,1.5015,1.502,82400000.0
2008-11-04 09:01:00,1.5021,1.5022,1.5006,1.5013,82400000.0
2008-11-04 09:02:00,1.5012,1.5013,1.5006,1.5006,82400000.0
2008-11-04 09:03:00,1.5005,1.5011,1.4999,1.4999,82400000.0
2008-11-04 09:04:00,1.4998,1.5007,1.4993,1.5007,82400000.0
2008-11-04 09:05:00,1.5009,1.501,1.5,1.5003,82400000.0
2008-11-04 09:06:00,1.5002,1.5006,1.5001,1.5004,82400000.0
2008-11-04 09:07:00,1.5005,1.5006,1.4998,1.5002,82400000.0
2008-11-04 09:08:00,1.5001,1.5008,1.4999,1.5003,82400000.0
2008-11-04 09:09:00,1.5004,1.5007,1.4993,1.4993,82400000.0
2008-11-04 09:10:00,1.4992,1.5002,1.4992,1.5001,82400000.0
2008-11-04 09:11:00,1.5002,1.5007,1.4998,1.5003,82400000.0
2008-11-04 09:12:00,1.5001,1.5013,1.5001,1.501,82400000.0
2008-11-04 09:13:00,1.5011,1.5012,1.5003,1.5005,82400000.0
2008-11-04 09:14:00,1.5004,1.5007,1.5001,1.5005,82400000.0
2008-11-04 09:15:00,1.5004,1.5005,1.5001,1.5003,82400000.0
2008-11-04 09:16:00,1.5002,1.5004,1.5001,1.5002,82400000.0
2008-11-04 09:17:00,1.5003,1.5005,1.5001,1.5005,82400000.0
2008-11-04 09:18:00,1.5004,1.501,1.5004,1.5008,82400000.0
2008-11-04 09:19:00,1.5007,1.5015,1.5006,1.5015,82400000.0
2008-11-04 09:20:00,1.5016,1.5024,1.5015,1.5023,82400000.0
2008-11-04 09:21:00,1.5022,1.5033,1.5021,1.5032,82400000.0
2008-11-04 09:22:00,1.5031,1.5056,1.503,1.505,82400000.0
2008-11-04 09:23:00,1.5053,1.5053,1.5035,1.5044,82400000.0
2008-11-04 09:24:00,1.5045,1.5046,1.5029,1.503,82400000.0
2008-11-04 09:25:00,1.5031,1.5035,1.503,1.5034,82400000.0
2008-11-04 09:26:00,1.5032,1.5036,1.5024,1.5025,82400000.0
2008-11-04 09:27:00,1.5024,1.5031,1.5024,1.5029,82400000.0
2008-11-04 09:28:00,1.5028,1.5028,1.502,1.5024,82400000.0
2008-11-04 09:29:00,1.5025,1.5029,1.5022,1.5028,82400000.0
2008-11-04 09:30:00,1.5027,1.5028,1.5018,1.502,82400000.0
2008-11-04 09:31:00,1.5021,1.5031,1.5016,1.5018,82400000.0
2008-11-04 09:32:00,1.5017,1.5019,1.5012,1.5014,82400000.0
2008-11-04 09:33:00,1.5013,1.5014,1.5009,1.501,82400000.0
2008-11-04 09:34:00,1.5008,1.5019,1.5003,1.5009,82400000.0
2008-11-04 09:35:00,1.5008,1.5014,1.5008,1.5011,82400000.0
2008-11-04 09:36:00,1.5009,1.5009,1.4991,1.4991,82400000.0
2008-11-04 09:37:00,1.499,1.4995,1.4983,1.4992,82400000.0
2008-11-04 09:38:00,1.4993,1.4996,1.499,1.4995,82400000.0
2008-11-04 09:39:00,1.4996,1.4997,1.4989,1.4995,82400000.0
2008-11-04 09:40:00,1.4994,1.5003,1.4992,1.5,82400000.0
2008-11-04 09:41:00,1.5001,1.5007,1.4999,1.5004,82400000.0
2008-11-04 09:42:00,1.5003,1.5017,1.5003,1.5013,82400000.0
2008-11-04 09:43:00,1.5014,1.5019,1.5011,1.5013,82400000.0
2008-11-04 09:44:00,1.5014,1.5016,1.5008,1.5014,82400000.0
2008-11-04 09:45:00,1.5013,1.5016,1.5009,1.5016,82400000.0
2008-11-04 09:46:00,1.5015,1.5027,1.5014,1.5025,82400000.0
2008-11-04 09:47:00,1.5024,1.5034,1.5023,1.5028,82400000.0
2008-11-04 09:48:00,1.5027,1.5031,1.5024,1.5031,82400000.0
2008-11-04 09:49:00,1.5029,1.5036,1.502,1.5028,82400000.0
2008-11-04 09:50:00,1.5027,1.504,1.5025,1.504,82400000.0
2008-11-04 09:51:00,1.5041,1.5047,1.5033,1.5034,82400000.0
2008-11-04 09:52:00,1.5035,1.5038,1.5031,1.5033,82400000.0
2008-11-04 09:53:00,1.5034,1.5043,1.5032,1.504,82400000.0
2008-11-04 09:54:00,1.5038,1.5041,1.5036,1.5037,82400000.0
2008-11-04 09:55:00,1.5036,1.5039,1.5035,1.5039,82400000.0
2008-11-04 09:56:00,1.504,1.5046,1.504,1.5042,82400000.0
2008-11-04 09:57:00,1.5041,1.5044,1.5037,1.504,82400000.0
2008-11-04 09:58:00,1.5041,1.5045,1.504,1.5045,82400000.0
2008-11-04 09:59:00,1.5043,1.5064,1.5041,1.5062,82400000.0
2008-11-04 10:00:00,1.5063,1.5078,1.5063,1.5073,82400000.0
2008-11-04 10:01:00,1.5072,1.5079,1.5071,1.5075,82400000.0
2008-11-04 10:02:00,1.5074,1.5076,1.507,1.507,82400000.0
2008-11-04 10:03:00,1.5069,1.5074,1.5069,1.5074,82400000.0
2008-11-04 10:04:00,1.5073,1.5073,1.5061,1.5062,82400000.0
2008-11-04 10:05:00,1.5061,1.5067,1.506,1.5067,82400000.0
2008-11-04 10:06:00,1.5068,1.5068,1.5062,1.5064,82400000.0
2008-11-04 10:07:00,1.5063,1.5066,1.5062,1.5063,82400000.0
2008-11-04 10:08:00,1.5062,1.5063,1.5053,1.5057,82400000.0
2008-11-04 10:09:00,1.5056,1.5065,1.5052,1.5055,82400000.0
2008-11-04 10:10:00,1.5056,1.5056,1.505,1.5053,82400000.0
2008-11-04 10:11:00,1.5052,1.5055,1.5047,1.5052,82400000.0
2008-11-04 10:12:00,1.5053,1.5053,1.5049,1.5052,82400000.0
2008-11-04 10:13:00,1.5053,1.5053,1.5049,1.5053,82400000.0
2008-11-04 10:14:00,1.5052,1.5055,1.505,1.5052,82400000.0
2008-11-04 10:15:00,1.5053,1.5056,1.505,1.5056,82400000.0
2008-11-04 10:16:00,1.5055,1.5055,1.5051,1.5055,82400000.0
2008-11-04 10:17:00,1.5053,1.506,1.5053,1.5055,82400000.0
2008-11-04 10:18:00,1.5056,1.5074,1.5055,1.5074,82400000.0
2008-11-04 10:19:00,1.5073,1.5081,1.5065,1.5072,82400000.0
2008-11-04 10:20:00,1.5073,1.508,1.5068,1.5069,82400000.0
2008-11-04 10:21:00,1.5068,1.5071,1.5045,1.5046,82400000.0
2008-11-04 10:22:00,1.5045,1.5051,1.5043,1.5049,82400000.0
2008-11-04 10:23:00,1.5048,1.5054,1.5046,1.5053,82400000.0
2008-11-04 10:24:00,1.5052,1.5057,1.5044,1.5045,82400000.0
2008-11-04 10:25:00,1.5046,1.5053,1.5045,1.5053,82400000.0
2008-11-04 10:26:00,1.5054,1.5057,1.5044,1.5054,82400000.0
2008-11-04 10:27:00,1.5053,1.5054,1.5047,1.5048,82400000.0
2008-11-04 10:28:00,1.5049,1.5054,1.5048,1.5054,82400000.0
2008-11-04 10:29:00,1.5052,1.5055,1.5049,1.5049,82400000.0
2008-11-04 10:30:00,1.505,1.5054,1.5043,1.5046,82400000.0
2008-11-04 10:31:00,1.5045,1.5047,1.5018,1.5027,82400000.0
2008-11-04 10:32:00,1.5025,1.5025,1.5,1.5008,82400000.0
2008-11-04 10:33:00,1.5006,1.5015,1.5005,1.5012,82400000.0
2008-11-04 10:34:00,1.5011,1.5018,1.501,1.501,82400000.0
2008-11-04 10:35:00,1.5011,1.5016,1.501,1.5013,82400000.0
2008-11-04 10:36:00,1.5007,1.5013,1.5003,1.5012,82400000.0
2008-11-04 10:37:00,1.5011,1.5013,1.5008,1.5008,82400000.0
2008-11-04 10:38:00,1.5006,1.5008,1.5005,1.5008,82400000.0
2008-11-04 10:39:00,1.5009,1.5012,1.499,1.4993,82400000.0
2008-11-04 10:40:00,1.4994,1.5001,1.4993,1.4997,82400000.0
2008-11-04 10:41:00,1.4996,1.501,1.4995,1.5002,82400000.0
2008-11-04 10:42:00,1.5009,1.5021,1.5007,1.5018,82400000.0
2008-11-04 10:43:00,1.5019,1.502,1.5016,1.5018,82400000.0
2008-11-04 10:44:00,1.5017,1.502,1.5017,1.5018,82400000.0
2008-11-04 10:45:00,1.5017,1.5032,1.5017,1.5022,82400000.0
2008-11-04 10:46:00,1.5023,1.5025,1.5019,1.5021,82400000.0
2008-11-04 10:47:00,1.502,1.5028,1.502,1.5024,82400000.0
2008-11-04 10:48:00,1.5025,1.5025,1.5018,1.502,82400000.0
2008-11-04 10:49:00,1.5022,1.503,1.5022,1.5023,82400000.0
2008-11-04 10:50:00,1.5024,1.5037,1.5014,1.5014,82400000.0
2008-11-04 10:51:00,1.5016,1.5018,1.5007,1.5009,82400000.0
2008-11-04 10:52:00,1.501,1.5011,1.5001,1.5001,82400000.0
2008-11-04 10:53:00,1.5,1.5004,1.4991,1.4999,82400000.0
2008-11-04 10:54:00,1.4997,1.5012,1.4996,1.4996,82400000.0
2008-11-04 10:55:00,1.4999,1.5001,1.4983,1.4987,82400000.0
2008-11-04 10:56:00,1.4986,1.4988,1.4981,1.4983,82400000.0
2008-11-04 10:57:00,1.4984,1.4993,1.4983,1.4993,82400000.0
2008-11-04 10:58:00,1.4992,1.5023,1.499,1.5017,82400000.0
2008-11-04 10:59:00,1.5016,1.5017,1.5003,1.501,82400000.0
2008-11-04 11:00:00,1.5012,1.5012,1.4991,1.4993,82400000.0
2008-11-04 11:01:00,1.4994,1.4997,1.4992,1.4992,82400000.0
2008-11-04 11:02:00,1.4991,1.4993,1.4987,1.4992,82400000.0
2008-11-04 11:03:00,1.4991,1.4997,1.4985,1.4996,82400000.0
2008-11-04 11:04:00,1.4995,1.5001,1.4991,1.4994,82400000.0
2008-11-04 11:05:00,1.4995,1.5,1.4986,1.4994,82400000.0
2008-11-04 11:06:00,1.4993,1.4996,1.4988,1.4989,82400000.0
2008-11-04 11:07:00,1.4988,1.4991,1.498,1.498,82400000.0
2008-11-04 11:08:00,1.4981,1.4982,1.4978,1.498,82400000.0
2008-11-04 11:09:00,1.4981,1.499,1.4981,1.4989,82400000.0
2008-11-04 11:10:00,1.499,1.4993,1.498,1.4981,82400000.0
2008-11-04 11:11:00,1.4983,1.4997,1.4983,1.4993,82400000.0
2008-11-04 11:12:00,1.4994,1.5003,1.4992,1.4999,82400000.0
2008-11-04 11:13:00,1.4997,1.5006,1.4997,1.5006,82400000.0
2008-11-04 11:14:00,1.5004,1.5004,1.4992,1.4992,82400000.0
2008-11-04 11:15:00,1.4993,1.5006,1.4993,1.5006,82400000.0
2008-11-04 11:16:00,1.5004,1.5006,1.4997,1.5,82400000.0
2008-11-04 11:17:00,1.4999,1.5003,1.4999,1.4999,82400000.0
2008-11-04 11:18:00,1.5,1.5,1.4995,1.4999,82400000.0
2008-11-04 11:19:00,1.4998,1.4999,1.4994,1.4995,82400000.0
2008-11-04 11:20:00,1.4996,1.4999,1.4994,1.4997,82400000.0
2008-11-04 11:21:00,1.4998,1.5005,1.4995,1.5004,82400000.0
2008-11-04 11:22:00,1.5003,1.5005,1.5001,1.5004,82400000.0
2008-11-04 11:23:00,1.5006,1.5006,1.5001,1.5004,82400000.0
2008-11-04 11:24:00,1.5005,1.5012,1.4998,1.4999,82400000.0
2008-11-04 11:25:00,1.5,1.5019,1.4998,1.5018,82400000.0
2008-11-04 11:26:00,1.5019,1.5026,1.5014,1.5023,82400000.0
2008-11-04 11:27:00,1.5024,1.5032,1.5022,1.5028,82400000.0
2008-11-04 11:28:00,1.5027,1.5032,1.5017,1.5018,82400000.0
2008-11-04 11:29:00,1.502,1.5032,1.5018,1.5028,82400000.0
2008-11-04 11:30:00,1.5027,1.5029,1.5018,1.5019,82400000.0
2008-11-04 11:31:00,1.502,1.5026,1.5019,1.5021,82400000.0
2008-11-04 11:32:00,1.502,1.5025,1.5019,1.502,82400000.0
2008-11-04 11:33:00,1.5021,1.5034,1.5019,1.5034,82400000.0
2008-11-04 11:34:00,1.5035,1.504,1.5034,1.5036,82400000.0
2008-11-04 11:35:00,1.5037,1.5043,1.5032,1.5032,82400000.0
2008-11-04 11:36:00,1.5001,1.5013,1.5001,1.501,82400000.0
2008-11-04 11:37:00,1.50095,1.5011,1.5006,1.50075,325600000.0
2008-11-04 11:38:00,1.5006,1.5007,1.50035,1.5007,351400000.0
2008-11-04 11:39:00,1.50075,1.50115,1.49925,1.49955,625400000.0
2008-11-04 11:40:00,1.5002,1.5002,1.4995,1.49965,285400000.0
2008-11-04 11:41:00,1.4997,1.50115,1.49945,1.5,791500000.0
2008-11-04 11:42:00,1.50005,1.502,1.50005,1.5016,445600001.0
2008-11-04 11:43:00,1.50155,1.5019,1.50145,1.50185,244200000.0
2008-11-04 11:44:00,1.5018,1.50235,1.5016,1.50205,97800000.0
2008-11-04 11:45:00,1.50195,1.50355,1.5019,1.5021,376800000.0
2008-11-04 11:46:00,1.5021,1.5023,1.5021,1.5021,354000000.0
2008-11-04 11:47:00,1.5021,1.50255,1.5018,1.50205,770400000.0
2008-11-04 11:48:00,1.50215,1.50225,1.50165,1.50205,909000000.0
2008-11-04 11:49:00,1.50215,1.5029,1.50215,1.50265,565400000.0
2008-11-04 11:50:00,1.5027,1.50385,1.5016,1.5016,207600000.0
2008-11-04 11:51:00,1.5016,1.50205,1.5009,1.50105,146900000.0
2008-11-04 11:52:00,1.5011,1.50125,1.5001,1.5002,150800000.0
2008-11-04 11:53:00,1.50025,1.50075,1.49935,1.5001,156400000.0
2008-11-04 11:54:00,1.50015,1.50145,1.4994,1.4998,274200000.0
2008-11-04 11:55:00,1.50015,1.5006,1.4989,1.4989,248000000.0
2008-11-04 11:56:00,1.4989,1.499,1.49845,1.49865,141800000.0
2008-11-04 11:57:00,1.4987,1.49955,1.49835,1.49955,229800000.0
2008-11-04 11:58:00,1.49955,1.5022,1.4993,1.50135,371300000.0
2008-11-04 11:59:00,1.50145,1.50155,1.5006,1.5012,145600000.0
2008-11-04 12:00:00,1.5012,1.5012,1.4988,1.499,494700000.0
2008-11-04 12:01:00,1.499,1.49965,1.49875,1.4994,514100002.0
2008-11-04 12:02:00,1.49935,1.4997,1.49895,1.49895,123100000.0
2008-11-04 12:03:00,1.49895,1.4994,1.4986,1.4992,855300000.0
2008-11-04 12:04:00,1.4992,1.50005,1.49895,1.49965,193300000.0
2008-11-04 12:05:00,1.4996,1.5002,1.49875,1.4994,157200000.0
2008-11-04 12:06:00,1.4994,1.4996,1.49875,1.49875,154700000.0
2008-11-04 12:07:00,1.49875,1.4992,1.49825,1.49825,153000000.0
2008-11-04 12:08:00,1.4982,1.4985,1.498,1.49835,97000000.0
2008-11-04 12:09:00,1.49835,1.49925,1.4983,1.49915,140100000.0
2008-11-04 12:10:00,1.4991,1.4996,1.4982,1.49835,168100000.0
2008-11-04 12:11:00,1.49855,1.49995,1.49855,1.4995,185400000.0
2008-11-04 12:12:00,1.4995,1.5006,1.4995,1.50015,287600000.0
2008-11-04 12:13:00,1.5,1.5009,1.5,1.50075,209200000.0
2008-11-04 12:14:00,1.5006,1.5006,1.4996,1.4996,209900000.0
2008-11-04 12:15:00,1.4996,1.5006,1.49935,1.5006,176900000.0
2008-11-04 12:16:00,1.50065,1.5009,1.4998,1.50025,113800000.0
2008-11-04 12:17:00,1.50025,1.5004,1.50005,1.5001,84500000.0
2008-11-04 12:18:00,1.5001,1.5002,1.4997,1.50005,79600000.0
2008-11-04 12:19:00,1.50005,1.5001,1.49955,1.4996,123500000.0
2008-11-04 12:20:00,1.49965,1.50015,1.4996,1.4999,94600000.0
2008-11-04 12:21:00,1.5,1.5009,1.49955,1.5006,188000000.0
2008-11-04 12:22:00,1.50055,1.5008,1.5003,1.50075,126700000.0
2008-11-04 12:23:00,1.50095,1.50115,1.5003,1.5006,153400000.0
2008-11-04 12:24:00,1.50065,1.50145,1.50015,1.50025,186400000.0
2008-11-04 12:25:00,1.50025,1.5019,1.5002,1.5019,178900000.0
2008-11-04 12:26:00,1.50185,1.50225,1.50135,1.5022,703300000.0
2008-11-04 12:27:00,1.50215,1.5033,1.5021,1.5031,154100000.0
2008-11-04 12:28:00,1.5031,1.5036,1.5021,1.5022,211500000.0
2008-11-04 12:29:00,1.5024,1.5029,1.5018,1.5027,424400000.0
2008-11-04 12:30:00,1.50265,1.50295,1.5021,1.5022,116100000.0
2008-11-04 12:31:00,1.5022,1.5027,1.5019,1.5019,181200000.0
2008-11-04 12:32:00,1.5019,1.50275,1.5018,1.5025,331100000.0
2008-11-04 12:33:00,1.50235,1.5037,1.50225,1.5037,164200000.0
2008-11-04 12:34:00,1.5038,1.5042,1.5037,1.504,149700000.0
2008-11-04 12:35:00,1.50405,1.5046,1.50355,1.5036,187300000.0
2008-11-04 12:36:00,1.50365,1.5041,1.50355,1.50395,145400000.0
2008-11-04 12:37:00,1.50395,1.50415,1.50345,1.50415,75800000.0
2008-11-04 12:38:00,1.50415,1.50415,1.50345,1.5039,122900000.0
2008-11-04 12:39:00,1.50395,1.50455,1.5037,1.5037,168700000.0
2008-11-04 12:40:00,1.5037,1.50375,1.5031,1.5032,123200000.0
2008-11-04 12:41:00,1.50325,1.50345,1.5028,1.5028,79300000.0
2008-11-04 12:42:00,1.50285,1.5032,1.50275,1.5031,74300000.0
2008-11-04 12:43:00,1.50305,1.50325,1.5029,1.503,107200000.0
2008-11-04 12:44:00,1.5029,1.5029,1.50245,1.5027,93100000.0
2008-11-04 12:45:00,1.50275,1.503,1.5025,1.5027,104100000.0
2008-11-04 12:46:00,1.5027,1.503,1.5024,1.50285,104200000.0
2008-11-04 12:47:00,1.50285,1.50285,1.5022,1.5022,99800000.0
2008-11-04 12:48:00,1.5022,1.50265,1.50205,1.50205,87800000.0
2008-11-04 12:49:00,1.50205,1.50445,1.50165,1.50445,231500000.0
2008-11-04 12:50:00,1.50445,1.50655,1.50445,1.50605,240400000.0
2008-11-04 12:51:00,1.50615,1.5064,1.5056,1.5063,154100000.0
2008-11-04 12:52:00,1.5063,1.50655,1.5059,1.50615,128100000.0
2008-11-04 12:53:00,1.50605,1.5073,1.506,1.50625,140200000.0
2008-11-04 12:54:00,1.50625,1.50755,1.50615,1.5072,119200000.0
2008-11-04 12:55:00,1.5072,1.5072,1.5056,1.50595,153400000.0
2008-11-04 12:56:00,1.50605,1.5067,1.50595,1.5063,146300000.0
2008-11-04 12:57:00,1.50635,1.50645,1.50585,1.5062,120100000.0
2008-11-04 12:58:00,1.5062,1.50625,1.50565,1.506,148400000.0
2008-11-04 12:59:00,1.5061,1.50635,1.506,1.5062,119300000.0
2008-11-04 13:00:00,1.5063,1.5066,1.5057,1.5057,123300000.0
2008-11-04 13:01:00,1.5057,1.5066,1.5054,1.5065,156100000.0
2008-11-04 13:02:00,1.5065,1.5065,1.50595,1.506,56800000.0
2008-11-04 13:03:00,1.5059,1.50605,1.5057,1.50605,60600000.0
2008-11-04 13:04:00,1.506,1.50625,1.506,1.50615,91200000.0
2008-11-04 13:05:00,1.5062,1.50655,1.5057,1.5058,131400000.0
2008-11-04 13:06:00,1.5058,1.50585,1.5047,1.5049,148800000.0
2008-11-04 13:07:00,1.50485,1.5052,1.5046,1.50485,120400000.0
2008-11-04 13:08:00,1.50485,1.50505,1.5045,1.50475,196200000.0
2008-11-04 13:09:00,1.5048,1.50525,1.50475,1.50515,188000000.0
2008-11-04 13:10:00,1.50515,1.50545,1.50485,1.50525,154400000.0
2008-11-04 13:11:00,1.50525,1.50545,1.50495,1.50505,159500000.0
2008-11-04 13:12:00,1.50515,1.50545,1.5049,1.5052,83800000.0
2008-11-04 13:13:00,1.5052,1.50535,1.50455,1.50465,108600000.0
2008-11-04 13:14:00,1.50445,1.50455,1.50125,1.50125,1182000000.0
2008-11-04 13:15:00,1.5012,1.50235,1.5011,1.5018,429200000.0
2008-11-04 13:16:00,1.5018,1.5019,1.5008,1.5008,192000000.0
2008-11-04 13:17:00,1.5008,1.50215,1.50075,1.50215,291800000.0
2008-11-04 13:18:00,1.50205,1.50205,1.50155,1.50165,63600000.0
2008-11-04 13:19:00,1.50165,1.5021,1.50085,1.50115,104400000.0
2008-11-04 13:20:00,1.5011,1.5025,1.501,1.50205,135000000.0
2008-11-04 13:21:00,1.50205,1.50205,1.5015,1.50155,143400000.0
2008-11-04 13:22:00,1.5016,1.5026,1.5016,1.5023,175700000.0
2008-11-04 13:23:00,1.5022,1.5027,1.5022,1.50255,73800000.0
2008-11-04 13:24:00,1.50255,1.5027,1.5022,1.5026,77000000.0
2008-11-04 13:25:00,1.5026,1.50265,1.50225,1.5024,76100000.0
2008-11-04 13:26:00,1.5023,1.5034,1.50225,1.50325,152200000.0
2008-11-04 13:27:00,1.5033,1.50395,1.50315,1.5036,167200000.0
2008-11-04 13:28:00,1.5036,1.5037,1.5026,1.5026,303100001.0
2008-11-04 13:29:00,1.5026,1.5035,1.5026,1.5034,95700000.0
2008-11-04 13:30:00,1.50345,1.50365,1.5034,1.5034,51000000.0
2008-11-04 13:31:00,1.5034,1.5034,1.50295,1.50315,123600000.0
2008-11-04 13:32:00,1.50315,1.50315,1.5027,1.50275,75800000.0
2008-11-04 13:33:00,1.50275,1.50355,1.50265,1.50345,137800000.0
2008-11-04 13:34:00,1.50345,1.5035,1.5026,1.5026,33600000.0
2008-11-04 13:35:00,1.5026,1.50315,1.5026,1.5031,106300000.0
2008-11-04 13:36:00,1.50315,1.5035,1.5029,1.503,82300000.0
2008-11-04 13:37:00,1.50305,1.50425,1.50305,1.5039,95400000.0
2008-11-04 13:38:00,1.5034,1.5039,1.5024,1.5027,197500002.0
2008-11-04 13:39:00,1.5027,1.50325,1.5027,1.50285,175400000.0
2008-11-04 13:40:00,1.50285,1.50285,1.50235,1.5025,110700000.0
2008-11-04 13:41:00,1.5025,1.50275,1.50175,1.50205,100400000.0
2008-11-04 13:42:00,1.50205,1.50245,1.50205,1.5023,98300000.0
2008-11-04 13:43:00,1.5023,1.5024,1.5019,1.50225,109000000.0
2008-11-04 13:44:00,1.50225,1.5028,1.5001,1.5001,122300000.0
2008-11-04 13:45:00,1.5001,1.50135,1.5001,1.5008,166200000.0
2008-11-04 13:46:00,1.5008,1.50195,1.4998,1.50165,246920000.0
2008-11-04 13:47:00,1.5016,1.5016,1.5002,1.501,199200000.0
2008-11-04 13:48:00,1.50095,1.5021,1.5008,1.5021,232300000.0
2008-11-04 13:49:00,1.50205,1.5038,1.50185,1.50285,415700000.0
2008-11-04 13:50:00,1.5029,1.505,1.50275,1.5043,200800000.0
2008-11-04 13:51:00,1.5043,1.5043,1.50275,1.5036,194320000.0
2008-11-04 13:52:00,1.5035,1.50425,1.5029,1.50365,167900000.0
2008-11-04 13:53:00,1.50365,1.50415,1.50335,1.5037,159500000.0
2008-11-04 13:54:00,1.5038,1.50385,1.5026,1.50265,139800000.0
2008-11-04 13:55:00,1.5027,1.5037,1.5026,1.5029,308700000.0
2008-11-04 13:56:00,1.50275,1.50295,1.5024,1.5026,110500000.0
2008-11-04 13:57:00,1.5026,1.50375,1.5023,1.50345,111300000.0
2008-11-04 13:58:00,1.50345,1.50345,1.50225,1.5029,152600000.0
2008-11-04 13:59:00,1.50295,1.50345,1.5024,1.5034,151400000.0
2008-11-04 14:00:00,1.5029,1.5029,1.50175,1.50185,265200000.0
2008-11-04 14:01:00,1.50185,1.5019,1.5011,1.50165,108100000.0
2008-11-04 14:02:00,1.50165,1.50285,1.50145,1.50285,110300000.0
2008-11-04 14:03:00,1.50285,1.50285,1.50145,1.50145,134100000.0
2008-11-04 14:04:00,1.50145,1.50165,1.5012,1.5015,118600000.0
2008-11-04 14:05:00,1.5015,1.50165,1.50125,1.5013,50600000.0
2008-11-04 14:06:00,1.5013,1.5013,1.4999,1.5003,201800000.0
2008-11-04 14:07:00,1.50035,1.5004,1.4988,1.4991,235500000.0
2008-11-04 14:08:00,1.4991,1.50055,1.4988,1.50055,567600000.0
2008-11-04 14:09:00,1.50085,1.50085,1.49975,1.5001,184400000.0
2008-11-04 14:10:00,1.5001,1.50095,1.49985,1.5009,75400000.0
2008-11-04 14:11:00,1.50085,1.50135,1.50085,1.501,104200000.0
2008-11-04 14:12:00,1.50105,1.5015,1.50065,1.5009,96500000.0
2008-11-04 14:13:00,1.50085,1.5018,1.5006,1.5014,75500000.0
2008-11-04 14:14:00,1.50145,1.5015,1.5005,1.5008,261600000.0
2008-11-04 14:15:00,1.5007,1.5007,1.4993,1.49935,224200000.0
2008-11-04 14:16:00,1.49935,1.5007,1.49935,1.4999,344600000.0
2008-11-04 14:17:00,1.49985,1.50085,1.49985,1.50055,151000000.0
2008-11-04 14:18:00,1.50085,1.50085,1.5,1.50065,155800000.0
2008-11-04 14:19:00,1.50065,1.50065,1.4999,1.4999,129100000.0
2008-11-04 14:20:00,1.4998,1.50125,1.49975,1.50125,133700000.0
2008-11-04 14:21:00,1.50125,1.5021,1.50115,1.50125,101800000.0
2008-11-04 14:22:00,1.5013,1.5017,1.50035,1.50085,149900000.0
2008-11-04 14:23:00,1.50085,1.50115,1.5005,1.5005,98500000.0
2008-11-04 14:24:00,1.5005,1.5007,1.4998,1.5,164000000.0
2008-11-04 14:25:00,1.50005,1.50105,1.5,1.5009,173200000.0
2008-11-04 14:26:00,1.50075,1.50165,1.5007,1.50125,75500000.0
2008-11-04 14:27:00,1.50125,1.50125,1.497,1.49735,211000000.0
2008-11-04 14:28:00,1.4975,1.4983,1.49655,1.49735,186600000.0
2008-11-04 14:29:00,1.49735,1.4977,1.49625,1.49645,219800000.0
2008-11-04 14:30:00,1.49635,1.49675,1.4941,1.4945,226420000.0
2008-11-04 14:31:00,1.4946,1.4962,1.4946,1.49555,241100000.0
2008-11-04 14:32:00,1.4956,1.49565,1.4937,1.49485,688700003.0
2008-11-04 14:33:00,1.4947,1.4951,1.4933,1.4936,181300000.0
2008-11-04 14:34:00,1.4935,1.49535,1.4931,1.49485,187920000.0
2008-11-04 14:35:00,1.4948,1.4958,1.4943,1.4947,180300000.0
2008-11-04 14:36:00,1.49495,1.4961,1.4949,1.49585,176100000.0
2008-11-04 14:37:00,1.49585,1.4963,1.49555,1.49605,160200000.0
2008-11-04 14:38:00,1.4961,1.4964,1.49515,1.4955,183600000.0
2008-11-04 14:39:00,1.49565,1.4972,1.4955,1.4965,159200000.0
2008-11-04 14:40:00,1.4965,1.49835,1.4964,1.497,228900000.0
2008-11-04 14:41:00,1.49705,1.49755,1.4961,1.49725,212900000.0
2008-11-04 14:42:00,1.4973,1.4973,1.49535,1.49585,636000000.0
2008-11-04 14:43:00,1.49595,1.49645,1.4941,1.4945,220300000.0
2008-11-04 14:44:00,1.49425,1.49465,1.49365,1.4937,230500000.0
2008-11-04 14:45:00,1.49375,1.49445,1.49355,1.4937,177500000.0
2008-11-04 14:46:00,1.49375,1.4945,1.49345,1.49395,167400000.0
2008-11-04 14:47:00,1.494,1.49415,1.4933,1.4936,173800000.0
2008-11-04 14:48:00,1.4936,1.49495,1.4936,1.49445,166700000.0
2008-11-04 14:49:00,1.4945,1.4949,1.4935,1.49405,186900000.0
2008-11-04 14:50:00,1.49405,1.4945,1.49325,1.49415,147700000.0
2008-11-04 14:51:00,1.49405,1.4947,1.4937,1.4938,152300000.0
2008-11-04 14:52:00,1.4938,1.4953,1.4936,1.49525,150300000.0
2008-11-04 14:53:00,1.49525,1.4957,1.49485,1.49535,169800000.0
2008-11-04 14:54:00,1.49535,1.4973,1.495,1.49715,189100000.0
2008-11-04 14:55:00,1.4972,1.49805,1.4967,1.4973,225300000.0
2008-11-04 14:56:00,1.4973,1.4978,1.49695,1.4975,163400000.0
2008-11-04 14:57:00,1.49745,1.49745,1.49665,1.49715,152200000.0
2008-11-04 14:58:00,1.49725,1.4981,1.497,1.4977,163800000.0
2008-11-04 14:59:00,1.49765,1.4981,1.4974,1.4974,120300000.0
2008-11-04 15:00:00,1.4974,1.4981,1.49705,1.49735,147000000.0
2008-11-04 15:01:00,1.4974,1.4979,1.4962,1.4962,193600000.0
2008-11-04 15:02:00,1.4962,1.499,1.4962,1.49855,186000000.0
2008-11-04 15:03:00,1.49865,1.49925,1.4982,1.49915,186000000.0
2008-11-04 15:04:00,1.49915,1.49995,1.49895,1.49965,200400000.0
2008-11-04 15:05:00,1.4996,1.4996,1.4983,1.49865,158120000.0
2008-11-04 15:06:00,1.4986,1.49875,1.49825,1.49825,183200000.0
2008-11-04 15:07:00,1.49805,1.4985,1.49775,1.4983,206200000.0
2008-11-04 15:08:00,1.4984,1.49875,1.4974,1.49785,171500000.0
2008-11-04 15:09:00,1.49785,1.49815,1.49695,1.4971,163620000.0
2008-11-04 15:10:00,1.49705,1.49745,1.49435,1.49585,274220000.0
2008-11-04 15:11:00,1.49595,1.49595,1.4943,1.4946,478200004.0
2008-11-04 15:12:00,1.49465,1.49525,1.49455,1.4948,179200000.0
2008-11-04 15:13:00,1.49465,1.49505,1.4937,1.4937,116200000.0
2008-11-04 15:14:00,1.4937,1.49455,1.4937,1.4945,203800000.0
2008-11-04 15:15:00,1.4947,1.4954,1.4942,1.4944,245700000.0
2008-11-04 15:16:00,1.4944,1.49445,1.4928,1.4928,204800000.0
2008-11-04 15:17:00,1.4928,1.49505,1.4927,1.49495,255200000.0
2008-11-04 15:18:00,1.49495,1.4956,1.4945,1.4952,200800000.0
2008-11-04 15:19:00,1.4952,1.49565,1.49425,1.4952,250620000.0
2008-11-04 15:20:00,1.4951,1.4965,1.4949,1.4964,188900000.0
2008-11-04 15:21:00,1.49645,1.4966,1.49555,1.496,188800000.0
2008-11-04 15:22:00,1.49595,1.49655,1.4957,1.49655,164600000.0
2008-11-04 15:23:00,1.4966,1.497,1.4963,1.49695,224400000.0
2008-11-04 15:24:00,1.49695,1.49705,1.4967,1.49695,132600000.0
2008-11-04 15:25:00,1.497,1.49755,1.49695,1.49735,154200000.0
2008-11-04 15:26:00,1.49735,1.49855,1.49675,1.4971,315000000.0
2008-11-04 15:27:00,1.49645,1.49715,1.49595,1.49715,362000000.0
2008-11-04 15:28:00,1.4972,1.49765,1.49645,1.49645,249600000.0
2008-11-04 15:29:00,1.49635,1.49725,1.49625,1.49665,259400000.0
2008-11-04 15:30:00,1.49665,1.4974,1.49605,1.4968,274100000.0
2008-11-04 15:31:00,1.4968,1.4974,1.4962,1.4969,175800000.0
2008-11-04 15:32:00,1.49685,1.49735,1.4957,1.49695,185000000.0
2008-11-04 15:33:00,1.49705,1.49715,1.49405,1.4956,339600000.0
2008-11-04 15:34:00,1.4954,1.4954,1.494,1.4943,303800000.0
2008-11-04 15:35:00,1.4946,1.4955,1.49425,1.4946,193300000.0
2008-11-04 15:36:00,1.49445,1.49565,1.49375,1.49535,231800000.0
2008-11-04 15:37:00,1.4953,1.49575,1.49385,1.494,244600000.0
2008-11-04 15:38:00,1.49405,1.4943,1.4926,1.4932,228100000.0
2008-11-04 15:39:00,1.4936,1.49375,1.4925,1.49275,266600000.0
2008-11-04 15:40:00,1.4928,1.493,1.49195,1.49245,200200000.0
2008-11-04 15:41:00,1.49245,1.493,1.4914,1.49165,200600000.0
2008-11-04 15:42:00,1.49165,1.49215,1.49055,1.4908,170000000.0
2008-11-04 15:43:00,1.49085,1.4909,1.4902,1.4905,159000000.0
2008-11-04 15:44:00,1.49065,1.4911,1.4905,1.49075,126600000.0
2008-11-04 15:45:00,1.4907,1.4918,1.49045,1.4914,191100000.0
2008-11-04 15:46:00,1.4914,1.4914,1.4905,1.4909,168700000.0
2008-11-04 15:47:00,1.4909,1.49115,1.4901,1.49035,143400000.0
2008-11-04 15:48:00,1.4904,1.49185,1.4904,1.49105,289500000.0
2008-11-04 15:49:00,1.49105,1.49185,1.49105,1.4914,225100000.0
2008-11-04 15:50:00,1.4914,1.49165,1.49035,1.49155,201620000.0
2008-11-04 15:51:00,1.4915,1.492,1.4906,1.4918,319500000.0
2008-11-04 15:52:00,1.49155,1.49325,1.49155,1.49325,248100000.0
2008-11-04 15:53:00,1.49325,1.4941,1.4932,1.49395,158400000.0
2008-11-04 15:54:00,1.494,1.4944,1.494,1.4941,113100000.0
2008-11-04 15:55:00,1.4941,1.4941,1.4939,1.49395,106500000.0
2008-11-04 15:56:00,1.4939,1.4939,1.49335,1.49335,140800000.0
2008-11-04 15:57:00,1.4935,1.4938,1.4931,1.4935,143700000.0
2008-11-04 15:58:00,1.49365,1.49395,1.4932,1.4934,199900000.0
2008-11-04 15:59:00,1.4934,1.4941,1.493,1.493,227300000.0
2008-11-04 16:00:00,1.49315,1.49395,1.49275,1.4938,236200000.0
2008-11-04 16:01:00,1.4938,1.4938,1.4931,1.4933,157620000.0
2008-11-04 16:02:00,1.4933,1.4943,1.49325,1.4939,205900000.0
2008-11-04 16:03:00,1.4939,1.4946,1.4933,1.4943,207200000.0
2008-11-04 16:04:00,1.49435,1.49485,1.494,1.49435,167600000.0
2008-11-04 16:05:00,1.49435,1.4955,1.4942,1.49515,165900000.0
2008-11-04 16:06:00,1.49515,1.4957,1.495,1.49545,303100000.0
2008-11-04 16:07:00,1.4954,1.4954,1.49475,1.495,257500000.0
2008-11-04 16:08:00,1.49495,1.4963,1.4949,1.4961,168200000.0
2008-11-04 16:09:00,1.4961,1.49615,1.4955,1.4955,297200000.0
2008-11-04 16:10:00,1.4955,1.4956,1.4955,1.4955,202200000.0
2008-11-04 16:11:00,1.4955,1.49555,1.4949,1.49525,213700000.0
2008-11-04 16:12:00,1.49525,1.49525,1.4949,1.49495,107300000.0
2008-11-04 16:13:00,1.49495,1.4951,1.4947,1.49475,128600000.0
2008-11-04 16:14:00,1.49475,1.4951,1.49475,1.4948,159200000.0
2008-11-04 16:15:00,1.4949,1.4951,1.4948,1.49485,183000000.0
2008-11-04 16:16:00,1.49485,1.4958,1.4948,1.49555,228200000.0
2008-11-04 16:17:00,1.49555,1.4957,1.4951,1.49525,187100000.0
2008-11-04 16:18:00,1.4953,1.49555,1.4952,1.49555,155500000.0
2008-11-04 16:19:00,1.49555,1.4959,1.4951,1.4954,192900000.0
2008-11-04 16:20:00,1.4954,1.49565,1.4947,1.4954,200600000.0
2008-11-04 16:21:00,1.4954,1.49585,1.4946,1.495,192900000.0
2008-11-04 16:22:00,1.495,1.495,1.4944,1.49485,152000000.0
2008-11-04 16:23:00,1.4949,1.495,1.4937,1.4937,180200000.0
2008-11-04 16:24:00,1.4939,1.49445,1.49375,1.49435,161200000.0
2008-11-04 16:25:00,1.4944,1.4954,1.49415,1.49485,282800000.0
2008-11-04 16:26:00,1.495,1.4957,1.4949,1.4956,220500000.0
2008-11-04 16:27:00,1.4956,1.49575,1.4953,1.4954,131000000.0
2008-11-04 16:28:00,1.4953,1.4953,1.49475,1.49475,174800000.0
2008-11-04 16:29:00,1.49475,1.49645,1.4947,1.49645,174500000.0
2008-11-04 16:30:00,1.4964,1.4968,1.49605,1.49665,195200000.0
2008-11-04 16:31:00,1.49665,1.4967,1.4959,1.49595,208000000.0
2008-11-04 16:32:00,1.49595,1.4962,1.4957,1.496,204400000.0
2008-11-04 16:33:00,1.496,1.49705,1.4959,1.49705,228300000.0
2008-11-04 16:34:00,1.49695,1.4978,1.4965,1.49765,369800000.0
2008-11-04 16:35:00,1.49775,1.49795,1.49625,1.4963,171600000.0
2008-11-04 16:36:00,1.49635,1.49645,1.49525,1.496,474900003.0
2008-11-04 16:37:00,1.496,1.496,1.49305,1.49305,249000000.0
2008-11-04 16:38:00,1.493,1.4937,1.49285,1.49345,169200000.0
2008-11-04 16:39:00,1.49345,1.49485,1.49295,1.4946,254700000.0
2008-11-04 16:40:00,1.4947,1.49515,1.494,1.4949,253800000.0
2008-11-04 16:41:00,1.4949,1.49565,1.4944,1.49555,248700000.0
2008-11-04 16:42:00,1.49555,1.4957,1.4947,1.49495,210100000.0
2008-11-04 16:43:00,1.49515,1.4955,1.49455,1.49545,202100000.0
2008-11-04 16:44:00,1.49545,1.49565,1.49505,1.4955,197000000.0
2008-11-04 16:45:00,1.4954,1.4968,1.4953,1.4968,303200000.0
2008-11-04 16:46:00,1.49675,1.49685,1.496,1.49615,240100000.0
2008-11-04 16:47:00,1.49625,1.4971,1.49625,1.4968,167900000.0
2008-11-04 16:48:00,1.49685,1.4975,1.4967,1.49685,200200000.0
2008-11-04 16:49:00,1.49715,1.4974,1.49635,1.4967,192300000.0
2008-11-04 16:50:00,1.4968,1.498,1.4965,1.49795,204900000.0
2008-11-04 16:51:00,1.49805,1.499,1.4976,1.49795,214300000.0
2008-11-04 16:52:00,1.4979,1.49795,1.49715,1.4974,141000000.0
2008-11-04 16:53:00,1.4974,1.4992,1.49725,1.49825,265500000.0
2008-11-04 16:54:00,1.49825,1.49875,1.4977,1.4978,197600000.0
2008-11-04 16:55:00,1.49785,1.49795,1.4969,1.4969,193000000.0
2008-11-04 16:56:00,1.497,1.4978,1.49675,1.49775,175100000.0
2008-11-04 16:57:00,1.49775,1.4984,1.49735,1.49745,191300000.0
2008-11-04 16:58:00,1.49765,1.5006,1.49745,1.5006,215600000.0
2008-11-04 16:59:00,1.5006,1.50065,1.49875,1.49875,358900000.0
2008-11-04 17:00:00,1.49895,1.4999,1.4986,1.4986,243700000.0
2008-11-04 17:01:00,1.49855,1.49915,1.49785,1.498,248500000.0
2008-11-04 17:02:00,1.498,1.49855,1.49775,1.49825,216700000.0
2008-11-04 17:03:00,1.4983,1.4984,1.4967,1.49725,210400000.0
2008-11-04 17:04:00,1.49725,1.4978,1.49675,1.49725,181600000.0
2008-11-04 17:05:00,1.49725,1.49725,1.494,1.49425,265000000.0
2008-11-04 17:06:00,1.49425,1.49675,1.4937,1.495,320300000.0
2008-11-04 17:07:00,1.495,1.49625,1.495,1.4959,267500000.0
2008-11-04 17:08:00,1.49595,1.49705,1.4959,1.49705,190000000.0
2008-11-04 17:09:00,1.4971,1.49775,1.4966,1.49735,165900000.0
2008-11-04 17:10:00,1.49735,1.49865,1.49725,1.4981,210700000.0
2008-11-04 17:11:00,1.4981,1.4982,1.4968,1.49765,196600000.0
2008-11-04 17:12:00,1.49765,1.49795,1.49635,1.497,218400000.0
2008-11-04 17:13:00,1.4973,1.4974,1.49605,1.49715,205200000.0
2008-11-04 17:14:00,1.4972,1.49795,1.49685,1.49755,216400000.0
2008-11-04 17:15:00,1.49755,1.4977,1.4966,1.49685,154700000.0
2008-11-04 17:16:00,1.49695,1.49705,1.4962,1.4969,106600000.0
2008-11-04 17:17:00,1.4971,1.4983,1.49695,1.4979,161500000.0
2008-11-04 17:18:00,1.49785,1.4982,1.49745,1.49745,172600000.0
2008-11-04 17:19:00,1.4975,1.4996,1.4974,1.49915,229600000.0
2008-11-04 17:20:00,1.49915,1.4998,1.4985,1.4994,315700000.0
2008-11-04 17:21:00,1.49935,1.4996,1.4979,1.49825,249400000.0
2008-11-04 17:22:00,1.4983,1.4994,1.49795,1.4989,274500000.0
2008-11-04 17:23:00,1.4989,1.4989,1.49745,1.4983,262600000.0
2008-11-04 17:24:00,1.4979,1.4997,1.4977,1.4997,231800000.0
2008-11-04 17:25:00,1.49965,1.50125,1.49925,1.4998,443200000.0
2008-11-04 17:26:00,1.4998,1.50055,1.4994,1.50055,183100000.0
2008-11-04 17:27:00,1.50065,1.50255,1.50055,1.5024,214300000.0
2008-11-04 17:28:00,1.50205,1.5028,1.50195,1.5021,226400000.0
2008-11-04 17:29:00,1.5022,1.50245,1.50145,1.50205,243400000.0
2008-11-04 17:30:00,1.50205,1.50235,1.5013,1.5018,219300000.0
2008-11-04 17:31:00,1.5018,1.5024,1.50125,1.502,199120000.0
2008-11-04 17:32:00,1.502,1.5036,1.5014,1.50355,251100000.0
2008-11-04 17:33:00,1.50355,1.50385,1.50095,1.5023,260300000.0
2008-11-04 17:34:00,1.5022,1.50275,1.50155,1.5026,235700000.0
2008-11-04 17:35:00,1.5026,1.5036,1.50215,1.5035,228300000.0
2008-11-04 17:36:00,1.5035,1.50375,1.50255,1.50365,262400000.0
2008-11-04 17:37:00,1.50365,1.50465,1.503,1.50385,241500000.0
2008-11-04 17:38:00,1.5038,1.50435,1.5033,1.50355,250500000.0
2008-11-04 17:39:00,1.50345,1.5039,1.50295,1.5034,222600000.0
2008-11-04 17:40:00,1.50345,1.5042,1.50275,1.50275,214700000.0
2008-11-04 17:41:00,1.5028,1.5046,1.5026,1.5033,319100000.0
2008-11-04 17:42:00,1.5033,1.504,1.5026,1.50365,338800000.0
2008-11-04 17:43:00,1.5037,1.50545,1.5037,1.505,518000000.0
2008-11-04 17:44:00,1.50495,1.50495,1.50405,1.5041,373800000.0
2008-11-04 17:45:00,1.5041,1.5045,1.50285,1.50295,236800000.0
2008-11-04 17:46:00,1.50295,1.50455,1.50295,1.504,247700000.0
2008-11-04 17:47:00,1.50405,1.50425,1.5033,1.50365,323000000.0
2008-11-04 17:48:00,1.5037,1.5052,1.50345,1.5049,229100000.0
2008-11-04 17:49:00,1.5049,1.50515,1.5026,1.5032,351900000.0
2008-11-04 17:50:00,1.5032,1.5041,1.5026,1.5028,254400000.0
2008-11-04 17:51:00,1.5027,1.50325,1.50035,1.50035,410600000.0
2008-11-04 17:52:00,1.50035,1.50225,1.5003,1.50085,332020000.0
2008-11-04 17:53:00,1.50085,1.50085,1.4988,1.4988,221900000.0
2008-11-04 17:54:00,1.4988,1.50045,1.4986,1.50045,304000000.0
2008-11-04 17:55:00,1.50045,1.5032,1.50045,1.50185,221500000.0
2008-11-04 17:56:00,1.5018,1.50225,1.5006,1.5007,207000000.0
2008-11-04 17:57:00,1.50075,1.50145,1.4994,1.4996,253700000.0
2008-11-04 17:58:00,1.49965,1.5001,1.4988,1.4992,226600000.0
2008-11-04 17:59:00,1.4992,1.4995,1.49665,1.49765,238300000.0
2008-11-04 18:00:00,1.4976,1.4986,1.49715,1.49775,255520000.0
2008-11-04 18:01:00,1.49775,1.50015,1.49775,1.50005,230100000.0
2008-11-04 18:02:00,1.50005,1.50005,1.49825,1.49915,211800000.0
2008-11-04 18:03:00,1.4991,1.50005,1.499,1.49985,176600000.0
2008-11-04 18:04:00,1.50005,1.5008,1.4995,1.50055,217800000.0
2008-11-04 18:05:00,1.50065,1.5012,1.5003,1.5008,225400000.0
2008-11-04 18:06:00,1.5008,1.50145,1.49985,1.50045,238500000.0
2008-11-04 18:07:00,1.50065,1.50125,1.4986,1.49875,322820000.0
2008-11-04 18:08:00,1.4987,1.4987,1.4954,1.4962,380100000.0
2008-11-04 18:09:00,1.4961,1.4963,1.4947,1.49535,247700000.0
2008-11-04 18:10:00,1.49545,1.4972,1.49545,1.49685,171700000.0
2008-11-04 18:11:00,1.49685,1.49805,1.49675,1.4976,200100000.0
2008-11-04 18:12:00,1.4976,1.49835,1.4975,1.49805,190900000.0
2008-11-04 18:13:00,1.49805,1.4986,1.4979,1.49815,201000000.0
2008-11-04 18:14:00,1.4981,1.4989,1.498,1.49875,185600000.0
2008-11-04 18:15:00,1.49875,1.50015,1.49865,1.49905,231200000.0
2008-11-04 18:16:00,1.499,1.5004,1.4989,1.5004,273600000.0
2008-11-04 18:17:00,1.5004,1.5004,1.49895,1.4996,440600000.0
2008-11-04 18:18:00,1.49965,1.5002,1.49965,1.4998,170900000.0
2008-11-04 18:19:00,1.49995,1.49995,1.49925,1.4998,207300000.0
2008-11-04 18:20:00,1.49995,1.50005,1.49905,1.49945,293500000.0
2008-11-04 18:21:00,1.4998,1.4999,1.4992,1.4996,359900000.0
2008-11-04 18:22:00,1.49955,1.49975,1.49905,1.4993,229200000.0
2008-11-04 18:23:00,1.4993,1.4993,1.4963,1.49665,418600000.0
2008-11-04 18:24:00,1.4967,1.4972,1.49535,1.4963,468600000.0
2008-11-04 18:25:00,1.49625,1.4971,1.49575,1.497,335400000.0
2008-11-04 18:26:00,1.49695,1.4978,1.4967,1.49755,240600000.0
2008-11-04 18:27:00,1.49765,1.499,1.49745,1.499,229200000.0
2008-11-04 18:28:00,1.49895,1.4993,1.49845,1.4993,233300000.0
2008-11-04 18:29:00,1.4993,1.49935,1.4985,1.49855,205000000.0
2008-11-04 18:30:00,1.49855,1.4994,1.4985,1.4993,179200000.0
2008-11-04 18:31:00,1.4993,1.50095,1.4993,1.50085,277400000.0
2008-11-04 18:32:00,1.50085,1.5018,1.5007,1.5008,190400000.0
2008-11-04 18:33:00,1.5009,1.50105,1.4999,1.4999,200600000.0
2008-11-04 18:34:00,1.49985,1.50145,1.49925,1.4995,321200000.0
2008-11-04 18:35:00,1.49945,1.4999,1.498,1.4983,792020000.0
2008-11-04 18:36:00,1.4983,1.4992,1.4982,1.4984,292700000.0
2008-11-04 18:37:00,1.49835,1.4998,1.4977,1.49925,337800000.0
2008-11-04 18:38:00,1.4993,1.49965,1.49855,1.49855,336800000.0
2008-11-04 18:39:00,1.4986,1.49885,1.49795,1.4988,277200000.0
2008-11-04 18:40:00,1.4987,1.4995,1.49805,1.4995,246900000.0
2008-11-04 18:41:00,1.4997,1.4998,1.49755,1.49795,352700000.0
2008-11-04 18:42:00,1.498,1.4983,1.4977,1.49785,252500000.0
2008-11-04 18:43:00,1.4978,1.49975,1.4978,1.49865,415200000.0
2008-11-04 18:44:00,1.4986,1.5006,1.49855,1.4998,315200000.0
2008-11-04 18:45:00,1.4999,1.5001,1.49935,1.49945,256000000.0
2008-11-04 18:46:00,1.49945,1.49995,1.4991,1.49955,145300000.0
2008-11-04 18:47:00,1.4996,1.50015,1.49925,1.49965,205000000.0
2008-11-04 18:48:00,1.49965,1.50035,1.49945,1.5001,140300000.0
2008-11-04 18:49:00,1.5001,1.50135,1.50005,1.50085,272600000.0
2008-11-04 18:50:00,1.5008,1.5015,1.50045,1.501,279200000.0
2008-11-04 18:51:00,1.50105,1.5026,1.50065,1.50125,274900000.0
2008-11-04 18:52:00,1.50115,1.50115,1.4993,1.5002,528700000.0
2008-11-04 18:53:00,1.50015,1.50015,1.4988,1.4992,325100000.0
2008-11-04 18:54:00,1.4991,1.4992,1.4978,1.4988,311700000.0
2008-11-04 18:55:00,1.4987,1.5,1.4963,1.49635,297820000.0
2008-11-04 18:56:00,1.49635,1.49755,1.4958,1.49755,247600000.0
2008-11-04 18:57:00,1.49755,1.4982,1.49555,1.4959,372100000.0
2008-11-04 18:58:00,1.49595,1.49645,1.49575,1.49645,222600000.0
2008-11-04 18:59:00,1.49665,1.4979,1.4959,1.4975,344420000.0
2008-11-04 19:00:00,1.4975,1.49775,1.49615,1.4966,184500000.0
2008-11-04 19:01:00,1.49665,1.4969,1.49605,1.4969,309400000.0
2008-11-04 19:02:00,1.49675,1.49775,1.49655,1.49735,313100000.0
2008-11-04 19:03:00,1.4972,1.49725,1.49635,1.4971,431500000.0
2008-11-04 19:04:00,1.497,1.497,1.49515,1.4964,634200000.0
2008-11-04 19:05:00,1.4963,1.49755,1.4962,1.49635,353200000.0
2008-11-04 19:06:00,1.49635,1.49635,1.4956,1.4962,477000000.0
2008-11-04 19:07:00,1.4962,1.49645,1.49595,1.49615,337900000.0
2008-11-04 19:08:00,1.4961,1.49725,1.4961,1.4969,465800000.0
2008-11-04 19:09:00,1.4969,1.4982,1.4969,1.49795,464000000.0
2008-11-04 19:10:00,1.4979,1.49835,1.4972,1.49785,459700000.0
2008-11-04 19:11:00,1.49745,1.49855,1.49695,1.49735,480600000.0
2008-11-04 19:12:00,1.49755,1.4985,1.49715,1.4982,498200000.0
2008-11-04 19:13:00,1.49815,1.4988,1.497,1.49785,333800000.0
2008-11-04 19:14:00,1.49795,1.49885,1.49795,1.4986,259200000.0
2008-11-04 19:15:00,1.49865,1.49965,1.49765,1.4983,612700000.0
2008-11-04 19:16:00,1.4983,1.49865,1.4969,1.498,431400000.0
2008-11-04 19:17:00,1.4982,1.4983,1.4971,1.4974,392800000.0
2008-11-04 19:18:00,1.4974,1.4976,1.4967,1.4972,183800000.0
2008-11-04 19:19:00,1.4972,1.4972,1.4967,1.4967,171800000.0
2008-11-04 19:20:00,1.4967,1.49735,1.4967,1.49705,373500000.0
2008-11-04 19:21:00,1.497,1.4978,1.4967,1.4976,307200000.0
2008-11-04 19:22:00,1.49755,1.49765,1.497,1.49725,365600000.0
2008-11-04 19:23:00,1.4972,1.49775,1.4969,1.4977,221000000.0
2008-11-04 19:24:00,1.49755,1.49785,1.4964,1.49655,123200000.0
2008-11-04 19:25:00,1.4965,1.49695,1.49645,1.4965,309900000.0
2008-11-04 19:26:00,1.4965,1.49665,1.4955,1.4955,173600000.0
2008-11-04 19:27:00,1.4955,1.4959,1.49435,1.49455,293900000.0
2008-11-04 19:28:00,1.49435,1.49475,1.4935,1.49365,289600000.0
2008-11-04 19:29:00,1.49365,1.495,1.49355,1.4944,247200000.0
2008-11-04 19:30:00,1.4944,1.4944,1.49285,1.49305,188300000.0
2008-11-04 19:31:00,1.4931,1.4937,1.4927,1.4931,398200000.0
2008-11-04 19:32:00,1.4931,1.495,1.4931,1.4949,256700000.0
2008-11-04 19:33:00,1.495,1.495,1.49415,1.4943,179000000.0
2008-11-04 19:34:00,1.49445,1.4947,1.4943,1.49455,76000000.0
2008-11-04 19:35:00,1.49455,1.49525,1.49425,1.4948,168000000.0
2008-11-04 19:36:00,1.4948,1.4951,1.49455,1.49475,337600000.0
2008-11-04 19:37:00,1.49475,1.49565,1.49465,1.4953,100400000.0
2008-11-04 19:38:00,1.4952,1.4964,1.4952,1.4956,452100000.0
2008-11-04 19:39:00,1.49555,1.49645,1.49505,1.4957,294000000.0
2008-11-04 19:40:00,1.49575,1.4964,1.4955,1.4963,165300000.0
2008-11-04 19:41:00,1.49615,1.49715,1.49565,1.4968,212900000.0
2008-11-04 19:42:00,1.49685,1.4971,1.49625,1.49675,114100000.0
2008-11-04 19:43:00,1.49675,1.49695,1.49575,1.4959,245600000.0
2008-11-04 19:44:00,1.4958,1.4962,1.4957,1.4962,252000000.0
2008-11-04 19:45:00,1.4962,1.49655,1.4962,1.49635,282000000.0
2008-11-04 19:46:00,1.49635,1.4968,1.49615,1.49625,149800000.0
2008-11-04 19:47:00,1.49625,1.49665,1.49625,1.49665,170000000.0
2008-11-04 19:48:00,1.49655,1.49665,1.49545,1.4957,240700000.0
2008-11-04 19:49:00,1.49565,1.4958,1.4949,1.49495,273200000.0
2008-11-04 19:50:00,1.49485,1.4952,1.4942,1.4948,441800000.0
2008-11-04 19:51:00,1.495,1.4958,1.4948,1.49545,186600000.0
2008-11-04 19:52:00,1.4954,1.4957,1.4951,1.4953,181300000.0
2008-11-04 19:53:00,1.49525,1.4957,1.4951,1.49535,322200000.0
2008-11-04 19:54:00,1.4954,1.4956,1.495,1.4952,134200000.0
2008-11-04 19:55:00,1.4952,1.49535,1.4945,1.4948,318100000.0
2008-11-04 19:56:00,1.4948,1.49505,1.49455,1.49455,160600000.0
2008-11-04 19:57:00,1.49465,1.49495,1.49435,1.49445,129700000.0
2008-11-04 19:58:00,1.4943,1.4949,1.4939,1.4948,253400000.0
2008-11-04 19:59:00,1.4948,1.4964,1.4948,1.49635,289000000.0
2008-11-04 20:00:00,1.4963,1.49735,1.496,1.497,197500000.0
2008-11-04 20:01:00,1.49695,1.497,1.49615,1.49615,334400000.0
2008-11-04 20:02:00,1.4961,1.4964,1.4956,1.4964,256000000.0
2008-11-04 20:03:00,1.4964,1.4967,1.49605,1.4965,145000000.0
2008-11-04 20:04:00,1.4965,1.4965,1.49595,1.4962,332600000.0
2008-11-04 20:05:00,1.4962,1.49665,1.4961,1.4966,93700000.0
2008-11-04 20:06:00,1.4966,1.4966,1.49565,1.49655,272800000.0
2008-11-04 20:07:00,1.4966,1.4968,1.49605,1.49625,79000000.0
2008-11-04 20:08:00,1.49625,1.4964,1.49625,1.4963,82800000.0
2008-11-04 20:09:00,1.49635,1.49725,1.4962,1.4971,83800000.0
2008-11-04 20:10:00,1.49715,1.49745,1.4971,1.4972,50900000.0
2008-11-04 20:11:00,1.49725,1.49725,1.49685,1.4971,37900000.0
2008-11-04 20:12:00,1.4971,1.49715,1.49605,1.4969,125800000.0
2008-11-04 20:13:00,1.4968,1.4968,1.49565,1.4962,112600000.0
2008-11-04 20:14:00,1.49635,1.49675,1.49595,1.4966,86600000.0
2008-11-04 20:15:00,1.4966,1.49665,1.4958,1.4958,106400000.0
2008-11-04 20:16:00,1.4957,1.49625,1.49535,1.49595,110000000.0
2008-11-04 20:17:00,1.49595,1.49675,1.49555,1.4958,240900000.0
2008-11-04 20:18:00,1.4957,1.497,1.4957,1.4969,110100000.0
2008-11-04 20:19:00,1.49685,1.4971,1.49635,1.49675,124100000.0
2008-11-04 20:20:00,1.4967,1.49685,1.49605,1.4964,105300000.0
2008-11-04 20:21:00,1.49645,1.49655,1.49595,1.4964,170000000.0
2008-11-04 20:22:00,1.49625,1.49685,1.49615,1.4963,95800000.0
2008-11-04 20:23:00,1.4963,1.49665,1.49615,1.49655,46700000.0
2008-11-04 20:24:00,1.49665,1.4969,1.496,1.49635,305600000.0
2008-11-04 20:25:00,1.49635,1.4968,1.49635,1.49655,89300000.0
2008-11-04 20:26:00,1.49655,1.4971,1.49655,1.4971,294000000.0
2008-11-04 20:27:00,1.4973,1.4978,1.49665,1.49775,303000000.0
2008-11-04 20:28:00,1.49775,1.49855,1.4972,1.498,319800000.0
2008-11-04 20:29:00,1.49805,1.49865,1.4978,1.49865,266200000.0
2008-11-04 20:30:00,1.49865,1.49915,1.49855,1.4986,114800000.0
2008-11-04 20:31:00,1.4986,1.4987,1.4976,1.49765,238200000.0
2008-11-04 20:32:00,1.4978,1.49785,1.49665,1.4968,155900000.0
2008-11-04 20:33:00,1.49675,1.49735,1.49655,1.49715,188500000.0
2008-11-04 20:34:00,1.49715,1.4975,1.49575,1.4961,411900000.0
2008-11-04 20:35:00,1.49595,1.49595,1.4946,1.4951,520000000.0
2008-11-04 20:36:00,1.495,1.4953,1.49485,1.49525,229800000.0
2008-11-04 20:37:00,1.4953,1.49555,1.49525,1.4953,222000000.0
2008-11-04 20:38:00,1.49525,1.49595,1.49495,1.4954,416800000.0
2008-11-04 20:39:00,1.4954,1.4958,1.49475,1.4958,273200000.0
2008-11-04 20:40:00,1.49545,1.49545,1.4944,1.49475,285600000.0
2008-11-04 20:41:00,1.49495,1.49495,1.4941,1.4941,197900000.0
2008-11-04 20:42:00,1.49405,1.4953,1.4939,1.49445,260200000.0
2008-11-04 20:43:00,1.4944,1.49505,1.49435,1.49485,179800000.0
2008-11-04 20:44:00,1.49485,1.49495,1.4946,1.49475,41400000.0
2008-11-04 20:45:00,1.49475,1.49505,1.49455,1.49505,116600000.0
2008-11-04 20:46:00,1.49505,1.4961,1.49505,1.4959,127800000.0
2008-11-04 20:47:00,1.4959,1.4959,1.49545,1.49565,153200000.0
2008-11-04 20:48:00,1.49565,1.49565,1.495,1.4951,170700000.0
2008-11-04 20:49:00,1.49515,1.4952,1.49465,1.49505,321600000.0
2008-11-04 20:50:00,1.49505,1.49545,1.4949,1.49535,133700000.0
2008-11-04 20:51:00,1.49545,1.4963,1.49545,1.4963,339200000.0
2008-11-04 20:52:00,1.4962,1.4971,1.496,1.49685,392500000.0
2008-11-04 20:53:00,1.4969,1.4974,1.49675,1.497,375800000.0
2008-11-04 20:54:00,1.497,1.497,1.4966,1.4966,151500000.0
2008-11-04 20:55:00,1.4966,1.4968,1.496,1.4964,246700000.0
2008-11-04 20:56:00,1.4964,1.4964,1.4957,1.4958,379200000.0
2008-11-04 20:57:00,1.4958,1.49625,1.4955,1.49615,285100000.0
2008-11-04 20:58:00,1.4962,1.4963,1.49565,1.4957,307000000.0
2008-11-04 20:59:00,1.4957,1.49575,1.4951,1.4953,264600000.0
2008-11-04 21:00:00,1.4953,1.49575,1.4953,1.4954,103700000.0
2008-11-04 21:01:00,1.4955,1.49625,1.4954,1.4962,314400000.0
2008-11-04 21:02:00,1.4962,1.4969,1.496,1.4964,145800000.0
2008-11-04 21:03:00,1.4964,1.4964,1.4956,1.4956,146800000.0
2008-11-04 21:04:00,1.4956,1.4956,1.495,1.4951,373900000.0
2008-11-04 21:05:00,1.49515,1.4953,1.495,1.495,146600000.0
2008-11-04 21:06:00,1.495,1.49505,1.4948,1.495,60000000.0
2008-11-04 21:07:00,1.4946,1.4953,1.4944,1.4953,222100000.0
2008-11-04 21:08:00,1.49545,1.4961,1.4945,1.4959,328600000.0
2008-11-04 21:09:00,1.4959,1.49605,1.49545,1.49565,200000000.0
2008-11-04 21:10:00,1.49575,1.4965,1.49575,1.49625,61300000.0
2008-11-04 21:11:00,1.49615,1.49635,1.49545,1.49555,147400000.0
2008-11-04 21:12:00,1.4955,1.4958,1.49535,1.4957,227000000.0
2008-11-04 21:13:00,1.4957,1.49585,1.4954,1.49555,244700000.0
2008-11-04 21:14:00,1.4956,1.4964,1.4954,1.4954,158100000.0
2008-11-04 21:15:00,1.4954,1.4954,1.4949,1.495,358200000.0
2008-11-04 21:16:00,1.49505,1.4955,1.49495,1.49525,141300000.0
2008-11-04 21:17:00,1.4954,1.49645,1.4954,1.4958,294700000.0
2008-11-04 21:18:00,1.4958,1.49615,1.4957,1.4958,108200000.0
2008-11-04 21:19:00,1.4958,1.4958,1.4958,1.4958,32400000.0
2008-11-04 21:20:00,1.4958,1.49605,1.49525,1.4959,268000000.0
2008-11-04 21:21:00,1.49595,1.496,1.49485,1.49485,202300000.0
2008-11-04 21:22:00,1.49485,1.4951,1.4946,1.4946,470600000.0
2008-11-04 21:23:00,1.4946,1.49505,1.4946,1.4948,144600000.0
2008-11-04 21:24:00,1.4948,1.4948,1.4933,1.4935,279320000.0
2008-11-04 21:25:00,1.4935,1.4935,1.49265,1.4927,311000000.0
2008-11-04 21:26:00,1.49265,1.49395,1.49265,1.49385,293700000.0
2008-11-04 21:27:00,1.49405,1.49405,1.4934,1.4934,75300000.0
2008-11-04 21:28:00,1.4936,1.4939,1.49305,1.49365,311900000.0
2008-11-04 21:29:00,1.49365,1.4938,1.4934,1.4934,149500000.0
2008-11-04 21:30:00,1.4934,1.49375,1.4929,1.49355,278200000.0
2008-11-04 21:31:00,1.4935,1.4935,1.4928,1.49305,290200000.0
2008-11-04 21:32:00,1.49305,1.49305,1.49235,1.49235,129000000.0
2008-11-04 21:33:00,1.4925,1.4927,1.4916,1.4916,303100000.0
2008-11-04 21:34:00,1.49165,1.4921,1.49145,1.4921,180000000.0
2008-11-04 21:35:00,1.4921,1.49245,1.4913,1.4922,466100000.0
2008-11-04 21:36:00,1.49225,1.49295,1.492,1.4928,270100000.0
2008-11-04 21:37:00,1.49285,1.49295,1.4926,1.49285,212200000.0
2008-11-04 21:38:00,1.49285,1.49375,1.49285,1.49325,209900000.0
2008-11-04 21:39:00,1.4932,1.49325,1.4921,1.49285,399700000.0
2008-11-04 21:40:00,1.49285,1.4936,1.49285,1.49355,286200000.0
2008-11-04 21:41:00,1.49365,1.49385,1.4936,1.49385,39500000.0
2008-11-04 21:42:00,1.49385,1.49425,1.49355,1.49425,136400000.0
2008-11-04 21:43:00,1.4944,1.4947,1.4944,1.49455,193800000.0
2008-11-04 21:44:00,1.4945,1.4949,1.4944,1.4946,124100000.0
2008-11-04 21:45:00,1.49465,1.4956,1.4943,1.49485,206900000.0
2008-11-04 21:46:00,1.4947,1.4955,1.49465,1.49485,260000000.0
2008-11-04 21:47:00,1.4949,1.49515,1.4941,1.4942,188500000.0
2008-11-04 21:48:00,1.49415,1.4943,1.49385,1.4943,180700000.0
2008-11-04 21:49:00,1.4943,1.4943,1.49375,1.49395,133500000.0
2008-11-04 21:50:00,1.49395,1.49425,1.4932,1.49405,335200000.0
2008-11-04 21:51:00,1.494,1.49455,1.49335,1.4937,246100000.0
2008-11-04 21:52:00,1.4937,1.49395,1.4932,1.49335,156600000.0
2008-11-04 21:53:00,1.4934,1.49375,1.4932,1.49325,90000000.0
2008-11-04 21:54:00,1.4932,1.4932,1.4925,1.4928,104600000.0
2008-11-04 21:55:00,1.49285,1.49285,1.49215,1.49235,135400000.0
2008-11-04 21:56:00,1.4923,1.4926,1.49205,1.4924,160400000.0
2008-11-04 21:57:00,1.4924,1.49275,1.4923,1.49255,148000000.0
2008-11-04 21:58:00,1.4928,1.4929,1.4923,1.4925,183600000.0
2008-11-04 21:59:00,1.49255,1.49265,1.4922,1.4922,230400000.0
2008-11-04 22:00:00,1.4922,1.4925,1.4922,1.4922,117600000.0
2008-11-04 22:01:00,1.4922,1.49275,1.4922,1.4927,81200000.0
2008-11-04 22:02:00,1.49275,1.49325,1.49235,1.4924,80700000.0
2008-11-04 22:03:00,1.49235,1.49235,1.49125,1.49155,56200000.0
2008-11-04 22:04:00,1.4913,1.4923,1.4912,1.4923,300600000.0
2008-11-04 22:05:00,1.4923,1.49285,1.4919,1.4927,149900000.0
2008-11-04 22:06:00,1.49265,1.4931,1.49205,1.4927,312700000.0
2008-11-04 22:07:00,1.49265,1.4928,1.4921,1.49215,132400000.0
2008-11-04 22:08:00,1.49215,1.4932,1.49215,1.49305,119300000.0
2008-11-04 22:09:00,1.49315,1.49385,1.49315,1.49355,73500000.0
2008-11-04 22:10:00,1.4936,1.49385,1.49325,1.4933,66700000.0
2008-11-04 22:11:00,1.4933,1.49405,1.493,1.49405,75000000.0
2008-11-04 22:12:00,1.49405,1.49465,1.49305,1.49315,287200000.0
2008-11-04 22:13:00,1.4931,1.4941,1.493,1.49305,149800000.0
2008-11-04 22:14:00,1.49315,1.49405,1.493,1.49405,98700000.0
2008-11-04 22:15:00,1.49405,1.49475,1.49405,1.49475,98800000.0
2008-11-04 22:16:00,1.49495,1.4955,1.49435,1.49515,223600000.0
2008-11-04 22:17:00,1.49515,1.49645,1.49515,1.49645,81900000.0
2008-11-04 22:18:00,1.49645,1.49665,1.49585,1.4959,272800000.0
2008-11-04 22:19:00,1.4959,1.4959,1.4956,1.4958,186000000.0
2008-11-04 22:20:00,1.49605,1.4961,1.49565,1.49585,224400000.0
2008-11-04 22:21:00,1.4957,1.49745,1.4957,1.49705,66000000.0
2008-11-04 22:22:00,1.49655,1.49755,1.49645,1.4969,160600000.0
2008-11-04 22:23:00,1.49685,1.49695,1.49595,1.49655,160500000.0
2008-11-04 22:24:00,1.4966,1.49735,1.49615,1.49695,90600000.0
2008-11-04 22:25:00,1.49695,1.49735,1.49655,1.49705,121700000.0
2008-11-04 22:26:00,1.49705,1.49765,1.4969,1.49765,102600000.0
2008-11-04 22:27:00,1.49775,1.49775,1.4974,1.49755,96400000.0
2008-11-04 22:28:00,1.49755,1.49875,1.4973,1.49875,76400000.0
2008-11-04 22:29:00,1.4991,1.4991,1.49835,1.49845,29000000.0
2008-11-04 22:30:00,1.49845,1.49855,1.49785,1.4982,89300000.0
2008-11-04 22:31:00,1.498,1.49905,1.498,1.4986,228100000.0
2008-11-04 22:32:00,1.4984,1.49925,1.4981,1.4984,297300000.0
2008-11-04 22:33:00,1.4982,1.4984,1.49745,1.49745,316600000.0
2008-11-04 22:34:00,1.49745,1.4978,1.4964,1.49685,349000000.0
2008-11-04 22:35:00,1.4967,1.4972,1.49645,1.49715,87900000.0
2008-11-04 22:36:00,1.49715,1.49755,1.4969,1.49705,114200000.0
2008-11-04 22:37:00,1.49675,1.4977,1.49675,1.49755,74800000.0
2008-11-04 22:38:00,1.4975,1.49765,1.4973,1.49755,50000000.0
2008-11-04 22:39:00,1.4975,1.49755,1.4967,1.4967,70300000.0
2008-11-04 22:40:00,1.4967,1.4973,1.4965,1.49715,227300000.0
2008-11-04 22:41:00,1.49685,1.4971,1.49615,1.49625,233900000.0
2008-11-04 22:42:00,1.4962,1.49675,1.4961,1.49665,92500000.0
2008-11-04 22:43:00,1.4964,1.49645,1.49635,1.49645,49200000.0
2008-11-04 22:44:00,1.49655,1.4967,1.49635,1.4966,39100000.0
2008-11-04 22:45:00,1.4966,1.4973,1.49645,1.49725,41300000.0
2008-11-04 22:46:00,1.49725,1.49735,1.4969,1.4973,64200000.0
2008-11-04 22:47:00,1.4973,1.49765,1.4967,1.4967,92000000.0
2008-11-04 22:48:00,1.49685,1.49695,1.4965,1.49665,127400000.0
2008-11-04 22:49:00,1.49675,1.49675,1.49565,1.49595,128000000.0
2008-11-04 22:50:00,1.49605,1.4961,1.4951,1.49535,286000000.0
2008-11-04 22:51:00,1.4953,1.4956,1.49505,1.4955,334900000.0
2008-11-04 22:52:00,1.4956,1.49575,1.4952,1.4952,132000000.0
2008-11-04 22:53:00,1.49525,1.49525,1.4947,1.495,171400000.0
2008-11-04 22:54:00,1.4951,1.4951,1.49465,1.4948,171400000.0
2008-11-04 22:55:00,1.49495,1.4955,1.4945,1.49545,243200000.0
2008-11-04 22:56:00,1.4954,1.49655,1.4953,1.4962,213500000.0
2008-11-04 22:57:00,1.49615,1.49705,1.4961,1.49675,132600000.0
2008-11-04 22:58:00,1.49675,1.49745,1.49665,1.49745,95100000.0
2008-11-04 22:59:00,1.49745,1.49755,1.4959,1.49595,263300000.0
2008-11-04 23:00:00,1.49595,1.49625,1.4959,1.4959,259200000.0
2008-11-04 23:01:00,1.4959,1.49595,1.4959,1.4959,352200000.0
2008-11-04 23:02:00,1.4959,1.49645,1.4959,1.4963,262800000.0
2008-11-04 23:03:00,1.4963,1.49645,1.49595,1.496,159000000.0
2008-11-04 23:04:00,1.49605,1.4972,1.496,1.497,196600000.0
2008-11-04 23:05:00,1.4971,1.4971,1.49665,1.49685,127000000.0
2008-11-04 23:06:00,1.49685,1.49685,1.4966,1.4966,32200000.0
2008-11-04 23:07:00,1.4966,1.497,1.4966,1.49675,149700000.0
2008-11-04 23:08:00,1.49695,1.49735,1.4968,1.4972,234800000.0
2008-11-04 23:09:00,1.49725,1.4973,1.49705,1.49715,66800000.0
2008-11-04 23:10:00,1.49705,1.49805,1.49705,1.49775,148700000.0
2008-11-04 23:11:00,1.4976,1.4976,1.4971,1.49735,143900000.0
2008-11-04 23:12:00,1.49735,1.4974,1.49725,1.49725,49200000.0
2008-11-04 23:13:00,1.4974,1.4977,1.4972,1.4972,60000000.0
2008-11-04 23:14:00,1.49725,1.498,1.49725,1.49765,261600000.0
2008-11-04 23:15:00,1.4977,1.49775,1.4976,1.4977,55800000.0
2008-11-04 23:16:00,1.4977,1.4983,1.4977,1.49795,97600000.0
2008-11-04 23:17:00,1.49775,1.49805,1.4977,1.49775,48300000.0
2008-11-04 23:18:00,1.49775,1.4993,1.4977,1.49835,355300000.0
2008-11-04 23:19:00,1.4983,1.4985,1.4975,1.4983,231200000.0
2008-11-04 23:20:00,1.49825,1.49965,1.498,1.49955,299700000.0
2008-11-04 23:21:00,1.4996,1.49965,1.4983,1.4983,286000000.0
2008-11-04 23:22:00,1.49835,1.4984,1.498,1.498,133900000.0
2008-11-04 23:23:00,1.498,1.49885,1.498,1.49885,99600000.0
2008-11-04 23:24:00,1.4987,1.4989,1.4972,1.4972,188400000.0
2008-11-04 23:25:00,1.497,1.497,1.4956,1.4966,309800000.0
2008-11-04 23:26:00,1.49645,1.49655,1.4962,1.4962,139700000.0
2008-11-04 23:27:00,1.4962,1.4965,1.4962,1.4962,143100000.0
2008-11-04 23:28:00,1.4962,1.4974,1.4962,1.4971,90700000.0
2008-11-04 23:29:00,1.4971,1.4974,1.4962,1.49645,330700000.0
2008-11-04 23:30:00,1.49695,1.49695,1.49525,1.4954,222900000.0
2008-11-04 23:31:00,1.49535,1.49655,1.49485,1.49655,504500000.0
2008-11-04 23:32:00,1.4964,1.4964,1.49505,1.49555,363000000.0
2008-11-04 23:33:00,1.49555,1.4958,1.49455,1.4957,332100000.0
2008-11-04 23:34:00,1.4957,1.49585,1.49405,1.4942,129700000.0
2008-11-04 23:35:00,1.4943,1.4947,1.49325,1.4934,278200000.0
2008-11-04 23:36:00,1.4935,1.4939,1.4925,1.4933,278400000.0
2008-11-04 23:37:00,1.4934,1.49355,1.4922,1.4922,325000000.0
2008-11-04 23:38:00,1.4922,1.4937,1.4922,1.4928,551700000.0
2008-11-04 23:39:00,1.49285,1.49305,1.4921,1.49245,195300000.0
2008-11-04 23:40:00,1.49245,1.49265,1.4913,1.4919,253200000.0
2008-11-04 23:41:00,1.4919,1.4922,1.49165,1.4918,197100000.0
2008-11-04 23:42:00,1.49185,1.4927,1.49185,1.49235,336200000.0
2008-11-04 23:43:00,1.49235,1.49295,1.4922,1.4928,300300000.0
2008-11-04 23:44:00,1.4927,1.49275,1.49235,1.4927,122100000.0
2008-11-04 23:45:00,1.4928,1.49305,1.49235,1.49235,99600000.0
2008-11-04 23:46:00,1.49235,1.49235,1.4918,1.4918,135600000.0
2008-11-04 23:47:00,1.49175,1.49175,1.4911,1.49165,268800000.0
2008-11-04 23:48:00,1.49175,1.4928,1.49175,1.4927,188400000.0
2008-11-04 23:49:00,1.49245,1.4925,1.4917,1.4917,117600000.0
2008-11-04 23:50:00,1.4917,1.4919,1.49095,1.49095,182100000.0
2008-11-04 23:51:00,1.491,1.4915,1.4907,1.4915,48400000.0
2008-11-04 23:52:00,1.49145,1.4915,1.49145,1.4915,21600000.0
2008-11-04 23:53:00,1.4915,1.49175,1.4914,1.4915,103200000.0
2008-11-04 23:54:00,1.4915,1.492,1.4914,1.4915,109200000.0
2008-11-04 23:55:00,1.49145,1.4919,1.49145,1.4915,72000000.0
2008-11-04 23:56:00,1.4915,1.4915,1.49145,1.4915,23400000.0
2008-11-04 23:57:00,1.4915,1.4915,1.4915,1.4915,3600000.0
2008-11-04 23:58:00,1.4915,1.49175,1.4914,1.49175,80400000.0
2008-11-04 23:59:00,1.4917,1.49285,1.49165,1.49275,85200000.0
2008-11-05 00:00:00,1.4927,1.49305,1.4924,1.4924,51600000.0
2008-11-05 00:01:00,1.4924,1.4924,1.4913,1.4914,52800000.0
2008-11-05 00:02:00,1.49175,1.492,1.4913,1.492,33600000.0
2008-11-05 00:03:00,1.4921,1.4922,1.4912,1.4914,51600000.0
2008-11-05 00:04:00,1.49135,1.4917,1.4913,1.4915,28800000.0
2008-11-05 00:05:00,1.4918,1.492,1.4916,1.492,22800000.0
2008-11-05 00:06:00,1.492,1.4922,1.49165,1.4922,6400000.0
2008-11-05 00:07:00,1.4922,1.4922,1.4915,1.4915,13600000.0
2008-11-05 00:08:00,1.49165,1.4924,1.49065,1.4924,62500000.0
2008-11-05 00:09:00,1.4926,1.4926,1.492,1.492,14400000.0
2008-11-05 00:10:00,1.492,1.49265,1.492,1.4924,51600000.0
2008-11-05 00:11:00,1.4924,1.4924,1.4922,1.4922,7200000.0
2008-11-05 00:12:00,1.4924,1.4929,1.4924,1.4929,13200000.0
2008-11-05 00:13:00,1.4932,1.4932,1.4925,1.4926,30000000.0
2008-11-05 00:14:00,1.49265,1.4928,1.49265,1.4928,3600000.0
2008-11-05 00:15:00,1.4927,1.4937,1.4927,1.4934,24000000.0
2008-11-05 00:16:00,1.4934,1.4941,1.4934,1.494,42000000.0
2008-11-05 00:17:00,1.49405,1.4946,1.494,1.4945,18000000.0
2008-11-05 00:18:00,1.4943,1.4951,1.4941,1.495,56000000.0
2008-11-05 00:19:00,1.4949,1.49615,1.4949,1.4959,79200000.0
2008-11-05 00:20:00,1.4961,1.497,1.4959,1.4962,87800000.0
2008-11-05 00:21:00,1.4965,1.4969,1.4962,1.4964,46600000.0
2008-11-05 00:22:00,1.49645,1.4965,1.49635,1.4964,27300000.0
2008-11-05 00:23:00,1.4965,1.4967,1.4963,1.49635,136200000.0
2008-11-05 00:24:00,1.4964,1.4969,1.49635,1.49665,74400000.0
2008-11-05 00:25:00,1.4966,1.49675,1.4965,1.4967,42000000.0
2008-11-05 00:26:00,1.4967,1.4968,1.49645,1.4967,72000000.0
2008-11-05 00:27:00,1.4967,1.4968,1.4962,1.4962,116400000.0
2008-11-05 00:28:00,1.4962,1.4962,1.4958,1.4958,46800000.0
2008-11-05 00:29:00,1.4958,1.496,1.4954,1.4957,216000000.0
2008-11-05 00:30:00,1.49575,1.496,1.49545,1.4955,48400000.0
2008-11-05 00:31:00,1.4955,1.4955,1.4954,1.4954,151200000.0
2008-11-05 00:32:00,1.4954,1.4954,1.4954,1.4954,84000000.0
2008-11-05 00:33:00,1.4954,1.4954,1.4953,1.4954,114000000.0
2008-11-05 00:34:00,1.4953,1.4954,1.4951,1.4951,462000000.0
2008-11-05 00:35:00,1.4954,1.4954,1.4937,1.495,364000000.0
2008-11-05 00:36:00,1.4938,1.4952,1.49375,1.4939,488800000.0
2008-11-05 00:37:00,1.4939,1.4952,1.49385,1.4952,364800002.0
2008-11-05 00:38:00,1.4952,1.4954,1.495,1.4952,362000000.0
2008-11-05 00:39:00,1.4942,1.4954,1.4942,1.4953,535200000.0
2008-11-05 00:40:00,1.4952,1.4954,1.4941,1.4954,255600000.0
2008-11-05 00:41:00,1.4954,1.4954,1.4954,1.4954,62400000.0
2008-11-05 00:42:00,1.4954,1.4954,1.4954,1.4954,6000000.0
2008-11-05 00:43:00,1.4954,1.4954,1.4954,1.4954,12000000.0
2008-11-05 00:44:00,1.4954,1.4954,1.4954,1.4954,72000000.0
2008-11-05 00:45:00,1.4941,1.4943,1.4937,1.4941,245200000.0
2008-11-05 00:46:00,1.4954,1.4954,1.4941,1.4941,245200000.0
2008-11-05 00:47:00,1.49405,1.4954,1.4939,1.495,467199999.0
2008-11-05 00:48:00,1.495,1.4954,1.4931,1.4931,481200000.0
2008-11-05 00:49:00,1.4931,1.4952,1.4931,1.4935,219000000.0
2008-11-05 00:50:00,1.4936,1.4951,1.49325,1.49365,155599999.0
2008-11-05 00:51:00,1.49365,1.49365,1.4934,1.4934,20400000.0
2008-11-05 00:52:00,1.4935,1.4938,1.49325,1.4933,239400000.0
2008-11-05 00:53:00,1.49335,1.495,1.49335,1.4943,83200000.0
2008-11-05 00:54:00,1.4943,1.4954,1.4943,1.4953,140400000.0
2008-11-05 00:55:00,1.4952,1.4954,1.49325,1.49335,117600000.0
2008-11-05 00:56:00,1.4933,1.4933,1.49325,1.49325,38100000.0
2008-11-05 00:57:00,1.49335,1.49335,1.49335,1.49335,1200000.0
2008-11-05 00:58:00,1.4934,1.4934,1.49325,1.49325,9600000.0
2008-11-05 00:59:00,1.49325,1.49355,1.49325,1.4934,24000000.0
2008-11-05 01:00:00,1.4934,1.4937,1.4932,1.4932,65400000.0
2008-11-05 01:01:00,1.4932,1.49335,1.4929,1.4931,52800000.0
2008-11-05 01:02:00,1.4931,1.49335,1.4928,1.4928,25200000.0
2008-11-05 01:03:00,1.49295,1.49305,1.49275,1.49285,138000000.0
2008-11-05 01:04:00,1.49285,1.493,1.49285,1.493,38400000.0
2008-11-05 01:05:00,1.49295,1.4954,1.49295,1.4952,376800000.0
2008-11-05 01:06:00,1.4952,1.4954,1.4952,1.4954,264000000.0
2008-11-05 01:07:00,1.49515,1.49525,1.4947,1.495,66000000.0
2008-11-05 01:08:00,1.495,1.49555,1.495,1.49545,172200000.0
2008-11-05 01:09:00,1.49545,1.4959,1.49545,1.4959,122400000.0
2008-11-05 01:10:00,1.49585,1.4959,1.49585,1.49585,34800000.0
2008-11-05 01:11:00,1.4959,1.4973,1.4959,1.497,238800000.0
2008-11-05 01:12:00,1.4969,1.4969,1.4956,1.4956,164400000.0
2008-11-05 01:13:00,1.4956,1.49625,1.4956,1.49565,27600000.0
2008-11-05 01:14:00,1.4957,1.4958,1.49525,1.49545,21600000.0
2008-11-05 01:15:00,1.49555,1.49555,1.49555,1.49555,6000000.0
2008-11-05 01:16:00,1.49555,1.4964,1.49555,1.49635,121200000.0
2008-11-05 01:17:00,1.49635,1.49645,1.4963,1.4963,67200000.0
2008-11-05 01:18:00,1.49625,1.49645,1.4958,1.4958,121200000.0
2008-11-05 01:19:00,1.4959,1.4965,1.49575,1.4959,128400000.0
2008-11-05 01:20:00,1.496,1.496,1.49575,1.49595,62400000.0
2008-11-05 01:21:00,1.496,1.4961,1.49555,1.49565,91200000.0
2008-11-05 01:22:00,1.49565,1.49565,1.4948,1.495,93600000.0
2008-11-05 01:23:00,1.4949,1.495,1.4949,1.495,6000000.0
2008-11-05 01:24:00,1.49495,1.49495,1.49455,1.49475,13200000.0
2008-11-05 01:25:00,1.49475,1.49475,1.4942,1.4942,172800000.0
2008-11-05 01:26:00,1.49435,1.49445,1.4942,1.49445,85200000.0
2008-11-05 01:27:00,1.49445,1.4946,1.4942,1.4942,148800000.0
2008-11-05 01:28:00,1.4942,1.49445,1.4942,1.49435,56400000.0
2008-11-05 01:29:00,1.49435,1.49505,1.4942,1.49435,184800000.0
2008-11-05 01:30:00,1.49435,1.495,1.4942,1.4942,356200000.0
2008-11-05 01:31:00,1.4942,1.49465,1.4942,1.4942,205900000.0
2008-11-05 01:32:00,1.4942,1.49455,1.4942,1.49425,211200000.0
2008-11-05 01:33:00,1.4943,1.495,1.4943,1.495,34800000.0
2008-11-05 01:34:00,1.495,1.49515,1.49485,1.495,46800000.0
2008-11-05 01:35:00,1.49515,1.4957,1.49515,1.4957,13200000.0
2008-11-05 01:36:00,1.49565,1.49565,1.4954,1.4954,46800000.0
2008-11-05 01:37:00,1.4954,1.4954,1.495,1.4951,74400000.0
2008-11-05 01:38:00,1.495,1.495,1.4945,1.4945,34800000.0
2008-11-05 01:39:00,1.4945,1.4953,1.4941,1.4951,70800000.0
2008-11-05 01:40:00,1.4951,1.4958,1.49445,1.49445,254400000.0
2008-11-05 01:41:00,1.4945,1.49465,1.4944,1.49465,76800000.0
2008-11-05 01:42:00,1.49465,1.495,1.4945,1.495,129600000.0
2008-11-05 01:43:00,1.495,1.4951,1.4943,1.4944,80400000.0
2008-11-05 01:44:00,1.4945,1.4946,1.4941,1.49425,90400000.0
2008-11-05 01:45:00,1.49425,1.49425,1.49365,1.494,70800000.0
2008-11-05 01:46:00,1.494,1.4944,1.494,1.49425,55000000.0
2008-11-05 01:47:00,1.49425,1.49435,1.4938,1.49405,48900000.0
2008-11-05 01:48:00,1.49425,1.4943,1.49405,1.4942,28800000.0
2008-11-05 01:49:00,1.49415,1.49415,1.49315,1.4934,74500000.0
2008-11-05 01:50:00,1.49335,1.4943,1.49335,1.4943,109400000.0
2008-11-05 01:51:00,1.4949,1.4949,1.4934,1.49385,153000000.0
2008-11-05 01:52:00,1.4939,1.4945,1.49375,1.4945,60000000.0
2008-11-05 01:53:00,1.4945,1.49525,1.49435,1.49525,40800000.0
2008-11-05 01:54:00,1.4953,1.49565,1.4947,1.4956,229500000.0
2008-11-05 01:55:00,1.49565,1.49565,1.4953,1.4953,32400000.0
2008-11-05 01:56:00,1.4953,1.4953,1.4947,1.49525,85800000.0
2008-11-05 01:57:00,1.49525,1.49525,1.4948,1.4948,58000000.0
2008-11-05 01:58:00,1.4949,1.4952,1.4947,1.4949,96600000.0
2008-11-05 01:59:00,1.49495,1.4953,1.4943,1.4949,126600000.0
2008-11-05 02:00:00,1.4949,1.49585,1.4949,1.49565,46500000.0
2008-11-05 02:01:00,1.4956,1.4957,1.495,1.49545,66100000.0
2008-11-05 02:02:00,1.4955,1.4955,1.4945,1.4951,48700000.0
2008-11-05 02:03:00,1.4951,1.4966,1.4951,1.4965,54800000.0
2008-11-05 02:04:00,1.4965,1.4966,1.49535,1.49535,59800000.0
2008-11-05 02:05:00,1.49525,1.49555,1.4948,1.49525,45000000.0
2008-11-05 02:06:00,1.49485,1.495,1.4946,1.4948,37300000.0
2008-11-05 02:07:00,1.4949,1.49525,1.49465,1.4949,86400000.0
2008-11-05 02:08:00,1.4948,1.49515,1.49475,1.49515,74400000.0
2008-11-05 02:09:00,1.49515,1.49515,1.49365,1.49365,249600000.0
2008-11-05 02:10:00,1.4936,1.49415,1.49335,1.49355,79700000.0
2008-11-05 02:11:00,1.4936,1.49375,1.49345,1.4935,55800000.0
2008-11-05 02:12:00,1.4949,1.4958,1.4939,1.4958,1358400002.0
2008-11-05 02:13:00,1.4959,1.4964,1.4948,1.4964,1358400002.0
2008-11-05 02:14:00,1.4963,1.4967,1.4955,1.4957,1358400002.0
2008-11-05 02:15:00,1.4933,1.4933,1.4933,1.4933,1358400002.0
2008-11-05 02:16:00,1.4976,1.4982,1.4971,1.4973,1692000001.0
2008-11-05 02:17:00,1.4933,1.49355,1.4933,1.4933,1692000001.0
2008-11-05 02:18:00,1.4933,1.4935,1.4933,1.4935,171600001.0
2008-11-05 02:19:00,1.4935,1.49415,1.4935,1.4939,51200000.0
2008-11-05 02:20:00,1.4965,1.4965,1.4955,1.4955,1992000000.0
2008-11-05 02:21:00,1.4933,1.49345,1.4933,1.4934,1992000000.0
2008-11-05 02:22:00,1.49345,1.49475,1.4933,1.4945,331000001.0
2008-11-05 02:23:00,1.4945,1.4945,1.4933,1.4936,209200000.0
2008-11-05 02:24:00,1.49365,1.4957,1.49365,1.4941,416400000.0
2008-11-05 02:25:00,1.494,1.494,1.4936,1.4936,90000000.0
2008-11-05 02:26:00,1.4935,1.4948,1.4935,1.4945,151100000.0
2008-11-05 02:27:00,1.49445,1.49445,1.4936,1.49375,57300000.0
2008-11-05 02:28:00,1.49385,1.4939,1.4936,1.4939,37200000.0
2008-11-05 02:29:00,1.4933,1.4933,1.49255,1.4928,232800000.0
2008-11-05 02:30:00,1.49285,1.4934,1.4926,1.49265,88500000.0
2008-11-05 02:31:00,1.4925,1.494,1.49245,1.49265,195100000.0
2008-11-05 02:32:00,1.4929,1.49315,1.49235,1.4927,208800000.0
2008-11-05 02:33:00,1.49265,1.4932,1.49265,1.49265,247200000.0
2008-11-05 02:34:00,1.4927,1.4934,1.4923,1.4934,92400000.0
2008-11-05 02:35:00,1.4933,1.495,1.493,1.4949,54800000.0
2008-11-05 02:36:00,1.495,1.49535,1.4948,1.49495,70900000.0
2008-11-05 02:37:00,1.49495,1.49495,1.4937,1.4937,104200000.0
2008-11-05 02:38:00,1.4938,1.4943,1.4935,1.49385,70600000.0
2008-11-05 02:39:00,1.4939,1.4951,1.4937,1.49495,101700000.0
2008-11-05 02:40:00,1.4949,1.4949,1.4932,1.4938,133600000.0
2008-11-05 02:41:00,1.4937,1.4949,1.4934,1.49415,302300000.0
2008-11-05 02:42:00,1.49415,1.49415,1.4927,1.4927,386800000.0
2008-11-05 02:43:00,1.492,1.4937,1.492,1.4927,703200000.0
2008-11-05 02:44:00,1.4927,1.49305,1.4907,1.49305,429000000.0
2008-11-05 02:45:00,1.493,1.49435,1.4919,1.4934,175800000.0
2008-11-05 02:46:00,1.49355,1.495,1.49355,1.4948,196800000.0
2008-11-05 02:47:00,1.4948,1.495,1.4943,1.4943,249000000.0
2008-11-05 02:48:00,1.49425,1.49505,1.494,1.495,232900000.0
2008-11-05 02:49:00,1.495,1.495,1.494,1.4943,283000000.0
2008-11-05 02:50:00,1.4944,1.4958,1.49425,1.4956,172800000.0
2008-11-05 02:51:00,1.4956,1.4959,1.4951,1.4951,149000000.0
2008-11-05 02:52:00,1.49505,1.4954,1.49415,1.49515,215600000.0
2008-11-05 02:53:00,1.4952,1.4961,1.4952,1.4955,96900000.0
2008-11-05 02:54:00,1.4956,1.49685,1.49525,1.4966,177500000.0
2008-11-05 02:55:00,1.4966,1.4968,1.4954,1.4965,164800000.0
2008-11-05 02:56:00,1.49645,1.4969,1.49635,1.4969,44400000.0
2008-11-05 02:57:00,1.4967,1.49695,1.49635,1.49675,74600000.0
2008-11-05 02:58:00,1.49665,1.49665,1.4961,1.49655,85800000.0
2008-11-05 02:59:00,1.49655,1.49675,1.4953,1.49675,197200000.0
2008-11-05 03:00:00,1.49675,1.49685,1.4953,1.4954,314000000.0
2008-11-05 03:01:00,1.4955,1.4959,1.4952,1.4952,86800000.0
2008-11-05 03:02:00,1.4951,1.49595,1.4949,1.4953,106200000.0
2008-11-05 03:03:00,1.4954,1.4966,1.4954,1.49645,88000000.0
2008-11-05 03:04:00,1.49655,1.49655,1.49555,1.4959,52700000.0
2008-11-05 03:05:00,1.4959,1.49695,1.4958,1.49665,57200000.0
2008-11-05 03:06:00,1.49655,1.4967,1.4959,1.49655,71000000.0
2008-11-05 03:07:00,1.4966,1.49675,1.49575,1.49675,53800000.0
2008-11-05 03:08:00,1.4967,1.4967,1.4958,1.49635,177000000.0
2008-11-05 03:09:00,1.49645,1.49705,1.4959,1.4965,86800000.0
2008-11-05 03:10:00,1.4965,1.497,1.4963,1.4963,211100000.0
2008-11-05 03:11:00,1.4968,1.497,1.49485,1.49485,163300000.0
2008-11-05 03:12:00,1.4948,1.49595,1.4944,1.49595,535200000.0
2008-11-05 03:13:00,1.49595,1.4966,1.4945,1.4966,161400000.0
2008-11-05 03:14:00,1.49645,1.49685,1.49555,1.496,88200000.0
2008-11-05 03:15:00,1.4959,1.49775,1.49555,1.49775,99600000.0
2008-11-05 03:16:00,1.49765,1.49805,1.4972,1.4974,158600000.0
2008-11-05 03:17:00,1.4974,1.498,1.49715,1.4972,72200000.0
2008-11-05 03:18:00,1.49715,1.4972,1.4962,1.4962,356200000.0
2008-11-05 03:19:00,1.4962,1.4966,1.4962,1.4962,262200000.0
2008-11-05 03:20:00,1.4962,1.4962,1.4962,1.4962,628200000.0
2008-11-05 03:21:00,1.4962,1.4962,1.4951,1.4952,367200000.0
2008-11-05 03:22:00,1.4953,1.49585,1.4941,1.4941,185000000.0
2008-11-05 03:23:00,1.49395,1.49515,1.4938,1.495,546000000.0
2008-11-05 03:24:00,1.49495,1.49495,1.4936,1.4942,145000000.0
2008-11-05 03:25:00,1.4943,1.49565,1.4942,1.49545,91000000.0
2008-11-05 03:26:00,1.49545,1.4964,1.4947,1.4948,525700000.0
2008-11-05 03:27:00,1.4948,1.4952,1.49425,1.49455,441800000.0
2008-11-05 03:28:00,1.49455,1.49465,1.49415,1.4942,37200000.0
2008-11-05 03:29:00,1.4943,1.49445,1.4942,1.49445,32400000.0
2008-11-05 03:30:00,1.49445,1.49455,1.4932,1.4932,239400000.0
2008-11-05 03:31:00,1.4932,1.49355,1.4932,1.4932,135600000.0
2008-11-05 03:32:00,1.4932,1.4937,1.4932,1.4937,52800000.0
2008-11-05 03:33:00,1.4937,1.4939,1.4932,1.4932,71800000.0
2008-11-05 03:34:00,1.4938,1.4938,1.4932,1.4932,80400000.0
2008-11-05 03:35:00,1.4932,1.49445,1.4932,1.49425,219400000.0
2008-11-05 03:36:00,1.4943,1.4943,1.4934,1.4934,111000000.0
2008-11-05 03:37:00,1.4933,1.4939,1.4933,1.49365,66000000.0
2008-11-05 03:38:00,1.4936,1.49365,1.49245,1.49305,66000000.0
2008-11-05 03:39:00,1.4931,1.4944,1.4931,1.49335,217000000.0
2008-11-05 03:40:00,1.49325,1.49325,1.49255,1.49275,136800000.0
2008-11-05 03:41:00,1.4928,1.4935,1.49255,1.493,109800000.0
2008-11-05 03:42:00,1.4932,1.4934,1.4923,1.4923,241200000.0
2008-11-05 03:43:00,1.4923,1.4928,1.49195,1.49265,306600000.0
2008-11-05 03:44:00,1.4926,1.49325,1.4926,1.4928,306600000.0
2008-11-05 03:45:00,1.4928,1.4932,1.4927,1.4927,136600000.0
2008-11-05 03:46:00,1.4927,1.4937,1.49205,1.4934,323000000.0
2008-11-05 03:47:00,1.4935,1.4941,1.4935,1.4938,168000000.0
2008-11-05 03:48:00,1.4938,1.49475,1.4938,1.49475,70800000.0
2008-11-05 03:49:00,1.49485,1.4952,1.49475,1.4951,75600000.0
2008-11-05 03:50:00,1.49515,1.49605,1.49515,1.49525,134400000.0
2008-11-05 03:51:00,1.49535,1.4956,1.494,1.494,352200000.0
2008-11-05 03:52:00,1.494,1.49475,1.494,1.49475,98400000.0
2008-11-05 03:53:00,1.4948,1.49585,1.4948,1.4958,144000000.0
2008-11-05 03:54:00,1.4959,1.49595,1.49495,1.49525,291400000.0
2008-11-05 03:55:00,1.49525,1.49525,1.49365,1.4937,255000000.0
2008-11-05 03:56:00,1.49375,1.4953,1.49365,1.4953,278400000.0
2008-11-05 03:57:00,1.4953,1.49545,1.4941,1.4942,272200000.0
2008-11-05 03:58:00,1.49425,1.4944,1.4938,1.4938,481800000.0
2008-11-05 03:59:00,1.4938,1.49385,1.4938,1.4938,196800000.0
2008-11-05 04:00:00,1.4938,1.4938,1.4938,1.4938,182400000.0
2008-11-05 04:01:00,1.4939,1.4939,1.49375,1.4938,312000000.0
2008-11-05 04:02:00,1.4938,1.49395,1.4932,1.4934,137400000.0
2008-11-05 04:03:00,1.49345,1.4942,1.49345,1.4942,222000000.0
2008-11-05 04:04:00,1.49415,1.49485,1.494,1.49455,99400000.0
2008-11-05 04:05:00,1.49455,1.49525,1.49425,1.49425,151800000.0
2008-11-05 04:06:00,1.4942,1.4942,1.49375,1.4942,132600000.0
2008-11-05 04:07:00,1.4941,1.4941,1.4936,1.49375,95400000.0
2008-11-05 04:08:00,1.4938,1.49445,1.4938,1.49445,89400000.0
2008-11-05 04:09:00,1.4942,1.49545,1.4934,1.49505,95800000.0
2008-11-05 04:10:00,1.49505,1.4956,1.49505,1.49525,44400000.0
2008-11-05 04:11:00,1.49525,1.4954,1.4952,1.4954,31200000.0
2008-11-05 04:12:00,1.4954,1.4961,1.49495,1.49605,35900000.0
2008-11-05 04:13:00,1.49595,1.4961,1.4958,1.49595,34800000.0
2008-11-05 04:14:00,1.49595,1.49675,1.49595,1.49655,131400000.0
2008-11-05 04:15:00,1.49655,1.49685,1.49515,1.49615,338700000.0
2008-11-05 04:16:00,1.4962,1.49635,1.4956,1.4957,189000000.0
2008-11-05 04:17:00,1.49565,1.49585,1.4953,1.4956,171600000.0
2008-11-05 04:18:00,1.49595,1.4968,1.49535,1.49645,266400000.0
2008-11-05 04:19:00,1.49645,1.49645,1.49555,1.49645,66600000.0
2008-11-05 04:20:00,1.49645,1.49645,1.49565,1.4957,46600000.0
2008-11-05 04:21:00,1.4958,1.4958,1.49505,1.49545,25000000.0
2008-11-05 04:22:00,1.4953,1.49555,1.4951,1.4953,94800000.0
2008-11-05 04:23:00,1.49535,1.49535,1.4947,1.4947,153000000.0
2008-11-05 04:24:00,1.4947,1.49575,1.4947,1.49575,100800000.0
2008-11-05 04:25:00,1.49575,1.496,1.4951,1.4952,76800000.0
2008-11-05 04:26:00,1.49515,1.4953,1.49485,1.49495,105600000.0
2008-11-05 04:27:00,1.4949,1.4956,1.49485,1.49515,70800000.0
2008-11-05 04:28:00,1.49515,1.49525,1.4949,1.4952,65100000.0
2008-11-05 04:29:00,1.49545,1.4958,1.49475,1.49475,150000000.0
2008-11-05 04:30:00,1.49475,1.4952,1.49475,1.49515,75400000.0
2008-11-05 04:31:00,1.49515,1.4956,1.4948,1.49515,44400000.0
2008-11-05 04:32:00,1.49505,1.4956,1.49465,1.4952,93600000.0
2008-11-05 04:33:00,1.49525,1.49685,1.49525,1.49675,206400000.0
2008-11-05 04:34:00,1.49675,1.49795,1.4961,1.4971,258600000.0
2008-11-05 04:35:00,1.4969,1.49705,1.4965,1.4969,226800000.0
2008-11-05 04:36:00,1.49705,1.49765,1.49695,1.49705,60000000.0
2008-11-05 04:37:00,1.4971,1.498,1.4971,1.498,83400000.0
2008-11-05 04:38:00,1.49805,1.49985,1.49805,1.49905,346600000.0
2008-11-05 04:39:00,1.499,1.49905,1.4974,1.49795,379000005.0
2008-11-05 04:40:00,1.498,1.498,1.4974,1.49755,128400000.0
2008-11-05 04:41:00,1.4976,1.4976,1.4974,1.4974,190800002.0
2008-11-05 04:42:00,1.4978,1.49875,1.4977,1.4981,107400000.0
2008-11-05 04:43:00,1.498,1.498,1.4968,1.4968,172800000.0
2008-11-05 04:44:00,1.4968,1.4968,1.49385,1.49405,365200000.0
2008-11-05 04:45:00,1.4938,1.49555,1.4936,1.4955,58800000.0
2008-11-05 04:46:00,1.4955,1.49565,1.49435,1.49455,64800000.0
2008-11-05 04:47:00,1.49455,1.4956,1.49315,1.49385,264000000.0
2008-11-05 04:48:00,1.49385,1.49495,1.49325,1.4934,228800000.0
2008-11-05 04:49:00,1.4934,1.4935,1.493,1.493,75200000.0
2008-11-05 04:50:00,1.4931,1.49385,1.4931,1.49385,90000000.0
2008-11-05 04:51:00,1.4938,1.49385,1.4925,1.4925,124800000.0
2008-11-05 04:52:00,1.4924,1.4936,1.49215,1.4936,147000000.0
2008-11-05 04:53:00,1.49355,1.49355,1.4918,1.49215,931799999.0
2008-11-05 04:54:00,1.49225,1.49225,1.4918,1.4918,598800001.0
2008-11-05 04:55:00,1.4918,1.4928,1.4918,1.49255,301600002.0
2008-11-05 04:56:00,1.4925,1.4925,1.4918,1.4918,501400004.0
2008-11-05 04:57:00,1.4918,1.49195,1.4918,1.4919,72000000.0
2008-11-05 04:58:00,1.492,1.4931,1.4918,1.4931,124200001.0
2008-11-05 04:59:00,1.4931,1.4937,1.4928,1.4934,26400000.0
2008-11-05 05:00:00,1.4935,1.4935,1.4916,1.49265,136200000.0
2008-11-05 05:01:00,1.49265,1.4939,1.49265,1.4934,205800000.0
2008-11-05 05:02:00,1.49335,1.49345,1.493,1.493,101400000.0
2008-11-05 05:03:00,1.4931,1.4939,1.4929,1.4939,60600000.0
2008-11-05 05:04:00,1.49395,1.495,1.49395,1.49495,103200000.0
2008-11-05 05:05:00,1.49495,1.49495,1.4948,1.4948,61200000.0
2008-11-05 05:06:00,1.4948,1.49505,1.49475,1.49505,39600000.0
2008-11-05 05:07:00,1.4951,1.4952,1.49495,1.4952,122400000.0
2008-11-05 05:08:00,1.4952,1.49625,1.49465,1.4947,115200000.0
2008-11-05 05:09:00,1.4947,1.4947,1.49395,1.4941,165600000.0
2008-11-05 05:10:00,1.4941,1.49475,1.4937,1.4937,319800000.0
2008-11-05 05:11:00,1.49375,1.49385,1.4937,1.4937,224400000.0
2008-11-05 05:12:00,1.4941,1.4944,1.4921,1.4921,168600000.0
2008-11-05 05:13:00,1.49275,1.4954,1.49275,1.4954,174000000.0
2008-11-05 05:14:00,1.49535,1.49535,1.49345,1.4951,95400000.0
2008-11-05 05:15:00,1.4951,1.4979,1.49485,1.49515,338000000.0
2008-11-05 05:16:00,1.49515,1.49515,1.4945,1.4945,241800000.0
2008-11-05 05:17:00,1.4945,1.49525,1.4945,1.49525,141600000.0
2008-11-05 05:18:00,1.49525,1.49625,1.4951,1.4955,81000000.0
2008-11-05 05:19:00,1.49555,1.49625,1.4952,1.4954,176600000.0
2008-11-05 05:20:00,1.4954,1.49555,1.4951,1.4951,76200000.0
2008-11-05 05:21:00,1.4951,1.4951,1.4937,1.49375,95800000.0
2008-11-05 05:22:00,1.494,1.4941,1.494,1.494,14400000.0
2008-11-05 05:23:00,1.494,1.49435,1.49395,1.4942,104400000.0
2008-11-05 05:24:00,1.4942,1.49435,1.4942,1.49435,16800000.0
2008-11-05 05:25:00,1.49445,1.49525,1.49435,1.49525,96600000.0
2008-11-05 05:26:00,1.49525,1.49525,1.49495,1.4951,49200000.0
2008-11-05 05:27:00,1.4951,1.4951,1.4948,1.4949,57000000.0
2008-11-05 05:28:00,1.49485,1.49525,1.4948,1.49525,19200000.0
2008-11-05 05:29:00,1.4956,1.49735,1.49555,1.49735,263800000.0
2008-11-05 05:30:00,1.4972,1.4972,1.4949,1.49535,233800000.0
2008-11-05 05:31:00,1.4952,1.4958,1.4952,1.4958,4800000.0
2008-11-05 05:32:00,1.49585,1.496,1.49585,1.496,15600000.0
2008-11-05 05:33:00,1.49585,1.496,1.49515,1.4955,43200000.0
2008-11-05 05:34:00,1.4955,1.49565,1.4953,1.49565,27600000.0
2008-11-05 05:35:00,1.49565,1.49565,1.4951,1.4954,43200000.0
2008-11-05 05:36:00,1.4953,1.4953,1.49495,1.495,40800000.0
2008-11-05 05:37:00,1.4949,1.4949,1.4939,1.4942,40800000.0
2008-11-05 05:38:00,1.49435,1.49445,1.49405,1.4943,37200000.0
2008-11-05 05:39:00,1.49425,1.49425,1.4936,1.4939,97200000.0
2008-11-05 05:40:00,1.4939,1.4939,1.4923,1.493,207300000.0
2008-11-05 05:41:00,1.49285,1.4931,1.49285,1.4931,25200000.0
2008-11-05 05:42:00,1.49295,1.49375,1.49295,1.4934,40800000.0
2008-11-05 05:43:00,1.4934,1.49355,1.49335,1.49345,10600000.0
2008-11-05 05:44:00,1.4938,1.4944,1.4936,1.4944,38400000.0
2008-11-05 05:45:00,1.49435,1.4952,1.49425,1.4952,33600000.0
2008-11-05 05:46:00,1.4952,1.4953,1.4934,1.4934,85000000.0
2008-11-05 05:47:00,1.49365,1.49365,1.4934,1.49365,33000000.0
2008-11-05 05:48:00,1.4937,1.49415,1.4935,1.4937,73200000.0
2008-11-05 05:49:00,1.49365,1.4951,1.4936,1.4951,46200000.0
2008-11-05 05:50:00,1.49515,1.49515,1.4939,1.49395,77200000.0
2008-11-05 05:51:00,1.49395,1.49395,1.49395,1.49395,2400000.0
2008-11-05 05:52:00,1.4939,1.49435,1.49385,1.49435,22800000.0
2008-11-05 05:53:00,1.4944,1.4946,1.4943,1.4946,18000000.0
2008-11-05 05:54:00,1.49465,1.4948,1.49435,1.4947,77800000.0
2008-11-05 05:55:00,1.49475,1.4948,1.49475,1.49475,7200000.0
2008-11-05 05:56:00,1.4947,1.49545,1.4943,1.4945,108400000.0
2008-11-05 05:57:00,1.4944,1.4971,1.49415,1.49635,152000000.0
2008-11-05 05:58:00,1.4963,1.49645,1.4948,1.4959,112600000.0
2008-11-05 05:59:00,1.4958,1.49595,1.4947,1.4948,91000000.0
2008-11-05 06:00:00,1.4948,1.49515,1.4948,1.49505,124800000.0
2008-11-05 06:01:00,1.49515,1.49515,1.495,1.49515,38400000.0
2008-11-05 06:02:00,1.4951,1.4951,1.4942,1.4951,266200000.0
2008-11-05 06:03:00,1.49465,1.4952,1.49465,1.4947,43200000.0
2008-11-05 06:04:00,1.4946,1.4946,1.4937,1.4937,99000000.0
2008-11-05 06:05:00,1.4936,1.49415,1.4935,1.49415,56800000.0
2008-11-05 06:06:00,1.49415,1.49515,1.49365,1.49415,269800000.0
2008-11-05 06:07:00,1.49415,1.49415,1.4933,1.4934,206400000.0
2008-11-05 06:08:00,1.4935,1.49405,1.49305,1.49305,99000000.0
2008-11-05 06:09:00,1.49305,1.4931,1.49155,1.49155,97200000.0
2008-11-05 06:10:00,1.49165,1.49255,1.4914,1.49255,200400000.0
2008-11-05 06:11:00,1.4926,1.4926,1.492,1.492,78200000.0
2008-11-05 06:12:00,1.492,1.492,1.4895,1.4899,358900000.0
2008-11-05 06:13:00,1.4899,1.49025,1.48935,1.49,269800000.0
2008-11-05 06:14:00,1.49,1.49025,1.48905,1.48915,184200000.0
2008-11-05 06:15:00,1.48915,1.4896,1.48915,1.4892,235800000.0
2008-11-05 06:16:00,1.4892,1.48975,1.48875,1.48875,76200000.0
2008-11-05 06:17:00,1.48875,1.4893,1.4873,1.4873,378600000.0
2008-11-05 06:18:00,1.4873,1.4873,1.4849,1.4872,1308000001.0
2008-11-05 06:19:00,1.48745,1.48805,1.4871,1.4871,125600000.0
2008-11-05 06:20:00,1.4871,1.48755,1.4871,1.4873,57000000.0
2008-11-05 06:21:00,1.48745,1.48825,1.48735,1.4874,142600000.0
2008-11-05 06:22:00,1.487,1.48795,1.487,1.4879,80600000.0
2008-11-05 06:23:00,1.4879,1.48865,1.4879,1.4884,108600000.0
2008-11-05 06:24:00,1.48835,1.48875,1.48775,1.4878,117400000.0
2008-11-05 06:25:00,1.4877,1.4878,1.4872,1.4878,368400000.0
2008-11-05 06:26:00,1.48795,1.48895,1.4876,1.48895,196000000.0
2008-11-05 06:27:00,1.48905,1.48935,1.4889,1.4889,101400000.0
2008-11-05 06:28:00,1.48875,1.48875,1.48645,1.48645,111800000.0
2008-11-05 06:29:00,1.48645,1.4873,1.4863,1.48665,167800000.0
2008-11-05 06:30:00,1.48665,1.4876,1.48665,1.48745,77400000.0
2008-11-05 06:31:00,1.4874,1.4893,1.4873,1.48795,145200000.0
2008-11-05 06:32:00,1.48795,1.48865,1.48795,1.4882,75000000.0
2008-11-05 06:33:00,1.4882,1.4882,1.48715,1.4872,88800000.0
2008-11-05 06:34:00,1.4873,1.48815,1.48725,1.48755,249600000.0
2008-11-05 06:35:00,1.4876,1.48805,1.48595,1.48595,303200000.0
2008-11-05 06:36:00,1.48595,1.48595,1.4842,1.4854,185400000.0
2008-11-05 06:37:00,1.48585,1.48585,1.484,1.484,244200000.0
2008-11-05 06:38:00,1.4841,1.4854,1.484,1.4854,135600000.0
2008-11-05 06:39:00,1.4854,1.4866,1.4853,1.48595,261700000.0
2008-11-05 06:40:00,1.48595,1.48625,1.4851,1.48605,368400000.0
2008-11-05 06:41:00,1.486,1.4883,1.486,1.4878,103200000.0
2008-11-05 06:42:00,1.4878,1.48825,1.4857,1.4863,165400000.0
2008-11-05 06:43:00,1.4863,1.48855,1.4863,1.4878,183000000.0
2008-11-05 06:44:00,1.4878,1.4889,1.4878,1.48855,357000000.0
2008-11-05 06:45:00,1.4884,1.4884,1.4874,1.4874,150800000.0
2008-11-05 06:46:00,1.4874,1.48865,1.4874,1.488,115800000.0
2008-11-05 06:47:00,1.48805,1.48855,1.488,1.488,59200000.0
2008-11-05 06:48:00,1.488,1.4885,1.488,1.488,98400000.0
2008-11-05 06:49:00,1.488,1.48805,1.488,1.488,64800000.0
2008-11-05 06:50:00,1.488,1.4884,1.488,1.4881,125400000.0
2008-11-05 06:51:00,1.48815,1.4883,1.488,1.4883,55600000.0
2008-11-05 06:52:00,1.48825,1.48835,1.488,1.488,37400000.0
2008-11-05 06:53:00,1.488,1.48825,1.488,1.488,41800000.0
2008-11-05 06:54:00,1.488,1.48805,1.488,1.488,28800000.0
2008-11-05 06:55:00,1.488,1.48825,1.488,1.488,25800000.0
2008-11-05 06:56:00,1.488,1.48845,1.488,1.48845,89200000.0
2008-11-05 06:57:00,1.4884,1.4885,1.4882,1.4885,28800000.0
2008-11-05 06:58:00,1.4885,1.4889,1.4885,1.48875,40800000.0
2008-11-05 06:59:00,1.48875,1.4891,1.4886,1.48895,54600000.0
2008-11-05 07:00:00,1.48895,1.48895,1.4883,1.4887,73200000.0
2008-11-05 07:01:00,1.4887,1.4887,1.48625,1.48735,88200000.0
2008-11-05 07:02:00,1.4875,1.4875,1.48565,1.4862,128600000.0
2008-11-05 07:03:00,1.4862,1.4869,1.4862,1.4862,240400000.0
2008-11-05 07:04:00,1.4863,1.48715,1.4862,1.4871,132600000.0
2008-11-05 07:05:00,1.4871,1.4876,1.4871,1.4874,160800000.0
2008-11-05 07:06:00,1.48755,1.48755,1.4867,1.4867,81600000.0
2008-11-05 07:07:00,1.4857,1.48605,1.48555,1.48595,214800000.0
2008-11-05 07:08:00,1.48595,1.48705,1.48595,1.48635,265800000.0
2008-11-05 07:09:00,1.48635,1.48685,1.48635,1.48675,363000000.0
2008-11-05 07:10:00,1.48675,1.48675,1.4864,1.4864,26400000.0
2008-11-05 07:11:00,1.4864,1.4864,1.4864,1.4864,34800000.0
2008-11-05 07:12:00,1.4864,1.4868,1.4864,1.48675,91200000.0
2008-11-05 07:13:00,1.48675,1.48685,1.4864,1.4864,144000000.0
2008-11-05 07:14:00,1.4864,1.4866,1.4864,1.4864,74400000.0
2008-11-05 07:15:00,1.4864,1.4864,1.4841,1.4848,243700000.0
2008-11-05 07:16:00,1.48475,1.48515,1.4839,1.4839,310200000.0
2008-11-05 07:17:00,1.4839,1.4848,1.4839,1.4848,165100000.0
2008-11-05 07:18:00,1.4848,1.48615,1.4848,1.4859,91700000.0
2008-11-05 07:19:00,1.4858,1.4858,1.4857,1.4857,158400000.0
2008-11-05 07:20:00,1.4857,1.48615,1.4857,1.486,144000000.0
2008-11-05 07:21:00,1.486,1.4866,1.486,1.48625,199200000.0
2008-11-05 07:22:00,1.48625,1.48685,1.4861,1.4864,176000000.0
2008-11-05 07:23:00,1.4863,1.4871,1.4863,1.48655,126000000.0
2008-11-05 07:24:00,1.4865,1.4865,1.4864,1.4864,100800000.0
2008-11-05 07:25:00,1.4864,1.48675,1.4864,1.4866,168000000.0
2008-11-05 07:26:00,1.48665,1.4872,1.48655,1.48715,97000000.0
2008-11-05 07:27:00,1.4872,1.4885,1.48705,1.48805,169800000.0
2008-11-05 07:28:00,1.4881,1.4881,1.4878,1.4878,152400000.0
2008-11-05 07:29:00,1.4878,1.48835,1.4878,1.48835,232800000.0
2008-11-05 07:30:00,1.48835,1.4886,1.4882,1.4882,112800000.0
2008-11-05 07:31:00,1.4882,1.4882,1.4882,1.4882,57600000.0
2008-11-05 07:32:00,1.4882,1.4883,1.4882,1.4882,84000000.0
2008-11-05 07:33:00,1.4882,1.4882,1.4882,1.4882,40800000.0
2008-11-05 07:34:00,1.4882,1.4882,1.4882,1.4882,34800000.0
2008-11-05 07:35:00,1.4882,1.4902,1.4882,1.4897,115500000.0
2008-11-05 07:36:00,1.4897,1.4906,1.4897,1.4906,68800000.0
2008-11-05 07:37:00,1.4906,1.49155,1.4897,1.49015,188500000.0
2008-11-05 07:38:00,1.49005,1.49045,1.4897,1.4899,224400000.0
2008-11-05 07:39:00,1.4899,1.49015,1.4899,1.4899,108300000.0
2008-11-05 07:40:00,1.4899,1.49025,1.4899,1.4899,190800000.0
2008-11-05 07:41:00,1.4899,1.4899,1.4899,1.4899,18900000.0
2008-11-05 07:42:00,1.4899,1.49045,1.4899,1.49,143700000.0
2008-11-05 07:43:00,1.49,1.49085,1.49,1.49045,91200000.0
2008-11-05 07:44:00,1.49045,1.49135,1.49035,1.4909,102800000.0
2008-11-05 07:45:00,1.4909,1.4909,1.4909,1.4909,133200000.0
2008-11-05 07:46:00,1.4909,1.49155,1.4909,1.4912,196200000.0
2008-11-05 07:47:00,1.4912,1.4926,1.4912,1.4915,207800000.0
2008-11-05 07:48:00,1.4915,1.4915,1.4914,1.4914,43400000.0
2008-11-05 07:49:00,1.4914,1.4915,1.4914,1.4914,64700000.0
2008-11-05 07:50:00,1.4914,1.4914,1.49,1.4901,72100000.0
2008-11-05 07:51:00,1.49035,1.49035,1.4899,1.4899,56400000.0
2008-11-05 07:52:00,1.4899,1.4899,1.4899,1.4899,46800000.0
2008-11-05 07:53:00,1.4899,1.4899,1.4876,1.48805,123000000.0
2008-11-05 07:54:00,1.48815,1.4883,1.4878,1.4878,119400000.0
2008-11-05 07:55:00,1.4878,1.4881,1.4878,1.488,41400000.0
2008-11-05 07:56:00,1.4881,1.4901,1.4881,1.4894,244400000.0
2008-11-05 07:57:00,1.48945,1.4896,1.4893,1.4893,70600000.0
2008-11-05 07:58:00,1.4893,1.4893,1.489,1.4893,46100000.0
2008-11-05 07:59:00,1.4893,1.4893,1.4893,1.4893,40800000.0
2008-11-05 08:00:00,1.4894,1.4894,1.4893,1.4893,63600000.0
2008-11-05 08:01:00,1.4893,1.49055,1.4893,1.49,91000000.0
2008-11-05 08:02:00,1.49,1.4915,1.4897,1.4915,192200000.0
2008-11-05 08:03:00,1.49145,1.493,1.49,1.49,417900000.0
2008-11-05 08:04:00,1.49,1.4902,1.48815,1.4895,245600000.0
2008-11-05 08:05:00,1.48955,1.48965,1.48815,1.48815,200800000.0
2008-11-05 08:06:00,1.4881,1.4887,1.4878,1.4881,154600000.0
2008-11-05 08:07:00,1.4881,1.4883,1.4874,1.4874,91400000.0
2008-11-05 08:08:00,1.4874,1.48855,1.4871,1.48855,199600000.0
2008-11-05 08:09:00,1.4886,1.4886,1.48795,1.48815,58800000.0
2008-11-05 08:10:00,1.4879,1.4883,1.4876,1.48825,105600000.0
2008-11-05 08:11:00,1.4882,1.4892,1.48755,1.48825,273000000.0
2008-11-05 08:12:00,1.4885,1.4886,1.4876,1.4877,290400000.0
2008-11-05 08:13:00,1.48775,1.48775,1.48735,1.4874,92400000.0
2008-11-05 08:14:00,1.48745,1.48815,1.48745,1.48815,496800000.0
2008-11-05 08:15:00,1.4882,1.48955,1.488,1.4885,226400000.0
2008-11-05 08:16:00,1.48845,1.4885,1.4881,1.48815,160200000.0
2008-11-05 08:17:00,1.4881,1.48815,1.48695,1.48705,200400000.0
2008-11-05 08:18:00,1.487,1.48715,1.4866,1.4866,180600000.0
2008-11-05 08:19:00,1.4866,1.4875,1.48645,1.48745,496800000.0
2008-11-05 08:20:00,1.4875,1.4886,1.4875,1.48845,478800000.0
2008-11-05 08:21:00,1.48865,1.49055,1.4885,1.49025,523200000.0
2008-11-05 08:22:00,1.49015,1.4904,1.4896,1.4902,81400000.0
2008-11-05 08:23:00,1.48985,1.4956,1.48915,1.4952,211400000.0
2008-11-05 08:24:00,1.49515,1.49515,1.4915,1.4915,372200000.0
2008-11-05 08:25:00,1.4915,1.49315,1.4913,1.4913,268200000.0
2008-11-05 08:26:00,1.4915,1.49185,1.49075,1.49115,235400000.0
2008-11-05 08:27:00,1.49115,1.4912,1.4905,1.49055,217200000.0
2008-11-05 08:28:00,1.49055,1.49235,1.4905,1.49215,100800000.0
2008-11-05 08:29:00,1.49215,1.49335,1.4914,1.49285,261000000.0
2008-11-05 08:30:00,1.49285,1.49285,1.4911,1.4911,132000000.0
2008-11-05 08:31:00,1.49125,1.4913,1.49015,1.4905,313000000.0
2008-11-05 08:32:00,1.49035,1.49075,1.49,1.4902,330000000.0
2008-11-05 08:33:00,1.49015,1.49015,1.48955,1.48955,217800000.0
2008-11-05 08:34:00,1.4895,1.49,1.4878,1.48845,346800000.0
2008-11-05 08:35:00,1.48855,1.49025,1.4882,1.49025,138600000.0
2008-11-05 08:36:00,1.49025,1.49085,1.4884,1.48885,120200000.0
2008-11-05 08:37:00,1.4889,1.4889,1.4874,1.4876,147200000.0
2008-11-05 08:38:00,1.4876,1.4887,1.4876,1.48805,122400000.0
2008-11-05 08:39:00,1.4881,1.4891,1.48785,1.4884,244800000.0
2008-11-05 08:40:00,1.4884,1.48905,1.48835,1.4886,181400000.0
2008-11-05 08:41:00,1.48855,1.48855,1.48805,1.4881,82200000.0
2008-11-05 08:42:00,1.4881,1.4881,1.4876,1.4877,248400000.0
2008-11-05 08:43:00,1.48765,1.48785,1.48755,1.48755,187800000.0
2008-11-05 08:44:00,1.4876,1.4876,1.48705,1.4871,111600000.0
2008-11-05 08:45:00,1.48705,1.4873,1.4869,1.4869,136200000.0
2008-11-05 08:46:00,1.4868,1.48765,1.48585,1.486,400000000.0
2008-11-05 08:47:00,1.486,1.4862,1.48525,1.4858,270600000.0
2008-11-05 08:48:00,1.4857,1.4865,1.48565,1.48635,144000000.0
2008-11-05 08:49:00,1.48645,1.4877,1.48645,1.4865,356200000.0
2008-11-05 08:50:00,1.48645,1.48685,1.48605,1.48635,174800000.0
2008-11-05 08:51:00,1.48675,1.48685,1.48645,1.48675,97000000.0
2008-11-05 08:52:00,1.48665,1.48685,1.48655,1.4866,61200000.0
2008-11-05 08:53:00,1.4868,1.4868,1.4865,1.48665,48000000.0
2008-11-05 08:54:00,1.4866,1.48665,1.48645,1.48655,88800000.0
2008-11-05 08:55:00,1.4865,1.4865,1.4856,1.4858,124800000.0
2008-11-05 08:56:00,1.4859,1.48815,1.4859,1.4863,163600000.0
2008-11-05 08:57:00,1.4863,1.48765,1.4863,1.48715,74000000.0
2008-11-05 08:58:00,1.48715,1.48955,1.48665,1.48955,88800000.0
2008-11-05 08:59:00,1.48965,1.48965,1.4872,1.48795,243200000.0
2008-11-05 09:00:00,1.48795,1.4889,1.48795,1.4885,184800000.0
2008-11-05 09:01:00,1.48855,1.49015,1.4883,1.4883,336600000.0
2008-11-05 09:02:00,1.4883,1.48845,1.4867,1.4867,456000000.0
2008-11-05 09:03:00,1.4867,1.4867,1.4858,1.4867,1710000000.0
2008-11-05 09:04:00,1.4867,1.48695,1.4867,1.4867,1189000000.0
2008-11-05 09:05:00,1.4867,1.4867,1.4854,1.48565,1434000000.0
2008-11-05 09:06:00,1.48565,1.4867,1.4856,1.4867,1820200000.0
2008-11-05 09:07:00,1.486,1.48715,1.48595,1.487,951600001.0
2008-11-05 09:08:00,1.48705,1.4877,1.48685,1.48745,567600000.0
2008-11-05 09:09:00,1.48755,1.4878,1.4872,1.4876,541200000.0
2008-11-05 09:10:00,1.48775,1.48875,1.4868,1.4868,600000000.0
2008-11-05 09:11:00,1.4868,1.4868,1.4851,1.486,648000000.0
2008-11-05 09:12:00,1.486,1.48625,1.48515,1.4852,274000000.0
2008-11-05 09:13:00,1.48525,1.4855,1.48455,1.48545,270000000.0
2008-11-05 09:14:00,1.4855,1.48605,1.48545,1.4859,254400000.0
2008-11-05 09:15:00,1.48575,1.48575,1.4847,1.4847,347800000.0
2008-11-05 09:16:00,1.48465,1.4873,1.48405,1.4851,529800000.0
2008-11-05 09:17:00,1.4851,1.48595,1.4851,1.48565,528000000.0
2008-11-05 09:18:00,1.4856,1.48685,1.4856,1.4866,466200000.0
2008-11-05 09:19:00,1.4866,1.48735,1.4863,1.48735,437800000.0
2008-11-05 09:20:00,1.48725,1.4873,1.4865,1.4867,689800000.0
2008-11-05 09:21:00,1.48665,1.48695,1.4865,1.4868,527800000.0
2008-11-05 09:22:00,1.48685,1.48805,1.48685,1.4875,411000000.0
2008-11-05 09:23:00,1.48735,1.48805,1.48715,1.48795,381000000.0
2008-11-05 09:24:00,1.48795,1.48885,1.4876,1.48875,394300000.0
2008-11-05 09:25:00,1.4887,1.4894,1.4886,1.4894,336600000.0
2008-11-05 09:26:00,1.48915,1.4898,1.48865,1.48895,312200000.0
2008-11-05 09:27:00,1.4889,1.4901,1.4887,1.49,119800000.0
2008-11-05 09:28:00,1.49,1.4907,1.48965,1.4898,351800000.0
2008-11-05 09:29:00,1.48975,1.4899,1.48925,1.4896,331800000.0
2008-11-05 09:30:00,1.4896,1.49145,1.48955,1.49115,340800000.0
2008-11-05 09:31:00,1.4911,1.49115,1.48865,1.48945,591000000.0
2008-11-05 09:32:00,1.48955,1.49035,1.48895,1.4892,383200000.0
2008-11-05 09:33:00,1.4895,1.4895,1.48795,1.48795,232200000.0
2008-11-05 09:34:00,1.4879,1.4885,1.4879,1.48835,949400014.0
2008-11-05 09:35:00,1.48845,1.4898,1.48785,1.48975,300800000.0
2008-11-05 09:36:00,1.4897,1.49115,1.48955,1.491,258800000.0
2008-11-05 09:37:00,1.49095,1.4927,1.4904,1.49195,265200000.0
2008-11-05 09:38:00,1.4922,1.49335,1.49145,1.4927,196600000.0
2008-11-05 09:39:00,1.4927,1.49345,1.4922,1.4931,377600000.0
2008-11-05 09:40:00,1.49315,1.49335,1.49195,1.49225,176000000.0
2008-11-05 09:41:00,1.49225,1.49345,1.4921,1.49315,159800000.0
2008-11-05 09:42:00,1.49315,1.49395,1.4929,1.4934,351900000.0
2008-11-05 09:43:00,1.49345,1.4936,1.49115,1.4928,239700000.0
2008-11-05 09:44:00,1.4927,1.4927,1.4916,1.49165,170200000.0
2008-11-05 09:45:00,1.49165,1.49165,1.4906,1.49095,169500000.0
2008-11-05 09:46:00,1.49105,1.4916,1.49095,1.4913,168300000.0
2008-11-05 09:47:00,1.49135,1.4917,1.4911,1.4912,79400000.0
2008-11-05 09:48:00,1.4912,1.49195,1.4887,1.4887,213800000.0
2008-11-05 09:49:00,1.4903,1.4903,1.487,1.4894,366000000.0
2008-11-05 09:50:00,1.48945,1.4902,1.4894,1.49,113200000.0
2008-11-05 09:51:00,1.4902,1.49145,1.4901,1.4914,300100000.0
2008-11-05 09:52:00,1.4914,1.4916,1.49115,1.49115,155900000.0
2008-11-05 09:53:00,1.49115,1.4915,1.49065,1.49125,170200000.0
2008-11-05 09:54:00,1.49125,1.4936,1.4912,1.49245,210900000.0
2008-11-05 09:55:00,1.4926,1.4926,1.4917,1.4919,159200000.0
2008-11-05 09:56:00,1.4919,1.49255,1.491,1.4925,174300000.0
2008-11-05 09:57:00,1.49235,1.4933,1.49195,1.4931,152000000.0
2008-11-05 09:58:00,1.49305,1.49375,1.49265,1.4937,171600000.0
2008-11-05 09:59:00,1.4937,1.4945,1.4932,1.4935,170300000.0
2008-11-05 10:00:00,1.49345,1.49405,1.49295,1.49395,140800000.0
2008-11-05 10:01:00,1.49395,1.49505,1.4933,1.49395,211900000.0
2008-11-05 10:02:00,1.49405,1.4947,1.4939,1.49455,173100000.0
2008-11-05 10:03:00,1.4945,1.4951,1.4941,1.4948,181000000.0
2008-11-05 10:04:00,1.4948,1.4948,1.4941,1.49415,136400000.0
2008-11-05 10:05:00,1.49415,1.4942,1.4931,1.4933,790800000.0
2008-11-05 10:06:00,1.4932,1.49325,1.49085,1.4917,344500000.0
2008-11-05 10:07:00,1.4916,1.4924,1.4911,1.4921,228700000.0
2008-11-05 10:08:00,1.4921,1.4929,1.492,1.4922,174600000.0
2008-11-05 10:09:00,1.49225,1.49225,1.49105,1.4911,192400000.0
2008-11-05 10:10:00,1.49105,1.49155,1.49105,1.4911,360000000.0
2008-11-05 10:11:00,1.4911,1.4911,1.48935,1.4908,339200000.0
2008-11-05 10:12:00,1.49085,1.4918,1.4902,1.49065,219000000.0
2008-11-05 10:13:00,1.4906,1.4916,1.4899,1.49115,386700000.0
2008-11-05 10:14:00,1.49115,1.4916,1.49105,1.49145,132300000.0
2008-11-05 10:15:00,1.49145,1.49145,1.48995,1.49105,170800000.0
2008-11-05 10:16:00,1.4911,1.4918,1.4907,1.4908,317500000.0
2008-11-05 10:17:00,1.4908,1.49145,1.49035,1.49045,282400000.0
2008-11-05 10:18:00,1.49055,1.49075,1.48975,1.4899,182800000.0
2008-11-05 10:19:00,1.4899,1.49015,1.4896,1.4896,411500000.0
2008-11-05 10:20:00,1.4896,1.4896,1.489,1.48905,84000000.0
2008-11-05 10:21:00,1.48915,1.4896,1.48905,1.48935,132000000.0
2008-11-05 10:22:00,1.48885,1.4892,1.4883,1.4887,246000000.0
2008-11-05 10:23:00,1.4888,1.48905,1.4883,1.48895,237400000.0
2008-11-05 10:24:00,1.489,1.489,1.4883,1.4883,229200000.0
2008-11-05 10:25:00,1.4883,1.48885,1.4883,1.48835,172300000.0
2008-11-05 10:26:00,1.4885,1.4913,1.4884,1.4912,177500000.0
2008-11-05 10:27:00,1.4912,1.4925,1.4912,1.49235,173900000.0
2008-11-05 10:28:00,1.49235,1.4934,1.4917,1.49315,159800000.0
2008-11-05 10:29:00,1.49305,1.49315,1.4922,1.4922,132000000.0
2008-11-05 10:30:00,1.4922,1.4927,1.4922,1.49255,155000000.0
2008-11-05 10:31:00,1.4925,1.49285,1.4921,1.4922,150500000.0
2008-11-05 10:32:00,1.49225,1.4929,1.4918,1.4925,164300000.0
2008-11-05 10:33:00,1.4925,1.4941,1.4925,1.4936,170600000.0
2008-11-05 10:34:00,1.49365,1.4937,1.49285,1.49345,186800000.0
2008-11-05 10:35:00,1.49345,1.49345,1.49305,1.49305,56500000.0
2008-11-05 10:36:00,1.49305,1.4935,1.4928,1.493,115900000.0
2008-11-05 10:37:00,1.493,1.4939,1.49275,1.4939,122500000.0
2008-11-05 10:38:00,1.49395,1.49445,1.4935,1.49375,107400000.0
2008-11-05 10:39:00,1.4938,1.4941,1.4933,1.49335,112600000.0
2008-11-05 10:40:00,1.4935,1.49375,1.49305,1.4931,70400000.0
2008-11-05 10:41:00,1.4932,1.4939,1.49305,1.49345,103300000.0
2008-11-05 10:42:00,1.4934,1.49435,1.4933,1.4938,150900000.0
2008-11-05 10:43:00,1.4938,1.4942,1.49345,1.494,128700000.0
2008-11-05 10:44:00,1.49395,1.49475,1.49385,1.4946,131900000.0
2008-11-05 10:45:00,1.49465,1.4949,1.49385,1.49415,169700000.0
2008-11-05 10:46:00,1.4946,1.49475,1.4931,1.4931,192200000.0
2008-11-05 10:47:00,1.493,1.4933,1.49225,1.49255,216500000.0
2008-11-05 10:48:00,1.49255,1.4945,1.49255,1.4944,307400000.0
2008-11-05 10:49:00,1.49445,1.49465,1.49355,1.4944,223800000.0
2008-11-05 10:50:00,1.4944,1.49575,1.4943,1.4951,248900000.0
2008-11-05 10:51:00,1.49495,1.49495,1.49415,1.4945,139600000.0
2008-11-05 10:52:00,1.49445,1.49525,1.4942,1.4952,156400000.0
2008-11-05 10:53:00,1.49525,1.49605,1.49515,1.49565,161700000.0
2008-11-05 10:54:00,1.4957,1.49615,1.4952,1.4952,174200000.0
2008-11-05 10:55:00,1.4952,1.4952,1.4945,1.4946,167800000.0
2008-11-05 10:56:00,1.49465,1.4955,1.49445,1.4955,136000000.0
2008-11-05 10:57:00,1.49555,1.4962,1.4944,1.49445,157300000.0
2008-11-05 10:58:00,1.4945,1.495,1.4943,1.49465,158300000.0
2008-11-05 10:59:00,1.49465,1.49485,1.49425,1.4946,142400000.0
2008-11-05 11:00:00,1.49465,1.4949,1.4942,1.49435,150600000.0
2008-11-05 11:01:00,1.4945,1.4945,1.4937,1.49395,89700000.0
2008-11-05 11:02:00,1.49395,1.49395,1.49275,1.49295,129000000.0
2008-11-05 11:03:00,1.49325,1.49355,1.4929,1.4929,183400000.0
2008-11-05 11:04:00,1.49295,1.49535,1.49295,1.49445,345500000.0
2008-11-05 11:05:00,1.4944,1.4947,1.494,1.4946,129900000.0
2008-11-05 11:06:00,1.4946,1.49475,1.4933,1.49335,169000000.0
2008-11-05 11:07:00,1.49335,1.49375,1.4929,1.49325,237000000.0
2008-11-05 11:08:00,1.4933,1.49335,1.49205,1.4932,245620000.0
2008-11-05 11:09:00,1.49315,1.4944,1.493,1.4933,369400000.0
2008-11-05 11:10:00,1.49325,1.4937,1.4929,1.49335,250000000.0
2008-11-05 11:11:00,1.4934,1.49365,1.4925,1.49275,192000000.0
2008-11-05 11:12:00,1.4928,1.49305,1.4923,1.4923,157100000.0
2008-11-05 11:13:00,1.49235,1.49235,1.4911,1.49135,251600000.0
2008-11-05 11:14:00,1.49135,1.49195,1.4891,1.4908,297700000.0
2008-11-05 11:15:00,1.49085,1.49445,1.49045,1.4929,337800000.0
2008-11-05 11:16:00,1.4928,1.4934,1.4922,1.49245,157100000.0
2008-11-05 11:17:00,1.49245,1.49305,1.4919,1.4919,81600000.0
2008-11-05 11:18:00,1.4919,1.4932,1.49165,1.49165,193120000.0
2008-11-05 11:19:00,1.4921,1.49335,1.49155,1.49275,197300000.0
2008-11-05 11:20:00,1.4927,1.49295,1.49225,1.49235,148100000.0
2008-11-05 11:21:00,1.49235,1.49255,1.4922,1.4923,117300000.0
2008-11-05 11:22:00,1.49235,1.49285,1.49215,1.49215,135700000.0
2008-11-05 11:23:00,1.4923,1.49275,1.49205,1.49255,176300000.0
2008-11-05 11:24:00,1.49265,1.49325,1.49225,1.4929,174600000.0
2008-11-05 11:25:00,1.4929,1.49325,1.4922,1.4922,110400000.0
2008-11-05 11:26:00,1.49235,1.49355,1.4922,1.4932,318300000.0
2008-11-05 11:27:00,1.4932,1.494,1.493,1.4933,142600000.0
2008-11-05 11:28:00,1.49325,1.4942,1.493,1.4942,213700000.0
2008-11-05 11:29:00,1.4942,1.4942,1.4932,1.4939,154700000.0
2008-11-05 11:30:00,1.49395,1.49505,1.4938,1.49475,125100000.0
2008-11-05 11:31:00,1.495,1.4962,1.49485,1.49615,174700000.0
2008-11-05 11:32:00,1.4962,1.49625,1.4953,1.49585,203500000.0
2008-11-05 11:33:00,1.49585,1.49655,1.49515,1.49655,132500000.0
2008-11-05 11:34:00,1.49655,1.4968,1.4953,1.4953,258200000.0
2008-11-05 11:35:00,1.4953,1.49575,1.495,1.495,549400000.0
2008-11-05 11:36:00,1.4953,1.49625,1.495,1.4959,578000000.0
2008-11-05 11:37:00,1.49585,1.49645,1.49585,1.4963,154300000.0
2008-11-05 11:38:00,1.49635,1.49645,1.496,1.4962,129300000.0
2008-11-05 11:39:00,1.4963,1.4963,1.4951,1.49555,169300000.0
2008-11-05 11:40:00,1.49555,1.49555,1.49315,1.49315,224800000.0
2008-11-05 11:41:00,1.49335,1.49345,1.49215,1.4922,220300000.0
2008-11-05 11:42:00,1.4923,1.49335,1.492,1.4923,193900000.0
2008-11-05 11:43:00,1.4923,1.4929,1.4884,1.4884,744400000.0
2008-11-05 11:44:00,1.4882,1.49085,1.48745,1.4907,321800000.0
2008-11-05 11:45:00,1.4901,1.49095,1.4882,1.4885,391800000.0
2008-11-05 11:46:00,1.4885,1.49235,1.4885,1.49235,302900000.0
2008-11-05 11:47:00,1.49245,1.49275,1.49045,1.4915,344800000.0
2008-11-05 11:48:00,1.49145,1.492,1.49025,1.49185,265200000.0
2008-11-05 11:49:00,1.4918,1.4921,1.4902,1.4908,189000000.0
2008-11-05 11:50:00,1.4909,1.492,1.49065,1.492,470400000.0
2008-11-05 11:51:00,1.4921,1.4921,1.49045,1.4908,464400000.0
2008-11-05 11:52:00,1.4908,1.49165,1.49,1.49155,413400000.0
2008-11-05 11:53:00,1.4915,1.4917,1.4912,1.49165,198000000.0
2008-11-05 11:54:00,1.4917,1.49275,1.49115,1.49245,257000000.0
2008-11-05 11:55:00,1.49245,1.4927,1.492,1.49205,370600000.0
2008-11-05 11:56:00,1.49205,1.49265,1.49195,1.49195,264900000.0
2008-11-05 11:57:00,1.492,1.4929,1.492,1.49265,153500000.0
2008-11-05 11:58:00,1.49265,1.4937,1.4924,1.4935,144400000.0
2008-11-05 11:59:00,1.4935,1.49405,1.4932,1.49345,119600000.0
2008-11-05 12:00:00,1.4933,1.49715,1.4932,1.49705,149900000.0
2008-11-05 12:01:00,1.49705,1.49715,1.4957,1.49595,280100000.0
2008-11-05 12:02:00,1.496,1.49665,1.49595,1.49645,129100000.0
2008-11-05 12:03:00,1.4964,1.49645,1.496,1.496,133500000.0
2008-11-05 12:04:00,1.49585,1.49615,1.4954,1.4957,282800000.0
2008-11-05 12:05:00,1.49585,1.49645,1.4957,1.4959,173100000.0
2008-11-05 12:06:00,1.4959,1.49605,1.4954,1.49545,159700000.0
2008-11-05 12:07:00,1.4956,1.4958,1.49465,1.4949,245900000.0
2008-11-05 12:08:00,1.495,1.49525,1.493,1.4938,294200000.0
2008-11-05 12:09:00,1.49385,1.49435,1.4938,1.49425,147100000.0
2008-11-05 12:10:00,1.4943,1.4944,1.4939,1.4941,136500000.0
2008-11-05 12:11:00,1.4941,1.4942,1.49345,1.4937,89900000.0
2008-11-05 12:12:00,1.49345,1.49375,1.493,1.49335,116900000.0
2008-11-05 12:13:00,1.49365,1.49405,1.49285,1.49325,146500000.0
2008-11-05 12:14:00,1.49275,1.4931,1.49165,1.4925,248100000.0
2008-11-05 12:15:00,1.4925,1.4925,1.4911,1.4911,325000000.0
2008-11-05 12:16:00,1.4911,1.4912,1.4911,1.4911,324000000.0
2008-11-05 12:17:00,1.4911,1.49135,1.4903,1.4903,356200000.0
2008-11-05 12:18:00,1.48995,1.4911,1.4892,1.48945,310000000.0
2008-11-05 12:19:00,1.4894,1.4899,1.48775,1.48965,472800000.0
2008-11-05 12:20:00,1.4894,1.4894,1.487,1.488,348000000.0
2008-11-05 12:21:00,1.488,1.4881,1.487,1.487,288000000.0
2008-11-05 12:22:00,1.487,1.48715,1.487,1.487,996000000.0
2008-11-05 12:23:00,1.487,1.48715,1.487,1.48705,1050000000.0
2008-11-05 12:24:00,1.48705,1.4891,1.487,1.4891,446400000.0
2008-11-05 12:25:00,1.4891,1.48995,1.4891,1.4897,161400000.0
2008-11-05 12:26:00,1.48975,1.48995,1.48905,1.48965,364900000.0
2008-11-05 12:27:00,1.48965,1.4898,1.48935,1.48975,273700000.0
2008-11-05 12:28:00,1.48975,1.4907,1.48955,1.4907,251800000.0
2008-11-05 12:29:00,1.49075,1.49145,1.49075,1.49105,115900000.0
2008-11-05 12:30:00,1.4911,1.49135,1.49095,1.491,107400000.0
2008-11-05 12:31:00,1.49105,1.4921,1.491,1.49145,220600000.0
2008-11-05 12:32:00,1.4914,1.4915,1.49025,1.4905,200400000.0
2008-11-05 12:33:00,1.4905,1.49095,1.49025,1.49065,124100000.0
2008-11-05 12:34:00,1.4906,1.49095,1.4894,1.4894,239400000.0
2008-11-05 12:35:00,1.4894,1.4894,1.4894,1.4894,864000000.0
2008-11-05 12:36:00,1.4894,1.4906,1.4894,1.48985,465100000.0
2008-11-05 12:37:00,1.48985,1.4906,1.4898,1.4903,94200000.0
2008-11-05 12:38:00,1.49025,1.4911,1.4902,1.49075,144800000.0
2008-11-05 12:39:00,1.4908,1.49095,1.4894,1.49,372020000.0
2008-11-05 12:40:00,1.48995,1.49045,1.48945,1.4902,438500000.0
2008-11-05 12:41:00,1.4902,1.49125,1.4902,1.49065,279000000.0
2008-11-05 12:42:00,1.49055,1.4928,1.49005,1.4927,368800000.0
2008-11-05 12:43:00,1.49265,1.49265,1.4915,1.4917,294000000.0
2008-11-05 12:44:00,1.49165,1.49295,1.49145,1.49255,355400000.0
2008-11-05 12:45:00,1.4926,1.49265,1.4906,1.49125,267200000.0
2008-11-05 12:46:00,1.49125,1.49125,1.4904,1.49055,553200000.0
2008-11-05 12:47:00,1.49075,1.49225,1.49075,1.49195,369100000.0
2008-11-05 12:48:00,1.49195,1.49225,1.4913,1.4914,165300000.0
2008-11-05 12:49:00,1.4914,1.492,1.4898,1.4898,365600000.0
2008-11-05 12:50:00,1.4898,1.4908,1.4892,1.4902,226400000.0
2008-11-05 12:51:00,1.49025,1.4916,1.49025,1.49095,150400000.0
2008-11-05 12:52:00,1.49095,1.49145,1.49045,1.4909,183700000.0
2008-11-05 12:53:00,1.49075,1.49085,1.4904,1.4907,266400000.0
2008-11-05 12:54:00,1.4907,1.49095,1.49015,1.4905,543600000.0
2008-11-05 12:55:00,1.49055,1.4915,1.49005,1.49125,221500000.0
2008-11-05 12:56:00,1.4912,1.4912,1.48985,1.4904,96800000.0
2008-11-05 12:57:00,1.49045,1.49045,1.489,1.4896,137100000.0
2008-11-05 12:58:00,1.48945,1.49015,1.48825,1.48895,128020000.0
2008-11-05 12:59:00,1.48895,1.48905,1.4879,1.4881,263100000.0
2008-11-05 13:00:00,1.4882,1.4887,1.4881,1.4885,89400000.0
2008-11-05 13:01:00,1.4885,1.4888,1.48795,1.4888,123500000.0
2008-11-05 13:02:00,1.4888,1.4888,1.48835,1.48835,69500000.0
2008-11-05 13:03:00,1.4885,1.4885,1.4878,1.4881,100300000.0
2008-11-05 13:04:00,1.4881,1.4885,1.48785,1.4882,104000000.0
2008-11-05 13:05:00,1.4882,1.4882,1.48725,1.48745,89900000.0
2008-11-05 13:06:00,1.48745,1.48785,1.48745,1.48785,73500000.0
2008-11-05 13:07:00,1.48785,1.4881,1.48765,1.48785,110400000.0
2008-11-05 13:08:00,1.48785,1.4881,1.48755,1.48765,97600000.0
2008-11-05 13:09:00,1.48765,1.48795,1.48725,1.48795,115900000.0
2008-11-05 13:10:00,1.48805,1.48865,1.48805,1.4886,107800000.0
2008-11-05 13:11:00,1.4886,1.489,1.48835,1.4889,103300000.0
2008-11-05 13:12:00,1.4889,1.4891,1.48865,1.48895,148400000.0
2008-11-05 13:13:00,1.48895,1.48895,1.4883,1.48845,94200000.0
2008-11-05 13:14:00,1.48855,1.48875,1.4884,1.4885,85700000.0
2008-11-05 13:15:00,1.48855,1.48875,1.4882,1.4884,121800000.0
2008-11-05 13:16:00,1.4885,1.4887,1.48815,1.4882,92800000.0
2008-11-05 13:17:00,1.4882,1.4901,1.4875,1.4892,201000000.0
2008-11-05 13:18:00,1.4892,1.48965,1.4892,1.48955,134000000.0
2008-11-05 13:19:00,1.4895,1.48975,1.48925,1.48925,47500000.0
2008-11-05 13:20:00,1.4892,1.48935,1.4883,1.4883,77800000.0
2008-11-05 13:21:00,1.4883,1.48915,1.4883,1.4891,339100000.0
2008-11-05 13:22:00,1.4891,1.4891,1.4885,1.4885,301800000.0
2008-11-05 13:23:00,1.4884,1.4886,1.48805,1.48855,91300000.0
2008-11-05 13:24:00,1.48855,1.4889,1.48735,1.48735,142900000.0
2008-11-05 13:25:00,1.4873,1.4874,1.4862,1.4866,169000000.0
2008-11-05 13:26:00,1.4866,1.48695,1.4865,1.48665,114400000.0
2008-11-05 13:27:00,1.4867,1.4869,1.48665,1.4869,55800000.0
2008-11-05 13:28:00,1.4869,1.4869,1.48655,1.48685,100800000.0
2008-11-05 13:29:00,1.4868,1.488,1.48675,1.4879,133700000.0
2008-11-05 13:30:00,1.4879,1.4895,1.48775,1.488,212200000.0
2008-11-05 13:31:00,1.488,1.4898,1.488,1.48895,158800000.0
2008-11-05 13:32:00,1.489,1.4898,1.4889,1.48975,143300000.0
2008-11-05 13:33:00,1.4898,1.49055,1.48975,1.48985,139600000.0
2008-11-05 13:34:00,1.49015,1.4904,1.4897,1.4898,98700000.0
2008-11-05 13:35:00,1.4898,1.49065,1.4875,1.4882,333100000.0
2008-11-05 13:36:00,1.48825,1.4887,1.48795,1.48845,266800000.0
2008-11-05 13:37:00,1.48845,1.4898,1.48785,1.48975,148200000.0
2008-11-05 13:38:00,1.48975,1.4899,1.4894,1.4898,112100000.0
2008-11-05 13:39:00,1.4898,1.4901,1.4886,1.489,359000000.0
2008-11-05 13:40:00,1.4889,1.4901,1.48875,1.48995,675900000.0
2008-11-05 13:41:00,1.49,1.49,1.489,1.48935,285500000.0
2008-11-05 13:42:00,1.4895,1.49,1.48945,1.4896,86200000.0
2008-11-05 13:43:00,1.48955,1.4901,1.4895,1.48965,92400000.0
2008-11-05 13:44:00,1.48965,1.49055,1.4894,1.49055,121200000.0
2008-11-05 13:45:00,1.4906,1.49105,1.49005,1.4907,115300000.0
2008-11-05 13:46:00,1.49075,1.491,1.4903,1.4908,176900000.0
2008-11-05 13:47:00,1.4908,1.4922,1.4908,1.49175,247800000.0
2008-11-05 13:48:00,1.4919,1.4925,1.4908,1.4908,244000000.0
2008-11-05 13:49:00,1.49105,1.49115,1.4904,1.4904,256600000.0
2008-11-05 13:50:00,1.49045,1.49265,1.4903,1.492,270800000.0
2008-11-05 13:51:00,1.492,1.49205,1.4906,1.4906,196400000.0
2008-11-05 13:52:00,1.4906,1.4927,1.4906,1.49235,184300000.0
2008-11-05 13:53:00,1.4924,1.4933,1.4917,1.4919,483200000.0
2008-11-05 13:54:00,1.4921,1.4928,1.49145,1.4925,221100000.0
2008-11-05 13:55:00,1.49235,1.49315,1.49125,1.4916,474800000.0
2008-11-05 13:56:00,1.4916,1.49275,1.4916,1.49175,435100000.0
2008-11-05 13:57:00,1.49175,1.4919,1.48625,1.4904,444400000.0
2008-11-05 13:58:00,1.4902,1.49165,1.4894,1.49035,315100000.0
2008-11-05 13:59:00,1.49035,1.49045,1.4883,1.4885,192300000.0
2008-11-05 14:00:00,1.4886,1.49055,1.4882,1.49005,241900000.0
2008-11-05 14:01:00,1.4903,1.49205,1.49,1.4913,231400000.0
2008-11-05 14:02:00,1.4911,1.49245,1.4908,1.4921,170000000.0
2008-11-05 14:03:00,1.49215,1.4962,1.4911,1.4911,261920000.0
2008-11-05 14:04:00,1.4911,1.49165,1.4901,1.4902,263400000.0
2008-11-05 14:05:00,1.49,1.4911,1.48955,1.48985,327300000.0
2008-11-05 14:06:00,1.4899,1.49105,1.4897,1.49085,330300000.0
2008-11-05 14:07:00,1.49085,1.49215,1.4904,1.49215,323900000.0
2008-11-05 14:08:00,1.4924,1.49305,1.4905,1.491,475100000.0
2008-11-05 14:09:00,1.491,1.4923,1.4908,1.4918,145000000.0
2008-11-05 14:10:00,1.4911,1.49265,1.4908,1.4921,337000000.0
2008-11-05 14:11:00,1.49215,1.49215,1.49145,1.4915,106200000.0
2008-11-05 14:12:00,1.49145,1.49305,1.49105,1.4927,203400000.0
2008-11-05 14:13:00,1.49265,1.4929,1.4923,1.4929,150700000.0
2008-11-05 14:14:00,1.4929,1.49325,1.4915,1.4915,351000000.0
2008-11-05 14:15:00,1.4915,1.493,1.4915,1.4915,176700000.0
2008-11-05 14:16:00,1.4915,1.4931,1.4913,1.493,415600000.0
2008-11-05 14:17:00,1.4929,1.4939,1.4929,1.4936,112300000.0
2008-11-05 14:18:00,1.4936,1.4936,1.49265,1.4931,89900000.0
2008-11-05 14:19:00,1.49325,1.4934,1.4926,1.49275,101600000.0
2008-11-05 14:20:00,1.49275,1.49285,1.4922,1.4923,105600000.0
2008-11-05 14:21:00,1.4923,1.4933,1.492,1.49235,199000000.0
2008-11-05 14:22:00,1.49245,1.49315,1.4921,1.49225,153800000.0
2008-11-05 14:23:00,1.4922,1.49225,1.4917,1.4918,94300000.0
2008-11-05 14:24:00,1.4918,1.49185,1.49115,1.49125,147300000.0
2008-11-05 14:25:00,1.49125,1.4915,1.4905,1.49075,134600000.0
2008-11-05 14:26:00,1.49075,1.4908,1.4901,1.49055,184800000.0
2008-11-05 14:27:00,1.49055,1.49155,1.49045,1.49115,155900000.0
2008-11-05 14:28:00,1.49105,1.49125,1.4902,1.491,143600000.0
2008-11-05 14:29:00,1.491,1.4918,1.49045,1.49065,132900000.0
2008-11-05 14:30:00,1.49055,1.49055,1.489,1.4895,136800000.0
2008-11-05 14:31:00,1.4895,1.49025,1.48875,1.4892,327300000.0
2008-11-05 14:32:00,1.4892,1.4898,1.4888,1.4897,140900000.0
2008-11-05 14:33:00,1.4897,1.48985,1.4886,1.4895,118000000.0
2008-11-05 14:34:00,1.4895,1.49105,1.4893,1.4908,151900000.0
2008-11-05 14:35:00,1.4908,1.4912,1.4906,1.4908,333700000.0
2008-11-05 14:36:00,1.4908,1.49185,1.4902,1.49065,206100000.0
2008-11-05 14:37:00,1.4907,1.49095,1.4905,1.4905,134400000.0
2008-11-05 14:38:00,1.49065,1.4914,1.49065,1.49115,259800000.0
2008-11-05 14:39:00,1.49115,1.4914,1.4902,1.49065,217800000.0
2008-11-05 14:40:00,1.49065,1.49095,1.48845,1.48935,327000000.0
2008-11-05 14:41:00,1.48935,1.48965,1.4884,1.48925,199800000.0
2008-11-05 14:42:00,1.48875,1.4897,1.48845,1.4894,166100000.0
2008-11-05 14:43:00,1.4891,1.4901,1.48845,1.48945,142900000.0
2008-11-05 14:44:00,1.4895,1.49075,1.4895,1.4907,155400000.0
2008-11-05 14:45:00,1.49065,1.49065,1.49035,1.49035,60900000.0
2008-11-05 14:46:00,1.49035,1.49035,1.4887,1.4887,232900000.0
2008-11-05 14:47:00,1.48885,1.4896,1.4885,1.48885,202400000.0
2008-11-05 14:48:00,1.48875,1.4895,1.4884,1.48885,172100000.0
2008-11-05 14:49:00,1.48885,1.4891,1.4873,1.48815,320000002.0
2008-11-05 14:50:00,1.48815,1.4882,1.48735,1.48815,146000000.0
2008-11-05 14:51:00,1.48815,1.48885,1.4879,1.4886,188000000.0
2008-11-05 14:52:00,1.4886,1.48885,1.48755,1.48785,201300000.0
2008-11-05 14:53:00,1.48785,1.48825,1.48765,1.48805,168900000.0
2008-11-05 14:54:00,1.48805,1.48855,1.48805,1.4883,187800000.0
2008-11-05 14:55:00,1.4883,1.48875,1.4879,1.48855,192800000.0
2008-11-05 14:56:00,1.4887,1.48885,1.48795,1.4886,168700000.0
2008-11-05 14:57:00,1.48865,1.48875,1.48695,1.4873,232100000.0
2008-11-05 14:58:00,1.48725,1.48835,1.48725,1.48835,147000000.0
2008-11-05 14:59:00,1.4884,1.48855,1.4875,1.4878,176200000.0
2008-11-05 15:00:00,1.4877,1.4877,1.4869,1.48725,125400000.0
2008-11-05 15:01:00,1.48725,1.4886,1.4865,1.4881,173500000.0
2008-11-05 15:02:00,1.4881,1.4881,1.48695,1.48795,74700000.0
2008-11-05 15:03:00,1.48795,1.48795,1.4859,1.4873,235300000.0
2008-11-05 15:04:00,1.4873,1.4874,1.4865,1.4869,337500000.0
2008-11-05 15:05:00,1.48695,1.48715,1.48585,1.48705,152400000.0
2008-11-05 15:06:00,1.4871,1.4871,1.48645,1.48705,136900000.0
2008-11-05 15:07:00,1.48705,1.4871,1.4851,1.48565,153500000.0
2008-11-05 15:08:00,1.48565,1.48745,1.48565,1.4866,223500000.0
2008-11-05 15:09:00,1.4866,1.48775,1.4858,1.4868,258000000.0
2008-11-05 15:10:00,1.4868,1.48755,1.48625,1.4875,190800000.0
2008-11-05 15:11:00,1.4875,1.4878,1.4865,1.48725,326100000.0
2008-11-05 15:12:00,1.48725,1.48825,1.48675,1.48755,189800000.0
2008-11-05 15:13:00,1.48775,1.4886,1.48735,1.4878,149700000.0
2008-11-05 15:14:00,1.4878,1.4879,1.4856,1.4856,278500000.0
2008-11-05 15:15:00,1.4856,1.4874,1.4856,1.4874,267300000.0
2008-11-05 15:16:00,1.4875,1.4877,1.48585,1.48635,401800000.0
2008-11-05 15:17:00,1.4865,1.4876,1.48605,1.4866,419100000.0
2008-11-05 15:18:00,1.4866,1.4866,1.48585,1.48585,143800000.0
2008-11-05 15:19:00,1.48585,1.48585,1.4849,1.4852,155900000.0
2008-11-05 15:20:00,1.48525,1.48605,1.48455,1.4852,325000000.0
2008-11-05 15:21:00,1.4852,1.4853,1.4841,1.4841,1151600010.0
2008-11-05 15:22:00,1.4841,1.4844,1.4841,1.4841,1463200005.0
2008-11-05 15:23:00,1.4841,1.4846,1.4841,1.48425,1004300003.0
2008-11-05 15:24:00,1.4843,1.4853,1.4843,1.4853,196500000.0
2008-11-05 15:25:00,1.4853,1.4863,1.48485,1.4863,182700000.0
2008-11-05 15:26:00,1.4863,1.48695,1.4855,1.4857,195200000.0
2008-11-05 15:27:00,1.4857,1.4862,1.4848,1.4858,262700000.0
2008-11-05 15:28:00,1.4857,1.4863,1.48465,1.4863,204000000.0
2008-11-05 15:29:00,1.48635,1.4866,1.4848,1.48535,413000000.0
2008-11-05 15:30:00,1.4854,1.4867,1.4852,1.4852,306900000.0
2008-11-05 15:31:00,1.48555,1.4859,1.4853,1.4857,158500000.0
2008-11-05 15:32:00,1.48575,1.48625,1.4856,1.48575,139800000.0
2008-11-05 15:33:00,1.4858,1.48645,1.4856,1.48595,213000000.0
2008-11-05 15:34:00,1.4858,1.4858,1.48475,1.4855,210800000.0
2008-11-05 15:35:00,1.48555,1.48555,1.4843,1.48505,196400000.0
2008-11-05 15:36:00,1.4851,1.48545,1.4847,1.4854,124200000.0
2008-11-05 15:37:00,1.4854,1.4854,1.4848,1.48495,116500000.0
2008-11-05 15:38:00,1.48525,1.4859,1.4852,1.4857,173000000.0
2008-11-05 15:39:00,1.4857,1.48635,1.48545,1.4863,195900000.0
2008-11-05 15:40:00,1.48645,1.4868,1.48625,1.4864,112700000.0
2008-11-05 15:41:00,1.4864,1.48665,1.48595,1.48625,142100000.0
2008-11-05 15:42:00,1.48625,1.48645,1.48565,1.48575,165600000.0
2008-11-05 15:43:00,1.48575,1.48655,1.4857,1.48655,179300000.0
2008-11-05 15:44:00,1.48645,1.48665,1.48605,1.48635,144500000.0
2008-11-05 15:45:00,1.48635,1.487,1.48635,1.48655,169700000.0
2008-11-05 15:46:00,1.48665,1.4869,1.4866,1.4869,113900000.0
2008-11-05 15:47:00,1.4869,1.48725,1.48625,1.4863,181700000.0
2008-11-05 15:48:00,1.4863,1.4864,1.48565,1.48575,177800000.0
2008-11-05 15:49:00,1.48575,1.48725,1.48505,1.4853,245700000.0
2008-11-05 15:50:00,1.4853,1.4855,1.4845,1.4846,207500000.0
2008-11-05 15:51:00,1.4846,1.4856,1.4822,1.48245,228300000.0
2008-11-05 15:52:00,1.48255,1.4839,1.4825,1.48375,278200000.0
2008-11-05 15:53:00,1.4837,1.484,1.4826,1.4834,283300000.0
2008-11-05 15:54:00,1.48375,1.4845,1.48345,1.4838,187600000.0
2008-11-05 15:55:00,1.48385,1.48435,1.48355,1.48355,206000000.0
2008-11-05 15:56:00,1.48355,1.48465,1.48355,1.4846,156600000.0
2008-11-05 15:57:00,1.48465,1.4855,1.48465,1.48495,179300000.0
2008-11-05 15:58:00,1.48495,1.48495,1.48365,1.4842,199800000.0
2008-11-05 15:59:00,1.4842,1.4842,1.48325,1.48375,166000000.0
2008-11-05 16:00:00,1.48375,1.4848,1.48285,1.48285,206600000.0
2008-11-05 16:01:00,1.4829,1.4844,1.4829,1.4844,307800000.0
2008-11-05 16:02:00,1.4844,1.48485,1.48415,1.48435,216100000.0
2008-11-05 16:03:00,1.48435,1.48495,1.484,1.48495,219100000.0
2008-11-05 16:04:00,1.4849,1.485,1.4844,1.4847,213900000.0
2008-11-05 16:05:00,1.4847,1.48535,1.48375,1.48405,234400000.0
2008-11-05 16:06:00,1.48395,1.4845,1.4838,1.4844,221500000.0
2008-11-05 16:07:00,1.4845,1.48515,1.48385,1.48515,201200000.0
2008-11-05 16:08:00,1.4852,1.4854,1.48415,1.48515,216400000.0
2008-11-05 16:09:00,1.48515,1.4861,1.48465,1.4857,221700000.0
2008-11-05 16:10:00,1.4857,1.48695,1.4853,1.48665,197500000.0
2008-11-05 16:11:00,1.48665,1.4868,1.48615,1.4868,114300000.0
2008-11-05 16:12:00,1.4869,1.487,1.4861,1.4869,222900000.0
2008-11-05 16:13:00,1.4868,1.48725,1.4864,1.48705,185900000.0
2008-11-05 16:14:00,1.4874,1.4874,1.48565,1.4863,236600000.0
2008-11-05 16:15:00,1.4863,1.487,1.48615,1.4867,175900000.0
2008-11-05 16:16:00,1.48675,1.48685,1.4862,1.48675,164800000.0
2008-11-05 16:17:00,1.48675,1.48675,1.48555,1.48565,154400000.0
2008-11-05 16:18:00,1.48575,1.48645,1.4857,1.48645,154900000.0
2008-11-05 16:19:00,1.4865,1.4865,1.4862,1.48625,132600000.0
2008-11-05 16:20:00,1.48625,1.48815,1.48625,1.48805,167300000.0
2008-11-05 16:21:00,1.48805,1.48815,1.4871,1.4875,245400000.0
2008-11-05 16:22:00,1.4875,1.4883,1.4872,1.48755,177300000.0
2008-11-05 16:23:00,1.48755,1.48855,1.4872,1.48825,165300000.0
2008-11-05 16:24:00,1.48825,1.48955,1.48815,1.48895,193600000.0
2008-11-05 16:25:00,1.489,1.48965,1.4887,1.48965,122200000.0
2008-11-05 16:26:00,1.48965,1.48965,1.48875,1.48885,146200000.0
2008-11-05 16:27:00,1.4889,1.4891,1.48855,1.4888,202100000.0
2008-11-05 16:28:00,1.4888,1.4895,1.4888,1.48935,128600000.0
2008-11-05 16:29:00,1.48935,1.4898,1.48915,1.48955,129700000.0
2008-11-05 16:30:00,1.48955,1.49035,1.48905,1.48925,179600000.0
2008-11-05 16:31:00,1.4893,1.4905,1.4891,1.4894,169400000.0
2008-11-05 16:32:00,1.48925,1.4898,1.48885,1.48895,201400000.0
2008-11-05 16:33:00,1.4889,1.4897,1.4886,1.4893,188800000.0
2008-11-05 16:34:00,1.4893,1.48965,1.4881,1.48815,190900000.0
2008-11-05 16:35:00,1.4882,1.4894,1.4882,1.4894,372500000.0
2008-11-05 16:36:00,1.4894,1.48945,1.48845,1.4888,152000000.0
2008-11-05 16:37:00,1.4889,1.4898,1.48885,1.48955,176400000.0
2008-11-05 16:38:00,1.48945,1.49055,1.48945,1.49,182100000.0
2008-11-05 16:39:00,1.49,1.49115,1.48955,1.4908,198500000.0
2008-11-05 16:40:00,1.4908,1.491,1.48995,1.4903,164800000.0
2008-11-05 16:41:00,1.4903,1.4925,1.4903,1.492,188900000.0
2008-11-05 16:42:00,1.492,1.493,1.4919,1.49275,188600000.0
2008-11-05 16:43:00,1.49275,1.4933,1.49235,1.49295,174400000.0
2008-11-05 16:44:00,1.49305,1.4941,1.49165,1.49385,164700000.0
2008-11-05 16:45:00,1.4939,1.4939,1.4928,1.49335,175700000.0
2008-11-05 16:46:00,1.49335,1.494,1.49315,1.49325,154500000.0
2008-11-05 16:47:00,1.49325,1.49445,1.49305,1.4943,176000000.0
2008-11-05 16:48:00,1.49435,1.4946,1.494,1.4945,196300000.0
2008-11-05 16:49:00,1.49435,1.49485,1.49355,1.49365,313400000.0
2008-11-05 16:50:00,1.4938,1.4942,1.4934,1.4937,155300000.0
2008-11-05 16:51:00,1.49375,1.4941,1.4928,1.49285,171700000.0
2008-11-05 16:52:00,1.49275,1.49325,1.4922,1.49235,159200000.0
2008-11-05 16:53:00,1.49235,1.49295,1.4921,1.4921,152400000.0
2008-11-05 16:54:00,1.4921,1.4927,1.49165,1.4925,168800000.0
2008-11-05 16:55:00,1.4925,1.49255,1.4917,1.492,184500000.0
2008-11-05 16:56:00,1.4923,1.49295,1.49225,1.49255,147800000.0
2008-11-05 16:57:00,1.49265,1.4942,1.4924,1.4933,209600000.0
2008-11-05 16:58:00,1.49325,1.4934,1.4915,1.492,257400000.0
2008-11-05 16:59:00,1.49195,1.49435,1.4917,1.49435,201100000.0
2008-11-05 17:00:00,1.49445,1.4957,1.49345,1.4957,221600000.0
2008-11-05 17:01:00,1.4957,1.4959,1.49505,1.49505,241300000.0
2008-11-05 17:02:00,1.4952,1.4977,1.4952,1.49715,268000000.0
2008-11-05 17:03:00,1.4972,1.49795,1.49665,1.4977,243000000.0
2008-11-05 17:04:00,1.4977,1.4985,1.497,1.49775,263900000.0
2008-11-05 17:05:00,1.49785,1.4995,1.4974,1.4983,197900000.0
2008-11-05 17:06:00,1.4983,1.4983,1.49745,1.4978,217000000.0
2008-11-05 17:07:00,1.4979,1.4979,1.4972,1.4979,181500000.0
2008-11-05 17:08:00,1.4979,1.4985,1.4972,1.4974,302100000.0
2008-11-05 17:09:00,1.4974,1.4998,1.4974,1.4981,212420000.0
2008-11-05 17:10:00,1.4981,1.4998,1.4979,1.4985,274900000.0
2008-11-05 17:11:00,1.49855,1.50005,1.4982,1.49955,308900000.0
2008-11-05 17:12:00,1.4994,1.50015,1.49865,1.50015,619900000.0
2008-11-05 17:13:00,1.5001,1.50175,1.4999,1.5005,343400000.0
2008-11-05 17:14:00,1.50055,1.502,1.5005,1.5015,267200000.0
2008-11-05 17:15:00,1.50135,1.50555,1.50135,1.50455,209600000.0
2008-11-05 17:16:00,1.5045,1.5059,1.5037,1.50495,484800000.0
2008-11-05 17:17:00,1.5049,1.50505,1.5004,1.503,371499999.0
2008-11-05 17:18:00,1.5029,1.50375,1.50185,1.50315,185700000.0
2008-11-05 17:19:00,1.50305,1.5039,1.50275,1.50325,212800000.0
2008-11-05 17:20:00,1.50325,1.50495,1.5024,1.50425,201000000.0
2008-11-05 17:21:00,1.50425,1.50425,1.50265,1.5033,207500000.0
2008-11-05 17:22:00,1.50335,1.5037,1.5027,1.50295,168600000.0
2008-11-05 17:23:00,1.50285,1.50365,1.50285,1.50335,191700000.0
2008-11-05 17:24:00,1.50335,1.5048,1.50325,1.50395,214900000.0
2008-11-05 17:25:00,1.5044,1.5046,1.50345,1.5042,217200000.0
2008-11-05 17:26:00,1.50405,1.50615,1.50405,1.50505,398100000.0
2008-11-05 17:27:00,1.50515,1.506,1.5045,1.5053,204220000.0
2008-11-05 17:28:00,1.5054,1.50655,1.5048,1.50525,204200000.0
2008-11-05 17:29:00,1.5053,1.5059,1.5043,1.5053,265900000.0
2008-11-05 17:30:00,1.5053,1.50695,1.5052,1.5056,287900000.0
2008-11-05 17:31:00,1.5056,1.5066,1.5051,1.5064,345000000.0
2008-11-05 17:32:00,1.50645,1.5065,1.50545,1.5059,240900000.0
2008-11-05 17:33:00,1.50605,1.50705,1.50585,1.5062,146300000.0
2008-11-05 17:34:00,1.5063,1.50695,1.50495,1.5051,395200000.0
2008-11-05 17:35:00,1.5051,1.50545,1.50425,1.5049,301700000.0
2008-11-05 17:36:00,1.5049,1.5049,1.5039,1.504,220100000.0
2008-11-05 17:37:00,1.50405,1.50505,1.5035,1.504,449500000.0
2008-11-05 17:38:00,1.504,1.50465,1.5033,1.50415,222100000.0
2008-11-05 17:39:00,1.5043,1.50435,1.50125,1.5018,417200000.0
2008-11-05 17:40:00,1.5018,1.50245,1.5008,1.5011,204100000.0
2008-11-05 17:41:00,1.50125,1.5026,1.50105,1.50205,253320000.0
2008-11-05 17:42:00,1.5021,1.5027,1.5014,1.5027,248200000.0
2008-11-05 17:43:00,1.5027,1.5032,1.50195,1.5026,220000000.0
2008-11-05 17:44:00,1.5026,1.5035,1.50185,1.5035,246900000.0
2008-11-05 17:45:00,1.5035,1.5046,1.50315,1.50455,226200000.0
2008-11-05 17:46:00,1.50455,1.5054,1.5037,1.5047,326300000.0
2008-11-05 17:47:00,1.50485,1.5051,1.504,1.5043,211300000.0
2008-11-05 17:48:00,1.5041,1.50495,1.50335,1.50435,249300000.0
2008-11-05 17:49:00,1.5045,1.50575,1.50375,1.50525,210700000.0
2008-11-05 17:50:00,1.50525,1.50525,1.50405,1.5048,173800000.0
2008-11-05 17:51:00,1.50465,1.5047,1.5032,1.5033,187400000.0
2008-11-05 17:52:00,1.50335,1.5045,1.50315,1.50445,222600000.0
2008-11-05 17:53:00,1.5044,1.5059,1.5037,1.5051,263500000.0
2008-11-05 17:54:00,1.505,1.5061,1.505,1.5054,240100000.0
2008-11-05 17:55:00,1.5058,1.5072,1.50525,1.5063,270200000.0
2008-11-05 17:56:00,1.50615,1.5086,1.50615,1.5078,240820000.0
2008-11-05 17:57:00,1.5078,1.5086,1.5073,1.508,201500000.0
2008-11-05 17:58:00,1.508,1.50865,1.50715,1.508,237800000.0
2008-11-05 17:59:00,1.508,1.51305,1.5078,1.51145,205300000.0
2008-11-05 18:00:00,1.5113,1.5139,1.5113,1.5118,754699999.0
2008-11-05 18:01:00,1.5118,1.51255,1.5118,1.5118,754300002.0
2008-11-05 18:02:00,1.5118,1.5124,1.5116,1.5118,1188700008.0
2008-11-05 18:03:00,1.5115,1.51275,1.5115,1.51275,1326900005.0
2008-11-05 18:04:00,1.5126,1.51465,1.5126,1.5141,178900000.0
2008-11-05 18:05:00,1.51475,1.51595,1.51375,1.51475,400900000.0
2008-11-05 18:06:00,1.5147,1.51765,1.5146,1.5162,469000000.0
2008-11-05 18:07:00,1.5163,1.51665,1.51515,1.51515,382800000.0
2008-11-05 18:08:00,1.5153,1.51555,1.5127,1.51365,282500000.0
2008-11-05 18:09:00,1.51365,1.51395,1.5121,1.51355,203000000.0
2008-11-05 18:10:00,1.5136,1.5141,1.51225,1.51225,246300000.0
2008-11-05 18:11:00,1.51225,1.5134,1.5121,1.5131,326300000.0
2008-11-05 18:12:00,1.51305,1.51395,1.51305,1.5137,237520000.0
2008-11-05 18:13:00,1.5137,1.514,1.5124,1.5124,303300000.0
2008-11-05 18:14:00,1.5124,1.51455,1.5124,1.51445,451500001.0
2008-11-05 18:15:00,1.51445,1.51535,1.5139,1.5147,262620000.0
2008-11-05 18:16:00,1.51465,1.5162,1.51465,1.5156,236400000.0
2008-11-05 18:17:00,1.5155,1.5183,1.5155,1.5172,276000000.0
2008-11-05 18:18:00,1.5172,1.5204,1.51705,1.5194,271500000.0
2008-11-05 18:19:00,1.5194,1.5194,1.5171,1.5175,492100000.0
2008-11-05 18:20:00,1.5175,1.5175,1.5168,1.5171,143800000.0
2008-11-05 18:21:00,1.5171,1.5171,1.5156,1.516,1001400002.0
2008-11-05 18:22:00,1.51615,1.5168,1.5158,1.51645,255200000.0
2008-11-05 18:23:00,1.51645,1.51685,1.516,1.5165,128700000.0
2008-11-05 18:24:00,1.5165,1.51655,1.5157,1.51655,172700000.0
2008-11-05 18:25:00,1.5167,1.5173,1.51605,1.5164,182200000.0
2008-11-05 18:26:00,1.5164,1.51675,1.516,1.51645,184900000.0
2008-11-05 18:27:00,1.5164,1.5164,1.51475,1.5148,238800000.0
2008-11-05 18:28:00,1.5148,1.51585,1.51475,1.5157,180500000.0
2008-11-05 18:29:00,1.51575,1.5161,1.5156,1.5158,168300000.0
2008-11-05 18:30:00,1.51585,1.5166,1.5153,1.5165,192600000.0
2008-11-05 18:31:00,1.51655,1.51675,1.5154,1.5156,213500000.0
2008-11-05 18:32:00,1.51555,1.51565,1.51415,1.51555,313600000.0
2008-11-05 18:33:00,1.5154,1.51545,1.5141,1.51515,291700000.0
2008-11-05 18:34:00,1.5151,1.51555,1.5139,1.51415,231600000.0
2008-11-05 18:35:00,1.51415,1.51485,1.5135,1.51415,160800000.0
2008-11-05 18:36:00,1.5142,1.5142,1.51245,1.5127,198499999.0
2008-11-05 18:37:00,1.51325,1.5138,1.51265,1.51335,229600000.0
2008-11-05 18:38:00,1.51335,1.51335,1.51225,1.51335,290100000.0
2008-11-05 18:39:00,1.5134,1.5136,1.51195,1.51205,151700000.0
2008-11-05 18:40:00,1.51195,1.5131,1.5119,1.5122,150720000.0
2008-11-05 18:41:00,1.5122,1.51265,1.5116,1.5123,216300000.0
2008-11-05 18:42:00,1.51225,1.51255,1.51135,1.51165,226820000.0
2008-11-05 18:43:00,1.51165,1.51205,1.5102,1.5102,335000000.0
2008-11-05 18:44:00,1.5102,1.51205,1.5102,1.51165,219200000.0
2008-11-05 18:45:00,1.51165,1.512,1.5106,1.5111,249800000.0
2008-11-05 18:46:00,1.51105,1.5119,1.5106,1.51115,263200000.0
2008-11-05 18:47:00,1.51135,1.5116,1.51015,1.51075,261900000.0
2008-11-05 18:48:00,1.511,1.5119,1.5103,1.5106,273000000.0
2008-11-05 18:49:00,1.51065,1.5112,1.5103,1.51085,156600000.0
2008-11-05 18:50:00,1.51085,1.51235,1.51055,1.51215,262200000.0
2008-11-05 18:51:00,1.51215,1.5131,1.5113,1.5126,295500000.0
2008-11-05 18:52:00,1.5127,1.5131,1.5116,1.5123,303900000.0
2008-11-05 18:53:00,1.51235,1.514,1.5119,1.51355,263100000.0
2008-11-05 18:54:00,1.5136,1.51415,1.51305,1.5137,227700000.0
2008-11-05 18:55:00,1.51375,1.51415,1.51185,1.5119,200500000.0
2008-11-05 18:56:00,1.512,1.5121,1.5102,1.51125,171300000.0
2008-11-05 18:57:00,1.5113,1.51285,1.5111,1.51175,235800000.0
2008-11-05 18:58:00,1.51185,1.5126,1.5116,1.51255,225300000.0
2008-11-05 18:59:00,1.5126,1.5135,1.5115,1.5115,220200000.0
2008-11-05 19:00:00,1.5116,1.5116,1.5094,1.50995,215800000.0
2008-11-05 19:01:00,1.51,1.5109,1.51,1.5104,167300000.0
2008-11-05 19:02:00,1.5104,1.5107,1.509,1.51035,204200000.0
2008-11-05 19:03:00,1.5104,1.511,1.5104,1.5109,98500000.0
2008-11-05 19:04:00,1.5109,1.5122,1.5108,1.5115,183600000.0
2008-11-05 19:05:00,1.5115,1.5115,1.5115,1.5115,118800000.0
2008-11-05 19:06:00,1.5115,1.5118,1.5114,1.5115,257800000.0
2008-11-05 19:07:00,1.5115,1.5115,1.51015,1.5114,248000000.0
2008-11-05 19:08:00,1.5113,1.5114,1.5087,1.5087,202800000.0
2008-11-05 19:09:00,1.50875,1.50875,1.5065,1.50655,378000000.0
2008-11-05 19:10:00,1.5065,1.50785,1.50635,1.507,208500000.0
2008-11-05 19:11:00,1.50695,1.50715,1.5058,1.5058,1223900001.0
2008-11-05 19:12:00,1.5058,1.50595,1.5027,1.50375,877900002.0
2008-11-05 19:13:00,1.5038,1.50395,1.503,1.5031,777400000.0
2008-11-05 19:14:00,1.5031,1.5031,1.50185,1.503,658400000.0
2008-11-05 19:15:00,1.503,1.50325,1.5028,1.5028,83800000.0
2008-11-05 19:16:00,1.5029,1.5031,1.5027,1.5028,165900000.0
2008-11-05 19:17:00,1.5027,1.5049,1.502,1.50375,319400000.0
2008-11-05 19:18:00,1.50375,1.5038,1.5034,1.5036,1688399996.0
2008-11-05 19:19:00,1.5036,1.5039,1.5034,1.5034,1071300018.0
2008-11-05 19:20:00,1.5034,1.50385,1.5034,1.50365,519100000.0
2008-11-05 19:21:00,1.50365,1.50475,1.5035,1.50415,130200000.0
2008-11-05 19:22:00,1.50415,1.50495,1.50385,1.50385,122700000.0
2008-11-05 19:23:00,1.5038,1.50425,1.50375,1.50405,231000000.0
2008-11-05 19:24:00,1.50405,1.5045,1.50355,1.5036,270700000.0
2008-11-05 19:25:00,1.50365,1.5047,1.5035,1.5035,281800000.0
2008-11-05 19:26:00,1.5035,1.5042,1.5035,1.50365,548900000.0
2008-11-05 19:27:00,1.50365,1.50455,1.5035,1.50415,174300000.0
2008-11-05 19:28:00,1.504,1.50415,1.5035,1.50355,67200000.0
2008-11-05 19:29:00,1.5035,1.504,1.5031,1.50335,136900000.0
2008-11-05 19:30:00,1.50335,1.5044,1.5033,1.5042,169600000.0
2008-11-05 19:31:00,1.50425,1.505,1.5039,1.5042,243400000.0
2008-11-05 19:32:00,1.5045,1.5046,1.5039,1.5042,81900000.0
2008-11-05 19:33:00,1.50425,1.50465,1.50395,1.50415,223700000.0
2008-11-05 19:34:00,1.5041,1.50465,1.50385,1.50405,168400000.0
2008-11-05 19:35:00,1.5041,1.50505,1.50335,1.50495,161900000.0
2008-11-05 19:36:00,1.50495,1.5055,1.5041,1.50425,221200000.0
2008-11-05 19:37:00,1.50415,1.50505,1.50415,1.5046,137600000.0
2008-11-05 19:38:00,1.5046,1.50505,1.5035,1.50485,149900000.0
2008-11-05 19:39:00,1.50485,1.50515,1.5044,1.50515,111100000.0
2008-11-05 19:40:00,1.50515,1.5054,1.5041,1.5048,105600000.0
2008-11-05 19:41:00,1.5048,1.50545,1.5036,1.50525,238700000.0
2008-11-05 19:42:00,1.5053,1.50615,1.5052,1.5056,244800000.0
2008-11-05 19:43:00,1.5056,1.5057,1.5056,1.5056,216000000.0
2008-11-05 19:44:00,1.5056,1.5056,1.5056,1.5056,136200000.0
2008-11-05 19:45:00,1.50565,1.5065,1.5053,1.5053,427200000.0
2008-11-05 19:46:00,1.5053,1.50575,1.5053,1.5053,491700000.0
2008-11-05 19:47:00,1.5056,1.5062,1.5053,1.5062,261200000.0
2008-11-05 19:48:00,1.5061,1.50655,1.50555,1.50655,44600000.0
2008-11-05 19:49:00,1.50665,1.50705,1.50555,1.50685,360300000.0
2008-11-05 19:50:00,1.50685,1.507,1.50605,1.5067,156900000.0
2008-11-05 19:51:00,1.5067,1.50735,1.50555,1.507,214900000.0
2008-11-05 19:52:00,1.507,1.50745,1.50655,1.5072,209300000.0
2008-11-05 19:53:00,1.5071,1.5072,1.50575,1.5058,120900000.0
2008-11-05 19:54:00,1.5058,1.50595,1.5055,1.5055,1137500000.0
2008-11-05 19:55:00,1.5066,1.5072,1.5061,1.5062,530200001.0
2008-11-05 19:56:00,1.5055,1.5066,1.5055,1.50605,530200001.0
2008-11-05 19:57:00,1.50645,1.5075,1.5059,1.50645,433800002.0
2008-11-05 19:58:00,1.5064,1.50675,1.5062,1.5062,264000000.0
2008-11-05 19:59:00,1.50625,1.50865,1.5062,1.508,299900000.0
2008-11-05 20:00:00,1.508,1.508,1.50685,1.50715,274300000.0
2008-11-05 20:01:00,1.5072,1.5072,1.5067,1.5067,134600000.0
2008-11-05 20:02:00,1.5067,1.5067,1.5055,1.5055,132800000.0
2008-11-05 20:03:00,1.5055,1.50555,1.5055,1.5055,75700000.0
2008-11-05 20:04:00,1.5055,1.50575,1.50455,1.50575,94800000.0
2008-11-05 20:05:00,1.50575,1.50595,1.50555,1.5059,108200000.0
2008-11-05 20:06:00,1.50585,1.5065,1.5056,1.5064,304800000.0
2008-11-05 20:07:00,1.50625,1.50695,1.5062,1.50685,301500000.0
2008-11-05 20:08:00,1.50685,1.50825,1.5068,1.50805,384200000.0
2008-11-05 20:09:00,1.50805,1.5086,1.50755,1.50805,159500000.0
2008-11-05 20:10:00,1.50805,1.50835,1.50745,1.5075,402800000.0
2008-11-05 20:11:00,1.5075,1.5079,1.50695,1.507,133400000.0
2008-11-05 20:12:00,1.507,1.5077,1.5065,1.5065,554000000.0
2008-11-05 20:13:00,1.5065,1.50725,1.5065,1.5065,391000000.0
2008-11-05 20:14:00,1.5065,1.5068,1.50595,1.5065,164800000.0
2008-11-05 20:15:00,1.5066,1.5075,1.5065,1.5072,70100000.0
2008-11-05 20:16:00,1.5072,1.508,1.50705,1.508,307700000.0
2008-11-05 20:17:00,1.5079,1.50825,1.507,1.507,138800000.0
2008-11-05 20:18:00,1.50705,1.5071,1.5067,1.5067,562600000.0
2008-11-05 20:19:00,1.5067,1.50685,1.5067,1.5067,986400006.0
2008-11-05 20:20:00,1.5067,1.50715,1.5067,1.5069,1106200000.0
2008-11-05 20:21:00,1.50695,1.50695,1.5067,1.5067,798100005.0
2008-11-05 20:22:00,1.5067,1.5077,1.5067,1.5077,352400000.0
2008-11-05 20:23:00,1.5077,1.5077,1.5069,1.507,92800000.0
2008-11-05 20:24:00,1.5071,1.5074,1.5065,1.5065,261400000.0
2008-11-05 20:25:00,1.5065,1.507,1.50525,1.507,162900000.0
2008-11-05 20:26:00,1.50675,1.50745,1.5059,1.5059,321700000.0
2008-11-05 20:27:00,1.5059,1.5065,1.5059,1.5059,447400000.0
2008-11-05 20:28:00,1.50595,1.5073,1.50595,1.50645,241000000.0
2008-11-05 20:29:00,1.50645,1.5066,1.506,1.50625,101400000.0
2008-11-05 20:30:00,1.5061,1.50615,1.5058,1.506,202800000.0
2008-11-05 20:31:00,1.506,1.506,1.5058,1.506,166000000.0
2008-11-05 20:32:00,1.506,1.50615,1.506,1.506,378000000.0
2008-11-05 20:33:00,1.506,1.50685,1.50565,1.50685,214000000.0
2008-11-05 20:34:00,1.50675,1.50705,1.5055,1.5066,154600000.0
2008-11-05 20:35:00,1.5066,1.5066,1.5063,1.5066,87600000.0
2008-11-05 20:36:00,1.5066,1.50735,1.5064,1.50685,94000000.0
2008-11-05 20:37:00,1.50685,1.5077,1.5066,1.5076,127200000.0
2008-11-05 20:38:00,1.5076,1.50825,1.507,1.50715,135400000.0
2008-11-05 20:39:00,1.50755,1.50775,1.507,1.50745,105800000.0
2008-11-05 20:40:00,1.50745,1.50905,1.50745,1.50885,72000000.0
2008-11-05 20:41:00,1.5088,1.50905,1.50815,1.5086,74300000.0
2008-11-05 20:42:00,1.5086,1.50915,1.5083,1.5087,69400000.0
2008-11-05 20:43:00,1.50875,1.50895,1.5087,1.50875,34400000.0
2008-11-05 20:44:00,1.5088,1.50925,1.50845,1.5092,87200000.0
2008-11-05 20:45:00,1.50915,1.50945,1.5087,1.50945,70200000.0
2008-11-05 20:46:00,1.5095,1.51155,1.5093,1.5101,350300000.0
2008-11-05 20:47:00,1.5101,1.5101,1.5098,1.5101,337800000.0
2008-11-05 20:48:00,1.5101,1.5101,1.5086,1.5086,279800000.0
2008-11-05 20:49:00,1.5086,1.50905,1.5086,1.5089,288000000.0
2008-11-05 20:50:00,1.50885,1.50885,1.50825,1.5084,51700000.0
2008-11-05 20:51:00,1.50865,1.50865,1.5079,1.5082,63100000.0
2008-11-05 20:52:00,1.5082,1.50845,1.5073,1.5078,131100000.0
2008-11-05 20:53:00,1.5078,1.5079,1.50655,1.5066,121700000.0
2008-11-05 20:54:00,1.5066,1.50705,1.506,1.5066,154200000.0
2008-11-05 20:55:00,1.50655,1.507,1.50625,1.50635,181900000.0
2008-11-05 20:56:00,1.50635,1.5071,1.50625,1.507,48000000.0
2008-11-05 20:57:00,1.507,1.5075,1.50695,1.5074,97500000.0
2008-11-05 20:58:00,1.5074,1.5076,1.50715,1.5072,49800000.0
2008-11-05 20:59:00,1.5072,1.5074,1.50695,1.507,58200000.0
2008-11-05 21:00:00,1.50705,1.50705,1.50655,1.50695,75100000.0
2008-11-05 21:01:00,1.507,1.50755,1.5069,1.5069,95500000.0
2008-11-05 21:02:00,1.5069,1.5069,1.5063,1.50655,40400000.0
2008-11-05 21:03:00,1.50655,1.50735,1.5063,1.50715,114000000.0
2008-11-05 21:04:00,1.5071,1.5071,1.5062,1.50635,167000000.0
2008-11-05 21:05:00,1.50645,1.5067,1.50575,1.5067,235600000.0
2008-11-05 21:06:00,1.5065,1.50865,1.50635,1.5076,492600000.0
2008-11-05 21:07:00,1.5076,1.50865,1.5076,1.50865,115700000.0
2008-11-05 21:08:00,1.50865,1.50865,1.5083,1.50845,88000000.0
2008-11-05 21:09:00,1.5085,1.50855,1.5075,1.50765,81600000.0
2008-11-05 21:10:00,1.5077,1.5083,1.5074,1.5082,138100000.0
2008-11-05 21:11:00,1.5082,1.5088,1.5077,1.50785,149600000.0
2008-11-05 21:12:00,1.5077,1.50785,1.5075,1.5075,292800000.0
2008-11-05 21:13:00,1.508,1.508,1.5075,1.50765,369900000.0
2008-11-05 21:14:00,1.5076,1.50855,1.50735,1.50855,260800000.0
2008-11-05 21:15:00,1.5085,1.509,1.50835,1.50895,344200000.0
2008-11-05 21:16:00,1.50885,1.5091,1.5088,1.5088,62200000.0
2008-11-05 21:17:00,1.5088,1.5088,1.50825,1.50845,84400000.0
2008-11-05 21:18:00,1.50845,1.50885,1.50845,1.5086,114400000.0
2008-11-05 21:19:00,1.5085,1.5089,1.5072,1.5077,230200000.0
2008-11-05 21:20:00,1.50765,1.50795,1.50765,1.50765,267000000.0
2008-11-05 21:21:00,1.50765,1.50845,1.5076,1.50795,129600000.0
2008-11-05 21:22:00,1.5079,1.50865,1.5079,1.50805,133600000.0
2008-11-05 21:23:00,1.50805,1.5085,1.5076,1.5076,487200000.0
2008-11-05 21:24:00,1.5076,1.5086,1.5075,1.5083,352800000.0
2008-11-05 21:25:00,1.50825,1.50935,1.50825,1.50905,198900000.0
2008-11-05 21:26:00,1.50915,1.5099,1.50905,1.5097,114400000.0
2008-11-05 21:27:00,1.50965,1.50995,1.5096,1.50975,83100000.0
2008-11-05 21:28:00,1.50975,1.51025,1.5096,1.51025,139800000.0
2008-11-05 21:29:00,1.50995,1.51025,1.50945,1.5101,186200000.0
2008-11-05 21:30:00,1.51025,1.51045,1.50935,1.5099,258000000.0
2008-11-05 21:31:00,1.5099,1.51005,1.50845,1.5085,342100000.0
2008-11-05 21:32:00,1.5085,1.50985,1.5085,1.5096,231300000.0
2008-11-05 21:33:00,1.50975,1.51035,1.5093,1.5094,154700000.0
2008-11-05 21:34:00,1.5095,1.50975,1.50865,1.5089,486000000.0
2008-11-05 21:35:00,1.50885,1.50945,1.50815,1.50925,197000000.0
2008-11-05 21:36:00,1.50925,1.5095,1.50875,1.50935,207400000.0
2008-11-05 21:37:00,1.5093,1.50965,1.50895,1.5094,165400000.0
2008-11-05 21:38:00,1.5094,1.51075,1.5093,1.51015,160200000.0
2008-11-05 21:39:00,1.5102,1.5106,1.51015,1.51035,97600000.0
2008-11-05 21:40:00,1.5106,1.51095,1.5094,1.5098,315400000.0
2008-11-05 21:41:00,1.5098,1.51095,1.50965,1.51015,104900000.0
2008-11-05 21:42:00,1.5102,1.5103,1.5087,1.5087,280100000.0
2008-11-05 21:43:00,1.5087,1.50945,1.5085,1.50895,300400000.0
2008-11-05 21:44:00,1.50905,1.50905,1.50815,1.5089,214800000.0
2008-11-05 21:45:00,1.5088,1.50935,1.50825,1.5087,177500000.0
2008-11-05 21:46:00,1.5087,1.50895,1.50805,1.5083,265700000.0
2008-11-05 21:47:00,1.50835,1.50895,1.50835,1.50895,273600000.0
2008-11-05 21:48:00,1.509,1.51015,1.509,1.5093,281600000.0
2008-11-05 21:49:00,1.50935,1.5095,1.50885,1.50895,226600000.0
2008-11-05 21:50:00,1.50895,1.5091,1.5087,1.50905,92600000.0
2008-11-05 21:51:00,1.5089,1.5096,1.5086,1.5095,226600000.0
2008-11-05 21:52:00,1.5095,1.5096,1.5087,1.5087,250400000.0
2008-11-05 21:53:00,1.5087,1.5094,1.5087,1.5094,91000000.0
2008-11-05 21:54:00,1.50975,1.50995,1.50875,1.5088,336200000.0
2008-11-05 21:55:00,1.50895,1.50895,1.5082,1.5082,112100000.0
2008-11-05 21:56:00,1.5082,1.50905,1.5082,1.50865,141300000.0
2008-11-05 21:57:00,1.50865,1.50935,1.50865,1.50935,160000000.0
2008-11-05 21:58:00,1.5093,1.5096,1.509,1.50915,86300000.0
2008-11-05 21:59:00,1.5091,1.5104,1.509,1.5104,111800000.0
2008-11-05 22:00:00,1.5104,1.51045,1.5089,1.5091,186200000.0
2008-11-05 22:01:00,1.5091,1.50915,1.50855,1.50855,48100000.0
2008-11-05 22:02:00,1.5082,1.5082,1.5079,1.5079,298900000.0
2008-11-05 22:03:00,1.5079,1.5079,1.5073,1.5074,85200000.0
2008-11-05 22:04:00,1.5074,1.5076,1.5074,1.5075,42000000.0
2008-11-05 22:05:00,1.5075,1.508,1.5074,1.508,176400000.0
2008-11-05 22:06:00,1.5081,1.50925,1.5081,1.50845,304200000.0
2008-11-05 22:07:00,1.50845,1.5088,1.5077,1.5083,113800000.0
2008-11-05 22:08:00,1.50835,1.5085,1.5083,1.5083,66900000.0
2008-11-05 22:09:00,1.5083,1.5083,1.5076,1.5076,92200000.0
2008-11-05 22:10:00,1.5076,1.509,1.5075,1.5083,166900000.0
2008-11-05 22:11:00,1.5083,1.50925,1.5077,1.5083,87300000.0
2008-11-05 22:12:00,1.5082,1.5085,1.50775,1.5085,91800000.0
2008-11-05 22:13:00,1.5088,1.50925,1.5084,1.50865,74200000.0
2008-11-05 22:14:00,1.5086,1.50865,1.50845,1.5085,102000000.0
2008-11-05 22:15:00,1.50855,1.50855,1.5081,1.50815,218200000.0
2008-11-05 22:16:00,1.50815,1.50815,1.5064,1.5072,214200000.0
2008-11-05 22:17:00,1.50715,1.5082,1.50715,1.5073,161800000.0
2008-11-05 22:18:00,1.50735,1.50735,1.50695,1.50715,80400000.0
2008-11-05 22:19:00,1.5073,1.50845,1.5073,1.5083,63800000.0
2008-11-05 22:20:00,1.5083,1.50845,1.50795,1.508,64000000.0
2008-11-05 22:21:00,1.508,1.508,1.50655,1.5067,67200000.0
2008-11-05 22:22:00,1.5067,1.5069,1.50565,1.5061,88600000.0
2008-11-05 22:23:00,1.5061,1.50675,1.50595,1.5061,89400000.0
2008-11-05 22:24:00,1.50585,1.5061,1.5057,1.5057,63600000.0
2008-11-05 22:25:00,1.5057,1.5059,1.50515,1.50585,59600000.0
2008-11-05 22:26:00,1.5059,1.506,1.5054,1.50545,110300000.0
2008-11-05 22:27:00,1.50565,1.50595,1.5052,1.5054,101300000.0
2008-11-05 22:28:00,1.50565,1.50635,1.50535,1.50625,70800000.0
2008-11-05 22:29:00,1.50625,1.507,1.50625,1.5068,64000000.0
2008-11-05 22:30:00,1.50685,1.5075,1.5064,1.5075,39400000.0
2008-11-05 22:31:00,1.5075,1.50785,1.50595,1.50685,153900000.0
2008-11-05 22:32:00,1.50685,1.50685,1.50565,1.5059,104600000.0
2008-11-05 22:33:00,1.5061,1.50655,1.50575,1.5059,62200000.0
2008-11-05 22:34:00,1.5059,1.50625,1.5057,1.50625,76600000.0
2008-11-05 22:35:00,1.50605,1.5061,1.50555,1.50595,104800000.0
2008-11-05 22:36:00,1.506,1.506,1.5051,1.50515,67400000.0
2008-11-05 22:37:00,1.50515,1.5074,1.50515,1.5064,69500000.0
2008-11-05 22:38:00,1.5064,1.50815,1.5064,1.50705,117800000.0
2008-11-05 22:39:00,1.50705,1.50705,1.5058,1.50595,427600000.0
2008-11-05 22:40:00,1.50585,1.50705,1.50465,1.5057,247800000.0
2008-11-05 22:41:00,1.50465,1.5055,1.504,1.5042,139800000.0
2008-11-05 22:42:00,1.5042,1.50485,1.5038,1.50465,82400000.0
2008-11-05 22:43:00,1.50465,1.5054,1.5044,1.5051,77600000.0
2008-11-05 22:44:00,1.505,1.50615,1.5048,1.50605,88000000.0
2008-11-05 22:45:00,1.50615,1.5064,1.50545,1.5061,72800000.0
2008-11-05 22:46:00,1.50605,1.50705,1.5055,1.50585,146900000.0
2008-11-05 22:47:00,1.50585,1.5064,1.50535,1.50555,96800000.0
2008-11-05 22:48:00,1.5055,1.50655,1.5054,1.50635,231000000.0
2008-11-05 22:49:00,1.50635,1.50645,1.50565,1.5062,66000000.0
2008-11-05 22:50:00,1.50615,1.5066,1.50535,1.5065,116900000.0
2008-11-05 22:51:00,1.5065,1.50785,1.50615,1.50735,178000000.0
2008-11-05 22:52:00,1.5075,1.5086,1.50715,1.50735,119500000.0
2008-11-05 22:53:00,1.50725,1.5075,1.5061,1.5064,174600000.0
2008-11-05 22:54:00,1.50635,1.5069,1.5062,1.5069,75600000.0
2008-11-05 22:55:00,1.5069,1.50775,1.5064,1.50775,101500000.0
2008-11-05 22:56:00,1.5077,1.5085,1.50685,1.5085,142700000.0
2008-11-05 22:57:00,1.5084,1.5084,1.50705,1.5079,131000000.0
2008-11-05 22:58:00,1.5079,1.5085,1.50725,1.5079,120200000.0
2008-11-05 22:59:00,1.50795,1.5087,1.5076,1.50815,92400000.0
2008-11-05 23:00:00,1.50815,1.50905,1.5074,1.50745,218400000.0
2008-11-05 23:01:00,1.50745,1.50845,1.50745,1.50835,80500000.0
2008-11-05 23:02:00,1.50845,1.50895,1.5082,1.5082,73900000.0
2008-11-05 23:03:00,1.5081,1.50855,1.5081,1.50855,45100000.0
2008-11-05 23:04:00,1.5085,1.5087,1.508,1.508,47200000.0
2008-11-05 23:05:00,1.508,1.50855,1.5077,1.5083,87300000.0
2008-11-05 23:06:00,1.5084,1.50865,1.50825,1.50865,47000000.0
2008-11-05 23:07:00,1.5087,1.5091,1.5062,1.5074,114200000.0
2008-11-05 23:08:00,1.5076,1.5081,1.5076,1.5081,89100000.0
2008-11-05 23:09:00,1.50805,1.5083,1.50795,1.5083,57800000.0
2008-11-05 23:10:00,1.5084,1.5094,1.5084,1.5091,99500000.0
2008-11-05 23:11:00,1.5091,1.50985,1.50855,1.50985,203700000.0
2008-11-05 23:12:00,1.50985,1.5122,1.5097,1.51095,126800000.0
2008-11-05 23:13:00,1.5109,1.5111,1.5097,1.5103,186800000.0
2008-11-05 23:14:00,1.5103,1.51075,1.50975,1.51045,120200000.0
2008-11-05 23:15:00,1.5104,1.5109,1.51015,1.5109,45400000.0
2008-11-05 23:16:00,1.51085,1.51265,1.51085,1.512,85800000.0
2008-11-05 23:17:00,1.51275,1.5139,1.51205,1.51205,102800000.0
2008-11-05 23:18:00,1.51215,1.5122,1.5106,1.51185,69800000.0
2008-11-05 23:19:00,1.5119,1.51235,1.5105,1.5106,144800000.0
2008-11-05 23:20:00,1.5106,1.51135,1.5106,1.51105,62600000.0
2008-11-05 23:21:00,1.51105,1.51185,1.5108,1.5115,116100000.0
2008-11-05 23:22:00,1.51165,1.5119,1.511,1.511,57600000.0
2008-11-05 23:23:00,1.511,1.5111,1.5106,1.511,68600000.0
2008-11-05 23:24:00,1.5112,1.5113,1.5102,1.51035,47900000.0
2008-11-05 23:25:00,1.51035,1.51115,1.51,1.51115,69100000.0
2008-11-05 23:26:00,1.5111,1.5118,1.5105,1.5114,250900000.0
2008-11-05 23:27:00,1.5114,1.5121,1.51055,1.51185,117600000.0
2008-11-05 23:28:00,1.51185,1.51265,1.51125,1.51265,73900000.0
2008-11-05 23:29:00,1.5127,1.51295,1.5121,1.51275,119100000.0
2008-11-05 23:30:00,1.5129,1.51295,1.5122,1.51265,115100000.0
2008-11-05 23:31:00,1.5126,1.5126,1.512,1.5122,25800000.0
2008-11-05 23:32:00,1.51245,1.51435,1.51245,1.5136,128200000.0
2008-11-05 23:33:00,1.5136,1.51435,1.513,1.51365,136100000.0
2008-11-05 23:34:00,1.51375,1.5143,1.5133,1.51345,187500000.0
2008-11-05 23:35:00,1.5135,1.51365,1.51315,1.51315,80400000.0
2008-11-05 23:36:00,1.51295,1.51365,1.51295,1.51335,112900000.0
2008-11-05 23:37:00,1.51335,1.51455,1.51315,1.5142,89500000.0
2008-11-05 23:38:00,1.51425,1.51495,1.5141,1.51435,80000000.0
2008-11-05 23:39:00,1.51435,1.51475,1.51375,1.51395,84400000.0
2008-11-05 23:40:00,1.51395,1.51405,1.51365,1.5138,161800000.0
2008-11-05 23:41:00,1.51375,1.51435,1.5137,1.51415,59000000.0
2008-11-05 23:42:00,1.5144,1.51445,1.5142,1.5144,139800000.0
2008-11-05 23:43:00,1.51435,1.5146,1.51415,1.51445,184900000.0
2008-11-05 23:44:00,1.51435,1.51505,1.5143,1.51495,95300000.0
2008-11-05 23:45:00,1.51495,1.5156,1.5148,1.51495,87600000.0
2008-11-05 23:46:00,1.51495,1.51505,1.51435,1.51435,36100000.0
2008-11-05 23:47:00,1.51435,1.51475,1.51415,1.5143,90400000.0
2008-11-05 23:48:00,1.51425,1.51435,1.5141,1.5142,26900000.0
2008-11-05 23:49:00,1.5142,1.5144,1.514,1.51415,38800000.0
2008-11-05 23:50:00,1.51425,1.515,1.51405,1.5141,82100000.0
2008-11-05 23:51:00,1.51415,1.5148,1.5141,1.5147,60600000.0
2008-11-05 23:52:00,1.5146,1.51535,1.5145,1.5149,73500000.0
2008-11-05 23:53:00,1.5148,1.5148,1.5146,1.5147,48200000.0
2008-11-05 23:54:00,1.5148,1.515,1.51475,1.5148,21800000.0
2008-11-05 23:55:00,1.515,1.5153,1.51465,1.51495,24700000.0
2008-11-05 23:56:00,1.51495,1.51525,1.51495,1.51525,19800000.0
2008-11-05 23:57:00,1.5151,1.51565,1.515,1.51545,79600000.0
2008-11-05 23:58:00,1.5155,1.5156,1.51515,1.51535,109000000.0
2008-11-05 23:59:00,1.51545,1.51545,1.51455,1.51475,91000000.0
2008-11-06 00:00:00,1.51475,1.5149,1.51475,1.51475,46600000.0
2008-11-06 00:01:00,1.51475,1.51475,1.51445,1.5145,36000000.0
2008-11-06 00:02:00,1.5144,1.51445,1.5142,1.5144,31200000.0
2008-11-06 00:03:00,1.5143,1.5143,1.5115,1.5124,70800000.0
2008-11-06 00:04:00,1.5124,1.51245,1.51085,1.51095,25200000.0
2008-11-06 00:05:00,1.511,1.51285,1.5108,1.511,40800000.0
2008-11-06 00:06:00,1.51095,1.51255,1.51095,1.5117,62400000.0
2008-11-06 00:07:00,1.51185,1.51325,1.51185,1.51285,56600000.0
2008-11-06 00:08:00,1.51285,1.51285,1.51205,1.5121,30000000.0
2008-11-06 00:09:00,1.5121,1.5123,1.5117,1.5123,51800000.0
2008-11-06 00:10:00,1.51225,1.5123,1.51165,1.5117,62700000.0
2008-11-06 00:11:00,1.5118,1.5122,1.5106,1.5109,102800000.0
2008-11-06 00:12:00,1.51085,1.511,1.5103,1.5109,47600000.0
2008-11-06 00:13:00,1.511,1.5116,1.5109,1.511,26000000.0
2008-11-06 00:14:00,1.511,1.511,1.50985,1.51075,88200000.0
2008-11-06 00:15:00,1.51075,1.5114,1.5107,1.51095,85500000.0
2008-11-06 00:16:00,1.51095,1.5112,1.51075,1.51105,57200000.0
2008-11-06 00:17:00,1.51105,1.51115,1.5106,1.51085,53000000.0
2008-11-06 00:18:00,1.51085,1.511,1.51065,1.5108,30600000.0
2008-11-06 00:19:00,1.5108,1.5112,1.5108,1.511,26200000.0
2008-11-06 00:20:00,1.51105,1.51145,1.5109,1.5111,20200000.0
2008-11-06 00:21:00,1.5111,1.5115,1.5108,1.5115,75400000.0
2008-11-06 00:22:00,1.5111,1.51135,1.5105,1.511,86800000.0
2008-11-06 00:23:00,1.51095,1.5113,1.5107,1.51085,85800000.0
2008-11-06 00:24:00,1.51075,1.5112,1.51075,1.5111,17600000.0
2008-11-06 00:25:00,1.51105,1.51105,1.5108,1.5108,49800000.0
2008-11-06 00:26:00,1.5108,1.511,1.5108,1.51095,28800000.0
2008-11-06 00:27:00,1.51085,1.51105,1.51075,1.51095,25600000.0
2008-11-06 00:28:00,1.51095,1.51095,1.50995,1.5103,27600000.0
2008-11-06 00:29:00,1.5103,1.51045,1.51015,1.51015,22800000.0
2008-11-06 00:30:00,1.51015,1.5102,1.51005,1.5101,13200000.0
2008-11-06 00:31:00,1.5101,1.5101,1.50955,1.5098,18000000.0
2008-11-06 00:32:00,1.5098,1.5098,1.50955,1.5096,7200000.0
2008-11-06 00:33:00,1.50955,1.5096,1.50895,1.50945,48000000.0
2008-11-06 00:34:00,1.50955,1.50955,1.50925,1.50955,34300000.0
2008-11-06 00:35:00,1.5095,1.5095,1.50925,1.5094,13700000.0
2008-11-06 00:36:00,1.50965,1.5109,1.50965,1.5109,78300000.0
2008-11-06 00:37:00,1.511,1.511,1.5102,1.51035,30300000.0
2008-11-06 00:38:00,1.5104,1.511,1.51035,1.511,20800000.0
2008-11-06 00:39:00,1.511,1.5119,1.51095,1.51145,41900000.0
2008-11-06 00:40:00,1.5119,1.5119,1.51095,1.5112,42300000.0
2008-11-06 00:41:00,1.51125,1.5115,1.51095,1.5111,19200000.0
2008-11-06 00:42:00,1.51105,1.5115,1.51105,1.5115,30600000.0
2008-11-06 00:43:00,1.5115,1.5117,1.51145,1.5117,14500000.0
2008-11-06 00:44:00,1.51165,1.5118,1.5115,1.5115,11000000.0
2008-11-06 00:45:00,1.5115,1.5121,1.5115,1.5119,23600000.0
2008-11-06 00:46:00,1.51205,1.51215,1.51205,1.5121,4800000.0
2008-11-06 00:47:00,1.5121,1.5121,1.5115,1.51155,30900000.0
2008-11-06 00:48:00,1.51175,1.5118,1.51175,1.5118,8100000.0
2008-11-06 00:49:00,1.5118,1.5118,1.5115,1.51155,27700000.0
2008-11-06 00:50:00,1.51155,1.5117,1.51155,1.51165,4800000.0
2008-11-06 00:51:00,1.51165,1.5117,1.51155,1.51155,4800000.0
2008-11-06 00:52:00,1.51155,1.5116,1.51155,1.5116,7200000.0
2008-11-06 00:53:00,1.5089,1.5089,1.5083,1.5088,4200000.0
2008-11-06 00:54:00,1.5089,1.5091,1.5076,1.5078,4200000.0
2008-11-06 00:55:00,1.5116,1.5116,1.5116,1.5116,4200000.0
2008-11-06 00:56:00,1.5083,1.5084,1.5082,1.5083,1200000.0
2008-11-06 00:57:00,1.5082,1.5082,1.5076,1.5078,1200000.0
2008-11-06 00:58:00,1.5079,1.508,1.5078,1.5079,1200000.0
2008-11-06 00:59:00,1.5116,1.5116,1.5116,1.5116,1200000.0
2008-11-06 01:00:00,1.5119,1.51205,1.5119,1.51205,12000000.0
2008-11-06 01:01:00,1.512,1.51205,1.51175,1.5118,18600000.0
2008-11-06 01:02:00,1.51175,1.51255,1.5116,1.51255,70200000.0
2008-11-06 01:03:00,1.5125,1.51285,1.51225,1.51225,24800000.0
2008-11-06 01:04:00,1.5122,1.5123,1.51215,1.5123,13200000.0
2008-11-06 01:05:00,1.51235,1.5129,1.51225,1.5129,21600000.0
2008-11-06 01:06:00,1.51285,1.5136,1.51265,1.5133,92400000.0
2008-11-06 01:07:00,1.51335,1.51365,1.51335,1.51345,24000000.0
2008-11-06 01:08:00,1.5136,1.51415,1.5136,1.5136,31200000.0
2008-11-06 01:09:00,1.5136,1.51365,1.5136,1.5136,12000000.0
2008-11-06 01:10:00,1.5135,1.5135,1.5135,1.5135,10800000.0
2008-11-06 01:11:00,1.5135,1.5135,1.51295,1.51345,139200000.0
2008-11-06 01:12:00,1.51345,1.51345,1.51305,1.51305,21600000.0
2008-11-06 01:13:00,1.5131,1.51325,1.51305,1.51315,18000000.0
2008-11-06 01:14:00,1.51305,1.51315,1.51305,1.5131,21600000.0
2008-11-06 01:15:00,1.5131,1.51345,1.51305,1.5134,31200000.0
2008-11-06 01:16:00,1.51345,1.51355,1.5132,1.51355,36000000.0
2008-11-06 01:17:00,1.5135,1.5135,1.5133,1.5135,25200000.0
2008-11-06 01:18:00,1.5134,1.5135,1.5134,1.51345,14400000.0
2008-11-06 01:19:00,1.51345,1.5135,1.51345,1.5135,14400000.0
2008-11-06 01:20:00,1.5135,1.5138,1.5135,1.5138,13200000.0
2008-11-06 01:21:00,1.51385,1.5141,1.51355,1.51365,101600000.0
2008-11-06 01:22:00,1.5138,1.5139,1.51355,1.5139,21600000.0
2008-11-06 01:23:00,1.51385,1.51465,1.51385,1.5143,57000000.0
2008-11-06 01:24:00,1.5141,1.51435,1.514,1.51435,19800000.0
2008-11-06 01:25:00,1.51435,1.51465,1.5143,1.51465,6800000.0
2008-11-06 01:26:00,1.51465,1.51475,1.5144,1.51455,20500000.0
2008-11-06 01:27:00,1.5143,1.51435,1.5137,1.51385,51500000.0
2008-11-06 01:28:00,1.51345,1.5135,1.5132,1.51325,23100000.0
2008-11-06 01:29:00,1.51325,1.5135,1.5129,1.51295,65100000.0
2008-11-06 01:30:00,1.5129,1.5129,1.51255,1.51255,38600000.0
2008-11-06 01:31:00,1.51255,1.5126,1.51105,1.51115,88700000.0
2008-11-06 01:32:00,1.5112,1.51165,1.51115,1.51155,72700000.0
2008-11-06 01:33:00,1.5116,1.5117,1.51155,1.5117,16900000.0
2008-11-06 01:34:00,1.5117,1.5119,1.51045,1.5106,80000000.0
2008-11-06 01:35:00,1.51035,1.5105,1.5095,1.50965,84600000.0
2008-11-06 01:36:00,1.5096,1.5098,1.50935,1.5098,39000000.0
2008-11-06 01:37:00,1.5098,1.5099,1.5097,1.5098,81900000.0
2008-11-06 01:38:00,1.50985,1.51,1.5096,1.51,23400000.0
2008-11-06 01:39:00,1.51,1.51,1.5091,1.50925,59200000.0
2008-11-06 01:40:00,1.50925,1.51,1.50925,1.5098,103000000.0
2008-11-06 01:41:00,1.50975,1.5098,1.50945,1.5096,25800000.0
2008-11-06 01:42:00,1.5096,1.5098,1.50925,1.5097,46400000.0
2008-11-06 01:43:00,1.50955,1.50965,1.50935,1.50955,36700000.0
2008-11-06 01:44:00,1.50905,1.5093,1.50895,1.50895,33200000.0
2008-11-06 01:45:00,1.5086,1.50885,1.5086,1.50875,16800000.0
2008-11-06 01:46:00,1.50885,1.5095,1.50885,1.5095,34400000.0
2008-11-06 01:47:00,1.50955,1.51,1.5095,1.50965,47600000.0
2008-11-06 01:48:00,1.5097,1.5103,1.5097,1.5098,39800000.0
2008-11-06 01:49:00,1.5098,1.5099,1.5089,1.5092,48200000.0
2008-11-06 01:50:00,1.5091,1.5093,1.50885,1.5091,84100000.0
2008-11-06 01:51:00,1.5092,1.5094,1.50855,1.50865,59400000.0
2008-11-06 01:52:00,1.50865,1.50935,1.5085,1.50865,130800000.0
2008-11-06 01:53:00,1.5086,1.5088,1.5083,1.5088,46600000.0
2008-11-06 01:54:00,1.5089,1.50895,1.5074,1.5076,58300000.0
2008-11-06 01:55:00,1.5076,1.5081,1.5076,1.5081,62000000.0
2008-11-06 01:56:00,1.5081,1.5081,1.5079,1.508,33600000.0
2008-11-06 01:57:00,1.5079,1.5079,1.50735,1.5075,46200000.0
2008-11-06 01:58:00,1.5086,1.5086,1.5077,1.5086,33000000.0
2008-11-06 01:59:00,1.5086,1.5086,1.5086,1.5086,50400000.0
2008-11-06 02:00:00,1.5086,1.5086,1.5086,1.5086,19800000.0
2008-11-06 02:01:00,1.5086,1.5087,1.5086,1.5086,19200000.0
2008-11-06 02:02:00,1.5088,1.50885,1.5085,1.50875,59400000.0
2008-11-06 02:03:00,1.50875,1.50875,1.5075,1.5086,36800000.0
2008-11-06 02:04:00,1.5086,1.5086,1.5073,1.5086,27200000.0
2008-11-06 02:05:00,1.5086,1.5086,1.5086,1.5086,12000000.0
2008-11-06 02:06:00,1.5086,1.5086,1.5086,1.5086,19200000.0
2008-11-06 02:07:00,1.5086,1.5086,1.5086,1.5086,30000000.0
2008-11-06 02:08:00,1.5086,1.50895,1.5085,1.5086,73200000.0
2008-11-06 02:09:00,1.5086,1.5086,1.50755,1.50755,15700000.0
2008-11-06 02:10:00,1.5076,1.5077,1.5074,1.5076,24600000.0
2008-11-06 02:11:00,1.5082,1.5082,1.5082,1.5082,27000000.0
2008-11-06 02:12:00,1.5082,1.5082,1.5082,1.5082,41400000.0
2008-11-06 02:13:00,1.5082,1.5082,1.5071,1.5082,19800000.0
2008-11-06 02:14:00,1.5082,1.5082,1.5082,1.5082,14400000.0
2008-11-06 02:15:00,1.5082,1.5082,1.5081,1.50815,78600000.0
2008-11-06 02:16:00,1.5081,1.5082,1.5081,1.5082,78000000.0
2008-11-06 02:17:00,1.5082,1.5085,1.5071,1.5084,71000000.0
2008-11-06 02:18:00,1.5084,1.5084,1.50815,1.5082,51600000.0
2008-11-06 02:19:00,1.50825,1.50825,1.5081,1.5081,133200000.0
2008-11-06 02:20:00,1.5081,1.5082,1.5081,1.5082,56400000.0
2008-11-06 02:21:00,1.5082,1.5082,1.5082,1.5082,43200000.0
2008-11-06 02:22:00,1.5082,1.5082,1.5082,1.5082,18000000.0
2008-11-06 02:23:00,1.5082,1.5082,1.5082,1.5082,27000000.0
2008-11-06 02:24:00,1.5082,1.5082,1.5082,1.5082,25200000.0
2008-11-06 02:25:00,1.5082,1.5082,1.5082,1.5082,18000000.0
2008-11-06 02:26:00,1.5082,1.50855,1.5081,1.5085,39000000.0
2008-11-06 02:27:00,1.5084,1.5085,1.5081,1.5082,94000000.0
2008-11-06 02:28:00,1.5081,1.50885,1.5081,1.50855,61200000.0
2008-11-06 02:29:00,1.50855,1.50885,1.5085,1.5087,33000000.0
2008-11-06 02:30:00,1.50875,1.5094,1.50835,1.5086,180800000.0
2008-11-06 02:31:00,1.50855,1.50855,1.50815,1.5083,222000000.0
2008-11-06 02:32:00,1.50835,1.509,1.5083,1.50895,31200000.0
2008-11-06 02:33:00,1.5089,1.5095,1.50885,1.5092,50400000.0
2008-11-06 02:34:00,1.50925,1.50945,1.50835,1.5094,95200000.0
2008-11-06 02:35:00,1.5095,1.50995,1.5092,1.5094,95400000.0
2008-11-06 02:36:00,1.5094,1.50975,1.50885,1.50955,157800000.0
2008-11-06 02:37:00,1.5096,1.51025,1.50925,1.50995,45400000.0
2008-11-06 02:38:00,1.50995,1.51015,1.5094,1.51015,59400000.0
2008-11-06 02:39:00,1.5102,1.5111,1.51015,1.5107,90800000.0
2008-11-06 02:40:00,1.51075,1.5119,1.51065,1.51145,89700000.0
2008-11-06 02:41:00,1.51145,1.5118,1.5112,1.5118,54600000.0
2008-11-06 02:42:00,1.51165,1.5122,1.5112,1.5112,61200000.0
2008-11-06 02:43:00,1.51125,1.5117,1.5101,1.51035,45100000.0
2008-11-06 02:44:00,1.51035,1.51035,1.50945,1.50975,115000000.0
2008-11-06 02:45:00,1.50975,1.51,1.50975,1.5098,43200000.0
2008-11-06 02:46:00,1.5097,1.51015,1.50955,1.5097,26400000.0
2008-11-06 02:47:00,1.50965,1.50995,1.50965,1.50975,39000000.0
2008-11-06 02:48:00,1.50985,1.50985,1.5095,1.5095,18000000.0
2008-11-06 02:49:00,1.5096,1.50975,1.50935,1.50965,48000000.0
2008-11-06 02:50:00,1.50955,1.50965,1.5093,1.5095,25200000.0
2008-11-06 02:51:00,1.50955,1.5098,1.5095,1.50965,22800000.0
2008-11-06 02:52:00,1.50965,1.50995,1.5096,1.50995,44400000.0
2008-11-06 02:53:00,1.51,1.51005,1.50955,1.5099,28100000.0
2008-11-06 02:54:00,1.50965,1.50975,1.50915,1.50935,44400000.0
2008-11-06 02:55:00,1.50925,1.5097,1.5091,1.5094,57000000.0
2008-11-06 02:56:00,1.5093,1.50935,1.5093,1.50935,7200000.0
2008-11-06 02:57:00,1.5093,1.5093,1.5091,1.50915,6000000.0
2008-11-06 02:58:00,1.50915,1.5095,1.50915,1.50935,19200000.0
2008-11-06 02:59:00,1.50935,1.50975,1.50935,1.5095,38400000.0
2008-11-06 03:00:00,1.5095,1.50985,1.5094,1.5094,30000000.0
2008-11-06 03:01:00,1.5094,1.5096,1.50915,1.50915,38400000.0
2008-11-06 03:02:00,1.50915,1.5095,1.50905,1.5094,31200000.0
2008-11-06 03:03:00,1.5094,1.5095,1.50905,1.50915,31200000.0
2008-11-06 03:04:00,1.50905,1.511,1.5058,1.511,270100000.0
2008-11-06 03:05:00,1.5108,1.51125,1.5083,1.51035,401000000.0
2008-11-06 03:06:00,1.51025,1.51025,1.50935,1.5095,414500000.0
2008-11-06 03:07:00,1.5093,1.5099,1.5086,1.5095,390000000.0
2008-11-06 03:08:00,1.5095,1.51,1.50875,1.509,123800000.0
2008-11-06 03:09:00,1.50905,1.5091,1.5077,1.5087,202700000.0
2008-11-06 03:10:00,1.5089,1.50895,1.5084,1.5084,105600000.0
2008-11-06 03:11:00,1.5084,1.5084,1.5076,1.50835,238800000.0
2008-11-06 03:12:00,1.5083,1.5093,1.50795,1.5092,252000000.0
2008-11-06 03:13:00,1.50925,1.50945,1.5086,1.5094,183000000.0
2008-11-06 03:14:00,1.50945,1.5107,1.5094,1.5106,384100000.0
2008-11-06 03:15:00,1.5109,1.511,1.51,1.51085,278200000.0
2008-11-06 03:16:00,1.5108,1.5119,1.5108,1.5111,428200000.0
2008-11-06 03:17:00,1.5112,1.5112,1.5106,1.511,88600000.0
2008-11-06 03:18:00,1.51105,1.51105,1.51065,1.5107,26400000.0
2008-11-06 03:19:00,1.51065,1.511,1.51065,1.5108,24000000.0
2008-11-06 03:20:00,1.5108,1.511,1.5106,1.5106,38400000.0
2008-11-06 03:21:00,1.5108,1.5108,1.5105,1.5105,19200000.0
2008-11-06 03:22:00,1.5105,1.5112,1.5105,1.511,50400000.0
2008-11-06 03:23:00,1.511,1.511,1.51065,1.51075,178200000.0
2008-11-06 03:24:00,1.5109,1.51165,1.5108,1.51125,75000000.0
2008-11-06 03:25:00,1.51125,1.5114,1.511,1.5114,30300000.0
2008-11-06 03:26:00,1.51,1.5101,1.5098,1.51,52800000.0
2008-11-06 03:27:00,1.5114,1.5119,1.5113,1.5118,52800000.0
2008-11-06 03:28:00,1.5118,1.5118,1.5113,1.5113,155400000.0
2008-11-06 03:29:00,1.51135,1.5115,1.51105,1.5112,120000000.0
2008-11-06 03:30:00,1.51115,1.51145,1.51115,1.5114,55200000.0
2008-11-06 03:31:00,1.51145,1.51165,1.5114,1.5116,62400000.0
2008-11-06 03:32:00,1.51155,1.5121,1.51155,1.512,138000000.0
2008-11-06 03:33:00,1.51195,1.5123,1.51165,1.5117,205200000.0
2008-11-06 03:34:00,1.5117,1.51175,1.51135,1.51155,220200000.0
2008-11-06 03:35:00,1.51145,1.512,1.51095,1.5111,282000000.0
2008-11-06 03:36:00,1.5108,1.51115,1.51075,1.5109,128400000.0
2008-11-06 03:37:00,1.51085,1.51085,1.5104,1.5108,54000000.0
2008-11-06 03:38:00,1.5107,1.5107,1.5107,1.5107,1200000.0
2008-11-06 03:39:00,1.51065,1.5108,1.5102,1.5104,48900000.0
2008-11-06 03:40:00,1.5104,1.5104,1.50955,1.5097,223800000.0
2008-11-06 03:41:00,1.5097,1.5097,1.50945,1.5096,69400000.0
2008-11-06 03:42:00,1.5096,1.5096,1.5093,1.5096,160000000.0
2008-11-06 03:43:00,1.5096,1.5099,1.5094,1.50955,235500000.0
2008-11-06 03:44:00,1.50955,1.51,1.50945,1.51,74900000.0
2008-11-06 03:45:00,1.51,1.5101,1.5098,1.51,45600000.0
2008-11-06 03:46:00,1.5099,1.5099,1.50955,1.50955,51600000.0
2008-11-06 03:47:00,1.5096,1.5097,1.50925,1.5096,33600000.0
2008-11-06 03:48:00,1.5096,1.5102,1.5096,1.51005,64600000.0
2008-11-06 03:49:00,1.51005,1.51005,1.50965,1.5097,9600000.0
2008-11-06 03:50:00,1.5095,1.5099,1.5095,1.5096,36500000.0
2008-11-06 03:51:00,1.5097,1.51005,1.5097,1.50995,46900000.0
2008-11-06 03:52:00,1.51,1.51015,1.50965,1.50965,30000000.0
2008-11-06 03:53:00,1.51005,1.5102,1.50965,1.5102,23800000.0
2008-11-06 03:54:00,1.5102,1.51035,1.5101,1.5102,59600000.0
2008-11-06 03:55:00,1.5102,1.5102,1.5101,1.5101,12000000.0
2008-11-06 03:56:00,1.5101,1.5106,1.51,1.51,94600000.0
2008-11-06 03:57:00,1.51005,1.5107,1.5097,1.5107,227400000.0
2008-11-06 03:58:00,1.5107,1.51205,1.5107,1.51195,169700000.0
2008-11-06 03:59:00,1.51195,1.51215,1.5115,1.5117,124200000.0
2008-11-06 04:00:00,1.5117,1.512,1.5117,1.5119,105000000.0
2008-11-06 04:01:00,1.51195,1.512,1.5118,1.5119,70800000.0
2008-11-06 04:02:00,1.51195,1.5125,1.51175,1.5125,49200000.0
2008-11-06 04:03:00,1.5125,1.513,1.5125,1.513,135000000.0
2008-11-06 04:04:00,1.513,1.5132,1.5128,1.5128,47200000.0
2008-11-06 04:05:00,1.5129,1.5131,1.5126,1.5126,93600000.0
2008-11-06 04:06:00,1.5126,1.5128,1.5126,1.5127,29400000.0
2008-11-06 04:07:00,1.5127,1.51325,1.5126,1.51305,97600000.0
2008-11-06 04:08:00,1.51305,1.51305,1.51195,1.51195,90000000.0
2008-11-06 04:09:00,1.5123,1.5123,1.5113,1.5113,55200000.0
2008-11-06 04:10:00,1.5113,1.5125,1.51075,1.5113,163000000.0
2008-11-06 04:11:00,1.5113,1.5113,1.5108,1.51085,64400000.0
2008-11-06 04:12:00,1.51085,1.51115,1.51045,1.51085,77300000.0
2008-11-06 04:13:00,1.5108,1.5122,1.51075,1.512,156700000.0
2008-11-06 04:14:00,1.51195,1.51225,1.5119,1.51205,157200000.0
2008-11-06 04:15:00,1.512,1.51205,1.5116,1.51205,174400000.0
2008-11-06 04:16:00,1.5121,1.5121,1.51195,1.51195,4800000.0
2008-11-06 04:17:00,1.51195,1.5123,1.51195,1.5123,18800000.0
2008-11-06 04:18:00,1.51245,1.51285,1.511,1.511,169200000.0
2008-11-06 04:19:00,1.511,1.51105,1.5102,1.5102,60000000.0
2008-11-06 04:20:00,1.5102,1.51105,1.5101,1.5102,93600000.0
2008-11-06 04:21:00,1.51025,1.5107,1.51005,1.51035,46800000.0
2008-11-06 04:22:00,1.51045,1.51095,1.5103,1.51055,33400000.0
2008-11-06 04:23:00,1.5103,1.51065,1.51015,1.51045,36000000.0
2008-11-06 04:24:00,1.51045,1.5105,1.5103,1.5103,19200000.0
2008-11-06 04:25:00,1.51035,1.51035,1.5095,1.50985,41800000.0
2008-11-06 04:26:00,1.50995,1.51025,1.50985,1.5102,32700000.0
2008-11-06 04:27:00,1.51015,1.51015,1.50965,1.50985,36900000.0
2008-11-06 04:28:00,1.5098,1.5109,1.50965,1.51085,130100000.0
2008-11-06 04:29:00,1.51085,1.5109,1.51055,1.51065,57600000.0
2008-11-06 04:30:00,1.5107,1.51075,1.51015,1.51015,72000000.0
2008-11-06 04:31:00,1.51015,1.5106,1.51,1.51005,199000000.0
2008-11-06 04:32:00,1.5101,1.51025,1.50945,1.50975,338300000.0
2008-11-06 04:33:00,1.50975,1.50975,1.50865,1.50865,254400000.0
2008-11-06 04:34:00,1.5089,1.50905,1.50835,1.50875,236800000.0
2008-11-06 04:35:00,1.5087,1.5089,1.5083,1.50865,60800000.0
2008-11-06 04:36:00,1.50865,1.50945,1.5085,1.5085,72000000.0
2008-11-06 04:37:00,1.50855,1.509,1.50855,1.50855,246700000.0
2008-11-06 04:38:00,1.5085,1.5085,1.50825,1.50835,16800000.0
2008-11-06 04:39:00,1.5083,1.5088,1.5083,1.5088,241200000.0
2008-11-06 04:40:00,1.5088,1.5095,1.50875,1.50885,303000000.0
2008-11-06 04:41:00,1.5088,1.5088,1.50855,1.5086,128400000.0
2008-11-06 04:42:00,1.5086,1.5088,1.5084,1.5086,117600000.0
2008-11-06 04:43:00,1.50855,1.50885,1.5083,1.50845,349200000.0
2008-11-06 04:44:00,1.50845,1.50865,1.50825,1.5086,130800000.0
2008-11-06 04:45:00,1.5085,1.5087,1.50845,1.5087,42000000.0
2008-11-06 04:46:00,1.5088,1.5097,1.5088,1.5095,106400000.0
2008-11-06 04:47:00,1.50955,1.51,1.5094,1.5094,109200000.0
2008-11-06 04:48:00,1.5095,1.5095,1.5088,1.5089,79800000.0
2008-11-06 04:49:00,1.5089,1.509,1.5087,1.5089,40800000.0
2008-11-06 04:50:00,1.5089,1.50925,1.5089,1.5092,121200000.0
2008-11-06 04:51:00,1.5092,1.5093,1.5092,1.50925,48000000.0
2008-11-06 04:52:00,1.50925,1.50925,1.509,1.5091,85200000.0
2008-11-06 04:53:00,1.5091,1.5092,1.5091,1.50915,112800000.0
2008-11-06 04:54:00,1.50925,1.5097,1.50925,1.50945,74400000.0
2008-11-06 04:55:00,1.5094,1.5096,1.5092,1.5092,52800000.0
2008-11-06 04:56:00,1.50915,1.5093,1.50905,1.50905,114000000.0
2008-11-06 04:57:00,1.5091,1.5093,1.5091,1.5091,101900000.0
2008-11-06 04:58:00,1.5091,1.5091,1.50885,1.50905,51800000.0
2008-11-06 04:59:00,1.50905,1.5093,1.509,1.50925,53200000.0
2008-11-06 05:00:00,1.50925,1.50995,1.50925,1.50955,249600000.0
2008-11-06 05:01:00,1.50955,1.5099,1.50955,1.5098,84900000.0
2008-11-06 05:02:00,1.50985,1.50985,1.5097,1.50975,48000000.0
2008-11-06 05:03:00,1.50975,1.50985,1.50965,1.5098,90000000.0
2008-11-06 05:04:00,1.50975,1.50985,1.5096,1.5097,102000000.0
2008-11-06 05:05:00,1.5097,1.50975,1.50935,1.5094,114000000.0
2008-11-06 05:06:00,1.5094,1.50945,1.5093,1.50945,66000000.0
2008-11-06 05:07:00,1.50945,1.50965,1.5094,1.50945,168000000.0
2008-11-06 05:08:00,1.5094,1.5094,1.50875,1.50885,270000000.0
2008-11-06 05:09:00,1.5088,1.51015,1.50875,1.51,222000000.0
2008-11-06 05:10:00,1.51005,1.51005,1.50955,1.50955,105600000.0
2008-11-06 05:11:00,1.5095,1.50965,1.50875,1.50875,221400000.0
2008-11-06 05:12:00,1.5088,1.50925,1.50855,1.50875,88800000.0
2008-11-06 05:13:00,1.50885,1.50885,1.5085,1.5085,16800000.0
2008-11-06 05:14:00,1.5089,1.51095,1.5084,1.5109,126600000.0
2008-11-06 05:15:00,1.511,1.5111,1.50945,1.50955,75600000.0
2008-11-06 05:16:00,1.5096,1.5097,1.5088,1.5095,280800000.0
2008-11-06 05:17:00,1.5095,1.50965,1.50895,1.50925,52800000.0
2008-11-06 05:18:00,1.5094,1.5098,1.50895,1.5098,83400000.0
2008-11-06 05:19:00,1.5097,1.51035,1.5095,1.5099,54600000.0
2008-11-06 05:20:00,1.50995,1.51035,1.5096,1.51035,84000000.0
2008-11-06 05:21:00,1.5103,1.5103,1.5098,1.5098,63600000.0
2008-11-06 05:22:00,1.5097,1.5098,1.5088,1.50885,93000000.0
2008-11-06 05:23:00,1.50885,1.50955,1.50885,1.5089,75600000.0
2008-11-06 05:24:00,1.50895,1.5091,1.50835,1.5086,91000000.0
2008-11-06 05:25:00,1.50875,1.5089,1.50795,1.5082,72600000.0
2008-11-06 05:26:00,1.5083,1.509,1.50815,1.50825,262800000.0
2008-11-06 05:27:00,1.50815,1.5099,1.50795,1.50875,165600000.0
2008-11-06 05:28:00,1.50875,1.50875,1.5083,1.50845,116400000.0
2008-11-06 05:29:00,1.5084,1.5093,1.5082,1.5092,76800000.0
2008-11-06 05:30:00,1.5091,1.5102,1.5091,1.5102,80400000.0
2008-11-06 05:31:00,1.5102,1.51075,1.50965,1.5098,109200000.0
2008-11-06 05:32:00,1.5097,1.5103,1.5097,1.5102,69600000.0
2008-11-06 05:33:00,1.51025,1.51065,1.50995,1.51055,85200000.0
2008-11-06 05:34:00,1.5106,1.5108,1.50995,1.50995,108000000.0
2008-11-06 05:35:00,1.5099,1.5099,1.50915,1.5092,148800000.0
2008-11-06 05:36:00,1.50925,1.5099,1.50925,1.50985,116400000.0
2008-11-06 05:37:00,1.50975,1.5102,1.50975,1.5102,238800000.0
2008-11-06 05:38:00,1.51025,1.5105,1.50935,1.5097,424800000.0
2008-11-06 05:39:00,1.50975,1.51025,1.5096,1.50995,178800000.0
2008-11-06 05:40:00,1.51005,1.5103,1.50975,1.50995,79800000.0
2008-11-06 05:41:00,1.50995,1.50995,1.5093,1.50945,66000000.0
2008-11-06 05:42:00,1.5095,1.5095,1.50905,1.50915,121200000.0
2008-11-06 05:43:00,1.50915,1.5103,1.50855,1.50945,469200000.0
2008-11-06 05:44:00,1.50945,1.50965,1.50945,1.5096,112800000.0
2008-11-06 05:45:00,1.5096,1.5097,1.5092,1.5093,51600000.0
2008-11-06 05:46:00,1.5093,1.50995,1.5093,1.50985,40800000.0
2008-11-06 05:47:00,1.50985,1.5099,1.50975,1.50975,67200000.0
2008-11-06 05:48:00,1.5098,1.5098,1.50835,1.5084,60000000.0
2008-11-06 05:49:00,1.50845,1.5093,1.5083,1.5093,60600000.0
2008-11-06 05:50:00,1.50935,1.51005,1.50845,1.5094,86400000.0
2008-11-06 05:51:00,1.50935,1.5095,1.50895,1.50935,65400000.0
2008-11-06 05:52:00,1.5094,1.511,1.50895,1.50955,142000000.0
2008-11-06 05:53:00,1.5098,1.5108,1.50815,1.50815,122000000.0
2008-11-06 05:54:00,1.5084,1.5093,1.5083,1.50915,55200000.0
2008-11-06 05:55:00,1.5092,1.5097,1.50915,1.50945,39600000.0
2008-11-06 05:56:00,1.50945,1.5095,1.5087,1.50925,60000000.0
2008-11-06 05:57:00,1.50925,1.50945,1.5087,1.5087,112800000.0
2008-11-06 05:58:00,1.5097,1.5097,1.509,1.5093,200400000.0
2008-11-06 05:59:00,1.5094,1.5103,1.5094,1.51025,304600000.0
2008-11-06 06:00:00,1.51025,1.51125,1.51025,1.5105,459200000.0
2008-11-06 06:01:00,1.51045,1.5119,1.5102,1.51135,376800000.0
2008-11-06 06:02:00,1.51125,1.51175,1.5111,1.51135,106800000.0
2008-11-06 06:03:00,1.5114,1.51155,1.51115,1.5113,68400000.0
2008-11-06 06:04:00,1.5113,1.5113,1.51115,1.5112,114000000.0
2008-11-06 06:05:00,1.51115,1.51115,1.50975,1.5098,313200000.0
2008-11-06 06:06:00,1.50975,1.5098,1.5096,1.50965,44400000.0
2008-11-06 06:07:00,1.5096,1.50965,1.5093,1.50945,115200000.0
2008-11-06 06:08:00,1.50945,1.50995,1.50945,1.50955,59200000.0
2008-11-06 06:09:00,1.50965,1.50995,1.50905,1.5098,239200000.0
2008-11-06 06:10:00,1.5097,1.5097,1.5091,1.5092,270000000.0
2008-11-06 06:11:00,1.5092,1.50955,1.5092,1.5094,115200000.0
2008-11-06 06:12:00,1.50945,1.51075,1.50945,1.51,199300000.0
2008-11-06 06:13:00,1.51005,1.51055,1.51005,1.51045,248400000.0
2008-11-06 06:14:00,1.5105,1.51075,1.5097,1.5097,294000000.0
2008-11-06 06:15:00,1.5097,1.5099,1.5095,1.50975,103200000.0
2008-11-06 06:16:00,1.5096,1.5105,1.50885,1.50975,162000000.0
2008-11-06 06:17:00,1.50975,1.5104,1.50965,1.51035,130800000.0
2008-11-06 06:18:00,1.5103,1.5103,1.5102,1.5102,31200000.0
2008-11-06 06:19:00,1.51025,1.51055,1.5099,1.5101,85200000.0
2008-11-06 06:20:00,1.51005,1.51025,1.51,1.51025,21600000.0
2008-11-06 06:21:00,1.51025,1.51075,1.51015,1.51025,62400000.0
2008-11-06 06:22:00,1.51025,1.5107,1.51025,1.51025,23400000.0
2008-11-06 06:23:00,1.51035,1.51045,1.5103,1.51035,27600000.0
2008-11-06 06:24:00,1.51035,1.5112,1.51035,1.5107,97200000.0
2008-11-06 06:25:00,1.5107,1.5113,1.51045,1.51115,163200000.0
2008-11-06 06:26:00,1.51105,1.51205,1.51105,1.5114,168000000.0
2008-11-06 06:27:00,1.51145,1.5127,1.51145,1.5124,262800000.0
2008-11-06 06:28:00,1.5124,1.5129,1.5123,1.51275,127200000.0
2008-11-06 06:29:00,1.5129,1.5129,1.51245,1.5126,201600000.0
2008-11-06 06:30:00,1.5121,1.51295,1.5118,1.51295,249600000.0
2008-11-06 06:31:00,1.51295,1.5135,1.51295,1.5134,75600000.0
2008-11-06 06:32:00,1.5134,1.5135,1.51285,1.5131,200400000.0
2008-11-06 06:33:00,1.5131,1.5131,1.512,1.5121,266400000.0
2008-11-06 06:34:00,1.5121,1.5128,1.5121,1.5125,236400000.0
2008-11-06 06:35:00,1.5125,1.5125,1.5122,1.51235,253200000.0
2008-11-06 06:36:00,1.51245,1.51285,1.5121,1.51245,306000000.0
2008-11-06 06:37:00,1.5125,1.51275,1.51185,1.51185,277200000.0
2008-11-06 06:38:00,1.5118,1.5139,1.51105,1.51325,387600000.0
2008-11-06 06:39:00,1.51305,1.5132,1.51205,1.51235,268200000.0
2008-11-06 06:40:00,1.51215,1.51215,1.51145,1.5115,29400000.0
2008-11-06 06:41:00,1.51145,1.512,1.51115,1.512,64800000.0
2008-11-06 06:42:00,1.51195,1.5133,1.51175,1.51255,362400000.0
2008-11-06 06:43:00,1.5125,1.5125,1.51095,1.5114,180800000.0
2008-11-06 06:44:00,1.5115,1.5118,1.5114,1.5115,37200000.0
2008-11-06 06:45:00,1.5114,1.51155,1.51065,1.5115,91800000.0
2008-11-06 06:46:00,1.51155,1.5117,1.51045,1.51065,67000000.0
2008-11-06 06:47:00,1.5104,1.51085,1.51035,1.51075,66000000.0
2008-11-06 06:48:00,1.5107,1.5108,1.51015,1.5103,124800000.0
2008-11-06 06:49:00,1.51035,1.5105,1.51005,1.51015,127200000.0
2008-11-06 06:50:00,1.50975,1.51005,1.5093,1.5096,79200000.0
2008-11-06 06:51:00,1.5095,1.51,1.50945,1.50975,68400000.0
2008-11-06 06:52:00,1.5097,1.5103,1.5096,1.51025,114500000.0
2008-11-06 06:53:00,1.51025,1.51035,1.5093,1.5098,54800000.0
2008-11-06 06:54:00,1.50975,1.5099,1.50955,1.50985,58500000.0
2008-11-06 06:55:00,1.50985,1.51075,1.50985,1.51025,140000000.0
2008-11-06 06:56:00,1.5102,1.5102,1.5096,1.50965,123600000.0
2008-11-06 06:57:00,1.50965,1.51015,1.50965,1.51005,16800000.0
2008-11-06 06:58:00,1.5101,1.5102,1.5101,1.5102,10800000.0
2008-11-06 06:59:00,1.5103,1.5103,1.5103,1.5103,6000000.0
2008-11-06 07:00:00,1.5103,1.51075,1.5099,1.5106,192300000.0
2008-11-06 07:01:00,1.51105,1.51105,1.51045,1.51065,145200000.0
2008-11-06 07:02:00,1.5106,1.51085,1.5106,1.51075,30000000.0
2008-11-06 07:03:00,1.51065,1.5107,1.50885,1.5092,80400000.0
2008-11-06 07:04:00,1.50925,1.51,1.5092,1.50945,96400000.0
2008-11-06 07:05:00,1.5095,1.5104,1.50925,1.50995,91200000.0
2008-11-06 07:06:00,1.5103,1.51145,1.5103,1.5112,54000000.0
2008-11-06 07:07:00,1.5112,1.51145,1.51085,1.51145,28600000.0
2008-11-06 07:08:00,1.51155,1.5121,1.51155,1.51205,29800000.0
2008-11-06 07:09:00,1.51235,1.51255,1.5119,1.5119,122400000.0
2008-11-06 07:10:00,1.51195,1.51205,1.5113,1.5113,165600000.0
2008-11-06 07:11:00,1.5114,1.5116,1.51125,1.5114,240000000.0
2008-11-06 07:12:00,1.51135,1.51175,1.51135,1.51175,212400000.0
2008-11-06 07:13:00,1.51175,1.5128,1.51175,1.51235,330000000.0
2008-11-06 07:14:00,1.51235,1.51265,1.51235,1.51245,64800000.0
2008-11-06 07:15:00,1.51245,1.513,1.51235,1.51285,55200000.0
2008-11-06 07:16:00,1.51285,1.51335,1.51275,1.51305,90000000.0
2008-11-06 07:17:00,1.513,1.513,1.51255,1.513,50400000.0
2008-11-06 07:18:00,1.51325,1.5138,1.51265,1.51335,99600000.0
2008-11-06 07:19:00,1.51315,1.5134,1.5127,1.5134,21400000.0
2008-11-06 07:20:00,1.5134,1.5137,1.51295,1.51305,116400000.0
2008-11-06 07:21:00,1.51305,1.51375,1.51305,1.5136,87600000.0
2008-11-06 07:22:00,1.5136,1.5138,1.5136,1.5137,38400000.0
2008-11-06 07:23:00,1.5137,1.5137,1.5135,1.5135,66000000.0
2008-11-06 07:24:00,1.51355,1.5137,1.513,1.51305,74400000.0
2008-11-06 07:25:00,1.51305,1.51315,1.51265,1.51305,74800000.0
2008-11-06 07:26:00,1.51305,1.5132,1.5129,1.5131,61200000.0
2008-11-06 07:27:00,1.5131,1.5131,1.51295,1.51295,4800000.0
2008-11-06 07:28:00,1.513,1.5133,1.51295,1.51305,74400000.0
2008-11-06 07:29:00,1.51305,1.5131,1.51305,1.5131,26400000.0
2008-11-06 07:30:00,1.51305,1.51305,1.5128,1.5128,43200000.0
2008-11-06 07:31:00,1.51285,1.51305,1.51275,1.51305,197400000.0
2008-11-06 07:32:00,1.51305,1.5131,1.51045,1.51055,559800000.0
2008-11-06 07:33:00,1.5106,1.5115,1.5104,1.51135,301800000.0
2008-11-06 07:34:00,1.51135,1.51145,1.51095,1.51095,48200000.0
2008-11-06 07:35:00,1.51105,1.51115,1.51035,1.51065,76300000.0
2008-11-06 07:36:00,1.5107,1.5113,1.5107,1.5112,136400000.0
2008-11-06 07:37:00,1.51135,1.5117,1.5111,1.5112,58800000.0
2008-11-06 07:38:00,1.51125,1.51195,1.51125,1.5119,308500000.0
2008-11-06 07:39:00,1.51195,1.51285,1.5118,1.51275,281600000.0
2008-11-06 07:40:00,1.51275,1.51275,1.51235,1.51255,125100000.0
2008-11-06 07:41:00,1.51255,1.5127,1.5122,1.5122,140800000.0
2008-11-06 07:42:00,1.5122,1.5123,1.51155,1.51155,45200000.0
2008-11-06 07:43:00,1.5115,1.5115,1.51115,1.5112,46800000.0
2008-11-06 07:44:00,1.51125,1.51145,1.51115,1.51145,36000000.0
2008-11-06 07:45:00,1.5116,1.5117,1.5116,1.5117,7200000.0
2008-11-06 07:46:00,1.5117,1.51175,1.51135,1.5116,32400000.0
2008-11-06 07:47:00,1.5117,1.51215,1.5117,1.5119,43200000.0
2008-11-06 07:48:00,1.51195,1.5122,1.5119,1.51215,111600000.0
2008-11-06 07:49:00,1.51215,1.5122,1.51195,1.51215,45600000.0
2008-11-06 07:50:00,1.51215,1.5123,1.512,1.5122,32400000.0
2008-11-06 07:51:00,1.5125,1.5125,1.51175,1.51225,78000000.0
2008-11-06 07:52:00,1.51225,1.51275,1.512,1.51265,52800000.0
2008-11-06 07:53:00,1.5124,1.5127,1.51215,1.51235,88800000.0
2008-11-06 07:54:00,1.5123,1.51255,1.51215,1.5123,118800000.0
2008-11-06 07:55:00,1.5123,1.51355,1.51215,1.51355,139200000.0
2008-11-06 07:56:00,1.51355,1.51445,1.51335,1.51445,149800000.0
2008-11-06 07:57:00,1.5144,1.51455,1.5139,1.51415,144100000.0
2008-11-06 07:58:00,1.51415,1.51435,1.51345,1.51435,176200000.0
2008-11-06 07:59:00,1.5143,1.51505,1.5142,1.5142,232400000.0
2008-11-06 08:00:00,1.51425,1.51425,1.5117,1.51175,393600000.0
2008-11-06 08:01:00,1.51175,1.51185,1.51055,1.51105,283800000.0
2008-11-06 08:02:00,1.5111,1.5111,1.51005,1.51045,73200000.0
2008-11-06 08:03:00,1.5104,1.51075,1.5095,1.51035,114000000.0
2008-11-06 08:04:00,1.5104,1.5111,1.5099,1.5104,159200000.0
2008-11-06 08:05:00,1.51035,1.51055,1.5099,1.51005,156600000.0
2008-11-06 08:06:00,1.51,1.5102,1.50935,1.5094,70200000.0
2008-11-06 08:07:00,1.50935,1.5101,1.5087,1.5096,177000000.0
2008-11-06 08:08:00,1.5097,1.50985,1.50885,1.509,106400000.0
2008-11-06 08:09:00,1.50905,1.5095,1.50875,1.5095,44400000.0
2008-11-06 08:10:00,1.5095,1.51,1.50945,1.50945,60000000.0
2008-11-06 08:11:00,1.50945,1.5099,1.5092,1.5098,48600000.0
2008-11-06 08:12:00,1.5097,1.5099,1.50935,1.5098,118400000.0
2008-11-06 08:13:00,1.5098,1.5099,1.5095,1.50975,82200000.0
2008-11-06 08:14:00,1.5097,1.51005,1.50885,1.51,84200000.0
2008-11-06 08:15:00,1.51,1.51025,1.5096,1.5096,55200000.0
2008-11-06 08:16:00,1.50955,1.50955,1.50925,1.5093,135600000.0
2008-11-06 08:17:00,1.50935,1.50955,1.50935,1.50945,25200000.0
2008-11-06 08:18:00,1.50945,1.50945,1.50925,1.5093,61200000.0
2008-11-06 08:19:00,1.5093,1.5097,1.5093,1.5095,226200000.0
2008-11-06 08:20:00,1.5096,1.5097,1.5095,1.5095,232800000.0
2008-11-06 08:21:00,1.5096,1.5098,1.50935,1.5098,50400000.0
2008-11-06 08:22:00,1.5097,1.51015,1.50945,1.5097,98400000.0
2008-11-06 08:23:00,1.50965,1.51035,1.5095,1.5095,133200000.0
2008-11-06 08:24:00,1.50955,1.5098,1.50955,1.5096,249600000.0
2008-11-06 08:25:00,1.5097,1.51075,1.5097,1.5105,87000000.0
2008-11-06 08:26:00,1.51055,1.51065,1.51015,1.51065,56400000.0
2008-11-06 08:27:00,1.5108,1.51085,1.5098,1.5098,58800000.0
2008-11-06 08:28:00,1.5098,1.51025,1.5098,1.50995,87700000.0
2008-11-06 08:29:00,1.51,1.5101,1.5098,1.5101,48000000.0
2008-11-06 08:30:00,1.51015,1.51025,1.51005,1.51015,34800000.0
2008-11-06 08:31:00,1.51015,1.5104,1.5101,1.51025,71800000.0
2008-11-06 08:32:00,1.5103,1.5104,1.51015,1.51015,24400000.0
2008-11-06 08:33:00,1.51015,1.51015,1.50985,1.50985,70200000.0
2008-11-06 08:34:00,1.50985,1.5103,1.5095,1.5102,58400000.0
2008-11-06 08:35:00,1.50975,1.5108,1.5096,1.51015,135800000.0
2008-11-06 08:36:00,1.51015,1.51155,1.51015,1.51125,265000000.0
2008-11-06 08:37:00,1.51125,1.51135,1.5107,1.5111,247600000.0
2008-11-06 08:38:00,1.51105,1.51205,1.51095,1.512,222400000.0
2008-11-06 08:39:00,1.5121,1.51295,1.5121,1.51275,592800000.0
2008-11-06 08:40:00,1.51265,1.5131,1.5125,1.5128,277200000.0
2008-11-06 08:41:00,1.51275,1.5132,1.51265,1.51265,66000000.0
2008-11-06 08:42:00,1.51265,1.51265,1.51185,1.512,146800000.0
2008-11-06 08:43:00,1.51195,1.51205,1.5117,1.51205,84000000.0
2008-11-06 08:44:00,1.51205,1.51205,1.51175,1.51175,99600000.0
2008-11-06 08:45:00,1.51165,1.51165,1.51005,1.51015,390000000.0
2008-11-06 08:46:00,1.5101,1.5102,1.50845,1.50905,482400000.0
2008-11-06 08:47:00,1.5091,1.5096,1.5091,1.50925,308400000.0
2008-11-06 08:48:00,1.50915,1.5095,1.50895,1.5094,427200000.0
2008-11-06 08:49:00,1.5094,1.5095,1.5078,1.50905,408000000.0
2008-11-06 08:50:00,1.5093,1.5101,1.50925,1.5097,273000000.0
2008-11-06 08:51:00,1.5097,1.5097,1.5091,1.50915,51600000.0
2008-11-06 08:52:00,1.5092,1.50965,1.50915,1.5095,42000000.0
2008-11-06 08:53:00,1.50945,1.50985,1.5093,1.50985,74000000.0
2008-11-06 08:54:00,1.50975,1.50995,1.5096,1.5098,143100000.0
2008-11-06 08:55:00,1.50985,1.5101,1.5097,1.5097,315000000.0
2008-11-06 08:56:00,1.50965,1.5104,1.50965,1.5103,272800000.0
2008-11-06 08:57:00,1.51035,1.51065,1.5101,1.51065,115900000.0
2008-11-06 08:58:00,1.51065,1.51065,1.50995,1.5102,133200000.0
2008-11-06 08:59:00,1.51015,1.5105,1.51,1.51025,168900000.0
2008-11-06 09:00:00,1.51025,1.51105,1.5102,1.51075,265200000.0
2008-11-06 09:01:00,1.5108,1.51095,1.5098,1.51035,404400000.0
2008-11-06 09:02:00,1.51025,1.5106,1.5101,1.5106,261600000.0
2008-11-06 09:03:00,1.5106,1.51185,1.51055,1.5117,424300000.0
2008-11-06 09:04:00,1.51175,1.5118,1.51125,1.51125,270000000.0
2008-11-06 09:05:00,1.5113,1.5125,1.5113,1.5122,439200000.0
2008-11-06 09:06:00,1.51225,1.51225,1.5114,1.5114,307200000.0
2008-11-06 09:07:00,1.5114,1.5118,1.51105,1.51125,238200000.0
2008-11-06 09:08:00,1.5112,1.5112,1.50895,1.5092,379200000.0
2008-11-06 09:09:00,1.5093,1.5097,1.50925,1.50925,156000000.0
2008-11-06 09:10:00,1.5092,1.50935,1.50875,1.50875,289200000.0
2008-11-06 09:11:00,1.5087,1.50945,1.5084,1.5084,289200000.0
2008-11-06 09:12:00,1.50835,1.51025,1.5083,1.5102,450000000.0
2008-11-06 09:13:00,1.51025,1.5115,1.51025,1.5107,402000000.0
2008-11-06 09:14:00,1.5107,1.51125,1.5104,1.51125,380400000.0
2008-11-06 09:15:00,1.51125,1.51205,1.51105,1.5115,289200000.0
2008-11-06 09:16:00,1.51135,1.51135,1.5095,1.51015,404400000.0
2008-11-06 09:17:00,1.51005,1.51035,1.50925,1.5093,328600000.0
2008-11-06 09:18:00,1.50925,1.50925,1.50815,1.50825,258000000.0
2008-11-06 09:19:00,1.5081,1.50825,1.50735,1.50745,355200000.0
2008-11-06 09:20:00,1.508,1.5089,1.508,1.5088,450000000.0
2008-11-06 09:21:00,1.50875,1.5088,1.50675,1.5069,381400000.0
2008-11-06 09:22:00,1.50695,1.50735,1.50615,1.50715,600000000.0
2008-11-06 09:23:00,1.50705,1.5072,1.50565,1.5064,541200000.0
2008-11-06 09:24:00,1.5064,1.5065,1.505,1.50625,530400000.0
2008-11-06 09:25:00,1.5061,1.5076,1.5061,1.507,652800000.0
2008-11-06 09:26:00,1.50695,1.50775,1.50625,1.50655,345600000.0
2008-11-06 09:27:00,1.50665,1.50735,1.5066,1.507,337200000.0
2008-11-06 09:28:00,1.5068,1.5068,1.50615,1.50635,486000000.0
2008-11-06 09:29:00,1.5064,1.5071,1.5064,1.5067,198000000.0
2008-11-06 09:30:00,1.5068,1.507,1.50625,1.50635,264000000.0
2008-11-06 09:31:00,1.50625,1.50655,1.50605,1.5062,206400000.0
2008-11-06 09:32:00,1.5065,1.50705,1.5063,1.50695,292200000.0
2008-11-06 09:33:00,1.507,1.5071,1.50675,1.50695,228000000.0
2008-11-06 09:34:00,1.50695,1.50695,1.506,1.50625,325400000.0
2008-11-06 09:35:00,1.50635,1.50655,1.5055,1.5055,188600000.0
2008-11-06 09:36:00,1.50545,1.50635,1.50545,1.5062,212200000.0
2008-11-06 09:37:00,1.5062,1.5062,1.50565,1.50585,367400000.0
2008-11-06 09:38:00,1.5059,1.5061,1.50575,1.5059,268400000.0
2008-11-06 09:39:00,1.50595,1.50655,1.50585,1.5063,340600000.0
2008-11-06 09:40:00,1.5065,1.5065,1.50595,1.50595,334800000.0
2008-11-06 09:41:00,1.50595,1.5065,1.5059,1.50645,303400000.0
2008-11-06 09:42:00,1.50645,1.50765,1.50645,1.50755,362800000.0
2008-11-06 09:43:00,1.50755,1.5085,1.50755,1.50825,215200000.0
2008-11-06 09:44:00,1.5081,1.50825,1.50765,1.50765,192200000.0
2008-11-06 09:45:00,1.50765,1.50825,1.50765,1.50815,133400000.0
2008-11-06 09:46:00,1.50815,1.50835,1.5069,1.50795,186000000.0
2008-11-06 09:47:00,1.5081,1.50825,1.50765,1.50825,124000000.0
2008-11-06 09:48:00,1.50825,1.50825,1.5069,1.50715,316400000.0
2008-11-06 09:49:00,1.50715,1.50795,1.507,1.5074,510600000.0
2008-11-06 09:50:00,1.5074,1.50795,1.5073,1.5073,336600000.0
2008-11-06 09:51:00,1.5074,1.5077,1.5073,1.5077,88200000.0
2008-11-06 09:52:00,1.50755,1.5083,1.5071,1.5074,241000000.0
2008-11-06 09:53:00,1.50735,1.50745,1.50695,1.5073,354000000.0
2008-11-06 09:54:00,1.5073,1.5073,1.5071,1.5071,130800000.0
2008-11-06 09:55:00,1.50705,1.50745,1.50695,1.5072,146800000.0
2008-11-06 09:56:00,1.5072,1.5072,1.50655,1.5069,85800000.0
2008-11-06 09:57:00,1.50695,1.5073,1.5064,1.50645,92200000.0
2008-11-06 09:58:00,1.5065,1.5069,1.50595,1.5062,116800000.0
2008-11-06 09:59:00,1.5062,1.5081,1.5057,1.5078,124400000.0
2008-11-06 10:00:00,1.5078,1.5078,1.5063,1.50715,116200000.0
2008-11-06 10:01:00,1.5072,1.50775,1.507,1.50775,104900000.0
2008-11-06 10:02:00,1.5077,1.5082,1.5077,1.5081,130000000.0
2008-11-06 10:03:00,1.5081,1.5081,1.5074,1.50755,120500000.0
2008-11-06 10:04:00,1.50755,1.50755,1.50675,1.5071,159500000.0
2008-11-06 10:05:00,1.5071,1.5071,1.50685,1.50695,59500000.0
2008-11-06 10:06:00,1.507,1.50925,1.5069,1.5089,67300000.0
2008-11-06 10:07:00,1.5089,1.5092,1.50805,1.50825,203800000.0
2008-11-06 10:08:00,1.50825,1.50895,1.507,1.50805,185000000.0
2008-11-06 10:09:00,1.50805,1.50825,1.5076,1.50785,175100000.0
2008-11-06 10:10:00,1.50795,1.5083,1.5066,1.50795,290900000.0
2008-11-06 10:11:00,1.50795,1.5086,1.5074,1.50835,158600000.0
2008-11-06 10:12:00,1.5085,1.50995,1.5083,1.50885,183200000.0
2008-11-06 10:13:00,1.5087,1.51055,1.50855,1.5094,170900000.0
2008-11-06 10:14:00,1.5094,1.5096,1.50795,1.5093,149300000.0
2008-11-06 10:15:00,1.5093,1.50965,1.5085,1.5089,150800000.0
2008-11-06 10:16:00,1.5087,1.50885,1.5079,1.50795,118200000.0
2008-11-06 10:17:00,1.508,1.5096,1.508,1.5088,171200000.0
2008-11-06 10:18:00,1.50885,1.50975,1.50825,1.5094,179400000.0
2008-11-06 10:19:00,1.5094,1.5095,1.5079,1.5081,142700000.0
2008-11-06 10:20:00,1.5081,1.50835,1.5072,1.5072,136000000.0
2008-11-06 10:21:00,1.50705,1.50765,1.50675,1.50675,130400000.0
2008-11-06 10:22:00,1.50675,1.5079,1.50675,1.5077,110200000.0
2008-11-06 10:23:00,1.5077,1.5091,1.50745,1.5091,112800000.0
2008-11-06 10:24:00,1.509,1.50905,1.50815,1.5086,128900000.0
2008-11-06 10:25:00,1.5085,1.5093,1.508,1.5093,97200000.0
2008-11-06 10:26:00,1.5094,1.50945,1.5085,1.50905,142600000.0
2008-11-06 10:27:00,1.50905,1.51,1.5086,1.5099,158600000.0
2008-11-06 10:28:00,1.5099,1.50995,1.509,1.5097,117000000.0
2008-11-06 10:29:00,1.5097,1.50985,1.50915,1.50945,197000000.0
2008-11-06 10:30:00,1.50945,1.51085,1.5094,1.5105,179400000.0
2008-11-06 10:31:00,1.51055,1.51065,1.5098,1.51015,150500000.0
2008-11-06 10:32:00,1.51015,1.511,1.50995,1.5105,173400000.0
2008-11-06 10:33:00,1.5105,1.51085,1.5098,1.5103,151600000.0
2008-11-06 10:34:00,1.51045,1.511,1.51,1.51095,103800000.0
2008-11-06 10:35:00,1.51095,1.5117,1.5104,1.51075,164300000.0
2008-11-06 10:36:00,1.51075,1.51085,1.51035,1.51075,103800000.0
2008-11-06 10:37:00,1.51075,1.51085,1.5098,1.51075,108400000.0
2008-11-06 10:38:00,1.5107,1.5108,1.51005,1.51015,100800000.0
2008-11-06 10:39:00,1.5104,1.511,1.50975,1.5109,137300000.0
2008-11-06 10:40:00,1.511,1.5125,1.511,1.51175,195200000.0
2008-11-06 10:41:00,1.51175,1.51195,1.5112,1.5119,159100000.0
2008-11-06 10:42:00,1.512,1.5121,1.5115,1.5116,144600000.0
2008-11-06 10:43:00,1.51165,1.51295,1.5116,1.512,154700000.0
2008-11-06 10:44:00,1.51185,1.51265,1.5112,1.5126,92500000.0
2008-11-06 10:45:00,1.5126,1.51415,1.5123,1.514,131900000.0
2008-11-06 10:46:00,1.514,1.51405,1.51235,1.5131,164600000.0
2008-11-06 10:47:00,1.5132,1.51355,1.5117,1.5124,139400000.0
2008-11-06 10:48:00,1.5124,1.5129,1.51225,1.5126,134800000.0
2008-11-06 10:49:00,1.5126,1.5133,1.51185,1.51215,140400000.0
2008-11-06 10:50:00,1.51205,1.5125,1.5118,1.5122,117400000.0
2008-11-06 10:51:00,1.5122,1.5125,1.5117,1.51175,82400000.0
2008-11-06 10:52:00,1.51175,1.51215,1.51145,1.51205,96100000.0
2008-11-06 10:53:00,1.51215,1.5129,1.51165,1.5127,156800000.0
2008-11-06 10:54:00,1.51265,1.5134,1.51265,1.51315,145400000.0
2008-11-06 10:55:00,1.51315,1.51345,1.51255,1.5134,145800000.0
2008-11-06 10:56:00,1.5134,1.51425,1.51295,1.51405,162400000.0
2008-11-06 10:57:00,1.5141,1.5148,1.5141,1.5143,146000000.0
2008-11-06 10:58:00,1.5143,1.5147,1.5138,1.51405,130800000.0
2008-11-06 10:59:00,1.51405,1.51415,1.513,1.51405,120800000.0
2008-11-06 11:00:00,1.51395,1.51405,1.5131,1.51325,106600000.0
2008-11-06 11:01:00,1.51325,1.5141,1.51325,1.51375,92400000.0
2008-11-06 11:02:00,1.5137,1.51435,1.51345,1.51425,99600000.0
2008-11-06 11:03:00,1.51425,1.5146,1.5131,1.51395,110300000.0
2008-11-06 11:04:00,1.51395,1.5153,1.5139,1.51465,123900000.0
2008-11-06 11:05:00,1.51475,1.5153,1.51415,1.51415,144800000.0
2008-11-06 11:06:00,1.51415,1.5146,1.51365,1.51405,139900000.0
2008-11-06 11:07:00,1.51405,1.51425,1.5134,1.51375,148500000.0
2008-11-06 11:08:00,1.5138,1.514,1.5132,1.5133,123800000.0
2008-11-06 11:09:00,1.51325,1.51465,1.51325,1.5146,120000000.0
2008-11-06 11:10:00,1.5145,1.51465,1.514,1.5143,159000000.0
2008-11-06 11:11:00,1.51425,1.51445,1.5136,1.5136,94400000.0
2008-11-06 11:12:00,1.5136,1.5137,1.5129,1.5137,127800000.0
2008-11-06 11:13:00,1.51385,1.5148,1.5137,1.51445,100600000.0
2008-11-06 11:14:00,1.51445,1.515,1.5141,1.51485,78300000.0
2008-11-06 11:15:00,1.51485,1.51485,1.51425,1.51425,82000000.0
2008-11-06 11:16:00,1.51425,1.51425,1.5137,1.5141,84500000.0
2008-11-06 11:17:00,1.51415,1.51455,1.5141,1.51445,154000000.0
2008-11-06 11:18:00,1.51445,1.51455,1.51375,1.5141,138800000.0
2008-11-06 11:19:00,1.51415,1.51445,1.5139,1.51415,68400000.0
2008-11-06 11:20:00,1.51415,1.51455,1.51375,1.5141,155300000.0
2008-11-06 11:21:00,1.5141,1.51575,1.5141,1.51535,101600000.0
2008-11-06 11:22:00,1.51525,1.51565,1.5151,1.51555,85800000.0
2008-11-06 11:23:00,1.5154,1.5154,1.5147,1.51475,84200000.0
2008-11-06 11:24:00,1.51485,1.5149,1.51445,1.51455,86800000.0
2008-11-06 11:25:00,1.5146,1.5147,1.5143,1.5143,78900000.0
2008-11-06 11:26:00,1.5143,1.51505,1.51395,1.51495,111900000.0
2008-11-06 11:27:00,1.51495,1.51535,1.5147,1.5151,132700000.0
2008-11-06 11:28:00,1.51515,1.51605,1.51515,1.5154,259200000.0
2008-11-06 11:29:00,1.5154,1.516,1.51485,1.51505,408600000.0
2008-11-06 11:30:00,1.51505,1.5156,1.515,1.5153,235400000.0
2008-11-06 11:31:00,1.51515,1.5155,1.5136,1.5153,395200001.0
2008-11-06 11:32:00,1.5153,1.5155,1.5151,1.51545,96700000.0
2008-11-06 11:33:00,1.51545,1.51555,1.51505,1.51545,69500000.0
2008-11-06 11:34:00,1.51545,1.51545,1.5151,1.51525,73500000.0
2008-11-06 11:35:00,1.51525,1.5156,1.51525,1.5155,94300000.0
2008-11-06 11:36:00,1.5155,1.5155,1.51495,1.51495,89100000.0
2008-11-06 11:37:00,1.515,1.5153,1.5149,1.51515,119500000.0
2008-11-06 11:38:00,1.5151,1.5155,1.5151,1.5152,116400000.0
2008-11-06 11:39:00,1.51525,1.51585,1.51525,1.51555,120100000.0
2008-11-06 11:40:00,1.5156,1.51595,1.5149,1.51525,226000000.0
2008-11-06 11:41:00,1.51525,1.51545,1.5147,1.515,161200000.0
2008-11-06 11:42:00,1.515,1.515,1.51445,1.51455,114300000.0
2008-11-06 11:43:00,1.5145,1.5149,1.5143,1.5149,232400000.0
2008-11-06 11:44:00,1.5149,1.5149,1.51455,1.51475,52200000.0
2008-11-06 11:45:00,1.51475,1.51545,1.51475,1.51475,184300000.0
2008-11-06 11:46:00,1.5148,1.51505,1.51425,1.5143,279600000.0
2008-11-06 11:47:00,1.51475,1.5151,1.51455,1.5147,190500000.0
2008-11-06 11:48:00,1.51465,1.515,1.5144,1.51455,145300000.0
2008-11-06 11:49:00,1.51455,1.5146,1.51355,1.51395,127800000.0
2008-11-06 11:50:00,1.5139,1.51465,1.5131,1.5135,217500000.0
2008-11-06 11:51:00,1.5135,1.51385,1.51275,1.5131,167920000.0
2008-11-06 11:52:00,1.51305,1.51335,1.51245,1.51255,110900000.0
2008-11-06 11:53:00,1.51255,1.5128,1.5115,1.5115,207800000.0
2008-11-06 11:54:00,1.5115,1.5127,1.51145,1.512,199200000.0
2008-11-06 11:55:00,1.51195,1.5136,1.5118,1.5128,147700000.0
2008-11-06 11:56:00,1.51265,1.5135,1.51265,1.5128,173700000.0
2008-11-06 11:57:00,1.5128,1.5128,1.51235,1.51245,104100000.0
2008-11-06 11:58:00,1.5126,1.5127,1.5125,1.51255,69400000.0
2008-11-06 11:59:00,1.51255,1.5129,1.5125,1.5129,32500000.0
2008-11-06 12:00:00,1.51275,1.5133,1.5126,1.51305,159000000.0
2008-11-06 12:01:00,1.5131,1.5133,1.51295,1.5131,75000000.0
2008-11-06 12:02:00,1.5133,1.5133,1.51175,1.5118,142500000.0
2008-11-06 12:03:00,1.51185,1.5124,1.5116,1.51175,142000000.0
2008-11-06 12:04:00,1.51175,1.5128,1.51155,1.5125,117100000.0
2008-11-06 12:05:00,1.51255,1.51255,1.51155,1.51185,91100000.0
2008-11-06 12:06:00,1.51185,1.51195,1.51145,1.5118,94700000.0
2008-11-06 12:07:00,1.51225,1.5124,1.512,1.512,87700000.0
2008-11-06 12:08:00,1.512,1.51235,1.51175,1.51225,164900000.0
2008-11-06 12:09:00,1.512,1.51225,1.51185,1.512,98700000.0
2008-11-06 12:10:00,1.512,1.5121,1.5118,1.5118,75400000.0
2008-11-06 12:11:00,1.5119,1.512,1.5105,1.5108,109600000.0
2008-11-06 12:12:00,1.51085,1.51115,1.5107,1.51095,140300000.0
2008-11-06 12:13:00,1.51095,1.51095,1.51035,1.5109,142300000.0
2008-11-06 12:14:00,1.5109,1.512,1.51075,1.51145,264500000.0
2008-11-06 12:15:00,1.5115,1.5119,1.5112,1.51185,551000000.0
2008-11-06 12:16:00,1.5118,1.51225,1.5111,1.5112,471400000.0
2008-11-06 12:17:00,1.51125,1.51195,1.5108,1.51125,439000000.0
2008-11-06 12:18:00,1.51125,1.51215,1.51115,1.5114,401700000.0
2008-11-06 12:19:00,1.51135,1.51135,1.5107,1.51085,178000000.0
2008-11-06 12:20:00,1.5108,1.5108,1.5095,1.51,494400000.0
2008-11-06 12:21:00,1.51045,1.5125,1.51035,1.5123,131600000.0
2008-11-06 12:22:00,1.51235,1.51265,1.51215,1.51215,132400000.0
2008-11-06 12:23:00,1.5123,1.5124,1.5113,1.51165,240000000.0
2008-11-06 12:24:00,1.51165,1.5125,1.51145,1.51235,157900000.0
2008-11-06 12:25:00,1.5124,1.5124,1.51175,1.51215,133100000.0
2008-11-06 12:26:00,1.51215,1.51215,1.5112,1.51165,253000000.0
2008-11-06 12:27:00,1.5116,1.5126,1.5108,1.5108,196200000.0
2008-11-06 12:28:00,1.5105,1.51115,1.51015,1.5105,158900000.0
2008-11-06 12:29:00,1.51045,1.51065,1.5096,1.51,188900000.0
2008-11-06 12:30:00,1.51025,1.51115,1.51005,1.51075,141500000.0
2008-11-06 12:31:00,1.51075,1.5114,1.5103,1.51135,138200000.0
2008-11-06 12:32:00,1.51115,1.51145,1.51105,1.51125,100300000.0
2008-11-06 12:33:00,1.51125,1.51165,1.51085,1.51125,180000000.0
2008-11-06 12:34:00,1.51135,1.51165,1.5108,1.5112,302300000.0
2008-11-06 12:35:00,1.51125,1.51125,1.51,1.51025,152300000.0
2008-11-06 12:36:00,1.51025,1.51045,1.509,1.509,143100000.0
2008-11-06 12:37:00,1.50895,1.5098,1.5089,1.50975,138100000.0
2008-11-06 12:38:00,1.50975,1.5098,1.50905,1.5093,123400000.0
2008-11-06 12:39:00,1.50935,1.5094,1.50885,1.5091,92300000.0
2008-11-06 12:40:00,1.509,1.50925,1.5087,1.5089,187300000.0
2008-11-06 12:41:00,1.50895,1.51065,1.50895,1.50985,305800000.0
2008-11-06 12:42:00,1.50985,1.5103,1.50865,1.50865,233900000.0
2008-11-06 12:43:00,1.50865,1.50925,1.50865,1.50905,113800000.0
2008-11-06 12:44:00,1.50895,1.51025,1.50895,1.5102,276900000.0
2008-11-06 12:45:00,1.51025,1.5113,1.51015,1.51125,147600000.0
2008-11-06 12:46:00,1.51125,1.5118,1.5108,1.5111,175500000.0
2008-11-06 12:47:00,1.51115,1.5114,1.5108,1.51095,200400000.0
2008-11-06 12:48:00,1.51095,1.51095,1.50985,1.51025,360000000.0
2008-11-06 12:49:00,1.5102,1.51135,1.5102,1.51135,369400000.0
2008-11-06 12:50:00,1.51135,1.51135,1.5089,1.5089,427300000.0
2008-11-06 12:51:00,1.50895,1.50985,1.50895,1.5096,148000000.0
2008-11-06 12:52:00,1.5096,1.5104,1.50945,1.5103,203000000.0
2008-11-06 12:53:00,1.51025,1.51025,1.50955,1.50955,133400000.0
2008-11-06 12:54:00,1.50955,1.5117,1.5094,1.5115,221600000.0
2008-11-06 12:55:00,1.5115,1.51195,1.51125,1.5119,157100000.0
2008-11-06 12:56:00,1.5118,1.513,1.50925,1.5093,633399999.0
2008-11-06 12:57:00,1.5093,1.5094,1.50775,1.5078,364600000.0
2008-11-06 12:58:00,1.50765,1.50825,1.50715,1.5075,250000000.0
2008-11-06 12:59:00,1.50765,1.50835,1.5075,1.5081,306100000.0
2008-11-06 13:00:00,1.5087,1.50875,1.50675,1.5073,463400000.0
2008-11-06 13:01:00,1.5073,1.508,1.50685,1.50735,137800000.0
2008-11-06 13:02:00,1.5073,1.5073,1.5043,1.50475,639400000.0
2008-11-06 13:03:00,1.50475,1.5063,1.50475,1.5052,170400000.0
2008-11-06 13:04:00,1.5052,1.5052,1.50225,1.50385,657000000.0
2008-11-06 13:05:00,1.50435,1.506,1.5033,1.506,326020000.0
2008-11-06 13:06:00,1.506,1.5061,1.5031,1.5042,466300000.0
2008-11-06 13:07:00,1.50425,1.5051,1.50425,1.5051,120500000.0
2008-11-06 13:08:00,1.5049,1.50525,1.5041,1.5048,394200000.0
2008-11-06 13:09:00,1.5048,1.50545,1.5046,1.5052,222300000.0
2008-11-06 13:10:00,1.50525,1.5053,1.5049,1.50525,122000000.0
2008-11-06 13:11:00,1.50525,1.50535,1.5048,1.505,69200000.0
2008-11-06 13:12:00,1.50505,1.5052,1.50475,1.50475,55600000.0
2008-11-06 13:13:00,1.5047,1.50505,1.5045,1.5048,277200000.0
2008-11-06 13:14:00,1.5048,1.50615,1.5048,1.5058,332400000.0
2008-11-06 13:15:00,1.5058,1.5058,1.5049,1.5051,166700000.0
2008-11-06 13:16:00,1.5051,1.5063,1.5051,1.5063,115000000.0
2008-11-06 13:17:00,1.50635,1.5067,1.5062,1.5065,110700000.0
2008-11-06 13:18:00,1.50645,1.5069,1.50645,1.50675,105400000.0
2008-11-06 13:19:00,1.5068,1.5071,1.5067,1.50685,217800000.0
2008-11-06 13:20:00,1.50685,1.50805,1.50685,1.5079,616800000.0
2008-11-06 13:21:00,1.5078,1.5081,1.5068,1.50695,405600000.0
2008-11-06 13:22:00,1.507,1.50815,1.507,1.5081,100600000.0
2008-11-06 13:23:00,1.5081,1.5081,1.5071,1.5071,131400000.0
2008-11-06 13:24:00,1.5071,1.50765,1.5071,1.5071,287000000.0
2008-11-06 13:25:00,1.50715,1.50725,1.5065,1.5071,191200000.0
2008-11-06 13:26:00,1.5071,1.5071,1.5065,1.5071,57600000.0
2008-11-06 13:27:00,1.5071,1.5082,1.5071,1.5079,438600000.0
2008-11-06 13:28:00,1.50795,1.50845,1.5079,1.5081,170000000.0
2008-11-06 13:29:00,1.50805,1.50885,1.5079,1.50885,196400000.0
2008-11-06 13:30:00,1.5089,1.509,1.508,1.5081,150500000.0
2008-11-06 13:31:00,1.5081,1.5087,1.50805,1.50815,153900000.0
2008-11-06 13:32:00,1.50815,1.50835,1.508,1.50835,102500000.0
2008-11-06 13:33:00,1.5083,1.51015,1.5078,1.5096,173800000.0
2008-11-06 13:34:00,1.50955,1.5098,1.50895,1.509,115000000.0
2008-11-06 13:35:00,1.509,1.50955,1.50895,1.5092,88700000.0
2008-11-06 13:36:00,1.50925,1.5093,1.5081,1.50825,152200000.0
2008-11-06 13:37:00,1.50825,1.50825,1.50755,1.50775,149500000.0
2008-11-06 13:38:00,1.50775,1.50815,1.5074,1.5079,145000000.0
2008-11-06 13:39:00,1.50785,1.50845,1.50765,1.50765,293700000.0
2008-11-06 13:40:00,1.5077,1.51065,1.5077,1.5102,269800000.0
2008-11-06 13:41:00,1.51015,1.51055,1.5099,1.51025,264900000.0
2008-11-06 13:42:00,1.5103,1.5113,1.5102,1.51095,165800000.0
2008-11-06 13:43:00,1.51095,1.51095,1.5106,1.5109,95300000.0
2008-11-06 13:44:00,1.5109,1.5136,1.51075,1.51305,320500000.0
2008-11-06 13:45:00,1.51305,1.5137,1.51285,1.5137,156800000.0
2008-11-06 13:46:00,1.5137,1.51405,1.5133,1.5133,161200000.0
2008-11-06 13:47:00,1.5133,1.5133,1.5124,1.51245,359700000.0
2008-11-06 13:48:00,1.5124,1.51345,1.512,1.51245,303500000.0
2008-11-06 13:49:00,1.5125,1.5146,1.51195,1.5146,135600000.0
2008-11-06 13:50:00,1.51455,1.51455,1.51305,1.5134,168320000.0
2008-11-06 13:51:00,1.51345,1.5136,1.5126,1.5132,355900000.0
2008-11-06 13:52:00,1.5132,1.5132,1.5127,1.51295,279600000.0
2008-11-06 13:53:00,1.51295,1.51335,1.5127,1.5133,168800000.0
2008-11-06 13:54:00,1.5133,1.5133,1.5123,1.5127,128200000.0
2008-11-06 13:55:00,1.5127,1.51305,1.5114,1.513,422900000.0
2008-11-06 13:56:00,1.5131,1.51325,1.5125,1.5125,124700000.0
2008-11-06 13:57:00,1.5125,1.5125,1.5117,1.5121,150700000.0
2008-11-06 13:58:00,1.5121,1.5128,1.5118,1.51275,286700000.0
2008-11-06 13:59:00,1.51275,1.51475,1.5124,1.51475,277900000.0
2008-11-06 14:00:00,1.51485,1.5157,1.5139,1.5141,500800000.0
2008-11-06 14:01:00,1.51415,1.5143,1.5116,1.5116,633600000.0
2008-11-06 14:02:00,1.51155,1.51155,1.5073,1.5073,278000000.0
2008-11-06 14:03:00,1.5071,1.50745,1.5026,1.50365,198600000.0
2008-11-06 14:04:00,1.5032,1.50725,1.50245,1.50575,196600000.0
2008-11-06 14:05:00,1.5056,1.5059,1.504,1.5052,218600000.0
2008-11-06 14:06:00,1.5053,1.50765,1.5047,1.5076,194100000.0
2008-11-06 14:07:00,1.5076,1.50905,1.50665,1.50685,264800000.0
2008-11-06 14:08:00,1.50695,1.50715,1.5046,1.5052,184300000.0
2008-11-06 14:09:00,1.5053,1.508,1.5053,1.50745,173000000.0
2008-11-06 14:10:00,1.50745,1.50755,1.5055,1.5075,267500000.0
2008-11-06 14:11:00,1.50745,1.5081,1.50705,1.5078,192800000.0
2008-11-06 14:12:00,1.5078,1.50805,1.5073,1.50795,182500000.0
2008-11-06 14:13:00,1.50805,1.5081,1.506,1.5068,230400000.0
2008-11-06 14:14:00,1.50675,1.5082,1.50665,1.5082,137000000.0
2008-11-06 14:15:00,1.5083,1.5086,1.50675,1.50695,188400000.0
2008-11-06 14:16:00,1.50695,1.5079,1.5069,1.5072,167400000.0
2008-11-06 14:17:00,1.5072,1.50725,1.5044,1.50465,229100000.0
2008-11-06 14:18:00,1.50465,1.50525,1.50385,1.50525,161700000.0
2008-11-06 14:19:00,1.5051,1.5058,1.50305,1.5042,199600000.0
2008-11-06 14:20:00,1.50415,1.50455,1.50315,1.5035,131200000.0
2008-11-06 14:21:00,1.50345,1.50625,1.50345,1.5051,158600000.0
2008-11-06 14:22:00,1.5051,1.50635,1.5051,1.5056,126200000.0
2008-11-06 14:23:00,1.50555,1.50605,1.5055,1.5055,85500000.0
2008-11-06 14:24:00,1.5055,1.50775,1.5055,1.5074,160600000.0
2008-11-06 14:25:00,1.50745,1.5075,1.5071,1.5072,120400000.0
2008-11-06 14:26:00,1.5072,1.5074,1.5053,1.5063,215600000.0
2008-11-06 14:27:00,1.5063,1.5075,1.50435,1.5063,219800000.0
2008-11-06 14:28:00,1.50625,1.5075,1.5053,1.5059,237200000.0
2008-11-06 14:29:00,1.5058,1.50625,1.5013,1.5028,464120000.0
2008-11-06 14:30:00,1.5027,1.50505,1.5021,1.5048,259500000.0
2008-11-06 14:31:00,1.50485,1.5061,1.5045,1.5052,193800000.0
2008-11-06 14:32:00,1.5051,1.50555,1.5028,1.50365,206600000.0
2008-11-06 14:33:00,1.5036,1.50485,1.5033,1.504,216400000.0
2008-11-06 14:34:00,1.504,1.50515,1.504,1.50465,196300000.0
2008-11-06 14:35:00,1.50465,1.50505,1.5045,1.50465,163500000.0
2008-11-06 14:36:00,1.5045,1.50535,1.5045,1.50475,186200000.0
2008-11-06 14:37:00,1.5047,1.50495,1.5039,1.5039,217400000.0
2008-11-06 14:38:00,1.5039,1.5041,1.5026,1.503,103420000.0
2008-11-06 14:39:00,1.503,1.503,1.5013,1.5021,353800000.0
2008-11-06 14:40:00,1.50225,1.504,1.50215,1.50365,369000000.0
2008-11-06 14:41:00,1.5034,1.50545,1.50315,1.5048,329700000.0
2008-11-06 14:42:00,1.5048,1.5052,1.5048,1.50485,115700000.0
2008-11-06 14:43:00,1.50495,1.505,1.5038,1.5039,184500000.0
2008-11-06 14:44:00,1.5038,1.50405,1.5027,1.5032,236600000.0
2008-11-06 14:45:00,1.50345,1.50345,1.49455,1.4966,231300000.0
2008-11-06 14:46:00,1.49655,1.49715,1.49355,1.4946,675400000.0
2008-11-06 14:47:00,1.49395,1.49745,1.49395,1.4961,566300000.0
2008-11-06 14:48:00,1.4962,1.49855,1.495,1.4967,538700000.0
2008-11-06 14:49:00,1.49675,1.4976,1.4964,1.4967,325100000.0
2008-11-06 14:50:00,1.4967,1.49915,1.49605,1.49915,459100000.0
2008-11-06 14:51:00,1.49915,1.49925,1.49745,1.49775,375900000.0
2008-11-06 14:52:00,1.49775,1.4983,1.4966,1.49735,392100001.0
2008-11-06 14:53:00,1.49735,1.49845,1.4968,1.49775,219100000.0
2008-11-06 14:54:00,1.49785,1.4999,1.49775,1.4996,355600000.0
2008-11-06 14:55:00,1.49955,1.5,1.4988,1.4991,424600000.0
2008-11-06 14:56:00,1.49905,1.49915,1.49725,1.4975,317800000.0
2008-11-06 14:57:00,1.49765,1.4989,1.4961,1.49615,227600000.0
2008-11-06 14:58:00,1.49605,1.49825,1.4957,1.49745,260000000.0
2008-11-06 14:59:00,1.4975,1.49775,1.497,1.4974,248100000.0
2008-11-06 15:00:00,1.4974,1.4987,1.4974,1.498,243800000.0
2008-11-06 15:01:00,1.4979,1.49865,1.4978,1.49825,251400000.0
2008-11-06 15:02:00,1.4983,1.49835,1.4968,1.49685,319000000.0
2008-11-06 15:03:00,1.4969,1.49735,1.496,1.4968,447800000.0
2008-11-06 15:04:00,1.49675,1.49905,1.49665,1.4986,523600000.0
2008-11-06 15:05:00,1.49855,1.4991,1.49665,1.49695,271800000.0
2008-11-06 15:06:00,1.49665,1.49775,1.496,1.4973,298000000.0
2008-11-06 15:07:00,1.4973,1.49775,1.4969,1.49705,422400000.0
2008-11-06 15:08:00,1.4971,1.4998,1.49705,1.4998,451600000.0
2008-11-06 15:09:00,1.49985,1.49985,1.4958,1.49605,442520000.0
2008-11-06 15:10:00,1.49605,1.4981,1.49605,1.4965,574200000.0
2008-11-06 15:11:00,1.4965,1.4968,1.49485,1.49495,591100000.0
2008-11-06 15:12:00,1.49495,1.49545,1.49375,1.4938,478300000.0
2008-11-06 15:13:00,1.49375,1.49555,1.49375,1.49555,336800000.0
2008-11-06 15:14:00,1.49525,1.4971,1.495,1.49665,407500000.0
2008-11-06 15:15:00,1.49725,1.49725,1.49635,1.4965,618800000.0
2008-11-06 15:16:00,1.4965,1.49745,1.49645,1.49705,218400000.0
2008-11-06 15:17:00,1.4971,1.4979,1.4969,1.4973,209500000.0
2008-11-06 15:18:00,1.4973,1.4973,1.4962,1.49685,147800000.0
2008-11-06 15:19:00,1.4968,1.49835,1.49675,1.49835,173300000.0
2008-11-06 15:20:00,1.4984,1.4985,1.4973,1.4973,346920000.0
2008-11-06 15:21:00,1.4973,1.4976,1.4958,1.4962,335000000.0
2008-11-06 15:22:00,1.4962,1.49655,1.4959,1.4959,374500000.0
2008-11-06 15:23:00,1.4959,1.4963,1.4955,1.49565,174100000.0
2008-11-06 15:24:00,1.4958,1.49625,1.4944,1.4944,1175100000.0
2008-11-06 15:25:00,1.4944,1.49465,1.4928,1.49365,988930000.0
2008-11-06 15:26:00,1.49365,1.4939,1.49295,1.4932,355100000.0
2008-11-06 15:27:00,1.4933,1.4933,1.4918,1.4923,162700000.0
2008-11-06 15:28:00,1.4923,1.4923,1.48835,1.4911,275000000.0
2008-11-06 15:29:00,1.4913,1.492,1.48845,1.4898,220200000.0
2008-11-06 15:30:00,1.4899,1.4899,1.4875,1.48795,338600000.0
2008-11-06 15:31:00,1.48795,1.4892,1.48765,1.48815,389200000.0
2008-11-06 15:32:00,1.48815,1.48875,1.48775,1.48845,294900000.0
2008-11-06 15:33:00,1.48855,1.4887,1.4864,1.4864,308200000.0
2008-11-06 15:34:00,1.48645,1.48845,1.486,1.48845,207100000.0
2008-11-06 15:35:00,1.4886,1.4904,1.4886,1.49005,283500000.0
2008-11-06 15:36:00,1.49025,1.4913,1.48985,1.49025,506400000.0
2008-11-06 15:37:00,1.4903,1.4914,1.49005,1.491,260300000.0
2008-11-06 15:38:00,1.491,1.4923,1.49,1.49,467300000.0
2008-11-06 15:39:00,1.49,1.491,1.4898,1.49015,537400000.0
2008-11-06 15:40:00,1.4905,1.4916,1.4903,1.49115,425200000.0
2008-11-06 15:41:00,1.4911,1.49255,1.4909,1.492,675700000.0
2008-11-06 15:42:00,1.492,1.49345,1.4909,1.49185,389400000.0
2008-11-06 15:43:00,1.4919,1.49315,1.4916,1.4931,344100000.0
2008-11-06 15:44:00,1.49295,1.49375,1.4924,1.493,522000000.0
2008-11-06 15:45:00,1.493,1.49355,1.4919,1.49205,520000000.0
2008-11-06 15:46:00,1.4921,1.49295,1.4918,1.49245,295900000.0
2008-11-06 15:47:00,1.4924,1.49275,1.4917,1.4926,274300000.0
2008-11-06 15:48:00,1.4926,1.49275,1.49175,1.49215,424300000.0
2008-11-06 15:49:00,1.4922,1.49285,1.49145,1.49245,468620000.0
2008-11-06 15:50:00,1.49255,1.4942,1.4921,1.4931,503700000.0
2008-11-06 15:51:00,1.49315,1.4943,1.49285,1.49285,307900000.0
2008-11-06 15:52:00,1.4927,1.4935,1.4923,1.4923,294900000.0
2008-11-06 15:53:00,1.4923,1.4932,1.4923,1.4924,372700000.0
2008-11-06 15:54:00,1.4924,1.4924,1.4924,1.4924,80000000.0
2008-11-06 15:55:00,1.4924,1.4933,1.4923,1.4932,219300000.0
2008-11-06 15:56:00,1.49325,1.49375,1.49205,1.49215,486100000.0
2008-11-06 15:57:00,1.49215,1.49285,1.4918,1.49255,299800000.0
2008-11-06 15:58:00,1.49255,1.4931,1.4919,1.4931,224700000.0
2008-11-06 15:59:00,1.4931,1.49345,1.4927,1.4927,288100000.0
2008-11-06 16:00:00,1.4927,1.4927,1.4905,1.4911,315400000.0
2008-11-06 16:01:00,1.4911,1.49245,1.49105,1.49205,330200000.0
2008-11-06 16:02:00,1.4919,1.49215,1.49035,1.491,267000000.0
2008-11-06 16:03:00,1.49095,1.49215,1.49095,1.49115,316100000.0
2008-11-06 16:04:00,1.49115,1.49395,1.4908,1.4939,397800000.0
2008-11-06 16:05:00,1.494,1.4951,1.4939,1.4943,358100000.0
2008-11-06 16:06:00,1.4943,1.4943,1.4931,1.4931,224700000.0
2008-11-06 16:07:00,1.4931,1.495,1.4931,1.4946,279400000.0
2008-11-06 16:08:00,1.49455,1.4947,1.49315,1.49385,330700000.0
2008-11-06 16:09:00,1.49385,1.49505,1.49365,1.49475,252500000.0
2008-11-06 16:10:00,1.49475,1.4954,1.4943,1.4951,463600000.0
2008-11-06 16:11:00,1.4951,1.49615,1.4948,1.49555,275800000.0
2008-11-06 16:12:00,1.4957,1.49575,1.49495,1.4954,287400000.0
2008-11-06 16:13:00,1.4954,1.49595,1.49465,1.4958,308900000.0
2008-11-06 16:14:00,1.4958,1.49645,1.4951,1.49595,386420000.0
2008-11-06 16:15:00,1.49595,1.49625,1.49445,1.49585,300000000.0
2008-11-06 16:16:00,1.49585,1.49715,1.49575,1.49575,251300000.0
2008-11-06 16:17:00,1.4958,1.4964,1.4943,1.49455,426400000.0
2008-11-06 16:18:00,1.49455,1.49485,1.4933,1.4948,354500000.0
2008-11-06 16:19:00,1.4948,1.4957,1.4944,1.4957,301700000.0
2008-11-06 16:20:00,1.4957,1.4959,1.495,1.495,163900000.0
2008-11-06 16:21:00,1.495,1.4958,1.4947,1.4958,273800000.0
2008-11-06 16:22:00,1.49585,1.4968,1.4955,1.4961,378600000.0
2008-11-06 16:23:00,1.49585,1.4966,1.49535,1.4956,196700000.0
2008-11-06 16:24:00,1.4956,1.4972,1.4956,1.4962,286800000.0
2008-11-06 16:25:00,1.4962,1.4973,1.4961,1.49695,228800000.0
2008-11-06 16:26:00,1.4969,1.4974,1.49535,1.4957,329200000.0
2008-11-06 16:27:00,1.49565,1.4962,1.49545,1.4957,198900000.0
2008-11-06 16:28:00,1.4959,1.4959,1.49515,1.4956,141100000.0
2008-11-06 16:29:00,1.49565,1.49755,1.49565,1.4967,277200000.0
2008-11-06 16:30:00,1.49695,1.4972,1.49515,1.4959,353300000.0
2008-11-06 16:31:00,1.4956,1.49655,1.4953,1.49645,511900000.0
2008-11-06 16:32:00,1.49645,1.498,1.496,1.49755,485500000.0
2008-11-06 16:33:00,1.49755,1.49895,1.497,1.4986,513200000.0
2008-11-06 16:34:00,1.4986,1.49885,1.4974,1.4981,434600000.0
2008-11-06 16:35:00,1.4981,1.5007,1.4981,1.5007,481500000.0
2008-11-06 16:36:00,1.50075,1.50265,1.5006,1.5019,469300000.0
2008-11-06 16:37:00,1.5019,1.50255,1.50125,1.50175,621500000.0
2008-11-06 16:38:00,1.50175,1.5028,1.5016,1.5024,486300000.0
2008-11-06 16:39:00,1.5024,1.50355,1.5017,1.5021,342200000.0
2008-11-06 16:40:00,1.50225,1.5043,1.50145,1.50415,432600000.0
2008-11-06 16:41:00,1.5042,1.5043,1.5029,1.503,328500000.0
2008-11-06 16:42:00,1.503,1.50355,1.5023,1.5023,383200000.0
2008-11-06 16:43:00,1.5023,1.50265,1.5023,1.50245,291600000.0
2008-11-06 16:44:00,1.50245,1.5034,1.50245,1.50315,559000000.0
2008-11-06 16:45:00,1.50315,1.50315,1.50185,1.50275,632200000.0
2008-11-06 16:46:00,1.50275,1.50335,1.50245,1.5025,575300000.0
2008-11-06 16:47:00,1.5027,1.50275,1.501,1.50195,405100000.0
2008-11-06 16:48:00,1.50145,1.5024,1.5012,1.50195,243100000.0
2008-11-06 16:49:00,1.50195,1.5023,1.50135,1.5016,375200000.0
2008-11-06 16:50:00,1.50165,1.50225,1.5015,1.502,265000000.0
2008-11-06 16:51:00,1.5019,1.5021,1.501,1.50105,255000000.0
2008-11-06 16:52:00,1.50105,1.50115,1.4997,1.5003,295000000.0
2008-11-06 16:53:00,1.5004,1.50095,1.5,1.5001,203000000.0
2008-11-06 16:54:00,1.50005,1.50105,1.49985,1.50045,340800000.0
2008-11-06 16:55:00,1.50045,1.5009,1.4992,1.4997,541500000.0
2008-11-06 16:56:00,1.4998,1.50035,1.4991,1.4991,318600000.0
2008-11-06 16:57:00,1.4991,1.50005,1.4989,1.4999,406700000.0
2008-11-06 16:58:00,1.5,1.5007,1.4988,1.49925,210600000.0
2008-11-06 16:59:00,1.49915,1.50105,1.49915,1.50045,159900000.0
2008-11-06 17:00:00,1.5005,1.50265,1.5002,1.5019,120300000.0
2008-11-06 17:01:00,1.5019,1.5034,1.5019,1.50285,113300000.0
2008-11-06 17:02:00,1.50285,1.50305,1.5013,1.50185,146300000.0
2008-11-06 17:03:00,1.50195,1.5021,1.5007,1.5015,255000000.0
2008-11-06 17:04:00,1.5014,1.50205,1.49975,1.50065,265000000.0
2008-11-06 17:05:00,1.5008,1.50105,1.50005,1.50095,276900000.0
2008-11-06 17:06:00,1.501,1.50215,1.50025,1.5017,293800000.0
2008-11-06 17:07:00,1.5018,1.5028,1.5015,1.5018,263000000.0
2008-11-06 17:08:00,1.5017,1.50215,1.50075,1.50095,429400000.0
2008-11-06 17:09:00,1.50085,1.50135,1.5002,1.50035,373000000.0
2008-11-06 17:10:00,1.50025,1.50185,1.5002,1.50145,413900000.0
2008-11-06 17:11:00,1.5014,1.5031,1.50105,1.5022,478300000.0
2008-11-06 17:12:00,1.5022,1.50235,1.5012,1.5015,260800000.0
2008-11-06 17:13:00,1.50165,1.503,1.50165,1.50245,344700000.0
2008-11-06 17:14:00,1.5025,1.5032,1.5022,1.5032,181900000.0
2008-11-06 17:15:00,1.5032,1.5039,1.5029,1.50315,307400000.0
2008-11-06 17:16:00,1.50315,1.50395,1.5028,1.5039,369300000.0
2008-11-06 17:17:00,1.5039,1.50495,1.5035,1.5047,280100000.0
2008-11-06 17:18:00,1.50455,1.50485,1.50335,1.5039,411700000.0
2008-11-06 17:19:00,1.5036,1.5052,1.50305,1.50495,447900000.0
2008-11-06 17:20:00,1.5048,1.50495,1.50365,1.5042,336500000.0
2008-11-06 17:21:00,1.5042,1.5043,1.5031,1.50415,249400000.0
2008-11-06 17:22:00,1.5042,1.5053,1.5037,1.50395,367000000.0
2008-11-06 17:23:00,1.50405,1.50575,1.5037,1.50575,374100000.0
2008-11-06 17:24:00,1.5057,1.50675,1.50525,1.50655,308200000.0
2008-11-06 17:25:00,1.5066,1.50695,1.50605,1.5064,211600000.0
2008-11-06 17:26:00,1.5064,1.5065,1.50525,1.5062,237700000.0
2008-11-06 17:27:00,1.5062,1.5062,1.5052,1.50525,172800000.0
2008-11-06 17:28:00,1.50525,1.5067,1.5052,1.5064,240300000.0
2008-11-06 17:29:00,1.5064,1.507,1.5054,1.50665,234100000.0
2008-11-06 17:30:00,1.50665,1.50705,1.50615,1.50705,247800000.0
2008-11-06 17:31:00,1.50705,1.50705,1.5061,1.5064,216500000.0
2008-11-06 17:32:00,1.5062,1.5064,1.5047,1.5047,201600000.0
2008-11-06 17:33:00,1.50495,1.5057,1.50455,1.50455,338400000.0
2008-11-06 17:34:00,1.5045,1.50565,1.5044,1.5053,293200000.0
2008-11-06 17:35:00,1.5053,1.50565,1.5043,1.5043,290500000.0
2008-11-06 17:36:00,1.50455,1.50595,1.5044,1.5052,210500000.0
2008-11-06 17:37:00,1.5052,1.50555,1.5047,1.50505,259700000.0
2008-11-06 17:38:00,1.5051,1.50685,1.50505,1.50685,433500000.0
2008-11-06 17:39:00,1.5069,1.5069,1.50575,1.506,202400000.0
2008-11-06 17:40:00,1.506,1.5063,1.5052,1.5054,490000000.0
2008-11-06 17:41:00,1.5054,1.50735,1.5054,1.50725,458500000.0
2008-11-06 17:42:00,1.5073,1.5087,1.50695,1.50825,366500000.0
2008-11-06 17:43:00,1.5082,1.50875,1.5076,1.50795,344600000.0
2008-11-06 17:44:00,1.50795,1.5093,1.5078,1.5088,269200000.0
2008-11-06 17:45:00,1.50885,1.50885,1.5069,1.50785,357700000.0
2008-11-06 17:46:00,1.5079,1.50855,1.5072,1.50855,455500000.0
2008-11-06 17:47:00,1.50855,1.50855,1.5077,1.50835,290200000.0
2008-11-06 17:48:00,1.50835,1.50865,1.5074,1.50795,235700000.0
2008-11-06 17:49:00,1.5079,1.5082,1.5073,1.50785,341600000.0
2008-11-06 17:50:00,1.5078,1.50865,1.5075,1.50815,198300000.0
2008-11-06 17:51:00,1.50815,1.5085,1.5074,1.5078,238900000.0
2008-11-06 17:52:00,1.5078,1.50805,1.5072,1.5072,212500000.0
2008-11-06 17:53:00,1.5072,1.5079,1.5071,1.5078,282400000.0
2008-11-06 17:54:00,1.5077,1.50915,1.5074,1.5086,230300000.0
2008-11-06 17:55:00,1.50885,1.51045,1.5085,1.51015,240800000.0
2008-11-06 17:56:00,1.51015,1.51015,1.50915,1.5092,283600000.0
2008-11-06 17:57:00,1.5092,1.5098,1.50655,1.50725,343900000.0
2008-11-06 17:58:00,1.5071,1.50795,1.50645,1.5078,367200000.0
2008-11-06 17:59:00,1.5078,1.50815,1.50645,1.50655,345500000.0
2008-11-06 18:00:00,1.50665,1.50665,1.50435,1.5045,495200000.0
2008-11-06 18:01:00,1.5044,1.506,1.5044,1.50565,455000000.0
2008-11-06 18:02:00,1.50585,1.5062,1.5055,1.5056,244000000.0
2008-11-06 18:03:00,1.5056,1.5056,1.5046,1.5046,229100000.0
2008-11-06 18:04:00,1.5046,1.5054,1.50385,1.50455,185400000.0
2008-11-06 18:05:00,1.50465,1.50465,1.50225,1.50235,324200000.0
2008-11-06 18:06:00,1.5023,1.50405,1.50225,1.50405,270500000.0
2008-11-06 18:07:00,1.50415,1.5044,1.5032,1.50395,266400000.0
2008-11-06 18:08:00,1.50395,1.50495,1.50275,1.504,319600000.0
2008-11-06 18:09:00,1.504,1.5059,1.50325,1.50585,356600000.0
2008-11-06 18:10:00,1.5059,1.50615,1.50485,1.50505,264700000.0
2008-11-06 18:11:00,1.505,1.5053,1.5039,1.50395,302900000.0
2008-11-06 18:12:00,1.50395,1.5049,1.5034,1.50385,310100000.0
2008-11-06 18:13:00,1.50375,1.5043,1.5032,1.50345,294000000.0
2008-11-06 18:14:00,1.5035,1.50395,1.5025,1.50285,295300000.0
2008-11-06 18:15:00,1.50295,1.50295,1.5012,1.5021,389700000.0
2008-11-06 18:16:00,1.502,1.50275,1.5008,1.5012,260900000.0
2008-11-06 18:17:00,1.50145,1.5021,1.5005,1.5009,403100000.0
2008-11-06 18:18:00,1.50075,1.50265,1.5003,1.50125,354300000.0
2008-11-06 18:19:00,1.50125,1.50265,1.5009,1.5022,322600000.0
2008-11-06 18:20:00,1.50235,1.50315,1.5019,1.5026,310800000.0
2008-11-06 18:21:00,1.50285,1.5042,1.5022,1.50415,292400000.0
2008-11-06 18:22:00,1.50415,1.5049,1.5038,1.5049,292400000.0
2008-11-06 18:23:00,1.50495,1.5052,1.504,1.5045,281000000.0
2008-11-06 18:24:00,1.5044,1.5061,1.504,1.50575,311800000.0
2008-11-06 18:25:00,1.50575,1.5063,1.50385,1.50495,342800000.0
2008-11-06 18:26:00,1.505,1.5053,1.5039,1.50415,546100000.0
2008-11-06 18:27:00,1.50425,1.5058,1.50415,1.5055,334700000.0
2008-11-06 18:28:00,1.5054,1.5056,1.5048,1.5049,226900000.0
2008-11-06 18:29:00,1.50485,1.505,1.5036,1.50475,215900000.0
2008-11-06 18:30:00,1.50475,1.5052,1.5045,1.5046,127100000.0
2008-11-06 18:31:00,1.50475,1.506,1.50475,1.50545,190400000.0
2008-11-06 18:32:00,1.50555,1.50635,1.50555,1.50605,334300000.0
2008-11-06 18:33:00,1.50605,1.5061,1.5051,1.50545,352400000.0
2008-11-06 18:34:00,1.5055,1.50615,1.5052,1.50555,236000000.0
2008-11-06 18:35:00,1.50545,1.50615,1.50455,1.50515,484200000.0
2008-11-06 18:36:00,1.50525,1.506,1.5045,1.50495,398900000.0
2008-11-06 18:37:00,1.50495,1.5056,1.5039,1.50475,326400000.0
2008-11-06 18:38:00,1.50475,1.5064,1.50415,1.5055,363400000.0
2008-11-06 18:39:00,1.50535,1.5057,1.5047,1.5047,231200000.0
2008-11-06 18:40:00,1.50475,1.5059,1.50465,1.5051,235600000.0
2008-11-06 18:41:00,1.50515,1.5052,1.50445,1.50495,162600000.0
2008-11-06 18:42:00,1.5049,1.50575,1.5041,1.5047,188800000.0
2008-11-06 18:43:00,1.5047,1.5057,1.5047,1.50525,171800000.0
2008-11-06 18:44:00,1.50575,1.50635,1.5053,1.50575,388800000.0
2008-11-06 18:45:00,1.5056,1.50605,1.5051,1.5054,223500000.0
2008-11-06 18:46:00,1.5054,1.50615,1.5054,1.5056,235900000.0
2008-11-06 18:47:00,1.50565,1.5068,1.5054,1.5066,260400000.0
2008-11-06 18:48:00,1.5064,1.508,1.5063,1.5072,402000000.0
2008-11-06 18:49:00,1.5073,1.50865,1.5073,1.50785,516100000.0
2008-11-06 18:50:00,1.5078,1.50885,1.5075,1.50875,385200000.0
2008-11-06 18:51:00,1.5086,1.50865,1.50775,1.508,292900000.0
2008-11-06 18:52:00,1.50825,1.509,1.508,1.50815,299200000.0
2008-11-06 18:53:00,1.50815,1.50825,1.5061,1.5066,173000000.0
2008-11-06 18:54:00,1.50665,1.50735,1.5061,1.5071,304500000.0
2008-11-06 18:55:00,1.507,1.5071,1.5064,1.5064,194100000.0
2008-11-06 18:56:00,1.50645,1.5072,1.5064,1.50685,286400000.0
2008-11-06 18:57:00,1.50685,1.50695,1.5062,1.5069,296000000.0
2008-11-06 18:58:00,1.5069,1.5078,1.50675,1.5076,246300000.0
2008-11-06 18:59:00,1.5076,1.50795,1.5069,1.5073,279200000.0
2008-11-06 19:00:00,1.50715,1.50715,1.5058,1.5062,117800000.0
2008-11-06 19:01:00,1.5062,1.5063,1.5052,1.5057,126800000.0
2008-11-06 19:02:00,1.5057,1.50595,1.5051,1.5057,427000000.0
2008-11-06 19:03:00,1.5057,1.50595,1.5057,1.5057,214800000.0
2008-11-06 19:04:00,1.5057,1.5057,1.5054,1.5057,58800000.0
2008-11-06 19:05:00,1.5057,1.5061,1.505,1.5051,297000000.0
2008-11-06 19:06:00,1.505,1.50535,1.5048,1.5048,92800000.0
2008-11-06 19:07:00,1.5048,1.50535,1.5034,1.50515,374200000.0
2008-11-06 19:08:00,1.50525,1.506,1.5051,1.5052,429600000.0
2008-11-06 19:09:00,1.5052,1.5052,1.5039,1.5039,284200000.0
2008-11-06 19:10:00,1.5039,1.50515,1.5039,1.50485,307300000.0
2008-11-06 19:11:00,1.50485,1.5052,1.50445,1.5052,263200000.0
2008-11-06 19:12:00,1.5052,1.50685,1.50505,1.50625,305200000.0
2008-11-06 19:13:00,1.50625,1.5066,1.5062,1.5066,320800000.0
2008-11-06 19:14:00,1.50655,1.50675,1.5058,1.5062,328400000.0
2008-11-06 19:15:00,1.50625,1.50645,1.5059,1.50615,171000000.0
2008-11-06 19:16:00,1.5061,1.5071,1.5061,1.5068,305600000.0
2008-11-06 19:17:00,1.5068,1.50685,1.50605,1.50655,400500000.0
2008-11-06 19:18:00,1.50665,1.5069,1.5059,1.50615,380800000.0
2008-11-06 19:19:00,1.5062,1.5067,1.5058,1.50625,276700000.0
2008-11-06 19:20:00,1.50615,1.5063,1.5061,1.50615,151600000.0
2008-11-06 19:21:00,1.5061,1.50645,1.5061,1.5061,75600000.0
2008-11-06 19:22:00,1.5061,1.50625,1.5051,1.5061,86300000.0
2008-11-06 19:23:00,1.5061,1.5063,1.5056,1.5063,103200000.0
2008-11-06 19:24:00,1.50625,1.50755,1.5061,1.5073,389600000.0
2008-11-06 19:25:00,1.5072,1.5076,1.5072,1.5075,225800000.0
2008-11-06 19:26:00,1.5075,1.50785,1.50715,1.50745,331400000.0
2008-11-06 19:27:00,1.50755,1.5078,1.50725,1.5073,330000000.0
2008-11-06 19:28:00,1.50725,1.50735,1.5071,1.5073,201600000.0
2008-11-06 19:29:00,1.5073,1.5073,1.5071,1.5071,94800000.0
2008-11-06 19:30:00,1.5071,1.5071,1.5056,1.5057,212300000.0
2008-11-06 19:31:00,1.5058,1.50665,1.5056,1.50625,353800000.0
2008-11-06 19:32:00,1.50625,1.5077,1.506,1.5075,319000000.0
2008-11-06 19:33:00,1.5075,1.50965,1.5075,1.50955,366300000.0
2008-11-06 19:34:00,1.5098,1.5104,1.5093,1.50945,312600000.0
2008-11-06 19:35:00,1.5094,1.5101,1.50865,1.5089,300600000.0
2008-11-06 19:36:00,1.5089,1.51,1.5087,1.50945,360600000.0
2008-11-06 19:37:00,1.50925,1.50955,1.50885,1.50915,281000000.0
2008-11-06 19:38:00,1.5092,1.50945,1.5086,1.509,404700000.0
2008-11-06 19:39:00,1.509,1.50935,1.5089,1.50895,229200000.0
2008-11-06 19:40:00,1.5089,1.5089,1.508,1.50875,265900000.0
2008-11-06 19:41:00,1.50875,1.5095,1.50815,1.5095,287000000.0
2008-11-06 19:42:00,1.5095,1.51,1.50895,1.5094,355400000.0
2008-11-06 19:43:00,1.50945,1.50985,1.5093,1.5098,195400000.0
2008-11-06 19:44:00,1.50975,1.5117,1.5097,1.51125,274800000.0
2008-11-06 19:45:00,1.51125,1.51125,1.5107,1.51105,88300000.0
2008-11-06 19:46:00,1.51105,1.512,1.511,1.5117,386200000.0
2008-11-06 19:47:00,1.51185,1.51185,1.51115,1.5115,214300000.0
2008-11-06 19:48:00,1.5115,1.51155,1.5109,1.511,186200000.0
2008-11-06 19:49:00,1.51095,1.5114,1.51095,1.51135,85000000.0
2008-11-06 19:50:00,1.51135,1.51175,1.51115,1.51155,156200000.0
2008-11-06 19:51:00,1.51145,1.51155,1.5109,1.5111,138600000.0
2008-11-06 19:52:00,1.5111,1.5115,1.5106,1.5106,319800000.0
2008-11-06 19:53:00,1.5106,1.5113,1.5106,1.511,188300000.0
2008-11-06 19:54:00,1.5109,1.51095,1.5109,1.5109,142200000.0
2008-11-06 19:55:00,1.5109,1.5112,1.5107,1.5109,247400000.0
2008-11-06 19:56:00,1.5109,1.5109,1.51005,1.51045,191000000.0
2008-11-06 19:57:00,1.5104,1.5112,1.5103,1.5112,274900000.0
2008-11-06 19:58:00,1.51115,1.51215,1.51105,1.5119,299200000.0
2008-11-06 19:59:00,1.51185,1.51205,1.5117,1.51195,264800000.0
2008-11-06 20:00:00,1.51195,1.5121,1.5115,1.5118,120400000.0
2008-11-06 20:01:00,1.51175,1.51325,1.51095,1.51315,388400000.0
2008-11-06 20:02:00,1.513,1.513,1.5124,1.51285,183200000.0
2008-11-06 20:03:00,1.51285,1.51315,1.51235,1.51275,447700000.0
2008-11-06 20:04:00,1.5126,1.5133,1.512,1.5121,262800000.0
2008-11-06 20:05:00,1.51205,1.5124,1.512,1.51225,352100000.0
2008-11-06 20:06:00,1.5121,1.51255,1.51095,1.5124,504100000.0
2008-11-06 20:07:00,1.5125,1.5135,1.51235,1.5129,471700000.0
2008-11-06 20:08:00,1.5129,1.51395,1.5125,1.513,381900000.0
2008-11-06 20:09:00,1.51275,1.5131,1.5125,1.513,355000000.0
2008-11-06 20:10:00,1.5129,1.5129,1.5122,1.5123,143100000.0
2008-11-06 20:11:00,1.5122,1.51295,1.51045,1.5109,390200000.0
2008-11-06 20:12:00,1.5109,1.5124,1.5108,1.5122,413000000.0
2008-11-06 20:13:00,1.5122,1.5127,1.5118,1.51185,348200000.0
2008-11-06 20:14:00,1.51185,1.5121,1.51145,1.51155,388200000.0
2008-11-06 20:15:00,1.51135,1.5115,1.5113,1.5113,73000000.0
2008-11-06 20:16:00,1.5113,1.5117,1.5113,1.5114,135200000.0
2008-11-06 20:17:00,1.51125,1.51125,1.5111,1.5111,93600000.0
2008-11-06 20:18:00,1.5111,1.51155,1.5101,1.51135,187000000.0
2008-11-06 20:19:00,1.51135,1.51215,1.51135,1.51195,52400000.0
2008-11-06 20:20:00,1.51195,1.51255,1.51195,1.51245,171400000.0
2008-11-06 20:21:00,1.5125,1.51285,1.5123,1.5123,289000000.0
2008-11-06 20:22:00,1.51225,1.51235,1.5118,1.5118,279000000.0
2008-11-06 20:23:00,1.5118,1.51205,1.5113,1.51145,117800000.0
2008-11-06 20:24:00,1.5114,1.5119,1.51125,1.5113,130800000.0
2008-11-06 20:25:00,1.5113,1.51155,1.51085,1.5112,91000000.0
2008-11-06 20:26:00,1.5112,1.51195,1.5112,1.51195,89400000.0
2008-11-06 20:27:00,1.51205,1.51255,1.5117,1.5117,83300000.0
2008-11-06 20:28:00,1.5117,1.51285,1.5117,1.5123,197400000.0
2008-11-06 20:29:00,1.5123,1.5123,1.5111,1.5119,333500000.0
2008-11-06 20:30:00,1.5119,1.51215,1.51155,1.5118,214200000.0
2008-11-06 20:31:00,1.5119,1.5126,1.51185,1.51235,305000000.0
2008-11-06 20:32:00,1.5123,1.5126,1.5115,1.5122,157100000.0
2008-11-06 20:33:00,1.5122,1.5131,1.5115,1.5115,317100000.0
2008-11-06 20:34:00,1.5115,1.5128,1.5115,1.5126,301200000.0
2008-11-06 20:35:00,1.5126,1.51265,1.5122,1.5124,427800000.0
2008-11-06 20:36:00,1.5124,1.5126,1.5115,1.51155,567600000.0
2008-11-06 20:37:00,1.51155,1.5126,1.5114,1.51255,395400000.0
2008-11-06 20:38:00,1.51255,1.51315,1.5117,1.51285,530500000.0
2008-11-06 20:39:00,1.51285,1.5138,1.51275,1.51345,130400000.0
2008-11-06 20:40:00,1.51345,1.51345,1.512,1.5121,361200000.0
2008-11-06 20:41:00,1.5122,1.51255,1.5121,1.51225,334000000.0
2008-11-06 20:42:00,1.5122,1.51265,1.5119,1.5119,254800000.0
2008-11-06 20:43:00,1.5119,1.51215,1.51175,1.5119,249200000.0
2008-11-06 20:44:00,1.5119,1.51225,1.51175,1.5121,130200000.0
2008-11-06 20:45:00,1.5121,1.51225,1.5115,1.5117,99400000.0
2008-11-06 20:46:00,1.5115,1.5116,1.51075,1.5108,196200000.0
2008-11-06 20:47:00,1.5107,1.5109,1.51055,1.51065,240200000.0
2008-11-06 20:48:00,1.5107,1.5116,1.5106,1.51135,342000000.0
2008-11-06 20:49:00,1.51125,1.51135,1.511,1.511,121700000.0
2008-11-06 20:50:00,1.511,1.5114,1.5107,1.51115,220400000.0
2008-11-06 20:51:00,1.51105,1.51155,1.5109,1.51105,338400000.0
2008-11-06 20:52:00,1.5111,1.5114,1.5109,1.51105,226800000.0
2008-11-06 20:53:00,1.51105,1.51145,1.511,1.51125,199000000.0
2008-11-06 20:54:00,1.51145,1.5121,1.51105,1.5116,340000000.0
2008-11-06 20:55:00,1.51175,1.51215,1.5116,1.51185,300800000.0
2008-11-06 20:56:00,1.5117,1.51175,1.5107,1.511,450000000.0
2008-11-06 20:57:00,1.511,1.5113,1.511,1.511,263400000.0
2008-11-06 20:58:00,1.511,1.5111,1.5108,1.511,196800000.0
2008-11-06 20:59:00,1.511,1.51115,1.511,1.511,68000000.0
2008-11-06 21:00:00,1.511,1.51125,1.5108,1.511,165600000.0
2008-11-06 21:01:00,1.511,1.51135,1.511,1.5111,263200000.0
2008-11-06 21:02:00,1.5108,1.5113,1.5096,1.5111,330600000.0
2008-11-06 21:03:00,1.5109,1.51155,1.51085,1.5112,226800000.0
2008-11-06 21:04:00,1.511,1.5112,1.51045,1.5105,174000000.0
2008-11-06 21:05:00,1.51045,1.5125,1.51045,1.51235,409200000.0
2008-11-06 21:06:00,1.5124,1.5124,1.51085,1.51115,387100000.0
2008-11-06 21:07:00,1.5113,1.5119,1.51085,1.51125,391200000.0
2008-11-06 21:08:00,1.51125,1.51145,1.5108,1.5113,174600000.0
2008-11-06 21:09:00,1.5113,1.5113,1.5107,1.5108,145600000.0
2008-11-06 21:10:00,1.5108,1.5108,1.5108,1.5108,27000000.0
2008-11-06 21:11:00,1.5108,1.5114,1.51015,1.51065,290800000.0
2008-11-06 21:12:00,1.5106,1.5108,1.50875,1.50905,298000000.0
2008-11-06 21:13:00,1.50905,1.50995,1.50865,1.5095,319500000.0
2008-11-06 21:14:00,1.5095,1.5109,1.5095,1.5109,350500000.0
2008-11-06 21:15:00,1.51085,1.51115,1.5106,1.5108,195200000.0
2008-11-06 21:16:00,1.51085,1.51195,1.51075,1.5115,489000000.0
2008-11-06 21:17:00,1.51135,1.51145,1.5113,1.5113,127400000.0
2008-11-06 21:18:00,1.5113,1.51135,1.50965,1.5108,201900000.0
2008-11-06 21:19:00,1.51085,1.51135,1.51085,1.5111,178400000.0
2008-11-06 21:20:00,1.51115,1.5113,1.5102,1.51105,155700000.0
2008-11-06 21:21:00,1.5111,1.5111,1.511,1.511,40000000.0
2008-11-06 21:22:00,1.511,1.51175,1.511,1.51145,344200000.0
2008-11-06 21:23:00,1.5112,1.5113,1.511,1.511,176400000.0
2008-11-06 21:24:00,1.511,1.51145,1.5108,1.51105,310200000.0
2008-11-06 21:25:00,1.5111,1.51115,1.51035,1.51055,377400000.0
2008-11-06 21:26:00,1.5106,1.5107,1.5098,1.51025,316600000.0
2008-11-06 21:27:00,1.5102,1.5104,1.51005,1.5102,256800000.0
2008-11-06 21:28:00,1.51035,1.5114,1.51035,1.5114,160800000.0
2008-11-06 21:29:00,1.51105,1.5111,1.5105,1.51085,346300000.0
2008-11-06 21:30:00,1.5109,1.5114,1.5109,1.5112,275400000.0
2008-11-06 21:31:00,1.51115,1.51165,1.511,1.5115,271600000.0
2008-11-06 21:32:00,1.5114,1.51145,1.51085,1.51135,287600000.0
2008-11-06 21:33:00,1.51135,1.51135,1.5104,1.5106,365700000.0
2008-11-06 21:34:00,1.5106,1.5114,1.5106,1.511,212800000.0
2008-11-06 21:35:00,1.51105,1.5116,1.51105,1.51155,409000000.0
2008-11-06 21:36:00,1.5114,1.51215,1.51125,1.5121,270800000.0
2008-11-06 21:37:00,1.512,1.51235,1.5112,1.512,356500000.0
2008-11-06 21:38:00,1.51195,1.5125,1.51175,1.51245,147000000.0
2008-11-06 21:39:00,1.51245,1.51345,1.51235,1.51325,212400000.0
2008-11-06 21:40:00,1.5134,1.5135,1.5125,1.5125,279600000.0
2008-11-06 21:41:00,1.5124,1.513,1.5122,1.5122,268300000.0
2008-11-06 21:42:00,1.51235,1.5129,1.51235,1.51265,373100000.0
2008-11-06 21:43:00,1.5126,1.51365,1.51255,1.5135,451000000.0
2008-11-06 21:44:00,1.51345,1.51405,1.5132,1.51385,397100000.0
2008-11-06 21:45:00,1.51375,1.5159,1.51375,1.51585,394600000.0
2008-11-06 21:46:00,1.51575,1.51575,1.5146,1.51475,295800000.0
2008-11-06 21:47:00,1.51475,1.51505,1.5143,1.5143,252600000.0
2008-11-06 21:48:00,1.5143,1.5146,1.514,1.5141,207600000.0
2008-11-06 21:49:00,1.5141,1.51505,1.5141,1.51415,452600000.0
2008-11-06 21:50:00,1.5141,1.51465,1.5133,1.51355,324200000.0
2008-11-06 21:51:00,1.51355,1.5145,1.51335,1.5143,478400000.0
2008-11-06 21:52:00,1.51435,1.5149,1.51415,1.51465,367600000.0
2008-11-06 21:53:00,1.5147,1.51525,1.5142,1.5148,455100000.0
2008-11-06 21:54:00,1.51425,1.5148,1.51355,1.5139,362000000.0
2008-11-06 21:55:00,1.5139,1.5147,1.5136,1.5144,253000000.0
2008-11-06 21:56:00,1.51435,1.51485,1.51425,1.5143,327400000.0
2008-11-06 21:57:00,1.51425,1.51475,1.51425,1.5146,233400000.0
2008-11-06 21:58:00,1.51445,1.5149,1.5138,1.5142,435600000.0
2008-11-06 21:59:00,1.5143,1.51435,1.5135,1.51415,268000000.0
2008-11-06 22:00:00,1.5141,1.5142,1.51315,1.51365,228200000.0
2008-11-06 22:01:00,1.51365,1.51385,1.513,1.51385,453500000.0
2008-11-06 22:02:00,1.51385,1.514,1.51315,1.5139,217600000.0
2008-11-06 22:03:00,1.5139,1.51465,1.51345,1.5143,255000000.0
2008-11-06 22:04:00,1.51485,1.51485,1.514,1.5142,193000000.0
2008-11-06 22:05:00,1.51425,1.51435,1.514,1.514,330600000.0
2008-11-06 22:06:00,1.51395,1.514,1.51285,1.51285,391200000.0
2008-11-06 22:07:00,1.51285,1.5136,1.51285,1.51325,373400000.0
2008-11-06 22:08:00,1.5134,1.51355,1.51305,1.51355,312600000.0
2008-11-06 22:09:00,1.51365,1.5144,1.51365,1.5142,96400000.0
2008-11-06 22:10:00,1.5142,1.5142,1.51355,1.51405,138600000.0
2008-11-06 22:11:00,1.51395,1.51485,1.5139,1.51465,121500000.0
2008-11-06 22:12:00,1.51465,1.51485,1.5143,1.5145,171800000.0
2008-11-06 22:13:00,1.5146,1.5146,1.51425,1.5143,107000000.0
2008-11-06 22:14:00,1.51485,1.515,1.5145,1.5145,78800000.0
2008-11-06 22:15:00,1.5145,1.515,1.5145,1.51495,109400000.0
2008-11-06 22:16:00,1.51495,1.5152,1.5146,1.5149,253500000.0
2008-11-06 22:17:00,1.51485,1.5152,1.51445,1.5146,124500000.0
2008-11-06 22:18:00,1.5146,1.51495,1.5146,1.5148,142900000.0
2008-11-06 22:19:00,1.51485,1.5163,1.51465,1.51535,316900000.0
2008-11-06 22:20:00,1.51535,1.5157,1.5148,1.51525,164900000.0
2008-11-06 22:21:00,1.5153,1.51545,1.5149,1.51495,264200000.0
2008-11-06 22:22:00,1.51495,1.5157,1.51495,1.51555,232600000.0
2008-11-06 22:23:00,1.5156,1.51575,1.5151,1.5151,151000000.0
2008-11-06 22:24:00,1.5151,1.51525,1.51485,1.515,110400000.0
2008-11-06 22:25:00,1.515,1.5152,1.51485,1.51485,59000000.0
2008-11-06 22:26:00,1.51465,1.51465,1.51355,1.5141,173600000.0
2008-11-06 22:27:00,1.51415,1.5144,1.514,1.51435,51600000.0
2008-11-06 22:28:00,1.51425,1.51435,1.514,1.51415,62000000.0
2008-11-06 22:29:00,1.51415,1.51415,1.51255,1.51255,287400000.0
2008-11-06 22:30:00,1.51255,1.51355,1.51225,1.5124,479000000.0
2008-11-06 22:31:00,1.51245,1.5136,1.51245,1.51355,88000000.0
2008-11-06 22:32:00,1.5135,1.51395,1.5122,1.51315,241400000.0
2008-11-06 22:33:00,1.51315,1.51385,1.51225,1.51225,271000000.0
2008-11-06 22:34:00,1.51225,1.5141,1.51225,1.51365,303700000.0
2008-11-06 22:35:00,1.5136,1.51425,1.51345,1.51405,280600000.0
2008-11-06 22:36:00,1.5141,1.5141,1.5134,1.51375,257800000.0
2008-11-06 22:37:00,1.5138,1.514,1.51345,1.51395,221400000.0
2008-11-06 22:38:00,1.514,1.514,1.5133,1.5133,234400000.0
2008-11-06 22:39:00,1.51325,1.51355,1.51285,1.51355,205800000.0
2008-11-06 22:40:00,1.51355,1.5146,1.5132,1.5133,293200000.0
2008-11-06 22:41:00,1.51325,1.51405,1.51315,1.51385,340600000.0
2008-11-06 22:42:00,1.5138,1.5143,1.51345,1.51355,416000000.0
2008-11-06 22:43:00,1.5137,1.5144,1.51355,1.5138,238600000.0
2008-11-06 22:44:00,1.51385,1.5146,1.51375,1.5145,243400000.0
2008-11-06 22:45:00,1.5145,1.51555,1.5145,1.515,231600000.0
2008-11-06 22:46:00,1.51495,1.51505,1.5138,1.514,262600000.0
2008-11-06 22:47:00,1.514,1.5147,1.51395,1.51455,222000000.0
2008-11-06 22:48:00,1.51455,1.5148,1.5141,1.5148,256200000.0
2008-11-06 22:49:00,1.51495,1.51545,1.51485,1.51545,56400000.0
2008-11-06 22:50:00,1.51545,1.51545,1.51495,1.51525,34200000.0
2008-11-06 22:51:00,1.51525,1.51555,1.51505,1.51545,157200000.0
2008-11-06 22:52:00,1.51545,1.51545,1.51505,1.5152,51600000.0
2008-11-06 22:53:00,1.5151,1.5152,1.51435,1.51485,189600000.0
2008-11-06 22:54:00,1.51485,1.51525,1.5144,1.51485,140200000.0
2008-11-06 22:55:00,1.51485,1.5151,1.5144,1.51475,59200000.0
2008-11-06 22:56:00,1.5142,1.5145,1.51415,1.5143,135000000.0
2008-11-06 22:57:00,1.5144,1.51535,1.5144,1.51535,70400000.0
2008-11-06 22:58:00,1.51535,1.516,1.5146,1.5146,119500000.0
2008-11-06 22:59:00,1.5146,1.51505,1.5146,1.51485,152400000.0
2008-11-06 23:00:00,1.5149,1.5149,1.51405,1.51445,297000000.0
2008-11-06 23:01:00,1.51445,1.51455,1.5139,1.51395,361600000.0
2008-11-06 23:02:00,1.514,1.5141,1.51355,1.514,302400000.0
2008-11-06 23:03:00,1.51395,1.51435,1.51385,1.5143,210000000.0
2008-11-06 23:04:00,1.51425,1.51525,1.51425,1.5149,320800000.0
2008-11-06 23:05:00,1.5149,1.5152,1.5148,1.5149,74800000.0
2008-11-06 23:06:00,1.51495,1.51495,1.51435,1.5146,180600000.0
2008-11-06 23:07:00,1.51455,1.5159,1.51435,1.51585,302200000.0
2008-11-06 23:08:00,1.5153,1.5161,1.5153,1.51575,183000000.0
2008-11-06 23:09:00,1.51575,1.5176,1.51545,1.5171,330000000.0
2008-11-06 23:10:00,1.517,1.5183,1.517,1.51765,228000000.0
2008-11-06 23:11:00,1.5176,1.5176,1.51635,1.517,192200000.0
2008-11-06 23:12:00,1.5169,1.517,1.5161,1.51655,136400000.0
2008-11-06 23:13:00,1.51655,1.5172,1.51605,1.51605,268600000.0
2008-11-06 23:14:00,1.5161,1.5168,1.5161,1.51665,156400000.0
2008-11-06 23:15:00,1.51655,1.5168,1.51505,1.5152,160800000.0
2008-11-06 23:16:00,1.5154,1.5156,1.5154,1.5154,104400000.0
2008-11-06 23:17:00,1.5154,1.5154,1.51435,1.5148,202200000.0
2008-11-06 23:18:00,1.51475,1.51505,1.51465,1.51485,51000000.0
2008-11-06 23:19:00,1.5149,1.5149,1.51375,1.5138,226000000.0
2008-11-06 23:20:00,1.51395,1.51455,1.51385,1.514,328000000.0
2008-11-06 23:21:00,1.51385,1.51455,1.5137,1.51395,353800000.0
2008-11-06 23:22:00,1.51395,1.51395,1.513,1.51335,436800000.0
2008-11-06 23:23:00,1.51315,1.51405,1.5129,1.51355,274000000.0
2008-11-06 23:24:00,1.5136,1.51485,1.5136,1.51455,358400000.0
2008-11-06 23:25:00,1.5146,1.51505,1.51415,1.51415,156600000.0
2008-11-06 23:26:00,1.5144,1.51515,1.5139,1.5144,205600000.0
2008-11-06 23:27:00,1.5144,1.51445,1.51395,1.51405,103600000.0
2008-11-06 23:28:00,1.514,1.5146,1.514,1.5146,187600000.0
2008-11-06 23:29:00,1.51455,1.51455,1.51415,1.51435,72000000.0
2008-11-06 23:30:00,1.5144,1.5147,1.51415,1.51455,123600000.0
2008-11-06 23:31:00,1.51465,1.5149,1.51455,1.51455,124800000.0
2008-11-06 23:32:00,1.51465,1.51565,1.51455,1.5156,140000000.0
2008-11-06 23:33:00,1.51565,1.51575,1.5153,1.51535,188000000.0
2008-11-06 23:34:00,1.51535,1.51675,1.51535,1.51625,260800000.0
2008-11-06 23:35:00,1.51645,1.51685,1.5163,1.51685,108600000.0
2008-11-06 23:36:00,1.51685,1.51785,1.5166,1.5177,237600000.0
2008-11-06 23:37:00,1.5177,1.51815,1.51675,1.5178,142000000.0
2008-11-06 23:38:00,1.51755,1.5181,1.5173,1.5181,58600000.0
2008-11-06 23:39:00,1.51825,1.51855,1.51765,1.51855,244600000.0
2008-11-06 23:40:00,1.51855,1.5188,1.5181,1.51865,149000000.0
2008-11-06 23:41:00,1.51865,1.5197,1.5186,1.5195,50800000.0
2008-11-06 23:42:00,1.51955,1.5205,1.51955,1.52025,271600000.0
2008-11-06 23:43:00,1.52015,1.52075,1.52,1.52005,242800000.0
2008-11-06 23:44:00,1.52015,1.5211,1.51995,1.5209,210000000.0
2008-11-06 23:45:00,1.52085,1.52185,1.52035,1.52185,206800000.0
2008-11-06 23:46:00,1.52205,1.52245,1.52155,1.52245,228000000.0
2008-11-06 23:47:00,1.52235,1.52235,1.5216,1.52205,117300000.0
2008-11-06 23:48:00,1.522,1.5223,1.52125,1.52165,160000000.0
2008-11-06 23:49:00,1.52145,1.52175,1.5213,1.52165,129800000.0
2008-11-06 23:50:00,1.52155,1.52205,1.5214,1.52205,125800000.0
2008-11-06 23:51:00,1.52215,1.5232,1.52195,1.5232,177000000.0
2008-11-06 23:52:00,1.5231,1.5236,1.5224,1.5224,127200000.0
2008-11-06 23:53:00,1.52135,1.52285,1.52095,1.522,237600000.0
2008-11-06 23:54:00,1.52265,1.52285,1.52175,1.52175,167800000.0
2008-11-06 23:55:00,1.52175,1.52295,1.52175,1.52265,212200000.0
2008-11-06 23:56:00,1.5227,1.5232,1.5225,1.52265,190000000.0
2008-11-06 23:57:00,1.52265,1.52265,1.5218,1.5221,275400000.0
2008-11-06 23:58:00,1.5223,1.5232,1.5223,1.5232,157000000.0
2008-11-06 23:59:00,1.52325,1.5233,1.52235,1.52265,230800000.0
2008-11-07 00:00:00,1.5225,1.5229,1.5223,1.5226,49200000.0
2008-11-07 00:01:00,1.5227,1.52325,1.52235,1.52285,38400000.0
2008-11-07 00:02:00,1.5228,1.5232,1.52255,1.52275,56400000.0
2008-11-07 00:03:00,1.52275,1.52365,1.5226,1.52345,21600000.0
2008-11-07 00:04:00,1.52315,1.5233,1.52295,1.5233,20400000.0
2008-11-07 00:05:00,1.5232,1.5232,1.5229,1.5231,16600000.0
2008-11-07 00:06:00,1.52305,1.52315,1.52245,1.52255,23200000.0
2008-11-07 00:07:00,1.52245,1.52285,1.5222,1.5224,46600000.0
2008-11-07 00:08:00,1.52235,1.52295,1.5221,1.52265,30700000.0
2008-11-07 00:09:00,1.52295,1.52295,1.52205,1.52265,37800000.0
2008-11-07 00:10:00,1.52265,1.52265,1.5223,1.52245,28600000.0
2008-11-07 00:11:00,1.5223,1.5229,1.52225,1.5229,55600000.0
2008-11-07 00:12:00,1.5229,1.52335,1.5227,1.52305,41800000.0
2008-11-07 00:13:00,1.523,1.523,1.52235,1.52235,27900000.0
2008-11-07 00:14:00,1.52235,1.5226,1.5218,1.5218,37800000.0
2008-11-07 00:15:00,1.5217,1.5222,1.52155,1.522,145100000.0
2008-11-07 00:16:00,1.5218,1.52185,1.52155,1.52185,34500000.0
2008-11-07 00:17:00,1.52185,1.5225,1.52165,1.5219,108800000.0
2008-11-07 00:18:00,1.5219,1.5224,1.52145,1.5219,46000000.0
2008-11-07 00:19:00,1.5221,1.52295,1.5219,1.52295,66600000.0
2008-11-07 00:20:00,1.52305,1.5252,1.5229,1.525,248100000.0
2008-11-07 00:21:00,1.525,1.5258,1.5249,1.525,134300000.0
2008-11-07 00:22:00,1.52505,1.52525,1.525,1.52525,27000000.0
2008-11-07 00:23:00,1.5252,1.52565,1.5245,1.5252,137200000.0
2008-11-07 00:24:00,1.5251,1.5253,1.5246,1.5248,104400000.0
2008-11-07 00:25:00,1.5249,1.525,1.5241,1.5241,53300000.0
2008-11-07 00:26:00,1.5241,1.5243,1.5241,1.5243,20900000.0
2008-11-07 00:27:00,1.5243,1.5243,1.52405,1.5242,69600000.0
2008-11-07 00:28:00,1.5242,1.5242,1.5236,1.52375,194400000.0
2008-11-07 00:29:00,1.5238,1.52405,1.5238,1.5238,57600000.0
2008-11-07 00:30:00,1.524,1.524,1.5228,1.5228,32100000.0
2008-11-07 00:31:00,1.52315,1.5233,1.5224,1.5224,72300000.0
2008-11-07 00:32:00,1.5224,1.5227,1.5222,1.52255,128100000.0
2008-11-07 00:33:00,1.52255,1.52315,1.52255,1.52285,35800000.0
2008-11-07 00:34:00,1.52285,1.52285,1.5216,1.5216,90900000.0
2008-11-07 00:35:00,1.52165,1.52195,1.52045,1.52045,114500000.0
2008-11-07 00:36:00,1.5208,1.5211,1.5208,1.5209,96000000.0
2008-11-07 00:37:00,1.52085,1.52095,1.519,1.519,74900000.0
2008-11-07 00:38:00,1.519,1.5193,1.518,1.51855,430100000.0
2008-11-07 00:39:00,1.51865,1.5187,1.5182,1.51835,90100000.0
2008-11-07 00:40:00,1.5183,1.51855,1.51765,1.51785,67000000.0
2008-11-07 00:41:00,1.5179,1.51855,1.51755,1.5184,171600000.0
2008-11-07 00:42:00,1.5184,1.51855,1.51815,1.5183,55200000.0
2008-11-07 00:43:00,1.5185,1.51855,1.5182,1.51835,20400000.0
2008-11-07 00:44:00,1.51835,1.5195,1.5179,1.51925,74400000.0
2008-11-07 00:45:00,1.51915,1.5195,1.5182,1.51905,91200000.0
2008-11-07 00:46:00,1.51895,1.5196,1.5186,1.5188,55200000.0
2008-11-07 00:47:00,1.5191,1.5194,1.51885,1.5192,88800000.0
2008-11-07 00:48:00,1.51925,1.51925,1.519,1.51915,32400000.0
2008-11-07 00:49:00,1.5191,1.5191,1.51845,1.5186,24000000.0
2008-11-07 00:50:00,1.5186,1.5186,1.5183,1.51835,32400000.0
2008-11-07 00:51:00,1.51835,1.51885,1.51835,1.51885,112800000.0
2008-11-07 00:52:00,1.51885,1.5189,1.51845,1.5185,116400000.0
2008-11-07 00:53:00,1.51845,1.51885,1.51835,1.51835,15600000.0
2008-11-07 00:54:00,1.51835,1.5189,1.51835,1.5189,22800000.0
2008-11-07 00:55:00,1.5189,1.5189,1.518,1.51825,19200000.0
2008-11-07 00:56:00,1.51825,1.5183,1.51745,1.51775,22100000.0
2008-11-07 00:57:00,1.51785,1.518,1.51785,1.518,2400000.0
2008-11-07 00:58:00,1.518,1.518,1.51745,1.51775,16800000.0
2008-11-07 00:59:00,1.5176,1.5177,1.5171,1.5176,50000000.0
2008-11-07 01:00:00,1.5176,1.5177,1.5176,1.5177,36900000.0
2008-11-07 01:01:00,1.5177,1.51785,1.5177,1.5178,82900000.0
2008-11-07 01:02:00,1.51785,1.51795,1.51785,1.51795,13200000.0
2008-11-07 01:03:00,1.51795,1.51875,1.51795,1.5186,65600000.0
2008-11-07 01:04:00,1.5186,1.51915,1.51855,1.519,72700000.0
2008-11-07 01:05:00,1.5189,1.5189,1.51795,1.51815,85500000.0
2008-11-07 01:06:00,1.51835,1.51995,1.51835,1.51965,84500000.0
2008-11-07 01:07:00,1.51965,1.52015,1.51915,1.51925,58800000.0
2008-11-07 01:08:00,1.5193,1.51955,1.5193,1.51935,15300000.0
2008-11-07 01:09:00,1.5194,1.5197,1.51875,1.5194,25600000.0
2008-11-07 01:10:00,1.5194,1.52005,1.5194,1.51955,50400000.0
2008-11-07 01:11:00,1.5194,1.51955,1.5192,1.5193,27600000.0
2008-11-07 01:12:00,1.5195,1.5195,1.51895,1.51895,12000000.0
2008-11-07 01:13:00,1.51895,1.5193,1.51885,1.5189,35400000.0
2008-11-07 01:14:00,1.51885,1.519,1.51835,1.51865,36000000.0
2008-11-07 01:15:00,1.51865,1.5188,1.51865,1.5188,2400000.0
2008-11-07 01:16:00,1.5188,1.51885,1.5185,1.51865,101500000.0
2008-11-07 01:17:00,1.5186,1.5186,1.51815,1.5182,40800000.0
2008-11-07 01:18:00,1.51815,1.51935,1.5181,1.5186,55200000.0
2008-11-07 01:19:00,1.5186,1.5186,1.5179,1.51855,103200000.0
2008-11-07 01:20:00,1.5186,1.5186,1.5177,1.5177,73200000.0
2008-11-07 01:21:00,1.5177,1.5185,1.5176,1.5185,88800000.0
2008-11-07 01:22:00,1.5185,1.51985,1.51835,1.5193,256800000.0
2008-11-07 01:23:00,1.51925,1.51925,1.51805,1.5188,60000000.0
2008-11-07 01:24:00,1.51865,1.51935,1.51755,1.51865,73200000.0
2008-11-07 01:25:00,1.51855,1.51915,1.51845,1.51895,188800000.0
2008-11-07 01:26:00,1.51885,1.5195,1.5188,1.51925,230800000.0
2008-11-07 01:27:00,1.51935,1.51975,1.5192,1.5197,205400000.0
2008-11-07 01:28:00,1.5196,1.51995,1.51955,1.5198,94500000.0
2008-11-07 01:29:00,1.51965,1.5204,1.51955,1.51955,232500000.0
2008-11-07 01:30:00,1.5196,1.5202,1.51915,1.51995,254700000.0
2008-11-07 01:31:00,1.5198,1.51995,1.5194,1.5196,205000000.0
2008-11-07 01:32:00,1.51945,1.51945,1.519,1.5192,33300000.0
2008-11-07 01:33:00,1.51925,1.5198,1.51925,1.5193,45600000.0
2008-11-07 01:34:00,1.5193,1.51995,1.5193,1.51985,34400000.0
2008-11-07 01:35:00,1.51985,1.51985,1.5195,1.5198,14400000.0
2008-11-07 01:36:00,1.51985,1.51985,1.5195,1.5195,13200000.0
2008-11-07 01:37:00,1.51935,1.5211,1.51935,1.52095,126200000.0
2008-11-07 01:38:00,1.5209,1.5214,1.5209,1.5214,143300000.0
2008-11-07 01:39:00,1.5215,1.52175,1.5207,1.52075,101500000.0
2008-11-07 01:40:00,1.5206,1.52105,1.5205,1.5205,57800000.0
2008-11-07 01:41:00,1.52045,1.52045,1.5201,1.52015,58800000.0
2008-11-07 01:42:00,1.5202,1.5205,1.5201,1.5204,33600000.0
2008-11-07 01:43:00,1.52045,1.52055,1.51945,1.51945,21600000.0
2008-11-07 01:44:00,1.51945,1.51965,1.51945,1.5195,18000000.0
2008-11-07 01:45:00,1.5195,1.5195,1.51815,1.51825,134800000.0
2008-11-07 01:46:00,1.5188,1.5198,1.51835,1.51835,44400000.0
2008-11-07 01:47:00,1.5184,1.51885,1.5183,1.5185,26400000.0
2008-11-07 01:48:00,1.5185,1.5189,1.5182,1.5182,14400000.0
2008-11-07 01:49:00,1.5182,1.5183,1.51805,1.5182,19200000.0
2008-11-07 01:50:00,1.5182,1.5188,1.5181,1.5188,28000000.0
2008-11-07 01:51:00,1.51875,1.5188,1.5185,1.51855,36600000.0
2008-11-07 01:52:00,1.51855,1.51885,1.51855,1.5188,64200000.0
2008-11-07 01:53:00,1.5189,1.5199,1.51885,1.5196,350400000.0
2008-11-07 01:54:00,1.51975,1.51985,1.5197,1.5198,96100000.0
2008-11-07 01:55:00,1.5198,1.5203,1.5198,1.5203,157400000.0
2008-11-07 01:56:00,1.5203,1.5203,1.51945,1.51975,116000000.0
2008-11-07 01:57:00,1.51975,1.5198,1.5192,1.5197,170700000.0
2008-11-07 01:58:00,1.51975,1.51975,1.5192,1.5194,36000000.0
2008-11-07 01:59:00,1.5194,1.51945,1.5186,1.5189,90800000.0
2008-11-07 02:00:00,1.51895,1.51935,1.51895,1.51905,77000000.0
2008-11-07 02:01:00,1.51915,1.51985,1.5189,1.5196,218600000.0
2008-11-07 02:02:00,1.5196,1.5199,1.5194,1.5196,404500000.0
2008-11-07 02:03:00,1.5195,1.5195,1.5189,1.51915,34100000.0
2008-11-07 02:04:00,1.5192,1.5194,1.51915,1.51935,164600000.0
2008-11-07 02:05:00,1.5196,1.51965,1.5192,1.51965,148300000.0
2008-11-07 02:06:00,1.5197,1.52025,1.51935,1.51995,239000000.0
2008-11-07 02:07:00,1.5199,1.51995,1.51935,1.5197,149300000.0
2008-11-07 02:08:00,1.51975,1.52045,1.51975,1.52015,291300000.0
2008-11-07 02:09:00,1.52015,1.5204,1.5198,1.5201,298200000.0
2008-11-07 02:10:00,1.52015,1.52015,1.51955,1.5198,270000000.0
2008-11-07 02:11:00,1.5198,1.5199,1.51955,1.51955,18000000.0
2008-11-07 02:12:00,1.51955,1.51965,1.5193,1.51945,141600000.0
2008-11-07 02:13:00,1.51945,1.51955,1.5192,1.51935,50400000.0
2008-11-07 02:14:00,1.5193,1.5193,1.5184,1.5187,204000000.0
2008-11-07 02:15:00,1.5187,1.5189,1.51845,1.5188,120000000.0
2008-11-07 02:16:00,1.5188,1.5197,1.5184,1.5185,206400000.0
2008-11-07 02:17:00,1.5185,1.51885,1.51825,1.5185,60000000.0
2008-11-07 02:18:00,1.51845,1.51845,1.51845,1.51845,18000000.0
2008-11-07 02:19:00,1.5184,1.51845,1.5183,1.5184,61200000.0
2008-11-07 02:20:00,1.5184,1.5184,1.5182,1.5184,21600000.0
2008-11-07 02:21:00,1.5185,1.5192,1.5183,1.5188,140400000.0
2008-11-07 02:22:00,1.51885,1.5199,1.5188,1.5196,86400000.0
2008-11-07 02:23:00,1.5196,1.5197,1.5189,1.51915,167600000.0
2008-11-07 02:24:00,1.51935,1.51965,1.519,1.51965,85400000.0
2008-11-07 02:25:00,1.5194,1.52015,1.51855,1.5196,125300000.0
2008-11-07 02:26:00,1.5197,1.5197,1.5185,1.5195,115000000.0
2008-11-07 02:27:00,1.5195,1.5195,1.5189,1.51905,75000000.0
2008-11-07 02:28:00,1.5193,1.5193,1.5187,1.51895,218400000.0
2008-11-07 02:29:00,1.5191,1.51925,1.5189,1.5192,204000000.0
2008-11-07 02:30:00,1.51915,1.5195,1.5188,1.51905,40000000.0
2008-11-07 02:31:00,1.5191,1.5192,1.5189,1.5189,67200000.0
2008-11-07 02:32:00,1.51895,1.5192,1.51895,1.519,223800000.0
2008-11-07 02:33:00,1.519,1.5197,1.51895,1.51945,110400000.0
2008-11-07 02:34:00,1.5194,1.5194,1.5188,1.51915,128400000.0
2008-11-07 02:35:00,1.51915,1.51955,1.5188,1.5188,56400000.0
2008-11-07 02:36:00,1.5187,1.51895,1.5185,1.5188,58800000.0
2008-11-07 02:37:00,1.5188,1.51895,1.51855,1.5186,61200000.0
2008-11-07 02:38:00,1.51855,1.51905,1.5179,1.518,235200000.0
2008-11-07 02:39:00,1.51785,1.5184,1.5177,1.5184,132600000.0
2008-11-07 02:40:00,1.5184,1.5186,1.5183,1.5184,79800001.0
2008-11-07 02:41:00,1.5184,1.5192,1.5183,1.5192,70000000.0
2008-11-07 02:42:00,1.5192,1.5196,1.5191,1.5195,59400000.0
2008-11-07 02:43:00,1.51955,1.5198,1.51945,1.51955,87600000.0
2008-11-07 02:44:00,1.5196,1.5196,1.5191,1.5192,69000000.0
2008-11-07 02:45:00,1.5192,1.5192,1.5192,1.5192,66600000.0
2008-11-07 02:46:00,1.5192,1.5192,1.51765,1.5192,79300000.0
2008-11-07 02:47:00,1.5192,1.5192,1.51775,1.5182,93004500.0
2008-11-07 02:48:00,1.51825,1.5191,1.5181,1.51865,134400000.0
2008-11-07 02:49:00,1.51865,1.5189,1.51835,1.51845,78300000.0
2008-11-07 02:50:00,1.51845,1.51845,1.518,1.51835,198000000.0
2008-11-07 02:51:00,1.5184,1.51895,1.5181,1.5187,245000000.0
2008-11-07 02:52:00,1.51865,1.51875,1.51765,1.51825,172000000.0
2008-11-07 02:53:00,1.51825,1.5183,1.5175,1.51785,188200000.0
2008-11-07 02:54:00,1.51805,1.5181,1.51755,1.5176,172200000.0
2008-11-07 02:55:00,1.51765,1.51805,1.51735,1.51735,249200000.0
2008-11-07 02:56:00,1.5175,1.51775,1.51745,1.5177,175200000.0
2008-11-07 02:57:00,1.5176,1.51765,1.51755,1.51765,91200000.0
2008-11-07 02:58:00,1.5177,1.5177,1.5176,1.5176,130800000.0
2008-11-07 02:59:00,1.5177,1.5177,1.5171,1.51725,258000000.0
2008-11-07 03:00:00,1.51725,1.5179,1.51725,1.5176,184200000.0
2008-11-07 03:01:00,1.5176,1.5176,1.5171,1.51735,102600000.0
2008-11-07 03:02:00,1.51725,1.51775,1.5171,1.5176,276600000.0
2008-11-07 03:03:00,1.5176,1.5179,1.5168,1.51695,237000000.0
2008-11-07 03:04:00,1.51695,1.51705,1.5164,1.517,372600000.0
2008-11-07 03:05:00,1.517,1.51795,1.517,1.5179,213600000.0
2008-11-07 03:06:00,1.51765,1.518,1.5172,1.518,145200000.0
2008-11-07 03:07:00,1.51785,1.5185,1.5176,1.51765,226800000.0
2008-11-07 03:08:00,1.51765,1.51805,1.51765,1.51795,142800000.0
2008-11-07 03:09:00,1.51785,1.5186,1.51785,1.51845,196800000.0
2008-11-07 03:10:00,1.5184,1.5193,1.5184,1.5189,188400000.0
2008-11-07 03:11:00,1.5189,1.5207,1.5188,1.51965,303600000.0
2008-11-07 03:12:00,1.5194,1.52,1.51915,1.51955,112200000.0
2008-11-07 03:13:00,1.519,1.5199,1.5186,1.5199,206400000.0
2008-11-07 03:14:00,1.5199,1.52005,1.5188,1.51995,219000000.0
2008-11-07 03:15:00,1.5194,1.5198,1.5189,1.5198,170800000.0
2008-11-07 03:16:00,1.5191,1.52005,1.5191,1.51935,40800000.0
2008-11-07 03:17:00,1.5193,1.5198,1.51815,1.5192,311200000.0
2008-11-07 03:18:00,1.5192,1.51945,1.5182,1.51895,168600000.0
2008-11-07 03:19:00,1.519,1.51925,1.51795,1.51905,232500000.0
2008-11-07 03:20:00,1.5191,1.5193,1.5183,1.51875,109200000.0
2008-11-07 03:21:00,1.5187,1.5193,1.51825,1.5184,220200000.0
2008-11-07 03:22:00,1.5187,1.51975,1.5181,1.51865,191000000.0
2008-11-07 03:23:00,1.51865,1.51975,1.5184,1.51965,80400000.0
2008-11-07 03:24:00,1.51975,1.5203,1.51925,1.5203,224400000.0
2008-11-07 03:25:00,1.5204,1.52085,1.5198,1.52005,139600000.0
2008-11-07 03:26:00,1.5199,1.5204,1.5194,1.52035,152200000.0
2008-11-07 03:27:00,1.5203,1.5215,1.5198,1.5212,47400000.0
2008-11-07 03:28:00,1.5212,1.52285,1.521,1.52245,196800000.0
2008-11-07 03:29:00,1.52285,1.5232,1.52125,1.5218,294000000.0
2008-11-07 03:30:00,1.5214,1.52215,1.52135,1.52215,63000000.0
2008-11-07 03:31:00,1.5224,1.52355,1.52195,1.52275,207600000.0
2008-11-07 03:32:00,1.5227,1.52325,1.521,1.5219,436000000.0
2008-11-07 03:33:00,1.52205,1.52215,1.5216,1.52205,72000000.0
2008-11-07 03:34:00,1.52205,1.52215,1.5213,1.5219,55200000.0
2008-11-07 03:35:00,1.5219,1.5224,1.5213,1.5213,146400000.0
2008-11-07 03:36:00,1.52135,1.52205,1.52135,1.52205,51600000.0
2008-11-07 03:37:00,1.52205,1.5224,1.52105,1.5217,262800000.0
2008-11-07 03:38:00,1.52135,1.5235,1.52135,1.5235,221400000.0
2008-11-07 03:39:00,1.52355,1.52435,1.52345,1.52415,104800000.0
2008-11-07 03:40:00,1.52415,1.52415,1.523,1.52335,71800000.0
2008-11-07 03:41:00,1.5235,1.52435,1.52315,1.5239,168100000.0
2008-11-07 03:42:00,1.5239,1.5239,1.5227,1.5236,213600000.0
2008-11-07 03:43:00,1.5235,1.524,1.523,1.52345,58800000.0
2008-11-07 03:44:00,1.52385,1.52385,1.52275,1.5236,324000000.0
2008-11-07 03:45:00,1.52355,1.52365,1.5227,1.5231,234100000.0
2008-11-07 03:46:00,1.5231,1.5231,1.52275,1.52275,27600000.0
2008-11-07 03:47:00,1.52285,1.52285,1.52235,1.5226,158400000.0
2008-11-07 03:48:00,1.52245,1.52295,1.5222,1.52295,40800000.0
2008-11-07 03:49:00,1.523,1.5236,1.5226,1.5236,116400000.0
2008-11-07 03:50:00,1.5236,1.52365,1.52315,1.52365,28200000.0
2008-11-07 03:51:00,1.52375,1.52385,1.52265,1.52305,115200001.0
2008-11-07 03:52:00,1.5231,1.52375,1.5229,1.5235,175500000.0
2008-11-07 03:53:00,1.5235,1.5237,1.52285,1.52355,113300000.0
2008-11-07 03:54:00,1.52355,1.5243,1.5229,1.5238,253300001.0
2008-11-07 03:55:00,1.52385,1.5249,1.5237,1.52435,257800000.0
2008-11-07 03:56:00,1.52425,1.52445,1.5234,1.5241,116700000.0
2008-11-07 03:57:00,1.52385,1.5241,1.5236,1.52405,31200000.0
2008-11-07 03:58:00,1.5241,1.5247,1.5238,1.5245,46300000.0
2008-11-07 03:59:00,1.52455,1.52565,1.52375,1.52525,132300000.0
2008-11-07 04:00:00,1.52525,1.52565,1.52435,1.52465,183500000.0
2008-11-07 04:01:00,1.5246,1.52555,1.52425,1.52495,207000000.0
2008-11-07 04:02:00,1.5251,1.52535,1.52445,1.52475,162700000.0
2008-11-07 04:03:00,1.52475,1.5253,1.52445,1.5246,94500000.0
2008-11-07 04:04:00,1.5246,1.52505,1.5238,1.52505,183000000.0
2008-11-07 04:05:00,1.52505,1.5262,1.52475,1.52505,206800000.0
2008-11-07 04:06:00,1.52545,1.52565,1.52455,1.52525,168300000.0
2008-11-07 04:07:00,1.52525,1.52525,1.52465,1.52465,50400000.0
2008-11-07 04:08:00,1.5247,1.5254,1.52445,1.52505,47400000.0
2008-11-07 04:09:00,1.52505,1.52505,1.5243,1.5246,55200000.0
2008-11-07 04:10:00,1.5245,1.52535,1.52445,1.5252,120000000.0
2008-11-07 04:11:00,1.5251,1.5251,1.52405,1.5241,109200000.0
2008-11-07 04:12:00,1.52415,1.5243,1.5241,1.5241,33600000.0
2008-11-07 04:13:00,1.524,1.524,1.52355,1.5237,192600000.0
2008-11-07 04:14:00,1.5238,1.52465,1.5238,1.5246,237000000.0
2008-11-07 04:15:00,1.5246,1.52475,1.5242,1.5245,125400000.0
2008-11-07 04:16:00,1.5245,1.5245,1.52415,1.52415,87000000.0
2008-11-07 04:17:00,1.52435,1.52475,1.52425,1.52475,86400000.0
2008-11-07 04:18:00,1.52475,1.52495,1.52425,1.52455,219300000.0
2008-11-07 04:19:00,1.5245,1.52455,1.52405,1.52405,110400000.0
2008-11-07 04:20:00,1.52385,1.5242,1.5238,1.52385,168600000.0
2008-11-07 04:21:00,1.52385,1.52435,1.5236,1.52395,271500000.0
2008-11-07 04:22:00,1.5238,1.5253,1.52375,1.52525,225200000.0
2008-11-07 04:23:00,1.5249,1.5257,1.5249,1.5256,178700000.0
2008-11-07 04:24:00,1.5253,1.52735,1.5252,1.5258,315200000.0
2008-11-07 04:25:00,1.5259,1.5265,1.52585,1.5262,118800000.0
2008-11-07 04:26:00,1.5262,1.5262,1.52545,1.5261,129600000.0
2008-11-07 04:27:00,1.5259,1.5272,1.5259,1.5266,239800000.0
2008-11-07 04:28:00,1.52665,1.52725,1.5266,1.52725,390600000.0
2008-11-07 04:29:00,1.5272,1.5272,1.52605,1.52635,378900000.0
2008-11-07 04:30:00,1.5263,1.5263,1.5256,1.5261,105000000.0
2008-11-07 04:31:00,1.5261,1.5263,1.5261,1.52625,22200000.0
2008-11-07 04:32:00,1.5263,1.5263,1.5257,1.5258,88600000.0
2008-11-07 04:33:00,1.52585,1.5273,1.52575,1.52635,202200000.0
2008-11-07 04:34:00,1.52645,1.5266,1.526,1.5261,104800000.0
2008-11-07 04:35:00,1.52605,1.52765,1.5259,1.5276,204600000.0
2008-11-07 04:36:00,1.5278,1.52785,1.5267,1.52685,271200000.0
2008-11-07 04:37:00,1.5269,1.5278,1.5269,1.52725,273100000.0
2008-11-07 04:38:00,1.52725,1.5282,1.5271,1.5279,313200000.0
2008-11-07 04:39:00,1.52805,1.52805,1.52675,1.52715,211000000.0
2008-11-07 04:40:00,1.5274,1.5276,1.527,1.52725,158100000.0
2008-11-07 04:41:00,1.52725,1.52735,1.5267,1.5267,113100000.0
2008-11-07 04:42:00,1.5267,1.5277,1.5267,1.52745,397800000.0
2008-11-07 04:43:00,1.52725,1.52725,1.5267,1.52695,298800000.0
2008-11-07 04:44:00,1.5273,1.5273,1.5269,1.52705,33600000.0
2008-11-07 04:45:00,1.52705,1.5273,1.52685,1.52685,63000000.0
2008-11-07 04:46:00,1.52695,1.52725,1.52675,1.5272,271200000.0
2008-11-07 04:47:00,1.5272,1.52935,1.5272,1.52875,120000000.0
2008-11-07 04:48:00,1.52875,1.5289,1.52695,1.52695,377400000.0
2008-11-07 04:49:00,1.52695,1.52745,1.52675,1.52745,313500000.0
2008-11-07 04:50:00,1.52755,1.52755,1.52705,1.52705,429300000.0
2008-11-07 04:51:00,1.52705,1.5272,1.52685,1.5272,158400000.0
2008-11-07 04:52:00,1.5272,1.5272,1.5267,1.52705,164100000.0
2008-11-07 04:53:00,1.52705,1.5273,1.5268,1.52695,90000000.0
2008-11-07 04:54:00,1.52705,1.52745,1.52685,1.52695,105200000.0
2008-11-07 04:55:00,1.52715,1.5272,1.5269,1.52715,34800000.0
2008-11-07 04:56:00,1.52715,1.5276,1.5268,1.5269,145500000.0
2008-11-07 04:57:00,1.52695,1.5274,1.52665,1.52695,117000000.0
2008-11-07 04:58:00,1.52695,1.52695,1.52485,1.5249,299800000.0
2008-11-07 04:59:00,1.52495,1.5257,1.52485,1.52565,143400000.0
2008-11-07 05:00:00,1.5256,1.5256,1.5254,1.5256,90000000.0
2008-11-07 05:01:00,1.5256,1.5262,1.5255,1.52575,91200000.0
2008-11-07 05:02:00,1.5254,1.5256,1.52495,1.52525,343600000.0
2008-11-07 05:03:00,1.52525,1.52535,1.525,1.52535,18000000.0
2008-11-07 05:04:00,1.52515,1.5253,1.5251,1.5253,28800000.0
2008-11-07 05:05:00,1.5257,1.52575,1.5255,1.52555,4800000.0
2008-11-07 05:06:00,1.52555,1.5268,1.52555,1.5268,36000000.0
2008-11-07 05:07:00,1.527,1.5271,1.5268,1.52705,63600000.0
2008-11-07 05:08:00,1.5271,1.5272,1.52695,1.52715,57000000.0
2008-11-07 05:09:00,1.52715,1.52715,1.5263,1.52665,127800000.0
2008-11-07 05:10:00,1.52625,1.5264,1.5257,1.52615,295600000.0
2008-11-07 05:11:00,1.5262,1.52625,1.5258,1.52605,82200000.0
2008-11-07 05:12:00,1.52605,1.5263,1.5256,1.52595,228000000.0
2008-11-07 05:13:00,1.52615,1.52615,1.52515,1.52535,103200000.0
2008-11-07 05:14:00,1.52545,1.5256,1.5251,1.5253,46800000.0
2008-11-07 05:15:00,1.5253,1.52535,1.52455,1.5247,15600000.0
2008-11-07 05:16:00,1.52475,1.52535,1.5244,1.52525,91200000.0
2008-11-07 05:17:00,1.52515,1.5253,1.524,1.52415,242400000.0
2008-11-07 05:18:00,1.52415,1.5248,1.5238,1.52435,361200000.0
2008-11-07 05:19:00,1.5243,1.5247,1.5243,1.52465,288000000.0
2008-11-07 05:20:00,1.5247,1.5247,1.5243,1.5246,133200000.0
2008-11-07 05:21:00,1.5247,1.52475,1.5247,1.52475,73200000.0
2008-11-07 05:22:00,1.5248,1.52535,1.5248,1.52535,13200000.0
2008-11-07 05:23:00,1.52535,1.5254,1.52535,1.5254,12000000.0
2008-11-07 05:24:00,1.52525,1.5253,1.52505,1.52505,42000000.0
2008-11-07 05:25:00,1.5249,1.5252,1.5249,1.5252,12000000.0
2008-11-07 05:26:00,1.52515,1.52565,1.52515,1.52545,128400000.0
2008-11-07 05:27:00,1.5254,1.5255,1.5246,1.5247,192400000.0
2008-11-07 05:28:00,1.52475,1.5249,1.52375,1.5248,231000000.0
2008-11-07 05:29:00,1.52485,1.52495,1.52475,1.5248,77400000.0
2008-11-07 05:30:00,1.52475,1.52475,1.5243,1.52455,46200000.0
2008-11-07 05:31:00,1.5245,1.5247,1.52445,1.5247,18000000.0
2008-11-07 05:32:00,1.52475,1.5252,1.5245,1.5247,155400000.0
2008-11-07 05:33:00,1.525,1.52545,1.52495,1.52505,130800000.0
2008-11-07 05:34:00,1.525,1.52625,1.525,1.526,225600000.0
2008-11-07 05:35:00,1.526,1.52645,1.52595,1.52645,114000000.0
2008-11-07 05:36:00,1.5264,1.5268,1.526,1.526,211800000.0
2008-11-07 05:37:00,1.52595,1.52615,1.5255,1.526,201600000.0
2008-11-07 05:38:00,1.526,1.5264,1.52575,1.526,82800000.0
2008-11-07 05:39:00,1.526,1.52635,1.52585,1.5259,379000000.0
2008-11-07 05:40:00,1.5261,1.52615,1.5252,1.5256,95400000.0
2008-11-07 05:41:00,1.5256,1.526,1.5253,1.5259,33000000.0
2008-11-07 05:42:00,1.5259,1.5265,1.52555,1.5265,75100000.0
2008-11-07 05:43:00,1.5265,1.5267,1.5258,1.5258,192900000.0
2008-11-07 05:44:00,1.5261,1.5263,1.5255,1.52555,94500000.0
2008-11-07 05:45:00,1.5256,1.52595,1.52525,1.52525,227400000.0
2008-11-07 05:46:00,1.5252,1.526,1.5252,1.526,204900000.0
2008-11-07 05:47:00,1.526,1.52625,1.5254,1.52545,246000000.0
2008-11-07 05:48:00,1.52535,1.5258,1.52535,1.5258,138000000.0
2008-11-07 05:49:00,1.52575,1.52645,1.52565,1.5262,307200000.0
2008-11-07 05:50:00,1.52615,1.52775,1.52615,1.52715,202800000.0
2008-11-07 05:51:00,1.52715,1.5278,1.52695,1.52765,249600000.0
2008-11-07 05:52:00,1.5276,1.52835,1.52755,1.5281,90800000.0
2008-11-07 05:53:00,1.5281,1.5281,1.5253,1.5256,285000000.0
2008-11-07 05:54:00,1.52565,1.5262,1.52535,1.52575,125700000.0
2008-11-07 05:55:00,1.52575,1.52575,1.5254,1.52545,39600000.0
2008-11-07 05:56:00,1.5255,1.52605,1.52535,1.5257,196200000.0
2008-11-07 05:57:00,1.52575,1.526,1.52515,1.52535,197400001.0
2008-11-07 05:58:00,1.52535,1.52565,1.5251,1.5253,165400000.0
2008-11-07 05:59:00,1.5252,1.5262,1.5252,1.5262,279300000.0
2008-11-07 06:00:00,1.52615,1.52615,1.5249,1.52505,512100000.0
2008-11-07 06:01:00,1.52515,1.5254,1.52475,1.5248,257700000.0
2008-11-07 06:02:00,1.5248,1.52565,1.5247,1.5251,165900000.0
2008-11-07 06:03:00,1.5251,1.5258,1.5251,1.5256,106200000.0
2008-11-07 06:04:00,1.5256,1.5256,1.5249,1.52555,138500000.0
2008-11-07 06:05:00,1.52555,1.5264,1.5254,1.526,232500000.0
2008-11-07 06:06:00,1.52595,1.52635,1.52595,1.5261,27500000.0
2008-11-07 06:07:00,1.52615,1.52615,1.5256,1.5261,73300000.0
2008-11-07 06:08:00,1.5261,1.5261,1.5255,1.5258,124200000.0
2008-11-07 06:09:00,1.5259,1.52655,1.5256,1.5261,146900000.0
2008-11-07 06:10:00,1.52605,1.52695,1.526,1.52645,271300000.0
2008-11-07 06:11:00,1.52635,1.5264,1.52495,1.525,165300000.0
2008-11-07 06:12:00,1.52475,1.5249,1.52425,1.52485,114400000.0
2008-11-07 06:13:00,1.52465,1.52475,1.52425,1.5244,34400000.0
2008-11-07 06:14:00,1.52425,1.52445,1.52395,1.5243,243100000.0
2008-11-07 06:15:00,1.5243,1.52525,1.524,1.52495,148300000.0
2008-11-07 06:16:00,1.52485,1.52515,1.5244,1.52515,178600000.0
2008-11-07 06:17:00,1.5249,1.5252,1.52485,1.52495,68400000.0
2008-11-07 06:18:00,1.525,1.52555,1.525,1.52555,63700000.0
2008-11-07 06:19:00,1.5256,1.5258,1.52545,1.52575,19600000.0
2008-11-07 06:20:00,1.52565,1.52565,1.52465,1.5247,283100000.0
2008-11-07 06:21:00,1.5247,1.5254,1.52465,1.5251,141600000.0
2008-11-07 06:22:00,1.52525,1.52525,1.5247,1.52485,139200000.0
2008-11-07 06:23:00,1.52475,1.5252,1.5245,1.5245,209200000.0
2008-11-07 06:24:00,1.5245,1.5245,1.5239,1.5239,129600000.0
2008-11-07 06:25:00,1.52395,1.52405,1.5236,1.5239,189600000.0
2008-11-07 06:26:00,1.5239,1.52405,1.52345,1.5235,165000000.0
2008-11-07 06:27:00,1.5236,1.52365,1.5234,1.5234,150000000.0
2008-11-07 06:28:00,1.52345,1.5236,1.52345,1.5236,92400000.0
2008-11-07 06:29:00,1.5236,1.5241,1.52355,1.5237,174400000.0
2008-11-07 06:30:00,1.5239,1.5243,1.5229,1.52365,348800000.0
2008-11-07 06:31:00,1.52365,1.5258,1.52365,1.5252,198200000.0
2008-11-07 06:32:00,1.5252,1.5254,1.52475,1.5252,257100000.0
2008-11-07 06:33:00,1.5252,1.5263,1.5248,1.5256,211600000.0
2008-11-07 06:34:00,1.52565,1.52565,1.52365,1.524,411000000.0
2008-11-07 06:35:00,1.52405,1.52405,1.52305,1.52325,203400000.0
2008-11-07 06:36:00,1.5233,1.5233,1.5221,1.52265,229600000.0
2008-11-07 06:37:00,1.5233,1.52355,1.52095,1.52135,206800000.0
2008-11-07 06:38:00,1.52135,1.52235,1.5212,1.52185,165600000.0
2008-11-07 06:39:00,1.52155,1.5225,1.52145,1.5218,184800000.0
2008-11-07 06:40:00,1.5221,1.52295,1.51925,1.51965,335600000.0
2008-11-07 06:41:00,1.51975,1.52165,1.5167,1.5216,206600000.0
2008-11-07 06:42:00,1.52165,1.5225,1.52095,1.52095,188200000.0
2008-11-07 06:43:00,1.52105,1.5236,1.52105,1.5236,129400000.0
2008-11-07 06:44:00,1.52365,1.52375,1.52045,1.52085,431100000.0
2008-11-07 06:45:00,1.52085,1.5218,1.5194,1.5195,278400000.0
2008-11-07 06:46:00,1.5195,1.52065,1.5195,1.5206,137800000.0
2008-11-07 06:47:00,1.5206,1.52305,1.5203,1.522,122200000.0
2008-11-07 06:48:00,1.522,1.5227,1.522,1.52245,88200000.0
2008-11-07 06:49:00,1.52245,1.52475,1.521,1.5224,316800000.0
2008-11-07 06:50:00,1.52235,1.5233,1.52175,1.52245,265200000.0
2008-11-07 06:51:00,1.5224,1.52245,1.5217,1.52245,103800000.0
2008-11-07 06:52:00,1.52305,1.52455,1.5227,1.52445,141400000.0
2008-11-07 06:53:00,1.5244,1.5248,1.5217,1.5217,126800000.0
2008-11-07 06:54:00,1.52175,1.52355,1.52175,1.52355,59200000.0
2008-11-07 06:55:00,1.5235,1.52425,1.5233,1.5237,74800000.0
2008-11-07 06:56:00,1.52365,1.52375,1.5225,1.52285,208200000.0
2008-11-07 06:57:00,1.52285,1.5229,1.5227,1.5228,52800000.0
2008-11-07 06:58:00,1.52265,1.52385,1.5226,1.5235,258600000.0
2008-11-07 06:59:00,1.52355,1.52405,1.5223,1.5229,308200000.0
2008-11-07 07:00:00,1.523,1.523,1.5221,1.5223,176200000.0
2008-11-07 07:01:00,1.52235,1.5226,1.5223,1.52245,248400000.0
2008-11-07 07:02:00,1.5224,1.5229,1.5224,1.52265,107400000.0
2008-11-07 07:03:00,1.5227,1.5241,1.52265,1.5232,289000000.0
2008-11-07 07:04:00,1.52335,1.52335,1.52225,1.52225,244200000.0
2008-11-07 07:05:00,1.52235,1.523,1.52225,1.52285,80200000.0
2008-11-07 07:06:00,1.5228,1.52285,1.5223,1.52245,222700000.0
2008-11-07 07:07:00,1.52235,1.52245,1.52225,1.52225,60000000.0
2008-11-07 07:08:00,1.52225,1.5223,1.5218,1.5219,185400000.0
2008-11-07 07:09:00,1.5219,1.52225,1.52135,1.52135,155200000.0
2008-11-07 07:10:00,1.5215,1.5217,1.5206,1.5215,90400000.0
2008-11-07 07:11:00,1.5215,1.52165,1.52045,1.52085,62400000.0
2008-11-07 07:12:00,1.5217,1.52225,1.52085,1.52155,53400000.0
2008-11-07 07:13:00,1.52155,1.5217,1.52125,1.52125,33000000.0
2008-11-07 07:14:00,1.5212,1.5212,1.51935,1.5207,174200000.0
2008-11-07 07:15:00,1.5208,1.5258,1.52075,1.52235,202200000.0
2008-11-07 07:16:00,1.52235,1.52255,1.5216,1.52195,149600000.0
2008-11-07 07:17:00,1.52195,1.5235,1.5213,1.5235,183000000.0
2008-11-07 07:18:00,1.5234,1.5234,1.52175,1.522,211200000.0
2008-11-07 07:19:00,1.52205,1.52215,1.52175,1.52205,105000000.0
2008-11-07 07:20:00,1.522,1.52475,1.5215,1.52295,164000000.0
2008-11-07 07:21:00,1.5229,1.52345,1.52095,1.5221,160200000.0
2008-11-07 07:22:00,1.52215,1.5272,1.52215,1.5272,114800000.0
2008-11-07 07:23:00,1.5256,1.5263,1.5254,1.52545,110800000.0
2008-11-07 07:24:00,1.5255,1.5255,1.5245,1.5245,55200000.0
2008-11-07 07:25:00,1.5245,1.5247,1.52435,1.52445,83200000.0
2008-11-07 07:26:00,1.5245,1.5258,1.5245,1.5249,154800000.0
2008-11-07 07:27:00,1.52475,1.5258,1.52475,1.5256,190200000.0
2008-11-07 07:28:00,1.52555,1.5257,1.5243,1.52445,90600000.0
2008-11-07 07:29:00,1.5244,1.52555,1.5243,1.5252,154800000.0
2008-11-07 07:30:00,1.52515,1.52625,1.525,1.5258,209800000.0
2008-11-07 07:31:00,1.5258,1.52675,1.5255,1.5267,147800000.0
2008-11-07 07:32:00,1.52665,1.52785,1.52615,1.52785,176700000.0
2008-11-07 07:33:00,1.5278,1.5279,1.52585,1.5263,195000000.0
2008-11-07 07:34:00,1.5263,1.5265,1.52515,1.5258,256000000.0
2008-11-07 07:35:00,1.5258,1.5259,1.5246,1.5253,160800000.0
2008-11-07 07:36:00,1.5253,1.52565,1.52475,1.52555,234800000.0
2008-11-07 07:37:00,1.52555,1.52555,1.5238,1.52445,198400000.0
2008-11-07 07:38:00,1.5247,1.5249,1.52445,1.52475,70800000.0
2008-11-07 07:39:00,1.5247,1.5249,1.52465,1.5248,24000000.0
2008-11-07 07:40:00,1.5248,1.5252,1.5248,1.5251,57600000.0
2008-11-07 07:41:00,1.52505,1.5253,1.52495,1.52525,51600000.0
2008-11-07 07:42:00,1.52515,1.52535,1.52515,1.52535,10800000.0
2008-11-07 07:43:00,1.5254,1.5257,1.5254,1.5254,60600000.0
2008-11-07 07:44:00,1.5255,1.52565,1.5253,1.52565,59000000.0
2008-11-07 07:45:00,1.52555,1.52575,1.525,1.5257,143400000.0
2008-11-07 07:46:00,1.5257,1.5259,1.52475,1.52525,370100000.0
2008-11-07 07:47:00,1.5252,1.52605,1.52515,1.5256,372800000.0
2008-11-07 07:48:00,1.5256,1.5288,1.5254,1.52795,195800000.0
2008-11-07 07:49:00,1.528,1.52835,1.52625,1.5264,170500000.0
2008-11-07 07:50:00,1.52635,1.52635,1.52505,1.5254,414400000.0
2008-11-07 07:51:00,1.5254,1.5262,1.52525,1.5253,152600000.0
2008-11-07 07:52:00,1.5253,1.5257,1.5247,1.5255,165000000.0
2008-11-07 07:53:00,1.52575,1.52605,1.52515,1.52595,159600000.0
2008-11-07 07:54:00,1.526,1.526,1.52495,1.5251,363000000.0
2008-11-07 07:55:00,1.5252,1.52535,1.5248,1.5248,81000000.0
2008-11-07 07:56:00,1.5248,1.5252,1.52425,1.5252,165000000.0
2008-11-07 07:57:00,1.52495,1.5254,1.52495,1.52515,79000000.0
2008-11-07 07:58:00,1.52525,1.52565,1.52505,1.52565,124200000.0
2008-11-07 07:59:00,1.52565,1.5263,1.5253,1.52545,325200000.0
2008-11-07 08:00:00,1.5254,1.5254,1.5247,1.5252,138000000.0
2008-11-07 08:01:00,1.52525,1.52535,1.52445,1.52485,149000000.0
2008-11-07 08:02:00,1.52495,1.52505,1.52445,1.52445,174700000.0
2008-11-07 08:03:00,1.5245,1.5249,1.52445,1.52445,84100000.0
2008-11-07 08:04:00,1.5245,1.525,1.52435,1.52495,165700000.0
2008-11-07 08:05:00,1.52485,1.52495,1.5246,1.5249,228000000.0
2008-11-07 08:06:00,1.52495,1.5256,1.5249,1.52555,204000000.0
2008-11-07 08:07:00,1.5256,1.5256,1.5247,1.52505,264000000.0
2008-11-07 08:08:00,1.525,1.5262,1.52495,1.5262,193200000.0
2008-11-07 08:09:00,1.52625,1.52625,1.5256,1.5257,330600000.0
2008-11-07 08:10:00,1.5257,1.52575,1.5253,1.5256,369000000.0
2008-11-07 08:11:00,1.5256,1.5259,1.52525,1.52545,192800000.0
2008-11-07 08:12:00,1.52545,1.52575,1.5254,1.52555,314400000.0
2008-11-07 08:13:00,1.52575,1.5264,1.5256,1.5262,225000000.0
2008-11-07 08:14:00,1.52615,1.52625,1.52535,1.5254,239200000.0
2008-11-07 08:15:00,1.52535,1.5263,1.52535,1.5263,264000000.0
2008-11-07 08:16:00,1.5263,1.5263,1.5258,1.52595,423600000.0
2008-11-07 08:17:00,1.5259,1.5264,1.5257,1.52605,368400000.0
2008-11-07 08:18:00,1.52605,1.5261,1.5254,1.5257,157000000.0
2008-11-07 08:19:00,1.5257,1.5259,1.5253,1.52535,223000000.0
2008-11-07 08:20:00,1.52535,1.5255,1.5253,1.52535,112800000.0
2008-11-07 08:21:00,1.5253,1.5254,1.52455,1.52455,195800000.0
2008-11-07 08:22:00,1.52455,1.52455,1.5244,1.52445,73200000.0
2008-11-07 08:23:00,1.5245,1.5245,1.5235,1.5235,250600000.0
2008-11-07 08:24:00,1.52365,1.5241,1.52345,1.5239,196200000.0
2008-11-07 08:25:00,1.5238,1.5239,1.52325,1.5234,229200000.0
2008-11-07 08:26:00,1.52345,1.5236,1.5234,1.5235,161400000.0
2008-11-07 08:27:00,1.52355,1.52395,1.52355,1.52365,34800000.0
2008-11-07 08:28:00,1.5236,1.52375,1.52325,1.52365,175200000.0
2008-11-07 08:29:00,1.52365,1.52375,1.52265,1.52265,312400000.0
2008-11-07 08:30:00,1.5227,1.5234,1.52235,1.52305,335400000.0
2008-11-07 08:31:00,1.52315,1.5236,1.52305,1.52355,155800000.0
2008-11-07 08:32:00,1.5236,1.5236,1.52295,1.523,109200000.0
2008-11-07 08:33:00,1.523,1.5234,1.522,1.522,324000000.0
2008-11-07 08:34:00,1.52195,1.52215,1.52135,1.52215,363600000.0
2008-11-07 08:35:00,1.5221,1.5224,1.52185,1.522,169000000.0
2008-11-07 08:36:00,1.522,1.52275,1.52155,1.5217,238600000.0
2008-11-07 08:37:00,1.5218,1.5221,1.5218,1.5219,45600000.0
2008-11-07 08:38:00,1.522,1.5227,1.522,1.52215,135200000.0
2008-11-07 08:39:00,1.5232,1.5235,1.52275,1.5235,57000000.0
2008-11-07 08:40:00,1.52355,1.5237,1.52315,1.5232,69400000.0
2008-11-07 08:41:00,1.5232,1.52405,1.5231,1.52405,66000000.0
2008-11-07 08:42:00,1.52405,1.5254,1.5237,1.5254,132600000.0
2008-11-07 08:43:00,1.5254,1.5265,1.52495,1.5265,294400000.0
2008-11-07 08:44:00,1.5265,1.52655,1.5259,1.52605,124200000.0
2008-11-07 08:45:00,1.526,1.526,1.5253,1.5254,298600000.0
2008-11-07 08:46:00,1.52545,1.5256,1.5247,1.5248,171600000.0
2008-11-07 08:47:00,1.5248,1.52565,1.52415,1.52565,165000000.0
2008-11-07 08:48:00,1.5256,1.52615,1.5255,1.52555,446400000.0
2008-11-07 08:49:00,1.5256,1.52575,1.52495,1.5257,295800000.0
2008-11-07 08:50:00,1.52565,1.52615,1.52565,1.52605,213400000.0
2008-11-07 08:51:00,1.526,1.52655,1.526,1.52625,103200000.0
2008-11-07 08:52:00,1.5263,1.5266,1.5263,1.5266,72400000.0
2008-11-07 08:53:00,1.5266,1.52685,1.52645,1.5266,30000000.0
2008-11-07 08:54:00,1.5266,1.52745,1.52655,1.5269,104600000.0
2008-11-07 08:55:00,1.52695,1.527,1.5258,1.52585,216900000.0
2008-11-07 08:56:00,1.5258,1.5264,1.5258,1.5262,47300000.0
2008-11-07 08:57:00,1.5264,1.52715,1.5261,1.5266,229300000.0
2008-11-07 08:58:00,1.5266,1.52775,1.52645,1.52705,326200000.0
2008-11-07 08:59:00,1.5271,1.5277,1.5267,1.52735,337000000.0
2008-11-07 09:00:00,1.5273,1.52795,1.52695,1.5276,376800000.0
2008-11-07 09:01:00,1.52755,1.52825,1.52745,1.52765,326400000.0
2008-11-07 09:02:00,1.52765,1.5281,1.52745,1.5278,181200000.0
2008-11-07 09:03:00,1.52775,1.52775,1.52725,1.52745,98400000.0
2008-11-07 09:04:00,1.5274,1.53,1.52715,1.5288,418800000.0
2008-11-07 09:05:00,1.5288,1.5288,1.52775,1.5279,228000000.0
2008-11-07 09:06:00,1.5279,1.5295,1.5279,1.5292,403200000.0
2008-11-07 09:07:00,1.52925,1.53065,1.529,1.52925,382800000.0
2008-11-07 09:08:00,1.5292,1.5298,1.5292,1.5296,349200000.0
2008-11-07 09:09:00,1.52965,1.5298,1.5291,1.52935,76800000.0
2008-11-07 09:10:00,1.52945,1.5296,1.52835,1.5288,323100000.0
2008-11-07 09:11:00,1.52855,1.52855,1.5279,1.5279,212400000.0
2008-11-07 09:12:00,1.5278,1.528,1.5274,1.52745,272400000.0
2008-11-07 09:13:00,1.5274,1.52835,1.5274,1.528,241200000.0
2008-11-07 09:14:00,1.52795,1.52875,1.5279,1.52865,226800000.0
2008-11-07 09:15:00,1.5287,1.53045,1.5287,1.53045,76900000.0
2008-11-07 09:16:00,1.5305,1.531,1.52995,1.52995,137800000.0
2008-11-07 09:17:00,1.53005,1.5304,1.52985,1.5304,270400000.0
2008-11-07 09:18:00,1.53055,1.53115,1.5291,1.52925,280800000.0
2008-11-07 09:19:00,1.52915,1.52925,1.5278,1.52795,390000000.0
2008-11-07 09:20:00,1.52805,1.5282,1.5277,1.52775,276000000.0
2008-11-07 09:21:00,1.52785,1.52855,1.52765,1.5278,262600000.0
2008-11-07 09:22:00,1.5277,1.52825,1.52745,1.52815,111600000.0
2008-11-07 09:23:00,1.52815,1.5283,1.5272,1.52825,123000000.0
2008-11-07 09:24:00,1.52825,1.5303,1.5282,1.53,202800000.0
2008-11-07 09:25:00,1.52995,1.5301,1.52835,1.52835,224400000.0
2008-11-07 09:26:00,1.52825,1.53035,1.52815,1.5291,391200000.0
2008-11-07 09:27:00,1.52945,1.531,1.5294,1.531,324000000.0
2008-11-07 09:28:00,1.5311,1.5313,1.5287,1.5288,524600000.0
2008-11-07 09:29:00,1.52885,1.529,1.5278,1.52875,357600000.0
2008-11-07 09:30:00,1.5289,1.5291,1.52855,1.52855,292800000.0
2008-11-07 09:31:00,1.5286,1.5296,1.52825,1.5293,313000000.0
2008-11-07 09:32:00,1.5293,1.5293,1.52785,1.52785,217200000.0
2008-11-07 09:33:00,1.52795,1.52875,1.52775,1.5287,315600000.0
2008-11-07 09:34:00,1.52845,1.5294,1.5283,1.52845,374400000.0
2008-11-07 09:35:00,1.5283,1.52845,1.52725,1.52785,351000000.0
2008-11-07 09:36:00,1.5279,1.5285,1.5278,1.52785,187200000.0
2008-11-07 09:37:00,1.52785,1.52845,1.5269,1.52845,191000000.0
2008-11-07 09:38:00,1.5283,1.5286,1.52755,1.5282,121800000.0
2008-11-07 09:39:00,1.5282,1.53015,1.5281,1.53,471100000.0
2008-11-07 09:40:00,1.53015,1.5304,1.52965,1.53015,327400000.0
2008-11-07 09:41:00,1.5302,1.5311,1.5302,1.5311,160600000.0
2008-11-07 09:42:00,1.5311,1.5314,1.53065,1.53115,172400000.0
2008-11-07 09:43:00,1.53115,1.5319,1.5299,1.5314,584600000.0
2008-11-07 09:44:00,1.5313,1.53135,1.5302,1.5307,390000000.0
2008-11-07 09:45:00,1.5304,1.5311,1.5302,1.5306,399400000.0
2008-11-07 09:46:00,1.53055,1.531,1.5303,1.53065,170000000.0
2008-11-07 09:47:00,1.53065,1.5309,1.5302,1.5306,254200000.0
2008-11-07 09:48:00,1.53055,1.5306,1.5286,1.529,281400000.0
2008-11-07 09:49:00,1.52905,1.52945,1.52905,1.52935,102000000.0
2008-11-07 09:50:00,1.5294,1.5297,1.52935,1.52935,222000000.0
2008-11-07 09:51:00,1.52935,1.5302,1.5292,1.5295,381900000.0
2008-11-07 09:52:00,1.52945,1.5313,1.5294,1.5304,466820000.0
2008-11-07 09:53:00,1.5304,1.53105,1.5301,1.53035,402000000.0
2008-11-07 09:54:00,1.5304,1.53085,1.52985,1.5299,343200000.0
2008-11-07 09:55:00,1.53035,1.5304,1.5296,1.53025,160400000.0
2008-11-07 09:56:00,1.53035,1.53075,1.52955,1.5307,462600000.0
2008-11-07 09:57:00,1.5307,1.53175,1.5306,1.53155,195700000.0
2008-11-07 09:58:00,1.5316,1.53265,1.5308,1.5319,344200000.0
2008-11-07 09:59:00,1.53205,1.533,1.53155,1.53245,263900000.0
2008-11-07 10:00:00,1.5325,1.53335,1.5316,1.5328,580200000.0
2008-11-07 10:01:00,1.53275,1.53325,1.53115,1.5316,401900000.0
2008-11-07 10:02:00,1.5314,1.5314,1.5298,1.53095,438800000.0
2008-11-07 10:03:00,1.5308,1.5337,1.5308,1.53295,453200000.0
2008-11-07 10:04:00,1.5329,1.53335,1.5323,1.5324,492000000.0
2008-11-07 10:05:00,1.53255,1.5331,1.5319,1.5323,535200000.0
2008-11-07 10:06:00,1.53235,1.5332,1.53235,1.53245,374500000.0
2008-11-07 10:07:00,1.53245,1.5337,1.53235,1.5337,479200000.0
2008-11-07 10:08:00,1.53365,1.534,1.5326,1.53325,492000000.0
2008-11-07 10:09:00,1.5333,1.5334,1.53285,1.5332,451200000.0
2008-11-07 10:10:00,1.53325,1.534,1.53285,1.534,235100000.0
2008-11-07 10:11:00,1.534,1.5345,1.53295,1.5335,496900000.0
2008-11-07 10:12:00,1.5334,1.5337,1.5331,1.53365,492000000.0
2008-11-07 10:13:00,1.5336,1.53475,1.53315,1.53455,411600000.0
2008-11-07 10:14:00,1.53445,1.53445,1.5331,1.53315,606000000.0
2008-11-07 10:15:00,1.53315,1.5352,1.53295,1.53515,267100000.0
2008-11-07 10:16:00,1.53525,1.5353,1.5341,1.53455,562200000.0
2008-11-07 10:17:00,1.5345,1.53455,1.53335,1.53335,408000000.0
2008-11-07 10:18:00,1.5334,1.5339,1.5325,1.53255,377320000.0
2008-11-07 10:19:00,1.5326,1.53295,1.53105,1.53185,306100000.0
2008-11-07 10:20:00,1.5319,1.5323,1.5247,1.52525,309400000.0
2008-11-07 10:21:00,1.52515,1.53065,1.5191,1.53035,241600000.0
2008-11-07 10:22:00,1.5305,1.5308,1.53025,1.53055,159600000.0
2008-11-07 10:23:00,1.5306,1.5312,1.5306,1.5311,137700000.0
2008-11-07 10:24:00,1.53105,1.5321,1.53105,1.5317,220200000.0
2008-11-07 10:25:00,1.53175,1.53195,1.5278,1.5281,558600000.0
2008-11-07 10:26:00,1.52805,1.53045,1.5271,1.52925,743400000.0
2008-11-07 10:27:00,1.52925,1.5298,1.52735,1.5289,458200000.0
2008-11-07 10:28:00,1.52895,1.5292,1.5286,1.52875,300000000.0
2008-11-07 10:29:00,1.5288,1.52905,1.5271,1.52905,467500000.0
2008-11-07 10:30:00,1.529,1.529,1.5286,1.5289,174000000.0
2008-11-07 10:31:00,1.529,1.5325,1.5289,1.53005,432800000.0
2008-11-07 10:32:00,1.52975,1.5333,1.5291,1.53075,480300000.0
2008-11-07 10:33:00,1.5308,1.5314,1.52995,1.53135,450000000.0
2008-11-07 10:34:00,1.5314,1.534,1.52765,1.5292,579200000.0
2008-11-07 10:35:00,1.5292,1.53095,1.52755,1.53055,696000000.0
2008-11-07 10:36:00,1.5304,1.5304,1.5272,1.52915,702600000.0
2008-11-07 10:37:00,1.52905,1.5293,1.5281,1.52885,217200000.0
2008-11-07 10:38:00,1.5291,1.5303,1.529,1.52985,411600000.0
2008-11-07 10:39:00,1.5299,1.5305,1.5292,1.5304,418000000.0
2008-11-07 10:40:00,1.53025,1.5312,1.5294,1.5294,438420000.0
2008-11-07 10:41:00,1.5294,1.52985,1.52875,1.52875,411900000.0
2008-11-07 10:42:00,1.5287,1.52915,1.52845,1.52845,276000000.0
2008-11-07 10:43:00,1.5285,1.52935,1.5285,1.52935,261600000.0
2008-11-07 10:44:00,1.52985,1.5311,1.5297,1.53055,191100000.0
2008-11-07 10:45:00,1.53055,1.53115,1.53045,1.5311,151100000.0
2008-11-07 10:46:00,1.53105,1.5312,1.53055,1.5312,157800000.0
2008-11-07 10:47:00,1.5313,1.5323,1.53115,1.5315,213800000.0
2008-11-07 10:48:00,1.5315,1.5323,1.5306,1.5308,197900000.0
2008-11-07 10:49:00,1.53085,1.53125,1.53055,1.5312,247800000.0
2008-11-07 10:50:00,1.53105,1.5312,1.5303,1.53035,384600000.0
2008-11-07 10:51:00,1.53035,1.5309,1.52985,1.53045,306300000.0
2008-11-07 10:52:00,1.53045,1.5308,1.52935,1.5296,221800000.0
2008-11-07 10:53:00,1.5296,1.53,1.529,1.52985,125700000.0
2008-11-07 10:54:00,1.5299,1.53025,1.5266,1.5268,320320000.0
2008-11-07 10:55:00,1.52685,1.52945,1.5267,1.5268,486600000.0
2008-11-07 10:56:00,1.5268,1.52885,1.52655,1.5275,509400000.0
2008-11-07 10:57:00,1.52735,1.5281,1.527,1.52785,169200000.0
2008-11-07 10:58:00,1.52805,1.5293,1.5275,1.52925,347000000.0
2008-11-07 10:59:00,1.52925,1.53195,1.5287,1.53115,364300000.0
2008-11-07 11:00:00,1.5315,1.53195,1.53075,1.53095,504400000.0
2008-11-07 11:01:00,1.5309,1.5332,1.5309,1.5329,580600000.0
2008-11-07 11:02:00,1.53305,1.5337,1.5327,1.5329,499700000.0
2008-11-07 11:03:00,1.5329,1.53455,1.5329,1.53335,275900000.0
2008-11-07 11:04:00,1.53335,1.5335,1.52995,1.5313,732000000.0
2008-11-07 11:05:00,1.5313,1.5323,1.53035,1.5315,498400000.0
2008-11-07 11:06:00,1.53155,1.53235,1.5313,1.532,405400000.0
2008-11-07 11:07:00,1.5319,1.5322,1.53175,1.532,492000000.0
2008-11-07 11:08:00,1.5319,1.53205,1.5318,1.53195,372000000.0
2008-11-07 11:09:00,1.5319,1.5325,1.5319,1.5322,330000000.0
2008-11-07 11:10:00,1.5321,1.53345,1.5319,1.5319,241220000.0
2008-11-07 11:11:00,1.5319,1.5319,1.5308,1.531,136100000.0
2008-11-07 11:12:00,1.531,1.5316,1.53095,1.5311,161200000.0
2008-11-07 11:13:00,1.53115,1.53125,1.53065,1.5307,135100000.0
2008-11-07 11:14:00,1.5307,1.5312,1.53015,1.53055,225900000.0
2008-11-07 11:15:00,1.53055,1.53055,1.53005,1.53045,125700000.0
2008-11-07 11:16:00,1.5304,1.53095,1.53025,1.5309,138700000.0
2008-11-07 11:17:00,1.5309,1.5315,1.53015,1.5305,154100000.0
2008-11-07 11:18:00,1.5305,1.53235,1.53035,1.5316,201200000.0
2008-11-07 11:19:00,1.5316,1.5321,1.5311,1.5311,415200000.0
2008-11-07 11:20:00,1.53105,1.5314,1.5309,1.531,466800000.0
2008-11-07 11:21:00,1.531,1.531,1.5303,1.53035,424600000.0
2008-11-07 11:22:00,1.53005,1.531,1.5298,1.5309,538200000.0
2008-11-07 11:23:00,1.5309,1.5313,1.53075,1.5312,333400000.0
2008-11-07 11:24:00,1.53125,1.53135,1.5311,1.53115,387000000.0
2008-11-07 11:25:00,1.53115,1.53165,1.53095,1.53165,385200000.0
2008-11-07 11:26:00,1.5316,1.5316,1.53095,1.53135,265200000.0
2008-11-07 11:27:00,1.5313,1.5319,1.53095,1.5317,406800000.0
2008-11-07 11:28:00,1.53135,1.53165,1.5296,1.53,377600000.0
2008-11-07 11:29:00,1.5295,1.5305,1.52865,1.5305,404900000.0
2008-11-07 11:30:00,1.53065,1.5312,1.5285,1.5285,366600000.0
2008-11-07 11:31:00,1.5285,1.52965,1.5284,1.52945,170700000.0
2008-11-07 11:32:00,1.52945,1.53,1.52885,1.5299,328900000.0
2008-11-07 11:33:00,1.52995,1.5327,1.5287,1.5327,772400000.0
2008-11-07 11:34:00,1.53255,1.53255,1.52945,1.52945,615600000.0
2008-11-07 11:35:00,1.52935,1.5308,1.52935,1.5299,171200000.0
2008-11-07 11:36:00,1.5299,1.53075,1.52855,1.52855,138100000.0
2008-11-07 11:37:00,1.5285,1.52985,1.5285,1.52955,79700000.0
2008-11-07 11:38:00,1.5297,1.53205,1.52945,1.53185,211420000.0
2008-11-07 11:39:00,1.53185,1.53185,1.5292,1.53105,249500000.0
2008-11-07 11:40:00,1.5311,1.53165,1.5298,1.53045,295800000.0
2008-11-07 11:41:00,1.5305,1.5318,1.5293,1.5295,220400000.0
2008-11-07 11:42:00,1.5295,1.5314,1.5292,1.53135,246500000.0
2008-11-07 11:43:00,1.5314,1.5315,1.52825,1.52875,550800000.0
2008-11-07 11:44:00,1.52875,1.5309,1.52765,1.5304,567700000.0
2008-11-07 11:45:00,1.5304,1.5304,1.5283,1.52925,865000000.0
2008-11-07 11:46:00,1.52925,1.53165,1.5291,1.53005,626900000.0
2008-11-07 11:47:00,1.52985,1.5315,1.52845,1.5291,329100000.0
2008-11-07 11:48:00,1.52895,1.531,1.52865,1.52875,413800000.0
2008-11-07 11:49:00,1.52875,1.52925,1.5287,1.52905,264000000.0
2008-11-07 11:50:00,1.52905,1.52965,1.52905,1.5293,108000000.0
2008-11-07 11:51:00,1.52925,1.5296,1.5292,1.5296,106200000.0
2008-11-07 11:52:00,1.52955,1.5299,1.52915,1.52955,250000000.0
2008-11-07 11:53:00,1.52955,1.53045,1.52925,1.53025,685400000.0
2008-11-07 11:54:00,1.53025,1.53065,1.529,1.529,469400000.0
2008-11-07 11:55:00,1.52905,1.53075,1.52905,1.5305,236400000.0
2008-11-07 11:56:00,1.5305,1.5305,1.5286,1.52945,427400000.0
2008-11-07 11:57:00,1.5295,1.5302,1.5295,1.5299,593000000.0
2008-11-07 11:58:00,1.5299,1.53045,1.52985,1.53045,305800000.0
2008-11-07 11:59:00,1.5305,1.5308,1.53005,1.5304,796800000.0
2008-11-07 12:00:00,1.5304,1.532,1.5304,1.53185,208600000.0
2008-11-07 12:01:00,1.53185,1.5331,1.5317,1.53295,241600000.0
2008-11-07 12:02:00,1.53295,1.5341,1.53295,1.53365,329800000.0
2008-11-07 12:03:00,1.53365,1.5343,1.5333,1.5342,180220000.0
2008-11-07 12:04:00,1.53425,1.53475,1.5334,1.534,185600000.0
2008-11-07 12:05:00,1.534,1.5344,1.5336,1.5343,140680000.0
2008-11-07 12:06:00,1.5343,1.53465,1.5335,1.5341,106500000.0
2008-11-07 12:07:00,1.5341,1.5349,1.53355,1.5339,220420000.0
2008-11-07 12:08:00,1.5339,1.53395,1.53115,1.53115,381400000.0
2008-11-07 12:09:00,1.53115,1.5317,1.52885,1.5307,463600000.0
2008-11-07 12:10:00,1.53065,1.5312,1.53025,1.5305,624400000.0
2008-11-07 12:11:00,1.5305,1.5305,1.52905,1.5292,596900000.0
2008-11-07 12:12:00,1.5292,1.52935,1.52845,1.52845,149720000.0
2008-11-07 12:13:00,1.52845,1.52855,1.52725,1.5279,316400000.0
2008-11-07 12:14:00,1.5279,1.5279,1.527,1.5279,448500000.0
2008-11-07 12:15:00,1.5279,1.5279,1.52725,1.5279,300600000.0
2008-11-07 12:16:00,1.5279,1.52815,1.5279,1.5279,444599999.0
2008-11-07 12:17:00,1.52795,1.52795,1.5279,1.5279,360000000.0
2008-11-07 12:18:00,1.5279,1.5279,1.5279,1.5279,570000000.0
2008-11-07 12:19:00,1.52795,1.5281,1.5279,1.528,486600000.0
2008-11-07 12:20:00,1.528,1.5291,1.52795,1.52905,247600000.0
2008-11-07 12:21:00,1.5291,1.5296,1.529,1.52945,118600000.0
2008-11-07 12:22:00,1.5294,1.5295,1.52855,1.52855,80600000.0
2008-11-07 12:23:00,1.52855,1.52915,1.52855,1.52875,44800000.0
2008-11-07 12:24:00,1.5288,1.52915,1.5288,1.5288,46000000.0
2008-11-07 12:25:00,1.5288,1.5288,1.5284,1.5288,41200000.0
2008-11-07 12:26:00,1.5288,1.52935,1.528,1.5288,61800000.0
2008-11-07 12:27:00,1.5288,1.5288,1.5284,1.5288,62800000.0
2008-11-07 12:28:00,1.5288,1.5288,1.5284,1.5285,75800000.0
2008-11-07 12:29:00,1.52855,1.5293,1.5284,1.5285,56400000.0
2008-11-07 12:30:00,1.5285,1.5287,1.5274,1.5279,67340000.0
2008-11-07 12:31:00,1.5279,1.5279,1.5272,1.5273,109400000.0
2008-11-07 12:32:00,1.5274,1.52755,1.52695,1.5273,490500000.0
2008-11-07 12:33:00,1.5273,1.52845,1.52725,1.5283,309400000.0
2008-11-07 12:34:00,1.5283,1.5284,1.5272,1.5272,58000000.0
2008-11-07 12:35:00,1.52775,1.52845,1.5276,1.52845,62800000.0
2008-11-07 12:36:00,1.52845,1.52925,1.52845,1.52915,109000000.0
2008-11-07 12:37:00,1.52915,1.5295,1.52905,1.52945,101200000.0
2008-11-07 12:38:00,1.5294,1.5296,1.52855,1.5291,258600000.0
2008-11-07 12:39:00,1.52905,1.5291,1.52865,1.5287,48000000.0
2008-11-07 12:40:00,1.52865,1.52905,1.5282,1.52835,193200000.0
2008-11-07 12:41:00,1.5283,1.52845,1.52775,1.528,175400000.0
2008-11-07 12:42:00,1.528,1.52925,1.52785,1.5281,173600000.0
2008-11-07 12:43:00,1.5281,1.5281,1.52725,1.5276,272600000.0
2008-11-07 12:44:00,1.5276,1.52795,1.5264,1.52645,364000000.0
2008-11-07 12:45:00,1.52645,1.52705,1.5264,1.5267,480600000.0
2008-11-07 12:46:00,1.5268,1.5269,1.5264,1.52675,402100000.0
2008-11-07 12:47:00,1.52685,1.5275,1.52685,1.5274,332400000.0
2008-11-07 12:48:00,1.5272,1.5277,1.5271,1.5272,339000000.0
2008-11-07 12:49:00,1.52705,1.5273,1.52645,1.5265,298800000.0
2008-11-07 12:50:00,1.5265,1.5268,1.5263,1.5268,158000000.0
2008-11-07 12:51:00,1.5267,1.52725,1.5266,1.52695,100800000.0
2008-11-07 12:52:00,1.527,1.52725,1.52595,1.52605,95620000.0
2008-11-07 12:53:00,1.5262,1.52675,1.52585,1.5262,107700000.0
2008-11-07 12:54:00,1.52625,1.52645,1.5261,1.52635,104300000.0
2008-11-07 12:55:00,1.5264,1.5264,1.5251,1.52515,179200000.0
2008-11-07 12:56:00,1.5251,1.52535,1.5247,1.52475,215000000.0
2008-11-07 12:57:00,1.5246,1.5251,1.52455,1.525,386100000.0
2008-11-07 12:58:00,1.52505,1.52605,1.525,1.5255,399800000.0
2008-11-07 12:59:00,1.52555,1.52555,1.525,1.5253,332400000.0
2008-11-07 13:00:00,1.5252,1.52655,1.52495,1.5251,557699999.0
2008-11-07 13:01:00,1.5251,1.5252,1.5251,1.5251,255000000.0
2008-11-07 13:02:00,1.5251,1.5251,1.5251,1.5251,186000000.0
2008-11-07 13:03:00,1.5251,1.52565,1.5251,1.5251,266200000.0
2008-11-07 13:04:00,1.5251,1.52595,1.5251,1.52595,274000000.0
2008-11-07 13:05:00,1.52595,1.5266,1.52505,1.5252,256100000.0
2008-11-07 13:06:00,1.5252,1.52775,1.52505,1.5276,410100000.0
2008-11-07 13:07:00,1.5277,1.5277,1.52435,1.52435,397200000.0
2008-11-07 13:08:00,1.5243,1.5246,1.52315,1.5243,289500000.0
2008-11-07 13:09:00,1.5243,1.5243,1.5243,1.5243,264000000.0
2008-11-07 13:10:00,1.5243,1.5243,1.5243,1.5243,516000000.0
2008-11-07 13:11:00,1.5243,1.5243,1.5243,1.5243,522000000.0
2008-11-07 13:12:00,1.5243,1.5244,1.5226,1.52275,308600000.0
2008-11-07 13:13:00,1.5228,1.52405,1.52195,1.524,304700000.0
2008-11-07 13:14:00,1.52395,1.5255,1.52385,1.5244,296800000.0
2008-11-07 13:15:00,1.5244,1.5245,1.52405,1.52435,646000000.0
2008-11-07 13:16:00,1.52435,1.5245,1.52425,1.5245,297200000.0
2008-11-07 13:17:00,1.5245,1.52475,1.5245,1.52465,292600000.0
2008-11-07 13:18:00,1.5246,1.5254,1.5246,1.52525,473400000.0
2008-11-07 13:19:00,1.52525,1.5262,1.52515,1.52615,90600000.0
2008-11-07 13:20:00,1.5261,1.52615,1.52505,1.5255,270600000.0
2008-11-07 13:21:00,1.5255,1.5261,1.52545,1.5261,167400000.0
2008-11-07 13:22:00,1.5263,1.5263,1.5252,1.52615,120900000.0
2008-11-07 13:23:00,1.5261,1.5264,1.52575,1.52615,175400000.0
2008-11-07 13:24:00,1.5261,1.5262,1.5259,1.52605,60400000.0
2008-11-07 13:25:00,1.52605,1.5263,1.52605,1.52625,37900000.0
2008-11-07 13:26:00,1.52625,1.52635,1.5243,1.52525,451700002.0
2008-11-07 13:27:00,1.5254,1.52605,1.52425,1.5245,132500000.0
2008-11-07 13:28:00,1.5245,1.5255,1.52415,1.52515,266600000.0
2008-11-07 13:29:00,1.52515,1.52515,1.5249,1.5249,322000000.0
2008-11-07 13:30:00,1.52485,1.5249,1.52465,1.5249,211000000.0
2008-11-07 13:31:00,1.52505,1.5251,1.52455,1.52485,287800000.0
2008-11-07 13:32:00,1.525,1.525,1.5247,1.5247,178600000.0
2008-11-07 13:33:00,1.52475,1.5249,1.5246,1.5246,162000000.0
2008-11-07 13:34:00,1.52485,1.5252,1.52325,1.52345,168820001.0
2008-11-07 13:35:00,1.5236,1.52555,1.5236,1.5248,577700000.0
2008-11-07 13:36:00,1.5248,1.52605,1.52445,1.52525,346900000.0
2008-11-07 13:37:00,1.52535,1.52555,1.5234,1.5236,92400000.0
2008-11-07 13:38:00,1.52365,1.52415,1.523,1.5233,245400000.0
2008-11-07 13:39:00,1.5233,1.5233,1.5221,1.52265,58600000.0
2008-11-07 13:40:00,1.5226,1.52265,1.52125,1.5219,184500001.0
2008-11-07 13:41:00,1.52185,1.5226,1.52155,1.52245,287200000.0
2008-11-07 13:42:00,1.52245,1.52295,1.52235,1.52285,81400000.0
2008-11-07 13:43:00,1.52285,1.523,1.5224,1.5226,110500000.0
2008-11-07 13:44:00,1.5226,1.52305,1.5224,1.52255,197600000.0
2008-11-07 13:45:00,1.5236,1.5236,1.52215,1.52255,121300000.0
2008-11-07 13:46:00,1.52255,1.5237,1.52255,1.52285,109700000.0
2008-11-07 13:47:00,1.5229,1.5231,1.52065,1.52105,201100000.0
2008-11-07 13:48:00,1.5212,1.5228,1.5212,1.5227,191500001.0
2008-11-07 13:49:00,1.52245,1.52285,1.52185,1.52225,68400000.0
2008-11-07 13:50:00,1.5222,1.5225,1.5218,1.52235,74800000.0
2008-11-07 13:51:00,1.5223,1.5226,1.52225,1.5226,108100000.0
2008-11-07 13:52:00,1.52255,1.5247,1.5225,1.524,127720000.0
2008-11-07 13:53:00,1.52405,1.52485,1.52335,1.52465,91420000.0
2008-11-07 13:54:00,1.52465,1.52495,1.52395,1.5242,183600000.0
2008-11-07 13:55:00,1.5242,1.5254,1.5241,1.52505,183920000.0
2008-11-07 13:56:00,1.525,1.5256,1.52445,1.525,228300000.0
2008-11-07 13:57:00,1.52505,1.5268,1.52505,1.5255,191700000.0
2008-11-07 13:58:00,1.5255,1.529,1.5248,1.5279,204000000.0
2008-11-07 13:59:00,1.52805,1.5309,1.5272,1.5305,250300000.0
2008-11-07 14:00:00,1.53065,1.53065,1.5257,1.52765,489500000.0
2008-11-07 14:01:00,1.5277,1.52885,1.52705,1.52825,198200000.0
2008-11-07 14:02:00,1.52825,1.52905,1.52665,1.5285,254600000.0
2008-11-07 14:03:00,1.5285,1.5298,1.52845,1.52895,214000000.0
2008-11-07 14:04:00,1.52895,1.52955,1.5286,1.52885,141200000.0
2008-11-07 14:05:00,1.5288,1.53025,1.5285,1.52965,199700000.0
2008-11-07 14:06:00,1.5299,1.53285,1.5299,1.5309,226800000.0
2008-11-07 14:07:00,1.5309,1.5309,1.52895,1.5299,132300000.0
2008-11-07 14:08:00,1.5299,1.5299,1.5281,1.52875,312600000.0
2008-11-07 14:09:00,1.52875,1.52875,1.52695,1.527,157020000.0
2008-11-07 14:10:00,1.52755,1.52875,1.5271,1.5272,183700000.0
2008-11-07 14:11:00,1.52715,1.5283,1.5271,1.5283,96400000.0
2008-11-07 14:12:00,1.5284,1.52855,1.52795,1.5284,129400000.0
2008-11-07 14:13:00,1.5284,1.5286,1.52795,1.5286,100800000.0
2008-11-07 14:14:00,1.52865,1.5292,1.528,1.52915,106100000.0
2008-11-07 14:15:00,1.5291,1.5307,1.52895,1.53045,213820000.0
2008-11-07 14:16:00,1.53045,1.53045,1.5285,1.5294,123300000.0
2008-11-07 14:17:00,1.5294,1.52955,1.5292,1.5292,94200000.0
2008-11-07 14:18:00,1.5292,1.5295,1.5292,1.5292,147100000.0
2008-11-07 14:19:00,1.52925,1.52955,1.5289,1.5292,150500000.0
2008-11-07 14:20:00,1.5292,1.5292,1.5281,1.5281,97800000.0
2008-11-07 14:21:00,1.5281,1.5287,1.5269,1.5269,242700000.0
2008-11-07 14:22:00,1.5271,1.5277,1.5271,1.52755,149600000.0
2008-11-07 14:23:00,1.52755,1.5278,1.5272,1.52775,136000000.0
2008-11-07 14:24:00,1.5278,1.5284,1.5276,1.5281,137300000.0
2008-11-07 14:25:00,1.5281,1.52895,1.5277,1.52835,188800000.0
2008-11-07 14:26:00,1.52835,1.52865,1.5281,1.5281,78900000.0
2008-11-07 14:27:00,1.5281,1.52865,1.5281,1.5285,105600000.0
2008-11-07 14:28:00,1.5285,1.5286,1.5282,1.5283,128800000.0
2008-11-07 14:29:00,1.52835,1.52935,1.5283,1.5293,149200000.0
2008-11-07 14:30:00,1.5293,1.52945,1.52885,1.52895,139200000.0
2008-11-07 14:31:00,1.529,1.52945,1.5289,1.5292,159400000.0
2008-11-07 14:32:00,1.52925,1.5293,1.5281,1.52845,141520000.0
2008-11-07 14:33:00,1.5285,1.5288,1.5281,1.52815,107900000.0
2008-11-07 14:34:00,1.52815,1.5284,1.5281,1.5284,79900000.0
2008-11-07 14:35:00,1.5284,1.5289,1.5283,1.52875,109800000.0
2008-11-07 14:36:00,1.5288,1.52885,1.52865,1.52865,94300000.0
2008-11-07 14:37:00,1.52865,1.52885,1.5286,1.5288,73400000.0
2008-11-07 14:38:00,1.52885,1.52895,1.5288,1.5288,54500000.0
2008-11-07 14:39:00,1.5288,1.52935,1.52875,1.52925,118900000.0
2008-11-07 14:40:00,1.5292,1.5292,1.52815,1.52815,99720000.0
2008-11-07 14:41:00,1.5282,1.52825,1.5278,1.52815,66100000.0
2008-11-07 14:42:00,1.52825,1.5285,1.52695,1.52725,63700000.0
2008-11-07 14:43:00,1.52725,1.52875,1.52725,1.52875,113900000.0
2008-11-07 14:44:00,1.5287,1.5287,1.52805,1.52835,162600000.0
2008-11-07 14:45:00,1.52835,1.5286,1.5266,1.52695,97800000.0
2008-11-07 14:46:00,1.527,1.527,1.52595,1.52615,103700000.0
2008-11-07 14:47:00,1.5263,1.5269,1.526,1.52625,121200000.0
2008-11-07 14:48:00,1.5263,1.52695,1.5263,1.5266,75600000.0
2008-11-07 14:49:00,1.52665,1.52695,1.5264,1.52645,109100000.0
2008-11-07 14:50:00,1.52645,1.5266,1.5262,1.5262,96300000.0
2008-11-07 14:51:00,1.5262,1.5262,1.5232,1.5238,194420000.0
2008-11-07 14:52:00,1.5238,1.5244,1.5236,1.52435,279220000.0
2008-11-07 14:53:00,1.52435,1.5248,1.5237,1.5242,98800000.0
2008-11-07 14:54:00,1.5242,1.5247,1.5242,1.5242,91600000.0
2008-11-07 14:55:00,1.5242,1.52425,1.5231,1.52325,119840000.0
2008-11-07 14:56:00,1.5231,1.52345,1.5227,1.5232,212000000.0
2008-11-07 14:57:00,1.5232,1.5237,1.5229,1.52355,185100000.0
2008-11-07 14:58:00,1.52355,1.5238,1.5233,1.5233,321100000.0
2008-11-07 14:59:00,1.5233,1.52355,1.52255,1.52285,120700000.0
2008-11-07 15:00:00,1.5228,1.5236,1.5226,1.52345,174700000.0
2008-11-07 15:01:00,1.52345,1.52385,1.5234,1.52365,95800000.0
2008-11-07 15:02:00,1.52365,1.52375,1.52265,1.5231,159200000.0
2008-11-07 15:03:00,1.5231,1.5237,1.52295,1.5237,155700000.0
2008-11-07 15:04:00,1.52375,1.52375,1.52185,1.522,213700000.0
2008-11-07 15:05:00,1.52235,1.52265,1.52215,1.52255,134500000.0
2008-11-07 15:06:00,1.52265,1.523,1.52225,1.5228,109500000.0
2008-11-07 15:07:00,1.52275,1.52305,1.52235,1.52235,135800000.0
2008-11-07 15:08:00,1.5224,1.5231,1.5219,1.522,110000000.0
2008-11-07 15:09:00,1.5221,1.52255,1.52145,1.5225,139740000.0
2008-11-07 15:10:00,1.5225,1.5232,1.52185,1.52305,199700000.0
2008-11-07 15:11:00,1.52305,1.5234,1.52185,1.52305,247200000.0
2008-11-07 15:12:00,1.52305,1.5235,1.522,1.52285,243200000.0
2008-11-07 15:13:00,1.5228,1.5234,1.5224,1.52305,126800000.0
2008-11-07 15:14:00,1.52305,1.52315,1.5219,1.52195,133000000.0
2008-11-07 15:15:00,1.52195,1.52275,1.52155,1.5227,160000000.0
2008-11-07 15:16:00,1.5227,1.52275,1.52225,1.52225,154600000.0
2008-11-07 15:17:00,1.52235,1.523,1.52155,1.5222,193300000.0
2008-11-07 15:18:00,1.5222,1.5227,1.52135,1.5221,296500000.0
2008-11-07 15:19:00,1.5221,1.52295,1.5217,1.5227,213500000.0
2008-11-07 15:20:00,1.5227,1.5229,1.5219,1.5222,208200000.0
2008-11-07 15:21:00,1.52215,1.52255,1.5203,1.52125,293420000.0
2008-11-07 15:22:00,1.52125,1.52125,1.5194,1.5197,296900000.0
2008-11-07 15:23:00,1.5197,1.5214,1.5193,1.52065,286300000.0
2008-11-07 15:24:00,1.5207,1.5218,1.5198,1.52145,145100000.0
2008-11-07 15:25:00,1.52135,1.5249,1.5206,1.5248,360100000.0
2008-11-07 15:26:00,1.52475,1.52475,1.5229,1.5243,303200000.0
2008-11-07 15:27:00,1.52425,1.5247,1.5224,1.5224,195400000.0
2008-11-07 15:28:00,1.52225,1.523,1.5221,1.5221,350600000.0
2008-11-07 15:29:00,1.5221,1.5221,1.5161,1.5166,368900000.0
2008-11-07 15:30:00,1.5166,1.5206,1.51585,1.5198,244500000.0
2008-11-07 15:31:00,1.5199,1.5218,1.5187,1.52165,399500000.0
2008-11-07 15:32:00,1.52165,1.52335,1.52,1.52165,276200000.0
2008-11-07 15:33:00,1.5217,1.52195,1.5197,1.5213,236900000.0
2008-11-07 15:34:00,1.5213,1.5224,1.52075,1.52145,208840000.0
2008-11-07 15:35:00,1.52145,1.52245,1.521,1.5218,229700000.0
2008-11-07 15:36:00,1.52185,1.5222,1.5204,1.5217,265500000.0
2008-11-07 15:37:00,1.5217,1.52375,1.5211,1.5211,344400000.0
2008-11-07 15:38:00,1.5211,1.5218,1.5185,1.51935,231400000.0
2008-11-07 15:39:00,1.51925,1.52025,1.51835,1.51905,159720000.0
2008-11-07 15:40:00,1.519,1.51945,1.5173,1.5187,235440000.0
2008-11-07 15:41:00,1.5187,1.51895,1.5169,1.5179,300600000.0
2008-11-07 15:42:00,1.5179,1.5192,1.517,1.51845,394920000.0
2008-11-07 15:43:00,1.51845,1.5198,1.5176,1.5182,214900000.0
2008-11-07 15:44:00,1.51825,1.5193,1.5165,1.51755,246100000.0
2008-11-07 15:45:00,1.5178,1.51815,1.5165,1.517,169600000.0
2008-11-07 15:46:00,1.517,1.5183,1.5159,1.51715,364500000.0
2008-11-07 15:47:00,1.51705,1.5183,1.51665,1.51725,242500000.0
2008-11-07 15:48:00,1.5171,1.51775,1.51625,1.51725,239600000.0
2008-11-07 15:49:00,1.5174,1.5177,1.5164,1.5164,227620000.0
2008-11-07 15:50:00,1.5164,1.51845,1.5164,1.5177,185200000.0
2008-11-07 15:51:00,1.5177,1.51865,1.5168,1.5174,205500000.0
2008-11-07 15:52:00,1.5177,1.518,1.5165,1.51725,177100000.0
2008-11-07 15:53:00,1.51725,1.5189,1.51715,1.5177,599900000.0
2008-11-07 15:54:00,1.5176,1.5197,1.5173,1.519,416100000.0
2008-11-07 15:55:00,1.5191,1.5204,1.5187,1.51955,175800000.0
2008-11-07 15:56:00,1.51955,1.52,1.5181,1.5195,274220000.0
2008-11-07 15:57:00,1.5193,1.5204,1.5173,1.5182,293300000.0
2008-11-07 15:58:00,1.5193,1.5193,1.51815,1.51905,308100000.0
2008-11-07 15:59:00,1.51905,1.51935,1.5174,1.51785,262700000.0
2008-11-07 16:00:00,1.5179,1.5184,1.51635,1.51715,290300000.0
2008-11-07 16:01:00,1.51715,1.51835,1.51645,1.51835,203919999.0
2008-11-07 16:02:00,1.51835,1.51845,1.5169,1.5169,323700000.0
2008-11-07 16:03:00,1.5169,1.51785,1.5161,1.51755,455500002.0
2008-11-07 16:04:00,1.5174,1.5179,1.5166,1.5175,221000000.0
2008-11-07 16:05:00,1.5175,1.51755,1.51605,1.51605,178300000.0
2008-11-07 16:06:00,1.51605,1.5176,1.51545,1.5161,188900000.0
2008-11-07 16:07:00,1.5165,1.5167,1.51555,1.5158,187100000.0
2008-11-07 16:08:00,1.5158,1.5161,1.5146,1.5155,203000000.0
2008-11-07 16:09:00,1.5155,1.5169,1.51535,1.5164,193000000.0
2008-11-07 16:10:00,1.51655,1.51705,1.5158,1.5161,219800000.0
2008-11-07 16:11:00,1.51615,1.51725,1.51535,1.5155,221800000.0
2008-11-07 16:12:00,1.5154,1.5166,1.5154,1.51575,153700000.0
2008-11-07 16:13:00,1.51575,1.5174,1.5155,1.5174,183900000.0
2008-11-07 16:14:00,1.5173,1.5173,1.51565,1.5168,202700000.0
2008-11-07 16:15:00,1.51655,1.51705,1.5158,1.51635,166400000.0
2008-11-07 16:16:00,1.51585,1.51915,1.51585,1.51835,183200000.0
2008-11-07 16:17:00,1.51835,1.51875,1.5172,1.51745,197400000.0
2008-11-07 16:18:00,1.51745,1.5185,1.51705,1.5183,207700000.0
2008-11-07 16:19:00,1.51825,1.5185,1.5174,1.51825,211400000.0
2008-11-07 16:20:00,1.51825,1.51825,1.5173,1.5174,187300000.0
2008-11-07 16:21:00,1.5174,1.51785,1.5172,1.5176,146800000.0
2008-11-07 16:22:00,1.5176,1.5176,1.51675,1.5169,197900000.0
2008-11-07 16:23:00,1.5169,1.5177,1.516,1.5163,229600000.0
2008-11-07 16:24:00,1.5163,1.5168,1.51485,1.5161,169300000.0
2008-11-07 16:25:00,1.5161,1.51655,1.5156,1.51625,178800000.0
2008-11-07 16:26:00,1.5161,1.517,1.51595,1.5161,205300000.0
2008-11-07 16:27:00,1.51615,1.51635,1.51465,1.51485,173900000.0
2008-11-07 16:28:00,1.5147,1.51475,1.5132,1.5132,297500000.0
2008-11-07 16:29:00,1.5132,1.514,1.5132,1.51355,172200000.0
2008-11-07 16:30:00,1.51355,1.5139,1.5122,1.51315,237700000.0
2008-11-07 16:31:00,1.51325,1.51325,1.51065,1.5113,169900000.0
2008-11-07 16:32:00,1.5113,1.51135,1.5083,1.5089,278400000.0
2008-11-07 16:33:00,1.50875,1.50875,1.50615,1.507,204200000.0
2008-11-07 16:34:00,1.50695,1.50805,1.50655,1.5078,153000000.0
2008-11-07 16:35:00,1.50775,1.50875,1.50705,1.50725,237900000.0
2008-11-07 16:36:00,1.5075,1.50825,1.5059,1.5059,318220000.0
2008-11-07 16:37:00,1.5059,1.5077,1.5059,1.5067,550300000.0
2008-11-07 16:38:00,1.5068,1.50785,1.50635,1.5073,238500000.0
2008-11-07 16:39:00,1.5073,1.50735,1.50595,1.5064,216300000.0
2008-11-07 16:40:00,1.5065,1.5071,1.5061,1.5067,228300000.0
2008-11-07 16:41:00,1.50675,1.5075,1.5066,1.5066,163500000.0
2008-11-07 16:42:00,1.5066,1.50805,1.50615,1.508,194600000.0
2008-11-07 16:43:00,1.50785,1.5083,1.5068,1.5068,200700000.0
2008-11-07 16:44:00,1.5067,1.507,1.5063,1.5068,582200006.0
2008-11-07 16:45:00,1.5068,1.50755,1.50615,1.5063,173300000.0
2008-11-07 16:46:00,1.5063,1.50745,1.50625,1.50695,192000000.0
2008-11-07 16:47:00,1.50705,1.50805,1.5058,1.5078,207700000.0
2008-11-07 16:48:00,1.5078,1.50855,1.50755,1.50795,206500000.0
2008-11-07 16:49:00,1.50795,1.5086,1.50745,1.5078,202400000.0
2008-11-07 16:50:00,1.5078,1.50835,1.5071,1.50795,194000000.0
2008-11-07 16:51:00,1.50795,1.50885,1.5077,1.5088,184200000.0
2008-11-07 16:52:00,1.5089,1.5102,1.5088,1.50925,196300000.0
2008-11-07 16:53:00,1.51025,1.51025,1.50775,1.50795,153100000.0
2008-11-07 16:54:00,1.50795,1.5085,1.5078,1.5085,184300000.0
2008-11-07 16:55:00,1.5085,1.509,1.5083,1.509,195400000.0
2008-11-07 16:56:00,1.509,1.50935,1.5068,1.5068,169100000.0
2008-11-07 16:57:00,1.50625,1.507,1.50575,1.5063,136600000.0
2008-11-07 16:58:00,1.5063,1.50645,1.5058,1.5063,103200000.0
2008-11-07 16:59:00,1.5058,1.5064,1.5049,1.5049,124500000.0
2008-11-07 17:00:00,1.5049,1.5051,1.5039,1.5049,76000000.0
2008-11-07 17:01:00,1.5049,1.50505,1.50285,1.50335,195200000.0
2008-11-07 17:02:00,1.50335,1.50335,1.50205,1.5025,108100000.0
2008-11-07 17:03:00,1.5025,1.50305,1.50205,1.50295,150300000.0
2008-11-07 17:04:00,1.50295,1.50415,1.5024,1.5028,206100000.0
2008-11-07 17:05:00,1.5028,1.50495,1.50265,1.50385,176000000.0
2008-11-07 17:06:00,1.50375,1.5048,1.5029,1.5048,231300000.0
2008-11-07 17:07:00,1.5047,1.50575,1.50395,1.5049,223400000.0
2008-11-07 17:08:00,1.5047,1.5051,1.50405,1.50485,209000000.0
2008-11-07 17:09:00,1.50485,1.5067,1.5043,1.50555,213200000.0
2008-11-07 17:10:00,1.5056,1.5069,1.5055,1.5064,197500000.0
2008-11-07 17:11:00,1.5067,1.5075,1.5067,1.5072,131200000.0
2008-11-07 17:12:00,1.5072,1.50815,1.5068,1.5075,171040000.0
2008-11-07 17:13:00,1.5078,1.50815,1.505,1.5057,232400000.0
2008-11-07 17:14:00,1.5053,1.50745,1.5048,1.50735,197700000.0
2008-11-07 17:15:00,1.50725,1.5078,1.5043,1.5043,255900000.0
2008-11-07 17:16:00,1.5043,1.5046,1.5036,1.5039,200100000.0
2008-11-07 17:17:00,1.50385,1.5054,1.5034,1.5044,182700000.0
2008-11-07 17:18:00,1.5044,1.50535,1.5044,1.50455,189600000.0
2008-11-07 17:19:00,1.50455,1.5052,1.50435,1.50435,189000000.0
2008-11-07 17:20:00,1.50425,1.50515,1.50325,1.50325,185800000.0
2008-11-07 17:21:00,1.50335,1.5047,1.502,1.5024,218600000.0
2008-11-07 17:22:00,1.5024,1.5026,1.5016,1.5017,204500000.0
2008-11-07 17:23:00,1.5016,1.502,1.5003,1.5011,173600000.0
2008-11-07 17:24:00,1.5011,1.5012,1.499,1.4995,174500000.0
2008-11-07 17:25:00,1.4995,1.5016,1.4995,1.50115,175300000.0
2008-11-07 17:26:00,1.5011,1.5016,1.49855,1.4986,196800000.0
2008-11-07 17:27:00,1.4986,1.5004,1.4986,1.5,207400000.0
2008-11-07 17:28:00,1.5,1.50195,1.4999,1.50155,194700000.0
2008-11-07 17:29:00,1.50155,1.5022,1.4999,1.50005,221200000.0
2008-11-07 17:30:00,1.49995,1.50195,1.4999,1.50145,251400000.0
2008-11-07 17:31:00,1.50145,1.50265,1.5009,1.50185,187800000.0
2008-11-07 17:32:00,1.502,1.5023,1.5015,1.502,162900000.0
2008-11-07 17:33:00,1.5019,1.5036,1.5017,1.50335,212200000.0
2008-11-07 17:34:00,1.50335,1.50335,1.5014,1.5017,199700000.0
2008-11-07 17:35:00,1.50165,1.5035,1.5016,1.5035,191000000.0
2008-11-07 17:36:00,1.50345,1.5042,1.50335,1.5036,221700000.0
2008-11-07 17:37:00,1.5035,1.50505,1.50325,1.50505,202000000.0
2008-11-07 17:38:00,1.5051,1.50515,1.503,1.503,197600000.0
2008-11-07 17:39:00,1.5031,1.5035,1.5007,1.5008,247300000.0
2008-11-07 17:40:00,1.50075,1.5009,1.4991,1.5007,213500000.0
2008-11-07 17:41:00,1.5007,1.5007,1.49855,1.49865,197800000.0
2008-11-07 17:42:00,1.49875,1.49995,1.49875,1.49915,153700000.0
2008-11-07 17:43:00,1.49915,1.49915,1.4965,1.49735,232200000.0
2008-11-07 17:44:00,1.49745,1.4984,1.4971,1.4972,187300000.0
2008-11-07 17:45:00,1.4973,1.49945,1.497,1.49945,165600000.0
2008-11-07 17:46:00,1.4994,1.4997,1.4987,1.4991,228600000.0
2008-11-07 17:47:00,1.49915,1.4999,1.49855,1.4995,148800000.0
2008-11-07 17:48:00,1.4997,1.50045,1.4994,1.50045,173200000.0
2008-11-07 17:49:00,1.50045,1.50155,1.5003,1.50135,169520000.0
2008-11-07 17:50:00,1.5014,1.5022,1.5,1.5004,167100000.0
2008-11-07 17:51:00,1.5003,1.50115,1.5,1.5008,149400000.0
2008-11-07 17:52:00,1.5007,1.50125,1.50015,1.50075,173200000.0
2008-11-07 17:53:00,1.5008,1.5016,1.4998,1.5003,171900000.0
2008-11-07 17:54:00,1.5004,1.5006,1.4996,1.4996,158700000.0
2008-11-07 17:55:00,1.4996,1.4996,1.49825,1.4991,142000000.0
2008-11-07 17:56:00,1.4989,1.50115,1.4987,1.5009,186200000.0
2008-11-07 17:57:00,1.5009,1.5022,1.49995,1.5016,208900000.0
2008-11-07 17:58:00,1.50165,1.50225,1.50095,1.50215,188000000.0
2008-11-07 17:59:00,1.50195,1.50525,1.5019,1.50425,189800000.0
2008-11-07 18:00:00,1.5045,1.50495,1.5024,1.50245,178200000.0
2008-11-07 18:01:00,1.5024,1.50365,1.50155,1.50365,163620000.0
2008-11-07 18:02:00,1.5038,1.5049,1.50365,1.50415,163000000.0
2008-11-07 18:03:00,1.5041,1.5041,1.50205,1.50305,230600000.0
2008-11-07 18:04:00,1.50315,1.50325,1.50195,1.5021,158900000.0
2008-11-07 18:05:00,1.5021,1.5031,1.5021,1.5028,187300000.0
2008-11-07 18:06:00,1.5028,1.50395,1.5021,1.5023,153400000.0
2008-11-07 18:07:00,1.5023,1.50235,1.5007,1.50105,180000000.0
2008-11-07 18:08:00,1.50105,1.5022,1.501,1.5021,183100000.0
2008-11-07 18:09:00,1.50195,1.50305,1.50155,1.50265,198200000.0
2008-11-07 18:10:00,1.50285,1.5033,1.5026,1.503,126200000.0
2008-11-07 18:11:00,1.50315,1.5032,1.5022,1.5024,161100000.0
2008-11-07 18:12:00,1.5023,1.50285,1.5023,1.5028,127800000.0
2008-11-07 18:13:00,1.50285,1.5033,1.5023,1.50275,159500000.0
2008-11-07 18:14:00,1.50275,1.5033,1.5024,1.50265,178500000.0
2008-11-07 18:15:00,1.50265,1.5032,1.502,1.5032,173400000.0
2008-11-07 18:16:00,1.50325,1.5043,1.5032,1.5043,136600000.0
2008-11-07 18:17:00,1.5044,1.5048,1.50355,1.50445,196900000.0
2008-11-07 18:18:00,1.50445,1.5047,1.5036,1.504,177600000.0
2008-11-07 18:19:00,1.504,1.50405,1.503,1.5034,173100000.0
2008-11-07 18:20:00,1.50345,1.50405,1.50185,1.5027,217200000.0
2008-11-07 18:21:00,1.5027,1.5063,1.5027,1.50545,226900000.0
2008-11-07 18:22:00,1.5054,1.5069,1.504,1.50525,274300000.0
2008-11-07 18:23:00,1.50525,1.5077,1.50515,1.50675,229500000.0
2008-11-07 18:24:00,1.50675,1.50685,1.5058,1.506,175900000.0
2008-11-07 18:25:00,1.506,1.50615,1.5047,1.5055,170600000.0
2008-11-07 18:26:00,1.5055,1.5064,1.5049,1.50495,235100000.0
2008-11-07 18:27:00,1.505,1.50845,1.50485,1.50755,167800000.0
2008-11-07 18:28:00,1.5075,1.50865,1.5071,1.50755,405400000.0
2008-11-07 18:29:00,1.50755,1.5087,1.5071,1.5077,207600000.0
2008-11-07 18:30:00,1.50785,1.5094,1.50785,1.508,175600000.0
2008-11-07 18:31:00,1.508,1.50895,1.5079,1.5084,141800000.0
2008-11-07 18:32:00,1.5084,1.5094,1.5081,1.50935,166900000.0
2008-11-07 18:33:00,1.50945,1.50965,1.5079,1.5082,180600000.0
2008-11-07 18:34:00,1.50845,1.50895,1.508,1.5087,152100000.0
2008-11-07 18:35:00,1.5087,1.50905,1.5082,1.5084,124700000.0
2008-11-07 18:36:00,1.5084,1.51035,1.50815,1.5097,151420000.0
2008-11-07 18:37:00,1.5097,1.51185,1.5094,1.51175,166900000.0
2008-11-07 18:38:00,1.51255,1.5129,1.51085,1.5126,160800000.0
2008-11-07 18:39:00,1.51265,1.5137,1.51165,1.51245,171200000.0
2008-11-07 18:40:00,1.513,1.51475,1.5122,1.51285,180300000.0
2008-11-07 18:41:00,1.5129,1.5131,1.5109,1.5109,143000000.0
2008-11-07 18:42:00,1.5109,1.5109,1.50975,1.50995,103600000.0
2008-11-07 18:43:00,1.5103,1.51105,1.5103,1.51095,123900000.0
2008-11-07 18:44:00,1.5109,1.51245,1.51065,1.5118,167000000.0
2008-11-07 18:45:00,1.5118,1.5123,1.51055,1.5114,139300000.0
2008-11-07 18:46:00,1.5114,1.5132,1.5114,1.5129,219000000.0
2008-11-07 18:47:00,1.51285,1.51325,1.5117,1.5126,145700000.0
2008-11-07 18:48:00,1.51295,1.5131,1.5116,1.5116,86800000.0
2008-11-07 18:49:00,1.5116,1.5132,1.5116,1.51275,169400000.0
2008-11-07 18:50:00,1.51245,1.51285,1.5111,1.5119,174100000.0
2008-11-07 18:51:00,1.5119,1.51355,1.5109,1.51355,165900000.0
2008-11-07 18:52:00,1.51355,1.5136,1.5128,1.5128,180900000.0
2008-11-07 18:53:00,1.5128,1.5164,1.5128,1.5129,210700000.0
2008-11-07 18:54:00,1.51295,1.5147,1.5129,1.5142,190500000.0
2008-11-07 18:55:00,1.5142,1.5161,1.5142,1.515,174540000.0
2008-11-07 18:56:00,1.51505,1.5154,1.5132,1.5142,207000000.0
2008-11-07 18:57:00,1.5142,1.5146,1.5133,1.5133,142400000.0
2008-11-07 18:58:00,1.51335,1.5139,1.51325,1.5134,94100000.0
2008-11-07 18:59:00,1.5134,1.5134,1.51075,1.5115,167000000.0
2008-11-07 19:00:00,1.5115,1.5122,1.5113,1.51205,112000000.0
2008-11-07 19:01:00,1.5122,1.5125,1.5119,1.5124,61200000.0
2008-11-07 19:02:00,1.51245,1.5125,1.51185,1.5125,54300000.0
2008-11-07 19:03:00,1.51265,1.51315,1.51185,1.51225,136300000.0
2008-11-07 19:04:00,1.5122,1.5122,1.5118,1.5118,69000000.0
2008-11-07 19:05:00,1.51185,1.51215,1.5106,1.5106,99100000.0
2008-11-07 19:06:00,1.5106,1.5107,1.5106,1.5106,26800000.0
2008-11-07 19:07:00,1.5106,1.51115,1.50925,1.50955,88800000.0
2008-11-07 19:08:00,1.5096,1.5104,1.50955,1.51,113200000.0
2008-11-07 19:09:00,1.5099,1.51125,1.5097,1.5097,102620000.0
2008-11-07 19:10:00,1.5097,1.51015,1.5095,1.5097,62600000.0
2008-11-07 19:11:00,1.5097,1.5097,1.5078,1.50825,105300000.0
2008-11-07 19:12:00,1.50825,1.5085,1.50595,1.5062,134900000.0
2008-11-07 19:13:00,1.5064,1.50855,1.5064,1.5081,96600000.0
2008-11-07 19:14:00,1.5081,1.51035,1.5081,1.50965,94900000.0
2008-11-07 19:15:00,1.5096,1.5101,1.5094,1.50995,116800000.0
2008-11-07 19:16:00,1.5097,1.51005,1.5091,1.5097,128500000.0
2008-11-07 19:17:00,1.5097,1.5103,1.5095,1.5097,130600000.0
2008-11-07 19:18:00,1.5097,1.5099,1.5086,1.5087,92700000.0
2008-11-07 19:19:00,1.5087,1.50965,1.5087,1.50965,116100000.0
2008-11-07 19:20:00,1.50965,1.5105,1.5092,1.51035,122700000.0
2008-11-07 19:21:00,1.51045,1.511,1.50965,1.5099,78300000.0
2008-11-07 19:22:00,1.50995,1.5111,1.5099,1.5104,100900000.0
2008-11-07 19:23:00,1.5104,1.51145,1.5102,1.51145,89200000.0
2008-11-07 19:24:00,1.51115,1.5124,1.51115,1.5119,94100000.0
2008-11-07 19:25:00,1.51215,1.5122,1.5118,1.51195,75800000.0
2008-11-07 19:26:00,1.51195,1.51265,1.51195,1.51255,87100000.0
2008-11-07 19:27:00,1.51255,1.51265,1.51125,1.5113,109300000.0
2008-11-07 19:28:00,1.51135,1.5126,1.5111,1.51225,80600000.0
2008-11-07 19:29:00,1.51215,1.51235,1.51135,1.5122,105800000.0
2008-11-07 19:30:00,1.512,1.5124,1.5115,1.51175,107000000.0
2008-11-07 19:31:00,1.5118,1.5125,1.51125,1.5115,101900000.0
2008-11-07 19:32:00,1.5114,1.5118,1.5102,1.51055,152500000.0
2008-11-07 19:33:00,1.51055,1.51055,1.50965,1.5101,125200000.0
2008-11-07 19:34:00,1.51005,1.51095,1.5097,1.5101,57800000.0
2008-11-07 19:35:00,1.5101,1.5107,1.5101,1.51065,76900000.0
2008-11-07 19:36:00,1.5103,1.5114,1.5103,1.5114,68000000.0
2008-11-07 19:37:00,1.51155,1.51165,1.5108,1.5111,88400000.0
2008-11-07 19:38:00,1.5111,1.51175,1.51095,1.5116,55300000.0
2008-11-07 19:39:00,1.51165,1.5121,1.51075,1.51075,68800000.0
2008-11-07 19:40:00,1.51075,1.51135,1.5105,1.5105,113700000.0
2008-11-07 19:41:00,1.51055,1.51105,1.51055,1.51085,88600000.0
2008-11-07 19:42:00,1.5109,1.51135,1.5103,1.51035,89800000.0
2008-11-07 19:43:00,1.5104,1.5114,1.5104,1.51125,106800000.0
2008-11-07 19:44:00,1.5113,1.51235,1.51125,1.51235,120100000.0
2008-11-07 19:45:00,1.5124,1.5127,1.5117,1.5117,113500000.0
2008-11-07 19:46:00,1.5117,1.5126,1.5117,1.51205,111500000.0
2008-11-07 19:47:00,1.51215,1.5123,1.51075,1.51075,67100000.0
2008-11-07 19:48:00,1.5112,1.5114,1.5104,1.5113,67500000.0
2008-11-07 19:49:00,1.5113,1.5114,1.5103,1.5103,37000000.0
2008-11-07 19:50:00,1.5103,1.51135,1.51015,1.5102,150000000.0
2008-11-07 19:51:00,1.5103,1.5116,1.5103,1.5106,112200000.0
2008-11-07 19:52:00,1.5106,1.5106,1.50885,1.509,71700000.0
2008-11-07 19:53:00,1.5091,1.5096,1.5088,1.5089,147200000.0
2008-11-07 19:54:00,1.5089,1.50915,1.5086,1.5086,56300000.0
2008-11-07 19:55:00,1.5086,1.5086,1.506,1.506,111000000.0
2008-11-07 19:56:00,1.506,1.50645,1.505,1.50605,121100000.0
2008-11-07 19:57:00,1.5061,1.50715,1.50595,1.50625,132100000.0
2008-11-07 19:58:00,1.5062,1.5065,1.5057,1.5057,120500000.0
2008-11-07 19:59:00,1.5057,1.50885,1.5057,1.50885,175100000.0
2008-11-07 20:00:00,1.5089,1.5092,1.5083,1.5083,89500000.0
2008-11-07 20:01:00,1.5083,1.5083,1.5083,1.5083,61000000.0
2008-11-07 20:02:00,1.5083,1.5083,1.5078,1.5083,25300000.0
2008-11-07 20:03:00,1.5083,1.5086,1.5078,1.5086,28900000.0
2008-11-07 20:04:00,1.50875,1.5092,1.50735,1.5075,89400000.0
2008-11-07 20:05:00,1.5075,1.5077,1.5073,1.50755,82600000.0
2008-11-07 20:06:00,1.5075,1.5076,1.50715,1.50725,79200000.0
2008-11-07 20:07:00,1.50725,1.5081,1.50715,1.5072,114100000.0
2008-11-07 20:08:00,1.50705,1.5073,1.5064,1.5064,82000000.0
2008-11-07 20:09:00,1.5063,1.5077,1.50625,1.5072,56500000.0
2008-11-07 20:10:00,1.50725,1.5079,1.5069,1.50785,77000000.0
2008-11-07 20:11:00,1.5078,1.5084,1.5077,1.5077,65200000.0
2008-11-07 20:12:00,1.5077,1.5077,1.5074,1.5077,24000000.0
2008-11-07 20:13:00,1.5077,1.5077,1.5065,1.5067,43400000.0
2008-11-07 20:14:00,1.5067,1.50675,1.5067,1.50675,11900000.0
2008-11-07 20:15:00,1.5068,1.5068,1.50615,1.5066,13400000.0
2008-11-07 20:16:00,1.50665,1.50705,1.5065,1.5067,40300000.0
2008-11-07 20:17:00,1.5067,1.5077,1.5066,1.507,37600000.0
2008-11-07 20:18:00,1.507,1.50735,1.507,1.507,61900000.0
2008-11-07 20:19:00,1.507,1.5072,1.5057,1.50615,134300000.0
2008-11-07 20:20:00,1.50605,1.5064,1.5057,1.5064,81600000.0
2008-11-07 20:21:00,1.5065,1.50655,1.5062,1.50645,50400000.0
2008-11-07 20:22:00,1.50645,1.50645,1.5063,1.5063,45600000.0
2008-11-07 20:23:00,1.5063,1.5063,1.506,1.506,18200000.0
2008-11-07 20:24:00,1.506,1.5067,1.5058,1.50635,67400000.0
2008-11-07 20:25:00,1.50635,1.5075,1.50635,1.5074,64300000.0
2008-11-07 20:26:00,1.5074,1.5081,1.5071,1.5081,67400000.0
2008-11-07 20:27:00,1.50815,1.50825,1.50635,1.5078,115300000.0
2008-11-07 20:28:00,1.5078,1.5082,1.50755,1.50785,43200000.0
2008-11-07 20:29:00,1.50795,1.5085,1.5076,1.50825,93000000.0
2008-11-07 20:30:00,1.50845,1.50905,1.5082,1.50855,141400000.0
2008-11-07 20:31:00,1.5083,1.50855,1.5083,1.5083,35700000.0
2008-11-07 20:32:00,1.5083,1.5083,1.5066,1.50665,38000000.0
2008-11-07 20:33:00,1.50655,1.5077,1.5064,1.5071,72500000.0
2008-11-07 20:34:00,1.5071,1.5084,1.5071,1.508,59400000.0
2008-11-07 20:35:00,1.508,1.50805,1.5066,1.5074,82200000.0
2008-11-07 20:36:00,1.50725,1.50845,1.507,1.50845,44000000.0
2008-11-07 20:37:00,1.50875,1.5094,1.5086,1.5086,80200000.0
2008-11-07 20:38:00,1.5086,1.50905,1.5073,1.5073,87200000.0
2008-11-07 20:39:00,1.5073,1.50745,1.5073,1.50745,41800000.0
2008-11-07 20:40:00,1.50745,1.5075,1.5073,1.5073,58800000.0
2008-11-07 20:41:00,1.5073,1.5087,1.507,1.50825,85900000.0
2008-11-07 20:42:00,1.50825,1.5096,1.50825,1.5092,121500000.0
2008-11-07 20:43:00,1.50935,1.5097,1.5089,1.5089,258000000.0
2008-11-07 20:44:00,1.5089,1.50975,1.5089,1.50925,255600000.0
2008-11-07 20:45:00,1.5093,1.5099,1.50885,1.5089,127600000.0
2008-11-07 20:46:00,1.5089,1.5102,1.5088,1.5101,155300000.0
2008-11-07 20:47:00,1.5101,1.51065,1.5092,1.51065,128400000.0
2008-11-07 20:48:00,1.51065,1.51135,1.51005,1.51015,97100000.0
2008-11-07 20:49:00,1.51015,1.51115,1.51015,1.5104,60900000.0
2008-11-07 20:50:00,1.5104,1.51055,1.5104,1.5104,36000000.0
2008-11-07 20:51:00,1.51045,1.5121,1.5104,1.51155,93300000.0
2008-11-07 20:52:00,1.5118,1.5123,1.5109,1.5113,80600000.0
2008-11-07 20:53:00,1.5113,1.5113,1.50985,1.50985,106800000.0
2008-11-07 20:54:00,1.50995,1.51115,1.50985,1.51115,54000000.0
2008-11-07 20:55:00,1.51115,1.5112,1.51065,1.5111,52000000.0
2008-11-07 20:56:00,1.5111,1.5111,1.5102,1.51075,29200000.0
2008-11-07 20:57:00,1.5109,1.5111,1.51015,1.51045,81400000.0
2008-11-07 20:58:00,1.51045,1.51045,1.51,1.5102,45800000.0
2008-11-07 20:59:00,1.51015,1.51025,1.50905,1.51,72400000.0
2008-11-07 21:00:00,1.50995,1.51,1.5085,1.5085,69600000.0
2008-11-07 21:01:00,1.5085,1.50945,1.50695,1.5082,126600000.0
2008-11-07 21:02:00,1.50835,1.5085,1.5077,1.5079,55000000.0
2008-11-07 21:03:00,1.5079,1.509,1.50755,1.50865,80900000.0
2008-11-07 21:04:00,1.5087,1.50885,1.5082,1.50835,60600000.0
2008-11-07 21:05:00,1.50835,1.50875,1.5076,1.50855,83200000.0
2008-11-07 21:06:00,1.5084,1.5084,1.50755,1.5082,61300000.0
2008-11-07 21:07:00,1.5082,1.5082,1.507,1.5076,99600000.0
2008-11-07 21:08:00,1.50735,1.50815,1.5072,1.5072,65900000.0
2008-11-07 21:09:00,1.50755,1.50775,1.5073,1.50745,69900000.0
2008-11-07 21:10:00,1.50745,1.5075,1.5073,1.5073,37000000.0
2008-11-07 21:11:00,1.5073,1.50805,1.5073,1.5075,67500000.0
2008-11-07 21:12:00,1.50765,1.50795,1.5074,1.5075,44900000.0
2008-11-07 21:13:00,1.5075,1.5077,1.50745,1.5077,39400000.0
2008-11-07 21:14:00,1.5078,1.5084,1.5078,1.50815,51700000.0
2008-11-07 21:15:00,1.50815,1.50885,1.50815,1.50875,32600000.0
2008-11-07 21:16:00,1.50875,1.5096,1.5087,1.5091,88800000.0
2008-11-07 21:17:00,1.50905,1.5098,1.50885,1.5095,75900000.0
2008-11-07 21:18:00,1.5094,1.50955,1.509,1.5092,83800000.0
2008-11-07 21:19:00,1.50915,1.50935,1.509,1.5093,25000000.0
2008-11-07 21:20:00,1.5093,1.5096,1.5091,1.5093,42600000.0
2008-11-07 21:21:00,1.50945,1.5102,1.5091,1.5096,122800000.0
2008-11-07 21:22:00,1.50965,1.5101,1.5095,1.5099,90000000.0
2008-11-07 21:23:00,1.50985,1.5099,1.5096,1.5096,55400000.0
2008-11-07 21:24:00,1.5097,1.5099,1.5095,1.5097,54000000.0
2008-11-07 21:25:00,1.50985,1.5099,1.5094,1.50955,57100000.0
2008-11-07 21:26:00,1.5096,1.5096,1.5094,1.50945,32800000.0
2008-11-07 21:27:00,1.50945,1.50985,1.50945,1.5096,47700000.0
2008-11-07 21:28:00,1.50945,1.51025,1.5094,1.51005,38400000.0
2008-11-07 21:29:00,1.51015,1.51015,1.50955,1.50985,45500000.0
2008-11-07 21:30:00,1.5099,1.5101,1.5095,1.5095,38300000.0
2008-11-07 21:31:00,1.5096,1.50975,1.50915,1.50975,78100000.0
2008-11-07 21:32:00,1.50975,1.5099,1.50945,1.5099,60600000.0
2008-11-07 21:33:00,1.51,1.5113,1.51,1.5109,59400000.0
2008-11-07 21:34:00,1.51095,1.5115,1.51095,1.51135,52200000.0
2008-11-07 21:35:00,1.5114,1.51165,1.5103,1.5107,65600000.0
2008-11-07 21:36:00,1.5106,1.5119,1.5105,1.51175,103000000.0
2008-11-07 21:37:00,1.51175,1.5127,1.511,1.51185,100600000.0
2008-11-07 21:38:00,1.5121,1.51215,1.51115,1.5116,122700000.0
2008-11-07 21:39:00,1.5114,1.51265,1.5112,1.5121,78700000.0
2008-11-07 21:40:00,1.5121,1.5123,1.51095,1.51155,114000000.0
2008-11-07 21:41:00,1.5115,1.512,1.5113,1.51185,44400000.0
2008-11-07 21:42:00,1.51185,1.5131,1.5115,1.5125,123100000.0
2008-11-07 21:43:00,1.5125,1.5125,1.5115,1.5122,69500000.0
2008-11-07 21:44:00,1.51215,1.5136,1.512,1.5135,121000000.0
2008-11-07 21:45:00,1.5135,1.5135,1.51255,1.5133,164100000.0
2008-11-07 21:46:00,1.5133,1.5138,1.51305,1.51345,134100000.0
2008-11-07 21:47:00,1.5131,1.51345,1.5123,1.5124,165800000.0
2008-11-07 21:48:00,1.51235,1.5125,1.5123,1.5123,235200000.0
2008-11-07 21:49:00,1.5123,1.5127,1.5123,1.5124,150200000.0
2008-11-07 21:50:00,1.5124,1.5136,1.51235,1.5134,115600000.0
2008-11-07 21:51:00,1.51325,1.5144,1.5132,1.51365,121800000.0
2008-11-07 21:52:00,1.51365,1.5142,1.5134,1.5142,89100000.0
2008-11-07 21:53:00,1.5142,1.5142,1.5126,1.5134,204700000.0
2008-11-07 21:54:00,1.5133,1.5152,1.5131,1.51515,120000000.0
2008-11-07 21:55:00,1.51515,1.5153,1.51455,1.51505,100400000.0
2008-11-07 21:56:00,1.5151,1.5157,1.51365,1.515,153800000.0
2008-11-07 21:57:00,1.515,1.515,1.5144,1.51445,119100000.0
2008-11-07 21:58:00,1.51455,1.5149,1.51405,1.51455,153500000.0
2008-11-07 21:59:00,1.51465,1.5151,1.5138,1.5139,132000000.0
2008-11-07 22:00:00,1.5138,1.5149,1.5129,1.514,183200000.0
2008-11-07 22:01:00,1.5141,1.51485,1.5139,1.51465,132100000.0
2008-11-07 22:02:00,1.51465,1.51475,1.514,1.514,62700000.0
2008-11-07 22:03:00,1.514,1.5145,1.514,1.5141,70600000.0
2008-11-07 22:04:00,1.5141,1.5141,1.5128,1.5128,57000000.0
2008-11-07 22:05:00,1.5128,1.51285,1.5128,1.5128,34800000.0
2008-11-07 22:06:00,1.5128,1.51375,1.5128,1.51375,67200000.0
2008-11-07 22:07:00,1.51385,1.514,1.5134,1.51395,82300000.0
2008-11-07 22:08:00,1.514,1.51465,1.5136,1.51435,95200000.0
2008-11-07 22:09:00,1.51405,1.516,1.514,1.5147,128200000.0
2008-11-07 22:10:00,1.5148,1.5152,1.5143,1.5149,81000000.0
2008-11-07 22:11:00,1.515,1.51525,1.5145,1.5149,40600000.0
2008-11-07 22:12:00,1.5149,1.51565,1.5147,1.5148,87300000.0
2008-11-07 22:13:00,1.5149,1.51565,1.5149,1.515,94700000.0
2008-11-07 22:14:00,1.51515,1.51535,1.515,1.51515,45000000.0
2008-11-07 22:15:00,1.51505,1.51515,1.515,1.51515,28000000.0
2008-11-07 22:16:00,1.5152,1.51525,1.5151,1.51525,22200000.0
2008-11-07 22:17:00,1.5152,1.5152,1.515,1.515,14700000.0
2008-11-07 22:18:00,1.515,1.515,1.5144,1.5146,45800000.0
2008-11-07 22:19:00,1.5146,1.5149,1.51445,1.51445,102100000.0
2008-11-07 22:20:00,1.5145,1.5149,1.5145,1.5149,39000000.0
2008-11-07 22:21:00,1.5149,1.5149,1.5145,1.5145,30700000.0
2008-11-07 22:22:00,1.5145,1.51585,1.5145,1.5153,76000000.0
2008-11-07 22:23:00,1.5153,1.51575,1.5152,1.5152,88900000.0
2008-11-07 22:24:00,1.5152,1.5157,1.5152,1.5156,71100000.0
2008-11-07 22:25:00,1.5155,1.516,1.5154,1.51565,116400000.0
2008-11-07 22:26:00,1.5155,1.5161,1.5155,1.5159,66900000.0
2008-11-07 22:27:00,1.51595,1.516,1.5148,1.51565,77600000.0
2008-11-07 22:28:00,1.5155,1.51555,1.5149,1.5149,76600000.0
2008-11-07 22:29:00,1.5151,1.5151,1.51475,1.51485,69300000.0
2008-11-07 22:30:00,1.51485,1.51495,1.51465,1.51465,16200000.0
2008-11-07 22:31:00,1.5148,1.51535,1.5147,1.51525,63500000.0
2008-11-07 22:32:00,1.51535,1.5155,1.5151,1.5154,55700000.0
2008-11-07 22:33:00,1.51545,1.51595,1.51505,1.51505,53000000.0
2008-11-07 22:34:00,1.51505,1.51535,1.51475,1.5151,77100000.0
2008-11-07 22:35:00,1.5152,1.51535,1.5152,1.51525,25400000.0
2008-11-07 22:36:00,1.51535,1.51545,1.5146,1.5146,25600000.0
2008-11-07 22:37:00,1.5146,1.51475,1.5146,1.5146,21000000.0
2008-11-07 22:38:00,1.5146,1.5147,1.5146,1.5146,12600000.0
2008-11-07 22:39:00,1.5146,1.5146,1.5146,1.5146,11000000.0
2008-11-07 22:40:00,1.5146,1.5146,1.5138,1.5138,23900000.0
2008-11-07 22:41:00,1.5138,1.51495,1.51375,1.5147,60500000.0
2008-11-07 22:42:00,1.5149,1.51495,1.51425,1.51475,55500000.0
2008-11-07 22:43:00,1.51465,1.5147,1.51415,1.51435,68700000.0
2008-11-07 22:44:00,1.51445,1.5147,1.51445,1.51465,31900000.0
2008-11-07 22:45:00,1.51465,1.5149,1.51395,1.5146,75700000.0
2008-11-07 22:46:00,1.5146,1.51545,1.5143,1.515,63600000.0
2008-11-07 22:47:00,1.515,1.51525,1.5145,1.51525,60500000.0
2008-11-07 22:48:00,1.51525,1.5154,1.5143,1.5154,126800000.0
2008-11-07 22:49:00,1.5154,1.5154,1.5148,1.51535,38500000.0
2008-11-07 22:50:00,1.5157,1.5157,1.51485,1.5154,85700000.0
2008-11-07 22:51:00,1.51535,1.51575,1.5151,1.51575,71300000.0
2008-11-07 22:52:00,1.51555,1.51655,1.51545,1.5161,110100000.0
2008-11-07 22:53:00,1.516,1.516,1.5156,1.5156,85600000.0
2008-11-07 22:54:00,1.5156,1.5173,1.5156,1.51725,74700000.0
2008-11-07 22:55:00,1.51725,1.51765,1.5165,1.51765,72800000.0
2008-11-07 22:56:00,1.5176,1.51785,1.5166,1.517,82400000.0
2008-11-07 22:57:00,1.51695,1.51695,1.51645,1.5166,76000000.0
2008-11-07 22:58:00,1.5166,1.5166,1.51605,1.5162,78600000.0
2008-11-07 22:59:00,1.516,1.51625,1.5152,1.5152,127600000.0
2008-11-07 23:00:00,1.51525,1.5159,1.5152,1.5155,51400000.0
2008-11-07 23:01:00,1.5156,1.51585,1.5148,1.51555,39400000.0
2008-11-07 23:02:00,1.51555,1.51595,1.51555,1.5158,28000000.0
2008-11-07 23:03:00,1.51565,1.5157,1.5152,1.51535,69600000.0
2008-11-07 23:04:00,1.5155,1.51555,1.5148,1.51485,39400000.0
2008-11-07 23:05:00,1.5149,1.5156,1.51475,1.5151,71400000.0
2008-11-07 23:06:00,1.5151,1.5152,1.5143,1.5149,60800000.0
2008-11-07 23:07:00,1.5149,1.515,1.5147,1.5148,31800000.0
2008-11-07 23:08:00,1.5148,1.5148,1.5137,1.5142,75000000.0
2008-11-07 23:09:00,1.5142,1.5147,1.5141,1.5141,29600000.0
2008-11-07 23:10:00,1.5141,1.5144,1.5141,1.5143,21600000.0
2008-11-07 23:11:00,1.51445,1.51505,1.51445,1.51505,21200000.0
2008-11-07 23:12:00,1.51505,1.51505,1.51455,1.5147,19600000.0
2008-11-07 23:13:00,1.5147,1.51515,1.5147,1.51485,29400000.0
2008-11-07 23:14:00,1.5147,1.51495,1.5147,1.51485,16800000.0
2008-11-07 23:15:00,1.5148,1.51495,1.5145,1.51475,18600000.0
2008-11-07 23:16:00,1.5149,1.5153,1.51455,1.5148,46400000.0
2008-11-07 23:17:00,1.51485,1.51535,1.51475,1.51505,67800000.0
2008-11-07 23:18:00,1.5149,1.5151,1.5141,1.515,134400000.0
2008-11-07 23:19:00,1.515,1.515,1.5146,1.51465,33800000.0
2008-11-07 23:20:00,1.51465,1.5149,1.5144,1.51465,53200000.0
2008-11-07 23:21:00,1.51465,1.5149,1.514,1.51435,59200000.0
2008-11-07 23:22:00,1.51435,1.51455,1.51425,1.5144,25400000.0
2008-11-07 23:23:00,1.5145,1.51465,1.51425,1.5143,48600000.0
2008-11-07 23:24:00,1.5142,1.51445,1.5142,1.51445,19200000.0
2008-11-07 23:25:00,1.5143,1.51445,1.5143,1.51435,8400000.0
2008-11-07 23:26:00,1.51435,1.51435,1.5127,1.5127,49800000.0
2008-11-07 23:27:00,1.5131,1.5132,1.5126,1.5131,48000000.0
2008-11-07 23:28:00,1.5133,1.5137,1.5131,1.51365,32800000.0
2008-11-07 23:29:00,1.51365,1.5137,1.5122,1.5122,67200000.0
2008-11-07 23:30:00,1.5121,1.5122,1.5115,1.5122,50600000.0
2008-11-07 23:31:00,1.5123,1.5124,1.51185,1.5121,30000000.0
2008-11-07 23:32:00,1.51225,1.5123,1.512,1.51215,27200000.0
2008-11-07 23:33:00,1.5122,1.51245,1.51175,1.51215,69400000.0
2008-11-07 23:34:00,1.5121,1.5121,1.51185,1.51195,20400000.0
2008-11-07 23:35:00,1.51185,1.5122,1.51085,1.51085,53400000.0
2008-11-07 23:36:00,1.5108,1.51135,1.5108,1.51125,25200000.0
2008-11-07 23:37:00,1.5112,1.51165,1.51075,1.51135,57000000.0
2008-11-07 23:38:00,1.51135,1.51145,1.5111,1.5112,58300000.0
2008-11-07 23:39:00,1.51145,1.5116,1.5114,1.5114,41500000.0
2008-11-07 23:40:00,1.5114,1.5122,1.5114,1.5122,59700000.0
2008-11-07 23:41:00,1.5123,1.5126,1.51065,1.51085,65000000.0
2008-11-07 23:42:00,1.51155,1.5116,1.5109,1.5116,67000000.0
2008-11-07 23:43:00,1.5115,1.5115,1.5114,1.5114,6000000.0
2008-11-07 23:44:00,1.5115,1.5119,1.5113,1.5119,43600000.0
2008-11-07 23:45:00,1.5118,1.512,1.5112,1.5117,69400000.0
2008-11-07 23:46:00,1.5117,1.5117,1.5112,1.5112,68000000.0
2008-11-07 23:47:00,1.5112,1.5114,1.5104,1.51055,88000000.0
2008-11-07 23:48:00,1.51055,1.5118,1.51055,1.5118,55000000.0
2008-11-07 23:49:00,1.5117,1.5126,1.51165,1.5126,58200000.0
2008-11-07 23:50:00,1.51265,1.513,1.5122,1.513,56200000.0
2008-11-07 23:51:00,1.51305,1.5132,1.5122,1.5122,55600000.0
2008-11-07 23:52:00,1.51225,1.51305,1.5122,1.51265,39600000.0
2008-11-07 23:53:00,1.51265,1.51265,1.5116,1.5123,49800000.0
2008-11-07 23:54:00,1.5122,1.5123,1.5119,1.51205,56800000.0
2008-11-07 23:55:00,1.51195,1.512,1.5115,1.51175,28600000.0
2008-11-07 23:56:00,1.5117,1.51195,1.5116,1.51195,27000000.0
2008-11-07 23:57:00,1.5119,1.51215,1.5118,1.51195,74800000.0
2008-11-07 23:58:00,1.51195,1.5125,1.51125,1.512,66800000.0
2008-11-07 23:59:00,1.512,1.5124,1.5119,1.512,44200000.0
2008-11-10 00:00:00,1.5143,1.5146,1.514,1.5141,13200000.0
2008-11-10 00:01:00,1.50825,1.50855,1.50825,1.50835,13200000.0
2008-11-10 00:02:00,1.5084,1.5088,1.50795,1.50875,45600000.0
2008-11-10 00:03:00,1.5086,1.5088,1.5086,1.5088,8400000.0
2008-11-10 00:04:00,1.50875,1.50885,1.5086,1.50885,8400000.0
2008-11-10 00:05:00,1.50835,1.50905,1.508,1.50875,26400000.0
2008-11-10 00:06:00,1.50865,1.5089,1.50865,1.50875,14400000.0
2008-11-10 00:07:00,1.50865,1.50905,1.50815,1.509,15600000.0
2008-11-10 00:08:00,1.50865,1.5096,1.50845,1.5092,12000000.0
2008-11-10 00:09:00,1.5091,1.5092,1.50905,1.50915,9600000.0
2008-11-10 00:10:00,1.5091,1.50935,1.50885,1.50885,10800000.0
2008-11-10 00:11:00,1.50865,1.50885,1.5085,1.5087,10800000.0
2008-11-10 00:12:00,1.5086,1.50865,1.5085,1.5085,7200000.0
2008-11-10 00:13:00,1.5086,1.5087,1.5086,1.50865,9600000.0
2008-11-10 00:14:00,1.50855,1.50915,1.50805,1.5084,66000000.0
2008-11-10 00:15:00,1.50845,1.50885,1.5082,1.5085,43200000.0
2008-11-10 00:16:00,1.5085,1.5136,1.5085,1.5136,36000000.0
2008-11-10 00:17:00,1.5148,1.51605,1.5096,1.512,37200000.0
2008-11-10 00:18:00,1.512,1.5156,1.5106,1.51455,56400000.0
2008-11-10 00:19:00,1.5149,1.5155,1.511,1.51115,66000000.0
2008-11-10 00:20:00,1.51105,1.51275,1.51005,1.5116,55200000.0
2008-11-10 00:21:00,1.5119,1.51305,1.51185,1.51305,37200000.0
2008-11-10 00:22:00,1.51305,1.51395,1.51235,1.51395,68400000.0
2008-11-10 00:23:00,1.51385,1.51395,1.51355,1.51355,7200000.0
2008-11-10 00:24:00,1.5136,1.5136,1.5135,1.51355,8400000.0
2008-11-10 00:25:00,1.5137,1.5137,1.5137,1.5137,1200000.0
2008-11-10 00:26:00,1.5142,1.5143,1.5141,1.5143,38400000.0
2008-11-10 00:27:00,1.5135,1.5135,1.51255,1.51295,38400000.0
2008-11-10 00:28:00,1.513,1.51345,1.5129,1.51345,10800000.0
2008-11-10 00:29:00,1.51345,1.51345,1.5132,1.51335,13200000.0
2008-11-10 00:30:00,1.51335,1.51335,1.51335,1.51335,2400000.0
2008-11-10 00:31:00,1.5132,1.5132,1.5132,1.5132,16800000.0
2008-11-10 00:32:00,1.5132,1.5132,1.5132,1.5132,20400000.0
2008-11-10 00:33:00,1.5132,1.5132,1.5132,1.5132,26400000.0
2008-11-10 00:34:00,1.5132,1.5132,1.5132,1.5132,14400000.0
2008-11-10 00:35:00,1.5132,1.5132,1.5132,1.5132,8400000.0
2008-11-10 00:36:00,1.5132,1.51325,1.5132,1.5132,19200000.0
2008-11-10 00:37:00,1.5132,1.5138,1.5132,1.51355,60000000.0
2008-11-10 00:38:00,1.51355,1.51395,1.5134,1.5134,46300000.0
2008-11-10 00:39:00,1.5134,1.5134,1.5134,1.5134,9000000.0
2008-11-10 00:40:00,1.5134,1.51385,1.5134,1.5136,26400000.0
2008-11-10 00:41:00,1.5136,1.5137,1.51345,1.5136,20400000.0
2008-11-10 00:42:00,1.5136,1.5136,1.5134,1.5134,30600000.0
2008-11-10 00:43:00,1.5134,1.5138,1.5134,1.5136,31400000.0
2008-11-10 00:44:00,1.5136,1.51455,1.5136,1.51445,54500000.0
2008-11-10 00:45:00,1.5145,1.5145,1.5143,1.5143,15000000.0
2008-11-10 00:46:00,1.5143,1.5143,1.5143,1.5143,43200000.0
2008-11-10 00:47:00,1.5143,1.5143,1.5143,1.5143,43200000.0
2008-11-10 00:48:00,1.5143,1.5143,1.5143,1.5143,61200000.0
2008-11-10 00:49:00,1.5143,1.5143,1.5143,1.5143,12600000.0
2008-11-10 00:50:00,1.5143,1.5143,1.5143,1.5143,27000000.0
2008-11-10 00:51:00,1.5143,1.5143,1.5143,1.5143,7200000.0
2008-11-10 00:52:00,1.5143,1.5143,1.5139,1.5139,34800000.0
2008-11-10 00:53:00,1.5139,1.5139,1.5109,1.5115,130200000.0
2008-11-10 00:54:00,1.5138,1.5143,1.51075,1.5139,114400000.0
2008-11-10 00:55:00,1.5139,1.5143,1.5139,1.5143,52200000.0
2008-11-10 00:56:00,1.5143,1.5143,1.5143,1.5143,16200000.0
2008-11-10 00:57:00,1.5143,1.5143,1.5143,1.5143,5400000.0
2008-11-10 00:58:00,1.5143,1.5143,1.5143,1.5143,28800000.0
2008-11-10 00:59:00,1.5143,1.5143,1.5143,1.5143,34200000.0
2008-11-10 01:00:00,1.5143,1.5143,1.5143,1.5143,57600000.0
2008-11-10 01:01:00,1.5143,1.5143,1.5143,1.5143,66600000.0
2008-11-10 01:02:00,1.5143,1.5143,1.5143,1.5143,45000000.0
2008-11-10 01:03:00,1.5143,1.51435,1.51395,1.51435,22800000.0
2008-11-10 01:04:00,1.514,1.51425,1.51385,1.51385,13200000.0
2008-11-10 01:05:00,1.5139,1.5147,1.5139,1.51435,27600000.0
2008-11-10 01:06:00,1.5143,1.5143,1.5138,1.514,32400000.0
2008-11-10 01:07:00,1.5138,1.5138,1.513,1.51315,42000000.0
2008-11-10 01:08:00,1.51315,1.51375,1.5131,1.51375,28800000.0
2008-11-10 01:09:00,1.51365,1.51415,1.51365,1.51385,16800000.0
2008-11-10 01:10:00,1.5139,1.5142,1.51305,1.5131,45600000.0
2008-11-10 01:11:00,1.51315,1.5134,1.51305,1.5134,25200000.0
2008-11-10 01:12:00,1.51355,1.51355,1.5131,1.5134,27600000.0
2008-11-10 01:13:00,1.5135,1.51395,1.51305,1.51305,20400000.0
2008-11-10 01:14:00,1.51315,1.51315,1.513,1.5131,15600000.0
2008-11-10 01:15:00,1.51305,1.51335,1.51305,1.51325,13200000.0
2008-11-10 01:16:00,1.5133,1.5136,1.51325,1.51335,19200000.0
2008-11-10 01:17:00,1.5133,1.5134,1.5133,1.5134,9600000.0
2008-11-10 01:18:00,1.51335,1.5143,1.51315,1.51385,32400000.0
2008-11-10 01:19:00,1.51395,1.5142,1.51345,1.5135,8400000.0
2008-11-10 01:20:00,1.51335,1.5137,1.5133,1.51365,19200000.0
2008-11-10 01:21:00,1.5137,1.51475,1.5137,1.5146,24000000.0
2008-11-10 01:22:00,1.51455,1.51455,1.5141,1.51415,12000000.0
2008-11-10 01:23:00,1.51415,1.51435,1.5136,1.5139,18000000.0
2008-11-10 01:24:00,1.51395,1.51455,1.5139,1.5144,14400000.0
2008-11-10 01:25:00,1.5146,1.5148,1.514,1.514,28800000.0
2008-11-10 01:26:00,1.51395,1.514,1.5139,1.514,4800000.0
2008-11-10 01:27:00,1.5139,1.5139,1.5137,1.5138,4800000.0
2008-11-10 01:28:00,1.5137,1.5143,1.5134,1.5143,42600000.0
2008-11-10 01:29:00,1.5143,1.51445,1.5143,1.5143,50400000.0
2008-11-10 01:30:00,1.5143,1.5143,1.5139,1.5143,97800000.0
2008-11-10 01:31:00,1.5139,1.51435,1.5117,1.51435,69400000.0
2008-11-10 01:32:00,1.5147,1.51485,1.5143,1.5143,46200000.0
2008-11-10 01:33:00,1.5143,1.51435,1.5143,1.5143,48600000.0
2008-11-10 01:34:00,1.5143,1.5144,1.5143,1.51435,33000000.0
2008-11-10 01:35:00,1.51485,1.51485,1.5143,1.5143,28800000.0
2008-11-10 01:36:00,1.5143,1.5143,1.5124,1.5124,77400000.0
2008-11-10 01:37:00,1.5123,1.5129,1.5117,1.5119,82800000.0
2008-11-10 01:38:00,1.5119,1.51245,1.5118,1.512,57600000.0
2008-11-10 01:39:00,1.512,1.5122,1.5118,1.512,68400000.0
2008-11-10 01:40:00,1.5119,1.5119,1.5113,1.5113,98400000.0
2008-11-10 01:41:00,1.5113,1.5119,1.511,1.51155,139200000.0
2008-11-10 01:42:00,1.51165,1.51165,1.51105,1.5114,68400000.0
2008-11-10 01:43:00,1.51145,1.512,1.5113,1.51165,63600000.0
2008-11-10 01:44:00,1.5116,1.5123,1.5116,1.51205,61400000.0
2008-11-10 01:45:00,1.5121,1.51265,1.512,1.51255,78900000.0
2008-11-10 01:46:00,1.51245,1.51335,1.5117,1.51335,55000000.0
2008-11-10 01:47:00,1.5135,1.5152,1.5135,1.5149,178900000.0
2008-11-10 01:48:00,1.5149,1.5149,1.514,1.51475,156200001.0
2008-11-10 01:49:00,1.51475,1.51495,1.51445,1.51475,39600000.0
2008-11-10 01:50:00,1.51475,1.51525,1.5147,1.515,29000000.0
2008-11-10 01:51:00,1.51495,1.5172,1.51345,1.51345,65100000.0
2008-11-10 01:52:00,1.51375,1.517,1.51375,1.5164,64800000.0
2008-11-10 01:53:00,1.5164,1.5169,1.5155,1.51595,99000000.0
2008-11-10 01:54:00,1.5159,1.5159,1.5151,1.5157,40800000.0
2008-11-10 01:55:00,1.51555,1.516,1.5146,1.5152,164400000.0
2008-11-10 01:56:00,1.5152,1.51535,1.51515,1.51525,42600000.0
2008-11-10 01:57:00,1.51525,1.5154,1.51465,1.5153,97900000.0
2008-11-10 01:58:00,1.51535,1.5156,1.51505,1.5155,129800000.0
2008-11-10 01:59:00,1.5155,1.5162,1.51545,1.516,81200000.0
2008-11-10 02:00:00,1.51605,1.5161,1.51575,1.51575,105200000.0
2008-11-10 02:01:00,1.51575,1.51665,1.5148,1.5154,61000000.0
2008-11-10 02:02:00,1.5155,1.5155,1.5125,1.5135,51000000.0
2008-11-10 02:03:00,1.5135,1.5145,1.5124,1.5143,299000000.0
2008-11-10 02:04:00,1.5142,1.5143,1.5134,1.514,191000000.0
2008-11-10 02:05:00,1.51395,1.5146,1.51245,1.51245,238200000.0
2008-11-10 02:06:00,1.51235,1.51235,1.51,1.5113,289500000.0
2008-11-10 02:07:00,1.5114,1.5128,1.5114,1.51245,224400000.0
2008-11-10 02:08:00,1.5126,1.5139,1.5126,1.5135,288800000.0
2008-11-10 02:09:00,1.5135,1.51485,1.5133,1.5133,183800000.0
2008-11-10 02:10:00,1.51335,1.5139,1.5133,1.5137,137200000.0
2008-11-10 02:11:00,1.5137,1.5142,1.5135,1.5142,187400000.0
2008-11-10 02:12:00,1.5144,1.5145,1.5142,1.5142,72000000.0
2008-11-10 02:13:00,1.5141,1.5151,1.51265,1.5137,257600000.0
2008-11-10 02:14:00,1.5138,1.5145,1.5131,1.51395,264000000.0
2008-11-10 02:15:00,1.51395,1.5151,1.5128,1.5133,271200000.0
2008-11-10 02:16:00,1.5133,1.5158,1.5113,1.513,244600000.0
2008-11-10 02:17:00,1.51295,1.5143,1.5129,1.5141,265800000.0
2008-11-10 02:18:00,1.5142,1.5144,1.51215,1.5142,220000000.0
2008-11-10 02:19:00,1.51425,1.5143,1.5134,1.5135,195600000.0
2008-11-10 02:20:00,1.5135,1.5138,1.5134,1.5138,78400000.0
2008-11-10 02:21:00,1.5139,1.51445,1.5133,1.51435,177400000.0
2008-11-10 02:22:00,1.5143,1.5152,1.5139,1.5146,265800000.0
2008-11-10 02:23:00,1.51455,1.5147,1.5134,1.5144,213600000.0
2008-11-10 02:24:00,1.5143,1.5143,1.5131,1.5139,92200000.0
2008-11-10 02:25:00,1.514,1.5143,1.5132,1.5133,146800000.0
2008-11-10 02:26:00,1.51325,1.51325,1.5122,1.5127,261400000.0
2008-11-10 02:27:00,1.5128,1.5128,1.5124,1.5126,187800000.0
2008-11-10 02:28:00,1.5126,1.5137,1.5125,1.5132,245600000.0
2008-11-10 02:29:00,1.5133,1.51335,1.5127,1.51275,93600000.0
2008-11-10 02:30:00,1.5127,1.5135,1.5127,1.5133,91800000.0
2008-11-10 02:31:00,1.5133,1.5135,1.5133,1.5134,84400000.0
2008-11-10 02:32:00,1.5135,1.5135,1.5129,1.513,249200000.0
2008-11-10 02:33:00,1.513,1.5136,1.5125,1.5127,158800000.0
2008-11-10 02:34:00,1.51265,1.5127,1.5124,1.5125,41200000.0
2008-11-10 02:35:00,1.51245,1.5133,1.5124,1.5133,201400000.0
2008-11-10 02:36:00,1.51335,1.51375,1.5133,1.51335,146000000.0
2008-11-10 02:37:00,1.51335,1.5134,1.5126,1.5131,67200000.0
2008-11-10 02:38:00,1.5131,1.5137,1.5125,1.5134,244200000.0
2008-11-10 02:39:00,1.5135,1.5135,1.5128,1.51335,186700000.0
2008-11-10 02:40:00,1.5133,1.51355,1.5129,1.51325,132400000.0
2008-11-10 02:41:00,1.51325,1.5141,1.513,1.5136,133500000.0
2008-11-10 02:42:00,1.5136,1.5137,1.513,1.51335,125600000.0
2008-11-10 02:43:00,1.5134,1.5134,1.5118,1.5122,103400000.0
2008-11-10 02:44:00,1.51225,1.5125,1.5122,1.51235,55200000.0
2008-11-10 02:45:00,1.5124,1.5124,1.5118,1.5118,29800000.0
2008-11-10 02:46:00,1.5119,1.5123,1.5118,1.5123,39000000.0
2008-11-10 02:47:00,1.51245,1.5133,1.5123,1.5133,40620000.0
2008-11-10 02:48:00,1.5133,1.5133,1.5127,1.5132,83300000.0
2008-11-10 02:49:00,1.5131,1.514,1.5126,1.5126,90100000.0
2008-11-10 02:50:00,1.5127,1.5139,1.51225,1.51375,133620000.0
2008-11-10 02:51:00,1.51365,1.5148,1.5109,1.51465,164840001.0
2008-11-10 02:52:00,1.51415,1.5149,1.51415,1.51465,113640000.0
2008-11-10 02:53:00,1.51465,1.51475,1.51395,1.5146,93700000.0
2008-11-10 02:54:00,1.51465,1.5169,1.51355,1.5163,113599999.0
2008-11-10 02:55:00,1.5166,1.5166,1.51515,1.51515,113100000.0
2008-11-10 02:56:00,1.5152,1.5157,1.5148,1.5157,75600000.0
2008-11-10 02:57:00,1.5156,1.5156,1.5104,1.5155,145900000.0
2008-11-10 02:58:00,1.5155,1.5155,1.5099,1.5139,58500000.0
2008-11-10 02:59:00,1.5138,1.5138,1.513,1.5136,121400000.0
2008-11-10 03:00:00,1.5135,1.5138,1.51315,1.5138,51900000.0
2008-11-10 03:01:00,1.51385,1.51395,1.51285,1.5131,169200000.0
2008-11-10 03:02:00,1.5132,1.5132,1.5127,1.5127,152000000.0
2008-11-10 03:03:00,1.51275,1.51525,1.50965,1.51525,104400000.0
2008-11-10 03:04:00,1.51435,1.5155,1.5111,1.5134,83200000.0
2008-11-10 03:05:00,1.51415,1.5146,1.5127,1.5146,102300000.0
2008-11-10 03:06:00,1.5145,1.5153,1.51295,1.515,177700000.0
2008-11-10 03:07:00,1.5149,1.5158,1.5149,1.5153,240800000.0
2008-11-10 03:08:00,1.5152,1.5175,1.514,1.5174,188900000.0
2008-11-10 03:09:00,1.5173,1.5175,1.5171,1.5175,118200000.0
2008-11-10 03:10:00,1.5173,1.5182,1.5167,1.51805,163000000.0
2008-11-10 03:11:00,1.5179,1.5179,1.5171,1.5172,205800000.0
2008-11-10 03:12:00,1.5173,1.5174,1.5157,1.5167,191200000.0
2008-11-10 03:13:00,1.5167,1.518,1.5157,1.5179,122800000.0
2008-11-10 03:14:00,1.5176,1.5178,1.5172,1.5174,67600000.0
2008-11-10 03:15:00,1.51735,1.51735,1.5165,1.5165,31800000.0
2008-11-10 03:16:00,1.51655,1.5172,1.5165,1.5167,135400000.0
2008-11-10 03:17:00,1.5168,1.5177,1.5168,1.5177,35800000.0
2008-11-10 03:18:00,1.5177,1.519,1.5174,1.5174,125600000.0
2008-11-10 03:19:00,1.5172,1.518,1.5172,1.5176,167800000.0
2008-11-10 03:20:00,1.5177,1.5186,1.51735,1.5183,117200000.0
2008-11-10 03:21:00,1.51825,1.5186,1.51775,1.5179,48800000.0
2008-11-10 03:22:00,1.5177,1.5179,1.5174,1.5175,22600000.0
2008-11-10 03:23:00,1.5174,1.51945,1.5166,1.5179,75900000.0
2008-11-10 03:24:00,1.5176,1.5184,1.5176,1.5178,17400000.0
2008-11-10 03:25:00,1.5184,1.519,1.5178,1.51845,59000000.0
2008-11-10 03:26:00,1.51845,1.51845,1.5173,1.5176,49400000.0
2008-11-10 03:27:00,1.51745,1.51885,1.51745,1.5183,52800000.0
2008-11-10 03:28:00,1.5184,1.5185,1.51815,1.5183,17400000.0
2008-11-10 03:29:00,1.5184,1.519,1.51825,1.51885,35200000.0
2008-11-10 03:30:00,1.51875,1.51885,1.5184,1.5187,47500000.0
2008-11-10 03:31:00,1.51875,1.51875,1.5185,1.5185,6000000.0
2008-11-10 03:32:00,1.51855,1.51855,1.5183,1.5183,29200000.0
2008-11-10 03:33:00,1.5183,1.51875,1.5183,1.51875,45600000.0
2008-11-10 03:34:00,1.5188,1.5189,1.51835,1.5184,57900000.0
2008-11-10 03:35:00,1.5185,1.5191,1.5183,1.5191,69100000.0
2008-11-10 03:36:00,1.5191,1.5191,1.51805,1.51805,46400000.0
2008-11-10 03:37:00,1.51805,1.5189,1.5175,1.5175,149820000.0
2008-11-10 03:38:00,1.5175,1.5181,1.5174,1.5179,114400000.0
2008-11-10 03:39:00,1.5178,1.5182,1.5177,1.5179,133600000.0
2008-11-10 03:40:00,1.518,1.5181,1.5179,1.518,87800000.0
2008-11-10 03:41:00,1.51795,1.518,1.5177,1.5177,57000000.0
2008-11-10 03:42:00,1.51765,1.51765,1.5167,1.5172,174400000.0
2008-11-10 03:43:00,1.5173,1.5173,1.5171,1.5172,64800000.0
2008-11-10 03:44:00,1.51715,1.5172,1.5165,1.5165,172800000.0
2008-11-10 03:45:00,1.51655,1.51805,1.5163,1.51785,132400000.0
2008-11-10 03:46:00,1.5178,1.51805,1.51775,1.518,47000000.0
2008-11-10 03:47:00,1.51795,1.5188,1.5177,1.5182,239300000.0
2008-11-10 03:48:00,1.5183,1.51925,1.5171,1.5191,57700000.0
2008-11-10 03:49:00,1.5192,1.5192,1.51715,1.51835,93800000.0
2008-11-10 03:50:00,1.5183,1.5192,1.51815,1.5187,116980000.0
2008-11-10 03:51:00,1.5189,1.51895,1.5184,1.51895,151600000.0
2008-11-10 03:52:00,1.51915,1.5194,1.5181,1.5189,67000000.0
2008-11-10 03:53:00,1.51905,1.5194,1.5177,1.5188,137799999.0
2008-11-10 03:54:00,1.5188,1.5194,1.5176,1.51915,86120000.0
2008-11-10 03:55:00,1.51905,1.5192,1.51775,1.5184,47400000.0
2008-11-10 03:56:00,1.5184,1.5184,1.5183,1.5183,5300000.0
2008-11-10 03:57:00,1.51825,1.5193,1.517,1.5171,93340000.0
2008-11-10 03:58:00,1.5171,1.5176,1.5171,1.5172,91800000.0
2008-11-10 03:59:00,1.5173,1.5174,1.5173,1.5174,8400000.0
2008-11-10 04:00:00,1.5174,1.5176,1.5173,1.5176,47400000.0
2008-11-10 04:01:00,1.5175,1.5177,1.5173,1.5177,148400000.0
2008-11-10 04:02:00,1.5177,1.5177,1.5174,1.5174,164400000.0
2008-11-10 04:03:00,1.51745,1.5175,1.5166,1.5167,180800000.0
2008-11-10 04:04:00,1.5167,1.5167,1.516,1.5163,141400000.0
2008-11-10 04:05:00,1.5163,1.5168,1.5157,1.5168,105400000.0
2008-11-10 04:06:00,1.51685,1.5171,1.5166,1.5171,152000000.0
2008-11-10 04:07:00,1.517,1.5172,1.5166,1.5167,176800000.0
2008-11-10 04:08:00,1.5165,1.5165,1.5155,1.51565,162400000.0
2008-11-10 04:09:00,1.5156,1.5159,1.51555,1.5158,63000000.0
2008-11-10 04:10:00,1.5158,1.516,1.5157,1.516,76800000.0
2008-11-10 04:11:00,1.5159,1.5168,1.5159,1.5167,114600000.0
2008-11-10 04:12:00,1.5167,1.5167,1.51645,1.5167,22800000.0
2008-11-10 04:13:00,1.51675,1.5172,1.51665,1.517,28200000.0
2008-11-10 04:14:00,1.51715,1.51715,1.5169,1.51705,11800000.0
2008-11-10 04:15:00,1.51695,1.51705,1.51665,1.5169,13600000.0
2008-11-10 04:16:00,1.5168,1.51695,1.51675,1.51695,5400000.0
2008-11-10 04:17:00,1.5169,1.51705,1.5169,1.51705,6000000.0
2008-11-10 04:18:00,1.51685,1.51705,1.51675,1.5169,13800000.0
2008-11-10 04:19:00,1.5167,1.5168,1.5159,1.516,48000000.0
2008-11-10 04:20:00,1.516,1.51605,1.5155,1.5158,28800000.0
2008-11-10 04:21:00,1.5157,1.5157,1.5157,1.5157,8400000.0
2008-11-10 04:22:00,1.5157,1.51595,1.5157,1.5158,25800000.0
2008-11-10 04:23:00,1.5159,1.51615,1.5159,1.5159,19500000.0
2008-11-10 04:24:00,1.51605,1.51605,1.51575,1.51595,21900000.0
2008-11-10 04:25:00,1.5159,1.5159,1.51565,1.51585,27000000.0
2008-11-10 04:26:00,1.5159,1.5162,1.5159,1.5161,15600000.0
2008-11-10 04:27:00,1.5161,1.5166,1.5161,1.51635,28400000.0
2008-11-10 04:28:00,1.51645,1.51685,1.51635,1.5167,21400000.0
2008-11-10 04:29:00,1.51685,1.51705,1.5166,1.517,43200000.0
2008-11-10 04:30:00,1.51695,1.517,1.51695,1.517,8400000.0
2008-11-10 04:31:00,1.517,1.517,1.5163,1.5165,38700000.0
2008-11-10 04:32:00,1.5164,1.51645,1.51625,1.51625,28400000.0
2008-11-10 04:33:00,1.5163,1.5163,1.5143,1.51505,127300000.0
2008-11-10 04:34:00,1.5147,1.51495,1.5145,1.51495,154200000.0
2008-11-10 04:35:00,1.515,1.5151,1.5149,1.51495,81200000.0
2008-11-10 04:36:00,1.51495,1.51495,1.5141,1.5144,254600000.0
2008-11-10 04:37:00,1.5144,1.51635,1.5144,1.5152,235800000.0
2008-11-10 04:38:00,1.5152,1.5153,1.5143,1.5149,281000000.0
2008-11-10 04:39:00,1.5152,1.51555,1.5149,1.5149,45400000.0
2008-11-10 04:40:00,1.51515,1.51525,1.5145,1.5145,167600000.0
2008-11-10 04:41:00,1.5145,1.51545,1.5142,1.51545,103600000.0
2008-11-10 04:42:00,1.51545,1.5163,1.5138,1.51475,59200000.0
2008-11-10 04:43:00,1.5152,1.5156,1.51485,1.51485,48600000.0
2008-11-10 04:44:00,1.51485,1.51505,1.51485,1.51505,11600000.0
2008-11-10 04:45:00,1.515,1.5152,1.5149,1.5152,14200000.0
2008-11-10 04:46:00,1.5152,1.51555,1.5149,1.515,36700000.0
2008-11-10 04:47:00,1.5151,1.5151,1.5149,1.51495,23500000.0
2008-11-10 04:48:00,1.51495,1.515,1.51495,1.51495,8400000.0
2008-11-10 04:49:00,1.51495,1.5153,1.51495,1.5152,18000000.0
2008-11-10 04:50:00,1.5152,1.5153,1.5152,1.5152,14400000.0
2008-11-10 04:51:00,1.5152,1.5152,1.51505,1.51505,33600000.0
2008-11-10 04:52:00,1.51505,1.5151,1.51435,1.5147,53800000.0
2008-11-10 04:53:00,1.5148,1.5148,1.5146,1.51465,19200000.0
2008-11-10 04:54:00,1.5146,1.51465,1.51385,1.5139,54600000.0
2008-11-10 04:55:00,1.514,1.51405,1.5137,1.5138,16800000.0
2008-11-10 04:56:00,1.5138,1.5148,1.5137,1.5138,54100000.0
2008-11-10 04:57:00,1.5138,1.5152,1.5138,1.51495,101800000.0
2008-11-10 04:58:00,1.515,1.515,1.5148,1.5148,36000000.0
2008-11-10 04:59:00,1.51535,1.51555,1.515,1.515,60000000.0
2008-11-10 05:00:00,1.515,1.515,1.515,1.515,68400000.0
2008-11-10 05:01:00,1.515,1.515,1.515,1.515,23400000.0
2008-11-10 05:02:00,1.515,1.515,1.515,1.515,61200000.0
2008-11-10 05:03:00,1.515,1.515,1.51385,1.5141,58400000.0
2008-11-10 05:04:00,1.514,1.5146,1.5136,1.5145,244000000.0
2008-11-10 05:05:00,1.5145,1.5148,1.51435,1.5148,155400000.0
2008-11-10 05:06:00,1.51475,1.5148,1.514,1.514,330000000.0
2008-11-10 05:07:00,1.514,1.5143,1.514,1.51425,97400000.0
2008-11-10 05:08:00,1.51425,1.5146,1.5142,1.5146,136000000.0
2008-11-10 05:09:00,1.51465,1.51465,1.5144,1.5146,83600000.0
2008-11-10 05:10:00,1.51455,1.51455,1.5141,1.5145,122600000.0
2008-11-10 05:11:00,1.51445,1.5145,1.514,1.514,80600000.0
2008-11-10 05:12:00,1.514,1.514,1.514,1.514,7000000.0
2008-11-10 05:13:00,1.514,1.514,1.514,1.514,12000000.0
2008-11-10 05:14:00,1.514,1.514,1.514,1.514,16000000.0
2008-11-10 05:15:00,1.514,1.514,1.514,1.514,5000000.0
2008-11-10 05:16:00,1.514,1.514,1.514,1.514,8000000.0
2008-11-10 05:17:00,1.514,1.514,1.514,1.514,9000000.0
2008-11-10 05:18:00,1.514,1.514,1.514,1.514,28000000.0
2008-11-10 05:19:00,1.514,1.514,1.514,1.514,45000000.0
2008-11-10 05:20:00,1.514,1.514,1.514,1.514,46000000.0
2008-11-10 05:21:00,1.514,1.514,1.514,1.514,120000000.0
2008-11-10 05:22:00,1.514,1.514,1.512,1.512,130800000.0
2008-11-10 05:23:00,1.512,1.5137,1.512,1.5136,135400000.0
2008-11-10 05:24:00,1.5137,1.5143,1.5136,1.514,202000000.0
2008-11-10 05:25:00,1.51405,1.51415,1.5135,1.5135,48600000.0
2008-11-10 05:26:00,1.5135,1.5137,1.5135,1.5136,67200000.0
2008-11-10 05:27:00,1.51365,1.51455,1.5135,1.5143,76200000.0
2008-11-10 05:28:00,1.51445,1.51445,1.5139,1.51435,75900000.0
2008-11-10 05:29:00,1.5144,1.51445,1.5132,1.51355,76200000.0
2008-11-10 05:30:00,1.5136,1.5142,1.5136,1.5138,45200000.0
2008-11-10 05:31:00,1.5138,1.5146,1.5138,1.5141,96600000.0
2008-11-10 05:32:00,1.5141,1.51455,1.5141,1.5141,47400000.0
2008-11-10 05:33:00,1.5141,1.5146,1.5141,1.51435,52800000.0
2008-11-10 05:34:00,1.5143,1.5148,1.5141,1.51435,114000000.0
2008-11-10 05:35:00,1.5144,1.51505,1.5141,1.5145,79000000.0
2008-11-10 05:36:00,1.51435,1.5151,1.51435,1.51505,57100000.0
2008-11-10 05:37:00,1.51505,1.51505,1.5149,1.5149,15300000.0
2008-11-10 05:38:00,1.51485,1.51545,1.51485,1.51545,30300000.0
2008-11-10 05:39:00,1.51555,1.51575,1.5153,1.5153,49100000.0
2008-11-10 05:40:00,1.5153,1.5153,1.5141,1.51465,80400000.0
2008-11-10 05:41:00,1.5146,1.515,1.5146,1.5149,26700000.0
2008-11-10 05:42:00,1.5149,1.51545,1.51485,1.51545,30500000.0
2008-11-10 05:43:00,1.5154,1.5159,1.51525,1.5155,28000000.0
2008-11-10 05:44:00,1.5155,1.5156,1.5155,1.5155,18400000.0
2008-11-10 05:45:00,1.5155,1.51585,1.5155,1.51585,34900000.0
2008-11-10 05:46:00,1.51585,1.51585,1.5155,1.5157,31900000.0
2008-11-10 05:47:00,1.5157,1.51575,1.5157,1.51575,18300000.0
2008-11-10 05:48:00,1.5157,1.51595,1.51565,1.5159,61100000.0
2008-11-10 05:49:00,1.51595,1.5168,1.51595,1.5161,84600000.0
2008-11-10 05:50:00,1.51635,1.5165,1.5161,1.5165,24500000.0
2008-11-10 05:51:00,1.51655,1.51655,1.51595,1.51645,24000000.0
2008-11-10 05:52:00,1.51635,1.51635,1.51575,1.5162,26200000.0
2008-11-10 05:53:00,1.5162,1.51655,1.5162,1.51655,10600000.0
2008-11-10 05:54:00,1.51665,1.51665,1.51665,1.51665,1200000.0
2008-11-10 05:55:00,1.5166,1.5167,1.5165,1.51655,10800000.0
2008-11-10 05:56:00,1.5165,1.5169,1.51635,1.5167,33200000.0
2008-11-10 05:57:00,1.5169,1.5171,1.51625,1.5169,56300000.0
2008-11-10 05:58:00,1.5168,1.51765,1.5167,1.51765,27300000.0
2008-11-10 05:59:00,1.51765,1.5178,1.517,1.51715,41900000.0
2008-11-10 06:00:00,1.5173,1.51735,1.5171,1.51725,20400000.0
2008-11-10 06:01:00,1.5173,1.5173,1.51705,1.51705,23800000.0
2008-11-10 06:02:00,1.517,1.5172,1.51685,1.51695,30800000.0
2008-11-10 06:03:00,1.51685,1.517,1.51685,1.517,9800000.0
2008-11-10 06:04:00,1.517,1.5171,1.517,1.51705,10600000.0
2008-11-10 06:05:00,1.5171,1.51715,1.51665,1.51665,15400000.0
2008-11-10 06:06:00,1.5167,1.51685,1.5167,1.51685,17000000.0
2008-11-10 06:07:00,1.51685,1.5172,1.51685,1.517,38700000.0
2008-11-10 06:08:00,1.517,1.5171,1.517,1.5171,7200000.0
2008-11-10 06:09:00,1.5171,1.5173,1.5171,1.5171,48200000.0
2008-11-10 06:10:00,1.5171,1.5171,1.5171,1.5171,15000000.0
2008-11-10 06:11:00,1.5171,1.51715,1.5171,1.5171,27200000.0
2008-11-10 06:12:00,1.5171,1.5171,1.51595,1.51595,24000000.0
2008-11-10 06:13:00,1.5159,1.5159,1.515,1.51535,36600000.0
2008-11-10 06:14:00,1.51535,1.51535,1.5149,1.5149,16800000.0
2008-11-10 06:15:00,1.5149,1.51525,1.5149,1.5149,14400000.0
2008-11-10 06:16:00,1.5149,1.51495,1.51485,1.51495,19200000.0
2008-11-10 06:17:00,1.51495,1.5156,1.51495,1.5155,105400000.0
2008-11-10 06:18:00,1.5155,1.5158,1.5154,1.5158,113600000.0
2008-11-10 06:19:00,1.5158,1.5167,1.51565,1.51565,418600000.0
2008-11-10 06:20:00,1.51565,1.5157,1.51565,1.5157,28800000.0
2008-11-10 06:21:00,1.5158,1.5162,1.51575,1.516,115400000.0
2008-11-10 06:22:00,1.516,1.51605,1.5156,1.5156,98400000.0
2008-11-10 06:23:00,1.5156,1.5156,1.51475,1.5148,128000000.0
2008-11-10 06:24:00,1.51485,1.5153,1.5147,1.5153,110400000.0
2008-11-10 06:25:00,1.51535,1.51535,1.5149,1.5149,50600000.0
2008-11-10 06:26:00,1.5149,1.51515,1.5149,1.51505,32200000.0
2008-11-10 06:27:00,1.515,1.51515,1.5149,1.5149,32800000.0
2008-11-10 06:28:00,1.5149,1.5159,1.5149,1.5154,84000000.0
2008-11-10 06:29:00,1.5154,1.5154,1.51445,1.5147,115900000.0
2008-11-10 06:30:00,1.5147,1.51475,1.51455,1.51465,23700000.0
2008-11-10 06:31:00,1.51465,1.5151,1.51465,1.5151,52000000.0
2008-11-10 06:32:00,1.5151,1.51515,1.51465,1.5149,63900000.0
2008-11-10 06:33:00,1.5156,1.5161,1.5154,1.5158,347400000.0
2008-11-10 06:34:00,1.51595,1.5162,1.51595,1.516,197800000.0
2008-11-10 06:35:00,1.516,1.51625,1.5156,1.5156,290400000.0
2008-11-10 06:36:00,1.5158,1.5159,1.515,1.5154,284800000.0
2008-11-10 06:37:00,1.5154,1.5162,1.5154,1.5162,317400000.0
2008-11-10 06:38:00,1.5162,1.5167,1.5162,1.5164,332400000.0
2008-11-10 06:39:00,1.5164,1.5165,1.5161,1.5161,266400000.0
2008-11-10 06:40:00,1.5161,1.5161,1.516,1.516,103800000.0
2008-11-10 06:41:00,1.5161,1.5161,1.51535,1.5154,175400000.0
2008-11-10 06:42:00,1.5154,1.5154,1.5151,1.51535,180600000.0
2008-11-10 06:43:00,1.5153,1.51565,1.5152,1.51535,335400000.0
2008-11-10 06:44:00,1.51535,1.5162,1.5153,1.5162,382000000.0
2008-11-10 06:45:00,1.5162,1.51655,1.51535,1.51535,453800000.0
2008-11-10 06:46:00,1.5154,1.5156,1.515,1.515,219200000.0
2008-11-10 06:47:00,1.515,1.5151,1.515,1.515,168600000.0
2008-11-10 06:48:00,1.515,1.515,1.515,1.515,150600000.0
2008-11-10 06:49:00,1.515,1.515,1.515,1.515,55800000.0
2008-11-10 06:50:00,1.515,1.515,1.515,1.515,21600000.0
2008-11-10 06:51:00,1.515,1.515,1.515,1.515,31200000.0
2008-11-10 06:52:00,1.515,1.515,1.515,1.515,42600000.0
2008-11-10 06:53:00,1.515,1.5151,1.515,1.515,77600000.0
2008-11-10 06:54:00,1.515,1.515,1.515,1.515,74400000.0
2008-11-10 06:55:00,1.515,1.515,1.515,1.515,34200000.0
2008-11-10 06:56:00,1.515,1.515,1.515,1.515,3600000.0
2008-11-10 06:57:00,1.515,1.515,1.515,1.515,96600000.0
2008-11-10 06:58:00,1.515,1.51505,1.515,1.515,49200000.0
2008-11-10 06:59:00,1.515,1.515,1.5148,1.5148,43200000.0
2008-11-10 07:00:00,1.5148,1.515,1.514,1.515,47000000.0
2008-11-10 07:01:00,1.515,1.515,1.515,1.515,79200000.0
2008-11-10 07:02:00,1.515,1.515,1.5148,1.515,84200000.0
2008-11-10 07:03:00,1.515,1.5159,1.515,1.515,95800000.0
2008-11-10 07:04:00,1.515,1.515,1.515,1.515,19800000.0
2008-11-10 07:05:00,1.515,1.515,1.515,1.515,54000000.0
2008-11-10 07:06:00,1.515,1.5155,1.515,1.515,132000000.0
2008-11-10 07:07:00,1.515,1.515,1.515,1.515,61200000.0
2008-11-10 07:08:00,1.515,1.515,1.515,1.515,43200000.0
2008-11-10 07:09:00,1.515,1.515,1.515,1.515,46800000.0
2008-11-10 07:10:00,1.515,1.515,1.513,1.513,113000000.0
2008-11-10 07:11:00,1.51315,1.515,1.51295,1.515,81600000.0
2008-11-10 07:12:00,1.515,1.5154,1.513,1.515,136800000.0
2008-11-10 07:13:00,1.515,1.515,1.515,1.515,48600000.0
2008-11-10 07:14:00,1.515,1.515,1.515,1.515,25200000.0
2008-11-10 07:15:00,1.5152,1.5155,1.5152,1.5153,34200000.0
2008-11-10 07:16:00,1.5153,1.5158,1.5149,1.5154,135000000.0
2008-11-10 07:17:00,1.5154,1.5154,1.515,1.515,56800000.0
2008-11-10 07:18:00,1.515,1.51555,1.515,1.5152,28400000.0
2008-11-10 07:19:00,1.5152,1.5152,1.5152,1.5152,11000000.0
2008-11-10 07:20:00,1.5152,1.5153,1.5152,1.5152,33800000.0
2008-11-10 07:21:00,1.5152,1.5152,1.5152,1.5152,21600000.0
2008-11-10 07:22:00,1.5152,1.5153,1.5152,1.5153,28600000.0
2008-11-10 07:23:00,1.5153,1.51535,1.5152,1.5152,64000000.0
2008-11-10 07:24:00,1.5152,1.51575,1.5152,1.5157,60200000.0
2008-11-10 07:25:00,1.51575,1.51575,1.5152,1.5152,33200000.0
2008-11-10 07:26:00,1.51525,1.51535,1.5152,1.5152,18000000.0
2008-11-10 07:27:00,1.5152,1.51535,1.5152,1.5152,37100000.0
2008-11-10 07:28:00,1.5152,1.51535,1.5152,1.5153,45400000.0
2008-11-10 07:29:00,1.5153,1.5153,1.5152,1.5152,11400000.0
2008-11-10 07:30:00,1.5152,1.5152,1.5139,1.51475,87000000.0
2008-11-10 07:31:00,1.51475,1.51475,1.51415,1.51415,42600000.0
2008-11-10 07:32:00,1.51415,1.51415,1.5134,1.5139,80700000.0
2008-11-10 07:33:00,1.5139,1.51485,1.5136,1.5148,128100000.0
2008-11-10 07:34:00,1.51485,1.5149,1.5136,1.51375,128800000.0
2008-11-10 07:35:00,1.5138,1.5144,1.5136,1.5144,40300000.0
2008-11-10 07:36:00,1.5143,1.51465,1.5138,1.51425,60100000.0
2008-11-10 07:37:00,1.5144,1.51445,1.51365,1.5137,37300000.0
2008-11-10 07:38:00,1.5137,1.5139,1.5134,1.5134,91200000.0
2008-11-10 07:39:00,1.5134,1.5139,1.51315,1.5133,78100000.0
2008-11-10 07:40:00,1.5136,1.5136,1.5132,1.51325,33600000.0
2008-11-10 07:41:00,1.51325,1.5133,1.5129,1.5131,87000000.0
2008-11-10 07:42:00,1.5131,1.5132,1.5121,1.5125,79200000.0
2008-11-10 07:43:00,1.51255,1.5138,1.5124,1.5134,227400000.0
2008-11-10 07:44:00,1.5134,1.514,1.51335,1.5135,225600000.0
2008-11-10 07:45:00,1.51335,1.5139,1.51335,1.51365,203200000.0
2008-11-10 07:46:00,1.5135,1.5147,1.5132,1.5136,155200000.0
2008-11-10 07:47:00,1.5136,1.51395,1.5134,1.5135,174600000.0
2008-11-10 07:48:00,1.5136,1.51405,1.5136,1.51405,192000000.0
2008-11-10 07:49:00,1.5141,1.5143,1.514,1.5141,240200000.0
2008-11-10 07:50:00,1.5142,1.5145,1.51405,1.5144,218200000.0
2008-11-10 07:51:00,1.5144,1.5148,1.5144,1.5146,302600000.0
2008-11-10 07:52:00,1.5147,1.5152,1.51405,1.51405,167200000.0
2008-11-10 07:53:00,1.514,1.5145,1.5139,1.51435,193200000.0
2008-11-10 07:54:00,1.51435,1.51435,1.5142,1.5143,147000000.0
2008-11-10 07:55:00,1.5142,1.5143,1.5135,1.5138,285400000.0
2008-11-10 07:56:00,1.5138,1.5138,1.51335,1.51365,188600000.0
2008-11-10 07:57:00,1.51365,1.51435,1.51365,1.5143,229000000.0
2008-11-10 07:58:00,1.5143,1.5145,1.514,1.51435,298200000.0
2008-11-10 07:59:00,1.5143,1.51475,1.5138,1.5146,419200000.0
2008-11-10 08:00:00,1.5146,1.5147,1.5142,1.51455,277800000.0
2008-11-10 08:01:00,1.5145,1.51455,1.5124,1.5126,648000000.0
2008-11-10 08:02:00,1.5127,1.5145,1.51255,1.5144,407000000.0
2008-11-10 08:03:00,1.5143,1.5143,1.5126,1.5129,360400000.0
2008-11-10 08:04:00,1.5128,1.5132,1.5122,1.5131,447000000.0
2008-11-10 08:05:00,1.5131,1.5138,1.5129,1.5138,400000000.0
2008-11-10 08:06:00,1.5138,1.5146,1.5138,1.5144,333200000.0
2008-11-10 08:07:00,1.51445,1.5156,1.51445,1.51525,318400000.0
2008-11-10 08:08:00,1.5152,1.5158,1.5144,1.5155,461400000.0
2008-11-10 08:09:00,1.5154,1.5154,1.51415,1.5144,474000000.0
2008-11-10 08:10:00,1.5145,1.5147,1.5138,1.5139,242600000.0
2008-11-10 08:11:00,1.51385,1.5142,1.5135,1.5137,109600000.0
2008-11-10 08:12:00,1.51375,1.5145,1.5137,1.51415,56200000.0
2008-11-10 08:13:00,1.51425,1.5159,1.5137,1.5158,370800000.0
2008-11-10 08:14:00,1.5158,1.5164,1.5142,1.51435,622000000.0
2008-11-10 08:15:00,1.5144,1.51495,1.5144,1.51465,346400000.0
2008-11-10 08:16:00,1.51465,1.5148,1.5145,1.51465,88600000.0
2008-11-10 08:17:00,1.51465,1.51465,1.5142,1.5142,205200000.0
2008-11-10 08:18:00,1.5142,1.51455,1.51395,1.51455,194800000.0
2008-11-10 08:19:00,1.5146,1.5149,1.5145,1.5146,398000000.0
2008-11-10 08:20:00,1.5149,1.51505,1.5149,1.515,89800000.0
2008-11-10 08:21:00,1.515,1.515,1.5148,1.5149,161600000.0
2008-11-10 08:22:00,1.5149,1.51535,1.5149,1.51535,132400000.0
2008-11-10 08:23:00,1.51535,1.5154,1.5152,1.5154,151400000.0
2008-11-10 08:24:00,1.51545,1.51565,1.5152,1.5156,209400000.0
2008-11-10 08:25:00,1.5156,1.516,1.5156,1.516,303200000.0
2008-11-10 08:26:00,1.5161,1.5167,1.51585,1.5166,327000000.0
2008-11-10 08:27:00,1.51665,1.5167,1.51605,1.5162,139600000.0
2008-11-10 08:28:00,1.51605,1.51615,1.51475,1.515,541400000.0
2008-11-10 08:29:00,1.515,1.515,1.51405,1.51405,458800000.0
2008-11-10 08:30:00,1.5141,1.5144,1.5137,1.5138,533400000.0
2008-11-10 08:31:00,1.5137,1.5138,1.5123,1.51285,361800000.0
2008-11-10 08:32:00,1.5128,1.51405,1.5124,1.51405,139000000.0
2008-11-10 08:33:00,1.51395,1.5144,1.5137,1.514,66600000.0
2008-11-10 08:34:00,1.5138,1.51495,1.5137,1.51475,72000000.0
2008-11-10 08:35:00,1.5148,1.51555,1.5146,1.5149,247200000.0
2008-11-10 08:36:00,1.51495,1.5153,1.5148,1.51525,152400000.0
2008-11-10 08:37:00,1.51525,1.51665,1.5152,1.51575,78600000.0
2008-11-10 08:38:00,1.51575,1.51615,1.5155,1.51555,271400000.0
2008-11-10 08:39:00,1.5157,1.5157,1.515,1.5154,168400000.0
2008-11-10 08:40:00,1.51545,1.51605,1.5151,1.51585,100200000.0
2008-11-10 08:41:00,1.51595,1.51665,1.5155,1.5159,185800000.0
2008-11-10 08:42:00,1.5161,1.5169,1.516,1.516,64800000.0
2008-11-10 08:43:00,1.51595,1.516,1.5146,1.5152,186000000.0
2008-11-10 08:44:00,1.5152,1.5152,1.5148,1.5149,175200000.0
2008-11-10 08:45:00,1.5149,1.51575,1.5146,1.5156,35800000.0
2008-11-10 08:46:00,1.5157,1.5157,1.5156,1.5157,3600000.0
2008-11-10 08:47:00,1.5156,1.5156,1.51535,1.51545,18000000.0
2008-11-10 08:48:00,1.51535,1.51535,1.5135,1.51425,55000000.0
2008-11-10 08:49:00,1.5144,1.51465,1.51355,1.5143,37600000.0
2008-11-10 08:50:00,1.5143,1.5145,1.51315,1.51315,155600000.0
2008-11-10 08:51:00,1.5132,1.51375,1.5131,1.5132,271200000.0
2008-11-10 08:52:00,1.51315,1.5138,1.5131,1.5138,269000000.0
2008-11-10 08:53:00,1.51395,1.5142,1.51325,1.51355,346800000.0
2008-11-10 08:54:00,1.5136,1.51385,1.51355,1.51385,182400000.0
2008-11-10 08:55:00,1.5138,1.5145,1.5135,1.5144,141800000.0
2008-11-10 08:56:00,1.51445,1.5145,1.514,1.514,72200000.0
2008-11-10 08:57:00,1.51415,1.5142,1.5137,1.5138,181400000.0
2008-11-10 08:58:00,1.5138,1.5154,1.5138,1.51505,51600000.0
2008-11-10 08:59:00,1.51505,1.5151,1.5127,1.51295,346800000.0
2008-11-10 09:00:00,1.513,1.513,1.5119,1.512,275800000.0
2008-11-10 09:01:00,1.51205,1.513,1.512,1.513,114000000.0
2008-11-10 09:02:00,1.5131,1.51405,1.5125,1.5138,81200000.0
2008-11-10 09:03:00,1.51345,1.51385,1.5134,1.5137,82800000.0
2008-11-10 09:04:00,1.51365,1.5137,1.5121,1.51275,76800000.0
2008-11-10 09:05:00,1.5128,1.51315,1.51265,1.5129,75600000.0
2008-11-10 09:06:00,1.51285,1.51285,1.51205,1.51205,74400000.0
2008-11-10 09:07:00,1.5121,1.5124,1.5116,1.51225,116400000.0
2008-11-10 09:08:00,1.5125,1.5155,1.5122,1.51465,114000000.0
2008-11-10 09:09:00,1.51465,1.51465,1.51255,1.51335,91200000.0
2008-11-10 09:10:00,1.51345,1.51345,1.5116,1.51175,75600000.0
2008-11-10 09:11:00,1.5118,1.51375,1.51145,1.51215,63600000.0
2008-11-10 09:12:00,1.51215,1.5126,1.51175,1.5124,26400000.0
2008-11-10 09:13:00,1.51245,1.51245,1.5116,1.51165,26400000.0
2008-11-10 09:14:00,1.5116,1.5129,1.5116,1.5129,28800000.0
2008-11-10 09:15:00,1.51285,1.51305,1.51215,1.5126,28800000.0
2008-11-10 09:16:00,1.5127,1.51335,1.5124,1.5132,36000000.0
2008-11-10 09:17:00,1.51325,1.51355,1.51305,1.51325,44400000.0
2008-11-10 09:18:00,1.5132,1.51405,1.51275,1.5138,26400000.0
2008-11-10 09:19:00,1.51405,1.5147,1.51405,1.51455,43200000.0
2008-11-10 09:20:00,1.5146,1.51465,1.514,1.5143,111600000.0
2008-11-10 09:21:00,1.51435,1.51575,1.51435,1.5155,99600000.0
2008-11-10 09:22:00,1.5156,1.51575,1.51485,1.51485,63600000.0
2008-11-10 09:23:00,1.51485,1.51505,1.51375,1.5145,100800000.0
2008-11-10 09:24:00,1.5146,1.5147,1.51385,1.5139,93600000.0
2008-11-10 09:25:00,1.514,1.51425,1.5137,1.51385,76800000.0
2008-11-10 09:26:00,1.5139,1.51405,1.51075,1.51075,68400000.0
2008-11-10 09:27:00,1.51045,1.5105,1.5049,1.50685,173600000.0
2008-11-10 09:28:00,1.5068,1.5136,1.5068,1.5122,118800000.0
2008-11-10 09:29:00,1.5122,1.5122,1.5076,1.51045,69600000.0
2008-11-10 09:30:00,1.5105,1.51185,1.50785,1.5114,129400000.0
2008-11-10 09:31:00,1.5115,1.51185,1.5112,1.51135,50400000.0
2008-11-10 09:32:00,1.5113,1.5113,1.5103,1.5103,60000000.0
2008-11-10 09:33:00,1.5103,1.51115,1.50805,1.51055,108800000.0
2008-11-10 09:34:00,1.51065,1.51105,1.50795,1.5089,118400000.0
2008-11-10 09:35:00,1.50995,1.50995,1.5086,1.5097,122600000.0
2008-11-10 09:36:00,1.50985,1.50995,1.5074,1.5077,108000000.0
2008-11-10 09:37:00,1.50765,1.50815,1.5075,1.5081,81600000.0
2008-11-10 09:38:00,1.50815,1.50845,1.50795,1.50825,96000000.0
2008-11-10 09:39:00,1.5083,1.50885,1.5083,1.5086,46800000.0
2008-11-10 09:40:00,1.50865,1.50995,1.5085,1.50955,122400000.0
2008-11-10 09:41:00,1.50945,1.50945,1.50825,1.5086,135600000.0
2008-11-10 09:42:00,1.5086,1.5098,1.5085,1.50945,87600000.0
2008-11-10 09:43:00,1.50955,1.50955,1.50875,1.5091,109200000.0
2008-11-10 09:44:00,1.50905,1.5093,1.50885,1.50915,112800000.0
2008-11-10 09:45:00,1.5092,1.50945,1.5085,1.5088,152400000.0
2008-11-10 09:46:00,1.50875,1.50925,1.5079,1.50835,152700000.0
2008-11-10 09:47:00,1.50835,1.50865,1.5083,1.50865,75600000.0
2008-11-10 09:48:00,1.5087,1.5088,1.5083,1.50855,238800000.0
2008-11-10 09:49:00,1.50845,1.50875,1.508,1.5081,126500000.0
2008-11-10 09:50:00,1.5081,1.50845,1.5079,1.5082,78000000.0
2008-11-10 09:51:00,1.5081,1.5086,1.5081,1.50835,88800000.0
2008-11-10 09:52:00,1.5083,1.5084,1.5081,1.50815,91200000.0
2008-11-10 09:53:00,1.50815,1.50865,1.50785,1.5081,97000000.0
2008-11-10 09:54:00,1.5081,1.50845,1.5081,1.5081,109000000.0
2008-11-10 09:55:00,1.5081,1.50915,1.50805,1.5087,86900000.0
2008-11-10 09:56:00,1.5087,1.5092,1.5084,1.5085,133700000.0
2008-11-10 09:57:00,1.5089,1.5098,1.50855,1.50935,109400000.0
2008-11-10 09:58:00,1.50935,1.50955,1.5092,1.50945,117100000.0
2008-11-10 09:59:00,1.5093,1.50975,1.5089,1.5089,84700000.0
2008-11-10 10:00:00,1.5088,1.5088,1.50725,1.5076,138700000.0
2008-11-10 10:01:00,1.5076,1.50765,1.50595,1.50655,190900000.0
2008-11-10 10:02:00,1.50655,1.50655,1.5044,1.5048,181100000.0
2008-11-10 10:03:00,1.5048,1.5048,1.504,1.504,111000000.0
2008-11-10 10:04:00,1.504,1.5053,1.504,1.5042,167400000.0
2008-11-10 10:05:00,1.5043,1.5052,1.504,1.50445,153700000.0
2008-11-10 10:06:00,1.50445,1.50655,1.50445,1.5053,188700000.0
2008-11-10 10:07:00,1.5053,1.5061,1.50505,1.5056,171200000.0
2008-11-10 10:08:00,1.5056,1.5062,1.5053,1.5053,163000000.0
2008-11-10 10:09:00,1.5053,1.5053,1.5037,1.5037,208000000.0
2008-11-10 10:10:00,1.50365,1.5053,1.5036,1.5049,235600000.0
2008-11-10 10:11:00,1.5049,1.5058,1.5043,1.5045,137000000.0
2008-11-10 10:12:00,1.5044,1.5044,1.50425,1.5044,42000000.0
2008-11-10 10:13:00,1.5044,1.50655,1.50425,1.50515,178000000.0
2008-11-10 10:14:00,1.50515,1.5055,1.5048,1.50525,130600000.0
2008-11-10 10:15:00,1.50525,1.50665,1.50405,1.5044,116800000.0
2008-11-10 10:16:00,1.50455,1.50495,1.50355,1.50365,169900000.0
2008-11-10 10:17:00,1.50375,1.5043,1.5031,1.50415,168000000.0
2008-11-10 10:18:00,1.5042,1.50525,1.5035,1.50355,137800000.0
2008-11-10 10:19:00,1.50355,1.50395,1.50295,1.50325,131900000.0
2008-11-10 10:20:00,1.50315,1.50335,1.5015,1.50225,155100000.0
2008-11-10 10:21:00,1.5022,1.5033,1.5019,1.5033,151600000.0
2008-11-10 10:22:00,1.5034,1.50395,1.50285,1.5038,140300000.0
2008-11-10 10:23:00,1.50385,1.5055,1.5036,1.50515,207800000.0
2008-11-10 10:24:00,1.50515,1.50515,1.5043,1.50445,148600000.0
2008-11-10 10:25:00,1.50445,1.506,1.5044,1.50565,249700000.0
2008-11-10 10:26:00,1.50555,1.5057,1.50475,1.5052,204300000.0
2008-11-10 10:27:00,1.50535,1.50635,1.50535,1.506,193900000.0
2008-11-10 10:28:00,1.5061,1.50705,1.5061,1.5062,166300000.0
2008-11-10 10:29:00,1.5062,1.5066,1.506,1.50615,133400000.0
2008-11-10 10:30:00,1.5062,1.50645,1.50565,1.50575,185100000.0
2008-11-10 10:31:00,1.50575,1.50595,1.5051,1.5051,254000000.0
2008-11-10 10:32:00,1.5051,1.5051,1.5024,1.50355,260600000.0
2008-11-10 10:33:00,1.5036,1.5041,1.50325,1.50345,166500000.0
2008-11-10 10:34:00,1.50345,1.5041,1.50245,1.50325,158200000.0
2008-11-10 10:35:00,1.5033,1.5036,1.50195,1.50285,179500000.0
2008-11-10 10:36:00,1.50285,1.50395,1.50195,1.50355,218400000.0
2008-11-10 10:37:00,1.50365,1.50395,1.50185,1.50185,179420000.0
2008-11-10 10:38:00,1.50185,1.50295,1.50145,1.5023,220000000.0
2008-11-10 10:39:00,1.5023,1.5027,1.502,1.50225,115000000.0
2008-11-10 10:40:00,1.50235,1.50265,1.5018,1.5018,129800000.0
2008-11-10 10:41:00,1.50165,1.50175,1.5004,1.50065,208000000.0
2008-11-10 10:42:00,1.50055,1.50405,1.5005,1.50405,154500000.0
2008-11-10 10:43:00,1.50405,1.5044,1.50265,1.5035,185400000.0
2008-11-10 10:44:00,1.5035,1.50375,1.5028,1.503,184800000.0
2008-11-10 10:45:00,1.503,1.5042,1.5011,1.50385,239500000.0
2008-11-10 10:46:00,1.5038,1.50485,1.5033,1.50485,233600000.0
2008-11-10 10:47:00,1.5049,1.5064,1.5048,1.5064,178900000.0
2008-11-10 10:48:00,1.50605,1.50815,1.5057,1.50815,170100000.0
2008-11-10 10:49:00,1.50815,1.5098,1.508,1.5088,191400000.0
2008-11-10 10:50:00,1.5088,1.5093,1.50805,1.5081,178600000.0
2008-11-10 10:51:00,1.5081,1.5085,1.5075,1.5078,183200000.0
2008-11-10 10:52:00,1.50775,1.50815,1.50725,1.5079,175600000.0
2008-11-10 10:53:00,1.50795,1.50875,1.50785,1.50875,193200000.0
2008-11-10 10:54:00,1.5088,1.5094,1.5081,1.50845,150900000.0
2008-11-10 10:55:00,1.50845,1.5094,1.5081,1.5081,199600000.0
2008-11-10 10:56:00,1.5081,1.5099,1.5079,1.5093,137000000.0
2008-11-10 10:57:00,1.50905,1.5108,1.5089,1.5108,172900000.0
2008-11-10 10:58:00,1.51075,1.51255,1.5092,1.5092,211000000.0
2008-11-10 10:59:00,1.5095,1.51095,1.5074,1.5108,174100000.0
2008-11-10 11:00:00,1.51015,1.5102,1.5079,1.5085,163400000.0
2008-11-10 11:01:00,1.5085,1.50905,1.50845,1.50885,117000000.0
2008-11-10 11:02:00,1.5088,1.5091,1.5084,1.50865,188600000.0
2008-11-10 11:03:00,1.50865,1.5092,1.5084,1.5091,182800000.0
2008-11-10 11:04:00,1.50915,1.5097,1.50875,1.50945,116000000.0
2008-11-10 11:05:00,1.50965,1.5102,1.50955,1.5101,171200000.0
2008-11-10 11:06:00,1.5101,1.51025,1.51,1.51015,98200000.0
2008-11-10 11:07:00,1.5102,1.51025,1.50985,1.5099,76900000.0
2008-11-10 11:08:00,1.5099,1.5099,1.50925,1.50925,116400000.0
2008-11-10 11:09:00,1.5093,1.50935,1.5089,1.50915,121500000.0
2008-11-10 11:10:00,1.50915,1.5096,1.5089,1.50915,157100000.0
2008-11-10 11:11:00,1.50925,1.50925,1.5083,1.509,137800000.0
2008-11-10 11:12:00,1.50905,1.50965,1.5088,1.50935,200400000.0
2008-11-10 11:13:00,1.50935,1.50965,1.5091,1.5093,139600000.0
2008-11-10 11:14:00,1.50915,1.50995,1.50895,1.50995,140200000.0
2008-11-10 11:15:00,1.51005,1.51025,1.50965,1.5098,160000000.0
2008-11-10 11:16:00,1.5098,1.50995,1.5097,1.50995,100500000.0
2008-11-10 11:17:00,1.50995,1.50995,1.50935,1.5098,172300000.0
2008-11-10 11:18:00,1.50985,1.50985,1.5092,1.5094,108400000.0
2008-11-10 11:19:00,1.50945,1.50985,1.50925,1.5097,108200000.0
2008-11-10 11:20:00,1.5097,1.50995,1.50935,1.5094,115200000.0
2008-11-10 11:21:00,1.5094,1.5096,1.50885,1.5095,123200000.0
2008-11-10 11:22:00,1.5094,1.50955,1.5071,1.5071,173200000.0
2008-11-10 11:23:00,1.5071,1.50855,1.50635,1.5079,244100000.0
2008-11-10 11:24:00,1.5079,1.50955,1.50715,1.5088,456200000.0
2008-11-10 11:25:00,1.5088,1.50885,1.50745,1.50765,176500000.0
2008-11-10 11:26:00,1.5076,1.509,1.50735,1.50845,371400000.0
2008-11-10 11:27:00,1.5087,1.5087,1.5072,1.50855,148300000.0
2008-11-10 11:28:00,1.5086,1.5088,1.5073,1.5081,190600000.0
2008-11-10 11:29:00,1.5083,1.5083,1.50745,1.50765,102600000.0
2008-11-10 11:30:00,1.50765,1.50775,1.507,1.50715,121300000.0
2008-11-10 11:31:00,1.50715,1.50735,1.5067,1.50725,138000000.0
2008-11-10 11:32:00,1.50755,1.50755,1.50665,1.50725,122700000.0
2008-11-10 11:33:00,1.50725,1.5078,1.5062,1.5068,185600000.0
2008-11-10 11:34:00,1.5068,1.5071,1.50675,1.50685,92800000.0
2008-11-10 11:35:00,1.50685,1.5072,1.5065,1.5067,191100000.0
2008-11-10 11:36:00,1.50695,1.50695,1.50645,1.5068,157200000.0
2008-11-10 11:37:00,1.50685,1.5073,1.5065,1.5065,88900000.0
2008-11-10 11:38:00,1.5066,1.5078,1.50645,1.50745,169800000.0
2008-11-10 11:39:00,1.50745,1.5088,1.50745,1.50845,120000000.0
2008-11-10 11:40:00,1.5086,1.5087,1.50735,1.508,205200000.0
2008-11-10 11:41:00,1.5081,1.5082,1.50785,1.5081,142100000.0
2008-11-10 11:42:00,1.50805,1.50805,1.5074,1.5075,133700000.0
2008-11-10 11:43:00,1.50745,1.5076,1.5051,1.5051,190400000.0
2008-11-10 11:44:00,1.50505,1.5061,1.50485,1.50505,215300000.0
2008-11-10 11:45:00,1.50505,1.50615,1.50455,1.506,240400000.0
2008-11-10 11:46:00,1.5059,1.5076,1.5057,1.50665,215300000.0
2008-11-10 11:47:00,1.50665,1.5069,1.5049,1.50495,200400000.0
2008-11-10 11:48:00,1.5049,1.50545,1.50455,1.50465,162700000.0
2008-11-10 11:49:00,1.5046,1.50495,1.5039,1.5044,256600000.0
2008-11-10 11:50:00,1.5045,1.50555,1.5042,1.50515,167900000.0
2008-11-10 11:51:00,1.5053,1.50585,1.5051,1.5057,72000000.0
2008-11-10 11:52:00,1.5056,1.5063,1.5051,1.5054,93900000.0
2008-11-10 11:53:00,1.5054,1.50555,1.50375,1.50375,123200001.0
2008-11-10 11:54:00,1.50375,1.50455,1.50345,1.50405,216500000.0
2008-11-10 11:55:00,1.5039,1.50595,1.5038,1.5059,207300000.0
2008-11-10 11:56:00,1.506,1.5064,1.50505,1.5061,196600000.0
2008-11-10 11:57:00,1.50615,1.50625,1.50455,1.50455,249500000.0
2008-11-10 11:58:00,1.5047,1.5047,1.5033,1.5035,157100000.0
2008-11-10 11:59:00,1.50365,1.50555,1.50365,1.50505,146800000.0
2008-11-10 12:00:00,1.505,1.5053,1.5048,1.5052,69600000.0
2008-11-10 12:01:00,1.5053,1.50635,1.50375,1.50375,173700000.0
2008-11-10 12:02:00,1.50415,1.50705,1.5039,1.5056,272200000.0
2008-11-10 12:03:00,1.5056,1.5057,1.5045,1.50465,151800000.0
2008-11-10 12:04:00,1.50455,1.50505,1.50455,1.5049,124000000.0
2008-11-10 12:05:00,1.5049,1.5052,1.50415,1.5047,69800000.0
2008-11-10 12:06:00,1.50465,1.50625,1.50455,1.5052,129800000.0
2008-11-10 12:07:00,1.50515,1.5061,1.50455,1.506,94400000.0
2008-11-10 12:08:00,1.506,1.5066,1.50515,1.5055,155300000.0
2008-11-10 12:09:00,1.5055,1.5055,1.50375,1.504,161600000.0
2008-11-10 12:10:00,1.504,1.50445,1.5029,1.50295,135400000.0
2008-11-10 12:11:00,1.503,1.50435,1.50225,1.50345,228300000.0
2008-11-10 12:12:00,1.50345,1.5045,1.5031,1.5039,202200000.0
2008-11-10 12:13:00,1.50385,1.5039,1.5032,1.50325,133000000.0
2008-11-10 12:14:00,1.5033,1.5035,1.5005,1.5007,163500000.0
2008-11-10 12:15:00,1.5007,1.50245,1.5007,1.5018,154120000.0
2008-11-10 12:16:00,1.50185,1.50325,1.50185,1.50245,160600000.0
2008-11-10 12:17:00,1.5025,1.50295,1.5007,1.5013,191600000.0
2008-11-10 12:18:00,1.5012,1.5017,1.50085,1.5016,115800000.0
2008-11-10 12:19:00,1.50165,1.503,1.50165,1.50225,109520000.0
2008-11-10 12:20:00,1.50225,1.50255,1.50175,1.5025,93000000.0
2008-11-10 12:21:00,1.50245,1.5031,1.50165,1.5031,134400000.0
2008-11-10 12:22:00,1.50315,1.50335,1.50265,1.50275,119300000.0
2008-11-10 12:23:00,1.5028,1.5032,1.50265,1.5028,107500000.0
2008-11-10 12:24:00,1.5028,1.50315,1.50245,1.50265,127700000.0
2008-11-10 12:25:00,1.50265,1.50395,1.50265,1.5039,125000000.0
2008-11-10 12:26:00,1.5039,1.5043,1.50355,1.5041,137800000.0
2008-11-10 12:27:00,1.5041,1.5045,1.5036,1.5037,113800000.0
2008-11-10 12:28:00,1.50365,1.5045,1.5036,1.5042,94200000.0
2008-11-10 12:29:00,1.50425,1.5065,1.504,1.50615,398700000.0
2008-11-10 12:30:00,1.5038,1.5051,1.50365,1.504,162800000.0
2008-11-10 12:31:00,1.50395,1.5041,1.5037,1.50395,266200000.0
2008-11-10 12:32:00,1.50395,1.50575,1.50395,1.5051,174700000.0
2008-11-10 12:33:00,1.505,1.50675,1.5048,1.50665,172100000.0
2008-11-10 12:34:00,1.50665,1.5067,1.5059,1.5064,136100000.0
2008-11-10 12:35:00,1.50635,1.50655,1.50525,1.5053,148400000.0
2008-11-10 12:36:00,1.50515,1.5059,1.50495,1.50565,183000000.0
2008-11-10 12:37:00,1.50565,1.5063,1.5056,1.50625,153800000.0
2008-11-10 12:38:00,1.50635,1.50775,1.50635,1.5076,208300000.0
2008-11-10 12:39:00,1.50755,1.50755,1.5066,1.50715,196300000.0
2008-11-10 12:40:00,1.50725,1.50735,1.50615,1.50645,172900000.0
2008-11-10 12:41:00,1.50645,1.5079,1.506,1.5072,272400000.0
2008-11-10 12:42:00,1.5069,1.50795,1.5065,1.50665,300500000.0
2008-11-10 12:43:00,1.50665,1.50775,1.50635,1.50745,158500000.0
2008-11-10 12:44:00,1.50745,1.5075,1.50695,1.50745,95200000.0
2008-11-10 12:45:00,1.50745,1.5076,1.5067,1.50675,161700000.0
2008-11-10 12:46:00,1.50675,1.50815,1.50675,1.5074,403300000.0
2008-11-10 12:47:00,1.50745,1.50805,1.5063,1.5063,161100000.0
2008-11-10 12:48:00,1.5063,1.5085,1.5063,1.5082,320000000.0
2008-11-10 12:49:00,1.50825,1.50885,1.50735,1.50735,218600000.0
2008-11-10 12:50:00,1.50735,1.5088,1.50725,1.5081,213200000.0
2008-11-10 12:51:00,1.5081,1.5081,1.50605,1.5076,245700000.0
2008-11-10 12:52:00,1.50765,1.50765,1.50565,1.50565,183100000.0
2008-11-10 12:53:00,1.50565,1.507,1.50555,1.5056,115500000.0
2008-11-10 12:54:00,1.50565,1.506,1.5054,1.5054,116800000.0
2008-11-10 12:55:00,1.50535,1.5064,1.5043,1.5053,257100000.0
2008-11-10 12:56:00,1.5053,1.5054,1.5049,1.5052,112600000.0
2008-11-10 12:57:00,1.5052,1.50525,1.504,1.504,126100000.0
2008-11-10 12:58:00,1.504,1.50555,1.504,1.50555,247800000.0
2008-11-10 12:59:00,1.50555,1.5065,1.50375,1.50455,180600000.0
2008-11-10 13:00:00,1.5045,1.5071,1.50405,1.5055,208800000.0
2008-11-10 13:01:00,1.5055,1.5061,1.5055,1.50575,122800000.0
2008-11-10 13:02:00,1.50575,1.5063,1.50505,1.50525,215800000.0
2008-11-10 13:03:00,1.506,1.5068,1.5045,1.50535,216200000.0
2008-11-10 13:04:00,1.5054,1.506,1.5054,1.50555,103200000.0
2008-11-10 13:05:00,1.5055,1.50555,1.5049,1.5055,93600000.0
2008-11-10 13:06:00,1.5055,1.50575,1.50545,1.50575,67200000.0
2008-11-10 13:07:00,1.50575,1.50575,1.5051,1.50525,62000000.0
2008-11-10 13:08:00,1.5053,1.5065,1.50515,1.50615,153200000.0
2008-11-10 13:09:00,1.5059,1.50675,1.5058,1.50665,103800000.0
2008-11-10 13:10:00,1.50665,1.50685,1.5065,1.50665,79800000.0
2008-11-10 13:11:00,1.50665,1.50755,1.50665,1.5072,126000000.0
2008-11-10 13:12:00,1.50725,1.50805,1.50705,1.5078,150900000.0
2008-11-10 13:13:00,1.5079,1.50835,1.50775,1.5078,82900000.0
2008-11-10 13:14:00,1.50775,1.5079,1.50715,1.5074,76300000.0
2008-11-10 13:15:00,1.5074,1.50805,1.5074,1.50805,125600000.0
2008-11-10 13:16:00,1.50805,1.5081,1.5075,1.5078,95500000.0
2008-11-10 13:17:00,1.5078,1.5103,1.5076,1.50955,333400000.0
2008-11-10 13:18:00,1.5095,1.5115,1.50675,1.5068,311400000.0
2008-11-10 13:19:00,1.50675,1.50855,1.50635,1.50735,270500000.0
2008-11-10 13:20:00,1.5074,1.5084,1.50725,1.5075,236700000.0
2008-11-10 13:21:00,1.50745,1.5075,1.5069,1.5069,186300000.0
2008-11-10 13:22:00,1.5069,1.5089,1.50595,1.5076,432900000.0
2008-11-10 13:23:00,1.5076,1.5077,1.50655,1.5076,157600000.0
2008-11-10 13:24:00,1.50755,1.5077,1.5072,1.5072,92200000.0
2008-11-10 13:25:00,1.50715,1.50765,1.50615,1.50745,178200000.0
2008-11-10 13:26:00,1.50745,1.50755,1.50645,1.5066,117400000.0
2008-11-10 13:27:00,1.5066,1.5074,1.5064,1.5072,174000000.0
2008-11-10 13:28:00,1.50715,1.50715,1.50675,1.507,124800000.0
2008-11-10 13:29:00,1.50695,1.50695,1.50655,1.5067,134400000.0
2008-11-10 13:30:00,1.5068,1.5072,1.5067,1.50715,294800000.0
2008-11-10 13:31:00,1.5071,1.5074,1.50695,1.5074,103900000.0
2008-11-10 13:32:00,1.50745,1.50805,1.50695,1.5075,260500000.0
2008-11-10 13:33:00,1.5075,1.5075,1.5069,1.5074,196400000.0
2008-11-10 13:34:00,1.5074,1.50925,1.5073,1.5082,308800000.0
2008-11-10 13:35:00,1.5082,1.5084,1.50805,1.50815,270800000.0
2008-11-10 13:36:00,1.5081,1.50935,1.5081,1.50895,127800000.0
2008-11-10 13:37:00,1.509,1.511,1.50895,1.5106,276900000.0
2008-11-10 13:38:00,1.51065,1.51075,1.50905,1.5096,236400000.0
2008-11-10 13:39:00,1.5096,1.50985,1.50835,1.5088,143100000.0
2008-11-10 13:40:00,1.50865,1.50895,1.50485,1.506,379400000.0
2008-11-10 13:41:00,1.5059,1.5064,1.5055,1.5061,195400000.0
2008-11-10 13:42:00,1.5061,1.509,1.50585,1.5084,180800000.0
2008-11-10 13:43:00,1.50845,1.509,1.50785,1.5083,195500000.0
2008-11-10 13:44:00,1.5082,1.5089,1.5077,1.5089,216600000.0
2008-11-10 13:45:00,1.5088,1.50915,1.50855,1.509,194600000.0
2008-11-10 13:46:00,1.509,1.5091,1.5087,1.5087,133000000.0
2008-11-10 13:47:00,1.5087,1.50925,1.5086,1.50895,141200000.0
2008-11-10 13:48:00,1.50895,1.5112,1.5087,1.51065,225900000.0
2008-11-10 13:49:00,1.51065,1.5109,1.5099,1.5105,243100000.0
2008-11-10 13:50:00,1.5105,1.5127,1.51035,1.5121,243900000.0
2008-11-10 13:51:00,1.51215,1.5134,1.5111,1.5111,147900000.0
2008-11-10 13:52:00,1.5115,1.5115,1.51025,1.5106,180300000.0
2008-11-10 13:53:00,1.5106,1.511,1.5098,1.511,417200000.0
2008-11-10 13:54:00,1.511,1.51135,1.51095,1.5112,404600000.0
2008-11-10 13:55:00,1.5112,1.5113,1.5109,1.51115,387000000.0
2008-11-10 13:56:00,1.51115,1.51225,1.5109,1.5116,247800000.0
2008-11-10 13:57:00,1.5122,1.51235,1.5115,1.512,236800000.0
2008-11-10 13:58:00,1.512,1.5134,1.5119,1.5129,252100000.0
2008-11-10 13:59:00,1.51295,1.5153,1.51275,1.5153,291800000.0
2008-11-10 14:00:00,1.5153,1.5153,1.5145,1.5145,168700000.0
2008-11-10 14:01:00,1.5145,1.5159,1.5142,1.51515,156000000.0
2008-11-10 14:02:00,1.5154,1.51625,1.5145,1.5145,207400000.0
2008-11-10 14:03:00,1.5145,1.5148,1.5121,1.51325,156200000.0
2008-11-10 14:04:00,1.51325,1.51335,1.5127,1.5127,98800000.0
2008-11-10 14:05:00,1.51275,1.514,1.51265,1.51365,151900000.0
2008-11-10 14:06:00,1.51365,1.51395,1.513,1.5134,175900000.0
2008-11-10 14:07:00,1.51335,1.5137,1.51275,1.513,97100000.0
2008-11-10 14:08:00,1.513,1.5131,1.512,1.5123,185200000.0
2008-11-10 14:09:00,1.51215,1.51275,1.51195,1.51215,134000000.0
2008-11-10 14:10:00,1.51215,1.5127,1.51195,1.5125,133700000.0
2008-11-10 14:11:00,1.5122,1.5127,1.5117,1.5117,110200000.0
2008-11-10 14:12:00,1.5117,1.5122,1.51075,1.5121,142200000.0
2008-11-10 14:13:00,1.51215,1.51225,1.51185,1.5121,75400000.0
2008-11-10 14:14:00,1.51205,1.5125,1.51185,1.5124,75400000.0
2008-11-10 14:15:00,1.5124,1.51305,1.5122,1.5129,122100000.0
2008-11-10 14:16:00,1.51275,1.51335,1.5126,1.51335,118700000.0
2008-11-10 14:17:00,1.5132,1.5132,1.51265,1.51275,93300000.0
2008-11-10 14:18:00,1.5127,1.5131,1.51245,1.51265,66200000.0
2008-11-10 14:19:00,1.5127,1.51285,1.5125,1.51255,36600000.0
2008-11-10 14:20:00,1.51255,1.51315,1.51255,1.51315,45600000.0
2008-11-10 14:21:00,1.51305,1.51315,1.5124,1.5126,94800000.0
2008-11-10 14:22:00,1.5127,1.51285,1.5124,1.5126,82800000.0
2008-11-10 14:23:00,1.5126,1.5128,1.5123,1.5124,91200000.0
2008-11-10 14:24:00,1.5124,1.51285,1.5124,1.5125,72800000.0
2008-11-10 14:25:00,1.5126,1.5131,1.51255,1.51285,143600000.0
2008-11-10 14:26:00,1.51295,1.51295,1.51265,1.51285,52000000.0
2008-11-10 14:27:00,1.5129,1.5131,1.51255,1.5128,44200000.0
2008-11-10 14:28:00,1.5128,1.51315,1.5128,1.513,89400000.0
2008-11-10 14:29:00,1.513,1.513,1.51245,1.5129,78800000.0
2008-11-10 14:30:00,1.5129,1.513,1.51255,1.5127,97500000.0
2008-11-10 14:31:00,1.5127,1.5128,1.51215,1.5122,39000000.0
2008-11-10 14:32:00,1.5123,1.5124,1.51145,1.51155,113900000.0
2008-11-10 14:33:00,1.51165,1.51165,1.5107,1.5116,168800000.0
2008-11-10 14:34:00,1.5117,1.5121,1.5116,1.512,108400000.0
2008-11-10 14:35:00,1.51195,1.5121,1.5117,1.5118,78600000.0
2008-11-10 14:36:00,1.5118,1.51225,1.51175,1.5121,115000000.0
2008-11-10 14:37:00,1.5121,1.5121,1.5116,1.51195,87100000.0
2008-11-10 14:38:00,1.5117,1.5121,1.51155,1.5119,54200000.0
2008-11-10 14:39:00,1.5119,1.512,1.51135,1.5117,126600000.0
2008-11-10 14:40:00,1.51165,1.5118,1.51135,1.51145,57700000.0
2008-11-10 14:41:00,1.51155,1.5117,1.5114,1.51165,148600000.0
2008-11-10 14:42:00,1.51165,1.5119,1.51145,1.5118,139500000.0
2008-11-10 14:43:00,1.5118,1.5121,1.51145,1.5119,119500000.0
2008-11-10 14:44:00,1.51185,1.5121,1.51175,1.5121,53000000.0
2008-11-10 14:45:00,1.5121,1.5124,1.51205,1.5123,57800000.0
2008-11-10 14:46:00,1.5123,1.5124,1.5121,1.5124,52800000.0
2008-11-10 14:47:00,1.51225,1.51225,1.51195,1.51195,94300000.0
2008-11-10 14:48:00,1.51195,1.51215,1.51175,1.5119,60300000.0
2008-11-10 14:49:00,1.5119,1.5119,1.51105,1.51115,71500000.0
2008-11-10 14:50:00,1.5111,1.5116,1.511,1.51105,102200000.0
2008-11-10 14:51:00,1.51105,1.51145,1.5109,1.51115,138200000.0
2008-11-10 14:52:00,1.5112,1.5115,1.51115,1.5112,129800000.0
2008-11-10 14:53:00,1.5112,1.51165,1.51105,1.5111,170000000.0
2008-11-10 14:54:00,1.5112,1.5116,1.51115,1.51115,66600000.0
2008-11-10 14:55:00,1.51115,1.5115,1.51095,1.51125,192400000.0
2008-11-10 14:56:00,1.5112,1.51135,1.5109,1.51115,106100000.0
2008-11-10 14:57:00,1.51115,1.51145,1.51115,1.5113,55800000.0
2008-11-10 14:58:00,1.51135,1.5119,1.5113,1.51165,135500000.0
2008-11-10 14:59:00,1.5117,1.512,1.51165,1.5117,144000000.0
2008-11-10 15:00:00,1.51175,1.5119,1.51155,1.5116,180600000.0
2008-11-10 15:01:00,1.5116,1.51175,1.5113,1.51175,87400000.0
2008-11-10 15:02:00,1.51175,1.512,1.5115,1.512,87900000.0
2008-11-10 15:03:00,1.512,1.51215,1.5118,1.512,60600000.0
2008-11-10 15:04:00,1.512,1.51225,1.51135,1.5119,147000000.0
2008-11-10 15:05:00,1.5119,1.512,1.5113,1.51155,122200000.0
2008-11-10 15:06:00,1.51155,1.5121,1.5113,1.5117,139500000.0
2008-11-10 15:07:00,1.5117,1.5119,1.5117,1.5117,210900000.0
2008-11-10 15:08:00,1.5117,1.5117,1.5113,1.5113,87600000.0
2008-11-10 15:09:00,1.5112,1.5116,1.51115,1.51145,72500000.0
2008-11-10 15:10:00,1.51145,1.5115,1.5111,1.5111,93600000.0
2008-11-10 15:11:00,1.5111,1.5113,1.5111,1.5111,40200000.0
2008-11-10 15:12:00,1.5111,1.5113,1.5107,1.511,81600000.0
2008-11-10 15:13:00,1.511,1.5111,1.5106,1.51105,60300000.0
2008-11-10 15:14:00,1.51105,1.51105,1.51045,1.51045,154100000.0
2008-11-10 15:15:00,1.5104,1.5111,1.5104,1.51105,87800000.0
2008-11-10 15:16:00,1.5111,1.5113,1.51105,1.5112,53300000.0
2008-11-10 15:17:00,1.5112,1.51155,1.511,1.5111,102400000.0
2008-11-10 15:18:00,1.5111,1.51145,1.5111,1.5113,132000000.0
2008-11-10 15:19:00,1.51125,1.5116,1.5111,1.51115,170800000.0
2008-11-10 15:20:00,1.51125,1.512,1.51045,1.512,241700000.0
2008-11-10 15:21:00,1.51215,1.51305,1.51175,1.5128,143700000.0
2008-11-10 15:22:00,1.51285,1.5133,1.5124,1.513,170100000.0
2008-11-10 15:23:00,1.513,1.5137,1.513,1.5133,166800000.0
2008-11-10 15:24:00,1.5134,1.51345,1.51315,1.5134,163000000.0
2008-11-10 15:25:00,1.5133,1.51435,1.51325,1.51425,214300000.0
2008-11-10 15:26:00,1.51425,1.515,1.514,1.51465,167900000.0
2008-11-10 15:27:00,1.5146,1.51485,1.5138,1.5143,171000000.0
2008-11-10 15:28:00,1.5143,1.5143,1.51385,1.51415,82200000.0
2008-11-10 15:29:00,1.51415,1.51415,1.5131,1.51365,274400000.0
2008-11-10 15:30:00,1.51365,1.51455,1.5134,1.514,165900000.0
2008-11-10 15:31:00,1.514,1.5142,1.5138,1.514,138700000.0
2008-11-10 15:32:00,1.51395,1.5146,1.51395,1.51435,136100000.0
2008-11-10 15:33:00,1.5143,1.51575,1.5143,1.51565,173600000.0
2008-11-10 15:34:00,1.51565,1.51675,1.51535,1.51665,154000000.0
2008-11-10 15:35:00,1.51675,1.51685,1.51615,1.51645,177800000.0
2008-11-10 15:36:00,1.51645,1.51765,1.5164,1.51725,201000000.0
2008-11-10 15:37:00,1.5171,1.5182,1.51705,1.5179,168900000.0
2008-11-10 15:38:00,1.51785,1.51845,1.5177,1.51835,159400000.0
2008-11-10 15:39:00,1.51835,1.5187,1.5177,1.5178,157700000.0
2008-11-10 15:40:00,1.5178,1.51785,1.5172,1.51775,154900000.0
2008-11-10 15:41:00,1.51775,1.5184,1.51755,1.51825,148900000.0
2008-11-10 15:42:00,1.51805,1.5183,1.51785,1.518,181500000.0
2008-11-10 15:43:00,1.5182,1.5184,1.51785,1.5182,149300000.0
2008-11-10 15:44:00,1.5182,1.51945,1.518,1.5189,150900000.0
2008-11-10 15:45:00,1.5189,1.51935,1.51885,1.5189,196800000.0
2008-11-10 15:46:00,1.519,1.51945,1.51875,1.51895,149000000.0
2008-11-10 15:47:00,1.5189,1.5193,1.51845,1.51895,184200000.0
2008-11-10 15:48:00,1.51915,1.5197,1.51875,1.51965,213500000.0
2008-11-10 15:49:00,1.51965,1.52005,1.5191,1.51945,151900000.0
2008-11-10 15:50:00,1.51935,1.51965,1.519,1.519,156300000.0
2008-11-10 15:51:00,1.519,1.51955,1.5185,1.51955,159800000.0
2008-11-10 15:52:00,1.5198,1.52055,1.51915,1.52015,126900000.0
2008-11-10 15:53:00,1.52015,1.52095,1.52015,1.5204,144900000.0
2008-11-10 15:54:00,1.5204,1.52045,1.519,1.5194,193100000.0
2008-11-10 15:55:00,1.51935,1.5202,1.5192,1.51995,156800000.0
2008-11-10 15:56:00,1.5198,1.5211,1.5194,1.52045,122500000.0
2008-11-10 15:57:00,1.5205,1.5208,1.51915,1.51935,152700000.0
2008-11-10 15:58:00,1.51935,1.51965,1.5193,1.51945,145900000.0
2008-11-10 15:59:00,1.51945,1.5197,1.5193,1.5197,218600000.0
2008-11-10 16:00:00,1.5197,1.52,1.5194,1.5196,169700000.0
2008-11-10 16:01:00,1.5196,1.5197,1.5196,1.5196,119700000.0
2008-11-10 16:02:00,1.5196,1.51985,1.5196,1.51975,179900000.0
2008-11-10 16:03:00,1.52015,1.5207,1.5198,1.5205,158200000.0
2008-11-10 16:04:00,1.5205,1.52125,1.5204,1.52125,199800000.0
2008-11-10 16:05:00,1.5212,1.5243,1.5212,1.52375,197400000.0
2008-11-10 16:06:00,1.5246,1.5246,1.52275,1.5234,176300000.0
2008-11-10 16:07:00,1.52335,1.5237,1.52325,1.52345,138900000.0
2008-11-10 16:08:00,1.5235,1.5238,1.523,1.5233,189900000.0
2008-11-10 16:09:00,1.5233,1.52425,1.5233,1.52405,190400000.0
2008-11-10 16:10:00,1.52405,1.52405,1.5232,1.52345,186000000.0
2008-11-10 16:11:00,1.5235,1.52395,1.5229,1.5236,174500000.0
2008-11-10 16:12:00,1.5235,1.5242,1.52305,1.5233,178700000.0
2008-11-10 16:13:00,1.5232,1.5237,1.5221,1.52345,220900000.0
2008-11-10 16:14:00,1.5235,1.52375,1.5226,1.5227,168700000.0
2008-11-10 16:15:00,1.5229,1.5231,1.522,1.5224,200500000.0
2008-11-10 16:16:00,1.5224,1.5226,1.52185,1.5223,96600000.0
2008-11-10 16:17:00,1.5223,1.5224,1.5212,1.52145,191800000.0
2008-11-10 16:18:00,1.52145,1.52175,1.5199,1.52005,131900000.0
2008-11-10 16:19:00,1.52,1.5206,1.51975,1.5205,156700000.0
2008-11-10 16:20:00,1.52055,1.5207,1.5203,1.5203,140600000.0
2008-11-10 16:21:00,1.52035,1.5208,1.5198,1.52075,151400000.0
2008-11-10 16:22:00,1.52085,1.52205,1.52085,1.522,206500000.0
2008-11-10 16:23:00,1.52205,1.5224,1.52195,1.5224,194300000.0
2008-11-10 16:24:00,1.5224,1.5227,1.522,1.52225,143200000.0
2008-11-10 16:25:00,1.52225,1.5229,1.5222,1.5229,126000000.0
2008-11-10 16:26:00,1.523,1.52465,1.5229,1.5243,157000000.0
2008-11-10 16:27:00,1.5244,1.5244,1.52355,1.5237,172000000.0
2008-11-10 16:28:00,1.5237,1.5242,1.5232,1.5234,140200000.0
2008-11-10 16:29:00,1.5234,1.5235,1.52255,1.52275,132300000.0
2008-11-10 16:30:00,1.52275,1.52305,1.52225,1.5223,180800000.0
2008-11-10 16:31:00,1.52225,1.52225,1.5212,1.52195,177400000.0
2008-11-10 16:32:00,1.52195,1.5228,1.52175,1.5227,162100000.0
2008-11-10 16:33:00,1.5227,1.52275,1.521,1.521,138900000.0
2008-11-10 16:34:00,1.52095,1.5217,1.5207,1.5217,149300000.0
2008-11-10 16:35:00,1.5217,1.5217,1.5208,1.52125,166400000.0
2008-11-10 16:36:00,1.5212,1.5212,1.52,1.5208,196200000.0
2008-11-10 16:37:00,1.5208,1.5214,1.52025,1.52105,143300000.0
2008-11-10 16:38:00,1.52105,1.5231,1.521,1.52285,194800000.0
2008-11-10 16:39:00,1.5228,1.52495,1.52275,1.5245,198300000.0
2008-11-10 16:40:00,1.5245,1.5263,1.5245,1.526,185700000.0
2008-11-10 16:41:00,1.526,1.5263,1.52525,1.52545,219300000.0
2008-11-10 16:42:00,1.52555,1.5256,1.52465,1.5255,215200000.0
2008-11-10 16:43:00,1.5254,1.5254,1.5243,1.5251,194000000.0
2008-11-10 16:44:00,1.52515,1.52565,1.52425,1.5253,234600000.0
2008-11-10 16:45:00,1.5253,1.5263,1.52475,1.5251,233000000.0
2008-11-10 16:46:00,1.52515,1.52645,1.5249,1.52585,247800000.0
2008-11-10 16:47:00,1.52585,1.52635,1.5254,1.5263,202200000.0
2008-11-10 16:48:00,1.5262,1.5263,1.5254,1.52605,167800000.0
2008-11-10 16:49:00,1.52605,1.52615,1.52505,1.52535,143200000.0
2008-11-10 16:50:00,1.5252,1.526,1.5252,1.5259,247800000.0
2008-11-10 16:51:00,1.5259,1.52745,1.52505,1.52745,302200000.0
2008-11-10 16:52:00,1.5274,1.52875,1.52695,1.52825,187900000.0
2008-11-10 16:53:00,1.52825,1.529,1.5278,1.52805,207000000.0
2008-11-10 16:54:00,1.5279,1.5284,1.52735,1.5281,173000000.0
2008-11-10 16:55:00,1.5281,1.5282,1.52735,1.5277,201200000.0
2008-11-10 16:56:00,1.5277,1.5289,1.5277,1.52885,171100000.0
2008-11-10 16:57:00,1.52885,1.52945,1.52845,1.52935,212700000.0
2008-11-10 16:58:00,1.52935,1.5299,1.5285,1.52945,184600000.0
2008-11-10 16:59:00,1.52935,1.5294,1.5279,1.52875,187400000.0
2008-11-10 17:00:00,1.5287,1.52885,1.52795,1.5281,208200000.0
2008-11-10 17:01:00,1.5281,1.52815,1.52735,1.5274,207300000.0
2008-11-10 17:02:00,1.5274,1.52825,1.5273,1.5277,216600000.0
2008-11-10 17:03:00,1.5277,1.5277,1.5273,1.5274,217600000.0
2008-11-10 17:04:00,1.5274,1.52755,1.5264,1.5266,326500000.0
2008-11-10 17:05:00,1.5265,1.52745,1.52625,1.5274,192800000.0
2008-11-10 17:06:00,1.5274,1.5274,1.52665,1.52675,235700000.0
2008-11-10 17:07:00,1.52685,1.52725,1.5265,1.5271,230600000.0
2008-11-10 17:08:00,1.527,1.527,1.5254,1.5263,211400000.0
2008-11-10 17:09:00,1.5263,1.5264,1.5257,1.5261,220200000.0
2008-11-10 17:10:00,1.5261,1.52645,1.525,1.5251,174300000.0
2008-11-10 17:11:00,1.5251,1.5253,1.5239,1.52455,230200000.0
2008-11-10 17:12:00,1.5245,1.5246,1.5239,1.5241,191200000.0
2008-11-10 17:13:00,1.5241,1.52495,1.5239,1.5248,199300000.0
2008-11-10 17:14:00,1.52485,1.5253,1.5247,1.52505,134000000.0
2008-11-10 17:15:00,1.525,1.52635,1.52455,1.52625,197500000.0
2008-11-10 17:16:00,1.52635,1.52635,1.52465,1.5257,161500000.0
2008-11-10 17:17:00,1.52545,1.52575,1.5241,1.5246,179200000.0
2008-11-10 17:18:00,1.5246,1.5252,1.5244,1.52475,203700000.0
2008-11-10 17:19:00,1.52475,1.5253,1.5243,1.52465,152900000.0
2008-11-10 17:20:00,1.52465,1.5247,1.5242,1.5243,187300000.0
2008-11-10 17:21:00,1.52425,1.525,1.52395,1.5243,217600000.0
2008-11-10 17:22:00,1.52425,1.5252,1.524,1.5251,215400000.0
2008-11-10 17:23:00,1.5251,1.5251,1.52285,1.52355,169700000.0
2008-11-10 17:24:00,1.5235,1.5236,1.52175,1.52305,148900000.0
2008-11-10 17:25:00,1.5231,1.5238,1.52265,1.5238,147000000.0
2008-11-10 17:26:00,1.5238,1.52435,1.5228,1.52425,186700000.0
2008-11-10 17:27:00,1.52425,1.52555,1.5236,1.52495,187000000.0
2008-11-10 17:28:00,1.5249,1.5259,1.5248,1.52535,169100000.0
2008-11-10 17:29:00,1.5254,1.5257,1.5252,1.5254,162700000.0
2008-11-10 17:30:00,1.5256,1.52595,1.52525,1.52545,175600000.0
2008-11-10 17:31:00,1.52545,1.52565,1.52495,1.52495,162800000.0
2008-11-10 17:32:00,1.52505,1.5266,1.5249,1.52655,204800000.0
2008-11-10 17:33:00,1.52655,1.5275,1.5263,1.52735,191800000.0
2008-11-10 17:34:00,1.5273,1.52735,1.5263,1.52635,201600000.0
2008-11-10 17:35:00,1.5263,1.5269,1.5261,1.5261,178000000.0
2008-11-10 17:36:00,1.5261,1.5273,1.52595,1.5271,192200000.0
2008-11-10 17:37:00,1.5271,1.5273,1.52695,1.52705,147200000.0
2008-11-10 17:38:00,1.5271,1.5272,1.5266,1.5268,187900000.0
2008-11-10 17:39:00,1.5268,1.5269,1.52645,1.5268,195000000.0
2008-11-10 17:40:00,1.5268,1.5268,1.52615,1.52635,141600000.0
2008-11-10 17:41:00,1.52645,1.52645,1.5261,1.52645,129900000.0
2008-11-10 17:42:00,1.52645,1.52715,1.52625,1.52655,196700000.0
2008-11-10 17:43:00,1.52645,1.52735,1.52615,1.52675,241300000.0
2008-11-10 17:44:00,1.52675,1.5271,1.5264,1.52675,176600000.0
2008-11-10 17:45:00,1.52685,1.52775,1.5266,1.52775,74900000.0
2008-11-10 17:46:00,1.52745,1.5277,1.5266,1.5266,207000000.0
2008-11-10 17:47:00,1.5266,1.5269,1.52605,1.52675,164900000.0
2008-11-10 17:48:00,1.52665,1.52675,1.5256,1.5257,170900000.0
2008-11-10 17:49:00,1.52575,1.52635,1.5254,1.52595,184500000.0
2008-11-10 17:50:00,1.526,1.5266,1.52595,1.52645,123000000.0
2008-11-10 17:51:00,1.5263,1.5263,1.52575,1.52615,142600000.0
2008-11-10 17:52:00,1.52615,1.5263,1.52505,1.5252,187000000.0
2008-11-10 17:53:00,1.5251,1.5257,1.5248,1.52565,176700000.0
2008-11-10 17:54:00,1.52565,1.52565,1.52395,1.52405,156000000.0
2008-11-10 17:55:00,1.52415,1.5253,1.52365,1.5252,218000000.0
2008-11-10 17:56:00,1.52515,1.52585,1.525,1.5254,256100000.0
2008-11-10 17:57:00,1.5254,1.52585,1.52535,1.5254,210500000.0
2008-11-10 17:58:00,1.5254,1.52575,1.5251,1.5253,189600000.0
2008-11-10 17:59:00,1.5253,1.5267,1.52525,1.52635,180600000.0
2008-11-10 18:00:00,1.5264,1.52645,1.52575,1.5258,210900000.0
2008-11-10 18:01:00,1.5258,1.5262,1.5251,1.52595,208100000.0
2008-11-10 18:02:00,1.52595,1.526,1.5244,1.52445,165700000.0
2008-11-10 18:03:00,1.5244,1.52515,1.52415,1.5248,230800000.0
2008-11-10 18:04:00,1.5246,1.52535,1.52425,1.5248,172400000.0
2008-11-10 18:05:00,1.5248,1.52525,1.5247,1.5247,151300000.0
2008-11-10 18:06:00,1.5247,1.52515,1.52395,1.52475,139800000.0
2008-11-10 18:07:00,1.525,1.5264,1.52455,1.52485,130500000.0
2008-11-10 18:08:00,1.52485,1.5263,1.5243,1.526,178400000.0
2008-11-10 18:09:00,1.52605,1.52615,1.52505,1.5255,131400000.0
2008-11-10 18:10:00,1.5255,1.5255,1.5245,1.52465,181500000.0
2008-11-10 18:11:00,1.52465,1.5255,1.52405,1.5243,191500000.0
2008-11-10 18:12:00,1.5243,1.52485,1.5233,1.5235,225500000.0
2008-11-10 18:13:00,1.5235,1.52455,1.5234,1.52445,256000000.0
2008-11-10 18:14:00,1.52445,1.5252,1.52375,1.52395,127300000.0
2008-11-10 18:15:00,1.524,1.52405,1.5239,1.5239,148700000.0
2008-11-10 18:16:00,1.52395,1.525,1.5239,1.5243,128300000.0
2008-11-10 18:17:00,1.5243,1.5246,1.5231,1.524,146500000.0
2008-11-10 18:18:00,1.524,1.52585,1.5232,1.5252,211500000.0
2008-11-10 18:19:00,1.5252,1.5253,1.5231,1.52335,194500000.0
2008-11-10 18:20:00,1.52335,1.5242,1.5223,1.52235,165800000.0
2008-11-10 18:21:00,1.5223,1.52285,1.5211,1.52215,146100000.0
2008-11-10 18:22:00,1.5221,1.52245,1.5201,1.52015,195800000.0
2008-11-10 18:23:00,1.52025,1.52205,1.52015,1.5217,188200000.0
2008-11-10 18:24:00,1.52185,1.52185,1.5204,1.52085,201000000.0
2008-11-10 18:25:00,1.52085,1.5215,1.5204,1.52095,145400000.0
2008-11-10 18:26:00,1.52085,1.52085,1.5186,1.5187,163400000.0
2008-11-10 18:27:00,1.5188,1.5196,1.518,1.518,173700000.0
2008-11-10 18:28:00,1.518,1.5197,1.518,1.5185,242100000.0
2008-11-10 18:29:00,1.5185,1.51855,1.5172,1.5172,123800000.0
2008-11-10 18:30:00,1.5172,1.5178,1.5165,1.5165,149600000.0
2008-11-10 18:31:00,1.51645,1.5173,1.51645,1.51665,181600000.0
2008-11-10 18:32:00,1.51665,1.5183,1.5166,1.5174,144520000.0
2008-11-10 18:33:00,1.5174,1.5174,1.5164,1.5169,139400000.0
2008-11-10 18:34:00,1.5169,1.5178,1.5164,1.51645,163500000.0
2008-11-10 18:35:00,1.51625,1.51705,1.51625,1.5167,135900000.0
2008-11-10 18:36:00,1.5167,1.5177,1.5161,1.5173,201300000.0
2008-11-10 18:37:00,1.5175,1.5184,1.51745,1.51785,194900000.0
2008-11-10 18:38:00,1.5179,1.51805,1.51655,1.5176,181900000.0
2008-11-10 18:39:00,1.51755,1.51845,1.5174,1.5182,130400000.0
2008-11-10 18:40:00,1.51815,1.51895,1.518,1.51865,163700000.0
2008-11-10 18:41:00,1.51865,1.5193,1.51835,1.51895,165400000.0
2008-11-10 18:42:00,1.5191,1.5193,1.51765,1.518,159400000.0
2008-11-10 18:43:00,1.518,1.51885,1.51705,1.5185,164800000.0
2008-11-10 18:44:00,1.51855,1.519,1.51815,1.5185,110000000.0
2008-11-10 18:45:00,1.51865,1.51925,1.51815,1.51885,128800000.0
2008-11-10 18:46:00,1.5188,1.5197,1.5185,1.5189,132300000.0
2008-11-10 18:47:00,1.51895,1.52015,1.51835,1.5201,153600000.0
2008-11-10 18:48:00,1.5201,1.52165,1.5195,1.52055,186900000.0
2008-11-10 18:49:00,1.5205,1.5205,1.51955,1.51985,141500000.0
2008-11-10 18:50:00,1.51985,1.52155,1.5197,1.5205,149400000.0
2008-11-10 18:51:00,1.5205,1.52065,1.51975,1.5199,104000000.0
2008-11-10 18:52:00,1.51995,1.52085,1.51995,1.5207,82200000.0
2008-11-10 18:53:00,1.5207,1.5208,1.51915,1.5203,118400000.0
2008-11-10 18:54:00,1.52025,1.52075,1.51985,1.52035,109100000.0
2008-11-10 18:55:00,1.5207,1.5228,1.5202,1.5228,193500000.0
2008-11-10 18:56:00,1.5228,1.5244,1.5228,1.5244,209700000.0
2008-11-10 18:57:00,1.5244,1.52515,1.52415,1.5244,250300000.0
2008-11-10 18:58:00,1.5244,1.52455,1.5223,1.5224,156900000.0
2008-11-10 18:59:00,1.5223,1.5245,1.5212,1.52405,193400000.0
2008-11-10 19:00:00,1.52405,1.52455,1.5234,1.5237,158700000.0
2008-11-10 19:01:00,1.5237,1.52415,1.52265,1.52355,174600000.0
2008-11-10 19:02:00,1.52365,1.52365,1.5235,1.5235,73000000.0
2008-11-10 19:03:00,1.5235,1.52395,1.5229,1.52395,72000000.0
2008-11-10 19:04:00,1.5239,1.5247,1.52375,1.52415,96400000.0
2008-11-10 19:05:00,1.524,1.52405,1.524,1.524,76900000.0
2008-11-10 19:06:00,1.52425,1.5246,1.52385,1.524,137700000.0
2008-11-10 19:07:00,1.524,1.5241,1.5223,1.52285,155200000.0
2008-11-10 19:08:00,1.5227,1.5239,1.52255,1.5236,138800000.0
2008-11-10 19:09:00,1.5236,1.5247,1.52355,1.5246,155100000.0
2008-11-10 19:10:00,1.52455,1.5248,1.5239,1.5247,114800000.0
2008-11-10 19:11:00,1.5247,1.5252,1.5241,1.5241,137900000.0
2008-11-10 19:12:00,1.5241,1.5247,1.5241,1.5241,239500000.0
2008-11-10 19:13:00,1.5241,1.52425,1.5241,1.5241,330300000.0
2008-11-10 19:14:00,1.5241,1.52415,1.5232,1.52325,139600000.0
2008-11-10 19:15:00,1.5233,1.5244,1.52315,1.5238,109400000.0
2008-11-10 19:16:00,1.5238,1.5238,1.5238,1.5238,56400000.0
2008-11-10 19:17:00,1.5238,1.52395,1.5229,1.52345,76500000.0
2008-11-10 19:18:00,1.5235,1.52415,1.5235,1.5236,98600000.0
2008-11-10 19:19:00,1.5237,1.52405,1.5236,1.52385,139600000.0
2008-11-10 19:20:00,1.5238,1.5245,1.52215,1.5228,127800000.0
2008-11-10 19:21:00,1.523,1.52375,1.523,1.52305,89400000.0
2008-11-10 19:22:00,1.523,1.52345,1.5228,1.52345,88400000.0
2008-11-10 19:23:00,1.5234,1.5234,1.5224,1.523,160000000.0
2008-11-10 19:24:00,1.523,1.5231,1.5215,1.5223,212800000.0
2008-11-10 19:25:00,1.5221,1.5229,1.522,1.5222,107000000.0
2008-11-10 19:26:00,1.5222,1.5231,1.5222,1.5226,137600000.0
2008-11-10 19:27:00,1.5226,1.5226,1.5226,1.5226,131400000.0
2008-11-10 19:28:00,1.5226,1.52275,1.5224,1.5226,137900000.0
2008-11-10 19:29:00,1.5226,1.52265,1.5226,1.5226,149400000.0
2008-11-10 19:30:00,1.5226,1.52315,1.5226,1.5226,149600000.0
2008-11-10 19:31:00,1.5226,1.523,1.5226,1.523,127400000.0
2008-11-10 19:32:00,1.5229,1.5233,1.5226,1.5233,73300000.0
2008-11-10 19:33:00,1.5233,1.5234,1.52275,1.52285,60000000.0
2008-11-10 19:34:00,1.5229,1.52345,1.5228,1.5231,60900000.0
2008-11-10 19:35:00,1.5231,1.5236,1.52295,1.52325,60000000.0
2008-11-10 19:36:00,1.5232,1.5232,1.5229,1.5232,125700000.0
2008-11-10 19:37:00,1.52315,1.5233,1.5229,1.52315,99100000.0
2008-11-10 19:38:00,1.52315,1.524,1.52255,1.5235,160900000.0
2008-11-10 19:39:00,1.5235,1.5235,1.52235,1.52325,140300000.0
2008-11-10 19:40:00,1.52345,1.5237,1.523,1.5237,96600000.0
2008-11-10 19:41:00,1.5236,1.5238,1.52305,1.5234,118000000.0
2008-11-10 19:42:00,1.5234,1.5235,1.5231,1.5231,19200000.0
2008-11-10 19:43:00,1.52305,1.52455,1.523,1.5244,147100000.0
2008-11-10 19:44:00,1.5244,1.52575,1.5244,1.5253,167300000.0
2008-11-10 19:45:00,1.52535,1.52535,1.5238,1.52405,146730000.0
2008-11-10 19:46:00,1.52405,1.52465,1.52405,1.52435,80400000.0
2008-11-10 19:47:00,1.5244,1.52575,1.524,1.52575,122900000.0
2008-11-10 19:48:00,1.5257,1.5263,1.52545,1.5258,109500000.0
2008-11-10 19:49:00,1.5258,1.526,1.525,1.525,151300000.0
2008-11-10 19:50:00,1.52505,1.52545,1.525,1.5251,141600000.0
2008-11-10 19:51:00,1.5251,1.52565,1.5251,1.5256,104200000.0
2008-11-10 19:52:00,1.52555,1.5262,1.52545,1.5258,96700000.0
2008-11-10 19:53:00,1.5258,1.52615,1.5256,1.5258,210300000.0
2008-11-10 19:54:00,1.5258,1.5258,1.5258,1.5258,159100000.0
2008-11-10 19:55:00,1.5258,1.52625,1.5254,1.52595,167100000.0
2008-11-10 19:56:00,1.52595,1.5261,1.5256,1.5256,129600000.0
2008-11-10 19:57:00,1.5256,1.5256,1.5255,1.5256,163200000.0
2008-11-10 19:58:00,1.5254,1.5256,1.5254,1.5256,302200000.0
2008-11-10 19:59:00,1.5256,1.5256,1.5247,1.5251,178700000.0
2008-11-10 20:00:00,1.5253,1.52535,1.5239,1.524,135800000.0
2008-11-10 20:01:00,1.524,1.52425,1.524,1.524,105000000.0
2008-11-10 20:02:00,1.52405,1.52455,1.524,1.524,88200000.0
2008-11-10 20:03:00,1.524,1.52405,1.5232,1.5236,88100000.0
2008-11-10 20:04:00,1.5236,1.5236,1.5231,1.5231,251100000.0
2008-11-10 20:05:00,1.5236,1.52365,1.5231,1.5236,422400000.0
2008-11-10 20:06:00,1.5236,1.5236,1.5236,1.5236,57000000.0
2008-11-10 20:07:00,1.5236,1.52385,1.5236,1.52385,97000000.0
2008-11-10 20:08:00,1.52385,1.52475,1.5238,1.52445,128900000.0
2008-11-10 20:09:00,1.5244,1.52505,1.5242,1.52505,166600000.0
2008-11-10 20:10:00,1.5251,1.5261,1.5251,1.5259,121200000.0
2008-11-10 20:11:00,1.526,1.52605,1.52565,1.5259,69600000.0
2008-11-10 20:12:00,1.5261,1.5262,1.52595,1.52605,59400000.0
2008-11-10 20:13:00,1.52605,1.52605,1.5258,1.5258,108000000.0
2008-11-10 20:14:00,1.5258,1.5261,1.5258,1.52595,108000000.0
2008-11-10 20:15:00,1.5259,1.52595,1.5257,1.5258,228300001.0
2008-11-10 20:16:00,1.5258,1.5258,1.5257,1.5258,172500005.0
2008-11-10 20:17:00,1.5258,1.5258,1.5254,1.5256,272200002.0
2008-11-10 20:18:00,1.5257,1.5258,1.5246,1.5251,417500009.0
2008-11-10 20:19:00,1.5251,1.5256,1.5236,1.52365,117300000.0
2008-11-10 20:20:00,1.5237,1.5238,1.5234,1.5236,165600000.0
2008-11-10 20:21:00,1.5236,1.52365,1.52185,1.5224,159100000.0
2008-11-10 20:22:00,1.5223,1.5223,1.522,1.5221,312200000.0
2008-11-10 20:23:00,1.52215,1.52215,1.5218,1.5218,129000000.0
2008-11-10 20:24:00,1.5217,1.522,1.5207,1.522,164200000.0
2008-11-10 20:25:00,1.52205,1.52355,1.52205,1.5235,165800000.0
2008-11-10 20:26:00,1.52375,1.52385,1.5233,1.5234,197400000.0
2008-11-10 20:27:00,1.5234,1.5241,1.5233,1.52355,94800000.0
2008-11-10 20:28:00,1.5234,1.5242,1.5234,1.5239,118800000.0
2008-11-10 20:29:00,1.5239,1.52435,1.5239,1.52435,97600000.0
2008-11-10 20:30:00,1.5243,1.52535,1.52425,1.5251,189200000.0
2008-11-10 20:31:00,1.5252,1.52535,1.5249,1.5251,112600000.0
2008-11-10 20:32:00,1.5251,1.5255,1.52415,1.52415,175500000.0
2008-11-10 20:33:00,1.52415,1.5242,1.5238,1.5238,87700000.0
2008-11-10 20:34:00,1.5238,1.5238,1.52305,1.5231,90400000.0
2008-11-10 20:35:00,1.5231,1.52355,1.5231,1.52355,140800000.0
2008-11-10 20:36:00,1.5235,1.52495,1.5235,1.52485,104400000.0
2008-11-10 20:37:00,1.52485,1.52515,1.524,1.5245,242400000.0
2008-11-10 20:38:00,1.5245,1.5246,1.52335,1.52445,127200000.0
2008-11-10 20:39:00,1.52445,1.52525,1.52445,1.5246,131900000.0
2008-11-10 20:40:00,1.52465,1.52515,1.5239,1.5244,250700000.0
2008-11-10 20:41:00,1.52455,1.5254,1.5243,1.52535,115700000.0
2008-11-10 20:42:00,1.52535,1.5258,1.5253,1.5256,53400000.0
2008-11-10 20:43:00,1.5255,1.52565,1.5248,1.5255,129600000.0
2008-11-10 20:44:00,1.52555,1.5256,1.52535,1.52545,42000000.0
2008-11-10 20:45:00,1.5253,1.52535,1.5247,1.52475,81000000.0
2008-11-10 20:46:00,1.5247,1.525,1.5245,1.52495,123400000.0
2008-11-10 20:47:00,1.52495,1.52495,1.5245,1.5245,81200000.0
2008-11-10 20:48:00,1.5245,1.5245,1.5245,1.5245,57000000.0
2008-11-10 20:49:00,1.5245,1.5247,1.5245,1.5247,79800000.0
2008-11-10 20:50:00,1.52455,1.5252,1.5243,1.5251,101000000.0
2008-11-10 20:51:00,1.52495,1.52515,1.5246,1.52495,29200000.0
2008-11-10 20:52:00,1.5251,1.5263,1.52505,1.5258,60400000.0
2008-11-10 20:53:00,1.5258,1.5261,1.5257,1.52585,97200000.0
2008-11-10 20:54:00,1.5258,1.52585,1.5246,1.52565,163200000.0
2008-11-10 20:55:00,1.5257,1.52645,1.5256,1.5264,126600000.0
2008-11-10 20:56:00,1.52635,1.52645,1.5259,1.52605,192600000.0
2008-11-10 20:57:00,1.5261,1.5262,1.5249,1.5249,204600000.0
2008-11-10 20:58:00,1.5247,1.5247,1.5234,1.5239,107200000.0
2008-11-10 20:59:00,1.5239,1.5239,1.5221,1.5221,84900000.0
2008-11-10 21:00:00,1.52215,1.52295,1.5221,1.5224,100600000.0
2008-11-10 21:01:00,1.5224,1.5229,1.52125,1.5222,106300000.0
2008-11-10 21:02:00,1.5222,1.5231,1.5222,1.5229,50700000.0
2008-11-10 21:03:00,1.5229,1.5229,1.5225,1.5225,88600000.0
2008-11-10 21:04:00,1.5225,1.52295,1.5223,1.5229,44700000.0
2008-11-10 21:05:00,1.52295,1.5232,1.52285,1.5232,21600000.0
2008-11-10 21:06:00,1.52315,1.5235,1.5223,1.52305,140000000.0
2008-11-10 21:07:00,1.52315,1.52315,1.5222,1.5222,123600000.0
2008-11-10 21:08:00,1.5222,1.52245,1.5222,1.52235,153000000.0
2008-11-10 21:09:00,1.5223,1.5232,1.5222,1.52235,111200000.0
2008-11-10 21:10:00,1.5223,1.52235,1.5222,1.5222,85200000.0
2008-11-10 21:11:00,1.5222,1.5222,1.52085,1.5213,96200000.0
2008-11-10 21:12:00,1.52125,1.52125,1.5201,1.52035,165900000.0
2008-11-10 21:13:00,1.52045,1.52135,1.52045,1.5211,85000000.0
2008-11-10 21:14:00,1.5211,1.5224,1.52105,1.5217,138600000.0
2008-11-10 21:15:00,1.5217,1.5218,1.5217,1.5217,49100000.0
2008-11-10 21:16:00,1.5217,1.5229,1.5216,1.5217,71700000.0
2008-11-10 21:17:00,1.52165,1.52175,1.52035,1.5204,101400000.0
2008-11-10 21:18:00,1.5204,1.5216,1.51995,1.5209,173100000.0
2008-11-10 21:19:00,1.5209,1.5209,1.52035,1.5205,72200000.0
2008-11-10 21:20:00,1.52055,1.52085,1.51895,1.51925,132900000.0
2008-11-10 21:21:00,1.5193,1.52065,1.5193,1.5206,158200000.0
2008-11-10 21:22:00,1.5208,1.5211,1.5202,1.5202,152900000.0
2008-11-10 21:23:00,1.5202,1.52095,1.5202,1.52075,166300000.0
2008-11-10 21:24:00,1.5206,1.5206,1.51965,1.52045,108000000.0
2008-11-10 21:25:00,1.5204,1.5209,1.52025,1.5209,57200000.0
2008-11-10 21:26:00,1.5209,1.5217,1.5206,1.52155,63200000.0
2008-11-10 21:27:00,1.52165,1.5223,1.52165,1.52215,60600000.0
2008-11-10 21:28:00,1.5221,1.5232,1.52195,1.5232,103800000.0
2008-11-10 21:29:00,1.52345,1.5246,1.5233,1.5244,115300000.0
2008-11-10 21:30:00,1.52435,1.5245,1.5228,1.5235,85300000.0
2008-11-10 21:31:00,1.52355,1.52375,1.5232,1.52345,32200000.0
2008-11-10 21:32:00,1.52335,1.52335,1.5232,1.5232,50400000.0
2008-11-10 21:33:00,1.5232,1.5232,1.5232,1.5232,79200000.0
2008-11-10 21:34:00,1.5232,1.5232,1.5232,1.5232,46800000.0
2008-11-10 21:35:00,1.5232,1.5232,1.52245,1.52245,112600000.0
2008-11-10 21:36:00,1.52235,1.52235,1.5219,1.5221,74200000.0
2008-11-10 21:37:00,1.5223,1.5225,1.5217,1.5219,145700000.0
2008-11-10 21:38:00,1.5219,1.522,1.5208,1.5214,68800000.0
2008-11-10 21:39:00,1.5214,1.522,1.5214,1.5215,100300000.0
2008-11-10 21:40:00,1.5215,1.52305,1.5215,1.52255,71100000.0
2008-11-10 21:41:00,1.5225,1.52275,1.5225,1.5225,27300000.0
2008-11-10 21:42:00,1.5225,1.5227,1.5212,1.5212,84500000.0
2008-11-10 21:43:00,1.5212,1.5219,1.5212,1.5217,55200000.0
2008-11-10 21:44:00,1.52175,1.52285,1.52175,1.5224,112400000.0
2008-11-10 21:45:00,1.5224,1.523,1.5224,1.5226,108000000.0
2008-11-10 21:46:00,1.5226,1.5231,1.5223,1.5231,68600000.0
2008-11-10 21:47:00,1.52325,1.5233,1.5227,1.5227,113400000.0
2008-11-10 21:48:00,1.5227,1.5227,1.5209,1.5221,71000000.0
2008-11-10 21:49:00,1.5221,1.52215,1.5221,1.5221,41400000.0
2008-11-10 21:50:00,1.5221,1.52265,1.5221,1.5221,70800000.0
2008-11-10 21:51:00,1.5221,1.5225,1.5221,1.5225,91600000.0
2008-11-10 21:52:00,1.5232,1.5235,1.523,1.52345,58200000.0
2008-11-10 21:53:00,1.52345,1.52365,1.5232,1.52345,68600000.0
2008-11-10 21:54:00,1.5236,1.52415,1.52325,1.52395,70800000.0
2008-11-10 21:55:00,1.52385,1.52395,1.5237,1.5237,26800000.0
2008-11-10 21:56:00,1.5237,1.5239,1.5225,1.5225,153500000.0
2008-11-10 21:57:00,1.5225,1.52285,1.5225,1.52285,384400000.0
2008-11-10 21:58:00,1.52275,1.5228,1.5225,1.5225,98400000.0
2008-11-10 21:59:00,1.5225,1.523,1.5225,1.5227,50700000.0
2008-11-10 22:00:00,1.52265,1.52425,1.5226,1.5231,55300000.0
2008-11-10 22:01:00,1.5231,1.5234,1.5231,1.5231,40900000.0
2008-11-10 22:02:00,1.5231,1.52315,1.52225,1.5226,97400000.0
2008-11-10 22:03:00,1.5226,1.52305,1.5226,1.52285,66600000.0
2008-11-10 22:04:00,1.52295,1.52405,1.5227,1.52405,116200000.0
2008-11-10 22:05:00,1.52405,1.5242,1.5236,1.52375,108700000.0
2008-11-10 22:06:00,1.5238,1.5244,1.5236,1.5239,63800000.0
2008-11-10 22:07:00,1.5238,1.52405,1.5236,1.5236,277200000.0
2008-11-10 22:08:00,1.5237,1.524,1.5236,1.5236,66100000.0
2008-11-10 22:09:00,1.52385,1.52415,1.52355,1.5238,170200000.0
2008-11-10 22:10:00,1.5236,1.5241,1.52355,1.5237,75100000.0
2008-11-10 22:11:00,1.5236,1.52365,1.5234,1.5234,243400000.0
2008-11-10 22:12:00,1.52345,1.52445,1.5234,1.5239,132300000.0
2008-11-10 22:13:00,1.5239,1.5239,1.5227,1.523,75800000.0
2008-11-10 22:14:00,1.52295,1.52395,1.5228,1.52385,111500000.0
2008-11-10 22:15:00,1.5237,1.5244,1.5237,1.5238,86300000.0
2008-11-10 22:16:00,1.5238,1.5238,1.5226,1.523,108700000.0
2008-11-10 22:17:00,1.5231,1.52365,1.5231,1.5231,65300000.0
2008-11-10 22:18:00,1.52315,1.52375,1.5231,1.5234,64800000.0
2008-11-10 22:19:00,1.5236,1.52455,1.5235,1.5238,92700000.0
2008-11-10 22:20:00,1.5238,1.5246,1.5238,1.5239,77900000.0
2008-11-10 22:21:00,1.5239,1.52455,1.52385,1.52385,97200000.0
2008-11-10 22:22:00,1.52425,1.525,1.524,1.5245,103600000.0
2008-11-10 22:23:00,1.5245,1.5253,1.5239,1.5251,124600000.0
2008-11-10 22:24:00,1.5251,1.52515,1.5245,1.5247,123400000.0
2008-11-10 22:25:00,1.5247,1.5247,1.5247,1.5247,58500000.0
2008-11-10 22:26:00,1.5247,1.52475,1.5245,1.5247,122500000.0
2008-11-10 22:27:00,1.5241,1.5247,1.5234,1.5234,159400000.0
2008-11-10 22:28:00,1.5234,1.52405,1.5228,1.52385,213200000.0
2008-11-10 22:29:00,1.5238,1.52515,1.5236,1.52445,107600000.0
2008-11-10 22:30:00,1.52435,1.5248,1.5241,1.5244,114000000.0
2008-11-10 22:31:00,1.52425,1.52565,1.52375,1.5245,186200000.0
2008-11-10 22:32:00,1.5246,1.5256,1.5246,1.52515,118500000.0
2008-11-10 22:33:00,1.52495,1.52615,1.52495,1.52595,135100000.0
2008-11-10 22:34:00,1.52595,1.52615,1.52535,1.52615,96200000.0
2008-11-10 22:35:00,1.5262,1.52645,1.5256,1.5256,114200000.0
2008-11-10 22:36:00,1.52555,1.52555,1.5251,1.5251,61000000.0
2008-11-10 22:37:00,1.5251,1.52555,1.52505,1.52515,64000000.0
2008-11-10 22:38:00,1.5252,1.52535,1.52515,1.52515,26500000.0
2008-11-10 22:39:00,1.5251,1.5256,1.5251,1.52515,38800000.0
2008-11-10 22:40:00,1.52505,1.5251,1.5248,1.5249,71100000.0
2008-11-10 22:41:00,1.5248,1.52495,1.5248,1.5248,111800000.0
2008-11-10 22:42:00,1.5248,1.5254,1.5242,1.525,97300000.0
2008-11-10 22:43:00,1.5252,1.5257,1.52455,1.52535,100700000.0
2008-11-10 22:44:00,1.52545,1.52545,1.5242,1.5242,119400000.0
2008-11-10 22:45:00,1.5244,1.5245,1.52265,1.52365,70500000.0
2008-11-10 22:46:00,1.52365,1.52455,1.52365,1.524,119200000.0
2008-11-10 22:47:00,1.52405,1.52425,1.5231,1.5231,184000000.0
2008-11-10 22:48:00,1.5231,1.5238,1.5231,1.5238,156000000.0
2008-11-10 22:49:00,1.5237,1.52445,1.5236,1.5237,90600000.0
2008-11-10 22:50:00,1.52365,1.5243,1.52365,1.52395,96000000.0
2008-11-10 22:51:00,1.524,1.52465,1.52365,1.52405,138100000.0
2008-11-10 22:52:00,1.52405,1.5248,1.5239,1.5239,107200000.0
2008-11-10 22:53:00,1.52395,1.5242,1.5239,1.5239,109200000.0
2008-11-10 22:54:00,1.52395,1.52405,1.5239,1.5239,141000000.0
2008-11-10 22:55:00,1.5239,1.5247,1.5239,1.52445,58500000.0
2008-11-10 22:56:00,1.52435,1.52465,1.5243,1.52455,92700000.0
2008-11-10 22:57:00,1.5247,1.5249,1.52435,1.5246,73800000.0
2008-11-10 22:58:00,1.5247,1.5251,1.52395,1.52395,69500000.0
2008-11-10 22:59:00,1.52395,1.5244,1.5238,1.5238,67200000.0
2008-11-10 23:00:00,1.5238,1.5243,1.5238,1.5243,37500000.0
2008-11-10 23:01:00,1.52435,1.52455,1.5236,1.52375,41200000.0
2008-11-10 23:02:00,1.5236,1.52375,1.5233,1.5233,38600000.0
2008-11-10 23:03:00,1.5233,1.5239,1.5233,1.52355,52800000.0
2008-11-10 23:04:00,1.5239,1.5246,1.5239,1.5246,42600000.0
2008-11-10 23:05:00,1.5246,1.52475,1.5243,1.52435,27600000.0
2008-11-10 23:06:00,1.5245,1.52485,1.52435,1.52435,28800000.0
2008-11-10 23:07:00,1.52455,1.52495,1.52445,1.5247,63600000.0
2008-11-10 23:08:00,1.5246,1.5252,1.5242,1.52465,58500000.0
2008-11-10 23:09:00,1.5247,1.52505,1.5245,1.52485,31800000.0
2008-11-10 23:10:00,1.5248,1.52495,1.52465,1.52475,18600000.0
2008-11-10 23:11:00,1.5248,1.525,1.52435,1.5249,28600000.0
2008-11-10 23:12:00,1.5248,1.52515,1.52475,1.5249,65700000.0
2008-11-10 23:13:00,1.52495,1.52525,1.5248,1.5251,55000000.0
2008-11-10 23:14:00,1.5249,1.525,1.5249,1.525,16800000.0
2008-11-10 23:15:00,1.52505,1.5251,1.5248,1.52495,24000000.0
2008-11-10 23:16:00,1.52495,1.52505,1.5248,1.52505,9600000.0
2008-11-10 23:17:00,1.52495,1.52535,1.52475,1.5248,47600000.0
2008-11-10 23:18:00,1.52485,1.52515,1.5248,1.52485,18600000.0
2008-11-10 23:19:00,1.5248,1.5254,1.52465,1.5247,21600000.0
2008-11-10 23:20:00,1.5247,1.5259,1.5246,1.52515,69500000.0
2008-11-10 23:21:00,1.52515,1.5259,1.525,1.5259,56400000.0
2008-11-10 23:22:00,1.5259,1.52615,1.52535,1.52535,19200000.0
2008-11-10 23:23:00,1.5254,1.52575,1.525,1.525,47700000.0
2008-11-10 23:24:00,1.525,1.525,1.525,1.525,34200000.0
2008-11-10 23:25:00,1.525,1.525,1.52405,1.52405,39800000.0
2008-11-10 23:26:00,1.5247,1.5247,1.5243,1.5244,37800000.0
2008-11-10 23:27:00,1.5246,1.5246,1.52425,1.5243,59400000.0
2008-11-10 23:28:00,1.5243,1.52495,1.52425,1.52485,37800000.0
2008-11-10 23:29:00,1.52495,1.5252,1.5249,1.5251,78600000.0
2008-11-10 23:30:00,1.5253,1.52705,1.525,1.5259,206700000.0
2008-11-10 23:31:00,1.5259,1.5259,1.5255,1.5255,166900000.0
2008-11-10 23:32:00,1.5255,1.5256,1.5245,1.5256,95800000.0
2008-11-10 23:33:00,1.5256,1.5256,1.52495,1.525,69600000.0
2008-11-10 23:34:00,1.525,1.525,1.525,1.525,30600000.0
2008-11-10 23:35:00,1.525,1.52545,1.525,1.5253,49400000.0
2008-11-10 23:36:00,1.5253,1.5253,1.5253,1.5253,15600000.0
2008-11-10 23:37:00,1.5253,1.5254,1.5253,1.5253,40800000.0
2008-11-10 23:38:00,1.5253,1.5253,1.5253,1.5253,15600000.0
2008-11-10 23:39:00,1.5253,1.5253,1.5253,1.5253,51600000.0
2008-11-10 23:40:00,1.5253,1.5253,1.52395,1.5243,44600000.0
2008-11-10 23:41:00,1.5243,1.52435,1.5241,1.5241,34900000.0
2008-11-10 23:42:00,1.5241,1.5241,1.5241,1.5241,7200000.0
2008-11-10 23:43:00,1.5241,1.5241,1.52235,1.52235,50200000.0
2008-11-10 23:44:00,1.522,1.522,1.52135,1.52135,39600000.0
2008-11-10 23:45:00,1.5213,1.5219,1.521,1.52165,86900000.0
2008-11-10 23:46:00,1.52165,1.52205,1.52155,1.5218,25600000.0
2008-11-10 23:47:00,1.52185,1.5222,1.5218,1.52205,16800000.0
2008-11-10 23:48:00,1.5221,1.523,1.5221,1.52275,68100000.0
2008-11-10 23:49:00,1.52265,1.5234,1.52235,1.5234,43800000.0
2008-11-10 23:50:00,1.5234,1.52345,1.5232,1.5233,24200000.0
2008-11-10 23:51:00,1.5233,1.52375,1.5232,1.5236,54500000.0
2008-11-10 23:52:00,1.5236,1.5236,1.5236,1.5236,14400000.0
2008-11-10 23:53:00,1.5236,1.5236,1.5236,1.5236,33600000.0
2008-11-10 23:54:00,1.5236,1.5236,1.5236,1.5236,26400000.0
2008-11-10 23:55:00,1.5236,1.5236,1.5231,1.5236,202000000.0
2008-11-10 23:56:00,1.5236,1.5236,1.5223,1.52265,138400000.0
2008-11-10 23:57:00,1.52265,1.52305,1.5223,1.5223,183600000.0
2008-11-10 23:58:00,1.5223,1.5223,1.5223,1.5223,145800000.0
2008-11-10 23:59:00,1.5223,1.5223,1.5223,1.5223,97200000.0
2008-11-11 00:00:00,1.5222,1.52225,1.52175,1.5221,50000000.0
2008-11-11 00:01:00,1.52205,1.5222,1.52195,1.5222,15000000.0
2008-11-11 00:02:00,1.5222,1.5225,1.5222,1.5222,31900000.0
2008-11-11 00:03:00,1.5223,1.5223,1.5223,1.5223,1200000.0
2008-11-11 00:04:00,1.5223,1.5226,1.5222,1.5224,19800000.0
2008-11-11 00:05:00,1.5224,1.52245,1.52225,1.52245,8400000.0
2008-11-11 00:06:00,1.52255,1.5226,1.52215,1.52235,35600000.0
2008-11-11 00:07:00,1.52235,1.52485,1.52225,1.52335,31200000.0
2008-11-11 00:08:00,1.52325,1.5247,1.52325,1.5247,40800000.0
2008-11-11 00:09:00,1.52475,1.52495,1.5221,1.5221,27400000.0
2008-11-11 00:10:00,1.52235,1.52275,1.5221,1.52265,34800000.0
2008-11-11 00:11:00,1.5236,1.524,1.52235,1.52235,25200000.0
2008-11-11 00:12:00,1.52235,1.52235,1.52235,1.52235,4800000.0
2008-11-11 00:13:00,1.5224,1.5224,1.52205,1.52225,23800000.0
2008-11-11 00:14:00,1.52215,1.5223,1.5221,1.5221,14400000.0
2008-11-11 00:15:00,1.52215,1.52225,1.52215,1.52215,8400000.0
2008-11-11 00:16:00,1.5226,1.52275,1.5221,1.5221,13400000.0
2008-11-11 00:17:00,1.5221,1.52215,1.522,1.522,13800000.0
2008-11-11 00:18:00,1.522,1.52245,1.5219,1.52215,39000000.0
2008-11-11 00:19:00,1.5222,1.5222,1.522,1.522,11400000.0
2008-11-11 00:20:00,1.52205,1.5221,1.522,1.522,7600000.0
2008-11-11 00:21:00,1.522,1.52215,1.522,1.52215,3600000.0
2008-11-11 00:22:00,1.5223,1.52255,1.52225,1.52255,24000000.0
2008-11-11 00:23:00,1.5225,1.52265,1.52235,1.52255,39800000.0
2008-11-11 00:24:00,1.52245,1.5225,1.5223,1.52235,19700000.0
2008-11-11 00:25:00,1.5224,1.5224,1.5223,1.52235,35900000.0
2008-11-11 00:26:00,1.5224,1.5225,1.5224,1.5225,6400000.0
2008-11-11 00:27:00,1.5225,1.523,1.5225,1.5228,25800000.0
2008-11-11 00:28:00,1.5228,1.5228,1.5228,1.5228,15600000.0
2008-11-11 00:29:00,1.5228,1.5228,1.5228,1.5228,19200000.0
2008-11-11 00:30:00,1.5228,1.5235,1.5228,1.5229,22200000.0
2008-11-11 00:31:00,1.5229,1.5235,1.5229,1.5235,37500000.0
2008-11-11 00:32:00,1.5235,1.526,1.523,1.52395,64700000.0
2008-11-11 00:33:00,1.52385,1.5241,1.5237,1.52405,54400000.0
2008-11-11 00:34:00,1.52395,1.52425,1.5239,1.5241,47400000.0
2008-11-11 00:35:00,1.5243,1.5245,1.5242,1.5242,55200000.0
2008-11-11 00:36:00,1.5244,1.5244,1.5244,1.5244,30000000.0
2008-11-11 00:37:00,1.5244,1.5244,1.5244,1.5244,67200000.0
2008-11-11 00:38:00,1.5244,1.5244,1.524,1.524,103200000.0
2008-11-11 00:39:00,1.524,1.5244,1.524,1.5244,14400000.0
2008-11-11 00:40:00,1.5244,1.5244,1.5244,1.5244,7200000.0
2008-11-11 00:41:00,1.5244,1.5244,1.5244,1.5244,9600000.0
2008-11-11 00:42:00,1.5244,1.5244,1.5244,1.5244,50400000.0
2008-11-11 00:43:00,1.5244,1.5244,1.524,1.524,26400000.0
2008-11-11 00:44:00,1.524,1.524,1.524,1.524,3600000.0
2008-11-11 00:45:00,1.524,1.524,1.524,1.524,3600000.0
2008-11-11 00:46:00,1.524,1.5244,1.524,1.5244,100800000.0
2008-11-11 00:47:00,1.524,1.5244,1.5229,1.5229,65800000.0
2008-11-11 00:48:00,1.5229,1.5229,1.5229,1.5229,31200000.0
2008-11-11 00:49:00,1.5229,1.5231,1.5229,1.5229,42800000.0
2008-11-11 00:50:00,1.5229,1.5229,1.5229,1.5229,42600000.0
2008-11-11 00:51:00,1.5229,1.52305,1.5229,1.5229,70000000.0
2008-11-11 00:52:00,1.5229,1.5229,1.5229,1.5229,18000000.0
2008-11-11 00:53:00,1.5229,1.5233,1.5229,1.5233,31200000.0
2008-11-11 00:54:00,1.5233,1.5236,1.52325,1.5235,39600000.0
2008-11-11 00:55:00,1.5235,1.5235,1.5235,1.5235,20400000.0
2008-11-11 00:56:00,1.5235,1.5235,1.5235,1.5235,7200000.0
2008-11-11 00:57:00,1.5235,1.5235,1.5235,1.5235,1200000.0
2008-11-11 00:58:00,1.5212,1.5213,1.5211,1.5212,4800000.0
2008-11-11 00:59:00,1.5235,1.5235,1.5235,1.5235,4800000.0
2008-11-11 01:00:00,1.5235,1.5235,1.5235,1.5235,8400000.0
2008-11-11 01:01:00,1.5235,1.5235,1.5235,1.5235,10800000.0
2008-11-11 01:02:00,1.5235,1.5235,1.5235,1.5235,36000000.0
2008-11-11 01:03:00,1.5235,1.5235,1.5233,1.5235,57600000.0
2008-11-11 01:04:00,1.5235,1.5235,1.5235,1.5235,16800000.0
2008-11-11 01:05:00,1.5235,1.5235,1.5235,1.5235,7200000.0
2008-11-11 01:06:00,1.5235,1.5235,1.5222,1.5222,21600000.0
2008-11-11 01:07:00,1.52235,1.5226,1.52235,1.5224,27400000.0
2008-11-11 01:08:00,1.5224,1.5224,1.5224,1.5224,3600000.0
2008-11-11 01:09:00,1.5224,1.5225,1.5223,1.52245,36000000.0
2008-11-11 01:10:00,1.5225,1.5227,1.5225,1.5226,69400000.0
2008-11-11 01:11:00,1.5226,1.5232,1.5225,1.523,101700000.0
2008-11-11 01:12:00,1.523,1.523,1.5229,1.523,23400000.0
2008-11-11 01:13:00,1.5231,1.52315,1.5229,1.5229,47400000.0
2008-11-11 01:14:00,1.5229,1.5229,1.5229,1.5229,26400000.0
2008-11-11 01:15:00,1.5229,1.5229,1.5229,1.5229,12000000.0
2008-11-11 01:16:00,1.5229,1.5229,1.5228,1.5228,8400000.0
2008-11-11 01:17:00,1.5228,1.5229,1.5224,1.5224,39600000.0
2008-11-11 01:18:00,1.5224,1.5229,1.5223,1.5223,48400000.0
2008-11-11 01:19:00,1.52235,1.5231,1.52235,1.5229,70800000.0
2008-11-11 01:20:00,1.5228,1.5239,1.5228,1.52305,42000000.0
2008-11-11 01:21:00,1.52295,1.52295,1.5224,1.5228,77400000.0
2008-11-11 01:22:00,1.52275,1.52325,1.52275,1.52295,20400000.0
2008-11-11 01:23:00,1.52285,1.52285,1.5226,1.52265,33600000.0
2008-11-11 01:24:00,1.5227,1.5227,1.5226,1.5226,52800000.0
2008-11-11 01:25:00,1.5226,1.5226,1.5226,1.5226,7200000.0
2008-11-11 01:26:00,1.5226,1.5226,1.5226,1.5226,19200000.0
2008-11-11 01:27:00,1.5226,1.5226,1.5226,1.5226,43200000.0
2008-11-11 01:28:00,1.5226,1.5226,1.5226,1.5226,24000000.0
2008-11-11 01:29:00,1.5219,1.5224,1.5218,1.5222,4800000.0
2008-11-11 01:30:00,1.5226,1.5226,1.5226,1.5226,4800000.0
2008-11-11 01:31:00,1.5226,1.5226,1.5226,1.5226,48000000.0
2008-11-11 01:32:00,1.5226,1.5226,1.5226,1.5226,12000000.0
2008-11-11 01:33:00,1.5226,1.5226,1.5226,1.5226,4800000.0
2008-11-11 01:34:00,1.5208,1.5214,1.5207,1.5214,74400000.0
2008-11-11 01:35:00,1.5226,1.5226,1.5226,1.5226,74400000.0
2008-11-11 01:36:00,1.5226,1.5226,1.5226,1.5226,12000000.0
2008-11-11 01:37:00,1.5226,1.5226,1.5226,1.5226,14400000.0
2008-11-11 01:38:00,1.5226,1.5226,1.5226,1.5226,12000000.0
2008-11-11 01:39:00,1.5226,1.5226,1.5216,1.5216,18000000.0
2008-11-11 01:40:00,1.5216,1.5217,1.5216,1.5217,21600000.0
2008-11-11 01:41:00,1.5217,1.5217,1.5216,1.5217,48000000.0
2008-11-11 01:42:00,1.5217,1.5217,1.5217,1.5217,33600000.0
2008-11-11 01:43:00,1.5217,1.5217,1.5217,1.5217,5400000.0
2008-11-11 01:44:00,1.5217,1.5217,1.5217,1.5217,19800000.0
2008-11-11 01:45:00,1.5217,1.5217,1.5217,1.5217,10800000.0
2008-11-11 01:46:00,1.5217,1.5217,1.5217,1.5217,39600000.0
2008-11-11 01:47:00,1.5221,1.5221,1.5219,1.5219,28800000.0
2008-11-11 01:48:00,1.5219,1.5219,1.5219,1.5219,14400000.0
2008-11-11 01:49:00,1.5219,1.5219,1.5219,1.5219,2400000.0
2008-11-11 01:50:00,1.5219,1.5219,1.5219,1.5219,1200000.0
2008-11-11 01:51:00,1.5219,1.5219,1.5219,1.5219,4800000.0
2008-11-11 01:52:00,1.5219,1.5219,1.5219,1.5219,13200000.0
2008-11-11 01:53:00,1.5219,1.5219,1.5219,1.5219,4800000.0
2008-11-11 01:54:00,1.5219,1.5219,1.5219,1.5219,27600000.0
2008-11-11 01:55:00,1.5219,1.5219,1.5219,1.5219,36000000.0
2008-11-11 01:56:00,1.5219,1.5219,1.5219,1.5219,10800000.0
2008-11-11 01:57:00,1.5219,1.5219,1.5219,1.5219,12000000.0
2008-11-11 01:58:00,1.5219,1.5219,1.5219,1.5219,3600000.0
2008-11-11 01:59:00,1.5219,1.5219,1.5219,1.5219,6000000.0
2008-11-11 02:00:00,1.5219,1.5219,1.5219,1.5219,2400000.0
2008-11-11 02:01:00,1.5219,1.5219,1.5219,1.5219,36000000.0
2008-11-11 02:02:00,1.5219,1.5219,1.5219,1.5219,9600000.0
2008-11-11 02:03:00,1.5219,1.5219,1.5219,1.5219,6000000.0
2008-11-11 02:04:00,1.5219,1.5225,1.5219,1.5222,58700000.0
2008-11-11 02:05:00,1.5222,1.5222,1.5222,1.5222,18400000.0
2008-11-11 02:06:00,1.5222,1.5222,1.5222,1.5222,27100000.0
2008-11-11 02:07:00,1.5222,1.5222,1.5222,1.5222,44100000.0
2008-11-11 02:08:00,1.5222,1.5222,1.5217,1.5217,26200000.0
2008-11-11 02:09:00,1.5217,1.5217,1.5217,1.5217,39600000.0
2008-11-11 02:10:00,1.5219,1.5228,1.5217,1.5226,30600000.0
2008-11-11 02:11:00,1.5217,1.5217,1.5217,1.5217,30600000.0
2008-11-11 02:12:00,1.5217,1.5217,1.5217,1.5217,88200000.0
2008-11-11 02:13:00,1.5217,1.5217,1.52065,1.5212,16800000.0
2008-11-11 02:14:00,1.5212,1.5215,1.5211,1.52145,27600000.0
2008-11-11 02:15:00,1.52135,1.5215,1.52115,1.52135,10800000.0
2008-11-11 02:16:00,1.5212,1.5224,1.5212,1.5224,39000000.0
2008-11-11 02:17:00,1.5214,1.5216,1.5211,1.5212,39000000.0
2008-11-11 02:18:00,1.5212,1.52155,1.5212,1.5212,48600000.0
2008-11-11 02:19:00,1.5212,1.5222,1.5212,1.52185,102000000.0
2008-11-11 02:20:00,1.5218,1.52185,1.5212,1.5212,97800000.0
2008-11-11 02:21:00,1.5212,1.5215,1.5211,1.52125,124200000.0
2008-11-11 02:22:00,1.52125,1.5215,1.5212,1.5212,68900000.0
2008-11-11 02:23:00,1.5212,1.5212,1.5212,1.5212,58800000.0
2008-11-11 02:24:00,1.5212,1.52155,1.52115,1.5215,64500000.0
2008-11-11 02:25:00,1.52155,1.52175,1.52115,1.52175,44800000.0
2008-11-11 02:26:00,1.52175,1.52175,1.5212,1.5212,22800000.0
2008-11-11 02:27:00,1.5212,1.52175,1.52115,1.52135,51600000.0
2008-11-11 02:28:00,1.52185,1.5222,1.52145,1.52195,51400000.0
2008-11-11 02:29:00,1.52205,1.52255,1.5218,1.52235,89900000.0
2008-11-11 02:30:00,1.52235,1.5224,1.5211,1.5216,123300000.0
2008-11-11 02:31:00,1.52145,1.52145,1.5212,1.5212,71400000.0
2008-11-11 02:32:00,1.5212,1.52125,1.51965,1.5211,136600000.0
2008-11-11 02:33:00,1.5209,1.52125,1.52015,1.52095,101500000.0
2008-11-11 02:34:00,1.52095,1.52155,1.5207,1.52155,137200000.0
2008-11-11 02:35:00,1.5216,1.522,1.52125,1.52155,71100000.0
2008-11-11 02:36:00,1.52155,1.5226,1.52155,1.5226,100300000.0
2008-11-11 02:37:00,1.52265,1.52265,1.52135,1.52185,92200000.0
2008-11-11 02:38:00,1.52175,1.52185,1.52115,1.5215,39600000.0
2008-11-11 02:39:00,1.521,1.5218,1.5202,1.52165,876600004.0
2008-11-11 02:40:00,1.52175,1.52205,1.5204,1.52185,133600000.0
2008-11-11 02:41:00,1.5219,1.522,1.52135,1.5214,84300000.0
2008-11-11 02:42:00,1.5213,1.5217,1.5211,1.5216,43200000.0
2008-11-11 02:43:00,1.5217,1.5221,1.5213,1.5215,72600000.0
2008-11-11 02:44:00,1.52175,1.52195,1.52055,1.5211,86300000.0
2008-11-11 02:45:00,1.5213,1.5217,1.5205,1.5206,82800000.0
2008-11-11 02:46:00,1.52065,1.52145,1.52015,1.5209,66000000.0
2008-11-11 02:47:00,1.52095,1.5217,1.52095,1.52115,21600000.0
2008-11-11 02:48:00,1.5211,1.5222,1.5206,1.52205,68220000.0
2008-11-11 02:49:00,1.52195,1.52215,1.52125,1.52155,53120000.0
2008-11-11 02:50:00,1.52165,1.52195,1.52095,1.52195,49800000.0
2008-11-11 02:51:00,1.52195,1.5223,1.5213,1.5223,24640000.0
2008-11-11 02:52:00,1.5223,1.52295,1.52205,1.52295,55300000.0
2008-11-11 02:53:00,1.52295,1.52295,1.5223,1.52265,21000000.0
2008-11-11 02:54:00,1.5222,1.5229,1.5218,1.5218,96100000.0
2008-11-11 02:55:00,1.5218,1.52275,1.5216,1.5227,121400000.0
2008-11-11 02:56:00,1.52205,1.5231,1.5217,1.5219,112700000.0
2008-11-11 02:57:00,1.5218,1.52265,1.5216,1.5223,86300000.0
2008-11-11 02:58:00,1.5223,1.5225,1.52125,1.5225,83400000.0
2008-11-11 02:59:00,1.5225,1.5229,1.5218,1.52275,131200000.0
2008-11-11 03:00:00,1.5228,1.52315,1.52175,1.52195,56100000.0
2008-11-11 03:01:00,1.522,1.5232,1.52185,1.5229,61900000.0
2008-11-11 03:02:00,1.52295,1.5231,1.52225,1.5224,29800000.0
2008-11-11 03:03:00,1.52215,1.52215,1.5214,1.52185,82900000.0
2008-11-11 03:04:00,1.52185,1.52265,1.52145,1.52255,43200000.0
2008-11-11 03:05:00,1.52265,1.523,1.52205,1.52255,58500000.0
2008-11-11 03:06:00,1.5225,1.5228,1.5223,1.52245,39600000.0
2008-11-11 03:07:00,1.52255,1.52355,1.5225,1.5235,36720000.0
2008-11-11 03:08:00,1.5236,1.5236,1.52175,1.5218,147700000.0
2008-11-11 03:09:00,1.5217,1.52175,1.5217,1.5217,70000000.0
2008-11-11 03:10:00,1.5217,1.5226,1.5217,1.52245,122100000.0
2008-11-11 03:11:00,1.5225,1.5225,1.5223,1.5223,64800000.0
2008-11-11 03:12:00,1.5223,1.5223,1.5223,1.5223,16600000.0
2008-11-11 03:13:00,1.5223,1.5223,1.5223,1.5223,29600000.0
2008-11-11 03:14:00,1.5223,1.5223,1.5223,1.5223,26000000.0
2008-11-11 03:15:00,1.5223,1.5223,1.52105,1.52115,27000000.0
2008-11-11 03:16:00,1.52115,1.5222,1.52115,1.5222,65800000.0
2008-11-11 03:17:00,1.52215,1.5226,1.52205,1.5223,61900000.0
2008-11-11 03:18:00,1.5223,1.5227,1.5223,1.5225,49600000.0
2008-11-11 03:19:00,1.5226,1.52275,1.5226,1.52275,8400000.0
2008-11-11 03:20:00,1.5228,1.5233,1.5227,1.5233,67700000.0
2008-11-11 03:21:00,1.5232,1.5232,1.52235,1.52255,53100000.0
2008-11-11 03:22:00,1.5226,1.5229,1.52205,1.5223,80800000.0
2008-11-11 03:23:00,1.52235,1.52235,1.52195,1.52225,45400000.0
2008-11-11 03:24:00,1.5221,1.5222,1.5219,1.52215,47000000.0
2008-11-11 03:25:00,1.52215,1.5225,1.52205,1.5225,61200000.0
2008-11-11 03:26:00,1.5225,1.5225,1.522,1.522,71900000.0
2008-11-11 03:27:00,1.52195,1.52225,1.52185,1.52225,33500000.0
2008-11-11 03:28:00,1.52225,1.5225,1.521,1.5214,77900000.0
2008-11-11 03:29:00,1.5213,1.52165,1.52075,1.52125,167600000.0
2008-11-11 03:30:00,1.52125,1.52125,1.5207,1.5211,66600000.0
2008-11-11 03:31:00,1.521,1.52115,1.52065,1.52075,36300000.0
2008-11-11 03:32:00,1.5208,1.5217,1.52045,1.52135,58100000.0
2008-11-11 03:33:00,1.5211,1.52125,1.52065,1.52085,83700000.0
2008-11-11 03:34:00,1.52115,1.5217,1.5208,1.52125,88100000.0
2008-11-11 03:35:00,1.52125,1.5213,1.5204,1.5208,46800000.0
2008-11-11 03:36:00,1.5209,1.5211,1.5207,1.5208,38400000.0
2008-11-11 03:37:00,1.5209,1.5209,1.5208,1.5208,4800000.0
2008-11-11 03:38:00,1.5207,1.5207,1.5204,1.5204,3600000.0
2008-11-11 03:39:00,1.5205,1.5205,1.5204,1.5205,6000000.0
2008-11-11 03:40:00,1.5204,1.5204,1.519,1.51975,38000000.0
2008-11-11 03:41:00,1.51975,1.52,1.51935,1.5195,79000000.0
2008-11-11 03:42:00,1.5196,1.5199,1.5188,1.5194,91200000.0
2008-11-11 03:43:00,1.5194,1.51975,1.51935,1.51965,37400000.0
2008-11-11 03:44:00,1.5196,1.52005,1.5196,1.5196,33800000.0
2008-11-11 03:45:00,1.51975,1.52035,1.51975,1.51985,57000000.0
2008-11-11 03:46:00,1.51985,1.5202,1.51975,1.5202,78700000.0
2008-11-11 03:47:00,1.52015,1.5204,1.5199,1.5201,99600000.0
2008-11-11 03:48:00,1.52,1.5204,1.52,1.52035,19500000.0
2008-11-11 03:49:00,1.5204,1.5204,1.5198,1.5198,52700000.0
2008-11-11 03:50:00,1.52,1.52,1.5196,1.5196,21600000.0
2008-11-11 03:51:00,1.5197,1.5197,1.51905,1.51935,38200000.0
2008-11-11 03:52:00,1.51925,1.51935,1.51915,1.51935,22500000.0
2008-11-11 03:53:00,1.51935,1.51935,1.519,1.51915,34000000.0
2008-11-11 03:54:00,1.51915,1.5194,1.51915,1.5194,15400000.0
2008-11-11 03:55:00,1.5196,1.5198,1.51945,1.51975,12200000.0
2008-11-11 03:56:00,1.52005,1.52005,1.5195,1.51985,31700000.0
2008-11-11 03:57:00,1.51975,1.5199,1.51935,1.5196,21200000.0
2008-11-11 03:58:00,1.51965,1.51985,1.51965,1.51985,18000000.0
2008-11-11 03:59:00,1.51975,1.52045,1.51975,1.52035,56800000.0
2008-11-11 04:00:00,1.52035,1.52035,1.5196,1.5196,29400000.0
2008-11-11 04:01:00,1.5196,1.51965,1.5196,1.5196,25200000.0
2008-11-11 04:02:00,1.5196,1.5203,1.5196,1.52,43900000.0
2008-11-11 04:03:00,1.52,1.52035,1.52,1.52035,34400000.0
2008-11-11 04:04:00,1.5204,1.5206,1.5204,1.5205,35100000.0
2008-11-11 04:05:00,1.5205,1.5205,1.5205,1.5205,22000000.0
2008-11-11 04:06:00,1.5205,1.5205,1.5205,1.5205,1000000.0
2008-11-11 04:07:00,1.5205,1.5205,1.5205,1.5205,22000000.0
2008-11-11 04:08:00,1.5205,1.5205,1.5205,1.5205,39000000.0
2008-11-11 04:09:00,1.5205,1.5205,1.5205,1.5205,29000000.0
2008-11-11 04:10:00,1.5205,1.5205,1.5205,1.5205,78000000.0
2008-11-11 04:11:00,1.5205,1.52185,1.5205,1.5217,120000000.0
2008-11-11 04:12:00,1.5217,1.5217,1.51935,1.5207,84000000.0
2008-11-11 04:13:00,1.52055,1.5207,1.5202,1.52055,41600000.0
2008-11-11 04:14:00,1.52055,1.52055,1.51995,1.52025,66000000.0
2008-11-11 04:15:00,1.5203,1.5209,1.52,1.5209,94300000.0
2008-11-11 04:16:00,1.52075,1.521,1.52,1.5206,43700000.0
2008-11-11 04:17:00,1.5206,1.5212,1.52,1.52115,84100000.0
2008-11-11 04:18:00,1.5212,1.5225,1.5211,1.5216,139200000.0
2008-11-11 04:19:00,1.52155,1.5216,1.5213,1.5215,33000000.0
2008-11-11 04:20:00,1.5215,1.5215,1.5215,1.5215,30000000.0
2008-11-11 04:21:00,1.5215,1.5215,1.5215,1.5215,27000000.0
2008-11-11 04:22:00,1.5215,1.5215,1.51985,1.5199,74600000.0
2008-11-11 04:23:00,1.5199,1.52105,1.51985,1.52055,151400000.0
2008-11-11 04:24:00,1.52065,1.5208,1.52045,1.52075,58000000.0
2008-11-11 04:25:00,1.5208,1.52135,1.5207,1.5211,139800000.0
2008-11-11 04:26:00,1.52115,1.52165,1.52115,1.52115,121800000.0
2008-11-11 04:27:00,1.52125,1.5219,1.52115,1.5218,73400000.0
2008-11-11 04:28:00,1.5216,1.52175,1.52095,1.52105,101800000.0
2008-11-11 04:29:00,1.52105,1.52115,1.5208,1.52095,78200000.0
2008-11-11 04:30:00,1.521,1.52115,1.5209,1.52115,27600000.0
2008-11-11 04:31:00,1.52115,1.52125,1.52105,1.52115,39000000.0
2008-11-11 04:32:00,1.52115,1.52145,1.5209,1.5214,42800000.0
2008-11-11 04:33:00,1.52145,1.5233,1.5205,1.5205,144100000.0
2008-11-11 04:34:00,1.52055,1.52065,1.5187,1.51945,199000000.0
2008-11-11 04:35:00,1.51975,1.5222,1.51975,1.52035,112800000.0
2008-11-11 04:36:00,1.52035,1.52055,1.5196,1.51975,134400000.0
2008-11-11 04:37:00,1.5197,1.5208,1.5196,1.52045,61200000.0
2008-11-11 04:38:00,1.5202,1.5202,1.5197,1.5197,14400000.0
2008-11-11 04:39:00,1.5198,1.51995,1.5194,1.5197,33600000.0
2008-11-11 04:40:00,1.5198,1.5203,1.5195,1.5195,48600000.0
2008-11-11 04:41:00,1.51945,1.5195,1.51915,1.51915,60000000.0
2008-11-11 04:42:00,1.5193,1.5199,1.5192,1.5196,38400000.0
2008-11-11 04:43:00,1.52,1.5208,1.5199,1.5208,61200000.0
2008-11-11 04:44:00,1.52075,1.5208,1.5201,1.52015,76800000.0
2008-11-11 04:45:00,1.52045,1.5209,1.52045,1.5209,30000000.0
2008-11-11 04:46:00,1.52085,1.5209,1.5204,1.5208,50400000.0
2008-11-11 04:47:00,1.521,1.52105,1.52025,1.521,88000000.0
2008-11-11 04:48:00,1.5205,1.5205,1.5197,1.51975,387400000.0
2008-11-11 04:49:00,1.5197,1.51975,1.5197,1.5197,116400000.0
2008-11-11 04:50:00,1.5197,1.5202,1.5197,1.5197,138000000.0
2008-11-11 04:51:00,1.5197,1.52095,1.5197,1.52075,452400000.0
2008-11-11 04:52:00,1.52065,1.5218,1.5206,1.5214,145600000.0
2008-11-11 04:53:00,1.5213,1.52145,1.52025,1.52145,60000000.0
2008-11-11 04:54:00,1.52145,1.5215,1.5211,1.5214,31200000.0
2008-11-11 04:55:00,1.52145,1.5218,1.52045,1.52155,84000000.0
2008-11-11 04:56:00,1.5216,1.5216,1.52,1.5208,94000000.0
2008-11-11 04:57:00,1.5208,1.5214,1.5208,1.5214,55900000.0
2008-11-11 04:58:00,1.5214,1.5214,1.5214,1.5214,18000000.0
2008-11-11 04:59:00,1.5214,1.5214,1.5191,1.51925,39900000.0
2008-11-11 05:00:00,1.5193,1.5199,1.51865,1.5194,100800000.0
2008-11-11 05:01:00,1.5194,1.5203,1.519,1.52025,74200000.0
2008-11-11 05:02:00,1.52035,1.52035,1.5201,1.5203,130000000.0
2008-11-11 05:03:00,1.5203,1.5203,1.52015,1.52025,18000000.0
2008-11-11 05:04:00,1.52025,1.52065,1.52025,1.5204,135000000.0
2008-11-11 05:05:00,1.5204,1.5204,1.5204,1.5204,12000000.0
2008-11-11 05:06:00,1.5204,1.52065,1.5204,1.52065,40200000.0
2008-11-11 05:07:00,1.52075,1.52145,1.52065,1.5212,69600000.0
2008-11-11 05:08:00,1.5212,1.5212,1.5212,1.5212,7200000.0
2008-11-11 05:09:00,1.52125,1.5218,1.5212,1.5216,62200000.0
2008-11-11 05:10:00,1.5216,1.5216,1.5216,1.5216,33600000.0
2008-11-11 05:11:00,1.5216,1.5216,1.5205,1.5205,48400000.0
2008-11-11 05:12:00,1.5205,1.52125,1.5205,1.5207,60600000.0
2008-11-11 05:13:00,1.5207,1.5211,1.5207,1.5211,53800000.0
2008-11-11 05:14:00,1.5211,1.5211,1.521,1.521,101400000.0
2008-11-11 05:15:00,1.521,1.521,1.521,1.521,43200000.0
2008-11-11 05:16:00,1.521,1.52135,1.521,1.5211,43800000.0
2008-11-11 05:17:00,1.5211,1.52125,1.5211,1.5211,75600000.0
2008-11-11 05:18:00,1.5211,1.5211,1.5211,1.5211,98400000.0
2008-11-11 05:19:00,1.5211,1.5211,1.52015,1.52015,68400000.0
2008-11-11 05:20:00,1.52015,1.52165,1.52005,1.52145,62800000.0
2008-11-11 05:21:00,1.52145,1.5215,1.5206,1.5206,125800000.0
2008-11-11 05:22:00,1.5207,1.5215,1.5206,1.5215,122400000.0
2008-11-11 05:23:00,1.52145,1.52145,1.52075,1.52075,106800000.0
2008-11-11 05:24:00,1.5208,1.5212,1.5206,1.52115,64800000.0
2008-11-11 05:25:00,1.5212,1.5212,1.5206,1.5206,42600000.0
2008-11-11 05:26:00,1.5206,1.5206,1.5206,1.5206,7200000.0
2008-11-11 05:27:00,1.5206,1.52095,1.5206,1.5208,48000000.0
2008-11-11 05:28:00,1.5209,1.5209,1.5207,1.5207,55800000.0
2008-11-11 05:29:00,1.5207,1.5207,1.51945,1.51945,36600000.0
2008-11-11 05:30:00,1.5194,1.5202,1.5194,1.52015,87000000.0
2008-11-11 05:31:00,1.5201,1.5209,1.5201,1.52065,72000000.0
2008-11-11 05:32:00,1.5206,1.52145,1.5205,1.52135,96000000.0
2008-11-11 05:33:00,1.52145,1.52145,1.5212,1.5212,122500000.0
2008-11-11 05:34:00,1.5212,1.5212,1.5212,1.5212,115200000.0
2008-11-11 05:35:00,1.5212,1.5212,1.5212,1.5212,68400000.0
2008-11-11 05:36:00,1.5212,1.5212,1.5211,1.5212,42800000.0
2008-11-11 05:37:00,1.5212,1.5212,1.5211,1.5212,163200000.0
2008-11-11 05:38:00,1.5212,1.5212,1.5212,1.5212,36000000.0
2008-11-11 05:39:00,1.5212,1.5212,1.5212,1.5212,118800000.0
2008-11-11 05:40:00,1.5212,1.5212,1.5212,1.5212,115200000.0
2008-11-11 05:41:00,1.5212,1.5212,1.5212,1.5212,50400000.0
2008-11-11 05:42:00,1.5212,1.5212,1.5212,1.5212,79200000.0
2008-11-11 05:43:00,1.5212,1.5212,1.5212,1.5212,56400000.0
2008-11-11 05:44:00,1.5212,1.5212,1.5212,1.5212,58800000.0
2008-11-11 05:45:00,1.5212,1.52135,1.5212,1.52125,49200000.0
2008-11-11 05:46:00,1.5212,1.5212,1.5212,1.5212,54000000.0
2008-11-11 05:47:00,1.5212,1.5212,1.5212,1.5212,129600000.0
2008-11-11 05:48:00,1.5212,1.52135,1.5212,1.52135,55800000.0
2008-11-11 05:49:00,1.52145,1.52235,1.52135,1.5223,157200000.0
2008-11-11 05:50:00,1.5224,1.5227,1.52225,1.5223,79900000.0
2008-11-11 05:51:00,1.5223,1.52265,1.5223,1.5224,37800000.0
2008-11-11 05:52:00,1.5224,1.5224,1.5224,1.5224,44400000.0
2008-11-11 05:53:00,1.5222,1.5224,1.5222,1.5224,40800000.0
2008-11-11 05:54:00,1.5224,1.5224,1.521,1.5213,94000000.0
2008-11-11 05:55:00,1.5213,1.5217,1.5213,1.5216,44000000.0
2008-11-11 05:56:00,1.5216,1.5216,1.5216,1.5216,22800000.0
2008-11-11 05:57:00,1.5216,1.5216,1.5216,1.5216,48600000.0
2008-11-11 05:58:00,1.5216,1.5216,1.5216,1.5216,20400000.0
2008-11-11 05:59:00,1.5216,1.52205,1.5216,1.52185,73700000.0
2008-11-11 06:00:00,1.52195,1.52195,1.5218,1.5218,147600000.0
2008-11-11 06:01:00,1.5218,1.5218,1.5218,1.5218,60000000.0
2008-11-11 06:02:00,1.5218,1.5218,1.5218,1.5218,99600000.0
2008-11-11 06:03:00,1.5218,1.5218,1.5218,1.5218,147600000.0
2008-11-11 06:04:00,1.5218,1.522,1.5218,1.522,37800000.0
2008-11-11 06:05:00,1.522,1.5226,1.5218,1.5225,123600000.0
2008-11-11 06:06:00,1.5225,1.52295,1.5225,1.5229,94800000.0
2008-11-11 06:07:00,1.52295,1.5241,1.52295,1.5235,115200000.0
2008-11-11 06:08:00,1.52355,1.524,1.5235,1.5235,169200000.0
2008-11-11 06:09:00,1.5235,1.5235,1.5235,1.5235,115200000.0
2008-11-11 06:10:00,1.5235,1.52365,1.5235,1.5235,82800000.0
2008-11-11 06:11:00,1.5235,1.5235,1.5235,1.5235,96000000.0
2008-11-11 06:12:00,1.5235,1.5235,1.5233,1.5235,157600000.0
2008-11-11 06:13:00,1.5235,1.5235,1.5235,1.5235,40800000.0
2008-11-11 06:14:00,1.5235,1.5235,1.5234,1.5234,74400000.0
2008-11-11 06:15:00,1.5234,1.5235,1.5234,1.5235,96000000.0
2008-11-11 06:16:00,1.5235,1.5235,1.5215,1.5218,164900000.0
2008-11-11 06:17:00,1.5218,1.52195,1.52175,1.52195,106300000.0
2008-11-11 06:18:00,1.52195,1.522,1.5217,1.5219,18800000.0
2008-11-11 06:19:00,1.522,1.52205,1.5217,1.52195,47400000.0
2008-11-11 06:20:00,1.52205,1.52235,1.5218,1.52235,96600000.0
2008-11-11 06:21:00,1.5228,1.5234,1.5228,1.5231,141000000.0
2008-11-11 06:22:00,1.52315,1.52315,1.5228,1.5228,232800000.0
2008-11-11 06:23:00,1.5228,1.5228,1.5227,1.5228,163200000.0
2008-11-11 06:24:00,1.5228,1.5228,1.5228,1.5228,67200000.0
2008-11-11 06:25:00,1.5228,1.5228,1.5228,1.5228,67200000.0
2008-11-11 06:26:00,1.5228,1.5228,1.52195,1.522,70800000.0
2008-11-11 06:27:00,1.52175,1.5223,1.5217,1.52205,39600000.0
2008-11-11 06:28:00,1.52195,1.52225,1.5216,1.5216,86400000.0
2008-11-11 06:29:00,1.5216,1.52205,1.5216,1.5219,64800000.0
2008-11-11 06:30:00,1.52175,1.52235,1.5216,1.5223,72000000.0
2008-11-11 06:31:00,1.52235,1.52245,1.52215,1.52245,14400000.0
2008-11-11 06:32:00,1.52235,1.52235,1.5222,1.5222,100800000.0
2008-11-11 06:33:00,1.5222,1.5225,1.5222,1.5222,61200000.0
2008-11-11 06:34:00,1.52225,1.5228,1.5222,1.5226,20400000.0
2008-11-11 06:35:00,1.52285,1.52305,1.5228,1.5229,9600000.0
2008-11-11 06:36:00,1.5228,1.5228,1.5227,1.5227,6000000.0
2008-11-11 06:37:00,1.52285,1.52305,1.52235,1.5229,58800000.0
2008-11-11 06:38:00,1.5229,1.5229,1.5214,1.5228,170800000.0
2008-11-11 06:39:00,1.5226,1.5228,1.5226,1.5228,54000000.0
2008-11-11 06:40:00,1.5228,1.5228,1.52065,1.52095,98000000.0
2008-11-11 06:41:00,1.52105,1.5212,1.5209,1.5209,43200000.0
2008-11-11 06:42:00,1.5209,1.5218,1.5209,1.5211,60000000.0
2008-11-11 06:43:00,1.52105,1.5211,1.5209,1.5209,58800000.0
2008-11-11 06:44:00,1.5209,1.5209,1.5209,1.5209,39600000.0
2008-11-11 06:45:00,1.5209,1.5211,1.5209,1.5209,96000000.0
2008-11-11 06:46:00,1.5209,1.5209,1.5209,1.5209,27600000.0
2008-11-11 06:47:00,1.5209,1.5209,1.5209,1.5209,33600000.0
2008-11-11 06:48:00,1.5209,1.52135,1.5209,1.5211,75600000.0
2008-11-11 06:49:00,1.52095,1.521,1.5209,1.5209,51600000.0
2008-11-11 06:50:00,1.5209,1.5209,1.5209,1.5209,42000000.0
2008-11-11 06:51:00,1.5209,1.5209,1.5209,1.5209,36000000.0
2008-11-11 06:52:00,1.5209,1.5209,1.5209,1.5209,9600000.0
2008-11-11 06:53:00,1.5209,1.5209,1.5209,1.5209,28800000.0
2008-11-11 06:54:00,1.5209,1.5209,1.5209,1.5209,31200000.0
2008-11-11 06:55:00,1.5209,1.5209,1.5203,1.5206,139200000.0
2008-11-11 06:56:00,1.5209,1.5209,1.5206,1.5209,74800000.0
2008-11-11 06:57:00,1.5209,1.5209,1.5209,1.5209,40800000.0
2008-11-11 06:58:00,1.5209,1.5213,1.5209,1.52115,129600000.0
2008-11-11 06:59:00,1.5211,1.5213,1.521,1.521,232800000.0
2008-11-11 07:00:00,1.521,1.521,1.521,1.521,312000000.0
2008-11-11 07:01:00,1.521,1.521,1.521,1.521,237600000.0
2008-11-11 07:02:00,1.521,1.521,1.5193,1.51965,286800000.0
2008-11-11 07:03:00,1.5197,1.5199,1.5193,1.5193,92400000.0
2008-11-11 07:04:00,1.5193,1.5193,1.519,1.5192,186000000.0
2008-11-11 07:05:00,1.5192,1.51975,1.519,1.51965,103200000.0
2008-11-11 07:06:00,1.5196,1.5196,1.5194,1.5194,49200000.0
2008-11-11 07:07:00,1.5194,1.5194,1.519,1.5194,76800000.0
2008-11-11 07:08:00,1.5194,1.5194,1.5194,1.5194,58800000.0
2008-11-11 07:09:00,1.5194,1.5199,1.5194,1.5194,106800000.0
2008-11-11 07:10:00,1.5194,1.5205,1.5194,1.52,93600000.0
2008-11-11 07:11:00,1.52,1.5202,1.52,1.52,48000000.0
2008-11-11 07:12:00,1.52,1.5203,1.52,1.52,61200000.0
2008-11-11 07:13:00,1.52,1.52,1.52,1.52,16800000.0
2008-11-11 07:14:00,1.52,1.52,1.52,1.52,21600000.0
2008-11-11 07:15:00,1.52,1.52,1.52,1.52,10800000.0
2008-11-11 07:16:00,1.52,1.52,1.52,1.52,33600000.0
2008-11-11 07:17:00,1.52,1.52,1.52,1.52,25200000.0
2008-11-11 07:18:00,1.52,1.52,1.52,1.52,14400000.0
2008-11-11 07:19:00,1.52,1.52,1.52,1.52,7200000.0
2008-11-11 07:20:00,1.52,1.52,1.52,1.52,7200000.0
2008-11-11 07:21:00,1.5211,1.5213,1.5211,1.5213,14400000.0
2008-11-11 07:22:00,1.52,1.52005,1.52,1.52005,14400000.0
2008-11-11 07:23:00,1.52005,1.5201,1.52,1.52,8400000.0
2008-11-11 07:24:00,1.52,1.52005,1.52,1.52,18000000.0
2008-11-11 07:25:00,1.52,1.52,1.52,1.52,2400000.0
2008-11-11 07:26:00,1.52005,1.52045,1.52005,1.5201,25200000.0
2008-11-11 07:27:00,1.5202,1.5203,1.52,1.52015,117400000.0
2008-11-11 07:28:00,1.5201,1.5203,1.52,1.5202,91000000.0
2008-11-11 07:29:00,1.5201,1.5202,1.52,1.52,244100000.0
2008-11-11 07:30:00,1.52,1.52,1.52,1.52,222600000.0
2008-11-11 07:31:00,1.52,1.52,1.52,1.52,127800000.0
2008-11-11 07:32:00,1.52,1.52015,1.52,1.52,261300000.0
2008-11-11 07:33:00,1.52,1.52,1.52,1.52,199500000.0
2008-11-11 07:34:00,1.52,1.5202,1.52,1.52,212700000.0
2008-11-11 07:35:00,1.52,1.5206,1.52,1.5202,66600000.0
2008-11-11 07:36:00,1.5202,1.5203,1.52,1.52015,70200000.0
2008-11-11 07:37:00,1.52015,1.5202,1.52,1.52,56700000.0
2008-11-11 07:38:00,1.52,1.5201,1.52,1.52,194700000.0
2008-11-11 07:39:00,1.52,1.52,1.52,1.52,148200000.0
2008-11-11 07:40:00,1.52,1.52,1.51795,1.5185,180800001.0
2008-11-11 07:41:00,1.51855,1.5217,1.5183,1.5217,120000000.0
2008-11-11 07:42:00,1.52165,1.5237,1.52165,1.5233,72000000.0
2008-11-11 07:43:00,1.52325,1.5234,1.5227,1.52275,105600000.0
2008-11-11 07:44:00,1.5228,1.52325,1.52225,1.52285,76600000.0
2008-11-11 07:45:00,1.5228,1.5229,1.5228,1.5228,55300000.0
2008-11-11 07:46:00,1.5228,1.5228,1.5226,1.5228,25200000.0
2008-11-11 07:47:00,1.5228,1.5228,1.52165,1.5221,39500000.0
2008-11-11 07:48:00,1.52215,1.5226,1.5221,1.5225,70500000.0
2008-11-11 07:49:00,1.5225,1.5225,1.5225,1.5225,10000000.0
2008-11-11 07:50:00,1.5225,1.5225,1.5225,1.5225,27000000.0
2008-11-11 07:51:00,1.5225,1.5226,1.5225,1.5225,29600000.0
2008-11-11 07:52:00,1.5225,1.5225,1.5197,1.5201,114700000.0
2008-11-11 07:53:00,1.5201,1.5203,1.51995,1.5202,19200000.0
2008-11-11 07:54:00,1.52015,1.5203,1.52015,1.5202,30000000.0
2008-11-11 07:55:00,1.52025,1.5211,1.5202,1.521,54000000.0
2008-11-11 07:56:00,1.52115,1.52115,1.52045,1.521,86400000.0
2008-11-11 07:57:00,1.52095,1.5211,1.5207,1.5207,78000000.0
2008-11-11 07:58:00,1.52075,1.52075,1.5205,1.52055,76800000.0
2008-11-11 07:59:00,1.5205,1.52135,1.5205,1.52085,105600000.0
2008-11-11 08:00:00,1.5209,1.5219,1.52075,1.5216,104400000.0
2008-11-11 08:01:00,1.52165,1.5218,1.5216,1.5216,75600000.0
2008-11-11 08:02:00,1.5216,1.5216,1.5198,1.5205,66800000.0
2008-11-11 08:03:00,1.52055,1.5214,1.5205,1.521,104400000.0
2008-11-11 08:04:00,1.52095,1.521,1.5208,1.5208,87400000.0
2008-11-11 08:05:00,1.5208,1.52105,1.5208,1.52105,50200000.0
2008-11-11 08:06:00,1.52105,1.5211,1.5208,1.5208,40000000.0
2008-11-11 08:07:00,1.5208,1.5208,1.5208,1.5208,26000000.0
2008-11-11 08:08:00,1.5208,1.5213,1.5208,1.52105,67600000.0
2008-11-11 08:09:00,1.5211,1.5216,1.52095,1.5214,76800000.0
2008-11-11 08:10:00,1.5214,1.52155,1.5212,1.5214,44400000.0
2008-11-11 08:11:00,1.5214,1.5215,1.5211,1.52125,45000000.0
2008-11-11 08:12:00,1.5214,1.5219,1.5214,1.5216,20400000.0
2008-11-11 08:13:00,1.5216,1.5218,1.5215,1.5217,48400000.0
2008-11-11 08:14:00,1.5215,1.5218,1.5215,1.5218,23200000.0
2008-11-11 08:15:00,1.52175,1.5218,1.5215,1.5215,15400000.0
2008-11-11 08:16:00,1.5215,1.5225,1.5215,1.52245,67000000.0
2008-11-11 08:17:00,1.52235,1.5225,1.5222,1.52245,52800000.0
2008-11-11 08:18:00,1.52235,1.52245,1.52185,1.52185,45600000.0
2008-11-11 08:19:00,1.52185,1.52185,1.5213,1.52145,45600000.0
2008-11-11 08:20:00,1.5215,1.5215,1.52065,1.521,46800000.0
2008-11-11 08:21:00,1.52095,1.521,1.52075,1.52095,38400000.0
2008-11-11 08:22:00,1.521,1.521,1.5204,1.5206,26100000.0
2008-11-11 08:23:00,1.52055,1.52165,1.52055,1.52095,84400000.0
2008-11-11 08:24:00,1.52095,1.52105,1.52095,1.52105,6000000.0
2008-11-11 08:25:00,1.521,1.521,1.52055,1.52075,15200000.0
2008-11-11 08:26:00,1.5208,1.52095,1.5206,1.52075,36900000.0
2008-11-11 08:27:00,1.5208,1.5209,1.52075,1.5209,16800000.0
2008-11-11 08:28:00,1.5209,1.521,1.5208,1.5209,22800000.0
2008-11-11 08:29:00,1.5209,1.5213,1.5209,1.521,38400000.0
2008-11-11 08:30:00,1.5211,1.52115,1.52095,1.52105,18000000.0
2008-11-11 08:31:00,1.52095,1.52115,1.5207,1.52105,41400000.0
2008-11-11 08:32:00,1.52095,1.52145,1.5207,1.52145,57100000.0
2008-11-11 08:33:00,1.52145,1.52155,1.5208,1.5209,97100000.0
2008-11-11 08:34:00,1.5209,1.52095,1.5206,1.5207,57400000.0
2008-11-11 08:35:00,1.52065,1.52085,1.52045,1.5206,46500000.0
2008-11-11 08:36:00,1.5206,1.5206,1.52045,1.5206,16400000.0
2008-11-11 08:37:00,1.52065,1.52075,1.5206,1.52075,9700000.0
2008-11-11 08:38:00,1.5208,1.5211,1.5208,1.5209,54300000.0
2008-11-11 08:39:00,1.5209,1.521,1.52085,1.521,13800000.0
2008-11-11 08:40:00,1.52085,1.52085,1.51985,1.5202,97800000.0
2008-11-11 08:41:00,1.5202,1.521,1.52005,1.52035,33400000.0
2008-11-11 08:42:00,1.5204,1.5207,1.52025,1.5206,48000000.0
2008-11-11 08:43:00,1.52065,1.5211,1.52065,1.52085,60000000.0
2008-11-11 08:44:00,1.5209,1.52115,1.52065,1.5207,90000000.0
2008-11-11 08:45:00,1.5207,1.5211,1.52035,1.521,84000000.0
2008-11-11 08:46:00,1.52095,1.521,1.5207,1.5208,110400000.0
2008-11-11 08:47:00,1.5207,1.5209,1.52035,1.52075,56400000.0
2008-11-11 08:48:00,1.5208,1.52105,1.5207,1.5207,36000000.0
2008-11-11 08:49:00,1.5209,1.521,1.5203,1.5203,37200000.0
2008-11-11 08:50:00,1.52025,1.52025,1.5193,1.5193,145200000.0
2008-11-11 08:51:00,1.51935,1.51965,1.51935,1.5196,86400000.0
2008-11-11 08:52:00,1.5195,1.5197,1.5195,1.51965,26400000.0
2008-11-11 08:53:00,1.5197,1.5204,1.51945,1.5203,70800000.0
2008-11-11 08:54:00,1.5204,1.5206,1.5203,1.52045,31200000.0
2008-11-11 08:55:00,1.51985,1.52045,1.5194,1.52,33300000.0
2008-11-11 08:56:00,1.51995,1.52065,1.5199,1.52065,39600000.0
2008-11-11 08:57:00,1.52055,1.52065,1.52045,1.5205,20400000.0
2008-11-11 08:58:00,1.52045,1.5205,1.5189,1.5192,97200000.0
2008-11-11 08:59:00,1.51915,1.52015,1.51915,1.5199,134400000.0
2008-11-11 09:00:00,1.51995,1.5208,1.5198,1.5203,108000000.0
2008-11-11 09:01:00,1.52025,1.52095,1.52025,1.5209,67200000.0
2008-11-11 09:02:00,1.52085,1.5209,1.5207,1.5208,46800000.0
2008-11-11 09:03:00,1.52095,1.5211,1.52035,1.52055,45600000.0
2008-11-11 09:04:00,1.52045,1.52115,1.51995,1.51995,57600000.0
2008-11-11 09:05:00,1.5199,1.5201,1.51955,1.51965,61200000.0
2008-11-11 09:06:00,1.51965,1.5198,1.5193,1.51975,38400000.0
2008-11-11 09:07:00,1.51975,1.5202,1.5196,1.51975,85200000.0
2008-11-11 09:08:00,1.5198,1.5205,1.5196,1.52045,43200000.0
2008-11-11 09:09:00,1.5205,1.5207,1.52005,1.5203,66000000.0
2008-11-11 09:10:00,1.52025,1.5205,1.5201,1.52035,39600000.0
2008-11-11 09:11:00,1.5204,1.5207,1.52035,1.52065,13200000.0
2008-11-11 09:12:00,1.5206,1.5217,1.52055,1.5216,76800000.0
2008-11-11 09:13:00,1.52175,1.5239,1.52115,1.52385,99600000.0
2008-11-11 09:14:00,1.5238,1.524,1.5234,1.52375,143600000.0
2008-11-11 09:15:00,1.5238,1.5243,1.5235,1.52425,91200000.0
2008-11-11 09:16:00,1.5243,1.5247,1.524,1.52415,62200000.0
2008-11-11 09:17:00,1.5241,1.5242,1.5241,1.5241,23600000.0
2008-11-11 09:18:00,1.5241,1.52445,1.5241,1.52435,34500000.0
2008-11-11 09:19:00,1.5244,1.5245,1.5241,1.5241,36900000.0
2008-11-11 09:20:00,1.5242,1.52455,1.5241,1.5241,81300000.0
2008-11-11 09:21:00,1.5241,1.52435,1.523,1.5241,121600000.0
2008-11-11 09:22:00,1.524,1.52455,1.52175,1.5221,170800000.0
2008-11-11 09:23:00,1.52215,1.52255,1.52205,1.5221,85900000.0
2008-11-11 09:24:00,1.5221,1.5224,1.52135,1.52225,128600000.0
2008-11-11 09:25:00,1.52215,1.52315,1.522,1.5229,48000000.0
2008-11-11 09:26:00,1.52275,1.5238,1.5226,1.523,74000000.0
2008-11-11 09:27:00,1.5229,1.52445,1.5227,1.52445,47200000.0
2008-11-11 09:28:00,1.5245,1.5246,1.5235,1.52375,55200000.0
2008-11-11 09:29:00,1.5236,1.52395,1.52345,1.52365,44400000.0
2008-11-11 09:30:00,1.5236,1.5236,1.5227,1.5229,70800000.0
2008-11-11 09:31:00,1.5228,1.52325,1.5228,1.52295,103200000.0
2008-11-11 09:32:00,1.5229,1.523,1.52215,1.52215,74400000.0
2008-11-11 09:33:00,1.52215,1.5225,1.52215,1.52235,28800000.0
2008-11-11 09:34:00,1.5224,1.5229,1.5223,1.5227,67200000.0
2008-11-11 09:35:00,1.5227,1.5231,1.52265,1.523,55200000.0
2008-11-11 09:36:00,1.5228,1.52315,1.52255,1.5227,52800000.0
2008-11-11 09:37:00,1.52255,1.52255,1.5223,1.5225,19200000.0
2008-11-11 09:38:00,1.52245,1.52245,1.5217,1.5218,62400000.0
2008-11-11 09:39:00,1.52185,1.52185,1.52105,1.52125,52800000.0
2008-11-11 09:40:00,1.5213,1.5217,1.52045,1.5208,68400000.0
2008-11-11 09:41:00,1.52085,1.5213,1.5208,1.5209,72000000.0
2008-11-11 09:42:00,1.52095,1.52115,1.52065,1.52095,42000000.0
2008-11-11 09:43:00,1.5208,1.5223,1.5208,1.5223,62400000.0
2008-11-11 09:44:00,1.52225,1.52285,1.5221,1.5225,55200000.0
2008-11-11 09:45:00,1.5226,1.5226,1.52055,1.52115,137200000.0
2008-11-11 09:46:00,1.52115,1.52125,1.52065,1.52095,140500000.0
2008-11-11 09:47:00,1.52095,1.52165,1.5209,1.52105,112900000.0
2008-11-11 09:48:00,1.5211,1.52175,1.5206,1.5206,99900000.0
2008-11-11 09:49:00,1.5206,1.5221,1.52055,1.5221,147800000.0
2008-11-11 09:50:00,1.52205,1.52215,1.5215,1.52175,112000000.0
2008-11-11 09:51:00,1.52165,1.5218,1.52115,1.5216,180200000.0
2008-11-11 09:52:00,1.5216,1.5217,1.52075,1.5209,129300000.0
2008-11-11 09:53:00,1.5209,1.5221,1.52085,1.5212,153000000.0
2008-11-11 09:54:00,1.52115,1.52155,1.52075,1.5212,193900000.0
2008-11-11 09:55:00,1.5212,1.52245,1.5212,1.5223,130900000.0
2008-11-11 09:56:00,1.52235,1.5224,1.5216,1.5219,194000000.0
2008-11-11 09:57:00,1.5219,1.5233,1.52175,1.5226,164000000.0
2008-11-11 09:58:00,1.52265,1.5235,1.52255,1.5234,156000000.0
2008-11-11 09:59:00,1.52335,1.52365,1.5232,1.52325,90400000.0
2008-11-11 10:00:00,1.52325,1.5235,1.5218,1.5222,150700000.0
2008-11-11 10:01:00,1.5221,1.52325,1.5221,1.52285,159100000.0
2008-11-11 10:02:00,1.52285,1.52315,1.5224,1.52315,125000000.0
2008-11-11 10:03:00,1.5231,1.52345,1.52275,1.5232,118300000.0
2008-11-11 10:04:00,1.52315,1.5235,1.523,1.5234,140800000.0
2008-11-11 10:05:00,1.52335,1.5235,1.52285,1.52345,102400000.0
2008-11-11 10:06:00,1.52345,1.5236,1.52305,1.5236,115000000.0
2008-11-11 10:07:00,1.52345,1.524,1.5233,1.5237,134600000.0
2008-11-11 10:08:00,1.52355,1.52355,1.5222,1.5224,582100002.0
2008-11-11 10:09:00,1.52225,1.524,1.52225,1.52305,202300000.0
2008-11-11 10:10:00,1.52305,1.52345,1.52255,1.5229,108900000.0
2008-11-11 10:11:00,1.52285,1.5237,1.522,1.52355,169500000.0
2008-11-11 10:12:00,1.52355,1.52355,1.5225,1.52275,179800000.0
2008-11-11 10:13:00,1.5227,1.5232,1.52215,1.523,140100000.0
2008-11-11 10:14:00,1.5232,1.52335,1.523,1.52305,163200000.0
2008-11-11 10:15:00,1.52305,1.52405,1.52305,1.52365,111800000.0
2008-11-11 10:16:00,1.52365,1.52365,1.52315,1.5234,144500000.0
2008-11-11 10:17:00,1.5235,1.5235,1.5232,1.5232,92600000.0
2008-11-11 10:18:00,1.5232,1.52395,1.5232,1.52385,103200000.0
2008-11-11 10:19:00,1.5239,1.52435,1.5239,1.5242,93600000.0
2008-11-11 10:20:00,1.5241,1.5242,1.5233,1.5233,76200000.0
2008-11-11 10:21:00,1.5233,1.5237,1.5233,1.5236,77900000.0
2008-11-11 10:22:00,1.5236,1.52445,1.5233,1.5239,123500000.0
2008-11-11 10:23:00,1.52405,1.52405,1.5233,1.5233,106600000.0
2008-11-11 10:24:00,1.5233,1.5234,1.5233,1.5233,80500000.0
2008-11-11 10:25:00,1.5233,1.5239,1.5233,1.52365,78600000.0
2008-11-11 10:26:00,1.52365,1.52365,1.52315,1.52345,131600000.0
2008-11-11 10:27:00,1.52345,1.52375,1.5232,1.5234,144000000.0
2008-11-11 10:28:00,1.52345,1.5235,1.523,1.523,106500000.0
2008-11-11 10:29:00,1.523,1.523,1.5219,1.52215,53700000.0
2008-11-11 10:30:00,1.52215,1.5225,1.522,1.52235,87000000.0
2008-11-11 10:31:00,1.52235,1.5235,1.52215,1.5227,135300000.0
2008-11-11 10:32:00,1.52275,1.52305,1.52185,1.52295,133200000.0
2008-11-11 10:33:00,1.52295,1.52345,1.5228,1.52345,129300000.0
2008-11-11 10:34:00,1.52345,1.52345,1.52285,1.52305,104200000.0
2008-11-11 10:35:00,1.5232,1.5238,1.52305,1.52325,64900000.0
2008-11-11 10:36:00,1.5233,1.5237,1.5233,1.5235,115500000.0
2008-11-11 10:37:00,1.52345,1.5243,1.52345,1.5242,153300000.0
2008-11-11 10:38:00,1.5243,1.5245,1.5239,1.52405,104100000.0
2008-11-11 10:39:00,1.52405,1.5245,1.524,1.52445,96000000.0
2008-11-11 10:40:00,1.52445,1.5253,1.52445,1.52495,117900000.0
2008-11-11 10:41:00,1.5248,1.5249,1.5236,1.52465,88600000.0
2008-11-11 10:42:00,1.52465,1.52465,1.52405,1.5242,117200000.0
2008-11-11 10:43:00,1.52445,1.5247,1.5241,1.5243,116800000.0
2008-11-11 10:44:00,1.52425,1.5243,1.52375,1.5241,111000000.0
2008-11-11 10:45:00,1.5242,1.52455,1.5241,1.52425,101100000.0
2008-11-11 10:46:00,1.52445,1.52445,1.5239,1.5239,112300000.0
2008-11-11 10:47:00,1.5239,1.52465,1.523,1.5235,136800000.0
2008-11-11 10:48:00,1.52345,1.5235,1.52285,1.52315,129400000.0
2008-11-11 10:49:00,1.5231,1.5237,1.5227,1.52355,137000000.0
2008-11-11 10:50:00,1.5234,1.52385,1.52305,1.52385,113200000.0
2008-11-11 10:51:00,1.5239,1.52395,1.52265,1.52265,112100000.0
2008-11-11 10:52:00,1.52265,1.52295,1.522,1.5221,135700000.0
2008-11-11 10:53:00,1.52205,1.5229,1.52205,1.52235,176600000.0
2008-11-11 10:54:00,1.52245,1.5235,1.52245,1.52295,116300000.0
2008-11-11 10:55:00,1.52305,1.5231,1.52175,1.52235,72000000.0
2008-11-11 10:56:00,1.52235,1.52285,1.522,1.52205,105600000.0
2008-11-11 10:57:00,1.52205,1.5231,1.5219,1.5227,83400000.0
2008-11-11 10:58:00,1.5227,1.52285,1.52245,1.52265,91200000.0
2008-11-11 10:59:00,1.52325,1.52355,1.52215,1.5227,140500000.0
2008-11-11 11:00:00,1.52265,1.52375,1.5224,1.5224,141600000.0
2008-11-11 11:01:00,1.5224,1.5238,1.5224,1.52245,122900000.0
2008-11-11 11:02:00,1.5225,1.5232,1.52235,1.52235,88300000.0
2008-11-11 11:03:00,1.5223,1.52295,1.522,1.52285,153200000.0
2008-11-11 11:04:00,1.52255,1.5238,1.5219,1.52345,184800000.0
2008-11-11 11:05:00,1.5236,1.524,1.523,1.5236,153200000.0
2008-11-11 11:06:00,1.5236,1.52385,1.5234,1.5234,79600000.0
2008-11-11 11:07:00,1.52335,1.52435,1.52335,1.5243,133500000.0
2008-11-11 11:08:00,1.5243,1.52495,1.52405,1.52465,166100000.0
2008-11-11 11:09:00,1.52475,1.5254,1.5246,1.5254,134600000.0
2008-11-11 11:10:00,1.52545,1.5261,1.52515,1.5252,121000000.0
2008-11-11 11:11:00,1.5253,1.5253,1.5243,1.5243,491700000.0
2008-11-11 11:12:00,1.5243,1.5248,1.5243,1.52455,417300000.0
2008-11-11 11:13:00,1.5246,1.5246,1.5234,1.5242,129300000.0
2008-11-11 11:14:00,1.5242,1.52445,1.5237,1.5237,95100000.0
2008-11-11 11:15:00,1.5237,1.5245,1.5236,1.5239,152800000.0
2008-11-11 11:16:00,1.5239,1.52395,1.52315,1.5236,101700000.0
2008-11-11 11:17:00,1.5235,1.52425,1.52345,1.52355,119700000.0
2008-11-11 11:18:00,1.52355,1.524,1.52355,1.52365,89900000.0
2008-11-11 11:19:00,1.52375,1.52555,1.52355,1.5245,124400000.0
2008-11-11 11:20:00,1.5245,1.5245,1.52375,1.524,103200000.0
2008-11-11 11:21:00,1.5241,1.52475,1.52365,1.52475,102000000.0
2008-11-11 11:22:00,1.5245,1.5253,1.5245,1.52525,107400000.0
2008-11-11 11:23:00,1.5253,1.5253,1.5245,1.52505,114000000.0
2008-11-11 11:24:00,1.52505,1.52525,1.52445,1.52485,144100000.0
2008-11-11 11:25:00,1.5249,1.52495,1.5243,1.5247,85400000.0
2008-11-11 11:26:00,1.5247,1.5247,1.524,1.5245,136700000.0
2008-11-11 11:27:00,1.52445,1.5251,1.52425,1.52505,118900000.0
2008-11-11 11:28:00,1.5251,1.5255,1.5251,1.5253,87200000.0
2008-11-11 11:29:00,1.52525,1.5253,1.525,1.52505,82400000.0
2008-11-11 11:30:00,1.5251,1.52625,1.525,1.5261,168500000.0
2008-11-11 11:31:00,1.526,1.5261,1.52555,1.5258,148700000.0
2008-11-11 11:32:00,1.5258,1.52585,1.5254,1.52565,111400000.0
2008-11-11 11:33:00,1.52565,1.52595,1.5253,1.5256,74600000.0
2008-11-11 11:34:00,1.5256,1.5256,1.5244,1.5246,119300000.0
2008-11-11 11:35:00,1.5246,1.52605,1.5246,1.5256,110600000.0
2008-11-11 11:36:00,1.5256,1.5256,1.52495,1.52495,86700000.0
2008-11-11 11:37:00,1.52485,1.52495,1.5232,1.5234,176200000.0
2008-11-11 11:38:00,1.5235,1.5241,1.5231,1.52325,170800000.0
2008-11-11 11:39:00,1.5232,1.5235,1.52285,1.52315,159900000.0
2008-11-11 11:40:00,1.52315,1.5232,1.5228,1.52315,127600000.0
2008-11-11 11:41:00,1.52315,1.52315,1.52225,1.5225,102600000.0
2008-11-11 11:42:00,1.52255,1.5227,1.5223,1.5224,130000000.0
2008-11-11 11:43:00,1.52245,1.5226,1.522,1.5222,202300000.0
2008-11-11 11:44:00,1.5222,1.52245,1.52185,1.5223,84200000.0
2008-11-11 11:45:00,1.5223,1.5225,1.52105,1.52135,167800000.0
2008-11-11 11:46:00,1.52135,1.5217,1.52135,1.5217,107900000.0
2008-11-11 11:47:00,1.5217,1.52195,1.52105,1.52125,116400000.0
2008-11-11 11:48:00,1.5213,1.5213,1.5209,1.521,92600000.0
2008-11-11 11:49:00,1.521,1.521,1.52025,1.52065,119800000.0
2008-11-11 11:50:00,1.52055,1.52095,1.52,1.5201,145000000.0
2008-11-11 11:51:00,1.5201,1.52035,1.51995,1.52025,111400000.0
2008-11-11 11:52:00,1.52025,1.5212,1.52015,1.5204,116000000.0
2008-11-11 11:53:00,1.5204,1.5204,1.51995,1.5203,92700000.0
2008-11-11 11:54:00,1.5204,1.52045,1.52,1.52005,96800000.0
2008-11-11 11:55:00,1.52005,1.5201,1.51945,1.5199,128300000.0
2008-11-11 11:56:00,1.5198,1.52,1.5192,1.51925,107400000.0
2008-11-11 11:57:00,1.5192,1.51925,1.5187,1.5189,144600000.0
2008-11-11 11:58:00,1.519,1.5191,1.51865,1.51895,126500000.0
2008-11-11 11:59:00,1.51905,1.51975,1.51905,1.5197,92100000.0
2008-11-11 12:00:00,1.51975,1.52225,1.5197,1.5214,178200000.0
2008-11-11 12:01:00,1.5214,1.5217,1.52075,1.5217,154900000.0
2008-11-11 12:02:00,1.5218,1.52185,1.5202,1.5202,205300000.0
2008-11-11 12:03:00,1.52015,1.52045,1.51945,1.51995,125400000.0
2008-11-11 12:04:00,1.51995,1.52185,1.51995,1.5216,160300000.0
2008-11-11 12:05:00,1.5216,1.5224,1.52125,1.52155,186900000.0
2008-11-11 12:06:00,1.5216,1.522,1.52125,1.52185,166500000.0
2008-11-11 12:07:00,1.5219,1.52195,1.5213,1.5216,105300000.0
2008-11-11 12:08:00,1.5216,1.52225,1.5209,1.5209,287900000.0
2008-11-11 12:09:00,1.5209,1.52265,1.5209,1.5212,167100000.0
2008-11-11 12:10:00,1.5212,1.52155,1.5212,1.5212,738700000.0
2008-11-11 12:11:00,1.5212,1.52135,1.5205,1.52055,394100000.0
2008-11-11 12:12:00,1.5205,1.52155,1.5205,1.52135,115300000.0
2008-11-11 12:13:00,1.5215,1.52215,1.5214,1.52195,155700000.0
2008-11-11 12:14:00,1.52195,1.5222,1.5217,1.5221,172700000.0
2008-11-11 12:15:00,1.5221,1.5221,1.5217,1.5217,88600000.0
2008-11-11 12:16:00,1.5217,1.5221,1.5217,1.5217,161000000.0
2008-11-11 12:17:00,1.5217,1.52215,1.5217,1.52205,115900000.0
2008-11-11 12:18:00,1.52215,1.5228,1.52215,1.52235,106500000.0
2008-11-11 12:19:00,1.52235,1.5226,1.52155,1.52215,98200000.0
2008-11-11 12:20:00,1.5221,1.52295,1.522,1.52295,110400000.0
2008-11-11 12:21:00,1.52295,1.523,1.522,1.52215,159300000.0
2008-11-11 12:22:00,1.5223,1.5228,1.52215,1.52255,100500000.0
2008-11-11 12:23:00,1.52255,1.5227,1.52195,1.5224,110800000.0
2008-11-11 12:24:00,1.5224,1.5224,1.52185,1.52195,87400000.0
2008-11-11 12:25:00,1.52205,1.52205,1.52125,1.52125,122300000.0
2008-11-11 12:26:00,1.52125,1.52125,1.5205,1.52085,89800000.0
2008-11-11 12:27:00,1.5209,1.5214,1.52085,1.5211,80700000.0
2008-11-11 12:28:00,1.5211,1.52115,1.52055,1.52095,99800000.0
2008-11-11 12:29:00,1.521,1.52135,1.52085,1.5213,76900000.0
2008-11-11 12:30:00,1.5213,1.52195,1.52125,1.5214,65300000.0
2008-11-11 12:31:00,1.521,1.5212,1.5201,1.5202,109200000.0
2008-11-11 12:32:00,1.5202,1.5202,1.51885,1.5197,155900000.0
2008-11-11 12:33:00,1.5198,1.52015,1.5193,1.5196,186800000.0
2008-11-11 12:34:00,1.5197,1.5201,1.51885,1.5189,99600000.0
2008-11-11 12:35:00,1.5189,1.5189,1.5183,1.51855,132900000.0
2008-11-11 12:36:00,1.5185,1.519,1.51845,1.5188,62000000.0
2008-11-11 12:37:00,1.5187,1.5194,1.51855,1.51905,91100000.0
2008-11-11 12:38:00,1.51905,1.5196,1.5189,1.5191,86200000.0
2008-11-11 12:39:00,1.51915,1.5198,1.51905,1.5196,105700000.0
2008-11-11 12:40:00,1.5196,1.5196,1.5194,1.5196,51600000.0
2008-11-11 12:41:00,1.5196,1.51985,1.5196,1.5196,80800000.0
2008-11-11 12:42:00,1.51965,1.51985,1.51825,1.5185,121000000.0
2008-11-11 12:43:00,1.5185,1.5186,1.51815,1.5183,150800000.0
2008-11-11 12:44:00,1.51835,1.5187,1.518,1.5186,113100000.0
2008-11-11 12:45:00,1.5186,1.5191,1.51835,1.51885,90800000.0
2008-11-11 12:46:00,1.5189,1.5193,1.51875,1.519,104500000.0
2008-11-11 12:47:00,1.519,1.51905,1.51845,1.51865,77900000.0
2008-11-11 12:48:00,1.5187,1.5187,1.51835,1.51855,128400000.0
2008-11-11 12:49:00,1.5186,1.5189,1.5185,1.5185,51300000.0
2008-11-11 12:50:00,1.5185,1.5197,1.5185,1.51895,99400000.0
2008-11-11 12:51:00,1.51905,1.51995,1.51895,1.5194,137100000.0
2008-11-11 12:52:00,1.51945,1.51995,1.519,1.51945,136400000.0
2008-11-11 12:53:00,1.51955,1.52,1.5182,1.5196,164800000.0
2008-11-11 12:54:00,1.51965,1.52035,1.5196,1.5197,125800000.0
2008-11-11 12:55:00,1.5197,1.5197,1.5196,1.5197,135600000.0
2008-11-11 12:56:00,1.5197,1.5204,1.5197,1.5199,133800000.0
2008-11-11 12:57:00,1.5199,1.52045,1.51975,1.52025,99000000.0
2008-11-11 12:58:00,1.5204,1.5205,1.51995,1.52005,125000000.0
2008-11-11 12:59:00,1.51995,1.5205,1.51985,1.52045,147300000.0
2008-11-11 13:00:00,1.5205,1.5207,1.52025,1.5206,86700000.0
2008-11-11 13:01:00,1.5206,1.52095,1.5204,1.5204,136400000.0
2008-11-11 13:02:00,1.52035,1.52035,1.51955,1.51975,99300000.0
2008-11-11 13:03:00,1.51965,1.5201,1.5195,1.5197,133400000.0
2008-11-11 13:04:00,1.52,1.52075,1.5199,1.5204,117100000.0
2008-11-11 13:05:00,1.52045,1.5205,1.5204,1.5205,40800000.0
2008-11-11 13:06:00,1.5205,1.5208,1.52025,1.5207,56100000.0
2008-11-11 13:07:00,1.5207,1.52095,1.52055,1.52055,65500000.0
2008-11-11 13:08:00,1.52075,1.52075,1.5199,1.5199,155800000.0
2008-11-11 13:09:00,1.5199,1.5199,1.5199,1.5199,103600000.0
2008-11-11 13:10:00,1.5199,1.5211,1.5199,1.52085,109100000.0
2008-11-11 13:11:00,1.5207,1.5212,1.5204,1.5212,222600000.0
2008-11-11 13:12:00,1.52115,1.5213,1.5201,1.5201,109800000.0
2008-11-11 13:13:00,1.5201,1.52105,1.5201,1.52075,102000000.0
2008-11-11 13:14:00,1.5207,1.5207,1.51965,1.51975,77100000.0
2008-11-11 13:15:00,1.51975,1.52005,1.5194,1.5195,90100000.0
2008-11-11 13:16:00,1.5195,1.5202,1.51935,1.52005,113700000.0
2008-11-11 13:17:00,1.52005,1.52005,1.51905,1.51905,131300000.0
2008-11-11 13:18:00,1.51905,1.51905,1.51885,1.51895,97300000.0
2008-11-11 13:19:00,1.51895,1.51935,1.51855,1.51855,97500000.0
2008-11-11 13:20:00,1.5186,1.51905,1.5185,1.519,94300000.0
2008-11-11 13:21:00,1.519,1.51905,1.519,1.519,24100000.0
2008-11-11 13:22:00,1.519,1.519,1.5184,1.51865,65000000.0
2008-11-11 13:23:00,1.5185,1.51855,1.51755,1.5176,106600000.0
2008-11-11 13:24:00,1.5176,1.51795,1.51755,1.51755,76300000.0
2008-11-11 13:25:00,1.51755,1.51795,1.51745,1.5178,95200000.0
2008-11-11 13:26:00,1.5178,1.51795,1.51775,1.51775,49000000.0
2008-11-11 13:27:00,1.5178,1.5181,1.5177,1.518,62700000.0
2008-11-11 13:28:00,1.51795,1.51815,1.51775,1.51775,114900000.0
2008-11-11 13:29:00,1.51775,1.518,1.5175,1.5179,59100000.0
2008-11-11 13:30:00,1.5179,1.5179,1.51765,1.51785,37900000.0
2008-11-11 13:31:00,1.5178,1.51795,1.5175,1.51795,51700000.0
2008-11-11 13:32:00,1.518,1.51835,1.51785,1.5183,56900000.0
2008-11-11 13:33:00,1.5182,1.5187,1.51795,1.51825,93600000.0
2008-11-11 13:34:00,1.51835,1.51875,1.5182,1.5184,84700000.0
2008-11-11 13:35:00,1.5184,1.51845,1.5177,1.518,109500000.0
2008-11-11 13:36:00,1.51795,1.51865,1.51795,1.51865,110700000.0
2008-11-11 13:37:00,1.5186,1.51895,1.51845,1.51865,98600000.0
2008-11-11 13:38:00,1.51845,1.51855,1.51745,1.5179,137100000.0
2008-11-11 13:39:00,1.5179,1.51845,1.5177,1.5182,90200000.0
2008-11-11 13:40:00,1.5182,1.51825,1.51805,1.51805,60300000.0
2008-11-11 13:41:00,1.51805,1.5185,1.51805,1.5185,58500000.0
2008-11-11 13:42:00,1.5184,1.5188,1.51795,1.5184,146400000.0
2008-11-11 13:43:00,1.5184,1.5186,1.5181,1.5186,173400000.0
2008-11-11 13:44:00,1.51875,1.51945,1.5186,1.51945,122800000.0
2008-11-11 13:45:00,1.51945,1.5198,1.51895,1.51895,113600000.0
2008-11-11 13:46:00,1.51895,1.5201,1.5187,1.51935,152300000.0
2008-11-11 13:47:00,1.51945,1.51985,1.5194,1.51955,83800000.0
2008-11-11 13:48:00,1.51965,1.51995,1.51925,1.51925,72000000.0
2008-11-11 13:49:00,1.51925,1.5194,1.51895,1.5192,89700000.0
2008-11-11 13:50:00,1.51925,1.51975,1.519,1.5195,104500000.0
2008-11-11 13:51:00,1.51975,1.5203,1.51965,1.5201,78500000.0
2008-11-11 13:52:00,1.5201,1.52015,1.51965,1.5197,67600000.0
2008-11-11 13:53:00,1.51975,1.5207,1.51975,1.5203,57000000.0
2008-11-11 13:54:00,1.5203,1.5203,1.5203,1.5203,36000000.0
2008-11-11 13:55:00,1.5203,1.52055,1.51925,1.5198,115200000.0
2008-11-11 13:56:00,1.5198,1.52085,1.5198,1.52045,93800000.0
2008-11-11 13:57:00,1.521,1.5211,1.5207,1.5207,39000000.0
2008-11-11 13:58:00,1.5207,1.5207,1.51965,1.52005,61800000.0
2008-11-11 13:59:00,1.52,1.52005,1.5197,1.5197,115500000.0
2008-11-11 14:00:00,1.5197,1.51975,1.51895,1.51915,141900000.0
2008-11-11 14:01:00,1.51915,1.5194,1.5191,1.51935,96900000.0
2008-11-11 14:02:00,1.51935,1.5196,1.5193,1.5194,55400000.0
2008-11-11 14:03:00,1.5194,1.5194,1.51795,1.51825,112800000.0
2008-11-11 14:04:00,1.5183,1.51845,1.5179,1.51805,90700000.0
2008-11-11 14:05:00,1.51805,1.51845,1.51805,1.5184,94300000.0
2008-11-11 14:06:00,1.5184,1.51875,1.5183,1.51865,48400000.0
2008-11-11 14:07:00,1.51865,1.51895,1.5182,1.5187,119900000.0
2008-11-11 14:08:00,1.51865,1.5187,1.5181,1.5181,91800000.0
2008-11-11 14:09:00,1.5182,1.51845,1.5179,1.5183,142800000.0
2008-11-11 14:10:00,1.51825,1.5187,1.5181,1.5186,45600000.0
2008-11-11 14:11:00,1.51855,1.51865,1.5182,1.5184,64600000.0
2008-11-11 14:12:00,1.5184,1.5187,1.5184,1.51855,30000000.0
2008-11-11 14:13:00,1.5185,1.519,1.51845,1.5188,72300000.0
2008-11-11 14:14:00,1.51885,1.51985,1.51885,1.51935,108200000.0
2008-11-11 14:15:00,1.51905,1.5194,1.5189,1.51925,117400000.0
2008-11-11 14:16:00,1.51915,1.5192,1.5188,1.5192,111600000.0
2008-11-11 14:17:00,1.5192,1.5192,1.5187,1.5187,131400000.0
2008-11-11 14:18:00,1.51875,1.5192,1.51875,1.5191,108700000.0
2008-11-11 14:19:00,1.51905,1.51925,1.51875,1.5191,122400000.0
2008-11-11 14:20:00,1.51905,1.5193,1.51865,1.51885,51600000.0
2008-11-11 14:21:00,1.5188,1.5195,1.51855,1.5195,157800000.0
2008-11-11 14:22:00,1.51945,1.5195,1.51725,1.5188,243500000.0
2008-11-11 14:23:00,1.5188,1.5188,1.51755,1.5186,155300000.0
2008-11-11 14:24:00,1.5186,1.51885,1.51845,1.51855,62700000.0
2008-11-11 14:25:00,1.51845,1.519,1.51825,1.5188,114200000.0
2008-11-11 14:26:00,1.51875,1.51875,1.517,1.517,155700000.0
2008-11-11 14:27:00,1.51705,1.51715,1.51595,1.51675,176700000.0
2008-11-11 14:28:00,1.5167,1.51715,1.5166,1.51685,138500000.0
2008-11-11 14:29:00,1.5169,1.51745,1.51615,1.51745,139000000.0
2008-11-11 14:30:00,1.5174,1.51845,1.5174,1.5182,148100000.0
2008-11-11 14:31:00,1.5182,1.5183,1.51725,1.5175,133200000.0
2008-11-11 14:32:00,1.5175,1.5175,1.5164,1.5165,150500000.0
2008-11-11 14:33:00,1.5161,1.5167,1.516,1.516,122000000.0
2008-11-11 14:34:00,1.516,1.5162,1.5156,1.5162,124000000.0
2008-11-11 14:35:00,1.51615,1.5168,1.51555,1.5167,151800000.0
2008-11-11 14:36:00,1.51675,1.5172,1.5164,1.5164,93800000.0
2008-11-11 14:37:00,1.5164,1.5164,1.5159,1.51605,84900000.0
2008-11-11 14:38:00,1.516,1.5161,1.5155,1.51595,135700000.0
2008-11-11 14:39:00,1.5159,1.517,1.5159,1.517,127400000.0
2008-11-11 14:40:00,1.517,1.51735,1.5168,1.51705,118200000.0
2008-11-11 14:41:00,1.51705,1.51755,1.51705,1.5173,95500000.0
2008-11-11 14:42:00,1.51725,1.51745,1.51705,1.5171,52800000.0
2008-11-11 14:43:00,1.51735,1.51735,1.51675,1.51735,78400000.0
2008-11-11 14:44:00,1.5173,1.5174,1.5166,1.5174,66400000.0
2008-11-11 14:45:00,1.5174,1.5174,1.517,1.5173,77800000.0
2008-11-11 14:46:00,1.5173,1.51735,1.51695,1.51735,77300000.0
2008-11-11 14:47:00,1.5173,1.5179,1.51685,1.5179,80800000.0
2008-11-11 14:48:00,1.5179,1.5189,1.5179,1.5183,124300000.0
2008-11-11 14:49:00,1.51825,1.51885,1.51815,1.51825,101400000.0
2008-11-11 14:50:00,1.5184,1.5184,1.51755,1.51775,100800000.0
2008-11-11 14:51:00,1.5178,1.51895,1.5178,1.5188,82000000.0
2008-11-11 14:52:00,1.51885,1.5191,1.51875,1.5191,104900000.0
2008-11-11 14:53:00,1.5191,1.5191,1.5178,1.5181,155600000.0
2008-11-11 14:54:00,1.5181,1.5181,1.51645,1.51685,316700004.0
2008-11-11 14:55:00,1.5168,1.5178,1.5168,1.5176,102700000.0
2008-11-11 14:56:00,1.5176,1.51805,1.51665,1.51675,115100000.0
2008-11-11 14:57:00,1.5167,1.5179,1.51645,1.5173,111000000.0
2008-11-11 14:58:00,1.5173,1.51775,1.5172,1.5173,95300000.0
2008-11-11 14:59:00,1.5172,1.5173,1.51655,1.51685,206800000.0
2008-11-11 15:00:00,1.51675,1.51715,1.5165,1.51685,72100000.0
2008-11-11 15:01:00,1.5169,1.517,1.5168,1.5169,56500000.0
2008-11-11 15:02:00,1.5168,1.5173,1.5168,1.51715,72700000.0
2008-11-11 15:03:00,1.5173,1.5177,1.5171,1.51755,98800000.0
2008-11-11 15:04:00,1.51765,1.51855,1.5175,1.51835,117200000.0
2008-11-11 15:05:00,1.5183,1.5184,1.5174,1.51745,133620000.0
2008-11-11 15:06:00,1.5174,1.51785,1.51705,1.5176,124800000.0
2008-11-11 15:07:00,1.5176,1.5179,1.51685,1.5169,168220000.0
2008-11-11 15:08:00,1.5169,1.5169,1.5156,1.51595,128000000.0
2008-11-11 15:09:00,1.5165,1.5171,1.5163,1.51705,120300000.0
2008-11-11 15:10:00,1.51705,1.51755,1.51695,1.51755,71200000.0
2008-11-11 15:11:00,1.5177,1.51805,1.51745,1.5175,115700000.0
2008-11-11 15:12:00,1.5175,1.51775,1.517,1.5174,115400000.0
2008-11-11 15:13:00,1.51735,1.5174,1.517,1.5171,149900000.0
2008-11-11 15:14:00,1.5171,1.51745,1.5163,1.5163,133400000.0
2008-11-11 15:15:00,1.5165,1.5173,1.51645,1.51665,157300000.0
2008-11-11 15:16:00,1.51695,1.51695,1.5163,1.5163,98900000.0
2008-11-11 15:17:00,1.51635,1.51685,1.5161,1.5164,97300000.0
2008-11-11 15:18:00,1.51635,1.51655,1.5155,1.516,137200000.0
2008-11-11 15:19:00,1.5161,1.5161,1.5156,1.5156,75100000.0
2008-11-11 15:20:00,1.5156,1.51565,1.5143,1.51435,113800000.0
2008-11-11 15:21:00,1.5144,1.5149,1.5143,1.51465,123100000.0
2008-11-11 15:22:00,1.51465,1.5153,1.51465,1.5147,88200000.0
2008-11-11 15:23:00,1.51475,1.5148,1.5142,1.5144,135200000.0
2008-11-11 15:24:00,1.51435,1.51505,1.51375,1.5147,175200000.0
2008-11-11 15:25:00,1.5147,1.5147,1.5142,1.51455,74300000.0
2008-11-11 15:26:00,1.5146,1.51485,1.5142,1.51465,104700000.0
2008-11-11 15:27:00,1.5145,1.51505,1.5144,1.51485,130300000.0
2008-11-11 15:28:00,1.51495,1.51575,1.51475,1.51525,106700000.0
2008-11-11 15:29:00,1.51525,1.51535,1.51465,1.51525,105700000.0
2008-11-11 15:30:00,1.51525,1.51585,1.51505,1.51555,109400000.0
2008-11-11 15:31:00,1.5155,1.5167,1.51545,1.5163,145900000.0
2008-11-11 15:32:00,1.5163,1.51705,1.5161,1.51695,147000000.0
2008-11-11 15:33:00,1.5169,1.51705,1.5164,1.5166,117100000.0
2008-11-11 15:34:00,1.51655,1.5167,1.51645,1.5166,58400000.0
2008-11-11 15:35:00,1.51665,1.51725,1.51655,1.51705,70200000.0
2008-11-11 15:36:00,1.51705,1.5179,1.51705,1.5177,138700000.0
2008-11-11 15:37:00,1.5177,1.5181,1.5173,1.51785,103600000.0
2008-11-11 15:38:00,1.51785,1.51785,1.51685,1.51785,103100000.0
2008-11-11 15:39:00,1.5179,1.5183,1.5164,1.51645,107200000.0
2008-11-11 15:40:00,1.5164,1.51645,1.51595,1.51635,82200000.0
2008-11-11 15:41:00,1.51635,1.5172,1.5162,1.51695,113600000.0
2008-11-11 15:42:00,1.517,1.5178,1.517,1.5177,135000000.0
2008-11-11 15:43:00,1.5176,1.5184,1.517,1.5173,182400000.0
2008-11-11 15:44:00,1.5173,1.5177,1.51665,1.5176,148700000.0
2008-11-11 15:45:00,1.51755,1.51895,1.51755,1.5184,105400000.0
2008-11-11 15:46:00,1.51835,1.51845,1.51805,1.5183,76900000.0
2008-11-11 15:47:00,1.5184,1.5191,1.5184,1.5189,168600000.0
2008-11-11 15:48:00,1.5185,1.5186,1.5176,1.51775,138400000.0
2008-11-11 15:49:00,1.51775,1.51845,1.51765,1.51815,92400000.0
2008-11-11 15:50:00,1.51815,1.51905,1.5175,1.518,147800000.0
2008-11-11 15:51:00,1.518,1.518,1.51735,1.5176,132800000.0
2008-11-11 15:52:00,1.5176,1.51775,1.5173,1.5173,101600000.0
2008-11-11 15:53:00,1.5173,1.5178,1.5172,1.5175,90500000.0
2008-11-11 15:54:00,1.5175,1.51825,1.5171,1.5173,226999999.0
2008-11-11 15:55:00,1.51735,1.5178,1.5171,1.5175,157700000.0
2008-11-11 15:56:00,1.5175,1.51805,1.5174,1.51765,128300000.0
2008-11-11 15:57:00,1.5177,1.51775,1.51755,1.51775,61900000.0
2008-11-11 15:58:00,1.51765,1.51805,1.5176,1.5177,97900000.0
2008-11-11 15:59:00,1.5177,1.5177,1.5168,1.51715,160100000.0
2008-11-11 16:00:00,1.5172,1.5176,1.5163,1.517,163000000.0
2008-11-11 16:01:00,1.51695,1.51735,1.51685,1.51705,90700000.0
2008-11-11 16:02:00,1.5172,1.518,1.51705,1.51795,112100000.0
2008-11-11 16:03:00,1.51795,1.51815,1.5176,1.518,106600000.0
2008-11-11 16:04:00,1.51795,1.5184,1.51785,1.51825,102200000.0
2008-11-11 16:05:00,1.51825,1.51825,1.5177,1.51795,112200000.0
2008-11-11 16:06:00,1.51795,1.5182,1.5177,1.5177,92100000.0
2008-11-11 16:07:00,1.5177,1.5181,1.5172,1.5175,109600000.0
2008-11-11 16:08:00,1.5175,1.51875,1.5175,1.51875,162600000.0
2008-11-11 16:09:00,1.51885,1.51925,1.51825,1.5187,126720000.0
2008-11-11 16:10:00,1.5187,1.51905,1.51835,1.51835,113400000.0
2008-11-11 16:11:00,1.5183,1.51865,1.518,1.51835,115600000.0
2008-11-11 16:12:00,1.51835,1.5185,1.518,1.5181,75900000.0
2008-11-11 16:13:00,1.5181,1.5181,1.5168,1.5173,122700000.0
2008-11-11 16:14:00,1.51715,1.51805,1.51705,1.5174,113200000.0
2008-11-11 16:15:00,1.51745,1.51815,1.51735,1.51755,81100000.0
2008-11-11 16:16:00,1.5176,1.5182,1.5176,1.5179,90900000.0
2008-11-11 16:17:00,1.51795,1.5187,1.51795,1.5187,64000000.0
2008-11-11 16:18:00,1.5187,1.51885,1.51835,1.51855,111600000.0
2008-11-11 16:19:00,1.5186,1.5188,1.5185,1.5185,57000000.0
2008-11-11 16:20:00,1.5185,1.5185,1.5161,1.5166,176900000.0
2008-11-11 16:21:00,1.5165,1.51735,1.51605,1.51625,123100000.0
2008-11-11 16:22:00,1.51625,1.5171,1.51615,1.51675,175600000.0
2008-11-11 16:23:00,1.51675,1.5168,1.5166,1.5166,113000000.0
2008-11-11 16:24:00,1.5166,1.5178,1.5166,1.51725,134300000.0
2008-11-11 16:25:00,1.5173,1.5186,1.51725,1.5179,109500000.0
2008-11-11 16:26:00,1.51795,1.51795,1.51715,1.5172,89100000.0
2008-11-11 16:27:00,1.5172,1.51795,1.51705,1.51795,95400000.0
2008-11-11 16:28:00,1.518,1.5181,1.51765,1.5178,119000000.0
2008-11-11 16:29:00,1.5178,1.5179,1.51765,1.5178,82200000.0
2008-11-11 16:30:00,1.51785,1.5181,1.5175,1.5177,111800000.0
2008-11-11 16:31:00,1.5177,1.51795,1.51735,1.5174,95000000.0
2008-11-11 16:32:00,1.51785,1.51785,1.51645,1.51645,91500000.0
2008-11-11 16:33:00,1.5165,1.51675,1.51625,1.51625,91300000.0
2008-11-11 16:34:00,1.5163,1.5174,1.5161,1.5174,166200000.0
2008-11-11 16:35:00,1.51755,1.51805,1.5175,1.51805,111000000.0
2008-11-11 16:36:00,1.518,1.5193,1.51775,1.519,116900000.0
2008-11-11 16:37:00,1.519,1.51905,1.51755,1.51865,158800000.0
2008-11-11 16:38:00,1.5187,1.5194,1.5183,1.51885,163900000.0
2008-11-11 16:39:00,1.51885,1.51915,1.5176,1.51765,124100000.0
2008-11-11 16:40:00,1.51765,1.5177,1.51635,1.51665,162400000.0
2008-11-11 16:41:00,1.51665,1.5175,1.5163,1.51665,173100000.0
2008-11-11 16:42:00,1.51665,1.51735,1.5165,1.517,247700000.0
2008-11-11 16:43:00,1.5169,1.51735,1.5158,1.51595,192200000.0
2008-11-11 16:44:00,1.5159,1.51715,1.51585,1.51665,154900000.0
2008-11-11 16:45:00,1.51665,1.5168,1.5159,1.51605,128900000.0
2008-11-11 16:46:00,1.516,1.51705,1.51575,1.5158,161400000.0
2008-11-11 16:47:00,1.51575,1.516,1.515,1.5156,158300000.0
2008-11-11 16:48:00,1.5156,1.5158,1.5148,1.5155,135100000.0
2008-11-11 16:49:00,1.51555,1.5161,1.5153,1.51595,144900000.0
2008-11-11 16:50:00,1.51595,1.51635,1.51495,1.5152,173300000.0
2008-11-11 16:51:00,1.51515,1.5161,1.515,1.51605,179100000.0
2008-11-11 16:52:00,1.51605,1.51635,1.51495,1.5161,134500000.0
2008-11-11 16:53:00,1.5161,1.5161,1.5161,1.5161,73000000.0
2008-11-11 16:54:00,1.5161,1.5161,1.5144,1.5146,168500000.0
2008-11-11 16:55:00,1.51495,1.51555,1.5132,1.5142,157300000.0
2008-11-11 16:56:00,1.51405,1.5152,1.51375,1.51515,154900000.0
2008-11-11 16:57:00,1.51515,1.51645,1.5144,1.51605,154400000.0
2008-11-11 16:58:00,1.51605,1.51605,1.5145,1.51555,188300000.0
2008-11-11 16:59:00,1.5156,1.5164,1.515,1.5152,271300000.0
2008-11-11 17:00:00,1.51505,1.5151,1.51375,1.5148,284600000.0
2008-11-11 17:01:00,1.5153,1.5154,1.51445,1.51475,176100000.0
2008-11-11 17:02:00,1.51475,1.51515,1.5141,1.51455,189400000.0
2008-11-11 17:03:00,1.51455,1.51605,1.514,1.51585,177500000.0
2008-11-11 17:04:00,1.5157,1.51615,1.51455,1.51515,181700000.0
2008-11-11 17:05:00,1.51525,1.5157,1.515,1.51565,162800000.0
2008-11-11 17:06:00,1.51565,1.52115,1.51565,1.52,221500000.0
2008-11-11 17:07:00,1.52,1.5201,1.5175,1.52005,350700000.0
2008-11-11 17:08:00,1.51995,1.5208,1.51885,1.51945,167000000.0
2008-11-11 17:09:00,1.5195,1.52,1.5187,1.5187,147700000.0
2008-11-11 17:10:00,1.51865,1.5192,1.51835,1.51885,212400000.0
2008-11-11 17:11:00,1.51885,1.51885,1.5179,1.5187,166100000.0
2008-11-11 17:12:00,1.51885,1.5195,1.51855,1.51895,160200000.0
2008-11-11 17:13:00,1.51895,1.51915,1.5186,1.51915,166100000.0
2008-11-11 17:14:00,1.51915,1.5198,1.51905,1.5197,136000000.0
2008-11-11 17:15:00,1.51965,1.52035,1.51895,1.5197,188000000.0
2008-11-11 17:16:00,1.51965,1.51965,1.5186,1.5188,505500000.0
2008-11-11 17:17:00,1.5188,1.5192,1.5187,1.5188,544500000.0
2008-11-11 17:18:00,1.5187,1.5188,1.5187,1.5188,1106400000.0
2008-11-11 17:19:00,1.5188,1.5188,1.5175,1.5183,380300000.0
2008-11-11 17:20:00,1.5183,1.51885,1.5183,1.51845,148500000.0
2008-11-11 17:21:00,1.51845,1.5193,1.5182,1.5183,131800000.0
2008-11-11 17:22:00,1.5183,1.5187,1.51785,1.518,177600000.0
2008-11-11 17:23:00,1.51795,1.5188,1.51715,1.5178,168900000.0
2008-11-11 17:24:00,1.5178,1.5181,1.5167,1.5172,142000000.0
2008-11-11 17:25:00,1.51725,1.51785,1.5166,1.5167,160200000.0
2008-11-11 17:26:00,1.51685,1.51755,1.5166,1.5168,153600000.0
2008-11-11 17:27:00,1.51685,1.51735,1.5165,1.51685,101300000.0
2008-11-11 17:28:00,1.5168,1.5174,1.51675,1.51715,126600000.0
2008-11-11 17:29:00,1.51715,1.5175,1.51665,1.5168,200000000.0
2008-11-11 17:30:00,1.5168,1.5168,1.5159,1.5163,132500000.0
2008-11-11 17:31:00,1.51625,1.5169,1.51615,1.5166,136100000.0
2008-11-11 17:32:00,1.5167,1.51705,1.5164,1.51705,143700000.0
2008-11-11 17:33:00,1.517,1.51755,1.5164,1.5164,148100000.0
2008-11-11 17:34:00,1.51625,1.51745,1.51625,1.5171,186400000.0
2008-11-11 17:35:00,1.5171,1.5179,1.5171,1.51745,183200000.0
2008-11-11 17:36:00,1.5175,1.51755,1.517,1.517,109800000.0
2008-11-11 17:37:00,1.517,1.51715,1.5165,1.517,114000000.0
2008-11-11 17:38:00,1.517,1.51825,1.5167,1.5177,179100000.0
2008-11-11 17:39:00,1.51795,1.5198,1.51785,1.5192,168700000.0
2008-11-11 17:40:00,1.5192,1.51985,1.51905,1.51965,158600000.0
2008-11-11 17:41:00,1.5197,1.5208,1.5184,1.5188,182300000.0
2008-11-11 17:42:00,1.51845,1.5193,1.51785,1.5185,161100000.0
2008-11-11 17:43:00,1.5185,1.5187,1.5179,1.5182,139300000.0
2008-11-11 17:44:00,1.5182,1.5191,1.5175,1.5182,184400000.0
2008-11-11 17:45:00,1.51815,1.51955,1.5181,1.5192,174900000.0
2008-11-11 17:46:00,1.5193,1.52005,1.51785,1.518,202700000.0
2008-11-11 17:47:00,1.5179,1.52125,1.51775,1.5209,206800000.0
2008-11-11 17:48:00,1.5209,1.5209,1.5189,1.51935,269100000.0
2008-11-11 17:49:00,1.5193,1.51965,1.5179,1.5186,172000000.0
2008-11-11 17:50:00,1.5186,1.51875,1.5178,1.518,135300000.0
2008-11-11 17:51:00,1.51795,1.51865,1.5179,1.51815,201000000.0
2008-11-11 17:52:00,1.5182,1.5201,1.517,1.5198,191600000.0
2008-11-11 17:53:00,1.51965,1.5199,1.51905,1.51905,212800000.0
2008-11-11 17:54:00,1.519,1.519,1.51645,1.51645,163900000.0
2008-11-11 17:55:00,1.5164,1.51675,1.5164,1.5164,141100000.0
2008-11-11 17:56:00,1.5164,1.5164,1.51495,1.5153,172200000.0
2008-11-11 17:57:00,1.5153,1.5153,1.5127,1.51275,161300000.0
2008-11-11 17:58:00,1.5125,1.5146,1.51215,1.5137,170200000.0
2008-11-11 17:59:00,1.5137,1.51445,1.51205,1.51205,202100000.0
2008-11-11 18:00:00,1.5123,1.51385,1.5122,1.51305,199300000.0
2008-11-11 18:01:00,1.51305,1.51395,1.5127,1.513,189200000.0
2008-11-11 18:02:00,1.513,1.51305,1.51135,1.51135,138900000.0
2008-11-11 18:03:00,1.5113,1.5125,1.511,1.5124,190100000.0
2008-11-11 18:04:00,1.51235,1.515,1.5123,1.5143,242300000.0
2008-11-11 18:05:00,1.51435,1.5152,1.5119,1.5137,200100000.0
2008-11-11 18:06:00,1.512,1.5135,1.512,1.51335,149300000.0
2008-11-11 18:07:00,1.51325,1.51515,1.5131,1.514,207800000.0
2008-11-11 18:08:00,1.514,1.51505,1.514,1.5145,214800000.0
2008-11-11 18:09:00,1.51445,1.51545,1.51445,1.5151,136300000.0
2008-11-11 18:10:00,1.5151,1.51565,1.5143,1.5143,135200000.0
2008-11-11 18:11:00,1.5144,1.51445,1.5125,1.5125,160900000.0
2008-11-11 18:12:00,1.51245,1.5135,1.51225,1.5127,126400000.0
2008-11-11 18:13:00,1.5128,1.51305,1.5126,1.51275,135200000.0
2008-11-11 18:14:00,1.51275,1.51345,1.5126,1.51295,131100000.0
2008-11-11 18:15:00,1.5128,1.5138,1.5128,1.5132,133700000.0
2008-11-11 18:16:00,1.5132,1.51335,1.5119,1.51205,215300000.0
2008-11-11 18:17:00,1.5121,1.51225,1.5111,1.5112,193900000.0
2008-11-11 18:18:00,1.5111,1.5112,1.50925,1.5102,167800000.0
2008-11-11 18:19:00,1.51025,1.5122,1.5101,1.51115,183900000.0
2008-11-11 18:20:00,1.5112,1.51315,1.5111,1.51305,152000000.0
2008-11-11 18:21:00,1.513,1.51365,1.5126,1.5126,171300000.0
2008-11-11 18:22:00,1.5126,1.5126,1.5114,1.5114,115900000.0
2008-11-11 18:23:00,1.5114,1.5118,1.5114,1.5118,138900000.0
2008-11-11 18:24:00,1.51185,1.51195,1.51155,1.51165,97900000.0
2008-11-11 18:25:00,1.51165,1.5137,1.51165,1.5133,109000000.0
2008-11-11 18:26:00,1.5133,1.51415,1.5133,1.5139,130300000.0
2008-11-11 18:27:00,1.51455,1.51595,1.51455,1.51575,159700000.0
2008-11-11 18:28:00,1.5158,1.51685,1.5158,1.5166,89300000.0
2008-11-11 18:29:00,1.5166,1.51845,1.5166,1.5178,168700000.0
2008-11-11 18:30:00,1.5178,1.5178,1.5161,1.51645,144200000.0
2008-11-11 18:31:00,1.51655,1.517,1.5155,1.51685,148800000.0
2008-11-11 18:32:00,1.5167,1.5167,1.5163,1.51645,123500000.0
2008-11-11 18:33:00,1.51655,1.51665,1.5152,1.5152,100800000.0
2008-11-11 18:34:00,1.5152,1.5152,1.5125,1.5134,109800000.0
2008-11-11 18:35:00,1.5135,1.5137,1.5125,1.51295,77000000.0
2008-11-11 18:36:00,1.513,1.5136,1.51295,1.5133,44400000.0
2008-11-11 18:37:00,1.51335,1.51455,1.51295,1.51345,110100000.0
2008-11-11 18:38:00,1.5134,1.5152,1.5129,1.51485,63800000.0
2008-11-11 18:39:00,1.5149,1.5154,1.5143,1.5152,129000000.0
2008-11-11 18:40:00,1.515,1.516,1.51485,1.516,160500000.0
2008-11-11 18:41:00,1.51595,1.5166,1.51585,1.51645,118000000.0
2008-11-11 18:42:00,1.5164,1.51655,1.5157,1.5164,166000000.0
2008-11-11 18:43:00,1.5164,1.51765,1.51635,1.51665,135700000.0
2008-11-11 18:44:00,1.5169,1.5169,1.51605,1.51605,129600000.0
2008-11-11 18:45:00,1.51605,1.51645,1.5151,1.51565,130500000.0
2008-11-11 18:46:00,1.51565,1.5161,1.51455,1.51455,130700000.0
2008-11-11 18:47:00,1.51455,1.5146,1.51405,1.51405,100600000.0
2008-11-11 18:48:00,1.51405,1.51485,1.51385,1.5147,149400000.0
2008-11-11 18:49:00,1.5145,1.51495,1.5145,1.51495,97800000.0
2008-11-11 18:50:00,1.51495,1.515,1.5138,1.51405,115600000.0
2008-11-11 18:51:00,1.51405,1.51415,1.5132,1.51335,168400000.0
2008-11-11 18:52:00,1.5134,1.5156,1.5134,1.5156,158500000.0
2008-11-11 18:53:00,1.5155,1.51565,1.51465,1.51485,144800000.0
2008-11-11 18:54:00,1.51485,1.51565,1.5147,1.5147,126500000.0
2008-11-11 18:55:00,1.51465,1.5148,1.51345,1.5139,162000000.0
2008-11-11 18:56:00,1.51385,1.5141,1.51305,1.51345,121200000.0
2008-11-11 18:57:00,1.51345,1.51345,1.5131,1.51325,67800000.0
2008-11-11 18:58:00,1.5132,1.5144,1.5132,1.5139,92400000.0
2008-11-11 18:59:00,1.5138,1.5143,1.5135,1.51385,70100000.0
2008-11-11 19:00:00,1.51385,1.5146,1.51365,1.5141,79000000.0
2008-11-11 19:01:00,1.514,1.5151,1.5139,1.514,193300000.0
2008-11-11 19:02:00,1.514,1.514,1.5138,1.514,398800000.0
2008-11-11 19:03:00,1.514,1.51425,1.5133,1.51415,269000000.0
2008-11-11 19:04:00,1.51415,1.5143,1.5137,1.5137,202200000.0
2008-11-11 19:05:00,1.5137,1.5144,1.5137,1.5141,359600000.0
2008-11-11 19:06:00,1.51405,1.5144,1.5138,1.5142,87700000.0
2008-11-11 19:07:00,1.51425,1.5146,1.51385,1.51405,110300000.0
2008-11-11 19:08:00,1.51405,1.5155,1.5138,1.5155,122000000.0
2008-11-11 19:09:00,1.5155,1.5157,1.5151,1.5152,238000000.0
2008-11-11 19:10:00,1.5151,1.51525,1.5148,1.5151,435300000.0
2008-11-11 19:11:00,1.5151,1.5151,1.51325,1.5142,283500000.0
2008-11-11 19:12:00,1.5142,1.51585,1.5142,1.5154,150400000.0
2008-11-11 19:13:00,1.51545,1.51685,1.51545,1.51655,78700000.0
2008-11-11 19:14:00,1.51655,1.51725,1.51655,1.51685,118500000.0
2008-11-11 19:15:00,1.51685,1.5174,1.51655,1.5172,73000000.0
2008-11-11 19:16:00,1.51725,1.5174,1.5168,1.5168,46500000.0
2008-11-11 19:17:00,1.5168,1.51725,1.5168,1.51725,65700000.0
2008-11-11 19:18:00,1.51735,1.51785,1.51705,1.51735,97800000.0
2008-11-11 19:19:00,1.5174,1.5177,1.5172,1.5172,133300000.0
2008-11-11 19:20:00,1.5172,1.5172,1.5172,1.5172,54600000.0
2008-11-11 19:21:00,1.5172,1.51785,1.5172,1.5172,71000000.0
2008-11-11 19:22:00,1.5172,1.51785,1.5172,1.5176,93600000.0
2008-11-11 19:23:00,1.5174,1.5176,1.5172,1.5172,101900000.0
2008-11-11 19:24:00,1.5172,1.5172,1.516,1.5172,210500000.0
2008-11-11 19:25:00,1.5169,1.5169,1.51575,1.5159,130600000.0
2008-11-11 19:26:00,1.5159,1.5173,1.5159,1.5168,145500000.0
2008-11-11 19:27:00,1.51675,1.5173,1.5167,1.51705,133600000.0
2008-11-11 19:28:00,1.5169,1.51705,1.51675,1.5168,35300000.0
2008-11-11 19:29:00,1.5167,1.51675,1.5158,1.51645,166800000.0
2008-11-11 19:30:00,1.5164,1.51695,1.51625,1.51655,80120000.0
2008-11-11 19:31:00,1.51665,1.51705,1.51645,1.517,118000000.0
2008-11-11 19:32:00,1.51705,1.51745,1.51695,1.51715,120600000.0
2008-11-11 19:33:00,1.5172,1.51785,1.5172,1.5177,124500000.0
2008-11-11 19:34:00,1.51775,1.51805,1.5175,1.5175,58200000.0
2008-11-11 19:35:00,1.5175,1.5175,1.51605,1.5162,171200000.0
2008-11-11 19:36:00,1.51605,1.5163,1.5156,1.5156,38200000.0
2008-11-11 19:37:00,1.5156,1.5163,1.5156,1.51595,64100000.0
2008-11-11 19:38:00,1.51605,1.5171,1.51605,1.5169,58800000.0
2008-11-11 19:39:00,1.51705,1.5173,1.51675,1.5171,80000000.0
2008-11-11 19:40:00,1.5171,1.51795,1.5171,1.5179,45800000.0
2008-11-11 19:41:00,1.51815,1.519,1.5161,1.5161,146700000.0
2008-11-11 19:42:00,1.5161,1.5161,1.5144,1.5144,132700000.0
2008-11-11 19:43:00,1.5144,1.5144,1.51295,1.51385,110500000.0
2008-11-11 19:44:00,1.5138,1.51415,1.51365,1.5139,58600000.0
2008-11-11 19:45:00,1.5137,1.5138,1.5122,1.5129,685999997.0
2008-11-11 19:46:00,1.5129,1.5129,1.5114,1.5114,356399994.0
2008-11-11 19:47:00,1.5114,1.51335,1.5114,1.5125,179400000.0
2008-11-11 19:48:00,1.5125,1.51275,1.5125,1.51275,99300000.0
2008-11-11 19:49:00,1.5127,1.51275,1.5126,1.5126,30800000.0
2008-11-11 19:50:00,1.5126,1.51385,1.5125,1.5129,175200000.0
2008-11-11 19:51:00,1.5129,1.5129,1.51135,1.51195,183499998.0
2008-11-11 19:52:00,1.5119,1.51235,1.5116,1.5117,60700000.0
2008-11-11 19:53:00,1.5118,1.5125,1.5117,1.51235,143400000.0
2008-11-11 19:54:00,1.51235,1.51245,1.5104,1.5106,125700000.0
2008-11-11 19:55:00,1.5104,1.51045,1.509,1.509,148000000.0
2008-11-11 19:56:00,1.50885,1.50995,1.50815,1.5098,113700000.0
2008-11-11 19:57:00,1.5098,1.5107,1.5098,1.5105,73400000.0
2008-11-11 19:58:00,1.51105,1.51135,1.5105,1.5113,34200000.0
2008-11-11 19:59:00,1.51135,1.51395,1.5113,1.5135,102600000.0
2008-11-11 20:00:00,1.51345,1.51425,1.5134,1.51395,134400000.0
2008-11-11 20:01:00,1.5141,1.51455,1.5138,1.5139,77200000.0
2008-11-11 20:02:00,1.51405,1.5144,1.5138,1.514,67300000.0
2008-11-11 20:03:00,1.514,1.5144,1.514,1.5144,50000000.0
2008-11-11 20:04:00,1.5144,1.5144,1.51225,1.51295,162400000.0
2008-11-11 20:05:00,1.5126,1.51325,1.5125,1.5125,61400000.0
2008-11-11 20:06:00,1.51265,1.51295,1.51265,1.51265,39600000.0
2008-11-11 20:07:00,1.5126,1.5126,1.5125,1.5125,24200000.0
2008-11-11 20:08:00,1.5125,1.5125,1.5125,1.5125,19000000.0
2008-11-11 20:09:00,1.5125,1.5125,1.5125,1.5125,9000000.0
2008-11-11 20:10:00,1.5125,1.5125,1.5125,1.5125,14000000.0
2008-11-11 20:11:00,1.5125,1.5125,1.51185,1.5125,27800000.0
2008-11-11 20:12:00,1.5125,1.5125,1.5123,1.5123,48900000.0
2008-11-11 20:13:00,1.5123,1.5125,1.5113,1.5113,82200000.0
2008-11-11 20:14:00,1.5113,1.512,1.5113,1.5119,75600000.0
2008-11-11 20:15:00,1.5119,1.51225,1.51175,1.5118,48800000.0
2008-11-11 20:16:00,1.51195,1.51215,1.5116,1.512,26800000.0
2008-11-11 20:17:00,1.51195,1.51235,1.51195,1.512,38700000.0
2008-11-11 20:18:00,1.51205,1.5126,1.5119,1.5121,73200000.0
2008-11-11 20:19:00,1.5121,1.5121,1.5121,1.5121,27600000.0
2008-11-11 20:20:00,1.5121,1.5121,1.5119,1.5121,49700000.0
2008-11-11 20:21:00,1.5121,1.5122,1.5119,1.5121,58200000.0
2008-11-11 20:22:00,1.5121,1.5121,1.5118,1.5121,131700000.0
2008-11-11 20:23:00,1.5121,1.5121,1.5096,1.5096,334000001.0
2008-11-11 20:24:00,1.5096,1.51105,1.5096,1.5107,67400000.0
2008-11-11 20:25:00,1.5107,1.5107,1.5088,1.50915,96800000.0
2008-11-11 20:26:00,1.50905,1.5113,1.50895,1.5107,91500000.0
2008-11-11 20:27:00,1.51075,1.5109,1.5103,1.5103,58100000.0
2008-11-11 20:28:00,1.5103,1.5107,1.5103,1.5104,61200000.0
2008-11-11 20:29:00,1.51045,1.5107,1.5102,1.51065,60100000.0
2008-11-11 20:30:00,1.5106,1.5123,1.51035,1.5119,110000000.0
2008-11-11 20:31:00,1.51195,1.51255,1.5119,1.5125,61200000.0
2008-11-11 20:32:00,1.5127,1.513,1.5127,1.5127,50200000.0
2008-11-11 20:33:00,1.5127,1.5128,1.5124,1.5127,61000000.0
2008-11-11 20:34:00,1.5127,1.5127,1.5124,1.5124,46400000.0
2008-11-11 20:35:00,1.5125,1.5127,1.5114,1.5114,203000000.0
2008-11-11 20:36:00,1.5114,1.51195,1.5114,1.5114,151100000.0
2008-11-11 20:37:00,1.5114,1.5115,1.5114,1.51145,258600000.0
2008-11-11 20:38:00,1.5115,1.5131,1.5115,1.5126,109200000.0
2008-11-11 20:39:00,1.5126,1.5129,1.5125,1.5126,38400000.0
2008-11-11 20:40:00,1.51265,1.5134,1.5125,1.51335,49000000.0
2008-11-11 20:41:00,1.5132,1.51375,1.51295,1.51365,65400000.0
2008-11-11 20:42:00,1.5137,1.51475,1.5135,1.5137,109500000.0
2008-11-11 20:43:00,1.51375,1.5143,1.51375,1.5139,51600000.0
2008-11-11 20:44:00,1.5139,1.5139,1.5139,1.5139,21600000.0
2008-11-11 20:45:00,1.5139,1.51395,1.5139,1.5139,49200000.0
2008-11-11 20:46:00,1.514,1.5141,1.5139,1.5139,43200000.0
2008-11-11 20:47:00,1.5139,1.51415,1.5139,1.5139,91200000.0
2008-11-11 20:48:00,1.5139,1.5139,1.5139,1.5139,42000000.0
2008-11-11 20:49:00,1.5139,1.5139,1.5137,1.5139,57900000.0
2008-11-11 20:50:00,1.5139,1.5139,1.5139,1.5139,32400000.0
2008-11-11 20:51:00,1.5139,1.51445,1.5139,1.5141,79200000.0
2008-11-11 20:52:00,1.5141,1.5152,1.51405,1.5144,92400000.0
2008-11-11 20:53:00,1.5144,1.51445,1.5141,1.5141,46900000.0
2008-11-11 20:54:00,1.5141,1.5144,1.5127,1.5134,97100000.0
2008-11-11 20:55:00,1.51385,1.5139,1.5128,1.5134,195000000.0
2008-11-11 20:56:00,1.51345,1.5136,1.5111,1.5111,602200004.0
2008-11-11 20:57:00,1.5111,1.51155,1.51095,1.5112,48200000.0
2008-11-11 20:58:00,1.51115,1.51225,1.5109,1.51195,124900000.0
2008-11-11 20:59:00,1.5119,1.5126,1.5119,1.51215,81100000.0
2008-11-11 21:00:00,1.51215,1.51215,1.5116,1.5121,62000000.0
2008-11-11 21:01:00,1.5121,1.5128,1.5121,1.5124,86300000.0
2008-11-11 21:02:00,1.5121,1.51265,1.5119,1.5121,152200000.0
2008-11-11 21:03:00,1.5121,1.5121,1.51015,1.51065,448299999.0
2008-11-11 21:04:00,1.5107,1.5115,1.5104,1.51085,148200000.0
2008-11-11 21:05:00,1.5109,1.51205,1.5109,1.51205,86500000.0
2008-11-11 21:06:00,1.512,1.51325,1.512,1.5126,90400000.0
2008-11-11 21:07:00,1.5126,1.5126,1.5111,1.51215,143300000.0
2008-11-11 21:08:00,1.51215,1.5123,1.5121,1.5121,31000000.0
2008-11-11 21:09:00,1.5121,1.51255,1.5117,1.5121,45000000.0
2008-11-11 21:10:00,1.51215,1.51225,1.5121,1.5121,39800000.0
2008-11-11 21:11:00,1.5121,1.5124,1.5121,1.5121,38600000.0
2008-11-11 21:12:00,1.5121,1.5121,1.51015,1.5121,325299997.0
2008-11-11 21:13:00,1.5121,1.5121,1.5102,1.511,168300000.0
2008-11-11 21:14:00,1.511,1.511,1.511,1.511,11600000.0
2008-11-11 21:15:00,1.511,1.511,1.511,1.511,33000000.0
2008-11-11 21:16:00,1.511,1.5114,1.511,1.5114,35200000.0
2008-11-11 21:17:00,1.51145,1.51225,1.51125,1.51215,137700000.0
2008-11-11 21:18:00,1.51205,1.5123,1.5118,1.5118,179400000.0
2008-11-11 21:19:00,1.5118,1.51185,1.5118,1.5118,68000000.0
2008-11-11 21:20:00,1.5118,1.512,1.5104,1.5106,173600000.0
2008-11-11 21:21:00,1.5106,1.5106,1.5095,1.51,120300000.0
2008-11-11 21:22:00,1.51005,1.5102,1.51,1.51,38400000.0
2008-11-11 21:23:00,1.51,1.51,1.5099,1.51,101800000.0
2008-11-11 21:24:00,1.51,1.51,1.5099,1.51,120800000.0
2008-11-11 21:25:00,1.51,1.5108,1.51,1.5103,109500000.0
2008-11-11 21:26:00,1.51025,1.5106,1.51,1.5106,108300000.0
2008-11-11 21:27:00,1.51045,1.51085,1.5102,1.5108,230000000.0
2008-11-11 21:28:00,1.51085,1.5116,1.51085,1.51145,135200000.0
2008-11-11 21:29:00,1.5115,1.5115,1.511,1.5111,78500000.0
2008-11-11 21:30:00,1.5111,1.51175,1.5111,1.5114,133200000.0
2008-11-11 21:31:00,1.5114,1.5114,1.5097,1.5097,148100000.0
2008-11-11 21:32:00,1.5097,1.5115,1.5097,1.5113,125100000.0
2008-11-11 21:33:00,1.51135,1.51165,1.5109,1.511,186600000.0
2008-11-11 21:34:00,1.511,1.5117,1.5096,1.5099,180300000.0
2008-11-11 21:35:00,1.50995,1.50995,1.508,1.50865,278500000.0
2008-11-11 21:36:00,1.50865,1.5087,1.5086,1.5086,185100000.0
2008-11-11 21:37:00,1.5086,1.5086,1.5072,1.50805,186600000.0
2008-11-11 21:38:00,1.5079,1.5079,1.5071,1.5075,199100000.0
2008-11-11 21:39:00,1.50755,1.5078,1.5058,1.5058,91600000.0
2008-11-11 21:40:00,1.5058,1.5064,1.50545,1.50545,97800000.0
2008-11-11 21:41:00,1.5055,1.5062,1.5045,1.5062,158100000.0
2008-11-11 21:42:00,1.5062,1.5073,1.5061,1.5073,171700000.0
2008-11-11 21:43:00,1.50725,1.5073,1.5067,1.5071,86000000.0
2008-11-11 21:44:00,1.5071,1.5071,1.5055,1.5071,135300000.0
2008-11-11 21:45:00,1.5067,1.5071,1.5067,1.5071,80300000.0
2008-11-11 21:46:00,1.5071,1.5071,1.507,1.5071,27800000.0
2008-11-11 21:47:00,1.5071,1.5071,1.5071,1.5071,4000000.0
2008-11-11 21:48:00,1.5071,1.5102,1.5071,1.5099,110400000.0
2008-11-11 21:49:00,1.5099,1.5099,1.5074,1.5076,163500000.0
2008-11-11 21:50:00,1.5076,1.5076,1.507,1.5073,81700000.0
2008-11-11 21:51:00,1.5073,1.5076,1.5071,1.5076,73800000.0
2008-11-11 21:52:00,1.5076,1.50825,1.5073,1.5082,103300000.0
2008-11-11 21:53:00,1.5081,1.5089,1.5078,1.5078,76000000.0
2008-11-11 21:54:00,1.5078,1.5086,1.5072,1.5086,182299999.0
2008-11-11 21:55:00,1.5087,1.509,1.5081,1.5084,102900000.0
2008-11-11 21:56:00,1.5085,1.5092,1.5082,1.50885,65000000.0
2008-11-11 21:57:00,1.5089,1.5091,1.5085,1.5088,75000000.0
2008-11-11 21:58:00,1.5088,1.5093,1.5085,1.5093,62200000.0
2008-11-11 21:59:00,1.50925,1.50925,1.50705,1.5071,92400000.0
2008-11-11 22:00:00,1.5072,1.50785,1.50665,1.5073,115100000.0
2008-11-11 22:01:00,1.5073,1.508,1.5071,1.50775,105200000.0
2008-11-11 22:02:00,1.5078,1.5083,1.50725,1.50795,135200000.0
2008-11-11 22:03:00,1.508,1.508,1.5071,1.5071,127400000.0
2008-11-11 22:04:00,1.5071,1.5081,1.5071,1.50745,150200000.0
2008-11-11 22:05:00,1.5075,1.5079,1.5071,1.5075,66400000.0
2008-11-11 22:06:00,1.50765,1.5086,1.50755,1.5084,70800000.0
2008-11-11 22:07:00,1.50815,1.5089,1.5076,1.50795,77020000.0
2008-11-11 22:08:00,1.50765,1.50765,1.5076,1.5076,64200000.0
2008-11-11 22:09:00,1.5076,1.5076,1.5062,1.50695,132600000.0
2008-11-11 22:10:00,1.5069,1.50765,1.5069,1.507,49800000.0
2008-11-11 22:11:00,1.507,1.5074,1.5068,1.5074,41000000.0
2008-11-11 22:12:00,1.5073,1.50745,1.5068,1.5068,60600000.0
2008-11-11 22:13:00,1.50695,1.5076,1.50685,1.50695,70800000.0
2008-11-11 22:14:00,1.50705,1.5087,1.50705,1.5079,82600000.0
2008-11-11 22:15:00,1.5077,1.50845,1.5076,1.5083,100800000.0
2008-11-11 22:16:00,1.5082,1.50825,1.5076,1.50795,73100000.0
2008-11-11 22:17:00,1.50795,1.5089,1.50795,1.5087,40600000.0
2008-11-11 22:18:00,1.5088,1.50895,1.5081,1.50825,137600000.0
2008-11-11 22:19:00,1.50825,1.50855,1.508,1.508,112300000.0
2008-11-11 22:20:00,1.508,1.508,1.508,1.508,118400000.0
2008-11-11 22:21:00,1.50805,1.50835,1.508,1.5083,38400000.0
2008-11-11 22:22:00,1.508,1.508,1.508,1.508,7400000.0
2008-11-11 22:23:00,1.508,1.508,1.5078,1.508,109900000.0
2008-11-11 22:24:00,1.508,1.508,1.508,1.508,14800000.0
2008-11-11 22:25:00,1.508,1.508,1.508,1.508,11100000.0
2008-11-11 22:26:00,1.508,1.508,1.5066,1.5068,207900000.0
2008-11-11 22:27:00,1.50685,1.50715,1.5068,1.507,14400000.0
2008-11-11 22:28:00,1.50695,1.507,1.50675,1.50685,21600000.0
2008-11-11 22:29:00,1.5068,1.50685,1.50655,1.50675,19200000.0
2008-11-11 22:30:00,1.5068,1.5071,1.5068,1.50695,24000000.0
2008-11-11 22:31:00,1.5069,1.5069,1.50655,1.5067,22800000.0
2008-11-11 22:32:00,1.5078,1.5078,1.50695,1.50695,42000000.0
2008-11-11 22:33:00,1.5069,1.5069,1.5063,1.5063,39000000.0
2008-11-11 22:34:00,1.5063,1.5063,1.5063,1.5063,43700000.0
2008-11-11 22:35:00,1.5063,1.50715,1.5063,1.50715,34100000.0
2008-11-11 22:36:00,1.50715,1.5074,1.50645,1.5073,22600000.0
2008-11-11 22:37:00,1.5073,1.5074,1.5069,1.5069,26000000.0
2008-11-11 22:38:00,1.5069,1.5072,1.5069,1.50715,21000000.0
2008-11-11 22:39:00,1.50715,1.5086,1.50715,1.5086,46000000.0
2008-11-11 22:40:00,1.5086,1.5088,1.5077,1.5084,67200000.0
2008-11-11 22:41:00,1.50845,1.5089,1.50845,1.50855,59600000.0
2008-11-11 22:42:00,1.5086,1.51085,1.5083,1.5092,76800000.0
2008-11-11 22:43:00,1.50945,1.5095,1.50915,1.50945,37800000.0
2008-11-11 22:44:00,1.50935,1.50945,1.5088,1.50945,45500000.0
2008-11-11 22:45:00,1.50935,1.5099,1.50905,1.50965,64200000.0
2008-11-11 22:46:00,1.50965,1.5105,1.5094,1.51005,44400000.0
2008-11-11 22:47:00,1.5105,1.5115,1.5099,1.51015,142800000.0
2008-11-11 22:48:00,1.5106,1.51145,1.5099,1.51115,94200000.0
2008-11-11 22:49:00,1.51115,1.51115,1.51025,1.5107,37200000.0
2008-11-11 22:50:00,1.51065,1.511,1.51065,1.51095,21600000.0
2008-11-11 22:51:00,1.5109,1.5109,1.5101,1.51055,53400000.0
2008-11-11 22:52:00,1.5106,1.51085,1.5106,1.51085,18000000.0
2008-11-11 22:53:00,1.5108,1.5113,1.51065,1.5107,18000000.0
2008-11-11 22:54:00,1.5107,1.5108,1.51065,1.51065,31200000.0
2008-11-11 22:55:00,1.5107,1.51085,1.5107,1.51085,26400000.0
2008-11-11 22:56:00,1.51085,1.51115,1.51075,1.51075,30000000.0
2008-11-11 22:57:00,1.5107,1.51115,1.5105,1.5105,32200000.0
2008-11-11 22:58:00,1.5105,1.5105,1.5105,1.5105,44400000.0
2008-11-11 22:59:00,1.51055,1.51055,1.51,1.51,56100000.0
2008-11-11 23:00:00,1.50935,1.50985,1.5093,1.50965,34800000.0
2008-11-11 23:01:00,1.5097,1.50985,1.5095,1.50985,34800000.0
2008-11-11 23:02:00,1.50985,1.50995,1.50945,1.50945,20400000.0
2008-11-11 23:03:00,1.50945,1.5101,1.50945,1.5097,23000000.0
2008-11-11 23:04:00,1.5097,1.50985,1.5094,1.5095,22400000.0
2008-11-11 23:05:00,1.50945,1.5103,1.50945,1.51,28800000.0
2008-11-11 23:06:00,1.50995,1.5104,1.50995,1.5101,36000000.0
2008-11-11 23:07:00,1.5101,1.5101,1.50965,1.50995,9600000.0
2008-11-11 23:08:00,1.50955,1.51,1.5095,1.5095,28200000.0
2008-11-11 23:09:00,1.5095,1.5095,1.5095,1.5095,3600000.0
2008-11-11 23:10:00,1.5095,1.5095,1.50815,1.50815,43200000.0
2008-11-11 23:11:00,1.50815,1.50815,1.50765,1.5079,36800000.0
2008-11-11 23:12:00,1.50785,1.50855,1.50785,1.5085,36200000.0
2008-11-11 23:13:00,1.5086,1.50865,1.5085,1.5085,14400000.0
2008-11-11 23:14:00,1.50855,1.50885,1.5082,1.5083,46800000.0
2008-11-11 23:15:00,1.5084,1.5086,1.508,1.50845,27800000.0
2008-11-11 23:16:00,1.50855,1.5087,1.5079,1.5082,60600000.0
2008-11-11 23:17:00,1.5081,1.50835,1.508,1.50825,57400000.0
2008-11-11 23:18:00,1.5083,1.50845,1.50815,1.50815,8400000.0
2008-11-11 23:19:00,1.5081,1.50835,1.5081,1.5081,15600000.0
2008-11-11 23:20:00,1.5081,1.5084,1.50795,1.50825,30000000.0
2008-11-11 23:21:00,1.5082,1.5082,1.5077,1.5077,27000000.0
2008-11-11 23:22:00,1.5077,1.5078,1.5067,1.5068,9200000.0
2008-11-11 23:23:00,1.50685,1.50825,1.50685,1.50825,20000000.0
2008-11-11 23:24:00,1.50825,1.50845,1.50785,1.50845,29200000.0
2008-11-11 23:25:00,1.50845,1.50845,1.5079,1.5079,10800000.0
2008-11-11 23:26:00,1.5078,1.50795,1.50775,1.5079,8400000.0
2008-11-11 23:27:00,1.50785,1.5079,1.5077,1.50785,10800000.0
2008-11-11 23:28:00,1.5079,1.508,1.5079,1.508,3600000.0
2008-11-11 23:29:00,1.50795,1.5098,1.50785,1.50975,72000000.0
2008-11-11 23:30:00,1.50955,1.51185,1.50935,1.51135,93000000.0
2008-11-11 23:31:00,1.5114,1.5118,1.51135,1.51135,10800000.0
2008-11-11 23:32:00,1.51115,1.51165,1.51115,1.51135,6000000.0
2008-11-11 23:33:00,1.51125,1.51155,1.51115,1.51155,7200000.0
2008-11-11 23:34:00,1.51165,1.51165,1.51125,1.51125,8400000.0
2008-11-11 23:35:00,1.51135,1.51145,1.51065,1.51065,26400000.0
2008-11-11 23:36:00,1.5108,1.5109,1.51055,1.51055,12000000.0
2008-11-11 23:37:00,1.51075,1.51075,1.51075,1.51075,2400000.0
2008-11-11 23:38:00,1.51055,1.51055,1.51055,1.51055,1200000.0
2008-11-11 23:39:00,1.5106,1.5109,1.5105,1.5109,34200000.0
2008-11-11 23:40:00,1.5109,1.5109,1.5107,1.5107,9600000.0
2008-11-11 23:41:00,1.5106,1.5106,1.5105,1.5105,28800000.0
2008-11-11 23:42:00,1.51055,1.51095,1.51055,1.51075,19200000.0
2008-11-11 23:43:00,1.51095,1.51105,1.5109,1.5109,9600000.0
2008-11-11 23:44:00,1.51095,1.51095,1.5107,1.5107,6000000.0
2008-11-11 23:45:00,1.5107,1.5107,1.5105,1.5107,11400000.0
2008-11-11 23:46:00,1.51055,1.51155,1.5105,1.51075,36000000.0
2008-11-11 23:47:00,1.5107,1.5113,1.5107,1.51125,24000000.0
2008-11-11 23:48:00,1.5112,1.51135,1.51065,1.51135,25200000.0
2008-11-11 23:49:00,1.51125,1.5115,1.51115,1.51125,9600000.0
2008-11-11 23:50:00,1.51105,1.5115,1.51055,1.5115,20400000.0
2008-11-11 23:51:00,1.51145,1.5115,1.51125,1.51125,10800000.0
2008-11-11 23:52:00,1.51125,1.51175,1.51055,1.51055,50400000.0
2008-11-11 23:53:00,1.5111,1.5116,1.51105,1.51105,25200000.0
2008-11-11 23:54:00,1.511,1.51115,1.51085,1.51115,4800000.0
2008-11-11 23:55:00,1.5111,1.5118,1.51085,1.5118,12000000.0
2008-11-11 23:56:00,1.5117,1.51205,1.5117,1.5119,18000000.0
2008-11-11 23:57:00,1.51185,1.513,1.51175,1.513,42000000.0
2008-11-11 23:58:00,1.513,1.51305,1.5105,1.5105,75220000.0
2008-11-11 23:59:00,1.5105,1.5122,1.5105,1.51095,84000000.0
2008-11-12 00:00:00,1.51075,1.511,1.51035,1.5107,30000000.0
2008-11-12 00:01:00,1.5104,1.51195,1.5092,1.5111,44400000.0
2008-11-12 00:02:00,1.51095,1.5111,1.5106,1.511,42000000.0
2008-11-12 00:03:00,1.5107,1.5107,1.5102,1.5103,24000000.0
2008-11-12 00:04:00,1.5102,1.5103,1.5091,1.51,18000000.0
2008-11-12 00:05:00,1.5102,1.5104,1.5098,1.51,26400000.0
2008-11-12 00:06:00,1.5099,1.5104,1.5099,1.51025,25200000.0
2008-11-12 00:07:00,1.51005,1.51025,1.5089,1.50985,36000000.0
2008-11-12 00:08:00,1.5099,1.51,1.5098,1.5098,19200000.0
2008-11-12 00:09:00,1.50985,1.51,1.50985,1.51,18000000.0
2008-11-12 00:10:00,1.51,1.5105,1.51,1.5101,42000000.0
2008-11-12 00:11:00,1.51045,1.5106,1.5103,1.5103,15600000.0
2008-11-12 00:12:00,1.51045,1.511,1.5103,1.511,44400000.0
2008-11-12 00:13:00,1.5111,1.5112,1.5103,1.5108,74400000.0
2008-11-12 00:14:00,1.5107,1.511,1.51065,1.5107,19200000.0
2008-11-12 00:15:00,1.5107,1.5107,1.51045,1.5105,8400000.0
2008-11-12 00:16:00,1.51045,1.511,1.51045,1.5108,18000000.0
2008-11-12 00:17:00,1.5108,1.5108,1.5107,1.51075,12000000.0
2008-11-12 00:18:00,1.5108,1.5108,1.51075,1.51075,3600000.0
2008-11-12 00:19:00,1.5108,1.5115,1.51055,1.5115,9600000.0
2008-11-12 00:20:00,1.5115,1.5115,1.5097,1.51095,24000000.0
2008-11-12 00:21:00,1.51085,1.51095,1.51085,1.51095,6000000.0
2008-11-12 00:22:00,1.511,1.5113,1.51085,1.51105,25200000.0
2008-11-12 00:23:00,1.5111,1.5111,1.51085,1.51095,14400000.0
2008-11-12 00:24:00,1.511,1.5113,1.5108,1.51085,30000000.0
2008-11-12 00:25:00,1.51085,1.51125,1.51075,1.51075,30000000.0
2008-11-12 00:26:00,1.5108,1.5108,1.5105,1.5105,21600000.0
2008-11-12 00:27:00,1.5105,1.5105,1.51015,1.51015,3600000.0
2008-11-12 00:28:00,1.5102,1.5102,1.50975,1.5101,8400000.0
2008-11-12 00:29:00,1.51015,1.51015,1.5096,1.5096,4800000.0
2008-11-12 00:30:00,1.50955,1.5097,1.5095,1.5097,18200000.0
2008-11-12 00:31:00,1.5095,1.5095,1.50945,1.50945,3600000.0
2008-11-12 00:32:00,1.50945,1.50945,1.5089,1.5089,25200000.0
2008-11-12 00:33:00,1.50945,1.50945,1.50895,1.50925,30000000.0
2008-11-12 00:34:00,1.50925,1.5095,1.50895,1.5095,18000000.0
2008-11-12 00:35:00,1.5093,1.50935,1.5092,1.50935,15600000.0
2008-11-12 00:36:00,1.50925,1.50935,1.50925,1.50925,7200000.0
2008-11-12 00:37:00,1.50925,1.5093,1.5091,1.5091,22800000.0
2008-11-12 00:38:00,1.5091,1.5093,1.5091,1.50925,9600000.0
2008-11-12 00:39:00,1.50915,1.5092,1.509,1.5092,21600000.0
2008-11-12 00:40:00,1.50925,1.50945,1.50915,1.50915,4800000.0
2008-11-12 00:41:00,1.50915,1.50915,1.5087,1.5091,30000000.0
2008-11-12 00:42:00,1.509,1.5091,1.509,1.509,10800000.0
2008-11-12 00:43:00,1.5091,1.50925,1.5091,1.50925,6000000.0
2008-11-12 00:44:00,1.5091,1.50925,1.5091,1.50925,6000000.0
2008-11-12 00:45:00,1.50925,1.50925,1.5082,1.50865,31200000.0
2008-11-12 00:46:00,1.50865,1.50875,1.5084,1.50855,40800000.0
2008-11-12 00:47:00,1.50855,1.50885,1.5085,1.5085,39600000.0
2008-11-12 00:48:00,1.50855,1.5091,1.50855,1.50895,33600000.0
2008-11-12 00:49:00,1.50875,1.50875,1.50855,1.5087,15600000.0
2008-11-12 00:50:00,1.5087,1.5087,1.5087,1.5087,4800000.0
2008-11-12 00:51:00,1.50875,1.50885,1.50875,1.50885,4800000.0
2008-11-12 00:52:00,1.50885,1.509,1.50885,1.50895,20400000.0
2008-11-12 00:53:00,1.5091,1.5091,1.5091,1.5091,1200000.0
2008-11-12 00:54:00,1.5091,1.5096,1.5089,1.5091,2400000.0
2008-11-12 00:55:00,1.509,1.5091,1.509,1.5091,2400000.0
2008-11-12 00:56:00,1.5089,1.5089,1.50875,1.50885,9600000.0
2008-11-12 00:57:00,1.5089,1.509,1.5088,1.50895,21600000.0
2008-11-12 00:58:00,1.509,1.509,1.5088,1.509,32400000.0
2008-11-12 00:59:00,1.50895,1.50895,1.50895,1.50895,4800000.0
2008-11-12 01:00:00,1.509,1.509,1.50895,1.509,4800000.0
2008-11-12 01:01:00,1.509,1.509,1.5087,1.5087,55200000.0
2008-11-12 01:02:00,1.5098,1.51025,1.50975,1.51,18000000.0
2008-11-12 01:03:00,1.51,1.51,1.5097,1.5097,33600000.0
2008-11-12 01:04:00,1.50985,1.5103,1.5097,1.5103,49200000.0
2008-11-12 01:05:00,1.5103,1.51075,1.5097,1.5097,22800000.0
2008-11-12 01:06:00,1.50985,1.51035,1.5097,1.51035,34800000.0
2008-11-12 01:07:00,1.5104,1.5104,1.51025,1.51025,9600000.0
2008-11-12 01:08:00,1.51025,1.5105,1.51,1.51,19200000.0
2008-11-12 01:09:00,1.51,1.5104,1.50995,1.51035,20400000.0
2008-11-12 01:10:00,1.51035,1.5108,1.51035,1.5108,15600000.0
2008-11-12 01:11:00,1.5108,1.5108,1.5105,1.5105,13200000.0
2008-11-12 01:12:00,1.5105,1.51055,1.5105,1.51055,4800000.0
2008-11-12 01:13:00,1.51055,1.51085,1.50995,1.51075,24000000.0
2008-11-12 01:14:00,1.51075,1.5112,1.5101,1.511,43200000.0
2008-11-12 01:15:00,1.51095,1.5113,1.51085,1.51095,40800000.0
2008-11-12 01:16:00,1.511,1.5111,1.51095,1.51095,13200000.0
2008-11-12 01:17:00,1.511,1.5112,1.511,1.51105,19200000.0
2008-11-12 01:18:00,1.5118,1.512,1.5113,1.5114,10800000.0
2008-11-12 01:19:00,1.511,1.51105,1.51095,1.51095,10800000.0
2008-11-12 01:20:00,1.511,1.511,1.5098,1.5098,21600000.0
2008-11-12 01:21:00,1.5098,1.5102,1.5098,1.5098,48600000.0
2008-11-12 01:22:00,1.5098,1.5102,1.5098,1.5101,46800000.0
2008-11-12 01:23:00,1.51015,1.5102,1.5101,1.5101,6000000.0
2008-11-12 01:24:00,1.51015,1.5103,1.51,1.51015,38400000.0
2008-11-12 01:25:00,1.51015,1.51015,1.5101,1.51015,9600000.0
2008-11-12 01:26:00,1.51025,1.5103,1.5101,1.51015,25200000.0
2008-11-12 01:27:00,1.5102,1.5102,1.51,1.5101,9600000.0
2008-11-12 01:28:00,1.51015,1.5102,1.51,1.51005,37200000.0
2008-11-12 01:29:00,1.5101,1.5101,1.51,1.5101,9600000.0
2008-11-12 01:30:00,1.51015,1.5102,1.5099,1.5099,26400000.0
2008-11-12 01:31:00,1.50995,1.51,1.5098,1.5098,33600000.0
2008-11-12 01:32:00,1.5098,1.5098,1.5098,1.5098,93000000.0
2008-11-12 01:33:00,1.5098,1.5098,1.5098,1.5098,61200000.0
2008-11-12 01:34:00,1.5098,1.5098,1.5098,1.5098,34200000.0
2008-11-12 01:35:00,1.5098,1.5098,1.5098,1.5098,75600000.0
2008-11-12 01:36:00,1.5098,1.5098,1.5098,1.5098,48600000.0
2008-11-12 01:37:00,1.5098,1.5098,1.5098,1.5098,39600000.0
2008-11-12 01:38:00,1.5098,1.5098,1.5098,1.5098,53400000.0
2008-11-12 01:39:00,1.5098,1.5099,1.5098,1.5098,50400000.0
2008-11-12 01:40:00,1.5098,1.51,1.5098,1.5099,63600000.0
2008-11-12 01:41:00,1.50995,1.5101,1.50995,1.50995,8400000.0
2008-11-12 01:42:00,1.51,1.5101,1.5098,1.5098,18000000.0
2008-11-12 01:43:00,1.5098,1.5098,1.5098,1.5098,87600000.0
2008-11-12 01:44:00,1.5098,1.5098,1.508,1.50865,123600000.0
2008-11-12 01:45:00,1.50865,1.5088,1.50825,1.50845,67200000.0
2008-11-12 01:46:00,1.5084,1.50855,1.508,1.508,83600000.0
2008-11-12 01:47:00,1.508,1.5086,1.507,1.5086,106300000.0
2008-11-12 01:48:00,1.5086,1.509,1.5086,1.509,48600000.0
2008-11-12 01:49:00,1.50885,1.50885,1.5085,1.5086,90600000.0
2008-11-12 01:50:00,1.5086,1.5086,1.5086,1.5086,84600000.0
2008-11-12 01:51:00,1.5086,1.50865,1.5086,1.5086,99000000.0
2008-11-12 01:52:00,1.5086,1.5089,1.5086,1.5089,93000000.0
2008-11-12 01:53:00,1.5086,1.50945,1.5086,1.5087,61800000.0
2008-11-12 01:54:00,1.5091,1.50945,1.5087,1.50925,73200000.0
2008-11-12 01:55:00,1.50915,1.5096,1.50865,1.5096,61500000.0
2008-11-12 01:56:00,1.5096,1.5105,1.5095,1.51045,74900000.0
2008-11-12 01:57:00,1.51055,1.5112,1.51045,1.5112,28100000.0
2008-11-12 01:58:00,1.51125,1.51185,1.51065,1.51085,101800000.0
2008-11-12 01:59:00,1.5109,1.5109,1.5106,1.5107,33600000.0
2008-11-12 02:00:00,1.5108,1.5116,1.5108,1.5116,46800000.0
2008-11-12 02:01:00,1.5117,1.5129,1.5117,1.5119,56400000.0
2008-11-12 02:02:00,1.5119,1.5119,1.5119,1.5119,77400000.0
2008-11-12 02:03:00,1.5119,1.5119,1.5119,1.5119,32400000.0
2008-11-12 02:04:00,1.5119,1.5119,1.5119,1.5119,21600000.0
2008-11-12 02:05:00,1.5119,1.5119,1.5119,1.5119,14400000.0
2008-11-12 02:06:00,1.5119,1.5137,1.5118,1.512,70800000.0
2008-11-12 02:07:00,1.5119,1.5126,1.5117,1.5118,195600000.0
2008-11-12 02:08:00,1.5118,1.5128,1.5117,1.5126,99600000.0
2008-11-12 02:09:00,1.51305,1.51355,1.5126,1.5133,56500000.0
2008-11-12 02:10:00,1.5133,1.5137,1.51275,1.5133,78400000.0
2008-11-12 02:11:00,1.5133,1.51335,1.5124,1.5125,56400000.0
2008-11-12 02:12:00,1.51255,1.5127,1.51205,1.5123,48900000.0
2008-11-12 02:13:00,1.51225,1.51255,1.5121,1.51215,31300000.0
2008-11-12 02:14:00,1.51215,1.51275,1.51215,1.51245,24900000.0
2008-11-12 02:15:00,1.5125,1.51305,1.51235,1.51305,65600000.0
2008-11-12 02:16:00,1.51265,1.51265,1.5121,1.5121,52600000.0
2008-11-12 02:17:00,1.5121,1.5121,1.5121,1.5121,30400000.0
2008-11-12 02:18:00,1.5121,1.5121,1.5121,1.5121,28500000.0
2008-11-12 02:19:00,1.5121,1.5121,1.5121,1.5121,68400000.0
2008-11-12 02:20:00,1.5121,1.5121,1.5121,1.5121,100700000.0
2008-11-12 02:21:00,1.5121,1.5121,1.5085,1.5085,60300000.0
2008-11-12 02:22:00,1.5085,1.5088,1.5085,1.5087,18400000.0
2008-11-12 02:23:00,1.509,1.5098,1.5088,1.5096,39400000.0
2008-11-12 02:24:00,1.51,1.51,1.51,1.51,81000000.0
2008-11-12 02:25:00,1.51,1.5101,1.51,1.51,46400000.0
2008-11-12 02:26:00,1.51,1.5105,1.51,1.51,63600000.0
2008-11-12 02:27:00,1.51,1.51,1.5096,1.51,81100000.0
2008-11-12 02:28:00,1.51,1.51,1.5086,1.5086,75300000.0
2008-11-12 02:29:00,1.5087,1.5087,1.5086,1.5086,63000000.0
2008-11-12 02:30:00,1.5086,1.5086,1.5086,1.5086,46800000.0
2008-11-12 02:31:00,1.5086,1.5087,1.5086,1.5086,117600000.0
2008-11-12 02:32:00,1.50865,1.5087,1.5085,1.5086,81000000.0
2008-11-12 02:33:00,1.5086,1.5096,1.5086,1.5096,110000000.0
2008-11-12 02:34:00,1.5097,1.5097,1.50855,1.50855,42000000.0
2008-11-12 02:35:00,1.5085,1.509,1.5085,1.5088,49800000.0
2008-11-12 02:36:00,1.5087,1.5087,1.50855,1.5086,41400000.0
2008-11-12 02:37:00,1.5086,1.5086,1.5086,1.5086,44400000.0
2008-11-12 02:38:00,1.5086,1.5092,1.5086,1.50885,27000000.0
2008-11-12 02:39:00,1.5088,1.5096,1.5088,1.5094,20400000.0
2008-11-12 02:40:00,1.50955,1.5097,1.5092,1.5097,81600000.0
2008-11-12 02:41:00,1.5097,1.50975,1.5093,1.5094,45400000.0
2008-11-12 02:42:00,1.5094,1.50985,1.5093,1.50945,38400000.0
2008-11-12 02:43:00,1.50945,1.5103,1.50945,1.51,50200000.0
2008-11-12 02:44:00,1.51,1.51,1.5098,1.51,40800000.0
2008-11-12 02:45:00,1.51,1.51,1.51,1.51,22800000.0
2008-11-12 02:46:00,1.51,1.51,1.51,1.51,30000000.0
2008-11-12 02:47:00,1.51,1.51,1.51,1.51,8400000.0
2008-11-12 02:48:00,1.51,1.51,1.51,1.51,33600000.0
2008-11-12 02:49:00,1.51,1.51,1.51,1.51,39600000.0
2008-11-12 02:50:00,1.51,1.51,1.51,1.51,36000000.0
2008-11-12 02:51:00,1.51,1.51,1.51,1.51,18000000.0
2008-11-12 02:52:00,1.51,1.51,1.5086,1.5092,56400000.0
2008-11-12 02:53:00,1.5092,1.5094,1.5087,1.5091,67000000.0
2008-11-12 02:54:00,1.5091,1.5091,1.5086,1.50885,103400000.0
2008-11-12 02:55:00,1.50885,1.5092,1.5086,1.5087,156400000.0
2008-11-12 02:56:00,1.5087,1.5097,1.5087,1.50955,67200000.0
2008-11-12 02:57:00,1.50945,1.50945,1.5086,1.5088,63000000.0
2008-11-12 02:58:00,1.5087,1.50945,1.5086,1.50875,69400000.0
2008-11-12 02:59:00,1.50875,1.509,1.5087,1.5088,57600000.0
2008-11-12 03:00:00,1.50875,1.5108,1.50875,1.5105,61200000.0
2008-11-12 03:01:00,1.5105,1.5105,1.5099,1.5099,38400000.0
2008-11-12 03:02:00,1.5099,1.5099,1.5099,1.5099,12000000.0
2008-11-12 03:03:00,1.5099,1.5106,1.5099,1.50995,59600000.0
2008-11-12 03:04:00,1.5103,1.51045,1.5099,1.5102,26400000.0
2008-11-12 03:05:00,1.5099,1.51005,1.5099,1.50995,26400000.0
2008-11-12 03:06:00,1.5099,1.5109,1.5099,1.5109,41300000.0
2008-11-12 03:07:00,1.51095,1.51095,1.5097,1.50985,40900000.0
2008-11-12 03:08:00,1.50995,1.5102,1.5097,1.5099,58200000.0
2008-11-12 03:09:00,1.5097,1.51045,1.5097,1.5097,80400000.0
2008-11-12 03:10:00,1.5097,1.5097,1.5097,1.5097,39600000.0
2008-11-12 03:11:00,1.5097,1.5098,1.5097,1.5098,32700000.0
2008-11-12 03:12:00,1.5098,1.51045,1.50975,1.5101,63300000.0
2008-11-12 03:13:00,1.51,1.5102,1.51,1.51015,9600000.0
2008-11-12 03:14:00,1.51025,1.5107,1.51,1.5104,74300000.0
2008-11-12 03:15:00,1.5104,1.5107,1.5104,1.5104,67200000.0
2008-11-12 03:16:00,1.5105,1.51135,1.51045,1.5112,94200000.0
2008-11-12 03:17:00,1.5112,1.51165,1.5108,1.51165,57000000.0
2008-11-12 03:18:00,1.51165,1.5121,1.51125,1.5121,50200000.0
2008-11-12 03:19:00,1.512,1.5127,1.5118,1.51265,64200000.0
2008-11-12 03:20:00,1.5085,1.5087,1.5078,1.508,22800000.0
2008-11-12 03:21:00,1.5122,1.5125,1.5122,1.51245,22800000.0
2008-11-12 03:22:00,1.51235,1.5127,1.5122,1.5122,46000000.0
2008-11-12 03:23:00,1.5122,1.5122,1.5122,1.5122,8400000.0
2008-11-12 03:24:00,1.5122,1.5128,1.5122,1.5128,84000000.0
2008-11-12 03:25:00,1.5129,1.51385,1.5129,1.5135,49000000.0
2008-11-12 03:26:00,1.5135,1.5135,1.5121,1.5121,53200000.0
2008-11-12 03:27:00,1.5121,1.5121,1.5121,1.5121,39600000.0
2008-11-12 03:28:00,1.5121,1.5121,1.5121,1.5121,45600000.0
2008-11-12 03:29:00,1.5121,1.5121,1.511,1.511,49000000.0
2008-11-12 03:30:00,1.511,1.5112,1.511,1.511,22800000.0
2008-11-12 03:31:00,1.511,1.5113,1.511,1.51125,45600000.0
2008-11-12 03:32:00,1.51125,1.51225,1.51125,1.5121,23800000.0
2008-11-12 03:33:00,1.5121,1.5121,1.5121,1.5121,37000000.0
2008-11-12 03:34:00,1.5121,1.51215,1.511,1.51215,31000000.0
2008-11-12 03:35:00,1.5123,1.5123,1.5121,1.5121,51200000.0
2008-11-12 03:36:00,1.5121,1.5127,1.5121,1.51255,45000000.0
2008-11-12 03:37:00,1.5126,1.51285,1.5125,1.5125,67200000.0
2008-11-12 03:38:00,1.5125,1.5125,1.5099,1.51105,50700000.0
2008-11-12 03:39:00,1.511,1.5112,1.5106,1.5106,27600000.0
2008-11-12 03:40:00,1.51055,1.51065,1.5103,1.5103,34800000.0
2008-11-12 03:41:00,1.51035,1.51095,1.5101,1.51095,29200000.0
2008-11-12 03:42:00,1.51095,1.51135,1.51085,1.51105,68400000.0
2008-11-12 03:43:00,1.51095,1.5117,1.5109,1.51135,39000000.0
2008-11-12 03:44:00,1.51135,1.51145,1.5112,1.5112,44400000.0
2008-11-12 03:45:00,1.5112,1.5112,1.5112,1.5112,30000000.0
2008-11-12 03:46:00,1.5112,1.5112,1.5112,1.5112,50400000.0
2008-11-12 03:47:00,1.5112,1.5112,1.5112,1.5112,34800000.0
2008-11-12 03:48:00,1.5112,1.51125,1.5109,1.5112,47800000.0
2008-11-12 03:49:00,1.51125,1.5118,1.5112,1.5116,70400000.0
2008-11-12 03:50:00,1.5116,1.5116,1.5116,1.5116,32400000.0
2008-11-12 03:51:00,1.5116,1.5116,1.5116,1.5116,39600000.0
2008-11-12 03:52:00,1.5116,1.5116,1.5116,1.5116,16800000.0
2008-11-12 03:53:00,1.5116,1.5116,1.5116,1.5116,14400000.0
2008-11-12 03:54:00,1.5116,1.5116,1.509,1.5093,59800000.0
2008-11-12 03:55:00,1.50935,1.50935,1.50775,1.50825,86900000.0
2008-11-12 03:56:00,1.50845,1.5089,1.50845,1.5089,4200000.0
2008-11-12 03:57:00,1.5089,1.5089,1.5089,1.5089,7200000.0
2008-11-12 03:58:00,1.5089,1.5089,1.5089,1.5089,41400000.0
2008-11-12 03:59:00,1.5089,1.5089,1.5089,1.5089,16200000.0
2008-11-12 04:00:00,1.5123,1.5123,1.5115,1.5116,17800000.0
2008-11-12 04:01:00,1.5115,1.5123,1.5115,1.5123,17800000.0
2008-11-12 04:02:00,1.5122,1.5133,1.5121,1.5124,17800000.0
2008-11-12 04:03:00,1.5089,1.509,1.5089,1.509,17800000.0
2008-11-12 04:04:00,1.509,1.509,1.5089,1.509,45500000.0
2008-11-12 04:05:00,1.509,1.509,1.5089,1.509,17100000.0
2008-11-12 04:06:00,1.509,1.509,1.5089,1.509,21900000.0
2008-11-12 04:07:00,1.509,1.509,1.5089,1.5089,33400000.0
2008-11-12 04:08:00,1.5089,1.5089,1.5089,1.5089,70200000.0
2008-11-12 04:09:00,1.5089,1.5089,1.5089,1.5089,75600000.0
2008-11-12 04:10:00,1.5089,1.5089,1.5089,1.5089,82800000.0
2008-11-12 04:11:00,1.5089,1.50895,1.5089,1.5089,62400000.0
2008-11-12 04:12:00,1.50895,1.5093,1.5088,1.50895,29400000.0
2008-11-12 04:13:00,1.5089,1.50915,1.5088,1.5089,83800000.0
2008-11-12 04:14:00,1.5089,1.5089,1.5089,1.5089,66600000.0
2008-11-12 04:15:00,1.5089,1.5089,1.5089,1.5089,131400000.0
2008-11-12 04:16:00,1.5089,1.5089,1.5089,1.5089,37800000.0
2008-11-12 04:17:00,1.5089,1.5089,1.5089,1.5089,55800000.0
2008-11-12 04:18:00,1.5089,1.5089,1.5089,1.5089,16200000.0
2008-11-12 04:19:00,1.5089,1.5089,1.5089,1.5089,81000000.0
2008-11-12 04:20:00,1.5089,1.5089,1.5089,1.5089,81600000.0
2008-11-12 04:21:00,1.5089,1.5089,1.5089,1.5089,18000000.0
2008-11-12 04:22:00,1.5089,1.50985,1.50885,1.5098,58200000.0
2008-11-12 04:23:00,1.50975,1.50985,1.5092,1.50935,33600000.0
2008-11-12 04:24:00,1.50935,1.5094,1.50905,1.50905,27600000.0
2008-11-12 04:25:00,1.50895,1.50915,1.5088,1.50895,54000000.0
2008-11-12 04:26:00,1.50885,1.50925,1.5088,1.5091,47400000.0
2008-11-12 04:27:00,1.5089,1.51,1.5089,1.51,82200000.0
2008-11-12 04:28:00,1.5099,1.51025,1.50975,1.5098,52800000.0
2008-11-12 04:29:00,1.51005,1.51005,1.50925,1.5098,47400000.0
2008-11-12 04:30:00,1.50975,1.50975,1.50925,1.50945,70800000.0
2008-11-12 04:31:00,1.5095,1.5097,1.50915,1.50915,42000000.0
2008-11-12 04:32:00,1.5093,1.50995,1.5092,1.5096,65200000.0
2008-11-12 04:33:00,1.5095,1.5097,1.5095,1.5095,28800000.0
2008-11-12 04:34:00,1.5097,1.51,1.5097,1.50985,36000000.0
2008-11-12 04:35:00,1.5098,1.51,1.5097,1.50975,33600000.0
2008-11-12 04:36:00,1.50975,1.50985,1.5095,1.5095,25200000.0
2008-11-12 04:37:00,1.50945,1.51,1.50945,1.51,4200000.0
2008-11-12 04:38:00,1.5119,1.5119,1.5112,1.5117,26200000.0
2008-11-12 04:39:00,1.5118,1.5121,1.5117,1.512,26200000.0
2008-11-12 04:40:00,1.5099,1.5103,1.5099,1.5101,26200000.0
2008-11-12 04:41:00,1.51015,1.5104,1.5099,1.51,36600000.0
2008-11-12 04:42:00,1.51005,1.51025,1.51,1.51,40200000.0
2008-11-12 04:43:00,1.5124,1.5125,1.512,1.5122,18600000.0
2008-11-12 04:44:00,1.5125,1.5128,1.5123,1.5125,18600000.0
2008-11-12 04:45:00,1.5099,1.51025,1.5099,1.51,18600000.0
2008-11-12 04:46:00,1.5132,1.5142,1.5131,1.5142,35400000.0
2008-11-12 04:47:00,1.5143,1.5144,1.5142,1.5144,35400000.0
2008-11-12 04:48:00,1.5141,1.5142,1.5129,1.5129,35400000.0
2008-11-12 04:49:00,1.513,1.5132,1.5129,1.5129,35400000.0
2008-11-12 04:50:00,1.513,1.5132,1.5127,1.5127,35400000.0
2008-11-12 04:51:00,1.5126,1.5129,1.5126,1.5127,35400000.0
2008-11-12 04:52:00,1.5128,1.5128,1.5123,1.5126,35400000.0
2008-11-12 04:53:00,1.5127,1.5128,1.5118,1.5119,35400000.0
2008-11-12 04:54:00,1.5099,1.5101,1.5099,1.51005,35400000.0
2008-11-12 04:55:00,1.51005,1.51145,1.51005,1.51145,70800000.0
2008-11-12 04:56:00,1.51145,1.51195,1.51145,1.51175,47200000.0
2008-11-12 04:57:00,1.51185,1.51185,1.511,1.5115,71600000.0
2008-11-12 04:58:00,1.5115,1.5118,1.5115,1.5118,8400000.0
2008-11-12 04:59:00,1.5117,1.5123,1.511,1.512,130600000.0
2008-11-12 05:00:00,1.5119,1.5119,1.5111,1.5112,87600000.0
2008-11-12 05:01:00,1.51115,1.51185,1.51105,1.51185,69600000.0
2008-11-12 05:02:00,1.5118,1.51285,1.5118,1.512,73200000.0
2008-11-12 05:03:00,1.5122,1.5133,1.5122,1.513,80200000.0
2008-11-12 05:04:00,1.513,1.513,1.5115,1.5115,108000000.0
2008-11-12 05:05:00,1.5115,1.5133,1.5115,1.5131,94200000.0
2008-11-12 05:06:00,1.5131,1.5131,1.5123,1.5123,54000000.0
2008-11-12 05:07:00,1.51245,1.5125,1.5123,1.5123,15600000.0
2008-11-12 05:08:00,1.5124,1.5126,1.51225,1.5123,40800000.0
2008-11-12 05:09:00,1.51235,1.5126,1.5123,1.51235,62400000.0
2008-11-12 05:10:00,1.51235,1.51235,1.51115,1.5115,46800000.0
2008-11-12 05:11:00,1.51145,1.51215,1.51145,1.51205,91200000.0
2008-11-12 05:12:00,1.51205,1.51205,1.51175,1.51195,26400000.0
2008-11-12 05:13:00,1.51195,1.51195,1.51165,1.5117,19200000.0
2008-11-12 05:14:00,1.51175,1.51175,1.5117,1.5117,4800000.0
2008-11-12 05:15:00,1.5117,1.513,1.5115,1.5128,86400000.0
2008-11-12 05:16:00,1.51245,1.5139,1.51115,1.5113,99600000.0
2008-11-12 05:17:00,1.51125,1.5126,1.51125,1.5124,67200000.0
2008-11-12 05:18:00,1.5123,1.5126,1.512,1.51225,79200000.0
2008-11-12 05:19:00,1.5121,1.5138,1.5121,1.51355,58800000.0
2008-11-12 05:20:00,1.51355,1.5136,1.51325,1.5133,22800000.0
2008-11-12 05:21:00,1.51365,1.5147,1.51365,1.5146,49800000.0
2008-11-12 05:22:00,1.5146,1.5147,1.5139,1.5143,42600000.0
2008-11-12 05:23:00,1.51435,1.5145,1.51355,1.5136,68400000.0
2008-11-12 05:24:00,1.5136,1.5141,1.51345,1.5136,31000000.0
2008-11-12 05:25:00,1.51355,1.5137,1.51355,1.5137,7800000.0
2008-11-12 05:26:00,1.5137,1.51375,1.51315,1.51315,32200000.0
2008-11-12 05:27:00,1.51305,1.51305,1.51255,1.51295,46000000.0
2008-11-12 05:28:00,1.51295,1.51295,1.5121,1.51225,79200000.0
2008-11-12 05:29:00,1.51215,1.51275,1.51195,1.51265,136800000.0
2008-11-12 05:30:00,1.5128,1.5128,1.51135,1.5114,134400000.0
2008-11-12 05:31:00,1.51135,1.5114,1.5103,1.51065,269000000.0
2008-11-12 05:32:00,1.5108,1.5111,1.51065,1.5111,55200000.0
2008-11-12 05:33:00,1.5111,1.5111,1.51075,1.5109,41600000.0
2008-11-12 05:34:00,1.5108,1.511,1.5104,1.5106,70200000.0
2008-11-12 05:35:00,1.51065,1.5111,1.5106,1.511,111600000.0
2008-11-12 05:36:00,1.51095,1.5111,1.5108,1.5108,50400000.0
2008-11-12 05:37:00,1.5109,1.5119,1.51075,1.5119,46000000.0
2008-11-12 05:38:00,1.5119,1.51195,1.5114,1.5117,141600000.0
2008-11-12 05:39:00,1.5118,1.5119,1.5115,1.5117,35000000.0
2008-11-12 05:40:00,1.51165,1.51205,1.51165,1.51205,21800000.0
2008-11-12 05:41:00,1.51215,1.51235,1.51175,1.5121,58600000.0
2008-11-12 05:42:00,1.5121,1.51215,1.5113,1.5121,83800000.0
2008-11-12 05:43:00,1.512,1.5121,1.5116,1.51175,58800000.0
2008-11-12 05:44:00,1.51175,1.5123,1.51175,1.5122,46800000.0
2008-11-12 05:45:00,1.51225,1.5133,1.51215,1.5131,69200000.0
2008-11-12 05:46:00,1.5131,1.51405,1.5131,1.5138,104000000.0
2008-11-12 05:47:00,1.51385,1.51405,1.5138,1.51405,28000000.0
2008-11-12 05:48:00,1.51405,1.5142,1.5133,1.5133,52800000.0
2008-11-12 05:49:00,1.5133,1.5133,1.5133,1.5133,23400000.0
2008-11-12 05:50:00,1.5133,1.5133,1.5133,1.5133,46800000.0
2008-11-12 05:51:00,1.5133,1.5133,1.5133,1.5133,36000000.0
2008-11-12 05:52:00,1.5133,1.5133,1.5133,1.5133,25200000.0
2008-11-12 05:53:00,1.5133,1.5133,1.5117,1.51175,60000000.0
2008-11-12 05:54:00,1.5118,1.5118,1.51105,1.5113,24400000.0
2008-11-12 05:55:00,1.51125,1.5115,1.51125,1.5114,46800000.0
2008-11-12 05:56:00,1.51135,1.5114,1.5113,1.5114,19200000.0
2008-11-12 05:57:00,1.51145,1.51245,1.5114,1.512,48000000.0
2008-11-12 05:58:00,1.5119,1.5119,1.51175,1.51175,34800000.0
2008-11-12 05:59:00,1.512,1.51225,1.512,1.51215,10800000.0
2008-11-12 06:00:00,1.5122,1.51225,1.512,1.5121,21600000.0
2008-11-12 06:01:00,1.51205,1.5121,1.51195,1.51205,60000000.0
2008-11-12 06:02:00,1.512,1.5121,1.512,1.5121,38400000.0
2008-11-12 06:03:00,1.51215,1.5122,1.5118,1.5118,31200000.0
2008-11-12 06:04:00,1.51175,1.5118,1.5116,1.51175,18000000.0
2008-11-12 06:05:00,1.5117,1.5117,1.5117,1.5117,1200000.0
2008-11-12 06:06:00,1.51175,1.5118,1.5117,1.51175,13200000.0
2008-11-12 06:07:00,1.5118,1.5122,1.51175,1.5121,58800000.0
2008-11-12 06:08:00,1.5121,1.5121,1.51185,1.5119,34800000.0
2008-11-12 06:09:00,1.512,1.5128,1.512,1.5128,51400000.0
2008-11-12 06:10:00,1.5125,1.5131,1.5125,1.5128,69000000.0
2008-11-12 06:11:00,1.51295,1.5133,1.51255,1.5127,69000000.0
2008-11-12 06:12:00,1.51295,1.51295,1.5122,1.5122,69000000.0
2008-11-12 06:13:00,1.5124,1.51335,1.5124,1.51305,117600000.0
2008-11-12 06:14:00,1.5131,1.5133,1.5131,1.5131,18000000.0
2008-11-12 06:15:00,1.5131,1.5137,1.5121,1.51335,111000000.0
2008-11-12 06:16:00,1.5134,1.5156,1.51275,1.5128,207000000.0
2008-11-12 06:17:00,1.5129,1.5135,1.51265,1.51335,72000000.0
2008-11-12 06:18:00,1.51335,1.5138,1.51245,1.5137,106800000.0
2008-11-12 06:19:00,1.51375,1.51375,1.51305,1.51315,123600000.0
2008-11-12 06:20:00,1.51315,1.51375,1.51315,1.5135,88200000.0
2008-11-12 06:21:00,1.5136,1.51405,1.5135,1.51365,81600000.0
2008-11-12 06:22:00,1.5136,1.5137,1.51315,1.5133,66000000.0
2008-11-12 06:23:00,1.5132,1.51365,1.51305,1.51315,81600000.0
2008-11-12 06:24:00,1.51315,1.5136,1.51315,1.5135,34800000.0
2008-11-12 06:25:00,1.5135,1.5136,1.5126,1.5128,63400000.0
2008-11-12 06:26:00,1.5128,1.51345,1.51255,1.5128,161200000.0
2008-11-12 06:27:00,1.51285,1.51285,1.5123,1.5123,27000000.0
2008-11-12 06:28:00,1.5122,1.51225,1.512,1.512,99700000.0
2008-11-12 06:29:00,1.512,1.5125,1.512,1.51245,71800000.0
2008-11-12 06:30:00,1.5125,1.51295,1.512,1.51225,84800000.0
2008-11-12 06:31:00,1.5122,1.5122,1.512,1.512,121800000.0
2008-11-12 06:32:00,1.512,1.51225,1.512,1.51205,67300000.0
2008-11-12 06:33:00,1.51205,1.51305,1.51165,1.51165,80400000.0
2008-11-12 06:34:00,1.5116,1.51215,1.511,1.51215,87400000.0
2008-11-12 06:35:00,1.51225,1.5123,1.5115,1.5115,107000000.0
2008-11-12 06:36:00,1.5115,1.5115,1.5115,1.5115,55100000.0
2008-11-12 06:37:00,1.5115,1.5117,1.5113,1.5115,102100000.0
2008-11-12 06:38:00,1.5115,1.51215,1.5115,1.51215,31800000.0
2008-11-12 06:39:00,1.5122,1.5124,1.5121,1.51235,24000000.0
2008-11-12 06:40:00,1.51225,1.51255,1.5121,1.51225,28000000.0
2008-11-12 06:41:00,1.51235,1.51235,1.51135,1.51135,42800000.0
2008-11-12 06:42:00,1.5114,1.512,1.5113,1.51175,71600000.0
2008-11-12 06:43:00,1.5116,1.51195,1.5116,1.51185,39000000.0
2008-11-12 06:44:00,1.5119,1.51195,1.5118,1.5119,9000000.0
2008-11-12 06:45:00,1.5117,1.5125,1.5117,1.5125,43000000.0
2008-11-12 06:46:00,1.51245,1.51275,1.5119,1.5126,81000000.0
2008-11-12 06:47:00,1.5132,1.51345,1.5129,1.5129,18000000.0
2008-11-12 06:48:00,1.5132,1.5135,1.51295,1.5133,42000000.0
2008-11-12 06:49:00,1.5133,1.5134,1.5129,1.5129,38400000.0
2008-11-12 06:50:00,1.5129,1.51345,1.51285,1.51325,41400000.0
2008-11-12 06:51:00,1.5133,1.5137,1.5118,1.5123,158800000.0
2008-11-12 06:52:00,1.51225,1.51315,1.5122,1.5123,88600000.0
2008-11-12 06:53:00,1.5123,1.5133,1.5123,1.5123,46000000.0
2008-11-12 06:54:00,1.5123,1.51245,1.5123,1.5123,42000000.0
2008-11-12 06:55:00,1.5123,1.5138,1.5123,1.5137,91000000.0
2008-11-12 06:56:00,1.5135,1.5135,1.5123,1.5126,106800000.0
2008-11-12 06:57:00,1.51255,1.5137,1.5125,1.51255,65600000.0
2008-11-12 06:58:00,1.5132,1.5134,1.5127,1.5127,68400000.0
2008-11-12 06:59:00,1.5127,1.5127,1.5127,1.5127,52200000.0
2008-11-12 07:00:00,1.5127,1.5127,1.5127,1.5127,70200000.0
2008-11-12 07:01:00,1.5127,1.5133,1.5127,1.5132,66600000.0
2008-11-12 07:02:00,1.51325,1.514,1.5121,1.5121,298000000.0
2008-11-12 07:03:00,1.5121,1.5126,1.5121,1.5125,122400000.0
2008-11-12 07:04:00,1.51245,1.5137,1.51245,1.5131,64800000.0
2008-11-12 07:05:00,1.5132,1.5136,1.5132,1.51345,42000000.0
2008-11-12 07:06:00,1.51305,1.51305,1.51255,1.5127,109200000.0
2008-11-12 07:07:00,1.51305,1.51305,1.5114,1.51195,139800000.0
2008-11-12 07:08:00,1.5119,1.5122,1.5117,1.51175,153600000.0
2008-11-12 07:09:00,1.51175,1.5125,1.51145,1.51205,153600000.0
2008-11-12 07:10:00,1.51205,1.5126,1.51195,1.5123,121200000.0
2008-11-12 07:11:00,1.5123,1.5124,1.5119,1.5119,68400000.0
2008-11-12 07:12:00,1.51175,1.5122,1.51175,1.512,76200000.0
2008-11-12 07:13:00,1.51195,1.5122,1.5118,1.5119,108000000.0
2008-11-12 07:14:00,1.5119,1.5119,1.5118,1.5119,109200000.0
2008-11-12 07:15:00,1.5119,1.5119,1.50965,1.5119,157200000.0
2008-11-12 07:16:00,1.5119,1.5119,1.5097,1.5119,83400000.0
2008-11-12 07:17:00,1.5119,1.5123,1.50975,1.5112,108000000.0
2008-11-12 07:18:00,1.51105,1.5118,1.5102,1.5117,120000000.0
2008-11-12 07:19:00,1.5117,1.5119,1.51155,1.5116,40800000.0
2008-11-12 07:20:00,1.5116,1.5118,1.51155,1.51155,36000000.0
2008-11-12 07:21:00,1.51155,1.51155,1.511,1.511,115100000.0
2008-11-12 07:22:00,1.511,1.511,1.511,1.511,57200000.0
2008-11-12 07:23:00,1.511,1.5111,1.511,1.511,66200000.0
2008-11-12 07:24:00,1.511,1.5112,1.511,1.5112,32500000.0
2008-11-12 07:25:00,1.5112,1.5118,1.511,1.5118,82800000.0
2008-11-12 07:26:00,1.51185,1.51215,1.51105,1.5117,107400000.0
2008-11-12 07:27:00,1.5117,1.5118,1.51145,1.51145,21600000.0
2008-11-12 07:28:00,1.51145,1.5115,1.5108,1.5111,129600000.0
2008-11-12 07:29:00,1.51105,1.5114,1.511,1.511,78000000.0
2008-11-12 07:30:00,1.51125,1.5114,1.51085,1.51085,51600000.0
2008-11-12 07:31:00,1.51095,1.5113,1.5107,1.5107,63000000.0
2008-11-12 07:32:00,1.5107,1.51085,1.5107,1.5107,63600000.0
2008-11-12 07:33:00,1.5107,1.5107,1.5107,1.5107,88200000.0
2008-11-12 07:34:00,1.5107,1.5127,1.5107,1.5124,93400000.0
2008-11-12 07:35:00,1.5125,1.5129,1.5117,1.51285,94000000.0
2008-11-12 07:36:00,1.5127,1.5129,1.511,1.5118,277200000.0
2008-11-12 07:37:00,1.5118,1.5118,1.5118,1.5118,61200000.0
2008-11-12 07:38:00,1.5118,1.5118,1.5118,1.5118,14400000.0
2008-11-12 07:39:00,1.5118,1.51205,1.5118,1.512,38400000.0
2008-11-12 07:40:00,1.51185,1.5127,1.51185,1.5124,49200000.0
2008-11-12 07:41:00,1.51265,1.5136,1.5126,1.5133,128400000.0
2008-11-12 07:42:00,1.5134,1.5137,1.51305,1.5131,54000000.0
2008-11-12 07:43:00,1.51305,1.5134,1.51285,1.51335,38200000.0
2008-11-12 07:44:00,1.5134,1.51345,1.513,1.513,37100000.0
2008-11-12 07:45:00,1.5131,1.51315,1.513,1.513,121100000.0
2008-11-12 07:46:00,1.513,1.5131,1.513,1.513,61300000.0
2008-11-12 07:47:00,1.51305,1.514,1.513,1.5139,148800000.0
2008-11-12 07:48:00,1.5139,1.51415,1.51365,1.5139,32200000.0
2008-11-12 07:49:00,1.51385,1.514,1.5138,1.514,25800000.0
2008-11-12 07:50:00,1.51385,1.51415,1.51365,1.514,55800000.0
2008-11-12 07:51:00,1.51405,1.5146,1.51385,1.51425,47900000.0
2008-11-12 07:52:00,1.51435,1.51435,1.51335,1.51335,48200000.0
2008-11-12 07:53:00,1.51335,1.5137,1.5133,1.5135,46800000.0
2008-11-12 07:54:00,1.5136,1.5136,1.5132,1.5132,66000000.0
2008-11-12 07:55:00,1.5133,1.5133,1.5132,1.5132,49200000.0
2008-11-12 07:56:00,1.5132,1.5132,1.5132,1.5132,117000000.0
2008-11-12 07:57:00,1.5132,1.5132,1.5132,1.5132,46800000.0
2008-11-12 07:58:00,1.5132,1.5132,1.5117,1.5117,46200000.0
2008-11-12 07:59:00,1.512,1.51205,1.5112,1.5112,80400000.0
2008-11-12 08:00:00,1.51105,1.51135,1.5107,1.51075,104400000.0
2008-11-12 08:01:00,1.5107,1.5116,1.5107,1.5114,91000000.0
2008-11-12 08:02:00,1.5114,1.5119,1.5113,1.5114,120700000.0
2008-11-12 08:03:00,1.51115,1.51125,1.51095,1.51125,80400000.0
2008-11-12 08:04:00,1.5113,1.5119,1.51125,1.5114,121800000.0
2008-11-12 08:05:00,1.5114,1.51185,1.5114,1.51185,107900000.0
2008-11-12 08:06:00,1.51185,1.5124,1.5116,1.51165,156100000.0
2008-11-12 08:07:00,1.5117,1.5128,1.5115,1.51235,146100000.0
2008-11-12 08:08:00,1.5123,1.51275,1.5122,1.51255,53200000.0
2008-11-12 08:09:00,1.51245,1.5125,1.51215,1.5123,126400000.0
2008-11-12 08:10:00,1.5123,1.5125,1.5123,1.5125,31800000.0
2008-11-12 08:11:00,1.5125,1.514,1.51245,1.51305,167100000.0
2008-11-12 08:12:00,1.5131,1.5134,1.513,1.5134,126200000.0
2008-11-12 08:13:00,1.5135,1.5139,1.5135,1.5135,71500000.0
2008-11-12 08:14:00,1.5135,1.5137,1.5111,1.5114,94900000.0
2008-11-12 08:15:00,1.5114,1.5114,1.5104,1.5109,60000000.0
2008-11-12 08:16:00,1.511,1.5119,1.511,1.51185,83000000.0
2008-11-12 08:17:00,1.51195,1.51195,1.5116,1.5116,62900000.0
2008-11-12 08:18:00,1.5116,1.51185,1.5116,1.51185,5900000.0
2008-11-12 08:19:00,1.5118,1.5119,1.5116,1.51175,27700000.0
2008-11-12 08:20:00,1.5117,1.5118,1.5116,1.51165,30800000.0
2008-11-12 08:21:00,1.5117,1.5128,1.5117,1.5126,79900000.0
2008-11-12 08:22:00,1.51265,1.5131,1.51195,1.51245,126700000.0
2008-11-12 08:23:00,1.51245,1.51245,1.512,1.51235,123200000.0
2008-11-12 08:24:00,1.51235,1.5133,1.51235,1.5131,64300000.0
2008-11-12 08:25:00,1.5131,1.51495,1.5131,1.5147,142900000.0
2008-11-12 08:26:00,1.51475,1.5148,1.51205,1.5122,136100000.0
2008-11-12 08:27:00,1.5122,1.51235,1.5117,1.5117,79200000.0
2008-11-12 08:28:00,1.5117,1.5124,1.51125,1.5124,118600000.0
2008-11-12 08:29:00,1.5123,1.5123,1.5114,1.5117,59800000.0
2008-11-12 08:30:00,1.5117,1.51245,1.5116,1.51245,57600000.0
2008-11-12 08:31:00,1.51245,1.5125,1.51085,1.5112,92400000.0
2008-11-12 08:32:00,1.51115,1.51115,1.5108,1.5108,60900000.0
2008-11-12 08:33:00,1.5108,1.5108,1.5108,1.5108,35000000.0
2008-11-12 08:34:00,1.5108,1.5108,1.5105,1.5108,49600000.0
2008-11-12 08:35:00,1.5108,1.5108,1.509,1.5091,71600000.0
2008-11-12 08:36:00,1.50905,1.5102,1.509,1.5101,142900000.0
2008-11-12 08:37:00,1.5098,1.5101,1.5095,1.50985,76500000.0
2008-11-12 08:38:00,1.5099,1.511,1.50985,1.51055,137200000.0
2008-11-12 08:39:00,1.5106,1.51275,1.5105,1.5117,174400000.0
2008-11-12 08:40:00,1.5117,1.5124,1.5117,1.51235,95700000.0
2008-11-12 08:41:00,1.5124,1.5135,1.5123,1.5126,113200000.0
2008-11-12 08:42:00,1.51255,1.5127,1.51215,1.51225,88800000.0
2008-11-12 08:43:00,1.51225,1.5124,1.5121,1.5121,100800000.0
2008-11-12 08:44:00,1.51205,1.51235,1.512,1.51215,126000000.0
2008-11-12 08:45:00,1.51215,1.51235,1.512,1.5123,121200000.0
2008-11-12 08:46:00,1.51225,1.51225,1.512,1.512,51000000.0
2008-11-12 08:47:00,1.51205,1.51285,1.51205,1.51285,55200000.0
2008-11-12 08:48:00,1.5128,1.5128,1.51245,1.51245,49200000.0
2008-11-12 08:49:00,1.51255,1.5129,1.51245,1.51285,61200000.0
2008-11-12 08:50:00,1.5129,1.5134,1.5127,1.5134,112800000.0
2008-11-12 08:51:00,1.5134,1.5137,1.5129,1.5134,138000000.0
2008-11-12 08:52:00,1.5134,1.5135,1.51305,1.51305,62000000.0
2008-11-12 08:53:00,1.5131,1.5132,1.51235,1.5124,112200000.0
2008-11-12 08:54:00,1.51225,1.5124,1.5118,1.5118,117000000.0
2008-11-12 08:55:00,1.51175,1.5118,1.5111,1.5113,78600000.0
2008-11-12 08:56:00,1.5113,1.5118,1.5111,1.5117,63200000.0
2008-11-12 08:57:00,1.5117,1.5122,1.5117,1.51205,70400000.0
2008-11-12 08:58:00,1.5123,1.51245,1.51205,1.51245,23200000.0
2008-11-12 08:59:00,1.5125,1.5125,1.5121,1.5121,88800000.0
2008-11-12 09:00:00,1.51195,1.51235,1.5118,1.5121,105400000.0
2008-11-12 09:01:00,1.51205,1.5126,1.51205,1.51235,36000000.0
2008-11-12 09:02:00,1.51235,1.5125,1.5121,1.5124,19200000.0
2008-11-12 09:03:00,1.51245,1.5128,1.51245,1.51255,25200000.0
2008-11-12 09:04:00,1.51265,1.5134,1.51255,1.51305,82600000.0
2008-11-12 09:05:00,1.5133,1.5135,1.5122,1.5123,124600000.0
2008-11-12 09:06:00,1.51255,1.5128,1.51215,1.51235,89400000.0
2008-11-12 09:07:00,1.51235,1.51265,1.51235,1.51265,81000000.0
2008-11-12 09:08:00,1.51265,1.5133,1.5125,1.51325,72300000.0
2008-11-12 09:09:00,1.5133,1.514,1.5128,1.51375,120600000.0
2008-11-12 09:10:00,1.51375,1.5139,1.51355,1.5138,92400000.0
2008-11-12 09:11:00,1.51385,1.5139,1.51305,1.51325,64800000.0
2008-11-12 09:12:00,1.51325,1.5139,1.51315,1.5135,143400000.0
2008-11-12 09:13:00,1.5135,1.5138,1.51345,1.51345,132900000.0
2008-11-12 09:14:00,1.5135,1.51355,1.5133,1.5135,75600000.0
2008-11-12 09:15:00,1.51355,1.5139,1.5134,1.5136,87600000.0
2008-11-12 09:16:00,1.5136,1.51415,1.51345,1.514,96000000.0
2008-11-12 09:17:00,1.514,1.5142,1.5134,1.5141,162000000.0
2008-11-12 09:18:00,1.5142,1.5143,1.514,1.5141,87400000.0
2008-11-12 09:19:00,1.5141,1.5143,1.51395,1.51425,63600000.0
2008-11-12 09:20:00,1.51435,1.51465,1.5142,1.5146,131800000.0
2008-11-12 09:21:00,1.5146,1.5156,1.51435,1.5156,147400000.0
2008-11-12 09:22:00,1.5156,1.51575,1.5149,1.51515,95500000.0
2008-11-12 09:23:00,1.5152,1.516,1.51505,1.51545,114000000.0
2008-11-12 09:24:00,1.5155,1.516,1.5152,1.51545,108200000.0
2008-11-12 09:25:00,1.51555,1.5156,1.5152,1.51525,102100000.0
2008-11-12 09:26:00,1.5154,1.51595,1.5152,1.51595,89200000.0
2008-11-12 09:27:00,1.51575,1.5159,1.5152,1.51525,172600000.0
2008-11-12 09:28:00,1.5153,1.5156,1.5152,1.5152,82400000.0
2008-11-12 09:29:00,1.5152,1.5152,1.5145,1.5145,55800000.0
2008-11-12 09:30:00,1.5145,1.5151,1.5145,1.51475,134600000.0
2008-11-12 09:31:00,1.51475,1.51475,1.5144,1.51465,90200000.0
2008-11-12 09:32:00,1.5147,1.5147,1.5136,1.51365,105000000.0
2008-11-12 09:33:00,1.5137,1.5145,1.51365,1.51445,129300000.0
2008-11-12 09:34:00,1.5145,1.51505,1.5143,1.5144,69300000.0
2008-11-12 09:35:00,1.5144,1.51465,1.51415,1.51415,108300000.0
2008-11-12 09:36:00,1.514,1.5144,1.51395,1.5142,156800000.0
2008-11-12 09:37:00,1.5142,1.5142,1.51315,1.51325,59100000.0
2008-11-12 09:38:00,1.5133,1.51345,1.5126,1.51285,132300000.0
2008-11-12 09:39:00,1.51285,1.513,1.51265,1.51265,130500000.0
2008-11-12 09:40:00,1.51265,1.5127,1.51175,1.5119,126700000.0
2008-11-12 09:41:00,1.51185,1.5123,1.5114,1.51145,147300000.0
2008-11-12 09:42:00,1.51145,1.51185,1.5112,1.51185,123200000.0
2008-11-12 09:43:00,1.51185,1.51195,1.5112,1.51175,90100000.0
2008-11-12 09:44:00,1.5117,1.5128,1.5112,1.5127,146400000.0
2008-11-12 09:45:00,1.5127,1.5127,1.51165,1.5121,80000000.0
2008-11-12 09:46:00,1.51215,1.51225,1.51195,1.51225,56600000.0
2008-11-12 09:47:00,1.51225,1.5125,1.51145,1.5117,117800000.0
2008-11-12 09:48:00,1.5117,1.51205,1.5114,1.5114,345299999.0
2008-11-12 09:49:00,1.51145,1.5117,1.51135,1.51145,144900000.0
2008-11-12 09:50:00,1.5115,1.51165,1.51135,1.51155,86800000.0
2008-11-12 09:51:00,1.51155,1.5117,1.5109,1.5117,150600000.0
2008-11-12 09:52:00,1.51165,1.5125,1.51165,1.5124,165800000.0
2008-11-12 09:53:00,1.5124,1.513,1.512,1.51235,147200000.0
2008-11-12 09:54:00,1.51235,1.51295,1.51205,1.51295,119600000.0
2008-11-12 09:55:00,1.51295,1.51435,1.51285,1.5143,116600000.0
2008-11-12 09:56:00,1.5144,1.5147,1.5138,1.5142,241600000.0
2008-11-12 09:57:00,1.5142,1.5144,1.5142,1.5144,66000000.0
2008-11-12 09:58:00,1.5144,1.5144,1.51205,1.5125,120600000.0
2008-11-12 09:59:00,1.5125,1.51265,1.512,1.5121,204000000.0
2008-11-12 10:00:00,1.51205,1.5124,1.5118,1.51195,183600000.0
2008-11-12 10:01:00,1.5119,1.5127,1.5119,1.5124,98600000.0
2008-11-12 10:02:00,1.51245,1.5125,1.51145,1.51225,200200000.0
2008-11-12 10:03:00,1.5122,1.51235,1.5113,1.5113,674900000.0
2008-11-12 10:04:00,1.5113,1.51135,1.5113,1.5113,987600000.0
2008-11-12 10:05:00,1.5113,1.5113,1.5113,1.5113,372000000.0
2008-11-12 10:06:00,1.5113,1.5113,1.5113,1.5113,314400000.0
2008-11-12 10:07:00,1.5113,1.5124,1.5113,1.5119,313200000.0
2008-11-12 10:08:00,1.5119,1.513,1.51185,1.51275,125300000.0
2008-11-12 10:09:00,1.51275,1.5135,1.51275,1.5133,95900000.0
2008-11-12 10:10:00,1.51335,1.5141,1.51315,1.51375,173100000.0
2008-11-12 10:11:00,1.5138,1.5138,1.51235,1.5135,148900000.0
2008-11-12 10:12:00,1.51335,1.5153,1.5127,1.51365,150200000.0
2008-11-12 10:13:00,1.5137,1.5142,1.5134,1.51375,196300000.0
2008-11-12 10:14:00,1.5138,1.5138,1.5126,1.51285,121700000.0
2008-11-12 10:15:00,1.5129,1.5131,1.5127,1.5127,89100000.0
2008-11-12 10:16:00,1.51275,1.5128,1.51225,1.5126,129100000.0
2008-11-12 10:17:00,1.5127,1.5133,1.5126,1.5131,115000000.0
2008-11-12 10:18:00,1.5131,1.5133,1.51265,1.51325,123000000.0
2008-11-12 10:19:00,1.5133,1.514,1.5133,1.5136,107800000.0
2008-11-12 10:20:00,1.5137,1.5137,1.51295,1.5131,76900000.0
2008-11-12 10:21:00,1.51315,1.51355,1.51295,1.51305,109900000.0
2008-11-12 10:22:00,1.51295,1.5136,1.51235,1.5124,108000000.0
2008-11-12 10:23:00,1.5124,1.5125,1.5116,1.51165,122000000.0
2008-11-12 10:24:00,1.51165,1.51175,1.51125,1.51145,123600000.0
2008-11-12 10:25:00,1.51145,1.51205,1.5111,1.51155,144900000.0
2008-11-12 10:26:00,1.51145,1.5121,1.5112,1.5119,162100000.0
2008-11-12 10:27:00,1.5119,1.5121,1.51135,1.51195,130900000.0
2008-11-12 10:28:00,1.512,1.5123,1.51155,1.5116,123600000.0
2008-11-12 10:29:00,1.51155,1.51225,1.51155,1.512,119500000.0
2008-11-12 10:30:00,1.512,1.512,1.5114,1.5119,95900000.0
2008-11-12 10:31:00,1.5119,1.5119,1.51125,1.5113,129500000.0
2008-11-12 10:32:00,1.5114,1.51185,1.5111,1.51165,93700000.0
2008-11-12 10:33:00,1.5117,1.51185,1.5105,1.51105,109000000.0
2008-11-12 10:34:00,1.51105,1.5121,1.511,1.5121,205800000.0
2008-11-12 10:35:00,1.512,1.51265,1.51145,1.51215,142000000.0
2008-11-12 10:36:00,1.5122,1.51255,1.51135,1.5116,135300000.0
2008-11-12 10:37:00,1.51155,1.51175,1.5111,1.5112,95200000.0
2008-11-12 10:38:00,1.5112,1.51145,1.511,1.5113,93600000.0
2008-11-12 10:39:00,1.51135,1.5114,1.51105,1.5113,65500000.0
2008-11-12 10:40:00,1.51125,1.5116,1.5107,1.5107,147700000.0
2008-11-12 10:41:00,1.5107,1.51105,1.5103,1.51085,140200000.0
2008-11-12 10:42:00,1.51085,1.51155,1.5102,1.51105,161300000.0
2008-11-12 10:43:00,1.51105,1.5115,1.51075,1.51105,163800000.0
2008-11-12 10:44:00,1.51125,1.5117,1.51095,1.51135,108400000.0
2008-11-12 10:45:00,1.5114,1.5122,1.5109,1.512,151300000.0
2008-11-12 10:46:00,1.51225,1.5141,1.512,1.51385,159300000.0
2008-11-12 10:47:00,1.5138,1.5139,1.5128,1.51315,176700000.0
2008-11-12 10:48:00,1.5132,1.51355,1.5123,1.513,144800000.0
2008-11-12 10:49:00,1.513,1.513,1.51195,1.51285,113600000.0
2008-11-12 10:50:00,1.5128,1.51285,1.5119,1.51205,156500000.0
2008-11-12 10:51:00,1.5121,1.5131,1.512,1.5131,142600000.0
2008-11-12 10:52:00,1.5131,1.5133,1.5125,1.51275,158200000.0
2008-11-12 10:53:00,1.5127,1.5131,1.51225,1.51275,195600000.0
2008-11-12 10:54:00,1.51275,1.51285,1.5124,1.51275,180200000.0
2008-11-12 10:55:00,1.51275,1.51275,1.51205,1.5124,113500000.0
2008-11-12 10:56:00,1.51255,1.51365,1.5121,1.5132,214900000.0
2008-11-12 10:57:00,1.5131,1.51385,1.51305,1.5136,189800000.0
2008-11-12 10:58:00,1.5135,1.5142,1.5135,1.51385,95200000.0
2008-11-12 10:59:00,1.51385,1.5141,1.5124,1.51405,167400000.0
2008-11-12 11:00:00,1.5141,1.51445,1.51285,1.51435,188300000.0
2008-11-12 11:01:00,1.5142,1.5144,1.51315,1.5133,166300000.0
2008-11-12 11:02:00,1.5133,1.5133,1.511,1.51135,134400000.0
2008-11-12 11:03:00,1.51135,1.5118,1.51105,1.51155,137900000.0
2008-11-12 11:04:00,1.5116,1.51245,1.51155,1.51225,196600000.0
2008-11-12 11:05:00,1.5123,1.51325,1.51195,1.5126,130700000.0
2008-11-12 11:06:00,1.5126,1.51305,1.5124,1.51305,111400000.0
2008-11-12 11:07:00,1.51305,1.51415,1.5127,1.5128,211000000.0
2008-11-12 11:08:00,1.51285,1.51325,1.5128,1.513,101700000.0
2008-11-12 11:09:00,1.513,1.5137,1.5129,1.5137,175500000.0
2008-11-12 11:10:00,1.5137,1.5143,1.51315,1.5143,169500000.0
2008-11-12 11:11:00,1.5141,1.5145,1.51395,1.5141,112100000.0
2008-11-12 11:12:00,1.514,1.5143,1.5139,1.5139,97600000.0
2008-11-12 11:13:00,1.5139,1.51445,1.5138,1.5141,84300000.0
2008-11-12 11:14:00,1.5139,1.5143,1.5128,1.5128,369000000.0
2008-11-12 11:15:00,1.5128,1.5131,1.51215,1.5123,561700000.0
2008-11-12 11:16:00,1.5123,1.5127,1.5121,1.5126,139500000.0
2008-11-12 11:17:00,1.51255,1.51255,1.5122,1.5125,82100000.0
2008-11-12 11:18:00,1.5126,1.51295,1.5125,1.51275,118200000.0
2008-11-12 11:19:00,1.51275,1.51355,1.51275,1.51335,135600000.0
2008-11-12 11:20:00,1.51335,1.51375,1.5129,1.51335,158000000.0
2008-11-12 11:21:00,1.51335,1.51455,1.5131,1.5139,111120000.0
2008-11-12 11:22:00,1.5139,1.5143,1.51365,1.51425,93600000.0
2008-11-12 11:23:00,1.5142,1.51505,1.5141,1.5141,147800000.0
2008-11-12 11:24:00,1.5141,1.5143,1.51375,1.5141,103200000.0
2008-11-12 11:25:00,1.5141,1.51435,1.51345,1.5143,126700000.0
2008-11-12 11:26:00,1.5144,1.5148,1.5143,1.51455,110200000.0
2008-11-12 11:27:00,1.5144,1.51485,1.5143,1.5145,115300000.0
2008-11-12 11:28:00,1.51445,1.5145,1.5142,1.5143,81200000.0
2008-11-12 11:29:00,1.5142,1.5144,1.51405,1.51405,94700000.0
2008-11-12 11:30:00,1.514,1.5141,1.51325,1.51365,98800000.0
2008-11-12 11:31:00,1.51355,1.51425,1.51305,1.5142,155200000.0
2008-11-12 11:32:00,1.5142,1.5147,1.5142,1.5142,39900000.0
2008-11-12 11:33:00,1.5142,1.5142,1.5132,1.5134,57300000.0
2008-11-12 11:34:00,1.51345,1.5142,1.51335,1.51335,96800000.0
2008-11-12 11:35:00,1.51335,1.51445,1.51335,1.51445,168400000.0
2008-11-12 11:36:00,1.5144,1.51465,1.5139,1.51415,160000000.0
2008-11-12 11:37:00,1.51435,1.5149,1.514,1.51455,92200000.0
2008-11-12 11:38:00,1.5145,1.5153,1.51405,1.5142,120200000.0
2008-11-12 11:39:00,1.5148,1.5149,1.51395,1.5142,120400000.0
2008-11-12 11:40:00,1.5143,1.5147,1.5139,1.51445,195200000.0
2008-11-12 11:41:00,1.5145,1.515,1.5144,1.5145,144600000.0
2008-11-12 11:42:00,1.5145,1.51465,1.51405,1.51465,163100000.0
2008-11-12 11:43:00,1.5146,1.51495,1.5144,1.5147,119800000.0
2008-11-12 11:44:00,1.5146,1.5148,1.51385,1.51415,104100000.0
2008-11-12 11:45:00,1.51415,1.51435,1.51405,1.5143,103200000.0
2008-11-12 11:46:00,1.5143,1.51535,1.5141,1.51455,122200000.0
2008-11-12 11:47:00,1.5146,1.5147,1.5145,1.51465,121800000.0
2008-11-12 11:48:00,1.5145,1.51525,1.5145,1.51515,138200000.0
2008-11-12 11:49:00,1.515,1.5152,1.5146,1.5147,150000000.0
2008-11-12 11:50:00,1.5147,1.5152,1.5142,1.51495,151600000.0
2008-11-12 11:51:00,1.51495,1.51495,1.5137,1.5143,134900000.0
2008-11-12 11:52:00,1.5145,1.515,1.514,1.51495,119300000.0
2008-11-12 11:53:00,1.51495,1.5151,1.51375,1.51385,137400000.0
2008-11-12 11:54:00,1.51385,1.51425,1.5138,1.51425,161500000.0
2008-11-12 11:55:00,1.5141,1.51455,1.5139,1.514,173400000.0
2008-11-12 11:56:00,1.51395,1.51475,1.5137,1.5146,125800000.0
2008-11-12 11:57:00,1.5146,1.51535,1.5141,1.51415,388000002.0
2008-11-12 11:58:00,1.51415,1.51545,1.5141,1.5153,142500000.0
2008-11-12 11:59:00,1.5152,1.51585,1.5147,1.5153,428800000.0
2008-11-12 12:00:00,1.51525,1.5156,1.51455,1.51485,212600000.0
2008-11-12 12:01:00,1.5147,1.5157,1.5147,1.51555,136300000.0
2008-11-12 12:02:00,1.51555,1.51555,1.5148,1.5149,118900000.0
2008-11-12 12:03:00,1.5149,1.51555,1.51475,1.51495,144200000.0
2008-11-12 12:04:00,1.51505,1.51505,1.5141,1.5143,191300000.0
2008-11-12 12:05:00,1.51415,1.51415,1.5133,1.5134,182800000.0
2008-11-12 12:06:00,1.5135,1.51435,1.5127,1.5138,220600000.0
2008-11-12 12:07:00,1.5137,1.5141,1.51325,1.5141,175300000.0
2008-11-12 12:08:00,1.514,1.51825,1.514,1.51825,195600000.0
2008-11-12 12:09:00,1.518,1.51805,1.5165,1.5173,391200000.0
2008-11-12 12:10:00,1.5173,1.52035,1.5167,1.5182,325100000.0
2008-11-12 12:11:00,1.5182,1.5188,1.5169,1.51775,427300000.0
2008-11-12 12:12:00,1.51755,1.5183,1.517,1.5178,189100000.0
2008-11-12 12:13:00,1.5178,1.51845,1.51765,1.51815,154000000.0
2008-11-12 12:14:00,1.51815,1.5186,1.5174,1.51835,183900000.0
2008-11-12 12:15:00,1.5183,1.51875,1.51785,1.5184,148800000.0
2008-11-12 12:16:00,1.51845,1.51905,1.5182,1.51855,116000000.0
2008-11-12 12:17:00,1.5185,1.5187,1.51775,1.51795,180800000.0
2008-11-12 12:18:00,1.51795,1.51825,1.51765,1.51775,68400000.0
2008-11-12 12:19:00,1.5178,1.51895,1.51735,1.51775,166900000.0
2008-11-12 12:20:00,1.51775,1.518,1.51755,1.51765,105600000.0
2008-11-12 12:21:00,1.5176,1.5185,1.517,1.51815,200100000.0
2008-11-12 12:22:00,1.5183,1.5189,1.51815,1.5186,111800000.0
2008-11-12 12:23:00,1.51865,1.51945,1.5185,1.51855,92500000.0
2008-11-12 12:24:00,1.5187,1.519,1.51835,1.51885,149000000.0
2008-11-12 12:25:00,1.5189,1.51935,1.5186,1.51935,108900000.0
2008-11-12 12:26:00,1.5197,1.5201,1.51945,1.5196,105200000.0
2008-11-12 12:27:00,1.5197,1.51975,1.51935,1.51955,87000000.0
2008-11-12 12:28:00,1.51955,1.52145,1.51925,1.5205,169800000.0
2008-11-12 12:29:00,1.5203,1.5203,1.51885,1.51915,216400000.0
2008-11-12 12:30:00,1.5191,1.5198,1.5191,1.51965,82600000.0
2008-11-12 12:31:00,1.5195,1.51965,1.51835,1.51855,107500000.0
2008-11-12 12:32:00,1.5186,1.5186,1.51775,1.51775,125100000.0
2008-11-12 12:33:00,1.51765,1.5192,1.51765,1.5186,152700000.0
2008-11-12 12:34:00,1.5186,1.51975,1.51855,1.519,155300000.0
2008-11-12 12:35:00,1.519,1.51955,1.519,1.5192,118900000.0
2008-11-12 12:36:00,1.5191,1.5195,1.51855,1.5187,137200000.0
2008-11-12 12:37:00,1.51875,1.5194,1.51855,1.51935,173200000.0
2008-11-12 12:38:00,1.5194,1.5199,1.5192,1.5195,110600000.0
2008-11-12 12:39:00,1.5196,1.5202,1.51945,1.51965,87400000.0
2008-11-12 12:40:00,1.51965,1.52055,1.5196,1.52025,92100000.0
2008-11-12 12:41:00,1.52025,1.5208,1.5197,1.5208,121200000.0
2008-11-12 12:42:00,1.52085,1.52085,1.5195,1.51955,133100000.0
2008-11-12 12:43:00,1.51965,1.5199,1.5193,1.5195,109100000.0
2008-11-12 12:44:00,1.5195,1.5195,1.5188,1.51885,149200000.0
2008-11-12 12:45:00,1.51885,1.51935,1.51825,1.5186,154900000.0
2008-11-12 12:46:00,1.5186,1.51915,1.5185,1.5188,107900000.0
2008-11-12 12:47:00,1.5188,1.51945,1.5186,1.5194,217700000.0
2008-11-12 12:48:00,1.5194,1.51955,1.51915,1.51935,88800000.0
2008-11-12 12:49:00,1.51925,1.5202,1.5192,1.51995,135200000.0
2008-11-12 12:50:00,1.51995,1.52025,1.5191,1.5192,147200000.0
2008-11-12 12:51:00,1.5192,1.5193,1.5187,1.5187,166200000.0
2008-11-12 12:52:00,1.5188,1.51895,1.5184,1.5189,138600000.0
2008-11-12 12:53:00,1.51895,1.5192,1.5189,1.5191,114100000.0
2008-11-12 12:54:00,1.51905,1.5198,1.51895,1.5198,137900000.0
2008-11-12 12:55:00,1.51985,1.51985,1.5193,1.5194,109600000.0
2008-11-12 12:56:00,1.5194,1.5194,1.51855,1.51855,58600000.0
2008-11-12 12:57:00,1.5186,1.51935,1.5184,1.51935,108600000.0
2008-11-12 12:58:00,1.51935,1.51935,1.5187,1.5188,93200000.0
2008-11-12 12:59:00,1.51885,1.5191,1.51875,1.51875,77500000.0
2008-11-12 13:00:00,1.51875,1.51895,1.51805,1.5183,156100000.0
2008-11-12 13:01:00,1.5183,1.5191,1.5183,1.51865,109100000.0
2008-11-12 13:02:00,1.5187,1.5194,1.5185,1.5194,113100000.0
2008-11-12 13:03:00,1.5193,1.51995,1.5187,1.51875,163300000.0
2008-11-12 13:04:00,1.51865,1.5199,1.51865,1.5197,218900000.0
2008-11-12 13:05:00,1.5196,1.5196,1.5188,1.519,168900000.0
2008-11-12 13:06:00,1.519,1.519,1.5186,1.51885,141000000.0
2008-11-12 13:07:00,1.5188,1.5198,1.5186,1.51965,130000000.0
2008-11-12 13:08:00,1.5197,1.51985,1.5187,1.51895,150500000.0
2008-11-12 13:09:00,1.51895,1.5195,1.5188,1.51895,164500000.0
2008-11-12 13:10:00,1.51895,1.5194,1.51895,1.5193,102500000.0
2008-11-12 13:11:00,1.51935,1.5195,1.5191,1.5192,75200000.0
2008-11-12 13:12:00,1.5192,1.5194,1.5186,1.5192,122900000.0
2008-11-12 13:13:00,1.5192,1.52065,1.5192,1.52025,113900000.0
2008-11-12 13:14:00,1.52025,1.52105,1.52025,1.52055,138400000.0
2008-11-12 13:15:00,1.52055,1.52085,1.5202,1.52085,206900000.0
2008-11-12 13:16:00,1.52085,1.52085,1.5194,1.5195,150000000.0
2008-11-12 13:17:00,1.5194,1.52015,1.5188,1.5199,117700000.0
2008-11-12 13:18:00,1.5199,1.521,1.5199,1.52065,128900000.0
2008-11-12 13:19:00,1.5207,1.52165,1.52065,1.5209,272500000.0
2008-11-12 13:20:00,1.5209,1.521,1.5205,1.5209,474400000.0
2008-11-12 13:21:00,1.52025,1.52105,1.52015,1.52075,127100000.0
2008-11-12 13:22:00,1.5207,1.52125,1.5204,1.5204,109400000.0
2008-11-12 13:23:00,1.5205,1.52105,1.52005,1.52105,109400000.0
2008-11-12 13:24:00,1.521,1.52155,1.52005,1.5202,107500000.0
2008-11-12 13:25:00,1.52025,1.5207,1.52025,1.52055,124800000.0
2008-11-12 13:26:00,1.52045,1.52125,1.5204,1.52105,179500000.0
2008-11-12 13:27:00,1.5211,1.52135,1.51955,1.52015,149800000.0
2008-11-12 13:28:00,1.5202,1.5202,1.51975,1.5202,49200000.0
2008-11-12 13:29:00,1.52025,1.52035,1.519,1.5193,120900000.0
2008-11-12 13:30:00,1.5193,1.51935,1.5186,1.519,144100000.0
2008-11-12 13:31:00,1.51895,1.5196,1.5184,1.5194,140700000.0
2008-11-12 13:32:00,1.51945,1.52025,1.51925,1.52015,95900000.0
2008-11-12 13:33:00,1.52015,1.52045,1.5195,1.5199,87400000.0
2008-11-12 13:34:00,1.5199,1.5201,1.51915,1.5201,103600000.0
2008-11-12 13:35:00,1.5201,1.5205,1.52,1.5205,73700000.0
2008-11-12 13:36:00,1.5202,1.5204,1.5188,1.51915,119000000.0
2008-11-12 13:37:00,1.51915,1.5192,1.5165,1.5169,146700000.0
2008-11-12 13:38:00,1.5167,1.5174,1.516,1.51625,182600000.0
2008-11-12 13:39:00,1.5163,1.51695,1.51545,1.51675,145400000.0
2008-11-12 13:40:00,1.5167,1.51695,1.51555,1.5163,65200000.0
2008-11-12 13:41:00,1.51635,1.5166,1.5157,1.5157,117100000.0
2008-11-12 13:42:00,1.5157,1.5164,1.5157,1.51635,131500000.0
2008-11-12 13:43:00,1.51635,1.51695,1.51605,1.5166,157200000.0
2008-11-12 13:44:00,1.51655,1.51735,1.51655,1.51705,155700000.0
2008-11-12 13:45:00,1.51705,1.51735,1.5164,1.5169,139900000.0
2008-11-12 13:46:00,1.5169,1.51725,1.51675,1.5169,124000000.0
2008-11-12 13:47:00,1.5169,1.51865,1.5168,1.51865,157300000.0
2008-11-12 13:48:00,1.51865,1.51885,1.5163,1.51645,184000000.0
2008-11-12 13:49:00,1.5165,1.5172,1.51645,1.51645,183000000.0
2008-11-12 13:50:00,1.5164,1.51685,1.5163,1.5163,124500000.0
2008-11-12 13:51:00,1.5163,1.5163,1.51465,1.51465,156300000.0
2008-11-12 13:52:00,1.5147,1.516,1.51425,1.5149,165800000.0
2008-11-12 13:53:00,1.5149,1.5161,1.51485,1.51545,184500000.0
2008-11-12 13:54:00,1.5154,1.51825,1.5154,1.5182,124700000.0
2008-11-12 13:55:00,1.51815,1.5192,1.518,1.5182,117800000.0
2008-11-12 13:56:00,1.51815,1.5188,1.51795,1.51815,126200000.0
2008-11-12 13:57:00,1.51815,1.519,1.51815,1.5185,131100000.0
2008-11-12 13:58:00,1.51845,1.5185,1.5177,1.51795,71100000.0
2008-11-12 13:59:00,1.5179,1.5187,1.5177,1.51785,146700000.0
2008-11-12 14:00:00,1.51835,1.51925,1.5175,1.51865,164700000.0
2008-11-12 14:01:00,1.51845,1.5194,1.5171,1.51725,185000000.0
2008-11-12 14:02:00,1.5173,1.51805,1.5172,1.5178,87900000.0
2008-11-12 14:03:00,1.5179,1.5179,1.51615,1.51705,116600000.0
2008-11-12 14:04:00,1.51665,1.51725,1.5164,1.51675,138700000.0
2008-11-12 14:05:00,1.51685,1.5174,1.51665,1.5168,132600000.0
2008-11-12 14:06:00,1.5166,1.5182,1.51625,1.5175,186600000.0
2008-11-12 14:07:00,1.5175,1.5175,1.5172,1.5175,100200000.0
2008-11-12 14:08:00,1.51755,1.51815,1.5175,1.5176,134900000.0
2008-11-12 14:09:00,1.5176,1.5178,1.5169,1.5174,112600000.0
2008-11-12 14:10:00,1.5174,1.518,1.5174,1.51775,122500000.0
2008-11-12 14:11:00,1.5177,1.51825,1.5171,1.5177,107400000.0
2008-11-12 14:12:00,1.5177,1.5186,1.5176,1.51845,153800000.0
2008-11-12 14:13:00,1.51845,1.51845,1.5179,1.5184,82300000.0
2008-11-12 14:14:00,1.5184,1.5193,1.5184,1.51875,139200000.0
2008-11-12 14:15:00,1.51875,1.5203,1.51875,1.5199,150400000.0
2008-11-12 14:16:00,1.51995,1.5203,1.51875,1.51945,177900000.0
2008-11-12 14:17:00,1.51935,1.51935,1.5181,1.5191,308900000.0
2008-11-12 14:18:00,1.5191,1.51955,1.518,1.51825,181600000.0
2008-11-12 14:19:00,1.5182,1.51975,1.5181,1.51975,145200000.0
2008-11-12 14:20:00,1.5198,1.52,1.51915,1.5192,106200000.0
2008-11-12 14:21:00,1.5192,1.5201,1.51905,1.5199,113800000.0
2008-11-12 14:22:00,1.52,1.52025,1.5196,1.5197,147600000.0
2008-11-12 14:23:00,1.5197,1.5217,1.5194,1.52,176800000.0
2008-11-12 14:24:00,1.5201,1.52045,1.51945,1.5196,104700000.0
2008-11-12 14:25:00,1.51965,1.52,1.5192,1.51935,118000000.0
2008-11-12 14:26:00,1.51945,1.52025,1.5193,1.51975,144900000.0
2008-11-12 14:27:00,1.5195,1.51955,1.5195,1.5195,116500000.0
2008-11-12 14:28:00,1.5195,1.5195,1.5189,1.51915,134600000.0
2008-11-12 14:29:00,1.5192,1.5198,1.51885,1.5193,115400000.0
2008-11-12 14:30:00,1.51925,1.51985,1.51895,1.5198,174400000.0
2008-11-12 14:31:00,1.51985,1.5203,1.5192,1.5193,137400000.0
2008-11-12 14:32:00,1.5193,1.52045,1.5192,1.5201,290700000.0
2008-11-12 14:33:00,1.5201,1.5205,1.5195,1.52,71600000.0
2008-11-12 14:34:00,1.52,1.5228,1.52,1.5218,153800000.0
2008-11-12 14:35:00,1.5218,1.5243,1.5218,1.52315,158300000.0
2008-11-12 14:36:00,1.52315,1.52415,1.52315,1.5236,161600000.0
2008-11-12 14:37:00,1.5236,1.5239,1.5226,1.52345,116500000.0
2008-11-12 14:38:00,1.52345,1.52345,1.52295,1.523,94700000.0
2008-11-12 14:39:00,1.523,1.5232,1.5224,1.5224,113400000.0
2008-11-12 14:40:00,1.5224,1.52325,1.5224,1.52285,215000000.0
2008-11-12 14:41:00,1.5228,1.5232,1.522,1.522,439900004.0
2008-11-12 14:42:00,1.522,1.52215,1.522,1.522,1210600000.0
2008-11-12 14:43:00,1.522,1.522,1.52115,1.5214,162900000.0
2008-11-12 14:44:00,1.5214,1.522,1.52065,1.5207,119700000.0
2008-11-12 14:45:00,1.5206,1.5212,1.5199,1.51995,182400000.0
2008-11-12 14:46:00,1.5199,1.5199,1.5188,1.519,127200000.0
2008-11-12 14:47:00,1.51905,1.5194,1.5187,1.51915,150600000.0
2008-11-12 14:48:00,1.5192,1.5195,1.5191,1.5191,111000000.0
2008-11-12 14:49:00,1.5191,1.5192,1.5183,1.5184,68400000.0
2008-11-12 14:50:00,1.5184,1.51925,1.51805,1.5184,194800000.0
2008-11-12 14:51:00,1.51845,1.51875,1.51775,1.51825,141800000.0
2008-11-12 14:52:00,1.51825,1.5185,1.5174,1.51835,156300000.0
2008-11-12 14:53:00,1.5184,1.5199,1.5184,1.51915,123100000.0
2008-11-12 14:54:00,1.51925,1.51965,1.51895,1.5195,123600000.0
2008-11-12 14:55:00,1.5195,1.52055,1.51905,1.51995,169600000.0
2008-11-12 14:56:00,1.52,1.52,1.51755,1.51785,182400000.0
2008-11-12 14:57:00,1.5181,1.5182,1.5167,1.5174,158300000.0
2008-11-12 14:58:00,1.51735,1.5178,1.5168,1.5178,160600000.0
2008-11-12 14:59:00,1.5177,1.5177,1.51695,1.5174,155300000.0
2008-11-12 15:00:00,1.5174,1.51815,1.51705,1.5179,144900000.0
2008-11-12 15:01:00,1.51785,1.51825,1.51725,1.51815,189100000.0
2008-11-12 15:02:00,1.51815,1.5188,1.51805,1.51845,144400000.0
2008-11-12 15:03:00,1.5184,1.51965,1.5184,1.5188,99300000.0
2008-11-12 15:04:00,1.51885,1.5193,1.5183,1.519,162800000.0
2008-11-12 15:05:00,1.51905,1.52,1.51885,1.5196,153300000.0
2008-11-12 15:06:00,1.51965,1.5199,1.5192,1.5199,149800000.0
2008-11-12 15:07:00,1.51995,1.5202,1.5185,1.52005,237300000.0
2008-11-12 15:08:00,1.52005,1.5206,1.51925,1.51945,184400000.0
2008-11-12 15:09:00,1.51935,1.51985,1.5185,1.5195,167800000.0
2008-11-12 15:10:00,1.5194,1.5203,1.51905,1.5198,152900000.0
2008-11-12 15:11:00,1.51975,1.52045,1.51975,1.52005,93400000.0
2008-11-12 15:12:00,1.52,1.52075,1.5196,1.5196,129500000.0
2008-11-12 15:13:00,1.5196,1.52005,1.51945,1.5195,205000000.0
2008-11-12 15:14:00,1.5195,1.51965,1.51875,1.5189,177600000.0
2008-11-12 15:15:00,1.519,1.5191,1.5181,1.5186,207800000.0
2008-11-12 15:16:00,1.51865,1.51945,1.51865,1.51915,108900000.0
2008-11-12 15:17:00,1.5191,1.51965,1.519,1.5195,137900000.0
2008-11-12 15:18:00,1.5195,1.5198,1.51915,1.5194,145700000.0
2008-11-12 15:19:00,1.5194,1.51965,1.5192,1.5194,136700000.0
2008-11-12 15:20:00,1.5195,1.52,1.5192,1.51975,150200000.0
2008-11-12 15:21:00,1.51965,1.52,1.5187,1.5187,154800000.0
2008-11-12 15:22:00,1.51865,1.5193,1.51855,1.51875,148100000.0
2008-11-12 15:23:00,1.5187,1.5189,1.51795,1.5185,131900000.0
2008-11-12 15:24:00,1.5185,1.5192,1.51765,1.51765,111100000.0
2008-11-12 15:25:00,1.5177,1.5189,1.51745,1.51855,173800000.0
2008-11-12 15:26:00,1.51865,1.52005,1.5178,1.5194,132700000.0
2008-11-12 15:27:00,1.51935,1.52025,1.5187,1.51945,104800000.0
2008-11-12 15:28:00,1.51945,1.52015,1.51925,1.51985,143800000.0
2008-11-12 15:29:00,1.51985,1.52035,1.5198,1.5198,130600000.0
2008-11-12 15:30:00,1.5198,1.5198,1.51815,1.5183,109900000.0
2008-11-12 15:31:00,1.51835,1.5196,1.5183,1.5196,124900000.0
2008-11-12 15:32:00,1.51965,1.52005,1.5193,1.51975,178100000.0
2008-11-12 15:33:00,1.51975,1.5212,1.5197,1.52025,178800000.0
2008-11-12 15:34:00,1.52025,1.52035,1.51875,1.51875,190700000.0
2008-11-12 15:35:00,1.5187,1.51955,1.5186,1.519,144600000.0
2008-11-12 15:36:00,1.519,1.5203,1.5189,1.52,166400000.0
2008-11-12 15:37:00,1.52005,1.52165,1.51935,1.5203,501500001.0
2008-11-12 15:38:00,1.52055,1.5207,1.51965,1.52005,170100000.0
2008-11-12 15:39:00,1.52015,1.5205,1.51935,1.5202,173000000.0
2008-11-12 15:40:00,1.5201,1.5201,1.5191,1.51965,117900000.0
2008-11-12 15:41:00,1.51965,1.5198,1.51885,1.51905,141300000.0
2008-11-12 15:42:00,1.51905,1.52,1.5188,1.51935,262400000.0
2008-11-12 15:43:00,1.5194,1.52025,1.51925,1.5202,158800000.0
2008-11-12 15:44:00,1.5204,1.5204,1.51955,1.51965,157600000.0
2008-11-12 15:45:00,1.5197,1.5212,1.51955,1.5204,190500000.0
2008-11-12 15:46:00,1.5204,1.5212,1.5198,1.52065,210700000.0
2008-11-12 15:47:00,1.5207,1.52115,1.52015,1.52065,222600000.0
2008-11-12 15:48:00,1.52105,1.52125,1.52025,1.5206,187800000.0
2008-11-12 15:49:00,1.52065,1.52115,1.5197,1.52115,194700000.0
2008-11-12 15:50:00,1.5211,1.5213,1.5205,1.52085,249100000.0
2008-11-12 15:51:00,1.52085,1.5214,1.52085,1.5214,151500000.0
2008-11-12 15:52:00,1.52135,1.5217,1.52055,1.521,178700000.0
2008-11-12 15:53:00,1.52105,1.52105,1.52,1.52005,177400000.0
2008-11-12 15:54:00,1.52005,1.5201,1.5195,1.5197,213000000.0
2008-11-12 15:55:00,1.5197,1.52025,1.5193,1.52015,165700000.0
2008-11-12 15:56:00,1.5202,1.52075,1.52015,1.5204,93200000.0
2008-11-12 15:57:00,1.5204,1.52095,1.5199,1.52065,150400000.0
2008-11-12 15:58:00,1.5207,1.5212,1.5204,1.52115,184800000.0
2008-11-12 15:59:00,1.52115,1.5216,1.52085,1.52115,159500000.0
2008-11-12 16:00:00,1.5211,1.5213,1.52085,1.521,199900000.0
2008-11-12 16:01:00,1.521,1.5214,1.52085,1.52115,154600000.0
2008-11-12 16:02:00,1.5212,1.52125,1.51965,1.5201,220700000.0
2008-11-12 16:03:00,1.52025,1.52035,1.5189,1.51915,337800000.0
2008-11-12 16:04:00,1.51915,1.51915,1.51755,1.51755,210700000.0
2008-11-12 16:05:00,1.51755,1.5182,1.51735,1.5181,194700000.0
2008-11-12 16:06:00,1.5181,1.5184,1.51755,1.51805,221000000.0
2008-11-12 16:07:00,1.51805,1.51875,1.51765,1.5178,201500000.0
2008-11-12 16:08:00,1.51765,1.5184,1.5167,1.51805,226000000.0
2008-11-12 16:09:00,1.518,1.5187,1.51655,1.51725,196500000.0
2008-11-12 16:10:00,1.5172,1.518,1.5169,1.5169,195300000.0
2008-11-12 16:11:00,1.5169,1.5169,1.51475,1.5159,151600000.0
2008-11-12 16:12:00,1.51595,1.5176,1.51595,1.51695,177300000.0
2008-11-12 16:13:00,1.517,1.5174,1.5162,1.51635,209100000.0
2008-11-12 16:14:00,1.51635,1.517,1.5162,1.5167,181800000.0
2008-11-12 16:15:00,1.5167,1.51775,1.5162,1.51755,239300000.0
2008-11-12 16:16:00,1.51755,1.51765,1.5164,1.5168,183400000.0
2008-11-12 16:17:00,1.5168,1.51715,1.5162,1.51635,225700000.0
2008-11-12 16:18:00,1.51635,1.5172,1.5162,1.5162,204100000.0
2008-11-12 16:19:00,1.5162,1.51685,1.5162,1.5167,239500000.0
2008-11-12 16:20:00,1.51665,1.5171,1.51625,1.51695,126900000.0
2008-11-12 16:21:00,1.5168,1.5179,1.5166,1.5174,212100000.0
2008-11-12 16:22:00,1.5174,1.5179,1.5172,1.51775,164300000.0
2008-11-12 16:23:00,1.51765,1.5181,1.5173,1.5176,160000000.0
2008-11-12 16:24:00,1.5177,1.51855,1.5177,1.5184,144900000.0
2008-11-12 16:25:00,1.51845,1.5188,1.51785,1.5185,138100000.0
2008-11-12 16:26:00,1.5185,1.52005,1.51835,1.52,192200000.0
2008-11-12 16:27:00,1.52,1.5232,1.52,1.522,209000000.0
2008-11-12 16:28:00,1.5221,1.52355,1.521,1.52175,211500000.0
2008-11-12 16:29:00,1.52185,1.52215,1.5213,1.52145,179800000.0
2008-11-12 16:30:00,1.522,1.52255,1.52165,1.52245,184400000.0
2008-11-12 16:31:00,1.52235,1.52395,1.5223,1.5237,184700000.0
2008-11-12 16:32:00,1.52365,1.5239,1.5229,1.52345,191000000.0
2008-11-12 16:33:00,1.52385,1.52385,1.5219,1.5219,187100000.0
2008-11-12 16:34:00,1.52195,1.52305,1.5219,1.52295,266500000.0
2008-11-12 16:35:00,1.52315,1.52325,1.5225,1.52305,213400000.0
2008-11-12 16:36:00,1.52305,1.5238,1.5227,1.52365,204000000.0
2008-11-12 16:37:00,1.52355,1.5241,1.52325,1.52385,200100000.0
2008-11-12 16:38:00,1.52365,1.524,1.5224,1.5227,208700000.0
2008-11-12 16:39:00,1.5228,1.52495,1.5228,1.52485,190600000.0
2008-11-12 16:40:00,1.5248,1.5248,1.52315,1.5239,228600000.0
2008-11-12 16:41:00,1.5239,1.5239,1.5233,1.5233,174500000.0
2008-11-12 16:42:00,1.5233,1.5242,1.52285,1.5231,204400000.0
2008-11-12 16:43:00,1.52305,1.5246,1.52275,1.52375,202700000.0
2008-11-12 16:44:00,1.52385,1.52425,1.52315,1.5242,146200000.0
2008-11-12 16:45:00,1.52425,1.52465,1.52405,1.52425,137900000.0
2008-11-12 16:46:00,1.5244,1.52545,1.52425,1.52535,165300000.0
2008-11-12 16:47:00,1.52535,1.52595,1.5251,1.52575,154000000.0
2008-11-12 16:48:00,1.52585,1.5262,1.52495,1.52495,194900000.0
2008-11-12 16:49:00,1.525,1.52555,1.5243,1.52475,192100000.0
2008-11-12 16:50:00,1.52475,1.5263,1.52475,1.52555,189300000.0
2008-11-12 16:51:00,1.5256,1.52645,1.5256,1.5256,228500000.0
2008-11-12 16:52:00,1.5258,1.52595,1.525,1.525,245700000.0
2008-11-12 16:53:00,1.525,1.5254,1.52415,1.5254,197300000.0
2008-11-12 16:54:00,1.5253,1.5254,1.52385,1.5245,209400000.0
2008-11-12 16:55:00,1.5245,1.5245,1.52355,1.52365,207200000.0
2008-11-12 16:56:00,1.52355,1.5247,1.52325,1.5247,226000000.0
2008-11-12 16:57:00,1.5247,1.5255,1.5245,1.5255,247800000.0
2008-11-12 16:58:00,1.5255,1.5256,1.5239,1.52415,153000000.0
2008-11-12 16:59:00,1.524,1.5252,1.52385,1.52515,173100000.0
2008-11-12 17:00:00,1.52515,1.52535,1.5241,1.52445,227900000.0
2008-11-12 17:01:00,1.52425,1.5248,1.52325,1.52345,168800000.0
2008-11-12 17:02:00,1.52345,1.5239,1.52275,1.5237,184700000.0
2008-11-12 17:03:00,1.5236,1.5263,1.52355,1.52625,223900000.0
2008-11-12 17:04:00,1.5263,1.52645,1.5243,1.5254,203900000.0
2008-11-12 17:05:00,1.5254,1.52545,1.5237,1.52515,214900000.0
2008-11-12 17:06:00,1.5251,1.52605,1.5234,1.5246,202900000.0
2008-11-12 17:07:00,1.52475,1.525,1.52415,1.5247,172800000.0
2008-11-12 17:08:00,1.52485,1.52555,1.5246,1.52515,176200000.0
2008-11-12 17:09:00,1.52515,1.5262,1.5247,1.52585,186800000.0
2008-11-12 17:10:00,1.52555,1.5262,1.525,1.52575,236300000.0
2008-11-12 17:11:00,1.5259,1.5277,1.5258,1.52735,199100000.0
2008-11-12 17:12:00,1.5273,1.5279,1.5267,1.5267,188700000.0
2008-11-12 17:13:00,1.52655,1.5285,1.52655,1.5281,203000000.0
2008-11-12 17:14:00,1.5281,1.52875,1.52775,1.52835,258700000.0
2008-11-12 17:15:00,1.5282,1.5287,1.52765,1.5284,237000000.0
2008-11-12 17:16:00,1.52835,1.529,1.52815,1.52895,160700000.0
2008-11-12 17:17:00,1.52915,1.5304,1.5285,1.52855,204000000.0
2008-11-12 17:18:00,1.52855,1.5291,1.5277,1.52905,219000000.0
2008-11-12 17:19:00,1.52895,1.52945,1.5286,1.52885,215700000.0
2008-11-12 17:20:00,1.5289,1.5295,1.52865,1.52895,234400000.0
2008-11-12 17:21:00,1.52895,1.52985,1.5288,1.5294,183500000.0
2008-11-12 17:22:00,1.52955,1.53085,1.5294,1.5307,193200000.0
2008-11-12 17:23:00,1.53075,1.53175,1.53045,1.5314,194000000.0
2008-11-12 17:24:00,1.53155,1.5318,1.53105,1.53165,179700000.0
2008-11-12 17:25:00,1.53165,1.5325,1.53125,1.53215,188300000.0
2008-11-12 17:26:00,1.5323,1.5328,1.53185,1.53275,155900000.0
2008-11-12 17:27:00,1.53275,1.53415,1.5317,1.5319,196100000.0
2008-11-12 17:28:00,1.53175,1.53175,1.5301,1.53015,194600000.0
2008-11-12 17:29:00,1.53015,1.53135,1.5299,1.53095,166900000.0
2008-11-12 17:30:00,1.5309,1.5316,1.5303,1.53055,193500000.0
2008-11-12 17:31:00,1.53055,1.53175,1.5303,1.5316,181600000.0
2008-11-12 17:32:00,1.5316,1.5316,1.53065,1.53065,210400000.0
2008-11-12 17:33:00,1.53075,1.53125,1.5302,1.53075,234200000.0
2008-11-12 17:34:00,1.53075,1.53155,1.53025,1.5306,207200000.0
2008-11-12 17:35:00,1.5306,1.53325,1.5305,1.5322,337500003.0
2008-11-12 17:36:00,1.5322,1.5328,1.53195,1.53245,308900001.0
2008-11-12 17:37:00,1.5325,1.5341,1.53245,1.5333,185500000.0
2008-11-12 17:38:00,1.5333,1.53375,1.53235,1.5334,199900000.0
2008-11-12 17:39:00,1.53335,1.53365,1.5328,1.5336,203100000.0
2008-11-12 17:40:00,1.5337,1.53465,1.53305,1.53425,221600000.0
2008-11-12 17:41:00,1.53405,1.5345,1.5331,1.53335,149500000.0
2008-11-12 17:42:00,1.53335,1.53475,1.5333,1.53415,256800000.0
2008-11-12 17:43:00,1.53415,1.5358,1.53395,1.53415,277200000.0
2008-11-12 17:44:00,1.53405,1.5357,1.53405,1.535,194300000.0
2008-11-12 17:45:00,1.535,1.5353,1.5345,1.5351,185500000.0
2008-11-12 17:46:00,1.53515,1.5354,1.53435,1.53515,269300000.0
2008-11-12 17:47:00,1.53515,1.53565,1.53435,1.53485,197700000.0
2008-11-12 17:48:00,1.5347,1.5349,1.53395,1.53465,195500000.0
2008-11-12 17:49:00,1.5347,1.5353,1.533,1.5339,309700000.0
2008-11-12 17:50:00,1.5338,1.5352,1.5329,1.53465,175500000.0
2008-11-12 17:51:00,1.53465,1.5348,1.53375,1.5344,193800000.0
2008-11-12 17:52:00,1.53435,1.53485,1.5342,1.5348,214900000.0
2008-11-12 17:53:00,1.53485,1.5356,1.53425,1.5347,194500000.0
2008-11-12 17:54:00,1.5346,1.5352,1.5344,1.5348,153200000.0
2008-11-12 17:55:00,1.5348,1.5357,1.53475,1.53555,191900000.0
2008-11-12 17:56:00,1.53555,1.5364,1.5355,1.53595,233200000.0
2008-11-12 17:57:00,1.53595,1.5366,1.53535,1.53575,248000000.0
2008-11-12 17:58:00,1.53575,1.5375,1.5357,1.53735,197100000.0
2008-11-12 17:59:00,1.53735,1.54045,1.53735,1.54045,192800000.0
2008-11-12 18:00:00,1.5402,1.54075,1.539,1.539,167500000.0
2008-11-12 18:01:00,1.53895,1.5393,1.5385,1.53895,190500000.0
2008-11-12 18:02:00,1.53905,1.54235,1.53865,1.5415,192400000.0
2008-11-12 18:03:00,1.54155,1.54195,1.5409,1.5409,176000000.0
2008-11-12 18:04:00,1.5408,1.5432,1.5408,1.5427,253700000.0
2008-11-12 18:05:00,1.5427,1.5428,1.5417,1.54235,193100000.0
2008-11-12 18:06:00,1.5423,1.54235,1.54075,1.5409,175900000.0
2008-11-12 18:07:00,1.54085,1.54285,1.54065,1.5424,183500000.0
2008-11-12 18:08:00,1.54225,1.543,1.5415,1.54185,170100000.0
2008-11-12 18:09:00,1.5417,1.54285,1.54045,1.5426,178100000.0
2008-11-12 18:10:00,1.54245,1.54265,1.5401,1.54175,165600000.0
2008-11-12 18:11:00,1.54175,1.5422,1.5407,1.5414,171900000.0
2008-11-12 18:12:00,1.54145,1.5424,1.5413,1.542,207500000.0
2008-11-12 18:13:00,1.5421,1.545,1.5421,1.545,179400000.0
2008-11-12 18:14:00,1.54485,1.5456,1.54315,1.5432,192400000.0
2008-11-12 18:15:00,1.543,1.54465,1.5421,1.5421,302500000.0
2008-11-12 18:16:00,1.5421,1.54295,1.5415,1.54155,247600000.0
2008-11-12 18:17:00,1.54155,1.5451,1.54125,1.54305,237900000.0
2008-11-12 18:18:00,1.5429,1.54385,1.5422,1.54255,195600000.0
2008-11-12 18:19:00,1.5431,1.5448,1.5425,1.54325,143900000.0
2008-11-12 18:20:00,1.5435,1.5435,1.54125,1.54145,170700000.0
2008-11-12 18:21:00,1.5416,1.54205,1.54115,1.54115,167200000.0
2008-11-12 18:22:00,1.5412,1.5422,1.5412,1.54215,139900000.0
2008-11-12 18:23:00,1.54215,1.54215,1.5409,1.5418,153300000.0
2008-11-12 18:24:00,1.5418,1.5421,1.54065,1.5409,160000000.0
2008-11-12 18:25:00,1.54115,1.54115,1.5392,1.5396,178600000.0
2008-11-12 18:26:00,1.5392,1.53965,1.53815,1.53855,214600000.0
2008-11-12 18:27:00,1.5387,1.5399,1.5387,1.53915,189300000.0
2008-11-12 18:28:00,1.53905,1.53965,1.5383,1.5384,176100000.0
2008-11-12 18:29:00,1.5384,1.53955,1.5384,1.53955,193400000.0
2008-11-12 18:30:00,1.5396,1.53975,1.53875,1.53875,185400000.0
2008-11-12 18:31:00,1.5388,1.53975,1.53875,1.5396,182700000.0
2008-11-12 18:32:00,1.5397,1.5404,1.53955,1.5401,165500000.0
2008-11-12 18:33:00,1.5401,1.541,1.53995,1.54075,179600000.0
2008-11-12 18:34:00,1.5407,1.54135,1.5404,1.5409,148800000.0
2008-11-12 18:35:00,1.54095,1.54135,1.54055,1.5411,163800000.0
2008-11-12 18:36:00,1.5411,1.542,1.54065,1.5411,161200000.0
2008-11-12 18:37:00,1.54115,1.5416,1.5406,1.5409,175400000.0
2008-11-12 18:38:00,1.54085,1.54105,1.5402,1.5404,148300000.0
2008-11-12 18:39:00,1.5403,1.54085,1.54005,1.54035,168000000.0
2008-11-12 18:40:00,1.5402,1.54145,1.5401,1.5413,198500000.0
2008-11-12 18:41:00,1.5413,1.54185,1.5406,1.54075,141500000.0
2008-11-12 18:42:00,1.5408,1.54185,1.5405,1.5411,191100000.0
2008-11-12 18:43:00,1.5411,1.542,1.5411,1.5415,164100000.0
2008-11-12 18:44:00,1.5415,1.5419,1.5412,1.54185,177200000.0
2008-11-12 18:45:00,1.54185,1.542,1.54135,1.5418,137900000.0
2008-11-12 18:46:00,1.54215,1.5437,1.542,1.5435,150700000.0
2008-11-12 18:47:00,1.54345,1.5446,1.54285,1.5434,175400000.0
2008-11-12 18:48:00,1.54425,1.54425,1.54305,1.5433,164600000.0
2008-11-12 18:49:00,1.5434,1.54475,1.5433,1.54455,203000000.0
2008-11-12 18:50:00,1.5445,1.5449,1.54395,1.5443,171800000.0
2008-11-12 18:51:00,1.5443,1.54505,1.5439,1.5448,202600000.0
2008-11-12 18:52:00,1.5448,1.5448,1.5438,1.544,153600000.0
2008-11-12 18:53:00,1.5442,1.5444,1.5437,1.54375,187000000.0
2008-11-12 18:54:00,1.54385,1.5443,1.5435,1.5435,143900000.0
2008-11-12 18:55:00,1.5439,1.54445,1.543,1.54315,336000002.0
2008-11-12 18:56:00,1.5431,1.5433,1.54265,1.5429,173500000.0
2008-11-12 18:57:00,1.54285,1.5434,1.5425,1.54275,144800000.0
2008-11-12 18:58:00,1.54275,1.54415,1.54255,1.544,184900000.0
2008-11-12 18:59:00,1.544,1.544,1.54275,1.5436,156200000.0
2008-11-12 19:00:00,1.5437,1.54435,1.543,1.5434,154400000.0
2008-11-12 19:01:00,1.5434,1.5436,1.54225,1.5425,130100000.0
2008-11-12 19:02:00,1.5428,1.54375,1.5421,1.5435,145000000.0
2008-11-12 19:03:00,1.54345,1.5445,1.543,1.54365,143600000.0
2008-11-12 19:04:00,1.5436,1.54415,1.54325,1.54395,155200000.0
2008-11-12 19:05:00,1.544,1.5442,1.54365,1.54395,93400000.0
2008-11-12 19:06:00,1.544,1.5441,1.54325,1.54345,102800000.0
2008-11-12 19:07:00,1.5435,1.5437,1.5427,1.5431,969799993.0
2008-11-12 19:08:00,1.54315,1.54395,1.5427,1.54395,137800000.0
2008-11-12 19:09:00,1.544,1.54445,1.5433,1.5434,106400000.0
2008-11-12 19:10:00,1.5434,1.54395,1.5433,1.5437,138000000.0
2008-11-12 19:11:00,1.5437,1.5442,1.5437,1.5438,76600000.0
2008-11-12 19:12:00,1.5438,1.54395,1.54265,1.5437,119300000.0
2008-11-12 19:13:00,1.5437,1.54375,1.5425,1.5425,195000000.0
2008-11-12 19:14:00,1.5425,1.5426,1.5414,1.5414,103400000.0
2008-11-12 19:15:00,1.5414,1.5421,1.5414,1.5414,63200000.0
2008-11-12 19:16:00,1.5414,1.5416,1.5414,1.5416,117900000.0
2008-11-12 19:17:00,1.54165,1.54205,1.5408,1.54125,152000000.0
2008-11-12 19:18:00,1.5412,1.54255,1.5412,1.54235,124600000.0
2008-11-12 19:19:00,1.54235,1.5432,1.5423,1.54275,94400000.0
2008-11-12 19:20:00,1.543,1.54335,1.54235,1.5427,109200000.0
2008-11-12 19:21:00,1.5426,1.54345,1.54245,1.5434,121000000.0
2008-11-12 19:22:00,1.54345,1.5435,1.54245,1.5434,118600000.0
2008-11-12 19:23:00,1.54355,1.54375,1.5434,1.5434,148200000.0
2008-11-12 19:24:00,1.5434,1.54435,1.5434,1.5438,181000000.0
2008-11-12 19:25:00,1.5438,1.5438,1.5428,1.5428,118400000.0
2008-11-12 19:26:00,1.5428,1.5441,1.54265,1.5436,119400000.0
2008-11-12 19:27:00,1.5436,1.54465,1.54205,1.54465,153000000.0
2008-11-12 19:28:00,1.5444,1.54595,1.5444,1.54515,177600000.0
2008-11-12 19:29:00,1.54515,1.54525,1.5439,1.5442,179000000.0
2008-11-12 19:30:00,1.54415,1.54645,1.54395,1.54645,171600000.0
2008-11-12 19:31:00,1.5464,1.5466,1.54585,1.5461,122800000.0
2008-11-12 19:32:00,1.5461,1.5462,1.5448,1.54515,169800000.0
2008-11-12 19:33:00,1.5452,1.5452,1.5448,1.5449,105400000.0
2008-11-12 19:34:00,1.5449,1.5449,1.54375,1.54425,176200000.0
2008-11-12 19:35:00,1.5442,1.5446,1.54415,1.54425,120000000.0
2008-11-12 19:36:00,1.5443,1.54525,1.5443,1.54525,101000000.0
2008-11-12 19:37:00,1.54535,1.5459,1.54515,1.5454,136600000.0
2008-11-12 19:38:00,1.5454,1.5458,1.54525,1.5456,135200000.0
2008-11-12 19:39:00,1.5456,1.54575,1.5449,1.54535,117800000.0
2008-11-12 19:40:00,1.5453,1.5459,1.54465,1.5448,160600000.0
2008-11-12 19:41:00,1.54465,1.54505,1.5436,1.54385,158000000.0
2008-11-12 19:42:00,1.54375,1.54395,1.54305,1.54395,85200000.0
2008-11-12 19:43:00,1.54385,1.54385,1.54325,1.5434,87600000.0
2008-11-12 19:44:00,1.5434,1.5436,1.5426,1.5431,176000000.0
2008-11-12 19:45:00,1.5431,1.54445,1.5431,1.54395,138600000.0
2008-11-12 19:46:00,1.54415,1.54425,1.5437,1.5437,66000000.0
2008-11-12 19:47:00,1.54365,1.54395,1.5435,1.54375,62000000.0
2008-11-12 19:48:00,1.54375,1.5443,1.54335,1.54385,98400000.0
2008-11-12 19:49:00,1.5438,1.544,1.5435,1.5438,115200000.0
2008-11-12 19:50:00,1.54375,1.54395,1.5433,1.5433,145300000.0
2008-11-12 19:51:00,1.5433,1.5433,1.5421,1.5427,114800000.0
2008-11-12 19:52:00,1.54265,1.54345,1.54245,1.54335,73000000.0
2008-11-12 19:53:00,1.54335,1.54355,1.5428,1.54325,132000000.0
2008-11-12 19:54:00,1.5433,1.5433,1.54235,1.5431,132600000.0
2008-11-12 19:55:00,1.54305,1.54385,1.54275,1.54355,80400000.0
2008-11-12 19:56:00,1.5435,1.54355,1.54305,1.54355,64800000.0
2008-11-12 19:57:00,1.54355,1.54405,1.54335,1.5439,70800000.0
2008-11-12 19:58:00,1.5439,1.5446,1.5436,1.5441,117800000.0
2008-11-12 19:59:00,1.54415,1.5446,1.5432,1.5439,463600003.0
2008-11-12 20:00:00,1.54375,1.545,1.5436,1.5447,122000000.0
2008-11-12 20:01:00,1.54475,1.5453,1.54435,1.5446,67400000.0
2008-11-12 20:02:00,1.5446,1.5452,1.54445,1.54445,67000000.0
2008-11-12 20:03:00,1.54445,1.5445,1.5438,1.54405,117000000.0
2008-11-12 20:04:00,1.54395,1.54395,1.5432,1.5436,63000000.0
2008-11-12 20:05:00,1.54375,1.54415,1.5437,1.544,56400000.0
2008-11-12 20:06:00,1.54405,1.5444,1.54365,1.54365,56400000.0
2008-11-12 20:07:00,1.54365,1.54405,1.5432,1.54365,149400000.0
2008-11-12 20:08:00,1.54365,1.5444,1.5435,1.5444,97200000.0
2008-11-12 20:09:00,1.54425,1.5444,1.5433,1.5439,71400000.0
2008-11-12 20:10:00,1.5441,1.5444,1.5439,1.5439,90000000.0
2008-11-12 20:11:00,1.5439,1.5443,1.54375,1.5442,104800000.0
2008-11-12 20:12:00,1.5442,1.5443,1.54355,1.54355,56000000.0
2008-11-12 20:13:00,1.54355,1.5442,1.54355,1.5439,104800000.0
2008-11-12 20:14:00,1.54395,1.5441,1.5436,1.5437,133600000.0
2008-11-12 20:15:00,1.5436,1.54395,1.5428,1.54365,135000000.0
2008-11-12 20:16:00,1.54365,1.54375,1.54335,1.5436,70800000.0
2008-11-12 20:17:00,1.54355,1.5437,1.5426,1.5427,34800000.0
2008-11-12 20:18:00,1.5428,1.54355,1.5427,1.543,45600000.0
2008-11-12 20:19:00,1.543,1.54415,1.54295,1.5437,134000000.0
2008-11-12 20:20:00,1.5437,1.544,1.5437,1.5437,80400000.0
2008-11-12 20:21:00,1.5437,1.54375,1.5426,1.5427,85800000.0
2008-11-12 20:22:00,1.54275,1.5452,1.5427,1.5452,132000000.0
2008-11-12 20:23:00,1.5452,1.54575,1.5448,1.5454,131400000.0
2008-11-12 20:24:00,1.5454,1.54545,1.54505,1.54525,133800000.0
2008-11-12 20:25:00,1.54525,1.54535,1.545,1.545,152400000.0
2008-11-12 20:26:00,1.545,1.545,1.545,1.545,132000000.0
2008-11-12 20:27:00,1.5443,1.5443,1.5431,1.54345,115800000.0
2008-11-12 20:28:00,1.54355,1.5445,1.54355,1.5445,85200000.0
2008-11-12 20:29:00,1.54445,1.5445,1.543,1.54365,119000000.0
2008-11-12 20:30:00,1.5437,1.5442,1.5434,1.5434,93300000.0
2008-11-12 20:31:00,1.5434,1.5436,1.54245,1.5427,108700000.0
2008-11-12 20:32:00,1.5427,1.5435,1.5427,1.5427,80200000.0
2008-11-12 20:33:00,1.5427,1.5432,1.5427,1.5432,109200000.0
2008-11-12 20:34:00,1.5431,1.54435,1.5424,1.54275,150900000.0
2008-11-12 20:35:00,1.54285,1.5431,1.54165,1.5423,162600000.0
2008-11-12 20:36:00,1.5423,1.54305,1.54215,1.5425,82800000.0
2008-11-12 20:37:00,1.5424,1.54335,1.54235,1.5431,74400000.0
2008-11-12 20:38:00,1.543,1.5437,1.5428,1.5428,127900000.0
2008-11-12 20:39:00,1.5428,1.54285,1.5413,1.54285,150200000.0
2008-11-12 20:40:00,1.5429,1.54335,1.54235,1.5432,54600000.0
2008-11-12 20:41:00,1.5431,1.5436,1.54225,1.54335,111020000.0
2008-11-12 20:42:00,1.5432,1.54355,1.541,1.5414,187800000.0
2008-11-12 20:43:00,1.5413,1.54205,1.54065,1.5419,102800000.0
2008-11-12 20:44:00,1.5419,1.54195,1.5414,1.54195,112400000.0
2008-11-12 20:45:00,1.54205,1.5431,1.54155,1.54305,164600000.0
2008-11-12 20:46:00,1.543,1.5431,1.5423,1.5428,92000000.0
2008-11-12 20:47:00,1.5427,1.54325,1.54195,1.542,112600000.0
2008-11-12 20:48:00,1.54165,1.5426,1.54165,1.5426,114600000.0
2008-11-12 20:49:00,1.5426,1.5426,1.542,1.542,121200000.0
2008-11-12 20:50:00,1.542,1.542,1.5414,1.54155,148800000.0
2008-11-12 20:51:00,1.5418,1.54195,1.5413,1.5417,64200000.0
2008-11-12 20:52:00,1.54165,1.542,1.54145,1.5416,66800000.0
2008-11-12 20:53:00,1.5416,1.542,1.5408,1.54185,121000000.0
2008-11-12 20:54:00,1.54165,1.5425,1.54115,1.54135,109800000.0
2008-11-12 20:55:00,1.54125,1.54205,1.54115,1.5416,99000000.0
2008-11-12 20:56:00,1.5416,1.5429,1.54155,1.54235,74800000.0
2008-11-12 20:57:00,1.5426,1.5436,1.54235,1.5435,139000000.0
2008-11-12 20:58:00,1.5434,1.54475,1.5431,1.5443,142200000.0
2008-11-12 20:59:00,1.5443,1.54535,1.54395,1.5446,121000000.0
2008-11-12 21:00:00,1.5447,1.545,1.5434,1.5446,130600000.0
2008-11-12 21:01:00,1.5447,1.54485,1.5437,1.5439,81800000.0
2008-11-12 21:02:00,1.5439,1.54425,1.5432,1.5442,60400000.0
2008-11-12 21:03:00,1.54425,1.5446,1.54355,1.54445,64200000.0
2008-11-12 21:04:00,1.5446,1.5456,1.5444,1.5452,73600000.0
2008-11-12 21:05:00,1.5452,1.5453,1.54475,1.54505,41400000.0
2008-11-12 21:06:00,1.54505,1.54505,1.5443,1.54465,81000000.0
2008-11-12 21:07:00,1.5447,1.54595,1.54405,1.54595,87400000.0
2008-11-12 21:08:00,1.546,1.54655,1.54535,1.54575,181000000.0
2008-11-12 21:09:00,1.54625,1.547,1.5454,1.5461,124600000.0
2008-11-12 21:10:00,1.5461,1.5461,1.54415,1.54535,142600000.0
2008-11-12 21:11:00,1.54535,1.54625,1.5449,1.54535,145000000.0
2008-11-12 21:12:00,1.54535,1.54535,1.5446,1.5448,604200001.0
2008-11-12 21:13:00,1.54485,1.54495,1.544,1.5441,378200000.0
2008-11-12 21:14:00,1.5441,1.5441,1.5426,1.5431,181400000.0
2008-11-12 21:15:00,1.54315,1.5434,1.5419,1.5419,151200000.0
2008-11-12 21:16:00,1.54215,1.54325,1.54215,1.54275,107600000.0
2008-11-12 21:17:00,1.5428,1.54285,1.5413,1.54165,93800000.0
2008-11-12 21:18:00,1.54165,1.54265,1.541,1.54245,115500000.0
2008-11-12 21:19:00,1.5423,1.5428,1.54085,1.54195,136400000.0
2008-11-12 21:20:00,1.542,1.543,1.54175,1.5426,77000000.0
2008-11-12 21:21:00,1.5426,1.5434,1.5425,1.54335,45600000.0
2008-11-12 21:22:00,1.54345,1.5436,1.54255,1.54285,94200000.0
2008-11-12 21:23:00,1.54285,1.54285,1.5421,1.5422,97600000.0
2008-11-12 21:24:00,1.5425,1.54255,1.54125,1.54125,107600000.0
2008-11-12 21:25:00,1.54135,1.54185,1.5413,1.5416,107200000.0
2008-11-12 21:26:00,1.5416,1.5427,1.5416,1.5426,89400000.0
2008-11-12 21:27:00,1.5424,1.54285,1.5424,1.5428,104200000.0
2008-11-12 21:28:00,1.5428,1.5429,1.5426,1.5429,89200000.0
2008-11-12 21:29:00,1.5427,1.5432,1.5427,1.54285,81600000.0
2008-11-12 21:30:00,1.54285,1.54285,1.5417,1.5417,119200000.0
2008-11-12 21:31:00,1.5417,1.5428,1.5417,1.5425,126600000.0
2008-11-12 21:32:00,1.5425,1.543,1.5423,1.5429,93200000.0
2008-11-12 21:33:00,1.54295,1.5433,1.54245,1.5429,146400000.0
2008-11-12 21:34:00,1.5429,1.5436,1.5427,1.5436,145600000.0
2008-11-12 21:35:00,1.544,1.54475,1.54375,1.54475,125400000.0
2008-11-12 21:36:00,1.54465,1.5448,1.54405,1.54405,93600000.0
2008-11-12 21:37:00,1.54405,1.54435,1.544,1.54415,105000000.0
2008-11-12 21:38:00,1.54415,1.5445,1.5441,1.5442,104600000.0
2008-11-12 21:39:00,1.5442,1.5446,1.54405,1.5442,121200000.0
2008-11-12 21:40:00,1.54415,1.5444,1.5438,1.54415,176400000.0
2008-11-12 21:41:00,1.54415,1.54425,1.5441,1.5441,202400000.0
2008-11-12 21:42:00,1.5441,1.5441,1.5441,1.5441,201200000.0
2008-11-12 21:43:00,1.5441,1.54465,1.5441,1.54425,170600000.0
2008-11-12 21:44:00,1.54425,1.54515,1.5441,1.54515,133000000.0
2008-11-12 21:45:00,1.54495,1.5452,1.5447,1.54505,108400000.0
2008-11-12 21:46:00,1.54505,1.54525,1.5448,1.5448,102400000.0
2008-11-12 21:47:00,1.5448,1.54545,1.5448,1.54495,110600000.0
2008-11-12 21:48:00,1.5449,1.545,1.544,1.544,86600000.0
2008-11-12 21:49:00,1.544,1.545,1.54395,1.5443,67800000.0
2008-11-12 21:50:00,1.54425,1.5443,1.54395,1.5442,73000000.0
2008-11-12 21:51:00,1.5443,1.54485,1.54415,1.54425,50700000.0
2008-11-12 21:52:00,1.54405,1.54555,1.5437,1.54545,117800000.0
2008-11-12 21:53:00,1.54535,1.5457,1.5451,1.54535,90200000.0
2008-11-12 21:54:00,1.5455,1.5459,1.5443,1.5457,90200000.0
2008-11-12 21:55:00,1.54575,1.5463,1.5456,1.5461,142400000.0
2008-11-12 21:56:00,1.54605,1.54635,1.5458,1.546,78400000.0
2008-11-12 21:57:00,1.5462,1.5463,1.5458,1.5462,85200000.0
2008-11-12 21:58:00,1.54625,1.5471,1.5458,1.5471,106800000.0
2008-11-12 21:59:00,1.54725,1.54725,1.54685,1.54715,88400000.0
2008-11-12 22:00:00,1.5472,1.5474,1.5468,1.5472,85000000.0
2008-11-12 22:01:00,1.54725,1.54735,1.5468,1.54685,72600000.0
2008-11-12 22:02:00,1.54685,1.5473,1.5468,1.5473,108600000.0
2008-11-12 22:03:00,1.54765,1.5479,1.54715,1.54755,129000000.0
2008-11-12 22:04:00,1.54755,1.5476,1.54675,1.54685,105200000.0
2008-11-12 22:05:00,1.5468,1.54695,1.5464,1.54695,71400000.0
2008-11-12 22:06:00,1.5468,1.5471,1.54645,1.5471,39400000.0
2008-11-12 22:07:00,1.5471,1.5473,1.547,1.5472,38400000.0
2008-11-12 22:08:00,1.5472,1.54835,1.5465,1.54835,56600000.0
2008-11-12 22:09:00,1.54835,1.54865,1.5474,1.54775,42300000.0
2008-11-12 22:10:00,1.54765,1.5478,1.5474,1.54745,89100000.0
2008-11-12 22:11:00,1.5475,1.54805,1.5474,1.54785,65900000.0
2008-11-12 22:12:00,1.5479,1.54835,1.5479,1.54825,65400000.0
2008-11-12 22:13:00,1.54825,1.54825,1.5478,1.54785,64000000.0
2008-11-12 22:14:00,1.54775,1.548,1.54775,1.548,40800000.0
2008-11-12 22:15:00,1.5481,1.5485,1.54785,1.5481,63200000.0
2008-11-12 22:16:00,1.5481,1.54865,1.54795,1.5483,75200000.0
2008-11-12 22:17:00,1.54825,1.549,1.54825,1.54895,55200000.0
2008-11-12 22:18:00,1.54895,1.54895,1.5487,1.54885,39600000.0
2008-11-12 22:19:00,1.54885,1.54915,1.548,1.54815,78400000.0
2008-11-12 22:20:00,1.54825,1.5485,1.5469,1.54745,97400000.0
2008-11-12 22:21:00,1.54745,1.54795,1.5471,1.5471,104700000.0
2008-11-12 22:22:00,1.5471,1.5471,1.5471,1.5471,24000000.0
2008-11-12 22:23:00,1.5471,1.54725,1.5471,1.5472,59900000.0
2008-11-12 22:24:00,1.5472,1.5472,1.5471,1.5471,26700000.0
2008-11-12 22:25:00,1.5471,1.54765,1.5471,1.5471,46600000.0
2008-11-12 22:26:00,1.5471,1.5471,1.5471,1.5471,14000000.0
2008-11-12 22:27:00,1.5471,1.5471,1.5456,1.54615,90800000.0
2008-11-12 22:28:00,1.54625,1.54765,1.54625,1.54745,129400000.0
2008-11-12 22:29:00,1.5474,1.54805,1.5472,1.54795,112400000.0
2008-11-12 22:30:00,1.54795,1.54815,1.54615,1.54615,106800000.0
2008-11-12 22:31:00,1.5464,1.54765,1.54595,1.5462,105800000.0
2008-11-12 22:32:00,1.5462,1.5463,1.5462,1.5462,61200000.0
2008-11-12 22:33:00,1.5462,1.5462,1.5462,1.5462,18000000.0
2008-11-12 22:34:00,1.5462,1.5462,1.54305,1.54305,161200000.0
2008-11-12 22:35:00,1.543,1.54375,1.54295,1.5431,139600000.0
2008-11-12 22:36:00,1.5432,1.54345,1.54235,1.5431,151400000.0
2008-11-12 22:37:00,1.54305,1.5431,1.5423,1.5429,74000000.0
2008-11-12 22:38:00,1.54295,1.5445,1.5429,1.5441,100100000.0
2008-11-12 22:39:00,1.54405,1.54405,1.54355,1.5437,99600000.0
2008-11-12 22:40:00,1.54355,1.5439,1.5434,1.54345,65000000.0
2008-11-12 22:41:00,1.5434,1.54395,1.54315,1.54325,37100000.0
2008-11-12 22:42:00,1.54315,1.54395,1.54285,1.5433,117200000.0
2008-11-12 22:43:00,1.5433,1.54505,1.5433,1.54505,77000000.0
2008-11-12 22:44:00,1.54505,1.54735,1.54505,1.5464,111200000.0
2008-11-12 22:45:00,1.54635,1.54665,1.5449,1.546,127200000.0
2008-11-12 22:46:00,1.54595,1.54615,1.54485,1.5452,82000000.0
2008-11-12 22:47:00,1.5452,1.5454,1.5452,1.5452,23800000.0
2008-11-12 22:48:00,1.5452,1.5452,1.545,1.5452,64600000.0
2008-11-12 22:49:00,1.5454,1.54585,1.54495,1.54515,124700000.0
2008-11-12 22:50:00,1.54515,1.5457,1.54505,1.5457,78400000.0
2008-11-12 22:51:00,1.5457,1.54635,1.54525,1.546,77800000.0
2008-11-12 22:52:00,1.5459,1.54645,1.5456,1.5461,99600000.0
2008-11-12 22:53:00,1.5461,1.5461,1.5455,1.54555,57000000.0
2008-11-12 22:54:00,1.5455,1.54575,1.5452,1.5457,57600000.0
2008-11-12 22:55:00,1.5457,1.5457,1.5452,1.5452,55700000.0
2008-11-12 22:56:00,1.5452,1.5452,1.5452,1.5452,20600000.0
2008-11-12 22:57:00,1.5452,1.5452,1.54435,1.5446,48600000.0
2008-11-12 22:58:00,1.54445,1.54455,1.54395,1.54455,38300000.0
2008-11-12 22:59:00,1.544,1.54405,1.5431,1.54365,80000000.0
2008-11-12 23:00:00,1.5437,1.5437,1.5424,1.5431,34000000.0
2008-11-12 23:01:00,1.5431,1.5431,1.5415,1.5416,38400000.0
2008-11-12 23:02:00,1.5416,1.54235,1.5416,1.5416,35600000.0
2008-11-12 23:03:00,1.5416,1.5418,1.5416,1.5416,54200000.0
2008-11-12 23:04:00,1.5416,1.54205,1.54075,1.54115,68600000.0
2008-11-12 23:05:00,1.54115,1.5415,1.5402,1.5402,81900000.0
2008-11-12 23:06:00,1.5402,1.5416,1.5402,1.5415,53800000.0
2008-11-12 23:07:00,1.5415,1.5423,1.5415,1.54175,53400000.0
2008-11-12 23:08:00,1.54195,1.54195,1.54105,1.5415,60800000.0
2008-11-12 23:09:00,1.5415,1.5416,1.54145,1.5415,20000000.0
2008-11-12 23:10:00,1.5415,1.5418,1.54135,1.5418,35000000.0
2008-11-12 23:11:00,1.5417,1.54195,1.53935,1.54035,54600000.0
2008-11-12 23:12:00,1.5403,1.5404,1.53995,1.53995,31000000.0
2008-11-12 23:13:00,1.53995,1.54025,1.53995,1.5401,47800000.0
2008-11-12 23:14:00,1.54025,1.54065,1.5401,1.5401,76200000.0
2008-11-12 23:15:00,1.5401,1.5401,1.5401,1.5401,96000000.0
2008-11-12 23:16:00,1.5401,1.5401,1.5391,1.5399,137000000.0
2008-11-12 23:17:00,1.5399,1.54,1.5395,1.5395,56400000.0
2008-11-12 23:18:00,1.53965,1.5401,1.5396,1.54,35000000.0
2008-11-12 23:19:00,1.54,1.54065,1.5397,1.54065,49200000.0
2008-11-12 23:20:00,1.54065,1.54065,1.54015,1.5405,46800000.0
2008-11-12 23:21:00,1.54045,1.54105,1.54045,1.5409,35800000.0
2008-11-12 23:22:00,1.54085,1.5413,1.54085,1.54105,25000000.0
2008-11-12 23:23:00,1.54105,1.54115,1.5408,1.541,107000000.0
2008-11-12 23:24:00,1.54105,1.5413,1.54095,1.5413,25400000.0
2008-11-12 23:25:00,1.54135,1.54145,1.5412,1.54145,16800000.0
2008-11-12 23:26:00,1.54155,1.5417,1.5414,1.5414,27800000.0
2008-11-12 23:27:00,1.5414,1.54255,1.5411,1.54115,84200000.0
2008-11-12 23:28:00,1.5412,1.5422,1.541,1.5418,68800000.0
2008-11-12 23:29:00,1.5414,1.5424,1.54055,1.5419,106600000.0
2008-11-12 23:30:00,1.542,1.5426,1.54135,1.54135,100700000.0
2008-11-12 23:31:00,1.5416,1.5427,1.5416,1.54215,94000000.0
2008-11-12 23:32:00,1.5422,1.54255,1.5422,1.5422,33600000.0
2008-11-12 23:33:00,1.5417,1.5431,1.5417,1.54305,46200000.0
2008-11-12 23:34:00,1.54295,1.5439,1.5429,1.5433,36600000.0
2008-11-12 23:35:00,1.54335,1.54355,1.54305,1.5431,57600000.0
2008-11-12 23:36:00,1.5433,1.54345,1.54325,1.54325,23600000.0
2008-11-12 23:37:00,1.54325,1.54345,1.54325,1.5434,17000000.0
2008-11-12 23:38:00,1.54345,1.54365,1.5433,1.5433,6000000.0
2008-11-12 23:39:00,1.54305,1.5434,1.54295,1.54315,34600000.0
2008-11-12 23:40:00,1.5433,1.54365,1.5433,1.54365,23400000.0
2008-11-12 23:41:00,1.5437,1.5439,1.54365,1.5438,17800000.0
2008-11-12 23:42:00,1.5438,1.5438,1.5436,1.5436,8200000.0
2008-11-12 23:43:00,1.5437,1.5445,1.54365,1.54405,37800000.0
2008-11-12 23:44:00,1.5441,1.54455,1.5439,1.5441,37000000.0
2008-11-12 23:45:00,1.54415,1.54485,1.54395,1.54485,72000000.0
2008-11-12 23:46:00,1.54475,1.5452,1.54475,1.5451,57600000.0
2008-11-12 23:47:00,1.5451,1.54535,1.54485,1.54525,54000000.0
2008-11-12 23:48:00,1.5452,1.5454,1.54475,1.5452,64800000.0
2008-11-12 23:49:00,1.5452,1.5453,1.5449,1.5451,40800000.0
2008-11-12 23:50:00,1.54495,1.5452,1.54475,1.5452,28200000.0
2008-11-12 23:51:00,1.54525,1.54525,1.54515,1.54515,15600000.0
2008-11-12 23:52:00,1.5452,1.54605,1.54515,1.54605,41400000.0
2008-11-12 23:53:00,1.54605,1.54665,1.5457,1.54665,51400000.0
2008-11-12 23:54:00,1.54665,1.54665,1.5464,1.5464,9600000.0
2008-11-12 23:55:00,1.5464,1.54705,1.5464,1.5469,31200000.0
2008-11-12 23:56:00,1.5469,1.5474,1.5469,1.54715,63600000.0
2008-11-12 23:57:00,1.54715,1.5482,1.547,1.5482,31000000.0
2008-11-12 23:58:00,1.5482,1.5482,1.5478,1.5478,19200000.0
2008-11-12 23:59:00,1.5478,1.54865,1.5472,1.5478,65000000.0
2008-11-13 00:00:00,1.5478,1.54975,1.5477,1.54875,58800000.0
2008-11-13 00:01:00,1.5488,1.5495,1.54835,1.54845,13200000.0
2008-11-13 00:02:00,1.54835,1.5485,1.5475,1.5485,43200000.0
2008-11-13 00:03:00,1.54805,1.5485,1.54775,1.54835,30000000.0
2008-11-13 00:04:00,1.5482,1.5487,1.5463,1.5463,46800000.0
2008-11-13 00:05:00,1.5458,1.5473,1.54495,1.5453,45600000.0
2008-11-13 00:06:00,1.54575,1.5462,1.5455,1.5462,32400000.0
2008-11-13 00:07:00,1.54625,1.5463,1.54445,1.5449,63600000.0
2008-11-13 00:08:00,1.54505,1.54595,1.5442,1.5443,67200000.0
2008-11-13 00:09:00,1.5443,1.5443,1.5434,1.54355,81600000.0
2008-11-13 00:10:00,1.5438,1.5438,1.5422,1.5423,48000000.0
2008-11-13 00:11:00,1.54235,1.54365,1.5422,1.5436,45600000.0
2008-11-13 00:12:00,1.5436,1.54365,1.543,1.54325,51600000.0
2008-11-13 00:13:00,1.5433,1.5433,1.54275,1.5429,32400000.0
2008-11-13 00:14:00,1.5429,1.5429,1.5419,1.5419,472800005.0
2008-11-13 00:15:00,1.5419,1.5437,1.5419,1.5426,549000004.0
2008-11-13 00:16:00,1.5426,1.5426,1.54055,1.54115,181800000.0
2008-11-13 00:17:00,1.54125,1.54145,1.53925,1.53925,56800000.0
2008-11-13 00:18:00,1.53925,1.5408,1.5384,1.5408,74200000.0
2008-11-13 00:19:00,1.5408,1.5408,1.5408,1.5408,20000000.0
2008-11-13 00:20:00,1.5408,1.5408,1.5408,1.5408,18000000.0
2008-11-13 00:21:00,1.5408,1.5408,1.5408,1.5408,14000000.0
2008-11-13 00:22:00,1.5408,1.5408,1.5408,1.5408,2000000.0
2008-11-13 00:23:00,1.5408,1.5408,1.5408,1.5408,10000000.0
2008-11-13 00:24:00,1.5408,1.5408,1.5408,1.5408,7000000.0
2008-11-13 00:25:00,1.5408,1.5408,1.5408,1.5408,4000000.0
2008-11-13 00:26:00,1.5408,1.5408,1.5408,1.5408,4000000.0
2008-11-13 00:27:00,1.5408,1.5408,1.5408,1.5408,8000000.0
2008-11-13 00:28:00,1.5408,1.5408,1.5408,1.5408,4000000.0
2008-11-13 00:29:00,1.5408,1.5416,1.5408,1.5415,5800000.0
2008-11-13 00:30:00,1.5414,1.54175,1.5409,1.541,8400000.0
2008-11-13 00:31:00,1.54095,1.54115,1.54095,1.54115,4800000.0
2008-11-13 00:32:00,1.5408,1.54115,1.5408,1.54115,10400000.0
2008-11-13 00:33:00,1.54105,1.5418,1.54105,1.54155,34800000.0
2008-11-13 00:34:00,1.5415,1.54165,1.54145,1.5415,10800000.0
2008-11-13 00:35:00,1.54145,1.5417,1.54135,1.54135,13200000.0
2008-11-13 00:36:00,1.5413,1.5417,1.5408,1.5408,13800000.0
2008-11-13 00:37:00,1.54095,1.5418,1.54085,1.5417,18000000.0
2008-11-13 00:38:00,1.54165,1.5418,1.54115,1.5412,18000000.0
2008-11-13 00:39:00,1.5432,1.5437,1.5432,1.5435,2400000.0
2008-11-13 00:40:00,1.54125,1.5414,1.54125,1.5414,2400000.0
2008-11-13 00:41:00,1.54145,1.5416,1.5409,1.541,18000000.0
2008-11-13 00:42:00,1.54095,1.54135,1.54095,1.541,12000000.0
2008-11-13 00:43:00,1.54205,1.54225,1.54195,1.54225,15600000.0
2008-11-13 00:44:00,1.54205,1.5421,1.54205,1.5421,4000000.0
2008-11-13 00:45:00,1.54235,1.5425,1.54215,1.5425,28800000.0
2008-11-13 00:46:00,1.5425,1.54265,1.54235,1.54265,7200000.0
2008-11-13 00:47:00,1.5444,1.5447,1.5441,1.5446,3600000.0
2008-11-13 00:48:00,1.543,1.54305,1.543,1.54305,3600000.0
2008-11-13 00:49:00,1.5431,1.5441,1.5429,1.543,55200000.0
2008-11-13 00:50:00,1.543,1.543,1.5405,1.5405,141600000.0
2008-11-13 00:51:00,1.5405,1.54185,1.5405,1.54165,74400000.0
2008-11-13 00:52:00,1.5417,1.54245,1.5414,1.54245,40800000.0
2008-11-13 00:53:00,1.5425,1.54255,1.54175,1.54245,31200000.0
2008-11-13 00:54:00,1.5423,1.5431,1.54195,1.5431,31200000.0
2008-11-13 00:55:00,1.54315,1.54515,1.5426,1.5441,67200000.0
2008-11-13 00:56:00,1.54405,1.54495,1.543,1.5442,56400000.0
2008-11-13 00:57:00,1.54405,1.54505,1.54325,1.54445,69400000.0
2008-11-13 00:58:00,1.5442,1.54435,1.5436,1.5439,79200000.0
2008-11-13 00:59:00,1.5442,1.54455,1.54355,1.54355,36000000.0
2008-11-13 01:00:00,1.54355,1.54355,1.54265,1.5432,58800000.0
2008-11-13 01:01:00,1.5432,1.5432,1.5426,1.5426,48000000.0
2008-11-13 01:02:00,1.5426,1.5426,1.5426,1.5426,19200000.0
2008-11-13 01:03:00,1.5426,1.5426,1.5426,1.5426,50400000.0
2008-11-13 01:04:00,1.5426,1.5429,1.5426,1.5429,57600000.0
2008-11-13 01:05:00,1.5429,1.543,1.5426,1.5426,24000000.0
2008-11-13 01:06:00,1.5426,1.54305,1.5426,1.54295,25200000.0
2008-11-13 01:07:00,1.5431,1.54355,1.543,1.54355,21600000.0
2008-11-13 01:08:00,1.54345,1.5444,1.54345,1.5441,53600000.0
2008-11-13 01:09:00,1.5441,1.54515,1.5437,1.54505,54900000.0
2008-11-13 01:10:00,1.5453,1.54595,1.5451,1.54595,91100000.0
2008-11-13 01:11:00,1.54595,1.54635,1.54575,1.546,76200000.0
2008-11-13 01:12:00,1.5459,1.54645,1.54585,1.54645,42300000.0
2008-11-13 01:13:00,1.5464,1.5472,1.5461,1.5462,122600000.0
2008-11-13 01:14:00,1.5462,1.5462,1.5454,1.54575,74400000.0
2008-11-13 01:15:00,1.54575,1.54575,1.545,1.545,93600000.0
2008-11-13 01:16:00,1.5447,1.54485,1.54435,1.54465,63000000.0
2008-11-13 01:17:00,1.54465,1.5448,1.544,1.54475,74900000.0
2008-11-13 01:18:00,1.54475,1.54475,1.54415,1.5442,27600000.0
2008-11-13 01:19:00,1.5443,1.5444,1.54425,1.5443,44400000.0
2008-11-13 01:20:00,1.5444,1.5445,1.54375,1.54375,64800000.0
2008-11-13 01:21:00,1.5438,1.54405,1.54355,1.54385,50700000.0
2008-11-13 01:22:00,1.5439,1.54395,1.54345,1.54395,100000000.0
2008-11-13 01:23:00,1.54395,1.54435,1.5431,1.5431,87600000.0
2008-11-13 01:24:00,1.5431,1.5431,1.5426,1.5426,211200000.0
2008-11-13 01:25:00,1.5426,1.5435,1.5426,1.54315,220800000.0
2008-11-13 01:26:00,1.5431,1.54335,1.5425,1.5427,85200000.0
2008-11-13 01:27:00,1.54285,1.54335,1.54125,1.54195,115800000.0
2008-11-13 01:28:00,1.5421,1.5424,1.54115,1.5424,80400000.0
2008-11-13 01:29:00,1.5424,1.5425,1.5419,1.54215,54000000.0
2008-11-13 01:30:00,1.54305,1.5433,1.54145,1.54175,84600000.0
2008-11-13 01:31:00,1.5416,1.54205,1.54145,1.5419,115200000.0
2008-11-13 01:32:00,1.5419,1.5421,1.5416,1.5421,44400000.0
2008-11-13 01:33:00,1.54205,1.54225,1.54185,1.542,73200000.0
2008-11-13 01:34:00,1.54205,1.5425,1.541,1.54145,88800000.0
2008-11-13 01:35:00,1.54145,1.54145,1.54035,1.5407,64800000.0
2008-11-13 01:36:00,1.5411,1.54195,1.5411,1.5419,45600000.0
2008-11-13 01:37:00,1.54195,1.5435,1.5419,1.5435,78000000.0
2008-11-13 01:38:00,1.54355,1.54365,1.543,1.54335,58800000.0
2008-11-13 01:39:00,1.54325,1.5435,1.54305,1.54305,21600000.0
2008-11-13 01:40:00,1.5432,1.5434,1.5426,1.5434,70300000.0
2008-11-13 01:41:00,1.54335,1.54445,1.54285,1.54445,55900000.0
2008-11-13 01:42:00,1.5444,1.5444,1.5443,1.5443,6000000.0
2008-11-13 01:43:00,1.54425,1.5446,1.5441,1.5446,18000000.0
2008-11-13 01:44:00,1.5444,1.54485,1.544,1.54425,50400000.0
2008-11-13 01:45:00,1.54435,1.5446,1.54405,1.5446,40800000.0
2008-11-13 01:46:00,1.54455,1.54465,1.5444,1.54455,10800000.0
2008-11-13 01:47:00,1.54455,1.54455,1.5439,1.5444,38400000.0
2008-11-13 01:48:00,1.5444,1.54455,1.5442,1.54445,21600000.0
2008-11-13 01:49:00,1.5444,1.5447,1.54425,1.54435,46800000.0
2008-11-13 01:50:00,1.5444,1.5444,1.5438,1.5443,50400000.0
2008-11-13 01:51:00,1.54445,1.54465,1.5439,1.54425,115100000.0
2008-11-13 01:52:00,1.5442,1.5444,1.54335,1.5436,78300000.0
2008-11-13 01:53:00,1.54365,1.54375,1.5429,1.5431,38400000.0
2008-11-13 01:54:00,1.5431,1.5431,1.54205,1.5422,84000000.0
2008-11-13 01:55:00,1.54215,1.54265,1.54205,1.54265,57600000.0
2008-11-13 01:56:00,1.5426,1.5426,1.5419,1.54195,90000000.0
2008-11-13 01:57:00,1.54195,1.5421,1.54165,1.5417,54000000.0
2008-11-13 01:58:00,1.54175,1.542,1.5413,1.542,90000000.0
2008-11-13 01:59:00,1.54165,1.5422,1.54065,1.54155,143000000.0
2008-11-13 02:00:00,1.54165,1.5426,1.54145,1.5426,72300000.0
2008-11-13 02:01:00,1.54255,1.54275,1.5418,1.54205,138400000.0
2008-11-13 02:02:00,1.54195,1.54245,1.54165,1.54245,98800000.0
2008-11-13 02:03:00,1.5425,1.5429,1.54205,1.54255,70800000.0
2008-11-13 02:04:00,1.5425,1.54285,1.54195,1.54255,58800000.0
2008-11-13 02:05:00,1.54295,1.5437,1.5426,1.54295,64200000.0
2008-11-13 02:06:00,1.543,1.5434,1.54275,1.5434,59300000.0
2008-11-13 02:07:00,1.54365,1.54425,1.5424,1.54255,107300000.0
2008-11-13 02:08:00,1.5426,1.5437,1.5423,1.5435,142800000.0
2008-11-13 02:09:00,1.54365,1.54385,1.5425,1.54285,66000000.0
2008-11-13 02:10:00,1.54285,1.5438,1.54285,1.5437,80400000.0
2008-11-13 02:11:00,1.5438,1.544,1.543,1.54365,60000000.0
2008-11-13 02:12:00,1.54365,1.5443,1.5432,1.5437,44400000.0
2008-11-13 02:13:00,1.5434,1.54345,1.54295,1.543,38400000.0
2008-11-13 02:14:00,1.5431,1.54445,1.54255,1.54425,51600000.0
2008-11-13 02:15:00,1.5442,1.5442,1.54215,1.54295,92400000.0
2008-11-13 02:16:00,1.5429,1.5429,1.5414,1.5414,247900000.0
2008-11-13 02:17:00,1.5414,1.54185,1.5414,1.5415,67200000.0
2008-11-13 02:18:00,1.5414,1.54155,1.5414,1.5414,54000000.0
2008-11-13 02:19:00,1.5414,1.54215,1.5414,1.54175,62400000.0
2008-11-13 02:20:00,1.54175,1.54175,1.54105,1.54105,33600000.0
2008-11-13 02:21:00,1.5411,1.5413,1.5409,1.54105,39600000.0
2008-11-13 02:22:00,1.54155,1.5418,1.5414,1.5418,9600000.0
2008-11-13 02:23:00,1.5418,1.54185,1.5407,1.5409,31200000.0
2008-11-13 02:24:00,1.54085,1.54155,1.54065,1.54125,48000000.0
2008-11-13 02:25:00,1.5412,1.5414,1.5412,1.5414,10800000.0
2008-11-13 02:26:00,1.5414,1.54145,1.54095,1.54135,46800000.0
2008-11-13 02:27:00,1.541,1.5413,1.541,1.5412,26400000.0
2008-11-13 02:28:00,1.54125,1.5416,1.54125,1.5416,9600000.0
2008-11-13 02:29:00,1.5417,1.54185,1.5413,1.5416,27600000.0
2008-11-13 02:30:00,1.5417,1.5417,1.5413,1.5416,40800000.0
2008-11-13 02:31:00,1.5416,1.5416,1.54075,1.54075,26400000.0
2008-11-13 02:32:00,1.5405,1.54135,1.54045,1.54125,33600000.0
2008-11-13 02:33:00,1.5413,1.5424,1.5413,1.5421,62400000.0
2008-11-13 02:34:00,1.54215,1.54215,1.5413,1.5413,38400000.0
2008-11-13 02:35:00,1.5413,1.5416,1.5408,1.541,67400000.0
2008-11-13 02:36:00,1.5409,1.542,1.5408,1.5417,85400000.0
2008-11-13 02:37:00,1.5417,1.5429,1.5417,1.5429,74000000.0
2008-11-13 02:38:00,1.54305,1.54305,1.5417,1.5426,104400000.0
2008-11-13 02:39:00,1.5425,1.54295,1.54235,1.5428,43200000.0
2008-11-13 02:40:00,1.5429,1.5436,1.5424,1.5431,78000000.0
2008-11-13 02:41:00,1.54335,1.544,1.543,1.54375,45600000.0
2008-11-13 02:42:00,1.54365,1.54365,1.5423,1.54235,92100000.0
2008-11-13 02:43:00,1.5426,1.5426,1.5419,1.54195,20400000.0
2008-11-13 02:44:00,1.5419,1.5428,1.5419,1.54235,44400000.0
2008-11-13 02:45:00,1.54245,1.5425,1.54175,1.54195,92400000.0
2008-11-13 02:46:00,1.5419,1.54285,1.5418,1.54255,105500000.0
2008-11-13 02:47:00,1.5425,1.5425,1.5421,1.5421,29700000.0
2008-11-13 02:48:00,1.5421,1.5427,1.541,1.5424,85900000.0
2008-11-13 02:49:00,1.54225,1.5424,1.5414,1.5421,27600000.0
2008-11-13 02:50:00,1.5422,1.5426,1.5418,1.54245,39000000.0
2008-11-13 02:51:00,1.54245,1.543,1.5424,1.5427,36600000.0
2008-11-13 02:52:00,1.5428,1.5428,1.54105,1.5411,57800000.0
2008-11-13 02:53:00,1.54105,1.5413,1.54025,1.5411,69600000.0
2008-11-13 02:54:00,1.54095,1.5411,1.5395,1.53985,137400000.0
2008-11-13 02:55:00,1.5398,1.5405,1.5386,1.5393,107900000.0
2008-11-13 02:56:00,1.5392,1.5405,1.5391,1.5399,45400000.0
2008-11-13 02:57:00,1.53995,1.5406,1.53965,1.54025,70800000.0
2008-11-13 02:58:00,1.54025,1.5414,1.5402,1.5403,51600000.0
2008-11-13 02:59:00,1.5404,1.54105,1.5402,1.54105,34800000.0
2008-11-13 03:00:00,1.541,1.5415,1.5409,1.5412,21600000.0
2008-11-13 03:01:00,1.5409,1.5409,1.53915,1.5394,64200000.0
2008-11-13 03:02:00,1.53945,1.5396,1.5393,1.5396,38400000.0
2008-11-13 03:03:00,1.5393,1.5402,1.53885,1.5389,63600000.0
2008-11-13 03:04:00,1.5389,1.5398,1.53825,1.539,54000000.0
2008-11-13 03:05:00,1.539,1.5393,1.53875,1.53915,50400000.0
2008-11-13 03:06:00,1.53905,1.53905,1.5387,1.53895,9600000.0
2008-11-13 03:07:00,1.5389,1.5401,1.53835,1.5401,38400000.0
2008-11-13 03:08:00,1.54005,1.54065,1.5395,1.53995,69600000.0
2008-11-13 03:09:00,1.54015,1.5406,1.54,1.5404,31600000.0
2008-11-13 03:10:00,1.54015,1.5404,1.5391,1.5399,93900000.0
2008-11-13 03:11:00,1.5402,1.5411,1.5402,1.5408,33600000.0
2008-11-13 03:12:00,1.5407,1.5408,1.5399,1.54,43800000.0
2008-11-13 03:13:00,1.5399,1.54035,1.53915,1.53925,56800000.0
2008-11-13 03:14:00,1.53925,1.53975,1.53915,1.53965,22000000.0
2008-11-13 03:15:00,1.53975,1.53975,1.539,1.53915,44000000.0
2008-11-13 03:16:00,1.539,1.539,1.5385,1.5385,14000000.0
2008-11-13 03:17:00,1.53865,1.53865,1.5383,1.5384,40000000.0
2008-11-13 03:18:00,1.5385,1.5393,1.5384,1.5389,53600000.0
2008-11-13 03:19:00,1.5389,1.5392,1.5384,1.5392,41600000.0
2008-11-13 03:20:00,1.53895,1.539,1.53875,1.53875,21000000.0
2008-11-13 03:21:00,1.53885,1.53945,1.53865,1.53945,28800000.0
2008-11-13 03:22:00,1.5395,1.53975,1.5387,1.53905,75400000.0
2008-11-13 03:23:00,1.53895,1.5399,1.5389,1.5399,37800000.0
2008-11-13 03:24:00,1.5398,1.5406,1.5397,1.5405,14800000.0
2008-11-13 03:25:00,1.54035,1.54075,1.53975,1.5401,46200000.0
2008-11-13 03:26:00,1.5399,1.54115,1.5398,1.54115,41800000.0
2008-11-13 03:27:00,1.54115,1.5415,1.541,1.541,24400000.0
2008-11-13 03:28:00,1.541,1.5415,1.5404,1.54045,66400000.0
2008-11-13 03:29:00,1.5404,1.5412,1.5404,1.54115,22400000.0
2008-11-13 03:30:00,1.541,1.54125,1.54075,1.5411,38400000.0
2008-11-13 03:31:00,1.54115,1.54135,1.54115,1.5412,20200000.0
2008-11-13 03:32:00,1.54115,1.54155,1.54115,1.5415,24600000.0
2008-11-13 03:33:00,1.5415,1.5418,1.54075,1.54095,83800000.0
2008-11-13 03:34:00,1.54085,1.54165,1.54085,1.5412,47900000.0
2008-11-13 03:35:00,1.5412,1.5412,1.5398,1.5398,381000000.0
2008-11-13 03:36:00,1.5398,1.5408,1.5398,1.5406,93600001.0
2008-11-13 03:37:00,1.5407,1.5417,1.5407,1.5412,41600000.0
2008-11-13 03:38:00,1.5411,1.5414,1.5409,1.5409,15600000.0
2008-11-13 03:39:00,1.5408,1.541,1.5403,1.5403,15600000.0
2008-11-13 03:40:00,1.5401,1.5406,1.54,1.5401,39600000.0
2008-11-13 03:41:00,1.54025,1.5404,1.54,1.5404,14400000.0
2008-11-13 03:42:00,1.5403,1.5403,1.5402,1.5403,3600000.0
2008-11-13 03:43:00,1.5402,1.54095,1.5399,1.5405,48400000.0
2008-11-13 03:44:00,1.54065,1.5419,1.5404,1.5413,87400000.0
2008-11-13 03:45:00,1.54125,1.5418,1.53995,1.54,113400000.0
2008-11-13 03:46:00,1.54005,1.5406,1.5399,1.5404,19200000.0
2008-11-13 03:47:00,1.5403,1.54105,1.5403,1.54085,26400000.0
2008-11-13 03:48:00,1.54075,1.54095,1.5401,1.5406,96600000.0
2008-11-13 03:49:00,1.54065,1.5408,1.5404,1.5406,26400000.0
2008-11-13 03:50:00,1.54055,1.5407,1.54045,1.54055,19200000.0
2008-11-13 03:51:00,1.5406,1.54085,1.5406,1.5408,19200000.0
2008-11-13 03:52:00,1.54085,1.54085,1.54045,1.54055,45400000.0
2008-11-13 03:53:00,1.5406,1.5406,1.53995,1.54005,52800000.0
2008-11-13 03:54:00,1.54005,1.5401,1.5397,1.5397,51600000.0
2008-11-13 03:55:00,1.53975,1.54145,1.5394,1.54045,102400000.0
2008-11-13 03:56:00,1.54035,1.5405,1.54,1.54025,55800000.0
2008-11-13 03:57:00,1.5403,1.54115,1.54015,1.54035,64200000.0
2008-11-13 03:58:00,1.54035,1.5406,1.54015,1.54015,37200000.0
2008-11-13 03:59:00,1.54025,1.54035,1.5401,1.54025,36200000.0
2008-11-13 04:00:00,1.5403,1.5404,1.54,1.54025,67200000.0
2008-11-13 04:01:00,1.54025,1.5403,1.5394,1.5394,67000000.0
2008-11-13 04:02:00,1.53935,1.53935,1.53915,1.53915,2400000.0
2008-11-13 04:03:00,1.53915,1.5395,1.53895,1.5395,31200000.0
2008-11-13 04:04:00,1.5395,1.5395,1.53895,1.53895,34800000.0
2008-11-13 04:05:00,1.539,1.53935,1.5389,1.5393,21600000.0
2008-11-13 04:06:00,1.5393,1.5394,1.5393,1.53935,20400000.0
2008-11-13 04:07:00,1.5393,1.5398,1.539,1.5391,49000000.0
2008-11-13 04:08:00,1.539,1.54,1.5389,1.54,211800000.0
2008-11-13 04:09:00,1.54015,1.54015,1.5389,1.53965,90000000.0
2008-11-13 04:10:00,1.5397,1.54005,1.5394,1.54,33200000.0
2008-11-13 04:11:00,1.53975,1.5399,1.5394,1.5398,46000000.0
2008-11-13 04:12:00,1.53975,1.5402,1.53935,1.53935,40400000.0
2008-11-13 04:13:00,1.53925,1.53925,1.5392,1.53925,3600000.0
2008-11-13 04:14:00,1.53935,1.53935,1.53935,1.53935,10800000.0
2008-11-13 04:15:00,1.53945,1.5396,1.53945,1.5395,34800000.0
2008-11-13 04:16:00,1.5399,1.54015,1.53975,1.5398,12200000.0
2008-11-13 04:17:00,1.5398,1.54035,1.5398,1.5398,33400000.0
2008-11-13 04:18:00,1.5398,1.54035,1.53975,1.54015,78600000.0
2008-11-13 04:19:00,1.54015,1.5405,1.54015,1.54015,26400000.0
2008-11-13 04:20:00,1.5402,1.5402,1.54015,1.54015,7200000.0
2008-11-13 04:21:00,1.5402,1.54045,1.53995,1.54015,39800000.0
2008-11-13 04:22:00,1.54005,1.54025,1.53955,1.53995,58700000.0
2008-11-13 04:23:00,1.54,1.5411,1.53965,1.5402,69200000.0
2008-11-13 04:24:00,1.5402,1.5402,1.5394,1.5395,67800000.0
2008-11-13 04:25:00,1.53955,1.5399,1.5395,1.5397,31000000.0
2008-11-13 04:26:00,1.5395,1.5398,1.5395,1.5397,65600000.0
2008-11-13 04:27:00,1.5398,1.5399,1.5397,1.5399,20400000.0
2008-11-13 04:28:00,1.54,1.54,1.5396,1.53985,26200000.0
2008-11-13 04:29:00,1.5399,1.5399,1.5394,1.5397,69000000.0
2008-11-13 04:30:00,1.5398,1.54,1.5396,1.54,30600000.0
2008-11-13 04:31:00,1.5399,1.54035,1.5399,1.54,48600000.0
2008-11-13 04:32:00,1.5402,1.5402,1.5397,1.53985,54000000.0
2008-11-13 04:33:00,1.5398,1.5401,1.5398,1.5401,67800000.0
2008-11-13 04:34:00,1.54,1.54045,1.53965,1.54035,34400000.0
2008-11-13 04:35:00,1.5404,1.5406,1.54035,1.54045,45600000.0
2008-11-13 04:36:00,1.54055,1.54055,1.5399,1.54015,50600000.0
2008-11-13 04:37:00,1.54,1.54005,1.5395,1.53985,58600000.0
2008-11-13 04:38:00,1.53985,1.5399,1.5397,1.5399,74400000.0
2008-11-13 04:39:00,1.54,1.54015,1.53975,1.5399,67400000.0
2008-11-13 04:40:00,1.5399,1.54,1.5398,1.54,39600000.0
2008-11-13 04:41:00,1.54005,1.54015,1.53975,1.53985,28800000.0
2008-11-13 04:42:00,1.5399,1.5399,1.5399,1.5399,2800000.0
2008-11-13 04:43:00,1.53995,1.53995,1.53995,1.53995,1200000.0
2008-11-13 04:44:00,1.5399,1.53995,1.53975,1.53995,30600000.0
2008-11-13 04:45:00,1.5399,1.54045,1.53985,1.5403,40000000.0
2008-11-13 04:46:00,1.54035,1.54045,1.5402,1.5403,28200000.0
2008-11-13 04:47:00,1.54035,1.5404,1.53965,1.53965,46800000.0
2008-11-13 04:48:00,1.53965,1.53965,1.53935,1.5395,7000000.0
2008-11-13 04:49:00,1.5395,1.5395,1.53915,1.5395,12600000.0
2008-11-13 04:50:00,1.53925,1.53925,1.539,1.53905,26800000.0
2008-11-13 04:51:00,1.539,1.53905,1.53875,1.5389,67600000.0
2008-11-13 04:52:00,1.5389,1.5389,1.5381,1.53825,67600000.0
2008-11-13 04:53:00,1.5385,1.5392,1.5385,1.5391,61000000.0
2008-11-13 04:54:00,1.53905,1.53905,1.5385,1.5385,48000000.0
2008-11-13 04:55:00,1.5385,1.5385,1.53845,1.53845,4800000.0
2008-11-13 04:56:00,1.53865,1.53865,1.53845,1.5385,26200000.0
2008-11-13 04:57:00,1.5385,1.53875,1.5385,1.53865,25400000.0
2008-11-13 04:58:00,1.53855,1.53875,1.5385,1.53875,40600000.0
2008-11-13 04:59:00,1.5385,1.5389,1.5385,1.5386,14800000.0
2008-11-13 05:00:00,1.53865,1.53875,1.53865,1.53865,5000000.0
2008-11-13 05:01:00,1.53865,1.53865,1.5382,1.53825,11800000.0
2008-11-13 05:02:00,1.53835,1.5385,1.53835,1.5385,14400000.0
2008-11-13 05:03:00,1.5384,1.5389,1.5384,1.53855,33600000.0
2008-11-13 05:04:00,1.5385,1.5385,1.53805,1.53805,12000000.0
2008-11-13 05:05:00,1.53805,1.53815,1.538,1.538,22600000.0
2008-11-13 05:06:00,1.538,1.53815,1.53775,1.53775,18200000.0
2008-11-13 05:07:00,1.5378,1.53825,1.53765,1.53825,44800000.0
2008-11-13 05:08:00,1.53825,1.5384,1.53825,1.5384,9000000.0
2008-11-13 05:09:00,1.5384,1.5385,1.5384,1.5384,5000000.0
2008-11-13 05:10:00,1.5385,1.53865,1.5384,1.53855,20400000.0
2008-11-13 05:11:00,1.53865,1.5388,1.5383,1.5385,23200000.0
2008-11-13 05:12:00,1.53835,1.53835,1.53795,1.538,15600000.0
2008-11-13 05:13:00,1.53795,1.53825,1.53785,1.53825,9200000.0
2008-11-13 05:14:00,1.53825,1.5389,1.53825,1.53855,35200000.0
2008-11-13 05:15:00,1.5385,1.53875,1.5385,1.53875,24400000.0
2008-11-13 05:16:00,1.5388,1.5389,1.53855,1.5389,29000000.0
2008-11-13 05:17:00,1.539,1.539,1.53875,1.53875,4200000.0
2008-11-13 05:18:00,1.53885,1.5392,1.53885,1.5391,26200000.0
2008-11-13 05:19:00,1.5392,1.5401,1.53905,1.5401,44600000.0
2008-11-13 05:20:00,1.54015,1.54095,1.5398,1.5406,120400000.0
2008-11-13 05:21:00,1.54065,1.54115,1.54065,1.54085,25200000.0
2008-11-13 05:22:00,1.54095,1.5411,1.5406,1.5409,57000000.0
2008-11-13 05:23:00,1.541,1.54125,1.541,1.5411,36600000.0
2008-11-13 05:24:00,1.5411,1.543,1.54085,1.54185,105600000.0
2008-11-13 05:25:00,1.543,1.543,1.54165,1.5426,95400000.0
2008-11-13 05:26:00,1.5428,1.5428,1.5417,1.5418,46800000.0
2008-11-13 05:27:00,1.5418,1.54245,1.5417,1.54245,30000000.0
2008-11-13 05:28:00,1.54235,1.54285,1.542,1.54265,45600000.0
2008-11-13 05:29:00,1.54265,1.54315,1.54235,1.5426,102000000.0
2008-11-13 05:30:00,1.54245,1.5426,1.5416,1.5416,49000000.0
2008-11-13 05:31:00,1.54155,1.5416,1.5404,1.5407,64400000.0
2008-11-13 05:32:00,1.5407,1.5407,1.5407,1.5407,19000000.0
2008-11-13 05:33:00,1.5403,1.5404,1.5403,1.5404,51000000.0
2008-11-13 05:34:00,1.5404,1.5404,1.5404,1.5404,18000000.0
2008-11-13 05:35:00,1.5404,1.5404,1.5403,1.5403,49000000.0
2008-11-13 05:36:00,1.5403,1.54095,1.5403,1.5408,177300000.0
2008-11-13 05:37:00,1.54085,1.5413,1.5404,1.5404,62900000.0
2008-11-13 05:38:00,1.54015,1.54085,1.53995,1.54085,65800000.0
2008-11-13 05:39:00,1.54085,1.5414,1.54085,1.5413,84400000.0
2008-11-13 05:40:00,1.54125,1.54125,1.5404,1.54045,56700000.0
2008-11-13 05:41:00,1.54035,1.54045,1.53975,1.54025,152000000.0
2008-11-13 05:42:00,1.54025,1.54025,1.5398,1.5399,44700000.0
2008-11-13 05:43:00,1.54,1.54025,1.5399,1.54025,39400000.0
2008-11-13 05:44:00,1.54025,1.5403,1.5397,1.54,27200000.0
2008-11-13 05:45:00,1.54,1.5401,1.54,1.54,13800000.0
2008-11-13 05:46:00,1.5401,1.54065,1.54,1.54065,37000000.0
2008-11-13 05:47:00,1.54085,1.54225,1.54085,1.54225,88700000.0
2008-11-13 05:48:00,1.54225,1.54255,1.54195,1.5425,87800000.0
2008-11-13 05:49:00,1.5425,1.5425,1.5417,1.5417,12000000.0
2008-11-13 05:50:00,1.5418,1.5418,1.5413,1.5413,271200000.0
2008-11-13 05:51:00,1.5413,1.5413,1.5413,1.5413,96000000.0
2008-11-13 05:52:00,1.5413,1.5413,1.5413,1.5413,90000000.0
2008-11-13 05:53:00,1.5413,1.5413,1.5413,1.5413,228000000.0
2008-11-13 05:54:00,1.5413,1.5413,1.5413,1.5413,168000000.0
2008-11-13 05:55:00,1.5413,1.5413,1.5413,1.5413,24000000.0
2008-11-13 05:56:00,1.5413,1.5413,1.5413,1.5413,108000000.0
2008-11-13 05:57:00,1.5413,1.5413,1.5413,1.5413,66000000.0
2008-11-13 05:58:00,1.5413,1.5413,1.5413,1.5413,84000000.0
2008-11-13 05:59:00,1.5413,1.5413,1.5413,1.5413,114000000.0
2008-11-13 06:00:00,1.5413,1.5413,1.5413,1.5413,102000000.0
2008-11-13 06:01:00,1.5413,1.5413,1.54,1.5403,84000000.0
2008-11-13 06:02:00,1.54035,1.54035,1.53985,1.54015,107400000.0
2008-11-13 06:03:00,1.5402,1.5402,1.5389,1.5392,75000000.0
2008-11-13 06:04:00,1.53925,1.5393,1.53775,1.5389,106200000.0
2008-11-13 06:05:00,1.5389,1.539,1.5381,1.53815,34000000.0
2008-11-13 06:06:00,1.5381,1.53855,1.5377,1.5379,85200000.0
2008-11-13 06:07:00,1.5381,1.5394,1.53775,1.53935,83600000.0
2008-11-13 06:08:00,1.5393,1.53945,1.5391,1.5392,24000000.0
2008-11-13 06:09:00,1.53905,1.5399,1.539,1.5394,49200000.0
2008-11-13 06:10:00,1.5395,1.5404,1.53905,1.54,52000000.0
2008-11-13 06:11:00,1.54,1.5407,1.53965,1.53985,48800000.0
2008-11-13 06:12:00,1.53965,1.53975,1.53935,1.5396,37200000.0
2008-11-13 06:13:00,1.53975,1.5399,1.5392,1.5392,62400000.0
2008-11-13 06:14:00,1.53925,1.53935,1.5386,1.53865,39600000.0
2008-11-13 06:15:00,1.5386,1.53925,1.5384,1.53925,84000000.0
2008-11-13 06:16:00,1.53925,1.5407,1.53905,1.53905,103800000.0
2008-11-13 06:17:00,1.5389,1.5391,1.5384,1.53875,118800000.0
2008-11-13 06:18:00,1.5388,1.53885,1.53845,1.53845,13200000.0
2008-11-13 06:19:00,1.5385,1.5406,1.5384,1.54035,62400000.0
2008-11-13 06:20:00,1.5403,1.5403,1.5395,1.5396,66000000.0
2008-11-13 06:21:00,1.53975,1.53975,1.53895,1.5395,69600000.0
2008-11-13 06:22:00,1.5394,1.5401,1.53935,1.53935,27800000.0
2008-11-13 06:23:00,1.5393,1.5393,1.53895,1.53915,31200000.0
2008-11-13 06:24:00,1.5392,1.5395,1.5392,1.53925,28800000.0
2008-11-13 06:25:00,1.53925,1.5393,1.53855,1.53905,40800000.0
2008-11-13 06:26:00,1.5391,1.53955,1.53885,1.5395,26400000.0
2008-11-13 06:27:00,1.5395,1.5395,1.53875,1.5389,19200000.0
2008-11-13 06:28:00,1.53895,1.5395,1.53895,1.53945,66000000.0
2008-11-13 06:29:00,1.5395,1.5395,1.53875,1.5391,78000000.0
2008-11-13 06:30:00,1.5391,1.5399,1.53875,1.5394,87600000.0
2008-11-13 06:31:00,1.5393,1.5395,1.539,1.5394,46800000.0
2008-11-13 06:32:00,1.53935,1.53935,1.5391,1.5393,12000000.0
2008-11-13 06:33:00,1.53925,1.5396,1.5392,1.5393,26200000.0
2008-11-13 06:34:00,1.5395,1.5399,1.5392,1.5393,66000000.0
2008-11-13 06:35:00,1.5392,1.5404,1.539,1.53905,169800000.0
2008-11-13 06:36:00,1.5392,1.54025,1.539,1.53925,133600000.0
2008-11-13 06:37:00,1.5393,1.5393,1.5383,1.53835,61800000.0
2008-11-13 06:38:00,1.53845,1.5392,1.5383,1.53835,117000000.0
2008-11-13 06:39:00,1.5384,1.54005,1.53825,1.53995,81600000.0
2008-11-13 06:40:00,1.5398,1.5403,1.5393,1.5393,88000000.0
2008-11-13 06:41:00,1.53945,1.54045,1.5394,1.5402,84400000.0
2008-11-13 06:42:00,1.54025,1.5404,1.5395,1.53975,120000000.0
2008-11-13 06:43:00,1.5398,1.5399,1.5396,1.53975,37200000.0
2008-11-13 06:44:00,1.5398,1.5402,1.53975,1.5398,16800000.0
2008-11-13 06:45:00,1.54005,1.5404,1.5397,1.53995,80400000.0
2008-11-13 06:46:00,1.54,1.54,1.5397,1.5397,49200000.0
2008-11-13 06:47:00,1.5397,1.5397,1.5397,1.5397,37200000.0
2008-11-13 06:48:00,1.5397,1.5397,1.5396,1.5397,21600000.0
2008-11-13 06:49:00,1.5397,1.5397,1.5397,1.5397,14400000.0
2008-11-13 06:50:00,1.5397,1.54085,1.5397,1.5408,48600000.0
2008-11-13 06:51:00,1.54085,1.5409,1.5407,1.5407,16500000.0
2008-11-13 06:52:00,1.54075,1.5408,1.5407,1.5407,13200000.0
2008-11-13 06:53:00,1.5407,1.5409,1.5407,1.5407,28800000.0
2008-11-13 06:54:00,1.5407,1.5407,1.5407,1.5407,25200000.0
2008-11-13 06:55:00,1.5407,1.5407,1.5403,1.5407,27600000.0
2008-11-13 06:56:00,1.5407,1.5407,1.5407,1.5407,20400000.0
2008-11-13 06:57:00,1.5407,1.5407,1.5407,1.5407,6000000.0
2008-11-13 06:58:00,1.5407,1.5411,1.5407,1.54105,35100000.0
2008-11-13 06:59:00,1.54105,1.54105,1.5408,1.5408,12200000.0
2008-11-13 07:00:00,1.5408,1.5408,1.5392,1.5399,106800000.0
2008-11-13 07:01:00,1.5399,1.54,1.5397,1.53995,43200000.0
2008-11-13 07:02:00,1.54,1.54095,1.53995,1.5409,76800000.0
2008-11-13 07:03:00,1.5409,1.5409,1.5405,1.54065,34800000.0
2008-11-13 07:04:00,1.5407,1.5407,1.5404,1.5404,94800000.0
2008-11-13 07:05:00,1.5404,1.5404,1.5404,1.5404,7200000.0
2008-11-13 07:06:00,1.5404,1.54065,1.5404,1.5404,82800000.0
2008-11-13 07:07:00,1.5404,1.5404,1.5404,1.5404,55200000.0
2008-11-13 07:08:00,1.5404,1.54055,1.5404,1.54045,65700000.0
2008-11-13 07:09:00,1.5406,1.54085,1.5405,1.54075,31200000.0
2008-11-13 07:10:00,1.54065,1.54075,1.54065,1.5407,18000000.0
2008-11-13 07:11:00,1.5407,1.54095,1.5406,1.5409,26400000.0
2008-11-13 07:12:00,1.5409,1.5412,1.5409,1.54105,12000000.0
2008-11-13 07:13:00,1.541,1.541,1.5402,1.5409,38400000.0
2008-11-13 07:14:00,1.5409,1.5409,1.5408,1.5409,12000000.0
2008-11-13 07:15:00,1.5409,1.5409,1.5409,1.5409,1200000.0
2008-11-13 07:16:00,1.5409,1.5409,1.5409,1.5409,24000000.0
2008-11-13 07:17:00,1.5409,1.5409,1.5407,1.5408,41600000.0
2008-11-13 07:18:00,1.5408,1.5409,1.5408,1.5409,37200000.0
2008-11-13 07:19:00,1.5409,1.5409,1.5403,1.5409,55600000.0
2008-11-13 07:20:00,1.5409,1.5409,1.5406,1.5409,30800000.0
2008-11-13 07:21:00,1.5409,1.5409,1.5407,1.5409,40400000.0
2008-11-13 07:22:00,1.5409,1.5409,1.5409,1.5409,15600000.0
2008-11-13 07:23:00,1.5409,1.5409,1.5409,1.5409,28800000.0
2008-11-13 07:24:00,1.5409,1.5409,1.5409,1.5409,6000000.0
2008-11-13 07:25:00,1.5409,1.5409,1.5409,1.5409,30000000.0
2008-11-13 07:26:00,1.5409,1.5409,1.5409,1.5409,16800000.0
2008-11-13 07:27:00,1.5397,1.5397,1.5395,1.5396,29700000.0
2008-11-13 07:28:00,1.5409,1.5411,1.5409,1.54105,29700000.0
2008-11-13 07:29:00,1.54105,1.5421,1.54105,1.5417,72700000.0
2008-11-13 07:30:00,1.541,1.54115,1.5409,1.54095,49200000.0
2008-11-13 07:31:00,1.54095,1.54095,1.5409,1.5409,45600000.0
2008-11-13 07:32:00,1.5409,1.5409,1.5409,1.5409,16800000.0
2008-11-13 07:33:00,1.5409,1.54115,1.5409,1.5409,50400000.0
2008-11-13 07:34:00,1.5409,1.5411,1.5409,1.5411,28800000.0
2008-11-13 07:35:00,1.54115,1.5419,1.5411,1.5419,51600000.0
2008-11-13 07:36:00,1.54195,1.5421,1.54135,1.5416,66000000.0
2008-11-13 07:37:00,1.5416,1.5425,1.54095,1.5422,38400000.0
2008-11-13 07:38:00,1.5422,1.5429,1.5419,1.5419,64800000.0
2008-11-13 07:39:00,1.5418,1.5419,1.54115,1.54115,57600000.0
2008-11-13 07:40:00,1.5411,1.5414,1.5409,1.5409,582600009.0
2008-11-13 07:41:00,1.5409,1.5409,1.5409,1.5409,436800004.0
2008-11-13 07:42:00,1.5409,1.54105,1.5409,1.5409,922800001.0
2008-11-13 07:43:00,1.5409,1.54115,1.5399,1.5411,1294800001.0
2008-11-13 07:44:00,1.541,1.54195,1.54095,1.54195,61200000.0
2008-11-13 07:45:00,1.5423,1.5424,1.5406,1.5409,84400000.0
2008-11-13 07:46:00,1.54085,1.54115,1.5406,1.5411,134400000.0
2008-11-13 07:47:00,1.54115,1.54115,1.5404,1.54065,36000000.0
2008-11-13 07:48:00,1.5407,1.5416,1.5403,1.54095,69600000.0
2008-11-13 07:49:00,1.5409,1.54115,1.5409,1.5409,13200000.0
2008-11-13 07:50:00,1.54105,1.54115,1.5406,1.54075,22800000.0
2008-11-13 07:51:00,1.5409,1.54115,1.5404,1.54065,49200000.0
2008-11-13 07:52:00,1.5406,1.5409,1.54055,1.54085,39600000.0
2008-11-13 07:53:00,1.5408,1.54135,1.5408,1.5408,50400000.0
2008-11-13 07:54:00,1.54085,1.5411,1.5402,1.54035,58600000.0
2008-11-13 07:55:00,1.5404,1.541,1.5403,1.5403,94800000.0
2008-11-13 07:56:00,1.5403,1.5403,1.5403,1.5403,78000000.0
2008-11-13 07:57:00,1.5403,1.5403,1.5403,1.5403,162000000.0
2008-11-13 07:58:00,1.5403,1.5403,1.53845,1.5395,226400000.0
2008-11-13 07:59:00,1.5395,1.5395,1.53885,1.53915,50400000.0
2008-11-13 08:00:00,1.53925,1.53985,1.53895,1.5393,63000000.0
2008-11-13 08:01:00,1.53935,1.5401,1.5393,1.54,45600000.0
2008-11-13 08:02:00,1.5399,1.5399,1.53925,1.5393,73200000.0
2008-11-13 08:03:00,1.53925,1.5393,1.5389,1.53915,55200000.0
2008-11-13 08:04:00,1.53915,1.5394,1.53835,1.53885,50200000.0
2008-11-13 08:05:00,1.53895,1.53945,1.5388,1.5394,50400000.0
2008-11-13 08:06:00,1.53945,1.5408,1.5388,1.5402,132000000.0
2008-11-13 08:07:00,1.54015,1.54035,1.53985,1.54035,42000000.0
2008-11-13 08:08:00,1.54035,1.54035,1.5388,1.5388,308400000.0
2008-11-13 08:09:00,1.5388,1.5404,1.5388,1.53965,137200000.0
2008-11-13 08:10:00,1.5399,1.53995,1.5389,1.5393,87600000.0
2008-11-13 08:11:00,1.5393,1.5394,1.53915,1.53925,12000000.0
2008-11-13 08:12:00,1.5393,1.5399,1.5389,1.5389,36000000.0
2008-11-13 08:13:00,1.539,1.54,1.539,1.5398,46800000.0
2008-11-13 08:14:00,1.5398,1.5413,1.5398,1.54125,25200000.0
2008-11-13 08:15:00,1.54145,1.54145,1.5403,1.5411,50400000.0
2008-11-13 08:16:00,1.54105,1.5416,1.54035,1.5406,76800000.0
2008-11-13 08:17:00,1.5406,1.5406,1.53975,1.54005,72000000.0
2008-11-13 08:18:00,1.54015,1.54035,1.53985,1.53985,25200000.0
2008-11-13 08:19:00,1.5398,1.5398,1.5397,1.53975,12000000.0
2008-11-13 08:20:00,1.5396,1.53985,1.53945,1.53945,68400000.0
2008-11-13 08:21:00,1.53945,1.5397,1.53915,1.53955,64800000.0
2008-11-13 08:22:00,1.53965,1.5398,1.53965,1.5397,19200000.0
2008-11-13 08:23:00,1.53965,1.53965,1.53935,1.53965,49200000.0
2008-11-13 08:24:00,1.5397,1.5398,1.5397,1.5398,8400000.0
2008-11-13 08:25:00,1.5398,1.5398,1.5395,1.53955,31200000.0
2008-11-13 08:26:00,1.53955,1.5397,1.53955,1.53965,30000000.0
2008-11-13 08:27:00,1.5397,1.53975,1.53945,1.53975,18000000.0
2008-11-13 08:28:00,1.5398,1.541,1.5397,1.54075,33600000.0
2008-11-13 08:29:00,1.5407,1.54095,1.54055,1.54085,30000000.0
2008-11-13 08:30:00,1.5408,1.54115,1.5408,1.54095,55200000.0
2008-11-13 08:31:00,1.54085,1.541,1.54075,1.54085,33600000.0
2008-11-13 08:32:00,1.5408,1.54085,1.54045,1.54055,51600000.0
2008-11-13 08:33:00,1.5406,1.54095,1.54035,1.5409,51600000.0
2008-11-13 08:34:00,1.54075,1.54095,1.54015,1.5405,40800000.0
2008-11-13 08:35:00,1.54025,1.5405,1.54025,1.54025,16800000.0
2008-11-13 08:36:00,1.5403,1.5405,1.5402,1.54045,34800000.0
2008-11-13 08:37:00,1.54035,1.541,1.54035,1.54045,50400000.0
2008-11-13 08:38:00,1.54035,1.54065,1.5402,1.5405,33000000.0
2008-11-13 08:39:00,1.54055,1.5414,1.5401,1.54075,117800000.0
2008-11-13 08:40:00,1.54015,1.54105,1.54005,1.5406,79500000.0
2008-11-13 08:41:00,1.54055,1.54055,1.54025,1.5404,88500000.0
2008-11-13 08:42:00,1.54045,1.54085,1.54035,1.54065,130100000.0
2008-11-13 08:43:00,1.5406,1.5406,1.5402,1.54045,58800000.0
2008-11-13 08:44:00,1.5405,1.54195,1.5405,1.54155,99600000.0
2008-11-13 08:45:00,1.5417,1.5417,1.5407,1.54085,135300000.0
2008-11-13 08:46:00,1.54085,1.5417,1.5407,1.5411,89800000.0
2008-11-13 08:47:00,1.54125,1.54155,1.5407,1.5415,105600000.0
2008-11-13 08:48:00,1.54135,1.5418,1.54065,1.54175,106800000.0
2008-11-13 08:49:00,1.54175,1.5421,1.5412,1.5414,84000000.0
2008-11-13 08:50:00,1.5409,1.54145,1.53995,1.5401,180600000.0
2008-11-13 08:51:00,1.5402,1.54085,1.54005,1.54055,133800000.0
2008-11-13 08:52:00,1.54055,1.5414,1.5389,1.5412,99600000.0
2008-11-13 08:53:00,1.54125,1.54135,1.5401,1.5402,32400000.0
2008-11-13 08:54:00,1.54025,1.5404,1.5399,1.5402,61200000.0
2008-11-13 08:55:00,1.5399,1.54015,1.5395,1.5401,37200000.0
2008-11-13 08:56:00,1.54,1.5402,1.53955,1.5399,55000000.0
2008-11-13 08:57:00,1.5399,1.53995,1.539,1.5394,69000000.0
2008-11-13 08:58:00,1.5394,1.53985,1.53895,1.5398,74400000.0
2008-11-13 08:59:00,1.5398,1.5405,1.5398,1.54,50400000.0
2008-11-13 09:00:00,1.53995,1.53995,1.53845,1.5385,93600000.0
2008-11-13 09:01:00,1.53845,1.5385,1.5374,1.53805,81600000.0
2008-11-13 09:02:00,1.53805,1.5385,1.53785,1.53805,72000000.0
2008-11-13 09:03:00,1.5381,1.53835,1.53795,1.5383,54000000.0
2008-11-13 09:04:00,1.53825,1.53955,1.53825,1.53955,75600000.0
2008-11-13 09:05:00,1.53955,1.53955,1.5391,1.5391,91200000.0
2008-11-13 09:06:00,1.5391,1.53925,1.53825,1.5385,116400000.0
2008-11-13 09:07:00,1.53835,1.5385,1.5381,1.5384,129600000.0
2008-11-13 09:08:00,1.53835,1.53845,1.5381,1.53835,114000000.0
2008-11-13 09:09:00,1.53835,1.53865,1.5382,1.5385,117600000.0
2008-11-13 09:10:00,1.53855,1.5386,1.5383,1.5383,88800000.0
2008-11-13 09:11:00,1.5383,1.5385,1.5383,1.5383,110400000.0
2008-11-13 09:12:00,1.5383,1.5385,1.5383,1.5383,48000000.0
2008-11-13 09:13:00,1.5383,1.5385,1.5382,1.5382,60000000.0
2008-11-13 09:14:00,1.5383,1.53855,1.5378,1.5383,434399992.0
2008-11-13 09:15:00,1.5383,1.53875,1.5383,1.53865,74400000.0
2008-11-13 09:16:00,1.5386,1.539,1.5385,1.5386,104400000.0
2008-11-13 09:17:00,1.5386,1.5386,1.5386,1.5386,64800000.0
2008-11-13 09:18:00,1.5386,1.5395,1.5386,1.53915,75400000.0
2008-11-13 09:19:00,1.5391,1.5391,1.5388,1.5388,151200000.0
2008-11-13 09:20:00,1.5388,1.53885,1.5386,1.5386,367300000.0
2008-11-13 09:21:00,1.5388,1.5392,1.5386,1.5389,126100000.0
2008-11-13 09:22:00,1.5388,1.53895,1.538,1.53805,238000000.0
2008-11-13 09:23:00,1.53795,1.539,1.5379,1.5388,117100000.0
2008-11-13 09:24:00,1.5389,1.5391,1.53885,1.53895,78600000.0
2008-11-13 09:25:00,1.539,1.5393,1.53895,1.539,64600000.0
2008-11-13 09:26:00,1.5391,1.53975,1.53865,1.53965,62400000.0
2008-11-13 09:27:00,1.53965,1.53965,1.5386,1.5388,136100000.0
2008-11-13 09:28:00,1.5388,1.539,1.5368,1.5374,164900000.0
2008-11-13 09:29:00,1.5374,1.5375,1.5368,1.5368,127200000.0
2008-11-13 09:30:00,1.5368,1.5368,1.5368,1.5368,171600000.0
2008-11-13 09:31:00,1.5368,1.5368,1.53615,1.5368,160400000.0
2008-11-13 09:32:00,1.5368,1.5368,1.53555,1.5364,152400000.0
2008-11-13 09:33:00,1.53645,1.5367,1.5361,1.53655,172600000.0
2008-11-13 09:34:00,1.53655,1.53655,1.5359,1.53605,145100000.0
2008-11-13 09:35:00,1.53625,1.53735,1.53615,1.53725,130600000.0
2008-11-13 09:36:00,1.5372,1.53745,1.5365,1.5365,298500000.0
2008-11-13 09:37:00,1.5365,1.5365,1.5365,1.5365,729600000.0
2008-11-13 09:38:00,1.53535,1.5359,1.5347,1.5353,92000000.0
2008-11-13 09:39:00,1.5353,1.53555,1.5353,1.5354,107600000.0
2008-11-13 09:40:00,1.5354,1.5359,1.5354,1.53585,128200000.0
2008-11-13 09:41:00,1.5359,1.5359,1.5354,1.53545,111700000.0
2008-11-13 09:42:00,1.5355,1.5364,1.53495,1.53495,115200000.0
2008-11-13 09:43:00,1.53495,1.53515,1.5333,1.5333,152300000.0
2008-11-13 09:44:00,1.5333,1.5358,1.5333,1.53525,142200000.0
2008-11-13 09:45:00,1.53525,1.53635,1.53515,1.53615,143800000.0
2008-11-13 09:46:00,1.5364,1.53715,1.53615,1.5365,122300000.0
2008-11-13 09:47:00,1.53655,1.53655,1.536,1.536,62400000.0
2008-11-13 09:48:00,1.536,1.537,1.536,1.53655,98800000.0
2008-11-13 09:49:00,1.53655,1.5366,1.5361,1.5362,108600000.0
2008-11-13 09:50:00,1.53615,1.5374,1.53565,1.53665,196800000.0
2008-11-13 09:51:00,1.5367,1.53765,1.53665,1.53755,211000000.0
2008-11-13 09:52:00,1.53755,1.53755,1.537,1.53705,209600000.0
2008-11-13 09:53:00,1.5371,1.5372,1.5369,1.537,197600000.0
2008-11-13 09:54:00,1.53695,1.53705,1.53595,1.53695,89800000.0
2008-11-13 09:55:00,1.53695,1.53785,1.53675,1.5373,143400000.0
2008-11-13 09:56:00,1.53725,1.53755,1.5364,1.5364,143200000.0
2008-11-13 09:57:00,1.5364,1.53705,1.5364,1.53705,211200000.0
2008-11-13 09:58:00,1.5372,1.5376,1.5359,1.5359,224200000.0
2008-11-13 09:59:00,1.5359,1.53625,1.5359,1.5359,272400000.0
2008-11-13 10:00:00,1.5359,1.5372,1.5359,1.5369,258400000.0
2008-11-13 10:01:00,1.5368,1.5368,1.5359,1.5362,63000000.0
2008-11-13 10:02:00,1.53615,1.5372,1.53615,1.5371,105300000.0
2008-11-13 10:03:00,1.53705,1.53845,1.53705,1.53825,180300000.0
2008-11-13 10:04:00,1.53825,1.53925,1.53785,1.5384,129200000.0
2008-11-13 10:05:00,1.53835,1.5389,1.538,1.5387,133400000.0
2008-11-13 10:06:00,1.53865,1.5389,1.53785,1.53815,120700000.0
2008-11-13 10:07:00,1.5386,1.5392,1.5383,1.53875,127700000.0
2008-11-13 10:08:00,1.5386,1.5393,1.53835,1.53835,129900000.0
2008-11-13 10:09:00,1.5383,1.5394,1.5377,1.53825,190000000.0
2008-11-13 10:10:00,1.5383,1.5385,1.53825,1.5383,110100000.0
2008-11-13 10:11:00,1.53835,1.53835,1.5378,1.53835,115900000.0
2008-11-13 10:12:00,1.53835,1.53845,1.53765,1.5377,137200000.0
2008-11-13 10:13:00,1.5378,1.53835,1.53665,1.538,155000000.0
2008-11-13 10:14:00,1.538,1.538,1.5368,1.53785,132200000.0
2008-11-13 10:15:00,1.5378,1.5379,1.53685,1.53695,118200000.0
2008-11-13 10:16:00,1.53705,1.5376,1.53665,1.5371,129400000.0
2008-11-13 10:17:00,1.5373,1.53785,1.53695,1.53735,86700000.0
2008-11-13 10:18:00,1.53735,1.53805,1.537,1.5379,115500000.0
2008-11-13 10:19:00,1.538,1.5386,1.5379,1.5383,160700000.0
2008-11-13 10:20:00,1.5384,1.53855,1.53765,1.5381,152900000.0
2008-11-13 10:21:00,1.5381,1.5387,1.5381,1.5387,118900000.0
2008-11-13 10:22:00,1.53865,1.53905,1.5379,1.53795,138000000.0
2008-11-13 10:23:00,1.5379,1.5385,1.5379,1.53845,116400000.0
2008-11-13 10:24:00,1.5384,1.5398,1.5384,1.5393,154000000.0
2008-11-13 10:25:00,1.5394,1.54025,1.5393,1.53975,153900000.0
2008-11-13 10:26:00,1.5398,1.53995,1.53895,1.53985,176700000.0
2008-11-13 10:27:00,1.54,1.5419,1.54,1.54105,186300000.0
2008-11-13 10:28:00,1.5412,1.5414,1.54045,1.54115,147800000.0
2008-11-13 10:29:00,1.54105,1.54115,1.5402,1.5402,158900000.0
2008-11-13 10:30:00,1.54025,1.5408,1.54025,1.54045,177600000.0
2008-11-13 10:31:00,1.5403,1.54135,1.54025,1.541,191300000.0
2008-11-13 10:32:00,1.541,1.5418,1.54055,1.5406,188300000.0
2008-11-13 10:33:00,1.54075,1.5413,1.54065,1.54075,132300000.0
2008-11-13 10:34:00,1.5409,1.5409,1.54,1.54065,102700000.0
2008-11-13 10:35:00,1.5408,1.5426,1.5405,1.54245,151900000.0
2008-11-13 10:36:00,1.54245,1.54295,1.5413,1.5416,131500000.0
2008-11-13 10:37:00,1.5416,1.54305,1.5412,1.54165,143800000.0
2008-11-13 10:38:00,1.5418,1.54195,1.541,1.54135,112800000.0
2008-11-13 10:39:00,1.54135,1.5421,1.54055,1.54075,150000000.0
2008-11-13 10:40:00,1.54075,1.54145,1.5406,1.5409,97200000.0
2008-11-13 10:41:00,1.541,1.54235,1.5405,1.5422,121100000.0
2008-11-13 10:42:00,1.54225,1.54315,1.54195,1.5429,127000000.0
2008-11-13 10:43:00,1.5428,1.5428,1.5422,1.5422,70000000.0
2008-11-13 10:44:00,1.5422,1.54315,1.5422,1.54285,136900000.0
2008-11-13 10:45:00,1.54275,1.5429,1.5425,1.5425,115600000.0
2008-11-13 10:46:00,1.5425,1.54325,1.54245,1.54245,134400000.0
2008-11-13 10:47:00,1.5425,1.5439,1.5425,1.54385,132900000.0
2008-11-13 10:48:00,1.5439,1.5452,1.54375,1.5452,113700000.0
2008-11-13 10:49:00,1.5452,1.54565,1.5443,1.5443,440300005.0
2008-11-13 10:50:00,1.5422,1.5422,1.5417,1.5417,1127100034.0
2008-11-13 10:51:00,1.5445,1.5446,1.54365,1.5441,1127100034.0
2008-11-13 10:52:00,1.5441,1.5443,1.5435,1.5435,104400000.0
2008-11-13 10:53:00,1.5435,1.54425,1.54315,1.5434,128400000.0
2008-11-13 10:54:00,1.5434,1.54405,1.54335,1.54405,89600000.0
2008-11-13 10:55:00,1.54405,1.5444,1.54395,1.54415,69000000.0
2008-11-13 10:56:00,1.5442,1.54445,1.5439,1.54435,100200000.0
2008-11-13 10:57:00,1.5444,1.54475,1.54405,1.54425,116400000.0
2008-11-13 10:58:00,1.54435,1.54455,1.5439,1.54435,130500000.0
2008-11-13 10:59:00,1.54435,1.54475,1.5441,1.5446,89700000.0
2008-11-13 11:00:00,1.54425,1.54465,1.544,1.544,54100000.0
2008-11-13 11:01:00,1.544,1.54415,1.544,1.544,100900000.0
2008-11-13 11:02:00,1.544,1.5453,1.544,1.5451,118600000.0
2008-11-13 11:03:00,1.54495,1.54665,1.5448,1.54655,130800000.0
2008-11-13 11:04:00,1.5466,1.54705,1.54585,1.54635,166100000.0
2008-11-13 11:05:00,1.54615,1.5467,1.546,1.54665,112200000.0
2008-11-13 11:06:00,1.5465,1.54775,1.54595,1.5464,175800000.0
2008-11-13 11:07:00,1.5464,1.5474,1.54535,1.54665,186600000.0
2008-11-13 11:08:00,1.5465,1.5468,1.5458,1.54585,150100000.0
2008-11-13 11:09:00,1.5458,1.546,1.5451,1.54555,130100000.0
2008-11-13 11:10:00,1.54565,1.54565,1.54435,1.54475,128300000.0
2008-11-13 11:11:00,1.54465,1.54505,1.54415,1.5443,90100000.0
2008-11-13 11:12:00,1.54435,1.5453,1.54425,1.54485,110800000.0
2008-11-13 11:13:00,1.5449,1.54525,1.54475,1.54515,109500000.0
2008-11-13 11:14:00,1.5451,1.54645,1.545,1.54605,168700000.0
2008-11-13 11:15:00,1.54605,1.5472,1.54585,1.54605,144500000.0
2008-11-13 11:16:00,1.546,1.54685,1.54575,1.54575,146600000.0
2008-11-13 11:17:00,1.5456,1.5465,1.54445,1.54555,172200000.0
2008-11-13 11:18:00,1.5455,1.5455,1.54425,1.54435,163700000.0
2008-11-13 11:19:00,1.5443,1.54435,1.54135,1.5414,494600000.0
2008-11-13 11:20:00,1.5414,1.5414,1.53945,1.54005,247400000.0
2008-11-13 11:21:00,1.54005,1.541,1.5399,1.5404,127600000.0
2008-11-13 11:22:00,1.54065,1.54105,1.5405,1.541,147800000.0
2008-11-13 11:23:00,1.54105,1.5421,1.5407,1.542,154200000.0
2008-11-13 11:24:00,1.5421,1.5424,1.54165,1.5419,154000000.0
2008-11-13 11:25:00,1.54215,1.5422,1.5413,1.5414,161100000.0
2008-11-13 11:26:00,1.5414,1.5425,1.5414,1.54215,124900000.0
2008-11-13 11:27:00,1.5421,1.54255,1.5418,1.54245,156100000.0
2008-11-13 11:28:00,1.54265,1.5433,1.54255,1.5431,192200000.0
2008-11-13 11:29:00,1.5432,1.54325,1.5429,1.54315,58200000.0
2008-11-13 11:30:00,1.54315,1.54375,1.5429,1.54315,154900000.0
2008-11-13 11:31:00,1.54325,1.5437,1.54325,1.5437,106600000.0
2008-11-13 11:32:00,1.5439,1.54415,1.5434,1.5436,89100000.0
2008-11-13 11:33:00,1.54355,1.5437,1.54305,1.5437,86100000.0
2008-11-13 11:34:00,1.5437,1.5437,1.5428,1.5429,92200000.0
2008-11-13 11:35:00,1.5429,1.543,1.5421,1.5426,145400000.0
2008-11-13 11:36:00,1.5425,1.5429,1.5423,1.5425,116100000.0
2008-11-13 11:37:00,1.54245,1.54275,1.5422,1.5424,179800000.0
2008-11-13 11:38:00,1.5424,1.54255,1.5422,1.5422,220200000.0
2008-11-13 11:39:00,1.5422,1.54265,1.54165,1.5421,203200000.0
2008-11-13 11:40:00,1.54205,1.54325,1.54205,1.54285,148000000.0
2008-11-13 11:41:00,1.54275,1.544,1.54275,1.5438,136200000.0
2008-11-13 11:42:00,1.54375,1.54405,1.5435,1.54405,127500000.0
2008-11-13 11:43:00,1.544,1.5442,1.5438,1.54415,115200000.0
2008-11-13 11:44:00,1.54415,1.54505,1.5438,1.5447,147400000.0
2008-11-13 11:45:00,1.5447,1.5449,1.54335,1.5434,91100000.0
2008-11-13 11:46:00,1.54335,1.54335,1.54185,1.542,111200000.0
2008-11-13 11:47:00,1.542,1.54215,1.5417,1.54205,79800000.0
2008-11-13 11:48:00,1.54205,1.5427,1.54155,1.5416,123800000.0
2008-11-13 11:49:00,1.54155,1.542,1.54115,1.54195,87600000.0
2008-11-13 11:50:00,1.542,1.54205,1.54145,1.5416,40800000.0
2008-11-13 11:51:00,1.54155,1.54275,1.54155,1.54205,66400000.0
2008-11-13 11:52:00,1.542,1.54205,1.54105,1.5414,60100000.0
2008-11-13 11:53:00,1.5414,1.54175,1.5414,1.5415,45400000.0
2008-11-13 11:54:00,1.54175,1.5422,1.5412,1.5412,135000000.0
2008-11-13 11:55:00,1.5412,1.5426,1.5412,1.542,126700000.0
2008-11-13 11:56:00,1.542,1.54245,1.542,1.54235,100600000.0
2008-11-13 11:57:00,1.54245,1.54255,1.54025,1.54045,105400000.0
2008-11-13 11:58:00,1.5405,1.5408,1.53965,1.5397,112800000.0
2008-11-13 11:59:00,1.5397,1.54065,1.53965,1.5401,119000000.0
2008-11-13 12:00:00,1.5402,1.5408,1.5401,1.54065,58800000.0
2008-11-13 12:01:00,1.5407,1.54075,1.5402,1.54025,81600000.0
2008-11-13 12:02:00,1.5402,1.5416,1.5402,1.54145,96000000.0
2008-11-13 12:03:00,1.5414,1.5414,1.54065,1.5414,91300000.0
2008-11-13 12:04:00,1.54145,1.54155,1.5401,1.5401,88300000.0
2008-11-13 12:05:00,1.5401,1.5415,1.5401,1.5414,201600000.0
2008-11-13 12:06:00,1.5414,1.54155,1.54045,1.54075,101400000.0
2008-11-13 12:07:00,1.54065,1.541,1.5397,1.53975,163200000.0
2008-11-13 12:08:00,1.5399,1.54145,1.5399,1.54075,157100000.0
2008-11-13 12:09:00,1.54075,1.54095,1.54015,1.5404,80700000.0
2008-11-13 12:10:00,1.5404,1.54045,1.54,1.5402,79500000.0
2008-11-13 12:11:00,1.5402,1.5403,1.5394,1.5398,125500000.0
2008-11-13 12:12:00,1.5399,1.54065,1.5397,1.54065,75400000.0
2008-11-13 12:13:00,1.5406,1.54065,1.54,1.54,52100000.0
2008-11-13 12:14:00,1.54,1.5402,1.5394,1.5398,117300000.0
2008-11-13 12:15:00,1.5399,1.5402,1.5395,1.5397,100800000.0
2008-11-13 12:16:00,1.5397,1.54065,1.5396,1.54065,88400000.0
2008-11-13 12:17:00,1.5405,1.5411,1.5397,1.53975,115200000.0
2008-11-13 12:18:00,1.53975,1.53975,1.53885,1.5391,113700000.0
2008-11-13 12:19:00,1.53925,1.5398,1.5391,1.5394,105900000.0
2008-11-13 12:20:00,1.5394,1.54095,1.5393,1.5408,113500000.0
2008-11-13 12:21:00,1.5408,1.54085,1.5402,1.54065,108900000.0
2008-11-13 12:22:00,1.5406,1.54205,1.5404,1.5412,120000000.0
2008-11-13 12:23:00,1.54125,1.5413,1.54055,1.54075,108400000.0
2008-11-13 12:24:00,1.5408,1.5431,1.54045,1.54235,123500000.0
2008-11-13 12:25:00,1.5422,1.54295,1.5422,1.5428,69600000.0
2008-11-13 12:26:00,1.5428,1.544,1.5428,1.544,120900000.0
2008-11-13 12:27:00,1.544,1.5442,1.54335,1.5441,105900000.0
2008-11-13 12:28:00,1.54395,1.54465,1.54385,1.54445,75100000.0
2008-11-13 12:29:00,1.54445,1.5447,1.54345,1.5444,135200000.0
2008-11-13 12:30:00,1.5444,1.5444,1.54375,1.54385,81900000.0
2008-11-13 12:31:00,1.54385,1.54455,1.54375,1.54405,73500000.0
2008-11-13 12:32:00,1.5441,1.54465,1.54355,1.54435,95700000.0
2008-11-13 12:33:00,1.5444,1.545,1.54435,1.5448,112000000.0
2008-11-13 12:34:00,1.54495,1.54505,1.5434,1.54385,241600000.0
2008-11-13 12:35:00,1.54385,1.5439,1.5434,1.5434,95300000.0
2008-11-13 12:36:00,1.5434,1.5435,1.54255,1.54255,204400000.0
2008-11-13 12:37:00,1.5426,1.5438,1.5426,1.54335,118800000.0
2008-11-13 12:38:00,1.5433,1.54415,1.54325,1.5441,96300000.0
2008-11-13 12:39:00,1.5441,1.5443,1.54355,1.54395,112800000.0
2008-11-13 12:40:00,1.54365,1.54395,1.54305,1.5437,94400000.0
2008-11-13 12:41:00,1.54365,1.5449,1.54365,1.5448,103800000.0
2008-11-13 12:42:00,1.54475,1.54535,1.54365,1.5441,124700000.0
2008-11-13 12:43:00,1.5441,1.54435,1.5429,1.5431,82100000.0
2008-11-13 12:44:00,1.5431,1.54475,1.543,1.54435,93600000.0
2008-11-13 12:45:00,1.5442,1.5442,1.5426,1.54265,160400000.0
2008-11-13 12:46:00,1.54275,1.54285,1.54185,1.54215,104700000.0
2008-11-13 12:47:00,1.54215,1.5424,1.5416,1.5422,113800000.0
2008-11-13 12:48:00,1.5422,1.5427,1.5419,1.5424,99200000.0
2008-11-13 12:49:00,1.5423,1.5437,1.5423,1.54325,94400000.0
2008-11-13 12:50:00,1.54315,1.5434,1.5425,1.5433,108100000.0
2008-11-13 12:51:00,1.54325,1.5442,1.5431,1.5438,125700000.0
2008-11-13 12:52:00,1.5438,1.54425,1.54365,1.54405,92700000.0
2008-11-13 12:53:00,1.5441,1.5441,1.543,1.54345,97400000.0
2008-11-13 12:54:00,1.5434,1.5436,1.54275,1.54285,107600000.0
2008-11-13 12:55:00,1.54275,1.54315,1.5425,1.5428,94700000.0
2008-11-13 12:56:00,1.5429,1.5433,1.54245,1.5431,103000000.0
2008-11-13 12:57:00,1.54315,1.54315,1.5426,1.54265,113100000.0
2008-11-13 12:58:00,1.5426,1.5435,1.5423,1.543,137500000.0
2008-11-13 12:59:00,1.54315,1.5433,1.54245,1.5429,132400000.0
2008-11-13 13:00:00,1.5429,1.5429,1.54205,1.54265,99000000.0
2008-11-13 13:01:00,1.54265,1.5427,1.54215,1.54225,119000000.0
2008-11-13 13:02:00,1.5422,1.54265,1.54195,1.54225,118900000.0
2008-11-13 13:03:00,1.54245,1.5432,1.5419,1.5428,103400000.0
2008-11-13 13:04:00,1.5428,1.54355,1.5424,1.54305,118400000.0
2008-11-13 13:05:00,1.5431,1.5437,1.54305,1.5436,93400000.0
2008-11-13 13:06:00,1.54365,1.5437,1.54305,1.54305,71900000.0
2008-11-13 13:07:00,1.5431,1.5434,1.5427,1.5427,153400000.0
2008-11-13 13:08:00,1.5427,1.5438,1.5427,1.54355,158300000.0
2008-11-13 13:09:00,1.5435,1.5439,1.54335,1.54385,80400000.0
2008-11-13 13:10:00,1.5439,1.5439,1.5431,1.5431,136800000.0
2008-11-13 13:11:00,1.5431,1.5436,1.5424,1.5427,196200000.0
2008-11-13 13:12:00,1.5427,1.54315,1.5424,1.543,145300000.0
2008-11-13 13:13:00,1.54295,1.5436,1.5423,1.543,121500000.0
2008-11-13 13:14:00,1.5431,1.54355,1.54295,1.54295,130600000.0
2008-11-13 13:15:00,1.54305,1.54375,1.54305,1.54375,86400000.0
2008-11-13 13:16:00,1.5438,1.5443,1.5438,1.54405,89400000.0
2008-11-13 13:17:00,1.54405,1.5446,1.5437,1.5442,85800000.0
2008-11-13 13:18:00,1.54425,1.54555,1.54405,1.545,111500000.0
2008-11-13 13:19:00,1.54495,1.5453,1.54485,1.54525,73500000.0
2008-11-13 13:20:00,1.54515,1.54685,1.54515,1.5457,112000000.0
2008-11-13 13:21:00,1.54585,1.5469,1.54525,1.5466,87600000.0
2008-11-13 13:22:00,1.5465,1.5465,1.54495,1.54535,148200000.0
2008-11-13 13:23:00,1.54535,1.5455,1.5447,1.5449,112900000.0
2008-11-13 13:24:00,1.54495,1.54525,1.5449,1.54515,66900000.0
2008-11-13 13:25:00,1.54515,1.5455,1.54495,1.5454,93100000.0
2008-11-13 13:26:00,1.54545,1.54565,1.5451,1.54565,67200000.0
2008-11-13 13:27:00,1.5457,1.547,1.5457,1.54595,106600000.0
2008-11-13 13:28:00,1.5459,1.5461,1.5457,1.5457,63600000.0
2008-11-13 13:29:00,1.5456,1.54635,1.54505,1.54525,170000000.0
2008-11-13 13:30:00,1.54525,1.5474,1.5452,1.54625,129800000.0
2008-11-13 13:31:00,1.54615,1.54615,1.5449,1.5449,891600000.0
2008-11-13 13:32:00,1.5449,1.5454,1.5449,1.5452,807600005.0
2008-11-13 13:33:00,1.5452,1.54635,1.5451,1.54545,143800000.0
2008-11-13 13:34:00,1.54545,1.5455,1.5443,1.5443,195000000.0
2008-11-13 13:35:00,1.5443,1.54445,1.5443,1.5443,248400000.0
2008-11-13 13:36:00,1.5443,1.54535,1.5443,1.54535,66000000.0
2008-11-13 13:37:00,1.5453,1.5458,1.5449,1.5455,74300000.0
2008-11-13 13:38:00,1.54535,1.5458,1.5452,1.54555,95000000.0
2008-11-13 13:39:00,1.5455,1.5455,1.54365,1.54365,56700000.0
2008-11-13 13:40:00,1.5437,1.5438,1.54315,1.5432,77400000.0
2008-11-13 13:41:00,1.54315,1.5439,1.54315,1.5439,92600000.0
2008-11-13 13:42:00,1.54395,1.5442,1.54265,1.5442,133500000.0
2008-11-13 13:43:00,1.54415,1.54475,1.54415,1.54425,95600000.0
2008-11-13 13:44:00,1.54425,1.5455,1.5441,1.5453,94000000.0
2008-11-13 13:45:00,1.5453,1.54535,1.5445,1.5449,84800000.0
2008-11-13 13:46:00,1.5449,1.5453,1.54435,1.54435,89200000.0
2008-11-13 13:47:00,1.54435,1.54525,1.54405,1.5443,81000000.0
2008-11-13 13:48:00,1.5443,1.5449,1.5443,1.5449,52800000.0
2008-11-13 13:49:00,1.54495,1.54545,1.54435,1.5454,94300000.0
2008-11-13 13:50:00,1.54545,1.54565,1.54515,1.5453,68000000.0
2008-11-13 13:51:00,1.54525,1.54575,1.5448,1.5456,108600000.0
2008-11-13 13:52:00,1.5455,1.5456,1.5447,1.5447,112200000.0
2008-11-13 13:53:00,1.54425,1.54485,1.5439,1.54395,85300000.0
2008-11-13 13:54:00,1.5441,1.5451,1.5437,1.54385,126100000.0
2008-11-13 13:55:00,1.54395,1.5449,1.54375,1.5447,107100000.0
2008-11-13 13:56:00,1.54465,1.54505,1.54415,1.5444,155600000.0
2008-11-13 13:57:00,1.54415,1.54435,1.5434,1.54415,123400000.0
2008-11-13 13:58:00,1.54415,1.5452,1.5439,1.54435,124100000.0
2008-11-13 13:59:00,1.54425,1.5451,1.54415,1.54505,106100000.0
2008-11-13 14:00:00,1.54515,1.5463,1.5448,1.5463,112200000.0
2008-11-13 14:01:00,1.54635,1.54735,1.5458,1.54705,147300000.0
2008-11-13 14:02:00,1.54695,1.5471,1.5455,1.5455,157300000.0
2008-11-13 14:03:00,1.54575,1.54665,1.5455,1.5466,127100000.0
2008-11-13 14:04:00,1.5466,1.5473,1.54645,1.54705,144200000.0
2008-11-13 14:05:00,1.54715,1.54855,1.547,1.547,193500000.0
2008-11-13 14:06:00,1.547,1.5474,1.54615,1.5463,242900000.0
2008-11-13 14:07:00,1.54625,1.5464,1.545,1.545,134500000.0
2008-11-13 14:08:00,1.545,1.54575,1.5449,1.5453,218300000.0
2008-11-13 14:09:00,1.5453,1.5459,1.5448,1.5448,128000000.0
2008-11-13 14:10:00,1.5448,1.5448,1.5427,1.54345,131300000.0
2008-11-13 14:11:00,1.54325,1.5441,1.5429,1.5441,149300000.0
2008-11-13 14:12:00,1.5441,1.54425,1.5427,1.54275,129300000.0
2008-11-13 14:13:00,1.5427,1.54375,1.5426,1.54375,154300000.0
2008-11-13 14:14:00,1.5437,1.54415,1.5428,1.5435,150400000.0
2008-11-13 14:15:00,1.54355,1.54445,1.54325,1.54395,139800000.0
2008-11-13 14:16:00,1.54395,1.5444,1.54345,1.54395,156500000.0
2008-11-13 14:17:00,1.54365,1.54385,1.5429,1.54315,119600000.0
2008-11-13 14:18:00,1.5431,1.54355,1.5424,1.54315,98500000.0
2008-11-13 14:19:00,1.54305,1.54345,1.5422,1.54285,135800000.0
2008-11-13 14:20:00,1.5427,1.54355,1.5426,1.54305,86100000.0
2008-11-13 14:21:00,1.54315,1.5446,1.54305,1.5446,152300000.0
2008-11-13 14:22:00,1.5446,1.54475,1.54395,1.54405,144000000.0
2008-11-13 14:23:00,1.54415,1.54485,1.54415,1.54445,100600000.0
2008-11-13 14:24:00,1.54445,1.54465,1.54405,1.5446,91700000.0
2008-11-13 14:25:00,1.5445,1.54505,1.54415,1.54465,148700000.0
2008-11-13 14:26:00,1.5446,1.5474,1.5446,1.54735,128400000.0
2008-11-13 14:27:00,1.5474,1.54745,1.54565,1.547,140200000.0
2008-11-13 14:28:00,1.54695,1.5487,1.5464,1.54755,154600000.0
2008-11-13 14:29:00,1.5475,1.5475,1.5464,1.54665,168000000.0
2008-11-13 14:30:00,1.5466,1.54735,1.54625,1.5464,128200000.0
2008-11-13 14:31:00,1.5464,1.54755,1.5462,1.5462,93600000.0
2008-11-13 14:32:00,1.5462,1.5469,1.5457,1.54665,149300000.0
2008-11-13 14:33:00,1.5466,1.5477,1.5466,1.54755,151100000.0
2008-11-13 14:34:00,1.54755,1.54775,1.54655,1.5469,126400000.0
2008-11-13 14:35:00,1.54685,1.54725,1.5457,1.5457,143400000.0
2008-11-13 14:36:00,1.5457,1.5465,1.54455,1.5452,162000000.0
2008-11-13 14:37:00,1.5452,1.5461,1.5451,1.5453,171900000.0
2008-11-13 14:38:00,1.5453,1.54545,1.5438,1.54475,153400000.0
2008-11-13 14:39:00,1.54485,1.5455,1.54465,1.5449,114800000.0
2008-11-13 14:40:00,1.54535,1.5454,1.5424,1.54475,146800000.0
2008-11-13 14:41:00,1.5448,1.54605,1.5447,1.54515,132000000.0
2008-11-13 14:42:00,1.54515,1.5456,1.54475,1.54515,99400000.0
2008-11-13 14:43:00,1.54515,1.5458,1.5448,1.54535,134400000.0
2008-11-13 14:44:00,1.5454,1.5458,1.54435,1.5444,110200000.0
2008-11-13 14:45:00,1.5444,1.5452,1.5444,1.5444,140600000.0
2008-11-13 14:46:00,1.5444,1.54565,1.5444,1.5449,155900000.0
2008-11-13 14:47:00,1.5449,1.545,1.5439,1.5439,202000000.0
2008-11-13 14:48:00,1.5439,1.5443,1.5436,1.5437,146700000.0
2008-11-13 14:49:00,1.5437,1.54385,1.5434,1.54385,107800000.0
2008-11-13 14:50:00,1.54385,1.544,1.5426,1.54315,235700000.0
2008-11-13 14:51:00,1.54305,1.54325,1.5427,1.5432,131900000.0
2008-11-13 14:52:00,1.5433,1.54335,1.5426,1.5429,109900000.0
2008-11-13 14:53:00,1.5429,1.5432,1.54185,1.54315,112700000.0
2008-11-13 14:54:00,1.54315,1.54405,1.54215,1.5435,152700000.0
2008-11-13 14:55:00,1.5435,1.5441,1.5428,1.5435,188600000.0
2008-11-13 14:56:00,1.54355,1.5445,1.5435,1.5439,133400000.0
2008-11-13 14:57:00,1.54395,1.5441,1.54365,1.5438,122900000.0
2008-11-13 14:58:00,1.5438,1.5443,1.5435,1.5443,82100000.0
2008-11-13 14:59:00,1.5443,1.5448,1.5432,1.5436,132900000.0
2008-11-13 15:00:00,1.5436,1.54395,1.54325,1.54395,111700000.0
2008-11-13 15:01:00,1.54395,1.54405,1.54295,1.5432,109600000.0
2008-11-13 15:02:00,1.54325,1.54335,1.54255,1.54315,99800000.0
2008-11-13 15:03:00,1.5431,1.54445,1.54295,1.54435,114900000.0
2008-11-13 15:04:00,1.54445,1.5446,1.54365,1.54385,111600000.0
2008-11-13 15:05:00,1.5439,1.5442,1.54255,1.5434,121600000.0
2008-11-13 15:06:00,1.54325,1.5437,1.5429,1.54325,130400000.0
2008-11-13 15:07:00,1.5433,1.5446,1.5432,1.5445,98000000.0
2008-11-13 15:08:00,1.54445,1.5445,1.54375,1.5439,101900000.0
2008-11-13 15:09:00,1.5439,1.54485,1.54365,1.5438,103800000.0
2008-11-13 15:10:00,1.5438,1.54515,1.5438,1.5443,131100000.0
2008-11-13 15:11:00,1.5443,1.5447,1.5431,1.54335,128600000.0
2008-11-13 15:12:00,1.5436,1.5449,1.5431,1.5445,109200000.0
2008-11-13 15:13:00,1.54445,1.5447,1.54385,1.5441,73600000.0
2008-11-13 15:14:00,1.54415,1.5458,1.54415,1.54575,93900000.0
2008-11-13 15:15:00,1.54565,1.54595,1.5449,1.5449,98900000.0
2008-11-13 15:16:00,1.5449,1.5449,1.5449,1.5449,60000000.0
2008-11-13 15:17:00,1.5449,1.5449,1.5439,1.54435,80600000.0
2008-11-13 15:18:00,1.54435,1.5447,1.5433,1.5434,75600000.0
2008-11-13 15:19:00,1.5434,1.54435,1.54335,1.5437,100900000.0
2008-11-13 15:20:00,1.5437,1.54435,1.5429,1.5437,166900000.0
2008-11-13 15:21:00,1.5436,1.5444,1.5436,1.5441,243900000.0
2008-11-13 15:22:00,1.54415,1.54535,1.54385,1.5448,108800000.0
2008-11-13 15:23:00,1.5447,1.5484,1.5444,1.5484,163200000.0
2008-11-13 15:24:00,1.5484,1.54915,1.54735,1.54755,133000000.0
2008-11-13 15:25:00,1.5476,1.5497,1.5475,1.54875,156000000.0
2008-11-13 15:26:00,1.5488,1.5492,1.54825,1.54835,124500000.0
2008-11-13 15:27:00,1.54835,1.5487,1.5475,1.54775,102500000.0
2008-11-13 15:28:00,1.5477,1.5477,1.5444,1.5465,94600000.0
2008-11-13 15:29:00,1.54655,1.54655,1.54525,1.54545,80800000.0
2008-11-13 15:30:00,1.54545,1.5467,1.54545,1.54655,185500000.0
2008-11-13 15:31:00,1.5463,1.54675,1.5453,1.5453,132100000.0
2008-11-13 15:32:00,1.5453,1.54645,1.54525,1.5459,170400000.0
2008-11-13 15:33:00,1.546,1.54635,1.54585,1.54615,88900000.0
2008-11-13 15:34:00,1.54615,1.5464,1.5451,1.54555,114000000.0
2008-11-13 15:35:00,1.5456,1.54745,1.5456,1.54625,102100000.0
2008-11-13 15:36:00,1.5465,1.5473,1.5464,1.54665,135500000.0
2008-11-13 15:37:00,1.5466,1.54705,1.5462,1.5466,139500000.0
2008-11-13 15:38:00,1.5466,1.5475,1.5466,1.54725,130400000.0
2008-11-13 15:39:00,1.5474,1.5478,1.5465,1.54705,147200000.0
2008-11-13 15:40:00,1.54715,1.5476,1.54665,1.54725,137100000.0
2008-11-13 15:41:00,1.5472,1.5476,1.547,1.5475,127500000.0
2008-11-13 15:42:00,1.5474,1.54755,1.54675,1.54675,98400000.0
2008-11-13 15:43:00,1.5468,1.54725,1.54635,1.547,126100000.0
2008-11-13 15:44:00,1.5469,1.54775,1.5468,1.5473,113900000.0
2008-11-13 15:45:00,1.54725,1.54745,1.54675,1.54745,42600000.0
2008-11-13 15:46:00,1.5474,1.5475,1.54695,1.5472,107200000.0
2008-11-13 15:47:00,1.54715,1.5473,1.54685,1.54685,82000000.0
2008-11-13 15:48:00,1.54695,1.54835,1.54645,1.54835,127000000.0
2008-11-13 15:49:00,1.54815,1.5486,1.54755,1.54775,116000000.0
2008-11-13 15:50:00,1.54775,1.54785,1.5469,1.547,94300000.0
2008-11-13 15:51:00,1.5471,1.54765,1.5463,1.54635,161200000.0
2008-11-13 15:52:00,1.5464,1.54685,1.5463,1.5464,119600000.0
2008-11-13 15:53:00,1.5464,1.5465,1.5447,1.5455,138500000.0
2008-11-13 15:54:00,1.5456,1.54605,1.54455,1.54455,159600000.0
2008-11-13 15:55:00,1.5446,1.54515,1.54395,1.5449,159500000.0
2008-11-13 15:56:00,1.54485,1.5458,1.5448,1.5448,139400000.0
2008-11-13 15:57:00,1.5448,1.5455,1.5437,1.54535,104700000.0
2008-11-13 15:58:00,1.54535,1.54535,1.5426,1.54285,162800000.0
2008-11-13 15:59:00,1.5428,1.5438,1.54255,1.5437,168300000.0
2008-11-13 16:00:00,1.5437,1.54385,1.5426,1.5437,148000000.0
2008-11-13 16:01:00,1.5437,1.544,1.54245,1.54285,141200000.0
2008-11-13 16:02:00,1.54285,1.543,1.54175,1.542,152600000.0
2008-11-13 16:03:00,1.54195,1.54335,1.54185,1.5429,138700000.0
2008-11-13 16:04:00,1.543,1.54315,1.54185,1.5425,137000000.0
2008-11-13 16:05:00,1.54255,1.54295,1.54225,1.54245,137400000.0
2008-11-13 16:06:00,1.5424,1.54315,1.54205,1.5427,143000000.0
2008-11-13 16:07:00,1.5427,1.5439,1.5427,1.5429,166200000.0
2008-11-13 16:08:00,1.5429,1.54305,1.5422,1.54235,137900000.0
2008-11-13 16:09:00,1.54235,1.5425,1.54175,1.5424,110000000.0
2008-11-13 16:10:00,1.54235,1.54275,1.5422,1.5425,110500000.0
2008-11-13 16:11:00,1.5426,1.5427,1.5421,1.5421,104100000.0
2008-11-13 16:12:00,1.54255,1.54295,1.5419,1.54245,119700000.0
2008-11-13 16:13:00,1.54245,1.5431,1.54215,1.54215,115400000.0
2008-11-13 16:14:00,1.5423,1.54285,1.542,1.5427,137900000.0
2008-11-13 16:15:00,1.5428,1.54415,1.5425,1.5436,145400000.0
2008-11-13 16:16:00,1.54365,1.54385,1.542,1.54245,211700000.0
2008-11-13 16:17:00,1.54245,1.54455,1.542,1.54365,164600000.0
2008-11-13 16:18:00,1.5443,1.54435,1.5427,1.5437,120900000.0
2008-11-13 16:19:00,1.54375,1.54375,1.54275,1.54295,80500000.0
2008-11-13 16:20:00,1.5428,1.5434,1.5425,1.5425,111200000.0
2008-11-13 16:21:00,1.5427,1.5429,1.54225,1.5426,127300000.0
2008-11-13 16:22:00,1.5426,1.5431,1.5426,1.54285,86800000.0
2008-11-13 16:23:00,1.54295,1.5437,1.5427,1.54315,111300000.0
2008-11-13 16:24:00,1.54325,1.5435,1.5418,1.54225,259800000.0
2008-11-13 16:25:00,1.5422,1.5422,1.5411,1.54155,123000000.0
2008-11-13 16:26:00,1.54155,1.54155,1.5391,1.5401,159100000.0
2008-11-13 16:27:00,1.54035,1.5413,1.5399,1.541,139700000.0
2008-11-13 16:28:00,1.54105,1.54195,1.541,1.54145,144800000.0
2008-11-13 16:29:00,1.5415,1.5417,1.54125,1.5416,113600000.0
2008-11-13 16:30:00,1.5416,1.5427,1.54145,1.54235,140700000.0
2008-11-13 16:31:00,1.5424,1.54295,1.54215,1.54225,151400000.0
2008-11-13 16:32:00,1.5422,1.5428,1.54125,1.54135,179200000.0
2008-11-13 16:33:00,1.5419,1.5419,1.5403,1.5403,202600001.0
2008-11-13 16:34:00,1.5403,1.54155,1.5397,1.54115,167600000.0
2008-11-13 16:35:00,1.54105,1.54245,1.54105,1.54195,191600000.0
2008-11-13 16:36:00,1.54195,1.5427,1.54185,1.5422,144800000.0
2008-11-13 16:37:00,1.5422,1.5427,1.5416,1.5421,141600000.0
2008-11-13 16:38:00,1.54225,1.5438,1.54225,1.54295,162000000.0
2008-11-13 16:39:00,1.5428,1.54545,1.5425,1.54515,167700000.0
2008-11-13 16:40:00,1.5451,1.5454,1.5428,1.5433,343600000.0
2008-11-13 16:41:00,1.5433,1.5437,1.54275,1.54325,136600000.0
2008-11-13 16:42:00,1.54315,1.54315,1.5424,1.5424,175600000.0
2008-11-13 16:43:00,1.5425,1.543,1.542,1.54285,147000000.0
2008-11-13 16:44:00,1.54285,1.54315,1.54195,1.5424,154500000.0
2008-11-13 16:45:00,1.5424,1.54315,1.54175,1.5427,139000000.0
2008-11-13 16:46:00,1.54265,1.54405,1.5423,1.5432,152200000.0
2008-11-13 16:47:00,1.54315,1.5443,1.5429,1.5436,167400000.0
2008-11-13 16:48:00,1.5437,1.54455,1.5437,1.54435,154500000.0
2008-11-13 16:49:00,1.5443,1.545,1.5438,1.5438,126200000.0
2008-11-13 16:50:00,1.5438,1.5448,1.5434,1.54395,147600000.0
2008-11-13 16:51:00,1.54415,1.5448,1.54365,1.5443,151100000.0
2008-11-13 16:52:00,1.54415,1.5453,1.54365,1.54515,166500000.0
2008-11-13 16:53:00,1.54505,1.54535,1.5437,1.54395,149300000.0
2008-11-13 16:54:00,1.5437,1.544,1.5406,1.5406,194700000.0
2008-11-13 16:55:00,1.5406,1.5412,1.54005,1.54095,146700000.0
2008-11-13 16:56:00,1.54105,1.5434,1.54085,1.54225,152200000.0
2008-11-13 16:57:00,1.5422,1.54285,1.5416,1.54275,137100000.0
2008-11-13 16:58:00,1.5428,1.54385,1.5424,1.54275,156400000.0
2008-11-13 16:59:00,1.5427,1.5438,1.54235,1.5428,191900000.0
2008-11-13 17:00:00,1.5427,1.54335,1.5422,1.5428,189000000.0
2008-11-13 17:01:00,1.54275,1.5434,1.5426,1.54275,154200000.0
2008-11-13 17:02:00,1.54275,1.5442,1.5419,1.542,173400000.0
2008-11-13 17:03:00,1.5419,1.54255,1.5414,1.5417,202500000.0
2008-11-13 17:04:00,1.5419,1.542,1.5403,1.54105,197300000.0
2008-11-13 17:05:00,1.54095,1.5416,1.54065,1.54125,132700000.0
2008-11-13 17:06:00,1.5413,1.54275,1.54095,1.5425,150600000.0
2008-11-13 17:07:00,1.54245,1.5425,1.54055,1.54125,134800000.0
2008-11-13 17:08:00,1.5412,1.54195,1.54085,1.54165,115900000.0
2008-11-13 17:09:00,1.5417,1.54235,1.54085,1.54105,144800000.0
2008-11-13 17:10:00,1.54185,1.54185,1.5406,1.54135,131800000.0
2008-11-13 17:11:00,1.5413,1.542,1.5412,1.54165,151100000.0
2008-11-13 17:12:00,1.5416,1.542,1.5406,1.541,204600000.0
2008-11-13 17:13:00,1.541,1.54195,1.541,1.54185,350700000.0
2008-11-13 17:14:00,1.54185,1.54215,1.5407,1.54155,132800000.0
2008-11-13 17:15:00,1.54155,1.54315,1.5414,1.5418,166600000.0
2008-11-13 17:16:00,1.54185,1.54195,1.5397,1.54005,175700000.0
2008-11-13 17:17:00,1.54,1.54,1.53825,1.53935,158500000.0
2008-11-13 17:18:00,1.53945,1.54145,1.53945,1.54135,171200000.0
2008-11-13 17:19:00,1.5414,1.54225,1.54085,1.5421,148800000.0
2008-11-13 17:20:00,1.5419,1.5424,1.54125,1.5418,159700000.0
2008-11-13 17:21:00,1.5418,1.5437,1.5418,1.5432,196300000.0
2008-11-13 17:22:00,1.5431,1.54345,1.5421,1.5421,195000000.0
2008-11-13 17:23:00,1.5423,1.54265,1.54155,1.5419,157500000.0
2008-11-13 17:24:00,1.5419,1.5419,1.5403,1.54095,143600000.0
2008-11-13 17:25:00,1.54095,1.54315,1.5409,1.5431,136100000.0
2008-11-13 17:26:00,1.5431,1.5437,1.5425,1.54355,145600000.0
2008-11-13 17:27:00,1.54365,1.5444,1.54335,1.5437,127100000.0
2008-11-13 17:28:00,1.5438,1.5453,1.54365,1.54495,174300000.0
2008-11-13 17:29:00,1.545,1.54515,1.5437,1.5441,159000000.0
2008-11-13 17:30:00,1.54395,1.54395,1.5421,1.5427,148900000.0
2008-11-13 17:31:00,1.5429,1.54295,1.54105,1.54135,156300000.0
2008-11-13 17:32:00,1.54135,1.54155,1.53995,1.54025,156400000.0
2008-11-13 17:33:00,1.5403,1.5405,1.5396,1.5396,118560000.0
2008-11-13 17:34:00,1.5396,1.5399,1.5387,1.53895,140400000.0
2008-11-13 17:35:00,1.5389,1.53985,1.53875,1.5398,114400000.0
2008-11-13 17:36:00,1.53945,1.54055,1.5394,1.5399,122000000.0
2008-11-13 17:37:00,1.53985,1.5403,1.53955,1.53995,92600000.0
2008-11-13 17:38:00,1.53985,1.54075,1.5388,1.53965,155200000.0
2008-11-13 17:39:00,1.5397,1.5401,1.53915,1.53945,142300000.0
2008-11-13 17:40:00,1.53945,1.53985,1.5382,1.53955,149100000.0
2008-11-13 17:41:00,1.53955,1.5405,1.5392,1.53985,166800000.0
2008-11-13 17:42:00,1.53975,1.5407,1.5397,1.5406,141400000.0
2008-11-13 17:43:00,1.54055,1.54055,1.53895,1.53895,172600000.0
2008-11-13 17:44:00,1.53895,1.5396,1.538,1.53875,256200000.0
2008-11-13 17:45:00,1.53875,1.5404,1.53805,1.5403,133800000.0
2008-11-13 17:46:00,1.53965,1.5408,1.53935,1.5405,154200000.0
2008-11-13 17:47:00,1.54055,1.54125,1.5397,1.5407,144800000.0
2008-11-13 17:48:00,1.5406,1.5424,1.53985,1.54215,162400000.0
2008-11-13 17:49:00,1.54205,1.5421,1.54145,1.54145,131900000.0
2008-11-13 17:50:00,1.54145,1.5421,1.5408,1.5414,179100000.0
2008-11-13 17:51:00,1.54145,1.54195,1.54095,1.5415,142000000.0
2008-11-13 17:52:00,1.5415,1.54215,1.5414,1.54185,141500000.0
2008-11-13 17:53:00,1.54185,1.5426,1.54095,1.5414,170100000.0
2008-11-13 17:54:00,1.5414,1.54225,1.54065,1.54215,144200000.0
2008-11-13 17:55:00,1.54205,1.54275,1.54165,1.5419,162200000.0
2008-11-13 17:56:00,1.5419,1.5428,1.5418,1.54255,143900000.0
2008-11-13 17:57:00,1.54255,1.5427,1.54155,1.54155,155800000.0
2008-11-13 17:58:00,1.5415,1.5431,1.5414,1.5425,121000000.0
2008-11-13 17:59:00,1.5426,1.54845,1.54245,1.548,178400000.0
2008-11-13 18:00:00,1.54795,1.54795,1.5458,1.54635,155700000.0
2008-11-13 18:01:00,1.54615,1.54645,1.54495,1.54505,159600000.0
2008-11-13 18:02:00,1.54525,1.5463,1.54525,1.54625,133900000.0
2008-11-13 18:03:00,1.5463,1.54655,1.5454,1.5459,128200000.0
2008-11-13 18:04:00,1.54595,1.54675,1.5457,1.5459,126900000.0
2008-11-13 18:05:00,1.54595,1.5461,1.5454,1.546,114100000.0
2008-11-13 18:06:00,1.54585,1.54665,1.54565,1.54635,145000000.0
2008-11-13 18:07:00,1.5465,1.547,1.5457,1.5466,157000000.0
2008-11-13 18:08:00,1.54655,1.5474,1.54535,1.54585,162800000.0
2008-11-13 18:09:00,1.5458,1.54645,1.5442,1.5458,145000000.0
2008-11-13 18:10:00,1.54585,1.5474,1.5458,1.54625,163800000.0
2008-11-13 18:11:00,1.5462,1.5469,1.5457,1.546,168800000.0
2008-11-13 18:12:00,1.546,1.5469,1.54565,1.5464,152000000.0
2008-11-13 18:13:00,1.5465,1.54705,1.54625,1.5465,164200000.0
2008-11-13 18:14:00,1.5465,1.54685,1.5456,1.54595,160300000.0
2008-11-13 18:15:00,1.54595,1.5461,1.54515,1.54565,147700000.0
2008-11-13 18:16:00,1.54565,1.54655,1.5449,1.5461,194400000.0
2008-11-13 18:17:00,1.54615,1.54615,1.5453,1.5454,148000000.0
2008-11-13 18:18:00,1.5454,1.54655,1.5453,1.54565,171700000.0
2008-11-13 18:19:00,1.54565,1.5463,1.5452,1.5452,172400000.0
2008-11-13 18:20:00,1.54525,1.54565,1.54415,1.5444,160400000.0
2008-11-13 18:21:00,1.54455,1.54505,1.5439,1.54435,156900000.0
2008-11-13 18:22:00,1.5444,1.545,1.5439,1.54415,170200000.0
2008-11-13 18:23:00,1.5441,1.5446,1.5439,1.5445,125500000.0
2008-11-13 18:24:00,1.5445,1.5458,1.5444,1.5449,138200000.0
2008-11-13 18:25:00,1.54495,1.54575,1.5444,1.54535,155100000.0
2008-11-13 18:26:00,1.54535,1.54535,1.54355,1.54385,149900000.0
2008-11-13 18:27:00,1.5439,1.5457,1.5439,1.54555,172600000.0
2008-11-13 18:28:00,1.54555,1.54555,1.5442,1.5453,174900000.0
2008-11-13 18:29:00,1.54545,1.54615,1.54485,1.54595,195800000.0
2008-11-13 18:30:00,1.54595,1.5464,1.5443,1.5449,156900000.0
2008-11-13 18:31:00,1.5449,1.5454,1.54465,1.54525,201200000.0
2008-11-13 18:32:00,1.54505,1.54595,1.5447,1.5453,101900000.0
2008-11-13 18:33:00,1.54535,1.54645,1.5451,1.5453,127400000.0
2008-11-13 18:34:00,1.5452,1.54575,1.5439,1.5439,135100000.0
2008-11-13 18:35:00,1.5439,1.5439,1.54275,1.543,136500000.0
2008-11-13 18:36:00,1.543,1.54325,1.54225,1.5426,146000000.0
2008-11-13 18:37:00,1.5427,1.5427,1.54165,1.54265,162800000.0
2008-11-13 18:38:00,1.5427,1.5427,1.54205,1.5424,116400000.0
2008-11-13 18:39:00,1.5424,1.54385,1.5422,1.5432,122400000.0
2008-11-13 18:40:00,1.54315,1.5448,1.543,1.54465,143200000.0
2008-11-13 18:41:00,1.54455,1.54545,1.54415,1.54485,157300000.0
2008-11-13 18:42:00,1.5448,1.54535,1.5448,1.5452,106300000.0
2008-11-13 18:43:00,1.5451,1.54535,1.54365,1.5441,129000000.0
2008-11-13 18:44:00,1.5442,1.5448,1.54365,1.5443,155300000.0
2008-11-13 18:45:00,1.54435,1.54465,1.544,1.54435,137900000.0
2008-11-13 18:46:00,1.5444,1.5451,1.544,1.54485,122300000.0
2008-11-13 18:47:00,1.5449,1.54495,1.5441,1.5446,155000000.0
2008-11-13 18:48:00,1.54465,1.54485,1.544,1.544,118600000.0
2008-11-13 18:49:00,1.544,1.54475,1.544,1.54445,140900000.0
2008-11-13 18:50:00,1.54445,1.54525,1.5444,1.54505,139500000.0
2008-11-13 18:51:00,1.545,1.54545,1.5442,1.54455,151200000.0
2008-11-13 18:52:00,1.54455,1.5454,1.5443,1.54445,144600000.0
2008-11-13 18:53:00,1.54455,1.5447,1.5442,1.54425,135400000.0
2008-11-13 18:54:00,1.5443,1.54445,1.5434,1.54445,134800000.0
2008-11-13 18:55:00,1.54455,1.5446,1.5437,1.54385,152700000.0
2008-11-13 18:56:00,1.54385,1.54435,1.54335,1.54345,134700000.0
2008-11-13 18:57:00,1.5434,1.54435,1.5433,1.5435,164700000.0
2008-11-13 18:58:00,1.5435,1.54395,1.5431,1.5434,107000000.0
2008-11-13 18:59:00,1.5434,1.54365,1.5417,1.54205,139700000.0
2008-11-13 19:00:00,1.5421,1.54275,1.54165,1.5422,153700000.0
2008-11-13 19:01:00,1.5422,1.54295,1.54195,1.54285,133800000.0
2008-11-13 19:02:00,1.543,1.54325,1.54235,1.5426,101200000.0
2008-11-13 19:03:00,1.5426,1.5435,1.542,1.54305,103100000.0
2008-11-13 19:04:00,1.543,1.54415,1.54295,1.54335,112100000.0
2008-11-13 19:05:00,1.54335,1.54345,1.54255,1.54315,108000000.0
2008-11-13 19:06:00,1.54315,1.54365,1.543,1.54335,88800000.0
2008-11-13 19:07:00,1.54335,1.544,1.54295,1.544,93300000.0
2008-11-13 19:08:00,1.544,1.5442,1.544,1.5442,135000000.0
2008-11-13 19:09:00,1.54425,1.54505,1.544,1.544,127800000.0
2008-11-13 19:10:00,1.544,1.544,1.54275,1.5433,141400000.0
2008-11-13 19:11:00,1.5433,1.544,1.54325,1.5438,127000000.0
2008-11-13 19:12:00,1.5438,1.54415,1.54305,1.5433,158400000.0
2008-11-13 19:13:00,1.5433,1.5439,1.5433,1.54365,108500000.0
2008-11-13 19:14:00,1.54365,1.5443,1.54305,1.54305,171300000.0
2008-11-13 19:15:00,1.54295,1.54385,1.54285,1.54365,178400000.0
2008-11-13 19:16:00,1.5435,1.54585,1.54345,1.54565,137300000.0
2008-11-13 19:17:00,1.5457,1.546,1.54515,1.546,152900000.0
2008-11-13 19:18:00,1.5462,1.54695,1.54595,1.54655,159900000.0
2008-11-13 19:19:00,1.5466,1.5468,1.54555,1.54635,172000000.0
2008-11-13 19:20:00,1.54635,1.54675,1.54615,1.5463,142600000.0
2008-11-13 19:21:00,1.5463,1.5463,1.54415,1.5442,218400000.0
2008-11-13 19:22:00,1.54435,1.545,1.5441,1.54475,130500000.0
2008-11-13 19:23:00,1.54495,1.5453,1.5445,1.5449,110700000.0
2008-11-13 19:24:00,1.5449,1.54555,1.54425,1.5443,140600000.0
2008-11-13 19:25:00,1.54425,1.5449,1.5434,1.544,119400000.0
2008-11-13 19:26:00,1.5441,1.54425,1.5435,1.5436,161500000.0
2008-11-13 19:27:00,1.5437,1.5441,1.54295,1.5435,111600000.0
2008-11-13 19:28:00,1.5435,1.5443,1.5429,1.5442,199600000.0
2008-11-13 19:29:00,1.5442,1.5444,1.54325,1.5434,142200000.0
2008-11-13 19:30:00,1.54355,1.5441,1.5434,1.5439,129000000.0
2008-11-13 19:31:00,1.54385,1.54395,1.54285,1.543,123900000.0
2008-11-13 19:32:00,1.54305,1.54345,1.54275,1.54275,137400000.0
2008-11-13 19:33:00,1.5427,1.54275,1.5418,1.5422,119500000.0
2008-11-13 19:34:00,1.5422,1.5436,1.5422,1.5426,139600000.0
2008-11-13 19:35:00,1.54265,1.54345,1.5422,1.54345,150100000.0
2008-11-13 19:36:00,1.54345,1.54375,1.54255,1.54335,92400000.0
2008-11-13 19:37:00,1.54325,1.5433,1.542,1.54225,96800000.0
2008-11-13 19:38:00,1.54215,1.5433,1.5418,1.5433,109600000.0
2008-11-13 19:39:00,1.5433,1.5435,1.543,1.54305,119700000.0
2008-11-13 19:40:00,1.54315,1.54405,1.543,1.5438,138400000.0
2008-11-13 19:41:00,1.54395,1.54395,1.5427,1.5427,123900000.0
2008-11-13 19:42:00,1.5427,1.5432,1.5427,1.543,103300000.0
2008-11-13 19:43:00,1.543,1.54405,1.54295,1.5436,120900000.0
2008-11-13 19:44:00,1.54375,1.5439,1.5434,1.5435,185100000.0
2008-11-13 19:45:00,1.54355,1.5444,1.5434,1.5443,153000000.0
2008-11-13 19:46:00,1.5444,1.5444,1.5436,1.544,121200000.0
2008-11-13 19:47:00,1.5441,1.5443,1.5438,1.5438,98700000.0
2008-11-13 19:48:00,1.5438,1.5438,1.54125,1.5421,166100000.0
2008-11-13 19:49:00,1.5421,1.5421,1.5408,1.54145,151500000.0
2008-11-13 19:50:00,1.54145,1.5433,1.54145,1.5433,120500000.0
2008-11-13 19:51:00,1.54325,1.54435,1.54325,1.54395,95900000.0
2008-11-13 19:52:00,1.54395,1.5459,1.5438,1.54585,141600000.0
2008-11-13 19:53:00,1.54585,1.5482,1.5456,1.54805,193200000.0
2008-11-13 19:54:00,1.54795,1.5484,1.547,1.54755,166200000.0
2008-11-13 19:55:00,1.5474,1.5482,1.54685,1.54765,184100000.0
2008-11-13 19:56:00,1.54775,1.54865,1.54725,1.54745,159900000.0
2008-11-13 19:57:00,1.54715,1.5476,1.5465,1.54705,159900000.0
2008-11-13 19:58:00,1.5467,1.54835,1.54585,1.54745,160700000.0
2008-11-13 19:59:00,1.5474,1.5498,1.5473,1.54915,173100000.0
2008-11-13 20:00:00,1.54915,1.5506,1.5485,1.55045,181800000.0
2008-11-13 20:01:00,1.5505,1.5521,1.5499,1.5499,173900000.0
2008-11-13 20:02:00,1.5499,1.55155,1.54975,1.5512,137600000.0
2008-11-13 20:03:00,1.5512,1.5512,1.5491,1.54995,169800001.0
2008-11-13 20:04:00,1.54985,1.55055,1.5491,1.5503,134600000.0
2008-11-13 20:05:00,1.55025,1.5505,1.54815,1.54885,129200000.0
2008-11-13 20:06:00,1.5488,1.5499,1.54845,1.5493,121600000.0
2008-11-13 20:07:00,1.54935,1.55015,1.54845,1.5485,88200000.0
2008-11-13 20:08:00,1.5483,1.5495,1.54795,1.54925,159300000.0
2008-11-13 20:09:00,1.54935,1.54975,1.54845,1.5488,117600000.0
2008-11-13 20:10:00,1.5488,1.5495,1.5484,1.54935,125500000.0
2008-11-13 20:11:00,1.5494,1.551,1.5493,1.5497,159000000.0
2008-11-13 20:12:00,1.5497,1.5497,1.5474,1.5489,482600000.0
2008-11-13 20:13:00,1.5488,1.5506,1.54865,1.5496,156500000.0
2008-11-13 20:14:00,1.54965,1.5501,1.54865,1.5489,146100000.0
2008-11-13 20:15:00,1.5489,1.5501,1.54865,1.54885,117400000.0
2008-11-13 20:16:00,1.54885,1.54895,1.5485,1.5486,114000000.0
2008-11-13 20:17:00,1.5485,1.5486,1.54705,1.5485,129400000.0
2008-11-13 20:18:00,1.54835,1.5484,1.5452,1.5471,164000000.0
2008-11-13 20:19:00,1.5469,1.5478,1.5466,1.5467,136400000.0
2008-11-13 20:20:00,1.5467,1.5478,1.5467,1.54755,127000000.0
2008-11-13 20:21:00,1.5476,1.5485,1.54715,1.54825,146800000.0
2008-11-13 20:22:00,1.54825,1.54905,1.54735,1.548,153400000.0
2008-11-13 20:23:00,1.54805,1.5492,1.5479,1.54865,115400000.0
2008-11-13 20:24:00,1.5486,1.5497,1.5479,1.5479,122400000.0
2008-11-13 20:25:00,1.5479,1.5485,1.5478,1.5482,286800000.0
2008-11-13 20:26:00,1.54815,1.54935,1.5475,1.549,170000000.0
2008-11-13 20:27:00,1.549,1.5492,1.5484,1.5488,138800000.0
2008-11-13 20:28:00,1.5488,1.5495,1.5462,1.5462,145600000.0
2008-11-13 20:29:00,1.54575,1.5477,1.5453,1.54715,136600000.0
2008-11-13 20:30:00,1.54705,1.5475,1.544,1.544,595600000.0
2008-11-13 20:31:00,1.54405,1.546,1.54405,1.5459,158400000.0
2008-11-13 20:32:00,1.5458,1.5465,1.54385,1.5449,263600000.0
2008-11-13 20:33:00,1.54495,1.5465,1.54405,1.54595,124800000.0
2008-11-13 20:34:00,1.54615,1.5472,1.54565,1.5459,152400000.0
2008-11-13 20:35:00,1.5459,1.5468,1.5452,1.54575,111200000.0
2008-11-13 20:36:00,1.5457,1.5465,1.5448,1.54575,109100000.0
2008-11-13 20:37:00,1.5458,1.54675,1.54505,1.5464,150000000.0
2008-11-13 20:38:00,1.54645,1.5482,1.5461,1.5475,149800000.0
2008-11-13 20:39:00,1.54725,1.54915,1.54715,1.5477,178200001.0
2008-11-13 20:40:00,1.5477,1.5506,1.5477,1.54935,540400001.0
2008-11-13 20:41:00,1.54935,1.54975,1.5485,1.549,121000000.0
2008-11-13 20:42:00,1.54895,1.5493,1.54805,1.54875,126400000.0
2008-11-13 20:43:00,1.5488,1.54945,1.5479,1.5479,106600000.0
2008-11-13 20:44:00,1.5478,1.54945,1.54765,1.54935,122400000.0
2008-11-13 20:45:00,1.54915,1.55105,1.54885,1.54895,216500000.0
2008-11-13 20:46:00,1.54895,1.54945,1.54735,1.5484,181200000.0
2008-11-13 20:47:00,1.5484,1.5484,1.5468,1.5469,183400000.0
2008-11-13 20:48:00,1.54675,1.54725,1.5459,1.5466,156000000.0
2008-11-13 20:49:00,1.54675,1.5478,1.54625,1.5476,119500000.0
2008-11-13 20:50:00,1.5476,1.54975,1.5476,1.5491,139600000.0
2008-11-13 20:51:00,1.5491,1.54985,1.54815,1.5487,262000000.0
2008-11-13 20:52:00,1.5489,1.5504,1.54875,1.5504,139200000.0
2008-11-13 20:53:00,1.5505,1.55155,1.5503,1.5511,147200000.0
2008-11-13 20:54:00,1.5511,1.5518,1.5503,1.5509,138400000.0
2008-11-13 20:55:00,1.5509,1.5519,1.55085,1.5516,161600000.0
2008-11-13 20:56:00,1.55165,1.5532,1.55105,1.55235,144800000.0
2008-11-13 20:57:00,1.5526,1.5529,1.55045,1.55045,160600000.0
2008-11-13 20:58:00,1.55055,1.5516,1.55,1.55015,154200000.0
2008-11-13 20:59:00,1.55,1.55135,1.54995,1.55015,165600000.0
2008-11-13 21:00:00,1.5504,1.55195,1.5502,1.5516,170200000.0
2008-11-13 21:01:00,1.5515,1.5532,1.5515,1.5532,172400000.0
2008-11-13 21:02:00,1.5531,1.5532,1.5519,1.5527,223800000.0
2008-11-13 21:03:00,1.55265,1.55325,1.55145,1.55165,185000000.0
2008-11-13 21:04:00,1.55175,1.55285,1.5516,1.55285,124600000.0
2008-11-13 21:05:00,1.55295,1.55295,1.5515,1.55175,171700000.0
2008-11-13 21:06:00,1.5518,1.55235,1.55145,1.55225,141000000.0
2008-11-13 21:07:00,1.5521,1.5534,1.5514,1.5516,179200000.0
2008-11-13 21:08:00,1.55175,1.55245,1.55085,1.5519,136000000.0
2008-11-13 21:09:00,1.5519,1.55225,1.55095,1.55095,143600000.0
2008-11-13 21:10:00,1.5509,1.55125,1.5509,1.5509,389300000.0
2008-11-13 21:11:00,1.5509,1.551,1.55,1.55025,383200000.0
2008-11-13 21:12:00,1.55025,1.55045,1.5483,1.54835,222999999.0
2008-11-13 21:13:00,1.54825,1.54855,1.546,1.54695,224200000.0
2008-11-13 21:14:00,1.54695,1.5505,1.5465,1.55,159600000.0
2008-11-13 21:15:00,1.55015,1.5532,1.5494,1.55225,193600000.0
2008-11-13 21:16:00,1.5523,1.5531,1.5514,1.55155,160000000.0
2008-11-13 21:17:00,1.5515,1.5531,1.5515,1.5527,141800000.0
2008-11-13 21:18:00,1.5527,1.553,1.5513,1.55155,131400000.0
2008-11-13 21:19:00,1.55155,1.5524,1.55045,1.55045,187100000.0
2008-11-13 21:20:00,1.55045,1.5534,1.55045,1.553,150200000.0
2008-11-13 21:21:00,1.553,1.55375,1.5522,1.5526,160200000.0
2008-11-13 21:22:00,1.5526,1.55335,1.5523,1.553,126200000.0
2008-11-13 21:23:00,1.55275,1.5543,1.55275,1.5541,144600000.0
2008-11-13 21:24:00,1.55405,1.55435,1.5528,1.55315,182600000.0
2008-11-13 21:25:00,1.55315,1.55405,1.55195,1.55375,161000000.0
2008-11-13 21:26:00,1.5537,1.5542,1.5523,1.55295,167800000.0
2008-11-13 21:27:00,1.55285,1.5531,1.5519,1.5531,150400000.0
2008-11-13 21:28:00,1.55325,1.55325,1.5521,1.55315,152400000.0
2008-11-13 21:29:00,1.5529,1.55355,1.5523,1.55255,150400000.0
2008-11-13 21:30:00,1.55255,1.55265,1.5512,1.55135,557800000.0
2008-11-13 21:31:00,1.5514,1.55195,1.5507,1.5511,164800000.0
2008-11-13 21:32:00,1.5509,1.552,1.55035,1.55095,157800000.0
2008-11-13 21:33:00,1.55095,1.55285,1.55075,1.55275,130200000.0
2008-11-13 21:34:00,1.55275,1.5531,1.55175,1.5521,154800000.0
2008-11-13 21:35:00,1.55205,1.5531,1.5518,1.5527,145400000.0
2008-11-13 21:36:00,1.553,1.5576,1.5527,1.55755,170600000.0
2008-11-13 21:37:00,1.55745,1.55945,1.557,1.55865,186300000.0
2008-11-13 21:38:00,1.5587,1.56,1.5573,1.5598,192400000.0
2008-11-13 21:39:00,1.55965,1.5627,1.5583,1.56115,162800000.0
2008-11-13 21:40:00,1.5613,1.5613,1.5586,1.56,166400000.0
2008-11-13 21:41:00,1.56,1.5602,1.55865,1.55975,182400000.0
2008-11-13 21:42:00,1.55985,1.55985,1.5569,1.5575,208400000.0
2008-11-13 21:43:00,1.55745,1.5622,1.5573,1.5614,133200000.0
2008-11-13 21:44:00,1.56145,1.5634,1.5606,1.5617,145700000.0
2008-11-13 21:45:00,1.5616,1.5617,1.5579,1.5579,138000000.0
2008-11-13 21:46:00,1.5579,1.5579,1.5558,1.5558,285600000.0
2008-11-13 21:47:00,1.55585,1.5576,1.55565,1.5567,140400000.0
2008-11-13 21:48:00,1.5567,1.5575,1.55355,1.55505,285200000.0
2008-11-13 21:49:00,1.55505,1.5562,1.5547,1.5547,164800000.0
2008-11-13 21:50:00,1.5547,1.55675,1.5547,1.5565,237600003.0
2008-11-13 21:51:00,1.5566,1.55825,1.5563,1.5576,154400000.0
2008-11-13 21:52:00,1.55725,1.5586,1.55725,1.5576,153000000.0
2008-11-13 21:53:00,1.5575,1.5585,1.5571,1.55745,98400000.0
2008-11-13 21:54:00,1.5576,1.5598,1.5572,1.5591,162400000.0
2008-11-13 21:55:00,1.5591,1.5592,1.5577,1.55895,146100000.0
2008-11-13 21:56:00,1.5589,1.5594,1.5572,1.5579,160100000.0
2008-11-13 21:57:00,1.5577,1.55915,1.5573,1.558,306000000.0
2008-11-13 21:58:00,1.5579,1.5579,1.5567,1.5572,308000000.0
2008-11-13 21:59:00,1.5571,1.5571,1.5555,1.5565,110400000.0
2008-11-13 22:00:00,1.5565,1.55985,1.5561,1.5592,144000000.0
2008-11-13 22:01:00,1.55915,1.5595,1.5579,1.558,174000000.0
2008-11-13 22:02:00,1.55805,1.5614,1.55805,1.5603,122200000.0
2008-11-13 22:03:00,1.5603,1.5608,1.5589,1.5598,98700000.0
2008-11-13 22:04:00,1.55995,1.5601,1.5583,1.5583,532600000.0
2008-11-13 22:05:00,1.5583,1.5585,1.5565,1.5567,995200001.0
2008-11-13 22:06:00,1.5569,1.5587,1.5565,1.55775,147800000.0
2008-11-13 22:07:00,1.55805,1.5584,1.5567,1.55735,171200000.0
2008-11-13 22:08:00,1.55735,1.55875,1.55665,1.55695,107800000.0
2008-11-13 22:09:00,1.5569,1.55845,1.55685,1.558,144100000.0
2008-11-13 22:10:00,1.558,1.55905,1.5575,1.558,264000000.0
2008-11-13 22:11:00,1.558,1.558,1.5557,1.5558,495200000.0
2008-11-13 22:12:00,1.5558,1.55735,1.5558,1.55695,109200000.0
2008-11-13 22:13:00,1.55685,1.55785,1.55625,1.5572,127300000.0
2008-11-13 22:14:00,1.5573,1.5576,1.5562,1.55675,82400000.0
2008-11-13 22:15:00,1.5577,1.559,1.55715,1.55815,126600000.0
2008-11-13 22:16:00,1.55855,1.5588,1.55765,1.55765,79200000.0
2008-11-13 22:17:00,1.55765,1.55945,1.55765,1.5589,78800000.0
2008-11-13 22:18:00,1.55865,1.56,1.5585,1.5585,154900000.0
2008-11-13 22:19:00,1.5585,1.5586,1.5585,1.5585,295200000.0
2008-11-13 22:20:00,1.5585,1.5588,1.55755,1.5578,262800000.0
2008-11-13 22:21:00,1.5578,1.5604,1.5575,1.5601,74800000.0
2008-11-13 22:22:00,1.5599,1.5608,1.55935,1.5607,107800000.0
2008-11-13 22:23:00,1.56065,1.56065,1.5584,1.5587,99200000.0
2008-11-13 22:24:00,1.5588,1.55885,1.5567,1.55755,130100000.0
2008-11-13 22:25:00,1.55745,1.55845,1.55615,1.55615,250200000.0
2008-11-13 22:26:00,1.55605,1.55645,1.55455,1.55465,133200000.0
2008-11-13 22:27:00,1.5545,1.55695,1.5545,1.5565,102000000.0
2008-11-13 22:28:00,1.5568,1.5574,1.5552,1.55675,220600000.0
2008-11-13 22:29:00,1.5567,1.55705,1.55495,1.5556,152400000.0
2008-11-13 22:30:00,1.55565,1.5562,1.55205,1.5527,207900000.0
2008-11-13 22:31:00,1.5526,1.5533,1.5509,1.55195,169300000.0
2008-11-13 22:32:00,1.5518,1.5522,1.54965,1.5499,128400000.0
2008-11-13 22:33:00,1.54995,1.55255,1.5498,1.5516,169300000.0
2008-11-13 22:34:00,1.55195,1.55195,1.5509,1.5512,133200000.0
2008-11-13 22:35:00,1.5512,1.5526,1.551,1.5522,107600000.0
2008-11-13 22:36:00,1.5523,1.5535,1.5518,1.5529,115000000.0
2008-11-13 22:37:00,1.5529,1.5529,1.5529,1.5529,96000000.0
2008-11-13 22:38:00,1.5529,1.5529,1.55,1.55005,109200000.0
2008-11-13 22:39:00,1.55015,1.5515,1.5499,1.54995,98400000.0
2008-11-13 22:40:00,1.5499,1.5513,1.5497,1.55035,88800000.0
2008-11-13 22:41:00,1.55035,1.55315,1.55015,1.5524,140200000.0
2008-11-13 22:42:00,1.5524,1.5551,1.5524,1.5534,111000000.0
2008-11-13 22:43:00,1.5534,1.55465,1.55265,1.55415,72000000.0
2008-11-13 22:44:00,1.5541,1.5542,1.55355,1.5539,76800000.0
2008-11-13 22:45:00,1.554,1.55425,1.5532,1.5534,45600000.0
2008-11-13 22:46:00,1.5534,1.5542,1.55325,1.5542,68400000.0
2008-11-13 22:47:00,1.55475,1.5553,1.55355,1.55405,100200000.0
2008-11-13 22:48:00,1.554,1.554,1.5523,1.55295,121300000.0
2008-11-13 22:49:00,1.55285,1.55315,1.5516,1.5519,117600000.0
2008-11-13 22:50:00,1.5517,1.5524,1.55125,1.55155,114000000.0
2008-11-13 22:51:00,1.55155,1.55325,1.55155,1.55325,123300000.0
2008-11-13 22:52:00,1.55335,1.5556,1.55335,1.5546,126000000.0
2008-11-13 22:53:00,1.55465,1.5549,1.5539,1.55445,82800000.0
2008-11-13 22:54:00,1.55455,1.556,1.5543,1.55525,97200000.0
2008-11-13 22:55:00,1.5553,1.5563,1.5552,1.5558,92400000.0
2008-11-13 22:56:00,1.55595,1.5605,1.55365,1.5538,191000000.0
2008-11-13 22:57:00,1.5538,1.5562,1.5536,1.5551,171500000.0
2008-11-13 22:58:00,1.5554,1.5566,1.5544,1.55605,149200000.0
2008-11-13 22:59:00,1.5564,1.55645,1.5551,1.55645,144500000.0
2008-11-13 23:00:00,1.5566,1.5572,1.5563,1.55645,103800000.0
2008-11-13 23:01:00,1.5569,1.5577,1.5563,1.55665,146200000.0
2008-11-13 23:02:00,1.55665,1.5577,1.5564,1.5568,88900000.0
2008-11-13 23:03:00,1.5571,1.5571,1.5555,1.5561,117600000.0
2008-11-13 23:04:00,1.55605,1.5574,1.55575,1.5574,133200000.0
2008-11-13 23:05:00,1.5575,1.55755,1.5541,1.5549,572400000.0
2008-11-13 23:06:00,1.5549,1.55535,1.5549,1.55505,672000001.0
2008-11-13 23:07:00,1.555,1.5562,1.5549,1.5556,124800002.0
2008-11-13 23:08:00,1.55555,1.55615,1.55545,1.5555,57300000.0
2008-11-13 23:09:00,1.5556,1.55625,1.5555,1.55615,57400000.0
2008-11-13 23:10:00,1.55605,1.5568,1.556,1.5565,48200000.0
2008-11-13 23:11:00,1.5565,1.5569,1.5565,1.5567,38400000.0
2008-11-13 23:12:00,1.5568,1.55685,1.5556,1.5556,55200000.0
2008-11-13 23:13:00,1.55555,1.55565,1.5548,1.5548,32500000.0
2008-11-13 23:14:00,1.5548,1.5548,1.5542,1.5542,50400000.0
2008-11-13 23:15:00,1.5544,1.55555,1.5544,1.55525,56900000.0
2008-11-13 23:16:00,1.55535,1.5556,1.55425,1.55425,84500000.0
2008-11-13 23:17:00,1.5541,1.55415,1.55295,1.55315,69600000.0
2008-11-13 23:18:00,1.5532,1.5535,1.5512,1.5512,90000000.0
2008-11-13 23:19:00,1.5512,1.5536,1.5512,1.5524,117200000.0
2008-11-13 23:20:00,1.5524,1.5524,1.5516,1.55215,87600000.0
2008-11-13 23:21:00,1.5522,1.55245,1.5518,1.5521,90000000.0
2008-11-13 23:22:00,1.5518,1.5524,1.5516,1.5522,67200000.0
2008-11-13 23:23:00,1.5522,1.55295,1.5516,1.5523,108540000.0
2008-11-13 23:24:00,1.5524,1.55255,1.55185,1.552,86400000.0
2008-11-13 23:25:00,1.5517,1.55215,1.551,1.5512,65700000.0
2008-11-13 23:26:00,1.55085,1.5512,1.55075,1.5508,42000000.0
2008-11-13 23:27:00,1.5508,1.55155,1.5506,1.551,33600000.0
2008-11-13 23:28:00,1.551,1.55135,1.55055,1.55065,57600000.0
2008-11-13 23:29:00,1.55065,1.551,1.54885,1.54885,70800000.0
2008-11-13 23:30:00,1.54885,1.5494,1.54815,1.5483,126900000.0
2008-11-13 23:31:00,1.5484,1.5515,1.5484,1.5509,95700000.0
2008-11-13 23:32:00,1.5511,1.5514,1.5507,1.5507,26400000.0
2008-11-13 23:33:00,1.55075,1.55085,1.5504,1.5504,42200000.0
2008-11-13 23:34:00,1.55035,1.5515,1.5503,1.5515,51400000.0
2008-11-13 23:35:00,1.5516,1.55185,1.551,1.55125,36000000.0
2008-11-13 23:36:00,1.55115,1.55115,1.5505,1.5509,25200000.0
2008-11-13 23:37:00,1.5509,1.55135,1.5509,1.5513,43200000.0
2008-11-13 23:38:00,1.5513,1.5513,1.5499,1.55025,70800000.0
2008-11-13 23:39:00,1.5499,1.551,1.5499,1.5508,26400000.0
2008-11-13 23:40:00,1.5508,1.55085,1.5505,1.5507,26400000.0
2008-11-13 23:41:00,1.55075,1.5522,1.5504,1.55115,58000000.0
2008-11-13 23:42:00,1.5522,1.5522,1.5501,1.5501,78000000.0
2008-11-13 23:43:00,1.5501,1.5501,1.5498,1.5498,270000000.0
2008-11-13 23:44:00,1.5498,1.5501,1.5498,1.5501,294000000.0
2008-11-13 23:45:00,1.5501,1.5508,1.54935,1.55,334800000.0
2008-11-13 23:46:00,1.55025,1.5503,1.5491,1.5503,57000000.0
2008-11-13 23:47:00,1.5506,1.5517,1.5506,1.5513,46800000.0
2008-11-13 23:48:00,1.55135,1.55205,1.5512,1.5516,51600000.0
2008-11-13 23:49:00,1.55175,1.5519,1.55145,1.55185,26400000.0
2008-11-13 23:50:00,1.5516,1.5516,1.55075,1.551,48000000.0
2008-11-13 23:51:00,1.551,1.5512,1.5508,1.5508,14200000.0
2008-11-13 23:52:00,1.55095,1.55095,1.55035,1.55035,13200000.0
2008-11-13 23:53:00,1.55035,1.5521,1.5503,1.5505,34000000.0
2008-11-13 23:54:00,1.55075,1.55075,1.54945,1.54945,38400000.0
2008-11-13 23:55:00,1.5494,1.5499,1.5494,1.54945,19200000.0
2008-11-13 23:56:00,1.54955,1.5498,1.5495,1.5495,15600000.0
2008-11-13 23:57:00,1.5496,1.5498,1.5492,1.5498,46800000.0
2008-11-13 23:58:00,1.54985,1.55,1.5459,1.54765,31200000.0
2008-11-13 23:59:00,1.5459,1.5475,1.5459,1.5459,104400000.0
2008-11-14 00:00:00,1.5458,1.5462,1.54465,1.5448,69600000.0
2008-11-14 00:01:00,1.54485,1.5459,1.5442,1.5456,38400000.0
2008-11-14 00:02:00,1.54565,1.5461,1.5455,1.5459,21600000.0
2008-11-14 00:03:00,1.5458,1.5465,1.5458,1.5465,4800000.0
2008-11-14 00:04:00,1.5475,1.5477,1.5455,1.5469,30000000.0
2008-11-14 00:05:00,1.54625,1.5463,1.54485,1.5456,30000000.0
2008-11-14 00:06:00,1.54525,1.5464,1.5452,1.5464,24000000.0
2008-11-14 00:07:00,1.5464,1.5464,1.5443,1.54455,64800000.0
2008-11-14 00:08:00,1.54455,1.5453,1.5429,1.5435,44400000.0
2008-11-14 00:09:00,1.5429,1.54545,1.5429,1.54545,36000000.0
2008-11-14 00:10:00,1.5455,1.5455,1.5447,1.545,9600000.0
2008-11-14 00:11:00,1.54505,1.5465,1.5447,1.5447,79200000.0
2008-11-14 00:12:00,1.54495,1.545,1.5447,1.54485,80400000.0
2008-11-14 00:13:00,1.54475,1.5454,1.5447,1.545,33600000.0
2008-11-14 00:14:00,1.5453,1.5453,1.5449,1.5451,18000000.0
2008-11-14 00:15:00,1.5452,1.5454,1.5451,1.5453,13200000.0
2008-11-14 00:16:00,1.54525,1.54525,1.54475,1.5448,12000000.0
2008-11-14 00:17:00,1.54465,1.5452,1.54435,1.5445,81600000.0
2008-11-14 00:18:00,1.54465,1.54475,1.54455,1.54455,9600000.0
2008-11-14 00:19:00,1.54465,1.5452,1.54455,1.5447,27600000.0
2008-11-14 00:20:00,1.54525,1.5456,1.54475,1.54525,14400000.0
2008-11-14 00:21:00,1.54525,1.5462,1.54525,1.5459,24800000.0
2008-11-14 00:22:00,1.5461,1.5461,1.5449,1.545,22800000.0
2008-11-14 00:23:00,1.5449,1.5449,1.5449,1.5449,1200000.0
2008-11-14 00:24:00,1.54455,1.54475,1.5437,1.5437,336000000.0
2008-11-14 00:25:00,1.5437,1.5439,1.54085,1.54185,139600000.0
2008-11-14 00:26:00,1.54165,1.54365,1.5414,1.5427,62400000.0
2008-11-14 00:27:00,1.543,1.5433,1.5428,1.54285,15600000.0
2008-11-14 00:28:00,1.5427,1.5442,1.5427,1.544,55200000.0
2008-11-14 00:29:00,1.5439,1.54425,1.5436,1.54385,80400000.0
2008-11-14 00:30:00,1.5437,1.5442,1.5435,1.5437,49200000.0
2008-11-14 00:31:00,1.54375,1.544,1.54335,1.54375,48000000.0
2008-11-14 00:32:00,1.54375,1.54425,1.54375,1.54385,38600000.0
2008-11-14 00:33:00,1.54365,1.54425,1.54365,1.54425,10800000.0
2008-11-14 00:34:00,1.5443,1.54605,1.5441,1.54605,44000000.0
2008-11-14 00:35:00,1.5458,1.5458,1.54525,1.54575,36000000.0
2008-11-14 00:36:00,1.5458,1.54695,1.5458,1.54685,31200000.0
2008-11-14 00:37:00,1.5468,1.548,1.54675,1.5479,85200000.0
2008-11-14 00:38:00,1.5479,1.5479,1.5472,1.5472,9600000.0
2008-11-14 00:39:00,1.5472,1.5479,1.54715,1.5472,64800000.0
2008-11-14 00:40:00,1.54735,1.54785,1.5468,1.54785,43200000.0
2008-11-14 00:41:00,1.54785,1.5482,1.54775,1.5479,34800000.0
2008-11-14 00:42:00,1.54775,1.5486,1.54775,1.54805,37200000.0
2008-11-14 00:43:00,1.54835,1.54835,1.54745,1.54745,15600000.0
2008-11-14 00:44:00,1.54745,1.5475,1.5462,1.54675,189700000.0
2008-11-14 00:45:00,1.54675,1.5472,1.54675,1.54715,9600000.0
2008-11-14 00:46:00,1.5522,1.5529,1.5522,1.5527,7200000.0
2008-11-14 00:47:00,1.54695,1.54715,1.54695,1.54695,7200000.0
2008-11-14 00:48:00,1.54715,1.54725,1.54695,1.54725,10800000.0
2008-11-14 00:49:00,1.54725,1.54725,1.54725,1.54725,1200000.0
2008-11-14 00:50:00,1.54725,1.5475,1.54715,1.5475,6000000.0
2008-11-14 00:51:00,1.5474,1.5478,1.5474,1.54745,18000000.0
2008-11-14 00:52:00,1.5475,1.5477,1.54715,1.5472,22800000.0
2008-11-14 00:53:00,1.54725,1.54725,1.5467,1.5467,25200000.0
2008-11-14 00:54:00,1.5467,1.54695,1.54585,1.54625,86400000.0
2008-11-14 00:55:00,1.54625,1.5466,1.5461,1.5466,67200000.0
2008-11-14 00:56:00,1.5467,1.54695,1.5464,1.54665,39000000.0
2008-11-14 00:57:00,1.5467,1.5472,1.5467,1.54675,74500000.0
2008-11-14 00:58:00,1.54675,1.5472,1.54675,1.54695,27600000.0
2008-11-14 00:59:00,1.54695,1.54715,1.54695,1.54705,8400000.0
2008-11-14 01:00:00,1.5474,1.5484,1.5474,1.54835,19200000.0
2008-11-14 01:01:00,1.54855,1.54945,1.54845,1.54905,120000000.0
2008-11-14 01:02:00,1.5491,1.5491,1.549,1.549,269800000.0
2008-11-14 01:03:00,1.549,1.549,1.549,1.549,79200000.0
2008-11-14 01:04:00,1.549,1.549,1.5467,1.5476,60500000.0
2008-11-14 01:05:00,1.5476,1.5476,1.5467,1.5476,76800000.0
2008-11-14 01:06:00,1.5476,1.54785,1.5476,1.54765,33600000.0
2008-11-14 01:07:00,1.54765,1.5483,1.54765,1.5483,22500000.0
2008-11-14 01:08:00,1.5483,1.5486,1.5479,1.5479,92100000.0
2008-11-14 01:09:00,1.5481,1.5487,1.5481,1.5487,49200000.0
2008-11-14 01:10:00,1.5487,1.5487,1.5484,1.5484,45600000.0
2008-11-14 01:11:00,1.5484,1.5484,1.5484,1.5484,27600000.0
2008-11-14 01:12:00,1.5484,1.5484,1.5484,1.5484,39600000.0
2008-11-14 01:13:00,1.5484,1.5486,1.5484,1.5484,35800000.0
2008-11-14 01:14:00,1.5484,1.5485,1.5484,1.5484,24000000.0
2008-11-14 01:15:00,1.5484,1.5485,1.5484,1.5484,148800000.0
2008-11-14 01:16:00,1.5484,1.5484,1.5484,1.5484,57600000.0
2008-11-14 01:17:00,1.5484,1.54885,1.5484,1.5487,46600000.0
2008-11-14 01:18:00,1.5487,1.5487,1.5487,1.5487,54000000.0
2008-11-14 01:19:00,1.5487,1.5487,1.5487,1.5487,38400000.0
2008-11-14 01:20:00,1.5487,1.549,1.5487,1.5487,103600000.0
2008-11-14 01:21:00,1.5487,1.5493,1.5487,1.5491,94300000.0
2008-11-14 01:22:00,1.5491,1.54935,1.5491,1.5492,58800000.0
2008-11-14 01:23:00,1.5492,1.5492,1.5492,1.5492,32400000.0
2008-11-14 01:24:00,1.5492,1.54925,1.5492,1.54925,7200000.0
2008-11-14 01:25:00,1.54925,1.54955,1.5492,1.5493,43500000.0
2008-11-14 01:26:00,1.5494,1.55085,1.5494,1.5507,78400000.0
2008-11-14 01:27:00,1.5506,1.55275,1.5501,1.55165,75100000.0
2008-11-14 01:28:00,1.5517,1.5517,1.55095,1.55115,41200000.0
2008-11-14 01:29:00,1.55095,1.552,1.55095,1.552,93700000.0
2008-11-14 01:30:00,1.55205,1.5525,1.55185,1.5525,41100000.0
2008-11-14 01:31:00,1.55255,1.55255,1.55105,1.55235,58900000.0
2008-11-14 01:32:00,1.55245,1.55265,1.55155,1.55265,37800000.0
2008-11-14 01:33:00,1.5526,1.5539,1.5526,1.5533,76200000.0
2008-11-14 01:34:00,1.5533,1.5534,1.5518,1.5532,85900000.0
2008-11-14 01:35:00,1.5525,1.5539,1.55205,1.55245,123800000.0
2008-11-14 01:36:00,1.55245,1.5531,1.55225,1.55265,121200000.0
2008-11-14 01:37:00,1.5526,1.55295,1.5526,1.55285,10800000.0
2008-11-14 01:38:00,1.55275,1.55275,1.5517,1.552,67200000.0
2008-11-14 01:39:00,1.5521,1.55245,1.5519,1.5524,25200000.0
2008-11-14 01:40:00,1.55235,1.5527,1.55225,1.55225,19200000.0
2008-11-14 01:41:00,1.55235,1.5524,1.5519,1.5521,44400000.0
2008-11-14 01:42:00,1.5521,1.5526,1.55205,1.5522,40800000.0
2008-11-14 01:43:00,1.55185,1.55225,1.5516,1.5519,44400000.0
2008-11-14 01:44:00,1.55185,1.55185,1.5511,1.55135,45600000.0
2008-11-14 01:45:00,1.5514,1.5522,1.55135,1.55195,40800000.0
2008-11-14 01:46:00,1.5519,1.5528,1.5519,1.5524,51600000.0
2008-11-14 01:47:00,1.55245,1.55245,1.55165,1.5521,58800000.0
2008-11-14 01:48:00,1.552,1.5523,1.551,1.5513,127600000.0
2008-11-14 01:49:00,1.55125,1.55425,1.55115,1.5533,104200000.0
2008-11-14 01:50:00,1.5535,1.5539,1.553,1.55355,56400000.0
2008-11-14 01:51:00,1.5536,1.5536,1.5519,1.5519,45600000.0
2008-11-14 01:52:00,1.552,1.5527,1.552,1.5523,67200000.0
2008-11-14 01:53:00,1.55235,1.5524,1.55175,1.55175,46200000.0
2008-11-14 01:54:00,1.5519,1.552,1.5513,1.55135,48000000.0
2008-11-14 01:55:00,1.5514,1.5516,1.5512,1.5513,14400000.0
2008-11-14 01:56:00,1.5512,1.5513,1.5509,1.5511,13200000.0
2008-11-14 01:57:00,1.551,1.5511,1.5504,1.5504,15600000.0
2008-11-14 01:58:00,1.5505,1.5505,1.5494,1.5494,28800000.0
2008-11-14 01:59:00,1.5495,1.5496,1.5491,1.5495,22800000.0
2008-11-14 02:00:00,1.5496,1.54975,1.5489,1.54915,97800000.0
2008-11-14 02:01:00,1.5492,1.5501,1.5489,1.5498,63000000.0
2008-11-14 02:02:00,1.5499,1.5499,1.5494,1.5494,25200000.0
2008-11-14 02:03:00,1.5494,1.5494,1.5494,1.5494,61200000.0
2008-11-14 02:04:00,1.5494,1.5504,1.5494,1.55,61100000.0
2008-11-14 02:05:00,1.55,1.5507,1.55,1.5506,78600000.0
2008-11-14 02:06:00,1.5506,1.55105,1.5502,1.55075,68500000.0
2008-11-14 02:07:00,1.55065,1.55195,1.5506,1.55195,131700000.0
2008-11-14 02:08:00,1.55185,1.5524,1.5514,1.5514,108000000.0
2008-11-14 02:09:00,1.5514,1.5514,1.5514,1.5514,98400000.0
2008-11-14 02:10:00,1.5514,1.5515,1.5514,1.5514,34800000.0
2008-11-14 02:11:00,1.5514,1.5514,1.5489,1.5509,135600000.0
2008-11-14 02:12:00,1.5507,1.5514,1.549,1.5493,76400000.0
2008-11-14 02:13:00,1.5492,1.55075,1.5492,1.5506,78000000.0
2008-11-14 02:14:00,1.5506,1.55075,1.5506,1.5506,44400000.0
2008-11-14 02:15:00,1.5506,1.5508,1.5506,1.5506,25200000.0
2008-11-14 02:16:00,1.5506,1.5518,1.5506,1.55175,75600000.0
2008-11-14 02:17:00,1.55175,1.55175,1.5513,1.5513,22800000.0
2008-11-14 02:18:00,1.5513,1.5529,1.5513,1.5528,107900000.0
2008-11-14 02:19:00,1.5528,1.5528,1.5523,1.5523,80400000.0
2008-11-14 02:20:00,1.5523,1.5523,1.5513,1.55175,171300000.0
2008-11-14 02:21:00,1.55175,1.5518,1.5515,1.5517,163200000.0
2008-11-14 02:22:00,1.5517,1.5517,1.5517,1.5517,37200000.0
2008-11-14 02:23:00,1.55175,1.55355,1.5517,1.5535,34800000.0
2008-11-14 02:24:00,1.5534,1.55485,1.5531,1.5548,42600000.0
2008-11-14 02:25:00,1.5548,1.5548,1.55365,1.55425,73300000.0
2008-11-14 02:26:00,1.5543,1.55445,1.5536,1.5541,50400000.0
2008-11-14 02:27:00,1.5541,1.55455,1.5537,1.55455,57600000.0
2008-11-14 02:28:00,1.55445,1.5551,1.5542,1.5548,66000000.0
2008-11-14 02:29:00,1.5548,1.5548,1.5535,1.5543,68400000.0
2008-11-14 02:30:00,1.5543,1.55455,1.5532,1.55405,106800000.0
2008-11-14 02:31:00,1.55345,1.5543,1.55275,1.5531,114000000.0
2008-11-14 02:32:00,1.5532,1.5544,1.55295,1.554,147800000.0
2008-11-14 02:33:00,1.554,1.55515,1.5538,1.5544,89300000.0
2008-11-14 02:34:00,1.55415,1.55425,1.55335,1.5535,75100000.0
2008-11-14 02:35:00,1.55345,1.55435,1.5528,1.5539,121200000.0
2008-11-14 02:36:00,1.5539,1.5545,1.5532,1.55425,100300000.0
2008-11-14 02:37:00,1.55425,1.55445,1.55345,1.55425,73800000.0
2008-11-14 02:38:00,1.5543,1.55435,1.55355,1.5536,33300000.0
2008-11-14 02:39:00,1.5536,1.55435,1.55355,1.5536,50100000.0
2008-11-14 02:40:00,1.55355,1.5541,1.55355,1.5541,32300000.0
2008-11-14 02:41:00,1.55405,1.5551,1.554,1.5544,64600000.0
2008-11-14 02:42:00,1.55445,1.555,1.5541,1.555,67200000.0
2008-11-14 02:43:00,1.555,1.555,1.5539,1.5539,50400000.0
2008-11-14 02:44:00,1.55405,1.55405,1.55335,1.5534,64800000.0
2008-11-14 02:45:00,1.5534,1.5538,1.5534,1.5536,65600000.0
2008-11-14 02:46:00,1.5536,1.5539,1.5534,1.5536,67500000.0
2008-11-14 02:47:00,1.55355,1.55405,1.55345,1.5539,60800000.0
2008-11-14 02:48:00,1.55395,1.55445,1.55395,1.5542,43000000.0
2008-11-14 02:49:00,1.5542,1.5542,1.5521,1.5521,77900000.0
2008-11-14 02:50:00,1.5521,1.55345,1.5521,1.55345,87700000.0
2008-11-14 02:51:00,1.5531,1.55355,1.55305,1.5534,21100000.0
2008-11-14 02:52:00,1.55335,1.5547,1.5529,1.55425,73600000.0
2008-11-14 02:53:00,1.55445,1.55455,1.5542,1.55445,57200000.0
2008-11-14 02:54:00,1.55435,1.55455,1.55255,1.5535,115300000.0
2008-11-14 02:55:00,1.5536,1.5537,1.55255,1.55325,86400000.0
2008-11-14 02:56:00,1.55325,1.55325,1.55275,1.5532,30400000.0
2008-11-14 02:57:00,1.55325,1.55335,1.55275,1.5532,31800000.0
2008-11-14 02:58:00,1.5532,1.5533,1.5504,1.55095,87800000.0
2008-11-14 02:59:00,1.55095,1.5514,1.54995,1.55085,108600000.0
2008-11-14 03:00:00,1.55085,1.5513,1.5506,1.55105,82400000.0
2008-11-14 03:01:00,1.55105,1.55115,1.54985,1.55035,65600000.0
2008-11-14 03:02:00,1.55065,1.55155,1.55035,1.55135,75600000.0
2008-11-14 03:03:00,1.5514,1.55145,1.5502,1.5508,63500000.0
2008-11-14 03:04:00,1.5507,1.5511,1.54935,1.5498,93200000.0
2008-11-14 03:05:00,1.5498,1.55005,1.54885,1.54885,156200000.0
2008-11-14 03:06:00,1.549,1.55075,1.549,1.55055,142100000.0
2008-11-14 03:07:00,1.5505,1.5509,1.55005,1.5503,50900000.0
2008-11-14 03:08:00,1.5504,1.551,1.5504,1.55065,21600000.0
2008-11-14 03:09:00,1.55065,1.5511,1.5501,1.5511,46200000.0
2008-11-14 03:10:00,1.5511,1.5515,1.5502,1.55135,69800000.0
2008-11-14 03:11:00,1.5513,1.5517,1.5497,1.5497,254000006.0
2008-11-14 03:12:00,1.5495,1.5501,1.54935,1.54995,112200000.0
2008-11-14 03:13:00,1.55015,1.5515,1.5499,1.5515,66700000.0
2008-11-14 03:14:00,1.55145,1.55155,1.55045,1.55095,103100000.0
2008-11-14 03:15:00,1.5509,1.5509,1.5497,1.5502,44400000.0
2008-11-14 03:16:00,1.5502,1.5509,1.5501,1.5506,155000000.0
2008-11-14 03:17:00,1.5506,1.55085,1.55015,1.55085,28800000.0
2008-11-14 03:18:00,1.55085,1.5512,1.55035,1.551,68200000.0
2008-11-14 03:19:00,1.551,1.5514,1.5508,1.5512,52000000.0
2008-11-14 03:20:00,1.5512,1.5518,1.5511,1.5518,30000000.0
2008-11-14 03:21:00,1.5518,1.5518,1.55055,1.5509,64300000.0
2008-11-14 03:22:00,1.55095,1.551,1.55065,1.5508,50400000.0
2008-11-14 03:23:00,1.55095,1.55115,1.5507,1.55085,30000000.0
2008-11-14 03:24:00,1.55085,1.55085,1.5504,1.55055,58000000.0
2008-11-14 03:25:00,1.5504,1.5504,1.5501,1.55025,28100000.0
2008-11-14 03:26:00,1.55025,1.5513,1.55025,1.5507,64700000.0
2008-11-14 03:27:00,1.5507,1.5508,1.5505,1.55065,41200000.0
2008-11-14 03:28:00,1.55065,1.55085,1.55065,1.55075,25000000.0
2008-11-14 03:29:00,1.5508,1.55155,1.5508,1.55125,33200000.0
2008-11-14 03:30:00,1.55125,1.5517,1.5507,1.55115,83300000.0
2008-11-14 03:31:00,1.5507,1.55115,1.5489,1.5498,127500002.0
2008-11-14 03:32:00,1.54995,1.55055,1.54975,1.5503,25800000.0
2008-11-14 03:33:00,1.55025,1.55025,1.54875,1.54965,81800000.0
2008-11-14 03:34:00,1.5497,1.55005,1.5487,1.5489,51200000.0
2008-11-14 03:35:00,1.5489,1.5497,1.54885,1.5497,38400000.0
2008-11-14 03:36:00,1.5495,1.5496,1.5482,1.54915,116400000.0
2008-11-14 03:37:00,1.549,1.5495,1.549,1.5495,44400000.0
2008-11-14 03:38:00,1.5495,1.54965,1.54905,1.54935,86500000.0
2008-11-14 03:39:00,1.5494,1.5496,1.5485,1.54875,111300000.0
2008-11-14 03:40:00,1.54875,1.54885,1.5478,1.548,95700000.0
2008-11-14 03:41:00,1.548,1.54885,1.548,1.5486,102100000.0
2008-11-14 03:42:00,1.54865,1.54915,1.54845,1.54915,59100000.0
2008-11-14 03:43:00,1.54915,1.5498,1.5488,1.5493,41000000.0
2008-11-14 03:44:00,1.54915,1.5493,1.5483,1.5493,87900000.0
2008-11-14 03:45:00,1.5492,1.54935,1.5487,1.54905,62700000.0
2008-11-14 03:46:00,1.54905,1.5496,1.54885,1.54925,64300000.0
2008-11-14 03:47:00,1.54935,1.55045,1.54935,1.55035,64200000.0
2008-11-14 03:48:00,1.55035,1.5506,1.55035,1.55045,26800000.0
2008-11-14 03:49:00,1.5505,1.55155,1.5504,1.5504,38300000.0
2008-11-14 03:50:00,1.5504,1.5512,1.5504,1.55115,61000000.0
2008-11-14 03:51:00,1.5513,1.55175,1.55105,1.55135,39000000.0
2008-11-14 03:52:00,1.55105,1.55145,1.55085,1.55085,41200000.0
2008-11-14 03:53:00,1.5511,1.55135,1.5508,1.55115,47000000.0
2008-11-14 03:54:00,1.55115,1.55135,1.55085,1.5512,64600000.0
2008-11-14 03:55:00,1.5511,1.55205,1.551,1.55195,63000000.0
2008-11-14 03:56:00,1.55195,1.5521,1.55165,1.55165,33000000.0
2008-11-14 03:57:00,1.5518,1.55205,1.5509,1.5512,39200000.0
2008-11-14 03:58:00,1.5514,1.5514,1.5505,1.55105,38400000.0
2008-11-14 03:59:00,1.55095,1.5514,1.5509,1.55105,45400000.0
2008-11-14 04:00:00,1.5512,1.5515,1.55095,1.55145,34200000.0
2008-11-14 04:01:00,1.55145,1.5515,1.5507,1.5509,67600000.0
2008-11-14 04:02:00,1.5509,1.55195,1.5509,1.5515,85800000.0
2008-11-14 04:03:00,1.55155,1.5521,1.55155,1.552,32800000.0
2008-11-14 04:04:00,1.5518,1.552,1.55135,1.55155,45400000.0
2008-11-14 04:05:00,1.55155,1.55155,1.55095,1.5513,29200000.0
2008-11-14 04:06:00,1.5513,1.5522,1.5512,1.55205,36400000.0
2008-11-14 04:07:00,1.55205,1.55205,1.5517,1.55175,17600000.0
2008-11-14 04:08:00,1.5518,1.5518,1.5512,1.5516,28000000.0
2008-11-14 04:09:00,1.5514,1.5515,1.55135,1.5515,6000000.0
2008-11-14 04:10:00,1.55145,1.55175,1.5513,1.5515,29200000.0
2008-11-14 04:11:00,1.5513,1.55195,1.5513,1.55195,104800000.0
2008-11-14 04:12:00,1.5516,1.55215,1.5516,1.5516,97400000.0
2008-11-14 04:13:00,1.5516,1.55185,1.5516,1.55165,27600000.0
2008-11-14 04:14:00,1.5517,1.5527,1.5516,1.55245,118700000.0
2008-11-14 04:15:00,1.5527,1.5528,1.5524,1.5524,73200000.0
2008-11-14 04:16:00,1.5524,1.5524,1.5523,1.5524,95400000.0
2008-11-14 04:17:00,1.5523,1.5524,1.5506,1.55105,58200000.0
2008-11-14 04:18:00,1.55105,1.5511,1.5507,1.55095,45400000.0
2008-11-14 04:19:00,1.55105,1.55115,1.5509,1.55105,28800000.0
2008-11-14 04:20:00,1.55125,1.55125,1.5507,1.55075,124200000.0
2008-11-14 04:21:00,1.5507,1.5512,1.5507,1.5507,102600000.0
2008-11-14 04:22:00,1.5507,1.5507,1.5507,1.5507,133200000.0
2008-11-14 04:23:00,1.5507,1.5507,1.5507,1.5507,45000000.0
2008-11-14 04:24:00,1.5507,1.5507,1.5507,1.5507,66000000.0
2008-11-14 04:25:00,1.5507,1.5507,1.5507,1.5507,39000000.0
2008-11-14 04:26:00,1.5507,1.55105,1.5507,1.5508,59200000.0
2008-11-14 04:27:00,1.5508,1.5512,1.5508,1.55105,27700000.0
2008-11-14 04:28:00,1.55125,1.55135,1.5508,1.55135,20600000.0
2008-11-14 04:29:00,1.55145,1.55145,1.5506,1.55085,54200000.0
2008-11-14 04:30:00,1.55075,1.55075,1.5503,1.55055,49200000.0
2008-11-14 04:31:00,1.5507,1.5507,1.55045,1.55065,32400000.0
2008-11-14 04:32:00,1.5507,1.5507,1.5507,1.5507,1200000.0
2008-11-14 04:33:00,1.55065,1.55145,1.55055,1.55145,31200000.0
2008-11-14 04:34:00,1.5514,1.5518,1.55095,1.5518,35400000.0
2008-11-14 04:35:00,1.5513,1.5513,1.55095,1.551,13200000.0
2008-11-14 04:36:00,1.5509,1.55115,1.5508,1.55115,28400000.0
2008-11-14 04:37:00,1.55105,1.5513,1.55105,1.55105,19800000.0
2008-11-14 04:38:00,1.55105,1.55165,1.55105,1.55165,42400000.0
2008-11-14 04:39:00,1.55155,1.5521,1.55155,1.5519,78800000.0
2008-11-14 04:40:00,1.5519,1.552,1.5508,1.5508,81600000.0
2008-11-14 04:41:00,1.5508,1.5512,1.55055,1.5507,115000000.0
2008-11-14 04:42:00,1.55085,1.55105,1.55065,1.55065,73600000.0
2008-11-14 04:43:00,1.55075,1.5511,1.55055,1.55055,42600000.0
2008-11-14 04:44:00,1.55065,1.5516,1.54975,1.5512,102900000.0
2008-11-14 04:45:00,1.55115,1.5513,1.55085,1.551,89800000.0
2008-11-14 04:46:00,1.55095,1.5515,1.5508,1.5508,69100000.0
2008-11-14 04:47:00,1.5507,1.5512,1.5506,1.55095,80700000.0
2008-11-14 04:48:00,1.551,1.55105,1.55,1.55045,75000000.0
2008-11-14 04:49:00,1.55055,1.5508,1.54975,1.55025,88400000.0
2008-11-14 04:50:00,1.5503,1.55055,1.55025,1.55035,16700000.0
2008-11-14 04:51:00,1.55045,1.5506,1.5503,1.55045,28200000.0
2008-11-14 04:52:00,1.5505,1.5512,1.55035,1.55035,51200000.0
2008-11-14 04:53:00,1.55065,1.5509,1.55055,1.5509,15600000.0
2008-11-14 04:54:00,1.5509,1.55095,1.5504,1.55075,59400000.0
2008-11-14 04:55:00,1.55075,1.55075,1.5507,1.55075,13200000.0
2008-11-14 04:56:00,1.5537,1.5541,1.5537,1.5538,41600000.0
2008-11-14 04:57:00,1.55065,1.5517,1.55065,1.5517,41600000.0
2008-11-14 04:58:00,1.55175,1.55245,1.55085,1.5511,90500000.0
2008-11-14 04:59:00,1.5511,1.5518,1.5511,1.5515,65600000.0
2008-11-14 05:00:00,1.5515,1.55175,1.55055,1.55175,72600000.0
2008-11-14 05:01:00,1.55175,1.5525,1.5514,1.5516,61400000.0
2008-11-14 05:02:00,1.55155,1.552,1.5512,1.5514,62400000.0
2008-11-14 05:03:00,1.5513,1.5516,1.55095,1.5514,63400000.0
2008-11-14 05:04:00,1.55135,1.55165,1.5513,1.55155,25200000.0
2008-11-14 05:05:00,1.5514,1.55165,1.55105,1.55165,38400000.0
2008-11-14 05:06:00,1.55165,1.55235,1.5514,1.55215,40800000.0
2008-11-14 05:07:00,1.55215,1.55215,1.55115,1.55205,54000000.0
2008-11-14 05:08:00,1.55225,1.55225,1.5513,1.55215,73100000.0
2008-11-14 05:09:00,1.5518,1.55205,1.5518,1.55205,17700000.0
2008-11-14 05:10:00,1.55205,1.55205,1.5506,1.55075,36600000.0
2008-11-14 05:11:00,1.5508,1.5514,1.55075,1.5511,66000000.0
2008-11-14 05:12:00,1.5511,1.55115,1.551,1.5511,10800000.0
2008-11-14 05:13:00,1.5511,1.5512,1.5501,1.55045,38400000.0
2008-11-14 05:14:00,1.5504,1.5515,1.5504,1.5514,42000000.0
2008-11-14 05:15:00,1.5514,1.5515,1.5511,1.5512,24000000.0
2008-11-14 05:16:00,1.5511,1.5517,1.5508,1.5517,43200000.0
2008-11-14 05:17:00,1.5516,1.55195,1.55145,1.55155,25800000.0
2008-11-14 05:18:00,1.55165,1.55245,1.55165,1.5523,22800000.0
2008-11-14 05:19:00,1.5522,1.5523,1.5516,1.55195,49200000.0
2008-11-14 05:20:00,1.5516,1.5516,1.55125,1.5514,28800000.0
2008-11-14 05:21:00,1.55135,1.5514,1.55135,1.5514,13200000.0
2008-11-14 05:22:00,1.5515,1.55155,1.55105,1.55105,50500000.0
2008-11-14 05:23:00,1.55105,1.5513,1.551,1.55115,25300000.0
2008-11-14 05:24:00,1.55135,1.55135,1.5508,1.55115,57600000.0
2008-11-14 05:25:00,1.5509,1.55115,1.5509,1.55115,20400000.0
2008-11-14 05:26:00,1.55125,1.5514,1.55115,1.5514,7200000.0
2008-11-14 05:27:00,1.55115,1.5516,1.55115,1.5516,46800000.0
2008-11-14 05:28:00,1.5513,1.55185,1.5512,1.5516,61200000.0
2008-11-14 05:29:00,1.5516,1.5518,1.55125,1.5515,36000000.0
2008-11-14 05:30:00,1.5517,1.552,1.55125,1.552,32400000.0
2008-11-14 05:31:00,1.55205,1.5526,1.55185,1.5526,31200000.0
2008-11-14 05:32:00,1.55285,1.55385,1.55285,1.55335,116200000.0
2008-11-14 05:33:00,1.5533,1.55335,1.55265,1.55265,120300000.0
2008-11-14 05:34:00,1.55275,1.55285,1.55255,1.55255,23700000.0
2008-11-14 05:35:00,1.5526,1.5526,1.5519,1.552,41300000.0
2008-11-14 05:36:00,1.55195,1.55315,1.55165,1.55205,138400000.0
2008-11-14 05:37:00,1.55205,1.5524,1.55135,1.55155,59600000.0
2008-11-14 05:38:00,1.55155,1.552,1.5515,1.55175,18700000.0
2008-11-14 05:39:00,1.5519,1.55245,1.55175,1.55245,20400000.0
2008-11-14 05:40:00,1.5524,1.5529,1.55215,1.5528,60600000.0
2008-11-14 05:41:00,1.5528,1.5537,1.5528,1.5533,87000000.0
2008-11-14 05:42:00,1.55345,1.55385,1.5531,1.55355,50400000.0
2008-11-14 05:43:00,1.55355,1.55355,1.55325,1.55325,15600000.0
2008-11-14 05:44:00,1.55315,1.55345,1.55255,1.553,30600000.0
2008-11-14 05:45:00,1.55255,1.5532,1.5521,1.55225,86400000.0
2008-11-14 05:46:00,1.55225,1.5524,1.55185,1.5519,47200000.0
2008-11-14 05:47:00,1.55185,1.55275,1.55185,1.55275,45000000.0
2008-11-14 05:48:00,1.55275,1.55305,1.55275,1.5529,24000000.0
2008-11-14 05:49:00,1.5529,1.5529,1.5527,1.5528,12600000.0
2008-11-14 05:50:00,1.55285,1.55315,1.55285,1.55305,6000000.0
2008-11-14 05:51:00,1.553,1.55345,1.5526,1.55315,40200000.0
2008-11-14 05:52:00,1.55315,1.55445,1.55315,1.55445,44200000.0
2008-11-14 05:53:00,1.55445,1.55455,1.5534,1.5534,13200000.0
2008-11-14 05:54:00,1.55385,1.55415,1.55315,1.5537,62800000.0
2008-11-14 05:55:00,1.55375,1.5542,1.5534,1.55385,40800000.0
2008-11-14 05:56:00,1.55395,1.55415,1.5537,1.55375,69000000.0
2008-11-14 05:57:00,1.55385,1.55385,1.5529,1.5529,51000000.0
2008-11-14 05:58:00,1.553,1.553,1.55255,1.55255,16800000.0
2008-11-14 05:59:00,1.55265,1.5528,1.55255,1.55275,25200000.0
2008-11-14 06:00:00,1.5528,1.55365,1.5528,1.55325,43000000.0
2008-11-14 06:01:00,1.55325,1.55325,1.5524,1.5524,65000000.0
2008-11-14 06:02:00,1.55205,1.5523,1.55145,1.5518,104500000.0
2008-11-14 06:03:00,1.5517,1.5517,1.55105,1.55115,32400000.0
2008-11-14 06:04:00,1.5512,1.5513,1.55095,1.55115,30000000.0
2008-11-14 06:05:00,1.5511,1.55135,1.55075,1.55135,67200000.0
2008-11-14 06:06:00,1.5513,1.5514,1.55115,1.5514,46900000.0
2008-11-14 06:07:00,1.55145,1.5515,1.551,1.5513,42000000.0
2008-11-14 06:08:00,1.55125,1.5515,1.5512,1.5514,42000000.0
2008-11-14 06:09:00,1.55145,1.55155,1.55045,1.5506,30600000.0
2008-11-14 06:10:00,1.55065,1.5508,1.5501,1.55015,60000000.0
2008-11-14 06:11:00,1.5502,1.5504,1.5502,1.5504,33600000.0
2008-11-14 06:12:00,1.55045,1.5512,1.5504,1.55115,65400000.0
2008-11-14 06:13:00,1.5512,1.55135,1.5507,1.5508,48000000.0
2008-11-14 06:14:00,1.5509,1.55095,1.54995,1.55,58800000.0
2008-11-14 06:15:00,1.55005,1.55005,1.5496,1.54965,61200000.0
2008-11-14 06:16:00,1.54965,1.55015,1.54965,1.5498,31200000.0
2008-11-14 06:17:00,1.5498,1.5509,1.5497,1.5505,80400000.0
2008-11-14 06:18:00,1.5505,1.55055,1.5494,1.5498,54600000.0
2008-11-14 06:19:00,1.54985,1.55,1.5496,1.5496,70800000.0
2008-11-14 06:20:00,1.5496,1.5496,1.5496,1.5496,122400000.0
2008-11-14 06:21:00,1.5496,1.55055,1.5496,1.55005,96600000.0
2008-11-14 06:22:00,1.5501,1.55015,1.5478,1.54825,123200000.0
2008-11-14 06:23:00,1.54825,1.54935,1.5482,1.54935,99600000.0
2008-11-14 06:24:00,1.5492,1.54935,1.54905,1.5492,34800000.0
2008-11-14 06:25:00,1.54925,1.5497,1.54925,1.54935,57200000.0
2008-11-14 06:26:00,1.54935,1.54945,1.5492,1.5492,82800000.0
2008-11-14 06:27:00,1.5492,1.5495,1.5492,1.54935,36000000.0
2008-11-14 06:28:00,1.5494,1.54975,1.5492,1.5492,38400000.0
2008-11-14 06:29:00,1.5492,1.54955,1.5492,1.54935,71400000.0
2008-11-14 06:30:00,1.54935,1.54955,1.5492,1.5494,87300000.0
2008-11-14 06:31:00,1.54935,1.54935,1.5492,1.5492,201600000.0
2008-11-14 06:32:00,1.5492,1.5492,1.5492,1.5492,91200000.0
2008-11-14 06:33:00,1.5492,1.55005,1.5492,1.55005,133400000.0
2008-11-14 06:34:00,1.55005,1.55005,1.5496,1.5496,75000000.0
2008-11-14 06:35:00,1.54965,1.5501,1.5496,1.5496,69300000.0
2008-11-14 06:36:00,1.5496,1.5498,1.5496,1.54965,255900000.0
2008-11-14 06:37:00,1.54965,1.5497,1.5496,1.5496,48000000.0
2008-11-14 06:38:00,1.5496,1.54965,1.5494,1.5494,210000000.0
2008-11-14 06:39:00,1.5494,1.5496,1.5483,1.5484,181700000.0
2008-11-14 06:40:00,1.5487,1.54925,1.5486,1.5488,78900000.0
2008-11-14 06:41:00,1.54885,1.54925,1.5488,1.5488,84300000.0
2008-11-14 06:42:00,1.5488,1.54915,1.5487,1.54905,115400000.0
2008-11-14 06:43:00,1.54905,1.54935,1.5487,1.5491,61700000.0
2008-11-14 06:44:00,1.5491,1.54975,1.5491,1.5491,47700000.0
2008-11-14 06:45:00,1.5491,1.5497,1.5491,1.5497,60000000.0
2008-11-14 06:46:00,1.5496,1.54975,1.5491,1.54965,42000000.0
2008-11-14 06:47:00,1.5497,1.55095,1.5497,1.5508,93100000.0
2008-11-14 06:48:00,1.5508,1.55085,1.5508,1.5508,31200000.0
2008-11-14 06:49:00,1.5508,1.5508,1.5505,1.5508,67200000.0
2008-11-14 06:50:00,1.5508,1.551,1.5507,1.55095,105800000.0
2008-11-14 06:51:00,1.55095,1.55155,1.5508,1.5513,101400000.0
2008-11-14 06:52:00,1.5513,1.55135,1.5513,1.5513,64200000.0
2008-11-14 06:53:00,1.5513,1.55135,1.5513,1.5513,43300000.0
2008-11-14 06:54:00,1.55135,1.55135,1.5513,1.5513,13600000.0
2008-11-14 06:55:00,1.5513,1.5513,1.5513,1.5513,34800000.0
2008-11-14 06:56:00,1.5513,1.5513,1.5513,1.5513,16800000.0
2008-11-14 06:57:00,1.5513,1.5513,1.5513,1.5513,21600000.0
2008-11-14 06:58:00,1.5513,1.5513,1.5511,1.5513,62400000.0
2008-11-14 06:59:00,1.5513,1.5513,1.5512,1.5513,46800000.0
2008-11-14 07:00:00,1.5513,1.55145,1.5513,1.5513,52800000.0
2008-11-14 07:01:00,1.5513,1.5513,1.5513,1.5513,64800000.0
2008-11-14 07:02:00,1.5513,1.5517,1.5512,1.5512,396600000.0
2008-11-14 07:03:00,1.5512,1.5512,1.5512,1.5512,268800000.0
2008-11-14 07:04:00,1.5512,1.5512,1.5512,1.5512,268800000.0
2008-11-14 07:05:00,1.5512,1.5512,1.5495,1.551,95600000.0
2008-11-14 07:06:00,1.55105,1.5523,1.55105,1.5523,81800000.0
2008-11-14 07:07:00,1.55235,1.553,1.55215,1.55215,28000000.0
2008-11-14 07:08:00,1.5521,1.5521,1.5519,1.55195,90000000.0
2008-11-14 07:09:00,1.55195,1.55215,1.5519,1.552,30000000.0
2008-11-14 07:10:00,1.5522,1.5527,1.5522,1.5527,35600000.0
2008-11-14 07:11:00,1.55265,1.553,1.5526,1.5526,24400000.0
2008-11-14 07:12:00,1.5526,1.5526,1.5526,1.5526,36000000.0
2008-11-14 07:13:00,1.5526,1.5526,1.5526,1.5526,30000000.0
2008-11-14 07:14:00,1.5526,1.5536,1.5526,1.5532,94000000.0
2008-11-14 07:15:00,1.55315,1.554,1.553,1.55375,86800000.0
2008-11-14 07:16:00,1.5539,1.5539,1.5537,1.5537,14400000.0
2008-11-14 07:17:00,1.5537,1.5537,1.5537,1.5537,25000000.0
2008-11-14 07:18:00,1.5537,1.5537,1.5537,1.5537,11000000.0
2008-11-14 07:19:00,1.5537,1.5537,1.5537,1.5537,5000000.0
2008-11-14 07:20:00,1.5537,1.5537,1.5537,1.5537,9000000.0
2008-11-14 07:21:00,1.5537,1.5537,1.5535,1.5537,46000000.0
2008-11-14 07:22:00,1.5537,1.5537,1.5537,1.5537,28000000.0
2008-11-14 07:23:00,1.5537,1.55445,1.5531,1.5535,45800000.0
2008-11-14 07:24:00,1.5535,1.5539,1.5534,1.5536,37200000.0
2008-11-14 07:25:00,1.55365,1.5555,1.55365,1.55495,34700000.0
2008-11-14 07:26:00,1.55505,1.55565,1.55485,1.5551,60100000.0
2008-11-14 07:27:00,1.5551,1.5554,1.5551,1.5551,45000000.0
2008-11-14 07:28:00,1.5551,1.55525,1.5551,1.5551,37200000.0
2008-11-14 07:29:00,1.5551,1.5551,1.5551,1.5551,28800000.0
2008-11-14 07:30:00,1.5551,1.5551,1.5547,1.5551,23600000.0
2008-11-14 07:31:00,1.5551,1.5554,1.5551,1.55525,43200000.0
2008-11-14 07:32:00,1.5552,1.5555,1.5552,1.5555,12000000.0
2008-11-14 07:33:00,1.5555,1.55585,1.55535,1.55535,96000000.0
2008-11-14 07:34:00,1.55535,1.55585,1.5552,1.5552,63800000.0
2008-11-14 07:35:00,1.5552,1.5552,1.5552,1.5552,10000000.0
2008-11-14 07:36:00,1.5552,1.5552,1.5552,1.5552,14000000.0
2008-11-14 07:37:00,1.5552,1.5552,1.5552,1.5552,20000000.0
2008-11-14 07:38:00,1.5552,1.5552,1.5552,1.5552,28000000.0
2008-11-14 07:39:00,1.5552,1.5552,1.5552,1.5552,21000000.0
2008-11-14 07:40:00,1.5552,1.5552,1.5552,1.5552,14000000.0
2008-11-14 07:41:00,1.5552,1.5552,1.5552,1.5552,18000000.0
2008-11-14 07:42:00,1.5552,1.5552,1.5552,1.5552,23000000.0
2008-11-14 07:43:00,1.5552,1.5552,1.5552,1.5552,21000000.0
2008-11-14 07:44:00,1.5552,1.5552,1.5548,1.5552,33100000.0
2008-11-14 07:45:00,1.5552,1.5552,1.5542,1.5542,26900000.0
2008-11-14 07:46:00,1.5542,1.5542,1.5542,1.5542,15000000.0
2008-11-14 07:47:00,1.5542,1.5542,1.5542,1.5542,11000000.0
2008-11-14 07:48:00,1.5542,1.5542,1.5542,1.5542,14600000.0
2008-11-14 07:49:00,1.5542,1.5542,1.55275,1.5533,68200000.0
2008-11-14 07:50:00,1.5533,1.5534,1.55325,1.5534,26400000.0
2008-11-14 07:51:00,1.55325,1.55385,1.55325,1.5537,100800000.0
2008-11-14 07:52:00,1.5538,1.55385,1.55355,1.5537,41400000.0
2008-11-14 07:53:00,1.55375,1.5539,1.5535,1.55385,58000000.0
2008-11-14 07:54:00,1.5534,1.5534,1.5534,1.5534,161400000.0
2008-11-14 07:55:00,1.5534,1.5534,1.5534,1.5534,369600000.0
2008-11-14 07:56:00,1.5534,1.5534,1.5534,1.5534,528000000.0
2008-11-14 07:57:00,1.5534,1.5534,1.5534,1.5534,343200000.0
2008-11-14 07:58:00,1.5534,1.5534,1.5534,1.5534,250800000.0
2008-11-14 07:59:00,1.5534,1.5534,1.5534,1.5534,476400000.0
2008-11-14 08:00:00,1.5535,1.5552,1.5535,1.55465,90000000.0
2008-11-14 08:01:00,1.5547,1.5555,1.5547,1.5554,46800000.0
2008-11-14 08:02:00,1.5555,1.5566,1.5554,1.55605,63600000.0
2008-11-14 08:03:00,1.556,1.55615,1.5559,1.5559,126000000.0
2008-11-14 08:04:00,1.5559,1.55645,1.5559,1.5561,105600000.0
2008-11-14 08:05:00,1.5561,1.5561,1.5561,1.5561,72000000.0
2008-11-14 08:06:00,1.5561,1.5561,1.5542,1.5542,159400000.0
2008-11-14 08:07:00,1.5561,1.5561,1.5537,1.5537,111200000.0
2008-11-14 08:08:00,1.5537,1.55375,1.5537,1.5537,34200000.0
2008-11-14 08:09:00,1.5537,1.5548,1.5537,1.5546,44500000.0
2008-11-14 08:10:00,1.5546,1.55465,1.5546,1.5546,37600000.0
2008-11-14 08:11:00,1.5546,1.55465,1.5546,1.5546,49800000.0
2008-11-14 08:12:00,1.5546,1.5546,1.5546,1.5546,45000000.0
2008-11-14 08:13:00,1.5546,1.5546,1.5529,1.553,108900000.0
2008-11-14 08:14:00,1.553,1.553,1.5513,1.55185,90000000.0
2008-11-14 08:15:00,1.55185,1.55265,1.5517,1.5517,91000000.0
2008-11-14 08:16:00,1.5517,1.55265,1.5517,1.5517,132800000.0
2008-11-14 08:17:00,1.5517,1.55275,1.5517,1.55275,73800000.0
2008-11-14 08:18:00,1.5526,1.5527,1.5525,1.5525,95800000.0
2008-11-14 08:19:00,1.5525,1.5527,1.5525,1.55255,36000000.0
2008-11-14 08:20:00,1.5526,1.5537,1.55255,1.55355,103200000.0
2008-11-14 08:21:00,1.5536,1.55375,1.5531,1.5531,119400000.0
2008-11-14 08:22:00,1.5531,1.5531,1.55075,1.5527,98000000.0
2008-11-14 08:23:00,1.55275,1.5532,1.5522,1.5526,75600000.0
2008-11-14 08:24:00,1.5526,1.5526,1.5526,1.5526,26400000.0
2008-11-14 08:25:00,1.5526,1.5526,1.5526,1.5526,36600000.0
2008-11-14 08:26:00,1.5526,1.5526,1.5526,1.5526,21600000.0
2008-11-14 08:27:00,1.5526,1.5526,1.5526,1.5526,26400000.0
2008-11-14 08:28:00,1.5526,1.5526,1.5504,1.5504,57200000.0
2008-11-14 08:29:00,1.5504,1.55145,1.5504,1.5514,53000000.0
2008-11-14 08:30:00,1.55155,1.5523,1.5514,1.55155,130900000.0
2008-11-14 08:31:00,1.5515,1.55165,1.5514,1.5515,138100000.0
2008-11-14 08:32:00,1.55155,1.552,1.55155,1.5519,60600000.0
2008-11-14 08:33:00,1.5519,1.5522,1.5518,1.5519,78400000.0
2008-11-14 08:34:00,1.5519,1.5521,1.5519,1.5519,57500000.0
2008-11-14 08:35:00,1.5519,1.55195,1.5519,1.5519,32500000.0
2008-11-14 08:36:00,1.5519,1.5521,1.5519,1.5519,51400000.0
2008-11-14 08:37:00,1.5519,1.5519,1.5519,1.5519,52600000.0
2008-11-14 08:38:00,1.5519,1.55225,1.5519,1.55205,48000000.0
2008-11-14 08:39:00,1.5522,1.5523,1.5521,1.5522,27600000.0
2008-11-14 08:40:00,1.55225,1.55225,1.5522,1.55225,22300000.0
2008-11-14 08:41:00,1.55225,1.5528,1.5522,1.5525,41000000.0
2008-11-14 08:42:00,1.5525,1.5528,1.55125,1.55145,87600000.0
2008-11-14 08:43:00,1.55135,1.5516,1.5506,1.5506,684000001.0
2008-11-14 08:44:00,1.5506,1.5511,1.5506,1.5508,177600000.0
2008-11-14 08:45:00,1.55075,1.551,1.5506,1.5508,286800003.0
2008-11-14 08:46:00,1.5507,1.55115,1.55065,1.55115,82800000.0
2008-11-14 08:47:00,1.55125,1.55135,1.55115,1.55115,28800000.0
2008-11-14 08:48:00,1.5513,1.5513,1.5507,1.55085,30000000.0
2008-11-14 08:49:00,1.55115,1.5518,1.5506,1.5506,315500003.0
2008-11-14 08:50:00,1.5506,1.5516,1.5506,1.55105,631800002.0
2008-11-14 08:51:00,1.551,1.55305,1.55055,1.5523,129200000.0
2008-11-14 08:52:00,1.55235,1.5525,1.55145,1.552,57000000.0
2008-11-14 08:53:00,1.5521,1.55275,1.5518,1.5525,46300000.0
2008-11-14 08:54:00,1.5525,1.5526,1.5513,1.55205,57600000.0
2008-11-14 08:55:00,1.55205,1.55215,1.5517,1.5518,56400000.0
2008-11-14 08:56:00,1.5519,1.552,1.55065,1.5508,37800000.0
2008-11-14 08:57:00,1.55085,1.5512,1.5508,1.5511,28800000.0
2008-11-14 08:58:00,1.55135,1.5514,1.55085,1.5513,36000000.0
2008-11-14 08:59:00,1.55115,1.5518,1.5507,1.55135,69700000.0
2008-11-14 09:00:00,1.5515,1.55175,1.55095,1.55095,52800000.0
2008-11-14 09:01:00,1.5509,1.55285,1.5509,1.552,39600000.0
2008-11-14 09:02:00,1.5518,1.55215,1.551,1.551,48600000.0
2008-11-14 09:03:00,1.551,1.55195,1.5509,1.5518,182400000.0
2008-11-14 09:04:00,1.5518,1.5525,1.55155,1.5519,87600000.0
2008-11-14 09:05:00,1.5519,1.55255,1.5519,1.5523,95400000.0
2008-11-14 09:06:00,1.5523,1.5524,1.5518,1.5518,63600000.0
2008-11-14 09:07:00,1.5519,1.55225,1.5518,1.5522,37200000.0
2008-11-14 09:08:00,1.5522,1.55245,1.55205,1.55225,62400000.0
2008-11-14 09:09:00,1.55225,1.5524,1.552,1.55225,67200000.0
2008-11-14 09:10:00,1.5523,1.5525,1.55205,1.5521,62400000.0
2008-11-14 09:11:00,1.5521,1.5522,1.55185,1.552,56400000.0
2008-11-14 09:12:00,1.552,1.5524,1.5518,1.5522,121200000.0
2008-11-14 09:13:00,1.55215,1.5531,1.5521,1.55235,96000000.0
2008-11-14 09:14:00,1.5523,1.5527,1.55205,1.55265,62400000.0
2008-11-14 09:15:00,1.55265,1.5534,1.5526,1.5534,177600000.0
2008-11-14 09:16:00,1.55325,1.5534,1.5514,1.5514,127200000.0
2008-11-14 09:17:00,1.5514,1.55175,1.5511,1.55165,696000000.0
2008-11-14 09:18:00,1.55165,1.55205,1.5511,1.5517,348000000.0
2008-11-14 09:19:00,1.5517,1.55185,1.55055,1.5517,137900000.0
2008-11-14 09:20:00,1.55175,1.5518,1.5499,1.5499,202600001.0
2008-11-14 09:21:00,1.55025,1.55075,1.5501,1.55075,122500000.0
2008-11-14 09:22:00,1.5507,1.55105,1.5503,1.55055,124600000.0
2008-11-14 09:23:00,1.55055,1.5507,1.54975,1.54975,138000000.0
2008-11-14 09:24:00,1.5497,1.5497,1.54885,1.54885,215100000.0
2008-11-14 09:25:00,1.5488,1.55005,1.54875,1.55005,169200000.0
2008-11-14 09:26:00,1.54995,1.5509,1.54925,1.54995,175200000.0
2008-11-14 09:27:00,1.54985,1.5502,1.5486,1.5487,157200000.0
2008-11-14 09:28:00,1.5486,1.5503,1.5483,1.54895,113000000.0
2008-11-14 09:29:00,1.54885,1.54935,1.5485,1.54885,102500000.0
2008-11-14 09:30:00,1.54855,1.54915,1.54845,1.5489,109600000.0
2008-11-14 09:31:00,1.549,1.55,1.5488,1.5496,113300000.0
2008-11-14 09:32:00,1.54965,1.5504,1.5475,1.54875,148600000.0
2008-11-14 09:33:00,1.5488,1.55005,1.54875,1.54995,108400000.0
2008-11-14 09:34:00,1.55005,1.5504,1.5487,1.5487,195500000.0
2008-11-14 09:35:00,1.5487,1.54885,1.5475,1.54755,134300000.0
2008-11-14 09:36:00,1.54755,1.54945,1.54755,1.54935,154400000.0
2008-11-14 09:37:00,1.5494,1.54955,1.5482,1.5482,135400000.0
2008-11-14 09:38:00,1.5482,1.54985,1.5481,1.54845,158800000.0
2008-11-14 09:39:00,1.54845,1.54865,1.54815,1.54865,108000000.0
2008-11-14 09:40:00,1.54865,1.54895,1.5484,1.5484,96100000.0
2008-11-14 09:41:00,1.5483,1.5487,1.5479,1.54805,85400000.0
2008-11-14 09:42:00,1.54805,1.54845,1.54735,1.54745,124900000.0
2008-11-14 09:43:00,1.54735,1.54925,1.54735,1.5492,130100000.0
2008-11-14 09:44:00,1.54925,1.54925,1.54785,1.54805,96500000.0
2008-11-14 09:45:00,1.5481,1.5488,1.5478,1.5483,114000000.0
2008-11-14 09:46:00,1.54825,1.5486,1.5474,1.5476,159400000.0
2008-11-14 09:47:00,1.5478,1.54855,1.5476,1.5483,84300000.0
2008-11-14 09:48:00,1.54825,1.5483,1.54775,1.5483,104200000.0
2008-11-14 09:49:00,1.54825,1.5483,1.54755,1.54755,71800000.0
2008-11-14 09:50:00,1.5475,1.5484,1.5468,1.5473,114300000.0
2008-11-14 09:51:00,1.5472,1.54785,1.54645,1.54715,150200000.0
2008-11-14 09:52:00,1.54725,1.54765,1.54695,1.5471,162200000.0
2008-11-14 09:53:00,1.5472,1.5477,1.5465,1.54655,144500000.0
2008-11-14 09:54:00,1.54665,1.547,1.54615,1.54615,107300000.0
2008-11-14 09:55:00,1.5461,1.54615,1.5441,1.54475,134400000.0
2008-11-14 09:56:00,1.54475,1.54545,1.5443,1.5443,145400000.0
2008-11-14 09:57:00,1.5443,1.54495,1.54385,1.54395,155600000.0
2008-11-14 09:58:00,1.54425,1.5443,1.5428,1.5428,143500000.0
2008-11-14 09:59:00,1.5429,1.5429,1.5388,1.5388,645400002.0
2008-11-14 10:00:00,1.5388,1.54035,1.5388,1.5403,262300000.0
2008-11-14 10:01:00,1.54055,1.54095,1.53895,1.54095,102300000.0
2008-11-14 10:02:00,1.5409,1.54175,1.5404,1.54105,134900000.0
2008-11-14 10:03:00,1.5411,1.54215,1.54105,1.54205,113800000.0
2008-11-14 10:04:00,1.54205,1.54285,1.54,1.54145,222300000.0
2008-11-14 10:05:00,1.5415,1.54265,1.5406,1.5425,118800000.0
2008-11-14 10:06:00,1.54255,1.5428,1.5412,1.5421,107000000.0
2008-11-14 10:07:00,1.542,1.54305,1.54115,1.54295,98400000.0
2008-11-14 10:08:00,1.54305,1.5436,1.5425,1.54335,64600000.0
2008-11-14 10:09:00,1.5434,1.54425,1.54335,1.54405,56000000.0
2008-11-14 10:10:00,1.544,1.5443,1.5436,1.5436,107300000.0
2008-11-14 10:11:00,1.5436,1.54495,1.54355,1.54495,161900000.0
2008-11-14 10:12:00,1.54495,1.5458,1.54495,1.54525,138600000.0
2008-11-14 10:13:00,1.54525,1.5462,1.5452,1.54585,182900000.0
2008-11-14 10:14:00,1.54585,1.546,1.54535,1.54555,155900000.0
2008-11-14 10:15:00,1.5455,1.5457,1.5439,1.544,171100000.0
2008-11-14 10:16:00,1.54415,1.54445,1.5439,1.5442,138700000.0
2008-11-14 10:17:00,1.54415,1.5451,1.54405,1.54445,129700000.0
2008-11-14 10:18:00,1.54445,1.54585,1.5442,1.5454,160900000.0
2008-11-14 10:19:00,1.5454,1.54625,1.5449,1.54625,117600000.0
2008-11-14 10:20:00,1.5466,1.5472,1.5459,1.54605,127200000.0
2008-11-14 10:21:00,1.54655,1.548,1.5463,1.548,140100000.0
2008-11-14 10:22:00,1.54805,1.5486,1.5478,1.5478,210600000.0
2008-11-14 10:23:00,1.5478,1.54785,1.54655,1.54775,135600000.0
2008-11-14 10:24:00,1.54775,1.54775,1.54655,1.5467,126800000.0
2008-11-14 10:25:00,1.54665,1.5475,1.5466,1.54665,120000000.0
2008-11-14 10:26:00,1.54675,1.5472,1.5464,1.54715,102000000.0
2008-11-14 10:27:00,1.5473,1.54755,1.54715,1.5472,88500000.0
2008-11-14 10:28:00,1.5472,1.54745,1.54655,1.5467,129600000.0
2008-11-14 10:29:00,1.54675,1.54725,1.54675,1.547,94000000.0
2008-11-14 10:30:00,1.54695,1.5476,1.54695,1.5476,106600000.0
2008-11-14 10:31:00,1.5476,1.54775,1.5465,1.5468,147700000.0
2008-11-14 10:32:00,1.54675,1.5473,1.5462,1.54655,127400000.0
2008-11-14 10:33:00,1.54655,1.54765,1.5464,1.5475,86400000.0
2008-11-14 10:34:00,1.54755,1.548,1.547,1.54765,67200000.0
2008-11-14 10:35:00,1.5476,1.54765,1.54665,1.54665,117600000.0
2008-11-14 10:36:00,1.54655,1.5466,1.5454,1.54605,150700000.0
2008-11-14 10:37:00,1.54605,1.5468,1.5456,1.5462,136100000.0
2008-11-14 10:38:00,1.54615,1.54615,1.5452,1.54565,144400000.0
2008-11-14 10:39:00,1.54575,1.5459,1.5454,1.5456,78000000.0
2008-11-14 10:40:00,1.5456,1.54605,1.5456,1.54585,43600000.0
2008-11-14 10:41:00,1.5459,1.5466,1.5455,1.54565,91000000.0
2008-11-14 10:42:00,1.5456,1.5456,1.54485,1.5452,84400000.0
2008-11-14 10:43:00,1.54505,1.54525,1.5448,1.54525,50400000.0
2008-11-14 10:44:00,1.5453,1.54555,1.5451,1.5451,95900000.0
2008-11-14 10:45:00,1.54505,1.5451,1.5446,1.54465,70600000.0
2008-11-14 10:46:00,1.5447,1.54515,1.5442,1.545,86800000.0
2008-11-14 10:47:00,1.545,1.5453,1.54475,1.54475,72400000.0
2008-11-14 10:48:00,1.54475,1.5452,1.54465,1.54465,73200000.0
2008-11-14 10:49:00,1.54465,1.5457,1.54465,1.5455,50300000.0
2008-11-14 10:50:00,1.54545,1.5457,1.5453,1.5457,43200000.0
2008-11-14 10:51:00,1.5457,1.5457,1.54525,1.54565,50400000.0
2008-11-14 10:52:00,1.54565,1.546,1.5455,1.5456,84100000.0
2008-11-14 10:53:00,1.54545,1.54655,1.54545,1.5459,175400000.0
2008-11-14 10:54:00,1.5459,1.5465,1.5459,1.5459,121900000.0
2008-11-14 10:55:00,1.5459,1.546,1.5459,1.5459,98100000.0
2008-11-14 10:56:00,1.5459,1.546,1.5459,1.5459,142500000.0
2008-11-14 10:57:00,1.5459,1.5459,1.5449,1.54495,106300000.0
2008-11-14 10:58:00,1.5449,1.5449,1.54305,1.54365,126900000.0
2008-11-14 10:59:00,1.54365,1.54595,1.5436,1.5457,121600000.0
2008-11-14 11:00:00,1.5456,1.54655,1.54515,1.546,109900000.0
2008-11-14 11:01:00,1.546,1.546,1.545,1.545,268200000.0
2008-11-14 11:02:00,1.545,1.5466,1.5448,1.5466,155200000.0
2008-11-14 11:03:00,1.5467,1.5467,1.546,1.5462,156500000.0
2008-11-14 11:04:00,1.54615,1.5467,1.5449,1.5467,549799991.0
2008-11-14 11:05:00,1.54665,1.5472,1.5463,1.5469,153100000.0
2008-11-14 11:06:00,1.54665,1.5471,1.5465,1.5468,118000000.0
2008-11-14 11:07:00,1.547,1.5476,1.54665,1.54665,117900000.0
2008-11-14 11:08:00,1.5468,1.54725,1.5464,1.54705,140700000.0
2008-11-14 11:09:00,1.54725,1.54725,1.54625,1.5463,158100000.0
2008-11-14 11:10:00,1.5464,1.5465,1.54545,1.5458,142700000.0
2008-11-14 11:11:00,1.54575,1.54575,1.54385,1.54415,191800000.0
2008-11-14 11:12:00,1.544,1.5449,1.5437,1.5448,106900000.0
2008-11-14 11:13:00,1.54475,1.54555,1.54455,1.54535,173800000.0
2008-11-14 11:14:00,1.5454,1.5466,1.5452,1.5453,154600000.0
2008-11-14 11:15:00,1.5453,1.5455,1.5439,1.54395,215000000.0
2008-11-14 11:16:00,1.54395,1.54445,1.54305,1.5433,169300000.0
2008-11-14 11:17:00,1.54315,1.54385,1.54225,1.543,160600000.0
2008-11-14 11:18:00,1.54345,1.54345,1.54225,1.54325,163300000.0
2008-11-14 11:19:00,1.54255,1.5434,1.5417,1.54265,128900000.0
2008-11-14 11:20:00,1.5426,1.54295,1.5422,1.5429,87600000.0
2008-11-14 11:21:00,1.5428,1.54305,1.54215,1.5427,84000000.0
2008-11-14 11:22:00,1.5428,1.54325,1.5425,1.54275,78100000.0
2008-11-14 11:23:00,1.54285,1.543,1.54255,1.5429,49200000.0
2008-11-14 11:24:00,1.54295,1.5431,1.5415,1.54215,64800000.0
2008-11-14 11:25:00,1.5422,1.5429,1.54195,1.5425,123400000.0
2008-11-14 11:26:00,1.5425,1.5425,1.54025,1.54025,227200000.0
2008-11-14 11:27:00,1.54025,1.5411,1.54,1.5406,368400000.0
2008-11-14 11:28:00,1.54065,1.5413,1.5406,1.5408,162000000.0
2008-11-14 11:29:00,1.5406,1.5406,1.5401,1.54035,56400000.0
2008-11-14 11:30:00,1.5403,1.5408,1.5401,1.5408,48000000.0
2008-11-14 11:31:00,1.5409,1.5415,1.54035,1.5414,62400000.0
2008-11-14 11:32:00,1.54135,1.5414,1.54045,1.54045,58800000.0
2008-11-14 11:33:00,1.5404,1.5415,1.5403,1.541,157500000.0
2008-11-14 11:34:00,1.5411,1.5418,1.5411,1.54175,83400000.0
2008-11-14 11:35:00,1.54175,1.54235,1.54135,1.54135,127300000.0
2008-11-14 11:36:00,1.54135,1.5416,1.54055,1.54075,94700000.0
2008-11-14 11:37:00,1.5408,1.5422,1.5407,1.54195,93900000.0
2008-11-14 11:38:00,1.54195,1.5435,1.5419,1.5433,122000000.0
2008-11-14 11:39:00,1.5434,1.5434,1.5416,1.5416,91400000.0
2008-11-14 11:40:00,1.54155,1.54155,1.5412,1.54155,75100000.0
2008-11-14 11:41:00,1.54155,1.54175,1.5411,1.54165,103800000.0
2008-11-14 11:42:00,1.54165,1.5422,1.5415,1.5418,73300000.0
2008-11-14 11:43:00,1.5418,1.5423,1.54175,1.5419,103200000.0
2008-11-14 11:44:00,1.5419,1.54295,1.541,1.5429,123000000.0
2008-11-14 11:45:00,1.5431,1.54355,1.54265,1.5432,122000000.0
2008-11-14 11:46:00,1.5432,1.54325,1.54185,1.5431,143000000.0
2008-11-14 11:47:00,1.54305,1.5432,1.5424,1.54295,75600000.0
2008-11-14 11:48:00,1.54285,1.54295,1.54205,1.54235,139400000.0
2008-11-14 11:49:00,1.54235,1.54245,1.5418,1.5419,75600000.0
2008-11-14 11:50:00,1.5418,1.54185,1.54115,1.5413,64200000.0
2008-11-14 11:51:00,1.5413,1.54135,1.5404,1.54055,72000000.0
2008-11-14 11:52:00,1.54045,1.54055,1.54,1.5402,109500000.0
2008-11-14 11:53:00,1.54015,1.54075,1.54015,1.5407,45600000.0
2008-11-14 11:54:00,1.5408,1.54265,1.5408,1.54235,105600000.0
2008-11-14 11:55:00,1.54245,1.54305,1.54215,1.54225,108800000.0
2008-11-14 11:56:00,1.5422,1.54305,1.54205,1.54265,92400000.0
2008-11-14 11:57:00,1.5425,1.5425,1.54185,1.54215,89100000.0
2008-11-14 11:58:00,1.54225,1.54315,1.5418,1.5419,103600000.0
2008-11-14 11:59:00,1.5419,1.5432,1.5419,1.5429,83400000.0
2008-11-14 12:00:00,1.5429,1.5431,1.5419,1.54285,129300000.0
2008-11-14 12:01:00,1.5428,1.54385,1.5425,1.5426,150700000.0
2008-11-14 12:02:00,1.5425,1.54405,1.5421,1.54305,179000000.0
2008-11-14 12:03:00,1.543,1.54375,1.5427,1.54375,164900000.0
2008-11-14 12:04:00,1.5438,1.54405,1.5431,1.5431,134000000.0
2008-11-14 12:05:00,1.54335,1.54335,1.5419,1.54295,132200000.0
2008-11-14 12:06:00,1.543,1.5435,1.54285,1.54325,62700000.0
2008-11-14 12:07:00,1.54325,1.544,1.5432,1.5433,110100000.0
2008-11-14 12:08:00,1.5433,1.5438,1.5431,1.5432,110700000.0
2008-11-14 12:09:00,1.5432,1.54365,1.54315,1.5432,106100000.0
2008-11-14 12:10:00,1.5432,1.5432,1.5424,1.54285,149700000.0
2008-11-14 12:11:00,1.54285,1.54305,1.5423,1.5425,137900000.0
2008-11-14 12:12:00,1.5425,1.543,1.5424,1.54275,114300000.0
2008-11-14 12:13:00,1.54275,1.543,1.54245,1.5428,54000000.0
2008-11-14 12:14:00,1.54285,1.54345,1.54245,1.5432,60800000.0
2008-11-14 12:15:00,1.5431,1.5439,1.5427,1.543,106200000.0
2008-11-14 12:16:00,1.54305,1.54395,1.54285,1.54285,104400000.0
2008-11-14 12:17:00,1.5428,1.54345,1.5427,1.54315,123700000.0
2008-11-14 12:18:00,1.543,1.544,1.543,1.5436,84000000.0
2008-11-14 12:19:00,1.54365,1.54425,1.54355,1.54365,81300000.0
2008-11-14 12:20:00,1.54365,1.54465,1.5436,1.54415,150700000.0
2008-11-14 12:21:00,1.54405,1.54585,1.54385,1.5458,167900000.0
2008-11-14 12:22:00,1.54575,1.5463,1.54415,1.5445,205500003.0
2008-11-14 12:23:00,1.5445,1.54475,1.54425,1.54435,101400000.0
2008-11-14 12:24:00,1.54435,1.54455,1.5443,1.5444,101600000.0
2008-11-14 12:25:00,1.5444,1.5445,1.544,1.544,66500000.0
2008-11-14 12:26:00,1.544,1.54405,1.54305,1.5439,100100000.0
2008-11-14 12:27:00,1.54385,1.5453,1.54385,1.5451,144600000.0
2008-11-14 12:28:00,1.5451,1.54525,1.5445,1.5452,107500000.0
2008-11-14 12:29:00,1.5451,1.54545,1.5451,1.54535,68800000.0
2008-11-14 12:30:00,1.54535,1.5455,1.5452,1.5454,65300000.0
2008-11-14 12:31:00,1.54525,1.5461,1.54525,1.5458,143400000.0
2008-11-14 12:32:00,1.5458,1.546,1.5453,1.54575,152500000.0
2008-11-14 12:33:00,1.54575,1.54645,1.5455,1.5463,136000000.0
2008-11-14 12:34:00,1.54615,1.5466,1.54565,1.5464,134600000.0
2008-11-14 12:35:00,1.5464,1.54665,1.546,1.54635,134500000.0
2008-11-14 12:36:00,1.54645,1.54645,1.54595,1.546,92800000.0
2008-11-14 12:37:00,1.54575,1.5469,1.5451,1.5469,99000000.0
2008-11-14 12:38:00,1.54695,1.5473,1.54585,1.54585,84400000.0
2008-11-14 12:39:00,1.5459,1.5459,1.5451,1.54515,84000000.0
2008-11-14 12:40:00,1.54515,1.5464,1.5448,1.5462,108800000.0
2008-11-14 12:41:00,1.54625,1.5469,1.5461,1.54685,90900000.0
2008-11-14 12:42:00,1.5468,1.5477,1.54635,1.54745,54900000.0
2008-11-14 12:43:00,1.5474,1.54755,1.5465,1.54695,61200000.0
2008-11-14 12:44:00,1.5469,1.54745,1.54625,1.54635,90000000.0
2008-11-14 12:45:00,1.5463,1.5464,1.5456,1.5456,133600000.0
2008-11-14 12:46:00,1.54565,1.54685,1.5456,1.5466,106300000.0
2008-11-14 12:47:00,1.5466,1.5471,1.5461,1.5461,130300000.0
2008-11-14 12:48:00,1.5461,1.5464,1.5459,1.5459,65600000.0
2008-11-14 12:49:00,1.54585,1.5461,1.5453,1.54585,126100000.0
2008-11-14 12:50:00,1.5459,1.5464,1.54525,1.5457,137800000.0
2008-11-14 12:51:00,1.5458,1.54585,1.54465,1.5449,52800000.0
2008-11-14 12:52:00,1.545,1.54575,1.545,1.54525,66000000.0
2008-11-14 12:53:00,1.5453,1.54575,1.54525,1.5457,123700000.0
2008-11-14 12:54:00,1.54555,1.5458,1.5453,1.54575,128200000.0
2008-11-14 12:55:00,1.5457,1.54585,1.54545,1.54575,37400000.0
2008-11-14 12:56:00,1.5458,1.5463,1.5458,1.54595,81200000.0
2008-11-14 12:57:00,1.5459,1.54605,1.54515,1.54595,101500000.0
2008-11-14 12:58:00,1.546,1.54645,1.5459,1.5462,81900000.0
2008-11-14 12:59:00,1.54615,1.54625,1.5448,1.5448,109000000.0
2008-11-14 13:00:00,1.5445,1.54515,1.54415,1.54425,149300000.0
2008-11-14 13:01:00,1.54425,1.54465,1.5434,1.54365,113300000.0
2008-11-14 13:02:00,1.5437,1.5438,1.54235,1.54245,99300000.0
2008-11-14 13:03:00,1.54245,1.54295,1.54245,1.54285,65400000.0
2008-11-14 13:04:00,1.5429,1.5429,1.54205,1.54245,128200000.0
2008-11-14 13:05:00,1.54255,1.54255,1.54125,1.5414,66700000.0
2008-11-14 13:06:00,1.54145,1.5431,1.54135,1.543,98400000.0
2008-11-14 13:07:00,1.543,1.54405,1.5418,1.54275,108400000.0
2008-11-14 13:08:00,1.5427,1.544,1.54215,1.54375,99200000.0
2008-11-14 13:09:00,1.5438,1.5461,1.5438,1.54575,90600000.0
2008-11-14 13:10:00,1.54575,1.54595,1.54535,1.54535,48100000.0
2008-11-14 13:11:00,1.5453,1.5453,1.54425,1.5453,111500000.0
2008-11-14 13:12:00,1.54545,1.54575,1.545,1.5455,66500000.0
2008-11-14 13:13:00,1.5456,1.54575,1.54515,1.54515,96800000.0
2008-11-14 13:14:00,1.5451,1.54525,1.54495,1.54495,69500000.0
2008-11-14 13:15:00,1.54495,1.54615,1.54495,1.5461,77100000.0
2008-11-14 13:16:00,1.54605,1.54635,1.5458,1.54635,115500000.0
2008-11-14 13:17:00,1.54635,1.5467,1.5452,1.5452,171900000.0
2008-11-14 13:18:00,1.5452,1.5468,1.54515,1.5464,157100000.0
2008-11-14 13:19:00,1.5465,1.5465,1.5461,1.5462,153100000.0
2008-11-14 13:20:00,1.54615,1.5464,1.54505,1.54505,92100000.0
2008-11-14 13:21:00,1.5451,1.5458,1.54495,1.54555,155100000.0
2008-11-14 13:22:00,1.54545,1.5459,1.5453,1.5456,76400000.0
2008-11-14 13:23:00,1.54555,1.54595,1.54525,1.5456,114600000.0
2008-11-14 13:24:00,1.54555,1.546,1.54555,1.54585,78000000.0
2008-11-14 13:25:00,1.5458,1.54885,1.5458,1.54875,159600000.0
2008-11-14 13:26:00,1.54855,1.5518,1.5483,1.5514,73000000.0
2008-11-14 13:27:00,1.5515,1.5516,1.5498,1.55055,118600000.0
2008-11-14 13:28:00,1.5507,1.5537,1.55015,1.5537,124500000.0
2008-11-14 13:29:00,1.5535,1.5539,1.5521,1.55345,161900000.0
2008-11-14 13:30:00,1.5534,1.5556,1.55335,1.55375,259200000.0
2008-11-14 13:31:00,1.5536,1.5538,1.55235,1.55285,123000000.0
2008-11-14 13:32:00,1.55275,1.55295,1.5521,1.55235,90200000.0
2008-11-14 13:33:00,1.5529,1.55305,1.5522,1.5522,120700000.0
2008-11-14 13:34:00,1.55225,1.5523,1.5518,1.5519,75000000.0
2008-11-14 13:35:00,1.5518,1.552,1.551,1.5514,105600000.0
2008-11-14 13:36:00,1.5514,1.5516,1.55095,1.5515,79600000.0
2008-11-14 13:37:00,1.5515,1.5517,1.5512,1.5515,88500000.0
2008-11-14 13:38:00,1.5515,1.5517,1.5508,1.5516,63900000.0
2008-11-14 13:39:00,1.5517,1.55195,1.55115,1.55195,131200000.0
2008-11-14 13:40:00,1.5519,1.55305,1.55135,1.55225,119000000.0
2008-11-14 13:41:00,1.55225,1.55325,1.55205,1.5525,190500000.0
2008-11-14 13:42:00,1.55255,1.5535,1.55235,1.55265,110500000.0
2008-11-14 13:43:00,1.5526,1.5526,1.55135,1.5515,71400000.0
2008-11-14 13:44:00,1.5516,1.55165,1.5508,1.55135,79400000.0
2008-11-14 13:45:00,1.55135,1.55145,1.5506,1.5507,99300000.0
2008-11-14 13:46:00,1.5507,1.55075,1.54965,1.5499,72600000.0
2008-11-14 13:47:00,1.5499,1.5507,1.5499,1.55065,67100000.0
2008-11-14 13:48:00,1.55065,1.55145,1.55045,1.55075,105200000.0
2008-11-14 13:49:00,1.5507,1.5517,1.5507,1.5512,146100000.0
2008-11-14 13:50:00,1.5512,1.55165,1.5511,1.5511,109600000.0
2008-11-14 13:51:00,1.55125,1.5515,1.551,1.55145,91400000.0
2008-11-14 13:52:00,1.55145,1.5516,1.5488,1.54885,137400000.0
2008-11-14 13:53:00,1.5488,1.5488,1.5477,1.5478,111200000.0
2008-11-14 13:54:00,1.54775,1.54775,1.54705,1.54725,97600000.0
2008-11-14 13:55:00,1.5472,1.54805,1.5472,1.54745,129500000.0
2008-11-14 13:56:00,1.54745,1.54745,1.5463,1.5463,266300000.0
2008-11-14 13:57:00,1.5463,1.54635,1.5446,1.54515,482400000.0
2008-11-14 13:58:00,1.54515,1.54535,1.54475,1.5453,111500000.0
2008-11-14 13:59:00,1.5451,1.5468,1.5446,1.54655,141240000.0
2008-11-14 14:00:00,1.54655,1.54685,1.5461,1.54685,171900000.0
2008-11-14 14:01:00,1.547,1.548,1.5468,1.5468,97700000.0
2008-11-14 14:02:00,1.5468,1.54785,1.5464,1.5464,206800000.0
2008-11-14 14:03:00,1.5464,1.54765,1.5464,1.5471,409000000.0
2008-11-14 14:04:00,1.5471,1.5476,1.5469,1.54755,150400000.0
2008-11-14 14:05:00,1.54745,1.54855,1.54725,1.5479,157500000.0
2008-11-14 14:06:00,1.5479,1.54835,1.54725,1.54835,145400000.0
2008-11-14 14:07:00,1.54835,1.54865,1.54765,1.5484,118900000.0
2008-11-14 14:08:00,1.5484,1.5484,1.54765,1.54805,118600000.0
2008-11-14 14:09:00,1.54805,1.5482,1.5469,1.54725,203500000.0
2008-11-14 14:10:00,1.54725,1.54775,1.5471,1.54745,145900000.0
2008-11-14 14:11:00,1.5474,1.5484,1.5473,1.5484,123400000.0
2008-11-14 14:12:00,1.54845,1.5488,1.54785,1.54825,89100000.0
2008-11-14 14:13:00,1.54825,1.5487,1.54805,1.54855,77500000.0
2008-11-14 14:14:00,1.54845,1.54895,1.5478,1.5486,110000000.0
2008-11-14 14:15:00,1.5486,1.55,1.5486,1.5491,97300000.0
2008-11-14 14:16:00,1.5491,1.54975,1.5486,1.54975,77800000.0
2008-11-14 14:17:00,1.54975,1.5507,1.54905,1.5504,135000000.0
2008-11-14 14:18:00,1.5505,1.55155,1.5499,1.55155,148400000.0
2008-11-14 14:19:00,1.5516,1.5533,1.55145,1.55275,118400000.0
2008-11-14 14:20:00,1.55275,1.55435,1.55235,1.55345,125800000.0
2008-11-14 14:21:00,1.55345,1.55395,1.5512,1.55125,110800000.0
2008-11-14 14:22:00,1.55125,1.55195,1.55095,1.5517,123700000.0
2008-11-14 14:23:00,1.55185,1.5519,1.5506,1.55085,655200000.0
2008-11-14 14:24:00,1.5508,1.5517,1.5508,1.5515,70800000.0
2008-11-14 14:25:00,1.5514,1.55155,1.55105,1.55125,60000000.0
2008-11-14 14:26:00,1.55125,1.55285,1.55045,1.55045,110040000.0
2008-11-14 14:27:00,1.5505,1.5522,1.5501,1.55085,93000000.0
2008-11-14 14:28:00,1.55085,1.55265,1.55075,1.55215,102000000.0
2008-11-14 14:29:00,1.5522,1.5524,1.5506,1.55145,131800000.0
2008-11-14 14:30:00,1.5514,1.55225,1.5514,1.5518,56400000.0
2008-11-14 14:31:00,1.55175,1.55175,1.5508,1.55105,91800000.0
2008-11-14 14:32:00,1.551,1.5512,1.54925,1.54925,154900000.0
2008-11-14 14:33:00,1.5499,1.55005,1.54845,1.5492,99300000.0
2008-11-14 14:34:00,1.5493,1.5503,1.54895,1.5496,88600000.0
2008-11-14 14:35:00,1.5496,1.55035,1.54875,1.54985,101200000.0
2008-11-14 14:36:00,1.54995,1.5505,1.5496,1.5504,135900000.0
2008-11-14 14:37:00,1.55035,1.5504,1.55015,1.55025,32400000.0
2008-11-14 14:38:00,1.5503,1.551,1.5499,1.54995,92100000.0
2008-11-14 14:39:00,1.55005,1.55055,1.5496,1.5505,69600000.0
2008-11-14 14:40:00,1.5504,1.5506,1.55,1.5502,134700000.0
2008-11-14 14:41:00,1.55015,1.5502,1.54985,1.54985,105800000.0
2008-11-14 14:42:00,1.54995,1.54995,1.54935,1.5494,107800000.0
2008-11-14 14:43:00,1.54935,1.5494,1.5468,1.54735,121200000.0
2008-11-14 14:44:00,1.5474,1.54925,1.54725,1.54905,122400000.0
2008-11-14 14:45:00,1.549,1.54905,1.54635,1.5469,134100000.0
2008-11-14 14:46:00,1.5469,1.5471,1.5458,1.5459,129200000.0
2008-11-14 14:47:00,1.54585,1.54645,1.5444,1.54555,140100000.0
2008-11-14 14:48:00,1.5456,1.54745,1.544,1.547,92400000.0
2008-11-14 14:49:00,1.54695,1.5479,1.54675,1.5478,90100000.0
2008-11-14 14:50:00,1.5477,1.54795,1.54715,1.54715,138800000.0
2008-11-14 14:51:00,1.5472,1.5484,1.54695,1.5482,97800000.0
2008-11-14 14:52:00,1.54815,1.54925,1.5477,1.54915,130300000.0
2008-11-14 14:53:00,1.5491,1.5496,1.54875,1.5495,75800000.0
2008-11-14 14:54:00,1.54945,1.55095,1.5484,1.5505,184900000.0
2008-11-14 14:55:00,1.55055,1.5511,1.55045,1.55065,95500000.0
2008-11-14 14:56:00,1.55065,1.55095,1.5498,1.5498,398100001.0
2008-11-14 14:57:00,1.5498,1.5498,1.5498,1.5498,990000000.0
2008-11-14 14:58:00,1.5498,1.5503,1.54965,1.54975,514200003.0
2008-11-14 14:59:00,1.54965,1.5506,1.54935,1.55045,104300000.0
2008-11-14 15:00:00,1.55035,1.5512,1.5501,1.55055,140400000.0
2008-11-14 15:01:00,1.5506,1.5512,1.5505,1.5505,135800000.0
2008-11-14 15:02:00,1.5505,1.55285,1.54985,1.55245,145400000.0
2008-11-14 15:03:00,1.55235,1.5525,1.5509,1.5515,214500000.0
2008-11-14 15:04:00,1.5517,1.55215,1.5512,1.55125,103000000.0
2008-11-14 15:05:00,1.55125,1.5517,1.5508,1.5512,145500000.0
2008-11-14 15:06:00,1.55115,1.5517,1.5493,1.5493,140000000.0
2008-11-14 15:07:00,1.5492,1.5507,1.54865,1.55055,131400000.0
2008-11-14 15:08:00,1.5505,1.55105,1.5497,1.55045,117900000.0
2008-11-14 15:09:00,1.5505,1.5507,1.54925,1.5497,129100000.0
2008-11-14 15:10:00,1.54975,1.55075,1.54935,1.5506,137900000.0
2008-11-14 15:11:00,1.55065,1.55155,1.55015,1.55065,129200000.0
2008-11-14 15:12:00,1.5506,1.5506,1.5484,1.5495,201800000.0
2008-11-14 15:13:00,1.5495,1.551,1.54905,1.55065,134300000.0
2008-11-14 15:14:00,1.55065,1.55095,1.5489,1.5495,155900000.0
2008-11-14 15:15:00,1.54945,1.55145,1.54945,1.55115,93000000.0
2008-11-14 15:16:00,1.5511,1.55125,1.54965,1.55105,152500000.0
2008-11-14 15:17:00,1.551,1.55105,1.5495,1.5496,135800000.0
2008-11-14 15:18:00,1.54945,1.54965,1.54895,1.5492,140600000.0
2008-11-14 15:19:00,1.54945,1.54965,1.54805,1.5488,124100000.0
2008-11-14 15:20:00,1.5489,1.54965,1.54725,1.54815,458500000.0
2008-11-14 15:21:00,1.5482,1.5484,1.5466,1.54675,122400000.0
2008-11-14 15:22:00,1.54675,1.54715,1.5457,1.54635,128200000.0
2008-11-14 15:23:00,1.54615,1.54695,1.5459,1.5468,163500000.0
2008-11-14 15:24:00,1.5468,1.54705,1.54575,1.5466,157100000.0
2008-11-14 15:25:00,1.5466,1.54675,1.5461,1.54635,140200000.0
2008-11-14 15:26:00,1.54635,1.54675,1.54605,1.5462,124600000.0
2008-11-14 15:27:00,1.5463,1.5466,1.54575,1.54635,94800000.0
2008-11-14 15:28:00,1.54635,1.54645,1.5451,1.5457,98800000.0
2008-11-14 15:29:00,1.5457,1.54605,1.5455,1.5455,163000000.0
2008-11-14 15:30:00,1.5455,1.5468,1.54315,1.5435,166200000.0
2008-11-14 15:31:00,1.54345,1.5441,1.5415,1.5441,197100000.0
2008-11-14 15:32:00,1.54415,1.5454,1.54355,1.54385,164600000.0
2008-11-14 15:33:00,1.54375,1.5449,1.54355,1.54365,115900000.0
2008-11-14 15:34:00,1.5438,1.5451,1.54295,1.543,123000000.0
2008-11-14 15:35:00,1.54295,1.5441,1.5427,1.54375,152300000.0
2008-11-14 15:36:00,1.5439,1.54455,1.542,1.54215,173900000.0
2008-11-14 15:37:00,1.5421,1.5429,1.54115,1.542,190300000.0
2008-11-14 15:38:00,1.542,1.54295,1.5414,1.54245,151600000.0
2008-11-14 15:39:00,1.5424,1.5433,1.5418,1.54225,160200000.0
2008-11-14 15:40:00,1.54205,1.5433,1.5415,1.5415,199600000.0
2008-11-14 15:41:00,1.54155,1.5427,1.54155,1.54185,162300000.0
2008-11-14 15:42:00,1.5418,1.54275,1.5418,1.54265,171100000.0
2008-11-14 15:43:00,1.5427,1.54385,1.5424,1.5428,181900000.0
2008-11-14 15:44:00,1.5428,1.5436,1.5425,1.54345,150900000.0
2008-11-14 15:45:00,1.54345,1.5439,1.54295,1.54375,170500000.0
2008-11-14 15:46:00,1.54375,1.54475,1.5432,1.544,163600000.0
2008-11-14 15:47:00,1.54435,1.5463,1.54435,1.54565,146100000.0
2008-11-14 15:48:00,1.5457,1.54745,1.54535,1.5469,194400000.0
2008-11-14 15:49:00,1.54675,1.5478,1.5464,1.54765,153800000.0
2008-11-14 15:50:00,1.5477,1.54795,1.5469,1.54755,177100000.0
2008-11-14 15:51:00,1.54755,1.54785,1.547,1.54745,164200000.0
2008-11-14 15:52:00,1.5475,1.548,1.547,1.54755,140300000.0
2008-11-14 15:53:00,1.5474,1.5485,1.5474,1.5478,164400000.0
2008-11-14 15:54:00,1.54775,1.5483,1.54735,1.54805,175600000.0
2008-11-14 15:55:00,1.54805,1.5483,1.54705,1.5474,164300000.0
2008-11-14 15:56:00,1.5477,1.5483,1.5468,1.5475,129300000.0
2008-11-14 15:57:00,1.5474,1.54795,1.5471,1.5479,142300000.0
2008-11-14 15:58:00,1.5477,1.54805,1.5464,1.54715,164700000.0
2008-11-14 15:59:00,1.5472,1.5477,1.5466,1.5473,158900000.0
2008-11-14 16:00:00,1.54735,1.54845,1.5471,1.54735,184800000.0
2008-11-14 16:01:00,1.5474,1.54755,1.54605,1.5464,167800000.0
2008-11-14 16:02:00,1.5464,1.54705,1.54565,1.54685,139400000.0
2008-11-14 16:03:00,1.54685,1.54725,1.5464,1.547,128100000.0
2008-11-14 16:04:00,1.54705,1.5471,1.5454,1.5455,170000000.0
2008-11-14 16:05:00,1.5455,1.5458,1.5451,1.54565,167400000.0
2008-11-14 16:06:00,1.54565,1.54635,1.5453,1.54555,132600000.0
2008-11-14 16:07:00,1.5456,1.5461,1.54535,1.546,130900000.0
2008-11-14 16:08:00,1.546,1.5462,1.54515,1.5453,141400000.0
2008-11-14 16:09:00,1.5453,1.54575,1.54475,1.545,181900000.0
2008-11-14 16:10:00,1.5449,1.5454,1.54455,1.5452,143700000.0
2008-11-14 16:11:00,1.54525,1.5453,1.54455,1.54475,116400000.0
2008-11-14 16:12:00,1.54495,1.54535,1.5442,1.5452,169600000.0
2008-11-14 16:13:00,1.5452,1.5458,1.5448,1.5457,169900000.0
2008-11-14 16:14:00,1.5458,1.5458,1.5451,1.5453,137900000.0
2008-11-14 16:15:00,1.54535,1.54535,1.5442,1.545,174100000.0
2008-11-14 16:16:00,1.54505,1.5455,1.54495,1.54545,160500000.0
2008-11-14 16:17:00,1.54555,1.54595,1.54535,1.5458,159900000.0
2008-11-14 16:18:00,1.5458,1.5467,1.5458,1.54645,152600000.0
2008-11-14 16:19:00,1.54655,1.54655,1.5464,1.5464,52200000.0
2008-11-14 16:20:00,1.54655,1.54705,1.5456,1.5464,149600000.0
2008-11-14 16:21:00,1.5463,1.54635,1.5459,1.546,122800000.0
2008-11-14 16:22:00,1.546,1.546,1.54545,1.54545,49400000.0
2008-11-14 16:23:00,1.54545,1.54565,1.5452,1.5452,71400000.0
2008-11-14 16:24:00,1.54535,1.5457,1.545,1.5454,137100000.0
2008-11-14 16:25:00,1.54545,1.54555,1.5446,1.5451,135100000.0
2008-11-14 16:26:00,1.5451,1.54525,1.5437,1.5437,122100000.0
2008-11-14 16:27:00,1.54375,1.54405,1.54365,1.5439,90200000.0
2008-11-14 16:28:00,1.54405,1.54505,1.54405,1.54405,109400000.0
2008-11-14 16:29:00,1.544,1.5456,1.544,1.5453,67200000.0
2008-11-14 16:30:00,1.54525,1.5456,1.5446,1.54475,119600000.0
2008-11-14 16:31:00,1.54485,1.54605,1.54465,1.54485,156200000.0
2008-11-14 16:32:00,1.54485,1.54615,1.5447,1.54585,193900000.0
2008-11-14 16:33:00,1.5459,1.54645,1.5451,1.54545,176500000.0
2008-11-14 16:34:00,1.54545,1.54575,1.54485,1.54515,158400000.0
2008-11-14 16:35:00,1.54525,1.5454,1.5441,1.54465,161700000.0
2008-11-14 16:36:00,1.54455,1.54485,1.54405,1.54465,163800000.0
2008-11-14 16:37:00,1.5446,1.5446,1.54315,1.54345,175000000.0
2008-11-14 16:38:00,1.5434,1.5448,1.5432,1.54455,169700000.0
2008-11-14 16:39:00,1.5446,1.545,1.54295,1.54295,192300000.0
2008-11-14 16:40:00,1.54295,1.54475,1.54295,1.54375,167200000.0
2008-11-14 16:41:00,1.54375,1.54425,1.5429,1.5436,169600000.0
2008-11-14 16:42:00,1.54365,1.54445,1.54315,1.5442,160900000.0
2008-11-14 16:43:00,1.5443,1.54535,1.5437,1.5452,185400000.0
2008-11-14 16:44:00,1.54535,1.54565,1.54415,1.54475,162800000.0
2008-11-14 16:45:00,1.54475,1.54575,1.54395,1.54525,164000000.0
2008-11-14 16:46:00,1.5451,1.546,1.544,1.5447,138300000.0
2008-11-14 16:47:00,1.54495,1.54605,1.54425,1.54555,186500000.0
2008-11-14 16:48:00,1.54565,1.54585,1.5445,1.54535,147500000.0
2008-11-14 16:49:00,1.54545,1.5458,1.5444,1.5457,175100000.0
2008-11-14 16:50:00,1.5453,1.546,1.54465,1.5456,187100000.0
2008-11-14 16:51:00,1.5455,1.5455,1.5434,1.54405,141900000.0
2008-11-14 16:52:00,1.544,1.5448,1.5429,1.5433,136000000.0
2008-11-14 16:53:00,1.5436,1.5445,1.5423,1.54395,164900000.0
2008-11-14 16:54:00,1.5439,1.54405,1.54275,1.54285,187500000.0
2008-11-14 16:55:00,1.54285,1.5456,1.54285,1.5452,160600000.0
2008-11-14 16:56:00,1.54525,1.5473,1.54515,1.5473,163800000.0
2008-11-14 16:57:00,1.5473,1.5473,1.54595,1.5471,180400000.0
2008-11-14 16:58:00,1.5471,1.54715,1.54545,1.54615,164100000.0
2008-11-14 16:59:00,1.54615,1.5482,1.54555,1.54755,178900000.0
2008-11-14 17:00:00,1.54745,1.54815,1.5457,1.546,223000000.0
2008-11-14 17:01:00,1.546,1.5477,1.5455,1.5465,140300000.0
2008-11-14 17:02:00,1.54655,1.5467,1.544,1.54435,178200000.0
2008-11-14 17:03:00,1.5442,1.5454,1.544,1.54525,177800000.0
2008-11-14 17:04:00,1.54525,1.5453,1.5438,1.54445,179700000.0
2008-11-14 17:05:00,1.54435,1.5448,1.5438,1.5447,150100000.0
2008-11-14 17:06:00,1.5447,1.5449,1.5443,1.5447,168800000.0
2008-11-14 17:07:00,1.5447,1.545,1.5438,1.54495,145900000.0
2008-11-14 17:08:00,1.54415,1.5464,1.544,1.5455,196400000.0
2008-11-14 17:09:00,1.54545,1.54755,1.5452,1.54755,197400000.0
2008-11-14 17:10:00,1.5475,1.5476,1.5454,1.5457,226000000.0
2008-11-14 17:11:00,1.5457,1.54715,1.5446,1.5456,150300000.0
2008-11-14 17:12:00,1.54565,1.5465,1.5447,1.5447,156800000.0
2008-11-14 17:13:00,1.5447,1.54635,1.5442,1.54535,156000000.0
2008-11-14 17:14:00,1.54535,1.54585,1.54455,1.54545,187000000.0
2008-11-14 17:15:00,1.54545,1.54585,1.54505,1.54585,147100000.0
2008-11-14 17:16:00,1.54565,1.54605,1.54525,1.5457,175300000.0
2008-11-14 17:17:00,1.5457,1.5464,1.54425,1.5448,222600000.0
2008-11-14 17:18:00,1.5448,1.54525,1.54325,1.5446,244000000.0
2008-11-14 17:19:00,1.54455,1.54515,1.5437,1.544,147400000.0
2008-11-14 17:20:00,1.54385,1.54495,1.5423,1.54275,167500000.0
2008-11-14 17:21:00,1.54275,1.5447,1.54265,1.54465,155500000.0
2008-11-14 17:22:00,1.54455,1.54565,1.5441,1.54565,172100000.0
2008-11-14 17:23:00,1.5457,1.5458,1.54455,1.54495,135200000.0
2008-11-14 17:24:00,1.545,1.5461,1.5441,1.545,191800000.0
2008-11-14 17:25:00,1.545,1.5457,1.54325,1.54445,170800000.0
2008-11-14 17:26:00,1.54445,1.5451,1.54355,1.54445,160300000.0
2008-11-14 17:27:00,1.54435,1.54475,1.54405,1.5443,174100000.0
2008-11-14 17:28:00,1.54425,1.54515,1.54355,1.5446,175500000.0
2008-11-14 17:29:00,1.54455,1.5449,1.54265,1.54395,171700000.0
2008-11-14 17:30:00,1.54405,1.54415,1.54205,1.54245,139700000.0
2008-11-14 17:31:00,1.54255,1.543,1.54075,1.541,561100000.0
2008-11-14 17:32:00,1.5409,1.54225,1.54035,1.5409,143900000.0
2008-11-14 17:33:00,1.54145,1.5417,1.53975,1.5401,161000000.0
2008-11-14 17:34:00,1.54015,1.5423,1.54015,1.54145,161400000.0
2008-11-14 17:35:00,1.54145,1.5421,1.54115,1.54195,161500000.0
2008-11-14 17:36:00,1.54185,1.54275,1.5414,1.5422,153500000.0
2008-11-14 17:37:00,1.5422,1.54255,1.5414,1.54225,139800000.0
2008-11-14 17:38:00,1.5423,1.5425,1.541,1.54185,126200000.0
2008-11-14 17:39:00,1.54185,1.54195,1.54115,1.5412,170600000.0
2008-11-14 17:40:00,1.54135,1.54205,1.541,1.54205,151600000.0
2008-11-14 17:41:00,1.54185,1.54305,1.5417,1.5427,147900000.0
2008-11-14 17:42:00,1.5428,1.5443,1.54235,1.544,184600000.0
2008-11-14 17:43:00,1.54405,1.5451,1.544,1.545,162700000.0
2008-11-14 17:44:00,1.5449,1.54555,1.5445,1.545,168400000.0
2008-11-14 17:45:00,1.545,1.545,1.5431,1.5433,184000000.0
2008-11-14 17:46:00,1.5433,1.5451,1.5433,1.5438,205000000.0
2008-11-14 17:47:00,1.5447,1.5449,1.544,1.5443,215200000.0
2008-11-14 17:48:00,1.54435,1.54475,1.54405,1.5441,197300000.0
2008-11-14 17:49:00,1.5441,1.54415,1.5432,1.5439,160900000.0
2008-11-14 17:50:00,1.5436,1.54385,1.54325,1.54345,169900000.0
2008-11-14 17:51:00,1.5436,1.5443,1.54345,1.5438,193400000.0
2008-11-14 17:52:00,1.5438,1.54435,1.54365,1.54425,181900000.0
2008-11-14 17:53:00,1.5442,1.5445,1.54375,1.54435,180500000.0
2008-11-14 17:54:00,1.54435,1.54525,1.544,1.54475,171900000.0
2008-11-14 17:55:00,1.5445,1.54505,1.5438,1.5442,162300000.0
2008-11-14 17:56:00,1.54445,1.54585,1.54405,1.5457,189500000.0
2008-11-14 17:57:00,1.5457,1.5461,1.54505,1.54555,175500000.0
2008-11-14 17:58:00,1.5456,1.54755,1.5449,1.54755,167100000.0
2008-11-14 17:59:00,1.54745,1.5506,1.54745,1.5506,180900000.0
2008-11-14 18:00:00,1.55055,1.5511,1.5501,1.5502,198100000.0
2008-11-14 18:01:00,1.5503,1.55195,1.55015,1.55195,182900000.0
2008-11-14 18:02:00,1.55205,1.55205,1.5508,1.55185,196700000.0
2008-11-14 18:03:00,1.55165,1.55195,1.55085,1.5519,173400000.0
2008-11-14 18:04:00,1.5519,1.5531,1.55155,1.55275,185400000.0
2008-11-14 18:05:00,1.55275,1.5529,1.5504,1.5505,367600004.0
2008-11-14 18:06:00,1.55115,1.5515,1.5505,1.5513,158900000.0
2008-11-14 18:07:00,1.5512,1.55195,1.5505,1.5514,156600000.0
2008-11-14 18:08:00,1.5514,1.5517,1.5509,1.5515,172100000.0
2008-11-14 18:09:00,1.55145,1.55145,1.55025,1.55095,182500000.0
2008-11-14 18:10:00,1.55095,1.55115,1.55015,1.5502,127200000.0
2008-11-14 18:11:00,1.55015,1.5503,1.549,1.55015,144200000.0
2008-11-14 18:12:00,1.5503,1.5514,1.54985,1.5506,160600000.0
2008-11-14 18:13:00,1.55065,1.55115,1.54985,1.5505,130600000.0
2008-11-14 18:14:00,1.5505,1.5508,1.54875,1.549,120700000.0
2008-11-14 18:15:00,1.549,1.5501,1.5489,1.5495,152000000.0
2008-11-14 18:16:00,1.54945,1.5502,1.54925,1.5499,151100000.0
2008-11-14 18:17:00,1.5499,1.55015,1.5495,1.54985,185100000.0
2008-11-14 18:18:00,1.5499,1.55075,1.5496,1.55005,139900000.0
2008-11-14 18:19:00,1.55005,1.55065,1.54925,1.55045,166800000.0
2008-11-14 18:20:00,1.55035,1.5509,1.54995,1.55055,173000000.0
2008-11-14 18:21:00,1.55055,1.5507,1.5502,1.55045,171300000.0
2008-11-14 18:22:00,1.5504,1.55095,1.55025,1.5505,178000000.0
2008-11-14 18:23:00,1.55045,1.5518,1.55045,1.55125,162500000.0
2008-11-14 18:24:00,1.55105,1.5522,1.55105,1.5515,159600000.0
2008-11-14 18:25:00,1.55145,1.55225,1.55125,1.5517,164200000.0
2008-11-14 18:26:00,1.55175,1.5527,1.55175,1.5525,203500000.0
2008-11-14 18:27:00,1.55175,1.5526,1.5513,1.55195,149400000.0
2008-11-14 18:28:00,1.55195,1.55235,1.55165,1.55165,171900000.0
2008-11-14 18:29:00,1.55165,1.55215,1.5512,1.552,149600000.0
2008-11-14 18:30:00,1.5521,1.5526,1.5515,1.5524,137600000.0
2008-11-14 18:31:00,1.5524,1.5549,1.5523,1.55465,135600000.0
2008-11-14 18:32:00,1.55465,1.5551,1.55415,1.55475,145600000.0
2008-11-14 18:33:00,1.55475,1.5552,1.5545,1.5546,149400000.0
2008-11-14 18:34:00,1.55485,1.55495,1.5542,1.5542,152300000.0
2008-11-14 18:35:00,1.5543,1.55525,1.5542,1.5546,170900000.0
2008-11-14 18:36:00,1.5546,1.5554,1.5543,1.5544,176600000.0
2008-11-14 18:37:00,1.5544,1.55475,1.5541,1.55425,127800000.0
2008-11-14 18:38:00,1.5542,1.5544,1.5537,1.55405,163400000.0
2008-11-14 18:39:00,1.554,1.5546,1.55385,1.5542,154600000.0
2008-11-14 18:40:00,1.5542,1.555,1.5542,1.55475,175400000.0
2008-11-14 18:41:00,1.5548,1.5555,1.5533,1.5551,185100000.0
2008-11-14 18:42:00,1.5551,1.55585,1.5544,1.55535,165100000.0
2008-11-14 18:43:00,1.5553,1.55535,1.5546,1.55525,176640000.0
2008-11-14 18:44:00,1.55525,1.5561,1.55455,1.5557,208200000.0
2008-11-14 18:45:00,1.55575,1.5559,1.5549,1.55545,190600000.0
2008-11-14 18:46:00,1.55545,1.5565,1.5553,1.5564,156700000.0
2008-11-14 18:47:00,1.55665,1.55765,1.55605,1.5574,185600000.0
2008-11-14 18:48:00,1.55745,1.55815,1.557,1.55745,161700000.0
2008-11-14 18:49:00,1.55745,1.5578,1.5555,1.5566,169900000.0
2008-11-14 18:50:00,1.55645,1.5566,1.55575,1.55635,166500000.0
2008-11-14 18:51:00,1.55625,1.5563,1.5556,1.556,157100000.0
2008-11-14 18:52:00,1.556,1.55625,1.556,1.5561,88400000.0
2008-11-14 18:53:00,1.5562,1.5567,1.5561,1.55615,113000000.0
2008-11-14 18:54:00,1.55615,1.55665,1.5554,1.55665,165000000.0
2008-11-14 18:55:00,1.55675,1.55775,1.55645,1.55765,145900000.0
2008-11-14 18:56:00,1.5576,1.559,1.55675,1.5587,205000000.0
2008-11-14 18:57:00,1.5588,1.559,1.55815,1.5588,205480000.0
2008-11-14 18:58:00,1.55875,1.5591,1.55845,1.5589,142200000.0
2008-11-14 18:59:00,1.55895,1.5596,1.55865,1.55865,148700000.0
2008-11-14 19:00:00,1.5586,1.559,1.5579,1.558,148800000.0
2008-11-14 19:01:00,1.558,1.5581,1.5575,1.55795,156800000.0
2008-11-14 19:02:00,1.5579,1.55845,1.55755,1.5579,111400000.0
2008-11-14 19:03:00,1.55785,1.5602,1.5575,1.5597,149400000.0
2008-11-14 19:04:00,1.55955,1.55965,1.5581,1.55875,143600000.0
2008-11-14 19:05:00,1.55885,1.5594,1.5582,1.55845,147900000.0
2008-11-14 19:06:00,1.55835,1.55835,1.5571,1.5574,215799998.0
2008-11-14 19:07:00,1.5574,1.5579,1.5566,1.5566,335200000.0
2008-11-14 19:08:00,1.5566,1.5566,1.554,1.55425,293400000.0
2008-11-14 19:09:00,1.55425,1.556,1.5542,1.5558,155200000.0
2008-11-14 19:10:00,1.55575,1.5559,1.5546,1.5546,249000000.0
2008-11-14 19:11:00,1.5546,1.5546,1.5538,1.554,399400000.0
2008-11-14 19:12:00,1.554,1.5559,1.553,1.5559,169800000.0
2008-11-14 19:13:00,1.5554,1.5572,1.5554,1.5572,140400000.0
2008-11-14 19:14:00,1.55725,1.55735,1.55525,1.55545,127200000.0
2008-11-14 19:15:00,1.55535,1.5561,1.5549,1.55515,138900000.0
2008-11-14 19:16:00,1.5551,1.55545,1.5549,1.5549,145200000.0
2008-11-14 19:17:00,1.5548,1.55585,1.5545,1.55585,128400000.0
2008-11-14 19:18:00,1.55585,1.55675,1.55565,1.5565,98200000.0
2008-11-14 19:19:00,1.5566,1.5609,1.5566,1.5608,118400000.0
2008-11-14 19:20:00,1.56085,1.5615,1.5596,1.5615,154600000.0
2008-11-14 19:21:00,1.5615,1.5624,1.5611,1.56175,118000000.0
2008-11-14 19:22:00,1.56145,1.56185,1.5608,1.5617,142800000.0
2008-11-14 19:23:00,1.5616,1.56235,1.56145,1.56225,74400000.0
2008-11-14 19:24:00,1.5621,1.56305,1.56175,1.56255,130200000.0
2008-11-14 19:25:00,1.56255,1.5627,1.56125,1.5619,154600000.0
2008-11-14 19:26:00,1.5611,1.56145,1.5605,1.5609,284000000.0
2008-11-14 19:27:00,1.5609,1.56185,1.5609,1.56155,138000000.0
2008-11-14 19:28:00,1.5615,1.5616,1.5606,1.5606,201600000.0
2008-11-14 19:29:00,1.5606,1.5606,1.55975,1.5599,309600000.0
2008-11-14 19:30:00,1.5599,1.56005,1.5591,1.5593,116400000.0
2008-11-14 19:31:00,1.55935,1.56,1.55895,1.55985,100800000.0
2008-11-14 19:32:00,1.55975,1.56075,1.55915,1.56065,154800000.0
2008-11-14 19:33:00,1.56065,1.5613,1.5606,1.5609,166800000.0
2008-11-14 19:34:00,1.5609,1.5609,1.5601,1.5605,86400000.0
2008-11-14 19:35:00,1.5605,1.56115,1.56015,1.5605,140200000.0
2008-11-14 19:36:00,1.56055,1.56155,1.5605,1.5613,163200000.0
2008-11-14 19:37:00,1.5613,1.5618,1.5608,1.5615,162800000.0
2008-11-14 19:38:00,1.56145,1.5617,1.5611,1.5613,132000000.0
2008-11-14 19:39:00,1.5613,1.56135,1.5602,1.5613,151200000.0
2008-11-14 19:40:00,1.56085,1.56115,1.5596,1.5596,125600000.0
2008-11-14 19:41:00,1.5596,1.5605,1.5594,1.5605,199200000.0
2008-11-14 19:42:00,1.56045,1.56045,1.5597,1.55975,153600000.0
2008-11-14 19:43:00,1.5598,1.5608,1.5598,1.56045,122400000.0
2008-11-14 19:44:00,1.5604,1.5608,1.5604,1.5606,64800000.0
2008-11-14 19:45:00,1.5606,1.56145,1.5606,1.56135,147600000.0
2008-11-14 19:46:00,1.5611,1.5618,1.56095,1.5616,132000000.0
2008-11-14 19:47:00,1.56175,1.5619,1.56085,1.56135,151200000.0
2008-11-14 19:48:00,1.56155,1.5637,1.56065,1.56285,128400000.0
2008-11-14 19:49:00,1.5629,1.5629,1.56155,1.56215,126000000.0
2008-11-14 19:50:00,1.56215,1.5625,1.56135,1.5618,144000000.0
2008-11-14 19:51:00,1.5618,1.5625,1.5612,1.5613,429600000.0
2008-11-14 19:52:00,1.5613,1.5621,1.5613,1.56195,164400000.0
2008-11-14 19:53:00,1.56205,1.56365,1.562,1.5634,80200000.0
2008-11-14 19:54:00,1.5636,1.5636,1.56255,1.5627,115900000.0
2008-11-14 19:55:00,1.5626,1.5637,1.56235,1.56265,141600000.0
2008-11-14 19:56:00,1.5628,1.5638,1.5628,1.56345,99600000.0
2008-11-14 19:57:00,1.56345,1.56365,1.5624,1.5629,150000000.0
2008-11-14 19:58:00,1.56285,1.5631,1.5622,1.5624,97200000.0
2008-11-14 19:59:00,1.5624,1.56575,1.56215,1.5646,203200000.0
2008-11-14 20:00:00,1.5646,1.5646,1.5625,1.5625,507400000.0
2008-11-14 20:01:00,1.5625,1.5631,1.5621,1.5628,408000001.0
2008-11-14 20:02:00,1.5628,1.5633,1.5614,1.56185,103800000.0
2008-11-14 20:03:00,1.5619,1.56345,1.5617,1.56345,116400000.0
2008-11-14 20:04:00,1.56335,1.56365,1.5626,1.5631,139100000.0
2008-11-14 20:05:00,1.56305,1.56315,1.56275,1.56275,72000000.0
2008-11-14 20:06:00,1.56275,1.56275,1.56205,1.56225,72000000.0
2008-11-14 20:07:00,1.5624,1.56275,1.5616,1.56255,134400000.0
2008-11-14 20:08:00,1.56255,1.56325,1.5622,1.56245,156000000.0
2008-11-14 20:09:00,1.5624,1.5629,1.5624,1.5629,90000000.0
2008-11-14 20:10:00,1.56285,1.56315,1.56275,1.5628,109200000.0
2008-11-14 20:11:00,1.5629,1.56305,1.56245,1.5628,79200000.0
2008-11-14 20:12:00,1.5628,1.56285,1.56235,1.5627,79200000.0
2008-11-14 20:13:00,1.56265,1.56285,1.5616,1.5626,102000000.0
2008-11-14 20:14:00,1.5627,1.56295,1.562,1.5624,97200000.0
2008-11-14 20:15:00,1.56235,1.56325,1.5619,1.56245,76800000.0
2008-11-14 20:16:00,1.56245,1.5635,1.5621,1.56285,109200000.0
2008-11-14 20:17:00,1.56295,1.56375,1.5629,1.56345,62400000.0
2008-11-14 20:18:00,1.5635,1.56405,1.563,1.5633,106800000.0
2008-11-14 20:19:00,1.5632,1.56355,1.5625,1.5633,97000000.0
2008-11-14 20:20:00,1.56335,1.56385,1.56305,1.5635,62000000.0
2008-11-14 20:21:00,1.56355,1.5641,1.56315,1.5634,60000000.0
2008-11-14 20:22:00,1.56335,1.5645,1.56215,1.56435,84000000.0
2008-11-14 20:23:00,1.56445,1.5646,1.5633,1.56375,121200000.0
2008-11-14 20:24:00,1.564,1.56465,1.56355,1.5636,128200000.0
2008-11-14 20:25:00,1.56365,1.56475,1.5636,1.5642,156000000.0
2008-11-14 20:26:00,1.56415,1.5643,1.56325,1.56365,114000000.0
2008-11-14 20:27:00,1.5639,1.56405,1.56315,1.5637,57600000.0
2008-11-14 20:28:00,1.56365,1.56375,1.56295,1.56365,142800000.0
2008-11-14 20:29:00,1.56375,1.56425,1.56315,1.56405,133200000.0
2008-11-14 20:30:00,1.56415,1.56445,1.5636,1.56445,133200000.0
2008-11-14 20:31:00,1.56445,1.56545,1.5637,1.5651,172200000.0
2008-11-14 20:32:00,1.5655,1.5655,1.5633,1.5633,136200000.0
2008-11-14 20:33:00,1.56335,1.56335,1.5621,1.5625,147600000.0
2008-11-14 20:34:00,1.5625,1.56285,1.5618,1.5624,221800001.0
2008-11-14 20:35:00,1.5623,1.56245,1.5613,1.5615,421900000.0
2008-11-14 20:36:00,1.56145,1.5624,1.56145,1.5621,110400000.0
2008-11-14 20:37:00,1.5622,1.5625,1.5609,1.5609,171000000.0
2008-11-14 20:38:00,1.5609,1.56125,1.5599,1.56055,314800000.0
2008-11-14 20:39:00,1.5606,1.5606,1.55955,1.55955,86000000.0
2008-11-14 20:40:00,1.55955,1.5607,1.5593,1.5595,187200000.0
2008-11-14 20:41:00,1.5594,1.5609,1.5593,1.56065,135600000.0
2008-11-14 20:42:00,1.56055,1.56075,1.5598,1.5598,78200000.0
2008-11-14 20:43:00,1.5598,1.56025,1.5598,1.55985,68000000.0
2008-11-14 20:44:00,1.55985,1.55985,1.5598,1.5598,58800000.0
2008-11-14 20:45:00,1.5598,1.5604,1.5598,1.56035,91200000.0
2008-11-14 20:46:00,1.5604,1.5609,1.5601,1.5601,72000000.0
2008-11-14 20:47:00,1.56015,1.5603,1.5597,1.5597,103200000.0
2008-11-14 20:48:00,1.5597,1.56045,1.5597,1.5603,142800000.0
2008-11-14 20:49:00,1.56035,1.561,1.5599,1.56035,43000000.0
2008-11-14 20:50:00,1.5603,1.5603,1.5596,1.5597,167300000.0
2008-11-14 20:51:00,1.5599,1.55995,1.55835,1.5599,1099599995.0
2008-11-14 20:52:00,1.5599,1.56055,1.5599,1.5604,81600000.0
2008-11-14 20:53:00,1.56045,1.56095,1.5599,1.5604,136600000.0
2008-11-14 20:54:00,1.5604,1.5608,1.5599,1.5599,83700000.0
2008-11-14 20:55:00,1.5599,1.56075,1.5599,1.5603,93300000.0
2008-11-14 20:56:00,1.56035,1.5613,1.5601,1.5601,252800000.0
2008-11-14 20:57:00,1.5601,1.56085,1.5601,1.5607,210000000.0
2008-11-14 20:58:00,1.56065,1.5607,1.5601,1.5602,219600000.0
2008-11-14 20:59:00,1.56025,1.5605,1.5601,1.5601,158400000.0
2008-11-14 21:00:00,1.5601,1.5623,1.5601,1.56145,101800000.0
2008-11-14 21:01:00,1.56145,1.5631,1.56135,1.5631,107800000.0
2008-11-14 21:02:00,1.563,1.5631,1.5624,1.5624,57600000.0
2008-11-14 21:03:00,1.56225,1.56225,1.5608,1.5609,1145600000.0
2008-11-14 21:04:00,1.5609,1.5618,1.56005,1.5618,1373600000.0
2008-11-14 21:05:00,1.5618,1.5618,1.5608,1.5609,1536000000.0
2008-11-14 21:06:00,1.5608,1.5609,1.55955,1.56075,144000000.0
2008-11-14 21:07:00,1.5606,1.56075,1.5596,1.5596,599800001.0
2008-11-14 21:08:00,1.55965,1.55965,1.5596,1.5596,1370400001.0
2008-11-14 21:09:00,1.5596,1.5596,1.55775,1.55775,1114400000.0
2008-11-14 21:10:00,1.5578,1.55885,1.5577,1.55815,104400000.0
2008-11-14 21:11:00,1.5581,1.5583,1.5578,1.558,159300000.0
2008-11-14 21:12:00,1.5581,1.5588,1.55795,1.5585,156000000.0
2008-11-14 21:13:00,1.5585,1.55905,1.55795,1.55805,68400000.0
2008-11-14 21:14:00,1.55805,1.55855,1.5578,1.5581,365200000.0
2008-11-14 21:15:00,1.5581,1.5589,1.5579,1.5589,165600000.0
2008-11-14 21:16:00,1.5588,1.55935,1.5582,1.5585,108000000.0
2008-11-14 21:17:00,1.5584,1.5584,1.558,1.5582,396000000.0
2008-11-14 21:18:00,1.5582,1.55835,1.5578,1.55835,829200000.0
2008-11-14 21:19:00,1.5584,1.5599,1.5584,1.5592,75300000.0
2008-11-14 21:20:00,1.5593,1.5607,1.5593,1.5595,223200000.0
2008-11-14 21:21:00,1.5595,1.5601,1.5595,1.55985,386400000.0
2008-11-14 21:22:00,1.55965,1.56025,1.5589,1.55945,259200000.0
2008-11-14 21:23:00,1.5595,1.56055,1.5591,1.5605,91200000.0
2008-11-14 21:24:00,1.56025,1.5616,1.5601,1.5606,107800000.0
2008-11-14 21:25:00,1.5606,1.5616,1.55965,1.55965,156000000.0
2008-11-14 21:26:00,1.5597,1.56115,1.55965,1.56105,102000000.0
2008-11-14 21:27:00,1.5611,1.5632,1.5611,1.5628,152500000.0
2008-11-14 21:28:00,1.5629,1.5651,1.5629,1.56385,163200000.0
2008-11-14 21:29:00,1.5638,1.5638,1.5622,1.5633,615600001.0
2008-11-14 21:30:00,1.5633,1.5652,1.56285,1.56415,119100000.0
2008-11-14 21:31:00,1.564,1.5641,1.5601,1.56045,195400000.0
2008-11-14 21:32:00,1.5604,1.56105,1.55955,1.56005,142800000.0
2008-11-14 21:33:00,1.5601,1.5616,1.56005,1.56095,121000000.0
2008-11-14 21:34:00,1.5612,1.56245,1.5611,1.56245,110400000.0
2008-11-14 21:35:00,1.56235,1.56235,1.56105,1.5614,82800000.0
2008-11-14 21:36:00,1.5613,1.56135,1.5602,1.56085,637200004.0
2008-11-14 21:37:00,1.56085,1.56085,1.559,1.559,1006800002.0
2008-11-14 21:38:00,1.55905,1.55975,1.55845,1.559,148800000.0
2008-11-14 21:39:00,1.55895,1.5591,1.55765,1.55815,139200000.0
2008-11-14 21:40:00,1.55815,1.5597,1.5581,1.55825,210000000.0
2008-11-14 21:41:00,1.5583,1.55955,1.5583,1.5595,114000000.0
2008-11-14 21:42:00,1.55935,1.55995,1.5582,1.55995,462000007.0
2008-11-14 21:43:00,1.55985,1.5611,1.55985,1.56035,115200000.0
2008-11-14 21:44:00,1.56035,1.5607,1.55945,1.55995,110400000.0
2008-11-14 21:45:00,1.56,1.56045,1.559,1.5591,1009200000.0
2008-11-14 21:46:00,1.5591,1.5591,1.55765,1.55815,670100000.0
2008-11-14 21:47:00,1.558,1.559,1.55775,1.5586,150000000.0
2008-11-14 21:48:00,1.55855,1.55985,1.55715,1.5572,174000000.0
2008-11-14 21:49:00,1.55725,1.55825,1.5572,1.5577,126000000.0
2008-11-14 21:50:00,1.5577,1.55825,1.55655,1.5577,141600000.0
2008-11-14 21:51:00,1.5577,1.55905,1.5574,1.55825,105600000.0
2008-11-14 21:52:00,1.5582,1.5594,1.5578,1.559,92400000.0
2008-11-14 21:53:00,1.559,1.559,1.5584,1.55875,84000000.0
2008-11-14 21:54:00,1.55885,1.55975,1.55885,1.559,96000000.0
2008-11-14 21:55:00,1.559,1.5595,1.5588,1.55915,114000000.0
2008-11-14 21:56:00,1.5591,1.5608,1.5591,1.55955,133200000.0
2008-11-14 21:57:00,1.5595,1.55995,1.5595,1.5595,242400000.0
2008-11-14 21:58:00,1.5595,1.55955,1.5569,1.5576,342000000.0
2008-11-14 21:59:00,1.5578,1.5589,1.5575,1.5588,136800000.0
2008-11-14 22:00:00,1.55885,1.55955,1.5588,1.55895,126000000.0
2008-11-14 22:01:00,1.5589,1.55955,1.5583,1.5588,142800000.0
2008-11-14 22:02:00,1.55885,1.5589,1.5576,1.5579,148800000.0
2008-11-14 22:03:00,1.5579,1.5579,1.5569,1.55715,109200000.0
2008-11-14 22:04:00,1.5569,1.55765,1.5567,1.55755,96000000.0
2008-11-14 22:05:00,1.5577,1.5611,1.5577,1.5611,206200000.0
2008-11-14 22:06:00,1.56095,1.56135,1.5601,1.56095,81200000.0
2008-11-14 22:07:00,1.561,1.5638,1.5607,1.5607,196200000.0
2008-11-14 22:08:00,1.56085,1.56135,1.5606,1.5611,199200000.0
2008-11-14 22:09:00,1.56115,1.5624,1.5606,1.5624,71700000.0
2008-11-14 22:10:00,1.56235,1.563,1.5618,1.5618,157200000.0
2008-11-14 22:11:00,1.5618,1.5618,1.56035,1.56065,100800000.0
2008-11-14 22:12:00,1.5606,1.56105,1.55965,1.5609,84000000.0
2008-11-14 22:13:00,1.56085,1.56195,1.56085,1.56115,45200000.0
2008-11-14 22:14:00,1.5612,1.5618,1.56115,1.56125,21600000.0
2008-11-14 22:15:00,1.561,1.5611,1.5608,1.56095,31200000.0
2008-11-14 22:16:00,1.5609,1.56115,1.5599,1.5599,1800000002.0
2008-11-14 22:17:00,1.5599,1.5601,1.5599,1.5601,1654800006.0
2008-11-14 22:18:00,1.56005,1.56045,1.5599,1.56045,1753200004.0
2008-11-14 22:19:00,1.56055,1.56075,1.55985,1.56065,122400000.0
2008-11-14 22:20:00,1.56065,1.5615,1.5603,1.5609,76800000.0
2008-11-14 22:21:00,1.56095,1.5613,1.56065,1.5613,16800000.0
2008-11-14 22:22:00,1.56135,1.56165,1.5609,1.56105,27600000.0
2008-11-14 22:23:00,1.56075,1.5613,1.56075,1.5613,46800000.0
2008-11-14 22:24:00,1.56115,1.56165,1.5601,1.56035,85800000.0
2008-11-14 22:25:00,1.5604,1.5608,1.5584,1.56055,778499979.0
2008-11-14 22:26:00,1.5601,1.56055,1.5594,1.5594,215999992.0
2008-11-14 22:27:00,1.55935,1.5598,1.5592,1.5592,1178400001.0
2008-11-14 22:28:00,1.5592,1.5592,1.55805,1.5592,1842000000.0
2008-11-14 22:29:00,1.5592,1.5592,1.5582,1.5582,1586400000.0
2008-11-14 22:30:00,1.55825,1.5592,1.55755,1.55785,1704399992.0
2008-11-14 22:31:00,1.558,1.5592,1.5554,1.5563,204799999.0
2008-11-14 22:32:00,1.5563,1.5564,1.55475,1.55555,108600000.0
2008-11-14 22:33:00,1.55575,1.5568,1.55555,1.55645,89600000.0
2008-11-14 22:34:00,1.5565,1.55915,1.55645,1.5586,141400000.0
2008-11-14 22:35:00,1.5586,1.55905,1.55655,1.5567,111600000.0
2008-11-14 22:36:00,1.55655,1.5578,1.55625,1.5564,106000000.0
2008-11-14 22:37:00,1.5564,1.557,1.5559,1.5567,60400000.0
2008-11-14 22:38:00,1.5565,1.5565,1.5556,1.5564,103100000.0
2008-11-14 22:39:00,1.5564,1.5564,1.5543,1.5559,144000000.0
2008-11-14 22:40:00,1.556,1.558,1.5558,1.5569,113700000.0
2008-11-14 22:41:00,1.55725,1.55735,1.5553,1.5558,74800000.0
2008-11-14 22:42:00,1.55605,1.55855,1.55605,1.5584,111600000.0
2008-11-14 22:43:00,1.5584,1.5589,1.55615,1.55635,126000000.0
2008-11-14 22:44:00,1.55655,1.5574,1.5562,1.5574,63600000.0
2008-11-14 22:45:00,1.5576,1.55765,1.55585,1.5562,112700000.0
2008-11-14 22:46:00,1.55605,1.55725,1.5558,1.557,70800000.0
2008-11-14 22:47:00,1.55695,1.55755,1.5556,1.55655,132700000.0
2008-11-14 22:48:00,1.5566,1.5573,1.5563,1.5568,48000000.0
2008-11-14 22:49:00,1.5567,1.55745,1.55615,1.55705,72000000.0
2008-11-14 22:50:00,1.5571,1.5574,1.5564,1.5568,38400000.0
2008-11-14 22:51:00,1.5562,1.55705,1.55565,1.55675,77800000.0
2008-11-14 22:52:00,1.55635,1.5567,1.5557,1.5562,67500000.0
2008-11-14 22:53:00,1.55635,1.55655,1.5559,1.55655,42000000.0
2008-11-14 22:54:00,1.5567,1.55675,1.55455,1.55465,87600000.0
2008-11-14 22:55:00,1.5549,1.5554,1.5546,1.55505,147600000.0
2008-11-14 22:56:00,1.55455,1.556,1.5544,1.5552,127200000.0
2008-11-14 22:57:00,1.55545,1.5571,1.55515,1.55605,100800000.0
2008-11-14 22:58:00,1.556,1.55615,1.5543,1.5543,166800000.0
2008-11-14 22:59:00,1.5543,1.55455,1.5543,1.5543,379200000.0
2008-11-14 23:00:00,1.5543,1.555,1.5543,1.55455,304800000.0
2008-11-14 23:01:00,1.55535,1.55645,1.55505,1.55605,74400000.0
2008-11-14 23:02:00,1.5567,1.5567,1.55535,1.55575,79200000.0
2008-11-14 23:03:00,1.5558,1.5563,1.5551,1.5556,60000000.0
2008-11-14 23:04:00,1.5556,1.5561,1.55515,1.55565,93600000.0
2008-11-14 23:05:00,1.5557,1.5557,1.5553,1.55545,55200000.0
2008-11-14 23:06:00,1.55535,1.55615,1.55485,1.5553,112800000.0
2008-11-14 23:07:00,1.55535,1.55645,1.5553,1.5559,80400000.0
2008-11-14 23:08:00,1.5559,1.55645,1.5541,1.55535,134400000.0
2008-11-14 23:09:00,1.5549,1.5555,1.5545,1.5551,84000000.0
2008-11-14 23:10:00,1.55475,1.55495,1.55435,1.5548,24000000.0
2008-11-14 23:11:00,1.5548,1.5553,1.5547,1.5547,33600000.0
2008-11-14 23:12:00,1.5549,1.5557,1.55465,1.5557,49200000.0
2008-11-14 23:13:00,1.5558,1.5558,1.5548,1.555,43200000.0
2008-11-14 23:14:00,1.555,1.555,1.5546,1.5546,13200000.0
2008-11-14 23:15:00,1.55445,1.55515,1.55395,1.55455,108100000.0
2008-11-14 23:16:00,1.55455,1.5555,1.5545,1.55485,38400000.0
2008-11-14 23:17:00,1.55485,1.55505,1.5541,1.5542,74400000.0
2008-11-14 23:18:00,1.5542,1.5551,1.5532,1.55365,98500000.0
2008-11-14 23:19:00,1.5535,1.5535,1.5518,1.5519,93600000.0
2008-11-14 23:20:00,1.5521,1.5521,1.5488,1.5488,410400000.0
2008-11-14 23:21:00,1.5488,1.5488,1.5438,1.5445,531700000.0
2008-11-14 23:22:00,1.5448,1.5463,1.5445,1.54565,177600000.0
2008-11-14 23:23:00,1.54565,1.54735,1.545,1.54635,108000000.0
2008-11-14 23:24:00,1.54635,1.54735,1.546,1.54685,67200000.0
2008-11-14 23:25:00,1.54685,1.54795,1.54615,1.54665,88800000.0
2008-11-14 23:26:00,1.54665,1.54825,1.54665,1.54775,104500000.0
2008-11-14 23:27:00,1.5478,1.54785,1.54665,1.54665,58800000.0
2008-11-14 23:28:00,1.54665,1.5479,1.5464,1.54765,54000000.0
2008-11-14 23:29:00,1.54755,1.54825,1.54735,1.5481,135600000.0
2008-11-14 23:30:00,1.54805,1.54855,1.54675,1.54745,117700000.0
2008-11-14 23:31:00,1.54745,1.5489,1.54725,1.5477,85200000.0
2008-11-14 23:32:00,1.548,1.5482,1.5475,1.5482,39600000.0
2008-11-14 23:33:00,1.54825,1.54955,1.5479,1.54865,92400000.0
2008-11-14 23:34:00,1.54925,1.5493,1.5483,1.54885,79200000.0
2008-11-14 23:35:00,1.54885,1.54885,1.54835,1.54845,28800000.0
2008-11-14 23:36:00,1.54865,1.54935,1.54805,1.54805,43200000.0
2008-11-14 23:37:00,1.54815,1.5496,1.54815,1.5493,78000000.0
2008-11-14 23:38:00,1.54935,1.5501,1.54925,1.5494,48000000.0
2008-11-14 23:39:00,1.54945,1.55185,1.5494,1.5518,93600000.0
2008-11-14 23:40:00,1.5518,1.55205,1.55005,1.5513,94900000.0
2008-11-14 23:41:00,1.55135,1.552,1.55035,1.5516,80400000.0
2008-11-14 23:42:00,1.5511,1.5525,1.5509,1.5525,32000000.0
2008-11-14 23:43:00,1.5525,1.5528,1.55175,1.55275,33600000.0
2008-11-14 23:44:00,1.5528,1.5528,1.5523,1.5524,28800000.0
2008-11-14 23:45:00,1.55285,1.5533,1.55215,1.553,43200000.0
2008-11-14 23:46:00,1.5532,1.5537,1.55315,1.5537,28800000.0
2008-11-14 23:47:00,1.5539,1.55455,1.5536,1.55425,47600000.0
2008-11-14 23:48:00,1.5541,1.5549,1.554,1.55485,27600000.0
2008-11-14 23:49:00,1.5549,1.5556,1.55475,1.55475,16800000.0
2008-11-14 23:50:00,1.55515,1.5555,1.55485,1.5555,32400000.0
2008-11-14 23:51:00,1.5553,1.5558,1.55415,1.55465,70800000.0
2008-11-14 23:52:00,1.5546,1.5549,1.5543,1.5549,18000000.0
2008-11-14 23:53:00,1.5548,1.55515,1.5546,1.55505,40800000.0
2008-11-14 23:54:00,1.55495,1.5561,1.5546,1.5556,60000000.0
2008-11-14 23:55:00,1.55595,1.55705,1.55595,1.55705,19200000.0
2008-11-14 23:56:00,1.5571,1.559,1.55705,1.55845,54000000.0
2008-11-14 23:57:00,1.5585,1.55905,1.55745,1.5577,36000000.0
2008-11-14 23:58:00,1.5578,1.558,1.5563,1.5564,57600000.0
2008-11-14 23:59:00,1.55645,1.55905,1.55585,1.559,39600000.0
2008-11-17 00:00:00,1.5515,1.5524,1.5515,1.5524,1200000.0
2008-11-17 00:01:00,1.5525,1.5534,1.5523,1.5532,1200000.0
2008-11-17 00:02:00,1.5519,1.5519,1.5519,1.5519,1200000.0
2008-11-17 00:03:00,1.55195,1.55195,1.55195,1.55195,1200000.0
2008-11-17 00:04:00,1.552,1.552,1.55195,1.55195,8400000.0
2008-11-17 00:05:00,1.552,1.5527,1.55175,1.55225,28800000.0
2008-11-17 00:06:00,1.55245,1.55285,1.5522,1.55275,21600000.0
2008-11-17 00:07:00,1.5527,1.55285,1.55265,1.5528,14400000.0
2008-11-17 00:08:00,1.55285,1.5532,1.5528,1.5531,20400000.0
2008-11-17 00:09:00,1.55305,1.55375,1.553,1.5537,28800000.0
2008-11-17 00:10:00,1.5536,1.5537,1.5534,1.5537,16800000.0
2008-11-17 00:11:00,1.55355,1.5536,1.55225,1.55225,19200000.0
2008-11-17 00:12:00,1.55245,1.55245,1.55225,1.55225,3600000.0
2008-11-17 00:13:00,1.5523,1.5523,1.5523,1.5523,1200000.0
2008-11-17 00:14:00,1.55225,1.55225,1.55185,1.55185,18000000.0
2008-11-17 00:15:00,1.55185,1.55185,1.5506,1.55065,19200000.0
2008-11-17 00:16:00,1.55065,1.55065,1.5479,1.5506,120400000.0
2008-11-17 00:17:00,1.5506,1.55115,1.5506,1.5506,21600000.0
2008-11-17 00:18:00,1.5506,1.5506,1.5506,1.5506,20400000.0
2008-11-17 00:19:00,1.5506,1.5506,1.5506,1.5506,22800000.0
2008-11-17 00:20:00,1.5507,1.55165,1.5507,1.5512,91200000.0
2008-11-17 00:21:00,1.5512,1.55125,1.5512,1.5512,117600000.0
2008-11-17 00:22:00,1.5512,1.5521,1.5512,1.5521,31200000.0
2008-11-17 00:23:00,1.5521,1.5521,1.5521,1.5521,21600000.0
2008-11-17 00:24:00,1.5521,1.55325,1.5521,1.55325,52800000.0
2008-11-17 00:25:00,1.5531,1.5533,1.5529,1.5531,64800000.0
2008-11-17 00:26:00,1.55325,1.55365,1.55325,1.5535,50400000.0
2008-11-17 00:27:00,1.55345,1.5537,1.5534,1.5534,56400000.0
2008-11-17 00:28:00,1.5534,1.5534,1.5534,1.5534,33600000.0
2008-11-17 00:29:00,1.5534,1.5534,1.5529,1.5531,163200000.0
2008-11-17 00:30:00,1.553,1.5534,1.55005,1.55005,152000003.0
2008-11-17 00:31:00,1.5501,1.5534,1.5499,1.5534,34399999.0
2008-11-17 00:32:00,1.5534,1.5534,1.54995,1.553,414000002.0
2008-11-17 00:33:00,1.5534,1.5534,1.5534,1.5534,4800000.0
2008-11-17 00:34:00,1.5534,1.5534,1.5497,1.5498,306399999.0
2008-11-17 00:35:00,1.5498,1.5534,1.54975,1.54975,190399994.0
2008-11-17 00:36:00,1.54975,1.5534,1.54955,1.5534,83199998.0
2008-11-17 00:37:00,1.5534,1.5534,1.54975,1.5534,33999999.0
2008-11-17 00:38:00,1.5534,1.5534,1.54995,1.5527,398000004.0
2008-11-17 00:39:00,1.5503,1.5534,1.55005,1.5531,275999995.0
2008-11-17 00:40:00,1.5531,1.5534,1.5496,1.5496,389600002.0
2008-11-17 00:41:00,1.54955,1.5534,1.54955,1.5529,227199997.0
2008-11-17 00:42:00,1.5531,1.5534,1.553,1.5534,56400000.0
2008-11-17 00:43:00,1.5534,1.5534,1.5531,1.5534,17200000.0
2008-11-17 00:44:00,1.5534,1.5534,1.5531,1.5534,24800000.0
2008-11-17 00:45:00,1.5534,1.5534,1.55045,1.55045,365200003.0
2008-11-17 00:46:00,1.5504,1.5534,1.5501,1.5501,525199985.0
2008-11-17 00:47:00,1.5501,1.5534,1.5501,1.5534,301999999.0
2008-11-17 00:48:00,1.5501,1.5534,1.54965,1.54995,252799993.0
2008-11-17 00:49:00,1.5498,1.5534,1.5496,1.5497,188799993.0
2008-11-17 00:50:00,1.5498,1.5534,1.5493,1.5495,466399986.0
2008-11-17 00:51:00,1.54965,1.5534,1.5489,1.5534,193199994.0
2008-11-17 00:52:00,1.5534,1.5534,1.5482,1.54895,435999986.0
2008-11-17 00:53:00,1.549,1.5534,1.549,1.5534,200799993.0
2008-11-17 00:54:00,1.5534,1.5534,1.5531,1.5534,28400000.0
2008-11-17 00:55:00,1.5534,1.5534,1.55005,1.55005,114399996.0
2008-11-17 00:56:00,1.5501,1.5534,1.5497,1.5497,542799997.0
2008-11-17 00:57:00,1.5497,1.5534,1.54955,1.5531,208799997.0
2008-11-17 00:58:00,1.5531,1.5534,1.553,1.5531,304800010.0
2008-11-17 00:59:00,1.5531,1.5534,1.553,1.5531,162000002.0
2008-11-17 01:00:00,1.5531,1.5534,1.5531,1.5534,28400000.0
2008-11-17 01:01:00,1.5534,1.55365,1.5534,1.5534,60000000.0
2008-11-17 01:02:00,1.5534,1.5534,1.5534,1.5534,16800000.0
2008-11-17 01:03:00,1.5534,1.5534,1.5534,1.5534,4800000.0
2008-11-17 01:04:00,1.5534,1.5536,1.5534,1.55355,32400000.0
2008-11-17 01:05:00,1.55355,1.55355,1.5534,1.5534,40800000.0
2008-11-17 01:06:00,1.5534,1.5534,1.5534,1.5534,52800000.0
2008-11-17 01:07:00,1.5534,1.5536,1.5534,1.5534,30000000.0
2008-11-17 01:08:00,1.5534,1.5534,1.5534,1.5534,28800000.0
2008-11-17 01:09:00,1.5534,1.5534,1.5534,1.5534,18000000.0
2008-11-17 01:10:00,1.5534,1.5534,1.5534,1.5534,6000000.0
2008-11-17 01:11:00,1.5534,1.5534,1.5534,1.5534,19200000.0
2008-11-17 01:12:00,1.5534,1.5535,1.5534,1.5534,24000000.0
2008-11-17 01:13:00,1.5534,1.5534,1.5534,1.5534,7200000.0
2008-11-17 01:14:00,1.5534,1.55395,1.5534,1.55395,51600000.0
2008-11-17 01:15:00,1.554,1.554,1.5538,1.5538,64800000.0
2008-11-17 01:16:00,1.5538,1.5538,1.5538,1.5538,127200000.0
2008-11-17 01:17:00,1.5538,1.5538,1.5538,1.5538,72000000.0
2008-11-17 01:18:00,1.5538,1.5538,1.5534,1.5538,71200000.0
2008-11-17 01:19:00,1.5538,1.5538,1.5538,1.5538,79200000.0
2008-11-17 01:20:00,1.5538,1.5538,1.5538,1.5538,16800000.0
2008-11-17 01:21:00,1.5538,1.5538,1.5538,1.5538,52800000.0
2008-11-17 01:22:00,1.5538,1.5538,1.5534,1.5534,196800000.0
2008-11-17 01:23:00,1.5534,1.5537,1.55025,1.55095,1206600007.0
2008-11-17 01:24:00,1.551,1.5533,1.55085,1.5511,385200000.0
2008-11-17 01:25:00,1.55105,1.5516,1.551,1.5513,47400000.0
2008-11-17 01:26:00,1.55115,1.55215,1.5511,1.5515,50400000.0
2008-11-17 01:27:00,1.5517,1.5538,1.5513,1.5538,465600000.0
2008-11-17 01:28:00,1.5538,1.5538,1.5538,1.5538,88800000.0
2008-11-17 01:29:00,1.5538,1.5538,1.5538,1.5538,105600000.0
2008-11-17 01:30:00,1.5538,1.5538,1.5536,1.5538,74400000.0
2008-11-17 01:31:00,1.5538,1.5538,1.5534,1.5538,107200000.0
2008-11-17 01:32:00,1.5538,1.5538,1.552,1.552,39600000.0
2008-11-17 01:33:00,1.55225,1.5526,1.552,1.5524,68400000.0
2008-11-17 01:34:00,1.5524,1.5524,1.55135,1.55175,61800000.0
2008-11-17 01:35:00,1.55165,1.55425,1.55125,1.5542,141800000.0
2008-11-17 01:36:00,1.5542,1.55465,1.5538,1.5544,170500000.0
2008-11-17 01:37:00,1.5544,1.5545,1.5538,1.55445,84000000.0
2008-11-17 01:38:00,1.55445,1.55475,1.55435,1.5547,46800000.0
2008-11-17 01:39:00,1.55485,1.55525,1.5543,1.55505,61200000.0
2008-11-17 01:40:00,1.55505,1.5552,1.55495,1.5552,16800000.0
2008-11-17 01:41:00,1.5552,1.55545,1.55415,1.5545,100800000.0
2008-11-17 01:42:00,1.5545,1.55505,1.5543,1.5547,106800000.0
2008-11-17 01:43:00,1.55475,1.55505,1.5541,1.5541,207700000.0
2008-11-17 01:44:00,1.5541,1.5547,1.5541,1.5544,101800000.0
2008-11-17 01:45:00,1.5547,1.555,1.55415,1.5547,54000000.0
2008-11-17 01:46:00,1.5547,1.5561,1.5541,1.55435,131000000.0
2008-11-17 01:47:00,1.55415,1.5549,1.5541,1.5548,28800000.0
2008-11-17 01:48:00,1.5549,1.55525,1.5547,1.55475,69600000.0
2008-11-17 01:49:00,1.55475,1.5553,1.5547,1.5552,34800000.0
2008-11-17 01:50:00,1.5552,1.5552,1.5552,1.5552,39600000.0
2008-11-17 01:51:00,1.5552,1.5552,1.5552,1.5552,16800000.0
2008-11-17 01:52:00,1.5552,1.5552,1.5552,1.5552,20400000.0
2008-11-17 01:53:00,1.5552,1.5552,1.5552,1.5552,79200000.0
2008-11-17 01:54:00,1.5552,1.5552,1.5552,1.5552,34800000.0
2008-11-17 01:55:00,1.5552,1.5552,1.5552,1.5552,7200000.0
2008-11-17 01:56:00,1.5552,1.5552,1.5552,1.5552,28800000.0
2008-11-17 01:57:00,1.5552,1.5552,1.5552,1.5552,15600000.0
2008-11-17 01:58:00,1.5552,1.5552,1.5552,1.5552,28800000.0
2008-11-17 01:59:00,1.5552,1.5552,1.5552,1.5552,16800000.0
2008-11-17 02:00:00,1.5552,1.5552,1.5552,1.5552,19200000.0
2008-11-17 02:01:00,1.5552,1.55595,1.5552,1.5557,49200000.0
2008-11-17 02:02:00,1.55575,1.556,1.5557,1.556,33600000.0
2008-11-17 02:03:00,1.55595,1.556,1.5557,1.5557,37200000.0
2008-11-17 02:04:00,1.5557,1.5557,1.5557,1.5557,21600000.0
2008-11-17 02:05:00,1.5557,1.5557,1.5557,1.5557,24000000.0
2008-11-17 02:06:00,1.5557,1.5557,1.5545,1.5549,24000000.0
2008-11-17 02:07:00,1.5549,1.55515,1.55445,1.55515,27600000.0
2008-11-17 02:08:00,1.5552,1.5552,1.55475,1.55495,13200000.0
2008-11-17 02:09:00,1.55475,1.55495,1.55465,1.55495,12000000.0
2008-11-17 02:10:00,1.55485,1.55485,1.55375,1.5544,50400000.0
2008-11-17 02:11:00,1.55425,1.55515,1.55425,1.55515,26400000.0
2008-11-17 02:12:00,1.55475,1.55525,1.5537,1.5539,77100000.0
2008-11-17 02:13:00,1.5539,1.55445,1.5532,1.55425,90000000.0
2008-11-17 02:14:00,1.5541,1.5545,1.5531,1.5533,74700000.0
2008-11-17 02:15:00,1.5536,1.55485,1.5533,1.55425,111500000.0
2008-11-17 02:16:00,1.5543,1.5545,1.5541,1.55425,18000000.0
2008-11-17 02:17:00,1.5543,1.5545,1.5537,1.5537,54000000.0
2008-11-17 02:18:00,1.55385,1.554,1.553,1.553,223800000.0
2008-11-17 02:19:00,1.553,1.55335,1.553,1.5533,649200005.0
2008-11-17 02:20:00,1.5533,1.5536,1.553,1.55355,322800005.0
2008-11-17 02:21:00,1.5534,1.55415,1.5534,1.55395,55200000.0
2008-11-17 02:22:00,1.5539,1.554,1.5524,1.5524,171600000.0
2008-11-17 02:23:00,1.5524,1.5548,1.5524,1.5541,203900000.0
2008-11-17 02:24:00,1.554,1.5543,1.5538,1.5538,61200000.0
2008-11-17 02:25:00,1.55385,1.554,1.5525,1.5531,65800000.0
2008-11-17 02:26:00,1.5531,1.5537,1.5525,1.5533,113900000.0
2008-11-17 02:27:00,1.5533,1.55335,1.5515,1.5519,570700000.0
2008-11-17 02:28:00,1.5519,1.5526,1.5519,1.5519,152400000.0
2008-11-17 02:29:00,1.5519,1.55195,1.5505,1.5519,459600000.0
2008-11-17 02:30:00,1.5519,1.5528,1.5519,1.5524,339600000.0
2008-11-17 02:31:00,1.5525,1.5538,1.5519,1.5534,150000000.0
2008-11-17 02:32:00,1.5533,1.5533,1.5518,1.5524,40900000.0
2008-11-17 02:33:00,1.5525,1.5527,1.5518,1.5525,57800000.0
2008-11-17 02:34:00,1.55255,1.5529,1.5524,1.5527,25400000.0
2008-11-17 02:35:00,1.5528,1.55285,1.5525,1.55285,18000000.0
2008-11-17 02:36:00,1.5528,1.5543,1.5525,1.5543,75700000.0
2008-11-17 02:37:00,1.5543,1.5545,1.5537,1.5544,62600000.0
2008-11-17 02:38:00,1.5544,1.5544,1.5536,1.5539,67300000.0
2008-11-17 02:39:00,1.5538,1.5538,1.5535,1.5535,64300000.0
2008-11-17 02:40:00,1.5535,1.5541,1.5535,1.5536,44800000.0
2008-11-17 02:41:00,1.5537,1.5538,1.5535,1.5535,53600000.0
2008-11-17 02:42:00,1.5535,1.5542,1.5535,1.55415,51300000.0
2008-11-17 02:43:00,1.5543,1.5544,1.5538,1.55395,108400000.0
2008-11-17 02:44:00,1.554,1.5541,1.55395,1.554,18000000.0
2008-11-17 02:45:00,1.554,1.5543,1.5538,1.55385,173500000.0
2008-11-17 02:46:00,1.55385,1.55415,1.5538,1.5538,82200000.0
2008-11-17 02:47:00,1.5538,1.5549,1.5538,1.5541,99600000.0
2008-11-17 02:48:00,1.5544,1.5547,1.5541,1.5541,59800000.0
2008-11-17 02:49:00,1.5541,1.55415,1.5541,1.5541,21700000.0
2008-11-17 02:50:00,1.5541,1.55415,1.5541,1.5541,24100000.0
2008-11-17 02:51:00,1.5541,1.55495,1.5541,1.5548,103900000.0
2008-11-17 02:52:00,1.5548,1.5552,1.5548,1.5551,54600000.0
2008-11-17 02:53:00,1.5551,1.5558,1.5551,1.5553,126100000.0
2008-11-17 02:54:00,1.5553,1.5566,1.5553,1.55595,234100000.0
2008-11-17 02:55:00,1.5559,1.55595,1.5553,1.5553,74800000.0
2008-11-17 02:56:00,1.5553,1.5553,1.5553,1.5553,1000000.0
2008-11-17 02:57:00,1.5553,1.5558,1.5553,1.5557,49400000.0
2008-11-17 02:58:00,1.5558,1.55715,1.5553,1.5561,85000000.0
2008-11-17 02:59:00,1.5562,1.5564,1.5558,1.5558,71200000.0
2008-11-17 03:00:00,1.5558,1.5558,1.5558,1.5558,168000000.0
2008-11-17 03:01:00,1.5558,1.5558,1.5558,1.5558,54000000.0
2008-11-17 03:02:00,1.5558,1.5558,1.5558,1.5558,96000000.0
2008-11-17 03:03:00,1.5558,1.5558,1.5554,1.5558,204000000.0
2008-11-17 03:04:00,1.5558,1.55585,1.5558,1.55585,79200000.0
2008-11-17 03:05:00,1.55585,1.556,1.5558,1.5558,100800000.0
2008-11-17 03:06:00,1.5558,1.5558,1.5558,1.5558,60000000.0
2008-11-17 03:07:00,1.5558,1.5558,1.5558,1.5558,144000000.0
2008-11-17 03:08:00,1.5558,1.5558,1.5558,1.5558,84000000.0
2008-11-17 03:09:00,1.5558,1.55605,1.5558,1.5558,127200000.0
2008-11-17 03:10:00,1.5558,1.5558,1.5558,1.5558,59400000.0
2008-11-17 03:11:00,1.5558,1.5558,1.55395,1.5545,198800000.0
2008-11-17 03:12:00,1.55445,1.55445,1.5541,1.5541,60000000.0
2008-11-17 03:13:00,1.5541,1.5541,1.5541,1.5541,28800000.0
2008-11-17 03:14:00,1.5541,1.5541,1.5541,1.5541,40800000.0
2008-11-17 03:15:00,1.5541,1.5541,1.554,1.5541,102000000.0
2008-11-17 03:16:00,1.5541,1.5541,1.5541,1.5541,48000000.0
2008-11-17 03:17:00,1.5541,1.5547,1.5541,1.55415,73200000.0
2008-11-17 03:18:00,1.55425,1.55465,1.5542,1.5542,36000000.0
2008-11-17 03:19:00,1.5544,1.555,1.5542,1.55475,73500000.0
2008-11-17 03:20:00,1.55465,1.55465,1.55365,1.55375,58800000.0
2008-11-17 03:21:00,1.55375,1.5554,1.55375,1.5552,50200000.0
2008-11-17 03:22:00,1.55515,1.55595,1.5548,1.55575,41000000.0
2008-11-17 03:23:00,1.5559,1.5559,1.5547,1.55485,38200000.0
2008-11-17 03:24:00,1.5547,1.5551,1.5547,1.5551,61900000.0
2008-11-17 03:25:00,1.5551,1.5557,1.5551,1.5557,29500000.0
2008-11-17 03:26:00,1.55555,1.5558,1.55545,1.5555,43000000.0
2008-11-17 03:27:00,1.5556,1.5562,1.5553,1.55545,62400000.0
2008-11-17 03:28:00,1.5553,1.5553,1.5553,1.5553,478800000.0
2008-11-17 03:29:00,1.5553,1.5553,1.5553,1.5553,67200000.0
2008-11-17 03:30:00,1.5553,1.5553,1.5553,1.5553,201600000.0
2008-11-17 03:31:00,1.5553,1.5553,1.5553,1.5553,210000000.0
2008-11-17 03:32:00,1.5553,1.5553,1.5553,1.5553,201600000.0
2008-11-17 03:33:00,1.5553,1.5553,1.5537,1.5553,296400001.0
2008-11-17 03:34:00,1.5553,1.5553,1.5553,1.5553,168000000.0
2008-11-17 03:35:00,1.5553,1.5553,1.5553,1.5553,235200000.0
2008-11-17 03:36:00,1.5553,1.5553,1.5553,1.5553,117600000.0
2008-11-17 03:37:00,1.5553,1.5557,1.5553,1.5553,218400000.0
2008-11-17 03:38:00,1.5553,1.5556,1.5553,1.5553,859199992.0
2008-11-17 03:39:00,1.5553,1.5553,1.55275,1.55275,697599966.0
2008-11-17 03:40:00,1.55265,1.5553,1.5523,1.5525,70799999.0
2008-11-17 03:41:00,1.5522,1.5537,1.5514,1.5537,143800000.0
2008-11-17 03:42:00,1.5535,1.554,1.5528,1.5535,106600000.0
2008-11-17 03:43:00,1.5534,1.55475,1.5534,1.5537,120900001.0
2008-11-17 03:44:00,1.5537,1.5546,1.5537,1.5545,609200004.0
2008-11-17 03:45:00,1.5547,1.5562,1.55425,1.5546,128000000.0
2008-11-17 03:46:00,1.5546,1.5554,1.5546,1.5549,150700000.0
2008-11-17 03:47:00,1.5551,1.5556,1.5546,1.5546,267600000.0
2008-11-17 03:48:00,1.5546,1.5548,1.5546,1.5546,164300000.0
2008-11-17 03:49:00,1.5546,1.555,1.5546,1.55495,258000000.0
2008-11-17 03:50:00,1.555,1.55505,1.5546,1.55505,86400000.0
2008-11-17 03:51:00,1.555,1.5551,1.5546,1.5547,127800000.0
2008-11-17 03:52:00,1.55475,1.5548,1.5546,1.5546,80400000.0
2008-11-17 03:53:00,1.5546,1.5546,1.5546,1.5546,151200000.0
2008-11-17 03:54:00,1.5546,1.5546,1.5546,1.5546,306000000.0
2008-11-17 03:55:00,1.5546,1.5546,1.5546,1.5546,181200000.0
2008-11-17 03:56:00,1.5546,1.5559,1.5546,1.5558,197000000.0
2008-11-17 03:57:00,1.5558,1.5558,1.5546,1.5554,308600000.0
2008-11-17 03:58:00,1.55575,1.5568,1.5544,1.5568,91000000.0
2008-11-17 03:59:00,1.5569,1.5576,1.55615,1.55735,109700000.0
2008-11-17 04:00:00,1.5575,1.55775,1.5569,1.5569,128800000.0
2008-11-17 04:01:00,1.55695,1.55695,1.5555,1.55665,148300000.0
2008-11-17 04:02:00,1.5567,1.55705,1.5562,1.5562,104800000.0
2008-11-17 04:03:00,1.5562,1.5571,1.55605,1.55675,77800000.0
2008-11-17 04:04:00,1.55675,1.55725,1.55655,1.55665,55200000.0
2008-11-17 04:05:00,1.5569,1.5579,1.5569,1.5579,26400000.0
2008-11-17 04:06:00,1.55825,1.55885,1.5574,1.55865,113100000.0
2008-11-17 04:07:00,1.5584,1.55875,1.5554,1.5554,280699998.0
2008-11-17 04:08:00,1.55535,1.5564,1.55525,1.5558,94700000.0
2008-11-17 04:09:00,1.5558,1.5572,1.5558,1.55625,88900000.0
2008-11-17 04:10:00,1.55625,1.5571,1.556,1.55645,62400000.0
2008-11-17 04:11:00,1.5561,1.5566,1.5552,1.55535,136800000.0
2008-11-17 04:12:00,1.55535,1.55685,1.5552,1.55685,98400000.0
2008-11-17 04:13:00,1.55695,1.557,1.5558,1.55605,57000000.0
2008-11-17 04:14:00,1.556,1.5561,1.55595,1.55595,25200000.0
2008-11-17 04:15:00,1.55605,1.55605,1.55535,1.55555,61200000.0
2008-11-17 04:16:00,1.5556,1.5558,1.555,1.5555,98400000.0
2008-11-17 04:17:00,1.55555,1.5558,1.55545,1.5558,19200000.0
2008-11-17 04:18:00,1.5557,1.556,1.55525,1.556,82200000.0
2008-11-17 04:19:00,1.55605,1.55645,1.5559,1.55645,64800000.0
2008-11-17 04:20:00,1.5564,1.5564,1.55525,1.55545,41400000.0
2008-11-17 04:21:00,1.5556,1.5558,1.5553,1.5553,26400000.0
2008-11-17 04:22:00,1.5553,1.5558,1.55515,1.5554,39000000.0
2008-11-17 04:23:00,1.5555,1.5556,1.5554,1.55545,9600000.0
2008-11-17 04:24:00,1.55545,1.55545,1.5547,1.55495,60400000.0
2008-11-17 04:25:00,1.55505,1.5555,1.5548,1.5548,37200000.0
2008-11-17 04:26:00,1.5548,1.5548,1.5539,1.5539,294600000.0
2008-11-17 04:27:00,1.5539,1.55405,1.5539,1.55405,128400000.0
2008-11-17 04:28:00,1.55405,1.5557,1.5539,1.5551,141000000.0
2008-11-17 04:29:00,1.55495,1.5557,1.55465,1.55525,102600000.0
2008-11-17 04:30:00,1.55525,1.55535,1.5539,1.55395,68400000.0
2008-11-17 04:31:00,1.55395,1.55425,1.55345,1.55345,44400000.0
2008-11-17 04:32:00,1.5535,1.5536,1.55185,1.55335,129600000.0
2008-11-17 04:33:00,1.5534,1.5536,1.55255,1.5526,48000000.0
2008-11-17 04:34:00,1.55255,1.55255,1.5519,1.55215,75600000.0
2008-11-17 04:35:00,1.5522,1.55295,1.55215,1.5524,63600000.0
2008-11-17 04:36:00,1.55235,1.55245,1.5523,1.5524,13200000.0
2008-11-17 04:37:00,1.55245,1.5543,1.552,1.5543,89200000.0
2008-11-17 04:38:00,1.5544,1.55485,1.5543,1.55435,33000000.0
2008-11-17 04:39:00,1.55445,1.5549,1.5542,1.55455,39600000.0
2008-11-17 04:40:00,1.55455,1.55465,1.5542,1.5542,10800000.0
2008-11-17 04:41:00,1.5543,1.55465,1.55425,1.55425,21400000.0
2008-11-17 04:42:00,1.5543,1.5543,1.55405,1.55405,18900000.0
2008-11-17 04:43:00,1.55405,1.55425,1.5534,1.5541,29800000.0
2008-11-17 04:44:00,1.5541,1.5542,1.5541,1.5541,12000000.0
2008-11-17 04:45:00,1.5541,1.55435,1.5541,1.5542,31200000.0
2008-11-17 04:46:00,1.5541,1.5542,1.5541,1.5541,6000000.0
2008-11-17 04:47:00,1.5541,1.5546,1.5541,1.5546,9400000.0
2008-11-17 04:48:00,1.5545,1.55475,1.55445,1.55445,16800000.0
2008-11-17 04:49:00,1.55455,1.55465,1.5543,1.5543,16800000.0
2008-11-17 04:50:00,1.55445,1.5548,1.55355,1.5548,69900000.0
2008-11-17 04:51:00,1.5549,1.555,1.55345,1.5537,115200000.0
2008-11-17 04:52:00,1.5538,1.5543,1.5533,1.55355,86400000.0
2008-11-17 04:53:00,1.55355,1.5538,1.5533,1.55355,58200000.0
2008-11-17 04:54:00,1.55355,1.55385,1.55355,1.5536,8400000.0
2008-11-17 04:55:00,1.55345,1.5538,1.5533,1.5533,49200000.0
2008-11-17 04:56:00,1.5533,1.5536,1.5533,1.5533,100200000.0
2008-11-17 04:57:00,1.5533,1.55345,1.5533,1.5533,139800000.0
2008-11-17 04:58:00,1.5533,1.5533,1.5517,1.5517,118400000.0
2008-11-17 04:59:00,1.5517,1.55175,1.5512,1.5512,88800000.0
2008-11-17 05:00:00,1.5512,1.5512,1.5512,1.5512,153600000.0
2008-11-17 05:01:00,1.5512,1.5512,1.5512,1.5512,168000000.0
2008-11-17 05:02:00,1.5512,1.5512,1.5497,1.5497,295200000.0
2008-11-17 05:03:00,1.5497,1.5513,1.5497,1.5505,52800000.0
2008-11-17 05:04:00,1.55055,1.55105,1.55055,1.55055,32400000.0
2008-11-17 05:05:00,1.55055,1.5508,1.55015,1.5508,31200000.0
2008-11-17 05:06:00,1.55115,1.5513,1.55065,1.5509,12000000.0
2008-11-17 05:07:00,1.55105,1.5514,1.55105,1.55115,5000000.0
2008-11-17 05:08:00,1.5513,1.55155,1.55105,1.55135,14000000.0
2008-11-17 05:09:00,1.5514,1.5514,1.5507,1.5507,8200000.0
2008-11-17 05:10:00,1.55085,1.5516,1.55075,1.55155,44200000.0
2008-11-17 05:11:00,1.5518,1.5518,1.55135,1.55135,20100000.0
2008-11-17 05:12:00,1.55125,1.5513,1.55085,1.5513,18400000.0
2008-11-17 05:13:00,1.55115,1.5513,1.5507,1.5508,28000000.0
2008-11-17 05:14:00,1.5508,1.5519,1.5508,1.55155,56400000.0
2008-11-17 05:15:00,1.55165,1.5523,1.55165,1.55205,16600000.0
2008-11-17 05:16:00,1.55195,1.5523,1.55175,1.5523,14400000.0
2008-11-17 05:17:00,1.55235,1.55325,1.5522,1.5528,63000000.0
2008-11-17 05:18:00,1.55275,1.5528,1.5523,1.5528,22800000.0
2008-11-17 05:19:00,1.55285,1.5531,1.55285,1.55305,10800000.0
2008-11-17 05:20:00,1.553,1.553,1.5528,1.5528,5400000.0
2008-11-17 05:21:00,1.55275,1.5529,1.55275,1.55275,7200000.0
2008-11-17 05:22:00,1.55275,1.5534,1.55265,1.55335,17800000.0
2008-11-17 05:23:00,1.55335,1.55335,1.553,1.55305,28900000.0
2008-11-17 05:24:00,1.55295,1.55315,1.55275,1.55275,56400000.0
2008-11-17 05:25:00,1.5527,1.55385,1.55165,1.55165,156900000.0
2008-11-17 05:26:00,1.55175,1.55175,1.5509,1.55115,43000000.0
2008-11-17 05:27:00,1.5512,1.55225,1.5512,1.5522,27600000.0
2008-11-17 05:28:00,1.552,1.55295,1.55195,1.552,48000000.0
2008-11-17 05:29:00,1.5519,1.5524,1.55145,1.5516,52600000.0
2008-11-17 05:30:00,1.55155,1.5539,1.55155,1.5537,38600000.0
2008-11-17 05:31:00,1.55365,1.554,1.5524,1.55305,62400000.0
2008-11-17 05:32:00,1.55305,1.55375,1.5524,1.5524,44900000.0
2008-11-17 05:33:00,1.55255,1.55255,1.55025,1.5509,40600000.0
2008-11-17 05:34:00,1.55065,1.5511,1.54985,1.5502,71800000.0
2008-11-17 05:35:00,1.55025,1.5517,1.55025,1.5508,102800000.0
2008-11-17 05:36:00,1.5509,1.55105,1.55025,1.55025,44200000.0
2008-11-17 05:37:00,1.5503,1.55105,1.5502,1.55105,58800000.0
2008-11-17 05:38:00,1.551,1.55245,1.551,1.5524,52800000.0
2008-11-17 05:39:00,1.5524,1.55295,1.55195,1.55225,64000000.0
2008-11-17 05:40:00,1.55235,1.5525,1.5522,1.5523,30400000.0
2008-11-17 05:41:00,1.5523,1.5523,1.5519,1.5521,17200000.0
2008-11-17 05:42:00,1.55235,1.5526,1.55215,1.55215,120000000.0
2008-11-17 05:43:00,1.55215,1.5524,1.55185,1.55205,66000000.0
2008-11-17 05:44:00,1.5522,1.55245,1.5521,1.55225,51600000.0
2008-11-17 05:45:00,1.55285,1.5532,1.5527,1.5527,63000000.0
2008-11-17 05:46:00,1.55275,1.55275,1.5518,1.552,94200000.0
2008-11-17 05:47:00,1.5522,1.55245,1.55135,1.5515,70000000.0
2008-11-17 05:48:00,1.5516,1.5518,1.55155,1.55165,10800000.0
2008-11-17 05:49:00,1.55165,1.5517,1.5512,1.5513,33600000.0
2008-11-17 05:50:00,1.5513,1.5516,1.5513,1.55155,6000000.0
2008-11-17 05:51:00,1.55125,1.55265,1.55125,1.55265,31600000.0
2008-11-17 05:52:00,1.55275,1.5532,1.55255,1.5526,82200000.0
2008-11-17 05:53:00,1.55275,1.55345,1.552,1.552,100600000.0
2008-11-17 05:54:00,1.552,1.5521,1.552,1.552,129600000.0
2008-11-17 05:55:00,1.552,1.55235,1.552,1.552,82800000.0
2008-11-17 05:56:00,1.552,1.55325,1.552,1.55275,88800000.0
2008-11-17 05:57:00,1.55295,1.5532,1.5519,1.5519,63500000.0
2008-11-17 05:58:00,1.55185,1.5523,1.5511,1.55155,116300000.0
2008-11-17 05:59:00,1.5517,1.5519,1.5514,1.5516,22800000.0
2008-11-17 06:00:00,1.5517,1.55175,1.5512,1.55175,46800000.0
2008-11-17 06:01:00,1.5518,1.55255,1.5517,1.5522,28800000.0
2008-11-17 06:02:00,1.55205,1.5528,1.55185,1.5525,57600000.0
2008-11-17 06:03:00,1.5522,1.55265,1.552,1.55205,61000000.0
2008-11-17 06:04:00,1.5521,1.55245,1.55205,1.55245,11400000.0
2008-11-17 06:05:00,1.55235,1.55305,1.5522,1.55295,26800000.0
2008-11-17 06:06:00,1.55305,1.55325,1.55305,1.5531,31200000.0
2008-11-17 06:07:00,1.553,1.55325,1.553,1.55305,30600000.0
2008-11-17 06:08:00,1.5531,1.5535,1.5531,1.5534,28800000.0
2008-11-17 06:09:00,1.5535,1.5539,1.5534,1.5538,48000000.0
2008-11-17 06:10:00,1.55385,1.55395,1.5534,1.55365,67800000.0
2008-11-17 06:11:00,1.55365,1.55385,1.55265,1.55305,102000000.0
2008-11-17 06:12:00,1.5531,1.55325,1.55255,1.5526,52800000.0
2008-11-17 06:13:00,1.55265,1.5532,1.5526,1.55265,79200000.0
2008-11-17 06:14:00,1.55275,1.55345,1.5526,1.55325,52200000.0
2008-11-17 06:15:00,1.55325,1.55355,1.55305,1.55315,64000000.0
2008-11-17 06:16:00,1.5531,1.55325,1.55305,1.55305,19200000.0
2008-11-17 06:17:00,1.55295,1.5533,1.55285,1.55285,19200000.0
2008-11-17 06:18:00,1.5528,1.553,1.5526,1.5526,27600000.0
2008-11-17 06:19:00,1.5526,1.5531,1.5522,1.5528,44400000.0
2008-11-17 06:20:00,1.5527,1.5527,1.55185,1.552,31200000.0
2008-11-17 06:21:00,1.552,1.55215,1.5519,1.55205,44400000.0
2008-11-17 06:22:00,1.55205,1.55205,1.5514,1.5515,57000000.0
2008-11-17 06:23:00,1.55145,1.5517,1.55145,1.5517,9600000.0
2008-11-17 06:24:00,1.5518,1.5519,1.55145,1.55145,16800000.0
2008-11-17 06:25:00,1.55145,1.55295,1.55145,1.55235,63600000.0
2008-11-17 06:26:00,1.5524,1.55245,1.55205,1.5521,66600000.0
2008-11-17 06:27:00,1.55205,1.55205,1.5516,1.5519,48600000.0
2008-11-17 06:28:00,1.55175,1.55265,1.5516,1.55265,18600000.0
2008-11-17 06:29:00,1.5531,1.55325,1.5517,1.5519,27000000.0
2008-11-17 06:30:00,1.55185,1.55245,1.5518,1.55245,22800000.0
2008-11-17 06:31:00,1.55255,1.55315,1.5524,1.55315,36000000.0
2008-11-17 06:32:00,1.5531,1.55385,1.55255,1.55385,55100000.0
2008-11-17 06:33:00,1.55385,1.5544,1.5537,1.5539,64200000.0
2008-11-17 06:34:00,1.5537,1.5537,1.55255,1.55255,131300000.0
2008-11-17 06:35:00,1.55245,1.55325,1.5517,1.55275,56600000.0
2008-11-17 06:36:00,1.55285,1.55315,1.5519,1.55305,22000000.0
2008-11-17 06:37:00,1.55295,1.55325,1.55275,1.55275,34000000.0
2008-11-17 06:38:00,1.55265,1.55265,1.55165,1.55205,31200000.0
2008-11-17 06:39:00,1.5521,1.5529,1.5521,1.55225,28200000.0
2008-11-17 06:40:00,1.55255,1.5526,1.55235,1.5524,20800000.0
2008-11-17 06:41:00,1.55235,1.55235,1.55225,1.55225,7800000.0
2008-11-17 06:42:00,1.5521,1.55245,1.5513,1.55245,43400000.0
2008-11-17 06:43:00,1.5528,1.55305,1.55185,1.55305,23200000.0
2008-11-17 06:44:00,1.55305,1.55305,1.55275,1.55275,19400000.0
2008-11-17 06:45:00,1.55265,1.55275,1.5525,1.55275,10500000.0
2008-11-17 06:46:00,1.55275,1.553,1.55265,1.5529,27800000.0
2008-11-17 06:47:00,1.55275,1.55275,1.5527,1.5527,2400000.0
2008-11-17 06:48:00,1.55265,1.55275,1.55165,1.55165,43700000.0
2008-11-17 06:49:00,1.5517,1.553,1.5517,1.55275,58400000.0
2008-11-17 06:50:00,1.55245,1.55285,1.5524,1.5525,60800000.0
2008-11-17 06:51:00,1.5524,1.55245,1.5522,1.5524,38800000.0
2008-11-17 06:52:00,1.55245,1.5526,1.55225,1.5524,25000000.0
2008-11-17 06:53:00,1.55265,1.553,1.55215,1.5525,75500000.0
2008-11-17 06:54:00,1.55255,1.55285,1.55225,1.55285,13200000.0
2008-11-17 06:55:00,1.55295,1.55385,1.5528,1.55345,96400000.0
2008-11-17 06:56:00,1.55335,1.55345,1.55285,1.55295,29600000.0
2008-11-17 06:57:00,1.55305,1.5534,1.55305,1.55335,18000000.0
2008-11-17 06:58:00,1.5532,1.5532,1.553,1.5532,16600000.0
2008-11-17 06:59:00,1.5534,1.5534,1.55305,1.55305,6000000.0
2008-11-17 07:00:00,1.553,1.5538,1.5529,1.5532,68400000.0
2008-11-17 07:01:00,1.5531,1.55345,1.5528,1.5534,38000000.0
2008-11-17 07:02:00,1.55355,1.55355,1.5532,1.5533,16200000.0
2008-11-17 07:03:00,1.5532,1.5534,1.5531,1.5531,25600000.0
2008-11-17 07:04:00,1.55305,1.55315,1.553,1.55305,24600000.0
2008-11-17 07:05:00,1.55305,1.55305,1.55215,1.55235,40800000.0
2008-11-17 07:06:00,1.5523,1.55255,1.55195,1.55255,38400000.0
2008-11-17 07:07:00,1.55245,1.55245,1.552,1.55235,36000000.0
2008-11-17 07:08:00,1.5521,1.55225,1.55175,1.55215,19200000.0
2008-11-17 07:09:00,1.55195,1.55235,1.55185,1.55235,9600000.0
2008-11-17 07:10:00,1.5524,1.55315,1.5523,1.55275,57600000.0
2008-11-17 07:11:00,1.5527,1.55355,1.5527,1.55355,61800000.0
2008-11-17 07:12:00,1.55355,1.5539,1.5534,1.5537,42600000.0
2008-11-17 07:13:00,1.5538,1.55525,1.5537,1.55525,86400000.0
2008-11-17 07:14:00,1.55515,1.5554,1.5549,1.55495,28800000.0
2008-11-17 07:15:00,1.55485,1.55485,1.5537,1.5537,85000000.0
2008-11-17 07:16:00,1.55385,1.55385,1.55315,1.55315,14400000.0
2008-11-17 07:17:00,1.5531,1.5535,1.55245,1.553,50200000.0
2008-11-17 07:18:00,1.553,1.55325,1.5523,1.5523,53200000.0
2008-11-17 07:19:00,1.5523,1.55245,1.55205,1.55205,38400000.0
2008-11-17 07:20:00,1.55215,1.55235,1.55205,1.5522,65200000.0
2008-11-17 07:21:00,1.5522,1.5535,1.5522,1.55325,74400000.0
2008-11-17 07:22:00,1.5532,1.5538,1.55305,1.55345,62400000.0
2008-11-17 07:23:00,1.5535,1.5536,1.55345,1.55345,8200000.0
2008-11-17 07:24:00,1.5534,1.5534,1.55255,1.5528,52800000.0
2008-11-17 07:25:00,1.5529,1.5529,1.5525,1.5525,22200000.0
2008-11-17 07:26:00,1.55255,1.5529,1.55255,1.5529,18000000.0
2008-11-17 07:27:00,1.5528,1.55375,1.55265,1.55355,23800000.0
2008-11-17 07:28:00,1.5534,1.55345,1.5528,1.5528,20600000.0
2008-11-17 07:29:00,1.55275,1.5535,1.552,1.55335,74000000.0
2008-11-17 07:30:00,1.55335,1.5536,1.5533,1.5536,10600000.0
2008-11-17 07:31:00,1.55365,1.55365,1.55315,1.55315,23000000.0
2008-11-17 07:32:00,1.55305,1.55305,1.55265,1.55275,10400000.0
2008-11-17 07:33:00,1.55275,1.55275,1.5526,1.5526,13600000.0
2008-11-17 07:34:00,1.55265,1.55265,1.5519,1.552,149600003.0
2008-11-17 07:35:00,1.55215,1.55225,1.55215,1.55215,10200000.0
2008-11-17 07:36:00,1.5521,1.5521,1.5511,1.5511,43200000.0
2008-11-17 07:37:00,1.55105,1.552,1.55095,1.5518,55000000.0
2008-11-17 07:38:00,1.5518,1.55315,1.5518,1.55225,45200000.0
2008-11-17 07:39:00,1.5522,1.5526,1.55215,1.55245,40000000.0
2008-11-17 07:40:00,1.55245,1.5527,1.55245,1.5526,9000000.0
2008-11-17 07:41:00,1.5526,1.55295,1.5526,1.5528,25600000.0
2008-11-17 07:42:00,1.553,1.5566,1.553,1.5565,116200000.0
2008-11-17 07:43:00,1.5565,1.5567,1.5558,1.55615,51000000.0
2008-11-17 07:44:00,1.5562,1.5564,1.55525,1.556,75800000.0
2008-11-17 07:45:00,1.55595,1.5564,1.55565,1.55595,60800000.0
2008-11-17 07:46:00,1.55605,1.5571,1.55545,1.5565,70800000.0
2008-11-17 07:47:00,1.55635,1.5564,1.55565,1.5559,56200000.0
2008-11-17 07:48:00,1.5558,1.556,1.5557,1.55575,32200000.0
2008-11-17 07:49:00,1.55575,1.55595,1.5555,1.5558,19000000.0
2008-11-17 07:50:00,1.5558,1.55595,1.55455,1.5547,81600000.0
2008-11-17 07:51:00,1.5547,1.55485,1.55465,1.55485,9600000.0
2008-11-17 07:52:00,1.55475,1.55475,1.55455,1.55455,3600000.0
2008-11-17 07:53:00,1.5545,1.5545,1.554,1.554,38400000.0
2008-11-17 07:54:00,1.5539,1.5539,1.5539,1.5539,11600000.0
2008-11-17 07:55:00,1.5539,1.554,1.5537,1.554,17400000.0
2008-11-17 07:56:00,1.554,1.5552,1.554,1.55485,50600000.0
2008-11-17 07:57:00,1.5549,1.5554,1.55455,1.5553,33200000.0
2008-11-17 07:58:00,1.55535,1.5555,1.55535,1.5555,2400000.0
2008-11-17 07:59:00,1.55545,1.5558,1.55475,1.55485,74800000.0
2008-11-17 08:00:00,1.5548,1.5555,1.55475,1.5555,36600000.0
2008-11-17 08:01:00,1.55545,1.55635,1.55545,1.55635,15600000.0
2008-11-17 08:02:00,1.55625,1.5563,1.5555,1.55565,29400000.0
2008-11-17 08:03:00,1.55545,1.55585,1.5554,1.55585,41400000.0
2008-11-17 08:04:00,1.5559,1.5564,1.5559,1.5564,16800000.0
2008-11-17 08:05:00,1.55645,1.55645,1.555,1.5552,85200000.0
2008-11-17 08:06:00,1.5552,1.55535,1.55485,1.55525,74400000.0
2008-11-17 08:07:00,1.55515,1.55525,1.55485,1.55485,25200000.0
2008-11-17 08:08:00,1.5549,1.55535,1.5548,1.555,72000000.0
2008-11-17 08:09:00,1.55495,1.5553,1.55495,1.55505,72600000.0
2008-11-17 08:10:00,1.5551,1.55555,1.5551,1.5553,51600000.0
2008-11-17 08:11:00,1.55535,1.5555,1.55525,1.55525,15600000.0
2008-11-17 08:12:00,1.5552,1.55525,1.55495,1.55495,26400000.0
2008-11-17 08:13:00,1.55495,1.5553,1.55465,1.5553,35400000.0
2008-11-17 08:14:00,1.5554,1.55555,1.5544,1.5544,59200000.0
2008-11-17 08:15:00,1.5543,1.55455,1.5543,1.5544,10600000.0
2008-11-17 08:16:00,1.55405,1.55415,1.554,1.55415,32200000.0
2008-11-17 08:17:00,1.55415,1.55445,1.55395,1.5544,43400000.0
2008-11-17 08:18:00,1.5544,1.5545,1.5544,1.5545,19800000.0
2008-11-17 08:19:00,1.5545,1.55465,1.5545,1.5546,9400000.0
2008-11-17 08:20:00,1.5547,1.55485,1.5546,1.5547,12600000.0
2008-11-17 08:21:00,1.55475,1.5551,1.55475,1.5551,17400000.0
2008-11-17 08:22:00,1.55495,1.55495,1.55485,1.55485,2400000.0
2008-11-17 08:23:00,1.55495,1.55495,1.55485,1.55485,2400000.0
2008-11-17 08:24:00,1.55485,1.55485,1.5542,1.5544,16900000.0
2008-11-17 08:25:00,1.5544,1.55535,1.5543,1.55475,73400000.0
2008-11-17 08:26:00,1.555,1.55505,1.55395,1.55455,71800000.0
2008-11-17 08:27:00,1.55445,1.5546,1.5541,1.5546,63600000.0
2008-11-17 08:28:00,1.55465,1.55495,1.5535,1.5535,120800000.0
2008-11-17 08:29:00,1.55355,1.55415,1.5535,1.554,57600000.0
2008-11-17 08:30:00,1.5539,1.554,1.5534,1.55345,26400000.0
2008-11-17 08:31:00,1.5534,1.5534,1.553,1.5531,141600000.0
2008-11-17 08:32:00,1.5531,1.55385,1.5528,1.5528,59500000.0
2008-11-17 08:33:00,1.55275,1.5531,1.5527,1.55305,18000000.0
2008-11-17 08:34:00,1.5526,1.5526,1.552,1.552,332400000.0
2008-11-17 08:35:00,1.552,1.55205,1.552,1.552,408000000.0
2008-11-17 08:36:00,1.552,1.552,1.55015,1.552,798399994.0
2008-11-17 08:37:00,1.552,1.55205,1.552,1.552,45600000.0
2008-11-17 08:38:00,1.552,1.552,1.552,1.552,126000000.0
2008-11-17 08:39:00,1.552,1.552,1.552,1.552,126000000.0
2008-11-17 08:40:00,1.552,1.552,1.552,1.552,162000000.0
2008-11-17 08:41:00,1.552,1.552,1.55,1.5518,328800000.0
2008-11-17 08:42:00,1.5519,1.552,1.54945,1.5509,236800000.0
2008-11-17 08:43:00,1.551,1.55165,1.55075,1.55145,51600000.0
2008-11-17 08:44:00,1.55145,1.55145,1.55095,1.5512,27600000.0
2008-11-17 08:45:00,1.55135,1.55215,1.55135,1.55205,38400000.0
2008-11-17 08:46:00,1.55205,1.55205,1.5515,1.5517,37200000.0
2008-11-17 08:47:00,1.55165,1.552,1.55135,1.5517,33600000.0
2008-11-17 08:48:00,1.5516,1.55215,1.5516,1.55215,34200000.0
2008-11-17 08:49:00,1.55225,1.55225,1.55225,1.55225,1200000.0
2008-11-17 08:50:00,1.5523,1.55245,1.55225,1.55235,14400000.0
2008-11-17 08:51:00,1.5524,1.5529,1.55205,1.5528,32800000.0
2008-11-17 08:52:00,1.55285,1.5531,1.55285,1.5531,19200000.0
2008-11-17 08:53:00,1.5531,1.5532,1.55245,1.55315,47400000.0
2008-11-17 08:54:00,1.55305,1.55315,1.5521,1.5523,40800000.0
2008-11-17 08:55:00,1.55245,1.55245,1.55155,1.5517,46800000.0
2008-11-17 08:56:00,1.5518,1.5528,1.5518,1.5526,51600000.0
2008-11-17 08:57:00,1.5526,1.5538,1.5526,1.55375,61000000.0
2008-11-17 08:58:00,1.55375,1.55375,1.5521,1.5522,84600000.0
2008-11-17 08:59:00,1.5521,1.5522,1.5521,1.5522,69600000.0
2008-11-17 09:00:00,1.55225,1.55315,1.5522,1.553,39600000.0
2008-11-17 09:01:00,1.55305,1.5539,1.5527,1.55315,55200000.0
2008-11-17 09:02:00,1.5532,1.5539,1.5532,1.55385,90000000.0
2008-11-17 09:03:00,1.55395,1.55445,1.55335,1.5539,177600000.0
2008-11-17 09:04:00,1.5541,1.55475,1.554,1.55425,44200000.0
2008-11-17 09:05:00,1.55415,1.55465,1.554,1.55445,40800000.0
2008-11-17 09:06:00,1.5548,1.5548,1.554,1.55405,31200000.0
2008-11-17 09:07:00,1.554,1.5543,1.5537,1.554,32400000.0
2008-11-17 09:08:00,1.55405,1.55445,1.554,1.5543,22600000.0
2008-11-17 09:09:00,1.55435,1.5544,1.5541,1.5544,20400000.0
2008-11-17 09:10:00,1.55445,1.55545,1.55445,1.55545,50200000.0
2008-11-17 09:11:00,1.55545,1.55615,1.55545,1.55605,94800000.0
2008-11-17 09:12:00,1.556,1.556,1.555,1.55515,73200000.0
2008-11-17 09:13:00,1.5552,1.5552,1.5535,1.55355,67200000.0
2008-11-17 09:14:00,1.55355,1.55355,1.55045,1.55065,1113200000.0
2008-11-17 09:15:00,1.5504,1.55265,1.5504,1.5526,69600000.0
2008-11-17 09:16:00,1.5527,1.55395,1.55175,1.5525,137400000.0
2008-11-17 09:17:00,1.5526,1.55365,1.5524,1.55345,98200000.0
2008-11-17 09:18:00,1.5535,1.55395,1.5531,1.5535,57800000.0
2008-11-17 09:19:00,1.55345,1.55375,1.5531,1.5536,115300000.0
2008-11-17 09:20:00,1.55355,1.5537,1.5531,1.55345,74700000.0
2008-11-17 09:21:00,1.55335,1.55365,1.55195,1.55215,74800000.0
2008-11-17 09:22:00,1.5556,1.5566,1.5551,1.5558,67200000.0
2008-11-17 09:23:00,1.5521,1.55265,1.552,1.5524,67200000.0
2008-11-17 09:24:00,1.5522,1.55225,1.5501,1.5504,435000000.0
2008-11-17 09:25:00,1.55075,1.55105,1.5497,1.54985,91200000.0
2008-11-17 09:26:00,1.5499,1.5505,1.5497,1.54975,61200000.0
2008-11-17 09:27:00,1.54975,1.5512,1.54975,1.5511,85600000.0
2008-11-17 09:28:00,1.55115,1.55125,1.55065,1.55095,49000000.0
2008-11-17 09:29:00,1.551,1.55125,1.55045,1.5507,67200000.0
2008-11-17 09:30:00,1.55075,1.55105,1.55065,1.551,83800000.0
2008-11-17 09:31:00,1.5509,1.5516,1.5499,1.5515,83200000.0
2008-11-17 09:32:00,1.5516,1.55165,1.55105,1.55115,75000000.0
2008-11-17 09:33:00,1.5511,1.5513,1.5504,1.551,84800000.0
2008-11-17 09:34:00,1.55105,1.55165,1.55105,1.5512,93200000.0
2008-11-17 09:35:00,1.5512,1.55265,1.5512,1.5525,115000000.0
2008-11-17 09:36:00,1.5524,1.5526,1.5521,1.5524,63000000.0
2008-11-17 09:37:00,1.5524,1.55275,1.55215,1.55225,72000000.0
2008-11-17 09:38:00,1.5523,1.55375,1.55225,1.55355,114700000.0
2008-11-17 09:39:00,1.5536,1.55415,1.5534,1.5539,161700000.0
2008-11-17 09:40:00,1.5538,1.5542,1.55365,1.55385,148300000.0
2008-11-17 09:41:00,1.55395,1.5542,1.5517,1.55345,142100000.0
2008-11-17 09:42:00,1.55345,1.55445,1.55245,1.5525,128100000.0
2008-11-17 09:43:00,1.5524,1.5531,1.55205,1.5524,54600000.0
2008-11-17 09:44:00,1.55245,1.55345,1.55235,1.55275,56900000.0
2008-11-17 09:45:00,1.55265,1.55265,1.5517,1.5521,112300000.0
2008-11-17 09:46:00,1.5521,1.5522,1.5518,1.55215,85700000.0
2008-11-17 09:47:00,1.5521,1.5526,1.552,1.5525,40100000.0
2008-11-17 09:48:00,1.5525,1.55275,1.55135,1.55265,69600000.0
2008-11-17 09:49:00,1.55275,1.55335,1.55275,1.5531,62500000.0
2008-11-17 09:50:00,1.55305,1.55305,1.55215,1.55235,65000000.0
2008-11-17 09:51:00,1.55235,1.55395,1.55215,1.5528,96200000.0
2008-11-17 09:52:00,1.55285,1.5543,1.5528,1.55425,50400000.0
2008-11-17 09:53:00,1.55425,1.5556,1.554,1.55465,107900000.0
2008-11-17 09:54:00,1.5548,1.5548,1.5531,1.5531,75800000.0
2008-11-17 09:55:00,1.5531,1.5547,1.5531,1.5543,108000000.0
2008-11-17 09:56:00,1.55435,1.55475,1.5543,1.5547,84800000.0
2008-11-17 09:57:00,1.55475,1.55485,1.55445,1.5546,44200000.0
2008-11-17 09:58:00,1.55455,1.55455,1.5521,1.55245,89500000.0
2008-11-17 09:59:00,1.5524,1.55425,1.5524,1.55395,111200000.0
2008-11-17 10:00:00,1.554,1.55455,1.55315,1.5545,135600000.0
2008-11-17 10:01:00,1.55445,1.55565,1.55445,1.55555,125700000.0
2008-11-17 10:02:00,1.55555,1.55555,1.5541,1.5541,102400000.0
2008-11-17 10:03:00,1.55405,1.55515,1.554,1.55505,111400000.0
2008-11-17 10:04:00,1.55465,1.55535,1.55375,1.55535,61100000.0
2008-11-17 10:05:00,1.5554,1.55555,1.5545,1.5546,101200000.0
2008-11-17 10:06:00,1.55455,1.55485,1.5542,1.5543,107900000.0
2008-11-17 10:07:00,1.55425,1.5563,1.55325,1.5561,189300000.0
2008-11-17 10:08:00,1.55625,1.55675,1.555,1.5555,156900000.0
2008-11-17 10:09:00,1.55545,1.55545,1.55355,1.55355,111900000.0
2008-11-17 10:10:00,1.5535,1.55425,1.5527,1.5541,133700000.0
2008-11-17 10:11:00,1.5541,1.5561,1.55385,1.55585,167400000.0
2008-11-17 10:12:00,1.55585,1.55585,1.5549,1.5553,102300000.0
2008-11-17 10:13:00,1.5553,1.5563,1.5553,1.5557,164100000.0
2008-11-17 10:14:00,1.55565,1.55615,1.55535,1.5561,110200000.0
2008-11-17 10:15:00,1.55605,1.5575,1.556,1.55725,146100000.0
2008-11-17 10:16:00,1.5572,1.5574,1.5571,1.5574,108000000.0
2008-11-17 10:17:00,1.5574,1.55765,1.5571,1.55745,140400000.0
2008-11-17 10:18:00,1.5574,1.55765,1.55725,1.5576,93800000.0
2008-11-17 10:19:00,1.55765,1.5577,1.55715,1.55745,54000000.0
2008-11-17 10:20:00,1.55755,1.55795,1.5563,1.5563,1609600000.0
2008-11-17 10:21:00,1.5563,1.5569,1.5563,1.5563,1592000001.0
2008-11-17 10:22:00,1.5563,1.55665,1.55585,1.55615,1061600003.0
2008-11-17 10:23:00,1.5561,1.55655,1.5561,1.55655,84000000.0
2008-11-17 10:24:00,1.55655,1.5573,1.55655,1.5568,149900000.0
2008-11-17 10:25:00,1.55675,1.557,1.5563,1.5563,96200000.0
2008-11-17 10:26:00,1.55625,1.55625,1.55535,1.5556,129000000.0
2008-11-17 10:27:00,1.55555,1.55605,1.55505,1.55505,136300000.0
2008-11-17 10:28:00,1.555,1.5552,1.5548,1.55515,89600000.0
2008-11-17 10:29:00,1.5552,1.55715,1.55515,1.5566,158800000.0
2008-11-17 10:30:00,1.5565,1.55825,1.55625,1.55815,193100000.0
2008-11-17 10:31:00,1.55825,1.5587,1.5567,1.5569,157600000.0
2008-11-17 10:32:00,1.55695,1.5578,1.5569,1.5574,122000000.0
2008-11-17 10:33:00,1.55735,1.5574,1.55685,1.55695,122000000.0
2008-11-17 10:34:00,1.557,1.5575,1.557,1.55745,53200000.0
2008-11-17 10:35:00,1.5574,1.5574,1.55705,1.55705,76200000.0
2008-11-17 10:36:00,1.55705,1.55715,1.5568,1.55705,92600000.0
2008-11-17 10:37:00,1.5571,1.5573,1.55555,1.55555,114200000.0
2008-11-17 10:38:00,1.55555,1.55595,1.5545,1.5549,140900000.0
2008-11-17 10:39:00,1.55485,1.5555,1.554,1.5541,284900000.0
2008-11-17 10:40:00,1.55425,1.5548,1.55405,1.5543,132200000.0
2008-11-17 10:41:00,1.55425,1.55535,1.5537,1.55505,57000000.0
2008-11-17 10:42:00,1.555,1.55545,1.55415,1.5544,111200000.0
2008-11-17 10:43:00,1.5544,1.55565,1.55435,1.5545,143300000.0
2008-11-17 10:44:00,1.5545,1.5565,1.5544,1.5546,149600000.0
2008-11-17 10:45:00,1.5546,1.55495,1.55435,1.5549,67200000.0
2008-11-17 10:46:00,1.555,1.5556,1.555,1.55555,54000000.0
2008-11-17 10:47:00,1.5556,1.556,1.55515,1.55585,66500000.0
2008-11-17 10:48:00,1.5559,1.5563,1.55545,1.55555,137100000.0
2008-11-17 10:49:00,1.5556,1.55605,1.55545,1.556,114500000.0
2008-11-17 10:50:00,1.55595,1.5567,1.55595,1.55615,142100000.0
2008-11-17 10:51:00,1.5562,1.55695,1.5561,1.5562,154200000.0
2008-11-17 10:52:00,1.55625,1.55625,1.55545,1.5556,106000000.0
2008-11-17 10:53:00,1.55585,1.55585,1.55415,1.55495,139200000.0
2008-11-17 10:54:00,1.555,1.5553,1.5544,1.5545,111100000.0
2008-11-17 10:55:00,1.5546,1.5567,1.5546,1.55655,166600000.0
2008-11-17 10:56:00,1.55655,1.5568,1.5547,1.555,171900000.0
2008-11-17 10:57:00,1.555,1.55625,1.5543,1.556,142700000.0
2008-11-17 10:58:00,1.5561,1.557,1.55595,1.55655,96900000.0
2008-11-17 10:59:00,1.55645,1.55715,1.55515,1.5571,130400000.0
2008-11-17 11:00:00,1.55715,1.5575,1.55615,1.55705,95600000.0
2008-11-17 11:01:00,1.557,1.55715,1.5568,1.5568,73600000.0
2008-11-17 11:02:00,1.5568,1.5568,1.556,1.556,139400000.0
2008-11-17 11:03:00,1.556,1.55615,1.5558,1.5561,99300000.0
2008-11-17 11:04:00,1.55605,1.55635,1.556,1.5562,126300000.0
2008-11-17 11:05:00,1.5563,1.55665,1.5563,1.55655,88500000.0
2008-11-17 11:06:00,1.55655,1.55765,1.55655,1.55745,133900000.0
2008-11-17 11:07:00,1.5574,1.55835,1.55725,1.5576,119000000.0
2008-11-17 11:08:00,1.55755,1.5581,1.5573,1.55795,128000000.0
2008-11-17 11:09:00,1.55795,1.559,1.55795,1.5588,137200000.0
2008-11-17 11:10:00,1.5588,1.5588,1.55785,1.55785,163900000.0
2008-11-17 11:11:00,1.5579,1.55885,1.55785,1.55845,132600000.0
2008-11-17 11:12:00,1.5584,1.5586,1.5579,1.558,141000000.0
2008-11-17 11:13:00,1.558,1.558,1.5553,1.5554,132100000.0
2008-11-17 11:14:00,1.55535,1.55545,1.5547,1.55545,205700000.0
2008-11-17 11:15:00,1.5558,1.5567,1.5556,1.5556,102900000.0
2008-11-17 11:16:00,1.55565,1.55575,1.55455,1.5552,121700000.0
2008-11-17 11:17:00,1.55525,1.5556,1.555,1.55545,172000000.0
2008-11-17 11:18:00,1.55525,1.55665,1.555,1.5561,156100000.0
2008-11-17 11:19:00,1.5561,1.55655,1.5561,1.55615,76500000.0
2008-11-17 11:20:00,1.55615,1.5562,1.5548,1.55605,88900000.0
2008-11-17 11:21:00,1.55605,1.55695,1.55605,1.5565,85700000.0
2008-11-17 11:22:00,1.55615,1.55615,1.5546,1.5557,149700000.0
2008-11-17 11:23:00,1.5557,1.5561,1.55305,1.55305,118800000.0
2008-11-17 11:24:00,1.55305,1.55615,1.55305,1.5549,243100000.0
2008-11-17 11:25:00,1.5549,1.55495,1.5539,1.5544,446100000.0
2008-11-17 11:26:00,1.5545,1.5547,1.55405,1.55425,157600000.0
2008-11-17 11:27:00,1.5542,1.5546,1.55365,1.55375,214600000.0
2008-11-17 11:28:00,1.55375,1.5538,1.5524,1.5538,145900000.0
2008-11-17 11:29:00,1.55375,1.5538,1.55305,1.55345,82700000.0
2008-11-17 11:30:00,1.55335,1.55375,1.5528,1.55355,169400000.0
2008-11-17 11:31:00,1.5535,1.55415,1.553,1.55415,166800000.0
2008-11-17 11:32:00,1.5541,1.55495,1.55345,1.55445,186400000.0
2008-11-17 11:33:00,1.5546,1.5546,1.55325,1.55355,157800000.0
2008-11-17 11:34:00,1.5537,1.5543,1.5534,1.5537,191100000.0
2008-11-17 11:35:00,1.5539,1.55525,1.55375,1.5551,190400000.0
2008-11-17 11:36:00,1.55505,1.5552,1.5529,1.55405,185900000.0
2008-11-17 11:37:00,1.554,1.5545,1.5538,1.55425,152300000.0
2008-11-17 11:38:00,1.5543,1.5543,1.5536,1.55385,139700000.0
2008-11-17 11:39:00,1.5538,1.5551,1.55365,1.5541,146580000.0
2008-11-17 11:40:00,1.5541,1.5545,1.5533,1.5544,140500000.0
2008-11-17 11:41:00,1.5543,1.55445,1.5527,1.55285,173800000.0
2008-11-17 11:42:00,1.55275,1.5539,1.55275,1.5536,104400000.0
2008-11-17 11:43:00,1.5537,1.55435,1.5536,1.5539,100600000.0
2008-11-17 11:44:00,1.55395,1.5543,1.5539,1.5542,64700000.0
2008-11-17 11:45:00,1.55415,1.5546,1.5538,1.55395,83400000.0
2008-11-17 11:46:00,1.554,1.5545,1.55365,1.55425,109500000.0
2008-11-17 11:47:00,1.55425,1.55475,1.55395,1.55475,105240000.0
2008-11-17 11:48:00,1.55475,1.5549,1.5542,1.55445,122200000.0
2008-11-17 11:49:00,1.5544,1.5555,1.5544,1.55525,166300000.0
2008-11-17 11:50:00,1.5552,1.5556,1.55505,1.5551,117800000.0
2008-11-17 11:51:00,1.55505,1.55515,1.5543,1.5543,147900000.0
2008-11-17 11:52:00,1.55425,1.5547,1.55425,1.55445,135500000.0
2008-11-17 11:53:00,1.55435,1.5544,1.5537,1.55405,103200000.0
2008-11-17 11:54:00,1.5541,1.5542,1.55375,1.55415,100300000.0
2008-11-17 11:55:00,1.5541,1.5542,1.5536,1.5542,113300000.0
2008-11-17 11:56:00,1.5542,1.55595,1.55385,1.5552,168700000.0
2008-11-17 11:57:00,1.55515,1.55595,1.55515,1.55575,162200000.0
2008-11-17 11:58:00,1.5557,1.5557,1.5546,1.5555,188300002.0
2008-11-17 11:59:00,1.5556,1.5561,1.5549,1.5559,153400000.0
2008-11-17 12:00:00,1.556,1.55605,1.55475,1.55535,86500000.0
2008-11-17 12:01:00,1.55545,1.55545,1.5549,1.55505,92400000.0
2008-11-17 12:02:00,1.5551,1.55565,1.5548,1.55565,89300000.0
2008-11-17 12:03:00,1.5557,1.55655,1.5557,1.55585,163700000.0
2008-11-17 12:04:00,1.55585,1.55585,1.5553,1.55565,127700000.0
2008-11-17 12:05:00,1.5556,1.55625,1.5556,1.5559,75900000.0
2008-11-17 12:06:00,1.55605,1.5568,1.5557,1.5568,141800000.0
2008-11-17 12:07:00,1.55675,1.5579,1.5566,1.5577,151200000.0
2008-11-17 12:08:00,1.55815,1.55885,1.5574,1.55825,168500000.0
2008-11-17 12:09:00,1.5583,1.55855,1.5574,1.5576,150600000.0
2008-11-17 12:10:00,1.5575,1.55795,1.557,1.55775,181500000.0
2008-11-17 12:11:00,1.55775,1.5581,1.55685,1.5577,163100000.0
2008-11-17 12:12:00,1.5577,1.5581,1.5575,1.5579,109800000.0
2008-11-17 12:13:00,1.55775,1.5589,1.55775,1.5581,124400000.0
2008-11-17 12:14:00,1.5581,1.5581,1.557,1.55745,145000000.0
2008-11-17 12:15:00,1.55745,1.5575,1.5557,1.55675,154900000.0
2008-11-17 12:16:00,1.5568,1.5569,1.55645,1.5569,114800000.0
2008-11-17 12:17:00,1.55685,1.5582,1.55675,1.55745,195600000.0
2008-11-17 12:18:00,1.5576,1.55815,1.55715,1.5577,206100000.0
2008-11-17 12:19:00,1.5577,1.55785,1.55725,1.55745,123900000.0
2008-11-17 12:20:00,1.55735,1.5574,1.55655,1.55665,116500000.0
2008-11-17 12:21:00,1.5567,1.5573,1.55645,1.5571,116700000.0
2008-11-17 12:22:00,1.5571,1.55785,1.55705,1.55785,104900000.0
2008-11-17 12:23:00,1.55785,1.5581,1.5576,1.5576,133800000.0
2008-11-17 12:24:00,1.5576,1.5576,1.55695,1.5573,96200000.0
2008-11-17 12:25:00,1.5573,1.5581,1.557,1.5574,210600000.0
2008-11-17 12:26:00,1.5574,1.55745,1.55685,1.55685,42600000.0
2008-11-17 12:27:00,1.5569,1.55695,1.5565,1.5566,61700000.0
2008-11-17 12:28:00,1.55665,1.55715,1.55645,1.55655,84800000.0
2008-11-17 12:29:00,1.55655,1.55715,1.55635,1.5571,66900000.0
2008-11-17 12:30:00,1.5571,1.55745,1.5565,1.557,104500000.0
2008-11-17 12:31:00,1.55695,1.55695,1.555,1.555,125700000.0
2008-11-17 12:32:00,1.555,1.55515,1.55465,1.55475,80700000.0
2008-11-17 12:33:00,1.55485,1.5561,1.5546,1.55575,90900000.0
2008-11-17 12:34:00,1.5557,1.5557,1.5546,1.55505,155600000.0
2008-11-17 12:35:00,1.55505,1.55505,1.5547,1.5549,171900000.0
2008-11-17 12:36:00,1.55485,1.5557,1.55485,1.5556,84400000.0
2008-11-17 12:37:00,1.5556,1.55565,1.55545,1.5555,52100000.0
2008-11-17 12:38:00,1.5555,1.5562,1.5555,1.55585,99200000.0
2008-11-17 12:39:00,1.55595,1.55625,1.55585,1.55615,89500000.0
2008-11-17 12:40:00,1.5561,1.55635,1.55465,1.5549,113000000.0
2008-11-17 12:41:00,1.55495,1.5552,1.55465,1.55495,72000000.0
2008-11-17 12:42:00,1.55495,1.5551,1.5547,1.55495,22800000.0
2008-11-17 12:43:00,1.5549,1.55525,1.55475,1.5551,32400000.0
2008-11-17 12:44:00,1.55525,1.5557,1.555,1.5556,62400000.0
2008-11-17 12:45:00,1.5556,1.5572,1.55555,1.55715,122900000.0
2008-11-17 12:46:00,1.55715,1.55725,1.5566,1.5567,142700000.0
2008-11-17 12:47:00,1.55665,1.55665,1.55605,1.55645,127300000.0
2008-11-17 12:48:00,1.55645,1.5566,1.55585,1.5559,77700000.0
2008-11-17 12:49:00,1.55595,1.5561,1.5553,1.5556,79800000.0
2008-11-17 12:50:00,1.55545,1.55565,1.55515,1.55555,101600000.0
2008-11-17 12:51:00,1.55575,1.55595,1.55555,1.55575,73500000.0
2008-11-17 12:52:00,1.5557,1.5558,1.55465,1.55465,144200000.0
2008-11-17 12:53:00,1.55455,1.5571,1.55425,1.55675,133600000.0
2008-11-17 12:54:00,1.55685,1.5586,1.55685,1.5586,95800000.0
2008-11-17 12:55:00,1.55855,1.55855,1.5568,1.55765,98800000.0
2008-11-17 12:56:00,1.5576,1.55765,1.5566,1.5568,105700000.0
2008-11-17 12:57:00,1.5568,1.5582,1.5568,1.55805,64800000.0
2008-11-17 12:58:00,1.5581,1.5587,1.5578,1.55825,70800000.0
2008-11-17 12:59:00,1.5584,1.5594,1.55805,1.5587,69600000.0
2008-11-17 13:00:00,1.5589,1.5592,1.5583,1.5591,64000000.0
2008-11-17 13:01:00,1.5594,1.56185,1.55905,1.5604,220100000.0
2008-11-17 13:02:00,1.5606,1.5612,1.5599,1.56075,314500000.0
2008-11-17 13:03:00,1.56075,1.56075,1.55945,1.5603,143700000.0
2008-11-17 13:04:00,1.56005,1.56105,1.5596,1.56035,114800000.0
2008-11-17 13:05:00,1.5604,1.5611,1.55975,1.56065,147800000.0
2008-11-17 13:06:00,1.5606,1.56095,1.5594,1.55945,560140000.0
2008-11-17 13:07:00,1.55955,1.5602,1.5594,1.5602,433900000.0
2008-11-17 13:08:00,1.56015,1.56155,1.55965,1.56145,142500000.0
2008-11-17 13:09:00,1.56145,1.56205,1.56005,1.5601,491300000.0
2008-11-17 13:10:00,1.56,1.56065,1.5594,1.5595,360000000.0
2008-11-17 13:11:00,1.5595,1.5595,1.558,1.559,254400000.0
2008-11-17 13:12:00,1.55905,1.5607,1.5588,1.56045,37200000.0
2008-11-17 13:13:00,1.56035,1.5621,1.5602,1.561,179600000.0
2008-11-17 13:14:00,1.561,1.561,1.561,1.561,336000000.0
2008-11-17 13:15:00,1.56065,1.561,1.5599,1.55995,366100000.0
2008-11-17 13:16:00,1.5599,1.56135,1.5585,1.5585,222000000.0
2008-11-17 13:17:00,1.55915,1.55975,1.55835,1.55975,100000000.0
2008-11-17 13:18:00,1.55975,1.55975,1.55825,1.5597,109800000.0
2008-11-17 13:19:00,1.55975,1.55975,1.5592,1.55935,48400000.0
2008-11-17 13:20:00,1.55945,1.5596,1.55935,1.55945,28400000.0
2008-11-17 13:21:00,1.5595,1.55955,1.55815,1.55865,47700000.0
2008-11-17 13:22:00,1.55865,1.5609,1.55845,1.5594,187900000.0
2008-11-17 13:23:00,1.55935,1.5607,1.5586,1.5593,191600000.0
2008-11-17 13:24:00,1.5594,1.5608,1.55775,1.5581,255200000.0
2008-11-17 13:25:00,1.5581,1.5602,1.5573,1.559,308800000.0
2008-11-17 13:26:00,1.5588,1.55965,1.55815,1.5587,301300000.0
2008-11-17 13:27:00,1.5587,1.5596,1.5587,1.5593,106400000.0
2008-11-17 13:28:00,1.55925,1.55925,1.5565,1.5565,239800000.0
2008-11-17 13:29:00,1.5565,1.558,1.5565,1.55765,112400000.0
2008-11-17 13:30:00,1.55705,1.55705,1.55645,1.5566,99400000.0
2008-11-17 13:31:00,1.55665,1.55765,1.55655,1.55705,156700000.0
2008-11-17 13:32:00,1.55705,1.55885,1.55705,1.5587,122100000.0
2008-11-17 13:33:00,1.5588,1.5588,1.557,1.5571,113100000.0
2008-11-17 13:34:00,1.55705,1.5574,1.5566,1.5573,75600000.0
2008-11-17 13:35:00,1.55725,1.55775,1.55685,1.55775,92400000.0
2008-11-17 13:36:00,1.5577,1.55795,1.55715,1.55715,65100000.0
2008-11-17 13:37:00,1.55715,1.5581,1.5571,1.5578,121500000.0
2008-11-17 13:38:00,1.5578,1.55845,1.5578,1.5582,94300000.0
2008-11-17 13:39:00,1.55815,1.5592,1.558,1.55825,161700000.0
2008-11-17 13:40:00,1.55825,1.55825,1.5565,1.5568,264900000.0
2008-11-17 13:41:00,1.55675,1.55675,1.55615,1.55655,121800000.0
2008-11-17 13:42:00,1.5565,1.55735,1.55645,1.5568,70800000.0
2008-11-17 13:43:00,1.5568,1.55765,1.55665,1.5575,96100000.0
2008-11-17 13:44:00,1.5575,1.5586,1.55745,1.5584,95200000.0
2008-11-17 13:45:00,1.55835,1.55865,1.55765,1.558,88700000.0
2008-11-17 13:46:00,1.558,1.5581,1.55725,1.55725,64400000.0
2008-11-17 13:47:00,1.5573,1.5575,1.5565,1.55685,121500000.0
2008-11-17 13:48:00,1.5568,1.55695,1.55645,1.55675,93800000.0
2008-11-17 13:49:00,1.55675,1.5578,1.55675,1.5574,72100000.0
2008-11-17 13:50:00,1.55755,1.55755,1.5566,1.55745,61200000.0
2008-11-17 13:51:00,1.5566,1.5567,1.55615,1.5562,61200000.0
2008-11-17 13:52:00,1.5563,1.55765,1.5563,1.55765,29000000.0
2008-11-17 13:53:00,1.5576,1.55855,1.5576,1.5584,62400000.0
2008-11-17 13:54:00,1.55845,1.55945,1.55835,1.55885,51600000.0
2008-11-17 13:55:00,1.5588,1.5605,1.5586,1.5603,120900000.0
2008-11-17 13:56:00,1.5603,1.5609,1.5591,1.55955,129500000.0
2008-11-17 13:57:00,1.5596,1.5613,1.5594,1.5607,125500000.0
2008-11-17 13:58:00,1.56065,1.56065,1.5596,1.5597,228400000.0
2008-11-17 13:59:00,1.55985,1.56075,1.5593,1.5596,205100000.0
2008-11-17 14:00:00,1.5596,1.56,1.55885,1.55995,111800000.0
2008-11-17 14:01:00,1.5599,1.5601,1.55975,1.55985,111100000.0
2008-11-17 14:02:00,1.5598,1.5598,1.5593,1.55955,118900000.0
2008-11-17 14:03:00,1.5596,1.56005,1.5596,1.55975,124000000.0
2008-11-17 14:04:00,1.5598,1.5606,1.5593,1.55935,150300000.0
2008-11-17 14:05:00,1.55935,1.55935,1.55905,1.55905,49800000.0
2008-11-17 14:06:00,1.55905,1.55905,1.55605,1.5578,271400000.0
2008-11-17 14:07:00,1.55785,1.5581,1.55725,1.55735,114800000.0
2008-11-17 14:08:00,1.5572,1.558,1.5563,1.5569,125500000.0
2008-11-17 14:09:00,1.55665,1.55805,1.55665,1.558,119900000.0
2008-11-17 14:10:00,1.55805,1.559,1.55715,1.55805,236900000.0
2008-11-17 14:11:00,1.55805,1.55805,1.5571,1.5577,136500000.0
2008-11-17 14:12:00,1.5577,1.5584,1.5569,1.55825,117500000.0
2008-11-17 14:13:00,1.5583,1.5585,1.55735,1.55745,140400000.0
2008-11-17 14:14:00,1.55745,1.558,1.55695,1.5571,89900000.0
2008-11-17 14:15:00,1.5572,1.55745,1.5572,1.55745,55200000.0
2008-11-17 14:16:00,1.5575,1.5581,1.5575,1.5577,94800000.0
2008-11-17 14:17:00,1.5577,1.5582,1.5577,1.558,46600000.0
2008-11-17 14:18:00,1.55795,1.5587,1.55795,1.5584,90800000.0
2008-11-17 14:19:00,1.5585,1.5588,1.55835,1.5587,87600000.0
2008-11-17 14:20:00,1.5587,1.5599,1.5587,1.5596,137200000.0
2008-11-17 14:21:00,1.5595,1.56015,1.5591,1.5591,114600000.0
2008-11-17 14:22:00,1.5591,1.5591,1.5581,1.5583,271000001.0
2008-11-17 14:23:00,1.55835,1.5592,1.5579,1.5592,101300000.0
2008-11-17 14:24:00,1.55915,1.5596,1.5586,1.5588,116100000.0
2008-11-17 14:25:00,1.5588,1.55915,1.5588,1.5589,131400000.0
2008-11-17 14:26:00,1.55885,1.55895,1.5581,1.55815,83800000.0
2008-11-17 14:27:00,1.55815,1.5585,1.55785,1.5583,129000000.0
2008-11-17 14:28:00,1.5583,1.55895,1.55815,1.5587,140300000.0
2008-11-17 14:29:00,1.5587,1.5591,1.55825,1.5583,169600000.0
2008-11-17 14:30:00,1.55835,1.5588,1.5581,1.55865,165300000.0
2008-11-17 14:31:00,1.5587,1.55925,1.5587,1.559,141600000.0
2008-11-17 14:32:00,1.5589,1.5589,1.55865,1.5588,87400000.0
2008-11-17 14:33:00,1.5588,1.55885,1.5581,1.5588,124300000.0
2008-11-17 14:34:00,1.5588,1.55935,1.5583,1.5591,152400000.0
2008-11-17 14:35:00,1.55915,1.55925,1.5586,1.55875,113700000.0
2008-11-17 14:36:00,1.55865,1.55885,1.5586,1.5586,74400000.0
2008-11-17 14:37:00,1.5586,1.5587,1.55795,1.5586,96300000.0
2008-11-17 14:38:00,1.5586,1.5586,1.5573,1.55735,135400000.0
2008-11-17 14:39:00,1.55745,1.5582,1.55745,1.5582,77500000.0
2008-11-17 14:40:00,1.55825,1.55875,1.55815,1.55865,97500000.0
2008-11-17 14:41:00,1.55865,1.55895,1.55755,1.55755,96300000.0
2008-11-17 14:42:00,1.55755,1.55755,1.5575,1.5575,978000001.0
2008-11-17 14:43:00,1.5575,1.5575,1.5575,1.5575,1584000000.0
2008-11-17 14:44:00,1.5575,1.5575,1.5563,1.55655,853800006.0
2008-11-17 14:45:00,1.5566,1.5579,1.55625,1.55755,109600000.0
2008-11-17 14:46:00,1.55755,1.55755,1.5554,1.5561,193400000.0
2008-11-17 14:47:00,1.55615,1.5564,1.5557,1.5564,66800000.0
2008-11-17 14:48:00,1.5564,1.55725,1.55635,1.5566,87500000.0
2008-11-17 14:49:00,1.55665,1.5579,1.5566,1.5576,112800000.0
2008-11-17 14:50:00,1.55755,1.55755,1.55675,1.55705,133100000.0
2008-11-17 14:51:00,1.557,1.5573,1.5563,1.5573,120300000.0
2008-11-17 14:52:00,1.5572,1.55815,1.55685,1.55805,160400000.0
2008-11-17 14:53:00,1.55805,1.55805,1.55735,1.55735,89300000.0
2008-11-17 14:54:00,1.55745,1.5577,1.55725,1.55755,85400000.0
2008-11-17 14:55:00,1.55745,1.5577,1.5574,1.55745,65500000.0
2008-11-17 14:56:00,1.5574,1.55775,1.55735,1.55735,36200000.0
2008-11-17 14:57:00,1.55745,1.55765,1.55705,1.5571,87000000.0
2008-11-17 14:58:00,1.55725,1.5581,1.55725,1.5578,79500000.0
2008-11-17 14:59:00,1.55785,1.55785,1.5574,1.5575,32400000.0
2008-11-17 15:00:00,1.55745,1.5576,1.55685,1.55695,75000000.0
2008-11-17 15:01:00,1.55695,1.5571,1.5556,1.55645,168200000.0
2008-11-17 15:02:00,1.55645,1.5571,1.55615,1.5569,156300000.0
2008-11-17 15:03:00,1.55695,1.55715,1.5564,1.5564,200200000.0
2008-11-17 15:04:00,1.5564,1.5569,1.5564,1.55685,161800000.0
2008-11-17 15:05:00,1.55685,1.55715,1.5558,1.556,171200000.0
2008-11-17 15:06:00,1.556,1.55715,1.556,1.5568,157400000.0
2008-11-17 15:07:00,1.557,1.5574,1.5566,1.55665,211600000.0
2008-11-17 15:08:00,1.55665,1.557,1.5566,1.5566,149000000.0
2008-11-17 15:09:00,1.5566,1.55725,1.5566,1.557,177600000.0
2008-11-17 15:10:00,1.557,1.5579,1.557,1.55785,119900000.0
2008-11-17 15:11:00,1.5577,1.5585,1.55755,1.55835,140400000.0
2008-11-17 15:12:00,1.55835,1.55845,1.55735,1.55755,125700000.0
2008-11-17 15:13:00,1.55755,1.5578,1.55725,1.5573,87600000.0
2008-11-17 15:14:00,1.55735,1.55735,1.54965,1.54965,195300000.0
2008-11-17 15:15:00,1.5496,1.5548,1.54935,1.5548,295700000.0
2008-11-17 15:16:00,1.55495,1.55575,1.5549,1.5549,127400000.0
2008-11-17 15:17:00,1.55485,1.5555,1.55455,1.555,195400000.0
2008-11-17 15:18:00,1.55495,1.55495,1.554,1.554,189400000.0
2008-11-17 15:19:00,1.554,1.55475,1.5534,1.5534,230100000.0
2008-11-17 15:20:00,1.5534,1.5558,1.5534,1.55515,197300000.0
2008-11-17 15:21:00,1.5551,1.55655,1.55505,1.5564,166100000.0
2008-11-17 15:22:00,1.55635,1.55765,1.55615,1.55695,176900000.0
2008-11-17 15:23:00,1.557,1.55745,1.55685,1.5573,119400000.0
2008-11-17 15:24:00,1.55725,1.5575,1.55705,1.5571,131800000.0
2008-11-17 15:25:00,1.5571,1.55825,1.55695,1.55825,178200000.0
2008-11-17 15:26:00,1.5581,1.5585,1.55775,1.5585,119500000.0
2008-11-17 15:27:00,1.5585,1.55905,1.55825,1.55825,115400000.0
2008-11-17 15:28:00,1.5583,1.55865,1.5583,1.5583,97200000.0
2008-11-17 15:29:00,1.5584,1.55885,1.5581,1.5585,163800000.0
2008-11-17 15:30:00,1.5585,1.5586,1.55765,1.55815,175800000.0
2008-11-17 15:31:00,1.5583,1.5583,1.5576,1.5579,191800000.0
2008-11-17 15:32:00,1.5578,1.55805,1.55645,1.55655,174400000.0
2008-11-17 15:33:00,1.55655,1.55715,1.5564,1.5564,252100000.0
2008-11-17 15:34:00,1.55655,1.5579,1.55625,1.5577,160400000.0
2008-11-17 15:35:00,1.5577,1.55825,1.5577,1.5581,140400000.0
2008-11-17 15:36:00,1.5582,1.5586,1.5581,1.55835,109400000.0
2008-11-17 15:37:00,1.5584,1.5584,1.55725,1.55735,83000000.0
2008-11-17 15:38:00,1.5574,1.55875,1.5572,1.55825,144800000.0
2008-11-17 15:39:00,1.55825,1.55865,1.5582,1.5585,120400000.0
2008-11-17 15:40:00,1.55865,1.5588,1.5578,1.55815,154600000.0
2008-11-17 15:41:00,1.5582,1.55845,1.5574,1.5582,175000000.0
2008-11-17 15:42:00,1.5583,1.5584,1.5571,1.5574,155500000.0
2008-11-17 15:43:00,1.5574,1.5582,1.5572,1.55795,177800000.0
2008-11-17 15:44:00,1.5579,1.5579,1.55665,1.5569,250300000.0
2008-11-17 15:45:00,1.557,1.5574,1.5567,1.55715,181700000.0
2008-11-17 15:46:00,1.55715,1.55885,1.5571,1.5584,141900000.0
2008-11-17 15:47:00,1.55835,1.55845,1.5574,1.55755,124700000.0
2008-11-17 15:48:00,1.55755,1.55795,1.5573,1.5578,97400000.0
2008-11-17 15:49:00,1.55765,1.55825,1.5576,1.5581,76500000.0
2008-11-17 15:50:00,1.55825,1.559,1.55665,1.55895,165300000.0
2008-11-17 15:51:00,1.5589,1.5593,1.5566,1.55665,151300000.0
2008-11-17 15:52:00,1.5567,1.5581,1.5567,1.5576,245500000.0
2008-11-17 15:53:00,1.5576,1.55805,1.5576,1.5578,191500000.0
2008-11-17 15:54:00,1.5578,1.55805,1.5575,1.5577,157200000.0
2008-11-17 15:55:00,1.5576,1.5583,1.5576,1.5582,113700000.0
2008-11-17 15:56:00,1.5582,1.5583,1.55795,1.55815,164300000.0
2008-11-17 15:57:00,1.55815,1.55825,1.5569,1.55695,230500000.0
2008-11-17 15:58:00,1.55705,1.5572,1.5569,1.5571,131900000.0
2008-11-17 15:59:00,1.5571,1.5571,1.55595,1.556,191800000.0
2008-11-17 16:00:00,1.5561,1.55685,1.5561,1.55685,70900000.0
2008-11-17 16:01:00,1.5568,1.5572,1.5567,1.557,116600000.0
2008-11-17 16:02:00,1.557,1.55755,1.55665,1.55715,104000000.0
2008-11-17 16:03:00,1.5572,1.5574,1.5563,1.5563,119100000.0
2008-11-17 16:04:00,1.55635,1.55775,1.55635,1.55745,146800000.0
2008-11-17 16:05:00,1.55745,1.55805,1.55725,1.55775,160700000.0
2008-11-17 16:06:00,1.5578,1.5579,1.55675,1.557,248600000.0
2008-11-17 16:07:00,1.5571,1.5584,1.55705,1.5581,99200000.0
2008-11-17 16:08:00,1.5581,1.5581,1.55695,1.55745,77000000.0
2008-11-17 16:09:00,1.5575,1.55765,1.5564,1.5564,132900000.0
2008-11-17 16:10:00,1.55625,1.5578,1.5562,1.55765,149200000.0
2008-11-17 16:11:00,1.5578,1.55805,1.55715,1.5573,189600000.0
2008-11-17 16:12:00,1.55755,1.55895,1.55735,1.55895,169300000.0
2008-11-17 16:13:00,1.559,1.55915,1.5582,1.55825,198700000.0
2008-11-17 16:14:00,1.55825,1.55835,1.5567,1.5567,190600000.0
2008-11-17 16:15:00,1.5567,1.55815,1.55625,1.5573,170800000.0
2008-11-17 16:16:00,1.55695,1.5583,1.5569,1.55825,176300000.0
2008-11-17 16:17:00,1.55825,1.55895,1.5578,1.5579,141600000.0
2008-11-17 16:18:00,1.5579,1.5585,1.5575,1.55805,146900000.0
2008-11-17 16:19:00,1.55805,1.55805,1.55725,1.55725,142500000.0
2008-11-17 16:20:00,1.5576,1.55815,1.55715,1.55775,128000000.0
2008-11-17 16:21:00,1.55785,1.5582,1.5576,1.5579,124400000.0
2008-11-17 16:22:00,1.5579,1.5586,1.55785,1.5582,160300000.0
2008-11-17 16:23:00,1.5583,1.55865,1.55795,1.5584,152800000.0
2008-11-17 16:24:00,1.55845,1.55845,1.55745,1.5575,210900000.0
2008-11-17 16:25:00,1.5576,1.5582,1.5574,1.5574,205600000.0
2008-11-17 16:26:00,1.55745,1.5583,1.5574,1.5582,117400000.0
2008-11-17 16:27:00,1.5582,1.5582,1.5578,1.5578,176200000.0
2008-11-17 16:28:00,1.5578,1.5578,1.5578,1.5578,142200000.0
2008-11-17 16:29:00,1.5578,1.5578,1.55675,1.5571,180200000.0
2008-11-17 16:30:00,1.5571,1.5577,1.5569,1.5576,180100000.0
2008-11-17 16:31:00,1.5576,1.55805,1.5571,1.558,164700000.0
2008-11-17 16:32:00,1.55785,1.55795,1.5573,1.55765,206800000.0
2008-11-17 16:33:00,1.55785,1.5579,1.5561,1.5562,214600000.0
2008-11-17 16:34:00,1.5562,1.55655,1.556,1.55615,180600000.0
2008-11-17 16:35:00,1.5562,1.55655,1.5551,1.5562,218900000.0
2008-11-17 16:36:00,1.5561,1.5564,1.5546,1.5548,205000000.0
2008-11-17 16:37:00,1.5548,1.5558,1.55385,1.5558,205300000.0
2008-11-17 16:38:00,1.5558,1.5562,1.55455,1.5553,208300000.0
2008-11-17 16:39:00,1.55525,1.55675,1.55495,1.5557,174300000.0
2008-11-17 16:40:00,1.5557,1.5566,1.5554,1.5566,150700000.0
2008-11-17 16:41:00,1.55655,1.55655,1.5558,1.5558,135300000.0
2008-11-17 16:42:00,1.5558,1.5561,1.55495,1.5558,137700000.0
2008-11-17 16:43:00,1.55585,1.5568,1.5556,1.5561,197200000.0
2008-11-17 16:44:00,1.5561,1.55705,1.5555,1.55695,198100000.0
2008-11-17 16:45:00,1.55685,1.55695,1.55595,1.55665,189300000.0
2008-11-17 16:46:00,1.5567,1.55715,1.5561,1.5561,245900000.0
2008-11-17 16:47:00,1.5564,1.55795,1.5564,1.5575,203900000.0
2008-11-17 16:48:00,1.5575,1.55795,1.5569,1.5571,176300000.0
2008-11-17 16:49:00,1.55705,1.55815,1.5569,1.5569,180000000.0
2008-11-17 16:50:00,1.5569,1.5579,1.5566,1.5574,181400000.0
2008-11-17 16:51:00,1.55735,1.5577,1.5565,1.5565,212600000.0
2008-11-17 16:52:00,1.5565,1.5574,1.55645,1.55655,203900000.0
2008-11-17 16:53:00,1.55645,1.5568,1.5553,1.5557,207400000.0
2008-11-17 16:54:00,1.55565,1.5564,1.5552,1.55555,179600000.0
2008-11-17 16:55:00,1.556,1.5575,1.556,1.55725,180100000.0
2008-11-17 16:56:00,1.55725,1.55845,1.55705,1.5581,167100000.0
2008-11-17 16:57:00,1.5582,1.5587,1.55755,1.5587,163400000.0
2008-11-17 16:58:00,1.55865,1.5598,1.5585,1.5591,172900000.0
2008-11-17 16:59:00,1.5591,1.5597,1.55885,1.5596,170000000.0
2008-11-17 17:00:00,1.55955,1.55985,1.55925,1.55965,164800000.0
2008-11-17 17:01:00,1.5596,1.56045,1.5594,1.5598,192100000.0
2008-11-17 17:02:00,1.55975,1.5604,1.55955,1.55995,149700000.0
2008-11-17 17:03:00,1.55995,1.56155,1.5597,1.56105,179400000.0
2008-11-17 17:04:00,1.56095,1.5625,1.5609,1.56155,146600000.0
2008-11-17 17:05:00,1.5616,1.5624,1.56075,1.56225,154100000.0
2008-11-17 17:06:00,1.5623,1.563,1.5619,1.56235,184800000.0
2008-11-17 17:07:00,1.56225,1.56285,1.56185,1.562,151400000.0
2008-11-17 17:08:00,1.56195,1.56415,1.5618,1.56395,167200000.0
2008-11-17 17:09:00,1.56405,1.5654,1.564,1.5654,186200000.0
2008-11-17 17:10:00,1.56545,1.5655,1.5647,1.5647,159200000.0
2008-11-17 17:11:00,1.5647,1.5652,1.5644,1.56455,162200000.0
2008-11-17 17:12:00,1.5646,1.5647,1.5608,1.5623,181000000.0
2008-11-17 17:13:00,1.56235,1.5625,1.56125,1.5616,136100000.0
2008-11-17 17:14:00,1.56185,1.56185,1.55875,1.5592,175700000.0
2008-11-17 17:15:00,1.5594,1.56095,1.55925,1.5607,138000000.0
2008-11-17 17:16:00,1.5607,1.561,1.55995,1.5604,170300000.0
2008-11-17 17:17:00,1.5604,1.56055,1.5596,1.5598,174400000.0
2008-11-17 17:18:00,1.5598,1.5601,1.559,1.559,198700000.0
2008-11-17 17:19:00,1.55895,1.55935,1.5586,1.5589,451300000.0
2008-11-17 17:20:00,1.55895,1.55975,1.55885,1.5596,151500000.0
2008-11-17 17:21:00,1.5596,1.56,1.5596,1.5599,182100000.0
2008-11-17 17:22:00,1.5599,1.55995,1.55925,1.55965,143400000.0
2008-11-17 17:23:00,1.55965,1.5617,1.5596,1.56165,190600000.0
2008-11-17 17:24:00,1.5616,1.5618,1.5611,1.5618,173800000.0
2008-11-17 17:25:00,1.5617,1.5626,1.5616,1.56245,152600000.0
2008-11-17 17:26:00,1.56245,1.56275,1.5616,1.5621,180200000.0
2008-11-17 17:27:00,1.56205,1.56205,1.5615,1.56175,141000000.0
2008-11-17 17:28:00,1.5616,1.56175,1.561,1.56115,193800000.0
2008-11-17 17:29:00,1.56115,1.56185,1.561,1.56155,160400000.0
2008-11-17 17:30:00,1.56155,1.56265,1.5614,1.5614,178700000.0
2008-11-17 17:31:00,1.5615,1.56195,1.5608,1.56085,171700000.0
2008-11-17 17:32:00,1.56085,1.5618,1.5608,1.5613,223700000.0
2008-11-17 17:33:00,1.5613,1.5616,1.5602,1.5616,185800000.0
2008-11-17 17:34:00,1.56165,1.56235,1.5609,1.56105,189500000.0
2008-11-17 17:35:00,1.561,1.5618,1.5605,1.56155,128600000.0
2008-11-17 17:36:00,1.56165,1.56195,1.561,1.5615,167800000.0
2008-11-17 17:37:00,1.56155,1.5621,1.56125,1.56195,179500000.0
2008-11-17 17:38:00,1.56195,1.5623,1.56145,1.5619,112400000.0
2008-11-17 17:39:00,1.5619,1.5621,1.56135,1.56155,159300000.0
2008-11-17 17:40:00,1.5615,1.56245,1.5612,1.5622,164500000.0
2008-11-17 17:41:00,1.5622,1.5629,1.56195,1.56205,226400000.0
2008-11-17 17:42:00,1.5622,1.56265,1.56165,1.56265,234200000.0
2008-11-17 17:43:00,1.5626,1.5627,1.56125,1.56145,191000000.0
2008-11-17 17:44:00,1.5614,1.5623,1.56045,1.56055,148700000.0
2008-11-17 17:45:00,1.56065,1.5609,1.55915,1.56015,179100000.0
2008-11-17 17:46:00,1.56025,1.56035,1.55955,1.55995,191900000.0
2008-11-17 17:47:00,1.56,1.56025,1.55975,1.56005,149000000.0
2008-11-17 17:48:00,1.56025,1.5609,1.5592,1.56,181000000.0
2008-11-17 17:49:00,1.56005,1.5607,1.5597,1.5607,174400000.0
2008-11-17 17:50:00,1.56075,1.56075,1.56015,1.5603,127300000.0
2008-11-17 17:51:00,1.5604,1.561,1.55985,1.5604,167100000.0
2008-11-17 17:52:00,1.5604,1.56135,1.56025,1.561,164700000.0
2008-11-17 17:53:00,1.56095,1.5612,1.5604,1.56055,160200000.0
2008-11-17 17:54:00,1.5606,1.5609,1.56,1.56035,169600000.0
2008-11-17 17:55:00,1.56045,1.56045,1.5595,1.5595,164100000.0
2008-11-17 17:56:00,1.55945,1.55975,1.5584,1.5593,151100000.0
2008-11-17 17:57:00,1.5594,1.55975,1.55885,1.5594,163300000.0
2008-11-17 17:58:00,1.55935,1.55935,1.55825,1.5586,191100000.0
2008-11-17 17:59:00,1.5587,1.55915,1.5581,1.55815,192100000.0
2008-11-17 18:00:00,1.5582,1.55935,1.55805,1.559,212400000.0
2008-11-17 18:01:00,1.559,1.55935,1.5581,1.5581,232200000.0
2008-11-17 18:02:00,1.55825,1.55995,1.55795,1.559,179600000.0
2008-11-17 18:03:00,1.55885,1.5597,1.55875,1.5595,177400000.0
2008-11-17 18:04:00,1.55945,1.55975,1.55895,1.55955,164000000.0
2008-11-17 18:05:00,1.55945,1.5615,1.55915,1.56115,199200000.0
2008-11-17 18:06:00,1.5612,1.5613,1.56005,1.56105,229900000.0
2008-11-17 18:07:00,1.56125,1.5616,1.5608,1.56125,193300000.0
2008-11-17 18:08:00,1.5613,1.5617,1.56115,1.5613,168100000.0
2008-11-17 18:09:00,1.56125,1.5618,1.56125,1.5617,117900000.0
2008-11-17 18:10:00,1.5616,1.56325,1.56145,1.56285,178200000.0
2008-11-17 18:11:00,1.56285,1.56405,1.5626,1.56345,206000000.0
2008-11-17 18:12:00,1.5634,1.56475,1.5631,1.5635,161900000.0
2008-11-17 18:13:00,1.56345,1.5643,1.56315,1.5643,137800000.0
2008-11-17 18:14:00,1.5641,1.56445,1.5634,1.56405,152800000.0
2008-11-17 18:15:00,1.5641,1.5643,1.5633,1.56395,116400000.0
2008-11-17 18:16:00,1.56385,1.5645,1.5634,1.5645,151000000.0
2008-11-17 18:17:00,1.5644,1.56515,1.56365,1.56445,150400000.0
2008-11-17 18:18:00,1.5644,1.5645,1.563,1.563,174700000.0
2008-11-17 18:19:00,1.56305,1.56375,1.56285,1.5634,204300000.0
2008-11-17 18:20:00,1.56345,1.5638,1.5633,1.56365,135700000.0
2008-11-17 18:21:00,1.5637,1.5637,1.5627,1.5632,176500000.0
2008-11-17 18:22:00,1.5632,1.56355,1.5626,1.5626,132700000.0
2008-11-17 18:23:00,1.56255,1.56275,1.56235,1.5624,227100000.0
2008-11-17 18:24:00,1.5628,1.56305,1.56205,1.5626,118700000.0
2008-11-17 18:25:00,1.5626,1.5628,1.5626,1.5626,76500000.0
2008-11-17 18:26:00,1.5626,1.5626,1.56155,1.56155,99000000.0
2008-11-17 18:27:00,1.5615,1.5621,1.56075,1.5613,198700000.0
2008-11-17 18:28:00,1.5613,1.5632,1.5613,1.56245,167900000.0
2008-11-17 18:29:00,1.56235,1.5625,1.5616,1.56225,120200000.0
2008-11-17 18:30:00,1.56225,1.5625,1.561,1.5615,169300000.0
2008-11-17 18:31:00,1.56155,1.5627,1.56145,1.5621,110600000.0
2008-11-17 18:32:00,1.56205,1.5625,1.56135,1.56225,134000000.0
2008-11-17 18:33:00,1.56215,1.56245,1.5611,1.56135,141200000.0
2008-11-17 18:34:00,1.5614,1.5626,1.5614,1.5617,148000000.0
2008-11-17 18:35:00,1.5617,1.56235,1.5614,1.56235,146100000.0
2008-11-17 18:36:00,1.5623,1.5628,1.56075,1.5613,175000000.0
2008-11-17 18:37:00,1.561,1.56265,1.56085,1.56185,153800000.0
2008-11-17 18:38:00,1.56195,1.5635,1.56195,1.5634,168500000.0
2008-11-17 18:39:00,1.56335,1.5638,1.5623,1.56235,189000000.0
2008-11-17 18:40:00,1.5623,1.5623,1.56145,1.56185,118300000.0
2008-11-17 18:41:00,1.56185,1.56195,1.5607,1.5613,138700000.0
2008-11-17 18:42:00,1.56135,1.56135,1.55935,1.55945,127200000.0
2008-11-17 18:43:00,1.55945,1.56,1.5594,1.5598,132000000.0
2008-11-17 18:44:00,1.55985,1.5602,1.55875,1.5596,167600000.0
2008-11-17 18:45:00,1.55965,1.56095,1.55925,1.56095,155100000.0
2008-11-17 18:46:00,1.5609,1.5609,1.5597,1.5597,139100000.0
2008-11-17 18:47:00,1.5597,1.56065,1.5597,1.5601,85800000.0
2008-11-17 18:48:00,1.5601,1.5612,1.5591,1.5601,184900000.0
2008-11-17 18:49:00,1.5601,1.56035,1.5591,1.5597,212800000.0
2008-11-17 18:50:00,1.55965,1.56025,1.559,1.55975,185600000.0
2008-11-17 18:51:00,1.55965,1.56075,1.5585,1.55885,179100000.0
2008-11-17 18:52:00,1.5589,1.55965,1.5572,1.55835,201100000.0
2008-11-17 18:53:00,1.55815,1.5587,1.55735,1.55735,190400000.0
2008-11-17 18:54:00,1.55735,1.55775,1.5565,1.5576,215400000.0
2008-11-17 18:55:00,1.5575,1.558,1.55635,1.5569,171900000.0
2008-11-17 18:56:00,1.557,1.55785,1.5566,1.5571,179400000.0
2008-11-17 18:57:00,1.55705,1.5575,1.5544,1.5549,451300000.0
2008-11-17 18:58:00,1.555,1.55655,1.5547,1.555,189800000.0
2008-11-17 18:59:00,1.55505,1.5552,1.55385,1.5541,311400000.0
2008-11-17 19:00:00,1.5541,1.55485,1.55225,1.5523,473599990.0
2008-11-17 19:01:00,1.5523,1.55415,1.5523,1.5533,232200000.0
2008-11-17 19:02:00,1.5533,1.55335,1.55215,1.55235,442400000.0
2008-11-17 19:03:00,1.5525,1.5529,1.5519,1.55285,104200000.0
2008-11-17 19:04:00,1.5529,1.55305,1.55215,1.55235,117600000.0
2008-11-17 19:05:00,1.55235,1.5528,1.5496,1.5505,339800000.0
2008-11-17 19:06:00,1.5504,1.5512,1.5503,1.5505,178800000.0
2008-11-17 19:07:00,1.55045,1.55185,1.5503,1.5507,165000000.0
2008-11-17 19:08:00,1.5508,1.5508,1.5467,1.5473,353200003.0
2008-11-17 19:09:00,1.5472,1.54965,1.5472,1.5493,217100000.0
2008-11-17 19:10:00,1.5488,1.54975,1.5487,1.5491,160200000.0
2008-11-17 19:11:00,1.5493,1.55125,1.5488,1.55035,220199998.0
2008-11-17 19:12:00,1.5502,1.5507,1.5502,1.5502,507600000.0
2008-11-17 19:13:00,1.5502,1.55075,1.5502,1.5504,526600000.0
2008-11-17 19:14:00,1.55035,1.55055,1.54945,1.55035,247800000.0
2008-11-17 19:15:00,1.5504,1.55085,1.5499,1.5505,151200000.0
2008-11-17 19:16:00,1.55075,1.5509,1.54925,1.54965,150800000.0
2008-11-17 19:17:00,1.5496,1.5501,1.549,1.5492,117600000.0
2008-11-17 19:18:00,1.5493,1.5501,1.5488,1.54985,113800000.0
2008-11-17 19:19:00,1.5499,1.5503,1.5484,1.5489,149400000.0
2008-11-17 19:20:00,1.5489,1.54905,1.548,1.5485,153900000.0
2008-11-17 19:21:00,1.5485,1.5485,1.54535,1.5458,160500000.0
2008-11-17 19:22:00,1.54605,1.54605,1.5455,1.5455,137300000.0
2008-11-17 19:23:00,1.5449,1.54505,1.5428,1.54335,337300000.0
2008-11-17 19:24:00,1.54345,1.54385,1.5427,1.5429,129600000.0
2008-11-17 19:25:00,1.5429,1.544,1.5428,1.5433,234800000.0
2008-11-17 19:26:00,1.5433,1.5439,1.5433,1.5433,157200000.0
2008-11-17 19:27:00,1.5433,1.5435,1.54235,1.543,179200000.0
2008-11-17 19:28:00,1.54325,1.5455,1.5432,1.5451,136200000.0
2008-11-17 19:29:00,1.5451,1.5456,1.5444,1.5447,170400000.0
2008-11-17 19:30:00,1.5447,1.54505,1.54215,1.54315,235000000.0
2008-11-17 19:31:00,1.5433,1.54335,1.54205,1.5425,132800000.0
2008-11-17 19:32:00,1.54245,1.5438,1.5424,1.54335,134200000.0
2008-11-17 19:33:00,1.54345,1.5458,1.54345,1.54525,165600000.0
2008-11-17 19:34:00,1.54485,1.54485,1.5436,1.5442,359800000.0
2008-11-17 19:35:00,1.54425,1.54445,1.54355,1.5437,99000000.0
2008-11-17 19:36:00,1.5438,1.54385,1.5431,1.5436,105600000.0
2008-11-17 19:37:00,1.5436,1.54515,1.5434,1.54455,717000006.0
2008-11-17 19:38:00,1.5445,1.5449,1.5428,1.5435,309700000.0
2008-11-17 19:39:00,1.54345,1.54385,1.5427,1.5438,122700000.0
2008-11-17 19:40:00,1.54385,1.54465,1.54365,1.5442,113400000.0
2008-11-17 19:41:00,1.5442,1.54465,1.54415,1.5442,71000000.0
2008-11-17 19:42:00,1.5442,1.54425,1.5429,1.5438,99000000.0
2008-11-17 19:43:00,1.54385,1.5449,1.5437,1.5445,107400000.0
2008-11-17 19:44:00,1.5446,1.54575,1.5446,1.54505,122600000.0
2008-11-17 19:45:00,1.54515,1.5452,1.5448,1.5452,93100000.0
2008-11-17 19:46:00,1.5453,1.5457,1.5445,1.5445,415600002.0
2008-11-17 19:47:00,1.5445,1.5445,1.54365,1.54395,1102800000.0
2008-11-17 19:48:00,1.544,1.54635,1.54395,1.546,127100000.0
2008-11-17 19:49:00,1.5461,1.5462,1.5451,1.54535,1268400000.0
2008-11-17 19:50:00,1.5455,1.5457,1.545,1.545,138000002.0
2008-11-17 19:51:00,1.54495,1.54515,1.54455,1.54485,52800000.0
2008-11-17 19:52:00,1.5448,1.5451,1.54425,1.5445,99600000.0
2008-11-17 19:53:00,1.54455,1.5449,1.54455,1.5447,81600000.0
2008-11-17 19:54:00,1.54465,1.5448,1.54425,1.5448,99600000.0
2008-11-17 19:55:00,1.5449,1.54515,1.54425,1.54505,104400000.0
2008-11-17 19:56:00,1.545,1.5467,1.54465,1.54615,88200000.0
2008-11-17 19:57:00,1.5462,1.5462,1.5453,1.5455,168100002.0
2008-11-17 19:58:00,1.54545,1.54715,1.54535,1.5464,147600000.0
2008-11-17 19:59:00,1.5464,1.54675,1.5464,1.5464,613200000.0
2008-11-17 20:00:00,1.5464,1.5474,1.5464,1.54715,277200000.0
2008-11-17 20:01:00,1.5472,1.5472,1.5467,1.54685,60000000.0
2008-11-17 20:02:00,1.54685,1.54765,1.54685,1.5475,88800000.0
2008-11-17 20:03:00,1.5474,1.54775,1.5472,1.54755,49000000.0
2008-11-17 20:04:00,1.5477,1.5477,1.5471,1.54745,57600000.0
2008-11-17 20:05:00,1.5474,1.5481,1.54695,1.547,110200000.0
2008-11-17 20:06:00,1.54755,1.54755,1.54675,1.5475,99600000.0
2008-11-17 20:07:00,1.54745,1.5481,1.5474,1.5474,219900000.0
2008-11-17 20:08:00,1.5474,1.5474,1.5466,1.5471,124500000.0
2008-11-17 20:09:00,1.54705,1.5476,1.54705,1.5476,61200000.0
2008-11-17 20:10:00,1.54765,1.5479,1.54735,1.5474,52800000.0
2008-11-17 20:11:00,1.54715,1.54725,1.5469,1.5469,1238400007.0
2008-11-17 20:12:00,1.5469,1.54705,1.54605,1.54635,1515600012.0
2008-11-17 20:13:00,1.5462,1.5464,1.54565,1.54625,66000000.0
2008-11-17 20:14:00,1.54595,1.54605,1.5456,1.5456,118800000.0
2008-11-17 20:15:00,1.5456,1.54595,1.5449,1.5454,87400000.0
2008-11-17 20:16:00,1.5445,1.5454,1.544,1.5444,112900000.0
2008-11-17 20:17:00,1.5445,1.5451,1.54425,1.5451,133200000.0
2008-11-17 20:18:00,1.54495,1.54535,1.5446,1.54475,64800000.0
2008-11-17 20:19:00,1.54475,1.5456,1.5445,1.54515,223200001.0
2008-11-17 20:20:00,1.54525,1.54545,1.5445,1.54465,80700000.0
2008-11-17 20:21:00,1.5445,1.5447,1.5445,1.5445,50400000.0
2008-11-17 20:22:00,1.5445,1.54555,1.5445,1.54535,61200000.0
2008-11-17 20:23:00,1.54545,1.5457,1.54475,1.5454,94800000.0
2008-11-17 20:24:00,1.54555,1.54695,1.5455,1.54665,137800000.0
2008-11-17 20:25:00,1.5467,1.54765,1.5466,1.54765,90000000.0
2008-11-17 20:26:00,1.54765,1.548,1.54735,1.5476,120000000.0
2008-11-17 20:27:00,1.5476,1.5487,1.5475,1.5487,164400000.0
2008-11-17 20:28:00,1.5488,1.54895,1.5474,1.54785,99600000.0
2008-11-17 20:29:00,1.5478,1.54815,1.54745,1.54805,57600000.0
2008-11-17 20:30:00,1.54795,1.5485,1.54755,1.54805,52800000.0
2008-11-17 20:31:00,1.548,1.54805,1.5473,1.54755,62400000.0
2008-11-17 20:32:00,1.5473,1.54765,1.5461,1.5465,1379999997.0
2008-11-17 20:33:00,1.5466,1.5469,1.54645,1.5465,43200000.0
2008-11-17 20:34:00,1.54645,1.54695,1.5459,1.54685,120100000.0
2008-11-17 20:35:00,1.54685,1.5474,1.54655,1.5469,68400000.0
2008-11-17 20:36:00,1.54685,1.5471,1.54655,1.5467,93600000.0
2008-11-17 20:37:00,1.5467,1.5473,1.5464,1.5471,105600000.0
2008-11-17 20:38:00,1.54705,1.5479,1.5466,1.5479,138000000.0
2008-11-17 20:39:00,1.5479,1.5479,1.5472,1.54725,56100000.0
2008-11-17 20:40:00,1.54725,1.5473,1.54595,1.54605,56800000.0
2008-11-17 20:41:00,1.54605,1.5471,1.5459,1.5459,99600000.0
2008-11-17 20:42:00,1.5459,1.54715,1.5459,1.5466,52800000.0
2008-11-17 20:43:00,1.54655,1.54775,1.54625,1.5477,129600000.0
2008-11-17 20:44:00,1.5477,1.5484,1.54725,1.5475,134400000.0
2008-11-17 20:45:00,1.54755,1.5487,1.5475,1.5482,137800000.0
2008-11-17 20:46:00,1.54825,1.54885,1.5481,1.54865,142800000.0
2008-11-17 20:47:00,1.54865,1.54895,1.5481,1.5481,83000000.0
2008-11-17 20:48:00,1.5481,1.54875,1.5481,1.54855,103300000.0
2008-11-17 20:49:00,1.5488,1.5493,1.54855,1.54875,81600000.0
2008-11-17 20:50:00,1.54875,1.54885,1.54805,1.5486,76800000.0
2008-11-17 20:51:00,1.54855,1.54905,1.5485,1.54905,20400000.0
2008-11-17 20:52:00,1.549,1.5501,1.5489,1.54935,116400000.0
2008-11-17 20:53:00,1.5493,1.54945,1.54875,1.54875,167600000.0
2008-11-17 20:54:00,1.5487,1.54905,1.54765,1.5484,124500000.0
2008-11-17 20:55:00,1.5484,1.54915,1.54815,1.5488,117600000.0
2008-11-17 20:56:00,1.54855,1.54915,1.5483,1.5485,114000000.0
2008-11-17 20:57:00,1.5484,1.54925,1.54835,1.54925,84000000.0
2008-11-17 20:58:00,1.54925,1.5497,1.5488,1.5496,163200000.0
2008-11-17 20:59:00,1.5496,1.5496,1.5486,1.5486,211200002.0
2008-11-17 21:00:00,1.5488,1.5495,1.5486,1.54945,633400002.0
2008-11-17 21:01:00,1.5494,1.54945,1.5484,1.54865,97200000.0
2008-11-17 21:02:00,1.5487,1.5489,1.54805,1.5486,86400000.0
2008-11-17 21:03:00,1.5486,1.55015,1.5486,1.5487,134000000.0
2008-11-17 21:04:00,1.5487,1.54925,1.54815,1.54885,193600000.0
2008-11-17 21:05:00,1.54875,1.54885,1.548,1.5484,165600000.0
2008-11-17 21:06:00,1.5484,1.54885,1.54825,1.5488,112800000.0
2008-11-17 21:07:00,1.5488,1.5494,1.5484,1.54885,176200000.0
2008-11-17 21:08:00,1.54895,1.5496,1.54865,1.5492,103200000.0
2008-11-17 21:09:00,1.54915,1.54985,1.5489,1.54955,110400000.0
2008-11-17 21:10:00,1.54955,1.54955,1.5485,1.5485,113700000.0
2008-11-17 21:11:00,1.5487,1.5494,1.5466,1.54865,136800000.0
2008-11-17 21:12:00,1.5487,1.5494,1.5487,1.5494,49200000.0
2008-11-17 21:13:00,1.5495,1.54995,1.54915,1.5499,86400000.0
2008-11-17 21:14:00,1.54985,1.5499,1.548,1.548,303900000.0
2008-11-17 21:15:00,1.548,1.54805,1.54735,1.5474,76000000.0
2008-11-17 21:16:00,1.54735,1.5478,1.5469,1.5474,104400000.0
2008-11-17 21:17:00,1.5475,1.5478,1.547,1.54705,88500000.0
2008-11-17 21:18:00,1.54705,1.5478,1.54705,1.5475,48900000.0
2008-11-17 21:19:00,1.5475,1.5488,1.5475,1.5488,127100000.0
2008-11-17 21:20:00,1.54885,1.54935,1.54845,1.54925,124800000.0
2008-11-17 21:21:00,1.54925,1.5496,1.54825,1.54825,110400000.0
2008-11-17 21:22:00,1.54825,1.54855,1.5481,1.5484,720000005.0
2008-11-17 21:23:00,1.5485,1.5489,1.5475,1.54755,84000000.0
2008-11-17 21:24:00,1.5474,1.54815,1.5466,1.5477,300000000.0
2008-11-17 21:25:00,1.5477,1.5487,1.5477,1.5485,79200000.0
2008-11-17 21:26:00,1.54845,1.54975,1.5483,1.5487,147600000.0
2008-11-17 21:27:00,1.5488,1.54975,1.54875,1.54975,120000000.0
2008-11-17 21:28:00,1.54985,1.5503,1.54945,1.54975,93000000.0
2008-11-17 21:29:00,1.54975,1.55105,1.5495,1.55105,107000000.0
2008-11-17 21:30:00,1.551,1.55175,1.55055,1.55135,158400000.0
2008-11-17 21:31:00,1.55145,1.55195,1.5508,1.55145,108100000.0
2008-11-17 21:32:00,1.5515,1.5518,1.5503,1.5504,105600000.0
2008-11-17 21:33:00,1.5504,1.55125,1.55025,1.5508,102000000.0
2008-11-17 21:34:00,1.55085,1.5521,1.55085,1.551,116000000.0
2008-11-17 21:35:00,1.551,1.55155,1.5509,1.5509,84100000.0
2008-11-17 21:36:00,1.55095,1.55175,1.5509,1.5512,61600000.0
2008-11-17 21:37:00,1.5512,1.5516,1.5507,1.55085,97800000.0
2008-11-17 21:38:00,1.55105,1.55115,1.5503,1.551,277200005.0
2008-11-17 21:39:00,1.55105,1.55145,1.5504,1.5504,123600000.0
2008-11-17 21:40:00,1.5504,1.5505,1.5497,1.5497,829200000.0
2008-11-17 21:41:00,1.5497,1.5504,1.5495,1.5499,103200000.0
2008-11-17 21:42:00,1.5499,1.55055,1.54985,1.5499,52800000.0
2008-11-17 21:43:00,1.55,1.5504,1.5499,1.5499,79200000.0
2008-11-17 21:44:00,1.5499,1.5508,1.54955,1.5501,171600000.0
2008-11-17 21:45:00,1.55005,1.55005,1.54915,1.5494,118800000.0
2008-11-17 21:46:00,1.54935,1.54975,1.5488,1.5489,701599982.0
2008-11-17 21:47:00,1.5489,1.5504,1.5489,1.54955,145800000.0
2008-11-17 21:48:00,1.5496,1.54985,1.549,1.54955,88200000.0
2008-11-17 21:49:00,1.54955,1.5497,1.5492,1.5492,64400000.0
2008-11-17 21:50:00,1.5492,1.55035,1.5492,1.54955,99800000.0
2008-11-17 21:51:00,1.5496,1.55055,1.5494,1.5503,100000000.0
2008-11-17 21:52:00,1.5503,1.5506,1.54975,1.55055,152400000.0
2008-11-17 21:53:00,1.5506,1.55125,1.5503,1.5512,125800000.0
2008-11-17 21:54:00,1.5514,1.5514,1.5503,1.5508,380700000.0
2008-11-17 21:55:00,1.55085,1.5513,1.5496,1.5502,477200000.0
2008-11-17 21:56:00,1.5502,1.5507,1.54945,1.55015,360000000.0
2008-11-17 21:57:00,1.55015,1.55075,1.54985,1.55055,130800000.0
2008-11-17 21:58:00,1.55055,1.55085,1.55005,1.55035,98400000.0
2008-11-17 21:59:00,1.55045,1.5508,1.54925,1.54925,117000000.0
2008-11-17 22:00:00,1.54925,1.54985,1.54885,1.5495,91200000.0
2008-11-17 22:01:00,1.5495,1.54965,1.5488,1.54925,96000000.0
2008-11-17 22:02:00,1.54915,1.54945,1.54905,1.5493,57600000.0
2008-11-17 22:03:00,1.54935,1.5509,1.5493,1.55075,113700000.0
2008-11-17 22:04:00,1.55075,1.55105,1.55,1.55045,87600000.0
2008-11-17 22:05:00,1.5504,1.55055,1.5498,1.5502,102200000.0
2008-11-17 22:06:00,1.5502,1.5505,1.5498,1.5502,70600000.0
2008-11-17 22:07:00,1.55025,1.55065,1.5498,1.54995,91200000.0
2008-11-17 22:08:00,1.54995,1.55015,1.5491,1.54935,54000000.0
2008-11-17 22:09:00,1.5486,1.5498,1.5485,1.54895,505200000.0
2008-11-17 22:10:00,1.54895,1.54925,1.5484,1.5484,59400000.0
2008-11-17 22:11:00,1.54845,1.54885,1.5484,1.5484,89400000.0
2008-11-17 22:12:00,1.5484,1.54855,1.54775,1.5483,111000000.0
2008-11-17 22:13:00,1.54835,1.5491,1.5481,1.5485,57000000.0
2008-11-17 22:14:00,1.5485,1.54955,1.5485,1.54945,57600000.0
2008-11-17 22:15:00,1.54925,1.55,1.5491,1.5493,75400000.0
2008-11-17 22:16:00,1.54925,1.54955,1.5488,1.54905,56400000.0
2008-11-17 22:17:00,1.54905,1.5497,1.54885,1.5491,80200000.0
2008-11-17 22:18:00,1.5491,1.54925,1.54775,1.5479,104600000.0
2008-11-17 22:19:00,1.5478,1.54845,1.5475,1.5475,117500000.0
2008-11-17 22:20:00,1.5474,1.54785,1.5472,1.54775,71200000.0
2008-11-17 22:21:00,1.5477,1.5484,1.5477,1.5478,28800000.0
2008-11-17 22:22:00,1.54775,1.54775,1.5462,1.54645,76800000.0
2008-11-17 22:23:00,1.5465,1.5472,1.5462,1.5465,110000000.0
2008-11-17 22:24:00,1.5465,1.54735,1.5463,1.54675,90800000.0
2008-11-17 22:25:00,1.5468,1.5468,1.54555,1.54645,103900000.0
2008-11-17 22:26:00,1.54645,1.54735,1.5462,1.5469,74400000.0
2008-11-17 22:27:00,1.547,1.54775,1.5466,1.54725,139200000.0
2008-11-17 22:28:00,1.54745,1.5484,1.54735,1.5474,157200000.0
2008-11-17 22:29:00,1.5474,1.5474,1.5471,1.5474,195000000.0
2008-11-17 22:30:00,1.5474,1.548,1.5474,1.54755,104400000.0
2008-11-17 22:31:00,1.5476,1.54805,1.5469,1.5472,54000000.0
2008-11-17 22:32:00,1.5471,1.54785,1.5471,1.54775,90000000.0
2008-11-17 22:33:00,1.5478,1.54855,1.5475,1.54855,67200000.0
2008-11-17 22:34:00,1.54825,1.54835,1.5472,1.5472,447600000.0
2008-11-17 22:35:00,1.5472,1.5475,1.5472,1.5472,372000000.0
2008-11-17 22:36:00,1.54735,1.54745,1.5472,1.5472,195600000.0
2008-11-17 22:37:00,1.5472,1.5472,1.5472,1.5472,192000000.0
2008-11-17 22:38:00,1.5464,1.5469,1.54605,1.5465,87600000.0
2008-11-17 22:39:00,1.5466,1.54735,1.5466,1.5473,38400000.0
2008-11-17 22:40:00,1.5473,1.54855,1.54725,1.54805,96000000.0
2008-11-17 22:41:00,1.548,1.54815,1.54765,1.5481,38400000.0
2008-11-17 22:42:00,1.54815,1.5493,1.54805,1.54865,72000000.0
2008-11-17 22:43:00,1.54885,1.549,1.54815,1.549,46800000.0
2008-11-17 22:44:00,1.5487,1.5493,1.54805,1.5488,74400000.0
2008-11-17 22:45:00,1.54885,1.5489,1.5483,1.5484,42000000.0
2008-11-17 22:46:00,1.5484,1.54865,1.5482,1.5482,67200000.0
2008-11-17 22:47:00,1.5482,1.5482,1.54605,1.54605,53800000.0
2008-11-17 22:48:00,1.54645,1.54825,1.5464,1.54825,51600000.0
2008-11-17 22:49:00,1.54825,1.5491,1.5478,1.5486,82000000.0
2008-11-17 22:50:00,1.5486,1.5486,1.5477,1.54785,66400000.0
2008-11-17 22:51:00,1.54795,1.54835,1.5476,1.54765,89700000.0
2008-11-17 22:52:00,1.54785,1.54865,1.5478,1.54835,73200000.0
2008-11-17 22:53:00,1.5483,1.5483,1.5467,1.547,114500000.0
2008-11-17 22:54:00,1.547,1.54765,1.5468,1.5473,102600000.0
2008-11-17 22:55:00,1.5472,1.5475,1.54615,1.5471,98000000.0
2008-11-17 22:56:00,1.54725,1.54735,1.5458,1.5463,87600000.0
2008-11-17 22:57:00,1.54635,1.5464,1.54585,1.5463,85200000.0
2008-11-17 22:58:00,1.5464,1.54655,1.546,1.5461,73400000.0
2008-11-17 22:59:00,1.5461,1.54725,1.5461,1.5468,163000002.0
2008-11-17 23:00:00,1.5471,1.54795,1.5468,1.5471,110400000.0
2008-11-17 23:01:00,1.54715,1.54775,1.54705,1.5476,52800000.0
2008-11-17 23:02:00,1.5476,1.54765,1.5471,1.54725,16800000.0
2008-11-17 23:03:00,1.54725,1.54725,1.54665,1.54665,15600000.0
2008-11-17 23:04:00,1.5467,1.5477,1.54655,1.5475,64200000.0
2008-11-17 23:05:00,1.5475,1.5475,1.5467,1.5468,58200000.0
2008-11-17 23:06:00,1.5469,1.5482,1.5469,1.54765,49200000.0
2008-11-17 23:07:00,1.54765,1.5485,1.54765,1.5478,42940000.0
2008-11-17 23:08:00,1.5476,1.5476,1.5476,1.5476,8800000.0
2008-11-17 23:09:00,1.5478,1.54895,1.5478,1.5485,115400000.0
2008-11-17 23:10:00,1.54885,1.54905,1.54795,1.54795,42800000.0
2008-11-17 23:11:00,1.54765,1.5485,1.5474,1.548,105800000.0
2008-11-17 23:12:00,1.548,1.5481,1.5462,1.5465,278000000.0
2008-11-17 23:13:00,1.54645,1.547,1.54645,1.547,34200000.0
2008-11-17 23:14:00,1.547,1.5472,1.54675,1.54705,31200000.0
2008-11-17 23:15:00,1.54695,1.54725,1.54685,1.54725,14400000.0
2008-11-17 23:16:00,1.54715,1.54765,1.54695,1.5472,55300000.0
2008-11-17 23:17:00,1.5473,1.54825,1.54685,1.54825,24400000.0
2008-11-17 23:18:00,1.54815,1.5484,1.548,1.5484,49200000.0
2008-11-17 23:19:00,1.5484,1.5494,1.5484,1.5494,38400000.0
2008-11-17 23:20:00,1.5501,1.5501,1.55,1.55,23800000.0
2008-11-17 23:21:00,1.55,1.55,1.5492,1.5492,54700000.0
2008-11-17 23:22:00,1.5492,1.54945,1.5492,1.54935,16800000.0
2008-11-17 23:23:00,1.5492,1.5498,1.5492,1.5496,27600000.0
2008-11-17 23:24:00,1.5496,1.5502,1.5496,1.54995,36000000.0
2008-11-17 23:25:00,1.54995,1.55045,1.54995,1.55,54000000.0
2008-11-17 23:26:00,1.55,1.5505,1.55,1.5505,26400000.0
2008-11-17 23:27:00,1.5505,1.551,1.5505,1.5507,18000000.0
2008-11-17 23:28:00,1.5508,1.5512,1.55075,1.5512,15200000.0
2008-11-17 23:29:00,1.5512,1.55135,1.55075,1.55125,30600000.0
2008-11-17 23:30:00,1.5511,1.55125,1.5504,1.55045,34800000.0
2008-11-17 23:31:00,1.55045,1.5508,1.55025,1.55035,22800000.0
2008-11-17 23:32:00,1.5504,1.55055,1.5495,1.55055,114000000.0
2008-11-17 23:33:00,1.5506,1.55105,1.55035,1.55105,20400000.0
2008-11-17 23:34:00,1.55105,1.55105,1.5505,1.55085,28800000.0
2008-11-17 23:35:00,1.5508,1.5508,1.5505,1.5505,55200000.0
2008-11-17 23:36:00,1.55055,1.55065,1.5505,1.5506,44400000.0
2008-11-17 23:37:00,1.5506,1.55155,1.5505,1.5515,43400000.0
2008-11-17 23:38:00,1.55155,1.55155,1.55005,1.55025,71600000.0
2008-11-17 23:39:00,1.5505,1.5508,1.5505,1.5506,21600000.0
2008-11-17 23:40:00,1.55065,1.55125,1.5503,1.5512,36000000.0
2008-11-17 23:41:00,1.55125,1.55165,1.55125,1.5515,20400000.0
2008-11-17 23:42:00,1.5511,1.55195,1.55105,1.55175,50400000.0
2008-11-17 23:43:00,1.55175,1.5523,1.55175,1.552,43800000.0
2008-11-17 23:44:00,1.55215,1.55215,1.5519,1.5519,13200000.0
2008-11-17 23:45:00,1.5519,1.5519,1.5508,1.5517,48400000.0
2008-11-17 23:46:00,1.55165,1.5522,1.55165,1.5522,23800000.0
2008-11-17 23:47:00,1.55205,1.55225,1.5519,1.5519,38700000.0
2008-11-17 23:48:00,1.5519,1.55205,1.5519,1.5519,7200000.0
2008-11-17 23:49:00,1.5519,1.5519,1.5519,1.5519,9600000.0
2008-11-17 23:50:00,1.5519,1.5519,1.5519,1.5519,6000000.0
2008-11-17 23:51:00,1.5519,1.5519,1.5516,1.5516,34800000.0
2008-11-17 23:52:00,1.55095,1.55105,1.5496,1.5502,462000001.0
2008-11-17 23:53:00,1.5502,1.5502,1.5496,1.5502,249600000.0
2008-11-17 23:54:00,1.5502,1.5502,1.5502,1.5502,450000000.0
2008-11-17 23:55:00,1.5502,1.5502,1.5502,1.5502,162000000.0
2008-11-17 23:56:00,1.5502,1.55055,1.5502,1.55025,469800003.0
2008-11-17 23:57:00,1.55035,1.5508,1.55035,1.5505,30000000.0
2008-11-17 23:58:00,1.55045,1.55075,1.5502,1.5502,38400000.0
2008-11-17 23:59:00,1.5502,1.5507,1.5502,1.5502,49800000.0
2008-11-18 00:00:00,1.5495,1.5512,1.5495,1.5509,25200000.0
2008-11-18 00:01:00,1.55085,1.55115,1.5489,1.55085,39000000.0
2008-11-18 00:02:00,1.55075,1.5508,1.5502,1.5502,13200000.0
2008-11-18 00:03:00,1.5503,1.5506,1.5503,1.5504,10800000.0
2008-11-18 00:04:00,1.5505,1.5507,1.5504,1.5504,18000000.0
2008-11-18 00:05:00,1.5503,1.5503,1.5482,1.54865,20400000.0
2008-11-18 00:06:00,1.5488,1.5499,1.5488,1.5494,20400000.0
2008-11-18 00:07:00,1.5506,1.5508,1.5491,1.54965,52800000.0
2008-11-18 00:08:00,1.5498,1.5501,1.5495,1.5499,19000000.0
2008-11-18 00:09:00,1.5498,1.5503,1.5497,1.5502,18000000.0
2008-11-18 00:10:00,1.55015,1.55015,1.5494,1.5494,14400000.0
2008-11-18 00:11:00,1.54935,1.54955,1.54935,1.54955,6000000.0
2008-11-18 00:12:00,1.5496,1.5496,1.5493,1.54935,6000000.0
2008-11-18 00:13:00,1.54985,1.5508,1.54985,1.55045,12000000.0
2008-11-18 00:14:00,1.5503,1.55035,1.5493,1.5493,43200000.0
2008-11-18 00:15:00,1.5493,1.55025,1.549,1.5501,28800000.0
2008-11-18 00:16:00,1.55,1.5501,1.5495,1.5495,15600000.0
2008-11-18 00:17:00,1.5495,1.5495,1.5491,1.5491,32400000.0
2008-11-18 00:18:00,1.54905,1.5497,1.54905,1.5493,18000000.0
2008-11-18 00:19:00,1.54925,1.55005,1.5479,1.5483,55200000.0
2008-11-18 00:20:00,1.5484,1.5485,1.5477,1.5477,19200000.0
2008-11-18 00:21:00,1.5478,1.549,1.54745,1.5484,58800000.0
2008-11-18 00:22:00,1.5484,1.5486,1.5481,1.5481,13200000.0
2008-11-18 00:23:00,1.5481,1.5484,1.5478,1.5481,41500000.0
2008-11-18 00:24:00,1.548,1.54825,1.5479,1.548,34600000.0
2008-11-18 00:25:00,1.54815,1.5488,1.548,1.548,19200000.0
2008-11-18 00:26:00,1.5481,1.54815,1.548,1.54805,6000000.0
2008-11-18 00:27:00,1.548,1.54815,1.548,1.54815,19000000.0
2008-11-18 00:28:00,1.54825,1.5492,1.54825,1.5492,18000000.0
2008-11-18 00:29:00,1.5488,1.5501,1.54865,1.5497,31000000.0
2008-11-18 00:30:00,1.5497,1.5514,1.5495,1.55105,52400000.0
2008-11-18 00:31:00,1.5511,1.5513,1.55075,1.5513,9600000.0
2008-11-18 00:32:00,1.55105,1.5512,1.55105,1.5512,7200000.0
2008-11-18 00:33:00,1.55115,1.5517,1.55105,1.55155,22200000.0
2008-11-18 00:34:00,1.5514,1.5515,1.5513,1.55135,10800000.0
2008-11-18 00:35:00,1.5513,1.55135,1.5513,1.5513,3600000.0
2008-11-18 00:36:00,1.55125,1.55125,1.55125,1.55125,3600000.0
2008-11-18 00:37:00,1.55115,1.55145,1.55115,1.55145,16800000.0
2008-11-18 00:38:00,1.5515,1.5517,1.5515,1.5517,10800000.0
2008-11-18 00:39:00,1.55155,1.55155,1.55155,1.55155,1200000.0
2008-11-18 00:40:00,1.55145,1.55145,1.55145,1.55145,2400000.0
2008-11-18 00:41:00,1.55155,1.55175,1.5515,1.55175,3600000.0
2008-11-18 00:42:00,1.5517,1.55175,1.5513,1.5513,7200000.0
2008-11-18 00:43:00,1.55125,1.55125,1.55065,1.55065,14400000.0
2008-11-18 00:44:00,1.55065,1.55065,1.5506,1.5506,235200000.0
2008-11-18 00:45:00,1.5506,1.5506,1.5506,1.5506,216000000.0
2008-11-18 00:46:00,1.5506,1.5506,1.5506,1.5506,156000000.0
2008-11-18 00:47:00,1.5506,1.5506,1.5506,1.5506,240000000.0
2008-11-18 00:48:00,1.5506,1.5526,1.5506,1.5523,211200000.0
2008-11-18 00:49:00,1.55225,1.5525,1.5522,1.5523,13700000.0
2008-11-18 00:50:00,1.5521,1.5528,1.5517,1.55215,44000000.0
2008-11-18 00:51:00,1.55225,1.55305,1.5521,1.55225,18000000.0
2008-11-18 00:52:00,1.55225,1.553,1.55225,1.553,15600000.0
2008-11-18 00:53:00,1.5529,1.5535,1.5528,1.5531,58100000.0
2008-11-18 00:54:00,1.5533,1.55335,1.5533,1.55335,7200000.0
2008-11-18 00:55:00,1.5532,1.55335,1.55295,1.55295,35400000.0
2008-11-18 00:56:00,1.55295,1.55295,1.55265,1.5527,13200000.0
2008-11-18 00:57:00,1.5527,1.55285,1.5524,1.5525,30000000.0
2008-11-18 00:58:00,1.55265,1.55275,1.5525,1.5527,15600000.0
2008-11-18 00:59:00,1.5526,1.5531,1.5526,1.553,24000000.0
2008-11-18 01:00:00,1.553,1.5534,1.553,1.55325,34800000.0
2008-11-18 01:01:00,1.5532,1.55375,1.55315,1.55345,46800000.0
2008-11-18 01:02:00,1.5534,1.55435,1.55315,1.55415,57600000.0
2008-11-18 01:03:00,1.55405,1.5545,1.55345,1.5535,92400000.0
2008-11-18 01:04:00,1.5535,1.5537,1.55315,1.5533,18000000.0
2008-11-18 01:05:00,1.55325,1.5534,1.55295,1.5534,16800000.0
2008-11-18 01:06:00,1.55345,1.55385,1.55325,1.5535,55200000.0
2008-11-18 01:07:00,1.5535,1.5539,1.55335,1.55385,54000000.0
2008-11-18 01:08:00,1.55385,1.55405,1.55365,1.55395,31200000.0
2008-11-18 01:09:00,1.55405,1.55405,1.55405,1.55405,1200000.0
2008-11-18 01:10:00,1.55405,1.55405,1.55395,1.55395,3600000.0
2008-11-18 01:11:00,1.55405,1.55505,1.55405,1.55465,49200000.0
2008-11-18 01:12:00,1.5546,1.5546,1.55415,1.55415,30900000.0
2008-11-18 01:13:00,1.55415,1.55425,1.55405,1.55415,17200000.0
2008-11-18 01:14:00,1.5541,1.5541,1.55345,1.55395,30900000.0
2008-11-18 01:15:00,1.5539,1.55405,1.5538,1.55405,14100000.0
2008-11-18 01:16:00,1.55405,1.55405,1.5536,1.55375,15300000.0
2008-11-18 01:17:00,1.5537,1.5537,1.5537,1.5537,1200000.0
2008-11-18 01:18:00,1.55365,1.5539,1.55365,1.55365,13200000.0
2008-11-18 01:19:00,1.55375,1.5545,1.55375,1.5541,66000000.0
2008-11-18 01:20:00,1.5541,1.5547,1.55405,1.55435,51100000.0
2008-11-18 01:21:00,1.55445,1.5545,1.5532,1.5532,150300002.0
2008-11-18 01:22:00,1.5532,1.5538,1.5532,1.5532,872400000.0
2008-11-18 01:23:00,1.5532,1.5532,1.5532,1.5532,576000000.0
2008-11-18 01:24:00,1.5532,1.5532,1.5532,1.5532,1202400002.0
2008-11-18 01:25:00,1.5534,1.5535,1.5532,1.5535,156300001.0
2008-11-18 01:26:00,1.55375,1.55375,1.55345,1.55345,19200000.0
2008-11-18 01:27:00,1.5533,1.5533,1.5532,1.5532,172800001.0
2008-11-18 01:28:00,1.5532,1.5532,1.5532,1.5532,648000000.0
2008-11-18 01:29:00,1.5532,1.5537,1.5532,1.5537,270000001.0
2008-11-18 01:30:00,1.5537,1.554,1.5535,1.55395,32400000.0
2008-11-18 01:31:00,1.55395,1.554,1.55335,1.55335,51600000.0
2008-11-18 01:32:00,1.55335,1.55355,1.5532,1.55325,37200000.0
2008-11-18 01:33:00,1.55335,1.55335,1.55335,1.55335,4800000.0
2008-11-18 01:34:00,1.5534,1.55375,1.5534,1.55365,24000000.0
2008-11-18 01:35:00,1.5536,1.5537,1.55265,1.5528,87600000.0
2008-11-18 01:36:00,1.5526,1.553,1.5524,1.55285,39600000.0
2008-11-18 01:37:00,1.5528,1.5528,1.5516,1.5516,52200000.0
2008-11-18 01:38:00,1.5516,1.55205,1.5516,1.5516,67200000.0
2008-11-18 01:39:00,1.5519,1.5525,1.5519,1.5525,20400000.0
2008-11-18 01:40:00,1.55235,1.5525,1.55195,1.55245,8400000.0
2008-11-18 01:41:00,1.55235,1.55245,1.5514,1.5514,73200000.0
2008-11-18 01:42:00,1.5514,1.5514,1.5514,1.5514,793200001.0
2008-11-18 01:43:00,1.5514,1.5514,1.5488,1.54935,894400000.0
2008-11-18 01:44:00,1.5494,1.54955,1.5477,1.54865,67200000.0
2008-11-18 01:45:00,1.54865,1.5497,1.5482,1.5489,83300000.0
2008-11-18 01:46:00,1.5492,1.54935,1.54865,1.5487,76800000.0
2008-11-18 01:47:00,1.54895,1.551,1.54895,1.5508,134500000.0
2008-11-18 01:48:00,1.5505,1.5508,1.5495,1.5495,108600000.0
2008-11-18 01:49:00,1.5495,1.54965,1.54875,1.54885,224400005.0
2008-11-18 01:50:00,1.5489,1.5489,1.54845,1.54845,9600000.0
2008-11-18 01:51:00,1.54845,1.54855,1.54845,1.54855,7200000.0
2008-11-18 01:52:00,1.54865,1.5487,1.54805,1.54865,69600000.0
2008-11-18 01:53:00,1.54875,1.54905,1.54875,1.54905,4800000.0
2008-11-18 01:54:00,1.54885,1.5495,1.54885,1.5495,24000000.0
2008-11-18 01:55:00,1.5496,1.5509,1.54955,1.5505,40100000.0
2008-11-18 01:56:00,1.5504,1.552,1.55,1.5512,66600000.0
2008-11-18 01:57:00,1.55165,1.5521,1.5514,1.5521,39600000.0
2008-11-18 01:58:00,1.5521,1.5521,1.55155,1.55195,34400000.0
2008-11-18 01:59:00,1.55195,1.55255,1.55185,1.55185,18000000.0
2008-11-18 02:00:00,1.55205,1.55205,1.5514,1.5518,37200000.0
2008-11-18 02:01:00,1.55185,1.5529,1.55185,1.5529,26100000.0
2008-11-18 02:02:00,1.55295,1.55395,1.5528,1.5529,65600000.0
2008-11-18 02:03:00,1.55285,1.5536,1.55265,1.55345,76600000.0
2008-11-18 02:04:00,1.5534,1.5544,1.5531,1.5544,41800000.0
2008-11-18 02:05:00,1.55375,1.5543,1.55355,1.5543,31800000.0
2008-11-18 02:06:00,1.55435,1.55445,1.5538,1.55445,24640000.0
2008-11-18 02:07:00,1.5545,1.5545,1.5538,1.55425,35440000.0
2008-11-18 02:08:00,1.5543,1.5549,1.55395,1.5542,90600000.0
2008-11-18 02:09:00,1.5545,1.5546,1.55405,1.5542,76800000.0
2008-11-18 02:10:00,1.5542,1.55465,1.55395,1.55465,49200000.0
2008-11-18 02:11:00,1.5545,1.5546,1.5538,1.55445,59400000.0
2008-11-18 02:12:00,1.55445,1.55475,1.5537,1.5546,52800000.0
2008-11-18 02:13:00,1.5546,1.5558,1.55415,1.5553,76800000.0
2008-11-18 02:14:00,1.55535,1.5555,1.5551,1.5552,50400000.0
2008-11-18 02:15:00,1.5552,1.556,1.5551,1.5558,37200000.0
2008-11-18 02:16:00,1.55585,1.55625,1.55555,1.55625,55200000.0
2008-11-18 02:17:00,1.5562,1.55645,1.55575,1.55605,51300000.0
2008-11-18 02:18:00,1.55595,1.556,1.5553,1.55565,81200000.0
2008-11-18 02:19:00,1.5552,1.5582,1.5552,1.5582,66000000.0
2008-11-18 02:20:00,1.55805,1.55805,1.5572,1.55775,65800000.0
2008-11-18 02:21:00,1.5577,1.5586,1.5573,1.558,54000000.0
2008-11-18 02:22:00,1.5579,1.5582,1.5571,1.55805,93600000.0
2008-11-18 02:23:00,1.558,1.55805,1.5567,1.5567,162400000.0
2008-11-18 02:24:00,1.5567,1.5571,1.5563,1.5571,61400000.0
2008-11-18 02:25:00,1.55685,1.5572,1.5566,1.55665,69900000.0
2008-11-18 02:26:00,1.55665,1.55695,1.5565,1.55695,45300000.0
2008-11-18 02:27:00,1.55695,1.55705,1.55625,1.55685,62100000.0
2008-11-18 02:28:00,1.55675,1.5571,1.5565,1.55695,73200000.0
2008-11-18 02:29:00,1.5569,1.55705,1.5566,1.55675,38100000.0
2008-11-18 02:30:00,1.5567,1.5567,1.5559,1.5561,88300000.0
2008-11-18 02:31:00,1.5561,1.5562,1.55415,1.55415,83800000.0
2008-11-18 02:32:00,1.55415,1.55455,1.5539,1.5542,88800000.0
2008-11-18 02:33:00,1.5543,1.55455,1.5538,1.55445,75500000.0
2008-11-18 02:34:00,1.55425,1.5545,1.5539,1.5541,37500000.0
2008-11-18 02:35:00,1.5539,1.55465,1.5539,1.5544,61200000.0
2008-11-18 02:36:00,1.55445,1.55455,1.55385,1.55455,40200000.0
2008-11-18 02:37:00,1.5546,1.55475,1.5537,1.5537,104000000.0
2008-11-18 02:38:00,1.5537,1.5547,1.5532,1.5547,133800000.0
2008-11-18 02:39:00,1.55435,1.5553,1.55435,1.555,90000000.0
2008-11-18 02:40:00,1.55445,1.5552,1.55445,1.5549,36000000.0
2008-11-18 02:41:00,1.5549,1.5555,1.5549,1.5555,75200000.0
2008-11-18 02:42:00,1.5554,1.55615,1.555,1.5555,80100000.0
2008-11-18 02:43:00,1.5555,1.55565,1.5555,1.5555,61200000.0
2008-11-18 02:44:00,1.5555,1.55585,1.5555,1.55565,90100000.0
2008-11-18 02:45:00,1.55565,1.55565,1.55465,1.55465,38400000.0
2008-11-18 02:46:00,1.55465,1.5548,1.5545,1.55465,37500000.0
2008-11-18 02:47:00,1.55465,1.55465,1.5537,1.55385,67200000.0
2008-11-18 02:48:00,1.5538,1.5541,1.5536,1.55385,66000000.0
2008-11-18 02:49:00,1.554,1.5546,1.5534,1.5546,70800000.0
2008-11-18 02:50:00,1.55465,1.5548,1.55465,1.55475,31200000.0
2008-11-18 02:51:00,1.5548,1.55525,1.5546,1.5546,38400000.0
2008-11-18 02:52:00,1.55445,1.55475,1.55445,1.55475,8400000.0
2008-11-18 02:53:00,1.5548,1.55515,1.55395,1.55415,62400000.0
2008-11-18 02:54:00,1.55435,1.55455,1.55325,1.55425,80300000.0
2008-11-18 02:55:00,1.5541,1.55495,1.55385,1.5546,113500000.0
2008-11-18 02:56:00,1.55455,1.55455,1.5536,1.5539,60000000.0
2008-11-18 02:57:00,1.5538,1.55435,1.55345,1.55395,85900000.0
2008-11-18 02:58:00,1.55415,1.55425,1.55295,1.5534,62400000.0
2008-11-18 02:59:00,1.5534,1.5534,1.55245,1.5526,40800000.0
2008-11-18 03:00:00,1.5526,1.55335,1.5515,1.55185,88200000.0
2008-11-18 03:01:00,1.552,1.55255,1.5518,1.55195,57600000.0
2008-11-18 03:02:00,1.55195,1.55225,1.5519,1.5519,27300000.0
2008-11-18 03:03:00,1.5519,1.552,1.551,1.55185,85700000.0
2008-11-18 03:04:00,1.55185,1.55195,1.5513,1.55165,79200000.0
2008-11-18 03:05:00,1.55165,1.5527,1.5516,1.5522,61800000.0
2008-11-18 03:06:00,1.5522,1.5523,1.5515,1.55215,61200000.0
2008-11-18 03:07:00,1.55205,1.5528,1.552,1.55275,52800000.0
2008-11-18 03:08:00,1.55275,1.55335,1.5525,1.5528,27600000.0
2008-11-18 03:09:00,1.55315,1.55315,1.5524,1.5531,25200000.0
2008-11-18 03:10:00,1.55315,1.55365,1.5527,1.55335,72000000.0
2008-11-18 03:11:00,1.55335,1.5534,1.5527,1.55325,33600000.0
2008-11-18 03:12:00,1.55325,1.55355,1.5532,1.5533,15600000.0
2008-11-18 03:13:00,1.5535,1.55415,1.5535,1.5541,32400000.0
2008-11-18 03:14:00,1.55415,1.55425,1.5533,1.55385,79200000.0
2008-11-18 03:15:00,1.55385,1.5539,1.5533,1.55375,34800000.0
2008-11-18 03:16:00,1.55385,1.55405,1.5534,1.5537,33600000.0
2008-11-18 03:17:00,1.55395,1.55405,1.55395,1.55395,14400000.0
2008-11-18 03:18:00,1.55405,1.55425,1.55335,1.554,58800000.0
2008-11-18 03:19:00,1.554,1.5544,1.554,1.5543,19200000.0
2008-11-18 03:20:00,1.5545,1.55465,1.5541,1.55465,34800000.0
2008-11-18 03:21:00,1.55465,1.5549,1.55455,1.5549,22800000.0
2008-11-18 03:22:00,1.5549,1.55555,1.5546,1.55525,46600000.0
2008-11-18 03:23:00,1.5552,1.55585,1.5548,1.55505,79800000.0
2008-11-18 03:24:00,1.555,1.55525,1.554,1.5546,127400000.0
2008-11-18 03:25:00,1.55465,1.5552,1.5545,1.5549,54000000.0
2008-11-18 03:26:00,1.55495,1.55515,1.55465,1.5547,27600000.0
2008-11-18 03:27:00,1.5547,1.55475,1.5544,1.5545,31200000.0
2008-11-18 03:28:00,1.55445,1.55445,1.5542,1.5542,40800000.0
2008-11-18 03:29:00,1.55415,1.5544,1.5541,1.5543,36900000.0
2008-11-18 03:30:00,1.5542,1.5544,1.55315,1.5532,51600000.0
2008-11-18 03:31:00,1.55315,1.5537,1.5531,1.55355,66000000.0
2008-11-18 03:32:00,1.5536,1.55375,1.55305,1.5537,68400000.0
2008-11-18 03:33:00,1.55365,1.55405,1.553,1.5533,49500000.0
2008-11-18 03:34:00,1.5533,1.554,1.5532,1.554,39600000.0
2008-11-18 03:35:00,1.55385,1.5541,1.5538,1.55395,34800000.0
2008-11-18 03:36:00,1.55395,1.554,1.5535,1.55375,25200000.0
2008-11-18 03:37:00,1.5538,1.55435,1.55375,1.55395,49200000.0
2008-11-18 03:38:00,1.554,1.55425,1.55385,1.55415,52800000.0
2008-11-18 03:39:00,1.55405,1.5543,1.55385,1.55385,45600000.0
2008-11-18 03:40:00,1.5538,1.5538,1.553,1.55305,183600003.0
2008-11-18 03:41:00,1.55315,1.5533,1.553,1.553,216000004.0
2008-11-18 03:42:00,1.5517,1.5524,1.5517,1.5518,100800004.0
2008-11-18 03:43:00,1.553,1.55305,1.553,1.553,100800004.0
2008-11-18 03:44:00,1.55305,1.55305,1.55145,1.55195,398400001.0
2008-11-18 03:45:00,1.55195,1.5521,1.5508,1.5519,104400000.0
2008-11-18 03:46:00,1.552,1.55265,1.5517,1.55255,50400000.0
2008-11-18 03:47:00,1.55265,1.55305,1.5525,1.5527,30000000.0
2008-11-18 03:48:00,1.5527,1.55305,1.5527,1.55285,8400000.0
2008-11-18 03:49:00,1.5529,1.5538,1.5529,1.55345,22800000.0
2008-11-18 03:50:00,1.55335,1.55335,1.5531,1.5532,13300000.0
2008-11-18 03:51:00,1.5532,1.5541,1.5532,1.55395,54000000.0
2008-11-18 03:52:00,1.5539,1.5543,1.553,1.55365,96000000.0
2008-11-18 03:53:00,1.55375,1.554,1.55365,1.55395,20400000.0
2008-11-18 03:54:00,1.554,1.55435,1.5537,1.55385,98400000.0
2008-11-18 03:55:00,1.55385,1.5544,1.55385,1.5542,28800000.0
2008-11-18 03:56:00,1.55415,1.55415,1.5539,1.55395,15600000.0
2008-11-18 03:57:00,1.55395,1.55395,1.55305,1.55355,55200000.0
2008-11-18 03:58:00,1.55355,1.55355,1.5533,1.5534,19200000.0
2008-11-18 03:59:00,1.5536,1.55375,1.55355,1.55375,10800000.0
2008-11-18 04:00:00,1.55375,1.55485,1.55375,1.5546,97200000.0
2008-11-18 04:01:00,1.55455,1.5547,1.5539,1.5547,56400000.0
2008-11-18 04:02:00,1.5547,1.5548,1.5545,1.5545,10800000.0
2008-11-18 04:03:00,1.55445,1.5545,1.55415,1.55415,30000000.0
2008-11-18 04:04:00,1.55405,1.55415,1.5539,1.55415,22800000.0
2008-11-18 04:05:00,1.5539,1.5545,1.55385,1.55435,21600000.0
2008-11-18 04:06:00,1.5544,1.5546,1.55345,1.55425,69600000.0
2008-11-18 04:07:00,1.5541,1.55425,1.55345,1.55345,39600000.0
2008-11-18 04:08:00,1.5537,1.55405,1.5535,1.5538,75600000.0
2008-11-18 04:09:00,1.55385,1.554,1.5535,1.5538,25200000.0
2008-11-18 04:10:00,1.55385,1.5545,1.55355,1.55355,56400000.0
2008-11-18 04:11:00,1.5538,1.5538,1.55345,1.55365,16800000.0
2008-11-18 04:12:00,1.5536,1.5536,1.5534,1.5534,22800000.0
2008-11-18 04:13:00,1.5534,1.5535,1.5534,1.5535,9600000.0
2008-11-18 04:14:00,1.5535,1.5535,1.5534,1.5534,27600000.0
2008-11-18 04:15:00,1.5535,1.5535,1.5529,1.5529,23100000.0
2008-11-18 04:16:00,1.55305,1.5533,1.5528,1.5533,47500000.0
2008-11-18 04:17:00,1.55345,1.55345,1.5525,1.55285,19200000.0
2008-11-18 04:18:00,1.5528,1.55285,1.55225,1.5524,120000000.0
2008-11-18 04:19:00,1.5524,1.55285,1.5524,1.55285,40800000.0
2008-11-18 04:20:00,1.5528,1.55325,1.5525,1.5527,57600000.0
2008-11-18 04:21:00,1.55265,1.5533,1.5526,1.553,39600000.0
2008-11-18 04:22:00,1.55305,1.55305,1.553,1.55305,6000000.0
2008-11-18 04:23:00,1.55305,1.5533,1.553,1.55305,46800000.0
2008-11-18 04:24:00,1.5531,1.5533,1.55285,1.55295,55200000.0
2008-11-18 04:25:00,1.55295,1.55305,1.55275,1.55285,38400000.0
2008-11-18 04:26:00,1.5529,1.553,1.5528,1.55285,8400000.0
2008-11-18 04:27:00,1.5527,1.5527,1.552,1.552,18000000.0
2008-11-18 04:28:00,1.552,1.5523,1.5515,1.5516,76300000.0
2008-11-18 04:29:00,1.5517,1.5521,1.5516,1.5518,69300000.0
2008-11-18 04:30:00,1.55185,1.55245,1.55175,1.5523,20400000.0
2008-11-18 04:31:00,1.55235,1.55235,1.55205,1.5521,14400000.0
2008-11-18 04:32:00,1.5522,1.55225,1.55205,1.55205,39600000.0
2008-11-18 04:33:00,1.55225,1.55255,1.5522,1.55235,31200000.0
2008-11-18 04:34:00,1.55225,1.5525,1.55225,1.55235,12000000.0
2008-11-18 04:35:00,1.5524,1.55245,1.5522,1.5522,31900000.0
2008-11-18 04:36:00,1.5523,1.5523,1.5523,1.5523,9100000.0
2008-11-18 04:37:00,1.5523,1.5523,1.5523,1.5523,7500000.0
2008-11-18 04:38:00,1.5525,1.5527,1.5525,1.5527,3600000.0
2008-11-18 04:39:00,1.5526,1.5526,1.55245,1.5525,6000000.0
2008-11-18 04:40:00,1.55245,1.55245,1.55235,1.55235,4800000.0
2008-11-18 04:41:00,1.5523,1.5523,1.5508,1.55155,48600000.0
2008-11-18 04:42:00,1.552,1.5527,1.552,1.5527,33000000.0
2008-11-18 04:43:00,1.5527,1.553,1.5527,1.553,44200000.0
2008-11-18 04:44:00,1.55215,1.553,1.55215,1.553,40200000.0
2008-11-18 04:45:00,1.553,1.553,1.553,1.553,9000000.0
2008-11-18 04:46:00,1.553,1.553,1.553,1.553,37800000.0
2008-11-18 04:47:00,1.553,1.553,1.553,1.553,12600000.0
2008-11-18 04:48:00,1.553,1.553,1.553,1.553,21600000.0
2008-11-18 04:49:00,1.553,1.553,1.5521,1.553,26800000.0
2008-11-18 04:50:00,1.553,1.553,1.55195,1.553,30400000.0
2008-11-18 04:51:00,1.553,1.553,1.55195,1.553,19600000.0
2008-11-18 04:52:00,1.553,1.553,1.55205,1.553,45600000.0
2008-11-18 04:53:00,1.553,1.553,1.55195,1.553,34800000.0
2008-11-18 04:54:00,1.553,1.553,1.55205,1.553,25000000.0
2008-11-18 04:55:00,1.553,1.553,1.552,1.553,20800000.0
2008-11-18 04:56:00,1.553,1.553,1.5519,1.5519,20200000.0
2008-11-18 04:57:00,1.55195,1.55195,1.55135,1.55135,36000000.0
2008-11-18 04:58:00,1.5514,1.5519,1.5514,1.55165,31200000.0
2008-11-18 04:59:00,1.5516,1.55165,1.55145,1.55155,18000000.0
2008-11-18 05:00:00,1.55155,1.55165,1.5514,1.55155,33600000.0
2008-11-18 05:01:00,1.55165,1.55165,1.5515,1.5515,22800000.0
2008-11-18 05:02:00,1.55165,1.5521,1.55155,1.55195,38400000.0
2008-11-18 05:03:00,1.55205,1.55205,1.5519,1.552,40800000.0
2008-11-18 05:04:00,1.55205,1.55235,1.552,1.55205,38400000.0
2008-11-18 05:05:00,1.552,1.55235,1.552,1.5521,16800000.0
2008-11-18 05:06:00,1.5522,1.5523,1.55205,1.55205,27600000.0
2008-11-18 05:07:00,1.55205,1.5523,1.5518,1.5523,81600000.0
2008-11-18 05:08:00,1.55215,1.5523,1.55175,1.55175,42000000.0
2008-11-18 05:09:00,1.5518,1.5519,1.5515,1.5517,48000000.0
2008-11-18 05:10:00,1.5518,1.5519,1.55145,1.55145,51600000.0
2008-11-18 05:11:00,1.5515,1.55165,1.5514,1.5516,25200000.0
2008-11-18 05:12:00,1.5516,1.55185,1.5512,1.55145,48000000.0
2008-11-18 05:13:00,1.5514,1.55165,1.55095,1.55135,44400000.0
2008-11-18 05:14:00,1.55135,1.5518,1.5512,1.55175,38400000.0
2008-11-18 05:15:00,1.55175,1.5519,1.55155,1.5518,31200000.0
2008-11-18 05:16:00,1.5518,1.55195,1.5518,1.55195,12000000.0
2008-11-18 05:17:00,1.55185,1.55195,1.5517,1.55195,14400000.0
2008-11-18 05:18:00,1.55205,1.5523,1.5518,1.55215,42000000.0
2008-11-18 05:19:00,1.55205,1.5523,1.5518,1.5519,26400000.0
2008-11-18 05:20:00,1.55215,1.5527,1.5519,1.5527,52800000.0
2008-11-18 05:21:00,1.5525,1.553,1.552,1.5522,66000000.0
2008-11-18 05:22:00,1.5521,1.55235,1.55205,1.5523,26400000.0
2008-11-18 05:23:00,1.55225,1.55265,1.55225,1.55255,25200000.0
2008-11-18 05:24:00,1.55255,1.5527,1.55235,1.5526,19200000.0
2008-11-18 05:25:00,1.5526,1.55275,1.55255,1.55275,14400000.0
2008-11-18 05:26:00,1.55265,1.55265,1.5524,1.5525,15600000.0
2008-11-18 05:27:00,1.5526,1.55295,1.5523,1.5528,43200000.0
2008-11-18 05:28:00,1.5528,1.5529,1.55265,1.55265,10800000.0
2008-11-18 05:29:00,1.55265,1.55265,1.5523,1.55255,10800000.0
2008-11-18 05:30:00,1.55255,1.55255,1.55215,1.55225,22800000.0
2008-11-18 05:31:00,1.55215,1.55215,1.55105,1.55165,37200000.0
2008-11-18 05:32:00,1.5514,1.5515,1.5509,1.55115,22800000.0
2008-11-18 05:33:00,1.5506,1.5511,1.5506,1.5511,11800000.0
2008-11-18 05:34:00,1.5512,1.55155,1.5509,1.551,39600000.0
2008-11-18 05:35:00,1.5512,1.5512,1.5508,1.5508,13200000.0
2008-11-18 05:36:00,1.55085,1.55115,1.5506,1.55075,32400000.0
2008-11-18 05:37:00,1.551,1.55145,1.5506,1.5514,54000000.0
2008-11-18 05:38:00,1.55135,1.55145,1.55095,1.55115,44400000.0
2008-11-18 05:39:00,1.55115,1.55145,1.55075,1.5508,38400000.0
2008-11-18 05:40:00,1.55075,1.55095,1.5505,1.55075,56400000.0
2008-11-18 05:41:00,1.55065,1.5508,1.55055,1.5507,30000000.0
2008-11-18 05:42:00,1.55055,1.5507,1.5504,1.55045,31200000.0
2008-11-18 05:43:00,1.5506,1.55075,1.5504,1.5506,25200000.0
2008-11-18 05:44:00,1.55035,1.5514,1.5491,1.54945,143200000.0
2008-11-18 05:45:00,1.5493,1.5496,1.5492,1.54955,32400000.0
2008-11-18 05:46:00,1.54955,1.54985,1.54945,1.5498,26400000.0
2008-11-18 05:47:00,1.55,1.5501,1.5499,1.55,26400000.0
2008-11-18 05:48:00,1.55015,1.55015,1.54985,1.54985,8400000.0
2008-11-18 05:49:00,1.54995,1.5503,1.5497,1.5503,63600000.0
2008-11-18 05:50:00,1.5503,1.5503,1.5497,1.55,49200000.0
2008-11-18 05:51:00,1.55005,1.5504,1.55005,1.5504,22800000.0
2008-11-18 05:52:00,1.5505,1.55055,1.55025,1.55025,22800000.0
2008-11-18 05:53:00,1.5502,1.5502,1.55,1.55005,29600000.0
2008-11-18 05:54:00,1.5501,1.5504,1.55,1.55,60400000.0
2008-11-18 05:55:00,1.55005,1.5503,1.55,1.55015,29600000.0
2008-11-18 05:56:00,1.55005,1.55005,1.55,1.55005,11200000.0
2008-11-18 05:57:00,1.5501,1.5501,1.55,1.55,12200000.0
2008-11-18 05:58:00,1.55,1.55,1.55,1.55,12000000.0
2008-11-18 05:59:00,1.55,1.55,1.55,1.55,16400000.0
2008-11-18 06:00:00,1.55015,1.5505,1.55,1.55,71600000.0
2008-11-18 06:01:00,1.55,1.55015,1.55,1.55005,32400000.0
2008-11-18 06:02:00,1.55005,1.55005,1.55,1.55,23000000.0
2008-11-18 06:03:00,1.55005,1.55005,1.55,1.55,11200000.0
2008-11-18 06:04:00,1.55,1.55,1.55,1.55,18600000.0
2008-11-18 06:05:00,1.5501,1.5503,1.55,1.55,26800000.0
2008-11-18 06:06:00,1.5501,1.5514,1.55,1.55065,56800000.0
2008-11-18 06:07:00,1.55085,1.55115,1.55085,1.551,7200000.0
2008-11-18 06:08:00,1.55085,1.551,1.5504,1.5504,16800000.0
2008-11-18 06:09:00,1.5503,1.5503,1.5497,1.5503,37200000.0
2008-11-18 06:10:00,1.55015,1.55025,1.5498,1.55025,20400000.0
2008-11-18 06:11:00,1.55035,1.55035,1.5495,1.55025,31200000.0
2008-11-18 06:12:00,1.55025,1.55035,1.5499,1.55015,31200000.0
2008-11-18 06:13:00,1.55035,1.55105,1.5501,1.55105,30000000.0
2008-11-18 06:14:00,1.55085,1.55185,1.55085,1.5511,48000000.0
2008-11-18 06:15:00,1.5513,1.55135,1.55085,1.551,40800000.0
2008-11-18 06:16:00,1.5512,1.55125,1.5512,1.55125,2400000.0
2008-11-18 06:17:00,1.55135,1.55175,1.5512,1.55175,28800000.0
2008-11-18 06:18:00,1.55135,1.5518,1.55125,1.5515,49600000.0
2008-11-18 06:19:00,1.55145,1.55175,1.5511,1.5511,57600000.0
2008-11-18 06:20:00,1.55135,1.5516,1.55125,1.5516,7200000.0
2008-11-18 06:21:00,1.5514,1.5514,1.55085,1.5512,38400000.0
2008-11-18 06:22:00,1.55115,1.55115,1.55055,1.551,26400000.0
2008-11-18 06:23:00,1.55095,1.5511,1.5505,1.55095,37200000.0
2008-11-18 06:24:00,1.551,1.551,1.5505,1.5507,20400000.0
2008-11-18 06:25:00,1.55075,1.5509,1.55075,1.55075,10800000.0
2008-11-18 06:26:00,1.5507,1.55205,1.5507,1.55205,56400000.0
2008-11-18 06:27:00,1.55205,1.5522,1.5507,1.55105,67200000.0
2008-11-18 06:28:00,1.5508,1.55165,1.55055,1.5512,57600000.0
2008-11-18 06:29:00,1.5512,1.5513,1.5507,1.55095,49800000.0
2008-11-18 06:30:00,1.551,1.55145,1.551,1.5512,20400000.0
2008-11-18 06:31:00,1.5511,1.55125,1.5508,1.5508,13200000.0
2008-11-18 06:32:00,1.55085,1.551,1.5507,1.55075,58800000.0
2008-11-18 06:33:00,1.55075,1.55075,1.5507,1.5507,35400000.0
2008-11-18 06:34:00,1.5507,1.5507,1.5507,1.5507,14400000.0
2008-11-18 06:35:00,1.5507,1.551,1.5507,1.551,41400000.0
2008-11-18 06:36:00,1.55105,1.5512,1.5507,1.55105,25800000.0
2008-11-18 06:37:00,1.55115,1.5512,1.5504,1.55095,50400000.0
2008-11-18 06:38:00,1.55085,1.55085,1.5503,1.55035,18000000.0
2008-11-18 06:39:00,1.5503,1.5505,1.5503,1.55035,26400000.0
2008-11-18 06:40:00,1.5504,1.55055,1.5503,1.55055,38400000.0
2008-11-18 06:41:00,1.5504,1.55055,1.5503,1.55045,31200000.0
2008-11-18 06:42:00,1.55045,1.55065,1.5504,1.5505,25200000.0
2008-11-18 06:43:00,1.5505,1.55055,1.5504,1.5504,36000000.0
2008-11-18 06:44:00,1.5505,1.5514,1.5504,1.55055,52200000.0
2008-11-18 06:45:00,1.55055,1.55055,1.5505,1.5505,18300000.0
2008-11-18 06:46:00,1.5505,1.5505,1.5505,1.5505,17100000.0
2008-11-18 06:47:00,1.5505,1.5505,1.5505,1.5505,7600000.0
2008-11-18 06:48:00,1.5505,1.5505,1.5505,1.5505,5700000.0
2008-11-18 06:49:00,1.5505,1.5505,1.5505,1.5505,9500000.0
2008-11-18 06:50:00,1.5505,1.5505,1.5505,1.5505,24700000.0
2008-11-18 06:51:00,1.5505,1.5505,1.5505,1.5505,19000000.0
2008-11-18 06:52:00,1.5505,1.55055,1.5505,1.5505,58500000.0
2008-11-18 06:53:00,1.5505,1.55075,1.5505,1.5505,30500000.0
2008-11-18 06:54:00,1.5505,1.5511,1.5505,1.5511,46200000.0
2008-11-18 06:55:00,1.551,1.5511,1.5506,1.5509,30000000.0
2008-11-18 06:56:00,1.5505,1.55065,1.5505,1.5505,52500000.0
2008-11-18 06:57:00,1.5505,1.5505,1.5505,1.5505,57000000.0
2008-11-18 06:58:00,1.5505,1.55055,1.5505,1.5505,18300000.0
2008-11-18 06:59:00,1.5505,1.5507,1.5505,1.5507,7900000.0
2008-11-18 07:00:00,1.5506,1.5508,1.55055,1.55065,13200000.0
2008-11-18 07:01:00,1.5506,1.5506,1.5505,1.5506,15500000.0
2008-11-18 07:02:00,1.5505,1.5505,1.5505,1.5505,1900000.0
2008-11-18 07:03:00,1.5506,1.5506,1.5505,1.5505,9300000.0
2008-11-18 07:04:00,1.5492,1.5492,1.5486,1.5489,8600000.0
2008-11-18 07:05:00,1.5505,1.5506,1.5505,1.5505,8600000.0
2008-11-18 07:06:00,1.5486,1.5486,1.5478,1.548,16700000.0
2008-11-18 07:07:00,1.5505,1.5506,1.5505,1.5505,16700000.0
2008-11-18 07:08:00,1.55055,1.55055,1.5505,1.5505,3100000.0
2008-11-18 07:09:00,1.5506,1.5507,1.5505,1.5505,22700000.0
2008-11-18 07:10:00,1.55055,1.5508,1.55055,1.55065,15600000.0
2008-11-18 07:11:00,1.5508,1.5513,1.55075,1.55115,38400000.0
2008-11-18 07:12:00,1.5512,1.5514,1.55065,1.55095,42800000.0
2008-11-18 07:13:00,1.551,1.5511,1.5506,1.5508,15600000.0
2008-11-18 07:14:00,1.55075,1.5509,1.5504,1.55085,9000000.0
2008-11-18 07:15:00,1.5509,1.5509,1.5509,1.5509,1200000.0
2008-11-18 07:16:00,1.551,1.55115,1.551,1.5511,9600000.0
2008-11-18 07:17:00,1.5512,1.5512,1.5508,1.55105,22800000.0
2008-11-18 07:18:00,1.551,1.551,1.5508,1.5508,6000000.0
2008-11-18 07:19:00,1.55085,1.55085,1.55015,1.5504,18000000.0
2008-11-18 07:20:00,1.5505,1.55065,1.5502,1.55065,21600000.0
2008-11-18 07:21:00,1.5506,1.55085,1.5505,1.55065,16800000.0
2008-11-18 07:22:00,1.55055,1.55055,1.55055,1.55055,1200000.0
2008-11-18 07:23:00,1.55065,1.55065,1.55005,1.5503,50400000.0
2008-11-18 07:24:00,1.5493,1.5497,1.5492,1.5493,29500000.0
2008-11-18 07:25:00,1.55035,1.5505,1.5497,1.54975,29500000.0
2008-11-18 07:26:00,1.5498,1.5498,1.54975,1.54975,2400000.0
2008-11-18 07:27:00,1.5495,1.54975,1.5495,1.54975,12000000.0
2008-11-18 07:28:00,1.54975,1.55015,1.54975,1.54985,13200000.0
2008-11-18 07:29:00,1.5498,1.54985,1.5494,1.5494,21600000.0
2008-11-18 07:30:00,1.5494,1.54975,1.54935,1.5496,28800000.0
2008-11-18 07:31:00,1.5495,1.5497,1.54925,1.54955,16800000.0
2008-11-18 07:32:00,1.5494,1.5494,1.54885,1.54925,56400000.0
2008-11-18 07:33:00,1.54925,1.55,1.54915,1.55,49200000.0
2008-11-18 07:34:00,1.54975,1.5499,1.5497,1.5499,16800000.0
2008-11-18 07:35:00,1.54985,1.54985,1.54985,1.54985,1200000.0
2008-11-18 07:36:00,1.55,1.5502,1.5497,1.5501,50400000.0
2008-11-18 07:37:00,1.55,1.5501,1.5499,1.5501,9600000.0
2008-11-18 07:38:00,1.55,1.55045,1.54995,1.5501,49200000.0
2008-11-18 07:39:00,1.5501,1.55045,1.5499,1.5502,56400000.0
2008-11-18 07:40:00,1.55025,1.5503,1.5496,1.54975,55200000.0
2008-11-18 07:41:00,1.5497,1.54985,1.5493,1.54985,33600000.0
2008-11-18 07:42:00,1.54995,1.5502,1.5498,1.5498,33600000.0
2008-11-18 07:43:00,1.54975,1.54985,1.5492,1.5497,42000000.0
2008-11-18 07:44:00,1.5497,1.55035,1.5496,1.5498,64800000.0
2008-11-18 07:45:00,1.54985,1.55005,1.5495,1.5497,51600000.0
2008-11-18 07:46:00,1.5497,1.5499,1.5495,1.54955,51600000.0
2008-11-18 07:47:00,1.54955,1.54975,1.54955,1.54975,15600000.0
2008-11-18 07:48:00,1.54975,1.54975,1.5495,1.5496,26400000.0
2008-11-18 07:49:00,1.5495,1.55015,1.5494,1.5498,39600000.0
2008-11-18 07:50:00,1.5497,1.55005,1.54925,1.5496,24000000.0
2008-11-18 07:51:00,1.5496,1.54995,1.5496,1.5497,13200000.0
2008-11-18 07:52:00,1.5498,1.55015,1.5498,1.54985,36000000.0
2008-11-18 07:53:00,1.54985,1.55005,1.5498,1.55005,8400000.0
2008-11-18 07:54:00,1.5501,1.55025,1.5496,1.54965,42000000.0
2008-11-18 07:55:00,1.54975,1.5498,1.54955,1.5496,27600000.0
2008-11-18 07:56:00,1.54965,1.5498,1.5496,1.5497,7200000.0
2008-11-18 07:57:00,1.5496,1.5497,1.54915,1.5497,16800000.0
2008-11-18 07:58:00,1.54975,1.5498,1.54965,1.54965,10800000.0
2008-11-18 07:59:00,1.54965,1.54975,1.54935,1.5494,21600000.0
2008-11-18 08:00:00,1.5495,1.5497,1.54945,1.54945,19200000.0
2008-11-18 08:01:00,1.54945,1.5497,1.5491,1.54915,45600000.0
2008-11-18 08:02:00,1.5491,1.54925,1.54895,1.549,68400000.0
2008-11-18 08:03:00,1.54915,1.5492,1.54905,1.54905,7200000.0
2008-11-18 08:04:00,1.549,1.549,1.54845,1.5486,61200000.0
2008-11-18 08:05:00,1.54855,1.5488,1.5485,1.5485,46800000.0
2008-11-18 08:06:00,1.54845,1.54845,1.54765,1.54775,42000000.0
2008-11-18 08:07:00,1.54775,1.54775,1.547,1.54765,68400000.0
2008-11-18 08:08:00,1.548,1.5483,1.5479,1.5481,25200000.0
2008-11-18 08:09:00,1.5481,1.54825,1.5466,1.5468,219600003.0
2008-11-18 08:10:00,1.5467,1.5483,1.5466,1.54815,213600001.0
2008-11-18 08:11:00,1.54805,1.5481,1.5475,1.54795,103200000.0
2008-11-18 08:12:00,1.54785,1.54805,1.5475,1.54765,48000000.0
2008-11-18 08:13:00,1.54765,1.5481,1.5474,1.548,64800000.0
2008-11-18 08:14:00,1.54795,1.54905,1.5476,1.5483,133200000.0
2008-11-18 08:15:00,1.5483,1.5496,1.548,1.5491,100300000.0
2008-11-18 08:16:00,1.549,1.54935,1.54875,1.5492,50400000.0
2008-11-18 08:17:00,1.54915,1.5503,1.54885,1.5491,56400000.0
2008-11-18 08:18:00,1.5491,1.54915,1.5491,1.5491,38400000.0
2008-11-18 08:19:00,1.5491,1.5496,1.5491,1.5491,142800000.0
2008-11-18 08:20:00,1.54915,1.54915,1.5491,1.5491,217200000.0
2008-11-18 08:21:00,1.5491,1.5491,1.5491,1.5491,576000000.0
2008-11-18 08:22:00,1.5491,1.5491,1.5491,1.5491,277200000.0
2008-11-18 08:23:00,1.5491,1.54915,1.5491,1.5491,332400000.0
2008-11-18 08:24:00,1.54935,1.54975,1.5493,1.5493,43200000.0
2008-11-18 08:25:00,1.5493,1.54955,1.5491,1.54915,88800000.0
2008-11-18 08:26:00,1.5491,1.55025,1.5491,1.5502,154800000.0
2008-11-18 08:27:00,1.55025,1.5506,1.54985,1.55055,54000000.0
2008-11-18 08:28:00,1.5506,1.55095,1.5503,1.55095,75600000.0
2008-11-18 08:29:00,1.5507,1.552,1.5507,1.55155,104400000.0
2008-11-18 08:30:00,1.55165,1.5522,1.5515,1.55195,75600000.0
2008-11-18 08:31:00,1.55175,1.55175,1.5512,1.55155,50400000.0
2008-11-18 08:32:00,1.5514,1.5514,1.5507,1.551,71700000.0
2008-11-18 08:33:00,1.55095,1.55095,1.55015,1.5504,45600000.0
2008-11-18 08:34:00,1.55035,1.5504,1.54975,1.54985,44400000.0
2008-11-18 08:35:00,1.5497,1.5503,1.5497,1.5503,39600000.0
2008-11-18 08:36:00,1.5503,1.5512,1.55,1.5512,84000000.0
2008-11-18 08:37:00,1.55125,1.55125,1.5503,1.55075,93600000.0
2008-11-18 08:38:00,1.55075,1.551,1.5504,1.55065,45600000.0
2008-11-18 08:39:00,1.5506,1.55105,1.55055,1.5509,64800000.0
2008-11-18 08:40:00,1.55095,1.55105,1.5503,1.5506,94800000.0
2008-11-18 08:41:00,1.5506,1.551,1.5504,1.5508,51600000.0
2008-11-18 08:42:00,1.5509,1.551,1.55,1.5502,69600000.0
2008-11-18 08:43:00,1.5502,1.5504,1.5501,1.5502,49200000.0
2008-11-18 08:44:00,1.5502,1.5509,1.5502,1.5509,93600000.0
2008-11-18 08:45:00,1.5507,1.55085,1.5505,1.55055,55200000.0
2008-11-18 08:46:00,1.55055,1.5509,1.54995,1.5504,86400000.0
2008-11-18 08:47:00,1.5504,1.5507,1.55015,1.55045,86400000.0
2008-11-18 08:48:00,1.55045,1.5506,1.5501,1.5502,66000000.0
2008-11-18 08:49:00,1.55015,1.5503,1.5501,1.5502,51600000.0
2008-11-18 08:50:00,1.5503,1.55065,1.5503,1.55045,91200000.0
2008-11-18 08:51:00,1.55055,1.5507,1.5504,1.5504,43200000.0
2008-11-18 08:52:00,1.55045,1.55135,1.5503,1.5513,73200000.0
2008-11-18 08:53:00,1.5513,1.5522,1.5513,1.552,84000000.0
2008-11-18 08:54:00,1.552,1.5524,1.55105,1.5511,100800000.0
2008-11-18 08:55:00,1.5511,1.5515,1.551,1.55145,216000003.0
2008-11-18 08:56:00,1.5515,1.5519,1.55125,1.55185,54000000.0
2008-11-18 08:57:00,1.55175,1.5525,1.5517,1.5522,114000000.0
2008-11-18 08:58:00,1.5523,1.5529,1.5522,1.55265,83600000.0
2008-11-18 08:59:00,1.5526,1.55275,1.55155,1.55165,108600000.0
2008-11-18 09:00:00,1.55165,1.5521,1.5514,1.5516,46800000.0
2008-11-18 09:01:00,1.55155,1.55195,1.55095,1.5517,46800000.0
2008-11-18 09:02:00,1.55165,1.5517,1.5503,1.5503,55200000.0
2008-11-18 09:03:00,1.55035,1.5517,1.55,1.55095,68400000.0
2008-11-18 09:04:00,1.5509,1.5521,1.5509,1.55205,94800000.0
2008-11-18 09:05:00,1.55205,1.5523,1.551,1.55125,68800000.0
2008-11-18 09:06:00,1.55125,1.5515,1.55125,1.55145,61200000.0
2008-11-18 09:07:00,1.5514,1.5515,1.55055,1.5507,49200000.0
2008-11-18 09:08:00,1.55075,1.55095,1.5504,1.55095,67200000.0
2008-11-18 09:09:00,1.5509,1.55125,1.5509,1.55125,27600000.0
2008-11-18 09:10:00,1.5514,1.5515,1.55045,1.55065,91200000.0
2008-11-18 09:11:00,1.55055,1.5509,1.55035,1.5508,69600000.0
2008-11-18 09:12:00,1.55075,1.5515,1.5507,1.5515,117600000.0
2008-11-18 09:13:00,1.55145,1.55155,1.5511,1.55135,91200000.0
2008-11-18 09:14:00,1.5514,1.5514,1.5509,1.5511,69600000.0
2008-11-18 09:15:00,1.55105,1.5524,1.55105,1.5522,86200000.0
2008-11-18 09:16:00,1.5523,1.5524,1.5506,1.55095,107200000.0
2008-11-18 09:17:00,1.5509,1.5513,1.5504,1.55125,111000000.0
2008-11-18 09:18:00,1.5512,1.552,1.5511,1.55185,169700000.0
2008-11-18 09:19:00,1.552,1.5523,1.5512,1.55145,189600000.0
2008-11-18 09:20:00,1.55155,1.55275,1.55085,1.5525,160400000.0
2008-11-18 09:21:00,1.55245,1.553,1.55245,1.55275,70800000.0
2008-11-18 09:22:00,1.5528,1.5528,1.5517,1.55195,114000000.0
2008-11-18 09:23:00,1.55205,1.55215,1.5518,1.5518,61200000.0
2008-11-18 09:24:00,1.55175,1.55185,1.5514,1.5516,49200000.0
2008-11-18 09:25:00,1.55175,1.5522,1.55175,1.55185,26400000.0
2008-11-18 09:26:00,1.5518,1.5518,1.5511,1.55115,62400000.0
2008-11-18 09:27:00,1.55115,1.5515,1.551,1.55135,81600000.0
2008-11-18 09:28:00,1.55125,1.5514,1.55085,1.5513,78000000.0
2008-11-18 09:29:00,1.5513,1.55165,1.55125,1.55135,90000000.0
2008-11-18 09:30:00,1.55155,1.55155,1.5505,1.5507,86400000.0
2008-11-18 09:31:00,1.5509,1.55115,1.5485,1.5498,136600000.0
2008-11-18 09:32:00,1.54985,1.5503,1.5495,1.54955,28800000.0
2008-11-18 09:33:00,1.5496,1.5496,1.5492,1.54945,28800000.0
2008-11-18 09:34:00,1.54935,1.55005,1.54935,1.55,31200000.0
2008-11-18 09:35:00,1.55005,1.55025,1.54965,1.54965,50400000.0
2008-11-18 09:36:00,1.54975,1.551,1.5488,1.5509,73200000.0
2008-11-18 09:37:00,1.551,1.55105,1.55055,1.551,33600000.0
2008-11-18 09:38:00,1.55105,1.5513,1.5508,1.5509,25200000.0
2008-11-18 09:39:00,1.5509,1.551,1.5501,1.5504,109200000.0
2008-11-18 09:40:00,1.5504,1.5512,1.55,1.55095,105000000.0
2008-11-18 09:41:00,1.551,1.5515,1.5503,1.5503,120300000.0
2008-11-18 09:42:00,1.5503,1.55165,1.5503,1.55135,78000000.0
2008-11-18 09:43:00,1.5514,1.55145,1.55035,1.55135,56400000.0
2008-11-18 09:44:00,1.5514,1.5514,1.5504,1.55075,72000000.0
2008-11-18 09:45:00,1.55085,1.5513,1.5505,1.5507,130800000.0
2008-11-18 09:46:00,1.55075,1.55075,1.5505,1.5506,85200000.0
2008-11-18 09:47:00,1.5505,1.55075,1.5497,1.54995,116900000.0
2008-11-18 09:48:00,1.55,1.5502,1.54975,1.54995,102400000.0
2008-11-18 09:49:00,1.55,1.55005,1.5498,1.54985,82800000.0
2008-11-18 09:50:00,1.5499,1.55,1.5494,1.5494,67100000.0
2008-11-18 09:51:00,1.54925,1.54985,1.54925,1.54955,91500000.0
2008-11-18 09:52:00,1.54955,1.54955,1.54905,1.54955,82000000.0
2008-11-18 09:53:00,1.54955,1.5501,1.54915,1.5501,118000000.0
2008-11-18 09:54:00,1.5502,1.55125,1.5502,1.55095,74500000.0
2008-11-18 09:55:00,1.551,1.55135,1.54995,1.5513,81600000.0
2008-11-18 09:56:00,1.5513,1.5519,1.55115,1.5516,144900000.0
2008-11-18 09:57:00,1.5517,1.55285,1.5514,1.55265,135900000.0
2008-11-18 09:58:00,1.55265,1.55285,1.5514,1.55255,117600000.0
2008-11-18 09:59:00,1.55255,1.55265,1.55235,1.55245,18000000.0
2008-11-18 10:00:00,1.5523,1.5528,1.5507,1.55085,90800000.0
2008-11-18 10:01:00,1.5509,1.5538,1.55055,1.5506,130000000.0
2008-11-18 10:02:00,1.55065,1.55135,1.55045,1.551,102000000.0
2008-11-18 10:03:00,1.551,1.5528,1.551,1.55265,91200000.0
2008-11-18 10:04:00,1.5526,1.5528,1.552,1.5525,138000000.0
2008-11-18 10:05:00,1.5525,1.5525,1.5512,1.5512,431800000.0
2008-11-18 10:06:00,1.5512,1.5515,1.5508,1.5512,650000000.0
2008-11-18 10:07:00,1.5512,1.5512,1.5499,1.5499,160300000.0
2008-11-18 10:08:00,1.5499,1.55005,1.5485,1.5494,106600000.0
2008-11-18 10:09:00,1.5493,1.5498,1.5493,1.5495,128200000.0
2008-11-18 10:10:00,1.5495,1.55045,1.5494,1.5501,93700000.0
2008-11-18 10:11:00,1.5501,1.5501,1.54705,1.5479,96800000.0
2008-11-18 10:12:00,1.5476,1.5481,1.5468,1.5468,254500000.0
2008-11-18 10:13:00,1.5468,1.5476,1.54655,1.5474,200400000.0
2008-11-18 10:14:00,1.5474,1.5474,1.5463,1.54705,183100000.0
2008-11-18 10:15:00,1.5473,1.5473,1.5464,1.54695,127900000.0
2008-11-18 10:16:00,1.5469,1.5471,1.5457,1.5462,111600000.0
2008-11-18 10:17:00,1.5463,1.5465,1.5452,1.5463,138400000.0
2008-11-18 10:18:00,1.5463,1.54765,1.54625,1.54725,137400000.0
2008-11-18 10:19:00,1.54735,1.54835,1.5468,1.54815,121500000.0
2008-11-18 10:20:00,1.5481,1.54915,1.548,1.5489,92400000.0
2008-11-18 10:21:00,1.54905,1.5496,1.5486,1.5494,113600000.0
2008-11-18 10:22:00,1.54945,1.54995,1.54915,1.54995,158500000.0
2008-11-18 10:23:00,1.5499,1.5501,1.5493,1.55,154800000.0
2008-11-18 10:24:00,1.55,1.55055,1.5498,1.5499,116800000.0
2008-11-18 10:25:00,1.54995,1.55035,1.5494,1.55025,213300000.0
2008-11-18 10:26:00,1.55025,1.55035,1.5496,1.55,47300000.0
2008-11-18 10:27:00,1.54995,1.55015,1.549,1.54905,60400000.0
2008-11-18 10:28:00,1.5491,1.5492,1.54875,1.54895,135100000.0
2008-11-18 10:29:00,1.5491,1.54945,1.5489,1.54915,155900000.0
2008-11-18 10:30:00,1.54915,1.54915,1.5486,1.5486,91200000.0
2008-11-18 10:31:00,1.5486,1.54915,1.5486,1.5488,124200000.0
2008-11-18 10:32:00,1.54885,1.5494,1.5488,1.5491,102100000.0
2008-11-18 10:33:00,1.54915,1.54965,1.54895,1.54895,103400000.0
2008-11-18 10:34:00,1.549,1.54925,1.54875,1.54905,95700000.0
2008-11-18 10:35:00,1.5491,1.5496,1.5491,1.5491,93200000.0
2008-11-18 10:36:00,1.5491,1.5491,1.5486,1.5491,75900000.0
2008-11-18 10:37:00,1.5491,1.5491,1.5482,1.54845,93800000.0
2008-11-18 10:38:00,1.54835,1.54925,1.5483,1.54905,84100000.0
2008-11-18 10:39:00,1.549,1.54905,1.548,1.54805,103800000.0
2008-11-18 10:40:00,1.54805,1.54855,1.5474,1.5484,135800000.0
2008-11-18 10:41:00,1.5485,1.55,1.5478,1.54885,119600000.0
2008-11-18 10:42:00,1.54885,1.54975,1.54865,1.5494,160400000.0
2008-11-18 10:43:00,1.5494,1.5494,1.54815,1.5483,176200000.0
2008-11-18 10:44:00,1.54835,1.5488,1.5477,1.54835,182400000.0
2008-11-18 10:45:00,1.54875,1.55055,1.54805,1.5498,214700000.0
2008-11-18 10:46:00,1.54985,1.55095,1.54985,1.54995,149800000.0
2008-11-18 10:47:00,1.55005,1.55055,1.54875,1.5495,199200000.0
2008-11-18 10:48:00,1.5496,1.5497,1.54895,1.549,109600000.0
2008-11-18 10:49:00,1.5493,1.5495,1.5483,1.5486,130300000.0
2008-11-18 10:50:00,1.5486,1.55085,1.5483,1.5508,127700000.0
2008-11-18 10:51:00,1.5509,1.55095,1.5483,1.5483,93600000.0
2008-11-18 10:52:00,1.5483,1.5505,1.5483,1.5501,104500000.0
2008-11-18 10:53:00,1.55,1.5501,1.54895,1.54955,102000000.0
2008-11-18 10:54:00,1.5495,1.54985,1.5485,1.54855,100800000.0
2008-11-18 10:55:00,1.5485,1.54955,1.548,1.5492,198500000.0
2008-11-18 10:56:00,1.5492,1.55,1.5478,1.55,185700000.0
2008-11-18 10:57:00,1.54995,1.55075,1.54915,1.55075,146500000.0
2008-11-18 10:58:00,1.5507,1.55135,1.5503,1.55065,178400000.0
2008-11-18 10:59:00,1.5507,1.55205,1.5506,1.55205,116500000.0
2008-11-18 11:00:00,1.55205,1.55205,1.5508,1.5509,146000000.0
2008-11-18 11:01:00,1.55095,1.5525,1.5509,1.552,134300000.0
2008-11-18 11:02:00,1.55205,1.5524,1.5508,1.55085,161200000.0
2008-11-18 11:03:00,1.551,1.5526,1.551,1.5522,133400000.0
2008-11-18 11:04:00,1.55225,1.55355,1.55205,1.5524,92000000.0
2008-11-18 11:05:00,1.55205,1.55305,1.5508,1.55165,100900000.0
2008-11-18 11:06:00,1.5516,1.5525,1.5511,1.5514,109300000.0
2008-11-18 11:07:00,1.55135,1.55155,1.55065,1.55095,106700000.0
2008-11-18 11:08:00,1.5509,1.5516,1.55085,1.5511,119600000.0
2008-11-18 11:09:00,1.55125,1.55145,1.54995,1.54995,146000000.0
2008-11-18 11:10:00,1.5499,1.5505,1.5491,1.5505,114600000.0
2008-11-18 11:11:00,1.5505,1.5509,1.54955,1.55005,149300000.0
2008-11-18 11:12:00,1.55005,1.5508,1.5494,1.5499,147500000.0
2008-11-18 11:13:00,1.5499,1.55025,1.5494,1.5502,155900000.0
2008-11-18 11:14:00,1.55015,1.5519,1.5499,1.5517,142400000.0
2008-11-18 11:15:00,1.5516,1.55165,1.54995,1.5505,150140000.0
2008-11-18 11:16:00,1.55065,1.5516,1.5505,1.5512,118000000.0
2008-11-18 11:17:00,1.55115,1.552,1.55075,1.55145,130000000.0
2008-11-18 11:18:00,1.55145,1.55175,1.55075,1.55175,109100000.0
2008-11-18 11:19:00,1.55175,1.55215,1.5509,1.55115,146800000.0
2008-11-18 11:20:00,1.55105,1.5513,1.5504,1.55065,102700000.0
2008-11-18 11:21:00,1.55065,1.55075,1.55055,1.55055,55600000.0
2008-11-18 11:22:00,1.55055,1.5509,1.5505,1.55075,59200000.0
2008-11-18 11:23:00,1.55075,1.551,1.55,1.5501,155400000.0
2008-11-18 11:24:00,1.55,1.5508,1.54985,1.55075,107200000.0
2008-11-18 11:25:00,1.5508,1.5513,1.55055,1.55095,130100000.0
2008-11-18 11:26:00,1.55095,1.5515,1.5508,1.5512,75500000.0
2008-11-18 11:27:00,1.5512,1.5512,1.5508,1.5508,58600000.0
2008-11-18 11:28:00,1.55085,1.55115,1.5506,1.5508,118300000.0
2008-11-18 11:29:00,1.5508,1.55155,1.5508,1.55145,77600000.0
2008-11-18 11:30:00,1.5514,1.5525,1.551,1.5521,186700000.0
2008-11-18 11:31:00,1.5522,1.55315,1.5517,1.55265,192500000.0
2008-11-18 11:32:00,1.5526,1.5534,1.55245,1.5527,199100000.0
2008-11-18 11:33:00,1.55275,1.55305,1.5522,1.55245,159100000.0
2008-11-18 11:34:00,1.5524,1.55265,1.55155,1.55155,148600000.0
2008-11-18 11:35:00,1.5516,1.55275,1.55135,1.5522,146300000.0
2008-11-18 11:36:00,1.55215,1.55245,1.55145,1.5515,145400000.0
2008-11-18 11:37:00,1.5515,1.552,1.5511,1.55185,83200000.0
2008-11-18 11:38:00,1.5518,1.5519,1.5505,1.5509,144100000.0
2008-11-18 11:39:00,1.5511,1.5513,1.54865,1.5508,131300000.0
2008-11-18 11:40:00,1.5508,1.5516,1.54835,1.5485,132700000.0
2008-11-18 11:41:00,1.5485,1.5494,1.54835,1.54925,58800000.0
2008-11-18 11:42:00,1.54925,1.55025,1.54925,1.5501,66000000.0
2008-11-18 11:43:00,1.5501,1.5503,1.54955,1.5503,70800000.0
2008-11-18 11:44:00,1.5504,1.5505,1.54945,1.5495,127200000.0
2008-11-18 11:45:00,1.5495,1.55065,1.549,1.55035,129100000.0
2008-11-18 11:46:00,1.55025,1.5509,1.5502,1.5503,145000000.0
2008-11-18 11:47:00,1.5504,1.5508,1.5499,1.5507,117800000.0
2008-11-18 11:48:00,1.5507,1.5511,1.55055,1.55065,88900000.0
2008-11-18 11:49:00,1.55055,1.5507,1.55005,1.5503,116900000.0
2008-11-18 11:50:00,1.55025,1.5507,1.54955,1.55065,136100000.0
2008-11-18 11:51:00,1.55065,1.5507,1.54985,1.5507,120000000.0
2008-11-18 11:52:00,1.5507,1.552,1.5507,1.55185,132700000.0
2008-11-18 11:53:00,1.5518,1.55245,1.5518,1.5522,111000000.0
2008-11-18 11:54:00,1.5522,1.55275,1.5522,1.5524,135400000.0
2008-11-18 11:55:00,1.5524,1.5524,1.5518,1.55195,114800000.0
2008-11-18 11:56:00,1.552,1.55245,1.552,1.55225,114000000.0
2008-11-18 11:57:00,1.55225,1.5528,1.55185,1.5525,86700000.0
2008-11-18 11:58:00,1.5525,1.553,1.5515,1.5517,137900000.0
2008-11-18 11:59:00,1.5519,1.5552,1.5517,1.5547,160800000.0
2008-11-18 12:00:00,1.5547,1.5554,1.55295,1.55335,88300000.0
2008-11-18 12:01:00,1.5535,1.5548,1.5524,1.5524,55200000.0
2008-11-18 12:02:00,1.5523,1.55425,1.55215,1.55415,102000000.0
2008-11-18 12:03:00,1.55425,1.55535,1.55345,1.5538,118000000.0
2008-11-18 12:04:00,1.55365,1.5552,1.55335,1.5552,58800000.0
2008-11-18 12:05:00,1.55525,1.5557,1.5541,1.55435,117600000.0
2008-11-18 12:06:00,1.5543,1.5553,1.5537,1.5543,73200000.0
2008-11-18 12:07:00,1.5543,1.556,1.55375,1.55375,55200000.0
2008-11-18 12:08:00,1.5538,1.55405,1.5533,1.5534,73700000.0
2008-11-18 12:09:00,1.5535,1.554,1.55325,1.55325,48600000.0
2008-11-18 12:10:00,1.55315,1.5547,1.55315,1.5537,55900000.0
2008-11-18 12:11:00,1.55375,1.5547,1.5534,1.55355,106600000.0
2008-11-18 12:12:00,1.5534,1.5544,1.5527,1.5536,163000000.0
2008-11-18 12:13:00,1.5536,1.555,1.5534,1.5548,104000000.0
2008-11-18 12:14:00,1.5546,1.55475,1.55345,1.5536,105100000.0
2008-11-18 12:15:00,1.55365,1.55365,1.55325,1.55335,86400000.0
2008-11-18 12:16:00,1.5533,1.5541,1.55325,1.55405,101000000.0
2008-11-18 12:17:00,1.5541,1.5565,1.5541,1.5565,151000000.0
2008-11-18 12:18:00,1.5564,1.557,1.55435,1.5545,97200000.0
2008-11-18 12:19:00,1.55445,1.5546,1.5543,1.5545,94200000.0
2008-11-18 12:20:00,1.5545,1.5547,1.5537,1.5547,86400000.0
2008-11-18 12:21:00,1.5547,1.55495,1.5542,1.5543,109400000.0
2008-11-18 12:22:00,1.5544,1.55455,1.5519,1.55205,126000000.0
2008-11-18 12:23:00,1.5521,1.5528,1.552,1.5525,85200000.0
2008-11-18 12:24:00,1.5526,1.5528,1.5519,1.5524,116600000.0
2008-11-18 12:25:00,1.5524,1.5529,1.5521,1.5528,84400000.0
2008-11-18 12:26:00,1.55285,1.5529,1.55285,1.55285,12000000.0
2008-11-18 12:27:00,1.5529,1.55315,1.5527,1.5528,49600000.0
2008-11-18 12:28:00,1.5528,1.5533,1.55255,1.55255,54000000.0
2008-11-18 12:29:00,1.55255,1.5526,1.55215,1.5524,111200000.0
2008-11-18 12:30:00,1.55235,1.5534,1.5521,1.5534,72400000.0
2008-11-18 12:31:00,1.5534,1.5535,1.5531,1.5531,74800000.0
2008-11-18 12:32:00,1.5531,1.5537,1.553,1.5536,72000000.0
2008-11-18 12:33:00,1.5536,1.5536,1.553,1.5533,101400000.0
2008-11-18 12:34:00,1.5532,1.5537,1.5532,1.5536,62200000.0
2008-11-18 12:35:00,1.55365,1.55395,1.5534,1.5537,62800000.0
2008-11-18 12:36:00,1.5537,1.5555,1.5534,1.5543,102900000.0
2008-11-18 12:37:00,1.5543,1.5547,1.5537,1.55415,70800000.0
2008-11-18 12:38:00,1.5542,1.5551,1.554,1.5549,62000000.0
2008-11-18 12:39:00,1.5549,1.55495,1.5548,1.5548,61000000.0
2008-11-18 12:40:00,1.5548,1.5551,1.5548,1.5548,50600000.0
2008-11-18 12:41:00,1.5548,1.5548,1.55415,1.55465,72100000.0
2008-11-18 12:42:00,1.55465,1.5551,1.55435,1.55435,58400000.0
2008-11-18 12:43:00,1.5543,1.55485,1.55405,1.55435,30000000.0
2008-11-18 12:44:00,1.55425,1.5543,1.55385,1.554,45800000.0
2008-11-18 12:45:00,1.5539,1.55405,1.5536,1.55365,69000000.0
2008-11-18 12:46:00,1.5536,1.5539,1.5535,1.5536,74800000.0
2008-11-18 12:47:00,1.55365,1.55425,1.5534,1.55425,57800000.0
2008-11-18 12:48:00,1.5543,1.5543,1.5537,1.55375,109800000.0
2008-11-18 12:49:00,1.5538,1.55395,1.5534,1.55365,121800000.0
2008-11-18 12:50:00,1.55365,1.55365,1.5524,1.55305,63600000.0
2008-11-18 12:51:00,1.55295,1.5541,1.55295,1.55325,69000000.0
2008-11-18 12:52:00,1.55315,1.5534,1.5521,1.55235,127600000.0
2008-11-18 12:53:00,1.5523,1.5536,1.5523,1.5536,104200000.0
2008-11-18 12:54:00,1.5534,1.5541,1.5528,1.55315,102000000.0
2008-11-18 12:55:00,1.5531,1.554,1.5527,1.55355,80600000.0
2008-11-18 12:56:00,1.55365,1.5543,1.55355,1.5541,82800000.0
2008-11-18 12:57:00,1.5541,1.5546,1.5539,1.5544,187000000.0
2008-11-18 12:58:00,1.55445,1.55445,1.55355,1.55355,86400000.0
2008-11-18 12:59:00,1.55365,1.55475,1.5535,1.5543,44600000.0
2008-11-18 13:00:00,1.5543,1.5543,1.55305,1.5536,124200000.0
2008-11-18 13:01:00,1.5535,1.5545,1.5532,1.5545,91400000.0
2008-11-18 13:02:00,1.5544,1.55485,1.55305,1.5533,70800000.0
2008-11-18 13:03:00,1.5533,1.55365,1.5531,1.5533,78000000.0
2008-11-18 13:04:00,1.55335,1.5553,1.55335,1.5553,48000000.0
2008-11-18 13:05:00,1.5554,1.5556,1.5533,1.5533,106400000.0
2008-11-18 13:06:00,1.5533,1.5541,1.55295,1.5541,109000000.0
2008-11-18 13:07:00,1.55415,1.5553,1.55415,1.55425,70800000.0
2008-11-18 13:08:00,1.554,1.55415,1.5529,1.5529,58200000.0
2008-11-18 13:09:00,1.5529,1.5544,1.5529,1.5544,75800000.0
2008-11-18 13:10:00,1.55435,1.55455,1.55335,1.55335,38400000.0
2008-11-18 13:11:00,1.5533,1.5546,1.5533,1.55435,83600000.0
2008-11-18 13:12:00,1.55435,1.55465,1.5541,1.55445,122000000.0
2008-11-18 13:13:00,1.55405,1.5551,1.55385,1.5551,68400000.0
2008-11-18 13:14:00,1.55505,1.5559,1.55415,1.5557,61400000.0
2008-11-18 13:15:00,1.5556,1.55565,1.555,1.555,63600000.0
2008-11-18 13:16:00,1.5551,1.5555,1.55485,1.55505,86100000.0
2008-11-18 13:17:00,1.555,1.5552,1.55495,1.55505,118800000.0
2008-11-18 13:18:00,1.55515,1.556,1.55515,1.5558,97600000.0
2008-11-18 13:19:00,1.5555,1.5555,1.5537,1.5537,121000000.0
2008-11-18 13:20:00,1.55385,1.55465,1.5536,1.55465,94400000.0
2008-11-18 13:21:00,1.5547,1.5551,1.5547,1.5551,43200000.0
2008-11-18 13:22:00,1.555,1.5551,1.5545,1.5545,56400000.0
2008-11-18 13:23:00,1.5545,1.5548,1.5544,1.5548,33000000.0
2008-11-18 13:24:00,1.5549,1.5549,1.5545,1.5547,43600000.0
2008-11-18 13:25:00,1.5548,1.55505,1.55475,1.5548,88600000.0
2008-11-18 13:26:00,1.5548,1.5548,1.5541,1.5541,19200000.0
2008-11-18 13:27:00,1.5541,1.5542,1.5541,1.5542,12000000.0
2008-11-18 13:28:00,1.5541,1.5542,1.5541,1.5542,16800000.0
2008-11-18 13:29:00,1.5541,1.5553,1.5539,1.5553,69200000.0
2008-11-18 13:30:00,1.5552,1.5554,1.55475,1.5552,45600000.0
2008-11-18 13:31:00,1.5552,1.5553,1.554,1.5548,71400000.0
2008-11-18 13:32:00,1.5548,1.55485,1.5545,1.55465,102400000.0
2008-11-18 13:33:00,1.5546,1.55565,1.55415,1.5543,109600000.0
2008-11-18 13:34:00,1.5542,1.5545,1.5542,1.5543,44400000.0
2008-11-18 13:35:00,1.5544,1.5547,1.554,1.55405,76600000.0
2008-11-18 13:36:00,1.5541,1.5555,1.5541,1.5546,112600000.0
2008-11-18 13:37:00,1.55455,1.5548,1.5542,1.55455,64200000.0
2008-11-18 13:38:00,1.5546,1.55475,1.5539,1.5539,52600000.0
2008-11-18 13:39:00,1.554,1.55435,1.5539,1.55415,57400000.0
2008-11-18 13:40:00,1.55425,1.5545,1.5539,1.5542,104400000.0
2008-11-18 13:41:00,1.55425,1.55475,1.5542,1.55475,87400000.0
2008-11-18 13:42:00,1.5548,1.555,1.55475,1.555,35400000.0
2008-11-18 13:43:00,1.555,1.5553,1.554,1.5546,130700000.0
2008-11-18 13:44:00,1.5545,1.5551,1.5545,1.5551,40000000.0
2008-11-18 13:45:00,1.5551,1.55535,1.5549,1.5549,174000000.0
2008-11-18 13:46:00,1.5549,1.5549,1.5539,1.5539,104800000.0
2008-11-18 13:47:00,1.5539,1.55415,1.5532,1.55405,78200000.0
2008-11-18 13:48:00,1.5541,1.55535,1.5541,1.55485,91600000.0
2008-11-18 13:49:00,1.5549,1.5567,1.5549,1.5563,118600000.0
2008-11-18 13:50:00,1.5563,1.55665,1.5561,1.55655,113600000.0
2008-11-18 13:51:00,1.5566,1.5568,1.5564,1.5564,93600000.0
2008-11-18 13:52:00,1.5564,1.5564,1.5564,1.5564,24000000.0
2008-11-18 13:53:00,1.5564,1.55655,1.5564,1.5564,63200000.0
2008-11-18 13:54:00,1.5564,1.5564,1.5552,1.55545,81800000.0
2008-11-18 13:55:00,1.55545,1.556,1.55495,1.5557,137800000.0
2008-11-18 13:56:00,1.5557,1.5562,1.5557,1.5558,129800000.0
2008-11-18 13:57:00,1.5558,1.55685,1.5558,1.55655,110800000.0
2008-11-18 13:58:00,1.55635,1.55645,1.55585,1.5559,92000000.0
2008-11-18 13:59:00,1.5559,1.55645,1.5559,1.5563,141000000.0
2008-11-18 14:00:00,1.55635,1.5564,1.5556,1.556,132800000.0
2008-11-18 14:01:00,1.556,1.55645,1.55585,1.5561,100600000.0
2008-11-18 14:02:00,1.5561,1.55615,1.5559,1.5559,99400000.0
2008-11-18 14:03:00,1.5559,1.5562,1.5559,1.5562,84800000.0
2008-11-18 14:04:00,1.5562,1.5577,1.5562,1.55755,119200000.0
2008-11-18 14:05:00,1.55755,1.55775,1.55655,1.55655,140400000.0
2008-11-18 14:06:00,1.55655,1.55665,1.5555,1.55605,84200000.0
2008-11-18 14:07:00,1.55625,1.5567,1.5561,1.5565,82800000.0
2008-11-18 14:08:00,1.5563,1.55675,1.5559,1.5561,129000000.0
2008-11-18 14:09:00,1.5561,1.5562,1.5548,1.55485,128200000.0
2008-11-18 14:10:00,1.55485,1.55505,1.55405,1.5544,131200000.0
2008-11-18 14:11:00,1.5544,1.5558,1.5543,1.5554,107600000.0
2008-11-18 14:12:00,1.5558,1.5562,1.5553,1.5553,108200000.0
2008-11-18 14:13:00,1.5554,1.5559,1.5554,1.5559,64200000.0
2008-11-18 14:14:00,1.55565,1.556,1.5552,1.5552,91000000.0
2008-11-18 14:15:00,1.55525,1.5557,1.55515,1.5554,48400000.0
2008-11-18 14:16:00,1.5554,1.55575,1.55515,1.5555,65500000.0
2008-11-18 14:17:00,1.5555,1.55635,1.5555,1.55565,60000000.0
2008-11-18 14:18:00,1.5567,1.5567,1.5547,1.5555,131400000.0
2008-11-18 14:19:00,1.5555,1.55585,1.5554,1.55575,58400000.0
2008-11-18 14:20:00,1.5559,1.5559,1.5556,1.5558,69300000.0
2008-11-18 14:21:00,1.5559,1.5559,1.55435,1.5544,45300000.0
2008-11-18 14:22:00,1.55435,1.55475,1.55435,1.5545,52800000.0
2008-11-18 14:23:00,1.5545,1.5561,1.5545,1.5557,109900000.0
2008-11-18 14:24:00,1.55555,1.5559,1.5554,1.5558,57000000.0
2008-11-18 14:25:00,1.5559,1.55595,1.55495,1.5558,115600000.0
2008-11-18 14:26:00,1.5558,1.55585,1.5548,1.5548,101200000.0
2008-11-18 14:27:00,1.5548,1.55485,1.5541,1.5543,85000000.0
2008-11-18 14:28:00,1.55435,1.5544,1.5538,1.5543,94400000.0
2008-11-18 14:29:00,1.5543,1.55455,1.5538,1.5541,113800000.0
2008-11-18 14:30:00,1.55415,1.5547,1.554,1.55455,75400000.0
2008-11-18 14:31:00,1.5544,1.5544,1.5536,1.554,89000000.0
2008-11-18 14:32:00,1.5541,1.55525,1.554,1.55505,65200000.0
2008-11-18 14:33:00,1.5552,1.55555,1.5543,1.5544,137400000.0
2008-11-18 14:34:00,1.5544,1.5546,1.5539,1.5539,123000000.0
2008-11-18 14:35:00,1.55385,1.55415,1.5524,1.5528,111400000.0
2008-11-18 14:36:00,1.55275,1.55365,1.55225,1.55275,91800000.0
2008-11-18 14:37:00,1.5527,1.554,1.5527,1.5533,171200000.0
2008-11-18 14:38:00,1.5532,1.5538,1.55295,1.5536,111000000.0
2008-11-18 14:39:00,1.5536,1.5546,1.55355,1.5543,62600000.0
2008-11-18 14:40:00,1.5543,1.5543,1.55365,1.55365,59000000.0
2008-11-18 14:41:00,1.55355,1.55425,1.55355,1.554,67600000.0
2008-11-18 14:42:00,1.554,1.554,1.5534,1.554,59800000.0
2008-11-18 14:43:00,1.554,1.55495,1.554,1.5545,87000000.0
2008-11-18 14:44:00,1.5545,1.55455,1.554,1.55455,34800000.0
2008-11-18 14:45:00,1.5545,1.5552,1.5539,1.5552,47100000.0
2008-11-18 14:46:00,1.55515,1.5561,1.55515,1.5557,73000000.0
2008-11-18 14:47:00,1.5556,1.55575,1.5549,1.5549,69800000.0
2008-11-18 14:48:00,1.5555,1.5555,1.5548,1.5549,58800000.0
2008-11-18 14:49:00,1.5549,1.5552,1.5549,1.5552,45200000.0
2008-11-18 14:50:00,1.5552,1.5557,1.5548,1.55535,88600000.0
2008-11-18 14:51:00,1.55535,1.5559,1.5551,1.55535,50800000.0
2008-11-18 14:52:00,1.5553,1.5555,1.555,1.55515,60600000.0
2008-11-18 14:53:00,1.5551,1.55545,1.5551,1.5551,77400000.0
2008-11-18 14:54:00,1.5551,1.5551,1.5551,1.5551,6000000.0
2008-11-18 14:55:00,1.5551,1.5551,1.5551,1.5551,26400000.0
2008-11-18 14:56:00,1.5551,1.55585,1.5529,1.554,114900000.0
2008-11-18 14:57:00,1.554,1.55425,1.5528,1.5532,62100000.0
2008-11-18 14:58:00,1.5532,1.5543,1.5532,1.554,98800000.0
2008-11-18 14:59:00,1.554,1.5541,1.5528,1.5528,88000000.0
2008-11-18 15:00:00,1.55295,1.5538,1.5523,1.5532,99800000.0
2008-11-18 15:01:00,1.55315,1.5533,1.55235,1.55325,102600000.0
2008-11-18 15:02:00,1.55325,1.5547,1.55315,1.5546,174600000.0
2008-11-18 15:03:00,1.55475,1.55615,1.55455,1.5558,127400000.0
2008-11-18 15:04:00,1.5558,1.5561,1.5553,1.55555,88000000.0
2008-11-18 15:05:00,1.5554,1.5561,1.55495,1.5556,132800000.0
2008-11-18 15:06:00,1.55565,1.55595,1.5552,1.55595,152600000.0
2008-11-18 15:07:00,1.55595,1.5566,1.55575,1.5561,100300000.0
2008-11-18 15:08:00,1.556,1.5561,1.55485,1.5553,127600000.0
2008-11-18 15:09:00,1.55535,1.5558,1.55465,1.55465,168200000.0
2008-11-18 15:10:00,1.5548,1.55495,1.5535,1.5538,164640000.0
2008-11-18 15:11:00,1.55375,1.55455,1.5534,1.5545,123000000.0
2008-11-18 15:12:00,1.55455,1.5549,1.5542,1.55455,108600000.0
2008-11-18 15:13:00,1.5545,1.5549,1.55355,1.5544,146800000.0
2008-11-18 15:14:00,1.5545,1.55515,1.55415,1.55495,162800000.0
2008-11-18 15:15:00,1.55515,1.5555,1.5543,1.5552,155600000.0
2008-11-18 15:16:00,1.5552,1.55525,1.5546,1.55475,123000000.0
2008-11-18 15:17:00,1.5548,1.5554,1.5539,1.55395,131200000.0
2008-11-18 15:18:00,1.554,1.5545,1.55335,1.55355,115400000.0
2008-11-18 15:19:00,1.55365,1.5547,1.5528,1.55415,167700000.0
2008-11-18 15:20:00,1.55405,1.55485,1.5537,1.5541,170400000.0
2008-11-18 15:21:00,1.5541,1.55505,1.55365,1.5548,130800000.0
2008-11-18 15:22:00,1.55495,1.5558,1.5544,1.5552,121200000.0
2008-11-18 15:23:00,1.55525,1.55685,1.55525,1.5559,114000000.0
2008-11-18 15:24:00,1.5558,1.55625,1.55555,1.55605,97400000.0
2008-11-18 15:25:00,1.55615,1.55665,1.55555,1.556,122800000.0
2008-11-18 15:26:00,1.55625,1.5569,1.55625,1.5566,114600000.0
2008-11-18 15:27:00,1.55655,1.5569,1.55605,1.55665,107600000.0
2008-11-18 15:28:00,1.55665,1.5571,1.5559,1.5567,70000000.0
2008-11-18 15:29:00,1.5569,1.5571,1.55605,1.5566,69200000.0
2008-11-18 15:30:00,1.55665,1.55665,1.5555,1.5557,101700000.0
2008-11-18 15:31:00,1.5557,1.55595,1.55475,1.55485,154100000.0
2008-11-18 15:32:00,1.55495,1.5551,1.5535,1.55415,135800000.0
2008-11-18 15:33:00,1.5542,1.55435,1.554,1.55405,82200000.0
2008-11-18 15:34:00,1.55405,1.5545,1.554,1.55405,97200000.0
2008-11-18 15:35:00,1.55405,1.5545,1.55385,1.55415,110400000.0
2008-11-18 15:36:00,1.5542,1.5546,1.5514,1.55265,201000000.0
2008-11-18 15:37:00,1.5527,1.5551,1.5524,1.55405,150000000.0
2008-11-18 15:38:00,1.55395,1.55405,1.5531,1.5538,185100000.0
2008-11-18 15:39:00,1.5537,1.5542,1.55355,1.55395,159600000.0
2008-11-18 15:40:00,1.55385,1.55425,1.5531,1.5531,155200000.0
2008-11-18 15:41:00,1.5531,1.55385,1.55275,1.55275,192000000.0
2008-11-18 15:42:00,1.55275,1.5531,1.551,1.55155,158200000.0
2008-11-18 15:43:00,1.55155,1.5533,1.55085,1.553,157600000.0
2008-11-18 15:44:00,1.55305,1.55465,1.5525,1.55365,168600000.0
2008-11-18 15:45:00,1.55355,1.5549,1.55335,1.5544,158400000.0
2008-11-18 15:46:00,1.5544,1.5544,1.55215,1.55215,94200000.0
2008-11-18 15:47:00,1.5522,1.5528,1.55205,1.5527,146600000.0
2008-11-18 15:48:00,1.5527,1.5528,1.5523,1.5528,172000000.0
2008-11-18 15:49:00,1.55275,1.5535,1.5525,1.553,129800000.0
2008-11-18 15:50:00,1.553,1.55415,1.5526,1.55415,149600000.0
2008-11-18 15:51:00,1.55415,1.55435,1.55335,1.5535,112800000.0
2008-11-18 15:52:00,1.5535,1.5539,1.553,1.553,137600000.0
2008-11-18 15:53:00,1.553,1.55365,1.55185,1.5525,124000000.0
2008-11-18 15:54:00,1.55225,1.553,1.55225,1.5525,153200000.0
2008-11-18 15:55:00,1.5525,1.55395,1.5525,1.55395,142000000.0
2008-11-18 15:56:00,1.55395,1.55465,1.55365,1.5546,140600000.0
2008-11-18 15:57:00,1.5547,1.55495,1.5533,1.55365,140200000.0
2008-11-18 15:58:00,1.5537,1.55405,1.5528,1.5534,101600000.0
2008-11-18 15:59:00,1.5534,1.55375,1.5523,1.5523,83400000.0
2008-11-18 16:00:00,1.5523,1.5533,1.5521,1.55325,141600000.0
2008-11-18 16:01:00,1.55325,1.55325,1.55175,1.5526,158500000.0
2008-11-18 16:02:00,1.5527,1.5534,1.55095,1.5514,152600000.0
2008-11-18 16:03:00,1.5514,1.5532,1.5514,1.55255,180700000.0
2008-11-18 16:04:00,1.5523,1.553,1.5516,1.5521,152400000.0
2008-11-18 16:05:00,1.55195,1.55325,1.5519,1.55255,122200000.0
2008-11-18 16:06:00,1.5526,1.5542,1.5526,1.5535,139400000.0
2008-11-18 16:07:00,1.5535,1.5536,1.55305,1.55305,135000000.0
2008-11-18 16:08:00,1.55305,1.55385,1.55195,1.55245,141400000.0
2008-11-18 16:09:00,1.55225,1.55255,1.552,1.55225,36600000.0
2008-11-18 16:10:00,1.55235,1.55245,1.5509,1.5511,124800000.0
2008-11-18 16:11:00,1.5511,1.55185,1.5503,1.55155,149400000.0
2008-11-18 16:12:00,1.55165,1.55185,1.55105,1.55125,158600000.0
2008-11-18 16:13:00,1.55115,1.55235,1.55095,1.55115,128600000.0
2008-11-18 16:14:00,1.55115,1.55165,1.5506,1.5512,163200000.0
2008-11-18 16:15:00,1.55115,1.5512,1.5497,1.54985,150700000.0
2008-11-18 16:16:00,1.54985,1.55035,1.54895,1.5492,128600000.0
2008-11-18 16:17:00,1.5493,1.54955,1.5489,1.5494,155400000.0
2008-11-18 16:18:00,1.5494,1.55055,1.5493,1.55045,156000000.0
2008-11-18 16:19:00,1.5505,1.5505,1.5491,1.54975,170500000.0
2008-11-18 16:20:00,1.54985,1.5506,1.54965,1.55035,162900000.0
2008-11-18 16:21:00,1.55035,1.55065,1.5493,1.5494,105000000.0
2008-11-18 16:22:00,1.54955,1.5497,1.5491,1.54915,105000000.0
2008-11-18 16:23:00,1.54915,1.54915,1.54765,1.5478,149200000.0
2008-11-18 16:24:00,1.5478,1.5482,1.54705,1.54785,142000000.0
2008-11-18 16:25:00,1.5479,1.5484,1.54775,1.5483,101600000.0
2008-11-18 16:26:00,1.5483,1.54915,1.548,1.5486,159000000.0
2008-11-18 16:27:00,1.5486,1.55005,1.5479,1.55,133200000.0
2008-11-18 16:28:00,1.55,1.55015,1.5488,1.5492,136600000.0
2008-11-18 16:29:00,1.54925,1.54965,1.549,1.5491,85600000.0
2008-11-18 16:30:00,1.54905,1.55005,1.54895,1.5492,179800000.0
2008-11-18 16:31:00,1.5492,1.5508,1.54905,1.5504,167800000.0
2008-11-18 16:32:00,1.55065,1.55075,1.54945,1.5503,171400000.0
2008-11-18 16:33:00,1.5504,1.5504,1.54895,1.5492,96600000.0
2008-11-18 16:34:00,1.54945,1.5502,1.54865,1.5495,132800000.0
2008-11-18 16:35:00,1.5495,1.5503,1.5495,1.54965,152800000.0
2008-11-18 16:36:00,1.5497,1.5506,1.5492,1.5501,176800000.0
2008-11-18 16:37:00,1.5502,1.5504,1.5494,1.5495,163800000.0
2008-11-18 16:38:00,1.5494,1.5498,1.5482,1.5483,119100000.0
2008-11-18 16:39:00,1.5482,1.5489,1.5477,1.5486,198900000.0
2008-11-18 16:40:00,1.5486,1.5487,1.54665,1.54715,213400000.0
2008-11-18 16:41:00,1.54715,1.5476,1.54465,1.54465,162200000.0
2008-11-18 16:42:00,1.5447,1.54505,1.544,1.5447,172000000.0
2008-11-18 16:43:00,1.5447,1.5458,1.5439,1.5451,173800000.0
2008-11-18 16:44:00,1.5451,1.5457,1.5442,1.5447,178600000.0
2008-11-18 16:45:00,1.5447,1.54515,1.5439,1.54465,154200000.0
2008-11-18 16:46:00,1.5447,1.5449,1.5439,1.5442,186800000.0
2008-11-18 16:47:00,1.5442,1.54505,1.5441,1.5444,162800000.0
2008-11-18 16:48:00,1.5444,1.5444,1.5428,1.54325,172800000.0
2008-11-18 16:49:00,1.54325,1.5442,1.5427,1.54395,209800000.0
2008-11-18 16:50:00,1.5436,1.5437,1.5418,1.5434,243200000.0
2008-11-18 16:51:00,1.5437,1.5441,1.5431,1.5439,181600000.0
2008-11-18 16:52:00,1.54395,1.544,1.54285,1.5434,166200000.0
2008-11-18 16:53:00,1.5433,1.5441,1.5426,1.5426,188400000.0
2008-11-18 16:54:00,1.54265,1.5431,1.5424,1.5426,145600000.0
2008-11-18 16:55:00,1.5426,1.54435,1.5425,1.5438,176600000.0
2008-11-18 16:56:00,1.5439,1.5451,1.5437,1.5441,179400000.0
2008-11-18 16:57:00,1.5441,1.5444,1.5427,1.54285,167500000.0
2008-11-18 16:58:00,1.5427,1.5436,1.5421,1.5428,189800000.0
2008-11-18 16:59:00,1.5428,1.54355,1.5419,1.5428,204800000.0
2008-11-18 17:00:00,1.5428,1.5454,1.54265,1.5451,226000000.0
2008-11-18 17:01:00,1.54515,1.5463,1.54515,1.546,176800000.0
2008-11-18 17:02:00,1.54585,1.54765,1.5457,1.547,185340000.0
2008-11-18 17:03:00,1.5474,1.5495,1.5464,1.5492,217400000.0
2008-11-18 17:04:00,1.5493,1.5495,1.54775,1.5483,167000000.0
2008-11-18 17:05:00,1.5483,1.5485,1.5475,1.5481,178400000.0
2008-11-18 17:06:00,1.548,1.5484,1.5472,1.5473,186000000.0
2008-11-18 17:07:00,1.5474,1.5483,1.54715,1.54795,202000000.0
2008-11-18 17:08:00,1.54765,1.5493,1.54755,1.5493,192000000.0
2008-11-18 17:09:00,1.5489,1.5492,1.5485,1.54905,148000000.0
2008-11-18 17:10:00,1.54895,1.54925,1.5476,1.5476,184800000.0
2008-11-18 17:11:00,1.5476,1.54805,1.54735,1.548,174400000.0
2008-11-18 17:12:00,1.54805,1.54845,1.5473,1.5476,170200000.0
2008-11-18 17:13:00,1.5477,1.54795,1.5469,1.54715,140600000.0
2008-11-18 17:14:00,1.547,1.54765,1.54665,1.5474,156800000.0
2008-11-18 17:15:00,1.54745,1.54855,1.54705,1.54825,195000000.0
2008-11-18 17:16:00,1.54825,1.5485,1.54725,1.5476,191800000.0
2008-11-18 17:17:00,1.5476,1.54835,1.5475,1.5482,169500000.0
2008-11-18 17:18:00,1.5483,1.5486,1.5471,1.54725,155800000.0
2008-11-18 17:19:00,1.5472,1.54855,1.5472,1.54825,126800000.0
2008-11-18 17:20:00,1.54825,1.54825,1.5466,1.54705,142600000.0
2008-11-18 17:21:00,1.5471,1.5476,1.5465,1.54745,142800000.0
2008-11-18 17:22:00,1.5476,1.5484,1.54715,1.54755,177400000.0
2008-11-18 17:23:00,1.5475,1.5478,1.54595,1.547,174400000.0
2008-11-18 17:24:00,1.54695,1.54845,1.54685,1.54815,163200000.0
2008-11-18 17:25:00,1.54815,1.54825,1.5473,1.54765,181400000.0
2008-11-18 17:26:00,1.5472,1.5479,1.54635,1.5472,148600000.0
2008-11-18 17:27:00,1.54735,1.54845,1.5469,1.54845,193600000.0
2008-11-18 17:28:00,1.548,1.548,1.5459,1.546,178600000.0
2008-11-18 17:29:00,1.54605,1.54675,1.54605,1.5464,115000000.0
2008-11-18 17:30:00,1.54635,1.54715,1.5458,1.5469,128200000.0
2008-11-18 17:31:00,1.54695,1.54695,1.54565,1.5457,127800000.0
2008-11-18 17:32:00,1.5462,1.5467,1.54495,1.5457,153600000.0
2008-11-18 17:33:00,1.5457,1.5458,1.54485,1.54495,90000000.0
2008-11-18 17:34:00,1.54505,1.5451,1.54375,1.54495,128400000.0
2008-11-18 17:35:00,1.54485,1.5458,1.54455,1.5455,135600000.0
2008-11-18 17:36:00,1.5455,1.54565,1.5439,1.54445,180000000.0
2008-11-18 17:37:00,1.5445,1.5459,1.54435,1.5457,140600000.0
2008-11-18 17:38:00,1.54575,1.5467,1.545,1.54655,166000000.0
2008-11-18 17:39:00,1.5465,1.5468,1.54565,1.54585,129600000.0
2008-11-18 17:40:00,1.5459,1.5462,1.5452,1.54595,141600000.0
2008-11-18 17:41:00,1.54595,1.54595,1.54485,1.5453,137200000.0
2008-11-18 17:42:00,1.5452,1.54545,1.5447,1.5449,139200000.0
2008-11-18 17:43:00,1.54495,1.5463,1.5448,1.54615,146600000.0
2008-11-18 17:44:00,1.54615,1.54635,1.5455,1.54615,105000000.0
2008-11-18 17:45:00,1.5462,1.5468,1.54605,1.54645,109000000.0
2008-11-18 17:46:00,1.54635,1.54675,1.5458,1.54595,98800000.0
2008-11-18 17:47:00,1.546,1.54715,1.5458,1.54695,129800000.0
2008-11-18 17:48:00,1.5469,1.54745,1.54665,1.5467,99400000.0
2008-11-18 17:49:00,1.5467,1.54755,1.5461,1.5466,144800000.0
2008-11-18 17:50:00,1.54655,1.54655,1.5459,1.54655,135400000.0
2008-11-18 17:51:00,1.5465,1.54665,1.5461,1.5466,101000000.0
2008-11-18 17:52:00,1.54665,1.5476,1.5465,1.54685,118600000.0
2008-11-18 17:53:00,1.54685,1.5481,1.54675,1.54745,169000000.0
2008-11-18 17:54:00,1.54715,1.5483,1.5471,1.54795,185000000.0
2008-11-18 17:55:00,1.54795,1.54855,1.547,1.54845,156800000.0
2008-11-18 17:56:00,1.54845,1.5486,1.5473,1.5475,161000000.0
2008-11-18 17:57:00,1.5475,1.54825,1.5471,1.54785,131800000.0
2008-11-18 17:58:00,1.54815,1.54825,1.5469,1.54735,147200000.0
2008-11-18 17:59:00,1.5474,1.5493,1.547,1.54905,154500000.0
2008-11-18 18:00:00,1.5492,1.5504,1.54865,1.5497,180200000.0
2008-11-18 18:01:00,1.54955,1.55075,1.54935,1.55045,130800000.0
2008-11-18 18:02:00,1.55045,1.55175,1.5498,1.55095,137200000.0
2008-11-18 18:03:00,1.5514,1.55215,1.55085,1.55145,152400000.0
2008-11-18 18:04:00,1.5515,1.55195,1.5507,1.551,155900000.0
2008-11-18 18:05:00,1.55105,1.552,1.5506,1.55175,176600000.0
2008-11-18 18:06:00,1.5517,1.552,1.5509,1.55125,102600000.0
2008-11-18 18:07:00,1.5514,1.55195,1.5509,1.55145,145800000.0
2008-11-18 18:08:00,1.5517,1.55175,1.5498,1.55075,169700000.0
2008-11-18 18:09:00,1.55075,1.5515,1.55045,1.5513,136800000.0
2008-11-18 18:10:00,1.55125,1.55195,1.55125,1.5515,113600000.0
2008-11-18 18:11:00,1.55155,1.55175,1.55035,1.5509,142400000.0
2008-11-18 18:12:00,1.55085,1.552,1.55085,1.55135,153800000.0
2008-11-18 18:13:00,1.55125,1.5517,1.5506,1.5509,139800000.0
2008-11-18 18:14:00,1.5512,1.5513,1.5504,1.5508,150800000.0
2008-11-18 18:15:00,1.5508,1.5517,1.55075,1.55155,144200000.0
2008-11-18 18:16:00,1.55155,1.552,1.5514,1.55155,176200000.0
2008-11-18 18:17:00,1.55185,1.55235,1.5516,1.55225,184900000.0
2008-11-18 18:18:00,1.55245,1.55255,1.5515,1.5518,130000000.0
2008-11-18 18:19:00,1.55185,1.55205,1.5511,1.55125,155600000.0
2008-11-18 18:20:00,1.5513,1.5514,1.55095,1.5511,157800000.0
2008-11-18 18:21:00,1.55105,1.5514,1.54975,1.54995,149800000.0
2008-11-18 18:22:00,1.54995,1.5511,1.54965,1.5511,169200000.0
2008-11-18 18:23:00,1.5511,1.55235,1.55075,1.55165,183000000.0
2008-11-18 18:24:00,1.5517,1.5533,1.5515,1.55285,156800000.0
2008-11-18 18:25:00,1.55275,1.55335,1.5523,1.55255,160600000.0
2008-11-18 18:26:00,1.5525,1.55285,1.55225,1.5528,134000000.0
2008-11-18 18:27:00,1.5527,1.5527,1.5519,1.5519,91400000.0
2008-11-18 18:28:00,1.552,1.55235,1.5518,1.55195,123400000.0
2008-11-18 18:29:00,1.552,1.5521,1.55135,1.55165,73400000.0
2008-11-18 18:30:00,1.55165,1.55355,1.55125,1.5529,177400000.0
2008-11-18 18:31:00,1.55265,1.55325,1.55195,1.55275,167800000.0
2008-11-18 18:32:00,1.55275,1.5531,1.5523,1.5527,165200000.0
2008-11-18 18:33:00,1.55265,1.5528,1.55165,1.5517,140600000.0
2008-11-18 18:34:00,1.5518,1.55205,1.55085,1.55155,111200000.0
2008-11-18 18:35:00,1.55165,1.5522,1.5509,1.5509,109200000.0
2008-11-18 18:36:00,1.5509,1.55105,1.55035,1.5509,127400000.0
2008-11-18 18:37:00,1.5509,1.55175,1.5508,1.55165,101400000.0
2008-11-18 18:38:00,1.55155,1.5528,1.55125,1.552,169300000.0
2008-11-18 18:39:00,1.55195,1.5526,1.55135,1.55135,123200000.0
2008-11-18 18:40:00,1.5514,1.55165,1.5508,1.5511,121000000.0
2008-11-18 18:41:00,1.5511,1.55205,1.5509,1.5517,120100000.0
2008-11-18 18:42:00,1.5516,1.55355,1.55135,1.5532,155200000.0
2008-11-18 18:43:00,1.5531,1.55315,1.5518,1.55245,159800000.0
2008-11-18 18:44:00,1.55245,1.5537,1.5523,1.5534,136400000.0
2008-11-18 18:45:00,1.5534,1.55435,1.5532,1.55375,160600000.0
2008-11-18 18:46:00,1.55365,1.55415,1.5529,1.5532,111600000.0
2008-11-18 18:47:00,1.55315,1.5535,1.55265,1.5529,119000000.0
2008-11-18 18:48:00,1.5529,1.55305,1.55125,1.55185,133400000.0
2008-11-18 18:49:00,1.5519,1.5525,1.5512,1.5514,122800000.0
2008-11-18 18:50:00,1.55145,1.55175,1.55115,1.5512,134000000.0
2008-11-18 18:51:00,1.5512,1.55255,1.5506,1.5524,140600000.0
2008-11-18 18:52:00,1.55235,1.55445,1.55235,1.55425,183600000.0
2008-11-18 18:53:00,1.5542,1.5551,1.55365,1.55365,144800000.0
2008-11-18 18:54:00,1.5537,1.55385,1.5526,1.5529,127900000.0
2008-11-18 18:55:00,1.55295,1.55335,1.55235,1.55295,153000000.0
2008-11-18 18:56:00,1.55305,1.55315,1.5523,1.55265,116400000.0
2008-11-18 18:57:00,1.55265,1.5538,1.55265,1.55325,134400000.0
2008-11-18 18:58:00,1.55315,1.5533,1.5527,1.5531,108200000.0
2008-11-18 18:59:00,1.5531,1.5533,1.55275,1.55285,85800000.0
2008-11-18 19:00:00,1.5527,1.55355,1.55235,1.55315,167600000.0
2008-11-18 19:01:00,1.5532,1.5544,1.55315,1.5538,112800000.0
2008-11-18 19:02:00,1.5536,1.55515,1.5535,1.5545,129800000.0
2008-11-18 19:03:00,1.5547,1.55595,1.55345,1.5542,163300000.0
2008-11-18 19:04:00,1.55435,1.5554,1.55415,1.5549,81600000.0
2008-11-18 19:05:00,1.5549,1.55505,1.5543,1.55495,124800000.0
2008-11-18 19:06:00,1.555,1.5552,1.5547,1.5547,116400000.0
2008-11-18 19:07:00,1.55465,1.55535,1.5545,1.55505,211800000.0
2008-11-18 19:08:00,1.55515,1.5554,1.5549,1.55535,93600000.0
2008-11-18 19:09:00,1.5554,1.5566,1.5549,1.5561,97600000.0
2008-11-18 19:10:00,1.5561,1.5561,1.5548,1.5557,101400000.0
2008-11-18 19:11:00,1.5557,1.5564,1.5552,1.5558,132800000.0
2008-11-18 19:12:00,1.55575,1.5564,1.55535,1.5557,131600000.0
2008-11-18 19:13:00,1.5557,1.5564,1.55505,1.55535,126200000.0
2008-11-18 19:14:00,1.5553,1.55565,1.5538,1.55425,127400000.0
2008-11-18 19:15:00,1.5542,1.55545,1.554,1.55545,112600000.0
2008-11-18 19:16:00,1.5556,1.5557,1.55475,1.55475,70100000.0
2008-11-18 19:17:00,1.5548,1.55525,1.55425,1.55445,93600000.0
2008-11-18 19:18:00,1.5544,1.55555,1.55405,1.5553,136800000.0
2008-11-18 19:19:00,1.55525,1.55625,1.55485,1.55585,127200000.0
2008-11-18 19:20:00,1.55585,1.5562,1.5546,1.5549,171400000.0
2008-11-18 19:21:00,1.55495,1.5553,1.5544,1.5548,121200000.0
2008-11-18 19:22:00,1.5549,1.5563,1.5549,1.55555,127200000.0
2008-11-18 19:23:00,1.55565,1.556,1.55525,1.5555,162600000.0
2008-11-18 19:24:00,1.5555,1.5559,1.55455,1.5555,123600000.0
2008-11-18 19:25:00,1.5555,1.5556,1.5545,1.55455,149400000.0
2008-11-18 19:26:00,1.5545,1.55695,1.5545,1.55675,94400000.0
2008-11-18 19:27:00,1.55685,1.5582,1.5566,1.55695,161400000.0
2008-11-18 19:28:00,1.55695,1.5581,1.55695,1.5575,170400000.0
2008-11-18 19:29:00,1.55735,1.5583,1.55715,1.558,74100000.0
2008-11-18 19:30:00,1.5579,1.5583,1.557,1.55765,160300000.0
2008-11-18 19:31:00,1.55765,1.55765,1.5565,1.5565,116600000.0
2008-11-18 19:32:00,1.55685,1.5574,1.55655,1.55705,111400000.0
2008-11-18 19:33:00,1.5571,1.5577,1.5569,1.5569,97000000.0
2008-11-18 19:34:00,1.5569,1.5576,1.5562,1.5563,115000000.0
2008-11-18 19:35:00,1.5562,1.5565,1.5562,1.5562,129200000.0
2008-11-18 19:36:00,1.5562,1.5562,1.5549,1.5554,123600000.0
2008-11-18 19:37:00,1.5554,1.5557,1.5551,1.5555,123900000.0
2008-11-18 19:38:00,1.5554,1.556,1.5553,1.55565,145600000.0
2008-11-18 19:39:00,1.55565,1.5562,1.55565,1.55585,126000000.0
2008-11-18 19:40:00,1.556,1.55675,1.5557,1.55635,100200000.0
2008-11-18 19:41:00,1.55635,1.5567,1.55615,1.55635,79900000.0
2008-11-18 19:42:00,1.55635,1.55665,1.5561,1.55635,66000000.0
2008-11-18 19:43:00,1.55635,1.55675,1.55605,1.55635,129700000.0
2008-11-18 19:44:00,1.5565,1.55675,1.55615,1.55675,73200000.0
2008-11-18 19:45:00,1.5567,1.5571,1.5566,1.5569,84000000.0
2008-11-18 19:46:00,1.5569,1.55705,1.55605,1.5565,117800000.0
2008-11-18 19:47:00,1.5565,1.55685,1.5565,1.55655,70400000.0
2008-11-18 19:48:00,1.55655,1.55745,1.55655,1.5568,113400000.0
2008-11-18 19:49:00,1.5568,1.55725,1.5565,1.5569,120600000.0
2008-11-18 19:50:00,1.5569,1.5572,1.5564,1.5571,96000000.0
2008-11-18 19:51:00,1.5573,1.55805,1.5573,1.5579,116000000.0
2008-11-18 19:52:00,1.55815,1.559,1.55775,1.5584,127200000.0
2008-11-18 19:53:00,1.5583,1.55865,1.5579,1.558,159000000.0
2008-11-18 19:54:00,1.55805,1.5584,1.5575,1.5577,98000000.0
2008-11-18 19:55:00,1.5577,1.5584,1.5576,1.55785,90600000.0
2008-11-18 19:56:00,1.5579,1.5581,1.55745,1.5581,57400000.0
2008-11-18 19:57:00,1.558,1.55855,1.5569,1.55715,94800000.0
2008-11-18 19:58:00,1.55705,1.558,1.5567,1.557,93200000.0
2008-11-18 19:59:00,1.55685,1.5589,1.55675,1.5589,128800000.0
2008-11-18 20:00:00,1.559,1.559,1.5578,1.55845,155700000.0
2008-11-18 20:01:00,1.5584,1.55865,1.55795,1.55815,95900000.0
2008-11-18 20:02:00,1.55775,1.5588,1.5575,1.5579,148300000.0
2008-11-18 20:03:00,1.5579,1.5586,1.55685,1.55685,179400000.0
2008-11-18 20:04:00,1.55695,1.558,1.5566,1.558,118800000.0
2008-11-18 20:05:00,1.558,1.5583,1.5559,1.5561,137800000.0
2008-11-18 20:06:00,1.5561,1.55675,1.5551,1.5551,148000000.0
2008-11-18 20:07:00,1.5551,1.55565,1.554,1.5545,136400000.0
2008-11-18 20:08:00,1.5545,1.55535,1.554,1.55505,147300000.0
2008-11-18 20:09:00,1.55505,1.55605,1.5548,1.5559,134700000.0
2008-11-18 20:10:00,1.556,1.5564,1.5553,1.5553,145000000.0
2008-11-18 20:11:00,1.5553,1.5553,1.5541,1.5548,140100000.0
2008-11-18 20:12:00,1.5547,1.5553,1.5542,1.5548,150800000.0
2008-11-18 20:13:00,1.5548,1.55505,1.5536,1.55485,89900000.0
2008-11-18 20:14:00,1.55455,1.55615,1.5544,1.55525,164500000.0
2008-11-18 20:15:00,1.55525,1.55535,1.5529,1.55415,181800000.0
2008-11-18 20:16:00,1.5543,1.55455,1.5534,1.5534,156700000.0
2008-11-18 20:17:00,1.5534,1.555,1.5534,1.555,130100000.0
2008-11-18 20:18:00,1.55495,1.55585,1.5546,1.5548,141900000.0
2008-11-18 20:19:00,1.5548,1.556,1.5548,1.55565,102200000.0
2008-11-18 20:20:00,1.5556,1.55575,1.5544,1.55485,122200000.0
2008-11-18 20:21:00,1.5549,1.55575,1.5548,1.55555,132700000.0
2008-11-18 20:22:00,1.55555,1.55565,1.55445,1.5551,89400000.0
2008-11-18 20:23:00,1.5551,1.5551,1.55425,1.555,124700000.0
2008-11-18 20:24:00,1.555,1.5554,1.5545,1.5548,141800000.0
2008-11-18 20:25:00,1.55495,1.555,1.5542,1.5546,147000000.0
2008-11-18 20:26:00,1.5546,1.5552,1.5546,1.555,123000000.0
2008-11-18 20:27:00,1.55505,1.55545,1.554,1.55405,172000000.0
2008-11-18 20:28:00,1.5543,1.55455,1.5534,1.5543,191400000.0
2008-11-18 20:29:00,1.55405,1.55405,1.5531,1.55325,95400000.0
2008-11-18 20:30:00,1.5534,1.5538,1.55235,1.55255,138200000.0
2008-11-18 20:31:00,1.55255,1.55345,1.55225,1.55265,169200000.0
2008-11-18 20:32:00,1.55275,1.553,1.55225,1.55235,120400000.0
2008-11-18 20:33:00,1.5523,1.55335,1.55195,1.55335,116400000.0
2008-11-18 20:34:00,1.5533,1.55525,1.5533,1.5552,109400000.0
2008-11-18 20:35:00,1.5552,1.5557,1.55435,1.5557,169400000.0
2008-11-18 20:36:00,1.55555,1.5562,1.55525,1.5559,165800000.0
2008-11-18 20:37:00,1.5558,1.5566,1.55515,1.5566,168200000.0
2008-11-18 20:38:00,1.5566,1.5569,1.55545,1.5562,146000000.0
2008-11-18 20:39:00,1.5562,1.55725,1.5559,1.55695,116400000.0
2008-11-18 20:40:00,1.5571,1.55795,1.5569,1.55725,151800000.0
2008-11-18 20:41:00,1.55705,1.55835,1.55705,1.5579,148800000.0
2008-11-18 20:42:00,1.5579,1.5587,1.5577,1.5579,159400000.0
2008-11-18 20:43:00,1.5575,1.55785,1.5566,1.55775,144000000.0
2008-11-18 20:44:00,1.5576,1.55795,1.5565,1.55665,141000000.0
2008-11-18 20:45:00,1.5566,1.5573,1.55645,1.55685,179400000.0
2008-11-18 20:46:00,1.5568,1.5575,1.5564,1.5569,173000000.0
2008-11-18 20:47:00,1.5569,1.5569,1.55545,1.5562,163300000.0
2008-11-18 20:48:00,1.5564,1.55695,1.5559,1.5559,168900000.0
2008-11-18 20:49:00,1.5563,1.5566,1.5557,1.55635,167600000.0
2008-11-18 20:50:00,1.55645,1.55775,1.55635,1.55695,137600000.0
2008-11-18 20:51:00,1.55675,1.5575,1.55635,1.5572,106600000.0
2008-11-18 20:52:00,1.5572,1.55895,1.5569,1.55875,93000000.0
2008-11-18 20:53:00,1.55875,1.5589,1.55805,1.55825,103400000.0
2008-11-18 20:54:00,1.55845,1.55935,1.55825,1.55885,114200000.0
2008-11-18 20:55:00,1.5591,1.5591,1.5584,1.5587,78200000.0
2008-11-18 20:56:00,1.55865,1.55925,1.55815,1.55915,148800000.0
2008-11-18 20:57:00,1.5591,1.56005,1.55805,1.55805,136600000.0
2008-11-18 20:58:00,1.55795,1.55835,1.55735,1.5576,138600000.0
2008-11-18 20:59:00,1.5577,1.55865,1.557,1.5583,112600000.0
2008-11-18 21:00:00,1.55865,1.55885,1.55755,1.5577,111000000.0
2008-11-18 21:01:00,1.5578,1.55805,1.5564,1.55705,163800000.0
2008-11-18 21:02:00,1.557,1.5571,1.5559,1.5561,124800000.0
2008-11-18 21:03:00,1.5561,1.5571,1.55585,1.5563,131000000.0
2008-11-18 21:04:00,1.5563,1.55665,1.55485,1.5557,116000000.0
2008-11-18 21:05:00,1.5557,1.55615,1.5544,1.55485,157800000.0
2008-11-18 21:06:00,1.55515,1.5554,1.55435,1.5553,133800000.0
2008-11-18 21:07:00,1.55515,1.55605,1.5549,1.5554,121600000.0
2008-11-18 21:08:00,1.5554,1.5562,1.55465,1.5548,108500000.0
2008-11-18 21:09:00,1.5549,1.55565,1.5548,1.555,107200000.0
2008-11-18 21:10:00,1.55515,1.55515,1.55435,1.55485,152600000.0
2008-11-18 21:11:00,1.55485,1.55485,1.55225,1.55285,139400000.0
2008-11-18 21:12:00,1.55295,1.5539,1.552,1.55205,124800000.0
2008-11-18 21:13:00,1.552,1.55325,1.552,1.5531,106800000.0
2008-11-18 21:14:00,1.5531,1.5532,1.5524,1.55315,118600000.0
2008-11-18 21:15:00,1.5532,1.55395,1.55255,1.55335,169200000.0
2008-11-18 21:16:00,1.5534,1.5539,1.55315,1.55345,82800000.0
2008-11-18 21:17:00,1.55345,1.5538,1.55245,1.55375,107800000.0
2008-11-18 21:18:00,1.55375,1.554,1.5533,1.5537,97200000.0
2008-11-18 21:19:00,1.5539,1.5543,1.5537,1.55405,109200000.0
2008-11-18 21:20:00,1.55395,1.55445,1.55335,1.5538,180600000.0
2008-11-18 21:21:00,1.554,1.55415,1.5531,1.5538,83200000.0
2008-11-18 21:22:00,1.5538,1.5542,1.55315,1.5542,89600000.0
2008-11-18 21:23:00,1.5539,1.5548,1.5539,1.5545,141500000.0
2008-11-18 21:24:00,1.5545,1.55485,1.55325,1.55325,156200000.0
2008-11-18 21:25:00,1.5533,1.5541,1.55325,1.5537,88200000.0
2008-11-18 21:26:00,1.5538,1.55405,1.55345,1.5537,109600000.0
2008-11-18 21:27:00,1.5537,1.5537,1.55275,1.5532,88300000.0
2008-11-18 21:28:00,1.5531,1.55355,1.5529,1.55325,76000000.0
2008-11-18 21:29:00,1.5531,1.55395,1.5531,1.5534,69200000.0
2008-11-18 21:30:00,1.55355,1.55365,1.5521,1.5521,134000000.0
2008-11-18 21:31:00,1.55215,1.55355,1.5521,1.5535,127000000.0
2008-11-18 21:32:00,1.5534,1.5537,1.5532,1.5533,97600000.0
2008-11-18 21:33:00,1.5533,1.55435,1.55225,1.5535,131200000.0
2008-11-18 21:34:00,1.5535,1.5535,1.55225,1.5529,98000000.0
2008-11-18 21:35:00,1.5529,1.5534,1.55255,1.5532,136600000.0
2008-11-18 21:36:00,1.55325,1.5539,1.55295,1.5535,164700000.0
2008-11-18 21:37:00,1.5535,1.5547,1.5535,1.5546,103800000.0
2008-11-18 21:38:00,1.55435,1.5548,1.55425,1.5543,67200000.0
2008-11-18 21:39:00,1.55425,1.5548,1.55355,1.5546,106600000.0
2008-11-18 21:40:00,1.5545,1.55535,1.5543,1.55475,140400000.0
2008-11-18 21:41:00,1.55475,1.5551,1.5546,1.5551,70200000.0
2008-11-18 21:42:00,1.55515,1.5558,1.55495,1.55495,85200000.0
2008-11-18 21:43:00,1.5549,1.5556,1.5548,1.55525,101000000.0
2008-11-18 21:44:00,1.5551,1.5551,1.5545,1.55485,112400000.0
2008-11-18 21:45:00,1.55505,1.55505,1.5538,1.5538,107500000.0
2008-11-18 21:46:00,1.5538,1.55405,1.5531,1.55335,79400000.0
2008-11-18 21:47:00,1.5535,1.5555,1.5526,1.5555,151200000.0
2008-11-18 21:48:00,1.5556,1.55685,1.55515,1.55615,154200000.0
2008-11-18 21:49:00,1.55635,1.55665,1.55555,1.5564,91000000.0
2008-11-18 21:50:00,1.5564,1.5566,1.5562,1.5563,101500000.0
2008-11-18 21:51:00,1.55635,1.557,1.5563,1.5565,132400000.0
2008-11-18 21:52:00,1.5566,1.55725,1.5565,1.5572,126600000.0
2008-11-18 21:53:00,1.55715,1.55765,1.55665,1.55685,82200000.0
2008-11-18 21:54:00,1.5569,1.55735,1.55445,1.55445,117700000.0
2008-11-18 21:55:00,1.55455,1.55635,1.55445,1.55605,109000000.0
2008-11-18 21:56:00,1.556,1.5563,1.55385,1.5551,146300000.0
2008-11-18 21:57:00,1.55435,1.55555,1.55435,1.5551,66200000.0
2008-11-18 21:58:00,1.5551,1.55535,1.5543,1.5553,88000000.0
2008-11-18 21:59:00,1.55525,1.5563,1.5549,1.55605,97600000.0
2008-11-18 22:00:00,1.5561,1.5574,1.55595,1.557,120600000.0
2008-11-18 22:01:00,1.557,1.5575,1.5565,1.55665,144000000.0
2008-11-18 22:02:00,1.55665,1.5573,1.55615,1.5567,111400000.0
2008-11-18 22:03:00,1.55675,1.557,1.5563,1.55655,64800000.0
2008-11-18 22:04:00,1.5566,1.557,1.5556,1.5557,130000000.0
2008-11-18 22:05:00,1.55565,1.5564,1.5548,1.555,96000000.0
2008-11-18 22:06:00,1.555,1.5553,1.55465,1.5548,107600000.0
2008-11-18 22:07:00,1.55485,1.556,1.55435,1.555,117200000.0
2008-11-18 22:08:00,1.55445,1.55475,1.55365,1.5542,133000000.0
2008-11-18 22:09:00,1.5542,1.5555,1.55375,1.5555,136400000.0
2008-11-18 22:10:00,1.55545,1.556,1.55505,1.55505,79600000.0
2008-11-18 22:11:00,1.555,1.5558,1.5519,1.553,182700000.0
2008-11-18 22:12:00,1.5531,1.55385,1.55285,1.5533,139000000.0
2008-11-18 22:13:00,1.5533,1.55335,1.5517,1.5517,79000000.0
2008-11-18 22:14:00,1.5517,1.5527,1.5515,1.55205,60400000.0
2008-11-18 22:15:00,1.552,1.5534,1.552,1.553,86400000.0
2008-11-18 22:16:00,1.55295,1.5539,1.55245,1.5529,120600000.0
2008-11-18 22:17:00,1.5529,1.5538,1.5529,1.5533,47800000.0
2008-11-18 22:18:00,1.55335,1.5538,1.553,1.55315,52600000.0
2008-11-18 22:19:00,1.5532,1.55355,1.5517,1.55195,100400000.0
2008-11-18 22:20:00,1.552,1.5531,1.552,1.5528,85400000.0
2008-11-18 22:21:00,1.55285,1.5543,1.55275,1.55415,125300000.0
2008-11-18 22:22:00,1.55425,1.5556,1.55335,1.5554,138400000.0
2008-11-18 22:23:00,1.5555,1.55555,1.5546,1.5548,180600000.0
2008-11-18 22:24:00,1.5545,1.55575,1.5543,1.5551,105600000.0
2008-11-18 22:25:00,1.5549,1.55505,1.5539,1.5543,107400000.0
2008-11-18 22:26:00,1.5542,1.55505,1.55375,1.5547,70000000.0
2008-11-18 22:27:00,1.55475,1.55515,1.5546,1.55515,45300000.0
2008-11-18 22:28:00,1.55515,1.55535,1.55495,1.5551,65400000.0
2008-11-18 22:29:00,1.55515,1.55595,1.5536,1.55425,124600000.0
2008-11-18 22:30:00,1.5543,1.5544,1.55325,1.5542,94000000.0
2008-11-18 22:31:00,1.5541,1.55415,1.5526,1.55265,65600000.0
2008-11-18 22:32:00,1.55275,1.5538,1.5526,1.55325,97200000.0
2008-11-18 22:33:00,1.5532,1.5547,1.5531,1.5544,42000000.0
2008-11-18 22:34:00,1.5544,1.55485,1.55375,1.5546,55000000.0
2008-11-18 22:35:00,1.55465,1.5547,1.5542,1.5542,13200000.0
2008-11-18 22:36:00,1.5543,1.5557,1.5543,1.55555,54000000.0
2008-11-18 22:37:00,1.5555,1.5555,1.5541,1.55425,72000000.0
2008-11-18 22:38:00,1.55425,1.5551,1.55405,1.55445,77800000.0
2008-11-18 22:39:00,1.55445,1.55465,1.5536,1.5543,102200000.0
2008-11-18 22:40:00,1.5543,1.5547,1.5534,1.5534,107400000.0
2008-11-18 22:41:00,1.55205,1.5543,1.5515,1.5519,141600000.0
2008-11-18 22:42:00,1.5519,1.5519,1.55085,1.5516,120600000.0
2008-11-18 22:43:00,1.5516,1.5523,1.5515,1.5515,364400000.0
2008-11-18 22:44:00,1.5515,1.55235,1.5515,1.552,97900000.0
2008-11-18 22:45:00,1.552,1.5527,1.5514,1.5523,68000000.0
2008-11-18 22:46:00,1.5523,1.5529,1.5523,1.5523,98000000.0
2008-11-18 22:47:00,1.5523,1.5533,1.5523,1.553,116400000.0
2008-11-18 22:48:00,1.5529,1.553,1.55155,1.5521,116000000.0
2008-11-18 22:49:00,1.55205,1.5527,1.5517,1.55245,98400000.0
2008-11-18 22:50:00,1.55235,1.55255,1.5522,1.5522,166800000.0
2008-11-18 22:51:00,1.5522,1.5522,1.5507,1.5507,152100000.0
2008-11-18 22:52:00,1.5508,1.55185,1.5508,1.5515,93800000.0
2008-11-18 22:53:00,1.55165,1.55335,1.55165,1.5526,69400000.0
2008-11-18 22:54:00,1.5526,1.5535,1.55245,1.5534,65600000.0
2008-11-18 22:55:00,1.5535,1.5535,1.553,1.5532,63200000.0
2008-11-18 22:56:00,1.5532,1.5532,1.5527,1.5527,78300000.0
2008-11-18 22:57:00,1.5532,1.5532,1.5521,1.5521,135600000.0
2008-11-18 22:58:00,1.5521,1.5521,1.5507,1.55145,141200000.0
2008-11-18 22:59:00,1.5515,1.552,1.55095,1.55095,103600000.0
2008-11-18 23:00:00,1.5511,1.5515,1.55105,1.5515,96400000.0
2008-11-18 23:01:00,1.55155,1.5516,1.5511,1.5511,64600000.0
2008-11-18 23:02:00,1.55125,1.55135,1.55085,1.5513,60600000.0
2008-11-18 23:03:00,1.551,1.551,1.5494,1.5505,63600000.0
2008-11-18 23:04:00,1.55045,1.5513,1.55045,1.55085,30000000.0
2008-11-18 23:05:00,1.55095,1.5511,1.55055,1.5509,63400000.0
2008-11-18 23:06:00,1.5509,1.551,1.55075,1.55085,31000000.0
2008-11-18 23:07:00,1.55085,1.551,1.55085,1.551,14600000.0
2008-11-18 23:08:00,1.551,1.55125,1.55065,1.55125,58600000.0
2008-11-18 23:09:00,1.5515,1.5516,1.55125,1.5514,64200000.0
2008-11-18 23:10:00,1.55135,1.55135,1.55005,1.5503,67200000.0
2008-11-18 23:11:00,1.55015,1.5504,1.54975,1.55,65000000.0
2008-11-18 23:12:00,1.55005,1.55045,1.5499,1.5504,27300000.0
2008-11-18 23:13:00,1.5507,1.5507,1.54985,1.54995,56200000.0
2008-11-18 23:14:00,1.55,1.55135,1.55,1.55085,70000000.0
2008-11-18 23:15:00,1.5508,1.55135,1.55045,1.55085,66000000.0
2008-11-18 23:16:00,1.55085,1.55085,1.5502,1.5504,20400000.0
2008-11-18 23:17:00,1.55035,1.5509,1.55015,1.5505,46600000.0
2008-11-18 23:18:00,1.5507,1.55165,1.5502,1.5516,89000000.0
2008-11-18 23:19:00,1.55155,1.5536,1.55155,1.5532,100100000.0
2008-11-18 23:20:00,1.5532,1.55375,1.5524,1.55345,117100000.0
2008-11-18 23:21:00,1.55345,1.55365,1.55315,1.5534,78600000.0
2008-11-18 23:22:00,1.5533,1.5533,1.55275,1.55295,64100000.0
2008-11-18 23:23:00,1.5529,1.55335,1.5528,1.5532,54000000.0
2008-11-18 23:24:00,1.55295,1.5536,1.5529,1.553,57000000.0
2008-11-18 23:25:00,1.55295,1.55385,1.55295,1.5536,26200000.0
2008-11-18 23:26:00,1.5538,1.554,1.55295,1.55365,102800000.0
2008-11-18 23:27:00,1.55395,1.5541,1.55355,1.55355,27600000.0
2008-11-18 23:28:00,1.55365,1.5544,1.5535,1.55415,59400000.0
2008-11-18 23:29:00,1.5542,1.5545,1.55355,1.55355,78000000.0
2008-11-18 23:30:00,1.5535,1.5539,1.55345,1.5538,26400000.0
2008-11-18 23:31:00,1.55385,1.55385,1.5529,1.5529,28200000.0
2008-11-18 23:32:00,1.55285,1.55305,1.5527,1.55305,20400000.0
2008-11-18 23:33:00,1.5532,1.55325,1.5525,1.55295,28800000.0
2008-11-18 23:34:00,1.55295,1.5535,1.55215,1.55245,52800000.0
2008-11-18 23:35:00,1.5526,1.5527,1.55255,1.55255,21600000.0
2008-11-18 23:36:00,1.55255,1.5528,1.55235,1.5528,46800000.0
2008-11-18 23:37:00,1.553,1.5546,1.553,1.5543,39000000.0
2008-11-18 23:38:00,1.554,1.5543,1.554,1.5543,3600000.0
2008-11-18 23:39:00,1.5541,1.5544,1.5541,1.5543,12000000.0
2008-11-18 23:40:00,1.55435,1.5544,1.5543,1.5544,6000000.0
2008-11-18 23:41:00,1.55435,1.5557,1.55435,1.5552,31200000.0
2008-11-18 23:42:00,1.55525,1.556,1.55505,1.55505,58400000.0
2008-11-18 23:43:00,1.55515,1.5555,1.5551,1.5555,21600000.0
2008-11-18 23:44:00,1.5554,1.5554,1.5542,1.5547,72600000.0
2008-11-18 23:45:00,1.55465,1.5547,1.5535,1.5544,75000000.0
2008-11-18 23:46:00,1.5544,1.5544,1.55345,1.5539,34800000.0
2008-11-18 23:47:00,1.55385,1.55385,1.55305,1.5532,67000000.0
2008-11-18 23:48:00,1.5532,1.5535,1.5529,1.5532,39600000.0
2008-11-18 23:49:00,1.55315,1.55335,1.55255,1.5526,46600000.0
2008-11-18 23:50:00,1.5529,1.5535,1.5526,1.5531,57200000.0
2008-11-18 23:51:00,1.5531,1.5531,1.55285,1.55285,16800000.0
2008-11-18 23:52:00,1.55295,1.5538,1.55295,1.55365,12000000.0
2008-11-18 23:53:00,1.5536,1.55365,1.553,1.55335,39600000.0
2008-11-18 23:54:00,1.5533,1.5535,1.553,1.5533,21600000.0
2008-11-18 23:55:00,1.5534,1.554,1.5534,1.5539,30200000.0
2008-11-18 23:56:00,1.5539,1.5539,1.5539,1.5539,32400000.0
2008-11-18 23:57:00,1.5539,1.5547,1.5539,1.5546,80600000.0
2008-11-18 23:58:00,1.5547,1.5547,1.5545,1.5545,40800000.0
2008-11-18 23:59:00,1.5545,1.5545,1.5535,1.5535,78400000.0
2008-11-19 00:00:00,1.5535,1.5535,1.5528,1.553,12400000.0
2008-11-19 00:01:00,1.5532,1.55375,1.5531,1.55375,16800000.0
2008-11-19 00:02:00,1.5537,1.55445,1.5536,1.5544,25200000.0
2008-11-19 00:03:00,1.5544,1.5546,1.5544,1.5544,32400000.0
2008-11-19 00:04:00,1.5544,1.5544,1.5544,1.5544,19200000.0
2008-11-19 00:05:00,1.5544,1.5544,1.5544,1.5544,4800000.0
2008-11-19 00:06:00,1.5544,1.5544,1.5544,1.5544,12000000.0
2008-11-19 00:07:00,1.5544,1.5544,1.5544,1.5544,7200000.0
2008-11-19 00:08:00,1.5544,1.5544,1.5544,1.5544,14400000.0
2008-11-19 00:09:00,1.5544,1.5544,1.55325,1.55355,45900000.0
2008-11-19 00:10:00,1.5537,1.5538,1.5534,1.5535,46800000.0
2008-11-19 00:11:00,1.5535,1.5536,1.5534,1.5536,19200000.0
2008-11-19 00:12:00,1.5537,1.55455,1.55335,1.5536,59600000.0
2008-11-19 00:13:00,1.5534,1.55505,1.5533,1.55445,34800000.0
2008-11-19 00:14:00,1.5543,1.5548,1.5539,1.55455,21600000.0
2008-11-19 00:15:00,1.5546,1.555,1.55445,1.555,37200000.0
2008-11-19 00:16:00,1.55495,1.555,1.554,1.5543,45600000.0
2008-11-19 00:17:00,1.5544,1.55545,1.5543,1.5553,23800000.0
2008-11-19 00:18:00,1.5553,1.5554,1.5553,1.5553,23700000.0
2008-11-19 00:19:00,1.5553,1.5558,1.5553,1.55565,21600000.0
2008-11-19 00:20:00,1.5557,1.55585,1.5555,1.5555,28800000.0
2008-11-19 00:21:00,1.5555,1.5558,1.5555,1.5556,31200000.0
2008-11-19 00:22:00,1.5556,1.5556,1.5556,1.5556,25200000.0
2008-11-19 00:23:00,1.5556,1.5556,1.5556,1.5556,25200000.0
2008-11-19 00:24:00,1.5556,1.5556,1.5556,1.5556,1200000.0
2008-11-19 00:25:00,1.5556,1.5556,1.5556,1.5556,13200000.0
2008-11-19 00:26:00,1.5556,1.5556,1.5556,1.5556,2400000.0
2008-11-19 00:27:00,1.5549,1.5551,1.5548,1.5551,8400000.0
2008-11-19 00:28:00,1.5556,1.5556,1.5556,1.5556,8400000.0
2008-11-19 00:29:00,1.5556,1.5556,1.5556,1.5556,8400000.0
2008-11-19 00:30:00,1.5556,1.5556,1.5556,1.5556,2400000.0
2008-11-19 00:31:00,1.5556,1.5556,1.5556,1.5556,1200000.0
2008-11-19 00:32:00,1.5556,1.5556,1.5556,1.5556,7200000.0
2008-11-19 00:33:00,1.5556,1.5556,1.5556,1.5556,3600000.0
2008-11-19 00:34:00,1.5556,1.5556,1.5556,1.5556,18000000.0
2008-11-19 00:35:00,1.5556,1.55565,1.5556,1.55565,7200000.0
2008-11-19 00:36:00,1.5556,1.5556,1.5556,1.5556,3600000.0
2008-11-19 00:37:00,1.55565,1.55565,1.5556,1.5556,3600000.0
2008-11-19 00:38:00,1.55565,1.5557,1.5556,1.5556,4800000.0
2008-11-19 00:39:00,1.5557,1.5557,1.5556,1.55565,10800000.0
2008-11-19 00:40:00,1.5556,1.5556,1.5556,1.5556,1200000.0
2008-11-19 00:41:00,1.5548,1.5549,1.5546,1.5546,13200000.0
2008-11-19 00:42:00,1.5556,1.55605,1.5556,1.55605,13200000.0
2008-11-19 00:43:00,1.55615,1.55615,1.556,1.556,10600000.0
2008-11-19 00:44:00,1.556,1.55605,1.556,1.55605,20300000.0
2008-11-19 00:45:00,1.5561,1.5561,1.556,1.556,7200000.0
2008-11-19 00:46:00,1.556,1.556,1.556,1.556,2400000.0
2008-11-19 00:47:00,1.556,1.556,1.556,1.556,20400000.0
2008-11-19 00:48:00,1.556,1.556,1.556,1.556,1200000.0
2008-11-19 00:49:00,1.556,1.556,1.556,1.556,4800000.0
2008-11-19 00:50:00,1.5561,1.5563,1.556,1.5562,31200000.0
2008-11-19 00:51:00,1.5563,1.5563,1.556,1.556,9000000.0
2008-11-19 00:52:00,1.556,1.5575,1.556,1.5573,80300000.0
2008-11-19 00:53:00,1.55735,1.5575,1.5572,1.5572,13300000.0
2008-11-19 00:54:00,1.55725,1.55725,1.5572,1.5572,2400000.0
2008-11-19 00:55:00,1.5539,1.5547,1.5539,1.5547,44000000.0
2008-11-19 00:56:00,1.5544,1.5548,1.5544,1.5548,44000000.0
2008-11-19 00:57:00,1.5546,1.5549,1.5546,1.5549,44000000.0
2008-11-19 00:58:00,1.5555,1.5557,1.5549,1.5557,44000000.0
2008-11-19 00:59:00,1.5552,1.5557,1.5549,1.5554,44000000.0
2008-11-19 01:00:00,1.5553,1.5557,1.5548,1.5555,44000000.0
2008-11-19 01:01:00,1.5554,1.5554,1.5544,1.5548,44000000.0
2008-11-19 01:02:00,1.5549,1.5549,1.5546,1.5546,44000000.0
2008-11-19 01:03:00,1.5547,1.5553,1.5546,1.5546,44000000.0
2008-11-19 01:04:00,1.5545,1.5546,1.5543,1.5546,44000000.0
2008-11-19 01:05:00,1.5544,1.5548,1.5544,1.5545,44000000.0
2008-11-19 01:06:00,1.5544,1.5545,1.5544,1.5545,44000000.0
2008-11-19 01:07:00,1.5572,1.5572,1.5568,1.5568,44000000.0
2008-11-19 01:08:00,1.5572,1.5572,1.5551,1.5551,32200000.0
2008-11-19 01:09:00,1.55525,1.55545,1.5551,1.5554,48000000.0
2008-11-19 01:10:00,1.5553,1.55585,1.5553,1.55575,24000000.0
2008-11-19 01:11:00,1.5559,1.55615,1.5558,1.55595,19600000.0
2008-11-19 01:12:00,1.55595,1.55615,1.55575,1.5559,29700000.0
2008-11-19 01:13:00,1.5559,1.5564,1.5559,1.5562,46500000.0
2008-11-19 01:14:00,1.5562,1.5562,1.5557,1.5557,12000000.0
2008-11-19 01:15:00,1.5558,1.55605,1.55545,1.55575,34900000.0
2008-11-19 01:16:00,1.5558,1.5561,1.55575,1.556,38400000.0
2008-11-19 01:17:00,1.55605,1.55605,1.55605,1.55605,3600000.0
2008-11-19 01:18:00,1.5561,1.55645,1.5561,1.55635,20400000.0
2008-11-19 01:19:00,1.55635,1.55635,1.55305,1.5548,664000000.0
2008-11-19 01:20:00,1.5549,1.5551,1.55475,1.5548,9600000.0
2008-11-19 01:21:00,1.55475,1.5548,1.55445,1.55445,4800000.0
2008-11-19 01:22:00,1.55455,1.55505,1.55425,1.55505,33400000.0
2008-11-19 01:23:00,1.55435,1.5547,1.5542,1.5542,28800000.0
2008-11-19 01:24:00,1.55415,1.55425,1.55415,1.55415,7200000.0
2008-11-19 01:25:00,1.5545,1.55475,1.5545,1.55475,25400000.0
2008-11-19 01:26:00,1.5548,1.5548,1.55455,1.55455,16800000.0
2008-11-19 01:27:00,1.5546,1.5549,1.5546,1.5549,40800000.0
2008-11-19 01:28:00,1.5549,1.55525,1.5549,1.5551,18000000.0
2008-11-19 01:29:00,1.55525,1.5558,1.5551,1.55515,44000000.0
2008-11-19 01:30:00,1.5552,1.5552,1.5548,1.5548,20400000.0
2008-11-19 01:31:00,1.5548,1.555,1.5548,1.555,4800000.0
2008-11-19 01:32:00,1.55505,1.5553,1.555,1.5553,19200000.0
2008-11-19 01:33:00,1.55505,1.55525,1.55505,1.55515,7200000.0
2008-11-19 01:34:00,1.5552,1.5553,1.5551,1.5551,8400000.0
2008-11-19 01:35:00,1.55515,1.55515,1.5548,1.5549,10800000.0
2008-11-19 01:36:00,1.5553,1.5553,1.5551,1.5551,21900000.0
2008-11-19 01:37:00,1.5548,1.5549,1.5544,1.5546,21900000.0
2008-11-19 01:38:00,1.55455,1.55475,1.55455,1.55475,8400000.0
2008-11-19 01:39:00,1.5548,1.5548,1.55465,1.55465,2400000.0
2008-11-19 01:40:00,1.55475,1.5548,1.55445,1.55445,11800000.0
2008-11-19 01:41:00,1.5546,1.55475,1.5544,1.5544,18100000.0
2008-11-19 01:42:00,1.5544,1.5544,1.5544,1.5544,10900000.0
2008-11-19 01:43:00,1.5544,1.5546,1.5544,1.5544,40800000.0
2008-11-19 01:44:00,1.5544,1.5548,1.5544,1.5546,14400000.0
2008-11-19 01:45:00,1.55475,1.55485,1.5546,1.5546,12000000.0
2008-11-19 01:46:00,1.5549,1.5552,1.55455,1.55505,36000000.0
2008-11-19 01:47:00,1.5551,1.5552,1.55465,1.55465,21600000.0
2008-11-19 01:48:00,1.5546,1.5548,1.5546,1.5548,6000000.0
2008-11-19 01:49:00,1.55495,1.55505,1.55495,1.55505,3600000.0
2008-11-19 01:50:00,1.5551,1.55515,1.5548,1.5548,22800000.0
2008-11-19 01:51:00,1.5548,1.5548,1.55465,1.55465,2400000.0
2008-11-19 01:52:00,1.55475,1.5548,1.55465,1.55465,6000000.0
2008-11-19 01:53:00,1.5547,1.5547,1.5545,1.5545,5800000.0
2008-11-19 01:54:00,1.5545,1.5545,1.5545,1.5545,5900000.0
2008-11-19 01:55:00,1.5545,1.5545,1.5545,1.5545,5900000.0
2008-11-19 01:56:00,1.5546,1.5546,1.5546,1.5546,1200000.0
2008-11-19 01:57:00,1.5547,1.5547,1.5547,1.5547,1200000.0
2008-11-19 01:58:00,1.5553,1.5556,1.5549,1.5556,30600000.0
2008-11-19 01:59:00,1.5556,1.5556,1.55465,1.5552,63400000.0
2008-11-19 02:00:00,1.5551,1.5556,1.5546,1.5553,33800000.0
2008-11-19 02:01:00,1.5552,1.5552,1.5545,1.5546,35000000.0
2008-11-19 02:02:00,1.5547,1.5547,1.5545,1.5546,36800000.0
2008-11-19 02:03:00,1.5545,1.5551,1.5545,1.5545,80600000.0
2008-11-19 02:04:00,1.5548,1.5548,1.554,1.5542,323200000.0
2008-11-19 02:05:00,1.5545,1.5546,1.5545,1.5545,323200000.0
2008-11-19 02:06:00,1.5541,1.5542,1.5539,1.554,110000000.0
2008-11-19 02:07:00,1.5545,1.55495,1.5545,1.55495,110000000.0
2008-11-19 02:08:00,1.5549,1.555,1.5547,1.55495,10800000.0
2008-11-19 02:09:00,1.555,1.555,1.5547,1.555,3600000.0
2008-11-19 02:10:00,1.5551,1.5554,1.5544,1.5553,44500000.0
2008-11-19 02:11:00,1.555,1.5552,1.5548,1.555,25200000.0
2008-11-19 02:12:00,1.5551,1.5551,1.555,1.5551,13200000.0
2008-11-19 02:13:00,1.555,1.5553,1.55495,1.5553,39600000.0
2008-11-19 02:14:00,1.5554,1.5554,1.5553,1.5553,7200000.0
2008-11-19 02:15:00,1.5551,1.5553,1.555,1.5551,55800000.0
2008-11-19 02:16:00,1.555,1.5553,1.555,1.5553,43800000.0
2008-11-19 02:17:00,1.5552,1.5553,1.5551,1.5553,9600000.0
2008-11-19 02:18:00,1.5551,1.5551,1.5549,1.5549,29400000.0
2008-11-19 02:19:00,1.55495,1.5551,1.5548,1.5551,19800000.0
2008-11-19 02:20:00,1.555,1.5551,1.5546,1.5548,62400000.0
2008-11-19 02:21:00,1.5547,1.5548,1.5547,1.5548,2400000.0
2008-11-19 02:22:00,1.5547,1.55515,1.5545,1.5551,19200000.0
2008-11-19 02:23:00,1.5553,1.5554,1.5549,1.5549,32400000.0
2008-11-19 02:24:00,1.5548,1.55505,1.5547,1.55505,12000000.0
2008-11-19 02:25:00,1.555,1.555,1.55485,1.55485,4800000.0
2008-11-19 02:26:00,1.5546,1.5546,1.55435,1.5544,19200000.0
2008-11-19 02:27:00,1.5545,1.5556,1.5545,1.5556,43200000.0
2008-11-19 02:28:00,1.5556,1.5558,1.5555,1.55555,39600000.0
2008-11-19 02:29:00,1.5555,1.5556,1.5554,1.5556,18000000.0
2008-11-19 02:30:00,1.5557,1.55585,1.5555,1.5556,37200000.0
2008-11-19 02:31:00,1.5556,1.5556,1.5555,1.5555,49200000.0
2008-11-19 02:32:00,1.5555,1.5555,1.5555,1.5555,18000000.0
2008-11-19 02:33:00,1.5555,1.5555,1.5555,1.5555,4800000.0
2008-11-19 02:34:00,1.5555,1.5555,1.5555,1.5555,32400000.0
2008-11-19 02:35:00,1.5555,1.5555,1.5555,1.5555,30000000.0
2008-11-19 02:36:00,1.5555,1.5555,1.5555,1.5555,22800000.0
2008-11-19 02:37:00,1.5555,1.5555,1.5555,1.5555,40800000.0
2008-11-19 02:38:00,1.5555,1.5555,1.5555,1.5555,38400000.0
2008-11-19 02:39:00,1.5555,1.5555,1.5536,1.5536,64000000.0
2008-11-19 02:40:00,1.5536,1.5543,1.5536,1.5541,51000000.0
2008-11-19 02:41:00,1.55425,1.5545,1.554,1.55415,78100000.0
2008-11-19 02:42:00,1.55415,1.5542,1.5541,1.55415,56400000.0
2008-11-19 02:43:00,1.55435,1.55435,1.5541,1.5541,37200000.0
2008-11-19 02:44:00,1.5541,1.5541,1.5541,1.5541,43200000.0
2008-11-19 02:45:00,1.5541,1.5541,1.5541,1.5541,31200000.0
2008-11-19 02:46:00,1.5541,1.5541,1.5541,1.5541,88800000.0
2008-11-19 02:47:00,1.5541,1.5541,1.5541,1.5541,33600000.0
2008-11-19 02:48:00,1.5541,1.5541,1.5541,1.5541,79200000.0
2008-11-19 02:49:00,1.5541,1.555,1.5541,1.5546,103600000.0
2008-11-19 02:50:00,1.5546,1.555,1.5546,1.555,16400000.0
2008-11-19 02:51:00,1.55495,1.556,1.55485,1.55555,130000000.0
2008-11-19 02:52:00,1.55555,1.55565,1.5548,1.5548,63000000.0
2008-11-19 02:53:00,1.55475,1.55525,1.5547,1.555,87600000.0
2008-11-19 02:54:00,1.55505,1.55565,1.5516,1.553,127900000.0
2008-11-19 02:55:00,1.5537,1.5542,1.5532,1.5539,69600000.0
2008-11-19 02:56:00,1.55395,1.5543,1.5538,1.55405,55200000.0
2008-11-19 02:57:00,1.5544,1.55475,1.5544,1.55455,70200000.0
2008-11-19 02:58:00,1.55465,1.5548,1.5545,1.5545,28800000.0
2008-11-19 02:59:00,1.5545,1.5545,1.5545,1.5545,68400000.0
2008-11-19 03:00:00,1.5545,1.5546,1.5545,1.5546,18000000.0
2008-11-19 03:01:00,1.55465,1.55465,1.5545,1.5545,45600000.0
2008-11-19 03:02:00,1.5545,1.5546,1.5545,1.5546,52800000.0
2008-11-19 03:03:00,1.55465,1.5548,1.5545,1.5546,67200000.0
2008-11-19 03:04:00,1.55485,1.55485,1.5545,1.5545,39600000.0
2008-11-19 03:05:00,1.5545,1.5545,1.5545,1.5545,74400000.0
2008-11-19 03:06:00,1.5545,1.5545,1.5545,1.5545,21600000.0
2008-11-19 03:07:00,1.5545,1.5545,1.5545,1.5545,43200000.0
2008-11-19 03:08:00,1.5545,1.5545,1.5545,1.5545,12000000.0
2008-11-19 03:09:00,1.5545,1.5545,1.554,1.5545,64800000.0
2008-11-19 03:10:00,1.5545,1.5545,1.554,1.5545,80400000.0
2008-11-19 03:11:00,1.5545,1.5545,1.5545,1.5545,9600000.0
2008-11-19 03:12:00,1.5545,1.5545,1.5545,1.5545,19200000.0
2008-11-19 03:13:00,1.5545,1.5545,1.554,1.5545,27600000.0
2008-11-19 03:14:00,1.5545,1.5545,1.554,1.5545,40800000.0
2008-11-19 03:15:00,1.5545,1.5545,1.5545,1.5545,50400000.0
2008-11-19 03:16:00,1.5545,1.5546,1.5545,1.5546,27600000.0
2008-11-19 03:17:00,1.5547,1.5549,1.5545,1.5545,180000000.0
2008-11-19 03:18:00,1.5545,1.5549,1.5545,1.5548,80700000.0
2008-11-19 03:19:00,1.55475,1.55495,1.5547,1.55495,21900000.0
2008-11-19 03:20:00,1.55495,1.55505,1.5547,1.5547,82800000.0
2008-11-19 03:21:00,1.5547,1.5547,1.5547,1.5547,12000000.0
2008-11-19 03:22:00,1.5547,1.5548,1.5547,1.5547,97200000.0
2008-11-19 03:23:00,1.5547,1.5551,1.5547,1.55505,44400000.0
2008-11-19 03:24:00,1.555,1.555,1.55495,1.55495,2400000.0
2008-11-19 03:25:00,1.55485,1.55485,1.5548,1.5548,16800000.0
2008-11-19 03:26:00,1.5548,1.5548,1.5548,1.5548,9600000.0
2008-11-19 03:27:00,1.5548,1.55535,1.5548,1.5553,132800000.0
2008-11-19 03:28:00,1.55525,1.5555,1.5552,1.5552,102000000.0
2008-11-19 03:29:00,1.5552,1.5552,1.5552,1.5552,96000000.0
2008-11-19 03:30:00,1.5552,1.5552,1.5552,1.5552,168000000.0
2008-11-19 03:31:00,1.5552,1.5552,1.5552,1.5552,144000000.0
2008-11-19 03:32:00,1.5552,1.5552,1.5552,1.5552,48000000.0
2008-11-19 03:33:00,1.5552,1.5552,1.5552,1.5552,96000000.0
2008-11-19 03:34:00,1.5552,1.5552,1.5552,1.5552,36000000.0
2008-11-19 03:35:00,1.5552,1.5552,1.5552,1.5552,24000000.0
2008-11-19 03:36:00,1.5552,1.5552,1.5552,1.5552,24000000.0
2008-11-19 03:37:00,1.5542,1.5543,1.5541,1.5542,180000000.0
2008-11-19 03:38:00,1.5552,1.5552,1.5552,1.5552,180000000.0
2008-11-19 03:39:00,1.5552,1.5552,1.5552,1.5552,120000000.0
2008-11-19 03:40:00,1.5552,1.5552,1.5552,1.5552,84000000.0
2008-11-19 03:41:00,1.5552,1.5552,1.5552,1.5552,72000000.0
2008-11-19 03:42:00,1.5552,1.5552,1.5552,1.5552,145200000.0
2008-11-19 03:43:00,1.5552,1.5552,1.5552,1.5552,228000000.0
2008-11-19 03:44:00,1.5552,1.5552,1.5552,1.5552,192000000.0
2008-11-19 03:45:00,1.5552,1.55525,1.5552,1.55525,27600000.0
2008-11-19 03:46:00,1.5552,1.5555,1.5552,1.55535,84000000.0
2008-11-19 03:47:00,1.5554,1.5554,1.5552,1.5552,68400000.0
2008-11-19 03:48:00,1.5552,1.5552,1.5552,1.5552,72000000.0
2008-11-19 03:49:00,1.5552,1.5552,1.5542,1.5552,177200000.0
2008-11-19 03:50:00,1.5552,1.5552,1.5542,1.5552,97600000.0
2008-11-19 03:51:00,1.5552,1.5552,1.55395,1.554,907800000.0
2008-11-19 03:52:00,1.554,1.5552,1.55345,1.5535,379200000.0
2008-11-19 03:53:00,1.5535,1.5535,1.5534,1.55345,9600000.0
2008-11-19 03:54:00,1.55345,1.5541,1.55345,1.55385,104400000.0
2008-11-19 03:55:00,1.554,1.5541,1.5537,1.5537,171200000.0
2008-11-19 03:56:00,1.55405,1.5541,1.55355,1.55375,103800000.0
2008-11-19 03:57:00,1.5538,1.5538,1.5534,1.5537,61800000.0
2008-11-19 03:58:00,1.5536,1.5537,1.55335,1.55345,49200000.0
2008-11-19 03:59:00,1.55345,1.55375,1.55335,1.55335,52800000.0
2008-11-19 04:00:00,1.55335,1.5535,1.55335,1.5534,15600000.0
2008-11-19 04:01:00,1.5534,1.55385,1.5534,1.5538,33600000.0
2008-11-19 04:02:00,1.55385,1.55385,1.5536,1.55385,37200000.0
2008-11-19 04:03:00,1.55385,1.5539,1.5537,1.5537,28800000.0
2008-11-19 04:04:00,1.5537,1.5537,1.5531,1.5531,40800000.0
2008-11-19 04:05:00,1.5531,1.5545,1.5531,1.5541,62400000.0
2008-11-19 04:06:00,1.5541,1.5541,1.5535,1.5539,45600000.0
2008-11-19 04:07:00,1.55365,1.5548,1.55365,1.5548,37800000.0
2008-11-19 04:08:00,1.555,1.555,1.5549,1.555,13200000.0
2008-11-19 04:09:00,1.555,1.5553,1.555,1.5553,12000000.0
2008-11-19 04:10:00,1.5554,1.55545,1.55515,1.55515,13200000.0
2008-11-19 04:11:00,1.55515,1.55525,1.55515,1.55525,12000000.0
2008-11-19 04:12:00,1.555,1.55515,1.55495,1.555,31100000.0
2008-11-19 04:13:00,1.555,1.55505,1.55475,1.5548,11400000.0
2008-11-19 04:14:00,1.55495,1.555,1.5549,1.555,4800000.0
2008-11-19 04:15:00,1.5552,1.5554,1.5552,1.5553,19200000.0
2008-11-19 04:16:00,1.5553,1.5554,1.55505,1.55505,23900000.0
2008-11-19 04:17:00,1.55505,1.5553,1.555,1.5553,29900000.0
2008-11-19 04:18:00,1.5552,1.5552,1.55505,1.55505,10800000.0
2008-11-19 04:19:00,1.5551,1.55515,1.555,1.55505,14400000.0
2008-11-19 04:20:00,1.555,1.55535,1.55495,1.555,39600000.0
2008-11-19 04:21:00,1.555,1.55505,1.555,1.55505,6000000.0
2008-11-19 04:22:00,1.555,1.55515,1.5549,1.5549,28800000.0
2008-11-19 04:23:00,1.5549,1.5549,1.5546,1.5546,9600000.0
2008-11-19 04:24:00,1.55465,1.55465,1.5542,1.55435,36000000.0
2008-11-19 04:25:00,1.5543,1.5545,1.55425,1.5543,52800000.0
2008-11-19 04:26:00,1.5543,1.55445,1.5542,1.55425,30000000.0
2008-11-19 04:27:00,1.5543,1.5547,1.5541,1.5541,45600000.0
2008-11-19 04:28:00,1.55415,1.55425,1.554,1.55425,10800000.0
2008-11-19 04:29:00,1.5543,1.55445,1.55405,1.5541,16800000.0
2008-11-19 04:30:00,1.55415,1.5543,1.5538,1.554,52800000.0
2008-11-19 04:31:00,1.554,1.55415,1.554,1.55415,24000000.0
2008-11-19 04:32:00,1.55415,1.5544,1.55415,1.5543,21600000.0
2008-11-19 04:33:00,1.55425,1.55455,1.5542,1.5543,45600000.0
2008-11-19 04:34:00,1.5542,1.5542,1.5539,1.55415,48000000.0
2008-11-19 04:35:00,1.55425,1.55425,1.5541,1.5542,12000000.0
2008-11-19 04:36:00,1.55425,1.55425,1.55385,1.5539,18000000.0
2008-11-19 04:37:00,1.55395,1.55415,1.5539,1.554,42000000.0
2008-11-19 04:38:00,1.55405,1.55415,1.55405,1.5541,12000000.0
2008-11-19 04:39:00,1.5541,1.5542,1.55385,1.554,31200000.0
2008-11-19 04:40:00,1.554,1.5544,1.5539,1.55415,54000000.0
2008-11-19 04:41:00,1.5542,1.5542,1.5541,1.5542,30000000.0
2008-11-19 04:42:00,1.5542,1.5542,1.554,1.554,22800000.0
2008-11-19 04:43:00,1.5548,1.555,1.5545,1.5545,64800000.0
2008-11-19 04:44:00,1.55415,1.55425,1.554,1.5541,64800000.0
2008-11-19 04:45:00,1.5541,1.5541,1.5538,1.55395,63600000.0
2008-11-19 04:46:00,1.55395,1.5541,1.5537,1.55395,54000000.0
2008-11-19 04:47:00,1.5539,1.554,1.55385,1.55395,15600000.0
2008-11-19 04:48:00,1.55395,1.5542,1.55395,1.5541,55200000.0
2008-11-19 04:49:00,1.55415,1.55415,1.55395,1.5541,31200000.0
2008-11-19 04:50:00,1.55425,1.5545,1.55405,1.5545,40800000.0
2008-11-19 04:51:00,1.55465,1.55485,1.55435,1.55465,29400000.0
2008-11-19 04:52:00,1.55465,1.55465,1.5542,1.5543,39600000.0
2008-11-19 04:53:00,1.55445,1.5547,1.5543,1.5547,14400000.0
2008-11-19 04:54:00,1.55465,1.5551,1.5545,1.55485,42000000.0
2008-11-19 04:55:00,1.5548,1.55485,1.55445,1.55475,30000000.0
2008-11-19 04:56:00,1.55465,1.5547,1.5545,1.55455,13200000.0
2008-11-19 04:57:00,1.5546,1.5547,1.55455,1.5547,9600000.0
2008-11-19 04:58:00,1.55475,1.55515,1.55475,1.5549,23600000.0
2008-11-19 04:59:00,1.55495,1.55495,1.5547,1.5547,16800000.0
2008-11-19 05:00:00,1.55495,1.5554,1.55485,1.55535,25200000.0
2008-11-19 05:01:00,1.55525,1.5554,1.5549,1.5551,22500000.0
2008-11-19 05:02:00,1.55505,1.55505,1.55495,1.55495,2400000.0
2008-11-19 05:03:00,1.555,1.555,1.5546,1.5548,6000000.0
2008-11-19 05:04:00,1.55485,1.55485,1.5546,1.5546,6000000.0
2008-11-19 05:05:00,1.5547,1.55485,1.55385,1.5542,64600000.0
2008-11-19 05:06:00,1.55425,1.55425,1.5537,1.55415,42800000.0
2008-11-19 05:07:00,1.5542,1.5547,1.5538,1.55445,110600000.0
2008-11-19 05:08:00,1.5546,1.55485,1.55405,1.5542,66000000.0
2008-11-19 05:09:00,1.5542,1.5545,1.5538,1.55405,73200000.0
2008-11-19 05:10:00,1.554,1.554,1.5538,1.55395,15600000.0
2008-11-19 05:11:00,1.5539,1.5539,1.5539,1.5539,1200000.0
2008-11-19 05:12:00,1.5539,1.55395,1.5539,1.5539,25200000.0
2008-11-19 05:13:00,1.554,1.5544,1.5538,1.55435,88100000.0
2008-11-19 05:14:00,1.55435,1.55435,1.5538,1.55385,121000000.0
2008-11-19 05:15:00,1.554,1.554,1.55345,1.55395,67800000.0
2008-11-19 05:16:00,1.55395,1.55415,1.55365,1.55415,61700000.0
2008-11-19 05:17:00,1.55415,1.5542,1.55375,1.55415,103500000.0
2008-11-19 05:18:00,1.55415,1.5542,1.5538,1.55395,52200000.0
2008-11-19 05:19:00,1.55395,1.5542,1.5537,1.55375,41200000.0
2008-11-19 05:20:00,1.55375,1.554,1.5537,1.5539,103900000.0
2008-11-19 05:21:00,1.5539,1.5544,1.5535,1.5544,61100000.0
2008-11-19 05:22:00,1.55445,1.5546,1.554,1.554,37200000.0
2008-11-19 05:23:00,1.554,1.554,1.554,1.554,1200000.0
2008-11-19 05:24:00,1.5539,1.5541,1.55375,1.554,54700000.0
2008-11-19 05:25:00,1.554,1.55415,1.5538,1.55395,55800000.0
2008-11-19 05:26:00,1.55395,1.55405,1.5535,1.5536,65900000.0
2008-11-19 05:27:00,1.5536,1.5539,1.55345,1.5535,109100000.0
2008-11-19 05:28:00,1.55365,1.5541,1.5535,1.5539,82000000.0
2008-11-19 05:29:00,1.55375,1.55415,1.55375,1.5541,44800000.0
2008-11-19 05:30:00,1.5539,1.5542,1.5538,1.55415,28900000.0
2008-11-19 05:31:00,1.5542,1.5543,1.5541,1.5543,15600000.0
2008-11-19 05:32:00,1.55435,1.55435,1.55385,1.55405,30000000.0
2008-11-19 05:33:00,1.554,1.554,1.5533,1.5537,65700000.0
2008-11-19 05:34:00,1.5538,1.5538,1.5535,1.55365,37200000.0
2008-11-19 05:35:00,1.5537,1.55425,1.5537,1.55405,70800000.0
2008-11-19 05:36:00,1.55435,1.55435,1.5541,1.55435,14400000.0
2008-11-19 05:37:00,1.55445,1.55475,1.5544,1.5547,18000000.0
2008-11-19 05:38:00,1.5546,1.5551,1.5546,1.5551,22800000.0
2008-11-19 05:39:00,1.55505,1.55505,1.55475,1.5548,19200000.0
2008-11-19 05:40:00,1.55485,1.5549,1.5545,1.5546,25200000.0
2008-11-19 05:41:00,1.55455,1.55475,1.5545,1.5545,15600000.0
2008-11-19 05:42:00,1.55455,1.5549,1.55435,1.5547,43900000.0
2008-11-19 05:43:00,1.5548,1.55515,1.5547,1.5547,39600000.0
2008-11-19 05:44:00,1.55465,1.55485,1.5546,1.55485,30000000.0
2008-11-19 05:45:00,1.5548,1.5548,1.55475,1.5548,3600000.0
2008-11-19 05:46:00,1.55485,1.5551,1.5546,1.55475,27600000.0
2008-11-19 05:47:00,1.5547,1.5548,1.5547,1.5547,8400000.0
2008-11-19 05:48:00,1.55465,1.5554,1.55465,1.55515,69600000.0
2008-11-19 05:49:00,1.5552,1.5553,1.5549,1.5549,34800000.0
2008-11-19 05:50:00,1.5549,1.5549,1.55475,1.5549,16800000.0
2008-11-19 05:51:00,1.5549,1.555,1.55485,1.555,42000000.0
2008-11-19 05:52:00,1.5551,1.5554,1.5549,1.55535,46800000.0
2008-11-19 05:53:00,1.55535,1.5555,1.55525,1.55525,16800000.0
2008-11-19 05:54:00,1.5552,1.5552,1.555,1.55505,7200000.0
2008-11-19 05:55:00,1.55515,1.55525,1.55515,1.55525,4800000.0
2008-11-19 05:56:00,1.55525,1.5561,1.55525,1.5559,42000000.0
2008-11-19 05:57:00,1.55585,1.556,1.5555,1.55585,43200000.0
2008-11-19 05:58:00,1.5559,1.55625,1.5554,1.55565,32900000.0
2008-11-19 05:59:00,1.5558,1.55605,1.5552,1.5552,57300000.0
2008-11-19 06:00:00,1.5552,1.5555,1.55475,1.55485,36000000.0
2008-11-19 06:01:00,1.5547,1.55485,1.5544,1.5546,39600000.0
2008-11-19 06:02:00,1.55455,1.55505,1.55445,1.55505,15600000.0
2008-11-19 06:03:00,1.5551,1.5552,1.5547,1.5549,28800000.0
2008-11-19 06:04:00,1.55485,1.55495,1.5548,1.5549,14400000.0
2008-11-19 06:05:00,1.5548,1.5548,1.5544,1.5548,52000000.0
2008-11-19 06:06:00,1.5548,1.5553,1.55475,1.55515,55000000.0
2008-11-19 06:07:00,1.55515,1.55525,1.555,1.55525,32500000.0
2008-11-19 06:08:00,1.5552,1.55555,1.5552,1.5552,14400000.0
2008-11-19 06:09:00,1.5554,1.5557,1.5552,1.55565,28500000.0
2008-11-19 06:10:00,1.5556,1.5556,1.55515,1.55515,28800000.0
2008-11-19 06:11:00,1.5552,1.55535,1.55475,1.5549,66700000.0
2008-11-19 06:12:00,1.55515,1.5554,1.55435,1.5544,112600000.0
2008-11-19 06:13:00,1.5544,1.5544,1.5543,1.5544,32000000.0
2008-11-19 06:14:00,1.5543,1.55445,1.5543,1.5543,19000000.0
2008-11-19 06:15:00,1.5543,1.5543,1.5543,1.5543,41000000.0
2008-11-19 06:16:00,1.5543,1.5543,1.5543,1.5543,54000000.0
2008-11-19 06:17:00,1.5543,1.5543,1.5519,1.5524,84900000.0
2008-11-19 06:18:00,1.55225,1.55335,1.5518,1.5533,72000000.0
2008-11-19 06:19:00,1.55335,1.5534,1.55315,1.55315,24000000.0
2008-11-19 06:20:00,1.55325,1.5535,1.55315,1.55325,13200000.0
2008-11-19 06:21:00,1.55325,1.5543,1.55245,1.55315,98700000.0
2008-11-19 06:22:00,1.55285,1.55325,1.5528,1.55325,48000000.0
2008-11-19 06:23:00,1.55325,1.5535,1.55305,1.55345,40800000.0
2008-11-19 06:24:00,1.55345,1.5536,1.5534,1.5535,14400000.0
2008-11-19 06:25:00,1.5535,1.55355,1.55245,1.5527,280800000.0
2008-11-19 06:26:00,1.5527,1.55465,1.5527,1.5546,129200000.0
2008-11-19 06:27:00,1.55455,1.55455,1.5541,1.5544,68400000.0
2008-11-19 06:28:00,1.55435,1.5544,1.554,1.55415,60000000.0
2008-11-19 06:29:00,1.5542,1.55445,1.55415,1.55445,22800000.0
2008-11-19 06:30:00,1.55455,1.5547,1.55455,1.5547,69600000.0
2008-11-19 06:31:00,1.5547,1.55485,1.55455,1.55485,107100000.0
2008-11-19 06:32:00,1.5549,1.55495,1.5548,1.5548,10800000.0
2008-11-19 06:33:00,1.55465,1.5554,1.5546,1.5551,39600000.0
2008-11-19 06:34:00,1.55505,1.5551,1.5548,1.5551,28800000.0
2008-11-19 06:35:00,1.55515,1.55515,1.5547,1.55505,52800000.0
2008-11-19 06:36:00,1.5551,1.55565,1.5551,1.55555,36000000.0
2008-11-19 06:37:00,1.5556,1.5556,1.5555,1.5555,3600000.0
2008-11-19 06:38:00,1.5556,1.5556,1.55525,1.5554,26400000.0
2008-11-19 06:39:00,1.55545,1.55555,1.5552,1.55535,31200000.0
2008-11-19 06:40:00,1.5553,1.5554,1.55525,1.5554,7200000.0
2008-11-19 06:41:00,1.55535,1.5555,1.55535,1.55545,9600000.0
2008-11-19 06:42:00,1.55535,1.5555,1.55535,1.5554,15600000.0
2008-11-19 06:43:00,1.55535,1.5556,1.55525,1.5556,19200000.0
2008-11-19 06:44:00,1.55565,1.5559,1.5554,1.55585,41400000.0
2008-11-19 06:45:00,1.5559,1.5562,1.55585,1.5561,54600000.0
2008-11-19 06:46:00,1.55605,1.5561,1.556,1.556,34600000.0
2008-11-19 06:47:00,1.55635,1.5569,1.55615,1.55635,31200000.0
2008-11-19 06:48:00,1.5563,1.55635,1.5562,1.5563,7200000.0
2008-11-19 06:49:00,1.55635,1.5564,1.556,1.55615,21600000.0
2008-11-19 06:50:00,1.55615,1.55625,1.556,1.55615,26400000.0
2008-11-19 06:51:00,1.5559,1.5564,1.5556,1.5563,4800000.0
2008-11-19 06:52:00,1.5561,1.5561,1.556,1.556,4800000.0
2008-11-19 06:53:00,1.556,1.556,1.556,1.556,8400000.0
2008-11-19 06:54:00,1.556,1.556,1.556,1.556,22800000.0
2008-11-19 06:55:00,1.556,1.55615,1.556,1.556,27600000.0
2008-11-19 06:56:00,1.556,1.5561,1.556,1.556,16800000.0
2008-11-19 06:57:00,1.556,1.556,1.556,1.556,31200000.0
2008-11-19 06:58:00,1.556,1.556,1.556,1.556,3600000.0
2008-11-19 06:59:00,1.556,1.5561,1.556,1.556,46800000.0
2008-11-19 07:00:00,1.556,1.556,1.556,1.556,49200000.0
2008-11-19 07:01:00,1.556,1.556,1.556,1.556,22800000.0
2008-11-19 07:02:00,1.556,1.55635,1.556,1.5562,32400000.0
2008-11-19 07:03:00,1.5563,1.55645,1.5562,1.5563,15600000.0
2008-11-19 07:04:00,1.5563,1.55645,1.55615,1.55625,22800000.0
2008-11-19 07:05:00,1.5563,1.55655,1.55625,1.5563,12000000.0
2008-11-19 07:06:00,1.55655,1.55655,1.5563,1.5563,6000000.0
2008-11-19 07:07:00,1.5562,1.5563,1.5562,1.5563,8400000.0
2008-11-19 07:08:00,1.55645,1.55645,1.5562,1.5562,7200000.0
2008-11-19 07:09:00,1.5562,1.55655,1.5562,1.55625,14400000.0
2008-11-19 07:10:00,1.55625,1.55645,1.55625,1.5563,13200000.0
2008-11-19 07:11:00,1.5563,1.55645,1.55615,1.55615,16800000.0
2008-11-19 07:12:00,1.5567,1.5567,1.5559,1.5565,16800000.0
2008-11-19 07:13:00,1.5563,1.5563,1.556,1.556,16800000.0
2008-11-19 07:14:00,1.556,1.556,1.556,1.556,10800000.0
2008-11-19 07:15:00,1.556,1.556,1.556,1.556,21600000.0
2008-11-19 07:16:00,1.556,1.556,1.556,1.556,18000000.0
2008-11-19 07:17:00,1.556,1.556,1.556,1.556,7200000.0
2008-11-19 07:18:00,1.556,1.556,1.556,1.556,9600000.0
2008-11-19 07:19:00,1.556,1.556,1.556,1.556,18000000.0
2008-11-19 07:20:00,1.556,1.556,1.55445,1.5548,154600000.0
2008-11-19 07:21:00,1.55485,1.55515,1.55485,1.55515,52500000.0
2008-11-19 07:22:00,1.55525,1.55525,1.555,1.5552,20400000.0
2008-11-19 07:23:00,1.5553,1.556,1.5553,1.55545,45600000.0
2008-11-19 07:24:00,1.5554,1.5554,1.55505,1.55525,52800000.0
2008-11-19 07:25:00,1.5575,1.5578,1.5575,1.5576,21600000.0
2008-11-19 07:26:00,1.55535,1.55535,1.55515,1.55515,21600000.0
2008-11-19 07:27:00,1.5551,1.5551,1.5551,1.5551,1200000.0
2008-11-19 07:28:00,1.55515,1.55515,1.5547,1.55475,42000000.0
2008-11-19 07:29:00,1.55475,1.55475,1.55445,1.55455,110100000.0
2008-11-19 07:30:00,1.55455,1.5552,1.55455,1.55485,120000000.0
2008-11-19 07:31:00,1.5551,1.55535,1.5549,1.55505,26400000.0
2008-11-19 07:32:00,1.55525,1.55605,1.55505,1.5556,63600000.0
2008-11-19 07:33:00,1.55555,1.55565,1.55525,1.5553,37200000.0
2008-11-19 07:34:00,1.55535,1.55595,1.55535,1.55595,44100000.0
2008-11-19 07:35:00,1.55585,1.55585,1.5552,1.5555,58100000.0
2008-11-19 07:36:00,1.5554,1.55575,1.5552,1.5555,41700000.0
2008-11-19 07:37:00,1.5555,1.55595,1.5553,1.5553,36000000.0
2008-11-19 07:38:00,1.5555,1.5556,1.55525,1.55555,52800000.0
2008-11-19 07:39:00,1.55555,1.5559,1.55555,1.5558,18000000.0
2008-11-19 07:40:00,1.5557,1.5559,1.5552,1.55525,39600000.0
2008-11-19 07:41:00,1.5553,1.5557,1.5553,1.5557,49200000.0
2008-11-19 07:42:00,1.5557,1.5559,1.5553,1.55575,38100000.0
2008-11-19 07:43:00,1.55575,1.55665,1.55575,1.5566,45300000.0
2008-11-19 07:44:00,1.55655,1.55655,1.5553,1.5558,84500000.0
2008-11-19 07:45:00,1.5559,1.55625,1.5556,1.55625,45400000.0
2008-11-19 07:46:00,1.5563,1.55655,1.5563,1.5563,49300000.0
2008-11-19 07:47:00,1.5563,1.55635,1.5563,1.55635,6000000.0
2008-11-19 07:48:00,1.5566,1.5566,1.55635,1.55645,27600000.0
2008-11-19 07:49:00,1.5564,1.5564,1.5559,1.5561,43200000.0
2008-11-19 07:50:00,1.556,1.55615,1.55535,1.55605,59700000.0
2008-11-19 07:51:00,1.5561,1.5565,1.5557,1.5564,66900000.0
2008-11-19 07:52:00,1.5564,1.557,1.55625,1.55685,67900000.0
2008-11-19 07:53:00,1.5565,1.557,1.55635,1.5566,72000000.0
2008-11-19 07:54:00,1.55655,1.55675,1.55635,1.5565,50400000.0
2008-11-19 07:55:00,1.5566,1.5566,1.55615,1.5563,34800000.0
2008-11-19 07:56:00,1.55635,1.55635,1.5562,1.55625,8400000.0
2008-11-19 07:57:00,1.5563,1.5563,1.5561,1.5561,30000000.0
2008-11-19 07:58:00,1.5563,1.55665,1.5562,1.5564,52800000.0
2008-11-19 07:59:00,1.55645,1.55655,1.5562,1.55655,19200000.0
2008-11-19 08:00:00,1.5565,1.55665,1.55635,1.55635,16800000.0
2008-11-19 08:01:00,1.5563,1.55645,1.55625,1.5563,37800000.0
2008-11-19 08:02:00,1.55625,1.5572,1.5562,1.557,105800000.0
2008-11-19 08:03:00,1.5569,1.5573,1.5568,1.55725,67100000.0
2008-11-19 08:04:00,1.5571,1.558,1.557,1.5572,51900000.0
2008-11-19 08:05:00,1.5572,1.5578,1.5572,1.55755,41500000.0
2008-11-19 08:06:00,1.5574,1.55775,1.5574,1.5576,43200000.0
2008-11-19 08:07:00,1.55765,1.55765,1.5573,1.5573,18000000.0
2008-11-19 08:08:00,1.5573,1.5573,1.556,1.55665,103200000.0
2008-11-19 08:09:00,1.5569,1.5571,1.55655,1.55695,73200000.0
2008-11-19 08:10:00,1.55675,1.55695,1.5566,1.55695,56400000.0
2008-11-19 08:11:00,1.55695,1.5571,1.5568,1.5568,40800000.0
2008-11-19 08:12:00,1.5568,1.5568,1.5565,1.55655,272400000.0
2008-11-19 08:13:00,1.55655,1.5568,1.5565,1.5566,103800000.0
2008-11-19 08:14:00,1.5566,1.55685,1.5565,1.5568,29800000.0
2008-11-19 08:15:00,1.5568,1.5568,1.5565,1.55655,69200000.0
2008-11-19 08:16:00,1.5568,1.5569,1.55675,1.5569,8400000.0
2008-11-19 08:17:00,1.5569,1.5573,1.5568,1.55715,36100000.0
2008-11-19 08:18:00,1.55725,1.5573,1.5569,1.5569,103700000.0
2008-11-19 08:19:00,1.5569,1.5572,1.5569,1.55715,17700000.0
2008-11-19 08:20:00,1.5572,1.5574,1.55715,1.5574,26600000.0
2008-11-19 08:21:00,1.5573,1.5574,1.5572,1.5572,19200000.0
2008-11-19 08:22:00,1.5572,1.5572,1.5572,1.5572,10800000.0
2008-11-19 08:23:00,1.5572,1.5572,1.5572,1.5572,18000000.0
2008-11-19 08:24:00,1.5572,1.55745,1.5572,1.55745,37200000.0
2008-11-19 08:25:00,1.55745,1.55775,1.55745,1.55745,20400000.0
2008-11-19 08:26:00,1.5575,1.5577,1.5574,1.5575,18000000.0
2008-11-19 08:27:00,1.5574,1.55795,1.5574,1.5577,9600000.0
2008-11-19 08:28:00,1.55765,1.5577,1.5575,1.55765,9600000.0
2008-11-19 08:29:00,1.5576,1.5579,1.5575,1.5575,37200000.0
2008-11-19 08:30:00,1.5575,1.55765,1.5575,1.5576,10800000.0
2008-11-19 08:31:00,1.5576,1.55765,1.5575,1.5575,56400000.0
2008-11-19 08:32:00,1.5575,1.5575,1.5575,1.5575,126000000.0
2008-11-19 08:33:00,1.5575,1.5575,1.5575,1.5575,7200000.0
2008-11-19 08:34:00,1.5575,1.5575,1.5575,1.5575,46800000.0
2008-11-19 08:35:00,1.5575,1.5575,1.5575,1.5575,64800000.0
2008-11-19 08:36:00,1.5575,1.55755,1.5575,1.5575,84000000.0
2008-11-19 08:37:00,1.5575,1.5575,1.5575,1.5575,32400000.0
2008-11-19 08:38:00,1.5575,1.5575,1.5575,1.5575,10800000.0
2008-11-19 08:39:00,1.5575,1.5575,1.5575,1.5575,10800000.0
2008-11-19 08:40:00,1.5575,1.5575,1.5575,1.5575,54000000.0
2008-11-19 08:41:00,1.5575,1.5575,1.5575,1.5575,50400000.0
2008-11-19 08:42:00,1.5575,1.5575,1.5575,1.5575,32400000.0
2008-11-19 08:43:00,1.5575,1.5575,1.5575,1.5575,61200000.0
2008-11-19 08:44:00,1.5575,1.5575,1.5575,1.5575,64800000.0
2008-11-19 08:45:00,1.5575,1.5577,1.5575,1.5576,116400000.0
2008-11-19 08:46:00,1.5576,1.55865,1.5576,1.5583,92500000.0
2008-11-19 08:47:00,1.5583,1.5583,1.5573,1.5573,76800000.0
2008-11-19 08:48:00,1.55735,1.5574,1.5573,1.5573,135300000.0
2008-11-19 08:49:00,1.5573,1.5573,1.5571,1.5573,75600000.0
2008-11-19 08:50:00,1.5571,1.5573,1.5571,1.5573,118800000.0
2008-11-19 08:51:00,1.5573,1.5573,1.5571,1.5573,98400000.0
2008-11-19 08:52:00,1.5573,1.5574,1.5573,1.5574,55200000.0
2008-11-19 08:53:00,1.55735,1.5575,1.5573,1.5575,104700000.0
2008-11-19 08:54:00,1.55755,1.5576,1.5573,1.5573,80400000.0
2008-11-19 08:55:00,1.5573,1.5573,1.5573,1.5573,16200000.0
2008-11-19 08:56:00,1.55735,1.5577,1.5573,1.55765,61100000.0
2008-11-19 08:57:00,1.5578,1.5581,1.5575,1.55765,120900000.0
2008-11-19 08:58:00,1.5576,1.5577,1.5576,1.5576,104400000.0
2008-11-19 08:59:00,1.5576,1.55765,1.5576,1.5576,182400000.0
2008-11-19 09:00:00,1.5576,1.5576,1.5575,1.5576,112500000.0
2008-11-19 09:01:00,1.5576,1.5576,1.5576,1.5576,64800000.0
2008-11-19 09:02:00,1.5576,1.5577,1.5574,1.5576,239299999.0
2008-11-19 09:03:00,1.5576,1.5576,1.5572,1.5576,459299995.0
2008-11-19 09:04:00,1.5576,1.5576,1.55615,1.5564,617099998.0
2008-11-19 09:05:00,1.5564,1.55645,1.556,1.55605,160800000.0
2008-11-19 09:06:00,1.55605,1.5563,1.556,1.5561,115200000.0
2008-11-19 09:07:00,1.5562,1.5566,1.556,1.5562,141400000.0
2008-11-19 09:08:00,1.5562,1.55665,1.5562,1.55665,15600000.0
2008-11-19 09:09:00,1.5564,1.5575,1.5564,1.55735,101600000.0
2008-11-19 09:10:00,1.5574,1.55755,1.55715,1.55715,40800000.0
2008-11-19 09:11:00,1.55715,1.5575,1.5571,1.5572,27600000.0
2008-11-19 09:12:00,1.5573,1.55775,1.5573,1.55765,60000000.0
2008-11-19 09:13:00,1.5576,1.55795,1.5576,1.55795,38400000.0
2008-11-19 09:14:00,1.55795,1.55795,1.55755,1.5577,39600000.0
2008-11-19 09:15:00,1.5579,1.55815,1.55765,1.55765,57600000.0
2008-11-19 09:16:00,1.5577,1.55865,1.5577,1.5582,38400000.0
2008-11-19 09:17:00,1.55815,1.5583,1.55795,1.558,36000000.0
2008-11-19 09:18:00,1.55795,1.55805,1.5576,1.5576,54800000.0
2008-11-19 09:19:00,1.5576,1.55765,1.55715,1.55765,76700000.0
2008-11-19 09:20:00,1.5576,1.558,1.5576,1.5577,88900000.0
2008-11-19 09:21:00,1.55765,1.55795,1.557,1.5571,97100000.0
2008-11-19 09:22:00,1.55705,1.5572,1.5563,1.5569,105700000.0
2008-11-19 09:23:00,1.557,1.55745,1.55635,1.5564,141500000.0
2008-11-19 09:24:00,1.55635,1.5565,1.55615,1.5564,100300000.0
2008-11-19 09:25:00,1.55645,1.5573,1.55645,1.55705,43580000.0
2008-11-19 09:26:00,1.55705,1.55715,1.55675,1.55715,14400000.0
2008-11-19 09:27:00,1.5572,1.5576,1.55695,1.55705,37600000.0
2008-11-19 09:28:00,1.5574,1.5575,1.557,1.557,40800000.0
2008-11-19 09:29:00,1.55695,1.55735,1.55695,1.55725,22000000.0
2008-11-19 09:30:00,1.5571,1.5578,1.55675,1.5578,38400000.0
2008-11-19 09:31:00,1.5578,1.5578,1.55735,1.5578,42400000.0
2008-11-19 09:32:00,1.5578,1.5578,1.5573,1.55735,98600000.0
2008-11-19 09:33:00,1.55735,1.55765,1.55705,1.55725,131600000.0
2008-11-19 09:34:00,1.5572,1.55805,1.55685,1.55785,79600000.0
2008-11-19 09:35:00,1.55785,1.559,1.55735,1.5579,65800000.0
2008-11-19 09:36:00,1.5578,1.5583,1.5575,1.55775,39000000.0
2008-11-19 09:37:00,1.55765,1.5581,1.5569,1.55695,87500000.0
2008-11-19 09:38:00,1.55695,1.55795,1.55655,1.55795,61600000.0
2008-11-19 09:39:00,1.558,1.5581,1.5577,1.5577,33600000.0
2008-11-19 09:40:00,1.55765,1.5582,1.55765,1.5581,51500000.0
2008-11-19 09:41:00,1.5582,1.5586,1.5582,1.5585,57400000.0
2008-11-19 09:42:00,1.55855,1.55955,1.55855,1.55935,78800000.0
2008-11-19 09:43:00,1.5593,1.56025,1.5584,1.55885,131300000.0
2008-11-19 09:44:00,1.5588,1.56005,1.55875,1.5599,104500000.0
2008-11-19 09:45:00,1.55995,1.56045,1.5598,1.56,90700000.0
2008-11-19 09:46:00,1.56,1.56035,1.55955,1.55955,93000000.0
2008-11-19 09:47:00,1.55955,1.56025,1.5586,1.56015,124400000.0
2008-11-19 09:48:00,1.56015,1.56045,1.55945,1.56025,115100000.0
2008-11-19 09:49:00,1.5603,1.56245,1.55985,1.56215,98500000.0
2008-11-19 09:50:00,1.5621,1.5621,1.5597,1.56175,123600000.0
2008-11-19 09:51:00,1.56165,1.5619,1.56065,1.5609,137900000.0
2008-11-19 09:52:00,1.56105,1.5618,1.56095,1.56155,120200000.0
2008-11-19 09:53:00,1.56155,1.5629,1.5614,1.56235,117300000.0
2008-11-19 09:54:00,1.56235,1.56325,1.56215,1.5631,138400000.0
2008-11-19 09:55:00,1.56325,1.5644,1.56325,1.5644,105600000.0
2008-11-19 09:56:00,1.5644,1.5644,1.5635,1.56395,124300000.0
2008-11-19 09:57:00,1.56365,1.5639,1.5631,1.56345,151100000.0
2008-11-19 09:58:00,1.5634,1.56365,1.5624,1.56245,143200000.0
2008-11-19 09:59:00,1.56255,1.56265,1.5619,1.56235,106300000.0
2008-11-19 10:00:00,1.56245,1.5631,1.56235,1.563,154800000.0
2008-11-19 10:01:00,1.56305,1.56305,1.56255,1.56305,26400000.0
2008-11-19 10:02:00,1.563,1.56315,1.56235,1.5629,90000000.0
2008-11-19 10:03:00,1.56295,1.563,1.5619,1.562,77900000.0
2008-11-19 10:04:00,1.56195,1.5634,1.56195,1.5632,149900000.0
2008-11-19 10:05:00,1.56325,1.56325,1.5624,1.56295,99300000.0
2008-11-19 10:06:00,1.56255,1.5626,1.5622,1.5625,83400000.0
2008-11-19 10:07:00,1.56295,1.56295,1.562,1.56205,103400000.0
2008-11-19 10:08:00,1.562,1.5621,1.56195,1.56195,39600000.0
2008-11-19 10:09:00,1.5621,1.56245,1.56205,1.5623,94900000.0
2008-11-19 10:10:00,1.5623,1.5624,1.5603,1.5619,127900000.0
2008-11-19 10:11:00,1.5619,1.56205,1.5614,1.5614,41700000.0
2008-11-19 10:12:00,1.5614,1.5614,1.5614,1.5614,22800000.0
2008-11-19 10:13:00,1.5614,1.56175,1.5614,1.56165,86600000.0
2008-11-19 10:14:00,1.56145,1.5619,1.561,1.5614,125100000.0
2008-11-19 10:15:00,1.5614,1.56175,1.5613,1.5615,88700000.0
2008-11-19 10:16:00,1.56145,1.56165,1.56125,1.56135,89500000.0
2008-11-19 10:17:00,1.5613,1.56165,1.56125,1.56145,130900000.0
2008-11-19 10:18:00,1.56145,1.56165,1.561,1.561,129400000.0
2008-11-19 10:19:00,1.5611,1.56125,1.561,1.561,58400000.0
2008-11-19 10:20:00,1.561,1.5613,1.5607,1.56085,91100000.0
2008-11-19 10:21:00,1.56055,1.5613,1.5604,1.56045,131900000.0
2008-11-19 10:22:00,1.56045,1.5605,1.5599,1.5602,140100000.0
2008-11-19 10:23:00,1.5602,1.56075,1.56005,1.5606,79900000.0
2008-11-19 10:24:00,1.56115,1.5616,1.56115,1.5615,73200000.0
2008-11-19 10:25:00,1.5615,1.5615,1.56055,1.56055,113000000.0
2008-11-19 10:26:00,1.5609,1.56105,1.56055,1.56065,121500000.0
2008-11-19 10:27:00,1.5608,1.5611,1.56055,1.56095,72300000.0
2008-11-19 10:28:00,1.56095,1.56105,1.5601,1.5606,160800000.0
2008-11-19 10:29:00,1.5605,1.56115,1.55965,1.55965,141400000.0
2008-11-19 10:30:00,1.55985,1.55995,1.5591,1.5593,56200000.0
2008-11-19 10:31:00,1.5593,1.5606,1.5588,1.56035,91000000.0
2008-11-19 10:32:00,1.56035,1.5606,1.55985,1.5606,55900000.0
2008-11-19 10:33:00,1.5607,1.5611,1.56025,1.56025,115300000.0
2008-11-19 10:34:00,1.5602,1.56165,1.5602,1.5614,72300000.0
2008-11-19 10:35:00,1.5608,1.5614,1.56035,1.56045,65900000.0
2008-11-19 10:36:00,1.56065,1.5609,1.5605,1.5605,87700000.0
2008-11-19 10:37:00,1.5605,1.5608,1.55995,1.5607,109900000.0
2008-11-19 10:38:00,1.56075,1.56075,1.55965,1.5597,100900000.0
2008-11-19 10:39:00,1.5598,1.56005,1.5593,1.55955,120500000.0
2008-11-19 10:40:00,1.55945,1.55955,1.55915,1.55935,72200000.0
2008-11-19 10:41:00,1.55935,1.5595,1.559,1.55905,434600000.0
2008-11-19 10:42:00,1.559,1.5598,1.559,1.5595,342600000.0
2008-11-19 10:43:00,1.55945,1.55995,1.55945,1.5599,112500000.0
2008-11-19 10:44:00,1.5599,1.56005,1.5591,1.5591,67500000.0
2008-11-19 10:45:00,1.5591,1.5591,1.5591,1.5591,37800000.0
2008-11-19 10:46:00,1.5591,1.55915,1.5591,1.5591,77400000.0
2008-11-19 10:47:00,1.5591,1.5597,1.5587,1.5587,312700000.0
2008-11-19 10:48:00,1.5587,1.5587,1.5578,1.5578,278000000.0
2008-11-19 10:49:00,1.5579,1.55805,1.55755,1.5577,114700000.0
2008-11-19 10:50:00,1.55785,1.55805,1.55695,1.5571,112700000.0
2008-11-19 10:51:00,1.5572,1.55775,1.5567,1.5571,136600000.0
2008-11-19 10:52:00,1.5579,1.55895,1.55755,1.55895,140500000.0
2008-11-19 10:53:00,1.55865,1.55885,1.55835,1.55855,92900000.0
2008-11-19 10:54:00,1.55855,1.5595,1.55795,1.5584,136400000.0
2008-11-19 10:55:00,1.55835,1.55915,1.5572,1.5575,110500000.0
2008-11-19 10:56:00,1.5576,1.55765,1.55695,1.5574,57300000.0
2008-11-19 10:57:00,1.55745,1.5578,1.5574,1.55755,52800000.0
2008-11-19 10:58:00,1.5575,1.5578,1.55705,1.5578,124900000.0
2008-11-19 10:59:00,1.5578,1.559,1.5574,1.5586,139500000.0
2008-11-19 11:00:00,1.5586,1.5587,1.5571,1.5587,153900000.0
2008-11-19 11:01:00,1.55865,1.5591,1.5586,1.5586,94300000.0
2008-11-19 11:02:00,1.5586,1.5586,1.5571,1.55785,100700000.0
2008-11-19 11:03:00,1.55795,1.5587,1.55765,1.55825,137600000.0
2008-11-19 11:04:00,1.55815,1.55865,1.558,1.55805,94900000.0
2008-11-19 11:05:00,1.558,1.55925,1.55765,1.5591,105800000.0
2008-11-19 11:06:00,1.55905,1.5591,1.5586,1.55885,70900000.0
2008-11-19 11:07:00,1.55885,1.55895,1.5586,1.55865,67700000.0
2008-11-19 11:08:00,1.5587,1.5591,1.5582,1.55845,124700000.0
2008-11-19 11:09:00,1.55845,1.55845,1.5577,1.55785,151900000.0
2008-11-19 11:10:00,1.55805,1.5584,1.55775,1.5581,118400000.0
2008-11-19 11:11:00,1.5582,1.5585,1.55795,1.55845,99700000.0
2008-11-19 11:12:00,1.5584,1.55935,1.5584,1.5589,140400000.0
2008-11-19 11:13:00,1.5589,1.5593,1.5585,1.5591,92500000.0
2008-11-19 11:14:00,1.5591,1.5592,1.55865,1.55865,120700000.0
2008-11-19 11:15:00,1.55865,1.559,1.5582,1.5586,95200000.0
2008-11-19 11:16:00,1.55845,1.55845,1.5575,1.55755,131300000.0
2008-11-19 11:17:00,1.55775,1.55785,1.55685,1.55755,149100000.0
2008-11-19 11:18:00,1.5576,1.5579,1.55735,1.55765,141900000.0
2008-11-19 11:19:00,1.5576,1.5585,1.5575,1.558,106100000.0
2008-11-19 11:20:00,1.5582,1.5588,1.55795,1.5585,184800000.0
2008-11-19 11:21:00,1.5586,1.56115,1.5583,1.5611,138500000.0
2008-11-19 11:22:00,1.56095,1.56115,1.5594,1.5597,239100003.0
2008-11-19 11:23:00,1.5597,1.5608,1.55965,1.56045,131100000.0
2008-11-19 11:24:00,1.5603,1.56125,1.5603,1.56115,163700000.0
2008-11-19 11:25:00,1.56125,1.56125,1.5605,1.5606,107900000.0
2008-11-19 11:26:00,1.5606,1.56065,1.5602,1.56055,90400000.0
2008-11-19 11:27:00,1.56055,1.5606,1.5592,1.55925,1190400044.0
2008-11-19 11:28:00,1.5592,1.5592,1.5587,1.55895,90700000.0
2008-11-19 11:29:00,1.55895,1.5591,1.55845,1.55845,83100000.0
2008-11-19 11:30:00,1.55855,1.55865,1.55785,1.55805,121000000.0
2008-11-19 11:31:00,1.55805,1.55835,1.5573,1.5579,169900000.0
2008-11-19 11:32:00,1.55805,1.55805,1.55755,1.55775,125300000.0
2008-11-19 11:33:00,1.55785,1.5582,1.55785,1.5581,86400000.0
2008-11-19 11:34:00,1.55795,1.5588,1.55795,1.55835,110300000.0
2008-11-19 11:35:00,1.55825,1.5586,1.55785,1.5579,118000000.0
2008-11-19 11:36:00,1.5579,1.5589,1.5579,1.5587,128100000.0
2008-11-19 11:37:00,1.5587,1.5592,1.558,1.55815,125800000.0
2008-11-19 11:38:00,1.55825,1.55885,1.558,1.5586,119000000.0
2008-11-19 11:39:00,1.5586,1.55895,1.5584,1.5587,92100000.0
2008-11-19 11:40:00,1.5586,1.55915,1.5584,1.5584,94400000.0
2008-11-19 11:41:00,1.55835,1.5589,1.55785,1.5579,144600000.0
2008-11-19 11:42:00,1.55775,1.55865,1.55765,1.55825,163600000.0
2008-11-19 11:43:00,1.55825,1.55845,1.5579,1.55845,101900000.0
2008-11-19 11:44:00,1.5583,1.55835,1.5581,1.5581,53700000.0
2008-11-19 11:45:00,1.5582,1.5586,1.5579,1.55835,82200000.0
2008-11-19 11:46:00,1.5583,1.5587,1.55815,1.5585,71300000.0
2008-11-19 11:47:00,1.55855,1.5587,1.5584,1.5587,56600000.0
2008-11-19 11:48:00,1.5587,1.55895,1.55855,1.5587,62700000.0
2008-11-19 11:49:00,1.5588,1.5599,1.5586,1.5595,117200000.0
2008-11-19 11:50:00,1.55955,1.5607,1.5592,1.5607,85800000.0
2008-11-19 11:51:00,1.56065,1.5615,1.56025,1.56135,155800000.0
2008-11-19 11:52:00,1.5614,1.56185,1.5606,1.56065,148900000.0
2008-11-19 11:53:00,1.56075,1.5613,1.56075,1.5609,87900000.0
2008-11-19 11:54:00,1.56085,1.56105,1.5607,1.5607,84600000.0
2008-11-19 11:55:00,1.5607,1.56085,1.5607,1.5607,149700000.0
2008-11-19 11:56:00,1.5607,1.5607,1.5607,1.5607,57600000.0
2008-11-19 11:57:00,1.5607,1.5608,1.5607,1.5607,67000000.0
2008-11-19 11:58:00,1.5605,1.5605,1.5596,1.5603,49600000.0
2008-11-19 11:59:00,1.56045,1.5608,1.56035,1.56065,115800000.0
2008-11-19 12:00:00,1.5606,1.5612,1.5604,1.5606,116400000.0
2008-11-19 12:01:00,1.56045,1.561,1.56045,1.5609,81600000.0
2008-11-19 12:02:00,1.56095,1.5614,1.5609,1.5612,92200000.0
2008-11-19 12:03:00,1.5612,1.5613,1.56095,1.56105,90000000.0
2008-11-19 12:04:00,1.561,1.5616,1.561,1.56155,74900000.0
2008-11-19 12:05:00,1.56145,1.56155,1.56105,1.56105,84700000.0
2008-11-19 12:06:00,1.56105,1.5615,1.561,1.56115,147100000.0
2008-11-19 12:07:00,1.5611,1.5612,1.56095,1.56105,146600000.0
2008-11-19 12:08:00,1.561,1.561,1.5603,1.5607,105100000.0
2008-11-19 12:09:00,1.5608,1.56145,1.5605,1.56145,118200000.0
2008-11-19 12:10:00,1.56145,1.5616,1.561,1.5613,130100000.0
2008-11-19 12:11:00,1.5613,1.56135,1.561,1.5613,118600000.0
2008-11-19 12:12:00,1.5613,1.5617,1.56125,1.5613,93900000.0
2008-11-19 12:13:00,1.56135,1.56135,1.56045,1.5608,107800000.0
2008-11-19 12:14:00,1.5607,1.5612,1.5607,1.561,95800000.0
2008-11-19 12:15:00,1.561,1.5615,1.56085,1.56115,162300000.0
2008-11-19 12:16:00,1.5611,1.5614,1.5609,1.56125,103600000.0
2008-11-19 12:17:00,1.5612,1.56145,1.5597,1.5597,356100000.0
2008-11-19 12:18:00,1.5597,1.5597,1.55845,1.55875,258800000.0
2008-11-19 12:19:00,1.55875,1.5594,1.55865,1.5594,114300000.0
2008-11-19 12:20:00,1.5593,1.5599,1.5591,1.5596,154000000.0
2008-11-19 12:21:00,1.55955,1.5616,1.55955,1.5616,112800000.0
2008-11-19 12:22:00,1.5616,1.5621,1.56055,1.5607,136800000.0
2008-11-19 12:23:00,1.5608,1.5621,1.56075,1.5616,144500000.0
2008-11-19 12:24:00,1.5615,1.5615,1.5595,1.5596,167000000.0
2008-11-19 12:25:00,1.5596,1.5605,1.5596,1.5604,93400000.0
2008-11-19 12:26:00,1.5603,1.5607,1.5603,1.56055,28800000.0
2008-11-19 12:27:00,1.5605,1.5609,1.56025,1.56055,51600000.0
2008-11-19 12:28:00,1.5606,1.56085,1.5604,1.5605,73200000.0
2008-11-19 12:29:00,1.5605,1.5611,1.56035,1.56085,82200000.0
2008-11-19 12:30:00,1.56085,1.5614,1.5608,1.5611,115800000.0
2008-11-19 12:31:00,1.5611,1.5611,1.5599,1.5599,32800000.0
2008-11-19 12:32:00,1.55995,1.5603,1.55975,1.56015,108400000.0
2008-11-19 12:33:00,1.5601,1.5603,1.55985,1.55995,99600000.0
2008-11-19 12:34:00,1.55985,1.56015,1.5597,1.56015,108700000.0
2008-11-19 12:35:00,1.56015,1.56015,1.5598,1.5598,114500000.0
2008-11-19 12:36:00,1.5598,1.5598,1.5598,1.5598,79200000.0
2008-11-19 12:37:00,1.5598,1.5598,1.5598,1.5598,120000000.0
2008-11-19 12:38:00,1.5598,1.5598,1.5598,1.5598,96000000.0
2008-11-19 12:39:00,1.5598,1.5598,1.5587,1.5587,81300000.0
2008-11-19 12:40:00,1.5586,1.5587,1.5585,1.5587,81900000.0
2008-11-19 12:41:00,1.55855,1.55905,1.5585,1.5587,110800000.0
2008-11-19 12:42:00,1.5587,1.5603,1.5587,1.5597,145400000.0
2008-11-19 12:43:00,1.5597,1.5607,1.5594,1.56045,141900000.0
2008-11-19 12:44:00,1.5604,1.5604,1.55885,1.559,112900000.0
2008-11-19 12:45:00,1.559,1.5596,1.5584,1.5596,127200000.0
2008-11-19 12:46:00,1.55955,1.55985,1.559,1.559,111500000.0
2008-11-19 12:47:00,1.559,1.559,1.55715,1.5575,103700000.0
2008-11-19 12:48:00,1.55765,1.5581,1.5574,1.5576,104300000.0
2008-11-19 12:49:00,1.55765,1.55845,1.55765,1.55785,119200000.0
2008-11-19 12:50:00,1.55785,1.5582,1.55755,1.55815,106700000.0
2008-11-19 12:51:00,1.55825,1.55825,1.5577,1.55785,87600000.0
2008-11-19 12:52:00,1.5578,1.5578,1.55745,1.55755,53100000.0
2008-11-19 12:53:00,1.55755,1.55785,1.55725,1.5576,98700000.0
2008-11-19 12:54:00,1.55765,1.558,1.55755,1.55785,72500000.0
2008-11-19 12:55:00,1.5579,1.5579,1.5574,1.5578,97700000.0
2008-11-19 12:56:00,1.5578,1.55785,1.55745,1.55765,70500000.0
2008-11-19 12:57:00,1.55765,1.558,1.55765,1.55775,53500000.0
2008-11-19 12:58:00,1.55775,1.5579,1.55765,1.5579,21900000.0
2008-11-19 12:59:00,1.5579,1.558,1.5575,1.5575,77000000.0
2008-11-19 13:00:00,1.5575,1.5578,1.5574,1.55765,121800000.0
2008-11-19 13:01:00,1.55765,1.55775,1.55675,1.55685,94000000.0
2008-11-19 13:02:00,1.55695,1.55935,1.5568,1.55895,201400000.0
2008-11-19 13:03:00,1.559,1.55965,1.559,1.55915,114900000.0
2008-11-19 13:04:00,1.5591,1.55935,1.55905,1.5591,43300000.0
2008-11-19 13:05:00,1.559,1.55925,1.5575,1.558,329600000.0
2008-11-19 13:06:00,1.55835,1.55885,1.5577,1.5577,131800000.0
2008-11-19 13:07:00,1.5578,1.5584,1.55765,1.55835,64100000.0
2008-11-19 13:08:00,1.5584,1.55895,1.55835,1.5589,90500000.0
2008-11-19 13:09:00,1.5589,1.5593,1.5588,1.55925,119800000.0
2008-11-19 13:10:00,1.55925,1.55945,1.55905,1.5591,125500000.0
2008-11-19 13:11:00,1.5591,1.55965,1.55895,1.5593,114500000.0
2008-11-19 13:12:00,1.55935,1.5595,1.55885,1.55885,144000000.0
2008-11-19 13:13:00,1.5589,1.55925,1.55875,1.55895,97600000.0
2008-11-19 13:14:00,1.5589,1.55915,1.55875,1.5591,57900000.0
2008-11-19 13:15:00,1.5591,1.55915,1.55905,1.55905,62100000.0
2008-11-19 13:16:00,1.5591,1.5591,1.55885,1.559,56700000.0
2008-11-19 13:17:00,1.55895,1.55905,1.5588,1.5588,70100000.0
2008-11-19 13:18:00,1.55875,1.55885,1.5587,1.5587,43900000.0
2008-11-19 13:19:00,1.5588,1.5588,1.5584,1.55855,101100000.0
2008-11-19 13:20:00,1.5587,1.5589,1.5585,1.55855,91200000.0
2008-11-19 13:21:00,1.55855,1.55905,1.55845,1.55875,69100000.0
2008-11-19 13:22:00,1.5588,1.5589,1.5587,1.5588,41800000.0
2008-11-19 13:23:00,1.55885,1.55885,1.5584,1.5585,56500000.0
2008-11-19 13:24:00,1.55845,1.55865,1.55845,1.5585,46100000.0
2008-11-19 13:25:00,1.55855,1.55855,1.55805,1.55815,63400000.0
2008-11-19 13:26:00,1.55805,1.5582,1.55785,1.55785,40000000.0
2008-11-19 13:27:00,1.5579,1.55815,1.5578,1.55815,60100000.0
2008-11-19 13:28:00,1.5581,1.5592,1.5578,1.5591,46300000.0
2008-11-19 13:29:00,1.5591,1.5597,1.5587,1.55875,116000000.0
2008-11-19 13:30:00,1.55895,1.55905,1.55875,1.55905,66600000.0
2008-11-19 13:31:00,1.55895,1.55905,1.55855,1.55855,73500000.0
2008-11-19 13:32:00,1.5585,1.5586,1.558,1.55805,113200000.0
2008-11-19 13:33:00,1.55805,1.5584,1.5573,1.55825,948500008.0
2008-11-19 13:34:00,1.55855,1.55855,1.55745,1.55815,142640000.0
2008-11-19 13:35:00,1.5583,1.55865,1.5575,1.55775,139000000.0
2008-11-19 13:36:00,1.55775,1.5578,1.55745,1.55755,95800000.0
2008-11-19 13:37:00,1.55765,1.5583,1.55755,1.55805,87100000.0
2008-11-19 13:38:00,1.5581,1.55855,1.558,1.55835,65100000.0
2008-11-19 13:39:00,1.5585,1.55855,1.55765,1.55765,57400000.0
2008-11-19 13:40:00,1.55765,1.55765,1.55735,1.5574,15000000.0
2008-11-19 13:41:00,1.5573,1.55745,1.55715,1.55715,67100000.0
2008-11-19 13:42:00,1.55735,1.5579,1.55715,1.5579,103200000.0
2008-11-19 13:43:00,1.5579,1.5579,1.55755,1.55765,82300000.0
2008-11-19 13:44:00,1.55775,1.5578,1.5576,1.5576,35700000.0
2008-11-19 13:45:00,1.55785,1.5582,1.55765,1.5582,87300000.0
2008-11-19 13:46:00,1.5582,1.55855,1.558,1.5582,114500000.0
2008-11-19 13:47:00,1.558,1.5584,1.558,1.5583,43500000.0
2008-11-19 13:48:00,1.5582,1.5589,1.55805,1.55865,132200000.0
2008-11-19 13:49:00,1.55865,1.55885,1.5583,1.5587,91700000.0
2008-11-19 13:50:00,1.55875,1.5593,1.55835,1.55835,130600000.0
2008-11-19 13:51:00,1.5584,1.55845,1.558,1.55845,115400000.0
2008-11-19 13:52:00,1.5585,1.55855,1.55785,1.55795,165300000.0
2008-11-19 13:53:00,1.5579,1.55845,1.5576,1.55815,164000000.0
2008-11-19 13:54:00,1.55825,1.5586,1.5577,1.558,144500000.0
2008-11-19 13:55:00,1.5579,1.55835,1.55785,1.55835,46700000.0
2008-11-19 13:56:00,1.5584,1.55865,1.5581,1.5585,80200000.0
2008-11-19 13:57:00,1.55835,1.55855,1.5579,1.5579,87100000.0
2008-11-19 13:58:00,1.5581,1.55815,1.5577,1.5579,98700000.0
2008-11-19 13:59:00,1.5578,1.5588,1.5576,1.5586,131700000.0
2008-11-19 14:00:00,1.5586,1.5588,1.558,1.5586,131800000.0
2008-11-19 14:01:00,1.55855,1.5588,1.55815,1.5585,101600000.0
2008-11-19 14:02:00,1.55845,1.5587,1.5583,1.5586,56600000.0
2008-11-19 14:03:00,1.5587,1.5592,1.5585,1.55895,112200000.0
2008-11-19 14:04:00,1.55895,1.55995,1.55895,1.5596,97500000.0
2008-11-19 14:05:00,1.5596,1.55975,1.559,1.5595,132600000.0
2008-11-19 14:06:00,1.55965,1.55995,1.55935,1.55965,131300000.0
2008-11-19 14:07:00,1.55975,1.55975,1.55855,1.55915,475440003.0
2008-11-19 14:08:00,1.55915,1.5595,1.5585,1.5585,128700000.0
2008-11-19 14:09:00,1.5585,1.55935,1.5574,1.5576,131900000.0
2008-11-19 14:10:00,1.5576,1.55865,1.5575,1.55855,67800000.0
2008-11-19 14:11:00,1.5585,1.55895,1.5584,1.55855,85300000.0
2008-11-19 14:12:00,1.55865,1.5592,1.55825,1.55885,97200000.0
2008-11-19 14:13:00,1.55885,1.5591,1.5586,1.559,48000000.0
2008-11-19 14:14:00,1.55885,1.5592,1.55875,1.5591,34000000.0
2008-11-19 14:15:00,1.559,1.5592,1.55865,1.5588,88800000.0
2008-11-19 14:16:00,1.55875,1.5588,1.5583,1.5585,100200000.0
2008-11-19 14:17:00,1.55855,1.5587,1.5581,1.55825,126600000.0
2008-11-19 14:18:00,1.55835,1.5585,1.5581,1.5585,70400000.0
2008-11-19 14:19:00,1.5585,1.5591,1.5575,1.55885,171600000.0
2008-11-19 14:20:00,1.55895,1.5591,1.5587,1.55885,135100000.0
2008-11-19 14:21:00,1.5589,1.5591,1.5587,1.55895,95000000.0
2008-11-19 14:22:00,1.55895,1.55945,1.55885,1.5592,159900000.0
2008-11-19 14:23:00,1.5592,1.55985,1.5589,1.5592,110300000.0
2008-11-19 14:24:00,1.5592,1.5592,1.5578,1.5583,219200000.0
2008-11-19 14:25:00,1.5584,1.5585,1.5572,1.55725,141100000.0
2008-11-19 14:26:00,1.5572,1.5573,1.55555,1.55595,171500000.0
2008-11-19 14:27:00,1.55595,1.5574,1.55595,1.55725,103200000.0
2008-11-19 14:28:00,1.5572,1.5572,1.5566,1.55665,102800000.0
2008-11-19 14:29:00,1.557,1.559,1.5569,1.5588,172800000.0
2008-11-19 14:30:00,1.5588,1.5588,1.5582,1.5584,90900000.0
2008-11-19 14:31:00,1.5584,1.55855,1.5579,1.55815,111100000.0
2008-11-19 14:32:00,1.5583,1.5583,1.5578,1.5578,91300000.0
2008-11-19 14:33:00,1.5578,1.55795,1.5576,1.5576,71200000.0
2008-11-19 14:34:00,1.5576,1.55775,1.5569,1.5574,125700000.0
2008-11-19 14:35:00,1.5573,1.5573,1.5572,1.5572,76300000.0
2008-11-19 14:36:00,1.55725,1.55745,1.5568,1.55745,79800000.0
2008-11-19 14:37:00,1.5574,1.5575,1.5573,1.5573,33500000.0
2008-11-19 14:38:00,1.5573,1.55755,1.55725,1.5575,120300000.0
2008-11-19 14:39:00,1.55745,1.5576,1.5574,1.55755,79900000.0
2008-11-19 14:40:00,1.55765,1.55795,1.5574,1.5578,65300000.0
2008-11-19 14:41:00,1.55785,1.55835,1.55755,1.5578,71300000.0
2008-11-19 14:42:00,1.55785,1.5586,1.5576,1.5577,118900000.0
2008-11-19 14:43:00,1.55765,1.55895,1.5576,1.5584,81300000.0
2008-11-19 14:44:00,1.55845,1.55855,1.55775,1.5578,116300000.0
2008-11-19 14:45:00,1.55785,1.5582,1.55775,1.5581,89200000.0
2008-11-19 14:46:00,1.5582,1.5585,1.55815,1.5583,40800000.0
2008-11-19 14:47:00,1.5583,1.5588,1.55795,1.5586,84000000.0
2008-11-19 14:48:00,1.5586,1.56,1.5585,1.5593,141900000.0
2008-11-19 14:49:00,1.5593,1.56075,1.5593,1.56075,103000000.0
2008-11-19 14:50:00,1.5608,1.561,1.5602,1.56035,141600000.0
2008-11-19 14:51:00,1.5603,1.56085,1.56015,1.5606,93400000.0
2008-11-19 14:52:00,1.56065,1.5611,1.5603,1.56095,91600000.0
2008-11-19 14:53:00,1.56095,1.56125,1.5607,1.56125,56400000.0
2008-11-19 14:54:00,1.56105,1.5612,1.56045,1.56065,59100000.0
2008-11-19 14:55:00,1.56055,1.56095,1.56045,1.56075,80800000.0
2008-11-19 14:56:00,1.56075,1.56105,1.56055,1.5609,82700000.0
2008-11-19 14:57:00,1.56085,1.56135,1.5603,1.56035,116800000.0
2008-11-19 14:58:00,1.56035,1.56085,1.5603,1.5603,99700000.0
2008-11-19 14:59:00,1.5602,1.5605,1.55885,1.56025,143200000.0
2008-11-19 15:00:00,1.5602,1.56075,1.55965,1.55985,170100000.0
2008-11-19 15:01:00,1.55985,1.56015,1.5596,1.56015,151000000.0
2008-11-19 15:02:00,1.5602,1.5603,1.5596,1.5598,101600000.0
2008-11-19 15:03:00,1.55975,1.55995,1.55925,1.5596,136900000.0
2008-11-19 15:04:00,1.5595,1.5599,1.55935,1.5597,98300000.0
2008-11-19 15:05:00,1.5597,1.5599,1.5597,1.5597,61500000.0
2008-11-19 15:06:00,1.5598,1.5618,1.5597,1.56105,104300000.0
2008-11-19 15:07:00,1.56105,1.56325,1.56085,1.56325,162900000.0
2008-11-19 15:08:00,1.5633,1.56435,1.5624,1.56385,163900000.0
2008-11-19 15:09:00,1.5638,1.5649,1.563,1.56475,187100000.0
2008-11-19 15:10:00,1.5646,1.5646,1.5636,1.5644,95400000.0
2008-11-19 15:11:00,1.56435,1.56455,1.5637,1.56425,141000000.0
2008-11-19 15:12:00,1.56425,1.56425,1.5633,1.5633,161700000.0
2008-11-19 15:13:00,1.5633,1.56345,1.5632,1.5633,166300000.0
2008-11-19 15:14:00,1.5633,1.56365,1.5623,1.56365,200600000.0
2008-11-19 15:15:00,1.56355,1.56355,1.5624,1.5625,145700000.0
2008-11-19 15:16:00,1.56265,1.5627,1.56195,1.56205,132800000.0
2008-11-19 15:17:00,1.56205,1.56275,1.56195,1.56265,146100000.0
2008-11-19 15:18:00,1.5626,1.56285,1.5625,1.56285,64900000.0
2008-11-19 15:19:00,1.5629,1.5633,1.5626,1.56275,100200000.0
2008-11-19 15:20:00,1.56275,1.56345,1.5621,1.5634,125500000.0
2008-11-19 15:21:00,1.5635,1.56395,1.5627,1.56335,97700000.0
2008-11-19 15:22:00,1.5634,1.5639,1.5633,1.5639,87800000.0
2008-11-19 15:23:00,1.56385,1.56415,1.56245,1.56345,171600000.0
2008-11-19 15:24:00,1.56345,1.56345,1.5624,1.56275,128900000.0
2008-11-19 15:25:00,1.56275,1.56275,1.5616,1.56245,117800000.0
2008-11-19 15:26:00,1.5624,1.5624,1.5617,1.56215,102600000.0
2008-11-19 15:27:00,1.56215,1.56285,1.5621,1.5628,86300000.0
2008-11-19 15:28:00,1.56265,1.56265,1.5621,1.5621,117600000.0
2008-11-19 15:29:00,1.5621,1.5631,1.562,1.5626,131200000.0
2008-11-19 15:30:00,1.56265,1.56405,1.5616,1.5629,187900000.0
2008-11-19 15:31:00,1.5629,1.564,1.56225,1.56345,247900000.0
2008-11-19 15:32:00,1.5634,1.5646,1.56335,1.56415,134300000.0
2008-11-19 15:33:00,1.56405,1.5644,1.5637,1.56415,155900000.0
2008-11-19 15:34:00,1.5642,1.56445,1.5635,1.5635,101500000.0
2008-11-19 15:35:00,1.5638,1.5645,1.56365,1.56415,119100000.0
2008-11-19 15:36:00,1.5642,1.56465,1.5639,1.56465,96700000.0
2008-11-19 15:37:00,1.5647,1.56505,1.5642,1.56485,155100000.0
2008-11-19 15:38:00,1.56485,1.56495,1.5645,1.5647,68500000.0
2008-11-19 15:39:00,1.5647,1.5648,1.5641,1.5642,62800000.0
2008-11-19 15:40:00,1.5642,1.56425,1.5636,1.56385,79200000.0
2008-11-19 15:41:00,1.56375,1.56395,1.56355,1.5638,73000000.0
2008-11-19 15:42:00,1.5638,1.56385,1.5631,1.56365,170000000.0
2008-11-19 15:43:00,1.5636,1.5639,1.5634,1.5636,120200000.0
2008-11-19 15:44:00,1.5636,1.5639,1.5631,1.56375,100900000.0
2008-11-19 15:45:00,1.56405,1.5642,1.56345,1.5636,165000000.0
2008-11-19 15:46:00,1.5635,1.56395,1.5632,1.56375,107100000.0
2008-11-19 15:47:00,1.5638,1.5642,1.5628,1.56325,156400000.0
2008-11-19 15:48:00,1.5634,1.5639,1.5628,1.5636,106400000.0
2008-11-19 15:49:00,1.5636,1.56465,1.5631,1.5646,136800000.0
2008-11-19 15:50:00,1.56455,1.56615,1.56445,1.5658,174000000.0
2008-11-19 15:51:00,1.5658,1.5677,1.5656,1.56635,180000000.0
2008-11-19 15:52:00,1.56635,1.5665,1.5652,1.5655,169300000.0
2008-11-19 15:53:00,1.5655,1.5665,1.5652,1.56525,232700003.0
2008-11-19 15:54:00,1.5655,1.56595,1.56515,1.5654,136600000.0
2008-11-19 15:55:00,1.56535,1.5657,1.5646,1.56545,141400000.0
2008-11-19 15:56:00,1.56545,1.56595,1.565,1.56565,125200000.0
2008-11-19 15:57:00,1.56565,1.5667,1.56555,1.5659,185400000.0
2008-11-19 15:58:00,1.566,1.56755,1.5658,1.5661,173700000.0
2008-11-19 15:59:00,1.5661,1.5674,1.5659,1.5671,180200000.0
2008-11-19 16:00:00,1.56695,1.56755,1.5668,1.56735,252700000.0
2008-11-19 16:01:00,1.5673,1.56815,1.5672,1.56765,140300000.0
2008-11-19 16:02:00,1.5675,1.56825,1.5672,1.5675,152100000.0
2008-11-19 16:03:00,1.5675,1.5675,1.5662,1.56625,120800000.0
2008-11-19 16:04:00,1.56625,1.56715,1.56615,1.5663,130300000.0
2008-11-19 16:05:00,1.56635,1.5664,1.56505,1.56565,155200000.0
2008-11-19 16:06:00,1.56545,1.566,1.56495,1.56555,116900000.0
2008-11-19 16:07:00,1.56555,1.56585,1.5653,1.56585,102600000.0
2008-11-19 16:08:00,1.5658,1.56785,1.56555,1.56765,181100000.0
2008-11-19 16:09:00,1.56765,1.5693,1.5673,1.5692,212000000.0
2008-11-19 16:10:00,1.56915,1.57155,1.5691,1.571,183100000.0
2008-11-19 16:11:00,1.57135,1.5723,1.57015,1.5709,196800000.0
2008-11-19 16:12:00,1.5709,1.5726,1.5708,1.5715,217600000.0
2008-11-19 16:13:00,1.5715,1.5729,1.5714,1.57265,186100000.0
2008-11-19 16:14:00,1.5726,1.5726,1.5712,1.57165,199100000.0
2008-11-19 16:15:00,1.5717,1.57335,1.5716,1.57255,174000000.0
2008-11-19 16:16:00,1.57275,1.57525,1.5723,1.57475,174600000.0
2008-11-19 16:17:00,1.5747,1.5756,1.5743,1.5743,167700000.0
2008-11-19 16:18:00,1.57415,1.57595,1.57405,1.57585,164500000.0
2008-11-19 16:19:00,1.57595,1.57695,1.57545,1.57575,173700000.0
2008-11-19 16:20:00,1.57575,1.57615,1.57465,1.57525,176400000.0
2008-11-19 16:21:00,1.5754,1.57545,1.57395,1.57435,134000000.0
2008-11-19 16:22:00,1.57435,1.57505,1.573,1.57385,154500000.0
2008-11-19 16:23:00,1.57385,1.57565,1.57385,1.57525,200700000.0
2008-11-19 16:24:00,1.5752,1.5769,1.5752,1.576,160600000.0
2008-11-19 16:25:00,1.5759,1.576,1.57525,1.57545,160500000.0
2008-11-19 16:26:00,1.5754,1.5754,1.57465,1.57505,115300000.0
2008-11-19 16:27:00,1.57515,1.57605,1.57515,1.576,150400000.0
2008-11-19 16:28:00,1.57595,1.57605,1.5755,1.57565,85600000.0
2008-11-19 16:29:00,1.5757,1.57575,1.57475,1.57495,109400000.0
2008-11-19 16:30:00,1.5749,1.5758,1.57465,1.57465,183200000.0
2008-11-19 16:31:00,1.5747,1.57505,1.57405,1.57415,119700000.0
2008-11-19 16:32:00,1.5742,1.57495,1.57385,1.57485,142700000.0
2008-11-19 16:33:00,1.5748,1.575,1.57385,1.57415,130000000.0
2008-11-19 16:34:00,1.5742,1.5751,1.57415,1.57475,140600000.0
2008-11-19 16:35:00,1.57475,1.57695,1.57475,1.57575,195400000.0
2008-11-19 16:36:00,1.5758,1.57665,1.5744,1.57455,226200000.0
2008-11-19 16:37:00,1.57455,1.5756,1.5742,1.5745,174100000.0
2008-11-19 16:38:00,1.5745,1.57505,1.5728,1.5733,166100000.0
2008-11-19 16:39:00,1.5733,1.57455,1.5733,1.5739,176300000.0
2008-11-19 16:40:00,1.57385,1.57525,1.5722,1.57225,182540000.0
2008-11-19 16:41:00,1.5721,1.5738,1.5721,1.5731,172700000.0
2008-11-19 16:42:00,1.5733,1.5737,1.57225,1.57295,192800000.0
2008-11-19 16:43:00,1.57305,1.57435,1.5729,1.57335,186400000.0
2008-11-19 16:44:00,1.5734,1.57505,1.57315,1.5746,174400000.0
2008-11-19 16:45:00,1.5746,1.5756,1.5746,1.5753,153600000.0
2008-11-19 16:46:00,1.57545,1.57565,1.57425,1.57465,183600000.0
2008-11-19 16:47:00,1.5747,1.5752,1.5732,1.5734,137800000.0
2008-11-19 16:48:00,1.57335,1.5739,1.57205,1.5727,184700000.0
2008-11-19 16:49:00,1.57265,1.57285,1.5715,1.57195,161600000.0
2008-11-19 16:50:00,1.57185,1.57365,1.5715,1.5732,179300000.0
2008-11-19 16:51:00,1.5732,1.57345,1.57195,1.57205,183400000.0
2008-11-19 16:52:00,1.5721,1.5738,1.5721,1.57285,163500000.0
2008-11-19 16:53:00,1.5729,1.5735,1.57185,1.5723,165600000.0
2008-11-19 16:54:00,1.57235,1.5735,1.5721,1.5732,172400000.0
2008-11-19 16:55:00,1.57325,1.57495,1.5719,1.57405,195000000.0
2008-11-19 16:56:00,1.57405,1.577,1.57345,1.57675,180300000.0
2008-11-19 16:57:00,1.57665,1.57695,1.5748,1.5748,292300001.0
2008-11-19 16:58:00,1.5747,1.5756,1.57405,1.57495,173500000.0
2008-11-19 16:59:00,1.5749,1.57635,1.5747,1.57635,140040000.0
2008-11-19 17:00:00,1.5761,1.5761,1.57445,1.5751,206300000.0
2008-11-19 17:01:00,1.5751,1.5755,1.57405,1.57445,170500000.0
2008-11-19 17:02:00,1.5745,1.5755,1.5742,1.5745,150700000.0
2008-11-19 17:03:00,1.5745,1.575,1.5734,1.5734,177900000.0
2008-11-19 17:04:00,1.5734,1.5745,1.5734,1.57405,181700000.0
2008-11-19 17:05:00,1.57405,1.5745,1.5734,1.57365,186000000.0
2008-11-19 17:06:00,1.57365,1.57445,1.57315,1.5734,182000000.0
2008-11-19 17:07:00,1.5741,1.57475,1.57345,1.57345,136100000.0
2008-11-19 17:08:00,1.5733,1.57405,1.5719,1.5721,191400000.0
2008-11-19 17:09:00,1.5719,1.57305,1.5719,1.5721,184000000.0
2008-11-19 17:10:00,1.57215,1.5731,1.5715,1.5731,174800000.0
2008-11-19 17:11:00,1.5731,1.57325,1.5723,1.57285,164200000.0
2008-11-19 17:12:00,1.5736,1.5747,1.5728,1.5728,198700000.0
2008-11-19 17:13:00,1.57285,1.57445,1.57285,1.57325,166700000.0
2008-11-19 17:14:00,1.5733,1.5759,1.5733,1.57465,174800000.0
2008-11-19 17:15:00,1.5747,1.5759,1.5744,1.57565,171300000.0
2008-11-19 17:16:00,1.5755,1.57585,1.5718,1.5741,197400000.0
2008-11-19 17:17:00,1.5741,1.57465,1.5727,1.57425,159000000.0
2008-11-19 17:18:00,1.57425,1.5748,1.5725,1.5731,267800000.0
2008-11-19 17:19:00,1.5731,1.57315,1.5711,1.57235,193700000.0
2008-11-19 17:20:00,1.5723,1.5726,1.56975,1.5703,177500000.0
2008-11-19 17:21:00,1.5704,1.57145,1.5702,1.5714,203400000.0
2008-11-19 17:22:00,1.5715,1.57315,1.57125,1.57265,184600000.0
2008-11-19 17:23:00,1.57265,1.57335,1.5717,1.57175,198800000.0
2008-11-19 17:24:00,1.57175,1.57235,1.57085,1.5712,201100000.0
2008-11-19 17:25:00,1.5712,1.57175,1.57025,1.57025,195200000.0
2008-11-19 17:26:00,1.5703,1.57065,1.5693,1.5702,174600000.0
2008-11-19 17:27:00,1.57015,1.5713,1.56975,1.57015,191000000.0
2008-11-19 17:28:00,1.5702,1.5709,1.5694,1.56945,233500000.0
2008-11-19 17:29:00,1.5696,1.56985,1.5682,1.56945,267000000.0
2008-11-19 17:30:00,1.5693,1.5699,1.5678,1.5678,216400000.0
2008-11-19 17:31:00,1.5678,1.56835,1.56675,1.5673,275700003.0
2008-11-19 17:32:00,1.5675,1.5679,1.5651,1.566,190040000.0
2008-11-19 17:33:00,1.566,1.5675,1.566,1.5669,199800000.0
2008-11-19 17:34:00,1.5669,1.56885,1.5669,1.568,180600000.0
2008-11-19 17:35:00,1.56805,1.56815,1.56635,1.56635,184100000.0
2008-11-19 17:36:00,1.56655,1.5676,1.5659,1.56695,204600000.0
2008-11-19 17:37:00,1.5671,1.5671,1.56495,1.56595,205200000.0
2008-11-19 17:38:00,1.56615,1.56775,1.5659,1.5666,206300000.0
2008-11-19 17:39:00,1.56665,1.5673,1.56595,1.56645,200300000.0
2008-11-19 17:40:00,1.56655,1.5671,1.56615,1.56635,172000000.0
2008-11-19 17:41:00,1.56635,1.56725,1.56625,1.5668,165500000.0
2008-11-19 17:42:00,1.56665,1.56725,1.56625,1.5668,154400000.0
2008-11-19 17:43:00,1.56675,1.5676,1.56615,1.5667,192800000.0
2008-11-19 17:44:00,1.5667,1.56755,1.56595,1.5668,168200000.0
2008-11-19 17:45:00,1.56675,1.5669,1.56615,1.56645,155500000.0
2008-11-19 17:46:00,1.56645,1.5671,1.56605,1.56665,168600000.0
2008-11-19 17:47:00,1.56655,1.56785,1.56645,1.5673,183700000.0
2008-11-19 17:48:00,1.5675,1.56785,1.5656,1.566,188800000.0
2008-11-19 17:49:00,1.56595,1.56695,1.56595,1.5663,161900000.0
2008-11-19 17:50:00,1.5662,1.5671,1.5661,1.5671,149400000.0
2008-11-19 17:51:00,1.567,1.56855,1.5666,1.5683,170400000.0
2008-11-19 17:52:00,1.5684,1.56925,1.5684,1.5686,161800000.0
2008-11-19 17:53:00,1.5686,1.56915,1.5683,1.5686,158800000.0
2008-11-19 17:54:00,1.56855,1.56855,1.56675,1.5672,324200002.0
2008-11-19 17:55:00,1.5672,1.56825,1.56675,1.56815,128600000.0
2008-11-19 17:56:00,1.56815,1.5683,1.56715,1.56775,147400000.0
2008-11-19 17:57:00,1.56785,1.56785,1.5664,1.56685,195600000.0
2008-11-19 17:58:00,1.5669,1.5677,1.5656,1.5656,179200000.0
2008-11-19 17:59:00,1.5656,1.5682,1.5656,1.5665,204400000.0
2008-11-19 18:00:00,1.56665,1.56805,1.566,1.56745,194900000.0
2008-11-19 18:01:00,1.5673,1.56745,1.56645,1.5673,224600000.0
2008-11-19 18:02:00,1.5672,1.56795,1.5663,1.56695,194000000.0
2008-11-19 18:03:00,1.567,1.56765,1.56645,1.5675,173400000.0
2008-11-19 18:04:00,1.5675,1.5679,1.5665,1.56775,179500000.0
2008-11-19 18:05:00,1.56765,1.56975,1.56765,1.56905,193500000.0
2008-11-19 18:06:00,1.56895,1.57005,1.5687,1.5694,160400000.0
2008-11-19 18:07:00,1.5694,1.5695,1.56865,1.56865,117900000.0
2008-11-19 18:08:00,1.5687,1.5695,1.5681,1.5691,138100000.0
2008-11-19 18:09:00,1.56915,1.5704,1.56915,1.56965,357900000.0
2008-11-19 18:10:00,1.56975,1.56975,1.5683,1.569,175700000.0
2008-11-19 18:11:00,1.569,1.56905,1.5677,1.568,148500000.0
2008-11-19 18:12:00,1.56785,1.5685,1.56765,1.5682,127300000.0
2008-11-19 18:13:00,1.5681,1.5687,1.56645,1.56745,148500000.0
2008-11-19 18:14:00,1.56745,1.56835,1.5672,1.56745,129700000.0
2008-11-19 18:15:00,1.56745,1.56765,1.56615,1.5663,137000000.0
2008-11-19 18:16:00,1.56625,1.5667,1.56575,1.5662,158900000.0
2008-11-19 18:17:00,1.56625,1.5667,1.56535,1.56595,159500000.0
2008-11-19 18:18:00,1.56605,1.5661,1.5649,1.5649,214100000.0
2008-11-19 18:19:00,1.5649,1.5653,1.5641,1.5653,301500000.0
2008-11-19 18:20:00,1.5652,1.56535,1.56365,1.56425,145800000.0
2008-11-19 18:21:00,1.5641,1.5641,1.56185,1.5632,175700000.0
2008-11-19 18:22:00,1.56315,1.5633,1.56085,1.56135,192700000.0
2008-11-19 18:23:00,1.5613,1.56185,1.56125,1.5618,165500000.0
2008-11-19 18:24:00,1.56185,1.562,1.5601,1.5606,186900000.0
2008-11-19 18:25:00,1.5609,1.561,1.5586,1.55965,198500000.0
2008-11-19 18:26:00,1.55965,1.55975,1.5582,1.5587,201000000.0
2008-11-19 18:27:00,1.55875,1.55925,1.5583,1.55845,184100000.0
2008-11-19 18:28:00,1.55845,1.5588,1.557,1.557,238700000.0
2008-11-19 18:29:00,1.55725,1.55735,1.556,1.5569,194800000.0
2008-11-19 18:30:00,1.55695,1.55805,1.55675,1.5578,219700000.0
2008-11-19 18:31:00,1.5578,1.5595,1.5577,1.55805,217200000.0
2008-11-19 18:32:00,1.5582,1.559,1.55785,1.55875,208300000.0
2008-11-19 18:33:00,1.5588,1.55935,1.5583,1.5591,172200000.0
2008-11-19 18:34:00,1.55915,1.56025,1.5587,1.55995,193600000.0
2008-11-19 18:35:00,1.55965,1.5601,1.5589,1.5597,214200000.0
2008-11-19 18:36:00,1.5597,1.5598,1.5589,1.5591,193900000.0
2008-11-19 18:37:00,1.5591,1.5599,1.5587,1.5599,148100000.0
2008-11-19 18:38:00,1.5601,1.56165,1.5601,1.56125,191800000.0
2008-11-19 18:39:00,1.5613,1.56195,1.5608,1.56175,196100000.0
2008-11-19 18:40:00,1.56185,1.5619,1.56035,1.5605,183000000.0
2008-11-19 18:41:00,1.5605,1.5612,1.5603,1.56075,160300000.0
2008-11-19 18:42:00,1.5607,1.56125,1.56005,1.56085,171500000.0
2008-11-19 18:43:00,1.5608,1.561,1.5591,1.56055,192300000.0
2008-11-19 18:44:00,1.56035,1.56105,1.56,1.5605,205000000.0
2008-11-19 18:45:00,1.56035,1.56095,1.5601,1.5605,183900000.0
2008-11-19 18:46:00,1.5605,1.56145,1.5601,1.5607,172800000.0
2008-11-19 18:47:00,1.56065,1.56075,1.5596,1.5606,210400000.0
2008-11-19 18:48:00,1.56045,1.56085,1.55995,1.5607,221600000.0
2008-11-19 18:49:00,1.56075,1.5608,1.55975,1.5599,161800000.0
2008-11-19 18:50:00,1.5599,1.56125,1.5598,1.56015,166800000.0
2008-11-19 18:51:00,1.5601,1.56115,1.56,1.56075,146400000.0
2008-11-19 18:52:00,1.56085,1.5618,1.56085,1.56145,205200000.0
2008-11-19 18:53:00,1.5615,1.56175,1.5604,1.5604,200500000.0
2008-11-19 18:54:00,1.56035,1.5604,1.55905,1.5594,211200000.0
2008-11-19 18:55:00,1.55955,1.5596,1.5591,1.5591,153700000.0
2008-11-19 18:56:00,1.5591,1.5595,1.5591,1.55925,140800000.0
2008-11-19 18:57:00,1.55925,1.5601,1.55885,1.55885,199900000.0
2008-11-19 18:58:00,1.55885,1.5589,1.5573,1.5573,144500000.0
2008-11-19 18:59:00,1.5573,1.55825,1.55705,1.5575,196800000.0
2008-11-19 19:00:00,1.5575,1.55875,1.557,1.5573,311300000.0
2008-11-19 19:01:00,1.5573,1.55835,1.557,1.55825,457200000.0
2008-11-19 19:02:00,1.55835,1.5589,1.55815,1.55845,112800000.0
2008-11-19 19:03:00,1.55845,1.55885,1.5579,1.55815,153600000.0
2008-11-19 19:04:00,1.55815,1.5584,1.5573,1.55795,1162800013.0
2008-11-19 19:05:00,1.5581,1.5585,1.5574,1.5579,174696230.0
2008-11-19 19:06:00,1.5579,1.5581,1.5564,1.5578,141600000.0
2008-11-19 19:07:00,1.55785,1.55855,1.5576,1.5576,411600000.0
2008-11-19 19:08:00,1.5576,1.55795,1.5574,1.5578,361600000.0
2008-11-19 19:09:00,1.55775,1.55825,1.557,1.5576,352400000.0
2008-11-19 19:10:00,1.5576,1.5576,1.55625,1.55695,396000000.0
2008-11-19 19:11:00,1.55685,1.5579,1.55685,1.55775,106600000.0
2008-11-19 19:12:00,1.5577,1.55905,1.55745,1.5582,121200000.0
2008-11-19 19:13:00,1.55825,1.559,1.5581,1.55895,79200000.0
2008-11-19 19:14:00,1.55885,1.55965,1.5585,1.55885,109600000.0
2008-11-19 19:15:00,1.55875,1.55885,1.5574,1.558,429600000.0
2008-11-19 19:16:00,1.5581,1.5581,1.5572,1.5574,636600018.0
2008-11-19 19:17:00,1.5602,1.5622,1.56,1.5622,2119800037.0
2008-11-19 19:18:00,1.5572,1.5582,1.5572,1.5576,2119800037.0
2008-11-19 19:19:00,1.5576,1.55845,1.5576,1.5578,170400000.0
2008-11-19 19:20:00,1.5578,1.55835,1.5578,1.5578,337200000.0
2008-11-19 19:21:00,1.5578,1.5587,1.5576,1.5577,210000000.0
2008-11-19 19:22:00,1.55775,1.558,1.55705,1.55705,92700000.0
2008-11-19 19:23:00,1.5571,1.5577,1.55695,1.5572,191400000.0
2008-11-19 19:24:00,1.5571,1.5575,1.557,1.55715,189000000.0
2008-11-19 19:25:00,1.55715,1.5578,1.55715,1.5574,105600000.0
2008-11-19 19:26:00,1.5574,1.55785,1.55635,1.5565,183000000.0
2008-11-19 19:27:00,1.5565,1.5566,1.5561,1.55645,235200000.0
2008-11-19 19:28:00,1.5565,1.5569,1.55485,1.5552,205600000.0
2008-11-19 19:29:00,1.5551,1.55705,1.5548,1.5569,176400000.0
2008-11-19 19:30:00,1.5571,1.5571,1.5556,1.55595,211200000.0
2008-11-19 19:31:00,1.5562,1.55815,1.55545,1.5575,214200000.0
2008-11-19 19:32:00,1.5577,1.55825,1.557,1.55825,214000001.0
2008-11-19 19:33:00,1.5584,1.56005,1.5582,1.56005,164400000.0
2008-11-19 19:34:00,1.56,1.5619,1.55975,1.56135,242800000.0
2008-11-19 19:35:00,1.56135,1.56155,1.56015,1.5609,210600000.0
2008-11-19 19:36:00,1.56075,1.5609,1.5595,1.5597,497200000.0
2008-11-19 19:37:00,1.5597,1.5622,1.5597,1.5621,357000000.0
2008-11-19 19:38:00,1.56225,1.56315,1.56195,1.56315,136500000.0
2008-11-19 19:39:00,1.56325,1.56335,1.5622,1.5624,288100000.0
2008-11-19 19:40:00,1.5627,1.5635,1.56255,1.56315,198500000.0
2008-11-19 19:41:00,1.563,1.5639,1.5629,1.5634,283800000.0
2008-11-19 19:42:00,1.5634,1.5636,1.563,1.5634,214400000.0
2008-11-19 19:43:00,1.5634,1.5634,1.5622,1.5623,247400000.0
2008-11-19 19:44:00,1.5623,1.5623,1.5615,1.5615,256200000.0
2008-11-19 19:45:00,1.56195,1.56215,1.5611,1.5616,148600000.0
2008-11-19 19:46:00,1.5615,1.56185,1.5609,1.56145,144600000.0
2008-11-19 19:47:00,1.5614,1.5618,1.5607,1.5607,206000000.0
2008-11-19 19:48:00,1.5607,1.5617,1.5607,1.5607,252500000.0
2008-11-19 19:49:00,1.5607,1.5611,1.56065,1.5608,119500000.0
2008-11-19 19:50:00,1.5608,1.56095,1.5589,1.5589,315400000.0
2008-11-19 19:51:00,1.55895,1.56075,1.5588,1.56065,176000000.0
2008-11-19 19:52:00,1.5606,1.56165,1.5604,1.5615,142000000.0
2008-11-19 19:53:00,1.56135,1.5621,1.56135,1.56175,141900000.0
2008-11-19 19:54:00,1.56165,1.56175,1.5609,1.5609,889500010.0
2008-11-19 19:55:00,1.5609,1.56105,1.5609,1.5609,1047600006.0
2008-11-19 19:56:00,1.5609,1.5609,1.5609,1.5609,1296000000.0
2008-11-19 19:57:00,1.5609,1.5621,1.5609,1.5619,368400002.0
2008-11-19 19:58:00,1.56195,1.56275,1.5619,1.56265,378000006.0
2008-11-19 19:59:00,1.56265,1.5629,1.5617,1.56265,301400000.0
2008-11-19 20:00:00,1.56275,1.56365,1.5624,1.56255,216800000.0
2008-11-19 20:01:00,1.56255,1.5631,1.5621,1.56245,234300000.0
2008-11-19 20:02:00,1.5625,1.5635,1.56215,1.56305,130200000.0
2008-11-19 20:03:00,1.5631,1.56345,1.56275,1.56315,112800000.0
2008-11-19 20:04:00,1.5631,1.5632,1.5625,1.5625,252000000.0
2008-11-19 20:05:00,1.5625,1.5625,1.5616,1.5618,414800000.0
2008-11-19 20:06:00,1.56175,1.56175,1.5609,1.5609,642000007.0
2008-11-19 20:07:00,1.5609,1.5618,1.5609,1.5612,189000001.0
2008-11-19 20:08:00,1.5612,1.5622,1.5611,1.5614,174900000.0
2008-11-19 20:09:00,1.5614,1.56155,1.5614,1.5614,243600000.0
2008-11-19 20:10:00,1.5614,1.5614,1.5601,1.5605,584700000.0
2008-11-19 20:11:00,1.56025,1.56125,1.55995,1.5606,155800000.0
2008-11-19 20:12:00,1.5606,1.561,1.5604,1.5606,149400000.0
2008-11-19 20:13:00,1.56055,1.56125,1.5604,1.56095,122400000.0
2008-11-19 20:14:00,1.5609,1.56155,1.56075,1.56155,83400000.0
2008-11-19 20:15:00,1.5615,1.5615,1.5609,1.56105,63600000.0
2008-11-19 20:16:00,1.561,1.56135,1.5602,1.5602,83900000.0
2008-11-19 20:17:00,1.56025,1.5622,1.5602,1.5621,161600000.0
2008-11-19 20:18:00,1.56225,1.56255,1.5619,1.5623,115200000.0
2008-11-19 20:19:00,1.5623,1.5625,1.56175,1.5625,114000000.0
2008-11-19 20:20:00,1.5625,1.56265,1.5613,1.5617,790600005.0
2008-11-19 20:21:00,1.5617,1.5617,1.5615,1.5617,1279000000.0
2008-11-19 20:22:00,1.5617,1.5619,1.5617,1.5617,297600003.0
2008-11-19 20:23:00,1.5617,1.562,1.5617,1.5619,226800005.0
2008-11-19 20:24:00,1.5617,1.562,1.5617,1.562,140400004.0
2008-11-19 20:25:00,1.56185,1.5632,1.5618,1.56285,129300000.0
2008-11-19 20:26:00,1.5629,1.5642,1.5624,1.5642,132400000.0
2008-11-19 20:27:00,1.56425,1.56425,1.5637,1.5642,132600000.0
2008-11-19 20:28:00,1.5642,1.56435,1.5625,1.5625,316200000.0
2008-11-19 20:29:00,1.5625,1.56405,1.5625,1.5636,318600000.0
2008-11-19 20:30:00,1.5636,1.56415,1.56355,1.56365,196200000.0
2008-11-19 20:31:00,1.56365,1.56395,1.5632,1.5632,227600000.0
2008-11-19 20:32:00,1.5632,1.5637,1.5632,1.5635,142000000.0
2008-11-19 20:33:00,1.56365,1.5639,1.5631,1.5635,186600000.0
2008-11-19 20:34:00,1.5635,1.56375,1.5627,1.5628,200300000.0
2008-11-19 20:35:00,1.56285,1.5635,1.56275,1.56345,165600000.0
2008-11-19 20:36:00,1.5635,1.56365,1.5631,1.56355,130600000.0
2008-11-19 20:37:00,1.56355,1.564,1.5631,1.56335,196400000.0
2008-11-19 20:38:00,1.56325,1.5637,1.563,1.5636,169200000.0
2008-11-19 20:39:00,1.5638,1.5638,1.5629,1.5629,171400000.0
2008-11-19 20:40:00,1.5629,1.56325,1.5624,1.5627,343000000.0
2008-11-19 20:41:00,1.5627,1.56415,1.5627,1.56395,94600000.0
2008-11-19 20:42:00,1.56405,1.5647,1.5622,1.5633,141400000.0
2008-11-19 20:43:00,1.5631,1.56395,1.5621,1.5631,169500000.0
2008-11-19 20:44:00,1.5631,1.5637,1.5631,1.5634,112800000.0
2008-11-19 20:45:00,1.5634,1.56445,1.5634,1.56405,123600000.0
2008-11-19 20:46:00,1.564,1.56465,1.5639,1.5644,111600000.0
2008-11-19 20:47:00,1.5644,1.56495,1.5644,1.5646,117200000.0
2008-11-19 20:48:00,1.5646,1.56465,1.5646,1.5646,73400000.0
2008-11-19 20:49:00,1.5646,1.5646,1.56305,1.5632,113100000.0
2008-11-19 20:50:00,1.5633,1.565,1.5633,1.5645,127200000.0
2008-11-19 20:51:00,1.56445,1.5649,1.5641,1.5645,158400000.0
2008-11-19 20:52:00,1.56445,1.5655,1.56435,1.5655,129600000.0
2008-11-19 20:53:00,1.56525,1.5656,1.56455,1.565,143000000.0
2008-11-19 20:54:00,1.565,1.56545,1.565,1.565,115800000.0
2008-11-19 20:55:00,1.565,1.56545,1.565,1.56545,174600000.0
2008-11-19 20:56:00,1.56535,1.56535,1.5641,1.565,195600000.0
2008-11-19 20:57:00,1.565,1.56505,1.5643,1.565,130700000.0
2008-11-19 20:58:00,1.565,1.565,1.5638,1.5642,70800000.0
2008-11-19 20:59:00,1.5642,1.5642,1.5635,1.5635,106800000.0
2008-11-19 21:00:00,1.5635,1.5646,1.5635,1.56385,109200000.0
2008-11-19 21:01:00,1.5638,1.56405,1.5634,1.5639,85800000.0
2008-11-19 21:02:00,1.56385,1.56445,1.56385,1.5639,78000000.0
2008-11-19 21:03:00,1.5639,1.5642,1.5639,1.5639,57600000.0
2008-11-19 21:04:00,1.5639,1.56395,1.5639,1.5639,73200000.0
2008-11-19 21:05:00,1.5639,1.56475,1.5639,1.5644,94800000.0
2008-11-19 21:06:00,1.5644,1.5644,1.56315,1.56375,153000000.0
2008-11-19 21:07:00,1.5637,1.5656,1.5634,1.5649,194200000.0
2008-11-19 21:08:00,1.5649,1.5657,1.56475,1.5657,149400000.0
2008-11-19 21:09:00,1.5657,1.5657,1.56485,1.56535,100200000.0
2008-11-19 21:10:00,1.56535,1.5666,1.5653,1.5661,96000000.0
2008-11-19 21:11:00,1.566,1.5668,1.566,1.566,186000000.0
2008-11-19 21:12:00,1.566,1.56605,1.5659,1.5659,157300000.0
2008-11-19 21:13:00,1.566,1.5666,1.5659,1.56645,140000000.0
2008-11-19 21:14:00,1.5663,1.5673,1.56585,1.56695,197400000.0
2008-11-19 21:15:00,1.56695,1.5672,1.5661,1.56675,151600000.0
2008-11-19 21:16:00,1.56675,1.5668,1.5653,1.5656,157200000.0
2008-11-19 21:17:00,1.56555,1.5661,1.56525,1.56545,146400000.0
2008-11-19 21:18:00,1.5655,1.5656,1.56445,1.56455,159000000.0
2008-11-19 21:19:00,1.5646,1.56595,1.56425,1.56595,187200000.0
2008-11-19 21:20:00,1.56615,1.5674,1.56545,1.567,164500000.0
2008-11-19 21:21:00,1.5675,1.56805,1.5671,1.56805,201600000.0
2008-11-19 21:22:00,1.56795,1.56815,1.5675,1.5675,81600000.0
2008-11-19 21:23:00,1.5675,1.56795,1.5675,1.56775,130200000.0
2008-11-19 21:24:00,1.56775,1.56835,1.5676,1.5681,171000000.0
2008-11-19 21:25:00,1.5681,1.5688,1.5681,1.5682,160200000.0
2008-11-19 21:26:00,1.5682,1.5694,1.5682,1.56895,224400000.0
2008-11-19 21:27:00,1.56885,1.5695,1.56705,1.56705,216000000.0
2008-11-19 21:28:00,1.567,1.5682,1.567,1.568,189200000.0
2008-11-19 21:29:00,1.568,1.56835,1.5674,1.5679,149200000.0
2008-11-19 21:30:00,1.5684,1.56925,1.56675,1.5672,225600000.0
2008-11-19 21:31:00,1.56725,1.5679,1.56715,1.56745,142600000.0
2008-11-19 21:32:00,1.56745,1.5679,1.56715,1.56715,130800000.0
2008-11-19 21:33:00,1.56715,1.5678,1.567,1.56705,134600000.0
2008-11-19 21:34:00,1.5671,1.5672,1.56595,1.5661,181200000.0
2008-11-19 21:35:00,1.56615,1.5662,1.56535,1.5654,162600000.0
2008-11-19 21:36:00,1.5656,1.5665,1.5653,1.56645,324800000.0
2008-11-19 21:37:00,1.56645,1.56785,1.56585,1.5667,223400000.0
2008-11-19 21:38:00,1.5667,1.568,1.5667,1.56735,178800000.0
2008-11-19 21:39:00,1.56735,1.568,1.56705,1.5671,213600000.0
2008-11-19 21:40:00,1.5667,1.5679,1.5667,1.56685,256900000.0
2008-11-19 21:41:00,1.567,1.5676,1.56655,1.5673,209700000.0
2008-11-19 21:42:00,1.5673,1.56855,1.5672,1.5675,137400000.0
2008-11-19 21:43:00,1.5675,1.56855,1.5675,1.56805,134200000.0
2008-11-19 21:44:00,1.56795,1.56845,1.56745,1.56815,159000000.0
2008-11-19 21:45:00,1.5681,1.56875,1.5657,1.5657,97000000.0
2008-11-19 21:46:00,1.5657,1.56655,1.56515,1.56615,170400000.0
2008-11-19 21:47:00,1.5662,1.5689,1.5662,1.56875,203800000.0
2008-11-19 21:48:00,1.56885,1.5702,1.56825,1.5695,274800000.0
2008-11-19 21:49:00,1.5695,1.5695,1.56815,1.5689,330000000.0
2008-11-19 21:50:00,1.5689,1.5693,1.5687,1.5687,561600000.0
2008-11-19 21:51:00,1.5687,1.57,1.5687,1.56995,255600000.0
2008-11-19 21:52:00,1.5699,1.5714,1.5699,1.57055,171400000.0
2008-11-19 21:53:00,1.57065,1.57115,1.5696,1.5707,386800000.0
2008-11-19 21:54:00,1.5707,1.57125,1.5705,1.5707,177600000.0
2008-11-19 21:55:00,1.5695,1.56965,1.5692,1.5692,450000000.0
2008-11-19 21:56:00,1.56925,1.57095,1.5692,1.57055,191800000.0
2008-11-19 21:57:00,1.57075,1.5728,1.5705,1.5728,179200000.0
2008-11-19 21:58:00,1.57285,1.57365,1.57235,1.57335,199400000.0
2008-11-19 21:59:00,1.5733,1.5733,1.5726,1.5728,268800000.0
2008-11-19 22:00:00,1.57285,1.57315,1.57175,1.5719,242200000.0
2008-11-19 22:01:00,1.57195,1.57295,1.5707,1.5725,249600000.0
2008-11-19 22:02:00,1.5725,1.57275,1.5725,1.5725,103200000.0
2008-11-19 22:03:00,1.5725,1.57305,1.5725,1.57275,113500000.0
2008-11-19 22:04:00,1.5727,1.5732,1.5726,1.5729,128400000.0
2008-11-19 22:05:00,1.5729,1.57335,1.5728,1.5728,229900000.0
2008-11-19 22:06:00,1.5728,1.57325,1.57145,1.57205,279700000.0
2008-11-19 22:07:00,1.5721,1.5721,1.5713,1.5713,125300000.0
2008-11-19 22:08:00,1.5713,1.57185,1.5713,1.5716,141500000.0
2008-11-19 22:09:00,1.5716,1.57175,1.5716,1.5716,100000000.0
2008-11-19 22:10:00,1.5716,1.5716,1.5698,1.5699,147700000.0
2008-11-19 22:11:00,1.56995,1.5709,1.56995,1.56995,216600000.0
2008-11-19 22:12:00,1.5701,1.5708,1.5701,1.5708,122400000.0
2008-11-19 22:13:00,1.57065,1.5713,1.5702,1.57055,193200000.0
2008-11-19 22:14:00,1.57055,1.5715,1.5702,1.57115,298200000.0
2008-11-19 22:15:00,1.5712,1.5712,1.5701,1.5701,507600000.0
2008-11-19 22:16:00,1.5698,1.57135,1.5698,1.571,184700000.0
2008-11-19 22:17:00,1.571,1.5718,1.571,1.5713,159900000.0
2008-11-19 22:18:00,1.5713,1.5715,1.5713,1.5715,122800000.0
2008-11-19 22:19:00,1.57155,1.5716,1.5699,1.5701,175199996.0
2008-11-19 22:20:00,1.5701,1.5705,1.5696,1.5702,128200000.0
2008-11-19 22:21:00,1.5701,1.5708,1.57,1.5708,173900000.0
2008-11-19 22:22:00,1.57075,1.57075,1.56845,1.56905,218000000.0
2008-11-19 22:23:00,1.5691,1.5697,1.5691,1.5696,143000000.0
2008-11-19 22:24:00,1.5696,1.57005,1.56855,1.56855,207300002.0
2008-11-19 22:25:00,1.5686,1.5688,1.5681,1.5681,112400000.0
2008-11-19 22:26:00,1.5684,1.5685,1.56735,1.568,130000000.0
2008-11-19 22:27:00,1.56805,1.56945,1.56785,1.5688,140400000.0
2008-11-19 22:28:00,1.5688,1.56975,1.5688,1.569,207200000.0
2008-11-19 22:29:00,1.569,1.569,1.56725,1.5676,269000000.0
2008-11-19 22:30:00,1.56765,1.568,1.5672,1.5678,84000000.0
2008-11-19 22:31:00,1.5678,1.5685,1.56765,1.56825,82800000.0
2008-11-19 22:32:00,1.5682,1.5684,1.5681,1.5681,84600000.0
2008-11-19 22:33:00,1.5681,1.5681,1.5681,1.5681,33600000.0
2008-11-19 22:34:00,1.5681,1.5684,1.568,1.5681,91800000.0
2008-11-19 22:35:00,1.5681,1.56815,1.5681,1.5681,25200000.0
2008-11-19 22:36:00,1.5681,1.5681,1.56685,1.5674,128400000.0
2008-11-19 22:37:00,1.56735,1.5678,1.5664,1.5671,124100000.0
2008-11-19 22:38:00,1.56725,1.56755,1.5671,1.5672,96200000.0
2008-11-19 22:39:00,1.56755,1.5679,1.5671,1.5671,142600000.0
2008-11-19 22:40:00,1.5671,1.5681,1.5671,1.56785,119200000.0
2008-11-19 22:41:00,1.56785,1.5683,1.5665,1.5668,125400000.0
2008-11-19 22:42:00,1.5665,1.56795,1.5665,1.567,268800000.0
2008-11-19 22:43:00,1.5668,1.5681,1.5668,1.5677,85200000.0
2008-11-19 22:44:00,1.56755,1.56765,1.56685,1.56715,88200000.0
2008-11-19 22:45:00,1.5674,1.56775,1.5668,1.5671,135600000.0
2008-11-19 22:46:00,1.56715,1.56715,1.5666,1.567,94100000.0
2008-11-19 22:47:00,1.56705,1.56805,1.56705,1.5679,129000000.0
2008-11-19 22:48:00,1.5679,1.5682,1.5672,1.5674,137400000.0
2008-11-19 22:49:00,1.56735,1.5686,1.567,1.56805,150400000.0
2008-11-19 22:50:00,1.56805,1.56875,1.5676,1.5677,129400000.0
2008-11-19 22:51:00,1.5677,1.5693,1.5677,1.5692,158400000.0
2008-11-19 22:52:00,1.5692,1.56945,1.56855,1.56875,123600000.0
2008-11-19 22:53:00,1.5689,1.5692,1.5685,1.56875,104400000.0
2008-11-19 22:54:00,1.56875,1.56905,1.5686,1.5689,73200000.0
2008-11-19 22:55:00,1.5689,1.5689,1.56835,1.5687,26400000.0
2008-11-19 22:56:00,1.56865,1.569,1.5682,1.56835,123000000.0
2008-11-19 22:57:00,1.5683,1.56875,1.56825,1.56865,97800000.0
2008-11-19 22:58:00,1.56865,1.57005,1.56845,1.5691,75600000.0
2008-11-19 22:59:00,1.5686,1.56945,1.5686,1.5691,144600000.0
2008-11-19 23:00:00,1.5691,1.5695,1.5691,1.56945,225600000.0
2008-11-19 23:01:00,1.5695,1.57035,1.5695,1.57035,56400000.0
2008-11-19 23:02:00,1.57,1.57035,1.5698,1.5698,85200000.0
2008-11-19 23:03:00,1.56985,1.56985,1.5698,1.5698,92400000.0
2008-11-19 23:04:00,1.5697,1.5698,1.56855,1.5691,138000000.0
2008-11-19 23:05:00,1.5691,1.56965,1.56895,1.56955,97800000.0
2008-11-19 23:06:00,1.56945,1.56995,1.56935,1.5695,36000000.0
2008-11-19 23:07:00,1.5695,1.5695,1.5695,1.5695,45600000.0
2008-11-19 23:08:00,1.5695,1.5695,1.5695,1.5695,45600000.0
2008-11-19 23:09:00,1.5695,1.5696,1.5695,1.5695,44400000.0
2008-11-19 23:10:00,1.5695,1.5695,1.5695,1.5695,33600000.0
2008-11-19 23:11:00,1.5695,1.56955,1.5692,1.5695,56400000.0
2008-11-19 23:12:00,1.56975,1.56975,1.5692,1.5692,55800000.0
2008-11-19 23:13:00,1.5692,1.56975,1.5692,1.5695,53700000.0
2008-11-19 23:14:00,1.5695,1.5698,1.5695,1.5696,50400000.0
2008-11-19 23:15:00,1.56965,1.5703,1.56955,1.5703,85000000.0
2008-11-19 23:16:00,1.5703,1.5709,1.5693,1.5697,116400000.0
2008-11-19 23:17:00,1.5698,1.5702,1.56865,1.5693,145800000.0
2008-11-19 23:18:00,1.56905,1.56985,1.569,1.5696,95000000.0
2008-11-19 23:19:00,1.56955,1.56975,1.5694,1.5694,52800000.0
2008-11-19 23:20:00,1.5694,1.5698,1.5693,1.5698,13200000.0
2008-11-19 23:21:00,1.5698,1.5699,1.5692,1.56925,56400000.0
2008-11-19 23:22:00,1.5695,1.5703,1.56945,1.56975,46200000.0
2008-11-19 23:23:00,1.5703,1.57135,1.5699,1.57135,96400000.0
2008-11-19 23:24:00,1.5714,1.5714,1.5711,1.5711,16800000.0
2008-11-19 23:25:00,1.5715,1.57225,1.57115,1.572,60400000.0
2008-11-19 23:26:00,1.572,1.572,1.57125,1.57145,56800000.0
2008-11-19 23:27:00,1.57125,1.57145,1.5699,1.5701,179200000.0
2008-11-19 23:28:00,1.57,1.5701,1.5699,1.5699,510000000.0
2008-11-19 23:29:00,1.5699,1.5701,1.5699,1.5699,236400000.0
2008-11-19 23:30:00,1.5699,1.5699,1.5699,1.5699,109200000.0
2008-11-19 23:31:00,1.5699,1.5699,1.5699,1.5699,384000000.0
2008-11-19 23:32:00,1.5699,1.57045,1.56985,1.56985,68400000.0
2008-11-19 23:33:00,1.5699,1.5704,1.5696,1.56965,303600003.0
2008-11-19 23:34:00,1.5697,1.5697,1.5696,1.56965,325200009.0
2008-11-19 23:35:00,1.56965,1.5697,1.5696,1.5696,193200003.0
2008-11-19 23:36:00,1.56965,1.56965,1.5696,1.56965,67200001.0
2008-11-19 23:37:00,1.5696,1.5696,1.5696,1.5696,76800002.0
2008-11-19 23:38:00,1.5696,1.56965,1.5696,1.5696,142800004.0
2008-11-19 23:39:00,1.56975,1.5705,1.5697,1.5697,36000000.0
2008-11-19 23:40:00,1.5697,1.5697,1.5697,1.5697,12000000.0
2008-11-19 23:41:00,1.5697,1.5699,1.5697,1.5699,72800000.0
2008-11-19 23:42:00,1.5698,1.5698,1.5697,1.5697,68400000.0
2008-11-19 23:43:00,1.5697,1.5697,1.5683,1.5683,165400000.0
2008-11-19 23:44:00,1.5683,1.56865,1.5682,1.5686,96400000.0
2008-11-19 23:45:00,1.5686,1.569,1.5685,1.5688,105100000.0
2008-11-19 23:46:00,1.5688,1.569,1.5688,1.5688,72400000.0
2008-11-19 23:47:00,1.5689,1.5689,1.5687,1.5688,126000000.0
2008-11-19 23:48:00,1.5688,1.5688,1.5688,1.5688,24000000.0
2008-11-19 23:49:00,1.5688,1.5688,1.5686,1.5688,110000000.0
2008-11-19 23:50:00,1.5688,1.5688,1.5688,1.5688,19200000.0
2008-11-19 23:51:00,1.5688,1.5688,1.5685,1.5688,190400000.0
2008-11-19 23:52:00,1.5688,1.5688,1.5662,1.5662,233800000.0
2008-11-19 23:53:00,1.5662,1.5678,1.56595,1.56765,155400000.0
2008-11-19 23:54:00,1.56745,1.56745,1.5666,1.567,118100000.0
2008-11-19 23:55:00,1.567,1.5676,1.567,1.5675,51800000.0
2008-11-19 23:56:00,1.5675,1.5675,1.56665,1.567,113400000.0
2008-11-19 23:57:00,1.567,1.5672,1.567,1.567,47500000.0
2008-11-19 23:58:00,1.567,1.567,1.5657,1.56575,61400000.0
2008-11-19 23:59:00,1.56575,1.56715,1.56565,1.5666,118800000.0
2008-11-20 00:00:00,1.5666,1.56685,1.5666,1.5667,22800000.0
2008-11-20 00:01:00,1.5667,1.56675,1.5662,1.5665,24000000.0
2008-11-20 00:02:00,1.5665,1.5665,1.56595,1.56595,34800000.0
2008-11-20 00:03:00,1.566,1.5662,1.56495,1.56515,51600000.0
2008-11-20 00:04:00,1.5652,1.5654,1.5649,1.5654,39600000.0
2008-11-20 00:05:00,1.56545,1.5656,1.56465,1.56465,76800000.0
2008-11-20 00:06:00,1.5647,1.56505,1.5645,1.56475,48000000.0
2008-11-20 00:07:00,1.56475,1.56485,1.5642,1.56485,49200000.0
2008-11-20 00:08:00,1.56485,1.5651,1.56465,1.5649,26400000.0
2008-11-20 00:09:00,1.5649,1.56605,1.56485,1.5657,62400000.0
2008-11-20 00:10:00,1.56565,1.56615,1.56545,1.5659,48000000.0
2008-11-20 00:11:00,1.5658,1.5661,1.5656,1.56565,27600000.0
2008-11-20 00:12:00,1.5657,1.5658,1.5653,1.5654,24000000.0
2008-11-20 00:13:00,1.56545,1.5658,1.5653,1.5657,32400000.0
2008-11-20 00:14:00,1.5657,1.5661,1.5657,1.566,16800000.0
2008-11-20 00:15:00,1.5662,1.5662,1.5647,1.5647,106600002.0
2008-11-20 00:16:00,1.5647,1.5651,1.5637,1.5644,42600000.0
2008-11-20 00:17:00,1.5651,1.5655,1.5647,1.5655,113800000.0
2008-11-20 00:18:00,1.5655,1.5655,1.565,1.5653,48800000.0
2008-11-20 00:19:00,1.5653,1.5655,1.5653,1.5653,13400000.0
2008-11-20 00:20:00,1.5655,1.56595,1.5651,1.5655,117500000.0
2008-11-20 00:21:00,1.565,1.5651,1.565,1.5651,59600000.0
2008-11-20 00:22:00,1.5651,1.5662,1.5651,1.56585,38600000.0
2008-11-20 00:23:00,1.56585,1.56585,1.5651,1.5651,16200000.0
2008-11-20 00:24:00,1.5651,1.5651,1.5651,1.5651,14400000.0
2008-11-20 00:25:00,1.5651,1.5653,1.5651,1.5651,25800000.0
2008-11-20 00:26:00,1.5651,1.5656,1.5651,1.56545,37200000.0
2008-11-20 00:27:00,1.5657,1.5657,1.5651,1.5654,23400000.0
2008-11-20 00:28:00,1.56535,1.5662,1.56535,1.5656,30400000.0
2008-11-20 00:29:00,1.56585,1.5662,1.5656,1.5662,37400000.0
2008-11-20 00:30:00,1.5661,1.5663,1.5656,1.56575,39400000.0
2008-11-20 00:31:00,1.5657,1.56575,1.56495,1.56525,40800000.0
2008-11-20 00:32:00,1.5653,1.5659,1.565,1.5657,34800000.0
2008-11-20 00:33:00,1.5657,1.5659,1.56515,1.56525,22800000.0
2008-11-20 00:34:00,1.56525,1.5655,1.56515,1.56515,28800000.0
2008-11-20 00:35:00,1.5652,1.5652,1.5648,1.5649,63000000.0
2008-11-20 00:36:00,1.56495,1.5654,1.5648,1.5648,192800000.0
2008-11-20 00:37:00,1.5649,1.5663,1.5648,1.5663,74400000.0
2008-11-20 00:38:00,1.5663,1.5663,1.5656,1.5662,24000000.0
2008-11-20 00:39:00,1.56625,1.5663,1.56605,1.56605,13800000.0
2008-11-20 00:40:00,1.5667,1.5677,1.5663,1.5673,9600000.0
2008-11-20 00:41:00,1.5661,1.5661,1.56485,1.56485,9600000.0
2008-11-20 00:42:00,1.5648,1.5654,1.5648,1.5654,16200000.0
2008-11-20 00:43:00,1.5654,1.5654,1.5654,1.5654,30600000.0
2008-11-20 00:44:00,1.5654,1.5654,1.5654,1.5654,18000000.0
2008-11-20 00:45:00,1.5654,1.5663,1.5654,1.5661,32400000.0
2008-11-20 00:46:00,1.56595,1.56595,1.5654,1.5654,16000000.0
2008-11-20 00:47:00,1.5663,1.5664,1.5662,1.5663,2800000.0
2008-11-20 00:48:00,1.5654,1.5654,1.5654,1.5654,2800000.0
2008-11-20 00:49:00,1.56545,1.5657,1.5654,1.5654,15000000.0
2008-11-20 00:50:00,1.5654,1.566,1.5654,1.566,27600000.0
2008-11-20 00:51:00,1.566,1.56605,1.56595,1.56605,7200000.0
2008-11-20 00:52:00,1.56555,1.56555,1.56555,1.56555,1200000.0
2008-11-20 00:53:00,1.5658,1.56605,1.5658,1.56585,14000000.0
2008-11-20 00:54:00,1.56605,1.56605,1.56605,1.56605,2400000.0
2008-11-20 00:55:00,1.56615,1.5662,1.5661,1.56615,8400000.0
2008-11-20 00:56:00,1.5661,1.5661,1.5658,1.5658,6800000.0
2008-11-20 00:57:00,1.566,1.5661,1.5658,1.5661,9200000.0
2008-11-20 00:58:00,1.56605,1.5667,1.5658,1.5658,27280000.0
2008-11-20 00:59:00,1.56605,1.56625,1.56545,1.56565,35040000.0
2008-11-20 01:00:00,1.56555,1.56555,1.5654,1.5654,7200000.0
2008-11-20 01:01:00,1.5656,1.5665,1.5655,1.5662,33600000.0
2008-11-20 01:02:00,1.5663,1.567,1.5656,1.5663,33600000.0
2008-11-20 01:03:00,1.56565,1.5662,1.5654,1.5658,33600000.0
2008-11-20 01:04:00,1.56595,1.5662,1.5654,1.5662,46800000.0
2008-11-20 01:05:00,1.5662,1.56655,1.56575,1.56655,18000000.0
2008-11-20 01:06:00,1.5664,1.56675,1.5661,1.5666,39600000.0
2008-11-20 01:07:00,1.56665,1.5674,1.5666,1.5672,35400000.0
2008-11-20 01:08:00,1.5672,1.56765,1.5672,1.56765,13200000.0
2008-11-20 01:09:00,1.5677,1.5681,1.5677,1.568,12000000.0
2008-11-20 01:10:00,1.56805,1.56805,1.56775,1.56775,16200000.0
2008-11-20 01:11:00,1.56775,1.56775,1.56765,1.56765,8400000.0
2008-11-20 01:12:00,1.5677,1.568,1.5677,1.56785,17200000.0
2008-11-20 01:13:00,1.56785,1.56805,1.5677,1.56775,65400000.0
2008-11-20 01:14:00,1.5678,1.5678,1.5677,1.5677,153600000.0
2008-11-20 01:15:00,1.5677,1.5677,1.5677,1.5677,84000000.0
2008-11-20 01:16:00,1.5677,1.5677,1.5677,1.5677,8400000.0
2008-11-20 01:17:00,1.5671,1.5671,1.5667,1.5667,91200000.0
2008-11-20 01:18:00,1.5677,1.5678,1.5677,1.5677,91200000.0
2008-11-20 01:19:00,1.5677,1.5677,1.5677,1.5677,92400000.0
2008-11-20 01:20:00,1.5677,1.5677,1.5677,1.5677,159600000.0
2008-11-20 01:21:00,1.5677,1.5677,1.5677,1.5677,84000000.0
2008-11-20 01:22:00,1.5677,1.5677,1.5677,1.5677,117600000.0
2008-11-20 01:23:00,1.5677,1.5677,1.5677,1.5677,84000000.0
2008-11-20 01:24:00,1.5677,1.5677,1.5677,1.5677,176400000.0
2008-11-20 01:25:00,1.5677,1.5677,1.5677,1.5677,33600000.0
2008-11-20 01:26:00,1.5677,1.5677,1.5677,1.5677,302400000.0
2008-11-20 01:27:00,1.5677,1.5677,1.5677,1.5677,226800000.0
2008-11-20 01:28:00,1.5677,1.5677,1.5667,1.5668,116400000.0
2008-11-20 01:29:00,1.5668,1.5668,1.5661,1.5661,28800000.0
2008-11-20 01:30:00,1.5661,1.56625,1.5661,1.5661,60000000.0
2008-11-20 01:31:00,1.5661,1.5662,1.5661,1.5662,78000000.0
2008-11-20 01:32:00,1.5661,1.56645,1.5661,1.5662,33600000.0
2008-11-20 01:33:00,1.5662,1.56635,1.5662,1.5662,37200000.0
2008-11-20 01:34:00,1.5662,1.5662,1.5662,1.5662,54000000.0
2008-11-20 01:35:00,1.5662,1.5662,1.5662,1.5662,9600000.0
2008-11-20 01:36:00,1.5662,1.56635,1.5662,1.5662,13200000.0
2008-11-20 01:37:00,1.5662,1.5662,1.5662,1.5662,9600000.0
2008-11-20 01:38:00,1.5662,1.5662,1.5662,1.5662,9600000.0
2008-11-20 01:39:00,1.5662,1.56715,1.5662,1.56695,44400000.0
2008-11-20 01:40:00,1.56695,1.5677,1.5666,1.5672,83800000.0
2008-11-20 01:41:00,1.5672,1.5672,1.5672,1.5672,22800000.0
2008-11-20 01:42:00,1.5672,1.5672,1.5667,1.5672,30700000.0
2008-11-20 01:43:00,1.5672,1.5672,1.5667,1.5672,40800000.0
2008-11-20 01:44:00,1.5672,1.5672,1.5654,1.5656,51400000.0
2008-11-20 01:45:00,1.56605,1.5667,1.5657,1.56665,66000000.0
2008-11-20 01:46:00,1.5664,1.56665,1.5661,1.5666,18000000.0
2008-11-20 01:47:00,1.5664,1.5664,1.5661,1.5664,13200000.0
2008-11-20 01:48:00,1.5665,1.56675,1.5661,1.5663,48000000.0
2008-11-20 01:49:00,1.5663,1.56655,1.5661,1.5665,19200000.0
2008-11-20 01:50:00,1.5664,1.56665,1.56615,1.5665,26400000.0
2008-11-20 01:51:00,1.5665,1.5671,1.5661,1.56705,31200000.0
2008-11-20 01:52:00,1.567,1.56705,1.5667,1.567,14400000.0
2008-11-20 01:53:00,1.56675,1.56745,1.56675,1.56745,10800000.0
2008-11-20 01:54:00,1.5675,1.56775,1.5672,1.5672,21600000.0
2008-11-20 01:55:00,1.5672,1.5672,1.56655,1.56655,12000000.0
2008-11-20 01:56:00,1.5665,1.5667,1.5663,1.5663,69600000.0
2008-11-20 01:57:00,1.5663,1.5665,1.5663,1.5665,31200000.0
2008-11-20 01:58:00,1.5665,1.567,1.56635,1.56655,21600000.0
2008-11-20 01:59:00,1.56655,1.56695,1.5665,1.5667,30000000.0
2008-11-20 02:00:00,1.56675,1.56685,1.5666,1.5666,38400000.0
2008-11-20 02:01:00,1.5666,1.5666,1.5666,1.5666,51600000.0
2008-11-20 02:02:00,1.5666,1.5671,1.5666,1.5667,25200000.0
2008-11-20 02:03:00,1.5668,1.5671,1.5667,1.56675,21600000.0
2008-11-20 02:04:00,1.5667,1.56695,1.5667,1.5668,9600000.0
2008-11-20 02:05:00,1.56675,1.5669,1.5667,1.5669,19200000.0
2008-11-20 02:06:00,1.567,1.5674,1.5667,1.5672,38300000.0
2008-11-20 02:07:00,1.567,1.5672,1.567,1.567,11200000.0
2008-11-20 02:08:00,1.567,1.567,1.567,1.567,12000000.0
2008-11-20 02:09:00,1.567,1.567,1.567,1.567,5000000.0
2008-11-20 02:10:00,1.5693,1.5694,1.5686,1.5694,9000000.0
2008-11-20 02:11:00,1.567,1.567,1.567,1.567,9000000.0
2008-11-20 02:12:00,1.567,1.567,1.567,1.567,18000000.0
2008-11-20 02:13:00,1.567,1.567,1.567,1.567,5000000.0
2008-11-20 02:14:00,1.567,1.56705,1.5667,1.567,15400000.0
2008-11-20 02:15:00,1.567,1.567,1.567,1.567,3100000.0
2008-11-20 02:16:00,1.56705,1.56735,1.567,1.567,12400000.0
2008-11-20 02:17:00,1.56705,1.56735,1.56705,1.5671,22900000.0
2008-11-20 02:18:00,1.5671,1.5671,1.5671,1.5671,13200000.0
2008-11-20 02:19:00,1.5671,1.5671,1.5671,1.5671,9200000.0
2008-11-20 02:20:00,1.5671,1.5671,1.5671,1.5671,5000000.0
2008-11-20 02:21:00,1.5671,1.5671,1.5671,1.5671,12000000.0
2008-11-20 02:22:00,1.5671,1.5671,1.56615,1.56635,44600000.0
2008-11-20 02:23:00,1.56655,1.56685,1.5663,1.56665,63600000.0
2008-11-20 02:24:00,1.56675,1.56685,1.56635,1.5666,137700000.0
2008-11-20 02:25:00,1.5667,1.5674,1.5663,1.5672,108200000.0
2008-11-20 02:26:00,1.5672,1.5676,1.56685,1.5676,61200000.0
2008-11-20 02:27:00,1.5676,1.5677,1.56725,1.5675,39300000.0
2008-11-20 02:28:00,1.56755,1.56755,1.5674,1.56745,18000000.0
2008-11-20 02:29:00,1.56745,1.56745,1.5669,1.56745,25200000.0
2008-11-20 02:30:00,1.56745,1.56795,1.56735,1.5679,39400000.0
2008-11-20 02:31:00,1.5679,1.5679,1.5671,1.5677,50400000.0
2008-11-20 02:32:00,1.56765,1.56815,1.56755,1.56785,46200000.0
2008-11-20 02:33:00,1.56795,1.5686,1.5678,1.5682,64200000.0
2008-11-20 02:34:00,1.5682,1.5687,1.5679,1.5685,55600000.0
2008-11-20 02:35:00,1.5685,1.56865,1.5685,1.56855,12000000.0
2008-11-20 02:36:00,1.56855,1.5687,1.5685,1.5685,53600000.0
2008-11-20 02:37:00,1.5685,1.5685,1.5685,1.5685,32400000.0
2008-11-20 02:38:00,1.5685,1.56905,1.5685,1.56905,16800000.0
2008-11-20 02:39:00,1.56885,1.5697,1.5686,1.5696,114800000.0
2008-11-20 02:40:00,1.5694,1.5698,1.5693,1.56975,82800000.0
2008-11-20 02:41:00,1.56975,1.56995,1.5693,1.5696,105600000.0
2008-11-20 02:42:00,1.56945,1.57015,1.5693,1.5701,81600000.0
2008-11-20 02:43:00,1.5701,1.5705,1.5699,1.57025,58800000.0
2008-11-20 02:44:00,1.57045,1.57045,1.5701,1.5701,78000000.0
2008-11-20 02:45:00,1.5701,1.5701,1.5701,1.5701,66000000.0
2008-11-20 02:46:00,1.5701,1.5701,1.5701,1.5701,26400000.0
2008-11-20 02:47:00,1.5701,1.5701,1.5701,1.5701,8400000.0
2008-11-20 02:48:00,1.5701,1.57025,1.5701,1.57015,36000000.0
2008-11-20 02:49:00,1.5703,1.5703,1.5701,1.57015,42000000.0
2008-11-20 02:50:00,1.57025,1.57055,1.57025,1.57025,8400000.0
2008-11-20 02:51:00,1.57025,1.5704,1.5701,1.5701,72600000.0
2008-11-20 02:52:00,1.5701,1.5701,1.5701,1.5701,256800000.0
2008-11-20 02:53:00,1.5701,1.5701,1.5701,1.5701,182400000.0
2008-11-20 02:54:00,1.5701,1.5701,1.5697,1.5701,212400000.0
2008-11-20 02:55:00,1.5697,1.5697,1.56815,1.5683,84000000.0
2008-11-20 02:56:00,1.56815,1.56875,1.56815,1.56875,79000000.0
2008-11-20 02:57:00,1.56875,1.56965,1.5687,1.5695,56200000.0
2008-11-20 02:58:00,1.5695,1.5703,1.5694,1.5694,82400000.0
2008-11-20 02:59:00,1.56945,1.56975,1.5694,1.5696,56700000.0
2008-11-20 03:00:00,1.5696,1.56965,1.5693,1.5693,36900000.0
2008-11-20 03:01:00,1.5693,1.5694,1.5693,1.5694,32600000.0
2008-11-20 03:02:00,1.5694,1.5694,1.5694,1.5694,29000000.0
2008-11-20 03:03:00,1.5694,1.5694,1.5694,1.5694,7000000.0
2008-11-20 03:04:00,1.5694,1.5694,1.5694,1.5694,15000000.0
2008-11-20 03:05:00,1.5694,1.5699,1.5694,1.5697,58000000.0
2008-11-20 03:06:00,1.5697,1.5697,1.5695,1.5695,41100000.0
2008-11-20 03:07:00,1.5695,1.5695,1.5695,1.5695,19000000.0
2008-11-20 03:08:00,1.5695,1.5695,1.5695,1.5695,7000000.0
2008-11-20 03:09:00,1.5695,1.5695,1.5695,1.5695,6000000.0
2008-11-20 03:10:00,1.5695,1.5695,1.5695,1.5695,20000000.0
2008-11-20 03:11:00,1.5695,1.56995,1.5695,1.5696,55700000.0
2008-11-20 03:12:00,1.5696,1.5696,1.5696,1.5696,14400000.0
2008-11-20 03:13:00,1.5696,1.5696,1.5696,1.5696,12600000.0
2008-11-20 03:14:00,1.5696,1.5696,1.5696,1.5696,27000000.0
2008-11-20 03:15:00,1.5696,1.5696,1.5696,1.5696,21600000.0
2008-11-20 03:16:00,1.5696,1.5696,1.5696,1.5696,18000000.0
2008-11-20 03:17:00,1.5696,1.5696,1.5696,1.5696,43200000.0
2008-11-20 03:18:00,1.5696,1.5696,1.5696,1.5696,32400000.0
2008-11-20 03:19:00,1.5688,1.5689,1.5687,1.5687,3600000.0
2008-11-20 03:20:00,1.5696,1.5696,1.5696,1.5696,3600000.0
2008-11-20 03:21:00,1.5696,1.5696,1.5691,1.5696,20400000.0
2008-11-20 03:22:00,1.5696,1.5696,1.5687,1.5687,42600000.0
2008-11-20 03:23:00,1.56865,1.5687,1.56855,1.56865,23400000.0
2008-11-20 03:24:00,1.56855,1.5694,1.56855,1.5694,26400000.0
2008-11-20 03:25:00,1.56945,1.56945,1.5687,1.56875,32400000.0
2008-11-20 03:26:00,1.5687,1.5687,1.56855,1.5686,16800000.0
2008-11-20 03:27:00,1.56865,1.56925,1.56865,1.56895,64800000.0
2008-11-20 03:28:00,1.569,1.5692,1.569,1.56915,58800000.0
2008-11-20 03:29:00,1.5692,1.5695,1.56895,1.5695,50200000.0
2008-11-20 03:30:00,1.5695,1.5696,1.56905,1.56925,20400000.0
2008-11-20 03:31:00,1.56935,1.56935,1.56865,1.56875,15600000.0
2008-11-20 03:32:00,1.5688,1.5688,1.56865,1.56865,16800000.0
2008-11-20 03:33:00,1.56845,1.56845,1.56765,1.5679,72000000.0
2008-11-20 03:34:00,1.5679,1.5684,1.5679,1.56825,50400000.0
2008-11-20 03:35:00,1.5682,1.56845,1.56805,1.56845,16600000.0
2008-11-20 03:36:00,1.56845,1.5686,1.5679,1.5679,53100000.0
2008-11-20 03:37:00,1.56795,1.56825,1.5677,1.56775,95400000.0
2008-11-20 03:38:00,1.5678,1.56815,1.5678,1.56815,27600000.0
2008-11-20 03:39:00,1.5681,1.56825,1.5681,1.56815,8400000.0
2008-11-20 03:40:00,1.5681,1.56815,1.5678,1.56785,33600000.0
2008-11-20 03:41:00,1.5679,1.5679,1.56765,1.56765,10800000.0
2008-11-20 03:42:00,1.56755,1.56765,1.56755,1.56765,6000000.0
2008-11-20 03:43:00,1.56755,1.56775,1.5675,1.56755,33800000.0
2008-11-20 03:44:00,1.56755,1.56775,1.5675,1.5675,31900000.0
2008-11-20 03:45:00,1.5675,1.56755,1.5675,1.56755,32500000.0
2008-11-20 03:46:00,1.56765,1.56785,1.56765,1.56775,50400000.0
2008-11-20 03:47:00,1.5678,1.5685,1.5676,1.56845,60700000.0
2008-11-20 03:48:00,1.56835,1.56865,1.56815,1.56845,55200000.0
2008-11-20 03:49:00,1.56835,1.56855,1.5683,1.56855,14400000.0
2008-11-20 03:50:00,1.5687,1.5691,1.56865,1.5689,58800000.0
2008-11-20 03:51:00,1.56895,1.56925,1.56895,1.56905,25200000.0
2008-11-20 03:52:00,1.569,1.56915,1.5689,1.5691,19200000.0
2008-11-20 03:53:00,1.5691,1.5694,1.5689,1.569,28800000.0
2008-11-20 03:54:00,1.5689,1.569,1.56875,1.56875,22800000.0
2008-11-20 03:55:00,1.56875,1.56875,1.56825,1.56825,4800000.0
2008-11-20 03:56:00,1.5683,1.5683,1.5683,1.5683,1200000.0
2008-11-20 03:57:00,1.5683,1.56865,1.5682,1.56855,25800000.0
2008-11-20 03:58:00,1.56865,1.5687,1.5681,1.56845,44700000.0
2008-11-20 03:59:00,1.5686,1.5696,1.5686,1.56935,48300000.0
2008-11-20 04:00:00,1.56915,1.56915,1.5683,1.569,57100000.0
2008-11-20 04:01:00,1.56895,1.569,1.56895,1.569,3600000.0
2008-11-20 04:02:00,1.569,1.569,1.56835,1.56835,21600000.0
2008-11-20 04:03:00,1.56835,1.5685,1.56815,1.56835,20400000.0
2008-11-20 04:04:00,1.56835,1.5684,1.56825,1.5683,18000000.0
2008-11-20 04:05:00,1.5683,1.5686,1.56825,1.56835,31800000.0
2008-11-20 04:06:00,1.5684,1.56885,1.5683,1.56885,33600000.0
2008-11-20 04:07:00,1.5687,1.56885,1.56855,1.5688,43600000.0
2008-11-20 04:08:00,1.5691,1.5691,1.56855,1.56855,16500000.0
2008-11-20 04:09:00,1.5686,1.569,1.5686,1.5689,19200000.0
2008-11-20 04:10:00,1.569,1.5692,1.5685,1.5691,21400000.0
2008-11-20 04:11:00,1.569,1.5692,1.56875,1.5691,16600000.0
2008-11-20 04:12:00,1.5691,1.56915,1.5689,1.5691,25200000.0
2008-11-20 04:13:00,1.569,1.5693,1.56865,1.56875,44400000.0
2008-11-20 04:14:00,1.56865,1.56885,1.56805,1.56805,51000000.0
2008-11-20 04:15:00,1.56805,1.5684,1.5678,1.5683,66800000.0
2008-11-20 04:16:00,1.5685,1.5688,1.5682,1.5682,39000000.0
2008-11-20 04:17:00,1.5682,1.5684,1.56805,1.5683,10200000.0
2008-11-20 04:18:00,1.56835,1.56895,1.5682,1.56895,52000000.0
2008-11-20 04:19:00,1.56875,1.5692,1.56875,1.569,22800000.0
2008-11-20 04:20:00,1.56895,1.56895,1.5687,1.56875,13200000.0
2008-11-20 04:21:00,1.5687,1.5687,1.56815,1.56845,33600000.0
2008-11-20 04:22:00,1.56835,1.56895,1.56835,1.56895,27600000.0
2008-11-20 04:23:00,1.56895,1.56905,1.56835,1.56865,29800000.0
2008-11-20 04:24:00,1.56865,1.56865,1.56855,1.56865,6000000.0
2008-11-20 04:25:00,1.56865,1.56905,1.56865,1.56905,17800000.0
2008-11-20 04:26:00,1.5682,1.5683,1.5682,1.5682,20400000.0
2008-11-20 04:27:00,1.56905,1.5694,1.56905,1.56925,20400000.0
2008-11-20 04:28:00,1.5694,1.5694,1.56865,1.56885,39000000.0
2008-11-20 04:29:00,1.56885,1.56905,1.5684,1.5684,34800000.0
2008-11-20 04:30:00,1.56865,1.5687,1.5682,1.5684,28800000.0
2008-11-20 04:31:00,1.5684,1.56855,1.5684,1.56845,14400000.0
2008-11-20 04:32:00,1.5685,1.5685,1.5684,1.5684,7200000.0
2008-11-20 04:33:00,1.5684,1.5684,1.56835,1.56835,3600000.0
2008-11-20 04:34:00,1.56845,1.56845,1.56845,1.56845,1200000.0
2008-11-20 04:35:00,1.56835,1.5684,1.5683,1.56835,9600000.0
2008-11-20 04:36:00,1.56835,1.56835,1.56835,1.56835,1200000.0
2008-11-20 04:37:00,1.5683,1.56835,1.5683,1.56835,2400000.0
2008-11-20 04:38:00,1.5683,1.56835,1.568,1.5682,7200000.0
2008-11-20 04:39:00,1.56825,1.5683,1.5678,1.5678,25200000.0
2008-11-20 04:40:00,1.5678,1.5681,1.5678,1.56805,28600000.0
2008-11-20 04:41:00,1.5681,1.56815,1.56795,1.56795,31200000.0
2008-11-20 04:42:00,1.568,1.56835,1.568,1.5682,33600000.0
2008-11-20 04:43:00,1.56815,1.56835,1.56815,1.56825,14400000.0
2008-11-20 04:44:00,1.5682,1.5683,1.5679,1.56795,30000000.0
2008-11-20 04:45:00,1.568,1.56825,1.568,1.5682,9600000.0
2008-11-20 04:46:00,1.56825,1.56845,1.56825,1.5684,27600000.0
2008-11-20 04:47:00,1.5684,1.56845,1.56825,1.5683,32400000.0
2008-11-20 04:48:00,1.56835,1.5691,1.56835,1.5688,48000000.0
2008-11-20 04:49:00,1.56875,1.56875,1.56865,1.5687,12000000.0
2008-11-20 04:50:00,1.56875,1.5689,1.56875,1.5689,9600000.0
2008-11-20 04:51:00,1.5689,1.56915,1.5687,1.56915,13200000.0
2008-11-20 04:52:00,1.5691,1.56915,1.5691,1.56915,2400000.0
2008-11-20 04:53:00,1.56915,1.5692,1.569,1.56915,18000000.0
2008-11-20 04:54:00,1.5692,1.5695,1.5692,1.5695,25200000.0
2008-11-20 04:55:00,1.56965,1.56965,1.5689,1.56905,43200000.0
2008-11-20 04:56:00,1.5689,1.569,1.5687,1.5687,28800000.0
2008-11-20 04:57:00,1.5687,1.569,1.5679,1.568,69600000.0
2008-11-20 04:58:00,1.568,1.56855,1.56755,1.568,64800000.0
2008-11-20 04:59:00,1.56805,1.5683,1.56805,1.56815,33600000.0
2008-11-20 05:00:00,1.5681,1.5681,1.5675,1.56785,28800000.0
2008-11-20 05:01:00,1.5678,1.5684,1.5678,1.5683,25200000.0
2008-11-20 05:02:00,1.56835,1.5685,1.56835,1.5685,18000000.0
2008-11-20 05:03:00,1.5685,1.5685,1.56835,1.56845,14400000.0
2008-11-20 05:04:00,1.5684,1.5684,1.5683,1.5683,9600000.0
2008-11-20 05:05:00,1.5677,1.5682,1.5675,1.5682,16800000.0
2008-11-20 05:06:00,1.56835,1.56845,1.56835,1.5684,16800000.0
2008-11-20 05:07:00,1.56835,1.56835,1.56825,1.56825,15600000.0
2008-11-20 05:08:00,1.56835,1.56835,1.56825,1.56825,3600000.0
2008-11-20 05:09:00,1.56825,1.5684,1.5682,1.56835,14400000.0
2008-11-20 05:10:00,1.5684,1.5684,1.56825,1.56825,19200000.0
2008-11-20 05:11:00,1.5682,1.5682,1.56785,1.56785,20400000.0
2008-11-20 05:12:00,1.56775,1.5679,1.56705,1.5671,42000000.0
2008-11-20 05:13:00,1.5671,1.56735,1.5671,1.56715,33600000.0
2008-11-20 05:14:00,1.5672,1.56725,1.56695,1.56695,14400000.0
2008-11-20 05:15:00,1.56695,1.5677,1.56695,1.56765,27600000.0
2008-11-20 05:16:00,1.56765,1.56775,1.5675,1.5677,24000000.0
2008-11-20 05:17:00,1.56765,1.56775,1.56765,1.5677,8400000.0
2008-11-20 05:18:00,1.56775,1.56775,1.5674,1.5676,21600000.0
2008-11-20 05:19:00,1.56765,1.5679,1.56765,1.5677,42000000.0
2008-11-20 05:20:00,1.5677,1.56775,1.56745,1.56765,30000000.0
2008-11-20 05:21:00,1.56765,1.56765,1.5674,1.5674,45300000.0
2008-11-20 05:22:00,1.5677,1.56815,1.5677,1.56805,32400000.0
2008-11-20 05:23:00,1.56795,1.56815,1.56795,1.5681,19200000.0
2008-11-20 05:24:00,1.56795,1.56825,1.56785,1.5682,78000000.0
2008-11-20 05:25:00,1.5682,1.5686,1.5681,1.56825,15200000.0
2008-11-20 05:26:00,1.56825,1.56835,1.56825,1.56835,3600000.0
2008-11-20 05:27:00,1.5665,1.5676,1.5663,1.5676,14900000.0
2008-11-20 05:28:00,1.5683,1.5685,1.56765,1.56765,14900000.0
2008-11-20 05:29:00,1.56775,1.5681,1.56765,1.5681,26300000.0
2008-11-20 05:30:00,1.5681,1.5683,1.56775,1.5683,24600000.0
2008-11-20 05:31:00,1.5683,1.5683,1.56765,1.56805,12900000.0
2008-11-20 05:32:00,1.56805,1.56835,1.56795,1.56835,26400000.0
2008-11-20 05:33:00,1.56845,1.56845,1.5678,1.5683,28800000.0
2008-11-20 05:34:00,1.56805,1.5683,1.56805,1.56825,20400000.0
2008-11-20 05:35:00,1.5682,1.5683,1.5678,1.56825,36400000.0
2008-11-20 05:36:00,1.5682,1.56835,1.5681,1.5681,33000000.0
2008-11-20 05:37:00,1.56835,1.56865,1.56835,1.56855,9600000.0
2008-11-20 05:38:00,1.56875,1.56875,1.5683,1.5685,18000000.0
2008-11-20 05:39:00,1.56845,1.56845,1.5683,1.5683,8400000.0
2008-11-20 05:40:00,1.5683,1.5684,1.56805,1.5684,34800000.0
2008-11-20 05:41:00,1.5682,1.5684,1.56805,1.5682,14400000.0
2008-11-20 05:42:00,1.5681,1.56845,1.5681,1.5683,20400000.0
2008-11-20 05:43:00,1.56835,1.5686,1.5683,1.56855,12000000.0
2008-11-20 05:44:00,1.5685,1.5685,1.56835,1.56835,12000000.0
2008-11-20 05:45:00,1.5683,1.5684,1.5683,1.5684,8400000.0
2008-11-20 05:46:00,1.56835,1.56835,1.56835,1.56835,1200000.0
2008-11-20 05:47:00,1.5683,1.5684,1.56825,1.5683,13200000.0
2008-11-20 05:48:00,1.56825,1.56845,1.56805,1.56805,34800000.0
2008-11-20 05:49:00,1.5681,1.5682,1.56805,1.56805,25200000.0
2008-11-20 05:50:00,1.5681,1.56825,1.5681,1.5681,9600000.0
2008-11-20 05:51:00,1.5681,1.56845,1.5681,1.56835,37200000.0
2008-11-20 05:52:00,1.5682,1.56835,1.5682,1.56835,2400000.0
2008-11-20 05:53:00,1.5683,1.56835,1.5681,1.56815,21600000.0
2008-11-20 05:54:00,1.5683,1.5683,1.5681,1.5681,6000000.0
2008-11-20 05:55:00,1.5668,1.5677,1.5666,1.5677,16800000.0
2008-11-20 05:56:00,1.56815,1.5683,1.5681,1.5681,16800000.0
2008-11-20 05:57:00,1.56815,1.5685,1.568,1.56805,42000000.0
2008-11-20 05:58:00,1.56815,1.56815,1.5673,1.56735,33600000.0
2008-11-20 05:59:00,1.56755,1.56765,1.5673,1.5673,13200000.0
2008-11-20 06:00:00,1.56735,1.5676,1.56735,1.5674,25400000.0
2008-11-20 06:01:00,1.5675,1.5679,1.5674,1.5679,18600000.0
2008-11-20 06:02:00,1.56795,1.56825,1.56795,1.5681,49900000.0
2008-11-20 06:03:00,1.5681,1.5681,1.5681,1.5681,30000000.0
2008-11-20 06:04:00,1.5681,1.56845,1.5681,1.5681,26100000.0
2008-11-20 06:05:00,1.5681,1.56825,1.5681,1.56825,23800000.0
2008-11-20 06:06:00,1.56825,1.5685,1.5681,1.56825,65300000.0
2008-11-20 06:07:00,1.56825,1.5685,1.56815,1.56825,40800000.0
2008-11-20 06:08:00,1.5684,1.56865,1.56825,1.5684,56400000.0
2008-11-20 06:09:00,1.5684,1.56885,1.5684,1.5685,56400000.0
2008-11-20 06:10:00,1.5688,1.5689,1.5685,1.5687,42000000.0
2008-11-20 06:11:00,1.56865,1.56895,1.56865,1.5689,21600000.0
2008-11-20 06:12:00,1.56885,1.56885,1.5686,1.56875,22800000.0
2008-11-20 06:13:00,1.56875,1.56885,1.5685,1.5687,44400000.0
2008-11-20 06:14:00,1.5686,1.5687,1.5685,1.5685,51600000.0
2008-11-20 06:15:00,1.5686,1.5686,1.5669,1.567,153600000.0
2008-11-20 06:16:00,1.5672,1.5673,1.56675,1.56675,50400000.0
2008-11-20 06:17:00,1.5668,1.5672,1.5666,1.5666,94700000.0
2008-11-20 06:18:00,1.5666,1.56695,1.5666,1.56665,76000000.0
2008-11-20 06:19:00,1.56665,1.56685,1.5666,1.56665,65600000.0
2008-11-20 06:20:00,1.5666,1.56755,1.5666,1.5675,68500000.0
2008-11-20 06:21:00,1.56745,1.5678,1.56745,1.5677,50400000.0
2008-11-20 06:22:00,1.56775,1.56845,1.5677,1.5684,51600000.0
2008-11-20 06:23:00,1.56845,1.56855,1.56815,1.5684,76800000.0
2008-11-20 06:24:00,1.5684,1.56865,1.5681,1.5682,72000000.0
2008-11-20 06:25:00,1.5682,1.5682,1.5682,1.5682,32400000.0
2008-11-20 06:26:00,1.5682,1.5682,1.5668,1.5668,100800000.0
2008-11-20 06:27:00,1.5668,1.5676,1.5668,1.5675,85200000.0
2008-11-20 06:28:00,1.56745,1.5683,1.56745,1.56795,91000000.0
2008-11-20 06:29:00,1.5678,1.56825,1.5678,1.5678,81600000.0
2008-11-20 06:30:00,1.5678,1.5682,1.5678,1.56815,111600000.0
2008-11-20 06:31:00,1.5681,1.56855,1.568,1.5681,37200000.0
2008-11-20 06:32:00,1.5681,1.5697,1.5681,1.5691,92400000.0
2008-11-20 06:33:00,1.5691,1.5691,1.569,1.5691,128400000.0
2008-11-20 06:34:00,1.569,1.5691,1.569,1.5691,52800000.0
2008-11-20 06:35:00,1.5691,1.5691,1.5691,1.5691,54000000.0
2008-11-20 06:36:00,1.5691,1.5691,1.5691,1.5691,39600000.0
2008-11-20 06:37:00,1.5691,1.5691,1.56835,1.56855,51600000.0
2008-11-20 06:38:00,1.56865,1.56875,1.56865,1.56865,13200000.0
2008-11-20 06:39:00,1.5687,1.569,1.5687,1.56895,19200000.0
2008-11-20 06:40:00,1.56895,1.56925,1.5686,1.56925,32400000.0
2008-11-20 06:41:00,1.56925,1.5693,1.5688,1.56905,39600000.0
2008-11-20 06:42:00,1.56905,1.56915,1.56895,1.569,15600000.0
2008-11-20 06:43:00,1.56915,1.5694,1.569,1.56915,82800000.0
2008-11-20 06:44:00,1.56905,1.5693,1.569,1.569,44400000.0
2008-11-20 06:45:00,1.569,1.569,1.569,1.569,45600000.0
2008-11-20 06:46:00,1.5688,1.569,1.5685,1.569,50800000.0
2008-11-20 06:47:00,1.569,1.569,1.5688,1.569,45200000.0
2008-11-20 06:48:00,1.569,1.569,1.568,1.568,64000000.0
2008-11-20 06:49:00,1.568,1.5681,1.568,1.5681,51600000.0
2008-11-20 06:50:00,1.5681,1.56815,1.5678,1.5678,64800000.0
2008-11-20 06:51:00,1.568,1.568,1.5678,1.568,54000000.0
2008-11-20 06:52:00,1.568,1.568,1.568,1.568,52800000.0
2008-11-20 06:53:00,1.568,1.568,1.5678,1.568,33600000.0
2008-11-20 06:54:00,1.5678,1.568,1.56695,1.567,44000000.0
2008-11-20 06:55:00,1.567,1.5678,1.567,1.56765,115200000.0
2008-11-20 06:56:00,1.5679,1.5681,1.56765,1.56785,81600000.0
2008-11-20 06:57:00,1.5677,1.56795,1.5677,1.5677,50400000.0
2008-11-20 06:58:00,1.5677,1.56835,1.5677,1.5681,68400000.0
2008-11-20 06:59:00,1.56805,1.5686,1.568,1.5682,81600000.0
2008-11-20 07:00:00,1.5682,1.56835,1.5681,1.56815,44400000.0
2008-11-20 07:01:00,1.56815,1.56905,1.5681,1.5686,73200000.0
2008-11-20 07:02:00,1.56865,1.56935,1.56865,1.5687,63600000.0
2008-11-20 07:03:00,1.5687,1.569,1.5687,1.56875,26400000.0
2008-11-20 07:04:00,1.56875,1.5691,1.5687,1.5687,62400000.0
2008-11-20 07:05:00,1.5687,1.5687,1.5687,1.5687,20400000.0
2008-11-20 07:06:00,1.5687,1.5687,1.5687,1.5687,14400000.0
2008-11-20 07:07:00,1.5687,1.5687,1.56755,1.56785,50000000.0
2008-11-20 07:08:00,1.5679,1.56835,1.56745,1.568,72000000.0
2008-11-20 07:09:00,1.56805,1.5684,1.568,1.56815,38400000.0
2008-11-20 07:10:00,1.56805,1.5682,1.568,1.56815,12000000.0
2008-11-20 07:11:00,1.5681,1.56925,1.5681,1.569,56400000.0
2008-11-20 07:12:00,1.56905,1.56935,1.56905,1.5691,73200000.0
2008-11-20 07:13:00,1.5691,1.56965,1.5691,1.56945,31200000.0
2008-11-20 07:14:00,1.5693,1.5695,1.5692,1.5692,43200000.0
2008-11-20 07:15:00,1.5693,1.5693,1.5692,1.5692,86400000.0
2008-11-20 07:16:00,1.56925,1.5695,1.5692,1.56935,94800000.0
2008-11-20 07:17:00,1.56935,1.56935,1.5692,1.5692,64800000.0
2008-11-20 07:18:00,1.5692,1.5692,1.5677,1.5681,131000000.0
2008-11-20 07:19:00,1.568,1.5684,1.568,1.5684,40700000.0
2008-11-20 07:20:00,1.5683,1.569,1.5682,1.5689,59400000.0
2008-11-20 07:21:00,1.5687,1.5687,1.5686,1.56865,6000000.0
2008-11-20 07:22:00,1.5687,1.569,1.5686,1.5686,31200000.0
2008-11-20 07:23:00,1.5688,1.56935,1.5686,1.569,98400000.0
2008-11-20 07:24:00,1.56905,1.56925,1.569,1.5692,26400000.0
2008-11-20 07:25:00,1.5692,1.56935,1.56905,1.56925,31200000.0
2008-11-20 07:26:00,1.56925,1.5693,1.56915,1.5692,26400000.0
2008-11-20 07:27:00,1.56945,1.56945,1.56925,1.56925,7200000.0
2008-11-20 07:28:00,1.5694,1.56965,1.5692,1.5694,44400000.0
2008-11-20 07:29:00,1.5694,1.56995,1.5694,1.56975,48000000.0
2008-11-20 07:30:00,1.5699,1.57015,1.56965,1.56975,69600000.0
2008-11-20 07:31:00,1.5697,1.5698,1.5697,1.56975,13200000.0
2008-11-20 07:32:00,1.5697,1.5697,1.5697,1.5697,15600000.0
2008-11-20 07:33:00,1.5697,1.56975,1.5697,1.56975,38400000.0
2008-11-20 07:34:00,1.56975,1.57005,1.5697,1.56995,43200000.0
2008-11-20 07:35:00,1.56995,1.57,1.5697,1.5697,75600000.0
2008-11-20 07:36:00,1.5697,1.5697,1.5696,1.5697,71000000.0
2008-11-20 07:37:00,1.5697,1.5697,1.5684,1.56865,82100000.0
2008-11-20 07:38:00,1.5687,1.56895,1.5686,1.56865,63600000.0
2008-11-20 07:39:00,1.56865,1.5687,1.56865,1.5687,6000000.0
2008-11-20 07:40:00,1.56875,1.56905,1.5686,1.56865,186000000.0
2008-11-20 07:41:00,1.56865,1.5687,1.5686,1.5687,319200000.0
2008-11-20 07:42:00,1.5688,1.56905,1.56865,1.56895,92200000.0
2008-11-20 07:43:00,1.5689,1.5692,1.5687,1.56915,66000000.0
2008-11-20 07:44:00,1.5691,1.56915,1.569,1.569,42000000.0
2008-11-20 07:45:00,1.56905,1.56935,1.5688,1.5688,140400000.0
2008-11-20 07:46:00,1.569,1.56965,1.569,1.5694,98400000.0
2008-11-20 07:47:00,1.5692,1.56935,1.5692,1.56925,37200000.0
2008-11-20 07:48:00,1.56935,1.56935,1.5692,1.5692,15600000.0
2008-11-20 07:49:00,1.5692,1.5699,1.5692,1.5699,17400000.0
2008-11-20 07:50:00,1.5699,1.57,1.5696,1.5696,88800000.0
2008-11-20 07:51:00,1.5696,1.5696,1.5696,1.5696,16800000.0
2008-11-20 07:52:00,1.5696,1.5699,1.5696,1.5696,169500000.0
2008-11-20 07:53:00,1.5696,1.5696,1.5687,1.56915,137100000.0
2008-11-20 07:54:00,1.5692,1.56925,1.5691,1.56915,93000000.0
2008-11-20 07:55:00,1.56915,1.56925,1.5691,1.56915,25200000.0
2008-11-20 07:56:00,1.56915,1.56945,1.5691,1.56945,69000000.0
2008-11-20 07:57:00,1.56935,1.57055,1.5692,1.57035,82800000.0
2008-11-20 07:58:00,1.5704,1.57125,1.5703,1.5711,60000000.0
2008-11-20 07:59:00,1.5709,1.57095,1.5706,1.5706,72600000.0
2008-11-20 08:00:00,1.5706,1.57085,1.5706,1.5706,58800000.0
2008-11-20 08:01:00,1.5706,1.5706,1.56945,1.5695,69000000.0
2008-11-20 08:02:00,1.56955,1.5697,1.5695,1.5695,31800000.0
2008-11-20 08:03:00,1.5695,1.5695,1.5693,1.5693,19400000.0
2008-11-20 08:04:00,1.5695,1.5695,1.5695,1.5695,16000000.0
2008-11-20 08:05:00,1.5695,1.5695,1.5695,1.5695,18000000.0
2008-11-20 08:06:00,1.5695,1.5695,1.5693,1.5695,28400000.0
2008-11-20 08:07:00,1.5695,1.5695,1.568,1.568,51000000.0
2008-11-20 08:08:00,1.56815,1.5687,1.568,1.56845,68800000.0
2008-11-20 08:09:00,1.5685,1.5692,1.5685,1.56895,106400000.0
2008-11-20 08:10:00,1.56905,1.56905,1.5688,1.5688,31200000.0
2008-11-20 08:11:00,1.5688,1.56885,1.5688,1.5688,12000000.0
2008-11-20 08:12:00,1.5688,1.56885,1.5688,1.5688,43200000.0
2008-11-20 08:13:00,1.5688,1.5688,1.5687,1.5688,59400000.0
2008-11-20 08:14:00,1.5688,1.5688,1.5687,1.5688,16200000.0
2008-11-20 08:15:00,1.5688,1.5688,1.5685,1.5688,52300000.0
2008-11-20 08:16:00,1.5688,1.5688,1.5688,1.5688,49200000.0
2008-11-20 08:17:00,1.5688,1.5688,1.5688,1.5688,24000000.0
2008-11-20 08:18:00,1.5687,1.5688,1.5687,1.5688,28900000.0
2008-11-20 08:19:00,1.5688,1.5688,1.5688,1.5688,4800000.0
2008-11-20 08:20:00,1.5688,1.5688,1.5688,1.5688,19200000.0
2008-11-20 08:21:00,1.5688,1.5688,1.5674,1.56745,25800000.0
2008-11-20 08:22:00,1.56745,1.56745,1.5671,1.5671,26400000.0
2008-11-20 08:23:00,1.56715,1.5672,1.56665,1.56685,37200000.0
2008-11-20 08:24:00,1.5669,1.5673,1.5669,1.5673,25200000.0
2008-11-20 08:25:00,1.5673,1.5678,1.56725,1.56775,30000000.0
2008-11-20 08:26:00,1.5678,1.568,1.5678,1.56795,8400000.0
2008-11-20 08:27:00,1.568,1.56825,1.56745,1.56745,27600000.0
2008-11-20 08:28:00,1.5674,1.56815,1.5674,1.56815,34800000.0
2008-11-20 08:29:00,1.5681,1.5681,1.5678,1.568,26400000.0
2008-11-20 08:30:00,1.5678,1.56785,1.5673,1.5676,52800000.0
2008-11-20 08:31:00,1.5676,1.568,1.56695,1.5677,83200000.0
2008-11-20 08:32:00,1.56775,1.56845,1.5677,1.5682,27600000.0
2008-11-20 08:33:00,1.56825,1.56825,1.5672,1.56785,58800000.0
2008-11-20 08:34:00,1.56785,1.5681,1.5678,1.56785,48000000.0
2008-11-20 08:35:00,1.5678,1.5678,1.5674,1.5674,22800000.0
2008-11-20 08:36:00,1.5672,1.5684,1.5672,1.5684,48000000.0
2008-11-20 08:37:00,1.5685,1.5685,1.5679,1.5679,28800000.0
2008-11-20 08:38:00,1.56795,1.5687,1.56795,1.56845,30000000.0
2008-11-20 08:39:00,1.56825,1.5696,1.56795,1.5696,49200000.0
2008-11-20 08:40:00,1.56955,1.5699,1.5694,1.5698,39600000.0
2008-11-20 08:41:00,1.56975,1.5703,1.5696,1.56965,48000000.0
2008-11-20 08:42:00,1.56975,1.56975,1.5694,1.56965,40800000.0
2008-11-20 08:43:00,1.5695,1.56975,1.5692,1.56935,54000000.0
2008-11-20 08:44:00,1.56965,1.57005,1.56965,1.5699,10800000.0
2008-11-20 08:45:00,1.56975,1.56995,1.5696,1.5696,33000000.0
2008-11-20 08:46:00,1.5697,1.56975,1.5692,1.5696,41400000.0
2008-11-20 08:47:00,1.5692,1.5696,1.5691,1.5696,66100000.0
2008-11-20 08:48:00,1.5696,1.5696,1.5692,1.5696,33500000.0
2008-11-20 08:49:00,1.5696,1.5696,1.5696,1.5696,45600000.0
2008-11-20 08:50:00,1.56965,1.5705,1.5696,1.5702,63600000.0
2008-11-20 08:51:00,1.57015,1.57015,1.56865,1.5698,64700000.0
2008-11-20 08:52:00,1.5698,1.57025,1.5698,1.57,29200000.0
2008-11-20 08:53:00,1.56995,1.5701,1.5699,1.57,15600000.0
2008-11-20 08:54:00,1.5699,1.57045,1.5698,1.5699,52800000.0
2008-11-20 08:55:00,1.56995,1.56995,1.56815,1.56815,65100000.0
2008-11-20 08:56:00,1.5681,1.56845,1.5678,1.5683,115200000.0
2008-11-20 08:57:00,1.5683,1.56915,1.5683,1.56915,49200000.0
2008-11-20 08:58:00,1.56905,1.56945,1.56855,1.5686,120800000.0
2008-11-20 08:59:00,1.5686,1.56965,1.56825,1.5693,140600000.0
2008-11-20 09:00:00,1.5693,1.5697,1.5691,1.5693,75100000.0
2008-11-20 09:01:00,1.56925,1.5696,1.569,1.56955,40000000.0
2008-11-20 09:02:00,1.56965,1.57025,1.5693,1.5701,100200000.0
2008-11-20 09:03:00,1.57,1.57,1.5696,1.5697,34800000.0
2008-11-20 09:04:00,1.56955,1.5697,1.5695,1.5695,22800000.0
2008-11-20 09:05:00,1.5695,1.5698,1.56915,1.5693,36600000.0
2008-11-20 09:06:00,1.56935,1.5695,1.5692,1.56945,50400000.0
2008-11-20 09:07:00,1.5694,1.5699,1.5693,1.56975,44400000.0
2008-11-20 09:08:00,1.5698,1.57005,1.5696,1.56995,43200000.0
2008-11-20 09:09:00,1.57,1.57,1.5688,1.5699,54000000.0
2008-11-20 09:10:00,1.5696,1.56965,1.5688,1.5691,52800000.0
2008-11-20 09:11:00,1.56905,1.56965,1.5689,1.56965,40800000.0
2008-11-20 09:12:00,1.56985,1.57085,1.56965,1.57045,65800000.0
2008-11-20 09:13:00,1.5706,1.571,1.56995,1.5703,60700000.0
2008-11-20 09:14:00,1.57035,1.5704,1.5699,1.57015,45600000.0
2008-11-20 09:15:00,1.57005,1.57065,1.57,1.57015,60000000.0
2008-11-20 09:16:00,1.57005,1.57085,1.57005,1.57055,67200000.0
2008-11-20 09:17:00,1.5706,1.5706,1.56995,1.57025,36000000.0
2008-11-20 09:18:00,1.5702,1.57055,1.57005,1.5703,31200000.0
2008-11-20 09:19:00,1.57025,1.57065,1.57015,1.5706,86400000.0
2008-11-20 09:20:00,1.57055,1.5712,1.57045,1.5707,45600000.0
2008-11-20 09:21:00,1.57085,1.57175,1.57085,1.5717,124200000.0
2008-11-20 09:22:00,1.5715,1.5727,1.5713,1.5727,134200000.0
2008-11-20 09:23:00,1.57265,1.57265,1.57235,1.5725,22800000.0
2008-11-20 09:24:00,1.5725,1.57295,1.57215,1.57295,91000000.0
2008-11-20 09:25:00,1.57285,1.5729,1.57205,1.57255,60000000.0
2008-11-20 09:26:00,1.57265,1.57285,1.572,1.57235,103200000.0
2008-11-20 09:27:00,1.57235,1.5727,1.57215,1.57245,79800000.0
2008-11-20 09:28:00,1.5724,1.5726,1.57225,1.57225,58800000.0
2008-11-20 09:29:00,1.5722,1.5724,1.5721,1.5723,97800000.0
2008-11-20 09:30:00,1.57225,1.5725,1.5716,1.57225,138000000.0
2008-11-20 09:31:00,1.5723,1.573,1.57205,1.57255,172000000.0
2008-11-20 09:32:00,1.5725,1.573,1.5725,1.57295,115600000.0
2008-11-20 09:33:00,1.5729,1.5732,1.5717,1.5722,214800003.0
2008-11-20 09:34:00,1.57215,1.57275,1.5714,1.57145,172800000.0
2008-11-20 09:35:00,1.5716,1.5728,1.5715,1.57275,38400000.0
2008-11-20 09:36:00,1.57275,1.57275,1.57165,1.5721,108000000.0
2008-11-20 09:37:00,1.57185,1.5728,1.57145,1.57255,150600000.0
2008-11-20 09:38:00,1.5727,1.5733,1.57245,1.573,121800000.0
2008-11-20 09:39:00,1.573,1.573,1.57165,1.5721,132000000.0
2008-11-20 09:40:00,1.57195,1.57275,1.5718,1.57245,52200000.0
2008-11-20 09:41:00,1.57245,1.57255,1.5718,1.5718,60000000.0
2008-11-20 09:42:00,1.57175,1.57215,1.5715,1.57165,85200000.0
2008-11-20 09:43:00,1.5717,1.57205,1.5715,1.57185,73200000.0
2008-11-20 09:44:00,1.5716,1.5716,1.5705,1.57095,288200000.0
2008-11-20 09:45:00,1.57105,1.5718,1.57085,1.57145,100800000.0
2008-11-20 09:46:00,1.57145,1.57175,1.57115,1.57175,88800000.0
2008-11-20 09:47:00,1.5718,1.5727,1.57165,1.5719,103600000.0
2008-11-20 09:48:00,1.5719,1.5723,1.5714,1.57205,72000000.0
2008-11-20 09:49:00,1.57205,1.5729,1.57205,1.5726,59200000.0
2008-11-20 09:50:00,1.5727,1.5727,1.57225,1.57265,32400000.0
2008-11-20 09:51:00,1.57255,1.57415,1.57255,1.57305,120000000.0
2008-11-20 09:52:00,1.573,1.5734,1.5725,1.57255,101200000.0
2008-11-20 09:53:00,1.5726,1.5726,1.57035,1.5707,170400000.0
2008-11-20 09:54:00,1.57065,1.57115,1.5706,1.5708,78000000.0
2008-11-20 09:55:00,1.5707,1.571,1.5698,1.57075,104400000.0
2008-11-20 09:56:00,1.57075,1.57075,1.5702,1.57045,64800000.0
2008-11-20 09:57:00,1.57035,1.5715,1.5703,1.571,142200000.0
2008-11-20 09:58:00,1.57105,1.57165,1.57025,1.57135,139200000.0
2008-11-20 09:59:00,1.57105,1.57135,1.57025,1.5703,107400000.0
2008-11-20 10:00:00,1.5703,1.57175,1.57,1.571,130600000.0
2008-11-20 10:01:00,1.5712,1.5718,1.5704,1.57145,102000000.0
2008-11-20 10:02:00,1.5712,1.5722,1.571,1.571,141000000.0
2008-11-20 10:03:00,1.57095,1.571,1.5697,1.5698,1203600004.0
2008-11-20 10:04:00,1.5697,1.5704,1.56885,1.5701,166700000.0
2008-11-20 10:05:00,1.5701,1.5712,1.56995,1.57105,171900000.0
2008-11-20 10:06:00,1.5711,1.57165,1.5709,1.57165,127100000.0
2008-11-20 10:07:00,1.5716,1.5729,1.5712,1.57205,255600000.0
2008-11-20 10:08:00,1.57235,1.5724,1.5712,1.5715,146700000.0
2008-11-20 10:09:00,1.57165,1.57235,1.57125,1.5721,101600000.0
2008-11-20 10:10:00,1.5721,1.57265,1.57115,1.57225,108500000.0
2008-11-20 10:11:00,1.5722,1.5722,1.5712,1.57145,100600000.0
2008-11-20 10:12:00,1.5714,1.57205,1.5711,1.5719,141200000.0
2008-11-20 10:13:00,1.57195,1.57195,1.57105,1.57125,116400000.0
2008-11-20 10:14:00,1.57125,1.5715,1.5702,1.5702,147200000.0
2008-11-20 10:15:00,1.5703,1.57125,1.5703,1.571,118700000.0
2008-11-20 10:16:00,1.57105,1.5717,1.57095,1.5713,115400000.0
2008-11-20 10:17:00,1.57125,1.5719,1.5711,1.5718,138200000.0
2008-11-20 10:18:00,1.5718,1.57215,1.5715,1.5718,75300000.0
2008-11-20 10:19:00,1.5719,1.5721,1.5712,1.5717,100600000.0
2008-11-20 10:20:00,1.5717,1.5717,1.57115,1.5714,130300000.0
2008-11-20 10:21:00,1.5714,1.5717,1.57095,1.5714,128400000.0
2008-11-20 10:22:00,1.5715,1.5717,1.57125,1.57155,137600000.0
2008-11-20 10:23:00,1.5715,1.57225,1.5715,1.572,117400000.0
2008-11-20 10:24:00,1.57205,1.57245,1.57155,1.57235,105200000.0
2008-11-20 10:25:00,1.57215,1.57275,1.572,1.57275,127600000.0
2008-11-20 10:26:00,1.57275,1.5732,1.57215,1.5726,116600000.0
2008-11-20 10:27:00,1.57255,1.5733,1.5706,1.5706,173000000.0
2008-11-20 10:28:00,1.5709,1.57185,1.57085,1.5716,131100000.0
2008-11-20 10:29:00,1.5716,1.57245,1.571,1.5718,144800000.0
2008-11-20 10:30:00,1.5718,1.57255,1.57085,1.5709,131900000.0
2008-11-20 10:31:00,1.57085,1.57085,1.57025,1.57045,115800000.0
2008-11-20 10:32:00,1.5705,1.5709,1.57015,1.5705,102700000.0
2008-11-20 10:33:00,1.5705,1.57095,1.56975,1.5702,119800000.0
2008-11-20 10:34:00,1.57015,1.57105,1.57015,1.57075,106000000.0
2008-11-20 10:35:00,1.57085,1.5722,1.57085,1.5717,130500000.0
2008-11-20 10:36:00,1.5717,1.57205,1.57115,1.5717,113100000.0
2008-11-20 10:37:00,1.57165,1.572,1.57165,1.57195,105400000.0
2008-11-20 10:38:00,1.57185,1.572,1.57145,1.5717,91700000.0
2008-11-20 10:39:00,1.57165,1.57195,1.5715,1.57195,89200000.0
2008-11-20 10:40:00,1.57215,1.5728,1.5718,1.57215,117200000.0
2008-11-20 10:41:00,1.57215,1.57275,1.57195,1.5726,130900000.0
2008-11-20 10:42:00,1.5728,1.57315,1.5724,1.57295,111300000.0
2008-11-20 10:43:00,1.57295,1.5734,1.57255,1.57305,74100000.0
2008-11-20 10:44:00,1.57295,1.5733,1.57175,1.5721,100400000.0
2008-11-20 10:45:00,1.57215,1.5727,1.57215,1.57245,65800000.0
2008-11-20 10:46:00,1.5724,1.5725,1.57225,1.5724,53700000.0
2008-11-20 10:47:00,1.5725,1.57275,1.57195,1.5723,111100000.0
2008-11-20 10:48:00,1.5722,1.5725,1.57185,1.572,95100000.0
2008-11-20 10:49:00,1.57195,1.57235,1.5719,1.5722,59200000.0
2008-11-20 10:50:00,1.57205,1.573,1.57205,1.5729,86500000.0
2008-11-20 10:51:00,1.57285,1.57325,1.57215,1.57275,136400000.0
2008-11-20 10:52:00,1.5727,1.5728,1.57215,1.5724,113500000.0
2008-11-20 10:53:00,1.5724,1.5728,1.5721,1.5724,129300000.0
2008-11-20 10:54:00,1.57245,1.5731,1.57235,1.57305,76000000.0
2008-11-20 10:55:00,1.57295,1.5743,1.57295,1.57325,93200000.0
2008-11-20 10:56:00,1.57325,1.5741,1.57315,1.5739,138500000.0
2008-11-20 10:57:00,1.57335,1.57375,1.5725,1.5727,185000000.0
2008-11-20 10:58:00,1.57275,1.5744,1.5726,1.5737,123400000.0
2008-11-20 10:59:00,1.5738,1.5739,1.573,1.5738,129900000.0
2008-11-20 11:00:00,1.5739,1.57405,1.5731,1.57325,88400000.0
2008-11-20 11:01:00,1.57325,1.5736,1.57225,1.57275,111800000.0
2008-11-20 11:02:00,1.5729,1.57305,1.5724,1.5724,60200000.0
2008-11-20 11:03:00,1.57245,1.57265,1.57135,1.57155,96400000.0
2008-11-20 11:04:00,1.5715,1.5717,1.5711,1.5714,93600000.0
2008-11-20 11:05:00,1.57155,1.57195,1.5707,1.57115,166600000.0
2008-11-20 11:06:00,1.5712,1.57175,1.5711,1.57145,104400000.0
2008-11-20 11:07:00,1.57145,1.57155,1.5707,1.5708,112100000.0
2008-11-20 11:08:00,1.5707,1.5711,1.5707,1.5708,70400000.0
2008-11-20 11:09:00,1.57095,1.57105,1.5705,1.5705,84800000.0
2008-11-20 11:10:00,1.57045,1.5708,1.57005,1.5708,110900000.0
2008-11-20 11:11:00,1.57075,1.5709,1.5706,1.5707,52800000.0
2008-11-20 11:12:00,1.57075,1.57095,1.5706,1.5706,38400000.0
2008-11-20 11:13:00,1.5707,1.5713,1.5707,1.5712,113300000.0
2008-11-20 11:14:00,1.57125,1.5718,1.5706,1.57065,243200002.0
2008-11-20 11:15:00,1.5706,1.57135,1.5705,1.57105,71400000.0
2008-11-20 11:16:00,1.57115,1.57135,1.571,1.57125,64800000.0
2008-11-20 11:17:00,1.5711,1.57125,1.57055,1.57075,78000000.0
2008-11-20 11:18:00,1.5708,1.571,1.5707,1.5708,48000000.0
2008-11-20 11:19:00,1.57085,1.5716,1.57085,1.57145,98700000.0
2008-11-20 11:20:00,1.5715,1.5717,1.57135,1.57145,56100000.0
2008-11-20 11:21:00,1.57155,1.5717,1.57125,1.5716,77000000.0
2008-11-20 11:22:00,1.5716,1.57235,1.5714,1.57225,72200000.0
2008-11-20 11:23:00,1.5723,1.573,1.5722,1.57285,99700000.0
2008-11-20 11:24:00,1.57275,1.57365,1.5725,1.5725,165300000.0
2008-11-20 11:25:00,1.57245,1.57295,1.57145,1.5722,91600000.0
2008-11-20 11:26:00,1.5722,1.57265,1.57195,1.57235,93600000.0
2008-11-20 11:27:00,1.5724,1.5725,1.5719,1.57215,110400000.0
2008-11-20 11:28:00,1.57215,1.5727,1.5716,1.57255,84300000.0
2008-11-20 11:29:00,1.5725,1.5725,1.5717,1.57185,75600000.0
2008-11-20 11:30:00,1.57175,1.57245,1.57175,1.57205,99600000.0
2008-11-20 11:31:00,1.5721,1.5725,1.57185,1.57215,90500000.0
2008-11-20 11:32:00,1.5721,1.573,1.5717,1.57245,139000000.0
2008-11-20 11:33:00,1.5724,1.5724,1.57175,1.57185,171800000.0
2008-11-20 11:34:00,1.57185,1.57205,1.57165,1.5719,107300000.0
2008-11-20 11:35:00,1.5719,1.5731,1.57175,1.5721,116500000.0
2008-11-20 11:36:00,1.572,1.572,1.57145,1.5718,94900000.0
2008-11-20 11:37:00,1.5717,1.5723,1.5715,1.57165,111400000.0
2008-11-20 11:38:00,1.57165,1.57205,1.5714,1.5719,105400000.0
2008-11-20 11:39:00,1.5719,1.57215,1.5717,1.57215,113800000.0
2008-11-20 11:40:00,1.5722,1.5723,1.57145,1.57165,123500000.0
2008-11-20 11:41:00,1.57165,1.57175,1.5715,1.5715,53800000.0
2008-11-20 11:42:00,1.5715,1.5716,1.57125,1.5713,54300000.0
2008-11-20 11:43:00,1.5713,1.57145,1.57115,1.5712,35900000.0
2008-11-20 11:44:00,1.57125,1.57145,1.57055,1.57055,52800000.0
2008-11-20 11:45:00,1.5706,1.5706,1.57005,1.5702,64000000.0
2008-11-20 11:46:00,1.5703,1.57055,1.5695,1.5702,124600000.0
2008-11-20 11:47:00,1.57025,1.5708,1.56985,1.5708,89800000.0
2008-11-20 11:48:00,1.57075,1.5709,1.57005,1.57025,74500000.0
2008-11-20 11:49:00,1.5703,1.57065,1.57025,1.5703,49200000.0
2008-11-20 11:50:00,1.5705,1.5711,1.57015,1.57035,107300000.0
2008-11-20 11:51:00,1.57045,1.57125,1.57,1.5711,176300000.0
2008-11-20 11:52:00,1.5711,1.5717,1.5711,1.57155,135600000.0
2008-11-20 11:53:00,1.57145,1.5719,1.5714,1.5718,126600000.0
2008-11-20 11:54:00,1.57175,1.57195,1.5714,1.5719,116300000.0
2008-11-20 11:55:00,1.5719,1.572,1.5713,1.57135,92300000.0
2008-11-20 11:56:00,1.57155,1.5722,1.57135,1.5722,72300000.0
2008-11-20 11:57:00,1.5722,1.5722,1.572,1.57205,34800000.0
2008-11-20 11:58:00,1.57205,1.57335,1.57195,1.57215,61600000.0
2008-11-20 11:59:00,1.57215,1.5727,1.57175,1.57175,91100000.0
2008-11-20 12:00:00,1.57185,1.57225,1.57155,1.57185,89100000.0
2008-11-20 12:01:00,1.5719,1.5727,1.5719,1.57245,122700000.0
2008-11-20 12:02:00,1.5724,1.57305,1.5724,1.5728,86400000.0
2008-11-20 12:03:00,1.57285,1.57285,1.57255,1.5728,94200000.0
2008-11-20 12:04:00,1.57285,1.57285,1.5726,1.5728,30000000.0
2008-11-20 12:05:00,1.5728,1.5733,1.5728,1.5731,72300000.0
2008-11-20 12:06:00,1.5732,1.57325,1.57305,1.5732,74400000.0
2008-11-20 12:07:00,1.5732,1.57365,1.57305,1.57335,85000000.0
2008-11-20 12:08:00,1.57335,1.5737,1.57325,1.57325,120200000.0
2008-11-20 12:09:00,1.5732,1.5742,1.5732,1.5737,69800000.0
2008-11-20 12:10:00,1.5737,1.5738,1.57345,1.57365,64700000.0
2008-11-20 12:11:00,1.57355,1.57405,1.57355,1.5738,53200000.0
2008-11-20 12:12:00,1.5738,1.57385,1.57365,1.57365,33100000.0
2008-11-20 12:13:00,1.5737,1.57415,1.5736,1.57395,102500000.0
2008-11-20 12:14:00,1.5739,1.57425,1.57345,1.5742,92100000.0
2008-11-20 12:15:00,1.57415,1.57425,1.57395,1.5742,71700000.0
2008-11-20 12:16:00,1.57415,1.57435,1.57395,1.57405,75000000.0
2008-11-20 12:17:00,1.57405,1.5742,1.5737,1.57405,35300000.0
2008-11-20 12:18:00,1.5742,1.57475,1.5742,1.57465,51200000.0
2008-11-20 12:19:00,1.5747,1.57475,1.57375,1.5741,86100000.0
2008-11-20 12:20:00,1.5741,1.5752,1.5741,1.57455,102700000.0
2008-11-20 12:21:00,1.5745,1.5745,1.57385,1.574,105900000.0
2008-11-20 12:22:00,1.574,1.57425,1.57375,1.57425,85800000.0
2008-11-20 12:23:00,1.5742,1.5742,1.57385,1.574,61000000.0
2008-11-20 12:24:00,1.574,1.5744,1.5739,1.5739,61800000.0
2008-11-20 12:25:00,1.5739,1.5739,1.57235,1.5728,146400000.0
2008-11-20 12:26:00,1.57285,1.5729,1.5724,1.5725,86000000.0
2008-11-20 12:27:00,1.57255,1.5731,1.5725,1.5731,56200000.0
2008-11-20 12:28:00,1.573,1.57405,1.5722,1.57255,118600000.0
2008-11-20 12:29:00,1.5728,1.5733,1.5726,1.5729,97000000.0
2008-11-20 12:30:00,1.57285,1.5729,1.57215,1.57225,77700000.0
2008-11-20 12:31:00,1.5723,1.5723,1.57185,1.5721,80300000.0
2008-11-20 12:32:00,1.57205,1.57255,1.5713,1.5724,80700000.0
2008-11-20 12:33:00,1.57255,1.57305,1.5714,1.5717,200700000.0
2008-11-20 12:34:00,1.5717,1.5717,1.5709,1.57135,85000000.0
2008-11-20 12:35:00,1.57135,1.572,1.571,1.57105,116700000.0
2008-11-20 12:36:00,1.57105,1.57125,1.56895,1.5705,150900000.0
2008-11-20 12:37:00,1.57065,1.5712,1.57015,1.57025,94300000.0
2008-11-20 12:38:00,1.57025,1.5711,1.5697,1.5707,105300000.0
2008-11-20 12:39:00,1.57085,1.57135,1.57055,1.5708,96600000.0
2008-11-20 12:40:00,1.5711,1.5714,1.5709,1.5714,76200000.0
2008-11-20 12:41:00,1.57145,1.57215,1.57135,1.57205,103500000.0
2008-11-20 12:42:00,1.5721,1.57225,1.57185,1.57205,37500000.0
2008-11-20 12:43:00,1.5721,1.5722,1.5715,1.5715,105300000.0
2008-11-20 12:44:00,1.57135,1.5724,1.5713,1.57205,91200000.0
2008-11-20 12:45:00,1.5721,1.57225,1.5719,1.5721,48300000.0
2008-11-20 12:46:00,1.57285,1.5729,1.572,1.5721,82500000.0
2008-11-20 12:47:00,1.5721,1.57255,1.572,1.572,44400000.0
2008-11-20 12:48:00,1.57215,1.5724,1.57195,1.5722,98800000.0
2008-11-20 12:49:00,1.5722,1.5725,1.572,1.57245,100000000.0
2008-11-20 12:50:00,1.57245,1.57265,1.57185,1.572,118300000.0
2008-11-20 12:51:00,1.5721,1.57265,1.5718,1.57235,146400000.0
2008-11-20 12:52:00,1.57235,1.57375,1.57235,1.57355,157300000.0
2008-11-20 12:53:00,1.57355,1.57365,1.5731,1.5731,80900000.0
2008-11-20 12:54:00,1.5731,1.5742,1.5731,1.57405,97200000.0
2008-11-20 12:55:00,1.5741,1.57445,1.5734,1.5743,103200000.0
2008-11-20 12:56:00,1.5745,1.5745,1.5734,1.5738,99800000.0
2008-11-20 12:57:00,1.57395,1.5744,1.5737,1.5737,94800000.0
2008-11-20 12:58:00,1.5736,1.5745,1.57355,1.57415,81600000.0
2008-11-20 12:59:00,1.57415,1.5745,1.5735,1.57395,91000000.0
2008-11-20 13:00:00,1.57395,1.5742,1.5736,1.57405,104700000.0
2008-11-20 13:01:00,1.57405,1.57415,1.5733,1.57355,64200000.0
2008-11-20 13:02:00,1.5735,1.5738,1.5729,1.57375,99500000.0
2008-11-20 13:03:00,1.5737,1.5742,1.5733,1.5737,98300000.0
2008-11-20 13:04:00,1.5738,1.5738,1.5733,1.5736,98900000.0
2008-11-20 13:05:00,1.57355,1.5738,1.5724,1.57255,143300000.0
2008-11-20 13:06:00,1.5726,1.57335,1.57255,1.573,72000000.0
2008-11-20 13:07:00,1.57305,1.5735,1.573,1.57315,81200000.0
2008-11-20 13:08:00,1.5732,1.57345,1.57235,1.57285,113100000.0
2008-11-20 13:09:00,1.573,1.573,1.5721,1.5722,94800000.0
2008-11-20 13:10:00,1.57215,1.57305,1.57205,1.57305,119800000.0
2008-11-20 13:11:00,1.5732,1.5739,1.5731,1.5738,87800000.0
2008-11-20 13:12:00,1.57405,1.57485,1.57395,1.5743,103000000.0
2008-11-20 13:13:00,1.57445,1.575,1.5744,1.57495,123500000.0
2008-11-20 13:14:00,1.57505,1.57525,1.5737,1.5739,113200000.0
2008-11-20 13:15:00,1.57395,1.57585,1.5738,1.575,153900000.0
2008-11-20 13:16:00,1.575,1.57665,1.575,1.5761,123300000.0
2008-11-20 13:17:00,1.57605,1.5763,1.57535,1.57545,103600000.0
2008-11-20 13:18:00,1.57555,1.576,1.5754,1.5759,48800000.0
2008-11-20 13:19:00,1.57585,1.5759,1.57565,1.57585,29300000.0
2008-11-20 13:20:00,1.57585,1.57605,1.5741,1.5745,262100006.0
2008-11-20 13:21:00,1.57455,1.57495,1.5742,1.57495,90200000.0
2008-11-20 13:22:00,1.57495,1.5754,1.5742,1.5742,192300000.0
2008-11-20 13:23:00,1.5746,1.5746,1.57375,1.5742,178900000.0
2008-11-20 13:24:00,1.5742,1.5747,1.5742,1.57465,196000000.0
2008-11-20 13:25:00,1.5752,1.57555,1.5748,1.5755,120400000.0
2008-11-20 13:26:00,1.5755,1.5758,1.57515,1.5756,127100000.0
2008-11-20 13:27:00,1.5756,1.57575,1.57535,1.5756,84300000.0
2008-11-20 13:28:00,1.57555,1.57585,1.57525,1.5758,69400000.0
2008-11-20 13:29:00,1.57575,1.5763,1.57555,1.5759,83400000.0
2008-11-20 13:30:00,1.5758,1.57595,1.57495,1.57565,54500000.0
2008-11-20 13:31:00,1.57575,1.57575,1.5746,1.5751,72500000.0
2008-11-20 13:32:00,1.575,1.57625,1.575,1.57595,85200000.0
2008-11-20 13:33:00,1.57585,1.57585,1.5751,1.57525,58600000.0
2008-11-20 13:34:00,1.57515,1.57565,1.5751,1.57565,68000000.0
2008-11-20 13:35:00,1.5755,1.5757,1.5751,1.5751,26000000.0
2008-11-20 13:36:00,1.5751,1.5756,1.575,1.57515,53400000.0
2008-11-20 13:37:00,1.5751,1.57525,1.5745,1.5745,109600000.0
2008-11-20 13:38:00,1.5745,1.57475,1.57395,1.57425,64600000.0
2008-11-20 13:39:00,1.5743,1.5744,1.57405,1.57435,43200000.0
2008-11-20 13:40:00,1.5744,1.5744,1.57415,1.57425,14400000.0
2008-11-20 13:41:00,1.57415,1.57425,1.57345,1.57395,123000000.0
2008-11-20 13:42:00,1.574,1.5741,1.57345,1.5737,80300000.0
2008-11-20 13:43:00,1.5737,1.5746,1.57355,1.5744,118200000.0
2008-11-20 13:44:00,1.57445,1.57495,1.5741,1.57495,122400000.0
2008-11-20 13:45:00,1.57495,1.5752,1.57475,1.57495,85700000.0
2008-11-20 13:46:00,1.575,1.5753,1.5749,1.575,76200000.0
2008-11-20 13:47:00,1.575,1.5755,1.575,1.5752,71300000.0
2008-11-20 13:48:00,1.57515,1.57615,1.5749,1.5749,73800000.0
2008-11-20 13:49:00,1.5749,1.576,1.57485,1.5757,138300000.0
2008-11-20 13:50:00,1.5757,1.5772,1.57545,1.57705,103800000.0
2008-11-20 13:51:00,1.577,1.5784,1.5766,1.5779,127000000.0
2008-11-20 13:52:00,1.57785,1.57845,1.57755,1.5776,94700000.0
2008-11-20 13:53:00,1.57785,1.57785,1.5769,1.5771,46000000.0
2008-11-20 13:54:00,1.5771,1.5775,1.5771,1.5772,123600000.0
2008-11-20 13:55:00,1.5772,1.57765,1.5765,1.57715,92400000.0
2008-11-20 13:56:00,1.5772,1.57755,1.57645,1.577,101000000.0
2008-11-20 13:57:00,1.57695,1.5777,1.5761,1.57765,135200000.0
2008-11-20 13:58:00,1.5776,1.5776,1.5763,1.5766,124800000.0
2008-11-20 13:59:00,1.57655,1.57725,1.5761,1.5761,122800000.0
2008-11-20 14:00:00,1.5761,1.5773,1.5761,1.5773,136000000.0
2008-11-20 14:01:00,1.5773,1.5783,1.577,1.5772,172200000.0
2008-11-20 14:02:00,1.5773,1.5789,1.5773,1.57815,147100000.0
2008-11-20 14:03:00,1.57815,1.57815,1.5766,1.57725,136400000.0
2008-11-20 14:04:00,1.5773,1.5773,1.576,1.5772,162800000.0
2008-11-20 14:05:00,1.57695,1.5772,1.5754,1.5768,167400000.0
2008-11-20 14:06:00,1.57675,1.57745,1.5762,1.5767,126200000.0
2008-11-20 14:07:00,1.57745,1.57775,1.5763,1.57775,139500000.0
2008-11-20 14:08:00,1.5776,1.57795,1.57665,1.57705,149800000.0
2008-11-20 14:09:00,1.5771,1.5771,1.57625,1.57695,118800000.0
2008-11-20 14:10:00,1.57705,1.5785,1.57695,1.5779,130300000.0
2008-11-20 14:11:00,1.57725,1.5786,1.57715,1.5785,146500000.0
2008-11-20 14:12:00,1.57865,1.5795,1.57835,1.57925,154600000.0
2008-11-20 14:13:00,1.57935,1.57975,1.577,1.577,300000000.0
2008-11-20 14:14:00,1.577,1.577,1.5758,1.5761,168700000.0
2008-11-20 14:15:00,1.5759,1.5771,1.57575,1.57595,151100000.0
2008-11-20 14:16:00,1.57605,1.57735,1.57555,1.5772,149700000.0
2008-11-20 14:17:00,1.57725,1.57735,1.57645,1.5767,110300000.0
2008-11-20 14:18:00,1.57665,1.5772,1.57615,1.577,86100000.0
2008-11-20 14:19:00,1.57695,1.57765,1.57665,1.5769,90300000.0
2008-11-20 14:20:00,1.57695,1.578,1.57655,1.578,125400000.0
2008-11-20 14:21:00,1.57805,1.58025,1.57805,1.5801,69500000.0
2008-11-20 14:22:00,1.57995,1.58025,1.5791,1.5791,60200000.0
2008-11-20 14:23:00,1.57905,1.5791,1.5776,1.57775,138400000.0
2008-11-20 14:24:00,1.5777,1.5782,1.5776,1.5776,521600002.0
2008-11-20 14:25:00,1.5776,1.57775,1.5767,1.5767,554700000.0
2008-11-20 14:26:00,1.57675,1.57725,1.5766,1.5766,112000000.0
2008-11-20 14:27:00,1.57675,1.577,1.5765,1.57665,106900000.0
2008-11-20 14:28:00,1.57665,1.57705,1.57615,1.5768,115400000.0
2008-11-20 14:29:00,1.5768,1.57745,1.57655,1.5767,91500000.0
2008-11-20 14:30:00,1.5768,1.5772,1.5761,1.57625,90300000.0
2008-11-20 14:31:00,1.5763,1.5765,1.57575,1.57585,80200000.0
2008-11-20 14:32:00,1.5758,1.57645,1.5753,1.5754,130700000.0
2008-11-20 14:33:00,1.57545,1.57675,1.5754,1.5765,73100000.0
2008-11-20 14:34:00,1.57655,1.57655,1.5761,1.57615,113900000.0
2008-11-20 14:35:00,1.5762,1.57645,1.57605,1.5762,63100000.0
2008-11-20 14:36:00,1.5762,1.57735,1.5761,1.5763,39800000.0
2008-11-20 14:37:00,1.5763,1.57655,1.5756,1.5763,71800000.0
2008-11-20 14:38:00,1.57635,1.5767,1.576,1.57625,99600000.0
2008-11-20 14:39:00,1.57625,1.5767,1.5761,1.5761,103400000.0
2008-11-20 14:40:00,1.57605,1.5765,1.57585,1.5761,98900000.0
2008-11-20 14:41:00,1.57615,1.5771,1.5759,1.5771,131200000.0
2008-11-20 14:42:00,1.5771,1.5782,1.5767,1.5781,82400000.0
2008-11-20 14:43:00,1.5782,1.5785,1.5772,1.57835,63600000.0
2008-11-20 14:44:00,1.57845,1.57875,1.5776,1.57785,148200000.0
2008-11-20 14:45:00,1.578,1.57925,1.578,1.57925,137400000.0
2008-11-20 14:46:00,1.5795,1.5804,1.5789,1.5802,104700000.0
2008-11-20 14:47:00,1.58025,1.5803,1.5794,1.5795,115900000.0
2008-11-20 14:48:00,1.57965,1.58045,1.57945,1.5804,111100000.0
2008-11-20 14:49:00,1.58035,1.58035,1.57895,1.579,100500000.0
2008-11-20 14:50:00,1.579,1.5796,1.57895,1.57945,99300000.0
2008-11-20 14:51:00,1.57945,1.57965,1.5788,1.579,107800000.0
2008-11-20 14:52:00,1.57905,1.57965,1.57855,1.5795,111900000.0
2008-11-20 14:53:00,1.57945,1.57985,1.5792,1.57925,125500000.0
2008-11-20 14:54:00,1.5793,1.5794,1.5783,1.5789,144100000.0
2008-11-20 14:55:00,1.57885,1.57935,1.57885,1.57925,85400000.0
2008-11-20 14:56:00,1.57925,1.58015,1.5791,1.5801,52100000.0
2008-11-20 14:57:00,1.57995,1.58045,1.57915,1.57935,124200000.0
2008-11-20 14:58:00,1.57935,1.57965,1.5786,1.57885,229699997.0
2008-11-20 14:59:00,1.57885,1.57915,1.57865,1.57885,131100000.0
2008-11-20 15:00:00,1.5788,1.57935,1.57865,1.579,84000000.0
2008-11-20 15:01:00,1.579,1.58065,1.579,1.57985,156600000.0
2008-11-20 15:02:00,1.5798,1.58065,1.5798,1.5804,127600000.0
2008-11-20 15:03:00,1.58035,1.58045,1.57975,1.5798,103900000.0
2008-11-20 15:04:00,1.5799,1.5807,1.5792,1.5805,143800000.0
2008-11-20 15:05:00,1.5805,1.5814,1.58025,1.5812,84300000.0
2008-11-20 15:06:00,1.5813,1.5815,1.57995,1.57995,141400000.0
2008-11-20 15:07:00,1.58,1.5803,1.5797,1.5801,95000000.0
2008-11-20 15:08:00,1.58005,1.5811,1.58,1.58035,127700000.0
2008-11-20 15:09:00,1.5804,1.5807,1.58,1.5801,110100000.0
2008-11-20 15:10:00,1.5801,1.58035,1.57995,1.58005,85600000.0
2008-11-20 15:11:00,1.58015,1.58145,1.58015,1.5814,134800000.0
2008-11-20 15:12:00,1.5814,1.5815,1.581,1.5811,149200000.0
2008-11-20 15:13:00,1.58105,1.58175,1.58105,1.58165,156400000.0
2008-11-20 15:14:00,1.58165,1.58205,1.5815,1.5816,155800000.0
2008-11-20 15:15:00,1.5816,1.58205,1.5811,1.5814,70200000.0
2008-11-20 15:16:00,1.5813,1.5814,1.58035,1.5805,95400000.0
2008-11-20 15:17:00,1.58065,1.58065,1.57995,1.5802,65600000.0
2008-11-20 15:18:00,1.58035,1.58035,1.57935,1.5794,63000000.0
2008-11-20 15:19:00,1.57945,1.58035,1.579,1.5791,88400000.0
2008-11-20 15:20:00,1.5791,1.5794,1.5787,1.5788,116700000.0
2008-11-20 15:21:00,1.57875,1.57995,1.5787,1.5791,126240000.0
2008-11-20 15:22:00,1.5791,1.5794,1.57865,1.5788,131500000.0
2008-11-20 15:23:00,1.57885,1.57945,1.57885,1.57905,104500000.0
2008-11-20 15:24:00,1.57905,1.57925,1.579,1.57925,80500000.0
2008-11-20 15:25:00,1.57925,1.5793,1.5787,1.57905,127100000.0
2008-11-20 15:26:00,1.57905,1.5791,1.5785,1.5789,166800000.0
2008-11-20 15:27:00,1.57895,1.5795,1.5787,1.5792,178500000.0
2008-11-20 15:28:00,1.57925,1.5796,1.57855,1.57945,174700000.0
2008-11-20 15:29:00,1.5795,1.58085,1.57945,1.5802,205500000.0
2008-11-20 15:30:00,1.5802,1.5805,1.5789,1.5801,144500000.0
2008-11-20 15:31:00,1.5801,1.5806,1.57725,1.5774,254900000.0
2008-11-20 15:32:00,1.5774,1.5801,1.5774,1.5801,177100000.0
2008-11-20 15:33:00,1.58005,1.5806,1.57865,1.57905,171700000.0
2008-11-20 15:34:00,1.57895,1.5803,1.57865,1.5798,203000000.0
2008-11-20 15:35:00,1.5799,1.58125,1.5797,1.5806,168100000.0
2008-11-20 15:36:00,1.5806,1.58085,1.5788,1.579,175600000.0
2008-11-20 15:37:00,1.57895,1.5801,1.57875,1.57995,146500000.0
2008-11-20 15:38:00,1.57995,1.58065,1.57955,1.5803,175100000.0
2008-11-20 15:39:00,1.58015,1.5802,1.5787,1.57915,139200000.0
2008-11-20 15:40:00,1.5793,1.5802,1.579,1.57935,174800000.0
2008-11-20 15:41:00,1.5794,1.57945,1.5785,1.579,135500000.0
2008-11-20 15:42:00,1.5791,1.5791,1.5784,1.5786,158700000.0
2008-11-20 15:43:00,1.57865,1.5795,1.57835,1.57865,140500000.0
2008-11-20 15:44:00,1.57865,1.58025,1.57805,1.58025,161100000.0
2008-11-20 15:45:00,1.58075,1.58225,1.5807,1.58215,165600000.0
2008-11-20 15:46:00,1.5821,1.58395,1.58205,1.58345,170400000.0
2008-11-20 15:47:00,1.58355,1.58525,1.5834,1.58465,184400000.0
2008-11-20 15:48:00,1.58465,1.5847,1.58365,1.5847,203200000.0
2008-11-20 15:49:00,1.58465,1.58495,1.58455,1.58475,183500000.0
2008-11-20 15:50:00,1.58465,1.5858,1.58465,1.58555,188400000.0
2008-11-20 15:51:00,1.58555,1.5867,1.58515,1.5856,179140000.0
2008-11-20 15:52:00,1.58565,1.5859,1.5843,1.58465,99400000.0
2008-11-20 15:53:00,1.58495,1.58525,1.5842,1.5842,116800000.0
2008-11-20 15:54:00,1.5842,1.5849,1.58345,1.5843,140300000.0
2008-11-20 15:55:00,1.58445,1.58545,1.5842,1.58545,136200000.0
2008-11-20 15:56:00,1.58545,1.5861,1.58445,1.5849,153400000.0
2008-11-20 15:57:00,1.58495,1.585,1.584,1.5841,129500000.0
2008-11-20 15:58:00,1.5842,1.58465,1.58385,1.5843,113900000.0
2008-11-20 15:59:00,1.58435,1.5865,1.584,1.5852,175500000.0
2008-11-20 16:00:00,1.5852,1.58685,1.5852,1.5863,123400000.0
2008-11-20 16:01:00,1.5863,1.58875,1.5863,1.58855,147400000.0
2008-11-20 16:02:00,1.58855,1.59045,1.58795,1.5901,166300000.0
2008-11-20 16:03:00,1.5901,1.59195,1.58965,1.59195,158900000.0
2008-11-20 16:04:00,1.59185,1.59235,1.5915,1.592,150300000.0
2008-11-20 16:05:00,1.5922,1.59335,1.5921,1.5927,151200000.0
2008-11-20 16:06:00,1.5927,1.59385,1.5927,1.59305,160100000.0
2008-11-20 16:07:00,1.59315,1.5934,1.5919,1.59265,164400000.0
2008-11-20 16:08:00,1.59255,1.5934,1.5913,1.5913,202300000.0
2008-11-20 16:09:00,1.5912,1.5918,1.5909,1.59175,208800000.0
2008-11-20 16:10:00,1.59175,1.59235,1.5909,1.59095,138400000.0
2008-11-20 16:11:00,1.591,1.59295,1.5908,1.59255,160400000.0
2008-11-20 16:12:00,1.59255,1.59315,1.59205,1.59315,134800000.0
2008-11-20 16:13:00,1.59305,1.59355,1.5923,1.593,189600000.0
2008-11-20 16:14:00,1.59305,1.59475,1.59255,1.5947,174600000.0
2008-11-20 16:15:00,1.5947,1.59515,1.5946,1.59475,179200000.0
2008-11-20 16:16:00,1.59465,1.59515,1.5943,1.59475,179600000.0
2008-11-20 16:17:00,1.59475,1.5954,1.59465,1.59505,141900000.0
2008-11-20 16:18:00,1.59495,1.5951,1.59395,1.59435,126200000.0
2008-11-20 16:19:00,1.5943,1.5948,1.59425,1.5948,156800000.0
2008-11-20 16:20:00,1.5949,1.5958,1.5949,1.5955,131900000.0
2008-11-20 16:21:00,1.5957,1.5959,1.59445,1.5949,146800000.0
2008-11-20 16:22:00,1.595,1.5957,1.5942,1.59565,164700000.0
2008-11-20 16:23:00,1.5955,1.5992,1.59505,1.59865,170900000.0
2008-11-20 16:24:00,1.59845,1.59905,1.5977,1.5983,168700000.0
2008-11-20 16:25:00,1.59845,1.59925,1.5983,1.59845,139000000.0
2008-11-20 16:26:00,1.5984,1.5984,1.59745,1.59805,166500000.0
2008-11-20 16:27:00,1.5981,1.59815,1.59745,1.59795,126600000.0
2008-11-20 16:28:00,1.59775,1.59885,1.5976,1.59885,148000000.0
2008-11-20 16:29:00,1.59865,1.5993,1.5984,1.599,183100000.0
2008-11-20 16:30:00,1.599,1.59955,1.5984,1.599,146100000.0
2008-11-20 16:31:00,1.59895,1.60055,1.59895,1.5996,183700000.0
2008-11-20 16:32:00,1.5996,1.6004,1.59855,1.5989,181500000.0
2008-11-20 16:33:00,1.59885,1.59915,1.59785,1.59795,121700000.0
2008-11-20 16:34:00,1.59795,1.5987,1.5971,1.5975,148200000.0
2008-11-20 16:35:00,1.5974,1.59775,1.59675,1.59715,200600000.0
2008-11-20 16:36:00,1.5973,1.59745,1.5945,1.59485,294900000.0
2008-11-20 16:37:00,1.59485,1.59505,1.59325,1.59385,179440000.0
2008-11-20 16:38:00,1.59395,1.59525,1.5937,1.595,170900000.0
2008-11-20 16:39:00,1.595,1.5959,1.59415,1.595,189700000.0
2008-11-20 16:40:00,1.59495,1.59695,1.5935,1.59685,185700000.0
2008-11-20 16:41:00,1.59745,1.599,1.5966,1.59875,188700000.0
2008-11-20 16:42:00,1.5988,1.6009,1.5988,1.60045,183500000.0
2008-11-20 16:43:00,1.6003,1.601,1.59935,1.6005,183400000.0
2008-11-20 16:44:00,1.6005,1.6007,1.59945,1.6003,187900000.0
2008-11-20 16:45:00,1.6002,1.60165,1.6,1.60115,198500000.0
2008-11-20 16:46:00,1.60115,1.6018,1.5999,1.60015,194000000.0
2008-11-20 16:47:00,1.6001,1.60055,1.5987,1.59915,181400000.0
2008-11-20 16:48:00,1.59915,1.60115,1.59905,1.60115,162800000.0
2008-11-20 16:49:00,1.60115,1.60125,1.59965,1.60065,153300000.0
2008-11-20 16:50:00,1.6001,1.60135,1.5999,1.601,296600000.0
2008-11-20 16:51:00,1.60115,1.60115,1.5996,1.59975,155600000.0
2008-11-20 16:52:00,1.5999,1.6005,1.59855,1.5993,195000000.0
2008-11-20 16:53:00,1.5993,1.60025,1.59905,1.5991,168500000.0
2008-11-20 16:54:00,1.59905,1.59955,1.59865,1.5992,175500000.0
2008-11-20 16:55:00,1.5991,1.60215,1.5991,1.60175,155000000.0
2008-11-20 16:56:00,1.6018,1.60225,1.6005,1.60095,316800000.0
2008-11-20 16:57:00,1.60095,1.60095,1.5991,1.5998,164600000.0
2008-11-20 16:58:00,1.59985,1.6011,1.5996,1.60065,172900000.0
2008-11-20 16:59:00,1.6007,1.60145,1.60005,1.6006,278900000.0
2008-11-20 17:00:00,1.6006,1.60175,1.59975,1.60125,196800000.0
2008-11-20 17:01:00,1.6013,1.6025,1.60115,1.6017,204500000.0
2008-11-20 17:02:00,1.6017,1.6017,1.6003,1.60055,162000000.0
2008-11-20 17:03:00,1.60055,1.6011,1.6001,1.60065,121200000.0
2008-11-20 17:04:00,1.60055,1.60065,1.5994,1.5995,184500000.0
2008-11-20 17:05:00,1.5996,1.60025,1.59795,1.6001,336299990.0
2008-11-20 17:06:00,1.60005,1.60005,1.5986,1.5989,163500000.0
2008-11-20 17:07:00,1.59885,1.60025,1.59885,1.5993,154700000.0
2008-11-20 17:08:00,1.5994,1.59985,1.59805,1.59865,180200000.0
2008-11-20 17:09:00,1.5986,1.6006,1.5983,1.59955,161800000.0
2008-11-20 17:10:00,1.59955,1.6003,1.59835,1.59955,200600000.0
2008-11-20 17:11:00,1.5996,1.6041,1.5996,1.6041,172800000.0
2008-11-20 17:12:00,1.6041,1.6045,1.6026,1.6029,182200000.0
2008-11-20 17:13:00,1.6029,1.604,1.6025,1.60325,146000000.0
2008-11-20 17:14:00,1.60315,1.6047,1.6028,1.6041,172000000.0
2008-11-20 17:15:00,1.60405,1.60485,1.60355,1.60355,154700000.0
2008-11-20 17:16:00,1.6037,1.60435,1.60235,1.6038,165600000.0
2008-11-20 17:17:00,1.60385,1.60505,1.6033,1.60475,163800000.0
2008-11-20 17:18:00,1.6048,1.60505,1.60305,1.60305,871300002.0
2008-11-20 17:19:00,1.6029,1.60375,1.6026,1.60355,183700000.0
2008-11-20 17:20:00,1.60365,1.6038,1.60305,1.60325,163700000.0
2008-11-20 17:21:00,1.6032,1.6044,1.60295,1.6035,172900000.0
2008-11-20 17:22:00,1.60345,1.60345,1.60035,1.6006,186300000.0
2008-11-20 17:23:00,1.60055,1.6006,1.5982,1.5982,170700000.0
2008-11-20 17:24:00,1.5982,1.5999,1.5982,1.5998,184300000.0
2008-11-20 17:25:00,1.6,1.60255,1.5996,1.60155,172700000.0
2008-11-20 17:26:00,1.6016,1.60225,1.6011,1.6013,185300000.0
2008-11-20 17:27:00,1.6014,1.60195,1.60005,1.60095,210700000.0
2008-11-20 17:28:00,1.6012,1.60195,1.6006,1.60155,173900000.0
2008-11-20 17:29:00,1.60155,1.60175,1.59925,1.60075,161300000.0
2008-11-20 17:30:00,1.6003,1.60195,1.60015,1.60125,151300000.0
2008-11-20 17:31:00,1.60135,1.60255,1.6012,1.6019,174600000.0
2008-11-20 17:32:00,1.60205,1.60295,1.60115,1.6023,147300000.0
2008-11-20 17:33:00,1.60245,1.60385,1.6022,1.6037,158700000.0
2008-11-20 17:34:00,1.6037,1.6043,1.60315,1.60315,177100000.0
2008-11-20 17:35:00,1.60295,1.6037,1.60285,1.60315,136100000.0
2008-11-20 17:36:00,1.60315,1.60615,1.6031,1.60575,187900000.0
2008-11-20 17:37:00,1.6057,1.60735,1.60435,1.60675,153900000.0
2008-11-20 17:38:00,1.6069,1.6103,1.60555,1.6093,182000000.0
2008-11-20 17:39:00,1.6093,1.6108,1.60835,1.6098,212600000.0
2008-11-20 17:40:00,1.6098,1.61035,1.608,1.60895,189800000.0
2008-11-20 17:41:00,1.6094,1.61135,1.6084,1.61005,168300000.0
2008-11-20 17:42:00,1.60995,1.6103,1.60785,1.6097,154400000.0
2008-11-20 17:43:00,1.6098,1.6107,1.609,1.60995,142500000.0
2008-11-20 17:44:00,1.61,1.61135,1.60905,1.6104,147200000.0
2008-11-20 17:45:00,1.6104,1.61085,1.6087,1.60925,270300000.0
2008-11-20 17:46:00,1.60925,1.612,1.6087,1.61195,149700000.0
2008-11-20 17:47:00,1.61155,1.61175,1.6091,1.61015,155500000.0
2008-11-20 17:48:00,1.6101,1.61025,1.6092,1.61025,155700000.0
2008-11-20 17:49:00,1.6099,1.6102,1.60925,1.6102,140800000.0
2008-11-20 17:50:00,1.6102,1.6123,1.60995,1.61195,159800000.0
2008-11-20 17:51:00,1.61195,1.61315,1.61125,1.6123,168100000.0
2008-11-20 17:52:00,1.6129,1.6151,1.61285,1.6151,298100000.0
2008-11-20 17:53:00,1.6151,1.6154,1.6129,1.61305,215000000.0
2008-11-20 17:54:00,1.61305,1.6152,1.61305,1.6148,165900000.0
2008-11-20 17:55:00,1.61485,1.61735,1.61355,1.6166,158600000.0
2008-11-20 17:56:00,1.61655,1.61895,1.6164,1.61785,195700000.0
2008-11-20 17:57:00,1.61745,1.61835,1.6167,1.6169,222500000.0
2008-11-20 17:58:00,1.617,1.61855,1.6166,1.61685,179600000.0
2008-11-20 17:59:00,1.61685,1.62085,1.6168,1.62,158300000.0
2008-11-20 18:00:00,1.6196,1.62005,1.61825,1.6195,175900000.0
2008-11-20 18:01:00,1.6195,1.6197,1.6176,1.61845,185700000.0
2008-11-20 18:02:00,1.6182,1.61885,1.6157,1.6164,175200000.0
2008-11-20 18:03:00,1.61635,1.61695,1.6143,1.6147,166400000.0
2008-11-20 18:04:00,1.6147,1.6155,1.614,1.61485,159100000.0
2008-11-20 18:05:00,1.6148,1.6156,1.61395,1.61505,163700000.0
2008-11-20 18:06:00,1.61495,1.6156,1.61335,1.6138,212140000.0
2008-11-20 18:07:00,1.61375,1.61405,1.61235,1.6127,136200000.0
2008-11-20 18:08:00,1.6127,1.6139,1.6126,1.61345,168000000.0
2008-11-20 18:09:00,1.6133,1.6139,1.6121,1.61225,222600000.0
2008-11-20 18:10:00,1.61225,1.6129,1.61175,1.6123,166400000.0
2008-11-20 18:11:00,1.61235,1.616,1.6122,1.614,194600000.0
2008-11-20 18:12:00,1.614,1.6152,1.61325,1.614,181800000.0
2008-11-20 18:13:00,1.614,1.61465,1.6131,1.6139,147500000.0
2008-11-20 18:14:00,1.61385,1.61415,1.6114,1.6115,176900000.0
2008-11-20 18:15:00,1.61145,1.6116,1.6103,1.6113,153700000.0
2008-11-20 18:16:00,1.61135,1.61165,1.61085,1.61095,155300000.0
2008-11-20 18:17:00,1.611,1.61155,1.6103,1.61035,161800000.0
2008-11-20 18:18:00,1.61045,1.61145,1.6101,1.6108,124500000.0
2008-11-20 18:19:00,1.6108,1.61205,1.6105,1.612,153200000.0
2008-11-20 18:20:00,1.61195,1.6125,1.61025,1.6111,170600000.0
2008-11-20 18:21:00,1.6112,1.61215,1.6104,1.61205,129400000.0
2008-11-20 18:22:00,1.61185,1.6128,1.6113,1.6113,282600000.0
2008-11-20 18:23:00,1.6113,1.61285,1.6111,1.6115,269500000.0
2008-11-20 18:24:00,1.61145,1.61185,1.61065,1.6116,169300000.0
2008-11-20 18:25:00,1.61175,1.61375,1.6112,1.61375,147000000.0
2008-11-20 18:26:00,1.61375,1.61525,1.6134,1.61505,160400000.0
2008-11-20 18:27:00,1.61505,1.6151,1.611,1.61165,596200002.0
2008-11-20 18:28:00,1.6116,1.61305,1.6115,1.6126,161700000.0
2008-11-20 18:29:00,1.6125,1.61325,1.612,1.61315,146000000.0
2008-11-20 18:30:00,1.61315,1.61315,1.6117,1.6117,154600000.0
2008-11-20 18:31:00,1.6117,1.6119,1.6107,1.6114,120000000.0
2008-11-20 18:32:00,1.6114,1.6125,1.6111,1.6116,140300000.0
2008-11-20 18:33:00,1.6116,1.6121,1.61065,1.6107,102800000.0
2008-11-20 18:34:00,1.61075,1.61175,1.6099,1.6099,176400000.0
2008-11-20 18:35:00,1.6099,1.6105,1.60915,1.6092,318200000.0
2008-11-20 18:36:00,1.6092,1.6098,1.6088,1.60955,164100000.0
2008-11-20 18:37:00,1.60955,1.61005,1.6089,1.60905,106600000.0
2008-11-20 18:38:00,1.6092,1.60995,1.6081,1.609,176600000.0
2008-11-20 18:39:00,1.609,1.6102,1.60885,1.60975,144500000.0
2008-11-20 18:40:00,1.6096,1.6101,1.60905,1.6096,135200000.0
2008-11-20 18:41:00,1.6096,1.6096,1.6085,1.609,124000000.0
2008-11-20 18:42:00,1.60915,1.6107,1.60915,1.6102,138800000.0
2008-11-20 18:43:00,1.61025,1.61045,1.60955,1.60975,151500000.0
2008-11-20 18:44:00,1.6097,1.6112,1.60955,1.61105,108100000.0
2008-11-20 18:45:00,1.611,1.61125,1.60975,1.6104,103400000.0
2008-11-20 18:46:00,1.6104,1.6107,1.6098,1.60985,112200000.0
2008-11-20 18:47:00,1.6098,1.6102,1.60965,1.60995,74600000.0
2008-11-20 18:48:00,1.60995,1.6102,1.60915,1.6095,127200000.0
2008-11-20 18:49:00,1.6095,1.6102,1.6085,1.6087,257900000.0
2008-11-20 18:50:00,1.60875,1.60885,1.6085,1.6087,612700000.0
2008-11-20 18:51:00,1.6087,1.6092,1.6082,1.6088,271800000.0
2008-11-20 18:52:00,1.60885,1.60965,1.60865,1.60875,98300000.0
2008-11-20 18:53:00,1.60865,1.60915,1.60835,1.60845,140200000.0
2008-11-20 18:54:00,1.6084,1.60915,1.6079,1.6085,164500000.0
2008-11-20 18:55:00,1.60815,1.6093,1.6076,1.609,120000000.0
2008-11-20 18:56:00,1.60905,1.6095,1.6085,1.60875,126300000.0
2008-11-20 18:57:00,1.60865,1.60925,1.60795,1.60795,117000000.0
2008-11-20 18:58:00,1.6079,1.6085,1.6073,1.6083,160900000.0
2008-11-20 18:59:00,1.60835,1.61055,1.60835,1.609,144800000.0
2008-11-20 19:00:00,1.60915,1.61015,1.6087,1.6094,112800000.0
2008-11-20 19:01:00,1.6096,1.60985,1.60895,1.60985,80900000.0
2008-11-20 19:02:00,1.6098,1.61065,1.60935,1.60995,92700000.0
2008-11-20 19:03:00,1.60985,1.61015,1.6093,1.6099,70700000.0
2008-11-20 19:04:00,1.6098,1.61,1.6075,1.6076,416200005.0
2008-11-20 19:05:00,1.6077,1.60975,1.6077,1.60925,109300000.0
2008-11-20 19:06:00,1.6093,1.60975,1.6091,1.60915,79300000.0
2008-11-20 19:07:00,1.6093,1.6099,1.6091,1.6094,116600000.0
2008-11-20 19:08:00,1.6094,1.6104,1.6092,1.6095,150640000.0
2008-11-20 19:09:00,1.6097,1.6097,1.609,1.609,538600002.0
2008-11-20 19:10:00,1.609,1.6092,1.6081,1.60875,636100002.0
2008-11-20 19:11:00,1.6087,1.6096,1.6081,1.6083,248800000.0
2008-11-20 19:12:00,1.6083,1.60935,1.6083,1.609,93300000.0
2008-11-20 19:13:00,1.609,1.60925,1.608,1.60835,225100000.0
2008-11-20 19:14:00,1.60845,1.60975,1.60835,1.609,122200000.0
2008-11-20 19:15:00,1.60895,1.6101,1.6087,1.6097,156700000.0
2008-11-20 19:16:00,1.60965,1.60985,1.6077,1.60795,144500000.0
2008-11-20 19:17:00,1.60795,1.60915,1.60795,1.60815,107600000.0
2008-11-20 19:18:00,1.6082,1.60875,1.6061,1.6061,116400000.0
2008-11-20 19:19:00,1.606,1.60705,1.6058,1.6068,125000000.0
2008-11-20 19:20:00,1.60675,1.6072,1.6058,1.60615,120600000.0
2008-11-20 19:21:00,1.6064,1.60715,1.60545,1.60635,125800000.0
2008-11-20 19:22:00,1.6065,1.60655,1.6061,1.6061,179200000.0
2008-11-20 19:23:00,1.6061,1.6062,1.6053,1.6061,345300000.0
2008-11-20 19:24:00,1.6061,1.6061,1.6047,1.6047,337299999.0
2008-11-20 19:25:00,1.6047,1.6058,1.6043,1.6048,249400000.0
2008-11-20 19:26:00,1.6048,1.60625,1.60415,1.60545,382600000.0
2008-11-20 19:27:00,1.60545,1.60565,1.6027,1.60275,713000001.0
2008-11-20 19:28:00,1.6028,1.60365,1.6017,1.6017,159300000.0
2008-11-20 19:29:00,1.6017,1.60175,1.6004,1.60125,1435000007.0
2008-11-20 19:30:00,1.6012,1.6025,1.6009,1.6016,136800000.0
2008-11-20 19:31:00,1.60165,1.60285,1.6008,1.6024,209400000.0
2008-11-20 19:32:00,1.60235,1.60235,1.60055,1.60135,245900000.0
2008-11-20 19:33:00,1.6014,1.6032,1.60105,1.6029,144800000.0
2008-11-20 19:34:00,1.60285,1.60425,1.6021,1.60345,214300000.0
2008-11-20 19:35:00,1.60355,1.6043,1.6025,1.6029,167900000.0
2008-11-20 19:36:00,1.6029,1.6035,1.6023,1.603,178800000.0
2008-11-20 19:37:00,1.6031,1.6037,1.60255,1.6028,119900000.0
2008-11-20 19:38:00,1.60305,1.6038,1.60285,1.60365,189100000.0
2008-11-20 19:39:00,1.6038,1.60485,1.6034,1.60455,148200000.0
2008-11-20 19:40:00,1.6048,1.60515,1.60435,1.60435,132000000.0
2008-11-20 19:41:00,1.6045,1.60595,1.6042,1.6056,156000000.0
2008-11-20 19:42:00,1.6057,1.606,1.6048,1.60485,142300000.0
2008-11-20 19:43:00,1.6048,1.60525,1.60325,1.6039,133200000.0
2008-11-20 19:44:00,1.6039,1.60495,1.60385,1.6046,114200000.0
2008-11-20 19:45:00,1.6046,1.6047,1.604,1.604,418800000.0
2008-11-20 19:46:00,1.604,1.60465,1.6026,1.6037,324500000.0
2008-11-20 19:47:00,1.6037,1.6039,1.60255,1.60375,163700000.0
2008-11-20 19:48:00,1.60375,1.605,1.60325,1.60325,283500000.0
2008-11-20 19:49:00,1.6032,1.60405,1.603,1.60375,213300000.0
2008-11-20 19:50:00,1.6038,1.60545,1.6034,1.605,177800000.0
2008-11-20 19:51:00,1.605,1.605,1.6029,1.60315,139100000.0
2008-11-20 19:52:00,1.60265,1.6043,1.6025,1.60405,160600000.0
2008-11-20 19:53:00,1.6044,1.6044,1.6035,1.60365,250800000.0
2008-11-20 19:54:00,1.6037,1.60505,1.6037,1.6044,179400000.0
2008-11-20 19:55:00,1.60435,1.6048,1.6043,1.6048,387400000.0
2008-11-20 19:56:00,1.60485,1.6053,1.6043,1.6049,293999997.0
2008-11-20 19:57:00,1.6049,1.6049,1.60375,1.6042,181200000.0
2008-11-20 19:58:00,1.6042,1.60435,1.6036,1.604,326800000.0
2008-11-20 19:59:00,1.604,1.60465,1.6038,1.60455,232400000.0
2008-11-20 20:00:00,1.60455,1.60595,1.6042,1.6054,217700001.0
2008-11-20 20:01:00,1.60565,1.60675,1.6052,1.60665,137600000.0
2008-11-20 20:02:00,1.60675,1.6085,1.6065,1.608,783599980.0
2008-11-20 20:03:00,1.608,1.60835,1.60715,1.6078,440000000.0
2008-11-20 20:04:00,1.60785,1.6092,1.6078,1.60915,138200000.0
2008-11-20 20:05:00,1.60925,1.6098,1.6083,1.6094,224900000.0
2008-11-20 20:06:00,1.6094,1.6096,1.60845,1.6094,258700000.0
2008-11-20 20:07:00,1.6094,1.60985,1.6094,1.60975,170400000.0
2008-11-20 20:08:00,1.6095,1.6101,1.6094,1.6098,151900000.0
2008-11-20 20:09:00,1.60965,1.6102,1.6096,1.6099,141600000.0
2008-11-20 20:10:00,1.60985,1.6111,1.6096,1.61055,196400000.0
2008-11-20 20:11:00,1.6104,1.6107,1.61,1.6102,147000000.0
2008-11-20 20:12:00,1.6102,1.61115,1.61,1.6108,107000000.0
2008-11-20 20:13:00,1.6108,1.6109,1.6107,1.6108,71800000.0
2008-11-20 20:14:00,1.6108,1.61155,1.60975,1.6109,133400000.0
2008-11-20 20:15:00,1.6109,1.612,1.6105,1.61135,211400000.0
2008-11-20 20:16:00,1.6113,1.6113,1.60965,1.6105,227900000.0
2008-11-20 20:17:00,1.6104,1.6105,1.60875,1.60875,896400000.0
2008-11-20 20:18:00,1.6097,1.60975,1.6083,1.609,642800000.0
2008-11-20 20:19:00,1.609,1.61035,1.6088,1.60955,227200000.0
2008-11-20 20:20:00,1.6095,1.6096,1.6091,1.60915,345600000.0
2008-11-20 20:21:00,1.60945,1.61205,1.6094,1.61145,243800000.0
2008-11-20 20:22:00,1.61145,1.6126,1.61125,1.6115,128200000.0
2008-11-20 20:23:00,1.6111,1.6112,1.60875,1.6097,241300000.0
2008-11-20 20:24:00,1.6096,1.61105,1.6083,1.61085,231000000.0
2008-11-20 20:25:00,1.61045,1.61045,1.6097,1.6097,344400000.0
2008-11-20 20:26:00,1.6097,1.6097,1.6085,1.6087,192000000.0
2008-11-20 20:27:00,1.6087,1.6101,1.6087,1.60935,126340000.0
2008-11-20 20:28:00,1.60955,1.61135,1.60955,1.61115,118100000.0
2008-11-20 20:29:00,1.6113,1.6113,1.6101,1.6111,190700001.0
2008-11-20 20:30:00,1.61105,1.6126,1.61105,1.6118,98900000.0
2008-11-20 20:31:00,1.6119,1.61205,1.6108,1.61135,173800000.0
2008-11-20 20:32:00,1.61125,1.61125,1.6108,1.6108,348000000.0
2008-11-20 20:33:00,1.6108,1.61125,1.60995,1.6108,298400000.0
2008-11-20 20:34:00,1.6108,1.61115,1.60985,1.6108,235200000.0
2008-11-20 20:35:00,1.6108,1.6108,1.6086,1.60895,147600000.0
2008-11-20 20:36:00,1.6089,1.60895,1.6071,1.6071,458000000.0
2008-11-20 20:37:00,1.6071,1.60925,1.6071,1.6085,763000000.0
2008-11-20 20:38:00,1.6085,1.60985,1.6075,1.6088,190399999.0
2008-11-20 20:39:00,1.609,1.6092,1.6069,1.60725,225300000.0
2008-11-20 20:40:00,1.60725,1.60725,1.6052,1.6059,272800001.0
2008-11-20 20:41:00,1.6058,1.6067,1.6055,1.6058,171600000.0
2008-11-20 20:42:00,1.60595,1.6062,1.6055,1.6055,310600000.0
2008-11-20 20:43:00,1.6055,1.60695,1.60525,1.606,337200000.0
2008-11-20 20:44:00,1.6061,1.60655,1.6048,1.6048,264500000.0
2008-11-20 20:45:00,1.6048,1.60495,1.6048,1.6048,342000000.0
2008-11-20 20:46:00,1.6048,1.6048,1.603,1.6037,404200000.0
2008-11-20 20:47:00,1.6037,1.6041,1.6032,1.6035,153200000.0
2008-11-20 20:48:00,1.60345,1.60395,1.60315,1.6034,168700000.0
2008-11-20 20:49:00,1.6033,1.6035,1.6027,1.6035,142400000.0
2008-11-20 20:50:00,1.6035,1.6046,1.60345,1.6039,152500000.0
2008-11-20 20:51:00,1.6039,1.6044,1.60385,1.60415,94800000.0
2008-11-20 20:52:00,1.60415,1.60625,1.6038,1.60625,150400000.0
2008-11-20 20:53:00,1.6062,1.60855,1.6061,1.6075,297800000.0
2008-11-20 20:54:00,1.6075,1.60835,1.6065,1.60715,311000000.0
2008-11-20 20:55:00,1.6073,1.6074,1.6061,1.60625,789600003.0
2008-11-20 20:56:00,1.60645,1.60735,1.60585,1.6066,229600000.0
2008-11-20 20:57:00,1.6066,1.6066,1.6041,1.6049,303900000.0
2008-11-20 20:58:00,1.6049,1.6056,1.6046,1.6049,204400000.0
2008-11-20 20:59:00,1.6052,1.60585,1.60485,1.6054,126900000.0
2008-11-20 21:00:00,1.60535,1.6057,1.60405,1.6046,217900000.0
2008-11-20 21:01:00,1.60475,1.60475,1.60395,1.6041,99400000.0
2008-11-20 21:02:00,1.6042,1.60485,1.60345,1.60455,154800000.0
2008-11-20 21:03:00,1.60475,1.60545,1.6042,1.60485,140400000.0
2008-11-20 21:04:00,1.605,1.60535,1.60395,1.6046,111600000.0
2008-11-20 21:05:00,1.6039,1.60505,1.6039,1.6047,146500000.0
2008-11-20 21:06:00,1.6049,1.60505,1.6046,1.6046,114300000.0
2008-11-20 21:07:00,1.6046,1.6047,1.6043,1.6046,83500000.0
2008-11-20 21:08:00,1.6046,1.6047,1.60395,1.60395,84400000.0
2008-11-20 21:09:00,1.60395,1.60525,1.60315,1.6049,132600000.0
2008-11-20 21:10:00,1.605,1.6059,1.6048,1.6052,140800000.0
2008-11-20 21:11:00,1.6052,1.6055,1.6044,1.6051,126700000.0
2008-11-20 21:12:00,1.6048,1.6048,1.60305,1.6041,729800000.0
2008-11-20 21:13:00,1.6043,1.6049,1.60315,1.6049,151000000.0
2008-11-20 21:14:00,1.6051,1.6053,1.604,1.60435,196800000.0
2008-11-20 21:15:00,1.60435,1.6059,1.60425,1.605,235200000.0
2008-11-20 21:16:00,1.605,1.60595,1.605,1.60525,411600000.0
2008-11-20 21:17:00,1.6052,1.6053,1.6038,1.6044,625700000.0
2008-11-20 21:18:00,1.6044,1.6044,1.603,1.6033,217600000.0
2008-11-20 21:19:00,1.60315,1.6037,1.60275,1.60305,328500000.0
2008-11-20 21:20:00,1.60285,1.60455,1.6027,1.60455,165100000.0
2008-11-20 21:21:00,1.60445,1.6058,1.6043,1.6053,156700000.0
2008-11-20 21:22:00,1.60535,1.60695,1.6053,1.60695,149400000.0
2008-11-20 21:23:00,1.60705,1.60705,1.605,1.60525,182800000.0
2008-11-20 21:24:00,1.6051,1.60605,1.6051,1.6051,479400000.0
2008-11-20 21:25:00,1.6051,1.60625,1.6051,1.60625,280400000.0
2008-11-20 21:26:00,1.60635,1.60635,1.6054,1.6054,218200000.0
2008-11-20 21:27:00,1.6054,1.60625,1.60535,1.60585,162600000.0
2008-11-20 21:28:00,1.6056,1.6056,1.6047,1.60515,170100000.0
2008-11-20 21:29:00,1.60525,1.60625,1.6048,1.60595,192000000.0
2008-11-20 21:30:00,1.60595,1.6066,1.60545,1.6059,182200000.0
2008-11-20 21:31:00,1.6059,1.6062,1.6051,1.6058,233700000.0
2008-11-20 21:32:00,1.60625,1.6069,1.6055,1.6057,199000000.0
2008-11-20 21:33:00,1.60555,1.60685,1.60555,1.6065,223600000.0
2008-11-20 21:34:00,1.6064,1.60675,1.606,1.6064,236900000.0
2008-11-20 21:35:00,1.6064,1.6069,1.60615,1.60635,169800000.0
2008-11-20 21:36:00,1.6062,1.6077,1.6061,1.6069,177600000.0
2008-11-20 21:37:00,1.60655,1.6073,1.6065,1.60665,224900000.0
2008-11-20 21:38:00,1.6067,1.60725,1.60665,1.60695,211000000.0
2008-11-20 21:39:00,1.60695,1.6075,1.6066,1.60685,172800000.0
2008-11-20 21:40:00,1.60675,1.6075,1.60665,1.6072,190500000.0
2008-11-20 21:41:00,1.6072,1.60745,1.6067,1.60705,217200000.0
2008-11-20 21:42:00,1.60705,1.6081,1.6065,1.6067,188200000.0
2008-11-20 21:43:00,1.60675,1.6073,1.6064,1.6064,202800000.0
2008-11-20 21:44:00,1.6064,1.6068,1.6055,1.6055,403200000.0
2008-11-20 21:45:00,1.60565,1.606,1.60535,1.6054,128400000.0
2008-11-20 21:46:00,1.6054,1.6054,1.60405,1.6047,148400000.0
2008-11-20 21:47:00,1.60475,1.6056,1.60425,1.60545,169600000.0
2008-11-20 21:48:00,1.60535,1.60625,1.6048,1.60605,173800000.0
2008-11-20 21:49:00,1.60605,1.6072,1.60595,1.60645,160600000.0
2008-11-20 21:50:00,1.6064,1.6078,1.6057,1.60595,484800001.0
2008-11-20 21:51:00,1.60595,1.60725,1.6059,1.6062,167100000.0
2008-11-20 21:52:00,1.6062,1.60665,1.6062,1.6062,106800000.0
2008-11-20 21:53:00,1.60625,1.60695,1.6055,1.6055,266400000.0
2008-11-20 21:54:00,1.6055,1.6062,1.6055,1.6062,522800000.0
2008-11-20 21:55:00,1.6062,1.60645,1.6062,1.6062,440600000.0
2008-11-20 21:56:00,1.6062,1.6063,1.6044,1.60525,277200000.0
2008-11-20 21:57:00,1.6053,1.6058,1.60475,1.60555,129600000.0
2008-11-20 21:58:00,1.60555,1.60665,1.6055,1.6057,191300000.0
2008-11-20 21:59:00,1.6057,1.607,1.6057,1.6059,421700000.0
2008-11-20 22:00:00,1.6061,1.6061,1.60335,1.60525,402200000.0
2008-11-20 22:01:00,1.60525,1.60695,1.60525,1.60645,367300001.0
2008-11-20 22:02:00,1.60655,1.60665,1.6056,1.6056,787200005.0
2008-11-20 22:03:00,1.6056,1.606,1.6056,1.6056,1358400005.0
2008-11-20 22:04:00,1.6056,1.6056,1.60405,1.60405,700600000.0
2008-11-20 22:05:00,1.60405,1.60595,1.604,1.60595,146440000.0
2008-11-20 22:06:00,1.60585,1.60585,1.6046,1.6046,154800000.0
2008-11-20 22:07:00,1.60465,1.60665,1.60465,1.6056,147600000.0
2008-11-20 22:08:00,1.6055,1.6063,1.6054,1.6057,163300000.0
2008-11-20 22:09:00,1.6056,1.6085,1.6056,1.6081,258000000.0
2008-11-20 22:10:00,1.60815,1.6101,1.608,1.60965,155900000.0
2008-11-20 22:11:00,1.60955,1.61035,1.6085,1.6091,449400001.0
2008-11-20 22:12:00,1.6091,1.60995,1.6091,1.6099,1525200008.0
2008-11-20 22:13:00,1.6099,1.61005,1.6091,1.60915,141600000.0
2008-11-20 22:14:00,1.60905,1.6097,1.60885,1.60955,170400002.0
2008-11-20 22:15:00,1.60955,1.6113,1.60955,1.6104,229000000.0
2008-11-20 22:16:00,1.6104,1.6111,1.6102,1.6104,411000000.0
2008-11-20 22:17:00,1.6104,1.6118,1.6103,1.6113,168500000.0
2008-11-20 22:18:00,1.6113,1.61185,1.61125,1.6117,140500000.0
2008-11-20 22:19:00,1.6117,1.6126,1.6112,1.6124,122400000.0
2008-11-20 22:20:00,1.613,1.6137,1.6121,1.6128,228200000.0
2008-11-20 22:21:00,1.61215,1.61305,1.6121,1.6125,180000000.0
2008-11-20 22:22:00,1.6125,1.6125,1.6114,1.6115,177600000.0
2008-11-20 22:23:00,1.6115,1.6125,1.61145,1.61145,90000000.0
2008-11-20 22:24:00,1.61145,1.61185,1.6106,1.61145,69600000.0
2008-11-20 22:25:00,1.61145,1.61225,1.61105,1.61225,63000000.0
2008-11-20 22:26:00,1.6122,1.61335,1.61215,1.6131,81200000.0
2008-11-20 22:27:00,1.6135,1.6141,1.6127,1.61365,160700000.0
2008-11-20 22:28:00,1.6136,1.61495,1.6129,1.6138,541300000.0
2008-11-20 22:29:00,1.6138,1.61445,1.61335,1.61385,207800000.0
2008-11-20 22:30:00,1.61395,1.6145,1.6129,1.61425,122400000.0
2008-11-20 22:31:00,1.6141,1.61465,1.6135,1.61375,126000000.0
2008-11-20 22:32:00,1.61405,1.616,1.61375,1.616,135400000.0
2008-11-20 22:33:00,1.6161,1.61615,1.6149,1.61525,115200000.0
2008-11-20 22:34:00,1.6153,1.6153,1.61455,1.6152,86800000.0
2008-11-20 22:35:00,1.6153,1.6155,1.61445,1.61495,113600000.0
2008-11-20 22:36:00,1.61485,1.6149,1.614,1.6146,508200006.0
2008-11-20 22:37:00,1.61485,1.6153,1.6137,1.61415,165100000.0
2008-11-20 22:38:00,1.61415,1.61425,1.6129,1.613,118200000.0
2008-11-20 22:39:00,1.613,1.613,1.61145,1.6126,108400000.0
2008-11-20 22:40:00,1.61275,1.6149,1.6126,1.6147,118500000.0
2008-11-20 22:41:00,1.61465,1.61535,1.614,1.6145,167300000.0
2008-11-20 22:42:00,1.61455,1.6149,1.6144,1.61455,257800000.0
2008-11-20 22:43:00,1.6145,1.61555,1.6144,1.61515,199600000.0
2008-11-20 22:44:00,1.615,1.6154,1.6143,1.61515,305300000.0
2008-11-20 22:45:00,1.61515,1.617,1.61515,1.61685,131900000.0
2008-11-20 22:46:00,1.61685,1.61785,1.61615,1.61765,125100000.0
2008-11-20 22:47:00,1.6176,1.6183,1.61595,1.6161,356400000.0
2008-11-20 22:48:00,1.6162,1.6162,1.61545,1.6161,89100000.0
2008-11-20 22:49:00,1.61635,1.61705,1.6148,1.61515,168400000.0
2008-11-20 22:50:00,1.61525,1.61555,1.6146,1.6146,200100000.0
2008-11-20 22:51:00,1.6146,1.6148,1.6135,1.61445,514700003.0
2008-11-20 22:52:00,1.6145,1.6151,1.6133,1.61365,143200000.0
2008-11-20 22:53:00,1.61325,1.61505,1.6132,1.6146,195300000.0
2008-11-20 22:54:00,1.61465,1.61475,1.6136,1.6139,135100000.0
2008-11-20 22:55:00,1.6139,1.6143,1.6136,1.61405,152300000.0
2008-11-20 22:56:00,1.6146,1.6146,1.6131,1.6134,89700000.0
2008-11-20 22:57:00,1.61335,1.6139,1.6115,1.6115,477400000.0
2008-11-20 22:58:00,1.6115,1.6122,1.61065,1.61135,1005200000.0
2008-11-20 22:59:00,1.61135,1.6139,1.61105,1.61365,165000000.0
2008-11-20 23:00:00,1.61335,1.6152,1.613,1.61375,219000000.0
2008-11-20 23:01:00,1.61365,1.614,1.6128,1.61285,243400000.0
2008-11-20 23:02:00,1.61285,1.61285,1.6105,1.61165,252200000.0
2008-11-20 23:03:00,1.6118,1.61195,1.61135,1.61195,67200000.0
2008-11-20 23:04:00,1.61185,1.61195,1.61135,1.61155,36000000.0
2008-11-20 23:05:00,1.6117,1.6122,1.611,1.61165,67200000.0
2008-11-20 23:06:00,1.61165,1.6127,1.61105,1.61245,60000000.0
2008-11-20 23:07:00,1.6125,1.6125,1.6122,1.6122,56400000.0
2008-11-20 23:08:00,1.6122,1.6125,1.6122,1.6123,67200000.0
2008-11-20 23:09:00,1.61285,1.61305,1.6127,1.6127,51600000.0
2008-11-20 23:10:00,1.6127,1.6131,1.6126,1.61305,54000000.0
2008-11-20 23:11:00,1.61305,1.6141,1.6128,1.6133,64600000.0
2008-11-20 23:12:00,1.6133,1.61505,1.6133,1.6142,102600000.0
2008-11-20 23:13:00,1.6142,1.6142,1.6122,1.61285,160600000.0
2008-11-20 23:14:00,1.61285,1.6131,1.6121,1.6125,91100000.0
2008-11-20 23:15:00,1.61245,1.61245,1.611,1.6121,266400000.0
2008-11-20 23:16:00,1.6119,1.6121,1.611,1.6121,242400000.0
2008-11-20 23:17:00,1.6121,1.6125,1.6121,1.61215,151000000.0
2008-11-20 23:18:00,1.61225,1.61275,1.6121,1.61275,82500000.0
2008-11-20 23:19:00,1.61285,1.61305,1.6127,1.6127,32400000.0
2008-11-20 23:20:00,1.6127,1.61335,1.6117,1.61325,593700001.0
2008-11-20 23:21:00,1.6131,1.6134,1.6126,1.613,66700000.0
2008-11-20 23:22:00,1.613,1.6147,1.6126,1.6139,44600000.0
2008-11-20 23:23:00,1.61385,1.61465,1.61375,1.6143,77800000.0
2008-11-20 23:24:00,1.61455,1.61595,1.6142,1.61585,87300000.0
2008-11-20 23:25:00,1.61585,1.6163,1.61525,1.61605,69300000.0
2008-11-20 23:26:00,1.6159,1.61595,1.6148,1.6152,61900000.0
2008-11-20 23:27:00,1.61515,1.61585,1.61505,1.61585,66700000.0
2008-11-20 23:28:00,1.61585,1.61645,1.6158,1.61645,83000000.0
2008-11-20 23:29:00,1.61655,1.61695,1.6153,1.6164,75100000.0
2008-11-20 23:30:00,1.6168,1.61755,1.6161,1.6161,163000002.0
2008-11-20 23:31:00,1.6161,1.6161,1.6125,1.6142,616800002.0
2008-11-20 23:32:00,1.6143,1.6147,1.61405,1.6145,66400000.0
2008-11-20 23:33:00,1.6144,1.61455,1.614,1.61445,79200000.0
2008-11-20 23:34:00,1.6144,1.6144,1.6142,1.6142,31900000.0
2008-11-20 23:35:00,1.61435,1.61435,1.6139,1.6142,130800000.0
2008-11-20 23:36:00,1.6142,1.6142,1.61135,1.61165,101600000.0
2008-11-20 23:37:00,1.6117,1.6122,1.6115,1.6115,74400000.0
2008-11-20 23:38:00,1.6115,1.61165,1.6115,1.6115,40500000.0
2008-11-20 23:39:00,1.6115,1.61225,1.611,1.61205,98100000.0
2008-11-20 23:40:00,1.61215,1.61255,1.6118,1.61225,70800000.0
2008-11-20 23:41:00,1.6123,1.6128,1.6115,1.6121,316400001.0
2008-11-20 23:42:00,1.6121,1.6121,1.61,1.61015,644400002.0
2008-11-20 23:43:00,1.61005,1.6125,1.61005,1.61215,109200000.0
2008-11-20 23:44:00,1.61215,1.6132,1.6107,1.61305,125600000.0
2008-11-20 23:45:00,1.613,1.613,1.6108,1.6127,96800000.0
2008-11-20 23:46:00,1.6127,1.6134,1.61105,1.6127,127400000.0
2008-11-20 23:47:00,1.6127,1.6127,1.611,1.6118,134600000.0
2008-11-20 23:48:00,1.6118,1.61375,1.6111,1.61345,111600000.0
2008-11-20 23:49:00,1.61335,1.6138,1.61265,1.61335,100800000.0
2008-11-20 23:50:00,1.61335,1.6138,1.613,1.61355,92400000.0
2008-11-20 23:51:00,1.6135,1.6143,1.61325,1.614,69400000.0
2008-11-20 23:52:00,1.614,1.61455,1.61335,1.6141,39500000.0
2008-11-20 23:53:00,1.614,1.6141,1.61335,1.6134,37200000.0
2008-11-20 23:54:00,1.61335,1.61395,1.6133,1.61395,241200000.0
2008-11-20 23:55:00,1.61385,1.6154,1.6133,1.61445,121800000.0
2008-11-20 23:56:00,1.61435,1.61435,1.6133,1.6135,25200000.0
2008-11-20 23:57:00,1.6135,1.6141,1.6133,1.61375,38400000.0
2008-11-20 23:58:00,1.61375,1.6147,1.6133,1.6135,32200000.0
2008-11-20 23:59:00,1.61355,1.61495,1.6135,1.61495,38400000.0
2008-11-21 00:00:00,1.61495,1.61495,1.61275,1.6128,22200000.0
2008-11-21 00:01:00,1.613,1.61335,1.6128,1.6129,20400000.0
2008-11-21 00:02:00,1.61285,1.61295,1.6127,1.61275,12000000.0
2008-11-21 00:03:00,1.6128,1.6128,1.61275,1.6128,3600000.0
2008-11-21 00:04:00,1.61275,1.61345,1.61275,1.61345,6000000.0
2008-11-21 00:05:00,1.61395,1.61395,1.61335,1.61355,10800000.0
2008-11-21 00:06:00,1.61355,1.6149,1.61355,1.6148,27400000.0
2008-11-21 00:07:00,1.6145,1.6145,1.6131,1.6138,34800000.0
2008-11-21 00:08:00,1.6139,1.6144,1.61365,1.61365,19200000.0
2008-11-21 00:09:00,1.6122,1.6122,1.61095,1.61185,25200000.0
2008-11-21 00:10:00,1.6124,1.6142,1.6124,1.61365,18000000.0
2008-11-21 00:11:00,1.6143,1.6143,1.6133,1.6133,58800000.0
2008-11-21 00:12:00,1.6133,1.6133,1.6133,1.6133,54000000.0
2008-11-21 00:13:00,1.6133,1.6133,1.6123,1.6124,33200000.0
2008-11-21 00:14:00,1.6124,1.61375,1.6124,1.61335,104000000.0
2008-11-21 00:15:00,1.6134,1.6138,1.6113,1.61295,42000000.0
2008-11-21 00:16:00,1.61265,1.6128,1.6125,1.61275,12000000.0
2008-11-21 00:17:00,1.61275,1.61295,1.6125,1.6125,25200000.0
2008-11-21 00:18:00,1.61285,1.61465,1.6127,1.61415,30000000.0
2008-11-21 00:19:00,1.61385,1.6147,1.6134,1.6138,36800000.0
2008-11-21 00:20:00,1.61375,1.61375,1.6134,1.6134,9600000.0
2008-11-21 00:21:00,1.6134,1.61365,1.6131,1.6134,72400000.0
2008-11-21 00:22:00,1.6134,1.6134,1.6132,1.6134,64000000.0
2008-11-21 00:23:00,1.6134,1.61375,1.6134,1.61375,61200000.0
2008-11-21 00:24:00,1.6138,1.61545,1.6134,1.6138,37200000.0
2008-11-21 00:25:00,1.61585,1.616,1.6153,1.61545,12000000.0
2008-11-21 00:26:00,1.6153,1.61555,1.6145,1.61455,22800000.0
2008-11-21 00:27:00,1.61465,1.61565,1.61465,1.61485,18000000.0
2008-11-21 00:28:00,1.61475,1.61485,1.61345,1.61355,13200000.0
2008-11-21 00:29:00,1.61345,1.61365,1.61345,1.61355,7200000.0
2008-11-21 00:30:00,1.61345,1.6136,1.6132,1.61355,20400000.0
2008-11-21 00:31:00,1.6134,1.6148,1.61335,1.6147,27600000.0
2008-11-21 00:32:00,1.6143,1.616,1.6143,1.6157,28000000.0
2008-11-21 00:33:00,1.61615,1.61665,1.6157,1.61595,12000000.0
2008-11-21 00:34:00,1.6162,1.61715,1.6154,1.61575,103600000.0
2008-11-21 00:35:00,1.6155,1.6155,1.6151,1.6151,60200000.0
2008-11-21 00:36:00,1.6151,1.6154,1.6151,1.6154,36000000.0
2008-11-21 00:37:00,1.6151,1.6154,1.615,1.6154,67200000.0
2008-11-21 00:38:00,1.6154,1.6154,1.6151,1.6154,168000000.0
2008-11-21 00:39:00,1.6154,1.6154,1.61345,1.61345,51200000.0
2008-11-21 00:40:00,1.61335,1.61335,1.61325,1.61325,4800000.0
2008-11-21 00:41:00,1.6136,1.61535,1.61355,1.61505,39600000.0
2008-11-21 00:42:00,1.6151,1.6151,1.61405,1.61405,24000000.0
2008-11-21 00:43:00,1.6141,1.61515,1.61405,1.615,12000000.0
2008-11-21 00:44:00,1.61505,1.61505,1.61475,1.61505,3600000.0
2008-11-21 00:45:00,1.615,1.6153,1.6147,1.6151,13200000.0
2008-11-21 00:46:00,1.6148,1.6148,1.6147,1.6147,7200000.0
2008-11-21 00:47:00,1.61475,1.61475,1.6143,1.6143,8400000.0
2008-11-21 00:48:00,1.6145,1.61485,1.6142,1.6143,16800000.0
2008-11-21 00:49:00,1.6142,1.6142,1.6137,1.6137,16800000.0
2008-11-21 00:50:00,1.6137,1.6137,1.6135,1.6135,162000000.0
2008-11-21 00:51:00,1.6135,1.61375,1.613,1.61375,185200000.0
2008-11-21 00:52:00,1.6137,1.6137,1.6137,1.6137,36000000.0
2008-11-21 00:53:00,1.6137,1.6145,1.6137,1.614,93600000.0
2008-11-21 00:54:00,1.61405,1.6143,1.6137,1.6143,33600000.0
2008-11-21 00:55:00,1.6145,1.6145,1.6137,1.6137,153600000.0
2008-11-21 00:56:00,1.6137,1.6137,1.6137,1.6137,408000000.0
2008-11-21 00:57:00,1.6137,1.6137,1.6137,1.6137,96000000.0
2008-11-21 00:58:00,1.6137,1.6137,1.6137,1.6137,48000000.0
2008-11-21 00:59:00,1.6137,1.6139,1.6137,1.6139,171600000.0
2008-11-21 01:00:00,1.6137,1.6137,1.6137,1.6137,205200000.0
2008-11-21 01:01:00,1.6137,1.61435,1.6137,1.61405,96000000.0
2008-11-21 01:02:00,1.61385,1.61445,1.61385,1.61445,16800000.0
2008-11-21 01:03:00,1.6146,1.6152,1.6146,1.6149,19200000.0
2008-11-21 01:04:00,1.6148,1.6149,1.61455,1.61455,15600000.0
2008-11-21 01:05:00,1.6142,1.615,1.6142,1.61495,22800000.0
2008-11-21 01:06:00,1.615,1.6154,1.61495,1.61495,9600000.0
2008-11-21 01:07:00,1.615,1.6152,1.6149,1.6149,3600000.0
2008-11-21 01:08:00,1.61495,1.61525,1.6146,1.6146,30000000.0
2008-11-21 01:09:00,1.6147,1.61545,1.6147,1.61505,55200000.0
2008-11-21 01:10:00,1.61515,1.61525,1.6144,1.61525,58800000.0
2008-11-21 01:11:00,1.61495,1.61575,1.61495,1.6156,31200000.0
2008-11-21 01:12:00,1.6156,1.6156,1.6146,1.6146,56400000.0
2008-11-21 01:13:00,1.6146,1.6146,1.6138,1.6138,191200000.0
2008-11-21 01:14:00,1.6146,1.6146,1.6138,1.6138,148000000.0
2008-11-21 01:15:00,1.6138,1.6146,1.6138,1.6146,244000000.0
2008-11-21 01:16:00,1.6146,1.6146,1.6138,1.6146,54000000.0
2008-11-21 01:17:00,1.6146,1.6146,1.6138,1.6138,42000000.0
2008-11-21 01:18:00,1.6138,1.6146,1.6138,1.6146,128400000.0
2008-11-21 01:19:00,1.6146,1.6146,1.6138,1.6146,30000000.0
2008-11-21 01:20:00,1.6146,1.6146,1.6138,1.6146,200400000.0
2008-11-21 01:21:00,1.6146,1.6146,1.6134,1.6134,156000000.0
2008-11-21 01:22:00,1.61345,1.61365,1.61345,1.61355,7200000.0
2008-11-21 01:23:00,1.61355,1.61365,1.61355,1.61365,2400000.0
2008-11-21 01:24:00,1.61375,1.61385,1.61355,1.6137,24000000.0
2008-11-21 01:25:00,1.61375,1.614,1.61375,1.61375,18000000.0
2008-11-21 01:26:00,1.6139,1.614,1.61375,1.61375,20400000.0
2008-11-21 01:27:00,1.61365,1.61395,1.61325,1.61355,33600000.0
2008-11-21 01:28:00,1.6137,1.61375,1.61345,1.61355,34800000.0
2008-11-21 01:29:00,1.6135,1.61385,1.6135,1.61375,20400000.0
2008-11-21 01:30:00,1.6135,1.61375,1.61305,1.6131,36000000.0
2008-11-21 01:31:00,1.61325,1.61335,1.6131,1.6131,14400000.0
2008-11-21 01:32:00,1.61305,1.6133,1.6128,1.6133,30000000.0
2008-11-21 01:33:00,1.6133,1.6133,1.6128,1.6128,33600000.0
2008-11-21 01:34:00,1.61315,1.61325,1.6128,1.61295,34800000.0
2008-11-21 01:35:00,1.6131,1.6133,1.6128,1.6129,42000000.0
2008-11-21 01:36:00,1.61285,1.61335,1.61285,1.6132,50400000.0
2008-11-21 01:37:00,1.6131,1.6138,1.6131,1.6138,34800000.0
2008-11-21 01:38:00,1.6138,1.6138,1.61325,1.61325,12000000.0
2008-11-21 01:39:00,1.6133,1.6133,1.6131,1.6131,6000000.0
2008-11-21 01:40:00,1.61315,1.6137,1.6131,1.61335,40800000.0
2008-11-21 01:41:00,1.61375,1.61375,1.61325,1.61325,16800000.0
2008-11-21 01:42:00,1.6133,1.6135,1.61265,1.6128,46800000.0
2008-11-21 01:43:00,1.61245,1.6125,1.61165,1.61165,52800000.0
2008-11-21 01:44:00,1.61175,1.6119,1.6112,1.61135,45600000.0
2008-11-21 01:45:00,1.61145,1.6116,1.6109,1.61115,58800000.0
2008-11-21 01:46:00,1.61125,1.61165,1.6103,1.61065,139200000.0
2008-11-21 01:47:00,1.6106,1.61155,1.6105,1.61075,38400000.0
2008-11-21 01:48:00,1.6107,1.61145,1.6107,1.61135,73200000.0
2008-11-21 01:49:00,1.61155,1.6132,1.6112,1.6123,70800000.0
2008-11-21 01:50:00,1.6122,1.613,1.6118,1.61255,56000000.0
2008-11-21 01:51:00,1.6125,1.6128,1.61125,1.61135,43200000.0
2008-11-21 01:52:00,1.61165,1.6118,1.61115,1.61165,28800000.0
2008-11-21 01:53:00,1.6116,1.61175,1.61125,1.61135,21600000.0
2008-11-21 01:54:00,1.61125,1.61135,1.6109,1.61135,30000000.0
2008-11-21 01:55:00,1.6113,1.6113,1.6099,1.6099,23800000.0
2008-11-21 01:56:00,1.61055,1.61075,1.6104,1.6107,18000000.0
2008-11-21 01:57:00,1.6107,1.61105,1.6107,1.61095,37800000.0
2008-11-21 01:58:00,1.6108,1.6111,1.6108,1.6108,18000000.0
2008-11-21 01:59:00,1.6108,1.61095,1.6108,1.61095,28200000.0
2008-11-21 02:00:00,1.6108,1.6108,1.6108,1.6108,67800000.0
2008-11-21 02:01:00,1.6108,1.6108,1.6108,1.6108,57600000.0
2008-11-21 02:02:00,1.6108,1.6108,1.6108,1.6108,45000000.0
2008-11-21 02:03:00,1.6108,1.6108,1.6092,1.6108,70800000.0
2008-11-21 02:04:00,1.6108,1.6108,1.6092,1.6108,68400000.0
2008-11-21 02:05:00,1.6108,1.6108,1.60655,1.6082,75600000.0
2008-11-21 02:06:00,1.60805,1.60835,1.60735,1.60755,42000000.0
2008-11-21 02:07:00,1.60775,1.6082,1.6069,1.6069,388800000.0
2008-11-21 02:08:00,1.60745,1.6083,1.6074,1.6083,27600000.0
2008-11-21 02:09:00,1.60795,1.60925,1.6078,1.60915,51600000.0
2008-11-21 02:10:00,1.6088,1.6097,1.60835,1.6097,33600000.0
2008-11-21 02:11:00,1.60975,1.6102,1.6096,1.60975,69600000.0
2008-11-21 02:12:00,1.6096,1.61055,1.6096,1.61035,52800000.0
2008-11-21 02:13:00,1.6102,1.6107,1.6099,1.61015,30000000.0
2008-11-21 02:14:00,1.61015,1.6105,1.60925,1.6093,69600000.0
2008-11-21 02:15:00,1.60925,1.61015,1.6089,1.61015,85200000.0
2008-11-21 02:16:00,1.6098,1.6108,1.6098,1.6107,39600000.0
2008-11-21 02:17:00,1.6106,1.6113,1.6101,1.6101,159400000.0
2008-11-21 02:18:00,1.6101,1.6105,1.6101,1.61045,108000000.0
2008-11-21 02:19:00,1.6105,1.61085,1.60975,1.6108,60000000.0
2008-11-21 02:20:00,1.6107,1.6114,1.61015,1.61065,74400000.0
2008-11-21 02:21:00,1.61065,1.6122,1.61045,1.6116,56400000.0
2008-11-21 02:22:00,1.612,1.6125,1.6111,1.6122,49200000.0
2008-11-21 02:23:00,1.61235,1.613,1.61235,1.613,44400000.0
2008-11-21 02:24:00,1.6131,1.61405,1.6128,1.61405,48000000.0
2008-11-21 02:25:00,1.6146,1.61515,1.614,1.61455,86400000.0
2008-11-21 02:26:00,1.61445,1.61615,1.614,1.61585,67200000.0
2008-11-21 02:27:00,1.61585,1.61585,1.6145,1.61545,61200000.0
2008-11-21 02:28:00,1.61505,1.6155,1.61505,1.6153,24000000.0
2008-11-21 02:29:00,1.61515,1.61585,1.61495,1.6155,54000000.0
2008-11-21 02:30:00,1.6155,1.6155,1.6147,1.6149,56100000.0
2008-11-21 02:31:00,1.6149,1.61525,1.6145,1.61515,112800000.0
2008-11-21 02:32:00,1.61525,1.61525,1.6145,1.61515,62400000.0
2008-11-21 02:33:00,1.61515,1.61615,1.6151,1.61615,74400000.0
2008-11-21 02:34:00,1.61585,1.61585,1.6143,1.6146,64800000.0
2008-11-21 02:35:00,1.6146,1.6146,1.614,1.6142,241200000.0
2008-11-21 02:36:00,1.6142,1.6143,1.614,1.614,82800000.0
2008-11-21 02:37:00,1.614,1.6142,1.614,1.61405,38400000.0
2008-11-21 02:38:00,1.6141,1.61445,1.614,1.61445,85200000.0
2008-11-21 02:39:00,1.6146,1.61515,1.6145,1.61505,43200000.0
2008-11-21 02:40:00,1.61505,1.61545,1.61455,1.6154,28800000.0
2008-11-21 02:41:00,1.6153,1.61595,1.61525,1.6157,44400000.0
2008-11-21 02:42:00,1.61575,1.61635,1.6152,1.61565,58800000.0
2008-11-21 02:43:00,1.61575,1.61625,1.61495,1.61625,81600000.0
2008-11-21 02:44:00,1.61635,1.6164,1.61525,1.6157,37200000.0
2008-11-21 02:45:00,1.61585,1.6159,1.61485,1.61555,52800000.0
2008-11-21 02:46:00,1.6156,1.61645,1.6149,1.61635,52800000.0
2008-11-21 02:47:00,1.6162,1.61655,1.61565,1.6159,42000000.0
2008-11-21 02:48:00,1.6161,1.6162,1.6153,1.6158,70500000.0
2008-11-21 02:49:00,1.6158,1.61595,1.61525,1.61575,66600000.0
2008-11-21 02:50:00,1.6158,1.6159,1.6152,1.6155,25000000.0
2008-11-21 02:51:00,1.61605,1.61625,1.6154,1.61605,20100000.0
2008-11-21 02:52:00,1.61595,1.616,1.61525,1.61575,50400000.0
2008-11-21 02:53:00,1.6154,1.61625,1.61525,1.6155,42000000.0
2008-11-21 02:54:00,1.6156,1.6156,1.6138,1.6138,108000000.0
2008-11-21 02:55:00,1.6138,1.6144,1.6137,1.61435,96000000.0
2008-11-21 02:56:00,1.6143,1.6144,1.6139,1.6141,48000000.0
2008-11-21 02:57:00,1.6139,1.61435,1.61365,1.6141,33600000.0
2008-11-21 02:58:00,1.6141,1.61455,1.61365,1.6144,45600000.0
2008-11-21 02:59:00,1.6141,1.6142,1.61375,1.6141,26400000.0
2008-11-21 03:00:00,1.6141,1.61415,1.6139,1.61415,13200000.0
2008-11-21 03:01:00,1.61405,1.6142,1.614,1.61415,30000000.0
2008-11-21 03:02:00,1.6141,1.6148,1.6141,1.6144,43200000.0
2008-11-21 03:03:00,1.61465,1.6151,1.614,1.61455,75600000.0
2008-11-21 03:04:00,1.61465,1.6149,1.6139,1.6148,46800000.0
2008-11-21 03:05:00,1.6148,1.6149,1.61405,1.61425,33600000.0
2008-11-21 03:06:00,1.61425,1.61465,1.6137,1.61455,67200000.0
2008-11-21 03:07:00,1.6148,1.6149,1.61445,1.6149,50400000.0
2008-11-21 03:08:00,1.6148,1.615,1.6146,1.6146,15600000.0
2008-11-21 03:09:00,1.6146,1.6148,1.61395,1.61435,66000000.0
2008-11-21 03:10:00,1.6144,1.6147,1.6143,1.61435,44400000.0
2008-11-21 03:11:00,1.6141,1.61465,1.614,1.614,13200000.0
2008-11-21 03:12:00,1.61395,1.61445,1.61375,1.6141,26400000.0
2008-11-21 03:13:00,1.6141,1.6141,1.6138,1.61405,18000000.0
2008-11-21 03:14:00,1.6141,1.6142,1.6135,1.61395,40800000.0
2008-11-21 03:15:00,1.6139,1.6139,1.61305,1.61305,13200000.0
2008-11-21 03:16:00,1.61305,1.614,1.61305,1.6139,72000000.0
2008-11-21 03:17:00,1.6139,1.6139,1.6133,1.61365,26400000.0
2008-11-21 03:18:00,1.61355,1.61395,1.61355,1.61385,26400000.0
2008-11-21 03:19:00,1.6139,1.6141,1.61345,1.6137,18000000.0
2008-11-21 03:20:00,1.61365,1.6143,1.61335,1.6143,21600000.0
2008-11-21 03:21:00,1.6143,1.6143,1.6134,1.6134,22800000.0
2008-11-21 03:22:00,1.6135,1.6144,1.6133,1.6144,51600000.0
2008-11-21 03:23:00,1.6143,1.6143,1.6134,1.6138,57600000.0
2008-11-21 03:24:00,1.6139,1.6147,1.61375,1.6147,44400000.0
2008-11-21 03:25:00,1.6145,1.6145,1.61385,1.6139,50400000.0
2008-11-21 03:26:00,1.61415,1.61415,1.61345,1.61365,57600000.0
2008-11-21 03:27:00,1.61365,1.61415,1.61325,1.61395,42000000.0
2008-11-21 03:28:00,1.61395,1.61395,1.61395,1.61395,1200000.0
2008-11-21 03:29:00,1.6138,1.61415,1.6138,1.61415,22800000.0
2008-11-21 03:30:00,1.61405,1.6142,1.61405,1.6142,25200000.0
2008-11-21 03:31:00,1.6142,1.61455,1.6139,1.6144,30000000.0
2008-11-21 03:32:00,1.6144,1.6144,1.6142,1.6143,12000000.0
2008-11-21 03:33:00,1.61435,1.6147,1.61395,1.6141,46800000.0
2008-11-21 03:34:00,1.6141,1.61425,1.61395,1.61405,26400000.0
2008-11-21 03:35:00,1.61385,1.6141,1.6136,1.61365,44400000.0
2008-11-21 03:36:00,1.6136,1.61365,1.6128,1.61365,151200005.0
2008-11-21 03:37:00,1.61395,1.6145,1.61355,1.6145,73200000.0
2008-11-21 03:38:00,1.61485,1.61485,1.6139,1.6139,48000000.0
2008-11-21 03:39:00,1.6139,1.61415,1.61335,1.6138,69600000.0
2008-11-21 03:40:00,1.6139,1.6142,1.6137,1.6138,55200000.0
2008-11-21 03:41:00,1.6139,1.6139,1.6129,1.6131,72000000.0
2008-11-21 03:42:00,1.61305,1.61355,1.6128,1.6135,30000000.0
2008-11-21 03:43:00,1.61345,1.6135,1.61345,1.6135,7200000.0
2008-11-21 03:44:00,1.61345,1.61365,1.61345,1.61365,24000000.0
2008-11-21 03:45:00,1.6136,1.6136,1.6129,1.6133,57600000.0
2008-11-21 03:46:00,1.61325,1.6142,1.61315,1.6139,68400000.0
2008-11-21 03:47:00,1.6141,1.6143,1.6139,1.614,7200000.0
2008-11-21 03:48:00,1.6142,1.6145,1.61365,1.6145,13200000.0
2008-11-21 03:49:00,1.614,1.6142,1.614,1.6142,2400000.0
2008-11-21 03:50:00,1.6146,1.6149,1.61445,1.61455,62400000.0
2008-11-21 03:51:00,1.61465,1.615,1.61455,1.6149,50400000.0
2008-11-21 03:52:00,1.6149,1.6155,1.6149,1.61505,70800000.0
2008-11-21 03:53:00,1.61505,1.61505,1.61435,1.61485,19200000.0
2008-11-21 03:54:00,1.6148,1.6148,1.6144,1.6148,9600000.0
2008-11-21 03:55:00,1.61455,1.61475,1.61435,1.61455,8400000.0
2008-11-21 03:56:00,1.61455,1.61455,1.61375,1.61415,16800000.0
2008-11-21 03:57:00,1.6141,1.61425,1.61405,1.6141,9600000.0
2008-11-21 03:58:00,1.6141,1.61435,1.61365,1.61435,37000000.0
2008-11-21 03:59:00,1.6092,1.6111,1.6092,1.6105,30000000.0
2008-11-21 04:00:00,1.61445,1.6145,1.6137,1.6139,30000000.0
2008-11-21 04:01:00,1.6139,1.614,1.6139,1.614,6000000.0
2008-11-21 04:02:00,1.61405,1.61415,1.61335,1.61415,12900000.0
2008-11-21 04:03:00,1.61405,1.61405,1.614,1.61405,3600000.0
2008-11-21 04:04:00,1.614,1.614,1.6134,1.61385,32400000.0
2008-11-21 04:05:00,1.61365,1.61365,1.61305,1.61335,30000000.0
2008-11-21 04:06:00,1.61335,1.6135,1.61305,1.61305,6000000.0
2008-11-21 04:07:00,1.6134,1.6134,1.61335,1.6134,7200000.0
2008-11-21 04:08:00,1.6134,1.61415,1.61315,1.6133,52800000.0
2008-11-21 04:09:00,1.61335,1.61405,1.6125,1.6125,249600000.0
2008-11-21 04:10:00,1.6125,1.6125,1.6125,1.6125,672000000.0
2008-11-21 04:11:00,1.6125,1.61295,1.6122,1.61255,364800001.0
2008-11-21 04:12:00,1.61225,1.61255,1.6122,1.6122,229200000.0
2008-11-21 04:13:00,1.6122,1.6122,1.6122,1.6122,42000000.0
2008-11-21 04:14:00,1.6122,1.6122,1.6122,1.6122,216000000.0
2008-11-21 04:15:00,1.6122,1.61265,1.6122,1.61255,292800000.0
2008-11-21 04:16:00,1.61275,1.6135,1.6125,1.61335,136800000.0
2008-11-21 04:17:00,1.6133,1.6133,1.6112,1.6112,152400000.0
2008-11-21 04:18:00,1.6112,1.6112,1.6112,1.6112,198000000.0
2008-11-21 04:19:00,1.6112,1.6112,1.6112,1.6112,378000000.0
2008-11-21 04:20:00,1.6112,1.6112,1.6112,1.6112,318000000.0
2008-11-21 04:21:00,1.6112,1.6112,1.6112,1.6112,36000000.0
2008-11-21 04:22:00,1.6112,1.6112,1.6112,1.6112,90000000.0
2008-11-21 04:23:00,1.6112,1.6112,1.6112,1.6112,48000000.0
2008-11-21 04:24:00,1.6112,1.6112,1.60845,1.6092,104400000.0
2008-11-21 04:25:00,1.6093,1.60955,1.60865,1.6087,18000000.0
2008-11-21 04:26:00,1.6088,1.60955,1.6088,1.60945,57600000.0
2008-11-21 04:27:00,1.6095,1.60975,1.6095,1.60975,6000000.0
2008-11-21 04:28:00,1.60995,1.6101,1.60995,1.61,7200000.0
2008-11-21 04:29:00,1.60995,1.6102,1.60975,1.60975,19200000.0
2008-11-21 04:30:00,1.6097,1.6097,1.60805,1.60895,70800000.0
2008-11-21 04:31:00,1.6089,1.6089,1.6085,1.6086,24000000.0
2008-11-21 04:32:00,1.6089,1.60925,1.60865,1.60915,84000000.0
2008-11-21 04:33:00,1.60915,1.60915,1.6089,1.6089,20400000.0
2008-11-21 04:34:00,1.6089,1.6096,1.6089,1.6095,37200000.0
2008-11-21 04:35:00,1.6095,1.6095,1.6093,1.60935,20400000.0
2008-11-21 04:36:00,1.60935,1.6096,1.6093,1.60945,24000000.0
2008-11-21 04:37:00,1.60935,1.6094,1.60915,1.6094,15600000.0
2008-11-21 04:38:00,1.60945,1.6098,1.60945,1.6098,7200000.0
2008-11-21 04:39:00,1.6098,1.6099,1.6098,1.60985,10800000.0
2008-11-21 04:40:00,1.60985,1.61025,1.6098,1.61025,13200000.0
2008-11-21 04:41:00,1.61025,1.61045,1.60955,1.6104,50400000.0
2008-11-21 04:42:00,1.61045,1.61045,1.60995,1.61015,10800000.0
2008-11-21 04:43:00,1.60995,1.6102,1.6099,1.61015,26400000.0
2008-11-21 04:44:00,1.6102,1.6102,1.60945,1.6099,21600000.0
2008-11-21 04:45:00,1.6099,1.61025,1.60975,1.61025,42000000.0
2008-11-21 04:46:00,1.61025,1.61045,1.6099,1.6104,25200000.0
2008-11-21 04:47:00,1.6103,1.6105,1.61005,1.6101,13200000.0
2008-11-21 04:48:00,1.61045,1.611,1.6099,1.61075,55200000.0
2008-11-21 04:49:00,1.61085,1.611,1.6104,1.6104,16800000.0
2008-11-21 04:50:00,1.6104,1.61085,1.6101,1.61075,40800000.0
2008-11-21 04:51:00,1.61095,1.61095,1.61065,1.61065,8400000.0
2008-11-21 04:52:00,1.61075,1.61075,1.60985,1.60995,27600000.0
2008-11-21 04:53:00,1.61,1.61035,1.60925,1.60925,52800000.0
2008-11-21 04:54:00,1.60925,1.6096,1.60895,1.6095,38400000.0
2008-11-21 04:55:00,1.60975,1.61085,1.6093,1.60975,55200000.0
2008-11-21 04:56:00,1.60975,1.6098,1.60905,1.60955,54000000.0
2008-11-21 04:57:00,1.60955,1.6096,1.6087,1.6093,60000000.0
2008-11-21 04:58:00,1.60925,1.60965,1.6088,1.6095,34800000.0
2008-11-21 04:59:00,1.6095,1.61065,1.60925,1.61015,63600000.0
2008-11-21 05:00:00,1.6102,1.61125,1.61015,1.61125,48000000.0
2008-11-21 05:01:00,1.6115,1.6117,1.6101,1.61055,121200000.0
2008-11-21 05:02:00,1.61065,1.611,1.6105,1.611,39600000.0
2008-11-21 05:03:00,1.61095,1.6112,1.6104,1.6112,74400000.0
2008-11-21 05:04:00,1.6112,1.6115,1.6106,1.6106,30000000.0
2008-11-21 05:05:00,1.6106,1.61075,1.61045,1.6106,22800000.0
2008-11-21 05:06:00,1.6114,1.6114,1.61025,1.6105,21600000.0
2008-11-21 05:07:00,1.61045,1.6106,1.6102,1.6102,56400000.0
2008-11-21 05:08:00,1.61035,1.61035,1.6102,1.6102,64800000.0
2008-11-21 05:09:00,1.6102,1.61035,1.6102,1.6102,61200000.0
2008-11-21 05:10:00,1.6102,1.6102,1.6102,1.6102,12000000.0
2008-11-21 05:11:00,1.6102,1.6102,1.6102,1.6102,90000000.0
2008-11-21 05:12:00,1.6102,1.6102,1.6091,1.6091,90000000.0
2008-11-21 05:13:00,1.6091,1.6091,1.6078,1.608,31200000.0
2008-11-21 05:14:00,1.6081,1.60815,1.60805,1.60815,4800000.0
2008-11-21 05:15:00,1.6082,1.60845,1.6082,1.6084,22800000.0
2008-11-21 05:16:00,1.60845,1.60845,1.60845,1.60845,3600000.0
2008-11-21 05:17:00,1.60845,1.60895,1.60845,1.60895,3600000.0
2008-11-21 05:18:00,1.6091,1.60935,1.6091,1.60935,6000000.0
2008-11-21 05:19:00,1.6094,1.6097,1.6094,1.60965,15600000.0
2008-11-21 05:20:00,1.6096,1.60965,1.60895,1.60895,12000000.0
2008-11-21 05:21:00,1.60905,1.6094,1.6089,1.6089,31200000.0
2008-11-21 05:22:00,1.609,1.609,1.6083,1.60865,28800000.0
2008-11-21 05:23:00,1.60865,1.60865,1.60845,1.60845,9600000.0
2008-11-21 05:24:00,1.60845,1.6088,1.60845,1.6088,13200000.0
2008-11-21 05:25:00,1.60885,1.60935,1.6079,1.6092,73200000.0
2008-11-21 05:26:00,1.6093,1.60965,1.60765,1.60795,37200000.0
2008-11-21 05:27:00,1.6079,1.6083,1.6074,1.6074,44400000.0
2008-11-21 05:28:00,1.6074,1.60825,1.60705,1.60785,82800000.0
2008-11-21 05:29:00,1.60795,1.6087,1.60715,1.60865,30000000.0
2008-11-21 05:30:00,1.6085,1.60895,1.6085,1.6087,25200000.0
2008-11-21 05:31:00,1.60875,1.60875,1.60855,1.6087,30000000.0
2008-11-21 05:32:00,1.60855,1.6089,1.6085,1.6085,39600000.0
2008-11-21 05:33:00,1.6084,1.60855,1.6082,1.60845,19200000.0
2008-11-21 05:34:00,1.6085,1.60915,1.6085,1.60915,34800000.0
2008-11-21 05:35:00,1.6091,1.60945,1.60895,1.6093,21600000.0
2008-11-21 05:36:00,1.609,1.60935,1.609,1.6093,16800000.0
2008-11-21 05:37:00,1.60935,1.60945,1.609,1.60925,32400000.0
2008-11-21 05:38:00,1.60925,1.60955,1.6092,1.6093,39600000.0
2008-11-21 05:39:00,1.6092,1.6095,1.60905,1.6092,42000000.0
2008-11-21 05:40:00,1.60925,1.6097,1.60925,1.60945,21600000.0
2008-11-21 05:41:00,1.60945,1.60975,1.60935,1.60935,19200000.0
2008-11-21 05:42:00,1.6097,1.60975,1.6094,1.60955,31200000.0
2008-11-21 05:43:00,1.6097,1.60995,1.6091,1.6091,32400000.0
2008-11-21 05:44:00,1.60905,1.6092,1.6081,1.6089,54000000.0
2008-11-21 05:45:00,1.60895,1.60975,1.60885,1.6097,52600000.0
2008-11-21 05:46:00,1.6095,1.6104,1.609,1.6097,49200000.0
2008-11-21 05:47:00,1.6098,1.6098,1.60895,1.6096,28800000.0
2008-11-21 05:48:00,1.60955,1.6096,1.6094,1.60945,21600000.0
2008-11-21 05:49:00,1.6094,1.6095,1.6093,1.6093,12000000.0
2008-11-21 05:50:00,1.6093,1.6093,1.6092,1.60925,3600000.0
2008-11-21 05:51:00,1.6092,1.6096,1.6088,1.60925,31200000.0
2008-11-21 05:52:00,1.60925,1.60935,1.609,1.60915,30000000.0
2008-11-21 05:53:00,1.60915,1.60915,1.60885,1.60895,36000000.0
2008-11-21 05:54:00,1.6089,1.6089,1.60865,1.6087,19200000.0
2008-11-21 05:55:00,1.60875,1.6088,1.6085,1.60855,39600000.0
2008-11-21 05:56:00,1.60865,1.6094,1.6086,1.6094,62400000.0
2008-11-21 05:57:00,1.6093,1.6094,1.6089,1.6093,32400000.0
2008-11-21 05:58:00,1.6093,1.60935,1.6092,1.60935,8400000.0
2008-11-21 05:59:00,1.6093,1.60935,1.60905,1.6091,15600000.0
2008-11-21 06:00:00,1.60915,1.60965,1.6091,1.6093,56400000.0
2008-11-21 06:01:00,1.6093,1.6094,1.6089,1.6091,9600000.0
2008-11-21 06:02:00,1.60915,1.60925,1.60915,1.60925,3600000.0
2008-11-21 06:03:00,1.6095,1.61,1.60915,1.60915,89400000.0
2008-11-21 06:04:00,1.60965,1.60965,1.6083,1.6083,207600000.0
2008-11-21 06:05:00,1.6083,1.6083,1.60485,1.60495,67200000.0
2008-11-21 06:06:00,1.605,1.605,1.6033,1.6033,37600000.0
2008-11-21 06:07:00,1.60325,1.60555,1.60325,1.60385,85800000.0
2008-11-21 06:08:00,1.60405,1.60435,1.60405,1.60435,24000000.0
2008-11-21 06:09:00,1.60425,1.60435,1.60425,1.60435,34800000.0
2008-11-21 06:10:00,1.60455,1.60505,1.60455,1.60495,18000000.0
2008-11-21 06:11:00,1.60475,1.60485,1.6042,1.6042,57600000.0
2008-11-21 06:12:00,1.6043,1.60495,1.60425,1.60495,19200000.0
2008-11-21 06:13:00,1.60495,1.6052,1.60425,1.605,74400000.0
2008-11-21 06:14:00,1.60505,1.60625,1.60495,1.6059,130800000.0
2008-11-21 06:15:00,1.6059,1.60675,1.60515,1.60665,94600000.0
2008-11-21 06:16:00,1.6063,1.60655,1.6048,1.6048,169800000.0
2008-11-21 06:17:00,1.6048,1.60545,1.6048,1.60525,234600000.0
2008-11-21 06:18:00,1.60535,1.6055,1.6048,1.6048,232600000.0
2008-11-21 06:19:00,1.6048,1.6052,1.6032,1.6045,253200000.0
2008-11-21 06:20:00,1.6045,1.60475,1.6036,1.60395,109200000.0
2008-11-21 06:21:00,1.60395,1.60515,1.6037,1.60515,110400000.0
2008-11-21 06:22:00,1.60505,1.6052,1.6042,1.60515,117600000.0
2008-11-21 06:23:00,1.60515,1.6061,1.60505,1.6053,106200000.0
2008-11-21 06:24:00,1.6054,1.6069,1.6053,1.60645,144000000.0
2008-11-21 06:25:00,1.6069,1.6069,1.605,1.6056,118200000.0
2008-11-21 06:26:00,1.60575,1.606,1.60485,1.60505,82800000.0
2008-11-21 06:27:00,1.6052,1.6054,1.60405,1.60485,105600000.0
2008-11-21 06:28:00,1.60485,1.6049,1.6042,1.6043,66000000.0
2008-11-21 06:29:00,1.60435,1.60495,1.604,1.60405,67200000.0
2008-11-21 06:30:00,1.604,1.604,1.6033,1.6036,61200000.0
2008-11-21 06:31:00,1.6036,1.60375,1.6034,1.60345,52800000.0
2008-11-21 06:32:00,1.60365,1.6037,1.60295,1.60355,110400000.0
2008-11-21 06:33:00,1.60365,1.60425,1.60355,1.60355,64800000.0
2008-11-21 06:34:00,1.6036,1.6037,1.60305,1.60335,63000000.0
2008-11-21 06:35:00,1.60335,1.6041,1.6033,1.6036,93600000.0
2008-11-21 06:36:00,1.60355,1.60375,1.60345,1.60375,40800000.0
2008-11-21 06:37:00,1.6037,1.60445,1.6037,1.6043,44400000.0
2008-11-21 06:38:00,1.6044,1.6058,1.6044,1.60535,55800000.0
2008-11-21 06:39:00,1.6051,1.6051,1.604,1.6044,45600000.0
2008-11-21 06:40:00,1.6043,1.6044,1.60355,1.60395,55200000.0
2008-11-21 06:41:00,1.6039,1.604,1.6036,1.6036,19200000.0
2008-11-21 06:42:00,1.60375,1.60385,1.6037,1.60375,8400000.0
2008-11-21 06:43:00,1.6037,1.6045,1.6035,1.6039,50400000.0
2008-11-21 06:44:00,1.60395,1.6041,1.6039,1.60395,16800000.0
2008-11-21 06:45:00,1.6039,1.6039,1.60375,1.60385,15600000.0
2008-11-21 06:46:00,1.6038,1.6038,1.60315,1.60315,25200000.0
2008-11-21 06:47:00,1.6033,1.6033,1.603,1.60315,9600000.0
2008-11-21 06:48:00,1.6032,1.6034,1.60285,1.60325,14400000.0
2008-11-21 06:49:00,1.6033,1.6036,1.60165,1.6025,52800000.0
2008-11-21 06:50:00,1.6024,1.6045,1.6023,1.6035,71800000.0
2008-11-21 06:51:00,1.60355,1.6037,1.60295,1.60315,25200000.0
2008-11-21 06:52:00,1.60305,1.605,1.60305,1.60335,105600000.0
2008-11-21 06:53:00,1.6034,1.6038,1.60295,1.60305,51000000.0
2008-11-21 06:54:00,1.6031,1.6032,1.60225,1.6029,72600000.0
2008-11-21 06:55:00,1.6029,1.60315,1.6019,1.6027,73000000.0
2008-11-21 06:56:00,1.60275,1.60325,1.60255,1.60255,61200000.0
2008-11-21 06:57:00,1.6027,1.60275,1.602,1.6022,106200000.0
2008-11-21 06:58:00,1.60225,1.6024,1.6019,1.6021,100800000.0
2008-11-21 06:59:00,1.6021,1.6034,1.602,1.60335,109800000.0
2008-11-21 07:00:00,1.6034,1.6041,1.60315,1.60395,73200000.0
2008-11-21 07:01:00,1.60395,1.60495,1.6032,1.60475,136800000.0
2008-11-21 07:02:00,1.60485,1.6049,1.6046,1.6049,39600000.0
2008-11-21 07:03:00,1.60485,1.6053,1.6047,1.60475,30000000.0
2008-11-21 07:04:00,1.60475,1.60555,1.60445,1.6052,101800000.0
2008-11-21 07:05:00,1.60515,1.60515,1.6035,1.6035,133200000.0
2008-11-21 07:06:00,1.6035,1.6043,1.60285,1.6039,75600000.0
2008-11-21 07:07:00,1.6038,1.60395,1.60325,1.60325,35200000.0
2008-11-21 07:08:00,1.60325,1.604,1.603,1.6035,62400000.0
2008-11-21 07:09:00,1.60335,1.6042,1.60315,1.6032,75600000.0
2008-11-21 07:10:00,1.6033,1.6036,1.60305,1.6035,61200000.0
2008-11-21 07:11:00,1.60355,1.6041,1.6033,1.6038,116400000.0
2008-11-21 07:12:00,1.6038,1.60405,1.6032,1.60335,85200000.0
2008-11-21 07:13:00,1.60335,1.60345,1.6023,1.6023,62400000.0
2008-11-21 07:14:00,1.6023,1.6028,1.6018,1.6018,91200000.0
2008-11-21 07:15:00,1.6018,1.60205,1.6018,1.6018,531300000.0
2008-11-21 07:16:00,1.6018,1.60195,1.6018,1.60195,320400000.0
2008-11-21 07:17:00,1.60195,1.6025,1.60195,1.60245,105400000.0
2008-11-21 07:18:00,1.60245,1.60265,1.6009,1.60195,84000000.0
2008-11-21 07:19:00,1.6019,1.60195,1.60155,1.60195,32400000.0
2008-11-21 07:20:00,1.60205,1.60205,1.6006,1.6016,37200000.0
2008-11-21 07:21:00,1.6016,1.60185,1.6015,1.60175,42000000.0
2008-11-21 07:22:00,1.60185,1.60195,1.6017,1.60175,38400000.0
2008-11-21 07:23:00,1.60175,1.6019,1.6017,1.6019,25200000.0
2008-11-21 07:24:00,1.60165,1.60195,1.60165,1.60195,32400000.0
2008-11-21 07:25:00,1.60195,1.60215,1.60175,1.6019,37200000.0
2008-11-21 07:26:00,1.6019,1.60215,1.60105,1.6016,81000000.0
2008-11-21 07:27:00,1.6015,1.60205,1.6015,1.6018,30000000.0
2008-11-21 07:28:00,1.60195,1.60195,1.6007,1.6017,52600000.0
2008-11-21 07:29:00,1.6018,1.6021,1.60115,1.6021,39600000.0
2008-11-21 07:30:00,1.6021,1.6021,1.60165,1.60195,88800000.0
2008-11-21 07:31:00,1.6019,1.6025,1.6018,1.6024,63000000.0
2008-11-21 07:32:00,1.6026,1.60265,1.6016,1.6025,84000000.0
2008-11-21 07:33:00,1.6025,1.6026,1.60195,1.60195,67800000.0
2008-11-21 07:34:00,1.602,1.6029,1.602,1.6027,49200000.0
2008-11-21 07:35:00,1.6027,1.6027,1.60245,1.6027,26400000.0
2008-11-21 07:36:00,1.6028,1.6029,1.6015,1.6018,58800000.0
2008-11-21 07:37:00,1.6018,1.60195,1.6012,1.6016,30000000.0
2008-11-21 07:38:00,1.60165,1.60165,1.6016,1.6016,2400000.0
2008-11-21 07:39:00,1.6018,1.602,1.6011,1.60145,105600000.0
2008-11-21 07:40:00,1.60145,1.6021,1.60145,1.60175,47800000.0
2008-11-21 07:41:00,1.60165,1.6032,1.60165,1.603,129600000.0
2008-11-21 07:42:00,1.603,1.603,1.60225,1.60225,58800000.0
2008-11-21 07:43:00,1.60225,1.60275,1.60155,1.6021,123900000.0
2008-11-21 07:44:00,1.6021,1.6021,1.6006,1.6016,106800000.0
2008-11-21 07:45:00,1.60165,1.60235,1.60125,1.6015,82200000.0
2008-11-21 07:46:00,1.6015,1.60365,1.6014,1.60335,139000000.0
2008-11-21 07:47:00,1.60335,1.6034,1.60235,1.6026,103800000.0
2008-11-21 07:48:00,1.60265,1.60435,1.60265,1.6036,155500000.0
2008-11-21 07:49:00,1.6034,1.6036,1.60255,1.60345,113800000.0
2008-11-21 07:50:00,1.6034,1.604,1.6034,1.604,20400000.0
2008-11-21 07:51:00,1.6041,1.6041,1.6037,1.60395,19200000.0
2008-11-21 07:52:00,1.6038,1.6042,1.6034,1.6037,74200000.0
2008-11-21 07:53:00,1.60365,1.6041,1.60305,1.60355,109200000.0
2008-11-21 07:54:00,1.60355,1.6036,1.60315,1.60345,63600000.0
2008-11-21 07:55:00,1.6037,1.60445,1.6037,1.6043,46800000.0
2008-11-21 07:56:00,1.60425,1.60435,1.60385,1.604,94800000.0
2008-11-21 07:57:00,1.60405,1.6044,1.60395,1.60435,22800000.0
2008-11-21 07:58:00,1.60435,1.60445,1.6043,1.6043,8400000.0
2008-11-21 07:59:00,1.60415,1.6044,1.6039,1.60395,82500000.0
2008-11-21 08:00:00,1.60385,1.6043,1.60385,1.6042,38400000.0
2008-11-21 08:01:00,1.6044,1.6044,1.6038,1.604,63600000.0
2008-11-21 08:02:00,1.604,1.60405,1.60265,1.60275,153300000.0
2008-11-21 08:03:00,1.60275,1.60315,1.60275,1.6031,61200000.0
2008-11-21 08:04:00,1.6031,1.6034,1.60295,1.60335,50400000.0
2008-11-21 08:05:00,1.60335,1.6034,1.6028,1.60285,34500000.0
2008-11-21 08:06:00,1.6028,1.6028,1.60255,1.60255,34800000.0
2008-11-21 08:07:00,1.60255,1.60255,1.6024,1.60255,14400000.0
2008-11-21 08:08:00,1.6026,1.60285,1.6026,1.60265,6000000.0
2008-11-21 08:09:00,1.6026,1.6028,1.60255,1.60255,39600000.0
2008-11-21 08:10:00,1.6026,1.603,1.6026,1.6029,16800000.0
2008-11-21 08:11:00,1.60305,1.6032,1.60295,1.60295,18000000.0
2008-11-21 08:12:00,1.6029,1.6043,1.60285,1.60415,108600000.0
2008-11-21 08:13:00,1.6041,1.6048,1.60355,1.60445,128000000.0
2008-11-21 08:14:00,1.6044,1.6046,1.60345,1.60385,75000000.0
2008-11-21 08:15:00,1.60395,1.6053,1.60395,1.6042,139800000.0
2008-11-21 08:16:00,1.6042,1.60545,1.6039,1.6049,64800000.0
2008-11-21 08:17:00,1.6049,1.60745,1.6049,1.60745,68400000.0
2008-11-21 08:18:00,1.6074,1.6077,1.6065,1.6073,90900000.0
2008-11-21 08:19:00,1.60725,1.60745,1.6067,1.60685,55200000.0
2008-11-21 08:20:00,1.6068,1.60715,1.6063,1.6065,117600000.0
2008-11-21 08:21:00,1.60635,1.60685,1.60605,1.6063,99000000.0
2008-11-21 08:22:00,1.6065,1.6076,1.60645,1.60755,65200000.0
2008-11-21 08:23:00,1.6074,1.6075,1.6061,1.60655,79200000.0
2008-11-21 08:24:00,1.6063,1.60675,1.6063,1.60665,21600000.0
2008-11-21 08:25:00,1.6066,1.60735,1.6066,1.607,33400000.0
2008-11-21 08:26:00,1.60675,1.6077,1.60675,1.60755,48900000.0
2008-11-21 08:27:00,1.6075,1.6079,1.6074,1.60765,68700000.0
2008-11-21 08:28:00,1.6076,1.6079,1.60705,1.6071,112400000.0
2008-11-21 08:29:00,1.60705,1.60735,1.60635,1.60635,66000000.0
2008-11-21 08:30:00,1.60635,1.60655,1.60585,1.6061,72000000.0
2008-11-21 08:31:00,1.6061,1.60615,1.6057,1.6058,62400000.0
2008-11-21 08:32:00,1.60595,1.60615,1.60585,1.60615,27600000.0
2008-11-21 08:33:00,1.60615,1.60615,1.60585,1.60595,31200000.0
2008-11-21 08:34:00,1.6059,1.60615,1.6059,1.6059,17700000.0
2008-11-21 08:35:00,1.6059,1.6067,1.6059,1.60615,20700000.0
2008-11-21 08:36:00,1.60605,1.60625,1.60595,1.60605,25200000.0
2008-11-21 08:37:00,1.60615,1.6068,1.60615,1.6065,58800000.0
2008-11-21 08:38:00,1.60645,1.6065,1.6061,1.60645,44400000.0
2008-11-21 08:39:00,1.60635,1.60705,1.6061,1.6067,46800000.0
2008-11-21 08:40:00,1.60675,1.607,1.60585,1.60585,36000000.0
2008-11-21 08:41:00,1.6061,1.6061,1.60515,1.60515,138000000.0
2008-11-21 08:42:00,1.60515,1.606,1.60515,1.60545,115500000.0
2008-11-21 08:43:00,1.60545,1.6056,1.60525,1.60535,86400000.0
2008-11-21 08:44:00,1.60535,1.60535,1.60465,1.60465,91800000.0
2008-11-21 08:45:00,1.60475,1.6048,1.60365,1.60425,95500000.0
2008-11-21 08:46:00,1.60425,1.6047,1.6036,1.60415,124800000.0
2008-11-21 08:47:00,1.60425,1.60425,1.60345,1.60395,82200000.0
2008-11-21 08:48:00,1.60395,1.60445,1.60375,1.60425,110900000.0
2008-11-21 08:49:00,1.60425,1.60425,1.60375,1.60405,94700000.0
2008-11-21 08:50:00,1.6042,1.60525,1.6039,1.6052,48000000.0
2008-11-21 08:51:00,1.6052,1.60625,1.60505,1.60585,62400000.0
2008-11-21 08:52:00,1.6058,1.6058,1.60525,1.60535,25200000.0
2008-11-21 08:53:00,1.6055,1.60575,1.60525,1.60555,68400000.0
2008-11-21 08:54:00,1.60545,1.6062,1.60485,1.60545,91200000.0
2008-11-21 08:55:00,1.6054,1.60545,1.60455,1.6046,72600000.0
2008-11-21 08:56:00,1.6047,1.60515,1.60445,1.6049,86400000.0
2008-11-21 08:57:00,1.60495,1.60585,1.60455,1.60535,54500000.0
2008-11-21 08:58:00,1.6053,1.6056,1.60515,1.6054,57300000.0
2008-11-21 08:59:00,1.6055,1.6055,1.6043,1.6044,66000000.0
2008-11-21 09:00:00,1.6043,1.6068,1.6043,1.606,69400000.0
2008-11-21 09:01:00,1.6061,1.607,1.6051,1.60635,244600000.0
2008-11-21 09:02:00,1.6063,1.6067,1.6053,1.60565,56400000.0
2008-11-21 09:03:00,1.60515,1.606,1.605,1.60575,48000000.0
2008-11-21 09:04:00,1.60525,1.6064,1.60515,1.60615,84600000.0
2008-11-21 09:05:00,1.60605,1.6061,1.60495,1.6052,34800000.0
2008-11-21 09:06:00,1.60545,1.6056,1.6054,1.60555,15600000.0
2008-11-21 09:07:00,1.6056,1.60685,1.60545,1.6063,38400000.0
2008-11-21 09:08:00,1.6062,1.6062,1.6049,1.60555,120000000.0
2008-11-21 09:09:00,1.6062,1.60655,1.60545,1.60615,42000000.0
2008-11-21 09:10:00,1.6061,1.6061,1.6058,1.60595,14400000.0
2008-11-21 09:11:00,1.60575,1.6063,1.6049,1.6061,73200000.0
2008-11-21 09:12:00,1.6062,1.6062,1.6051,1.6051,36000000.0
2008-11-21 09:13:00,1.60505,1.60515,1.6048,1.60485,72000000.0
2008-11-21 09:14:00,1.6048,1.6051,1.6048,1.6048,186000000.0
2008-11-21 09:15:00,1.6048,1.6048,1.6048,1.6048,36000000.0
2008-11-21 09:16:00,1.6048,1.6048,1.6047,1.6048,396000000.0
2008-11-21 09:17:00,1.6048,1.6048,1.6038,1.6048,379999999.0
2008-11-21 09:18:00,1.604,1.6048,1.60395,1.6048,424800000.0
2008-11-21 09:19:00,1.6048,1.6048,1.60355,1.6048,424399999.0
2008-11-21 09:20:00,1.6048,1.60545,1.6047,1.60545,393600000.0
2008-11-21 09:21:00,1.60545,1.60595,1.6052,1.60585,60000000.0
2008-11-21 09:22:00,1.6058,1.60605,1.60505,1.6052,72000000.0
2008-11-21 09:23:00,1.6054,1.6056,1.60455,1.6047,52800000.0
2008-11-21 09:24:00,1.5993,1.5997,1.5985,1.5995,8400000.0
2008-11-21 09:25:00,1.60475,1.6049,1.60475,1.60485,8400000.0
2008-11-21 09:26:00,1.6047,1.60485,1.60465,1.6048,44400000.0
2008-11-21 09:27:00,1.60485,1.6049,1.60455,1.6047,54000000.0
2008-11-21 09:28:00,1.6047,1.60495,1.60465,1.6049,39600000.0
2008-11-21 09:29:00,1.6049,1.6053,1.6049,1.60515,44400000.0
2008-11-21 09:30:00,1.60525,1.60555,1.6043,1.60455,91200000.0
2008-11-21 09:31:00,1.6045,1.60455,1.60315,1.6036,53800000.0
2008-11-21 09:32:00,1.60365,1.60395,1.60325,1.60395,46200000.0
2008-11-21 09:33:00,1.60365,1.6039,1.6031,1.60365,60000000.0
2008-11-21 09:34:00,1.6037,1.6039,1.60335,1.6035,30000000.0
2008-11-21 09:35:00,1.6034,1.6039,1.60335,1.60375,38400000.0
2008-11-21 09:36:00,1.6039,1.6048,1.60385,1.60405,81600000.0
2008-11-21 09:37:00,1.604,1.60405,1.60395,1.60405,8400000.0
2008-11-21 09:38:00,1.604,1.60485,1.60395,1.6043,37800000.0
2008-11-21 09:39:00,1.60445,1.6045,1.6036,1.6036,73200000.0
2008-11-21 09:40:00,1.6037,1.604,1.60265,1.60275,71800000.0
2008-11-21 09:41:00,1.6028,1.60375,1.60255,1.60295,61000000.0
2008-11-21 09:42:00,1.6029,1.60345,1.60215,1.60255,71800000.0
2008-11-21 09:43:00,1.6025,1.60315,1.60235,1.60265,109100000.0
2008-11-21 09:44:00,1.60265,1.6029,1.6024,1.60255,84300000.0
2008-11-21 09:45:00,1.6026,1.6032,1.60245,1.60275,122300000.0
2008-11-21 09:46:00,1.60285,1.603,1.6026,1.60275,46300000.0
2008-11-21 09:47:00,1.6028,1.6039,1.6028,1.6035,134500000.0
2008-11-21 09:48:00,1.60345,1.60385,1.60285,1.6036,130800000.0
2008-11-21 09:49:00,1.60375,1.6048,1.60345,1.6047,136300000.0
2008-11-21 09:50:00,1.60475,1.60485,1.6043,1.60445,155900000.0
2008-11-21 09:51:00,1.6043,1.6051,1.60355,1.6051,140700000.0
2008-11-21 09:52:00,1.60515,1.60595,1.6043,1.6043,355300002.0
2008-11-21 09:53:00,1.6044,1.60485,1.604,1.6042,86100000.0
2008-11-21 09:54:00,1.60425,1.6047,1.6036,1.60365,86900000.0
2008-11-21 09:55:00,1.6036,1.6036,1.6008,1.602,283800000.0
2008-11-21 09:56:00,1.60225,1.6024,1.5999,1.6001,200440000.0
2008-11-21 09:57:00,1.6001,1.6005,1.59835,1.5984,163100000.0
2008-11-21 09:58:00,1.59845,1.5996,1.5973,1.59745,148900000.0
2008-11-21 09:59:00,1.59725,1.5985,1.59715,1.5979,133700000.0
2008-11-21 10:00:00,1.59845,1.6012,1.5977,1.5989,148100000.0
2008-11-21 10:01:00,1.59865,1.60065,1.5975,1.59775,248200000.0
2008-11-21 10:02:00,1.5979,1.5985,1.5977,1.5979,140000000.0
2008-11-21 10:03:00,1.5977,1.5989,1.5971,1.59785,130500000.0
2008-11-21 10:04:00,1.5979,1.59875,1.5979,1.5986,86900000.0
2008-11-21 10:05:00,1.59855,1.59965,1.59845,1.5996,99000000.0
2008-11-21 10:06:00,1.5997,1.5997,1.59905,1.59935,74300000.0
2008-11-21 10:07:00,1.5994,1.59945,1.59845,1.59855,130500000.0
2008-11-21 10:08:00,1.5986,1.59935,1.5986,1.59925,95300000.0
2008-11-21 10:09:00,1.5992,1.5994,1.5984,1.59855,124600000.0
2008-11-21 10:10:00,1.59845,1.59905,1.59795,1.59895,142700000.0
2008-11-21 10:11:00,1.59905,1.59945,1.59845,1.5988,142800000.0
2008-11-21 10:12:00,1.59885,1.60025,1.59875,1.5997,169900000.0
2008-11-21 10:13:00,1.5997,1.60065,1.59935,1.5998,168500000.0
2008-11-21 10:14:00,1.5998,1.6007,1.59905,1.59925,157800000.0
2008-11-21 10:15:00,1.5993,1.59985,1.59845,1.59865,108400000.0
2008-11-21 10:16:00,1.59875,1.59875,1.59765,1.59825,123900000.0
2008-11-21 10:17:00,1.59815,1.5985,1.5975,1.59835,122000000.0
2008-11-21 10:18:00,1.59815,1.5985,1.59725,1.59725,71600000.0
2008-11-21 10:19:00,1.59745,1.59945,1.59745,1.59875,130900000.0
2008-11-21 10:20:00,1.5988,1.5989,1.59695,1.5978,143000000.0
2008-11-21 10:21:00,1.598,1.59845,1.59795,1.5984,90900000.0
2008-11-21 10:22:00,1.5984,1.59855,1.5982,1.5984,65700000.0
2008-11-21 10:23:00,1.5983,1.5996,1.5983,1.5996,119400000.0
2008-11-21 10:24:00,1.5996,1.5999,1.59905,1.5998,82600000.0
2008-11-21 10:25:00,1.5998,1.5998,1.5988,1.59925,88400000.0
2008-11-21 10:26:00,1.5993,1.59995,1.59915,1.5997,73900000.0
2008-11-21 10:27:00,1.5997,1.5998,1.5994,1.5995,89200000.0
2008-11-21 10:28:00,1.5997,1.60035,1.5996,1.5996,120000000.0
2008-11-21 10:29:00,1.5997,1.59975,1.5986,1.59935,540100004.0
2008-11-21 10:30:00,1.59935,1.5995,1.5983,1.5988,1070400000.0
2008-11-21 10:31:00,1.5988,1.5989,1.59755,1.59755,921000004.0
2008-11-21 10:32:00,1.59755,1.5988,1.59755,1.5988,867600000.0
2008-11-21 10:33:00,1.5988,1.5988,1.5979,1.5988,291600000.0
2008-11-21 10:34:00,1.5979,1.5988,1.5979,1.5988,339200000.0
2008-11-21 10:35:00,1.59795,1.5988,1.5976,1.5979,172800000.0
2008-11-21 10:36:00,1.598,1.599,1.59795,1.59855,114900000.0
2008-11-21 10:37:00,1.5985,1.59935,1.59845,1.59875,98200000.0
2008-11-21 10:38:00,1.59835,1.5991,1.59835,1.59835,141800000.0
2008-11-21 10:39:00,1.5984,1.5992,1.59825,1.5986,124800000.0
2008-11-21 10:40:00,1.5986,1.5988,1.59835,1.5987,124200000.0
2008-11-21 10:41:00,1.5986,1.5988,1.59845,1.5986,89400000.0
2008-11-21 10:42:00,1.59855,1.59855,1.5977,1.5978,75800000.0
2008-11-21 10:43:00,1.5978,1.59785,1.5975,1.5976,1892200002.0
2008-11-21 10:44:00,1.5976,1.5981,1.5971,1.5973,379100004.0
2008-11-21 10:45:00,1.5973,1.59925,1.59705,1.5986,111700000.0
2008-11-21 10:46:00,1.5986,1.5995,1.5982,1.59895,78200000.0
2008-11-21 10:47:00,1.59895,1.599,1.59805,1.5983,58200000.0
2008-11-21 10:48:00,1.5983,1.5983,1.59765,1.59815,37400000.0
2008-11-21 10:49:00,1.59805,1.59815,1.598,1.59805,34800000.0
2008-11-21 10:50:00,1.59805,1.5983,1.59795,1.59825,33600000.0
2008-11-21 10:51:00,1.59835,1.59845,1.5977,1.59825,129100000.0
2008-11-21 10:52:00,1.59825,1.5985,1.59755,1.5979,119300000.0
2008-11-21 10:53:00,1.59785,1.5982,1.5978,1.5978,134400000.0
2008-11-21 10:54:00,1.5978,1.5994,1.5977,1.5994,57200000.0
2008-11-21 10:55:00,1.5994,1.60065,1.59845,1.59845,143000000.0
2008-11-21 10:56:00,1.5992,1.5995,1.5986,1.59935,220800000.0
2008-11-21 10:57:00,1.5994,1.59985,1.5989,1.5996,101100000.0
2008-11-21 10:58:00,1.5996,1.59965,1.5988,1.5988,259900000.0
2008-11-21 10:59:00,1.5989,1.60195,1.5989,1.60185,157800000.0
2008-11-21 11:00:00,1.6019,1.6019,1.59865,1.60065,280100000.0
2008-11-21 11:01:00,1.60065,1.60075,1.6002,1.6006,256900000.0
2008-11-21 11:02:00,1.6006,1.60145,1.6005,1.60105,105200000.0
2008-11-21 11:03:00,1.60105,1.60135,1.6005,1.60065,79900000.0
2008-11-21 11:04:00,1.6007,1.6019,1.60065,1.6017,81300000.0
2008-11-21 11:05:00,1.6017,1.60265,1.60135,1.602,111500000.0
2008-11-21 11:06:00,1.6019,1.60255,1.6017,1.60255,106600000.0
2008-11-21 11:07:00,1.6025,1.60285,1.6022,1.60285,71100000.0
2008-11-21 11:08:00,1.60265,1.60275,1.60145,1.60145,129100000.0
2008-11-21 11:09:00,1.60145,1.60215,1.60145,1.60215,89000000.0
2008-11-21 11:10:00,1.60215,1.6023,1.60185,1.60225,78700000.0
2008-11-21 11:11:00,1.60225,1.6028,1.60165,1.60205,141000000.0
2008-11-21 11:12:00,1.60205,1.6025,1.602,1.6024,42000000.0
2008-11-21 11:13:00,1.6023,1.60275,1.60215,1.6023,81200000.0
2008-11-21 11:14:00,1.60215,1.6034,1.6021,1.603,99700000.0
2008-11-21 11:15:00,1.6029,1.60355,1.6027,1.6028,141400000.0
2008-11-21 11:16:00,1.6028,1.60315,1.6023,1.60315,104500000.0
2008-11-21 11:17:00,1.6031,1.60325,1.60205,1.60275,128300000.0
2008-11-21 11:18:00,1.60295,1.603,1.60245,1.60245,52000000.0
2008-11-21 11:19:00,1.6023,1.6036,1.6023,1.60335,57300000.0
2008-11-21 11:20:00,1.60335,1.60355,1.60295,1.6032,93200000.0
2008-11-21 11:21:00,1.6032,1.6034,1.60285,1.6032,88900000.0
2008-11-21 11:22:00,1.6032,1.60355,1.6025,1.6025,95700000.0
2008-11-21 11:23:00,1.6026,1.6031,1.60245,1.6027,111100000.0
2008-11-21 11:24:00,1.6027,1.6027,1.6021,1.60235,73000000.0
2008-11-21 11:25:00,1.60245,1.60275,1.60225,1.60265,74400000.0
2008-11-21 11:26:00,1.60265,1.60295,1.6025,1.60295,99900000.0
2008-11-21 11:27:00,1.60295,1.60305,1.6025,1.60275,100100000.0
2008-11-21 11:28:00,1.60275,1.6028,1.6025,1.6027,66600000.0
2008-11-21 11:29:00,1.60265,1.60295,1.6025,1.60295,84100000.0
2008-11-21 11:30:00,1.60295,1.60515,1.60295,1.6049,123300000.0
2008-11-21 11:31:00,1.6049,1.607,1.60475,1.607,119700000.0
2008-11-21 11:32:00,1.6069,1.60705,1.60565,1.60565,120200000.0
2008-11-21 11:33:00,1.6056,1.60645,1.60525,1.60595,188600000.0
2008-11-21 11:34:00,1.6058,1.60645,1.6057,1.60635,138100000.0
2008-11-21 11:35:00,1.6063,1.6069,1.60615,1.6065,126600000.0
2008-11-21 11:36:00,1.6065,1.60675,1.6061,1.6062,83600000.0
2008-11-21 11:37:00,1.60615,1.60735,1.60605,1.60735,73100000.0
2008-11-21 11:38:00,1.60735,1.60735,1.6067,1.6069,107300000.0
2008-11-21 11:39:00,1.60695,1.6075,1.6066,1.6073,113800000.0
2008-11-21 11:40:00,1.60725,1.60735,1.6068,1.6069,113500000.0
2008-11-21 11:41:00,1.607,1.60775,1.607,1.6075,121600000.0
2008-11-21 11:42:00,1.60755,1.6078,1.6071,1.60755,101600000.0
2008-11-21 11:43:00,1.6076,1.60825,1.60725,1.60725,102500000.0
2008-11-21 11:44:00,1.60705,1.6078,1.6068,1.6077,64700000.0
2008-11-21 11:45:00,1.60765,1.6078,1.6069,1.6072,108700000.0
2008-11-21 11:46:00,1.6071,1.6077,1.6068,1.6073,114600000.0
2008-11-21 11:47:00,1.60735,1.6074,1.6067,1.607,107300000.0
2008-11-21 11:48:00,1.607,1.60755,1.607,1.60755,130000000.0
2008-11-21 11:49:00,1.6078,1.6082,1.6073,1.60795,155800000.0
2008-11-21 11:50:00,1.6082,1.60935,1.6079,1.60885,110300000.0
2008-11-21 11:51:00,1.60875,1.6091,1.60815,1.6087,124100000.0
2008-11-21 11:52:00,1.6088,1.60945,1.60865,1.60915,83500000.0
2008-11-21 11:53:00,1.6091,1.6095,1.6091,1.6095,77600000.0
2008-11-21 11:54:00,1.6095,1.60975,1.60875,1.60925,103700000.0
2008-11-21 11:55:00,1.60925,1.60975,1.60925,1.60955,98800000.0
2008-11-21 11:56:00,1.6096,1.6096,1.6093,1.6094,65400000.0
2008-11-21 11:57:00,1.6094,1.6095,1.60875,1.60945,85300000.0
2008-11-21 11:58:00,1.6095,1.61005,1.60895,1.60985,112600000.0
2008-11-21 11:59:00,1.6099,1.6105,1.60915,1.60985,105300000.0
2008-11-21 12:00:00,1.6098,1.6112,1.60945,1.611,139000000.0
2008-11-21 12:01:00,1.61095,1.6111,1.60905,1.60985,162000000.0
2008-11-21 12:02:00,1.60975,1.60995,1.60885,1.6092,119000000.0
2008-11-21 12:03:00,1.6092,1.6096,1.609,1.60945,138400000.0
2008-11-21 12:04:00,1.60945,1.60985,1.60885,1.60935,184200000.0
2008-11-21 12:05:00,1.60935,1.60975,1.609,1.6092,123600000.0
2008-11-21 12:06:00,1.6092,1.61025,1.6091,1.61005,112000000.0
2008-11-21 12:07:00,1.61,1.61035,1.60965,1.61,71000000.0
2008-11-21 12:08:00,1.61005,1.6101,1.6095,1.60975,91000000.0
2008-11-21 12:09:00,1.60975,1.61045,1.6097,1.60975,121000000.0
2008-11-21 12:10:00,1.6097,1.6098,1.60845,1.60965,131000000.0
2008-11-21 12:11:00,1.60965,1.60995,1.60945,1.60995,88300000.0
2008-11-21 12:12:00,1.60995,1.61,1.6091,1.6091,121000000.0
2008-11-21 12:13:00,1.6091,1.6094,1.6088,1.6094,144200000.0
2008-11-21 12:14:00,1.60925,1.6096,1.6089,1.60935,110600000.0
2008-11-21 12:15:00,1.609,1.60975,1.60875,1.60875,132900000.0
2008-11-21 12:16:00,1.60905,1.60945,1.6086,1.60935,122200000.0
2008-11-21 12:17:00,1.6093,1.60985,1.6093,1.6095,98100000.0
2008-11-21 12:18:00,1.6096,1.61025,1.6094,1.6094,103600000.0
2008-11-21 12:19:00,1.60935,1.6098,1.6092,1.60955,147500000.0
2008-11-21 12:20:00,1.60955,1.60985,1.60905,1.60925,98100000.0
2008-11-21 12:21:00,1.6092,1.6094,1.60865,1.60895,111600000.0
2008-11-21 12:22:00,1.60895,1.60935,1.60885,1.60905,86600000.0
2008-11-21 12:23:00,1.60905,1.60905,1.6082,1.60885,105800000.0
2008-11-21 12:24:00,1.6088,1.6089,1.6082,1.60855,89000000.0
2008-11-21 12:25:00,1.60855,1.60875,1.60815,1.6083,82200000.0
2008-11-21 12:26:00,1.6082,1.60865,1.6082,1.6085,109800000.0
2008-11-21 12:27:00,1.60845,1.6088,1.60845,1.60845,70200000.0
2008-11-21 12:28:00,1.6085,1.60875,1.60825,1.6084,75000000.0
2008-11-21 12:29:00,1.6084,1.6084,1.6075,1.60775,122300000.0
2008-11-21 12:30:00,1.60785,1.6083,1.6077,1.6079,134500000.0
2008-11-21 12:31:00,1.60785,1.6087,1.60785,1.60835,118600000.0
2008-11-21 12:32:00,1.60835,1.60845,1.60765,1.60765,85400000.0
2008-11-21 12:33:00,1.6077,1.608,1.60765,1.6078,102400000.0
2008-11-21 12:34:00,1.60775,1.6081,1.60745,1.6076,130100000.0
2008-11-21 12:35:00,1.6077,1.6077,1.6069,1.6069,111100000.0
2008-11-21 12:36:00,1.60695,1.6071,1.6061,1.60655,110900000.0
2008-11-21 12:37:00,1.60665,1.60665,1.606,1.60625,135800000.0
2008-11-21 12:38:00,1.6063,1.60655,1.606,1.60625,91200000.0
2008-11-21 12:39:00,1.6063,1.60645,1.6056,1.60565,119700000.0
2008-11-21 12:40:00,1.60565,1.60585,1.6055,1.6056,102300000.0
2008-11-21 12:41:00,1.60565,1.6058,1.6055,1.6057,76800000.0
2008-11-21 12:42:00,1.60575,1.60665,1.6057,1.60635,111980000.0
2008-11-21 12:43:00,1.60635,1.60655,1.6062,1.60625,79400000.0
2008-11-21 12:44:00,1.60625,1.6068,1.6062,1.60675,61300000.0
2008-11-21 12:45:00,1.6067,1.60715,1.6066,1.60715,74200000.0
2008-11-21 12:46:00,1.60715,1.6075,1.60695,1.60735,96900000.0
2008-11-21 12:47:00,1.60745,1.6078,1.6067,1.6075,117700000.0
2008-11-21 12:48:00,1.6075,1.6075,1.6067,1.6072,81000000.0
2008-11-21 12:49:00,1.60725,1.60725,1.6062,1.6065,153500000.0
2008-11-21 12:50:00,1.6065,1.6069,1.60645,1.60665,99500000.0
2008-11-21 12:51:00,1.60665,1.6069,1.60645,1.60665,68700000.0
2008-11-21 12:52:00,1.60665,1.6072,1.60665,1.60695,118700000.0
2008-11-21 12:53:00,1.6069,1.60775,1.6069,1.60775,70300000.0
2008-11-21 12:54:00,1.60775,1.60805,1.60755,1.60755,94900000.0
2008-11-21 12:55:00,1.60745,1.6081,1.6074,1.6078,149700000.0
2008-11-21 12:56:00,1.60795,1.6088,1.6079,1.6084,114200000.0
2008-11-21 12:57:00,1.60845,1.60845,1.60725,1.6073,90400000.0
2008-11-21 12:58:00,1.6072,1.6076,1.6072,1.6076,117600000.0
2008-11-21 12:59:00,1.6076,1.6081,1.60745,1.6078,76300000.0
2008-11-21 13:00:00,1.6078,1.6085,1.6077,1.6079,88400000.0
2008-11-21 13:01:00,1.608,1.60805,1.60765,1.60785,69700000.0
2008-11-21 13:02:00,1.6078,1.60805,1.60755,1.6076,90900000.0
2008-11-21 13:03:00,1.60775,1.60775,1.607,1.60705,70700000.0
2008-11-21 13:04:00,1.60715,1.60715,1.6062,1.60685,92000000.0
2008-11-21 13:05:00,1.60685,1.60685,1.60625,1.6064,57200000.0
2008-11-21 13:06:00,1.60645,1.60705,1.6062,1.60705,55800000.0
2008-11-21 13:07:00,1.607,1.6081,1.6068,1.608,111600000.0
2008-11-21 13:08:00,1.608,1.60875,1.60785,1.6082,154200000.0
2008-11-21 13:09:00,1.6083,1.6088,1.608,1.60865,137100000.0
2008-11-21 13:10:00,1.60865,1.6092,1.6077,1.60885,132400000.0
2008-11-21 13:11:00,1.60885,1.6089,1.60845,1.6086,93600000.0
2008-11-21 13:12:00,1.60855,1.6094,1.60855,1.6094,57600000.0
2008-11-21 13:13:00,1.6094,1.60975,1.6089,1.6089,115600000.0
2008-11-21 13:14:00,1.6091,1.6093,1.60845,1.6091,98600000.0
2008-11-21 13:15:00,1.60915,1.6093,1.6088,1.60915,71100000.0
2008-11-21 13:16:00,1.6091,1.6094,1.60855,1.6089,85300000.0
2008-11-21 13:17:00,1.609,1.60915,1.60885,1.60885,106700000.0
2008-11-21 13:18:00,1.60895,1.61,1.60895,1.6098,101600000.0
2008-11-21 13:19:00,1.60985,1.61005,1.60915,1.61,118900000.0
2008-11-21 13:20:00,1.6101,1.61065,1.6097,1.61065,128500000.0
2008-11-21 13:21:00,1.6106,1.61065,1.60975,1.61055,91400000.0
2008-11-21 13:22:00,1.61055,1.6109,1.6103,1.61075,130300000.0
2008-11-21 13:23:00,1.6109,1.6112,1.61045,1.6112,85100000.0
2008-11-21 13:24:00,1.6112,1.61155,1.6109,1.61115,76100000.0
2008-11-21 13:25:00,1.6111,1.61175,1.61025,1.61025,114300000.0
2008-11-21 13:26:00,1.61025,1.611,1.60985,1.6105,149700000.0
2008-11-21 13:27:00,1.6105,1.611,1.61,1.6106,124600000.0
2008-11-21 13:28:00,1.6106,1.61115,1.6104,1.611,96600000.0
2008-11-21 13:29:00,1.6109,1.6109,1.60825,1.60825,123600000.0
2008-11-21 13:30:00,1.6083,1.6087,1.6079,1.60835,101300000.0
2008-11-21 13:31:00,1.6083,1.6095,1.6079,1.6094,129600000.0
2008-11-21 13:32:00,1.60945,1.61085,1.60945,1.6101,102800000.0
2008-11-21 13:33:00,1.6101,1.61215,1.61005,1.61215,118900000.0
2008-11-21 13:34:00,1.6121,1.61225,1.6115,1.6115,114700000.0
2008-11-21 13:35:00,1.6115,1.6115,1.6112,1.6114,144500000.0
2008-11-21 13:36:00,1.6114,1.6117,1.61135,1.61135,59700000.0
2008-11-21 13:37:00,1.61135,1.6114,1.61095,1.6112,67800000.0
2008-11-21 13:38:00,1.61115,1.61135,1.611,1.61105,58700000.0
2008-11-21 13:39:00,1.61115,1.6114,1.61045,1.61115,106900000.0
2008-11-21 13:40:00,1.6112,1.61125,1.6103,1.6103,266400000.0
2008-11-21 13:41:00,1.6103,1.6105,1.6086,1.60925,187500000.0
2008-11-21 13:42:00,1.60935,1.6098,1.6086,1.6097,102800000.0
2008-11-21 13:43:00,1.6095,1.60995,1.6095,1.60985,39800000.0
2008-11-21 13:44:00,1.6098,1.60985,1.6094,1.60965,72400000.0
2008-11-21 13:45:00,1.60965,1.61,1.60945,1.60965,42500000.0
2008-11-21 13:46:00,1.60965,1.60965,1.60895,1.6091,71900000.0
2008-11-21 13:47:00,1.60895,1.6093,1.60875,1.60905,124000000.0
2008-11-21 13:48:00,1.60915,1.60935,1.60865,1.60925,99100000.0
2008-11-21 13:49:00,1.6091,1.60935,1.60755,1.60765,142300000.0
2008-11-21 13:50:00,1.6076,1.60795,1.60705,1.6079,126400000.0
2008-11-21 13:51:00,1.6079,1.60805,1.60765,1.6078,75000000.0
2008-11-21 13:52:00,1.6079,1.6081,1.6077,1.60805,84800000.0
2008-11-21 13:53:00,1.6081,1.60875,1.60795,1.6085,152500000.0
2008-11-21 13:54:00,1.6085,1.6086,1.608,1.6082,109100000.0
2008-11-21 13:55:00,1.6082,1.6082,1.60745,1.6081,111800000.0
2008-11-21 13:56:00,1.60805,1.6088,1.60775,1.6079,127900000.0
2008-11-21 13:57:00,1.6079,1.6089,1.6079,1.6089,96600000.0
2008-11-21 13:58:00,1.6089,1.61045,1.6087,1.6091,159600000.0
2008-11-21 13:59:00,1.6091,1.60965,1.6089,1.60965,87100000.0
2008-11-21 14:00:00,1.60965,1.6111,1.60795,1.60795,399400000.0
2008-11-21 14:01:00,1.60795,1.6083,1.6071,1.6072,161100000.0
2008-11-21 14:02:00,1.6072,1.60745,1.60605,1.60605,142100000.0
2008-11-21 14:03:00,1.60655,1.60735,1.60615,1.60715,141500000.0
2008-11-21 14:04:00,1.60715,1.60715,1.60675,1.6069,140600000.0
2008-11-21 14:05:00,1.60685,1.60735,1.60675,1.607,116800000.0
2008-11-21 14:06:00,1.60705,1.6081,1.607,1.60775,147600000.0
2008-11-21 14:07:00,1.6077,1.60825,1.6076,1.6082,107400000.0
2008-11-21 14:08:00,1.6082,1.6083,1.60775,1.60805,133400000.0
2008-11-21 14:09:00,1.608,1.6083,1.60795,1.60805,72200000.0
2008-11-21 14:10:00,1.60815,1.60855,1.60785,1.60825,81900000.0
2008-11-21 14:11:00,1.60835,1.60895,1.6081,1.60835,66000000.0
2008-11-21 14:12:00,1.60835,1.60935,1.60835,1.6093,63800000.0
2008-11-21 14:13:00,1.60925,1.6098,1.609,1.60965,67800000.0
2008-11-21 14:14:00,1.6096,1.6099,1.60925,1.6097,62600000.0
2008-11-21 14:15:00,1.60985,1.61,1.6098,1.6099,48200000.0
2008-11-21 14:16:00,1.60985,1.61025,1.6097,1.6102,60400000.0
2008-11-21 14:17:00,1.61015,1.61145,1.61005,1.6113,93100000.0
2008-11-21 14:18:00,1.61125,1.61165,1.61085,1.61085,139900000.0
2008-11-21 14:19:00,1.611,1.61125,1.6108,1.6108,97800000.0
2008-11-21 14:20:00,1.61075,1.6114,1.6107,1.61105,49000000.0
2008-11-21 14:21:00,1.61105,1.61105,1.60995,1.61,88400000.0
2008-11-21 14:22:00,1.60995,1.61085,1.6098,1.61045,103200000.0
2008-11-21 14:23:00,1.61045,1.6108,1.6104,1.61065,101700000.0
2008-11-21 14:24:00,1.6106,1.61095,1.61045,1.6109,91900000.0
2008-11-21 14:25:00,1.611,1.6112,1.60935,1.6096,134300000.0
2008-11-21 14:26:00,1.60965,1.60965,1.60905,1.6092,63100000.0
2008-11-21 14:27:00,1.60915,1.61,1.60915,1.6099,83900000.0
2008-11-21 14:28:00,1.6099,1.61025,1.60915,1.6095,126700000.0
2008-11-21 14:29:00,1.6095,1.6106,1.60935,1.6102,94900000.0
2008-11-21 14:30:00,1.61025,1.61035,1.6092,1.6092,122100000.0
2008-11-21 14:31:00,1.6093,1.60975,1.60905,1.6095,80800000.0
2008-11-21 14:32:00,1.6094,1.60965,1.6088,1.6092,117800000.0
2008-11-21 14:33:00,1.60915,1.6092,1.6082,1.60865,129500000.0
2008-11-21 14:34:00,1.6087,1.60915,1.60865,1.60885,98200000.0
2008-11-21 14:35:00,1.6088,1.6091,1.60695,1.60695,137500000.0
2008-11-21 14:36:00,1.6069,1.60855,1.6069,1.60845,125800000.0
2008-11-21 14:37:00,1.60845,1.6086,1.6066,1.6066,534640000.0
2008-11-21 14:38:00,1.6066,1.60775,1.60635,1.6077,844700006.0
2008-11-21 14:39:00,1.60775,1.60815,1.6059,1.6068,119800000.0
2008-11-21 14:40:00,1.60685,1.6073,1.6056,1.6056,149700000.0
2008-11-21 14:41:00,1.6056,1.6066,1.6052,1.6052,162100000.0
2008-11-21 14:42:00,1.6052,1.60615,1.6052,1.60605,116600000.0
2008-11-21 14:43:00,1.60655,1.6076,1.60575,1.6074,133000000.0
2008-11-21 14:44:00,1.60735,1.60845,1.6065,1.60685,161440000.0
2008-11-21 14:45:00,1.6068,1.60705,1.60615,1.6066,118540000.0
2008-11-21 14:46:00,1.6067,1.6078,1.60665,1.6078,148200000.0
2008-11-21 14:47:00,1.6078,1.6081,1.6069,1.6078,670400004.0
2008-11-21 14:48:00,1.6078,1.60825,1.6077,1.60815,72900000.0
2008-11-21 14:49:00,1.60805,1.60835,1.60755,1.6081,75300000.0
2008-11-21 14:50:00,1.6081,1.6086,1.60805,1.60855,90000000.0
2008-11-21 14:51:00,1.6086,1.6088,1.6085,1.6086,99900000.0
2008-11-21 14:52:00,1.60875,1.60875,1.6083,1.60865,96500000.0
2008-11-21 14:53:00,1.6087,1.60885,1.6063,1.6074,142000000.0
2008-11-21 14:54:00,1.6073,1.6087,1.6073,1.6087,96600000.0
2008-11-21 14:55:00,1.6087,1.6093,1.60855,1.6089,134200000.0
2008-11-21 14:56:00,1.6089,1.609,1.60805,1.609,87700000.0
2008-11-21 14:57:00,1.60895,1.60965,1.60895,1.60965,85100000.0
2008-11-21 14:58:00,1.60965,1.6098,1.60885,1.609,85300000.0
2008-11-21 14:59:00,1.60905,1.60915,1.6086,1.60885,68500000.0
2008-11-21 15:00:00,1.6089,1.61005,1.6089,1.609,104000000.0
2008-11-21 15:01:00,1.609,1.6098,1.60835,1.60895,81000000.0
2008-11-21 15:02:00,1.6089,1.61045,1.6088,1.61,160700000.0
2008-11-21 15:03:00,1.61025,1.61105,1.60985,1.6107,113400000.0
2008-11-21 15:04:00,1.61055,1.6117,1.61035,1.61125,129600000.0
2008-11-21 15:05:00,1.61115,1.61225,1.611,1.61125,162200000.0
2008-11-21 15:06:00,1.6113,1.61185,1.6103,1.6118,189400000.0
2008-11-21 15:07:00,1.61175,1.61175,1.61095,1.61175,143400000.0
2008-11-21 15:08:00,1.61175,1.6129,1.61105,1.61245,173900000.0
2008-11-21 15:09:00,1.6124,1.6127,1.6118,1.61245,136600000.0
2008-11-21 15:10:00,1.6124,1.6138,1.6124,1.6135,108300000.0
2008-11-21 15:11:00,1.6136,1.61415,1.6135,1.6141,121000000.0
2008-11-21 15:12:00,1.61425,1.6148,1.6133,1.614,150700000.0
2008-11-21 15:13:00,1.61425,1.6145,1.6137,1.61415,182800000.0
2008-11-21 15:14:00,1.61435,1.61475,1.6135,1.6145,118600000.0
2008-11-21 15:15:00,1.6146,1.61485,1.61355,1.61435,147500000.0
2008-11-21 15:16:00,1.6143,1.61525,1.614,1.61455,142500000.0
2008-11-21 15:17:00,1.61455,1.61565,1.61355,1.61435,168480000.0
2008-11-21 15:18:00,1.61445,1.61485,1.6131,1.61395,129300000.0
2008-11-21 15:19:00,1.6139,1.61415,1.61265,1.61285,134700000.0
2008-11-21 15:20:00,1.6128,1.61305,1.61245,1.6129,88900000.0
2008-11-21 15:21:00,1.6129,1.613,1.61255,1.61265,108400000.0
2008-11-21 15:22:00,1.61265,1.61335,1.6124,1.6126,109200000.0
2008-11-21 15:23:00,1.61265,1.61265,1.61215,1.6122,114800000.0
2008-11-21 15:24:00,1.6122,1.61465,1.6122,1.6139,147000000.0
2008-11-21 15:25:00,1.61385,1.61425,1.6127,1.61325,151200000.0
2008-11-21 15:26:00,1.61335,1.6134,1.61245,1.613,147600000.0
2008-11-21 15:27:00,1.61305,1.61325,1.6123,1.61235,150900000.0
2008-11-21 15:28:00,1.61235,1.6126,1.6121,1.6123,123100000.0
2008-11-21 15:29:00,1.6123,1.6126,1.6109,1.6119,132400000.0
2008-11-21 15:30:00,1.6119,1.61235,1.6119,1.6123,154600000.0
2008-11-21 15:31:00,1.61235,1.6136,1.6117,1.6131,148200000.0
2008-11-21 15:32:00,1.61305,1.61335,1.61215,1.61245,179000000.0
2008-11-21 15:33:00,1.61245,1.613,1.61175,1.61215,155800000.0
2008-11-21 15:34:00,1.6121,1.61295,1.61095,1.61115,150100000.0
2008-11-21 15:35:00,1.61105,1.61265,1.6109,1.6125,202600000.0
2008-11-21 15:36:00,1.61265,1.61315,1.61165,1.6122,199000000.0
2008-11-21 15:37:00,1.6122,1.6132,1.61215,1.61255,221600000.0
2008-11-21 15:38:00,1.61265,1.6128,1.6122,1.61255,209000001.0
2008-11-21 15:39:00,1.61255,1.61265,1.61185,1.61255,200600000.0
2008-11-21 15:40:00,1.61255,1.61275,1.6114,1.61165,218400000.0
2008-11-21 15:41:00,1.6116,1.6123,1.6116,1.6121,194000000.0
2008-11-21 15:42:00,1.61225,1.6129,1.61195,1.6128,166400000.0
2008-11-21 15:43:00,1.61275,1.61285,1.6121,1.6122,136600000.0
2008-11-21 15:44:00,1.6121,1.61245,1.6112,1.61155,225000000.0
2008-11-21 15:45:00,1.61155,1.6125,1.61125,1.61195,222200000.0
2008-11-21 15:46:00,1.61195,1.6123,1.6109,1.611,198400000.0
2008-11-21 15:47:00,1.6112,1.61155,1.61015,1.61015,185600000.0
2008-11-21 15:48:00,1.6099,1.6107,1.6081,1.60915,180500000.0
2008-11-21 15:49:00,1.6092,1.61,1.609,1.6094,211200000.0
2008-11-21 15:50:00,1.6096,1.6104,1.60895,1.6104,198000000.0
2008-11-21 15:51:00,1.6104,1.6107,1.60905,1.61035,299000000.0
2008-11-21 15:52:00,1.6104,1.61095,1.6095,1.6109,193600000.0
2008-11-21 15:53:00,1.61085,1.6115,1.60955,1.60955,191400000.0
2008-11-21 15:54:00,1.60955,1.61025,1.60795,1.6089,255600000.0
2008-11-21 15:55:00,1.60885,1.61035,1.60885,1.60985,143600000.0
2008-11-21 15:56:00,1.6096,1.60965,1.60775,1.60775,908599998.0
2008-11-21 15:57:00,1.60775,1.60895,1.607,1.6078,200200000.0
2008-11-21 15:58:00,1.60785,1.6088,1.60715,1.60715,218400000.0
2008-11-21 15:59:00,1.60715,1.6078,1.60665,1.6078,155000000.0
2008-11-21 16:00:00,1.60775,1.60775,1.6062,1.60625,204200000.0
2008-11-21 16:01:00,1.60625,1.60665,1.60535,1.60605,207400000.0
2008-11-21 16:02:00,1.60615,1.6063,1.6043,1.6055,956200000.0
2008-11-21 16:03:00,1.60535,1.6064,1.60505,1.6062,177400000.0
2008-11-21 16:04:00,1.60625,1.6073,1.6058,1.60675,195600000.0
2008-11-21 16:05:00,1.6069,1.6073,1.606,1.60665,186200000.0
2008-11-21 16:06:00,1.6067,1.60725,1.6059,1.60695,229000000.0
2008-11-21 16:07:00,1.607,1.60745,1.6066,1.6069,188400000.0
2008-11-21 16:08:00,1.60695,1.60755,1.60645,1.60665,177800000.0
2008-11-21 16:09:00,1.60665,1.6072,1.6063,1.60675,208800000.0
2008-11-21 16:10:00,1.60675,1.60815,1.6061,1.6081,206800000.0
2008-11-21 16:11:00,1.60805,1.6088,1.607,1.6074,129400000.0
2008-11-21 16:12:00,1.60745,1.60835,1.6074,1.6074,207000000.0
2008-11-21 16:13:00,1.6075,1.60845,1.607,1.6076,185000000.0
2008-11-21 16:14:00,1.6075,1.60955,1.60705,1.60865,215800000.0
2008-11-21 16:15:00,1.6089,1.61115,1.6084,1.6108,368600000.0
2008-11-21 16:16:00,1.61085,1.6109,1.60975,1.61055,148000000.0
2008-11-21 16:17:00,1.6108,1.612,1.6099,1.61075,160800000.0
2008-11-21 16:18:00,1.6107,1.61505,1.6107,1.6124,425999999.0
2008-11-21 16:19:00,1.61185,1.6122,1.61055,1.6108,247200000.0
2008-11-21 16:20:00,1.6107,1.61135,1.60995,1.60995,162200000.0
2008-11-21 16:21:00,1.61015,1.61045,1.6093,1.6103,143200000.0
2008-11-21 16:22:00,1.6103,1.61095,1.6099,1.61,153000000.0
2008-11-21 16:23:00,1.6105,1.6106,1.6097,1.6099,143600000.0
2008-11-21 16:24:00,1.6101,1.6111,1.6101,1.61095,206600000.0
2008-11-21 16:25:00,1.61055,1.6111,1.60995,1.61035,158800000.0
2008-11-21 16:26:00,1.6105,1.6105,1.60995,1.61035,114000000.0
2008-11-21 16:27:00,1.6103,1.61035,1.6096,1.60965,85600000.0
2008-11-21 16:28:00,1.6096,1.6119,1.60955,1.6116,192000000.0
2008-11-21 16:29:00,1.61165,1.61355,1.6116,1.613,201400000.0
2008-11-21 16:30:00,1.613,1.6154,1.61265,1.6144,240600000.0
2008-11-21 16:31:00,1.61445,1.61455,1.6135,1.6136,188800000.0
2008-11-21 16:32:00,1.61365,1.6138,1.61245,1.61335,189800000.0
2008-11-21 16:33:00,1.61345,1.61425,1.6128,1.6128,224000000.0
2008-11-21 16:34:00,1.61295,1.6135,1.61195,1.61235,209800000.0
2008-11-21 16:35:00,1.61235,1.6128,1.61125,1.61225,227400000.0
2008-11-21 16:36:00,1.6122,1.6122,1.6106,1.61135,278200000.0
2008-11-21 16:37:00,1.61135,1.6114,1.60945,1.6099,520199999.0
2008-11-21 16:38:00,1.60985,1.6114,1.6097,1.61075,165400000.0
2008-11-21 16:39:00,1.6107,1.61155,1.6102,1.6102,210200000.0
2008-11-21 16:40:00,1.61035,1.6121,1.61025,1.61025,234000000.0
2008-11-21 16:41:00,1.6102,1.61055,1.6094,1.6098,284400000.0
2008-11-21 16:42:00,1.60975,1.6101,1.6084,1.609,209400000.0
2008-11-21 16:43:00,1.60895,1.60935,1.6074,1.60775,230800000.0
2008-11-21 16:44:00,1.60785,1.609,1.60725,1.60875,222600000.0
2008-11-21 16:45:00,1.60855,1.6103,1.6085,1.60945,204200000.0
2008-11-21 16:46:00,1.6096,1.61115,1.60905,1.6108,244600000.0
2008-11-21 16:47:00,1.61075,1.6109,1.60975,1.6102,204800000.0
2008-11-21 16:48:00,1.6102,1.6102,1.60915,1.60935,182800000.0
2008-11-21 16:49:00,1.6093,1.6096,1.6084,1.6088,243600000.0
2008-11-21 16:50:00,1.60885,1.60965,1.6088,1.60895,209000000.0
2008-11-21 16:51:00,1.60895,1.6094,1.6088,1.6088,197400000.0
2008-11-21 16:52:00,1.60905,1.60905,1.6081,1.6081,203400000.0
2008-11-21 16:53:00,1.60815,1.60865,1.6075,1.6085,218600000.0
2008-11-21 16:54:00,1.6081,1.60895,1.60775,1.6087,234200000.0
2008-11-21 16:55:00,1.60885,1.61,1.60855,1.6094,280600000.0
2008-11-21 16:56:00,1.6096,1.6104,1.6093,1.6103,218000000.0
2008-11-21 16:57:00,1.61025,1.61095,1.60925,1.61015,202240000.0
2008-11-21 16:58:00,1.60995,1.60995,1.6084,1.6098,217600000.0
2008-11-21 16:59:00,1.60985,1.61125,1.6098,1.61105,211000000.0
2008-11-21 17:00:00,1.6108,1.61115,1.61,1.6109,201200000.0
2008-11-21 17:01:00,1.61105,1.6115,1.6103,1.6109,228200000.0
2008-11-21 17:02:00,1.61105,1.6121,1.6107,1.6121,183200000.0
2008-11-21 17:03:00,1.6121,1.6121,1.6112,1.61175,198600000.0
2008-11-21 17:04:00,1.6117,1.61255,1.61165,1.6122,176400000.0
2008-11-21 17:05:00,1.61225,1.61345,1.61215,1.61345,216000000.0
2008-11-21 17:06:00,1.6134,1.61415,1.61275,1.6133,232400000.0
2008-11-21 17:07:00,1.6133,1.6137,1.61285,1.61355,191000000.0
2008-11-21 17:08:00,1.6135,1.6135,1.61255,1.6132,290600000.0
2008-11-21 17:09:00,1.6132,1.6132,1.61135,1.61175,164600000.0
2008-11-21 17:10:00,1.6117,1.6118,1.6104,1.611,173600000.0
2008-11-21 17:11:00,1.6112,1.612,1.6107,1.6116,179400000.0
2008-11-21 17:12:00,1.61155,1.6123,1.61145,1.61195,181000000.0
2008-11-21 17:13:00,1.6119,1.6142,1.6118,1.6139,177200000.0
2008-11-21 17:14:00,1.61385,1.6144,1.6132,1.6133,144000000.0
2008-11-21 17:15:00,1.6133,1.61375,1.61305,1.6136,177200000.0
2008-11-21 17:16:00,1.61355,1.614,1.61295,1.61395,208200000.0
2008-11-21 17:17:00,1.6141,1.61415,1.61305,1.61335,183000000.0
2008-11-21 17:18:00,1.61325,1.61435,1.6128,1.61325,264000000.0
2008-11-21 17:19:00,1.6132,1.6135,1.61305,1.6133,500800000.0
2008-11-21 17:20:00,1.6133,1.61375,1.61215,1.61255,257800000.0
2008-11-21 17:21:00,1.6125,1.6132,1.6121,1.6127,212200000.0
2008-11-21 17:22:00,1.61275,1.6129,1.61165,1.6117,170800000.0
2008-11-21 17:23:00,1.6117,1.6124,1.6111,1.6123,231200000.0
2008-11-21 17:24:00,1.61225,1.61245,1.61115,1.61215,259800000.0
2008-11-21 17:25:00,1.612,1.612,1.60965,1.60965,206600000.0
2008-11-21 17:26:00,1.6095,1.6102,1.60865,1.60935,212800000.0
2008-11-21 17:27:00,1.6093,1.6105,1.609,1.61025,205800000.0
2008-11-21 17:28:00,1.61005,1.6108,1.6096,1.61045,216200000.0
2008-11-21 17:29:00,1.6106,1.61165,1.6104,1.6105,230000000.0
2008-11-21 17:30:00,1.6105,1.61195,1.6103,1.61155,262000000.0
2008-11-21 17:31:00,1.61175,1.61205,1.61095,1.61155,222600000.0
2008-11-21 17:32:00,1.61145,1.61145,1.6102,1.6104,238600000.0
2008-11-21 17:33:00,1.61045,1.6117,1.6101,1.6113,249600000.0
2008-11-21 17:34:00,1.6113,1.6118,1.61055,1.6116,177400000.0
2008-11-21 17:35:00,1.61165,1.61175,1.6112,1.61145,307400000.0
2008-11-21 17:36:00,1.61135,1.6118,1.61085,1.6114,282200000.0
2008-11-21 17:37:00,1.6114,1.61255,1.6114,1.61255,181400000.0
2008-11-21 17:38:00,1.61255,1.61305,1.61125,1.61185,229800000.0
2008-11-21 17:39:00,1.61185,1.61205,1.61035,1.6104,241600000.0
2008-11-21 17:40:00,1.61055,1.61115,1.6102,1.6105,209800000.0
2008-11-21 17:41:00,1.6105,1.6111,1.6101,1.6104,205800000.0
2008-11-21 17:42:00,1.6104,1.61135,1.61,1.61085,218200000.0
2008-11-21 17:43:00,1.6109,1.6123,1.6106,1.61115,168600000.0
2008-11-21 17:44:00,1.6112,1.61285,1.61115,1.61185,193800000.0
2008-11-21 17:45:00,1.6119,1.61315,1.61175,1.6125,177000000.0
2008-11-21 17:46:00,1.6124,1.6124,1.6112,1.61165,244800000.0
2008-11-21 17:47:00,1.61165,1.61175,1.61065,1.61155,273600000.0
2008-11-21 17:48:00,1.6116,1.6132,1.6112,1.6125,215400000.0
2008-11-21 17:49:00,1.6126,1.61555,1.61165,1.61555,259400000.0
2008-11-21 17:50:00,1.61555,1.61695,1.61515,1.6158,267600000.0
2008-11-21 17:51:00,1.61575,1.6169,1.61565,1.61655,292200000.0
2008-11-21 17:52:00,1.61655,1.61655,1.61185,1.61335,281200000.0
2008-11-21 17:53:00,1.61335,1.6139,1.61225,1.61295,260400000.0
2008-11-21 17:54:00,1.61295,1.61445,1.61105,1.61175,193400000.0
2008-11-21 17:55:00,1.61185,1.61245,1.6111,1.6119,244400000.0
2008-11-21 17:56:00,1.61185,1.6123,1.6113,1.612,252400000.0
2008-11-21 17:57:00,1.61185,1.61255,1.60975,1.6107,294800000.0
2008-11-21 17:58:00,1.6108,1.6108,1.6093,1.6096,218800000.0
2008-11-21 17:59:00,1.60965,1.61035,1.60835,1.60905,200400000.0
2008-11-21 18:00:00,1.60905,1.60905,1.6034,1.6034,524199998.0
2008-11-21 18:01:00,1.60345,1.60505,1.60345,1.60455,193600000.0
2008-11-21 18:02:00,1.6045,1.6046,1.60215,1.6036,226800000.0
2008-11-21 18:03:00,1.6037,1.6049,1.60325,1.60325,187600000.0
2008-11-21 18:04:00,1.6036,1.6043,1.6014,1.6014,202200000.0
2008-11-21 18:05:00,1.6012,1.60295,1.5999,1.60135,252840000.0
2008-11-21 18:06:00,1.60145,1.6043,1.60135,1.60325,193400000.0
2008-11-21 18:07:00,1.6032,1.6033,1.598,1.59805,241800000.0
2008-11-21 18:08:00,1.59825,1.60155,1.59825,1.60155,203000000.0
2008-11-21 18:09:00,1.60135,1.60275,1.60125,1.60255,222800000.0
2008-11-21 18:10:00,1.60255,1.6049,1.60235,1.6049,215600000.0
2008-11-21 18:11:00,1.60465,1.60525,1.60325,1.60395,254400000.0
2008-11-21 18:12:00,1.6041,1.60435,1.6034,1.6037,212200000.0
2008-11-21 18:13:00,1.6034,1.60555,1.60325,1.6046,223600000.0
2008-11-21 18:14:00,1.60445,1.60605,1.6042,1.60435,191800000.0
2008-11-21 18:15:00,1.60415,1.606,1.60395,1.6052,182400000.0
2008-11-21 18:16:00,1.6051,1.60745,1.6044,1.60615,251000000.0
2008-11-21 18:17:00,1.6062,1.60775,1.6062,1.60695,270800000.0
2008-11-21 18:18:00,1.60675,1.6076,1.60605,1.6073,220100000.0
2008-11-21 18:19:00,1.60715,1.6078,1.6066,1.60755,208000000.0
2008-11-21 18:20:00,1.60755,1.6094,1.6074,1.6094,240200000.0
2008-11-21 18:21:00,1.60925,1.61155,1.60925,1.6112,243600000.0
2008-11-21 18:22:00,1.61125,1.6114,1.60985,1.60995,190600000.0
2008-11-21 18:23:00,1.61,1.6108,1.60945,1.6105,234000000.0
2008-11-21 18:24:00,1.6105,1.6122,1.6103,1.61035,189000000.0
2008-11-21 18:25:00,1.6107,1.61145,1.61035,1.6107,205800000.0
2008-11-21 18:26:00,1.6107,1.611,1.60985,1.61015,208000000.0
2008-11-21 18:27:00,1.6101,1.6107,1.61,1.61055,190400000.0
2008-11-21 18:28:00,1.6107,1.6112,1.6097,1.60985,233800000.0
2008-11-21 18:29:00,1.60995,1.61035,1.60875,1.60985,189800000.0
2008-11-21 18:30:00,1.6099,1.6106,1.60975,1.6099,243000000.0
2008-11-21 18:31:00,1.60985,1.6107,1.6096,1.6106,241400000.0
2008-11-21 18:32:00,1.61065,1.61095,1.60985,1.6103,238400000.0
2008-11-21 18:33:00,1.6105,1.6109,1.60975,1.61035,185400000.0
2008-11-21 18:34:00,1.61025,1.61135,1.61005,1.61065,231800000.0
2008-11-21 18:35:00,1.6106,1.6128,1.61055,1.6128,178200000.0
2008-11-21 18:36:00,1.6129,1.6153,1.6129,1.61375,204400000.0
2008-11-21 18:37:00,1.6137,1.6153,1.61365,1.61405,272600000.0
2008-11-21 18:38:00,1.6141,1.615,1.6126,1.6126,186600000.0
2008-11-21 18:39:00,1.61265,1.6131,1.6116,1.612,191800000.0
2008-11-21 18:40:00,1.61195,1.6124,1.61125,1.6116,199600000.0
2008-11-21 18:41:00,1.61165,1.6127,1.61055,1.61155,205600000.0
2008-11-21 18:42:00,1.6117,1.6122,1.6107,1.6109,211200000.0
2008-11-21 18:43:00,1.61085,1.61115,1.6108,1.6108,144000000.0
2008-11-21 18:44:00,1.6108,1.6114,1.6099,1.6108,200000000.0
2008-11-21 18:45:00,1.6107,1.6115,1.60965,1.60965,176400000.0
2008-11-21 18:46:00,1.60965,1.6098,1.6086,1.6087,180000000.0
2008-11-21 18:47:00,1.60875,1.60935,1.60825,1.6088,152300000.0
2008-11-21 18:48:00,1.60875,1.6116,1.60875,1.61075,201000000.0
2008-11-21 18:49:00,1.6108,1.6113,1.60915,1.60945,196800000.0
2008-11-21 18:50:00,1.60955,1.6102,1.6091,1.6101,159000000.0
2008-11-21 18:51:00,1.6102,1.61035,1.60935,1.6095,198400000.0
2008-11-21 18:52:00,1.60945,1.61085,1.60945,1.6098,191400000.0
2008-11-21 18:53:00,1.6099,1.61015,1.6094,1.61015,198400000.0
2008-11-21 18:54:00,1.6102,1.6113,1.6102,1.6108,143900000.0
2008-11-21 18:55:00,1.6108,1.6109,1.60955,1.61045,214200000.0
2008-11-21 18:56:00,1.61045,1.611,1.6097,1.61045,199800000.0
2008-11-21 18:57:00,1.61045,1.6114,1.6104,1.6107,174000000.0
2008-11-21 18:58:00,1.6107,1.61085,1.6099,1.61025,219200000.0
2008-11-21 18:59:00,1.6103,1.61065,1.609,1.6097,273200000.0
2008-11-21 19:00:00,1.61,1.61255,1.61,1.61145,190800000.0
2008-11-21 19:01:00,1.61175,1.61215,1.61105,1.61165,187600000.0
2008-11-21 19:02:00,1.6117,1.61205,1.61115,1.6117,108800000.0
2008-11-21 19:03:00,1.61175,1.61225,1.6113,1.61215,116800000.0
2008-11-21 19:04:00,1.61225,1.6141,1.61225,1.6137,143200000.0
2008-11-21 19:05:00,1.6136,1.614,1.61345,1.61365,107200000.0
2008-11-21 19:06:00,1.6137,1.61385,1.61205,1.6121,123200000.0
2008-11-21 19:07:00,1.6121,1.61285,1.6102,1.6102,522000000.0
2008-11-21 19:08:00,1.61015,1.6118,1.6099,1.6118,187600000.0
2008-11-21 19:09:00,1.6118,1.6119,1.6108,1.61115,143600000.0
2008-11-21 19:10:00,1.6112,1.61155,1.6102,1.61025,167800000.0
2008-11-21 19:11:00,1.61025,1.6106,1.61,1.61,276800000.0
2008-11-21 19:12:00,1.61,1.61095,1.61,1.61015,209600000.0
2008-11-21 19:13:00,1.6102,1.6108,1.61,1.6105,134400000.0
2008-11-21 19:14:00,1.6105,1.6106,1.6099,1.61,127200000.0
2008-11-21 19:15:00,1.6101,1.61105,1.6101,1.6102,150800000.0
2008-11-21 19:16:00,1.6103,1.6121,1.6103,1.61135,163600000.0
2008-11-21 19:17:00,1.61145,1.6117,1.6094,1.6107,217600000.0
2008-11-21 19:18:00,1.6106,1.6112,1.6103,1.6103,182400000.0
2008-11-21 19:19:00,1.6104,1.61105,1.6103,1.6104,141400000.0
2008-11-21 19:20:00,1.6104,1.61155,1.61015,1.611,137400000.0
2008-11-21 19:21:00,1.6111,1.6115,1.6107,1.6108,206400000.0
2008-11-21 19:22:00,1.6108,1.61155,1.6107,1.61105,110200000.0
2008-11-21 19:23:00,1.61105,1.6114,1.60935,1.6099,719200001.0
2008-11-21 19:24:00,1.6099,1.6099,1.6099,1.6099,816000000.0
2008-11-21 19:25:00,1.6099,1.6113,1.6099,1.6113,156600000.0
2008-11-21 19:26:00,1.61125,1.61255,1.61125,1.6114,262800001.0
2008-11-21 19:27:00,1.6114,1.6114,1.6096,1.61025,501200000.0
2008-11-21 19:28:00,1.6103,1.61075,1.6102,1.6104,176800000.0
2008-11-21 19:29:00,1.6104,1.6108,1.6104,1.6104,252800000.0
2008-11-21 19:30:00,1.61045,1.6105,1.6102,1.6104,310800000.0
2008-11-21 19:31:00,1.60925,1.6115,1.609,1.61065,262200000.0
2008-11-21 19:32:00,1.61065,1.611,1.61015,1.61035,181200000.0
2008-11-21 19:33:00,1.61045,1.6106,1.60975,1.61,173400000.0
2008-11-21 19:34:00,1.60985,1.60985,1.6083,1.609,359200000.0
2008-11-21 19:35:00,1.609,1.60955,1.6088,1.60945,174000000.0
2008-11-21 19:36:00,1.60945,1.61025,1.60945,1.6099,184000000.0
2008-11-21 19:37:00,1.61,1.61045,1.6097,1.61,180000000.0
2008-11-21 19:38:00,1.6098,1.61015,1.60915,1.60945,160200000.0
2008-11-21 19:39:00,1.6094,1.61065,1.6094,1.6095,311999999.0
2008-11-21 19:40:00,1.6094,1.6108,1.6094,1.6107,172800000.0
2008-11-21 19:41:00,1.6108,1.61085,1.6096,1.6103,251200000.0
2008-11-21 19:42:00,1.61035,1.61045,1.6094,1.61015,701400000.0
2008-11-21 19:43:00,1.61005,1.61195,1.60975,1.6112,176200000.0
2008-11-21 19:44:00,1.6113,1.6114,1.6107,1.6108,136800000.0
2008-11-21 19:45:00,1.6108,1.6115,1.6105,1.611,177600000.0
2008-11-21 19:46:00,1.61095,1.61095,1.61,1.61075,289600000.0
2008-11-21 19:47:00,1.6107,1.6108,1.6104,1.6106,71600000.0
2008-11-21 19:48:00,1.6106,1.6109,1.6101,1.61045,108200000.0
2008-11-21 19:49:00,1.61045,1.611,1.61,1.6106,103400000.0
2008-11-21 19:50:00,1.61055,1.61135,1.6105,1.61135,97600000.0
2008-11-21 19:51:00,1.6115,1.6124,1.61105,1.6122,157600000.0
2008-11-21 19:52:00,1.6121,1.6127,1.61205,1.61235,106400000.0
2008-11-21 19:53:00,1.6124,1.6128,1.61235,1.61245,96000000.0
2008-11-21 19:54:00,1.61255,1.61275,1.61225,1.6125,89600000.0
2008-11-21 19:55:00,1.6125,1.6125,1.6119,1.61195,152000000.0
2008-11-21 19:56:00,1.61195,1.61285,1.61195,1.6122,160000000.0
2008-11-21 19:57:00,1.6122,1.61255,1.6114,1.6117,176800000.0
2008-11-21 19:58:00,1.6117,1.61355,1.61125,1.61265,128400000.0
2008-11-21 19:59:00,1.6127,1.61325,1.60995,1.61015,472200001.0
2008-11-21 20:00:00,1.61015,1.61105,1.6096,1.6096,218000000.0
2008-11-21 20:01:00,1.6096,1.6096,1.6076,1.6083,783999999.0
2008-11-21 20:02:00,1.6083,1.60965,1.6083,1.6093,232400000.0
2008-11-21 20:03:00,1.6089,1.6089,1.6083,1.6083,1681599994.0
2008-11-21 20:04:00,1.6084,1.6098,1.6083,1.60875,390000001.0
2008-11-21 20:05:00,1.60875,1.609,1.6083,1.60875,617200000.0
2008-11-21 20:06:00,1.6088,1.6096,1.6087,1.6087,198800000.0
2008-11-21 20:07:00,1.6087,1.6087,1.60695,1.6078,518400000.0
2008-11-21 20:08:00,1.6078,1.60905,1.6077,1.60845,264400000.0
2008-11-21 20:09:00,1.6084,1.60845,1.60815,1.60825,43200000.0
2008-11-21 20:10:00,1.60825,1.60855,1.6078,1.6078,188000000.0
2008-11-21 20:11:00,1.6078,1.60925,1.6078,1.60875,210400000.0
2008-11-21 20:12:00,1.60875,1.60875,1.6081,1.6086,317600001.0
2008-11-21 20:13:00,1.6085,1.60885,1.60815,1.60835,232000000.0
2008-11-21 20:14:00,1.60845,1.6085,1.6078,1.60795,252400000.0
2008-11-21 20:15:00,1.60795,1.6086,1.60685,1.6078,302400000.0
2008-11-21 20:16:00,1.6078,1.60785,1.60685,1.60715,197200000.0
2008-11-21 20:17:00,1.60715,1.60715,1.60465,1.6066,708399998.0
2008-11-21 20:18:00,1.60635,1.6077,1.6062,1.60715,115000000.0
2008-11-21 20:19:00,1.6071,1.6079,1.6071,1.6078,96000000.0
2008-11-21 20:20:00,1.60785,1.60895,1.6073,1.60895,138400000.0
2008-11-21 20:21:00,1.60895,1.61325,1.60895,1.61325,152600000.0
2008-11-21 20:22:00,1.61325,1.61595,1.61155,1.6155,196800000.0
2008-11-21 20:23:00,1.61545,1.6222,1.6147,1.6204,332300000.0
2008-11-21 20:24:00,1.6204,1.62075,1.6156,1.6159,496200000.0
2008-11-21 20:25:00,1.6159,1.61685,1.61525,1.6158,521600000.0
2008-11-21 20:26:00,1.6163,1.6163,1.6127,1.6139,376099999.0
2008-11-21 20:27:00,1.6138,1.6143,1.6129,1.6129,222800000.0
2008-11-21 20:28:00,1.61295,1.61315,1.6123,1.6123,600800001.0
2008-11-21 20:29:00,1.6123,1.61275,1.6123,1.6126,1033200001.0
2008-11-21 20:30:00,1.6127,1.61385,1.61245,1.61325,101240000.0
2008-11-21 20:31:00,1.6133,1.6138,1.61295,1.6138,134400000.0
2008-11-21 20:32:00,1.61375,1.61645,1.61375,1.6156,184400000.0
2008-11-21 20:33:00,1.6155,1.61605,1.6155,1.6155,244800000.0
2008-11-21 20:34:00,1.6155,1.6155,1.6131,1.6133,209600000.0
2008-11-21 20:35:00,1.6133,1.61465,1.6127,1.6141,166400000.0
2008-11-21 20:36:00,1.61425,1.61425,1.614,1.614,60200000.0
2008-11-21 20:37:00,1.614,1.6142,1.614,1.61415,69400000.0
2008-11-21 20:38:00,1.61415,1.6144,1.614,1.614,90800000.0
2008-11-21 20:39:00,1.614,1.61565,1.614,1.61555,133200000.0
2008-11-21 20:40:00,1.61555,1.6165,1.6153,1.6161,118400000.0
2008-11-21 20:41:00,1.61635,1.61875,1.61595,1.6182,171200000.0
2008-11-21 20:42:00,1.61815,1.6193,1.6171,1.6193,760399990.0
2008-11-21 20:43:00,1.61945,1.6203,1.6188,1.6189,412500000.0
2008-11-21 20:44:00,1.6189,1.6189,1.6177,1.61845,628699997.0
2008-11-21 20:45:00,1.61845,1.61865,1.6182,1.6186,81000000.0
2008-11-21 20:46:00,1.61835,1.61895,1.61835,1.61865,62400000.0
2008-11-21 20:47:00,1.6186,1.6195,1.61825,1.61895,128400000.0
2008-11-21 20:48:00,1.619,1.61925,1.6183,1.6185,108800000.0
2008-11-21 20:49:00,1.61845,1.61885,1.61775,1.6179,316800000.0
2008-11-21 20:50:00,1.6179,1.6182,1.6175,1.618,124800000.0
2008-11-21 20:51:00,1.61795,1.6181,1.6177,1.6177,50400000.0
2008-11-21 20:52:00,1.6177,1.6177,1.6164,1.6164,148600000.0
2008-11-21 20:53:00,1.6164,1.61745,1.6163,1.6173,118000000.0
2008-11-21 20:54:00,1.6172,1.6175,1.61645,1.61675,97600000.0
2008-11-21 20:55:00,1.61705,1.6172,1.61615,1.6164,131600000.0
2008-11-21 20:56:00,1.61645,1.61695,1.6158,1.6158,94400000.0
2008-11-21 20:57:00,1.61605,1.6163,1.61495,1.61515,190400000.0
2008-11-21 20:58:00,1.61505,1.61545,1.61365,1.6139,129600000.0
2008-11-21 20:59:00,1.614,1.614,1.6134,1.6134,580800001.0
2008-11-21 21:00:00,1.6134,1.6142,1.6134,1.61365,495600002.0
2008-11-21 21:01:00,1.6135,1.6151,1.6135,1.615,144600000.0
2008-11-21 21:02:00,1.615,1.61595,1.61465,1.61495,153600000.0
2008-11-21 21:03:00,1.6148,1.6159,1.61475,1.6154,126400000.0
2008-11-21 21:04:00,1.6154,1.6154,1.6149,1.6149,689599996.0
2008-11-21 21:05:00,1.6149,1.6152,1.6149,1.6152,1240000000.0
2008-11-21 21:06:00,1.61515,1.6155,1.6149,1.615,668799994.0
2008-11-21 21:07:00,1.615,1.615,1.61445,1.61475,1213199996.0
2008-11-21 21:08:00,1.61465,1.615,1.6138,1.61415,605199997.0
2008-11-21 21:09:00,1.61415,1.6146,1.6135,1.6136,401800000.0
2008-11-21 21:10:00,1.6135,1.61445,1.6135,1.61425,120400000.0
2008-11-21 21:11:00,1.61425,1.61425,1.61375,1.61415,86400000.0
2008-11-21 21:12:00,1.61415,1.61415,1.61375,1.614,104000000.0
2008-11-21 21:13:00,1.6139,1.61435,1.61365,1.6143,173600000.0
2008-11-21 21:14:00,1.61435,1.61435,1.6135,1.61355,117200000.0
2008-11-21 21:15:00,1.61365,1.61405,1.6135,1.6139,131200000.0
2008-11-21 21:16:00,1.6137,1.6143,1.61365,1.61395,138000000.0
2008-11-21 21:17:00,1.6139,1.6151,1.6139,1.61435,200040000.0
2008-11-21 21:18:00,1.6145,1.61565,1.6145,1.6155,148200000.0
2008-11-21 21:19:00,1.6155,1.6155,1.6147,1.6147,297600000.0
2008-11-21 21:20:00,1.6147,1.6147,1.61355,1.6136,877600003.0
2008-11-21 21:21:00,1.6136,1.61365,1.6131,1.6133,73600000.0
2008-11-21 21:22:00,1.61325,1.6139,1.6128,1.6128,157600000.0
2008-11-21 21:23:00,1.613,1.61335,1.61205,1.61315,175800000.0
2008-11-21 21:24:00,1.6132,1.6137,1.613,1.61365,93600000.0
2008-11-21 21:25:00,1.61315,1.6134,1.6127,1.61325,408000000.0
2008-11-21 21:26:00,1.6132,1.61385,1.6128,1.6136,100600000.0
2008-11-21 21:27:00,1.61365,1.61435,1.61315,1.6138,118200000.0
2008-11-21 21:28:00,1.6138,1.61545,1.6138,1.61545,117200000.0
2008-11-21 21:29:00,1.61545,1.6156,1.6146,1.6146,333600000.0
2008-11-21 21:30:00,1.6146,1.6149,1.6146,1.6146,1128000000.0
2008-11-21 21:31:00,1.6146,1.6146,1.6146,1.6146,696000000.0
2008-11-21 21:32:00,1.6146,1.6148,1.61345,1.6139,680200000.0
2008-11-21 21:33:00,1.61385,1.6145,1.61375,1.61415,139200000.0
2008-11-21 21:34:00,1.61405,1.61425,1.6107,1.6115,277999999.0
2008-11-21 21:35:00,1.61105,1.6121,1.61015,1.6121,135200000.0
2008-11-21 21:36:00,1.6122,1.6126,1.6114,1.6122,358800000.0
2008-11-21 21:37:00,1.61205,1.61265,1.6118,1.6118,194400000.0
2008-11-21 21:38:00,1.6118,1.6127,1.61125,1.6126,263600000.0
2008-11-21 21:39:00,1.6126,1.6133,1.6122,1.6133,106000000.0
2008-11-21 21:40:00,1.6133,1.6133,1.61245,1.6128,120200000.0
2008-11-21 21:41:00,1.6128,1.6133,1.61225,1.6126,97840000.0
2008-11-21 21:42:00,1.61265,1.6129,1.6123,1.6123,358400000.0
2008-11-21 21:43:00,1.6123,1.6123,1.6108,1.6121,246600000.0
2008-11-21 21:44:00,1.61205,1.6128,1.6118,1.6124,145600000.0
2008-11-21 21:45:00,1.61245,1.61375,1.6123,1.61255,234999998.0
2008-11-21 21:46:00,1.6125,1.6127,1.61125,1.61155,776399996.0
2008-11-21 21:47:00,1.6115,1.6128,1.61085,1.6128,147600000.0
2008-11-21 21:48:00,1.61275,1.61275,1.6115,1.6115,1015999994.0
2008-11-21 21:49:00,1.6115,1.6115,1.6091,1.6091,915200000.0
2008-11-21 21:50:00,1.6091,1.60985,1.6075,1.609,294800000.0
2008-11-21 21:51:00,1.60905,1.6103,1.6081,1.6096,268000000.0
2008-11-21 21:52:00,1.6096,1.61065,1.6096,1.6098,273300000.0
2008-11-21 21:53:00,1.6098,1.61035,1.6096,1.60985,142400000.0
2008-11-21 21:54:00,1.60975,1.61015,1.6096,1.6101,144000000.0
2008-11-21 21:55:00,1.61015,1.61065,1.6097,1.60975,159400000.0
2008-11-21 21:56:00,1.60985,1.6102,1.6097,1.6097,108800000.0
2008-11-21 21:57:00,1.6097,1.6097,1.6093,1.6095,444499995.0
2008-11-21 21:58:00,1.6097,1.6097,1.6078,1.60845,284399994.0
2008-11-21 21:59:00,1.6083,1.60945,1.6073,1.60895,665400008.0
2008-11-21 22:00:00,1.6093,1.6111,1.60885,1.61065,140000000.0
2008-11-21 22:01:00,1.6106,1.6113,1.61005,1.6111,185600000.0
2008-11-21 22:02:00,1.61105,1.6111,1.6098,1.6109,148000000.0
2008-11-21 22:03:00,1.6109,1.61235,1.6107,1.61155,217600000.0
2008-11-21 22:04:00,1.6109,1.61185,1.6088,1.6088,788900001.0
2008-11-21 22:05:00,1.6088,1.6088,1.6072,1.60775,566399998.0
2008-11-21 22:06:00,1.60765,1.60935,1.60765,1.60835,162400000.0
2008-11-21 22:07:00,1.60835,1.6091,1.6075,1.6078,990399996.0
2008-11-21 22:08:00,1.60795,1.60795,1.6057,1.6076,324200000.0
2008-11-21 22:09:00,1.6076,1.60805,1.6067,1.6079,148600000.0
2008-11-21 22:10:00,1.6079,1.60985,1.6067,1.6068,218000000.0
2008-11-21 22:11:00,1.6069,1.6086,1.6067,1.60845,153600000.0
2008-11-21 22:12:00,1.6084,1.6101,1.6084,1.60895,219800000.0
2008-11-21 22:13:00,1.6089,1.609,1.608,1.6089,532000000.0
2008-11-21 22:14:00,1.6089,1.6089,1.60685,1.60765,442400000.0
2008-11-21 22:15:00,1.6079,1.608,1.6062,1.60725,294800000.0
2008-11-21 22:16:00,1.60725,1.6083,1.606,1.608,273600000.0
2008-11-21 22:17:00,1.60785,1.6089,1.6071,1.6071,427200000.0
2008-11-21 22:18:00,1.6071,1.60815,1.6071,1.60775,143200000.0
2008-11-21 22:19:00,1.60785,1.6099,1.60785,1.60955,138400000.0
2008-11-21 22:20:00,1.6096,1.60975,1.60825,1.6095,92800000.0
2008-11-21 22:21:00,1.60955,1.6106,1.6094,1.6097,136100000.0
2008-11-21 22:22:00,1.6096,1.61085,1.6087,1.6107,202600000.0
2008-11-21 22:23:00,1.6107,1.6118,1.6102,1.6102,162400000.0
2008-11-21 22:24:00,1.6102,1.611,1.6102,1.61085,342400000.0
2008-11-21 22:25:00,1.6107,1.6107,1.608,1.60955,471200000.0
2008-11-21 22:26:00,1.6096,1.6101,1.6084,1.6089,145000000.0
2008-11-21 22:27:00,1.6089,1.6089,1.60735,1.60795,142000000.0
2008-11-21 22:28:00,1.6081,1.60845,1.6068,1.6068,211200000.0
2008-11-21 22:29:00,1.6068,1.60725,1.6061,1.6061,1172800005.0
2008-11-21 22:30:00,1.6061,1.60655,1.60415,1.60615,447600000.0
2008-11-21 22:31:00,1.606,1.6066,1.60525,1.6058,209440000.0
2008-11-21 22:32:00,1.60565,1.60635,1.6055,1.6059,316600003.0
2008-11-21 22:33:00,1.606,1.6069,1.6054,1.6059,932000000.0
2008-11-21 22:34:00,1.6058,1.60615,1.60455,1.60475,502400001.0
2008-11-21 22:35:00,1.6045,1.6058,1.60425,1.60515,136200000.0
2008-11-21 22:36:00,1.6048,1.60645,1.60445,1.6058,201200000.0
2008-11-21 22:37:00,1.60575,1.60585,1.605,1.6056,427200000.0
2008-11-21 22:38:00,1.6056,1.6056,1.60435,1.60515,454399999.0
2008-11-21 22:39:00,1.60535,1.60585,1.6049,1.605,212000000.0
2008-11-21 22:40:00,1.60505,1.6065,1.60505,1.60595,177800000.0
2008-11-21 22:41:00,1.606,1.60795,1.606,1.60745,148100000.0
2008-11-21 22:42:00,1.6078,1.60905,1.607,1.608,604400000.0
2008-11-21 22:43:00,1.608,1.608,1.6061,1.6063,195800000.0
2008-11-21 22:44:00,1.60625,1.6084,1.6062,1.6074,203800000.0
2008-11-21 22:45:00,1.6072,1.60755,1.6036,1.6055,738000000.0
2008-11-21 22:46:00,1.60535,1.6065,1.6051,1.60615,459600000.0
2008-11-21 22:47:00,1.6064,1.60695,1.6059,1.60635,194000000.0
2008-11-21 22:48:00,1.60615,1.607,1.606,1.606,468200000.0
2008-11-21 22:49:00,1.606,1.60665,1.606,1.606,643200000.0
2008-11-21 22:50:00,1.606,1.60625,1.606,1.606,1469200000.0
2008-11-21 22:51:00,1.606,1.606,1.6046,1.6058,1067200000.0
2008-11-21 22:52:00,1.606,1.606,1.6041,1.6041,1058400000.0
2008-11-21 22:53:00,1.6041,1.6046,1.60385,1.6046,66200000.0
2008-11-21 22:54:00,1.6046,1.60555,1.6045,1.60555,134800000.0
2008-11-21 22:55:00,1.60535,1.60555,1.60475,1.60535,134400000.0
2008-11-21 22:56:00,1.6054,1.6054,1.60485,1.60485,64000000.0
2008-11-21 22:57:00,1.6049,1.6073,1.6048,1.60665,134600000.0
2008-11-21 22:58:00,1.6068,1.60795,1.6066,1.607,124000000.0
2008-11-21 22:59:00,1.607,1.607,1.6055,1.6055,157600000.0
2008-11-21 23:00:00,1.60545,1.6064,1.6043,1.60455,390300000.0
2008-11-21 23:01:00,1.6045,1.6051,1.6043,1.6046,190400000.0
2008-11-21 23:02:00,1.60445,1.60505,1.60345,1.6049,416800000.0
2008-11-21 23:03:00,1.6048,1.60595,1.6046,1.6047,200000000.0
2008-11-21 23:04:00,1.6047,1.6047,1.603,1.603,188200000.0
2008-11-21 23:05:00,1.603,1.60335,1.603,1.60305,326400000.0
2008-11-21 23:06:00,1.60305,1.60455,1.603,1.6042,137000000.0
2008-11-21 23:07:00,1.60425,1.6044,1.60385,1.60405,88000000.0
2008-11-21 23:08:00,1.60405,1.60435,1.6039,1.6041,33600000.0
2008-11-21 23:09:00,1.60405,1.60475,1.6036,1.6041,123200000.0
2008-11-21 23:10:00,1.6045,1.6045,1.60365,1.60405,56000000.0
2008-11-21 23:11:00,1.6041,1.60535,1.60405,1.60535,63200000.0
2008-11-21 23:12:00,1.60495,1.60565,1.6049,1.6051,148640000.0
2008-11-21 23:13:00,1.6051,1.60555,1.6049,1.60535,56000000.0
2008-11-21 23:14:00,1.60545,1.60585,1.6049,1.60515,144000000.0
2008-11-21 23:15:00,1.60525,1.6054,1.6051,1.6051,14400000.0
2008-11-21 23:16:00,1.60505,1.60515,1.6049,1.605,41600000.0
2008-11-21 23:17:00,1.605,1.605,1.6012,1.6028,404200000.0
2008-11-21 23:18:00,1.60295,1.6042,1.5994,1.59945,198900000.0
2008-11-21 23:19:00,1.5997,1.6005,1.5996,1.6001,109600000.0
2008-11-21 23:20:00,1.6,1.60045,1.5991,1.60045,90800000.0
2008-11-21 23:21:00,1.60015,1.6014,1.60015,1.6005,47800000.0
2008-11-21 23:22:00,1.60055,1.601,1.6005,1.6005,14200000.0
2008-11-21 23:23:00,1.6005,1.60085,1.6005,1.6007,33200000.0
2008-11-21 23:24:00,1.60055,1.60085,1.6005,1.60085,48800000.0
2008-11-21 23:25:00,1.6007,1.6008,1.60065,1.6008,16000000.0
2008-11-21 23:26:00,1.60085,1.6011,1.60085,1.601,14400000.0
2008-11-21 23:27:00,1.60105,1.6011,1.6005,1.6008,28200000.0
2008-11-21 23:28:00,1.60075,1.6013,1.60065,1.6013,32800000.0
2008-11-21 23:29:00,1.60135,1.60135,1.60075,1.601,54800000.0
2008-11-21 23:30:00,1.6011,1.60145,1.60065,1.60145,44900000.0
2008-11-21 23:31:00,1.60105,1.60105,1.6006,1.6008,20200000.0
2008-11-21 23:32:00,1.60075,1.6008,1.60045,1.6008,28800000.0
2008-11-21 23:33:00,1.60065,1.60295,1.6006,1.60195,79800000.0
2008-11-21 23:34:00,1.60195,1.60355,1.60165,1.60315,88200000.0
2008-11-21 23:35:00,1.60305,1.6034,1.6027,1.6027,427400001.0
2008-11-21 23:36:00,1.6027,1.6027,1.6027,1.6027,96000000.0
2008-11-21 23:37:00,1.6026,1.6026,1.6004,1.6004,72000000.0
2008-11-21 23:38:00,1.6004,1.6004,1.6001,1.60025,65600000.0
2008-11-21 23:39:00,1.6002,1.6003,1.6001,1.6002,55400000.0
2008-11-21 23:40:00,1.60035,1.6013,1.6002,1.6013,24200000.0
2008-11-21 23:41:00,1.60095,1.6016,1.60075,1.60155,57600000.0
2008-11-21 23:42:00,1.60155,1.6018,1.601,1.6012,40000000.0
2008-11-21 23:43:00,1.60115,1.60115,1.6005,1.60065,17600000.0
2008-11-21 23:44:00,1.60065,1.60065,1.6003,1.6003,124800000.0
2008-11-21 23:45:00,1.6003,1.6003,1.6003,1.6003,136000000.0
2008-11-21 23:46:00,1.6003,1.6003,1.6003,1.6003,64000000.0
2008-11-21 23:47:00,1.6003,1.6003,1.6003,1.6003,32000000.0
2008-11-21 23:48:00,1.6003,1.6003,1.5995,1.6003,192000000.0
2008-11-21 23:49:00,1.59915,1.59915,1.5979,1.5987,46400000.0
2008-11-21 23:50:00,1.59875,1.59875,1.5976,1.5976,769799998.0
2008-11-21 23:51:00,1.5976,1.5976,1.5976,1.5976,816000000.0
2008-11-21 23:52:00,1.5976,1.5976,1.5952,1.59575,219400000.0
2008-11-21 23:53:00,1.5957,1.5959,1.59555,1.5959,17600000.0
2008-11-21 23:54:00,1.5958,1.5958,1.5946,1.59535,165399998.0
2008-11-21 23:55:00,1.59535,1.5957,1.5948,1.59565,56600000.0
2008-11-21 23:56:00,1.5956,1.59665,1.59525,1.59635,49400000.0
2008-11-21 23:57:00,1.5963,1.5968,1.59535,1.59535,73700000.0
2008-11-21 23:58:00,1.5954,1.59605,1.5945,1.595,71800000.0
2008-11-21 23:59:00,1.5951,1.5961,1.59265,1.5933,86000000.0
2008-11-24 00:00:00,1.59485,1.59485,1.59475,1.59475,3200000.0
2008-11-24 00:01:00,1.5947,1.5947,1.5945,1.5945,4800000.0
2008-11-24 00:02:00,1.59455,1.5947,1.59455,1.5946,6400000.0
2008-11-24 00:03:00,1.5944,1.5946,1.5943,1.5945,17600000.0
2008-11-24 00:04:00,1.59435,1.59435,1.5943,1.5943,11200000.0
2008-11-24 00:05:00,1.59435,1.59435,1.5943,1.5943,3200000.0
2008-11-24 00:06:00,1.5942,1.5946,1.5941,1.5946,8000000.0
2008-11-24 00:07:00,1.5947,1.5947,1.5946,1.5947,4800000.0
2008-11-24 00:08:00,1.59485,1.59485,1.59485,1.59485,1600000.0
2008-11-24 00:09:00,1.5976,1.5979,1.5976,1.5979,1600000.0
2008-11-24 00:10:00,1.59495,1.59495,1.59495,1.59495,1600000.0
2008-11-24 00:11:00,1.5976,1.5977,1.5974,1.5977,11200000.0
2008-11-24 00:12:00,1.59485,1.5951,1.59485,1.59505,11200000.0
2008-11-24 00:13:00,1.5952,1.59525,1.595,1.5952,12800000.0
2008-11-24 00:14:00,1.5953,1.5953,1.5953,1.5953,1600000.0
2008-11-24 00:15:00,1.5955,1.5955,1.59535,1.59535,17600000.0
2008-11-24 00:16:00,1.59525,1.59565,1.59525,1.59565,6400000.0
2008-11-24 00:17:00,1.5957,1.5957,1.59545,1.59545,8000000.0
2008-11-24 00:18:00,1.59505,1.59505,1.59485,1.59485,4800000.0
2008-11-24 00:19:00,1.5973,1.5973,1.5973,1.5973,8000000.0
2008-11-24 00:20:00,1.5948,1.5948,1.5944,1.5944,8000000.0
2008-11-24 00:21:00,1.59455,1.5946,1.59455,1.5946,3200000.0
2008-11-24 00:22:00,1.59455,1.59455,1.5944,1.59455,6400000.0
2008-11-24 00:23:00,1.5983,1.599,1.5983,1.5989,16000000.0
2008-11-24 00:24:00,1.5945,1.5948,1.5944,1.5947,16000000.0
2008-11-24 00:25:00,1.5994,1.5995,1.5992,1.5994,8000000.0
2008-11-24 00:26:00,1.5946,1.59485,1.5946,1.59485,8000000.0
2008-11-24 00:27:00,1.59495,1.59505,1.59485,1.59495,30400000.0
2008-11-24 00:28:00,1.595,1.595,1.595,1.595,1600000.0
2008-11-24 00:29:00,1.59495,1.595,1.59495,1.595,3200000.0
2008-11-24 00:30:00,1.59505,1.59505,1.59505,1.59505,1600000.0
2008-11-24 00:31:00,1.5951,1.5951,1.59475,1.59485,9600000.0
2008-11-24 00:32:00,1.5948,1.59495,1.5943,1.5943,9600000.0
2008-11-24 00:33:00,1.5939,1.5942,1.5939,1.59415,22800000.0
2008-11-24 00:34:00,1.594,1.59455,1.594,1.59445,11200000.0
2008-11-24 00:35:00,1.6008,1.6009,1.6005,1.6006,24000000.0
2008-11-24 00:36:00,1.59455,1.59455,1.59445,1.59455,24000000.0
2008-11-24 00:37:00,1.59455,1.59455,1.59445,1.5945,18000000.0
2008-11-24 00:38:00,1.5945,1.59475,1.59445,1.59465,16800000.0
2008-11-24 00:39:00,1.5947,1.59475,1.5947,1.5947,8000000.0
2008-11-24 00:40:00,1.59465,1.59475,1.5945,1.59475,32000000.0
2008-11-24 00:41:00,1.5949,1.5949,1.59475,1.59475,26000000.0
2008-11-24 00:42:00,1.5949,1.5958,1.5949,1.5956,89200000.0
2008-11-24 00:43:00,1.59565,1.5957,1.59545,1.59545,46000000.0
2008-11-24 00:44:00,1.5954,1.5954,1.59535,1.5954,12000000.0
2008-11-24 00:45:00,1.59535,1.5954,1.59515,1.59535,14800000.0
2008-11-24 00:46:00,1.5953,1.59535,1.5953,1.59535,6400000.0
2008-11-24 00:47:00,1.5954,1.5954,1.59535,1.59535,3200000.0
2008-11-24 00:48:00,1.5954,1.59565,1.5952,1.59535,35600000.0
2008-11-24 00:49:00,1.59545,1.5958,1.59545,1.5956,13600000.0
2008-11-24 00:50:00,1.59555,1.59555,1.59545,1.59545,10800000.0
2008-11-24 00:51:00,1.59545,1.5956,1.5954,1.5956,18400000.0
2008-11-24 00:52:00,1.59565,1.59625,1.5955,1.59615,36400000.0
2008-11-24 00:53:00,1.5961,1.59625,1.596,1.59625,20000000.0
2008-11-24 00:54:00,1.5962,1.59625,1.5962,1.59625,4000000.0
2008-11-24 00:55:00,1.6008,1.601,1.6003,1.6007,12400000.0
2008-11-24 00:56:00,1.59615,1.59625,1.59615,1.59625,12400000.0
2008-11-24 00:57:00,1.59625,1.59625,1.59615,1.5962,9200000.0
2008-11-24 00:58:00,1.6016,1.602,1.6016,1.602,6000000.0
2008-11-24 00:59:00,1.59625,1.59635,1.59625,1.59635,6000000.0
2008-11-24 01:00:00,1.59635,1.59635,1.59635,1.59635,2000000.0
2008-11-24 01:01:00,1.59625,1.59635,1.59625,1.59625,6000000.0
2008-11-24 01:02:00,1.5967,1.5971,1.5964,1.597,34800000.0
2008-11-24 01:03:00,1.59735,1.59775,1.597,1.59715,36400000.0
2008-11-24 01:04:00,1.59715,1.59735,1.59715,1.59725,26000000.0
2008-11-24 01:05:00,1.59735,1.59795,1.59735,1.5977,34800000.0
2008-11-24 01:06:00,1.59775,1.59775,1.59745,1.59775,25200000.0
2008-11-24 01:07:00,1.59785,1.59785,1.59785,1.59785,2000000.0
2008-11-24 01:08:00,1.59775,1.59785,1.59775,1.59785,4000000.0
2008-11-24 01:09:00,1.59775,1.598,1.5977,1.598,24000000.0
2008-11-24 01:10:00,1.5979,1.5979,1.5978,1.5978,6000000.0
2008-11-24 01:11:00,1.59775,1.5978,1.5975,1.5978,39600000.0
2008-11-24 01:12:00,1.59775,1.5982,1.59775,1.5979,74400000.0
2008-11-24 01:13:00,1.5979,1.5979,1.59695,1.5973,41400000.0
2008-11-24 01:14:00,1.59725,1.5973,1.59715,1.59715,19200000.0
2008-11-24 01:15:00,1.5973,1.5974,1.59715,1.59735,28800000.0
2008-11-24 01:16:00,1.5975,1.59755,1.59735,1.59735,4800000.0
2008-11-24 01:17:00,1.5973,1.59735,1.5973,1.5973,4800000.0
2008-11-24 01:18:00,1.59745,1.59745,1.5972,1.5973,12800000.0
2008-11-24 01:19:00,1.6018,1.6027,1.6018,1.6027,14400000.0
2008-11-24 01:20:00,1.5972,1.5973,1.59705,1.5973,14400000.0
2008-11-24 01:21:00,1.59735,1.59755,1.59735,1.59745,14400000.0
2008-11-24 01:22:00,1.59735,1.5985,1.59735,1.5981,92800000.0
2008-11-24 01:23:00,1.5981,1.59875,1.59805,1.59875,50900000.0
2008-11-24 01:24:00,1.5989,1.59935,1.5989,1.5993,72000000.0
2008-11-24 01:25:00,1.5992,1.59945,1.5991,1.59935,43200000.0
2008-11-24 01:26:00,1.59945,1.59945,1.5986,1.59865,107200000.0
2008-11-24 01:27:00,1.59855,1.59885,1.59855,1.59855,43200000.0
2008-11-24 01:28:00,1.59865,1.59875,1.5984,1.5984,33600000.0
2008-11-24 01:29:00,1.5987,1.599,1.59845,1.59845,48600000.0
2008-11-24 01:30:00,1.5987,1.5989,1.59855,1.5987,54500000.0
2008-11-24 01:31:00,1.59885,1.59945,1.5987,1.5993,68600000.0
2008-11-24 01:32:00,1.59925,1.6004,1.59925,1.6004,96400000.0
2008-11-24 01:33:00,1.6003,1.6017,1.59935,1.6009,115100000.0
2008-11-24 01:34:00,1.6009,1.601,1.60055,1.6008,100000000.0
2008-11-24 01:35:00,1.6009,1.6009,1.60045,1.6006,96000000.0
2008-11-24 01:36:00,1.6004,1.601,1.5998,1.6002,147200000.0
2008-11-24 01:37:00,1.6002,1.6007,1.5999,1.60065,92400000.0
2008-11-24 01:38:00,1.60055,1.6008,1.6005,1.6005,14400000.0
2008-11-24 01:39:00,1.6005,1.60095,1.6004,1.60065,68800000.0
2008-11-24 01:40:00,1.6009,1.60155,1.6004,1.60125,107800000.0
2008-11-24 01:41:00,1.6012,1.60135,1.6003,1.60045,139200000.0
2008-11-24 01:42:00,1.60025,1.6009,1.60025,1.6007,46400000.0
2008-11-24 01:43:00,1.6004,1.60085,1.6003,1.60045,65600000.0
2008-11-24 01:44:00,1.6009,1.60095,1.6006,1.60095,50000000.0
2008-11-24 01:45:00,1.601,1.60115,1.6006,1.60085,54800000.0
2008-11-24 01:46:00,1.60075,1.60095,1.60065,1.60075,33600000.0
2008-11-24 01:47:00,1.60085,1.6009,1.60075,1.6009,14400000.0
2008-11-24 01:48:00,1.60095,1.60125,1.60085,1.6012,40000000.0
2008-11-24 01:49:00,1.60115,1.6012,1.601,1.601,17600000.0
2008-11-24 01:50:00,1.60095,1.60095,1.6007,1.6009,14400000.0
2008-11-24 01:51:00,1.6009,1.6009,1.60045,1.6006,24000000.0
2008-11-24 01:52:00,1.60055,1.6006,1.5997,1.5997,76800000.0
2008-11-24 01:53:00,1.59975,1.60065,1.5996,1.6006,75200000.0
2008-11-24 01:54:00,1.6005,1.601,1.6003,1.6007,75200000.0
2008-11-24 01:55:00,1.6007,1.6009,1.6003,1.6006,52800000.0
2008-11-24 01:56:00,1.60065,1.6008,1.6005,1.60075,14400000.0
2008-11-24 01:57:00,1.6007,1.6009,1.6,1.60065,34000000.0
2008-11-24 01:58:00,1.6012,1.60165,1.6004,1.6016,32400000.0
2008-11-24 01:59:00,1.60155,1.60205,1.60115,1.6015,52800000.0
2008-11-24 02:00:00,1.6016,1.6018,1.6,1.6,79800000.0
2008-11-24 02:01:00,1.60105,1.6014,1.6,1.60125,114000000.0
2008-11-24 02:02:00,1.60105,1.6018,1.6003,1.6003,106000000.0
2008-11-24 02:03:00,1.6003,1.601,1.6003,1.60045,57600000.0
2008-11-24 02:04:00,1.6005,1.6006,1.6005,1.6006,8000000.0
2008-11-24 02:05:00,1.60045,1.6007,1.60045,1.60045,17600000.0
2008-11-24 02:06:00,1.6003,1.60045,1.6003,1.60035,41600000.0
2008-11-24 02:07:00,1.60065,1.60065,1.6003,1.6003,20800000.0
2008-11-24 02:08:00,1.60105,1.6015,1.6003,1.60085,49600000.0
2008-11-24 02:09:00,1.601,1.60165,1.601,1.6015,36800000.0
2008-11-24 02:10:00,1.6015,1.6015,1.6002,1.60085,85200000.0
2008-11-24 02:11:00,1.6008,1.60125,1.6005,1.601,65200000.0
2008-11-24 02:12:00,1.60095,1.6015,1.60035,1.6015,94800000.0
2008-11-24 02:13:00,1.60155,1.6021,1.6005,1.602,92800000.0
2008-11-24 02:14:00,1.60195,1.6031,1.60155,1.6019,67200000.0
2008-11-24 02:15:00,1.60215,1.60255,1.60185,1.60255,30400000.0
2008-11-24 02:16:00,1.6026,1.60265,1.6022,1.6025,22400000.0
2008-11-24 02:17:00,1.6024,1.6025,1.6019,1.60245,41600000.0
2008-11-24 02:18:00,1.6025,1.6026,1.6008,1.6016,110400000.0
2008-11-24 02:19:00,1.6016,1.6026,1.6016,1.6026,27200000.0
2008-11-24 02:20:00,1.60255,1.6029,1.60235,1.60265,16000000.0
2008-11-24 02:21:00,1.60255,1.60255,1.6021,1.60245,9600000.0
2008-11-24 02:22:00,1.6024,1.60245,1.6024,1.6024,4800000.0
2008-11-24 02:23:00,1.60245,1.6027,1.60215,1.6027,14400000.0
2008-11-24 02:24:00,1.6026,1.6027,1.6026,1.6027,3200000.0
2008-11-24 02:25:00,1.6026,1.6028,1.60235,1.6028,25600000.0
2008-11-24 02:26:00,1.60275,1.60345,1.60235,1.60345,54400000.0
2008-11-24 02:27:00,1.60335,1.60395,1.6029,1.60385,50000000.0
2008-11-24 02:28:00,1.60385,1.60645,1.60365,1.60595,107600000.0
2008-11-24 02:29:00,1.60595,1.60755,1.60595,1.6067,145000000.0
2008-11-24 02:30:00,1.6067,1.60785,1.6067,1.60725,116800000.0
2008-11-24 02:31:00,1.6072,1.6072,1.60565,1.6071,1060799996.0
2008-11-24 02:32:00,1.6071,1.6071,1.6069,1.6071,283200000.0
2008-11-24 02:33:00,1.6071,1.6073,1.6071,1.6073,112000000.0
2008-11-24 02:34:00,1.6072,1.60795,1.6071,1.6078,118400000.0
2008-11-24 02:35:00,1.6078,1.60785,1.6076,1.6078,24000000.0
2008-11-24 02:36:00,1.60765,1.608,1.6076,1.60775,44000000.0
2008-11-24 02:37:00,1.608,1.6084,1.6078,1.6084,50400000.0
2008-11-24 02:38:00,1.6083,1.60855,1.6077,1.6083,195200000.0
2008-11-24 02:39:00,1.6083,1.6083,1.608,1.6083,102400000.0
2008-11-24 02:40:00,1.6083,1.6083,1.608,1.6083,52800000.0
2008-11-24 02:41:00,1.6083,1.6083,1.6083,1.6083,28800000.0
2008-11-24 02:42:00,1.6083,1.6083,1.6083,1.6083,28800000.0
2008-11-24 02:43:00,1.6083,1.6088,1.6083,1.6083,69200000.0
2008-11-24 02:44:00,1.6083,1.6083,1.6073,1.6083,208800000.0
2008-11-24 02:45:00,1.6083,1.6083,1.6083,1.6083,8000000.0
2008-11-24 02:46:00,1.6075,1.6076,1.6074,1.6075,110400000.0
2008-11-24 02:47:00,1.6083,1.6083,1.6061,1.60675,110400000.0
2008-11-24 02:48:00,1.6068,1.6072,1.60655,1.60695,49600000.0
2008-11-24 02:49:00,1.6069,1.6071,1.60685,1.60705,40000000.0
2008-11-24 02:50:00,1.60705,1.6073,1.60685,1.6071,57600000.0
2008-11-24 02:51:00,1.6071,1.6076,1.607,1.6074,40000000.0
2008-11-24 02:52:00,1.6074,1.6075,1.60715,1.60715,19200000.0
2008-11-24 02:53:00,1.6071,1.6088,1.6071,1.6088,60800000.0
2008-11-24 02:54:00,1.6088,1.6088,1.6073,1.6083,108800000.0
2008-11-24 02:55:00,1.6083,1.6083,1.6082,1.6082,48000000.0
2008-11-24 02:56:00,1.6082,1.6083,1.6073,1.6083,80000000.0
2008-11-24 02:57:00,1.6083,1.6083,1.6083,1.6083,22400000.0
2008-11-24 02:58:00,1.6083,1.6083,1.6083,1.6083,3200000.0
2008-11-24 02:59:00,1.6071,1.6076,1.6071,1.6071,25600000.0
2008-11-24 03:00:00,1.6083,1.6083,1.6083,1.6083,25600000.0
2008-11-24 03:01:00,1.6083,1.6083,1.6083,1.6083,128000000.0
2008-11-24 03:02:00,1.6083,1.6083,1.6079,1.6083,136000000.0
2008-11-24 03:03:00,1.6082,1.6083,1.6079,1.6083,122400000.0
2008-11-24 03:04:00,1.6083,1.6083,1.6079,1.6083,75200000.0
2008-11-24 03:05:00,1.6083,1.6083,1.6083,1.6083,32000000.0
2008-11-24 03:06:00,1.6083,1.6083,1.6079,1.6079,46400000.0
2008-11-24 03:07:00,1.6083,1.6083,1.6053,1.6053,76800000.0
2008-11-24 03:08:00,1.60535,1.6063,1.6053,1.6054,68800000.0
2008-11-24 03:09:00,1.6054,1.60665,1.6054,1.60665,48600000.0
2008-11-24 03:10:00,1.60645,1.6066,1.6061,1.6061,68800000.0
2008-11-24 03:11:00,1.6061,1.60625,1.6061,1.6061,59200000.0
2008-11-24 03:12:00,1.6061,1.6061,1.6061,1.6061,51200000.0
2008-11-24 03:13:00,1.6061,1.6067,1.6061,1.6063,59200000.0
2008-11-24 03:14:00,1.60655,1.6078,1.60635,1.60745,89600000.0
2008-11-24 03:15:00,1.6076,1.6078,1.6073,1.6078,28800000.0
2008-11-24 03:16:00,1.60755,1.6078,1.60735,1.6075,46400000.0
2008-11-24 03:17:00,1.60765,1.6081,1.60765,1.6081,27200000.0
2008-11-24 03:18:00,1.60805,1.60815,1.6077,1.6079,75200000.0
2008-11-24 03:19:00,1.6079,1.6081,1.6077,1.6077,68800000.0
2008-11-24 03:20:00,1.6077,1.6079,1.6077,1.60785,43200000.0
2008-11-24 03:21:00,1.6079,1.6079,1.6077,1.6077,7200000.0
2008-11-24 03:22:00,1.6078,1.6079,1.6078,1.6079,6400000.0
2008-11-24 03:23:00,1.6079,1.609,1.6079,1.6087,91800000.0
2008-11-24 03:24:00,1.6087,1.6087,1.6077,1.6087,102600000.0
2008-11-24 03:25:00,1.6087,1.6087,1.6077,1.6084,96600000.0
2008-11-24 03:26:00,1.6085,1.6087,1.6077,1.6085,45000000.0
2008-11-24 03:27:00,1.6087,1.6087,1.60665,1.6068,113800000.0
2008-11-24 03:28:00,1.6069,1.6069,1.6066,1.6066,68800000.0
2008-11-24 03:29:00,1.6066,1.60735,1.6066,1.6071,137200000.0
2008-11-24 03:30:00,1.60715,1.60755,1.607,1.6071,92400000.0
2008-11-24 03:31:00,1.6071,1.6075,1.6071,1.6075,30400000.0
2008-11-24 03:32:00,1.6075,1.60775,1.6071,1.6073,110400000.0
2008-11-24 03:33:00,1.6076,1.6076,1.60745,1.60755,21200000.0
2008-11-24 03:34:00,1.60755,1.6076,1.6075,1.6076,24000000.0
2008-11-24 03:35:00,1.6077,1.6077,1.60735,1.60745,37200000.0
2008-11-24 03:36:00,1.60745,1.6077,1.6071,1.60715,89600000.0
2008-11-24 03:37:00,1.60715,1.6073,1.6071,1.6071,32000000.0
2008-11-24 03:38:00,1.6071,1.60765,1.6071,1.6071,57800000.0
2008-11-24 03:39:00,1.6072,1.6072,1.6071,1.6071,4800000.0
2008-11-24 03:40:00,1.6073,1.6073,1.6073,1.6073,1600000.0
2008-11-24 03:41:00,1.6072,1.6073,1.6071,1.6072,9600000.0
2008-11-24 03:42:00,1.6071,1.6071,1.6071,1.6071,3200000.0
2008-11-24 03:43:00,1.6071,1.6071,1.6071,1.6071,3200000.0
2008-11-24 03:44:00,1.608,1.6097,1.608,1.6097,46400000.0
2008-11-24 03:45:00,1.6071,1.6074,1.6071,1.60715,46400000.0
2008-11-24 03:46:00,1.60715,1.60765,1.60715,1.6074,24400000.0
2008-11-24 03:47:00,1.60725,1.60725,1.6071,1.6071,19200000.0
2008-11-24 03:48:00,1.6071,1.6072,1.6071,1.60715,12800000.0
2008-11-24 03:49:00,1.60725,1.6073,1.60715,1.60715,11200000.0
2008-11-24 03:50:00,1.6071,1.6072,1.6071,1.6071,32000000.0
2008-11-24 03:51:00,1.6071,1.60755,1.6071,1.6075,45600000.0
2008-11-24 03:52:00,1.60745,1.6077,1.60745,1.60765,14400000.0
2008-11-24 03:53:00,1.60755,1.60755,1.60745,1.6075,8000000.0
2008-11-24 03:54:00,1.60765,1.60765,1.6073,1.6074,14400000.0
2008-11-24 03:55:00,1.60745,1.60785,1.6073,1.60745,24000000.0
2008-11-24 03:56:00,1.60755,1.60775,1.6073,1.60765,20800000.0
2008-11-24 03:57:00,1.6076,1.60765,1.6071,1.6071,32000000.0
2008-11-24 03:58:00,1.6071,1.6073,1.6071,1.6071,60800000.0
2008-11-24 03:59:00,1.6071,1.6076,1.6071,1.6071,49200000.0
2008-11-24 04:00:00,1.6071,1.60735,1.6071,1.6072,95600000.0
2008-11-24 04:01:00,1.6073,1.60735,1.6071,1.6071,92000000.0
2008-11-24 04:02:00,1.60715,1.60745,1.6071,1.60745,58400000.0
2008-11-24 04:03:00,1.60735,1.60755,1.60735,1.60735,19200000.0
2008-11-24 04:04:00,1.6073,1.6073,1.6071,1.6071,4800000.0
2008-11-24 04:05:00,1.6072,1.6076,1.6071,1.6072,8000000.0
2008-11-24 04:06:00,1.6073,1.6075,1.6071,1.6073,8000000.0
2008-11-24 04:07:00,1.6071,1.6071,1.6071,1.6071,8000000.0
2008-11-24 04:08:00,1.6074,1.6076,1.6074,1.6076,11200000.0
2008-11-24 04:09:00,1.6071,1.6071,1.6071,1.6071,11200000.0
2008-11-24 04:10:00,1.6071,1.6071,1.6071,1.6071,41600000.0
2008-11-24 04:11:00,1.6071,1.6071,1.6071,1.6071,17600000.0
2008-11-24 04:12:00,1.6071,1.6071,1.6071,1.6071,11200000.0
2008-11-24 04:13:00,1.6071,1.6071,1.6071,1.6071,36800000.0
2008-11-24 04:14:00,1.6072,1.6072,1.6071,1.6071,36800000.0
2008-11-24 04:15:00,1.6071,1.6071,1.6071,1.6071,19200000.0
2008-11-24 04:16:00,1.6071,1.6071,1.60635,1.60635,19200000.0
2008-11-24 04:17:00,1.6071,1.6071,1.6065,1.6071,24000000.0
2008-11-24 04:18:00,1.6071,1.6071,1.60615,1.60615,30400000.0
2008-11-24 04:19:00,1.6062,1.6071,1.6061,1.6071,89600000.0
2008-11-24 04:20:00,1.6071,1.6071,1.60575,1.6071,88800000.0
2008-11-24 04:21:00,1.607,1.6071,1.6059,1.607,60800000.0
2008-11-24 04:22:00,1.6071,1.6071,1.6051,1.60565,104000000.0
2008-11-24 04:23:00,1.60565,1.60565,1.60425,1.6051,92800000.0
2008-11-24 04:24:00,1.6052,1.6054,1.60515,1.60525,34800000.0
2008-11-24 04:25:00,1.6054,1.6054,1.6051,1.6051,14400000.0
2008-11-24 04:26:00,1.6051,1.6056,1.6051,1.6054,36800000.0
2008-11-24 04:27:00,1.6054,1.60585,1.60535,1.60585,33600000.0
2008-11-24 04:28:00,1.60575,1.60645,1.60575,1.60615,78800000.0
2008-11-24 04:29:00,1.60625,1.60695,1.6062,1.60645,115600000.0
2008-11-24 04:30:00,1.6065,1.6066,1.6063,1.6065,59200000.0
2008-11-24 04:31:00,1.60645,1.60725,1.60635,1.60675,67600000.0
2008-11-24 04:32:00,1.60685,1.60705,1.6067,1.60695,46400000.0
2008-11-24 04:33:00,1.60715,1.60725,1.6068,1.6071,44800000.0
2008-11-24 04:34:00,1.607,1.6072,1.6054,1.6064,269400000.0
2008-11-24 04:35:00,1.6064,1.608,1.6064,1.60735,294000000.0
2008-11-24 04:36:00,1.60765,1.6081,1.60705,1.6081,94400000.0
2008-11-24 04:37:00,1.60815,1.6089,1.6081,1.60875,62400000.0
2008-11-24 04:38:00,1.60885,1.6095,1.608,1.60905,169600000.0
2008-11-24 04:39:00,1.60905,1.60905,1.6086,1.6089,107200000.0
2008-11-24 04:40:00,1.6087,1.6092,1.6083,1.609,84800000.0
2008-11-24 04:41:00,1.609,1.6098,1.6087,1.60875,260000000.0
2008-11-24 04:42:00,1.60875,1.60895,1.6085,1.60895,116400000.0
2008-11-24 04:43:00,1.60895,1.6095,1.60895,1.60925,46800000.0
2008-11-24 04:44:00,1.60905,1.6096,1.6082,1.6095,232000000.0
2008-11-24 04:45:00,1.60945,1.6104,1.60925,1.60985,229200000.0
2008-11-24 04:46:00,1.6098,1.6105,1.6094,1.6105,125200000.0
2008-11-24 04:47:00,1.6104,1.6104,1.60915,1.6097,108400000.0
2008-11-24 04:48:00,1.6098,1.6098,1.60945,1.60945,49000000.0
2008-11-24 04:49:00,1.60945,1.6101,1.60935,1.60985,86000000.0
2008-11-24 04:50:00,1.6099,1.61,1.60895,1.6094,87000000.0
2008-11-24 04:51:00,1.6092,1.60945,1.6092,1.60945,35400000.0
2008-11-24 04:52:00,1.60945,1.6096,1.6088,1.6088,134000000.0
2008-11-24 04:53:00,1.6088,1.6094,1.6086,1.60875,404000000.0
2008-11-24 04:54:00,1.60885,1.60895,1.6086,1.6086,334400000.0
2008-11-24 04:55:00,1.6086,1.6086,1.6086,1.6086,120000000.0
2008-11-24 04:56:00,1.6086,1.6086,1.60735,1.60745,259200000.0
2008-11-24 04:57:00,1.60745,1.6078,1.60725,1.6078,95200000.0
2008-11-24 04:58:00,1.6079,1.608,1.6075,1.60755,73600000.0
2008-11-24 04:59:00,1.6076,1.6076,1.6075,1.6075,92400000.0
2008-11-24 05:00:00,1.6075,1.6075,1.6075,1.6075,74000000.0
2008-11-24 05:01:00,1.6075,1.6075,1.6075,1.6075,54400000.0
2008-11-24 05:02:00,1.6075,1.6075,1.6075,1.6075,88000000.0
2008-11-24 05:03:00,1.6075,1.6075,1.6075,1.6075,11200000.0
2008-11-24 05:04:00,1.6075,1.6075,1.6075,1.6075,4800000.0
2008-11-24 05:05:00,1.6075,1.6075,1.6075,1.6075,70400000.0
2008-11-24 05:06:00,1.6075,1.6075,1.6075,1.6075,41600000.0
2008-11-24 05:07:00,1.6075,1.6075,1.6075,1.6075,49600000.0
2008-11-24 05:08:00,1.6075,1.6075,1.6075,1.6075,19200000.0
2008-11-24 05:09:00,1.6068,1.6068,1.6066,1.6066,6400000.0
2008-11-24 05:10:00,1.6075,1.6075,1.6075,1.6075,6400000.0
2008-11-24 05:11:00,1.6075,1.6075,1.6075,1.6075,14400000.0
2008-11-24 05:12:00,1.6075,1.60805,1.6075,1.6079,7400000.0
2008-11-24 05:13:00,1.6079,1.6079,1.6079,1.6079,1600000.0
2008-11-24 05:14:00,1.6079,1.6079,1.6059,1.606,162400000.0
2008-11-24 05:15:00,1.6063,1.6076,1.6061,1.6076,174600000.0
2008-11-24 05:16:00,1.6076,1.6076,1.6069,1.6069,115600000.0
2008-11-24 05:17:00,1.6069,1.6069,1.6068,1.6069,172800000.0
2008-11-24 05:18:00,1.6069,1.60745,1.6069,1.60705,292800000.0
2008-11-24 05:19:00,1.60755,1.60805,1.6066,1.607,268000000.0
2008-11-24 05:20:00,1.6066,1.60835,1.6066,1.6079,279600000.0
2008-11-24 05:21:00,1.6079,1.6081,1.6077,1.6079,243200000.0
2008-11-24 05:22:00,1.6077,1.6079,1.6072,1.6079,400000000.0
2008-11-24 05:23:00,1.6079,1.60805,1.6077,1.6077,216000000.0
2008-11-24 05:24:00,1.6077,1.6079,1.6072,1.6079,264000000.0
2008-11-24 05:25:00,1.6079,1.6088,1.6079,1.6079,220200000.0
2008-11-24 05:26:00,1.608,1.6088,1.6079,1.6086,43200000.0
2008-11-24 05:27:00,1.60855,1.6095,1.6084,1.609,128700000.0
2008-11-24 05:28:00,1.6088,1.6088,1.6083,1.6083,72000000.0
2008-11-24 05:29:00,1.60845,1.6085,1.6083,1.60835,14400000.0
2008-11-24 05:30:00,1.6084,1.6084,1.6083,1.6083,27200000.0
2008-11-24 05:31:00,1.6083,1.6085,1.6083,1.6085,20800000.0
2008-11-24 05:32:00,1.6085,1.6085,1.6083,1.60835,9600000.0
2008-11-24 05:33:00,1.6066,1.6073,1.6043,1.6045,121600000.0
2008-11-24 05:34:00,1.6085,1.6089,1.60835,1.60845,121600000.0
2008-11-24 05:35:00,1.6085,1.6085,1.6083,1.6083,20800000.0
2008-11-24 05:36:00,1.6083,1.6083,1.6083,1.6083,12800000.0
2008-11-24 05:37:00,1.60845,1.6086,1.6083,1.6085,27200000.0
2008-11-24 05:38:00,1.60845,1.60875,1.6083,1.6083,40000000.0
2008-11-24 05:39:00,1.6083,1.6083,1.6083,1.6083,24000000.0
2008-11-24 05:40:00,1.6083,1.6083,1.6083,1.6083,11200000.0
2008-11-24 05:41:00,1.6083,1.6083,1.6083,1.6083,24000000.0
2008-11-24 05:42:00,1.6083,1.6083,1.6061,1.6061,57800001.0
2008-11-24 05:43:00,1.60605,1.6083,1.60565,1.60565,25600000.0
2008-11-24 05:44:00,1.6058,1.6083,1.6057,1.6083,100000000.0
2008-11-24 05:45:00,1.6083,1.6083,1.6078,1.6079,74600001.0
2008-11-24 05:46:00,1.6079,1.6081,1.6079,1.6081,64800000.0
2008-11-24 05:47:00,1.6083,1.6083,1.6081,1.6081,34000000.0
2008-11-24 05:48:00,1.6081,1.6083,1.6081,1.6083,28400000.0
2008-11-24 05:49:00,1.6083,1.6083,1.6083,1.6083,4800000.0
2008-11-24 05:50:00,1.6083,1.6083,1.6083,1.6083,17600000.0
2008-11-24 05:51:00,1.6083,1.6083,1.6083,1.6083,12800000.0
2008-11-24 05:52:00,1.6083,1.6083,1.6083,1.6083,19200000.0
2008-11-24 05:53:00,1.6083,1.6083,1.6083,1.6083,35200000.0
2008-11-24 05:54:00,1.6083,1.6083,1.60705,1.6081,139600000.0
2008-11-24 05:55:00,1.6081,1.6083,1.608,1.6081,213600000.0
2008-11-24 05:56:00,1.6081,1.6083,1.6081,1.6081,132000000.0
2008-11-24 05:57:00,1.608,1.6083,1.6067,1.60675,244000000.0
2008-11-24 05:58:00,1.60675,1.6068,1.6066,1.6067,101600000.0
2008-11-24 05:59:00,1.60675,1.60675,1.6067,1.6067,6400000.0
2008-11-24 06:00:00,1.6067,1.6067,1.6064,1.6064,40000000.0
2008-11-24 06:01:00,1.6065,1.6083,1.6064,1.60825,78400000.0
2008-11-24 06:02:00,1.6082,1.6082,1.60775,1.60795,56000000.0
2008-11-24 06:03:00,1.60815,1.60825,1.6079,1.6079,38400000.0
2008-11-24 06:04:00,1.6078,1.6078,1.6077,1.6077,125600000.0
2008-11-24 06:05:00,1.6077,1.6077,1.6059,1.606,161000000.0
2008-11-24 06:06:00,1.60605,1.6071,1.60605,1.60675,29600000.0
2008-11-24 06:07:00,1.60675,1.60675,1.6064,1.6064,25600000.0
2008-11-24 06:08:00,1.6068,1.6068,1.6068,1.6068,3200000.0
2008-11-24 06:09:00,1.6068,1.6068,1.60635,1.60635,28800000.0
2008-11-24 06:10:00,1.60635,1.6073,1.6063,1.6073,45600000.0
2008-11-24 06:11:00,1.6073,1.6073,1.6066,1.6066,26400000.0
2008-11-24 06:12:00,1.60685,1.60725,1.60675,1.6068,27200000.0
2008-11-24 06:13:00,1.60675,1.6068,1.6059,1.606,94400000.0
2008-11-24 06:14:00,1.60605,1.60605,1.6058,1.6058,171200000.0
2008-11-24 06:15:00,1.6058,1.6058,1.6058,1.6058,200000000.0
2008-11-24 06:16:00,1.6058,1.6058,1.6058,1.6058,200000000.0
2008-11-24 06:17:00,1.6058,1.6058,1.6058,1.6058,179200000.0
2008-11-24 06:18:00,1.6058,1.6063,1.6058,1.6061,40000000.0
2008-11-24 06:19:00,1.6061,1.6061,1.6058,1.60585,121600000.0
2008-11-24 06:20:00,1.6058,1.60625,1.6058,1.60625,124800000.0
2008-11-24 06:21:00,1.6063,1.60655,1.60595,1.606,65600000.0
2008-11-24 06:22:00,1.6059,1.6059,1.6059,1.6059,24000000.0
2008-11-24 06:23:00,1.606,1.60635,1.6059,1.60605,93200000.0
2008-11-24 06:24:00,1.60605,1.6065,1.6056,1.6064,94400000.0
2008-11-24 06:25:00,1.60625,1.60655,1.60595,1.60645,106000000.0
2008-11-24 06:26:00,1.60645,1.60645,1.60595,1.6061,74000000.0
2008-11-24 06:27:00,1.6061,1.6061,1.6057,1.60585,46400000.0
2008-11-24 06:28:00,1.6059,1.60595,1.60515,1.60555,37600000.0
2008-11-24 06:29:00,1.60555,1.60565,1.6055,1.60555,19200000.0
2008-11-24 06:30:00,1.6057,1.60625,1.60555,1.6062,61200000.0
2008-11-24 06:31:00,1.60625,1.6066,1.6058,1.60645,82400000.0
2008-11-24 06:32:00,1.60645,1.6072,1.60645,1.60685,118000000.0
2008-11-24 06:33:00,1.60685,1.60735,1.6051,1.6051,243600000.0
2008-11-24 06:34:00,1.6051,1.6051,1.6026,1.6027,243200000.0
2008-11-24 06:35:00,1.60275,1.6047,1.6019,1.60195,246800000.0
2008-11-24 06:36:00,1.602,1.60425,1.602,1.6041,76800000.0
2008-11-24 06:37:00,1.60425,1.6055,1.6041,1.6044,174400000.0
2008-11-24 06:38:00,1.6044,1.6047,1.6032,1.60355,308800000.0
2008-11-24 06:39:00,1.6034,1.60435,1.6034,1.60425,144000000.0
2008-11-24 06:40:00,1.6042,1.60425,1.6027,1.6028,1435599991.0
2008-11-24 06:41:00,1.60295,1.60415,1.6028,1.60395,215600000.0
2008-11-24 06:42:00,1.604,1.6049,1.60385,1.6042,67200000.0
2008-11-24 06:43:00,1.6041,1.6041,1.6028,1.6029,285600001.0
2008-11-24 06:44:00,1.6031,1.6031,1.6026,1.60295,49600000.0
2008-11-24 06:45:00,1.60295,1.604,1.60285,1.6039,93600000.0
2008-11-24 06:46:00,1.60385,1.60385,1.6028,1.6031,76800000.0
2008-11-24 06:47:00,1.60305,1.60325,1.6028,1.6031,38400000.0
2008-11-24 06:48:00,1.60305,1.6037,1.60305,1.6034,51200000.0
2008-11-24 06:49:00,1.60345,1.6035,1.6023,1.6023,74600000.0
2008-11-24 06:50:00,1.60225,1.60225,1.6016,1.6016,468800000.0
2008-11-24 06:51:00,1.6016,1.603,1.6016,1.60225,280000000.0
2008-11-24 06:52:00,1.60245,1.6025,1.6008,1.6021,144800000.0
2008-11-24 06:53:00,1.60205,1.6023,1.6017,1.602,115200000.0
2008-11-24 06:54:00,1.602,1.602,1.601,1.601,123200000.0
2008-11-24 06:55:00,1.6011,1.6014,1.601,1.6011,64000000.0
2008-11-24 06:56:00,1.60125,1.6024,1.60125,1.60215,148800000.0
2008-11-24 06:57:00,1.6022,1.6024,1.60155,1.60185,124800000.0
2008-11-24 06:58:00,1.60185,1.6023,1.6017,1.6023,98400000.0
2008-11-24 06:59:00,1.6022,1.6032,1.602,1.60315,57600000.0
2008-11-24 07:00:00,1.6028,1.6032,1.60255,1.603,58000000.0
2008-11-24 07:01:00,1.6029,1.603,1.6029,1.603,19200000.0
2008-11-24 07:02:00,1.6029,1.6032,1.6028,1.603,38400000.0
2008-11-24 07:03:00,1.6031,1.6034,1.6028,1.6028,44800000.0
2008-11-24 07:04:00,1.6028,1.6028,1.6028,1.6028,36000000.0
2008-11-24 07:05:00,1.6028,1.6028,1.6018,1.6028,100800000.0
2008-11-24 07:06:00,1.6028,1.6028,1.6028,1.6028,256800000.0
2008-11-24 07:07:00,1.6028,1.6028,1.6028,1.6028,98400000.0
2008-11-24 07:08:00,1.6028,1.6028,1.6028,1.6028,24000000.0
2008-11-24 07:09:00,1.6028,1.6028,1.6028,1.6028,77600000.0
2008-11-24 07:10:00,1.6028,1.60315,1.6028,1.6028,75200000.0
2008-11-24 07:11:00,1.60285,1.603,1.6028,1.6028,55200000.0
2008-11-24 07:12:00,1.6028,1.6028,1.6028,1.6028,7200000.0
2008-11-24 07:13:00,1.6028,1.6028,1.6028,1.6028,26400000.0
2008-11-24 07:14:00,1.6028,1.6028,1.6028,1.6028,98400000.0
2008-11-24 07:15:00,1.6028,1.6028,1.6028,1.6028,124800000.0
2008-11-24 07:16:00,1.6028,1.60335,1.6028,1.60335,86400000.0
2008-11-24 07:17:00,1.6035,1.60505,1.6035,1.6047,132840000.0
2008-11-24 07:18:00,1.60485,1.60515,1.6047,1.60515,19200000.0
2008-11-24 07:19:00,1.60515,1.60515,1.6042,1.60435,41600000.0
2008-11-24 07:20:00,1.6044,1.60595,1.6044,1.6045,118400000.0
2008-11-24 07:21:00,1.60445,1.60575,1.6044,1.60495,62400000.0
2008-11-24 07:22:00,1.605,1.605,1.605,1.605,1600000.0
2008-11-24 07:23:00,1.60505,1.6053,1.60505,1.6053,9600000.0
2008-11-24 07:24:00,1.6053,1.6053,1.605,1.60505,18400000.0
2008-11-24 07:25:00,1.6051,1.6051,1.60415,1.60425,59200000.0
2008-11-24 07:26:00,1.6043,1.6043,1.6041,1.6043,54000000.0
2008-11-24 07:27:00,1.60415,1.60415,1.6041,1.6041,28800000.0
2008-11-24 07:28:00,1.6041,1.6041,1.604,1.6041,13000000.0
2008-11-24 07:29:00,1.604,1.6041,1.6039,1.6041,59200000.0
2008-11-24 07:30:00,1.6041,1.6041,1.6041,1.6041,9000000.0
2008-11-24 07:31:00,1.6041,1.6041,1.6041,1.6041,25000000.0
2008-11-24 07:32:00,1.6041,1.6041,1.6041,1.6041,47000000.0
2008-11-24 07:33:00,1.6041,1.6041,1.6041,1.6041,20000000.0
2008-11-24 07:34:00,1.6041,1.6041,1.6041,1.6041,17000000.0
2008-11-24 07:35:00,1.6041,1.6041,1.6041,1.6041,14000000.0
2008-11-24 07:36:00,1.6041,1.6041,1.604,1.6041,49000000.0
2008-11-24 07:37:00,1.6041,1.6041,1.6041,1.6041,8000000.0
2008-11-24 07:38:00,1.6041,1.6041,1.6041,1.6041,20000000.0
2008-11-24 07:39:00,1.6041,1.6041,1.6029,1.6029,103600000.0
2008-11-24 07:40:00,1.6029,1.6035,1.6029,1.6035,82400000.0
2008-11-24 07:41:00,1.6035,1.6035,1.6029,1.6029,47200000.0
2008-11-24 07:42:00,1.6029,1.6029,1.6029,1.6029,28800000.0
2008-11-24 07:43:00,1.6029,1.6029,1.6029,1.6029,57600000.0
2008-11-24 07:44:00,1.6029,1.6029,1.6029,1.6029,26400000.0
2008-11-24 07:45:00,1.6029,1.6029,1.6029,1.6029,7200000.0
2008-11-24 07:46:00,1.6029,1.604,1.6023,1.6039,160800000.0
2008-11-24 07:47:00,1.6039,1.6039,1.6029,1.6029,82400000.0
2008-11-24 07:48:00,1.6029,1.6029,1.6029,1.6029,132000000.0
2008-11-24 07:49:00,1.6029,1.6029,1.6029,1.6029,108000000.0
2008-11-24 07:50:00,1.6029,1.60325,1.6029,1.6029,92000000.0
2008-11-24 07:51:00,1.6029,1.60295,1.6029,1.6029,157600000.0
2008-11-24 07:52:00,1.6029,1.60305,1.6029,1.6029,107200000.0
2008-11-24 07:53:00,1.6029,1.6029,1.6029,1.6029,104800000.0
2008-11-24 07:54:00,1.6029,1.6032,1.6029,1.60295,44800000.0
2008-11-24 07:55:00,1.603,1.60315,1.6029,1.603,32000000.0
2008-11-24 07:56:00,1.60295,1.6033,1.6029,1.6029,132800000.0
2008-11-24 07:57:00,1.6029,1.6029,1.6029,1.6029,74400000.0
2008-11-24 07:58:00,1.6029,1.6029,1.6029,1.6029,79200000.0
2008-11-24 07:59:00,1.6029,1.6029,1.6029,1.6029,94400000.0
2008-11-24 08:00:00,1.60295,1.60325,1.6029,1.6032,77600000.0
2008-11-24 08:01:00,1.60325,1.6045,1.60325,1.6042,80000000.0
2008-11-24 08:02:00,1.60415,1.6052,1.60415,1.60515,150040000.0
2008-11-24 08:03:00,1.60525,1.6053,1.60485,1.60505,68800000.0
2008-11-24 08:04:00,1.60505,1.6051,1.60495,1.60505,28800000.0
2008-11-24 08:05:00,1.60515,1.6054,1.6048,1.60485,38400000.0
2008-11-24 08:06:00,1.605,1.6052,1.60475,1.6048,38400000.0
2008-11-24 08:07:00,1.60485,1.60495,1.60485,1.6049,12800000.0
2008-11-24 08:08:00,1.60485,1.6049,1.6045,1.6045,105600000.0
2008-11-24 08:09:00,1.6045,1.6045,1.6045,1.6045,16000000.0
2008-11-24 08:10:00,1.6045,1.60495,1.6045,1.6045,120000000.0
2008-11-24 08:11:00,1.6045,1.6049,1.6045,1.6047,51200000.0
2008-11-24 08:12:00,1.60465,1.6048,1.60465,1.60475,8000000.0
2008-11-24 08:13:00,1.6049,1.6051,1.6049,1.6051,9600000.0
2008-11-24 08:14:00,1.60505,1.6053,1.605,1.60525,43200000.0
2008-11-24 08:15:00,1.60535,1.6056,1.6053,1.60555,32000000.0
2008-11-24 08:16:00,1.6056,1.6058,1.60555,1.60575,80000000.0
2008-11-24 08:17:00,1.6058,1.6062,1.6057,1.6062,67200000.0
2008-11-24 08:18:00,1.6062,1.6072,1.6062,1.60695,113600000.0
2008-11-24 08:19:00,1.607,1.6073,1.6067,1.6067,57600000.0
2008-11-24 08:20:00,1.60655,1.6087,1.6065,1.6087,185600000.0
2008-11-24 08:21:00,1.6085,1.6085,1.60765,1.6078,87400000.0
2008-11-24 08:22:00,1.6077,1.60865,1.6077,1.6085,91200000.0
2008-11-24 08:23:00,1.60865,1.6087,1.60815,1.60825,96000000.0
2008-11-24 08:24:00,1.6084,1.6084,1.6068,1.6068,127000000.0
2008-11-24 08:25:00,1.608,1.608,1.6077,1.608,312500000.0
2008-11-24 08:26:00,1.6078,1.608,1.6068,1.6068,153000000.0
2008-11-24 08:27:00,1.606,1.6061,1.6053,1.60595,134400000.0
2008-11-24 08:28:00,1.6059,1.60675,1.60575,1.60575,86400000.0
2008-11-24 08:29:00,1.6058,1.60595,1.6055,1.60565,146400000.0
2008-11-24 08:30:00,1.60565,1.60565,1.6055,1.6056,16000000.0
2008-11-24 08:31:00,1.6056,1.6058,1.6055,1.6055,267200000.0
2008-11-24 08:32:00,1.60555,1.6061,1.6055,1.6061,59200000.0
2008-11-24 08:33:00,1.6059,1.60595,1.60555,1.60595,43200000.0
2008-11-24 08:34:00,1.60575,1.6059,1.6055,1.6059,114400000.0
2008-11-24 08:35:00,1.60605,1.60725,1.60605,1.60725,100200000.0
2008-11-24 08:36:00,1.6072,1.6072,1.6062,1.6062,46400000.0
2008-11-24 08:37:00,1.6062,1.60745,1.6062,1.60735,41000000.0
2008-11-24 08:38:00,1.60735,1.6081,1.60735,1.6079,106400000.0
2008-11-24 08:39:00,1.60795,1.60845,1.60795,1.6083,121000000.0
2008-11-24 08:40:00,1.6083,1.60845,1.6081,1.6083,145600000.0
2008-11-24 08:41:00,1.6083,1.6085,1.6083,1.6083,107200000.0
2008-11-24 08:42:00,1.6083,1.6083,1.6083,1.6083,110400000.0
2008-11-24 08:43:00,1.6083,1.6083,1.6083,1.6083,48000000.0
2008-11-24 08:44:00,1.6083,1.6083,1.6083,1.6083,62400000.0
2008-11-24 08:45:00,1.6083,1.6083,1.6083,1.6083,52800000.0
2008-11-24 08:46:00,1.6083,1.6083,1.6083,1.6083,110400000.0
2008-11-24 08:47:00,1.6083,1.6083,1.6083,1.6083,86400000.0
2008-11-24 08:48:00,1.6083,1.6083,1.6083,1.6083,72000000.0
2008-11-24 08:49:00,1.6083,1.60865,1.6083,1.6083,171200000.0
2008-11-24 08:50:00,1.6083,1.60865,1.6083,1.60835,100800000.0
2008-11-24 08:51:00,1.60835,1.60835,1.6083,1.6083,51200000.0
2008-11-24 08:52:00,1.6083,1.6083,1.6083,1.6083,72000000.0
2008-11-24 08:53:00,1.6083,1.6084,1.6081,1.6081,408000000.0
2008-11-24 08:54:00,1.6081,1.6083,1.6071,1.608,623999995.0
2008-11-24 08:55:00,1.608,1.6083,1.6079,1.6082,611199995.0
2008-11-24 08:56:00,1.6083,1.6083,1.607,1.6079,755999989.0
2008-11-24 08:57:00,1.60715,1.6083,1.6065,1.6065,677200005.0
2008-11-24 08:58:00,1.6065,1.6065,1.6065,1.6065,192000000.0
2008-11-24 08:59:00,1.6065,1.60765,1.6065,1.60765,154000000.0
2008-11-24 09:00:00,1.6076,1.6077,1.6074,1.6074,40000000.0
2008-11-24 09:01:00,1.6074,1.6074,1.6072,1.6074,27400000.0
2008-11-24 09:02:00,1.6072,1.6074,1.60595,1.6071,102600000.0
2008-11-24 09:03:00,1.607,1.6071,1.6058,1.6059,62400000.0
2008-11-24 09:04:00,1.60585,1.60585,1.6055,1.6055,86400000.0
2008-11-24 09:05:00,1.6055,1.6059,1.6054,1.6057,83200000.0
2008-11-24 09:06:00,1.6057,1.6059,1.6056,1.60585,59200000.0
2008-11-24 09:07:00,1.6059,1.6059,1.6055,1.6055,145600000.0
2008-11-24 09:08:00,1.6055,1.6089,1.6055,1.6085,283600000.0
2008-11-24 09:09:00,1.60815,1.60825,1.60725,1.6076,175200000.0
2008-11-24 09:10:00,1.60755,1.6095,1.60755,1.6086,149000000.0
2008-11-24 09:11:00,1.60855,1.6088,1.60825,1.60845,86400000.0
2008-11-24 09:12:00,1.6084,1.6085,1.60825,1.6084,51200000.0
2008-11-24 09:13:00,1.60845,1.6088,1.6082,1.6087,107200000.0
2008-11-24 09:14:00,1.6087,1.6088,1.60835,1.60875,62400000.0
2008-11-24 09:15:00,1.6088,1.6089,1.6083,1.60845,105600000.0
2008-11-24 09:16:00,1.6084,1.60885,1.6082,1.6082,144600000.0
2008-11-24 09:17:00,1.6082,1.6089,1.6082,1.60855,79400000.0
2008-11-24 09:18:00,1.60855,1.6086,1.6072,1.6082,61600000.0
2008-11-24 09:19:00,1.6082,1.6082,1.6072,1.6072,143200000.0
2008-11-24 09:20:00,1.6072,1.6082,1.6056,1.6059,265600000.0
2008-11-24 09:21:00,1.606,1.6067,1.606,1.6063,102400000.0
2008-11-24 09:22:00,1.60635,1.6064,1.60595,1.6061,144000000.0
2008-11-24 09:23:00,1.6061,1.60675,1.60605,1.6064,84800000.0
2008-11-24 09:24:00,1.6064,1.60645,1.60525,1.60525,124000000.0
2008-11-24 09:25:00,1.60505,1.60585,1.60475,1.60585,187200000.0
2008-11-24 09:26:00,1.606,1.6064,1.6046,1.60505,139200000.0
2008-11-24 09:27:00,1.6051,1.6056,1.60505,1.6053,81600000.0
2008-11-24 09:28:00,1.6054,1.6058,1.60515,1.6056,121600000.0
2008-11-24 09:29:00,1.6054,1.60655,1.60535,1.6061,151400000.0
2008-11-24 09:30:00,1.60615,1.60635,1.60585,1.60635,122200000.0
2008-11-24 09:31:00,1.60625,1.6068,1.60615,1.60665,208000000.0
2008-11-24 09:32:00,1.60665,1.60675,1.60635,1.60655,142400000.0
2008-11-24 09:33:00,1.60655,1.6067,1.60635,1.60655,59200000.0
2008-11-24 09:34:00,1.60655,1.60655,1.6062,1.6065,49600000.0
2008-11-24 09:35:00,1.6063,1.6065,1.60585,1.6063,75800000.0
2008-11-24 09:36:00,1.606,1.6066,1.6059,1.60645,95200000.0
2008-11-24 09:37:00,1.60645,1.60655,1.60615,1.6065,89200000.0
2008-11-24 09:38:00,1.6064,1.6064,1.6062,1.6063,33800000.0
2008-11-24 09:39:00,1.60625,1.6064,1.606,1.60605,48200000.0
2008-11-24 09:40:00,1.6061,1.6067,1.60605,1.60615,58400000.0
2008-11-24 09:41:00,1.60625,1.60705,1.6062,1.607,124400000.0
2008-11-24 09:42:00,1.6071,1.60725,1.60625,1.60635,115200000.0
2008-11-24 09:43:00,1.6064,1.6067,1.60575,1.606,219200000.0
2008-11-24 09:44:00,1.606,1.6073,1.60595,1.6066,224000000.0
2008-11-24 09:45:00,1.60685,1.60725,1.60575,1.6058,220800000.0
2008-11-24 09:46:00,1.60575,1.6069,1.60505,1.6052,270400000.0
2008-11-24 09:47:00,1.60505,1.6051,1.6041,1.6048,182200000.0
2008-11-24 09:48:00,1.6047,1.6048,1.60385,1.60415,146000000.0
2008-11-24 09:49:00,1.60385,1.60415,1.60315,1.6036,231600000.0
2008-11-24 09:50:00,1.6036,1.6036,1.6022,1.60325,192200000.0
2008-11-24 09:51:00,1.60325,1.6034,1.60285,1.60305,60800000.0
2008-11-24 09:52:00,1.603,1.60315,1.60185,1.602,223200000.0
2008-11-24 09:53:00,1.60205,1.6022,1.59975,1.59985,265600000.0
2008-11-24 09:54:00,1.5999,1.6006,1.5985,1.59855,160000000.0
2008-11-24 09:55:00,1.59855,1.59855,1.597,1.59775,265600000.0
2008-11-24 09:56:00,1.59775,1.59835,1.5974,1.5976,191200000.0
2008-11-24 09:57:00,1.59765,1.59775,1.597,1.5977,224400000.0
2008-11-24 09:58:00,1.5977,1.59815,1.59725,1.59775,179400000.0
2008-11-24 09:59:00,1.598,1.5983,1.597,1.5974,188400000.0
2008-11-24 10:00:00,1.5974,1.5983,1.5961,1.5983,214200000.0
2008-11-24 10:01:00,1.5982,1.59875,1.59775,1.59855,121200000.0
2008-11-24 10:02:00,1.59855,1.60005,1.59825,1.60005,180400000.0
2008-11-24 10:03:00,1.60005,1.6003,1.599,1.59905,274400000.0
2008-11-24 10:04:00,1.59905,1.59955,1.5983,1.5993,233200000.0
2008-11-24 10:05:00,1.5993,1.59975,1.599,1.5994,197000000.0
2008-11-24 10:06:00,1.59945,1.59945,1.5988,1.59905,159400000.0
2008-11-24 10:07:00,1.59905,1.5999,1.59905,1.59955,160600000.0
2008-11-24 10:08:00,1.5996,1.59965,1.59895,1.5991,156800000.0
2008-11-24 10:09:00,1.5991,1.60055,1.59895,1.60045,224000000.0
2008-11-24 10:10:00,1.6004,1.60145,1.6004,1.60115,121800000.0
2008-11-24 10:11:00,1.60115,1.60305,1.6011,1.60265,193400000.0
2008-11-24 10:12:00,1.60265,1.60265,1.6016,1.6016,385600000.0
2008-11-24 10:13:00,1.6016,1.6018,1.6016,1.60175,581800000.0
2008-11-24 10:14:00,1.6018,1.60235,1.60165,1.6021,175400000.0
2008-11-24 10:15:00,1.60215,1.60265,1.60205,1.6026,199600000.0
2008-11-24 10:16:00,1.60265,1.60265,1.6017,1.6017,951400002.0
2008-11-24 10:17:00,1.6017,1.6029,1.6017,1.6027,760800000.0
2008-11-24 10:18:00,1.6027,1.6027,1.60065,1.6012,214600000.0
2008-11-24 10:19:00,1.6012,1.60135,1.6009,1.6012,180200000.0
2008-11-24 10:20:00,1.6011,1.60155,1.6004,1.6004,231200000.0
2008-11-24 10:21:00,1.60065,1.60175,1.6005,1.6012,153800000.0
2008-11-24 10:22:00,1.6012,1.60175,1.60095,1.6017,169200000.0
2008-11-24 10:23:00,1.60165,1.60185,1.6015,1.6015,109400000.0
2008-11-24 10:24:00,1.6015,1.6015,1.6004,1.6009,111000000.0
2008-11-24 10:25:00,1.6007,1.601,1.6004,1.60055,130800000.0
2008-11-24 10:26:00,1.6007,1.6011,1.6007,1.6008,64400000.0
2008-11-24 10:27:00,1.6008,1.6008,1.59995,1.6,127800000.0
2008-11-24 10:28:00,1.60015,1.60075,1.60005,1.6005,157000000.0
2008-11-24 10:29:00,1.6005,1.6014,1.6005,1.60125,148000000.0
2008-11-24 10:30:00,1.60125,1.60145,1.601,1.60125,197000000.0
2008-11-24 10:31:00,1.60135,1.6014,1.60105,1.6014,136200000.0
2008-11-24 10:32:00,1.6013,1.6016,1.60045,1.60045,179400000.0
2008-11-24 10:33:00,1.6004,1.6011,1.6004,1.6009,149800000.0
2008-11-24 10:34:00,1.6009,1.60125,1.6009,1.6012,114000000.0
2008-11-24 10:35:00,1.6012,1.60135,1.601,1.601,177600000.0
2008-11-24 10:36:00,1.601,1.6012,1.601,1.60105,123600000.0
2008-11-24 10:37:00,1.60105,1.6012,1.601,1.601,118400000.0
2008-11-24 10:38:00,1.601,1.601,1.60025,1.601,192000000.0
2008-11-24 10:39:00,1.601,1.601,1.601,1.601,100800000.0
2008-11-24 10:40:00,1.601,1.601,1.601,1.601,49600000.0
2008-11-24 10:41:00,1.601,1.60115,1.59975,1.59975,285300000.0
2008-11-24 10:42:00,1.59985,1.60025,1.59985,1.6,161600000.0
2008-11-24 10:43:00,1.60005,1.60005,1.59905,1.59905,146000000.0
2008-11-24 10:44:00,1.599,1.5996,1.599,1.5995,208800000.0
2008-11-24 10:45:00,1.59945,1.5996,1.5992,1.5995,184000000.0
2008-11-24 10:46:00,1.5995,1.5996,1.5993,1.59945,149800000.0
2008-11-24 10:47:00,1.59945,1.5995,1.5993,1.5993,130600000.0
2008-11-24 10:48:00,1.59945,1.60115,1.5993,1.6006,195600000.0
2008-11-24 10:49:00,1.6006,1.6008,1.60015,1.60015,166600000.0
2008-11-24 10:50:00,1.60025,1.60025,1.59955,1.59975,127400000.0
2008-11-24 10:51:00,1.5998,1.6,1.5987,1.5987,211200000.0
2008-11-24 10:52:00,1.5987,1.5993,1.59775,1.5986,227400000.0
2008-11-24 10:53:00,1.5987,1.5994,1.5986,1.5988,147200000.0
2008-11-24 10:54:00,1.59895,1.59955,1.5989,1.59955,97600000.0
2008-11-24 10:55:00,1.59975,1.6001,1.5991,1.5996,237240000.0
2008-11-24 10:56:00,1.5996,1.6004,1.5994,1.59945,134400000.0
2008-11-24 10:57:00,1.59945,1.6001,1.59945,1.5998,143600000.0
2008-11-24 10:58:00,1.59985,1.6,1.5994,1.5999,147400000.0
2008-11-24 10:59:00,1.59995,1.6011,1.5997,1.601,100800000.0
2008-11-24 11:00:00,1.601,1.60235,1.59835,1.6014,284600000.0
2008-11-24 11:01:00,1.6014,1.6026,1.60135,1.6025,260200000.0
2008-11-24 11:02:00,1.6024,1.6036,1.6024,1.60335,185600000.0
2008-11-24 11:03:00,1.60335,1.6035,1.6022,1.60245,257000000.0
2008-11-24 11:04:00,1.60245,1.60325,1.60205,1.60235,257800000.0
2008-11-24 11:05:00,1.6023,1.60345,1.602,1.6034,203600000.0
2008-11-24 11:06:00,1.6034,1.6034,1.6022,1.6023,213200000.0
2008-11-24 11:07:00,1.60225,1.6026,1.6015,1.6016,138399998.0
2008-11-24 11:08:00,1.60165,1.60235,1.6013,1.6013,344799996.0
2008-11-24 11:09:00,1.6013,1.6023,1.601,1.6015,166600000.0
2008-11-24 11:10:00,1.60145,1.60185,1.6009,1.60175,227800000.0
2008-11-24 11:11:00,1.60175,1.6024,1.6013,1.6019,356200000.0
2008-11-24 11:12:00,1.6019,1.60295,1.6019,1.6021,220800000.0
2008-11-24 11:13:00,1.6021,1.6041,1.6021,1.604,197400000.0
2008-11-24 11:14:00,1.604,1.60405,1.60255,1.6027,254200000.0
2008-11-24 11:15:00,1.6027,1.6035,1.60255,1.60265,167600000.0
2008-11-24 11:16:00,1.6025,1.60395,1.60245,1.6039,231000000.0
2008-11-24 11:17:00,1.60385,1.6039,1.60325,1.6033,239400000.0
2008-11-24 11:18:00,1.6033,1.6033,1.6025,1.6027,191400000.0
2008-11-24 11:19:00,1.6027,1.6033,1.6019,1.6019,1539399997.0
2008-11-24 11:20:00,1.6054,1.6056,1.605,1.6053,247199998.0
2008-11-24 11:21:00,1.60195,1.60225,1.6018,1.60215,247199998.0
2008-11-24 11:22:00,1.6021,1.6026,1.60195,1.60215,220800000.0
2008-11-24 11:23:00,1.60215,1.6027,1.60165,1.6027,146600000.0
2008-11-24 11:24:00,1.6028,1.60355,1.60275,1.60345,183200000.0
2008-11-24 11:25:00,1.60335,1.60355,1.6029,1.60295,195400000.0
2008-11-24 11:26:00,1.60295,1.6041,1.6029,1.60405,257200000.0
2008-11-24 11:27:00,1.60405,1.6048,1.6036,1.6048,194000000.0
2008-11-24 11:28:00,1.60475,1.60505,1.60345,1.6036,188200000.0
2008-11-24 11:29:00,1.6036,1.6037,1.6,1.60085,319600000.0
2008-11-24 11:30:00,1.6011,1.6032,1.6011,1.6014,171100000.0
2008-11-24 11:31:00,1.60165,1.6021,1.6013,1.60175,197400000.0
2008-11-24 11:32:00,1.6017,1.6018,1.601,1.6015,204000000.0
2008-11-24 11:33:00,1.6015,1.6016,1.60095,1.6012,152800000.0
2008-11-24 11:34:00,1.60125,1.6017,1.60115,1.6016,150600000.0
2008-11-24 11:35:00,1.6016,1.60215,1.60085,1.601,232600000.0
2008-11-24 11:36:00,1.60095,1.60095,1.6004,1.6007,216000000.0
2008-11-24 11:37:00,1.60065,1.60075,1.5991,1.59965,245600000.0
2008-11-24 11:38:00,1.59965,1.60055,1.59965,1.6005,213800000.0
2008-11-24 11:39:00,1.6006,1.6016,1.60015,1.6011,184000000.0
2008-11-24 11:40:00,1.60115,1.6017,1.601,1.6015,198400000.0
2008-11-24 11:41:00,1.60145,1.60165,1.6012,1.6014,199600000.0
2008-11-24 11:42:00,1.60135,1.60135,1.60055,1.6013,178600000.0
2008-11-24 11:43:00,1.6013,1.60165,1.60085,1.60155,199200000.0
2008-11-24 11:44:00,1.6016,1.602,1.60135,1.6015,161200000.0
2008-11-24 11:45:00,1.6015,1.6019,1.6007,1.6009,596800001.0
2008-11-24 11:46:00,1.60085,1.6012,1.6004,1.6004,204000000.0
2008-11-24 11:47:00,1.6004,1.6005,1.6002,1.6005,136000000.0
2008-11-24 11:48:00,1.6005,1.60135,1.6004,1.60105,161000000.0
2008-11-24 11:49:00,1.60095,1.6016,1.6007,1.60145,242600000.0
2008-11-24 11:50:00,1.60145,1.60155,1.6011,1.6013,230600000.0
2008-11-24 11:51:00,1.6013,1.60135,1.6001,1.6001,390600000.0
2008-11-24 11:52:00,1.6001,1.6001,1.59925,1.5995,346000000.0
2008-11-24 11:53:00,1.5995,1.59975,1.59855,1.59905,230000000.0
2008-11-24 11:54:00,1.59905,1.60005,1.59905,1.5996,174400000.0
2008-11-24 11:55:00,1.5996,1.6,1.599,1.59985,222800000.0
2008-11-24 11:56:00,1.5999,1.60095,1.59955,1.6001,243600000.0
2008-11-24 11:57:00,1.6001,1.6024,1.6001,1.6021,296200000.0
2008-11-24 11:58:00,1.6021,1.6032,1.6015,1.60315,232600000.0
2008-11-24 11:59:00,1.6034,1.60395,1.60295,1.60295,220800000.0
2008-11-24 12:00:00,1.6029,1.60355,1.6027,1.60345,162600000.0
2008-11-24 12:01:00,1.60345,1.60345,1.60305,1.6032,161000000.0
2008-11-24 12:02:00,1.6032,1.60405,1.6032,1.60335,206000000.0
2008-11-24 12:03:00,1.60345,1.6037,1.6024,1.6029,285000000.0
2008-11-24 12:04:00,1.6029,1.6029,1.6026,1.6027,192200000.0
2008-11-24 12:05:00,1.6027,1.6027,1.6024,1.6024,233600000.0
2008-11-24 12:06:00,1.60245,1.603,1.6024,1.60285,174400000.0
2008-11-24 12:07:00,1.60285,1.6033,1.60265,1.6032,193000000.0
2008-11-24 12:08:00,1.6032,1.60395,1.6028,1.60375,250600000.0
2008-11-24 12:09:00,1.60375,1.6049,1.603,1.6042,268200000.0
2008-11-24 12:10:00,1.6042,1.6063,1.6042,1.60585,278400000.0
2008-11-24 12:11:00,1.60585,1.60585,1.605,1.60525,809799998.0
2008-11-24 12:12:00,1.6053,1.60625,1.60495,1.6061,211600000.0
2008-11-24 12:13:00,1.606,1.6061,1.6059,1.6059,72000000.0
2008-11-24 12:14:00,1.6059,1.6059,1.6053,1.60545,178100000.0
2008-11-24 12:15:00,1.60545,1.60585,1.6053,1.60585,176000000.0
2008-11-24 12:16:00,1.6058,1.6058,1.6052,1.60555,265600000.0
2008-11-24 12:17:00,1.60555,1.60635,1.6054,1.6063,240800000.0
2008-11-24 12:18:00,1.6063,1.6068,1.6057,1.60595,184200000.0
2008-11-24 12:19:00,1.606,1.6061,1.60545,1.6055,206400000.0
2008-11-24 12:20:00,1.60545,1.6056,1.605,1.6054,351400000.0
2008-11-24 12:21:00,1.6054,1.60595,1.60525,1.60595,195600000.0
2008-11-24 12:22:00,1.60595,1.60595,1.6054,1.6055,156000000.0
2008-11-24 12:23:00,1.60545,1.6064,1.60535,1.6064,97600000.0
2008-11-24 12:24:00,1.6064,1.6064,1.6055,1.6058,158800000.0
2008-11-24 12:25:00,1.60585,1.6059,1.60565,1.6057,119200000.0
2008-11-24 12:26:00,1.60585,1.6059,1.60545,1.60565,172800000.0
2008-11-24 12:27:00,1.6057,1.60585,1.6048,1.6048,158400000.0
2008-11-24 12:28:00,1.6048,1.60505,1.6047,1.6049,138000000.0
2008-11-24 12:29:00,1.60495,1.60505,1.6048,1.6048,151200000.0
2008-11-24 12:30:00,1.6048,1.60555,1.60475,1.60475,112800000.0
2008-11-24 12:31:00,1.60485,1.6049,1.6047,1.60485,108000000.0
2008-11-24 12:32:00,1.6049,1.60495,1.60465,1.6048,147200000.0
2008-11-24 12:33:00,1.6049,1.6049,1.60435,1.60435,160000000.0
2008-11-24 12:34:00,1.6043,1.6049,1.6043,1.6046,138600000.0
2008-11-24 12:35:00,1.6046,1.6047,1.6041,1.6046,196400000.0
2008-11-24 12:36:00,1.6046,1.60495,1.60445,1.60495,88200000.0
2008-11-24 12:37:00,1.605,1.60545,1.6048,1.60525,158600000.0
2008-11-24 12:38:00,1.6055,1.6056,1.6049,1.6051,148800000.0
2008-11-24 12:39:00,1.6051,1.60555,1.60495,1.6055,97600000.0
2008-11-24 12:40:00,1.6055,1.606,1.60535,1.6055,140000000.0
2008-11-24 12:41:00,1.60545,1.60605,1.6053,1.60595,90000000.0
2008-11-24 12:42:00,1.60595,1.6062,1.6052,1.6052,156000000.0
2008-11-24 12:43:00,1.6056,1.606,1.60505,1.6054,176000000.0
2008-11-24 12:44:00,1.6053,1.60565,1.605,1.605,80800000.0
2008-11-24 12:45:00,1.605,1.6053,1.6044,1.6051,144000000.0
2008-11-24 12:46:00,1.6051,1.6062,1.60505,1.60565,179200000.0
2008-11-24 12:47:00,1.6057,1.60645,1.6056,1.60625,240800000.0
2008-11-24 12:48:00,1.6063,1.60675,1.6057,1.6064,286600000.0
2008-11-24 12:49:00,1.6064,1.60685,1.6056,1.6056,435200000.0
2008-11-24 12:50:00,1.6056,1.60575,1.60445,1.60575,314400000.0
2008-11-24 12:51:00,1.606,1.6065,1.60555,1.60555,124000000.0
2008-11-24 12:52:00,1.6058,1.6062,1.6057,1.606,159200000.0
2008-11-24 12:53:00,1.60595,1.60675,1.6054,1.6064,250600000.0
2008-11-24 12:54:00,1.6063,1.6066,1.6063,1.60645,179200000.0
2008-11-24 12:55:00,1.60655,1.60775,1.6063,1.6076,185400000.0
2008-11-24 12:56:00,1.6076,1.6085,1.60715,1.60715,160400000.0
2008-11-24 12:57:00,1.6072,1.60825,1.6068,1.6077,144200000.0
2008-11-24 12:58:00,1.60775,1.6092,1.60775,1.6089,166600000.0
2008-11-24 12:59:00,1.6089,1.6096,1.60845,1.60905,158400000.0
2008-11-24 13:00:00,1.6087,1.60935,1.6082,1.60825,202000000.0
2008-11-24 13:01:00,1.6083,1.6086,1.60725,1.60775,178600000.0
2008-11-24 13:02:00,1.6079,1.6087,1.6076,1.6079,237600000.0
2008-11-24 13:03:00,1.6079,1.60905,1.6076,1.6076,708000000.0
2008-11-24 13:04:00,1.6076,1.6089,1.6076,1.6086,370800000.0
2008-11-24 13:05:00,1.6086,1.60895,1.60835,1.6084,134400000.0
2008-11-24 13:06:00,1.6084,1.6087,1.6079,1.60825,188800000.0
2008-11-24 13:07:00,1.60825,1.60955,1.60785,1.60955,199200000.0
2008-11-24 13:08:00,1.6096,1.61035,1.6089,1.60905,251600000.0
2008-11-24 13:09:00,1.60905,1.6094,1.60865,1.6088,182800000.0
2008-11-24 13:10:00,1.60875,1.60875,1.6077,1.6086,166000000.0
2008-11-24 13:11:00,1.60865,1.60865,1.6077,1.6077,153600000.0
2008-11-24 13:12:00,1.6077,1.6077,1.6077,1.6077,304000000.0
2008-11-24 13:13:00,1.6077,1.608,1.6074,1.6074,232800000.0
2008-11-24 13:14:00,1.6074,1.6074,1.6063,1.6063,78600000.0
2008-11-24 13:15:00,1.6063,1.60745,1.60615,1.6069,190200000.0
2008-11-24 13:16:00,1.6069,1.6076,1.6069,1.60755,124000000.0
2008-11-24 13:17:00,1.60765,1.60895,1.60755,1.6089,205000000.0
2008-11-24 13:18:00,1.6089,1.60905,1.6078,1.6078,873599998.0
2008-11-24 13:19:00,1.6078,1.6078,1.6078,1.6078,624000000.0
2008-11-24 13:20:00,1.6078,1.6078,1.6068,1.60695,437400000.0
2008-11-24 13:21:00,1.607,1.6076,1.607,1.6072,251600000.0
2008-11-24 13:22:00,1.6072,1.60765,1.6069,1.60715,181800000.0
2008-11-24 13:23:00,1.60715,1.60725,1.60625,1.6066,191800000.0
2008-11-24 13:24:00,1.6064,1.6071,1.60605,1.6067,240400000.0
2008-11-24 13:25:00,1.60665,1.60755,1.60665,1.607,240600000.0
2008-11-24 13:26:00,1.607,1.60755,1.6068,1.60735,202200000.0
2008-11-24 13:27:00,1.60745,1.60745,1.60665,1.607,189600000.0
2008-11-24 13:28:00,1.60685,1.6081,1.6067,1.60695,386200001.0
2008-11-24 13:29:00,1.60695,1.60745,1.60635,1.607,232600000.0
2008-11-24 13:30:00,1.607,1.6081,1.60645,1.6068,250800000.0
2008-11-24 13:31:00,1.60675,1.6076,1.6061,1.60615,166400000.0
2008-11-24 13:32:00,1.60615,1.6071,1.6056,1.60645,218200000.0
2008-11-24 13:33:00,1.6064,1.6072,1.60615,1.6064,221600000.0
2008-11-24 13:34:00,1.60645,1.6074,1.60635,1.60695,179200000.0
2008-11-24 13:35:00,1.60695,1.6079,1.60645,1.6079,156400000.0
2008-11-24 13:36:00,1.6079,1.60825,1.6074,1.60755,233200000.0
2008-11-24 13:37:00,1.6076,1.6076,1.60675,1.60705,213800000.0
2008-11-24 13:38:00,1.607,1.6071,1.6066,1.6067,134400000.0
2008-11-24 13:39:00,1.6069,1.6073,1.60675,1.6073,73600000.0
2008-11-24 13:40:00,1.6073,1.60835,1.6072,1.6082,186800000.0
2008-11-24 13:41:00,1.60825,1.6086,1.60785,1.608,251400000.0
2008-11-24 13:42:00,1.608,1.6084,1.60775,1.6078,241400000.0
2008-11-24 13:43:00,1.60775,1.60855,1.60755,1.60855,288200000.0
2008-11-24 13:44:00,1.60855,1.6088,1.608,1.60815,235600000.0
2008-11-24 13:45:00,1.6081,1.60815,1.60695,1.60695,232800000.0
2008-11-24 13:46:00,1.60695,1.607,1.60615,1.6068,206400000.0
2008-11-24 13:47:00,1.6068,1.6073,1.6067,1.60695,148200000.0
2008-11-24 13:48:00,1.6076,1.6086,1.60755,1.60755,169600000.0
2008-11-24 13:49:00,1.6075,1.60805,1.6062,1.6064,238200000.0
2008-11-24 13:50:00,1.6065,1.6066,1.60595,1.6062,209000000.0
2008-11-24 13:51:00,1.6063,1.60695,1.60585,1.60605,192600000.0
2008-11-24 13:52:00,1.6061,1.6095,1.60515,1.60875,251800000.0
2008-11-24 13:53:00,1.6085,1.60865,1.60645,1.60785,224600000.0
2008-11-24 13:54:00,1.60785,1.60785,1.6068,1.6074,142400000.0
2008-11-24 13:55:00,1.6074,1.6074,1.6068,1.6068,132800000.0
2008-11-24 13:56:00,1.6068,1.6073,1.606,1.6068,116800000.0
2008-11-24 13:57:00,1.6068,1.6072,1.6059,1.6072,166400000.0
2008-11-24 13:58:00,1.6072,1.608,1.60705,1.60785,144000000.0
2008-11-24 13:59:00,1.6079,1.6084,1.60755,1.60815,208200000.0
2008-11-24 14:00:00,1.6081,1.6081,1.60705,1.6078,236800000.0
2008-11-24 14:01:00,1.6078,1.6079,1.6071,1.6079,205800000.0
2008-11-24 14:02:00,1.6078,1.60835,1.60725,1.6082,244200000.0
2008-11-24 14:03:00,1.6082,1.6082,1.60745,1.60765,170800000.0
2008-11-24 14:04:00,1.6077,1.60785,1.6071,1.60785,141800000.0
2008-11-24 14:05:00,1.60765,1.60765,1.6063,1.6066,163400000.0
2008-11-24 14:06:00,1.60645,1.6071,1.6058,1.6071,249400000.0
2008-11-24 14:07:00,1.6071,1.6078,1.606,1.6064,272400000.0
2008-11-24 14:08:00,1.6064,1.60705,1.6063,1.60705,144400000.0
2008-11-24 14:09:00,1.6069,1.60785,1.60665,1.6074,245400000.0
2008-11-24 14:10:00,1.6074,1.6078,1.60705,1.60755,229200000.0
2008-11-24 14:11:00,1.60755,1.6078,1.6071,1.6072,209200000.0
2008-11-24 14:12:00,1.60715,1.60775,1.6071,1.6073,217000000.0
2008-11-24 14:13:00,1.6074,1.60745,1.6067,1.60675,133400000.0
2008-11-24 14:14:00,1.6068,1.6078,1.6068,1.6078,151800000.0
2008-11-24 14:15:00,1.60785,1.60885,1.6077,1.6085,206600000.0
2008-11-24 14:16:00,1.60845,1.60845,1.60765,1.6078,141400000.0
2008-11-24 14:17:00,1.60785,1.6081,1.60725,1.6076,198600000.0
2008-11-24 14:18:00,1.60765,1.60795,1.60725,1.6075,178600000.0
2008-11-24 14:19:00,1.60755,1.60825,1.6073,1.608,181600000.0
2008-11-24 14:20:00,1.608,1.60825,1.60775,1.6079,132000000.0
2008-11-24 14:21:00,1.60795,1.60845,1.6069,1.6071,224800000.0
2008-11-24 14:22:00,1.6071,1.6081,1.6071,1.60795,169600000.0
2008-11-24 14:23:00,1.60795,1.6093,1.6079,1.60925,114200000.0
2008-11-24 14:24:00,1.6092,1.60945,1.60865,1.60865,142800000.0
2008-11-24 14:25:00,1.60865,1.60865,1.6074,1.6075,184000000.0
2008-11-24 14:26:00,1.6075,1.60755,1.6067,1.6068,193240000.0
2008-11-24 14:27:00,1.60685,1.607,1.6056,1.6062,212200000.0
2008-11-24 14:28:00,1.6062,1.60755,1.6062,1.6066,165600000.0
2008-11-24 14:29:00,1.60645,1.6072,1.60635,1.6066,136200000.0
2008-11-24 14:30:00,1.6066,1.60725,1.60655,1.60695,165600000.0
2008-11-24 14:31:00,1.60685,1.60805,1.6068,1.6078,137000000.0
2008-11-24 14:32:00,1.60785,1.6087,1.6076,1.60865,80800000.0
2008-11-24 14:33:00,1.6086,1.61065,1.6083,1.61065,265000000.0
2008-11-24 14:34:00,1.6106,1.6108,1.6095,1.6096,307200000.0
2008-11-24 14:35:00,1.6096,1.6119,1.60955,1.61185,276600000.0
2008-11-24 14:36:00,1.6118,1.61195,1.611,1.6114,287800000.0
2008-11-24 14:37:00,1.6114,1.6115,1.61065,1.6111,264600000.0
2008-11-24 14:38:00,1.61105,1.61215,1.6109,1.61125,311600000.0
2008-11-24 14:39:00,1.61125,1.6114,1.61095,1.6113,260000000.0
2008-11-24 14:40:00,1.6114,1.6118,1.6107,1.6116,282400000.0
2008-11-24 14:41:00,1.6116,1.6125,1.6113,1.61175,240000000.0
2008-11-24 14:42:00,1.6118,1.61195,1.61105,1.61125,284800000.0
2008-11-24 14:43:00,1.6113,1.6116,1.61085,1.6116,190400000.0
2008-11-24 14:44:00,1.61165,1.61175,1.611,1.61125,263400000.0
2008-11-24 14:45:00,1.61125,1.6115,1.6105,1.6112,291600000.0
2008-11-24 14:46:00,1.6112,1.6128,1.61115,1.6116,231000000.0
2008-11-24 14:47:00,1.6116,1.6119,1.6109,1.6115,231400000.0
2008-11-24 14:48:00,1.6115,1.6129,1.611,1.61265,253800000.0
2008-11-24 14:49:00,1.61265,1.61275,1.61175,1.61225,272200000.0
2008-11-24 14:50:00,1.6124,1.6127,1.61175,1.6124,233800000.0
2008-11-24 14:51:00,1.6125,1.6134,1.61215,1.6133,288000000.0
2008-11-24 14:52:00,1.61315,1.6138,1.6131,1.6138,167200000.0
2008-11-24 14:53:00,1.6137,1.6149,1.6132,1.61345,268800000.0
2008-11-24 14:54:00,1.6136,1.6145,1.61345,1.61365,281600000.0
2008-11-24 14:55:00,1.61365,1.6147,1.6133,1.6146,241600000.0
2008-11-24 14:56:00,1.6145,1.6148,1.61395,1.6148,356800000.0
2008-11-24 14:57:00,1.6148,1.6156,1.61395,1.61515,252800000.0
2008-11-24 14:58:00,1.6153,1.6154,1.6146,1.6146,819199999.0
2008-11-24 14:59:00,1.6149,1.61515,1.6141,1.6142,819199999.0
2008-11-24 15:00:00,1.6142,1.6148,1.6138,1.6142,460800000.0
2008-11-24 15:01:00,1.61425,1.61495,1.6142,1.61435,283200000.0
2008-11-24 15:02:00,1.6144,1.61485,1.6139,1.6146,313600000.0
2008-11-24 15:03:00,1.6144,1.6158,1.61355,1.61355,254200000.0
2008-11-24 15:04:00,1.61355,1.614,1.6131,1.6136,216800000.0
2008-11-24 15:05:00,1.6137,1.61415,1.6135,1.6138,193600000.0
2008-11-24 15:06:00,1.6139,1.6139,1.61325,1.61345,232000000.0
2008-11-24 15:07:00,1.61345,1.61405,1.6131,1.6131,216000000.0
2008-11-24 15:08:00,1.6131,1.61365,1.61295,1.61355,268800000.0
2008-11-24 15:09:00,1.6136,1.6136,1.61225,1.6125,224000000.0
2008-11-24 15:10:00,1.6125,1.6132,1.6125,1.61265,140800000.0
2008-11-24 15:11:00,1.6126,1.6129,1.61225,1.61225,161600000.0
2008-11-24 15:12:00,1.6121,1.6122,1.61045,1.6107,187200000.0
2008-11-24 15:13:00,1.6107,1.61085,1.61015,1.61065,163200000.0
2008-11-24 15:14:00,1.6106,1.61445,1.6104,1.61425,225600000.0
2008-11-24 15:15:00,1.6143,1.61445,1.6114,1.6127,296000000.0
2008-11-24 15:16:00,1.6127,1.6128,1.6111,1.61205,256000000.0
2008-11-24 15:17:00,1.61205,1.61205,1.6106,1.6108,172800000.0
2008-11-24 15:18:00,1.6107,1.6108,1.6104,1.61045,161600000.0
2008-11-24 15:19:00,1.61045,1.61065,1.6095,1.6096,710400000.0
2008-11-24 15:20:00,1.6096,1.6108,1.6096,1.61045,158400000.0
2008-11-24 15:21:00,1.61045,1.61095,1.6088,1.6095,772440000.0
2008-11-24 15:22:00,1.6095,1.6113,1.6095,1.61085,337600000.0
2008-11-24 15:23:00,1.6108,1.6109,1.61,1.6107,179200000.0
2008-11-24 15:24:00,1.6107,1.6112,1.60995,1.61085,179200000.0
2008-11-24 15:25:00,1.6109,1.61165,1.61075,1.61105,147200000.0
2008-11-24 15:26:00,1.61135,1.6117,1.6107,1.6113,196800000.0
2008-11-24 15:27:00,1.6114,1.6117,1.6108,1.6117,169600000.0
2008-11-24 15:28:00,1.6116,1.61185,1.6104,1.61075,164800000.0
2008-11-24 15:29:00,1.6107,1.6108,1.60975,1.60975,176000000.0
2008-11-24 15:30:00,1.6099,1.6105,1.6098,1.6105,123200000.0
2008-11-24 15:31:00,1.6105,1.6108,1.6104,1.6104,174600000.0
2008-11-24 15:32:00,1.6104,1.6104,1.60935,1.6102,177600000.0
2008-11-24 15:33:00,1.6102,1.61375,1.61015,1.6117,241600000.0
2008-11-24 15:34:00,1.61225,1.6144,1.61225,1.61375,311200000.0
2008-11-24 15:35:00,1.61355,1.6147,1.61355,1.61425,288000000.0
2008-11-24 15:36:00,1.6143,1.61505,1.6142,1.6143,267200000.0
2008-11-24 15:37:00,1.6142,1.6147,1.6142,1.6144,219200000.0
2008-11-24 15:38:00,1.6144,1.61455,1.614,1.614,312000000.0
2008-11-24 15:39:00,1.614,1.6148,1.61315,1.6146,281600000.0
2008-11-24 15:40:00,1.6145,1.61585,1.6145,1.6154,223400000.0
2008-11-24 15:41:00,1.6156,1.6167,1.61555,1.61595,293600000.0
2008-11-24 15:42:00,1.616,1.61615,1.6145,1.61455,336000000.0
2008-11-24 15:43:00,1.61455,1.61515,1.61365,1.61385,292800000.0
2008-11-24 15:44:00,1.61395,1.6144,1.61265,1.61365,240800000.0
2008-11-24 15:45:00,1.6135,1.61365,1.61335,1.6135,177600000.0
2008-11-24 15:46:00,1.61335,1.614,1.61335,1.61385,172800000.0
2008-11-24 15:47:00,1.61385,1.61385,1.61305,1.61305,272000000.0
2008-11-24 15:48:00,1.61295,1.61375,1.61295,1.6136,240000000.0
2008-11-24 15:49:00,1.6136,1.61435,1.6133,1.61435,246400000.0
2008-11-24 15:50:00,1.61445,1.6149,1.61395,1.6147,198400000.0
2008-11-24 15:51:00,1.6148,1.61665,1.61465,1.61665,220800000.0
2008-11-24 15:52:00,1.61665,1.617,1.6159,1.61685,211200000.0
2008-11-24 15:53:00,1.61685,1.6173,1.6162,1.61685,190400000.0
2008-11-24 15:54:00,1.61675,1.61735,1.61605,1.61705,243200000.0
2008-11-24 15:55:00,1.617,1.6173,1.61665,1.61675,174400000.0
2008-11-24 15:56:00,1.6169,1.61695,1.6156,1.61565,286400000.0
2008-11-24 15:57:00,1.61575,1.6158,1.6155,1.61565,135800000.0
2008-11-24 15:58:00,1.61565,1.61565,1.61485,1.6149,157800000.0
2008-11-24 15:59:00,1.6149,1.6149,1.6136,1.6143,219200000.0
2008-11-24 16:00:00,1.61425,1.6144,1.6132,1.61355,244800000.0
2008-11-24 16:01:00,1.6136,1.61495,1.6136,1.61445,236800000.0
2008-11-24 16:02:00,1.61445,1.6147,1.6134,1.61395,1003199994.0
2008-11-24 16:03:00,1.6139,1.61485,1.61375,1.61455,209600000.0
2008-11-24 16:04:00,1.61455,1.6153,1.6145,1.615,241600000.0
2008-11-24 16:05:00,1.615,1.6174,1.615,1.6172,270400000.0
2008-11-24 16:06:00,1.6171,1.61885,1.6168,1.61815,307200000.0
2008-11-24 16:07:00,1.6181,1.6192,1.61785,1.61805,254400000.0
2008-11-24 16:08:00,1.61795,1.61825,1.6176,1.6179,200000000.0
2008-11-24 16:09:00,1.6179,1.6179,1.6158,1.61655,229600000.0
2008-11-24 16:10:00,1.6166,1.61725,1.6163,1.61725,304000000.0
2008-11-24 16:11:00,1.61725,1.61755,1.6168,1.61735,280000000.0
2008-11-24 16:12:00,1.6172,1.61805,1.6165,1.61805,320000000.0
2008-11-24 16:13:00,1.61805,1.61935,1.61755,1.61885,318400000.0
2008-11-24 16:14:00,1.61875,1.61885,1.61805,1.61805,283200000.0
2008-11-24 16:15:00,1.6178,1.6184,1.61725,1.61795,257600000.0
2008-11-24 16:16:00,1.6179,1.6184,1.6169,1.617,249200000.0
2008-11-24 16:17:00,1.617,1.618,1.616,1.61615,263200000.0
2008-11-24 16:18:00,1.61625,1.61625,1.61315,1.6134,297000000.0
2008-11-24 16:19:00,1.6134,1.61405,1.612,1.6127,297600000.0
2008-11-24 16:20:00,1.6127,1.61345,1.6117,1.613,264800000.0
2008-11-24 16:21:00,1.613,1.6137,1.61025,1.6106,292000000.0
2008-11-24 16:22:00,1.61105,1.6115,1.6107,1.61125,209600000.0
2008-11-24 16:23:00,1.6112,1.6121,1.6112,1.6119,206400000.0
2008-11-24 16:24:00,1.61185,1.6122,1.61165,1.6117,161600000.0
2008-11-24 16:25:00,1.61165,1.61165,1.6094,1.6099,269600000.0
2008-11-24 16:26:00,1.6099,1.61,1.6092,1.61,307200000.0
2008-11-24 16:27:00,1.60975,1.61035,1.6086,1.6089,238400000.0
2008-11-24 16:28:00,1.60895,1.60895,1.6051,1.6059,286800000.0
2008-11-24 16:29:00,1.60585,1.6063,1.6048,1.6056,299000000.0
2008-11-24 16:30:00,1.60555,1.60695,1.6055,1.60605,294400000.0
2008-11-24 16:31:00,1.60605,1.60705,1.6055,1.6065,233600000.0
2008-11-24 16:32:00,1.60645,1.6075,1.6062,1.6067,236800000.0
2008-11-24 16:33:00,1.60675,1.6072,1.60605,1.6067,241600000.0
2008-11-24 16:34:00,1.60685,1.60705,1.60585,1.6064,270400000.0
2008-11-24 16:35:00,1.60645,1.6075,1.60625,1.6071,235040000.0
2008-11-24 16:36:00,1.60715,1.60715,1.6061,1.60705,216000000.0
2008-11-24 16:37:00,1.6071,1.60735,1.6057,1.6058,252800000.0
2008-11-24 16:38:00,1.60565,1.6066,1.6048,1.6053,273600000.0
2008-11-24 16:39:00,1.60525,1.60745,1.60515,1.60605,289600000.0
2008-11-24 16:40:00,1.6062,1.60695,1.60535,1.60595,268800000.0
2008-11-24 16:41:00,1.606,1.60705,1.606,1.60645,264000000.0
2008-11-24 16:42:00,1.6065,1.60725,1.60605,1.60605,272800000.0
2008-11-24 16:43:00,1.60605,1.607,1.606,1.60695,273600000.0
2008-11-24 16:44:00,1.607,1.60705,1.60575,1.606,280000000.0
2008-11-24 16:45:00,1.606,1.607,1.6058,1.6065,225600000.0
2008-11-24 16:46:00,1.60645,1.60685,1.60595,1.60615,292800000.0
2008-11-24 16:47:00,1.6062,1.60705,1.6061,1.60695,198400000.0
2008-11-24 16:48:00,1.60695,1.60805,1.60675,1.6078,278400000.0
2008-11-24 16:49:00,1.6078,1.60795,1.6075,1.60775,235200000.0
2008-11-24 16:50:00,1.6077,1.60795,1.60655,1.6068,253600000.0
2008-11-24 16:51:00,1.60675,1.6075,1.60655,1.60745,283200000.0
2008-11-24 16:52:00,1.6074,1.60745,1.6069,1.6069,185600000.0
2008-11-24 16:53:00,1.6069,1.6071,1.60655,1.6067,195200000.0
2008-11-24 16:54:00,1.6067,1.6073,1.6066,1.607,187200000.0
2008-11-24 16:55:00,1.607,1.60725,1.6066,1.60705,222400000.0
2008-11-24 16:56:00,1.607,1.60755,1.60695,1.6074,204800000.0
2008-11-24 16:57:00,1.60745,1.60745,1.60565,1.60655,278400000.0
2008-11-24 16:58:00,1.6065,1.60745,1.6055,1.607,240800000.0
2008-11-24 16:59:00,1.60685,1.60775,1.6062,1.6062,265400000.0
2008-11-24 17:00:00,1.6062,1.60845,1.606,1.6079,260600000.0
2008-11-24 17:01:00,1.60795,1.6086,1.60755,1.6082,286400000.0
2008-11-24 17:02:00,1.6082,1.6082,1.60685,1.6069,219200000.0
2008-11-24 17:03:00,1.6069,1.60715,1.6048,1.6055,321600000.0
2008-11-24 17:04:00,1.6055,1.6064,1.60445,1.60545,311200000.0
2008-11-24 17:05:00,1.60545,1.6058,1.6044,1.6044,207200000.0
2008-11-24 17:06:00,1.6044,1.60485,1.60345,1.604,328000000.0
2008-11-24 17:07:00,1.60405,1.60475,1.60345,1.6043,238400000.0
2008-11-24 17:08:00,1.60425,1.6049,1.6038,1.60465,243200000.0
2008-11-24 17:09:00,1.60485,1.6051,1.60325,1.60465,328800000.0
2008-11-24 17:10:00,1.6046,1.60485,1.60405,1.60455,224000000.0
2008-11-24 17:11:00,1.6046,1.60505,1.6039,1.6042,284800000.0
2008-11-24 17:12:00,1.6042,1.6049,1.60325,1.60465,251200000.0
2008-11-24 17:13:00,1.60465,1.60465,1.6032,1.60435,280800000.0
2008-11-24 17:14:00,1.6043,1.6055,1.6041,1.6055,235200000.0
2008-11-24 17:15:00,1.6055,1.6057,1.6034,1.60345,244800000.0
2008-11-24 17:16:00,1.6034,1.60355,1.6027,1.6027,280000000.0
2008-11-24 17:17:00,1.60265,1.6031,1.60225,1.6023,248000000.0
2008-11-24 17:18:00,1.60225,1.6028,1.60205,1.6026,236800000.0
2008-11-24 17:19:00,1.6026,1.6042,1.6023,1.6035,220800000.0
2008-11-24 17:20:00,1.6035,1.60465,1.60325,1.6041,257600000.0
2008-11-24 17:21:00,1.60425,1.6046,1.60375,1.60455,211200000.0
2008-11-24 17:22:00,1.6046,1.6046,1.6029,1.60305,257600000.0
2008-11-24 17:23:00,1.603,1.60415,1.60215,1.6026,261800000.0
2008-11-24 17:24:00,1.6025,1.60315,1.59935,1.59935,282400000.0
2008-11-24 17:25:00,1.5994,1.6009,1.59765,1.5977,288240000.0
2008-11-24 17:26:00,1.59765,1.59825,1.59755,1.5978,297600000.0
2008-11-24 17:27:00,1.59795,1.5983,1.5971,1.59775,267400000.0
2008-11-24 17:28:00,1.5979,1.598,1.5953,1.5962,316800000.0
2008-11-24 17:29:00,1.5963,1.597,1.5933,1.59375,288800000.0
2008-11-24 17:30:00,1.5938,1.5942,1.59145,1.5929,325600000.0
2008-11-24 17:31:00,1.59285,1.5931,1.59075,1.5909,314800000.0
2008-11-24 17:32:00,1.5909,1.5932,1.5903,1.5919,328800000.0
2008-11-24 17:33:00,1.5924,1.59355,1.5915,1.59345,312000000.0
2008-11-24 17:34:00,1.59345,1.59475,1.59235,1.59475,256000000.0
2008-11-24 17:35:00,1.59475,1.59505,1.59335,1.5934,282400000.0
2008-11-24 17:36:00,1.5934,1.59515,1.59335,1.59365,290400000.0
2008-11-24 17:37:00,1.59365,1.5944,1.59285,1.5931,304400000.0
2008-11-24 17:38:00,1.59305,1.5944,1.59305,1.59365,302400000.0
2008-11-24 17:39:00,1.59365,1.5943,1.59295,1.59385,234400000.0
2008-11-24 17:40:00,1.59355,1.5938,1.59115,1.59115,328000000.0
2008-11-24 17:41:00,1.59105,1.5926,1.5907,1.5916,310400000.0
2008-11-24 17:42:00,1.5916,1.59225,1.59065,1.59215,312000000.0
2008-11-24 17:43:00,1.5923,1.5923,1.5893,1.5896,328800000.0
2008-11-24 17:44:00,1.58955,1.59005,1.5887,1.5895,386200000.0
2008-11-24 17:45:00,1.58955,1.58975,1.5855,1.58635,319200000.0
2008-11-24 17:46:00,1.5865,1.58665,1.5842,1.58505,294400000.0
2008-11-24 17:47:00,1.5849,1.585,1.58385,1.58405,256000000.0
2008-11-24 17:48:00,1.58405,1.5853,1.58375,1.58465,308800000.0
2008-11-24 17:49:00,1.58465,1.5855,1.5832,1.58515,249640000.0
2008-11-24 17:50:00,1.58505,1.58665,1.5845,1.5866,304000000.0
2008-11-24 17:51:00,1.5866,1.58745,1.58615,1.58725,276000000.0
2008-11-24 17:52:00,1.58725,1.5873,1.585,1.58535,254400000.0
2008-11-24 17:53:00,1.58545,1.58575,1.5843,1.58455,280800000.0
2008-11-24 17:54:00,1.5848,1.5851,1.58405,1.58465,236000000.0
2008-11-24 17:55:00,1.58465,1.58465,1.5821,1.5825,283200000.0
2008-11-24 17:56:00,1.58275,1.58275,1.5803,1.5811,320800000.0
2008-11-24 17:57:00,1.5811,1.58235,1.5807,1.5815,340000000.0
2008-11-24 17:58:00,1.5815,1.58225,1.58045,1.58065,257600000.0
2008-11-24 17:59:00,1.5804,1.58075,1.5754,1.5767,345400000.0
2008-11-24 18:00:00,1.57675,1.57825,1.576,1.578,296000000.0
2008-11-24 18:01:00,1.5781,1.5785,1.57605,1.5773,252200000.0
2008-11-24 18:02:00,1.57755,1.57755,1.5755,1.5763,198400000.0
2008-11-24 18:03:00,1.57635,1.57745,1.57635,1.5774,204800000.0
2008-11-24 18:04:00,1.5774,1.57815,1.5772,1.57785,224000000.0
2008-11-24 18:05:00,1.57785,1.5785,1.5766,1.5776,293600000.0
2008-11-24 18:06:00,1.5777,1.57885,1.57595,1.5787,309600000.0
2008-11-24 18:07:00,1.5787,1.57975,1.57835,1.57955,278000000.0
2008-11-24 18:08:00,1.5796,1.5804,1.5794,1.58,283200000.0
2008-11-24 18:09:00,1.5797,1.58015,1.57935,1.5797,265600000.0
2008-11-24 18:10:00,1.5797,1.58025,1.5794,1.58015,222400000.0
2008-11-24 18:11:00,1.57995,1.5814,1.5796,1.58125,273600000.0
2008-11-24 18:12:00,1.5813,1.58205,1.5807,1.5814,270400000.0
2008-11-24 18:13:00,1.58145,1.5815,1.58065,1.5812,251600000.0
2008-11-24 18:14:00,1.5812,1.58155,1.5803,1.58075,248000000.0
2008-11-24 18:15:00,1.58065,1.5814,1.5792,1.5792,273600000.0
2008-11-24 18:16:00,1.5792,1.58,1.5776,1.57875,277600000.0
2008-11-24 18:17:00,1.5787,1.58,1.5787,1.57905,270400000.0
2008-11-24 18:18:00,1.57905,1.57915,1.578,1.578,240000000.0
2008-11-24 18:19:00,1.578,1.57845,1.57725,1.57845,243200000.0
2008-11-24 18:20:00,1.5785,1.57925,1.57825,1.57915,296000000.0
2008-11-24 18:21:00,1.57925,1.57925,1.57855,1.57925,172800000.0
2008-11-24 18:22:00,1.57905,1.5796,1.57855,1.5792,160000000.0
2008-11-24 18:23:00,1.57935,1.57945,1.57795,1.57835,277600000.0
2008-11-24 18:24:00,1.57825,1.5784,1.57525,1.5754,264800000.0
2008-11-24 18:25:00,1.57525,1.5761,1.5721,1.57355,343200000.0
2008-11-24 18:26:00,1.57335,1.5747,1.5725,1.5747,277800000.0
2008-11-24 18:27:00,1.57495,1.5752,1.57415,1.5751,250800000.0
2008-11-24 18:28:00,1.5752,1.57665,1.57495,1.57585,282400000.0
2008-11-24 18:29:00,1.57585,1.57775,1.5756,1.57745,280000000.0
2008-11-24 18:30:00,1.57745,1.57825,1.5759,1.57775,279200000.0
2008-11-24 18:31:00,1.5778,1.57905,1.57635,1.57685,324800000.0
2008-11-24 18:32:00,1.5768,1.57735,1.5757,1.5768,260800000.0
2008-11-24 18:33:00,1.5768,1.57815,1.57675,1.57775,240000000.0
2008-11-24 18:34:00,1.5777,1.5785,1.5771,1.57755,176000000.0
2008-11-24 18:35:00,1.57755,1.5785,1.5771,1.5784,230400000.0
2008-11-24 18:36:00,1.57835,1.58085,1.57785,1.5803,276800000.0
2008-11-24 18:37:00,1.58025,1.58175,1.5794,1.58005,316000000.0
2008-11-24 18:38:00,1.58025,1.5809,1.5791,1.5791,294400000.0
2008-11-24 18:39:00,1.57915,1.58045,1.5789,1.5804,304000000.0
2008-11-24 18:40:00,1.5803,1.58075,1.5787,1.57905,304800000.0
2008-11-24 18:41:00,1.5791,1.5791,1.5775,1.5775,221800000.0
2008-11-24 18:42:00,1.57755,1.57895,1.57755,1.578,294400000.0
2008-11-24 18:43:00,1.5781,1.5802,1.57805,1.5799,275200000.0
2008-11-24 18:44:00,1.5796,1.5796,1.578,1.57825,311600000.0
2008-11-24 18:45:00,1.57825,1.579,1.5777,1.5788,283200000.0
2008-11-24 18:46:00,1.5788,1.57935,1.57835,1.5789,300000000.0
2008-11-24 18:47:00,1.5788,1.5788,1.578,1.5784,222400000.0
2008-11-24 18:48:00,1.5784,1.57875,1.57805,1.5786,280000000.0
2008-11-24 18:49:00,1.57855,1.57945,1.5784,1.57895,227200000.0
2008-11-24 18:50:00,1.5788,1.5792,1.57855,1.57865,222400000.0
2008-11-24 18:51:00,1.57875,1.5799,1.57865,1.57985,235200000.0
2008-11-24 18:52:00,1.5798,1.57995,1.57925,1.57955,249600000.0
2008-11-24 18:53:00,1.5796,1.5805,1.5795,1.5798,168000000.0
2008-11-24 18:54:00,1.5798,1.58005,1.5791,1.57995,256000000.0
2008-11-24 18:55:00,1.58,1.58035,1.5793,1.5795,180800000.0
2008-11-24 18:56:00,1.57955,1.5808,1.57945,1.5804,225600000.0
2008-11-24 18:57:00,1.58025,1.5814,1.57985,1.58085,284800000.0
2008-11-24 18:58:00,1.58075,1.5811,1.5792,1.57955,328000000.0
2008-11-24 18:59:00,1.57955,1.5798,1.5785,1.57855,227200000.0
2008-11-24 19:00:00,1.57845,1.5792,1.57785,1.57885,232400000.0
2008-11-24 19:01:00,1.57885,1.58125,1.57865,1.581,236800000.0
2008-11-24 19:02:00,1.58095,1.58095,1.5792,1.57955,255400000.0
2008-11-24 19:03:00,1.5795,1.58085,1.5795,1.58055,251600000.0
2008-11-24 19:04:00,1.5807,1.5822,1.5804,1.5815,262000000.0
2008-11-24 19:05:00,1.58145,1.58145,1.58,1.58105,235200000.0
2008-11-24 19:06:00,1.581,1.5812,1.5799,1.5799,180800000.0
2008-11-24 19:07:00,1.57985,1.5811,1.57985,1.58105,195200000.0
2008-11-24 19:08:00,1.58105,1.5813,1.58025,1.58095,227200000.0
2008-11-24 19:09:00,1.58095,1.5819,1.5805,1.5806,294400000.0
2008-11-24 19:10:00,1.58055,1.582,1.5797,1.5816,188400000.0
2008-11-24 19:11:00,1.5816,1.58265,1.5809,1.58225,254000000.0
2008-11-24 19:12:00,1.58235,1.58375,1.5819,1.58345,209400000.0
2008-11-24 19:13:00,1.58345,1.5838,1.58225,1.58225,250400000.0
2008-11-24 19:14:00,1.58225,1.58225,1.58125,1.5817,300800000.0
2008-11-24 19:15:00,1.5815,1.58255,1.5809,1.58255,336000000.0
2008-11-24 19:16:00,1.58265,1.5863,1.5818,1.5863,297600000.0
2008-11-24 19:17:00,1.5862,1.587,1.5849,1.58695,254400000.0
2008-11-24 19:18:00,1.58705,1.5871,1.586,1.58605,258400000.0
2008-11-24 19:19:00,1.5861,1.58635,1.5834,1.5847,295800003.0
2008-11-24 19:20:00,1.5847,1.5864,1.5838,1.5862,248000000.0
2008-11-24 19:21:00,1.5862,1.58665,1.5856,1.58575,287200000.0
2008-11-24 19:22:00,1.58565,1.5875,1.5852,1.5874,265600000.0
2008-11-24 19:23:00,1.5876,1.5876,1.586,1.58685,295200000.0
2008-11-24 19:24:00,1.58675,1.58875,1.58675,1.5882,240000000.0
2008-11-24 19:25:00,1.58805,1.5883,1.58705,1.5879,228400000.0
2008-11-24 19:26:00,1.5879,1.5883,1.5867,1.587,250200000.0
2008-11-24 19:27:00,1.587,1.5877,1.5862,1.587,244400000.0
2008-11-24 19:28:00,1.5871,1.5875,1.5858,1.5868,285600000.0
2008-11-24 19:29:00,1.58685,1.5876,1.586,1.58635,272000000.0
2008-11-24 19:30:00,1.58635,1.58685,1.5841,1.5841,288800000.0
2008-11-24 19:31:00,1.584,1.5847,1.58335,1.58405,246800000.0
2008-11-24 19:32:00,1.5839,1.5853,1.58235,1.58235,298400000.0
2008-11-24 19:33:00,1.5824,1.5834,1.58055,1.58335,269640000.0
2008-11-24 19:34:00,1.5836,1.5841,1.5825,1.5838,294400000.0
2008-11-24 19:35:00,1.58385,1.58435,1.58265,1.5834,288400000.0
2008-11-24 19:36:00,1.5834,1.5836,1.5818,1.58205,224200000.0
2008-11-24 19:37:00,1.58205,1.5822,1.58095,1.58175,244000000.0
2008-11-24 19:38:00,1.58175,1.5818,1.5811,1.58145,176000000.0
2008-11-24 19:39:00,1.5815,1.58275,1.5805,1.58145,275200000.0
2008-11-24 19:40:00,1.5815,1.5835,1.58145,1.5827,243200000.0
2008-11-24 19:41:00,1.58275,1.5839,1.58275,1.58335,264000000.0
2008-11-24 19:42:00,1.5831,1.5846,1.5821,1.5821,278400000.0
2008-11-24 19:43:00,1.5821,1.583,1.5808,1.5808,276800000.0
2008-11-24 19:44:00,1.5808,1.5817,1.5808,1.5811,211200000.0
2008-11-24 19:45:00,1.5811,1.58345,1.5811,1.5834,272400000.0
2008-11-24 19:46:00,1.5834,1.58435,1.5804,1.58405,312200000.0
2008-11-24 19:47:00,1.58415,1.58545,1.5837,1.58465,221200000.0
2008-11-24 19:48:00,1.58485,1.5854,1.5838,1.5846,274000000.0
2008-11-24 19:49:00,1.5846,1.58475,1.5827,1.5838,239400000.0
2008-11-24 19:50:00,1.5838,1.58575,1.5838,1.58575,240000000.0
2008-11-24 19:51:00,1.58575,1.58585,1.5838,1.5838,200000000.0
2008-11-24 19:52:00,1.5838,1.5858,1.5838,1.5853,214400000.0
2008-11-24 19:53:00,1.5852,1.5864,1.5846,1.58595,254400000.0
2008-11-24 19:54:00,1.5859,1.586,1.5846,1.586,234400000.0
2008-11-24 19:55:00,1.586,1.58775,1.58585,1.5877,241600000.0
2008-11-24 19:56:00,1.5877,1.5877,1.58585,1.58705,181600000.0
2008-11-24 19:57:00,1.587,1.58735,1.58585,1.5864,208400000.0
2008-11-24 19:58:00,1.5864,1.5879,1.5853,1.5878,250200000.0
2008-11-24 19:59:00,1.5878,1.5901,1.58765,1.58825,355200000.0
2008-11-24 20:00:00,1.58855,1.589,1.588,1.5885,256800000.0
2008-11-24 20:01:00,1.5888,1.5895,1.5878,1.5881,235200000.0
2008-11-24 20:02:00,1.5883,1.5895,1.5882,1.5893,184000000.0
2008-11-24 20:03:00,1.5893,1.5895,1.5892,1.5894,160800000.0
2008-11-24 20:04:00,1.5903,1.5903,1.58905,1.59,233200000.0
2008-11-24 20:05:00,1.5897,1.59025,1.5897,1.58975,222400000.0
2008-11-24 20:06:00,1.58985,1.59025,1.58945,1.59025,171200000.0
2008-11-24 20:07:00,1.59005,1.59025,1.58955,1.58975,184000000.0
2008-11-24 20:08:00,1.58985,1.5899,1.5884,1.58955,195200000.0
2008-11-24 20:09:00,1.5895,1.59015,1.5892,1.5893,174400000.0
2008-11-24 20:10:00,1.58925,1.58955,1.58865,1.58895,201600000.0
2008-11-24 20:11:00,1.58895,1.58895,1.5878,1.5884,160000000.0
2008-11-24 20:12:00,1.5884,1.5888,1.58735,1.58735,263200000.0
2008-11-24 20:13:00,1.5874,1.5879,1.5863,1.5863,229200000.0
2008-11-24 20:14:00,1.5863,1.58675,1.58505,1.5855,250000000.0
2008-11-24 20:15:00,1.58555,1.5859,1.58505,1.5858,143800000.0
2008-11-24 20:16:00,1.5858,1.586,1.58545,1.5858,121600000.0
2008-11-24 20:17:00,1.58595,1.5873,1.5857,1.5867,235200000.0
2008-11-24 20:18:00,1.5866,1.58775,1.5864,1.5876,185600000.0
2008-11-24 20:19:00,1.5876,1.588,1.5859,1.5863,201000000.0
2008-11-24 20:20:00,1.58635,1.58765,1.58595,1.5875,192400000.0
2008-11-24 20:21:00,1.58755,1.58875,1.587,1.587,295200000.0
2008-11-24 20:22:00,1.58705,1.58735,1.5866,1.587,198400000.0
2008-11-24 20:23:00,1.587,1.5879,1.5867,1.5869,252200000.0
2008-11-24 20:24:00,1.5869,1.5869,1.586,1.5863,197600000.0
2008-11-24 20:25:00,1.5863,1.58775,1.58595,1.5877,236800000.0
2008-11-24 20:26:00,1.5876,1.5877,1.5869,1.5876,217600000.0
2008-11-24 20:27:00,1.5876,1.5877,1.58705,1.58705,211200000.0
2008-11-24 20:28:00,1.58705,1.5874,1.58675,1.5868,128000000.0
2008-11-24 20:29:00,1.58675,1.587,1.5866,1.58675,201600000.0
2008-11-24 20:30:00,1.5868,1.5868,1.5858,1.58615,161600000.0
2008-11-24 20:31:00,1.58615,1.58615,1.5841,1.5843,124800000.0
2008-11-24 20:32:00,1.5843,1.58555,1.58415,1.58435,249800000.0
2008-11-24 20:33:00,1.5844,1.58475,1.58385,1.584,158400000.0
2008-11-24 20:34:00,1.584,1.58445,1.5838,1.5843,158400000.0
2008-11-24 20:35:00,1.5843,1.5849,1.5843,1.5849,202000000.0
2008-11-24 20:36:00,1.5849,1.58525,1.5844,1.58475,177600000.0
2008-11-24 20:37:00,1.58475,1.58585,1.58475,1.5855,99200000.0
2008-11-24 20:38:00,1.5855,1.58575,1.5852,1.5855,73600000.0
2008-11-24 20:39:00,1.58555,1.58725,1.58515,1.587,178600000.0
2008-11-24 20:40:00,1.587,1.58715,1.5866,1.58675,110400000.0
2008-11-24 20:41:00,1.58675,1.5882,1.58675,1.58745,240800000.0
2008-11-24 20:42:00,1.5874,1.58805,1.5873,1.5874,200000000.0
2008-11-24 20:43:00,1.5874,1.5877,1.5872,1.58745,150400000.0
2008-11-24 20:44:00,1.5874,1.588,1.58695,1.5876,201800000.0
2008-11-24 20:45:00,1.5876,1.5878,1.5873,1.58745,214400000.0
2008-11-24 20:46:00,1.58745,1.5886,1.5873,1.58855,183200000.0
2008-11-24 20:47:00,1.58865,1.5895,1.58855,1.5895,230400000.0
2008-11-24 20:48:00,1.58955,1.5899,1.5893,1.5895,147800000.0
2008-11-24 20:49:00,1.5895,1.5898,1.58925,1.5896,139200000.0
2008-11-24 20:50:00,1.58965,1.5898,1.58855,1.5889,216000000.0
2008-11-24 20:51:00,1.589,1.58955,1.5888,1.58935,152000000.0
2008-11-24 20:52:00,1.5893,1.5896,1.5889,1.589,59200000.0
2008-11-24 20:53:00,1.5888,1.5888,1.58745,1.58755,179400000.0
2008-11-24 20:54:00,1.58765,1.5877,1.5863,1.5864,882000003.0
2008-11-24 20:55:00,1.58645,1.587,1.5863,1.587,717200001.0
2008-11-24 20:56:00,1.5869,1.58735,1.5866,1.5873,164800000.0
2008-11-24 20:57:00,1.58735,1.58815,1.58735,1.588,224000000.0
2008-11-24 20:58:00,1.5883,1.58975,1.5873,1.5887,245600000.0
2008-11-24 20:59:00,1.5889,1.59075,1.5888,1.59035,188000000.0
2008-11-24 21:00:00,1.59045,1.59055,1.5898,1.5901,302400000.0
2008-11-24 21:01:00,1.5901,1.59015,1.5895,1.5895,187200000.0
2008-11-24 21:02:00,1.5895,1.5895,1.58875,1.5895,140800000.0
2008-11-24 21:03:00,1.5895,1.5895,1.5895,1.5895,123200000.0
2008-11-24 21:04:00,1.5895,1.5908,1.5887,1.59045,242400000.0
2008-11-24 21:05:00,1.5904,1.5916,1.5904,1.5912,274400000.0
2008-11-24 21:06:00,1.5912,1.5915,1.59005,1.59045,237800000.0
2008-11-24 21:07:00,1.59045,1.592,1.59,1.592,236600000.0
2008-11-24 21:08:00,1.592,1.5943,1.5912,1.5935,332800000.0
2008-11-24 21:09:00,1.5935,1.5938,1.5928,1.59355,210400000.0
2008-11-24 21:10:00,1.5936,1.59425,1.5934,1.59355,264000000.0
2008-11-24 21:11:00,1.59375,1.5956,1.5934,1.5952,252800000.0
2008-11-24 21:12:00,1.5952,1.5991,1.5946,1.5975,335600000.0
2008-11-24 21:13:00,1.5975,1.5975,1.59575,1.5961,236000000.0
2008-11-24 21:14:00,1.5961,1.5961,1.594,1.594,268000000.0
2008-11-24 21:15:00,1.59405,1.59435,1.5926,1.5928,296800000.0
2008-11-24 21:16:00,1.5928,1.593,1.59245,1.59265,169600000.0
2008-11-24 21:17:00,1.59265,1.5941,1.59255,1.59355,187200000.0
2008-11-24 21:18:00,1.59355,1.5941,1.5927,1.5929,268800000.0
2008-11-24 21:19:00,1.59275,1.59275,1.59145,1.59185,171200000.0
2008-11-24 21:20:00,1.59165,1.5922,1.59025,1.5907,254400000.0
2008-11-24 21:21:00,1.5907,1.5912,1.5905,1.59105,216000000.0
2008-11-24 21:22:00,1.59105,1.5921,1.591,1.592,184800000.0
2008-11-24 21:23:00,1.592,1.5921,1.591,1.59175,174640000.0
2008-11-24 21:24:00,1.5918,1.5921,1.5897,1.5908,193600000.0
2008-11-24 21:25:00,1.5908,1.59205,1.59075,1.592,267200000.0
2008-11-24 21:26:00,1.5918,1.5924,1.5914,1.59175,288000000.0
2008-11-24 21:27:00,1.5917,1.5924,1.59135,1.59235,216000000.0
2008-11-24 21:28:00,1.5924,1.59275,1.59185,1.59275,208000000.0
2008-11-24 21:29:00,1.5928,1.59285,1.5923,1.5926,171200000.0
2008-11-24 21:30:00,1.5926,1.5935,1.5926,1.5931,157600000.0
2008-11-24 21:31:00,1.5932,1.59365,1.5921,1.5925,221840000.0
2008-11-24 21:32:00,1.59245,1.59245,1.5897,1.5903,160000000.0
2008-11-24 21:33:00,1.5903,1.5907,1.5901,1.59045,212200000.0
2008-11-24 21:34:00,1.5902,1.5907,1.58965,1.58975,237800000.0
2008-11-24 21:35:00,1.58975,1.59005,1.5895,1.5895,107200000.0
2008-11-24 21:36:00,1.5895,1.5895,1.58895,1.5895,81600000.0
2008-11-24 21:37:00,1.5895,1.5895,1.5895,1.5895,56000000.0
2008-11-24 21:38:00,1.5895,1.5917,1.5895,1.59095,130600000.0
2008-11-24 21:39:00,1.59095,1.5914,1.5906,1.5914,182400000.0
2008-11-24 21:40:00,1.5914,1.5926,1.5913,1.592,198400000.0
2008-11-24 21:41:00,1.592,1.5923,1.5917,1.5917,116800000.0
2008-11-24 21:42:00,1.5917,1.5921,1.5913,1.5917,170000000.0
2008-11-24 21:43:00,1.5917,1.5927,1.5917,1.5919,223800000.0
2008-11-24 21:44:00,1.5919,1.59285,1.5919,1.5923,194000000.0
2008-11-24 21:45:00,1.5923,1.5925,1.591,1.59125,218800000.0
2008-11-24 21:46:00,1.5913,1.5918,1.59085,1.591,110400000.0
2008-11-24 21:47:00,1.59095,1.59365,1.5908,1.5934,232800000.0
2008-11-24 21:48:00,1.59335,1.5947,1.593,1.59345,227600000.0
2008-11-24 21:49:00,1.5934,1.59485,1.5934,1.5945,211200000.0
2008-11-24 21:50:00,1.5945,1.59535,1.59435,1.5944,233600000.0
2008-11-24 21:51:00,1.5944,1.5945,1.5941,1.5944,149600000.0
2008-11-24 21:52:00,1.5944,1.5946,1.59345,1.5946,176000000.0
2008-11-24 21:53:00,1.5947,1.5947,1.5932,1.5932,184800000.0
2008-11-24 21:54:00,1.5932,1.5938,1.5932,1.5932,162800000.0
2008-11-24 21:55:00,1.5932,1.5939,1.5932,1.59365,172000000.0
2008-11-24 21:56:00,1.59385,1.59385,1.5932,1.59355,131200000.0
2008-11-24 21:57:00,1.59355,1.5939,1.59335,1.59365,200000000.0
2008-11-24 21:58:00,1.59365,1.59375,1.5924,1.5927,233600000.0
2008-11-24 21:59:00,1.5927,1.5936,1.5927,1.5936,170400000.0
2008-11-24 22:00:00,1.59365,1.5938,1.5928,1.5928,223000000.0
2008-11-24 22:01:00,1.59285,1.594,1.5928,1.5938,209600000.0
2008-11-24 22:02:00,1.5937,1.5942,1.593,1.593,173600000.0
2008-11-24 22:03:00,1.5932,1.5939,1.593,1.5937,132800000.0
2008-11-24 22:04:00,1.59375,1.5953,1.5937,1.5947,156800000.0
2008-11-24 22:05:00,1.5948,1.59515,1.59365,1.594,217600000.0
2008-11-24 22:06:00,1.5941,1.59545,1.594,1.59535,208000000.0
2008-11-24 22:07:00,1.5953,1.59535,1.5936,1.5936,223200000.0
2008-11-24 22:08:00,1.5936,1.5936,1.5925,1.5926,182400000.0
2008-11-24 22:09:00,1.5926,1.594,1.5926,1.594,214400000.0
2008-11-24 22:10:00,1.594,1.5943,1.5925,1.5926,232000000.0
2008-11-24 22:11:00,1.5922,1.5938,1.5922,1.5933,304800000.0
2008-11-24 22:12:00,1.59335,1.5948,1.5933,1.5946,300000000.0
2008-11-24 22:13:00,1.5946,1.5954,1.59375,1.5947,261200000.0
2008-11-24 22:14:00,1.5947,1.5952,1.5938,1.5948,244800000.0
2008-11-24 22:15:00,1.59485,1.59505,1.5942,1.59485,198400000.0
2008-11-24 22:16:00,1.59485,1.59495,1.59405,1.59435,113600000.0
2008-11-24 22:17:00,1.5943,1.5947,1.5938,1.5946,108800000.0
2008-11-24 22:18:00,1.5946,1.5949,1.5939,1.59415,132800000.0
2008-11-24 22:19:00,1.59425,1.5946,1.5936,1.5941,188800000.0
2008-11-24 22:20:00,1.594,1.59575,1.5938,1.5952,209600000.0
2008-11-24 22:21:00,1.59515,1.59515,1.5935,1.59365,281600000.0
2008-11-24 22:22:00,1.59365,1.5947,1.59365,1.59425,150400000.0
2008-11-24 22:23:00,1.59425,1.59475,1.59365,1.5946,124800000.0
2008-11-24 22:24:00,1.59455,1.5946,1.5925,1.59295,217600000.0
2008-11-24 22:25:00,1.59295,1.59365,1.59245,1.5934,156200000.0
2008-11-24 22:26:00,1.5934,1.5936,1.5917,1.5929,225000000.0
2008-11-24 22:27:00,1.5929,1.5929,1.5913,1.5915,202200000.0
2008-11-24 22:28:00,1.5915,1.5919,1.5914,1.5914,140800000.0
2008-11-24 22:29:00,1.59145,1.59245,1.59145,1.5924,160000000.0
2008-11-24 22:30:00,1.5924,1.5927,1.5917,1.5921,209600000.0
2008-11-24 22:31:00,1.5921,1.59215,1.5901,1.5901,247000000.0
2008-11-24 22:32:00,1.5901,1.5901,1.5875,1.5888,263600000.0
2008-11-24 22:33:00,1.5888,1.58935,1.5883,1.5887,121600000.0
2008-11-24 22:34:00,1.58865,1.5889,1.58655,1.5876,177600000.0
2008-11-24 22:35:00,1.5877,1.58875,1.5863,1.5863,107200000.0
2008-11-24 22:36:00,1.587,1.58805,1.5863,1.5879,168400000.0
2008-11-24 22:37:00,1.588,1.5888,1.5879,1.5888,94400000.0
2008-11-24 22:38:00,1.5888,1.5891,1.5882,1.58865,257600000.0
2008-11-24 22:39:00,1.58865,1.59,1.58855,1.58995,206400000.0
2008-11-24 22:40:00,1.58995,1.59055,1.58945,1.5902,197000000.0
2008-11-24 22:41:00,1.5902,1.59165,1.59,1.5913,165400000.0
2008-11-24 22:42:00,1.5912,1.5913,1.5894,1.5908,185600000.0
2008-11-24 22:43:00,1.5908,1.5917,1.5906,1.5915,177600000.0
2008-11-24 22:44:00,1.5915,1.5916,1.591,1.5916,180800000.0
2008-11-24 22:45:00,1.5916,1.5916,1.59065,1.59065,137600000.0
2008-11-24 22:46:00,1.5906,1.591,1.5895,1.5896,168000000.0
2008-11-24 22:47:00,1.58965,1.5901,1.589,1.58965,203200000.0
2008-11-24 22:48:00,1.58965,1.59055,1.5895,1.5899,153600000.0
2008-11-24 22:49:00,1.58995,1.5905,1.5897,1.58975,225600000.0
2008-11-24 22:50:00,1.58975,1.592,1.5896,1.5915,201600000.0
2008-11-24 22:51:00,1.59165,1.59185,1.5906,1.5906,171200000.0
2008-11-24 22:52:00,1.5906,1.59205,1.59055,1.5911,206400000.0
2008-11-24 22:53:00,1.591,1.5932,1.59055,1.5932,280000000.0
2008-11-24 22:54:00,1.5932,1.59325,1.5919,1.59195,217600000.0
2008-11-24 22:55:00,1.592,1.59265,1.5913,1.5923,216800000.0
2008-11-24 22:56:00,1.5923,1.5925,1.5919,1.5919,75200000.0
2008-11-24 22:57:00,1.5917,1.59265,1.5916,1.5919,265600000.0
2008-11-24 22:58:00,1.5919,1.5932,1.59175,1.5929,249600000.0
2008-11-24 22:59:00,1.5928,1.59295,1.5908,1.59135,164800000.0
2008-11-24 23:00:00,1.59125,1.5921,1.5901,1.5917,203200000.0
2008-11-24 23:01:00,1.5916,1.5916,1.58995,1.5913,103400000.0
2008-11-24 23:02:00,1.5913,1.5913,1.5902,1.5908,52800000.0
2008-11-24 23:03:00,1.5908,1.5928,1.59065,1.5928,144800000.0
2008-11-24 23:04:00,1.5928,1.5935,1.59085,1.593,192400000.0
2008-11-24 23:05:00,1.593,1.59335,1.5927,1.5933,107200000.0
2008-11-24 23:06:00,1.5934,1.5939,1.5926,1.5926,120400000.0
2008-11-24 23:07:00,1.5926,1.5951,1.5921,1.5944,178800000.0
2008-11-24 23:08:00,1.5944,1.5947,1.5928,1.593,187400000.0
2008-11-24 23:09:00,1.5931,1.5931,1.59115,1.5915,92800000.0
2008-11-24 23:10:00,1.5915,1.5915,1.5891,1.5891,115200000.0
2008-11-24 23:11:00,1.5891,1.5899,1.5884,1.58855,102400000.0
2008-11-24 23:12:00,1.589,1.5892,1.5881,1.5882,76200000.0
2008-11-24 23:13:00,1.58825,1.59,1.5878,1.5878,154400000.0
2008-11-24 23:14:00,1.58785,1.5881,1.5878,1.5878,32800000.0
2008-11-24 23:15:00,1.58785,1.5899,1.58785,1.5885,105000000.0
2008-11-24 23:16:00,1.589,1.589,1.5881,1.5884,154400000.0
2008-11-24 23:17:00,1.58855,1.58875,1.5874,1.58755,179200000.0
2008-11-24 23:18:00,1.58795,1.5883,1.5872,1.5883,80800000.0
2008-11-24 23:19:00,1.5882,1.5888,1.58715,1.5873,70400000.0
2008-11-24 23:20:00,1.5876,1.58825,1.5862,1.5867,96000000.0
2008-11-24 23:21:00,1.5867,1.5871,1.58535,1.58615,153000000.0
2008-11-24 23:22:00,1.5865,1.58725,1.58595,1.5865,98600000.0
2008-11-24 23:23:00,1.58665,1.5868,1.5854,1.586,84000000.0
2008-11-24 23:24:00,1.5861,1.5865,1.5861,1.5863,94400000.0
2008-11-24 23:25:00,1.58625,1.5877,1.5862,1.5874,123600000.0
2008-11-24 23:26:00,1.5874,1.5881,1.587,1.5872,117600000.0
2008-11-24 23:27:00,1.5872,1.5874,1.58625,1.5871,115200000.0
2008-11-24 23:28:00,1.58715,1.5874,1.5867,1.58695,99200000.0
2008-11-24 23:29:00,1.58685,1.5873,1.5866,1.5868,98600000.0
2008-11-24 23:30:00,1.58675,1.58705,1.58665,1.5869,91200000.0
2008-11-24 23:31:00,1.58705,1.5871,1.5863,1.5864,94400000.0
2008-11-24 23:32:00,1.5864,1.5873,1.5863,1.5873,158400000.0
2008-11-24 23:33:00,1.5873,1.5881,1.5873,1.5881,104000000.0
2008-11-24 23:34:00,1.588,1.5882,1.58725,1.5882,141600000.0
2008-11-24 23:35:00,1.5881,1.5885,1.5877,1.5883,84800000.0
2008-11-24 23:36:00,1.5886,1.589,1.5882,1.5888,228600000.0
2008-11-24 23:37:00,1.58885,1.58885,1.58805,1.5883,141200000.0
2008-11-24 23:38:00,1.5884,1.5889,1.5884,1.5886,164800000.0
2008-11-24 23:39:00,1.5886,1.5886,1.5875,1.5884,66440000.0
2008-11-24 23:40:00,1.5882,1.5885,1.58795,1.5885,64000000.0
2008-11-24 23:41:00,1.5885,1.5887,1.5882,1.5884,68800000.0
2008-11-24 23:42:00,1.5884,1.5889,1.5884,1.5888,89600000.0
2008-11-24 23:43:00,1.5887,1.5891,1.5886,1.58895,114440000.0
2008-11-24 23:44:00,1.5889,1.5892,1.58845,1.5885,179240000.0
2008-11-24 23:45:00,1.5885,1.58915,1.5882,1.5888,174800000.0
2008-11-24 23:46:00,1.5888,1.5898,1.58875,1.5894,173200000.0
2008-11-24 23:47:00,1.5894,1.59015,1.5893,1.5898,163600000.0
2008-11-24 23:48:00,1.5898,1.591,1.5898,1.591,120400000.0
2008-11-24 23:49:00,1.59075,1.5914,1.5905,1.5909,194240000.0
2008-11-24 23:50:00,1.5909,1.5909,1.5904,1.59045,136000000.0
2008-11-24 23:51:00,1.59045,1.59325,1.59045,1.5932,155200000.0
2008-11-24 23:52:00,1.59325,1.5945,1.59195,1.592,172400000.0
2008-11-24 23:53:00,1.59205,1.5927,1.592,1.5924,131200000.0
2008-11-24 23:54:00,1.5924,1.59315,1.5921,1.5926,206400000.0
2008-11-24 23:55:00,1.5929,1.5929,1.5922,1.59275,145600000.0
2008-11-24 23:56:00,1.5928,1.5933,1.5908,1.5926,258600000.0
2008-11-24 23:57:00,1.5924,1.5952,1.5924,1.5952,206400000.0
2008-11-24 23:58:00,1.59495,1.5955,1.5946,1.5952,168200000.0
2008-11-24 23:59:00,1.5952,1.59595,1.5948,1.5957,228800000.0
2008-11-25 00:00:00,1.5957,1.5965,1.5946,1.5954,182400000.0
2008-11-25 00:01:00,1.5957,1.5957,1.595,1.5953,86400000.0
2008-11-25 00:02:00,1.5952,1.5952,1.5931,1.5931,164800000.0
2008-11-25 00:03:00,1.59325,1.5942,1.5913,1.5933,115200000.0
2008-11-25 00:04:00,1.5936,1.594,1.5932,1.5939,131200000.0
2008-11-25 00:05:00,1.5939,1.5941,1.5934,1.594,81600000.0
2008-11-25 00:06:00,1.594,1.594,1.593,1.5936,86400000.0
2008-11-25 00:07:00,1.5937,1.59395,1.5928,1.5933,82000000.0
2008-11-25 00:08:00,1.5933,1.59345,1.5928,1.59345,61200000.0
2008-11-25 00:09:00,1.59345,1.5963,1.59345,1.5956,96400000.0
2008-11-25 00:10:00,1.5956,1.59635,1.5937,1.5943,64000000.0
2008-11-25 00:11:00,1.5943,1.5948,1.5935,1.5937,76800000.0
2008-11-25 00:12:00,1.5935,1.5941,1.5935,1.5941,30400000.0
2008-11-25 00:13:00,1.5941,1.5945,1.59385,1.5942,51200000.0
2008-11-25 00:14:00,1.5942,1.5965,1.5942,1.595,84800000.0
2008-11-25 00:15:00,1.5951,1.5955,1.5951,1.5952,36800000.0
2008-11-25 00:16:00,1.5952,1.5962,1.5952,1.5961,64000000.0
2008-11-25 00:17:00,1.5961,1.59645,1.5949,1.5963,99200000.0
2008-11-25 00:18:00,1.5963,1.5968,1.5948,1.59525,59600000.0
2008-11-25 00:19:00,1.59525,1.5954,1.5948,1.59515,97600000.0
2008-11-25 00:20:00,1.59525,1.59565,1.595,1.5951,51200000.0
2008-11-25 00:21:00,1.5952,1.59595,1.59505,1.5957,28800000.0
2008-11-25 00:22:00,1.5957,1.5957,1.5957,1.5957,3200000.0
2008-11-25 00:23:00,1.5955,1.59555,1.59515,1.5954,42400000.0
2008-11-25 00:24:00,1.5954,1.5954,1.5951,1.59535,14400000.0
2008-11-25 00:25:00,1.59565,1.5961,1.5949,1.5954,52800000.0
2008-11-25 00:26:00,1.5954,1.5955,1.595,1.5954,30400000.0
2008-11-25 00:27:00,1.5954,1.5957,1.5934,1.5957,80000000.0
2008-11-25 00:28:00,1.59575,1.5959,1.5947,1.59505,36000000.0
2008-11-25 00:29:00,1.59505,1.59535,1.59505,1.59535,62400000.0
2008-11-25 00:30:00,1.5952,1.5956,1.595,1.5951,56000000.0
2008-11-25 00:31:00,1.5952,1.59525,1.5952,1.59525,6400000.0
2008-11-25 00:32:00,1.59535,1.5955,1.5953,1.5954,89600000.0
2008-11-25 00:33:00,1.5954,1.5955,1.5953,1.59545,22400000.0
2008-11-25 00:34:00,1.59535,1.59545,1.59525,1.59545,16000000.0
2008-11-25 00:35:00,1.59545,1.59545,1.5937,1.5941,102400000.0
2008-11-25 00:36:00,1.5941,1.595,1.594,1.595,104000000.0
2008-11-25 00:37:00,1.595,1.5952,1.5946,1.59485,62400000.0
2008-11-25 00:38:00,1.59475,1.59475,1.59445,1.5946,44800000.0
2008-11-25 00:39:00,1.5946,1.59465,1.5945,1.59465,11200000.0
2008-11-25 00:40:00,1.59465,1.59465,1.594,1.59415,96000000.0
2008-11-25 00:41:00,1.59425,1.59435,1.59425,1.5943,22400000.0
2008-11-25 00:42:00,1.59425,1.59525,1.59425,1.59505,65600000.0
2008-11-25 00:43:00,1.5951,1.59555,1.59505,1.5952,41600000.0
2008-11-25 00:44:00,1.59515,1.59525,1.5926,1.59395,84800000.0
2008-11-25 00:45:00,1.5939,1.5942,1.59375,1.5941,46400000.0
2008-11-25 00:46:00,1.5941,1.5947,1.5941,1.5947,72000000.0
2008-11-25 00:47:00,1.5947,1.595,1.5947,1.59495,12800000.0
2008-11-25 00:48:00,1.5951,1.59515,1.59505,1.59505,9600000.0
2008-11-25 00:49:00,1.59505,1.59515,1.5946,1.59515,56000000.0
2008-11-25 00:50:00,1.59515,1.5955,1.5951,1.59535,94400000.0
2008-11-25 00:51:00,1.59545,1.59545,1.59515,1.59515,8000000.0
2008-11-25 00:52:00,1.59515,1.5957,1.595,1.5952,40000000.0
2008-11-25 00:53:00,1.5952,1.5952,1.5943,1.5944,108800000.0
2008-11-25 00:54:00,1.59445,1.5946,1.59335,1.59335,20800000.0
2008-11-25 00:55:00,1.5937,1.5939,1.5935,1.5935,32000000.0
2008-11-25 00:56:00,1.5936,1.5941,1.5932,1.5938,126400000.0
2008-11-25 00:57:00,1.5938,1.5939,1.5931,1.5931,43200000.0
2008-11-25 00:58:00,1.5931,1.5937,1.593,1.5937,38400000.0
2008-11-25 00:59:00,1.5933,1.5934,1.59295,1.5932,22400000.0
2008-11-25 01:00:00,1.5932,1.5934,1.5924,1.5925,92800000.0
2008-11-25 01:01:00,1.5925,1.5934,1.59245,1.5933,116800000.0
2008-11-25 01:02:00,1.5933,1.59345,1.5932,1.5933,22400000.0
2008-11-25 01:03:00,1.5932,1.59325,1.59305,1.59305,19200000.0
2008-11-25 01:04:00,1.59305,1.59375,1.59305,1.5936,64400000.0
2008-11-25 01:05:00,1.59355,1.5936,1.5929,1.5931,70400000.0
2008-11-25 01:06:00,1.59285,1.5929,1.5922,1.5922,44800000.0
2008-11-25 01:07:00,1.5923,1.5923,1.59175,1.59215,67200000.0
2008-11-25 01:08:00,1.59215,1.5923,1.592,1.59225,41600000.0
2008-11-25 01:09:00,1.5922,1.5923,1.592,1.592,54400000.0
2008-11-25 01:10:00,1.592,1.5937,1.592,1.5935,98000000.0
2008-11-25 01:11:00,1.5937,1.5941,1.59325,1.594,111600000.0
2008-11-25 01:12:00,1.594,1.594,1.593,1.5939,125000000.0
2008-11-25 01:13:00,1.5939,1.5944,1.5932,1.5942,56000000.0
2008-11-25 01:14:00,1.5923,1.59465,1.5923,1.5944,92000000.0
2008-11-25 01:15:00,1.5944,1.5949,1.5937,1.5949,214200001.0
2008-11-25 01:16:00,1.5949,1.59535,1.5947,1.5952,136000000.0
2008-11-25 01:17:00,1.5951,1.5951,1.5946,1.5948,116800000.0
2008-11-25 01:18:00,1.5949,1.59525,1.59435,1.59435,81600000.0
2008-11-25 01:19:00,1.5944,1.5945,1.594,1.5943,102400000.0
2008-11-25 01:20:00,1.5941,1.5942,1.59405,1.5941,40000000.0
2008-11-25 01:21:00,1.5942,1.5946,1.59365,1.59365,121600000.0
2008-11-25 01:22:00,1.59375,1.59435,1.5935,1.59435,88000000.0
2008-11-25 01:23:00,1.5941,1.5942,1.5937,1.5938,121600000.0
2008-11-25 01:24:00,1.5938,1.59415,1.5925,1.5936,150400000.0
2008-11-25 01:25:00,1.5936,1.5936,1.5934,1.5935,80000000.0
2008-11-25 01:26:00,1.5934,1.5939,1.5918,1.59195,121600000.0
2008-11-25 01:27:00,1.5922,1.5926,1.592,1.59215,51200000.0
2008-11-25 01:28:00,1.5922,1.59245,1.5922,1.5922,20800000.0
2008-11-25 01:29:00,1.5926,1.5926,1.59225,1.59225,19200000.0
2008-11-25 01:30:00,1.59225,1.59235,1.5916,1.5922,80000000.0
2008-11-25 01:31:00,1.5923,1.5926,1.5918,1.5925,78400000.0
2008-11-25 01:32:00,1.5925,1.5927,1.5924,1.5926,33600000.0
2008-11-25 01:33:00,1.5926,1.5926,1.592,1.592,46400000.0
2008-11-25 01:34:00,1.592,1.592,1.5916,1.5918,64000000.0
2008-11-25 01:35:00,1.5918,1.5918,1.5909,1.5914,105600000.0
2008-11-25 01:36:00,1.59135,1.5921,1.5912,1.5921,129600000.0
2008-11-25 01:37:00,1.5921,1.59245,1.59165,1.5919,72000000.0
2008-11-25 01:38:00,1.592,1.59205,1.59185,1.59205,27200000.0
2008-11-25 01:39:00,1.5921,1.59255,1.5915,1.5922,105600000.0
2008-11-25 01:40:00,1.5921,1.5925,1.5921,1.59235,73600000.0
2008-11-25 01:41:00,1.59235,1.5924,1.59225,1.5923,12800000.0
2008-11-25 01:42:00,1.5923,1.59255,1.59215,1.59255,27200000.0
2008-11-25 01:43:00,1.59255,1.5942,1.59255,1.5928,114400000.0
2008-11-25 01:44:00,1.5928,1.59285,1.5925,1.5927,73600000.0
2008-11-25 01:45:00,1.5926,1.59305,1.5926,1.593,40000000.0
2008-11-25 01:46:00,1.593,1.5936,1.5927,1.5936,68800000.0
2008-11-25 01:47:00,1.5938,1.5941,1.59275,1.5941,46400000.0
2008-11-25 01:48:00,1.5941,1.5948,1.59325,1.5941,120800000.0
2008-11-25 01:49:00,1.5945,1.5947,1.5942,1.59425,48000000.0
2008-11-25 01:50:00,1.59435,1.5946,1.5942,1.59455,52800000.0
2008-11-25 01:51:00,1.5945,1.5951,1.59445,1.5945,36800000.0
2008-11-25 01:52:00,1.5945,1.59475,1.5942,1.59425,102400000.0
2008-11-25 01:53:00,1.5942,1.5944,1.5942,1.5942,43200000.0
2008-11-25 01:54:00,1.5942,1.5942,1.5942,1.5942,22400000.0
2008-11-25 01:55:00,1.5942,1.5942,1.5942,1.5942,19200000.0
2008-11-25 01:56:00,1.5942,1.5942,1.594,1.5942,24000000.0
2008-11-25 01:57:00,1.5942,1.5942,1.594,1.594,43200000.0
2008-11-25 01:58:00,1.594,1.5942,1.594,1.5942,36800000.0
2008-11-25 01:59:00,1.5942,1.5942,1.5942,1.5942,12800000.0
2008-11-25 02:00:00,1.5942,1.5942,1.594,1.5942,40000000.0
2008-11-25 02:01:00,1.5942,1.5942,1.5935,1.594,49300000.0
2008-11-25 02:02:00,1.59285,1.5937,1.59285,1.5936,86800000.0
2008-11-25 02:03:00,1.5936,1.59385,1.5935,1.59385,57600000.0
2008-11-25 02:04:00,1.59385,1.59385,1.5936,1.5936,49600000.0
2008-11-25 02:05:00,1.59365,1.59385,1.5936,1.59385,84800000.0
2008-11-25 02:06:00,1.594,1.59425,1.59365,1.59395,44800000.0
2008-11-25 02:07:00,1.5939,1.59395,1.5939,1.5939,60800000.0
2008-11-25 02:08:00,1.5939,1.5939,1.5936,1.5939,60000000.0
2008-11-25 02:09:00,1.5939,1.5939,1.5937,1.5937,41600000.0
2008-11-25 02:10:00,1.5937,1.5937,1.5919,1.592,345600003.0
2008-11-25 02:11:00,1.592,1.592,1.592,1.592,78400000.0
2008-11-25 02:12:00,1.592,1.59285,1.592,1.59285,133200000.0
2008-11-25 02:13:00,1.59285,1.59365,1.5925,1.5936,75200000.0
2008-11-25 02:14:00,1.59365,1.59455,1.5936,1.5942,99200000.0
2008-11-25 02:15:00,1.594,1.5944,1.594,1.5942,91200000.0
2008-11-25 02:16:00,1.59425,1.5943,1.5938,1.59395,65400000.0
2008-11-25 02:17:00,1.59395,1.5942,1.5938,1.59415,92800000.0
2008-11-25 02:18:00,1.59415,1.59445,1.5941,1.5942,68200000.0
2008-11-25 02:19:00,1.5942,1.59465,1.5941,1.5941,95800000.0
2008-11-25 02:20:00,1.5941,1.5941,1.594,1.5941,37600000.0
2008-11-25 02:21:00,1.5941,1.5941,1.5938,1.5941,107900000.0
2008-11-25 02:22:00,1.5941,1.5948,1.5941,1.5945,128000000.0
2008-11-25 02:23:00,1.5945,1.5946,1.5936,1.5942,159200000.0
2008-11-25 02:24:00,1.5942,1.59485,1.5941,1.5946,70400000.0
2008-11-25 02:25:00,1.5943,1.595,1.5943,1.5949,56000000.0
2008-11-25 02:26:00,1.5949,1.5955,1.5948,1.5948,52800000.0
2008-11-25 02:27:00,1.5949,1.59515,1.5948,1.5948,81600000.0
2008-11-25 02:28:00,1.5948,1.59555,1.5948,1.5948,137600000.0
2008-11-25 02:29:00,1.5948,1.5948,1.5948,1.5948,76800000.0
2008-11-25 02:30:00,1.5948,1.595,1.5948,1.5948,28800000.0
2008-11-25 02:31:00,1.5948,1.5948,1.5948,1.5948,41600000.0
2008-11-25 02:32:00,1.5948,1.59535,1.5948,1.5951,107200000.0
2008-11-25 02:33:00,1.5951,1.5951,1.5944,1.5944,105200000.0
2008-11-25 02:34:00,1.5944,1.5946,1.5926,1.5933,107200000.0
2008-11-25 02:35:00,1.5932,1.5939,1.5931,1.5931,57600000.0
2008-11-25 02:36:00,1.5931,1.59375,1.5931,1.59365,84800000.0
2008-11-25 02:37:00,1.59365,1.59405,1.5936,1.594,30400000.0
2008-11-25 02:38:00,1.59395,1.594,1.5934,1.59385,76800000.0
2008-11-25 02:39:00,1.59385,1.59385,1.59365,1.5937,16000000.0
2008-11-25 02:40:00,1.5936,1.5936,1.5933,1.5934,67200000.0
2008-11-25 02:41:00,1.59345,1.59375,1.59345,1.59375,32000000.0
2008-11-25 02:42:00,1.59375,1.59375,1.5933,1.5933,59200000.0
2008-11-25 02:43:00,1.5933,1.5937,1.5933,1.5935,76800000.0
2008-11-25 02:44:00,1.5935,1.5936,1.5933,1.59355,36800000.0
2008-11-25 02:45:00,1.59355,1.5938,1.5933,1.59365,65600000.0
2008-11-25 02:46:00,1.59365,1.59455,1.59365,1.5941,87600000.0
2008-11-25 02:47:00,1.5941,1.59455,1.594,1.5944,39200000.0
2008-11-25 02:48:00,1.5944,1.59475,1.59405,1.59425,80000000.0
2008-11-25 02:49:00,1.59425,1.59425,1.5938,1.59405,76800000.0
2008-11-25 02:50:00,1.59415,1.59455,1.594,1.5941,73400000.0
2008-11-25 02:51:00,1.5941,1.5941,1.59345,1.5939,76200000.0
2008-11-25 02:52:00,1.5939,1.59435,1.5934,1.5943,152600000.0
2008-11-25 02:53:00,1.594,1.59465,1.59375,1.59465,87000000.0
2008-11-25 02:54:00,1.59465,1.59515,1.5933,1.5933,168200000.0
2008-11-25 02:55:00,1.59335,1.59495,1.5933,1.59415,152400000.0
2008-11-25 02:56:00,1.5943,1.5947,1.59395,1.59405,85600000.0
2008-11-25 02:57:00,1.5939,1.5945,1.59355,1.59385,77800000.0
2008-11-25 02:58:00,1.59395,1.5941,1.5935,1.5938,57600000.0
2008-11-25 02:59:00,1.5942,1.59425,1.59385,1.59385,32000000.0
2008-11-25 03:00:00,1.59395,1.59425,1.5932,1.59375,86400000.0
2008-11-25 03:01:00,1.5938,1.59425,1.5938,1.59415,54400000.0
2008-11-25 03:02:00,1.5942,1.5945,1.59395,1.5943,60800000.0
2008-11-25 03:03:00,1.59435,1.5944,1.59395,1.59395,46400000.0
2008-11-25 03:04:00,1.5939,1.5941,1.5931,1.59315,56000000.0
2008-11-25 03:05:00,1.59325,1.5936,1.59315,1.59345,75200000.0
2008-11-25 03:06:00,1.59345,1.59355,1.5928,1.59335,91200000.0
2008-11-25 03:07:00,1.59335,1.5935,1.59305,1.59305,32000000.0
2008-11-25 03:08:00,1.59295,1.59295,1.5915,1.59205,94400000.0
2008-11-25 03:09:00,1.59185,1.59215,1.5914,1.5921,116800000.0
2008-11-25 03:10:00,1.59215,1.5926,1.59175,1.5919,104000000.0
2008-11-25 03:11:00,1.5919,1.59315,1.5918,1.5923,84000000.0
2008-11-25 03:12:00,1.5922,1.5922,1.5919,1.592,16000000.0
2008-11-25 03:13:00,1.5921,1.5921,1.5916,1.5919,28800000.0
2008-11-25 03:14:00,1.592,1.592,1.5912,1.5917,94400000.0
2008-11-25 03:15:00,1.59175,1.5925,1.59145,1.5923,100800000.0
2008-11-25 03:16:00,1.5922,1.5924,1.5919,1.5919,62400000.0
2008-11-25 03:17:00,1.5919,1.59265,1.5919,1.59245,75200000.0
2008-11-25 03:18:00,1.5926,1.5927,1.5924,1.5927,11200000.0
2008-11-25 03:19:00,1.5926,1.5929,1.5926,1.59285,48000000.0
2008-11-25 03:20:00,1.5928,1.5931,1.5928,1.5931,58400000.0
2008-11-25 03:21:00,1.59265,1.5935,1.59265,1.5933,55200000.0
2008-11-25 03:22:00,1.5933,1.5933,1.593,1.5933,84800000.0
2008-11-25 03:23:00,1.5933,1.5941,1.5932,1.594,26000000.0
2008-11-25 03:24:00,1.594,1.594,1.594,1.594,36800000.0
2008-11-25 03:25:00,1.594,1.59475,1.594,1.5942,139200000.0
2008-11-25 03:26:00,1.5942,1.5942,1.5942,1.5942,131200000.0
2008-11-25 03:27:00,1.5942,1.5942,1.5942,1.5942,35200000.0
2008-11-25 03:28:00,1.5942,1.5942,1.5942,1.5942,67200000.0
2008-11-25 03:29:00,1.5942,1.5942,1.5942,1.5942,28800000.0
2008-11-25 03:30:00,1.5942,1.5942,1.5935,1.5942,63200000.0
2008-11-25 03:31:00,1.594,1.5942,1.594,1.5942,91200000.0
2008-11-25 03:32:00,1.5942,1.59465,1.5942,1.5942,108000000.0
2008-11-25 03:33:00,1.5942,1.5942,1.5942,1.5942,56000000.0
2008-11-25 03:34:00,1.5942,1.5942,1.5942,1.5942,64000000.0
2008-11-25 03:35:00,1.5942,1.5942,1.5942,1.5942,38400000.0
2008-11-25 03:36:00,1.5942,1.5942,1.5942,1.5942,12800000.0
2008-11-25 03:37:00,1.594,1.5942,1.5939,1.5939,83200000.0
2008-11-25 03:38:00,1.594,1.59455,1.594,1.5942,69600000.0
2008-11-25 03:39:00,1.59425,1.59425,1.594,1.594,140800000.0
2008-11-25 03:40:00,1.594,1.5942,1.5926,1.5942,172800000.0
2008-11-25 03:41:00,1.5935,1.5942,1.59255,1.5942,106400000.0
2008-11-25 03:42:00,1.5942,1.5942,1.5935,1.5935,33600000.0
2008-11-25 03:43:00,1.594,1.5942,1.5923,1.5926,94400000.0
2008-11-25 03:44:00,1.593,1.5931,1.5928,1.5931,27200000.0
2008-11-25 03:45:00,1.5933,1.5937,1.5931,1.5935,46400000.0
2008-11-25 03:46:00,1.5936,1.59385,1.59325,1.59375,70400000.0
2008-11-25 03:47:00,1.5936,1.5936,1.59335,1.5935,51200000.0
2008-11-25 03:48:00,1.5933,1.5937,1.593,1.5931,68800000.0
2008-11-25 03:49:00,1.5931,1.5932,1.59295,1.593,78400000.0
2008-11-25 03:50:00,1.59305,1.5932,1.59185,1.5926,166400000.0
2008-11-25 03:51:00,1.59265,1.5928,1.59175,1.5924,97600000.0
2008-11-25 03:52:00,1.59245,1.5925,1.592,1.5922,97600000.0
2008-11-25 03:53:00,1.5922,1.5925,1.5921,1.5925,57600000.0
2008-11-25 03:54:00,1.5925,1.5929,1.5922,1.5926,120000000.0
2008-11-25 03:55:00,1.5926,1.5928,1.59235,1.5927,76000000.0
2008-11-25 03:56:00,1.59255,1.5927,1.5921,1.59265,124800000.0
2008-11-25 03:57:00,1.5926,1.5933,1.5925,1.593,84800000.0
2008-11-25 03:58:00,1.593,1.59345,1.5928,1.59345,43200000.0
2008-11-25 03:59:00,1.5934,1.59445,1.5933,1.5944,138600000.0
2008-11-25 04:00:00,1.5944,1.59475,1.5939,1.5945,116800000.0
2008-11-25 04:01:00,1.5945,1.5945,1.594,1.5943,19200000.0
2008-11-25 04:02:00,1.59425,1.59465,1.5941,1.59455,75200000.0
2008-11-25 04:03:00,1.5945,1.5946,1.5932,1.59335,118400000.0
2008-11-25 04:04:00,1.59325,1.5934,1.5929,1.5931,84800000.0
2008-11-25 04:05:00,1.59315,1.59365,1.59315,1.59335,88000000.0
2008-11-25 04:06:00,1.59335,1.5941,1.59335,1.5941,30800000.0
2008-11-25 04:07:00,1.59415,1.5943,1.59365,1.594,48000000.0
2008-11-25 04:08:00,1.59395,1.594,1.5933,1.59395,84600000.0
2008-11-25 04:09:00,1.59385,1.594,1.59335,1.5937,60800000.0
2008-11-25 04:10:00,1.5938,1.5941,1.59365,1.5941,41600000.0
2008-11-25 04:11:00,1.5942,1.59445,1.5941,1.5941,16000000.0
2008-11-25 04:12:00,1.5941,1.5941,1.59375,1.594,19200000.0
2008-11-25 04:13:00,1.5941,1.5946,1.5939,1.5945,29600000.0
2008-11-25 04:14:00,1.594,1.595,1.5937,1.5939,79200000.0
2008-11-25 04:15:00,1.59385,1.59485,1.59375,1.5947,85800000.0
2008-11-25 04:16:00,1.5948,1.59485,1.59405,1.59415,60000000.0
2008-11-25 04:17:00,1.5941,1.5951,1.5937,1.59455,79400000.0
2008-11-25 04:18:00,1.59425,1.59475,1.59365,1.59465,91200000.0
2008-11-25 04:19:00,1.59435,1.59535,1.5939,1.5949,111600000.0
2008-11-25 04:20:00,1.59495,1.59565,1.5949,1.59555,67600000.0
2008-11-25 04:21:00,1.5956,1.5958,1.5939,1.5954,88200000.0
2008-11-25 04:22:00,1.5953,1.59585,1.5943,1.5958,58000000.0
2008-11-25 04:23:00,1.5958,1.5959,1.5943,1.5958,74800000.0
2008-11-25 04:24:00,1.59585,1.5961,1.5941,1.5946,101000000.0
2008-11-25 04:25:00,1.59455,1.59455,1.5943,1.5943,22400000.0
2008-11-25 04:26:00,1.5943,1.5943,1.59405,1.59405,43200000.0
2008-11-25 04:27:00,1.5941,1.5941,1.59345,1.5937,43200000.0
2008-11-25 04:28:00,1.5937,1.5942,1.59335,1.59395,67200000.0
2008-11-25 04:29:00,1.59395,1.59435,1.5939,1.59425,60800000.0
2008-11-25 04:30:00,1.5942,1.59465,1.5939,1.5946,76800000.0
2008-11-25 04:31:00,1.59455,1.59455,1.594,1.59415,28800000.0
2008-11-25 04:32:00,1.59415,1.5947,1.5939,1.59425,106400000.0
2008-11-25 04:33:00,1.59425,1.5945,1.59425,1.5944,25600000.0
2008-11-25 04:34:00,1.5946,1.59465,1.5941,1.59445,46000000.0
2008-11-25 04:35:00,1.5941,1.5941,1.5941,1.5941,1600000.0
2008-11-25 04:36:00,1.594,1.59405,1.5933,1.5937,126400000.0
2008-11-25 04:37:00,1.5937,1.59395,1.5935,1.5937,60800000.0
2008-11-25 04:38:00,1.5937,1.5937,1.5935,1.5937,25600000.0
2008-11-25 04:39:00,1.5936,1.5946,1.5931,1.59325,99200000.0
2008-11-25 04:40:00,1.5933,1.5935,1.59305,1.59305,99200000.0
2008-11-25 04:41:00,1.59305,1.59305,1.5927,1.5927,95200000.0
2008-11-25 04:42:00,1.5927,1.59325,1.5927,1.5928,81600000.0
2008-11-25 04:43:00,1.59285,1.59295,1.5927,1.59285,48800000.0
2008-11-25 04:44:00,1.59285,1.5929,1.5927,1.5928,40000000.0
2008-11-25 04:45:00,1.59285,1.59285,1.5927,1.5927,26400000.0
2008-11-25 04:46:00,1.5927,1.5927,1.5927,1.5927,16800000.0
2008-11-25 04:47:00,1.5927,1.5927,1.59175,1.5927,112000000.0
2008-11-25 04:48:00,1.5927,1.5927,1.5927,1.5927,28800000.0
2008-11-25 04:49:00,1.5927,1.5927,1.5927,1.5927,67200000.0
2008-11-25 04:50:00,1.5927,1.5927,1.5927,1.5927,48000000.0
2008-11-25 04:51:00,1.5927,1.5927,1.5927,1.5927,21600000.0
2008-11-25 04:52:00,1.5927,1.5927,1.5927,1.5927,38400000.0
2008-11-25 04:53:00,1.5927,1.5927,1.5919,1.5927,125000000.0
2008-11-25 04:54:00,1.5919,1.5927,1.5919,1.59205,110600000.0
2008-11-25 04:55:00,1.592,1.59225,1.5919,1.59225,116800000.0
2008-11-25 04:56:00,1.59225,1.59225,1.5919,1.5919,192000000.0
2008-11-25 04:57:00,1.59225,1.59295,1.5919,1.59225,88400000.0
2008-11-25 04:58:00,1.5923,1.5928,1.5919,1.5922,115199999.0
2008-11-25 04:59:00,1.5921,1.59255,1.5919,1.59255,72000000.0
2008-11-25 05:00:00,1.5926,1.5926,1.5919,1.59195,78400000.0
2008-11-25 05:01:00,1.59195,1.59205,1.5919,1.5919,120000000.0
2008-11-25 05:02:00,1.5919,1.5923,1.5919,1.5921,208000000.0
2008-11-25 05:03:00,1.59205,1.5927,1.59195,1.5922,64000000.0
2008-11-25 05:04:00,1.59205,1.5931,1.59205,1.59295,67200000.0
2008-11-25 05:05:00,1.593,1.5931,1.59245,1.593,64000000.0
2008-11-25 05:06:00,1.59295,1.59315,1.5927,1.5927,40000000.0
2008-11-25 05:07:00,1.59255,1.5926,1.5924,1.5924,347200000.0
2008-11-25 05:08:00,1.59255,1.59255,1.5924,1.5924,257600000.0
2008-11-25 05:09:00,1.59245,1.5928,1.5924,1.5928,27200000.0
2008-11-25 05:10:00,1.59265,1.5929,1.5924,1.5927,121600000.0
2008-11-25 05:11:00,1.59265,1.5931,1.5924,1.59245,126400000.0
2008-11-25 05:12:00,1.59245,1.59305,1.59245,1.59285,48000000.0
2008-11-25 05:13:00,1.5929,1.59295,1.5924,1.5924,32000000.0
2008-11-25 05:14:00,1.5924,1.5924,1.5924,1.5924,203200000.0
2008-11-25 05:15:00,1.59245,1.5933,1.5924,1.59305,206400000.0
2008-11-25 05:16:00,1.5931,1.5935,1.59285,1.59305,48000000.0
2008-11-25 05:17:00,1.5931,1.5933,1.5929,1.5929,43200000.0
2008-11-25 05:18:00,1.5929,1.59315,1.5929,1.59315,33600000.0
2008-11-25 05:19:00,1.5931,1.5932,1.5929,1.5929,22400000.0
2008-11-25 05:20:00,1.59325,1.59325,1.59295,1.59315,54400000.0
2008-11-25 05:21:00,1.593,1.5932,1.5929,1.5932,19200000.0
2008-11-25 05:22:00,1.59315,1.5933,1.5929,1.5933,48000000.0
2008-11-25 05:23:00,1.59325,1.5933,1.59305,1.5932,40000000.0
2008-11-25 05:24:00,1.5931,1.5932,1.5929,1.5929,104000000.0
2008-11-25 05:25:00,1.5929,1.5929,1.5928,1.5929,65600000.0
2008-11-25 05:26:00,1.5929,1.5931,1.5929,1.59295,67200000.0
2008-11-25 05:27:00,1.5929,1.5931,1.5929,1.5929,40000000.0
2008-11-25 05:28:00,1.5929,1.5929,1.5929,1.5929,48000000.0
2008-11-25 05:29:00,1.5929,1.5929,1.5915,1.592,99200000.0
2008-11-25 05:30:00,1.59215,1.5923,1.592,1.592,166400000.0
2008-11-25 05:31:00,1.592,1.59215,1.592,1.592,179200000.0
2008-11-25 05:32:00,1.592,1.592,1.5919,1.592,102400000.0
2008-11-25 05:33:00,1.592,1.592,1.592,1.592,113600000.0
2008-11-25 05:34:00,1.592,1.5927,1.592,1.59265,164800000.0
2008-11-25 05:35:00,1.59275,1.59285,1.5923,1.5927,142400000.0
2008-11-25 05:36:00,1.5928,1.59355,1.5927,1.59355,112000000.0
2008-11-25 05:37:00,1.59355,1.59355,1.5932,1.5934,70400000.0
2008-11-25 05:38:00,1.5933,1.5933,1.5919,1.593,160800000.0
2008-11-25 05:39:00,1.593,1.593,1.5929,1.593,100800000.0
2008-11-25 05:40:00,1.593,1.593,1.59115,1.5913,214400000.0
2008-11-25 05:41:00,1.5913,1.5927,1.5913,1.5926,96000000.0
2008-11-25 05:42:00,1.5926,1.59265,1.5919,1.59225,139600000.0
2008-11-25 05:43:00,1.59225,1.59235,1.592,1.5923,67200000.0
2008-11-25 05:44:00,1.5923,1.59255,1.59205,1.59235,87200000.0
2008-11-25 05:45:00,1.5924,1.59325,1.59215,1.5928,81600000.0
2008-11-25 05:46:00,1.5928,1.5933,1.5928,1.5932,73600000.0
2008-11-25 05:47:00,1.5933,1.59415,1.5932,1.5934,156800000.0
2008-11-25 05:48:00,1.5934,1.5934,1.5934,1.5934,73600000.0
2008-11-25 05:49:00,1.5934,1.5934,1.5934,1.5934,35200000.0
2008-11-25 05:50:00,1.5934,1.5934,1.5923,1.5929,132800000.0
2008-11-25 05:51:00,1.59255,1.5931,1.5925,1.5925,147200000.0
2008-11-25 05:52:00,1.59255,1.59255,1.5925,1.5925,44800000.0
2008-11-25 05:53:00,1.5925,1.5925,1.591,1.59215,165800000.0
2008-11-25 05:54:00,1.59215,1.5941,1.5921,1.59345,124800000.0
2008-11-25 05:55:00,1.59345,1.59415,1.5933,1.59415,51200000.0
2008-11-25 05:56:00,1.5942,1.5945,1.5934,1.5942,121800000.0
2008-11-25 05:57:00,1.5942,1.5943,1.5939,1.5939,88000000.0
2008-11-25 05:58:00,1.5939,1.59395,1.5939,1.5939,33600000.0
2008-11-25 05:59:00,1.59395,1.59395,1.5939,1.5939,60800000.0
2008-11-25 06:00:00,1.5939,1.5939,1.59185,1.5922,184000000.0
2008-11-25 06:01:00,1.59215,1.59285,1.59195,1.59275,210600000.0
2008-11-25 06:02:00,1.59275,1.59305,1.5925,1.5925,161600000.0
2008-11-25 06:03:00,1.5925,1.5925,1.5925,1.5925,171200000.0
2008-11-25 06:04:00,1.5925,1.5938,1.5925,1.59315,168000000.0
2008-11-25 06:05:00,1.5931,1.5944,1.5924,1.5931,174200000.0
2008-11-25 06:06:00,1.59315,1.59425,1.5931,1.5942,84000000.0
2008-11-25 06:07:00,1.59425,1.5949,1.5942,1.5948,97600000.0
2008-11-25 06:08:00,1.5948,1.5949,1.59395,1.59415,62400000.0
2008-11-25 06:09:00,1.594,1.59445,1.5932,1.59445,57600000.0
2008-11-25 06:10:00,1.5944,1.5946,1.59405,1.59415,38400000.0
2008-11-25 06:11:00,1.5943,1.59565,1.5943,1.59535,79600000.0
2008-11-25 06:12:00,1.5953,1.5955,1.5944,1.59505,64000000.0
2008-11-25 06:13:00,1.5951,1.5952,1.59475,1.5951,19200000.0
2008-11-25 06:14:00,1.59515,1.59525,1.59455,1.59525,35200000.0
2008-11-25 06:15:00,1.5952,1.5952,1.59435,1.59445,59400000.0
2008-11-25 06:16:00,1.59495,1.5952,1.59395,1.5946,87800000.0
2008-11-25 06:17:00,1.5946,1.5949,1.5939,1.59445,91000000.0
2008-11-25 06:18:00,1.5945,1.5954,1.59435,1.59485,58800000.0
2008-11-25 06:19:00,1.5953,1.5953,1.59365,1.59365,26100000.0
2008-11-25 06:20:00,1.594,1.59455,1.5932,1.5932,47200000.0
2008-11-25 06:21:00,1.5932,1.5938,1.5931,1.59365,59200000.0
2008-11-25 06:22:00,1.59355,1.59445,1.5933,1.59405,31400000.0
2008-11-25 06:23:00,1.594,1.5944,1.5939,1.59435,20800000.0
2008-11-25 06:24:00,1.59435,1.59505,1.5941,1.5949,63200000.0
2008-11-25 06:25:00,1.5949,1.59535,1.5946,1.59535,83900000.0
2008-11-25 06:26:00,1.59435,1.5952,1.5937,1.5949,78600000.0
2008-11-25 06:27:00,1.595,1.5951,1.59365,1.59365,48000000.0
2008-11-25 06:28:00,1.59395,1.59515,1.59395,1.59405,71400000.0
2008-11-25 06:29:00,1.59395,1.59395,1.59325,1.59385,49600000.0
2008-11-25 06:30:00,1.59385,1.5941,1.5927,1.5937,161000000.0
2008-11-25 06:31:00,1.5937,1.594,1.5935,1.594,86400000.0
2008-11-25 06:32:00,1.5939,1.5939,1.5935,1.5935,25600000.0
2008-11-25 06:33:00,1.5936,1.5939,1.5935,1.59385,33600000.0
2008-11-25 06:34:00,1.5939,1.59415,1.5938,1.59415,43200000.0
2008-11-25 06:35:00,1.5942,1.5942,1.59355,1.59355,14400000.0
2008-11-25 06:36:00,1.5936,1.59385,1.59335,1.59345,56000000.0
2008-11-25 06:37:00,1.5934,1.59375,1.5934,1.59365,36800000.0
2008-11-25 06:38:00,1.59365,1.59365,1.5928,1.5933,121600000.0
2008-11-25 06:39:00,1.59325,1.59345,1.5932,1.59325,27200000.0
2008-11-25 06:40:00,1.59325,1.5933,1.5932,1.5933,33600000.0
2008-11-25 06:41:00,1.5934,1.5938,1.59335,1.5936,46400000.0
2008-11-25 06:42:00,1.59365,1.59385,1.59325,1.5935,100800000.0
2008-11-25 06:43:00,1.5935,1.5943,1.5934,1.5937,84800000.0
2008-11-25 06:44:00,1.5938,1.59385,1.5935,1.5936,43200000.0
2008-11-25 06:45:00,1.59375,1.5942,1.5936,1.5941,30400000.0
2008-11-25 06:46:00,1.5942,1.59435,1.59375,1.59395,56000000.0
2008-11-25 06:47:00,1.594,1.59415,1.5938,1.594,28800000.0
2008-11-25 06:48:00,1.59395,1.5945,1.59385,1.5944,36800000.0
2008-11-25 06:49:00,1.59445,1.5945,1.5936,1.5939,62400000.0
2008-11-25 06:50:00,1.59385,1.59465,1.5938,1.5944,93240000.0
2008-11-25 06:51:00,1.5944,1.59455,1.5939,1.59435,95280000.0
2008-11-25 06:52:00,1.59445,1.59485,1.5943,1.59485,98000000.0
2008-11-25 06:53:00,1.59475,1.5952,1.59445,1.59505,72800000.0
2008-11-25 06:54:00,1.59505,1.5952,1.5947,1.59475,65600000.0
2008-11-25 06:55:00,1.5945,1.59505,1.59435,1.59445,56000000.0
2008-11-25 06:56:00,1.59435,1.5947,1.59435,1.59455,28800000.0
2008-11-25 06:57:00,1.59455,1.59475,1.5943,1.5947,37600000.0
2008-11-25 06:58:00,1.59465,1.5949,1.59445,1.5947,49600000.0
2008-11-25 06:59:00,1.59465,1.5948,1.5945,1.59475,57600000.0
2008-11-25 07:00:00,1.5947,1.5947,1.5946,1.5946,12800000.0
2008-11-25 07:01:00,1.5947,1.5949,1.5944,1.5947,22400000.0
2008-11-25 07:02:00,1.5948,1.5948,1.59465,1.59475,33600000.0
2008-11-25 07:03:00,1.5948,1.59505,1.59475,1.59485,33600000.0
2008-11-25 07:04:00,1.59485,1.5953,1.5948,1.59495,52200000.0
2008-11-25 07:05:00,1.595,1.59535,1.5946,1.5952,42000000.0
2008-11-25 07:06:00,1.5952,1.59575,1.595,1.5952,140880000.0
2008-11-25 07:07:00,1.5952,1.5952,1.59475,1.59485,40000000.0
2008-11-25 07:08:00,1.59465,1.59465,1.5943,1.59445,64000000.0
2008-11-25 07:09:00,1.59455,1.5947,1.59435,1.59465,41600000.0
2008-11-25 07:10:00,1.5948,1.5948,1.59465,1.59465,9600000.0
2008-11-25 07:11:00,1.59465,1.595,1.5945,1.5949,64000000.0
2008-11-25 07:12:00,1.5948,1.59585,1.5946,1.59575,73000000.0
2008-11-25 07:13:00,1.5958,1.5958,1.5949,1.5949,33900000.0
2008-11-25 07:14:00,1.5949,1.59495,1.5938,1.594,50400000.0
2008-11-25 07:15:00,1.594,1.59445,1.5939,1.59425,90400000.0
2008-11-25 07:16:00,1.59415,1.5948,1.594,1.5948,49600000.0
2008-11-25 07:17:00,1.59495,1.59495,1.5945,1.59455,60800000.0
2008-11-25 07:18:00,1.5945,1.59525,1.5945,1.59525,49400000.0
2008-11-25 07:19:00,1.5952,1.59525,1.5948,1.59495,53800000.0
2008-11-25 07:20:00,1.5951,1.5954,1.5948,1.5954,55800000.0
2008-11-25 07:21:00,1.595,1.59545,1.595,1.595,38400000.0
2008-11-25 07:22:00,1.595,1.59505,1.5948,1.595,260800000.0
2008-11-25 07:23:00,1.595,1.595,1.59375,1.59375,323200000.0
2008-11-25 07:24:00,1.59375,1.595,1.5936,1.595,149200003.0
2008-11-25 07:25:00,1.5946,1.595,1.59295,1.59315,240800002.0
2008-11-25 07:26:00,1.5932,1.594,1.5932,1.59385,119200000.0
2008-11-25 07:27:00,1.59385,1.594,1.5935,1.594,72000000.0
2008-11-25 07:28:00,1.5941,1.59465,1.5937,1.5941,46800000.0
2008-11-25 07:29:00,1.59445,1.59475,1.5944,1.59445,54400000.0
2008-11-25 07:30:00,1.59445,1.5946,1.5942,1.5944,25600000.0
2008-11-25 07:31:00,1.5944,1.59455,1.5944,1.5944,24000000.0
2008-11-25 07:32:00,1.59445,1.59445,1.5944,1.5944,17600000.0
2008-11-25 07:33:00,1.5944,1.5944,1.5944,1.5944,17600000.0
2008-11-25 07:34:00,1.5944,1.59455,1.5944,1.59445,51200000.0
2008-11-25 07:35:00,1.59445,1.59515,1.5944,1.59495,73200000.0
2008-11-25 07:36:00,1.59495,1.59525,1.5948,1.5948,48000000.0
2008-11-25 07:37:00,1.5956,1.5956,1.5942,1.5948,11200000.0
2008-11-25 07:38:00,1.5948,1.59495,1.5948,1.5948,11200000.0
2008-11-25 07:39:00,1.5948,1.59575,1.5948,1.59575,61000000.0
2008-11-25 07:40:00,1.59525,1.59575,1.595,1.5952,129400000.0
2008-11-25 07:41:00,1.5953,1.5956,1.595,1.59515,99200000.0
2008-11-25 07:42:00,1.5953,1.5959,1.595,1.5957,160800000.0
2008-11-25 07:43:00,1.59595,1.59625,1.5954,1.596,46600000.0
2008-11-25 07:44:00,1.596,1.5963,1.5957,1.59575,161600000.0
2008-11-25 07:45:00,1.59575,1.59655,1.5957,1.5961,133600000.0
2008-11-25 07:46:00,1.5964,1.5964,1.5957,1.5957,77600000.0
2008-11-25 07:47:00,1.5957,1.5961,1.5957,1.5959,99200000.0
2008-11-25 07:48:00,1.5959,1.59625,1.5958,1.59605,72800000.0
2008-11-25 07:49:00,1.59595,1.5962,1.5957,1.59595,72000000.0
2008-11-25 07:50:00,1.59595,1.59595,1.5957,1.5957,110400000.0
2008-11-25 07:51:00,1.5957,1.5957,1.5946,1.59475,184800000.0
2008-11-25 07:52:00,1.5957,1.5957,1.5944,1.5949,117600000.0
2008-11-25 07:53:00,1.5957,1.5957,1.59505,1.5957,112000000.0
2008-11-25 07:54:00,1.5957,1.5957,1.595,1.59505,102400000.0
2008-11-25 07:55:00,1.59505,1.5957,1.5935,1.5947,114400000.0
2008-11-25 07:56:00,1.5947,1.59495,1.59455,1.5947,73600000.0
2008-11-25 07:57:00,1.5947,1.59505,1.5947,1.5949,20800000.0
2008-11-25 07:58:00,1.59495,1.595,1.59465,1.59485,40000000.0
2008-11-25 07:59:00,1.59495,1.5952,1.59495,1.5951,17600000.0
2008-11-25 08:00:00,1.59475,1.5952,1.59465,1.59505,71400000.0
2008-11-25 08:01:00,1.59505,1.59515,1.59325,1.59375,192800000.0
2008-11-25 08:02:00,1.5938,1.5947,1.5934,1.5941,96200000.0
2008-11-25 08:03:00,1.5946,1.5947,1.59455,1.59455,20800000.0
2008-11-25 08:04:00,1.59445,1.59445,1.5938,1.59445,21800000.0
2008-11-25 08:05:00,1.59445,1.5949,1.59425,1.59455,71000000.0
2008-11-25 08:06:00,1.59455,1.59455,1.594,1.5944,26400000.0
2008-11-25 08:07:00,1.59435,1.59445,1.59335,1.5938,100400000.0
2008-11-25 08:08:00,1.5938,1.59415,1.59345,1.59415,19400000.0
2008-11-25 08:09:00,1.5941,1.5942,1.59345,1.5941,86800000.0
2008-11-25 08:10:00,1.5941,1.59415,1.59365,1.59395,28800000.0
2008-11-25 08:11:00,1.59405,1.5946,1.5938,1.5941,101000000.0
2008-11-25 08:12:00,1.59415,1.5945,1.593,1.5932,59200000.0
2008-11-25 08:13:00,1.5933,1.59475,1.59285,1.59385,107200000.0
2008-11-25 08:14:00,1.5938,1.5938,1.593,1.5933,97600000.0
2008-11-25 08:15:00,1.5933,1.5945,1.59305,1.5933,97600000.0
2008-11-25 08:16:00,1.59355,1.59395,1.5933,1.59375,107200000.0
2008-11-25 08:17:00,1.59365,1.5939,1.59365,1.59375,19200000.0
2008-11-25 08:18:00,1.59375,1.59375,1.59365,1.59375,6400000.0
2008-11-25 08:19:00,1.5939,1.59455,1.5937,1.5945,92200000.0
2008-11-25 08:20:00,1.5944,1.595,1.5944,1.595,72000000.0
2008-11-25 08:21:00,1.595,1.5951,1.5948,1.5951,72000000.0
2008-11-25 08:22:00,1.59515,1.59515,1.5937,1.5937,161600000.0
2008-11-25 08:23:00,1.59375,1.59385,1.5929,1.5936,158400000.0
2008-11-25 08:24:00,1.5938,1.5938,1.5928,1.5931,116800000.0
2008-11-25 08:25:00,1.5931,1.59375,1.5921,1.5927,171200000.0
2008-11-25 08:26:00,1.5927,1.59365,1.5927,1.5934,59200000.0
2008-11-25 08:27:00,1.59345,1.59375,1.5918,1.5929,80800000.0
2008-11-25 08:28:00,1.5929,1.59295,1.5911,1.5929,148200000.0
2008-11-25 08:29:00,1.5929,1.5939,1.5929,1.5938,117000000.0
2008-11-25 08:30:00,1.5938,1.5949,1.5932,1.5932,162140000.0
2008-11-25 08:31:00,1.5934,1.59405,1.5925,1.5925,129200000.0
2008-11-25 08:32:00,1.5926,1.5941,1.5926,1.59405,120040000.0
2008-11-25 08:33:00,1.59395,1.5945,1.59365,1.5944,124200000.0
2008-11-25 08:34:00,1.59455,1.5946,1.5937,1.59425,110400000.0
2008-11-25 08:35:00,1.5941,1.5948,1.59405,1.5946,91200000.0
2008-11-25 08:36:00,1.5946,1.59545,1.5945,1.59545,112000000.0
2008-11-25 08:37:00,1.5954,1.5954,1.59445,1.5948,97600000.0
2008-11-25 08:38:00,1.5948,1.59485,1.59245,1.593,123200000.0
2008-11-25 08:39:00,1.5931,1.59445,1.59295,1.59435,113600000.0
2008-11-25 08:40:00,1.59435,1.59465,1.5941,1.59465,50400000.0
2008-11-25 08:41:00,1.59465,1.59485,1.59455,1.5948,62400000.0
2008-11-25 08:42:00,1.59485,1.5956,1.59475,1.59535,104000000.0
2008-11-25 08:43:00,1.59535,1.59555,1.59475,1.59545,44000000.0
2008-11-25 08:44:00,1.59555,1.59555,1.5953,1.5953,30400000.0
2008-11-25 08:45:00,1.59525,1.59525,1.5944,1.59515,114000000.0
2008-11-25 08:46:00,1.59535,1.59535,1.59425,1.5944,176000000.0
2008-11-25 08:47:00,1.59435,1.5949,1.59405,1.5943,131200000.0
2008-11-25 08:48:00,1.5943,1.59485,1.59395,1.59415,88000000.0
2008-11-25 08:49:00,1.5942,1.5944,1.59405,1.59415,118400000.0
2008-11-25 08:50:00,1.5942,1.5942,1.5938,1.59395,24000000.0
2008-11-25 08:51:00,1.59395,1.59395,1.59335,1.59375,68200000.0
2008-11-25 08:52:00,1.594,1.5947,1.594,1.5944,123200000.0
2008-11-25 08:53:00,1.5944,1.5949,1.5944,1.59465,150400000.0
2008-11-25 08:54:00,1.5947,1.5954,1.5946,1.5952,166400000.0
2008-11-25 08:55:00,1.5952,1.5952,1.5939,1.5939,85600000.0
2008-11-25 08:56:00,1.59385,1.5941,1.59315,1.5939,100200000.0
2008-11-25 08:57:00,1.59395,1.59485,1.5938,1.5942,77000000.0
2008-11-25 08:58:00,1.5943,1.5943,1.5938,1.59395,41000000.0
2008-11-25 08:59:00,1.5939,1.5939,1.59295,1.5934,131000000.0
2008-11-25 09:00:00,1.5934,1.59415,1.5933,1.5935,79200000.0
2008-11-25 09:01:00,1.59345,1.5952,1.5932,1.59515,111400000.0
2008-11-25 09:02:00,1.5951,1.59535,1.594,1.59415,77600000.0
2008-11-25 09:03:00,1.5941,1.5954,1.5939,1.5939,150400000.0
2008-11-25 09:04:00,1.5939,1.59415,1.5938,1.59415,88000000.0
2008-11-25 09:05:00,1.59415,1.5944,1.5939,1.5941,151200000.0
2008-11-25 09:06:00,1.5942,1.5945,1.5941,1.5941,86400000.0
2008-11-25 09:07:00,1.5941,1.5944,1.5939,1.5939,161000000.0
2008-11-25 09:08:00,1.5939,1.5941,1.5939,1.5939,123200000.0
2008-11-25 09:09:00,1.5939,1.5939,1.5938,1.5938,94400000.0
2008-11-25 09:10:00,1.5939,1.59425,1.5936,1.5939,177200000.0
2008-11-25 09:11:00,1.5939,1.59425,1.5939,1.5939,132800000.0
2008-11-25 09:12:00,1.5939,1.5941,1.5939,1.5941,68800000.0
2008-11-25 09:13:00,1.59415,1.59475,1.5939,1.5945,142400000.0
2008-11-25 09:14:00,1.5944,1.5946,1.5942,1.5943,136800000.0
2008-11-25 09:15:00,1.5943,1.5943,1.5942,1.5943,67200000.0
2008-11-25 09:16:00,1.5943,1.5943,1.5942,1.5943,30200000.0
2008-11-25 09:17:00,1.5943,1.596,1.5943,1.59585,119200000.0
2008-11-25 09:18:00,1.5958,1.5959,1.5956,1.5957,178600000.0
2008-11-25 09:19:00,1.5958,1.5965,1.59575,1.596,168800000.0
2008-11-25 09:20:00,1.596,1.5967,1.596,1.5967,165800000.0
2008-11-25 09:21:00,1.59665,1.5967,1.596,1.5963,128800000.0
2008-11-25 09:22:00,1.59625,1.59645,1.596,1.5964,207200000.0
2008-11-25 09:23:00,1.59645,1.59685,1.5958,1.5958,142700000.0
2008-11-25 09:24:00,1.5959,1.5966,1.5955,1.5961,228600000.0
2008-11-25 09:25:00,1.596,1.5964,1.59565,1.59585,237000000.0
2008-11-25 09:26:00,1.59585,1.59655,1.59575,1.59615,140000000.0
2008-11-25 09:27:00,1.59625,1.59685,1.59605,1.59685,83200000.0
2008-11-25 09:28:00,1.59665,1.59765,1.59665,1.5969,167400000.0
2008-11-25 09:29:00,1.597,1.59805,1.59675,1.5979,166600000.0
2008-11-25 09:30:00,1.59785,1.59835,1.59775,1.59775,132000000.0
2008-11-25 09:31:00,1.59785,1.59815,1.5974,1.5974,136000000.0
2008-11-25 09:32:00,1.5974,1.5975,1.59615,1.5966,183600000.0
2008-11-25 09:33:00,1.5967,1.5968,1.59645,1.59655,53600000.0
2008-11-25 09:34:00,1.5965,1.59675,1.5956,1.59655,156000000.0
2008-11-25 09:35:00,1.59655,1.59685,1.5962,1.59675,103400000.0
2008-11-25 09:36:00,1.5967,1.5967,1.5916,1.5921,239200000.0
2008-11-25 09:37:00,1.59205,1.5932,1.59165,1.5921,201400000.0
2008-11-25 09:38:00,1.5921,1.5939,1.5921,1.5938,136000000.0
2008-11-25 09:39:00,1.5938,1.5943,1.5933,1.59365,159600000.0
2008-11-25 09:40:00,1.59365,1.5938,1.5929,1.5929,156000000.0
2008-11-25 09:41:00,1.59305,1.59385,1.59265,1.5938,159400000.0
2008-11-25 09:42:00,1.59405,1.5941,1.59255,1.5941,208400000.0
2008-11-25 09:43:00,1.5942,1.5952,1.59375,1.5942,171200000.0
2008-11-25 09:44:00,1.5942,1.59555,1.5942,1.5951,148800000.0
2008-11-25 09:45:00,1.59515,1.5957,1.59405,1.59405,245400000.0
2008-11-25 09:46:00,1.5942,1.59715,1.59395,1.5968,234000000.0
2008-11-25 09:47:00,1.59675,1.5983,1.5965,1.5973,266400000.0
2008-11-25 09:48:00,1.5973,1.5977,1.5971,1.59725,118400000.0
2008-11-25 09:49:00,1.59725,1.59725,1.59705,1.59715,60800000.0
2008-11-25 09:50:00,1.59715,1.5985,1.5971,1.59805,153600000.0
2008-11-25 09:51:00,1.59805,1.59845,1.59775,1.598,188000000.0
2008-11-25 09:52:00,1.598,1.59825,1.5967,1.597,250000000.0
2008-11-25 09:53:00,1.59695,1.59745,1.5965,1.59735,132800000.0
2008-11-25 09:54:00,1.59735,1.59735,1.5966,1.5966,212200000.0
2008-11-25 09:55:00,1.5966,1.59685,1.5957,1.59655,287200000.0
2008-11-25 09:56:00,1.5966,1.5967,1.59595,1.59625,233600000.0
2008-11-25 09:57:00,1.59625,1.59665,1.5961,1.5965,144800000.0
2008-11-25 09:58:00,1.5963,1.59695,1.5963,1.59675,193600000.0
2008-11-25 09:59:00,1.5965,1.5969,1.5957,1.59665,186600000.0
2008-11-25 10:00:00,1.5966,1.5966,1.5952,1.5957,124800000.0
2008-11-25 10:01:00,1.596,1.5965,1.59505,1.5958,159400000.0
2008-11-25 10:02:00,1.5958,1.5966,1.5958,1.59655,170600000.0
2008-11-25 10:03:00,1.5965,1.5973,1.59645,1.5972,165200000.0
2008-11-25 10:04:00,1.59725,1.59755,1.597,1.59715,121600000.0
2008-11-25 10:05:00,1.5972,1.59755,1.59675,1.59735,194600000.0
2008-11-25 10:06:00,1.59735,1.5976,1.59685,1.59715,172600000.0
2008-11-25 10:07:00,1.5971,1.59725,1.5969,1.59705,123400000.0
2008-11-25 10:08:00,1.59705,1.59855,1.59705,1.5978,124800000.0
2008-11-25 10:09:00,1.59785,1.59795,1.59655,1.5969,192200000.0
2008-11-25 10:10:00,1.5969,1.59745,1.59685,1.5972,148800000.0
2008-11-25 10:11:00,1.59725,1.59735,1.59695,1.59735,123200000.0
2008-11-25 10:12:00,1.5973,1.59835,1.5973,1.5976,216000000.0
2008-11-25 10:13:00,1.5976,1.5977,1.5965,1.59695,229600000.0
2008-11-25 10:14:00,1.59695,1.59755,1.59695,1.5973,163400000.0
2008-11-25 10:15:00,1.5973,1.5973,1.59675,1.59675,152200000.0
2008-11-25 10:16:00,1.5967,1.5976,1.5965,1.59745,164600000.0
2008-11-25 10:17:00,1.59745,1.5979,1.59735,1.59745,188800000.0
2008-11-25 10:18:00,1.59745,1.59755,1.5973,1.59745,88000000.0
2008-11-25 10:19:00,1.5975,1.5981,1.59735,1.59775,173600000.0
2008-11-25 10:20:00,1.59775,1.5981,1.5974,1.59745,230400000.0
2008-11-25 10:21:00,1.59745,1.59875,1.59745,1.59875,122600000.0
2008-11-25 10:22:00,1.5986,1.59985,1.59795,1.59975,260200000.0
2008-11-25 10:23:00,1.59985,1.59995,1.59855,1.599,256000000.0
2008-11-25 10:24:00,1.599,1.5997,1.59785,1.5989,208000000.0
2008-11-25 10:25:00,1.59895,1.59895,1.59795,1.5988,179200000.0
2008-11-25 10:26:00,1.59885,1.5989,1.5976,1.5976,200000000.0
2008-11-25 10:27:00,1.59765,1.59915,1.59735,1.5985,154800000.0
2008-11-25 10:28:00,1.5985,1.5993,1.59785,1.5989,214000000.0
2008-11-25 10:29:00,1.5987,1.5993,1.5985,1.599,210200000.0
2008-11-25 10:30:00,1.599,1.59985,1.599,1.5992,191400000.0
2008-11-25 10:31:00,1.5992,1.59965,1.5987,1.5992,141600000.0
2008-11-25 10:32:00,1.5992,1.6005,1.5992,1.6005,115600000.0
2008-11-25 10:33:00,1.6006,1.60085,1.60005,1.6001,196800000.0
2008-11-25 10:34:00,1.60015,1.6011,1.60015,1.60075,123200000.0
2008-11-25 10:35:00,1.60075,1.601,1.6005,1.6005,256000000.0
2008-11-25 10:36:00,1.6005,1.6005,1.5999,1.6005,145200000.0
2008-11-25 10:37:00,1.6005,1.6005,1.6005,1.6005,129600000.0
2008-11-25 10:38:00,1.6005,1.6007,1.59895,1.6001,228500000.0
2008-11-25 10:39:00,1.6001,1.60055,1.59905,1.5993,166200000.0
2008-11-25 10:40:00,1.59925,1.5994,1.59855,1.5988,161000000.0
2008-11-25 10:41:00,1.59895,1.5998,1.59895,1.5992,156000000.0
2008-11-25 10:42:00,1.5994,1.5994,1.5989,1.5993,168800000.0
2008-11-25 10:43:00,1.59935,1.59945,1.59905,1.5992,123400000.0
2008-11-25 10:44:00,1.5992,1.5992,1.5983,1.5991,192000000.0
2008-11-25 10:45:00,1.59915,1.59915,1.5979,1.5981,180200000.0
2008-11-25 10:46:00,1.5983,1.5985,1.59795,1.5981,114600000.0
2008-11-25 10:47:00,1.5981,1.59845,1.5974,1.5983,220000000.0
2008-11-25 10:48:00,1.5983,1.5995,1.5978,1.5994,168400000.0
2008-11-25 10:49:00,1.5993,1.59935,1.5987,1.599,170800000.0
2008-11-25 10:50:00,1.59895,1.5995,1.59825,1.5995,179800000.0
2008-11-25 10:51:00,1.5995,1.60045,1.5989,1.5989,222400000.0
2008-11-25 10:52:00,1.5989,1.5989,1.5981,1.59825,163200000.0
2008-11-25 10:53:00,1.59815,1.5984,1.5981,1.5981,72000000.0
2008-11-25 10:54:00,1.59805,1.59875,1.5975,1.59835,174800000.0
2008-11-25 10:55:00,1.59835,1.59855,1.59825,1.5984,188200000.0
2008-11-25 10:56:00,1.59835,1.59845,1.5978,1.598,193600000.0
2008-11-25 10:57:00,1.59795,1.59805,1.5977,1.5977,170000000.0
2008-11-25 10:58:00,1.5977,1.59885,1.5977,1.5986,124400000.0
2008-11-25 10:59:00,1.5986,1.59985,1.5982,1.59985,156800000.0
2008-11-25 11:00:00,1.6,1.6,1.59835,1.5986,176200000.0
2008-11-25 11:01:00,1.5986,1.59935,1.5986,1.59905,165800000.0
2008-11-25 11:02:00,1.59855,1.599,1.5984,1.599,105000000.0
2008-11-25 11:03:00,1.59895,1.5993,1.5977,1.59775,159400000.0
2008-11-25 11:04:00,1.5978,1.59935,1.5978,1.59925,250000000.0
2008-11-25 11:05:00,1.59925,1.5998,1.5991,1.59965,201600000.0
2008-11-25 11:06:00,1.59965,1.59975,1.59915,1.5994,197600000.0
2008-11-25 11:07:00,1.5994,1.60045,1.5993,1.60035,149000000.0
2008-11-25 11:08:00,1.60035,1.601,1.59925,1.6,208200000.0
2008-11-25 11:09:00,1.59995,1.6012,1.59995,1.60105,232200000.0
2008-11-25 11:10:00,1.6013,1.60195,1.6007,1.60165,216000000.0
2008-11-25 11:11:00,1.6016,1.6019,1.6003,1.60095,224000000.0
2008-11-25 11:12:00,1.601,1.60135,1.60065,1.60085,183200000.0
2008-11-25 11:13:00,1.60085,1.6009,1.60055,1.6006,153600000.0
2008-11-25 11:14:00,1.6007,1.60105,1.60025,1.60025,123600000.0
2008-11-25 11:15:00,1.6002,1.60035,1.59985,1.6001,166400000.0
2008-11-25 11:16:00,1.6,1.6,1.59845,1.5992,177200000.0
2008-11-25 11:17:00,1.5993,1.60055,1.59895,1.60015,174000000.0
2008-11-25 11:18:00,1.6001,1.6004,1.59885,1.6004,229200000.0
2008-11-25 11:19:00,1.60085,1.6039,1.6008,1.6032,293600000.0
2008-11-25 11:20:00,1.60365,1.60365,1.60135,1.60175,285600000.0
2008-11-25 11:21:00,1.60185,1.60185,1.60045,1.601,265800000.0
2008-11-25 11:22:00,1.6011,1.6017,1.60065,1.6016,221800000.0
2008-11-25 11:23:00,1.6016,1.6016,1.60065,1.6008,165800000.0
2008-11-25 11:24:00,1.601,1.60125,1.60045,1.60045,136800000.0
2008-11-25 11:25:00,1.60045,1.6006,1.6002,1.6004,219000000.0
2008-11-25 11:26:00,1.6004,1.60125,1.60015,1.6002,211400000.0
2008-11-25 11:27:00,1.60025,1.6007,1.59995,1.6003,115200000.0
2008-11-25 11:28:00,1.6004,1.60065,1.59965,1.59975,248800000.0
2008-11-25 11:29:00,1.59975,1.6008,1.5997,1.60055,149600000.0
2008-11-25 11:30:00,1.60055,1.6013,1.5996,1.60005,156200000.0
2008-11-25 11:31:00,1.60005,1.6005,1.5993,1.5997,179200000.0
2008-11-25 11:32:00,1.5997,1.6008,1.5995,1.60045,177600000.0
2008-11-25 11:33:00,1.60015,1.60015,1.59955,1.59955,93800000.0
2008-11-25 11:34:00,1.59975,1.60025,1.59955,1.60005,205000000.0
2008-11-25 11:35:00,1.60005,1.6003,1.59925,1.59975,189200000.0
2008-11-25 11:36:00,1.5998,1.6004,1.5994,1.6003,144000000.0
2008-11-25 11:37:00,1.60035,1.60035,1.6001,1.60015,84200000.0
2008-11-25 11:38:00,1.60015,1.60055,1.60005,1.60055,123200000.0
2008-11-25 11:39:00,1.6005,1.6006,1.5998,1.59985,94400000.0
2008-11-25 11:40:00,1.59985,1.60065,1.5998,1.60025,178400000.0
2008-11-25 11:41:00,1.60025,1.6015,1.59995,1.6015,298000000.0
2008-11-25 11:42:00,1.6013,1.60155,1.60115,1.6012,188000000.0
2008-11-25 11:43:00,1.6012,1.6013,1.60085,1.60105,217800000.0
2008-11-25 11:44:00,1.6011,1.60125,1.6008,1.6008,143200000.0
2008-11-25 11:45:00,1.60085,1.6022,1.6008,1.6021,178800000.0
2008-11-25 11:46:00,1.6022,1.6027,1.6021,1.6023,103200000.0
2008-11-25 11:47:00,1.6023,1.6023,1.6015,1.6015,106400000.0
2008-11-25 11:48:00,1.6015,1.6019,1.6015,1.6018,92200000.0
2008-11-25 11:49:00,1.60185,1.60215,1.60155,1.60175,123200000.0
2008-11-25 11:50:00,1.60175,1.60195,1.601,1.60115,194400000.0
2008-11-25 11:51:00,1.60115,1.60145,1.60055,1.60085,148800000.0
2008-11-25 11:52:00,1.60085,1.60135,1.60065,1.6008,150600000.0
2008-11-25 11:53:00,1.6008,1.6013,1.60075,1.60075,97600000.0
2008-11-25 11:54:00,1.60075,1.6008,1.59995,1.6003,172000000.0
2008-11-25 11:55:00,1.6004,1.60055,1.5997,1.6001,246400000.0
2008-11-25 11:56:00,1.60015,1.6004,1.5996,1.6001,201000000.0
2008-11-25 11:57:00,1.6001,1.60025,1.5997,1.5997,115200000.0
2008-11-25 11:58:00,1.5997,1.60105,1.59945,1.60105,263200000.0
2008-11-25 11:59:00,1.60115,1.60135,1.60035,1.6004,135400000.0
2008-11-25 12:00:00,1.6004,1.60145,1.60035,1.60065,143900000.0
2008-11-25 12:01:00,1.6006,1.6006,1.59935,1.59965,121600000.0
2008-11-25 12:02:00,1.5997,1.5998,1.5995,1.5995,56800000.0
2008-11-25 12:03:00,1.59955,1.59975,1.5992,1.5993,128200000.0
2008-11-25 12:04:00,1.59935,1.59945,1.5989,1.5994,88000000.0
2008-11-25 12:05:00,1.59945,1.5999,1.5991,1.5991,173600000.0
2008-11-25 12:06:00,1.5991,1.59955,1.5984,1.59915,210400000.0
2008-11-25 12:07:00,1.59915,1.5992,1.5973,1.5977,282800000.0
2008-11-25 12:08:00,1.5977,1.59815,1.5965,1.59725,261800000.0
2008-11-25 12:09:00,1.5972,1.59865,1.59715,1.59855,202800000.0
2008-11-25 12:10:00,1.59855,1.599,1.5976,1.59825,205600000.0
2008-11-25 12:11:00,1.59805,1.599,1.59805,1.5986,171400000.0
2008-11-25 12:12:00,1.59855,1.59885,1.5982,1.59885,208800000.0
2008-11-25 12:13:00,1.5986,1.59985,1.5986,1.59985,181600000.0
2008-11-25 12:14:00,1.5998,1.6,1.5976,1.59795,145600000.0
2008-11-25 12:15:00,1.5979,1.59915,1.59765,1.59885,156800000.0
2008-11-25 12:16:00,1.59875,1.6001,1.5987,1.60005,185600000.0
2008-11-25 12:17:00,1.6,1.6017,1.5998,1.60035,238800000.0
2008-11-25 12:18:00,1.60045,1.6012,1.60025,1.60055,165000000.0
2008-11-25 12:19:00,1.60055,1.6009,1.5998,1.60055,94600000.0
2008-11-25 12:20:00,1.60055,1.60095,1.6001,1.60045,101600000.0
2008-11-25 12:21:00,1.60045,1.6011,1.5998,1.59995,210400000.0
2008-11-25 12:22:00,1.6001,1.60115,1.5999,1.6006,236000000.0
2008-11-25 12:23:00,1.6006,1.6007,1.59875,1.5991,242000000.0
2008-11-25 12:24:00,1.59905,1.59945,1.59885,1.59915,177600000.0
2008-11-25 12:25:00,1.5992,1.60085,1.59905,1.6005,188800000.0
2008-11-25 12:26:00,1.6005,1.6005,1.5996,1.59985,141600000.0
2008-11-25 12:27:00,1.59975,1.59985,1.5985,1.5991,233800000.0
2008-11-25 12:28:00,1.5992,1.5999,1.5985,1.59865,182400000.0
2008-11-25 12:29:00,1.5984,1.5997,1.59835,1.5997,220600000.0
2008-11-25 12:30:00,1.5997,1.5997,1.59845,1.59845,184000000.0
2008-11-25 12:31:00,1.5985,1.59895,1.59825,1.59875,132800000.0
2008-11-25 12:32:00,1.59905,1.59985,1.59635,1.5974,216000000.0
2008-11-25 12:33:00,1.5974,1.59785,1.5963,1.5967,302200000.0
2008-11-25 12:34:00,1.59645,1.59715,1.5961,1.5961,188200000.0
2008-11-25 12:35:00,1.5961,1.5975,1.5957,1.5961,261640000.0
2008-11-25 12:36:00,1.59605,1.59675,1.5958,1.5966,170600000.0
2008-11-25 12:37:00,1.5966,1.59745,1.5965,1.5966,151800000.0
2008-11-25 12:38:00,1.59655,1.59665,1.5962,1.59645,73600000.0
2008-11-25 12:39:00,1.597,1.5971,1.5963,1.59695,118400000.0
2008-11-25 12:40:00,1.59695,1.59695,1.5955,1.5956,184800000.0
2008-11-25 12:41:00,1.59555,1.5968,1.5936,1.5968,256800000.0
2008-11-25 12:42:00,1.5968,1.5968,1.59495,1.59525,244400000.0
2008-11-25 12:43:00,1.5953,1.5956,1.5943,1.59515,177000000.0
2008-11-25 12:44:00,1.595,1.59565,1.5943,1.5947,204800000.0
2008-11-25 12:45:00,1.59465,1.5948,1.59375,1.5943,205800000.0
2008-11-25 12:46:00,1.5943,1.5949,1.59415,1.59455,146800000.0
2008-11-25 12:47:00,1.5945,1.59545,1.59385,1.59405,176200000.0
2008-11-25 12:48:00,1.5941,1.5943,1.59115,1.59115,194000000.0
2008-11-25 12:49:00,1.59125,1.59315,1.5912,1.59245,201200000.0
2008-11-25 12:50:00,1.59245,1.5933,1.59245,1.593,109000000.0
2008-11-25 12:51:00,1.5931,1.5931,1.5922,1.5925,192000000.0
2008-11-25 12:52:00,1.5924,1.593,1.5914,1.5926,255800000.0
2008-11-25 12:53:00,1.59265,1.59285,1.59165,1.59215,104400000.0
2008-11-25 12:54:00,1.5922,1.5933,1.592,1.5929,125200000.0
2008-11-25 12:55:00,1.59285,1.5929,1.59035,1.59045,160900000.0
2008-11-25 12:56:00,1.59045,1.5907,1.5892,1.58935,193600000.0
2008-11-25 12:57:00,1.58935,1.58955,1.5884,1.58955,179800000.0
2008-11-25 12:58:00,1.58955,1.5904,1.5895,1.5903,196000000.0
2008-11-25 12:59:00,1.5902,1.59125,1.59015,1.5908,144200000.0
2008-11-25 13:00:00,1.59045,1.59065,1.5896,1.59065,205600000.0
2008-11-25 13:01:00,1.59105,1.5923,1.59105,1.59165,123600000.0
2008-11-25 13:02:00,1.59165,1.59205,1.5901,1.5906,201200000.0
2008-11-25 13:03:00,1.5907,1.5914,1.59055,1.5906,160000000.0
2008-11-25 13:04:00,1.5906,1.5914,1.5906,1.5913,160400000.0
2008-11-25 13:05:00,1.5913,1.59295,1.5913,1.5928,161600000.0
2008-11-25 13:06:00,1.5928,1.59305,1.592,1.5929,129800000.0
2008-11-25 13:07:00,1.5927,1.59305,1.5913,1.59185,186600000.0
2008-11-25 13:08:00,1.5918,1.59335,1.5911,1.5928,274800000.0
2008-11-25 13:09:00,1.5929,1.59475,1.5926,1.5936,228000000.0
2008-11-25 13:10:00,1.59355,1.59395,1.5931,1.59385,126600000.0
2008-11-25 13:11:00,1.59395,1.59435,1.5935,1.59435,147400000.0
2008-11-25 13:12:00,1.59415,1.59445,1.5938,1.59425,115200000.0
2008-11-25 13:13:00,1.5943,1.59435,1.59365,1.5942,194600000.0
2008-11-25 13:14:00,1.59405,1.595,1.59395,1.5943,117600000.0
2008-11-25 13:15:00,1.5943,1.5944,1.5943,1.59435,83200000.0
2008-11-25 13:16:00,1.5943,1.59445,1.5943,1.5944,121600000.0
2008-11-25 13:17:00,1.5943,1.59535,1.5943,1.59505,144200000.0
2008-11-25 13:18:00,1.59505,1.5953,1.5947,1.5952,201600000.0
2008-11-25 13:19:00,1.59525,1.5968,1.5952,1.5965,236400000.0
2008-11-25 13:20:00,1.59655,1.5967,1.5955,1.5961,399200000.0
2008-11-25 13:21:00,1.5961,1.59655,1.5953,1.59565,231400000.0
2008-11-25 13:22:00,1.59565,1.5957,1.59525,1.5953,49000000.0
2008-11-25 13:23:00,1.5953,1.59565,1.5949,1.5952,159800000.0
2008-11-25 13:24:00,1.59525,1.59555,1.5951,1.5951,96200000.0
2008-11-25 13:25:00,1.5951,1.5954,1.5951,1.5951,99200000.0
2008-11-25 13:26:00,1.5951,1.59545,1.5951,1.5952,138200000.0
2008-11-25 13:27:00,1.5952,1.59565,1.59515,1.59565,84800000.0
2008-11-25 13:28:00,1.5955,1.5959,1.59535,1.59565,123200000.0
2008-11-25 13:29:00,1.5959,1.59605,1.5956,1.5959,77600000.0
2008-11-25 13:30:00,1.5959,1.5959,1.5956,1.5956,116000000.0
2008-11-25 13:31:00,1.5956,1.5956,1.5952,1.5952,156000000.0
2008-11-25 13:32:00,1.5956,1.5956,1.59485,1.5951,123200000.0
2008-11-25 13:33:00,1.5951,1.59585,1.59505,1.59505,117000000.0
2008-11-25 13:34:00,1.59485,1.59585,1.5947,1.5953,122400000.0
2008-11-25 13:35:00,1.5953,1.5953,1.5942,1.5948,128000000.0
2008-11-25 13:36:00,1.59465,1.5948,1.5944,1.59465,122400000.0
2008-11-25 13:37:00,1.59455,1.5948,1.5941,1.5941,140800000.0
2008-11-25 13:38:00,1.5941,1.5941,1.5933,1.59345,140000000.0
2008-11-25 13:39:00,1.59345,1.5936,1.5931,1.5934,93600000.0
2008-11-25 13:40:00,1.5933,1.59395,1.5933,1.59395,92800000.0
2008-11-25 13:41:00,1.59395,1.5945,1.59375,1.59415,149000000.0
2008-11-25 13:42:00,1.5943,1.5946,1.5942,1.59445,131200000.0
2008-11-25 13:43:00,1.59445,1.5947,1.59425,1.5944,156800000.0
2008-11-25 13:44:00,1.59465,1.59465,1.593,1.5935,185600000.0
2008-11-25 13:45:00,1.5935,1.59455,1.59345,1.594,215600000.0
2008-11-25 13:46:00,1.594,1.5955,1.594,1.5948,167200000.0
2008-11-25 13:47:00,1.5947,1.5952,1.5942,1.595,184800000.0
2008-11-25 13:48:00,1.5949,1.5961,1.5945,1.5961,153400000.0
2008-11-25 13:49:00,1.5961,1.5964,1.59515,1.59525,189400000.0
2008-11-25 13:50:00,1.59525,1.59555,1.59495,1.5951,189200000.0
2008-11-25 13:51:00,1.5953,1.5954,1.59475,1.59515,130200000.0
2008-11-25 13:52:00,1.5952,1.5954,1.59475,1.5953,106600000.0
2008-11-25 13:53:00,1.5953,1.5967,1.59495,1.59655,142400000.0
2008-11-25 13:54:00,1.59665,1.59665,1.5959,1.5962,186400000.0
2008-11-25 13:55:00,1.5962,1.59675,1.59605,1.5964,181600000.0
2008-11-25 13:56:00,1.5965,1.59715,1.5958,1.59635,155200000.0
2008-11-25 13:57:00,1.59635,1.59645,1.5955,1.5955,174400000.0
2008-11-25 13:58:00,1.5955,1.596,1.5955,1.596,137000000.0
2008-11-25 13:59:00,1.596,1.5964,1.5956,1.59575,210400000.0
2008-11-25 14:00:00,1.5957,1.5964,1.5955,1.59585,198600000.0
2008-11-25 14:01:00,1.5959,1.59655,1.59535,1.59635,208400000.0
2008-11-25 14:02:00,1.59635,1.59645,1.59475,1.595,163200000.0
2008-11-25 14:03:00,1.595,1.5951,1.5945,1.5949,119200000.0
2008-11-25 14:04:00,1.595,1.59515,1.59485,1.59485,46800000.0
2008-11-25 14:05:00,1.59485,1.59485,1.59225,1.5931,154600000.0
2008-11-25 14:06:00,1.5931,1.59345,1.59265,1.59345,148800000.0
2008-11-25 14:07:00,1.5933,1.5949,1.5933,1.5949,295200000.0
2008-11-25 14:08:00,1.59485,1.5955,1.59475,1.59515,132000000.0
2008-11-25 14:09:00,1.59515,1.59515,1.5943,1.5943,101600000.0
2008-11-25 14:10:00,1.5943,1.59435,1.5943,1.5943,92800000.0
2008-11-25 14:11:00,1.5943,1.5943,1.5933,1.59345,145800000.0
2008-11-25 14:12:00,1.5934,1.5956,1.59335,1.595,196700000.0
2008-11-25 14:13:00,1.595,1.5961,1.595,1.5958,170400000.0
2008-11-25 14:14:00,1.596,1.59615,1.59565,1.59585,156000000.0
2008-11-25 14:15:00,1.59585,1.5962,1.5958,1.59585,136800000.0
2008-11-25 14:16:00,1.59585,1.5959,1.59565,1.59565,89600000.0
2008-11-25 14:17:00,1.59565,1.59575,1.5953,1.59545,91200000.0
2008-11-25 14:18:00,1.59545,1.59585,1.5954,1.5957,78400000.0
2008-11-25 14:19:00,1.5957,1.59595,1.5953,1.59535,102400000.0
2008-11-25 14:20:00,1.5953,1.59575,1.5953,1.5955,68800000.0
2008-11-25 14:21:00,1.5957,1.5961,1.59475,1.5951,203200000.0
2008-11-25 14:22:00,1.5951,1.59635,1.59505,1.59635,149000000.0
2008-11-25 14:23:00,1.5961,1.5968,1.5958,1.59675,97600000.0
2008-11-25 14:24:00,1.5968,1.5972,1.5968,1.59705,52800000.0
2008-11-25 14:25:00,1.59705,1.59715,1.5961,1.5961,110400000.0
2008-11-25 14:26:00,1.5962,1.5971,1.5962,1.5971,89600000.0
2008-11-25 14:27:00,1.5971,1.59715,1.59645,1.5966,86800000.0
2008-11-25 14:28:00,1.59665,1.59725,1.59655,1.59665,129800000.0
2008-11-25 14:29:00,1.5966,1.597,1.5959,1.5966,148200000.0
2008-11-25 14:30:00,1.5967,1.59875,1.5966,1.59845,169400000.0
2008-11-25 14:31:00,1.5986,1.5999,1.59815,1.5999,172400000.0
2008-11-25 14:32:00,1.5999,1.5999,1.5972,1.5973,172200000.0
2008-11-25 14:33:00,1.5973,1.59785,1.59695,1.5974,94400000.0
2008-11-25 14:34:00,1.59735,1.5979,1.59715,1.5976,136000000.0
2008-11-25 14:35:00,1.59785,1.598,1.5976,1.598,48000000.0
2008-11-25 14:36:00,1.598,1.5983,1.5961,1.5962,202600000.0
2008-11-25 14:37:00,1.5962,1.598,1.5962,1.597,108800000.0
2008-11-25 14:38:00,1.597,1.597,1.59655,1.59655,48000000.0
2008-11-25 14:39:00,1.59655,1.5975,1.59655,1.59735,45600000.0
2008-11-25 14:40:00,1.59735,1.5975,1.5964,1.5968,92800000.0
2008-11-25 14:41:00,1.5968,1.5968,1.59565,1.59605,94200000.0
2008-11-25 14:42:00,1.59615,1.59615,1.59515,1.59525,131200000.0
2008-11-25 14:43:00,1.59535,1.59535,1.5946,1.59475,182600000.0
2008-11-25 14:44:00,1.5947,1.5961,1.5941,1.5955,249200000.0
2008-11-25 14:45:00,1.59555,1.59665,1.59535,1.59545,187000000.0
2008-11-25 14:46:00,1.59555,1.59575,1.5935,1.59415,220800000.0
2008-11-25 14:47:00,1.59415,1.59575,1.5939,1.5957,255400000.0
2008-11-25 14:48:00,1.59575,1.5961,1.5944,1.59555,235200000.0
2008-11-25 14:49:00,1.5955,1.59655,1.59505,1.59655,237600000.0
2008-11-25 14:50:00,1.59635,1.5967,1.5957,1.59625,211400000.0
2008-11-25 14:51:00,1.59625,1.5972,1.59605,1.5968,243400000.0
2008-11-25 14:52:00,1.5968,1.59695,1.59535,1.5955,284200000.0
2008-11-25 14:53:00,1.59575,1.5961,1.5955,1.59565,167400000.0
2008-11-25 14:54:00,1.5956,1.59655,1.5956,1.596,174400000.0
2008-11-25 14:55:00,1.59605,1.59675,1.59565,1.59575,193800000.0
2008-11-25 14:56:00,1.59575,1.59615,1.5955,1.59615,171200000.0
2008-11-25 14:57:00,1.5961,1.5967,1.59605,1.5965,201200000.0
2008-11-25 14:58:00,1.59655,1.5968,1.59605,1.59625,154600000.0
2008-11-25 14:59:00,1.5963,1.59685,1.5962,1.5962,201800000.0
2008-11-25 15:00:00,1.59615,1.5967,1.59565,1.59565,201600000.0
2008-11-25 15:01:00,1.59565,1.59595,1.5955,1.59555,208000000.0
2008-11-25 15:02:00,1.59555,1.59575,1.59495,1.59575,163400000.0
2008-11-25 15:03:00,1.59575,1.5959,1.5945,1.5952,213200000.0
2008-11-25 15:04:00,1.5951,1.59555,1.5945,1.5946,190600000.0
2008-11-25 15:05:00,1.5946,1.59465,1.5943,1.5943,97800000.0
2008-11-25 15:06:00,1.5943,1.5945,1.59345,1.59415,232000000.0
2008-11-25 15:07:00,1.59415,1.59465,1.59335,1.5942,169200000.0
2008-11-25 15:08:00,1.5944,1.59495,1.5933,1.5937,226000000.0
2008-11-25 15:09:00,1.59375,1.59405,1.5935,1.5936,181000000.0
2008-11-25 15:10:00,1.5936,1.5942,1.5935,1.59395,196000000.0
2008-11-25 15:11:00,1.59395,1.594,1.5936,1.59365,157600000.0
2008-11-25 15:12:00,1.59385,1.5945,1.5938,1.594,102800000.0
2008-11-25 15:13:00,1.594,1.594,1.5932,1.59335,156800000.0
2008-11-25 15:14:00,1.59335,1.5938,1.59265,1.59265,117000000.0
2008-11-25 15:15:00,1.5926,1.5939,1.5912,1.5923,295000000.0
2008-11-25 15:16:00,1.5923,1.5934,1.5905,1.59245,290000000.0
2008-11-25 15:17:00,1.59235,1.5944,1.59205,1.59335,178400000.0
2008-11-25 15:18:00,1.59345,1.5953,1.5931,1.5937,269200000.0
2008-11-25 15:19:00,1.59375,1.5952,1.5937,1.59475,270300000.0
2008-11-25 15:20:00,1.5948,1.59565,1.594,1.59565,263200000.0
2008-11-25 15:21:00,1.5956,1.5958,1.594,1.59415,214000000.0
2008-11-25 15:22:00,1.5942,1.59425,1.5912,1.5923,270200000.0
2008-11-25 15:23:00,1.5923,1.5925,1.59065,1.5915,273200000.0
2008-11-25 15:24:00,1.59155,1.5916,1.5891,1.58935,192200000.0
2008-11-25 15:25:00,1.58925,1.5903,1.5882,1.58845,276000000.0
2008-11-25 15:26:00,1.58825,1.5893,1.5866,1.5866,233600000.0
2008-11-25 15:27:00,1.58665,1.589,1.5865,1.58755,271800000.0
2008-11-25 15:28:00,1.5875,1.58895,1.587,1.5881,201800000.0
2008-11-25 15:29:00,1.58815,1.5896,1.58815,1.5891,159200000.0
2008-11-25 15:30:00,1.58885,1.5907,1.586,1.58945,271800000.0
2008-11-25 15:31:00,1.58945,1.5928,1.5894,1.592,296200000.0
2008-11-25 15:32:00,1.59255,1.5956,1.592,1.59415,270000000.0
2008-11-25 15:33:00,1.59415,1.5945,1.59265,1.5932,294400000.0
2008-11-25 15:34:00,1.5933,1.5938,1.5917,1.59305,279200000.0
2008-11-25 15:35:00,1.593,1.5936,1.59075,1.5909,252200000.0
2008-11-25 15:36:00,1.5909,1.5925,1.5893,1.5925,365600000.0
2008-11-25 15:37:00,1.59235,1.59235,1.5899,1.59035,257200000.0
2008-11-25 15:38:00,1.59045,1.59275,1.59005,1.5905,225800000.0
2008-11-25 15:39:00,1.5905,1.5927,1.5898,1.59175,309799999.0
2008-11-25 15:40:00,1.5917,1.5926,1.59095,1.5923,290400000.0
2008-11-25 15:41:00,1.59235,1.59325,1.59165,1.59315,310200000.0
2008-11-25 15:42:00,1.5933,1.594,1.59205,1.59215,284000000.0
2008-11-25 15:43:00,1.59235,1.5938,1.5918,1.5936,289800000.0
2008-11-25 15:44:00,1.5936,1.5936,1.5911,1.5911,309600000.0
2008-11-25 15:45:00,1.5911,1.59205,1.5885,1.5885,319800000.0
2008-11-25 15:46:00,1.58835,1.5901,1.58765,1.58765,276500000.0
2008-11-25 15:47:00,1.5877,1.58905,1.58645,1.5878,266000000.0
2008-11-25 15:48:00,1.5878,1.58845,1.58745,1.58825,166400000.0
2008-11-25 15:49:00,1.58815,1.59005,1.58775,1.588,274800000.0
2008-11-25 15:50:00,1.58805,1.5892,1.5876,1.588,332800000.0
2008-11-25 15:51:00,1.58815,1.5899,1.58765,1.58855,292040000.0
2008-11-25 15:52:00,1.5886,1.5891,1.5877,1.58875,278400000.0
2008-11-25 15:53:00,1.5887,1.5888,1.5876,1.588,268200000.0
2008-11-25 15:54:00,1.5878,1.5883,1.587,1.58775,249000000.0
2008-11-25 15:55:00,1.5878,1.58825,1.58635,1.58665,268800000.0
2008-11-25 15:56:00,1.58715,1.58875,1.58695,1.58875,227600000.0
2008-11-25 15:57:00,1.58875,1.58945,1.587,1.58705,286600000.0
2008-11-25 15:58:00,1.5873,1.5893,1.5873,1.58835,247200000.0
2008-11-25 15:59:00,1.5885,1.58875,1.58705,1.5874,226200000.0
2008-11-25 16:00:00,1.58735,1.58855,1.5869,1.5884,251800000.0
2008-11-25 16:01:00,1.58845,1.58905,1.5874,1.58885,281200000.0
2008-11-25 16:02:00,1.5885,1.58965,1.58825,1.58905,223600000.0
2008-11-25 16:03:00,1.589,1.58905,1.58825,1.5884,302000000.0
2008-11-25 16:04:00,1.58835,1.5885,1.5879,1.5879,212000000.0
2008-11-25 16:05:00,1.5879,1.5883,1.5873,1.5876,205000000.0
2008-11-25 16:06:00,1.58765,1.5882,1.5859,1.58625,242400000.0
2008-11-25 16:07:00,1.58625,1.58745,1.58545,1.58645,253000000.0
2008-11-25 16:08:00,1.58645,1.58785,1.58625,1.58785,263800000.0
2008-11-25 16:09:00,1.58785,1.58805,1.5868,1.58695,237840000.0
2008-11-25 16:10:00,1.58695,1.5872,1.5858,1.58585,265400000.0
2008-11-25 16:11:00,1.58595,1.58625,1.5846,1.58505,293400000.0
2008-11-25 16:12:00,1.5851,1.5878,1.58485,1.5862,242400000.0
2008-11-25 16:13:00,1.58625,1.58715,1.586,1.5863,241000000.0
2008-11-25 16:14:00,1.58625,1.58725,1.58525,1.5855,238400000.0
2008-11-25 16:15:00,1.5855,1.5855,1.583,1.5837,267400000.0
2008-11-25 16:16:00,1.58375,1.58545,1.58315,1.58485,269800000.0
2008-11-25 16:17:00,1.585,1.58625,1.58465,1.58625,262800000.0
2008-11-25 16:18:00,1.58625,1.5869,1.58475,1.58585,238700000.0
2008-11-25 16:19:00,1.586,1.58655,1.5855,1.58565,224200000.0
2008-11-25 16:20:00,1.58565,1.58645,1.585,1.58525,268200000.0
2008-11-25 16:21:00,1.5852,1.5859,1.5849,1.5855,266800000.0
2008-11-25 16:22:00,1.5853,1.5855,1.584,1.58535,316200000.0
2008-11-25 16:23:00,1.58525,1.5858,1.5843,1.58555,274800000.0
2008-11-25 16:24:00,1.58555,1.587,1.5851,1.58635,309200000.0
2008-11-25 16:25:00,1.5864,1.587,1.5847,1.5853,285000000.0
2008-11-25 16:26:00,1.5854,1.58555,1.58435,1.5848,246600000.0
2008-11-25 16:27:00,1.58485,1.58705,1.5848,1.58705,278600000.0
2008-11-25 16:28:00,1.58705,1.5885,1.5861,1.5885,257600000.0
2008-11-25 16:29:00,1.5886,1.5888,1.5876,1.5881,302600000.0
2008-11-25 16:30:00,1.5882,1.58885,1.5878,1.58865,282200000.0
2008-11-25 16:31:00,1.5886,1.5888,1.588,1.5883,288000000.0
2008-11-25 16:32:00,1.5883,1.58835,1.5875,1.58755,269600000.0
2008-11-25 16:33:00,1.5875,1.5886,1.5865,1.5866,252200000.0
2008-11-25 16:34:00,1.58655,1.5884,1.58655,1.588,217400000.0
2008-11-25 16:35:00,1.588,1.5882,1.5871,1.58745,263600000.0
2008-11-25 16:36:00,1.5876,1.5899,1.5875,1.5894,263400000.0
2008-11-25 16:37:00,1.5889,1.5903,1.58855,1.59005,293800000.0
2008-11-25 16:38:00,1.59005,1.59005,1.58875,1.58925,274000000.0
2008-11-25 16:39:00,1.5892,1.59025,1.58875,1.58875,268200000.0
2008-11-25 16:40:00,1.58885,1.5899,1.5883,1.58875,253800000.0
2008-11-25 16:41:00,1.58885,1.58965,1.58835,1.5886,272600000.0
2008-11-25 16:42:00,1.5886,1.5897,1.5884,1.5893,279200000.0
2008-11-25 16:43:00,1.5893,1.5896,1.5881,1.58865,292800000.0
2008-11-25 16:44:00,1.58865,1.58895,1.5872,1.5877,294800000.0
2008-11-25 16:45:00,1.5878,1.5882,1.5868,1.58775,263600000.0
2008-11-25 16:46:00,1.5879,1.5891,1.58755,1.5891,274400000.0
2008-11-25 16:47:00,1.58885,1.5893,1.58845,1.58865,261600000.0
2008-11-25 16:48:00,1.58865,1.5897,1.58835,1.58845,371600000.0
2008-11-25 16:49:00,1.5885,1.5892,1.58765,1.58865,276800000.0
2008-11-25 16:50:00,1.58875,1.5892,1.58845,1.58875,250200000.0
2008-11-25 16:51:00,1.5888,1.5892,1.5883,1.58895,221800000.0
2008-11-25 16:52:00,1.58895,1.58935,1.58855,1.58895,240400000.0
2008-11-25 16:53:00,1.58895,1.589,1.5884,1.5886,143200000.0
2008-11-25 16:54:00,1.5886,1.58905,1.5883,1.5889,284000000.0
2008-11-25 16:55:00,1.58905,1.59045,1.5886,1.5894,299800000.0
2008-11-25 16:56:00,1.5894,1.59145,1.5894,1.59135,234400000.0
2008-11-25 16:57:00,1.5915,1.5923,1.5905,1.59185,223000000.0
2008-11-25 16:58:00,1.5918,1.5925,1.5914,1.5925,268600000.0
2008-11-25 16:59:00,1.5925,1.59305,1.59145,1.5922,165600000.0
2008-11-25 17:00:00,1.59235,1.593,1.59145,1.59225,240000000.0
2008-11-25 17:01:00,1.59225,1.59225,1.59125,1.59145,242800000.0
2008-11-25 17:02:00,1.5914,1.59385,1.59135,1.59235,243200000.0
2008-11-25 17:03:00,1.59245,1.5929,1.5912,1.5915,254400000.0
2008-11-25 17:04:00,1.5918,1.5925,1.5908,1.59245,204200000.0
2008-11-25 17:05:00,1.5924,1.5948,1.5919,1.5944,245000000.0
2008-11-25 17:06:00,1.5943,1.59555,1.5927,1.5927,296200000.0
2008-11-25 17:07:00,1.5926,1.5927,1.5912,1.59205,239400000.0
2008-11-25 17:08:00,1.59205,1.59275,1.5903,1.5903,245600000.0
2008-11-25 17:09:00,1.5905,1.5918,1.58965,1.5918,202200000.0
2008-11-25 17:10:00,1.59175,1.59255,1.58995,1.5906,275000000.0
2008-11-25 17:11:00,1.5908,1.59165,1.5903,1.59075,334600000.0
2008-11-25 17:12:00,1.59065,1.59315,1.59045,1.59315,304200000.0
2008-11-25 17:13:00,1.59325,1.59355,1.5922,1.5923,313600000.0
2008-11-25 17:14:00,1.5923,1.59295,1.59115,1.5927,325800000.0
2008-11-25 17:15:00,1.59265,1.59315,1.59245,1.5928,240800000.0
2008-11-25 17:16:00,1.59275,1.593,1.5918,1.5923,258600000.0
2008-11-25 17:17:00,1.59225,1.5926,1.5916,1.5926,274800000.0
2008-11-25 17:18:00,1.59265,1.5938,1.5918,1.59345,219200000.0
2008-11-25 17:19:00,1.5934,1.59385,1.5916,1.59385,213800000.0
2008-11-25 17:20:00,1.59375,1.59375,1.5919,1.5922,195600000.0
2008-11-25 17:21:00,1.5922,1.59365,1.5919,1.5927,189800000.0
2008-11-25 17:22:00,1.59265,1.59335,1.5922,1.5927,273600000.0
2008-11-25 17:23:00,1.59265,1.59335,1.5921,1.5923,239400000.0
2008-11-25 17:24:00,1.5924,1.59325,1.5922,1.5928,196000000.0
2008-11-25 17:25:00,1.59275,1.59325,1.59165,1.59165,373600000.0
2008-11-25 17:26:00,1.5917,1.5929,1.59155,1.59235,251400000.0
2008-11-25 17:27:00,1.5923,1.593,1.59175,1.5928,224200000.0
2008-11-25 17:28:00,1.5928,1.59335,1.59155,1.59265,303000000.0
2008-11-25 17:29:00,1.59265,1.5928,1.5916,1.59205,273600000.0
2008-11-25 17:30:00,1.59205,1.5929,1.59135,1.5928,262400000.0
2008-11-25 17:31:00,1.5928,1.59335,1.5922,1.5928,249800000.0
2008-11-25 17:32:00,1.59275,1.59385,1.59255,1.59345,254400000.0
2008-11-25 17:33:00,1.59345,1.59375,1.59295,1.5931,275000000.0
2008-11-25 17:34:00,1.59305,1.5938,1.59265,1.5935,268400000.0
2008-11-25 17:35:00,1.5935,1.5941,1.59305,1.5938,252200000.0
2008-11-25 17:36:00,1.59375,1.5942,1.593,1.59305,214400000.0
2008-11-25 17:37:00,1.59295,1.5937,1.5924,1.59245,252400000.0
2008-11-25 17:38:00,1.5926,1.59365,1.5916,1.59265,307800000.0
2008-11-25 17:39:00,1.59265,1.59355,1.59185,1.5924,268200000.0
2008-11-25 17:40:00,1.5924,1.59275,1.5907,1.5916,238200000.0
2008-11-25 17:41:00,1.5916,1.59215,1.58995,1.59005,269000000.0
2008-11-25 17:42:00,1.59,1.5908,1.58735,1.58735,241400000.0
2008-11-25 17:43:00,1.587,1.59015,1.587,1.5892,236200000.0
2008-11-25 17:44:00,1.5892,1.5894,1.58785,1.58915,278400000.0
2008-11-25 17:45:00,1.58905,1.5912,1.5887,1.5906,278000000.0
2008-11-25 17:46:00,1.5906,1.59075,1.58945,1.59075,309200000.0
2008-11-25 17:47:00,1.5907,1.59165,1.5904,1.59165,266600000.0
2008-11-25 17:48:00,1.59165,1.59165,1.5901,1.59075,256600000.0
2008-11-25 17:49:00,1.59075,1.5923,1.5906,1.59165,239200000.0
2008-11-25 17:50:00,1.59165,1.59425,1.5914,1.5934,275200000.0
2008-11-25 17:51:00,1.5934,1.5934,1.5921,1.5921,263600000.0
2008-11-25 17:52:00,1.59205,1.5931,1.59195,1.5925,288400000.0
2008-11-25 17:53:00,1.5926,1.593,1.5923,1.5927,285000000.0
2008-11-25 17:54:00,1.5927,1.5931,1.5927,1.5928,211600000.0
2008-11-25 17:55:00,1.5928,1.59425,1.5928,1.59415,249800000.0
2008-11-25 17:56:00,1.594,1.59505,1.5939,1.5948,302800000.0
2008-11-25 17:57:00,1.5948,1.5955,1.5943,1.5944,226800000.0
2008-11-25 17:58:00,1.59445,1.59475,1.59315,1.59385,232600000.0
2008-11-25 17:59:00,1.59375,1.5942,1.5916,1.5926,284400000.0
2008-11-25 18:00:00,1.5926,1.59325,1.59155,1.5932,250800000.0
2008-11-25 18:01:00,1.59305,1.5931,1.59235,1.59275,301000000.0
2008-11-25 18:02:00,1.5925,1.5932,1.59185,1.5919,271400000.0
2008-11-25 18:03:00,1.59185,1.59235,1.5916,1.5921,264400000.0
2008-11-25 18:04:00,1.59205,1.59355,1.59165,1.59285,283400000.0
2008-11-25 18:05:00,1.59285,1.59285,1.59025,1.59035,275000000.0
2008-11-25 18:06:00,1.5903,1.59075,1.5866,1.5872,290000000.0
2008-11-25 18:07:00,1.5872,1.589,1.5846,1.58525,303200000.0
2008-11-25 18:08:00,1.5852,1.5866,1.58505,1.5856,291200000.0
2008-11-25 18:09:00,1.5856,1.587,1.58485,1.5869,253600000.0
2008-11-25 18:10:00,1.58705,1.58725,1.5844,1.58525,220300000.0
2008-11-25 18:11:00,1.5857,1.58585,1.5835,1.5835,218800000.0
2008-11-25 18:12:00,1.5835,1.5847,1.58345,1.58465,273000000.0
2008-11-25 18:13:00,1.5847,1.585,1.5841,1.58495,232800000.0
2008-11-25 18:14:00,1.58495,1.5863,1.58455,1.58615,259200000.0
2008-11-25 18:15:00,1.5863,1.58795,1.5855,1.58795,252800000.0
2008-11-25 18:16:00,1.58805,1.5886,1.5871,1.5874,316200000.0
2008-11-25 18:17:00,1.58745,1.58885,1.58725,1.58825,248200000.0
2008-11-25 18:18:00,1.58815,1.58905,1.5872,1.58775,274600000.0
2008-11-25 18:19:00,1.5877,1.5879,1.5863,1.5866,287200000.0
2008-11-25 18:20:00,1.5866,1.58685,1.5848,1.5855,268800000.0
2008-11-25 18:21:00,1.5854,1.5864,1.5853,1.5861,229000000.0
2008-11-25 18:22:00,1.5861,1.5862,1.5849,1.58545,231800000.0
2008-11-25 18:23:00,1.58545,1.58585,1.58315,1.5832,237000000.0
2008-11-25 18:24:00,1.5829,1.5843,1.5819,1.58295,245600000.0
2008-11-25 18:25:00,1.5829,1.5836,1.58215,1.58355,243200000.0
2008-11-25 18:26:00,1.5837,1.5845,1.58365,1.5842,263400000.0
2008-11-25 18:27:00,1.58415,1.58455,1.58375,1.5844,173000000.0
2008-11-25 18:28:00,1.5844,1.58505,1.5839,1.585,210400000.0
2008-11-25 18:29:00,1.58505,1.58535,1.5847,1.5848,199400000.0
2008-11-25 18:30:00,1.5848,1.5863,1.58435,1.58615,144000000.0
2008-11-25 18:31:00,1.5862,1.58645,1.5855,1.58645,225000000.0
2008-11-25 18:32:00,1.5864,1.58735,1.58615,1.5869,219200000.0
2008-11-25 18:33:00,1.58685,1.58765,1.5863,1.5866,241800000.0
2008-11-25 18:34:00,1.5865,1.58695,1.5861,1.58685,305400000.0
2008-11-25 18:35:00,1.587,1.587,1.5854,1.58585,219200000.0
2008-11-25 18:36:00,1.58585,1.587,1.585,1.5865,326800000.0
2008-11-25 18:37:00,1.5865,1.5872,1.5863,1.58705,246400000.0
2008-11-25 18:38:00,1.5869,1.588,1.58595,1.5867,253600000.0
2008-11-25 18:39:00,1.5867,1.5867,1.58555,1.5861,226400000.0
2008-11-25 18:40:00,1.58605,1.5876,1.586,1.5864,213800000.0
2008-11-25 18:41:00,1.58645,1.58755,1.58615,1.5871,302600000.0
2008-11-25 18:42:00,1.58705,1.58915,1.58705,1.58895,269200000.0
2008-11-25 18:43:00,1.58895,1.58975,1.5884,1.58965,263200000.0
2008-11-25 18:44:00,1.5897,1.59035,1.5892,1.58945,290800000.0
2008-11-25 18:45:00,1.58945,1.59015,1.58875,1.5893,323200000.0
2008-11-25 18:46:00,1.58935,1.5901,1.5887,1.58955,360200000.0
2008-11-25 18:47:00,1.58955,1.5907,1.5895,1.58975,260800000.0
2008-11-25 18:48:00,1.58975,1.59035,1.58965,1.58975,208000000.0
2008-11-25 18:49:00,1.58975,1.59085,1.58965,1.59075,183200000.0
2008-11-25 18:50:00,1.59075,1.5908,1.5898,1.59,233200000.0
2008-11-25 18:51:00,1.59005,1.59005,1.58905,1.5899,148000000.0
2008-11-25 18:52:00,1.58985,1.591,1.5895,1.5908,330200000.0
2008-11-25 18:53:00,1.5909,1.5913,1.5903,1.59075,313000000.0
2008-11-25 18:54:00,1.59075,1.5917,1.59035,1.59155,228800000.0
2008-11-25 18:55:00,1.59145,1.5922,1.5914,1.5919,180800000.0
2008-11-25 18:56:00,1.5917,1.5924,1.5916,1.59235,148800000.0
2008-11-25 18:57:00,1.59235,1.5924,1.5915,1.59235,184000000.0
2008-11-25 18:58:00,1.59235,1.5925,1.5916,1.5919,200000000.0
2008-11-25 18:59:00,1.5919,1.5925,1.5914,1.59165,314400000.0
2008-11-25 19:00:00,1.59175,1.5919,1.59,1.59005,220000000.0
2008-11-25 19:01:00,1.59,1.5909,1.59,1.5902,190600000.0
2008-11-25 19:02:00,1.59015,1.5908,1.5895,1.59005,247200000.0
2008-11-25 19:03:00,1.59005,1.59065,1.58945,1.59045,214400000.0
2008-11-25 19:04:00,1.5904,1.5908,1.5887,1.5887,252800000.0
2008-11-25 19:05:00,1.5888,1.5898,1.58855,1.5893,164800000.0
2008-11-25 19:06:00,1.5893,1.5897,1.5892,1.5894,109600000.0
2008-11-25 19:07:00,1.5894,1.59045,1.5882,1.5896,143400000.0
2008-11-25 19:08:00,1.5896,1.5911,1.5896,1.5911,103400000.0
2008-11-25 19:09:00,1.5909,1.5911,1.5884,1.58955,159500000.0
2008-11-25 19:10:00,1.58955,1.59015,1.58875,1.58935,187400000.0
2008-11-25 19:11:00,1.5895,1.59035,1.589,1.59015,127700000.0
2008-11-25 19:12:00,1.59025,1.59055,1.5895,1.5902,208700000.0
2008-11-25 19:13:00,1.5903,1.59035,1.58935,1.58945,120400000.0
2008-11-25 19:14:00,1.58935,1.59055,1.5889,1.5905,206400000.0
2008-11-25 19:15:00,1.59055,1.59145,1.59005,1.59115,173600000.0
2008-11-25 19:16:00,1.5912,1.5916,1.5907,1.59135,162000000.0
2008-11-25 19:17:00,1.59135,1.5918,1.59105,1.5915,168800000.0
2008-11-25 19:18:00,1.5915,1.5922,1.59105,1.59205,168800000.0
2008-11-25 19:19:00,1.59205,1.59205,1.5912,1.59165,156000000.0
2008-11-25 19:20:00,1.5917,1.5917,1.5905,1.59105,170600000.0
2008-11-25 19:21:00,1.59105,1.592,1.59075,1.59185,149600000.0
2008-11-25 19:22:00,1.592,1.592,1.5914,1.5917,104000000.0
2008-11-25 19:23:00,1.5917,1.59195,1.59135,1.5917,139200000.0
2008-11-25 19:24:00,1.5917,1.5917,1.58965,1.5909,191800000.0
2008-11-25 19:25:00,1.5909,1.59115,1.59025,1.59075,236000000.0
2008-11-25 19:26:00,1.5907,1.59075,1.59015,1.5907,169600000.0
2008-11-25 19:27:00,1.5908,1.5912,1.59045,1.59085,139200000.0
2008-11-25 19:28:00,1.591,1.59215,1.591,1.59185,202000000.0
2008-11-25 19:29:00,1.59175,1.5933,1.59145,1.59315,198800000.0
2008-11-25 19:30:00,1.5932,1.59425,1.59275,1.5938,217000000.0
2008-11-25 19:31:00,1.5938,1.5945,1.5938,1.594,96800000.0
2008-11-25 19:32:00,1.59375,1.59465,1.5932,1.5945,178400000.0
2008-11-25 19:33:00,1.59455,1.59545,1.5941,1.59475,151200000.0
2008-11-25 19:34:00,1.5946,1.59475,1.5935,1.59435,252000000.0
2008-11-25 19:35:00,1.5944,1.5953,1.59375,1.5951,185600000.0
2008-11-25 19:36:00,1.5949,1.59505,1.59325,1.59335,143400000.0
2008-11-25 19:37:00,1.5934,1.59405,1.5929,1.5935,147200000.0
2008-11-25 19:38:00,1.59365,1.59455,1.59355,1.59395,211400000.0
2008-11-25 19:39:00,1.59425,1.59455,1.59345,1.5935,128000000.0
2008-11-25 19:40:00,1.59335,1.5936,1.59265,1.5935,145200000.0
2008-11-25 19:41:00,1.59355,1.59355,1.5921,1.5921,185200000.0
2008-11-25 19:42:00,1.59215,1.5933,1.59185,1.593,179200000.0
2008-11-25 19:43:00,1.59285,1.59285,1.5915,1.5918,189600000.0
2008-11-25 19:44:00,1.5916,1.59225,1.59145,1.59205,174400000.0
2008-11-25 19:45:00,1.5921,1.59225,1.59145,1.5917,174200000.0
2008-11-25 19:46:00,1.59175,1.59175,1.5904,1.59095,208000000.0
2008-11-25 19:47:00,1.5911,1.592,1.5908,1.5908,168800000.0
2008-11-25 19:48:00,1.5907,1.5923,1.59045,1.59225,192000000.0
2008-11-25 19:49:00,1.5922,1.593,1.5916,1.5924,216800000.0
2008-11-25 19:50:00,1.5923,1.5924,1.59105,1.59175,139200000.0
2008-11-25 19:51:00,1.59175,1.59215,1.59125,1.5915,176000000.0
2008-11-25 19:52:00,1.5915,1.59195,1.5912,1.5915,226600000.0
2008-11-25 19:53:00,1.5915,1.5915,1.5903,1.59115,153600000.0
2008-11-25 19:54:00,1.59115,1.5924,1.59035,1.5924,210600000.0
2008-11-25 19:55:00,1.59235,1.593,1.59195,1.59285,184000000.0
2008-11-25 19:56:00,1.59285,1.59495,1.59275,1.59495,212200000.0
2008-11-25 19:57:00,1.59495,1.5966,1.5946,1.5966,227800000.0
2008-11-25 19:58:00,1.59655,1.59755,1.59585,1.59735,238600000.0
2008-11-25 19:59:00,1.5973,1.59775,1.59665,1.5977,220000000.0
2008-11-25 20:00:00,1.59765,1.59835,1.59745,1.5983,206400000.0
2008-11-25 20:01:00,1.5982,1.59945,1.59805,1.59815,241600000.0
2008-11-25 20:02:00,1.59815,1.59815,1.5962,1.5965,144000000.0
2008-11-25 20:03:00,1.5966,1.5966,1.59505,1.59615,181000000.0
2008-11-25 20:04:00,1.59615,1.5998,1.5959,1.5989,201400000.0
2008-11-25 20:05:00,1.5989,1.6001,1.5985,1.59965,236000000.0
2008-11-25 20:06:00,1.5996,1.6002,1.5993,1.59955,200000000.0
2008-11-25 20:07:00,1.5996,1.6009,1.5996,1.60035,206600000.0
2008-11-25 20:08:00,1.6003,1.6004,1.59955,1.6,194800000.0
2008-11-25 20:09:00,1.5999,1.60095,1.5995,1.6008,220800000.0
2008-11-25 20:10:00,1.6008,1.6008,1.5992,1.5999,192000000.0
2008-11-25 20:11:00,1.5999,1.60025,1.5994,1.60025,148800000.0
2008-11-25 20:12:00,1.6002,1.60115,1.59955,1.60065,236800000.0
2008-11-25 20:13:00,1.60055,1.601,1.5996,1.60045,133800000.0
2008-11-25 20:14:00,1.6005,1.6015,1.60005,1.6011,320800000.0
2008-11-25 20:15:00,1.6012,1.6014,1.6007,1.601,57400000.0
2008-11-25 20:16:00,1.60095,1.6015,1.6007,1.60125,132000000.0
2008-11-25 20:17:00,1.60095,1.60095,1.6008,1.6008,82600000.0
2008-11-25 20:18:00,1.6008,1.6019,1.6008,1.60145,133200000.0
2008-11-25 20:19:00,1.6014,1.60225,1.6014,1.6018,200400000.0
2008-11-25 20:20:00,1.6015,1.6026,1.60095,1.60095,220200000.0
2008-11-25 20:21:00,1.601,1.60125,1.5959,1.5994,254200000.0
2008-11-25 20:22:00,1.59935,1.60115,1.59915,1.60075,173600000.0
2008-11-25 20:23:00,1.60075,1.6012,1.6003,1.60045,144000000.0
2008-11-25 20:24:00,1.60025,1.60045,1.5991,1.59935,136200000.0
2008-11-25 20:25:00,1.5993,1.6004,1.59885,1.6004,158000000.0
2008-11-25 20:26:00,1.6004,1.6029,1.6003,1.6018,174600000.0
2008-11-25 20:27:00,1.6018,1.60195,1.6001,1.6005,129200000.0
2008-11-25 20:28:00,1.60045,1.6005,1.59845,1.59875,212000000.0
2008-11-25 20:29:00,1.5987,1.5992,1.5981,1.5983,140400000.0
2008-11-25 20:30:00,1.59835,1.60065,1.5982,1.5997,233800000.0
2008-11-25 20:31:00,1.59975,1.5999,1.5993,1.5993,106400000.0
2008-11-25 20:32:00,1.5993,1.6009,1.5993,1.6005,150600000.0
2008-11-25 20:33:00,1.60075,1.6013,1.6005,1.60065,114400000.0
2008-11-25 20:34:00,1.60055,1.60275,1.6005,1.6016,187800000.0
2008-11-25 20:35:00,1.6016,1.6025,1.6016,1.6016,180000000.0
2008-11-25 20:36:00,1.6016,1.602,1.601,1.6018,105600000.0
2008-11-25 20:37:00,1.6018,1.60215,1.6015,1.60195,134400000.0
2008-11-25 20:38:00,1.6019,1.60215,1.60135,1.602,139600000.0
2008-11-25 20:39:00,1.602,1.6029,1.6017,1.60285,136400000.0
2008-11-25 20:40:00,1.60285,1.60285,1.60175,1.60195,126400000.0
2008-11-25 20:41:00,1.60195,1.60265,1.60115,1.60235,142400000.0
2008-11-25 20:42:00,1.60225,1.60245,1.60135,1.60205,172800000.0
2008-11-25 20:43:00,1.60205,1.6021,1.60055,1.60055,137600000.0
2008-11-25 20:44:00,1.6005,1.6031,1.6005,1.60275,180800000.0
2008-11-25 20:45:00,1.60275,1.60375,1.6022,1.60345,166400000.0
2008-11-25 20:46:00,1.6034,1.6052,1.6031,1.604,179400000.0
2008-11-25 20:47:00,1.6041,1.6052,1.6028,1.6044,197000000.0
2008-11-25 20:48:00,1.6043,1.6056,1.60425,1.6048,127200000.0
2008-11-25 20:49:00,1.6048,1.6048,1.6039,1.60395,71200000.0
2008-11-25 20:50:00,1.60395,1.60425,1.6029,1.60405,183000000.0
2008-11-25 20:51:00,1.6041,1.6047,1.6034,1.604,169600000.0
2008-11-25 20:52:00,1.60415,1.60545,1.6041,1.60475,142400000.0
2008-11-25 20:53:00,1.60475,1.60515,1.6041,1.60475,126400000.0
2008-11-25 20:54:00,1.6048,1.6053,1.6042,1.60475,195200000.0
2008-11-25 20:55:00,1.6047,1.60535,1.60465,1.6049,152800000.0
2008-11-25 20:56:00,1.605,1.6051,1.60475,1.6049,180200000.0
2008-11-25 20:57:00,1.6049,1.6055,1.60465,1.60525,168000000.0
2008-11-25 20:58:00,1.60525,1.60565,1.6044,1.6056,250800000.0
2008-11-25 20:59:00,1.60575,1.6063,1.6055,1.6058,203600000.0
2008-11-25 21:00:00,1.60575,1.6063,1.60525,1.60545,186400000.0
2008-11-25 21:01:00,1.60555,1.6067,1.60385,1.6042,236800000.0
2008-11-25 21:02:00,1.6042,1.60485,1.6036,1.60395,233600000.0
2008-11-25 21:03:00,1.6038,1.6042,1.6036,1.60395,147200000.0
2008-11-25 21:04:00,1.6037,1.60555,1.6036,1.60525,148800000.0
2008-11-25 21:05:00,1.60525,1.60615,1.6052,1.6052,141800000.0
2008-11-25 21:06:00,1.6052,1.60545,1.6052,1.6053,87400000.0
2008-11-25 21:07:00,1.60545,1.6066,1.60535,1.6061,213600000.0
2008-11-25 21:08:00,1.6062,1.6066,1.6056,1.6056,142400000.0
2008-11-25 21:09:00,1.60565,1.6061,1.60525,1.6058,168000000.0
2008-11-25 21:10:00,1.60585,1.60595,1.604,1.604,200000000.0
2008-11-25 21:11:00,1.60415,1.605,1.60415,1.6049,179200000.0
2008-11-25 21:12:00,1.6048,1.60525,1.60385,1.605,200000000.0
2008-11-25 21:13:00,1.6049,1.60525,1.6043,1.6043,172800000.0
2008-11-25 21:14:00,1.6045,1.60575,1.60385,1.60485,221200000.0
2008-11-25 21:15:00,1.60485,1.6049,1.6036,1.6036,214400000.0
2008-11-25 21:16:00,1.6036,1.6047,1.60325,1.6038,208000000.0
2008-11-25 21:17:00,1.60385,1.6052,1.60355,1.60495,218400000.0
2008-11-25 21:18:00,1.6052,1.6059,1.60475,1.60505,233600000.0
2008-11-25 21:19:00,1.60505,1.60735,1.60485,1.6058,247240000.0
2008-11-25 21:20:00,1.6058,1.6058,1.6037,1.6048,183800000.0
2008-11-25 21:21:00,1.6048,1.6048,1.60295,1.60315,182400000.0
2008-11-25 21:22:00,1.60315,1.60385,1.603,1.60355,200400000.0
2008-11-25 21:23:00,1.60355,1.6039,1.603,1.60375,152400000.0
2008-11-25 21:24:00,1.6038,1.6038,1.60135,1.6018,194800000.0
2008-11-25 21:25:00,1.60165,1.6021,1.6011,1.60135,172800000.0
2008-11-25 21:26:00,1.60135,1.60165,1.6009,1.60145,161600000.0
2008-11-25 21:27:00,1.6015,1.6022,1.60125,1.6021,136000000.0
2008-11-25 21:28:00,1.60175,1.60255,1.60135,1.6025,152000000.0
2008-11-25 21:29:00,1.60255,1.60295,1.60175,1.60205,184400000.0
2008-11-25 21:30:00,1.602,1.6027,1.6017,1.6019,171200000.0
2008-11-25 21:31:00,1.60195,1.60295,1.60195,1.60295,94400000.0
2008-11-25 21:32:00,1.6028,1.6034,1.6027,1.60335,83200000.0
2008-11-25 21:33:00,1.60345,1.60385,1.60245,1.60245,130800000.0
2008-11-25 21:34:00,1.6024,1.603,1.6016,1.60235,198400000.0
2008-11-25 21:35:00,1.6021,1.6028,1.6016,1.6028,149400000.0
2008-11-25 21:36:00,1.6029,1.60315,1.60235,1.60265,142400000.0
2008-11-25 21:37:00,1.60275,1.6044,1.60265,1.6043,185800000.0
2008-11-25 21:38:00,1.6042,1.6044,1.60285,1.603,198400000.0
2008-11-25 21:39:00,1.6033,1.6036,1.60195,1.60325,142400000.0
2008-11-25 21:40:00,1.6033,1.60405,1.60245,1.6039,175200000.0
2008-11-25 21:41:00,1.60385,1.6048,1.6036,1.60425,160200000.0
2008-11-25 21:42:00,1.60425,1.60425,1.6036,1.60375,116800000.0
2008-11-25 21:43:00,1.6039,1.6041,1.603,1.6034,102400000.0
2008-11-25 21:44:00,1.6034,1.60415,1.60275,1.60305,102800000.0
2008-11-25 21:45:00,1.60335,1.6044,1.60285,1.60405,112800000.0
2008-11-25 21:46:00,1.60415,1.6046,1.6028,1.60305,136000000.0
2008-11-25 21:47:00,1.603,1.60365,1.6019,1.6029,211200000.0
2008-11-25 21:48:00,1.6029,1.60295,1.60115,1.6022,163640000.0
2008-11-25 21:49:00,1.6022,1.6023,1.6013,1.6014,105600000.0
2008-11-25 21:50:00,1.60135,1.60155,1.6007,1.60115,100800000.0
2008-11-25 21:51:00,1.6011,1.60185,1.6002,1.6004,208800000.0
2008-11-25 21:52:00,1.60035,1.60145,1.59975,1.60085,249600000.0
2008-11-25 21:53:00,1.6009,1.6012,1.60065,1.60075,102400000.0
2008-11-25 21:54:00,1.60075,1.60145,1.59945,1.59985,164000000.0
2008-11-25 21:55:00,1.5998,1.59985,1.5983,1.5995,169200000.0
2008-11-25 21:56:00,1.5996,1.5996,1.5974,1.59855,232000000.0
2008-11-25 21:57:00,1.5986,1.5998,1.5984,1.5984,155400000.0
2008-11-25 21:58:00,1.59855,1.60015,1.59835,1.59835,175600000.0
2008-11-25 21:59:00,1.59845,1.5991,1.59655,1.5989,165600000.0
2008-11-25 22:00:00,1.59905,1.6,1.5984,1.59955,215600000.0
2008-11-25 22:01:00,1.5994,1.5995,1.5987,1.5987,86400000.0
2008-11-25 22:02:00,1.59875,1.5989,1.597,1.59725,217000000.0
2008-11-25 22:03:00,1.597,1.59875,1.597,1.5978,160400000.0
2008-11-25 22:04:00,1.5978,1.5987,1.5977,1.5984,147600000.0
2008-11-25 22:05:00,1.5985,1.59915,1.5971,1.5974,196000000.0
2008-11-25 22:06:00,1.5973,1.5978,1.5966,1.5974,197600000.0
2008-11-25 22:07:00,1.5974,1.5988,1.5968,1.59835,148800000.0
2008-11-25 22:08:00,1.59845,1.59995,1.5979,1.5979,190400000.0
2008-11-25 22:09:00,1.59785,1.59925,1.59765,1.59885,144800000.0
2008-11-25 22:10:00,1.59875,1.5997,1.59845,1.59905,230400000.0
2008-11-25 22:11:00,1.59905,1.6001,1.59845,1.5988,114600000.0
2008-11-25 22:12:00,1.59855,1.599,1.59785,1.59825,180000000.0
2008-11-25 22:13:00,1.59815,1.5993,1.59815,1.59915,142400000.0
2008-11-25 22:14:00,1.59925,1.60105,1.59895,1.60045,208800000.0
2008-11-25 22:15:00,1.60065,1.60145,1.6002,1.60125,133800000.0
2008-11-25 22:16:00,1.6013,1.60135,1.6004,1.6004,118600000.0
2008-11-25 22:17:00,1.6004,1.601,1.6002,1.60075,83300000.0
2008-11-25 22:18:00,1.60065,1.60125,1.6,1.6007,212400000.0
2008-11-25 22:19:00,1.60065,1.60115,1.6003,1.6006,86400000.0
2008-11-25 22:20:00,1.6005,1.60055,1.59945,1.59965,182400000.0
2008-11-25 22:21:00,1.59965,1.60055,1.5996,1.5998,155200000.0
2008-11-25 22:22:00,1.59985,1.6007,1.59975,1.6004,117800000.0
2008-11-25 22:23:00,1.6004,1.60055,1.6004,1.6004,66200000.0
2008-11-25 22:24:00,1.60045,1.60065,1.6004,1.6004,174600000.0
2008-11-25 22:25:00,1.6004,1.601,1.6004,1.60065,144600000.0
2008-11-25 22:26:00,1.6007,1.6037,1.6007,1.60255,191000000.0
2008-11-25 22:27:00,1.60255,1.6029,1.60055,1.6006,210800000.0
2008-11-25 22:28:00,1.6007,1.60245,1.60065,1.602,144800000.0
2008-11-25 22:29:00,1.602,1.602,1.60035,1.6008,144000000.0
2008-11-25 22:30:00,1.60085,1.6021,1.6006,1.60145,89200000.0
2008-11-25 22:31:00,1.60155,1.60195,1.6003,1.6014,68800000.0
2008-11-25 22:32:00,1.6011,1.6014,1.6,1.6,225200000.0
2008-11-25 22:33:00,1.6,1.60025,1.6,1.6,70400000.0
2008-11-25 22:34:00,1.6,1.6,1.6,1.6,75200000.0
2008-11-25 22:35:00,1.6,1.60085,1.6,1.60075,130400000.0
2008-11-25 22:36:00,1.60095,1.6019,1.6001,1.60085,236200000.0
2008-11-25 22:37:00,1.60095,1.6014,1.59855,1.6,149400000.0
2008-11-25 22:38:00,1.6,1.6,1.599,1.59915,170400000.0
2008-11-25 22:39:00,1.5996,1.60045,1.5995,1.5995,151000000.0
2008-11-25 22:40:00,1.5995,1.59985,1.5984,1.5995,70900000.0
2008-11-25 22:41:00,1.5995,1.5995,1.59835,1.5995,53200000.0
2008-11-25 22:42:00,1.5995,1.6,1.5995,1.5995,59400000.0
2008-11-25 22:43:00,1.5995,1.5995,1.5976,1.5986,93400000.0
2008-11-25 22:44:00,1.5985,1.59875,1.59705,1.5976,256800000.0
2008-11-25 22:45:00,1.5976,1.5976,1.5955,1.59745,106400000.0
2008-11-25 22:46:00,1.59745,1.5977,1.5966,1.5966,74600000.0
2008-11-25 22:47:00,1.5967,1.5981,1.59665,1.59805,113000000.0
2008-11-25 22:48:00,1.5975,1.5975,1.5969,1.5972,79200000.0
2008-11-25 22:49:00,1.59735,1.5978,1.5961,1.5978,203800000.0
2008-11-25 22:50:00,1.59785,1.59815,1.59735,1.5977,76000000.0
2008-11-25 22:51:00,1.59785,1.59935,1.5975,1.598,191200000.0
2008-11-25 22:52:00,1.5982,1.5984,1.59745,1.5978,98300000.0
2008-11-25 22:53:00,1.59765,1.59785,1.5968,1.59775,89600000.0
2008-11-25 22:54:00,1.5977,1.5977,1.5967,1.5969,55400000.0
2008-11-25 22:55:00,1.5969,1.5972,1.5969,1.59695,87400000.0
2008-11-25 22:56:00,1.59695,1.59725,1.5968,1.5969,62800000.0
2008-11-25 22:57:00,1.59715,1.5992,1.5969,1.5989,136800000.0
2008-11-25 22:58:00,1.5989,1.59925,1.5983,1.59925,147800000.0
2008-11-25 22:59:00,1.5993,1.5999,1.59915,1.5999,43200000.0
2008-11-25 23:00:00,1.6001,1.60105,1.59995,1.60085,154400000.0
2008-11-25 23:01:00,1.601,1.60125,1.59985,1.60005,98000000.0
2008-11-25 23:02:00,1.60035,1.60035,1.5994,1.59965,58600000.0
2008-11-25 23:03:00,1.59965,1.6004,1.59965,1.6004,73600000.0
2008-11-25 23:04:00,1.60025,1.60065,1.59975,1.59975,75200000.0
2008-11-25 23:05:00,1.5999,1.6,1.59935,1.59965,73600000.0
2008-11-25 23:06:00,1.5997,1.59995,1.5993,1.59955,67200000.0
2008-11-25 23:07:00,1.5995,1.5997,1.59905,1.5992,108800000.0
2008-11-25 23:08:00,1.5993,1.59945,1.59895,1.59935,40000000.0
2008-11-25 23:09:00,1.59925,1.59935,1.5989,1.5989,43200000.0
2008-11-25 23:10:00,1.5989,1.59905,1.5989,1.5989,147200000.0
2008-11-25 23:11:00,1.5989,1.5991,1.5989,1.599,96000000.0
2008-11-25 23:12:00,1.59895,1.59895,1.5989,1.5989,123200000.0
2008-11-25 23:13:00,1.5989,1.599,1.5989,1.5989,148800000.0
2008-11-25 23:14:00,1.5989,1.5991,1.5989,1.5989,156800000.0
2008-11-25 23:15:00,1.5991,1.60015,1.59905,1.59985,91200000.0
2008-11-25 23:16:00,1.5997,1.5998,1.59925,1.5993,44800000.0
2008-11-25 23:17:00,1.59935,1.5997,1.59925,1.5997,41600000.0
2008-11-25 23:18:00,1.59975,1.60055,1.5997,1.6001,117800000.0
2008-11-25 23:19:00,1.6001,1.6004,1.60005,1.6002,52000000.0
2008-11-25 23:20:00,1.6002,1.60045,1.59995,1.60045,115200000.0
2008-11-25 23:21:00,1.60065,1.6007,1.60045,1.6007,14400000.0
2008-11-25 23:22:00,1.60055,1.6008,1.60045,1.6008,33600000.0
2008-11-25 23:23:00,1.6009,1.6012,1.6005,1.6009,45600000.0
2008-11-25 23:24:00,1.60085,1.6013,1.6005,1.6013,47200000.0
2008-11-25 23:25:00,1.6013,1.60155,1.601,1.60155,46400000.0
2008-11-25 23:26:00,1.6014,1.60155,1.60095,1.601,61800000.0
2008-11-25 23:27:00,1.60095,1.6016,1.6009,1.6013,49600000.0
2008-11-25 23:28:00,1.6013,1.6018,1.6011,1.6018,42400000.0
2008-11-25 23:29:00,1.60185,1.60225,1.60175,1.602,67200000.0
2008-11-25 23:30:00,1.602,1.602,1.60055,1.6008,80000000.0
2008-11-25 23:31:00,1.6008,1.6008,1.6008,1.6008,4800000.0
2008-11-25 23:32:00,1.6007,1.6007,1.60055,1.6006,20800000.0
2008-11-25 23:33:00,1.6006,1.6006,1.6004,1.60055,27200000.0
2008-11-25 23:34:00,1.6005,1.60065,1.6001,1.60025,44800000.0
2008-11-25 23:35:00,1.60025,1.6014,1.6002,1.60075,82000000.0
2008-11-25 23:36:00,1.60135,1.6014,1.6005,1.60055,90800000.0
2008-11-25 23:37:00,1.6005,1.60105,1.6005,1.60105,47200000.0
2008-11-25 23:38:00,1.6011,1.60115,1.6007,1.6011,48000000.0
2008-11-25 23:39:00,1.60085,1.6014,1.60085,1.6014,32800000.0
2008-11-25 23:40:00,1.6012,1.6015,1.60095,1.60095,24000000.0
2008-11-25 23:41:00,1.6008,1.60095,1.60025,1.60065,49600000.0
2008-11-25 23:42:00,1.60055,1.60055,1.5999,1.6003,43200000.0
2008-11-25 23:43:00,1.6002,1.6002,1.59915,1.59945,42400000.0
2008-11-25 23:44:00,1.5995,1.5995,1.5987,1.599,120800000.0
2008-11-25 23:45:00,1.599,1.59915,1.5987,1.5989,116800000.0
2008-11-25 23:46:00,1.5989,1.60055,1.5989,1.60055,57000000.0
2008-11-25 23:47:00,1.60055,1.6016,1.5997,1.6003,85200000.0
2008-11-25 23:48:00,1.6003,1.60035,1.5987,1.59945,84800000.0
2008-11-25 23:49:00,1.59955,1.59955,1.59895,1.599,68000000.0
2008-11-25 23:50:00,1.599,1.6009,1.59865,1.60025,92400000.0
2008-11-25 23:51:00,1.60025,1.6003,1.59885,1.59905,55200000.0
2008-11-25 23:52:00,1.5991,1.5991,1.5984,1.59845,41600000.0
2008-11-25 23:53:00,1.59845,1.59915,1.5984,1.5988,44200000.0
2008-11-25 23:54:00,1.599,1.59925,1.5989,1.59915,156000000.0
2008-11-25 23:55:00,1.59915,1.5994,1.59915,1.5992,52800000.0
2008-11-25 23:56:00,1.59915,1.59915,1.59885,1.59895,11200000.0
2008-11-25 23:57:00,1.59895,1.60095,1.5988,1.5993,98600000.0
2008-11-25 23:58:00,1.5993,1.60065,1.5993,1.59985,32000000.0
2008-11-25 23:59:00,1.5998,1.60065,1.5997,1.5997,27200000.0
2008-11-26 00:00:00,1.5997,1.60015,1.5995,1.60005,43200000.0
2008-11-26 00:01:00,1.60005,1.60025,1.59965,1.6001,48000000.0
2008-11-26 00:02:00,1.60005,1.60045,1.6,1.60045,4800000.0
2008-11-26 00:03:00,1.6006,1.6021,1.599,1.60105,60200000.0
2008-11-26 00:04:00,1.60145,1.60285,1.6014,1.6023,28800000.0
2008-11-26 00:05:00,1.60225,1.6039,1.6018,1.6026,92800000.0
2008-11-26 00:06:00,1.6025,1.60255,1.6019,1.602,43200000.0
2008-11-26 00:07:00,1.6024,1.60255,1.6024,1.60245,14400000.0
2008-11-26 00:08:00,1.60245,1.60245,1.6022,1.60245,4800000.0
2008-11-26 00:09:00,1.6024,1.6046,1.6024,1.6046,30400000.0
2008-11-26 00:10:00,1.6046,1.6046,1.6035,1.60365,12800000.0
2008-11-26 00:11:00,1.60365,1.6041,1.6033,1.60375,27200000.0
2008-11-26 00:12:00,1.6037,1.6039,1.60355,1.6037,22400000.0
2008-11-26 00:13:00,1.60355,1.6037,1.60345,1.60355,12800000.0
2008-11-26 00:14:00,1.6035,1.60535,1.60335,1.6045,54400000.0
2008-11-26 00:15:00,1.60455,1.60455,1.60405,1.60435,6400000.0
2008-11-26 00:16:00,1.60455,1.60455,1.60405,1.6042,25600000.0
2008-11-26 00:17:00,1.60425,1.6047,1.6042,1.6042,64000000.0
2008-11-26 00:18:00,1.6043,1.60435,1.6022,1.6028,132800000.0
2008-11-26 00:19:00,1.60285,1.6037,1.60285,1.6037,60800000.0
2008-11-26 00:20:00,1.6037,1.6041,1.6035,1.60385,40000000.0
2008-11-26 00:21:00,1.60395,1.6049,1.6039,1.6049,81600000.0
2008-11-26 00:22:00,1.6048,1.6049,1.604,1.604,16000000.0
2008-11-26 00:23:00,1.60405,1.60405,1.6039,1.6039,4800000.0
2008-11-26 00:24:00,1.6039,1.604,1.6039,1.604,3200000.0
2008-11-26 00:25:00,1.6042,1.60435,1.604,1.60435,17600000.0
2008-11-26 00:26:00,1.6044,1.6044,1.60405,1.6042,30400000.0
2008-11-26 00:27:00,1.60425,1.6044,1.6039,1.6043,56000000.0
2008-11-26 00:28:00,1.60435,1.6044,1.604,1.604,35200000.0
2008-11-26 00:29:00,1.604,1.6042,1.604,1.6041,30400000.0
2008-11-26 00:30:00,1.6041,1.6042,1.60285,1.6029,99200000.0
2008-11-26 00:31:00,1.60295,1.6033,1.6027,1.6033,48000000.0
2008-11-26 00:32:00,1.6032,1.6032,1.6029,1.60305,44800000.0
2008-11-26 00:33:00,1.60305,1.60325,1.60285,1.60325,27200000.0
2008-11-26 00:34:00,1.60305,1.6031,1.60305,1.6031,4800000.0
2008-11-26 00:35:00,1.60315,1.60325,1.60305,1.60305,14400000.0
2008-11-26 00:36:00,1.60285,1.6032,1.60285,1.6032,12800000.0
2008-11-26 00:37:00,1.60305,1.60355,1.60305,1.60355,24000000.0
2008-11-26 00:38:00,1.6036,1.6036,1.6031,1.6031,17600000.0
2008-11-26 00:39:00,1.6033,1.60355,1.6033,1.60355,12800000.0
2008-11-26 00:40:00,1.6031,1.60335,1.60285,1.60315,49600000.0
2008-11-26 00:41:00,1.60315,1.60315,1.60255,1.60315,25600000.0
2008-11-26 00:42:00,1.60315,1.60315,1.6026,1.6026,12800000.0
2008-11-26 00:43:00,1.60285,1.60305,1.60285,1.603,16000000.0
2008-11-26 00:44:00,1.60255,1.60285,1.6025,1.60285,43200000.0
2008-11-26 00:45:00,1.60275,1.6031,1.60275,1.6029,14400000.0
2008-11-26 00:46:00,1.603,1.603,1.6025,1.60285,40000000.0
2008-11-26 00:47:00,1.6029,1.60315,1.60285,1.60315,48000000.0
2008-11-26 00:48:00,1.60315,1.6038,1.6029,1.60375,52800000.0
2008-11-26 00:49:00,1.6035,1.60405,1.60345,1.60405,57600000.0
2008-11-26 00:50:00,1.60405,1.60415,1.6039,1.60405,25600000.0
2008-11-26 00:51:00,1.6038,1.60405,1.6038,1.6039,9600000.0
2008-11-26 00:52:00,1.6038,1.60395,1.6038,1.60395,6400000.0
2008-11-26 00:53:00,1.60395,1.60445,1.60395,1.6041,36000000.0
2008-11-26 00:54:00,1.60415,1.6046,1.60345,1.604,82400000.0
2008-11-26 00:55:00,1.604,1.604,1.604,1.604,32000000.0
2008-11-26 00:56:00,1.604,1.604,1.604,1.604,19200000.0
2008-11-26 00:57:00,1.604,1.604,1.604,1.604,25600000.0
2008-11-26 00:58:00,1.604,1.6044,1.604,1.604,86600000.0
2008-11-26 00:59:00,1.604,1.60435,1.604,1.604,24000000.0
2008-11-26 01:00:00,1.604,1.60415,1.604,1.604,139200000.0
2008-11-26 01:01:00,1.604,1.604,1.6024,1.60245,112800000.0
2008-11-26 01:02:00,1.6024,1.60255,1.6024,1.6024,57800000.0
2008-11-26 01:03:00,1.6024,1.6024,1.6024,1.6024,56000000.0
2008-11-26 01:04:00,1.6024,1.6024,1.6024,1.6024,28800000.0
2008-11-26 01:05:00,1.6024,1.6024,1.6013,1.6013,42400000.0
2008-11-26 01:06:00,1.6013,1.6013,1.6013,1.6013,19200000.0
2008-11-26 01:07:00,1.6013,1.6013,1.6013,1.6013,22400000.0
2008-11-26 01:08:00,1.6013,1.6013,1.6013,1.6013,24000000.0
2008-11-26 01:09:00,1.6013,1.6014,1.6013,1.6013,134400000.0
2008-11-26 01:10:00,1.6013,1.6013,1.6013,1.6013,17600000.0
2008-11-26 01:11:00,1.6013,1.6013,1.6013,1.6013,19200000.0
2008-11-26 01:12:00,1.6013,1.60135,1.6013,1.60135,13600000.0
2008-11-26 01:13:00,1.60155,1.6018,1.6015,1.6017,33600000.0
2008-11-26 01:14:00,1.6017,1.60185,1.6016,1.60185,13600000.0
2008-11-26 01:15:00,1.60185,1.60185,1.6016,1.60165,97600000.0
2008-11-26 01:16:00,1.6016,1.60165,1.6015,1.6015,117800000.0
2008-11-26 01:17:00,1.6015,1.6016,1.6015,1.6016,118400000.0
2008-11-26 01:18:00,1.60155,1.60165,1.6015,1.6015,35200000.0
2008-11-26 01:19:00,1.6015,1.6015,1.6015,1.6015,60800000.0
2008-11-26 01:20:00,1.6015,1.6015,1.6015,1.6015,12800000.0
2008-11-26 01:21:00,1.6015,1.6015,1.6015,1.6015,152000000.0
2008-11-26 01:22:00,1.6015,1.6015,1.6015,1.6015,51200000.0
2008-11-26 01:23:00,1.6015,1.6015,1.6001,1.6001,70400000.0
2008-11-26 01:24:00,1.59995,1.60045,1.5996,1.5999,68200000.0
2008-11-26 01:25:00,1.5998,1.5998,1.5996,1.5996,39200000.0
2008-11-26 01:26:00,1.5996,1.5996,1.5996,1.5996,20800000.0
2008-11-26 01:27:00,1.5996,1.5996,1.5996,1.5996,11200000.0
2008-11-26 01:28:00,1.5996,1.5996,1.5996,1.5996,38400000.0
2008-11-26 01:29:00,1.5996,1.5996,1.5977,1.5984,81400000.0
2008-11-26 01:30:00,1.5984,1.5984,1.5984,1.5984,25600000.0
2008-11-26 01:31:00,1.5984,1.5984,1.5977,1.5984,30800000.0
2008-11-26 01:32:00,1.5984,1.59855,1.5984,1.5984,27200000.0
2008-11-26 01:33:00,1.5986,1.59975,1.5984,1.5984,93600000.0
2008-11-26 01:34:00,1.5984,1.5984,1.5984,1.5984,3200000.0
2008-11-26 01:35:00,1.5984,1.5984,1.5984,1.5984,24000000.0
2008-11-26 01:36:00,1.5985,1.5986,1.5984,1.5984,63200000.0
2008-11-26 01:37:00,1.5984,1.5986,1.5984,1.59845,54600000.0
2008-11-26 01:38:00,1.5985,1.599,1.5984,1.59865,60800000.0
2008-11-26 01:39:00,1.59865,1.59895,1.59855,1.59895,24000000.0
2008-11-26 01:40:00,1.59895,1.59895,1.5984,1.5984,77000000.0
2008-11-26 01:41:00,1.5984,1.59855,1.5984,1.59845,35200000.0
2008-11-26 01:42:00,1.59845,1.59845,1.5984,1.59845,27200000.0
2008-11-26 01:43:00,1.59845,1.59905,1.59845,1.59905,31000000.0
2008-11-26 01:44:00,1.599,1.599,1.5966,1.5968,100800000.0
2008-11-26 01:45:00,1.59685,1.5973,1.59685,1.5973,120200000.0
2008-11-26 01:46:00,1.5973,1.5973,1.5973,1.5973,55200000.0
2008-11-26 01:47:00,1.5973,1.5973,1.5973,1.5973,12000000.0
2008-11-26 01:48:00,1.5973,1.5973,1.5973,1.5973,19200000.0
2008-11-26 01:49:00,1.5973,1.5973,1.5973,1.5973,2400000.0
2008-11-26 01:50:00,1.5973,1.5973,1.5973,1.5973,4800000.0
2008-11-26 01:51:00,1.5973,1.5973,1.5973,1.5973,24000000.0
2008-11-26 01:52:00,1.5973,1.5974,1.5973,1.5974,39200000.0
2008-11-26 01:53:00,1.5978,1.5981,1.59735,1.5981,68000000.0
2008-11-26 01:54:00,1.5981,1.59875,1.5977,1.5979,82400000.0
2008-11-26 01:55:00,1.5979,1.59835,1.5977,1.59795,159800000.0
2008-11-26 01:56:00,1.5979,1.59795,1.5977,1.59785,43200000.0
2008-11-26 01:57:00,1.5978,1.59805,1.5977,1.5977,24000000.0
2008-11-26 01:58:00,1.5977,1.59795,1.5977,1.5977,289600000.0
2008-11-26 01:59:00,1.5977,1.59825,1.5974,1.5974,184400000.0
2008-11-26 02:00:00,1.5977,1.5978,1.5977,1.5977,163200000.0
2008-11-26 02:01:00,1.5977,1.5977,1.5977,1.5977,196800000.0
2008-11-26 02:02:00,1.5977,1.5977,1.5973,1.5973,136800000.0
2008-11-26 02:03:00,1.5973,1.5978,1.5961,1.5973,225200000.0
2008-11-26 02:04:00,1.5973,1.598,1.5973,1.5979,84000000.0
2008-11-26 02:05:00,1.5979,1.59855,1.59785,1.59855,237400000.0
2008-11-26 02:06:00,1.5986,1.5999,1.5984,1.5986,253000000.0
2008-11-26 02:07:00,1.5985,1.5985,1.59825,1.59825,16000000.0
2008-11-26 02:08:00,1.59835,1.59855,1.5982,1.5983,60000000.0
2008-11-26 02:09:00,1.5983,1.5984,1.5982,1.5982,45200000.0
2008-11-26 02:10:00,1.5982,1.5982,1.5982,1.5982,17000000.0
2008-11-26 02:11:00,1.5982,1.5982,1.5973,1.5973,92600000.0
2008-11-26 02:12:00,1.5973,1.5975,1.5973,1.5975,106400000.0
2008-11-26 02:13:00,1.5974,1.5974,1.5973,1.5973,56800000.0
2008-11-26 02:14:00,1.5973,1.5975,1.5973,1.5973,78400000.0
2008-11-26 02:15:00,1.5973,1.5973,1.5973,1.5973,38400000.0
2008-11-26 02:16:00,1.5973,1.5974,1.59675,1.5974,30600000.0
2008-11-26 02:17:00,1.5974,1.5989,1.5974,1.5989,79200000.0
2008-11-26 02:18:00,1.59905,1.5994,1.59805,1.5991,70400000.0
2008-11-26 02:19:00,1.5991,1.59965,1.5984,1.5992,94400000.0
2008-11-26 02:20:00,1.5993,1.5996,1.59845,1.5986,100800000.0
2008-11-26 02:21:00,1.5986,1.5994,1.59825,1.59895,123200000.0
2008-11-26 02:22:00,1.5988,1.59925,1.59845,1.59865,65600000.0
2008-11-26 02:23:00,1.59895,1.5993,1.59865,1.5993,38400000.0
2008-11-26 02:24:00,1.599,1.5997,1.599,1.59945,33600000.0
2008-11-26 02:25:00,1.59955,1.59965,1.5991,1.5991,33600000.0
2008-11-26 02:26:00,1.59945,1.5998,1.5988,1.5998,119200000.0
2008-11-26 02:27:00,1.5994,1.6,1.5994,1.59985,38400000.0
2008-11-26 02:28:00,1.5998,1.6,1.5992,1.59945,68200000.0
2008-11-26 02:29:00,1.59945,1.60045,1.59945,1.5999,91400000.0
2008-11-26 02:30:00,1.59995,1.60115,1.5999,1.6008,164200000.0
2008-11-26 02:31:00,1.6008,1.60145,1.60065,1.60095,89600000.0
2008-11-26 02:32:00,1.60095,1.6028,1.6009,1.60175,240000000.0
2008-11-26 02:33:00,1.6017,1.6017,1.6013,1.6013,46400000.0
2008-11-26 02:34:00,1.6013,1.6023,1.6013,1.6017,94400000.0
2008-11-26 02:35:00,1.6017,1.6017,1.6017,1.6017,33600000.0
2008-11-26 02:36:00,1.6017,1.6025,1.6017,1.60225,104200000.0
2008-11-26 02:37:00,1.6018,1.60225,1.6018,1.6022,102400000.0
2008-11-26 02:38:00,1.6022,1.6022,1.6018,1.602,64800000.0
2008-11-26 02:39:00,1.602,1.6025,1.6018,1.60185,94400000.0
2008-11-26 02:40:00,1.60185,1.6026,1.6018,1.6026,56000000.0
2008-11-26 02:41:00,1.60255,1.60285,1.6019,1.60215,70400000.0
2008-11-26 02:42:00,1.6022,1.6022,1.601,1.6015,110400000.0
2008-11-26 02:43:00,1.6015,1.6015,1.6011,1.6011,11200000.0
2008-11-26 02:44:00,1.60115,1.60145,1.601,1.601,65600000.0
2008-11-26 02:45:00,1.601,1.601,1.601,1.601,56000000.0
2008-11-26 02:46:00,1.601,1.6017,1.601,1.6012,68000000.0
2008-11-26 02:47:00,1.6012,1.6017,1.601,1.6011,90400000.0
2008-11-26 02:48:00,1.60105,1.60105,1.601,1.601,163200000.0
2008-11-26 02:49:00,1.601,1.601,1.601,1.601,57600000.0
2008-11-26 02:50:00,1.6007,1.6015,1.6006,1.6014,24000000.0
2008-11-26 02:51:00,1.601,1.601,1.601,1.601,24000000.0
2008-11-26 02:52:00,1.601,1.601,1.601,1.601,129600000.0
2008-11-26 02:53:00,1.601,1.60125,1.601,1.601,139200000.0
2008-11-26 02:54:00,1.601,1.60145,1.6,1.6002,220800000.0
2008-11-26 02:55:00,1.6006,1.60155,1.6006,1.6012,161800000.0
2008-11-26 02:56:00,1.6012,1.6012,1.6012,1.6012,28800000.0
2008-11-26 02:57:00,1.6012,1.6012,1.6012,1.6012,25600000.0
2008-11-26 02:58:00,1.6012,1.6012,1.6012,1.6012,17600000.0
2008-11-26 02:59:00,1.6012,1.6012,1.6012,1.6012,12800000.0
2008-11-26 03:00:00,1.6012,1.6012,1.6012,1.6012,3200000.0
2008-11-26 03:01:00,1.6012,1.6019,1.6012,1.6018,55200000.0
2008-11-26 03:02:00,1.6018,1.6018,1.60155,1.60155,20000000.0
2008-11-26 03:03:00,1.6018,1.6019,1.6014,1.60145,30400000.0
2008-11-26 03:04:00,1.60145,1.60155,1.6014,1.6015,83200000.0
2008-11-26 03:05:00,1.6015,1.6017,1.6015,1.6017,28800000.0
2008-11-26 03:06:00,1.6017,1.6017,1.6014,1.6014,130400000.0
2008-11-26 03:07:00,1.6014,1.6014,1.6014,1.6014,88000000.0
2008-11-26 03:08:00,1.6014,1.6014,1.6014,1.6014,89600000.0
2008-11-26 03:09:00,1.6014,1.6014,1.601,1.6014,60800000.0
2008-11-26 03:10:00,1.6014,1.6014,1.6014,1.6014,35200000.0
2008-11-26 03:11:00,1.6014,1.60145,1.6014,1.60145,41600000.0
2008-11-26 03:12:00,1.60155,1.60175,1.6014,1.6014,48000000.0
2008-11-26 03:13:00,1.6014,1.6014,1.6014,1.6014,9600000.0
2008-11-26 03:14:00,1.6014,1.6014,1.6014,1.6014,64000000.0
2008-11-26 03:15:00,1.6014,1.6014,1.6014,1.6014,57600000.0
2008-11-26 03:16:00,1.6014,1.6014,1.6014,1.6014,24000000.0
2008-11-26 03:17:00,1.6014,1.60175,1.6014,1.6016,17600000.0
2008-11-26 03:18:00,1.6017,1.6017,1.6014,1.6014,20800000.0
2008-11-26 03:19:00,1.6014,1.60175,1.6014,1.60175,48800000.0
2008-11-26 03:20:00,1.60185,1.60195,1.60175,1.6019,52800000.0
2008-11-26 03:21:00,1.602,1.60225,1.6013,1.6016,81600000.0
2008-11-26 03:22:00,1.60165,1.60165,1.6013,1.6015,117200000.0
2008-11-26 03:23:00,1.60165,1.6019,1.60165,1.60175,20800000.0
2008-11-26 03:24:00,1.6018,1.60215,1.6016,1.60205,40800000.0
2008-11-26 03:25:00,1.60195,1.60195,1.6017,1.6017,30400000.0
2008-11-26 03:26:00,1.6017,1.6017,1.6017,1.6017,9600000.0
2008-11-26 03:27:00,1.6017,1.6017,1.6017,1.6017,4800000.0
2008-11-26 03:28:00,1.6017,1.6018,1.6017,1.6017,19200000.0
2008-11-26 03:29:00,1.6017,1.6021,1.6017,1.6021,20800000.0
2008-11-26 03:30:00,1.6021,1.6027,1.602,1.6026,43200000.0
2008-11-26 03:31:00,1.60255,1.6027,1.60255,1.6027,16000000.0
2008-11-26 03:32:00,1.6027,1.6028,1.60265,1.60265,17600000.0
2008-11-26 03:33:00,1.60265,1.60265,1.6023,1.6023,17600000.0
2008-11-26 03:34:00,1.6023,1.6024,1.6023,1.6023,25600000.0
2008-11-26 03:36:00,1.6023,1.6023,1.6023,1.6023,12800000.0
2008-11-26 03:37:00,1.6023,1.6023,1.6023,1.6023,22400000.0
2008-11-26 03:38:00,1.6026,1.6026,1.6011,1.6011,44800000.0
2008-11-26 03:39:00,1.6012,1.60125,1.60095,1.60115,22400000.0
2008-11-26 03:40:00,1.6011,1.60115,1.6011,1.60115,6400000.0
2008-11-26 03:41:00,1.6012,1.6015,1.6012,1.6014,33600000.0
2008-11-26 03:42:00,1.6014,1.6014,1.60115,1.60135,22400000.0
2008-11-26 03:43:00,1.6014,1.6015,1.60125,1.6014,37600000.0
2008-11-26 03:44:00,1.5993,1.5993,1.599,1.5993,37600000.0
2008-11-26 03:45:00,1.6014,1.60145,1.6011,1.6011,37600000.0
2008-11-26 03:46:00,1.6011,1.6011,1.6011,1.6011,12800000.0
2008-11-26 03:47:00,1.6011,1.6011,1.6011,1.6011,11200000.0
2008-11-26 03:48:00,1.6011,1.6011,1.6011,1.6011,6400000.0
2008-11-26 03:49:00,1.6011,1.6011,1.6011,1.6011,17600000.0
2008-11-26 03:50:00,1.6011,1.6016,1.6011,1.6016,49600000.0
2008-11-26 03:51:00,1.602,1.602,1.6011,1.6011,24000000.0
2008-11-26 03:52:00,1.6011,1.6013,1.6011,1.6012,32000000.0
2008-11-26 03:53:00,1.6012,1.6019,1.6012,1.6018,22400000.0
2008-11-26 03:54:00,1.60185,1.60205,1.60165,1.6017,57600000.0
2008-11-26 03:55:00,1.6017,1.6017,1.6008,1.60115,20800000.0
2008-11-26 03:56:00,1.60135,1.60135,1.6007,1.6007,19200000.0
2008-11-26 03:57:00,1.6008,1.6011,1.6008,1.60105,16000000.0
2008-11-26 03:58:00,1.601,1.60125,1.60095,1.6011,24000000.0
2008-11-26 03:59:00,1.60115,1.60135,1.60105,1.60105,8000000.0
2008-11-26 04:00:00,1.60105,1.60125,1.6007,1.6007,14400000.0
2008-11-26 04:01:00,1.6011,1.6011,1.60095,1.60095,4800000.0
2008-11-26 04:02:00,1.6009,1.6012,1.6006,1.60105,89600000.0
2008-11-26 04:03:00,1.601,1.60105,1.601,1.60105,6400000.0
2008-11-26 04:04:00,1.601,1.6016,1.60075,1.60155,52800000.0
2008-11-26 04:05:00,1.60145,1.60145,1.6011,1.6011,28800000.0
2008-11-26 04:06:00,1.60105,1.6011,1.6009,1.6009,20800000.0
2008-11-26 04:07:00,1.6008,1.6011,1.6008,1.601,24000000.0
2008-11-26 04:08:00,1.60095,1.601,1.6007,1.6008,62400000.0
2008-11-26 04:09:00,1.60095,1.6013,1.6008,1.6011,36800000.0
2008-11-26 04:10:00,1.601,1.6013,1.60095,1.6012,32000000.0
2008-11-26 04:11:00,1.6011,1.6011,1.60095,1.60095,12800000.0
2008-11-26 04:12:00,1.60095,1.60105,1.6008,1.60095,17600000.0
2008-11-26 04:13:00,1.60085,1.60085,1.6004,1.60045,41600000.0
2008-11-26 04:14:00,1.6005,1.6007,1.6004,1.60045,49600000.0
2008-11-26 04:15:00,1.60045,1.60045,1.6004,1.60045,19200000.0
2008-11-26 04:16:00,1.6005,1.6011,1.6005,1.6009,33600000.0
2008-11-26 04:17:00,1.60095,1.6011,1.6006,1.6011,96000000.0
2008-11-26 04:18:00,1.60115,1.60115,1.60075,1.60075,56000000.0
2008-11-26 04:19:00,1.6008,1.6011,1.60075,1.6011,48000000.0
2008-11-26 04:20:00,1.60115,1.60155,1.6009,1.6009,68800000.0
2008-11-26 04:21:00,1.601,1.601,1.6005,1.6007,70400000.0
2008-11-26 04:22:00,1.60095,1.6011,1.60095,1.60105,11200000.0
2008-11-26 04:23:00,1.60105,1.6011,1.60065,1.60065,11200000.0
2008-11-26 04:24:00,1.6007,1.60075,1.60065,1.6007,11200000.0
2008-11-26 04:25:00,1.60065,1.6008,1.6002,1.6002,67200000.0
2008-11-26 04:26:00,1.60025,1.6004,1.59985,1.6002,76800000.0
2008-11-26 04:27:00,1.60025,1.60055,1.60015,1.60035,30400000.0
2008-11-26 04:28:00,1.60035,1.60065,1.60025,1.6006,67200000.0
2008-11-26 04:29:00,1.6006,1.6006,1.60055,1.60055,6400000.0
2008-11-26 04:30:00,1.6005,1.6005,1.60025,1.6003,16000000.0
2008-11-26 04:31:00,1.60045,1.6007,1.6,1.60035,51200000.0
2008-11-26 04:32:00,1.60035,1.60075,1.60035,1.60045,27200000.0
2008-11-26 04:33:00,1.60035,1.60045,1.6001,1.6002,22400000.0
2008-11-26 04:34:00,1.6002,1.60095,1.6,1.60095,41600000.0
2008-11-26 04:35:00,1.60105,1.60105,1.60065,1.60065,6400000.0
2008-11-26 04:36:00,1.6006,1.6006,1.60055,1.60055,6400000.0
2008-11-26 04:37:00,1.598,1.598,1.5979,1.598,46400000.0
2008-11-26 04:38:00,1.6006,1.60065,1.6001,1.6002,46400000.0
2008-11-26 04:39:00,1.6002,1.6005,1.6001,1.6002,73600000.0
2008-11-26 04:40:00,1.6001,1.6001,1.59975,1.6001,8000000.0
2008-11-26 04:41:00,1.6001,1.60025,1.59975,1.59975,17600000.0
2008-11-26 04:42:00,1.5996,1.5998,1.5996,1.59975,8000000.0
2008-11-26 04:43:00,1.5998,1.5998,1.59945,1.59945,12800000.0
2008-11-26 04:44:00,1.59955,1.59955,1.5995,1.59955,4800000.0
2008-11-26 04:45:00,1.59955,1.59965,1.59955,1.59955,8000000.0
2008-11-26 04:46:00,1.59955,1.6,1.5995,1.5996,46400000.0
2008-11-26 04:47:00,1.59975,1.59975,1.599,1.5992,25600000.0
2008-11-26 04:48:00,1.5977,1.5977,1.5969,1.5969,8000000.0
2008-11-26 04:49:00,1.5991,1.59965,1.59905,1.59965,8000000.0
2008-11-26 04:50:00,1.59955,1.59955,1.5979,1.59815,78400000.0
2008-11-26 04:51:00,1.5982,1.59915,1.5982,1.59875,118400000.0
2008-11-26 04:52:00,1.5988,1.59895,1.59835,1.59855,54400000.0
2008-11-26 04:53:00,1.59885,1.59885,1.59865,1.5988,43200000.0
2008-11-26 04:54:00,1.5987,1.59875,1.5987,1.59875,16000000.0
2008-11-26 04:55:00,1.59875,1.59875,1.5975,1.59775,46400000.0
2008-11-26 04:56:00,1.59795,1.59845,1.59765,1.59825,63200000.0
2008-11-26 04:57:00,1.59825,1.59845,1.5979,1.59805,27200000.0
2008-11-26 04:58:00,1.5983,1.59875,1.59795,1.59875,33600000.0
2008-11-26 04:59:00,1.59865,1.5989,1.5986,1.59875,56000000.0
2008-11-26 05:00:00,1.59875,1.5989,1.5985,1.5986,75200000.0
2008-11-26 05:01:00,1.59865,1.59865,1.5982,1.5982,8000000.0
2008-11-26 05:02:00,1.5982,1.5982,1.59765,1.59795,59200000.0
2008-11-26 05:03:00,1.598,1.5982,1.598,1.59815,49600000.0
2008-11-26 05:04:00,1.59815,1.59865,1.598,1.59865,28800000.0
2008-11-26 05:05:00,1.5987,1.59895,1.5986,1.5986,22400000.0
2008-11-26 05:06:00,1.5986,1.59935,1.5986,1.59935,76800000.0
2008-11-26 05:07:00,1.59935,1.59975,1.599,1.59925,81600000.0
2008-11-26 05:08:00,1.5994,1.5998,1.5992,1.59975,81600000.0
2008-11-26 05:09:00,1.5997,1.5998,1.5987,1.59965,102400000.0
2008-11-26 05:10:00,1.5996,1.5996,1.59835,1.5986,118400000.0
2008-11-26 05:11:00,1.59855,1.5986,1.598,1.59825,113600000.0
2008-11-26 05:12:00,1.59855,1.5987,1.59785,1.59805,75200000.0
2008-11-26 05:13:00,1.59805,1.59875,1.5977,1.5978,80000000.0
2008-11-26 05:14:00,1.5978,1.5994,1.5973,1.59825,126400000.0
2008-11-26 05:15:00,1.59825,1.59865,1.59695,1.5975,118400000.0
2008-11-26 05:16:00,1.59755,1.59795,1.5975,1.5977,73600000.0
2008-11-26 05:17:00,1.59775,1.59885,1.5973,1.5977,113600000.0
2008-11-26 05:18:00,1.5977,1.59835,1.5976,1.5976,78400000.0
2008-11-26 05:19:00,1.59715,1.59795,1.5969,1.59775,136800000.0
2008-11-26 05:20:00,1.5977,1.59805,1.5972,1.59775,59200000.0
2008-11-26 05:21:00,1.5979,1.5979,1.59735,1.5975,36000000.0
2008-11-26 05:22:00,1.5976,1.59785,1.59755,1.59755,20800000.0
2008-11-26 05:23:00,1.5978,1.5978,1.5973,1.5977,43200000.0
2008-11-26 05:24:00,1.59775,1.5981,1.59745,1.5978,132000000.0
2008-11-26 05:25:00,1.59775,1.5981,1.59765,1.59765,36000000.0
2008-11-26 05:26:00,1.5977,1.5977,1.59665,1.5972,41600000.0
2008-11-26 05:27:00,1.59705,1.59745,1.5967,1.5972,41600000.0
2008-11-26 05:28:00,1.5973,1.5974,1.5968,1.5971,97600000.0
2008-11-26 05:29:00,1.59705,1.59735,1.5968,1.597,41600000.0
2008-11-26 05:30:00,1.597,1.5977,1.597,1.5972,66000000.0
2008-11-26 05:31:00,1.59725,1.5979,1.5972,1.59775,71400000.0
2008-11-26 05:32:00,1.5978,1.59805,1.5976,1.5976,115600000.0
2008-11-26 05:33:00,1.59775,1.59795,1.5975,1.5975,72000000.0
2008-11-26 05:34:00,1.5975,1.5979,1.59705,1.5978,81600000.0
2008-11-26 05:35:00,1.59785,1.59805,1.59775,1.5978,35200000.0
2008-11-26 05:36:00,1.59785,1.59785,1.5978,1.59785,14400000.0
2008-11-26 05:37:00,1.5978,1.5981,1.5978,1.598,12800000.0
2008-11-26 05:38:00,1.5981,1.5981,1.59785,1.5979,30400000.0
2008-11-26 05:39:00,1.5979,1.5979,1.59725,1.59755,42400000.0
2008-11-26 05:40:00,1.5975,1.5978,1.5974,1.5976,33600000.0
2008-11-26 05:41:00,1.5977,1.59785,1.5977,1.59785,4800000.0
2008-11-26 05:42:00,1.5978,1.5981,1.5978,1.5981,46400000.0
2008-11-26 05:43:00,1.5981,1.5986,1.59805,1.5984,123200000.0
2008-11-26 05:44:00,1.59845,1.5987,1.5983,1.5985,38400000.0
2008-11-26 05:45:00,1.5984,1.5985,1.5983,1.5984,16000000.0
2008-11-26 05:46:00,1.5984,1.59845,1.59795,1.59815,27200000.0
2008-11-26 05:47:00,1.5982,1.5983,1.59795,1.59795,28800000.0
2008-11-26 05:48:00,1.5979,1.5979,1.597,1.5971,49600000.0
2008-11-26 05:49:00,1.597,1.5971,1.5967,1.5967,60800000.0
2008-11-26 05:50:00,1.5967,1.5974,1.5966,1.59695,83200000.0
2008-11-26 05:51:00,1.59705,1.59705,1.59685,1.597,33600000.0
2008-11-26 05:52:00,1.59705,1.5975,1.59705,1.5975,65600000.0
2008-11-26 05:53:00,1.5975,1.5978,1.5975,1.5978,24000000.0
2008-11-26 05:54:00,1.59775,1.59775,1.59745,1.5976,24000000.0
2008-11-26 05:55:00,1.5978,1.5978,1.5975,1.59755,12800000.0
2008-11-26 05:56:00,1.59765,1.59765,1.5973,1.5973,29600000.0
2008-11-26 05:57:00,1.5973,1.5973,1.5973,1.5973,26400000.0
2008-11-26 05:58:00,1.5973,1.5973,1.5966,1.5971,74800000.0
2008-11-26 05:59:00,1.5971,1.5971,1.59585,1.5967,71200000.0
2008-11-26 06:00:00,1.5968,1.59685,1.59665,1.59685,27200000.0
2008-11-26 06:01:00,1.5969,1.59745,1.5969,1.5971,37000000.0
2008-11-26 06:02:00,1.5971,1.59735,1.5968,1.5968,48600000.0
2008-11-26 06:03:00,1.5968,1.5972,1.5968,1.5968,29200000.0
2008-11-26 06:04:00,1.5968,1.5973,1.5968,1.5972,34800000.0
2008-11-26 06:05:00,1.5973,1.5979,1.5973,1.59785,24000000.0
2008-11-26 06:06:00,1.5978,1.59815,1.5978,1.5981,22400000.0
2008-11-26 06:07:00,1.59805,1.59815,1.59805,1.5981,8000000.0
2008-11-26 06:08:00,1.59815,1.59815,1.5981,1.5981,16000000.0
2008-11-26 06:09:00,1.5981,1.59875,1.598,1.598,52800000.0
2008-11-26 06:10:00,1.598,1.59835,1.598,1.5983,27200000.0
2008-11-26 06:11:00,1.5983,1.5985,1.59785,1.59835,64400000.0
2008-11-26 06:12:00,1.59825,1.59835,1.5979,1.598,79400000.0
2008-11-26 06:13:00,1.59805,1.5987,1.59805,1.5985,72000000.0
2008-11-26 06:14:00,1.5985,1.5986,1.5978,1.5978,67200000.0
2008-11-26 06:15:00,1.5977,1.5984,1.5974,1.5982,93600000.0
2008-11-26 06:16:00,1.59825,1.5983,1.5982,1.5983,16000000.0
2008-11-26 06:17:00,1.5982,1.5984,1.5981,1.5983,41600000.0
2008-11-26 06:18:00,1.5983,1.59915,1.5983,1.5991,84000000.0
2008-11-26 06:19:00,1.59905,1.59925,1.59905,1.59915,35200000.0
2008-11-26 06:20:00,1.59905,1.59915,1.599,1.5991,59200000.0
2008-11-26 06:21:00,1.5992,1.5992,1.5992,1.5992,3200000.0
2008-11-26 06:22:00,1.5992,1.5994,1.599,1.5994,149600000.0
2008-11-26 06:23:00,1.5994,1.5995,1.599,1.5992,94400000.0
2008-11-26 06:24:00,1.5992,1.59975,1.5992,1.59935,72000000.0
2008-11-26 06:25:00,1.59935,1.59935,1.5981,1.5985,145600000.0
2008-11-26 06:26:00,1.59855,1.59855,1.5981,1.5985,36800000.0
2008-11-26 06:27:00,1.59845,1.5986,1.5981,1.5985,27200000.0
2008-11-26 06:28:00,1.59845,1.59885,1.5982,1.59835,76800000.0
2008-11-26 06:29:00,1.5983,1.5986,1.5983,1.5986,12800000.0
2008-11-26 06:30:00,1.59875,1.59895,1.5983,1.5986,16000000.0
2008-11-26 06:31:00,1.5985,1.5986,1.5982,1.5986,28800000.0
2008-11-26 06:32:00,1.59855,1.5988,1.59855,1.59865,14400000.0
2008-11-26 06:33:00,1.5988,1.5991,1.59875,1.59885,35200000.0
2008-11-26 06:34:00,1.59885,1.5994,1.5981,1.5982,81600000.0
2008-11-26 06:35:00,1.5982,1.5988,1.5981,1.5984,63200000.0
2008-11-26 06:36:00,1.59845,1.5986,1.5979,1.5979,48000000.0
2008-11-26 06:37:00,1.59805,1.5984,1.59785,1.59805,65600000.0
2008-11-26 06:38:00,1.598,1.5984,1.59785,1.598,82800000.0
2008-11-26 06:39:00,1.59815,1.5985,1.59795,1.59795,32000000.0
2008-11-26 06:40:00,1.59795,1.59795,1.59695,1.59695,55200000.0
2008-11-26 06:41:00,1.5969,1.5969,1.5963,1.5965,91200000.0
2008-11-26 06:42:00,1.59655,1.59655,1.59625,1.59625,40000000.0
2008-11-26 06:43:00,1.5963,1.59675,1.596,1.59675,88000000.0
2008-11-26 06:44:00,1.5967,1.59795,1.5967,1.5967,132200000.0
2008-11-26 06:45:00,1.5968,1.5969,1.5968,1.59685,19200000.0
2008-11-26 06:46:00,1.59685,1.5969,1.59685,1.59685,14400000.0
2008-11-26 06:47:00,1.59695,1.59695,1.59635,1.59645,43200000.0
2008-11-26 06:48:00,1.5966,1.59715,1.59655,1.59695,25600000.0
2008-11-26 06:49:00,1.59695,1.59695,1.59695,1.59695,1600000.0
2008-11-26 06:50:00,1.59685,1.59685,1.5963,1.5964,34000000.0
2008-11-26 06:51:00,1.5964,1.59665,1.5964,1.59665,3200000.0
2008-11-26 06:52:00,1.5967,1.5967,1.59665,1.59665,4800000.0
2008-11-26 06:53:00,1.59675,1.59675,1.5963,1.5963,8000000.0
2008-11-26 06:54:00,1.5963,1.5965,1.5962,1.59625,35600000.0
2008-11-26 06:55:00,1.5964,1.5966,1.5962,1.5963,20800000.0
2008-11-26 06:56:00,1.5963,1.5963,1.596,1.5963,48800000.0
2008-11-26 06:57:00,1.5962,1.59695,1.596,1.59685,38200000.0
2008-11-26 06:58:00,1.5968,1.5972,1.5965,1.5969,143200000.0
2008-11-26 06:59:00,1.597,1.5972,1.5967,1.5968,112800000.0
2008-11-26 07:00:00,1.5972,1.5973,1.5965,1.5972,91000000.0
2008-11-26 07:01:00,1.5971,1.59775,1.5967,1.5972,140200000.0
2008-11-26 07:02:00,1.5972,1.59745,1.5972,1.59745,14400000.0
2008-11-26 07:03:00,1.5974,1.5974,1.5969,1.5969,39400000.0
2008-11-26 07:04:00,1.5969,1.5969,1.5969,1.5969,16600000.0
2008-11-26 07:05:00,1.59705,1.59755,1.5969,1.5972,40600000.0
2008-11-26 07:06:00,1.59715,1.59735,1.59715,1.5972,12200000.0
2008-11-26 07:07:00,1.59725,1.59745,1.5971,1.59735,26400000.0
2008-11-26 07:08:00,1.59735,1.59775,1.59735,1.5976,20200000.0
2008-11-26 07:09:00,1.59785,1.59785,1.5973,1.5973,22200000.0
2008-11-26 07:10:00,1.5975,1.59775,1.5968,1.59735,49000000.0
2008-11-26 07:11:00,1.5974,1.59795,1.5973,1.59765,48000000.0
2008-11-26 07:12:00,1.59755,1.59755,1.597,1.59705,33000000.0
2008-11-26 07:13:00,1.59705,1.59745,1.597,1.5972,77000000.0
2008-11-26 07:14:00,1.5971,1.5973,1.59565,1.5961,136000000.0
2008-11-26 07:15:00,1.5961,1.5982,1.5961,1.59725,216800000.0
2008-11-26 07:16:00,1.59705,1.5974,1.5963,1.5963,116800000.0
2008-11-26 07:17:00,1.5963,1.5969,1.5962,1.5966,153800000.0
2008-11-26 07:18:00,1.5965,1.5967,1.5953,1.5967,112000000.0
2008-11-26 07:19:00,1.5967,1.59755,1.5966,1.5975,147200000.0
2008-11-26 07:20:00,1.5974,1.59795,1.59725,1.5978,67200000.0
2008-11-26 07:21:00,1.59775,1.5978,1.59705,1.59705,40000000.0
2008-11-26 07:22:00,1.59705,1.5972,1.59705,1.59705,36800000.0
2008-11-26 07:23:00,1.5971,1.59805,1.59705,1.5978,60800000.0
2008-11-26 07:24:00,1.59775,1.59785,1.5976,1.59765,28800000.0
2008-11-26 07:25:00,1.5976,1.59845,1.5975,1.5978,45200000.0
2008-11-26 07:26:00,1.59775,1.5982,1.59765,1.5982,35200000.0
2008-11-26 07:27:00,1.5981,1.5982,1.59785,1.59815,81600000.0
2008-11-26 07:28:00,1.5982,1.5987,1.5982,1.5984,62400000.0
2008-11-26 07:29:00,1.5983,1.5983,1.59805,1.5982,24000000.0
2008-11-26 07:30:00,1.59815,1.59825,1.59805,1.5981,27200000.0
2008-11-26 07:31:00,1.5981,1.5981,1.5974,1.5974,72000000.0
2008-11-26 07:32:00,1.5975,1.5976,1.59625,1.59745,109200000.0
2008-11-26 07:33:00,1.5973,1.5976,1.59685,1.59685,38400000.0
2008-11-26 07:34:00,1.59685,1.59785,1.5968,1.5976,32600000.0
2008-11-26 07:35:00,1.5977,1.59795,1.5975,1.59785,38400000.0
2008-11-26 07:36:00,1.5981,1.5981,1.5977,1.5977,20600000.0
2008-11-26 07:37:00,1.5978,1.59795,1.5977,1.59775,60600000.0
2008-11-26 07:38:00,1.5978,1.598,1.59775,1.598,17600000.0
2008-11-26 07:39:00,1.5977,1.5977,1.5977,1.5977,18800000.0
2008-11-26 07:40:00,1.5977,1.5977,1.5977,1.5977,14000000.0
2008-11-26 07:41:00,1.5977,1.5977,1.5977,1.5977,9000000.0
2008-11-26 07:42:00,1.5977,1.5977,1.5977,1.5977,5000000.0
2008-11-26 07:43:00,1.59775,1.59795,1.59775,1.59795,9600000.0
2008-11-26 07:44:00,1.59795,1.5986,1.59795,1.5984,41600000.0
2008-11-26 07:45:00,1.5984,1.59845,1.5976,1.5981,65600000.0
2008-11-26 07:46:00,1.5981,1.5984,1.5978,1.59805,54800000.0
2008-11-26 07:47:00,1.5978,1.5978,1.5978,1.5978,10000000.0
2008-11-26 07:48:00,1.5978,1.5979,1.5978,1.5978,38600000.0
2008-11-26 07:49:00,1.5978,1.5982,1.5978,1.59795,110400000.0
2008-11-26 07:50:00,1.59795,1.59795,1.5978,1.5978,23400000.0
2008-11-26 07:51:00,1.5978,1.5978,1.5978,1.5978,17000000.0
2008-11-26 07:52:00,1.5978,1.59805,1.5978,1.5978,32200000.0
2008-11-26 07:53:00,1.5981,1.59815,1.5978,1.59815,68800000.0
2008-11-26 07:54:00,1.5981,1.5981,1.5978,1.5978,91000000.0
2008-11-26 07:55:00,1.59805,1.59815,1.5978,1.598,33200000.0
2008-11-26 07:56:00,1.5979,1.598,1.5979,1.59795,19200000.0
2008-11-26 07:57:00,1.5982,1.5987,1.598,1.5987,60800000.0
2008-11-26 07:58:00,1.5987,1.59885,1.5981,1.5988,88000000.0
2008-11-26 07:59:00,1.59885,1.59915,1.59865,1.59865,57600000.0
2008-11-26 08:00:00,1.59865,1.59865,1.5972,1.59735,87400000.0
2008-11-26 08:01:00,1.59735,1.59735,1.5972,1.5972,118200000.0
2008-11-26 08:02:00,1.5972,1.5972,1.5972,1.5972,29000000.0
2008-11-26 08:03:00,1.5972,1.5972,1.5972,1.5972,9000000.0
2008-11-26 08:04:00,1.5972,1.5977,1.5972,1.5972,49800000.0
2008-11-26 08:05:00,1.5972,1.5972,1.5947,1.59515,90000000.0
2008-11-26 08:06:00,1.59535,1.5963,1.59485,1.5954,116800000.0
2008-11-26 08:07:00,1.5963,1.59665,1.5956,1.59575,97600000.0
2008-11-26 08:08:00,1.5958,1.59675,1.59515,1.59555,136000000.0
2008-11-26 08:09:00,1.5955,1.59705,1.5955,1.59675,134400000.0
2008-11-26 08:10:00,1.5967,1.5982,1.5967,1.598,80000000.0
2008-11-26 08:11:00,1.59805,1.5983,1.5964,1.5975,62400000.0
2008-11-26 08:12:00,1.59755,1.5978,1.5969,1.59705,80000000.0
2008-11-26 08:13:00,1.59695,1.59735,1.59695,1.59735,35200000.0
2008-11-26 08:14:00,1.5972,1.59755,1.5964,1.5971,84000000.0
2008-11-26 08:15:00,1.5971,1.59725,1.59635,1.59635,104000000.0
2008-11-26 08:16:00,1.5963,1.59665,1.59615,1.5966,78400000.0
2008-11-26 08:17:00,1.59655,1.5968,1.5965,1.59675,44800000.0
2008-11-26 08:18:00,1.59675,1.59675,1.5965,1.5966,59200000.0
2008-11-26 08:19:00,1.59655,1.5969,1.59655,1.59685,70400000.0
2008-11-26 08:20:00,1.59675,1.5969,1.59635,1.5968,40000000.0
2008-11-26 08:21:00,1.59675,1.5968,1.59665,1.5968,16000000.0
2008-11-26 08:22:00,1.59685,1.59685,1.5964,1.5967,28800000.0
2008-11-26 08:23:00,1.5967,1.5967,1.5966,1.5967,14400000.0
2008-11-26 08:24:00,1.59685,1.5969,1.5966,1.5968,28800000.0
2008-11-26 08:25:00,1.5966,1.59695,1.5965,1.59695,20800000.0
2008-11-26 08:26:00,1.59695,1.59735,1.5968,1.59715,54400000.0
2008-11-26 08:27:00,1.59735,1.59755,1.59715,1.5972,48000000.0
2008-11-26 08:28:00,1.5975,1.5975,1.5971,1.5972,80000000.0
2008-11-26 08:29:00,1.5974,1.5979,1.5973,1.59785,43200000.0
2008-11-26 08:30:00,1.5981,1.5981,1.5974,1.5977,78400000.0
2008-11-26 08:31:00,1.59765,1.5981,1.59715,1.5975,108800000.0
2008-11-26 08:32:00,1.59755,1.5992,1.59755,1.599,161600000.0
2008-11-26 08:33:00,1.5989,1.5999,1.5989,1.59925,124800000.0
2008-11-26 08:34:00,1.59925,1.59995,1.5989,1.59945,94400000.0
2008-11-26 08:35:00,1.5994,1.5996,1.5989,1.599,84800000.0
2008-11-26 08:36:00,1.59925,1.59995,1.59925,1.5999,231200000.0
2008-11-26 08:37:00,1.5999,1.5999,1.5995,1.5996,154400000.0
2008-11-26 08:38:00,1.5996,1.5996,1.5994,1.5994,63600000.0
2008-11-26 08:39:00,1.5994,1.5994,1.5972,1.5972,25200000.0
2008-11-26 08:40:00,1.5972,1.5975,1.5969,1.5975,182400000.0
2008-11-26 08:41:00,1.5975,1.5976,1.5957,1.59615,118600000.0
2008-11-26 08:42:00,1.5962,1.5962,1.59575,1.5958,86400000.0
2008-11-26 08:43:00,1.59575,1.59585,1.5944,1.59565,89000000.0
2008-11-26 08:44:00,1.59565,1.59565,1.59425,1.59445,99200000.0
2008-11-26 08:45:00,1.5945,1.5947,1.5945,1.59465,102400000.0
2008-11-26 08:46:00,1.5947,1.5947,1.59445,1.5947,43200000.0
2008-11-26 08:47:00,1.59475,1.59515,1.5947,1.5949,36600000.0
2008-11-26 08:48:00,1.59495,1.595,1.5945,1.59475,104200000.0
2008-11-26 08:49:00,1.5948,1.59485,1.5937,1.5943,116600000.0
2008-11-26 08:50:00,1.5943,1.5947,1.5938,1.59455,113600000.0
2008-11-26 08:51:00,1.5946,1.5946,1.5939,1.5943,139600000.0
2008-11-26 08:52:00,1.5944,1.59485,1.5944,1.59485,50400000.0
2008-11-26 08:53:00,1.5949,1.59505,1.5949,1.595,11200000.0
2008-11-26 08:54:00,1.59495,1.59495,1.5943,1.5943,21600000.0
2008-11-26 08:55:00,1.59435,1.59455,1.59375,1.5939,142400000.0
2008-11-26 08:56:00,1.59385,1.5947,1.59375,1.5942,89600000.0
2008-11-26 08:57:00,1.5943,1.59445,1.59405,1.59445,75200000.0
2008-11-26 08:58:00,1.5944,1.5945,1.5913,1.5913,139600000.0
2008-11-26 08:59:00,1.5914,1.5919,1.5914,1.5919,33600000.0
2008-11-26 09:00:00,1.5924,1.59245,1.5917,1.592,99400000.0
2008-11-26 09:01:00,1.592,1.59265,1.59185,1.5922,88000000.0
2008-11-26 09:02:00,1.59225,1.59255,1.59225,1.59255,46400000.0
2008-11-26 09:03:00,1.59255,1.59255,1.5922,1.5924,19200000.0
2008-11-26 09:04:00,1.5923,1.59305,1.592,1.59205,91200000.0
2008-11-26 09:05:00,1.592,1.5924,1.5917,1.59205,60800000.0
2008-11-26 09:06:00,1.592,1.59245,1.5913,1.5913,114400000.0
2008-11-26 09:07:00,1.5913,1.5917,1.5913,1.5913,52200000.0
2008-11-26 09:08:00,1.5913,1.5913,1.59,1.5913,82200000.0
2008-11-26 09:09:00,1.5913,1.59175,1.5913,1.59175,50400000.0
2008-11-26 09:10:00,1.5917,1.5924,1.5915,1.5915,119400000.0
2008-11-26 09:11:00,1.5915,1.592,1.5915,1.59155,158600000.0
2008-11-26 09:12:00,1.59155,1.59165,1.5915,1.5915,138000000.0
2008-11-26 09:13:00,1.5915,1.59375,1.5915,1.59375,164800000.0
2008-11-26 09:14:00,1.5936,1.5938,1.59275,1.5929,92000000.0
2008-11-26 09:15:00,1.5929,1.593,1.5925,1.5925,80800000.0
2008-11-26 09:16:00,1.5925,1.5925,1.5894,1.5906,199200000.0
2008-11-26 09:17:00,1.5907,1.5912,1.5905,1.5905,102400000.0
2008-11-26 09:18:00,1.59045,1.5916,1.59045,1.59135,94400000.0
2008-11-26 09:19:00,1.5912,1.59285,1.5912,1.59235,108000000.0
2008-11-26 09:20:00,1.59235,1.59245,1.5918,1.5919,113600000.0
2008-11-26 09:21:00,1.59195,1.5928,1.59165,1.5928,105600000.0
2008-11-26 09:22:00,1.5928,1.5936,1.59275,1.5933,136000000.0
2008-11-26 09:23:00,1.5933,1.5933,1.5924,1.5925,96000000.0
2008-11-26 09:24:00,1.5925,1.59295,1.5915,1.5915,135800000.0
2008-11-26 09:25:00,1.5915,1.593,1.5915,1.59265,178600000.0
2008-11-26 09:26:00,1.59275,1.59285,1.5926,1.5928,56000000.0
2008-11-26 09:27:00,1.59295,1.5939,1.5929,1.5935,128000000.0
2008-11-26 09:28:00,1.5935,1.5935,1.593,1.5934,348800000.0
2008-11-26 09:29:00,1.5934,1.59365,1.5934,1.5934,476200000.0
2008-11-26 09:30:00,1.5934,1.5934,1.5907,1.59115,732000000.0
2008-11-26 09:31:00,1.5911,1.5925,1.5911,1.5918,163600000.0
2008-11-26 09:32:00,1.5917,1.5923,1.5916,1.5923,118400000.0
2008-11-26 09:33:00,1.5921,1.59275,1.5916,1.5924,146400000.0
2008-11-26 09:34:00,1.5924,1.5924,1.59105,1.59115,94400000.0
2008-11-26 09:35:00,1.59115,1.59115,1.5902,1.5909,128000000.0
2008-11-26 09:36:00,1.59085,1.59225,1.59085,1.59205,191200000.0
2008-11-26 09:37:00,1.59205,1.59275,1.59175,1.5923,132800000.0
2008-11-26 09:38:00,1.5923,1.5923,1.5911,1.59165,144200000.0
2008-11-26 09:39:00,1.59165,1.5918,1.5914,1.5918,90000000.0
2008-11-26 09:40:00,1.5917,1.5918,1.59115,1.59115,76800000.0
2008-11-26 09:41:00,1.5913,1.5913,1.59035,1.59035,72200000.0
2008-11-26 09:42:00,1.59045,1.59115,1.5901,1.59105,126000000.0
2008-11-26 09:43:00,1.59105,1.5912,1.59005,1.5901,126200000.0
2008-11-26 09:44:00,1.5901,1.5908,1.58955,1.5908,216600000.0
2008-11-26 09:45:00,1.5906,1.5909,1.5901,1.5901,52800000.0
2008-11-26 09:46:00,1.59,1.59075,1.58975,1.59075,76000000.0
2008-11-26 09:47:00,1.5907,1.5908,1.59,1.5907,130800000.0
2008-11-26 09:48:00,1.59075,1.5911,1.59075,1.59085,78400000.0
2008-11-26 09:49:00,1.5908,1.5908,1.59045,1.5905,43200000.0
2008-11-26 09:50:00,1.59045,1.59045,1.59025,1.59025,33600000.0
2008-11-26 09:51:00,1.5902,1.5903,1.5892,1.59025,152000000.0
2008-11-26 09:52:00,1.59025,1.59025,1.58925,1.5893,98200000.0
2008-11-26 09:53:00,1.5893,1.5901,1.5887,1.5887,137200000.0
2008-11-26 09:54:00,1.5886,1.58975,1.58825,1.5896,197800000.0
2008-11-26 09:55:00,1.5897,1.5915,1.58925,1.59135,193400000.0
2008-11-26 09:56:00,1.59135,1.5918,1.5911,1.59125,125800000.0
2008-11-26 09:57:00,1.59125,1.59155,1.5911,1.5913,73800000.0
2008-11-26 09:58:00,1.5913,1.5913,1.5901,1.5901,84000000.0
2008-11-26 09:59:00,1.5902,1.5909,1.58935,1.5895,171600000.0
2008-11-26 10:00:00,1.58955,1.59,1.5891,1.5899,74800000.0
2008-11-26 10:01:00,1.5899,1.59,1.5887,1.5889,106200000.0
2008-11-26 10:02:00,1.5889,1.5899,1.5889,1.58915,85000000.0
2008-11-26 10:03:00,1.58915,1.5894,1.588,1.5886,160600000.0
2008-11-26 10:04:00,1.58865,1.58905,1.58805,1.58825,191600000.0
2008-11-26 10:05:00,1.58815,1.58905,1.5881,1.5886,166400000.0
2008-11-26 10:06:00,1.5885,1.5904,1.58845,1.5901,194200000.0
2008-11-26 10:07:00,1.5902,1.5905,1.589,1.58945,218400000.0
2008-11-26 10:08:00,1.5896,1.5896,1.5888,1.58925,168600000.0
2008-11-26 10:09:00,1.5892,1.58995,1.58775,1.5878,245600000.0
2008-11-26 10:10:00,1.58785,1.58815,1.58525,1.58565,182200000.0
2008-11-26 10:11:00,1.58565,1.58635,1.5854,1.58635,121400000.0
2008-11-26 10:12:00,1.5867,1.58735,1.58535,1.587,154600000.0
2008-11-26 10:13:00,1.5869,1.5869,1.58625,1.58635,126400000.0
2008-11-26 10:14:00,1.5865,1.5879,1.5865,1.5879,160000000.0
2008-11-26 10:15:00,1.5879,1.5881,1.58705,1.58775,102400000.0
2008-11-26 10:16:00,1.5878,1.58835,1.5873,1.5877,174600000.0
2008-11-26 10:17:00,1.58765,1.58795,1.58745,1.5877,81400000.0
2008-11-26 10:18:00,1.5877,1.5882,1.5871,1.5875,107000000.0
2008-11-26 10:19:00,1.58755,1.588,1.58715,1.5879,89200000.0
2008-11-26 10:20:00,1.5878,1.58795,1.5876,1.58795,45800000.0
2008-11-26 10:21:00,1.5879,1.58835,1.58775,1.58785,109200000.0
2008-11-26 10:22:00,1.5879,1.589,1.5877,1.5887,108600000.0
2008-11-26 10:23:00,1.5887,1.58965,1.5884,1.58925,156600000.0
2008-11-26 10:24:00,1.5892,1.58975,1.588,1.5894,255800000.0
2008-11-26 10:25:00,1.58945,1.58985,1.589,1.5892,278200000.0
2008-11-26 10:26:00,1.58915,1.58945,1.589,1.58945,97000000.0
2008-11-26 10:27:00,1.58965,1.59015,1.5882,1.58865,173600000.0
2008-11-26 10:28:00,1.58865,1.5889,1.5884,1.5884,152400000.0
2008-11-26 10:29:00,1.5884,1.58975,1.5884,1.5895,122800000.0
2008-11-26 10:30:00,1.58955,1.59005,1.58825,1.58825,168000000.0
2008-11-26 10:31:00,1.58775,1.5882,1.587,1.587,167600000.0
2008-11-26 10:32:00,1.58695,1.5878,1.5866,1.5873,145000000.0
2008-11-26 10:33:00,1.58735,1.5882,1.5872,1.58805,69800000.0
2008-11-26 10:34:00,1.58805,1.58805,1.5872,1.588,87600000.0
2008-11-26 10:35:00,1.58805,1.5889,1.588,1.5888,101000000.0
2008-11-26 10:36:00,1.58875,1.58875,1.58795,1.58825,144400000.0
2008-11-26 10:37:00,1.58815,1.5885,1.58775,1.588,120400000.0
2008-11-26 10:38:00,1.588,1.58815,1.58785,1.5879,52800000.0
2008-11-26 10:39:00,1.5879,1.5879,1.58715,1.5874,176200000.0
2008-11-26 10:40:00,1.58745,1.5876,1.58745,1.5876,51200000.0
2008-11-26 10:41:00,1.58765,1.5882,1.58765,1.58815,107200000.0
2008-11-26 10:42:00,1.58815,1.5883,1.58805,1.58825,27200000.0
2008-11-26 10:43:00,1.58835,1.58885,1.58835,1.5886,70400000.0
2008-11-26 10:44:00,1.5886,1.5898,1.5886,1.5896,152000000.0
2008-11-26 10:45:00,1.5899,1.5902,1.58825,1.5884,190200000.0
2008-11-26 10:46:00,1.5885,1.5885,1.58725,1.58725,136200000.0
2008-11-26 10:47:00,1.5874,1.5893,1.58735,1.58895,213800000.0
2008-11-26 10:48:00,1.58905,1.58905,1.5876,1.5881,182600000.0
2008-11-26 10:49:00,1.58815,1.58845,1.5881,1.5881,95200000.0
2008-11-26 10:50:00,1.5882,1.5893,1.5881,1.58925,205400000.0
2008-11-26 10:51:00,1.5892,1.58945,1.5878,1.58805,171800000.0
2008-11-26 10:52:00,1.588,1.5891,1.5875,1.5889,221800000.0
2008-11-26 10:53:00,1.589,1.5896,1.5889,1.58925,170400000.0
2008-11-26 10:54:00,1.5892,1.5899,1.58915,1.5894,121000000.0
2008-11-26 10:55:00,1.5893,1.5896,1.5879,1.5882,106400000.0
2008-11-26 10:56:00,1.58815,1.58815,1.5875,1.588,89800000.0
2008-11-26 10:57:00,1.5881,1.5889,1.58785,1.58795,177800000.0
2008-11-26 10:58:00,1.58795,1.5898,1.58795,1.58865,202000000.0
2008-11-26 10:59:00,1.58855,1.58945,1.5882,1.58885,192000000.0
2008-11-26 11:00:00,1.5889,1.58955,1.5883,1.5883,148400000.0
2008-11-26 11:01:00,1.5883,1.5883,1.58695,1.5875,177800000.0
2008-11-26 11:02:00,1.58755,1.5876,1.58635,1.5871,253600000.0
2008-11-26 11:03:00,1.58705,1.5891,1.5868,1.589,272400000.0
2008-11-26 11:04:00,1.5891,1.5896,1.5877,1.5877,189600000.0
2008-11-26 11:05:00,1.58765,1.5878,1.587,1.5871,201600000.0
2008-11-26 11:06:00,1.5871,1.5873,1.58635,1.58705,158400000.0
2008-11-26 11:07:00,1.5871,1.58865,1.5868,1.5876,198000000.0
2008-11-26 11:08:00,1.5876,1.5895,1.5868,1.58775,242800000.0
2008-11-26 11:09:00,1.58775,1.58975,1.5875,1.5888,171400000.0
2008-11-26 11:10:00,1.5888,1.5888,1.58745,1.5883,192000000.0
2008-11-26 11:11:00,1.58825,1.5887,1.58665,1.5878,191200000.0
2008-11-26 11:12:00,1.588,1.58885,1.587,1.587,193200000.0
2008-11-26 11:13:00,1.5869,1.5874,1.5863,1.5871,173800000.0
2008-11-26 11:14:00,1.58705,1.588,1.58595,1.58605,192400000.0
2008-11-26 11:15:00,1.58605,1.5862,1.5835,1.5843,273800000.0
2008-11-26 11:16:00,1.58425,1.5843,1.5834,1.5836,202800000.0
2008-11-26 11:17:00,1.58385,1.58385,1.5823,1.5828,228800000.0
2008-11-26 11:18:00,1.58285,1.5842,1.58245,1.58345,216200000.0
2008-11-26 11:19:00,1.5842,1.58445,1.5833,1.5838,169400000.0
2008-11-26 11:20:00,1.58415,1.5842,1.5834,1.5834,176400000.0
2008-11-26 11:21:00,1.5834,1.5846,1.5834,1.58435,276200000.0
2008-11-26 11:22:00,1.5844,1.58585,1.5842,1.58565,251600000.0
2008-11-26 11:23:00,1.5856,1.5857,1.58495,1.5853,147200000.0
2008-11-26 11:24:00,1.5853,1.58625,1.58525,1.586,190000000.0
2008-11-26 11:25:00,1.586,1.5867,1.5858,1.5866,227200000.0
2008-11-26 11:26:00,1.5865,1.58665,1.5842,1.58485,166200000.0
2008-11-26 11:27:00,1.5849,1.58535,1.5848,1.5848,124800000.0
2008-11-26 11:28:00,1.5849,1.58585,1.5849,1.5854,68800000.0
2008-11-26 11:29:00,1.5855,1.5861,1.58545,1.58555,155200000.0
2008-11-26 11:30:00,1.58565,1.5858,1.58525,1.5854,217000000.0
2008-11-26 11:31:00,1.5854,1.5854,1.58475,1.5849,99200000.0
2008-11-26 11:32:00,1.58485,1.58495,1.58455,1.5847,76800000.0
2008-11-26 11:33:00,1.58485,1.58535,1.58455,1.58515,194400000.0
2008-11-26 11:34:00,1.5851,1.58595,1.584,1.5844,208400000.0
2008-11-26 11:35:00,1.5844,1.5844,1.58335,1.58335,145600000.0
2008-11-26 11:36:00,1.5834,1.5843,1.5834,1.58415,146400000.0
2008-11-26 11:37:00,1.58415,1.5842,1.58225,1.5824,212000000.0
2008-11-26 11:38:00,1.58235,1.5828,1.5811,1.5828,272000000.0
2008-11-26 11:39:00,1.58275,1.5829,1.5818,1.58215,220800000.0
2008-11-26 11:40:00,1.58235,1.58275,1.5814,1.5814,163200000.0
2008-11-26 11:41:00,1.58145,1.5824,1.58125,1.58215,154600000.0
2008-11-26 11:42:00,1.58215,1.5827,1.582,1.5823,147200000.0
2008-11-26 11:43:00,1.5823,1.58275,1.5823,1.58275,73600000.0
2008-11-26 11:44:00,1.58275,1.58325,1.58255,1.58285,89600000.0
2008-11-26 11:45:00,1.5828,1.5843,1.5828,1.58415,96000000.0
2008-11-26 11:46:00,1.58395,1.5862,1.58375,1.5858,144000000.0
2008-11-26 11:47:00,1.5858,1.58615,1.5845,1.58515,156200000.0
2008-11-26 11:48:00,1.58515,1.5853,1.5844,1.58485,154000000.0
2008-11-26 11:49:00,1.58485,1.5856,1.5844,1.5853,208000000.0
2008-11-26 11:50:00,1.5853,1.58585,1.58505,1.58545,216200000.0
2008-11-26 11:51:00,1.58565,1.5863,1.58515,1.5858,170800000.0
2008-11-26 11:52:00,1.58585,1.586,1.58565,1.58595,98400000.0
2008-11-26 11:53:00,1.58585,1.58585,1.58415,1.5845,259400000.0
2008-11-26 11:54:00,1.5844,1.5851,1.5844,1.5846,200000000.0
2008-11-26 11:55:00,1.5843,1.58495,1.58415,1.58485,187200000.0
2008-11-26 11:56:00,1.585,1.58545,1.58485,1.58545,202600000.0
2008-11-26 11:57:00,1.5853,1.58595,1.58485,1.585,144200000.0
2008-11-26 11:58:00,1.5851,1.586,1.58465,1.58585,166400000.0
2008-11-26 11:59:00,1.5858,1.587,1.5849,1.5854,208000000.0
2008-11-26 12:00:00,1.5854,1.5864,1.5852,1.5856,192000000.0
2008-11-26 12:01:00,1.5855,1.58555,1.58405,1.58475,209600000.0
2008-11-26 12:02:00,1.58485,1.5871,1.58485,1.58635,248200000.0
2008-11-26 12:03:00,1.5863,1.58665,1.5854,1.58665,151200000.0
2008-11-26 12:04:00,1.58665,1.58725,1.5862,1.5862,209600000.0
2008-11-26 12:05:00,1.5862,1.5862,1.5855,1.5861,197600000.0
2008-11-26 12:06:00,1.58615,1.58645,1.5853,1.586,210400000.0
2008-11-26 12:07:00,1.586,1.58605,1.5851,1.5859,196200000.0
2008-11-26 12:08:00,1.5859,1.58675,1.5853,1.5865,222400000.0
2008-11-26 12:09:00,1.58655,1.58665,1.5861,1.5861,148800000.0
2008-11-26 12:10:00,1.58605,1.5862,1.58505,1.58525,200000000.0
2008-11-26 12:11:00,1.5853,1.58675,1.58525,1.58675,92200000.0
2008-11-26 12:12:00,1.58665,1.5869,1.5863,1.5867,172600000.0
2008-11-26 12:13:00,1.58665,1.5873,1.5862,1.5862,128000000.0
2008-11-26 12:14:00,1.5862,1.5865,1.5858,1.586,126400000.0
2008-11-26 12:15:00,1.586,1.5862,1.58585,1.5862,154400000.0
2008-11-26 12:16:00,1.58635,1.58675,1.5863,1.58665,174400000.0
2008-11-26 12:17:00,1.58665,1.58665,1.58585,1.58665,218600000.0
2008-11-26 12:18:00,1.58665,1.5869,1.5854,1.5857,218800000.0
2008-11-26 12:19:00,1.5858,1.58635,1.5857,1.5857,153400000.0
2008-11-26 12:20:00,1.5857,1.5857,1.5849,1.5852,218400000.0
2008-11-26 12:21:00,1.5852,1.58575,1.585,1.58575,113600000.0
2008-11-26 12:22:00,1.58575,1.58605,1.5856,1.58595,123000000.0
2008-11-26 12:23:00,1.58595,1.58875,1.58595,1.5887,172400000.0
2008-11-26 12:24:00,1.58865,1.58885,1.58705,1.58765,240200000.0
2008-11-26 12:25:00,1.5877,1.58895,1.5877,1.5884,205000000.0
2008-11-26 12:26:00,1.5884,1.58875,1.5877,1.58815,219000000.0
2008-11-26 12:27:00,1.5881,1.5883,1.58775,1.588,116800000.0
2008-11-26 12:28:00,1.58795,1.5891,1.5879,1.5891,155200000.0
2008-11-26 12:29:00,1.58905,1.58915,1.58805,1.58845,145800000.0
2008-11-26 12:30:00,1.5885,1.5885,1.5882,1.58825,53800000.0
2008-11-26 12:31:00,1.58825,1.5884,1.5879,1.5879,63400000.0
2008-11-26 12:32:00,1.58775,1.58845,1.58765,1.58835,176000000.0
2008-11-26 12:33:00,1.58835,1.5886,1.58745,1.5877,166400000.0
2008-11-26 12:34:00,1.5877,1.58795,1.58745,1.58785,186000000.0
2008-11-26 12:35:00,1.5879,1.5884,1.58765,1.58795,124800000.0
2008-11-26 12:36:00,1.58795,1.5888,1.58785,1.58855,172800000.0
2008-11-26 12:37:00,1.5885,1.5886,1.58825,1.5883,57600000.0
2008-11-26 12:38:00,1.5883,1.5883,1.5879,1.5879,54400000.0
2008-11-26 12:39:00,1.5879,1.5881,1.58705,1.5871,104000000.0
2008-11-26 12:40:00,1.5871,1.58735,1.58705,1.58735,59200000.0
2008-11-26 12:41:00,1.58735,1.5878,1.58715,1.5872,114400000.0
2008-11-26 12:42:00,1.58725,1.58875,1.58725,1.58865,148000000.0
2008-11-26 12:43:00,1.58865,1.58865,1.58765,1.58765,94400000.0
2008-11-26 12:44:00,1.5878,1.5887,1.5878,1.588,107800000.0
2008-11-26 12:45:00,1.5882,1.58825,1.5875,1.5881,136400000.0
2008-11-26 12:46:00,1.5881,1.59045,1.58725,1.5902,129400000.0
2008-11-26 12:47:00,1.59015,1.59205,1.58985,1.59045,145600000.0
2008-11-26 12:48:00,1.59035,1.591,1.5896,1.5896,192200000.0
2008-11-26 12:49:00,1.5896,1.5896,1.58845,1.5893,139200000.0
2008-11-26 12:50:00,1.58895,1.59015,1.5887,1.5899,131200000.0
2008-11-26 12:51:00,1.58995,1.58995,1.58965,1.58965,33600000.0
2008-11-26 12:52:00,1.58965,1.58965,1.589,1.58965,105600000.0
2008-11-26 12:53:00,1.5896,1.5898,1.5896,1.58975,28800000.0
2008-11-26 12:54:00,1.5897,1.58975,1.5895,1.5896,56000000.0
2008-11-26 12:55:00,1.5896,1.5904,1.5896,1.5903,67200000.0
2008-11-26 12:56:00,1.5903,1.59065,1.5889,1.5893,192000000.0
2008-11-26 12:57:00,1.58935,1.5898,1.58905,1.58945,185800000.0
2008-11-26 12:58:00,1.5893,1.5896,1.5887,1.5896,165200000.0
2008-11-26 12:59:00,1.5896,1.58985,1.5894,1.5898,148800000.0
2008-11-26 13:00:00,1.58995,1.59015,1.58975,1.59,73600000.0
2008-11-26 13:01:00,1.58995,1.59,1.5895,1.5896,126400000.0
2008-11-26 13:02:00,1.58975,1.5899,1.5895,1.5897,174400000.0
2008-11-26 13:03:00,1.58975,1.5902,1.58975,1.59015,74000000.0
2008-11-26 13:04:00,1.59005,1.5901,1.5894,1.5897,150600000.0
2008-11-26 13:05:00,1.5897,1.59,1.58965,1.58995,86600000.0
2008-11-26 13:06:00,1.59,1.59005,1.58965,1.5897,89000000.0
2008-11-26 13:07:00,1.58965,1.59215,1.58905,1.5921,222600000.0
2008-11-26 13:08:00,1.592,1.59235,1.5906,1.59145,128000000.0
2008-11-26 13:09:00,1.5914,1.59155,1.5911,1.59145,121600000.0
2008-11-26 13:10:00,1.59155,1.59205,1.5913,1.59205,192000000.0
2008-11-26 13:11:00,1.59215,1.5925,1.591,1.59135,194400000.0
2008-11-26 13:12:00,1.5913,1.59265,1.59125,1.59205,129200000.0
2008-11-26 13:13:00,1.5926,1.5931,1.59165,1.5926,96200000.0
2008-11-26 13:14:00,1.5922,1.5922,1.5911,1.5922,151200000.0
2008-11-26 13:15:00,1.5922,1.5931,1.5922,1.5926,113000000.0
2008-11-26 13:16:00,1.59225,1.59335,1.5919,1.5932,68400000.0
2008-11-26 13:17:00,1.59355,1.5942,1.59305,1.5934,143400000.0
2008-11-26 13:18:00,1.5934,1.5938,1.5932,1.59355,122600000.0
2008-11-26 13:19:00,1.5935,1.5941,1.593,1.59305,111600000.0
2008-11-26 13:20:00,1.593,1.59325,1.5921,1.5924,185600000.0
2008-11-26 13:21:00,1.5927,1.5933,1.59185,1.593,150000000.0
2008-11-26 13:22:00,1.59295,1.59315,1.59165,1.5921,150600000.0
2008-11-26 13:23:00,1.5922,1.5925,1.592,1.59235,107600000.0
2008-11-26 13:24:00,1.59235,1.5926,1.59205,1.5921,105600000.0
2008-11-26 13:25:00,1.5921,1.59225,1.5916,1.59165,107400000.0
2008-11-26 13:26:00,1.5916,1.59195,1.5911,1.5913,148000000.0
2008-11-26 13:27:00,1.5913,1.5913,1.59085,1.591,88800000.0
2008-11-26 13:28:00,1.59105,1.5916,1.591,1.5912,106000000.0
2008-11-26 13:29:00,1.5912,1.5913,1.59085,1.591,115400000.0
2008-11-26 13:30:00,1.59085,1.59155,1.59085,1.59145,70600000.0
2008-11-26 13:31:00,1.59155,1.5919,1.59145,1.59175,72600000.0
2008-11-26 13:32:00,1.59185,1.5925,1.59165,1.59205,170000000.0
2008-11-26 13:33:00,1.5921,1.59245,1.592,1.5921,96000000.0
2008-11-26 13:34:00,1.59205,1.59255,1.59205,1.5922,108800000.0
2008-11-26 13:35:00,1.59275,1.5931,1.59235,1.59275,142600000.0
2008-11-26 13:36:00,1.59285,1.59325,1.59165,1.59185,186200000.0
2008-11-26 13:37:00,1.59175,1.592,1.59145,1.59165,114400000.0
2008-11-26 13:38:00,1.5917,1.59195,1.5913,1.59185,167400000.0
2008-11-26 13:39:00,1.5919,1.5919,1.5914,1.5914,53600000.0
2008-11-26 13:40:00,1.59125,1.5915,1.59015,1.59055,157000000.0
2008-11-26 13:41:00,1.59055,1.59055,1.5877,1.5883,200040000.0
2008-11-26 13:42:00,1.5884,1.58895,1.5875,1.5876,176000000.0
2008-11-26 13:43:00,1.58755,1.58775,1.5873,1.58735,154400000.0
2008-11-26 13:44:00,1.5874,1.58825,1.5871,1.5881,104200000.0
2008-11-26 13:45:00,1.58805,1.5889,1.58685,1.5875,261800000.0
2008-11-26 13:46:00,1.5875,1.58805,1.58695,1.5874,175800000.0
2008-11-26 13:47:00,1.5874,1.58755,1.5871,1.58735,89400000.0
2008-11-26 13:48:00,1.58735,1.58795,1.5873,1.5876,82200000.0
2008-11-26 13:49:00,1.5875,1.58815,1.5873,1.5878,63600000.0
2008-11-26 13:50:00,1.5878,1.5878,1.5862,1.5863,145600000.0
2008-11-26 13:51:00,1.5863,1.5863,1.5856,1.5858,177600000.0
2008-11-26 13:52:00,1.58575,1.58635,1.5855,1.58555,202800000.0
2008-11-26 13:53:00,1.5856,1.5864,1.5853,1.5853,182600000.0
2008-11-26 13:54:00,1.58535,1.5858,1.58375,1.5841,168600000.0
2008-11-26 13:55:00,1.5841,1.5854,1.5836,1.58525,159400000.0
2008-11-26 13:56:00,1.585,1.5863,1.58455,1.58595,162600000.0
2008-11-26 13:57:00,1.58595,1.5861,1.58355,1.58465,189600000.0
2008-11-26 13:58:00,1.58495,1.5853,1.58385,1.584,93600000.0
2008-11-26 13:59:00,1.5839,1.5839,1.58305,1.5837,137800000.0
2008-11-26 14:00:00,1.5838,1.58435,1.5837,1.58405,187200000.0
2008-11-26 14:01:00,1.5841,1.5851,1.58405,1.5845,250800000.0
2008-11-26 14:02:00,1.5846,1.58515,1.5846,1.5847,182800000.0
2008-11-26 14:03:00,1.5847,1.58565,1.5847,1.58505,109800000.0
2008-11-26 14:04:00,1.5851,1.58515,1.58475,1.58495,60800000.0
2008-11-26 14:05:00,1.58495,1.58515,1.58485,1.58485,96200000.0
2008-11-26 14:06:00,1.58485,1.5853,1.58445,1.5848,127200000.0
2008-11-26 14:07:00,1.58495,1.58555,1.58485,1.58555,70800000.0
2008-11-26 14:08:00,1.58565,1.58585,1.5854,1.58555,92400000.0
2008-11-26 14:09:00,1.58555,1.5861,1.5855,1.58595,139800000.0
2008-11-26 14:10:00,1.58595,1.58595,1.5848,1.5855,178600000.0
2008-11-26 14:11:00,1.58555,1.58555,1.58485,1.5855,110400000.0
2008-11-26 14:12:00,1.58555,1.5858,1.58465,1.5847,145600000.0
2008-11-26 14:13:00,1.58475,1.5851,1.5842,1.5842,104000000.0
2008-11-26 14:14:00,1.58415,1.5848,1.5834,1.5845,193000000.0
2008-11-26 14:15:00,1.5845,1.5851,1.5845,1.5849,66600000.0
2008-11-26 14:16:00,1.58505,1.58525,1.5845,1.58455,138800000.0
2008-11-26 14:17:00,1.5846,1.58475,1.58445,1.5845,122400000.0
2008-11-26 14:18:00,1.5846,1.5847,1.58425,1.5844,105000000.0
2008-11-26 14:19:00,1.58445,1.585,1.58435,1.58495,102400000.0
2008-11-26 14:20:00,1.58505,1.58595,1.585,1.5851,100000000.0
2008-11-26 14:21:00,1.5851,1.5851,1.5842,1.58435,67200000.0
2008-11-26 14:22:00,1.58435,1.58485,1.58435,1.5848,157000000.0
2008-11-26 14:23:00,1.5849,1.58495,1.5846,1.58475,81600000.0
2008-11-26 14:24:00,1.5848,1.5858,1.5846,1.58525,140400000.0
2008-11-26 14:25:00,1.58525,1.5853,1.5829,1.58365,140200000.0
2008-11-26 14:26:00,1.58365,1.5841,1.583,1.58355,148800000.0
2008-11-26 14:27:00,1.5836,1.5838,1.583,1.583,178600000.0
2008-11-26 14:28:00,1.583,1.58365,1.583,1.58335,155200000.0
2008-11-26 14:29:00,1.58315,1.58375,1.5829,1.58315,173200000.0
2008-11-26 14:30:00,1.58315,1.58325,1.5824,1.58255,129600000.0
2008-11-26 14:31:00,1.58265,1.58295,1.58245,1.58265,139400000.0
2008-11-26 14:32:00,1.5827,1.583,1.5824,1.583,84000000.0
2008-11-26 14:33:00,1.583,1.58325,1.58265,1.5827,160800000.0
2008-11-26 14:34:00,1.58265,1.5829,1.5812,1.5818,211600000.0
2008-11-26 14:35:00,1.5818,1.5828,1.5818,1.58245,144800000.0
2008-11-26 14:36:00,1.58235,1.5834,1.5818,1.5833,176000000.0
2008-11-26 14:37:00,1.58345,1.5866,1.5825,1.5866,224400000.0
2008-11-26 14:38:00,1.5866,1.58685,1.58445,1.58485,210600000.0
2008-11-26 14:39:00,1.58475,1.58515,1.58385,1.58515,173600000.0
2008-11-26 14:40:00,1.58515,1.5858,1.58505,1.58575,212000000.0
2008-11-26 14:41:00,1.58585,1.58755,1.58585,1.58625,213400000.0
2008-11-26 14:42:00,1.58625,1.58675,1.5856,1.58675,121200000.0
2008-11-26 14:43:00,1.5868,1.58705,1.58635,1.58705,155800000.0
2008-11-26 14:44:00,1.58705,1.5871,1.5869,1.587,110400000.0
2008-11-26 14:45:00,1.58705,1.5871,1.58625,1.58655,117800000.0
2008-11-26 14:46:00,1.58665,1.5899,1.58665,1.5892,215000000.0
2008-11-26 14:47:00,1.5892,1.5907,1.5876,1.5905,197000000.0
2008-11-26 14:48:00,1.59055,1.59115,1.58955,1.5911,168400000.0
2008-11-26 14:49:00,1.5911,1.5919,1.58985,1.59035,240200000.0
2008-11-26 14:50:00,1.59035,1.59235,1.5898,1.5919,235000000.0
2008-11-26 14:51:00,1.5919,1.5921,1.5915,1.5915,73200000.0
2008-11-26 14:52:00,1.5915,1.59205,1.59135,1.592,81200000.0
2008-11-26 14:53:00,1.592,1.592,1.5904,1.591,162400000.0
2008-11-26 14:54:00,1.59095,1.59095,1.58945,1.58965,190000000.0
2008-11-26 14:55:00,1.58965,1.5906,1.58965,1.5905,64000000.0
2008-11-26 14:56:00,1.5904,1.591,1.5902,1.5907,119200000.0
2008-11-26 14:57:00,1.5907,1.59165,1.59005,1.59165,206400000.0
2008-11-26 14:58:00,1.5916,1.59375,1.59155,1.59305,109600000.0
2008-11-26 14:59:00,1.59295,1.59425,1.5923,1.5929,220000000.0
2008-11-26 15:00:00,1.5929,1.5943,1.59265,1.59395,220600000.0
2008-11-26 15:01:00,1.5939,1.5964,1.5936,1.595,185800000.0
2008-11-26 15:02:00,1.5949,1.595,1.5946,1.59495,129400000.0
2008-11-26 15:03:00,1.595,1.59585,1.5949,1.5949,168800000.0
2008-11-26 15:04:00,1.59485,1.5955,1.5932,1.59445,190800000.0
2008-11-26 15:05:00,1.59435,1.5952,1.5935,1.5948,247200000.0
2008-11-26 15:06:00,1.59485,1.59485,1.5934,1.5941,206400000.0
2008-11-26 15:07:00,1.59405,1.59565,1.594,1.59545,190400000.0
2008-11-26 15:08:00,1.5955,1.59745,1.595,1.5964,170000000.0
2008-11-26 15:09:00,1.59635,1.59665,1.59585,1.59625,149000000.0
2008-11-26 15:10:00,1.59625,1.59625,1.5947,1.59565,112800000.0
2008-11-26 15:11:00,1.5957,1.60005,1.5955,1.59905,171800000.0
2008-11-26 15:12:00,1.59905,1.59965,1.5987,1.5996,182200000.0
2008-11-26 15:13:00,1.5996,1.6001,1.59915,1.6,119600000.0
2008-11-26 15:14:00,1.59995,1.6002,1.59805,1.5984,169600000.0
2008-11-26 15:15:00,1.5984,1.5984,1.5965,1.59775,241000000.0
2008-11-26 15:16:00,1.5977,1.5981,1.59755,1.5976,203600000.0
2008-11-26 15:17:00,1.59775,1.5978,1.5964,1.5964,216800000.0
2008-11-26 15:18:00,1.5964,1.5971,1.59615,1.5966,176600000.0
2008-11-26 15:19:00,1.5968,1.59735,1.59495,1.59495,199200000.0
2008-11-26 15:20:00,1.5948,1.5957,1.59405,1.59565,219400000.0
2008-11-26 15:21:00,1.59595,1.5971,1.5959,1.5965,177600000.0
2008-11-26 15:22:00,1.5965,1.59705,1.59545,1.5962,145800000.0
2008-11-26 15:23:00,1.59615,1.59615,1.59505,1.59575,210800000.0
2008-11-26 15:24:00,1.59595,1.596,1.59515,1.59535,120600000.0
2008-11-26 15:25:00,1.5955,1.59675,1.5953,1.59635,189000000.0
2008-11-26 15:26:00,1.5969,1.59735,1.5965,1.5967,157000000.0
2008-11-26 15:27:00,1.5966,1.59675,1.5955,1.59575,192600000.0
2008-11-26 15:28:00,1.5958,1.5961,1.59555,1.5958,133000000.0
2008-11-26 15:29:00,1.59575,1.5964,1.5954,1.5959,214600000.0
2008-11-26 15:30:00,1.59585,1.59805,1.59385,1.59805,240400000.0
2008-11-26 15:31:00,1.59805,1.59955,1.5979,1.5989,200400000.0
2008-11-26 15:32:00,1.59875,1.6002,1.59875,1.60005,204800000.0
2008-11-26 15:33:00,1.6,1.6028,1.59915,1.6016,196600000.0
2008-11-26 15:34:00,1.60165,1.60165,1.6004,1.6008,216000000.0
2008-11-26 15:35:00,1.60075,1.60265,1.60075,1.60195,191600000.0
2008-11-26 15:36:00,1.6019,1.6032,1.6015,1.60265,227600000.0
2008-11-26 15:37:00,1.6026,1.6038,1.60175,1.60375,242800000.0
2008-11-26 15:38:00,1.60375,1.60565,1.603,1.60565,288600000.0
2008-11-26 15:39:00,1.60565,1.60575,1.604,1.6053,199400000.0
2008-11-26 15:40:00,1.6052,1.60665,1.60465,1.6065,221800000.0
2008-11-26 15:41:00,1.6064,1.60705,1.6058,1.6063,279200000.0
2008-11-26 15:42:00,1.6064,1.6067,1.6054,1.6063,221600000.0
2008-11-26 15:43:00,1.6063,1.6064,1.6054,1.6055,191200000.0
2008-11-26 15:44:00,1.6055,1.6055,1.60405,1.60455,245400000.0
2008-11-26 15:45:00,1.6046,1.60465,1.6032,1.6044,210200000.0
2008-11-26 15:46:00,1.60435,1.6049,1.6034,1.604,265200000.0
2008-11-26 15:47:00,1.604,1.6043,1.60325,1.60375,253200000.0
2008-11-26 15:48:00,1.60375,1.6056,1.60375,1.605,274000000.0
2008-11-26 15:49:00,1.6051,1.6069,1.605,1.6064,265400000.0
2008-11-26 15:50:00,1.6064,1.6064,1.60525,1.60605,212200000.0
2008-11-26 15:51:00,1.6063,1.60635,1.60465,1.60515,180600000.0
2008-11-26 15:52:00,1.60505,1.6055,1.60415,1.60485,157400000.0
2008-11-26 15:53:00,1.60485,1.60485,1.6037,1.6037,158000000.0
2008-11-26 15:54:00,1.6037,1.60435,1.6032,1.6043,216800000.0
2008-11-26 15:55:00,1.60435,1.60445,1.60315,1.60325,175000000.0
2008-11-26 15:56:00,1.6036,1.60405,1.60325,1.6033,161400000.0
2008-11-26 15:57:00,1.60335,1.6038,1.60265,1.60275,261800000.0
2008-11-26 15:58:00,1.60275,1.60395,1.6025,1.6029,211200000.0
2008-11-26 15:59:00,1.60295,1.6035,1.6028,1.6031,172800000.0
2008-11-26 16:00:00,1.6031,1.60365,1.60265,1.60275,272200000.0
2008-11-26 16:01:00,1.6027,1.603,1.6023,1.6023,184000000.0
2008-11-26 16:02:00,1.60225,1.6025,1.6021,1.6023,180000000.0
2008-11-26 16:03:00,1.6023,1.60295,1.6022,1.60245,197200000.0
2008-11-26 16:04:00,1.6023,1.60295,1.60215,1.6022,255600000.0
2008-11-26 16:05:00,1.6021,1.60375,1.60205,1.60335,267600000.0
2008-11-26 16:06:00,1.6033,1.6033,1.6024,1.603,194000000.0
2008-11-26 16:07:00,1.603,1.6035,1.6026,1.60285,191600000.0
2008-11-26 16:08:00,1.60285,1.60405,1.6027,1.60375,165400000.0
2008-11-26 16:09:00,1.60385,1.6042,1.60345,1.60415,207600000.0
2008-11-26 16:10:00,1.60375,1.6041,1.60295,1.6037,224000000.0
2008-11-26 16:11:00,1.60375,1.60465,1.60265,1.60265,193200000.0
2008-11-26 16:12:00,1.60265,1.603,1.60215,1.6023,191200000.0
2008-11-26 16:13:00,1.6023,1.60245,1.6013,1.60145,202000000.0
2008-11-26 16:14:00,1.6015,1.60195,1.60115,1.6013,192000000.0
2008-11-26 16:15:00,1.6013,1.6015,1.6007,1.6011,193000000.0
2008-11-26 16:16:00,1.6011,1.60165,1.601,1.6015,138400000.0
2008-11-26 16:17:00,1.6015,1.6015,1.6005,1.6008,136400000.0
2008-11-26 16:18:00,1.6008,1.60115,1.6006,1.6009,198000000.0
2008-11-26 16:19:00,1.60085,1.60135,1.6008,1.601,205800000.0
2008-11-26 16:20:00,1.60095,1.60205,1.60095,1.60115,164600000.0
2008-11-26 16:21:00,1.60105,1.60145,1.6007,1.60095,160200000.0
2008-11-26 16:22:00,1.60095,1.60175,1.6007,1.6008,187400000.0
2008-11-26 16:23:00,1.6007,1.60145,1.6005,1.60055,195400000.0
2008-11-26 16:24:00,1.6005,1.6015,1.59975,1.6009,198600000.0
2008-11-26 16:25:00,1.6009,1.6013,1.60055,1.6012,151400000.0
2008-11-26 16:26:00,1.6012,1.60185,1.60085,1.60185,199200000.0
2008-11-26 16:27:00,1.6018,1.60185,1.60095,1.6014,234400000.0
2008-11-26 16:28:00,1.6013,1.60185,1.60085,1.6012,240600000.0
2008-11-26 16:29:00,1.6012,1.6016,1.601,1.6013,169800000.0
2008-11-26 16:30:00,1.6013,1.60195,1.60105,1.6014,157800000.0
2008-11-26 16:31:00,1.60155,1.6018,1.6007,1.6011,188800000.0
2008-11-26 16:32:00,1.60115,1.60145,1.60035,1.6006,192800000.0
2008-11-26 16:33:00,1.6005,1.6014,1.5996,1.60135,229000000.0
2008-11-26 16:34:00,1.60135,1.6016,1.60075,1.60125,240400000.0
2008-11-26 16:35:00,1.60135,1.60195,1.60115,1.60185,246000000.0
2008-11-26 16:36:00,1.60185,1.6026,1.60125,1.6016,208000000.0
2008-11-26 16:37:00,1.6016,1.60165,1.60025,1.6004,204600000.0
2008-11-26 16:38:00,1.60035,1.6012,1.6,1.60075,237200000.0
2008-11-26 16:39:00,1.60075,1.6009,1.5999,1.6001,235200000.0
2008-11-26 16:40:00,1.6,1.60055,1.59985,1.6,274000000.0
2008-11-26 16:41:00,1.59995,1.60075,1.59905,1.59905,262000000.0
2008-11-26 16:42:00,1.5992,1.60045,1.5992,1.60005,213600000.0
2008-11-26 16:43:00,1.60015,1.60095,1.59985,1.6003,183600000.0
2008-11-26 16:44:00,1.6002,1.60085,1.5987,1.59945,200400000.0
2008-11-26 16:45:00,1.59945,1.60045,1.59925,1.60005,268400000.0
2008-11-26 16:46:00,1.6001,1.6005,1.5995,1.59975,238600000.0
2008-11-26 16:47:00,1.59975,1.6004,1.5995,1.6001,127800000.0
2008-11-26 16:48:00,1.6,1.60065,1.59995,1.60035,229400000.0
2008-11-26 16:49:00,1.6004,1.6004,1.5993,1.5997,264800000.0
2008-11-26 16:50:00,1.5997,1.60065,1.59955,1.5996,261800000.0
2008-11-26 16:51:00,1.5997,1.59975,1.5991,1.5993,230400000.0
2008-11-26 16:52:00,1.5994,1.6007,1.59935,1.6003,153200000.0
2008-11-26 16:53:00,1.6003,1.60185,1.60025,1.6011,164600000.0
2008-11-26 16:54:00,1.60155,1.6026,1.60075,1.602,185400000.0
2008-11-26 16:55:00,1.6021,1.6036,1.60205,1.603,223000000.0
2008-11-26 16:56:00,1.6032,1.60465,1.6032,1.6043,176800000.0
2008-11-26 16:57:00,1.6043,1.6049,1.6035,1.60455,200400000.0
2008-11-26 16:58:00,1.60455,1.60465,1.60365,1.6037,249800000.0
2008-11-26 16:59:00,1.60365,1.60365,1.6019,1.6025,215800000.0
2008-11-26 17:00:00,1.6024,1.6034,1.60195,1.60315,162400000.0
2008-11-26 17:01:00,1.60315,1.6039,1.60265,1.60365,176000000.0
2008-11-26 17:02:00,1.60375,1.6039,1.60325,1.6039,131200000.0
2008-11-26 17:03:00,1.60375,1.60415,1.6028,1.60375,169000000.0
2008-11-26 17:04:00,1.6036,1.60415,1.6031,1.6039,156000000.0
2008-11-26 17:05:00,1.604,1.60405,1.6032,1.60355,135400000.0
2008-11-26 17:06:00,1.60355,1.60445,1.6034,1.604,199200000.0
2008-11-26 17:07:00,1.60395,1.6042,1.6023,1.6023,242400000.0
2008-11-26 17:08:00,1.60245,1.6031,1.6019,1.6019,133000000.0
2008-11-26 17:09:00,1.60185,1.60235,1.6015,1.60175,137200000.0
2008-11-26 17:10:00,1.6019,1.60265,1.6014,1.60195,192800000.0
2008-11-26 17:11:00,1.60175,1.6024,1.60115,1.60125,156800000.0
2008-11-26 17:12:00,1.60115,1.6018,1.59895,1.59945,185400000.0
2008-11-26 17:13:00,1.59955,1.5998,1.59835,1.5991,216000000.0
2008-11-26 17:14:00,1.599,1.6006,1.599,1.5997,168400000.0
2008-11-26 17:15:00,1.5997,1.60065,1.59955,1.59995,226600000.0
2008-11-26 17:16:00,1.60015,1.60135,1.5999,1.6012,177200000.0
2008-11-26 17:17:00,1.6012,1.60125,1.5995,1.59985,203200000.0
2008-11-26 17:18:00,1.5998,1.60075,1.59845,1.60015,222200000.0
2008-11-26 17:19:00,1.60015,1.6015,1.6,1.60055,181800000.0
2008-11-26 17:20:00,1.60055,1.6029,1.60055,1.60215,180400000.0
2008-11-26 17:21:00,1.60225,1.60295,1.6017,1.6029,163800000.0
2008-11-26 17:22:00,1.6029,1.60295,1.60155,1.6019,246800000.0
2008-11-26 17:23:00,1.6019,1.60215,1.60115,1.60135,216400000.0
2008-11-26 17:24:00,1.60155,1.6027,1.60115,1.60135,241200000.0
2008-11-26 17:25:00,1.60135,1.6019,1.6013,1.6014,189400000.0
2008-11-26 17:26:00,1.6015,1.6019,1.59845,1.59865,258000000.0
2008-11-26 17:27:00,1.5991,1.5991,1.5981,1.5988,222600000.0
2008-11-26 17:28:00,1.59875,1.59935,1.59815,1.59885,215200000.0
2008-11-26 17:29:00,1.5987,1.59875,1.5977,1.59815,208000000.0
2008-11-26 17:30:00,1.5983,1.5986,1.5975,1.5981,195800000.0
2008-11-26 17:31:00,1.5981,1.5992,1.59795,1.59905,202600000.0
2008-11-26 17:32:00,1.59915,1.59945,1.5986,1.5986,186800000.0
2008-11-26 17:33:00,1.599,1.599,1.5979,1.5981,180400000.0
2008-11-26 17:34:00,1.59815,1.5984,1.5975,1.5975,191600000.0
2008-11-26 17:35:00,1.5975,1.5982,1.5964,1.59675,165200000.0
2008-11-26 17:36:00,1.5967,1.5981,1.596,1.5961,225000000.0
2008-11-26 17:37:00,1.59615,1.5966,1.5938,1.5954,259200000.0
2008-11-26 17:38:00,1.59525,1.5959,1.59415,1.59475,266400000.0
2008-11-26 17:39:00,1.5948,1.5963,1.5948,1.596,256800000.0
2008-11-26 17:40:00,1.596,1.5962,1.5949,1.59575,196000000.0
2008-11-26 17:41:00,1.59565,1.5962,1.5952,1.5962,207800000.0
2008-11-26 17:42:00,1.5961,1.59635,1.59445,1.59495,237600000.0
2008-11-26 17:43:00,1.5949,1.59505,1.5939,1.5946,236000000.0
2008-11-26 17:44:00,1.5945,1.59505,1.59365,1.59505,275400000.0
2008-11-26 17:45:00,1.59505,1.5956,1.59465,1.5951,231400000.0
2008-11-26 17:46:00,1.5952,1.59565,1.5948,1.5953,228800000.0
2008-11-26 17:47:00,1.59525,1.59545,1.5945,1.5945,249600000.0
2008-11-26 17:48:00,1.59455,1.5952,1.59435,1.5945,195400000.0
2008-11-26 17:49:00,1.5942,1.5945,1.59245,1.5934,192000000.0
2008-11-26 17:50:00,1.5934,1.594,1.5929,1.59325,213600000.0
2008-11-26 17:51:00,1.59325,1.59335,1.59235,1.59295,182000000.0
2008-11-26 17:52:00,1.59295,1.59325,1.59155,1.59175,192200000.0
2008-11-26 17:53:00,1.59165,1.59375,1.59165,1.593,285200000.0
2008-11-26 17:54:00,1.59295,1.59335,1.59125,1.5919,293800000.0
2008-11-26 17:55:00,1.5918,1.59275,1.5893,1.5893,313000000.0
2008-11-26 17:56:00,1.58955,1.5911,1.58935,1.5908,209600000.0
2008-11-26 17:57:00,1.5909,1.59135,1.5902,1.5906,235600000.0
2008-11-26 17:58:00,1.59065,1.59085,1.58825,1.5894,266200000.0
2008-11-26 17:59:00,1.58935,1.5899,1.5853,1.5857,240800000.0
2008-11-26 18:00:00,1.58605,1.5896,1.58535,1.58915,236400000.0
2008-11-26 18:01:00,1.58915,1.59065,1.5861,1.5873,233000000.0
2008-11-26 18:02:00,1.5874,1.59,1.5874,1.58985,285600000.0
2008-11-26 18:03:00,1.5898,1.59045,1.5877,1.5883,241200000.0
2008-11-26 18:04:00,1.58815,1.5905,1.5881,1.59005,213800000.0
2008-11-26 18:05:00,1.59035,1.59185,1.5892,1.5897,271000000.0
2008-11-26 18:06:00,1.5896,1.5914,1.5892,1.59095,248200000.0
2008-11-26 18:07:00,1.5908,1.5912,1.5893,1.58945,237600000.0
2008-11-26 18:08:00,1.58935,1.59045,1.5885,1.5891,223200000.0
2008-11-26 18:09:00,1.58945,1.5908,1.58915,1.5897,209800000.0
2008-11-26 18:10:00,1.5898,1.59035,1.58815,1.58815,224040000.0
2008-11-26 18:11:00,1.5882,1.59015,1.5882,1.5895,185200000.0
2008-11-26 18:12:00,1.5894,1.5902,1.58925,1.58955,189400000.0
2008-11-26 18:13:00,1.5897,1.5903,1.58935,1.58995,181000000.0
2008-11-26 18:14:00,1.59,1.59175,1.58995,1.5913,225800000.0
2008-11-26 18:15:00,1.5913,1.5917,1.59045,1.5908,202200000.0
2008-11-26 18:16:00,1.59075,1.59165,1.58965,1.58965,160000000.0
2008-11-26 18:17:00,1.58955,1.5903,1.58855,1.58905,261540000.0
2008-11-26 18:18:00,1.5892,1.5902,1.5891,1.58955,241200000.0
2008-11-26 18:19:00,1.58955,1.5902,1.58865,1.5895,316000000.0
2008-11-26 18:20:00,1.5894,1.59045,1.5894,1.5901,278000000.0
2008-11-26 18:21:00,1.59035,1.5907,1.5898,1.5902,237800000.0
2008-11-26 18:22:00,1.5902,1.59065,1.58955,1.5896,208400000.0
2008-11-26 18:23:00,1.5896,1.58985,1.5896,1.5896,348800000.0
2008-11-26 18:24:00,1.5896,1.59085,1.5896,1.59065,225200000.0
2008-11-26 18:25:00,1.59065,1.59115,1.59,1.59035,214200000.0
2008-11-26 18:26:00,1.59035,1.5911,1.5894,1.58985,187800000.0
2008-11-26 18:27:00,1.5902,1.5908,1.5902,1.59045,210800000.0
2008-11-26 18:28:00,1.5904,1.59205,1.5904,1.59205,197200000.0
2008-11-26 18:29:00,1.59175,1.59195,1.5907,1.5907,209000000.0
2008-11-26 18:30:00,1.59015,1.5908,1.589,1.58945,242800000.0
2008-11-26 18:31:00,1.5895,1.5898,1.5889,1.58925,163000000.0
2008-11-26 18:32:00,1.5891,1.58925,1.5885,1.58905,202400000.0
2008-11-26 18:33:00,1.58905,1.5892,1.5877,1.5879,167000000.0
2008-11-26 18:34:00,1.58795,1.5888,1.5862,1.58645,223800000.0
2008-11-26 18:35:00,1.5864,1.58775,1.586,1.5871,209400000.0
2008-11-26 18:36:00,1.58715,1.58735,1.5865,1.58705,192800000.0
2008-11-26 18:37:00,1.58705,1.58705,1.5853,1.58615,228000000.0
2008-11-26 18:38:00,1.5858,1.58595,1.58525,1.5856,224600000.0
2008-11-26 18:39:00,1.58565,1.5864,1.58535,1.58625,220400000.0
2008-11-26 18:40:00,1.58635,1.58745,1.5862,1.587,244600000.0
2008-11-26 18:41:00,1.5866,1.58845,1.58645,1.5872,184800000.0
2008-11-26 18:42:00,1.5873,1.58815,1.58685,1.5872,182600000.0
2008-11-26 18:43:00,1.58715,1.58715,1.5866,1.5866,159400000.0
2008-11-26 18:44:00,1.58655,1.5875,1.58655,1.58735,147200000.0
2008-11-26 18:45:00,1.58725,1.58755,1.58675,1.58695,250200000.0
2008-11-26 18:46:00,1.58695,1.5885,1.58665,1.5884,217800000.0
2008-11-26 18:47:00,1.58855,1.5886,1.5874,1.58775,199400000.0
2008-11-26 18:48:00,1.5877,1.58795,1.5872,1.58725,181600000.0
2008-11-26 18:49:00,1.5873,1.5876,1.5864,1.5867,290600000.0
2008-11-26 18:50:00,1.5867,1.5867,1.58515,1.5853,226600000.0
2008-11-26 18:51:00,1.5853,1.5853,1.58385,1.5847,416800000.0
2008-11-26 18:52:00,1.5847,1.5851,1.5837,1.58445,179600000.0
2008-11-26 18:53:00,1.5844,1.5849,1.58415,1.5842,176000000.0
2008-11-26 18:54:00,1.5843,1.5847,1.58335,1.5838,193000000.0
2008-11-26 18:55:00,1.58375,1.58475,1.5835,1.5844,201800000.0
2008-11-26 18:56:00,1.58445,1.5851,1.58375,1.5849,216600000.0
2008-11-26 18:57:00,1.58485,1.58505,1.5836,1.5836,188400000.0
2008-11-26 18:58:00,1.58355,1.5837,1.58305,1.5832,224600000.0
2008-11-26 18:59:00,1.5832,1.5832,1.5821,1.58285,215200000.0
2008-11-26 19:00:00,1.5828,1.5837,1.58205,1.5835,212000000.0
2008-11-26 19:01:00,1.5836,1.584,1.58295,1.5838,132800000.0
2008-11-26 19:02:00,1.5838,1.5844,1.58315,1.5837,197600000.0
2008-11-26 19:03:00,1.5837,1.58585,1.5837,1.58565,241000000.0
2008-11-26 19:04:00,1.5858,1.58695,1.58575,1.5862,211000000.0
2008-11-26 19:05:00,1.58615,1.5862,1.5846,1.5849,206200000.0
2008-11-26 19:06:00,1.58505,1.58585,1.5848,1.58585,207840000.0
2008-11-26 19:07:00,1.5859,1.5863,1.585,1.585,232200000.0
2008-11-26 19:08:00,1.58495,1.58525,1.58395,1.58465,142400000.0
2008-11-26 19:09:00,1.58475,1.586,1.5847,1.58585,166800000.0
2008-11-26 19:10:00,1.5859,1.58665,1.5853,1.5856,170000000.0
2008-11-26 19:11:00,1.5855,1.58655,1.5852,1.5863,172000000.0
2008-11-26 19:12:00,1.5863,1.5872,1.5856,1.5861,146800000.0
2008-11-26 19:13:00,1.58605,1.58695,1.58595,1.5866,164840000.0
2008-11-26 19:14:00,1.58675,1.58725,1.58645,1.58725,126600000.0
2008-11-26 19:15:00,1.5871,1.58725,1.5868,1.5871,89800000.0
2008-11-26 19:16:00,1.5872,1.58725,1.5861,1.5861,97600000.0
2008-11-26 19:17:00,1.586,1.58645,1.58525,1.5856,104000000.0
2008-11-26 19:18:00,1.58565,1.58595,1.585,1.5851,171000000.0
2008-11-26 19:19:00,1.5851,1.5855,1.58455,1.58465,102400000.0
2008-11-26 19:20:00,1.58465,1.5853,1.58305,1.58395,172200000.0
2008-11-26 19:21:00,1.58395,1.5845,1.5834,1.5844,107200000.0
2008-11-26 19:22:00,1.5842,1.58485,1.58385,1.5843,158400000.0
2008-11-26 19:23:00,1.58435,1.5855,1.58425,1.5851,165800000.0
2008-11-26 19:24:00,1.58505,1.5853,1.5841,1.58415,102400000.0
2008-11-26 19:25:00,1.58415,1.58415,1.58295,1.5832,160000000.0
2008-11-26 19:26:00,1.58325,1.5841,1.5829,1.5837,114000000.0
2008-11-26 19:27:00,1.5837,1.58575,1.5837,1.5853,139200000.0
2008-11-26 19:28:00,1.58545,1.5861,1.58495,1.58585,189400000.0
2008-11-26 19:29:00,1.58585,1.58585,1.58475,1.5852,171400000.0
2008-11-26 19:30:00,1.5852,1.5855,1.58445,1.58485,96000000.0
2008-11-26 19:31:00,1.58475,1.58555,1.58475,1.58555,68800000.0
2008-11-26 19:32:00,1.5855,1.58575,1.5854,1.5856,70400000.0
2008-11-26 19:33:00,1.58555,1.586,1.58545,1.58555,83200000.0
2008-11-26 19:34:00,1.5855,1.5865,1.5855,1.5865,101200000.0
2008-11-26 19:35:00,1.58645,1.5867,1.5855,1.5856,206200000.0
2008-11-26 19:36:00,1.586,1.586,1.5856,1.586,56400000.0
2008-11-26 19:37:00,1.586,1.586,1.585,1.585,93800000.0
2008-11-26 19:38:00,1.58485,1.5852,1.58335,1.5837,206400000.0
2008-11-26 19:39:00,1.5837,1.5844,1.5834,1.58365,137600000.0
2008-11-26 19:40:00,1.58365,1.5843,1.58365,1.5838,89600000.0
2008-11-26 19:41:00,1.58375,1.5838,1.5834,1.5837,144000000.0
2008-11-26 19:42:00,1.58375,1.58425,1.58365,1.58375,144000000.0
2008-11-26 19:43:00,1.58375,1.58375,1.58325,1.5833,177600000.0
2008-11-26 19:44:00,1.5833,1.58345,1.58075,1.58205,237200000.0
2008-11-26 19:45:00,1.582,1.5845,1.58185,1.5844,147000000.0
2008-11-26 19:46:00,1.5848,1.5848,1.5838,1.58385,88000000.0
2008-11-26 19:47:00,1.5838,1.58455,1.5832,1.58415,91200000.0
2008-11-26 19:48:00,1.5847,1.58555,1.58455,1.5846,102800000.0
2008-11-26 19:49:00,1.5846,1.5851,1.58435,1.58495,123600000.0
2008-11-26 19:50:00,1.58505,1.58625,1.58495,1.58525,182400000.0
2008-11-26 19:51:00,1.5853,1.5856,1.58505,1.58535,126400000.0
2008-11-26 19:52:00,1.58535,1.58555,1.5849,1.585,105600000.0
2008-11-26 19:53:00,1.58495,1.585,1.58475,1.58495,155200000.0
2008-11-26 19:54:00,1.585,1.58615,1.5844,1.5848,152800000.0
2008-11-26 19:55:00,1.5848,1.58555,1.5841,1.58555,163200000.0
2008-11-26 19:56:00,1.5855,1.5858,1.58395,1.58505,168800000.0
2008-11-26 19:57:00,1.58495,1.58555,1.5841,1.5844,169600000.0
2008-11-26 19:58:00,1.58405,1.5854,1.58405,1.5847,148400000.0
2008-11-26 19:59:00,1.5847,1.586,1.5845,1.5855,163200000.0
2008-11-26 20:00:00,1.5856,1.5858,1.58485,1.5852,182800000.0
2008-11-26 20:01:00,1.5852,1.58535,1.58485,1.5852,127800000.0
2008-11-26 20:02:00,1.5852,1.58595,1.5852,1.5856,115800000.0
2008-11-26 20:03:00,1.5856,1.58645,1.5856,1.58645,126400000.0
2008-11-26 20:04:00,1.5863,1.58645,1.5856,1.5861,207200000.0
2008-11-26 20:05:00,1.58615,1.5882,1.5859,1.5882,176000000.0
2008-11-26 20:06:00,1.5882,1.58865,1.5874,1.58835,220000000.0
2008-11-26 20:07:00,1.5884,1.58875,1.587,1.58745,236200000.0
2008-11-26 20:08:00,1.58745,1.58825,1.58735,1.58805,105600000.0
2008-11-26 20:09:00,1.58805,1.58825,1.5868,1.58715,264000000.0
2008-11-26 20:10:00,1.58705,1.5893,1.58695,1.58905,130000000.0
2008-11-26 20:11:00,1.589,1.5891,1.5883,1.58875,62400000.0
2008-11-26 20:12:00,1.5889,1.5891,1.5883,1.58895,138800000.0
2008-11-26 20:13:00,1.58895,1.58925,1.5888,1.58925,60800000.0
2008-11-26 20:14:00,1.5892,1.5893,1.58885,1.58885,30800000.0
2008-11-26 20:15:00,1.5888,1.5888,1.58865,1.5887,28800000.0
2008-11-26 20:16:00,1.5887,1.58885,1.58825,1.5883,86400000.0
2008-11-26 20:17:00,1.5883,1.5893,1.58825,1.58875,99600000.0
2008-11-26 20:18:00,1.58875,1.58885,1.587,1.58725,121600000.0
2008-11-26 20:19:00,1.58725,1.5875,1.5867,1.5872,103000000.0
2008-11-26 20:20:00,1.58725,1.5874,1.58715,1.58725,124800000.0
2008-11-26 20:21:00,1.5872,1.5872,1.5856,1.58595,224800001.0
2008-11-26 20:22:00,1.586,1.5862,1.5849,1.58545,155200000.0
2008-11-26 20:23:00,1.5856,1.5862,1.5851,1.5855,179800000.0
2008-11-26 20:24:00,1.58555,1.5872,1.58545,1.5862,210000000.0
2008-11-26 20:25:00,1.58625,1.58625,1.58565,1.58605,140800000.0
2008-11-26 20:26:00,1.58605,1.5873,1.586,1.5873,121000000.0
2008-11-26 20:27:00,1.5872,1.58805,1.58685,1.5871,81600000.0
2008-11-26 20:28:00,1.58705,1.5876,1.5868,1.5874,68200000.0
2008-11-26 20:29:00,1.58735,1.58735,1.58665,1.587,102400000.0
2008-11-26 20:30:00,1.5871,1.5872,1.58575,1.58585,161600000.0
2008-11-26 20:31:00,1.5858,1.5864,1.58575,1.58575,170800000.0
2008-11-26 20:32:00,1.58575,1.586,1.5855,1.586,150400000.0
2008-11-26 20:33:00,1.58605,1.58635,1.58535,1.5857,136000000.0
2008-11-26 20:34:00,1.58555,1.5858,1.58515,1.58535,179200000.0
2008-11-26 20:35:00,1.5854,1.58595,1.5853,1.5859,209600000.0
2008-11-26 20:36:00,1.5859,1.58605,1.58515,1.5854,180800000.0
2008-11-26 20:37:00,1.58545,1.58575,1.58515,1.58565,148800000.0
2008-11-26 20:38:00,1.5857,1.5863,1.5856,1.5861,157200000.0
2008-11-26 20:39:00,1.5861,1.58685,1.58595,1.5862,120400000.0
2008-11-26 20:40:00,1.5862,1.58625,1.5855,1.58555,124800000.0
2008-11-26 20:41:00,1.58555,1.5859,1.5847,1.58565,193600000.0
2008-11-26 20:42:00,1.5856,1.5856,1.5848,1.5848,116800000.0
2008-11-26 20:43:00,1.5848,1.58585,1.58465,1.58555,206400000.0
2008-11-26 20:44:00,1.58555,1.58635,1.58555,1.58595,158800000.0
2008-11-26 20:45:00,1.5858,1.58705,1.5856,1.58705,76800000.0
2008-11-26 20:46:00,1.587,1.58885,1.5864,1.58845,113600000.0
2008-11-26 20:47:00,1.58835,1.589,1.5875,1.5885,283800000.0
2008-11-26 20:48:00,1.5885,1.5886,1.5877,1.5877,176000000.0
2008-11-26 20:49:00,1.58775,1.58845,1.58745,1.5884,210400000.0
2008-11-26 20:50:00,1.5884,1.58885,1.58695,1.5875,181600000.0
2008-11-26 20:51:00,1.5875,1.5883,1.5871,1.588,151200000.0
2008-11-26 20:52:00,1.588,1.58815,1.5877,1.58775,44800000.0
2008-11-26 20:53:00,1.5877,1.5877,1.5868,1.58695,104000000.0
2008-11-26 20:54:00,1.5869,1.58695,1.5858,1.586,91200000.0
2008-11-26 20:55:00,1.5862,1.58755,1.586,1.5874,123600000.0
2008-11-26 20:56:00,1.58765,1.58765,1.5866,1.58705,64000000.0
2008-11-26 20:57:00,1.587,1.5871,1.58685,1.5869,44800000.0
2008-11-26 20:58:00,1.58695,1.58735,1.5869,1.5873,44800000.0
2008-11-26 20:59:00,1.5872,1.5876,1.58695,1.58735,132800000.0
2008-11-26 21:00:00,1.5874,1.5881,1.58735,1.58785,94400000.0
2008-11-26 21:01:00,1.5879,1.5883,1.58765,1.5883,118400000.0
2008-11-26 21:02:00,1.58815,1.5883,1.5878,1.5881,145600000.0
2008-11-26 21:03:00,1.5881,1.5884,1.588,1.5883,80000000.0
2008-11-26 21:04:00,1.58825,1.5889,1.58825,1.5889,112000000.0
2008-11-26 21:05:00,1.5888,1.59,1.58865,1.58995,155600000.0
2008-11-26 21:06:00,1.58995,1.5904,1.58935,1.5894,115200000.0
2008-11-26 21:07:00,1.58975,1.59005,1.58955,1.58955,144400000.0
2008-11-26 21:08:00,1.58955,1.5903,1.58895,1.59005,137000000.0
2008-11-26 21:09:00,1.59,1.59005,1.58775,1.5878,84800000.0
2008-11-26 21:10:00,1.58785,1.5888,1.58785,1.5888,139200000.0
2008-11-26 21:11:00,1.5888,1.5891,1.5886,1.5889,164800000.0
2008-11-26 21:12:00,1.5889,1.5889,1.58855,1.5887,52800000.0
2008-11-26 21:13:00,1.58875,1.5893,1.5887,1.58915,68800000.0
2008-11-26 21:14:00,1.58905,1.59095,1.58905,1.58995,114400000.0
2008-11-26 21:15:00,1.58975,1.5905,1.5896,1.59025,163200000.0
2008-11-26 21:16:00,1.59025,1.59035,1.5898,1.5902,155200000.0
2008-11-26 21:17:00,1.59025,1.59055,1.58935,1.5894,199200000.0
2008-11-26 21:18:00,1.5895,1.59025,1.5895,1.59,150800000.0
2008-11-26 21:19:00,1.58995,1.58995,1.58845,1.5885,104800000.0
2008-11-26 21:20:00,1.58845,1.589,1.5884,1.58855,113600000.0
2008-11-26 21:21:00,1.58855,1.58895,1.58765,1.5884,152400000.0
2008-11-26 21:22:00,1.5884,1.5884,1.58785,1.5882,154400000.0
2008-11-26 21:23:00,1.5882,1.58885,1.5882,1.5887,211200000.0
2008-11-26 21:24:00,1.5887,1.58925,1.5881,1.58905,213200000.0
2008-11-26 21:25:00,1.58905,1.5895,1.589,1.589,75200000.0
2008-11-26 21:26:00,1.58895,1.5892,1.58865,1.5888,104000000.0
2008-11-26 21:27:00,1.5888,1.5889,1.58865,1.58885,160000000.0
2008-11-26 21:28:00,1.5888,1.589,1.58865,1.5889,102400000.0
2008-11-26 21:29:00,1.58895,1.58895,1.5877,1.5877,65600000.0
2008-11-26 21:30:00,1.5876,1.5888,1.5876,1.58875,92800000.0
2008-11-26 21:31:00,1.5889,1.5891,1.5882,1.5888,136400000.0
2008-11-26 21:32:00,1.5888,1.58955,1.5884,1.58915,187600000.0
2008-11-26 21:33:00,1.58925,1.58925,1.58805,1.5882,63440000.0
2008-11-26 21:34:00,1.5882,1.58855,1.58715,1.5874,224000000.0
2008-11-26 21:35:00,1.5875,1.5875,1.58675,1.5873,184000000.0
2008-11-26 21:36:00,1.5872,1.58725,1.5856,1.5856,116800000.0
2008-11-26 21:37:00,1.58555,1.5866,1.5854,1.5858,175600000.0
2008-11-26 21:38:00,1.5858,1.58585,1.5845,1.5849,163600000.0
2008-11-26 21:39:00,1.5847,1.5851,1.58465,1.58485,60800000.0
2008-11-26 21:40:00,1.58485,1.58565,1.58485,1.5854,81600000.0
2008-11-26 21:41:00,1.58545,1.5857,1.5853,1.5855,40000000.0
2008-11-26 21:42:00,1.5854,1.58575,1.58495,1.5851,97600000.0
2008-11-26 21:43:00,1.5851,1.5851,1.58375,1.58425,108000000.0
2008-11-26 21:44:00,1.5845,1.5849,1.584,1.5845,98400000.0
2008-11-26 21:45:00,1.5845,1.5845,1.584,1.584,64000000.0
2008-11-26 21:46:00,1.58405,1.5854,1.58385,1.585,120000000.0
2008-11-26 21:47:00,1.58505,1.58505,1.5834,1.58345,88800000.0
2008-11-26 21:48:00,1.5832,1.5852,1.58315,1.5837,119200000.0
2008-11-26 21:49:00,1.58375,1.5851,1.58365,1.58435,110400000.0
2008-11-26 21:50:00,1.5844,1.5844,1.583,1.583,73600000.0
2008-11-26 21:51:00,1.58315,1.58395,1.58315,1.58325,122400000.0
2008-11-26 21:52:00,1.58335,1.5835,1.5821,1.5821,179200000.0
2008-11-26 21:53:00,1.5823,1.5831,1.582,1.5827,115200000.0
2008-11-26 21:54:00,1.5827,1.5827,1.58125,1.58155,182400000.0
2008-11-26 21:55:00,1.5815,1.5828,1.5811,1.5824,118200000.0
2008-11-26 21:56:00,1.58225,1.58255,1.5815,1.58155,112600000.0
2008-11-26 21:57:00,1.58155,1.58195,1.58145,1.5818,96000000.0
2008-11-26 21:58:00,1.58185,1.5824,1.58145,1.5822,213000000.0
2008-11-26 21:59:00,1.58215,1.58235,1.5813,1.58145,183600000.0
2008-11-26 22:00:00,1.58155,1.5829,1.58155,1.5827,80000000.0
2008-11-26 22:01:00,1.5827,1.58285,1.5816,1.58285,89600000.0
2008-11-26 22:02:00,1.58215,1.5824,1.58195,1.58225,41600000.0
2008-11-26 22:03:00,1.58225,1.5832,1.58195,1.58235,93800000.0
2008-11-26 22:04:00,1.58225,1.5833,1.5818,1.58185,195800000.0
2008-11-26 22:05:00,1.58205,1.58205,1.5817,1.58195,29800000.0
2008-11-26 22:06:00,1.582,1.58215,1.5817,1.58185,53000000.0
2008-11-26 22:07:00,1.58195,1.5824,1.5817,1.5817,84000000.0
2008-11-26 22:08:00,1.5817,1.5821,1.5817,1.5821,48200000.0
2008-11-26 22:09:00,1.5822,1.5823,1.58195,1.5821,57600000.0
2008-11-26 22:10:00,1.58195,1.5826,1.5817,1.5819,43600000.0
2008-11-26 22:11:00,1.5819,1.5823,1.5817,1.5821,60200000.0
2008-11-26 22:12:00,1.58205,1.58295,1.582,1.5827,112800000.0
2008-11-26 22:13:00,1.5828,1.58335,1.5825,1.5831,101600000.0
2008-11-26 22:14:00,1.5832,1.58425,1.5827,1.5835,96000000.0
2008-11-26 22:15:00,1.5833,1.5841,1.58315,1.5838,151400000.0
2008-11-26 22:16:00,1.58385,1.5841,1.5836,1.5836,68200000.0
2008-11-26 22:17:00,1.5836,1.5836,1.5821,1.5825,84200000.0
2008-11-26 22:18:00,1.5828,1.5828,1.58115,1.58115,75200000.0
2008-11-26 22:19:00,1.5811,1.5812,1.58055,1.58085,73600000.0
2008-11-26 22:20:00,1.58085,1.5822,1.5805,1.58065,69600000.0
2008-11-26 22:21:00,1.58065,1.581,1.5805,1.5809,440200000.0
2008-11-26 22:22:00,1.58085,1.58085,1.5805,1.58055,61600000.0
2008-11-26 22:23:00,1.5805,1.58185,1.5805,1.5809,197600000.0
2008-11-26 22:24:00,1.5809,1.5813,1.5809,1.58115,180600000.0
2008-11-26 22:25:00,1.58145,1.58155,1.58105,1.5815,72800000.0
2008-11-26 22:26:00,1.58145,1.5818,1.5812,1.5812,45200000.0
2008-11-26 22:27:00,1.5812,1.582,1.5812,1.5817,64600000.0
2008-11-26 22:28:00,1.5817,1.582,1.5808,1.5808,41000000.0
2008-11-26 22:29:00,1.5808,1.58095,1.578,1.5804,109600000.0
2008-11-26 22:30:00,1.5804,1.5812,1.5804,1.58105,123000000.0
2008-11-26 22:31:00,1.58105,1.5829,1.5803,1.58275,236200000.0
2008-11-26 22:32:00,1.58275,1.58275,1.58055,1.582,100000000.0
2008-11-26 22:33:00,1.582,1.58345,1.582,1.58315,140400000.0
2008-11-26 22:34:00,1.58325,1.58325,1.5829,1.583,61600000.0
2008-11-26 22:35:00,1.58305,1.58355,1.58235,1.58305,68400000.0
2008-11-26 22:36:00,1.583,1.5847,1.583,1.5837,134000000.0
2008-11-26 22:37:00,1.58385,1.58385,1.58285,1.5832,189000000.0
2008-11-26 22:38:00,1.5832,1.5832,1.5828,1.5828,52000000.0
2008-11-26 22:39:00,1.5828,1.5832,1.58095,1.58115,122200000.0
2008-11-26 22:40:00,1.58115,1.58185,1.581,1.5812,173600000.0
2008-11-26 22:41:00,1.5813,1.5817,1.5811,1.5815,190600000.0
2008-11-26 22:42:00,1.5813,1.5817,1.5811,1.58165,161000000.0
2008-11-26 22:43:00,1.58165,1.582,1.5808,1.58155,210400000.0
2008-11-26 22:44:00,1.5815,1.5821,1.581,1.5819,248000000.0
2008-11-26 22:45:00,1.5819,1.5823,1.58105,1.5816,102000000.0
2008-11-26 22:46:00,1.5816,1.58175,1.5813,1.5816,226400000.0
2008-11-26 22:47:00,1.5816,1.5816,1.58125,1.5813,32000000.0
2008-11-26 22:48:00,1.5813,1.58205,1.58105,1.58145,121200000.0
2008-11-26 22:49:00,1.58145,1.58175,1.5811,1.5813,80800000.0
2008-11-26 22:50:00,1.58135,1.5824,1.58135,1.5824,43200000.0
2008-11-26 22:51:00,1.58235,1.5843,1.5823,1.5841,123200000.0
2008-11-26 22:52:00,1.5844,1.58585,1.5844,1.5854,102600000.0
2008-11-26 22:53:00,1.5854,1.587,1.5854,1.58585,181600000.0
2008-11-26 22:54:00,1.586,1.5867,1.586,1.58645,183400000.0
2008-11-26 22:55:00,1.58645,1.58665,1.5861,1.5861,271400000.0
2008-11-26 22:56:00,1.5861,1.5868,1.5861,1.5868,121000000.0
2008-11-26 22:57:00,1.58685,1.58685,1.5865,1.5865,121600000.0
2008-11-26 22:58:00,1.5865,1.58675,1.5865,1.5865,144000000.0
2008-11-26 22:59:00,1.5865,1.5873,1.5865,1.58685,230200000.0
2008-11-26 23:00:00,1.58685,1.58735,1.5867,1.58735,186200000.0
2008-11-26 23:01:00,1.58755,1.5881,1.5874,1.58755,180600000.0
2008-11-26 23:02:00,1.58755,1.5881,1.58755,1.58765,476400000.0
2008-11-26 23:03:00,1.5878,1.5892,1.58755,1.5879,259200000.0
2008-11-26 23:04:00,1.58795,1.58865,1.5879,1.5884,59000000.0
2008-11-26 23:05:00,1.5884,1.5884,1.58645,1.5866,75200000.0
2008-11-26 23:06:00,1.58665,1.58735,1.5866,1.5866,225000000.0
2008-11-26 23:07:00,1.5866,1.5874,1.5866,1.58725,113600000.0
2008-11-26 23:08:00,1.58725,1.58735,1.5872,1.5872,35200000.0
2008-11-26 23:09:00,1.5872,1.5872,1.5871,1.5871,36000000.0
2008-11-26 23:10:00,1.5872,1.5872,1.5846,1.5854,293400000.0
2008-11-26 23:11:00,1.5854,1.58575,1.585,1.5855,240600000.0
2008-11-26 23:12:00,1.5856,1.58565,1.58475,1.5851,102800000.0
2008-11-26 23:13:00,1.5851,1.58535,1.5842,1.5844,124000000.0
2008-11-26 23:14:00,1.5845,1.5847,1.5835,1.5847,229000000.0
2008-11-26 23:15:00,1.5845,1.5846,1.58445,1.5845,48000000.0
2008-11-26 23:16:00,1.5845,1.585,1.5832,1.58495,126800000.0
2008-11-26 23:17:00,1.58495,1.585,1.5842,1.5846,101800000.0
2008-11-26 23:18:00,1.5844,1.5844,1.5824,1.5824,53000000.0
2008-11-26 23:19:00,1.58245,1.58295,1.58245,1.58265,408200000.0
2008-11-26 23:20:00,1.58255,1.5834,1.5824,1.5828,199200000.0
2008-11-26 23:21:00,1.5827,1.5827,1.5816,1.5816,21800000.0
2008-11-26 23:22:00,1.5816,1.5816,1.5816,1.5816,39000000.0
2008-11-26 23:23:00,1.5816,1.5823,1.5816,1.5822,140000000.0
2008-11-26 23:24:00,1.5823,1.5823,1.581,1.58205,111400000.0
2008-11-26 23:25:00,1.58205,1.5822,1.581,1.58145,51000000.0
2008-11-26 23:26:00,1.58145,1.5818,1.5814,1.5818,52800000.0
2008-11-26 23:27:00,1.5817,1.5818,1.581,1.581,27400000.0
2008-11-26 23:28:00,1.581,1.581,1.581,1.581,22000000.0
2008-11-26 23:29:00,1.581,1.581,1.581,1.581,17000000.0
2008-11-26 23:30:00,1.581,1.581,1.581,1.581,28000000.0
2008-11-26 23:31:00,1.581,1.581,1.581,1.581,19000000.0
2008-11-26 23:32:00,1.581,1.5815,1.58075,1.5814,192000000.0
2008-11-26 23:33:00,1.5814,1.5818,1.5814,1.5816,30400000.0
2008-11-26 23:34:00,1.5818,1.5819,1.5814,1.5817,9600000.0
2008-11-26 23:35:00,1.5818,1.5822,1.5812,1.58195,76800000.0
2008-11-26 23:36:00,1.5822,1.58245,1.58195,1.58205,172400000.0
2008-11-26 23:37:00,1.58215,1.58375,1.5816,1.58345,253600000.0
2008-11-26 23:38:00,1.58355,1.58385,1.5815,1.5826,169000000.0
2008-11-26 23:39:00,1.5825,1.5829,1.58085,1.5828,171600000.0
2008-11-26 23:40:00,1.5829,1.5832,1.5819,1.5819,203400000.0
2008-11-26 23:41:00,1.58195,1.58395,1.5811,1.5831,153400000.0
2008-11-26 23:42:00,1.5831,1.58335,1.5818,1.58275,219400000.0
2008-11-26 23:43:00,1.5828,1.58325,1.58235,1.58285,164800000.0
2008-11-26 23:44:00,1.5828,1.58295,1.58245,1.58245,125000000.0
2008-11-26 23:45:00,1.5824,1.5825,1.5823,1.58245,79200000.0
2008-11-26 23:46:00,1.58255,1.58325,1.58245,1.5828,191200000.0
2008-11-26 23:47:00,1.58285,1.58325,1.58285,1.58325,24000000.0
2008-11-26 23:48:00,1.5833,1.58435,1.58325,1.58435,71400000.0
2008-11-26 23:49:00,1.58435,1.58515,1.58435,1.58515,247600000.0
2008-11-26 23:50:00,1.58515,1.5867,1.58515,1.5866,162400000.0
2008-11-26 23:51:00,1.58655,1.5869,1.586,1.586,178400000.0
2008-11-26 23:52:00,1.58605,1.58675,1.58605,1.58675,86600000.0
2008-11-26 23:53:00,1.58665,1.58665,1.5861,1.5864,121800000.0
2008-11-26 23:54:00,1.5863,1.58935,1.58595,1.58935,102600000.0
2008-11-26 23:55:00,1.5893,1.5893,1.58695,1.58835,187200000.0
2008-11-26 23:56:00,1.58835,1.59135,1.58815,1.5907,100000000.0
2008-11-26 23:57:00,1.59,1.5903,1.5874,1.5887,225400000.0
2008-11-26 23:58:00,1.5886,1.58895,1.5871,1.588,252800000.0
2008-11-26 23:59:00,1.5879,1.58815,1.58575,1.58585,68800000.0
2008-11-27 00:00:00,1.58585,1.5863,1.58335,1.58465,40000000.0
2008-11-27 00:01:00,1.58475,1.5861,1.58475,1.5855,19200000.0
2008-11-27 00:02:00,1.5858,1.5858,1.58455,1.58455,8000000.0
2008-11-27 00:03:00,1.58475,1.58505,1.58455,1.58505,12800000.0
2008-11-27 00:04:00,1.58525,1.58525,1.5843,1.58495,11200000.0
2008-11-27 00:05:00,1.5847,1.5859,1.5842,1.5842,19200000.0
2008-11-27 00:06:00,1.5842,1.58465,1.584,1.58465,16000000.0
2008-11-27 00:07:00,1.5846,1.58465,1.5842,1.5846,24000000.0
2008-11-27 00:08:00,1.584,1.5846,1.58375,1.58425,9600000.0
2008-11-27 00:09:00,1.5846,1.5846,1.584,1.584,3200000.0
2008-11-27 00:10:00,1.58465,1.5849,1.5841,1.5846,20800000.0
2008-11-27 00:11:00,1.584,1.58475,1.584,1.58455,17600000.0
2008-11-27 00:12:00,1.5845,1.58455,1.5845,1.58455,9600000.0
2008-11-27 00:13:00,1.5846,1.5846,1.58435,1.5846,8000000.0
2008-11-27 00:14:00,1.58395,1.5843,1.58395,1.5843,3200000.0
2008-11-27 00:15:00,1.5843,1.5843,1.5843,1.5843,1600000.0
2008-11-27 00:16:00,1.58465,1.58475,1.5843,1.5843,8000000.0
2008-11-27 00:17:00,1.58445,1.5848,1.58415,1.58435,17600000.0
2008-11-27 00:18:00,1.58415,1.58425,1.58415,1.58425,4800000.0
2008-11-27 00:19:00,1.58425,1.58445,1.584,1.58445,12800000.0
2008-11-27 00:20:00,1.5845,1.5846,1.5841,1.5841,14400000.0
2008-11-27 00:21:00,1.58405,1.58405,1.58405,1.58405,3200000.0
2008-11-27 00:22:00,1.58455,1.58455,1.58405,1.58405,3200000.0
2008-11-27 00:23:00,1.5842,1.5852,1.5842,1.58455,8400000.0
2008-11-27 00:24:00,1.5846,1.5846,1.58415,1.58415,3200000.0
2008-11-27 00:25:00,1.5886,1.5891,1.5885,1.589,4800000.0
2008-11-27 00:26:00,1.5891,1.5891,1.5885,1.5885,4800000.0
2008-11-27 00:27:00,1.5841,1.5841,1.58405,1.5841,4800000.0
2008-11-27 00:28:00,1.58405,1.58415,1.58395,1.58395,9600000.0
2008-11-27 00:29:00,1.58395,1.58435,1.58355,1.58355,20800000.0
2008-11-27 00:30:00,1.58085,1.5827,1.58085,1.5827,10000000.0
2008-11-27 00:31:00,1.5827,1.5834,1.5827,1.5834,6000000.0
2008-11-27 00:32:00,1.5882,1.5885,1.5879,1.5884,11200000.0
2008-11-27 00:33:00,1.5835,1.584,1.5835,1.584,11200000.0
2008-11-27 00:34:00,1.58375,1.5842,1.58375,1.5842,25600000.0
2008-11-27 00:35:00,1.5843,1.5843,1.5843,1.5843,3200000.0
2008-11-27 00:36:00,1.58425,1.5847,1.58425,1.58465,12000000.0
2008-11-27 00:37:00,1.5845,1.5845,1.5839,1.5843,24000000.0
2008-11-27 00:38:00,1.5841,1.58415,1.58365,1.5837,38400000.0
2008-11-27 00:39:00,1.5837,1.5839,1.5835,1.5839,19200000.0
2008-11-27 00:40:00,1.5845,1.5849,1.5841,1.5849,36800000.0
2008-11-27 00:41:00,1.58535,1.58535,1.5847,1.58475,33600000.0
2008-11-27 00:42:00,1.5847,1.58475,1.58455,1.58475,10400000.0
2008-11-27 00:43:00,1.587,1.588,1.5869,1.5879,35200000.0
2008-11-27 00:44:00,1.5847,1.5847,1.5844,1.58445,35200000.0
2008-11-27 00:45:00,1.5844,1.58445,1.5844,1.58445,3200000.0
2008-11-27 00:46:00,1.5845,1.5853,1.5845,1.5853,3200000.0
2008-11-27 00:47:00,1.5847,1.5847,1.58465,1.5847,5600000.0
2008-11-27 00:48:00,1.58465,1.5847,1.58465,1.5847,4000000.0
2008-11-27 00:49:00,1.5848,1.5848,1.5848,1.5848,3200000.0
2008-11-27 00:50:00,1.5849,1.5852,1.5849,1.5849,6400000.0
2008-11-27 00:51:00,1.5849,1.5849,1.5844,1.5847,27200000.0
2008-11-27 00:52:00,1.58445,1.58475,1.58445,1.5845,19200000.0
2008-11-27 00:53:00,1.5864,1.5864,1.5863,1.5864,48000000.0
2008-11-27 00:54:00,1.58485,1.58585,1.58485,1.58585,48000000.0
2008-11-27 00:55:00,1.58595,1.58645,1.5856,1.58645,22400000.0
2008-11-27 00:56:00,1.5862,1.58655,1.586,1.58645,17600000.0
2008-11-27 00:57:00,1.5862,1.5864,1.5862,1.5864,26400000.0
2008-11-27 00:58:00,1.5864,1.5864,1.5853,1.5853,26400000.0
2008-11-27 00:59:00,1.5854,1.5861,1.5854,1.5861,36800000.0
2008-11-27 01:00:00,1.586,1.58605,1.58525,1.58535,19200000.0
2008-11-27 01:01:00,1.5853,1.58595,1.5853,1.58595,9600000.0
2008-11-27 01:02:00,1.58585,1.58585,1.58525,1.5857,14400000.0
2008-11-27 01:03:00,1.58585,1.58585,1.58585,1.58585,1600000.0
2008-11-27 01:04:00,1.5858,1.5858,1.5853,1.5856,6400000.0
2008-11-27 01:05:00,1.5858,1.5864,1.5846,1.5864,51200000.0
2008-11-27 01:06:00,1.58645,1.58645,1.5857,1.5861,28800000.0
2008-11-27 01:07:00,1.5861,1.5861,1.5861,1.5861,1600000.0
2008-11-27 01:08:00,1.5861,1.5861,1.586,1.58605,16000000.0
2008-11-27 01:09:00,1.58595,1.5861,1.58595,1.5861,11200000.0
2008-11-27 01:10:00,1.5861,1.5861,1.5858,1.5861,12800000.0
2008-11-27 01:11:00,1.5861,1.5861,1.58605,1.58605,3200000.0
2008-11-27 01:12:00,1.58615,1.58625,1.58605,1.58625,8000000.0
2008-11-27 01:13:00,1.58635,1.58675,1.5862,1.58675,28800000.0
2008-11-27 01:14:00,1.58675,1.58675,1.5863,1.5867,17600000.0
2008-11-27 01:15:00,1.58675,1.58675,1.5866,1.5867,11200000.0
2008-11-27 01:16:00,1.5868,1.587,1.58645,1.58695,20800000.0
2008-11-27 01:17:00,1.5871,1.5871,1.5865,1.58685,28800000.0
2008-11-27 01:18:00,1.5867,1.58675,1.5866,1.58675,6400000.0
2008-11-27 01:19:00,1.5867,1.58675,1.5866,1.58675,14400000.0
2008-11-27 01:20:00,1.5866,1.5866,1.58625,1.5866,12800000.0
2008-11-27 01:21:00,1.5851,1.5854,1.585,1.5854,52800000.0
2008-11-27 01:22:00,1.5867,1.58815,1.58645,1.5875,52800000.0
2008-11-27 01:23:00,1.5875,1.5877,1.5871,1.5877,22400000.0
2008-11-27 01:24:00,1.58775,1.58875,1.58775,1.58775,73600000.0
2008-11-27 01:25:00,1.5878,1.5888,1.5878,1.5886,54400000.0
2008-11-27 01:26:00,1.5886,1.58865,1.58785,1.58795,38400000.0
2008-11-27 01:27:00,1.58795,1.58795,1.58585,1.5871,44800000.0
2008-11-27 01:28:00,1.5872,1.5872,1.58695,1.58695,6400000.0
2008-11-27 01:29:00,1.58695,1.58735,1.5868,1.58735,24000000.0
2008-11-27 01:30:00,1.5874,1.5878,1.5874,1.5875,17600000.0
2008-11-27 01:31:00,1.5878,1.5878,1.5868,1.58745,62400000.0
2008-11-27 01:32:00,1.5876,1.58775,1.5875,1.5877,38400000.0
2008-11-27 01:33:00,1.5878,1.58795,1.5877,1.58785,25600000.0
2008-11-27 01:34:00,1.58785,1.588,1.58745,1.5878,32000000.0
2008-11-27 01:35:00,1.58785,1.58795,1.58785,1.58795,3200000.0
2008-11-27 01:36:00,1.58795,1.58795,1.58725,1.58725,24000000.0
2008-11-27 01:37:00,1.58775,1.58805,1.58775,1.588,36800000.0
2008-11-27 01:38:00,1.588,1.5885,1.588,1.5883,28800000.0
2008-11-27 01:39:00,1.5883,1.5883,1.5883,1.5883,1600000.0
2008-11-27 01:40:00,1.58835,1.58835,1.587,1.58715,57600000.0
2008-11-27 01:41:00,1.5872,1.58725,1.58695,1.58705,46400000.0
2008-11-27 01:42:00,1.58715,1.5872,1.58695,1.58695,24000000.0
2008-11-27 01:43:00,1.58705,1.5877,1.58705,1.58755,25600000.0
2008-11-27 01:44:00,1.58755,1.5878,1.58725,1.58745,27200000.0
2008-11-27 01:45:00,1.58715,1.58715,1.58595,1.5862,44000000.0
2008-11-27 01:46:00,1.5863,1.5863,1.58595,1.586,30400000.0
2008-11-27 01:47:00,1.586,1.5867,1.5859,1.5866,41600000.0
2008-11-27 01:48:00,1.58655,1.58695,1.5862,1.58695,39200000.0
2008-11-27 01:49:00,1.587,1.5872,1.587,1.5872,6400000.0
2008-11-27 01:50:00,1.5872,1.5872,1.5861,1.5866,56000000.0
2008-11-27 01:51:00,1.5866,1.5867,1.5862,1.5862,75200000.0
2008-11-27 01:52:00,1.5805,1.5818,1.5805,1.5814,84800000.0
2008-11-27 01:53:00,1.5813,1.5815,1.5808,1.5812,84800000.0
2008-11-27 01:54:00,1.58625,1.5864,1.58565,1.5859,84800000.0
2008-11-27 01:55:00,1.58585,1.5868,1.58585,1.5864,151400000.0
2008-11-27 01:56:00,1.5864,1.5864,1.58595,1.5861,124800000.0
2008-11-27 01:57:00,1.58595,1.5862,1.58595,1.58615,80000000.0
2008-11-27 01:58:00,1.5864,1.5865,1.5846,1.5854,155200000.0
2008-11-27 01:59:00,1.5854,1.5854,1.58505,1.58505,43200000.0
2008-11-27 02:00:00,1.58505,1.5853,1.58475,1.58505,142600000.0
2008-11-27 02:01:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2008-11-27 02:02:00,1.58525,1.5854,1.58385,1.584,102400000.0
2008-11-27 02:03:00,1.584,1.584,1.5832,1.58345,91200000.0
2008-11-27 02:04:00,1.58325,1.58395,1.58325,1.58325,109600000.0
2008-11-27 02:05:00,1.58325,1.5839,1.58265,1.58355,176000000.0
2008-11-27 02:06:00,1.5836,1.5839,1.58315,1.5832,116800000.0
2008-11-27 02:07:00,1.58315,1.5838,1.58315,1.5838,16800000.0
2008-11-27 02:08:00,1.58445,1.5882,1.58375,1.5856,184600000.0
2008-11-27 02:09:00,1.5856,1.5857,1.58435,1.5849,69800000.0
2008-11-27 02:10:00,1.5849,1.58555,1.58405,1.58545,198600000.0
2008-11-27 02:11:00,1.58565,1.58565,1.5845,1.5853,125600000.0
2008-11-27 02:12:00,1.5853,1.58565,1.5841,1.5846,235200000.0
2008-11-27 02:13:00,1.5846,1.58545,1.58435,1.5847,73600000.0
2008-11-27 02:14:00,1.5846,1.58535,1.5845,1.58535,89800000.0
2008-11-27 02:15:00,1.58535,1.58535,1.5839,1.5845,210600000.0
2008-11-27 02:16:00,1.58435,1.5844,1.58435,1.5844,21600000.0
2008-11-27 02:17:00,1.58435,1.5845,1.58435,1.5845,12000000.0
2008-11-27 02:18:00,1.585,1.585,1.58455,1.5846,18400000.0
2008-11-27 02:19:00,1.58455,1.5851,1.58445,1.5849,145800000.0
2008-11-27 02:20:00,1.58485,1.5853,1.58485,1.5852,113200000.0
2008-11-27 02:21:00,1.58515,1.58515,1.58515,1.58515,10400000.0
2008-11-27 02:22:00,1.58515,1.5852,1.58435,1.5846,159200000.0
2008-11-27 02:23:00,1.58445,1.5846,1.5843,1.5846,94400000.0
2008-11-27 02:24:00,1.58435,1.5848,1.58415,1.58435,233600000.0
2008-11-27 02:25:00,1.5844,1.5847,1.58435,1.5845,22400000.0
2008-11-27 02:26:00,1.58475,1.5849,1.5844,1.5844,62400000.0
2008-11-27 02:27:00,1.5844,1.58455,1.5815,1.58245,115400000.0
2008-11-27 02:28:00,1.5832,1.5834,1.5826,1.58265,24000000.0
2008-11-27 02:29:00,1.58265,1.5827,1.5823,1.5823,75200000.0
2008-11-27 02:30:00,1.5824,1.5827,1.5824,1.58255,8000000.0
2008-11-27 02:31:00,1.58265,1.58265,1.5815,1.58205,100800000.0
2008-11-27 02:32:00,1.58205,1.58235,1.5819,1.58235,63600000.0
2008-11-27 02:33:00,1.5822,1.58235,1.58145,1.5819,166800000.0
2008-11-27 02:34:00,1.5819,1.5822,1.5818,1.5821,75600000.0
2008-11-27 02:35:00,1.5822,1.5823,1.5821,1.58225,54000000.0
2008-11-27 02:36:00,1.5822,1.5822,1.58185,1.58185,11200000.0
2008-11-27 02:37:00,1.582,1.5821,1.5814,1.5818,108000000.0
2008-11-27 02:38:00,1.5818,1.5818,1.58115,1.58115,38400000.0
2008-11-27 02:39:00,1.58135,1.58155,1.5812,1.58145,72800000.0
2008-11-27 02:40:00,1.58145,1.5816,1.5808,1.5808,103200000.0
2008-11-27 02:41:00,1.5808,1.5811,1.5808,1.58105,62400000.0
2008-11-27 02:42:00,1.58105,1.58105,1.5808,1.5808,81600000.0
2008-11-27 02:43:00,1.5808,1.5808,1.5808,1.5808,62400000.0
2008-11-27 02:44:00,1.5808,1.5808,1.5808,1.5808,96000000.0
2008-11-27 02:45:00,1.5808,1.5808,1.5808,1.5808,19200000.0
2008-11-27 02:46:00,1.5808,1.5808,1.5808,1.5808,26400000.0
2008-11-27 02:47:00,1.5808,1.5808,1.5808,1.5808,43200000.0
2008-11-27 02:48:00,1.5808,1.5808,1.58,1.5808,62400000.0
2008-11-27 02:49:00,1.5808,1.5808,1.5796,1.58015,32000000.0
2008-11-27 02:50:00,1.58015,1.5808,1.58,1.5808,38400000.0
2008-11-27 02:51:00,1.5837,1.5839,1.5833,1.5834,39200000.0
2008-11-27 02:52:00,1.5808,1.58155,1.5808,1.5814,39200000.0
2008-11-27 02:53:00,1.58135,1.5822,1.58125,1.5822,5600000.0
2008-11-27 02:54:00,1.58105,1.58105,1.57895,1.5797,217800000.0
2008-11-27 02:55:00,1.5796,1.5808,1.5795,1.5807,32800000.0
2008-11-27 02:56:00,1.58085,1.5809,1.5808,1.5809,6400000.0
2008-11-27 02:57:00,1.58085,1.582,1.58085,1.582,52000000.0
2008-11-27 02:58:00,1.5821,1.58275,1.58185,1.58275,100400000.0
2008-11-27 02:59:00,1.58295,1.58295,1.5825,1.58285,44800000.0
2008-11-27 03:00:00,1.583,1.58345,1.583,1.58335,54400000.0
2008-11-27 03:01:00,1.58345,1.58355,1.5834,1.58345,43200000.0
2008-11-27 03:02:00,1.5834,1.5834,1.58295,1.58295,14400000.0
2008-11-27 03:03:00,1.58315,1.5832,1.58295,1.5831,17600000.0
2008-11-27 03:04:00,1.58305,1.58345,1.58305,1.58345,48000000.0
2008-11-27 03:05:00,1.5834,1.58345,1.5829,1.58335,64000000.0
2008-11-27 03:06:00,1.58335,1.58345,1.5833,1.5833,25600000.0
2008-11-27 03:07:00,1.5833,1.5833,1.58265,1.5828,75200000.0
2008-11-27 03:08:00,1.58285,1.583,1.58235,1.58295,31200000.0
2008-11-27 03:09:00,1.5829,1.58345,1.5828,1.58345,35200000.0
2008-11-27 03:10:00,1.5834,1.58365,1.58335,1.58355,62600000.0
2008-11-27 03:11:00,1.58355,1.5838,1.58355,1.5838,48000000.0
2008-11-27 03:12:00,1.58385,1.5839,1.58305,1.58305,115200000.0
2008-11-27 03:13:00,1.58305,1.5834,1.5829,1.58325,89600000.0
2008-11-27 03:14:00,1.5834,1.5835,1.58325,1.5835,17600000.0
2008-11-27 03:15:00,1.58365,1.5839,1.58355,1.58375,75200000.0
2008-11-27 03:16:00,1.58375,1.58375,1.58345,1.58345,44000000.0
2008-11-27 03:17:00,1.5835,1.5835,1.58325,1.58345,85600000.0
2008-11-27 03:18:00,1.58335,1.5834,1.58315,1.5832,63400000.0
2008-11-27 03:19:00,1.58325,1.58325,1.58295,1.5831,32000000.0
2008-11-27 03:20:00,1.58305,1.5832,1.58305,1.58305,50400000.0
2008-11-27 03:21:00,1.58305,1.5834,1.58285,1.5834,129600000.0
2008-11-27 03:22:00,1.5833,1.5834,1.5833,1.5834,26400000.0
2008-11-27 03:23:00,1.58335,1.5834,1.58335,1.5834,57600000.0
2008-11-27 03:24:00,1.58335,1.5837,1.58335,1.5836,44000000.0
2008-11-27 03:25:00,1.5835,1.5836,1.58335,1.5835,103200000.0
2008-11-27 03:26:00,1.58365,1.58365,1.58335,1.5835,129000000.0
2008-11-27 03:27:00,1.5835,1.5835,1.5835,1.5835,3200000.0
2008-11-27 03:28:00,1.5836,1.5837,1.5836,1.5837,16000000.0
2008-11-27 03:29:00,1.5837,1.5837,1.5835,1.5836,11200000.0
2008-11-27 03:30:00,1.5837,1.5837,1.5835,1.5835,41600000.0
2008-11-27 03:31:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2008-11-27 03:32:00,1.5835,1.5835,1.5835,1.5835,1600000.0
2008-11-27 03:33:00,1.58355,1.58385,1.5835,1.5837,73600000.0
2008-11-27 03:34:00,1.58365,1.584,1.58365,1.58385,91400000.0
2008-11-27 03:35:00,1.58375,1.5844,1.58375,1.5844,49600000.0
2008-11-27 03:36:00,1.5843,1.58485,1.58405,1.58475,93600000.0
2008-11-27 03:37:00,1.5847,1.58565,1.584,1.58565,82400000.0
2008-11-27 03:38:00,1.58565,1.5859,1.58435,1.5844,95200000.0
2008-11-27 03:39:00,1.5844,1.5845,1.58425,1.5843,128000000.0
2008-11-27 03:40:00,1.5843,1.5844,1.5838,1.5843,109600000.0
2008-11-27 03:41:00,1.58425,1.5846,1.5838,1.5839,154400000.0
2008-11-27 03:42:00,1.58405,1.5851,1.58405,1.5851,161800000.0
2008-11-27 03:43:00,1.585,1.585,1.58355,1.58395,124800000.0
2008-11-27 03:44:00,1.5841,1.5841,1.58385,1.5839,89600000.0
2008-11-27 03:45:00,1.58385,1.5842,1.58385,1.5842,107200000.0
2008-11-27 03:46:00,1.5841,1.5844,1.58395,1.58425,65600000.0
2008-11-27 03:47:00,1.5843,1.5843,1.5843,1.5843,1600000.0
2008-11-27 03:48:00,1.5842,1.586,1.5842,1.58565,157600000.0
2008-11-27 03:49:00,1.5857,1.586,1.585,1.5851,188800000.0
2008-11-27 03:50:00,1.58505,1.58515,1.58375,1.58375,246400000.0
2008-11-27 03:51:00,1.5838,1.5838,1.58305,1.5832,170400000.0
2008-11-27 03:52:00,1.5832,1.5851,1.5832,1.58465,69000000.0
2008-11-27 03:53:00,1.58475,1.5856,1.58375,1.5846,150400000.0
2008-11-27 03:54:00,1.58465,1.5848,1.58425,1.5845,67200000.0
2008-11-27 03:55:00,1.58455,1.5852,1.5843,1.5847,139200000.0
2008-11-27 03:56:00,1.5849,1.585,1.5849,1.585,19200000.0
2008-11-27 03:57:00,1.58495,1.58505,1.58495,1.58495,19200000.0
2008-11-27 03:58:00,1.585,1.58505,1.58445,1.58445,76800000.0
2008-11-27 03:59:00,1.58445,1.58545,1.58445,1.5853,94400000.0
2008-11-27 04:00:00,1.5853,1.58535,1.58475,1.58535,100000000.0
2008-11-27 04:01:00,1.5853,1.5858,1.5853,1.5858,40000000.0
2008-11-27 04:02:00,1.5857,1.586,1.5857,1.58595,83600000.0
2008-11-27 04:03:00,1.58595,1.58595,1.5856,1.5856,24000000.0
2008-11-27 04:04:00,1.58565,1.58595,1.58565,1.58595,19600000.0
2008-11-27 04:05:00,1.58595,1.58625,1.58585,1.58625,54400000.0
2008-11-27 04:06:00,1.58625,1.5866,1.58595,1.58645,86600000.0
2008-11-27 04:07:00,1.58665,1.5869,1.58595,1.58615,30400000.0
2008-11-27 04:08:00,1.5861,1.58655,1.58585,1.5864,38400000.0
2008-11-27 04:09:00,1.5864,1.5883,1.5864,1.5883,72800000.0
2008-11-27 04:10:00,1.58835,1.5886,1.58765,1.58775,53200000.0
2008-11-27 04:11:00,1.5876,1.58775,1.58665,1.58725,55000000.0
2008-11-27 04:12:00,1.58715,1.58715,1.587,1.587,12800000.0
2008-11-27 04:13:00,1.5872,1.5874,1.587,1.587,14400000.0
2008-11-27 04:14:00,1.58705,1.5879,1.587,1.5876,53600000.0
2008-11-27 04:15:00,1.58765,1.58825,1.58695,1.58705,130600000.0
2008-11-27 04:16:00,1.5872,1.58755,1.58705,1.5871,133600000.0
2008-11-27 04:17:00,1.58715,1.58715,1.58705,1.5871,16000000.0
2008-11-27 04:18:00,1.58715,1.58745,1.58705,1.58715,116800000.0
2008-11-27 04:19:00,1.5875,1.5889,1.5875,1.5884,92800000.0
2008-11-27 04:20:00,1.5884,1.58885,1.5884,1.58875,49600000.0
2008-11-27 04:21:00,1.58875,1.58895,1.5886,1.58895,32000000.0
2008-11-27 04:22:00,1.58895,1.5896,1.58885,1.5895,51200000.0
2008-11-27 04:23:00,1.5895,1.5895,1.5884,1.5884,27600000.0
2008-11-27 04:24:00,1.58845,1.5885,1.58805,1.5883,72800000.0
2008-11-27 04:25:00,1.5883,1.5884,1.5882,1.5882,39200000.0
2008-11-27 04:26:00,1.58825,1.58845,1.58825,1.58845,41600000.0
2008-11-27 04:27:00,1.58845,1.58865,1.58845,1.5885,37600000.0
2008-11-27 04:28:00,1.5886,1.5886,1.58735,1.5879,104000000.0
2008-11-27 04:29:00,1.588,1.5881,1.588,1.588,8000000.0
2008-11-27 04:30:00,1.58805,1.58905,1.58695,1.58695,151400000.0
2008-11-27 04:31:00,1.58705,1.5883,1.58705,1.58815,315200000.0
2008-11-27 04:32:00,1.5882,1.5884,1.58815,1.58835,78400000.0
2008-11-27 04:33:00,1.5882,1.5882,1.5863,1.587,86400000.0
2008-11-27 04:34:00,1.58705,1.588,1.58705,1.5874,184400000.0
2008-11-27 04:35:00,1.58745,1.5876,1.58715,1.5872,97000000.0
2008-11-27 04:36:00,1.5871,1.5875,1.5871,1.5873,96800000.0
2008-11-27 04:37:00,1.58725,1.5876,1.58725,1.5876,12800000.0
2008-11-27 04:38:00,1.5877,1.5877,1.5875,1.5875,9600000.0
2008-11-27 04:39:00,1.58745,1.5875,1.5873,1.5873,8000000.0
2008-11-27 04:40:00,1.5873,1.5877,1.587,1.5871,51200000.0
2008-11-27 04:41:00,1.5871,1.5871,1.58655,1.58655,39200000.0
2008-11-27 04:42:00,1.58665,1.58685,1.58665,1.58685,9600000.0
2008-11-27 04:43:00,1.58685,1.58705,1.58685,1.58705,8000000.0
2008-11-27 04:44:00,1.58695,1.587,1.58695,1.58695,4800000.0
2008-11-27 04:45:00,1.587,1.587,1.5869,1.58695,4800000.0
2008-11-27 04:46:00,1.5868,1.5869,1.58655,1.5867,28800000.0
2008-11-27 04:47:00,1.58675,1.5868,1.5865,1.5866,38400000.0
2008-11-27 04:48:00,1.5866,1.5866,1.58635,1.5864,29600000.0
2008-11-27 04:49:00,1.58635,1.58655,1.58625,1.5865,40800000.0
2008-11-27 04:50:00,1.58655,1.58655,1.58655,1.58655,1600000.0
2008-11-27 04:51:00,1.5865,1.5865,1.5865,1.5865,3200000.0
2008-11-27 04:52:00,1.58665,1.5867,1.5863,1.58645,30400000.0
2008-11-27 04:53:00,1.58645,1.58645,1.5863,1.5864,38400000.0
2008-11-27 04:54:00,1.5866,1.5866,1.58635,1.5865,49600000.0
2008-11-27 04:55:00,1.58645,1.587,1.5864,1.58665,72000000.0
2008-11-27 04:56:00,1.58665,1.5867,1.5866,1.5866,43200000.0
2008-11-27 04:57:00,1.5866,1.5866,1.5866,1.5866,14400000.0
2008-11-27 04:58:00,1.5866,1.5866,1.5866,1.5866,3200000.0
2008-11-27 04:59:00,1.5866,1.5866,1.5866,1.5866,8000000.0
2008-11-27 05:00:00,1.5866,1.5866,1.5866,1.5866,16000000.0
2008-11-27 05:01:00,1.5866,1.5866,1.5866,1.5866,8000000.0
2008-11-27 05:02:00,1.5866,1.5866,1.5866,1.5866,22400000.0
2008-11-27 05:03:00,1.5866,1.5866,1.5866,1.5866,14400000.0
2008-11-27 05:04:00,1.5866,1.5866,1.5866,1.5866,20800000.0
2008-11-27 05:05:00,1.5866,1.5866,1.5866,1.5866,12800000.0
2008-11-27 05:06:00,1.5866,1.5866,1.5866,1.5866,6400000.0
2008-11-27 05:07:00,1.5866,1.5866,1.5866,1.5866,14400000.0
2008-11-27 05:08:00,1.5866,1.5866,1.5866,1.5866,3200000.0
2008-11-27 05:09:00,1.5866,1.5866,1.5866,1.5866,1600000.0
2008-11-27 05:10:00,1.5871,1.5872,1.5863,1.5871,3200000.0
2008-11-27 05:11:00,1.587,1.587,1.5868,1.5868,3200000.0
2008-11-27 05:12:00,1.5866,1.5866,1.5866,1.5866,3200000.0
2008-11-27 05:13:00,1.58675,1.58675,1.5866,1.5866,26000000.0
2008-11-27 05:14:00,1.5866,1.5866,1.5866,1.5866,3200000.0
2008-11-27 05:15:00,1.5866,1.5866,1.5866,1.5866,22400000.0
2008-11-27 05:16:00,1.5866,1.5867,1.5866,1.58665,20800000.0
2008-11-27 05:17:00,1.58685,1.58695,1.5866,1.58695,36800000.0
2008-11-27 05:18:00,1.587,1.5871,1.5866,1.5866,97200000.0
2008-11-27 05:19:00,1.5866,1.5866,1.5866,1.5866,6400000.0
2008-11-27 05:20:00,1.5866,1.5867,1.5866,1.5866,24000000.0
2008-11-27 05:21:00,1.58665,1.58665,1.58665,1.58665,4800000.0
2008-11-27 05:22:00,1.58675,1.58695,1.58675,1.5868,33600000.0
2008-11-27 05:23:00,1.5868,1.58805,1.5868,1.58805,80000000.0
2008-11-27 05:24:00,1.5879,1.5887,1.5875,1.5882,229600000.0
2008-11-27 05:25:00,1.5881,1.5883,1.5881,1.5882,98400000.0
2008-11-27 05:26:00,1.58805,1.5881,1.5879,1.5879,107200000.0
2008-11-27 05:27:00,1.5879,1.5879,1.5879,1.5879,19200000.0
2008-11-27 05:28:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2008-11-27 05:29:00,1.5879,1.5879,1.5875,1.5879,272000000.0
2008-11-27 05:30:00,1.5879,1.5879,1.5865,1.58685,174800000.0
2008-11-27 05:31:00,1.5866,1.5875,1.5866,1.5875,64400000.0
2008-11-27 05:32:00,1.5875,1.5875,1.58715,1.58715,114400000.0
2008-11-27 05:33:00,1.58715,1.58715,1.58655,1.5866,62400000.0
2008-11-27 05:34:00,1.5866,1.5867,1.58645,1.5867,33600000.0
2008-11-27 05:35:00,1.5866,1.58675,1.5865,1.5867,33600000.0
2008-11-27 05:36:00,1.58665,1.58675,1.58625,1.58655,62400000.0
2008-11-27 05:37:00,1.5865,1.58705,1.5864,1.5868,105600000.0
2008-11-27 05:38:00,1.5868,1.5869,1.58625,1.5867,76000000.0
2008-11-27 05:39:00,1.58665,1.5867,1.5865,1.5865,46400000.0
2008-11-27 05:40:00,1.58655,1.5866,1.58645,1.5865,95200000.0
2008-11-27 05:41:00,1.58645,1.5865,1.5856,1.5857,144200000.0
2008-11-27 05:42:00,1.58575,1.5861,1.5857,1.5857,95200000.0
2008-11-27 05:43:00,1.58565,1.588,1.58565,1.5875,144200000.0
2008-11-27 05:44:00,1.5875,1.5879,1.587,1.58715,176800000.0
2008-11-27 05:45:00,1.58725,1.58845,1.58705,1.5883,131200000.0
2008-11-27 05:46:00,1.58835,1.58835,1.5868,1.5868,73600000.0
2008-11-27 05:47:00,1.58685,1.5874,1.5868,1.58695,134400000.0
2008-11-27 05:48:00,1.58705,1.58745,1.58695,1.58745,38400000.0
2008-11-27 05:49:00,1.58735,1.5878,1.58695,1.5878,116800000.0
2008-11-27 05:50:00,1.5878,1.5881,1.58695,1.58755,128800000.0
2008-11-27 05:51:00,1.5876,1.5877,1.5867,1.58685,109600000.0
2008-11-27 05:52:00,1.58685,1.58755,1.58685,1.58745,108000000.0
2008-11-27 05:53:00,1.58745,1.58765,1.58735,1.5874,56000000.0
2008-11-27 05:54:00,1.5874,1.58785,1.5874,1.5878,28800000.0
2008-11-27 05:55:00,1.58775,1.5879,1.58775,1.58785,26400000.0
2008-11-27 05:56:00,1.5878,1.5878,1.58705,1.58755,149600000.0
2008-11-27 05:57:00,1.58765,1.5878,1.5873,1.58775,72000000.0
2008-11-27 05:58:00,1.5877,1.588,1.58745,1.58775,87200000.0
2008-11-27 05:59:00,1.58775,1.5883,1.58775,1.5883,60800000.0
2008-11-27 06:00:00,1.5883,1.5884,1.5871,1.58725,123200000.0
2008-11-27 06:01:00,1.58735,1.5874,1.58695,1.5874,43200000.0
2008-11-27 06:02:00,1.58735,1.5876,1.5869,1.5869,124000000.0
2008-11-27 06:03:00,1.5869,1.5869,1.5865,1.58655,39200000.0
2008-11-27 06:04:00,1.5865,1.5865,1.5856,1.5862,96800000.0
2008-11-27 06:05:00,1.58625,1.587,1.58625,1.58685,108200000.0
2008-11-27 06:06:00,1.58695,1.58765,1.58695,1.58765,34400000.0
2008-11-27 06:07:00,1.5877,1.5877,1.58725,1.58735,31200000.0
2008-11-27 06:08:00,1.58735,1.5876,1.5871,1.58725,44000000.0
2008-11-27 06:09:00,1.5873,1.5874,1.58585,1.58695,185200000.0
2008-11-27 06:10:00,1.5869,1.587,1.58615,1.58685,201600000.0
2008-11-27 06:11:00,1.5869,1.5869,1.5866,1.5866,96200000.0
2008-11-27 06:12:00,1.58665,1.58665,1.5864,1.5865,54400000.0
2008-11-27 06:13:00,1.5866,1.5871,1.5862,1.5863,148400000.0
2008-11-27 06:14:00,1.5864,1.5866,1.5864,1.5864,46400000.0
2008-11-27 06:15:00,1.58645,1.5865,1.5863,1.58645,25600000.0
2008-11-27 06:16:00,1.5865,1.5865,1.5864,1.58645,25600000.0
2008-11-27 06:17:00,1.5865,1.5866,1.5863,1.58645,33600000.0
2008-11-27 06:18:00,1.5865,1.5869,1.5865,1.5869,16000000.0
2008-11-27 06:19:00,1.5869,1.5874,1.58685,1.58715,52800000.0
2008-11-27 06:20:00,1.58725,1.5873,1.58645,1.58675,139200000.0
2008-11-27 06:21:00,1.5868,1.5872,1.5859,1.58665,145000000.0
2008-11-27 06:22:00,1.5871,1.5871,1.58685,1.58695,49600000.0
2008-11-27 06:23:00,1.587,1.5874,1.5861,1.58685,137600000.0
2008-11-27 06:24:00,1.5863,1.5869,1.5861,1.58625,43200000.0
2008-11-27 06:25:00,1.5862,1.58625,1.5853,1.58535,43200000.0
2008-11-27 06:26:00,1.5854,1.5854,1.58515,1.58525,27200000.0
2008-11-27 06:27:00,1.5853,1.5853,1.58525,1.58525,4800000.0
2008-11-27 06:28:00,1.58525,1.5854,1.58515,1.5853,28800000.0
2008-11-27 06:29:00,1.5854,1.5854,1.5853,1.5853,3200000.0
2008-11-27 06:30:00,1.58535,1.5857,1.58535,1.5856,30400000.0
2008-11-27 06:31:00,1.58555,1.5856,1.58555,1.58555,8000000.0
2008-11-27 06:32:00,1.5856,1.5857,1.5856,1.58565,14400000.0
2008-11-27 06:33:00,1.5857,1.5865,1.5856,1.5865,85600000.0
2008-11-27 06:34:00,1.5865,1.58685,1.58615,1.58615,71200000.0
2008-11-27 06:35:00,1.58615,1.58665,1.58605,1.58635,69600000.0
2008-11-27 06:36:00,1.58635,1.58655,1.58605,1.5865,16000000.0
2008-11-27 06:37:00,1.5865,1.58655,1.58585,1.58635,165600000.0
2008-11-27 06:38:00,1.5863,1.58645,1.5858,1.5858,48000000.0
2008-11-27 06:39:00,1.5858,1.58665,1.5858,1.5866,41600000.0
2008-11-27 06:40:00,1.5865,1.58665,1.58615,1.58665,31400000.0
2008-11-27 06:41:00,1.5866,1.5866,1.58615,1.5866,33600000.0
2008-11-27 06:42:00,1.5866,1.5867,1.5862,1.5862,38400000.0
2008-11-27 06:43:00,1.58615,1.5868,1.5861,1.58675,54400000.0
2008-11-27 06:44:00,1.58675,1.5872,1.58635,1.58715,35400000.0
2008-11-27 06:45:00,1.58735,1.58735,1.5872,1.5873,40800000.0
2008-11-27 06:46:00,1.5873,1.5883,1.58725,1.58805,155200000.0
2008-11-27 06:47:00,1.58805,1.5882,1.588,1.588,122000000.0
2008-11-27 06:48:00,1.588,1.5885,1.588,1.5885,70400000.0
2008-11-27 06:49:00,1.58845,1.5888,1.588,1.58805,71200000.0
2008-11-27 06:50:00,1.588,1.58825,1.5879,1.5879,71000000.0
2008-11-27 06:51:00,1.5879,1.5879,1.5879,1.5879,17600000.0
2008-11-27 06:52:00,1.5879,1.5879,1.5879,1.5879,28800000.0
2008-11-27 06:53:00,1.5878,1.5879,1.5878,1.5879,54400002.0
2008-11-27 06:54:00,1.5879,1.5879,1.5879,1.5879,12800000.0
2008-11-27 06:55:00,1.5879,1.5879,1.5879,1.5879,1600000.0
2008-11-27 06:56:00,1.5879,1.5879,1.5867,1.5867,114400001.0
2008-11-27 06:57:00,1.5879,1.5879,1.5867,1.5867,76800000.0
2008-11-27 06:58:00,1.5878,1.5879,1.5867,1.5867,214400007.0
2008-11-27 06:59:00,1.5878,1.5879,1.5867,1.5867,111200002.0
2008-11-27 07:00:00,1.5867,1.5879,1.5867,1.5867,51200000.0
2008-11-27 07:01:00,1.5867,1.5867,1.58605,1.5862,25600000.0
2008-11-27 07:02:00,1.5862,1.5862,1.5858,1.58585,87200000.0
2008-11-27 07:03:00,1.58585,1.5861,1.5858,1.5861,83200000.0
2008-11-27 07:04:00,1.58615,1.5863,1.5859,1.5861,73000000.0
2008-11-27 07:05:00,1.5861,1.5861,1.586,1.586,41600000.0
2008-11-27 07:06:00,1.586,1.58605,1.586,1.58605,11200000.0
2008-11-27 07:07:00,1.586,1.586,1.586,1.586,8000000.0
2008-11-27 07:08:00,1.5853,1.5853,1.5851,1.5853,24000000.0
2008-11-27 07:09:00,1.586,1.586,1.586,1.586,24000000.0
2008-11-27 07:10:00,1.586,1.586,1.586,1.586,24000000.0
2008-11-27 07:11:00,1.586,1.5865,1.586,1.586,148800000.0
2008-11-27 07:12:00,1.586,1.586,1.5856,1.586,216800000.0
2008-11-27 07:13:00,1.586,1.586,1.5859,1.5859,105600000.0
2008-11-27 07:14:00,1.5859,1.586,1.5858,1.586,22400000.0
2008-11-27 07:15:00,1.5859,1.586,1.5859,1.586,48000000.0
2008-11-27 07:16:00,1.586,1.586,1.586,1.586,72000000.0
2008-11-27 07:17:00,1.586,1.586,1.586,1.586,67200000.0
2008-11-27 07:18:00,1.586,1.586,1.5856,1.5856,59200000.0
2008-11-27 07:19:00,1.5856,1.586,1.5855,1.5859,101600000.0
2008-11-27 07:20:00,1.586,1.586,1.5859,1.586,24000000.0
2008-11-27 07:21:00,1.586,1.586,1.5859,1.586,43200000.0
2008-11-27 07:22:00,1.586,1.586,1.5856,1.586,105600000.0
2008-11-27 07:23:00,1.5858,1.586,1.5858,1.586,116800000.0
2008-11-27 07:24:00,1.586,1.586,1.586,1.586,48000000.0
2008-11-27 07:25:00,1.586,1.586,1.586,1.586,76800000.0
2008-11-27 07:26:00,1.586,1.586,1.586,1.586,139200000.0
2008-11-27 07:27:00,1.586,1.586,1.586,1.586,19200000.0
2008-11-27 07:28:00,1.586,1.586,1.586,1.586,4800000.0
2008-11-27 07:29:00,1.586,1.586,1.586,1.586,4800000.0
2008-11-27 07:30:00,1.586,1.586,1.586,1.586,9600000.0
2008-11-27 07:31:00,1.586,1.586,1.586,1.586,4800000.0
2008-11-27 07:32:00,1.586,1.586,1.586,1.586,24000000.0
2008-11-27 07:33:00,1.586,1.58615,1.586,1.586,136000000.0
2008-11-27 07:34:00,1.586,1.586,1.586,1.586,19200000.0
2008-11-27 07:35:00,1.5856,1.5856,1.5853,1.5856,105600000.0
2008-11-27 07:36:00,1.586,1.58615,1.586,1.58615,105600000.0
2008-11-27 07:37:00,1.5861,1.58635,1.5861,1.5861,26400000.0
2008-11-27 07:38:00,1.5861,1.5861,1.5861,1.5861,7200000.0
2008-11-27 07:39:00,1.5861,1.5861,1.5861,1.5861,16800000.0
2008-11-27 07:40:00,1.5861,1.5861,1.5861,1.5861,36000000.0
2008-11-27 07:41:00,1.5861,1.5861,1.5861,1.5861,14400000.0
2008-11-27 07:42:00,1.5861,1.5861,1.5861,1.5861,7200000.0
2008-11-27 07:43:00,1.5861,1.5861,1.5861,1.5861,19200000.0
2008-11-27 07:44:00,1.5861,1.5861,1.5861,1.5861,19200000.0
2008-11-27 07:45:00,1.5861,1.5861,1.5861,1.5861,12000000.0
2008-11-27 07:46:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2008-11-27 07:47:00,1.5861,1.5861,1.5859,1.5861,134400000.0
2008-11-27 07:48:00,1.5861,1.5861,1.5859,1.5859,317600000.0
2008-11-27 07:49:00,1.586,1.5861,1.5859,1.5861,259200000.0
2008-11-27 07:50:00,1.5861,1.5861,1.5857,1.5859,118400000.0
2008-11-27 07:51:00,1.5859,1.5861,1.5857,1.586,88000000.0
2008-11-27 07:52:00,1.586,1.5861,1.5854,1.5854,110000000.0
2008-11-27 07:53:00,1.5854,1.5857,1.5854,1.5857,31200000.0
2008-11-27 07:54:00,1.5857,1.586,1.5857,1.5857,129600000.0
2008-11-27 07:55:00,1.5857,1.5861,1.5854,1.5857,54400000.0
2008-11-27 07:56:00,1.5859,1.5859,1.5854,1.5857,53600000.0
2008-11-27 07:57:00,1.5857,1.5861,1.5854,1.5857,31200000.0
2008-11-27 07:58:00,1.5857,1.5861,1.5857,1.5857,111200000.0
2008-11-27 07:59:00,1.5857,1.5861,1.5857,1.5857,29600000.0
2008-11-27 08:00:00,1.5857,1.5861,1.5857,1.586,40000000.0
2008-11-27 08:01:00,1.5857,1.586,1.5857,1.5857,110400000.0
2008-11-27 08:02:00,1.5859,1.5861,1.5857,1.586,92800000.0
2008-11-27 08:03:00,1.5859,1.5861,1.5857,1.5857,76800000.0
2008-11-27 08:04:00,1.5859,1.5861,1.58425,1.5856,129500000.0
2008-11-27 08:05:00,1.5861,1.5861,1.5856,1.5857,45600000.0
2008-11-27 08:06:00,1.5856,1.5861,1.5838,1.5853,144700000.0
2008-11-27 08:07:00,1.5853,1.5853,1.5853,1.5853,21000000.0
2008-11-27 08:08:00,1.5853,1.5853,1.5853,1.5853,12000000.0
2008-11-27 08:09:00,1.5853,1.5853,1.5853,1.5853,7000000.0
2008-11-27 08:10:00,1.5853,1.5853,1.5853,1.5853,1000000.0
2008-11-27 08:11:00,1.5853,1.5853,1.5853,1.5853,1000000.0
2008-11-27 08:12:00,1.5843,1.5846,1.5841,1.5841,46800000.0
2008-11-27 08:13:00,1.5853,1.5856,1.5853,1.5853,46800000.0
2008-11-27 08:14:00,1.5853,1.5855,1.5853,1.5854,26000000.0
2008-11-27 08:15:00,1.58545,1.5859,1.5853,1.58535,105600000.0
2008-11-27 08:16:00,1.58545,1.58565,1.5853,1.5853,30400000.0
2008-11-27 08:17:00,1.58545,1.5855,1.5853,1.5853,36800000.0
2008-11-27 08:18:00,1.5853,1.5853,1.5853,1.5853,20800000.0
2008-11-27 08:19:00,1.5853,1.5853,1.5853,1.5853,51200000.0
2008-11-27 08:20:00,1.5853,1.5853,1.5853,1.5853,14400000.0
2008-11-27 08:21:00,1.5853,1.5862,1.5853,1.58595,93600000.0
2008-11-27 08:22:00,1.586,1.586,1.58535,1.5859,94400000.0
2008-11-27 08:23:00,1.5858,1.586,1.5858,1.5858,33600000.0
2008-11-27 08:24:00,1.5859,1.5859,1.58575,1.5858,17600000.0
2008-11-27 08:25:00,1.5857,1.586,1.5857,1.5858,34400000.0
2008-11-27 08:26:00,1.5858,1.58625,1.58555,1.58555,103200000.0
2008-11-27 08:27:00,1.5855,1.5864,1.5853,1.5853,68800000.0
2008-11-27 08:28:00,1.58535,1.5862,1.58535,1.5858,105600000.0
2008-11-27 08:29:00,1.5858,1.58595,1.5858,1.58595,9600000.0
2008-11-27 08:30:00,1.58585,1.58595,1.5858,1.58595,11200000.0
2008-11-27 08:31:00,1.58595,1.586,1.5854,1.586,38400000.0
2008-11-27 08:32:00,1.586,1.5862,1.58595,1.58605,37600000.0
2008-11-27 08:33:00,1.586,1.586,1.5853,1.5853,59200000.0
2008-11-27 08:34:00,1.5853,1.5853,1.58515,1.58525,8000000.0
2008-11-27 08:35:00,1.5853,1.58535,1.5853,1.58535,14400000.0
2008-11-27 08:36:00,1.58525,1.5861,1.58525,1.58605,121600000.0
2008-11-27 08:37:00,1.58615,1.58655,1.58575,1.5863,109600000.0
2008-11-27 08:38:00,1.58635,1.5865,1.58605,1.58615,63200000.0
2008-11-27 08:39:00,1.5862,1.58635,1.58595,1.5861,81600000.0
2008-11-27 08:40:00,1.58615,1.58615,1.5856,1.58585,64000000.0
2008-11-27 08:41:00,1.58575,1.5859,1.58555,1.5857,81600000.0
2008-11-27 08:42:00,1.5857,1.5857,1.58545,1.5857,68800000.0
2008-11-27 08:43:00,1.5857,1.5857,1.58535,1.58535,38400000.0
2008-11-27 08:44:00,1.58535,1.58565,1.58515,1.58555,76800000.0
2008-11-27 08:45:00,1.5856,1.58565,1.585,1.58505,104000000.0
2008-11-27 08:46:00,1.5851,1.58555,1.5849,1.585,121600000.0
2008-11-27 08:47:00,1.58505,1.58545,1.58485,1.5853,100800000.0
2008-11-27 08:48:00,1.58525,1.5853,1.585,1.5853,38400000.0
2008-11-27 08:49:00,1.5852,1.58525,1.58425,1.58455,93600000.0
2008-11-27 08:50:00,1.58465,1.5847,1.58405,1.58445,86400000.0
2008-11-27 08:51:00,1.58455,1.58455,1.5842,1.5844,36800000.0
2008-11-27 08:52:00,1.5844,1.5848,1.58435,1.58475,22400000.0
2008-11-27 08:53:00,1.5848,1.58505,1.58465,1.58505,48000000.0
2008-11-27 08:54:00,1.58515,1.5855,1.58515,1.58535,65200000.0
2008-11-27 08:55:00,1.58535,1.5854,1.585,1.5852,107200000.0
2008-11-27 08:56:00,1.58515,1.58545,1.58515,1.5852,148600000.0
2008-11-27 08:57:00,1.58525,1.58525,1.58505,1.58505,44600000.0
2008-11-27 08:58:00,1.5851,1.5851,1.5846,1.58475,91600000.0
2008-11-27 08:59:00,1.5846,1.5847,1.58445,1.58445,47600000.0
2008-11-27 09:00:00,1.5845,1.5848,1.58435,1.5846,97000000.0
2008-11-27 09:01:00,1.5846,1.58465,1.58435,1.5844,127400000.0
2008-11-27 09:02:00,1.5844,1.5844,1.5838,1.58425,104800000.0
2008-11-27 09:03:00,1.5843,1.58435,1.58425,1.58435,30400000.0
2008-11-27 09:04:00,1.5846,1.5848,1.5843,1.58435,145600000.0
2008-11-27 09:05:00,1.58425,1.58455,1.58385,1.58405,80000000.0
2008-11-27 09:06:00,1.58405,1.58435,1.58375,1.5843,75200000.0
2008-11-27 09:07:00,1.58435,1.58525,1.5843,1.585,136000000.0
2008-11-27 09:08:00,1.5851,1.58585,1.58505,1.58505,224800000.0
2008-11-27 09:09:00,1.58525,1.58525,1.5847,1.5851,141200000.0
2008-11-27 09:10:00,1.58505,1.58505,1.5847,1.58485,48000000.0
2008-11-27 09:11:00,1.5848,1.5848,1.58425,1.58425,56000000.0
2008-11-27 09:12:00,1.5843,1.58455,1.5842,1.58425,59200000.0
2008-11-27 09:13:00,1.58425,1.58475,1.58425,1.5845,100800000.0
2008-11-27 09:14:00,1.58455,1.58495,1.5845,1.5848,80000000.0
2008-11-27 09:15:00,1.58485,1.585,1.5848,1.58495,125600000.0
2008-11-27 09:16:00,1.58495,1.58495,1.58475,1.5848,88000000.0
2008-11-27 09:17:00,1.58485,1.5851,1.58485,1.58495,88000000.0
2008-11-27 09:18:00,1.5849,1.585,1.58465,1.58465,116800000.0
2008-11-27 09:19:00,1.58465,1.58465,1.5839,1.5839,116800000.0
2008-11-27 09:20:00,1.584,1.58445,1.58355,1.5842,176000000.0
2008-11-27 09:21:00,1.58415,1.5843,1.58335,1.58355,137600000.0
2008-11-27 09:22:00,1.58355,1.58415,1.58355,1.58405,105600000.0
2008-11-27 09:23:00,1.58405,1.5852,1.58385,1.5845,106400000.0
2008-11-27 09:24:00,1.58455,1.58505,1.58455,1.58505,49600000.0
2008-11-27 09:25:00,1.58505,1.58685,1.585,1.58675,204000000.0
2008-11-27 09:26:00,1.58685,1.5872,1.5853,1.58645,144000000.0
2008-11-27 09:27:00,1.58655,1.58655,1.58575,1.58595,86400000.0
2008-11-27 09:28:00,1.58605,1.58615,1.5854,1.58545,62400000.0
2008-11-27 09:29:00,1.5854,1.58605,1.5848,1.58555,72000000.0
2008-11-27 09:30:00,1.5856,1.58595,1.58435,1.58495,64000000.0
2008-11-27 09:31:00,1.5848,1.58565,1.5848,1.5856,75200000.0
2008-11-27 09:32:00,1.58565,1.5858,1.5849,1.58525,105600000.0
2008-11-27 09:33:00,1.5852,1.58625,1.5847,1.58615,127200000.0
2008-11-27 09:34:00,1.58615,1.58695,1.586,1.58675,220800000.0
2008-11-27 09:35:00,1.58675,1.58675,1.5857,1.5858,119200000.0
2008-11-27 09:36:00,1.5858,1.5858,1.5837,1.58395,217800000.0
2008-11-27 09:37:00,1.58395,1.5849,1.58365,1.58475,147400000.0
2008-11-27 09:38:00,1.5849,1.5857,1.5848,1.5853,164800000.0
2008-11-27 09:39:00,1.58535,1.5855,1.5852,1.5854,91200000.0
2008-11-27 09:40:00,1.58545,1.5859,1.5854,1.5857,100400000.0
2008-11-27 09:41:00,1.5851,1.5851,1.5846,1.58465,46400000.0
2008-11-27 09:42:00,1.5846,1.5849,1.5843,1.5845,57600000.0
2008-11-27 09:43:00,1.58465,1.5847,1.58415,1.58455,43200000.0
2008-11-27 09:44:00,1.5845,1.5845,1.5836,1.58415,99200000.0
2008-11-27 09:45:00,1.5841,1.5841,1.58335,1.58365,155200000.0
2008-11-27 09:46:00,1.5836,1.5836,1.58295,1.5832,110400000.0
2008-11-27 09:47:00,1.58325,1.5845,1.58315,1.5845,134400000.0
2008-11-27 09:48:00,1.58445,1.5846,1.5841,1.5844,152600000.0
2008-11-27 09:49:00,1.5844,1.5844,1.58375,1.58375,122400000.0
2008-11-27 09:50:00,1.5838,1.58405,1.58365,1.58375,109000000.0
2008-11-27 09:51:00,1.5837,1.58375,1.58295,1.5832,112200000.0
2008-11-27 09:52:00,1.5831,1.58385,1.5831,1.5836,87000000.0
2008-11-27 09:53:00,1.5836,1.5836,1.5833,1.58355,125800000.0
2008-11-27 09:54:00,1.58365,1.584,1.5827,1.5831,151400000.0
2008-11-27 09:55:00,1.58305,1.58305,1.5823,1.58285,62400000.0
2008-11-27 09:56:00,1.583,1.58355,1.5826,1.5826,161000000.0
2008-11-27 09:57:00,1.5826,1.58295,1.5826,1.5829,109800000.0
2008-11-27 09:58:00,1.5829,1.583,1.5826,1.583,151400000.0
2008-11-27 09:59:00,1.583,1.58475,1.58265,1.58475,151000000.0
2008-11-27 10:00:00,1.5844,1.5848,1.583,1.5841,136000000.0
2008-11-27 10:01:00,1.5841,1.5841,1.5825,1.5826,150000000.0
2008-11-27 10:02:00,1.5826,1.5827,1.5819,1.58235,138000000.0
2008-11-27 10:03:00,1.58235,1.58335,1.5822,1.58335,95600000.0
2008-11-27 10:04:00,1.58335,1.5836,1.58305,1.5836,145600000.0
2008-11-27 10:05:00,1.58355,1.5838,1.58265,1.58295,210500000.0
2008-11-27 10:06:00,1.5829,1.58345,1.58245,1.58295,193000000.0
2008-11-27 10:07:00,1.58295,1.58295,1.5826,1.5828,79400000.0
2008-11-27 10:08:00,1.5829,1.5829,1.58265,1.5828,80600000.0
2008-11-27 10:09:00,1.5828,1.5834,1.5828,1.5834,113400000.0
2008-11-27 10:10:00,1.58345,1.58345,1.58235,1.58235,179800000.0
2008-11-27 10:11:00,1.5824,1.5829,1.58225,1.5827,129000000.0
2008-11-27 10:12:00,1.58275,1.58305,1.58275,1.5829,129600000.0
2008-11-27 10:13:00,1.5829,1.58395,1.5829,1.5834,163200000.0
2008-11-27 10:14:00,1.5834,1.5844,1.5834,1.5843,164800000.0
2008-11-27 10:15:00,1.58435,1.5847,1.5841,1.5841,217600000.0
2008-11-27 10:16:00,1.5841,1.5844,1.5838,1.5844,170000000.0
2008-11-27 10:17:00,1.58435,1.5847,1.584,1.584,117400000.0
2008-11-27 10:18:00,1.5841,1.5847,1.58395,1.58405,94800000.0
2008-11-27 10:19:00,1.58405,1.58425,1.58395,1.5842,46000000.0
2008-11-27 10:20:00,1.5842,1.5845,1.5842,1.5845,102800000.0
2008-11-27 10:21:00,1.58455,1.5847,1.5844,1.5844,62400000.0
2008-11-27 10:22:00,1.58445,1.5848,1.58445,1.58475,88200000.0
2008-11-27 10:23:00,1.5848,1.58515,1.58435,1.5847,121200000.0
2008-11-27 10:24:00,1.5847,1.58485,1.5846,1.5848,65000000.0
2008-11-27 10:25:00,1.5848,1.5848,1.58435,1.58455,93600000.0
2008-11-27 10:26:00,1.58455,1.5846,1.58435,1.5846,96000000.0
2008-11-27 10:27:00,1.5847,1.58495,1.5846,1.5849,77600000.0
2008-11-27 10:28:00,1.58485,1.5852,1.5846,1.58485,110800000.0
2008-11-27 10:29:00,1.58475,1.58475,1.5824,1.58255,174400000.0
2008-11-27 10:30:00,1.5824,1.58375,1.5824,1.583,151200000.0
2008-11-27 10:31:00,1.58295,1.5843,1.58295,1.5842,199400000.0
2008-11-27 10:32:00,1.5842,1.58485,1.5839,1.5839,160000000.0
2008-11-27 10:33:00,1.5843,1.5845,1.58335,1.5836,340200000.0
2008-11-27 10:34:00,1.584,1.5842,1.58345,1.58415,147200000.0
2008-11-27 10:35:00,1.5842,1.5844,1.58415,1.5844,72000000.0
2008-11-27 10:36:00,1.5843,1.5843,1.58315,1.58325,158400000.0
2008-11-27 10:37:00,1.5833,1.58425,1.5832,1.58425,177000000.0
2008-11-27 10:38:00,1.58425,1.5844,1.58395,1.5841,179200000.0
2008-11-27 10:39:00,1.584,1.5858,1.584,1.58515,220800000.0
2008-11-27 10:40:00,1.5852,1.5852,1.58465,1.58465,259200000.0
2008-11-27 10:41:00,1.5847,1.5854,1.58455,1.58475,130400000.0
2008-11-27 10:42:00,1.58495,1.5869,1.58475,1.5866,106600000.0
2008-11-27 10:43:00,1.58745,1.5879,1.58595,1.5863,116400000.0
2008-11-27 10:44:00,1.5863,1.58735,1.5863,1.58675,125400000.0
2008-11-27 10:45:00,1.58675,1.58675,1.58595,1.5862,155600000.0
2008-11-27 10:46:00,1.5862,1.58705,1.5862,1.58695,249600000.0
2008-11-27 10:47:00,1.58705,1.58735,1.5868,1.58715,222400000.0
2008-11-27 10:48:00,1.5872,1.58805,1.58705,1.58805,149800000.0
2008-11-27 10:49:00,1.58805,1.5882,1.58775,1.58795,67200000.0
2008-11-27 10:50:00,1.588,1.5882,1.58795,1.5881,83200000.0
2008-11-27 10:51:00,1.58805,1.5883,1.58775,1.58795,72800000.0
2008-11-27 10:52:00,1.58795,1.58835,1.58785,1.58805,68800000.0
2008-11-27 10:53:00,1.58815,1.58855,1.58735,1.5874,127400000.0
2008-11-27 10:54:00,1.58755,1.58785,1.58725,1.58765,157800000.0
2008-11-27 10:55:00,1.5876,1.5878,1.5875,1.58775,97600000.0
2008-11-27 10:56:00,1.58775,1.5881,1.58735,1.5874,238600000.0
2008-11-27 10:57:00,1.5875,1.5878,1.5875,1.5878,193800000.0
2008-11-27 10:58:00,1.5878,1.58805,1.58745,1.58775,153400000.0
2008-11-27 10:59:00,1.5877,1.58865,1.5871,1.5885,203180000.0
2008-11-27 11:00:00,1.58845,1.58845,1.58725,1.5881,138600000.0
2008-11-27 11:01:00,1.5882,1.5886,1.5879,1.588,84000000.0
2008-11-27 11:02:00,1.58805,1.5881,1.5874,1.5874,89600000.0
2008-11-27 11:03:00,1.58745,1.5876,1.58725,1.5874,134400000.0
2008-11-27 11:04:00,1.5874,1.58755,1.5866,1.587,155200000.0
2008-11-27 11:05:00,1.5871,1.5871,1.58645,1.58665,153600000.0
2008-11-27 11:06:00,1.58665,1.58755,1.58665,1.5874,150400000.0
2008-11-27 11:07:00,1.5874,1.5883,1.5874,1.58825,203200000.0
2008-11-27 11:08:00,1.58815,1.5884,1.58785,1.5884,177200000.0
2008-11-27 11:09:00,1.58835,1.58845,1.5879,1.58825,211000000.0
2008-11-27 11:10:00,1.5882,1.5882,1.5864,1.5864,167400000.0
2008-11-27 11:11:00,1.58635,1.58635,1.5858,1.5858,150600000.0
2008-11-27 11:12:00,1.5859,1.58635,1.58555,1.58635,116800000.0
2008-11-27 11:13:00,1.5862,1.58645,1.58605,1.58645,105200000.0
2008-11-27 11:14:00,1.58645,1.5867,1.5861,1.58625,73600000.0
2008-11-27 11:15:00,1.58625,1.5866,1.58605,1.58635,96800000.0
2008-11-27 11:16:00,1.58635,1.58665,1.58605,1.5861,54400000.0
2008-11-27 11:17:00,1.5861,1.58635,1.5859,1.58635,75200000.0
2008-11-27 11:18:00,1.58635,1.58635,1.58565,1.58575,115200000.0
2008-11-27 11:19:00,1.5858,1.58605,1.5854,1.5858,134400000.0
2008-11-27 11:20:00,1.5858,1.5859,1.5853,1.5856,100800000.0
2008-11-27 11:21:00,1.58555,1.5865,1.58555,1.5864,59200000.0
2008-11-27 11:22:00,1.5865,1.5868,1.58635,1.5868,88000000.0
2008-11-27 11:23:00,1.58685,1.5869,1.5863,1.58665,124000000.0
2008-11-27 11:24:00,1.58665,1.587,1.58645,1.58675,81600000.0
2008-11-27 11:25:00,1.58685,1.58685,1.5866,1.58675,64000000.0
2008-11-27 11:26:00,1.58675,1.58675,1.58625,1.5864,75200000.0
2008-11-27 11:27:00,1.5865,1.58655,1.5864,1.5865,44800000.0
2008-11-27 11:28:00,1.5865,1.5866,1.5864,1.58655,75600000.0
2008-11-27 11:29:00,1.58645,1.5866,1.5864,1.58645,52000000.0
2008-11-27 11:30:00,1.58635,1.58675,1.5863,1.58665,65600000.0
2008-11-27 11:31:00,1.58655,1.58695,1.58645,1.58675,117800000.0
2008-11-27 11:32:00,1.58675,1.58675,1.58645,1.5867,36800000.0
2008-11-27 11:33:00,1.58675,1.58735,1.58675,1.5871,53600000.0
2008-11-27 11:34:00,1.5871,1.58725,1.5862,1.5863,104000000.0
2008-11-27 11:35:00,1.58635,1.58685,1.58635,1.58655,42600000.0
2008-11-27 11:36:00,1.58655,1.58665,1.58645,1.58655,31200000.0
2008-11-27 11:37:00,1.5866,1.5869,1.58585,1.58585,90600000.0
2008-11-27 11:38:00,1.58595,1.5871,1.58585,1.5871,107200000.0
2008-11-27 11:39:00,1.58725,1.58835,1.58725,1.58815,147200000.0
2008-11-27 11:40:00,1.58805,1.58905,1.58775,1.58795,217200000.0
2008-11-27 11:41:00,1.58795,1.58885,1.58795,1.5887,218400000.0
2008-11-27 11:42:00,1.5885,1.5891,1.58765,1.58875,160400000.0
2008-11-27 11:43:00,1.5886,1.58875,1.58785,1.5884,116200000.0
2008-11-27 11:44:00,1.58845,1.58885,1.58805,1.5887,174400000.0
2008-11-27 11:45:00,1.5886,1.5889,1.5884,1.5888,86400000.0
2008-11-27 11:46:00,1.5887,1.58875,1.5874,1.5879,143200000.0
2008-11-27 11:47:00,1.58795,1.58885,1.58795,1.5887,170800000.0
2008-11-27 11:48:00,1.5888,1.5888,1.58765,1.58825,224800000.0
2008-11-27 11:49:00,1.58805,1.58835,1.58705,1.58755,237040000.0
2008-11-27 11:50:00,1.5876,1.5876,1.5855,1.58585,211200000.0
2008-11-27 11:51:00,1.5859,1.58715,1.58585,1.5863,194600000.0
2008-11-27 11:52:00,1.5864,1.58685,1.5853,1.5861,191200000.0
2008-11-27 11:53:00,1.58605,1.58615,1.5848,1.5849,210000000.0
2008-11-27 11:54:00,1.5849,1.5856,1.58475,1.5856,290000000.0
2008-11-27 11:55:00,1.58555,1.5863,1.5852,1.5862,218400000.0
2008-11-27 11:56:00,1.58615,1.58625,1.586,1.586,189600000.0
2008-11-27 11:57:00,1.586,1.5864,1.585,1.5864,223200000.0
2008-11-27 11:58:00,1.5864,1.5864,1.5852,1.5855,140800000.0
2008-11-27 11:59:00,1.5854,1.5861,1.58515,1.5859,175600000.0
2008-11-27 12:00:00,1.5859,1.5866,1.5859,1.5863,179000000.0
2008-11-27 12:01:00,1.5863,1.587,1.5862,1.5864,152400000.0
2008-11-27 12:02:00,1.58635,1.58685,1.586,1.5861,222600000.0
2008-11-27 12:03:00,1.5861,1.58665,1.586,1.5861,146600000.0
2008-11-27 12:04:00,1.5861,1.58615,1.5861,1.58615,72000000.0
2008-11-27 12:05:00,1.58615,1.58615,1.58505,1.5855,125000000.0
2008-11-27 12:06:00,1.5856,1.5858,1.585,1.5852,196800000.0
2008-11-27 12:07:00,1.58525,1.586,1.5852,1.58595,167600000.0
2008-11-27 12:08:00,1.58595,1.5861,1.5857,1.58575,137600000.0
2008-11-27 12:09:00,1.5858,1.586,1.58545,1.5858,163600000.0
2008-11-27 12:10:00,1.5858,1.5867,1.58565,1.5864,106800000.0
2008-11-27 12:11:00,1.5864,1.5864,1.5864,1.5864,60800000.0
2008-11-27 12:12:00,1.5864,1.587,1.5859,1.5859,169800000.0
2008-11-27 12:13:00,1.5859,1.5873,1.5859,1.587,234800000.0
2008-11-27 12:14:00,1.5871,1.58795,1.58705,1.58765,189600000.0
2008-11-27 12:15:00,1.58775,1.5893,1.5877,1.5888,192000000.0
2008-11-27 12:16:00,1.5888,1.5898,1.5883,1.58965,205200000.0
2008-11-27 12:17:00,1.58965,1.58975,1.5889,1.58895,134400000.0
2008-11-27 12:18:00,1.58895,1.58895,1.58785,1.58805,145600000.0
2008-11-27 12:19:00,1.588,1.5885,1.5867,1.58755,158400000.0
2008-11-27 12:20:00,1.5876,1.5876,1.5871,1.5873,132800000.0
2008-11-27 12:21:00,1.58725,1.5873,1.58625,1.58725,121800000.0
2008-11-27 12:22:00,1.58725,1.5873,1.58655,1.5872,142400000.0
2008-11-27 12:23:00,1.5872,1.58915,1.5872,1.58855,202400000.0
2008-11-27 12:24:00,1.5885,1.5888,1.58715,1.58725,137800000.0
2008-11-27 12:25:00,1.58725,1.58725,1.58645,1.5869,145600000.0
2008-11-27 12:26:00,1.58695,1.58695,1.58655,1.5866,88000000.0
2008-11-27 12:27:00,1.58665,1.5875,1.5866,1.5874,97600000.0
2008-11-27 12:28:00,1.58735,1.588,1.5873,1.58785,59200000.0
2008-11-27 12:29:00,1.5878,1.58805,1.5871,1.58785,96000000.0
2008-11-27 12:30:00,1.58785,1.5881,1.5874,1.58785,107200000.0
2008-11-27 12:31:00,1.58785,1.5883,1.58715,1.58785,133000000.0
2008-11-27 12:32:00,1.5879,1.58815,1.5874,1.5881,107200000.0
2008-11-27 12:33:00,1.58805,1.5881,1.5872,1.58735,128200000.0
2008-11-27 12:34:00,1.58785,1.5879,1.5869,1.5872,92800000.0
2008-11-27 12:35:00,1.5873,1.58805,1.58725,1.5877,79200000.0
2008-11-27 12:36:00,1.5872,1.588,1.5871,1.5879,40000000.0
2008-11-27 12:37:00,1.5879,1.58815,1.58705,1.58785,117040000.0
2008-11-27 12:38:00,1.58785,1.58785,1.58745,1.58785,112800000.0
2008-11-27 12:39:00,1.58785,1.588,1.5871,1.58735,132800000.0
2008-11-27 12:40:00,1.58735,1.58805,1.58715,1.58785,70400000.0
2008-11-27 12:41:00,1.58765,1.58775,1.58615,1.58665,78400000.0
2008-11-27 12:42:00,1.58665,1.5873,1.58615,1.58715,67200000.0
2008-11-27 12:43:00,1.58745,1.58755,1.58615,1.58625,104600000.0
2008-11-27 12:44:00,1.58635,1.5867,1.58625,1.5863,60800000.0
2008-11-27 12:45:00,1.58645,1.5866,1.5858,1.5859,46400000.0
2008-11-27 12:46:00,1.5859,1.58635,1.5853,1.5853,63000000.0
2008-11-27 12:47:00,1.5853,1.5853,1.5853,1.5853,27200000.0
2008-11-27 12:48:00,1.5853,1.5853,1.5853,1.5853,16000000.0
2008-11-27 12:49:00,1.5853,1.5853,1.5853,1.5853,24000000.0
2008-11-27 12:50:00,1.5853,1.58545,1.5853,1.5853,68800000.0
2008-11-27 12:51:00,1.5853,1.586,1.5853,1.58585,112800000.0
2008-11-27 12:52:00,1.5858,1.5861,1.5858,1.58605,54000000.0
2008-11-27 12:53:00,1.5861,1.58725,1.58585,1.5866,175800000.0
2008-11-27 12:54:00,1.58665,1.58745,1.5857,1.58585,76500000.0
2008-11-27 12:55:00,1.58585,1.586,1.58535,1.58595,132800000.0
2008-11-27 12:56:00,1.58595,1.5866,1.58595,1.5866,77600000.0
2008-11-27 12:57:00,1.58645,1.5867,1.58635,1.58665,72800000.0
2008-11-27 12:58:00,1.58655,1.5868,1.58645,1.5868,57600000.0
2008-11-27 12:59:00,1.5869,1.5876,1.58665,1.58735,105600000.0
2008-11-27 13:00:00,1.58725,1.58725,1.58505,1.58515,159540000.0
2008-11-27 13:01:00,1.5852,1.5852,1.58395,1.58415,170600000.0
2008-11-27 13:02:00,1.5844,1.5855,1.5844,1.58475,169600000.0
2008-11-27 13:03:00,1.5849,1.58585,1.58445,1.58485,162440000.0
2008-11-27 13:04:00,1.58505,1.5855,1.58495,1.5853,132800000.0
2008-11-27 13:05:00,1.5853,1.58545,1.5846,1.5847,108800000.0
2008-11-27 13:06:00,1.5847,1.5854,1.5847,1.5851,108800000.0
2008-11-27 13:07:00,1.5852,1.586,1.585,1.58565,89000000.0
2008-11-27 13:08:00,1.58565,1.5859,1.58455,1.5846,151200000.0
2008-11-27 13:09:00,1.5846,1.5855,1.5838,1.5855,72200000.0
2008-11-27 13:10:00,1.5855,1.5855,1.58455,1.5848,41200000.0
2008-11-27 13:11:00,1.58485,1.58505,1.58465,1.5849,97600000.0
2008-11-27 13:12:00,1.58495,1.58555,1.5849,1.58535,169600000.0
2008-11-27 13:13:00,1.5854,1.5856,1.58535,1.5856,45800000.0
2008-11-27 13:14:00,1.58555,1.5856,1.58445,1.5847,149600000.0
2008-11-27 13:15:00,1.58475,1.585,1.5839,1.58415,66000000.0
2008-11-27 13:16:00,1.5842,1.5842,1.58395,1.5841,52800000.0
2008-11-27 13:17:00,1.5841,1.5842,1.58395,1.58395,85400000.0
2008-11-27 13:18:00,1.58395,1.584,1.5828,1.58285,89600000.0
2008-11-27 13:19:00,1.5828,1.58285,1.58055,1.5813,216200000.0
2008-11-27 13:20:00,1.5812,1.58245,1.58075,1.58095,228400000.0
2008-11-27 13:21:00,1.5808,1.5858,1.5808,1.5858,253000000.0
2008-11-27 13:22:00,1.5859,1.5859,1.58145,1.584,292200000.0
2008-11-27 13:23:00,1.584,1.58585,1.583,1.58315,185600000.0
2008-11-27 13:24:00,1.58325,1.58395,1.5828,1.58385,145600000.0
2008-11-27 13:25:00,1.58375,1.58375,1.58325,1.5836,56000000.0
2008-11-27 13:26:00,1.5836,1.5836,1.58175,1.582,131200000.0
2008-11-27 13:27:00,1.5821,1.58225,1.5816,1.58185,156800000.0
2008-11-27 13:28:00,1.5818,1.5826,1.58155,1.5826,58600000.0
2008-11-27 13:29:00,1.58265,1.58365,1.58175,1.58215,183600000.0
2008-11-27 13:30:00,1.58255,1.5827,1.5817,1.58205,262400000.0
2008-11-27 13:31:00,1.582,1.5825,1.582,1.5825,118400000.0
2008-11-27 13:32:00,1.5825,1.583,1.58245,1.583,132000000.0
2008-11-27 13:33:00,1.5829,1.58305,1.58285,1.5829,105600000.0
2008-11-27 13:34:00,1.58305,1.5839,1.58285,1.5837,107200000.0
2008-11-27 13:35:00,1.5839,1.584,1.5833,1.58365,148200000.0
2008-11-27 13:36:00,1.58365,1.58415,1.5827,1.58395,96400000.0
2008-11-27 13:37:00,1.584,1.5843,1.58395,1.58395,90000000.0
2008-11-27 13:38:00,1.58405,1.5845,1.58385,1.58425,98000000.0
2008-11-27 13:39:00,1.58435,1.58435,1.58395,1.58435,79600000.0
2008-11-27 13:40:00,1.58435,1.5844,1.58345,1.58345,100600000.0
2008-11-27 13:41:00,1.5835,1.58395,1.5834,1.5837,67400000.0
2008-11-27 13:42:00,1.5837,1.58375,1.5833,1.5834,81200000.0
2008-11-27 13:43:00,1.58345,1.58355,1.58305,1.58315,148800000.0
2008-11-27 13:44:00,1.58315,1.5833,1.58305,1.58325,36000000.0
2008-11-27 13:45:00,1.58345,1.58345,1.58235,1.5827,123800000.0
2008-11-27 13:46:00,1.58265,1.58265,1.58215,1.58215,86400000.0
2008-11-27 13:47:00,1.5822,1.58245,1.58215,1.58225,76800000.0
2008-11-27 13:48:00,1.5823,1.58245,1.58225,1.5824,38400000.0
2008-11-27 13:49:00,1.5824,1.5824,1.58195,1.58215,91200000.0
2008-11-27 13:50:00,1.5822,1.5826,1.5818,1.5825,128000000.0
2008-11-27 13:51:00,1.58255,1.58335,1.58255,1.58305,97600000.0
2008-11-27 13:52:00,1.583,1.583,1.58285,1.5829,43200000.0
2008-11-27 13:53:00,1.5829,1.5829,1.5828,1.5828,9600000.0
2008-11-27 13:54:00,1.58285,1.58355,1.58285,1.58335,95200000.0
2008-11-27 13:55:00,1.58335,1.5839,1.58305,1.5833,83400000.0
2008-11-27 13:56:00,1.5833,1.5833,1.58295,1.5831,62400000.0
2008-11-27 13:57:00,1.5832,1.58365,1.58095,1.581,118400000.0
2008-11-27 13:58:00,1.5812,1.58205,1.58095,1.58135,177000000.0
2008-11-27 13:59:00,1.5814,1.5823,1.58115,1.58205,125800000.0
2008-11-27 14:00:00,1.58205,1.5825,1.58205,1.5822,143600000.0
2008-11-27 14:01:00,1.5823,1.5825,1.58175,1.58175,100400000.0
2008-11-27 14:02:00,1.5818,1.5825,1.5818,1.5822,146000000.0
2008-11-27 14:03:00,1.58225,1.58225,1.5811,1.5815,169800000.0
2008-11-27 14:04:00,1.5815,1.5831,1.5814,1.58255,91600000.0
2008-11-27 14:05:00,1.5827,1.58285,1.58145,1.5826,135600001.0
2008-11-27 14:06:00,1.5827,1.5834,1.5821,1.5833,171000000.0
2008-11-27 14:07:00,1.5832,1.5835,1.58295,1.5832,60800000.0
2008-11-27 14:08:00,1.58315,1.5832,1.5828,1.58285,43200000.0
2008-11-27 14:09:00,1.5832,1.58335,1.58195,1.58245,111200000.0
2008-11-27 14:10:00,1.58245,1.58325,1.58225,1.58315,82600000.0
2008-11-27 14:11:00,1.58315,1.5839,1.58315,1.58355,205600000.0
2008-11-27 14:12:00,1.5837,1.58415,1.5836,1.5841,91200000.0
2008-11-27 14:13:00,1.5841,1.58465,1.58405,1.5846,132800000.0
2008-11-27 14:14:00,1.5846,1.58495,1.5846,1.5849,64000000.0
2008-11-27 14:15:00,1.58495,1.5855,1.58495,1.5854,67200000.0
2008-11-27 14:16:00,1.58545,1.5855,1.58455,1.58485,75200000.0
2008-11-27 14:17:00,1.58485,1.58495,1.5844,1.5844,83200000.0
2008-11-27 14:18:00,1.5845,1.58565,1.5844,1.5856,107200000.0
2008-11-27 14:19:00,1.58555,1.58565,1.58535,1.58555,46000000.0
2008-11-27 14:20:00,1.5855,1.5862,1.58495,1.58615,98600000.0
2008-11-27 14:21:00,1.5861,1.5866,1.5854,1.5858,187200000.0
2008-11-27 14:22:00,1.58585,1.5864,1.58515,1.5861,86400000.0
2008-11-27 14:23:00,1.58605,1.58655,1.58605,1.58655,40000000.0
2008-11-27 14:24:00,1.5866,1.5873,1.58615,1.58715,111200000.0
2008-11-27 14:25:00,1.5871,1.5874,1.5869,1.58735,92800000.0
2008-11-27 14:26:00,1.5872,1.58855,1.58715,1.5885,90600000.0
2008-11-27 14:27:00,1.5888,1.58925,1.58845,1.5891,97200000.0
2008-11-27 14:28:00,1.5889,1.58915,1.58855,1.58885,119200000.0
2008-11-27 14:29:00,1.58885,1.589,1.58865,1.58895,84400000.0
2008-11-27 14:30:00,1.58895,1.5896,1.5889,1.589,221000000.0
2008-11-27 14:31:00,1.58905,1.58915,1.58835,1.58835,109600000.0
2008-11-27 14:32:00,1.5883,1.5883,1.588,1.5881,51400000.0
2008-11-27 14:33:00,1.5883,1.5883,1.5879,1.58805,39400000.0
2008-11-27 14:34:00,1.5882,1.5885,1.58775,1.5883,110840000.0
2008-11-27 14:35:00,1.58825,1.58845,1.588,1.5881,112000000.0
2008-11-27 14:36:00,1.58805,1.5881,1.588,1.58805,50400000.0
2008-11-27 14:37:00,1.588,1.5883,1.588,1.5883,37800000.0
2008-11-27 14:38:00,1.5883,1.5887,1.5882,1.5885,106400000.0
2008-11-27 14:39:00,1.5885,1.58925,1.5884,1.58925,71800000.0
2008-11-27 14:40:00,1.5893,1.5893,1.589,1.5893,88000000.0
2008-11-27 14:41:00,1.58925,1.5894,1.589,1.58915,120800000.0
2008-11-27 14:42:00,1.5891,1.5904,1.5891,1.5901,92600000.0
2008-11-27 14:43:00,1.5901,1.5901,1.5893,1.58945,33000000.0
2008-11-27 14:44:00,1.5895,1.5896,1.5893,1.5893,14400000.0
2008-11-27 14:45:00,1.58935,1.58985,1.58935,1.5895,62400000.0
2008-11-27 14:46:00,1.5895,1.58965,1.58925,1.58925,62600000.0
2008-11-27 14:47:00,1.58925,1.58925,1.58705,1.5892,96000000.0
2008-11-27 14:48:00,1.58905,1.59005,1.58885,1.59005,90000000.0
2008-11-27 14:49:00,1.59005,1.59115,1.59,1.59015,97200000.0
2008-11-27 14:50:00,1.59015,1.59015,1.5895,1.5899,35200000.0
2008-11-27 14:51:00,1.5907,1.59185,1.58995,1.5917,76600000.0
2008-11-27 14:52:00,1.59175,1.592,1.5915,1.592,118400000.0
2008-11-27 14:53:00,1.592,1.59245,1.59195,1.5922,97800000.0
2008-11-27 14:54:00,1.5922,1.59465,1.5922,1.5941,138400000.0
2008-11-27 14:55:00,1.5941,1.5942,1.5935,1.5936,90400000.0
2008-11-27 14:56:00,1.59345,1.5957,1.59345,1.5944,90600000.0
2008-11-27 14:57:00,1.59445,1.59475,1.59445,1.59475,26600000.0
2008-11-27 14:58:00,1.59465,1.59545,1.5946,1.5946,48000000.0
2008-11-27 14:59:00,1.5946,1.5946,1.59275,1.59275,108240000.0
2008-11-27 15:00:00,1.5928,1.5934,1.5918,1.593,115000000.0
2008-11-27 15:01:00,1.593,1.5931,1.5926,1.593,61000000.0
2008-11-27 15:02:00,1.59305,1.59305,1.59195,1.59195,93800000.0
2008-11-27 15:03:00,1.59195,1.5925,1.5916,1.59185,88000000.0
2008-11-27 15:04:00,1.59165,1.59165,1.5912,1.5913,76800000.0
2008-11-27 15:05:00,1.59125,1.5921,1.59125,1.59195,51400000.0
2008-11-27 15:06:00,1.592,1.5924,1.592,1.59235,80800000.0
2008-11-27 15:07:00,1.59245,1.59275,1.5922,1.5923,52800000.0
2008-11-27 15:08:00,1.59225,1.5924,1.5921,1.59235,89600000.0
2008-11-27 15:09:00,1.5923,1.59275,1.5923,1.5924,91200000.0
2008-11-27 15:10:00,1.5924,1.5933,1.5924,1.59325,71200000.0
2008-11-27 15:11:00,1.59325,1.5934,1.5927,1.59295,59200000.0
2008-11-27 15:12:00,1.59295,1.59305,1.5929,1.5929,24000000.0
2008-11-27 15:13:00,1.59285,1.5934,1.5926,1.5931,76000000.0
2008-11-27 15:14:00,1.59325,1.5938,1.5923,1.5923,108400000.0
2008-11-27 15:15:00,1.5923,1.5938,1.5923,1.59325,118000000.0
2008-11-27 15:16:00,1.59335,1.59375,1.59305,1.5931,58400000.0
2008-11-27 15:17:00,1.59315,1.59365,1.59315,1.5934,49600000.0
2008-11-27 15:18:00,1.5935,1.59395,1.59325,1.5939,100800000.0
2008-11-27 15:19:00,1.59385,1.59415,1.5935,1.59405,101800000.0
2008-11-27 15:20:00,1.5941,1.5941,1.5937,1.5941,28800000.0
2008-11-27 15:21:00,1.59385,1.594,1.5931,1.5931,68800000.0
2008-11-27 15:22:00,1.5931,1.59325,1.59295,1.59315,75600000.0
2008-11-27 15:23:00,1.59315,1.59345,1.593,1.5934,87000000.0
2008-11-27 15:24:00,1.5934,1.594,1.5934,1.59345,110600000.0
2008-11-27 15:25:00,1.59355,1.59365,1.59295,1.59345,157400000.0
2008-11-27 15:26:00,1.59345,1.59385,1.5933,1.59385,107400000.0
2008-11-27 15:27:00,1.5938,1.59425,1.59375,1.5941,104000000.0
2008-11-27 15:28:00,1.5942,1.5943,1.59385,1.5943,116200000.0
2008-11-27 15:29:00,1.5944,1.5952,1.5944,1.5951,153400000.0
2008-11-27 15:30:00,1.5951,1.5951,1.59445,1.5946,140800000.0
2008-11-27 15:31:00,1.5945,1.5949,1.5945,1.5949,83000000.0
2008-11-27 15:32:00,1.59485,1.59495,1.59455,1.5948,130400000.0
2008-11-27 15:33:00,1.5947,1.5952,1.5945,1.5952,118200000.0
2008-11-27 15:34:00,1.59525,1.59605,1.5951,1.59525,138600000.0
2008-11-27 15:35:00,1.59525,1.5955,1.5951,1.5954,114600000.0
2008-11-27 15:36:00,1.5953,1.5981,1.5953,1.59785,205600000.0
2008-11-27 15:37:00,1.5979,1.59805,1.59715,1.59745,205600000.0
2008-11-27 15:38:00,1.59745,1.5981,1.59705,1.5971,234400000.0
2008-11-27 15:39:00,1.59725,1.59795,1.59705,1.5971,184800000.0
2008-11-27 15:40:00,1.59705,1.5978,1.59705,1.59775,137400000.0
2008-11-27 15:41:00,1.59795,1.5992,1.59775,1.5992,144800000.0
2008-11-27 15:42:00,1.5992,1.59955,1.59815,1.5985,209200000.0
2008-11-27 15:43:00,1.59845,1.5994,1.59845,1.59865,231000000.0
2008-11-27 15:44:00,1.59865,1.5992,1.5984,1.5986,181600000.0
2008-11-27 15:45:00,1.5986,1.59895,1.59835,1.5987,163400000.0
2008-11-27 15:46:00,1.59865,1.5992,1.5976,1.59765,256400000.0
2008-11-27 15:47:00,1.5976,1.5985,1.5976,1.5985,157600000.0
2008-11-27 15:48:00,1.5985,1.59865,1.59775,1.598,232200000.0
2008-11-27 15:49:00,1.5979,1.5986,1.5978,1.59845,143200000.0
2008-11-27 15:50:00,1.59845,1.59855,1.5979,1.59835,110400000.0
2008-11-27 15:51:00,1.59835,1.59865,1.59815,1.5982,196800000.0
2008-11-27 15:52:00,1.59825,1.5983,1.59805,1.5982,209600000.0
2008-11-27 15:53:00,1.59825,1.59825,1.5963,1.59655,175200000.0
2008-11-27 15:54:00,1.5966,1.59725,1.59605,1.5972,120800000.0
2008-11-27 15:55:00,1.5972,1.59725,1.59685,1.59705,91200000.0
2008-11-27 15:56:00,1.59705,1.5971,1.5965,1.59685,171800000.0
2008-11-27 15:57:00,1.5968,1.5968,1.5962,1.5962,17600000.0
2008-11-27 15:58:00,1.59625,1.5979,1.59615,1.59785,68800000.0
2008-11-27 15:59:00,1.5976,1.59795,1.5969,1.5979,69800000.0
2008-11-27 16:00:00,1.59785,1.598,1.597,1.5973,49600000.0
2008-11-27 16:01:00,1.59685,1.5971,1.59615,1.59615,72000000.0
2008-11-27 16:02:00,1.59645,1.59685,1.59635,1.5964,88800000.0
2008-11-27 16:03:00,1.5965,1.59735,1.5962,1.5972,115600000.0
2008-11-27 16:04:00,1.59715,1.5976,1.59715,1.59735,79400000.0
2008-11-27 16:05:00,1.5973,1.59735,1.59605,1.59705,157500000.0
2008-11-27 16:06:00,1.5969,1.59765,1.5969,1.5973,83200000.0
2008-11-27 16:07:00,1.5973,1.5975,1.59715,1.59745,84800000.0
2008-11-27 16:08:00,1.59735,1.59765,1.5971,1.5971,63400000.0
2008-11-27 16:09:00,1.59735,1.5976,1.597,1.5971,139800000.0
2008-11-27 16:10:00,1.59705,1.59785,1.59675,1.5971,239200000.0
2008-11-27 16:11:00,1.5971,1.59715,1.59685,1.59695,132800000.0
2008-11-27 16:12:00,1.59715,1.5974,1.5969,1.59735,150000000.0
2008-11-27 16:13:00,1.59735,1.59735,1.59705,1.5971,115200000.0
2008-11-27 16:14:00,1.5972,1.5972,1.5966,1.5969,171600000.0
2008-11-27 16:15:00,1.5969,1.597,1.5969,1.5969,119200000.0
2008-11-27 16:16:00,1.5969,1.597,1.5969,1.5969,174800000.0
2008-11-27 16:17:00,1.5969,1.5969,1.5959,1.59615,71300000.0
2008-11-27 16:18:00,1.59615,1.59675,1.5961,1.5962,179800000.0
2008-11-27 16:19:00,1.59625,1.59665,1.5961,1.5962,154800000.0
2008-11-27 16:20:00,1.59625,1.5966,1.5961,1.59615,168000000.0
2008-11-27 16:21:00,1.5962,1.5963,1.59595,1.59615,125800000.0
2008-11-27 16:22:00,1.59625,1.59705,1.5962,1.59665,188000000.0
2008-11-27 16:23:00,1.5965,1.5977,1.5964,1.5977,151000000.0
2008-11-27 16:24:00,1.5979,1.59795,1.59675,1.5973,150400000.0
2008-11-27 16:25:00,1.59725,1.59755,1.5962,1.5966,173200000.0
2008-11-27 16:26:00,1.59645,1.597,1.5964,1.5967,216000000.0
2008-11-27 16:27:00,1.59665,1.597,1.59515,1.59515,67200000.0
2008-11-27 16:28:00,1.59515,1.5962,1.5943,1.5949,155200000.0
2008-11-27 16:29:00,1.5949,1.59495,1.59385,1.5946,84000000.0
2008-11-27 16:30:00,1.5946,1.5953,1.5945,1.59525,227600000.0
2008-11-27 16:31:00,1.5951,1.59515,1.5944,1.5947,92800000.0
2008-11-27 16:32:00,1.59465,1.5948,1.5943,1.5948,41600000.0
2008-11-27 16:33:00,1.59475,1.59545,1.59435,1.59515,90000000.0
2008-11-27 16:34:00,1.59515,1.5952,1.5948,1.59505,116800000.0
2008-11-27 16:35:00,1.5951,1.5958,1.5945,1.5953,138800000.0
2008-11-27 16:36:00,1.59525,1.59555,1.59445,1.5945,120200000.0
2008-11-27 16:37:00,1.59435,1.595,1.5937,1.5945,250600000.0
2008-11-27 16:38:00,1.59435,1.59495,1.59345,1.5948,218200000.0
2008-11-27 16:39:00,1.59485,1.59515,1.59415,1.59515,130600000.0
2008-11-27 16:40:00,1.59515,1.5967,1.595,1.59555,178200000.0
2008-11-27 16:41:00,1.5956,1.59595,1.5953,1.5959,133600000.0
2008-11-27 16:42:00,1.59585,1.59625,1.59585,1.59625,53400000.0
2008-11-27 16:43:00,1.5964,1.5967,1.59625,1.5965,89200000.0
2008-11-27 16:44:00,1.5965,1.5965,1.5952,1.59555,64000000.0
2008-11-27 16:45:00,1.59555,1.5957,1.595,1.5951,82600000.0
2008-11-27 16:46:00,1.595,1.5951,1.59435,1.5946,123200000.0
2008-11-27 16:47:00,1.5947,1.5953,1.59405,1.59405,96200000.0
2008-11-27 16:48:00,1.59415,1.59415,1.5935,1.59355,91200000.0
2008-11-27 16:49:00,1.59355,1.59355,1.59285,1.59305,118800000.0
2008-11-27 16:50:00,1.59305,1.59315,1.5921,1.5922,168000000.0
2008-11-27 16:51:00,1.5921,1.5923,1.59185,1.5923,126000000.0
2008-11-27 16:52:00,1.5924,1.59305,1.592,1.59285,133000000.0
2008-11-27 16:53:00,1.5929,1.5929,1.5919,1.5925,151400000.0
2008-11-27 16:54:00,1.5925,1.5928,1.5925,1.5925,60800000.0
2008-11-27 16:55:00,1.5925,1.593,1.592,1.59205,68800000.0
2008-11-27 16:56:00,1.5921,1.59285,1.592,1.59275,42600000.0
2008-11-27 16:57:00,1.5927,1.5937,1.59265,1.5931,88800000.0
2008-11-27 16:58:00,1.59305,1.59355,1.59265,1.5931,168600000.0
2008-11-27 16:59:00,1.5931,1.5945,1.59255,1.5945,179200000.0
2008-11-27 17:00:00,1.59455,1.595,1.5936,1.5936,128000000.0
2008-11-27 17:01:00,1.59345,1.59395,1.5933,1.5938,134400000.0
2008-11-27 17:02:00,1.59375,1.59395,1.5936,1.5938,118800000.0
2008-11-27 17:03:00,1.5938,1.59405,1.5936,1.5938,68800000.0
2008-11-27 17:04:00,1.5938,1.594,1.5935,1.5937,105000000.0
2008-11-27 17:05:00,1.59375,1.59375,1.5931,1.59355,108200000.0
2008-11-27 17:06:00,1.59345,1.59355,1.59325,1.59345,120000000.0
2008-11-27 17:07:00,1.5935,1.5936,1.5931,1.59325,128400000.0
2008-11-27 17:08:00,1.59345,1.59405,1.59315,1.5935,166600000.0
2008-11-27 17:09:00,1.5936,1.5939,1.5936,1.59365,109000000.0
2008-11-27 17:10:00,1.5938,1.59425,1.5934,1.5942,94800000.0
2008-11-27 17:11:00,1.5942,1.59425,1.5933,1.5933,127400000.0
2008-11-27 17:12:00,1.5934,1.5938,1.5933,1.5937,148800000.0
2008-11-27 17:13:00,1.5938,1.59435,1.5935,1.59415,152000000.0
2008-11-27 17:14:00,1.59415,1.5943,1.594,1.59405,110400000.0
2008-11-27 17:15:00,1.59405,1.5944,1.59355,1.59365,142000000.0
2008-11-27 17:16:00,1.5937,1.59375,1.5931,1.5931,68800000.0
2008-11-27 17:17:00,1.5931,1.5936,1.5931,1.59325,88000000.0
2008-11-27 17:18:00,1.5932,1.5936,1.5914,1.5916,135800000.0
2008-11-27 17:19:00,1.5916,1.59175,1.5892,1.5895,180500000.0
2008-11-27 17:20:00,1.5894,1.59065,1.58745,1.58745,183440000.0
2008-11-27 17:21:00,1.5875,1.58875,1.5869,1.58875,213400000.0
2008-11-27 17:22:00,1.589,1.5896,1.5881,1.58955,157400000.0
2008-11-27 17:23:00,1.58915,1.5896,1.58885,1.5892,96200000.0
2008-11-27 17:24:00,1.58925,1.58955,1.58875,1.58895,83000000.0
2008-11-27 17:25:00,1.58925,1.58945,1.5888,1.58915,127600000.0
2008-11-27 17:26:00,1.5892,1.5901,1.58905,1.58985,85200000.0
2008-11-27 17:27:00,1.59,1.5908,1.59,1.59025,177200000.0
2008-11-27 17:28:00,1.59025,1.59115,1.59,1.59115,97800000.0
2008-11-27 17:29:00,1.5912,1.59185,1.5911,1.5916,136800000.0
2008-11-27 17:30:00,1.5916,1.59165,1.59095,1.59115,133600000.0
2008-11-27 17:31:00,1.59115,1.5915,1.59045,1.59075,70200000.0
2008-11-27 17:32:00,1.5905,1.5908,1.5901,1.5905,73600000.0
2008-11-27 17:33:00,1.5905,1.59105,1.5905,1.59085,79200000.0
2008-11-27 17:34:00,1.59085,1.59085,1.59065,1.59075,113600000.0
2008-11-27 17:35:00,1.59075,1.59125,1.5907,1.5912,94400000.0
2008-11-27 17:36:00,1.5912,1.59125,1.59095,1.59115,41000000.0
2008-11-27 17:37:00,1.59115,1.5917,1.59005,1.5909,95840000.0
2008-11-27 17:38:00,1.59085,1.5909,1.58995,1.5901,40000000.0
2008-11-27 17:39:00,1.59005,1.5903,1.58935,1.5901,125600000.0
2008-11-27 17:40:00,1.59005,1.5903,1.58865,1.5892,135400000.0
2008-11-27 17:41:00,1.5894,1.5902,1.58915,1.5893,56000000.0
2008-11-27 17:42:00,1.5892,1.5904,1.58915,1.5897,108840000.0
2008-11-27 17:43:00,1.5898,1.59085,1.58975,1.58995,148400000.0
2008-11-27 17:44:00,1.59,1.59015,1.5897,1.58995,81000000.0
2008-11-27 17:45:00,1.58995,1.5919,1.58955,1.5915,188300000.0
2008-11-27 17:46:00,1.5913,1.5913,1.59005,1.59005,81600000.0
2008-11-27 17:47:00,1.59,1.5903,1.58935,1.59005,91200000.0
2008-11-27 17:48:00,1.59005,1.59015,1.58995,1.58995,62400000.0
2008-11-27 17:49:00,1.58995,1.59,1.5897,1.58985,52800000.0
2008-11-27 17:50:00,1.58995,1.59,1.5895,1.58995,55400000.0
2008-11-27 17:51:00,1.59,1.59035,1.589,1.589,114200000.0
2008-11-27 17:52:00,1.58905,1.5915,1.58905,1.5907,189200000.0
2008-11-27 17:53:00,1.5907,1.5909,1.5907,1.5909,35000000.0
2008-11-27 17:54:00,1.59085,1.59085,1.5907,1.5907,46800000.0
2008-11-27 17:55:00,1.5907,1.5907,1.5907,1.5907,17000000.0
2008-11-27 17:56:00,1.5907,1.5907,1.58955,1.58955,44200000.0
2008-11-27 17:57:00,1.58955,1.5898,1.5893,1.5893,128400000.0
2008-11-27 17:58:00,1.5893,1.59115,1.5893,1.5907,155400000.0
2008-11-27 17:59:00,1.5908,1.591,1.5879,1.58985,196800000.0
2008-11-27 18:00:00,1.58995,1.59165,1.5899,1.59115,217400000.0
2008-11-27 18:01:00,1.5912,1.5917,1.5902,1.59045,195200000.0
2008-11-27 18:02:00,1.59045,1.5908,1.58965,1.5902,135200000.0
2008-11-27 18:03:00,1.59015,1.592,1.59015,1.5916,232600000.0
2008-11-27 18:04:00,1.5917,1.5922,1.59025,1.59025,100000000.0
2008-11-27 18:05:00,1.59045,1.5907,1.58975,1.59025,97600000.0
2008-11-27 18:06:00,1.5903,1.59035,1.58955,1.58955,40000000.0
2008-11-27 18:07:00,1.5896,1.59035,1.5896,1.59,78400000.0
2008-11-27 18:08:00,1.59,1.5909,1.59,1.59005,93400000.0
2008-11-27 18:09:00,1.58995,1.5903,1.58975,1.59025,90000000.0
2008-11-27 18:10:00,1.59025,1.5903,1.58915,1.58915,88000000.0
2008-11-27 18:11:00,1.58915,1.58915,1.5864,1.58705,204000000.0
2008-11-27 18:12:00,1.58705,1.58745,1.58675,1.58705,154200000.0
2008-11-27 18:13:00,1.5871,1.5883,1.5871,1.58825,170800000.0
2008-11-27 18:14:00,1.58815,1.5895,1.58815,1.5885,140200000.0
2008-11-27 18:15:00,1.58845,1.58845,1.58805,1.58805,44800000.0
2008-11-27 18:16:00,1.588,1.5892,1.5877,1.58865,106200000.0
2008-11-27 18:17:00,1.5886,1.58935,1.5878,1.58785,85200000.0
2008-11-27 18:18:00,1.5877,1.58805,1.58665,1.5874,123400000.0
2008-11-27 18:19:00,1.58735,1.58825,1.58735,1.5876,73200000.0
2008-11-27 18:20:00,1.58755,1.58825,1.587,1.587,87200000.0
2008-11-27 18:21:00,1.5868,1.58825,1.58605,1.58795,155200000.0
2008-11-27 18:22:00,1.58785,1.58815,1.58745,1.5879,140200000.0
2008-11-27 18:23:00,1.5879,1.58835,1.587,1.58725,92400000.0
2008-11-27 18:24:00,1.58725,1.5883,1.5855,1.5855,126800000.0
2008-11-27 18:25:00,1.5857,1.5858,1.58535,1.5854,59200000.0
2008-11-27 18:26:00,1.5853,1.5853,1.5847,1.5847,52800000.0
2008-11-27 18:27:00,1.5847,1.5853,1.58405,1.5845,94600000.0
2008-11-27 18:28:00,1.58445,1.5875,1.58435,1.58735,145200000.0
2008-11-27 18:29:00,1.5873,1.58775,1.5865,1.58695,164800000.0
2008-11-27 18:30:00,1.5869,1.5869,1.5862,1.5866,49600000.0
2008-11-27 18:31:00,1.5867,1.5871,1.5867,1.58695,78400000.0
2008-11-27 18:32:00,1.587,1.58745,1.5869,1.58725,89600000.0
2008-11-27 18:33:00,1.5871,1.5874,1.58695,1.58735,30400000.0
2008-11-27 18:34:00,1.58735,1.5885,1.5865,1.5873,102600000.0
2008-11-27 18:35:00,1.58735,1.58745,1.5869,1.5869,17600000.0
2008-11-27 18:36:00,1.5869,1.5869,1.58665,1.58665,9600000.0
2008-11-27 18:37:00,1.5866,1.58675,1.58655,1.58675,8000000.0
2008-11-27 18:38:00,1.5868,1.58685,1.58655,1.5866,59200000.0
2008-11-27 18:39:00,1.5866,1.58685,1.5863,1.58645,68800000.0
2008-11-27 18:40:00,1.5866,1.587,1.5862,1.58635,76200000.0
2008-11-27 18:41:00,1.5863,1.5869,1.5863,1.5869,59400000.0
2008-11-27 18:42:00,1.5875,1.5879,1.5875,1.5875,40000000.0
2008-11-27 18:43:00,1.5875,1.58815,1.5875,1.58815,100000000.0
2008-11-27 18:44:00,1.5882,1.58955,1.5877,1.5891,198000000.0
2008-11-27 18:45:00,1.5892,1.58995,1.5892,1.5892,62800000.0
2008-11-27 18:46:00,1.5892,1.5892,1.5892,1.5892,3200000.0
2008-11-27 18:47:00,1.5892,1.5892,1.58815,1.58815,38400000.0
2008-11-27 18:48:00,1.58825,1.58845,1.58745,1.58765,119200000.0
2008-11-27 18:49:00,1.5876,1.5876,1.5874,1.58745,17600000.0
2008-11-27 18:50:00,1.5874,1.58755,1.5873,1.58755,16000000.0
2008-11-27 18:51:00,1.5882,1.58955,1.5878,1.58955,64800000.0
2008-11-27 18:52:00,1.5896,1.5907,1.5893,1.5906,43400000.0
2008-11-27 18:53:00,1.59065,1.5916,1.5906,1.59105,56400000.0
2008-11-27 18:54:00,1.5909,1.59095,1.59085,1.59095,8000000.0
2008-11-27 18:55:00,1.59105,1.59105,1.59055,1.59065,28800000.0
2008-11-27 18:56:00,1.5906,1.59085,1.58975,1.58995,78400000.0
2008-11-27 18:57:00,1.5899,1.5904,1.5895,1.5895,48000000.0
2008-11-27 18:58:00,1.5895,1.5903,1.5892,1.5897,64000000.0
2008-11-27 18:59:00,1.58965,1.5897,1.58865,1.5889,75400000.0
2008-11-27 19:00:00,1.5889,1.58985,1.5889,1.58985,98400000.0
2008-11-27 19:01:00,1.58965,1.58965,1.589,1.589,84000000.0
2008-11-27 19:02:00,1.589,1.58985,1.589,1.589,72800000.0
2008-11-27 19:03:00,1.589,1.5893,1.589,1.5893,62400000.0
2008-11-27 19:04:00,1.58925,1.58945,1.5891,1.5894,20800000.0
2008-11-27 19:05:00,1.58935,1.58935,1.589,1.58905,54400000.0
2008-11-27 19:06:00,1.58905,1.5896,1.589,1.589,137600000.0
2008-11-27 19:07:00,1.589,1.58915,1.589,1.5891,64000000.0
2008-11-27 19:08:00,1.58915,1.58915,1.589,1.589,24000000.0
2008-11-27 19:09:00,1.589,1.589,1.58735,1.58755,43200000.0
2008-11-27 19:10:00,1.5878,1.5882,1.58745,1.5878,94800000.0
2008-11-27 19:11:00,1.58775,1.5885,1.5875,1.5875,44800000.0
2008-11-27 19:12:00,1.5878,1.58785,1.5875,1.5875,22400000.0
2008-11-27 19:13:00,1.5875,1.5875,1.5871,1.58725,19200000.0
2008-11-27 19:14:00,1.5873,1.58735,1.58715,1.58715,14400000.0
2008-11-27 19:15:00,1.5873,1.5874,1.587,1.5874,24000000.0
2008-11-27 19:16:00,1.58705,1.58765,1.587,1.58735,34400000.0
2008-11-27 19:17:00,1.5874,1.58835,1.58735,1.58835,44800000.0
2008-11-27 19:18:00,1.5884,1.5884,1.5879,1.5879,4800000.0
2008-11-27 19:19:00,1.5878,1.58825,1.5876,1.5879,36800000.0
2008-11-27 19:20:00,1.5883,1.58845,1.5879,1.5884,44800000.0
2008-11-27 19:21:00,1.5883,1.58885,1.588,1.5885,67200000.0
2008-11-27 19:22:00,1.5885,1.5898,1.58825,1.5893,118400000.0
2008-11-27 19:23:00,1.5893,1.5893,1.5885,1.5885,100800000.0
2008-11-27 19:24:00,1.5885,1.5893,1.5885,1.5893,73600000.0
2008-11-27 19:25:00,1.5893,1.5893,1.5885,1.5885,56800000.0
2008-11-27 19:26:00,1.5885,1.5893,1.5885,1.5893,48000000.0
2008-11-27 19:27:00,1.5892,1.5893,1.5884,1.5892,244800000.0
2008-11-27 19:28:00,1.5893,1.5893,1.58765,1.5879,73600000.0
2008-11-27 19:29:00,1.58795,1.5884,1.58795,1.58805,60000000.0
2008-11-27 19:30:00,1.588,1.5881,1.588,1.588,81600000.0
2008-11-27 19:31:00,1.588,1.58835,1.588,1.588,49600000.0
2008-11-27 19:32:00,1.588,1.589,1.588,1.58855,71400000.0
2008-11-27 19:33:00,1.5885,1.58895,1.5884,1.5886,51200000.0
2008-11-27 19:34:00,1.5886,1.5894,1.58855,1.5891,73600000.0
2008-11-27 19:35:00,1.58905,1.5895,1.589,1.589,40000000.0
2008-11-27 19:36:00,1.589,1.589,1.5887,1.589,73600000.0
2008-11-27 19:37:00,1.5887,1.589,1.5887,1.5887,52000000.0
2008-11-27 19:38:00,1.5887,1.589,1.5886,1.589,128800000.0
2008-11-27 19:39:00,1.589,1.589,1.58735,1.5875,87200000.0
2008-11-27 19:40:00,1.58755,1.58765,1.58745,1.5876,11200000.0
2008-11-27 19:41:00,1.58765,1.58765,1.5876,1.5876,6400000.0
2008-11-27 19:42:00,1.58765,1.58765,1.58765,1.58765,1600000.0
2008-11-27 19:43:00,1.58765,1.5878,1.5874,1.58745,36800000.0
2008-11-27 19:44:00,1.5874,1.5874,1.5874,1.5874,9600000.0
2008-11-27 19:45:00,1.5874,1.58785,1.5874,1.5877,16000000.0
2008-11-27 19:46:00,1.58755,1.5879,1.58755,1.58775,40000000.0
2008-11-27 19:47:00,1.58775,1.58775,1.5875,1.5875,52800000.0
2008-11-27 19:48:00,1.5875,1.5876,1.5875,1.5875,11200000.0
2008-11-27 19:49:00,1.5875,1.588,1.5875,1.5879,20800000.0
2008-11-27 19:50:00,1.58795,1.58835,1.58775,1.5881,48000000.0
2008-11-27 19:51:00,1.5883,1.58845,1.5883,1.58835,17600000.0
2008-11-27 19:52:00,1.5884,1.5885,1.5882,1.58835,35200000.0
2008-11-27 19:53:00,1.58845,1.58855,1.5881,1.58845,35200000.0
2008-11-27 19:54:00,1.5884,1.5884,1.58825,1.58825,11200000.0
2008-11-27 19:55:00,1.5882,1.5885,1.5881,1.5882,42400000.0
2008-11-27 19:56:00,1.5883,1.5885,1.5882,1.58825,25600000.0
2008-11-27 19:57:00,1.58825,1.5885,1.58825,1.5885,7400000.0
2008-11-27 19:58:00,1.5885,1.58875,1.5884,1.58855,68800000.0
2008-11-27 19:59:00,1.58855,1.58875,1.5884,1.5884,67200000.0
2008-11-27 20:00:00,1.5884,1.5884,1.5884,1.5884,30400000.0
2008-11-27 20:01:00,1.5884,1.5884,1.5884,1.5884,19200000.0
2008-11-27 20:02:00,1.5884,1.5884,1.5884,1.5884,73600000.0
2008-11-27 20:03:00,1.5884,1.5884,1.5884,1.5884,89600000.0
2008-11-27 20:04:00,1.58845,1.58855,1.58845,1.58855,3200000.0
2008-11-27 20:05:00,1.5885,1.5885,1.58845,1.58845,6400000.0
2008-11-27 20:06:00,1.5884,1.5884,1.5884,1.5884,22400000.0
2008-11-27 20:07:00,1.5877,1.588,1.5876,1.588,9600000.0
2008-11-27 20:08:00,1.5884,1.5884,1.5884,1.5884,9600000.0
2008-11-27 20:09:00,1.5884,1.5884,1.5884,1.5884,3200000.0
2008-11-27 20:10:00,1.5884,1.5884,1.5883,1.5883,38400000.0
2008-11-27 20:11:00,1.5884,1.5884,1.5879,1.5881,177600000.0
2008-11-27 20:12:00,1.5883,1.5884,1.588,1.5881,158400000.0
2008-11-27 20:13:00,1.5879,1.5879,1.5879,1.5879,80000000.0
2008-11-27 20:14:00,1.5879,1.5881,1.58675,1.58675,238400001.0
2008-11-27 20:15:00,1.5884,1.5884,1.5864,1.58665,151199998.0
2008-11-27 20:16:00,1.5879,1.5884,1.58675,1.5883,99200000.0
2008-11-27 20:17:00,1.5879,1.5883,1.5868,1.5879,353200000.0
2008-11-27 20:18:00,1.5878,1.58805,1.58625,1.58625,220800000.0
2008-11-27 20:19:00,1.58625,1.58625,1.5862,1.58625,8000000.0
2008-11-27 20:20:00,1.58625,1.5864,1.58625,1.5864,19200000.0
2008-11-27 20:21:00,1.5881,1.5884,1.5877,1.5884,3200000.0
2008-11-27 20:22:00,1.5864,1.5864,1.5863,1.5863,3200000.0
2008-11-27 20:23:00,1.5863,1.5864,1.58625,1.58625,19200000.0
2008-11-27 20:24:00,1.5882,1.5883,1.588,1.5882,11200000.0
2008-11-27 20:25:00,1.58645,1.58675,1.58645,1.58675,11200000.0
2008-11-27 20:26:00,1.5867,1.5881,1.5867,1.5879,495199998.0
2008-11-27 20:27:00,1.5881,1.5884,1.588,1.5884,108800000.0
2008-11-27 20:28:00,1.5884,1.58855,1.5884,1.5885,52800000.0
2008-11-27 20:29:00,1.5884,1.5884,1.5884,1.5884,9600000.0
2008-11-27 20:30:00,1.5884,1.5884,1.5884,1.5884,35200000.0
2008-11-27 20:31:00,1.5884,1.5884,1.5884,1.5884,22400000.0
2008-11-27 20:32:00,1.5884,1.5884,1.5884,1.5884,22400000.0
2008-11-27 20:33:00,1.5884,1.5884,1.5884,1.5884,35200000.0
2008-11-27 20:34:00,1.5884,1.5884,1.5884,1.5884,44800000.0
2008-11-27 20:35:00,1.5884,1.5884,1.5884,1.5884,60800000.0
2008-11-27 20:36:00,1.5884,1.5884,1.5883,1.5884,67200000.0
2008-11-27 20:37:00,1.5884,1.5884,1.5884,1.5884,28800000.0
2008-11-27 20:38:00,1.5884,1.5884,1.5884,1.5884,9600000.0
2008-11-27 20:39:00,1.5884,1.5884,1.5884,1.5884,6400000.0
2008-11-27 20:40:00,1.5884,1.5884,1.5884,1.5884,28800000.0
2008-11-27 20:41:00,1.5884,1.5884,1.5884,1.5884,9600000.0
2008-11-27 20:42:00,1.5884,1.5887,1.5884,1.5884,54400000.0
2008-11-27 20:43:00,1.589,1.5892,1.5889,1.5889,9600000.0
2008-11-27 20:44:00,1.5884,1.5884,1.5884,1.5884,9600000.0
2008-11-27 20:45:00,1.5884,1.5884,1.5884,1.5884,9600000.0
2008-11-27 20:46:00,1.5893,1.5903,1.5893,1.5899,6400000.0
2008-11-27 20:47:00,1.5897,1.5903,1.5897,1.5899,6400000.0
2008-11-27 20:48:00,1.5884,1.5884,1.5884,1.5884,6400000.0
2008-11-27 20:49:00,1.5897,1.5899,1.5895,1.5898,9600000.0
2008-11-27 20:50:00,1.5897,1.5899,1.5897,1.5899,9600000.0
2008-11-27 20:51:00,1.5884,1.5884,1.5884,1.5884,9600000.0
2008-11-27 20:52:00,1.5884,1.5884,1.5884,1.5884,22400000.0
2008-11-27 20:53:00,1.5884,1.5884,1.5884,1.5884,12800000.0
2008-11-27 20:54:00,1.5884,1.5884,1.5884,1.5884,16000000.0
2008-11-27 20:55:00,1.5884,1.5884,1.5884,1.5884,32000000.0
2008-11-27 20:56:00,1.5884,1.5884,1.5884,1.5884,12800000.0
2008-11-27 20:57:00,1.5884,1.5884,1.5884,1.5884,32000000.0
2008-11-27 20:58:00,1.5884,1.5884,1.5884,1.5884,12800000.0
2008-11-27 20:59:00,1.5893,1.5899,1.5893,1.5899,9600000.0
2008-11-27 21:00:00,1.5898,1.5902,1.5896,1.5898,9600000.0
2008-11-27 21:01:00,1.5884,1.5884,1.5884,1.5884,9600000.0
2008-11-27 21:02:00,1.5884,1.5884,1.5884,1.5884,35200000.0
2008-11-27 21:03:00,1.5884,1.5884,1.5884,1.5884,70400000.0
2008-11-27 21:04:00,1.5884,1.5884,1.5883,1.5884,54400000.0
2008-11-27 21:05:00,1.5884,1.5884,1.5884,1.5884,12800000.0
2008-11-27 21:06:00,1.5884,1.5884,1.5884,1.5884,28800000.0
2008-11-27 21:07:00,1.5884,1.5884,1.5884,1.5884,83200000.0
2008-11-27 21:08:00,1.5884,1.5884,1.5884,1.5884,12800000.0
2008-11-27 21:09:00,1.5884,1.5884,1.5884,1.5884,35200000.0
2008-11-27 21:10:00,1.5884,1.58845,1.5884,1.58845,62400000.0
2008-11-27 21:11:00,1.5884,1.58845,1.5884,1.5884,51200000.0
2008-11-27 21:12:00,1.5884,1.58855,1.5884,1.58855,36800000.0
2008-11-27 21:13:00,1.58905,1.5892,1.5888,1.5888,40000000.0
2008-11-27 21:14:00,1.5888,1.5888,1.5888,1.5888,17600000.0
2008-11-27 21:15:00,1.5888,1.5888,1.5888,1.5888,1600000.0
2008-11-27 21:16:00,1.5888,1.5888,1.5888,1.5888,22400000.0
2008-11-27 21:17:00,1.5888,1.5888,1.5888,1.5888,9600000.0
2008-11-27 21:18:00,1.5888,1.5888,1.5888,1.5888,12800000.0
2008-11-27 21:19:00,1.5888,1.5888,1.58825,1.5888,108800000.0
2008-11-27 21:20:00,1.5888,1.5888,1.5885,1.5885,20800000.0
2008-11-27 21:21:00,1.5885,1.5888,1.5885,1.5888,28800000.0
2008-11-27 21:22:00,1.5888,1.5888,1.5888,1.5888,6400000.0
2008-11-27 21:23:00,1.5888,1.5888,1.5888,1.5888,9600000.0
2008-11-27 21:24:00,1.5888,1.5888,1.5888,1.5888,25600000.0
2008-11-27 21:25:00,1.5888,1.5888,1.5888,1.5888,12800000.0
2008-11-27 21:26:00,1.5888,1.5888,1.5888,1.5888,14400000.0
2008-11-27 21:27:00,1.5888,1.5888,1.5888,1.5888,3200000.0
2008-11-27 21:28:00,1.5888,1.5888,1.5886,1.5886,16000000.0
2008-11-27 21:29:00,1.5886,1.5886,1.5886,1.5886,1600000.0
2008-11-27 21:30:00,1.5886,1.5886,1.5886,1.5886,6400000.0
2008-11-27 21:31:00,1.5888,1.5888,1.58835,1.58845,26400000.0
2008-11-27 21:32:00,1.5885,1.5888,1.58845,1.5888,19200000.0
2008-11-27 21:33:00,1.5886,1.5888,1.5885,1.5888,22400000.0
2008-11-27 21:34:00,1.5888,1.5888,1.58855,1.5888,33600000.0
2008-11-27 21:35:00,1.5888,1.5888,1.5886,1.5886,4800000.0
2008-11-27 21:36:00,1.5886,1.5888,1.5886,1.5888,17600000.0
2008-11-27 21:37:00,1.5888,1.5888,1.5888,1.5888,11200000.0
2008-11-27 21:38:00,1.5888,1.5888,1.5888,1.5888,11200000.0
2008-11-27 21:39:00,1.5888,1.589,1.5888,1.589,9600000.0
2008-11-27 21:40:00,1.589,1.5891,1.589,1.5891,4800000.0
2008-11-27 21:41:00,1.5891,1.58995,1.589,1.5897,33600000.0
2008-11-27 21:42:00,1.5897,1.5897,1.5897,1.5897,60800000.0
2008-11-27 21:43:00,1.5897,1.5897,1.5897,1.5897,12800000.0
2008-11-27 21:44:00,1.5897,1.5897,1.5897,1.5897,3200000.0
2008-11-27 21:45:00,1.5897,1.5897,1.5897,1.5897,9600000.0
2008-11-27 21:46:00,1.5897,1.59095,1.5897,1.5902,30400000.0
2008-11-27 21:47:00,1.5899,1.5902,1.5899,1.5899,11200000.0
2008-11-27 21:48:00,1.5899,1.59015,1.5899,1.5899,113600000.0
2008-11-27 21:49:00,1.5899,1.5899,1.5899,1.5899,38400000.0
2008-11-27 21:50:00,1.5899,1.58995,1.5899,1.58995,27200000.0
2008-11-27 21:51:00,1.5899,1.5899,1.5899,1.5899,19200000.0
2008-11-27 21:52:00,1.5899,1.5899,1.5899,1.5899,6400000.0
2008-11-27 21:53:00,1.5899,1.5899,1.5899,1.5899,6400000.0
2008-11-27 21:54:00,1.5899,1.5899,1.5899,1.5899,19200000.0
2008-11-27 21:55:00,1.5899,1.5899,1.5899,1.5899,27200000.0
2008-11-27 21:56:00,1.5879,1.5884,1.5878,1.5884,17600000.0
2008-11-27 21:57:00,1.5899,1.59,1.5899,1.59,17600000.0
2008-11-27 21:58:00,1.59,1.59,1.5899,1.5899,46400000.0
2008-11-27 21:59:00,1.5899,1.58995,1.5899,1.5899,64000000.0
2008-11-27 22:00:00,1.5899,1.5902,1.5899,1.5899,71200000.0
2008-11-27 22:01:00,1.5899,1.5904,1.5899,1.59015,81600000.0
2008-11-27 22:02:00,1.59025,1.59035,1.59025,1.59035,6400000.0
2008-11-27 22:03:00,1.5877,1.5878,1.5876,1.5878,78400000.0
2008-11-27 22:04:00,1.59035,1.59035,1.5899,1.5899,78400000.0
2008-11-27 22:05:00,1.5899,1.5899,1.5899,1.5899,38400000.0
2008-11-27 22:06:00,1.5899,1.5899,1.5897,1.5897,92800000.0
2008-11-27 22:07:00,1.5897,1.5899,1.5897,1.5899,44800000.0
2008-11-27 22:08:00,1.5872,1.5877,1.5871,1.5871,25600000.0
2008-11-27 22:09:00,1.5876,1.5877,1.5872,1.5873,25600000.0
2008-11-27 22:10:00,1.5872,1.5898,1.5872,1.5898,25600000.0
2008-11-27 22:11:00,1.588,1.5884,1.5875,1.5876,25600000.0
2008-11-27 22:12:00,1.5875,1.5899,1.5875,1.5882,25600000.0
2008-11-27 22:13:00,1.5892,1.5892,1.5882,1.5886,25600000.0
2008-11-27 22:14:00,1.5899,1.5899,1.5899,1.5899,25600000.0
2008-11-27 22:15:00,1.5899,1.5899,1.5899,1.5899,12800000.0
2008-11-27 22:16:00,1.5899,1.59045,1.5899,1.5903,144000000.0
2008-11-27 22:17:00,1.5903,1.5903,1.5899,1.5899,142400000.0
2008-11-27 22:18:00,1.5882,1.5883,1.5881,1.5883,166400000.0
2008-11-27 22:19:00,1.5895,1.5899,1.5895,1.5899,166400000.0
2008-11-27 22:20:00,1.5899,1.5899,1.58865,1.58865,259600000.0
2008-11-27 22:21:00,1.58865,1.58985,1.58865,1.58985,20800000.0
2008-11-27 22:22:00,1.58985,1.58985,1.5894,1.58945,88800000.0
2008-11-27 22:23:00,1.58945,1.5899,1.58855,1.58985,178800000.0
2008-11-27 22:24:00,1.58985,1.5899,1.5898,1.5898,156800000.0
2008-11-27 22:25:00,1.5897,1.58985,1.5886,1.5895,48800000.0
2008-11-27 22:26:00,1.5883,1.5892,1.5883,1.5887,166400000.0
2008-11-27 22:27:00,1.5899,1.5899,1.5885,1.5895,166400000.0
2008-11-27 22:28:00,1.5895,1.5895,1.58935,1.5894,43200000.0
2008-11-27 22:29:00,1.5899,1.5899,1.5898,1.5899,104000000.0
2008-11-27 22:30:00,1.5899,1.5899,1.5898,1.5898,54400000.0
2008-11-27 22:31:00,1.5899,1.5899,1.58935,1.5899,187200000.0
2008-11-27 22:32:00,1.5898,1.5899,1.58945,1.58945,112800000.0
2008-11-27 22:33:00,1.58945,1.5897,1.5894,1.5897,48000000.0
2008-11-27 22:34:00,1.5897,1.5897,1.588,1.588,96800000.0
2008-11-27 22:35:00,1.588,1.588,1.5879,1.58795,14400000.0
2008-11-27 22:36:00,1.588,1.5895,1.5879,1.58795,104000000.0
2008-11-27 22:37:00,1.5877,1.5877,1.58735,1.58735,8000000.0
2008-11-27 22:38:00,1.5895,1.5895,1.58675,1.58685,355600000.0
2008-11-27 22:39:00,1.58685,1.58695,1.58685,1.58685,32000000.0
2008-11-27 22:40:00,1.5869,1.5898,1.5868,1.58735,192400000.0
2008-11-27 22:41:00,1.58735,1.5898,1.58715,1.58785,202800000.0
2008-11-27 22:42:00,1.58785,1.58785,1.58705,1.5874,115200000.0
2008-11-27 22:43:00,1.5874,1.5895,1.58705,1.5873,168400000.0
2008-11-27 22:44:00,1.5873,1.5877,1.5873,1.5877,11200000.0
2008-11-27 22:45:00,1.58775,1.5894,1.5871,1.5871,271200000.0
2008-11-27 22:46:00,1.58715,1.5899,1.58715,1.5873,214800000.0
2008-11-27 22:47:00,1.5872,1.5899,1.58715,1.58815,97600000.0
2008-11-27 22:48:00,1.58815,1.5894,1.5878,1.58785,44800000.0
2008-11-27 22:49:00,1.58785,1.5895,1.58785,1.5879,70400001.0
2008-11-27 22:50:00,1.58805,1.58815,1.58805,1.58815,4800000.0
2008-11-27 22:51:00,1.5899,1.5899,1.5895,1.5895,51600000.0
2008-11-27 22:52:00,1.5879,1.5895,1.58725,1.5895,191200000.0
2008-11-27 22:53:00,1.58765,1.5878,1.58755,1.5878,56000002.0
2008-11-27 22:54:00,1.58775,1.5895,1.5877,1.5877,124800001.0
2008-11-27 22:55:00,1.5877,1.5899,1.5874,1.5899,152000000.0
2008-11-27 22:56:00,1.5899,1.5899,1.58765,1.5882,145200000.0
2008-11-27 22:57:00,1.5882,1.5894,1.5882,1.5882,22400000.0
2008-11-27 22:58:00,1.5881,1.5894,1.58735,1.5876,30400000.0
2008-11-27 22:59:00,1.5876,1.5876,1.58725,1.5874,16000000.0
2008-11-27 23:00:00,1.58745,1.5879,1.58745,1.5879,4000000.0
2008-11-27 23:01:00,1.5879,1.5879,1.5879,1.5879,7200000.0
2008-11-27 23:02:00,1.5879,1.5879,1.5879,1.5879,7200000.0
2008-11-27 23:03:00,1.5879,1.5879,1.5879,1.5879,7200000.0
2008-11-27 23:04:00,1.5879,1.5879,1.5879,1.5879,11600000.0
2008-11-27 23:05:00,1.5879,1.5879,1.5879,1.5879,1000000.0
2008-11-27 23:06:00,1.5879,1.5899,1.5879,1.5879,143000000.0
2008-11-27 23:07:00,1.5899,1.5899,1.5879,1.5879,80000000.0
2008-11-27 23:08:00,1.5879,1.5879,1.5879,1.5879,72200000.0
2008-11-27 23:09:00,1.5879,1.5879,1.5879,1.5879,14000000.0
2008-11-27 23:10:00,1.5879,1.5899,1.5879,1.5879,105600000.0
2008-11-27 23:11:00,1.5879,1.5895,1.5879,1.5879,67200000.0
2008-11-27 23:12:00,1.5879,1.5899,1.5879,1.5895,286800000.0
2008-11-27 23:13:00,1.5895,1.5899,1.5894,1.5894,257200000.0
2008-11-27 23:14:00,1.5894,1.5899,1.5894,1.5898,35200000.0
2008-11-27 23:15:00,1.5897,1.5897,1.5895,1.5895,11200000.0
2008-11-27 23:16:00,1.5899,1.5899,1.5879,1.5879,315000000.0
2008-11-27 23:17:00,1.5879,1.5879,1.5879,1.5879,205000000.0
2008-11-27 23:18:00,1.5894,1.5897,1.5894,1.5897,67400000.0
2008-11-27 23:19:00,1.5879,1.5879,1.5879,1.5879,67400000.0
2008-11-27 23:20:00,1.5879,1.5879,1.5879,1.5879,26400000.0
2008-11-27 23:21:00,1.5879,1.5879,1.5879,1.5879,16800000.0
2008-11-27 23:22:00,1.5879,1.5879,1.5879,1.5879,16800000.0
2008-11-27 23:23:00,1.5879,1.5879,1.5879,1.5879,14400000.0
2008-11-27 23:24:00,1.5879,1.5879,1.5879,1.5879,40800000.0
2008-11-27 23:25:00,1.5879,1.5883,1.5879,1.5883,12800000.0
2008-11-27 23:26:00,1.5899,1.5899,1.5899,1.5899,192000000.0
2008-11-27 23:27:00,1.5899,1.5899,1.5895,1.5899,576000000.0
2008-11-27 23:28:00,1.5899,1.5899,1.5899,1.5899,89600000.0
2008-11-27 23:29:00,1.5899,1.5899,1.5899,1.5899,89600000.0
2008-11-27 23:30:00,1.5899,1.5899,1.5895,1.5895,75200000.0
2008-11-27 23:31:00,1.5884,1.5884,1.5875,1.5878,32000000.0
2008-11-27 23:32:00,1.5897,1.5899,1.5897,1.5899,32000000.0
2008-11-27 23:33:00,1.5899,1.5899,1.5897,1.5897,48000000.0
2008-11-27 23:34:00,1.5895,1.5899,1.5895,1.5899,40000000.0
2008-11-27 23:35:00,1.5899,1.5899,1.5895,1.5895,158400000.0
2008-11-27 23:36:00,1.5895,1.5899,1.5895,1.5899,20800000.0
2008-11-27 23:37:00,1.5899,1.59015,1.5899,1.59015,41600000.0
2008-11-27 23:38:00,1.59015,1.59015,1.5899,1.5899,16000000.0
2008-11-27 23:39:00,1.5899,1.5899,1.5899,1.5899,40000000.0
2008-11-27 23:40:00,1.5899,1.5899,1.5899,1.5899,25600000.0
2008-11-27 23:41:00,1.5899,1.5899,1.5899,1.5899,12800000.0
2008-11-27 23:42:00,1.5899,1.5899,1.5899,1.5899,38400000.0
2008-11-27 23:43:00,1.5899,1.5899,1.5898,1.5898,28800000.0
2008-11-27 23:44:00,1.5899,1.5899,1.5895,1.5895,48000000.0
2008-11-27 23:45:00,1.5897,1.5899,1.5895,1.5899,116800000.0
2008-11-27 23:46:00,1.5899,1.5899,1.5899,1.5899,89600000.0
2008-11-27 23:47:00,1.5899,1.5899,1.5899,1.5899,25600000.0
2008-11-27 23:48:00,1.5899,1.5899,1.5899,1.5899,153600000.0
2008-11-27 23:49:00,1.5899,1.5899,1.5895,1.5899,188800000.0
2008-11-27 23:50:00,1.5895,1.5899,1.5895,1.5899,49600000.0
2008-11-27 23:51:00,1.5897,1.5897,1.5895,1.5895,32000000.0
2008-11-27 23:52:00,1.5883,1.5883,1.5881,1.5881,38400000.0
2008-11-27 23:53:00,1.5899,1.5899,1.5899,1.5899,38400000.0
2008-11-27 23:54:00,1.5899,1.5899,1.5897,1.5897,30400000.0
2008-11-27 23:55:00,1.5897,1.5899,1.5895,1.5899,40000000.0
2008-11-27 23:56:00,1.5899,1.5899,1.5899,1.5899,25600000.0
2008-11-27 23:57:00,1.5899,1.5899,1.5897,1.5897,16000000.0
2008-11-27 23:58:00,1.5884,1.5887,1.5884,1.5886,64000000.0
2008-11-27 23:59:00,1.5899,1.5899,1.5899,1.5899,64000000.0
2008-11-28 00:00:00,1.5889,1.58895,1.58865,1.58865,9600000.0
2008-11-28 00:01:00,1.5884,1.5888,1.5884,1.5887,1600000.0
2008-11-28 00:02:00,1.5886,1.5886,1.5886,1.5886,1600000.0
2008-11-28 00:03:00,1.58865,1.5888,1.58865,1.5888,6400000.0
2008-11-28 00:04:00,1.5888,1.5888,1.5885,1.5885,4800000.0
2008-11-28 00:05:00,1.5901,1.5903,1.59,1.5903,1600000.0
2008-11-28 00:06:00,1.5886,1.5886,1.5886,1.5886,1600000.0
2008-11-28 00:07:00,1.5905,1.5905,1.5896,1.5898,3200000.0
2008-11-28 00:08:00,1.58845,1.58845,1.58845,1.58845,3200000.0
2008-11-28 00:09:00,1.5896,1.5896,1.5895,1.5895,11200000.0
2008-11-28 00:10:00,1.5885,1.58865,1.5885,1.58865,11200000.0
2008-11-28 00:11:00,1.5886,1.5889,1.5886,1.5887,8400000.0
2008-11-28 00:12:00,1.5898,1.5898,1.5897,1.5898,6400000.0
2008-11-28 00:13:00,1.5896,1.5896,1.5896,1.5896,6400000.0
2008-11-28 00:14:00,1.5898,1.5898,1.5896,1.5897,6400000.0
2008-11-28 00:15:00,1.5887,1.5887,1.5885,1.5885,6400000.0
2008-11-28 00:16:00,1.5886,1.5888,1.58855,1.5888,9600000.0
2008-11-28 00:17:00,1.5888,1.5893,1.5888,1.58925,14400000.0
2008-11-28 00:18:00,1.58915,1.5895,1.58915,1.5895,14400000.0
2008-11-28 00:19:00,1.5894,1.5894,1.5894,1.5894,6400000.0
2008-11-28 00:20:00,1.58955,1.58995,1.58955,1.58995,28000000.0
2008-11-28 00:21:00,1.5899,1.59,1.5898,1.58995,12800000.0
2008-11-28 00:22:00,1.58995,1.5922,1.5899,1.592,14600000.0
2008-11-28 00:23:00,1.5922,1.5922,1.5901,1.59015,22400000.0
2008-11-28 00:24:00,1.59015,1.5906,1.5898,1.5898,39200000.0
2008-11-28 00:25:00,1.5898,1.5898,1.5898,1.5898,14400000.0
2008-11-28 00:26:00,1.5898,1.5898,1.5898,1.5898,3200000.0
2008-11-28 00:27:00,1.5898,1.5898,1.5898,1.5898,11200000.0
2008-11-28 00:28:00,1.5898,1.58985,1.5898,1.58985,8000000.0
2008-11-28 00:29:00,1.5898,1.5898,1.5898,1.5898,27200000.0
2008-11-28 00:30:00,1.5898,1.5898,1.5891,1.5898,49600000.0
2008-11-28 00:31:00,1.5898,1.5898,1.5891,1.5891,47200000.0
2008-11-28 00:32:00,1.5891,1.5891,1.5884,1.5884,17600000.0
2008-11-28 00:33:00,1.5884,1.5897,1.5884,1.5897,21600000.0
2008-11-28 00:34:00,1.5897,1.5897,1.5897,1.5897,12800000.0
2008-11-28 00:35:00,1.5897,1.5898,1.5897,1.5898,8000000.0
2008-11-28 00:36:00,1.5898,1.5898,1.5898,1.5898,1600000.0
2008-11-28 00:37:00,1.5898,1.5898,1.5891,1.5898,160800000.0
2008-11-28 00:38:00,1.5898,1.5898,1.5898,1.5898,9600000.0
2008-11-28 00:39:00,1.5898,1.5898,1.5891,1.5891,52000000.0
2008-11-28 00:40:00,1.5891,1.5898,1.5884,1.5884,27600000.0
2008-11-28 00:41:00,1.5884,1.5898,1.5884,1.5891,132400000.0
2008-11-28 00:42:00,1.5891,1.5897,1.5879,1.5879,63400000.0
2008-11-28 00:43:00,1.5884,1.5891,1.5884,1.5891,15200000.0
2008-11-28 00:44:00,1.5884,1.5891,1.5884,1.5884,57400000.0
2008-11-28 00:45:00,1.5884,1.5898,1.5884,1.5891,79400000.0
2008-11-28 00:46:00,1.5884,1.5884,1.5884,1.5884,24000000.0
2008-11-28 00:47:00,1.5898,1.5898,1.5884,1.5898,42400000.0
2008-11-28 00:48:00,1.5897,1.5898,1.5891,1.5891,49600000.0
2008-11-28 00:49:00,1.5895,1.5895,1.5895,1.5895,3200000.0
2008-11-28 00:50:00,1.5895,1.5898,1.5895,1.5898,9600000.0
2008-11-28 00:51:00,1.5898,1.5898,1.5897,1.5897,9600000.0
2008-11-28 00:52:00,1.5891,1.5891,1.5891,1.5891,6400000.0
2008-11-28 00:53:00,1.5891,1.5897,1.5891,1.5897,9600000.0
2008-11-28 00:54:00,1.5898,1.5898,1.5898,1.5898,1600000.0
2008-11-28 00:55:00,1.5898,1.5898,1.5895,1.5895,12800000.0
2008-11-28 00:56:00,1.5895,1.5895,1.5891,1.5891,30400000.0
2008-11-28 00:57:00,1.5891,1.5895,1.5891,1.5895,16000000.0
2008-11-28 00:58:00,1.5898,1.5898,1.5895,1.5897,25600000.0
2008-11-28 00:59:00,1.5897,1.5898,1.5897,1.5898,8000000.0
2008-11-28 01:00:00,1.5898,1.5898,1.5898,1.5898,8000000.0
2008-11-28 01:01:00,1.5898,1.5898,1.5898,1.5898,11200000.0
2008-11-28 01:02:00,1.5898,1.5898,1.5898,1.5898,20800000.0
2008-11-28 01:03:00,1.5898,1.5898,1.5898,1.5898,3200000.0
2008-11-28 01:04:00,1.5898,1.5899,1.5898,1.5899,14400000.0
2008-11-28 01:05:00,1.58985,1.5903,1.5898,1.59,74000000.0
2008-11-28 01:06:00,1.59015,1.59085,1.5901,1.59015,67800000.0
2008-11-28 01:07:00,1.5906,1.5906,1.5902,1.5902,34000000.0
2008-11-28 01:08:00,1.5902,1.5902,1.5902,1.5902,3200000.0
2008-11-28 01:09:00,1.5923,1.5927,1.5919,1.5926,12800000.0
2008-11-28 01:10:00,1.5902,1.5902,1.5902,1.5902,12800000.0
2008-11-28 01:11:00,1.5902,1.5902,1.5902,1.5902,9600000.0
2008-11-28 01:12:00,1.5902,1.5902,1.5902,1.5902,6400000.0
2008-11-28 01:13:00,1.5918,1.592,1.5918,1.592,3200000.0
2008-11-28 01:14:00,1.5902,1.5902,1.5902,1.5902,3200000.0
2008-11-28 01:15:00,1.592,1.592,1.5918,1.592,12800000.0
2008-11-28 01:16:00,1.5902,1.5902,1.5902,1.5902,12800000.0
2008-11-28 01:17:00,1.5902,1.59035,1.5902,1.5902,17600000.0
2008-11-28 01:18:00,1.5902,1.5905,1.5902,1.5905,20800000.0
2008-11-28 01:19:00,1.5916,1.5916,1.5913,1.5913,9600000.0
2008-11-28 01:20:00,1.5902,1.5902,1.5902,1.5902,9600000.0
2008-11-28 01:21:00,1.5902,1.5902,1.5902,1.5902,3200000.0
2008-11-28 01:22:00,1.5916,1.5922,1.5915,1.5919,6400000.0
2008-11-28 01:23:00,1.5902,1.5902,1.5902,1.5902,6400000.0
2008-11-28 01:24:00,1.5902,1.5902,1.5902,1.5902,44800000.0
2008-11-28 01:25:00,1.5902,1.5902,1.59,1.5901,47200000.0
2008-11-28 01:26:00,1.5901,1.5902,1.5883,1.5888,160799999.0
2008-11-28 01:27:00,1.5898,1.5902,1.5887,1.58875,73999999.0
2008-11-28 01:28:00,1.5888,1.5902,1.5888,1.5901,46400000.0
2008-11-28 01:29:00,1.59,1.5902,1.59,1.5902,22400000.0
2008-11-28 01:30:00,1.5901,1.5902,1.5901,1.5902,36800000.0
2008-11-28 01:31:00,1.5902,1.5902,1.5902,1.5902,28800000.0
2008-11-28 01:32:00,1.5902,1.5902,1.5902,1.5902,51200000.0
2008-11-28 01:33:00,1.5902,1.5902,1.59,1.5902,80000000.0
2008-11-28 01:34:00,1.5902,1.5902,1.5902,1.5902,41600000.0
2008-11-28 01:35:00,1.5902,1.5902,1.5902,1.5902,16000000.0
2008-11-28 01:36:00,1.5902,1.5902,1.5902,1.5902,19200000.0
2008-11-28 01:37:00,1.5902,1.5902,1.5902,1.5902,6400000.0
2008-11-28 01:38:00,1.5902,1.5902,1.5902,1.5902,6400000.0
2008-11-28 01:39:00,1.5902,1.5902,1.5902,1.5902,6400000.0
2008-11-28 01:40:00,1.5902,1.5902,1.5902,1.5902,3200000.0
2008-11-28 01:41:00,1.5902,1.5902,1.5902,1.5902,6400000.0
2008-11-28 01:42:00,1.5902,1.5902,1.5902,1.5902,80000000.0
2008-11-28 01:43:00,1.5902,1.5902,1.5902,1.5902,28800000.0
2008-11-28 01:44:00,1.5902,1.5902,1.5902,1.5902,28800000.0
2008-11-28 01:45:00,1.5902,1.5902,1.5902,1.5902,16000000.0
2008-11-28 01:46:00,1.5902,1.5902,1.5902,1.5902,9600000.0
2008-11-28 01:47:00,1.5902,1.5902,1.5902,1.5902,9600000.0
2008-11-28 01:48:00,1.5902,1.5902,1.5902,1.5902,30400000.0
2008-11-28 01:49:00,1.5902,1.5902,1.5902,1.5902,17600000.0
2008-11-28 01:50:00,1.5902,1.5902,1.5902,1.5902,48000000.0
2008-11-28 01:51:00,1.5902,1.5902,1.5902,1.5902,12800000.0
2008-11-28 01:52:00,1.5915,1.592,1.5908,1.5909,16000000.0
2008-11-28 01:53:00,1.5902,1.5902,1.5902,1.5902,16000000.0
2008-11-28 01:54:00,1.5902,1.5903,1.5902,1.5903,12800000.0
2008-11-28 01:55:00,1.59045,1.59045,1.5903,1.5904,20800000.0
2008-11-28 01:56:00,1.59055,1.59085,1.59055,1.5906,50600000.0
2008-11-28 01:57:00,1.5906,1.5907,1.5906,1.5907,16000000.0
2008-11-28 01:58:00,1.59065,1.5907,1.5906,1.5906,24000000.0
2008-11-28 01:59:00,1.592,1.5922,1.592,1.592,49600000.0
2008-11-28 02:00:00,1.5906,1.5907,1.5893,1.5893,49600000.0
2008-11-28 02:01:00,1.58945,1.5912,1.58945,1.5909,74000000.0
2008-11-28 02:02:00,1.5912,1.5945,1.5912,1.5936,122000000.0
2008-11-28 02:03:00,1.5936,1.5936,1.59285,1.5936,20800000.0
2008-11-28 02:04:00,1.5926,1.5936,1.59225,1.5923,23200000.0
2008-11-28 02:05:00,1.5923,1.5936,1.5923,1.5925,38000000.0
2008-11-28 02:06:00,1.59255,1.5936,1.59235,1.5927,58000000.0
2008-11-28 02:07:00,1.5927,1.5927,1.5927,1.5927,12800000.0
2008-11-28 02:08:00,1.5927,1.5927,1.5927,1.5927,23200000.0
2008-11-28 02:09:00,1.5927,1.5927,1.5924,1.5927,32800000.0
2008-11-28 02:10:00,1.59285,1.5929,1.5924,1.5928,106000000.0
2008-11-28 02:11:00,1.5928,1.5928,1.5924,1.5928,64800000.0
2008-11-28 02:12:00,1.5928,1.5928,1.5924,1.5928,123200000.0
2008-11-28 02:13:00,1.5928,1.5928,1.5924,1.5928,31200000.0
2008-11-28 02:14:00,1.5928,1.5928,1.5922,1.5928,102400000.0
2008-11-28 02:15:00,1.5924,1.5928,1.5924,1.5924,67200000.0
2008-11-28 02:16:00,1.5928,1.5928,1.5924,1.5924,55200000.0
2008-11-28 02:17:00,1.5924,1.5928,1.5924,1.5928,97600000.0
2008-11-28 02:18:00,1.5928,1.5928,1.5924,1.5928,85600000.0
2008-11-28 02:19:00,1.5924,1.5928,1.5924,1.5924,92000000.0
2008-11-28 02:20:00,1.5928,1.5928,1.5924,1.5924,27200000.0
2008-11-28 02:21:00,1.5928,1.5928,1.5924,1.5928,44800000.0
2008-11-28 02:22:00,1.5928,1.5928,1.5924,1.5928,54400000.0
2008-11-28 02:23:00,1.5928,1.5928,1.5928,1.5928,19200000.0
2008-11-28 02:24:00,1.5928,1.5928,1.5928,1.5928,6400000.0
2008-11-28 02:25:00,1.5928,1.5928,1.5928,1.5928,8000000.0
2008-11-28 02:26:00,1.5928,1.5928,1.5928,1.5928,4800000.0
2008-11-28 02:27:00,1.5928,1.5928,1.5928,1.5928,6400000.0
2008-11-28 02:28:00,1.5928,1.5928,1.5928,1.5928,16000000.0
2008-11-28 02:29:00,1.5928,1.5928,1.5928,1.5928,8000000.0
2008-11-28 02:30:00,1.5928,1.5928,1.5928,1.5928,8000000.0
2008-11-28 02:31:00,1.5928,1.5928,1.5928,1.5928,8000000.0
2008-11-28 02:32:00,1.5928,1.5928,1.5928,1.5928,4800000.0
2008-11-28 02:33:00,1.5928,1.5928,1.5922,1.5922,61600000.0
2008-11-28 02:34:00,1.5924,1.5928,1.5922,1.5924,200000000.0
2008-11-28 02:35:00,1.5928,1.5928,1.5922,1.5924,23200000.0
2008-11-28 02:36:00,1.5922,1.5928,1.5919,1.5928,117600000.0
2008-11-28 02:37:00,1.5928,1.5928,1.5924,1.5924,44800000.0
2008-11-28 02:38:00,1.5924,1.5928,1.5905,1.5919,118400000.0
2008-11-28 02:39:00,1.5928,1.5928,1.59085,1.5914,105200000.0
2008-11-28 02:40:00,1.5914,1.5914,1.59095,1.5912,30400000.0
2008-11-28 02:41:00,1.59115,1.5913,1.59095,1.59095,31200000.0
2008-11-28 02:42:00,1.59115,1.5912,1.59115,1.5912,3200000.0
2008-11-28 02:43:00,1.59125,1.59135,1.5908,1.59135,58600000.0
2008-11-28 02:44:00,1.5914,1.5916,1.5914,1.59155,14400000.0
2008-11-28 02:45:00,1.59155,1.5918,1.5915,1.5915,19200000.0
2008-11-28 02:46:00,1.5916,1.59185,1.5916,1.5916,20800000.0
2008-11-28 02:47:00,1.5917,1.5918,1.5914,1.5914,115200000.0
2008-11-28 02:48:00,1.5914,1.5923,1.5914,1.5916,139200000.0
2008-11-28 02:49:00,1.59155,1.5916,1.5914,1.5914,73600000.0
2008-11-28 02:50:00,1.5914,1.59185,1.5914,1.5918,48000000.0
2008-11-28 02:51:00,1.5918,1.5921,1.5914,1.59195,116800000.0
2008-11-28 02:52:00,1.59195,1.59195,1.5914,1.5914,197800000.0
2008-11-28 02:53:00,1.5914,1.592,1.5914,1.5914,390400000.0
2008-11-28 02:54:00,1.5914,1.59145,1.5914,1.59145,409600000.0
2008-11-28 02:55:00,1.5914,1.593,1.5914,1.5924,168200000.0
2008-11-28 02:56:00,1.5924,1.5924,1.5924,1.5924,121600000.0
2008-11-28 02:57:00,1.5924,1.5924,1.5924,1.5924,89600000.0
2008-11-28 02:58:00,1.5924,1.59245,1.5924,1.5924,91200000.0
2008-11-28 02:59:00,1.5924,1.5924,1.5924,1.5924,41600000.0
2008-11-28 03:00:00,1.5924,1.5926,1.5924,1.5926,82000000.0
2008-11-28 03:01:00,1.5926,1.5927,1.5924,1.5924,62400000.0
2008-11-28 03:02:00,1.5924,1.5924,1.5924,1.5924,9600000.0
2008-11-28 03:03:00,1.5924,1.5924,1.5924,1.5924,6400000.0
2008-11-28 03:04:00,1.5967,1.5967,1.5957,1.5957,54400000.0
2008-11-28 03:05:00,1.5924,1.5924,1.5924,1.5924,54400000.0
2008-11-28 03:06:00,1.5924,1.5924,1.5924,1.5924,28800000.0
2008-11-28 03:07:00,1.59245,1.59245,1.5924,1.5924,17600000.0
2008-11-28 03:08:00,1.5924,1.5928,1.5924,1.5927,40000000.0
2008-11-28 03:09:00,1.5927,1.5929,1.5924,1.5929,72000000.0
2008-11-28 03:10:00,1.5929,1.5931,1.5924,1.5929,73600000.0
2008-11-28 03:11:00,1.5931,1.5931,1.5926,1.5928,20800000.0
2008-11-28 03:12:00,1.5925,1.593,1.5925,1.5928,6400000.0
2008-11-28 03:13:00,1.5927,1.59295,1.5926,1.59295,73600000.0
2008-11-28 03:14:00,1.59295,1.59325,1.5929,1.5929,32000000.0
2008-11-28 03:15:00,1.59295,1.5934,1.59295,1.5932,17600000.0
2008-11-28 03:16:00,1.5932,1.5934,1.593,1.59335,44800000.0
2008-11-28 03:17:00,1.5934,1.5934,1.59315,1.5933,33800000.0
2008-11-28 03:18:00,1.5933,1.59355,1.59315,1.5934,61200000.0
2008-11-28 03:19:00,1.59345,1.5941,1.59345,1.5938,76800000.0
2008-11-28 03:20:00,1.59385,1.59445,1.5938,1.5942,99600000.0
2008-11-28 03:21:00,1.5942,1.5943,1.5942,1.5942,193600000.0
2008-11-28 03:22:00,1.5942,1.5944,1.5942,1.5944,108800000.0
2008-11-28 03:23:00,1.5944,1.5945,1.5942,1.59435,56000000.0
2008-11-28 03:24:00,1.59435,1.59465,1.59435,1.59455,25600000.0
2008-11-28 03:25:00,1.5946,1.59465,1.59435,1.59445,28800000.0
2008-11-28 03:26:00,1.5945,1.59475,1.59445,1.59475,52800000.0
2008-11-28 03:27:00,1.5948,1.5948,1.5944,1.5944,84800000.0
2008-11-28 03:28:00,1.5944,1.5959,1.5944,1.5959,65600000.0
2008-11-28 03:29:00,1.5959,1.5959,1.5948,1.5959,20800000.0
2008-11-28 03:30:00,1.5959,1.5959,1.5959,1.5959,17600000.0
2008-11-28 03:31:00,1.5959,1.5959,1.5959,1.5959,8000000.0
2008-11-28 03:32:00,1.5959,1.5959,1.5959,1.5959,3200000.0
2008-11-28 03:33:00,1.5959,1.5959,1.5959,1.5959,4800000.0
2008-11-28 03:34:00,1.5959,1.5959,1.5948,1.5959,73600000.0
2008-11-28 03:35:00,1.5959,1.5959,1.5959,1.5959,36800000.0
2008-11-28 03:36:00,1.5959,1.5959,1.5959,1.5959,6400000.0
2008-11-28 03:37:00,1.5959,1.5959,1.5959,1.5959,12800000.0
2008-11-28 03:38:00,1.5959,1.5959,1.5959,1.5959,17600000.0
2008-11-28 03:39:00,1.5959,1.5959,1.5959,1.5959,25600000.0
2008-11-28 03:40:00,1.5959,1.5959,1.5959,1.5959,36800000.0
2008-11-28 03:41:00,1.5959,1.5959,1.5959,1.5959,38400000.0
2008-11-28 03:42:00,1.5959,1.5959,1.5959,1.5959,11200000.0
2008-11-28 03:43:00,1.5959,1.5959,1.5959,1.5959,9600000.0
2008-11-28 03:44:00,1.5959,1.5959,1.5959,1.5959,14400000.0
2008-11-28 03:45:00,1.5959,1.5959,1.5959,1.5959,20800000.0
2008-11-28 03:46:00,1.5959,1.5959,1.5954,1.5954,18400000.0
2008-11-28 03:47:00,1.5959,1.5959,1.59435,1.59445,85600000.0
2008-11-28 03:48:00,1.59445,1.59475,1.59425,1.5945,78400000.0
2008-11-28 03:49:00,1.5945,1.5948,1.5945,1.59455,70400000.0
2008-11-28 03:50:00,1.5945,1.5947,1.5945,1.5947,41600000.0
2008-11-28 03:51:00,1.59475,1.5949,1.59455,1.5946,38400000.0
2008-11-28 03:52:00,1.5945,1.5946,1.5945,1.5945,17600000.0
2008-11-28 03:53:00,1.5946,1.59505,1.5946,1.59505,24000000.0
2008-11-28 03:54:00,1.5952,1.59535,1.59495,1.59495,12800000.0
2008-11-28 03:55:00,1.5949,1.595,1.5949,1.5949,14400000.0
2008-11-28 03:56:00,1.595,1.5953,1.59485,1.59515,100800000.0
2008-11-28 03:57:00,1.5952,1.5954,1.5952,1.5954,68800000.0
2008-11-28 03:58:00,1.5953,1.5963,1.59525,1.59625,101600000.0
2008-11-28 03:59:00,1.5962,1.5962,1.5958,1.59615,89600000.0
2008-11-28 04:00:00,1.5961,1.5961,1.59565,1.59565,24000000.0
2008-11-28 04:01:00,1.5957,1.5957,1.5957,1.5957,4800000.0
2008-11-28 04:02:00,1.5959,1.59645,1.59555,1.59645,106000000.0
2008-11-28 04:03:00,1.59645,1.59695,1.59645,1.5966,38400000.0
2008-11-28 04:04:00,1.5967,1.5968,1.59565,1.59565,86400000.0
2008-11-28 04:05:00,1.5957,1.5958,1.5945,1.5954,72000000.0
2008-11-28 04:06:00,1.59535,1.59555,1.59515,1.59515,40000000.0
2008-11-28 04:07:00,1.5952,1.59575,1.5951,1.59535,38400000.0
2008-11-28 04:08:00,1.59535,1.5955,1.59475,1.59475,43200000.0
2008-11-28 04:09:00,1.5949,1.5953,1.5945,1.5946,29800000.0
2008-11-28 04:10:00,1.5946,1.5948,1.59435,1.5944,40000000.0
2008-11-28 04:11:00,1.59445,1.5946,1.59425,1.59455,49600000.0
2008-11-28 04:12:00,1.5946,1.5946,1.59445,1.5946,73600000.0
2008-11-28 04:13:00,1.5946,1.595,1.59455,1.59475,69600000.0
2008-11-28 04:14:00,1.5948,1.5954,1.59465,1.59525,52800000.0
2008-11-28 04:15:00,1.5953,1.59545,1.5953,1.59545,4800000.0
2008-11-28 04:16:00,1.5955,1.5955,1.59545,1.59545,3200000.0
2008-11-28 04:17:00,1.59535,1.59545,1.5951,1.5954,33600000.0
2008-11-28 04:18:00,1.5957,1.5963,1.59555,1.59595,64000000.0
2008-11-28 04:19:00,1.59575,1.59575,1.5951,1.59555,99200000.0
2008-11-28 04:20:00,1.59555,1.59605,1.59545,1.596,48000000.0
2008-11-28 04:21:00,1.596,1.5962,1.5959,1.59595,49600000.0
2008-11-28 04:22:00,1.596,1.59605,1.5959,1.596,25600000.0
2008-11-28 04:23:00,1.59595,1.59595,1.59565,1.5957,43200000.0
2008-11-28 04:24:00,1.59595,1.5962,1.59585,1.596,64000000.0
2008-11-28 04:25:00,1.596,1.59625,1.596,1.59625,28800000.0
2008-11-28 04:26:00,1.59645,1.59645,1.5963,1.59635,8000000.0
2008-11-28 04:27:00,1.5965,1.59655,1.5959,1.59595,68800000.0
2008-11-28 04:28:00,1.59575,1.59585,1.5955,1.59555,91200000.0
2008-11-28 04:29:00,1.5955,1.5955,1.59515,1.5952,48000000.0
2008-11-28 04:30:00,1.59525,1.59545,1.5951,1.5951,89600000.0
2008-11-28 04:31:00,1.59505,1.59535,1.594,1.59425,206400000.0
2008-11-28 04:32:00,1.59435,1.5948,1.59425,1.5943,107200000.0
2008-11-28 04:33:00,1.5942,1.5942,1.5937,1.5938,116800000.0
2008-11-28 04:34:00,1.5938,1.5942,1.59375,1.5942,60800000.0
2008-11-28 04:35:00,1.5942,1.59435,1.59405,1.59425,48000000.0
2008-11-28 04:36:00,1.5943,1.59435,1.5935,1.5935,129600000.0
2008-11-28 04:37:00,1.5935,1.5938,1.59345,1.5938,60800000.0
2008-11-28 04:38:00,1.59375,1.5939,1.59325,1.59325,44800000.0
2008-11-28 04:39:00,1.59315,1.59355,1.5929,1.59355,81600000.0
2008-11-28 04:40:00,1.5936,1.59425,1.5936,1.5941,78400000.0
2008-11-28 04:41:00,1.5941,1.59425,1.59405,1.59405,44800000.0
2008-11-28 04:42:00,1.59405,1.5941,1.59385,1.594,43200000.0
2008-11-28 04:43:00,1.5939,1.5939,1.59345,1.59385,57600000.0
2008-11-28 04:44:00,1.59375,1.5941,1.59345,1.5941,32000000.0
2008-11-28 04:45:00,1.5941,1.5942,1.59295,1.59335,75200000.0
2008-11-28 04:46:00,1.59335,1.59345,1.59275,1.593,144000000.0
2008-11-28 04:47:00,1.5933,1.5937,1.5931,1.59345,114000000.0
2008-11-28 04:48:00,1.5934,1.5942,1.5933,1.5933,163200000.0
2008-11-28 04:49:00,1.5933,1.59425,1.5933,1.59405,113600000.0
2008-11-28 04:50:00,1.59405,1.5942,1.5936,1.59395,167600000.0
2008-11-28 04:51:00,1.59395,1.59405,1.59325,1.5938,126800000.0
2008-11-28 04:52:00,1.5938,1.5939,1.59315,1.5933,72000000.0
2008-11-28 04:53:00,1.5934,1.59355,1.5931,1.5933,78400000.0
2008-11-28 04:54:00,1.59335,1.5934,1.59275,1.59295,51200000.0
2008-11-28 04:55:00,1.5929,1.5933,1.59285,1.5932,74000000.0
2008-11-28 04:56:00,1.5932,1.5933,1.59315,1.5933,24000000.0
2008-11-28 04:57:00,1.59335,1.5938,1.59325,1.5934,57200000.0
2008-11-28 04:58:00,1.5934,1.5935,1.5934,1.5934,20800000.0
2008-11-28 04:59:00,1.59345,1.59345,1.59335,1.59335,14400000.0
2008-11-28 05:00:00,1.59345,1.5937,1.59345,1.5937,24400000.0
2008-11-28 05:01:00,1.5937,1.59395,1.5933,1.5937,102000000.0
2008-11-28 05:02:00,1.5937,1.59405,1.5937,1.59395,24400000.0
2008-11-28 05:03:00,1.5939,1.59415,1.5938,1.59405,45200000.0
2008-11-28 05:04:00,1.59415,1.59455,1.5941,1.5943,32000000.0
2008-11-28 05:05:00,1.5943,1.5943,1.594,1.5941,22400000.0
2008-11-28 05:06:00,1.5941,1.5941,1.594,1.594,8000000.0
2008-11-28 05:07:00,1.59385,1.594,1.5938,1.59395,35200000.0
2008-11-28 05:08:00,1.59385,1.59385,1.59355,1.5936,16000000.0
2008-11-28 05:09:00,1.59355,1.59355,1.5935,1.5935,3200000.0
2008-11-28 05:10:00,1.59355,1.59365,1.5935,1.5935,8000000.0
2008-11-28 05:11:00,1.59345,1.5937,1.59345,1.5937,6400000.0
2008-11-28 05:12:00,1.5937,1.5937,1.5928,1.59325,58400000.0
2008-11-28 05:13:00,1.59335,1.5937,1.59315,1.59335,38400000.0
2008-11-28 05:14:00,1.5934,1.5937,1.59325,1.59325,30400000.0
2008-11-28 05:15:00,1.59335,1.59335,1.59325,1.59325,3200000.0
2008-11-28 05:16:00,1.59345,1.59345,1.59275,1.593,12800000.0
2008-11-28 05:17:00,1.59285,1.59305,1.59265,1.59305,27200000.0
2008-11-28 05:18:00,1.593,1.59305,1.5929,1.5929,14400000.0
2008-11-28 05:19:00,1.59295,1.5942,1.59285,1.593,104000000.0
2008-11-28 05:20:00,1.59305,1.59315,1.59305,1.59315,8000000.0
2008-11-28 05:21:00,1.59315,1.59315,1.5925,1.593,36800000.0
2008-11-28 05:22:00,1.59305,1.5939,1.59295,1.5932,76200000.0
2008-11-28 05:23:00,1.5932,1.59335,1.59305,1.59335,88000000.0
2008-11-28 05:24:00,1.59335,1.5934,1.59315,1.59335,30400000.0
2008-11-28 05:25:00,1.59325,1.5936,1.59315,1.5936,24000000.0
2008-11-28 05:26:00,1.5936,1.5937,1.5936,1.5937,9600000.0
2008-11-28 05:27:00,1.5937,1.5937,1.59365,1.5937,22400000.0
2008-11-28 05:28:00,1.5937,1.5937,1.5928,1.5932,38400000.0
2008-11-28 05:29:00,1.59315,1.5932,1.59315,1.5932,12800000.0
2008-11-28 05:30:00,1.5932,1.5933,1.59285,1.59305,17600000.0
2008-11-28 05:31:00,1.59305,1.5931,1.59305,1.5931,4800000.0
2008-11-28 05:32:00,1.59315,1.59325,1.59315,1.59315,24000000.0
2008-11-28 05:33:00,1.59325,1.59325,1.59295,1.5931,44800000.0
2008-11-28 05:34:00,1.5931,1.59315,1.59305,1.59315,16000000.0
2008-11-28 05:35:00,1.59305,1.59315,1.59305,1.59315,33600000.0
2008-11-28 05:36:00,1.59325,1.59325,1.59305,1.59305,17600000.0
2008-11-28 05:37:00,1.59305,1.59325,1.59305,1.59325,16000000.0
2008-11-28 05:38:00,1.5932,1.59335,1.59315,1.5933,36800000.0
2008-11-28 05:39:00,1.59335,1.59335,1.59305,1.59305,19200000.0
2008-11-28 05:40:00,1.59305,1.59305,1.59265,1.5927,27200000.0
2008-11-28 05:41:00,1.59285,1.593,1.59285,1.59285,14400000.0
2008-11-28 05:42:00,1.5929,1.5929,1.59225,1.59225,32000000.0
2008-11-28 05:43:00,1.5923,1.59255,1.5923,1.59255,36800000.0
2008-11-28 05:44:00,1.5927,1.5927,1.5926,1.5926,6400000.0
2008-11-28 05:45:00,1.5929,1.5929,1.5928,1.5929,19200000.0
2008-11-28 05:46:00,1.5926,1.5926,1.59225,1.59225,19200000.0
2008-11-28 05:47:00,1.5923,1.5924,1.5915,1.59185,239600000.0
2008-11-28 05:48:00,1.59185,1.5926,1.59185,1.59215,68800000.0
2008-11-28 05:49:00,1.59215,1.59215,1.5919,1.5919,19200000.0
2008-11-28 05:50:00,1.59245,1.5927,1.5919,1.5919,33600000.0
2008-11-28 05:51:00,1.5919,1.59225,1.5919,1.59205,38400000.0
2008-11-28 05:52:00,1.5921,1.5922,1.5921,1.59215,12800000.0
2008-11-28 05:53:00,1.59215,1.59215,1.59195,1.592,28800000.0
2008-11-28 05:54:00,1.592,1.59215,1.592,1.59215,6400000.0
2008-11-28 05:55:00,1.59215,1.59215,1.59205,1.59205,6400000.0
2008-11-28 05:56:00,1.59215,1.59215,1.59195,1.59195,9600000.0
2008-11-28 05:57:00,1.59215,1.59215,1.592,1.592,4800000.0
2008-11-28 05:58:00,1.59195,1.59195,1.59195,1.59195,8000000.0
2008-11-28 05:59:00,1.592,1.5924,1.5919,1.59225,108000000.0
2008-11-28 06:00:00,1.5925,1.59255,1.5919,1.592,112000000.0
2008-11-28 06:01:00,1.592,1.592,1.5919,1.59195,14400000.0
2008-11-28 06:02:00,1.59195,1.59195,1.5919,1.5919,8000000.0
2008-11-28 06:03:00,1.59195,1.5926,1.5918,1.59185,41600000.0
2008-11-28 06:04:00,1.59185,1.59185,1.59185,1.59185,1600000.0
2008-11-28 06:05:00,1.59195,1.592,1.59195,1.59195,4800000.0
2008-11-28 06:06:00,1.59235,1.5927,1.5909,1.5925,120000000.0
2008-11-28 06:07:00,1.59245,1.5925,1.59225,1.59245,53600000.0
2008-11-28 06:08:00,1.59245,1.5925,1.5898,1.5903,44840000.0
2008-11-28 06:09:00,1.59045,1.5925,1.59045,1.5923,74000000.0
2008-11-28 06:10:00,1.59235,1.59245,1.5919,1.59245,121600000.0
2008-11-28 06:11:00,1.5925,1.5925,1.59215,1.5925,27200000.0
2008-11-28 06:12:00,1.5925,1.59255,1.59235,1.59255,25600000.0
2008-11-28 06:13:00,1.5926,1.59325,1.59225,1.59315,60800000.0
2008-11-28 06:14:00,1.59325,1.59325,1.5925,1.59255,46400000.0
2008-11-28 06:15:00,1.5926,1.5926,1.5923,1.59235,22400000.0
2008-11-28 06:16:00,1.5956,1.596,1.5947,1.5956,52800000.0
2008-11-28 06:17:00,1.59235,1.5927,1.59235,1.5927,52800000.0
2008-11-28 06:18:00,1.59275,1.59285,1.5919,1.5919,94800000.0
2008-11-28 06:19:00,1.5919,1.5919,1.5919,1.5919,16800000.0
2008-11-28 06:20:00,1.5919,1.5922,1.5919,1.5919,56800000.0
2008-11-28 06:21:00,1.59225,1.59315,1.5919,1.59315,67400000.0
2008-11-28 06:22:00,1.5935,1.59375,1.5933,1.59345,71600000.0
2008-11-28 06:23:00,1.5935,1.5935,1.5933,1.5935,19200000.0
2008-11-28 06:24:00,1.59365,1.59365,1.5926,1.59315,40000000.0
2008-11-28 06:25:00,1.59325,1.59375,1.59315,1.5935,57600000.0
2008-11-28 06:26:00,1.5935,1.5936,1.59335,1.59355,24000000.0
2008-11-28 06:27:00,1.59355,1.5939,1.5928,1.5928,105600000.0
2008-11-28 06:28:00,1.5928,1.5928,1.5926,1.59265,8000000.0
2008-11-28 06:29:00,1.59275,1.59325,1.59265,1.59265,28800000.0
2008-11-28 06:30:00,1.5927,1.5927,1.59265,1.59265,4800000.0
2008-11-28 06:31:00,1.59285,1.5931,1.59285,1.5931,20800000.0
2008-11-28 06:32:00,1.59305,1.59335,1.59305,1.59325,30400000.0
2008-11-28 06:33:00,1.5933,1.5936,1.59265,1.5936,77600000.0
2008-11-28 06:34:00,1.59365,1.5938,1.593,1.593,43200000.0
2008-11-28 06:35:00,1.59295,1.59295,1.5929,1.5929,3200000.0
2008-11-28 06:36:00,1.5927,1.59285,1.5926,1.59285,56000000.0
2008-11-28 06:37:00,1.5927,1.5927,1.5926,1.5927,22400000.0
2008-11-28 06:38:00,1.59265,1.59325,1.5926,1.59325,27200000.0
2008-11-28 06:39:00,1.5933,1.5933,1.5931,1.59315,17600000.0
2008-11-28 06:40:00,1.5948,1.5948,1.5945,1.5947,56000000.0
2008-11-28 06:41:00,1.5931,1.5935,1.5928,1.5935,56000000.0
2008-11-28 06:42:00,1.5935,1.59355,1.59305,1.59315,72800000.0
2008-11-28 06:43:00,1.59315,1.59325,1.59295,1.59295,17600000.0
2008-11-28 06:44:00,1.5931,1.59315,1.5928,1.5929,30400000.0
2008-11-28 06:45:00,1.5929,1.59305,1.5929,1.59305,11200000.0
2008-11-28 06:46:00,1.593,1.593,1.59285,1.593,22400000.0
2008-11-28 06:47:00,1.593,1.5933,1.593,1.5933,11200000.0
2008-11-28 06:48:00,1.5933,1.59335,1.59315,1.5932,12800000.0
2008-11-28 06:49:00,1.59325,1.59325,1.59325,1.59325,1600000.0
2008-11-28 06:50:00,1.59325,1.5933,1.5929,1.593,11200000.0
2008-11-28 06:51:00,1.593,1.59305,1.5929,1.5929,62400000.0
2008-11-28 06:52:00,1.5932,1.59335,1.59315,1.59335,57600000.0
2008-11-28 06:53:00,1.59335,1.5935,1.5929,1.5931,98400000.0
2008-11-28 06:54:00,1.59305,1.5941,1.5929,1.59375,88200000.0
2008-11-28 06:55:00,1.5939,1.5939,1.5934,1.5934,53600000.0
2008-11-28 06:56:00,1.5934,1.5941,1.5934,1.59375,108000000.0
2008-11-28 06:57:00,1.59355,1.5937,1.5934,1.5937,44000000.0
2008-11-28 06:58:00,1.5937,1.59455,1.59365,1.594,55400000.0
2008-11-28 06:59:00,1.594,1.594,1.594,1.594,6400000.0
2008-11-28 07:00:00,1.594,1.5945,1.594,1.5943,52800000.0
2008-11-28 07:01:00,1.5943,1.5943,1.594,1.5943,49600000.0
2008-11-28 07:02:00,1.5943,1.5943,1.5943,1.5943,4800000.0
2008-11-28 07:03:00,1.5943,1.5943,1.5943,1.5943,17600000.0
2008-11-28 07:04:00,1.5943,1.5943,1.5943,1.5943,30400000.0
2008-11-28 07:05:00,1.5943,1.5943,1.5943,1.5943,46400000.0
2008-11-28 07:06:00,1.5943,1.5943,1.594,1.5943,49600000.0
2008-11-28 07:07:00,1.5953,1.5955,1.5952,1.5954,3200000.0
2008-11-28 07:08:00,1.5943,1.5943,1.5943,1.5943,3200000.0
2008-11-28 07:09:00,1.5946,1.5946,1.5943,1.5943,22400000.0
2008-11-28 07:10:00,1.5943,1.5943,1.5943,1.5943,20800000.0
2008-11-28 07:11:00,1.5943,1.5945,1.5943,1.59445,115200000.0
2008-11-28 07:12:00,1.5945,1.59615,1.59445,1.5954,127200000.0
2008-11-28 07:13:00,1.5954,1.5954,1.5954,1.5954,36800000.0
2008-11-28 07:14:00,1.5954,1.5954,1.5943,1.5954,70400000.0
2008-11-28 07:15:00,1.5954,1.5958,1.5954,1.5955,113600000.0
2008-11-28 07:16:00,1.5955,1.5958,1.5954,1.5957,80400000.0
2008-11-28 07:17:00,1.5957,1.5957,1.5954,1.5954,24000000.0
2008-11-28 07:18:00,1.5954,1.59565,1.5954,1.59555,64000000.0
2008-11-28 07:19:00,1.59555,1.5958,1.59555,1.5958,49600000.0
2008-11-28 07:20:00,1.59595,1.59625,1.5958,1.59595,160400000.0
2008-11-28 07:21:00,1.59605,1.59645,1.59605,1.59645,168400000.0
2008-11-28 07:22:00,1.5965,1.5967,1.5961,1.5963,60800000.0
2008-11-28 07:23:00,1.5963,1.5963,1.5953,1.5953,62400000.0
2008-11-28 07:24:00,1.5953,1.5953,1.59375,1.59375,30400000.0
2008-11-28 07:25:00,1.59365,1.5946,1.59315,1.59425,73600000.0
2008-11-28 07:26:00,1.5942,1.5942,1.5936,1.5936,19200000.0
2008-11-28 07:27:00,1.59425,1.5948,1.59425,1.5948,64000000.0
2008-11-28 07:28:00,1.5948,1.5955,1.59465,1.59495,60000000.0
2008-11-28 07:29:00,1.5948,1.59495,1.5948,1.5949,22400000.0
2008-11-28 07:30:00,1.59495,1.5951,1.5949,1.59505,20800000.0
2008-11-28 07:31:00,1.5951,1.5959,1.5951,1.5958,85200000.0
2008-11-28 07:32:00,1.5958,1.59615,1.5956,1.59575,104000000.0
2008-11-28 07:33:00,1.59575,1.59575,1.5945,1.59505,127400000.0
2008-11-28 07:34:00,1.595,1.5954,1.59385,1.5945,97600000.0
2008-11-28 07:35:00,1.59445,1.596,1.5944,1.59495,46400000.0
2008-11-28 07:36:00,1.59465,1.59465,1.59415,1.59435,34600000.0
2008-11-28 07:37:00,1.5944,1.59445,1.59435,1.5944,9600000.0
2008-11-28 07:38:00,1.59435,1.5945,1.5941,1.59415,33600000.0
2008-11-28 07:39:00,1.59415,1.5944,1.5941,1.5944,44800000.0
2008-11-28 07:40:00,1.5945,1.5945,1.5942,1.5944,36800000.0
2008-11-28 07:41:00,1.59445,1.5945,1.59435,1.59445,33600000.0
2008-11-28 07:42:00,1.5945,1.59475,1.59445,1.59445,30400000.0
2008-11-28 07:43:00,1.5945,1.5945,1.59435,1.59435,11200000.0
2008-11-28 07:44:00,1.59435,1.59435,1.5941,1.5942,22400000.0
2008-11-28 07:45:00,1.5941,1.5942,1.5941,1.5941,11200000.0
2008-11-28 07:46:00,1.5941,1.5941,1.5941,1.5941,3200000.0
2008-11-28 07:47:00,1.5942,1.5942,1.5941,1.5941,3200000.0
2008-11-28 07:48:00,1.5941,1.5946,1.59365,1.59415,72800000.0
2008-11-28 07:49:00,1.59415,1.5942,1.5939,1.5939,20800000.0
2008-11-28 07:50:00,1.5937,1.5946,1.5937,1.5946,48000000.0
2008-11-28 07:51:00,1.5946,1.5946,1.5942,1.5942,25600000.0
2008-11-28 07:52:00,1.5943,1.5943,1.5942,1.5942,9600000.0
2008-11-28 07:53:00,1.59415,1.5942,1.5939,1.5942,30400000.0
2008-11-28 07:54:00,1.59415,1.59435,1.59395,1.59395,24000000.0
2008-11-28 07:55:00,1.594,1.5941,1.594,1.5941,3200000.0
2008-11-28 07:56:00,1.59395,1.59405,1.5939,1.5939,25600000.0
2008-11-28 07:57:00,1.5941,1.5951,1.5941,1.5951,24000000.0
2008-11-28 07:58:00,1.59495,1.59515,1.5947,1.59485,86400000.0
2008-11-28 07:59:00,1.59485,1.5952,1.5943,1.59515,17600000.0
2008-11-28 08:00:00,1.5952,1.59525,1.5952,1.59525,6400000.0
2008-11-28 08:01:00,1.59535,1.5954,1.59435,1.59435,33600000.0
2008-11-28 08:02:00,1.5943,1.5945,1.5943,1.59435,27200000.0
2008-11-28 08:03:00,1.59445,1.59575,1.59445,1.5955,92800000.0
2008-11-28 08:04:00,1.5955,1.59555,1.59435,1.5945,19200000.0
2008-11-28 08:05:00,1.59465,1.59645,1.5945,1.59645,49600000.0
2008-11-28 08:06:00,1.5966,1.59665,1.5946,1.5949,80000000.0
2008-11-28 08:07:00,1.59495,1.59525,1.5949,1.5951,41600000.0
2008-11-28 08:08:00,1.595,1.59515,1.5949,1.5949,17600000.0
2008-11-28 08:09:00,1.5949,1.5949,1.5947,1.5947,22400000.0
2008-11-28 08:10:00,1.5947,1.59485,1.5946,1.59485,33600000.0
2008-11-28 08:11:00,1.59475,1.59505,1.59455,1.59455,60800000.0
2008-11-28 08:12:00,1.59455,1.5947,1.59435,1.5947,38400000.0
2008-11-28 08:13:00,1.5947,1.5947,1.59425,1.59445,47400000.0
2008-11-28 08:14:00,1.5944,1.5945,1.5944,1.5945,4800000.0
2008-11-28 08:15:00,1.5944,1.5944,1.59385,1.5942,56000000.0
2008-11-28 08:16:00,1.59425,1.5943,1.59365,1.59365,108000000.0
2008-11-28 08:17:00,1.59365,1.5938,1.59365,1.5937,11200000.0
2008-11-28 08:18:00,1.5938,1.5939,1.59365,1.59385,24000000.0
2008-11-28 08:19:00,1.5936,1.5936,1.59335,1.5935,24000000.0
2008-11-28 08:20:00,1.5935,1.59425,1.5935,1.59425,32000000.0
2008-11-28 08:21:00,1.5943,1.5943,1.5942,1.59425,9600000.0
2008-11-28 08:22:00,1.59415,1.59435,1.5941,1.59415,40000000.0
2008-11-28 08:23:00,1.5941,1.5941,1.59245,1.5926,54400000.0
2008-11-28 08:24:00,1.5926,1.5926,1.59205,1.59205,22400000.0
2008-11-28 08:25:00,1.5921,1.5925,1.5921,1.5925,16800000.0
2008-11-28 08:26:00,1.5925,1.5925,1.5925,1.5925,31200000.0
2008-11-28 08:27:00,1.5925,1.5925,1.5925,1.5925,9600000.0
2008-11-28 08:28:00,1.5925,1.5925,1.5925,1.5925,16800000.0
2008-11-28 08:29:00,1.5925,1.5927,1.5925,1.59255,73000000.0
2008-11-28 08:30:00,1.59255,1.59285,1.5925,1.59275,62400000.0
2008-11-28 08:31:00,1.59265,1.5927,1.5925,1.5927,49600000.0
2008-11-28 08:32:00,1.5928,1.593,1.59275,1.593,22400000.0
2008-11-28 08:33:00,1.59295,1.59365,1.59295,1.59345,52800000.0
2008-11-28 08:34:00,1.5936,1.59435,1.59355,1.59435,67200000.0
2008-11-28 08:35:00,1.59435,1.59465,1.5943,1.59435,102600000.0
2008-11-28 08:36:00,1.59425,1.5945,1.5941,1.5944,184000000.0
2008-11-28 08:37:00,1.5944,1.59445,1.59395,1.5941,240000000.0
2008-11-28 08:38:00,1.59425,1.5943,1.5942,1.5942,54400000.0
2008-11-28 08:39:00,1.5942,1.5944,1.5942,1.5944,46400000.0
2008-11-28 08:40:00,1.59445,1.5945,1.5942,1.59445,128000000.0
2008-11-28 08:41:00,1.59445,1.5948,1.59445,1.5948,120000000.0
2008-11-28 08:42:00,1.59475,1.5951,1.5947,1.5948,80000000.0
2008-11-28 08:43:00,1.5949,1.595,1.5942,1.5945,174400000.0
2008-11-28 08:44:00,1.5946,1.5949,1.59445,1.5947,24000000.0
2008-11-28 08:45:00,1.5948,1.5948,1.5944,1.5944,34000000.0
2008-11-28 08:46:00,1.59465,1.59465,1.5942,1.59445,51600000.0
2008-11-28 08:47:00,1.59445,1.5945,1.594,1.594,63200000.0
2008-11-28 08:48:00,1.59415,1.5948,1.5941,1.5946,96400000.0
2008-11-28 08:49:00,1.5945,1.59485,1.5945,1.59465,82000000.0
2008-11-28 08:50:00,1.5946,1.59595,1.5945,1.5958,143600000.0
2008-11-28 08:51:00,1.59575,1.5961,1.59575,1.59585,70400000.0
2008-11-28 08:52:00,1.5959,1.596,1.59585,1.59585,20800000.0
2008-11-28 08:53:00,1.5959,1.59625,1.59565,1.59605,35200000.0
2008-11-28 08:54:00,1.59605,1.5961,1.5958,1.596,86800000.0
2008-11-28 08:55:00,1.5961,1.5961,1.5958,1.5958,50800000.0
2008-11-28 08:56:00,1.5958,1.5959,1.5958,1.5958,91200000.0
2008-11-28 08:57:00,1.5959,1.59675,1.5959,1.59675,190400000.0
2008-11-28 08:58:00,1.5968,1.59735,1.5968,1.59695,115200000.0
2008-11-28 08:59:00,1.59695,1.59725,1.5969,1.59725,131200000.0
2008-11-28 09:00:00,1.59725,1.5979,1.59725,1.5979,155600000.0
2008-11-28 09:01:00,1.59785,1.5979,1.5927,1.5972,144600000.0
2008-11-28 09:02:00,1.59715,1.5974,1.59665,1.5967,54400000.0
2008-11-28 09:03:00,1.5967,1.59705,1.59655,1.59695,94400000.0
2008-11-28 09:04:00,1.5969,1.5969,1.59535,1.5955,93600000.0
2008-11-28 09:05:00,1.5964,1.5964,1.59485,1.5964,107200000.0
2008-11-28 09:06:00,1.5963,1.5964,1.59535,1.5964,122400000.0
2008-11-28 09:07:00,1.5964,1.5964,1.5957,1.5959,92000000.0
2008-11-28 09:08:00,1.5957,1.5959,1.59515,1.5953,16000000.0
2008-11-28 09:09:00,1.5952,1.5959,1.5949,1.5955,60200000.0
2008-11-28 09:10:00,1.59555,1.5963,1.59555,1.5963,40000000.0
2008-11-28 09:11:00,1.59635,1.59655,1.596,1.59655,57600000.0
2008-11-28 09:12:00,1.59655,1.59705,1.59655,1.59705,68800000.0
2008-11-28 09:13:00,1.5971,1.59785,1.5969,1.5978,118400000.0
2008-11-28 09:14:00,1.5977,1.598,1.59725,1.59755,81600000.0
2008-11-28 09:15:00,1.5975,1.5975,1.59615,1.59635,91200000.0
2008-11-28 09:16:00,1.59625,1.597,1.59615,1.597,57600000.0
2008-11-28 09:17:00,1.59685,1.59765,1.5965,1.59745,97600000.0
2008-11-28 09:18:00,1.59755,1.59825,1.5974,1.59825,80000000.0
2008-11-28 09:19:00,1.5982,1.5982,1.59695,1.59705,70400000.0
2008-11-28 09:20:00,1.59725,1.59755,1.59695,1.59705,60800000.0
2008-11-28 09:21:00,1.597,1.597,1.59635,1.59645,49600000.0
2008-11-28 09:22:00,1.5965,1.59655,1.59635,1.59645,72000000.0
2008-11-28 09:23:00,1.59635,1.59635,1.59535,1.5955,83200000.0
2008-11-28 09:24:00,1.59545,1.5959,1.59495,1.5951,92000000.0
2008-11-28 09:25:00,1.59505,1.59625,1.59505,1.5961,104000000.0
2008-11-28 09:26:00,1.59605,1.5964,1.59565,1.59575,64000000.0
2008-11-28 09:27:00,1.5957,1.5957,1.5949,1.59505,62400000.0
2008-11-28 09:28:00,1.59495,1.59545,1.59495,1.59535,35200000.0
2008-11-28 09:29:00,1.59535,1.59575,1.59535,1.5956,65600000.0
2008-11-28 09:30:00,1.59655,1.59655,1.5952,1.5952,44000000.0
2008-11-28 09:31:00,1.59515,1.5952,1.59485,1.595,52800000.0
2008-11-28 09:32:00,1.59495,1.5951,1.59435,1.59435,97600000.0
2008-11-28 09:33:00,1.59435,1.59455,1.594,1.59445,92800000.0
2008-11-28 09:34:00,1.59445,1.59505,1.59445,1.59465,73600000.0
2008-11-28 09:35:00,1.5946,1.59465,1.59405,1.5941,62400000.0
2008-11-28 09:36:00,1.59415,1.59445,1.59415,1.59435,35200000.0
2008-11-28 09:37:00,1.59435,1.59435,1.594,1.594,52800000.0
2008-11-28 09:38:00,1.5939,1.5943,1.5939,1.59405,99200000.0
2008-11-28 09:39:00,1.59405,1.59415,1.593,1.59335,78400000.0
2008-11-28 09:40:00,1.5934,1.59355,1.5933,1.59335,46400000.0
2008-11-28 09:41:00,1.59325,1.59375,1.59275,1.5937,161000000.0
2008-11-28 09:42:00,1.59365,1.594,1.5933,1.59345,177000000.0
2008-11-28 09:43:00,1.5935,1.5941,1.5933,1.5939,217000000.0
2008-11-28 09:44:00,1.5939,1.59415,1.5936,1.5939,122400000.0
2008-11-28 09:45:00,1.5941,1.5941,1.5936,1.5941,73800000.0
2008-11-28 09:46:00,1.5941,1.5941,1.5935,1.594,143200000.0
2008-11-28 09:47:00,1.594,1.59515,1.5937,1.59515,159600000.0
2008-11-28 09:48:00,1.5951,1.5951,1.59365,1.59375,169000000.0
2008-11-28 09:49:00,1.59385,1.5942,1.59385,1.59415,74600000.0
2008-11-28 09:50:00,1.5943,1.5952,1.5941,1.59515,129600000.0
2008-11-28 09:51:00,1.5952,1.59565,1.594,1.59565,195600000.0
2008-11-28 09:52:00,1.59615,1.59625,1.59395,1.594,103600000.0
2008-11-28 09:53:00,1.59415,1.59605,1.59405,1.5954,202340000.0
2008-11-28 09:54:00,1.5954,1.5954,1.59435,1.5946,86600000.0
2008-11-28 09:55:00,1.5946,1.59525,1.5944,1.59455,128400000.0
2008-11-28 09:56:00,1.5946,1.59525,1.59455,1.59515,121800000.0
2008-11-28 09:57:00,1.59525,1.5953,1.5947,1.59475,86000000.0
2008-11-28 09:58:00,1.59475,1.59525,1.59475,1.59505,89600000.0
2008-11-28 09:59:00,1.59525,1.59565,1.59525,1.59555,112200000.0
2008-11-28 10:00:00,1.59555,1.59555,1.59495,1.59495,99600000.0
2008-11-28 10:01:00,1.595,1.5956,1.5947,1.59535,131200000.0
2008-11-28 10:02:00,1.59545,1.59735,1.5953,1.59715,165600000.0
2008-11-28 10:03:00,1.59715,1.5974,1.5963,1.5969,171800000.0
2008-11-28 10:04:00,1.59685,1.59685,1.59575,1.596,185600000.0
2008-11-28 10:05:00,1.59585,1.5965,1.5956,1.5962,141800000.0
2008-11-28 10:06:00,1.5962,1.5983,1.596,1.5983,174800000.0
2008-11-28 10:07:00,1.59825,1.5986,1.59515,1.5975,239500000.0
2008-11-28 10:08:00,1.5976,1.59885,1.59735,1.5985,177600000.0
2008-11-28 10:09:00,1.5985,1.5985,1.59755,1.5976,99600000.0
2008-11-28 10:10:00,1.59755,1.5988,1.59755,1.59845,166800000.0
2008-11-28 10:11:00,1.59845,1.59865,1.59585,1.59705,239200000.0
2008-11-28 10:12:00,1.5971,1.5975,1.5967,1.5975,54400000.0
2008-11-28 10:13:00,1.5974,1.59795,1.59685,1.5974,104200000.0
2008-11-28 10:14:00,1.59735,1.59735,1.59685,1.59705,46400000.0
2008-11-28 10:15:00,1.597,1.597,1.5964,1.5967,115200000.0
2008-11-28 10:16:00,1.5967,1.59735,1.59665,1.59735,78400000.0
2008-11-28 10:17:00,1.5973,1.59755,1.5967,1.5967,84200000.0
2008-11-28 10:18:00,1.59675,1.5975,1.59625,1.59675,118400000.0
2008-11-28 10:19:00,1.5967,1.5973,1.5966,1.59705,70400000.0
2008-11-28 10:20:00,1.597,1.5976,1.5969,1.597,153600000.0
2008-11-28 10:21:00,1.59705,1.5979,1.59705,1.5975,126600000.0
2008-11-28 10:22:00,1.5975,1.5978,1.5973,1.59745,79200000.0
2008-11-28 10:23:00,1.59745,1.59755,1.59645,1.59645,87400000.0
2008-11-28 10:24:00,1.5965,1.59675,1.59645,1.59655,60800000.0
2008-11-28 10:25:00,1.59665,1.59805,1.5964,1.5967,227400000.0
2008-11-28 10:26:00,1.5967,1.598,1.59635,1.598,249400000.0
2008-11-28 10:27:00,1.5977,1.59825,1.5972,1.5978,206400000.0
2008-11-28 10:28:00,1.5978,1.5983,1.5976,1.5976,150600000.0
2008-11-28 10:29:00,1.59805,1.59815,1.59705,1.5976,211100000.0
2008-11-28 10:30:00,1.5977,1.59785,1.5967,1.59715,168600000.0
2008-11-28 10:31:00,1.59705,1.59705,1.5964,1.59705,145600000.0
2008-11-28 10:32:00,1.59685,1.59705,1.5966,1.5969,44600000.0
2008-11-28 10:33:00,1.59705,1.59755,1.5969,1.59755,75600000.0
2008-11-28 10:34:00,1.5974,1.598,1.5973,1.59785,105800000.0
2008-11-28 10:35:00,1.59785,1.59805,1.5966,1.59735,182800000.0
2008-11-28 10:36:00,1.59725,1.59735,1.5955,1.59675,178040000.0
2008-11-28 10:37:00,1.59675,1.5976,1.59505,1.596,237800000.0
2008-11-28 10:38:00,1.596,1.5967,1.5953,1.5966,200000000.0
2008-11-28 10:39:00,1.59655,1.59655,1.59565,1.59595,144000000.0
2008-11-28 10:40:00,1.59595,1.59605,1.59505,1.59525,56000000.0
2008-11-28 10:41:00,1.5954,1.5957,1.59515,1.59515,78400000.0
2008-11-28 10:42:00,1.59525,1.59525,1.59475,1.5949,137000000.0
2008-11-28 10:43:00,1.59495,1.5952,1.5947,1.5949,101300000.0
2008-11-28 10:44:00,1.59495,1.59555,1.59495,1.59525,125000000.0
2008-11-28 10:45:00,1.5953,1.5957,1.59445,1.595,180600000.0
2008-11-28 10:46:00,1.595,1.59505,1.5943,1.59435,76400000.0
2008-11-28 10:47:00,1.5943,1.59465,1.5935,1.59395,90600000.0
2008-11-28 10:48:00,1.594,1.59455,1.59375,1.5945,110500000.0
2008-11-28 10:49:00,1.5945,1.5945,1.5935,1.5936,129000000.0
2008-11-28 10:50:00,1.59375,1.5943,1.5934,1.59385,182200000.0
2008-11-28 10:51:00,1.59355,1.59385,1.5922,1.5934,220000000.0
2008-11-28 10:52:00,1.5934,1.5934,1.59145,1.59145,218800000.0
2008-11-28 10:53:00,1.59135,1.59185,1.59085,1.5913,215800000.0
2008-11-28 10:54:00,1.59135,1.592,1.591,1.592,197400000.0
2008-11-28 10:55:00,1.5919,1.5925,1.5918,1.5924,170400000.0
2008-11-28 10:56:00,1.5924,1.5924,1.59185,1.59225,192200000.0
2008-11-28 10:57:00,1.5921,1.5921,1.5903,1.59175,249800000.0
2008-11-28 10:58:00,1.59175,1.5934,1.5916,1.59295,151800000.0
2008-11-28 10:59:00,1.59295,1.59425,1.5917,1.59405,244000000.0
2008-11-28 11:00:00,1.59385,1.59455,1.59225,1.59335,206200000.0
2008-11-28 11:01:00,1.59335,1.59365,1.59305,1.59355,151200000.0
2008-11-28 11:02:00,1.59355,1.59385,1.5935,1.59365,64800000.0
2008-11-28 11:03:00,1.59375,1.59375,1.59285,1.59285,115600000.0
2008-11-28 11:04:00,1.59285,1.5937,1.59215,1.5929,161400000.0
2008-11-28 11:05:00,1.5929,1.5946,1.59195,1.5943,276800000.0
2008-11-28 11:06:00,1.5943,1.5943,1.59215,1.59215,177800000.0
2008-11-28 11:07:00,1.59215,1.5946,1.59215,1.59355,188300000.0
2008-11-28 11:08:00,1.59365,1.59425,1.59355,1.594,137000000.0
2008-11-28 11:09:00,1.5941,1.5941,1.59355,1.5936,99600000.0
2008-11-28 11:10:00,1.59365,1.5939,1.59295,1.5935,225600000.0
2008-11-28 11:11:00,1.5935,1.5949,1.5934,1.59415,174800000.0
2008-11-28 11:12:00,1.59415,1.59415,1.59385,1.59405,144000000.0
2008-11-28 11:13:00,1.59415,1.5943,1.59365,1.5941,124800000.0
2008-11-28 11:14:00,1.5941,1.59435,1.5932,1.5933,181200000.0
2008-11-28 11:15:00,1.5933,1.5934,1.5928,1.59315,158100000.0
2008-11-28 11:16:00,1.5931,1.5931,1.59145,1.5915,148400000.0
2008-11-28 11:17:00,1.5915,1.5917,1.5906,1.5917,125600000.0
2008-11-28 11:18:00,1.59175,1.59235,1.5904,1.5904,195600000.0
2008-11-28 11:19:00,1.5904,1.59335,1.5904,1.59305,224800000.0
2008-11-28 11:20:00,1.59305,1.59325,1.5918,1.592,180600000.0
2008-11-28 11:21:00,1.592,1.59215,1.59115,1.59125,168000000.0
2008-11-28 11:22:00,1.59125,1.5919,1.59105,1.59105,140800000.0
2008-11-28 11:23:00,1.591,1.59165,1.5904,1.5909,233800000.0
2008-11-28 11:24:00,1.5909,1.59345,1.59085,1.5931,201800000.0
2008-11-28 11:25:00,1.59365,1.59365,1.5908,1.59085,178600000.0
2008-11-28 11:26:00,1.5909,1.59145,1.5909,1.59145,96000000.0
2008-11-28 11:27:00,1.59135,1.5916,1.59085,1.5916,120000000.0
2008-11-28 11:28:00,1.5917,1.5917,1.5903,1.59045,107200000.0
2008-11-28 11:29:00,1.59045,1.5906,1.5895,1.5897,132800000.0
2008-11-28 11:30:00,1.58965,1.591,1.5888,1.591,215200000.0
2008-11-28 11:31:00,1.59095,1.59195,1.59085,1.59165,170200000.0
2008-11-28 11:32:00,1.59145,1.59155,1.5904,1.59135,145900000.0
2008-11-28 11:33:00,1.59135,1.5923,1.59065,1.5918,177400000.0
2008-11-28 11:34:00,1.59175,1.59175,1.5895,1.5906,204000000.0
2008-11-28 11:35:00,1.5907,1.59135,1.5906,1.5906,165600000.0
2008-11-28 11:36:00,1.59045,1.591,1.5902,1.5903,184400000.0
2008-11-28 11:37:00,1.5903,1.591,1.5903,1.5903,124040000.0
2008-11-28 11:38:00,1.5903,1.59055,1.58885,1.59035,160800000.0
2008-11-28 11:39:00,1.5904,1.59185,1.59035,1.59105,165400000.0
2008-11-28 11:40:00,1.59115,1.5917,1.59105,1.5916,115600000.0
2008-11-28 11:41:00,1.5916,1.5916,1.59005,1.5907,201800000.0
2008-11-28 11:42:00,1.5907,1.59215,1.5907,1.59175,259200000.0
2008-11-28 11:43:00,1.59185,1.5919,1.58975,1.58975,111600000.0
2008-11-28 11:44:00,1.5897,1.5897,1.58715,1.58925,214040000.0
2008-11-28 11:45:00,1.5887,1.5893,1.58685,1.587,161800000.0
2008-11-28 11:46:00,1.58705,1.58895,1.587,1.58785,262600000.0
2008-11-28 11:47:00,1.58785,1.5896,1.58785,1.58945,88600000.0
2008-11-28 11:48:00,1.5894,1.58965,1.58785,1.58785,148400000.0
2008-11-28 11:49:00,1.58785,1.5882,1.5871,1.5871,123200000.0
2008-11-28 11:50:00,1.58715,1.58735,1.587,1.58735,32000000.0
2008-11-28 11:51:00,1.58745,1.58765,1.5871,1.5876,73600000.0
2008-11-28 11:52:00,1.5877,1.5879,1.58695,1.587,113800000.0
2008-11-28 11:53:00,1.58755,1.58765,1.58695,1.58735,122200000.0
2008-11-28 11:54:00,1.5874,1.5874,1.58635,1.5869,104200000.0
2008-11-28 11:55:00,1.58695,1.58735,1.5868,1.587,97800000.0
2008-11-28 11:56:00,1.587,1.5874,1.58685,1.58685,92000000.0
2008-11-28 11:57:00,1.58675,1.58725,1.58675,1.58685,177600000.0
2008-11-28 11:58:00,1.58685,1.5875,1.58685,1.58735,110400000.0
2008-11-28 11:59:00,1.5872,1.5872,1.58665,1.58695,129600000.0
2008-11-28 12:00:00,1.58695,1.5872,1.5864,1.5866,143400000.0
2008-11-28 12:01:00,1.58665,1.58695,1.58635,1.58655,101600000.0
2008-11-28 12:02:00,1.5865,1.58715,1.58635,1.5866,108800000.0
2008-11-28 12:03:00,1.5866,1.58725,1.58645,1.5872,124600000.0
2008-11-28 12:04:00,1.58725,1.58855,1.58655,1.58855,137000000.0
2008-11-28 12:05:00,1.5886,1.5895,1.58805,1.58865,70800000.0
2008-11-28 12:06:00,1.58865,1.58945,1.58845,1.58925,68800000.0
2008-11-28 12:07:00,1.58915,1.58945,1.58875,1.58875,115200000.0
2008-11-28 12:08:00,1.58895,1.58945,1.58885,1.5892,44200000.0
2008-11-28 12:09:00,1.5892,1.58965,1.5879,1.5879,128400000.0
2008-11-28 12:10:00,1.5879,1.5881,1.5878,1.5881,100800000.0
2008-11-28 12:11:00,1.5883,1.58885,1.5876,1.58805,100040000.0
2008-11-28 12:12:00,1.5881,1.58855,1.58805,1.58835,67400000.0
2008-11-28 12:13:00,1.5883,1.58855,1.58805,1.5885,93400000.0
2008-11-28 12:14:00,1.5886,1.58915,1.58855,1.58855,200200000.0
2008-11-28 12:15:00,1.58855,1.58855,1.58815,1.5882,92400000.0
2008-11-28 12:16:00,1.58815,1.5893,1.5881,1.5889,60200000.0
2008-11-28 12:17:00,1.5883,1.58845,1.5878,1.58795,150200000.0
2008-11-28 12:18:00,1.58785,1.58815,1.58785,1.5881,124800000.0
2008-11-28 12:19:00,1.58805,1.5883,1.5879,1.588,110400000.0
2008-11-28 12:20:00,1.588,1.58935,1.588,1.5893,139800000.0
2008-11-28 12:21:00,1.5893,1.5895,1.58865,1.5892,212200000.0
2008-11-28 12:22:00,1.58915,1.58945,1.589,1.5892,110000000.0
2008-11-28 12:23:00,1.5892,1.5892,1.5884,1.58845,94840000.0
2008-11-28 12:24:00,1.58845,1.58865,1.5876,1.5876,155200000.0
2008-11-28 12:25:00,1.5876,1.5876,1.5864,1.5867,202800000.0
2008-11-28 12:26:00,1.5867,1.587,1.58625,1.5865,234000000.0
2008-11-28 12:27:00,1.5863,1.58815,1.58535,1.58735,277000000.0
2008-11-28 12:28:00,1.58735,1.5878,1.5869,1.58715,232600000.0
2008-11-28 12:29:00,1.5872,1.5879,1.58605,1.5875,179400000.0
2008-11-28 12:30:00,1.5872,1.5875,1.5864,1.58655,178400000.0
2008-11-28 12:31:00,1.5865,1.58745,1.5864,1.58725,171800000.0
2008-11-28 12:32:00,1.58725,1.5874,1.5869,1.5872,135400000.0
2008-11-28 12:33:00,1.5873,1.5883,1.587,1.5882,247200000.0
2008-11-28 12:34:00,1.58815,1.58855,1.5875,1.58815,187200000.0
2008-11-28 12:35:00,1.58825,1.58915,1.5881,1.5889,152000000.0
2008-11-28 12:36:00,1.58885,1.58935,1.5888,1.5889,94400000.0
2008-11-28 12:37:00,1.5888,1.5891,1.5888,1.5891,131200000.0
2008-11-28 12:38:00,1.5891,1.5892,1.5887,1.58885,86400000.0
2008-11-28 12:39:00,1.58885,1.5899,1.58825,1.58985,101600000.0
2008-11-28 12:40:00,1.5899,1.5901,1.5891,1.58995,131200000.0
2008-11-28 12:41:00,1.59005,1.59005,1.5895,1.5895,59200000.0
2008-11-28 12:42:00,1.58965,1.5898,1.5892,1.58925,68800000.0
2008-11-28 12:43:00,1.58925,1.5897,1.5891,1.5897,60800000.0
2008-11-28 12:44:00,1.58975,1.5916,1.58975,1.5914,184000000.0
2008-11-28 12:45:00,1.5914,1.5923,1.59125,1.5923,212800000.0
2008-11-28 12:46:00,1.5923,1.5926,1.5915,1.5915,153200000.0
2008-11-28 12:47:00,1.59145,1.59155,1.59135,1.59145,107200000.0
2008-11-28 12:48:00,1.59145,1.5918,1.5911,1.5916,117000000.0
2008-11-28 12:49:00,1.59175,1.5919,1.59145,1.59145,104000000.0
2008-11-28 12:50:00,1.59145,1.59145,1.591,1.5912,101800000.0
2008-11-28 12:51:00,1.5912,1.59155,1.5912,1.5915,67200000.0
2008-11-28 12:52:00,1.59145,1.5918,1.5912,1.5913,92200000.0
2008-11-28 12:53:00,1.59125,1.59195,1.59125,1.59135,74000000.0
2008-11-28 12:54:00,1.5913,1.5913,1.5911,1.59115,72800000.0
2008-11-28 12:55:00,1.59115,1.59145,1.59105,1.59125,71800000.0
2008-11-28 12:56:00,1.59125,1.59125,1.59035,1.5904,179400000.0
2008-11-28 12:57:00,1.5905,1.5905,1.5899,1.59025,88800000.0
2008-11-28 12:58:00,1.59025,1.59055,1.59005,1.59035,105800000.0
2008-11-28 12:59:00,1.59035,1.59105,1.5903,1.591,80600000.0
2008-11-28 13:00:00,1.59085,1.5915,1.59055,1.59055,89600000.0
2008-11-28 13:01:00,1.59055,1.59085,1.59015,1.59085,115600000.0
2008-11-28 13:02:00,1.59085,1.5909,1.5907,1.59075,33400000.0
2008-11-28 13:03:00,1.5908,1.5908,1.59045,1.59055,80800000.0
2008-11-28 13:04:00,1.59045,1.5906,1.59015,1.5903,126600000.0
2008-11-28 13:05:00,1.5903,1.5903,1.5898,1.58995,104200000.0
2008-11-28 13:06:00,1.59,1.5901,1.5897,1.5898,82400000.0
2008-11-28 13:07:00,1.5898,1.5898,1.58955,1.58975,100800000.0
2008-11-28 13:08:00,1.58985,1.58985,1.58905,1.5892,44400000.0
2008-11-28 13:09:00,1.58925,1.5895,1.58915,1.58935,77200000.0
2008-11-28 13:10:00,1.5893,1.5894,1.5888,1.58885,117400000.0
2008-11-28 13:11:00,1.58895,1.58915,1.5886,1.5887,90600000.0
2008-11-28 13:12:00,1.58865,1.5887,1.58795,1.58825,86800000.0
2008-11-28 13:13:00,1.5882,1.58965,1.5882,1.58945,109000000.0
2008-11-28 13:14:00,1.5894,1.5894,1.58875,1.58905,92600000.0
2008-11-28 13:15:00,1.58905,1.58915,1.58815,1.58825,80200000.0
2008-11-28 13:16:00,1.5883,1.59015,1.5877,1.5897,196800000.0
2008-11-28 13:17:00,1.5898,1.591,1.5888,1.5895,161200000.0
2008-11-28 13:18:00,1.5896,1.59,1.5892,1.59,141400000.0
2008-11-28 13:19:00,1.59,1.5905,1.58835,1.58935,139600000.0
2008-11-28 13:20:00,1.58935,1.5897,1.5876,1.58775,143600000.0
2008-11-28 13:21:00,1.5878,1.5895,1.5877,1.5895,173400000.0
2008-11-28 13:22:00,1.5895,1.59005,1.5891,1.58975,159800000.0
2008-11-28 13:23:00,1.58975,1.58975,1.58905,1.5894,147600000.0
2008-11-28 13:24:00,1.5894,1.58975,1.5893,1.5897,56000000.0
2008-11-28 13:25:00,1.5897,1.5897,1.5882,1.5883,184600000.0
2008-11-28 13:26:00,1.5883,1.58925,1.58825,1.58875,175200000.0
2008-11-28 13:27:00,1.58885,1.5894,1.58875,1.58915,106800000.0
2008-11-28 13:28:00,1.58925,1.59035,1.5892,1.59035,151400000.0
2008-11-28 13:29:00,1.59075,1.59125,1.5893,1.5894,93200000.0
2008-11-28 13:30:00,1.5894,1.5901,1.58925,1.5897,112800000.0
2008-11-28 13:31:00,1.58985,1.5903,1.58895,1.5893,137800000.0
2008-11-28 13:32:00,1.5894,1.5895,1.5865,1.5869,166200000.0
2008-11-28 13:33:00,1.58705,1.58775,1.58675,1.58745,189000000.0
2008-11-28 13:34:00,1.58755,1.58845,1.58685,1.5877,190600000.0
2008-11-28 13:35:00,1.58765,1.58785,1.58685,1.58715,134200000.0
2008-11-28 13:36:00,1.58705,1.5873,1.5868,1.58705,80000000.0
2008-11-28 13:37:00,1.587,1.5883,1.58695,1.58825,119000000.0
2008-11-28 13:38:00,1.58825,1.58825,1.587,1.58705,108600000.0
2008-11-28 13:39:00,1.587,1.5878,1.58695,1.5874,152400000.0
2008-11-28 13:40:00,1.5873,1.5873,1.5864,1.5871,130800000.0
2008-11-28 13:41:00,1.58715,1.5883,1.58675,1.5878,158000000.0
2008-11-28 13:42:00,1.5879,1.58815,1.58755,1.58775,91200000.0
2008-11-28 13:43:00,1.58785,1.5885,1.58645,1.58665,161400000.0
2008-11-28 13:44:00,1.5866,1.5869,1.58595,1.5866,147200000.0
2008-11-28 13:45:00,1.58665,1.58775,1.5866,1.58755,139200000.0
2008-11-28 13:46:00,1.5876,1.5882,1.5875,1.5875,121600000.0
2008-11-28 13:47:00,1.5874,1.5879,1.5874,1.5879,61200000.0
2008-11-28 13:48:00,1.58785,1.588,1.58745,1.58785,58000000.0
2008-11-28 13:49:00,1.5879,1.5883,1.58725,1.58755,152700000.0
2008-11-28 13:50:00,1.58745,1.58755,1.58665,1.58715,139200000.0
2008-11-28 13:51:00,1.5872,1.5872,1.5861,1.5861,154000000.0
2008-11-28 13:52:00,1.58555,1.5867,1.58545,1.58625,123600000.0
2008-11-28 13:53:00,1.5863,1.5866,1.585,1.586,190800000.0
2008-11-28 13:54:00,1.5861,1.5861,1.58575,1.586,109200000.0
2008-11-28 13:55:00,1.5859,1.58625,1.585,1.5851,98400000.0
2008-11-28 13:56:00,1.58505,1.58525,1.5823,1.5836,262800000.0
2008-11-28 13:57:00,1.58355,1.5837,1.5808,1.58185,281200000.0
2008-11-28 13:58:00,1.5818,1.5847,1.5818,1.58455,220600000.0
2008-11-28 13:59:00,1.5845,1.5848,1.58395,1.58395,200000000.0
2008-11-28 14:00:00,1.5839,1.5847,1.58345,1.58345,226600000.0
2008-11-28 14:01:00,1.58335,1.58455,1.58255,1.58415,219200000.0
2008-11-28 14:02:00,1.5843,1.5861,1.58385,1.5856,170400000.0
2008-11-28 14:03:00,1.58555,1.5857,1.58375,1.58485,209600000.0
2008-11-28 14:04:00,1.58465,1.5849,1.5836,1.58445,238700000.0
2008-11-28 14:05:00,1.58445,1.5849,1.58335,1.58455,152600000.0
2008-11-28 14:06:00,1.5845,1.58495,1.58375,1.5845,168800000.0
2008-11-28 14:07:00,1.5844,1.58475,1.58365,1.5838,162000000.0
2008-11-28 14:08:00,1.5838,1.5838,1.5826,1.5834,178400000.0
2008-11-28 14:09:00,1.58355,1.58465,1.58285,1.58285,246800000.0
2008-11-28 14:10:00,1.5832,1.58365,1.58255,1.58335,217200000.0
2008-11-28 14:11:00,1.5833,1.58395,1.5826,1.5829,231000000.0
2008-11-28 14:12:00,1.5829,1.58295,1.58105,1.5821,200600000.0
2008-11-28 14:13:00,1.582,1.58255,1.5799,1.5807,200800000.0
2008-11-28 14:14:00,1.58065,1.58135,1.58015,1.58125,197600000.0
2008-11-28 14:15:00,1.5813,1.5813,1.58055,1.581,124800000.0
2008-11-28 14:16:00,1.58095,1.58115,1.5805,1.58055,135600000.0
2008-11-28 14:17:00,1.58045,1.5805,1.5788,1.5799,169800000.0
2008-11-28 14:18:00,1.5799,1.58,1.579,1.5798,222600000.0
2008-11-28 14:19:00,1.5802,1.5808,1.58005,1.58055,143000000.0
2008-11-28 14:20:00,1.5806,1.58155,1.5805,1.5815,167800000.0
2008-11-28 14:21:00,1.5815,1.5818,1.58055,1.58135,177600000.0
2008-11-28 14:22:00,1.5812,1.58285,1.58115,1.5825,92400000.0
2008-11-28 14:23:00,1.58245,1.58255,1.5816,1.5819,90600000.0
2008-11-28 14:24:00,1.58205,1.58355,1.58185,1.58315,103200000.0
2008-11-28 14:25:00,1.58305,1.5835,1.58305,1.5835,115800000.0
2008-11-28 14:26:00,1.5835,1.58365,1.5831,1.5833,140800000.0
2008-11-28 14:27:00,1.58325,1.585,1.5832,1.584,239200000.0
2008-11-28 14:28:00,1.584,1.5848,1.5836,1.5848,236600000.0
2008-11-28 14:29:00,1.5848,1.5849,1.58445,1.58485,112400000.0
2008-11-28 14:30:00,1.58465,1.5847,1.58285,1.58365,171600000.0
2008-11-28 14:31:00,1.58355,1.584,1.5826,1.5835,202400000.0
2008-11-28 14:32:00,1.58355,1.58365,1.58215,1.58215,201840000.0
2008-11-28 14:33:00,1.5822,1.58265,1.5816,1.58215,219400000.0
2008-11-28 14:34:00,1.5821,1.5834,1.58165,1.58255,221400000.0
2008-11-28 14:35:00,1.58265,1.58265,1.58135,1.582,189400000.0
2008-11-28 14:36:00,1.58205,1.58285,1.5819,1.5823,154800000.0
2008-11-28 14:37:00,1.5824,1.5828,1.58215,1.58245,109600000.0
2008-11-28 14:38:00,1.5827,1.58275,1.5812,1.58135,186740000.0
2008-11-28 14:39:00,1.5815,1.5827,1.5811,1.5811,149200000.0
2008-11-28 14:40:00,1.58105,1.5813,1.5798,1.5803,132000000.0
2008-11-28 14:41:00,1.58025,1.5803,1.5798,1.57985,76800000.0
2008-11-28 14:42:00,1.57985,1.58125,1.5798,1.58025,132000000.0
2008-11-28 14:43:00,1.5802,1.5803,1.57965,1.57965,142400000.0
2008-11-28 14:44:00,1.5797,1.57995,1.5786,1.57905,149400000.0
2008-11-28 14:45:00,1.57905,1.5795,1.579,1.57935,156800000.0
2008-11-28 14:46:00,1.5792,1.57945,1.57895,1.5794,131200000.0
2008-11-28 14:47:00,1.5794,1.58055,1.5794,1.58055,113000000.0
2008-11-28 14:48:00,1.58055,1.58055,1.57885,1.57935,157000000.0
2008-11-28 14:49:00,1.57935,1.57985,1.57895,1.57975,151000000.0
2008-11-28 14:50:00,1.57975,1.58035,1.5796,1.5801,103800000.0
2008-11-28 14:51:00,1.5803,1.58065,1.5793,1.57935,150400000.0
2008-11-28 14:52:00,1.57935,1.5798,1.5774,1.57845,193600000.0
2008-11-28 14:53:00,1.57855,1.5788,1.5777,1.5777,106600000.0
2008-11-28 14:54:00,1.5776,1.57785,1.5766,1.57695,203600000.0
2008-11-28 14:55:00,1.57695,1.57725,1.57475,1.57475,190800000.0
2008-11-28 14:56:00,1.5748,1.575,1.5733,1.57385,182800000.0
2008-11-28 14:57:00,1.57395,1.57415,1.5728,1.5739,189400000.0
2008-11-28 14:58:00,1.57385,1.57405,1.57305,1.5736,205100000.0
2008-11-28 14:59:00,1.57365,1.57435,1.57345,1.5739,275200000.0
2008-11-28 15:00:00,1.5739,1.57405,1.5736,1.57365,125000000.0
2008-11-28 15:01:00,1.57365,1.5741,1.5734,1.5738,145000000.0
2008-11-28 15:02:00,1.5738,1.5743,1.57315,1.57385,163000000.0
2008-11-28 15:03:00,1.5739,1.5755,1.5739,1.57525,128400000.0
2008-11-28 15:04:00,1.5752,1.5752,1.57435,1.5748,89600000.0
2008-11-28 15:05:00,1.57475,1.5749,1.57435,1.5745,70400000.0
2008-11-28 15:06:00,1.5746,1.57585,1.57455,1.5757,139000000.0
2008-11-28 15:07:00,1.57565,1.57635,1.57505,1.57595,130800000.0
2008-11-28 15:08:00,1.5759,1.5761,1.57555,1.5758,65600000.0
2008-11-28 15:09:00,1.57565,1.57695,1.57565,1.5769,59200000.0
2008-11-28 15:10:00,1.57685,1.5781,1.5762,1.57785,133800000.0
2008-11-28 15:11:00,1.5779,1.57815,1.5769,1.57715,148440000.0
2008-11-28 15:12:00,1.57725,1.5778,1.577,1.57775,175800000.0
2008-11-28 15:13:00,1.57775,1.57955,1.57775,1.57925,163800000.0
2008-11-28 15:14:00,1.57895,1.57925,1.57675,1.5769,182600000.0
2008-11-28 15:15:00,1.5769,1.5778,1.5768,1.5776,91800000.0
2008-11-28 15:16:00,1.57765,1.57785,1.5775,1.57755,54400000.0
2008-11-28 15:17:00,1.5775,1.5775,1.57625,1.5774,118600000.0
2008-11-28 15:18:00,1.5774,1.57785,1.577,1.57785,155000000.0
2008-11-28 15:19:00,1.5775,1.5784,1.5775,1.57825,179200000.0
2008-11-28 15:20:00,1.5783,1.57895,1.578,1.57855,168200000.0
2008-11-28 15:21:00,1.5785,1.57925,1.5784,1.579,127700000.0
2008-11-28 15:22:00,1.579,1.58045,1.579,1.58,158600000.0
2008-11-28 15:23:00,1.5801,1.5805,1.5799,1.5805,77000000.0
2008-11-28 15:24:00,1.58045,1.58065,1.58035,1.58045,89200000.0
2008-11-28 15:25:00,1.5805,1.58085,1.58025,1.5804,121800000.0
2008-11-28 15:26:00,1.5804,1.58065,1.5795,1.5795,110240000.0
2008-11-28 15:27:00,1.5796,1.5809,1.5795,1.5809,134200000.0
2008-11-28 15:28:00,1.5809,1.581,1.58035,1.58065,120400000.0
2008-11-28 15:29:00,1.58065,1.58225,1.5806,1.5819,176800000.0
2008-11-28 15:30:00,1.58175,1.5827,1.5816,1.58215,166800000.0
2008-11-28 15:31:00,1.58215,1.5839,1.5819,1.5839,166800000.0
2008-11-28 15:32:00,1.58375,1.58415,1.5834,1.58345,203000000.0
2008-11-28 15:33:00,1.58345,1.58635,1.58335,1.58585,219200000.0
2008-11-28 15:34:00,1.5858,1.58695,1.58555,1.5868,284600000.0
2008-11-28 15:35:00,1.58675,1.58685,1.5862,1.58645,194800000.0
2008-11-28 15:36:00,1.58645,1.5869,1.58595,1.58595,204800000.0
2008-11-28 15:37:00,1.5859,1.58635,1.5855,1.5855,145200000.0
2008-11-28 15:38:00,1.58545,1.5862,1.58535,1.586,205800000.0
2008-11-28 15:39:00,1.586,1.58765,1.586,1.5869,242200000.0
2008-11-28 15:40:00,1.5868,1.58715,1.58535,1.58545,220200000.0
2008-11-28 15:41:00,1.58555,1.5863,1.58495,1.5859,135400000.0
2008-11-28 15:42:00,1.58585,1.5866,1.5855,1.5866,116800000.0
2008-11-28 15:43:00,1.58665,1.5877,1.5863,1.58665,205800000.0
2008-11-28 15:44:00,1.58675,1.58745,1.5865,1.5865,212600000.0
2008-11-28 15:45:00,1.58705,1.5871,1.5862,1.5864,145200000.0
2008-11-28 15:46:00,1.5866,1.5866,1.5841,1.5845,144400000.0
2008-11-28 15:47:00,1.58435,1.58455,1.5836,1.5836,195600000.0
2008-11-28 15:48:00,1.5837,1.5851,1.5836,1.58495,228400000.0
2008-11-28 15:49:00,1.58495,1.58635,1.58495,1.58555,127800000.0
2008-11-28 15:50:00,1.58555,1.5863,1.5855,1.58585,76400000.0
2008-11-28 15:51:00,1.58595,1.58615,1.5852,1.58545,149400000.0
2008-11-28 15:52:00,1.5855,1.58565,1.5849,1.58505,101200000.0
2008-11-28 15:53:00,1.585,1.58505,1.58415,1.5842,141400000.0
2008-11-28 15:54:00,1.5842,1.58435,1.5832,1.5834,117600000.0
2008-11-28 15:55:00,1.58335,1.58335,1.5823,1.5823,119000000.0
2008-11-28 15:56:00,1.5823,1.58255,1.58195,1.582,81000000.0
2008-11-28 15:57:00,1.5819,1.582,1.58115,1.5812,161800000.0
2008-11-28 15:58:00,1.58135,1.58175,1.5805,1.5807,159000000.0
2008-11-28 15:59:00,1.5808,1.5809,1.5793,1.57965,141340000.0
2008-11-28 16:00:00,1.5796,1.5804,1.5793,1.5801,143600000.0
2008-11-28 16:01:00,1.5802,1.58065,1.5795,1.5804,85400000.0
2008-11-28 16:02:00,1.58055,1.5811,1.5801,1.5809,88100000.0
2008-11-28 16:03:00,1.5809,1.5809,1.58015,1.58075,160200000.0
2008-11-28 16:04:00,1.58065,1.5811,1.57995,1.58005,96000000.0
2008-11-28 16:05:00,1.58005,1.58095,1.58005,1.5801,110800000.0
2008-11-28 16:06:00,1.5801,1.5808,1.5799,1.58075,47800000.0
2008-11-28 16:07:00,1.58075,1.581,1.58,1.58015,65400000.0
2008-11-28 16:08:00,1.5805,1.58085,1.5799,1.5805,69800000.0
2008-11-28 16:09:00,1.5805,1.58075,1.58,1.5803,111400000.0
2008-11-28 16:10:00,1.58065,1.58065,1.57995,1.57995,136200000.0
2008-11-28 16:11:00,1.58005,1.5802,1.5796,1.58,142200000.0
2008-11-28 16:12:00,1.58005,1.58195,1.58005,1.5818,174600000.0
2008-11-28 16:13:00,1.5818,1.5819,1.58035,1.58075,160200000.0
2008-11-28 16:14:00,1.58025,1.58025,1.57945,1.5799,155000000.0
2008-11-28 16:15:00,1.5799,1.58015,1.5787,1.5794,148600000.0
2008-11-28 16:16:00,1.57965,1.58,1.578,1.578,195400000.0
2008-11-28 16:17:00,1.57805,1.579,1.5777,1.5788,207800000.0
2008-11-28 16:18:00,1.5788,1.57895,1.57825,1.57895,138600000.0
2008-11-28 16:19:00,1.57875,1.5789,1.5776,1.5776,180400000.0
2008-11-28 16:20:00,1.5776,1.57765,1.576,1.5769,203600000.0
2008-11-28 16:21:00,1.5769,1.57715,1.57645,1.5769,147800000.0
2008-11-28 16:22:00,1.5769,1.5793,1.5769,1.5786,152200000.0
2008-11-28 16:23:00,1.5786,1.5793,1.57795,1.578,132200000.0
2008-11-28 16:24:00,1.5781,1.5799,1.5781,1.5793,130200000.0
2008-11-28 16:25:00,1.57925,1.5796,1.57905,1.57945,141000000.0
2008-11-28 16:26:00,1.5795,1.5803,1.5795,1.5802,58600000.0
2008-11-28 16:27:00,1.5801,1.58075,1.5799,1.58025,158600000.0
2008-11-28 16:28:00,1.58025,1.5805,1.5801,1.58045,92200000.0
2008-11-28 16:29:00,1.58055,1.58075,1.5803,1.58055,91600000.0
2008-11-28 16:30:00,1.5806,1.58145,1.58025,1.5807,171000000.0
2008-11-28 16:31:00,1.58065,1.5816,1.5803,1.5816,135200000.0
2008-11-28 16:32:00,1.5816,1.58185,1.5809,1.58095,166000000.0
2008-11-28 16:33:00,1.58125,1.58255,1.5811,1.582,133800000.0
2008-11-28 16:34:00,1.5823,1.5828,1.58185,1.58215,120000000.0
2008-11-28 16:35:00,1.58215,1.58355,1.5819,1.58315,136000000.0
2008-11-28 16:36:00,1.58325,1.5839,1.5831,1.5831,210800000.0
2008-11-28 16:37:00,1.58315,1.5837,1.58275,1.5837,162800000.0
2008-11-28 16:38:00,1.58375,1.5845,1.58305,1.58305,215800000.0
2008-11-28 16:39:00,1.5831,1.5835,1.58285,1.5834,206200000.0
2008-11-28 16:40:00,1.5833,1.58405,1.5833,1.58385,202800000.0
2008-11-28 16:41:00,1.5839,1.5845,1.5833,1.58335,161400000.0
2008-11-28 16:42:00,1.5834,1.58435,1.5833,1.58435,147000000.0
2008-11-28 16:43:00,1.5844,1.58525,1.5844,1.58495,245800000.0
2008-11-28 16:44:00,1.58495,1.58495,1.58445,1.58455,211400000.0
2008-11-28 16:45:00,1.58455,1.58475,1.5828,1.58325,217400000.0
2008-11-28 16:46:00,1.5833,1.58485,1.58325,1.58485,212400000.0
2008-11-28 16:47:00,1.58485,1.58485,1.58365,1.58445,213000000.0
2008-11-28 16:48:00,1.58455,1.58465,1.5841,1.5845,213800000.0
2008-11-28 16:49:00,1.58445,1.5853,1.5843,1.5845,172200000.0
2008-11-28 16:50:00,1.5846,1.5847,1.5836,1.5837,233200000.0
2008-11-28 16:51:00,1.5837,1.58435,1.58335,1.58385,231400000.0
2008-11-28 16:52:00,1.58385,1.58395,1.5825,1.5825,251000000.0
2008-11-28 16:53:00,1.58245,1.5829,1.58235,1.58275,170800000.0
2008-11-28 16:54:00,1.5828,1.5829,1.581,1.58125,209000000.0
2008-11-28 16:55:00,1.5813,1.5818,1.581,1.58145,199200000.0
2008-11-28 16:56:00,1.58155,1.58195,1.58095,1.58095,205200000.0
2008-11-28 16:57:00,1.58095,1.5818,1.5807,1.5815,203200000.0
2008-11-28 16:58:00,1.58165,1.5824,1.5804,1.58055,212800000.0
2008-11-28 16:59:00,1.58055,1.5815,1.5797,1.5815,345800000.0
2008-11-28 17:00:00,1.58155,1.58215,1.5799,1.58185,238600000.0
2008-11-28 17:01:00,1.58185,1.5823,1.5811,1.5822,134400000.0
2008-11-28 17:02:00,1.5822,1.5823,1.58165,1.5819,181800000.0
2008-11-28 17:03:00,1.5819,1.58215,1.58165,1.58205,177400000.0
2008-11-28 17:04:00,1.58195,1.5823,1.5811,1.58185,202400000.0
2008-11-28 17:05:00,1.58175,1.58205,1.58105,1.58145,208600000.0
2008-11-28 17:06:00,1.58155,1.5819,1.5811,1.5811,199200000.0
2008-11-28 17:07:00,1.5812,1.58185,1.5805,1.5805,227800000.0
2008-11-28 17:08:00,1.58065,1.58115,1.5805,1.581,208000000.0
2008-11-28 17:09:00,1.58105,1.58175,1.58055,1.58105,214400000.0
2008-11-28 17:10:00,1.58105,1.5812,1.58015,1.5803,199400000.0
2008-11-28 17:11:00,1.58025,1.58055,1.57985,1.58,161600000.0
2008-11-28 17:12:00,1.57995,1.5802,1.5792,1.57955,273400000.0
2008-11-28 17:13:00,1.5794,1.57995,1.5793,1.5799,236400000.0
2008-11-28 17:14:00,1.57995,1.58005,1.5778,1.57845,321800000.0
2008-11-28 17:15:00,1.5786,1.5799,1.5783,1.5794,320200000.0
2008-11-28 17:16:00,1.57945,1.58005,1.5792,1.58005,208800000.0
2008-11-28 17:17:00,1.58005,1.5804,1.5794,1.5797,276200000.0
2008-11-28 17:18:00,1.5797,1.5805,1.57935,1.57955,192400000.0
2008-11-28 17:19:00,1.57955,1.58025,1.5792,1.5792,319600000.0
2008-11-28 17:20:00,1.5792,1.58005,1.5792,1.57985,524800000.0
2008-11-28 17:21:00,1.57985,1.58125,1.57975,1.5808,248600000.0
2008-11-28 17:22:00,1.58085,1.582,1.58055,1.58165,157600000.0
2008-11-28 17:23:00,1.58165,1.58375,1.58165,1.58345,246600000.0
2008-11-28 17:24:00,1.58365,1.5845,1.58345,1.58345,362400000.0
2008-11-28 17:25:00,1.58355,1.58375,1.58285,1.5829,232800000.0
2008-11-28 17:26:00,1.5829,1.58335,1.5825,1.5826,389200000.0
2008-11-28 17:27:00,1.5826,1.5835,1.5825,1.5829,233600000.0
2008-11-28 17:28:00,1.5829,1.5829,1.5816,1.5817,220000000.0
2008-11-28 17:29:00,1.58165,1.58175,1.58095,1.58135,270400000.0
2008-11-28 17:30:00,1.58145,1.5821,1.5811,1.58145,192200000.0
2008-11-28 17:31:00,1.58135,1.58155,1.58065,1.58085,223400000.0
2008-11-28 17:32:00,1.58085,1.58115,1.58055,1.58105,203100000.0
2008-11-28 17:33:00,1.5812,1.5825,1.5806,1.5822,260400000.0
2008-11-28 17:34:00,1.5822,1.58235,1.58175,1.5818,195200000.0
2008-11-28 17:35:00,1.58195,1.5829,1.5819,1.5829,174000000.0
2008-11-28 17:36:00,1.5828,1.5838,1.58275,1.5838,173200000.0
2008-11-28 17:37:00,1.58405,1.58405,1.58275,1.58285,239000000.0
2008-11-28 17:38:00,1.5828,1.5832,1.5823,1.5824,251200000.0
2008-11-28 17:39:00,1.5824,1.58255,1.5815,1.58215,226200000.0
2008-11-28 17:40:00,1.58225,1.58295,1.58085,1.58115,221200000.0
2008-11-28 17:41:00,1.5811,1.5815,1.58025,1.5807,314000000.0
2008-11-28 17:42:00,1.5806,1.58095,1.5792,1.58005,330500000.0
2008-11-28 17:43:00,1.58005,1.5805,1.57975,1.57995,190200000.0
2008-11-28 17:44:00,1.57995,1.58025,1.5777,1.57825,351800000.0
2008-11-28 17:45:00,1.5783,1.57915,1.5768,1.57815,363700001.0
2008-11-28 17:46:00,1.57805,1.57805,1.57455,1.575,273640000.0
2008-11-28 17:47:00,1.575,1.576,1.57475,1.57575,182400000.0
2008-11-28 17:48:00,1.57565,1.5763,1.5738,1.57405,271839999.0
2008-11-28 17:49:00,1.5743,1.57645,1.5743,1.5748,262080000.0
2008-11-28 17:50:00,1.57495,1.57555,1.574,1.5751,250900000.0
2008-11-28 17:51:00,1.57515,1.57745,1.57495,1.5759,273700000.0
2008-11-28 17:52:00,1.57585,1.57635,1.5744,1.57445,292740000.0
2008-11-28 17:53:00,1.5743,1.5749,1.5732,1.57475,206400000.0
2008-11-28 17:54:00,1.57495,1.5757,1.5743,1.57555,249600000.0
2008-11-28 17:55:00,1.5756,1.57575,1.5744,1.575,194200000.0
2008-11-28 17:56:00,1.575,1.57815,1.57445,1.5781,215600000.0
2008-11-28 17:57:00,1.5781,1.5793,1.578,1.57825,220040000.0
2008-11-28 17:58:00,1.57825,1.57855,1.57605,1.5762,284840000.0
2008-11-28 17:59:00,1.5761,1.5762,1.57375,1.5755,288600000.0
2008-11-28 18:00:00,1.57565,1.57625,1.5741,1.5751,245240000.0
2008-11-28 18:01:00,1.5752,1.5752,1.57215,1.57275,254940000.0
2008-11-28 18:02:00,1.57265,1.57285,1.5716,1.5721,192000000.0
2008-11-28 18:03:00,1.5721,1.5724,1.57165,1.57205,223200000.0
2008-11-28 18:04:00,1.572,1.5726,1.5715,1.5722,251800000.0
2008-11-28 18:05:00,1.57225,1.57245,1.57075,1.5716,278300000.0
2008-11-28 18:06:00,1.5716,1.57295,1.5715,1.57275,152600000.0
2008-11-28 18:07:00,1.57255,1.5738,1.5719,1.57295,215200000.0
2008-11-28 18:08:00,1.57225,1.573,1.57195,1.57275,200600000.0
2008-11-28 18:09:00,1.57275,1.574,1.5719,1.57385,208200000.0
2008-11-28 18:10:00,1.5738,1.57435,1.5738,1.57395,195400000.0
2008-11-28 18:11:00,1.57395,1.57405,1.5725,1.5729,174000000.0
2008-11-28 18:12:00,1.5729,1.57545,1.5729,1.57455,221400000.0
2008-11-28 18:13:00,1.57445,1.5756,1.57425,1.5745,171400000.0
2008-11-28 18:14:00,1.5744,1.5745,1.573,1.573,288600000.0
2008-11-28 18:15:00,1.5729,1.5731,1.5722,1.57235,272200000.0
2008-11-28 18:16:00,1.5723,1.57305,1.57225,1.57265,219200000.0
2008-11-28 18:17:00,1.5727,1.57285,1.57145,1.5722,214000000.0
2008-11-28 18:18:00,1.5722,1.57245,1.57185,1.57225,171400000.0
2008-11-28 18:19:00,1.57225,1.57275,1.5721,1.57255,212000000.0
2008-11-28 18:20:00,1.57255,1.57265,1.5719,1.57215,190400000.0
2008-11-28 18:21:00,1.5722,1.573,1.57145,1.57285,238000000.0
2008-11-28 18:22:00,1.57265,1.57285,1.5706,1.5717,165000000.0
2008-11-28 18:23:00,1.5716,1.5732,1.5716,1.5732,181800000.0
2008-11-28 18:24:00,1.57325,1.57655,1.57325,1.57415,226800000.0
2008-11-28 18:25:00,1.57415,1.57505,1.57405,1.57445,173600000.0
2008-11-28 18:26:00,1.57445,1.5746,1.57335,1.57445,172200000.0
2008-11-28 18:27:00,1.5745,1.57635,1.57385,1.5763,220200000.0
2008-11-28 18:28:00,1.57635,1.5794,1.57635,1.57905,221000000.0
2008-11-28 18:29:00,1.579,1.5797,1.578,1.5797,224000000.0
2008-11-28 18:30:00,1.57965,1.5797,1.57785,1.57865,195400000.0
2008-11-28 18:31:00,1.57865,1.5791,1.5775,1.5775,255600000.0
2008-11-28 18:32:00,1.57735,1.5776,1.5728,1.5729,219000000.0
2008-11-28 18:33:00,1.573,1.5747,1.573,1.5734,229200000.0
2008-11-28 18:34:00,1.57345,1.5735,1.57195,1.57205,147600000.0
2008-11-28 18:35:00,1.57215,1.57235,1.57125,1.57185,153600000.0
2008-11-28 18:36:00,1.57195,1.57375,1.5719,1.57335,172000000.0
2008-11-28 18:37:00,1.57335,1.5735,1.57285,1.57345,90600000.0
2008-11-28 18:38:00,1.57335,1.5737,1.57305,1.57355,121800000.0
2008-11-28 18:39:00,1.57355,1.57355,1.572,1.5722,185200000.0
2008-11-28 18:40:00,1.5721,1.57295,1.57195,1.57215,120800000.0
2008-11-28 18:41:00,1.5721,1.57325,1.57195,1.57325,114600000.0
2008-11-28 18:42:00,1.5731,1.57465,1.5726,1.5738,124400000.0
2008-11-28 18:43:00,1.5739,1.5748,1.5713,1.57255,225200000.0
2008-11-28 18:44:00,1.5724,1.5734,1.5723,1.5732,126400000.0
2008-11-28 18:45:00,1.5732,1.5732,1.57085,1.5727,151400001.0
2008-11-28 18:46:00,1.5724,1.57255,1.571,1.5714,178000000.0
2008-11-28 18:47:00,1.5715,1.5725,1.57105,1.5712,181000000.0
2008-11-28 18:48:00,1.57225,1.57285,1.57135,1.5721,133300000.0
2008-11-28 18:49:00,1.5721,1.573,1.57105,1.57175,215200000.0
2008-11-28 18:50:00,1.57185,1.5725,1.57085,1.57085,180800000.0
2008-11-28 18:51:00,1.5709,1.5729,1.5709,1.5729,177200000.0
2008-11-28 18:52:00,1.5729,1.5729,1.5711,1.5711,118540000.0
2008-11-28 18:53:00,1.57105,1.57185,1.5703,1.57155,212400000.0
2008-11-28 18:54:00,1.57175,1.574,1.5711,1.574,181200000.0
2008-11-28 18:55:00,1.5741,1.5743,1.57275,1.5728,148400000.0
2008-11-28 18:56:00,1.57275,1.5729,1.57145,1.57195,189440000.0
2008-11-28 18:57:00,1.5718,1.572,1.57055,1.5706,177000000.0
2008-11-28 18:58:00,1.57045,1.5712,1.5704,1.57055,178000000.0
2008-11-28 18:59:00,1.57065,1.57125,1.5686,1.5689,255800000.0
2008-11-28 19:00:00,1.5692,1.5732,1.5686,1.57255,245200000.0
2008-11-28 19:01:00,1.57255,1.5727,1.5723,1.5727,86400000.0
2008-11-28 19:02:00,1.5725,1.5728,1.5723,1.5723,84800000.0
2008-11-28 19:03:00,1.57235,1.5739,1.57235,1.57375,109600000.0
2008-11-28 19:04:00,1.57365,1.57505,1.57335,1.5737,154000000.0
2008-11-28 19:05:00,1.5739,1.5743,1.57285,1.573,195200000.0
2008-11-28 19:06:00,1.5731,1.5731,1.5708,1.57125,168000000.0
2008-11-28 19:07:00,1.5714,1.57155,1.57035,1.5714,137600000.0
2008-11-28 19:08:00,1.5715,1.5733,1.57055,1.57285,246000000.0
2008-11-28 19:09:00,1.57285,1.57395,1.57225,1.5736,128000000.0
2008-11-28 19:10:00,1.57375,1.5753,1.57335,1.5753,144400000.0
2008-11-28 19:11:00,1.5752,1.5758,1.57415,1.57435,171800000.0
2008-11-28 19:12:00,1.57425,1.5745,1.5738,1.5745,113600000.0
2008-11-28 19:13:00,1.5745,1.57475,1.5735,1.5735,189400000.0
2008-11-28 19:14:00,1.5735,1.57405,1.5727,1.574,101800000.0
2008-11-28 19:15:00,1.574,1.57425,1.5729,1.57385,120400000.0
2008-11-28 19:16:00,1.57385,1.5739,1.57285,1.57345,108800000.0
2008-11-28 19:17:00,1.57345,1.57345,1.57255,1.5732,109800000.0
2008-11-28 19:18:00,1.5732,1.5732,1.57215,1.57285,124800000.0
2008-11-28 19:19:00,1.573,1.5731,1.5722,1.57235,113600000.0
2008-11-28 19:20:00,1.57235,1.57235,1.57035,1.57135,160000000.0
2008-11-28 19:21:00,1.57145,1.57155,1.57075,1.5709,125800000.0
2008-11-28 19:22:00,1.5709,1.57155,1.5709,1.5712,135400000.0
2008-11-28 19:23:00,1.57125,1.57205,1.57085,1.57205,129400000.0
2008-11-28 19:24:00,1.57205,1.57205,1.5709,1.5715,144000000.0
2008-11-28 19:25:00,1.5716,1.5718,1.57115,1.57135,156800000.0
2008-11-28 19:26:00,1.57145,1.57205,1.57095,1.57185,94400000.0
2008-11-28 19:27:00,1.5719,1.5724,1.57135,1.5714,176800000.0
2008-11-28 19:28:00,1.57145,1.57185,1.5714,1.57175,57600000.0
2008-11-28 19:29:00,1.57185,1.57265,1.57165,1.57205,66400000.0
2008-11-28 19:30:00,1.5721,1.57255,1.57175,1.57255,141200000.0
2008-11-28 19:31:00,1.5726,1.5727,1.57225,1.57225,48000000.0
2008-11-28 19:32:00,1.5726,1.5732,1.57245,1.57245,47200000.0
2008-11-28 19:33:00,1.57245,1.57265,1.57225,1.57235,57600000.0
2008-11-28 19:34:00,1.5724,1.5735,1.5724,1.5732,102400000.0
2008-11-28 19:35:00,1.57325,1.57325,1.57095,1.57125,112000000.0
2008-11-28 19:36:00,1.5713,1.5716,1.57035,1.57075,91200000.0
2008-11-28 19:37:00,1.5708,1.57165,1.57075,1.57135,62400000.0
2008-11-28 19:38:00,1.571,1.57135,1.5691,1.5704,229200000.0
2008-11-28 19:39:00,1.5704,1.5704,1.5695,1.5695,88200000.0
2008-11-28 19:40:00,1.5695,1.5702,1.5695,1.5695,79800000.0
2008-11-28 19:41:00,1.5695,1.5704,1.5695,1.5701,121600000.0
2008-11-28 19:42:00,1.57015,1.57145,1.57015,1.57135,133800000.0
2008-11-28 19:43:00,1.5713,1.57165,1.57045,1.5714,99200000.0
2008-11-28 19:44:00,1.57145,1.57335,1.5712,1.57315,84800000.0
2008-11-28 19:45:00,1.57285,1.57285,1.57175,1.57185,91200000.0
2008-11-28 19:46:00,1.57185,1.5721,1.57125,1.5717,85400000.0
2008-11-28 19:47:00,1.57155,1.5716,1.57115,1.5713,23400000.0
2008-11-28 19:48:00,1.57145,1.57185,1.5713,1.57155,92000000.0
2008-11-28 19:49:00,1.5716,1.5726,1.5715,1.5721,69400000.0
2008-11-28 19:50:00,1.5721,1.5731,1.5721,1.57245,79200000.0
2008-11-28 19:51:00,1.57245,1.57295,1.5724,1.5724,147200000.0
2008-11-28 19:52:00,1.5724,1.57255,1.5724,1.57255,73600000.0
2008-11-28 19:53:00,1.5724,1.57255,1.5724,1.5724,96000000.0
2008-11-28 19:54:00,1.5724,1.5736,1.5724,1.57345,120000000.0
2008-11-28 19:55:00,1.5734,1.57485,1.5734,1.57485,138400000.0
2008-11-28 19:56:00,1.5747,1.5748,1.57395,1.574,147200000.0
2008-11-28 19:57:00,1.574,1.57425,1.57375,1.57415,132800000.0
2008-11-28 19:58:00,1.57415,1.57525,1.57405,1.57525,156800000.0
2008-11-28 19:59:00,1.57525,1.576,1.5747,1.576,190400000.0
2008-11-28 20:00:00,1.576,1.57645,1.5753,1.5755,177800000.0
2008-11-28 20:01:00,1.57555,1.57605,1.5754,1.5756,113600000.0
2008-11-28 20:02:00,1.57565,1.57585,1.5753,1.5756,74600000.0
2008-11-28 20:03:00,1.57545,1.57555,1.57535,1.5755,17600000.0
2008-11-28 20:04:00,1.57555,1.57645,1.5754,1.576,46600000.0
2008-11-28 20:05:00,1.576,1.576,1.576,1.576,4000000.0
2008-11-28 20:06:00,1.576,1.576,1.5753,1.5753,27000000.0
2008-11-28 20:07:00,1.5753,1.576,1.5753,1.576,38400000.0
2008-11-28 20:08:00,1.576,1.576,1.576,1.576,3000000.0
2008-11-28 20:09:00,1.576,1.576,1.5753,1.576,24200000.0
2008-11-28 20:10:00,1.5753,1.576,1.5746,1.57475,49000000.0
2008-11-28 20:11:00,1.57485,1.5755,1.57485,1.5754,78400000.0
2008-11-28 20:12:00,1.57535,1.57605,1.5753,1.5756,155800000.0
2008-11-28 20:13:00,1.5756,1.5756,1.5752,1.5756,64000000.0
2008-11-28 20:14:00,1.5756,1.5756,1.5752,1.5756,65600000.0
2008-11-28 20:15:00,1.5756,1.57595,1.5756,1.5758,59200000.0
2008-11-28 20:16:00,1.5758,1.5758,1.5754,1.5756,65600000.0
2008-11-28 20:17:00,1.5756,1.5756,1.5754,1.5755,45600000.0
2008-11-28 20:18:00,1.5754,1.57605,1.5754,1.57565,113800000.0
2008-11-28 20:19:00,1.5756,1.5757,1.5756,1.5756,76800000.0
2008-11-28 20:20:00,1.5756,1.5757,1.57225,1.5723,83900000.0
2008-11-28 20:21:00,1.57245,1.5734,1.57195,1.5728,48200000.0
2008-11-28 20:22:00,1.5728,1.5728,1.57215,1.5726,88000000.0
2008-11-28 20:23:00,1.5726,1.57265,1.5723,1.5723,34400000.0
2008-11-28 20:24:00,1.57225,1.5724,1.5719,1.5721,67200000.0
2008-11-28 20:25:00,1.57225,1.57225,1.5719,1.572,37600000.0
2008-11-28 20:26:00,1.57195,1.5722,1.5719,1.5719,58600000.0
2008-11-28 20:27:00,1.5719,1.5719,1.5703,1.57045,47900000.0
2008-11-28 20:28:00,1.57075,1.57255,1.57075,1.5715,106800000.0
2008-11-28 20:29:00,1.5715,1.5718,1.5706,1.57165,124800000.0
2008-11-28 20:30:00,1.57155,1.5717,1.56945,1.56985,130800000.0
2008-11-28 20:31:00,1.57005,1.5702,1.56935,1.56995,57600000.0
2008-11-28 20:32:00,1.5698,1.5701,1.56945,1.56945,42400000.0
2008-11-28 20:33:00,1.56955,1.57005,1.56955,1.57005,28800000.0
2008-11-28 20:34:00,1.57025,1.57055,1.57015,1.57025,20800000.0
2008-11-28 20:35:00,1.5703,1.57055,1.57005,1.57055,73600000.0
2008-11-28 20:36:00,1.57055,1.57065,1.5701,1.57055,30400000.0
2008-11-28 20:37:00,1.57055,1.57175,1.5703,1.57175,91200000.0
2008-11-28 20:38:00,1.5714,1.5714,1.571,1.571,34400000.0
2008-11-28 20:39:00,1.571,1.57155,1.571,1.57125,38400000.0
2008-11-28 20:40:00,1.57125,1.5713,1.57105,1.5711,16000000.0
2008-11-28 20:41:00,1.5711,1.5711,1.571,1.571,6400000.0
2008-11-28 20:42:00,1.571,1.571,1.571,1.571,11200000.0
2008-11-28 20:43:00,1.571,1.571,1.571,1.571,30400000.0
2008-11-28 20:44:00,1.571,1.571,1.5707,1.571,28800000.0
2008-11-28 20:45:00,1.571,1.571,1.571,1.571,12800000.0
2008-11-28 20:46:00,1.571,1.571,1.5698,1.5698,44000000.0
2008-11-28 20:47:00,1.56985,1.5719,1.5697,1.57175,67600000.0
2008-11-28 20:48:00,1.57175,1.57305,1.57055,1.5714,173800000.0
2008-11-28 20:49:00,1.57155,1.5719,1.57155,1.57165,33600000.0
2008-11-28 20:50:00,1.57155,1.5719,1.57155,1.57185,19200000.0
2008-11-28 20:51:00,1.57185,1.57185,1.5708,1.5708,64000000.0
2008-11-28 20:52:00,1.5706,1.5712,1.5706,1.57105,30400000.0
2008-11-28 20:53:00,1.57105,1.57115,1.57075,1.57075,17600000.0
2008-11-28 20:54:00,1.57085,1.57085,1.57085,1.57085,4800000.0
2008-11-28 20:55:00,1.5708,1.57095,1.5708,1.57085,25600000.0
2008-11-28 20:56:00,1.57085,1.57085,1.56915,1.56915,65100000.0
2008-11-28 20:57:00,1.569,1.57095,1.569,1.57045,82600000.0
2008-11-28 20:58:00,1.5705,1.5705,1.5695,1.5699,73600000.0
2008-11-28 20:59:00,1.56995,1.57095,1.5699,1.57045,43240000.0
2008-11-28 21:00:00,1.57035,1.57045,1.57025,1.57025,16000000.0
2008-11-28 21:01:00,1.57035,1.5704,1.5702,1.5702,27000000.0
2008-11-28 21:02:00,1.5702,1.5702,1.5702,1.5702,7000000.0
2008-11-28 21:03:00,1.5702,1.5702,1.5697,1.5702,24000000.0
2008-11-28 21:04:00,1.5702,1.57035,1.5682,1.5687,75400000.0
2008-11-28 21:05:00,1.5688,1.5691,1.56705,1.56745,112000000.0
2008-11-28 21:06:00,1.56745,1.5684,1.56735,1.5679,167600000.0
2008-11-28 21:07:00,1.5677,1.56885,1.5677,1.56865,92800000.0
2008-11-28 21:08:00,1.5688,1.57,1.56875,1.56885,43200000.0
2008-11-28 21:09:00,1.5697,1.5697,1.56825,1.56825,48800000.0
2008-11-28 21:10:00,1.56825,1.56855,1.5682,1.56855,48000000.0
2008-11-28 21:11:00,1.5684,1.5684,1.5682,1.5682,19200000.0
2008-11-28 21:12:00,1.5682,1.5682,1.567,1.56725,77000000.0
2008-11-28 21:13:00,1.5673,1.56765,1.5672,1.5674,52800000.0
2008-11-28 21:14:00,1.56745,1.56745,1.56705,1.56705,62400000.0
2008-11-28 21:15:00,1.567,1.56745,1.567,1.5671,60400000.0
2008-11-28 21:16:00,1.5671,1.5693,1.5671,1.5693,111400000.0
2008-11-28 21:17:00,1.56855,1.56905,1.5679,1.5679,56000000.0
2008-11-28 21:18:00,1.56785,1.5686,1.5678,1.5686,43200000.0
2008-11-28 21:19:00,1.5686,1.56895,1.56855,1.56895,35200000.0
2008-11-28 21:20:00,1.56895,1.5691,1.5687,1.5691,22400000.0
2008-11-28 21:21:00,1.5691,1.5691,1.5685,1.5685,35200000.0
2008-11-28 21:22:00,1.5686,1.56895,1.5686,1.56885,36000000.0
2008-11-28 21:23:00,1.5689,1.56975,1.56875,1.56975,37600000.0
2008-11-28 21:24:00,1.5698,1.56985,1.5692,1.5692,39200000.0
2008-11-28 21:25:00,1.5692,1.56965,1.5692,1.56965,32000000.0
2008-11-28 21:26:00,1.56995,1.5704,1.56995,1.57035,32000000.0
2008-11-28 21:27:00,1.57035,1.5709,1.5702,1.5709,20800000.0
2008-11-28 21:28:00,1.5708,1.5709,1.57015,1.5702,76800000.0
2008-11-28 21:29:00,1.57015,1.5702,1.5688,1.56905,52600000.0
2008-11-28 21:30:00,1.5693,1.5702,1.5693,1.5701,9600000.0
2008-11-28 21:31:00,1.57065,1.5716,1.57045,1.5705,113080000.0
2008-11-28 21:32:00,1.5705,1.57095,1.5705,1.57075,25400000.0
2008-11-28 21:33:00,1.5708,1.57125,1.5705,1.57055,73800000.0
2008-11-28 21:34:00,1.57055,1.57095,1.5705,1.5705,55000000.0
2008-11-28 21:35:00,1.5695,1.5705,1.569,1.5691,47800000.0
2008-11-28 21:36:00,1.5692,1.5705,1.5685,1.57,68400000.0
2008-11-28 21:37:00,1.5703,1.5707,1.56925,1.57045,63200000.0
2008-11-28 21:38:00,1.5709,1.57105,1.5709,1.57105,11200000.0
2008-11-28 21:39:00,1.57095,1.57145,1.5709,1.57105,24000000.0
2008-11-28 21:40:00,1.5712,1.57135,1.5709,1.5709,8000000.0
2008-11-28 21:41:00,1.57085,1.57135,1.5708,1.5708,60800000.0
2008-11-28 21:42:00,1.5709,1.57095,1.5704,1.5704,24000000.0
2008-11-28 21:43:00,1.57045,1.5709,1.57045,1.5708,67200000.0
2008-11-28 21:44:00,1.5708,1.5711,1.5706,1.5709,44800000.0
2008-11-28 21:45:00,1.5709,1.5716,1.5709,1.57115,38400000.0
2008-11-28 21:46:00,1.57115,1.57175,1.57075,1.57115,81600000.0
2008-11-28 21:47:00,1.57115,1.57125,1.57115,1.5712,24000000.0
2008-11-28 21:48:00,1.5715,1.57165,1.5715,1.57165,3200000.0
2008-11-28 21:49:00,1.5717,1.5718,1.57145,1.57145,12800000.0
2008-11-28 21:50:00,1.5715,1.57165,1.5714,1.5714,9600000.0
2008-11-28 21:51:00,1.5714,1.57185,1.5714,1.57175,16000000.0
2008-11-28 21:52:00,1.57175,1.5722,1.57175,1.5722,44800000.0
2008-11-28 21:53:00,1.57215,1.5726,1.57215,1.5726,27200000.0
2008-11-28 21:54:00,1.5725,1.5725,1.5716,1.57225,36800000.0
2008-11-28 21:55:00,1.5722,1.5722,1.5719,1.5719,12800000.0
2008-11-28 21:56:00,1.57185,1.5722,1.57115,1.5722,25600000.0
2008-11-28 21:57:00,1.5721,1.57255,1.5717,1.57215,32000000.0
2008-11-28 21:58:00,1.57225,1.57445,1.57215,1.5737,91200000.0
2008-11-28 21:59:00,1.57355,1.57355,1.57325,1.57325,24000000.0
2008-11-28 22:00:00,1.57315,1.5735,1.57305,1.57345,68800000.0
2008-11-28 22:01:00,1.57345,1.57435,1.57315,1.5737,68800000.0
2008-11-28 22:02:00,1.5737,1.5737,1.5737,1.5737,12800000.0
2008-11-28 22:03:00,1.57375,1.5738,1.5737,1.5737,35200000.0
2008-11-28 22:04:00,1.5737,1.57415,1.5737,1.57415,40000000.0
2008-11-28 22:05:00,1.57415,1.5742,1.5737,1.5741,81600000.0
2008-11-28 22:06:00,1.5741,1.5741,1.5737,1.5737,38400000.0
2008-11-28 22:07:00,1.5737,1.5738,1.5737,1.5737,48000000.0
2008-11-28 22:08:00,1.5737,1.5737,1.5737,1.5737,25600000.0
2008-11-28 22:09:00,1.5737,1.5737,1.5734,1.5735,43200000.0
2008-11-28 22:10:00,1.5727,1.5735,1.5721,1.5721,83400000.0
2008-11-28 22:11:00,1.5721,1.5724,1.5721,1.5721,33600000.0
2008-11-28 22:12:00,1.5721,1.57235,1.5719,1.5719,110400000.0
2008-11-28 22:13:00,1.5719,1.5721,1.5719,1.5721,76800000.0
2008-11-28 22:14:00,1.5721,1.5721,1.5716,1.5716,52800000.0
2008-11-28 22:15:00,1.5719,1.5721,1.5712,1.5712,44000000.0
2008-11-28 22:16:00,1.5712,1.5716,1.56895,1.5705,37600000.0
2008-11-28 22:17:00,1.5705,1.5712,1.5699,1.5699,35200000.0
2008-11-28 22:18:00,1.5696,1.56985,1.5695,1.56985,22400000.0
2008-11-28 22:19:00,1.56985,1.56985,1.5692,1.56985,36800000.0
2008-11-28 22:20:00,1.5699,1.5703,1.56945,1.57,59200000.0
2008-11-28 22:21:00,1.57,1.57055,1.56955,1.5704,81600000.0
2008-11-28 22:22:00,1.57045,1.5713,1.57045,1.57125,80400000.0
2008-11-28 22:23:00,1.5712,1.5712,1.56815,1.5692,48000000.0
2008-11-28 22:24:00,1.5693,1.5705,1.56895,1.5699,69600000.0
2008-11-28 22:25:00,1.57005,1.57075,1.5691,1.5691,63200000.0
2008-11-28 22:26:00,1.56915,1.57055,1.56915,1.5705,32000000.0
2008-11-28 22:27:00,1.5686,1.5686,1.5679,1.5685,48000000.0
2008-11-28 22:28:00,1.56835,1.56855,1.5657,1.5657,154400000.0
2008-11-28 22:29:00,1.5657,1.5669,1.5657,1.5668,313600000.0
2008-11-28 22:30:00,1.5666,1.5666,1.5663,1.5664,28800000.0
2008-11-28 22:31:00,1.56655,1.56765,1.5664,1.5664,67600000.0
2008-11-28 22:32:00,1.5664,1.56675,1.5662,1.56635,107200000.0
2008-11-28 22:33:00,1.5661,1.56645,1.5661,1.5661,49600000.0
2008-11-28 22:34:00,1.5661,1.56655,1.5661,1.56635,32000000.0
2008-11-28 22:35:00,1.56635,1.56655,1.5661,1.56645,62400000.0
2008-11-28 22:36:00,1.5664,1.5666,1.5661,1.5661,116800000.0
2008-11-28 22:37:00,1.5661,1.56725,1.5661,1.56725,130600000.0
2008-11-28 22:38:00,1.5673,1.56815,1.5673,1.56795,56000000.0
2008-11-28 22:39:00,1.56805,1.5681,1.56755,1.56755,36800000.0
2008-11-28 22:40:00,1.56755,1.56815,1.5671,1.5673,128000000.0
2008-11-28 22:41:00,1.5673,1.568,1.5673,1.56785,31400000.0
2008-11-28 22:42:00,1.5679,1.56795,1.5673,1.5678,62400000.0
2008-11-28 22:43:00,1.5678,1.56795,1.5678,1.5679,17600000.0
2008-11-28 22:44:00,1.5681,1.5681,1.56805,1.56805,6400000.0
2008-11-28 22:45:00,1.5681,1.5681,1.5675,1.5675,20800000.0
2008-11-28 22:46:00,1.568,1.5683,1.568,1.56825,8000000.0
2008-11-28 22:47:00,1.5682,1.5691,1.5682,1.5691,17600000.0
2008-11-28 22:48:00,1.5692,1.5696,1.5692,1.56955,67200000.0
2008-11-28 22:49:00,1.56955,1.56955,1.5695,1.5695,3200000.0
2008-11-28 22:50:00,1.56935,1.5694,1.56875,1.56935,11200000.0
2008-11-28 22:51:00,1.5694,1.57,1.56885,1.56885,38400000.0
2008-11-28 22:52:00,1.56895,1.57,1.5687,1.56885,72000000.0
2008-11-28 22:53:00,1.5688,1.56985,1.56825,1.56825,29800000.0
2008-11-28 22:54:00,1.56855,1.56885,1.56815,1.56815,11200000.0
2008-11-28 22:55:00,1.5682,1.5682,1.5675,1.5675,56400000.0
2008-11-28 22:56:00,1.5675,1.5679,1.5675,1.56765,25800000.0
2008-11-28 22:57:00,1.56795,1.5694,1.5679,1.56845,79200000.0
2008-11-28 22:58:00,1.5686,1.5696,1.5685,1.5694,68800000.0
2008-11-28 22:59:00,1.56945,1.57005,1.56925,1.56955,66600000.0
2008-11-28 23:00:00,1.5696,1.5705,1.5681,1.56965,113600000.0
2008-11-28 23:01:00,1.56975,1.56975,1.569,1.56945,64000000.0
2008-11-28 23:02:00,1.5695,1.56965,1.5694,1.5694,16000000.0
2008-11-28 23:03:00,1.56935,1.5694,1.56785,1.56785,33600000.0
2008-11-28 23:04:00,1.56755,1.5693,1.56755,1.56785,102400000.0
2008-11-28 23:05:00,1.56775,1.568,1.56765,1.568,68800000.0
2008-11-28 23:06:00,1.56795,1.5697,1.56795,1.5697,119200000.0
2008-11-28 23:07:00,1.5697,1.57,1.5693,1.5693,65600000.0
2008-11-28 23:08:00,1.5696,1.5697,1.5696,1.5697,4800000.0
2008-11-28 23:10:00,1.5695,1.5696,1.5692,1.56955,41600000.0
2008-11-28 23:11:00,1.56955,1.57025,1.56955,1.5697,11200000.0
2008-11-28 23:12:00,1.56995,1.57,1.5695,1.5696,20800000.0
2008-11-28 23:13:00,1.5693,1.5693,1.56905,1.56905,12800000.0
2008-11-28 23:14:00,1.5694,1.5706,1.5689,1.56895,54400000.0
2008-11-28 23:15:00,1.5689,1.5689,1.5681,1.5688,44800000.0
2008-11-28 23:16:00,1.56875,1.5701,1.5684,1.5701,77000000.0
2008-11-28 23:17:00,1.5699,1.56995,1.56825,1.56835,80000000.0
2008-11-28 23:18:00,1.56845,1.5687,1.56845,1.5687,33600000.0
2008-11-28 23:19:00,1.5687,1.5687,1.5684,1.5684,19200000.0
2008-11-28 23:20:00,1.56845,1.5691,1.56845,1.5691,16000000.0
2008-11-28 23:21:00,1.5691,1.5697,1.56855,1.56865,86400000.0
2008-11-28 23:22:00,1.56875,1.56895,1.56875,1.56875,17600000.0
2008-11-28 23:23:00,1.5686,1.56865,1.56855,1.56865,16000000.0
2008-11-28 23:24:00,1.56855,1.56855,1.5681,1.5682,20800000.0
2008-11-28 23:25:00,1.5682,1.5682,1.5682,1.5682,4800000.0
2008-11-28 23:26:00,1.56785,1.56905,1.56785,1.56905,30400000.0
2008-11-28 23:27:00,1.56905,1.56965,1.56905,1.56935,41600000.0
2008-11-28 23:28:00,1.5693,1.5711,1.5693,1.57015,70400000.0
2008-11-28 23:29:00,1.5702,1.5719,1.56995,1.57165,56800000.0
2008-11-28 23:30:00,1.57155,1.5716,1.57105,1.57135,40000000.0
2008-11-28 23:31:00,1.57145,1.57155,1.5712,1.5712,11200000.0
2008-11-28 23:32:00,1.5712,1.5712,1.57105,1.57105,11200000.0
2008-11-28 23:33:00,1.57105,1.57105,1.5709,1.57095,14400000.0
2008-11-28 23:34:00,1.57105,1.5711,1.5706,1.5708,38400000.0
2008-11-28 23:35:00,1.5707,1.5709,1.5703,1.5703,32000000.0
2008-11-28 23:36:00,1.57045,1.5707,1.57045,1.5707,9600000.0
2008-11-28 23:37:00,1.57125,1.57245,1.57125,1.57245,16000000.0
2008-11-28 23:38:00,1.57245,1.5733,1.5718,1.5727,64800000.0
2008-11-28 23:39:00,1.5727,1.5727,1.57205,1.5725,33600000.0
2008-11-28 23:40:00,1.57245,1.57245,1.5719,1.57195,6400000.0
2008-11-28 23:41:00,1.57205,1.57315,1.57205,1.57285,25600000.0
2008-11-28 23:42:00,1.57285,1.5733,1.5724,1.57245,24000000.0
2008-11-28 23:43:00,1.5722,1.5722,1.5716,1.572,18600000.0
2008-11-28 23:44:00,1.572,1.572,1.57135,1.5714,16000000.0
2008-11-28 23:45:00,1.57145,1.5717,1.57135,1.57165,38400000.0
2008-11-28 23:46:00,1.5717,1.57275,1.5717,1.57275,56000000.0
2008-11-28 23:47:00,1.5724,1.5727,1.57165,1.5719,46400000.0
2008-11-28 23:48:00,1.5719,1.5719,1.57065,1.5709,72800000.0
2008-11-28 23:49:00,1.57155,1.5717,1.57055,1.5713,57600000.0
2008-11-28 23:50:00,1.5713,1.57145,1.5707,1.5707,59200000.0
2008-11-28 23:51:00,1.5707,1.5714,1.56995,1.5714,81600000.0
2008-11-28 23:52:00,1.5714,1.5714,1.56985,1.57045,88000000.0
2008-11-28 23:53:00,1.5699,1.5723,1.5699,1.5717,89600000.0
2008-11-28 23:54:00,1.57165,1.57215,1.57165,1.572,60800000.0
2008-11-28 23:55:00,1.57205,1.5726,1.57155,1.5726,40000000.0
2008-11-28 23:56:00,1.57265,1.57305,1.57255,1.5729,24000000.0
2008-11-28 23:57:00,1.5723,1.57235,1.5717,1.5719,19200000.0
2008-11-28 23:58:00,1.5718,1.5718,1.5711,1.5717,14400000.0
2008-11-28 23:59:00,1.57205,1.57425,1.572,1.5725,35200000.0
2008-12-01 00:00:00,1.5698,1.5701,1.5698,1.5701,1600000.0
2008-12-01 00:01:00,1.5718,1.5718,1.5718,1.5718,1600000.0
2008-12-01 00:02:00,1.5701,1.5704,1.5701,1.5702,25600000.0
2008-12-01 00:03:00,1.5703,1.5706,1.5703,1.5703,25600000.0
2008-12-01 00:04:00,1.57175,1.57175,1.5712,1.5716,25600000.0
2008-12-01 00:05:00,1.57155,1.5716,1.57155,1.57155,4800000.0
2008-12-01 00:06:00,1.5715,1.57155,1.5715,1.5715,11200000.0
2008-12-01 00:07:00,1.57145,1.5717,1.57145,1.57155,9600000.0
2008-12-01 00:08:00,1.5716,1.5721,1.5713,1.5719,17600000.0
2008-12-01 00:09:00,1.57195,1.57195,1.5719,1.57195,4800000.0
2008-12-01 00:10:00,1.5719,1.5721,1.5719,1.5721,3200000.0
2008-12-01 00:11:00,1.57215,1.57215,1.5719,1.57195,28800000.0
2008-12-01 00:12:00,1.572,1.572,1.57195,1.57195,3200000.0
2008-12-01 00:13:00,1.5716,1.572,1.5716,1.572,1600000.0
2008-12-01 00:14:00,1.5721,1.5723,1.572,1.5721,1600000.0
2008-12-01 00:15:00,1.5719,1.5719,1.5719,1.5719,1600000.0
2008-12-01 00:16:00,1.5719,1.5721,1.5707,1.5707,52800000.0
2008-12-01 00:17:00,1.5708,1.5708,1.5706,1.5707,52800000.0
2008-12-01 00:18:00,1.57185,1.5734,1.57115,1.5734,52800000.0
2008-12-01 00:19:00,1.5734,1.5734,1.5728,1.57315,24000000.0
2008-12-01 00:20:00,1.57295,1.57305,1.5721,1.57265,35200000.0
2008-12-01 00:21:00,1.57265,1.57265,1.5706,1.5706,13600000.0
2008-12-01 00:22:00,1.5707,1.5707,1.5698,1.56995,17600000.0
2008-12-01 00:23:00,1.5699,1.5702,1.56955,1.5697,40000000.0
2008-12-01 00:24:00,1.5698,1.5698,1.56915,1.5698,27200000.0
2008-12-01 00:25:00,1.56975,1.56975,1.56945,1.56945,22400000.0
2008-12-01 00:26:00,1.5692,1.5698,1.56915,1.56975,24000000.0
2008-12-01 00:27:00,1.5709,1.571,1.5706,1.5708,1600000.0
2008-12-01 00:28:00,1.5696,1.5696,1.5696,1.5696,1600000.0
2008-12-01 00:29:00,1.571,1.5713,1.5708,1.5709,3200000.0
2008-12-01 00:30:00,1.5697,1.5697,1.5696,1.5696,3200000.0
2008-12-01 00:31:00,1.56945,1.56965,1.56945,1.56965,17600000.0
2008-12-01 00:32:00,1.5695,1.5696,1.5694,1.5695,20800000.0
2008-12-01 00:33:00,1.5696,1.56965,1.5695,1.5696,12800000.0
2008-12-01 00:34:00,1.5695,1.56965,1.56935,1.5696,22400000.0
2008-12-01 00:35:00,1.5695,1.5696,1.5695,1.5696,8000000.0
2008-12-01 00:36:00,1.56955,1.56955,1.56955,1.56955,1600000.0
2008-12-01 00:37:00,1.5731,1.5744,1.5729,1.5743,3200000.0
2008-12-01 00:38:00,1.56945,1.56955,1.56945,1.56955,3200000.0
2008-12-01 00:39:00,1.576,1.5766,1.5756,1.5757,4800000.0
2008-12-01 00:40:00,1.56945,1.56955,1.56945,1.56955,4800000.0
2008-12-01 00:41:00,1.5697,1.56975,1.5695,1.56975,11200000.0
2008-12-01 00:42:00,1.5698,1.5699,1.5698,1.56985,6400000.0
2008-12-01 00:43:00,1.57,1.57005,1.5699,1.5699,4800000.0
2008-12-01 00:44:00,1.5701,1.5701,1.56985,1.56985,11200000.0
2008-12-01 00:45:00,1.57,1.5701,1.5699,1.5701,16000000.0
2008-12-01 00:46:00,1.5699,1.5701,1.56985,1.5699,17600000.0
2008-12-01 00:47:00,1.57005,1.57005,1.57005,1.57005,1600000.0
2008-12-01 00:48:00,1.5699,1.5699,1.5699,1.5699,1600000.0
2008-12-01 00:49:00,1.5701,1.57035,1.5699,1.5701,14400000.0
2008-12-01 00:50:00,1.57005,1.5703,1.5699,1.5703,11200000.0
2008-12-01 00:51:00,1.5702,1.57035,1.57005,1.57005,9600000.0
2008-12-01 00:52:00,1.5746,1.5747,1.5743,1.5744,8000000.0
2008-12-01 00:53:00,1.57,1.57005,1.56985,1.57005,8000000.0
2008-12-01 00:54:00,1.57,1.5702,1.57,1.5702,4800000.0
2008-12-01 00:55:00,1.5703,1.5705,1.5703,1.5704,11200000.0
2008-12-01 00:56:00,1.57025,1.57025,1.56985,1.5701,11200000.0
2008-12-01 00:57:00,1.57,1.57,1.5698,1.5698,4800000.0
2008-12-01 00:58:00,1.5697,1.5698,1.5697,1.5698,3200000.0
2008-12-01 00:59:00,1.5735,1.5735,1.5724,1.5724,9600000.0
2008-12-01 01:00:00,1.56975,1.5701,1.56975,1.57,9600000.0
2008-12-01 01:01:00,1.5699,1.5702,1.5699,1.5702,3200000.0
2008-12-01 01:02:00,1.5739,1.5742,1.5722,1.5728,4800000.0
2008-12-01 01:03:00,1.57035,1.57035,1.57025,1.57035,4800000.0
2008-12-01 01:04:00,1.5708,1.5709,1.5703,1.5705,35200000.0
2008-12-01 01:05:00,1.5704,1.5704,1.5704,1.5704,1600000.0
2008-12-01 01:06:00,1.572,1.5724,1.5719,1.5724,38400000.0
2008-12-01 01:07:00,1.5707,1.5715,1.57065,1.5714,38400000.0
2008-12-01 01:08:00,1.5713,1.57155,1.57105,1.57145,68800000.0
2008-12-01 01:09:00,1.57145,1.5717,1.57145,1.57155,16000000.0
2008-12-01 01:10:00,1.57145,1.57145,1.57145,1.57145,3200000.0
2008-12-01 01:11:00,1.57145,1.5717,1.5712,1.5714,81600000.0
2008-12-01 01:12:00,1.57135,1.57155,1.57135,1.57155,4800000.0
2008-12-01 01:13:00,1.57155,1.57205,1.57155,1.57205,33600000.0
2008-12-01 01:14:00,1.57205,1.57245,1.57205,1.5721,33600000.0
2008-12-01 01:15:00,1.5721,1.5721,1.5721,1.5721,49600000.0
2008-12-01 01:16:00,1.5721,1.5721,1.5717,1.5717,59200000.0
2008-12-01 01:17:00,1.5717,1.5721,1.57075,1.5721,79200000.0
2008-12-01 01:18:00,1.5721,1.5721,1.5717,1.572,51200000.0
2008-12-01 01:19:00,1.5717,1.5721,1.5706,1.5721,56000000.0
2008-12-01 01:20:00,1.572,1.572,1.572,1.572,1600000.0
2008-12-01 01:21:00,1.5705,1.5709,1.5698,1.5709,4800000.0
2008-12-01 01:22:00,1.5721,1.5721,1.5721,1.5721,4800000.0
2008-12-01 01:23:00,1.5721,1.5721,1.5721,1.5721,3200000.0
2008-12-01 01:24:00,1.5721,1.5721,1.5718,1.5718,41600000.0
2008-12-01 01:25:00,1.5721,1.5721,1.5718,1.5718,24000000.0
2008-12-01 01:26:00,1.5721,1.5721,1.5718,1.5718,16000000.0
2008-12-01 01:27:00,1.5718,1.5721,1.5718,1.5718,27200000.0
2008-12-01 01:28:00,1.5718,1.5721,1.5718,1.5718,11200000.0
2008-12-01 01:29:00,1.5721,1.5721,1.5716,1.5717,77600000.0
2008-12-01 01:30:00,1.5717,1.5721,1.57015,1.5721,119200000.0
2008-12-01 01:31:00,1.5716,1.5716,1.5699,1.57035,49600000.0
2008-12-01 01:32:00,1.57025,1.5718,1.5698,1.57,120000000.0
2008-12-01 01:33:00,1.5721,1.5721,1.57005,1.5721,64000002.0
2008-12-01 01:34:00,1.5721,1.5737,1.5718,1.57295,28800000.0
2008-12-01 01:35:00,1.57275,1.5737,1.5726,1.573,38400000.0
2008-12-01 01:36:00,1.573,1.5731,1.5728,1.5728,51200000.0
2008-12-01 01:37:00,1.5728,1.57465,1.57275,1.57435,88000000.0
2008-12-01 01:38:00,1.5743,1.57625,1.5743,1.5758,86400000.0
2008-12-01 01:39:00,1.57585,1.57695,1.5755,1.57555,35200000.0
2008-12-01 01:40:00,1.5757,1.5772,1.5756,1.5757,24000000.0
2008-12-01 01:41:00,1.57595,1.57605,1.57565,1.57585,46400000.0
2008-12-01 01:42:00,1.57565,1.57585,1.5755,1.5755,16000000.0
2008-12-01 01:43:00,1.5755,1.5755,1.5755,1.5755,8000000.0
2008-12-01 01:44:00,1.5755,1.5755,1.5755,1.5755,3200000.0
2008-12-01 01:45:00,1.5755,1.5756,1.5755,1.5756,24000000.0
2008-12-01 01:46:00,1.5755,1.5755,1.575,1.5755,41500000.0
2008-12-01 01:47:00,1.5755,1.5755,1.5755,1.5755,35200000.0
2008-12-01 01:48:00,1.575,1.5755,1.575,1.575,48700000.0
2008-12-01 01:49:00,1.575,1.575,1.575,1.575,26100000.0
2008-12-01 01:50:00,1.575,1.575,1.5748,1.575,49800000.0
2008-12-01 01:51:00,1.575,1.5755,1.575,1.575,29600000.0
2008-12-01 01:52:00,1.575,1.5755,1.575,1.575,11600000.0
2008-12-01 01:53:00,1.575,1.575,1.575,1.575,14000000.0
2008-12-01 01:54:00,1.575,1.5755,1.5748,1.575,52800000.0
2008-12-01 01:55:00,1.5741,1.575,1.5741,1.57435,19000000.0
2008-12-01 01:56:00,1.575,1.575,1.5741,1.5741,5200000.0
2008-12-01 01:57:00,1.57405,1.5755,1.57405,1.5755,31500000.0
2008-12-01 01:58:00,1.575,1.575,1.57345,1.57365,71900000.0
2008-12-01 01:59:00,1.5736,1.5736,1.57205,1.57225,68800000.0
2008-12-01 02:00:00,1.5725,1.5743,1.5725,1.5739,86400000.0
2008-12-01 02:01:00,1.57385,1.57415,1.57375,1.574,52800000.0
2008-12-01 02:02:00,1.57395,1.57435,1.5722,1.57265,131200000.0
2008-12-01 02:03:00,1.57265,1.57315,1.57185,1.57195,144000000.0
2008-12-01 02:04:00,1.5719,1.5724,1.57175,1.5721,120000000.0
2008-12-01 02:05:00,1.57235,1.57275,1.5719,1.5719,63200000.0
2008-12-01 02:06:00,1.572,1.5724,1.5717,1.5724,27200000.0
2008-12-01 02:07:00,1.57245,1.5727,1.572,1.5724,51200000.0
2008-12-01 02:08:00,1.5724,1.5732,1.5724,1.57315,32000000.0
2008-12-01 02:09:00,1.573,1.5731,1.57255,1.5726,14400000.0
2008-12-01 02:10:00,1.5726,1.5726,1.5726,1.5726,4800000.0
2008-12-01 02:11:00,1.5726,1.57315,1.5725,1.57285,81600000.0
2008-12-01 02:12:00,1.57295,1.5731,1.57285,1.57295,20800000.0
2008-12-01 02:13:00,1.5729,1.5735,1.5729,1.57335,91200000.0
2008-12-01 02:14:00,1.5734,1.57345,1.57115,1.57115,104800000.0
2008-12-01 02:15:00,1.5711,1.5711,1.57,1.57,101600000.0
2008-12-01 02:16:00,1.57015,1.57045,1.57015,1.5704,51200000.0
2008-12-01 02:17:00,1.5704,1.57105,1.57015,1.5708,142400000.0
2008-12-01 02:18:00,1.5708,1.57145,1.5706,1.5706,70400000.0
2008-12-01 02:19:00,1.5705,1.57055,1.5702,1.5705,88000000.0
2008-12-01 02:20:00,1.5705,1.57055,1.57015,1.5703,38400000.0
2008-12-01 02:21:00,1.5703,1.5709,1.5698,1.5709,93600000.0
2008-12-01 02:22:00,1.5709,1.5709,1.5707,1.5709,44800000.0
2008-12-01 02:23:00,1.571,1.571,1.5707,1.5708,28800000.0
2008-12-01 02:24:00,1.5709,1.57105,1.5709,1.57105,11200000.0
2008-12-01 02:25:00,1.5711,1.5713,1.57105,1.57125,32000000.0
2008-12-01 02:26:00,1.57135,1.5717,1.57135,1.5717,11200000.0
2008-12-01 02:27:00,1.57185,1.573,1.57185,1.5729,58400000.0
2008-12-01 02:28:00,1.5729,1.5729,1.5719,1.5719,36200000.0
2008-12-01 02:29:00,1.57175,1.574,1.57165,1.573,88800000.0
2008-12-01 02:30:00,1.5732,1.57355,1.5725,1.573,54400000.0
2008-12-01 02:31:00,1.5731,1.5731,1.5723,1.5723,35200000.0
2008-12-01 02:32:00,1.5722,1.573,1.5721,1.5724,102600000.0
2008-12-01 02:33:00,1.5724,1.5726,1.57165,1.5718,31200000.0
2008-12-01 02:34:00,1.5718,1.5721,1.5718,1.57205,16000000.0
2008-12-01 02:35:00,1.572,1.57245,1.57195,1.5721,81600000.0
2008-12-01 02:36:00,1.5721,1.5726,1.57185,1.5726,67200000.0
2008-12-01 02:37:00,1.57235,1.5729,1.572,1.572,81800000.0
2008-12-01 02:38:00,1.572,1.572,1.5712,1.5719,87800000.0
2008-12-01 02:39:00,1.572,1.572,1.5712,1.572,34200000.0
2008-12-01 02:40:00,1.572,1.572,1.572,1.572,107200000.0
2008-12-01 02:41:00,1.572,1.5722,1.572,1.57205,64000000.0
2008-12-01 02:42:00,1.57205,1.5725,1.572,1.572,149600000.0
2008-12-01 02:43:00,1.572,1.5722,1.57115,1.572,130400000.0
2008-12-01 02:44:00,1.572,1.572,1.572,1.572,40000000.0
2008-12-01 02:45:00,1.5729,1.57455,1.5719,1.573,141000000.0
2008-12-01 02:46:00,1.57385,1.57525,1.5727,1.57525,67400000.0
2008-12-01 02:47:00,1.57535,1.5755,1.57365,1.5737,71200000.0
2008-12-01 02:48:00,1.57385,1.57385,1.5737,1.5737,9600000.0
2008-12-01 02:49:00,1.5715,1.5715,1.5712,1.5713,3200000.0
2008-12-01 02:50:00,1.5738,1.5738,1.5737,1.5737,3200000.0
2008-12-01 02:51:00,1.57355,1.5743,1.57355,1.5743,23200000.0
2008-12-01 02:52:00,1.5744,1.5749,1.5742,1.5749,49600000.0
2008-12-01 02:53:00,1.5748,1.57515,1.5745,1.5751,63200000.0
2008-12-01 02:54:00,1.57505,1.5755,1.57355,1.57375,120000000.0
2008-12-01 02:55:00,1.5738,1.57435,1.5733,1.57385,126400000.0
2008-12-01 02:56:00,1.5739,1.5739,1.57255,1.5726,62400000.0
2008-12-01 02:57:00,1.5725,1.5733,1.5725,1.5731,32000000.0
2008-12-01 02:58:00,1.5728,1.573,1.5726,1.57295,68000000.0
2008-12-01 02:59:00,1.5729,1.573,1.5728,1.5728,11200000.0
2008-12-01 03:00:00,1.57275,1.57325,1.5725,1.57325,19200000.0
2008-12-01 03:01:00,1.5733,1.57365,1.5722,1.5725,59200000.0
2008-12-01 03:02:00,1.5725,1.5734,1.572,1.5727,40000000.0
2008-12-01 03:03:00,1.5728,1.57325,1.57275,1.57325,46400000.0
2008-12-01 03:04:00,1.57325,1.57335,1.57315,1.5732,22400000.0
2008-12-01 03:05:00,1.5732,1.57355,1.57315,1.57355,27200000.0
2008-12-01 03:06:00,1.57355,1.57375,1.5735,1.5736,27200000.0
2008-12-01 03:07:00,1.5736,1.57445,1.57355,1.57445,97600000.0
2008-12-01 03:08:00,1.57445,1.5746,1.57335,1.5734,108000000.0
2008-12-01 03:09:00,1.5735,1.5735,1.57305,1.5732,24000000.0
2008-12-01 03:10:00,1.5732,1.57395,1.57295,1.57305,57600000.0
2008-12-01 03:11:00,1.57315,1.574,1.57315,1.57395,73600000.0
2008-12-01 03:12:00,1.5739,1.57395,1.57275,1.57305,68800000.0
2008-12-01 03:13:00,1.5732,1.57335,1.57295,1.57295,30400000.0
2008-12-01 03:14:00,1.5728,1.5728,1.57235,1.5727,40000000.0
2008-12-01 03:15:00,1.5727,1.5727,1.5702,1.57025,76800000.0
2008-12-01 03:16:00,1.57025,1.57095,1.5702,1.5706,105600000.0
2008-12-01 03:17:00,1.5704,1.5708,1.5702,1.5706,59200000.0
2008-12-01 03:18:00,1.57045,1.5709,1.5703,1.5706,101600000.0
2008-12-01 03:19:00,1.5704,1.5709,1.5703,1.5706,144800000.0
2008-12-01 03:20:00,1.5706,1.5716,1.5703,1.5712,146400000.0
2008-12-01 03:21:00,1.5712,1.5712,1.57,1.57095,153000000.0
2008-12-01 03:22:00,1.57095,1.5718,1.57085,1.5715,104000000.0
2008-12-01 03:23:00,1.57145,1.57225,1.57145,1.57145,89600000.0
2008-12-01 03:24:00,1.57145,1.57165,1.5714,1.5716,73600000.0
2008-12-01 03:25:00,1.5716,1.5716,1.57065,1.57095,105600000.0
2008-12-01 03:26:00,1.57095,1.5714,1.56995,1.57115,104000000.0
2008-12-01 03:27:00,1.57115,1.57165,1.5708,1.5713,73600000.0
2008-12-01 03:28:00,1.5713,1.5713,1.571,1.57105,46400000.0
2008-12-01 03:29:00,1.5711,1.5711,1.57025,1.57035,89600000.0
2008-12-01 03:30:00,1.5704,1.5712,1.57005,1.57115,84800000.0
2008-12-01 03:31:00,1.57095,1.5726,1.5707,1.5726,69800000.0
2008-12-01 03:32:00,1.5722,1.57265,1.5713,1.5721,84800000.0
2008-12-01 03:33:00,1.57225,1.57305,1.57205,1.57305,38400000.0
2008-12-01 03:34:00,1.57305,1.57315,1.57225,1.5726,37600000.0
2008-12-01 03:35:00,1.57265,1.57375,1.57265,1.5737,116800000.0
2008-12-01 03:36:00,1.5737,1.5744,1.5737,1.57385,148800000.0
2008-12-01 03:37:00,1.57385,1.57405,1.5738,1.5738,35200000.0
2008-12-01 03:38:00,1.5738,1.57385,1.5719,1.57225,56800000.0
2008-12-01 03:39:00,1.5723,1.57245,1.5718,1.57245,48000000.0
2008-12-01 03:40:00,1.57245,1.573,1.57185,1.57255,173600000.0
2008-12-01 03:41:00,1.5726,1.5728,1.57185,1.5719,46400000.0
2008-12-01 03:42:00,1.572,1.5722,1.57155,1.5721,38400000.0
2008-12-01 03:43:00,1.5719,1.5723,1.5719,1.5721,44000000.0
2008-12-01 03:44:00,1.5722,1.5722,1.5716,1.5716,57600000.0
2008-12-01 03:45:00,1.57145,1.57185,1.57145,1.57185,54400000.0
2008-12-01 03:46:00,1.57185,1.57195,1.5716,1.5716,22400000.0
2008-12-01 03:47:00,1.5718,1.5719,1.57135,1.57135,32000000.0
2008-12-01 03:48:00,1.5716,1.5717,1.5713,1.57135,16000000.0
2008-12-01 03:49:00,1.5713,1.5713,1.571,1.571,28800000.0
2008-12-01 03:50:00,1.57085,1.57085,1.57045,1.57075,49600000.0
2008-12-01 03:51:00,1.5708,1.57085,1.5706,1.57085,32000000.0
2008-12-01 03:52:00,1.57095,1.5716,1.57095,1.5715,140000000.0
2008-12-01 03:53:00,1.57145,1.5724,1.57145,1.5721,112000000.0
2008-12-01 03:54:00,1.57215,1.57215,1.5704,1.5704,29800000.0
2008-12-01 03:55:00,1.5704,1.5704,1.56875,1.57035,137000000.0
2008-12-01 03:56:00,1.5703,1.57165,1.5703,1.5715,59200000.0
2008-12-01 03:57:00,1.57145,1.5727,1.5711,1.57255,100800000.0
2008-12-01 03:58:00,1.5724,1.5728,1.57195,1.5723,49600000.0
2008-12-01 03:59:00,1.5723,1.5723,1.57115,1.57115,12800000.0
2008-12-01 04:00:00,1.5711,1.5711,1.5708,1.5709,20800000.0
2008-12-01 04:01:00,1.5709,1.5709,1.57055,1.57055,35200000.0
2008-12-01 04:02:00,1.5704,1.5709,1.5704,1.5709,11200000.0
2008-12-01 04:03:00,1.5708,1.5708,1.5704,1.5708,11200000.0
2008-12-01 04:04:00,1.5708,1.57105,1.57075,1.57105,28200000.0
2008-12-01 04:05:00,1.5714,1.5714,1.57075,1.57115,76800000.0
2008-12-01 04:06:00,1.5713,1.57185,1.5713,1.5718,67200000.0
2008-12-01 04:07:00,1.57185,1.57195,1.5714,1.57155,78400000.0
2008-12-01 04:08:00,1.5716,1.5716,1.5712,1.5714,20800000.0
2008-12-01 04:09:00,1.5714,1.5714,1.57135,1.5714,11200000.0
2008-12-01 04:10:00,1.5715,1.5715,1.57145,1.57145,4800000.0
2008-12-01 04:11:00,1.57145,1.57175,1.57125,1.57175,36800000.0
2008-12-01 04:12:00,1.57155,1.5718,1.57155,1.5718,64000000.0
2008-12-01 04:13:00,1.5718,1.5722,1.57145,1.5719,118400000.0
2008-12-01 04:14:00,1.572,1.5727,1.57185,1.5726,191200000.0
2008-12-01 04:15:00,1.5725,1.57275,1.572,1.5721,72800000.0
2008-12-01 04:16:00,1.57205,1.5721,1.5719,1.5719,20800000.0
2008-12-01 04:17:00,1.57185,1.5719,1.5718,1.5718,24000000.0
2008-12-01 04:18:00,1.5718,1.5718,1.5718,1.5718,33600000.0
2008-12-01 04:19:00,1.5718,1.5719,1.5718,1.57185,64000000.0
2008-12-01 04:20:00,1.5718,1.57225,1.5718,1.57215,84800000.0
2008-12-01 04:21:00,1.5722,1.5722,1.5718,1.5719,35200000.0
2008-12-01 04:22:00,1.57205,1.57205,1.5718,1.5719,20800000.0
2008-12-01 04:23:00,1.5719,1.572,1.5718,1.5719,24000000.0
2008-12-01 04:24:00,1.5719,1.57195,1.5718,1.57195,36800000.0
2008-12-01 04:25:00,1.57195,1.57195,1.5719,1.57195,16000000.0
2008-12-01 04:26:00,1.57195,1.57195,1.5719,1.57195,20800000.0
2008-12-01 04:27:00,1.5719,1.572,1.5719,1.5719,9600000.0
2008-12-01 04:28:00,1.5719,1.5719,1.5718,1.5718,48000000.0
2008-12-01 04:29:00,1.5718,1.5726,1.5718,1.5724,99200000.0
2008-12-01 04:30:00,1.5725,1.573,1.57175,1.5722,86400000.0
2008-12-01 04:31:00,1.57235,1.57235,1.57175,1.5722,17600000.0
2008-12-01 04:32:00,1.5722,1.5722,1.5717,1.5721,37800000.0
2008-12-01 04:33:00,1.5721,1.5722,1.57185,1.57215,20800000.0
2008-12-01 04:34:00,1.57215,1.57215,1.5719,1.5719,16000000.0
2008-12-01 04:35:00,1.5719,1.5719,1.5719,1.5719,3200000.0
2008-12-01 04:36:00,1.57195,1.57195,1.5717,1.57195,17600000.0
2008-12-01 04:37:00,1.57195,1.57235,1.5718,1.57235,35200000.0
2008-12-01 04:38:00,1.5723,1.5724,1.57195,1.57215,33600000.0
2008-12-01 04:39:00,1.57215,1.5725,1.57215,1.57245,41600000.0
2008-12-01 04:40:00,1.5724,1.57265,1.5723,1.57265,24000000.0
2008-12-01 04:41:00,1.57265,1.57385,1.57265,1.5732,84800000.0
2008-12-01 04:42:00,1.5732,1.5733,1.5726,1.57275,48000000.0
2008-12-01 04:43:00,1.57275,1.573,1.5727,1.5728,20800000.0
2008-12-01 04:44:00,1.5729,1.5732,1.5729,1.57305,48000000.0
2008-12-01 04:45:00,1.57295,1.5737,1.5728,1.5737,54400000.0
2008-12-01 04:46:00,1.57365,1.5738,1.57365,1.57365,11200000.0
2008-12-01 04:47:00,1.5737,1.5738,1.5734,1.57365,32000000.0
2008-12-01 04:48:00,1.5738,1.57385,1.573,1.573,89600000.0
2008-12-01 04:49:00,1.573,1.573,1.573,1.573,131200000.0
2008-12-01 04:50:00,1.573,1.573,1.573,1.573,80000000.0
2008-12-01 04:51:00,1.573,1.573,1.573,1.573,48000000.0
2008-12-01 04:52:00,1.573,1.573,1.573,1.573,6400000.0
2008-12-01 04:53:00,1.57185,1.573,1.57145,1.573,97600000.0
2008-12-01 04:54:00,1.5716,1.573,1.5716,1.57185,24000000.0
2008-12-01 04:55:00,1.573,1.573,1.573,1.573,70400000.0
2008-12-01 04:56:00,1.573,1.573,1.573,1.573,28800000.0
2008-12-01 04:57:00,1.573,1.573,1.5715,1.573,94400000.0
2008-12-01 04:58:00,1.573,1.573,1.573,1.573,12800000.0
2008-12-01 04:59:00,1.5717,1.5718,1.5717,1.5718,6400000.0
2008-12-01 05:00:00,1.5719,1.573,1.5718,1.573,41600000.0
2008-12-01 05:01:00,1.574,1.574,1.5739,1.5739,19200000.0
2008-12-01 05:02:00,1.573,1.573,1.573,1.573,19200000.0
2008-12-01 05:03:00,1.573,1.573,1.573,1.573,12800000.0
2008-12-01 05:04:00,1.573,1.573,1.573,1.573,22400000.0
2008-12-01 05:05:00,1.573,1.573,1.573,1.573,28800000.0
2008-12-01 05:06:00,1.573,1.57325,1.573,1.573,54400000.0
2008-12-01 05:07:00,1.573,1.5739,1.573,1.5731,83200000.0
2008-12-01 05:08:00,1.57335,1.5737,1.5731,1.57335,41600000.0
2008-12-01 05:09:00,1.57335,1.57335,1.57335,1.57335,12800000.0
2008-12-01 05:10:00,1.5746,1.5746,1.5741,1.5743,12800000.0
2008-12-01 05:11:00,1.5744,1.5746,1.5744,1.5745,12800000.0
2008-12-01 05:12:00,1.57335,1.57355,1.57335,1.57355,12800000.0
2008-12-01 05:13:00,1.57355,1.5738,1.57345,1.5735,59200000.0
2008-12-01 05:14:00,1.57345,1.57415,1.5732,1.57365,61600000.0
2008-12-01 05:15:00,1.57395,1.57395,1.5732,1.57355,80000000.0
2008-12-01 05:16:00,1.57345,1.57345,1.57345,1.57345,1600000.0
2008-12-01 05:17:00,1.57345,1.5735,1.57345,1.5735,8000000.0
2008-12-01 05:18:00,1.5735,1.57365,1.57345,1.57355,14400000.0
2008-12-01 05:19:00,1.5735,1.57355,1.5735,1.57355,4800000.0
2008-12-01 05:20:00,1.57365,1.57365,1.57355,1.57355,6400000.0
2008-12-01 05:21:00,1.57355,1.57365,1.5735,1.57365,6400000.0
2008-12-01 05:22:00,1.57365,1.5737,1.57365,1.5737,4800000.0
2008-12-01 05:23:00,1.5737,1.5737,1.5732,1.57335,38400000.0
2008-12-01 05:24:00,1.57335,1.5736,1.57335,1.5736,16000000.0
2008-12-01 05:25:00,1.5737,1.5737,1.57345,1.5737,12800000.0
2008-12-01 05:26:00,1.5737,1.5737,1.5735,1.5735,8000000.0
2008-12-01 05:27:00,1.5734,1.5736,1.5733,1.57355,20800000.0
2008-12-01 05:28:00,1.57355,1.5737,1.57355,1.5737,9600000.0
2008-12-01 05:29:00,1.5737,1.5738,1.5733,1.57345,30400000.0
2008-12-01 05:30:00,1.57345,1.5737,1.57345,1.5737,12800000.0
2008-12-01 05:31:00,1.5736,1.5738,1.5734,1.5734,4800000.0
2008-12-01 05:32:00,1.5735,1.5735,1.5732,1.57325,44800000.0
2008-12-01 05:33:00,1.57325,1.5733,1.5732,1.5732,32000000.0
2008-12-01 05:34:00,1.5732,1.5732,1.5732,1.5732,4800000.0
2008-12-01 05:35:00,1.5732,1.5732,1.5732,1.5732,14400000.0
2008-12-01 05:36:00,1.5732,1.5732,1.5732,1.5732,8000000.0
2008-12-01 05:37:00,1.5732,1.5732,1.5732,1.5732,14400000.0
2008-12-01 05:38:00,1.5732,1.5732,1.5731,1.5732,68800000.0
2008-12-01 05:39:00,1.5732,1.5732,1.5732,1.5732,19200000.0
2008-12-01 05:40:00,1.5732,1.5732,1.5732,1.5732,30400000.0
2008-12-01 05:41:00,1.5732,1.5735,1.5732,1.57345,49600000.0
2008-12-01 05:42:00,1.5735,1.5738,1.57335,1.5736,116800000.0
2008-12-01 05:43:00,1.5734,1.5734,1.5733,1.5734,8000000.0
2008-12-01 05:44:00,1.5735,1.5735,1.5734,1.5734,3200000.0
2008-12-01 05:45:00,1.57345,1.5737,1.5732,1.5734,51200000.0
2008-12-01 05:46:00,1.57335,1.5736,1.57335,1.5736,36800000.0
2008-12-01 05:47:00,1.57355,1.57555,1.57355,1.57525,49600000.0
2008-12-01 05:48:00,1.5751,1.5751,1.57485,1.5751,12800000.0
2008-12-01 05:49:00,1.575,1.575,1.57445,1.5746,38400000.0
2008-12-01 05:50:00,1.57465,1.57465,1.57435,1.5744,32000000.0
2008-12-01 05:51:00,1.5743,1.57435,1.57355,1.5736,19200000.0
2008-12-01 05:52:00,1.57355,1.57355,1.57355,1.57355,8000000.0
2008-12-01 05:53:00,1.57355,1.57355,1.5733,1.5733,6400000.0
2008-12-01 05:54:00,1.57335,1.5738,1.57335,1.5734,40000000.0
2008-12-01 05:55:00,1.57355,1.5739,1.5734,1.5736,38400000.0
2008-12-01 05:56:00,1.574,1.5746,1.57355,1.5737,64800000.0
2008-12-01 05:57:00,1.5767,1.5767,1.5764,1.5764,3200000.0
2008-12-01 05:58:00,1.57385,1.57385,1.5737,1.5737,3200000.0
2008-12-01 05:59:00,1.5764,1.5764,1.5761,1.5761,11200000.0
2008-12-01 06:00:00,1.57385,1.5739,1.57365,1.5737,11200000.0
2008-12-01 06:01:00,1.57385,1.57385,1.5737,1.5738,4800000.0
2008-12-01 06:02:00,1.57375,1.5738,1.5737,1.5738,11200000.0
2008-12-01 06:03:00,1.57395,1.574,1.5737,1.574,16000000.0
2008-12-01 06:04:00,1.5768,1.5768,1.5756,1.5758,3200000.0
2008-12-01 06:05:00,1.5741,1.5741,1.574,1.574,3200000.0
2008-12-01 06:06:00,1.5756,1.5761,1.5756,1.576,40000000.0
2008-12-01 06:07:00,1.5741,1.57415,1.574,1.57405,40000000.0
2008-12-01 06:08:00,1.574,1.57405,1.574,1.57405,6400000.0
2008-12-01 06:09:00,1.5741,1.5749,1.5741,1.5743,40000000.0
2008-12-01 06:10:00,1.5743,1.57435,1.57385,1.5741,43200000.0
2008-12-01 06:11:00,1.5741,1.57435,1.57405,1.5743,17600000.0
2008-12-01 06:12:00,1.5742,1.5745,1.5742,1.5744,28800000.0
2008-12-01 06:13:00,1.5739,1.5743,1.5739,1.5739,19200000.0
2008-12-01 06:14:00,1.57435,1.57435,1.57405,1.57415,19200000.0
2008-12-01 06:15:00,1.5742,1.5744,1.57385,1.5741,27200000.0
2008-12-01 06:16:00,1.5741,1.5741,1.5741,1.5741,1600000.0
2008-12-01 06:17:00,1.5741,1.5741,1.57405,1.57405,3200000.0
2008-12-01 06:18:00,1.57405,1.57405,1.57355,1.5739,49600000.0
2008-12-01 06:19:00,1.57385,1.57385,1.5736,1.5738,16000000.0
2008-12-01 06:20:00,1.57385,1.57405,1.57385,1.574,33600000.0
2008-12-01 06:21:00,1.57395,1.57425,1.57395,1.57425,17600000.0
2008-12-01 06:22:00,1.57425,1.57425,1.57405,1.57405,17600000.0
2008-12-01 06:23:00,1.57405,1.5741,1.573,1.5739,67200000.0
2008-12-01 06:24:00,1.5739,1.57415,1.5739,1.57415,11200000.0
2008-12-01 06:25:00,1.5741,1.57425,1.5739,1.57425,11200000.0
2008-12-01 06:26:00,1.57425,1.5744,1.57415,1.57425,19200000.0
2008-12-01 06:27:00,1.57425,1.57425,1.57335,1.5739,33600000.0
2008-12-01 06:28:00,1.57395,1.57395,1.57395,1.57395,1600000.0
2008-12-01 06:29:00,1.57395,1.57505,1.57395,1.5749,54400000.0
2008-12-01 06:30:00,1.5749,1.57575,1.5743,1.57435,59200000.0
2008-12-01 06:31:00,1.57435,1.57455,1.5743,1.5743,11200000.0
2008-12-01 06:32:00,1.57435,1.57435,1.5743,1.5743,6400000.0
2008-12-01 06:33:00,1.5741,1.5741,1.5737,1.574,27200000.0
2008-12-01 06:34:00,1.57375,1.57445,1.57375,1.5743,30400000.0
2008-12-01 06:35:00,1.5743,1.5743,1.5738,1.5739,54400000.0
2008-12-01 06:36:00,1.5738,1.57415,1.5738,1.57415,12800000.0
2008-12-01 06:37:00,1.5742,1.5742,1.57415,1.57415,8000000.0
2008-12-01 06:38:00,1.5742,1.57475,1.57405,1.57475,54400000.0
2008-12-01 06:39:00,1.5748,1.5762,1.57435,1.5761,209600000.0
2008-12-01 06:40:00,1.57595,1.5765,1.5758,1.5765,106400000.0
2008-12-01 06:41:00,1.57645,1.57715,1.57625,1.5764,146400000.0
2008-12-01 06:42:00,1.57625,1.5763,1.57585,1.576,82400000.0
2008-12-01 06:43:00,1.5758,1.5762,1.57575,1.5761,27200000.0
2008-12-01 06:44:00,1.5761,1.5766,1.576,1.57655,49600000.0
2008-12-01 06:45:00,1.57655,1.57655,1.5758,1.57605,59200000.0
2008-12-01 06:46:00,1.57605,1.5764,1.5759,1.57615,40000000.0
2008-12-01 06:47:00,1.5762,1.5765,1.57575,1.57605,38400000.0
2008-12-01 06:48:00,1.5759,1.5759,1.575,1.57585,44800000.0
2008-12-01 06:49:00,1.57585,1.5759,1.57585,1.57585,11200000.0
2008-12-01 06:50:00,1.57595,1.5761,1.5759,1.5759,14400000.0
2008-12-01 06:51:00,1.5761,1.5762,1.57565,1.5762,78400000.0
2008-12-01 06:52:00,1.5762,1.57625,1.576,1.57625,19200000.0
2008-12-01 06:53:00,1.57635,1.57705,1.5762,1.57705,33600000.0
2008-12-01 06:54:00,1.5769,1.57705,1.5758,1.5763,174400000.0
2008-12-01 06:55:00,1.5763,1.5764,1.5762,1.5764,23200000.0
2008-12-01 06:56:00,1.57645,1.57645,1.5763,1.5764,14400000.0
2008-12-01 06:57:00,1.5764,1.5765,1.5764,1.5764,9600000.0
2008-12-01 06:58:00,1.5765,1.57665,1.5764,1.5764,38400000.0
2008-12-01 06:59:00,1.57645,1.5765,1.5762,1.5762,43200000.0
2008-12-01 07:00:00,1.5763,1.57665,1.5761,1.57615,56000000.0
2008-12-01 07:01:00,1.5762,1.5766,1.5761,1.5766,44800000.0
2008-12-01 07:02:00,1.5764,1.57695,1.57635,1.57665,60800000.0
2008-12-01 07:03:00,1.5768,1.5768,1.57645,1.5766,53600000.0
2008-12-01 07:04:00,1.5766,1.57685,1.5754,1.5756,110400000.0
2008-12-01 07:05:00,1.57545,1.57615,1.5752,1.5753,57600000.0
2008-12-01 07:06:00,1.57595,1.57625,1.57535,1.57615,60800000.0
2008-12-01 07:07:00,1.57615,1.5762,1.5753,1.57545,104000000.0
2008-12-01 07:08:00,1.57545,1.57565,1.57545,1.57555,25600000.0
2008-12-01 07:09:00,1.5757,1.5757,1.574,1.5746,110400000.0
2008-12-01 07:10:00,1.5746,1.57485,1.57445,1.57485,69200000.0
2008-12-01 07:11:00,1.57485,1.57485,1.57395,1.5742,40000000.0
2008-12-01 07:12:00,1.5741,1.57435,1.57395,1.574,38400000.0
2008-12-01 07:13:00,1.574,1.57425,1.57375,1.57385,72000000.0
2008-12-01 07:14:00,1.57395,1.57395,1.5735,1.5738,72000000.0
2008-12-01 07:15:00,1.57385,1.5739,1.5737,1.5737,17600000.0
2008-12-01 07:16:00,1.5736,1.5738,1.57315,1.57315,30400000.0
2008-12-01 07:17:00,1.5732,1.57475,1.5732,1.5739,88400000.0
2008-12-01 07:18:00,1.57425,1.5747,1.57405,1.5744,112400000.0
2008-12-01 07:19:00,1.5744,1.5744,1.5744,1.5744,8000000.0
2008-12-01 07:20:00,1.5744,1.5744,1.574,1.57415,46800000.0
2008-12-01 07:21:00,1.57415,1.57445,1.57415,1.57435,19600000.0
2008-12-01 07:22:00,1.57435,1.57435,1.5742,1.5742,4800000.0
2008-12-01 07:23:00,1.57435,1.5748,1.5742,1.57445,52400000.0
2008-12-01 07:24:00,1.5743,1.5752,1.5743,1.5752,92800000.0
2008-12-01 07:25:00,1.5752,1.576,1.5752,1.57545,108800000.0
2008-12-01 07:26:00,1.57545,1.57545,1.5754,1.5754,3200000.0
2008-12-01 07:27:00,1.57535,1.5754,1.5752,1.5753,44800000.0
2008-12-01 07:28:00,1.5753,1.5754,1.5752,1.57525,30400000.0
2008-12-01 07:29:00,1.5753,1.5754,1.57505,1.57515,44800000.0
2008-12-01 07:30:00,1.57475,1.57475,1.5743,1.5743,73600000.0
2008-12-01 07:31:00,1.5743,1.5743,1.5732,1.5732,146400000.0
2008-12-01 07:32:00,1.57315,1.57315,1.5725,1.5727,81600000.0
2008-12-01 07:33:00,1.57275,1.57305,1.5727,1.57295,41600000.0
2008-12-01 07:34:00,1.57325,1.57325,1.5727,1.573,35200000.0
2008-12-01 07:35:00,1.5729,1.57415,1.5729,1.57405,62400000.0
2008-12-01 07:36:00,1.57395,1.574,1.57345,1.57365,60800000.0
2008-12-01 07:37:00,1.57375,1.57385,1.57345,1.5738,41600000.0
2008-12-01 07:38:00,1.57375,1.5742,1.57375,1.5742,32000000.0
2008-12-01 07:39:00,1.57415,1.5746,1.57395,1.5745,48000000.0
2008-12-01 07:40:00,1.57445,1.5746,1.57445,1.5745,22400000.0
2008-12-01 07:41:00,1.5745,1.5745,1.57415,1.5742,35200000.0
2008-12-01 07:42:00,1.57415,1.5743,1.57405,1.5743,24000000.0
2008-12-01 07:43:00,1.5744,1.5746,1.5744,1.5745,38400000.0
2008-12-01 07:44:00,1.57455,1.5747,1.57445,1.57455,33600000.0
2008-12-01 07:45:00,1.57455,1.57475,1.5743,1.57475,36800000.0
2008-12-01 07:46:00,1.57475,1.57475,1.57435,1.57435,9600000.0
2008-12-01 07:47:00,1.57435,1.57435,1.57435,1.57435,4800000.0
2008-12-01 07:48:00,1.57425,1.5747,1.57425,1.5747,33600000.0
2008-12-01 07:49:00,1.57465,1.57495,1.5746,1.5747,51200000.0
2008-12-01 07:50:00,1.5747,1.5747,1.5743,1.57435,48400000.0
2008-12-01 07:51:00,1.57435,1.57455,1.57435,1.5745,32000000.0
2008-12-01 07:52:00,1.5744,1.5744,1.57425,1.57425,9600000.0
2008-12-01 07:53:00,1.5742,1.57425,1.574,1.5741,36800000.0
2008-12-01 07:54:00,1.574,1.57425,1.57385,1.57425,36800000.0
2008-12-01 07:55:00,1.574,1.57405,1.574,1.574,17600000.0
2008-12-01 07:56:00,1.574,1.574,1.57385,1.57385,8000000.0
2008-12-01 07:57:00,1.574,1.57415,1.57385,1.5741,30400000.0
2008-12-01 07:58:00,1.574,1.5747,1.574,1.5747,36600000.0
2008-12-01 07:59:00,1.57445,1.57545,1.57385,1.57545,115000000.0
2008-12-01 08:00:00,1.57525,1.57525,1.5746,1.5748,97200000.0
2008-12-01 08:01:00,1.57485,1.57495,1.57355,1.5739,55200000.0
2008-12-01 08:02:00,1.5739,1.5743,1.57355,1.5742,116200000.0
2008-12-01 08:03:00,1.57415,1.5746,1.57415,1.5745,57600000.0
2008-12-01 08:04:00,1.57465,1.57505,1.57465,1.5748,57600000.0
2008-12-01 08:05:00,1.575,1.5757,1.5749,1.57495,134000000.0
2008-12-01 08:06:00,1.57485,1.5749,1.57435,1.57455,80000000.0
2008-12-01 08:07:00,1.5746,1.5747,1.57415,1.57455,54400000.0
2008-12-01 08:08:00,1.57435,1.5744,1.57385,1.5739,49600000.0
2008-12-01 08:09:00,1.5738,1.5738,1.57325,1.5734,67200000.0
2008-12-01 08:10:00,1.57345,1.57365,1.57255,1.57325,140800000.0
2008-12-01 08:11:00,1.5733,1.5743,1.57325,1.57405,138000000.0
2008-12-01 08:12:00,1.5741,1.5741,1.57365,1.5738,52800000.0
2008-12-01 08:13:00,1.5738,1.5739,1.57335,1.57385,157600000.0
2008-12-01 08:14:00,1.5739,1.5739,1.5738,1.5738,44800000.0
2008-12-01 08:15:00,1.57385,1.5739,1.5733,1.5736,137600000.0
2008-12-01 08:16:00,1.5734,1.57415,1.57335,1.5741,131200000.0
2008-12-01 08:17:00,1.57405,1.57405,1.5737,1.57385,72000000.0
2008-12-01 08:18:00,1.574,1.5746,1.57385,1.5746,89600000.0
2008-12-01 08:19:00,1.5745,1.5746,1.574,1.5741,119400000.0
2008-12-01 08:20:00,1.5741,1.5745,1.57405,1.5741,76800000.0
2008-12-01 08:21:00,1.5743,1.5743,1.57385,1.57385,35200000.0
2008-12-01 08:22:00,1.57385,1.57385,1.57325,1.57335,128000000.0
2008-12-01 08:23:00,1.5733,1.57345,1.57275,1.57295,126400000.0
2008-12-01 08:24:00,1.573,1.57305,1.5729,1.573,56800000.0
2008-12-01 08:25:00,1.573,1.573,1.573,1.573,33600000.0
2008-12-01 08:26:00,1.573,1.57315,1.573,1.573,82400000.0
2008-12-01 08:27:00,1.573,1.573,1.573,1.573,51200000.0
2008-12-01 08:28:00,1.573,1.573,1.573,1.573,16800000.0
2008-12-01 08:29:00,1.573,1.5731,1.573,1.57305,49600000.0
2008-12-01 08:30:00,1.5731,1.5732,1.573,1.5731,59200000.0
2008-12-01 08:31:00,1.5732,1.5732,1.573,1.5731,33600000.0
2008-12-01 08:32:00,1.57305,1.5735,1.57305,1.57315,38400000.0
2008-12-01 08:33:00,1.5731,1.57335,1.5731,1.5731,41600000.0
2008-12-01 08:34:00,1.57305,1.57325,1.573,1.5731,48000000.0
2008-12-01 08:35:00,1.57315,1.57335,1.57265,1.5728,72000000.0
2008-12-01 08:36:00,1.57275,1.5731,1.57275,1.5731,16800000.0
2008-12-01 08:37:00,1.5731,1.5731,1.5731,1.5731,33600000.0
2008-12-01 08:38:00,1.5731,1.5742,1.5716,1.57385,178000000.0
2008-12-01 08:39:00,1.57385,1.5743,1.57385,1.57425,20800000.0
2008-12-01 08:40:00,1.5742,1.57475,1.5742,1.57445,96000000.0
2008-12-01 08:41:00,1.5747,1.5747,1.5742,1.57425,96000000.0
2008-12-01 08:42:00,1.57425,1.57425,1.5739,1.5741,43200000.0
2008-12-01 08:43:00,1.5741,1.5742,1.57395,1.57415,70400000.0
2008-12-01 08:44:00,1.57415,1.57415,1.5739,1.5741,24000000.0
2008-12-01 08:45:00,1.5741,1.5742,1.5741,1.5742,6400000.0
2008-12-01 08:46:00,1.57425,1.57455,1.57425,1.57425,35200000.0
2008-12-01 08:47:00,1.57425,1.57455,1.57425,1.57455,19200000.0
2008-12-01 08:48:00,1.5745,1.57515,1.5745,1.57505,46400000.0
2008-12-01 08:49:00,1.57505,1.5752,1.57485,1.57505,41600000.0
2008-12-01 08:50:00,1.57505,1.57535,1.5745,1.5752,52800000.0
2008-12-01 08:51:00,1.57525,1.57545,1.57525,1.5753,28800000.0
2008-12-01 08:52:00,1.5753,1.5755,1.57515,1.5755,30400000.0
2008-12-01 08:53:00,1.57555,1.5756,1.57505,1.57525,68800000.0
2008-12-01 08:54:00,1.57535,1.5756,1.5752,1.5752,32000000.0
2008-12-01 08:55:00,1.57515,1.5756,1.5751,1.57515,64000000.0
2008-12-01 08:56:00,1.57515,1.5753,1.5747,1.57475,75200000.0
2008-12-01 08:57:00,1.5748,1.5754,1.5748,1.57535,46400000.0
2008-12-01 08:58:00,1.57525,1.5757,1.57525,1.57555,35200000.0
2008-12-01 08:59:00,1.5755,1.5758,1.5754,1.57555,49600000.0
2008-12-01 09:00:00,1.5755,1.5755,1.574,1.57515,160000000.0
2008-12-01 09:01:00,1.57515,1.57545,1.57505,1.5751,72000000.0
2008-12-01 09:02:00,1.5752,1.5755,1.5751,1.5755,17600000.0
2008-12-01 09:03:00,1.57545,1.57545,1.575,1.57515,60800000.0
2008-12-01 09:04:00,1.5751,1.5752,1.575,1.5751,33600000.0
2008-12-01 09:05:00,1.5752,1.57555,1.5751,1.57545,44800000.0
2008-12-01 09:06:00,1.5754,1.5754,1.57455,1.57455,65600000.0
2008-12-01 09:07:00,1.57445,1.57445,1.5739,1.574,83200000.0
2008-12-01 09:08:00,1.574,1.5743,1.57375,1.5743,44800000.0
2008-12-01 09:09:00,1.57425,1.5744,1.57405,1.57435,48000000.0
2008-12-01 09:10:00,1.57435,1.57465,1.5742,1.5746,64000000.0
2008-12-01 09:11:00,1.57465,1.575,1.5745,1.5748,48000000.0
2008-12-01 09:12:00,1.5749,1.57515,1.5748,1.57515,32800000.0
2008-12-01 09:13:00,1.57515,1.57535,1.57475,1.57495,50800000.0
2008-12-01 09:14:00,1.575,1.5753,1.5749,1.5753,23600000.0
2008-12-01 09:15:00,1.5753,1.57605,1.57485,1.57595,95600000.0
2008-12-01 09:16:00,1.5759,1.576,1.57555,1.576,56000000.0
2008-12-01 09:17:00,1.57605,1.5761,1.5755,1.57585,35200000.0
2008-12-01 09:18:00,1.5759,1.57625,1.5759,1.57615,43200000.0
2008-12-01 09:19:00,1.57615,1.5763,1.57605,1.57605,64000000.0
2008-12-01 09:20:00,1.576,1.57625,1.576,1.57615,72000000.0
2008-12-01 09:21:00,1.57615,1.5767,1.57595,1.57605,102400000.0
2008-12-01 09:22:00,1.57605,1.57645,1.5752,1.5752,130400000.0
2008-12-01 09:23:00,1.57515,1.5752,1.5745,1.5751,88000000.0
2008-12-01 09:24:00,1.57515,1.5756,1.57515,1.57525,81000000.0
2008-12-01 09:25:00,1.5753,1.57545,1.5751,1.5753,99600000.0
2008-12-01 09:26:00,1.5753,1.57545,1.57525,1.57525,43000000.0
2008-12-01 09:27:00,1.5752,1.57575,1.57515,1.57515,80000000.0
2008-12-01 09:28:00,1.5752,1.5752,1.5749,1.57495,84800000.0
2008-12-01 09:29:00,1.5749,1.57515,1.57485,1.57505,128800000.0
2008-12-01 09:30:00,1.5751,1.57565,1.5749,1.57505,94000000.0
2008-12-01 09:31:00,1.575,1.576,1.575,1.5758,77600000.0
2008-12-01 09:32:00,1.57585,1.57655,1.5758,1.57635,175600000.0
2008-12-01 09:33:00,1.57635,1.57705,1.57635,1.57655,105600000.0
2008-12-01 09:34:00,1.5766,1.57675,1.57635,1.57655,89600000.0
2008-12-01 09:35:00,1.5765,1.5766,1.57625,1.57635,108800000.0
2008-12-01 09:36:00,1.57635,1.57755,1.57635,1.57735,126800000.0
2008-12-01 09:37:00,1.57725,1.57725,1.57695,1.577,39200000.0
2008-12-01 09:38:00,1.57695,1.57725,1.57675,1.57715,65200000.0
2008-12-01 09:39:00,1.57715,1.5776,1.57705,1.5773,100800000.0
2008-12-01 09:40:00,1.57725,1.5773,1.5766,1.5767,150600000.0
2008-12-01 09:41:00,1.57675,1.57755,1.5767,1.57685,121600000.0
2008-12-01 09:42:00,1.57685,1.577,1.5767,1.57695,83200000.0
2008-12-01 09:43:00,1.57695,1.5772,1.57665,1.57665,143400000.0
2008-12-01 09:44:00,1.57665,1.5771,1.57665,1.5769,116200000.0
2008-12-01 09:45:00,1.57695,1.57725,1.57675,1.57695,138600000.0
2008-12-01 09:46:00,1.57695,1.57695,1.57635,1.57635,108000000.0
2008-12-01 09:47:00,1.57635,1.5764,1.5759,1.5759,129400000.0
2008-12-01 09:48:00,1.57615,1.5764,1.57615,1.57625,75200000.0
2008-12-01 09:49:00,1.57625,1.57625,1.5757,1.5758,46400000.0
2008-12-01 09:50:00,1.57565,1.57565,1.5746,1.5749,97000000.0
2008-12-01 09:51:00,1.5749,1.5754,1.5749,1.57535,131200000.0
2008-12-01 09:52:00,1.5753,1.5754,1.57495,1.57505,80000000.0
2008-12-01 09:53:00,1.575,1.57525,1.57485,1.57505,42400000.0
2008-12-01 09:54:00,1.57505,1.576,1.57505,1.5759,57600000.0
2008-12-01 09:55:00,1.5759,1.57675,1.5759,1.5767,46400000.0
2008-12-01 09:56:00,1.57665,1.57665,1.57555,1.57595,100800000.0
2008-12-01 09:57:00,1.5759,1.57615,1.57545,1.57565,161600000.0
2008-12-01 09:58:00,1.57565,1.5758,1.5754,1.5757,102400000.0
2008-12-01 09:59:00,1.57585,1.5772,1.57585,1.57595,126600000.0
2008-12-01 10:00:00,1.57595,1.5778,1.57595,1.57775,164200000.0
2008-12-01 10:01:00,1.57785,1.57835,1.57745,1.57745,78400000.0
2008-12-01 10:02:00,1.57745,1.57745,1.5772,1.5773,153600000.0
2008-12-01 10:03:00,1.57725,1.57755,1.5772,1.5775,44800000.0
2008-12-01 10:04:00,1.5775,1.57815,1.5775,1.57815,56000000.0
2008-12-01 10:05:00,1.57815,1.57875,1.57805,1.5782,107200000.0
2008-12-01 10:06:00,1.5782,1.57845,1.5776,1.5781,167200000.0
2008-12-01 10:07:00,1.57815,1.5792,1.57805,1.5788,89600000.0
2008-12-01 10:08:00,1.5789,1.5789,1.5769,1.57755,104200000.0
2008-12-01 10:09:00,1.57775,1.57795,1.5775,1.5777,123200000.0
2008-12-01 10:10:00,1.57775,1.57815,1.5768,1.57765,148400000.0
2008-12-01 10:11:00,1.57765,1.57775,1.5773,1.57745,124200000.0
2008-12-01 10:12:00,1.5775,1.5785,1.5774,1.5779,126400000.0
2008-12-01 10:13:00,1.5779,1.5779,1.57665,1.57665,120200000.0
2008-12-01 10:14:00,1.5768,1.57795,1.5767,1.5775,156800000.0
2008-12-01 10:15:00,1.5775,1.5775,1.5765,1.5768,139200000.0
2008-12-01 10:16:00,1.57675,1.57735,1.57665,1.5769,106400000.0
2008-12-01 10:17:00,1.5769,1.57745,1.5767,1.5772,211200000.0
2008-12-01 10:18:00,1.5772,1.57735,1.5769,1.5769,88800000.0
2008-12-01 10:19:00,1.5769,1.5771,1.5752,1.57575,151200000.0
2008-12-01 10:20:00,1.5757,1.5761,1.5754,1.5758,103000000.0
2008-12-01 10:21:00,1.5757,1.57595,1.5745,1.5745,205600000.0
2008-12-01 10:22:00,1.57435,1.5745,1.5735,1.57365,253000000.0
2008-12-01 10:23:00,1.5736,1.57455,1.57325,1.57445,238400000.0
2008-12-01 10:24:00,1.5745,1.57525,1.5745,1.575,194600000.0
2008-12-01 10:25:00,1.575,1.57515,1.5739,1.5745,170000000.0
2008-12-01 10:26:00,1.5746,1.5748,1.57405,1.5741,236400000.0
2008-12-01 10:27:00,1.57415,1.5746,1.5738,1.57455,147200000.0
2008-12-01 10:28:00,1.57455,1.5748,1.5741,1.57445,121600000.0
2008-12-01 10:29:00,1.57455,1.575,1.5743,1.5744,131400000.0
2008-12-01 10:30:00,1.5744,1.5754,1.5738,1.5747,203200000.0
2008-12-01 10:31:00,1.57465,1.57515,1.574,1.57505,239200000.0
2008-12-01 10:32:00,1.575,1.5762,1.57475,1.5756,186600000.0
2008-12-01 10:33:00,1.57565,1.57565,1.57445,1.5746,246400000.0
2008-12-01 10:34:00,1.5746,1.57505,1.5744,1.5745,179200000.0
2008-12-01 10:35:00,1.5745,1.57535,1.57445,1.5753,175800000.0
2008-12-01 10:36:00,1.5753,1.576,1.5752,1.576,88000000.0
2008-12-01 10:37:00,1.57595,1.57675,1.5755,1.576,196200000.0
2008-12-01 10:38:00,1.5759,1.57645,1.57575,1.576,148000000.0
2008-12-01 10:39:00,1.57605,1.5763,1.5758,1.5762,91800000.0
2008-12-01 10:40:00,1.57625,1.5763,1.5744,1.5748,173600000.0
2008-12-01 10:41:00,1.57485,1.5754,1.57455,1.5753,190600000.0
2008-12-01 10:42:00,1.5753,1.57585,1.5746,1.57565,185800000.0
2008-12-01 10:43:00,1.57565,1.57565,1.57395,1.57435,175800000.0
2008-12-01 10:44:00,1.57435,1.5755,1.57435,1.5754,135000000.0
2008-12-01 10:45:00,1.5754,1.5754,1.57475,1.5749,78400000.0
2008-12-01 10:46:00,1.5748,1.5758,1.57475,1.57565,90600000.0
2008-12-01 10:47:00,1.57565,1.57645,1.5755,1.57645,182400000.0
2008-12-01 10:48:00,1.5764,1.577,1.5757,1.577,220400000.0
2008-12-01 10:49:00,1.57695,1.5777,1.57695,1.5775,188000000.0
2008-12-01 10:50:00,1.5775,1.57795,1.5772,1.57725,104200000.0
2008-12-01 10:51:00,1.57735,1.57735,1.5769,1.57705,78400000.0
2008-12-01 10:52:00,1.577,1.5771,1.57685,1.577,32800000.0
2008-12-01 10:53:00,1.5769,1.5769,1.5766,1.5766,41600000.0
2008-12-01 10:54:00,1.5766,1.5766,1.5761,1.57615,57600000.0
2008-12-01 10:55:00,1.57625,1.5763,1.5752,1.5753,86400000.0
2008-12-01 10:56:00,1.5752,1.57525,1.5747,1.57485,100800000.0
2008-12-01 10:57:00,1.5749,1.5752,1.5744,1.5744,131000000.0
2008-12-01 10:58:00,1.57465,1.575,1.5742,1.5746,126400000.0
2008-12-01 10:59:00,1.57455,1.57505,1.5741,1.57505,165800000.0
2008-12-01 11:00:00,1.5753,1.5753,1.57405,1.5743,137400000.0
2008-12-01 11:01:00,1.5743,1.5743,1.5733,1.5737,210800000.0
2008-12-01 11:02:00,1.5738,1.57425,1.57335,1.57415,137000000.0
2008-12-01 11:03:00,1.57415,1.57415,1.5725,1.5733,184800000.0
2008-12-01 11:04:00,1.57325,1.57335,1.57305,1.57315,68800000.0
2008-12-01 11:05:00,1.5732,1.57465,1.5732,1.5745,142000000.0
2008-12-01 11:06:00,1.57445,1.57455,1.5741,1.5742,123200000.0
2008-12-01 11:07:00,1.5742,1.57435,1.5739,1.5743,112200000.0
2008-12-01 11:08:00,1.57415,1.57455,1.57405,1.57455,83400000.0
2008-12-01 11:09:00,1.57445,1.57505,1.57445,1.57455,72200000.0
2008-12-01 11:10:00,1.57445,1.57475,1.5742,1.57475,82600000.0
2008-12-01 11:11:00,1.5747,1.57515,1.57335,1.57335,198000000.0
2008-12-01 11:12:00,1.57355,1.5737,1.5723,1.5725,133800000.0
2008-12-01 11:13:00,1.5725,1.5732,1.5723,1.5723,131200000.0
2008-12-01 11:14:00,1.5721,1.5728,1.5721,1.5728,107000000.0
2008-12-01 11:15:00,1.5728,1.57365,1.5722,1.57325,154000000.0
2008-12-01 11:16:00,1.5733,1.57335,1.5722,1.5731,175200000.0
2008-12-01 11:17:00,1.57315,1.5742,1.57315,1.5742,76200000.0
2008-12-01 11:18:00,1.5742,1.57485,1.5742,1.57445,135800000.0
2008-12-01 11:19:00,1.5744,1.5747,1.57285,1.5732,174600000.0
2008-12-01 11:20:00,1.57325,1.5734,1.5725,1.5732,197400000.0
2008-12-01 11:21:00,1.57325,1.5734,1.5726,1.57265,143600000.0
2008-12-01 11:22:00,1.57255,1.5729,1.5719,1.5723,165200000.0
2008-12-01 11:23:00,1.5723,1.57265,1.5717,1.5717,165400000.0
2008-12-01 11:24:00,1.5718,1.57295,1.57125,1.57295,215400000.0
2008-12-01 11:25:00,1.573,1.5735,1.5729,1.5735,102600000.0
2008-12-01 11:26:00,1.5735,1.57445,1.57315,1.5734,124600000.0
2008-12-01 11:27:00,1.57335,1.5745,1.57335,1.57445,80600000.0
2008-12-01 11:28:00,1.57445,1.575,1.5739,1.5742,138800000.0
2008-12-01 11:29:00,1.5742,1.57475,1.5737,1.57385,237200000.0
2008-12-01 11:30:00,1.5738,1.57425,1.573,1.57385,203800000.0
2008-12-01 11:31:00,1.5739,1.57485,1.5732,1.5746,137800000.0
2008-12-01 11:32:00,1.5746,1.57485,1.5741,1.57425,109440000.0
2008-12-01 11:33:00,1.5743,1.5743,1.57355,1.5737,99100000.0
2008-12-01 11:34:00,1.5737,1.57455,1.57355,1.5743,152000000.0
2008-12-01 11:35:00,1.57435,1.5746,1.57405,1.57405,156800000.0
2008-12-01 11:36:00,1.5741,1.57485,1.5741,1.5747,137000000.0
2008-12-01 11:37:00,1.57475,1.576,1.5747,1.57555,163200000.0
2008-12-01 11:38:00,1.57535,1.57555,1.57455,1.57535,118600000.0
2008-12-01 11:39:00,1.5753,1.57545,1.57495,1.5751,72000000.0
2008-12-01 11:40:00,1.57515,1.57535,1.5747,1.5748,113000000.0
2008-12-01 11:41:00,1.57465,1.5747,1.5743,1.57455,107200000.0
2008-12-01 11:42:00,1.5744,1.5752,1.5744,1.5748,89600000.0
2008-12-01 11:43:00,1.5749,1.5752,1.57465,1.57475,103400000.0
2008-12-01 11:44:00,1.57475,1.575,1.57395,1.5748,105600000.0
2008-12-01 11:45:00,1.57475,1.575,1.57435,1.57495,171200000.0
2008-12-01 11:46:00,1.57495,1.57505,1.57475,1.57495,96000000.0
2008-12-01 11:47:00,1.575,1.5761,1.57495,1.57525,191200000.0
2008-12-01 11:48:00,1.57525,1.5762,1.57525,1.5762,76800000.0
2008-12-01 11:49:00,1.57615,1.57615,1.57465,1.5754,121200000.0
2008-12-01 11:50:00,1.5754,1.5755,1.57405,1.57445,89800000.0
2008-12-01 11:51:00,1.57455,1.57455,1.57345,1.574,99800000.0
2008-12-01 11:52:00,1.57415,1.5743,1.57405,1.5743,80400000.0
2008-12-01 11:53:00,1.5743,1.5753,1.5741,1.5746,157000000.0
2008-12-01 11:54:00,1.57455,1.57525,1.5745,1.57505,179200000.0
2008-12-01 11:55:00,1.57505,1.5755,1.5748,1.575,134400000.0
2008-12-01 11:56:00,1.575,1.5752,1.5747,1.5748,140800000.0
2008-12-01 11:57:00,1.57475,1.57565,1.57475,1.5754,164800000.0
2008-12-01 11:58:00,1.57535,1.5759,1.57525,1.5759,59200000.0
2008-12-01 11:59:00,1.5759,1.57595,1.575,1.575,100800000.0
2008-12-01 12:00:00,1.5754,1.5754,1.5744,1.5745,100800000.0
2008-12-01 12:01:00,1.57445,1.5759,1.5743,1.5759,166800000.0
2008-12-01 12:02:00,1.57605,1.5766,1.57575,1.5759,126400000.0
2008-12-01 12:03:00,1.5759,1.5767,1.5742,1.5756,186400000.0
2008-12-01 12:04:00,1.5757,1.57755,1.57555,1.57755,162400000.0
2008-12-01 12:05:00,1.5773,1.57775,1.5752,1.57615,172200000.0
2008-12-01 12:06:00,1.5761,1.57665,1.57565,1.57625,126000000.0
2008-12-01 12:07:00,1.57625,1.5771,1.57625,1.5771,97600000.0
2008-12-01 12:08:00,1.5776,1.57775,1.57675,1.57755,128800000.0
2008-12-01 12:09:00,1.5775,1.5782,1.57735,1.578,153000000.0
2008-12-01 12:10:00,1.57805,1.57815,1.5773,1.57745,113000000.0
2008-12-01 12:11:00,1.5774,1.57765,1.5774,1.5776,44200000.0
2008-12-01 12:12:00,1.5776,1.5777,1.5771,1.57715,97600000.0
2008-12-01 12:13:00,1.5772,1.57735,1.57655,1.5771,152000000.0
2008-12-01 12:14:00,1.5772,1.57745,1.57665,1.5772,132800000.0
2008-12-01 12:15:00,1.5772,1.5773,1.57625,1.57645,122600000.0
2008-12-01 12:16:00,1.57645,1.5767,1.57585,1.57595,136000000.0
2008-12-01 12:17:00,1.5759,1.57655,1.5757,1.5765,198600000.0
2008-12-01 12:18:00,1.57655,1.57695,1.57555,1.57615,194000000.0
2008-12-01 12:19:00,1.5762,1.5762,1.57555,1.57585,120200000.0
2008-12-01 12:20:00,1.5759,1.5772,1.5758,1.577,136400000.0
2008-12-01 12:21:00,1.57695,1.577,1.5764,1.57655,88600000.0
2008-12-01 12:22:00,1.5767,1.5774,1.57635,1.5772,117800000.0
2008-12-01 12:23:00,1.5772,1.5773,1.57675,1.57685,113400000.0
2008-12-01 12:24:00,1.577,1.57715,1.575,1.57615,128800000.0
2008-12-01 12:25:00,1.5762,1.5763,1.5759,1.57595,122600000.0
2008-12-01 12:26:00,1.57595,1.57705,1.5757,1.5757,122000000.0
2008-12-01 12:27:00,1.5757,1.5757,1.5749,1.57525,144000000.0
2008-12-01 12:28:00,1.57535,1.57605,1.57525,1.57565,138400000.0
2008-12-01 12:29:00,1.5755,1.57555,1.57475,1.575,109800000.0
2008-12-01 12:30:00,1.57495,1.5758,1.5742,1.57505,135200000.0
2008-12-01 12:31:00,1.5751,1.57545,1.5751,1.57515,104000000.0
2008-12-01 12:32:00,1.5753,1.57545,1.5752,1.57545,86400000.0
2008-12-01 12:33:00,1.5755,1.57595,1.57475,1.5751,162000000.0
2008-12-01 12:34:00,1.57515,1.5761,1.57505,1.5757,230600000.0
2008-12-01 12:35:00,1.57575,1.57595,1.57545,1.57595,160000000.0
2008-12-01 12:36:00,1.5758,1.57585,1.5755,1.5755,100200000.0
2008-12-01 12:37:00,1.5754,1.5754,1.57495,1.575,124800000.0
2008-12-01 12:38:00,1.5751,1.5761,1.575,1.57605,189600000.0
2008-12-01 12:39:00,1.576,1.57605,1.57515,1.57545,168400000.0
2008-12-01 12:40:00,1.5753,1.5761,1.57525,1.57595,166800000.0
2008-12-01 12:41:00,1.5759,1.576,1.57535,1.57575,99200000.0
2008-12-01 12:42:00,1.57575,1.5763,1.5757,1.57605,103200000.0
2008-12-01 12:43:00,1.576,1.577,1.576,1.5768,80000000.0
2008-12-01 12:44:00,1.5768,1.5778,1.57675,1.5774,125800000.0
2008-12-01 12:45:00,1.5774,1.5774,1.57665,1.57735,160200000.0
2008-12-01 12:46:00,1.5773,1.57765,1.5772,1.5772,48800000.0
2008-12-01 12:47:00,1.57665,1.5772,1.57655,1.57665,103200000.0
2008-12-01 12:48:00,1.57665,1.57695,1.5764,1.5768,86600000.0
2008-12-01 12:49:00,1.577,1.57805,1.57635,1.57705,175200000.0
2008-12-01 12:50:00,1.5772,1.5777,1.577,1.57765,139200000.0
2008-12-01 12:51:00,1.57755,1.57815,1.57735,1.578,154400000.0
2008-12-01 12:52:00,1.57815,1.5785,1.57735,1.5775,88200000.0
2008-12-01 12:53:00,1.57745,1.5778,1.5772,1.57725,205800000.0
2008-12-01 12:54:00,1.57725,1.5774,1.57675,1.5768,134400000.0
2008-12-01 12:55:00,1.57675,1.5774,1.57645,1.5772,189000000.0
2008-12-01 12:56:00,1.57725,1.57725,1.57575,1.576,213600000.0
2008-12-01 12:57:00,1.57605,1.57665,1.576,1.57645,93500000.0
2008-12-01 12:58:00,1.57645,1.5775,1.57635,1.5773,76200000.0
2008-12-01 12:59:00,1.5773,1.57755,1.577,1.57705,60400000.0
2008-12-01 13:00:00,1.577,1.57735,1.57675,1.57705,142600000.0
2008-12-01 13:01:00,1.5772,1.5778,1.57715,1.5773,118400000.0
2008-12-01 13:02:00,1.57725,1.57785,1.57725,1.57765,140200000.0
2008-12-01 13:03:00,1.5777,1.5778,1.5771,1.57715,150800000.0
2008-12-01 13:04:00,1.5771,1.57755,1.5771,1.57735,80000000.0
2008-12-01 13:05:00,1.57735,1.5776,1.5772,1.5773,173600000.0
2008-12-01 13:06:00,1.57725,1.5776,1.5767,1.577,139200000.0
2008-12-01 13:07:00,1.577,1.5771,1.57555,1.57555,116600000.0
2008-12-01 13:08:00,1.57555,1.5765,1.5753,1.57605,193800000.0
2008-12-01 13:09:00,1.5761,1.5763,1.57575,1.5762,140000000.0
2008-12-01 13:10:00,1.5763,1.5775,1.5763,1.57715,99200000.0
2008-12-01 13:11:00,1.57725,1.57735,1.57545,1.57545,169000000.0
2008-12-01 13:12:00,1.57545,1.57655,1.5754,1.5764,84000000.0
2008-12-01 13:13:00,1.57645,1.57645,1.57285,1.573,183000000.0
2008-12-01 13:14:00,1.57305,1.57385,1.5729,1.57345,161800000.0
2008-12-01 13:15:00,1.57345,1.5738,1.57325,1.57375,165600000.0
2008-12-01 13:16:00,1.57375,1.57415,1.5734,1.57415,132800000.0
2008-12-01 13:17:00,1.57445,1.57475,1.5732,1.5732,149600000.0
2008-12-01 13:18:00,1.5732,1.57355,1.5711,1.57275,165600000.0
2008-12-01 13:19:00,1.57285,1.5733,1.5722,1.5729,189900000.0
2008-12-01 13:20:00,1.5729,1.574,1.5729,1.57395,176000000.0
2008-12-01 13:21:00,1.57395,1.5751,1.5736,1.5751,115200000.0
2008-12-01 13:22:00,1.57515,1.57535,1.5747,1.5752,163200000.0
2008-12-01 13:23:00,1.5753,1.5761,1.5751,1.5761,150400000.0
2008-12-01 13:24:00,1.57595,1.5761,1.57575,1.5758,74200000.0
2008-12-01 13:25:00,1.57605,1.57625,1.5757,1.57585,112000000.0
2008-12-01 13:26:00,1.57585,1.5762,1.57585,1.57605,68800000.0
2008-12-01 13:27:00,1.5761,1.57665,1.57605,1.57655,100000000.0
2008-12-01 13:28:00,1.57655,1.57655,1.576,1.576,83200000.0
2008-12-01 13:29:00,1.57605,1.5763,1.576,1.57615,112000000.0
2008-12-01 13:30:00,1.5762,1.5764,1.576,1.5761,199200000.0
2008-12-01 13:31:00,1.5761,1.57615,1.5759,1.57595,140800000.0
2008-12-01 13:32:00,1.5759,1.5761,1.5755,1.5758,108800000.0
2008-12-01 13:33:00,1.57575,1.5759,1.57545,1.5759,91400000.0
2008-12-01 13:34:00,1.5759,1.57595,1.5756,1.5757,82800000.0
2008-12-01 13:35:00,1.57575,1.576,1.5755,1.5759,97400000.0
2008-12-01 13:36:00,1.57595,1.57615,1.57575,1.5759,69000000.0
2008-12-01 13:37:00,1.57595,1.57615,1.57575,1.5761,75800000.0
2008-12-01 13:38:00,1.5761,1.57625,1.57575,1.576,121000000.0
2008-12-01 13:39:00,1.576,1.57615,1.57565,1.576,64000000.0
2008-12-01 13:40:00,1.5761,1.57615,1.5757,1.5759,103200000.0
2008-12-01 13:41:00,1.5759,1.5764,1.5759,1.5762,64000000.0
2008-12-01 13:42:00,1.5762,1.57655,1.5752,1.57535,81600000.0
2008-12-01 13:43:00,1.57535,1.5756,1.57505,1.57535,120200000.0
2008-12-01 13:44:00,1.57525,1.5754,1.5745,1.57455,125400000.0
2008-12-01 13:45:00,1.57455,1.57485,1.574,1.5741,87800000.0
2008-12-01 13:46:00,1.5742,1.575,1.5742,1.57495,113200000.0
2008-12-01 13:47:00,1.5749,1.5757,1.57485,1.5757,83200000.0
2008-12-01 13:48:00,1.5757,1.57575,1.57515,1.57515,79200000.0
2008-12-01 13:49:00,1.57525,1.5754,1.5752,1.5754,100800000.0
2008-12-01 13:50:00,1.57545,1.57555,1.57455,1.5749,78400000.0
2008-12-01 13:51:00,1.57485,1.575,1.57465,1.5748,72800000.0
2008-12-01 13:52:00,1.57475,1.57535,1.57455,1.57465,145200000.0
2008-12-01 13:53:00,1.5748,1.57525,1.5748,1.57515,115600000.0
2008-12-01 13:54:00,1.57515,1.5754,1.5751,1.57535,115200000.0
2008-12-01 13:55:00,1.57525,1.5756,1.57515,1.57535,91800000.0
2008-12-01 13:56:00,1.57545,1.57575,1.5752,1.5756,81800000.0
2008-12-01 13:57:00,1.5756,1.5757,1.57525,1.57525,44000000.0
2008-12-01 13:58:00,1.57515,1.5759,1.57505,1.5758,87200000.0
2008-12-01 13:59:00,1.5758,1.5758,1.57525,1.57535,70600000.0
2008-12-01 14:00:00,1.57525,1.5756,1.57485,1.57525,137000000.0
2008-12-01 14:01:00,1.5751,1.57635,1.5751,1.5762,102400000.0
2008-12-01 14:02:00,1.57615,1.5762,1.5751,1.57535,99200000.0
2008-12-01 14:03:00,1.57535,1.5759,1.57535,1.57565,51200000.0
2008-12-01 14:04:00,1.5757,1.5759,1.5753,1.5757,71200000.0
2008-12-01 14:05:00,1.57575,1.57575,1.57525,1.5754,38400000.0
2008-12-01 14:06:00,1.5752,1.5759,1.5752,1.57575,65600000.0
2008-12-01 14:07:00,1.5757,1.57575,1.5754,1.5755,38400000.0
2008-12-01 14:08:00,1.57535,1.57535,1.5747,1.57495,56000000.0
2008-12-01 14:09:00,1.575,1.57555,1.57485,1.57545,68800000.0
2008-12-01 14:10:00,1.57545,1.57565,1.5751,1.57535,60200000.0
2008-12-01 14:11:00,1.57525,1.57535,1.5749,1.5752,37000000.0
2008-12-01 14:12:00,1.5752,1.57535,1.5751,1.57535,41600000.0
2008-12-01 14:13:00,1.57525,1.5756,1.5744,1.5746,131600000.0
2008-12-01 14:14:00,1.5746,1.5751,1.574,1.5743,105800000.0
2008-12-01 14:15:00,1.5743,1.57465,1.57385,1.5741,117800000.0
2008-12-01 14:16:00,1.5741,1.5746,1.57385,1.57425,99200000.0
2008-12-01 14:17:00,1.5742,1.5745,1.57355,1.5742,122400000.0
2008-12-01 14:18:00,1.5741,1.5742,1.5739,1.57405,60800000.0
2008-12-01 14:19:00,1.5741,1.5756,1.5735,1.57535,148800000.0
2008-12-01 14:20:00,1.5754,1.5758,1.5752,1.5758,150400000.0
2008-12-01 14:21:00,1.5757,1.57585,1.5747,1.57505,126400000.0
2008-12-01 14:22:00,1.57505,1.5756,1.57475,1.57515,116200000.0
2008-12-01 14:23:00,1.57525,1.57575,1.57505,1.57515,96000000.0
2008-12-01 14:24:00,1.57525,1.57575,1.575,1.57545,92800000.0
2008-12-01 14:25:00,1.57535,1.5756,1.57505,1.5754,132800000.0
2008-12-01 14:26:00,1.5755,1.5756,1.57515,1.5754,157000000.0
2008-12-01 14:27:00,1.5755,1.57575,1.57525,1.57555,69600000.0
2008-12-01 14:28:00,1.57555,1.57555,1.5752,1.5754,111200000.0
2008-12-01 14:29:00,1.57535,1.5762,1.5753,1.5755,181600000.0
2008-12-01 14:30:00,1.57545,1.57575,1.575,1.5756,135600000.0
2008-12-01 14:31:00,1.5756,1.5758,1.57515,1.5758,140200000.0
2008-12-01 14:32:00,1.57575,1.5762,1.57555,1.5762,64000000.0
2008-12-01 14:33:00,1.57615,1.5762,1.57485,1.57485,139600000.0
2008-12-01 14:34:00,1.57455,1.57525,1.574,1.57515,185000000.0
2008-12-01 14:35:00,1.5751,1.5753,1.57465,1.57475,96000000.0
2008-12-01 14:36:00,1.57475,1.5749,1.57435,1.57435,114800000.0
2008-12-01 14:37:00,1.5745,1.57505,1.57365,1.5744,146000000.0
2008-12-01 14:38:00,1.57455,1.57465,1.57305,1.57325,115200000.0
2008-12-01 14:39:00,1.57315,1.5737,1.57305,1.57365,80000000.0
2008-12-01 14:40:00,1.57355,1.57365,1.57305,1.57325,80000000.0
2008-12-01 14:41:00,1.57325,1.57335,1.5725,1.5725,124400000.0
2008-12-01 14:42:00,1.57235,1.57245,1.5709,1.57175,148400000.0
2008-12-01 14:43:00,1.57175,1.5729,1.57175,1.57195,161000000.0
2008-12-01 14:44:00,1.5721,1.573,1.57195,1.5723,214400000.0
2008-12-01 14:45:00,1.5725,1.5728,1.57195,1.57255,207800000.0
2008-12-01 14:46:00,1.57255,1.5732,1.57255,1.5728,118400000.0
2008-12-01 14:47:00,1.57275,1.57335,1.57265,1.57325,203600000.0
2008-12-01 14:48:00,1.57325,1.5739,1.57325,1.5736,154400000.0
2008-12-01 14:49:00,1.57365,1.5744,1.5736,1.5742,186000000.0
2008-12-01 14:50:00,1.57415,1.57445,1.573,1.5731,189200000.0
2008-12-01 14:51:00,1.5731,1.57395,1.5731,1.57355,58600000.0
2008-12-01 14:52:00,1.5735,1.57355,1.5727,1.57275,143300000.0
2008-12-01 14:53:00,1.57275,1.57355,1.57265,1.57335,139400000.0
2008-12-01 14:54:00,1.57345,1.57415,1.5734,1.5735,170600000.0
2008-12-01 14:55:00,1.5735,1.57395,1.57345,1.5737,140800000.0
2008-12-01 14:56:00,1.5737,1.57415,1.5734,1.57385,206800000.0
2008-12-01 14:57:00,1.5739,1.5742,1.57345,1.5742,202600000.0
2008-12-01 14:58:00,1.574,1.5744,1.5736,1.5738,218600000.0
2008-12-01 14:59:00,1.5739,1.5742,1.57365,1.57415,152800000.0
2008-12-01 15:00:00,1.57415,1.57445,1.57405,1.57415,147600000.0
2008-12-01 15:01:00,1.57415,1.5743,1.574,1.5741,116800000.0
2008-12-01 15:02:00,1.5742,1.5742,1.57355,1.5736,75200000.0
2008-12-01 15:03:00,1.5738,1.5744,1.5733,1.5744,111200000.0
2008-12-01 15:04:00,1.5746,1.5747,1.5737,1.5737,134800000.0
2008-12-01 15:05:00,1.5737,1.5743,1.5731,1.5743,149000000.0
2008-12-01 15:06:00,1.5743,1.5743,1.57385,1.5739,46400000.0
2008-12-01 15:07:00,1.5738,1.5738,1.5732,1.5736,101600000.0
2008-12-01 15:08:00,1.57365,1.57375,1.57245,1.5727,100800000.0
2008-12-01 15:09:00,1.5727,1.57295,1.5724,1.5726,159400000.0
2008-12-01 15:10:00,1.5724,1.573,1.5724,1.5729,302800000.0
2008-12-01 15:11:00,1.5728,1.57335,1.5727,1.5732,161600000.0
2008-12-01 15:12:00,1.57315,1.5733,1.57265,1.5733,128000000.0
2008-12-01 15:13:00,1.57325,1.57325,1.5726,1.57285,75200000.0
2008-12-01 15:14:00,1.5726,1.57325,1.57235,1.57325,115600000.0
2008-12-01 15:15:00,1.57315,1.5733,1.57215,1.57305,192000000.0
2008-12-01 15:16:00,1.573,1.573,1.5717,1.57185,119400000.0
2008-12-01 15:17:00,1.5721,1.57295,1.5721,1.57245,165600000.0
2008-12-01 15:18:00,1.57245,1.5726,1.5723,1.5723,135400000.0
2008-12-01 15:19:00,1.5723,1.57305,1.57145,1.57265,248400000.0
2008-12-01 15:20:00,1.57275,1.5729,1.57235,1.57265,245800000.0
2008-12-01 15:21:00,1.57265,1.57435,1.57255,1.5741,220800000.0
2008-12-01 15:22:00,1.57405,1.5745,1.57355,1.57435,132000000.0
2008-12-01 15:23:00,1.57435,1.57465,1.57315,1.57315,201000000.0
2008-12-01 15:24:00,1.57315,1.57395,1.573,1.5738,212000000.0
2008-12-01 15:25:00,1.57385,1.574,1.5733,1.5735,189400000.0
2008-12-01 15:26:00,1.57355,1.57375,1.5733,1.5735,84800000.0
2008-12-01 15:27:00,1.5734,1.57355,1.5728,1.57335,161800000.0
2008-12-01 15:28:00,1.5733,1.5734,1.5729,1.57335,209800000.0
2008-12-01 15:29:00,1.5733,1.5737,1.573,1.5732,216800000.0
2008-12-01 15:30:00,1.57325,1.5737,1.57305,1.57325,140800000.0
2008-12-01 15:31:00,1.57315,1.5738,1.5731,1.57345,83200000.0
2008-12-01 15:32:00,1.57355,1.57445,1.57355,1.57405,163600000.0
2008-12-01 15:33:00,1.57415,1.57445,1.57345,1.5736,181600000.0
2008-12-01 15:34:00,1.5735,1.5737,1.57315,1.57355,86400000.0
2008-12-01 15:35:00,1.57345,1.57415,1.57345,1.5738,54400000.0
2008-12-01 15:36:00,1.57375,1.57455,1.57365,1.57455,75200000.0
2008-12-01 15:37:00,1.57465,1.57535,1.57435,1.5746,150400000.0
2008-12-01 15:38:00,1.57465,1.57485,1.5741,1.5741,166400000.0
2008-12-01 15:39:00,1.57415,1.5747,1.57365,1.5743,180200000.0
2008-12-01 15:40:00,1.5742,1.5749,1.5732,1.5732,158400000.0
2008-12-01 15:41:00,1.57315,1.57385,1.57315,1.5736,131800000.0
2008-12-01 15:42:00,1.57355,1.57365,1.5731,1.5732,112000000.0
2008-12-01 15:43:00,1.5732,1.57345,1.572,1.5727,170000000.0
2008-12-01 15:44:00,1.57265,1.5731,1.57255,1.573,56000000.0
2008-12-01 15:45:00,1.57295,1.57305,1.57235,1.57245,131200000.0
2008-12-01 15:46:00,1.57245,1.5729,1.57205,1.5728,156800000.0
2008-12-01 15:47:00,1.5728,1.57305,1.57215,1.5724,132000000.0
2008-12-01 15:48:00,1.57245,1.57245,1.5716,1.5717,171200000.0
2008-12-01 15:49:00,1.57175,1.57215,1.571,1.57155,169600000.0
2008-12-01 15:50:00,1.5715,1.572,1.5707,1.5717,175200000.0
2008-12-01 15:51:00,1.5717,1.57235,1.5717,1.57235,120000000.0
2008-12-01 15:52:00,1.5723,1.5725,1.5717,1.5717,115200000.0
2008-12-01 15:53:00,1.5717,1.5718,1.57135,1.57145,165800000.0
2008-12-01 15:54:00,1.5715,1.57385,1.57115,1.5717,169000000.0
2008-12-01 15:55:00,1.57155,1.572,1.57095,1.5712,192000000.0
2008-12-01 15:56:00,1.5712,1.57175,1.5704,1.57095,177200000.0
2008-12-01 15:57:00,1.5709,1.5713,1.57015,1.5702,206400000.0
2008-12-01 15:58:00,1.57025,1.57165,1.57015,1.5704,224400000.0
2008-12-01 15:59:00,1.5702,1.5718,1.5702,1.57085,157800000.0
2008-12-01 16:00:00,1.571,1.572,1.5708,1.571,189000000.0
2008-12-01 16:01:00,1.57105,1.5716,1.57105,1.5715,120000000.0
2008-12-01 16:02:00,1.57145,1.5715,1.56825,1.56825,232800000.0
2008-12-01 16:03:00,1.56815,1.56905,1.56665,1.5686,225600000.0
2008-12-01 16:04:00,1.56865,1.57,1.56755,1.5695,242400000.0
2008-12-01 16:05:00,1.5696,1.57,1.5693,1.5693,211200000.0
2008-12-01 16:06:00,1.56945,1.5704,1.5693,1.5699,248280000.0
2008-12-01 16:07:00,1.5698,1.57055,1.56955,1.57025,258600000.0
2008-12-01 16:08:00,1.5704,1.5709,1.5702,1.5703,149600000.0
2008-12-01 16:09:00,1.5703,1.5719,1.5703,1.57085,167000000.0
2008-12-01 16:10:00,1.57095,1.57145,1.5697,1.56995,146600000.0
2008-12-01 16:11:00,1.5703,1.57055,1.56925,1.56975,173240000.0
2008-12-01 16:12:00,1.5698,1.5698,1.56915,1.56945,86400000.0
2008-12-01 16:13:00,1.5695,1.5698,1.56825,1.5686,250000000.0
2008-12-01 16:14:00,1.5686,1.5686,1.56495,1.56515,562200002.0
2008-12-01 16:15:00,1.5651,1.56635,1.5651,1.56605,178440000.0
2008-12-01 16:16:00,1.56595,1.5668,1.5658,1.56665,176200000.0
2008-12-01 16:17:00,1.5666,1.5672,1.5663,1.567,204000000.0
2008-12-01 16:18:00,1.56735,1.56885,1.56665,1.56745,277000000.0
2008-12-01 16:19:00,1.5675,1.5676,1.56725,1.56735,78400000.0
2008-12-01 16:20:00,1.56725,1.56835,1.5672,1.5677,175400000.0
2008-12-01 16:21:00,1.5678,1.5688,1.5677,1.56815,170800000.0
2008-12-01 16:22:00,1.568,1.56825,1.5674,1.56815,265400000.0
2008-12-01 16:23:00,1.56815,1.56935,1.56795,1.5688,229800000.0
2008-12-01 16:24:00,1.56875,1.56875,1.56755,1.568,273840000.0
2008-12-01 16:25:00,1.5681,1.56865,1.56675,1.5675,207600000.0
2008-12-01 16:26:00,1.5676,1.5681,1.5671,1.56745,213600000.0
2008-12-01 16:27:00,1.56745,1.56765,1.5656,1.5663,190000000.0
2008-12-01 16:28:00,1.56615,1.56675,1.5654,1.5655,192400000.0
2008-12-01 16:29:00,1.5656,1.5661,1.5605,1.5606,191640000.0
2008-12-01 16:30:00,1.5605,1.5623,1.5587,1.5623,243200000.0
2008-12-01 16:31:00,1.56205,1.56285,1.56155,1.5617,264800000.0
2008-12-01 16:32:00,1.56185,1.56405,1.56175,1.5639,239200000.0
2008-12-01 16:33:00,1.5638,1.564,1.56125,1.56175,226640000.0
2008-12-01 16:34:00,1.56155,1.5616,1.559,1.56035,312800000.0
2008-12-01 16:35:00,1.56035,1.56155,1.55995,1.56155,233800000.0
2008-12-01 16:36:00,1.5615,1.56315,1.56145,1.5629,208800000.0
2008-12-01 16:37:00,1.5629,1.56435,1.5628,1.5632,208800000.0
2008-12-01 16:38:00,1.56325,1.56385,1.5613,1.56245,227200000.0
2008-12-01 16:39:00,1.56245,1.5646,1.5623,1.56365,227200000.0
2008-12-01 16:40:00,1.5636,1.56525,1.56345,1.5652,248700000.0
2008-12-01 16:41:00,1.5654,1.56725,1.5642,1.5668,219400000.0
2008-12-01 16:42:00,1.5673,1.56785,1.56575,1.56575,221200000.0
2008-12-01 16:43:00,1.56575,1.56675,1.5647,1.56475,188300000.0
2008-12-01 16:44:00,1.56475,1.565,1.56415,1.5646,243800000.0
2008-12-01 16:45:00,1.5646,1.5646,1.5623,1.5632,242400000.0
2008-12-01 16:46:00,1.5632,1.5632,1.5606,1.56155,260640000.0
2008-12-01 16:47:00,1.56165,1.56215,1.5614,1.5617,210200000.0
2008-12-01 16:48:00,1.56155,1.5623,1.5612,1.5618,193200000.0
2008-12-01 16:49:00,1.5618,1.56195,1.5606,1.56095,215000000.0
2008-12-01 16:50:00,1.56095,1.56185,1.56085,1.5613,266600000.0
2008-12-01 16:51:00,1.5613,1.5628,1.5613,1.56205,311600000.0
2008-12-01 16:52:00,1.56205,1.56245,1.56155,1.5623,311400000.0
2008-12-01 16:53:00,1.56235,1.56255,1.56185,1.5624,251400000.0
2008-12-01 16:54:00,1.5624,1.56335,1.56235,1.5631,241200000.0
2008-12-01 16:55:00,1.5632,1.56365,1.56165,1.56175,299600000.0
2008-12-01 16:56:00,1.56195,1.56225,1.56095,1.56095,199800000.0
2008-12-01 16:57:00,1.5608,1.56105,1.56035,1.5606,230200000.0
2008-12-01 16:58:00,1.5606,1.56115,1.56005,1.5603,204600000.0
2008-12-01 16:59:00,1.56025,1.56225,1.5602,1.5616,184400000.0
2008-12-01 17:00:00,1.56145,1.5635,1.5612,1.5622,297200000.0
2008-12-01 17:01:00,1.5622,1.56265,1.56135,1.56255,164800000.0
2008-12-01 17:02:00,1.5626,1.56335,1.5624,1.5629,174800000.0
2008-12-01 17:03:00,1.5628,1.56455,1.5628,1.56395,204600000.0
2008-12-01 17:04:00,1.56395,1.56395,1.5616,1.56255,223800000.0
2008-12-01 17:05:00,1.5626,1.5632,1.56225,1.5627,215600000.0
2008-12-01 17:06:00,1.5627,1.56315,1.5627,1.56285,189600000.0
2008-12-01 17:07:00,1.5628,1.5638,1.5627,1.5631,192600000.0
2008-12-01 17:08:00,1.5632,1.56445,1.5632,1.56395,157000000.0
2008-12-01 17:09:00,1.564,1.5653,1.5638,1.56515,220200000.0
2008-12-01 17:10:00,1.5651,1.5657,1.5648,1.5649,142400000.0
2008-12-01 17:11:00,1.56485,1.5652,1.56385,1.5647,205600000.0
2008-12-01 17:12:00,1.5646,1.56625,1.5646,1.5659,199800000.0
2008-12-01 17:13:00,1.5657,1.56635,1.56555,1.56605,235200000.0
2008-12-01 17:14:00,1.56615,1.5665,1.5653,1.5661,170400000.0
2008-12-01 17:15:00,1.5662,1.5669,1.5657,1.5667,235000000.0
2008-12-01 17:16:00,1.56675,1.567,1.5663,1.56695,180800000.0
2008-12-01 17:17:00,1.56685,1.56865,1.56655,1.56795,205000000.0
2008-12-01 17:18:00,1.5679,1.5685,1.56755,1.5684,233800000.0
2008-12-01 17:19:00,1.5684,1.56955,1.56815,1.569,239400000.0
2008-12-01 17:20:00,1.5689,1.56925,1.56855,1.5688,232600000.0
2008-12-01 17:21:00,1.56885,1.5697,1.56865,1.56945,191400000.0
2008-12-01 17:22:00,1.56955,1.56985,1.5686,1.56895,135800000.0
2008-12-01 17:23:00,1.569,1.5698,1.56865,1.5693,153200000.0
2008-12-01 17:24:00,1.5693,1.57025,1.5691,1.5692,158600000.0
2008-12-01 17:25:00,1.56925,1.5706,1.5689,1.5704,183400000.0
2008-12-01 17:26:00,1.57035,1.5708,1.5699,1.5706,241400000.0
2008-12-01 17:27:00,1.5706,1.57135,1.57035,1.5708,195000000.0
2008-12-01 17:28:00,1.5708,1.5712,1.56965,1.57,261200000.0
2008-12-01 17:29:00,1.5701,1.5701,1.56945,1.56985,159400000.0
2008-12-01 17:30:00,1.5699,1.57,1.56885,1.5692,222800000.0
2008-12-01 17:31:00,1.5692,1.56945,1.56805,1.56835,199600000.0
2008-12-01 17:32:00,1.56885,1.56995,1.5687,1.5697,198600000.0
2008-12-01 17:33:00,1.56975,1.57065,1.5688,1.56895,192000000.0
2008-12-01 17:34:00,1.56895,1.56995,1.5689,1.5698,186400000.0
2008-12-01 17:35:00,1.5698,1.56995,1.5693,1.56995,152800000.0
2008-12-01 17:36:00,1.56995,1.57085,1.5695,1.5695,126400000.0
2008-12-01 17:37:00,1.56955,1.5697,1.56895,1.56955,79400000.0
2008-12-01 17:38:00,1.56955,1.5707,1.56935,1.5707,136000000.0
2008-12-01 17:39:00,1.5708,1.57135,1.5705,1.571,118400000.0
2008-12-01 17:40:00,1.571,1.57175,1.5706,1.57175,105600000.0
2008-12-01 17:41:00,1.5716,1.573,1.5716,1.573,172200000.0
2008-12-01 17:42:00,1.5729,1.57295,1.5714,1.57145,141200000.0
2008-12-01 17:43:00,1.57135,1.57215,1.57085,1.5716,165600000.0
2008-12-01 17:44:00,1.57165,1.5728,1.57165,1.5727,88000000.0
2008-12-01 17:45:00,1.57275,1.5736,1.57275,1.5735,171000000.0
2008-12-01 17:46:00,1.5734,1.5737,1.5721,1.5725,166000000.0
2008-12-01 17:47:00,1.57255,1.5735,1.5725,1.57345,194000000.0
2008-12-01 17:48:00,1.5734,1.5734,1.5717,1.5722,185400000.0
2008-12-01 17:49:00,1.5722,1.5722,1.57,1.5704,183200000.0
2008-12-01 17:50:00,1.5703,1.5708,1.56895,1.5695,181600000.0
2008-12-01 17:51:00,1.56955,1.56995,1.569,1.5693,176800000.0
2008-12-01 17:52:00,1.5693,1.57075,1.5682,1.57075,219400000.0
2008-12-01 17:53:00,1.5709,1.57225,1.5701,1.57225,259000000.0
2008-12-01 17:54:00,1.5721,1.5775,1.57195,1.57595,232340000.0
2008-12-01 17:55:00,1.57585,1.577,1.5744,1.5744,201240000.0
2008-12-01 17:56:00,1.5746,1.57465,1.57355,1.5742,210200000.0
2008-12-01 17:57:00,1.57425,1.5748,1.57215,1.57215,192400000.0
2008-12-01 17:58:00,1.5722,1.5722,1.56995,1.56995,158800000.0
2008-12-01 17:59:00,1.57,1.5703,1.56775,1.56885,280200000.0
2008-12-01 18:00:00,1.56885,1.5704,1.568,1.57035,221200000.0
2008-12-01 18:01:00,1.5703,1.5713,1.57005,1.5704,201000000.0
2008-12-01 18:02:00,1.57045,1.57095,1.56845,1.5696,177240000.0
2008-12-01 18:03:00,1.5696,1.5696,1.56655,1.56765,273720000.0
2008-12-01 18:04:00,1.5676,1.5704,1.5676,1.5699,237600000.0
2008-12-01 18:05:00,1.57,1.57,1.569,1.5692,226600000.0
2008-12-01 18:06:00,1.56905,1.56915,1.5658,1.56595,187400000.0
2008-12-01 18:07:00,1.56585,1.56635,1.5631,1.5633,242440000.0
2008-12-01 18:08:00,1.5633,1.5633,1.5615,1.5615,192600000.0
2008-12-01 18:09:00,1.5615,1.56245,1.5594,1.56235,230600000.0
2008-12-01 18:10:00,1.56235,1.5624,1.5615,1.56215,221200000.0
2008-12-01 18:11:00,1.56215,1.5629,1.5613,1.56235,146600000.0
2008-12-01 18:12:00,1.5624,1.5636,1.56235,1.56315,171400000.0
2008-12-01 18:13:00,1.56325,1.56435,1.5631,1.5631,188000000.0
2008-12-01 18:14:00,1.5631,1.56415,1.5631,1.5639,160400000.0
2008-12-01 18:15:00,1.5639,1.56575,1.56385,1.56475,169600000.0
2008-12-01 18:16:00,1.56475,1.56555,1.5645,1.5649,240400000.0
2008-12-01 18:17:00,1.56485,1.56505,1.56345,1.5645,224600000.0
2008-12-01 18:18:00,1.5644,1.56445,1.56355,1.56385,121000000.0
2008-12-01 18:19:00,1.56375,1.56425,1.56345,1.5637,141800000.0
2008-12-01 18:20:00,1.5637,1.56425,1.5622,1.56365,189200000.0
2008-12-01 18:21:00,1.56365,1.56465,1.56365,1.56445,187200000.0
2008-12-01 18:22:00,1.5645,1.5652,1.56405,1.56505,185200000.0
2008-12-01 18:23:00,1.56505,1.5652,1.56425,1.56425,202600000.0
2008-12-01 18:24:00,1.56425,1.5648,1.5637,1.56445,204800000.0
2008-12-01 18:25:00,1.56435,1.56485,1.56435,1.56465,78600000.0
2008-12-01 18:26:00,1.5649,1.56615,1.5649,1.56605,244000000.0
2008-12-01 18:27:00,1.566,1.56665,1.5658,1.5663,209400000.0
2008-12-01 18:28:00,1.56635,1.5666,1.56545,1.5661,154400000.0
2008-12-01 18:29:00,1.56615,1.56725,1.5657,1.56715,208000000.0
2008-12-01 18:30:00,1.5672,1.56745,1.5664,1.56645,201600000.0
2008-12-01 18:31:00,1.5664,1.5671,1.56625,1.56625,136800000.0
2008-12-01 18:32:00,1.56625,1.56675,1.5645,1.5648,231200000.0
2008-12-01 18:33:00,1.56485,1.5652,1.5639,1.56505,152200000.0
2008-12-01 18:34:00,1.56495,1.5658,1.5642,1.56425,153000000.0
2008-12-01 18:35:00,1.56435,1.56515,1.5623,1.5623,189540000.0
2008-12-01 18:36:00,1.5623,1.5636,1.5622,1.56285,203240000.0
2008-12-01 18:37:00,1.56285,1.5632,1.56195,1.5624,215000000.0
2008-12-01 18:38:00,1.56225,1.5623,1.5604,1.5611,248000000.0
2008-12-01 18:39:00,1.5612,1.5613,1.5591,1.56,200800000.0
2008-12-01 18:40:00,1.56015,1.56115,1.5599,1.5607,200600000.0
2008-12-01 18:41:00,1.56075,1.5625,1.56075,1.56245,211800000.0
2008-12-01 18:42:00,1.56245,1.5628,1.5619,1.5628,105000000.0
2008-12-01 18:43:00,1.56285,1.56305,1.56225,1.56255,151200000.0
2008-12-01 18:44:00,1.56255,1.5637,1.56255,1.56365,139200000.0
2008-12-01 18:45:00,1.5637,1.5645,1.56345,1.5641,114400000.0
2008-12-01 18:46:00,1.5641,1.5656,1.5631,1.5631,159200000.0
2008-12-01 18:47:00,1.5631,1.5653,1.5631,1.56455,219200000.0
2008-12-01 18:48:00,1.56475,1.56505,1.5641,1.56465,183000000.0
2008-12-01 18:49:00,1.56455,1.56525,1.5644,1.5652,152400000.0
2008-12-01 18:50:00,1.5651,1.5652,1.5643,1.5646,183040000.0
2008-12-01 18:51:00,1.5646,1.5651,1.56445,1.5649,156000000.0
2008-12-01 18:52:00,1.56495,1.5656,1.56475,1.56555,166400000.0
2008-12-01 18:53:00,1.5657,1.566,1.56525,1.56555,149600000.0
2008-12-01 18:54:00,1.56545,1.5657,1.5646,1.5648,166400000.0
2008-12-01 18:55:00,1.5648,1.5657,1.5643,1.5648,169600000.0
2008-12-01 18:56:00,1.56485,1.56505,1.564,1.5644,192800000.0
2008-12-01 18:57:00,1.56435,1.5647,1.56265,1.5638,168900000.0
2008-12-01 18:58:00,1.56375,1.56385,1.5617,1.56315,199040000.0
2008-12-01 18:59:00,1.56315,1.56335,1.56175,1.5625,207800000.0
2008-12-01 19:00:00,1.5628,1.5653,1.56265,1.5639,193900000.0
2008-12-01 19:01:00,1.56425,1.56465,1.5637,1.5637,157200000.0
2008-12-01 19:02:00,1.5637,1.5642,1.5634,1.5634,158000000.0
2008-12-01 19:03:00,1.5634,1.5638,1.56305,1.56305,86400000.0
2008-12-01 19:04:00,1.563,1.56355,1.5628,1.56355,108800000.0
2008-12-01 19:05:00,1.56335,1.5635,1.56305,1.56325,96000000.0
2008-12-01 19:06:00,1.5633,1.5654,1.5633,1.5654,182400000.0
2008-12-01 19:07:00,1.56525,1.5655,1.56325,1.5635,139200000.0
2008-12-01 19:08:00,1.5635,1.5635,1.5621,1.5621,146400000.0
2008-12-01 19:09:00,1.56205,1.56255,1.56125,1.56205,163200000.0
2008-12-01 19:10:00,1.56195,1.5622,1.56125,1.5614,73600000.0
2008-12-01 19:11:00,1.56135,1.5623,1.56135,1.5615,132800000.0
2008-12-01 19:12:00,1.5615,1.5633,1.5615,1.56325,104400000.0
2008-12-01 19:13:00,1.5633,1.56375,1.56265,1.5636,115200000.0
2008-12-01 19:14:00,1.5641,1.5647,1.5637,1.5647,123600000.0
2008-12-01 19:15:00,1.56465,1.56475,1.56385,1.56455,103400000.0
2008-12-01 19:16:00,1.5645,1.56625,1.5645,1.56625,110800000.0
2008-12-01 19:17:00,1.5663,1.5663,1.56385,1.56385,167400000.0
2008-12-01 19:18:00,1.5641,1.5643,1.5632,1.56325,123200000.0
2008-12-01 19:19:00,1.5632,1.5636,1.5627,1.56285,99200000.0
2008-12-01 19:20:00,1.56275,1.56445,1.5626,1.5641,99200000.0
2008-12-01 19:21:00,1.56395,1.56535,1.56395,1.5653,118200000.0
2008-12-01 19:22:00,1.5653,1.56565,1.5651,1.5654,102400000.0
2008-12-01 19:23:00,1.56535,1.56565,1.5652,1.5656,70400000.0
2008-12-01 19:24:00,1.56555,1.5657,1.5651,1.56515,99200000.0
2008-12-01 19:25:00,1.56525,1.56625,1.56525,1.56605,126400000.0
2008-12-01 19:26:00,1.566,1.5671,1.56585,1.5662,115600000.0
2008-12-01 19:27:00,1.56615,1.5664,1.56525,1.5655,116800000.0
2008-12-01 19:28:00,1.56555,1.56555,1.56465,1.5648,136400000.0
2008-12-01 19:29:00,1.5648,1.56515,1.56405,1.56405,102400000.0
2008-12-01 19:30:00,1.5641,1.56505,1.56375,1.5641,160800000.0
2008-12-01 19:31:00,1.56415,1.56485,1.564,1.56445,133600000.0
2008-12-01 19:32:00,1.5646,1.5646,1.5637,1.5637,124800000.0
2008-12-01 19:33:00,1.5637,1.5642,1.5619,1.56255,119800000.0
2008-12-01 19:34:00,1.5625,1.5634,1.5625,1.56315,91200000.0
2008-12-01 19:35:00,1.5632,1.56325,1.5625,1.56275,127200000.0
2008-12-01 19:36:00,1.5629,1.56305,1.56165,1.56165,67200000.0
2008-12-01 19:37:00,1.5617,1.56225,1.56135,1.56225,110400000.0
2008-12-01 19:38:00,1.56205,1.56205,1.5611,1.56145,143800000.0
2008-12-01 19:39:00,1.56155,1.5617,1.5613,1.5616,83200000.0
2008-12-01 19:40:00,1.5616,1.56175,1.5615,1.56165,70400000.0
2008-12-01 19:41:00,1.56175,1.56195,1.5617,1.5619,46400000.0
2008-12-01 19:42:00,1.5618,1.5648,1.5617,1.564,164000000.0
2008-12-01 19:43:00,1.5642,1.5645,1.56245,1.56245,122800000.0
2008-12-01 19:44:00,1.5625,1.5632,1.5621,1.56235,142400000.0
2008-12-01 19:45:00,1.5624,1.5631,1.5623,1.5628,132800000.0
2008-12-01 19:46:00,1.5628,1.5633,1.5627,1.56315,116800000.0
2008-12-01 19:47:00,1.56335,1.56355,1.56265,1.56275,81600000.0
2008-12-01 19:48:00,1.56265,1.56275,1.56205,1.5623,81600000.0
2008-12-01 19:49:00,1.56225,1.5625,1.5619,1.562,100000000.0
2008-12-01 19:50:00,1.56195,1.5628,1.56185,1.5619,175600000.0
2008-12-01 19:51:00,1.56185,1.5619,1.56135,1.5617,120000000.0
2008-12-01 19:52:00,1.56165,1.56225,1.56125,1.5617,113200000.0
2008-12-01 19:53:00,1.5617,1.56255,1.56155,1.56155,101200000.0
2008-12-01 19:54:00,1.5615,1.56195,1.56105,1.5615,94400000.0
2008-12-01 19:55:00,1.56145,1.56155,1.5611,1.5611,75200000.0
2008-12-01 19:56:00,1.5611,1.5613,1.5611,1.5613,43200000.0
2008-12-01 19:57:00,1.5612,1.5612,1.5611,1.5611,60800000.0
2008-12-01 19:58:00,1.5611,1.56135,1.5611,1.56125,88000000.0
2008-12-01 19:59:00,1.5612,1.56195,1.5612,1.56175,126400000.0
2008-12-01 20:00:00,1.5618,1.56205,1.5616,1.5616,120400000.0
2008-12-01 20:01:00,1.5616,1.56175,1.5616,1.56165,44000000.0
2008-12-01 20:02:00,1.5616,1.5616,1.561,1.5612,68400000.0
2008-12-01 20:03:00,1.5612,1.5614,1.5612,1.5612,41600000.0
2008-12-01 20:04:00,1.5612,1.56125,1.5612,1.5612,35600000.0
2008-12-01 20:05:00,1.5612,1.56125,1.5604,1.5605,76800000.0
2008-12-01 20:06:00,1.56045,1.56045,1.5596,1.55975,156000000.0
2008-12-01 20:07:00,1.5598,1.5598,1.5592,1.5598,83200000.0
2008-12-01 20:08:00,1.55985,1.56015,1.5587,1.5587,177000000.0
2008-12-01 20:09:00,1.5587,1.55955,1.5587,1.559,180800000.0
2008-12-01 20:10:00,1.55905,1.55955,1.5561,1.5561,217600000.0
2008-12-01 20:11:00,1.55595,1.55725,1.5554,1.5568,146200000.0
2008-12-01 20:12:00,1.5569,1.559,1.5567,1.55825,190400000.0
2008-12-01 20:13:00,1.55825,1.55905,1.5575,1.55885,176400000.0
2008-12-01 20:14:00,1.55885,1.55995,1.5588,1.55995,81000000.0
2008-12-01 20:15:00,1.5599,1.56075,1.5591,1.5595,208200000.0
2008-12-01 20:16:00,1.5595,1.56005,1.5587,1.5588,134400000.0
2008-12-01 20:17:00,1.5588,1.55895,1.55865,1.55865,46400000.0
2008-12-01 20:18:00,1.55855,1.5593,1.5575,1.5575,124800000.0
2008-12-01 20:19:00,1.55765,1.55795,1.5572,1.5578,140600000.0
2008-12-01 20:20:00,1.5578,1.5603,1.55775,1.5603,153600000.0
2008-12-01 20:21:00,1.5604,1.5605,1.5599,1.56035,158400000.0
2008-12-01 20:22:00,1.56035,1.5617,1.56015,1.56105,136000000.0
2008-12-01 20:23:00,1.5612,1.5616,1.5602,1.56095,96000000.0
2008-12-01 20:24:00,1.56095,1.5611,1.5604,1.56045,70400000.0
2008-12-01 20:25:00,1.5604,1.56145,1.5604,1.5606,131200000.0
2008-12-01 20:26:00,1.5606,1.5611,1.56045,1.56075,105600000.0
2008-12-01 20:27:00,1.56075,1.56115,1.5607,1.56105,94600000.0
2008-12-01 20:28:00,1.561,1.56125,1.561,1.56115,64800000.0
2008-12-01 20:29:00,1.5612,1.5612,1.5606,1.5606,91200000.0
2008-12-01 20:30:00,1.56055,1.56105,1.56015,1.5606,176200000.0
2008-12-01 20:31:00,1.5607,1.5607,1.5602,1.56035,195200000.0
2008-12-01 20:32:00,1.56035,1.5604,1.5598,1.56,126400000.0
2008-12-01 20:33:00,1.56005,1.5606,1.55975,1.56055,166400000.0
2008-12-01 20:34:00,1.56055,1.5608,1.55965,1.55995,132800000.0
2008-12-01 20:35:00,1.55995,1.56035,1.5592,1.5592,139200000.0
2008-12-01 20:36:00,1.55935,1.56005,1.55875,1.55965,125400000.0
2008-12-01 20:37:00,1.5596,1.56,1.559,1.55965,143800000.0
2008-12-01 20:38:00,1.55965,1.55965,1.55895,1.5594,101000000.0
2008-12-01 20:39:00,1.5594,1.55945,1.5589,1.55915,102400000.0
2008-12-01 20:40:00,1.5591,1.5597,1.5591,1.5593,82400000.0
2008-12-01 20:41:00,1.5593,1.5595,1.5592,1.5592,60400000.0
2008-12-01 20:42:00,1.55915,1.55935,1.5587,1.55895,76400000.0
2008-12-01 20:43:00,1.55895,1.5593,1.55875,1.55915,132600000.0
2008-12-01 20:44:00,1.55915,1.55975,1.5587,1.559,84200000.0
2008-12-01 20:45:00,1.559,1.56035,1.559,1.5602,117600000.0
2008-12-01 20:46:00,1.5601,1.56165,1.5601,1.5611,143200000.0
2008-12-01 20:47:00,1.5613,1.5614,1.5605,1.56095,158400000.0
2008-12-01 20:48:00,1.5609,1.56195,1.5609,1.5617,100800000.0
2008-12-01 20:49:00,1.56175,1.5624,1.5617,1.5618,99600000.0
2008-12-01 20:50:00,1.5618,1.5619,1.5618,1.5618,32000000.0
2008-12-01 20:51:00,1.5618,1.5629,1.56065,1.56255,185600000.0
2008-12-01 20:52:00,1.5625,1.5628,1.5617,1.56225,105200000.0
2008-12-01 20:53:00,1.5623,1.56245,1.5615,1.5615,85200000.0
2008-12-01 20:54:00,1.5615,1.56165,1.5612,1.5615,49000000.0
2008-12-01 20:55:00,1.5614,1.5615,1.5604,1.5605,72200000.0
2008-12-01 20:56:00,1.56045,1.5606,1.5602,1.5602,64200000.0
2008-12-01 20:57:00,1.5602,1.5612,1.5596,1.56055,153800000.0
2008-12-01 20:58:00,1.5605,1.56095,1.5605,1.5605,80800000.0
2008-12-01 20:59:00,1.5605,1.5621,1.5605,1.5613,166000000.0
2008-12-01 21:00:00,1.5613,1.5613,1.56065,1.561,116800000.0
2008-12-01 21:01:00,1.5612,1.5613,1.56095,1.561,62400000.0
2008-12-01 21:02:00,1.5611,1.5614,1.5608,1.5608,220200000.0
2008-12-01 21:03:00,1.5608,1.5608,1.56,1.56025,111600000.0
2008-12-01 21:04:00,1.56015,1.56015,1.5595,1.5597,104400000.0
2008-12-01 21:05:00,1.5597,1.5597,1.55845,1.55895,90000000.0
2008-12-01 21:06:00,1.55895,1.55975,1.55885,1.5594,131200000.0
2008-12-01 21:07:00,1.55945,1.56285,1.5594,1.5616,183200000.0
2008-12-01 21:08:00,1.5616,1.56295,1.5616,1.5627,96400000.0
2008-12-01 21:09:00,1.5625,1.56335,1.56235,1.5626,158000000.0
2008-12-01 21:10:00,1.5627,1.56345,1.5625,1.56315,170800000.0
2008-12-01 21:11:00,1.56315,1.56315,1.562,1.56215,139800000.0
2008-12-01 21:12:00,1.56205,1.56245,1.56165,1.56175,155400000.0
2008-12-01 21:13:00,1.56175,1.5639,1.56155,1.5635,178400000.0
2008-12-01 21:14:00,1.5634,1.5648,1.56295,1.5646,146200000.0
2008-12-01 21:15:00,1.5646,1.56465,1.56315,1.56395,179200000.0
2008-12-01 21:16:00,1.56395,1.56485,1.56315,1.5648,142800000.0
2008-12-01 21:17:00,1.56465,1.56465,1.5639,1.5645,86400000.0
2008-12-01 21:18:00,1.5645,1.56455,1.56385,1.56385,107200000.0
2008-12-01 21:19:00,1.56395,1.56425,1.56365,1.56425,176000000.0
2008-12-01 21:20:00,1.56425,1.5643,1.56365,1.564,165600000.0
2008-12-01 21:21:00,1.564,1.56425,1.56345,1.56375,128800000.0
2008-12-01 21:22:00,1.56375,1.5649,1.5637,1.56465,215000000.0
2008-12-01 21:23:00,1.56465,1.56495,1.56415,1.56475,126400000.0
2008-12-01 21:24:00,1.56465,1.56525,1.564,1.5641,174400000.0
2008-12-01 21:25:00,1.5641,1.56445,1.5633,1.5633,165400000.0
2008-12-01 21:26:00,1.5633,1.5636,1.5631,1.5635,116400000.0
2008-12-01 21:27:00,1.5635,1.5635,1.5627,1.56305,132800000.0
2008-12-01 21:28:00,1.56305,1.56345,1.56255,1.5634,153600000.0
2008-12-01 21:29:00,1.56345,1.56415,1.56335,1.564,203200000.0
2008-12-01 21:30:00,1.564,1.5643,1.5631,1.5634,185200000.0
2008-12-01 21:31:00,1.5633,1.56415,1.5633,1.56405,111400000.0
2008-12-01 21:32:00,1.56415,1.5648,1.56295,1.5642,156200000.0
2008-12-01 21:33:00,1.5642,1.5652,1.5641,1.56515,121600000.0
2008-12-01 21:34:00,1.5652,1.5655,1.5646,1.56495,77200000.0
2008-12-01 21:35:00,1.56485,1.56585,1.56445,1.5654,174000000.0
2008-12-01 21:36:00,1.5654,1.5655,1.56435,1.56455,232000000.0
2008-12-01 21:37:00,1.5648,1.56505,1.5644,1.56465,97600000.0
2008-12-01 21:38:00,1.56465,1.5648,1.5639,1.5639,219200000.0
2008-12-01 21:39:00,1.5639,1.5651,1.56375,1.56505,170400000.0
2008-12-01 21:40:00,1.56495,1.56505,1.56415,1.56505,140800000.0
2008-12-01 21:41:00,1.5651,1.56685,1.56445,1.56625,179000000.0
2008-12-01 21:42:00,1.56635,1.56705,1.566,1.5666,204800000.0
2008-12-01 21:43:00,1.5666,1.56705,1.56645,1.56695,185600000.0
2008-12-01 21:44:00,1.56705,1.5675,1.56665,1.5669,126800000.0
2008-12-01 21:45:00,1.56695,1.5686,1.5668,1.5686,156800000.0
2008-12-01 21:46:00,1.56865,1.5687,1.5681,1.56835,84000000.0
2008-12-01 21:47:00,1.5682,1.56835,1.5672,1.56725,160200000.0
2008-12-01 21:48:00,1.56735,1.56845,1.5672,1.568,115200000.0
2008-12-01 21:49:00,1.56795,1.56905,1.56765,1.56775,147200000.0
2008-12-01 21:50:00,1.56775,1.5685,1.5677,1.5678,178600000.0
2008-12-01 21:51:00,1.5678,1.56855,1.5678,1.5685,116800000.0
2008-12-01 21:52:00,1.5687,1.5687,1.56835,1.56845,141200000.0
2008-12-01 21:53:00,1.56845,1.56885,1.5675,1.5683,156200000.0
2008-12-01 21:54:00,1.5683,1.5693,1.568,1.5688,197000000.0
2008-12-01 21:55:00,1.5688,1.57115,1.5688,1.57055,169000000.0
2008-12-01 21:56:00,1.5706,1.5706,1.5695,1.5697,171200000.0
2008-12-01 21:57:00,1.5698,1.57095,1.5697,1.57095,200000000.0
2008-12-01 21:58:00,1.571,1.5713,1.5705,1.5706,178100000.0
2008-12-01 21:59:00,1.5706,1.5708,1.5687,1.5692,190600000.0
2008-12-01 22:00:00,1.56915,1.5703,1.56895,1.56995,100800000.0
2008-12-01 22:01:00,1.57005,1.5703,1.5694,1.5699,56000000.0
2008-12-01 22:02:00,1.5699,1.57035,1.56955,1.56995,110800000.0
2008-12-01 22:03:00,1.5699,1.5738,1.56975,1.57375,124000000.0
2008-12-01 22:04:00,1.5739,1.576,1.5739,1.5747,129600000.0
2008-12-01 22:05:00,1.5747,1.57475,1.5734,1.57475,132800000.0
2008-12-01 22:06:00,1.57475,1.57475,1.5727,1.5727,116800000.0
2008-12-01 22:07:00,1.5727,1.5731,1.57225,1.57245,105800000.0
2008-12-01 22:08:00,1.5725,1.5726,1.5717,1.57205,93200000.0
2008-12-01 22:09:00,1.5721,1.5727,1.5721,1.57225,88000000.0
2008-12-01 22:10:00,1.57225,1.57345,1.572,1.5724,121600000.0
2008-12-01 22:11:00,1.5724,1.5727,1.5724,1.5727,31400000.0
2008-12-01 22:12:00,1.5727,1.57295,1.5724,1.5727,65600000.0
2008-12-01 22:13:00,1.5724,1.57245,1.5724,1.5724,22000000.0
2008-12-01 22:14:00,1.5724,1.5724,1.5711,1.5711,60400000.0
2008-12-01 22:15:00,1.5711,1.5711,1.5711,1.5711,19200000.0
2008-12-01 22:16:00,1.5711,1.57265,1.5711,1.5719,74000000.0
2008-12-01 22:17:00,1.5719,1.5719,1.5718,1.5719,57600000.0
2008-12-01 22:18:00,1.5719,1.57245,1.5719,1.572,62200000.0
2008-12-01 22:19:00,1.57215,1.5726,1.57215,1.5725,94200000.0
2008-12-01 22:20:00,1.5724,1.5727,1.5722,1.5726,65400000.0
2008-12-01 22:21:00,1.57255,1.57295,1.5723,1.5727,57000000.0
2008-12-01 22:22:00,1.57265,1.57315,1.5725,1.57295,96000000.0
2008-12-01 22:23:00,1.57305,1.57305,1.5725,1.5726,69200000.0
2008-12-01 22:24:00,1.5726,1.57315,1.5726,1.5727,69800000.0
2008-12-01 22:25:00,1.5727,1.5727,1.5713,1.5713,198600000.0
2008-12-01 22:26:00,1.57125,1.57255,1.5712,1.57255,90600000.0
2008-12-01 22:27:00,1.57235,1.57255,1.57195,1.5722,48000000.0
2008-12-01 22:28:00,1.5723,1.5727,1.5705,1.57105,99600000.0
2008-12-01 22:29:00,1.57095,1.57175,1.57095,1.571,72000000.0
2008-12-01 22:30:00,1.571,1.57165,1.571,1.57165,148400000.0
2008-12-01 22:31:00,1.57165,1.5723,1.57135,1.57195,93600000.0
2008-12-01 22:32:00,1.57195,1.572,1.5716,1.5716,82000000.0
2008-12-01 22:33:00,1.5716,1.57165,1.5716,1.5716,57600000.0
2008-12-01 22:34:00,1.5716,1.5716,1.5698,1.5704,150400000.0
2008-12-01 22:35:00,1.5704,1.57065,1.5703,1.5704,82800000.0
2008-12-01 22:36:00,1.5704,1.57075,1.56935,1.5701,167200000.0
2008-12-01 22:37:00,1.57005,1.57015,1.5696,1.5698,76200000.0
2008-12-01 22:38:00,1.5698,1.5707,1.5696,1.57025,54200000.0
2008-12-01 22:39:00,1.57025,1.57025,1.56975,1.57015,39400000.0
2008-12-01 22:40:00,1.5701,1.57085,1.5701,1.5707,60400000.0
2008-12-01 22:41:00,1.57065,1.57195,1.5706,1.5713,59200000.0
2008-12-01 22:42:00,1.5713,1.5721,1.5711,1.5719,103400000.0
2008-12-01 22:43:00,1.5719,1.5722,1.5718,1.57195,104000000.0
2008-12-01 22:44:00,1.572,1.5735,1.572,1.57335,84800000.0
2008-12-01 22:45:00,1.57335,1.57335,1.5704,1.57065,182000000.0
2008-12-01 22:46:00,1.57085,1.57105,1.5705,1.5705,77400000.0
2008-12-01 22:47:00,1.5705,1.5712,1.5701,1.571,133400000.0
2008-12-01 22:48:00,1.571,1.5711,1.57065,1.5708,96800000.0
2008-12-01 22:49:00,1.5708,1.5709,1.5706,1.5706,50800000.0
2008-12-01 22:50:00,1.5706,1.5706,1.56915,1.56915,63800000.0
2008-12-01 22:51:00,1.56915,1.5695,1.56885,1.5692,66000000.0
2008-12-01 22:52:00,1.5691,1.5693,1.5691,1.5693,41600000.0
2008-12-01 22:53:00,1.5693,1.56995,1.5692,1.5695,152800000.0
2008-12-01 22:54:00,1.5695,1.57,1.5695,1.5695,74800000.0
2008-12-01 22:55:00,1.5695,1.5703,1.5689,1.5689,152600000.0
2008-12-01 22:56:00,1.5689,1.56985,1.5686,1.569,77200000.0
2008-12-01 22:57:00,1.5691,1.5693,1.56905,1.5693,52800000.0
2008-12-01 22:58:00,1.5692,1.5694,1.5679,1.56805,105000000.0
2008-12-01 22:59:00,1.56805,1.56845,1.56705,1.56735,157000000.0
2008-12-01 23:00:00,1.5674,1.5694,1.5674,1.5692,110000000.0
2008-12-01 23:01:00,1.56905,1.5692,1.56885,1.56885,25600000.0
2008-12-01 23:02:00,1.56885,1.56905,1.5676,1.56775,64000000.0
2008-12-01 23:03:00,1.56775,1.56785,1.5671,1.5674,40000000.0
2008-12-01 23:04:00,1.56745,1.56785,1.5673,1.56735,102000000.0
2008-12-01 23:05:00,1.56735,1.56765,1.56655,1.56655,113200000.0
2008-12-01 23:06:00,1.5666,1.5669,1.5665,1.5668,66400000.0
2008-12-01 23:07:00,1.5668,1.56735,1.5666,1.56735,119400000.0
2008-12-01 23:08:00,1.56735,1.56735,1.5656,1.5656,73600000.0
2008-12-01 23:09:00,1.56625,1.5665,1.56535,1.56575,160800000.0
2008-12-01 23:10:00,1.56575,1.5667,1.56575,1.5667,49600000.0
2008-12-01 23:11:00,1.5666,1.56795,1.5665,1.5675,49400000.0
2008-12-01 23:12:00,1.5675,1.56785,1.5675,1.56785,44800000.0
2008-12-01 23:13:00,1.56785,1.5699,1.5675,1.5699,116800000.0
2008-12-01 23:14:00,1.56985,1.571,1.5698,1.571,69000000.0
2008-12-01 23:15:00,1.57075,1.571,1.5701,1.57065,84400000.0
2008-12-01 23:16:00,1.57065,1.5719,1.5706,1.5712,89200000.0
2008-12-01 23:17:00,1.5714,1.5714,1.5698,1.5711,32000000.0
2008-12-01 23:18:00,1.5711,1.5711,1.5703,1.5703,39600000.0
2008-12-01 23:19:00,1.5706,1.5706,1.5703,1.5703,42400000.0
2008-12-01 23:20:00,1.5703,1.5703,1.5703,1.5703,17600000.0
2008-12-01 23:21:00,1.5703,1.5703,1.57,1.5703,27200000.0
2008-12-01 23:22:00,1.5703,1.5703,1.5703,1.5703,41600000.0
2008-12-01 23:23:00,1.5703,1.5703,1.57,1.5703,75200000.0
2008-12-01 23:24:00,1.5703,1.5703,1.5703,1.5703,32000000.0
2008-12-01 23:25:00,1.5703,1.5703,1.56885,1.569,52800000.0
2008-12-01 23:26:00,1.56895,1.5695,1.5689,1.5692,32000000.0
2008-12-01 23:27:00,1.5691,1.5691,1.5684,1.5687,96000000.0
2008-12-01 23:28:00,1.5686,1.56875,1.5684,1.5684,59200000.0
2008-12-01 23:29:00,1.56845,1.56925,1.5681,1.56905,94800000.0
2008-12-01 23:30:00,1.5692,1.5692,1.5681,1.56835,67200000.0
2008-12-01 23:31:00,1.5682,1.5694,1.5681,1.569,76400000.0
2008-12-01 23:32:00,1.56905,1.56925,1.56875,1.5691,70400000.0
2008-12-01 23:33:00,1.5692,1.5695,1.56905,1.5693,67200000.0
2008-12-01 23:34:00,1.56955,1.56955,1.56925,1.56925,20800000.0
2008-12-01 23:35:00,1.5693,1.5703,1.5693,1.5703,43200000.0
2008-12-01 23:36:00,1.57025,1.57035,1.56965,1.5697,41600000.0
2008-12-01 23:37:00,1.5695,1.5711,1.56945,1.57035,53200000.0
2008-12-01 23:38:00,1.57055,1.57055,1.56955,1.56995,15200000.0
2008-12-01 23:39:00,1.5705,1.5714,1.5701,1.571,65600000.0
2008-12-01 23:40:00,1.57095,1.57095,1.5699,1.5699,57600000.0
2008-12-01 23:41:00,1.57035,1.57035,1.56965,1.5699,33600000.0
2008-12-01 23:42:00,1.57,1.5709,1.57,1.5706,35200000.0
2008-12-01 23:43:00,1.5706,1.5712,1.5706,1.57065,62400000.0
2008-12-01 23:44:00,1.57055,1.5712,1.57025,1.57095,28800000.0
2008-12-01 23:45:00,1.5712,1.57205,1.5706,1.5718,84000000.0
2008-12-01 23:46:00,1.5717,1.5724,1.57145,1.5724,85400000.0
2008-12-01 23:47:00,1.5724,1.57295,1.57235,1.5724,49600000.0
2008-12-01 23:48:00,1.5724,1.5724,1.5714,1.5719,95200000.0
2008-12-01 23:49:00,1.57185,1.57225,1.57185,1.57225,31200000.0
2008-12-01 23:50:00,1.57225,1.5725,1.57225,1.5725,8000000.0
2008-12-01 23:51:00,1.5725,1.57285,1.5723,1.57285,44800000.0
2008-12-01 23:52:00,1.57275,1.57275,1.5724,1.57265,22400000.0
2008-12-01 23:53:00,1.5726,1.5726,1.5724,1.5724,32000000.0
2008-12-01 23:54:00,1.5724,1.5724,1.571,1.57105,98400000.0
2008-12-01 23:55:00,1.57105,1.57155,1.5709,1.57135,163400000.0
2008-12-01 23:56:00,1.5715,1.5715,1.57095,1.57095,79200000.0
2008-12-01 23:57:00,1.57095,1.57145,1.57055,1.57055,72200000.0
2008-12-01 23:58:00,1.5706,1.57135,1.57035,1.5713,68800000.0
2008-12-01 23:59:00,1.5715,1.5737,1.5715,1.57345,56800000.0
2008-12-02 00:00:00,1.5736,1.5736,1.57265,1.57295,19000000.0
2008-12-02 00:01:00,1.57295,1.57295,1.57265,1.57265,7600000.0
2008-12-02 00:02:00,1.57265,1.57265,1.57265,1.57265,5000000.0
2008-12-02 00:03:00,1.57265,1.57265,1.57265,1.57265,11000000.0
2008-12-02 00:04:00,1.57265,1.5727,1.57265,1.5727,16200000.0
2008-12-02 00:05:00,1.57265,1.5727,1.5725,1.57255,11200000.0
2008-12-02 00:06:00,1.57285,1.573,1.5728,1.5728,35200000.0
2008-12-02 00:07:00,1.5728,1.5728,1.57235,1.57245,32000000.0
2008-12-02 00:08:00,1.5724,1.5729,1.5724,1.5729,19200000.0
2008-12-02 00:09:00,1.57275,1.573,1.572,1.5723,41600000.0
2008-12-02 00:10:00,1.5712,1.5712,1.5712,1.5712,1600000.0
2008-12-02 00:11:00,1.571,1.571,1.5705,1.57055,14400000.0
2008-12-02 00:12:00,1.5706,1.57065,1.56915,1.57045,20800000.0
2008-12-02 00:13:00,1.5704,1.57205,1.57025,1.57205,28800000.0
2008-12-02 00:14:00,1.572,1.57235,1.572,1.57225,19200000.0
2008-12-02 00:15:00,1.57225,1.573,1.57225,1.573,35200000.0
2008-12-02 00:16:00,1.57285,1.5745,1.57285,1.5735,49600000.0
2008-12-02 00:17:00,1.5735,1.5739,1.5721,1.5739,97600000.0
2008-12-02 00:18:00,1.5739,1.574,1.5727,1.5739,28800000.0
2008-12-02 00:19:00,1.5741,1.57425,1.57365,1.57365,24000000.0
2008-12-02 00:20:00,1.5734,1.5739,1.57185,1.5731,40000000.0
2008-12-02 00:21:00,1.57325,1.5738,1.57325,1.5737,64000000.0
2008-12-02 00:22:00,1.57375,1.5745,1.5736,1.5744,38400000.0
2008-12-02 00:23:00,1.5745,1.5758,1.5739,1.57575,28200000.0
2008-12-02 00:24:00,1.5757,1.57575,1.57395,1.57425,82300000.0
2008-12-02 00:25:00,1.5748,1.5748,1.57275,1.57295,54800000.0
2008-12-02 00:26:00,1.5726,1.5731,1.57255,1.5731,24000000.0
2008-12-02 00:27:00,1.57305,1.57375,1.573,1.57375,46400000.0
2008-12-02 00:28:00,1.5737,1.5737,1.5724,1.5735,51200000.0
2008-12-02 00:29:00,1.57275,1.57275,1.57235,1.5725,30400000.0
2008-12-02 00:30:00,1.5725,1.5726,1.57145,1.57145,75000000.0
2008-12-02 00:31:00,1.57145,1.5725,1.57115,1.5725,56200000.0
2008-12-02 00:32:00,1.5727,1.57285,1.5714,1.5714,36800000.0
2008-12-02 00:33:00,1.57165,1.5725,1.57125,1.5725,64000000.0
2008-12-02 00:34:00,1.5725,1.5726,1.5725,1.5726,16000000.0
2008-12-02 00:35:00,1.57265,1.573,1.57265,1.573,22400000.0
2008-12-02 00:36:00,1.57295,1.57295,1.5723,1.5726,11200000.0
2008-12-02 00:37:00,1.5685,1.5707,1.5684,1.5687,88000000.0
2008-12-02 00:38:00,1.5725,1.57325,1.57185,1.57295,88000000.0
2008-12-02 00:39:00,1.57295,1.57295,1.5723,1.5723,30400000.0
2008-12-02 00:40:00,1.5722,1.5726,1.5719,1.5725,84800000.0
2008-12-02 00:41:00,1.57285,1.57305,1.57285,1.57295,6400000.0
2008-12-02 00:42:00,1.5728,1.5731,1.5728,1.5728,4800000.0
2008-12-02 00:43:00,1.57295,1.57295,1.57295,1.57295,3200000.0
2008-12-02 00:44:00,1.57265,1.57345,1.57265,1.5733,14400000.0
2008-12-02 00:45:00,1.57325,1.57345,1.57325,1.5733,14400000.0
2008-12-02 00:46:00,1.5733,1.5733,1.57295,1.57295,22400000.0
2008-12-02 00:47:00,1.57295,1.57295,1.57205,1.57285,53200000.0
2008-12-02 00:48:00,1.57285,1.5739,1.57285,1.5733,52200000.0
2008-12-02 00:49:00,1.57315,1.57315,1.57295,1.573,16000000.0
2008-12-02 00:50:00,1.573,1.573,1.573,1.573,8000000.0
2008-12-02 00:51:00,1.5731,1.57345,1.5731,1.57345,8000000.0
2008-12-02 00:52:00,1.57325,1.57325,1.57245,1.57275,19200000.0
2008-12-02 00:53:00,1.57275,1.5728,1.57275,1.5728,3200000.0
2008-12-02 00:54:00,1.57275,1.57285,1.57265,1.57265,9600000.0
2008-12-02 00:55:00,1.57265,1.57275,1.5726,1.5726,25600000.0
2008-12-02 00:56:00,1.57265,1.5727,1.5726,1.5727,11200000.0
2008-12-02 00:57:00,1.57265,1.57265,1.57265,1.57265,3200000.0
2008-12-02 00:58:00,1.57275,1.5728,1.5726,1.5726,14400000.0
2008-12-02 00:59:00,1.5726,1.57265,1.5725,1.57265,14400000.0
2008-12-02 01:00:00,1.57255,1.573,1.57235,1.5727,51200000.0
2008-12-02 01:01:00,1.5728,1.57295,1.57195,1.57235,78400000.0
2008-12-02 01:02:00,1.5723,1.57285,1.57225,1.57235,18000000.0
2008-12-02 01:03:00,1.57235,1.5727,1.5723,1.57255,29800000.0
2008-12-02 01:04:00,1.57255,1.57275,1.57215,1.57275,33600000.0
2008-12-02 01:05:00,1.57275,1.57275,1.57225,1.5727,36000000.0
2008-12-02 01:06:00,1.5727,1.5727,1.5722,1.5722,9600000.0
2008-12-02 01:07:00,1.5722,1.57225,1.5722,1.5722,9600000.0
2008-12-02 01:08:00,1.57225,1.5725,1.5722,1.5724,32000000.0
2008-12-02 01:09:00,1.5724,1.57285,1.5724,1.57275,14400000.0
2008-12-02 01:10:00,1.5701,1.5703,1.5694,1.5694,11200000.0
2008-12-02 01:11:00,1.5724,1.5725,1.5723,1.5725,11200000.0
2008-12-02 01:12:00,1.5726,1.5727,1.5721,1.5722,25600000.0
2008-12-02 01:13:00,1.57225,1.5723,1.5722,1.5722,12800000.0
2008-12-02 01:14:00,1.5722,1.57275,1.57205,1.57275,33600000.0
2008-12-02 01:15:00,1.5728,1.5728,1.57175,1.57225,54400000.0
2008-12-02 01:16:00,1.57225,1.57225,1.5715,1.57195,65600000.0
2008-12-02 01:17:00,1.57205,1.57205,1.5717,1.5717,11200000.0
2008-12-02 01:18:00,1.5717,1.57175,1.5715,1.5715,48800000.0
2008-12-02 01:19:00,1.5715,1.5718,1.5715,1.5715,75800000.0
2008-12-02 01:20:00,1.5715,1.5715,1.57075,1.57075,56600000.0
2008-12-02 01:21:00,1.5707,1.5707,1.56995,1.5704,76800000.0
2008-12-02 01:22:00,1.5705,1.5708,1.57025,1.57065,80000000.0
2008-12-02 01:23:00,1.5707,1.5708,1.57045,1.57045,56000000.0
2008-12-02 01:24:00,1.5705,1.57075,1.5699,1.5699,100800000.0
2008-12-02 01:25:00,1.56995,1.57005,1.569,1.569,76200000.0
2008-12-02 01:26:00,1.569,1.5702,1.569,1.5697,105600000.0
2008-12-02 01:27:00,1.56945,1.5702,1.569,1.5698,88800000.0
2008-12-02 01:28:00,1.56945,1.5707,1.56885,1.57045,96000000.0
2008-12-02 01:29:00,1.57045,1.57065,1.5691,1.5691,54400000.0
2008-12-02 01:30:00,1.5692,1.57025,1.5692,1.57025,65600000.0
2008-12-02 01:31:00,1.57035,1.57045,1.56945,1.56985,68800000.0
2008-12-02 01:32:00,1.56995,1.5704,1.56885,1.56895,61200000.0
2008-12-02 01:33:00,1.5691,1.5691,1.5687,1.56905,41600000.0
2008-12-02 01:34:00,1.56905,1.5694,1.5688,1.5688,36800000.0
2008-12-02 01:35:00,1.5689,1.56915,1.5684,1.56845,56000000.0
2008-12-02 01:36:00,1.5684,1.5689,1.5684,1.5688,60800000.0
2008-12-02 01:37:00,1.56875,1.5691,1.5687,1.5691,24000000.0
2008-12-02 01:38:00,1.5691,1.56995,1.5691,1.56945,38400000.0
2008-12-02 01:39:00,1.56955,1.5701,1.56955,1.56975,32000000.0
2008-12-02 01:40:00,1.5699,1.5705,1.5696,1.56985,70500000.0
2008-12-02 01:41:00,1.5699,1.5699,1.56955,1.5699,12800000.0
2008-12-02 01:42:00,1.5711,1.5712,1.5707,1.5709,27200000.0
2008-12-02 01:43:00,1.5698,1.5698,1.5689,1.5689,27200000.0
2008-12-02 01:44:00,1.5692,1.5692,1.5689,1.5689,16000000.0
2008-12-02 01:45:00,1.5692,1.5692,1.5692,1.5692,25000000.0
2008-12-02 01:46:00,1.5692,1.5692,1.568,1.5691,143800000.0
2008-12-02 01:47:00,1.5691,1.5691,1.5691,1.5691,103800000.0
2008-12-02 01:48:00,1.5692,1.57045,1.5692,1.5694,55200000.0
2008-12-02 01:49:00,1.5695,1.5712,1.5694,1.57075,126200000.0
2008-12-02 01:50:00,1.571,1.57125,1.57065,1.57065,60800000.0
2008-12-02 01:51:00,1.57105,1.57125,1.57065,1.571,80000000.0
2008-12-02 01:52:00,1.571,1.57155,1.57085,1.57155,46400000.0
2008-12-02 01:53:00,1.5716,1.5721,1.57095,1.5717,43200000.0
2008-12-02 01:54:00,1.57165,1.5719,1.57155,1.57175,16000000.0
2008-12-02 01:55:00,1.5719,1.5719,1.5715,1.5715,11200000.0
2008-12-02 01:56:00,1.5715,1.5715,1.5708,1.5708,30400000.0
2008-12-02 01:57:00,1.5709,1.57115,1.5707,1.5707,52200000.0
2008-12-02 01:58:00,1.5708,1.57085,1.5707,1.5708,7400000.0
2008-12-02 01:59:00,1.57075,1.57095,1.5707,1.5707,18200000.0
2008-12-02 02:00:00,1.5707,1.5707,1.569,1.5699,53000000.0
2008-12-02 02:01:00,1.57,1.5705,1.5691,1.57045,122600000.0
2008-12-02 02:02:00,1.57045,1.57105,1.57015,1.57085,40800000.0
2008-12-02 02:03:00,1.57065,1.57065,1.5705,1.5705,12800000.0
2008-12-02 02:04:00,1.5702,1.5705,1.5702,1.5705,17600000.0
2008-12-02 02:05:00,1.56955,1.57,1.56945,1.56985,28800000.0
2008-12-02 02:06:00,1.56985,1.5704,1.5696,1.5696,94400000.0
2008-12-02 02:07:00,1.5696,1.5696,1.5693,1.5693,84000000.0
2008-12-02 02:08:00,1.5696,1.57055,1.56955,1.5697,134800000.0
2008-12-02 02:09:00,1.57015,1.5703,1.5694,1.56995,60800000.0
2008-12-02 02:10:00,1.57,1.5701,1.5697,1.5698,30400000.0
2008-12-02 02:11:00,1.5693,1.5696,1.56905,1.5692,19200000.0
2008-12-02 02:12:00,1.5693,1.56945,1.5692,1.56935,35200000.0
2008-12-02 02:13:00,1.56945,1.57015,1.56945,1.57015,37800000.0
2008-12-02 02:14:00,1.57005,1.57225,1.56975,1.57225,112000000.0
2008-12-02 02:15:00,1.5721,1.5721,1.57105,1.5711,113600000.0
2008-12-02 02:16:00,1.5711,1.5711,1.5706,1.5711,83200000.0
2008-12-02 02:17:00,1.5711,1.5711,1.5705,1.5705,44800000.0
2008-12-02 02:18:00,1.5705,1.5705,1.5705,1.5705,100800000.0
2008-12-02 02:19:00,1.5705,1.5711,1.5705,1.5711,64000000.0
2008-12-02 02:20:00,1.57095,1.57095,1.5706,1.5708,59200000.0
2008-12-02 02:21:00,1.5708,1.5721,1.5708,1.5715,83200000.0
2008-12-02 02:22:00,1.5716,1.57165,1.5714,1.5714,54400000.0
2008-12-02 02:23:00,1.5714,1.5717,1.5714,1.5716,54400000.0
2008-12-02 02:24:00,1.5717,1.5718,1.5714,1.5714,112000000.0
2008-12-02 02:25:00,1.5714,1.5717,1.5714,1.5717,43200000.0
2008-12-02 02:26:00,1.5717,1.5717,1.5714,1.5714,33600000.0
2008-12-02 02:27:00,1.5714,1.5714,1.5714,1.5714,19200000.0
2008-12-02 02:28:00,1.5714,1.5714,1.5714,1.5714,9600000.0
2008-12-02 02:29:00,1.5714,1.5714,1.5714,1.5714,44800000.0
2008-12-02 02:30:00,1.5714,1.5714,1.5705,1.5705,30400000.0
2008-12-02 02:31:00,1.5705,1.5709,1.57025,1.5704,84800000.0
2008-12-02 02:32:00,1.5704,1.57045,1.5704,1.5704,54400000.0
2008-12-02 02:33:00,1.5704,1.5711,1.5704,1.5711,52800000.0
2008-12-02 02:34:00,1.571,1.57135,1.57055,1.5707,130400000.0
2008-12-02 02:35:00,1.5707,1.57105,1.57065,1.5707,27200000.0
2008-12-02 02:36:00,1.5708,1.5708,1.5704,1.5706,64000000.0
2008-12-02 02:37:00,1.5706,1.5706,1.5704,1.5705,12800000.0
2008-12-02 02:38:00,1.5705,1.5708,1.5705,1.5706,19200000.0
2008-12-02 02:39:00,1.5706,1.5706,1.5705,1.5705,8000000.0
2008-12-02 02:40:00,1.5706,1.5706,1.5704,1.5705,8000000.0
2008-12-02 02:41:00,1.5705,1.571,1.5705,1.5707,25600000.0
2008-12-02 02:42:00,1.5707,1.5711,1.5706,1.5708,43200000.0
2008-12-02 02:43:00,1.5708,1.5708,1.5708,1.5708,8000000.0
2008-12-02 02:44:00,1.5708,1.57105,1.5705,1.571,75200000.0
2008-12-02 02:45:00,1.5709,1.5713,1.5709,1.5712,19200000.0
2008-12-02 02:46:00,1.5713,1.5713,1.5712,1.5712,6400000.0
2008-12-02 02:47:00,1.57125,1.5715,1.571,1.57145,54800000.0
2008-12-02 02:48:00,1.57145,1.57185,1.5713,1.57175,35200000.0
2008-12-02 02:49:00,1.57175,1.57215,1.5715,1.57215,51200000.0
2008-12-02 02:50:00,1.57215,1.57215,1.5715,1.5715,22400000.0
2008-12-02 02:51:00,1.5715,1.5718,1.5715,1.5715,68800000.0
2008-12-02 02:52:00,1.57165,1.5719,1.5715,1.5715,57600000.0
2008-12-02 02:53:00,1.5715,1.5715,1.5715,1.5715,35200000.0
2008-12-02 02:54:00,1.5715,1.572,1.5712,1.572,134300000.0
2008-12-02 02:55:00,1.57215,1.5724,1.5718,1.5718,62000000.0
2008-12-02 02:56:00,1.5718,1.5718,1.5718,1.5718,30000000.0
2008-12-02 02:57:00,1.5718,1.5718,1.5708,1.57095,51800000.0
2008-12-02 02:58:00,1.5711,1.5719,1.57105,1.57185,44800000.0
2008-12-02 02:59:00,1.5718,1.57245,1.5718,1.5723,44800000.0
2008-12-02 03:00:00,1.5724,1.57265,1.5722,1.5722,27800000.0
2008-12-02 03:01:00,1.5722,1.57275,1.5722,1.5726,28800000.0
2008-12-02 03:02:00,1.5726,1.57265,1.5726,1.57265,4800000.0
2008-12-02 03:03:00,1.57265,1.5738,1.57265,1.5736,59400000.0
2008-12-02 03:04:00,1.5736,1.574,1.5736,1.5739,60400000.0
2008-12-02 03:05:00,1.5738,1.5738,1.5736,1.5736,25200000.0
2008-12-02 03:06:00,1.5736,1.5736,1.57275,1.57275,31200000.0
2008-12-02 03:07:00,1.57275,1.57275,1.57125,1.5714,73600000.0
2008-12-02 03:08:00,1.57135,1.57215,1.57135,1.572,41600000.0
2008-12-02 03:09:00,1.5719,1.57205,1.5711,1.5711,72000000.0
2008-12-02 03:10:00,1.5712,1.5714,1.5711,1.5711,45000000.0
2008-12-02 03:11:00,1.5711,1.5711,1.5709,1.5711,67200000.0
2008-12-02 03:12:00,1.5709,1.5711,1.5709,1.5711,36800000.0
2008-12-02 03:13:00,1.5711,1.5711,1.5709,1.5711,67200000.0
2008-12-02 03:14:00,1.5711,1.5713,1.5711,1.57125,36800000.0
2008-12-02 03:15:00,1.57115,1.57115,1.5711,1.5711,14400000.0
2008-12-02 03:16:00,1.5711,1.57195,1.5711,1.5715,54400000.0
2008-12-02 03:17:00,1.57175,1.57195,1.5717,1.57175,24000000.0
2008-12-02 03:18:00,1.57175,1.57185,1.57145,1.57145,38400000.0
2008-12-02 03:19:00,1.57145,1.57205,1.57145,1.572,46400000.0
2008-12-02 03:20:00,1.57205,1.57305,1.5719,1.57305,37800000.0
2008-12-02 03:21:00,1.57305,1.5735,1.57275,1.57335,72000000.0
2008-12-02 03:22:00,1.5733,1.5733,1.5728,1.57295,56000000.0
2008-12-02 03:23:00,1.57305,1.57425,1.57305,1.5737,141800000.0
2008-12-02 03:24:00,1.57375,1.57375,1.5737,1.5737,49600000.0
2008-12-02 03:25:00,1.5737,1.5737,1.5737,1.5737,4800000.0
2008-12-02 03:26:00,1.5737,1.57375,1.5737,1.57375,19200000.0
2008-12-02 03:27:00,1.57375,1.5739,1.5737,1.5737,22400000.0
2008-12-02 03:28:00,1.5738,1.5739,1.5738,1.5739,8000000.0
2008-12-02 03:29:00,1.5738,1.57395,1.5737,1.5739,44200000.0
2008-12-02 03:30:00,1.57375,1.5738,1.5737,1.5737,20800000.0
2008-12-02 03:31:00,1.5737,1.5737,1.5737,1.5737,4800000.0
2008-12-02 03:32:00,1.5737,1.5737,1.5737,1.5737,41600000.0
2008-12-02 03:33:00,1.5737,1.5737,1.5737,1.5737,4800000.0
2008-12-02 03:34:00,1.5737,1.5737,1.5737,1.5737,17600000.0
2008-12-02 03:35:00,1.5737,1.5737,1.5737,1.5737,6400000.0
2008-12-02 03:36:00,1.5737,1.5737,1.5723,1.5723,62400000.0
2008-12-02 03:37:00,1.5723,1.57235,1.5723,1.5723,29200000.0
2008-12-02 03:38:00,1.5723,1.5723,1.5723,1.5723,16000000.0
2008-12-02 03:39:00,1.5723,1.5726,1.5723,1.5723,50200000.0
2008-12-02 03:40:00,1.5723,1.5723,1.5723,1.5723,3000000.0
2008-12-02 03:41:00,1.5724,1.57285,1.5724,1.57285,46400000.0
2008-12-02 03:42:00,1.57285,1.5733,1.5726,1.5729,65000000.0
2008-12-02 03:43:00,1.5728,1.5728,1.5723,1.5726,27200000.0
2008-12-02 03:44:00,1.57265,1.5729,1.57265,1.5729,11200000.0
2008-12-02 03:45:00,1.573,1.573,1.5729,1.5729,3200000.0
2008-12-02 03:46:00,1.573,1.573,1.5729,1.5729,3200000.0
2008-12-02 03:47:00,1.573,1.573,1.57245,1.57285,25600000.0
2008-12-02 03:48:00,1.57295,1.5738,1.57295,1.5738,88800000.0
2008-12-02 03:49:00,1.5738,1.5739,1.5738,1.5739,19200000.0
2008-12-02 03:50:00,1.57395,1.5744,1.5739,1.57435,66000000.0
2008-12-02 03:51:00,1.5743,1.57435,1.5737,1.5738,43200000.0
2008-12-02 03:52:00,1.5738,1.57425,1.5736,1.57395,61200000.0
2008-12-02 03:53:00,1.57405,1.57445,1.57405,1.5744,33600000.0
2008-12-02 03:54:00,1.57445,1.57515,1.5744,1.57485,80400000.0
2008-12-02 03:55:00,1.57475,1.57485,1.5736,1.57365,79200000.0
2008-12-02 03:56:00,1.57365,1.57365,1.5736,1.5736,18400000.0
2008-12-02 03:57:00,1.5736,1.5736,1.5731,1.5736,30600000.0
2008-12-02 03:58:00,1.5736,1.5736,1.57265,1.573,75400000.0
2008-12-02 03:59:00,1.5731,1.5733,1.5731,1.57315,19200000.0
2008-12-02 04:00:00,1.57315,1.57335,1.573,1.57315,44800000.0
2008-12-02 04:01:00,1.57325,1.57325,1.5731,1.57315,16000000.0
2008-12-02 04:02:00,1.57325,1.5737,1.573,1.5736,24000000.0
2008-12-02 04:03:00,1.57355,1.5738,1.57305,1.5731,48000000.0
2008-12-02 04:04:00,1.57305,1.57305,1.5729,1.5729,17200000.0
2008-12-02 04:05:00,1.573,1.5732,1.5729,1.5732,12600000.0
2008-12-02 04:06:00,1.5731,1.57315,1.5729,1.5729,36000000.0
2008-12-02 04:07:00,1.5729,1.5729,1.5721,1.57225,49400000.0
2008-12-02 04:08:00,1.5723,1.5726,1.57205,1.5723,72000000.0
2008-12-02 04:09:00,1.5725,1.57335,1.5725,1.5733,150400000.0
2008-12-02 04:10:00,1.57335,1.5734,1.5731,1.5732,40000000.0
2008-12-02 04:11:00,1.57315,1.5732,1.5725,1.5725,45000000.0
2008-12-02 04:12:00,1.5725,1.5725,1.5725,1.5725,11000000.0
2008-12-02 04:13:00,1.5725,1.5725,1.5725,1.5725,10000000.0
2008-12-02 04:14:00,1.5725,1.57305,1.5725,1.57305,25400000.0
2008-12-02 04:15:00,1.57295,1.57305,1.57285,1.5729,40000000.0
2008-12-02 04:16:00,1.57285,1.57325,1.57285,1.573,40000000.0
2008-12-02 04:17:00,1.5721,1.5722,1.5721,1.5721,57600000.0
2008-12-02 04:18:00,1.57315,1.57335,1.57305,1.57305,57600000.0
2008-12-02 04:19:00,1.5731,1.57315,1.57285,1.5729,28800000.0
2008-12-02 04:20:00,1.5729,1.573,1.5729,1.5729,19200000.0
2008-12-02 04:21:00,1.57295,1.57295,1.57275,1.57275,20800000.0
2008-12-02 04:22:00,1.57275,1.5728,1.5726,1.5727,40000000.0
2008-12-02 04:23:00,1.57265,1.5727,1.5726,1.5727,11200000.0
2008-12-02 04:24:00,1.5727,1.57285,1.5726,1.57285,11200000.0
2008-12-02 04:25:00,1.57285,1.5731,1.57285,1.5731,25600000.0
2008-12-02 04:26:00,1.57295,1.5733,1.57295,1.57315,32000000.0
2008-12-02 04:27:00,1.57325,1.5737,1.5732,1.5737,44800000.0
2008-12-02 04:28:00,1.57375,1.57385,1.5736,1.57365,27200000.0
2008-12-02 04:29:00,1.57365,1.5737,1.57315,1.57315,40000000.0
2008-12-02 04:30:00,1.57315,1.57315,1.57275,1.57275,56000000.0
2008-12-02 04:31:00,1.57275,1.57285,1.5723,1.5723,35000000.0
2008-12-02 04:32:00,1.5723,1.5723,1.5723,1.5723,18600000.0
2008-12-02 04:33:00,1.5725,1.5725,1.5723,1.5723,10600000.0
2008-12-02 04:34:00,1.5723,1.57255,1.5723,1.57255,33200000.0
2008-12-02 04:35:00,1.57245,1.57245,1.57235,1.57235,25600000.0
2008-12-02 04:36:00,1.57235,1.57235,1.5723,1.5723,13200000.0
2008-12-02 04:37:00,1.5723,1.5726,1.5723,1.57255,90600000.0
2008-12-02 04:38:00,1.5724,1.5728,1.5723,1.57245,77000000.0
2008-12-02 04:39:00,1.57245,1.5728,1.57245,1.57265,36800000.0
2008-12-02 04:40:00,1.5727,1.5728,1.5723,1.5723,26200000.0
2008-12-02 04:41:00,1.5723,1.5724,1.5723,1.5724,24800000.0
2008-12-02 04:42:00,1.57235,1.5724,1.5723,1.5723,50800000.0
2008-12-02 04:43:00,1.5723,1.5727,1.5723,1.57255,60400000.0
2008-12-02 04:44:00,1.57245,1.5726,1.5723,1.57255,58600000.0
2008-12-02 04:45:00,1.5725,1.5725,1.5723,1.5723,40600000.0
2008-12-02 04:46:00,1.5723,1.5723,1.5723,1.5723,4000000.0
2008-12-02 04:47:00,1.5723,1.57245,1.5723,1.5724,23200000.0
2008-12-02 04:48:00,1.5724,1.57255,1.5724,1.57255,8000000.0
2008-12-02 04:49:00,1.5726,1.5726,1.5723,1.5723,20600000.0
2008-12-02 04:50:00,1.5723,1.5723,1.5723,1.5723,37000000.0
2008-12-02 04:51:00,1.5723,1.5724,1.5723,1.5723,47200000.0
2008-12-02 04:52:00,1.5723,1.5723,1.5723,1.5723,40800000.0
2008-12-02 04:53:00,1.5723,1.5723,1.57105,1.57115,61200000.0
2008-12-02 04:54:00,1.57125,1.57125,1.571,1.571,48800000.0
2008-12-02 04:55:00,1.571,1.571,1.571,1.571,16000000.0
2008-12-02 04:56:00,1.571,1.5717,1.571,1.5714,40400000.0
2008-12-02 04:57:00,1.5716,1.5716,1.57135,1.5714,12800000.0
2008-12-02 04:58:00,1.57135,1.5714,1.57125,1.5713,11200000.0
2008-12-02 04:59:00,1.57135,1.57135,1.57135,1.57135,1600000.0
2008-12-02 05:00:00,1.5713,1.57145,1.5713,1.57135,14400000.0
2008-12-02 05:01:00,1.57135,1.57135,1.5712,1.5712,7600000.0
2008-12-02 05:02:00,1.5712,1.5712,1.5712,1.5712,7000000.0
2008-12-02 05:03:00,1.5712,1.5712,1.5712,1.5712,5000000.0
2008-12-02 05:04:00,1.5712,1.5712,1.5712,1.5712,9000000.0
2008-12-02 05:05:00,1.57125,1.5713,1.5712,1.5712,9000000.0
2008-12-02 05:06:00,1.5712,1.5713,1.5712,1.5713,3200000.0
2008-12-02 05:07:00,1.5712,1.5713,1.5712,1.5713,2600000.0
2008-12-02 05:08:00,1.5713,1.57145,1.5713,1.57145,16000000.0
2008-12-02 05:09:00,1.5715,1.5718,1.57145,1.5718,28800000.0
2008-12-02 05:10:00,1.5718,1.5718,1.5718,1.5718,11200000.0
2008-12-02 05:11:00,1.57175,1.57205,1.5717,1.5719,60800000.0
2008-12-02 05:12:00,1.5719,1.5721,1.5719,1.57205,30400000.0
2008-12-02 05:13:00,1.57205,1.57205,1.57205,1.57205,8000000.0
2008-12-02 05:14:00,1.5722,1.5722,1.57205,1.57205,11200000.0
2008-12-02 05:15:00,1.5723,1.5723,1.572,1.5721,1600000.0
2008-12-02 05:16:00,1.5722,1.5722,1.5722,1.5722,1600000.0
2008-12-02 05:17:00,1.5722,1.5722,1.57205,1.57205,8000000.0
2008-12-02 05:18:00,1.572,1.5721,1.572,1.572,48000000.0
2008-12-02 05:19:00,1.57205,1.57205,1.57145,1.57155,48000000.0
2008-12-02 05:20:00,1.57155,1.5716,1.5713,1.57145,44800000.0
2008-12-02 05:21:00,1.57155,1.5716,1.57135,1.5714,60800000.0
2008-12-02 05:22:00,1.5715,1.5719,1.5709,1.571,85800000.0
2008-12-02 05:23:00,1.5709,1.571,1.5709,1.5709,13800000.0
2008-12-02 05:24:00,1.5709,1.57105,1.5709,1.57095,25800000.0
2008-12-02 05:25:00,1.5709,1.571,1.5709,1.5709,11600000.0
2008-12-02 05:26:00,1.5709,1.5709,1.5709,1.5709,5000000.0
2008-12-02 05:27:00,1.57095,1.57165,1.57095,1.57145,48000000.0
2008-12-02 05:28:00,1.57145,1.57145,1.5703,1.57105,125400000.0
2008-12-02 05:29:00,1.5711,1.5712,1.5706,1.5706,27200000.0
2008-12-02 05:30:00,1.57065,1.5707,1.5703,1.57045,64800000.0
2008-12-02 05:31:00,1.57045,1.5706,1.5704,1.5706,76800000.0
2008-12-02 05:32:00,1.5706,1.5706,1.5706,1.5706,40800000.0
2008-12-02 05:33:00,1.5706,1.5706,1.5705,1.5706,28800000.0
2008-12-02 05:34:00,1.5706,1.5706,1.5706,1.5706,4800000.0
2008-12-02 05:35:00,1.5706,1.5706,1.5706,1.5706,26400000.0
2008-12-02 05:36:00,1.5706,1.5706,1.5706,1.5706,19200000.0
2008-12-02 05:37:00,1.5706,1.5706,1.5706,1.5706,10600000.0
2008-12-02 05:38:00,1.5706,1.5706,1.5706,1.5706,26400000.0
2008-12-02 05:39:00,1.5706,1.5706,1.5705,1.5706,71200000.0
2008-12-02 05:40:00,1.5706,1.5711,1.5706,1.571,33600000.0
2008-12-02 05:41:00,1.571,1.571,1.5705,1.5705,60000000.0
2008-12-02 05:42:00,1.5706,1.5706,1.5705,1.5706,16000000.0
2008-12-02 05:43:00,1.5707,1.57075,1.5707,1.57075,11200000.0
2008-12-02 05:44:00,1.5707,1.57075,1.5705,1.5705,44800000.0
2008-12-02 05:45:00,1.5706,1.5707,1.57055,1.57055,17600000.0
2008-12-02 05:46:00,1.57055,1.57115,1.57055,1.57105,19200000.0
2008-12-02 05:47:00,1.57075,1.5708,1.5706,1.5706,72000000.0
2008-12-02 05:48:00,1.5706,1.5706,1.5704,1.5704,29600000.0
2008-12-02 05:49:00,1.5704,1.5712,1.5704,1.5708,57400000.0
2008-12-02 05:50:00,1.5704,1.571,1.5704,1.571,4400000.0
2008-12-02 05:51:00,1.5721,1.5722,1.5721,1.5722,8800000.0
2008-12-02 05:52:00,1.571,1.571,1.5709,1.5709,8800000.0
2008-12-02 05:53:00,1.571,1.5712,1.5709,1.5709,24000000.0
2008-12-02 05:54:00,1.571,1.571,1.5709,1.5709,6400000.0
2008-12-02 05:55:00,1.571,1.5711,1.5709,1.571,16800000.0
2008-12-02 05:56:00,1.571,1.5711,1.5704,1.57105,34600000.0
2008-12-02 05:57:00,1.5711,1.57115,1.571,1.571,16800000.0
2008-12-02 05:58:00,1.5711,1.5711,1.571,1.5711,98400000.0
2008-12-02 05:59:00,1.5711,1.5711,1.5711,1.5711,31200000.0
2008-12-02 06:00:00,1.5711,1.5711,1.5711,1.5711,7200000.0
2008-12-02 06:01:00,1.5711,1.5711,1.5711,1.5711,4400000.0
2008-12-02 06:02:00,1.5711,1.5711,1.5711,1.5711,48000000.0
2008-12-02 06:03:00,1.5711,1.57135,1.57105,1.57135,48800000.0
2008-12-02 06:04:00,1.57135,1.5715,1.57125,1.5714,25600000.0
2008-12-02 06:05:00,1.5714,1.5714,1.5711,1.5711,13600000.0
2008-12-02 06:06:00,1.5711,1.5711,1.5711,1.5711,31200000.0
2008-12-02 06:07:00,1.5711,1.5713,1.57105,1.5711,65600000.0
2008-12-02 06:08:00,1.5711,1.57135,1.5711,1.57135,31200000.0
2008-12-02 06:09:00,1.5713,1.57185,1.5713,1.57185,32000000.0
2008-12-02 06:10:00,1.57195,1.57195,1.5719,1.5719,3200000.0
2008-12-02 06:11:00,1.57185,1.57215,1.57185,1.57205,17600000.0
2008-12-02 06:12:00,1.57205,1.57225,1.5716,1.57195,30400000.0
2008-12-02 06:13:00,1.57205,1.57215,1.5718,1.57215,16000000.0
2008-12-02 06:14:00,1.57205,1.57215,1.57205,1.57215,3200000.0
2008-12-02 06:15:00,1.57225,1.57225,1.57155,1.57195,28800000.0
2008-12-02 06:16:00,1.572,1.572,1.57145,1.57145,32000000.0
2008-12-02 06:17:00,1.5716,1.57195,1.5715,1.5719,84800000.0
2008-12-02 06:18:00,1.5719,1.57195,1.57175,1.57175,65600000.0
2008-12-02 06:19:00,1.5718,1.5718,1.5715,1.5716,39200000.0
2008-12-02 06:20:00,1.5716,1.5716,1.5716,1.5716,9600000.0
2008-12-02 06:21:00,1.5716,1.5716,1.5716,1.5716,14400000.0
2008-12-02 06:22:00,1.5716,1.5716,1.5716,1.5716,4800000.0
2008-12-02 06:23:00,1.5716,1.5716,1.5715,1.5716,64800000.0
2008-12-02 06:24:00,1.5716,1.5716,1.5716,1.5716,48000000.0
2008-12-02 06:25:00,1.5716,1.5716,1.5716,1.5716,62400000.0
2008-12-02 06:26:00,1.5716,1.5716,1.5716,1.5716,38400000.0
2008-12-02 06:27:00,1.5716,1.5716,1.5716,1.5716,31200000.0
2008-12-02 06:28:00,1.5716,1.5716,1.5716,1.5716,33600000.0
2008-12-02 06:29:00,1.5716,1.5716,1.5716,1.5716,60000000.0
2008-12-02 06:30:00,1.5716,1.5719,1.5716,1.5719,31200000.0
2008-12-02 06:31:00,1.5719,1.57195,1.5719,1.5719,6400000.0
2008-12-02 06:32:00,1.57195,1.57195,1.57185,1.5719,6400000.0
2008-12-02 06:33:00,1.572,1.5722,1.57185,1.57195,33600000.0
2008-12-02 06:34:00,1.57185,1.57235,1.57185,1.57235,17600000.0
2008-12-02 06:35:00,1.57225,1.5723,1.5721,1.5722,20800000.0
2008-12-02 06:36:00,1.57225,1.57225,1.57205,1.5722,17600000.0
2008-12-02 06:37:00,1.57225,1.57235,1.57165,1.57165,35200000.0
2008-12-02 06:38:00,1.57165,1.57165,1.5706,1.5708,84800000.0
2008-12-02 06:39:00,1.5708,1.5714,1.5707,1.5714,60000000.0
2008-12-02 06:40:00,1.5714,1.5717,1.57135,1.57165,43200000.0
2008-12-02 06:41:00,1.57195,1.57215,1.57155,1.57165,40000000.0
2008-12-02 06:42:00,1.57165,1.57185,1.57155,1.57175,19200000.0
2008-12-02 06:43:00,1.57175,1.5728,1.57175,1.5727,54800000.0
2008-12-02 06:44:00,1.57275,1.5729,1.57215,1.57215,67200000.0
2008-12-02 06:45:00,1.5723,1.57245,1.57215,1.57215,12800000.0
2008-12-02 06:46:00,1.57215,1.57285,1.57195,1.57275,75200000.0
2008-12-02 06:47:00,1.57285,1.57305,1.57225,1.57225,36800000.0
2008-12-02 06:48:00,1.57225,1.57225,1.5722,1.57225,9600000.0
2008-12-02 06:49:00,1.5724,1.57255,1.5722,1.5722,56000000.0
2008-12-02 06:50:00,1.5722,1.5725,1.572,1.57225,57600000.0
2008-12-02 06:51:00,1.5724,1.5724,1.5724,1.5724,1600000.0
2008-12-02 06:52:00,1.5723,1.5724,1.57225,1.5724,17600000.0
2008-12-02 06:53:00,1.57235,1.57235,1.5719,1.572,70400000.0
2008-12-02 06:54:00,1.5719,1.5719,1.57165,1.57175,41600000.0
2008-12-02 06:55:00,1.57175,1.57225,1.5717,1.57225,62400000.0
2008-12-02 06:56:00,1.5723,1.5723,1.57225,1.57225,14400000.0
2008-12-02 06:57:00,1.57235,1.5726,1.57235,1.5724,20800000.0
2008-12-02 06:58:00,1.57215,1.57295,1.57165,1.5718,112400000.0
2008-12-02 06:59:00,1.57175,1.572,1.57145,1.572,74400000.0
2008-12-02 07:00:00,1.5721,1.5724,1.5718,1.572,97800000.0
2008-12-02 07:01:00,1.57195,1.57205,1.5718,1.5718,30000000.0
2008-12-02 07:02:00,1.5718,1.5718,1.5718,1.5718,46000000.0
2008-12-02 07:03:00,1.5718,1.5718,1.5715,1.5718,36000000.0
2008-12-02 07:04:00,1.5718,1.5718,1.5716,1.5718,22000000.0
2008-12-02 07:05:00,1.5716,1.5718,1.5707,1.5708,28600000.0
2008-12-02 07:06:00,1.57075,1.571,1.57075,1.571,9600000.0
2008-12-02 07:07:00,1.57145,1.57145,1.571,1.571,16000000.0
2008-12-02 07:08:00,1.571,1.5712,1.57085,1.57105,22400000.0
2008-12-02 07:09:00,1.57085,1.57125,1.57085,1.57095,32000000.0
2008-12-02 07:10:00,1.57095,1.5712,1.5707,1.5707,32800000.0
2008-12-02 07:11:00,1.57075,1.5708,1.5707,1.5708,32800000.0
2008-12-02 07:12:00,1.5708,1.5708,1.5708,1.5708,28800000.0
2008-12-02 07:13:00,1.5708,1.5708,1.5708,1.5708,36000000.0
2008-12-02 07:14:00,1.5707,1.5711,1.5707,1.57095,40800000.0
2008-12-02 07:15:00,1.57095,1.5712,1.57075,1.57075,44000000.0
2008-12-02 07:16:00,1.5708,1.57095,1.5707,1.57085,33600000.0
2008-12-02 07:17:00,1.5711,1.5712,1.57085,1.5709,19200000.0
2008-12-02 07:18:00,1.5708,1.5708,1.5708,1.5708,16800000.0
2008-12-02 07:19:00,1.5708,1.5708,1.5708,1.5708,60000000.0
2008-12-02 07:20:00,1.5708,1.5708,1.5707,1.57075,24800000.0
2008-12-02 07:21:00,1.57085,1.57105,1.57085,1.57095,14400000.0
2008-12-02 07:22:00,1.5709,1.571,1.5707,1.5707,37600000.0
2008-12-02 07:23:00,1.5708,1.5708,1.5708,1.5708,12000000.0
2008-12-02 07:24:00,1.5708,1.5708,1.5708,1.5708,14400000.0
2008-12-02 07:25:00,1.5708,1.5708,1.5708,1.5708,7200000.0
2008-12-02 07:26:00,1.5708,1.5708,1.5708,1.5708,38400000.0
2008-12-02 07:27:00,1.5708,1.5713,1.5698,1.5713,140600000.0
2008-12-02 07:28:00,1.57115,1.57175,1.57105,1.57175,78000000.0
2008-12-02 07:29:00,1.57185,1.5721,1.5713,1.57155,75200000.0
2008-12-02 07:30:00,1.5719,1.5719,1.5714,1.5714,20800000.0
2008-12-02 07:31:00,1.57145,1.57145,1.57115,1.57115,41600000.0
2008-12-02 07:32:00,1.57115,1.57155,1.57115,1.5712,64000000.0
2008-12-02 07:33:00,1.57115,1.57115,1.57095,1.57095,17600000.0
2008-12-02 07:34:00,1.57085,1.57085,1.57025,1.57025,89600000.0
2008-12-02 07:35:00,1.5703,1.5703,1.56995,1.57015,62400000.0
2008-12-02 07:36:00,1.5702,1.5702,1.5701,1.5701,54400000.0
2008-12-02 07:37:00,1.5701,1.57025,1.5701,1.57025,16000000.0
2008-12-02 07:38:00,1.5704,1.57115,1.57035,1.571,40000000.0
2008-12-02 07:39:00,1.5711,1.57145,1.5711,1.5714,8000000.0
2008-12-02 07:40:00,1.57135,1.57135,1.5711,1.5712,20800000.0
2008-12-02 07:41:00,1.5718,1.5718,1.57095,1.57115,40000000.0
2008-12-02 07:42:00,1.5711,1.5711,1.5702,1.57085,63400000.0
2008-12-02 07:43:00,1.571,1.57175,1.57085,1.5714,72000000.0
2008-12-02 07:44:00,1.57155,1.57185,1.57125,1.57125,36800000.0
2008-12-02 07:45:00,1.5712,1.57205,1.5712,1.57205,40400000.0
2008-12-02 07:46:00,1.57205,1.57225,1.5714,1.5714,67200000.0
2008-12-02 07:47:00,1.5714,1.5714,1.5705,1.5705,80200000.0
2008-12-02 07:48:00,1.5705,1.57055,1.5692,1.5705,71800000.0
2008-12-02 07:49:00,1.5705,1.5705,1.5705,1.5705,40800000.0
2008-12-02 07:50:00,1.5705,1.5712,1.5705,1.5705,51600000.0
2008-12-02 07:51:00,1.5705,1.5705,1.56985,1.57015,73200000.0
2008-12-02 07:52:00,1.5702,1.5703,1.5698,1.5698,91200000.0
2008-12-02 07:53:00,1.5698,1.5698,1.5696,1.56965,69800000.0
2008-12-02 07:54:00,1.5697,1.5703,1.5696,1.5699,74000000.0
2008-12-02 07:55:00,1.5698,1.5704,1.5698,1.57035,32000000.0
2008-12-02 07:56:00,1.57035,1.5704,1.56905,1.5703,128000000.0
2008-12-02 07:57:00,1.57035,1.57065,1.5693,1.5697,113600000.0
2008-12-02 07:58:00,1.5697,1.5697,1.5688,1.56965,90000000.0
2008-12-02 07:59:00,1.56975,1.57025,1.5694,1.5694,181600000.0
2008-12-02 08:00:00,1.5694,1.5698,1.5694,1.5696,57000000.0
2008-12-02 08:01:00,1.5696,1.57005,1.5694,1.5699,130600000.0
2008-12-02 08:02:00,1.56995,1.57025,1.5696,1.56965,102400000.0
2008-12-02 08:03:00,1.56965,1.56995,1.5696,1.56975,89600000.0
2008-12-02 08:04:00,1.56975,1.5698,1.5696,1.56965,60800000.0
2008-12-02 08:05:00,1.56965,1.57015,1.5696,1.5696,83200000.0
2008-12-02 08:06:00,1.5696,1.5696,1.5696,1.5696,19200000.0
2008-12-02 08:07:00,1.5696,1.5696,1.5685,1.5689,44800000.0
2008-12-02 08:08:00,1.569,1.5694,1.5689,1.56925,59200000.0
2008-12-02 08:09:00,1.56925,1.56955,1.56835,1.5693,60800000.0
2008-12-02 08:10:00,1.56935,1.56995,1.5691,1.5692,126400000.0
2008-12-02 08:11:00,1.56925,1.5697,1.5692,1.56965,48000000.0
2008-12-02 08:12:00,1.56965,1.56975,1.5689,1.569,90000000.0
2008-12-02 08:13:00,1.56915,1.5703,1.569,1.5697,96800000.0
2008-12-02 08:14:00,1.5697,1.5698,1.56945,1.5696,49600000.0
2008-12-02 08:15:00,1.56945,1.5699,1.5694,1.5697,88000000.0
2008-12-02 08:16:00,1.5697,1.5697,1.5695,1.5697,38400000.0
2008-12-02 08:17:00,1.5697,1.5704,1.56965,1.5704,35200000.0
2008-12-02 08:18:00,1.57035,1.57055,1.5701,1.57025,40000000.0
2008-12-02 08:19:00,1.5702,1.5704,1.5701,1.57025,27200000.0
2008-12-02 08:20:00,1.57035,1.57085,1.57005,1.57025,73600000.0
2008-12-02 08:21:00,1.57015,1.57015,1.5696,1.56995,81800000.0
2008-12-02 08:22:00,1.5697,1.5701,1.5697,1.56995,52800000.0
2008-12-02 08:23:00,1.56995,1.57075,1.56995,1.57075,17600000.0
2008-12-02 08:24:00,1.5707,1.57085,1.57045,1.57065,22400000.0
2008-12-02 08:25:00,1.57065,1.5707,1.5703,1.5704,57600000.0
2008-12-02 08:26:00,1.5704,1.5706,1.57005,1.57015,54400000.0
2008-12-02 08:27:00,1.57025,1.57025,1.5699,1.5699,33600000.0
2008-12-02 08:28:00,1.5699,1.5702,1.5699,1.5699,64600000.0
2008-12-02 08:29:00,1.5699,1.5699,1.5699,1.5699,25600000.0
2008-12-02 08:30:00,1.5699,1.5701,1.5699,1.5699,38400000.0
2008-12-02 08:31:00,1.5699,1.5701,1.5699,1.5699,13000000.0
2008-12-02 08:32:00,1.5699,1.5702,1.5699,1.5699,53400000.0
2008-12-02 08:33:00,1.57,1.5701,1.5699,1.5699,17200000.0
2008-12-02 08:34:00,1.5699,1.57,1.5699,1.5699,31000000.0
2008-12-02 08:35:00,1.5699,1.57,1.5699,1.5699,21600000.0
2008-12-02 08:36:00,1.57,1.57055,1.5699,1.5703,102800000.0
2008-12-02 08:37:00,1.57035,1.5732,1.5703,1.57275,109200000.0
2008-12-02 08:38:00,1.57285,1.57285,1.571,1.5719,121600000.0
2008-12-02 08:39:00,1.572,1.572,1.57125,1.57165,99000000.0
2008-12-02 08:40:00,1.57165,1.5719,1.5715,1.57165,72000000.0
2008-12-02 08:41:00,1.57155,1.57155,1.5706,1.57105,83200000.0
2008-12-02 08:42:00,1.57105,1.5711,1.5701,1.5707,86200000.0
2008-12-02 08:43:00,1.5707,1.5707,1.5707,1.5707,22000000.0
2008-12-02 08:44:00,1.5707,1.5707,1.56965,1.56995,17800000.0
2008-12-02 08:45:00,1.56995,1.5707,1.56965,1.57,112000000.0
2008-12-02 08:46:00,1.57055,1.57055,1.5695,1.56965,85200000.0
2008-12-02 08:47:00,1.56965,1.5704,1.5696,1.5701,62400000.0
2008-12-02 08:48:00,1.57025,1.57145,1.57025,1.5714,68000000.0
2008-12-02 08:49:00,1.5714,1.5715,1.5708,1.57095,81600000.0
2008-12-02 08:50:00,1.57105,1.57105,1.57025,1.57085,56000000.0
2008-12-02 08:51:00,1.5709,1.57105,1.5696,1.56965,100800000.0
2008-12-02 08:52:00,1.5698,1.5698,1.5694,1.56945,43200000.0
2008-12-02 08:53:00,1.56945,1.56975,1.5693,1.5694,68800000.0
2008-12-02 08:54:00,1.5694,1.57035,1.5693,1.56985,83200000.0
2008-12-02 08:55:00,1.56985,1.56985,1.56955,1.5696,56000000.0
2008-12-02 08:56:00,1.56955,1.56965,1.56935,1.56935,46400000.0
2008-12-02 08:57:00,1.56955,1.5697,1.56925,1.5697,54400000.0
2008-12-02 08:58:00,1.56965,1.56975,1.56935,1.56935,60800000.0
2008-12-02 08:59:00,1.56935,1.5694,1.56845,1.5688,88000000.0
2008-12-02 09:00:00,1.5687,1.5695,1.5687,1.5695,64000000.0
2008-12-02 09:01:00,1.5695,1.5698,1.56935,1.56945,40000000.0
2008-12-02 09:02:00,1.5694,1.5701,1.5693,1.5694,109200000.0
2008-12-02 09:03:00,1.56945,1.56945,1.56945,1.56945,1600000.0
2008-12-02 09:04:00,1.5693,1.56945,1.56905,1.56925,41600000.0
2008-12-02 09:05:00,1.56925,1.5697,1.5691,1.5693,81600000.0
2008-12-02 09:06:00,1.56935,1.5695,1.56875,1.5689,97600000.0
2008-12-02 09:07:00,1.5688,1.5704,1.5688,1.56975,158400000.0
2008-12-02 09:08:00,1.5698,1.5705,1.5698,1.5701,93600000.0
2008-12-02 09:09:00,1.57015,1.5702,1.5701,1.5701,69000000.0
2008-12-02 09:10:00,1.5701,1.5701,1.5688,1.569,66800000.0
2008-12-02 09:11:00,1.5694,1.5696,1.56895,1.56915,108800000.0
2008-12-02 09:12:00,1.5693,1.56955,1.56855,1.56855,88000000.0
2008-12-02 09:13:00,1.56845,1.56975,1.56845,1.5697,52800000.0
2008-12-02 09:14:00,1.56975,1.56975,1.569,1.56915,29800000.0
2008-12-02 09:15:00,1.5692,1.5696,1.56915,1.56955,80000000.0
2008-12-02 09:16:00,1.5696,1.5697,1.569,1.569,91200000.0
2008-12-02 09:17:00,1.5691,1.57015,1.569,1.5692,110600000.0
2008-12-02 09:18:00,1.5692,1.56925,1.5689,1.56895,59200000.0
2008-12-02 09:19:00,1.569,1.5691,1.5688,1.5688,57200000.0
2008-12-02 09:20:00,1.5688,1.569,1.5688,1.56885,53000000.0
2008-12-02 09:21:00,1.5689,1.56935,1.5688,1.5692,45000000.0
2008-12-02 09:22:00,1.56925,1.56925,1.5688,1.56905,26800000.0
2008-12-02 09:23:00,1.5691,1.56925,1.5688,1.5691,76400000.0
2008-12-02 09:24:00,1.5691,1.56945,1.56885,1.56895,75200000.0
2008-12-02 09:25:00,1.56905,1.57045,1.5688,1.5704,192400000.0
2008-12-02 09:26:00,1.5704,1.57095,1.5698,1.5708,147600000.0
2008-12-02 09:27:00,1.5707,1.57085,1.5705,1.5706,91200000.0
2008-12-02 09:28:00,1.57055,1.571,1.57025,1.57025,164200000.0
2008-12-02 09:29:00,1.5702,1.5704,1.5692,1.56995,102600000.0
2008-12-02 09:30:00,1.5701,1.57045,1.56945,1.57035,99200000.0
2008-12-02 09:31:00,1.5704,1.57065,1.5699,1.57065,85800000.0
2008-12-02 09:32:00,1.5707,1.57135,1.5707,1.5712,139000000.0
2008-12-02 09:33:00,1.57115,1.5715,1.57095,1.57105,113000000.0
2008-12-02 09:34:00,1.57105,1.5714,1.5707,1.57095,112600000.0
2008-12-02 09:35:00,1.57095,1.57115,1.57065,1.57115,102400000.0
2008-12-02 09:36:00,1.5712,1.57195,1.5712,1.57155,129000000.0
2008-12-02 09:37:00,1.5716,1.57195,1.57155,1.5718,112800000.0
2008-12-02 09:38:00,1.5718,1.57205,1.57165,1.57185,118400000.0
2008-12-02 09:39:00,1.57195,1.57195,1.57175,1.57185,51200000.0
2008-12-02 09:40:00,1.57185,1.57185,1.57145,1.57145,47200000.0
2008-12-02 09:41:00,1.57135,1.57135,1.5708,1.57115,95800000.0
2008-12-02 09:42:00,1.5712,1.5713,1.57055,1.5711,98600000.0
2008-12-02 09:43:00,1.57115,1.57135,1.57085,1.57115,102400000.0
2008-12-02 09:44:00,1.5712,1.57135,1.57065,1.57065,102400000.0
2008-12-02 09:45:00,1.57065,1.5717,1.5705,1.57155,100800000.0
2008-12-02 09:46:00,1.57145,1.5718,1.571,1.5713,72000000.0
2008-12-02 09:47:00,1.5712,1.5722,1.571,1.57145,155400000.0
2008-12-02 09:48:00,1.57145,1.5724,1.5714,1.57195,111400000.0
2008-12-02 09:49:00,1.57185,1.572,1.5715,1.5715,87200000.0
2008-12-02 09:50:00,1.5715,1.5721,1.5714,1.5714,190200000.0
2008-12-02 09:51:00,1.57135,1.5721,1.57125,1.5716,166800000.0
2008-12-02 09:52:00,1.57155,1.5729,1.5709,1.5726,178400000.0
2008-12-02 09:53:00,1.57255,1.5731,1.572,1.57225,130600000.0
2008-12-02 09:54:00,1.57225,1.5727,1.57205,1.5726,138400000.0
2008-12-02 09:55:00,1.5726,1.57305,1.57215,1.5724,155200000.0
2008-12-02 09:56:00,1.57235,1.57235,1.57195,1.57225,141800000.0
2008-12-02 09:57:00,1.5726,1.57265,1.572,1.572,108700000.0
2008-12-02 09:58:00,1.572,1.5727,1.57065,1.5722,110200000.0
2008-12-02 09:59:00,1.57215,1.5733,1.5719,1.5724,121600000.0
2008-12-02 10:00:00,1.57235,1.5732,1.5711,1.5712,148200000.0
2008-12-02 10:01:00,1.5712,1.57125,1.57025,1.5705,201800000.0
2008-12-02 10:02:00,1.57075,1.57165,1.5706,1.5709,172400000.0
2008-12-02 10:03:00,1.5709,1.571,1.56955,1.5697,184400000.0
2008-12-02 10:04:00,1.5697,1.57015,1.5696,1.5699,125400000.0
2008-12-02 10:05:00,1.5699,1.5706,1.56975,1.5701,148400000.0
2008-12-02 10:06:00,1.5701,1.5704,1.5694,1.5699,197800000.0
2008-12-02 10:07:00,1.5699,1.57065,1.5697,1.57055,237600000.0
2008-12-02 10:08:00,1.5706,1.5706,1.5693,1.5693,232000000.0
2008-12-02 10:09:00,1.56935,1.5701,1.56895,1.569,225000000.0
2008-12-02 10:10:00,1.56925,1.5702,1.56925,1.5698,241800000.0
2008-12-02 10:11:00,1.56975,1.57115,1.5697,1.5702,134400000.0
2008-12-02 10:12:00,1.5702,1.571,1.57,1.5708,85600000.0
2008-12-02 10:13:00,1.57085,1.57085,1.5699,1.5704,123400000.0
2008-12-02 10:14:00,1.57035,1.5704,1.5685,1.56885,227200000.0
2008-12-02 10:15:00,1.56895,1.56975,1.56855,1.56965,214600000.0
2008-12-02 10:16:00,1.5697,1.5699,1.56935,1.56965,132200000.0
2008-12-02 10:17:00,1.5697,1.56975,1.5679,1.5683,179600000.0
2008-12-02 10:18:00,1.5683,1.5703,1.56795,1.56955,224000000.0
2008-12-02 10:19:00,1.5695,1.5699,1.5687,1.56885,164000000.0
2008-12-02 10:20:00,1.5688,1.5696,1.56855,1.56895,238800000.0
2008-12-02 10:21:00,1.56895,1.5692,1.5681,1.56825,219400000.0
2008-12-02 10:22:00,1.56815,1.56845,1.568,1.56815,98600000.0
2008-12-02 10:23:00,1.5682,1.56925,1.5682,1.56895,148600000.0
2008-12-02 10:24:00,1.56895,1.56915,1.5684,1.56915,126000000.0
2008-12-02 10:25:00,1.56915,1.56935,1.5685,1.5685,107200000.0
2008-12-02 10:26:00,1.56835,1.5708,1.56835,1.5696,199200000.0
2008-12-02 10:27:00,1.5696,1.5702,1.5688,1.5698,219200000.0
2008-12-02 10:28:00,1.5698,1.57015,1.56935,1.56955,167400000.0
2008-12-02 10:29:00,1.56955,1.57005,1.56925,1.56955,199400000.0
2008-12-02 10:30:00,1.56965,1.57025,1.5696,1.57,147200000.0
2008-12-02 10:31:00,1.56995,1.57045,1.5699,1.5701,204400000.0
2008-12-02 10:32:00,1.5701,1.57015,1.5692,1.5693,102400000.0
2008-12-02 10:33:00,1.5693,1.56985,1.5693,1.5697,100800000.0
2008-12-02 10:34:00,1.5696,1.57005,1.56955,1.5697,95200000.0
2008-12-02 10:35:00,1.56965,1.5705,1.56965,1.57005,188600000.0
2008-12-02 10:36:00,1.57015,1.5707,1.57005,1.5707,130400000.0
2008-12-02 10:37:00,1.5707,1.5708,1.57025,1.5707,76800000.0
2008-12-02 10:38:00,1.57075,1.5709,1.5702,1.5703,134800000.0
2008-12-02 10:39:00,1.57035,1.5707,1.5695,1.5697,188500000.0
2008-12-02 10:40:00,1.5696,1.5701,1.56915,1.5693,172400000.0
2008-12-02 10:41:00,1.56925,1.57005,1.56925,1.57,217800000.0
2008-12-02 10:42:00,1.57,1.57005,1.56945,1.56965,105400000.0
2008-12-02 10:43:00,1.56965,1.5703,1.56955,1.57,160000000.0
2008-12-02 10:44:00,1.57015,1.5715,1.57015,1.5708,126600000.0
2008-12-02 10:45:00,1.57085,1.5714,1.5707,1.5713,129800000.0
2008-12-02 10:46:00,1.57135,1.5715,1.5705,1.5711,135600000.0
2008-12-02 10:47:00,1.57115,1.5713,1.5708,1.571,125600000.0
2008-12-02 10:48:00,1.5711,1.5716,1.5706,1.5709,175800000.0
2008-12-02 10:49:00,1.5709,1.5709,1.57005,1.57065,167200000.0
2008-12-02 10:50:00,1.5705,1.5709,1.5701,1.5701,160000000.0
2008-12-02 10:51:00,1.57005,1.57075,1.56995,1.5707,95200000.0
2008-12-02 10:52:00,1.5708,1.5708,1.56935,1.56935,107200000.0
2008-12-02 10:53:00,1.5693,1.56935,1.56715,1.56775,344800000.0
2008-12-02 10:54:00,1.5678,1.56885,1.56745,1.56885,168400000.0
2008-12-02 10:55:00,1.56895,1.5695,1.56855,1.56945,164800000.0
2008-12-02 10:56:00,1.5695,1.5697,1.56925,1.56965,174600000.0
2008-12-02 10:57:00,1.56965,1.56985,1.5694,1.5695,131800000.0
2008-12-02 10:58:00,1.5695,1.5701,1.5694,1.5694,225600000.0
2008-12-02 10:59:00,1.56945,1.57035,1.56945,1.57035,133600000.0
2008-12-02 11:00:00,1.57035,1.57065,1.5698,1.57035,140200000.0
2008-12-02 11:01:00,1.5704,1.571,1.57025,1.57095,166000000.0
2008-12-02 11:02:00,1.571,1.5711,1.57085,1.5709,130200000.0
2008-12-02 11:03:00,1.5709,1.5711,1.57085,1.57095,137600000.0
2008-12-02 11:04:00,1.571,1.5713,1.57085,1.57125,130400000.0
2008-12-02 11:05:00,1.57125,1.57125,1.57005,1.57035,229600000.0
2008-12-02 11:06:00,1.5703,1.5722,1.57015,1.5722,190800000.0
2008-12-02 11:07:00,1.57215,1.57275,1.57175,1.5719,209800000.0
2008-12-02 11:08:00,1.57185,1.5721,1.57085,1.57085,168400000.0
2008-12-02 11:09:00,1.57085,1.57185,1.57085,1.57135,172800000.0
2008-12-02 11:10:00,1.57125,1.5717,1.5705,1.5717,184200000.0
2008-12-02 11:11:00,1.5716,1.57325,1.5716,1.57255,147000000.0
2008-12-02 11:12:00,1.57255,1.57265,1.57145,1.5722,138600000.0
2008-12-02 11:13:00,1.57225,1.57225,1.5717,1.57195,129800000.0
2008-12-02 11:14:00,1.57195,1.5723,1.57135,1.57205,153000000.0
2008-12-02 11:15:00,1.57205,1.5735,1.572,1.573,161600000.0
2008-12-02 11:16:00,1.5729,1.573,1.57205,1.5726,204400000.0
2008-12-02 11:17:00,1.5726,1.5726,1.57225,1.5724,173600000.0
2008-12-02 11:18:00,1.5724,1.5732,1.5724,1.5731,146400000.0
2008-12-02 11:19:00,1.57315,1.57315,1.5718,1.57195,205600000.0
2008-12-02 11:20:00,1.5719,1.57295,1.57185,1.57225,219600000.0
2008-12-02 11:21:00,1.5722,1.5736,1.57215,1.57295,251200000.0
2008-12-02 11:22:00,1.57295,1.57305,1.57165,1.57245,188200000.0
2008-12-02 11:23:00,1.5724,1.57275,1.57235,1.57245,142200000.0
2008-12-02 11:24:00,1.5724,1.57265,1.57205,1.57205,115600000.0
2008-12-02 11:25:00,1.572,1.5734,1.5717,1.5727,189000000.0
2008-12-02 11:26:00,1.57275,1.5737,1.57275,1.57295,190600000.0
2008-12-02 11:27:00,1.57295,1.5738,1.57295,1.57295,140000000.0
2008-12-02 11:28:00,1.57295,1.57295,1.5721,1.5725,98000000.0
2008-12-02 11:29:00,1.5726,1.5726,1.57215,1.5722,100000000.0
2008-12-02 11:30:00,1.57215,1.57215,1.5717,1.5717,138600000.0
2008-12-02 11:31:00,1.5718,1.5721,1.5712,1.57135,111200000.0
2008-12-02 11:32:00,1.57125,1.57215,1.57115,1.57195,109800000.0
2008-12-02 11:33:00,1.5723,1.5723,1.5714,1.5716,135800000.0
2008-12-02 11:34:00,1.57155,1.57195,1.57135,1.57145,156400000.0
2008-12-02 11:35:00,1.5719,1.5722,1.5716,1.5718,104200000.0
2008-12-02 11:36:00,1.5717,1.57215,1.57155,1.57215,99200000.0
2008-12-02 11:37:00,1.5721,1.57225,1.5717,1.57185,153600000.0
2008-12-02 11:38:00,1.5719,1.57285,1.5719,1.5724,152000000.0
2008-12-02 11:39:00,1.5724,1.57395,1.57235,1.57395,148400000.0
2008-12-02 11:40:00,1.57395,1.57445,1.5733,1.57335,157400000.0
2008-12-02 11:41:00,1.5733,1.5733,1.5727,1.57285,136800000.0
2008-12-02 11:42:00,1.57285,1.57285,1.57205,1.57225,128600000.0
2008-12-02 11:43:00,1.5724,1.57245,1.572,1.5724,44200000.0
2008-12-02 11:44:00,1.57245,1.5727,1.5724,1.5725,65600000.0
2008-12-02 11:45:00,1.5724,1.57265,1.57225,1.5725,200400000.0
2008-12-02 11:46:00,1.5726,1.57285,1.57235,1.57265,209600000.0
2008-12-02 11:47:00,1.5727,1.5727,1.5715,1.5717,150400000.0
2008-12-02 11:48:00,1.57165,1.57315,1.57165,1.57315,147200000.0
2008-12-02 11:49:00,1.5732,1.5737,1.5732,1.57325,99800000.0
2008-12-02 11:50:00,1.57325,1.5738,1.57325,1.5733,94000000.0
2008-12-02 11:51:00,1.57335,1.57335,1.5724,1.57315,134800000.0
2008-12-02 11:52:00,1.5732,1.57325,1.5727,1.5731,137800000.0
2008-12-02 11:53:00,1.57315,1.5732,1.5723,1.5727,148100000.0
2008-12-02 11:54:00,1.57265,1.5731,1.57215,1.57215,208400000.0
2008-12-02 11:55:00,1.5722,1.57245,1.5717,1.57235,120400000.0
2008-12-02 11:56:00,1.57255,1.5727,1.5719,1.5722,164000000.0
2008-12-02 11:57:00,1.5722,1.57245,1.5719,1.5719,143000000.0
2008-12-02 11:58:00,1.5719,1.57275,1.5719,1.57275,97600000.0
2008-12-02 11:59:00,1.57275,1.5745,1.57275,1.57325,161600000.0
2008-12-02 12:00:00,1.5732,1.57415,1.5728,1.57385,161800000.0
2008-12-02 12:01:00,1.5739,1.574,1.573,1.573,226840000.0
2008-12-02 12:02:00,1.5731,1.5732,1.573,1.573,217000000.0
2008-12-02 12:03:00,1.573,1.573,1.5728,1.573,201600000.0
2008-12-02 12:04:00,1.573,1.57425,1.5728,1.57375,262400000.0
2008-12-02 12:05:00,1.57385,1.57445,1.57355,1.57365,225000000.0
2008-12-02 12:06:00,1.5738,1.57425,1.5734,1.5736,189900000.0
2008-12-02 12:07:00,1.5736,1.5736,1.5724,1.5731,148200000.0
2008-12-02 12:08:00,1.5731,1.57325,1.5725,1.5731,322400000.0
2008-12-02 12:09:00,1.57315,1.5732,1.5728,1.57305,178600000.0
2008-12-02 12:10:00,1.573,1.5734,1.573,1.5731,168400000.0
2008-12-02 12:11:00,1.573,1.57355,1.573,1.573,124400000.0
2008-12-02 12:12:00,1.57295,1.57375,1.57275,1.5735,123600000.0
2008-12-02 12:13:00,1.5735,1.5744,1.57345,1.574,116200000.0
2008-12-02 12:14:00,1.57405,1.57675,1.574,1.5766,182000000.0
2008-12-02 12:15:00,1.57655,1.5766,1.5746,1.5752,193800000.0
2008-12-02 12:16:00,1.5752,1.57555,1.5746,1.57485,196800000.0
2008-12-02 12:17:00,1.5749,1.57595,1.5749,1.57525,178400000.0
2008-12-02 12:18:00,1.57525,1.5774,1.57495,1.57535,190900000.0
2008-12-02 12:19:00,1.5757,1.5757,1.57425,1.5757,196800000.0
2008-12-02 12:20:00,1.5758,1.57655,1.5756,1.57645,294800000.0
2008-12-02 12:21:00,1.57655,1.57665,1.5758,1.5759,200200000.0
2008-12-02 12:22:00,1.5759,1.57595,1.5755,1.5756,98400000.0
2008-12-02 12:23:00,1.57555,1.5759,1.5754,1.57575,99800000.0
2008-12-02 12:24:00,1.5758,1.5758,1.5753,1.5753,64000000.0
2008-12-02 12:25:00,1.5754,1.57655,1.57535,1.57645,96200000.0
2008-12-02 12:26:00,1.5763,1.5765,1.57575,1.5763,135400000.0
2008-12-02 12:27:00,1.5763,1.57755,1.57615,1.577,174000000.0
2008-12-02 12:28:00,1.57695,1.57805,1.57685,1.57755,278000000.0
2008-12-02 12:29:00,1.5775,1.57755,1.5769,1.5774,103600000.0
2008-12-02 12:30:00,1.57735,1.57745,1.5762,1.5762,145600000.0
2008-12-02 12:31:00,1.5762,1.57625,1.5762,1.5762,71800000.0
2008-12-02 12:32:00,1.5762,1.5762,1.5756,1.57575,128600000.0
2008-12-02 12:33:00,1.57575,1.57585,1.5744,1.5749,137000000.0
2008-12-02 12:34:00,1.5749,1.57555,1.5749,1.57525,170600000.0
2008-12-02 12:35:00,1.57525,1.5755,1.5743,1.5743,209400000.0
2008-12-02 12:36:00,1.5743,1.575,1.57405,1.57445,209200000.0
2008-12-02 12:37:00,1.57445,1.5747,1.5735,1.5739,171800000.0
2008-12-02 12:38:00,1.57395,1.57445,1.5738,1.5743,216000000.0
2008-12-02 12:39:00,1.5742,1.57475,1.57395,1.57415,116400000.0
2008-12-02 12:40:00,1.574,1.57405,1.57295,1.5731,135400000.0
2008-12-02 12:41:00,1.5731,1.5731,1.5719,1.57255,150600000.0
2008-12-02 12:42:00,1.5725,1.57325,1.5723,1.5731,237800000.0
2008-12-02 12:43:00,1.57305,1.57315,1.5725,1.5726,150400000.0
2008-12-02 12:44:00,1.57255,1.573,1.5724,1.5724,104000000.0
2008-12-02 12:45:00,1.5724,1.5726,1.5724,1.57255,144000000.0
2008-12-02 12:46:00,1.57245,1.5731,1.5724,1.5729,185800000.0
2008-12-02 12:47:00,1.57285,1.57285,1.5727,1.5727,118400000.0
2008-12-02 12:48:00,1.5727,1.57375,1.57195,1.57355,155200000.0
2008-12-02 12:49:00,1.57355,1.5738,1.57295,1.57355,176400000.0
2008-12-02 12:50:00,1.57355,1.57445,1.5734,1.57415,116200000.0
2008-12-02 12:51:00,1.5741,1.5745,1.574,1.57415,192800000.0
2008-12-02 12:52:00,1.5742,1.57495,1.57405,1.5748,88200000.0
2008-12-02 12:53:00,1.5748,1.5752,1.57415,1.57425,78800000.0
2008-12-02 12:54:00,1.57425,1.57485,1.57415,1.57475,146600000.0
2008-12-02 12:55:00,1.57475,1.5752,1.57465,1.57475,115200000.0
2008-12-02 12:56:00,1.57475,1.57475,1.5743,1.5747,137600000.0
2008-12-02 12:57:00,1.5747,1.57485,1.5743,1.57435,201000000.0
2008-12-02 12:58:00,1.5743,1.5751,1.5743,1.5743,248800000.0
2008-12-02 12:59:00,1.5743,1.57535,1.57425,1.57485,209600000.0
2008-12-02 13:00:00,1.57495,1.5758,1.57455,1.5748,215200000.0
2008-12-02 13:01:00,1.5748,1.5765,1.5748,1.57615,201800000.0
2008-12-02 13:02:00,1.5762,1.57655,1.57605,1.5763,125000000.0
2008-12-02 13:03:00,1.5763,1.57725,1.57615,1.5764,110800000.0
2008-12-02 13:04:00,1.5764,1.5773,1.57595,1.57635,147800000.0
2008-12-02 13:05:00,1.57635,1.57645,1.57415,1.5744,142400000.0
2008-12-02 13:06:00,1.5745,1.5754,1.5745,1.5752,111400000.0
2008-12-02 13:07:00,1.57525,1.57565,1.5746,1.57475,210600000.0
2008-12-02 13:08:00,1.57475,1.57545,1.574,1.5752,183800000.0
2008-12-02 13:09:00,1.5752,1.57595,1.57515,1.57585,122600000.0
2008-12-02 13:10:00,1.5758,1.5764,1.57485,1.5754,167600000.0
2008-12-02 13:11:00,1.57545,1.5755,1.5753,1.5753,118400000.0
2008-12-02 13:12:00,1.5753,1.5753,1.57475,1.5751,97600000.0
2008-12-02 13:13:00,1.57515,1.57515,1.5747,1.57475,96000000.0
2008-12-02 13:14:00,1.57495,1.575,1.5743,1.5743,74600000.0
2008-12-02 13:15:00,1.57435,1.5756,1.57425,1.57535,146400000.0
2008-12-02 13:16:00,1.5754,1.5755,1.57525,1.5753,77600000.0
2008-12-02 13:17:00,1.57525,1.57655,1.57525,1.57645,138600000.0
2008-12-02 13:18:00,1.57645,1.5771,1.5762,1.5766,236800000.0
2008-12-02 13:19:00,1.57665,1.5768,1.57615,1.5764,111400000.0
2008-12-02 13:20:00,1.57635,1.57645,1.57575,1.5761,212000000.0
2008-12-02 13:21:00,1.5762,1.5763,1.5761,1.5762,47200000.0
2008-12-02 13:22:00,1.5761,1.57655,1.57575,1.57605,118400000.0
2008-12-02 13:23:00,1.57615,1.57615,1.57575,1.5758,134800000.0
2008-12-02 13:24:00,1.5759,1.57615,1.5757,1.57605,136000000.0
2008-12-02 13:25:00,1.5761,1.5762,1.5755,1.5755,99200000.0
2008-12-02 13:26:00,1.5754,1.5755,1.5752,1.5752,33600000.0
2008-12-02 13:27:00,1.5752,1.57545,1.5744,1.57445,122000000.0
2008-12-02 13:28:00,1.57445,1.57485,1.57405,1.57425,111800000.0
2008-12-02 13:29:00,1.57425,1.57485,1.5742,1.57475,123200000.0
2008-12-02 13:30:00,1.57485,1.57505,1.5741,1.5741,121600000.0
2008-12-02 13:31:00,1.5742,1.5742,1.5736,1.5736,104800000.0
2008-12-02 13:32:00,1.57365,1.5748,1.57365,1.5747,78400000.0
2008-12-02 13:33:00,1.5747,1.5747,1.57445,1.57455,35200000.0
2008-12-02 13:34:00,1.5745,1.57455,1.574,1.5745,62400000.0
2008-12-02 13:35:00,1.5745,1.57455,1.57365,1.574,99200000.0
2008-12-02 13:36:00,1.5742,1.57465,1.5742,1.5746,80000000.0
2008-12-02 13:37:00,1.57465,1.57485,1.57435,1.5746,60800000.0
2008-12-02 13:38:00,1.5747,1.57485,1.57445,1.5746,57600000.0
2008-12-02 13:39:00,1.5747,1.5751,1.57455,1.575,95200000.0
2008-12-02 13:40:00,1.575,1.575,1.57445,1.5747,86400000.0
2008-12-02 13:41:00,1.5747,1.57555,1.5747,1.57495,112000000.0
2008-12-02 13:42:00,1.57495,1.57505,1.5745,1.57485,121600000.0
2008-12-02 13:43:00,1.57485,1.57535,1.57485,1.5751,82400000.0
2008-12-02 13:44:00,1.5751,1.5751,1.5742,1.5744,110000000.0
2008-12-02 13:45:00,1.5744,1.57475,1.5744,1.57455,52800000.0
2008-12-02 13:46:00,1.57455,1.57475,1.57455,1.5747,4800000.0
2008-12-02 13:47:00,1.57475,1.57475,1.5738,1.5738,46400000.0
2008-12-02 13:48:00,1.57385,1.5742,1.5737,1.5742,51200000.0
2008-12-02 13:49:00,1.5742,1.5742,1.5738,1.57385,65600000.0
2008-12-02 13:50:00,1.5738,1.57425,1.57265,1.57305,111200000.0
2008-12-02 13:51:00,1.573,1.5737,1.572,1.57345,170200000.0
2008-12-02 13:52:00,1.5735,1.57405,1.5734,1.5739,101200000.0
2008-12-02 13:53:00,1.57385,1.575,1.5736,1.5736,136200000.0
2008-12-02 13:54:00,1.5736,1.57395,1.5736,1.5738,96400000.0
2008-12-02 13:55:00,1.57375,1.575,1.5736,1.5749,185600000.0
2008-12-02 13:56:00,1.57485,1.57485,1.5737,1.57435,91400000.0
2008-12-02 13:57:00,1.57435,1.57515,1.5742,1.57485,102000000.0
2008-12-02 13:58:00,1.57495,1.5765,1.5748,1.5763,149000000.0
2008-12-02 13:59:00,1.57625,1.5765,1.5757,1.576,158200000.0
2008-12-02 14:00:00,1.576,1.57705,1.57425,1.57445,143900000.0
2008-12-02 14:01:00,1.57445,1.5747,1.57395,1.57405,151000000.0
2008-12-02 14:02:00,1.574,1.5745,1.5739,1.57435,125800000.0
2008-12-02 14:03:00,1.57435,1.57515,1.57415,1.57475,130200000.0
2008-12-02 14:04:00,1.5748,1.57505,1.57455,1.575,39800000.0
2008-12-02 14:05:00,1.57505,1.5752,1.57445,1.57465,90000000.0
2008-12-02 14:06:00,1.57455,1.5747,1.57415,1.5742,79000000.0
2008-12-02 14:07:00,1.57415,1.5749,1.57405,1.5749,135200000.0
2008-12-02 14:08:00,1.57495,1.57525,1.57455,1.5747,134400000.0
2008-12-02 14:09:00,1.57475,1.57475,1.5741,1.57425,88800000.0
2008-12-02 14:10:00,1.57425,1.57475,1.5742,1.5747,157800000.0
2008-12-02 14:11:00,1.57465,1.575,1.57465,1.5748,138600000.0
2008-12-02 14:12:00,1.5747,1.5749,1.57415,1.57415,104000000.0
2008-12-02 14:13:00,1.57425,1.57475,1.57345,1.57385,162800000.0
2008-12-02 14:14:00,1.5736,1.574,1.57235,1.5725,193000000.0
2008-12-02 14:15:00,1.5725,1.57325,1.5719,1.57305,229600000.0
2008-12-02 14:16:00,1.57305,1.57335,1.5729,1.57315,116200000.0
2008-12-02 14:17:00,1.5731,1.57645,1.5731,1.576,173000000.0
2008-12-02 14:18:00,1.57645,1.57645,1.5746,1.5757,138400000.0
2008-12-02 14:19:00,1.57565,1.57565,1.5747,1.57515,112000000.0
2008-12-02 14:20:00,1.575,1.57615,1.57445,1.57465,192400000.0
2008-12-02 14:21:00,1.57465,1.57515,1.5743,1.57465,230000000.0
2008-12-02 14:22:00,1.57475,1.57505,1.5721,1.57455,239600000.0
2008-12-02 14:23:00,1.57465,1.57465,1.57295,1.5744,237200000.0
2008-12-02 14:24:00,1.57455,1.5751,1.57385,1.57495,211400000.0
2008-12-02 14:25:00,1.5749,1.5773,1.57485,1.5765,202400000.0
2008-12-02 14:26:00,1.5765,1.57695,1.57555,1.5767,235000000.0
2008-12-02 14:27:00,1.5766,1.57675,1.57555,1.5763,226000000.0
2008-12-02 14:28:00,1.57635,1.57745,1.5763,1.57635,171200000.0
2008-12-02 14:29:00,1.57635,1.57725,1.5748,1.57535,229600000.0
2008-12-02 14:30:00,1.57545,1.57625,1.5752,1.57545,144200000.0
2008-12-02 14:31:00,1.57545,1.57695,1.57545,1.57615,200200000.0
2008-12-02 14:32:00,1.5762,1.5762,1.57475,1.57515,161400000.0
2008-12-02 14:33:00,1.5752,1.5765,1.57505,1.5758,199600000.0
2008-12-02 14:34:00,1.5758,1.5771,1.5753,1.5771,119400000.0
2008-12-02 14:35:00,1.57705,1.5773,1.576,1.576,152600000.0
2008-12-02 14:36:00,1.576,1.5775,1.576,1.577,161400000.0
2008-12-02 14:37:00,1.57705,1.57725,1.5763,1.57655,127600000.0
2008-12-02 14:38:00,1.57655,1.57655,1.5761,1.57635,140400000.0
2008-12-02 14:39:00,1.5763,1.5767,1.5762,1.5767,101600000.0
2008-12-02 14:40:00,1.5767,1.5776,1.5763,1.57675,139400000.0
2008-12-02 14:41:00,1.57675,1.57755,1.57635,1.5768,262000000.0
2008-12-02 14:42:00,1.5766,1.57735,1.57625,1.57735,164000000.0
2008-12-02 14:43:00,1.57735,1.5785,1.57735,1.57845,132800000.0
2008-12-02 14:44:00,1.5785,1.5785,1.57765,1.5778,184000000.0
2008-12-02 14:45:00,1.5778,1.5778,1.5767,1.57685,211000000.0
2008-12-02 14:46:00,1.5769,1.57715,1.57675,1.57695,136000000.0
2008-12-02 14:47:00,1.57695,1.57745,1.57695,1.5774,142400000.0
2008-12-02 14:48:00,1.5775,1.5776,1.5774,1.5776,73600000.0
2008-12-02 14:49:00,1.5776,1.5781,1.57755,1.57775,80000000.0
2008-12-02 14:50:00,1.57775,1.5787,1.57775,1.57865,86400000.0
2008-12-02 14:51:00,1.5786,1.5794,1.57855,1.5792,157600000.0
2008-12-02 14:52:00,1.5791,1.58045,1.5787,1.5799,230200000.0
2008-12-02 14:53:00,1.5799,1.58125,1.5795,1.5795,187600000.0
2008-12-02 14:54:00,1.5795,1.57985,1.57855,1.5794,217800000.0
2008-12-02 14:55:00,1.5794,1.5796,1.5776,1.5779,163200000.0
2008-12-02 14:56:00,1.5779,1.57975,1.5775,1.57915,209600000.0
2008-12-02 14:57:00,1.5794,1.57975,1.5786,1.57875,226200000.0
2008-12-02 14:58:00,1.57885,1.57975,1.57885,1.5795,194200000.0
2008-12-02 14:59:00,1.5796,1.58025,1.5793,1.5797,248200000.0
2008-12-02 15:00:00,1.5797,1.58005,1.5789,1.5791,204000000.0
2008-12-02 15:01:00,1.57905,1.5794,1.57845,1.57855,141400000.0
2008-12-02 15:02:00,1.57855,1.57945,1.57855,1.5786,208800000.0
2008-12-02 15:03:00,1.5786,1.5786,1.5777,1.578,236000000.0
2008-12-02 15:04:00,1.578,1.57855,1.57765,1.5778,139000000.0
2008-12-02 15:05:00,1.5778,1.5785,1.577,1.5784,203000000.0
2008-12-02 15:06:00,1.5784,1.57905,1.57785,1.5782,152600000.0
2008-12-02 15:07:00,1.5781,1.5781,1.57725,1.57775,93000000.0
2008-12-02 15:08:00,1.5778,1.5785,1.5774,1.5784,142400000.0
2008-12-02 15:09:00,1.5784,1.57955,1.5782,1.57865,156400000.0
2008-12-02 15:10:00,1.5788,1.57885,1.5777,1.57785,235200000.0
2008-12-02 15:11:00,1.5778,1.5782,1.5769,1.57745,163400000.0
2008-12-02 15:12:00,1.57745,1.5777,1.5763,1.5763,123600000.0
2008-12-02 15:13:00,1.5763,1.57655,1.5729,1.57475,231580000.0
2008-12-02 15:14:00,1.57445,1.5753,1.57405,1.57495,216000000.0
2008-12-02 15:15:00,1.57495,1.5761,1.57465,1.5754,225600000.0
2008-12-02 15:16:00,1.5754,1.5764,1.57455,1.5747,224400000.0
2008-12-02 15:17:00,1.57475,1.57545,1.5745,1.57545,176800000.0
2008-12-02 15:18:00,1.57545,1.5757,1.5741,1.57475,200800000.0
2008-12-02 15:19:00,1.57485,1.5749,1.5734,1.57355,240640000.0
2008-12-02 15:20:00,1.5736,1.57525,1.57335,1.57525,233800000.0
2008-12-02 15:21:00,1.5754,1.57635,1.5749,1.5751,152000000.0
2008-12-02 15:22:00,1.57505,1.5764,1.57465,1.57595,186000000.0
2008-12-02 15:23:00,1.5759,1.57615,1.57535,1.5755,248400000.0
2008-12-02 15:24:00,1.5756,1.57645,1.5751,1.5751,137600000.0
2008-12-02 15:25:00,1.57515,1.5758,1.57485,1.5756,136000000.0
2008-12-02 15:26:00,1.5756,1.57605,1.57515,1.57535,168200000.0
2008-12-02 15:27:00,1.5754,1.57785,1.5751,1.57705,175600000.0
2008-12-02 15:28:00,1.5772,1.5772,1.5755,1.5761,265200000.0
2008-12-02 15:29:00,1.5761,1.57625,1.5757,1.57575,184200000.0
2008-12-02 15:30:00,1.57575,1.576,1.57445,1.575,213000000.0
2008-12-02 15:31:00,1.57495,1.575,1.57435,1.57475,162400000.0
2008-12-02 15:32:00,1.57475,1.57495,1.5743,1.5744,178600000.0
2008-12-02 15:33:00,1.5745,1.57485,1.5741,1.5748,190600000.0
2008-12-02 15:34:00,1.57475,1.57505,1.5744,1.5748,223000000.0
2008-12-02 15:35:00,1.5748,1.5763,1.5748,1.5758,208200000.0
2008-12-02 15:36:00,1.5757,1.5773,1.57545,1.57665,241800000.0
2008-12-02 15:37:00,1.57655,1.57735,1.57605,1.5772,225200000.0
2008-12-02 15:38:00,1.5772,1.57835,1.5772,1.5778,186400000.0
2008-12-02 15:39:00,1.57775,1.5779,1.5771,1.57735,193000000.0
2008-12-02 15:40:00,1.57725,1.5778,1.577,1.577,128400000.0
2008-12-02 15:41:00,1.577,1.5784,1.577,1.5784,98800000.0
2008-12-02 15:42:00,1.5783,1.5784,1.5768,1.5768,179800000.0
2008-12-02 15:43:00,1.5768,1.5778,1.5767,1.5775,164000000.0
2008-12-02 15:44:00,1.57765,1.57765,1.57685,1.5771,120000000.0
2008-12-02 15:45:00,1.57705,1.5775,1.577,1.57725,105600000.0
2008-12-02 15:46:00,1.57725,1.5773,1.5763,1.5764,116000000.0
2008-12-02 15:47:00,1.57655,1.5773,1.57655,1.57705,145800000.0
2008-12-02 15:48:00,1.57715,1.57735,1.57665,1.5773,196000000.0
2008-12-02 15:49:00,1.5773,1.5776,1.57675,1.57725,192000000.0
2008-12-02 15:50:00,1.5772,1.57765,1.5771,1.57725,193800000.0
2008-12-02 15:51:00,1.57735,1.57815,1.5773,1.5774,151200000.0
2008-12-02 15:52:00,1.5774,1.5774,1.5765,1.5766,128000000.0
2008-12-02 15:53:00,1.57665,1.57685,1.57585,1.5763,123200000.0
2008-12-02 15:54:00,1.57635,1.57715,1.5759,1.5766,162000000.0
2008-12-02 15:55:00,1.5766,1.57765,1.57635,1.57755,245200000.0
2008-12-02 15:56:00,1.57755,1.5785,1.57725,1.5785,106400000.0
2008-12-02 15:57:00,1.57815,1.57815,1.57725,1.5774,169600000.0
2008-12-02 15:58:00,1.5772,1.5792,1.57705,1.57885,203400000.0
2008-12-02 15:59:00,1.57885,1.58035,1.5784,1.5801,188200000.0
2008-12-02 16:00:00,1.5801,1.58045,1.5797,1.57975,187200000.0
2008-12-02 16:01:00,1.5798,1.5803,1.5792,1.5802,191400000.0
2008-12-02 16:02:00,1.5803,1.58055,1.5796,1.5798,125800000.0
2008-12-02 16:03:00,1.5797,1.57995,1.5788,1.57905,150400000.0
2008-12-02 16:04:00,1.57915,1.58085,1.57865,1.5806,183400000.0
2008-12-02 16:05:00,1.5806,1.58125,1.58045,1.58065,116800000.0
2008-12-02 16:06:00,1.58065,1.58065,1.5796,1.5802,148000000.0
2008-12-02 16:07:00,1.5801,1.58035,1.57995,1.58025,56000000.0
2008-12-02 16:08:00,1.58035,1.58055,1.57965,1.5803,207600000.0
2008-12-02 16:09:00,1.5804,1.58125,1.5802,1.5803,199040000.0
2008-12-02 16:10:00,1.5803,1.58075,1.57945,1.58075,186800000.0
2008-12-02 16:11:00,1.58075,1.5811,1.5791,1.5799,167000000.0
2008-12-02 16:12:00,1.5799,1.5804,1.5793,1.5795,230800000.0
2008-12-02 16:13:00,1.57945,1.58005,1.57865,1.57875,187200000.0
2008-12-02 16:14:00,1.57875,1.5797,1.57875,1.5796,134600000.0
2008-12-02 16:15:00,1.5795,1.581,1.5795,1.58005,205400000.0
2008-12-02 16:16:00,1.58045,1.5807,1.5782,1.5785,227600000.0
2008-12-02 16:17:00,1.57845,1.57845,1.57495,1.5755,192800000.0
2008-12-02 16:18:00,1.57565,1.5764,1.57505,1.57525,232400000.0
2008-12-02 16:19:00,1.57515,1.5768,1.5747,1.5761,194500000.0
2008-12-02 16:20:00,1.57605,1.57865,1.576,1.5782,245600000.0
2008-12-02 16:21:00,1.5782,1.5805,1.57815,1.57965,264000000.0
2008-12-02 16:22:00,1.57975,1.58145,1.5795,1.5809,214000000.0
2008-12-02 16:23:00,1.58065,1.58065,1.5795,1.58,146000000.0
2008-12-02 16:24:00,1.58,1.5806,1.5799,1.5806,159800000.0
2008-12-02 16:25:00,1.5806,1.5818,1.5804,1.5818,128200000.0
2008-12-02 16:26:00,1.5818,1.5818,1.5811,1.58145,173200000.0
2008-12-02 16:27:00,1.5815,1.5817,1.5809,1.5811,109000000.0
2008-12-02 16:28:00,1.58105,1.58195,1.58105,1.58165,182600000.0
2008-12-02 16:29:00,1.58165,1.58175,1.5812,1.58125,193200000.0
2008-12-02 16:30:00,1.5813,1.5818,1.58055,1.5808,217500000.0
2008-12-02 16:31:00,1.5807,1.58165,1.58045,1.58155,199000000.0
2008-12-02 16:32:00,1.5816,1.5822,1.58105,1.58105,177400000.0
2008-12-02 16:33:00,1.58105,1.58155,1.5808,1.58145,175200000.0
2008-12-02 16:34:00,1.5816,1.5816,1.58045,1.5811,232800000.0
2008-12-02 16:35:00,1.5811,1.5814,1.5801,1.5801,180000000.0
2008-12-02 16:36:00,1.5801,1.58035,1.5792,1.58,216400000.0
2008-12-02 16:37:00,1.58,1.58055,1.57915,1.57955,245600000.0
2008-12-02 16:38:00,1.57945,1.58055,1.57875,1.5803,219000000.0
2008-12-02 16:39:00,1.58035,1.5812,1.5798,1.5807,195200000.0
2008-12-02 16:40:00,1.5806,1.58095,1.58005,1.58065,171600000.0
2008-12-02 16:41:00,1.58065,1.58115,1.58,1.5807,226400000.0
2008-12-02 16:42:00,1.5808,1.5817,1.5808,1.5817,229600000.0
2008-12-02 16:43:00,1.58155,1.58165,1.58085,1.58085,257800000.0
2008-12-02 16:44:00,1.58105,1.58185,1.5809,1.5811,283600000.0
2008-12-02 16:45:00,1.5811,1.5824,1.581,1.58225,274600000.0
2008-12-02 16:46:00,1.58215,1.58375,1.58215,1.58365,238000000.0
2008-12-02 16:47:00,1.5837,1.58445,1.58295,1.58295,223000000.0
2008-12-02 16:48:00,1.583,1.58425,1.583,1.5835,206400000.0
2008-12-02 16:49:00,1.58345,1.58445,1.58285,1.584,219400000.0
2008-12-02 16:50:00,1.58415,1.58515,1.5836,1.58445,179200000.0
2008-12-02 16:51:00,1.5845,1.58475,1.58355,1.58395,195600000.0
2008-12-02 16:52:00,1.58395,1.5843,1.58245,1.5839,244000000.0
2008-12-02 16:53:00,1.584,1.58455,1.58345,1.5841,264200000.0
2008-12-02 16:54:00,1.58415,1.5853,1.5836,1.5852,250000000.0
2008-12-02 16:55:00,1.5853,1.5861,1.58505,1.5858,203600000.0
2008-12-02 16:56:00,1.58605,1.5864,1.5851,1.5859,232800000.0
2008-12-02 16:57:00,1.5859,1.58595,1.5842,1.58455,247800000.0
2008-12-02 16:58:00,1.58455,1.58565,1.58445,1.58565,158800000.0
2008-12-02 16:59:00,1.58565,1.58615,1.5853,1.5853,222600000.0
2008-12-02 17:00:00,1.5854,1.587,1.5853,1.58695,210600000.0
2008-12-02 17:01:00,1.58685,1.5877,1.58605,1.58675,230600000.0
2008-12-02 17:02:00,1.5869,1.58705,1.5863,1.587,136000000.0
2008-12-02 17:03:00,1.58695,1.5873,1.58625,1.58685,204200000.0
2008-12-02 17:04:00,1.58685,1.587,1.5853,1.5862,239540000.0
2008-12-02 17:05:00,1.58635,1.5868,1.5856,1.5863,252400000.0
2008-12-02 17:06:00,1.5864,1.5878,1.5864,1.5878,191800000.0
2008-12-02 17:07:00,1.5878,1.588,1.5869,1.5871,183200000.0
2008-12-02 17:08:00,1.5875,1.5878,1.58605,1.58675,255240000.0
2008-12-02 17:09:00,1.58675,1.5876,1.58465,1.5855,256400000.0
2008-12-02 17:10:00,1.5855,1.58615,1.5843,1.58465,231800000.0
2008-12-02 17:11:00,1.5847,1.58585,1.58395,1.5855,236500000.0
2008-12-02 17:12:00,1.58535,1.58765,1.58505,1.587,228800000.0
2008-12-02 17:13:00,1.58705,1.58725,1.58515,1.58515,221600000.0
2008-12-02 17:14:00,1.585,1.5857,1.585,1.5851,173200000.0
2008-12-02 17:15:00,1.58525,1.58595,1.58515,1.5856,166600000.0
2008-12-02 17:16:00,1.5856,1.5859,1.5851,1.5852,216200000.0
2008-12-02 17:17:00,1.58525,1.587,1.58525,1.58675,190000000.0
2008-12-02 17:18:00,1.58665,1.58675,1.58555,1.58635,174400000.0
2008-12-02 17:19:00,1.58635,1.5872,1.5858,1.58685,205500000.0
2008-12-02 17:20:00,1.58685,1.5879,1.5863,1.5878,199400000.0
2008-12-02 17:21:00,1.5877,1.58805,1.5864,1.5868,180600000.0
2008-12-02 17:22:00,1.5868,1.58845,1.5863,1.5874,252400000.0
2008-12-02 17:23:00,1.58745,1.58815,1.58625,1.5864,197800000.0
2008-12-02 17:24:00,1.58635,1.5879,1.58635,1.5869,232800000.0
2008-12-02 17:25:00,1.58685,1.58685,1.58525,1.58555,172400000.0
2008-12-02 17:26:00,1.5855,1.5862,1.5854,1.58565,206000000.0
2008-12-02 17:27:00,1.5856,1.586,1.58475,1.58555,155200000.0
2008-12-02 17:28:00,1.58555,1.5859,1.5845,1.5848,184000000.0
2008-12-02 17:29:00,1.5849,1.58615,1.58485,1.58615,178000000.0
2008-12-02 17:30:00,1.58615,1.5865,1.58515,1.5855,221400000.0
2008-12-02 17:31:00,1.5853,1.5865,1.5851,1.5865,194600000.0
2008-12-02 17:32:00,1.5865,1.58655,1.5855,1.5855,136200000.0
2008-12-02 17:33:00,1.5855,1.58555,1.5846,1.5851,196800000.0
2008-12-02 17:34:00,1.5851,1.58535,1.58415,1.58475,164000000.0
2008-12-02 17:35:00,1.5846,1.58525,1.58385,1.58385,208400000.0
2008-12-02 17:36:00,1.5839,1.58455,1.5838,1.58425,180400000.0
2008-12-02 17:37:00,1.58435,1.5849,1.5838,1.5838,208800000.0
2008-12-02 17:38:00,1.58375,1.5845,1.5837,1.58425,233000000.0
2008-12-02 17:39:00,1.5842,1.58455,1.5835,1.5841,232200000.0
2008-12-02 17:40:00,1.584,1.58465,1.58345,1.5838,229200000.0
2008-12-02 17:41:00,1.5838,1.5845,1.58355,1.58395,244400000.0
2008-12-02 17:42:00,1.58395,1.58405,1.5826,1.58295,186400000.0
2008-12-02 17:43:00,1.58305,1.5833,1.58265,1.5831,143000000.0
2008-12-02 17:44:00,1.58315,1.58315,1.58255,1.58275,141800000.0
2008-12-02 17:45:00,1.5827,1.58345,1.58255,1.5831,196600000.0
2008-12-02 17:46:00,1.58315,1.58375,1.58265,1.583,249900000.0
2008-12-02 17:47:00,1.583,1.5832,1.5824,1.5828,76400000.0
2008-12-02 17:48:00,1.58275,1.58275,1.5822,1.5824,231200000.0
2008-12-02 17:49:00,1.5824,1.5833,1.5821,1.58305,228600000.0
2008-12-02 17:50:00,1.583,1.5835,1.5826,1.58295,219600000.0
2008-12-02 17:51:00,1.5833,1.5834,1.5828,1.5828,158200000.0
2008-12-02 17:52:00,1.5828,1.583,1.5822,1.5822,206200000.0
2008-12-02 17:53:00,1.5822,1.5822,1.5809,1.58125,244600000.0
2008-12-02 17:54:00,1.5812,1.5823,1.5809,1.5818,223400000.0
2008-12-02 17:55:00,1.5818,1.58205,1.5818,1.58205,204000000.0
2008-12-02 17:56:00,1.582,1.5821,1.5816,1.58185,195400000.0
2008-12-02 17:57:00,1.5818,1.5818,1.58015,1.58035,208640000.0
2008-12-02 17:58:00,1.5804,1.5817,1.5804,1.5812,178200000.0
2008-12-02 17:59:00,1.58125,1.5833,1.58115,1.5833,180200000.0
2008-12-02 18:00:00,1.58315,1.58315,1.5814,1.58255,209800000.0
2008-12-02 18:01:00,1.5826,1.5832,1.5822,1.5822,254200000.0
2008-12-02 18:02:00,1.58215,1.58235,1.58085,1.58105,175800000.0
2008-12-02 18:03:00,1.58055,1.581,1.58035,1.58045,189200000.0
2008-12-02 18:04:00,1.5805,1.581,1.5802,1.581,197200000.0
2008-12-02 18:05:00,1.5809,1.58235,1.58075,1.5819,174100000.0
2008-12-02 18:06:00,1.58185,1.5833,1.5816,1.58265,183200000.0
2008-12-02 18:07:00,1.5826,1.5833,1.58255,1.5829,82200000.0
2008-12-02 18:08:00,1.583,1.58375,1.5829,1.58325,129600000.0
2008-12-02 18:09:00,1.58325,1.5838,1.5829,1.58345,182600000.0
2008-12-02 18:10:00,1.58345,1.584,1.58325,1.58345,217800000.0
2008-12-02 18:11:00,1.5837,1.58385,1.5832,1.5832,129600000.0
2008-12-02 18:12:00,1.5832,1.58355,1.5832,1.5832,123200000.0
2008-12-02 18:13:00,1.5832,1.5838,1.5828,1.5832,200800000.0
2008-12-02 18:14:00,1.5832,1.58355,1.58215,1.58245,186800000.0
2008-12-02 18:15:00,1.58225,1.58305,1.5819,1.58285,244000000.0
2008-12-02 18:16:00,1.5828,1.5833,1.5825,1.58325,220800000.0
2008-12-02 18:17:00,1.5833,1.58335,1.582,1.58285,278400000.0
2008-12-02 18:18:00,1.5829,1.58435,1.5829,1.58365,195400000.0
2008-12-02 18:19:00,1.58365,1.58435,1.58305,1.58345,178000000.0
2008-12-02 18:20:00,1.5834,1.58355,1.58245,1.5827,191400000.0
2008-12-02 18:21:00,1.58295,1.5836,1.5829,1.583,201800000.0
2008-12-02 18:22:00,1.58305,1.5841,1.583,1.5837,197600000.0
2008-12-02 18:23:00,1.5837,1.5839,1.58285,1.5839,147200000.0
2008-12-02 18:24:00,1.58395,1.58475,1.58395,1.58425,166600000.0
2008-12-02 18:25:00,1.58415,1.5859,1.5837,1.58435,210400000.0
2008-12-02 18:26:00,1.58445,1.58475,1.5838,1.5838,221600000.0
2008-12-02 18:27:00,1.5839,1.58505,1.5839,1.58505,241800000.0
2008-12-02 18:28:00,1.58505,1.58555,1.58445,1.58525,184800000.0
2008-12-02 18:29:00,1.5851,1.58625,1.58445,1.5859,172000000.0
2008-12-02 18:30:00,1.5859,1.5866,1.5844,1.58485,205200000.0
2008-12-02 18:31:00,1.58475,1.5853,1.5843,1.58495,218400000.0
2008-12-02 18:32:00,1.58495,1.5856,1.5843,1.58445,157640000.0
2008-12-02 18:33:00,1.58465,1.58495,1.58375,1.58435,153600000.0
2008-12-02 18:34:00,1.5844,1.58445,1.58265,1.58285,168400000.0
2008-12-02 18:35:00,1.5827,1.5844,1.58265,1.5844,157000000.0
2008-12-02 18:36:00,1.58435,1.58505,1.58425,1.58505,134600000.0
2008-12-02 18:37:00,1.58495,1.58525,1.58405,1.58405,148200000.0
2008-12-02 18:38:00,1.5841,1.5851,1.584,1.58485,194600000.0
2008-12-02 18:39:00,1.58465,1.58465,1.5839,1.5839,130600000.0
2008-12-02 18:40:00,1.58395,1.5843,1.5832,1.5835,239240000.0
2008-12-02 18:41:00,1.58375,1.5845,1.58355,1.584,161200000.0
2008-12-02 18:42:00,1.584,1.584,1.5833,1.58335,131400000.0
2008-12-02 18:43:00,1.58335,1.5836,1.58165,1.58195,165400000.0
2008-12-02 18:44:00,1.5819,1.58205,1.5809,1.5811,182400000.0
2008-12-02 18:45:00,1.58135,1.5822,1.58055,1.58215,190800000.0
2008-12-02 18:46:00,1.58225,1.5836,1.58225,1.58285,206600000.0
2008-12-02 18:47:00,1.583,1.58335,1.58225,1.58325,137200000.0
2008-12-02 18:48:00,1.58305,1.58335,1.5804,1.5811,187000000.0
2008-12-02 18:49:00,1.5812,1.58155,1.5809,1.5811,148200000.0
2008-12-02 18:50:00,1.58115,1.58135,1.5806,1.5813,167200000.0
2008-12-02 18:51:00,1.58135,1.58165,1.57995,1.58105,237800000.0
2008-12-02 18:52:00,1.5809,1.5815,1.58045,1.5808,205800000.0
2008-12-02 18:53:00,1.5809,1.5823,1.5807,1.5822,174000000.0
2008-12-02 18:54:00,1.5821,1.5822,1.5812,1.5817,153800000.0
2008-12-02 18:55:00,1.5817,1.5823,1.581,1.5823,209000000.0
2008-12-02 18:56:00,1.58215,1.58255,1.58105,1.58185,232480000.0
2008-12-02 18:57:00,1.58175,1.58175,1.5802,1.58125,198800000.0
2008-12-02 18:58:00,1.58115,1.5812,1.5805,1.5808,199000000.0
2008-12-02 18:59:00,1.5807,1.58085,1.5804,1.5804,109200000.0
2008-12-02 19:00:00,1.5804,1.5808,1.5804,1.58055,133800000.0
2008-12-02 19:01:00,1.58105,1.5828,1.5809,1.58225,153200000.0
2008-12-02 19:02:00,1.58215,1.58245,1.5817,1.5817,100800000.0
2008-12-02 19:03:00,1.5816,1.5826,1.58145,1.58185,160600000.0
2008-12-02 19:04:00,1.5819,1.58255,1.5817,1.58245,96000000.0
2008-12-02 19:05:00,1.5824,1.5833,1.5821,1.5831,126400000.0
2008-12-02 19:06:00,1.58315,1.5848,1.58295,1.58425,185600000.0
2008-12-02 19:07:00,1.58425,1.5847,1.58305,1.5838,80800000.0
2008-12-02 19:08:00,1.5838,1.58425,1.5838,1.5842,105400000.0
2008-12-02 19:09:00,1.5842,1.58545,1.5842,1.58505,130000000.0
2008-12-02 19:10:00,1.58505,1.5853,1.582,1.5827,190200000.0
2008-12-02 19:11:00,1.58255,1.58285,1.5815,1.58205,136400000.0
2008-12-02 19:12:00,1.58205,1.5829,1.5817,1.58225,209000000.0
2008-12-02 19:13:00,1.58215,1.5831,1.5821,1.5821,144000000.0
2008-12-02 19:14:00,1.58205,1.5829,1.582,1.58265,175200000.0
2008-12-02 19:15:00,1.58265,1.5829,1.5818,1.5819,128000000.0
2008-12-02 19:16:00,1.5818,1.58235,1.5811,1.58235,201600000.0
2008-12-02 19:17:00,1.58245,1.58325,1.5819,1.5821,144400000.0
2008-12-02 19:18:00,1.5821,1.5821,1.5812,1.58125,68400000.0
2008-12-02 19:19:00,1.5811,1.5822,1.58055,1.5822,84800000.0
2008-12-02 19:20:00,1.58225,1.5825,1.58195,1.5823,118400000.0
2008-12-02 19:21:00,1.5823,1.58305,1.58205,1.5829,78200000.0
2008-12-02 19:22:00,1.5829,1.583,1.5815,1.5815,75000000.0
2008-12-02 19:23:00,1.5815,1.5816,1.58065,1.58105,102600000.0
2008-12-02 19:24:00,1.581,1.5821,1.581,1.5814,86400000.0
2008-12-02 19:25:00,1.58135,1.5823,1.5812,1.58125,115600000.0
2008-12-02 19:26:00,1.5813,1.58255,1.5812,1.58185,119600000.0
2008-12-02 19:27:00,1.58185,1.58285,1.58175,1.5818,128000000.0
2008-12-02 19:28:00,1.5819,1.5821,1.58065,1.58065,90800000.0
2008-12-02 19:29:00,1.5808,1.58095,1.58025,1.5807,41600000.0
2008-12-02 19:30:00,1.58075,1.58125,1.58035,1.5804,67200000.0
2008-12-02 19:31:00,1.58045,1.58085,1.58025,1.5803,134400000.0
2008-12-02 19:32:00,1.58035,1.5805,1.57955,1.57955,145600000.0
2008-12-02 19:33:00,1.57995,1.58005,1.57905,1.57975,152000000.0
2008-12-02 19:34:00,1.57975,1.58045,1.5794,1.5803,104000000.0
2008-12-02 19:35:00,1.5806,1.58065,1.5798,1.5803,146600000.0
2008-12-02 19:36:00,1.5802,1.58055,1.57985,1.58045,94400000.0
2008-12-02 19:37:00,1.5804,1.58105,1.5803,1.5805,79200000.0
2008-12-02 19:38:00,1.5807,1.58125,1.5806,1.58115,60800000.0
2008-12-02 19:39:00,1.58115,1.58145,1.58065,1.58125,104000000.0
2008-12-02 19:40:00,1.58115,1.58135,1.58025,1.58135,102400000.0
2008-12-02 19:41:00,1.5812,1.58185,1.58095,1.58125,76800000.0
2008-12-02 19:42:00,1.58115,1.5818,1.58065,1.5815,126400000.0
2008-12-02 19:43:00,1.5815,1.58195,1.58085,1.5817,97200000.0
2008-12-02 19:44:00,1.5818,1.5822,1.5817,1.5822,48000000.0
2008-12-02 19:45:00,1.58205,1.58275,1.5818,1.5825,86400000.0
2008-12-02 19:46:00,1.583,1.583,1.58225,1.5824,59200000.0
2008-12-02 19:47:00,1.58245,1.5829,1.5824,1.58265,43200000.0
2008-12-02 19:48:00,1.58275,1.58335,1.58265,1.5832,54400000.0
2008-12-02 19:49:00,1.58315,1.58315,1.58265,1.58275,42400000.0
2008-12-02 19:50:00,1.58285,1.58305,1.5826,1.58275,67200000.0
2008-12-02 19:51:00,1.5828,1.5828,1.5818,1.5825,93200000.0
2008-12-02 19:52:00,1.5826,1.58275,1.5822,1.58275,72000000.0
2008-12-02 19:53:00,1.5829,1.58355,1.5828,1.5829,121600000.0
2008-12-02 19:54:00,1.5829,1.58415,1.5828,1.584,148000000.0
2008-12-02 19:55:00,1.5841,1.5843,1.5837,1.5837,97600000.0
2008-12-02 19:56:00,1.5837,1.5844,1.5837,1.58405,84400000.0
2008-12-02 19:57:00,1.58405,1.5852,1.5839,1.5847,113800000.0
2008-12-02 19:58:00,1.58455,1.5848,1.58345,1.5836,114600000.0
2008-12-02 19:59:00,1.58355,1.5837,1.5831,1.5837,81600000.0
2008-12-02 20:00:00,1.58365,1.58395,1.583,1.583,120000000.0
2008-12-02 20:01:00,1.58295,1.584,1.5826,1.584,120000000.0
2008-12-02 20:02:00,1.58385,1.58405,1.5832,1.58325,75200000.0
2008-12-02 20:03:00,1.58325,1.5844,1.5826,1.5833,187600000.0
2008-12-02 20:04:00,1.58335,1.5847,1.58335,1.58435,127600000.0
2008-12-02 20:05:00,1.5845,1.5849,1.58325,1.58335,157200000.0
2008-12-02 20:06:00,1.5834,1.58485,1.5834,1.58465,96800000.0
2008-12-02 20:07:00,1.58475,1.5851,1.583,1.5831,120000000.0
2008-12-02 20:08:00,1.5831,1.58345,1.5824,1.58275,145400000.0
2008-12-02 20:09:00,1.5828,1.58325,1.58245,1.58275,143200000.0
2008-12-02 20:10:00,1.5826,1.58345,1.5824,1.58265,87800000.0
2008-12-02 20:11:00,1.5825,1.5829,1.58195,1.5829,122000000.0
2008-12-02 20:12:00,1.5829,1.58325,1.58265,1.58295,121600000.0
2008-12-02 20:13:00,1.583,1.58375,1.58295,1.58375,124800000.0
2008-12-02 20:14:00,1.58375,1.58465,1.58375,1.5843,165800000.0
2008-12-02 20:15:00,1.58435,1.58515,1.58425,1.58515,161600000.0
2008-12-02 20:16:00,1.5852,1.5856,1.58475,1.58475,126400000.0
2008-12-02 20:17:00,1.5846,1.58465,1.58415,1.58425,102400000.0
2008-12-02 20:18:00,1.58435,1.58495,1.58415,1.5845,55400000.0
2008-12-02 20:19:00,1.58475,1.58505,1.58395,1.5847,152400000.0
2008-12-02 20:20:00,1.58465,1.58625,1.5843,1.586,164800000.0
2008-12-02 20:21:00,1.586,1.5866,1.58555,1.58615,101000000.0
2008-12-02 20:22:00,1.58615,1.58645,1.58615,1.58645,32000000.0
2008-12-02 20:23:00,1.5865,1.5866,1.58625,1.5865,24000000.0
2008-12-02 20:24:00,1.5866,1.587,1.58555,1.58605,164000000.0
2008-12-02 20:25:00,1.5861,1.58615,1.58525,1.58605,144400000.0
2008-12-02 20:26:00,1.58605,1.58625,1.5855,1.5857,125200000.0
2008-12-02 20:27:00,1.5857,1.5857,1.5857,1.5857,48000000.0
2008-12-02 20:28:00,1.5857,1.58605,1.5857,1.5857,100400000.0
2008-12-02 20:29:00,1.5857,1.5859,1.5857,1.58575,86400000.0
2008-12-02 20:30:00,1.58575,1.5861,1.58535,1.5854,72800000.0
2008-12-02 20:31:00,1.58535,1.5864,1.58495,1.58555,123600000.0
2008-12-02 20:32:00,1.58565,1.58635,1.58535,1.5863,117200000.0
2008-12-02 20:33:00,1.5863,1.5869,1.5861,1.58675,49600000.0
2008-12-02 20:34:00,1.58675,1.58795,1.58665,1.58695,148440000.0
2008-12-02 20:35:00,1.5871,1.5879,1.58685,1.58685,124400000.0
2008-12-02 20:36:00,1.5869,1.5871,1.5863,1.58645,111200000.0
2008-12-02 20:37:00,1.58645,1.58755,1.58645,1.58705,115200000.0
2008-12-02 20:38:00,1.58705,1.5871,1.58655,1.58665,94400000.0
2008-12-02 20:39:00,1.5867,1.5868,1.58545,1.5868,154600000.0
2008-12-02 20:40:00,1.5865,1.58735,1.5862,1.5867,164800000.0
2008-12-02 20:41:00,1.58665,1.58665,1.58575,1.5864,211200000.0
2008-12-02 20:42:00,1.5865,1.5866,1.58595,1.58595,116800000.0
2008-12-02 20:43:00,1.5861,1.5864,1.58575,1.58575,212200000.0
2008-12-02 20:44:00,1.5858,1.58625,1.5855,1.5859,211200000.0
2008-12-02 20:45:00,1.58585,1.58625,1.58545,1.586,163200000.0
2008-12-02 20:46:00,1.586,1.58725,1.586,1.5862,124800000.0
2008-12-02 20:47:00,1.5862,1.58715,1.5862,1.5863,112200000.0
2008-12-02 20:48:00,1.5863,1.58695,1.5863,1.58695,189800000.0
2008-12-02 20:49:00,1.5869,1.58905,1.5869,1.58845,190200000.0
2008-12-02 20:50:00,1.58845,1.5887,1.5873,1.5877,115800000.0
2008-12-02 20:51:00,1.58795,1.5891,1.58765,1.5882,180600000.0
2008-12-02 20:52:00,1.5883,1.5893,1.5879,1.58905,118400000.0
2008-12-02 20:53:00,1.5891,1.58985,1.5884,1.58985,153600000.0
2008-12-02 20:54:00,1.58975,1.58975,1.5886,1.58865,179000000.0
2008-12-02 20:55:00,1.5887,1.5897,1.5886,1.58935,102400000.0
2008-12-02 20:56:00,1.58925,1.5915,1.58925,1.5912,136800000.0
2008-12-02 20:57:00,1.59115,1.59275,1.59075,1.59205,152000000.0
2008-12-02 20:58:00,1.5921,1.59335,1.59185,1.59325,119400000.0
2008-12-02 20:59:00,1.5932,1.5945,1.5928,1.59375,176600000.0
2008-12-02 21:00:00,1.5935,1.59635,1.59335,1.5956,200000000.0
2008-12-02 21:01:00,1.59595,1.5966,1.5952,1.5962,153200000.0
2008-12-02 21:02:00,1.5962,1.5962,1.5944,1.5946,159600000.0
2008-12-02 21:03:00,1.5946,1.5946,1.59335,1.5939,143600000.0
2008-12-02 21:04:00,1.59375,1.5949,1.59355,1.5948,183200000.0
2008-12-02 21:05:00,1.59465,1.596,1.59465,1.59575,153000000.0
2008-12-02 21:06:00,1.59565,1.59595,1.59465,1.5951,196800000.0
2008-12-02 21:07:00,1.5951,1.5959,1.59495,1.59545,210600000.0
2008-12-02 21:08:00,1.5953,1.5957,1.5948,1.5952,156200000.0
2008-12-02 21:09:00,1.5952,1.5956,1.59485,1.59525,110200000.0
2008-12-02 21:10:00,1.5952,1.59635,1.59475,1.5952,173200000.0
2008-12-02 21:11:00,1.5952,1.59565,1.5944,1.595,190400000.0
2008-12-02 21:12:00,1.5949,1.59635,1.59475,1.59575,152400000.0
2008-12-02 21:13:00,1.5957,1.59625,1.5946,1.5949,180800000.0
2008-12-02 21:14:00,1.59485,1.59485,1.5941,1.59445,94400000.0
2008-12-02 21:15:00,1.59445,1.5948,1.59425,1.5948,102400000.0
2008-12-02 21:16:00,1.5948,1.595,1.5939,1.5939,167200000.0
2008-12-02 21:17:00,1.59395,1.59475,1.5935,1.59425,94200000.0
2008-12-02 21:18:00,1.5943,1.59445,1.5937,1.5941,157600000.0
2008-12-02 21:19:00,1.5941,1.5944,1.5933,1.5942,115200000.0
2008-12-02 21:20:00,1.59425,1.59435,1.59225,1.59295,140200000.0
2008-12-02 21:21:00,1.5929,1.59405,1.5929,1.59335,192400000.0
2008-12-02 21:22:00,1.5933,1.59365,1.5929,1.5934,128000000.0
2008-12-02 21:23:00,1.5934,1.59405,1.59335,1.5936,81600000.0
2008-12-02 21:24:00,1.5936,1.5939,1.5928,1.59355,96000000.0
2008-12-02 21:25:00,1.59355,1.59355,1.593,1.59325,106400000.0
2008-12-02 21:26:00,1.5935,1.5935,1.5929,1.5931,91200000.0
2008-12-02 21:27:00,1.5932,1.5936,1.59245,1.5933,112800000.0
2008-12-02 21:28:00,1.593,1.594,1.59285,1.5938,163600000.0
2008-12-02 21:29:00,1.5938,1.594,1.59255,1.59395,132200000.0
2008-12-02 21:30:00,1.594,1.59455,1.5931,1.59365,205400000.0
2008-12-02 21:31:00,1.5937,1.594,1.5934,1.59385,152800000.0
2008-12-02 21:32:00,1.5938,1.59515,1.59375,1.595,139200000.0
2008-12-02 21:33:00,1.59505,1.5954,1.59445,1.59445,206800000.0
2008-12-02 21:34:00,1.5945,1.595,1.5938,1.594,124800000.0
2008-12-02 21:35:00,1.59425,1.59455,1.59385,1.59385,76800000.0
2008-12-02 21:36:00,1.59395,1.59395,1.5931,1.59355,121600000.0
2008-12-02 21:37:00,1.59345,1.5939,1.59335,1.5937,83200000.0
2008-12-02 21:38:00,1.5939,1.5939,1.5925,1.5927,112000000.0
2008-12-02 21:39:00,1.59275,1.5935,1.5916,1.59185,176600000.0
2008-12-02 21:40:00,1.59205,1.5936,1.592,1.59355,130400000.0
2008-12-02 21:41:00,1.5936,1.59365,1.59235,1.59255,184000000.0
2008-12-02 21:42:00,1.5926,1.5934,1.59225,1.5932,207800000.0
2008-12-02 21:43:00,1.59315,1.5933,1.59245,1.593,152000000.0
2008-12-02 21:44:00,1.593,1.59325,1.593,1.59325,51200000.0
2008-12-02 21:45:00,1.5932,1.5932,1.5921,1.5923,124800000.0
2008-12-02 21:46:00,1.59245,1.59255,1.5921,1.59235,131000000.0
2008-12-02 21:47:00,1.59235,1.593,1.592,1.59205,176200000.0
2008-12-02 21:48:00,1.59215,1.59285,1.59185,1.59245,170600000.0
2008-12-02 21:49:00,1.59245,1.5935,1.5923,1.5929,156800000.0
2008-12-02 21:50:00,1.59285,1.5934,1.59275,1.5934,91200000.0
2008-12-02 21:51:00,1.5933,1.59445,1.5933,1.59385,152000000.0
2008-12-02 21:52:00,1.59405,1.5946,1.5934,1.5935,143800000.0
2008-12-02 21:53:00,1.59355,1.5943,1.5935,1.5937,129600000.0
2008-12-02 21:54:00,1.5937,1.594,1.59325,1.5934,107200000.0
2008-12-02 21:55:00,1.5935,1.59425,1.5933,1.59375,238800000.0
2008-12-02 21:56:00,1.59375,1.5943,1.59365,1.5943,123200000.0
2008-12-02 21:57:00,1.5945,1.5945,1.5932,1.5932,128000000.0
2008-12-02 21:58:00,1.5933,1.59385,1.59315,1.59315,72000000.0
2008-12-02 21:59:00,1.59315,1.59315,1.59205,1.59205,57600000.0
2008-12-02 22:00:00,1.59185,1.5927,1.5916,1.59215,163600000.0
2008-12-02 22:01:00,1.5921,1.5921,1.59185,1.5919,43200000.0
2008-12-02 22:02:00,1.5919,1.5926,1.5919,1.59215,83000000.0
2008-12-02 22:03:00,1.59205,1.5922,1.59175,1.59195,81600000.0
2008-12-02 22:04:00,1.59195,1.59295,1.59195,1.59235,132800000.0
2008-12-02 22:05:00,1.59235,1.5927,1.5921,1.59265,142400000.0
2008-12-02 22:06:00,1.593,1.593,1.59255,1.5927,62600000.0
2008-12-02 22:07:00,1.5928,1.5928,1.59215,1.5923,110400000.0
2008-12-02 22:08:00,1.5922,1.59345,1.5922,1.59305,63400000.0
2008-12-02 22:09:00,1.59305,1.59305,1.59285,1.59295,27200000.0
2008-12-02 22:10:00,1.5929,1.59365,1.5928,1.59365,91200000.0
2008-12-02 22:11:00,1.59375,1.59375,1.5933,1.59345,105800000.0
2008-12-02 22:12:00,1.59355,1.5942,1.59285,1.59285,146400000.0
2008-12-02 22:13:00,1.5928,1.5931,1.5928,1.59305,68800000.0
2008-12-02 22:14:00,1.59295,1.59315,1.5928,1.5928,69400000.0
2008-12-02 22:15:00,1.5928,1.59385,1.5928,1.5938,87000000.0
2008-12-02 22:16:00,1.5938,1.5938,1.5929,1.59315,52800000.0
2008-12-02 22:17:00,1.59325,1.5938,1.59285,1.59325,112400000.0
2008-12-02 22:18:00,1.5934,1.59385,1.59265,1.5929,114600000.0
2008-12-02 22:19:00,1.59345,1.5941,1.5933,1.59345,122600000.0
2008-12-02 22:20:00,1.59365,1.59385,1.5928,1.5935,157600000.0
2008-12-02 22:21:00,1.59345,1.5939,1.5931,1.5934,164800000.0
2008-12-02 22:22:00,1.59335,1.5939,1.59325,1.5935,152000000.0
2008-12-02 22:23:00,1.5935,1.59475,1.5933,1.59385,116200000.0
2008-12-02 22:24:00,1.5939,1.5945,1.5933,1.5936,109800000.0
2008-12-02 22:25:00,1.59365,1.59415,1.5933,1.59385,98000000.0
2008-12-02 22:26:00,1.5938,1.59455,1.5937,1.594,93400000.0
2008-12-02 22:27:00,1.59395,1.59395,1.59215,1.5929,137600000.0
2008-12-02 22:28:00,1.59275,1.5941,1.59275,1.5931,83200000.0
2008-12-02 22:29:00,1.5931,1.5935,1.59275,1.59275,99200000.0
2008-12-02 22:30:00,1.59275,1.5934,1.59245,1.59315,90600000.0
2008-12-02 22:31:00,1.5931,1.5939,1.5928,1.5937,96000000.0
2008-12-02 22:32:00,1.5938,1.5938,1.5932,1.5933,84000000.0
2008-12-02 22:33:00,1.5933,1.5933,1.59235,1.593,142400000.0
2008-12-02 22:34:00,1.59285,1.59345,1.5915,1.5919,132000000.0
2008-12-02 22:35:00,1.59195,1.59215,1.5904,1.5906,110400000.0
2008-12-02 22:36:00,1.5905,1.5907,1.5902,1.5902,152000000.0
2008-12-02 22:37:00,1.5902,1.59095,1.5902,1.5904,226800000.0
2008-12-02 22:38:00,1.5904,1.5905,1.5899,1.5904,116600000.0
2008-12-02 22:39:00,1.5904,1.59155,1.5904,1.5908,162400000.0
2008-12-02 22:40:00,1.5908,1.59175,1.59065,1.59165,101600000.0
2008-12-02 22:41:00,1.59175,1.5927,1.5911,1.5911,113800000.0
2008-12-02 22:42:00,1.5911,1.5917,1.5911,1.59135,144800000.0
2008-12-02 22:43:00,1.59115,1.5926,1.5911,1.59225,160600000.0
2008-12-02 22:44:00,1.5922,1.5951,1.5921,1.5951,134800000.0
2008-12-02 22:45:00,1.5951,1.59545,1.5932,1.59455,157000000.0
2008-12-02 22:46:00,1.59445,1.5946,1.59355,1.5937,68800000.0
2008-12-02 22:47:00,1.5938,1.59485,1.5938,1.5946,145600000.0
2008-12-02 22:48:00,1.5946,1.5949,1.59405,1.5949,94400000.0
2008-12-02 22:49:00,1.5949,1.5949,1.5929,1.593,97600000.0
2008-12-02 22:50:00,1.59305,1.5934,1.5927,1.59295,83200000.0
2008-12-02 22:51:00,1.5931,1.5933,1.5924,1.59255,93800000.0
2008-12-02 22:52:00,1.59285,1.5931,1.59145,1.5923,161000000.0
2008-12-02 22:53:00,1.5919,1.59305,1.5911,1.5911,134800000.0
2008-12-02 22:54:00,1.5911,1.5935,1.5911,1.5929,173600000.0
2008-12-02 22:55:00,1.5926,1.5926,1.592,1.59205,75600000.0
2008-12-02 22:56:00,1.59215,1.59215,1.59015,1.5903,119800000.0
2008-12-02 22:57:00,1.5904,1.5914,1.5899,1.5902,133600000.0
2008-12-02 22:58:00,1.5902,1.5902,1.5887,1.5887,134040000.0
2008-12-02 22:59:00,1.5887,1.58965,1.5887,1.5893,99200000.0
2008-12-02 23:00:00,1.5893,1.5904,1.58905,1.5904,121600000.0
2008-12-02 23:01:00,1.5905,1.5916,1.5905,1.5906,94400000.0
2008-12-02 23:02:00,1.591,1.59145,1.5905,1.59085,72000000.0
2008-12-02 23:03:00,1.59085,1.5909,1.5905,1.5906,54400000.0
2008-12-02 23:04:00,1.5906,1.5906,1.58985,1.59005,73000000.0
2008-12-02 23:05:00,1.59005,1.5904,1.59,1.5904,51200000.0
2008-12-02 23:06:00,1.59035,1.5908,1.5901,1.5901,102200000.0
2008-12-02 23:07:00,1.5901,1.5901,1.58865,1.58865,104200000.0
2008-12-02 23:08:00,1.58885,1.58935,1.58855,1.5887,117600000.0
2008-12-02 23:09:00,1.5887,1.589,1.58835,1.58835,24000000.0
2008-12-02 23:10:00,1.58855,1.5896,1.58835,1.5891,139200000.0
2008-12-02 23:11:00,1.5891,1.5895,1.5889,1.58945,91200000.0
2008-12-02 23:12:00,1.58935,1.5896,1.5888,1.58885,65600000.0
2008-12-02 23:13:00,1.58885,1.58985,1.58885,1.5894,62400000.0
2008-12-02 23:14:00,1.5894,1.58985,1.5894,1.58985,80000000.0
2008-12-02 23:15:00,1.5899,1.59075,1.58975,1.59075,59200000.0
2008-12-02 23:16:00,1.5907,1.5926,1.59055,1.59225,70400000.0
2008-12-02 23:17:00,1.59225,1.59225,1.59175,1.59185,73600000.0
2008-12-02 23:18:00,1.59205,1.5926,1.592,1.592,76800000.0
2008-12-02 23:19:00,1.592,1.5921,1.59185,1.59185,51200000.0
2008-12-02 23:20:00,1.59185,1.59225,1.5918,1.59225,34400000.0
2008-12-02 23:21:00,1.59225,1.59225,1.59175,1.59175,26400000.0
2008-12-02 23:22:00,1.59175,1.5926,1.59175,1.59235,58400000.0
2008-12-02 23:23:00,1.59235,1.59265,1.592,1.592,48000000.0
2008-12-02 23:24:00,1.592,1.592,1.5906,1.5907,40000000.0
2008-12-02 23:25:00,1.59085,1.59205,1.59075,1.59175,52800000.0
2008-12-02 23:26:00,1.59175,1.5923,1.5911,1.5917,54000000.0
2008-12-02 23:27:00,1.59185,1.59225,1.59185,1.5921,36800000.0
2008-12-02 23:28:00,1.59215,1.59225,1.59185,1.59225,24000000.0
2008-12-02 23:29:00,1.59225,1.59235,1.592,1.592,32000000.0
2008-12-02 23:30:00,1.5919,1.5919,1.5919,1.5919,1600000.0
2008-12-02 23:31:00,1.59185,1.59215,1.5918,1.5921,38400000.0
2008-12-02 23:32:00,1.592,1.5923,1.59185,1.59215,43200000.0
2008-12-02 23:33:00,1.59195,1.59265,1.5918,1.59235,90400000.0
2008-12-02 23:34:00,1.5927,1.59305,1.59215,1.59285,102400000.0
2008-12-02 23:35:00,1.5929,1.5929,1.5924,1.5924,125200000.0
2008-12-02 23:36:00,1.5924,1.5924,1.5924,1.5924,36000000.0
2008-12-02 23:37:00,1.5924,1.5924,1.5924,1.5924,54000000.0
2008-12-02 23:38:00,1.5924,1.5924,1.5924,1.5924,138000000.0
2008-12-02 23:39:00,1.5924,1.5924,1.591,1.5912,178800000.0
2008-12-02 23:40:00,1.5912,1.5918,1.59115,1.5918,84800000.0
2008-12-02 23:41:00,1.59205,1.59205,1.5916,1.5916,49600000.0
2008-12-02 23:42:00,1.5916,1.5916,1.5901,1.59035,116200000.0
2008-12-02 23:43:00,1.59035,1.5905,1.58915,1.5902,78600000.0
2008-12-02 23:44:00,1.5901,1.5905,1.5899,1.5899,34600000.0
2008-12-02 23:45:00,1.59005,1.59015,1.5899,1.5899,28800000.0
2008-12-02 23:46:00,1.5899,1.5899,1.58855,1.58855,65600000.0
2008-12-02 23:47:00,1.58855,1.5896,1.58855,1.5896,72200000.0
2008-12-02 23:48:00,1.5896,1.58965,1.58885,1.58895,41600000.0
2008-12-02 23:49:00,1.5889,1.5897,1.5889,1.58915,57000000.0
2008-12-02 23:50:00,1.58935,1.58995,1.58915,1.58995,76200000.0
2008-12-02 23:51:00,1.58995,1.59035,1.58955,1.5896,81600000.0
2008-12-02 23:52:00,1.5896,1.5897,1.58865,1.58875,113600000.0
2008-12-02 23:53:00,1.5888,1.58915,1.5878,1.58785,94400000.0
2008-12-02 23:54:00,1.58795,1.58805,1.5868,1.587,107200000.0
2008-12-02 23:55:00,1.5873,1.5875,1.58565,1.58635,182600000.0
2008-12-02 23:56:00,1.5863,1.58765,1.58625,1.58705,109000000.0
2008-12-02 23:57:00,1.58705,1.5882,1.58675,1.587,131200000.0
2008-12-02 23:58:00,1.58715,1.58735,1.586,1.58645,83200000.0
2008-12-02 23:59:00,1.58645,1.58645,1.584,1.5841,126400000.0
2008-12-03 00:00:00,1.5841,1.5856,1.5836,1.5848,56400000.0
2008-12-03 00:01:00,1.58485,1.5854,1.584,1.5854,64000000.0
2008-12-03 00:02:00,1.5857,1.5869,1.5855,1.58675,59200000.0
2008-12-03 00:03:00,1.5869,1.5869,1.58595,1.58595,32000000.0
2008-12-03 00:04:00,1.5861,1.5866,1.5854,1.5859,84800000.0
2008-12-03 00:05:00,1.5859,1.5862,1.58365,1.5843,51200000.0
2008-12-03 00:06:00,1.5848,1.5856,1.5831,1.5831,43200000.0
2008-12-03 00:07:00,1.5831,1.584,1.5804,1.58155,48800000.0
2008-12-03 00:08:00,1.58135,1.5836,1.58135,1.5834,20800000.0
2008-12-03 00:09:00,1.58345,1.58485,1.5831,1.5837,69600000.0
2008-12-03 00:10:00,1.58375,1.58515,1.58375,1.5844,46200000.0
2008-12-03 00:11:00,1.5844,1.5844,1.5839,1.5839,14400000.0
2008-12-03 00:12:00,1.584,1.5841,1.58385,1.5841,20800000.0
2008-12-03 00:13:00,1.584,1.5842,1.584,1.58415,24000000.0
2008-12-03 00:14:00,1.5842,1.5842,1.5837,1.584,14400000.0
2008-12-03 00:15:00,1.584,1.5845,1.5838,1.58395,38400000.0
2008-12-03 00:16:00,1.584,1.5842,1.584,1.5842,9600000.0
2008-12-03 00:17:00,1.58425,1.58435,1.5839,1.584,16000000.0
2008-12-03 00:18:00,1.584,1.58445,1.584,1.58415,20800000.0
2008-12-03 00:19:00,1.58445,1.5852,1.5841,1.5841,46400000.0
2008-12-03 00:20:00,1.5842,1.5842,1.5842,1.5842,3200000.0
2008-12-03 00:21:00,1.5842,1.58435,1.5842,1.58435,11200000.0
2008-12-03 00:22:00,1.5844,1.58455,1.58435,1.58445,19200000.0
2008-12-03 00:23:00,1.58435,1.58495,1.58435,1.5844,34000000.0
2008-12-03 00:24:00,1.58445,1.58465,1.58445,1.58465,8000000.0
2008-12-03 00:25:00,1.58465,1.58465,1.5845,1.5845,8000000.0
2008-12-03 00:26:00,1.5842,1.5845,1.5842,1.5845,16000000.0
2008-12-03 00:27:00,1.58455,1.58465,1.5845,1.58465,17600000.0
2008-12-03 00:28:00,1.58465,1.5859,1.5846,1.5858,67200000.0
2008-12-03 00:29:00,1.5858,1.58605,1.58555,1.58585,49600000.0
2008-12-03 00:30:00,1.58585,1.5859,1.58585,1.5859,3200000.0
2008-12-03 00:31:00,1.5857,1.5857,1.58505,1.5851,30400000.0
2008-12-03 00:32:00,1.5851,1.5855,1.58495,1.5855,90400000.0
2008-12-03 00:33:00,1.5855,1.5855,1.5855,1.5855,43200000.0
2008-12-03 00:34:00,1.5855,1.5856,1.5855,1.5855,21600000.0
2008-12-03 00:35:00,1.5854,1.5856,1.5854,1.5856,8800000.0
2008-12-03 00:36:00,1.5854,1.5856,1.5854,1.5856,8800000.0
2008-12-03 00:37:00,1.5857,1.58625,1.5857,1.58605,15200000.0
2008-12-03 00:38:00,1.58625,1.58625,1.5861,1.5861,30400000.0
2008-12-03 00:39:00,1.5861,1.5861,1.5857,1.5857,6400000.0
2008-12-03 00:40:00,1.5857,1.5857,1.5857,1.5857,21600000.0
2008-12-03 00:41:00,1.5857,1.5857,1.5857,1.5857,31200000.0
2008-12-03 00:42:00,1.5857,1.58615,1.5857,1.5861,44000000.0
2008-12-03 00:43:00,1.5861,1.5869,1.586,1.5869,51600000.0
2008-12-03 00:44:00,1.5869,1.5886,1.58685,1.5872,64800000.0
2008-12-03 00:45:00,1.58755,1.58755,1.5869,1.5874,38400000.0
2008-12-03 00:46:00,1.58735,1.5887,1.5862,1.5877,60200000.0
2008-12-03 00:47:00,1.58775,1.588,1.58745,1.5876,35200000.0
2008-12-03 00:48:00,1.5876,1.58865,1.5875,1.58815,56000000.0
2008-12-03 00:49:00,1.5882,1.5882,1.58765,1.5878,32000000.0
2008-12-03 00:50:00,1.5878,1.5878,1.58775,1.58775,6400000.0
2008-12-03 00:51:00,1.5877,1.5878,1.5874,1.58775,24000000.0
2008-12-03 00:52:00,1.58775,1.58775,1.5859,1.58665,61600000.0
2008-12-03 00:53:00,1.58665,1.58725,1.58665,1.58725,20800000.0
2008-12-03 00:54:00,1.5873,1.5873,1.5866,1.5867,20800000.0
2008-12-03 00:55:00,1.5866,1.5874,1.5866,1.5874,43200000.0
2008-12-03 00:56:00,1.58745,1.58745,1.58745,1.58745,1600000.0
2008-12-03 00:57:00,1.5876,1.5878,1.5876,1.5877,20800000.0
2008-12-03 00:58:00,1.5874,1.58815,1.5874,1.58815,20800000.0
2008-12-03 00:59:00,1.5882,1.5887,1.5878,1.5887,18400000.0
2008-12-03 01:00:00,1.5886,1.58955,1.58625,1.58865,195300000.0
2008-12-03 01:01:00,1.58865,1.58915,1.5859,1.58915,38900000.0
2008-12-03 01:02:00,1.58915,1.58915,1.58875,1.58875,17600000.0
2008-12-03 01:03:00,1.58875,1.58875,1.58875,1.58875,9600000.0
2008-12-03 01:04:00,1.5887,1.58915,1.58805,1.58805,42400000.0
2008-12-03 01:05:00,1.58805,1.5884,1.5874,1.5884,105800000.0
2008-12-03 01:06:00,1.5884,1.5888,1.5884,1.58875,12800000.0
2008-12-03 01:07:00,1.5888,1.5897,1.5885,1.5896,62400000.0
2008-12-03 01:08:00,1.58965,1.59065,1.589,1.59025,92800000.0
2008-12-03 01:09:00,1.59025,1.59025,1.5896,1.5896,49600000.0
2008-12-03 01:10:00,1.5895,1.5896,1.5886,1.5886,48200000.0
2008-12-03 01:11:00,1.5886,1.5886,1.5886,1.5886,5800000.0
2008-12-03 01:12:00,1.5886,1.5886,1.5886,1.5886,2000000.0
2008-12-03 01:13:00,1.58895,1.58895,1.5886,1.5886,9400000.0
2008-12-03 01:14:00,1.5886,1.5886,1.5886,1.5886,11800000.0
2008-12-03 01:15:00,1.5886,1.5886,1.5886,1.5886,5600000.0
2008-12-03 01:16:00,1.5886,1.5886,1.5886,1.5886,13200000.0
2008-12-03 01:17:00,1.58875,1.5889,1.58875,1.5889,14400000.0
2008-12-03 01:18:00,1.5889,1.5889,1.5889,1.5889,8000000.0
2008-12-03 01:19:00,1.58895,1.58895,1.5886,1.5886,16600000.0
2008-12-03 01:20:00,1.5886,1.5886,1.5886,1.5886,83000000.0
2008-12-03 01:21:00,1.5886,1.5886,1.5886,1.5886,58000000.0
2008-12-03 01:22:00,1.5886,1.5886,1.5873,1.5876,81200000.0
2008-12-03 01:23:00,1.58755,1.58785,1.5874,1.58765,313600000.0
2008-12-03 01:24:00,1.5879,1.58795,1.5861,1.5861,107200000.0
2008-12-03 01:25:00,1.5861,1.5861,1.58575,1.5861,122400000.0
2008-12-03 01:26:00,1.5863,1.5864,1.58615,1.5864,25600000.0
2008-12-03 01:27:00,1.5863,1.5863,1.5861,1.5861,16000000.0
2008-12-03 01:28:00,1.5861,1.58665,1.5861,1.5861,14400000.0
2008-12-03 01:29:00,1.5861,1.58695,1.5861,1.58695,86400000.0
2008-12-03 01:30:00,1.58675,1.5868,1.586,1.5861,49800000.0
2008-12-03 01:31:00,1.5861,1.58615,1.586,1.58615,28800000.0
2008-12-03 01:32:00,1.5862,1.58665,1.58615,1.5866,9600000.0
2008-12-03 01:33:00,1.5866,1.58695,1.58645,1.58695,8000000.0
2008-12-03 01:34:00,1.5869,1.5878,1.5869,1.5878,69400000.0
2008-12-03 01:35:00,1.5878,1.5878,1.58705,1.58715,86400000.0
2008-12-03 01:36:00,1.5872,1.5873,1.58705,1.58705,22400000.0
2008-12-03 01:37:00,1.58715,1.58755,1.58705,1.5874,48000000.0
2008-12-03 01:38:00,1.5874,1.5874,1.58655,1.58655,44800000.0
2008-12-03 01:39:00,1.5865,1.58685,1.5865,1.58685,14400000.0
2008-12-03 01:40:00,1.58685,1.58685,1.5861,1.5863,130400000.0
2008-12-03 01:41:00,1.5863,1.58785,1.58625,1.58715,185600000.0
2008-12-03 01:42:00,1.58725,1.58725,1.5862,1.58675,176800000.0
2008-12-03 01:43:00,1.58685,1.587,1.5865,1.5869,35200000.0
2008-12-03 01:44:00,1.58685,1.58725,1.58625,1.5865,96000000.0
2008-12-03 01:45:00,1.5865,1.58745,1.5865,1.5872,81600000.0
2008-12-03 01:46:00,1.5873,1.58775,1.5873,1.58775,40000000.0
2008-12-03 01:47:00,1.58805,1.58805,1.58715,1.5874,36800000.0
2008-12-03 01:48:00,1.5874,1.5875,1.5868,1.5868,35200000.0
2008-12-03 01:49:00,1.58675,1.5868,1.58665,1.58675,22400000.0
2008-12-03 01:50:00,1.5868,1.5868,1.5865,1.58655,23600000.0
2008-12-03 01:51:00,1.58655,1.58755,1.58655,1.5873,32000000.0
2008-12-03 01:52:00,1.5871,1.58755,1.5868,1.587,46400000.0
2008-12-03 01:53:00,1.587,1.587,1.5865,1.5869,41600000.0
2008-12-03 01:54:00,1.5869,1.5873,1.5865,1.58655,73000000.0
2008-12-03 01:55:00,1.58665,1.58695,1.58665,1.58695,25600000.0
2008-12-03 01:56:00,1.58695,1.58805,1.58685,1.58805,44800000.0
2008-12-03 01:57:00,1.5879,1.58805,1.5879,1.588,9600000.0
2008-12-03 01:58:00,1.588,1.58845,1.58795,1.58805,44200000.0
2008-12-03 01:59:00,1.58805,1.58845,1.5877,1.5882,43200000.0
2008-12-03 02:00:00,1.5882,1.58825,1.5878,1.5879,76800000.0
2008-12-03 02:01:00,1.58795,1.58795,1.5877,1.5877,36800000.0
2008-12-03 02:02:00,1.5877,1.58775,1.5877,1.5877,12800000.0
2008-12-03 02:03:00,1.5877,1.5878,1.5877,1.5878,41600000.0
2008-12-03 02:04:00,1.5893,1.5895,1.5893,1.5894,17600000.0
2008-12-03 02:05:00,1.5879,1.5879,1.5877,1.5877,17600000.0
2008-12-03 02:06:00,1.5877,1.5877,1.5877,1.5877,4800000.0
2008-12-03 02:07:00,1.5877,1.5877,1.5877,1.5877,60800000.0
2008-12-03 02:08:00,1.5877,1.5877,1.5877,1.5877,16000000.0
2008-12-03 02:09:00,1.5877,1.5877,1.5877,1.5877,25600000.0
2008-12-03 02:10:00,1.5877,1.5877,1.5877,1.5877,12800000.0
2008-12-03 02:11:00,1.5877,1.5877,1.5877,1.5877,4800000.0
2008-12-03 02:12:00,1.5877,1.5877,1.5877,1.5877,20800000.0
2008-12-03 02:13:00,1.5877,1.5877,1.5877,1.5877,1600000.0
2008-12-03 02:14:00,1.5877,1.5877,1.5877,1.5877,25600000.0
2008-12-03 02:15:00,1.5877,1.5877,1.5876,1.5877,36800000.0
2008-12-03 02:16:00,1.5877,1.5877,1.5877,1.5877,30400000.0
2008-12-03 02:17:00,1.5877,1.59,1.5877,1.59,63200000.0
2008-12-03 02:18:00,1.59045,1.5906,1.58955,1.5906,68800000.0
2008-12-03 02:19:00,1.5897,1.59055,1.5897,1.5897,59200000.0
2008-12-03 02:20:00,1.5897,1.5897,1.5885,1.5885,35200000.0
2008-12-03 02:21:00,1.58875,1.58905,1.58875,1.5889,17600000.0
2008-12-03 02:22:00,1.5889,1.5892,1.58875,1.58895,36800000.0
2008-12-03 02:23:00,1.5889,1.58955,1.58885,1.5893,46400000.0
2008-12-03 02:24:00,1.5893,1.58975,1.58875,1.58885,73600000.0
2008-12-03 02:25:00,1.58905,1.5899,1.5887,1.58895,65600000.0
2008-12-03 02:26:00,1.58915,1.5893,1.58835,1.5886,62400000.0
2008-12-03 02:27:00,1.58865,1.58905,1.5884,1.589,106000000.0
2008-12-03 02:28:00,1.5892,1.58925,1.5887,1.5891,80400000.0
2008-12-03 02:29:00,1.58885,1.5892,1.58885,1.58905,16000000.0
2008-12-03 02:30:00,1.58895,1.58895,1.5885,1.5886,33600000.0
2008-12-03 02:31:00,1.5886,1.5888,1.5886,1.5887,24000000.0
2008-12-03 02:32:00,1.5888,1.58905,1.58865,1.58905,20800000.0
2008-12-03 02:33:00,1.589,1.5896,1.589,1.5895,30400000.0
2008-12-03 02:34:00,1.58955,1.5898,1.5895,1.5896,16000000.0
2008-12-03 02:35:00,1.5898,1.58985,1.58905,1.5898,60800000.0
2008-12-03 02:36:00,1.59015,1.59035,1.58965,1.58995,59200000.0
2008-12-03 02:37:00,1.59005,1.59005,1.5896,1.5899,25600000.0
2008-12-03 02:38:00,1.58995,1.5902,1.58985,1.5899,17600000.0
2008-12-03 02:39:00,1.5899,1.5899,1.58965,1.58965,32000000.0
2008-12-03 02:40:00,1.5899,1.5899,1.5899,1.5899,3200000.0
2008-12-03 02:41:00,1.59,1.59015,1.58995,1.58995,8000000.0
2008-12-03 02:42:00,1.5902,1.5902,1.5901,1.5902,4800000.0
2008-12-03 02:43:00,1.59025,1.59025,1.59025,1.59025,1600000.0
2008-12-03 02:44:00,1.5903,1.5914,1.5903,1.5912,65800000.0
2008-12-03 02:45:00,1.5912,1.5912,1.59105,1.59105,17600000.0
2008-12-03 02:46:00,1.59105,1.59105,1.5905,1.5905,52800000.0
2008-12-03 02:47:00,1.5906,1.59115,1.5904,1.59115,77200000.0
2008-12-03 02:48:00,1.591,1.59165,1.5909,1.5914,91200000.0
2008-12-03 02:49:00,1.59145,1.59145,1.5903,1.59045,105600000.0
2008-12-03 02:50:00,1.5904,1.5905,1.59035,1.59045,28800000.0
2008-12-03 02:51:00,1.59065,1.59065,1.5895,1.59,44800000.0
2008-12-03 02:52:00,1.5899,1.5899,1.58855,1.5887,86400000.0
2008-12-03 02:53:00,1.5888,1.5894,1.58865,1.5889,76800000.0
2008-12-03 02:54:00,1.58885,1.59105,1.58855,1.59105,139200000.0
2008-12-03 02:55:00,1.59095,1.591,1.58965,1.58995,89600000.0
2008-12-03 02:56:00,1.59,1.59,1.58975,1.59,28800000.0
2008-12-03 02:57:00,1.5901,1.59025,1.58965,1.58975,60800000.0
2008-12-03 02:58:00,1.59,1.59015,1.5899,1.5899,32000000.0
2008-12-03 02:59:00,1.5898,1.58985,1.58945,1.5895,12800000.0
2008-12-03 03:00:00,1.5894,1.5896,1.5894,1.5894,33600000.0
2008-12-03 03:01:00,1.5894,1.58965,1.5894,1.58965,23200000.0
2008-12-03 03:02:00,1.58955,1.58965,1.58955,1.58965,4800000.0
2008-12-03 03:03:00,1.58965,1.58975,1.5895,1.5895,23200000.0
2008-12-03 03:04:00,1.5895,1.58965,1.5895,1.5896,25600000.0
2008-12-03 03:05:00,1.5896,1.5896,1.5892,1.58925,48000000.0
2008-12-03 03:06:00,1.5893,1.5894,1.58925,1.58925,16000000.0
2008-12-03 03:07:00,1.58925,1.5894,1.58925,1.5893,14400000.0
2008-12-03 03:08:00,1.5895,1.59005,1.5895,1.59,49600000.0
2008-12-03 03:09:00,1.59005,1.5904,1.58955,1.58975,72000000.0
2008-12-03 03:10:00,1.58965,1.58975,1.5895,1.5897,41600000.0
2008-12-03 03:11:00,1.58975,1.58985,1.58955,1.5896,35200000.0
2008-12-03 03:12:00,1.5897,1.5897,1.5887,1.5892,46400000.0
2008-12-03 03:13:00,1.5891,1.58925,1.5882,1.58835,40000000.0
2008-12-03 03:14:00,1.5884,1.5887,1.5883,1.5883,20800000.0
2008-12-03 03:15:00,1.5883,1.5884,1.58815,1.58815,33600000.0
2008-12-03 03:16:00,1.5882,1.58855,1.58805,1.58845,67200000.0
2008-12-03 03:17:00,1.58845,1.58855,1.5881,1.5882,51200000.0
2008-12-03 03:18:00,1.5881,1.5886,1.58805,1.5886,68800000.0
2008-12-03 03:19:00,1.5885,1.58925,1.58845,1.5889,65600000.0
2008-12-03 03:20:00,1.58895,1.5891,1.58865,1.58865,28800000.0
2008-12-03 03:21:00,1.58865,1.5888,1.58845,1.58855,56000000.0
2008-12-03 03:22:00,1.5885,1.58865,1.5885,1.58855,20800000.0
2008-12-03 03:23:00,1.58865,1.58955,1.58865,1.58955,35200000.0
2008-12-03 03:24:00,1.5896,1.5905,1.58955,1.5902,78800000.0
2008-12-03 03:25:00,1.59,1.5902,1.58975,1.58995,13600000.0
2008-12-03 03:26:00,1.5901,1.5904,1.58985,1.5902,52800000.0
2008-12-03 03:27:00,1.59,1.59085,1.58975,1.59085,82000000.0
2008-12-03 03:28:00,1.59085,1.5909,1.59005,1.59045,62400000.0
2008-12-03 03:29:00,1.59065,1.59075,1.59,1.5903,35200000.0
2008-12-03 03:30:00,1.5903,1.5903,1.5898,1.59025,59200000.0
2008-12-03 03:31:00,1.5902,1.59025,1.5899,1.5902,44800000.0
2008-12-03 03:32:00,1.59025,1.5904,1.5902,1.5902,16000000.0
2008-12-03 03:33:00,1.5904,1.59075,1.5901,1.59055,20800000.0
2008-12-03 03:34:00,1.59055,1.5907,1.5901,1.59065,36800000.0
2008-12-03 03:35:00,1.5907,1.5907,1.59015,1.5903,19200000.0
2008-12-03 03:36:00,1.59025,1.5905,1.59005,1.59015,72000000.0
2008-12-03 03:37:00,1.5905,1.59065,1.5903,1.5903,27200000.0
2008-12-03 03:38:00,1.59045,1.5906,1.5904,1.5905,38400000.0
2008-12-03 03:39:00,1.59055,1.5909,1.59045,1.5909,46400000.0
2008-12-03 03:40:00,1.5907,1.5913,1.59065,1.59085,64000000.0
2008-12-03 03:41:00,1.59045,1.5906,1.5893,1.5893,56400000.0
2008-12-03 03:42:00,1.5893,1.5894,1.5893,1.5894,33400000.0
2008-12-03 03:43:00,1.5893,1.5901,1.5893,1.5895,54200000.0
2008-12-03 03:44:00,1.58945,1.59045,1.58945,1.5899,61800000.0
2008-12-03 03:45:00,1.5899,1.5899,1.5899,1.5899,14000000.0
2008-12-03 03:46:00,1.5899,1.5899,1.5884,1.5884,78400000.0
2008-12-03 03:47:00,1.5884,1.5884,1.5884,1.5884,21000000.0
2008-12-03 03:48:00,1.5884,1.5884,1.5884,1.5884,6000000.0
2008-12-03 03:49:00,1.5884,1.5884,1.5884,1.5884,11000000.0
2008-12-03 03:50:00,1.5884,1.5886,1.5884,1.5886,45200000.0
2008-12-03 03:51:00,1.5887,1.5888,1.5884,1.5884,64400000.0
2008-12-03 03:52:00,1.5884,1.5884,1.5884,1.5884,35000000.0
2008-12-03 03:53:00,1.5884,1.5884,1.5884,1.5884,30000000.0
2008-12-03 03:54:00,1.5884,1.5884,1.5884,1.5884,32000000.0
2008-12-03 03:55:00,1.5884,1.5884,1.5884,1.5884,12000000.0
2008-12-03 03:56:00,1.5884,1.5884,1.5884,1.5884,25000000.0
2008-12-03 03:57:00,1.5884,1.58855,1.5884,1.5884,20200000.0
2008-12-03 03:58:00,1.5884,1.5884,1.5884,1.5884,18600000.0
2008-12-03 03:59:00,1.5884,1.5884,1.588,1.5884,27000000.0
2008-12-03 04:00:00,1.5884,1.5884,1.588,1.588,19000000.0
2008-12-03 04:01:00,1.5884,1.5884,1.588,1.588,7000000.0
2008-12-03 04:02:00,1.588,1.588,1.586,1.5865,94600000.0
2008-12-03 04:03:00,1.5865,1.58655,1.5863,1.58645,41600000.0
2008-12-03 04:04:00,1.58645,1.58735,1.5861,1.5872,92000000.0
2008-12-03 04:05:00,1.5872,1.5872,1.5869,1.5869,12800000.0
2008-12-03 04:06:00,1.5869,1.5876,1.5867,1.58755,33600000.0
2008-12-03 04:07:00,1.58755,1.58755,1.587,1.58745,46400000.0
2008-12-03 04:08:00,1.58745,1.58745,1.58745,1.58745,3200000.0
2008-12-03 04:09:00,1.58755,1.58755,1.58755,1.58755,4800000.0
2008-12-03 04:10:00,1.58755,1.58755,1.58745,1.58745,11200000.0
2008-12-03 04:11:00,1.58755,1.5878,1.5871,1.5871,50200000.0
2008-12-03 04:12:00,1.5871,1.58715,1.5871,1.5871,18200000.0
2008-12-03 04:13:00,1.5871,1.5874,1.5871,1.5872,56800000.0
2008-12-03 04:14:00,1.5872,1.58785,1.5872,1.5876,59200000.0
2008-12-03 04:15:00,1.58765,1.5878,1.58745,1.58745,59200000.0
2008-12-03 04:16:00,1.58745,1.58775,1.5873,1.5873,67200000.0
2008-12-03 04:17:00,1.5872,1.5873,1.5871,1.5871,64800000.0
2008-12-03 04:18:00,1.5871,1.5871,1.5871,1.5871,60000000.0
2008-12-03 04:19:00,1.5871,1.5871,1.5871,1.5871,92000000.0
2008-12-03 04:20:00,1.5871,1.5871,1.5871,1.5871,44000000.0
2008-12-03 04:21:00,1.587,1.5871,1.5868,1.5871,86000000.0
2008-12-03 04:22:00,1.5871,1.5871,1.5871,1.5871,12000000.0
2008-12-03 04:23:00,1.5871,1.5871,1.587,1.5871,48000000.0
2008-12-03 04:24:00,1.5871,1.58735,1.5871,1.5871,120000000.0
2008-12-03 04:25:00,1.5871,1.5871,1.5871,1.5871,64000000.0
2008-12-03 04:26:00,1.5871,1.5871,1.587,1.5871,48000000.0
2008-12-03 04:27:00,1.5871,1.58735,1.5871,1.58725,113600000.0
2008-12-03 04:28:00,1.5873,1.5873,1.5871,1.5871,64000000.0
2008-12-03 04:29:00,1.5871,1.58715,1.5871,1.5871,88800000.0
2008-12-03 04:30:00,1.5874,1.5874,1.5871,1.5871,37600000.0
2008-12-03 04:31:00,1.5871,1.58715,1.5871,1.58715,37600000.0
2008-12-03 04:32:00,1.58715,1.5878,1.58715,1.58765,65600000.0
2008-12-03 04:33:00,1.58775,1.5881,1.58775,1.5881,70400000.0
2008-12-03 04:34:00,1.58805,1.5881,1.58805,1.5881,19200000.0
2008-12-03 04:35:00,1.5881,1.5885,1.58805,1.58835,27200000.0
2008-12-03 04:36:00,1.58835,1.5885,1.5881,1.58835,75200000.0
2008-12-03 04:37:00,1.5883,1.58845,1.5881,1.5881,24000000.0
2008-12-03 04:38:00,1.5881,1.58815,1.5879,1.58795,46400000.0
2008-12-03 04:39:00,1.5879,1.5883,1.5879,1.58815,78400000.0
2008-12-03 04:40:00,1.5881,1.58815,1.5878,1.5879,28200000.0
2008-12-03 04:41:00,1.5878,1.588,1.5878,1.5878,24600000.0
2008-12-03 04:42:00,1.5878,1.5881,1.5878,1.5879,97200000.0
2008-12-03 04:43:00,1.5878,1.5879,1.5877,1.5878,37200000.0
2008-12-03 04:44:00,1.5878,1.5878,1.5875,1.5876,78800000.0
2008-12-03 04:45:00,1.5874,1.5878,1.5874,1.5878,104600000.0
2008-12-03 04:46:00,1.5878,1.5878,1.5878,1.5878,15400000.0
2008-12-03 04:47:00,1.5878,1.5878,1.5875,1.5875,42200000.0
2008-12-03 04:48:00,1.5875,1.5878,1.58735,1.58745,82000000.0
2008-12-03 04:49:00,1.5875,1.58795,1.58745,1.5878,41600000.0
2008-12-03 04:50:00,1.5878,1.5878,1.58765,1.5877,32000000.0
2008-12-03 04:51:00,1.5877,1.58785,1.5877,1.58785,19200000.0
2008-12-03 04:52:00,1.58785,1.58785,1.5874,1.5877,52800000.0
2008-12-03 04:53:00,1.58765,1.5877,1.58745,1.58745,46200000.0
2008-12-03 04:54:00,1.58745,1.58775,1.58745,1.5877,23400000.0
2008-12-03 04:55:00,1.5877,1.58795,1.5873,1.5877,75200000.0
2008-12-03 04:56:00,1.58765,1.58765,1.58735,1.5874,85600000.0
2008-12-03 04:57:00,1.5874,1.5874,1.5871,1.5874,64800000.0
2008-12-03 04:58:00,1.5874,1.5874,1.5874,1.5874,67200000.0
2008-12-03 04:59:00,1.5874,1.5874,1.5874,1.5874,55200000.0
2008-12-03 05:00:00,1.5874,1.5874,1.5868,1.5874,161400000.0
2008-12-03 05:01:00,1.5871,1.5874,1.5868,1.5868,39900000.0
2008-12-03 05:02:00,1.5868,1.5874,1.58555,1.5868,117900000.0
2008-12-03 05:03:00,1.5871,1.5871,1.5868,1.5871,29800000.0
2008-12-03 05:04:00,1.5871,1.5871,1.5868,1.5868,26600000.0
2008-12-03 05:05:00,1.5868,1.5871,1.5868,1.5871,19400000.0
2008-12-03 05:06:00,1.5871,1.5871,1.58605,1.58625,72800000.0
2008-12-03 05:07:00,1.5863,1.5871,1.58605,1.58705,41600000.0
2008-12-03 05:08:00,1.587,1.58705,1.5863,1.58635,14400000.0
2008-12-03 05:09:00,1.5865,1.5867,1.58635,1.58655,44800000.0
2008-12-03 05:10:00,1.5865,1.5865,1.58645,1.58645,12800000.0
2008-12-03 05:11:00,1.5864,1.5866,1.5861,1.5861,115200000.0
2008-12-03 05:12:00,1.58615,1.5863,1.5858,1.5862,60800000.0
2008-12-03 05:13:00,1.5861,1.58715,1.5861,1.58655,109200000.0
2008-12-03 05:14:00,1.58655,1.5866,1.5865,1.5866,8000000.0
2008-12-03 05:15:00,1.58675,1.5868,1.58675,1.58675,19200000.0
2008-12-03 05:16:00,1.58665,1.58675,1.58625,1.58625,36800000.0
2008-12-03 05:17:00,1.58645,1.58695,1.58635,1.58685,48000000.0
2008-12-03 05:18:00,1.58685,1.58685,1.5866,1.5866,22400000.0
2008-12-03 05:19:00,1.5863,1.58685,1.5863,1.5867,54800000.0
2008-12-03 05:20:00,1.5867,1.5871,1.5865,1.58685,64000000.0
2008-12-03 05:21:00,1.58685,1.5871,1.58685,1.587,19200000.0
2008-12-03 05:22:00,1.58695,1.5871,1.58685,1.5871,11200000.0
2008-12-03 05:23:00,1.58705,1.5872,1.587,1.5872,9600000.0
2008-12-03 05:24:00,1.5873,1.5874,1.5873,1.5873,8000000.0
2008-12-03 05:25:00,1.58735,1.58805,1.58735,1.5878,68000000.0
2008-12-03 05:26:00,1.58705,1.5872,1.5868,1.5872,42200000.0
2008-12-03 05:27:00,1.58725,1.5874,1.5872,1.5872,11200000.0
2008-12-03 05:28:00,1.58715,1.5876,1.587,1.5872,16000000.0
2008-12-03 05:29:00,1.58735,1.58745,1.58735,1.58745,6400000.0
2008-12-03 05:30:00,1.58735,1.58735,1.5873,1.5873,3200000.0
2008-12-03 05:31:00,1.58735,1.58775,1.58735,1.5875,20800000.0
2008-12-03 05:32:00,1.5874,1.5874,1.5871,1.58715,12800000.0
2008-12-03 05:33:00,1.58725,1.588,1.58725,1.58775,69600000.0
2008-12-03 05:34:00,1.5878,1.5883,1.5868,1.5868,68800000.0
2008-12-03 05:35:00,1.5869,1.58725,1.5867,1.58715,41600000.0
2008-12-03 05:36:00,1.58715,1.58775,1.5871,1.58775,48000000.0
2008-12-03 05:37:00,1.5877,1.58795,1.5876,1.58775,49600000.0
2008-12-03 05:38:00,1.58765,1.5878,1.58715,1.58715,41600000.0
2008-12-03 05:39:00,1.58725,1.58735,1.58715,1.58735,16000000.0
2008-12-03 05:40:00,1.5874,1.58785,1.58725,1.5875,108800000.0
2008-12-03 05:41:00,1.58755,1.58835,1.5875,1.5883,100000000.0
2008-12-03 05:42:00,1.5883,1.5886,1.58755,1.58755,83200000.0
2008-12-03 05:43:00,1.58745,1.58795,1.5874,1.5879,97000000.0
2008-12-03 05:44:00,1.5879,1.5879,1.5874,1.5874,55600000.0
2008-12-03 05:45:00,1.5874,1.5874,1.5874,1.5874,43000000.0
2008-12-03 05:46:00,1.5874,1.5874,1.5874,1.5874,12000000.0
2008-12-03 05:47:00,1.5874,1.5874,1.5874,1.5874,19000000.0
2008-12-03 05:48:00,1.5874,1.5874,1.5869,1.5874,32000000.0
2008-12-03 05:49:00,1.5874,1.5874,1.5874,1.5874,4000000.0
2008-12-03 05:50:00,1.5874,1.5874,1.5859,1.5859,62200000.0
2008-12-03 05:51:00,1.58575,1.5877,1.5857,1.5877,193600000.0
2008-12-03 05:52:00,1.5876,1.5885,1.58755,1.5881,123200000.0
2008-12-03 05:53:00,1.58825,1.58885,1.58775,1.5883,124800000.0
2008-12-03 05:54:00,1.58835,1.58835,1.587,1.5876,118400000.0
2008-12-03 05:55:00,1.5876,1.5881,1.5875,1.5878,49600000.0
2008-12-03 05:56:00,1.5878,1.5881,1.58755,1.5877,49600000.0
2008-12-03 05:57:00,1.58785,1.588,1.58775,1.5879,48000000.0
2008-12-03 05:58:00,1.58795,1.5886,1.58795,1.58845,56000000.0
2008-12-03 05:59:00,1.5886,1.5896,1.5885,1.5885,89600000.0
2008-12-03 06:00:00,1.5887,1.58885,1.5884,1.5884,32000000.0
2008-12-03 06:01:00,1.5884,1.58905,1.5884,1.5886,104200000.0
2008-12-03 06:02:00,1.5884,1.5884,1.5884,1.5884,27800000.0
2008-12-03 06:03:00,1.5884,1.5884,1.587,1.5871,59000000.0
2008-12-03 06:04:00,1.587,1.589,1.5867,1.5886,93400000.0
2008-12-03 06:05:00,1.5886,1.5891,1.58775,1.5881,69600000.0
2008-12-03 06:06:00,1.5883,1.5883,1.588,1.5881,19200000.0
2008-12-03 06:07:00,1.58795,1.58835,1.58795,1.5882,35200000.0
2008-12-03 06:08:00,1.58825,1.58925,1.58805,1.58805,119200000.0
2008-12-03 06:09:00,1.58805,1.5884,1.58805,1.5882,83200000.0
2008-12-03 06:10:00,1.5882,1.58845,1.588,1.58815,89600000.0
2008-12-03 06:11:00,1.5882,1.589,1.5882,1.5882,80000000.0
2008-12-03 06:12:00,1.5881,1.5881,1.5874,1.5878,40000000.0
2008-12-03 06:13:00,1.5877,1.5881,1.5873,1.5878,110400000.0
2008-12-03 06:14:00,1.5878,1.5879,1.58765,1.58765,49600000.0
2008-12-03 06:15:00,1.5877,1.5894,1.5876,1.58835,131400000.0
2008-12-03 06:16:00,1.58835,1.5905,1.58835,1.5893,85800000.0
2008-12-03 06:17:00,1.5893,1.5893,1.5893,1.5893,10800000.0
2008-12-03 06:18:00,1.5893,1.5899,1.5893,1.5893,59600000.0
2008-12-03 06:19:00,1.58935,1.59,1.5893,1.58965,105200000.0
2008-12-03 06:20:00,1.58975,1.5904,1.58955,1.58995,92800000.0
2008-12-03 06:21:00,1.59,1.5905,1.58995,1.5905,105600000.0
2008-12-03 06:22:00,1.5902,1.5902,1.58975,1.58985,90000000.0
2008-12-03 06:23:00,1.5899,1.5901,1.58915,1.58935,80000000.0
2008-12-03 06:24:00,1.5893,1.5895,1.5893,1.5893,36800000.0
2008-12-03 06:25:00,1.5896,1.5901,1.5896,1.5901,16000000.0
2008-12-03 06:26:00,1.5901,1.5902,1.58965,1.5902,22400000.0
2008-12-03 06:27:00,1.5902,1.5903,1.5898,1.5899,67200000.0
2008-12-03 06:28:00,1.5902,1.5902,1.5895,1.5895,37600000.0
2008-12-03 06:29:00,1.5895,1.5895,1.58945,1.58945,4800000.0
2008-12-03 06:30:00,1.58955,1.5896,1.5892,1.5892,22800000.0
2008-12-03 06:31:00,1.5892,1.5892,1.5892,1.5892,52000000.0
2008-12-03 06:32:00,1.5892,1.5892,1.5879,1.5892,63800000.0
2008-12-03 06:33:00,1.5892,1.5892,1.5892,1.5892,36000000.0
2008-12-03 06:34:00,1.5892,1.58945,1.5892,1.5892,45600000.0
2008-12-03 06:35:00,1.5892,1.5894,1.5892,1.58935,94600000.0
2008-12-03 06:36:00,1.58925,1.58945,1.5892,1.5892,77200000.0
2008-12-03 06:37:00,1.5892,1.5892,1.58745,1.5878,86000000.0
2008-12-03 06:38:00,1.5879,1.5882,1.5862,1.58695,137600000.0
2008-12-03 06:39:00,1.587,1.5879,1.587,1.5879,115200000.0
2008-12-03 06:40:00,1.58775,1.58775,1.58715,1.5874,60800000.0
2008-12-03 06:41:00,1.58745,1.58755,1.58715,1.58755,57600000.0
2008-12-03 06:42:00,1.58765,1.5884,1.58765,1.58765,164000000.0
2008-12-03 06:43:00,1.5877,1.5879,1.58755,1.58785,40000000.0
2008-12-03 06:44:00,1.5879,1.588,1.5874,1.5879,91200000.0
2008-12-03 06:45:00,1.58785,1.5879,1.58765,1.5878,59200000.0
2008-12-03 06:46:00,1.58775,1.58805,1.5876,1.588,43200000.0
2008-12-03 06:47:00,1.588,1.58805,1.588,1.588,29600000.0
2008-12-03 06:48:00,1.588,1.588,1.5871,1.58745,123200000.0
2008-12-03 06:49:00,1.5874,1.58755,1.58685,1.58685,152000000.0
2008-12-03 06:50:00,1.5869,1.5871,1.58645,1.5865,131200000.0
2008-12-03 06:51:00,1.5869,1.58795,1.5869,1.58795,98600000.0
2008-12-03 06:52:00,1.58785,1.58855,1.5878,1.58835,110200000.0
2008-12-03 06:53:00,1.58835,1.58835,1.5878,1.5879,257200000.0
2008-12-03 06:54:00,1.5879,1.58815,1.5879,1.588,202400000.0
2008-12-03 06:55:00,1.588,1.58815,1.5879,1.5881,77600000.0
2008-12-03 06:56:00,1.5882,1.5884,1.5882,1.5884,41600000.0
2008-12-03 06:57:00,1.58835,1.5887,1.58835,1.5887,17600000.0
2008-12-03 06:58:00,1.58865,1.589,1.58865,1.5888,42400000.0
2008-12-03 06:59:00,1.5887,1.5898,1.5885,1.5893,82400000.0
2008-12-03 07:00:00,1.5893,1.5895,1.5893,1.5895,27200000.0
2008-12-03 07:01:00,1.5895,1.58955,1.5893,1.58935,61200000.0
2008-12-03 07:02:00,1.5893,1.5894,1.5883,1.5891,116000000.0
2008-12-03 07:03:00,1.5891,1.5893,1.58695,1.58785,106000000.0
2008-12-03 07:04:00,1.5879,1.58885,1.5878,1.5887,44000000.0
2008-12-03 07:05:00,1.5884,1.5886,1.58785,1.588,52800000.0
2008-12-03 07:06:00,1.5884,1.58875,1.58825,1.58825,54000000.0
2008-12-03 07:07:00,1.5884,1.5888,1.5884,1.58855,36800000.0
2008-12-03 07:08:00,1.5885,1.58855,1.5882,1.58855,17200000.0
2008-12-03 07:09:00,1.58845,1.58865,1.5879,1.5882,59800000.0
2008-12-03 07:10:00,1.5882,1.5884,1.58815,1.5884,33400000.0
2008-12-03 07:11:00,1.58805,1.58845,1.58805,1.58845,59800000.0
2008-12-03 07:12:00,1.5884,1.5884,1.58775,1.5881,20000000.0
2008-12-03 07:13:00,1.5882,1.5885,1.58805,1.58815,48000000.0
2008-12-03 07:14:00,1.5885,1.5886,1.58805,1.58805,33200000.0
2008-12-03 07:15:00,1.58805,1.58815,1.5876,1.5881,62000000.0
2008-12-03 07:16:00,1.58815,1.5885,1.58815,1.5885,54400000.0
2008-12-03 07:17:00,1.58855,1.58865,1.5885,1.5886,53600000.0
2008-12-03 07:18:00,1.58865,1.58875,1.5886,1.58865,110400000.0
2008-12-03 07:19:00,1.5886,1.5887,1.58845,1.5885,100400000.0
2008-12-03 07:20:00,1.58845,1.5885,1.5884,1.58845,27600000.0
2008-12-03 07:21:00,1.5885,1.5885,1.5884,1.58845,24600000.0
2008-12-03 07:22:00,1.58845,1.5891,1.58845,1.58895,99400000.0
2008-12-03 07:23:00,1.58895,1.58905,1.58895,1.58895,25600000.0
2008-12-03 07:24:00,1.58905,1.58905,1.58895,1.58905,28200000.0
2008-12-03 07:25:00,1.58905,1.58905,1.58805,1.58825,139400000.0
2008-12-03 07:26:00,1.58825,1.58845,1.58745,1.5875,108400000.0
2008-12-03 07:27:00,1.58755,1.5882,1.58755,1.5876,152600000.0
2008-12-03 07:28:00,1.58765,1.58795,1.58735,1.58795,69600000.0
2008-12-03 07:29:00,1.588,1.58805,1.5869,1.5871,119400000.0
2008-12-03 07:30:00,1.58705,1.5871,1.58645,1.5866,92800000.0
2008-12-03 07:31:00,1.58645,1.5867,1.58645,1.5866,36800000.0
2008-12-03 07:32:00,1.5866,1.5867,1.5861,1.5861,73600000.0
2008-12-03 07:33:00,1.58615,1.5863,1.58605,1.5863,32000000.0
2008-12-03 07:34:00,1.5864,1.5864,1.58625,1.5863,25600000.0
2008-12-03 07:35:00,1.5864,1.58685,1.5864,1.58685,35200000.0
2008-12-03 07:36:00,1.58665,1.58695,1.58665,1.58675,30400000.0
2008-12-03 07:37:00,1.58665,1.58665,1.58665,1.58665,1600000.0
2008-12-03 07:38:00,1.5867,1.5869,1.58665,1.58665,24000000.0
2008-12-03 07:39:00,1.58665,1.58695,1.5866,1.5866,12800000.0
2008-12-03 07:40:00,1.58665,1.5871,1.58665,1.5871,22800000.0
2008-12-03 07:41:00,1.587,1.58705,1.58675,1.58705,16000000.0
2008-12-03 07:42:00,1.58705,1.58775,1.58675,1.5871,65800000.0
2008-12-03 07:43:00,1.5871,1.5876,1.5871,1.5874,68200000.0
2008-12-03 07:44:00,1.5876,1.5878,1.58745,1.5878,33600000.0
2008-12-03 07:45:00,1.5876,1.58835,1.58755,1.58835,44800000.0
2008-12-03 07:46:00,1.5884,1.5888,1.5882,1.58875,27200000.0
2008-12-03 07:47:00,1.5888,1.5891,1.5888,1.58905,59200000.0
2008-12-03 07:48:00,1.5891,1.5891,1.58835,1.58845,36800000.0
2008-12-03 07:49:00,1.586,1.586,1.5857,1.5859,46400000.0
2008-12-03 07:50:00,1.5886,1.5889,1.5886,1.58865,46400000.0
2008-12-03 07:51:00,1.5887,1.589,1.58865,1.58865,38400000.0
2008-12-03 07:52:00,1.58875,1.58915,1.5887,1.58875,68800000.0
2008-12-03 07:53:00,1.58885,1.589,1.5887,1.58895,51200000.0
2008-12-03 07:54:00,1.589,1.589,1.58895,1.589,11200000.0
2008-12-03 07:55:00,1.58895,1.5891,1.58895,1.589,22400000.0
2008-12-03 07:56:00,1.589,1.58945,1.58895,1.58945,30400000.0
2008-12-03 07:57:00,1.5895,1.5897,1.58945,1.58945,32800000.0
2008-12-03 07:58:00,1.5895,1.5895,1.589,1.5892,24000000.0
2008-12-03 07:59:00,1.5889,1.5889,1.58865,1.5889,12800000.0
2008-12-03 08:00:00,1.58905,1.5892,1.589,1.58915,16000000.0
2008-12-03 08:01:00,1.5891,1.5895,1.589,1.58945,28800000.0
2008-12-03 08:02:00,1.58955,1.59045,1.58945,1.5897,148100000.0
2008-12-03 08:03:00,1.58975,1.58975,1.58915,1.58935,51200000.0
2008-12-03 08:04:00,1.58925,1.5896,1.58875,1.58885,64000000.0
2008-12-03 08:05:00,1.5889,1.5898,1.5884,1.5898,59200000.0
2008-12-03 08:06:00,1.5898,1.5898,1.58855,1.58865,136000000.0
2008-12-03 08:07:00,1.5892,1.5894,1.5884,1.5884,192800000.0
2008-12-03 08:08:00,1.5885,1.5889,1.5884,1.5884,98200000.0
2008-12-03 08:09:00,1.58845,1.5887,1.5884,1.5885,32000000.0
2008-12-03 08:10:00,1.58855,1.5886,1.5884,1.5884,23200000.0
2008-12-03 08:11:00,1.5884,1.5885,1.5884,1.5885,12800000.0
2008-12-03 08:12:00,1.5886,1.58865,1.5884,1.5884,18200000.0
2008-12-03 08:13:00,1.5884,1.58865,1.5884,1.5885,101400000.0
2008-12-03 08:14:00,1.5885,1.58865,1.5884,1.5884,22000000.0
2008-12-03 08:15:00,1.5887,1.58875,1.5887,1.58875,12800000.0
2008-12-03 08:16:00,1.58875,1.58875,1.5884,1.5884,18600000.0
2008-12-03 08:17:00,1.5884,1.5884,1.5884,1.5884,10000000.0
2008-12-03 08:18:00,1.5884,1.5884,1.5884,1.5884,10000000.0
2008-12-03 08:19:00,1.5884,1.5884,1.58695,1.5877,65000000.0
2008-12-03 08:20:00,1.5877,1.58805,1.58755,1.5877,35200000.0
2008-12-03 08:21:00,1.5877,1.5888,1.587,1.587,215800000.0
2008-12-03 08:22:00,1.5875,1.5885,1.58705,1.5885,280400000.0
2008-12-03 08:23:00,1.5886,1.58865,1.5877,1.58835,128800000.0
2008-12-03 08:24:00,1.5883,1.5883,1.5878,1.58805,49600000.0
2008-12-03 08:25:00,1.58805,1.5888,1.58805,1.58865,49600000.0
2008-12-03 08:26:00,1.5887,1.5891,1.58815,1.5883,145200000.0
2008-12-03 08:27:00,1.5883,1.58915,1.588,1.5881,155000000.0
2008-12-03 08:28:00,1.5881,1.5885,1.58795,1.58835,72800000.0
2008-12-03 08:29:00,1.58835,1.58835,1.58715,1.5872,99600000.0
2008-12-03 08:30:00,1.5871,1.58765,1.587,1.58765,66800000.0
2008-12-03 08:31:00,1.5875,1.5875,1.58745,1.5875,42400000.0
2008-12-03 08:32:00,1.58745,1.5875,1.58745,1.5875,93600000.0
2008-12-03 08:33:00,1.5875,1.5875,1.587,1.5875,36000000.0
2008-12-03 08:34:00,1.5875,1.5875,1.587,1.5875,31200000.0
2008-12-03 08:35:00,1.587,1.5875,1.5868,1.5872,258600000.0
2008-12-03 08:36:00,1.5872,1.5874,1.5871,1.5871,59800000.0
2008-12-03 08:37:00,1.58705,1.58705,1.587,1.587,125200000.0
2008-12-03 08:38:00,1.587,1.587,1.5868,1.5868,163200000.0
2008-12-03 08:39:00,1.587,1.58725,1.58565,1.58715,208400000.0
2008-12-03 08:40:00,1.5872,1.5878,1.58665,1.58745,84800000.0
2008-12-03 08:41:00,1.5875,1.5878,1.5875,1.5877,51800000.0
2008-12-03 08:42:00,1.58765,1.58765,1.587,1.58705,101200000.0
2008-12-03 08:43:00,1.5871,1.5872,1.587,1.587,190400000.0
2008-12-03 08:44:00,1.587,1.587,1.587,1.587,220800000.0
2008-12-03 08:45:00,1.587,1.587,1.587,1.587,345600000.0
2008-12-03 08:46:00,1.587,1.587,1.587,1.587,235200000.0
2008-12-03 08:47:00,1.587,1.587,1.587,1.587,163200000.0
2008-12-03 08:48:00,1.587,1.587,1.58625,1.58625,83200000.0
2008-12-03 08:49:00,1.58625,1.58625,1.5859,1.58615,60600000.0
2008-12-03 08:50:00,1.5862,1.5866,1.58615,1.5866,49600000.0
2008-12-03 08:51:00,1.5867,1.5872,1.5864,1.5864,100800000.0
2008-12-03 08:52:00,1.5864,1.5871,1.5864,1.5871,41600000.0
2008-12-03 08:53:00,1.5872,1.5872,1.58675,1.58675,20800000.0
2008-12-03 08:54:00,1.5866,1.58695,1.5866,1.5869,48000000.0
2008-12-03 08:55:00,1.5872,1.58725,1.5869,1.5869,22400000.0
2008-12-03 08:56:00,1.58695,1.58715,1.58685,1.58695,27200000.0
2008-12-03 08:57:00,1.5869,1.5869,1.5866,1.5866,27200000.0
2008-12-03 08:58:00,1.5866,1.58665,1.5866,1.58665,199000000.0
2008-12-03 08:59:00,1.5866,1.5867,1.5866,1.5866,53800000.0
2008-12-03 09:00:00,1.5866,1.58695,1.5866,1.5869,67400000.0
2008-12-03 09:01:00,1.58695,1.58695,1.5866,1.5866,196800000.0
2008-12-03 09:02:00,1.5866,1.58705,1.5866,1.587,211200000.0
2008-12-03 09:03:00,1.587,1.58725,1.58695,1.58715,102400000.0
2008-12-03 09:04:00,1.5871,1.58725,1.587,1.587,38400000.0
2008-12-03 09:05:00,1.587,1.5871,1.5868,1.5868,97600000.0
2008-12-03 09:06:00,1.5868,1.5868,1.5868,1.5868,55200000.0
2008-12-03 09:07:00,1.5868,1.5871,1.5868,1.5871,72800000.0
2008-12-03 09:08:00,1.58695,1.58785,1.5869,1.5874,144400000.0
2008-12-03 09:09:00,1.5874,1.58805,1.5874,1.588,84400000.0
2008-12-03 09:10:00,1.588,1.58845,1.5878,1.58795,104000000.0
2008-12-03 09:11:00,1.58795,1.58795,1.5876,1.58765,98800000.0
2008-12-03 09:12:00,1.5876,1.5877,1.5875,1.5876,46400000.0
2008-12-03 09:13:00,1.5876,1.5876,1.587,1.58715,104400000.0
2008-12-03 09:14:00,1.5872,1.5875,1.587,1.58715,93200000.0
2008-12-03 09:15:00,1.58715,1.58755,1.58715,1.5875,67200000.0
2008-12-03 09:16:00,1.58755,1.58785,1.58745,1.5876,91200000.0
2008-12-03 09:17:00,1.5876,1.58775,1.5876,1.58765,52800000.0
2008-12-03 09:18:00,1.58765,1.58765,1.5874,1.5875,123200000.0
2008-12-03 09:19:00,1.5875,1.58785,1.5875,1.5876,64000000.0
2008-12-03 09:20:00,1.58765,1.58785,1.58765,1.58775,114800000.0
2008-12-03 09:21:00,1.58775,1.5879,1.58775,1.58785,79200000.0
2008-12-03 09:22:00,1.58785,1.588,1.58785,1.58795,35200000.0
2008-12-03 09:23:00,1.5879,1.5881,1.5879,1.5881,40200000.0
2008-12-03 09:24:00,1.5881,1.5885,1.58805,1.5883,132600000.0
2008-12-03 09:25:00,1.5883,1.5883,1.58795,1.58795,113800000.0
2008-12-03 09:26:00,1.58795,1.5883,1.58795,1.5881,135200000.0
2008-12-03 09:27:00,1.58805,1.5883,1.58805,1.58815,73600000.0
2008-12-03 09:28:00,1.5882,1.5888,1.5881,1.58865,185600000.0
2008-12-03 09:29:00,1.58875,1.5896,1.58865,1.5892,174400000.0
2008-12-03 09:30:00,1.5893,1.5894,1.58715,1.5872,177600000.0
2008-12-03 09:31:00,1.58725,1.58725,1.5859,1.5861,60200000.0
2008-12-03 09:32:00,1.5861,1.5867,1.586,1.58635,108800000.0
2008-12-03 09:33:00,1.58645,1.58655,1.58595,1.58625,184600000.0
2008-12-03 09:34:00,1.58625,1.5867,1.5861,1.5866,248800000.0
2008-12-03 09:35:00,1.5866,1.5874,1.5865,1.5872,162400000.0
2008-12-03 09:36:00,1.58715,1.58735,1.5865,1.5865,107200000.0
2008-12-03 09:37:00,1.58645,1.58745,1.5864,1.5866,52800000.0
2008-12-03 09:38:00,1.58665,1.58705,1.58665,1.5869,62400000.0
2008-12-03 09:39:00,1.58685,1.5873,1.5868,1.58715,137600000.0
2008-12-03 09:40:00,1.58705,1.58725,1.5867,1.58675,41600000.0
2008-12-03 09:41:00,1.5868,1.58685,1.58505,1.58505,112800000.0
2008-12-03 09:42:00,1.585,1.5865,1.5848,1.5865,130400000.0
2008-12-03 09:43:00,1.5865,1.5865,1.5861,1.5862,46400000.0
2008-12-03 09:44:00,1.5862,1.58685,1.5862,1.5863,73000000.0
2008-12-03 09:45:00,1.5863,1.5864,1.5863,1.5863,77000000.0
2008-12-03 09:46:00,1.5863,1.5863,1.58565,1.58605,118600000.0
2008-12-03 09:47:00,1.58605,1.58645,1.5859,1.58645,105600000.0
2008-12-03 09:48:00,1.58655,1.5868,1.58635,1.5868,75200000.0
2008-12-03 09:49:00,1.5868,1.58755,1.5868,1.58705,164800000.0
2008-12-03 09:50:00,1.58695,1.5875,1.58685,1.5875,166400000.0
2008-12-03 09:51:00,1.58765,1.5879,1.5873,1.58765,106600000.0
2008-12-03 09:52:00,1.58755,1.5877,1.5873,1.5873,86400000.0
2008-12-03 09:53:00,1.5873,1.5879,1.587,1.5878,161600000.0
2008-12-03 09:54:00,1.5878,1.5878,1.5873,1.5873,60800000.0
2008-12-03 09:55:00,1.58735,1.58735,1.58645,1.58695,116600000.0
2008-12-03 09:56:00,1.58695,1.5873,1.5867,1.5873,91600000.0
2008-12-03 09:57:00,1.58735,1.58845,1.5871,1.5881,108200000.0
2008-12-03 09:58:00,1.5881,1.58875,1.58775,1.5885,144800000.0
2008-12-03 09:59:00,1.58855,1.58855,1.58775,1.5879,137600000.0
2008-12-03 10:00:00,1.5879,1.59005,1.5873,1.5898,268600000.0
2008-12-03 10:01:00,1.59,1.5908,1.58885,1.58895,187200000.0
2008-12-03 10:02:00,1.5889,1.59085,1.58875,1.5891,203400000.0
2008-12-03 10:03:00,1.5891,1.5891,1.58765,1.5884,145000000.0
2008-12-03 10:04:00,1.5884,1.5892,1.5881,1.5892,151200000.0
2008-12-03 10:05:00,1.58905,1.5895,1.58875,1.58875,85000000.0
2008-12-03 10:06:00,1.58885,1.5893,1.58875,1.5891,85000000.0
2008-12-03 10:07:00,1.58935,1.59,1.589,1.5897,120600000.0
2008-12-03 10:08:00,1.5898,1.58985,1.5895,1.5896,111800000.0
2008-12-03 10:09:00,1.5896,1.5897,1.58895,1.58905,126400000.0
2008-12-03 10:10:00,1.58905,1.58925,1.5886,1.5886,115800000.0
2008-12-03 10:11:00,1.58865,1.589,1.5876,1.5881,196200000.0
2008-12-03 10:12:00,1.58815,1.5891,1.58765,1.58795,160000000.0
2008-12-03 10:13:00,1.58805,1.5882,1.58735,1.58745,150600000.0
2008-12-03 10:14:00,1.5875,1.58835,1.5851,1.586,182800000.0
2008-12-03 10:15:00,1.586,1.5866,1.58595,1.58595,88200000.0
2008-12-03 10:16:00,1.58595,1.58665,1.5857,1.58665,92800000.0
2008-12-03 10:17:00,1.58665,1.5882,1.58645,1.5871,126200000.0
2008-12-03 10:18:00,1.5872,1.58835,1.58645,1.58765,245600000.0
2008-12-03 10:19:00,1.58775,1.58845,1.58735,1.5877,156400000.0
2008-12-03 10:20:00,1.5877,1.5877,1.5859,1.5863,209400000.0
2008-12-03 10:21:00,1.58635,1.5879,1.58635,1.58765,158800000.0
2008-12-03 10:22:00,1.58765,1.58765,1.58635,1.58635,168400000.0
2008-12-03 10:23:00,1.5863,1.58785,1.5862,1.58695,134200000.0
2008-12-03 10:24:00,1.5869,1.5874,1.58675,1.5874,158600000.0
2008-12-03 10:25:00,1.58735,1.5878,1.5869,1.58695,165400000.0
2008-12-03 10:26:00,1.58705,1.58745,1.58675,1.587,109000000.0
2008-12-03 10:27:00,1.587,1.5885,1.58685,1.58785,160800000.0
2008-12-03 10:28:00,1.5878,1.5878,1.58525,1.5866,126000000.0
2008-12-03 10:29:00,1.5866,1.5878,1.58505,1.5866,232600000.0
2008-12-03 10:30:00,1.58655,1.58705,1.58595,1.58655,187200000.0
2008-12-03 10:31:00,1.58655,1.58685,1.58615,1.58675,167400000.0
2008-12-03 10:32:00,1.58665,1.58705,1.5865,1.58685,140800000.0
2008-12-03 10:33:00,1.58685,1.58715,1.58685,1.5869,102800000.0
2008-12-03 10:34:00,1.587,1.587,1.5862,1.5867,134800000.0
2008-12-03 10:35:00,1.5866,1.58705,1.58535,1.58565,145600000.0
2008-12-03 10:36:00,1.58565,1.586,1.58525,1.5854,215000000.0
2008-12-03 10:37:00,1.5854,1.5856,1.584,1.584,252800000.0
2008-12-03 10:38:00,1.5841,1.5859,1.5841,1.58495,191400000.0
2008-12-03 10:39:00,1.58485,1.5857,1.5842,1.5846,171200000.0
2008-12-03 10:40:00,1.58455,1.58625,1.58445,1.585,166600000.0
2008-12-03 10:41:00,1.58585,1.586,1.5846,1.58525,147000000.0
2008-12-03 10:42:00,1.5853,1.5858,1.5845,1.58505,152600000.0
2008-12-03 10:43:00,1.585,1.5853,1.58475,1.585,130800000.0
2008-12-03 10:44:00,1.585,1.585,1.5846,1.58465,83400000.0
2008-12-03 10:45:00,1.5846,1.58585,1.5846,1.585,174000000.0
2008-12-03 10:46:00,1.585,1.5852,1.5844,1.58475,139000000.0
2008-12-03 10:47:00,1.58475,1.58475,1.5829,1.5837,207400000.0
2008-12-03 10:48:00,1.58375,1.58455,1.58375,1.58415,150200000.0
2008-12-03 10:49:00,1.5842,1.5852,1.5842,1.5846,142800000.0
2008-12-03 10:50:00,1.5846,1.58515,1.5846,1.58515,100000000.0
2008-12-03 10:51:00,1.5852,1.5855,1.58485,1.5853,166400000.0
2008-12-03 10:52:00,1.58525,1.5857,1.5848,1.5856,265200000.0
2008-12-03 10:53:00,1.58565,1.58565,1.5847,1.5848,138600000.0
2008-12-03 10:54:00,1.58485,1.5852,1.5848,1.5848,100000000.0
2008-12-03 10:55:00,1.58485,1.58595,1.58435,1.58555,148200000.0
2008-12-03 10:56:00,1.58575,1.58615,1.58535,1.5854,154840000.0
2008-12-03 10:57:00,1.5854,1.5873,1.58495,1.5871,153600000.0
2008-12-03 10:58:00,1.5871,1.58855,1.5871,1.58735,206200000.0
2008-12-03 10:59:00,1.58735,1.58845,1.58735,1.5882,193400000.0
2008-12-03 11:00:00,1.58815,1.58815,1.58645,1.587,129000000.0
2008-12-03 11:01:00,1.587,1.5874,1.5868,1.5869,105000000.0
2008-12-03 11:02:00,1.587,1.58805,1.587,1.58745,147600000.0
2008-12-03 11:03:00,1.58745,1.5888,1.5872,1.58805,161800000.0
2008-12-03 11:04:00,1.58805,1.58825,1.58775,1.5878,68800000.0
2008-12-03 11:05:00,1.5878,1.5883,1.5878,1.588,139200000.0
2008-12-03 11:06:00,1.588,1.5883,1.5875,1.5875,98600000.0
2008-12-03 11:07:00,1.58745,1.58785,1.58685,1.587,128000000.0
2008-12-03 11:08:00,1.5871,1.58835,1.58675,1.5876,198600000.0
2008-12-03 11:09:00,1.5876,1.58785,1.58625,1.5873,147600000.0
2008-12-03 11:10:00,1.5873,1.58735,1.5864,1.58655,151800000.0
2008-12-03 11:11:00,1.58655,1.5867,1.5861,1.58635,185800000.0
2008-12-03 11:12:00,1.58635,1.58685,1.5858,1.58625,173000000.0
2008-12-03 11:13:00,1.58625,1.58625,1.58445,1.58475,113600000.0
2008-12-03 11:14:00,1.5847,1.58485,1.5832,1.5836,158200000.0
2008-12-03 11:15:00,1.58315,1.58485,1.5825,1.5848,217400000.0
2008-12-03 11:16:00,1.58485,1.585,1.58225,1.5848,173400000.0
2008-12-03 11:17:00,1.5848,1.5858,1.5837,1.5847,202500000.0
2008-12-03 11:18:00,1.5846,1.58555,1.5846,1.5847,153000000.0
2008-12-03 11:19:00,1.58475,1.58555,1.5841,1.5841,138600000.0
2008-12-03 11:20:00,1.58395,1.58535,1.5835,1.58385,175000000.0
2008-12-03 11:21:00,1.58385,1.58465,1.5836,1.58385,144600000.0
2008-12-03 11:22:00,1.5838,1.5844,1.5836,1.58365,80000000.0
2008-12-03 11:23:00,1.58375,1.58425,1.5837,1.58385,92800000.0
2008-12-03 11:24:00,1.58385,1.58435,1.58385,1.58385,62400000.0
2008-12-03 11:25:00,1.58385,1.58445,1.58355,1.58375,89200000.0
2008-12-03 11:26:00,1.58365,1.5842,1.583,1.58405,182400000.0
2008-12-03 11:27:00,1.5841,1.5841,1.58335,1.58375,107200000.0
2008-12-03 11:28:00,1.5837,1.5837,1.5832,1.5834,91200000.0
2008-12-03 11:29:00,1.5835,1.5841,1.58295,1.58335,83200000.0
2008-12-03 11:30:00,1.58325,1.5839,1.58325,1.5839,147200000.0
2008-12-03 11:31:00,1.58385,1.58475,1.5836,1.5845,169800000.0
2008-12-03 11:32:00,1.5845,1.58465,1.5838,1.5839,128800000.0
2008-12-03 11:33:00,1.58375,1.5844,1.58365,1.5844,97600000.0
2008-12-03 11:34:00,1.5844,1.58465,1.5842,1.58465,80000000.0
2008-12-03 11:35:00,1.58465,1.58465,1.58415,1.58415,57600000.0
2008-12-03 11:36:00,1.5841,1.58485,1.58355,1.58355,163200000.0
2008-12-03 11:37:00,1.5838,1.5846,1.5832,1.58335,101200000.0
2008-12-03 11:38:00,1.58325,1.5838,1.5831,1.5831,121400000.0
2008-12-03 11:39:00,1.58295,1.58335,1.58255,1.58315,227200000.0
2008-12-03 11:40:00,1.5831,1.5843,1.58295,1.58375,164800000.0
2008-12-03 11:41:00,1.5837,1.58375,1.5831,1.5833,125200000.0
2008-12-03 11:42:00,1.5832,1.58365,1.5832,1.5832,123600000.0
2008-12-03 11:43:00,1.5833,1.58425,1.5832,1.5842,108800000.0
2008-12-03 11:44:00,1.58425,1.5848,1.58425,1.5848,137800000.0
2008-12-03 11:45:00,1.58485,1.585,1.5846,1.58465,129600000.0
2008-12-03 11:46:00,1.58455,1.5846,1.58415,1.58445,90600000.0
2008-12-03 11:47:00,1.58445,1.58465,1.5844,1.5846,65600000.0
2008-12-03 11:48:00,1.5845,1.5854,1.5842,1.58515,179600000.0
2008-12-03 11:49:00,1.58515,1.5852,1.5849,1.58505,88000000.0
2008-12-03 11:50:00,1.585,1.5852,1.5845,1.58505,97600000.0
2008-12-03 11:51:00,1.58505,1.58585,1.58495,1.58575,136800000.0
2008-12-03 11:52:00,1.58575,1.586,1.58525,1.5855,142400000.0
2008-12-03 11:53:00,1.58555,1.58565,1.5852,1.5854,124800000.0
2008-12-03 11:54:00,1.58545,1.58545,1.5843,1.585,179000000.0
2008-12-03 11:55:00,1.585,1.58565,1.5846,1.5856,88600000.0
2008-12-03 11:56:00,1.5858,1.5858,1.5851,1.5854,53800000.0
2008-12-03 11:57:00,1.58535,1.5858,1.5851,1.58565,158600000.0
2008-12-03 11:58:00,1.5857,1.5857,1.58455,1.58455,204800000.0
2008-12-03 11:59:00,1.58465,1.58595,1.58465,1.58565,126200000.0
2008-12-03 12:00:00,1.5856,1.586,1.5852,1.5852,119200000.0
2008-12-03 12:01:00,1.58525,1.5859,1.585,1.58585,162600000.0
2008-12-03 12:02:00,1.58575,1.58615,1.58565,1.58595,105400000.0
2008-12-03 12:03:00,1.586,1.5864,1.58595,1.5864,105800000.0
2008-12-03 12:04:00,1.58635,1.58655,1.58605,1.5865,66400000.0
2008-12-03 12:05:00,1.58655,1.5867,1.58635,1.58635,49000000.0
2008-12-03 12:06:00,1.58635,1.58715,1.5861,1.58675,167400000.0
2008-12-03 12:07:00,1.5869,1.58725,1.5863,1.58635,112200000.0
2008-12-03 12:08:00,1.58655,1.5874,1.58635,1.5866,132600000.0
2008-12-03 12:09:00,1.58645,1.58705,1.58635,1.58705,36800000.0
2008-12-03 12:10:00,1.5871,1.58715,1.58645,1.58645,80400000.0
2008-12-03 12:11:00,1.58645,1.58655,1.5862,1.5864,76800000.0
2008-12-03 12:12:00,1.58635,1.58645,1.58585,1.58585,46400000.0
2008-12-03 12:13:00,1.58585,1.58585,1.5851,1.5856,91200000.0
2008-12-03 12:14:00,1.5856,1.5856,1.5847,1.58525,97600000.0
2008-12-03 12:15:00,1.58525,1.5857,1.58495,1.5854,76800000.0
2008-12-03 12:16:00,1.5854,1.5862,1.58535,1.5857,86600000.0
2008-12-03 12:17:00,1.5858,1.5861,1.5853,1.5861,157400000.0
2008-12-03 12:18:00,1.5861,1.5861,1.5846,1.5851,134800000.0
2008-12-03 12:19:00,1.5851,1.5855,1.58465,1.5855,146400000.0
2008-12-03 12:20:00,1.58535,1.58585,1.58525,1.5856,80800000.0
2008-12-03 12:21:00,1.5856,1.5868,1.5856,1.5866,125200000.0
2008-12-03 12:22:00,1.58655,1.5877,1.58655,1.58755,190400000.0
2008-12-03 12:23:00,1.58765,1.5881,1.5868,1.5868,271000000.0
2008-12-03 12:24:00,1.5868,1.5868,1.5857,1.5857,86600000.0
2008-12-03 12:25:00,1.58565,1.5857,1.58425,1.58425,277200000.0
2008-12-03 12:26:00,1.5841,1.5843,1.5832,1.5838,181200000.0
2008-12-03 12:27:00,1.5838,1.5838,1.5821,1.58305,129400000.0
2008-12-03 12:28:00,1.58305,1.5832,1.58215,1.5825,89400000.0
2008-12-03 12:29:00,1.58245,1.583,1.58225,1.58225,49200000.0
2008-12-03 12:30:00,1.5823,1.58255,1.5816,1.58245,120200000.0
2008-12-03 12:31:00,1.5819,1.58245,1.581,1.5813,96400000.0
2008-12-03 12:32:00,1.5814,1.5821,1.5804,1.58185,158400000.0
2008-12-03 12:33:00,1.58185,1.5829,1.58185,1.5826,148000000.0
2008-12-03 12:34:00,1.5826,1.5829,1.5818,1.582,172000000.0
2008-12-03 12:35:00,1.5822,1.58385,1.582,1.58385,136700000.0
2008-12-03 12:36:00,1.5839,1.5863,1.58315,1.5834,208800000.0
2008-12-03 12:37:00,1.58355,1.58395,1.5833,1.5833,131200000.0
2008-12-03 12:38:00,1.5834,1.584,1.5833,1.58395,167800000.0
2008-12-03 12:39:00,1.58385,1.5845,1.5837,1.5841,166400000.0
2008-12-03 12:40:00,1.58405,1.5845,1.58355,1.5841,195200000.0
2008-12-03 12:41:00,1.5841,1.5844,1.5838,1.58405,153600000.0
2008-12-03 12:42:00,1.58405,1.58415,1.5829,1.5832,204800000.0
2008-12-03 12:43:00,1.5831,1.5851,1.58285,1.5851,139200000.0
2008-12-03 12:44:00,1.5854,1.5855,1.5835,1.58405,101800000.0
2008-12-03 12:45:00,1.58405,1.58415,1.58385,1.58395,126000000.0
2008-12-03 12:46:00,1.584,1.5841,1.5836,1.5836,105200000.0
2008-12-03 12:47:00,1.5837,1.58405,1.5831,1.58355,148800000.0
2008-12-03 12:48:00,1.58355,1.58405,1.58345,1.5838,127600000.0
2008-12-03 12:49:00,1.58385,1.58515,1.58385,1.58505,140400000.0
2008-12-03 12:50:00,1.58495,1.58565,1.5846,1.5853,135000000.0
2008-12-03 12:51:00,1.5853,1.5862,1.5848,1.58605,200400000.0
2008-12-03 12:52:00,1.58605,1.5867,1.585,1.58515,236200000.0
2008-12-03 12:53:00,1.58525,1.58695,1.58525,1.5855,174000000.0
2008-12-03 12:54:00,1.5855,1.58625,1.5855,1.5857,204600000.0
2008-12-03 12:55:00,1.5858,1.5865,1.5857,1.5861,135400000.0
2008-12-03 12:56:00,1.5862,1.58635,1.5855,1.586,196600000.0
2008-12-03 12:57:00,1.58595,1.5865,1.58585,1.58605,160000000.0
2008-12-03 12:58:00,1.5861,1.5863,1.5843,1.58445,151400000.0
2008-12-03 12:59:00,1.58455,1.58555,1.5844,1.58535,141800000.0
2008-12-03 13:00:00,1.5853,1.58615,1.58415,1.58565,205000000.0
2008-12-03 13:01:00,1.5857,1.58635,1.5847,1.5848,182400000.0
2008-12-03 13:02:00,1.5848,1.5849,1.5841,1.58485,195200000.0
2008-12-03 13:03:00,1.58485,1.58525,1.58485,1.58505,103200000.0
2008-12-03 13:04:00,1.58505,1.58505,1.5848,1.5849,106000000.0
2008-12-03 13:05:00,1.58495,1.585,1.5848,1.5849,45000000.0
2008-12-03 13:06:00,1.58495,1.5851,1.5848,1.58505,104400000.0
2008-12-03 13:07:00,1.5851,1.5852,1.58465,1.5849,90400000.0
2008-12-03 13:08:00,1.58495,1.58535,1.5845,1.5846,164800000.0
2008-12-03 13:09:00,1.58465,1.58605,1.58445,1.58575,120800000.0
2008-12-03 13:10:00,1.5859,1.5861,1.5855,1.58555,94400000.0
2008-12-03 13:11:00,1.58555,1.5858,1.58545,1.5856,113600000.0
2008-12-03 13:12:00,1.5856,1.5856,1.5848,1.5848,160000000.0
2008-12-03 13:13:00,1.58485,1.58565,1.58485,1.58565,139200000.0
2008-12-03 13:14:00,1.58585,1.58605,1.5854,1.5855,177600000.0
2008-12-03 13:15:00,1.5856,1.58615,1.5855,1.58615,166400000.0
2008-12-03 13:16:00,1.58615,1.58615,1.58585,1.58615,73600000.0
2008-12-03 13:17:00,1.5861,1.5865,1.586,1.5862,60800000.0
2008-12-03 13:18:00,1.58645,1.5865,1.5849,1.5854,218400000.0
2008-12-03 13:19:00,1.5854,1.58585,1.585,1.5857,172200000.0
2008-12-03 13:20:00,1.5857,1.58575,1.58555,1.5856,22400000.0
2008-12-03 13:21:00,1.58565,1.5861,1.58545,1.5861,145600000.0
2008-12-03 13:22:00,1.58615,1.5871,1.58615,1.5868,230000000.0
2008-12-03 13:23:00,1.5868,1.5868,1.5852,1.5857,159000000.0
2008-12-03 13:24:00,1.58575,1.5859,1.5854,1.58575,91200000.0
2008-12-03 13:25:00,1.58585,1.586,1.585,1.58505,118600000.0
2008-12-03 13:26:00,1.5851,1.5853,1.58475,1.5852,99200000.0
2008-12-03 13:27:00,1.5852,1.5857,1.5851,1.58555,72000000.0
2008-12-03 13:28:00,1.58555,1.5858,1.58555,1.5858,119400000.0
2008-12-03 13:29:00,1.5858,1.5858,1.58535,1.5854,41600000.0
2008-12-03 13:30:00,1.5854,1.5863,1.58515,1.58615,87200000.0
2008-12-03 13:31:00,1.58635,1.5874,1.58635,1.5866,201600000.0
2008-12-03 13:32:00,1.5865,1.5869,1.5865,1.5866,72800000.0
2008-12-03 13:33:00,1.5865,1.5865,1.58565,1.5863,171600000.0
2008-12-03 13:34:00,1.58625,1.58635,1.58605,1.5863,101600000.0
2008-12-03 13:35:00,1.5862,1.5863,1.58595,1.58595,84800000.0
2008-12-03 13:36:00,1.58595,1.5862,1.58565,1.58585,89600000.0
2008-12-03 13:37:00,1.5858,1.58615,1.58565,1.5857,80000000.0
2008-12-03 13:38:00,1.5857,1.58585,1.5855,1.58565,104800000.0
2008-12-03 13:39:00,1.58565,1.58565,1.58515,1.5855,80800000.0
2008-12-03 13:40:00,1.58545,1.5859,1.5851,1.58585,122400000.0
2008-12-03 13:41:00,1.58595,1.58625,1.5854,1.5854,138000000.0
2008-12-03 13:42:00,1.5854,1.586,1.5854,1.586,177000000.0
2008-12-03 13:43:00,1.58605,1.5861,1.5844,1.5844,202100000.0
2008-12-03 13:44:00,1.5844,1.58515,1.5841,1.58505,108200000.0
2008-12-03 13:45:00,1.58505,1.5851,1.5837,1.58375,184000000.0
2008-12-03 13:46:00,1.5838,1.5838,1.583,1.58355,104000000.0
2008-12-03 13:47:00,1.58345,1.58345,1.5829,1.58315,109000000.0
2008-12-03 13:48:00,1.58315,1.58335,1.5831,1.5831,37200000.0
2008-12-03 13:49:00,1.5834,1.5836,1.5832,1.58355,96800000.0
2008-12-03 13:50:00,1.5835,1.5842,1.5831,1.58315,112000000.0
2008-12-03 13:51:00,1.58325,1.5834,1.58275,1.5829,218400000.0
2008-12-03 13:52:00,1.5829,1.5829,1.58225,1.5823,123200000.0
2008-12-03 13:53:00,1.5823,1.5835,1.58185,1.5835,144800000.0
2008-12-03 13:54:00,1.58355,1.5842,1.58275,1.58275,168800000.0
2008-12-03 13:55:00,1.58275,1.5838,1.58265,1.58265,192200000.0
2008-12-03 13:56:00,1.5827,1.58335,1.58265,1.58315,115200000.0
2008-12-03 13:57:00,1.5831,1.58325,1.5822,1.58225,81600000.0
2008-12-03 13:58:00,1.5822,1.58295,1.5821,1.58255,120000000.0
2008-12-03 13:59:00,1.58255,1.58355,1.5825,1.58355,93600000.0
2008-12-03 14:00:00,1.58365,1.5843,1.5819,1.5827,182100000.0
2008-12-03 14:01:00,1.5827,1.5828,1.58185,1.58185,114600000.0
2008-12-03 14:02:00,1.58185,1.58225,1.58175,1.58205,155200000.0
2008-12-03 14:03:00,1.58205,1.58205,1.5805,1.5805,158400000.0
2008-12-03 14:04:00,1.58045,1.5825,1.58045,1.5822,147800000.0
2008-12-03 14:05:00,1.58205,1.58405,1.58205,1.5839,173800000.0
2008-12-03 14:06:00,1.58385,1.58385,1.5817,1.5825,189800000.0
2008-12-03 14:07:00,1.5826,1.5832,1.58135,1.5827,186600000.0
2008-12-03 14:08:00,1.58255,1.58325,1.58255,1.58325,36800000.0
2008-12-03 14:09:00,1.5832,1.58385,1.5832,1.58385,99800000.0
2008-12-03 14:10:00,1.5839,1.58395,1.58315,1.58335,164400000.0
2008-12-03 14:11:00,1.5834,1.58375,1.5833,1.5833,89000000.0
2008-12-03 14:12:00,1.5834,1.5838,1.5834,1.5837,96800000.0
2008-12-03 14:13:00,1.5837,1.58385,1.5831,1.58325,131800000.0
2008-12-03 14:14:00,1.58325,1.58385,1.58325,1.58385,182000000.0
2008-12-03 14:15:00,1.58385,1.58465,1.5836,1.5836,162200000.0
2008-12-03 14:16:00,1.5838,1.5848,1.583,1.58405,170800000.0
2008-12-03 14:17:00,1.5842,1.58425,1.58335,1.5838,101000000.0
2008-12-03 14:18:00,1.5838,1.584,1.58355,1.5838,100800000.0
2008-12-03 14:19:00,1.58375,1.58425,1.58365,1.58415,72000000.0
2008-12-03 14:20:00,1.58425,1.5847,1.58405,1.5846,104000000.0
2008-12-03 14:21:00,1.5846,1.5851,1.5836,1.58365,103200000.0
2008-12-03 14:22:00,1.58365,1.58395,1.5836,1.58395,59200000.0
2008-12-03 14:23:00,1.5839,1.58485,1.5832,1.58355,147200000.0
2008-12-03 14:24:00,1.58355,1.5844,1.5833,1.58435,211200000.0
2008-12-03 14:25:00,1.58435,1.5849,1.58395,1.58475,163400000.0
2008-12-03 14:26:00,1.5848,1.58575,1.5848,1.5851,157600000.0
2008-12-03 14:27:00,1.5854,1.5857,1.585,1.58525,158000000.0
2008-12-03 14:28:00,1.5852,1.58555,1.5849,1.5854,146600000.0
2008-12-03 14:29:00,1.58545,1.58565,1.5852,1.58545,73600000.0
2008-12-03 14:30:00,1.5854,1.58595,1.58525,1.58525,108400000.0
2008-12-03 14:31:00,1.58525,1.58565,1.58515,1.5853,101800000.0
2008-12-03 14:32:00,1.5853,1.5853,1.58415,1.5842,144200000.0
2008-12-03 14:33:00,1.58395,1.5843,1.5838,1.5843,101000000.0
2008-12-03 14:34:00,1.58445,1.58475,1.5842,1.5845,137600000.0
2008-12-03 14:35:00,1.5845,1.5846,1.58405,1.58405,130400000.0
2008-12-03 14:36:00,1.58405,1.5852,1.584,1.5848,132200000.0
2008-12-03 14:37:00,1.58485,1.585,1.5843,1.5848,108800000.0
2008-12-03 14:38:00,1.58475,1.58475,1.5844,1.58455,57000000.0
2008-12-03 14:39:00,1.58455,1.58475,1.5841,1.58435,152200000.0
2008-12-03 14:40:00,1.5844,1.585,1.58395,1.5846,127200000.0
2008-12-03 14:41:00,1.58465,1.5854,1.58465,1.58495,192000000.0
2008-12-03 14:42:00,1.58485,1.5857,1.58445,1.5854,170600000.0
2008-12-03 14:43:00,1.5853,1.5857,1.58465,1.5852,176600000.0
2008-12-03 14:44:00,1.5851,1.5853,1.58505,1.5852,42200000.0
2008-12-03 14:45:00,1.5851,1.5855,1.585,1.58545,65200000.0
2008-12-03 14:46:00,1.5854,1.5854,1.5843,1.585,125400000.0
2008-12-03 14:47:00,1.5851,1.5862,1.5849,1.5849,179800000.0
2008-12-03 14:48:00,1.5849,1.58525,1.5842,1.5846,146600000.0
2008-12-03 14:49:00,1.5846,1.585,1.58445,1.58495,88200000.0
2008-12-03 14:50:00,1.58505,1.5855,1.5847,1.58545,109200000.0
2008-12-03 14:51:00,1.58535,1.5855,1.584,1.5846,174000000.0
2008-12-03 14:52:00,1.58475,1.5862,1.5847,1.586,163800000.0
2008-12-03 14:53:00,1.5861,1.5862,1.5859,1.58595,128200000.0
2008-12-03 14:54:00,1.58585,1.58595,1.58565,1.58585,172600000.0
2008-12-03 14:55:00,1.58585,1.58755,1.5858,1.58755,137200000.0
2008-12-03 14:56:00,1.5875,1.5876,1.5868,1.58695,167400000.0
2008-12-03 14:57:00,1.58675,1.58705,1.5861,1.58685,127600000.0
2008-12-03 14:58:00,1.58685,1.5871,1.58605,1.58625,193800000.0
2008-12-03 14:59:00,1.58625,1.58685,1.58525,1.58575,197800000.0
2008-12-03 15:00:00,1.58565,1.58715,1.58565,1.5871,166800000.0
2008-12-03 15:01:00,1.5872,1.5872,1.5864,1.5866,114200000.0
2008-12-03 15:02:00,1.58665,1.5867,1.586,1.586,98600000.0
2008-12-03 15:03:00,1.586,1.58605,1.5852,1.58565,149800000.0
2008-12-03 15:04:00,1.5857,1.58605,1.58555,1.586,130000000.0
2008-12-03 15:05:00,1.58585,1.5863,1.58585,1.5862,136600000.0
2008-12-03 15:06:00,1.58615,1.58645,1.5858,1.58605,156400000.0
2008-12-03 15:07:00,1.5864,1.58665,1.5861,1.5861,144200000.0
2008-12-03 15:08:00,1.5861,1.5867,1.5857,1.58625,136000000.0
2008-12-03 15:09:00,1.58625,1.58665,1.58505,1.58505,136400000.0
2008-12-03 15:10:00,1.58525,1.58685,1.5852,1.5868,203000000.0
2008-12-03 15:11:00,1.5868,1.58715,1.5857,1.58645,190600000.0
2008-12-03 15:12:00,1.58645,1.5865,1.5857,1.58635,153800000.0
2008-12-03 15:13:00,1.5862,1.5866,1.58525,1.58535,172000000.0
2008-12-03 15:14:00,1.5853,1.586,1.58495,1.58535,120000000.0
2008-12-03 15:15:00,1.58515,1.5868,1.5849,1.586,165200000.0
2008-12-03 15:16:00,1.58585,1.58745,1.58525,1.5873,185600000.0
2008-12-03 15:17:00,1.5873,1.5879,1.58705,1.58725,173200000.0
2008-12-03 15:18:00,1.5873,1.5878,1.5863,1.587,198400000.0
2008-12-03 15:19:00,1.58705,1.58765,1.58645,1.5867,156800000.0
2008-12-03 15:20:00,1.58665,1.58735,1.586,1.5865,210400000.0
2008-12-03 15:21:00,1.5865,1.58725,1.58595,1.586,160200000.0
2008-12-03 15:22:00,1.586,1.58645,1.5856,1.586,233200000.0
2008-12-03 15:23:00,1.5859,1.5864,1.5856,1.58605,160600000.0
2008-12-03 15:24:00,1.58605,1.5864,1.5851,1.5858,190400000.0
2008-12-03 15:25:00,1.5858,1.5863,1.58515,1.58625,156600000.0
2008-12-03 15:26:00,1.58635,1.5867,1.584,1.5846,158400000.0
2008-12-03 15:27:00,1.58455,1.5854,1.5844,1.5851,156800000.0
2008-12-03 15:28:00,1.585,1.58525,1.58425,1.585,156600000.0
2008-12-03 15:29:00,1.58505,1.5862,1.58505,1.58575,137400000.0
2008-12-03 15:30:00,1.58575,1.58675,1.58575,1.5862,139000000.0
2008-12-03 15:31:00,1.5862,1.58655,1.5857,1.5865,140600000.0
2008-12-03 15:32:00,1.5866,1.58735,1.58605,1.58605,224000000.0
2008-12-03 15:33:00,1.5861,1.5865,1.58495,1.58595,226700000.0
2008-12-03 15:34:00,1.58595,1.5866,1.58555,1.58585,145400000.0
2008-12-03 15:35:00,1.58585,1.58595,1.5846,1.585,205000000.0
2008-12-03 15:36:00,1.585,1.5855,1.585,1.5855,150800000.0
2008-12-03 15:37:00,1.5855,1.58625,1.5852,1.5852,137200000.0
2008-12-03 15:38:00,1.58525,1.58565,1.5829,1.583,221340000.0
2008-12-03 15:39:00,1.583,1.5835,1.58235,1.58255,166800000.0
2008-12-03 15:40:00,1.58255,1.58355,1.5824,1.5825,138000000.0
2008-12-03 15:41:00,1.5825,1.5834,1.58215,1.5833,204300000.0
2008-12-03 15:42:00,1.5833,1.5838,1.5825,1.58315,197200000.0
2008-12-03 15:43:00,1.5831,1.58375,1.58285,1.5832,174200000.0
2008-12-03 15:44:00,1.58325,1.5838,1.5829,1.58315,188600000.0
2008-12-03 15:45:00,1.58315,1.58335,1.5827,1.5829,272600000.0
2008-12-03 15:46:00,1.58305,1.58385,1.5829,1.5833,183800000.0
2008-12-03 15:47:00,1.58335,1.58415,1.5829,1.58315,176000000.0
2008-12-03 15:48:00,1.583,1.58345,1.58255,1.583,145800000.0
2008-12-03 15:49:00,1.583,1.58355,1.5825,1.58345,107000000.0
2008-12-03 15:50:00,1.58355,1.58475,1.58315,1.5843,142600000.0
2008-12-03 15:51:00,1.58445,1.58575,1.58355,1.58545,232600000.0
2008-12-03 15:52:00,1.58555,1.58705,1.58535,1.58595,272000000.0
2008-12-03 15:53:00,1.58625,1.5863,1.58535,1.58575,159600000.0
2008-12-03 15:54:00,1.58595,1.5869,1.5857,1.5866,186800000.0
2008-12-03 15:55:00,1.58685,1.5878,1.5867,1.5873,185800000.0
2008-12-03 15:56:00,1.58755,1.58905,1.5875,1.5886,167400000.0
2008-12-03 15:57:00,1.5886,1.5889,1.58755,1.5881,260000000.0
2008-12-03 15:58:00,1.588,1.5886,1.58715,1.58845,179800000.0
2008-12-03 15:59:00,1.58835,1.5926,1.58815,1.5916,208200000.0
2008-12-03 16:00:00,1.5916,1.5941,1.59135,1.594,240800000.0
2008-12-03 16:01:00,1.5939,1.59405,1.5935,1.59365,156400000.0
2008-12-03 16:02:00,1.59365,1.5957,1.59365,1.5949,222400000.0
2008-12-03 16:03:00,1.5949,1.5951,1.5944,1.59465,161600000.0
2008-12-03 16:04:00,1.59465,1.595,1.5942,1.5948,212800000.0
2008-12-03 16:05:00,1.595,1.59645,1.595,1.5955,182400000.0
2008-12-03 16:06:00,1.59555,1.596,1.5953,1.59555,166200000.0
2008-12-03 16:07:00,1.5955,1.5955,1.594,1.59415,195000000.0
2008-12-03 16:08:00,1.59415,1.5945,1.5939,1.59405,166200000.0
2008-12-03 16:09:00,1.59415,1.59515,1.59395,1.595,131400000.0
2008-12-03 16:10:00,1.59505,1.59785,1.59505,1.5962,221400000.0
2008-12-03 16:11:00,1.596,1.59735,1.59585,1.5972,177400000.0
2008-12-03 16:12:00,1.5972,1.59815,1.59705,1.5976,157400000.0
2008-12-03 16:13:00,1.5976,1.59845,1.59505,1.5957,232200000.0
2008-12-03 16:14:00,1.5957,1.5969,1.5957,1.5969,203200000.0
2008-12-03 16:15:00,1.5968,1.59685,1.59605,1.5965,171000000.0
2008-12-03 16:16:00,1.59645,1.5967,1.59605,1.5965,221800000.0
2008-12-03 16:17:00,1.5965,1.5967,1.59595,1.59635,98400000.0
2008-12-03 16:18:00,1.59635,1.59695,1.59615,1.5969,236600000.0
2008-12-03 16:19:00,1.59685,1.59715,1.59645,1.5967,198000000.0
2008-12-03 16:20:00,1.5967,1.59695,1.59625,1.5965,149000000.0
2008-12-03 16:21:00,1.5965,1.59735,1.5965,1.5967,193200000.0
2008-12-03 16:22:00,1.5967,1.59685,1.5958,1.5958,143400000.0
2008-12-03 16:23:00,1.5958,1.5959,1.5951,1.5951,155400000.0
2008-12-03 16:24:00,1.59505,1.5953,1.59475,1.5949,187400000.0
2008-12-03 16:25:00,1.5949,1.59545,1.59425,1.59505,224000000.0
2008-12-03 16:26:00,1.595,1.5954,1.59355,1.59365,173100000.0
2008-12-03 16:27:00,1.59365,1.59395,1.5935,1.59385,94400000.0
2008-12-03 16:28:00,1.5938,1.59405,1.5936,1.5936,128000000.0
2008-12-03 16:29:00,1.5936,1.5939,1.5935,1.59375,123200000.0
2008-12-03 16:30:00,1.59375,1.5942,1.5934,1.59345,144000000.0
2008-12-03 16:31:00,1.59345,1.59405,1.59335,1.59375,176800000.0
2008-12-03 16:32:00,1.59385,1.59435,1.59345,1.59375,186400000.0
2008-12-03 16:33:00,1.5936,1.5949,1.59355,1.59465,142000000.0
2008-12-03 16:34:00,1.5947,1.5951,1.594,1.5945,197600000.0
2008-12-03 16:35:00,1.59445,1.5951,1.59415,1.5944,194400000.0
2008-12-03 16:36:00,1.5944,1.59575,1.59425,1.59535,230000000.0
2008-12-03 16:37:00,1.5953,1.59575,1.59485,1.5957,210600000.0
2008-12-03 16:38:00,1.59565,1.5957,1.59445,1.5947,218200000.0
2008-12-03 16:39:00,1.59465,1.59585,1.5945,1.5953,186300000.0
2008-12-03 16:40:00,1.59525,1.5962,1.59475,1.59595,200200000.0
2008-12-03 16:41:00,1.59595,1.5964,1.5956,1.596,166200000.0
2008-12-03 16:42:00,1.596,1.5968,1.5958,1.59635,204400000.0
2008-12-03 16:43:00,1.5963,1.5967,1.5958,1.59595,163200000.0
2008-12-03 16:44:00,1.59605,1.5966,1.59555,1.59595,180200000.0
2008-12-03 16:45:00,1.596,1.59665,1.59545,1.5961,230200000.0
2008-12-03 16:46:00,1.5961,1.5962,1.59485,1.5954,191400000.0
2008-12-03 16:47:00,1.5954,1.5957,1.59485,1.59515,201400000.0
2008-12-03 16:48:00,1.59515,1.5953,1.5943,1.59435,213400000.0
2008-12-03 16:49:00,1.59435,1.59645,1.5942,1.5963,197200000.0
2008-12-03 16:50:00,1.5963,1.59645,1.59555,1.59625,181000000.0
2008-12-03 16:51:00,1.5963,1.59795,1.596,1.59765,170600000.0
2008-12-03 16:52:00,1.59745,1.59765,1.5962,1.59745,187400000.0
2008-12-03 16:53:00,1.59745,1.59835,1.59725,1.59745,214800000.0
2008-12-03 16:54:00,1.5974,1.59765,1.5971,1.59735,210600000.0
2008-12-03 16:55:00,1.59755,1.59765,1.59405,1.5948,212800000.0
2008-12-03 16:56:00,1.5948,1.5953,1.59425,1.59435,174400000.0
2008-12-03 16:57:00,1.5944,1.59495,1.5941,1.5945,227000000.0
2008-12-03 16:58:00,1.59445,1.59525,1.5942,1.59455,196800000.0
2008-12-03 16:59:00,1.59455,1.5953,1.59355,1.59355,172600000.0
2008-12-03 17:00:00,1.59355,1.5941,1.5933,1.59365,240400000.0
2008-12-03 17:01:00,1.59375,1.59645,1.5936,1.59645,188440000.0
2008-12-03 17:02:00,1.59635,1.59775,1.59635,1.59755,207800000.0
2008-12-03 17:03:00,1.59745,1.59775,1.59685,1.5971,167000000.0
2008-12-03 17:04:00,1.5971,1.5977,1.59675,1.5969,174200000.0
2008-12-03 17:05:00,1.59695,1.59695,1.5952,1.59575,181400000.0
2008-12-03 17:06:00,1.5956,1.5984,1.5956,1.598,209600000.0
2008-12-03 17:07:00,1.5981,1.59835,1.59595,1.596,185600000.0
2008-12-03 17:08:00,1.59595,1.59695,1.59525,1.5956,206800000.0
2008-12-03 17:09:00,1.5957,1.5966,1.5955,1.59645,131900000.0
2008-12-03 17:10:00,1.59655,1.5968,1.5957,1.59665,158600000.0
2008-12-03 17:11:00,1.5967,1.5968,1.5957,1.59605,165400000.0
2008-12-03 17:12:00,1.59595,1.59675,1.59535,1.59565,190000000.0
2008-12-03 17:13:00,1.59575,1.5963,1.5949,1.5949,192500000.0
2008-12-03 17:14:00,1.59495,1.5955,1.59455,1.5949,197800000.0
2008-12-03 17:15:00,1.59495,1.5958,1.59465,1.5955,164000000.0
2008-12-03 17:16:00,1.59555,1.59565,1.5947,1.5949,191600000.0
2008-12-03 17:17:00,1.59495,1.5952,1.5946,1.5951,191200000.0
2008-12-03 17:18:00,1.5951,1.5954,1.59445,1.5946,207200000.0
2008-12-03 17:19:00,1.5947,1.59515,1.5944,1.595,203600000.0
2008-12-03 17:20:00,1.59505,1.5984,1.59505,1.59825,249800000.0
2008-12-03 17:21:00,1.5983,1.59885,1.59785,1.59815,214400000.0
2008-12-03 17:22:00,1.5981,1.5983,1.5964,1.59695,199900000.0
2008-12-03 17:23:00,1.59695,1.59695,1.5953,1.59645,217800000.0
2008-12-03 17:24:00,1.59645,1.59645,1.5935,1.5935,231800000.0
2008-12-03 17:25:00,1.59325,1.5947,1.59275,1.5939,223600000.0
2008-12-03 17:26:00,1.5939,1.59415,1.59315,1.59315,147400000.0
2008-12-03 17:27:00,1.59335,1.5942,1.59315,1.5939,155200000.0
2008-12-03 17:28:00,1.5935,1.59365,1.5922,1.5928,186200000.0
2008-12-03 17:29:00,1.5929,1.5942,1.59265,1.59375,153000000.0
2008-12-03 17:30:00,1.5937,1.59425,1.59355,1.5939,171200000.0
2008-12-03 17:31:00,1.5939,1.5941,1.59305,1.5934,200600000.0
2008-12-03 17:32:00,1.5933,1.5949,1.5933,1.5939,216400000.0
2008-12-03 17:33:00,1.59395,1.59475,1.59395,1.5946,209000000.0
2008-12-03 17:34:00,1.5945,1.5954,1.59435,1.5951,148200000.0
2008-12-03 17:35:00,1.59515,1.59595,1.5943,1.5946,212600000.0
2008-12-03 17:36:00,1.5946,1.5948,1.5937,1.5947,200800000.0
2008-12-03 17:37:00,1.5948,1.5949,1.59405,1.5944,188240000.0
2008-12-03 17:38:00,1.59435,1.595,1.59355,1.5937,206200000.0
2008-12-03 17:39:00,1.59365,1.5939,1.5932,1.5932,192400000.0
2008-12-03 17:40:00,1.59335,1.5956,1.59335,1.59435,214800000.0
2008-12-03 17:41:00,1.5943,1.59695,1.59415,1.59665,242400000.0
2008-12-03 17:42:00,1.5967,1.5967,1.5941,1.5942,221800000.0
2008-12-03 17:43:00,1.5943,1.59555,1.59415,1.5949,233400000.0
2008-12-03 17:44:00,1.5949,1.59565,1.59475,1.5955,136400000.0
2008-12-03 17:45:00,1.5955,1.59745,1.5954,1.59665,200800000.0
2008-12-03 17:46:00,1.59675,1.59695,1.59605,1.59645,217000000.0
2008-12-03 17:47:00,1.59645,1.59715,1.59625,1.5966,175600000.0
2008-12-03 17:48:00,1.5966,1.5968,1.59585,1.59615,174400000.0
2008-12-03 17:49:00,1.59625,1.59715,1.59625,1.59665,219600000.0
2008-12-03 17:50:00,1.59665,1.5974,1.59635,1.5974,184000000.0
2008-12-03 17:51:00,1.59745,1.59795,1.5965,1.59665,166400000.0
2008-12-03 17:52:00,1.59665,1.59745,1.5965,1.5972,160000000.0
2008-12-03 17:53:00,1.59725,1.59745,1.59665,1.59705,149600000.0
2008-12-03 17:54:00,1.59705,1.59795,1.59685,1.5975,136800000.0
2008-12-03 17:55:00,1.59745,1.59805,1.5967,1.5978,178400000.0
2008-12-03 17:56:00,1.59785,1.5982,1.59755,1.5982,163400000.0
2008-12-03 17:57:00,1.59825,1.59855,1.59725,1.59795,185800000.0
2008-12-03 17:58:00,1.59795,1.59815,1.59485,1.59485,200700000.0
2008-12-03 17:59:00,1.595,1.5954,1.59365,1.59475,232600000.0
2008-12-03 18:00:00,1.59485,1.59675,1.5945,1.59525,183200000.0
2008-12-03 18:01:00,1.5951,1.59545,1.5944,1.59545,190000000.0
2008-12-03 18:02:00,1.59555,1.59635,1.5953,1.5957,200400000.0
2008-12-03 18:03:00,1.5955,1.5969,1.5952,1.59665,199600000.0
2008-12-03 18:04:00,1.5966,1.59685,1.59585,1.5967,186600000.0
2008-12-03 18:05:00,1.5968,1.59705,1.5954,1.5954,123600000.0
2008-12-03 18:06:00,1.59535,1.5957,1.595,1.59515,159200000.0
2008-12-03 18:07:00,1.59505,1.59575,1.59495,1.59525,144200000.0
2008-12-03 18:08:00,1.5953,1.59555,1.5946,1.59465,167400000.0
2008-12-03 18:09:00,1.59465,1.5948,1.59375,1.5943,270000000.0
2008-12-03 18:10:00,1.59445,1.59565,1.59445,1.595,239200000.0
2008-12-03 18:11:00,1.59505,1.59575,1.5946,1.59565,184800000.0
2008-12-03 18:12:00,1.5957,1.5979,1.59505,1.5973,215200000.0
2008-12-03 18:13:00,1.5971,1.59775,1.59685,1.5973,220000000.0
2008-12-03 18:14:00,1.5973,1.5975,1.59625,1.5972,148000000.0
2008-12-03 18:15:00,1.59725,1.5973,1.59485,1.596,215000000.0
2008-12-03 18:16:00,1.59595,1.5971,1.5956,1.596,193800000.0
2008-12-03 18:17:00,1.596,1.59765,1.596,1.59705,191600000.0
2008-12-03 18:18:00,1.5971,1.5971,1.5949,1.595,173600000.0
2008-12-03 18:19:00,1.59495,1.595,1.5941,1.59445,183200000.0
2008-12-03 18:20:00,1.59435,1.5957,1.5943,1.59505,204800000.0
2008-12-03 18:21:00,1.5951,1.5956,1.59405,1.59405,194000000.0
2008-12-03 18:22:00,1.59405,1.59475,1.5928,1.5929,173200000.0
2008-12-03 18:23:00,1.5928,1.59425,1.5928,1.5939,214000000.0
2008-12-03 18:24:00,1.59395,1.5941,1.5936,1.5936,108200000.0
2008-12-03 18:25:00,1.59365,1.59475,1.5936,1.59475,112800000.0
2008-12-03 18:26:00,1.5949,1.59555,1.5939,1.59415,168800000.0
2008-12-03 18:27:00,1.5941,1.5941,1.5923,1.59275,195000000.0
2008-12-03 18:28:00,1.5927,1.59435,1.59255,1.59365,259200000.0
2008-12-03 18:29:00,1.59365,1.594,1.5933,1.5937,154600000.0
2008-12-03 18:30:00,1.59365,1.5942,1.5932,1.5941,200200000.0
2008-12-03 18:31:00,1.5941,1.59605,1.5941,1.5948,165400000.0
2008-12-03 18:32:00,1.59475,1.5955,1.5947,1.5952,130600000.0
2008-12-03 18:33:00,1.5954,1.59565,1.5946,1.59505,182000000.0
2008-12-03 18:34:00,1.5951,1.5951,1.5923,1.59235,183400000.0
2008-12-03 18:35:00,1.5924,1.59315,1.592,1.5928,181400000.0
2008-12-03 18:36:00,1.59315,1.5934,1.5926,1.59315,128000000.0
2008-12-03 18:37:00,1.5931,1.5938,1.59285,1.5936,107600000.0
2008-12-03 18:38:00,1.5936,1.5945,1.59325,1.59365,181000000.0
2008-12-03 18:39:00,1.59365,1.59515,1.5935,1.5949,175200000.0
2008-12-03 18:40:00,1.5949,1.5954,1.59425,1.5943,132800000.0
2008-12-03 18:41:00,1.5943,1.5947,1.59355,1.59415,121000000.0
2008-12-03 18:42:00,1.59425,1.59425,1.59275,1.59275,160600000.0
2008-12-03 18:43:00,1.5929,1.5935,1.5923,1.5929,156200000.0
2008-12-03 18:44:00,1.59275,1.59295,1.5921,1.59215,151800000.0
2008-12-03 18:45:00,1.5922,1.59315,1.5922,1.5928,153200000.0
2008-12-03 18:46:00,1.5929,1.593,1.59155,1.5919,106640000.0
2008-12-03 18:47:00,1.5919,1.592,1.5919,1.5919,130800000.0
2008-12-03 18:48:00,1.59195,1.59265,1.59135,1.59175,128440000.0
2008-12-03 18:49:00,1.59195,1.5922,1.5917,1.59195,100800000.0
2008-12-03 18:50:00,1.59205,1.5922,1.5919,1.59205,110400000.0
2008-12-03 18:51:00,1.5921,1.59335,1.59165,1.59275,123200000.0
2008-12-03 18:52:00,1.5927,1.59345,1.5926,1.5929,212200000.0
2008-12-03 18:53:00,1.5929,1.59395,1.59275,1.5938,162400000.0
2008-12-03 18:54:00,1.5938,1.59465,1.59375,1.5946,153200000.0
2008-12-03 18:55:00,1.59455,1.59485,1.59325,1.5935,188800000.0
2008-12-03 18:56:00,1.59365,1.59445,1.59315,1.5943,172000000.0
2008-12-03 18:57:00,1.59435,1.59525,1.59405,1.59485,196200000.0
2008-12-03 18:58:00,1.59485,1.59485,1.59335,1.59375,225600000.0
2008-12-03 18:59:00,1.59365,1.59365,1.59255,1.593,196800000.0
2008-12-03 19:00:00,1.593,1.5931,1.59185,1.5926,126000000.0
2008-12-03 19:01:00,1.5926,1.5928,1.5916,1.5918,152600000.0
2008-12-03 19:02:00,1.5918,1.59305,1.5918,1.59255,120800000.0
2008-12-03 19:03:00,1.59255,1.5928,1.5918,1.59185,144000000.0
2008-12-03 19:04:00,1.59195,1.5923,1.5911,1.59225,180000000.0
2008-12-03 19:05:00,1.5922,1.5922,1.5916,1.59195,170600000.0
2008-12-03 19:06:00,1.59195,1.59245,1.59035,1.5904,146400000.0
2008-12-03 19:07:00,1.59035,1.5907,1.59,1.5901,387200000.0
2008-12-03 19:08:00,1.59015,1.59055,1.59,1.59015,241800000.0
2008-12-03 19:09:00,1.5901,1.5907,1.589,1.5904,160200000.0
2008-12-03 19:10:00,1.5905,1.5917,1.5905,1.59125,207040000.0
2008-12-03 19:11:00,1.5912,1.59285,1.5912,1.5923,228400000.0
2008-12-03 19:12:00,1.59235,1.5931,1.59215,1.59235,161000000.0
2008-12-03 19:13:00,1.59245,1.59255,1.5918,1.5923,169200000.0
2008-12-03 19:14:00,1.59225,1.5925,1.5914,1.5917,126800000.0
2008-12-03 19:15:00,1.5919,1.5925,1.5917,1.5917,143600000.0
2008-12-03 19:16:00,1.5917,1.592,1.5908,1.59085,144400000.0
2008-12-03 19:17:00,1.5909,1.59205,1.5909,1.59125,160400000.0
2008-12-03 19:18:00,1.5913,1.59185,1.5905,1.5907,149200000.0
2008-12-03 19:19:00,1.59075,1.59135,1.5903,1.5912,162800000.0
2008-12-03 19:20:00,1.5913,1.59195,1.5911,1.5919,138000000.0
2008-12-03 19:21:00,1.5919,1.59205,1.59125,1.5918,148600000.0
2008-12-03 19:22:00,1.5917,1.5919,1.59135,1.5915,180600000.0
2008-12-03 19:23:00,1.5915,1.59205,1.5913,1.59185,140800000.0
2008-12-03 19:24:00,1.59185,1.5922,1.5916,1.59215,123600000.0
2008-12-03 19:25:00,1.5921,1.59295,1.5921,1.59255,160400000.0
2008-12-03 19:26:00,1.5926,1.59375,1.59245,1.5935,187600000.0
2008-12-03 19:27:00,1.5936,1.5936,1.5929,1.5929,135200000.0
2008-12-03 19:28:00,1.5929,1.5931,1.5924,1.5931,110400000.0
2008-12-03 19:29:00,1.59315,1.5934,1.5927,1.59275,144400000.0
2008-12-03 19:30:00,1.5926,1.59315,1.59235,1.59315,129600000.0
2008-12-03 19:31:00,1.5932,1.59355,1.593,1.59325,102400000.0
2008-12-03 19:32:00,1.59325,1.5934,1.5924,1.5924,94400000.0
2008-12-03 19:33:00,1.5924,1.5929,1.5924,1.5928,92800000.0
2008-12-03 19:34:00,1.5928,1.59355,1.5922,1.5922,112800000.0
2008-12-03 19:35:00,1.5923,1.5931,1.59215,1.5927,74400000.0
2008-12-03 19:36:00,1.59265,1.5935,1.59265,1.59345,84800000.0
2008-12-03 19:37:00,1.5935,1.59385,1.59175,1.5918,164400000.0
2008-12-03 19:38:00,1.59185,1.59265,1.5918,1.59265,75200000.0
2008-12-03 19:39:00,1.59255,1.59335,1.5921,1.59305,195600000.0
2008-12-03 19:40:00,1.5928,1.5935,1.5927,1.59325,145600000.0
2008-12-03 19:41:00,1.5936,1.5936,1.5927,1.5933,118400000.0
2008-12-03 19:42:00,1.59335,1.5937,1.5931,1.59325,84400000.0
2008-12-03 19:43:00,1.59325,1.59375,1.59305,1.59305,133600000.0
2008-12-03 19:44:00,1.5932,1.59375,1.59295,1.59365,73600000.0
2008-12-03 19:45:00,1.5937,1.5942,1.5932,1.59395,148800000.0
2008-12-03 19:46:00,1.594,1.59465,1.5932,1.5934,168000000.0
2008-12-03 19:47:00,1.5934,1.5935,1.59305,1.5932,132800000.0
2008-12-03 19:48:00,1.59325,1.59385,1.5931,1.5937,94400000.0
2008-12-03 19:49:00,1.5937,1.59375,1.59285,1.59315,99200000.0
2008-12-03 19:50:00,1.5932,1.5937,1.5931,1.5937,99200000.0
2008-12-03 19:51:00,1.5937,1.5938,1.59365,1.5938,51200000.0
2008-12-03 19:52:00,1.59385,1.5945,1.59315,1.5945,76200000.0
2008-12-03 19:53:00,1.59455,1.5947,1.5937,1.5937,112000000.0
2008-12-03 19:54:00,1.5938,1.594,1.5936,1.5939,49000000.0
2008-12-03 19:55:00,1.59385,1.59415,1.5936,1.59365,64800000.0
2008-12-03 19:56:00,1.5937,1.594,1.5936,1.5936,51000000.0
2008-12-03 19:57:00,1.5936,1.59405,1.5936,1.5938,81400000.0
2008-12-03 19:58:00,1.5938,1.5938,1.5936,1.5936,42400000.0
2008-12-03 19:59:00,1.5936,1.5936,1.5928,1.5929,106400000.0
2008-12-03 20:00:00,1.59285,1.5937,1.5928,1.59325,113600000.0
2008-12-03 20:01:00,1.5931,1.5931,1.5931,1.5931,72000000.0
2008-12-03 20:02:00,1.5931,1.5933,1.5931,1.5931,51200000.0
2008-12-03 20:03:00,1.5931,1.5931,1.5927,1.59275,64000000.0
2008-12-03 20:04:00,1.59285,1.59325,1.5927,1.59275,107200000.0
2008-12-03 20:05:00,1.59285,1.593,1.5927,1.5927,158400000.0
2008-12-03 20:06:00,1.5927,1.593,1.5927,1.59285,173200000.0
2008-12-03 20:07:00,1.59285,1.59295,1.5919,1.592,203200000.0
2008-12-03 20:08:00,1.59205,1.59285,1.592,1.59265,83200000.0
2008-12-03 20:09:00,1.59255,1.5928,1.59205,1.59255,84800000.0
2008-12-03 20:10:00,1.59255,1.5927,1.59235,1.59255,35200000.0
2008-12-03 20:11:00,1.5926,1.5926,1.59235,1.59255,26400000.0
2008-12-03 20:12:00,1.59245,1.5925,1.59225,1.59235,32000000.0
2008-12-03 20:13:00,1.59235,1.59295,1.5922,1.5929,97800000.0
2008-12-03 20:14:00,1.5929,1.59355,1.59275,1.59325,102400000.0
2008-12-03 20:15:00,1.5932,1.5945,1.593,1.5945,57600000.0
2008-12-03 20:16:00,1.59445,1.5945,1.5942,1.59435,48800000.0
2008-12-03 20:17:00,1.5945,1.5946,1.59375,1.59385,89200000.0
2008-12-03 20:18:00,1.5941,1.5945,1.5941,1.5942,124000000.0
2008-12-03 20:19:00,1.5941,1.5945,1.59405,1.59425,70400000.0
2008-12-03 20:20:00,1.5943,1.595,1.5943,1.59475,99200000.0
2008-12-03 20:21:00,1.59465,1.5953,1.5945,1.59505,87200000.0
2008-12-03 20:22:00,1.59505,1.59505,1.5942,1.59425,64000000.0
2008-12-03 20:23:00,1.59425,1.59555,1.5938,1.59505,137600000.0
2008-12-03 20:24:00,1.59515,1.59595,1.5951,1.5952,155200000.0
2008-12-03 20:25:00,1.5952,1.59575,1.59475,1.59515,119800000.0
2008-12-03 20:26:00,1.5952,1.5965,1.59515,1.5963,103400000.0
2008-12-03 20:27:00,1.59645,1.59675,1.5953,1.59535,142000000.0
2008-12-03 20:28:00,1.5954,1.59655,1.59505,1.5961,98000000.0
2008-12-03 20:29:00,1.5961,1.5962,1.59575,1.5958,44800000.0
2008-12-03 20:30:00,1.5957,1.5957,1.5951,1.5953,85600000.0
2008-12-03 20:31:00,1.59515,1.59555,1.59485,1.5952,129000000.0
2008-12-03 20:32:00,1.5952,1.5966,1.595,1.5965,90200000.0
2008-12-03 20:33:00,1.59645,1.59685,1.59645,1.59685,43200000.0
2008-12-03 20:34:00,1.5968,1.59815,1.5968,1.59765,166400000.0
2008-12-03 20:35:00,1.59765,1.59805,1.5968,1.59705,121400000.0
2008-12-03 20:36:00,1.59715,1.59725,1.59625,1.59625,57600000.0
2008-12-03 20:37:00,1.5962,1.59685,1.59595,1.59675,129600000.0
2008-12-03 20:38:00,1.59685,1.5971,1.59595,1.59665,173200000.0
2008-12-03 20:39:00,1.59675,1.5971,1.59635,1.59645,81800000.0
2008-12-03 20:40:00,1.59645,1.59655,1.5955,1.5964,140800000.0
2008-12-03 20:41:00,1.59635,1.5966,1.59535,1.5966,107600000.0
2008-12-03 20:42:00,1.5965,1.5969,1.5963,1.59635,139200000.0
2008-12-03 20:43:00,1.59635,1.5965,1.5955,1.59585,121600000.0
2008-12-03 20:44:00,1.5958,1.5967,1.5958,1.59635,142400000.0
2008-12-03 20:45:00,1.59635,1.59685,1.5957,1.59685,115000000.0
2008-12-03 20:46:00,1.59675,1.5978,1.59665,1.5973,162600000.0
2008-12-03 20:47:00,1.5975,1.5975,1.59725,1.59725,60800000.0
2008-12-03 20:48:00,1.59735,1.59735,1.5969,1.597,78400000.0
2008-12-03 20:49:00,1.597,1.59745,1.59605,1.59705,105600000.0
2008-12-03 20:50:00,1.5969,1.5972,1.5964,1.5965,88000000.0
2008-12-03 20:51:00,1.5966,1.59705,1.59585,1.59585,132840000.0
2008-12-03 20:52:00,1.59585,1.5962,1.59545,1.5955,114200000.0
2008-12-03 20:53:00,1.59545,1.59545,1.59445,1.59495,132000000.0
2008-12-03 20:54:00,1.5949,1.5955,1.59475,1.59485,113000000.0
2008-12-03 20:55:00,1.59495,1.59495,1.59375,1.59375,187240000.0
2008-12-03 20:56:00,1.59365,1.59485,1.5936,1.59485,101000000.0
2008-12-03 20:57:00,1.59475,1.59535,1.59455,1.59535,113600000.0
2008-12-03 20:58:00,1.59535,1.59555,1.59515,1.5952,59200000.0
2008-12-03 20:59:00,1.5952,1.59535,1.5947,1.59475,43200000.0
2008-12-03 21:00:00,1.5947,1.5956,1.5941,1.59525,126400000.0
2008-12-03 21:01:00,1.59525,1.5954,1.59465,1.595,100800000.0
2008-12-03 21:02:00,1.595,1.5956,1.595,1.59525,81600000.0
2008-12-03 21:03:00,1.59525,1.59555,1.59515,1.5955,49600000.0
2008-12-03 21:04:00,1.59555,1.59585,1.5948,1.5948,112200000.0
2008-12-03 21:05:00,1.5948,1.5956,1.5945,1.5956,91200000.0
2008-12-03 21:06:00,1.5954,1.5954,1.5942,1.5945,138600000.0
2008-12-03 21:07:00,1.59435,1.59455,1.594,1.59425,124800000.0
2008-12-03 21:08:00,1.5942,1.595,1.59395,1.59455,97600000.0
2008-12-03 21:09:00,1.59475,1.59575,1.59445,1.59545,121600000.0
2008-12-03 21:10:00,1.5954,1.5958,1.59425,1.5949,161000000.0
2008-12-03 21:11:00,1.5948,1.59495,1.5937,1.5938,160400000.0
2008-12-03 21:12:00,1.59375,1.5943,1.5937,1.5943,124200000.0
2008-12-03 21:13:00,1.59425,1.5944,1.5933,1.59355,179200000.0
2008-12-03 21:14:00,1.5936,1.59415,1.59285,1.59415,144000000.0
2008-12-03 21:15:00,1.5942,1.595,1.59395,1.5946,136040000.0
2008-12-03 21:16:00,1.5947,1.5952,1.59345,1.59425,179200000.0
2008-12-03 21:17:00,1.59435,1.5948,1.5938,1.5943,204800000.0
2008-12-03 21:18:00,1.59435,1.5949,1.59375,1.59445,172800000.0
2008-12-03 21:19:00,1.5944,1.5948,1.594,1.5945,173800000.0
2008-12-03 21:20:00,1.59405,1.5945,1.5939,1.5941,114000000.0
2008-12-03 21:21:00,1.5941,1.5941,1.5922,1.5929,118400000.0
2008-12-03 21:22:00,1.5929,1.59315,1.5925,1.59265,68800000.0
2008-12-03 21:23:00,1.59265,1.594,1.59255,1.59355,154000000.0
2008-12-03 21:24:00,1.5935,1.5935,1.5927,1.59345,99200000.0
2008-12-03 21:25:00,1.59345,1.59375,1.59295,1.5936,104000000.0
2008-12-03 21:26:00,1.5937,1.59375,1.59295,1.5934,92200000.0
2008-12-03 21:27:00,1.5935,1.59395,1.59325,1.5939,157400000.0
2008-12-03 21:28:00,1.59385,1.59395,1.5929,1.5933,117600000.0
2008-12-03 21:29:00,1.5933,1.59455,1.59295,1.59455,134400000.0
2008-12-03 21:30:00,1.59465,1.5949,1.59325,1.59345,156800000.0
2008-12-03 21:31:00,1.59345,1.59345,1.5926,1.59335,121600000.0
2008-12-03 21:32:00,1.5933,1.59405,1.5933,1.5937,86400000.0
2008-12-03 21:33:00,1.5937,1.59395,1.59295,1.59395,115200000.0
2008-12-03 21:34:00,1.59385,1.5942,1.5932,1.5937,152000000.0
2008-12-03 21:35:00,1.5938,1.5942,1.5932,1.59355,94400000.0
2008-12-03 21:36:00,1.59365,1.5946,1.59355,1.5942,161000000.0
2008-12-03 21:37:00,1.59405,1.59455,1.59365,1.59405,185000000.0
2008-12-03 21:38:00,1.59405,1.5943,1.59385,1.59415,68800000.0
2008-12-03 21:39:00,1.59415,1.5953,1.59355,1.59405,149400000.0
2008-12-03 21:40:00,1.594,1.5948,1.5936,1.5941,100800000.0
2008-12-03 21:41:00,1.594,1.5942,1.59365,1.59405,96000000.0
2008-12-03 21:42:00,1.59395,1.59425,1.5932,1.5932,110400000.0
2008-12-03 21:43:00,1.5932,1.59385,1.5929,1.5934,233600000.0
2008-12-03 21:44:00,1.5934,1.59355,1.5929,1.5929,143200000.0
2008-12-03 21:45:00,1.5929,1.5939,1.5929,1.5937,169800000.0
2008-12-03 21:46:00,1.5936,1.59395,1.59355,1.5938,104000000.0
2008-12-03 21:47:00,1.5939,1.5944,1.59355,1.5937,121000000.0
2008-12-03 21:48:00,1.5938,1.5942,1.5929,1.5937,176400000.0
2008-12-03 21:49:00,1.59365,1.59385,1.5928,1.5928,94400000.0
2008-12-03 21:50:00,1.59295,1.5933,1.59045,1.59045,179200000.0
2008-12-03 21:51:00,1.5905,1.59135,1.5904,1.5909,121600000.0
2008-12-03 21:52:00,1.591,1.59155,1.59085,1.5911,102400000.0
2008-12-03 21:53:00,1.59105,1.5925,1.59105,1.59195,126800000.0
2008-12-03 21:54:00,1.59275,1.5938,1.59215,1.5938,126400000.0
2008-12-03 21:55:00,1.594,1.59415,1.59305,1.5936,102400000.0
2008-12-03 21:56:00,1.59375,1.594,1.59305,1.5938,81000000.0
2008-12-03 21:57:00,1.5937,1.5937,1.5925,1.5933,107600000.0
2008-12-03 21:58:00,1.5932,1.5956,1.5927,1.59505,148200000.0
2008-12-03 21:59:00,1.59485,1.59555,1.5943,1.5947,162000000.0
2008-12-03 22:00:00,1.59475,1.59535,1.5943,1.5945,86800000.0
2008-12-03 22:01:00,1.59465,1.5951,1.5943,1.5944,73600000.0
2008-12-03 22:02:00,1.5944,1.5949,1.59375,1.59395,147000000.0
2008-12-03 22:03:00,1.59475,1.595,1.59365,1.595,150400000.0
2008-12-03 22:04:00,1.5949,1.5949,1.59395,1.59395,78400000.0
2008-12-03 22:05:00,1.59425,1.59515,1.59385,1.59515,98600000.0
2008-12-03 22:06:00,1.5952,1.59615,1.5951,1.59585,97000000.0
2008-12-03 22:07:00,1.59585,1.59645,1.5954,1.59575,105600000.0
2008-12-03 22:08:00,1.59575,1.59635,1.5952,1.5955,111200000.0
2008-12-03 22:09:00,1.5954,1.59565,1.595,1.59525,80800000.0
2008-12-03 22:10:00,1.59525,1.59535,1.5946,1.59515,128000000.0
2008-12-03 22:11:00,1.59515,1.59565,1.59455,1.59475,90600000.0
2008-12-03 22:12:00,1.5947,1.595,1.5942,1.5945,83200000.0
2008-12-03 22:13:00,1.59445,1.5955,1.59445,1.59545,78800000.0
2008-12-03 22:14:00,1.5955,1.5955,1.5948,1.59545,56000000.0
2008-12-03 22:15:00,1.59535,1.5962,1.5951,1.5954,88800000.0
2008-12-03 22:16:00,1.59545,1.5955,1.59465,1.59465,87800000.0
2008-12-03 22:17:00,1.59465,1.59575,1.5944,1.5956,104900000.0
2008-12-03 22:18:00,1.5957,1.5967,1.59565,1.59565,84000000.0
2008-12-03 22:19:00,1.59565,1.59565,1.5954,1.5955,40200000.0
2008-12-03 22:20:00,1.5954,1.59545,1.5954,1.59545,5800000.0
2008-12-03 22:21:00,1.5954,1.59585,1.59535,1.5956,67400000.0
2008-12-03 22:22:00,1.5956,1.59615,1.5953,1.59595,72000000.0
2008-12-03 22:23:00,1.59595,1.59595,1.59555,1.5957,25600000.0
2008-12-03 22:24:00,1.5957,1.59595,1.5955,1.5959,61000000.0
2008-12-03 22:25:00,1.5961,1.5961,1.5944,1.59485,84000000.0
2008-12-03 22:26:00,1.5951,1.59555,1.59505,1.5954,80800000.0
2008-12-03 22:27:00,1.5955,1.5963,1.5953,1.5963,61800000.0
2008-12-03 22:28:00,1.59615,1.5963,1.596,1.59605,41600000.0
2008-12-03 22:29:00,1.5962,1.5962,1.5956,1.59615,49600000.0
2008-12-03 22:30:00,1.5961,1.5961,1.5931,1.5931,148200000.0
2008-12-03 22:31:00,1.5931,1.5947,1.5931,1.59435,118400000.0
2008-12-03 22:32:00,1.59435,1.5945,1.5941,1.59425,83200000.0
2008-12-03 22:33:00,1.59425,1.5946,1.59375,1.5939,64000000.0
2008-12-03 22:34:00,1.5939,1.5945,1.59355,1.5936,92800000.0
2008-12-03 22:35:00,1.5935,1.5938,1.5918,1.59185,92000000.0
2008-12-03 22:36:00,1.59195,1.5932,1.5918,1.593,160800000.0
2008-12-03 22:37:00,1.59295,1.5937,1.59285,1.5937,56000000.0
2008-12-03 22:38:00,1.5937,1.5937,1.5918,1.5928,84000000.0
2008-12-03 22:39:00,1.59295,1.59295,1.5923,1.59235,96000000.0
2008-12-03 22:40:00,1.5926,1.59285,1.591,1.5911,147000000.0
2008-12-03 22:41:00,1.5911,1.59175,1.5909,1.59145,134000000.0
2008-12-03 22:42:00,1.59135,1.59145,1.5895,1.58995,163600000.0
2008-12-03 22:43:00,1.5899,1.5905,1.5897,1.58985,103200000.0
2008-12-03 22:44:00,1.58995,1.5907,1.58995,1.59065,115200000.0
2008-12-03 22:45:00,1.59065,1.5933,1.59065,1.5927,156000000.0
2008-12-03 22:46:00,1.5927,1.5928,1.59095,1.59165,137600000.0
2008-12-03 22:47:00,1.5917,1.59175,1.5907,1.59115,161600000.0
2008-12-03 22:48:00,1.59115,1.59185,1.59105,1.59135,101400000.0
2008-12-03 22:49:00,1.59135,1.59135,1.591,1.591,72000000.0
2008-12-03 22:50:00,1.591,1.591,1.5904,1.5905,102800000.0
2008-12-03 22:51:00,1.5905,1.591,1.5905,1.5905,121600000.0
2008-12-03 22:52:00,1.5905,1.59095,1.5891,1.59095,214400000.0
2008-12-03 22:53:00,1.5911,1.5917,1.5905,1.5906,62400000.0
2008-12-03 22:54:00,1.5906,1.5922,1.5906,1.5916,138000000.0
2008-12-03 22:55:00,1.59155,1.5921,1.59115,1.59155,139200000.0
2008-12-03 22:56:00,1.5915,1.5922,1.59115,1.5912,209600000.0
2008-12-03 22:57:00,1.5912,1.5928,1.5912,1.5918,123200000.0
2008-12-03 22:58:00,1.5919,1.5932,1.5919,1.5928,243200000.0
2008-12-03 22:59:00,1.5928,1.59345,1.59255,1.5929,148200000.0
2008-12-03 23:00:00,1.59285,1.5932,1.59215,1.5924,163800000.0
2008-12-03 23:01:00,1.5924,1.5924,1.5914,1.5914,41600000.0
2008-12-03 23:02:00,1.59135,1.59175,1.59095,1.59175,210800000.0
2008-12-03 23:03:00,1.5919,1.59235,1.5918,1.59195,63200000.0
2008-12-03 23:04:00,1.59185,1.59205,1.5905,1.5914,99400000.0
2008-12-03 23:05:00,1.59045,1.59165,1.59045,1.5915,73600000.0
2008-12-03 23:06:00,1.5914,1.5914,1.5914,1.5914,41600000.0
2008-12-03 23:07:00,1.5914,1.5914,1.5914,1.5914,89600000.0
2008-12-03 23:08:00,1.5914,1.5928,1.5914,1.59215,160000000.0
2008-12-03 23:09:00,1.59245,1.593,1.5922,1.5927,135600000.0
2008-12-03 23:10:00,1.59285,1.5934,1.5928,1.59315,108800000.0
2008-12-03 23:11:00,1.59315,1.5935,1.5929,1.5932,92600000.0
2008-12-03 23:12:00,1.5932,1.59345,1.5932,1.59345,51000000.0
2008-12-03 23:13:00,1.59345,1.59345,1.5932,1.5933,35000000.0
2008-12-03 23:14:00,1.5933,1.5937,1.5932,1.59365,46400000.0
2008-12-03 23:15:00,1.59365,1.5939,1.5932,1.59345,125200000.0
2008-12-03 23:16:00,1.5935,1.59425,1.5933,1.5942,89600000.0
2008-12-03 23:17:00,1.5942,1.5942,1.5923,1.5923,91200000.0
2008-12-03 23:18:00,1.59225,1.59255,1.592,1.59255,68800000.0
2008-12-03 23:19:00,1.5926,1.5933,1.5925,1.5928,123200000.0
2008-12-03 23:20:00,1.5929,1.59295,1.5925,1.5925,80000000.0
2008-12-03 23:21:00,1.5925,1.5925,1.59135,1.5915,151600000.0
2008-12-03 23:22:00,1.5915,1.5915,1.5913,1.59145,60000000.0
2008-12-03 23:23:00,1.59145,1.59175,1.5913,1.5913,71200000.0
2008-12-03 23:24:00,1.5913,1.5913,1.5913,1.5913,37600000.0
2008-12-03 23:25:00,1.5913,1.5913,1.5897,1.59025,62600000.0
2008-12-03 23:26:00,1.5902,1.59025,1.59005,1.59025,28800000.0
2008-12-03 23:27:00,1.59025,1.59035,1.5902,1.59035,14400000.0
2008-12-03 23:28:00,1.59035,1.59075,1.59035,1.59075,22400000.0
2008-12-03 23:29:00,1.59075,1.59075,1.5902,1.5902,51200000.0
2008-12-03 23:30:00,1.5901,1.59015,1.5898,1.59015,57600000.0
2008-12-03 23:31:00,1.59015,1.5906,1.5901,1.5906,102600000.0
2008-12-03 23:32:00,1.5906,1.5906,1.5901,1.5904,32000000.0
2008-12-03 23:33:00,1.5907,1.59105,1.5903,1.59055,100800000.0
2008-12-03 23:34:00,1.5905,1.59055,1.59045,1.5905,28800000.0
2008-12-03 23:35:00,1.59045,1.5908,1.59045,1.5906,38400000.0
2008-12-03 23:36:00,1.59065,1.5908,1.5904,1.5904,30400000.0
2008-12-03 23:37:00,1.5903,1.5905,1.59005,1.5905,33600000.0
2008-12-03 23:38:00,1.59045,1.59045,1.58985,1.58985,14400000.0
2008-12-03 23:39:00,1.5899,1.59085,1.58975,1.5904,54400000.0
2008-12-03 23:40:00,1.59055,1.5908,1.5905,1.59075,24000000.0
2008-12-03 23:41:00,1.5907,1.5909,1.5907,1.5908,33600000.0
2008-12-03 23:42:00,1.5908,1.5908,1.5905,1.5905,14400000.0
2008-12-03 23:43:00,1.59045,1.59065,1.59015,1.59015,28800000.0
2008-12-03 23:44:00,1.5904,1.59175,1.5903,1.5917,49600000.0
2008-12-03 23:45:00,1.59145,1.59175,1.59135,1.5916,32000000.0
2008-12-03 23:46:00,1.5917,1.5923,1.5915,1.59195,40000000.0
2008-12-03 23:47:00,1.59195,1.59235,1.59195,1.5922,23400000.0
2008-12-03 23:48:00,1.5922,1.5926,1.59195,1.5922,34400000.0
2008-12-03 23:49:00,1.5921,1.5921,1.59175,1.5921,41600000.0
2008-12-03 23:50:00,1.5921,1.5932,1.5921,1.59285,56000000.0
2008-12-03 23:51:00,1.59285,1.5929,1.5917,1.59215,75200000.0
2008-12-03 23:52:00,1.59215,1.5926,1.59185,1.5922,96000000.0
2008-12-03 23:53:00,1.5922,1.5923,1.59195,1.59195,57600000.0
2008-12-03 23:54:00,1.59195,1.59245,1.59195,1.5923,40000000.0
2008-12-03 23:55:00,1.5923,1.59255,1.5923,1.59245,28800000.0
2008-12-03 23:56:00,1.59245,1.59305,1.59245,1.59295,57600000.0
2008-12-03 23:57:00,1.59295,1.5934,1.59285,1.5934,60800000.0
2008-12-03 23:58:00,1.5934,1.5937,1.59325,1.59335,39200000.0
2008-12-03 23:59:00,1.5934,1.5934,1.59165,1.59175,72000000.0
2008-12-04 00:00:00,1.59175,1.59245,1.59165,1.5919,43200000.0
2008-12-04 00:01:00,1.5919,1.5919,1.59155,1.5919,14400000.0
2008-12-04 00:02:00,1.59195,1.59225,1.59175,1.5919,41600000.0
2008-12-04 00:03:00,1.5918,1.59195,1.59165,1.59165,19200000.0
2008-12-04 00:04:00,1.5917,1.593,1.59165,1.593,52800000.0
2008-12-04 00:05:00,1.593,1.5934,1.59285,1.59285,19200000.0
2008-12-04 00:06:00,1.59275,1.5931,1.59205,1.5931,81600000.0
2008-12-04 00:07:00,1.59275,1.5929,1.59265,1.5928,20800000.0
2008-12-04 00:08:00,1.59275,1.5928,1.59235,1.5925,48000000.0
2008-12-04 00:09:00,1.59245,1.59245,1.59225,1.59225,14400000.0
2008-12-04 00:10:00,1.5924,1.5932,1.5922,1.59255,105600000.0
2008-12-04 00:11:00,1.5926,1.5932,1.5923,1.59245,102400000.0
2008-12-04 00:12:00,1.5931,1.5936,1.59275,1.5935,56000000.0
2008-12-04 00:13:00,1.59345,1.5935,1.59235,1.5926,104000000.0
2008-12-04 00:14:00,1.5926,1.59275,1.5926,1.59275,12800000.0
2008-12-04 00:15:00,1.59285,1.59305,1.5925,1.59275,51200000.0
2008-12-04 00:16:00,1.59275,1.5931,1.59265,1.59265,38400000.0
2008-12-04 00:17:00,1.5937,1.5945,1.59145,1.59325,30600000.0
2008-12-04 00:18:00,1.59195,1.5935,1.59195,1.59335,66600000.0
2008-12-04 00:19:00,1.5933,1.5933,1.59215,1.5924,36800000.0
2008-12-04 00:20:00,1.5924,1.5924,1.5922,1.5922,22400000.0
2008-12-04 00:21:00,1.59215,1.593,1.592,1.59275,52800000.0
2008-12-04 00:22:00,1.5928,1.5931,1.5928,1.59305,12800000.0
2008-12-04 00:23:00,1.59305,1.5931,1.593,1.593,9600000.0
2008-12-04 00:24:00,1.593,1.593,1.59295,1.59295,4800000.0
2008-12-04 00:25:00,1.59295,1.59295,1.5929,1.5929,19200000.0
2008-12-04 00:26:00,1.59295,1.59295,1.59295,1.59295,4800000.0
2008-12-04 00:27:00,1.593,1.593,1.5926,1.59265,28800000.0
2008-12-04 00:28:00,1.5926,1.593,1.5926,1.593,22400000.0
2008-12-04 00:29:00,1.59295,1.593,1.59295,1.593,8000000.0
2008-12-04 00:30:00,1.59275,1.5928,1.59265,1.5927,30400000.0
2008-12-04 00:31:00,1.59265,1.593,1.59265,1.5929,17600000.0
2008-12-04 00:32:00,1.59295,1.59295,1.59295,1.59295,4800000.0
2008-12-04 00:33:00,1.59295,1.593,1.5926,1.5926,38400000.0
2008-12-04 00:34:00,1.59265,1.5929,1.5923,1.5923,36800000.0
2008-12-04 00:35:00,1.5923,1.5927,1.5921,1.5922,57600000.0
2008-12-04 00:36:00,1.5922,1.5922,1.59215,1.59215,4800000.0
2008-12-04 00:37:00,1.5921,1.5922,1.5921,1.59215,11200000.0
2008-12-04 00:38:00,1.5922,1.5922,1.59215,1.5922,9600000.0
2008-12-04 00:39:00,1.59215,1.5923,1.592,1.5923,17600000.0
2008-12-04 00:40:00,1.59235,1.5926,1.5922,1.5922,40000000.0
2008-12-04 00:41:00,1.5922,1.59225,1.5922,1.59225,9600000.0
2008-12-04 00:42:00,1.5924,1.5924,1.5924,1.5924,1600000.0
2008-12-04 00:43:00,1.59235,1.59235,1.5919,1.5919,38400000.0
2008-12-04 00:44:00,1.59195,1.592,1.59175,1.5918,35200000.0
2008-12-04 00:45:00,1.59175,1.5921,1.59175,1.59205,11200000.0
2008-12-04 00:46:00,1.592,1.5923,1.59195,1.5923,41600000.0
2008-12-04 00:47:00,1.5923,1.59245,1.5923,1.59245,19200000.0
2008-12-04 00:48:00,1.59245,1.59245,1.59245,1.59245,1600000.0
2008-12-04 00:49:00,1.59245,1.59265,1.59245,1.59265,20800000.0
2008-12-04 00:50:00,1.59265,1.5927,1.59255,1.59265,16000000.0
2008-12-04 00:51:00,1.5926,1.5926,1.5923,1.5923,12800000.0
2008-12-04 00:52:00,1.5923,1.5924,1.5923,1.5924,9600000.0
2008-12-04 00:53:00,1.5924,1.5924,1.5924,1.5924,3200000.0
2008-12-04 00:54:00,1.5924,1.5924,1.5924,1.5924,1600000.0
2008-12-04 00:55:00,1.5924,1.59245,1.5924,1.59245,8000000.0
2008-12-04 00:56:00,1.59225,1.5924,1.59225,1.5923,22400000.0
2008-12-04 00:57:00,1.59225,1.59225,1.59225,1.59225,4800000.0
2008-12-04 00:58:00,1.59225,1.5925,1.59225,1.59235,20800000.0
2008-12-04 00:59:00,1.59235,1.59235,1.59235,1.59235,1600000.0
2008-12-04 01:00:00,1.59255,1.59255,1.5923,1.5923,28800000.0
2008-12-04 01:01:00,1.5923,1.5924,1.5923,1.5923,16000000.0
2008-12-04 01:02:00,1.5923,1.5923,1.5923,1.5923,17600000.0
2008-12-04 01:03:00,1.5923,1.59235,1.5923,1.5923,22400000.0
2008-12-04 01:04:00,1.5923,1.5923,1.592,1.592,41200000.0
2008-12-04 01:05:00,1.592,1.5931,1.592,1.5926,51200000.0
2008-12-04 01:06:00,1.5928,1.59315,1.5928,1.59315,24000000.0
2008-12-04 01:07:00,1.5932,1.5935,1.5932,1.5935,19200000.0
2008-12-04 01:08:00,1.5942,1.5944,1.5936,1.5936,25600000.0
2008-12-04 01:09:00,1.59345,1.59355,1.59325,1.59355,25600000.0
2008-12-04 01:10:00,1.59355,1.5938,1.5935,1.5938,14400000.0
2008-12-04 01:11:00,1.5939,1.5939,1.5936,1.59375,27200000.0
2008-12-04 01:12:00,1.59375,1.59375,1.593,1.59335,73600000.0
2008-12-04 01:13:00,1.59335,1.5937,1.59335,1.59365,11200000.0
2008-12-04 01:14:00,1.59385,1.59395,1.59385,1.59395,8000000.0
2008-12-04 01:15:00,1.59395,1.594,1.5939,1.5939,6400000.0
2008-12-04 01:16:00,1.59395,1.594,1.5936,1.5936,11200000.0
2008-12-04 01:17:00,1.5936,1.5946,1.5935,1.5944,37200000.0
2008-12-04 01:18:00,1.5944,1.5944,1.5943,1.5943,20800000.0
2008-12-04 01:19:00,1.5943,1.5943,1.5938,1.5938,60800000.0
2008-12-04 01:20:00,1.5938,1.5938,1.5938,1.5938,84800000.0
2008-12-04 01:21:00,1.5938,1.5938,1.5938,1.5938,112000000.0
2008-12-04 01:22:00,1.5938,1.5938,1.5938,1.5938,22400000.0
2008-12-04 01:23:00,1.5938,1.5938,1.5938,1.5938,80000000.0
2008-12-04 01:24:00,1.5938,1.5938,1.5936,1.5938,172800000.0
2008-12-04 01:25:00,1.5938,1.5938,1.5938,1.5938,32000000.0
2008-12-04 01:26:00,1.5938,1.5938,1.5936,1.5936,36800000.0
2008-12-04 01:27:00,1.5936,1.5938,1.5929,1.5938,146400000.0
2008-12-04 01:28:00,1.5938,1.5938,1.5934,1.5934,99200000.0
2008-12-04 01:29:00,1.5934,1.5938,1.5934,1.5936,20800000.0
2008-12-04 01:30:00,1.5938,1.5938,1.5934,1.5938,176800000.0
2008-12-04 01:31:00,1.5936,1.5938,1.5936,1.5938,166400000.0
2008-12-04 01:32:00,1.5938,1.5938,1.5929,1.5929,93600000.0
2008-12-04 01:33:00,1.5938,1.5938,1.5934,1.5934,36800000.0
2008-12-04 01:34:00,1.5934,1.5934,1.5922,1.5922,14400000.0
2008-12-04 01:35:00,1.5922,1.5922,1.5921,1.5921,17600000.0
2008-12-04 01:36:00,1.5921,1.59215,1.59205,1.59205,8000000.0
2008-12-04 01:37:00,1.59195,1.59195,1.5918,1.59185,22400000.0
2008-12-04 01:38:00,1.59185,1.5925,1.59185,1.5923,38400000.0
2008-12-04 01:39:00,1.5923,1.5926,1.5921,1.5925,36800000.0
2008-12-04 01:40:00,1.5925,1.5925,1.5921,1.5922,38400000.0
2008-12-04 01:41:00,1.59225,1.5923,1.5921,1.5921,43200000.0
2008-12-04 01:42:00,1.59215,1.5926,1.5921,1.5925,59200000.0
2008-12-04 01:43:00,1.5925,1.5925,1.59235,1.59245,65600000.0
2008-12-04 01:44:00,1.5925,1.5925,1.5923,1.59235,25600000.0
2008-12-04 01:45:00,1.5925,1.5925,1.5923,1.5925,27200000.0
2008-12-04 01:46:00,1.59235,1.593,1.59235,1.59295,56000000.0
2008-12-04 01:47:00,1.593,1.593,1.5924,1.5925,35200000.0
2008-12-04 01:48:00,1.5927,1.59285,1.5927,1.59285,12800000.0
2008-12-04 01:49:00,1.59275,1.5929,1.59265,1.59265,43200000.0
2008-12-04 01:50:00,1.5927,1.5927,1.59265,1.59265,11200000.0
2008-12-04 01:51:00,1.5944,1.5946,1.5943,1.5946,6400000.0
2008-12-04 01:52:00,1.5947,1.5948,1.5943,1.5943,6400000.0
2008-12-04 01:53:00,1.59265,1.59265,1.59265,1.59265,6400000.0
2008-12-04 01:54:00,1.5928,1.5932,1.5924,1.5928,48000000.0
2008-12-04 01:55:00,1.5932,1.5932,1.5928,1.5928,37400000.0
2008-12-04 01:56:00,1.59285,1.5929,1.5928,1.59285,33600000.0
2008-12-04 01:57:00,1.5929,1.5931,1.5928,1.5931,57600000.0
2008-12-04 01:58:00,1.5932,1.5932,1.5931,1.59315,17600000.0
2008-12-04 01:59:00,1.5932,1.5932,1.5929,1.5929,24000000.0
2008-12-04 02:00:00,1.593,1.593,1.5928,1.5929,180800000.0
2008-12-04 02:01:00,1.5929,1.5944,1.5928,1.594,73800000.0
2008-12-04 02:02:00,1.59405,1.59405,1.5936,1.5938,56000000.0
2008-12-04 02:03:00,1.5937,1.5938,1.5936,1.5936,68800000.0
2008-12-04 02:04:00,1.5936,1.5941,1.5936,1.5941,81600000.0
2008-12-04 02:05:00,1.59405,1.59425,1.59375,1.5942,50400000.0
2008-12-04 02:06:00,1.59405,1.59465,1.59405,1.59465,22400000.0
2008-12-04 02:07:00,1.5946,1.59555,1.5946,1.5946,82800000.0
2008-12-04 02:08:00,1.5946,1.5946,1.594,1.594,40700000.0
2008-12-04 02:09:00,1.594,1.5946,1.594,1.594,24200000.0
2008-12-04 02:10:00,1.594,1.5946,1.594,1.5946,42600000.0
2008-12-04 02:11:00,1.5946,1.5946,1.594,1.594,21200000.0
2008-12-04 02:12:00,1.594,1.59495,1.594,1.59495,22200000.0
2008-12-04 02:13:00,1.59515,1.59515,1.594,1.5946,89400000.0
2008-12-04 02:14:00,1.5946,1.5946,1.5921,1.5921,97400000.0
2008-12-04 02:15:00,1.5921,1.5926,1.5921,1.5926,46400000.0
2008-12-04 02:16:00,1.59255,1.59315,1.59255,1.59315,48000000.0
2008-12-04 02:17:00,1.5932,1.5932,1.5931,1.5931,3200000.0
2008-12-04 02:18:00,1.59315,1.5932,1.59195,1.59195,80000000.0
2008-12-04 02:19:00,1.59195,1.592,1.5918,1.5918,20800000.0
2008-12-04 02:20:00,1.592,1.5927,1.592,1.5924,22400000.0
2008-12-04 02:21:00,1.5922,1.5922,1.5922,1.5922,1600000.0
2008-12-04 02:22:00,1.59215,1.5922,1.59215,1.5922,4800000.0
2008-12-04 02:23:00,1.5922,1.5922,1.592,1.592,6400000.0
2008-12-04 02:24:00,1.592,1.592,1.5917,1.5917,11200000.0
2008-12-04 02:25:00,1.5917,1.5917,1.5915,1.5916,17600000.0
2008-12-04 02:26:00,1.5916,1.5917,1.5916,1.5916,8000000.0
2008-12-04 02:27:00,1.5917,1.592,1.5917,1.5919,14400000.0
2008-12-04 02:28:00,1.5919,1.5919,1.5912,1.5913,28800000.0
2008-12-04 02:29:00,1.5923,1.5938,1.59075,1.59305,52000000.0
2008-12-04 02:30:00,1.5911,1.59355,1.5908,1.59345,65600000.0
2008-12-04 02:31:00,1.59345,1.5939,1.593,1.5935,45200000.0
2008-12-04 02:32:00,1.5934,1.5938,1.5926,1.5938,35200000.0
2008-12-04 02:33:00,1.59385,1.59445,1.5924,1.59445,88000000.0
2008-12-04 02:34:00,1.5945,1.5955,1.59335,1.59415,149200000.0
2008-12-04 02:35:00,1.5942,1.59425,1.5921,1.5921,59200000.0
2008-12-04 02:36:00,1.59215,1.5927,1.59215,1.5927,12800000.0
2008-12-04 02:37:00,1.5928,1.5948,1.5927,1.5941,60800000.0
2008-12-04 02:38:00,1.594,1.5946,1.594,1.5946,9600000.0
2008-12-04 02:39:00,1.5946,1.5946,1.594,1.594,9600000.0
2008-12-04 02:40:00,1.5941,1.5941,1.594,1.5941,11200000.0
2008-12-04 02:41:00,1.5942,1.5943,1.5941,1.5942,8000000.0
2008-12-04 02:42:00,1.5943,1.5947,1.5943,1.5946,24000000.0
2008-12-04 02:43:00,1.5945,1.5946,1.5944,1.5945,14400000.0
2008-12-04 02:44:00,1.5944,1.5948,1.5944,1.5946,24000000.0
2008-12-04 02:45:00,1.5946,1.5946,1.5944,1.5945,6400000.0
2008-12-04 02:46:00,1.5946,1.5946,1.5942,1.5944,11200000.0
2008-12-04 02:47:00,1.59435,1.5954,1.59435,1.5951,33600000.0
2008-12-04 02:48:00,1.5952,1.5952,1.5943,1.59515,35200000.0
2008-12-04 02:49:00,1.5948,1.5948,1.5947,1.5948,8000000.0
2008-12-04 02:50:00,1.5947,1.5947,1.5935,1.5941,44800000.0
2008-12-04 02:51:00,1.5942,1.5946,1.5942,1.5946,14400000.0
2008-12-04 02:52:00,1.5945,1.5946,1.5942,1.5942,11200000.0
2008-12-04 02:53:00,1.5941,1.5941,1.5934,1.5938,48000000.0
2008-12-04 02:54:00,1.5937,1.5939,1.5926,1.5931,86400000.0
2008-12-04 02:55:00,1.5929,1.5938,1.5928,1.5938,28800000.0
2008-12-04 02:56:00,1.594,1.5945,1.594,1.59435,40000000.0
2008-12-04 02:57:00,1.5944,1.5945,1.59405,1.59405,44800000.0
2008-12-04 02:58:00,1.5941,1.5942,1.59385,1.59395,19200000.0
2008-12-04 02:59:00,1.5939,1.59395,1.59375,1.59385,16000000.0
2008-12-04 03:00:00,1.59375,1.5938,1.5935,1.5938,65600000.0
2008-12-04 03:01:00,1.5938,1.5939,1.5938,1.5939,11200000.0
2008-12-04 03:02:00,1.5939,1.5939,1.59375,1.59385,22400000.0
2008-12-04 03:03:00,1.5939,1.5944,1.5939,1.5944,19200000.0
2008-12-04 03:04:00,1.59435,1.59445,1.5939,1.594,56000000.0
2008-12-04 03:05:00,1.5939,1.594,1.5936,1.5937,33600000.0
2008-12-04 03:06:00,1.5936,1.5937,1.5929,1.5934,44800000.0
2008-12-04 03:07:00,1.5933,1.5935,1.5933,1.5935,12800000.0
2008-12-04 03:08:00,1.59355,1.5938,1.5934,1.59345,22400000.0
2008-12-04 03:09:00,1.5934,1.5934,1.59315,1.59335,40400000.0
2008-12-04 03:10:00,1.59315,1.59325,1.59275,1.59275,104800000.0
2008-12-04 03:11:00,1.59275,1.5932,1.59275,1.593,44400000.0
2008-12-04 03:12:00,1.593,1.593,1.593,1.593,9600000.0
2008-12-04 03:13:00,1.593,1.59325,1.593,1.59315,93200000.0
2008-12-04 03:14:00,1.59325,1.59325,1.5928,1.59285,32000000.0
2008-12-04 03:15:00,1.5929,1.5929,1.5929,1.5929,6400000.0
2008-12-04 03:16:00,1.5929,1.5929,1.5924,1.59255,58800000.0
2008-12-04 03:17:00,1.59255,1.5926,1.59185,1.59205,64000000.0
2008-12-04 03:18:00,1.59205,1.59235,1.59205,1.59235,32000000.0
2008-12-04 03:19:00,1.5923,1.59275,1.59215,1.59215,67200000.0
2008-12-04 03:20:00,1.59215,1.59255,1.59215,1.5924,67200000.0
2008-12-04 03:21:00,1.59265,1.59275,1.59265,1.59275,3200000.0
2008-12-04 03:22:00,1.59275,1.5935,1.59275,1.5935,76800000.0
2008-12-04 03:23:00,1.59345,1.5935,1.5933,1.59345,52800000.0
2008-12-04 03:24:00,1.593,1.5931,1.5928,1.5928,33600000.0
2008-12-04 03:25:00,1.5932,1.59335,1.5931,1.59335,33600000.0
2008-12-04 03:26:00,1.5933,1.5943,1.5933,1.5943,25600000.0
2008-12-04 03:27:00,1.5943,1.5943,1.59325,1.5933,19200000.0
2008-12-04 03:28:00,1.59325,1.5933,1.59315,1.59325,25600000.0
2008-12-04 03:29:00,1.59315,1.59315,1.593,1.593,14400000.0
2008-12-04 03:30:00,1.59305,1.5931,1.59305,1.5931,3200000.0
2008-12-04 03:31:00,1.5925,1.5927,1.5924,1.5927,65600000.0
2008-12-04 03:32:00,1.5931,1.59345,1.5931,1.5934,65600000.0
2008-12-04 03:33:00,1.5934,1.59435,1.59335,1.59345,51200000.0
2008-12-04 03:34:00,1.5934,1.5935,1.59335,1.59345,16000000.0
2008-12-04 03:35:00,1.5935,1.59365,1.59335,1.59365,49600000.0
2008-12-04 03:36:00,1.5937,1.5937,1.59365,1.5937,4800000.0
2008-12-04 03:37:00,1.5938,1.59395,1.59345,1.5939,30400000.0
2008-12-04 03:38:00,1.59385,1.59455,1.5929,1.5944,76800000.0
2008-12-04 03:39:00,1.59425,1.59425,1.59335,1.5936,68800000.0
2008-12-04 03:40:00,1.5935,1.5941,1.5926,1.59325,60400000.0
2008-12-04 03:41:00,1.59325,1.5936,1.5928,1.5928,70800000.0
2008-12-04 03:42:00,1.59285,1.59285,1.5923,1.5923,79600000.0
2008-12-04 03:43:00,1.5923,1.5932,1.5923,1.5923,35600000.0
2008-12-04 03:44:00,1.5923,1.5933,1.5923,1.5925,33000000.0
2008-12-04 03:45:00,1.59235,1.59295,1.592,1.5923,50000000.0
2008-12-04 03:46:00,1.5923,1.5926,1.5923,1.5924,77000000.0
2008-12-04 03:47:00,1.5925,1.5926,1.5923,1.59245,38600000.0
2008-12-04 03:48:00,1.5923,1.5923,1.5923,1.5923,12600000.0
2008-12-04 03:49:00,1.5923,1.5923,1.5923,1.5923,18200000.0
2008-12-04 03:50:00,1.5923,1.5923,1.5923,1.5923,21400000.0
2008-12-04 03:51:00,1.5923,1.5925,1.5923,1.5923,31600000.0
2008-12-04 03:52:00,1.5923,1.5923,1.5923,1.5923,22200000.0
2008-12-04 03:53:00,1.5923,1.59255,1.5923,1.5925,30400000.0
2008-12-04 03:54:00,1.59245,1.59245,1.59245,1.59245,1600000.0
2008-12-04 03:55:00,1.59235,1.5927,1.59235,1.5925,25600000.0
2008-12-04 03:56:00,1.5927,1.5928,1.59265,1.59265,8000000.0
2008-12-04 03:57:00,1.5927,1.5928,1.5927,1.59275,9600000.0
2008-12-04 03:58:00,1.5929,1.5929,1.59265,1.5928,51200000.0
2008-12-04 03:59:00,1.59275,1.59285,1.59265,1.5928,22800000.0
2008-12-04 04:00:00,1.59275,1.59275,1.5926,1.5926,10000000.0
2008-12-04 04:01:00,1.5926,1.59265,1.5923,1.5923,81400000.0
2008-12-04 04:02:00,1.5924,1.5924,1.5923,1.5923,21800000.0
2008-12-04 04:03:00,1.5923,1.59245,1.5923,1.5923,27400000.0
2008-12-04 04:04:00,1.5924,1.59285,1.5923,1.59285,30200000.0
2008-12-04 04:05:00,1.59275,1.59285,1.5927,1.59285,27200000.0
2008-12-04 04:06:00,1.59285,1.593,1.59245,1.5926,62000000.0
2008-12-04 04:07:00,1.5926,1.5926,1.5923,1.5923,42400000.0
2008-12-04 04:08:00,1.5923,1.5926,1.5923,1.5925,79200000.0
2008-12-04 04:09:00,1.59255,1.59255,1.59235,1.59245,18000000.0
2008-12-04 04:10:00,1.5924,1.5927,1.5924,1.5927,31200000.0
2008-12-04 04:11:00,1.5926,1.5927,1.5926,1.59265,15200000.0
2008-12-04 04:12:00,1.5927,1.59285,1.59265,1.59285,21600000.0
2008-12-04 04:13:00,1.59275,1.59275,1.5926,1.59275,16800000.0
2008-12-04 04:14:00,1.59265,1.59275,1.59265,1.59275,14000000.0
2008-12-04 04:15:00,1.5927,1.59305,1.5926,1.59305,51600000.0
2008-12-04 04:16:00,1.59305,1.59325,1.59275,1.5932,36800000.0
2008-12-04 04:17:00,1.59315,1.5932,1.59315,1.5932,3200000.0
2008-12-04 04:18:00,1.59315,1.59315,1.5928,1.5931,30400000.0
2008-12-04 04:19:00,1.59305,1.59345,1.59305,1.5932,19200000.0
2008-12-04 04:20:00,1.59305,1.59315,1.59295,1.593,8000000.0
2008-12-04 04:21:00,1.5929,1.59305,1.5929,1.593,51600000.0
2008-12-04 04:22:00,1.5929,1.59315,1.59285,1.59315,14000000.0
2008-12-04 04:23:00,1.5932,1.59345,1.5932,1.5932,24000000.0
2008-12-04 04:24:00,1.59315,1.59315,1.5929,1.5929,27600000.0
2008-12-04 04:25:00,1.5929,1.5929,1.5929,1.5929,24000000.0
2008-12-04 04:26:00,1.5929,1.5929,1.5929,1.5929,21600000.0
2008-12-04 04:27:00,1.5929,1.5929,1.5929,1.5929,4800000.0
2008-12-04 04:28:00,1.5929,1.5929,1.5929,1.5929,3400000.0
2008-12-04 04:29:00,1.5929,1.5929,1.59225,1.5929,36200000.0
2008-12-04 04:30:00,1.5929,1.5929,1.5929,1.5929,21600000.0
2008-12-04 04:31:00,1.5929,1.5929,1.59245,1.59285,86400000.0
2008-12-04 04:32:00,1.59285,1.59285,1.5928,1.5928,36800000.0
2008-12-04 04:33:00,1.5928,1.5928,1.5928,1.5928,16800000.0
2008-12-04 04:34:00,1.5928,1.5929,1.5928,1.5929,5600000.0
2008-12-04 04:35:00,1.5928,1.5928,1.5928,1.5928,31200000.0
2008-12-04 04:36:00,1.5928,1.5935,1.5922,1.5928,119200000.0
2008-12-04 04:37:00,1.5928,1.593,1.5928,1.593,25600000.0
2008-12-04 04:38:00,1.59305,1.5948,1.59305,1.5946,75600000.0
2008-12-04 04:39:00,1.59455,1.59455,1.59395,1.594,35200000.0
2008-12-04 04:40:00,1.594,1.594,1.5934,1.594,43200000.0
2008-12-04 04:41:00,1.59375,1.5938,1.5935,1.59375,25600000.0
2008-12-04 04:42:00,1.59395,1.5945,1.59395,1.5943,22400000.0
2008-12-04 04:43:00,1.5946,1.5947,1.5938,1.5944,49600000.0
2008-12-04 04:44:00,1.5945,1.5945,1.594,1.59405,6400000.0
2008-12-04 04:45:00,1.59395,1.594,1.59395,1.594,4800000.0
2008-12-04 04:46:00,1.59395,1.59435,1.59395,1.59415,49600000.0
2008-12-04 04:47:00,1.5941,1.5943,1.5941,1.59425,27200000.0
2008-12-04 04:48:00,1.5943,1.5944,1.59395,1.59395,56000000.0
2008-12-04 04:49:00,1.594,1.5941,1.594,1.5941,4800000.0
2008-12-04 04:50:00,1.5941,1.59415,1.5941,1.59415,4800000.0
2008-12-04 04:51:00,1.5941,1.5943,1.59395,1.5943,27200000.0
2008-12-04 04:52:00,1.5943,1.5943,1.5941,1.59425,9600000.0
2008-12-04 04:53:00,1.5943,1.5943,1.5939,1.59415,17600000.0
2008-12-04 04:54:00,1.59405,1.59485,1.59405,1.59485,109840000.0
2008-12-04 04:55:00,1.5946,1.59495,1.5943,1.5943,45000000.0
2008-12-04 04:56:00,1.5943,1.5943,1.5943,1.5943,28000000.0
2008-12-04 04:57:00,1.5943,1.5943,1.593,1.593,63600000.0
2008-12-04 04:58:00,1.593,1.593,1.5919,1.5928,100100000.0
2008-12-04 04:59:00,1.5928,1.5928,1.5928,1.5928,132000000.0
2008-12-04 05:00:00,1.5928,1.5936,1.5928,1.5936,107200000.0
2008-12-04 05:01:00,1.59415,1.5946,1.5941,1.5946,14400000.0
2008-12-04 05:02:00,1.59465,1.59525,1.59465,1.59465,83200000.0
2008-12-04 05:03:00,1.5947,1.5947,1.59355,1.5941,89600000.0
2008-12-04 05:04:00,1.5941,1.5941,1.59325,1.59345,76800000.0
2008-12-04 05:05:00,1.59335,1.5938,1.59335,1.5938,65600000.0
2008-12-04 05:06:00,1.5936,1.5936,1.5931,1.5933,37200000.0
2008-12-04 05:07:00,1.5939,1.5941,1.59365,1.5941,37200000.0
2008-12-04 05:08:00,1.59425,1.59425,1.5942,1.59425,4800000.0
2008-12-04 05:09:00,1.5942,1.5942,1.5942,1.5942,1600000.0
2008-12-04 05:10:00,1.59425,1.59425,1.5936,1.5936,40000000.0
2008-12-04 05:11:00,1.5936,1.5936,1.59335,1.5934,37200000.0
2008-12-04 05:12:00,1.5934,1.5937,1.59335,1.5937,10400000.0
2008-12-04 05:13:00,1.59375,1.59395,1.59375,1.5938,17600000.0
2008-12-04 05:14:00,1.5938,1.5942,1.59375,1.5942,40000000.0
2008-12-04 05:15:00,1.594,1.5944,1.59345,1.59425,148000000.0
2008-12-04 05:16:00,1.5942,1.5946,1.5935,1.5936,113600000.0
2008-12-04 05:17:00,1.5934,1.5934,1.59285,1.5929,60800000.0
2008-12-04 05:18:00,1.5929,1.5929,1.59285,1.59285,16000000.0
2008-12-04 05:19:00,1.5933,1.5937,1.5933,1.5936,8000000.0
2008-12-04 05:20:00,1.5929,1.593,1.5929,1.593,8000000.0
2008-12-04 05:21:00,1.593,1.5931,1.5929,1.59305,27200000.0
2008-12-04 05:22:00,1.5931,1.59335,1.59305,1.59335,25600000.0
2008-12-04 05:23:00,1.5932,1.59325,1.5931,1.59325,17600000.0
2008-12-04 05:24:00,1.59325,1.5936,1.59325,1.59335,72400000.0
2008-12-04 05:25:00,1.5933,1.5933,1.59275,1.59295,30400000.0
2008-12-04 05:26:00,1.593,1.5932,1.5925,1.5925,48000000.0
2008-12-04 05:27:00,1.59265,1.5931,1.59245,1.59245,44800000.0
2008-12-04 05:28:00,1.5925,1.5939,1.5917,1.5938,80000000.0
2008-12-04 05:29:00,1.59405,1.5942,1.59405,1.5942,6400000.0
2008-12-04 05:30:00,1.5942,1.5943,1.59365,1.5938,38400000.0
2008-12-04 05:31:00,1.59375,1.59375,1.59375,1.59375,3200000.0
2008-12-04 05:32:00,1.5938,1.594,1.5937,1.594,27200000.0
2008-12-04 05:33:00,1.594,1.594,1.5937,1.59385,35200000.0
2008-12-04 05:34:00,1.59385,1.5939,1.59255,1.59315,172800000.0
2008-12-04 05:35:00,1.5932,1.5937,1.5932,1.59365,198400000.0
2008-12-04 05:36:00,1.5938,1.5939,1.59365,1.59385,148800000.0
2008-12-04 05:37:00,1.5938,1.594,1.5937,1.5937,217600000.0
2008-12-04 05:38:00,1.5938,1.5943,1.5928,1.59345,200200000.0
2008-12-04 05:39:00,1.5937,1.5943,1.59345,1.5941,217600000.0
2008-12-04 05:40:00,1.59405,1.59405,1.5933,1.59345,40000000.0
2008-12-04 05:41:00,1.59345,1.59345,1.59335,1.59335,14400000.0
2008-12-04 05:42:00,1.5934,1.5934,1.59305,1.59305,27200000.0
2008-12-04 05:43:00,1.59295,1.59305,1.59295,1.59305,16000000.0
2008-12-04 05:44:00,1.5931,1.5936,1.5929,1.59305,178400000.0
2008-12-04 05:45:00,1.59305,1.59315,1.593,1.59315,320000000.0
2008-12-04 05:46:00,1.59315,1.59335,1.59315,1.59335,124800000.0
2008-12-04 05:47:00,1.5934,1.59345,1.59335,1.5934,8000000.0
2008-12-04 05:48:00,1.59345,1.59345,1.5932,1.5932,19200000.0
2008-12-04 05:49:00,1.5925,1.5926,1.5921,1.5923,1600000.0
2008-12-04 05:50:00,1.5924,1.5929,1.592,1.5927,1600000.0
2008-12-04 05:51:00,1.5928,1.5932,1.5928,1.593,1600000.0
2008-12-04 05:52:00,1.5931,1.5935,1.5931,1.5933,1600000.0
2008-12-04 05:53:00,1.5934,1.5934,1.5932,1.5933,1600000.0
2008-12-04 05:54:00,1.5932,1.5934,1.5931,1.5933,1600000.0
2008-12-04 05:55:00,1.5934,1.5934,1.5926,1.5929,1600000.0
2008-12-04 05:56:00,1.593,1.5931,1.5927,1.5931,1600000.0
2008-12-04 05:57:00,1.593,1.5932,1.593,1.5931,1600000.0
2008-12-04 05:58:00,1.593,1.5931,1.5928,1.5928,1600000.0
2008-12-04 05:59:00,1.5929,1.593,1.5928,1.593,1600000.0
2008-12-04 06:00:00,1.5929,1.5931,1.5929,1.593,1600000.0
2008-12-04 06:01:00,1.5929,1.5929,1.592,1.5922,1600000.0
2008-12-04 06:02:00,1.5921,1.5926,1.5919,1.5926,1600000.0
2008-12-04 06:03:00,1.5925,1.5929,1.5924,1.5928,1600000.0
2008-12-04 06:04:00,1.5929,1.593,1.5926,1.5928,1600000.0
2008-12-04 06:05:00,1.5929,1.593,1.5925,1.5927,1600000.0
2008-12-04 06:06:00,1.5928,1.5929,1.5921,1.5925,1600000.0
2008-12-04 06:07:00,1.5927,1.5927,1.5917,1.5926,1600000.0
2008-12-04 06:08:00,1.5927,1.5968,1.5927,1.5966,1600000.0
2008-12-04 06:09:00,1.5965,1.5967,1.5955,1.5955,1600000.0
2008-12-04 06:10:00,1.5954,1.5957,1.5953,1.5956,1600000.0
2008-12-04 06:11:00,1.5957,1.5958,1.5952,1.5956,1600000.0
2008-12-04 06:12:00,1.5957,1.5957,1.5945,1.5946,1600000.0
2008-12-04 06:13:00,1.5945,1.5946,1.5939,1.5939,1600000.0
2008-12-04 06:14:00,1.594,1.595,1.594,1.5946,1600000.0
2008-12-04 06:15:00,1.5944,1.5945,1.5942,1.5944,1600000.0
2008-12-04 06:16:00,1.5945,1.5948,1.5944,1.5944,1600000.0
2008-12-04 06:17:00,1.5943,1.5947,1.5942,1.5946,1600000.0
2008-12-04 06:18:00,1.5947,1.5951,1.5945,1.5951,1600000.0
2008-12-04 06:19:00,1.5952,1.5954,1.5949,1.5954,1600000.0
2008-12-04 06:20:00,1.5955,1.5955,1.595,1.5951,1600000.0
2008-12-04 06:21:00,1.5952,1.5952,1.5949,1.595,1600000.0
2008-12-04 06:22:00,1.5951,1.5953,1.5948,1.5951,1600000.0
2008-12-04 06:23:00,1.595,1.5958,1.5949,1.5958,1600000.0
2008-12-04 06:24:00,1.5957,1.5959,1.5953,1.5953,1600000.0
2008-12-04 06:25:00,1.5954,1.5956,1.5949,1.595,1600000.0
2008-12-04 06:26:00,1.5949,1.595,1.5946,1.595,1600000.0
2008-12-04 06:27:00,1.5949,1.5956,1.5948,1.5951,1600000.0
2008-12-04 06:28:00,1.5952,1.5953,1.5944,1.5944,1600000.0
2008-12-04 06:29:00,1.5945,1.595,1.5945,1.595,1600000.0
2008-12-04 06:30:00,1.5949,1.5949,1.5942,1.5942,1600000.0
2008-12-04 06:31:00,1.5941,1.5941,1.5932,1.5934,1600000.0
2008-12-04 06:32:00,1.5935,1.5939,1.5933,1.5935,1600000.0
2008-12-04 06:33:00,1.5934,1.5934,1.5923,1.593,1600000.0
2008-12-04 06:34:00,1.5931,1.5933,1.5928,1.5929,1600000.0
2008-12-04 06:35:00,1.593,1.5938,1.593,1.5935,1600000.0
2008-12-04 06:36:00,1.5934,1.5937,1.5933,1.5935,1600000.0
2008-12-04 06:37:00,1.5936,1.5944,1.5936,1.5941,1600000.0
2008-12-04 06:38:00,1.594,1.5942,1.5937,1.5937,1600000.0
2008-12-04 06:39:00,1.5938,1.5942,1.5938,1.5938,1600000.0
2008-12-04 06:40:00,1.5937,1.5937,1.5931,1.5932,1600000.0
2008-12-04 06:41:00,1.5931,1.5937,1.5928,1.5937,1600000.0
2008-12-04 06:42:00,1.5938,1.5938,1.5936,1.5937,1600000.0
2008-12-04 06:43:00,1.5938,1.5942,1.5938,1.5938,1600000.0
2008-12-04 06:44:00,1.5937,1.5938,1.5932,1.5932,1600000.0
2008-12-04 06:45:00,1.5933,1.5945,1.5933,1.5942,1600000.0
2008-12-04 06:46:00,1.5941,1.5941,1.5936,1.5936,1600000.0
2008-12-04 06:47:00,1.5935,1.5935,1.5934,1.5934,1600000.0
2008-12-04 06:48:00,1.5935,1.5936,1.5934,1.5935,1600000.0
2008-12-04 06:49:00,1.5936,1.5937,1.5935,1.5936,1600000.0
2008-12-04 06:50:00,1.5937,1.5939,1.5935,1.5936,1600000.0
2008-12-04 06:51:00,1.5935,1.5937,1.5935,1.5937,1600000.0
2008-12-04 06:52:00,1.5938,1.5939,1.5936,1.5939,1600000.0
2008-12-04 06:53:00,1.594,1.594,1.5938,1.5938,1600000.0
2008-12-04 06:54:00,1.5939,1.5941,1.5938,1.5939,1600000.0
2008-12-04 06:55:00,1.594,1.5944,1.5939,1.5939,1600000.0
2008-12-04 06:56:00,1.594,1.594,1.5937,1.5938,1600000.0
2008-12-04 06:57:00,1.5937,1.5939,1.5935,1.5937,1600000.0
2008-12-04 06:58:00,1.5938,1.5945,1.5938,1.5944,1600000.0
2008-12-04 06:59:00,1.5945,1.5947,1.5939,1.5942,1600000.0
2008-12-04 07:00:00,1.5943,1.5944,1.594,1.5941,1600000.0
2008-12-04 07:01:00,1.594,1.5945,1.594,1.5945,1600000.0
2008-12-04 07:02:00,1.5946,1.5947,1.5944,1.5946,1600000.0
2008-12-04 07:03:00,1.5947,1.595,1.5947,1.5949,1600000.0
2008-12-04 07:04:00,1.595,1.5951,1.5949,1.595,1600000.0
2008-12-04 07:05:00,1.5951,1.5952,1.5948,1.5948,1600000.0
2008-12-04 07:06:00,1.5949,1.595,1.5948,1.5949,1600000.0
2008-12-04 07:07:00,1.595,1.595,1.5948,1.5949,1600000.0
2008-12-04 07:08:00,1.5948,1.5948,1.5946,1.5946,1600000.0
2008-12-04 07:09:00,1.5947,1.5948,1.5946,1.5947,1600000.0
2008-12-04 07:10:00,1.5948,1.5948,1.5937,1.594,1600000.0
2008-12-04 07:11:00,1.5939,1.5945,1.5939,1.5942,1600000.0
2008-12-04 07:12:00,1.5943,1.5946,1.5942,1.5942,1600000.0
2008-12-04 07:13:00,1.5944,1.5946,1.5937,1.5937,1600000.0
2008-12-04 07:14:00,1.5938,1.5938,1.5936,1.5936,1600000.0
2008-12-04 07:15:00,1.5935,1.5938,1.5935,1.5937,1600000.0
2008-12-04 07:16:00,1.5938,1.5938,1.5929,1.5929,1600000.0
2008-12-04 07:17:00,1.5928,1.5936,1.5926,1.5928,1600000.0
2008-12-04 07:18:00,1.5929,1.5932,1.5927,1.5932,1600000.0
2008-12-04 07:19:00,1.5931,1.5937,1.5931,1.5937,1600000.0
2008-12-04 07:20:00,1.5938,1.5941,1.5933,1.5935,1600000.0
2008-12-04 07:21:00,1.5936,1.5938,1.5932,1.5932,1600000.0
2008-12-04 07:22:00,1.5931,1.5931,1.5926,1.5927,1600000.0
2008-12-04 07:23:00,1.5951,1.5951,1.5951,1.5951,1600000.0
2008-12-04 07:24:00,1.5927,1.5938,1.5923,1.5938,4800000.0
2008-12-04 07:25:00,1.5937,1.5944,1.5936,1.5943,4800000.0
2008-12-04 07:26:00,1.5944,1.5947,1.5944,1.5945,4800000.0
2008-12-04 07:27:00,1.5944,1.5944,1.5942,1.5942,4800000.0
2008-12-04 07:28:00,1.594,1.5942,1.594,1.5942,4800000.0
2008-12-04 07:29:00,1.59465,1.59465,1.59465,1.59465,4800000.0
2008-12-04 07:30:00,1.5943,1.5949,1.5943,1.5948,15200000.0
2008-12-04 07:31:00,1.5949,1.5955,1.5949,1.5953,15200000.0
2008-12-04 07:32:00,1.5932,1.5932,1.5932,1.5932,15200000.0
2008-12-04 07:33:00,1.5932,1.5932,1.5932,1.5932,26400000.0
2008-12-04 07:34:00,1.5948,1.5949,1.5947,1.5948,5600000.0
2008-12-04 07:35:00,1.5947,1.5951,1.5947,1.595,5600000.0
2008-12-04 07:36:00,1.59335,1.59335,1.5932,1.5932,5600000.0
2008-12-04 07:37:00,1.5951,1.5961,1.5951,1.5955,47200000.0
2008-12-04 07:38:00,1.5954,1.5954,1.595,1.5952,47200000.0
2008-12-04 07:39:00,1.5953,1.5953,1.5946,1.5949,47200000.0
2008-12-04 07:40:00,1.59355,1.5936,1.5932,1.5932,47200000.0
2008-12-04 07:41:00,1.5932,1.5932,1.5932,1.5932,2400000.0
2008-12-04 07:42:00,1.5949,1.5949,1.5945,1.5948,8800000.0
2008-12-04 07:43:00,1.5949,1.595,1.5946,1.5946,8800000.0
2008-12-04 07:44:00,1.59325,1.5933,1.5932,1.5932,8800000.0
2008-12-04 07:45:00,1.5932,1.5942,1.5932,1.594,45600000.0
2008-12-04 07:46:00,1.594,1.594,1.5932,1.5933,64000000.0
2008-12-04 07:47:00,1.59325,1.5933,1.5932,1.5933,24800000.0
2008-12-04 07:48:00,1.59325,1.59345,1.5932,1.59345,40800000.0
2008-12-04 07:49:00,1.5935,1.5935,1.5935,1.5935,6400000.0
2008-12-04 07:50:00,1.5935,1.5936,1.5935,1.5935,51200000.0
2008-12-04 07:51:00,1.5935,1.5936,1.5935,1.5935,22400000.0
2008-12-04 07:52:00,1.59355,1.59385,1.5935,1.59385,76800000.0
2008-12-04 07:53:00,1.59365,1.59395,1.59365,1.59385,11200000.0
2008-12-04 07:54:00,1.59375,1.5939,1.5935,1.5936,85600000.0
2008-12-04 07:55:00,1.59375,1.5942,1.59375,1.5939,62400000.0
2008-12-04 07:56:00,1.5938,1.5938,1.5935,1.5935,32000000.0
2008-12-04 07:57:00,1.5935,1.59375,1.5935,1.5935,35200000.0
2008-12-04 07:58:00,1.59355,1.5944,1.59355,1.5944,80000000.0
2008-12-04 07:59:00,1.59425,1.5946,1.5937,1.5941,96000000.0
2008-12-04 08:00:00,1.5941,1.5942,1.5938,1.5939,143600000.0
2008-12-04 08:01:00,1.594,1.59445,1.59385,1.59425,89200000.0
2008-12-04 08:02:00,1.5944,1.5945,1.5944,1.59445,61600000.0
2008-12-04 08:03:00,1.5945,1.59495,1.5945,1.5949,70800000.0
2008-12-04 08:04:00,1.5949,1.59505,1.59475,1.59495,72000000.0
2008-12-04 08:05:00,1.595,1.59525,1.5947,1.59485,114800000.0
2008-12-04 08:06:00,1.59485,1.595,1.5948,1.595,64800000.0
2008-12-04 08:07:00,1.59505,1.5951,1.5947,1.5951,63200000.0
2008-12-04 08:08:00,1.595,1.595,1.5946,1.59465,32000000.0
2008-12-04 08:09:00,1.5945,1.5948,1.59445,1.5948,39600000.0
2008-12-04 08:10:00,1.59475,1.59485,1.5938,1.59385,87600000.0
2008-12-04 08:11:00,1.5939,1.5948,1.59385,1.5944,65600000.0
2008-12-04 08:12:00,1.59415,1.59445,1.5941,1.5942,70400000.0
2008-12-04 08:13:00,1.59415,1.59415,1.5935,1.5935,97600000.0
2008-12-04 08:14:00,1.5935,1.5938,1.5935,1.5935,58800000.0
2008-12-04 08:15:00,1.5935,1.59375,1.5935,1.59355,44400000.0
2008-12-04 08:16:00,1.59365,1.59375,1.5935,1.5935,36800000.0
2008-12-04 08:17:00,1.5935,1.5935,1.5935,1.5935,74400000.0
2008-12-04 08:18:00,1.5935,1.5935,1.5935,1.5935,19200000.0
2008-12-04 08:19:00,1.59365,1.59365,1.59365,1.59365,3200000.0
2008-12-04 08:20:00,1.5937,1.5941,1.5935,1.5935,35200000.0
2008-12-04 08:21:00,1.59355,1.5937,1.5935,1.5935,23200000.0
2008-12-04 08:22:00,1.5935,1.5935,1.5935,1.5935,81600000.0
2008-12-04 08:23:00,1.5935,1.5935,1.5935,1.5935,129600000.0
2008-12-04 08:24:00,1.5935,1.5941,1.592,1.59385,128400000.0
2008-12-04 08:25:00,1.5939,1.5943,1.5939,1.59425,38400000.0
2008-12-04 08:26:00,1.59425,1.59455,1.5942,1.5942,57600000.0
2008-12-04 08:27:00,1.5942,1.59425,1.5941,1.5941,59200000.0
2008-12-04 08:28:00,1.59415,1.59425,1.5938,1.59425,106800000.0
2008-12-04 08:29:00,1.5942,1.5945,1.59405,1.59435,36800000.0
2008-12-04 08:30:00,1.5944,1.595,1.5944,1.59485,49600000.0
2008-12-04 08:31:00,1.595,1.5955,1.595,1.59515,64800000.0
2008-12-04 08:32:00,1.5952,1.5952,1.5948,1.5948,21200000.0
2008-12-04 08:33:00,1.5948,1.5948,1.59465,1.59465,12800000.0
2008-12-04 08:34:00,1.59465,1.5948,1.59465,1.5947,53600000.0
2008-12-04 08:35:00,1.5951,1.59515,1.59485,1.59495,27200000.0
2008-12-04 08:36:00,1.59485,1.5952,1.59485,1.5951,35200000.0
2008-12-04 08:37:00,1.5951,1.5952,1.5951,1.5952,3200000.0
2008-12-04 08:38:00,1.59515,1.5954,1.5947,1.5953,193600000.0
2008-12-04 08:39:00,1.5953,1.59535,1.5944,1.595,106000000.0
2008-12-04 08:40:00,1.595,1.59555,1.59495,1.5954,27200000.0
2008-12-04 08:41:00,1.59535,1.59535,1.5948,1.5948,11200000.0
2008-12-04 08:42:00,1.59475,1.59475,1.5943,1.59455,155200000.0
2008-12-04 08:43:00,1.5945,1.5948,1.5944,1.5944,114800000.0
2008-12-04 08:44:00,1.59445,1.5946,1.59415,1.5942,26800000.0
2008-12-04 08:45:00,1.59425,1.5946,1.59395,1.5944,101600000.0
2008-12-04 08:46:00,1.59455,1.5946,1.5941,1.5944,82000000.0
2008-12-04 08:47:00,1.59445,1.5951,1.59345,1.59375,102800000.0
2008-12-04 08:48:00,1.5937,1.5943,1.59365,1.5942,32000000.0
2008-12-04 08:49:00,1.5942,1.5942,1.59385,1.594,43200000.0
2008-12-04 08:50:00,1.594,1.5945,1.59385,1.5945,36800000.0
2008-12-04 08:51:00,1.59455,1.595,1.5944,1.5946,64000000.0
2008-12-04 08:52:00,1.59455,1.5946,1.594,1.5941,81600000.0
2008-12-04 08:53:00,1.59405,1.5941,1.59355,1.59355,83200000.0
2008-12-04 08:54:00,1.5936,1.5936,1.5933,1.5935,51200000.0
2008-12-04 08:55:00,1.5935,1.5936,1.5935,1.5935,62400000.0
2008-12-04 08:56:00,1.5935,1.5935,1.5935,1.5935,12000000.0
2008-12-04 08:57:00,1.59365,1.59415,1.5935,1.5941,62800000.0
2008-12-04 08:58:00,1.59415,1.59445,1.5939,1.59395,48400000.0
2008-12-04 08:59:00,1.59395,1.59405,1.5938,1.5939,38000000.0
2008-12-04 09:00:00,1.59395,1.5945,1.59395,1.5944,80800000.0
2008-12-04 09:01:00,1.59435,1.59465,1.5942,1.59465,32000000.0
2008-12-04 09:02:00,1.59435,1.5947,1.5942,1.59435,48800000.0
2008-12-04 09:03:00,1.5943,1.59445,1.59345,1.5936,73600000.0
2008-12-04 09:04:00,1.59385,1.59415,1.59275,1.59275,62400000.0
2008-12-04 09:05:00,1.5928,1.59355,1.5923,1.5935,48400000.0
2008-12-04 09:06:00,1.59375,1.59375,1.5935,1.59375,14400000.0
2008-12-04 09:07:00,1.59385,1.59395,1.5932,1.59345,28800000.0
2008-12-04 09:08:00,1.5935,1.595,1.5935,1.594,25600000.0
2008-12-04 09:09:00,1.59405,1.59445,1.59405,1.59445,22400000.0
2008-12-04 09:10:00,1.59435,1.59445,1.594,1.5943,51200000.0
2008-12-04 09:11:00,1.5943,1.5953,1.5943,1.5952,46400000.0
2008-12-04 09:12:00,1.5952,1.5952,1.59485,1.5949,48000000.0
2008-12-04 09:13:00,1.59485,1.5951,1.5939,1.5951,117200000.0
2008-12-04 09:14:00,1.59505,1.59505,1.5928,1.59295,154000000.0
2008-12-04 09:15:00,1.593,1.5949,1.593,1.5946,177600000.0
2008-12-04 09:16:00,1.5945,1.59465,1.5938,1.59415,200000000.0
2008-12-04 09:17:00,1.5942,1.5963,1.5942,1.59485,126400000.0
2008-12-04 09:18:00,1.5949,1.596,1.59455,1.596,118400000.0
2008-12-04 09:19:00,1.5961,1.59635,1.5944,1.5945,131200000.0
2008-12-04 09:20:00,1.59415,1.5954,1.5923,1.5954,115200000.0
2008-12-04 09:21:00,1.5955,1.5965,1.59445,1.59605,144000000.0
2008-12-04 09:22:00,1.5956,1.5956,1.59485,1.59485,17600000.0
2008-12-04 09:23:00,1.5949,1.59515,1.59485,1.59515,17600000.0
2008-12-04 09:24:00,1.5951,1.5951,1.5941,1.5941,51200000.0
2008-12-04 09:25:00,1.59415,1.5956,1.59365,1.59525,128000000.0
2008-12-04 09:26:00,1.5953,1.59565,1.5947,1.5955,79200000.0
2008-12-04 09:27:00,1.5955,1.59695,1.5955,1.59555,148800000.0
2008-12-04 09:28:00,1.5955,1.59615,1.5954,1.59615,81600000.0
2008-12-04 09:29:00,1.5961,1.59835,1.59585,1.5973,164800000.0
2008-12-04 09:30:00,1.5973,1.5978,1.5965,1.5965,60800000.0
2008-12-04 09:31:00,1.5966,1.5971,1.596,1.5967,74400000.0
2008-12-04 09:32:00,1.5969,1.5977,1.5954,1.5976,131200000.0
2008-12-04 09:33:00,1.5975,1.59785,1.5969,1.597,114400000.0
2008-12-04 09:34:00,1.59675,1.5969,1.5955,1.59685,199000000.0
2008-12-04 09:35:00,1.5968,1.5968,1.59655,1.59675,22400000.0
2008-12-04 09:36:00,1.59675,1.59685,1.5962,1.5962,89600000.0
2008-12-04 09:37:00,1.5962,1.5962,1.5962,1.5962,14400000.0
2008-12-04 09:38:00,1.5962,1.5962,1.5962,1.5962,40000000.0
2008-12-04 09:39:00,1.5962,1.5962,1.59475,1.5957,199400000.0
2008-12-04 09:40:00,1.59575,1.5968,1.5952,1.5968,157800000.0
2008-12-04 09:41:00,1.5968,1.597,1.5958,1.5958,172800000.0
2008-12-04 09:42:00,1.5958,1.5959,1.5958,1.59585,172800000.0
2008-12-04 09:43:00,1.5958,1.5958,1.59515,1.5958,124800000.0
2008-12-04 09:44:00,1.5958,1.5963,1.5958,1.596,105600000.0
2008-12-04 09:45:00,1.5962,1.5962,1.5951,1.5951,92800000.0
2008-12-04 09:46:00,1.5951,1.59555,1.5951,1.59545,195200000.0
2008-12-04 09:47:00,1.5954,1.596,1.5954,1.59555,68800000.0
2008-12-04 09:48:00,1.5955,1.59565,1.5941,1.5953,243200000.0
2008-12-04 09:49:00,1.5953,1.59555,1.5953,1.59545,75200000.0
2008-12-04 09:50:00,1.5955,1.5955,1.5953,1.59535,60800000.0
2008-12-04 09:51:00,1.5954,1.5955,1.5954,1.5955,8000000.0
2008-12-04 09:52:00,1.59555,1.59555,1.5955,1.59555,17600000.0
2008-12-04 09:53:00,1.59555,1.5961,1.5954,1.596,60200000.0
2008-12-04 09:54:00,1.5959,1.59625,1.5955,1.5956,54400000.0
2008-12-04 09:55:00,1.59555,1.59565,1.59495,1.59565,282400000.0
2008-12-04 09:56:00,1.59555,1.59565,1.5953,1.59545,111200000.0
2008-12-04 09:57:00,1.59545,1.5961,1.5953,1.5953,129600000.0
2008-12-04 09:58:00,1.59535,1.59565,1.5953,1.5954,116400000.0
2008-12-04 09:59:00,1.5955,1.5956,1.5953,1.5953,115600000.0
2008-12-04 10:00:00,1.5953,1.5957,1.5943,1.5949,224800000.0
2008-12-04 10:01:00,1.59535,1.5961,1.5949,1.59585,190400000.0
2008-12-04 10:02:00,1.59605,1.597,1.59565,1.5969,135200000.0
2008-12-04 10:03:00,1.59685,1.59785,1.59665,1.59765,158800000.0
2008-12-04 10:04:00,1.59765,1.5983,1.59695,1.59795,186400000.0
2008-12-04 10:05:00,1.5979,1.59855,1.59785,1.59815,141000000.0
2008-12-04 10:06:00,1.59825,1.59825,1.59705,1.59765,133200000.0
2008-12-04 10:07:00,1.59765,1.5979,1.59695,1.59745,156000000.0
2008-12-04 10:08:00,1.59735,1.5975,1.59665,1.59745,160000000.0
2008-12-04 10:09:00,1.5974,1.5975,1.59685,1.59695,107800000.0
2008-12-04 10:10:00,1.5969,1.5981,1.5969,1.598,126700000.0
2008-12-04 10:11:00,1.598,1.5982,1.5971,1.59715,129400000.0
2008-12-04 10:12:00,1.5972,1.5978,1.5969,1.59765,214600000.0
2008-12-04 10:13:00,1.59765,1.59855,1.59735,1.59795,195000000.0
2008-12-04 10:14:00,1.59815,1.5985,1.5971,1.5976,217800000.0
2008-12-04 10:15:00,1.5977,1.5978,1.5967,1.5978,204600000.0
2008-12-04 10:16:00,1.59775,1.59845,1.5976,1.59825,134200000.0
2008-12-04 10:17:00,1.59825,1.5988,1.598,1.598,83200000.0
2008-12-04 10:18:00,1.59805,1.59845,1.59805,1.5982,62400000.0
2008-12-04 10:19:00,1.59815,1.5983,1.598,1.5983,48000000.0
2008-12-04 10:20:00,1.59825,1.5983,1.5977,1.5977,33600000.0
2008-12-04 10:21:00,1.59775,1.5984,1.59725,1.59745,137400000.0
2008-12-04 10:22:00,1.5974,1.59775,1.59655,1.5968,188000000.0
2008-12-04 10:23:00,1.5968,1.59695,1.59565,1.5962,244400000.0
2008-12-04 10:24:00,1.59615,1.5965,1.5957,1.59625,202200000.0
2008-12-04 10:25:00,1.59625,1.5967,1.5954,1.59615,205800000.0
2008-12-04 10:26:00,1.59615,1.59615,1.59425,1.595,222600000.0
2008-12-04 10:27:00,1.595,1.5953,1.59375,1.5951,210000000.0
2008-12-04 10:28:00,1.5951,1.59585,1.5945,1.5951,161600000.0
2008-12-04 10:29:00,1.5952,1.5953,1.5949,1.595,170800000.0
2008-12-04 10:30:00,1.5951,1.59535,1.59295,1.59295,201800000.0
2008-12-04 10:31:00,1.59295,1.5953,1.59295,1.5945,204400000.0
2008-12-04 10:32:00,1.5945,1.5945,1.59165,1.59195,249000000.0
2008-12-04 10:33:00,1.5919,1.59245,1.59135,1.59245,247200000.0
2008-12-04 10:34:00,1.5925,1.5943,1.59215,1.59305,266200000.0
2008-12-04 10:35:00,1.59305,1.5934,1.59255,1.5929,247800000.0
2008-12-04 10:36:00,1.59295,1.59315,1.59145,1.5918,224000000.0
2008-12-04 10:37:00,1.5918,1.59275,1.59175,1.59265,145600000.0
2008-12-04 10:38:00,1.5927,1.5934,1.5923,1.5932,170400000.0
2008-12-04 10:39:00,1.59305,1.59325,1.593,1.59305,100200000.0
2008-12-04 10:40:00,1.59315,1.59345,1.5923,1.5934,192000000.0
2008-12-04 10:41:00,1.59335,1.5937,1.5921,1.59245,231800000.0
2008-12-04 10:42:00,1.59245,1.59275,1.5921,1.59255,189400000.0
2008-12-04 10:43:00,1.59255,1.5926,1.59085,1.5916,263800000.0
2008-12-04 10:44:00,1.5916,1.5928,1.5914,1.59265,213400000.0
2008-12-04 10:45:00,1.5926,1.593,1.59225,1.59225,170600000.0
2008-12-04 10:46:00,1.59225,1.5929,1.5917,1.59265,223000000.0
2008-12-04 10:47:00,1.59265,1.59325,1.59255,1.5931,157600000.0
2008-12-04 10:48:00,1.59325,1.59365,1.5928,1.5931,182000000.0
2008-12-04 10:49:00,1.59325,1.5937,1.5925,1.5925,165000000.0
2008-12-04 10:50:00,1.5925,1.5927,1.59175,1.5925,131400000.0
2008-12-04 10:51:00,1.5925,1.59295,1.5925,1.5925,105200000.0
2008-12-04 10:52:00,1.5925,1.5927,1.5925,1.5927,111400000.0
2008-12-04 10:53:00,1.59285,1.5929,1.59255,1.5926,158200000.0
2008-12-04 10:54:00,1.5925,1.5926,1.5914,1.5922,179800000.0
2008-12-04 10:55:00,1.59225,1.59225,1.5902,1.59065,184000000.0
2008-12-04 10:56:00,1.5908,1.59225,1.59015,1.59225,283200000.0
2008-12-04 10:57:00,1.5923,1.59245,1.5912,1.5913,167000000.0
2008-12-04 10:58:00,1.59125,1.5924,1.59125,1.59215,245400000.0
2008-12-04 10:59:00,1.59215,1.59245,1.59155,1.59235,243600000.0
2008-12-04 11:00:00,1.5922,1.5922,1.5897,1.5897,287600000.0
2008-12-04 11:01:00,1.5898,1.5902,1.5882,1.5887,255200000.0
2008-12-04 11:02:00,1.5886,1.5886,1.58665,1.58735,257200000.0
2008-12-04 11:03:00,1.58735,1.5887,1.58715,1.5886,219000000.0
2008-12-04 11:04:00,1.5886,1.5896,1.58835,1.5893,226800000.0
2008-12-04 11:05:00,1.58915,1.5901,1.58915,1.5894,240600000.0
2008-12-04 11:06:00,1.589,1.58985,1.587,1.5886,243000000.0
2008-12-04 11:07:00,1.5886,1.59035,1.58835,1.59035,209600000.0
2008-12-04 11:08:00,1.59025,1.5908,1.58975,1.5899,224400000.0
2008-12-04 11:09:00,1.5899,1.58995,1.58765,1.58845,182400000.0
2008-12-04 11:10:00,1.58845,1.5898,1.58815,1.5886,171400000.0
2008-12-04 11:11:00,1.5886,1.58975,1.5885,1.58965,179400000.0
2008-12-04 11:12:00,1.58965,1.5908,1.58895,1.5908,209600000.0
2008-12-04 11:13:00,1.591,1.59165,1.59025,1.59125,150800000.0
2008-12-04 11:14:00,1.59135,1.59205,1.59065,1.59085,198400000.0
2008-12-04 11:15:00,1.5909,1.5909,1.59025,1.5906,174400000.0
2008-12-04 11:16:00,1.59065,1.59135,1.5899,1.5899,188800000.0
2008-12-04 11:17:00,1.5899,1.5905,1.5899,1.5901,163200000.0
2008-12-04 11:18:00,1.59015,1.59035,1.58935,1.59035,133600000.0
2008-12-04 11:19:00,1.59035,1.5907,1.5895,1.58995,202400000.0
2008-12-04 11:20:00,1.58985,1.5908,1.5896,1.59,251800000.0
2008-12-04 11:21:00,1.59065,1.5908,1.58845,1.5891,271400000.0
2008-12-04 11:22:00,1.58905,1.58965,1.5887,1.58965,254800000.0
2008-12-04 11:23:00,1.58965,1.59115,1.58945,1.59,207800000.0
2008-12-04 11:24:00,1.59005,1.5907,1.58925,1.5907,237400000.0
2008-12-04 11:25:00,1.59075,1.5913,1.58985,1.5913,251600000.0
2008-12-04 11:26:00,1.59115,1.5913,1.58895,1.58925,181000000.0
2008-12-04 11:27:00,1.5892,1.5903,1.58885,1.58885,154000000.0
2008-12-04 11:28:00,1.5888,1.58925,1.58835,1.5885,171600000.0
2008-12-04 11:29:00,1.5885,1.59,1.58825,1.5895,195200000.0
2008-12-04 11:30:00,1.59005,1.591,1.58885,1.58895,244600000.0
2008-12-04 11:31:00,1.58895,1.58925,1.5886,1.58895,152200000.0
2008-12-04 11:32:00,1.5892,1.59005,1.58895,1.5899,234400000.0
2008-12-04 11:33:00,1.59005,1.59125,1.58995,1.59,164200000.0
2008-12-04 11:34:00,1.58975,1.5904,1.5895,1.5896,104400000.0
2008-12-04 11:35:00,1.5896,1.5898,1.5896,1.5896,47600000.0
2008-12-04 11:36:00,1.58965,1.5898,1.5896,1.5896,78800000.0
2008-12-04 11:37:00,1.5896,1.59055,1.5896,1.59055,181200000.0
2008-12-04 11:38:00,1.5907,1.5909,1.5894,1.5894,164000000.0
2008-12-04 11:39:00,1.5894,1.5904,1.5894,1.59025,88200000.0
2008-12-04 11:40:00,1.59035,1.5907,1.5895,1.5896,144600000.0
2008-12-04 11:41:00,1.58975,1.5898,1.58835,1.58845,105400000.0
2008-12-04 11:42:00,1.58845,1.58965,1.58805,1.5893,282800000.0
2008-12-04 11:43:00,1.5894,1.58955,1.5875,1.5879,287400000.0
2008-12-04 11:44:00,1.58805,1.5892,1.5878,1.5892,225200000.0
2008-12-04 11:45:00,1.5894,1.5901,1.5886,1.5893,186600000.0
2008-12-04 11:46:00,1.58945,1.5899,1.58785,1.58895,235400000.0
2008-12-04 11:47:00,1.58895,1.5896,1.5885,1.5896,231400000.0
2008-12-04 11:48:00,1.58965,1.58985,1.5889,1.5896,159800000.0
2008-12-04 11:49:00,1.5897,1.59095,1.5892,1.5906,153600000.0
2008-12-04 11:50:00,1.59,1.59,1.5888,1.58915,107600000.0
2008-12-04 11:51:00,1.58905,1.5894,1.58825,1.5886,213600000.0
2008-12-04 11:52:00,1.5886,1.5906,1.5881,1.5893,195600000.0
2008-12-04 11:53:00,1.5893,1.5906,1.58925,1.58945,85600000.0
2008-12-04 11:54:00,1.58965,1.5898,1.589,1.5891,70400000.0
2008-12-04 11:55:00,1.58925,1.5909,1.5892,1.59065,133200000.0
2008-12-04 11:56:00,1.59055,1.5923,1.59055,1.5913,190200000.0
2008-12-04 11:57:00,1.5913,1.59265,1.59125,1.59125,242400000.0
2008-12-04 11:58:00,1.5913,1.5919,1.59125,1.59145,73600000.0
2008-12-04 11:59:00,1.5914,1.592,1.59055,1.59085,113600000.0
2008-12-04 12:00:00,1.59085,1.59085,1.58995,1.58995,112000000.0
2008-12-04 12:01:00,1.59,1.5909,1.58995,1.59015,113600000.0
2008-12-04 12:02:00,1.59015,1.59025,1.5895,1.5901,86400000.0
2008-12-04 12:03:00,1.5902,1.5907,1.58995,1.59065,89600000.0
2008-12-04 12:04:00,1.59065,1.5908,1.59015,1.5907,120000000.0
2008-12-04 12:05:00,1.59065,1.59065,1.58845,1.5894,153600000.0
2008-12-04 12:06:00,1.58925,1.59,1.58775,1.58985,213800000.0
2008-12-04 12:07:00,1.58985,1.58985,1.5876,1.58845,182400000.0
2008-12-04 12:08:00,1.58845,1.5891,1.58825,1.589,88000000.0
2008-12-04 12:09:00,1.5877,1.5881,1.5876,1.5879,86600000.0
2008-12-04 12:10:00,1.588,1.588,1.5869,1.5869,86600000.0
2008-12-04 12:11:00,1.5868,1.5877,1.5868,1.5877,86600000.0
2008-12-04 12:12:00,1.5878,1.5887,1.5878,1.5886,86600000.0
2008-12-04 12:13:00,1.5885,1.5898,1.5885,1.5891,86600000.0
2008-12-04 12:14:00,1.5892,1.5898,1.5888,1.5888,86600000.0
2008-12-04 12:15:00,1.5887,1.5888,1.5885,1.5885,86600000.0
2008-12-04 12:16:00,1.5884,1.5885,1.5883,1.5885,86600000.0
2008-12-04 12:17:00,1.5884,1.5885,1.588,1.588,86600000.0
2008-12-04 12:18:00,1.5881,1.5884,1.5876,1.5877,86600000.0
2008-12-04 12:19:00,1.5876,1.5888,1.5875,1.5888,86600000.0
2008-12-04 12:20:00,1.589,1.5897,1.5889,1.5893,86600000.0
2008-12-04 12:21:00,1.5894,1.5904,1.5893,1.5901,86600000.0
2008-12-04 12:22:00,1.59,1.5908,1.5898,1.5906,86600000.0
2008-12-04 12:23:00,1.5907,1.5909,1.5902,1.5905,86600000.0
2008-12-04 12:24:00,1.5906,1.5906,1.5891,1.5894,86600000.0
2008-12-04 12:25:00,1.5893,1.5901,1.5891,1.59,86600000.0
2008-12-04 12:26:00,1.5901,1.591,1.5897,1.591,86600000.0
2008-12-04 12:27:00,1.5912,1.5917,1.5893,1.5895,86600000.0
2008-12-04 12:28:00,1.5894,1.5898,1.5883,1.5884,86600000.0
2008-12-04 12:29:00,1.5885,1.5899,1.5885,1.5897,86600000.0
2008-12-04 12:30:00,1.5896,1.5896,1.5886,1.5887,86600000.0
2008-12-04 12:31:00,1.5886,1.5887,1.5877,1.5884,86600000.0
2008-12-04 12:32:00,1.5885,1.5894,1.5885,1.5893,86600000.0
2008-12-04 12:33:00,1.5892,1.5895,1.5892,1.5895,86600000.0
2008-12-04 12:34:00,1.5894,1.591,1.5894,1.59,86600000.0
2008-12-04 12:35:00,1.5898,1.5907,1.5897,1.5907,86600000.0
2008-12-04 12:36:00,1.5906,1.591,1.5905,1.591,86600000.0
2008-12-04 12:37:00,1.5911,1.5915,1.5907,1.5908,86600000.0
2008-12-04 12:38:00,1.5905,1.5907,1.5901,1.5901,86600000.0
2008-12-04 12:39:00,1.59,1.5903,1.5892,1.5894,86600000.0
2008-12-04 12:40:00,1.5895,1.5896,1.5889,1.5892,86600000.0
2008-12-04 12:41:00,1.5891,1.5895,1.5888,1.5892,86600000.0
2008-12-04 12:42:00,1.589,1.5894,1.5884,1.5885,86600000.0
2008-12-04 12:43:00,1.5887,1.5892,1.5885,1.5889,86600000.0
2008-12-04 12:44:00,1.5894,1.5909,1.5894,1.5906,86600000.0
2008-12-04 12:45:00,1.58895,1.5896,1.58825,1.58915,86600000.0
2008-12-04 12:46:00,1.58925,1.58925,1.5885,1.5888,123800000.0
2008-12-04 12:47:00,1.591,1.591,1.5894,1.5895,89000000.0
2008-12-04 12:48:00,1.5894,1.5897,1.5882,1.5895,89000000.0
2008-12-04 12:49:00,1.5896,1.5907,1.5896,1.5907,89000000.0
2008-12-04 12:50:00,1.5906,1.5919,1.5902,1.5902,89000000.0
2008-12-04 12:51:00,1.59,1.5902,1.5895,1.5897,89000000.0
2008-12-04 12:52:00,1.59,1.5904,1.5898,1.5899,89000000.0
2008-12-04 12:53:00,1.5898,1.5908,1.5898,1.5908,89000000.0
2008-12-04 12:54:00,1.5907,1.5912,1.5906,1.5909,89000000.0
2008-12-04 12:55:00,1.591,1.592,1.59,1.5901,89000000.0
2008-12-04 12:56:00,1.59,1.5911,1.59,1.5905,89000000.0
2008-12-04 12:57:00,1.5906,1.5906,1.5901,1.5901,89000000.0
2008-12-04 12:58:00,1.5903,1.5903,1.5894,1.5897,89000000.0
2008-12-04 12:59:00,1.5896,1.5901,1.5884,1.5884,89000000.0
2008-12-04 13:00:00,1.5886,1.591,1.5886,1.5909,89000000.0
2008-12-04 13:01:00,1.591,1.5911,1.5899,1.59,89000000.0
2008-12-04 13:02:00,1.5901,1.5914,1.5901,1.5911,89000000.0
2008-12-04 13:03:00,1.5857,1.5862,1.58555,1.58605,89000000.0
2008-12-04 13:04:00,1.58615,1.5875,1.58615,1.58735,149000000.0
2008-12-04 13:05:00,1.5875,1.5881,1.5871,1.5871,212200000.0
2008-12-04 13:06:00,1.5872,1.588,1.5872,1.58785,191400000.0
2008-12-04 13:07:00,1.58785,1.58785,1.58665,1.58745,181000000.0
2008-12-04 13:08:00,1.5875,1.58815,1.5875,1.5877,171200000.0
2008-12-04 13:09:00,1.58765,1.5883,1.58765,1.58805,124800000.0
2008-12-04 13:10:00,1.5881,1.5882,1.58685,1.58695,218400000.0
2008-12-04 13:11:00,1.58685,1.58785,1.58685,1.58785,159600000.0
2008-12-04 13:12:00,1.5879,1.589,1.58785,1.58895,161500000.0
2008-12-04 13:13:00,1.589,1.5902,1.58895,1.58915,212800000.0
2008-12-04 13:14:00,1.58915,1.58985,1.5887,1.5888,250600000.0
2008-12-04 13:15:00,1.5888,1.5889,1.5885,1.5885,166400000.0
2008-12-04 13:16:00,1.58845,1.58865,1.58825,1.5885,132000000.0
2008-12-04 13:17:00,1.5885,1.58855,1.5881,1.5883,82000000.0
2008-12-04 13:18:00,1.5884,1.58855,1.5876,1.5877,123400000.0
2008-12-04 13:19:00,1.5877,1.58915,1.58755,1.589,212400000.0
2008-12-04 13:20:00,1.589,1.5898,1.5887,1.58915,169000000.0
2008-12-04 13:21:00,1.58915,1.59055,1.58905,1.58985,145800000.0
2008-12-04 13:22:00,1.58975,1.59075,1.58965,1.59065,158800000.0
2008-12-04 13:23:00,1.59065,1.59095,1.59015,1.59055,207400000.0
2008-12-04 13:24:00,1.5905,1.5905,1.5887,1.58925,234200000.0
2008-12-04 13:25:00,1.58925,1.59035,1.5889,1.59015,180400000.0
2008-12-04 13:26:00,1.5902,1.59145,1.5897,1.5913,197800000.0
2008-12-04 13:27:00,1.59145,1.59205,1.5893,1.58975,195400000.0
2008-12-04 13:28:00,1.58975,1.59005,1.5883,1.58885,189200000.0
2008-12-04 13:29:00,1.5891,1.5902,1.58905,1.58905,189800000.0
2008-12-04 13:30:00,1.58885,1.58955,1.58875,1.58905,162600000.0
2008-12-04 13:31:00,1.58905,1.58925,1.58795,1.58845,210400000.0
2008-12-04 13:32:00,1.5885,1.58955,1.5885,1.5893,148200000.0
2008-12-04 13:33:00,1.58935,1.5896,1.58905,1.5895,138000000.0
2008-12-04 13:34:00,1.5896,1.5912,1.58935,1.5898,306000000.0
2008-12-04 13:35:00,1.5899,1.59085,1.5898,1.5907,226600000.0
2008-12-04 13:36:00,1.5907,1.5912,1.59065,1.59115,112000000.0
2008-12-04 13:37:00,1.5911,1.59145,1.59035,1.5905,192200000.0
2008-12-04 13:38:00,1.59055,1.59095,1.59025,1.59025,135000000.0
2008-12-04 13:39:00,1.59015,1.59065,1.5894,1.5897,210400000.0
2008-12-04 13:40:00,1.58965,1.58965,1.5889,1.58935,177600000.0
2008-12-04 13:41:00,1.58945,1.5898,1.5888,1.58905,247400000.0
2008-12-04 13:42:00,1.58895,1.5897,1.5882,1.5888,228000000.0
2008-12-04 13:43:00,1.5888,1.5906,1.58845,1.5906,206000000.0
2008-12-04 13:44:00,1.59065,1.5913,1.58995,1.59075,274400000.0
2008-12-04 13:45:00,1.59085,1.591,1.58905,1.5891,267200000.0
2008-12-04 13:46:00,1.589,1.59145,1.5885,1.5912,340200000.0
2008-12-04 13:47:00,1.5912,1.5912,1.58875,1.58875,314600000.0
2008-12-04 13:48:00,1.58875,1.5906,1.58825,1.59025,297000000.0
2008-12-04 13:49:00,1.5903,1.5912,1.58995,1.5912,211400000.0
2008-12-04 13:50:00,1.5912,1.59215,1.5896,1.5896,242000000.0
2008-12-04 13:51:00,1.58965,1.59025,1.58925,1.59005,172400000.0
2008-12-04 13:52:00,1.59005,1.5907,1.5897,1.5899,182600000.0
2008-12-04 13:53:00,1.58985,1.59095,1.5897,1.5908,120800000.0
2008-12-04 13:54:00,1.5908,1.59115,1.59045,1.59115,57600000.0
2008-12-04 13:55:00,1.5911,1.592,1.59,1.59055,194000000.0
2008-12-04 13:56:00,1.59075,1.5915,1.59015,1.5903,258600000.0
2008-12-04 13:57:00,1.5903,1.5906,1.59025,1.59025,135200000.0
2008-12-04 13:58:00,1.59025,1.59045,1.58935,1.5902,213600000.0
2008-12-04 13:59:00,1.59005,1.5903,1.5883,1.5889,208800000.0
2008-12-04 14:00:00,1.5889,1.59105,1.5886,1.59085,238000000.0
2008-12-04 14:01:00,1.5907,1.5913,1.5896,1.59,289600000.0
2008-12-04 14:02:00,1.5901,1.59125,1.59005,1.5908,246400000.0
2008-12-04 14:03:00,1.59075,1.59155,1.59045,1.5908,219800000.0
2008-12-04 14:04:00,1.5908,1.59245,1.5905,1.59175,193000000.0
2008-12-04 14:05:00,1.5917,1.59305,1.59075,1.59135,251800000.0
2008-12-04 14:06:00,1.5913,1.5923,1.58925,1.58995,220200000.0
2008-12-04 14:07:00,1.59005,1.59135,1.5899,1.5902,235600000.0
2008-12-04 14:08:00,1.59025,1.59195,1.59025,1.5916,199200000.0
2008-12-04 14:09:00,1.5915,1.5937,1.5914,1.593,275200000.0
2008-12-04 14:10:00,1.59315,1.59465,1.5927,1.5938,267800000.0
2008-12-04 14:11:00,1.59385,1.59385,1.5917,1.59225,239800000.0
2008-12-04 14:12:00,1.59225,1.5924,1.5916,1.5921,173000000.0
2008-12-04 14:13:00,1.5921,1.59355,1.5921,1.59335,236200000.0
2008-12-04 14:14:00,1.59335,1.5942,1.59215,1.59235,188000000.0
2008-12-04 14:15:00,1.59235,1.59295,1.59195,1.59225,145600000.0
2008-12-04 14:16:00,1.59225,1.59315,1.591,1.5915,246200000.0
2008-12-04 14:17:00,1.59145,1.59215,1.5913,1.59145,161600000.0
2008-12-04 14:18:00,1.5914,1.5914,1.59045,1.59045,152000000.0
2008-12-04 14:19:00,1.5905,1.59145,1.5897,1.5897,177200000.0
2008-12-04 14:20:00,1.58985,1.5911,1.58985,1.5906,173600000.0
2008-12-04 14:21:00,1.5906,1.5906,1.59005,1.5904,142200000.0
2008-12-04 14:22:00,1.59025,1.5908,1.59005,1.59005,150600000.0
2008-12-04 14:23:00,1.59015,1.5904,1.59,1.59015,149200000.0
2008-12-04 14:24:00,1.5901,1.59075,1.59005,1.59015,104600000.0
2008-12-04 14:25:00,1.5902,1.5916,1.58995,1.59035,235200000.0
2008-12-04 14:26:00,1.5904,1.5921,1.5904,1.59205,105000000.0
2008-12-04 14:27:00,1.5921,1.5921,1.59115,1.59135,248000000.0
2008-12-04 14:28:00,1.59135,1.5923,1.59135,1.59195,214400000.0
2008-12-04 14:29:00,1.59195,1.59215,1.59135,1.59145,183200000.0
2008-12-04 14:30:00,1.5914,1.593,1.5914,1.5927,159400000.0
2008-12-04 14:31:00,1.59255,1.59315,1.59165,1.59195,278800000.0
2008-12-04 14:32:00,1.5919,1.59265,1.5917,1.5924,235200000.0
2008-12-04 14:33:00,1.5924,1.59245,1.59185,1.59185,178800000.0
2008-12-04 14:34:00,1.59185,1.5921,1.59115,1.5912,223200000.0
2008-12-04 14:35:00,1.59125,1.5925,1.59125,1.5922,154400000.0
2008-12-04 14:36:00,1.5923,1.59235,1.5913,1.5913,176200000.0
2008-12-04 14:37:00,1.5913,1.59365,1.5913,1.59285,146000000.0
2008-12-04 14:38:00,1.59285,1.59285,1.59215,1.59245,239600000.0
2008-12-04 14:39:00,1.59245,1.59325,1.5924,1.59315,150800000.0
2008-12-04 14:40:00,1.5933,1.5934,1.5912,1.5912,235600000.0
2008-12-04 14:41:00,1.5915,1.5927,1.59125,1.59225,155600000.0
2008-12-04 14:42:00,1.5922,1.59255,1.592,1.59255,110000000.0
2008-12-04 14:43:00,1.593,1.59315,1.59245,1.5925,64000000.0
2008-12-04 14:44:00,1.59235,1.5946,1.59225,1.5933,145400000.0
2008-12-04 14:45:00,1.5933,1.5946,1.5929,1.5937,149800000.0
2008-12-04 14:46:00,1.5935,1.5952,1.59295,1.5935,264000000.0
2008-12-04 14:47:00,1.59335,1.59385,1.59275,1.59285,183200000.0
2008-12-04 14:48:00,1.5928,1.59425,1.5925,1.5938,176200000.0
2008-12-04 14:49:00,1.5938,1.59455,1.59345,1.59355,152000000.0
2008-12-04 14:50:00,1.59365,1.59365,1.592,1.5923,222400000.0
2008-12-04 14:51:00,1.59215,1.59445,1.5919,1.59355,237200000.0
2008-12-04 14:52:00,1.59345,1.59355,1.59265,1.59355,201000000.0
2008-12-04 14:53:00,1.59375,1.59425,1.59305,1.5939,168800000.0
2008-12-04 14:54:00,1.5939,1.59575,1.5939,1.59545,121600000.0
2008-12-04 14:55:00,1.59545,1.59555,1.5944,1.59505,223240000.0
2008-12-04 14:56:00,1.5951,1.5952,1.59435,1.59435,178400000.0
2008-12-04 14:57:00,1.59435,1.59485,1.59425,1.5944,122600000.0
2008-12-04 14:58:00,1.5944,1.59465,1.5923,1.5938,211800000.0
2008-12-04 14:59:00,1.5938,1.5938,1.5926,1.59305,184200000.0
2008-12-04 15:00:00,1.593,1.59345,1.59255,1.59275,131200000.0
2008-12-04 15:01:00,1.59275,1.5939,1.59275,1.5932,215800000.0
2008-12-04 15:02:00,1.5932,1.5937,1.59295,1.59365,123200000.0
2008-12-04 15:03:00,1.59365,1.59405,1.5934,1.5934,128000000.0
2008-12-04 15:04:00,1.5934,1.59375,1.5931,1.59375,129000000.0
2008-12-04 15:05:00,1.5937,1.59425,1.59345,1.5936,217600000.0
2008-12-04 15:06:00,1.5937,1.59465,1.5937,1.594,132000000.0
2008-12-04 15:07:00,1.594,1.5942,1.5938,1.594,139200000.0
2008-12-04 15:08:00,1.594,1.5946,1.5932,1.59415,214800000.0
2008-12-04 15:09:00,1.5942,1.59475,1.5939,1.59405,173800000.0
2008-12-04 15:10:00,1.594,1.5955,1.5939,1.59545,169600000.0
2008-12-04 15:11:00,1.5955,1.5958,1.5952,1.5957,168800000.0
2008-12-04 15:12:00,1.59565,1.59595,1.59555,1.59565,131200000.0
2008-12-04 15:13:00,1.5957,1.5964,1.5952,1.59625,220200000.0
2008-12-04 15:14:00,1.59625,1.5971,1.5947,1.595,257200000.0
2008-12-04 15:15:00,1.59485,1.5957,1.59455,1.5947,341800000.0
2008-12-04 15:16:00,1.5947,1.5951,1.59335,1.59455,236400000.0
2008-12-04 15:17:00,1.5945,1.59595,1.59445,1.5951,276400000.0
2008-12-04 15:18:00,1.5951,1.5955,1.59415,1.59445,143700000.0
2008-12-04 15:19:00,1.5944,1.5945,1.5938,1.59415,92800000.0
2008-12-04 15:20:00,1.5941,1.5948,1.5937,1.59465,232000000.0
2008-12-04 15:21:00,1.5947,1.59555,1.59395,1.5955,223800000.0
2008-12-04 15:22:00,1.5955,1.59635,1.59525,1.59595,238600000.0
2008-12-04 15:23:00,1.59595,1.59625,1.59555,1.596,139600000.0
2008-12-04 15:24:00,1.596,1.5966,1.596,1.5964,215200000.0
2008-12-04 15:25:00,1.59635,1.5973,1.59615,1.5969,286400000.0
2008-12-04 15:26:00,1.5969,1.5971,1.5969,1.5969,104800000.0
2008-12-04 15:27:00,1.5969,1.5969,1.59575,1.59575,239200000.0
2008-12-04 15:28:00,1.59575,1.5958,1.5957,1.5957,107200000.0
2008-12-04 15:29:00,1.5957,1.5957,1.5951,1.5957,120000000.0
2008-12-04 15:30:00,1.5957,1.5962,1.59495,1.5955,225600000.0
2008-12-04 15:31:00,1.5955,1.5955,1.5943,1.5945,258800000.0
2008-12-04 15:32:00,1.5945,1.59475,1.59365,1.5946,204000000.0
2008-12-04 15:33:00,1.5945,1.59495,1.59405,1.59425,174400000.0
2008-12-04 15:34:00,1.5944,1.5952,1.59425,1.59515,140800000.0
2008-12-04 15:35:00,1.5952,1.596,1.5952,1.5956,188000000.0
2008-12-04 15:36:00,1.5955,1.5958,1.59445,1.59505,208800000.0
2008-12-04 15:37:00,1.59505,1.5954,1.59495,1.5954,63400000.0
2008-12-04 15:38:00,1.5954,1.59555,1.5938,1.59405,147200000.0
2008-12-04 15:39:00,1.59405,1.5942,1.5937,1.5938,228400000.0
2008-12-04 15:40:00,1.5939,1.5949,1.59385,1.59475,201000000.0
2008-12-04 15:41:00,1.59475,1.59535,1.59475,1.5951,120000000.0
2008-12-04 15:42:00,1.5951,1.5953,1.5944,1.5947,329000000.0
2008-12-04 15:43:00,1.59465,1.5954,1.5937,1.59535,220800000.0
2008-12-04 15:44:00,1.59545,1.5966,1.5954,1.5966,228800000.0
2008-12-04 15:45:00,1.5966,1.59705,1.5961,1.5965,217400000.0
2008-12-04 15:46:00,1.59645,1.5969,1.59475,1.5949,194100000.0
2008-12-04 15:47:00,1.59505,1.5954,1.5932,1.5937,342000000.0
2008-12-04 15:48:00,1.5937,1.59465,1.59345,1.59375,260400000.0
2008-12-04 15:49:00,1.59375,1.5955,1.59345,1.5955,306600000.0
2008-12-04 15:50:00,1.59555,1.5957,1.59505,1.5954,238600000.0
2008-12-04 15:51:00,1.5954,1.5954,1.59365,1.59365,244000000.0
2008-12-04 15:52:00,1.5937,1.5946,1.5932,1.5932,317600000.0
2008-12-04 15:53:00,1.5932,1.59425,1.5924,1.59305,244600000.0
2008-12-04 15:54:00,1.5931,1.59385,1.593,1.59385,180800000.0
2008-12-04 15:55:00,1.59385,1.59415,1.5936,1.59395,208000000.0
2008-12-04 15:56:00,1.59395,1.59435,1.5933,1.5934,190600000.0
2008-12-04 15:57:00,1.5934,1.59395,1.59285,1.59395,177800000.0
2008-12-04 15:58:00,1.5939,1.5946,1.5927,1.59405,197600000.0
2008-12-04 15:59:00,1.5939,1.59425,1.5929,1.59365,278400000.0
2008-12-04 16:00:00,1.59375,1.594,1.5932,1.5937,205200000.0
2008-12-04 16:01:00,1.59355,1.5941,1.59295,1.5939,180000000.0
2008-12-04 16:02:00,1.5939,1.5941,1.5936,1.5941,184800000.0
2008-12-04 16:03:00,1.5941,1.59495,1.5941,1.59485,226400000.0
2008-12-04 16:04:00,1.59485,1.59505,1.5943,1.5946,269600000.0
2008-12-04 16:05:00,1.59465,1.59465,1.59395,1.5943,168800000.0
2008-12-04 16:06:00,1.59445,1.5947,1.59415,1.59445,177600000.0
2008-12-04 16:07:00,1.59445,1.5947,1.5931,1.5932,212000000.0
2008-12-04 16:08:00,1.5933,1.5933,1.59195,1.5924,193000000.0
2008-12-04 16:09:00,1.59225,1.5937,1.5922,1.59315,241200000.0
2008-12-04 16:10:00,1.5932,1.59425,1.5928,1.5934,366800000.0
2008-12-04 16:11:00,1.5934,1.59405,1.59275,1.5934,230000000.0
2008-12-04 16:12:00,1.5934,1.5942,1.59325,1.5942,215200000.0
2008-12-04 16:13:00,1.5942,1.59435,1.59305,1.59345,192200000.0
2008-12-04 16:14:00,1.5935,1.59415,1.5934,1.59395,256800000.0
2008-12-04 16:15:00,1.59395,1.5943,1.59355,1.5936,224200000.0
2008-12-04 16:16:00,1.5936,1.594,1.593,1.5936,203400000.0
2008-12-04 16:17:00,1.5936,1.5938,1.5936,1.59365,98400000.0
2008-12-04 16:18:00,1.59365,1.59465,1.59335,1.59465,223200000.0
2008-12-04 16:19:00,1.59465,1.5961,1.5941,1.5954,305000000.0
2008-12-04 16:20:00,1.5954,1.59605,1.59485,1.5955,246400000.0
2008-12-04 16:21:00,1.5956,1.59665,1.5952,1.5961,287400000.0
2008-12-04 16:22:00,1.59585,1.5964,1.5955,1.5962,233600000.0
2008-12-04 16:23:00,1.596,1.59695,1.5959,1.5967,174400000.0
2008-12-04 16:24:00,1.5967,1.59725,1.59575,1.59645,258800000.0
2008-12-04 16:25:00,1.59645,1.59695,1.596,1.5965,227200000.0
2008-12-04 16:26:00,1.59655,1.59765,1.5964,1.5973,258800000.0
2008-12-04 16:27:00,1.5973,1.5998,1.5971,1.5998,244800000.0
2008-12-04 16:28:00,1.5998,1.6006,1.599,1.6004,257800000.0
2008-12-04 16:29:00,1.60045,1.60185,1.60045,1.601,293600000.0
2008-12-04 16:30:00,1.60105,1.60205,1.59965,1.60095,214600000.0
2008-12-04 16:31:00,1.60085,1.6018,1.6005,1.6015,258600000.0
2008-12-04 16:32:00,1.6015,1.6027,1.60095,1.60225,245400000.0
2008-12-04 16:33:00,1.60225,1.6046,1.60205,1.6045,308000000.0
2008-12-04 16:34:00,1.6045,1.60865,1.6045,1.60865,272800000.0
2008-12-04 16:35:00,1.6087,1.6095,1.60485,1.60525,302000000.0
2008-12-04 16:36:00,1.60515,1.60515,1.60315,1.60495,253400000.0
2008-12-04 16:37:00,1.6053,1.60575,1.6041,1.6041,227800000.0
2008-12-04 16:38:00,1.604,1.60635,1.60395,1.6057,265400000.0
2008-12-04 16:39:00,1.6059,1.6069,1.60545,1.6066,224600000.0
2008-12-04 16:40:00,1.6065,1.6077,1.6064,1.6072,259800000.0
2008-12-04 16:41:00,1.6074,1.6077,1.6064,1.6068,268400000.0
2008-12-04 16:42:00,1.6065,1.6068,1.60495,1.60495,260800000.0
2008-12-04 16:43:00,1.605,1.6057,1.60455,1.6046,236800000.0
2008-12-04 16:44:00,1.6046,1.60485,1.60385,1.6046,228400000.0
2008-12-04 16:45:00,1.6046,1.60505,1.60415,1.6042,209200000.0
2008-12-04 16:46:00,1.60425,1.60625,1.6039,1.6061,208800000.0
2008-12-04 16:47:00,1.6061,1.60725,1.60605,1.60705,200000000.0
2008-12-04 16:48:00,1.60695,1.60715,1.60535,1.6056,235200000.0
2008-12-04 16:49:00,1.60575,1.60615,1.60415,1.60455,234600000.0
2008-12-04 16:50:00,1.6046,1.6061,1.6046,1.6051,225400000.0
2008-12-04 16:51:00,1.6052,1.6052,1.603,1.6037,288840000.0
2008-12-04 16:52:00,1.6039,1.60425,1.6026,1.603,289000000.0
2008-12-04 16:53:00,1.60325,1.6045,1.6032,1.6045,288000000.0
2008-12-04 16:54:00,1.6047,1.6047,1.60315,1.6032,241600000.0
2008-12-04 16:55:00,1.60335,1.6042,1.6028,1.6042,210800000.0
2008-12-04 16:56:00,1.6042,1.60445,1.6034,1.6037,220400000.0
2008-12-04 16:57:00,1.60365,1.6044,1.6023,1.6023,259200000.0
2008-12-04 16:58:00,1.6023,1.60335,1.6018,1.60335,180000000.0
2008-12-04 16:59:00,1.6035,1.60355,1.60195,1.6025,218400000.0
2008-12-04 17:00:00,1.6025,1.605,1.60165,1.60385,235200000.0
2008-12-04 17:01:00,1.60395,1.6043,1.603,1.603,189000000.0
2008-12-04 17:02:00,1.60355,1.6041,1.6031,1.6036,268000000.0
2008-12-04 17:03:00,1.6036,1.604,1.6034,1.6034,229600000.0
2008-12-04 17:04:00,1.60335,1.6039,1.60295,1.60315,167400000.0
2008-12-04 17:05:00,1.6031,1.6046,1.60235,1.60395,243800000.0
2008-12-04 17:06:00,1.60395,1.6041,1.6025,1.6041,198400000.0
2008-12-04 17:07:00,1.60415,1.6045,1.60315,1.60435,188000000.0
2008-12-04 17:08:00,1.6044,1.60445,1.60365,1.60405,233000000.0
2008-12-04 17:09:00,1.6041,1.60525,1.6041,1.6046,182600000.0
2008-12-04 17:10:00,1.6046,1.60505,1.6042,1.6043,231200000.0
2008-12-04 17:11:00,1.60435,1.6045,1.60345,1.6039,246400000.0
2008-12-04 17:12:00,1.60415,1.60455,1.603,1.6037,133600000.0
2008-12-04 17:13:00,1.60365,1.6042,1.60285,1.6036,240000000.0
2008-12-04 17:14:00,1.60375,1.60395,1.6034,1.6034,160200000.0
2008-12-04 17:15:00,1.60345,1.60475,1.60345,1.60385,243200000.0
2008-12-04 17:16:00,1.60395,1.6049,1.60385,1.6048,210000000.0
2008-12-04 17:17:00,1.60475,1.6049,1.60405,1.6044,177600000.0
2008-12-04 17:18:00,1.6044,1.6047,1.604,1.6041,171400000.0
2008-12-04 17:19:00,1.60395,1.60395,1.60305,1.6031,168800000.0
2008-12-04 17:20:00,1.6031,1.6045,1.60295,1.60445,121200000.0
2008-12-04 17:21:00,1.6044,1.60485,1.6032,1.6036,162600000.0
2008-12-04 17:22:00,1.60355,1.6041,1.60335,1.60365,178400000.0
2008-12-04 17:23:00,1.6037,1.6061,1.60355,1.6061,239200000.0
2008-12-04 17:24:00,1.60605,1.6064,1.6052,1.6058,240200000.0
2008-12-04 17:25:00,1.6057,1.60615,1.605,1.6051,190400000.0
2008-12-04 17:26:00,1.60505,1.6051,1.60365,1.60365,140000000.0
2008-12-04 17:27:00,1.60365,1.60375,1.6029,1.60345,226600000.0
2008-12-04 17:28:00,1.6034,1.60375,1.60285,1.60355,188800000.0
2008-12-04 17:29:00,1.6035,1.60375,1.60285,1.603,182600000.0
2008-12-04 17:30:00,1.60295,1.60475,1.6029,1.60455,159400000.0
2008-12-04 17:31:00,1.6046,1.6057,1.60455,1.60565,172800000.0
2008-12-04 17:32:00,1.6056,1.6058,1.60515,1.60555,136800000.0
2008-12-04 17:33:00,1.6055,1.6058,1.6052,1.60545,140000000.0
2008-12-04 17:34:00,1.60545,1.6058,1.60485,1.6055,188800000.0
2008-12-04 17:35:00,1.6055,1.60635,1.60475,1.6054,262200000.0
2008-12-04 17:36:00,1.60545,1.60675,1.60525,1.60555,221800000.0
2008-12-04 17:37:00,1.60545,1.6068,1.60505,1.6067,227200000.0
2008-12-04 17:38:00,1.60665,1.60715,1.6058,1.60695,181000000.0
2008-12-04 17:39:00,1.60715,1.6082,1.60655,1.60815,310600000.0
2008-12-04 17:40:00,1.608,1.6089,1.60775,1.60855,194600000.0
2008-12-04 17:41:00,1.60845,1.60925,1.6083,1.6083,253600000.0
2008-12-04 17:42:00,1.60825,1.6087,1.6079,1.60795,192800000.0
2008-12-04 17:43:00,1.60805,1.6093,1.60785,1.60815,221600000.0
2008-12-04 17:44:00,1.6081,1.60885,1.60785,1.60795,249600000.0
2008-12-04 17:45:00,1.60795,1.60905,1.60775,1.6087,204800000.0
2008-12-04 17:46:00,1.60905,1.6102,1.6088,1.60965,225200000.0
2008-12-04 17:47:00,1.6097,1.6097,1.6087,1.6095,203600000.0
2008-12-04 17:48:00,1.6095,1.61,1.6091,1.6096,157600000.0
2008-12-04 17:49:00,1.6096,1.6097,1.6089,1.6093,137600000.0
2008-12-04 17:50:00,1.60925,1.6101,1.60885,1.6095,202400000.0
2008-12-04 17:51:00,1.6095,1.6107,1.6095,1.61055,204200000.0
2008-12-04 17:52:00,1.61055,1.61145,1.6101,1.61135,278440000.0
2008-12-04 17:53:00,1.6113,1.6116,1.61085,1.61095,153600000.0
2008-12-04 17:54:00,1.6111,1.61185,1.61055,1.61185,215200000.0
2008-12-04 17:55:00,1.61195,1.6125,1.6116,1.6119,169600000.0
2008-12-04 17:56:00,1.61185,1.61275,1.61185,1.612,154400000.0
2008-12-04 17:57:00,1.612,1.61205,1.6111,1.61155,153600000.0
2008-12-04 17:58:00,1.61145,1.6127,1.61145,1.6122,169000000.0
2008-12-04 17:59:00,1.61205,1.6131,1.6117,1.6128,219200000.0
2008-12-04 18:00:00,1.6129,1.613,1.6121,1.6125,185600000.0
2008-12-04 18:01:00,1.6125,1.6126,1.61195,1.6125,105800000.0
2008-12-04 18:02:00,1.6124,1.6127,1.6122,1.6126,79200000.0
2008-12-04 18:03:00,1.61255,1.613,1.61225,1.6126,106400000.0
2008-12-04 18:04:00,1.61255,1.61255,1.61125,1.6116,134200000.0
2008-12-04 18:05:00,1.61145,1.61265,1.61125,1.6126,171200000.0
2008-12-04 18:06:00,1.6124,1.61325,1.61205,1.61285,205000000.0
2008-12-04 18:07:00,1.61295,1.613,1.6121,1.6125,124800000.0
2008-12-04 18:08:00,1.61225,1.61335,1.61225,1.61325,177400000.0
2008-12-04 18:09:00,1.6132,1.61445,1.61275,1.61415,155200000.0
2008-12-04 18:10:00,1.61415,1.6148,1.6133,1.61395,220200000.0
2008-12-04 18:11:00,1.6141,1.6145,1.61295,1.6135,142600000.0
2008-12-04 18:12:00,1.61345,1.61365,1.6124,1.61355,229000000.0
2008-12-04 18:13:00,1.61345,1.61395,1.61295,1.61315,230000000.0
2008-12-04 18:14:00,1.61325,1.61555,1.6129,1.6151,254600000.0
2008-12-04 18:15:00,1.61515,1.61585,1.6144,1.6154,252100000.0
2008-12-04 18:16:00,1.6154,1.61735,1.6152,1.617,182800000.0
2008-12-04 18:17:00,1.6174,1.6177,1.6162,1.61625,287800000.0
2008-12-04 18:18:00,1.6162,1.61715,1.6153,1.61545,172200000.0
2008-12-04 18:19:00,1.61545,1.61545,1.614,1.61455,219400000.0
2008-12-04 18:20:00,1.61465,1.61725,1.61455,1.6166,213640000.0
2008-12-04 18:21:00,1.6164,1.61725,1.61395,1.61485,269000000.0
2008-12-04 18:22:00,1.6149,1.6153,1.6139,1.61435,218800000.0
2008-12-04 18:23:00,1.61445,1.61555,1.61395,1.61495,312800000.0
2008-12-04 18:24:00,1.61495,1.6152,1.61425,1.61425,290200000.0
2008-12-04 18:25:00,1.61425,1.61425,1.61315,1.61335,301400000.0
2008-12-04 18:26:00,1.61335,1.61335,1.61265,1.61265,297600000.0
2008-12-04 18:27:00,1.6129,1.61605,1.6129,1.6155,318000000.0
2008-12-04 18:28:00,1.61525,1.616,1.6146,1.61545,334600000.0
2008-12-04 18:29:00,1.61545,1.61675,1.6148,1.61615,274840000.0
2008-12-04 18:30:00,1.61655,1.617,1.61525,1.61675,311800000.0
2008-12-04 18:31:00,1.6166,1.61685,1.61595,1.6162,328000000.0
2008-12-04 18:32:00,1.6162,1.61815,1.616,1.61685,307000000.0
2008-12-04 18:33:00,1.61675,1.61735,1.6157,1.6165,255200000.0
2008-12-04 18:34:00,1.6165,1.6167,1.6157,1.61655,265800000.0
2008-12-04 18:35:00,1.6166,1.6191,1.61585,1.61715,229800000.0
2008-12-04 18:36:00,1.61745,1.618,1.6168,1.618,238400000.0
2008-12-04 18:37:00,1.6183,1.61885,1.6179,1.61825,219200000.0
2008-12-04 18:38:00,1.61825,1.62035,1.61815,1.62005,269600000.0
2008-12-04 18:39:00,1.6202,1.62115,1.62,1.62095,259400000.0
2008-12-04 18:40:00,1.62115,1.62115,1.61905,1.61905,249600000.0
2008-12-04 18:41:00,1.619,1.619,1.61735,1.6177,216200000.0
2008-12-04 18:42:00,1.61775,1.61775,1.617,1.61745,202600000.0
2008-12-04 18:43:00,1.6175,1.61905,1.6175,1.61905,232400000.0
2008-12-04 18:44:00,1.61895,1.61945,1.61815,1.61905,204200000.0
2008-12-04 18:45:00,1.6189,1.6189,1.6162,1.61655,229800000.0
2008-12-04 18:46:00,1.6166,1.6179,1.61635,1.6174,236800000.0
2008-12-04 18:47:00,1.6174,1.6178,1.617,1.61745,222600000.0
2008-12-04 18:48:00,1.61745,1.6176,1.61695,1.61695,111400000.0
2008-12-04 18:49:00,1.6169,1.61765,1.6165,1.6172,216000000.0
2008-12-04 18:50:00,1.61715,1.6172,1.6159,1.6162,187600000.0
2008-12-04 18:51:00,1.6162,1.6165,1.61595,1.61605,175200000.0
2008-12-04 18:52:00,1.6161,1.6163,1.61425,1.6144,216800000.0
2008-12-04 18:53:00,1.6141,1.6141,1.61255,1.6127,185800000.0
2008-12-04 18:54:00,1.6127,1.61305,1.61115,1.61165,294600000.0
2008-12-04 18:55:00,1.61165,1.6136,1.61165,1.6125,269400000.0
2008-12-04 18:56:00,1.61255,1.61255,1.60955,1.611,275400000.0
2008-12-04 18:57:00,1.61105,1.6112,1.6089,1.60965,245400000.0
2008-12-04 18:58:00,1.60965,1.60965,1.6068,1.6071,334800000.0
2008-12-04 18:59:00,1.6071,1.61015,1.6071,1.61015,237000000.0
2008-12-04 19:00:00,1.6099,1.61065,1.60935,1.61065,210600000.0
2008-12-04 19:01:00,1.61055,1.6115,1.6102,1.6111,211000000.0
2008-12-04 19:02:00,1.61105,1.6125,1.61105,1.6122,138600000.0
2008-12-04 19:03:00,1.61225,1.6127,1.61155,1.61185,133200000.0
2008-12-04 19:04:00,1.61185,1.61345,1.6116,1.61345,150400000.0
2008-12-04 19:05:00,1.6137,1.61405,1.6129,1.6135,144000000.0
2008-12-04 19:06:00,1.6135,1.6135,1.6128,1.61305,148200000.0
2008-12-04 19:07:00,1.61295,1.61335,1.6128,1.6128,190400000.0
2008-12-04 19:08:00,1.61215,1.61285,1.61215,1.6125,113600000.0
2008-12-04 19:09:00,1.6125,1.61285,1.6124,1.6124,116600000.0
2008-12-04 19:10:00,1.6124,1.6127,1.6119,1.61225,143200000.0
2008-12-04 19:11:00,1.6123,1.61245,1.6119,1.61195,95200000.0
2008-12-04 19:12:00,1.6119,1.6119,1.61085,1.61105,130600000.0
2008-12-04 19:13:00,1.61115,1.61115,1.6089,1.60985,174200000.0
2008-12-04 19:14:00,1.6099,1.6099,1.609,1.6095,138000000.0
2008-12-04 19:15:00,1.60955,1.61105,1.6095,1.61105,154400000.0
2008-12-04 19:16:00,1.61115,1.6123,1.6109,1.6123,137600000.0
2008-12-04 19:17:00,1.61235,1.6132,1.6121,1.6123,181000000.0
2008-12-04 19:18:00,1.6123,1.6142,1.61195,1.6137,92800000.0
2008-12-04 19:19:00,1.6138,1.61395,1.6133,1.61375,218400000.0
2008-12-04 19:20:00,1.6137,1.6153,1.6137,1.61465,157800000.0
2008-12-04 19:21:00,1.61465,1.6166,1.61465,1.61575,172600000.0
2008-12-04 19:22:00,1.6156,1.61625,1.6156,1.61575,72000000.0
2008-12-04 19:23:00,1.6157,1.6163,1.6149,1.6163,155200000.0
2008-12-04 19:24:00,1.6163,1.61755,1.6159,1.61635,152200000.0
2008-12-04 19:25:00,1.6165,1.6167,1.61455,1.61535,170000000.0
2008-12-04 19:26:00,1.61515,1.6162,1.61465,1.6153,186400000.0
2008-12-04 19:27:00,1.6153,1.61645,1.6153,1.6164,114600000.0
2008-12-04 19:28:00,1.61635,1.61685,1.61625,1.61655,105600000.0
2008-12-04 19:29:00,1.6166,1.6167,1.6156,1.6157,155200000.0
2008-12-04 19:30:00,1.6158,1.61665,1.6158,1.61665,103200000.0
2008-12-04 19:31:00,1.61675,1.6173,1.61595,1.6169,121200000.0
2008-12-04 19:32:00,1.61685,1.6171,1.6159,1.6159,93000000.0
2008-12-04 19:33:00,1.61585,1.61605,1.61515,1.61545,70400000.0
2008-12-04 19:34:00,1.61535,1.6161,1.61535,1.61585,52800000.0
2008-12-04 19:35:00,1.61585,1.6161,1.6156,1.6158,84800000.0
2008-12-04 19:36:00,1.6156,1.61625,1.6153,1.6157,146400000.0
2008-12-04 19:37:00,1.6157,1.61635,1.6157,1.6159,96800000.0
2008-12-04 19:38:00,1.6157,1.6157,1.61475,1.6152,147200000.0
2008-12-04 19:39:00,1.61525,1.61545,1.6146,1.61535,83200000.0
2008-12-04 19:40:00,1.6153,1.61565,1.61495,1.61525,65600000.0
2008-12-04 19:41:00,1.61545,1.6159,1.6153,1.6159,70400000.0
2008-12-04 19:42:00,1.6159,1.61605,1.6143,1.61535,124400000.0
2008-12-04 19:43:00,1.6154,1.6165,1.6154,1.6161,113000000.0
2008-12-04 19:44:00,1.61615,1.61675,1.61615,1.61625,63200000.0
2008-12-04 19:45:00,1.6164,1.61655,1.61605,1.6164,91200000.0
2008-12-04 19:46:00,1.61645,1.6166,1.6155,1.61615,107200000.0
2008-12-04 19:47:00,1.61615,1.61705,1.6159,1.6159,112000000.0
2008-12-04 19:48:00,1.61585,1.61585,1.6151,1.6151,101800000.0
2008-12-04 19:49:00,1.6151,1.6158,1.6151,1.6158,100800000.0
2008-12-04 19:50:00,1.6158,1.6159,1.6154,1.6154,97600000.0
2008-12-04 19:51:00,1.6154,1.6155,1.61475,1.61525,76800000.0
2008-12-04 19:52:00,1.61525,1.6157,1.6143,1.6145,113600000.0
2008-12-04 19:53:00,1.6145,1.6149,1.61335,1.61455,185600000.0
2008-12-04 19:54:00,1.61465,1.6158,1.6136,1.61565,120000000.0
2008-12-04 19:55:00,1.61565,1.61665,1.6154,1.6164,106000000.0
2008-12-04 19:56:00,1.6164,1.6165,1.6155,1.61585,86400000.0
2008-12-04 19:57:00,1.61585,1.6165,1.61575,1.61585,68800000.0
2008-12-04 19:58:00,1.6158,1.61645,1.61525,1.61635,118600000.0
2008-12-04 19:59:00,1.61635,1.61765,1.61625,1.61745,124800000.0
2008-12-04 20:00:00,1.61725,1.6183,1.61615,1.618,159200000.0
2008-12-04 20:01:00,1.61805,1.61805,1.6167,1.6167,142400000.0
2008-12-04 20:02:00,1.6167,1.617,1.616,1.6163,130400000.0
2008-12-04 20:03:00,1.61595,1.6162,1.6146,1.61505,148800000.0
2008-12-04 20:04:00,1.61485,1.61515,1.6144,1.61515,57600000.0
2008-12-04 20:05:00,1.6151,1.6185,1.61505,1.61745,167400000.0
2008-12-04 20:06:00,1.61785,1.6191,1.6167,1.6191,126400000.0
2008-12-04 20:07:00,1.6191,1.6205,1.61875,1.6198,148500000.0
2008-12-04 20:08:00,1.61975,1.62235,1.61975,1.6209,203400000.0
2008-12-04 20:09:00,1.6209,1.62125,1.6201,1.62085,283200000.0
2008-12-04 20:10:00,1.6208,1.62095,1.6201,1.6204,131000000.0
2008-12-04 20:11:00,1.6202,1.6206,1.6202,1.62025,68800000.0
2008-12-04 20:12:00,1.6202,1.62105,1.61935,1.62085,176500000.0
2008-12-04 20:13:00,1.6209,1.62205,1.6209,1.62185,147400000.0
2008-12-04 20:14:00,1.6218,1.6232,1.62105,1.62315,141400000.0
2008-12-04 20:15:00,1.62295,1.6239,1.62255,1.6239,174400000.0
2008-12-04 20:16:00,1.6239,1.62495,1.62385,1.62485,130800000.0
2008-12-04 20:17:00,1.6249,1.62515,1.62415,1.62495,130000000.0
2008-12-04 20:18:00,1.625,1.6266,1.62495,1.62635,186400000.0
2008-12-04 20:19:00,1.6262,1.6282,1.6259,1.62775,193400000.0
2008-12-04 20:20:00,1.62755,1.62845,1.6272,1.6282,189800000.0
2008-12-04 20:21:00,1.6282,1.62895,1.6277,1.6278,149600000.0
2008-12-04 20:22:00,1.62785,1.6281,1.6267,1.6267,152800000.0
2008-12-04 20:23:00,1.62685,1.62685,1.6256,1.6264,182200000.0
2008-12-04 20:24:00,1.6265,1.62685,1.62615,1.6268,175400000.0
2008-12-04 20:25:00,1.62685,1.62715,1.6268,1.627,99200000.0
2008-12-04 20:26:00,1.6269,1.6275,1.6269,1.62725,73600000.0
2008-12-04 20:27:00,1.6272,1.62755,1.62685,1.6269,75200000.0
2008-12-04 20:28:00,1.62685,1.6269,1.6264,1.6264,99200000.0
2008-12-04 20:29:00,1.6265,1.62655,1.626,1.6261,115200000.0
2008-12-04 20:30:00,1.62605,1.6263,1.6257,1.62615,124800000.0
2008-12-04 20:31:00,1.62675,1.62715,1.6265,1.6266,70400000.0
2008-12-04 20:32:00,1.6267,1.62685,1.6254,1.6256,167400000.0
2008-12-04 20:33:00,1.6255,1.6257,1.62455,1.62455,174400000.0
2008-12-04 20:34:00,1.62455,1.62455,1.62295,1.62305,112000000.0
2008-12-04 20:35:00,1.623,1.62535,1.62275,1.62515,240000000.0
2008-12-04 20:36:00,1.62495,1.6257,1.6247,1.62555,76200000.0
2008-12-04 20:37:00,1.62545,1.62785,1.62545,1.62765,126400000.0
2008-12-04 20:38:00,1.6276,1.62825,1.6272,1.62745,81800000.0
2008-12-04 20:39:00,1.6274,1.62875,1.6274,1.62875,73600000.0
2008-12-04 20:40:00,1.62855,1.6286,1.62775,1.62785,101000000.0
2008-12-04 20:41:00,1.6278,1.6284,1.62765,1.6284,63200000.0
2008-12-04 20:42:00,1.62825,1.6283,1.6275,1.62825,67200000.0
2008-12-04 20:43:00,1.6282,1.62835,1.62805,1.6282,54400000.0
2008-12-04 20:44:00,1.6282,1.62825,1.6274,1.62765,92800000.0
2008-12-04 20:45:00,1.6276,1.62835,1.6273,1.628,41600000.0
2008-12-04 20:46:00,1.6281,1.6283,1.6278,1.62805,102400000.0
2008-12-04 20:47:00,1.62815,1.62845,1.6276,1.62805,119400000.0
2008-12-04 20:48:00,1.62815,1.62945,1.62815,1.6288,128000000.0
2008-12-04 20:49:00,1.6288,1.6288,1.6287,1.6288,67200000.0
2008-12-04 20:50:00,1.6288,1.6288,1.6288,1.6288,45600000.0
2008-12-04 20:51:00,1.6288,1.62925,1.6288,1.62925,87200000.0
2008-12-04 20:52:00,1.62915,1.62965,1.62585,1.6263,201200000.0
2008-12-04 20:53:00,1.62655,1.63,1.62655,1.6292,156000000.0
2008-12-04 20:54:00,1.6289,1.63,1.6288,1.62975,80400000.0
2008-12-04 20:55:00,1.62965,1.6301,1.6291,1.63,87200000.0
2008-12-04 20:56:00,1.63,1.63035,1.62985,1.63025,76800000.0
2008-12-04 20:57:00,1.63025,1.63025,1.62925,1.63025,97600000.0
2008-12-04 20:58:00,1.63025,1.63105,1.6302,1.631,44800000.0
2008-12-04 20:59:00,1.6309,1.631,1.6305,1.63085,62400000.0
2008-12-04 21:00:00,1.63095,1.63145,1.6308,1.6308,68800000.0
2008-12-04 21:01:00,1.6308,1.6308,1.6303,1.63035,88000000.0
2008-12-04 21:02:00,1.6303,1.6306,1.62925,1.6299,174400000.0
2008-12-04 21:03:00,1.6299,1.6299,1.6294,1.6294,36800000.0
2008-12-04 21:04:00,1.62935,1.62935,1.62885,1.6291,36800000.0
2008-12-04 21:05:00,1.62905,1.6293,1.62845,1.62855,152200000.0
2008-12-04 21:06:00,1.62855,1.6286,1.6273,1.62765,161200000.0
2008-12-04 21:07:00,1.6276,1.6288,1.6273,1.6288,121000000.0
2008-12-04 21:08:00,1.62875,1.6292,1.62865,1.62895,77600000.0
2008-12-04 21:09:00,1.62895,1.62955,1.62895,1.6291,64000000.0
2008-12-04 21:10:00,1.6292,1.62995,1.6291,1.62965,83200000.0
2008-12-04 21:11:00,1.62955,1.62955,1.6291,1.6292,133000000.0
2008-12-04 21:12:00,1.62915,1.62985,1.6291,1.62965,92800000.0
2008-12-04 21:13:00,1.62965,1.62965,1.629,1.6292,91200000.0
2008-12-04 21:14:00,1.62915,1.6294,1.629,1.62905,132800000.0
2008-12-04 21:15:00,1.62905,1.62975,1.6285,1.6286,130600000.0
2008-12-04 21:16:00,1.6287,1.62925,1.62845,1.6286,123200000.0
2008-12-04 21:17:00,1.6286,1.6293,1.6286,1.629,113600000.0
2008-12-04 21:18:00,1.62905,1.62915,1.6286,1.6286,54600000.0
2008-12-04 21:19:00,1.6286,1.6286,1.62805,1.62805,179200000.0
2008-12-04 21:20:00,1.62815,1.6296,1.62815,1.6292,166800000.0
2008-12-04 21:21:00,1.6292,1.62985,1.62905,1.6292,149000000.0
2008-12-04 21:22:00,1.6293,1.6293,1.62795,1.628,96000000.0
2008-12-04 21:23:00,1.62805,1.62885,1.62755,1.62835,107200000.0
2008-12-04 21:24:00,1.62825,1.6284,1.62765,1.62795,115200000.0
2008-12-04 21:25:00,1.6279,1.6317,1.62715,1.6314,204200000.0
2008-12-04 21:26:00,1.63145,1.63265,1.63135,1.6321,225600000.0
2008-12-04 21:27:00,1.63205,1.6324,1.63175,1.63205,134400000.0
2008-12-04 21:28:00,1.6321,1.635,1.6321,1.63275,192200000.0
2008-12-04 21:29:00,1.63265,1.6338,1.6321,1.6321,200800000.0
2008-12-04 21:30:00,1.6321,1.6345,1.6315,1.634,140600000.0
2008-12-04 21:31:00,1.63385,1.63405,1.633,1.63335,109800000.0
2008-12-04 21:32:00,1.6333,1.6334,1.63145,1.63195,166800000.0
2008-12-04 21:33:00,1.6319,1.63265,1.6319,1.6322,234600000.0
2008-12-04 21:34:00,1.6322,1.63235,1.6312,1.63175,166400000.0
2008-12-04 21:35:00,1.63175,1.632,1.6317,1.6317,232000000.0
2008-12-04 21:36:00,1.6317,1.6317,1.6312,1.6317,172000000.0
2008-12-04 21:37:00,1.6317,1.6323,1.6312,1.6323,145000000.0
2008-12-04 21:38:00,1.6324,1.6324,1.6319,1.6319,92800000.0
2008-12-04 21:39:00,1.63195,1.63245,1.63195,1.63245,41600000.0
2008-12-04 21:40:00,1.63235,1.6329,1.63235,1.6325,123200000.0
2008-12-04 21:41:00,1.6325,1.634,1.6325,1.63375,82000000.0
2008-12-04 21:42:00,1.6338,1.6342,1.6338,1.634,59200000.0
2008-12-04 21:43:00,1.63405,1.6342,1.6334,1.63375,155800000.0
2008-12-04 21:44:00,1.63375,1.63395,1.63365,1.63385,83200000.0
2008-12-04 21:45:00,1.6338,1.6351,1.63335,1.63485,163400000.0
2008-12-04 21:46:00,1.63485,1.6356,1.63465,1.6355,213600000.0
2008-12-04 21:47:00,1.6355,1.6359,1.63485,1.6353,233000000.0
2008-12-04 21:48:00,1.635,1.6353,1.633,1.6331,185000000.0
2008-12-04 21:49:00,1.6331,1.63405,1.633,1.6335,137000000.0
2008-12-04 21:50:00,1.63385,1.63415,1.6333,1.63375,82600000.0
2008-12-04 21:51:00,1.6339,1.63485,1.6339,1.6346,186400000.0
2008-12-04 21:52:00,1.6346,1.63505,1.6344,1.6344,126200000.0
2008-12-04 21:53:00,1.6345,1.6351,1.6344,1.63485,134400000.0
2008-12-04 21:54:00,1.63475,1.6353,1.634,1.6343,94800000.0
2008-12-04 21:55:00,1.63455,1.63545,1.6342,1.6342,94600000.0
2008-12-04 21:56:00,1.6342,1.6343,1.6334,1.63355,88000000.0
2008-12-04 21:57:00,1.63315,1.6339,1.6331,1.6337,65600000.0
2008-12-04 21:58:00,1.6337,1.63405,1.6334,1.63365,88000000.0
2008-12-04 21:59:00,1.6336,1.6342,1.63335,1.634,57600000.0
2008-12-04 22:00:00,1.6341,1.6342,1.63295,1.6334,88000000.0
2008-12-04 22:01:00,1.63335,1.6341,1.6331,1.6341,112000000.0
2008-12-04 22:02:00,1.6341,1.63465,1.63325,1.6336,153800000.0
2008-12-04 22:03:00,1.6336,1.63405,1.6335,1.63405,94400000.0
2008-12-04 22:04:00,1.63405,1.6341,1.63365,1.63365,73600000.0
2008-12-04 22:05:00,1.6337,1.6337,1.63265,1.6329,105600000.0
2008-12-04 22:06:00,1.6328,1.6337,1.6323,1.6337,93200000.0
2008-12-04 22:07:00,1.6337,1.6337,1.6328,1.63305,75200000.0
2008-12-04 22:08:00,1.6331,1.6344,1.6325,1.6341,94200000.0
2008-12-04 22:09:00,1.634,1.634,1.63285,1.634,108800000.0
2008-12-04 22:10:00,1.63405,1.63425,1.6329,1.6329,131200000.0
2008-12-04 22:11:00,1.63325,1.63375,1.632,1.6322,148200000.0
2008-12-04 22:12:00,1.63245,1.6336,1.632,1.63345,73800000.0
2008-12-04 22:13:00,1.6336,1.63375,1.6329,1.63345,111400000.0
2008-12-04 22:14:00,1.63325,1.63325,1.6319,1.6319,121600000.0
2008-12-04 22:15:00,1.632,1.6331,1.6309,1.6319,162400000.0
2008-12-04 22:16:00,1.6319,1.63205,1.6301,1.6316,172700000.0
2008-12-04 22:17:00,1.6314,1.6327,1.631,1.6327,122800000.0
2008-12-04 22:18:00,1.6327,1.63375,1.6322,1.6328,198400000.0
2008-12-04 22:19:00,1.6327,1.633,1.63115,1.6322,165600000.0
2008-12-04 22:20:00,1.6322,1.63295,1.6309,1.63295,115200000.0
2008-12-04 22:21:00,1.63295,1.63325,1.63225,1.63245,108000000.0
2008-12-04 22:22:00,1.63255,1.633,1.632,1.6324,105000000.0
2008-12-04 22:23:00,1.63245,1.633,1.6322,1.63265,140400000.0
2008-12-04 22:24:00,1.6327,1.6332,1.6323,1.6332,70800000.0
2008-12-04 22:25:00,1.63325,1.63415,1.63325,1.6336,87600000.0
2008-12-04 22:26:00,1.6337,1.6345,1.6335,1.6335,72200000.0
2008-12-04 22:27:00,1.6335,1.6335,1.63105,1.6318,153200000.0
2008-12-04 22:28:00,1.63195,1.6323,1.6315,1.6323,76800000.0
2008-12-04 22:29:00,1.6323,1.6326,1.6317,1.63185,109800000.0
2008-12-04 22:30:00,1.63185,1.6327,1.63175,1.63245,83200000.0
2008-12-04 22:31:00,1.6324,1.63375,1.6324,1.63375,120000000.0
2008-12-04 22:32:00,1.6336,1.6338,1.63295,1.63315,94400000.0
2008-12-04 22:33:00,1.63315,1.63395,1.6329,1.6333,132800000.0
2008-12-04 22:34:00,1.6332,1.6332,1.631,1.6315,196400000.0
2008-12-04 22:35:00,1.6315,1.6316,1.63015,1.63015,97000000.0
2008-12-04 22:36:00,1.6301,1.63025,1.6289,1.6297,185600000.0
2008-12-04 22:37:00,1.6297,1.63165,1.6297,1.6314,168000000.0
2008-12-04 22:38:00,1.6314,1.63155,1.6306,1.63065,126400000.0
2008-12-04 22:39:00,1.63065,1.63155,1.63065,1.63115,76800000.0
2008-12-04 22:40:00,1.6313,1.6313,1.63025,1.63085,133200000.0
2008-12-04 22:41:00,1.63105,1.63275,1.63105,1.6324,105600000.0
2008-12-04 22:42:00,1.63225,1.6324,1.63115,1.632,91200000.0
2008-12-04 22:43:00,1.632,1.63255,1.63125,1.6314,154400000.0
2008-12-04 22:44:00,1.6315,1.6321,1.6312,1.6321,71400000.0
2008-12-04 22:45:00,1.6321,1.6321,1.6311,1.6315,112000000.0
2008-12-04 22:46:00,1.6314,1.63245,1.6314,1.63215,76800000.0
2008-12-04 22:47:00,1.63255,1.63275,1.63145,1.63145,121600000.0
2008-12-04 22:48:00,1.6315,1.63205,1.6309,1.6311,102400000.0
2008-12-04 22:49:00,1.6311,1.6315,1.63095,1.6313,73600000.0
2008-12-04 22:50:00,1.63145,1.63165,1.631,1.6312,120000000.0
2008-12-04 22:51:00,1.6312,1.6321,1.6311,1.63155,86400000.0
2008-12-04 22:52:00,1.6315,1.6321,1.63105,1.63145,115640000.0
2008-12-04 22:53:00,1.63145,1.6322,1.63115,1.63115,67200000.0
2008-12-04 22:54:00,1.631,1.63225,1.63085,1.6319,70400000.0
2008-12-04 22:55:00,1.6319,1.63195,1.6313,1.63155,73600000.0
2008-12-04 22:56:00,1.63145,1.63315,1.63095,1.63315,107600000.0
2008-12-04 22:57:00,1.63295,1.63365,1.63235,1.63325,141600000.0
2008-12-04 22:58:00,1.6334,1.6341,1.63335,1.6337,66800000.0
2008-12-04 22:59:00,1.6337,1.6351,1.6336,1.6345,95200000.0
2008-12-04 23:00:00,1.63455,1.6347,1.63355,1.6337,112800000.0
2008-12-04 23:01:00,1.63365,1.6337,1.633,1.633,64400000.0
2008-12-04 23:02:00,1.63305,1.63325,1.6329,1.633,52800000.0
2008-12-04 23:03:00,1.633,1.63345,1.63255,1.6332,65000000.0
2008-12-04 23:04:00,1.63305,1.63335,1.6328,1.6333,71600000.0
2008-12-04 23:05:00,1.6333,1.6333,1.63285,1.6331,40000000.0
2008-12-04 23:06:00,1.6333,1.63335,1.63275,1.63295,52800000.0
2008-12-04 23:07:00,1.63305,1.6331,1.63255,1.63255,65600000.0
2008-12-04 23:08:00,1.6325,1.6325,1.63145,1.6317,173600000.0
2008-12-04 23:09:00,1.63175,1.632,1.6315,1.6319,69200000.0
2008-12-04 23:10:00,1.63195,1.63195,1.6313,1.6314,70400000.0
2008-12-04 23:11:00,1.63135,1.6314,1.6294,1.63005,176800000.0
2008-12-04 23:12:00,1.63005,1.63015,1.62935,1.6294,133000000.0
2008-12-04 23:13:00,1.6295,1.6306,1.6295,1.6302,64000000.0
2008-12-04 23:14:00,1.6302,1.63055,1.6299,1.63015,41600000.0
2008-12-04 23:15:00,1.6301,1.63105,1.6301,1.6309,70600000.0
2008-12-04 23:16:00,1.631,1.6317,1.63095,1.63165,57600000.0
2008-12-04 23:17:00,1.6318,1.6319,1.63125,1.63125,49600000.0
2008-12-04 23:18:00,1.63125,1.63125,1.6305,1.63105,21600000.0
2008-12-04 23:19:00,1.63105,1.6311,1.63025,1.6311,28200000.0
2008-12-04 23:20:00,1.6313,1.63195,1.63125,1.63185,14400000.0
2008-12-04 23:21:00,1.63185,1.63185,1.63125,1.63155,17600000.0
2008-12-04 23:22:00,1.63125,1.63125,1.63045,1.63125,51200000.0
2008-12-04 23:23:00,1.63125,1.6321,1.6311,1.6317,69800000.0
2008-12-04 23:24:00,1.6317,1.63185,1.6317,1.6318,9600000.0
2008-12-04 23:25:00,1.63195,1.6323,1.63185,1.6323,86600000.0
2008-12-04 23:26:00,1.63245,1.63255,1.6319,1.63205,98800000.0
2008-12-04 23:27:00,1.6322,1.6325,1.63185,1.6322,56800000.0
2008-12-04 23:28:00,1.63225,1.6324,1.63205,1.63205,44800000.0
2008-12-04 23:29:00,1.63235,1.6325,1.6317,1.63195,36200000.0
2008-12-04 23:30:00,1.6319,1.6323,1.6316,1.6323,30400000.0
2008-12-04 23:31:00,1.63225,1.63225,1.63225,1.63225,1600000.0
2008-12-04 23:32:00,1.63225,1.63225,1.6316,1.63175,21800000.0
2008-12-04 23:33:00,1.6316,1.63305,1.63145,1.63295,84800000.0
2008-12-04 23:34:00,1.63295,1.63295,1.6325,1.63285,41600000.0
2008-12-04 23:35:00,1.6327,1.6327,1.63235,1.6327,96000000.0
2008-12-04 23:36:00,1.6327,1.6327,1.632,1.63245,83400000.0
2008-12-04 23:37:00,1.63245,1.63245,1.6314,1.63155,64000000.0
2008-12-04 23:38:00,1.63165,1.63175,1.6313,1.6315,46400000.0
2008-12-04 23:39:00,1.6292,1.6299,1.6292,1.6299,17600000.0
2008-12-04 23:40:00,1.63155,1.63205,1.63155,1.63185,17600000.0
2008-12-04 23:41:00,1.63215,1.6325,1.632,1.6324,14400000.0
2008-12-04 23:42:00,1.63205,1.6324,1.63115,1.63115,41800000.0
2008-12-04 23:43:00,1.63115,1.6313,1.63115,1.6313,8000000.0
2008-12-04 23:44:00,1.6312,1.63135,1.63105,1.63125,26000000.0
2008-12-04 23:45:00,1.63125,1.63125,1.6287,1.62975,118200000.0
2008-12-04 23:46:00,1.6298,1.63115,1.6298,1.63095,64400000.0
2008-12-04 23:47:00,1.63105,1.63145,1.63095,1.63105,22400000.0
2008-12-04 23:48:00,1.63105,1.63165,1.63105,1.63165,43200000.0
2008-12-04 23:49:00,1.6316,1.63185,1.6316,1.6318,24000000.0
2008-12-04 23:50:00,1.6318,1.63205,1.6318,1.63205,20800000.0
2008-12-04 23:51:00,1.63205,1.63275,1.63205,1.63275,54400000.0
2008-12-04 23:52:00,1.63275,1.63285,1.63235,1.6327,61600000.0
2008-12-04 23:53:00,1.6327,1.63275,1.63215,1.6326,43200000.0
2008-12-04 23:54:00,1.6326,1.6329,1.63255,1.63255,25600000.0
2008-12-04 23:55:00,1.6326,1.63275,1.6326,1.6327,12800000.0
2008-12-04 23:56:00,1.63255,1.6329,1.6324,1.63255,33600000.0
2008-12-04 23:57:00,1.6327,1.63275,1.631,1.631,47400000.0
2008-12-04 23:58:00,1.6307,1.6315,1.63015,1.631,87400000.0
2008-12-04 23:59:00,1.631,1.631,1.62965,1.62965,92800000.0
2008-12-05 00:00:00,1.62965,1.6297,1.62795,1.62795,70600000.0
2008-12-05 00:01:00,1.6279,1.6287,1.62745,1.6281,43200000.0
2008-12-05 00:02:00,1.6284,1.6284,1.6281,1.62835,12800000.0
2008-12-05 00:03:00,1.6284,1.6284,1.62715,1.62815,96000000.0
2008-12-05 00:04:00,1.62815,1.62815,1.6274,1.6277,84800000.0
2008-12-05 00:05:00,1.6277,1.6282,1.6276,1.62785,43200000.0
2008-12-05 00:06:00,1.62785,1.62785,1.62635,1.6266,76800000.0
2008-12-05 00:07:00,1.6265,1.6279,1.6262,1.62695,54400000.0
2008-12-05 00:08:00,1.6268,1.62715,1.6265,1.62715,35200000.0
2008-12-05 00:09:00,1.62725,1.6274,1.62715,1.62715,30400000.0
2008-12-05 00:10:00,1.6269,1.62715,1.6269,1.62715,6400000.0
2008-12-05 00:11:00,1.62715,1.62715,1.6264,1.6264,38400000.0
2008-12-05 00:12:00,1.62645,1.6269,1.62625,1.62675,46400000.0
2008-12-05 00:13:00,1.6267,1.6267,1.62625,1.62625,24000000.0
2008-12-05 00:14:00,1.6263,1.6263,1.62585,1.62595,35200000.0
2008-12-05 00:15:00,1.62595,1.626,1.6259,1.626,11200000.0
2008-12-05 00:16:00,1.626,1.626,1.62505,1.62575,52800000.0
2008-12-05 00:17:00,1.62575,1.62645,1.6254,1.62565,105600000.0
2008-12-05 00:18:00,1.6257,1.6257,1.6254,1.6255,110400000.0
2008-12-05 00:19:00,1.6254,1.6259,1.62525,1.6259,49000000.0
2008-12-05 00:20:00,1.6259,1.6259,1.6246,1.62575,120000000.0
2008-12-05 00:21:00,1.62575,1.6258,1.6247,1.62505,51200000.0
2008-12-05 00:22:00,1.62505,1.62725,1.62505,1.6271,122000000.0
2008-12-05 00:23:00,1.62715,1.6278,1.6267,1.627,71400000.0
2008-12-05 00:24:00,1.627,1.6274,1.6269,1.6274,20800000.0
2008-12-05 00:25:00,1.6273,1.62855,1.6268,1.6282,95200000.0
2008-12-05 00:26:00,1.627,1.6282,1.6268,1.628,136000000.0
2008-12-05 00:27:00,1.62775,1.62875,1.6275,1.6281,179200000.0
2008-12-05 00:28:00,1.6276,1.62795,1.62705,1.62745,214400000.0
2008-12-05 00:29:00,1.62755,1.62795,1.62715,1.6276,136000000.0
2008-12-05 00:30:00,1.6276,1.62795,1.6276,1.62795,144000000.0
2008-12-05 00:31:00,1.62795,1.62855,1.6276,1.6283,165200000.0
2008-12-05 00:32:00,1.6283,1.6302,1.6279,1.62925,248400000.0
2008-12-05 00:33:00,1.62925,1.6299,1.62675,1.6274,152000000.0
2008-12-05 00:34:00,1.62745,1.6294,1.6268,1.62815,142400000.0
2008-12-05 00:35:00,1.6282,1.63005,1.6282,1.6291,71200000.0
2008-12-05 00:36:00,1.6291,1.62925,1.6291,1.6291,8800000.0
2008-12-05 00:37:00,1.6291,1.6297,1.6291,1.62965,53600000.0
2008-12-05 00:38:00,1.62975,1.63005,1.6293,1.6293,54400000.0
2008-12-05 00:39:00,1.62945,1.62995,1.62945,1.6299,24000000.0
2008-12-05 00:40:00,1.6299,1.6306,1.6294,1.63055,116400000.0
2008-12-05 00:41:00,1.6304,1.6304,1.6301,1.6301,31600000.0
2008-12-05 00:42:00,1.6301,1.63015,1.6301,1.6301,42000000.0
2008-12-05 00:43:00,1.6301,1.63015,1.6301,1.6301,14000000.0
2008-12-05 00:44:00,1.6301,1.6303,1.6301,1.6301,63200000.0
2008-12-05 00:45:00,1.6304,1.6304,1.6301,1.63015,55600000.0
2008-12-05 00:46:00,1.6303,1.6305,1.6301,1.6301,73200000.0
2008-12-05 00:47:00,1.6301,1.6301,1.6301,1.6301,20400000.0
2008-12-05 00:48:00,1.6301,1.6309,1.6301,1.6308,57400000.0
2008-12-05 00:49:00,1.63075,1.6313,1.6307,1.6311,49600000.0
2008-12-05 00:50:00,1.6311,1.6311,1.6308,1.631,29200000.0
2008-12-05 00:51:00,1.631,1.631,1.63075,1.6308,14400000.0
2008-12-05 00:52:00,1.63085,1.631,1.6308,1.631,14400000.0
2008-12-05 00:53:00,1.631,1.63375,1.631,1.6321,142200000.0
2008-12-05 00:54:00,1.6321,1.6322,1.6316,1.6316,45600000.0
2008-12-05 00:55:00,1.6316,1.63215,1.6316,1.63165,42000000.0
2008-12-05 00:56:00,1.63165,1.63205,1.6316,1.63175,72800000.0
2008-12-05 00:57:00,1.63175,1.63205,1.6316,1.6316,72000000.0
2008-12-05 00:58:00,1.6316,1.63205,1.6314,1.6316,116200000.0
2008-12-05 00:59:00,1.6316,1.6316,1.6316,1.6316,70400000.0
2008-12-05 01:00:00,1.6316,1.6316,1.6316,1.6316,102400000.0
2008-12-05 01:01:00,1.6316,1.6316,1.6293,1.63,246800000.0
2008-12-05 01:02:00,1.6301,1.63045,1.6301,1.6303,20800000.0
2008-12-05 01:03:00,1.6303,1.6303,1.6302,1.6303,12800000.0
2008-12-05 01:04:00,1.6303,1.6303,1.62975,1.62975,91200000.0
2008-12-05 01:05:00,1.62985,1.6307,1.62975,1.63045,76000000.0
2008-12-05 01:06:00,1.6305,1.6311,1.6302,1.63035,127200000.0
2008-12-05 01:07:00,1.6302,1.63035,1.6302,1.6302,90400000.0
2008-12-05 01:08:00,1.6302,1.6302,1.6302,1.6302,148800000.0
2008-12-05 01:09:00,1.6302,1.63045,1.6302,1.6304,231200000.0
2008-12-05 01:10:00,1.6304,1.6304,1.6304,1.6304,12000000.0
2008-12-05 01:11:00,1.63045,1.6305,1.63045,1.6305,13600000.0
2008-12-05 01:12:00,1.63055,1.63055,1.6304,1.63055,13600000.0
2008-12-05 01:13:00,1.63055,1.6306,1.63055,1.6306,11200000.0
2008-12-05 01:14:00,1.63045,1.63045,1.6302,1.63025,126000000.0
2008-12-05 01:15:00,1.63025,1.63025,1.6302,1.63025,9800000.0
2008-12-05 01:16:00,1.6302,1.63025,1.6302,1.6302,19400000.0
2008-12-05 01:17:00,1.6302,1.6302,1.6302,1.6302,6400000.0
2008-12-05 01:18:00,1.6286,1.6286,1.6285,1.6285,12000000.0
2008-12-05 01:19:00,1.6303,1.63065,1.6303,1.63065,12000000.0
2008-12-05 01:20:00,1.63065,1.63065,1.6302,1.6302,12200000.0
2008-12-05 01:21:00,1.6302,1.6302,1.6302,1.6302,52800000.0
2008-12-05 01:22:00,1.6302,1.6302,1.6302,1.6302,57600000.0
2008-12-05 01:23:00,1.63055,1.6306,1.63055,1.6306,30400000.0
2008-12-05 01:24:00,1.6306,1.6306,1.6303,1.6303,62800000.0
2008-12-05 01:25:00,1.63035,1.63035,1.6302,1.6302,87200000.0
2008-12-05 01:26:00,1.6302,1.6309,1.6302,1.63085,48000000.0
2008-12-05 01:27:00,1.63085,1.63085,1.6302,1.6302,126800000.0
2008-12-05 01:28:00,1.6302,1.63035,1.6302,1.6302,153600000.0
2008-12-05 01:29:00,1.6302,1.6303,1.6302,1.6302,153000000.0
2008-12-05 01:30:00,1.6302,1.6302,1.6302,1.6302,56000000.0
2008-12-05 01:31:00,1.6302,1.6302,1.6301,1.6301,41600000.0
2008-12-05 01:32:00,1.6302,1.6302,1.6287,1.6302,530400000.0
2008-12-05 01:33:00,1.6302,1.6302,1.6302,1.6302,48000000.0
2008-12-05 01:34:00,1.6302,1.6302,1.6302,1.6302,48000000.0
2008-12-05 01:35:00,1.6302,1.6302,1.62875,1.62905,138400000.0
2008-12-05 01:36:00,1.6291,1.6294,1.629,1.6294,56400000.0
2008-12-05 01:37:00,1.6295,1.6297,1.6295,1.62965,24400000.0
2008-12-05 01:38:00,1.6296,1.6296,1.6292,1.6292,57600000.0
2008-12-05 01:39:00,1.6292,1.62935,1.6292,1.6293,17600000.0
2008-12-05 01:40:00,1.6292,1.62955,1.6292,1.62955,12800000.0
2008-12-05 01:41:00,1.62955,1.62955,1.6292,1.6293,37800000.0
2008-12-05 01:42:00,1.6293,1.62935,1.6292,1.62935,64000000.0
2008-12-05 01:43:00,1.6278,1.6279,1.6266,1.6268,3200000.0
2008-12-05 01:44:00,1.62935,1.62935,1.6293,1.6293,3200000.0
2008-12-05 01:45:00,1.62935,1.62935,1.6288,1.6288,43200000.0
2008-12-05 01:46:00,1.6292,1.6292,1.6288,1.6288,148800000.0
2008-12-05 01:47:00,1.6288,1.6292,1.6287,1.6288,195200000.0
2008-12-05 01:48:00,1.6288,1.6288,1.6269,1.62805,72800000.0
2008-12-05 01:49:00,1.62795,1.62835,1.6278,1.6279,30400000.0
2008-12-05 01:50:00,1.6279,1.6283,1.6279,1.6283,25600000.0
2008-12-05 01:51:00,1.6285,1.6285,1.6279,1.62805,24000000.0
2008-12-05 01:52:00,1.62815,1.62815,1.62815,1.62815,3200000.0
2008-12-05 01:53:00,1.62815,1.62815,1.62815,1.62815,4800000.0
2008-12-05 01:54:00,1.6283,1.6285,1.6283,1.6285,3200000.0
2008-12-05 01:55:00,1.62855,1.6288,1.6283,1.6288,60800000.0
2008-12-05 01:56:00,1.6289,1.62895,1.6289,1.62895,3200000.0
2008-12-05 01:57:00,1.62905,1.62905,1.62865,1.62865,14400000.0
2008-12-05 01:58:00,1.62865,1.62865,1.6286,1.6286,38400000.0
2008-12-05 01:59:00,1.6286,1.6286,1.6286,1.6286,35200000.0
2008-12-05 02:00:00,1.6286,1.6286,1.6286,1.6286,51200000.0
2008-12-05 02:01:00,1.6286,1.62895,1.6286,1.62895,92800000.0
2008-12-05 02:02:00,1.6289,1.62895,1.6286,1.6286,182400000.0
2008-12-05 02:03:00,1.6286,1.6286,1.6267,1.6267,105600000.0
2008-12-05 02:04:00,1.6269,1.628,1.6269,1.6279,91200000.0
2008-12-05 02:05:00,1.6279,1.6286,1.6275,1.62765,57600000.0
2008-12-05 02:06:00,1.6277,1.6278,1.6275,1.6278,35200000.0
2008-12-05 02:07:00,1.6277,1.6279,1.6277,1.6278,12800000.0
2008-12-05 02:08:00,1.6279,1.6279,1.6275,1.6275,27200000.0
2008-12-05 02:09:00,1.6275,1.6275,1.6275,1.6275,11200000.0
2008-12-05 02:10:00,1.6275,1.6277,1.6275,1.6276,17600000.0
2008-12-05 02:11:00,1.6276,1.6279,1.6275,1.6279,17600000.0
2008-12-05 02:12:00,1.6279,1.628,1.6278,1.628,16000000.0
2008-12-05 02:13:00,1.6279,1.6282,1.62785,1.628,19200000.0
2008-12-05 02:14:00,1.628,1.6283,1.628,1.62825,52800000.0
2008-12-05 02:15:00,1.6282,1.6285,1.62815,1.6283,32800000.0
2008-12-05 02:16:00,1.6284,1.6284,1.62815,1.62835,40000000.0
2008-12-05 02:17:00,1.6283,1.62875,1.6283,1.62875,44400000.0
2008-12-05 02:18:00,1.62875,1.6288,1.62845,1.62875,18400000.0
2008-12-05 02:19:00,1.62875,1.62875,1.6283,1.6283,51200000.0
2008-12-05 02:20:00,1.6271,1.6275,1.6269,1.6273,34800000.0
2008-12-05 02:21:00,1.6283,1.62855,1.6283,1.6283,34800000.0
2008-12-05 02:22:00,1.6283,1.6284,1.6283,1.6284,29600000.0
2008-12-05 02:23:00,1.6283,1.6286,1.6283,1.62845,38000000.0
2008-12-05 02:24:00,1.62855,1.62865,1.6284,1.6284,21200000.0
2008-12-05 02:25:00,1.62855,1.62865,1.6283,1.6283,16000000.0
2008-12-05 02:26:00,1.6283,1.6283,1.6283,1.6283,8000000.0
2008-12-05 02:27:00,1.6282,1.6283,1.6282,1.6283,16000000.0
2008-12-05 02:28:00,1.6283,1.6283,1.6283,1.6283,3200000.0
2008-12-05 02:29:00,1.6283,1.6288,1.6283,1.6285,83600000.0
2008-12-05 02:30:00,1.6283,1.62865,1.6283,1.6283,54800000.0
2008-12-05 02:31:00,1.6283,1.6288,1.6283,1.6283,163200000.0
2008-12-05 02:32:00,1.6283,1.6288,1.6283,1.6284,22400000.0
2008-12-05 02:33:00,1.6286,1.6286,1.6283,1.6283,44800000.0
2008-12-05 02:34:00,1.6284,1.6286,1.6283,1.6286,19200000.0
2008-12-05 02:35:00,1.6285,1.6287,1.6283,1.6283,32000000.0
2008-12-05 02:36:00,1.6283,1.6283,1.6283,1.6283,44800000.0
2008-12-05 02:37:00,1.6283,1.6283,1.6283,1.6283,86400000.0
2008-12-05 02:38:00,1.6283,1.6283,1.6282,1.6283,140800000.0
2008-12-05 02:39:00,1.6283,1.6283,1.6283,1.6283,38400000.0
2008-12-05 02:40:00,1.6283,1.6283,1.6283,1.6283,32000000.0
2008-12-05 02:41:00,1.6283,1.6283,1.6283,1.6283,44800000.0
2008-12-05 02:42:00,1.6283,1.6283,1.6283,1.6283,16000000.0
2008-12-05 02:43:00,1.6283,1.6283,1.6266,1.627,98400000.0
2008-12-05 02:44:00,1.6271,1.6275,1.6271,1.62715,51200000.0
2008-12-05 02:45:00,1.62715,1.62745,1.6271,1.62745,63400000.0
2008-12-05 02:46:00,1.62745,1.62775,1.6272,1.6272,52000000.0
2008-12-05 02:47:00,1.6272,1.62725,1.6272,1.62725,20800000.0
2008-12-05 02:48:00,1.6272,1.628,1.6272,1.628,75200000.0
2008-12-05 02:49:00,1.62805,1.62815,1.62765,1.6277,57600000.0
2008-12-05 02:50:00,1.6277,1.6279,1.6275,1.62765,32000000.0
2008-12-05 02:51:00,1.6276,1.62775,1.6275,1.6275,106400000.0
2008-12-05 02:52:00,1.6275,1.6275,1.6266,1.6266,121600000.0
2008-12-05 02:53:00,1.62675,1.62685,1.62675,1.6268,19200000.0
2008-12-05 02:54:00,1.6269,1.6272,1.6266,1.6266,131200000.0
2008-12-05 02:55:00,1.6266,1.62665,1.6266,1.6266,184000000.0
2008-12-05 02:56:00,1.6267,1.6272,1.6266,1.6268,146400000.0
2008-12-05 02:57:00,1.62685,1.62685,1.6266,1.6266,90400000.0
2008-12-05 02:58:00,1.6266,1.6266,1.6266,1.6266,108000000.0
2008-12-05 02:59:00,1.6266,1.6266,1.6266,1.6266,36800000.0
2008-12-05 03:00:00,1.6266,1.62695,1.6266,1.62695,112200000.0
2008-12-05 03:01:00,1.6269,1.6273,1.6266,1.6269,153600000.0
2008-12-05 03:02:00,1.6269,1.62765,1.6268,1.627,88000000.0
2008-12-05 03:03:00,1.627,1.627,1.6266,1.627,91200000.0
2008-12-05 03:04:00,1.6269,1.627,1.6266,1.627,57600000.0
2008-12-05 03:05:00,1.627,1.627,1.6266,1.627,45600000.0
2008-12-05 03:06:00,1.6266,1.627,1.6254,1.6266,68800000.0
2008-12-05 03:07:00,1.6266,1.6266,1.6266,1.6266,7200000.0
2008-12-05 03:08:00,1.6266,1.6266,1.6266,1.6266,55200000.0
2008-12-05 03:09:00,1.6266,1.62725,1.6266,1.6266,20800000.0
2008-12-05 03:10:00,1.6266,1.62675,1.6266,1.6266,60800000.0
2008-12-05 03:11:00,1.6266,1.6276,1.6266,1.6276,60000000.0
2008-12-05 03:12:00,1.6276,1.62795,1.62745,1.62775,49600000.0
2008-12-05 03:13:00,1.62775,1.62775,1.627,1.627,91400000.0
2008-12-05 03:14:00,1.62705,1.62715,1.627,1.62705,50400000.0
2008-12-05 03:15:00,1.6271,1.6275,1.627,1.627,455600000.0
2008-12-05 03:16:00,1.627,1.627,1.6269,1.627,299200000.0
2008-12-05 03:17:00,1.627,1.62745,1.627,1.6271,258800001.0
2008-12-05 03:18:00,1.6272,1.6274,1.627,1.627,431200001.0
2008-12-05 03:19:00,1.627,1.62755,1.627,1.62725,149000000.0
2008-12-05 03:20:00,1.62725,1.6276,1.6271,1.62715,148400000.0
2008-12-05 03:21:00,1.6272,1.62745,1.62715,1.6274,37000000.0
2008-12-05 03:22:00,1.6273,1.62765,1.6272,1.6272,44800000.0
2008-12-05 03:23:00,1.6272,1.6281,1.6272,1.62795,111000000.0
2008-12-05 03:24:00,1.62795,1.6282,1.62785,1.628,53600000.0
2008-12-05 03:25:00,1.62795,1.62905,1.62795,1.6284,168800000.0
2008-12-05 03:26:00,1.6284,1.62875,1.6284,1.62845,54400000.0
2008-12-05 03:27:00,1.6284,1.62845,1.6283,1.6283,84800000.0
2008-12-05 03:28:00,1.6283,1.6284,1.62755,1.62755,63200000.0
2008-12-05 03:29:00,1.62755,1.62755,1.6272,1.62725,27200000.0
2008-12-05 03:30:00,1.62735,1.62735,1.627,1.627,48000000.0
2008-12-05 03:31:00,1.627,1.627,1.627,1.627,9600000.0
2008-12-05 03:32:00,1.6272,1.6272,1.62705,1.62705,4800000.0
2008-12-05 03:33:00,1.6271,1.62745,1.6271,1.62735,38600000.0
2008-12-05 03:34:00,1.62745,1.62785,1.62735,1.6276,30400000.0
2008-12-05 03:35:00,1.6276,1.6281,1.62755,1.6276,71400000.0
2008-12-05 03:36:00,1.6277,1.6281,1.6277,1.628,37600000.0
2008-12-05 03:37:00,1.62795,1.6281,1.62785,1.62785,45600000.0
2008-12-05 03:38:00,1.62785,1.62795,1.62785,1.62795,4800000.0
2008-12-05 03:39:00,1.6279,1.62795,1.6277,1.6277,24000000.0
2008-12-05 03:40:00,1.6278,1.6278,1.6277,1.6277,8000000.0
2008-12-05 03:41:00,1.6277,1.6277,1.62755,1.62755,12800000.0
2008-12-05 03:42:00,1.62755,1.6277,1.62755,1.6277,11200000.0
2008-12-05 03:43:00,1.6277,1.6277,1.6277,1.6277,3200000.0
2008-12-05 03:44:00,1.62755,1.62755,1.6275,1.6275,36800000.0
2008-12-05 03:45:00,1.6278,1.6278,1.6276,1.6276,78400000.0
2008-12-05 03:46:00,1.6275,1.6275,1.6275,1.6275,78400000.0
2008-12-05 03:47:00,1.6275,1.6276,1.6275,1.6276,80000000.0
2008-12-05 03:48:00,1.6277,1.62835,1.6277,1.62805,57600000.0
2008-12-05 03:49:00,1.6281,1.6286,1.6281,1.6286,20800000.0
2008-12-05 03:50:00,1.6285,1.6285,1.62835,1.62845,24000000.0
2008-12-05 03:51:00,1.62845,1.62845,1.6282,1.6282,9600000.0
2008-12-05 03:52:00,1.6281,1.62825,1.6281,1.6282,9600000.0
2008-12-05 03:53:00,1.6281,1.6281,1.62805,1.62805,9600000.0
2008-12-05 03:54:00,1.62805,1.6282,1.62805,1.6281,12800000.0
2008-12-05 03:55:00,1.6281,1.6281,1.6279,1.6279,107200000.0
2008-12-05 03:56:00,1.6279,1.6279,1.6279,1.6279,16000000.0
2008-12-05 03:57:00,1.6279,1.62855,1.6279,1.62855,75200000.0
2008-12-05 03:58:00,1.6285,1.6287,1.62845,1.62865,20800000.0
2008-12-05 03:59:00,1.6285,1.62865,1.6283,1.62855,72000000.0
2008-12-05 04:00:00,1.62845,1.62895,1.6284,1.6286,83200000.0
2008-12-05 04:01:00,1.6286,1.6286,1.6286,1.6286,12800000.0
2008-12-05 04:02:00,1.6286,1.6286,1.62705,1.62765,41600000.0
2008-12-05 04:03:00,1.62775,1.62775,1.6275,1.6275,19200000.0
2008-12-05 04:04:00,1.6276,1.62765,1.6275,1.62755,14400000.0
2008-12-05 04:05:00,1.6276,1.6278,1.62735,1.6275,30400000.0
2008-12-05 04:06:00,1.62735,1.62735,1.6272,1.6272,102400000.0
2008-12-05 04:07:00,1.6272,1.6273,1.6269,1.6269,139200000.0
2008-12-05 04:08:00,1.6272,1.6272,1.6266,1.6269,109200000.0
2008-12-05 04:09:00,1.6272,1.6272,1.6269,1.6269,12800000.0
2008-12-05 04:10:00,1.6269,1.6272,1.6269,1.6269,32000000.0
2008-12-05 04:11:00,1.6269,1.6269,1.6266,1.6266,16800000.0
2008-12-05 04:12:00,1.6266,1.6266,1.6266,1.6266,9600000.0
2008-12-05 04:13:00,1.6301,1.6303,1.6301,1.6303,4800000.0
2008-12-05 04:14:00,1.6267,1.6267,1.6267,1.6267,4800000.0
2008-12-05 04:15:00,1.62675,1.62725,1.62675,1.62725,16000000.0
2008-12-05 04:16:00,1.62735,1.62745,1.62695,1.62695,43200000.0
2008-12-05 04:17:00,1.62695,1.6272,1.62695,1.62715,14400000.0
2008-12-05 04:18:00,1.62725,1.62725,1.6271,1.62715,12800000.0
2008-12-05 04:19:00,1.62715,1.62715,1.62715,1.62715,1600000.0
2008-12-05 04:20:00,1.62725,1.6273,1.6271,1.6271,16000000.0
2008-12-05 04:21:00,1.6272,1.6273,1.6271,1.62715,20800000.0
2008-12-05 04:22:00,1.62715,1.6275,1.627,1.6271,41600000.0
2008-12-05 04:23:00,1.627,1.62705,1.62695,1.62705,25600000.0
2008-12-05 04:24:00,1.6303,1.6303,1.6299,1.6302,75600000.0
2008-12-05 04:25:00,1.6303,1.6303,1.6302,1.6302,75600000.0
2008-12-05 04:26:00,1.627,1.62755,1.6269,1.62755,75600000.0
2008-12-05 04:27:00,1.6274,1.62835,1.62705,1.62835,64000000.0
2008-12-05 04:28:00,1.6283,1.6299,1.62785,1.62915,80000000.0
2008-12-05 04:29:00,1.63005,1.63005,1.6288,1.6296,35600000.0
2008-12-05 04:30:00,1.62955,1.62985,1.62955,1.6297,19200000.0
2008-12-05 04:31:00,1.62985,1.63025,1.62915,1.62925,59200000.0
2008-12-05 04:32:00,1.62925,1.62935,1.629,1.629,17600000.0
2008-12-05 04:33:00,1.629,1.62915,1.62895,1.62895,25600000.0
2008-12-05 04:34:00,1.629,1.629,1.62885,1.62885,11200000.0
2008-12-05 04:35:00,1.62875,1.62895,1.62875,1.62885,14400000.0
2008-12-05 04:36:00,1.6288,1.6288,1.6286,1.6286,41400000.0
2008-12-05 04:37:00,1.6286,1.6286,1.6286,1.6286,9000000.0
2008-12-05 04:38:00,1.6289,1.6289,1.6286,1.6286,4200000.0
2008-12-05 04:39:00,1.6286,1.6286,1.628,1.6281,28800000.0
2008-12-05 04:40:00,1.6286,1.6286,1.6281,1.6281,5200000.0
2008-12-05 04:41:00,1.63,1.6301,1.6299,1.63,2000000.0
2008-12-05 04:42:00,1.6286,1.6286,1.6286,1.6286,2000000.0
2008-12-05 04:43:00,1.6286,1.6286,1.6286,1.6286,1000000.0
2008-12-05 04:44:00,1.6286,1.6286,1.6286,1.6286,5000000.0
2008-12-05 04:45:00,1.62805,1.6286,1.62785,1.6279,24600000.0
2008-12-05 04:46:00,1.6286,1.6286,1.6278,1.62785,17000000.0
2008-12-05 04:47:00,1.6279,1.6286,1.6278,1.6278,19000000.0
2008-12-05 04:48:00,1.6278,1.6286,1.6278,1.628,13600000.0
2008-12-05 04:49:00,1.628,1.628,1.6278,1.62785,26400000.0
2008-12-05 04:50:00,1.62795,1.62795,1.62785,1.62785,3200000.0
2008-12-05 04:51:00,1.62795,1.628,1.62795,1.628,8000000.0
2008-12-05 04:52:00,1.62805,1.62825,1.62805,1.62805,12800000.0
2008-12-05 04:53:00,1.62805,1.62935,1.62805,1.629,64000000.0
2008-12-05 04:54:00,1.629,1.6291,1.6285,1.6291,48400000.0
2008-12-05 04:55:00,1.62895,1.62935,1.62895,1.62935,11200000.0
2008-12-05 04:56:00,1.62935,1.62935,1.6292,1.62935,9600000.0
2008-12-05 04:57:00,1.62955,1.6296,1.6289,1.62895,54400000.0
2008-12-05 04:58:00,1.62895,1.62895,1.6283,1.62875,36800000.0
2008-12-05 04:59:00,1.6288,1.62925,1.6288,1.62925,17600000.0
2008-12-05 05:00:00,1.62935,1.62935,1.6289,1.6291,24000000.0
2008-12-05 05:01:00,1.62915,1.6293,1.6291,1.6292,24000000.0
2008-12-05 05:02:00,1.62915,1.62945,1.62915,1.62935,12800000.0
2008-12-05 05:03:00,1.6294,1.6295,1.6292,1.6292,6400000.0
2008-12-05 05:04:00,1.62925,1.6293,1.62905,1.62915,11200000.0
2008-12-05 05:05:00,1.6292,1.6301,1.6292,1.6301,48000000.0
2008-12-05 05:06:00,1.6301,1.63015,1.62975,1.62995,56000000.0
2008-12-05 05:07:00,1.6301,1.63015,1.6297,1.62975,28800000.0
2008-12-05 05:08:00,1.62985,1.6299,1.62975,1.62985,8000000.0
2008-12-05 05:09:00,1.62995,1.62995,1.62955,1.62975,19200000.0
2008-12-05 05:10:00,1.6293,1.62995,1.6292,1.62995,27200000.0
2008-12-05 05:11:00,1.6299,1.6299,1.6298,1.6299,6400000.0
2008-12-05 05:12:00,1.62995,1.6305,1.6299,1.63025,28800000.0
2008-12-05 05:13:00,1.63035,1.6304,1.6303,1.6303,8000000.0
2008-12-05 05:14:00,1.6304,1.63055,1.63025,1.63055,20800000.0
2008-12-05 05:15:00,1.6294,1.6294,1.6293,1.6294,44800000.0
2008-12-05 05:16:00,1.6306,1.6306,1.62975,1.62975,44800000.0
2008-12-05 05:17:00,1.6298,1.6303,1.6298,1.6299,33600000.0
2008-12-05 05:18:00,1.63,1.6303,1.6299,1.6301,33600000.0
2008-12-05 05:19:00,1.63035,1.6304,1.63,1.6301,70400000.0
2008-12-05 05:20:00,1.63015,1.63015,1.63005,1.6301,9600000.0
2008-12-05 05:21:00,1.6301,1.63015,1.6301,1.63015,22400000.0
2008-12-05 05:22:00,1.63015,1.6302,1.63015,1.63015,20800000.0
2008-12-05 05:23:00,1.63005,1.6302,1.62995,1.6301,49600000.0
2008-12-05 05:24:00,1.6301,1.6301,1.63005,1.6301,30400000.0
2008-12-05 05:25:00,1.6301,1.6302,1.6301,1.6302,6400000.0
2008-12-05 05:26:00,1.63045,1.63045,1.6302,1.6302,8000000.0
2008-12-05 05:27:00,1.63015,1.63015,1.6297,1.62975,19200000.0
2008-12-05 05:28:00,1.62975,1.6302,1.62975,1.6299,22400000.0
2008-12-05 05:29:00,1.62995,1.62995,1.62975,1.62975,19200000.0
2008-12-05 05:30:00,1.62995,1.6302,1.62975,1.6302,110800000.0
2008-12-05 05:31:00,1.6301,1.63025,1.63,1.63,24000000.0
2008-12-05 05:32:00,1.63015,1.63025,1.6301,1.6301,6400000.0
2008-12-05 05:33:00,1.63015,1.6303,1.63015,1.6303,9200000.0
2008-12-05 05:34:00,1.6303,1.6304,1.63015,1.63015,20400000.0
2008-12-05 05:35:00,1.63015,1.6304,1.6301,1.63015,28000000.0
2008-12-05 05:36:00,1.63025,1.63025,1.6301,1.63025,8000000.0
2008-12-05 05:37:00,1.63025,1.63025,1.62955,1.6296,87800000.0
2008-12-05 05:38:00,1.62945,1.6296,1.62945,1.62945,14400000.0
2008-12-05 05:39:00,1.62945,1.6295,1.62945,1.6295,4800000.0
2008-12-05 05:40:00,1.62955,1.62985,1.62955,1.62975,76800000.0
2008-12-05 05:41:00,1.62975,1.62995,1.62975,1.62975,43200000.0
2008-12-05 05:42:00,1.6297,1.6298,1.62945,1.6296,32800000.0
2008-12-05 05:43:00,1.62955,1.62955,1.62955,1.62955,3200000.0
2008-12-05 05:44:00,1.62955,1.6298,1.62955,1.6298,22400000.0
2008-12-05 05:45:00,1.6299,1.62995,1.62965,1.62965,13600000.0
2008-12-05 05:46:00,1.6298,1.6303,1.6298,1.6303,33600000.0
2008-12-05 05:47:00,1.6303,1.6304,1.63015,1.6302,126400000.0
2008-12-05 05:48:00,1.63005,1.6302,1.63005,1.6302,11600000.0
2008-12-05 05:49:00,1.63015,1.6302,1.63015,1.63015,14400000.0
2008-12-05 05:50:00,1.6301,1.6301,1.62995,1.62995,11200000.0
2008-12-05 05:51:00,1.62995,1.63035,1.62995,1.6303,66400000.0
2008-12-05 05:52:00,1.63015,1.6303,1.6299,1.6301,49200000.0
2008-12-05 05:53:00,1.63015,1.63085,1.6301,1.63035,128000000.0
2008-12-05 05:54:00,1.63025,1.63025,1.6301,1.6301,3200000.0
2008-12-05 05:55:00,1.62995,1.62995,1.62995,1.62995,6400000.0
2008-12-05 05:56:00,1.62995,1.63005,1.6298,1.6298,32000000.0
2008-12-05 05:57:00,1.62985,1.62995,1.6297,1.62975,22400000.0
2008-12-05 05:58:00,1.62965,1.62975,1.6294,1.6295,20800000.0
2008-12-05 05:59:00,1.6295,1.6297,1.6294,1.6297,17600000.0
2008-12-05 06:00:00,1.62965,1.6298,1.62955,1.6297,28800000.0
2008-12-05 06:01:00,1.6297,1.62985,1.6296,1.62985,27200000.0
2008-12-05 06:02:00,1.6297,1.6297,1.6296,1.6296,6400000.0
2008-12-05 06:03:00,1.6298,1.6298,1.6298,1.6298,1600000.0
2008-12-05 06:04:00,1.62975,1.62975,1.62885,1.62885,43200000.0
2008-12-05 06:05:00,1.629,1.6291,1.6289,1.629,30400000.0
2008-12-05 06:06:00,1.62915,1.62925,1.6286,1.62885,36800000.0
2008-12-05 06:07:00,1.6286,1.62915,1.6285,1.62915,71200000.0
2008-12-05 06:08:00,1.6291,1.62925,1.62875,1.62925,56000000.0
2008-12-05 06:09:00,1.6293,1.62945,1.6293,1.62945,8000000.0
2008-12-05 06:10:00,1.62935,1.62935,1.6288,1.6289,30400000.0
2008-12-05 06:11:00,1.6289,1.62925,1.6289,1.62905,43200000.0
2008-12-05 06:12:00,1.62905,1.6292,1.62905,1.62915,27200000.0
2008-12-05 06:13:00,1.62915,1.6293,1.62915,1.62915,16000000.0
2008-12-05 06:14:00,1.6293,1.6293,1.6293,1.6293,1600000.0
2008-12-05 06:15:00,1.6301,1.6302,1.6298,1.6298,4800000.0
2008-12-05 06:16:00,1.6292,1.62925,1.6292,1.62925,4800000.0
2008-12-05 06:17:00,1.62925,1.62925,1.62865,1.62885,27200000.0
2008-12-05 06:18:00,1.6288,1.62915,1.6288,1.62895,41600000.0
2008-12-05 06:19:00,1.62875,1.62875,1.62875,1.62875,4800000.0
2008-12-05 06:20:00,1.62875,1.6289,1.62875,1.62875,8000000.0
2008-12-05 06:21:00,1.6287,1.62895,1.62855,1.62895,16400000.0
2008-12-05 06:22:00,1.62885,1.62945,1.6288,1.6294,24000000.0
2008-12-05 06:23:00,1.6294,1.62955,1.62915,1.62955,19200000.0
2008-12-05 06:24:00,1.6295,1.6295,1.62945,1.62945,6400000.0
2008-12-05 06:25:00,1.6295,1.6297,1.62945,1.62945,19200000.0
2008-12-05 06:26:00,1.6295,1.62965,1.62925,1.62965,24000000.0
2008-12-05 06:27:00,1.62975,1.62975,1.62965,1.62965,3200000.0
2008-12-05 06:28:00,1.62975,1.6298,1.62965,1.6298,8000000.0
2008-12-05 06:29:00,1.62975,1.63015,1.62965,1.63015,30400000.0
2008-12-05 06:30:00,1.62985,1.6305,1.6298,1.63,108000000.0
2008-12-05 06:31:00,1.62995,1.63005,1.6295,1.6295,19200000.0
2008-12-05 06:32:00,1.6294,1.6294,1.6289,1.62905,17600000.0
2008-12-05 06:33:00,1.62885,1.62905,1.62865,1.6288,27200000.0
2008-12-05 06:34:00,1.6288,1.62915,1.6288,1.629,33600000.0
2008-12-05 06:35:00,1.6298,1.6299,1.6298,1.6298,8400000.0
2008-12-05 06:36:00,1.62905,1.62965,1.62905,1.62965,8400000.0
2008-12-05 06:37:00,1.62975,1.6302,1.6297,1.63005,25600000.0
2008-12-05 06:38:00,1.63005,1.63015,1.62985,1.63,46400000.0
2008-12-05 06:39:00,1.63005,1.63005,1.63,1.63,9600000.0
2008-12-05 06:40:00,1.63,1.63,1.62935,1.62935,12800000.0
2008-12-05 06:41:00,1.6293,1.6293,1.6293,1.6293,1600000.0
2008-12-05 06:42:00,1.62945,1.62945,1.62945,1.62945,1600000.0
2008-12-05 06:43:00,1.62925,1.6293,1.6285,1.6285,38400000.0
2008-12-05 06:44:00,1.62845,1.6293,1.62845,1.6293,11200000.0
2008-12-05 06:45:00,1.62945,1.62945,1.6288,1.62885,28800000.0
2008-12-05 06:46:00,1.62895,1.62895,1.6288,1.6288,4800000.0
2008-12-05 06:47:00,1.6279,1.6279,1.6277,1.6279,3200000.0
2008-12-05 06:48:00,1.62885,1.62885,1.6288,1.6288,3200000.0
2008-12-05 06:49:00,1.62885,1.62885,1.62875,1.62885,9600000.0
2008-12-05 06:50:00,1.6287,1.6287,1.62805,1.6283,25600000.0
2008-12-05 06:51:00,1.62825,1.6284,1.62825,1.62835,16000000.0
2008-12-05 06:52:00,1.62845,1.62855,1.62845,1.62855,12800000.0
2008-12-05 06:53:00,1.62855,1.62855,1.62815,1.62815,19200000.0
2008-12-05 06:54:00,1.62825,1.62825,1.6279,1.6279,129600000.0
2008-12-05 06:55:00,1.6279,1.6279,1.6279,1.6279,38400000.0
2008-12-05 06:56:00,1.6279,1.62805,1.6279,1.62805,39200000.0
2008-12-05 06:57:00,1.62815,1.62825,1.62795,1.62795,19200000.0
2008-12-05 06:58:00,1.62805,1.62825,1.6279,1.6281,40800000.0
2008-12-05 06:59:00,1.62805,1.62845,1.62805,1.62825,30400000.0
2008-12-05 07:00:00,1.6283,1.62865,1.62825,1.6286,25600000.0
2008-12-05 07:01:00,1.62855,1.62935,1.6283,1.62935,75400000.0
2008-12-05 07:02:00,1.62935,1.62955,1.62925,1.6294,49600000.0
2008-12-05 07:03:00,1.62945,1.6304,1.62945,1.6301,48000000.0
2008-12-05 07:04:00,1.63,1.63,1.6292,1.6292,38400000.0
2008-12-05 07:05:00,1.6292,1.62995,1.6292,1.62995,35200000.0
2008-12-05 07:06:00,1.6301,1.63045,1.6296,1.63015,44800000.0
2008-12-05 07:07:00,1.63005,1.63035,1.63005,1.6303,19200000.0
2008-12-05 07:08:00,1.6301,1.63065,1.6301,1.6304,16000000.0
2008-12-05 07:09:00,1.6303,1.6303,1.62945,1.62965,65600000.0
2008-12-05 07:10:00,1.6297,1.63015,1.62965,1.63005,24000000.0
2008-12-05 07:11:00,1.63015,1.63025,1.63005,1.63025,6400000.0
2008-12-05 07:12:00,1.63015,1.6304,1.63015,1.6303,9600000.0
2008-12-05 07:13:00,1.63015,1.63015,1.63015,1.63015,8000000.0
2008-12-05 07:14:00,1.63035,1.63035,1.63005,1.6301,16000000.0
2008-12-05 07:15:00,1.63005,1.63005,1.62975,1.62985,28800000.0
2008-12-05 07:16:00,1.62985,1.62995,1.62975,1.62975,78400000.0
2008-12-05 07:17:00,1.6296,1.6298,1.62935,1.6298,38400000.0
2008-12-05 07:18:00,1.6299,1.63005,1.6299,1.63005,8000000.0
2008-12-05 07:19:00,1.63,1.6301,1.63,1.63005,6400000.0
2008-12-05 07:20:00,1.63,1.63015,1.62965,1.6298,25600000.0
2008-12-05 07:21:00,1.6297,1.6297,1.62885,1.6289,41600000.0
2008-12-05 07:22:00,1.62885,1.62895,1.62885,1.6289,9600000.0
2008-12-05 07:23:00,1.62895,1.62895,1.62865,1.62875,11200000.0
2008-12-05 07:24:00,1.62865,1.6293,1.6285,1.6286,33600000.0
2008-12-05 07:25:00,1.62865,1.6288,1.62865,1.6287,33600000.0
2008-12-05 07:26:00,1.6288,1.63,1.6288,1.63,20600000.0
2008-12-05 07:27:00,1.62985,1.62985,1.6295,1.6296,8000000.0
2008-12-05 07:28:00,1.6297,1.62975,1.6294,1.6294,22400000.0
2008-12-05 07:29:00,1.62925,1.62925,1.62905,1.62925,9600000.0
2008-12-05 07:30:00,1.62935,1.6295,1.6292,1.6292,27200000.0
2008-12-05 07:31:00,1.62905,1.62905,1.62905,1.62905,1600000.0
2008-12-05 07:32:00,1.6291,1.6292,1.6291,1.6292,3200000.0
2008-12-05 07:33:00,1.62915,1.63025,1.6291,1.6295,53600000.0
2008-12-05 07:34:00,1.62945,1.6302,1.62945,1.6295,60800000.0
2008-12-05 07:35:00,1.62955,1.6297,1.6295,1.6297,20800000.0
2008-12-05 07:36:00,1.62975,1.62975,1.62945,1.62945,44800000.0
2008-12-05 07:37:00,1.6294,1.6294,1.62895,1.62905,25600000.0
2008-12-05 07:38:00,1.62885,1.6289,1.6284,1.62855,52800000.0
2008-12-05 07:39:00,1.6287,1.6288,1.62865,1.6288,6400000.0
2008-12-05 07:40:00,1.6289,1.62975,1.6289,1.62935,49600000.0
2008-12-05 07:41:00,1.62925,1.62925,1.6279,1.6279,57600000.0
2008-12-05 07:42:00,1.6279,1.6279,1.6279,1.6279,21600000.0
2008-12-05 07:43:00,1.6279,1.6279,1.62685,1.6279,23200000.0
2008-12-05 07:44:00,1.6279,1.6285,1.6279,1.6285,40000000.0
2008-12-05 07:45:00,1.62835,1.6288,1.6279,1.628,64800000.0
2008-12-05 07:46:00,1.6284,1.6286,1.6279,1.6279,55200000.0
2008-12-05 07:47:00,1.62795,1.62795,1.6279,1.6279,4000000.0
2008-12-05 07:48:00,1.6294,1.6295,1.6291,1.6292,33600000.0
2008-12-05 07:49:00,1.6279,1.6279,1.6279,1.6279,33600000.0
2008-12-05 07:50:00,1.6279,1.6279,1.6279,1.6279,29600000.0
2008-12-05 07:51:00,1.6279,1.6286,1.6279,1.6284,55200000.0
2008-12-05 07:52:00,1.6284,1.6288,1.6281,1.6281,64800000.0
2008-12-05 07:53:00,1.62805,1.6288,1.62805,1.6288,24000000.0
2008-12-05 07:54:00,1.62875,1.6288,1.62875,1.62875,8000000.0
2008-12-05 07:55:00,1.6288,1.6288,1.6286,1.62875,24000000.0
2008-12-05 07:56:00,1.62865,1.6287,1.6286,1.6287,12800000.0
2008-12-05 07:57:00,1.6287,1.62885,1.6287,1.62885,6400000.0
2008-12-05 07:58:00,1.6288,1.6288,1.6288,1.6288,4800000.0
2008-12-05 07:59:00,1.62885,1.62905,1.62875,1.62875,16000000.0
2008-12-05 08:00:00,1.6287,1.6287,1.6273,1.6277,56000000.0
2008-12-05 08:01:00,1.62775,1.62805,1.62775,1.628,55200000.0
2008-12-05 08:02:00,1.628,1.62815,1.628,1.628,74400000.0
2008-12-05 08:03:00,1.628,1.6284,1.628,1.62805,47200000.0
2008-12-05 08:04:00,1.6281,1.6282,1.6281,1.6281,14400000.0
2008-12-05 08:05:00,1.6282,1.6282,1.6282,1.6282,1600000.0
2008-12-05 08:06:00,1.62825,1.6285,1.6282,1.62845,43200000.0
2008-12-05 08:07:00,1.6284,1.6284,1.62835,1.62835,6400000.0
2008-12-05 08:08:00,1.62845,1.62995,1.62835,1.62995,155200000.0
2008-12-05 08:09:00,1.63,1.63015,1.6298,1.6298,68800000.0
2008-12-05 08:10:00,1.62985,1.63,1.62975,1.6298,96000000.0
2008-12-05 08:11:00,1.62975,1.6299,1.62975,1.6298,19200000.0
2008-12-05 08:12:00,1.62975,1.62995,1.62975,1.62995,41600000.0
2008-12-05 08:13:00,1.6299,1.6303,1.6297,1.6297,71600000.0
2008-12-05 08:14:00,1.6297,1.6298,1.6296,1.6297,40000000.0
2008-12-05 08:15:00,1.6297,1.6297,1.6297,1.6297,14400000.0
2008-12-05 08:16:00,1.6297,1.62975,1.6297,1.6297,43600000.0
2008-12-05 08:17:00,1.6297,1.6297,1.6297,1.6297,6000000.0
2008-12-05 08:18:00,1.6297,1.6297,1.6297,1.6297,7200000.0
2008-12-05 08:19:00,1.6297,1.62995,1.6297,1.6298,44800000.0
2008-12-05 08:20:00,1.6298,1.63015,1.6297,1.63015,20800000.0
2008-12-05 08:21:00,1.6301,1.6304,1.62995,1.63015,46400000.0
2008-12-05 08:22:00,1.63015,1.63055,1.62995,1.63005,75200000.0
2008-12-05 08:23:00,1.63,1.6303,1.62965,1.62985,43200000.0
2008-12-05 08:24:00,1.62985,1.6299,1.62945,1.62955,80000000.0
2008-12-05 08:25:00,1.62955,1.62955,1.62895,1.6293,45200000.0
2008-12-05 08:26:00,1.6294,1.63,1.62935,1.6299,48000000.0
2008-12-05 08:27:00,1.6298,1.62985,1.62945,1.62965,70400000.0
2008-12-05 08:28:00,1.62965,1.6297,1.62955,1.62965,61600000.0
2008-12-05 08:29:00,1.62965,1.62965,1.62905,1.62955,78400000.0
2008-12-05 08:30:00,1.62955,1.6298,1.62915,1.62965,35200000.0
2008-12-05 08:31:00,1.6295,1.6295,1.62915,1.62915,16000000.0
2008-12-05 08:32:00,1.62915,1.6293,1.62875,1.62925,65600000.0
2008-12-05 08:33:00,1.62935,1.62955,1.62885,1.62915,108000000.0
2008-12-05 08:34:00,1.6291,1.62935,1.629,1.62935,60800000.0
2008-12-05 08:35:00,1.6294,1.6299,1.62925,1.62945,150400000.0
2008-12-05 08:36:00,1.6295,1.6296,1.6292,1.6292,51200000.0
2008-12-05 08:37:00,1.6292,1.6292,1.6292,1.6292,55200000.0
2008-12-05 08:38:00,1.6292,1.6292,1.6292,1.6292,4800000.0
2008-12-05 08:39:00,1.6292,1.6292,1.6279,1.6279,44000000.0
2008-12-05 08:40:00,1.6292,1.6293,1.6292,1.6292,119200000.0
2008-12-05 08:41:00,1.6292,1.6299,1.6292,1.6295,79200000.0
2008-12-05 08:42:00,1.6295,1.6295,1.6292,1.62945,186400000.0
2008-12-05 08:43:00,1.6297,1.6297,1.6292,1.6292,69600000.0
2008-12-05 08:44:00,1.6292,1.6292,1.6292,1.6292,57600000.0
2008-12-05 08:45:00,1.6292,1.6292,1.6292,1.6292,26400000.0
2008-12-05 08:46:00,1.6292,1.6295,1.6292,1.6293,104800000.0
2008-12-05 08:47:00,1.6292,1.6299,1.6292,1.62925,82800000.0
2008-12-05 08:48:00,1.62925,1.6293,1.6292,1.6292,40000000.0
2008-12-05 08:49:00,1.6292,1.6292,1.6292,1.6292,18400000.0
2008-12-05 08:50:00,1.6292,1.6292,1.6292,1.6292,28800000.0
2008-12-05 08:51:00,1.6292,1.6292,1.6292,1.6292,33600000.0
2008-12-05 08:52:00,1.6292,1.6309,1.6292,1.62995,72400000.0
2008-12-05 08:53:00,1.62985,1.63015,1.6292,1.62965,67200000.0
2008-12-05 08:54:00,1.62965,1.62965,1.6292,1.6292,71200000.0
2008-12-05 08:55:00,1.6292,1.62945,1.6292,1.6292,24800000.0
2008-12-05 08:56:00,1.6292,1.6306,1.6292,1.6296,142000000.0
2008-12-05 08:57:00,1.62965,1.62965,1.62925,1.62955,78000000.0
2008-12-05 08:58:00,1.62955,1.63015,1.62955,1.62955,102400000.0
2008-12-05 08:59:00,1.62925,1.62975,1.6292,1.6295,138000000.0
2008-12-05 09:00:00,1.6295,1.63055,1.6292,1.63055,148000000.0
2008-12-05 09:01:00,1.6306,1.6306,1.62975,1.63015,59200000.0
2008-12-05 09:02:00,1.63015,1.63215,1.62965,1.63215,124800000.0
2008-12-05 09:03:00,1.6323,1.6324,1.6307,1.6307,171200000.0
2008-12-05 09:04:00,1.63065,1.6312,1.6305,1.631,68800000.0
2008-12-05 09:05:00,1.6311,1.6312,1.6308,1.631,56000000.0
2008-12-05 09:06:00,1.631,1.6324,1.631,1.6324,86400000.0
2008-12-05 09:07:00,1.6324,1.6328,1.6314,1.63145,101600000.0
2008-12-05 09:08:00,1.63145,1.63155,1.6312,1.6314,43200000.0
2008-12-05 09:09:00,1.63125,1.63135,1.631,1.63105,40000000.0
2008-12-05 09:10:00,1.631,1.6311,1.63075,1.6309,99200000.0
2008-12-05 09:11:00,1.63085,1.63145,1.63065,1.6313,134800000.0
2008-12-05 09:12:00,1.63125,1.63245,1.63125,1.6322,99200000.0
2008-12-05 09:13:00,1.63215,1.63225,1.63155,1.6317,88000000.0
2008-12-05 09:14:00,1.63175,1.6318,1.6307,1.6307,78400000.0
2008-12-05 09:15:00,1.6306,1.6306,1.62985,1.62985,64000000.0
2008-12-05 09:16:00,1.62985,1.63115,1.6298,1.62995,137600000.0
2008-12-05 09:17:00,1.63025,1.6314,1.63025,1.63095,79200000.0
2008-12-05 09:18:00,1.6309,1.6324,1.6309,1.6322,240800001.0
2008-12-05 09:19:00,1.6322,1.63285,1.63195,1.6323,49600000.0
2008-12-05 09:20:00,1.6326,1.63285,1.6316,1.63175,80000000.0
2008-12-05 09:21:00,1.6317,1.6317,1.62975,1.63095,226600000.0
2008-12-05 09:22:00,1.631,1.6313,1.6304,1.6312,206000000.0
2008-12-05 09:23:00,1.63125,1.6318,1.63105,1.63125,78400000.0
2008-12-05 09:24:00,1.6313,1.63275,1.63125,1.63275,81000000.0
2008-12-05 09:25:00,1.63285,1.63315,1.63155,1.63175,158400000.0
2008-12-05 09:26:00,1.6319,1.63195,1.6307,1.63075,173000000.0
2008-12-05 09:27:00,1.6309,1.63265,1.6308,1.6319,169600000.0
2008-12-05 09:28:00,1.63185,1.632,1.6309,1.6309,145600000.0
2008-12-05 09:29:00,1.6308,1.63155,1.6308,1.63085,75200000.0
2008-12-05 09:30:00,1.6308,1.63105,1.63025,1.63025,113600000.0
2008-12-05 09:31:00,1.63025,1.63025,1.62945,1.6298,120000000.0
2008-12-05 09:32:00,1.6292,1.6301,1.6292,1.6301,96800000.0
2008-12-05 09:33:00,1.6301,1.6312,1.62985,1.63105,88000000.0
2008-12-05 09:34:00,1.6311,1.63145,1.6301,1.63015,123400000.0
2008-12-05 09:35:00,1.63025,1.63065,1.6301,1.63015,46400000.0
2008-12-05 09:36:00,1.6302,1.6303,1.62965,1.6303,108800000.0
2008-12-05 09:37:00,1.6305,1.6307,1.6302,1.6304,124800000.0
2008-12-05 09:38:00,1.63035,1.6307,1.63005,1.63005,51200000.0
2008-12-05 09:39:00,1.63005,1.63015,1.62985,1.62985,44800000.0
2008-12-05 09:40:00,1.62985,1.6302,1.62985,1.63015,54400000.0
2008-12-05 09:41:00,1.63015,1.63045,1.6301,1.6303,72800000.0
2008-12-05 09:42:00,1.63035,1.6308,1.63,1.63025,141800000.0
2008-12-05 09:43:00,1.63015,1.631,1.63005,1.63035,149400000.0
2008-12-05 09:44:00,1.6303,1.6303,1.6299,1.6301,61600000.0
2008-12-05 09:45:00,1.63015,1.63025,1.62945,1.6295,153600000.0
2008-12-05 09:46:00,1.62955,1.62975,1.6292,1.6292,107200000.0
2008-12-05 09:47:00,1.6292,1.6292,1.6292,1.6292,120000000.0
2008-12-05 09:48:00,1.6292,1.6292,1.62825,1.6292,79400000.0
2008-12-05 09:49:00,1.6292,1.6292,1.62805,1.6292,54400000.0
2008-12-05 09:50:00,1.6292,1.6292,1.6277,1.6282,108000000.0
2008-12-05 09:51:00,1.6282,1.62975,1.6282,1.6294,136800000.0
2008-12-05 09:52:00,1.6294,1.6296,1.6291,1.6292,131200000.0
2008-12-05 09:53:00,1.62925,1.6296,1.62925,1.62945,70400000.0
2008-12-05 09:54:00,1.6295,1.6306,1.62945,1.6304,96800000.0
2008-12-05 09:55:00,1.63045,1.63065,1.6302,1.6305,204000000.0
2008-12-05 09:56:00,1.63045,1.6311,1.63035,1.631,80000000.0
2008-12-05 09:57:00,1.63085,1.6309,1.6306,1.63065,76000000.0
2008-12-05 09:58:00,1.6306,1.6314,1.6301,1.6313,183200000.0
2008-12-05 09:59:00,1.63125,1.63165,1.631,1.6316,155200000.0
2008-12-05 10:00:00,1.6316,1.6318,1.6302,1.6302,139200000.0
2008-12-05 10:01:00,1.6302,1.6303,1.6294,1.6298,137600000.0
2008-12-05 10:02:00,1.62985,1.63065,1.6298,1.6298,141600000.0
2008-12-05 10:03:00,1.6298,1.63075,1.6297,1.63075,176000000.0
2008-12-05 10:04:00,1.63075,1.63115,1.6304,1.6304,59200000.0
2008-12-05 10:05:00,1.6304,1.6309,1.6302,1.6303,211400000.0
2008-12-05 10:06:00,1.6302,1.6306,1.62985,1.63045,174600000.0
2008-12-05 10:07:00,1.6304,1.6304,1.62935,1.62935,158400000.0
2008-12-05 10:08:00,1.62925,1.6294,1.62875,1.629,269800000.0
2008-12-05 10:09:00,1.62895,1.6294,1.6289,1.62925,162400000.0
2008-12-05 10:10:00,1.6293,1.6295,1.62915,1.62945,156800000.0
2008-12-05 10:11:00,1.62945,1.6303,1.62945,1.62975,196000000.0
2008-12-05 10:12:00,1.6298,1.63015,1.6297,1.62985,188000000.0
2008-12-05 10:13:00,1.6299,1.63055,1.6297,1.63025,177600000.0
2008-12-05 10:14:00,1.6304,1.6305,1.62975,1.6304,140000000.0
2008-12-05 10:15:00,1.63035,1.6305,1.62915,1.62945,159200000.0
2008-12-05 10:16:00,1.6293,1.62955,1.62865,1.6292,230000000.0
2008-12-05 10:17:00,1.6291,1.6305,1.6291,1.6304,224200000.0
2008-12-05 10:18:00,1.6304,1.6305,1.6298,1.63015,189600000.0
2008-12-05 10:19:00,1.6301,1.6306,1.6299,1.6303,255600000.0
2008-12-05 10:20:00,1.6304,1.6309,1.63005,1.6307,289600000.0
2008-12-05 10:21:00,1.6307,1.63165,1.6307,1.6316,162200000.0
2008-12-05 10:22:00,1.6316,1.63175,1.631,1.63145,226400000.0
2008-12-05 10:23:00,1.6315,1.63155,1.6302,1.6307,218000000.0
2008-12-05 10:24:00,1.6307,1.63105,1.6306,1.6307,163400000.0
2008-12-05 10:25:00,1.63075,1.6314,1.6307,1.6314,130800000.0
2008-12-05 10:26:00,1.63145,1.63165,1.6304,1.6304,194200000.0
2008-12-05 10:27:00,1.6304,1.6308,1.6302,1.63065,142400000.0
2008-12-05 10:28:00,1.63065,1.63115,1.6303,1.6303,106600000.0
2008-12-05 10:29:00,1.6303,1.6306,1.6303,1.63055,47200000.0
2008-12-05 10:30:00,1.63055,1.6311,1.63025,1.63085,191200000.0
2008-12-05 10:31:00,1.63085,1.63085,1.6303,1.63065,182400000.0
2008-12-05 10:32:00,1.63065,1.6307,1.63045,1.6307,95600000.0
2008-12-05 10:33:00,1.63075,1.631,1.63065,1.63095,43200000.0
2008-12-05 10:34:00,1.631,1.63105,1.6303,1.63045,140000000.0
2008-12-05 10:35:00,1.6304,1.63135,1.6304,1.63135,156200000.0
2008-12-05 10:36:00,1.63135,1.63155,1.6304,1.63155,174400000.0
2008-12-05 10:37:00,1.6315,1.6316,1.6312,1.63125,104800000.0
2008-12-05 10:38:00,1.6313,1.6314,1.63085,1.6314,104000000.0
2008-12-05 10:39:00,1.63135,1.632,1.63085,1.63095,218800000.0
2008-12-05 10:40:00,1.63095,1.63155,1.63075,1.63135,284800000.0
2008-12-05 10:41:00,1.63135,1.6317,1.6312,1.63155,208000000.0
2008-12-05 10:42:00,1.63155,1.6317,1.63095,1.6315,138600000.0
2008-12-05 10:43:00,1.6315,1.6316,1.6306,1.63075,227200000.0
2008-12-05 10:44:00,1.63075,1.6314,1.6306,1.63095,166400000.0
2008-12-05 10:45:00,1.63105,1.6312,1.63095,1.6312,60800000.0
2008-12-05 10:46:00,1.6312,1.6312,1.6309,1.6311,117600000.0
2008-12-05 10:47:00,1.6312,1.6313,1.6309,1.6309,118000000.0
2008-12-05 10:48:00,1.6309,1.63135,1.63085,1.63135,98400000.0
2008-12-05 10:49:00,1.63135,1.63135,1.631,1.63115,152800000.0
2008-12-05 10:50:00,1.63115,1.6317,1.63105,1.6316,164000000.0
2008-12-05 10:51:00,1.63155,1.6318,1.6314,1.63175,121800000.0
2008-12-05 10:52:00,1.63175,1.6321,1.63145,1.6315,223400000.0
2008-12-05 10:53:00,1.63155,1.63215,1.6313,1.63215,130400000.0
2008-12-05 10:54:00,1.63205,1.63255,1.63205,1.63245,138400000.0
2008-12-05 10:55:00,1.63235,1.6326,1.6321,1.63235,131400000.0
2008-12-05 10:56:00,1.63255,1.6328,1.63205,1.63215,126400000.0
2008-12-05 10:57:00,1.63195,1.6325,1.6319,1.6323,150400000.0
2008-12-05 10:58:00,1.6323,1.6323,1.6318,1.6321,76000000.0
2008-12-05 10:59:00,1.6322,1.6332,1.6322,1.6331,144000000.0
2008-12-05 11:00:00,1.63315,1.6333,1.6329,1.6329,63600000.0
2008-12-05 11:01:00,1.6329,1.6329,1.6329,1.6329,54000000.0
2008-12-05 11:02:00,1.6329,1.63305,1.6325,1.6329,84800000.0
2008-12-05 11:03:00,1.6329,1.6329,1.63205,1.6327,196800000.0
2008-12-05 11:04:00,1.6327,1.6329,1.6324,1.6327,156000000.0
2008-12-05 11:05:00,1.6328,1.63285,1.63245,1.63255,172200000.0
2008-12-05 11:06:00,1.6326,1.6327,1.6324,1.6324,88000000.0
2008-12-05 11:07:00,1.6324,1.63255,1.63225,1.6324,162400000.0
2008-12-05 11:08:00,1.6324,1.63265,1.6318,1.6325,99200000.0
2008-12-05 11:09:00,1.63255,1.6329,1.63155,1.6316,49600000.0
2008-12-05 11:10:00,1.6316,1.6327,1.63125,1.6327,172200000.0
2008-12-05 11:11:00,1.6328,1.63415,1.6328,1.6336,199200000.0
2008-12-05 11:12:00,1.6336,1.6339,1.63335,1.63385,140800000.0
2008-12-05 11:13:00,1.6338,1.63415,1.63315,1.6333,89600000.0
2008-12-05 11:14:00,1.63335,1.6335,1.633,1.6331,129600000.0
2008-12-05 11:15:00,1.633,1.63375,1.6326,1.6329,240200000.0
2008-12-05 11:16:00,1.63335,1.6337,1.63285,1.6336,91400000.0
2008-12-05 11:17:00,1.6336,1.63395,1.6333,1.63385,150200000.0
2008-12-05 11:18:00,1.6338,1.6344,1.6338,1.63425,127400000.0
2008-12-05 11:19:00,1.63425,1.63425,1.6337,1.6339,272600000.0
2008-12-05 11:20:00,1.6339,1.63395,1.63355,1.63365,203600000.0
2008-12-05 11:21:00,1.63355,1.63435,1.6335,1.6339,131000000.0
2008-12-05 11:22:00,1.6339,1.63455,1.63385,1.63405,125800000.0
2008-12-05 11:23:00,1.63405,1.6347,1.63375,1.6347,83200000.0
2008-12-05 11:24:00,1.6347,1.63535,1.6343,1.63435,208000000.0
2008-12-05 11:25:00,1.63435,1.6344,1.63355,1.63355,244200000.0
2008-12-05 11:26:00,1.63355,1.6338,1.6334,1.6334,46400000.0
2008-12-05 11:27:00,1.63365,1.63365,1.6325,1.63275,75200000.0
2008-12-05 11:28:00,1.63265,1.63315,1.63235,1.6329,70400000.0
2008-12-05 11:29:00,1.6329,1.6333,1.63255,1.6326,36800000.0
2008-12-05 11:30:00,1.63255,1.6339,1.63255,1.63385,135600000.0
2008-12-05 11:31:00,1.634,1.63415,1.6337,1.6337,123800000.0
2008-12-05 11:32:00,1.6337,1.63395,1.6337,1.6337,160800000.0
2008-12-05 11:33:00,1.6337,1.6338,1.6337,1.6337,92800000.0
2008-12-05 11:34:00,1.6337,1.6337,1.633,1.633,87400000.0
2008-12-05 11:35:00,1.633,1.63325,1.6326,1.633,148600000.0
2008-12-05 11:36:00,1.63295,1.63335,1.6327,1.63315,289600000.0
2008-12-05 11:37:00,1.63315,1.6342,1.6329,1.6339,204600000.0
2008-12-05 11:38:00,1.6339,1.63415,1.63305,1.63315,128600000.0
2008-12-05 11:39:00,1.6334,1.6337,1.63185,1.6319,140600000.0
2008-12-05 11:40:00,1.6321,1.6321,1.63045,1.63125,166400000.0
2008-12-05 11:41:00,1.6313,1.63235,1.6306,1.63135,259200000.0
2008-12-05 11:42:00,1.63135,1.63185,1.63085,1.631,184200000.0
2008-12-05 11:43:00,1.631,1.6314,1.6303,1.63055,164800000.0
2008-12-05 11:44:00,1.6307,1.63075,1.6302,1.63035,142600000.0
2008-12-05 11:45:00,1.6303,1.6304,1.62965,1.62975,207000000.0
2008-12-05 11:46:00,1.62975,1.6299,1.62935,1.6298,138400000.0
2008-12-05 11:47:00,1.6298,1.63025,1.62755,1.62805,270600000.0
2008-12-05 11:48:00,1.62805,1.6301,1.62785,1.62805,223800000.0
2008-12-05 11:49:00,1.62805,1.6289,1.62795,1.6288,239200000.0
2008-12-05 11:50:00,1.6288,1.6291,1.6285,1.62895,112600000.0
2008-12-05 11:51:00,1.62895,1.63005,1.6288,1.6291,191400000.0
2008-12-05 11:52:00,1.6291,1.62955,1.6267,1.6267,187200000.0
2008-12-05 11:53:00,1.6267,1.6282,1.6267,1.6279,193000000.0
2008-12-05 11:54:00,1.62805,1.6292,1.62795,1.62895,147400000.0
2008-12-05 11:55:00,1.62885,1.62885,1.6264,1.6264,215400000.0
2008-12-05 11:56:00,1.62635,1.62725,1.62585,1.6264,231400000.0
2008-12-05 11:57:00,1.62675,1.6275,1.62635,1.62665,205600000.0
2008-12-05 11:58:00,1.62665,1.62745,1.6265,1.62715,203200000.0
2008-12-05 11:59:00,1.6274,1.6274,1.62615,1.62615,153600000.0
2008-12-05 12:00:00,1.6262,1.6264,1.6253,1.6264,177600000.0
2008-12-05 12:01:00,1.6264,1.62725,1.626,1.6271,182600000.0
2008-12-05 12:02:00,1.6271,1.62805,1.6269,1.62775,243200000.0
2008-12-05 12:03:00,1.62795,1.62795,1.62705,1.62755,210600000.0
2008-12-05 12:04:00,1.6276,1.6283,1.62705,1.6276,237800000.0
2008-12-05 12:05:00,1.6276,1.6283,1.6262,1.6262,167600000.0
2008-12-05 12:06:00,1.6264,1.6275,1.6262,1.6269,204800000.0
2008-12-05 12:07:00,1.6269,1.62765,1.62645,1.62765,147800000.0
2008-12-05 12:08:00,1.62765,1.62825,1.6264,1.62655,210000000.0
2008-12-05 12:09:00,1.6266,1.62725,1.6259,1.62605,152000000.0
2008-12-05 12:10:00,1.6261,1.6269,1.6261,1.62685,188200000.0
2008-12-05 12:11:00,1.62685,1.62735,1.6266,1.62715,128800000.0
2008-12-05 12:12:00,1.62745,1.62805,1.6271,1.62745,223800000.0
2008-12-05 12:13:00,1.62745,1.6282,1.62735,1.62815,161400000.0
2008-12-05 12:14:00,1.6282,1.62865,1.6271,1.6279,218000000.0
2008-12-05 12:15:00,1.6279,1.62825,1.627,1.6281,289200000.0
2008-12-05 12:16:00,1.62805,1.6288,1.6275,1.62765,201000000.0
2008-12-05 12:17:00,1.6276,1.62785,1.62755,1.62775,70400000.0
2008-12-05 12:18:00,1.6274,1.628,1.62715,1.6279,118400000.0
2008-12-05 12:19:00,1.62795,1.62845,1.6276,1.62765,144000000.0
2008-12-05 12:20:00,1.6278,1.62875,1.6277,1.6277,213200000.0
2008-12-05 12:21:00,1.6277,1.62905,1.6276,1.6289,166600000.0
2008-12-05 12:22:00,1.62925,1.62965,1.62795,1.62895,229200000.0
2008-12-05 12:23:00,1.6287,1.6291,1.62785,1.6281,224400000.0
2008-12-05 12:24:00,1.62795,1.62795,1.62695,1.62715,215000000.0
2008-12-05 12:25:00,1.62755,1.6276,1.6267,1.627,100000000.0
2008-12-05 12:26:00,1.6272,1.6279,1.6272,1.62745,172400000.0
2008-12-05 12:27:00,1.62745,1.6281,1.62745,1.62795,146600000.0
2008-12-05 12:28:00,1.628,1.628,1.62745,1.6278,93200000.0
2008-12-05 12:29:00,1.6278,1.6279,1.62735,1.6276,147400000.0
2008-12-05 12:30:00,1.6276,1.6277,1.6273,1.6273,144200000.0
2008-12-05 12:31:00,1.62745,1.62765,1.627,1.6271,135200000.0
2008-12-05 12:32:00,1.6271,1.62775,1.627,1.62775,82400000.0
2008-12-05 12:33:00,1.62775,1.62845,1.6277,1.62775,180600000.0
2008-12-05 12:34:00,1.62775,1.628,1.62775,1.62785,123200000.0
2008-12-05 12:35:00,1.6277,1.62785,1.62725,1.6273,59400000.0
2008-12-05 12:36:00,1.6273,1.62795,1.62715,1.62745,149000000.0
2008-12-05 12:37:00,1.6274,1.62785,1.6274,1.62785,98400000.0
2008-12-05 12:38:00,1.62795,1.6287,1.6279,1.6282,108200000.0
2008-12-05 12:39:00,1.62815,1.6284,1.62775,1.6282,140200000.0
2008-12-05 12:40:00,1.6282,1.6283,1.6279,1.62815,68000000.0
2008-12-05 12:41:00,1.62815,1.62845,1.62775,1.62775,173000000.0
2008-12-05 12:42:00,1.6278,1.62805,1.62755,1.62795,158600000.0
2008-12-05 12:43:00,1.62795,1.6281,1.6275,1.6276,105800000.0
2008-12-05 12:44:00,1.6276,1.6281,1.6276,1.62785,124000000.0
2008-12-05 12:45:00,1.62785,1.62785,1.6276,1.6277,73000000.0
2008-12-05 12:46:00,1.6278,1.62785,1.6278,1.6278,44800000.0
2008-12-05 12:47:00,1.62775,1.6279,1.6274,1.6279,223200000.0
2008-12-05 12:48:00,1.6279,1.6279,1.6261,1.62655,312600000.0
2008-12-05 12:49:00,1.62655,1.6266,1.6261,1.62615,306400000.0
2008-12-05 12:50:00,1.6262,1.62685,1.62575,1.62615,308200000.0
2008-12-05 12:51:00,1.62615,1.62615,1.6241,1.6242,305200000.0
2008-12-05 12:52:00,1.6242,1.62625,1.6235,1.62485,305200000.0
2008-12-05 12:53:00,1.62485,1.62535,1.6237,1.62465,294800000.0
2008-12-05 12:54:00,1.62465,1.62505,1.62265,1.62305,259800000.0
2008-12-05 12:55:00,1.62305,1.6235,1.62195,1.6225,170000000.0
2008-12-05 12:56:00,1.6225,1.6234,1.6225,1.6231,170400000.0
2008-12-05 12:57:00,1.6232,1.6245,1.62245,1.6244,143200000.0
2008-12-05 12:58:00,1.6245,1.62505,1.6232,1.624,310000000.0
2008-12-05 12:59:00,1.624,1.6243,1.62325,1.624,258600000.0
2008-12-05 13:00:00,1.62395,1.6242,1.62355,1.624,266400000.0
2008-12-05 13:01:00,1.624,1.624,1.6227,1.6233,218000000.0
2008-12-05 13:02:00,1.62315,1.62435,1.62315,1.62405,232000000.0
2008-12-05 13:03:00,1.62415,1.62415,1.6236,1.6239,101200000.0
2008-12-05 13:04:00,1.62395,1.62405,1.62315,1.62345,75140000.0
2008-12-05 13:05:00,1.62355,1.62355,1.6219,1.6226,225800000.0
2008-12-05 13:06:00,1.62255,1.6227,1.62195,1.62235,184800000.0
2008-12-05 13:07:00,1.6224,1.6231,1.6224,1.6227,223000000.0
2008-12-05 13:08:00,1.6227,1.6227,1.62145,1.62185,203200000.0
2008-12-05 13:09:00,1.6219,1.62245,1.6216,1.6216,296800000.0
2008-12-05 13:10:00,1.62165,1.62225,1.6215,1.62165,220800000.0
2008-12-05 13:11:00,1.62175,1.6225,1.6217,1.6225,102400000.0
2008-12-05 13:12:00,1.6225,1.6228,1.62225,1.6227,126600000.0
2008-12-05 13:13:00,1.62265,1.62275,1.62245,1.6226,149600000.0
2008-12-05 13:14:00,1.62265,1.62285,1.62235,1.62285,88000000.0
2008-12-05 13:15:00,1.6229,1.6231,1.6226,1.62305,92000000.0
2008-12-05 13:16:00,1.6231,1.6238,1.62265,1.62315,148800000.0
2008-12-05 13:17:00,1.62325,1.6251,1.62315,1.62475,174600000.0
2008-12-05 13:18:00,1.62475,1.6259,1.6246,1.62575,209600000.0
2008-12-05 13:19:00,1.6258,1.62675,1.6255,1.62655,164800000.0
2008-12-05 13:20:00,1.62675,1.62715,1.62635,1.62695,189000000.0
2008-12-05 13:21:00,1.62695,1.62805,1.6265,1.62785,226400000.0
2008-12-05 13:22:00,1.62795,1.62805,1.6272,1.6275,179600000.0
2008-12-05 13:23:00,1.6275,1.628,1.62725,1.6278,196000000.0
2008-12-05 13:24:00,1.6278,1.62805,1.62755,1.62805,135600000.0
2008-12-05 13:25:00,1.6279,1.6288,1.6276,1.62835,205400000.0
2008-12-05 13:26:00,1.62835,1.6311,1.62835,1.6311,213800000.0
2008-12-05 13:27:00,1.63145,1.6317,1.63005,1.6309,181600000.0
2008-12-05 13:28:00,1.63085,1.63095,1.6303,1.63075,98400000.0
2008-12-05 13:29:00,1.63075,1.63075,1.62975,1.63005,67400000.0
2008-12-05 13:30:00,1.63025,1.6308,1.6298,1.63,175200000.0
2008-12-05 13:31:00,1.62975,1.63035,1.62945,1.63035,129600000.0
2008-12-05 13:32:00,1.63025,1.6314,1.63005,1.6314,120800000.0
2008-12-05 13:33:00,1.63135,1.63255,1.63125,1.63235,92000000.0
2008-12-05 13:34:00,1.6324,1.63315,1.6322,1.6322,132000000.0
2008-12-05 13:35:00,1.6322,1.6322,1.6315,1.6317,103200000.0
2008-12-05 13:36:00,1.6317,1.6317,1.63015,1.6304,254800000.0
2008-12-05 13:37:00,1.6305,1.63075,1.62995,1.6305,116000000.0
2008-12-05 13:38:00,1.63045,1.63085,1.6302,1.6307,120200000.0
2008-12-05 13:39:00,1.63085,1.6313,1.63075,1.63115,165800000.0
2008-12-05 13:40:00,1.63115,1.63115,1.62925,1.6304,152000000.0
2008-12-05 13:41:00,1.6305,1.6309,1.62915,1.6292,221600000.0
2008-12-05 13:42:00,1.62925,1.62975,1.6287,1.62935,206200000.0
2008-12-05 13:43:00,1.6295,1.6295,1.6285,1.6291,169000000.0
2008-12-05 13:44:00,1.6291,1.6291,1.6283,1.6289,220800000.0
2008-12-05 13:45:00,1.6289,1.62955,1.6289,1.62945,110800000.0
2008-12-05 13:46:00,1.6295,1.6297,1.62915,1.62935,156800000.0
2008-12-05 13:47:00,1.62935,1.6299,1.6293,1.62965,138600000.0
2008-12-05 13:48:00,1.6296,1.63025,1.6295,1.6302,219200000.0
2008-12-05 13:49:00,1.6305,1.631,1.63015,1.63065,188000000.0
2008-12-05 13:50:00,1.63065,1.63065,1.6298,1.6299,207600000.0
2008-12-05 13:51:00,1.63,1.63005,1.62945,1.62945,168000000.0
2008-12-05 13:52:00,1.62945,1.62965,1.62735,1.62755,229200000.0
2008-12-05 13:53:00,1.6275,1.62875,1.62745,1.6287,145600000.0
2008-12-05 13:54:00,1.6287,1.6294,1.6284,1.6287,168000000.0
2008-12-05 13:55:00,1.6287,1.62885,1.62755,1.6278,136800000.0
2008-12-05 13:56:00,1.6278,1.6278,1.6265,1.62755,197200000.0
2008-12-05 13:57:00,1.62755,1.6282,1.6275,1.628,221000000.0
2008-12-05 13:58:00,1.628,1.628,1.6273,1.628,56400000.0
2008-12-05 13:59:00,1.628,1.6284,1.628,1.6281,138800000.0
2008-12-05 14:00:00,1.6281,1.633,1.6281,1.6317,268600000.0
2008-12-05 14:01:00,1.63205,1.63325,1.63175,1.6326,236800000.0
2008-12-05 14:02:00,1.63255,1.63255,1.6312,1.6315,156000000.0
2008-12-05 14:03:00,1.6316,1.6325,1.6313,1.63135,191200000.0
2008-12-05 14:04:00,1.6312,1.6314,1.6302,1.63025,263200000.0
2008-12-05 14:05:00,1.6303,1.6303,1.62935,1.62935,174400000.0
2008-12-05 14:06:00,1.62945,1.6298,1.6292,1.62925,179200000.0
2008-12-05 14:07:00,1.62925,1.6294,1.62865,1.6291,156800000.0
2008-12-05 14:08:00,1.6291,1.6295,1.6291,1.6292,126400000.0
2008-12-05 14:09:00,1.62925,1.63065,1.62915,1.6304,232000000.0
2008-12-05 14:10:00,1.6303,1.6313,1.6301,1.631,132800000.0
2008-12-05 14:11:00,1.63105,1.6313,1.63055,1.6312,147200000.0
2008-12-05 14:12:00,1.6312,1.63215,1.6309,1.63095,134200000.0
2008-12-05 14:13:00,1.63105,1.6316,1.6309,1.6316,143600000.0
2008-12-05 14:14:00,1.6316,1.6322,1.6299,1.6307,242000000.0
2008-12-05 14:15:00,1.6306,1.6327,1.63055,1.6325,171400000.0
2008-12-05 14:16:00,1.6325,1.63295,1.63235,1.6327,132000000.0
2008-12-05 14:17:00,1.6327,1.63345,1.63245,1.63315,118400000.0
2008-12-05 14:18:00,1.6332,1.6339,1.633,1.63385,144000000.0
2008-12-05 14:19:00,1.6339,1.6341,1.6336,1.63365,142400000.0
2008-12-05 14:20:00,1.6337,1.63455,1.6323,1.6341,199600000.0
2008-12-05 14:21:00,1.63395,1.63415,1.63305,1.6338,265800000.0
2008-12-05 14:22:00,1.6337,1.6346,1.63295,1.63425,247200000.0
2008-12-05 14:23:00,1.6341,1.63445,1.63385,1.63435,87400000.0
2008-12-05 14:24:00,1.6344,1.63485,1.6339,1.6345,94400000.0
2008-12-05 14:25:00,1.63445,1.6347,1.6344,1.6344,153000000.0
2008-12-05 14:26:00,1.6344,1.6352,1.6344,1.63465,230000000.0
2008-12-05 14:27:00,1.63465,1.6366,1.63445,1.6366,205600000.0
2008-12-05 14:28:00,1.6366,1.63675,1.63415,1.6351,203200000.0
2008-12-05 14:29:00,1.635,1.63545,1.6345,1.6354,219200000.0
2008-12-05 14:30:00,1.6354,1.6366,1.6354,1.6364,174400000.0
2008-12-05 14:31:00,1.63635,1.6371,1.6356,1.63635,210800000.0
2008-12-05 14:32:00,1.6365,1.6376,1.63605,1.637,161000000.0
2008-12-05 14:33:00,1.63705,1.6373,1.6361,1.63675,134400000.0
2008-12-05 14:34:00,1.63685,1.63715,1.6363,1.637,156000000.0
2008-12-05 14:35:00,1.6371,1.63795,1.63705,1.63755,125600000.0
2008-12-05 14:36:00,1.63765,1.63795,1.6374,1.63785,144000000.0
2008-12-05 14:37:00,1.6378,1.6382,1.63775,1.6379,107200000.0
2008-12-05 14:38:00,1.6379,1.6384,1.6377,1.6378,152000000.0
2008-12-05 14:39:00,1.6377,1.6377,1.63675,1.63705,117000000.0
2008-12-05 14:40:00,1.63705,1.6371,1.63665,1.63665,129200000.0
2008-12-05 14:41:00,1.63665,1.63695,1.6365,1.63665,126000000.0
2008-12-05 14:42:00,1.63665,1.6374,1.63585,1.63725,167600000.0
2008-12-05 14:43:00,1.63715,1.638,1.6368,1.63715,109000000.0
2008-12-05 14:44:00,1.63715,1.6373,1.63695,1.63725,73600000.0
2008-12-05 14:45:00,1.63725,1.6374,1.637,1.6373,101600000.0
2008-12-05 14:46:00,1.6374,1.6378,1.63725,1.63755,125000000.0
2008-12-05 14:47:00,1.63755,1.63765,1.637,1.637,151200000.0
2008-12-05 14:48:00,1.637,1.637,1.637,1.637,204800000.0
2008-12-05 14:49:00,1.637,1.637,1.6357,1.6359,222000000.0
2008-12-05 14:50:00,1.6359,1.63635,1.6354,1.6359,165600000.0
2008-12-05 14:51:00,1.6359,1.63635,1.63565,1.63565,88000000.0
2008-12-05 14:52:00,1.63565,1.6362,1.6355,1.6358,204000000.0
2008-12-05 14:53:00,1.6358,1.636,1.6358,1.6358,88800000.0
2008-12-05 14:54:00,1.6358,1.6363,1.6354,1.6361,86400000.0
2008-12-05 14:55:00,1.6361,1.63615,1.6359,1.6361,76800000.0
2008-12-05 14:56:00,1.63605,1.6369,1.63605,1.63635,198600000.0
2008-12-05 14:57:00,1.63635,1.6365,1.636,1.63635,141800000.0
2008-12-05 14:58:00,1.6363,1.63685,1.6361,1.63685,108000000.0
2008-12-05 14:59:00,1.637,1.63745,1.6356,1.6356,235200000.0
2008-12-05 15:00:00,1.6356,1.63625,1.6354,1.63605,184800000.0
2008-12-05 15:01:00,1.6361,1.63715,1.636,1.63605,204000000.0
2008-12-05 15:02:00,1.6361,1.63665,1.63555,1.63585,192000000.0
2008-12-05 15:03:00,1.63585,1.6361,1.63455,1.6352,221600000.0
2008-12-05 15:04:00,1.63505,1.63605,1.6345,1.63545,223900000.0
2008-12-05 15:05:00,1.63545,1.63675,1.63495,1.6367,215400000.0
2008-12-05 15:06:00,1.6367,1.63765,1.63635,1.63715,274000000.0
2008-12-05 15:07:00,1.637,1.6399,1.637,1.63935,159200000.0
2008-12-05 15:08:00,1.6392,1.6399,1.63845,1.63865,179200000.0
2008-12-05 15:09:00,1.63865,1.63895,1.63445,1.63445,145600000.0
2008-12-05 15:10:00,1.6344,1.6354,1.6334,1.63455,200000000.0
2008-12-05 15:11:00,1.63445,1.6352,1.6344,1.6348,170600000.0
2008-12-05 15:12:00,1.6348,1.6356,1.63465,1.6353,240800000.0
2008-12-05 15:13:00,1.63525,1.63575,1.63495,1.635,216800000.0
2008-12-05 15:14:00,1.63495,1.63535,1.63475,1.63485,105000000.0
2008-12-05 15:15:00,1.6348,1.63625,1.6348,1.63585,247400000.0
2008-12-05 15:16:00,1.636,1.63625,1.63395,1.6344,183200000.0
2008-12-05 15:17:00,1.63445,1.6353,1.63445,1.6351,118400000.0
2008-12-05 15:18:00,1.6351,1.63565,1.6349,1.63525,258400000.0
2008-12-05 15:19:00,1.63535,1.63595,1.6352,1.63565,213800000.0
2008-12-05 15:20:00,1.63575,1.63595,1.6346,1.63495,271200000.0
2008-12-05 15:21:00,1.63495,1.6354,1.63405,1.63415,204000000.0
2008-12-05 15:22:00,1.63425,1.63425,1.6328,1.6335,220000000.0
2008-12-05 15:23:00,1.63375,1.6354,1.6333,1.6334,184200000.0
2008-12-05 15:24:00,1.6334,1.6341,1.6328,1.63365,227200000.0
2008-12-05 15:25:00,1.63365,1.6342,1.63315,1.63345,238600000.0
2008-12-05 15:26:00,1.6335,1.63435,1.6334,1.6343,222300000.0
2008-12-05 15:27:00,1.6345,1.63565,1.634,1.63425,184600000.0
2008-12-05 15:28:00,1.6342,1.6346,1.6335,1.6341,138800000.0
2008-12-05 15:29:00,1.634,1.63505,1.633,1.63395,185200000.0
2008-12-05 15:30:00,1.6341,1.6377,1.63105,1.6377,236800000.0
2008-12-05 15:31:00,1.6379,1.6422,1.63685,1.6422,303400000.0
2008-12-05 15:32:00,1.6422,1.6423,1.63915,1.6406,268000000.0
2008-12-05 15:33:00,1.6407,1.64555,1.6407,1.64425,277000000.0
2008-12-05 15:34:00,1.64425,1.64555,1.6411,1.6411,260800000.0
2008-12-05 15:35:00,1.64125,1.64285,1.64115,1.6417,260800000.0
2008-12-05 15:36:00,1.64165,1.64345,1.64145,1.64345,251200000.0
2008-12-05 15:37:00,1.64345,1.645,1.6422,1.64305,278400000.0
2008-12-05 15:38:00,1.643,1.64405,1.64235,1.6438,257600000.0
2008-12-05 15:39:00,1.6437,1.6446,1.64305,1.64395,260800000.0
2008-12-05 15:40:00,1.64385,1.6443,1.6426,1.6436,270400000.0
2008-12-05 15:41:00,1.6436,1.6444,1.64235,1.64375,268000000.0
2008-12-05 15:42:00,1.64375,1.6442,1.64205,1.64335,288000000.0
2008-12-05 15:43:00,1.6434,1.6446,1.6423,1.6429,224000000.0
2008-12-05 15:44:00,1.6427,1.64325,1.64105,1.64105,292800000.0
2008-12-05 15:45:00,1.6409,1.6426,1.6409,1.6417,260200000.0
2008-12-05 15:46:00,1.6417,1.6427,1.6411,1.64155,211200000.0
2008-12-05 15:47:00,1.6414,1.6423,1.64115,1.64175,200000000.0
2008-12-05 15:48:00,1.64175,1.6418,1.63935,1.6403,235200000.0
2008-12-05 15:49:00,1.6404,1.64095,1.6394,1.63975,250400000.0
2008-12-05 15:50:00,1.6397,1.6402,1.6384,1.6394,264200000.0
2008-12-05 15:51:00,1.6394,1.63985,1.63775,1.6386,271200000.0
2008-12-05 15:52:00,1.63865,1.63965,1.63855,1.6392,283600000.0
2008-12-05 15:53:00,1.63915,1.64055,1.6391,1.6403,277000000.0
2008-12-05 15:54:00,1.6403,1.6406,1.63855,1.6391,285800000.0
2008-12-05 15:55:00,1.6391,1.6398,1.63795,1.639,318600000.0
2008-12-05 15:56:00,1.63915,1.64015,1.63895,1.63955,333600000.0
2008-12-05 15:57:00,1.63955,1.6404,1.63935,1.6398,275400000.0
2008-12-05 15:58:00,1.6398,1.64075,1.6389,1.64055,258400000.0
2008-12-05 15:59:00,1.64055,1.64115,1.63995,1.64035,297200000.0
2008-12-05 16:00:00,1.64035,1.6406,1.6392,1.63945,244000000.0
2008-12-05 16:01:00,1.63945,1.6409,1.6394,1.64025,171200000.0
2008-12-05 16:02:00,1.64025,1.64025,1.63705,1.6372,210600000.0
2008-12-05 16:03:00,1.63725,1.6385,1.6362,1.63745,276200000.0
2008-12-05 16:04:00,1.6375,1.64045,1.6375,1.6393,218800000.0
2008-12-05 16:05:00,1.63965,1.64065,1.6395,1.6404,252400000.0
2008-12-05 16:06:00,1.6405,1.64195,1.6404,1.64095,220000000.0
2008-12-05 16:07:00,1.6412,1.6425,1.6412,1.6423,192000000.0
2008-12-05 16:08:00,1.64235,1.6442,1.64235,1.6435,232000000.0
2008-12-05 16:09:00,1.6435,1.6451,1.6425,1.6434,281800000.0
2008-12-05 16:10:00,1.6434,1.64385,1.64165,1.64245,188800000.0
2008-12-05 16:11:00,1.64255,1.6429,1.64125,1.6426,189800000.0
2008-12-05 16:12:00,1.64235,1.6441,1.64235,1.6428,205600000.0
2008-12-05 16:13:00,1.6428,1.64375,1.64185,1.64355,201600000.0
2008-12-05 16:14:00,1.64355,1.64395,1.6427,1.6432,217000000.0
2008-12-05 16:15:00,1.64315,1.645,1.64305,1.645,178200000.0
2008-12-05 16:16:00,1.6451,1.6451,1.64335,1.644,216000000.0
2008-12-05 16:17:00,1.6437,1.6437,1.64295,1.6436,212200000.0
2008-12-05 16:18:00,1.64355,1.64355,1.64185,1.6424,202600000.0
2008-12-05 16:19:00,1.64245,1.6434,1.64225,1.64285,144400000.0
2008-12-05 16:20:00,1.64285,1.64285,1.64155,1.64245,246400000.0
2008-12-05 16:21:00,1.6425,1.64445,1.64235,1.64365,177600000.0
2008-12-05 16:22:00,1.64365,1.64455,1.6424,1.6425,142400000.0
2008-12-05 16:23:00,1.64255,1.6444,1.64255,1.6429,183200000.0
2008-12-05 16:24:00,1.6429,1.6439,1.6414,1.6421,198400000.0
2008-12-05 16:25:00,1.64195,1.6447,1.6416,1.6447,206400000.0
2008-12-05 16:26:00,1.64465,1.64555,1.6442,1.6443,166400000.0
2008-12-05 16:27:00,1.6444,1.6445,1.6441,1.64435,126400000.0
2008-12-05 16:28:00,1.64435,1.6459,1.644,1.64505,239000000.0
2008-12-05 16:29:00,1.64505,1.64535,1.64485,1.6452,292600000.0
2008-12-05 16:30:00,1.6452,1.64525,1.64315,1.64435,315800000.0
2008-12-05 16:31:00,1.6444,1.6446,1.64385,1.64425,242800000.0
2008-12-05 16:32:00,1.64415,1.646,1.6441,1.6445,254400000.0
2008-12-05 16:33:00,1.64475,1.64475,1.64315,1.64325,294000000.0
2008-12-05 16:34:00,1.64315,1.64385,1.6429,1.6431,249400000.0
2008-12-05 16:35:00,1.6432,1.64335,1.64225,1.64245,224200000.0
2008-12-05 16:36:00,1.6425,1.64275,1.64015,1.64015,235400000.0
2008-12-05 16:37:00,1.64015,1.64165,1.63945,1.6416,297000000.0
2008-12-05 16:38:00,1.64165,1.64225,1.64115,1.64185,317600000.0
2008-12-05 16:39:00,1.64185,1.64195,1.6413,1.6415,229600000.0
2008-12-05 16:40:00,1.6414,1.6423,1.6407,1.6407,260000000.0
2008-12-05 16:41:00,1.6407,1.6411,1.63945,1.64105,299600000.0
2008-12-05 16:42:00,1.6411,1.6422,1.6405,1.6416,268600000.0
2008-12-05 16:43:00,1.64175,1.6419,1.63945,1.6399,230400000.0
2008-12-05 16:44:00,1.63975,1.6402,1.6388,1.64005,291000000.0
2008-12-05 16:45:00,1.64,1.64155,1.6396,1.64075,206400000.0
2008-12-05 16:46:00,1.64075,1.64155,1.63965,1.6405,214400000.0
2008-12-05 16:47:00,1.64035,1.64195,1.63975,1.64195,300000000.0
2008-12-05 16:48:00,1.6422,1.6424,1.64115,1.64175,189600000.0
2008-12-05 16:49:00,1.64175,1.642,1.6411,1.6415,218600000.0
2008-12-05 16:50:00,1.64155,1.6423,1.6408,1.6411,232200000.0
2008-12-05 16:51:00,1.64135,1.64195,1.6408,1.6416,238600000.0
2008-12-05 16:52:00,1.64175,1.64225,1.6408,1.6415,195200000.0
2008-12-05 16:53:00,1.64155,1.64235,1.6411,1.6418,290400000.0
2008-12-05 16:54:00,1.64185,1.64265,1.6413,1.6413,268400000.0
2008-12-05 16:55:00,1.6413,1.64185,1.64075,1.6415,279200000.0
2008-12-05 16:56:00,1.6415,1.64215,1.64105,1.642,256800000.0
2008-12-05 16:57:00,1.642,1.6423,1.64115,1.64215,327600000.0
2008-12-05 16:58:00,1.64205,1.64345,1.642,1.6427,278400000.0
2008-12-05 16:59:00,1.64295,1.64385,1.64255,1.6427,300600000.0
2008-12-05 17:00:00,1.6426,1.64345,1.6418,1.64285,304600000.0
2008-12-05 17:01:00,1.64285,1.6434,1.6423,1.6434,288600000.0
2008-12-05 17:02:00,1.64345,1.64365,1.6428,1.6435,299600000.0
2008-12-05 17:03:00,1.64375,1.64395,1.64325,1.6439,199200000.0
2008-12-05 17:04:00,1.64355,1.64455,1.6434,1.6438,217600000.0
2008-12-05 17:05:00,1.64395,1.6446,1.64395,1.6441,216000000.0
2008-12-05 17:06:00,1.6441,1.64455,1.6439,1.64415,224000000.0
2008-12-05 17:07:00,1.644,1.64455,1.6438,1.6441,169600000.0
2008-12-05 17:08:00,1.6442,1.64475,1.6439,1.64435,225800000.0
2008-12-05 17:09:00,1.64435,1.64445,1.6437,1.64395,239400000.0
2008-12-05 17:10:00,1.6439,1.64425,1.6434,1.64375,294600000.0
2008-12-05 17:11:00,1.644,1.6445,1.6437,1.6442,249600000.0
2008-12-05 17:12:00,1.6443,1.6445,1.64365,1.6438,240800000.0
2008-12-05 17:13:00,1.64395,1.64485,1.64365,1.64465,206200000.0
2008-12-05 17:14:00,1.64395,1.6446,1.6436,1.6437,227000000.0
2008-12-05 17:15:00,1.64365,1.64445,1.64365,1.6444,208000000.0
2008-12-05 17:16:00,1.6444,1.64475,1.64405,1.6442,223600000.0
2008-12-05 17:17:00,1.6443,1.64435,1.64345,1.6439,221600000.0
2008-12-05 17:18:00,1.6439,1.6443,1.6436,1.64395,219400000.0
2008-12-05 17:19:00,1.64415,1.64425,1.6428,1.6428,243800000.0
2008-12-05 17:20:00,1.6428,1.64285,1.6417,1.64215,282400000.0
2008-12-05 17:21:00,1.64245,1.643,1.64175,1.6426,287200000.0
2008-12-05 17:22:00,1.6429,1.6441,1.6425,1.64345,275200000.0
2008-12-05 17:23:00,1.6433,1.6444,1.6432,1.64385,273200000.0
2008-12-05 17:24:00,1.64365,1.6445,1.64215,1.64315,303400000.0
2008-12-05 17:25:00,1.64295,1.6435,1.6422,1.64285,229600000.0
2008-12-05 17:26:00,1.64285,1.64365,1.6426,1.64345,268000000.0
2008-12-05 17:27:00,1.64345,1.6437,1.64225,1.6428,233200000.0
2008-12-05 17:28:00,1.64285,1.6437,1.6425,1.64355,288800000.0
2008-12-05 17:29:00,1.6436,1.64365,1.6433,1.6433,180600000.0
2008-12-05 17:30:00,1.6433,1.6433,1.6419,1.642,213400000.0
2008-12-05 17:31:00,1.642,1.6429,1.64175,1.64215,250600000.0
2008-12-05 17:32:00,1.64205,1.6424,1.64165,1.64225,243400000.0
2008-12-05 17:33:00,1.64225,1.64335,1.6418,1.64325,231800000.0
2008-12-05 17:34:00,1.64325,1.6442,1.64275,1.6442,282200000.0
2008-12-05 17:35:00,1.6442,1.6446,1.64335,1.64375,324200000.0
2008-12-05 17:36:00,1.64375,1.6447,1.643,1.64445,395400000.0
2008-12-05 17:37:00,1.6447,1.645,1.6441,1.6443,279200000.0
2008-12-05 17:38:00,1.64435,1.64465,1.64345,1.64405,373000000.0
2008-12-05 17:39:00,1.64405,1.64665,1.6437,1.64495,352600000.0
2008-12-05 17:40:00,1.645,1.6456,1.64495,1.6452,395200000.0
2008-12-05 17:41:00,1.6452,1.64625,1.6452,1.6457,297200000.0
2008-12-05 17:42:00,1.6457,1.6461,1.6453,1.6456,281600000.0
2008-12-05 17:43:00,1.6456,1.64645,1.64545,1.64615,317000000.0
2008-12-05 17:44:00,1.64615,1.64625,1.64525,1.64605,377200000.0
2008-12-05 17:45:00,1.64605,1.64655,1.64525,1.6456,338600000.0
2008-12-05 17:46:00,1.64565,1.6462,1.64535,1.64555,349000000.0
2008-12-05 17:47:00,1.6456,1.64595,1.6446,1.64465,250200000.0
2008-12-05 17:48:00,1.64465,1.64465,1.64305,1.64335,353400000.0
2008-12-05 17:49:00,1.64335,1.6446,1.64335,1.6446,277600000.0
2008-12-05 17:50:00,1.64455,1.64455,1.6435,1.6435,257600000.0
2008-12-05 17:51:00,1.64355,1.6441,1.6435,1.6441,225800000.0
2008-12-05 17:52:00,1.64415,1.64535,1.6437,1.6438,176000000.0
2008-12-05 17:53:00,1.64385,1.64545,1.64385,1.64545,178600000.0
2008-12-05 17:54:00,1.6455,1.6464,1.64495,1.6456,236200000.0
2008-12-05 17:55:00,1.64555,1.6475,1.64555,1.6468,205800000.0
2008-12-05 17:56:00,1.6466,1.64715,1.6452,1.6457,249600000.0
2008-12-05 17:57:00,1.6457,1.64665,1.6455,1.64605,164800000.0
2008-12-05 17:58:00,1.6461,1.6465,1.6458,1.6461,208000000.0
2008-12-05 17:59:00,1.6462,1.64835,1.64615,1.6479,262800000.0
2008-12-05 18:00:00,1.6479,1.6479,1.6467,1.6467,237400000.0
2008-12-05 18:01:00,1.6467,1.64695,1.64605,1.64615,215200000.0
2008-12-05 18:02:00,1.64615,1.6465,1.64575,1.64585,285800000.0
2008-12-05 18:03:00,1.64585,1.64715,1.64565,1.64645,274200000.0
2008-12-05 18:04:00,1.6465,1.64655,1.64555,1.64575,236200000.0
2008-12-05 18:05:00,1.64575,1.6458,1.6436,1.64425,236000000.0
2008-12-05 18:06:00,1.64425,1.64495,1.64335,1.644,257800000.0
2008-12-05 18:07:00,1.644,1.64485,1.644,1.6447,176800000.0
2008-12-05 18:08:00,1.6447,1.64495,1.64425,1.6445,259400000.0
2008-12-05 18:09:00,1.6445,1.6445,1.64335,1.64385,268800000.0
2008-12-05 18:10:00,1.64385,1.6439,1.6431,1.6431,230400000.0
2008-12-05 18:11:00,1.6431,1.64365,1.64265,1.6433,205600000.0
2008-12-05 18:12:00,1.64335,1.64425,1.64335,1.6439,248000000.0
2008-12-05 18:13:00,1.6439,1.6439,1.64315,1.64365,232000000.0
2008-12-05 18:14:00,1.64365,1.6443,1.6433,1.6435,274800000.0
2008-12-05 18:15:00,1.6434,1.64445,1.64315,1.64375,281000000.0
2008-12-05 18:16:00,1.6438,1.6443,1.6438,1.6442,177600000.0
2008-12-05 18:17:00,1.64425,1.64425,1.64335,1.64375,286800000.0
2008-12-05 18:18:00,1.64375,1.64385,1.64325,1.64345,110400000.0
2008-12-05 18:19:00,1.64345,1.64475,1.6431,1.64405,222200000.0
2008-12-05 18:20:00,1.64405,1.6442,1.64305,1.6434,260800000.0
2008-12-05 18:21:00,1.64365,1.64365,1.64295,1.64355,171200000.0
2008-12-05 18:22:00,1.64355,1.6438,1.64265,1.6429,167200000.0
2008-12-05 18:23:00,1.64295,1.64415,1.6426,1.64365,269200000.0
2008-12-05 18:24:00,1.6436,1.6443,1.6436,1.6441,234600000.0
2008-12-05 18:25:00,1.6441,1.6446,1.6429,1.6429,244000000.0
2008-12-05 18:26:00,1.6429,1.64445,1.6429,1.64435,256800000.0
2008-12-05 18:27:00,1.64435,1.6444,1.64285,1.6432,208800000.0
2008-12-05 18:28:00,1.64325,1.64385,1.64325,1.64355,258400000.0
2008-12-05 18:29:00,1.6437,1.6446,1.64335,1.644,210400000.0
2008-12-05 18:30:00,1.6441,1.6441,1.64255,1.64315,280000000.0
2008-12-05 18:31:00,1.64315,1.64375,1.6427,1.6428,229400000.0
2008-12-05 18:32:00,1.6428,1.6432,1.6421,1.6429,220000000.0
2008-12-05 18:33:00,1.6429,1.6436,1.6422,1.6432,204800000.0
2008-12-05 18:34:00,1.6432,1.6439,1.6429,1.64315,235400000.0
2008-12-05 18:35:00,1.64305,1.64335,1.64265,1.6432,207400000.0
2008-12-05 18:36:00,1.6432,1.6432,1.64135,1.6414,188000000.0
2008-12-05 18:37:00,1.6414,1.6419,1.6404,1.6414,262000000.0
2008-12-05 18:38:00,1.6414,1.6417,1.6401,1.6403,210400000.0
2008-12-05 18:39:00,1.64035,1.64165,1.64035,1.64135,281600000.0
2008-12-05 18:40:00,1.6414,1.6416,1.6407,1.6407,208800000.0
2008-12-05 18:41:00,1.6408,1.6408,1.6398,1.64025,198000000.0
2008-12-05 18:42:00,1.64025,1.64045,1.6394,1.63965,266600000.0
2008-12-05 18:43:00,1.63965,1.64,1.63755,1.63765,255400000.0
2008-12-05 18:44:00,1.63765,1.6394,1.63755,1.63905,219000000.0
2008-12-05 18:45:00,1.63905,1.6405,1.63875,1.63915,291800000.0
2008-12-05 18:46:00,1.63915,1.63955,1.63845,1.63845,268800000.0
2008-12-05 18:47:00,1.63845,1.63845,1.6377,1.63805,236000000.0
2008-12-05 18:48:00,1.63805,1.63805,1.63725,1.6373,213200000.0
2008-12-05 18:49:00,1.6373,1.63755,1.6369,1.6369,138400000.0
2008-12-05 18:50:00,1.6369,1.6387,1.6369,1.6384,211200000.0
2008-12-05 18:51:00,1.63845,1.6394,1.63845,1.6392,175800000.0
2008-12-05 18:52:00,1.639,1.63975,1.63885,1.63895,206600000.0
2008-12-05 18:53:00,1.63915,1.63945,1.6388,1.639,153200000.0
2008-12-05 18:54:00,1.639,1.6391,1.63835,1.63845,192800000.0
2008-12-05 18:55:00,1.6385,1.63865,1.6379,1.63845,192000000.0
2008-12-05 18:56:00,1.6384,1.63955,1.63835,1.6395,191200000.0
2008-12-05 18:57:00,1.63935,1.6404,1.63895,1.63945,246600000.0
2008-12-05 18:58:00,1.63955,1.63955,1.63875,1.63915,200000000.0
2008-12-05 18:59:00,1.63905,1.6412,1.63895,1.6412,226200000.0
2008-12-05 19:00:00,1.6412,1.642,1.6412,1.64155,255200000.0
2008-12-05 19:01:00,1.64165,1.6421,1.6412,1.64175,186600000.0
2008-12-05 19:02:00,1.6417,1.6419,1.6414,1.6415,233800000.0
2008-12-05 19:03:00,1.6416,1.64225,1.6414,1.642,266000000.0
2008-12-05 19:04:00,1.642,1.64215,1.6419,1.6419,113600000.0
2008-12-05 19:05:00,1.6419,1.6423,1.6416,1.64195,142400000.0
2008-12-05 19:06:00,1.642,1.6425,1.6416,1.64195,159400000.0
2008-12-05 19:07:00,1.6419,1.6423,1.6416,1.6416,142600000.0
2008-12-05 19:08:00,1.6416,1.6421,1.64075,1.64075,224800000.0
2008-12-05 19:09:00,1.64075,1.6416,1.64055,1.6414,156000000.0
2008-12-05 19:10:00,1.6414,1.64215,1.64105,1.64125,139600000.0
2008-12-05 19:11:00,1.6412,1.6412,1.64045,1.64065,182200000.0
2008-12-05 19:12:00,1.64065,1.6407,1.6399,1.6401,102400000.0
2008-12-05 19:13:00,1.64015,1.6404,1.64015,1.6403,75200000.0
2008-12-05 19:14:00,1.64025,1.64045,1.63985,1.6401,132800000.0
2008-12-05 19:15:00,1.64005,1.64005,1.6385,1.63915,115200000.0
2008-12-05 19:16:00,1.6393,1.64005,1.63905,1.64005,186400000.0
2008-12-05 19:17:00,1.63995,1.64125,1.6399,1.6409,190600000.0
2008-12-05 19:18:00,1.6409,1.64095,1.6396,1.64055,162000000.0
2008-12-05 19:19:00,1.64055,1.64115,1.6405,1.64115,105600000.0
2008-12-05 19:20:00,1.64115,1.6416,1.6408,1.6411,179200000.0
2008-12-05 19:21:00,1.64115,1.64165,1.6409,1.6409,140000000.0
2008-12-05 19:22:00,1.6409,1.64095,1.63925,1.6393,148000000.0
2008-12-05 19:23:00,1.6395,1.64005,1.63945,1.63955,156800000.0
2008-12-05 19:24:00,1.63955,1.6396,1.6392,1.6392,136000000.0
2008-12-05 19:25:00,1.6392,1.6392,1.63845,1.6385,108800000.0
2008-12-05 19:26:00,1.63855,1.639,1.6367,1.6375,280800000.0
2008-12-05 19:27:00,1.6375,1.63815,1.6372,1.63815,211200000.0
2008-12-05 19:28:00,1.63815,1.63815,1.63735,1.63745,129600000.0
2008-12-05 19:29:00,1.63755,1.63785,1.63725,1.63785,160000000.0
2008-12-05 19:30:00,1.63785,1.63875,1.6378,1.6386,118400000.0
2008-12-05 19:31:00,1.6386,1.63945,1.63835,1.63855,158800000.0
2008-12-05 19:32:00,1.6386,1.63985,1.6385,1.63985,134600000.0
2008-12-05 19:33:00,1.63985,1.64005,1.63935,1.63935,120000000.0
2008-12-05 19:34:00,1.63945,1.63945,1.6389,1.63925,134400000.0
2008-12-05 19:35:00,1.6392,1.6397,1.6383,1.63905,119400000.0
2008-12-05 19:36:00,1.63915,1.6397,1.6388,1.6391,107200000.0
2008-12-05 19:37:00,1.63915,1.63985,1.63915,1.6396,80000000.0
2008-12-05 19:38:00,1.63945,1.63975,1.6392,1.63965,67200000.0
2008-12-05 19:39:00,1.63955,1.63955,1.6392,1.6394,64000000.0
2008-12-05 19:40:00,1.63945,1.6396,1.6392,1.6392,62400000.0
2008-12-05 19:41:00,1.6392,1.6392,1.638,1.6382,84800000.0
2008-12-05 19:42:00,1.6382,1.6382,1.637,1.63735,224000000.0
2008-12-05 19:43:00,1.6372,1.6379,1.63675,1.63775,155200000.0
2008-12-05 19:44:00,1.6378,1.6387,1.6378,1.6379,129600000.0
2008-12-05 19:45:00,1.6379,1.6379,1.6361,1.6361,121600000.0
2008-12-05 19:46:00,1.6362,1.63665,1.6359,1.63615,187240000.0
2008-12-05 19:47:00,1.63615,1.63615,1.63435,1.6344,79600000.0
2008-12-05 19:48:00,1.63465,1.6356,1.63375,1.6356,177600000.0
2008-12-05 19:49:00,1.6356,1.63585,1.635,1.63565,171200000.0
2008-12-05 19:50:00,1.6357,1.63635,1.63545,1.6359,132800000.0
2008-12-05 19:51:00,1.6359,1.63635,1.6344,1.6347,156800000.0
2008-12-05 19:52:00,1.63465,1.6356,1.63465,1.635,136000000.0
2008-12-05 19:53:00,1.6352,1.6368,1.6352,1.63665,117200000.0
2008-12-05 19:54:00,1.63665,1.63685,1.636,1.63685,153600000.0
2008-12-05 19:55:00,1.6369,1.63705,1.6357,1.637,84800000.0
2008-12-05 19:56:00,1.637,1.6373,1.6368,1.6373,57600000.0
2008-12-05 19:57:00,1.6373,1.6373,1.6365,1.63685,62400000.0
2008-12-05 19:58:00,1.6369,1.63765,1.63665,1.63765,80000000.0
2008-12-05 19:59:00,1.63725,1.64,1.63725,1.64,128800000.0
2008-12-05 20:00:00,1.64015,1.64045,1.6375,1.6378,127200000.0
2008-12-05 20:01:00,1.6378,1.63865,1.6374,1.63765,126400000.0
2008-12-05 20:02:00,1.63755,1.63795,1.6374,1.63765,65600000.0
2008-12-05 20:03:00,1.63755,1.63765,1.6371,1.6376,56000000.0
2008-12-05 20:04:00,1.63765,1.6384,1.6366,1.63765,163200000.0
2008-12-05 20:05:00,1.6376,1.63795,1.63695,1.6374,124800000.0
2008-12-05 20:06:00,1.6374,1.638,1.6367,1.63705,200000000.0
2008-12-05 20:07:00,1.63705,1.6377,1.63655,1.63765,105600000.0
2008-12-05 20:08:00,1.6377,1.638,1.63725,1.638,107200000.0
2008-12-05 20:09:00,1.63815,1.63865,1.6373,1.63865,155200000.0
2008-12-05 20:10:00,1.6384,1.63885,1.6378,1.6384,133600000.0
2008-12-05 20:11:00,1.6384,1.63865,1.6377,1.6382,184800000.0
2008-12-05 20:12:00,1.638,1.63865,1.6371,1.6373,166400000.0
2008-12-05 20:13:00,1.6373,1.63905,1.63725,1.6384,144000000.0
2008-12-05 20:14:00,1.6384,1.63855,1.6379,1.6383,88000000.0
2008-12-05 20:15:00,1.6384,1.63885,1.6376,1.6377,129600000.0
2008-12-05 20:16:00,1.63765,1.6379,1.637,1.63735,177600000.0
2008-12-05 20:17:00,1.63745,1.63775,1.6372,1.63735,81600000.0
2008-12-05 20:18:00,1.63735,1.63735,1.6366,1.6366,80000000.0
2008-12-05 20:19:00,1.63655,1.6374,1.6365,1.6371,204600000.0
2008-12-05 20:20:00,1.63715,1.6382,1.63695,1.6376,118800000.0
2008-12-05 20:21:00,1.63755,1.63755,1.6372,1.6372,84600000.0
2008-12-05 20:22:00,1.6372,1.6372,1.63575,1.6362,90000000.0
2008-12-05 20:23:00,1.6362,1.63705,1.6359,1.63675,122000000.0
2008-12-05 20:24:00,1.6366,1.6372,1.6356,1.6372,196000000.0
2008-12-05 20:25:00,1.6372,1.638,1.63665,1.63775,148800000.0
2008-12-05 20:26:00,1.63785,1.6383,1.63775,1.6382,156800000.0
2008-12-05 20:27:00,1.6382,1.63905,1.6376,1.6388,133200000.0
2008-12-05 20:28:00,1.63855,1.6392,1.6381,1.6391,139000000.0
2008-12-05 20:29:00,1.6392,1.63955,1.6387,1.6391,92800000.0
2008-12-05 20:30:00,1.6391,1.6397,1.6383,1.6397,109200000.0
2008-12-05 20:31:00,1.6397,1.6398,1.63865,1.63885,129600000.0
2008-12-05 20:32:00,1.6389,1.63965,1.6388,1.6395,115200000.0
2008-12-05 20:33:00,1.63935,1.6399,1.63935,1.63955,113600000.0
2008-12-05 20:34:00,1.63955,1.63995,1.63835,1.63845,136000000.0
2008-12-05 20:35:00,1.63855,1.63855,1.63745,1.63765,100800000.0
2008-12-05 20:36:00,1.63755,1.6385,1.63745,1.6385,72400000.0
2008-12-05 20:37:00,1.6385,1.63905,1.638,1.638,112000000.0
2008-12-05 20:38:00,1.63825,1.63935,1.6379,1.63925,182800000.0
2008-12-05 20:39:00,1.63925,1.6397,1.6386,1.63905,124800000.0
2008-12-05 20:40:00,1.63915,1.63945,1.6376,1.63785,153600000.0
2008-12-05 20:41:00,1.63775,1.63835,1.63755,1.63765,80000000.0
2008-12-05 20:42:00,1.6376,1.6381,1.6376,1.6381,97600000.0
2008-12-05 20:43:00,1.6381,1.6388,1.6379,1.6379,184000000.0
2008-12-05 20:44:00,1.6379,1.6382,1.6378,1.63805,52800000.0
2008-12-05 20:45:00,1.6381,1.6391,1.6381,1.63905,32000000.0
2008-12-05 20:46:00,1.63895,1.63895,1.6371,1.6371,160200000.0
2008-12-05 20:47:00,1.6371,1.6371,1.63395,1.6345,220000000.0
2008-12-05 20:48:00,1.6344,1.6347,1.6337,1.63385,180800000.0
2008-12-05 20:49:00,1.63385,1.63465,1.63355,1.63435,140800000.0
2008-12-05 20:50:00,1.63435,1.63445,1.6319,1.6319,230400000.0
2008-12-05 20:51:00,1.63195,1.63315,1.63195,1.63285,172800000.0
2008-12-05 20:52:00,1.63285,1.63285,1.63155,1.6319,145600000.0
2008-12-05 20:53:00,1.632,1.633,1.632,1.6328,110400000.0
2008-12-05 20:54:00,1.63285,1.63315,1.63205,1.6328,220800000.0
2008-12-05 20:55:00,1.6331,1.6334,1.6326,1.63275,174400000.0
2008-12-05 20:56:00,1.63285,1.63295,1.6313,1.6317,232000000.0
2008-12-05 20:57:00,1.6317,1.6317,1.62905,1.62915,203200000.0
2008-12-05 20:58:00,1.62915,1.6305,1.62915,1.62935,168000000.0
2008-12-05 20:59:00,1.6293,1.6314,1.6292,1.6301,241000000.0
2008-12-05 21:00:00,1.6301,1.6305,1.6294,1.6298,183200000.0
2008-12-05 21:01:00,1.6298,1.63,1.62885,1.62885,86200000.0
2008-12-05 21:02:00,1.6298,1.63005,1.6298,1.6298,98800000.0
2008-12-05 21:03:00,1.6298,1.63,1.62875,1.62955,130800000.0
2008-12-05 21:04:00,1.6294,1.63005,1.6289,1.62895,134400000.0
2008-12-05 21:05:00,1.62935,1.62955,1.6284,1.62915,164800000.0
2008-12-05 21:06:00,1.6292,1.6297,1.62585,1.62615,216000000.0
2008-12-05 21:07:00,1.6257,1.62645,1.62475,1.6254,280400000.0
2008-12-05 21:08:00,1.6255,1.6276,1.6255,1.6266,192000000.0
2008-12-05 21:09:00,1.62665,1.6275,1.62665,1.62745,176000000.0
2008-12-05 21:10:00,1.62755,1.62955,1.62745,1.62925,228800000.0
2008-12-05 21:11:00,1.62945,1.6295,1.6286,1.6286,145600000.0
2008-12-05 21:12:00,1.6286,1.62885,1.6272,1.6276,182800000.0
2008-12-05 21:13:00,1.6274,1.62855,1.6274,1.62855,145600000.0
2008-12-05 21:14:00,1.62855,1.6293,1.62785,1.62915,216000000.0
2008-12-05 21:15:00,1.62915,1.6295,1.6285,1.62895,181400000.0
2008-12-05 21:16:00,1.6291,1.62935,1.6283,1.6283,129600000.0
2008-12-05 21:17:00,1.6283,1.6287,1.6283,1.6283,68800000.0
2008-12-05 21:18:00,1.62865,1.63015,1.62865,1.62985,115600000.0
2008-12-05 21:19:00,1.62985,1.62985,1.62915,1.62915,174400000.0
2008-12-05 21:20:00,1.62915,1.62995,1.62915,1.62945,120000000.0
2008-12-05 21:21:00,1.6294,1.6298,1.6285,1.6285,195200000.0
2008-12-05 21:22:00,1.6284,1.62915,1.62765,1.6282,99600000.0
2008-12-05 21:23:00,1.6282,1.6284,1.62775,1.628,128000000.0
2008-12-05 21:24:00,1.6281,1.62875,1.62775,1.6287,120000000.0
2008-12-05 21:25:00,1.62825,1.6285,1.62775,1.62825,120000000.0
2008-12-05 21:26:00,1.62815,1.62815,1.62745,1.62815,126400000.0
2008-12-05 21:27:00,1.62815,1.6284,1.6274,1.6276,178200000.0
2008-12-05 21:28:00,1.6276,1.6277,1.62555,1.62635,211200000.0
2008-12-05 21:29:00,1.6264,1.6271,1.6256,1.62575,187000000.0
2008-12-05 21:30:00,1.6257,1.62595,1.62505,1.6257,171200000.0
2008-12-05 21:31:00,1.62565,1.6257,1.6246,1.6246,164800000.0
2008-12-05 21:32:00,1.62455,1.6247,1.62365,1.62445,145600000.0
2008-12-05 21:33:00,1.6245,1.62475,1.6235,1.62415,190440000.0
2008-12-05 21:34:00,1.62415,1.62525,1.62355,1.62475,198800000.0
2008-12-05 21:35:00,1.62455,1.62495,1.62395,1.6244,196800000.0
2008-12-05 21:36:00,1.62445,1.62625,1.6244,1.626,218000000.0
2008-12-05 21:37:00,1.6258,1.6266,1.6247,1.6247,110000000.0
2008-12-05 21:38:00,1.6256,1.6256,1.6243,1.62505,147000000.0
2008-12-05 21:39:00,1.6247,1.62585,1.6246,1.62585,236800000.0
2008-12-05 21:40:00,1.62585,1.6261,1.6248,1.6248,251600000.0
2008-12-05 21:41:00,1.6249,1.6249,1.6231,1.62395,256000000.0
2008-12-05 21:42:00,1.62395,1.6248,1.6214,1.6214,208000000.0
2008-12-05 21:43:00,1.62135,1.62265,1.62005,1.62265,230400000.0
2008-12-05 21:44:00,1.6226,1.6237,1.62215,1.6233,224000000.0
2008-12-05 21:45:00,1.6234,1.62405,1.6219,1.62195,196800000.0
2008-12-05 21:46:00,1.622,1.62225,1.61975,1.62055,225800000.0
2008-12-05 21:47:00,1.62055,1.62295,1.62055,1.62295,199600000.0
2008-12-05 21:48:00,1.62295,1.62375,1.6223,1.62375,171600000.0
2008-12-05 21:49:00,1.6232,1.6265,1.62245,1.62625,241600000.0
2008-12-05 21:50:00,1.6262,1.6262,1.6251,1.6251,110200000.0
2008-12-05 21:51:00,1.6251,1.6251,1.62325,1.62385,200400000.0
2008-12-05 21:52:00,1.62375,1.6252,1.62375,1.6252,238400000.0
2008-12-05 21:53:00,1.6252,1.62575,1.624,1.62405,371200000.0
2008-12-05 21:54:00,1.62405,1.6241,1.6235,1.6235,136600000.0
2008-12-05 21:55:00,1.6235,1.6235,1.6219,1.62195,187400000.0
2008-12-05 21:56:00,1.622,1.62315,1.62195,1.62295,230800000.0
2008-12-05 21:57:00,1.623,1.62305,1.6222,1.62305,230400000.0
2008-12-05 21:58:00,1.62305,1.62365,1.6223,1.6232,264400000.0
2008-12-05 21:59:00,1.6232,1.6235,1.62315,1.6234,169600000.0
2008-12-05 22:00:00,1.6234,1.6243,1.623,1.623,245800000.0
2008-12-05 22:01:00,1.6232,1.62335,1.6211,1.62155,166600000.0
2008-12-05 22:02:00,1.6216,1.62225,1.621,1.6214,237800000.0
2008-12-05 22:03:00,1.6214,1.6222,1.62055,1.622,194200000.0
2008-12-05 22:04:00,1.62205,1.62375,1.6218,1.6231,206400000.0
2008-12-05 22:05:00,1.6231,1.6252,1.62305,1.62405,203200000.0
2008-12-05 22:06:00,1.6241,1.62625,1.6228,1.62625,275200000.0
2008-12-05 22:07:00,1.626,1.6261,1.623,1.623,161800000.0
2008-12-05 22:08:00,1.623,1.6238,1.623,1.62305,254800000.0
2008-12-05 22:09:00,1.62305,1.6235,1.623,1.62335,259200000.0
2008-12-05 22:10:00,1.62335,1.62465,1.62335,1.62435,275200000.0
2008-12-05 22:11:00,1.62445,1.6248,1.62395,1.6241,153600000.0
2008-12-05 22:12:00,1.6241,1.62455,1.62335,1.62415,187600000.0
2008-12-05 22:13:00,1.62495,1.62495,1.62215,1.6227,253800000.0
2008-12-05 22:14:00,1.6228,1.6229,1.6221,1.6229,246400000.0
2008-12-05 22:15:00,1.6229,1.6235,1.6225,1.62285,232000000.0
2008-12-05 22:16:00,1.6228,1.62335,1.6215,1.6221,200400000.0
2008-12-05 22:17:00,1.62205,1.6221,1.6195,1.6199,238400000.0
2008-12-05 22:18:00,1.62,1.6208,1.61945,1.62005,286400000.0
2008-12-05 22:19:00,1.62,1.6221,1.6194,1.62165,267600000.0
2008-12-05 22:20:00,1.62165,1.6222,1.6208,1.6212,273800000.0
2008-12-05 22:21:00,1.6212,1.6212,1.61975,1.61995,62000000.0
2008-12-05 22:22:00,1.61995,1.62015,1.6188,1.6198,272000000.0
2008-12-05 22:23:00,1.6193,1.62035,1.6191,1.6203,160000000.0
2008-12-05 22:24:00,1.6201,1.6201,1.61965,1.61975,75200000.0
2008-12-05 22:25:00,1.61965,1.61995,1.6195,1.61995,153600000.0
2008-12-05 22:26:00,1.61995,1.61995,1.61925,1.61935,186000000.0
2008-12-05 22:27:00,1.61935,1.61985,1.61925,1.6196,89600000.0
2008-12-05 22:28:00,1.6196,1.6198,1.6183,1.6184,94400000.0
2008-12-05 22:29:00,1.6179,1.6179,1.6155,1.6164,235200000.0
2008-12-05 22:30:00,1.61635,1.61685,1.6162,1.6162,135000000.0
2008-12-05 22:31:00,1.6162,1.6162,1.61205,1.6141,191400000.0
2008-12-05 22:32:00,1.6138,1.6145,1.6134,1.61415,185600000.0
2008-12-05 22:33:00,1.61385,1.61415,1.6131,1.6141,123200000.0
2008-12-05 22:34:00,1.6141,1.61435,1.614,1.6142,75000000.0
2008-12-05 22:35:00,1.6142,1.61575,1.6142,1.6148,158400000.0
2008-12-05 22:36:00,1.61485,1.6165,1.61455,1.61645,237400000.0
2008-12-05 22:37:00,1.61645,1.61675,1.6158,1.6164,224000000.0
2008-12-05 22:38:00,1.6164,1.6169,1.6164,1.61655,231200000.0
2008-12-05 22:39:00,1.6165,1.61695,1.6164,1.6165,156200000.0
2008-12-05 22:40:00,1.6165,1.61655,1.6165,1.6165,79200000.0
2008-12-05 22:41:00,1.6165,1.61695,1.6165,1.61695,159600000.0
2008-12-05 22:42:00,1.6171,1.6171,1.616,1.61625,176000000.0
2008-12-05 22:43:00,1.61625,1.6167,1.6157,1.6165,189600000.0
2008-12-05 22:44:00,1.6166,1.6174,1.6162,1.6162,156800000.0
2008-12-05 22:45:00,1.6162,1.61655,1.61605,1.61605,72400000.0
2008-12-05 22:46:00,1.6162,1.6162,1.61465,1.6151,156800000.0
2008-12-05 22:47:00,1.61505,1.6152,1.61475,1.61485,144000000.0
2008-12-05 22:48:00,1.6147,1.6151,1.6145,1.61495,65600000.0
2008-12-05 22:49:00,1.61495,1.6158,1.6147,1.61505,174600000.0
2008-12-05 22:50:00,1.61505,1.6154,1.6141,1.6141,124800000.0
2008-12-05 22:51:00,1.6141,1.61535,1.614,1.61535,83000000.0
2008-12-05 22:52:00,1.61535,1.61535,1.61425,1.61445,121600000.0
2008-12-05 22:53:00,1.6151,1.6158,1.61485,1.6149,88000000.0
2008-12-05 22:54:00,1.61485,1.61535,1.6148,1.61535,67200000.0
2008-12-05 22:55:00,1.6154,1.6168,1.61505,1.6168,102400000.0
2008-12-05 22:56:00,1.6168,1.6168,1.6156,1.6156,98400000.0
2008-12-05 22:57:00,1.6156,1.6157,1.6155,1.61555,48000000.0
2008-12-05 22:58:00,1.6155,1.61555,1.61495,1.6151,64000000.0
2008-12-05 22:59:00,1.6151,1.61665,1.6151,1.61575,137600000.0
2008-12-05 23:00:00,1.61575,1.6171,1.61575,1.6171,41600000.0
2008-12-05 23:01:00,1.61685,1.61685,1.61595,1.6161,67200000.0
2008-12-05 23:02:00,1.6161,1.6164,1.6161,1.6162,72000000.0
2008-12-05 23:03:00,1.6162,1.61675,1.61615,1.6162,48000000.0
2008-12-05 23:04:00,1.6162,1.61745,1.6162,1.6173,128000000.0
2008-12-05 23:05:00,1.6173,1.61785,1.6168,1.61755,86400000.0
2008-12-05 23:06:00,1.6176,1.6178,1.6168,1.6169,75200000.0
2008-12-05 23:07:00,1.6169,1.61725,1.6169,1.61725,88000000.0
2008-12-05 23:08:00,1.6168,1.617,1.6161,1.6161,68800000.0
2008-12-05 23:09:00,1.61605,1.61605,1.6157,1.6157,25200000.0
2008-12-05 23:10:00,1.6157,1.6161,1.6157,1.61575,78000000.0
2008-12-05 23:11:00,1.616,1.61615,1.61595,1.616,44800000.0
2008-12-05 23:12:00,1.61595,1.6169,1.61595,1.61665,64000000.0
2008-12-05 23:13:00,1.6167,1.61675,1.6157,1.61595,113000000.0
2008-12-05 23:14:00,1.61575,1.6162,1.61575,1.6161,46400000.0
2008-12-05 23:15:00,1.61615,1.61685,1.61575,1.6161,126400000.0
2008-12-05 23:16:00,1.61645,1.61745,1.61645,1.6173,38400000.0
2008-12-05 23:17:00,1.61745,1.61755,1.6171,1.61735,76000000.0
2008-12-05 23:18:00,1.6173,1.6173,1.6172,1.6172,59200000.0
2008-12-05 23:19:00,1.6172,1.61755,1.6165,1.61725,108200000.0
2008-12-05 23:20:00,1.61735,1.61775,1.617,1.617,63000000.0
2008-12-05 23:21:00,1.617,1.6172,1.617,1.617,34000000.0
2008-12-05 23:22:00,1.617,1.617,1.617,1.617,13000000.0
2008-12-05 23:23:00,1.617,1.617,1.617,1.617,20000000.0
2008-12-05 23:24:00,1.617,1.617,1.617,1.617,8000000.0
2008-12-05 23:25:00,1.617,1.617,1.61615,1.61615,64600000.0
2008-12-05 23:26:00,1.61605,1.61645,1.6159,1.61625,83200000.0
2008-12-05 23:27:00,1.61625,1.61625,1.6156,1.6156,59200000.0
2008-12-05 23:28:00,1.61555,1.6156,1.61485,1.61485,59200000.0
2008-12-05 23:29:00,1.6149,1.61525,1.6146,1.6146,40000000.0
2008-12-05 23:30:00,1.61475,1.61495,1.6138,1.6139,136000000.0
2008-12-05 23:31:00,1.61375,1.61375,1.6132,1.6132,60800000.0
2008-12-05 23:32:00,1.6132,1.6136,1.6125,1.6127,76800000.0
2008-12-05 23:33:00,1.6127,1.6127,1.61235,1.6124,57600000.0
2008-12-05 23:34:00,1.6125,1.6141,1.6125,1.61395,83200000.0
2008-12-05 23:35:00,1.6139,1.61425,1.61375,1.6141,56000000.0
2008-12-05 23:36:00,1.6141,1.61475,1.61385,1.6147,105600000.0
2008-12-05 23:37:00,1.6148,1.6152,1.614,1.6141,131200000.0
2008-12-05 23:38:00,1.61405,1.61455,1.61395,1.61425,64000000.0
2008-12-05 23:39:00,1.61425,1.6146,1.61425,1.61435,60800000.0
2008-12-05 23:40:00,1.61435,1.6145,1.6143,1.6144,16000000.0
2008-12-05 23:41:00,1.61445,1.6147,1.61395,1.6141,27200000.0
2008-12-05 23:42:00,1.6143,1.61465,1.6139,1.61395,27200000.0
2008-12-05 23:43:00,1.6138,1.614,1.613,1.6133,112000000.0
2008-12-05 23:44:00,1.61325,1.61325,1.6111,1.6115,112000000.0
2008-12-05 23:45:00,1.61155,1.6133,1.6112,1.6133,142400000.0
2008-12-05 23:46:00,1.6133,1.614,1.61315,1.6137,64000000.0
2008-12-05 23:47:00,1.61375,1.61385,1.61255,1.6126,78400000.0
2008-12-05 23:48:00,1.6127,1.6135,1.61255,1.6133,56000000.0
2008-12-05 23:49:00,1.61325,1.61355,1.61315,1.6135,28800000.0
2008-12-05 23:50:00,1.6134,1.615,1.6133,1.6135,59600000.0
2008-12-05 23:51:00,1.61345,1.6146,1.61345,1.61345,41600000.0
2008-12-05 23:52:00,1.6133,1.6151,1.6133,1.6151,33600000.0
2008-12-05 23:53:00,1.6151,1.6165,1.6147,1.6163,102400000.0
2008-12-05 23:54:00,1.6163,1.6165,1.61605,1.61635,200000000.0
2008-12-05 23:55:00,1.6163,1.6175,1.6158,1.61735,44800000.0
2008-12-05 23:56:00,1.61725,1.6182,1.617,1.61765,80000000.0
2008-12-05 23:57:00,1.6177,1.61865,1.615,1.6159,142400000.0
2008-12-05 23:58:00,1.61605,1.6197,1.61505,1.618,107200000.0
2008-12-05 23:59:00,1.6181,1.61865,1.6158,1.616,54440000.0
2008-12-08 00:00:00,1.6202,1.6202,1.6199,1.6199,6400000.0
2008-12-08 00:01:00,1.62,1.6204,1.6199,1.6204,6400000.0
2008-12-08 00:02:00,1.6168,1.6168,1.6166,1.6166,6400000.0
2008-12-08 00:03:00,1.6168,1.6168,1.61665,1.61665,4800000.0
2008-12-08 00:04:00,1.6167,1.61705,1.6167,1.61705,6400000.0
2008-12-08 00:05:00,1.617,1.6175,1.617,1.61725,14400000.0
2008-12-08 00:06:00,1.61735,1.61785,1.61735,1.61735,27200000.0
2008-12-08 00:07:00,1.6175,1.6175,1.61735,1.6174,8000000.0
2008-12-08 00:08:00,1.6174,1.6174,1.6174,1.6174,1600000.0
2008-12-08 00:09:00,1.6174,1.6174,1.6174,1.6174,3200000.0
2008-12-08 00:10:00,1.61765,1.61775,1.61675,1.61755,25600000.0
2008-12-08 00:11:00,1.6173,1.6174,1.6167,1.61685,20800000.0
2008-12-08 00:12:00,1.61695,1.61725,1.61695,1.61725,9600000.0
2008-12-08 00:13:00,1.617,1.617,1.61695,1.61695,3200000.0
2008-12-08 00:14:00,1.61675,1.61685,1.61675,1.61685,6400000.0
2008-12-08 00:15:00,1.61685,1.61685,1.6168,1.6168,3200000.0
2008-12-08 00:16:00,1.61675,1.6168,1.61645,1.6168,8000000.0
2008-12-08 00:17:00,1.6217,1.6219,1.6213,1.6213,4800000.0
2008-12-08 00:18:00,1.6217,1.6223,1.6213,1.622,4800000.0
2008-12-08 00:19:00,1.6169,1.6171,1.6169,1.6171,4800000.0
2008-12-08 00:20:00,1.61715,1.61715,1.617,1.617,11200000.0
2008-12-08 00:21:00,1.6171,1.6172,1.6171,1.6171,4800000.0
2008-12-08 00:22:00,1.621,1.6212,1.6208,1.621,4800000.0
2008-12-08 00:23:00,1.61715,1.61715,1.61715,1.61715,4800000.0
2008-12-08 00:24:00,1.6176,1.6176,1.61715,1.61715,6400000.0
2008-12-08 00:25:00,1.6174,1.6182,1.6174,1.61795,11200000.0
2008-12-08 00:26:00,1.6212,1.6213,1.6211,1.6211,3200000.0
2008-12-08 00:27:00,1.6179,1.61795,1.6179,1.61795,3200000.0
2008-12-08 00:28:00,1.6213,1.6213,1.6211,1.6211,1600000.0
2008-12-08 00:29:00,1.6212,1.6213,1.6212,1.6213,1600000.0
2008-12-08 00:30:00,1.6212,1.6213,1.6206,1.6206,1600000.0
2008-12-08 00:31:00,1.61795,1.61795,1.61795,1.61795,1600000.0
2008-12-08 00:32:00,1.61805,1.6185,1.61805,1.6185,4800000.0
2008-12-08 00:33:00,1.6184,1.61845,1.6177,1.6178,16000000.0
2008-12-08 00:34:00,1.61785,1.61795,1.61785,1.61785,6800000.0
2008-12-08 00:35:00,1.6179,1.6181,1.6179,1.618,12800000.0
2008-12-08 00:36:00,1.6178,1.618,1.6178,1.618,11200000.0
2008-12-08 00:37:00,1.618,1.61875,1.61795,1.61865,34400000.0
2008-12-08 00:38:00,1.6187,1.6187,1.61785,1.6185,9600000.0
2008-12-08 00:39:00,1.61865,1.61975,1.61865,1.61975,12800000.0
2008-12-08 00:40:00,1.61985,1.62175,1.61985,1.6212,30400000.0
2008-12-08 00:41:00,1.6212,1.6212,1.6212,1.6212,11200000.0
2008-12-08 00:42:00,1.6212,1.6212,1.6212,1.6212,12800000.0
2008-12-08 00:43:00,1.6212,1.6212,1.6212,1.6212,9600000.0
2008-12-08 00:44:00,1.6212,1.6212,1.6212,1.6212,3200000.0
2008-12-08 00:45:00,1.6212,1.6212,1.6212,1.6212,11200000.0
2008-12-08 00:46:00,1.6212,1.6212,1.6205,1.6205,25800000.0
2008-12-08 00:47:00,1.6212,1.6212,1.6205,1.6211,9800000.0
2008-12-08 00:48:00,1.6211,1.6212,1.6205,1.6205,40100000.0
2008-12-08 00:49:00,1.6205,1.6212,1.6205,1.6212,18400000.0
2008-12-08 00:50:00,1.6212,1.6212,1.6212,1.6212,6400000.0
2008-12-08 00:51:00,1.6212,1.6212,1.6212,1.6212,4800000.0
2008-12-08 00:52:00,1.6212,1.6212,1.6212,1.6212,9600000.0
2008-12-08 00:53:00,1.6212,1.6212,1.6205,1.6212,15200000.0
2008-12-08 00:54:00,1.6212,1.6212,1.6205,1.6205,26700000.0
2008-12-08 00:55:00,1.6212,1.6212,1.6205,1.6205,102600000.0
2008-12-08 00:56:00,1.6212,1.6212,1.6203,1.6212,33300000.0
2008-12-08 00:57:00,1.6212,1.6212,1.6212,1.6212,48000000.0
2008-12-08 00:58:00,1.6212,1.6212,1.6212,1.6212,43200000.0
2008-12-08 00:59:00,1.6212,1.6212,1.6212,1.6212,8000000.0
2008-12-08 01:00:00,1.6212,1.6212,1.6211,1.6211,26600000.0
2008-12-08 01:01:00,1.6211,1.6212,1.6211,1.6212,10000000.0
2008-12-08 01:02:00,1.6212,1.62135,1.6212,1.62135,16000000.0
2008-12-08 01:03:00,1.62135,1.62135,1.62135,1.62135,1600000.0
2008-12-08 01:04:00,1.6212,1.6212,1.6212,1.6212,1600000.0
2008-12-08 01:05:00,1.6212,1.6212,1.6212,1.6212,3200000.0
2008-12-08 01:06:00,1.6218,1.622,1.6217,1.622,6400000.0
2008-12-08 01:07:00,1.6221,1.6225,1.622,1.6224,6400000.0
2008-12-08 01:08:00,1.6212,1.6212,1.6212,1.6212,6400000.0
2008-12-08 01:09:00,1.6212,1.6212,1.6212,1.6212,1600000.0
2008-12-08 01:10:00,1.6212,1.6212,1.62015,1.6203,9600000.0
2008-12-08 01:11:00,1.6203,1.6203,1.62015,1.62015,6400000.0
2008-12-08 01:12:00,1.6209,1.6215,1.6209,1.6215,4800000.0
2008-12-08 01:13:00,1.6212,1.6213,1.6212,1.6212,11200000.0
2008-12-08 01:14:00,1.6212,1.6213,1.6212,1.6213,14400000.0
2008-12-08 01:15:00,1.62185,1.62205,1.62125,1.6218,38400000.0
2008-12-08 01:16:00,1.6219,1.6225,1.62185,1.6221,65600000.0
2008-12-08 01:17:00,1.6213,1.6217,1.6212,1.6212,17600000.0
2008-12-08 01:18:00,1.62125,1.62225,1.6212,1.62225,35200000.0
2008-12-08 01:19:00,1.62205,1.62205,1.6212,1.6212,19200000.0
2008-12-08 01:20:00,1.6212,1.6212,1.6212,1.6212,17600000.0
2008-12-08 01:21:00,1.6212,1.6212,1.6212,1.6212,6400000.0
2008-12-08 01:22:00,1.6212,1.6212,1.6212,1.6212,25600000.0
2008-12-08 01:23:00,1.6212,1.6212,1.6212,1.6212,11200000.0
2008-12-08 01:24:00,1.6212,1.6212,1.6212,1.6212,25600000.0
2008-12-08 01:25:00,1.6212,1.6212,1.6212,1.6212,6400000.0
2008-12-08 01:26:00,1.6212,1.6212,1.6212,1.6212,1600000.0
2008-12-08 01:27:00,1.6212,1.6212,1.6212,1.6212,17600000.0
2008-12-08 01:28:00,1.6212,1.6212,1.6212,1.6212,6400000.0
2008-12-08 01:29:00,1.6212,1.6212,1.6212,1.6212,1600000.0
2008-12-08 01:30:00,1.6212,1.6212,1.6212,1.6212,3200000.0
2008-12-08 01:31:00,1.6212,1.6212,1.6212,1.6212,8000000.0
2008-12-08 01:32:00,1.6212,1.6212,1.6212,1.6212,17600000.0
2008-12-08 01:33:00,1.6212,1.6212,1.6212,1.6212,12800000.0
2008-12-08 01:34:00,1.6212,1.6212,1.6212,1.6212,6400000.0
2008-12-08 01:35:00,1.6212,1.6212,1.6212,1.6212,17600000.0
2008-12-08 01:36:00,1.6212,1.6212,1.6212,1.6212,22400000.0
2008-12-08 01:37:00,1.6212,1.6212,1.6212,1.6212,1600000.0
2008-12-08 01:38:00,1.6212,1.6212,1.6212,1.6212,8000000.0
2008-12-08 01:39:00,1.6212,1.6212,1.6212,1.6212,6400000.0
2008-12-08 01:40:00,1.6212,1.6212,1.6212,1.6212,11200000.0
2008-12-08 01:41:00,1.6212,1.6212,1.6212,1.6212,6400000.0
2008-12-08 01:42:00,1.6212,1.6212,1.6212,1.6212,4800000.0
2008-12-08 01:43:00,1.6212,1.6217,1.6212,1.6217,16000000.0
2008-12-08 01:44:00,1.6217,1.6217,1.6212,1.6214,54400000.0
2008-12-08 01:45:00,1.6214,1.6215,1.6213,1.6214,16000000.0
2008-12-08 01:46:00,1.6214,1.6214,1.6213,1.6214,16000000.0
2008-12-08 01:47:00,1.62165,1.62165,1.62155,1.62155,6400000.0
2008-12-08 01:48:00,1.6214,1.62165,1.6214,1.62165,4800000.0
2008-12-08 01:49:00,1.62175,1.62175,1.6212,1.6214,38400000.0
2008-12-08 01:50:00,1.62145,1.62145,1.62135,1.62145,9600000.0
2008-12-08 01:51:00,1.62145,1.62155,1.6214,1.62155,11200000.0
2008-12-08 01:52:00,1.62155,1.62155,1.6215,1.62155,6400000.0
2008-12-08 01:53:00,1.62155,1.62155,1.62155,1.62155,1600000.0
2008-12-08 01:54:00,1.62155,1.62155,1.6215,1.6215,4800000.0
2008-12-08 01:55:00,1.6215,1.6215,1.6214,1.6215,4800000.0
2008-12-08 01:56:00,1.6215,1.6215,1.6215,1.6215,1600000.0
2008-12-08 01:57:00,1.6215,1.6215,1.6215,1.6215,1600000.0
2008-12-08 01:58:00,1.6216,1.62165,1.6212,1.6212,38400000.0
2008-12-08 01:59:00,1.6212,1.6212,1.6212,1.6212,1600000.0
2008-12-08 02:00:00,1.62155,1.6218,1.6212,1.6218,28800000.0
2008-12-08 02:01:00,1.62175,1.62175,1.62165,1.6217,17600000.0
2008-12-08 02:02:00,1.6217,1.6218,1.62145,1.6217,51200000.0
2008-12-08 02:03:00,1.62165,1.62175,1.6214,1.62175,24000000.0
2008-12-08 02:04:00,1.62165,1.62185,1.62165,1.62185,6400000.0
2008-12-08 02:05:00,1.622,1.6223,1.622,1.62215,36800000.0
2008-12-08 02:06:00,1.62205,1.62255,1.62205,1.62255,49600000.0
2008-12-08 02:07:00,1.6228,1.6229,1.6227,1.6228,36800000.0
2008-12-08 02:08:00,1.6228,1.6228,1.62235,1.62235,35200000.0
2008-12-08 02:09:00,1.62235,1.62255,1.62235,1.62255,14400000.0
2008-12-08 02:10:00,1.62245,1.6227,1.62245,1.6226,27200000.0
2008-12-08 02:11:00,1.6226,1.6226,1.62255,1.6226,11200000.0
2008-12-08 02:12:00,1.6226,1.62285,1.6225,1.62285,20800000.0
2008-12-08 02:13:00,1.62285,1.6231,1.62215,1.6226,72400000.0
2008-12-08 02:14:00,1.62265,1.62285,1.6219,1.6221,96000000.0
2008-12-08 02:15:00,1.622,1.6222,1.62175,1.62185,80000000.0
2008-12-08 02:16:00,1.62185,1.6226,1.6217,1.6225,48000000.0
2008-12-08 02:17:00,1.6226,1.623,1.62245,1.623,35200000.0
2008-12-08 02:18:00,1.6231,1.6242,1.6231,1.6232,81600000.0
2008-12-08 02:19:00,1.6233,1.6235,1.6232,1.6235,19200000.0
2008-12-08 02:20:00,1.6235,1.62365,1.6231,1.6231,54400000.0
2008-12-08 02:21:00,1.6231,1.6233,1.623,1.623,27200000.0
2008-12-08 02:22:00,1.623,1.6232,1.6221,1.6225,64800000.0
2008-12-08 02:23:00,1.62285,1.62285,1.6219,1.6225,88000000.0
2008-12-08 02:24:00,1.6227,1.6228,1.622,1.622,57600000.0
2008-12-08 02:25:00,1.6221,1.6221,1.6214,1.6217,75200000.0
2008-12-08 02:26:00,1.6217,1.622,1.6215,1.6217,25600000.0
2008-12-08 02:27:00,1.6217,1.6217,1.6207,1.621,28800000.0
2008-12-08 02:28:00,1.6209,1.6214,1.6204,1.6204,99200000.0
2008-12-08 02:29:00,1.6203,1.6215,1.6201,1.6213,59200000.0
2008-12-08 02:30:00,1.6215,1.6217,1.6214,1.6214,11200000.0
2008-12-08 02:31:00,1.6213,1.6216,1.6213,1.6216,3200000.0
2008-12-08 02:32:00,1.6233,1.6234,1.6232,1.6233,36800000.0
2008-12-08 02:33:00,1.6216,1.6216,1.6206,1.62095,36800000.0
2008-12-08 02:34:00,1.62095,1.6211,1.6207,1.62085,56000000.0
2008-12-08 02:35:00,1.62095,1.62135,1.62085,1.6212,72000000.0
2008-12-08 02:36:00,1.62135,1.6216,1.6212,1.62135,24000000.0
2008-12-08 02:37:00,1.62135,1.6227,1.6213,1.6225,76800000.0
2008-12-08 02:38:00,1.6225,1.62275,1.62235,1.6227,46400000.0
2008-12-08 02:39:00,1.62245,1.6228,1.62235,1.6226,30400000.0
2008-12-08 02:40:00,1.62265,1.62265,1.62225,1.62245,59200000.0
2008-12-08 02:41:00,1.6225,1.6226,1.6225,1.6225,20800000.0
2008-12-08 02:42:00,1.6225,1.623,1.6225,1.62285,38800000.0
2008-12-08 02:43:00,1.62275,1.6229,1.62265,1.62275,118400000.0
2008-12-08 02:44:00,1.62275,1.623,1.6226,1.623,57600000.0
2008-12-08 02:45:00,1.623,1.6235,1.623,1.6232,73600000.0
2008-12-08 02:46:00,1.6232,1.6232,1.62285,1.6231,52800000.0
2008-12-08 02:47:00,1.62295,1.6231,1.62275,1.62275,48000000.0
2008-12-08 02:48:00,1.6225,1.623,1.62235,1.623,76000000.0
2008-12-08 02:49:00,1.6231,1.6246,1.62305,1.6237,101600000.0
2008-12-08 02:50:00,1.62345,1.6241,1.62285,1.6231,76800000.0
2008-12-08 02:51:00,1.6231,1.6236,1.6231,1.6235,30800000.0
2008-12-08 02:52:00,1.62345,1.62375,1.62345,1.62375,19200000.0
2008-12-08 02:53:00,1.62385,1.6241,1.62275,1.62375,28800000.0
2008-12-08 02:54:00,1.6239,1.62405,1.62285,1.62315,124000000.0
2008-12-08 02:55:00,1.62315,1.6238,1.6225,1.6226,56800000.0
2008-12-08 02:56:00,1.6226,1.62295,1.6226,1.62295,11200000.0
2008-12-08 02:57:00,1.62305,1.62385,1.62305,1.6236,11200000.0
2008-12-08 02:58:00,1.62355,1.6237,1.62355,1.6236,8000000.0
2008-12-08 02:59:00,1.6228,1.6229,1.6226,1.6229,24000000.0
2008-12-08 03:00:00,1.62295,1.62345,1.6226,1.6231,35200000.0
2008-12-08 03:01:00,1.623,1.62365,1.623,1.62365,30400000.0
2008-12-08 03:02:00,1.62375,1.62385,1.6209,1.62335,54400000.0
2008-12-08 03:03:00,1.6234,1.6235,1.62335,1.62335,52800000.0
2008-12-08 03:04:00,1.6231,1.6233,1.6222,1.62325,33600000.0
2008-12-08 03:05:00,1.6231,1.62345,1.6227,1.62335,46400000.0
2008-12-08 03:06:00,1.62325,1.62365,1.6232,1.6232,28800000.0
2008-12-08 03:07:00,1.62325,1.6236,1.62325,1.6234,24000000.0
2008-12-08 03:08:00,1.6234,1.6237,1.6234,1.6235,16000000.0
2008-12-08 03:09:00,1.6237,1.6237,1.62345,1.62345,4800000.0
2008-12-08 03:10:00,1.62355,1.62355,1.62325,1.6234,16000000.0
2008-12-08 03:11:00,1.62355,1.62355,1.62335,1.6234,9600000.0
2008-12-08 03:12:00,1.6235,1.6244,1.6235,1.62395,51800000.0
2008-12-08 03:13:00,1.6241,1.6242,1.6232,1.6232,57600000.0
2008-12-08 03:14:00,1.6232,1.6232,1.6232,1.6232,16000000.0
2008-12-08 03:15:00,1.6232,1.62345,1.6232,1.62345,41600000.0
2008-12-08 03:16:00,1.62335,1.6237,1.6232,1.6236,72000000.0
2008-12-08 03:17:00,1.6235,1.62355,1.6232,1.6232,12800000.0
2008-12-08 03:18:00,1.6232,1.6232,1.6232,1.6232,24000000.0
2008-12-08 03:19:00,1.6232,1.6232,1.6232,1.6232,6400000.0
2008-12-08 03:20:00,1.6232,1.62385,1.6232,1.6236,20800000.0
2008-12-08 03:21:00,1.6235,1.62395,1.6233,1.62385,34000000.0
2008-12-08 03:22:00,1.6239,1.6244,1.62365,1.6241,57600000.0
2008-12-08 03:23:00,1.624,1.624,1.6229,1.6235,35600000.0
2008-12-08 03:24:00,1.62375,1.62425,1.6235,1.62375,35200000.0
2008-12-08 03:25:00,1.62375,1.6241,1.6236,1.6241,22400000.0
2008-12-08 03:26:00,1.6241,1.62445,1.62345,1.62345,88000000.0
2008-12-08 03:27:00,1.6235,1.6244,1.6235,1.6243,84800000.0
2008-12-08 03:28:00,1.6243,1.62455,1.624,1.624,35200000.0
2008-12-08 03:29:00,1.6241,1.62465,1.62375,1.6246,90000000.0
2008-12-08 03:30:00,1.62415,1.62415,1.62345,1.6237,88000000.0
2008-12-08 03:31:00,1.62365,1.62365,1.6236,1.6236,17600000.0
2008-12-08 03:32:00,1.62375,1.62375,1.62345,1.6236,20800000.0
2008-12-08 03:33:00,1.6235,1.624,1.6235,1.624,28800000.0
2008-12-08 03:34:00,1.624,1.62465,1.62395,1.62465,38400000.0
2008-12-08 03:35:00,1.62455,1.625,1.6243,1.62445,60800000.0
2008-12-08 03:36:00,1.62455,1.6248,1.6245,1.6245,25600000.0
2008-12-08 03:37:00,1.6246,1.62475,1.6239,1.62405,40000000.0
2008-12-08 03:38:00,1.624,1.6243,1.6236,1.6236,46400000.0
2008-12-08 03:39:00,1.62365,1.624,1.62365,1.62385,44800000.0
2008-12-08 03:40:00,1.62345,1.62375,1.6224,1.62305,59200000.0
2008-12-08 03:41:00,1.6233,1.62425,1.6233,1.6233,64000000.0
2008-12-08 03:42:00,1.62335,1.62405,1.62335,1.62355,67200000.0
2008-12-08 03:43:00,1.6235,1.6239,1.6232,1.62325,41600000.0
2008-12-08 03:44:00,1.62325,1.6238,1.62265,1.6236,74400000.0
2008-12-08 03:45:00,1.6236,1.62385,1.623,1.6237,86400000.0
2008-12-08 03:46:00,1.6236,1.6236,1.62335,1.62335,17600000.0
2008-12-08 03:47:00,1.62335,1.6237,1.62335,1.6237,48000000.0
2008-12-08 03:48:00,1.6237,1.62385,1.6236,1.6238,57600000.0
2008-12-08 03:49:00,1.6238,1.6238,1.6234,1.6234,9600000.0
2008-12-08 03:50:00,1.6234,1.6234,1.6217,1.6217,92800000.0
2008-12-08 03:51:00,1.6218,1.6226,1.6218,1.6223,78400000.0
2008-12-08 03:52:00,1.62215,1.62215,1.6215,1.6216,35200000.0
2008-12-08 03:53:00,1.6216,1.62195,1.6216,1.62175,72000000.0
2008-12-08 03:54:00,1.62165,1.6218,1.6214,1.6218,68800000.0
2008-12-08 03:55:00,1.62175,1.6218,1.62165,1.6217,59200000.0
2008-12-08 03:56:00,1.62165,1.62165,1.6214,1.6214,17600000.0
2008-12-08 03:57:00,1.6215,1.62175,1.6215,1.6216,25600000.0
2008-12-08 03:58:00,1.62175,1.62185,1.6217,1.6218,56000000.0
2008-12-08 03:59:00,1.62165,1.62165,1.6213,1.62165,52800000.0
2008-12-08 04:00:00,1.6218,1.62195,1.6216,1.6216,35200000.0
2008-12-08 04:01:00,1.6215,1.6216,1.6212,1.62135,75200000.0
2008-12-08 04:02:00,1.6212,1.62155,1.6212,1.62155,16000000.0
2008-12-08 04:03:00,1.62145,1.62165,1.6214,1.6216,30400000.0
2008-12-08 04:04:00,1.6216,1.6216,1.62125,1.6216,17600000.0
2008-12-08 04:05:00,1.6216,1.6216,1.62115,1.6214,52800000.0
2008-12-08 04:06:00,1.6214,1.62195,1.6214,1.62165,62400000.0
2008-12-08 04:07:00,1.62165,1.62175,1.62165,1.62165,14400000.0
2008-12-08 04:08:00,1.62165,1.62175,1.6216,1.62175,4800000.0
2008-12-08 04:09:00,1.6216,1.62165,1.62125,1.62135,60800000.0
2008-12-08 04:10:00,1.62135,1.62135,1.62095,1.6211,81600000.0
2008-12-08 04:11:00,1.62115,1.6227,1.62115,1.6227,60800000.0
2008-12-08 04:12:00,1.6228,1.62295,1.62155,1.6227,116200000.0
2008-12-08 04:13:00,1.6223,1.6225,1.621,1.62215,99200000.0
2008-12-08 04:14:00,1.62215,1.6226,1.6218,1.62255,32000000.0
2008-12-08 04:15:00,1.62255,1.6227,1.62255,1.62265,24000000.0
2008-12-08 04:16:00,1.6227,1.6227,1.6219,1.622,48000000.0
2008-12-08 04:17:00,1.62205,1.62205,1.62125,1.62125,40000000.0
2008-12-08 04:18:00,1.62125,1.622,1.621,1.62185,70400000.0
2008-12-08 04:19:00,1.62185,1.62215,1.62175,1.6218,73600000.0
2008-12-08 04:20:00,1.6218,1.62235,1.6218,1.6223,28800000.0
2008-12-08 04:21:00,1.6224,1.6224,1.6219,1.6219,17600000.0
2008-12-08 04:22:00,1.622,1.6221,1.622,1.6221,11200000.0
2008-12-08 04:23:00,1.6221,1.6221,1.62185,1.62185,12800000.0
2008-12-08 04:24:00,1.62185,1.6222,1.62185,1.6221,12800000.0
2008-12-08 04:25:00,1.6221,1.6221,1.62095,1.62145,91200000.0
2008-12-08 04:26:00,1.62155,1.62155,1.6213,1.6214,20800000.0
2008-12-08 04:27:00,1.6214,1.62155,1.6208,1.62155,36800000.0
2008-12-08 04:28:00,1.62155,1.6219,1.62155,1.62165,20800000.0
2008-12-08 04:29:00,1.62165,1.6224,1.62165,1.62215,52800000.0
2008-12-08 04:30:00,1.6223,1.6223,1.6223,1.6223,4800000.0
2008-12-08 04:31:00,1.6223,1.6223,1.6219,1.62205,27200000.0
2008-12-08 04:32:00,1.622,1.62205,1.62175,1.6219,28800000.0
2008-12-08 04:33:00,1.6219,1.6223,1.62125,1.6217,68000000.0
2008-12-08 04:34:00,1.62175,1.6224,1.62175,1.62225,27600000.0
2008-12-08 04:35:00,1.62225,1.6225,1.62205,1.62205,27200000.0
2008-12-08 04:36:00,1.6219,1.62255,1.6219,1.62255,20800000.0
2008-12-08 04:37:00,1.6227,1.6227,1.62255,1.62255,14400000.0
2008-12-08 04:38:00,1.6226,1.6226,1.62225,1.6223,48000000.0
2008-12-08 04:39:00,1.6223,1.6223,1.62215,1.6223,44800000.0
2008-12-08 04:40:00,1.6223,1.6224,1.6219,1.6219,14400000.0
2008-12-08 04:41:00,1.6219,1.62205,1.62085,1.62085,54400000.0
2008-12-08 04:42:00,1.6208,1.6217,1.62075,1.6215,20800000.0
2008-12-08 04:43:00,1.6214,1.6215,1.62,1.62025,22400000.0
2008-12-08 04:44:00,1.62025,1.6208,1.62015,1.6208,32000000.0
2008-12-08 04:45:00,1.62095,1.621,1.62055,1.6207,28800000.0
2008-12-08 04:46:00,1.6207,1.6214,1.6207,1.6213,19200000.0
2008-12-08 04:47:00,1.62145,1.6216,1.6205,1.6205,41600000.0
2008-12-08 04:48:00,1.6205,1.62095,1.6205,1.62085,85600000.0
2008-12-08 04:49:00,1.62105,1.6216,1.62085,1.6212,293800000.0
2008-12-08 04:50:00,1.6211,1.62125,1.62105,1.62105,100800000.0
2008-12-08 04:51:00,1.62105,1.62145,1.62095,1.6212,166400000.0
2008-12-08 04:52:00,1.62135,1.6216,1.6212,1.6216,48000000.0
2008-12-08 04:53:00,1.6216,1.622,1.6215,1.6219,70400000.0
2008-12-08 04:54:00,1.62165,1.62235,1.62165,1.6218,51400000.0
2008-12-08 04:55:00,1.6218,1.6218,1.6218,1.6218,12000000.0
2008-12-08 04:56:00,1.6218,1.6218,1.6218,1.6218,4000000.0
2008-12-08 04:57:00,1.6218,1.62185,1.6218,1.62185,13000000.0
2008-12-08 04:58:00,1.6219,1.62215,1.6218,1.62205,66600000.0
2008-12-08 04:59:00,1.62205,1.62205,1.6218,1.62205,21600000.0
2008-12-08 05:00:00,1.62205,1.62215,1.62205,1.62215,38400000.0
2008-12-08 05:01:00,1.62225,1.62235,1.622,1.622,46600000.0
2008-12-08 05:02:00,1.622,1.622,1.622,1.622,8000000.0
2008-12-08 05:03:00,1.6207,1.6207,1.6204,1.6205,32600000.0
2008-12-08 05:04:00,1.622,1.622,1.6207,1.6207,32600000.0
2008-12-08 05:05:00,1.62075,1.6212,1.6206,1.6211,32000000.0
2008-12-08 05:06:00,1.6207,1.6212,1.6207,1.6212,37800000.0
2008-12-08 05:07:00,1.6211,1.62155,1.6211,1.62155,37800000.0
2008-12-08 05:08:00,1.6216,1.6221,1.6216,1.62185,36800000.0
2008-12-08 05:09:00,1.62195,1.62205,1.62185,1.62185,44800000.0
2008-12-08 05:10:00,1.62185,1.62185,1.6208,1.6217,42600000.0
2008-12-08 05:11:00,1.6208,1.6217,1.62045,1.6207,22600000.0
2008-12-08 05:12:00,1.6207,1.62115,1.6207,1.62105,72000000.0
2008-12-08 05:13:00,1.62095,1.62095,1.6204,1.62065,88400000.0
2008-12-08 05:14:00,1.6207,1.62125,1.6207,1.62105,20800000.0
2008-12-08 05:15:00,1.62105,1.62105,1.6208,1.6208,24600000.0
2008-12-08 05:16:00,1.6208,1.6208,1.6208,1.6208,9000000.0
2008-12-08 05:17:00,1.6209,1.621,1.6209,1.621,8000000.0
2008-12-08 05:18:00,1.621,1.62115,1.621,1.621,9600000.0
2008-12-08 05:19:00,1.621,1.62115,1.621,1.621,8000000.0
2008-12-08 05:20:00,1.62105,1.62115,1.6208,1.6208,26400000.0
2008-12-08 05:21:00,1.6208,1.62095,1.6208,1.6208,34200000.0
2008-12-08 05:22:00,1.6208,1.6208,1.6208,1.6208,10000000.0
2008-12-08 05:23:00,1.6208,1.62105,1.6208,1.62105,28400000.0
2008-12-08 05:24:00,1.62105,1.62155,1.62105,1.6213,68800000.0
2008-12-08 05:25:00,1.6213,1.62145,1.6209,1.6209,32200000.0
2008-12-08 05:26:00,1.6209,1.62155,1.6209,1.62155,14600000.0
2008-12-08 05:27:00,1.62145,1.62155,1.62145,1.62155,3200000.0
2008-12-08 05:28:00,1.62155,1.6217,1.62155,1.62155,17600000.0
2008-12-08 05:29:00,1.62145,1.62155,1.6214,1.62155,19200000.0
2008-12-08 05:30:00,1.62165,1.62165,1.62155,1.62155,8000000.0
2008-12-08 05:31:00,1.62165,1.6217,1.62145,1.62155,22400000.0
2008-12-08 05:32:00,1.62145,1.6217,1.6214,1.6217,32000000.0
2008-12-08 05:33:00,1.6217,1.62255,1.6217,1.62195,116600000.0
2008-12-08 05:34:00,1.622,1.6222,1.62155,1.6218,177800000.0
2008-12-08 05:35:00,1.6218,1.6221,1.62175,1.62185,115200000.0
2008-12-08 05:36:00,1.62195,1.622,1.62125,1.6218,175200000.0
2008-12-08 05:37:00,1.6218,1.62245,1.62175,1.62205,80400000.0
2008-12-08 05:38:00,1.6221,1.6221,1.6213,1.62145,58000000.0
2008-12-08 05:39:00,1.62145,1.62185,1.6214,1.6216,70400000.0
2008-12-08 05:40:00,1.62165,1.6231,1.62165,1.6222,244800000.0
2008-12-08 05:41:00,1.6222,1.62245,1.6222,1.6222,35600000.0
2008-12-08 05:42:00,1.62235,1.62235,1.62155,1.62155,35200000.0
2008-12-08 05:43:00,1.62165,1.62195,1.62145,1.62195,82000000.0
2008-12-08 05:44:00,1.62195,1.622,1.62175,1.62175,59600000.0
2008-12-08 05:45:00,1.62185,1.62195,1.62115,1.6213,51200000.0
2008-12-08 05:46:00,1.62135,1.62155,1.6212,1.62135,76800000.0
2008-12-08 05:47:00,1.6215,1.6218,1.6212,1.6217,118800000.0
2008-12-08 05:48:00,1.6217,1.6218,1.6216,1.6216,32000000.0
2008-12-08 05:49:00,1.6217,1.6217,1.6216,1.6216,11200000.0
2008-12-08 05:50:00,1.6216,1.62205,1.62155,1.6217,54000000.0
2008-12-08 05:51:00,1.6218,1.6218,1.6216,1.6216,21000000.0
2008-12-08 05:52:00,1.6216,1.6216,1.6212,1.6216,41400000.0
2008-12-08 05:53:00,1.6214,1.62175,1.6214,1.6217,87800000.0
2008-12-08 05:54:00,1.6217,1.6218,1.6214,1.6216,31600000.0
2008-12-08 05:55:00,1.6216,1.6218,1.6216,1.6218,9200000.0
2008-12-08 05:56:00,1.62185,1.6221,1.6217,1.6221,73600000.0
2008-12-08 05:57:00,1.6222,1.6222,1.6218,1.6218,32000000.0
2008-12-08 05:58:00,1.6217,1.6217,1.6217,1.6217,25600000.0
2008-12-08 05:59:00,1.6217,1.62175,1.6216,1.6216,22000000.0
2008-12-08 06:00:00,1.6216,1.6216,1.62115,1.6216,15600000.0
2008-12-08 06:01:00,1.6216,1.6216,1.6216,1.6216,10000000.0
2008-12-08 06:02:00,1.6216,1.6216,1.62105,1.6216,9200000.0
2008-12-08 06:03:00,1.62095,1.62095,1.62045,1.62055,33600000.0
2008-12-08 06:04:00,1.6204,1.62085,1.6203,1.62085,104000000.0
2008-12-08 06:05:00,1.62085,1.62085,1.6208,1.6208,4800000.0
2008-12-08 06:06:00,1.62085,1.62135,1.62075,1.6213,44800000.0
2008-12-08 06:07:00,1.62135,1.62155,1.62125,1.62145,20800000.0
2008-12-08 06:08:00,1.6213,1.6213,1.62095,1.6211,41600000.0
2008-12-08 06:09:00,1.6211,1.6213,1.62105,1.6212,25600000.0
2008-12-08 06:10:00,1.6212,1.6212,1.62075,1.6208,67200000.0
2008-12-08 06:11:00,1.62075,1.62075,1.62005,1.6201,36800000.0
2008-12-08 06:12:00,1.6201,1.6207,1.62005,1.62065,68800000.0
2008-12-08 06:13:00,1.62065,1.6207,1.62065,1.6207,3200000.0
2008-12-08 06:14:00,1.6207,1.6209,1.62065,1.6208,35200000.0
2008-12-08 06:15:00,1.6208,1.62175,1.6208,1.62135,74000000.0
2008-12-08 06:16:00,1.6213,1.62155,1.6212,1.62135,35200000.0
2008-12-08 06:17:00,1.62155,1.62155,1.62135,1.62145,11200000.0
2008-12-08 06:18:00,1.62135,1.62135,1.6208,1.62095,20800000.0
2008-12-08 06:19:00,1.62095,1.6212,1.6202,1.62045,41600000.0
2008-12-08 06:20:00,1.62045,1.62115,1.62045,1.6211,59200000.0
2008-12-08 06:21:00,1.6213,1.62155,1.6213,1.62155,6400000.0
2008-12-08 06:22:00,1.62145,1.62155,1.6213,1.62155,19200000.0
2008-12-08 06:23:00,1.62155,1.6217,1.62135,1.62135,65600000.0
2008-12-08 06:24:00,1.62135,1.6221,1.62135,1.6221,65600000.0
2008-12-08 06:25:00,1.6221,1.62275,1.6221,1.62235,67600000.0
2008-12-08 06:26:00,1.62235,1.6228,1.62235,1.6225,20800000.0
2008-12-08 06:27:00,1.62255,1.6226,1.62195,1.62195,41600000.0
2008-12-08 06:28:00,1.6219,1.6219,1.6218,1.6218,6400000.0
2008-12-08 06:29:00,1.6218,1.6218,1.62125,1.62125,12800000.0
2008-12-08 06:30:00,1.62125,1.62205,1.62125,1.62205,46400000.0
2008-12-08 06:31:00,1.62205,1.6221,1.62165,1.6221,99200000.0
2008-12-08 06:32:00,1.6223,1.6226,1.6219,1.6219,88000000.0
2008-12-08 06:33:00,1.622,1.622,1.622,1.622,9600000.0
2008-12-08 06:34:00,1.6219,1.6219,1.62185,1.62185,19200000.0
2008-12-08 06:35:00,1.6219,1.6219,1.6218,1.6218,49600000.0
2008-12-08 06:36:00,1.6218,1.6218,1.6218,1.6218,25600000.0
2008-12-08 06:37:00,1.6218,1.622,1.6218,1.6219,59200000.0
2008-12-08 06:38:00,1.622,1.6222,1.62185,1.6222,120000000.0
2008-12-08 06:39:00,1.6221,1.6224,1.622,1.622,56000000.0
2008-12-08 06:40:00,1.622,1.62205,1.622,1.622,30400000.0
2008-12-08 06:41:00,1.622,1.62255,1.622,1.62235,29400000.0
2008-12-08 06:42:00,1.6223,1.62235,1.6221,1.6223,33000000.0
2008-12-08 06:43:00,1.6223,1.6223,1.6221,1.6221,14800000.0
2008-12-08 06:44:00,1.6224,1.6224,1.622,1.622,21400000.0
2008-12-08 06:45:00,1.6221,1.6221,1.6221,1.6221,8000000.0
2008-12-08 06:46:00,1.6221,1.6221,1.62085,1.6214,51200000.0
2008-12-08 06:47:00,1.6214,1.6217,1.6212,1.6217,45600000.0
2008-12-08 06:48:00,1.62165,1.62195,1.6213,1.6213,62400000.0
2008-12-08 06:49:00,1.62045,1.621,1.62015,1.621,86400000.0
2008-12-08 06:50:00,1.621,1.6213,1.621,1.62115,60800000.0
2008-12-08 06:51:00,1.62125,1.62135,1.6207,1.62135,115600000.0
2008-12-08 06:52:00,1.62135,1.62165,1.6212,1.6213,62400000.0
2008-12-08 06:53:00,1.6213,1.6218,1.6208,1.6208,42000000.0
2008-12-08 06:54:00,1.6208,1.6213,1.6208,1.6208,62400000.0
2008-12-08 06:55:00,1.62075,1.62075,1.62055,1.62055,9600000.0
2008-12-08 06:56:00,1.6205,1.62055,1.62045,1.62045,27200000.0
2008-12-08 06:57:00,1.62045,1.62045,1.6204,1.6204,9600000.0
2008-12-08 06:58:00,1.6204,1.6204,1.6201,1.6201,22400000.0
2008-12-08 06:59:00,1.62,1.6205,1.61975,1.6205,44800000.0
2008-12-08 07:00:00,1.6204,1.62135,1.62035,1.6213,122400000.0
2008-12-08 07:01:00,1.6213,1.6213,1.6213,1.6213,72000000.0
2008-12-08 07:02:00,1.6213,1.6213,1.6202,1.6202,60000000.0
2008-12-08 07:03:00,1.6202,1.62085,1.62005,1.62045,59200000.0
2008-12-08 07:04:00,1.62035,1.62085,1.61985,1.62085,78400000.0
2008-12-08 07:05:00,1.62085,1.62135,1.62085,1.62135,54400000.0
2008-12-08 07:06:00,1.62135,1.6214,1.62135,1.6214,11200000.0
2008-12-08 07:07:00,1.62125,1.62135,1.6212,1.62125,20800000.0
2008-12-08 07:08:00,1.62125,1.6214,1.62115,1.6214,20800000.0
2008-12-08 07:09:00,1.62185,1.622,1.6214,1.62165,97600000.0
2008-12-08 07:10:00,1.62165,1.62275,1.62165,1.62275,44800000.0
2008-12-08 07:11:00,1.6229,1.6232,1.6229,1.6232,6400000.0
2008-12-08 07:12:00,1.6231,1.6231,1.62305,1.62305,3200000.0
2008-12-08 07:13:00,1.6234,1.62345,1.6231,1.62345,11200000.0
2008-12-08 07:14:00,1.6234,1.62385,1.6229,1.6238,32000000.0
2008-12-08 07:15:00,1.6237,1.6237,1.62355,1.62355,8000000.0
2008-12-08 07:16:00,1.62365,1.624,1.6235,1.62365,16000000.0
2008-12-08 07:17:00,1.62365,1.6238,1.62365,1.6238,17600000.0
2008-12-08 07:18:00,1.6237,1.6237,1.62355,1.6236,4800000.0
2008-12-08 07:19:00,1.6238,1.6238,1.6236,1.62365,4800000.0
2008-12-08 07:20:00,1.6238,1.62385,1.62325,1.62385,16000000.0
2008-12-08 07:21:00,1.62375,1.62375,1.6237,1.6237,3200000.0
2008-12-08 07:22:00,1.62345,1.6236,1.6234,1.62345,43200000.0
2008-12-08 07:23:00,1.62345,1.6235,1.62345,1.6235,8000000.0
2008-12-08 07:24:00,1.6236,1.6238,1.6236,1.6237,19200000.0
2008-12-08 07:25:00,1.6237,1.6237,1.6232,1.6233,23200000.0
2008-12-08 07:26:00,1.6233,1.62345,1.6232,1.6232,19200000.0
2008-12-08 07:27:00,1.6216,1.6218,1.6216,1.6217,79800000.0
2008-12-08 07:28:00,1.6232,1.6232,1.6213,1.62155,79800000.0
2008-12-08 07:29:00,1.6216,1.6218,1.6216,1.6217,11200000.0
2008-12-08 07:30:00,1.62175,1.6219,1.6217,1.62185,51200000.0
2008-12-08 07:31:00,1.62185,1.62235,1.62185,1.62235,48000000.0
2008-12-08 07:32:00,1.62235,1.62235,1.6223,1.62235,35200000.0
2008-12-08 07:33:00,1.62235,1.62245,1.62235,1.62245,9600000.0
2008-12-08 07:34:00,1.62245,1.62245,1.62245,1.62245,8000000.0
2008-12-08 07:35:00,1.62245,1.62265,1.62245,1.62265,16000000.0
2008-12-08 07:36:00,1.62265,1.62285,1.62245,1.62285,21200000.0
2008-12-08 07:37:00,1.62275,1.6231,1.62275,1.6231,13200000.0
2008-12-08 07:38:00,1.6231,1.6232,1.62285,1.6231,27200000.0
2008-12-08 07:39:00,1.62305,1.62335,1.62295,1.62335,24000000.0
2008-12-08 07:40:00,1.6231,1.6241,1.6231,1.6234,57000000.0
2008-12-08 07:41:00,1.6234,1.6235,1.6234,1.6234,6400000.0
2008-12-08 07:42:00,1.62345,1.6239,1.62345,1.62375,21600000.0
2008-12-08 07:43:00,1.62375,1.62375,1.6232,1.6232,23400000.0
2008-12-08 07:44:00,1.6234,1.6234,1.62195,1.62195,28000000.0
2008-12-08 07:45:00,1.62205,1.62215,1.62185,1.62205,46400000.0
2008-12-08 07:46:00,1.62205,1.62225,1.6218,1.6221,38400000.0
2008-12-08 07:47:00,1.62205,1.62215,1.62185,1.6221,70400000.0
2008-12-08 07:48:00,1.6221,1.62225,1.62195,1.622,27600000.0
2008-12-08 07:49:00,1.622,1.6225,1.622,1.6225,120400000.0
2008-12-08 07:50:00,1.6225,1.62315,1.6223,1.6229,144000000.0
2008-12-08 07:51:00,1.62285,1.6229,1.6222,1.6226,142400000.0
2008-12-08 07:52:00,1.6226,1.62265,1.6223,1.62245,46400000.0
2008-12-08 07:53:00,1.62235,1.6224,1.62185,1.622,94400000.0
2008-12-08 07:54:00,1.62245,1.62245,1.62175,1.6221,46400000.0
2008-12-08 07:55:00,1.6221,1.6227,1.6221,1.62245,24000000.0
2008-12-08 07:56:00,1.62245,1.62245,1.62245,1.62245,1600000.0
2008-12-08 07:57:00,1.6225,1.62275,1.62245,1.62275,19200000.0
2008-12-08 07:58:00,1.6228,1.62295,1.62275,1.62275,9600000.0
2008-12-08 07:59:00,1.6228,1.62285,1.6228,1.6228,8000000.0
2008-12-08 08:00:00,1.62285,1.62295,1.62285,1.62295,3200000.0
2008-12-08 08:01:00,1.623,1.62315,1.62275,1.62295,41600000.0
2008-12-08 08:02:00,1.623,1.624,1.62295,1.624,69800000.0
2008-12-08 08:03:00,1.624,1.6245,1.62375,1.62405,180000000.0
2008-12-08 08:04:00,1.624,1.62425,1.62395,1.62425,28800000.0
2008-12-08 08:05:00,1.62425,1.62435,1.62375,1.6243,86400000.0
2008-12-08 08:06:00,1.62445,1.62445,1.6236,1.6238,51200000.0
2008-12-08 08:07:00,1.62375,1.6242,1.62365,1.6241,80000000.0
2008-12-08 08:08:00,1.62395,1.62425,1.6236,1.62385,60800000.0
2008-12-08 08:09:00,1.62395,1.6246,1.62375,1.6245,49600000.0
2008-12-08 08:10:00,1.6244,1.62465,1.624,1.6245,75200000.0
2008-12-08 08:11:00,1.62475,1.62475,1.62355,1.6241,73600000.0
2008-12-08 08:12:00,1.62405,1.6245,1.62335,1.62345,166400000.0
2008-12-08 08:13:00,1.62365,1.62395,1.62345,1.62375,108000000.0
2008-12-08 08:14:00,1.62375,1.62385,1.6232,1.62365,56000000.0
2008-12-08 08:15:00,1.62335,1.6244,1.62325,1.62435,80000000.0
2008-12-08 08:16:00,1.62435,1.6252,1.62395,1.6242,160800000.0
2008-12-08 08:17:00,1.6244,1.6244,1.623,1.6233,150800000.0
2008-12-08 08:18:00,1.62325,1.62325,1.62195,1.62255,143200000.0
2008-12-08 08:19:00,1.62245,1.6233,1.6222,1.62265,132800000.0
2008-12-08 08:20:00,1.6227,1.62295,1.6223,1.62295,331200000.0
2008-12-08 08:21:00,1.623,1.6233,1.6224,1.62275,107200000.0
2008-12-08 08:22:00,1.62275,1.6228,1.62225,1.6225,43200000.0
2008-12-08 08:23:00,1.6225,1.6227,1.62225,1.62245,139200000.0
2008-12-08 08:24:00,1.6224,1.6227,1.6223,1.6227,60800000.0
2008-12-08 08:25:00,1.6227,1.62275,1.62135,1.62135,81600000.0
2008-12-08 08:26:00,1.6214,1.6216,1.6213,1.62135,94400000.0
2008-12-08 08:27:00,1.6214,1.62155,1.62135,1.62145,43200000.0
2008-12-08 08:28:00,1.6215,1.62175,1.6212,1.6216,126400000.0
2008-12-08 08:29:00,1.6216,1.6217,1.62135,1.6215,46400000.0
2008-12-08 08:30:00,1.62145,1.6229,1.62145,1.62255,168800000.0
2008-12-08 08:31:00,1.62255,1.62275,1.62125,1.6217,212800000.0
2008-12-08 08:32:00,1.6217,1.62175,1.6213,1.6214,88000000.0
2008-12-08 08:33:00,1.6214,1.6214,1.6206,1.6214,62400000.0
2008-12-08 08:34:00,1.6214,1.6214,1.6206,1.6213,123200000.0
2008-12-08 08:35:00,1.6213,1.6213,1.6213,1.6213,28800000.0
2008-12-08 08:36:00,1.6213,1.6213,1.6213,1.6213,38400000.0
2008-12-08 08:37:00,1.6213,1.6213,1.6213,1.6213,12800000.0
2008-12-08 08:38:00,1.6213,1.6214,1.62055,1.6213,58400000.0
2008-12-08 08:39:00,1.6213,1.6213,1.6213,1.6213,86400000.0
2008-12-08 08:40:00,1.6213,1.6213,1.6204,1.6213,61600000.0
2008-12-08 08:41:00,1.6213,1.6214,1.6213,1.6213,22400000.0
2008-12-08 08:42:00,1.62135,1.62135,1.6196,1.6209,47200000.0
2008-12-08 08:43:00,1.6207,1.6207,1.6198,1.6198,97600000.0
2008-12-08 08:44:00,1.6199,1.6205,1.6198,1.6205,52800000.0
2008-12-08 08:45:00,1.62045,1.62075,1.62025,1.62025,19200000.0
2008-12-08 08:46:00,1.62025,1.62045,1.6202,1.62045,38400000.0
2008-12-08 08:47:00,1.6205,1.6206,1.61995,1.62,56000000.0
2008-12-08 08:48:00,1.62,1.62035,1.61995,1.6202,99200000.0
2008-12-08 08:49:00,1.6202,1.62035,1.6199,1.6201,84800000.0
2008-12-08 08:50:00,1.6201,1.62035,1.6197,1.6197,230400000.0
2008-12-08 08:51:00,1.6197,1.6197,1.6196,1.6197,170400000.0
2008-12-08 08:52:00,1.6197,1.6207,1.6197,1.6204,201600000.0
2008-12-08 08:53:00,1.62045,1.62045,1.6195,1.6196,129200000.0
2008-12-08 08:54:00,1.6196,1.6196,1.6194,1.6196,52800000.0
2008-12-08 08:55:00,1.6196,1.6196,1.6195,1.6196,33600000.0
2008-12-08 08:56:00,1.6196,1.6196,1.6177,1.61785,91500000.0
2008-12-08 08:57:00,1.61785,1.618,1.6171,1.6171,90400000.0
2008-12-08 08:58:00,1.6171,1.6175,1.6158,1.6158,77200000.0
2008-12-08 08:59:00,1.61575,1.61675,1.61545,1.61565,195200000.0
2008-12-08 09:00:00,1.6158,1.61595,1.61335,1.61385,198400000.0
2008-12-08 09:01:00,1.61395,1.6147,1.61375,1.614,107200000.0
2008-12-08 09:02:00,1.6141,1.61605,1.61395,1.6149,123200000.0
2008-12-08 09:03:00,1.6146,1.61525,1.61395,1.61395,51200000.0
2008-12-08 09:04:00,1.61395,1.61575,1.61395,1.61455,172800000.0
2008-12-08 09:05:00,1.6146,1.61605,1.6146,1.6155,40400000.0
2008-12-08 09:06:00,1.6155,1.6161,1.6152,1.6157,112800000.0
2008-12-08 09:07:00,1.6156,1.6159,1.6151,1.6151,129200000.0
2008-12-08 09:08:00,1.6151,1.6151,1.61355,1.6148,152400000.0
2008-12-08 09:09:00,1.6147,1.6157,1.6147,1.61485,88000000.0
2008-12-08 09:10:00,1.61485,1.61545,1.61485,1.61545,104000000.0
2008-12-08 09:11:00,1.61545,1.6163,1.61535,1.6162,158400000.0
2008-12-08 09:12:00,1.61605,1.61685,1.61535,1.61545,153600000.0
2008-12-08 09:13:00,1.61575,1.6161,1.61465,1.6147,198800000.0
2008-12-08 09:14:00,1.6146,1.6156,1.61455,1.61455,169600000.0
2008-12-08 09:15:00,1.61455,1.6153,1.61385,1.6153,174400000.0
2008-12-08 09:16:00,1.6153,1.61575,1.61495,1.6154,152000000.0
2008-12-08 09:17:00,1.6154,1.616,1.61415,1.61475,203200000.0
2008-12-08 09:18:00,1.61475,1.61535,1.61455,1.615,107200000.0
2008-12-08 09:19:00,1.615,1.61525,1.6144,1.61495,160000000.0
2008-12-08 09:20:00,1.61505,1.61515,1.61335,1.61335,113600000.0
2008-12-08 09:21:00,1.61345,1.6145,1.61345,1.61425,73600000.0
2008-12-08 09:22:00,1.6143,1.6144,1.61355,1.61365,83200000.0
2008-12-08 09:23:00,1.6137,1.6148,1.6127,1.61295,240000000.0
2008-12-08 09:24:00,1.61295,1.6136,1.6113,1.6124,219200000.0
2008-12-08 09:25:00,1.6124,1.61375,1.6123,1.61375,180800000.0
2008-12-08 09:26:00,1.61385,1.6156,1.6138,1.615,147200000.0
2008-12-08 09:27:00,1.61495,1.61625,1.61475,1.6157,112400000.0
2008-12-08 09:28:00,1.6157,1.6161,1.6157,1.61585,71600000.0
2008-12-08 09:29:00,1.61595,1.61595,1.6155,1.6157,70000000.0
2008-12-08 09:30:00,1.6157,1.6159,1.615,1.61565,107600000.0
2008-12-08 09:31:00,1.61565,1.6164,1.61565,1.6157,142400000.0
2008-12-08 09:32:00,1.6157,1.6163,1.61525,1.61575,193600000.0
2008-12-08 09:33:00,1.61555,1.6158,1.6141,1.6141,187200000.0
2008-12-08 09:34:00,1.6141,1.61495,1.61365,1.61365,155200000.0
2008-12-08 09:35:00,1.6137,1.6147,1.61205,1.614,163200000.0
2008-12-08 09:36:00,1.61415,1.6148,1.6135,1.61435,133600000.0
2008-12-08 09:37:00,1.61435,1.61465,1.61325,1.6144,99200000.0
2008-12-08 09:38:00,1.6149,1.6154,1.61385,1.61475,105600000.0
2008-12-08 09:39:00,1.6148,1.61635,1.61465,1.61545,172800000.0
2008-12-08 09:40:00,1.61535,1.61585,1.61455,1.6146,166400000.0
2008-12-08 09:41:00,1.6146,1.61495,1.6124,1.6125,161600000.0
2008-12-08 09:42:00,1.6124,1.6144,1.6123,1.61385,169600000.0
2008-12-08 09:43:00,1.61385,1.61385,1.61315,1.6134,112000000.0
2008-12-08 09:44:00,1.6134,1.61375,1.6118,1.61185,195200000.0
2008-12-08 09:45:00,1.61195,1.6122,1.61095,1.6116,209400000.0
2008-12-08 09:46:00,1.6116,1.61255,1.61125,1.6121,130200000.0
2008-12-08 09:47:00,1.6121,1.6125,1.6117,1.61215,114800000.0
2008-12-08 09:48:00,1.61215,1.6138,1.61175,1.6133,200000000.0
2008-12-08 09:49:00,1.6133,1.6137,1.61155,1.61275,241600000.0
2008-12-08 09:50:00,1.61275,1.6135,1.61205,1.6135,240000000.0
2008-12-08 09:51:00,1.6135,1.61375,1.6125,1.6127,289400000.0
2008-12-08 09:52:00,1.6127,1.61375,1.61235,1.613,212000000.0
2008-12-08 09:53:00,1.613,1.6134,1.6126,1.61315,251000000.0
2008-12-08 09:54:00,1.61275,1.6142,1.61225,1.61395,258800000.0
2008-12-08 09:55:00,1.6139,1.6142,1.6134,1.61365,189400000.0
2008-12-08 09:56:00,1.6134,1.61485,1.6132,1.6135,278600000.0
2008-12-08 09:57:00,1.6139,1.61495,1.6134,1.6138,241600000.0
2008-12-08 09:58:00,1.61395,1.616,1.61375,1.61565,266600000.0
2008-12-08 09:59:00,1.6157,1.616,1.61545,1.6156,206800000.0
2008-12-08 10:00:00,1.6156,1.61725,1.6155,1.6157,250800000.0
2008-12-08 10:01:00,1.61565,1.6162,1.6135,1.6146,236800000.0
2008-12-08 10:02:00,1.6146,1.6154,1.6143,1.6154,114200000.0
2008-12-08 10:03:00,1.61555,1.6162,1.61465,1.61585,211200000.0
2008-12-08 10:04:00,1.61595,1.61595,1.6153,1.61545,172000000.0
2008-12-08 10:05:00,1.61545,1.616,1.6152,1.61565,193800000.0
2008-12-08 10:06:00,1.61565,1.6167,1.6156,1.6158,246800000.0
2008-12-08 10:07:00,1.61585,1.61645,1.6154,1.61595,152800000.0
2008-12-08 10:08:00,1.61595,1.61765,1.6158,1.61765,196400000.0
2008-12-08 10:09:00,1.61755,1.6177,1.61635,1.6168,190400000.0
2008-12-08 10:10:00,1.6168,1.61795,1.6165,1.6177,222400000.0
2008-12-08 10:11:00,1.6176,1.6178,1.61665,1.61705,163200000.0
2008-12-08 10:12:00,1.6171,1.61715,1.6164,1.61645,159400000.0
2008-12-08 10:13:00,1.6164,1.61705,1.6162,1.61655,249000000.0
2008-12-08 10:14:00,1.6167,1.6168,1.61565,1.61595,145400000.0
2008-12-08 10:15:00,1.61595,1.61615,1.6152,1.6154,174400000.0
2008-12-08 10:16:00,1.6155,1.6155,1.6148,1.6152,140600000.0
2008-12-08 10:17:00,1.61525,1.616,1.61475,1.61555,133200000.0
2008-12-08 10:18:00,1.61535,1.61605,1.61535,1.61585,166800000.0
2008-12-08 10:19:00,1.61585,1.6168,1.6155,1.61575,128800000.0
2008-12-08 10:20:00,1.61585,1.6179,1.61585,1.61655,181800000.0
2008-12-08 10:21:00,1.61655,1.61675,1.61615,1.61635,146600000.0
2008-12-08 10:22:00,1.6164,1.61755,1.6164,1.61755,129600000.0
2008-12-08 10:23:00,1.61755,1.6177,1.6169,1.6174,166400000.0
2008-12-08 10:24:00,1.61735,1.61735,1.6161,1.6164,239400000.0
2008-12-08 10:25:00,1.6164,1.61645,1.61435,1.61485,199400000.0
2008-12-08 10:26:00,1.6149,1.6149,1.6141,1.6146,171200000.0
2008-12-08 10:27:00,1.6146,1.6154,1.6145,1.61485,226800000.0
2008-12-08 10:28:00,1.6149,1.61495,1.6139,1.61435,207400000.0
2008-12-08 10:29:00,1.6143,1.6147,1.6137,1.6137,164200000.0
2008-12-08 10:30:00,1.6137,1.61445,1.6137,1.61435,121600000.0
2008-12-08 10:31:00,1.61435,1.6149,1.6136,1.6142,218400000.0
2008-12-08 10:32:00,1.6142,1.6151,1.61415,1.6151,222400000.0
2008-12-08 10:33:00,1.6151,1.6154,1.6147,1.6148,100800000.0
2008-12-08 10:34:00,1.61485,1.61495,1.61445,1.6147,120000000.0
2008-12-08 10:35:00,1.61465,1.61465,1.6138,1.6138,131200000.0
2008-12-08 10:36:00,1.6138,1.61495,1.6137,1.61455,147400000.0
2008-12-08 10:37:00,1.61455,1.61455,1.61345,1.6141,302600000.0
2008-12-08 10:38:00,1.61405,1.61415,1.6129,1.61315,228800000.0
2008-12-08 10:39:00,1.61315,1.6142,1.61315,1.61415,143200000.0
2008-12-08 10:40:00,1.6143,1.6158,1.6143,1.6158,192800000.0
2008-12-08 10:41:00,1.6158,1.61585,1.6147,1.6152,192200000.0
2008-12-08 10:42:00,1.6152,1.6157,1.61465,1.61495,132000000.0
2008-12-08 10:43:00,1.6148,1.61565,1.6144,1.6151,180000000.0
2008-12-08 10:44:00,1.6151,1.61555,1.6146,1.61515,263400000.0
2008-12-08 10:45:00,1.61515,1.61515,1.6141,1.61435,147400000.0
2008-12-08 10:46:00,1.61435,1.61465,1.61425,1.61465,143600000.0
2008-12-08 10:47:00,1.61475,1.6158,1.61445,1.6158,129800000.0
2008-12-08 10:48:00,1.616,1.616,1.6152,1.61535,203200000.0
2008-12-08 10:49:00,1.6153,1.61565,1.61505,1.6152,142400000.0
2008-12-08 10:50:00,1.6152,1.6157,1.615,1.6157,136200000.0
2008-12-08 10:51:00,1.6157,1.6159,1.6155,1.61585,106800000.0
2008-12-08 10:52:00,1.6159,1.6159,1.61505,1.61525,145600000.0
2008-12-08 10:53:00,1.61525,1.6155,1.61475,1.6152,126600000.0
2008-12-08 10:54:00,1.61545,1.6156,1.61495,1.61495,185640000.0
2008-12-08 10:55:00,1.6156,1.61715,1.61495,1.61715,188000000.0
2008-12-08 10:56:00,1.6172,1.6188,1.61715,1.61745,264000000.0
2008-12-08 10:57:00,1.6176,1.6176,1.61665,1.6167,299200000.0
2008-12-08 10:58:00,1.6167,1.61825,1.61665,1.618,238400000.0
2008-12-08 10:59:00,1.618,1.6185,1.6174,1.61835,176200000.0
2008-12-08 11:00:00,1.6184,1.6186,1.6168,1.61685,197400000.0
2008-12-08 11:01:00,1.61725,1.61845,1.6171,1.61845,197800000.0
2008-12-08 11:02:00,1.61845,1.6186,1.61755,1.618,193600000.0
2008-12-08 11:03:00,1.618,1.6184,1.61765,1.618,187200000.0
2008-12-08 11:04:00,1.61795,1.6188,1.61735,1.6175,198400000.0
2008-12-08 11:05:00,1.61775,1.6183,1.61745,1.61755,210400000.0
2008-12-08 11:06:00,1.6175,1.61825,1.61545,1.61545,266600000.0
2008-12-08 11:07:00,1.61545,1.61545,1.6134,1.6134,239400000.0
2008-12-08 11:08:00,1.61355,1.61425,1.6132,1.61355,253800000.0
2008-12-08 11:09:00,1.6137,1.61375,1.613,1.6134,171200000.0
2008-12-08 11:10:00,1.6135,1.61395,1.61285,1.6129,216800000.0
2008-12-08 11:11:00,1.6129,1.61375,1.61275,1.6134,174000000.0
2008-12-08 11:12:00,1.6134,1.6145,1.61265,1.6135,216200000.0
2008-12-08 11:13:00,1.6135,1.61395,1.61295,1.61345,220000000.0
2008-12-08 11:14:00,1.6134,1.61405,1.6132,1.61325,131200000.0
2008-12-08 11:15:00,1.6133,1.6138,1.61215,1.61215,148800000.0
2008-12-08 11:16:00,1.61215,1.61215,1.60945,1.60945,233700000.0
2008-12-08 11:17:00,1.60945,1.61005,1.60915,1.60945,213900000.0
2008-12-08 11:18:00,1.60945,1.6104,1.609,1.60965,177000000.0
2008-12-08 11:19:00,1.60955,1.61055,1.60915,1.6098,160200000.0
2008-12-08 11:20:00,1.6098,1.6101,1.60915,1.6099,186800000.0
2008-12-08 11:21:00,1.61,1.6108,1.6092,1.6099,290400000.0
2008-12-08 11:22:00,1.6099,1.61135,1.6099,1.6108,127100000.0
2008-12-08 11:23:00,1.61075,1.61075,1.6079,1.6093,264800000.0
2008-12-08 11:24:00,1.6095,1.61065,1.609,1.61035,322600000.0
2008-12-08 11:25:00,1.61035,1.61055,1.60905,1.61005,335600000.0
2008-12-08 11:26:00,1.60995,1.61095,1.6092,1.6102,285640000.0
2008-12-08 11:27:00,1.61045,1.6105,1.6074,1.60825,223400000.0
2008-12-08 11:28:00,1.60825,1.60885,1.60715,1.60845,286900000.0
2008-12-08 11:29:00,1.6084,1.6088,1.6077,1.60825,207600000.0
2008-12-08 11:30:00,1.60825,1.60915,1.608,1.60875,126400000.0
2008-12-08 11:31:00,1.6088,1.6096,1.60865,1.60955,154800000.0
2008-12-08 11:32:00,1.60915,1.6094,1.6084,1.60905,131800000.0
2008-12-08 11:33:00,1.60905,1.6095,1.60775,1.6087,257740000.0
2008-12-08 11:34:00,1.60885,1.60965,1.6087,1.6093,166400000.0
2008-12-08 11:35:00,1.6093,1.6094,1.60925,1.60925,112200000.0
2008-12-08 11:36:00,1.60945,1.60945,1.60885,1.60895,135200000.0
2008-12-08 11:37:00,1.60905,1.60965,1.60865,1.60895,156600000.0
2008-12-08 11:38:00,1.60915,1.61205,1.60915,1.61075,166300000.0
2008-12-08 11:39:00,1.61075,1.6122,1.61015,1.6122,297200000.0
2008-12-08 11:40:00,1.61215,1.6122,1.6114,1.6117,213600000.0
2008-12-08 11:41:00,1.6119,1.6131,1.6113,1.6113,219800000.0
2008-12-08 11:42:00,1.61145,1.61245,1.61135,1.6118,155200000.0
2008-12-08 11:43:00,1.6118,1.6125,1.61085,1.61185,182300000.0
2008-12-08 11:44:00,1.6119,1.6119,1.61065,1.61095,216000000.0
2008-12-08 11:45:00,1.61095,1.61195,1.61015,1.61115,204200000.0
2008-12-08 11:46:00,1.61115,1.61165,1.61045,1.6114,150800000.0
2008-12-08 11:47:00,1.6114,1.61155,1.6097,1.61155,188400000.0
2008-12-08 11:48:00,1.611,1.6112,1.60995,1.6107,259640000.0
2008-12-08 11:49:00,1.6107,1.61135,1.60975,1.61115,192300000.0
2008-12-08 11:50:00,1.6111,1.61125,1.6102,1.61095,170000000.0
2008-12-08 11:51:00,1.6109,1.6119,1.6107,1.6111,339340000.0
2008-12-08 11:52:00,1.61105,1.61165,1.60965,1.61055,272200000.0
2008-12-08 11:53:00,1.61075,1.6111,1.60985,1.61095,209000000.0
2008-12-08 11:54:00,1.61105,1.6131,1.6104,1.61065,274220000.0
2008-12-08 11:55:00,1.6107,1.612,1.61005,1.612,224200000.0
2008-12-08 11:56:00,1.612,1.6133,1.6117,1.61185,205800000.0
2008-12-08 11:57:00,1.61185,1.61315,1.61155,1.61315,248600000.0
2008-12-08 11:58:00,1.61315,1.6138,1.6125,1.61355,203600000.0
2008-12-08 11:59:00,1.61355,1.6143,1.61355,1.6142,190800000.0
2008-12-08 12:00:00,1.6141,1.6155,1.6138,1.6144,205600000.0
2008-12-08 12:01:00,1.6144,1.6151,1.6137,1.6139,204000000.0
2008-12-08 12:02:00,1.6139,1.6146,1.6139,1.6142,143800000.0
2008-12-08 12:03:00,1.61415,1.61425,1.61365,1.6142,188000000.0
2008-12-08 12:04:00,1.6142,1.61425,1.6134,1.61365,142600000.0
2008-12-08 12:05:00,1.6137,1.6159,1.6137,1.61525,191200000.0
2008-12-08 12:06:00,1.615,1.6155,1.6148,1.61535,115400000.0
2008-12-08 12:07:00,1.6155,1.61575,1.61465,1.61495,213600000.0
2008-12-08 12:08:00,1.6149,1.61555,1.61465,1.6151,133800000.0
2008-12-08 12:09:00,1.61515,1.6158,1.61475,1.61565,220400000.0
2008-12-08 12:10:00,1.6156,1.61615,1.6147,1.61475,224400000.0
2008-12-08 12:11:00,1.6147,1.6152,1.6144,1.61465,149600000.0
2008-12-08 12:12:00,1.61465,1.61465,1.614,1.614,102400000.0
2008-12-08 12:13:00,1.614,1.6147,1.6133,1.61435,232000000.0
2008-12-08 12:14:00,1.61455,1.6146,1.61345,1.6146,222200000.0
2008-12-08 12:15:00,1.6146,1.6151,1.61435,1.61435,155200000.0
2008-12-08 12:16:00,1.6144,1.6167,1.61435,1.61585,221800000.0
2008-12-08 12:17:00,1.6158,1.61635,1.6153,1.61555,202600000.0
2008-12-08 12:18:00,1.6155,1.61585,1.6151,1.6151,169400000.0
2008-12-08 12:19:00,1.6151,1.61535,1.6146,1.6151,152000000.0
2008-12-08 12:20:00,1.6151,1.6151,1.61355,1.61395,220000000.0
2008-12-08 12:21:00,1.61395,1.6149,1.6137,1.6143,131600000.0
2008-12-08 12:22:00,1.6144,1.6147,1.6135,1.6135,154000000.0
2008-12-08 12:23:00,1.6135,1.614,1.6135,1.6136,153400000.0
2008-12-08 12:24:00,1.6135,1.6135,1.6114,1.61265,245840000.0
2008-12-08 12:25:00,1.61265,1.61265,1.61085,1.6114,223600000.0
2008-12-08 12:26:00,1.61135,1.61295,1.6112,1.6125,229600000.0
2008-12-08 12:27:00,1.6125,1.6126,1.6116,1.6116,198600000.0
2008-12-08 12:28:00,1.6116,1.6125,1.61145,1.61165,187400000.0
2008-12-08 12:29:00,1.61205,1.6125,1.61165,1.6117,132600000.0
2008-12-08 12:30:00,1.6117,1.6118,1.61105,1.61105,114600000.0
2008-12-08 12:31:00,1.61115,1.61155,1.6103,1.61085,245200000.0
2008-12-08 12:32:00,1.61085,1.61155,1.6108,1.611,201800000.0
2008-12-08 12:33:00,1.61095,1.6126,1.61025,1.61135,256200000.0
2008-12-08 12:34:00,1.6115,1.6118,1.61115,1.6112,168000000.0
2008-12-08 12:35:00,1.6112,1.6112,1.60955,1.6096,202200000.0
2008-12-08 12:36:00,1.60965,1.61045,1.6096,1.6102,157600000.0
2008-12-08 12:37:00,1.6102,1.6104,1.60995,1.60995,80800000.0
2008-12-08 12:38:00,1.61,1.61045,1.60825,1.6091,167400000.0
2008-12-08 12:39:00,1.60885,1.60885,1.6067,1.6067,201800000.0
2008-12-08 12:40:00,1.6067,1.6077,1.6062,1.6067,127140000.0
2008-12-08 12:41:00,1.6063,1.6074,1.6063,1.6066,245600000.0
2008-12-08 12:42:00,1.60685,1.6076,1.60645,1.60655,154700000.0
2008-12-08 12:43:00,1.6065,1.60745,1.60645,1.60745,110200000.0
2008-12-08 12:44:00,1.60745,1.6083,1.6065,1.60665,272000000.0
2008-12-08 12:45:00,1.6067,1.60725,1.6066,1.6072,137600000.0
2008-12-08 12:46:00,1.60715,1.6078,1.6067,1.6073,182400000.0
2008-12-08 12:47:00,1.6073,1.60735,1.60515,1.60705,253000000.0
2008-12-08 12:48:00,1.60715,1.6078,1.60685,1.6075,247600000.0
2008-12-08 12:49:00,1.60745,1.6084,1.60745,1.60745,265800000.0
2008-12-08 12:50:00,1.60745,1.6076,1.60695,1.60695,147200000.0
2008-12-08 12:51:00,1.60695,1.60835,1.60655,1.6078,202600000.0
2008-12-08 12:52:00,1.6078,1.6078,1.6069,1.6069,86400000.0
2008-12-08 12:53:00,1.6078,1.6078,1.60685,1.6076,143200000.0
2008-12-08 12:54:00,1.6076,1.60785,1.60705,1.60755,167200000.0
2008-12-08 12:55:00,1.60755,1.60795,1.6067,1.60685,125600000.0
2008-12-08 12:56:00,1.6069,1.6072,1.6068,1.6068,99200000.0
2008-12-08 12:57:00,1.60685,1.60735,1.60685,1.6071,105600000.0
2008-12-08 12:58:00,1.60715,1.60745,1.60715,1.60745,56200000.0
2008-12-08 12:59:00,1.6076,1.60765,1.6071,1.6071,102200000.0
2008-12-08 13:00:00,1.6071,1.6075,1.60705,1.6075,153800000.0
2008-12-08 13:01:00,1.60755,1.60775,1.60715,1.6075,102400000.0
2008-12-08 13:02:00,1.60755,1.6078,1.605,1.6057,196200000.0
2008-12-08 13:03:00,1.60565,1.6057,1.6045,1.60485,249000000.0
2008-12-08 13:04:00,1.605,1.6081,1.60475,1.6077,297800000.0
2008-12-08 13:05:00,1.6077,1.6089,1.6071,1.60845,268300000.0
2008-12-08 13:06:00,1.6085,1.6085,1.60745,1.60765,175200000.0
2008-12-08 13:07:00,1.60765,1.608,1.6075,1.6079,163200000.0
2008-12-08 13:08:00,1.60785,1.60815,1.60735,1.6079,186400000.0
2008-12-08 13:09:00,1.6079,1.6083,1.60595,1.60735,233640000.0
2008-12-08 13:10:00,1.60735,1.60815,1.60655,1.60655,222400000.0
2008-12-08 13:11:00,1.6066,1.60685,1.6055,1.6068,173800000.0
2008-12-08 13:12:00,1.60695,1.60735,1.6061,1.6066,170200000.0
2008-12-08 13:13:00,1.6066,1.6072,1.60655,1.6071,91200000.0
2008-12-08 13:14:00,1.6071,1.6071,1.60635,1.6065,104000000.0
2008-12-08 13:15:00,1.6065,1.6065,1.60615,1.6064,128000000.0
2008-12-08 13:16:00,1.6064,1.60695,1.60615,1.6063,195400000.0
2008-12-08 13:17:00,1.6063,1.6065,1.6062,1.60645,112000000.0
2008-12-08 13:18:00,1.60645,1.6075,1.6052,1.60675,249400000.0
2008-12-08 13:19:00,1.60695,1.6071,1.60615,1.6063,186800000.0
2008-12-08 13:20:00,1.60625,1.6063,1.60625,1.6063,88000000.0
2008-12-08 13:21:00,1.6063,1.6064,1.60625,1.6064,67200000.0
2008-12-08 13:22:00,1.6063,1.6065,1.60615,1.60615,59200000.0
2008-12-08 13:23:00,1.60615,1.6064,1.6061,1.6063,41600000.0
2008-12-08 13:24:00,1.6063,1.6078,1.6063,1.60755,98400000.0
2008-12-08 13:25:00,1.60765,1.608,1.6074,1.6078,236400000.0
2008-12-08 13:26:00,1.60825,1.6083,1.60705,1.60705,168200000.0
2008-12-08 13:27:00,1.60705,1.6074,1.607,1.60725,105600000.0
2008-12-08 13:28:00,1.60715,1.6072,1.6068,1.60695,84800000.0
2008-12-08 13:29:00,1.607,1.6077,1.60605,1.60605,177600000.0
2008-12-08 13:30:00,1.60605,1.6068,1.60605,1.60665,182400000.0
2008-12-08 13:31:00,1.60665,1.607,1.60665,1.60665,51200000.0
2008-12-08 13:32:00,1.6067,1.60725,1.60665,1.60675,84800000.0
2008-12-08 13:33:00,1.6068,1.607,1.6067,1.6067,67200000.0
2008-12-08 13:34:00,1.60685,1.60725,1.6068,1.60715,132800000.0
2008-12-08 13:35:00,1.60725,1.60775,1.6071,1.60725,104000000.0
2008-12-08 13:36:00,1.60725,1.60785,1.60715,1.60725,81600000.0
2008-12-08 13:37:00,1.6073,1.60745,1.6069,1.6073,206400000.0
2008-12-08 13:38:00,1.60745,1.60795,1.60715,1.60725,173600000.0
2008-12-08 13:39:00,1.6074,1.6078,1.60675,1.60765,225600000.0
2008-12-08 13:40:00,1.6077,1.6077,1.6071,1.6073,158400000.0
2008-12-08 13:41:00,1.60735,1.6074,1.6073,1.60735,67200000.0
2008-12-08 13:42:00,1.6074,1.6078,1.6073,1.6076,62400000.0
2008-12-08 13:43:00,1.60765,1.60765,1.6071,1.6072,65600000.0
2008-12-08 13:44:00,1.6072,1.6076,1.60715,1.60745,100800000.0
2008-12-08 13:45:00,1.6075,1.60815,1.6074,1.60755,116200000.0
2008-12-08 13:46:00,1.60755,1.60805,1.6074,1.608,68800000.0
2008-12-08 13:47:00,1.608,1.608,1.6073,1.6073,96800000.0
2008-12-08 13:48:00,1.60735,1.6075,1.60705,1.6071,83200000.0
2008-12-08 13:49:00,1.60705,1.60765,1.6068,1.6071,191200000.0
2008-12-08 13:50:00,1.60695,1.60735,1.6067,1.6067,204200000.0
2008-12-08 13:51:00,1.6067,1.6072,1.6062,1.6062,180800000.0
2008-12-08 13:52:00,1.606,1.60645,1.60585,1.6064,118400000.0
2008-12-08 13:53:00,1.6064,1.6067,1.6052,1.6054,103200000.0
2008-12-08 13:54:00,1.6053,1.6055,1.6051,1.6055,155200000.0
2008-12-08 13:55:00,1.6055,1.60635,1.6055,1.6058,118600000.0
2008-12-08 13:56:00,1.6058,1.60635,1.60575,1.60605,117600000.0
2008-12-08 13:57:00,1.60605,1.60615,1.60585,1.60615,26400000.0
2008-12-08 13:58:00,1.60605,1.6065,1.6055,1.606,88000000.0
2008-12-08 13:59:00,1.606,1.60665,1.6057,1.60655,124200000.0
2008-12-08 14:00:00,1.6064,1.60745,1.6064,1.60705,183200000.0
2008-12-08 14:01:00,1.6072,1.6072,1.6067,1.6069,95400000.0
2008-12-08 14:02:00,1.60695,1.60725,1.60665,1.60715,123200000.0
2008-12-08 14:03:00,1.6069,1.60705,1.60635,1.6067,148200000.0
2008-12-08 14:04:00,1.6067,1.60735,1.6064,1.60735,129800000.0
2008-12-08 14:05:00,1.60735,1.60775,1.60695,1.60775,84000000.0
2008-12-08 14:06:00,1.6074,1.608,1.60735,1.60785,92800000.0
2008-12-08 14:07:00,1.60785,1.6079,1.60755,1.6076,40800000.0
2008-12-08 14:08:00,1.60755,1.6079,1.6071,1.60785,126400000.0
2008-12-08 14:09:00,1.60785,1.60825,1.60755,1.6081,102400000.0
2008-12-08 14:10:00,1.6081,1.6081,1.60715,1.60755,96000000.0
2008-12-08 14:11:00,1.60755,1.608,1.60735,1.60785,108200000.0
2008-12-08 14:12:00,1.60785,1.60795,1.6072,1.6077,93600000.0
2008-12-08 14:13:00,1.6077,1.60795,1.60715,1.60795,127400000.0
2008-12-08 14:14:00,1.60795,1.60795,1.607,1.6074,139200000.0
2008-12-08 14:15:00,1.6074,1.6081,1.6074,1.6079,164800000.0
2008-12-08 14:16:00,1.6079,1.6079,1.6076,1.60785,43200000.0
2008-12-08 14:17:00,1.60785,1.60785,1.6073,1.6076,97600000.0
2008-12-08 14:18:00,1.6076,1.60785,1.607,1.60755,121500000.0
2008-12-08 14:19:00,1.60725,1.60755,1.60725,1.6075,6400000.0
2008-12-08 14:20:00,1.6075,1.60755,1.6075,1.6075,6400000.0
2008-12-08 14:21:00,1.6075,1.6075,1.6066,1.6069,152040000.0
2008-12-08 14:22:00,1.607,1.60735,1.6069,1.60725,155200000.0
2008-12-08 14:23:00,1.60725,1.60725,1.60695,1.607,57600000.0
2008-12-08 14:24:00,1.607,1.6075,1.6066,1.60725,150600000.0
2008-12-08 14:25:00,1.60725,1.60765,1.6072,1.60765,87400000.0
2008-12-08 14:26:00,1.60755,1.6102,1.60725,1.60905,257200000.0
2008-12-08 14:27:00,1.60905,1.60905,1.6072,1.60725,202200000.0
2008-12-08 14:28:00,1.60735,1.60805,1.60715,1.60735,190400000.0
2008-12-08 14:29:00,1.6075,1.6086,1.6071,1.60805,253400000.0
2008-12-08 14:30:00,1.608,1.6089,1.608,1.6085,217600000.0
2008-12-08 14:31:00,1.6085,1.60945,1.608,1.6088,246700000.0
2008-12-08 14:32:00,1.60875,1.60895,1.60835,1.60895,122200000.0
2008-12-08 14:33:00,1.60895,1.60945,1.60815,1.6083,224800000.0
2008-12-08 14:34:00,1.60835,1.6092,1.608,1.609,233600000.0
2008-12-08 14:35:00,1.609,1.6092,1.60815,1.60855,143200000.0
2008-12-08 14:36:00,1.60855,1.6086,1.6072,1.60805,254000000.0
2008-12-08 14:37:00,1.6082,1.6084,1.6065,1.60725,224000000.0
2008-12-08 14:38:00,1.60725,1.60775,1.6064,1.60775,217200000.0
2008-12-08 14:39:00,1.60775,1.60775,1.60705,1.6075,107200000.0
2008-12-08 14:40:00,1.60765,1.60825,1.6071,1.60805,167200000.0
2008-12-08 14:41:00,1.608,1.6081,1.60755,1.6077,117600000.0
2008-12-08 14:42:00,1.60765,1.6086,1.60765,1.6086,110400000.0
2008-12-08 14:43:00,1.6086,1.6086,1.6074,1.6076,159200000.0
2008-12-08 14:44:00,1.6076,1.60835,1.6075,1.6079,168000000.0
2008-12-08 14:45:00,1.60765,1.6082,1.60735,1.6074,167100000.0
2008-12-08 14:46:00,1.60745,1.6083,1.60735,1.6083,164000000.0
2008-12-08 14:47:00,1.6083,1.6083,1.60735,1.608,141600000.0
2008-12-08 14:48:00,1.608,1.60835,1.6079,1.6083,103400000.0
2008-12-08 14:49:00,1.60835,1.6085,1.6075,1.60805,105600000.0
2008-12-08 14:50:00,1.60805,1.60835,1.6076,1.60805,120800000.0
2008-12-08 14:51:00,1.60805,1.6081,1.60735,1.60775,134400000.0
2008-12-08 14:52:00,1.6078,1.60815,1.60755,1.60765,148800000.0
2008-12-08 14:53:00,1.60765,1.6083,1.60745,1.60785,182800000.0
2008-12-08 14:54:00,1.6078,1.60785,1.6068,1.6071,206600000.0
2008-12-08 14:55:00,1.6072,1.60805,1.60705,1.60755,200800000.0
2008-12-08 14:56:00,1.6075,1.6086,1.6075,1.60825,105000000.0
2008-12-08 14:57:00,1.60825,1.60825,1.60725,1.60775,210000000.0
2008-12-08 14:58:00,1.6078,1.60915,1.60755,1.60895,217200000.0
2008-12-08 14:59:00,1.60885,1.6099,1.60875,1.6099,163400000.0
2008-12-08 15:00:00,1.6099,1.6099,1.6089,1.60925,199200000.0
2008-12-08 15:01:00,1.6093,1.60975,1.6089,1.6089,164800000.0
2008-12-08 15:02:00,1.60895,1.609,1.60865,1.60865,100800000.0
2008-12-08 15:03:00,1.6086,1.6089,1.60765,1.6082,174800000.0
2008-12-08 15:04:00,1.6081,1.60935,1.6081,1.6086,209800000.0
2008-12-08 15:05:00,1.6085,1.6097,1.60845,1.6091,200100000.0
2008-12-08 15:06:00,1.6091,1.6097,1.6091,1.6092,188600000.0
2008-12-08 15:07:00,1.609,1.6101,1.60865,1.61005,265000000.0
2008-12-08 15:08:00,1.6102,1.61025,1.60885,1.60935,224200000.0
2008-12-08 15:09:00,1.6093,1.6098,1.60895,1.6096,309600000.0
2008-12-08 15:10:00,1.6096,1.60995,1.6094,1.60945,250600000.0
2008-12-08 15:11:00,1.60945,1.60945,1.60795,1.60805,267800000.0
2008-12-08 15:12:00,1.6083,1.60865,1.6075,1.6075,213000000.0
2008-12-08 15:13:00,1.6075,1.60785,1.60655,1.60675,243400000.0
2008-12-08 15:14:00,1.60665,1.60665,1.60555,1.6056,195200000.0
2008-12-08 15:15:00,1.6056,1.60695,1.6056,1.60675,176000000.0
2008-12-08 15:16:00,1.60665,1.60685,1.60605,1.6068,197200000.0
2008-12-08 15:17:00,1.6068,1.60715,1.6065,1.6069,208200000.0
2008-12-08 15:18:00,1.6069,1.60715,1.60635,1.60705,89800000.0
2008-12-08 15:19:00,1.6071,1.60755,1.6069,1.60705,185600000.0
2008-12-08 15:20:00,1.60705,1.6075,1.6066,1.60695,242000000.0
2008-12-08 15:21:00,1.60705,1.6092,1.6066,1.60885,240600000.0
2008-12-08 15:22:00,1.60885,1.6093,1.60835,1.6087,278600000.0
2008-12-08 15:23:00,1.60875,1.609,1.60855,1.6089,157000000.0
2008-12-08 15:24:00,1.60895,1.60925,1.6084,1.60875,238800000.0
2008-12-08 15:25:00,1.60875,1.6093,1.6084,1.609,206200000.0
2008-12-08 15:26:00,1.60895,1.6091,1.60875,1.60905,160400000.0
2008-12-08 15:27:00,1.60915,1.60995,1.60875,1.60965,195200000.0
2008-12-08 15:28:00,1.6096,1.61025,1.60915,1.60945,294200000.0
2008-12-08 15:29:00,1.6094,1.60995,1.60925,1.6093,240800000.0
2008-12-08 15:30:00,1.60935,1.6101,1.60875,1.6095,315800000.0
2008-12-08 15:31:00,1.6095,1.61065,1.6095,1.61055,155200000.0
2008-12-08 15:32:00,1.6105,1.61105,1.6103,1.61055,204000000.0
2008-12-08 15:33:00,1.6105,1.61065,1.60975,1.60995,182600000.0
2008-12-08 15:34:00,1.6099,1.611,1.6099,1.611,190200000.0
2008-12-08 15:35:00,1.61055,1.61115,1.6104,1.6107,148000000.0
2008-12-08 15:36:00,1.6107,1.6107,1.60975,1.60995,188800000.0
2008-12-08 15:37:00,1.61,1.61135,1.60995,1.61125,155600000.0
2008-12-08 15:38:00,1.61125,1.61145,1.6108,1.61095,138600000.0
2008-12-08 15:39:00,1.61105,1.6117,1.61105,1.6115,230600000.0
2008-12-08 15:40:00,1.6115,1.6115,1.6107,1.61085,271800000.0
2008-12-08 15:41:00,1.61085,1.61165,1.61085,1.6114,219200000.0
2008-12-08 15:42:00,1.6114,1.6114,1.6108,1.61085,175000000.0
2008-12-08 15:43:00,1.61085,1.611,1.61075,1.61095,121600000.0
2008-12-08 15:44:00,1.61085,1.61135,1.61085,1.6112,68000000.0
2008-12-08 15:45:00,1.61115,1.61185,1.611,1.61155,208800000.0
2008-12-08 15:46:00,1.61155,1.61215,1.6113,1.6115,236000000.0
2008-12-08 15:47:00,1.61165,1.61225,1.61145,1.61215,151200000.0
2008-12-08 15:48:00,1.61215,1.61355,1.6121,1.6135,285600000.0
2008-12-08 15:49:00,1.6135,1.61365,1.61155,1.61155,290600000.0
2008-12-08 15:50:00,1.61155,1.61275,1.6114,1.6124,309700000.0
2008-12-08 15:51:00,1.61245,1.6127,1.6124,1.6124,166600000.0
2008-12-08 15:52:00,1.6123,1.6128,1.61195,1.6124,150400000.0
2008-12-08 15:53:00,1.6124,1.6128,1.6111,1.612,193200000.0
2008-12-08 15:54:00,1.6119,1.6124,1.6118,1.6124,243200000.0
2008-12-08 15:55:00,1.6124,1.6124,1.61085,1.6114,290400000.0
2008-12-08 15:56:00,1.6114,1.612,1.61125,1.6119,268200000.0
2008-12-08 15:57:00,1.6118,1.61245,1.6114,1.6121,220200000.0
2008-12-08 15:58:00,1.6121,1.6127,1.61195,1.61265,206800000.0
2008-12-08 15:59:00,1.61265,1.61265,1.6072,1.60785,318839998.0
2008-12-08 16:00:00,1.60785,1.6088,1.60735,1.6078,238140000.0
2008-12-08 16:01:00,1.60785,1.60785,1.60585,1.6061,203600000.0
2008-12-08 16:02:00,1.6062,1.60645,1.60585,1.60595,187200000.0
2008-12-08 16:03:00,1.6059,1.60755,1.6057,1.60685,302000000.0
2008-12-08 16:04:00,1.60705,1.60705,1.60545,1.60635,276300000.0
2008-12-08 16:05:00,1.60655,1.60705,1.60625,1.60655,236400000.0
2008-12-08 16:06:00,1.6066,1.60705,1.6062,1.6066,221200000.0
2008-12-08 16:07:00,1.60655,1.60825,1.6064,1.60825,117600000.0
2008-12-08 16:08:00,1.60845,1.60845,1.6074,1.6081,216000000.0
2008-12-08 16:09:00,1.608,1.6084,1.6078,1.6078,155000000.0
2008-12-08 16:10:00,1.6078,1.6078,1.60705,1.6075,66800000.0
2008-12-08 16:11:00,1.60755,1.60755,1.6072,1.6072,106000000.0
2008-12-08 16:12:00,1.60725,1.6096,1.60715,1.60895,240800000.0
2008-12-08 16:13:00,1.60895,1.60985,1.60855,1.6091,216000000.0
2008-12-08 16:14:00,1.6091,1.60955,1.6085,1.6085,153000000.0
2008-12-08 16:15:00,1.6085,1.60895,1.60825,1.6087,181000000.0
2008-12-08 16:16:00,1.60875,1.60905,1.60795,1.60905,230600000.0
2008-12-08 16:17:00,1.60905,1.6091,1.6085,1.6087,187800000.0
2008-12-08 16:18:00,1.6087,1.6088,1.6084,1.60865,165200000.0
2008-12-08 16:19:00,1.6086,1.6094,1.6086,1.6088,174000000.0
2008-12-08 16:20:00,1.6088,1.60925,1.6086,1.6086,182000000.0
2008-12-08 16:21:00,1.6086,1.6098,1.6086,1.6096,188600000.0
2008-12-08 16:22:00,1.6096,1.6096,1.6088,1.60925,140800000.0
2008-12-08 16:23:00,1.60925,1.6097,1.6089,1.60935,264200000.0
2008-12-08 16:24:00,1.60945,1.60955,1.609,1.6091,165800000.0
2008-12-08 16:25:00,1.6091,1.60925,1.60855,1.609,166400000.0
2008-12-08 16:26:00,1.609,1.61125,1.609,1.61115,220800000.0
2008-12-08 16:27:00,1.61115,1.6127,1.61105,1.61155,238800000.0
2008-12-08 16:28:00,1.61155,1.61185,1.611,1.6117,160200000.0
2008-12-08 16:29:00,1.61175,1.6119,1.61115,1.61145,222800000.0
2008-12-08 16:30:00,1.61145,1.61195,1.61125,1.6113,186400000.0
2008-12-08 16:31:00,1.6113,1.6119,1.61115,1.6117,177600000.0
2008-12-08 16:32:00,1.61165,1.6122,1.61115,1.6119,284400000.0
2008-12-08 16:33:00,1.61185,1.612,1.6111,1.6111,126400000.0
2008-12-08 16:34:00,1.61115,1.61155,1.6106,1.6112,266800000.0
2008-12-08 16:35:00,1.61115,1.6119,1.61105,1.61155,225600000.0
2008-12-08 16:36:00,1.6116,1.6119,1.6112,1.61155,258800000.0
2008-12-08 16:37:00,1.6115,1.612,1.6114,1.6115,312800000.0
2008-12-08 16:38:00,1.6115,1.6125,1.6112,1.6112,260200000.0
2008-12-08 16:39:00,1.6113,1.6129,1.61125,1.61235,209800000.0
2008-12-08 16:40:00,1.61235,1.6137,1.6123,1.6137,218200000.0
2008-12-08 16:41:00,1.6136,1.6147,1.61355,1.6144,242000000.0
2008-12-08 16:42:00,1.6144,1.61485,1.6136,1.61415,253800000.0
2008-12-08 16:43:00,1.6141,1.61505,1.61395,1.61505,290600000.0
2008-12-08 16:44:00,1.61505,1.61625,1.61475,1.61505,266600000.0
2008-12-08 16:45:00,1.61505,1.61585,1.61455,1.6146,277440000.0
2008-12-08 16:46:00,1.6146,1.6146,1.6136,1.6144,229200000.0
2008-12-08 16:47:00,1.6144,1.6154,1.6144,1.6154,200800000.0
2008-12-08 16:48:00,1.6154,1.6161,1.6151,1.6157,301200000.0
2008-12-08 16:49:00,1.6157,1.61605,1.61555,1.6157,186400000.0
2008-12-08 16:50:00,1.6157,1.61665,1.6155,1.61665,288000000.0
2008-12-08 16:51:00,1.6166,1.61735,1.6164,1.6171,341000000.0
2008-12-08 16:52:00,1.6171,1.61715,1.61625,1.61625,219400000.0
2008-12-08 16:53:00,1.61625,1.61635,1.61585,1.616,132200000.0
2008-12-08 16:54:00,1.616,1.616,1.61505,1.61565,207200000.0
2008-12-08 16:55:00,1.6156,1.6158,1.6146,1.6149,169600000.0
2008-12-08 16:56:00,1.61485,1.61485,1.61335,1.61385,238600000.0
2008-12-08 16:57:00,1.6139,1.61495,1.61385,1.61445,253600000.0
2008-12-08 16:58:00,1.61465,1.6157,1.61445,1.61545,176700000.0
2008-12-08 16:59:00,1.61545,1.61595,1.6151,1.6153,146400000.0
2008-12-08 17:00:00,1.6154,1.6155,1.61445,1.615,259200000.0
2008-12-08 17:01:00,1.615,1.61645,1.615,1.61605,260600000.0
2008-12-08 17:02:00,1.61605,1.6184,1.6159,1.6183,314800000.0
2008-12-08 17:03:00,1.61835,1.62,1.61835,1.62,297800000.0
2008-12-08 17:04:00,1.62025,1.62115,1.61985,1.6203,306400000.0
2008-12-08 17:05:00,1.6203,1.62045,1.61995,1.62005,200600000.0
2008-12-08 17:06:00,1.62015,1.6204,1.6194,1.6197,212000000.0
2008-12-08 17:07:00,1.6197,1.62025,1.6192,1.6201,209800000.0
2008-12-08 17:08:00,1.6201,1.6202,1.61945,1.61945,204000000.0
2008-12-08 17:09:00,1.61935,1.62065,1.61915,1.6203,206200000.0
2008-12-08 17:10:00,1.6203,1.62035,1.6196,1.6201,201600000.0
2008-12-08 17:11:00,1.6201,1.6209,1.6196,1.6209,350400000.0
2008-12-08 17:12:00,1.62095,1.6219,1.62095,1.62125,295200000.0
2008-12-08 17:13:00,1.62125,1.62225,1.62105,1.62185,235000000.0
2008-12-08 17:14:00,1.62185,1.62365,1.62175,1.62355,240000000.0
2008-12-08 17:15:00,1.62355,1.62365,1.62265,1.6229,240000000.0
2008-12-08 17:16:00,1.6229,1.62405,1.6228,1.62295,271000000.0
2008-12-08 17:17:00,1.62305,1.6232,1.62265,1.62285,247000000.0
2008-12-08 17:18:00,1.62285,1.62305,1.6223,1.62255,260000000.0
2008-12-08 17:19:00,1.62245,1.62305,1.6221,1.6229,160200000.0
2008-12-08 17:20:00,1.62295,1.62295,1.62245,1.62285,261000000.0
2008-12-08 17:21:00,1.62345,1.62345,1.6221,1.62215,247200000.0
2008-12-08 17:22:00,1.6223,1.62365,1.6222,1.6233,256000000.0
2008-12-08 17:23:00,1.6232,1.62355,1.62245,1.62255,255200000.0
2008-12-08 17:24:00,1.62255,1.623,1.6214,1.62265,273800000.0
2008-12-08 17:25:00,1.62265,1.62265,1.622,1.6223,211200000.0
2008-12-08 17:26:00,1.6221,1.62275,1.62155,1.62155,259300000.0
2008-12-08 17:27:00,1.62155,1.62175,1.62075,1.6211,271800000.0
2008-12-08 17:28:00,1.62115,1.6213,1.62045,1.62095,223400000.0
2008-12-08 17:29:00,1.62095,1.6217,1.62075,1.6217,247400000.0
2008-12-08 17:30:00,1.6217,1.62185,1.6202,1.62035,259600000.0
2008-12-08 17:31:00,1.6203,1.6223,1.6203,1.6221,312240000.0
2008-12-08 17:32:00,1.6222,1.6227,1.6219,1.6223,238000000.0
2008-12-08 17:33:00,1.62225,1.6243,1.622,1.6238,266800000.0
2008-12-08 17:34:00,1.6238,1.62485,1.6237,1.62435,260200000.0
2008-12-08 17:35:00,1.62435,1.6247,1.62395,1.624,278600000.0
2008-12-08 17:36:00,1.6241,1.6246,1.62375,1.62405,283600000.0
2008-12-08 17:37:00,1.6241,1.6246,1.62385,1.62435,283600000.0
2008-12-08 17:38:00,1.62435,1.62445,1.6233,1.62355,275800000.0
2008-12-08 17:39:00,1.62355,1.62415,1.6235,1.62385,212000000.0
2008-12-08 17:40:00,1.6238,1.6242,1.6234,1.624,199400000.0
2008-12-08 17:41:00,1.6239,1.6239,1.6232,1.6238,202000000.0
2008-12-08 17:42:00,1.62385,1.6245,1.62345,1.6244,218000000.0
2008-12-08 17:43:00,1.6244,1.6244,1.6234,1.62435,227600000.0
2008-12-08 17:44:00,1.6243,1.6248,1.62375,1.6244,188200000.0
2008-12-08 17:45:00,1.62435,1.6249,1.62425,1.6248,239400000.0
2008-12-08 17:46:00,1.62485,1.62485,1.6238,1.6243,246800000.0
2008-12-08 17:47:00,1.6243,1.62435,1.6238,1.6242,185800000.0
2008-12-08 17:48:00,1.6242,1.62455,1.6239,1.6239,221000000.0
2008-12-08 17:49:00,1.6239,1.62455,1.6238,1.62405,197800000.0
2008-12-08 17:50:00,1.62415,1.6248,1.6235,1.6247,288200000.0
2008-12-08 17:51:00,1.62475,1.6252,1.6242,1.62455,201000000.0
2008-12-08 17:52:00,1.62465,1.62495,1.62385,1.6246,253800000.0
2008-12-08 17:53:00,1.62455,1.62605,1.62455,1.62585,209600000.0
2008-12-08 17:54:00,1.6258,1.62585,1.6247,1.62475,194200000.0
2008-12-08 17:55:00,1.6247,1.62565,1.6245,1.62465,183200000.0
2008-12-08 17:56:00,1.62455,1.62545,1.62395,1.62525,236800000.0
2008-12-08 17:57:00,1.62525,1.6264,1.6251,1.62565,292600000.0
2008-12-08 17:58:00,1.6256,1.6258,1.6243,1.62535,271800000.0
2008-12-08 17:59:00,1.62535,1.62595,1.6247,1.62595,213000000.0
2008-12-08 18:00:00,1.62575,1.62665,1.62575,1.6263,258200000.0
2008-12-08 18:01:00,1.6263,1.6263,1.62535,1.62575,253600000.0
2008-12-08 18:02:00,1.62575,1.6262,1.6256,1.62575,181200000.0
2008-12-08 18:03:00,1.6257,1.62575,1.625,1.625,166400000.0
2008-12-08 18:04:00,1.625,1.62515,1.62405,1.62405,182600000.0
2008-12-08 18:05:00,1.6243,1.62475,1.6242,1.62455,108800000.0
2008-12-08 18:06:00,1.62455,1.625,1.62435,1.62475,168040000.0
2008-12-08 18:07:00,1.62475,1.6253,1.6244,1.62515,129600000.0
2008-12-08 18:08:00,1.62515,1.6252,1.6245,1.62505,200800000.0
2008-12-08 18:09:00,1.62505,1.6257,1.62485,1.62555,175000000.0
2008-12-08 18:10:00,1.62545,1.6261,1.6251,1.62545,171600000.0
2008-12-08 18:11:00,1.6259,1.6266,1.6255,1.626,204200000.0
2008-12-08 18:12:00,1.626,1.62665,1.6258,1.6266,129800000.0
2008-12-08 18:13:00,1.6265,1.6267,1.62635,1.62635,96000000.0
2008-12-08 18:14:00,1.62635,1.6267,1.6263,1.62635,335000000.0
2008-12-08 18:15:00,1.6263,1.6265,1.6258,1.626,237000000.0
2008-12-08 18:16:00,1.62605,1.62665,1.62495,1.62565,273600000.0
2008-12-08 18:17:00,1.62585,1.6267,1.62555,1.6261,177600000.0
2008-12-08 18:18:00,1.6261,1.62675,1.6258,1.62655,192400000.0
2008-12-08 18:19:00,1.6265,1.6266,1.62605,1.62605,211200000.0
2008-12-08 18:20:00,1.6261,1.62735,1.62605,1.62725,218200000.0
2008-12-08 18:21:00,1.62725,1.6275,1.6272,1.62745,163400000.0
2008-12-08 18:22:00,1.62745,1.62805,1.62735,1.62735,245800000.0
2008-12-08 18:23:00,1.62735,1.6276,1.627,1.62715,208800000.0
2008-12-08 18:24:00,1.6271,1.62835,1.6269,1.62795,252600000.0
2008-12-08 18:25:00,1.628,1.62835,1.6275,1.6281,261000000.0
2008-12-08 18:26:00,1.6281,1.6289,1.6278,1.6289,253800000.0
2008-12-08 18:27:00,1.6289,1.62895,1.628,1.6285,261000000.0
2008-12-08 18:28:00,1.6285,1.62875,1.6282,1.6284,238400000.0
2008-12-08 18:29:00,1.6284,1.62865,1.62815,1.62825,129600000.0
2008-12-08 18:30:00,1.62825,1.6288,1.628,1.6288,188800000.0
2008-12-08 18:31:00,1.6288,1.6301,1.6286,1.62975,203440000.0
2008-12-08 18:32:00,1.62985,1.6303,1.6292,1.6301,269500000.0
2008-12-08 18:33:00,1.6301,1.63025,1.62945,1.6297,319400000.0
2008-12-08 18:34:00,1.6297,1.62985,1.62915,1.6293,307300000.0
2008-12-08 18:35:00,1.62925,1.6299,1.62855,1.6292,364400000.0
2008-12-08 18:36:00,1.62895,1.62895,1.6281,1.62865,286400000.0
2008-12-08 18:37:00,1.62865,1.6297,1.62865,1.62905,257600000.0
2008-12-08 18:38:00,1.629,1.63085,1.62875,1.63075,233800000.0
2008-12-08 18:39:00,1.63075,1.6325,1.6307,1.63155,289000000.0
2008-12-08 18:40:00,1.6314,1.6314,1.6305,1.63075,179600000.0
2008-12-08 18:41:00,1.63075,1.63085,1.62835,1.62885,296200000.0
2008-12-08 18:42:00,1.62845,1.6293,1.628,1.629,323400000.0
2008-12-08 18:43:00,1.62875,1.6291,1.6278,1.62785,219200000.0
2008-12-08 18:44:00,1.62785,1.62835,1.6276,1.6281,192200000.0
2008-12-08 18:45:00,1.6281,1.6289,1.6278,1.62865,277700000.0
2008-12-08 18:46:00,1.6287,1.62885,1.6281,1.6286,220800000.0
2008-12-08 18:47:00,1.62865,1.629,1.62735,1.62765,202300000.0
2008-12-08 18:48:00,1.62765,1.62805,1.62675,1.62775,343400000.0
2008-12-08 18:49:00,1.62775,1.62775,1.62655,1.62705,216800000.0
2008-12-08 18:50:00,1.6271,1.62735,1.62645,1.6265,249600000.0
2008-12-08 18:51:00,1.6265,1.62675,1.62515,1.62515,280400000.0
2008-12-08 18:52:00,1.6252,1.62535,1.6247,1.6248,315200000.0
2008-12-08 18:53:00,1.6248,1.625,1.6242,1.6248,280800000.0
2008-12-08 18:54:00,1.62485,1.62595,1.62485,1.6259,184000000.0
2008-12-08 18:55:00,1.6259,1.62645,1.62585,1.626,212200000.0
2008-12-08 18:56:00,1.6259,1.6263,1.6254,1.62545,198400000.0
2008-12-08 18:57:00,1.62545,1.62545,1.62465,1.62515,230600000.0
2008-12-08 18:58:00,1.62515,1.6252,1.62375,1.62505,230000000.0
2008-12-08 18:59:00,1.62525,1.6268,1.62485,1.6268,260700000.0
2008-12-08 19:00:00,1.6269,1.62775,1.6265,1.62705,300800000.0
2008-12-08 19:01:00,1.627,1.62765,1.6266,1.62675,158200000.0
2008-12-08 19:02:00,1.6268,1.62695,1.62645,1.62645,152000000.0
2008-12-08 19:03:00,1.62645,1.62695,1.62645,1.6266,134400000.0
2008-12-08 19:04:00,1.6266,1.6269,1.62595,1.62595,155000000.0
2008-12-08 19:05:00,1.62605,1.6262,1.6254,1.62565,84800000.0
2008-12-08 19:06:00,1.62555,1.6257,1.625,1.625,149440000.0
2008-12-08 19:07:00,1.625,1.6252,1.6242,1.6243,160800000.0
2008-12-08 19:08:00,1.6251,1.6253,1.6242,1.6245,206800000.0
2008-12-08 19:09:00,1.6245,1.62525,1.6242,1.6242,168800000.0
2008-12-08 19:10:00,1.6242,1.6245,1.62415,1.62415,134400000.0
2008-12-08 19:11:00,1.62415,1.6243,1.624,1.62425,171200000.0
2008-12-08 19:12:00,1.6243,1.62515,1.6243,1.6247,209800000.0
2008-12-08 19:13:00,1.6246,1.6248,1.62455,1.6246,91200000.0
2008-12-08 19:14:00,1.6245,1.62495,1.6245,1.62495,100800000.0
2008-12-08 19:15:00,1.62495,1.62575,1.6248,1.6256,150800000.0
2008-12-08 19:16:00,1.62565,1.62565,1.625,1.6254,73000000.0
2008-12-08 19:17:00,1.6257,1.62615,1.62545,1.6256,144000000.0
2008-12-08 19:18:00,1.6258,1.62605,1.6253,1.626,92200000.0
2008-12-08 19:19:00,1.62605,1.62675,1.62585,1.62645,175200000.0
2008-12-08 19:20:00,1.6263,1.62645,1.6257,1.6263,125200000.0
2008-12-08 19:21:00,1.6261,1.62675,1.626,1.62675,190000000.0
2008-12-08 19:22:00,1.6267,1.6269,1.6257,1.62635,179800000.0
2008-12-08 19:23:00,1.62635,1.62635,1.6255,1.62565,234600000.0
2008-12-08 19:24:00,1.6256,1.6258,1.6254,1.6254,131200000.0
2008-12-08 19:25:00,1.6254,1.6254,1.62475,1.625,160400000.0
2008-12-08 19:26:00,1.625,1.62555,1.625,1.6255,52000000.0
2008-12-08 19:27:00,1.62555,1.62555,1.6244,1.62445,139600000.0
2008-12-08 19:28:00,1.62445,1.62445,1.62305,1.6232,172400000.0
2008-12-08 19:29:00,1.62335,1.62345,1.62235,1.6226,94400000.0
2008-12-08 19:30:00,1.6226,1.62325,1.6226,1.6231,102200000.0
2008-12-08 19:31:00,1.623,1.62365,1.62275,1.62305,179600000.0
2008-12-08 19:32:00,1.62305,1.62315,1.6224,1.6226,107200000.0
2008-12-08 19:33:00,1.6226,1.62285,1.6219,1.622,148800000.0
2008-12-08 19:34:00,1.62205,1.6221,1.6219,1.62205,121600000.0
2008-12-08 19:35:00,1.6225,1.6225,1.62165,1.62175,145600000.0
2008-12-08 19:36:00,1.62185,1.6223,1.62175,1.62175,240000000.0
2008-12-08 19:37:00,1.62175,1.62175,1.6209,1.62125,240000000.0
2008-12-08 19:38:00,1.62125,1.62125,1.6206,1.62085,171200000.0
2008-12-08 19:39:00,1.6209,1.6212,1.6209,1.6211,145600000.0
2008-12-08 19:40:00,1.6211,1.62185,1.6211,1.62175,196000000.0
2008-12-08 19:41:00,1.62175,1.6219,1.6211,1.6211,153800000.0
2008-12-08 19:42:00,1.62125,1.62175,1.62125,1.62175,168000000.0
2008-12-08 19:43:00,1.62175,1.62175,1.6212,1.6216,55200000.0
2008-12-08 19:44:00,1.6214,1.62295,1.6214,1.62265,118400000.0
2008-12-08 19:45:00,1.6225,1.62395,1.6223,1.6231,209400000.0
2008-12-08 19:46:00,1.62305,1.62445,1.62295,1.6243,148600000.0
2008-12-08 19:47:00,1.6243,1.62465,1.62365,1.62395,105200000.0
2008-12-08 19:48:00,1.624,1.624,1.62345,1.62365,132800000.0
2008-12-08 19:49:00,1.6238,1.62395,1.6235,1.62375,187200000.0
2008-12-08 19:50:00,1.62375,1.62455,1.62355,1.62405,145200000.0
2008-12-08 19:51:00,1.62405,1.6246,1.6227,1.623,205200000.0
2008-12-08 19:52:00,1.62295,1.62375,1.62295,1.6232,108800000.0
2008-12-08 19:53:00,1.6232,1.6235,1.623,1.6233,205000000.0
2008-12-08 19:54:00,1.6233,1.62365,1.62265,1.6231,172800000.0
2008-12-08 19:55:00,1.6231,1.6235,1.62275,1.6235,148400000.0
2008-12-08 19:56:00,1.62355,1.6246,1.62355,1.62445,115600000.0
2008-12-08 19:57:00,1.62445,1.62485,1.6244,1.62475,92400000.0
2008-12-08 19:58:00,1.62475,1.6248,1.6242,1.62465,89000000.0
2008-12-08 19:59:00,1.6247,1.6255,1.62445,1.62525,104400000.0
2008-12-08 20:00:00,1.6253,1.62575,1.6253,1.6254,68000000.0
2008-12-08 20:01:00,1.6254,1.62575,1.6243,1.6247,209200000.0
2008-12-08 20:02:00,1.6247,1.625,1.6245,1.62485,190400000.0
2008-12-08 20:03:00,1.6249,1.625,1.6242,1.6242,174400000.0
2008-12-08 20:04:00,1.6242,1.6245,1.6233,1.6233,165600000.0
2008-12-08 20:05:00,1.6233,1.62395,1.62325,1.62355,155600000.0
2008-12-08 20:06:00,1.6236,1.6239,1.6234,1.6236,70400000.0
2008-12-08 20:07:00,1.6235,1.6237,1.62325,1.62325,115600000.0
2008-12-08 20:08:00,1.62335,1.6236,1.62295,1.62355,104400000.0
2008-12-08 20:09:00,1.62355,1.62415,1.62345,1.624,155200000.0
2008-12-08 20:10:00,1.62405,1.62405,1.6235,1.62395,102200000.0
2008-12-08 20:11:00,1.6239,1.62405,1.6235,1.62365,51200000.0
2008-12-08 20:12:00,1.62365,1.62445,1.62355,1.62385,96200000.0
2008-12-08 20:13:00,1.62385,1.62395,1.6237,1.6238,54400000.0
2008-12-08 20:14:00,1.6238,1.62395,1.62345,1.62345,81200000.0
2008-12-08 20:15:00,1.6235,1.6236,1.623,1.6235,89200000.0
2008-12-08 20:16:00,1.62345,1.62345,1.62255,1.62275,115200000.0
2008-12-08 20:17:00,1.62275,1.623,1.6217,1.6224,274400000.0
2008-12-08 20:18:00,1.6223,1.62315,1.6223,1.6227,133600000.0
2008-12-08 20:19:00,1.6227,1.623,1.62215,1.6223,175400000.0
2008-12-08 20:20:00,1.62235,1.6236,1.62175,1.6236,203600000.0
2008-12-08 20:21:00,1.62365,1.6238,1.62275,1.62295,124800000.0
2008-12-08 20:22:00,1.62295,1.62405,1.62295,1.6238,169600000.0
2008-12-08 20:23:00,1.6238,1.6238,1.6226,1.6226,238800000.0
2008-12-08 20:24:00,1.62265,1.62265,1.62215,1.62255,121600000.0
2008-12-08 20:25:00,1.62255,1.62395,1.62255,1.62395,130600000.0
2008-12-08 20:26:00,1.62375,1.6244,1.62335,1.62405,160000000.0
2008-12-08 20:27:00,1.62405,1.6243,1.62345,1.62405,115200000.0
2008-12-08 20:28:00,1.62405,1.62405,1.6227,1.6236,216000000.0
2008-12-08 20:29:00,1.62365,1.62375,1.62315,1.6233,132800000.0
2008-12-08 20:30:00,1.6233,1.62355,1.62255,1.6227,187300000.0
2008-12-08 20:31:00,1.6227,1.62295,1.62205,1.6228,195000000.0
2008-12-08 20:32:00,1.6228,1.6233,1.6222,1.6223,195200000.0
2008-12-08 20:33:00,1.6223,1.6229,1.6221,1.62255,184000000.0
2008-12-08 20:34:00,1.62255,1.62305,1.6222,1.6223,118400000.0
2008-12-08 20:35:00,1.6224,1.62265,1.62155,1.6216,94400000.0
2008-12-08 20:36:00,1.6217,1.622,1.62145,1.6217,129600000.0
2008-12-08 20:37:00,1.62165,1.62225,1.62165,1.62165,113600000.0
2008-12-08 20:38:00,1.62165,1.62295,1.62165,1.6228,169600000.0
2008-12-08 20:39:00,1.6228,1.62315,1.62245,1.62315,124800000.0
2008-12-08 20:40:00,1.62295,1.6238,1.6229,1.6238,148800000.0
2008-12-08 20:41:00,1.6238,1.6239,1.62355,1.6237,97600000.0
2008-12-08 20:42:00,1.62365,1.62425,1.62355,1.62405,153600000.0
2008-12-08 20:43:00,1.62405,1.62445,1.6238,1.62385,101800000.0
2008-12-08 20:44:00,1.62385,1.6241,1.62355,1.62375,83200000.0
2008-12-08 20:45:00,1.62375,1.62375,1.6229,1.62305,124800000.0
2008-12-08 20:46:00,1.62305,1.62345,1.6226,1.62285,86400000.0
2008-12-08 20:47:00,1.62265,1.62315,1.62265,1.623,128000000.0
2008-12-08 20:48:00,1.6231,1.6235,1.6229,1.6235,140200000.0
2008-12-08 20:49:00,1.6235,1.6239,1.6233,1.6239,97600000.0
2008-12-08 20:50:00,1.624,1.62415,1.6238,1.6241,81000000.0
2008-12-08 20:51:00,1.6241,1.62465,1.62405,1.6241,145600000.0
2008-12-08 20:52:00,1.624,1.6245,1.6238,1.624,206100000.0
2008-12-08 20:53:00,1.6241,1.62425,1.6238,1.624,129300000.0
2008-12-08 20:54:00,1.624,1.62415,1.624,1.624,106400000.0
2008-12-08 20:55:00,1.624,1.624,1.6234,1.62375,102600000.0
2008-12-08 20:56:00,1.62365,1.62365,1.6228,1.6228,203200000.0
2008-12-08 20:57:00,1.6228,1.62325,1.6226,1.6227,123200000.0
2008-12-08 20:58:00,1.6226,1.6235,1.6226,1.62265,220800000.0
2008-12-08 20:59:00,1.6226,1.62295,1.6224,1.6224,216000000.0
2008-12-08 21:00:00,1.6224,1.6229,1.6224,1.62265,209600000.0
2008-12-08 21:01:00,1.6227,1.62325,1.6226,1.62315,140800000.0
2008-12-08 21:02:00,1.6232,1.6236,1.62275,1.6236,153600000.0
2008-12-08 21:03:00,1.62355,1.62385,1.6234,1.6234,67200000.0
2008-12-08 21:04:00,1.6234,1.6237,1.6229,1.6229,131200000.0
2008-12-08 21:05:00,1.62295,1.6235,1.62275,1.62285,136000000.0
2008-12-08 21:06:00,1.62285,1.62355,1.62255,1.6235,163200000.0
2008-12-08 21:07:00,1.62345,1.6237,1.6231,1.6235,137600000.0
2008-12-08 21:08:00,1.6234,1.62345,1.62295,1.62295,144000000.0
2008-12-08 21:09:00,1.6231,1.6238,1.62305,1.62345,142400000.0
2008-12-08 21:10:00,1.6235,1.62365,1.62345,1.62355,59200000.0
2008-12-08 21:11:00,1.62355,1.6237,1.6231,1.6232,144000000.0
2008-12-08 21:12:00,1.6232,1.6235,1.62305,1.6231,88000000.0
2008-12-08 21:13:00,1.62305,1.6234,1.6229,1.6229,100800000.0
2008-12-08 21:14:00,1.62295,1.62295,1.6205,1.62165,118400000.0
2008-12-08 21:15:00,1.62165,1.622,1.62035,1.6214,185600000.0
2008-12-08 21:16:00,1.6211,1.6216,1.62095,1.6214,107200000.0
2008-12-08 21:17:00,1.62125,1.62145,1.62115,1.6213,97600000.0
2008-12-08 21:18:00,1.6212,1.62145,1.621,1.6213,176000000.0
2008-12-08 21:19:00,1.62115,1.62145,1.6208,1.62115,81600000.0
2008-12-08 21:20:00,1.62105,1.62255,1.621,1.6221,120000000.0
2008-12-08 21:21:00,1.62205,1.6232,1.62195,1.6228,171200000.0
2008-12-08 21:22:00,1.62245,1.6232,1.6223,1.6232,171200000.0
2008-12-08 21:23:00,1.62305,1.62305,1.62175,1.622,192000000.0
2008-12-08 21:24:00,1.6219,1.62325,1.6219,1.623,136000000.0
2008-12-08 21:25:00,1.623,1.6235,1.62255,1.62335,180800000.0
2008-12-08 21:26:00,1.6233,1.62425,1.6231,1.62415,188800000.0
2008-12-08 21:27:00,1.6241,1.6241,1.62345,1.62345,81600000.0
2008-12-08 21:28:00,1.6234,1.62345,1.62325,1.62325,28800000.0
2008-12-08 21:29:00,1.62325,1.62325,1.6225,1.62285,128000000.0
2008-12-08 21:30:00,1.62295,1.62325,1.6226,1.62325,128000000.0
2008-12-08 21:31:00,1.62325,1.62345,1.6231,1.62325,86400000.0
2008-12-08 21:32:00,1.62335,1.6237,1.62315,1.62345,102400000.0
2008-12-08 21:33:00,1.62335,1.6236,1.6231,1.62335,83200000.0
2008-12-08 21:34:00,1.62335,1.62335,1.623,1.6231,105600000.0
2008-12-08 21:35:00,1.6231,1.62335,1.623,1.623,88800000.0
2008-12-08 21:36:00,1.623,1.623,1.623,1.623,56000000.0
2008-12-08 21:37:00,1.623,1.6231,1.623,1.623,66600000.0
2008-12-08 21:38:00,1.623,1.6232,1.623,1.623,66800000.0
2008-12-08 21:39:00,1.623,1.6238,1.623,1.6238,58600000.0
2008-12-08 21:40:00,1.6236,1.6236,1.6232,1.6233,88800000.0
2008-12-08 21:41:00,1.6234,1.6237,1.6233,1.6237,25600000.0
2008-12-08 21:42:00,1.6236,1.62385,1.62345,1.6235,42400000.0
2008-12-08 21:43:00,1.6236,1.62365,1.6233,1.6233,54400000.0
2008-12-08 21:44:00,1.6233,1.62375,1.6232,1.6236,107200000.0
2008-12-08 21:45:00,1.62375,1.624,1.6235,1.62375,78400000.0
2008-12-08 21:46:00,1.624,1.62415,1.6238,1.624,87400000.0
2008-12-08 21:47:00,1.62395,1.62485,1.62395,1.6246,103200000.0
2008-12-08 21:48:00,1.62455,1.62495,1.62455,1.62465,120200000.0
2008-12-08 21:49:00,1.6246,1.6248,1.6242,1.6243,120600000.0
2008-12-08 21:50:00,1.6243,1.6244,1.6236,1.62405,131200000.0
2008-12-08 21:51:00,1.62405,1.6243,1.6238,1.6238,102400000.0
2008-12-08 21:52:00,1.6239,1.6247,1.6238,1.624,127200000.0
2008-12-08 21:53:00,1.624,1.6246,1.62385,1.62385,67200000.0
2008-12-08 21:54:00,1.62385,1.62465,1.6237,1.62425,161600000.0
2008-12-08 21:55:00,1.62415,1.62475,1.6241,1.6247,70400000.0
2008-12-08 21:56:00,1.62475,1.62475,1.6238,1.6239,144000000.0
2008-12-08 21:57:00,1.624,1.6244,1.624,1.62425,65600000.0
2008-12-08 21:58:00,1.62425,1.6247,1.62405,1.62415,104000000.0
2008-12-08 21:59:00,1.62415,1.62415,1.6225,1.6225,212000000.0
2008-12-08 22:00:00,1.6225,1.6227,1.62185,1.62195,149200000.0
2008-12-08 22:01:00,1.622,1.62215,1.62165,1.62205,114000000.0
2008-12-08 22:02:00,1.62205,1.62335,1.62205,1.623,116600000.0
2008-12-08 22:03:00,1.6231,1.6231,1.6219,1.62205,129600000.0
2008-12-08 22:04:00,1.622,1.62245,1.62185,1.62225,121600000.0
2008-12-08 22:05:00,1.62235,1.6224,1.6218,1.62225,110600000.0
2008-12-08 22:06:00,1.62225,1.62225,1.62185,1.62225,235200000.0
2008-12-08 22:07:00,1.62225,1.6226,1.6219,1.6226,153000000.0
2008-12-08 22:08:00,1.6225,1.6226,1.6222,1.6222,44800000.0
2008-12-08 22:09:00,1.6222,1.6225,1.62175,1.62245,107200000.0
2008-12-08 22:10:00,1.62235,1.6226,1.6218,1.62205,101800000.0
2008-12-08 22:11:00,1.6219,1.62215,1.6211,1.62115,111200000.0
2008-12-08 22:12:00,1.6212,1.62125,1.6204,1.6206,195200000.0
2008-12-08 22:13:00,1.62075,1.62105,1.62055,1.62055,75200000.0
2008-12-08 22:14:00,1.62045,1.6207,1.6198,1.61995,203200000.0
2008-12-08 22:15:00,1.62005,1.62095,1.6198,1.62035,109200000.0
2008-12-08 22:16:00,1.62035,1.62035,1.6197,1.6201,82600000.0
2008-12-08 22:17:00,1.6201,1.6201,1.6197,1.61985,67200000.0
2008-12-08 22:18:00,1.61985,1.6208,1.61985,1.6206,107200000.0
2008-12-08 22:19:00,1.62055,1.62055,1.62045,1.6205,6400000.0
2008-12-08 22:20:00,1.6206,1.6207,1.6206,1.6206,32400000.0
2008-12-08 22:21:00,1.6206,1.62085,1.62045,1.62045,14400000.0
2008-12-08 22:22:00,1.6206,1.6206,1.61995,1.61995,103800000.0
2008-12-08 22:23:00,1.6201,1.62045,1.6195,1.61955,81000000.0
2008-12-08 22:24:00,1.6195,1.6197,1.6192,1.6192,73600000.0
2008-12-08 22:25:00,1.6192,1.6197,1.6192,1.61945,92000000.0
2008-12-08 22:26:00,1.61945,1.62005,1.61915,1.6197,104000000.0
2008-12-08 22:27:00,1.6197,1.61985,1.6196,1.61985,14400000.0
2008-12-08 22:28:00,1.6198,1.6203,1.6198,1.6201,48000000.0
2008-12-08 22:29:00,1.62005,1.62005,1.61975,1.61995,43200000.0
2008-12-08 22:30:00,1.62005,1.62005,1.6195,1.6196,32000000.0
2008-12-08 22:31:00,1.61955,1.62055,1.61955,1.62055,51200000.0
2008-12-08 22:32:00,1.62045,1.6207,1.6203,1.62065,88000000.0
2008-12-08 22:33:00,1.62065,1.62105,1.6205,1.62105,112000000.0
2008-12-08 22:34:00,1.6209,1.6215,1.6209,1.6214,60800000.0
2008-12-08 22:35:00,1.6214,1.62215,1.6214,1.62165,137600000.0
2008-12-08 22:36:00,1.62155,1.6219,1.62145,1.6216,86400000.0
2008-12-08 22:37:00,1.6218,1.6224,1.62175,1.6224,29800000.0
2008-12-08 22:38:00,1.6225,1.6226,1.62185,1.62195,130400000.0
2008-12-08 22:39:00,1.62195,1.622,1.62115,1.6212,132000000.0
2008-12-08 22:40:00,1.62125,1.62175,1.62075,1.6212,117800000.0
2008-12-08 22:41:00,1.6212,1.62125,1.6206,1.62125,85400000.0
2008-12-08 22:42:00,1.6213,1.62145,1.6212,1.6212,126400000.0
2008-12-08 22:43:00,1.6212,1.62135,1.6212,1.6213,120000000.0
2008-12-08 22:44:00,1.6213,1.62135,1.6212,1.6212,84800000.0
2008-12-08 22:45:00,1.6212,1.62125,1.6212,1.6212,60800000.0
2008-12-08 22:46:00,1.6212,1.6212,1.62015,1.62035,205200000.0
2008-12-08 22:47:00,1.6205,1.6219,1.6205,1.62095,116000000.0
2008-12-08 22:48:00,1.62095,1.6215,1.62095,1.6211,124800000.0
2008-12-08 22:49:00,1.6211,1.6215,1.6208,1.62105,146400000.0
2008-12-08 22:50:00,1.62105,1.6216,1.62105,1.6216,102400000.0
2008-12-08 22:51:00,1.6216,1.62175,1.6195,1.62065,154400000.0
2008-12-08 22:52:00,1.6207,1.6218,1.6206,1.62165,142400000.0
2008-12-08 22:53:00,1.62175,1.62395,1.62165,1.6238,161600000.0
2008-12-08 22:54:00,1.62385,1.624,1.6229,1.62325,194400000.0
2008-12-08 22:55:00,1.6232,1.62405,1.622,1.622,156800000.0
2008-12-08 22:56:00,1.6221,1.62335,1.6221,1.62285,157600000.0
2008-12-08 22:57:00,1.6229,1.62315,1.622,1.62315,98600000.0
2008-12-08 22:58:00,1.623,1.6234,1.6219,1.6225,114000000.0
2008-12-08 22:59:00,1.6227,1.6235,1.62215,1.6228,147400000.0
2008-12-08 23:00:00,1.6228,1.62345,1.62215,1.6223,126400000.0
2008-12-08 23:01:00,1.6223,1.6223,1.6223,1.6223,28000000.0
2008-12-08 23:02:00,1.6223,1.6223,1.62145,1.62205,31400000.0
2008-12-08 23:03:00,1.6219,1.622,1.6207,1.6214,80400000.0
2008-12-08 23:04:00,1.62145,1.6216,1.6203,1.6206,80000000.0
2008-12-08 23:05:00,1.62055,1.6207,1.6204,1.6207,48000000.0
2008-12-08 23:06:00,1.6207,1.6207,1.6194,1.6194,78400000.0
2008-12-08 23:07:00,1.6194,1.62025,1.6194,1.62015,92800000.0
2008-12-08 23:08:00,1.62015,1.62015,1.6199,1.62,40000000.0
2008-12-08 23:09:00,1.6201,1.62025,1.6197,1.6202,123400000.0
2008-12-08 23:10:00,1.6202,1.6203,1.62005,1.62025,56000000.0
2008-12-08 23:11:00,1.6203,1.6203,1.62015,1.62025,17600000.0
2008-12-08 23:12:00,1.6203,1.62055,1.62025,1.6203,47400000.0
2008-12-08 23:13:00,1.621,1.6214,1.62075,1.62105,59200000.0
2008-12-08 23:14:00,1.621,1.62195,1.62095,1.6218,45600000.0
2008-12-08 23:15:00,1.62185,1.6228,1.62185,1.6228,26600000.0
2008-12-08 23:16:00,1.6225,1.6228,1.6223,1.6225,51800000.0
2008-12-08 23:17:00,1.6226,1.6226,1.62245,1.62245,23200000.0
2008-12-08 23:18:00,1.6225,1.62275,1.6224,1.62265,65600000.0
2008-12-08 23:19:00,1.62265,1.6228,1.62265,1.62275,27200000.0
2008-12-08 23:20:00,1.6233,1.6234,1.6228,1.62305,90400000.0
2008-12-08 23:21:00,1.62315,1.6238,1.62315,1.6238,110400000.0
2008-12-08 23:22:00,1.62365,1.62415,1.62345,1.62415,94400000.0
2008-12-08 23:23:00,1.62415,1.6244,1.62345,1.62345,91200000.0
2008-12-08 23:24:00,1.6235,1.624,1.6234,1.6238,96000000.0
2008-12-08 23:25:00,1.6238,1.6244,1.62375,1.62435,78400000.0
2008-12-08 23:26:00,1.6244,1.6249,1.624,1.6241,86400000.0
2008-12-08 23:27:00,1.6241,1.6247,1.62385,1.6243,65000000.0
2008-12-08 23:28:00,1.62425,1.6243,1.6237,1.62375,83200000.0
2008-12-08 23:29:00,1.6238,1.6245,1.6238,1.6241,51200000.0
2008-12-08 23:30:00,1.62425,1.62435,1.62405,1.6241,62400000.0
2008-12-08 23:31:00,1.6241,1.6241,1.6231,1.6232,145600000.0
2008-12-08 23:32:00,1.6232,1.6239,1.62315,1.6238,84800000.0
2008-12-08 23:33:00,1.62375,1.6238,1.62355,1.62375,38400000.0
2008-12-08 23:34:00,1.6238,1.6238,1.62295,1.62295,100200000.0
2008-12-08 23:35:00,1.6231,1.62345,1.62245,1.62325,136000000.0
2008-12-08 23:36:00,1.62315,1.6232,1.62285,1.623,57600000.0
2008-12-08 23:37:00,1.623,1.62325,1.6218,1.62245,62200000.0
2008-12-08 23:38:00,1.6224,1.6227,1.6224,1.62265,68800000.0
2008-12-08 23:39:00,1.62265,1.62275,1.62175,1.62175,77800000.0
2008-12-08 23:40:00,1.62185,1.62205,1.6213,1.62145,37600000.0
2008-12-08 23:41:00,1.62155,1.62165,1.62005,1.6201,98640000.0
2008-12-08 23:42:00,1.6209,1.6216,1.6201,1.62125,117200000.0
2008-12-08 23:43:00,1.62115,1.6214,1.62,1.6201,147200000.0
2008-12-08 23:44:00,1.6201,1.6212,1.6201,1.6204,77800000.0
2008-12-08 23:45:00,1.62035,1.6214,1.6199,1.62105,89000000.0
2008-12-08 23:46:00,1.6211,1.62165,1.6207,1.62165,71400000.0
2008-12-08 23:47:00,1.62165,1.622,1.62145,1.6215,128000000.0
2008-12-08 23:48:00,1.6215,1.6216,1.62095,1.6216,55200000.0
2008-12-08 23:49:00,1.6216,1.62185,1.62135,1.62145,28200000.0
2008-12-08 23:50:00,1.62145,1.6224,1.62125,1.6221,77240000.0
2008-12-08 23:51:00,1.6221,1.62215,1.62125,1.62125,84800000.0
2008-12-08 23:52:00,1.62125,1.62125,1.62025,1.6211,81600000.0
2008-12-08 23:53:00,1.62105,1.62145,1.62095,1.62105,67200000.0
2008-12-08 23:54:00,1.62115,1.622,1.621,1.62185,94000000.0
2008-12-08 23:55:00,1.62185,1.62185,1.6208,1.6212,183600000.0
2008-12-08 23:56:00,1.6212,1.6214,1.62105,1.62135,68800000.0
2008-12-08 23:57:00,1.62135,1.6215,1.6211,1.62145,93600000.0
2008-12-08 23:58:00,1.62145,1.6215,1.62065,1.6208,88000000.0
2008-12-08 23:59:00,1.62085,1.6209,1.61965,1.6203,163800000.0
2008-12-09 00:00:00,1.6203,1.62035,1.6199,1.61995,47400000.0
2008-12-09 00:01:00,1.61995,1.61995,1.61995,1.61995,32000000.0
2008-12-09 00:02:00,1.61995,1.61995,1.6199,1.61995,8500000.0
2008-12-09 00:03:00,1.61995,1.61995,1.61995,1.61995,3000000.0
2008-12-09 00:04:00,1.61995,1.61995,1.61995,1.61995,13000000.0
2008-12-09 00:05:00,1.61945,1.61965,1.6192,1.61955,62800000.0
2008-12-09 00:06:00,1.61955,1.6197,1.6188,1.6188,33600000.0
2008-12-09 00:07:00,1.619,1.6192,1.6188,1.619,17600000.0
2008-12-09 00:08:00,1.619,1.6191,1.619,1.619,11200000.0
2008-12-09 00:09:00,1.6191,1.61935,1.6191,1.61925,33600000.0
2008-12-09 00:10:00,1.61925,1.6194,1.61915,1.61935,36800000.0
2008-12-09 00:11:00,1.61935,1.61955,1.6191,1.61925,17600000.0
2008-12-09 00:12:00,1.61925,1.61925,1.61775,1.61775,66600000.0
2008-12-09 00:13:00,1.6175,1.6181,1.61745,1.61755,56800000.0
2008-12-09 00:14:00,1.6176,1.618,1.6175,1.618,30400000.0
2008-12-09 00:15:00,1.61805,1.6189,1.618,1.61825,44200000.0
2008-12-09 00:16:00,1.61825,1.61855,1.618,1.618,13000000.0
2008-12-09 00:17:00,1.61825,1.6185,1.61825,1.61845,12200000.0
2008-12-09 00:18:00,1.6185,1.6187,1.61845,1.61845,27600000.0
2008-12-09 00:19:00,1.61845,1.61845,1.6182,1.6182,44200000.0
2008-12-09 00:20:00,1.6182,1.61855,1.6182,1.6182,63400000.0
2008-12-09 00:21:00,1.6182,1.6186,1.6182,1.6182,17600000.0
2008-12-09 00:22:00,1.6182,1.6183,1.6182,1.6182,46400000.0
2008-12-09 00:23:00,1.6182,1.6182,1.6182,1.6182,22400000.0
2008-12-09 00:24:00,1.6182,1.6182,1.6182,1.6182,48000000.0
2008-12-09 00:25:00,1.6182,1.61915,1.6182,1.6182,38400000.0
2008-12-09 00:26:00,1.6182,1.6186,1.6182,1.6182,89600000.0
2008-12-09 00:27:00,1.6182,1.6182,1.6182,1.6182,76800000.0
2008-12-09 00:28:00,1.6182,1.6182,1.6182,1.6182,51200000.0
2008-12-09 00:29:00,1.6182,1.6182,1.6182,1.6182,60800000.0
2008-12-09 00:30:00,1.6182,1.6182,1.6182,1.6182,51200000.0
2008-12-09 00:31:00,1.6182,1.6182,1.6182,1.6182,20800000.0
2008-12-09 00:32:00,1.61825,1.61825,1.6182,1.6182,19200000.0
2008-12-09 00:33:00,1.6182,1.6182,1.618,1.6182,97200000.0
2008-12-09 00:34:00,1.6182,1.6182,1.61615,1.61625,287599994.0
2008-12-09 00:35:00,1.61645,1.6185,1.6163,1.618,540199988.0
2008-12-09 00:36:00,1.616,1.6182,1.61545,1.6182,208800001.0
2008-12-09 00:37:00,1.618,1.6182,1.61625,1.61645,361399994.0
2008-12-09 00:38:00,1.6178,1.61855,1.6178,1.6182,217599996.0
2008-12-09 00:39:00,1.6182,1.6182,1.6182,1.6182,60800000.0
2008-12-09 00:40:00,1.6182,1.6182,1.6182,1.6182,86400000.0
2008-12-09 00:41:00,1.6182,1.6184,1.618,1.6182,244600000.0
2008-12-09 00:42:00,1.6182,1.6182,1.61655,1.6182,169400000.0
2008-12-09 00:43:00,1.6183,1.6183,1.6182,1.6182,51200000.0
2008-12-09 00:44:00,1.6182,1.6182,1.618,1.6182,62400000.0
2008-12-09 00:45:00,1.6182,1.6182,1.6182,1.6182,3200000.0
2008-12-09 00:46:00,1.6182,1.6182,1.6182,1.6182,38400000.0
2008-12-09 00:47:00,1.6182,1.6182,1.6162,1.6162,310799991.0
2008-12-09 00:48:00,1.6162,1.6182,1.61605,1.6177,125799999.0
2008-12-09 00:49:00,1.6177,1.6177,1.6177,1.6177,25600000.0
2008-12-09 00:50:00,1.6177,1.6182,1.6177,1.6182,89599998.0
2008-12-09 00:51:00,1.6182,1.6182,1.6182,1.6182,38400000.0
2008-12-09 00:52:00,1.6182,1.6183,1.6182,1.6182,110400000.0
2008-12-09 00:53:00,1.6182,1.6182,1.6182,1.6182,25600000.0
2008-12-09 00:54:00,1.6182,1.6182,1.6182,1.6182,32000000.0
2008-12-09 00:55:00,1.61785,1.61785,1.61785,1.61785,3200000.0
2008-12-09 00:56:00,1.6179,1.6182,1.6179,1.618,36000000.0
2008-12-09 00:57:00,1.6182,1.6182,1.618,1.6182,43600000.0
2008-12-09 00:58:00,1.6182,1.6182,1.6182,1.6182,38400000.0
2008-12-09 00:59:00,1.6182,1.6185,1.6182,1.6182,20800000.0
2008-12-09 01:00:00,1.6182,1.6189,1.6182,1.6182,81600000.0
2008-12-09 01:01:00,1.6182,1.6182,1.618,1.6182,189600000.0
2008-12-09 01:02:00,1.6182,1.6182,1.6182,1.6182,28800000.0
2008-12-09 01:03:00,1.6182,1.6182,1.6182,1.6182,41600000.0
2008-12-09 01:04:00,1.6182,1.6182,1.6182,1.6182,86400000.0
2008-12-09 01:05:00,1.6182,1.6182,1.618,1.6182,116400000.0
2008-12-09 01:06:00,1.6182,1.6182,1.618,1.6182,50400000.0
2008-12-09 01:07:00,1.6182,1.6182,1.618,1.6182,318800000.0
2008-12-09 01:08:00,1.6182,1.6182,1.6165,1.6166,340199996.0
2008-12-09 01:09:00,1.6166,1.6166,1.6165,1.6166,32000000.0
2008-12-09 01:10:00,1.6166,1.6166,1.61615,1.61625,30400000.0
2008-12-09 01:11:00,1.6161,1.6161,1.6148,1.6153,110400000.0
2008-12-09 01:12:00,1.61535,1.61635,1.61535,1.6162,76800000.0
2008-12-09 01:13:00,1.6162,1.6167,1.6162,1.6166,28800000.0
2008-12-09 01:14:00,1.6166,1.6166,1.61595,1.61595,19200000.0
2008-12-09 01:15:00,1.6159,1.61615,1.61565,1.6158,100800000.0
2008-12-09 01:16:00,1.61585,1.61585,1.61575,1.61575,4800000.0
2008-12-09 01:17:00,1.6157,1.616,1.61545,1.616,30400000.0
2008-12-09 01:18:00,1.616,1.6163,1.6155,1.6156,28800000.0
2008-12-09 01:19:00,1.6157,1.616,1.61555,1.61575,57600000.0
2008-12-09 01:20:00,1.6157,1.6163,1.61565,1.6159,60800000.0
2008-12-09 01:21:00,1.61595,1.6163,1.61585,1.6161,76800000.0
2008-12-09 01:22:00,1.6161,1.61665,1.6159,1.61655,43200000.0
2008-12-09 01:23:00,1.61665,1.6173,1.61655,1.6168,62400000.0
2008-12-09 01:24:00,1.61735,1.61745,1.61685,1.61705,44800000.0
2008-12-09 01:25:00,1.61765,1.61765,1.6164,1.61765,27200000.0
2008-12-09 01:26:00,1.6175,1.6175,1.6175,1.6175,1600000.0
2008-12-09 01:27:00,1.61775,1.6178,1.6177,1.61775,20800000.0
2008-12-09 01:28:00,1.61775,1.61775,1.6175,1.61755,25600000.0
2008-12-09 01:29:00,1.6174,1.61765,1.6174,1.61765,40000000.0
2008-12-09 01:30:00,1.6176,1.61765,1.6165,1.6165,30400000.0
2008-12-09 01:31:00,1.6166,1.6169,1.61655,1.6166,14400000.0
2008-12-09 01:32:00,1.6165,1.6165,1.61605,1.61605,12800000.0
2008-12-09 01:33:00,1.61625,1.6175,1.61625,1.6173,60800000.0
2008-12-09 01:34:00,1.6173,1.6176,1.6173,1.61735,80000000.0
2008-12-09 01:35:00,1.6174,1.6178,1.6174,1.6178,9600000.0
2008-12-09 01:36:00,1.61765,1.61765,1.61735,1.61735,43200000.0
2008-12-09 01:37:00,1.61735,1.61785,1.6172,1.6176,43200000.0
2008-12-09 01:38:00,1.6174,1.61805,1.61725,1.61745,57600000.0
2008-12-09 01:39:00,1.61745,1.61795,1.61735,1.61775,70400000.0
2008-12-09 01:40:00,1.6177,1.6178,1.6177,1.6177,12800000.0
2008-12-09 01:41:00,1.61775,1.61855,1.6176,1.61845,78400000.0
2008-12-09 01:42:00,1.61845,1.6189,1.6183,1.6189,56000000.0
2008-12-09 01:43:00,1.6188,1.61895,1.61875,1.6189,14400000.0
2008-12-09 01:44:00,1.6188,1.6188,1.6188,1.6188,1600000.0
2008-12-09 01:45:00,1.6187,1.6189,1.6187,1.6189,6400000.0
2008-12-09 01:46:00,1.6189,1.61905,1.6189,1.61905,4800000.0
2008-12-09 01:47:00,1.61895,1.61895,1.6185,1.6186,25600000.0
2008-12-09 01:48:00,1.61905,1.61925,1.6188,1.6192,42400000.0
2008-12-09 01:49:00,1.61905,1.61925,1.619,1.61925,11200000.0
2008-12-09 01:50:00,1.61935,1.6194,1.61925,1.6193,6400000.0
2008-12-09 01:51:00,1.61925,1.61925,1.619,1.619,6400000.0
2008-12-09 01:52:00,1.6177,1.6178,1.6175,1.6176,10400000.0
2008-12-09 01:53:00,1.61915,1.61915,1.6189,1.619,10400000.0
2008-12-09 01:54:00,1.6189,1.6189,1.6189,1.6189,1200000.0
2008-12-09 01:55:00,1.619,1.6191,1.6189,1.619,11600000.0
2008-12-09 01:56:00,1.6191,1.6191,1.6189,1.6189,13200000.0
2008-12-09 01:57:00,1.6189,1.6189,1.6189,1.6189,9600000.0
2008-12-09 01:58:00,1.6189,1.6189,1.6188,1.6189,22800000.0
2008-12-09 01:59:00,1.6189,1.6189,1.6188,1.6189,22800000.0
2008-12-09 02:00:00,1.6189,1.6189,1.61775,1.61815,161199999.0
2008-12-09 02:01:00,1.6181,1.61855,1.61795,1.6182,62400000.0
2008-12-09 02:02:00,1.6182,1.61825,1.6179,1.61825,57200000.0
2008-12-09 02:03:00,1.61835,1.61835,1.6179,1.618,30400000.0
2008-12-09 02:04:00,1.6179,1.61825,1.6179,1.618,72000000.0
2008-12-09 02:05:00,1.6181,1.61825,1.6181,1.61825,11200000.0
2008-12-09 02:06:00,1.61835,1.61835,1.61835,1.61835,1600000.0
2008-12-09 02:07:00,1.61845,1.61865,1.61845,1.61865,9600000.0
2008-12-09 02:08:00,1.61875,1.61895,1.6186,1.61895,25600000.0
2008-12-09 02:09:00,1.61905,1.61905,1.6189,1.61895,14400000.0
2008-12-09 02:10:00,1.61905,1.61915,1.61895,1.61905,15600000.0
2008-12-09 02:11:00,1.6192,1.6192,1.61915,1.61915,3200000.0
2008-12-09 02:12:00,1.6192,1.6193,1.6192,1.6193,4800000.0
2008-12-09 02:13:00,1.6193,1.62005,1.6193,1.6198,56800000.0
2008-12-09 02:14:00,1.6198,1.6198,1.6197,1.6198,5400000.0
2008-12-09 02:15:00,1.6198,1.6198,1.6198,1.6198,15600000.0
2008-12-09 02:16:00,1.6198,1.6198,1.6197,1.6198,13800000.0
2008-12-09 02:17:00,1.6198,1.6198,1.6198,1.6198,18000000.0
2008-12-09 02:18:00,1.6198,1.6198,1.6197,1.6197,13800000.0
2008-12-09 02:19:00,1.6198,1.6198,1.6197,1.6197,3000000.0
2008-12-09 02:20:00,1.6198,1.6198,1.6198,1.6198,3600000.0
2008-12-09 02:21:00,1.6198,1.6198,1.6198,1.6198,12000000.0
2008-12-09 02:22:00,1.6198,1.6198,1.6198,1.6198,16800000.0
2008-12-09 02:23:00,1.6198,1.6198,1.6198,1.6198,14400000.0
2008-12-09 02:24:00,1.6198,1.6198,1.6193,1.6193,25800000.0
2008-12-09 02:25:00,1.6195,1.6198,1.6195,1.6198,19800000.0
2008-12-09 02:26:00,1.6198,1.6198,1.6193,1.6195,33600000.0
2008-12-09 02:27:00,1.6195,1.6195,1.6178,1.6183,74400000.0
2008-12-09 02:28:00,1.6183,1.61895,1.6183,1.6188,98000000.0
2008-12-09 02:29:00,1.6188,1.61915,1.6187,1.61885,118400000.0
2008-12-09 02:30:00,1.61885,1.61885,1.6188,1.6188,37200000.0
2008-12-09 02:31:00,1.6188,1.61885,1.6188,1.6188,34400000.0
2008-12-09 02:32:00,1.6188,1.619,1.6188,1.6189,67200000.0
2008-12-09 02:33:00,1.6189,1.619,1.6188,1.6188,83200000.0
2008-12-09 02:34:00,1.6188,1.61945,1.6188,1.6192,90400000.0
2008-12-09 02:35:00,1.6192,1.6192,1.6192,1.6192,18800000.0
2008-12-09 02:36:00,1.6192,1.6192,1.6192,1.6192,8800000.0
2008-12-09 02:37:00,1.6192,1.6192,1.6192,1.6192,16800000.0
2008-12-09 02:38:00,1.6192,1.61925,1.6192,1.6192,9200000.0
2008-12-09 02:39:00,1.6192,1.6192,1.6192,1.6192,2400000.0
2008-12-09 02:40:00,1.6192,1.6193,1.6192,1.6193,23600000.0
2008-12-09 02:41:00,1.6193,1.6194,1.6192,1.6193,22800000.0
2008-12-09 02:42:00,1.6193,1.6197,1.6193,1.6193,48800000.0
2008-12-09 02:43:00,1.6193,1.6193,1.6184,1.6192,70500000.0
2008-12-09 02:44:00,1.6193,1.6193,1.6184,1.6192,70800000.0
2008-12-09 02:45:00,1.6193,1.6193,1.6184,1.6193,122000000.0
2008-12-09 02:46:00,1.6193,1.6193,1.6193,1.6193,7200000.0
2008-12-09 02:47:00,1.6193,1.6193,1.6192,1.6192,93600000.0
2008-12-09 02:48:00,1.6193,1.6193,1.6192,1.6192,50400000.0
2008-12-09 02:49:00,1.6193,1.6193,1.6177,1.6177,55800000.0
2008-12-09 02:50:00,1.6177,1.6177,1.61755,1.61755,36800000.0
2008-12-09 02:51:00,1.61765,1.6179,1.6176,1.6179,37200000.0
2008-12-09 02:52:00,1.6178,1.6178,1.6177,1.6177,16800000.0
2008-12-09 02:53:00,1.6177,1.61805,1.6177,1.6179,54800000.0
2008-12-09 02:54:00,1.6178,1.6178,1.6178,1.6178,56000000.0
2008-12-09 02:55:00,1.6179,1.6181,1.6178,1.6178,51200000.0
2008-12-09 02:56:00,1.6178,1.6178,1.6173,1.6178,336600000.0
2008-12-09 02:57:00,1.6178,1.6178,1.6178,1.6178,225600000.0
2008-12-09 02:58:00,1.6178,1.6178,1.6178,1.6178,148800000.0
2008-12-09 02:59:00,1.6178,1.6178,1.6178,1.6178,86400000.0
2008-12-09 03:00:00,1.6178,1.6178,1.6178,1.6178,38400000.0
2008-12-09 03:01:00,1.6178,1.6178,1.6178,1.6178,19200000.0
2008-12-09 03:02:00,1.6178,1.6178,1.6178,1.6178,33600000.0
2008-12-09 03:03:00,1.6178,1.618,1.6178,1.618,33600000.0
2008-12-09 03:04:00,1.618,1.61825,1.618,1.61825,25600000.0
2008-12-09 03:05:00,1.6182,1.61825,1.6182,1.61825,9600000.0
2008-12-09 03:06:00,1.61825,1.6186,1.61825,1.6183,27600000.0
2008-12-09 03:07:00,1.6183,1.6183,1.6178,1.6182,71300000.0
2008-12-09 03:08:00,1.6182,1.6183,1.6178,1.6183,95900000.0
2008-12-09 03:09:00,1.6183,1.6183,1.6183,1.6183,16000000.0
2008-12-09 03:10:00,1.6183,1.6183,1.6183,1.6183,11200000.0
2008-12-09 03:11:00,1.6183,1.6183,1.6183,1.6183,12800000.0
2008-12-09 03:12:00,1.6183,1.6183,1.6183,1.6183,17600000.0
2008-12-09 03:13:00,1.6183,1.6183,1.6183,1.6183,11200000.0
2008-12-09 03:14:00,1.6183,1.6183,1.6181,1.6183,55600000.0
2008-12-09 03:15:00,1.6183,1.6183,1.6168,1.6168,33700000.0
2008-12-09 03:16:00,1.6168,1.6168,1.6168,1.6168,32000000.0
2008-12-09 03:17:00,1.6168,1.6177,1.6168,1.6174,50200000.0
2008-12-09 03:18:00,1.6174,1.6176,1.6173,1.6173,30600000.0
2008-12-09 03:19:00,1.6173,1.61745,1.6173,1.6173,42400000.0
2008-12-09 03:20:00,1.6173,1.6173,1.617,1.6172,88400000.0
2008-12-09 03:21:00,1.6171,1.6173,1.6171,1.6173,28000000.0
2008-12-09 03:22:00,1.6173,1.6173,1.6172,1.6172,19200000.0
2008-12-09 03:23:00,1.6171,1.6173,1.6171,1.6173,36800000.0
2008-12-09 03:24:00,1.6173,1.6173,1.6173,1.6173,38400000.0
2008-12-09 03:25:00,1.6173,1.6173,1.6173,1.6173,19200000.0
2008-12-09 03:26:00,1.6173,1.6173,1.6173,1.6173,57600000.0
2008-12-09 03:27:00,1.6173,1.61735,1.6173,1.6173,46400000.0
2008-12-09 03:28:00,1.6173,1.6173,1.6173,1.6173,4800000.0
2008-12-09 03:29:00,1.6173,1.61735,1.6173,1.61735,22400000.0
2008-12-09 03:30:00,1.6174,1.61785,1.6173,1.6177,64600000.0
2008-12-09 03:31:00,1.6177,1.6177,1.6173,1.6177,30000000.0
2008-12-09 03:32:00,1.6177,1.6177,1.6173,1.6177,24500000.0
2008-12-09 03:33:00,1.6177,1.6177,1.6161,1.6164,45400000.0
2008-12-09 03:34:00,1.6163,1.61635,1.61585,1.616,40000000.0
2008-12-09 03:35:00,1.616,1.61625,1.61565,1.61575,41600000.0
2008-12-09 03:36:00,1.6158,1.61615,1.6158,1.61595,16000000.0
2008-12-09 03:37:00,1.61575,1.6159,1.61465,1.61465,52800000.0
2008-12-09 03:38:00,1.61465,1.61565,1.6145,1.6149,92800000.0
2008-12-09 03:39:00,1.61485,1.61555,1.61465,1.61555,48000000.0
2008-12-09 03:40:00,1.61555,1.61555,1.61515,1.61515,59200000.0
2008-12-09 03:41:00,1.61525,1.6155,1.61515,1.61525,54400000.0
2008-12-09 03:42:00,1.61525,1.6157,1.61515,1.61565,62400000.0
2008-12-09 03:43:00,1.61555,1.6158,1.61555,1.6157,25600000.0
2008-12-09 03:44:00,1.6157,1.6159,1.6157,1.6159,40000000.0
2008-12-09 03:45:00,1.6159,1.6164,1.6158,1.6164,52800000.0
2008-12-09 03:46:00,1.61625,1.6165,1.61595,1.61605,40000000.0
2008-12-09 03:47:00,1.61595,1.6164,1.6158,1.61615,84800000.0
2008-12-09 03:48:00,1.61615,1.61615,1.6148,1.61525,107200000.0
2008-12-09 03:49:00,1.6153,1.6155,1.61465,1.61535,115200000.0
2008-12-09 03:50:00,1.6154,1.6155,1.615,1.61505,78400000.0
2008-12-09 03:51:00,1.6151,1.616,1.615,1.615,114200000.0
2008-12-09 03:52:00,1.615,1.6166,1.615,1.6166,188200000.0
2008-12-09 03:53:00,1.61665,1.6175,1.6156,1.61575,120800000.0
2008-12-09 03:54:00,1.61575,1.61605,1.61535,1.61535,65600000.0
2008-12-09 03:55:00,1.6154,1.616,1.6154,1.61565,40000000.0
2008-12-09 03:56:00,1.61565,1.61575,1.6155,1.6155,62000000.0
2008-12-09 03:57:00,1.6155,1.61555,1.6148,1.615,76800000.0
2008-12-09 03:58:00,1.615,1.615,1.6129,1.61375,242200000.0
2008-12-09 03:59:00,1.61375,1.61465,1.61375,1.61405,89600000.0
2008-12-09 04:00:00,1.6139,1.61425,1.6139,1.61405,74200000.0
2008-12-09 04:01:00,1.61415,1.61415,1.6139,1.61405,75400000.0
2008-12-09 04:02:00,1.61405,1.61485,1.614,1.61475,100800000.0
2008-12-09 04:03:00,1.6148,1.6149,1.61455,1.6146,80000000.0
2008-12-09 04:04:00,1.6146,1.615,1.6146,1.61475,25600000.0
2008-12-09 04:05:00,1.61475,1.61485,1.6145,1.61455,28800000.0
2008-12-09 04:06:00,1.61455,1.6149,1.61445,1.6148,46400000.0
2008-12-09 04:07:00,1.6148,1.6151,1.61475,1.6151,49600000.0
2008-12-09 04:08:00,1.61515,1.6152,1.61495,1.6151,36800000.0
2008-12-09 04:09:00,1.6151,1.6151,1.6145,1.6146,64000000.0
2008-12-09 04:10:00,1.6146,1.61495,1.61435,1.61495,80000000.0
2008-12-09 04:11:00,1.61505,1.61535,1.6148,1.6149,97600000.0
2008-12-09 04:12:00,1.6149,1.61525,1.61455,1.61515,105600000.0
2008-12-09 04:13:00,1.61515,1.6154,1.61505,1.61515,46400000.0
2008-12-09 04:14:00,1.6152,1.6153,1.61495,1.6151,33600000.0
2008-12-09 04:15:00,1.615,1.61535,1.61465,1.61515,33600000.0
2008-12-09 04:16:00,1.6152,1.6154,1.61515,1.6153,38400000.0
2008-12-09 04:17:00,1.61525,1.6157,1.61525,1.6155,67200000.0
2008-12-09 04:18:00,1.6154,1.6156,1.61505,1.61535,72000000.0
2008-12-09 04:19:00,1.61535,1.61585,1.61535,1.6156,51200000.0
2008-12-09 04:20:00,1.6156,1.61595,1.61505,1.6154,97000000.0
2008-12-09 04:21:00,1.6155,1.6155,1.61525,1.61525,49600000.0
2008-12-09 04:22:00,1.61525,1.61525,1.61465,1.6148,30400000.0
2008-12-09 04:23:00,1.61505,1.61525,1.61475,1.61525,46400000.0
2008-12-09 04:24:00,1.615,1.61515,1.615,1.615,12800000.0
2008-12-09 04:25:00,1.6152,1.6152,1.61475,1.61475,28800000.0
2008-12-09 04:26:00,1.61475,1.61525,1.61475,1.615,28800000.0
2008-12-09 04:27:00,1.61505,1.61505,1.61485,1.6149,24000000.0
2008-12-09 04:28:00,1.615,1.61525,1.615,1.61525,32000000.0
2008-12-09 04:29:00,1.61525,1.61525,1.6145,1.61465,35200000.0
2008-12-09 04:30:00,1.6148,1.61485,1.6147,1.61485,9600000.0
2008-12-09 04:31:00,1.61485,1.6153,1.61475,1.61515,33600000.0
2008-12-09 04:32:00,1.6154,1.61545,1.61475,1.61475,38400000.0
2008-12-09 04:33:00,1.61475,1.61485,1.61475,1.61485,3200000.0
2008-12-09 04:34:00,1.6149,1.615,1.61485,1.6149,14400000.0
2008-12-09 04:35:00,1.61495,1.61495,1.61495,1.61495,1600000.0
2008-12-09 04:36:00,1.6149,1.6149,1.6149,1.6149,6400000.0
2008-12-09 04:37:00,1.61485,1.61485,1.61425,1.61425,28800000.0
2008-12-09 04:38:00,1.6143,1.61435,1.6142,1.6142,14400000.0
2008-12-09 04:39:00,1.6143,1.61435,1.61425,1.61425,4800000.0
2008-12-09 04:40:00,1.6143,1.61435,1.614,1.614,14400000.0
2008-12-09 04:41:00,1.61395,1.6143,1.61395,1.6142,38400000.0
2008-12-09 04:42:00,1.6143,1.6143,1.61395,1.61395,73600000.0
2008-12-09 04:43:00,1.61395,1.61445,1.61395,1.61445,52800000.0
2008-12-09 04:44:00,1.61445,1.61445,1.6143,1.6143,22400000.0
2008-12-09 04:45:00,1.6145,1.6148,1.6145,1.61465,36800000.0
2008-12-09 04:46:00,1.6146,1.61475,1.61445,1.61445,27200000.0
2008-12-09 04:47:00,1.61455,1.61465,1.61445,1.61465,16000000.0
2008-12-09 04:48:00,1.61455,1.6148,1.61385,1.6148,88000000.0
2008-12-09 04:49:00,1.6148,1.6154,1.6148,1.6148,60800000.0
2008-12-09 04:50:00,1.6152,1.6152,1.6152,1.6152,1600000.0
2008-12-09 04:51:00,1.6116,1.6116,1.6111,1.6112,35200000.0
2008-12-09 04:52:00,1.6151,1.6151,1.6145,1.6147,35200000.0
2008-12-09 04:53:00,1.61475,1.6148,1.6147,1.6148,22400000.0
2008-12-09 04:54:00,1.6149,1.6149,1.61475,1.6148,9600000.0
2008-12-09 04:55:00,1.6147,1.6148,1.61455,1.61455,38400000.0
2008-12-09 04:56:00,1.61455,1.6146,1.6141,1.61455,30400000.0
2008-12-09 04:57:00,1.61445,1.6147,1.61445,1.61455,20800000.0
2008-12-09 04:58:00,1.61455,1.61505,1.61455,1.6148,56000000.0
2008-12-09 04:59:00,1.6148,1.61485,1.61475,1.6148,20800000.0
2008-12-09 05:00:00,1.6148,1.6148,1.61465,1.61465,38400000.0
2008-12-09 05:01:00,1.61465,1.61465,1.6146,1.61465,12800000.0
2008-12-09 05:02:00,1.61465,1.61465,1.61465,1.61465,3200000.0
2008-12-09 05:03:00,1.61465,1.6149,1.6144,1.6144,14400000.0
2008-12-09 05:04:00,1.6144,1.61475,1.6144,1.61465,38400000.0
2008-12-09 05:05:00,1.61425,1.61425,1.61385,1.61395,17600000.0
2008-12-09 05:06:00,1.61395,1.61395,1.6125,1.6125,44400000.0
2008-12-09 05:07:00,1.6125,1.61255,1.61015,1.6125,64600000.0
2008-12-09 05:08:00,1.6118,1.6125,1.6118,1.6125,26600000.0
2008-12-09 05:09:00,1.6125,1.61275,1.6125,1.61275,4200000.0
2008-12-09 05:10:00,1.6125,1.6125,1.6125,1.6125,10000000.0
2008-12-09 05:11:00,1.6125,1.6125,1.61115,1.6115,26000000.0
2008-12-09 05:12:00,1.61185,1.6125,1.61145,1.61145,49000000.0
2008-12-09 05:13:00,1.61145,1.61145,1.61115,1.6113,76800000.0
2008-12-09 05:14:00,1.6113,1.6113,1.6113,1.6113,28800000.0
2008-12-09 05:15:00,1.6113,1.6113,1.6113,1.6113,19200000.0
2008-12-09 05:16:00,1.6113,1.6118,1.6113,1.6118,24000000.0
2008-12-09 05:17:00,1.6118,1.6118,1.6115,1.6115,33600000.0
2008-12-09 05:18:00,1.6115,1.6116,1.6115,1.6115,35200000.0
2008-12-09 05:19:00,1.6115,1.6115,1.6115,1.6115,60800000.0
2008-12-09 05:20:00,1.6115,1.6118,1.6115,1.6118,24000000.0
2008-12-09 05:21:00,1.61185,1.61195,1.6115,1.61195,80000000.0
2008-12-09 05:22:00,1.61195,1.6125,1.61195,1.61235,76800000.0
2008-12-09 05:23:00,1.6125,1.6127,1.61235,1.6126,30400000.0
2008-12-09 05:24:00,1.6126,1.6127,1.6125,1.6125,52800000.0
2008-12-09 05:25:00,1.6125,1.6132,1.6125,1.6127,73600000.0
2008-12-09 05:26:00,1.6127,1.6127,1.6123,1.6127,79200000.0
2008-12-09 05:27:00,1.6125,1.6127,1.612,1.6125,35200000.0
2008-12-09 05:28:00,1.6123,1.6125,1.6112,1.6112,50600000.0
2008-12-09 05:29:00,1.61145,1.61165,1.61145,1.61165,16800000.0
2008-12-09 05:30:00,1.6117,1.6117,1.6115,1.6115,22600000.0
2008-12-09 05:31:00,1.6115,1.6115,1.6115,1.6115,11200000.0
2008-12-09 05:32:00,1.6115,1.6115,1.6115,1.6115,20800000.0
2008-12-09 05:33:00,1.6115,1.61175,1.6115,1.6115,34400000.0
2008-12-09 05:34:00,1.6115,1.6126,1.6114,1.6126,124800000.0
2008-12-09 05:35:00,1.6125,1.6126,1.61235,1.61255,57600000.0
2008-12-09 05:36:00,1.6125,1.6125,1.6121,1.6121,24000000.0
2008-12-09 05:37:00,1.61205,1.61205,1.6112,1.6112,30400000.0
2008-12-09 05:38:00,1.6112,1.612,1.61005,1.6119,65000000.0
2008-12-09 05:39:00,1.612,1.6122,1.611,1.61105,111240000.0
2008-12-09 05:40:00,1.611,1.61105,1.611,1.611,10200000.0
2008-12-09 05:41:00,1.611,1.611,1.611,1.611,13000000.0
2008-12-09 05:42:00,1.611,1.611,1.611,1.611,12000000.0
2008-12-09 05:43:00,1.611,1.6111,1.611,1.611,39600000.0
2008-12-09 05:44:00,1.611,1.6115,1.611,1.61135,41400000.0
2008-12-09 05:45:00,1.6114,1.6115,1.611,1.61105,34400000.0
2008-12-09 05:46:00,1.611,1.611,1.611,1.611,5000000.0
2008-12-09 05:47:00,1.611,1.611,1.611,1.611,10600000.0
2008-12-09 05:48:00,1.6111,1.61145,1.61105,1.61105,19200000.0
2008-12-09 05:49:00,1.6111,1.6114,1.611,1.6113,37200000.0
2008-12-09 05:50:00,1.6113,1.61135,1.6112,1.61135,17600000.0
2008-12-09 05:51:00,1.6114,1.6115,1.6113,1.6113,16000000.0
2008-12-09 05:52:00,1.6114,1.61145,1.61105,1.61105,19200000.0
2008-12-09 05:53:00,1.6111,1.61165,1.6111,1.61165,31200000.0
2008-12-09 05:54:00,1.61175,1.61175,1.61155,1.61155,11200000.0
2008-12-09 05:55:00,1.61155,1.61185,1.61155,1.61175,17600000.0
2008-12-09 05:56:00,1.61165,1.6118,1.6116,1.61175,23600000.0
2008-12-09 05:57:00,1.6117,1.61195,1.61155,1.61155,32800000.0
2008-12-09 05:58:00,1.61175,1.6122,1.61175,1.6118,67000000.0
2008-12-09 05:59:00,1.612,1.612,1.6118,1.6118,17600000.0
2008-12-09 06:00:00,1.6118,1.61195,1.6118,1.61195,8800000.0
2008-12-09 06:01:00,1.61185,1.61185,1.6118,1.61185,12200000.0
2008-12-09 06:02:00,1.612,1.6121,1.6118,1.61185,20200000.0
2008-12-09 06:03:00,1.61195,1.61195,1.6118,1.6118,7800000.0
2008-12-09 06:04:00,1.6118,1.6118,1.6118,1.6118,8000000.0
2008-12-09 06:05:00,1.6118,1.61185,1.6118,1.61185,6800000.0
2008-12-09 06:06:00,1.61185,1.61185,1.61185,1.61185,1600000.0
2008-12-09 06:07:00,1.6121,1.6121,1.61185,1.61195,14400000.0
2008-12-09 06:08:00,1.61195,1.6122,1.6118,1.6122,63800000.0
2008-12-09 06:09:00,1.6122,1.6122,1.6114,1.6118,28100000.0
2008-12-09 06:10:00,1.6122,1.6122,1.612,1.6122,11000000.0
2008-12-09 06:11:00,1.6122,1.6122,1.6122,1.6122,1000000.0
2008-12-09 06:12:00,1.6118,1.6119,1.6118,1.6118,3600000.0
2008-12-09 06:13:00,1.612,1.6125,1.6118,1.6125,3600000.0
2008-12-09 06:14:00,1.6124,1.6126,1.6122,1.6124,3600000.0
2008-12-09 06:15:00,1.6123,1.6124,1.6122,1.6123,3600000.0
2008-12-09 06:16:00,1.6122,1.61245,1.6122,1.61245,3600000.0
2008-12-09 06:17:00,1.61235,1.6125,1.6122,1.61245,21800000.0
2008-12-09 06:18:00,1.6126,1.6126,1.61245,1.61245,6400000.0
2008-12-09 06:19:00,1.6124,1.61255,1.6124,1.61255,4800000.0
2008-12-09 06:20:00,1.6126,1.61295,1.6126,1.61295,45000000.0
2008-12-09 06:21:00,1.613,1.6136,1.61275,1.6131,78900000.0
2008-12-09 06:22:00,1.6131,1.61325,1.6131,1.61325,8000000.0
2008-12-09 06:23:00,1.61335,1.61355,1.61325,1.61355,27200000.0
2008-12-09 06:24:00,1.6138,1.61395,1.6135,1.6137,68800000.0
2008-12-09 06:25:00,1.6136,1.6136,1.61345,1.61355,27200000.0
2008-12-09 06:26:00,1.6135,1.6135,1.6132,1.6132,41400000.0
2008-12-09 06:27:00,1.6132,1.6132,1.6132,1.6132,14000000.0
2008-12-09 06:28:00,1.6132,1.6132,1.6132,1.6132,17000000.0
2008-12-09 06:29:00,1.6132,1.6132,1.6132,1.6132,20000000.0
2008-12-09 06:30:00,1.6132,1.6132,1.6132,1.6132,21000000.0
2008-12-09 06:31:00,1.6132,1.61325,1.6132,1.61325,18200000.0
2008-12-09 06:32:00,1.6137,1.6138,1.61315,1.6134,42600000.0
2008-12-09 06:33:00,1.6134,1.6138,1.6133,1.6138,39400000.0
2008-12-09 06:34:00,1.6138,1.6138,1.6134,1.6134,32000000.0
2008-12-09 06:35:00,1.61345,1.61345,1.61335,1.61335,27200000.0
2008-12-09 06:36:00,1.61335,1.61335,1.6127,1.6128,38400000.0
2008-12-09 06:37:00,1.6129,1.613,1.6129,1.6129,27200000.0
2008-12-09 06:38:00,1.6129,1.6131,1.6127,1.6127,43200000.0
2008-12-09 06:39:00,1.61275,1.6129,1.61275,1.6128,17000000.0
2008-12-09 06:40:00,1.6128,1.61285,1.6127,1.61285,16000000.0
2008-12-09 06:41:00,1.6129,1.6129,1.6129,1.6129,3200000.0
2008-12-09 06:42:00,1.6129,1.6129,1.6125,1.6125,51200000.0
2008-12-09 06:43:00,1.6125,1.6127,1.6123,1.6124,22400000.0
2008-12-09 06:44:00,1.61225,1.61225,1.6113,1.6113,67200000.0
2008-12-09 06:45:00,1.61155,1.6122,1.61155,1.61165,22400000.0
2008-12-09 06:46:00,1.6117,1.6129,1.6117,1.6127,129600000.0
2008-12-09 06:47:00,1.6127,1.613,1.6125,1.6128,38400000.0
2008-12-09 06:48:00,1.6128,1.61285,1.61225,1.61245,20800000.0
2008-12-09 06:49:00,1.61245,1.61255,1.61245,1.61255,6400000.0
2008-12-09 06:50:00,1.61265,1.61265,1.6125,1.6126,20800000.0
2008-12-09 06:51:00,1.6126,1.6126,1.6121,1.6121,16400000.0
2008-12-09 06:52:00,1.6121,1.6121,1.6121,1.6121,13000000.0
2008-12-09 06:53:00,1.6121,1.6121,1.6121,1.6121,4000000.0
2008-12-09 06:54:00,1.6121,1.6123,1.6121,1.6121,18600000.0
2008-12-09 06:55:00,1.6123,1.6123,1.6122,1.6122,12800000.0
2008-12-09 06:56:00,1.6122,1.6123,1.6121,1.6121,48600000.0
2008-12-09 06:57:00,1.6121,1.6121,1.61085,1.6121,22200000.0
2008-12-09 06:58:00,1.6121,1.6121,1.6121,1.6121,1800000.0
2008-12-09 06:59:00,1.6121,1.6121,1.6121,1.6121,16000000.0
2008-12-09 07:00:00,1.6121,1.6121,1.6121,1.6121,22000000.0
2008-12-09 07:01:00,1.6121,1.61215,1.6121,1.6121,40600000.0
2008-12-09 07:02:00,1.6121,1.6121,1.6121,1.6121,54000000.0
2008-12-09 07:03:00,1.6121,1.6121,1.6121,1.6121,5000000.0
2008-12-09 07:04:00,1.6121,1.6121,1.6121,1.6121,28000000.0
2008-12-09 07:05:00,1.6121,1.6121,1.6121,1.6121,50000000.0
2008-12-09 07:06:00,1.6121,1.6121,1.6121,1.6121,28000000.0
2008-12-09 07:07:00,1.6121,1.6121,1.6121,1.6121,2800000.0
2008-12-09 07:08:00,1.6118,1.6118,1.6115,1.6116,5600000.0
2008-12-09 07:09:00,1.6117,1.6117,1.6115,1.6115,5600000.0
2008-12-09 07:10:00,1.6114,1.6116,1.6114,1.6114,5600000.0
2008-12-09 07:11:00,1.6115,1.6121,1.6115,1.6119,5600000.0
2008-12-09 07:12:00,1.6121,1.6121,1.6121,1.6121,5600000.0
2008-12-09 07:13:00,1.6121,1.6126,1.6121,1.6126,59140000.0
2008-12-09 07:14:00,1.61255,1.6127,1.6123,1.6123,78520000.0
2008-12-09 07:15:00,1.61245,1.61245,1.61225,1.61245,32920000.0
2008-12-09 07:16:00,1.61225,1.6128,1.61225,1.6127,76720000.0
2008-12-09 07:17:00,1.61265,1.61285,1.6123,1.61255,40560000.0
2008-12-09 07:18:00,1.6125,1.61285,1.61245,1.6128,36500000.0
2008-12-09 07:19:00,1.6127,1.6128,1.612,1.6121,40000000.0
2008-12-09 07:20:00,1.6122,1.6127,1.6122,1.61255,27200000.0
2008-12-09 07:21:00,1.61255,1.6128,1.61245,1.6128,11200000.0
2008-12-09 07:22:00,1.61275,1.61275,1.61225,1.61235,17600000.0
2008-12-09 07:23:00,1.61235,1.61235,1.6116,1.6116,32000000.0
2008-12-09 07:24:00,1.61155,1.6117,1.6106,1.6108,64000000.0
2008-12-09 07:25:00,1.61085,1.61175,1.61085,1.61145,89000000.0
2008-12-09 07:26:00,1.61145,1.61235,1.61145,1.6121,68200000.0
2008-12-09 07:27:00,1.612,1.61235,1.6117,1.6119,46400000.0
2008-12-09 07:28:00,1.6119,1.61205,1.6118,1.6118,33600000.0
2008-12-09 07:29:00,1.61185,1.61245,1.61185,1.6123,26800000.0
2008-12-09 07:30:00,1.612,1.6121,1.6119,1.6119,48200000.0
2008-12-09 07:31:00,1.6118,1.612,1.6118,1.612,48200000.0
2008-12-09 07:32:00,1.6123,1.61365,1.6123,1.6123,48200000.0
2008-12-09 07:33:00,1.6123,1.6127,1.6123,1.6124,178800000.0
2008-12-09 07:34:00,1.6124,1.61295,1.6124,1.6125,170400000.0
2008-12-09 07:35:00,1.6125,1.6125,1.6125,1.6125,86400000.0
2008-12-09 07:36:00,1.6125,1.6125,1.6125,1.6125,144000000.0
2008-12-09 07:37:00,1.6125,1.61405,1.6125,1.613,92400000.0
2008-12-09 07:38:00,1.613,1.614,1.613,1.6132,112600000.0
2008-12-09 07:39:00,1.6132,1.6132,1.6132,1.6132,16000000.0
2008-12-09 07:40:00,1.6132,1.6132,1.6132,1.6132,17000000.0
2008-12-09 07:41:00,1.6132,1.6132,1.6132,1.6132,7000000.0
2008-12-09 07:42:00,1.6132,1.6132,1.6113,1.6119,112400000.0
2008-12-09 07:43:00,1.6117,1.6128,1.6117,1.6128,21600000.0
2008-12-09 07:44:00,1.6129,1.6142,1.6129,1.6134,28800000.0
2008-12-09 07:45:00,1.6134,1.6134,1.6134,1.6134,20000000.0
2008-12-09 07:46:00,1.6134,1.61345,1.6134,1.6134,10200000.0
2008-12-09 07:47:00,1.6134,1.6134,1.61225,1.6134,37400000.0
2008-12-09 07:48:00,1.6134,1.6134,1.61255,1.61255,49200000.0
2008-12-09 07:49:00,1.61255,1.6129,1.61255,1.6129,44800000.0
2008-12-09 07:50:00,1.61285,1.6132,1.61265,1.613,60800000.0
2008-12-09 07:51:00,1.61275,1.6135,1.61275,1.61315,108800000.0
2008-12-09 07:52:00,1.6129,1.61305,1.61205,1.61295,82600000.0
2008-12-09 07:53:00,1.61305,1.6131,1.6128,1.6129,25600000.0
2008-12-09 07:54:00,1.6129,1.61315,1.61275,1.61315,33600000.0
2008-12-09 07:55:00,1.6131,1.6133,1.612,1.6127,41000000.0
2008-12-09 07:56:00,1.6127,1.6133,1.6124,1.61285,100200000.0
2008-12-09 07:57:00,1.61275,1.61315,1.6123,1.61285,54400000.0
2008-12-09 07:58:00,1.61295,1.6141,1.61285,1.6141,85600000.0
2008-12-09 07:59:00,1.614,1.61465,1.61385,1.6145,96000000.0
2008-12-09 08:00:00,1.61425,1.61475,1.61365,1.61365,70800000.0
2008-12-09 08:01:00,1.61365,1.61365,1.6124,1.61305,92800000.0
2008-12-09 08:02:00,1.61305,1.6132,1.61285,1.613,44800000.0
2008-12-09 08:03:00,1.6131,1.6132,1.6128,1.61285,54400000.0
2008-12-09 08:04:00,1.61295,1.613,1.61235,1.6128,81600000.0
2008-12-09 08:05:00,1.6129,1.613,1.6128,1.613,49600000.0
2008-12-09 08:06:00,1.6129,1.61325,1.61205,1.61205,81600000.0
2008-12-09 08:07:00,1.61205,1.61205,1.61145,1.61165,72000000.0
2008-12-09 08:08:00,1.61165,1.61175,1.6115,1.61155,68200000.0
2008-12-09 08:09:00,1.61165,1.61165,1.6114,1.61145,48000000.0
2008-12-09 08:10:00,1.61145,1.6116,1.6114,1.6116,60800000.0
2008-12-09 08:11:00,1.6117,1.6122,1.6117,1.612,48000000.0
2008-12-09 08:12:00,1.6119,1.612,1.61165,1.612,28800000.0
2008-12-09 08:13:00,1.61205,1.61215,1.6119,1.61205,27200000.0
2008-12-09 08:14:00,1.6119,1.61205,1.61175,1.61205,25600000.0
2008-12-09 08:15:00,1.61205,1.61225,1.6119,1.6122,36800000.0
2008-12-09 08:16:00,1.61215,1.6123,1.61215,1.6123,8000000.0
2008-12-09 08:17:00,1.61225,1.6123,1.6116,1.61185,48000000.0
2008-12-09 08:18:00,1.6117,1.61185,1.6116,1.6117,16000000.0
2008-12-09 08:19:00,1.61205,1.61245,1.61195,1.61245,27200000.0
2008-12-09 08:20:00,1.61215,1.6124,1.6118,1.6118,28000000.0
2008-12-09 08:21:00,1.6118,1.6118,1.61155,1.61155,36800000.0
2008-12-09 08:22:00,1.61155,1.61155,1.6115,1.61155,11200000.0
2008-12-09 08:23:00,1.61155,1.6116,1.61155,1.6116,9600000.0
2008-12-09 08:24:00,1.6117,1.6117,1.61155,1.6116,12800000.0
2008-12-09 08:25:00,1.6117,1.6135,1.61155,1.61315,86400000.0
2008-12-09 08:26:00,1.61315,1.61315,1.6128,1.6128,22400000.0
2008-12-09 08:27:00,1.6128,1.6128,1.6128,1.6128,21000000.0
2008-12-09 08:28:00,1.6128,1.6128,1.6128,1.6128,14800000.0
2008-12-09 08:29:00,1.6128,1.6128,1.6128,1.6128,9000000.0
2008-12-09 08:30:00,1.6128,1.6128,1.6128,1.6128,13000000.0
2008-12-09 08:31:00,1.6128,1.6128,1.6128,1.6128,10000000.0
2008-12-09 08:32:00,1.6128,1.6128,1.6128,1.6128,13000000.0
2008-12-09 08:33:00,1.6128,1.6128,1.6122,1.6128,6000000.0
2008-12-09 08:34:00,1.6128,1.6129,1.6128,1.6128,7400000.0
2008-12-09 08:35:00,1.6128,1.61325,1.6128,1.6128,17400000.0
2008-12-09 08:36:00,1.61285,1.61285,1.61285,1.61285,1600000.0
2008-12-09 08:37:00,1.6128,1.6128,1.6128,1.6128,1000000.0
2008-12-09 08:38:00,1.6102,1.6105,1.61,1.6102,6700000.0
2008-12-09 08:39:00,1.61285,1.61285,1.6128,1.6128,6700000.0
2008-12-09 08:40:00,1.6128,1.6131,1.6128,1.61285,55900000.0
2008-12-09 08:41:00,1.6128,1.61295,1.6128,1.6128,16800000.0
2008-12-09 08:42:00,1.6128,1.6128,1.6128,1.6128,6200000.0
2008-12-09 08:43:00,1.6108,1.6111,1.6107,1.6107,22400000.0
2008-12-09 08:44:00,1.6108,1.6109,1.6102,1.6107,22400000.0
2008-12-09 08:45:00,1.6119,1.6123,1.6118,1.6123,22400000.0
2008-12-09 08:46:00,1.6124,1.61245,1.6121,1.6121,12800000.0
2008-12-09 08:47:00,1.61205,1.6124,1.61205,1.6124,16000000.0
2008-12-09 08:48:00,1.6125,1.6126,1.6124,1.6126,9600000.0
2008-12-09 08:49:00,1.61265,1.6135,1.61265,1.61315,42000000.0
2008-12-09 08:50:00,1.61315,1.61325,1.61265,1.61285,59200000.0
2008-12-09 08:51:00,1.61285,1.6131,1.61285,1.6131,14400000.0
2008-12-09 08:52:00,1.6132,1.6132,1.61305,1.6132,11200000.0
2008-12-09 08:53:00,1.61325,1.61355,1.6131,1.6131,27200000.0
2008-12-09 08:54:00,1.6131,1.6132,1.6126,1.6126,38400000.0
2008-12-09 08:55:00,1.6126,1.6127,1.61225,1.61255,70400000.0
2008-12-09 08:56:00,1.61245,1.6126,1.6121,1.6123,48000000.0
2008-12-09 08:57:00,1.6122,1.6122,1.61175,1.61175,72000000.0
2008-12-09 08:58:00,1.6117,1.61205,1.61165,1.61205,20800000.0
2008-12-09 08:59:00,1.61195,1.6121,1.61195,1.6121,16000000.0
2008-12-09 09:00:00,1.6121,1.61215,1.6121,1.6121,17600000.0
2008-12-09 09:01:00,1.6121,1.6121,1.6121,1.6121,15000000.0
2008-12-09 09:02:00,1.6121,1.61225,1.6121,1.61225,28200000.0
2008-12-09 09:03:00,1.61215,1.61255,1.61215,1.6124,121600000.0
2008-12-09 09:04:00,1.6124,1.6124,1.612,1.612,91200000.0
2008-12-09 09:05:00,1.612,1.61215,1.612,1.612,20800000.0
2008-12-09 09:06:00,1.612,1.6121,1.61195,1.612,11200000.0
2008-12-09 09:07:00,1.612,1.612,1.6102,1.61025,71200000.0
2008-12-09 09:08:00,1.6102,1.61205,1.6102,1.61195,37200000.0
2008-12-09 09:09:00,1.6119,1.6119,1.6116,1.6116,12800000.0
2008-12-09 09:10:00,1.61145,1.61145,1.611,1.6112,68800000.0
2008-12-09 09:11:00,1.6112,1.6112,1.61015,1.6102,88000000.0
2008-12-09 09:12:00,1.6101,1.6109,1.6101,1.6108,134400000.0
2008-12-09 09:13:00,1.6108,1.61105,1.61045,1.6107,96000000.0
2008-12-09 09:14:00,1.6107,1.61075,1.61045,1.61045,83200000.0
2008-12-09 09:15:00,1.61045,1.6112,1.6102,1.6112,54400000.0
2008-12-09 09:16:00,1.61175,1.61255,1.6093,1.6104,172600000.0
2008-12-09 09:17:00,1.61055,1.61125,1.6104,1.6105,62400000.0
2008-12-09 09:18:00,1.6105,1.6105,1.6105,1.6105,2600000.0
2008-12-09 09:19:00,1.6105,1.6106,1.6105,1.6105,31200000.0
2008-12-09 09:20:00,1.6105,1.61075,1.6105,1.61075,72000000.0
2008-12-09 09:21:00,1.6108,1.6108,1.6103,1.6105,57600000.0
2008-12-09 09:22:00,1.6104,1.61045,1.61035,1.6104,24000000.0
2008-12-09 09:23:00,1.61035,1.61035,1.61005,1.61025,105600000.0
2008-12-09 09:24:00,1.6103,1.611,1.6102,1.6105,153900000.0
2008-12-09 09:25:00,1.61055,1.6106,1.61045,1.6105,52800000.0
2008-12-09 09:26:00,1.6106,1.611,1.6106,1.61075,108800000.0
2008-12-09 09:27:00,1.61085,1.61295,1.61085,1.61205,185000000.0
2008-12-09 09:28:00,1.6118,1.61185,1.6115,1.6115,74000000.0
2008-12-09 09:29:00,1.6104,1.61135,1.61025,1.6103,252300000.0
2008-12-09 09:30:00,1.6103,1.6106,1.60985,1.61035,161600000.0
2008-12-09 09:31:00,1.6105,1.61185,1.61045,1.611,298000000.0
2008-12-09 09:32:00,1.611,1.611,1.61025,1.6104,219800000.0
2008-12-09 09:33:00,1.6104,1.6105,1.60925,1.61025,276800000.0
2008-12-09 09:34:00,1.61025,1.61075,1.6096,1.60995,291200000.0
2008-12-09 09:35:00,1.61005,1.6102,1.60955,1.60955,201600000.0
2008-12-09 09:36:00,1.6096,1.60975,1.6086,1.6094,380800000.0
2008-12-09 09:37:00,1.6095,1.6105,1.60945,1.61025,437600000.0
2008-12-09 09:38:00,1.61025,1.61065,1.61,1.61,284000000.0
2008-12-09 09:39:00,1.61,1.61115,1.6099,1.61075,390200000.0
2008-12-09 09:40:00,1.61075,1.61135,1.61065,1.6113,133800000.0
2008-12-09 09:41:00,1.6113,1.61135,1.611,1.61135,180200000.0
2008-12-09 09:42:00,1.6114,1.61155,1.61095,1.6112,282000000.0
2008-12-09 09:43:00,1.6112,1.6114,1.6109,1.611,172000000.0
2008-12-09 09:44:00,1.611,1.61115,1.6104,1.61095,178800000.0
2008-12-09 09:45:00,1.61075,1.61085,1.6104,1.6106,145000000.0
2008-12-09 09:46:00,1.6106,1.6106,1.61005,1.6104,150400000.0
2008-12-09 09:47:00,1.61045,1.6111,1.61045,1.6108,234000000.0
2008-12-09 09:48:00,1.6108,1.61125,1.6108,1.6111,224000000.0
2008-12-09 09:49:00,1.61115,1.6112,1.6109,1.6111,227600000.0
2008-12-09 09:50:00,1.6111,1.6118,1.6108,1.6116,228600000.0
2008-12-09 09:51:00,1.6115,1.6116,1.6113,1.61145,310400000.0
2008-12-09 09:52:00,1.61145,1.6129,1.61145,1.6123,309600000.0
2008-12-09 09:53:00,1.6124,1.61385,1.6119,1.612,280600000.0
2008-12-09 09:54:00,1.612,1.6125,1.6118,1.612,273600000.0
2008-12-09 09:55:00,1.6119,1.61265,1.6118,1.612,207800000.0
2008-12-09 09:56:00,1.61205,1.61245,1.6117,1.61245,167600000.0
2008-12-09 09:57:00,1.61245,1.61265,1.61225,1.61225,144000000.0
2008-12-09 09:58:00,1.6123,1.613,1.61165,1.612,302400000.0
2008-12-09 09:59:00,1.612,1.61225,1.61125,1.61195,286400000.0
2008-12-09 10:00:00,1.612,1.6122,1.6115,1.612,215400000.0
2008-12-09 10:01:00,1.612,1.612,1.61095,1.611,225600000.0
2008-12-09 10:02:00,1.611,1.61275,1.6107,1.6121,400400000.0
2008-12-09 10:03:00,1.6121,1.61215,1.612,1.612,76400000.0
2008-12-09 10:04:00,1.612,1.61215,1.6113,1.61185,201800000.0
2008-12-09 10:05:00,1.6119,1.61215,1.6117,1.61215,142600000.0
2008-12-09 10:06:00,1.6121,1.61275,1.61165,1.6124,277600000.0
2008-12-09 10:07:00,1.6124,1.6125,1.6118,1.6118,174500000.0
2008-12-09 10:08:00,1.6124,1.6124,1.6118,1.6124,106600000.0
2008-12-09 10:09:00,1.6124,1.6124,1.6124,1.6124,156800000.0
2008-12-09 10:10:00,1.6124,1.6124,1.6124,1.6124,121600000.0
2008-12-09 10:11:00,1.6124,1.61405,1.6124,1.61395,230400000.0
2008-12-09 10:12:00,1.6139,1.6146,1.612,1.61225,218600000.0
2008-12-09 10:13:00,1.6121,1.61245,1.61205,1.61235,246400000.0
2008-12-09 10:14:00,1.6123,1.6123,1.6113,1.6117,287400000.0
2008-12-09 10:15:00,1.6117,1.61175,1.61025,1.611,199400000.0
2008-12-09 10:16:00,1.611,1.6115,1.61045,1.61085,151100000.0
2008-12-09 10:17:00,1.61085,1.6111,1.61015,1.6107,257400000.0
2008-12-09 10:18:00,1.61065,1.61115,1.61005,1.61015,288800000.0
2008-12-09 10:19:00,1.6101,1.6103,1.60825,1.60995,321000000.0
2008-12-09 10:20:00,1.6101,1.61065,1.6091,1.60955,418000000.0
2008-12-09 10:21:00,1.60945,1.6101,1.6092,1.6094,286800000.0
2008-12-09 10:22:00,1.6093,1.6104,1.6088,1.60985,337800000.0
2008-12-09 10:23:00,1.60995,1.61005,1.60925,1.6095,400000000.0
2008-12-09 10:24:00,1.6094,1.61015,1.609,1.61015,378800000.0
2008-12-09 10:25:00,1.6102,1.6104,1.6093,1.6104,347600000.0
2008-12-09 10:26:00,1.6104,1.61065,1.61015,1.61035,268600000.0
2008-12-09 10:27:00,1.61035,1.61115,1.61035,1.6109,331000000.0
2008-12-09 10:28:00,1.61085,1.611,1.61,1.6102,385800000.0
2008-12-09 10:29:00,1.6102,1.61025,1.60975,1.6099,122600000.0
2008-12-09 10:30:00,1.6099,1.61035,1.6094,1.61035,272200000.0
2008-12-09 10:31:00,1.61025,1.6107,1.60995,1.6103,153200000.0
2008-12-09 10:32:00,1.6103,1.61035,1.6102,1.6103,121600000.0
2008-12-09 10:33:00,1.61045,1.6111,1.6103,1.6108,193200000.0
2008-12-09 10:34:00,1.6108,1.61125,1.6108,1.6111,157200000.0
2008-12-09 10:35:00,1.6111,1.61165,1.6111,1.6115,143200000.0
2008-12-09 10:36:00,1.6115,1.6115,1.61055,1.6106,93500000.0
2008-12-09 10:37:00,1.6106,1.6107,1.6106,1.6106,60600000.0
2008-12-09 10:38:00,1.6106,1.6125,1.6106,1.61245,172600000.0
2008-12-09 10:39:00,1.6124,1.6125,1.61165,1.6117,266000000.0
2008-12-09 10:40:00,1.61175,1.6119,1.6113,1.61155,283200000.0
2008-12-09 10:41:00,1.61155,1.6125,1.61155,1.6124,210600000.0
2008-12-09 10:42:00,1.6124,1.6134,1.6124,1.6134,311600000.0
2008-12-09 10:43:00,1.6134,1.6149,1.6134,1.6136,306000000.0
2008-12-09 10:44:00,1.6137,1.6139,1.61255,1.6127,211200000.0
2008-12-09 10:45:00,1.6126,1.614,1.6126,1.614,131000000.0
2008-12-09 10:46:00,1.6141,1.61465,1.6134,1.61355,213000000.0
2008-12-09 10:47:00,1.6136,1.6141,1.6124,1.61295,255000000.0
2008-12-09 10:48:00,1.6129,1.6133,1.61255,1.61255,208000000.0
2008-12-09 10:49:00,1.6126,1.61285,1.6125,1.6127,137600000.0
2008-12-09 10:50:00,1.61275,1.6128,1.6127,1.61275,40000000.0
2008-12-09 10:51:00,1.61275,1.61415,1.6127,1.61415,136000000.0
2008-12-09 10:52:00,1.61405,1.61405,1.6137,1.6139,79400000.0
2008-12-09 10:53:00,1.6138,1.6147,1.6138,1.6144,136200000.0
2008-12-09 10:54:00,1.6144,1.6148,1.6144,1.6146,86400000.0
2008-12-09 10:55:00,1.6145,1.6148,1.6142,1.61455,150400000.0
2008-12-09 10:56:00,1.6145,1.6146,1.61425,1.6143,153600000.0
2008-12-09 10:57:00,1.61425,1.6146,1.61415,1.61455,212800000.0
2008-12-09 10:58:00,1.6145,1.61555,1.6144,1.61545,209600000.0
2008-12-09 10:59:00,1.61555,1.6167,1.61485,1.61635,234000000.0
2008-12-09 11:00:00,1.6161,1.6161,1.615,1.61595,152600000.0
2008-12-09 11:01:00,1.61605,1.61605,1.6151,1.6158,115200000.0
2008-12-09 11:02:00,1.6159,1.61655,1.6156,1.61565,236200000.0
2008-12-09 11:03:00,1.61565,1.61585,1.6156,1.6156,106400000.0
2008-12-09 11:04:00,1.6156,1.6163,1.6153,1.6159,268000000.0
2008-12-09 11:05:00,1.61605,1.6162,1.6156,1.6162,261000000.0
2008-12-09 11:06:00,1.61625,1.61685,1.61485,1.61655,260200000.0
2008-12-09 11:07:00,1.61655,1.61775,1.61585,1.61775,281400000.0
2008-12-09 11:08:00,1.6175,1.6175,1.6165,1.6169,350400000.0
2008-12-09 11:09:00,1.6168,1.6177,1.6163,1.6177,288800000.0
2008-12-09 11:10:00,1.6176,1.61935,1.61725,1.6193,172600000.0
2008-12-09 11:11:00,1.6193,1.6194,1.61825,1.61885,196600000.0
2008-12-09 11:12:00,1.6189,1.61895,1.6171,1.6171,282400000.0
2008-12-09 11:13:00,1.6171,1.6184,1.61685,1.6184,356800000.0
2008-12-09 11:14:00,1.6184,1.61885,1.6179,1.6186,221000000.0
2008-12-09 11:15:00,1.6179,1.6186,1.6168,1.617,419000000.0
2008-12-09 11:16:00,1.61705,1.6173,1.6165,1.6169,265400000.0
2008-12-09 11:17:00,1.617,1.6175,1.617,1.6173,185600000.0
2008-12-09 11:18:00,1.6173,1.61885,1.61725,1.6187,281000000.0
2008-12-09 11:19:00,1.6187,1.61875,1.6177,1.61805,296000000.0
2008-12-09 11:20:00,1.61805,1.6183,1.6176,1.6177,154600000.0
2008-12-09 11:21:00,1.61775,1.61915,1.6177,1.6187,196200000.0
2008-12-09 11:22:00,1.6187,1.6189,1.6184,1.6184,134800000.0
2008-12-09 11:23:00,1.6184,1.6184,1.61745,1.6184,57500000.0
2008-12-09 11:24:00,1.6184,1.6184,1.61755,1.618,94300000.0
2008-12-09 11:25:00,1.61805,1.61865,1.6177,1.618,223400000.0
2008-12-09 11:26:00,1.61795,1.618,1.6174,1.61765,168000000.0
2008-12-09 11:27:00,1.6175,1.61775,1.6173,1.61735,216000000.0
2008-12-09 11:28:00,1.61735,1.6174,1.6167,1.617,148800000.0
2008-12-09 11:29:00,1.617,1.617,1.61655,1.61665,97600000.0
2008-12-09 11:30:00,1.61665,1.61665,1.61605,1.61605,216000000.0
2008-12-09 11:31:00,1.61605,1.61705,1.61595,1.61705,107200000.0
2008-12-09 11:32:00,1.61705,1.6178,1.617,1.61765,100800000.0
2008-12-09 11:33:00,1.6175,1.61805,1.6173,1.61795,146600000.0
2008-12-09 11:34:00,1.618,1.61855,1.6176,1.6177,188000000.0
2008-12-09 11:35:00,1.61765,1.6179,1.6172,1.6174,116200000.0
2008-12-09 11:36:00,1.61725,1.6189,1.6171,1.6186,207400000.0
2008-12-09 11:37:00,1.6186,1.6186,1.6179,1.61825,217600000.0
2008-12-09 11:38:00,1.61825,1.6186,1.61825,1.6185,86800000.0
2008-12-09 11:39:00,1.6185,1.6191,1.61825,1.6185,194000000.0
2008-12-09 11:40:00,1.6185,1.61885,1.61795,1.61805,153800000.0
2008-12-09 11:41:00,1.61805,1.6186,1.61785,1.6184,151600000.0
2008-12-09 11:42:00,1.6184,1.6184,1.61745,1.61775,198200000.0
2008-12-09 11:43:00,1.6177,1.6186,1.6175,1.61845,228000000.0
2008-12-09 11:44:00,1.6187,1.61895,1.6186,1.6187,230400000.0
2008-12-09 11:45:00,1.6188,1.6197,1.6186,1.6197,212000000.0
2008-12-09 11:46:00,1.6197,1.6202,1.6195,1.61995,250600000.0
2008-12-09 11:47:00,1.6199,1.62005,1.61875,1.6188,155200000.0
2008-12-09 11:48:00,1.6188,1.619,1.6187,1.6188,136000000.0
2008-12-09 11:49:00,1.6188,1.619,1.6187,1.6188,92800000.0
2008-12-09 11:50:00,1.6188,1.6189,1.6186,1.6187,60800000.0
2008-12-09 11:51:00,1.6187,1.61925,1.61855,1.6188,113600000.0
2008-12-09 11:52:00,1.6189,1.6189,1.61815,1.61815,142400000.0
2008-12-09 11:53:00,1.61815,1.6185,1.61815,1.61815,105600000.0
2008-12-09 11:54:00,1.61815,1.6182,1.61765,1.61775,107200000.0
2008-12-09 11:55:00,1.61775,1.61775,1.61745,1.6175,126400000.0
2008-12-09 11:56:00,1.6175,1.6176,1.6163,1.6169,209600000.0
2008-12-09 11:57:00,1.6169,1.6171,1.6167,1.61695,190400000.0
2008-12-09 11:58:00,1.617,1.61725,1.6168,1.61695,172000000.0
2008-12-09 11:59:00,1.61695,1.61725,1.6163,1.6164,196200000.0
2008-12-09 12:00:00,1.6167,1.6186,1.61615,1.61825,243100000.0
2008-12-09 12:01:00,1.6182,1.61825,1.6172,1.61725,201600000.0
2008-12-09 12:02:00,1.6175,1.61825,1.6175,1.6175,203200000.0
2008-12-09 12:03:00,1.61755,1.618,1.6175,1.6179,172800000.0
2008-12-09 12:04:00,1.6179,1.61875,1.6179,1.6179,248000000.0
2008-12-09 12:05:00,1.6179,1.6179,1.6173,1.61755,168000000.0
2008-12-09 12:06:00,1.61755,1.6178,1.6175,1.6175,107200000.0
2008-12-09 12:07:00,1.6175,1.61755,1.6171,1.6171,102800000.0
2008-12-09 12:08:00,1.61725,1.6174,1.6171,1.6173,172800000.0
2008-12-09 12:09:00,1.6173,1.61755,1.6171,1.61715,228000000.0
2008-12-09 12:10:00,1.61715,1.61805,1.61715,1.61795,177800000.0
2008-12-09 12:11:00,1.61795,1.6182,1.6174,1.6174,131400000.0
2008-12-09 12:12:00,1.6174,1.6179,1.6174,1.6174,101000000.0
2008-12-09 12:13:00,1.6174,1.6174,1.61685,1.6169,149600000.0
2008-12-09 12:14:00,1.61685,1.6177,1.6166,1.61745,247200000.0
2008-12-09 12:15:00,1.6174,1.61795,1.61735,1.6177,185600000.0
2008-12-09 12:16:00,1.6177,1.6177,1.61725,1.61735,175200000.0
2008-12-09 12:17:00,1.61735,1.6176,1.61735,1.61755,65600000.0
2008-12-09 12:18:00,1.6176,1.6178,1.6174,1.6177,124800000.0
2008-12-09 12:19:00,1.6176,1.6176,1.6172,1.6175,108800000.0
2008-12-09 12:20:00,1.6175,1.6181,1.6174,1.618,94400000.0
2008-12-09 12:21:00,1.618,1.61885,1.618,1.6185,243200000.0
2008-12-09 12:22:00,1.6184,1.61875,1.6181,1.6183,278400000.0
2008-12-09 12:23:00,1.61835,1.61885,1.61815,1.61875,335800000.0
2008-12-09 12:24:00,1.6188,1.6193,1.61865,1.6189,196000000.0
2008-12-09 12:25:00,1.6189,1.61955,1.6179,1.618,251200000.0
2008-12-09 12:26:00,1.618,1.6183,1.61765,1.6183,145600000.0
2008-12-09 12:27:00,1.6183,1.6184,1.618,1.61815,110400000.0
2008-12-09 12:28:00,1.6182,1.6183,1.6182,1.6183,36800000.0
2008-12-09 12:29:00,1.6182,1.6182,1.61785,1.618,65600000.0
2008-12-09 12:30:00,1.618,1.618,1.6174,1.6176,157600000.0
2008-12-09 12:31:00,1.6176,1.6176,1.61735,1.61755,75200000.0
2008-12-09 12:32:00,1.61755,1.6178,1.6174,1.61755,237800000.0
2008-12-09 12:33:00,1.6176,1.6176,1.61665,1.6169,172800000.0
2008-12-09 12:34:00,1.61685,1.6169,1.61585,1.6162,188000000.0
2008-12-09 12:35:00,1.6162,1.61745,1.61615,1.61735,205800000.0
2008-12-09 12:36:00,1.61735,1.6183,1.6167,1.6181,129600000.0
2008-12-09 12:37:00,1.6181,1.6182,1.616,1.616,113000000.0
2008-12-09 12:38:00,1.61635,1.6171,1.61605,1.6168,263400000.0
2008-12-09 12:39:00,1.61685,1.61695,1.61665,1.61675,83200000.0
2008-12-09 12:40:00,1.61675,1.6179,1.61675,1.6176,136000000.0
2008-12-09 12:41:00,1.6177,1.6177,1.617,1.61705,73600000.0
2008-12-09 12:42:00,1.6171,1.6171,1.61695,1.61695,59200000.0
2008-12-09 12:43:00,1.6172,1.6177,1.6172,1.6176,51200000.0
2008-12-09 12:44:00,1.6176,1.6177,1.617,1.61725,133200000.0
2008-12-09 12:45:00,1.6174,1.6177,1.6173,1.61745,95400000.0
2008-12-09 12:46:00,1.6174,1.61765,1.6173,1.61765,88000000.0
2008-12-09 12:47:00,1.61765,1.6178,1.61745,1.61745,201600000.0
2008-12-09 12:48:00,1.61745,1.61805,1.61735,1.61805,197000000.0
2008-12-09 12:49:00,1.61805,1.61845,1.61785,1.61845,128800000.0
2008-12-09 12:50:00,1.61845,1.6189,1.6179,1.618,180800000.0
2008-12-09 12:51:00,1.618,1.6184,1.6177,1.6182,187200000.0
2008-12-09 12:52:00,1.6182,1.6182,1.6174,1.6176,121600000.0
2008-12-09 12:53:00,1.6176,1.619,1.61755,1.6182,147400000.0
2008-12-09 12:54:00,1.6182,1.6185,1.6181,1.6182,113600000.0
2008-12-09 12:55:00,1.6182,1.6184,1.61795,1.61815,104000000.0
2008-12-09 12:56:00,1.61815,1.61855,1.6179,1.6183,124800000.0
2008-12-09 12:57:00,1.6183,1.6183,1.6181,1.6183,65600000.0
2008-12-09 12:58:00,1.6184,1.6189,1.61825,1.6187,209600000.0
2008-12-09 12:59:00,1.6187,1.6194,1.61845,1.61845,218400000.0
2008-12-09 13:00:00,1.61845,1.61885,1.6184,1.6184,116800000.0
2008-12-09 13:01:00,1.61865,1.6187,1.6184,1.6186,193600000.0
2008-12-09 13:02:00,1.6186,1.6187,1.61805,1.61805,200800000.0
2008-12-09 13:03:00,1.61805,1.61815,1.61755,1.6176,187400000.0
2008-12-09 13:04:00,1.6176,1.6178,1.6168,1.61685,258400000.0
2008-12-09 13:05:00,1.61685,1.6175,1.6165,1.61725,238400000.0
2008-12-09 13:06:00,1.61735,1.61745,1.61495,1.61495,212000000.0
2008-12-09 13:07:00,1.6149,1.61625,1.6144,1.6147,141100000.0
2008-12-09 13:08:00,1.61475,1.61525,1.6142,1.61475,203200000.0
2008-12-09 13:09:00,1.61475,1.61515,1.61425,1.61465,152000000.0
2008-12-09 13:10:00,1.61455,1.61495,1.6144,1.61465,168000000.0
2008-12-09 13:11:00,1.6148,1.6149,1.61355,1.6139,214400000.0
2008-12-09 13:12:00,1.61395,1.61535,1.61365,1.61445,191200000.0
2008-12-09 13:13:00,1.61435,1.61475,1.61435,1.6144,99200000.0
2008-12-09 13:14:00,1.6144,1.6145,1.61365,1.6142,193600000.0
2008-12-09 13:15:00,1.6143,1.615,1.6129,1.6138,190400000.0
2008-12-09 13:16:00,1.6138,1.6141,1.6128,1.6129,209600000.0
2008-12-09 13:17:00,1.6128,1.6149,1.6128,1.6149,225600000.0
2008-12-09 13:18:00,1.61495,1.6152,1.614,1.61465,232000000.0
2008-12-09 13:19:00,1.6148,1.61495,1.61385,1.61385,176000000.0
2008-12-09 13:20:00,1.61385,1.6142,1.6134,1.61405,153600000.0
2008-12-09 13:21:00,1.61405,1.6142,1.6138,1.6141,86400000.0
2008-12-09 13:22:00,1.6141,1.6146,1.6136,1.61415,236200000.0
2008-12-09 13:23:00,1.61415,1.61465,1.61345,1.6144,227200000.0
2008-12-09 13:24:00,1.61445,1.6149,1.6141,1.61415,149000000.0
2008-12-09 13:25:00,1.6142,1.61455,1.61355,1.6137,188000000.0
2008-12-09 13:26:00,1.6137,1.61415,1.61325,1.6139,283200000.0
2008-12-09 13:27:00,1.614,1.61445,1.6136,1.61435,179200000.0
2008-12-09 13:28:00,1.61435,1.61475,1.61405,1.6145,153600000.0
2008-12-09 13:29:00,1.61455,1.61485,1.6144,1.61485,156800000.0
2008-12-09 13:30:00,1.61485,1.61485,1.61405,1.6146,86400000.0
2008-12-09 13:31:00,1.6146,1.6148,1.6143,1.61455,134400000.0
2008-12-09 13:32:00,1.61465,1.6161,1.61465,1.615,180200000.0
2008-12-09 13:33:00,1.6151,1.6155,1.61485,1.61515,180000000.0
2008-12-09 13:34:00,1.61505,1.6152,1.6139,1.61425,132800000.0
2008-12-09 13:35:00,1.61425,1.61425,1.6134,1.6136,192000000.0
2008-12-09 13:36:00,1.6136,1.6136,1.613,1.6131,126400000.0
2008-12-09 13:37:00,1.6131,1.61335,1.61265,1.61265,211200000.0
2008-12-09 13:38:00,1.61265,1.6137,1.6124,1.6137,221600000.0
2008-12-09 13:39:00,1.6137,1.61395,1.61315,1.6135,123200000.0
2008-12-09 13:40:00,1.6135,1.6144,1.6135,1.6139,164800000.0
2008-12-09 13:41:00,1.6139,1.614,1.6133,1.614,188000000.0
2008-12-09 13:42:00,1.61395,1.61405,1.61355,1.6139,110400000.0
2008-12-09 13:43:00,1.6139,1.6139,1.61355,1.61355,36800000.0
2008-12-09 13:44:00,1.61365,1.6138,1.61355,1.6136,19200000.0
2008-12-09 13:45:00,1.61365,1.6138,1.6134,1.6134,81600000.0
2008-12-09 13:46:00,1.61345,1.6138,1.61345,1.61365,46400000.0
2008-12-09 13:47:00,1.61365,1.6138,1.61345,1.6137,44800000.0
2008-12-09 13:48:00,1.61365,1.61405,1.61365,1.6139,57600000.0
2008-12-09 13:49:00,1.61395,1.61435,1.61375,1.61375,75200000.0
2008-12-09 13:50:00,1.61375,1.6147,1.6136,1.6141,129600000.0
2008-12-09 13:51:00,1.61425,1.61445,1.61375,1.61435,118400000.0
2008-12-09 13:52:00,1.61435,1.61445,1.614,1.61405,201600000.0
2008-12-09 13:53:00,1.61405,1.61425,1.61345,1.6138,254400000.0
2008-12-09 13:54:00,1.6139,1.6145,1.6133,1.6139,269000000.0
2008-12-09 13:55:00,1.614,1.61405,1.61355,1.61355,40000000.0
2008-12-09 13:56:00,1.61355,1.6136,1.6134,1.6134,54400000.0
2008-12-09 13:57:00,1.61345,1.6144,1.61335,1.61425,132600000.0
2008-12-09 13:58:00,1.61425,1.6143,1.61395,1.6141,65000000.0
2008-12-09 13:59:00,1.61415,1.6148,1.61395,1.6143,153000000.0
2008-12-09 14:00:00,1.6143,1.6156,1.6143,1.61525,116800000.0
2008-12-09 14:01:00,1.6152,1.6159,1.6146,1.61475,220800000.0
2008-12-09 14:02:00,1.61475,1.61475,1.61435,1.61465,180800000.0
2008-12-09 14:03:00,1.6147,1.61495,1.61415,1.61485,192000000.0
2008-12-09 14:04:00,1.61475,1.61475,1.61425,1.6144,169600000.0
2008-12-09 14:05:00,1.61435,1.6146,1.6142,1.6143,155200000.0
2008-12-09 14:06:00,1.61435,1.6145,1.61405,1.6142,147200000.0
2008-12-09 14:07:00,1.6143,1.6143,1.6131,1.61325,198400000.0
2008-12-09 14:08:00,1.613,1.61405,1.613,1.61365,171200000.0
2008-12-09 14:09:00,1.61365,1.61495,1.61355,1.6147,217600000.0
2008-12-09 14:10:00,1.6148,1.6148,1.6142,1.61455,152000000.0
2008-12-09 14:11:00,1.61455,1.6148,1.61445,1.6146,73600000.0
2008-12-09 14:12:00,1.6146,1.6157,1.6146,1.61535,248000000.0
2008-12-09 14:13:00,1.61535,1.61585,1.6152,1.6157,148800000.0
2008-12-09 14:14:00,1.61565,1.61605,1.61495,1.615,143400000.0
2008-12-09 14:15:00,1.6151,1.6153,1.61485,1.6152,140800000.0
2008-12-09 14:16:00,1.6153,1.61545,1.615,1.61515,94400000.0
2008-12-09 14:17:00,1.61515,1.61645,1.61515,1.6163,155200000.0
2008-12-09 14:18:00,1.6163,1.6165,1.616,1.6165,161000000.0
2008-12-09 14:19:00,1.6164,1.61705,1.6164,1.6166,136000000.0
2008-12-09 14:20:00,1.6165,1.6166,1.6158,1.6161,115600000.0
2008-12-09 14:21:00,1.6161,1.61625,1.6157,1.6161,115200000.0
2008-12-09 14:22:00,1.6161,1.6168,1.6159,1.6159,132200000.0
2008-12-09 14:23:00,1.61585,1.61595,1.615,1.61525,196800000.0
2008-12-09 14:24:00,1.61525,1.6164,1.61515,1.616,305600000.0
2008-12-09 14:25:00,1.616,1.6168,1.61595,1.61645,136000000.0
2008-12-09 14:26:00,1.61645,1.61695,1.61625,1.6169,170600000.0
2008-12-09 14:27:00,1.61705,1.6171,1.61615,1.6167,152000000.0
2008-12-09 14:28:00,1.61675,1.617,1.61595,1.6165,160000000.0
2008-12-09 14:29:00,1.61655,1.61665,1.6162,1.61625,156800000.0
2008-12-09 14:30:00,1.61625,1.61655,1.6162,1.61655,126400000.0
2008-12-09 14:31:00,1.6166,1.6167,1.61605,1.61615,110400000.0
2008-12-09 14:32:00,1.61615,1.6168,1.61615,1.6165,73600000.0
2008-12-09 14:33:00,1.61655,1.61725,1.61615,1.6169,162400000.0
2008-12-09 14:34:00,1.6169,1.6175,1.6161,1.6175,191200000.0
2008-12-09 14:35:00,1.61755,1.61815,1.61755,1.61795,232000000.0
2008-12-09 14:36:00,1.6179,1.6182,1.61765,1.6178,136000000.0
2008-12-09 14:37:00,1.6177,1.61815,1.6175,1.6176,134400000.0
2008-12-09 14:38:00,1.6176,1.61785,1.61685,1.6171,287400000.0
2008-12-09 14:39:00,1.61725,1.6183,1.61715,1.618,233600000.0
2008-12-09 14:40:00,1.618,1.61895,1.6178,1.6185,147200000.0
2008-12-09 14:41:00,1.6185,1.61885,1.6181,1.61885,148800000.0
2008-12-09 14:42:00,1.6188,1.61885,1.6182,1.61855,164800000.0
2008-12-09 14:43:00,1.6187,1.61895,1.61825,1.6187,135200000.0
2008-12-09 14:44:00,1.6186,1.6187,1.61815,1.6187,57600000.0
2008-12-09 14:45:00,1.6187,1.6197,1.61855,1.61955,99200000.0
2008-12-09 14:46:00,1.6197,1.6197,1.6191,1.6191,113600000.0
2008-12-09 14:47:00,1.6191,1.61945,1.61905,1.61935,121000000.0
2008-12-09 14:48:00,1.6193,1.61945,1.6191,1.6192,40000000.0
2008-12-09 14:49:00,1.6192,1.6195,1.6191,1.6194,88000000.0
2008-12-09 14:50:00,1.6194,1.61955,1.6191,1.6192,141640000.0
2008-12-09 14:51:00,1.6192,1.6193,1.61855,1.61865,211200000.0
2008-12-09 14:52:00,1.61865,1.6191,1.6172,1.61805,169600000.0
2008-12-09 14:53:00,1.61805,1.61895,1.61805,1.6188,256800000.0
2008-12-09 14:54:00,1.6188,1.61915,1.61875,1.6191,174800000.0
2008-12-09 14:55:00,1.619,1.61995,1.6184,1.61945,120200000.0
2008-12-09 14:56:00,1.61945,1.61985,1.61945,1.61955,102400000.0
2008-12-09 14:57:00,1.61965,1.6197,1.6192,1.6193,141600000.0
2008-12-09 14:58:00,1.6193,1.61995,1.61895,1.61895,225600000.0
2008-12-09 14:59:00,1.61905,1.61905,1.6188,1.6188,145200000.0
2008-12-09 15:00:00,1.6188,1.6189,1.6176,1.6189,200200000.0
2008-12-09 15:01:00,1.619,1.6195,1.6189,1.6192,131200000.0
2008-12-09 15:02:00,1.6192,1.6193,1.61825,1.6188,161600000.0
2008-12-09 15:03:00,1.6189,1.6189,1.6179,1.6183,165800000.0
2008-12-09 15:04:00,1.6183,1.61845,1.61745,1.61745,240800000.0
2008-12-09 15:05:00,1.61785,1.6188,1.6175,1.61835,346600000.0
2008-12-09 15:06:00,1.61835,1.6186,1.6183,1.61835,121600000.0
2008-12-09 15:07:00,1.61835,1.6184,1.61765,1.6184,129600000.0
2008-12-09 15:08:00,1.6184,1.61855,1.6181,1.61835,99200000.0
2008-12-09 15:09:00,1.6184,1.6185,1.61795,1.61815,182400000.0
2008-12-09 15:10:00,1.61815,1.61885,1.61815,1.61885,134400000.0
2008-12-09 15:11:00,1.6188,1.6188,1.61765,1.6181,120000000.0
2008-12-09 15:12:00,1.61815,1.6186,1.618,1.6186,92800000.0
2008-12-09 15:13:00,1.6188,1.61905,1.6181,1.6182,192000000.0
2008-12-09 15:14:00,1.61825,1.6183,1.6168,1.6169,225000000.0
2008-12-09 15:15:00,1.6168,1.6176,1.61625,1.61655,224800000.0
2008-12-09 15:16:00,1.61655,1.61655,1.61555,1.61655,209600000.0
2008-12-09 15:17:00,1.61665,1.6169,1.6163,1.6163,120000000.0
2008-12-09 15:18:00,1.6165,1.61695,1.6164,1.6168,52800000.0
2008-12-09 15:19:00,1.6168,1.61715,1.61625,1.61625,168800000.0
2008-12-09 15:20:00,1.6164,1.61655,1.6162,1.6162,157400000.0
2008-12-09 15:21:00,1.6162,1.6184,1.6162,1.6171,264000000.0
2008-12-09 15:22:00,1.61715,1.6173,1.61595,1.61595,244800000.0
2008-12-09 15:23:00,1.61605,1.6168,1.61565,1.6164,250600000.0
2008-12-09 15:24:00,1.61645,1.6169,1.6163,1.61655,147200000.0
2008-12-09 15:25:00,1.61675,1.6175,1.61645,1.6172,169600000.0
2008-12-09 15:26:00,1.617,1.6194,1.61695,1.61785,233000000.0
2008-12-09 15:27:00,1.61785,1.61835,1.6172,1.6172,201600000.0
2008-12-09 15:28:00,1.61725,1.61765,1.61665,1.6167,180000000.0
2008-12-09 15:29:00,1.6168,1.61755,1.61635,1.6166,185000000.0
2008-12-09 15:30:00,1.6167,1.61715,1.61595,1.61715,209600000.0
2008-12-09 15:31:00,1.61705,1.61825,1.617,1.6176,203200000.0
2008-12-09 15:32:00,1.61735,1.61845,1.61725,1.6181,216000000.0
2008-12-09 15:33:00,1.61845,1.61845,1.61785,1.6181,97600000.0
2008-12-09 15:34:00,1.6181,1.6186,1.61775,1.6181,131200000.0
2008-12-09 15:35:00,1.6181,1.61825,1.61735,1.61795,166400000.0
2008-12-09 15:36:00,1.61795,1.61795,1.617,1.6176,224800000.0
2008-12-09 15:37:00,1.61765,1.61875,1.61765,1.61825,197800000.0
2008-12-09 15:38:00,1.61805,1.61925,1.6177,1.61905,205600000.0
2008-12-09 15:39:00,1.61905,1.61965,1.6174,1.6184,205600000.0
2008-12-09 15:40:00,1.61845,1.6209,1.6184,1.6207,200000000.0
2008-12-09 15:41:00,1.62095,1.62095,1.61905,1.6194,240000000.0
2008-12-09 15:42:00,1.6193,1.6202,1.6193,1.62015,263200000.0
2008-12-09 15:43:00,1.62015,1.6206,1.62015,1.62045,216000000.0
2008-12-09 15:44:00,1.62045,1.6207,1.62,1.62005,177600000.0
2008-12-09 15:45:00,1.62005,1.62095,1.62005,1.62095,156800000.0
2008-12-09 15:46:00,1.6209,1.62165,1.62055,1.62145,140000000.0
2008-12-09 15:47:00,1.62135,1.62155,1.6209,1.62135,176000000.0
2008-12-09 15:48:00,1.62145,1.62155,1.6211,1.6211,87400000.0
2008-12-09 15:49:00,1.6211,1.6216,1.6209,1.6216,136000000.0
2008-12-09 15:50:00,1.6216,1.62275,1.6215,1.6227,226400000.0
2008-12-09 15:51:00,1.62275,1.6249,1.62265,1.62465,270400000.0
2008-12-09 15:52:00,1.6247,1.6248,1.62405,1.6246,221600000.0
2008-12-09 15:53:00,1.62455,1.62465,1.62365,1.62415,220800000.0
2008-12-09 15:54:00,1.6242,1.62435,1.62315,1.62345,147200000.0
2008-12-09 15:55:00,1.62335,1.62375,1.62325,1.6233,208000000.0
2008-12-09 15:56:00,1.62325,1.62375,1.6231,1.6234,216800000.0
2008-12-09 15:57:00,1.62345,1.6237,1.6227,1.6227,211200000.0
2008-12-09 15:58:00,1.6227,1.6227,1.62055,1.6211,280800000.0
2008-12-09 15:59:00,1.6211,1.6218,1.62,1.6217,188340000.0
2008-12-09 16:00:00,1.6218,1.6255,1.6208,1.6219,238277951.0
2008-12-09 16:01:00,1.62175,1.62225,1.62055,1.62225,233640000.0
2008-12-09 16:02:00,1.62235,1.62355,1.62235,1.623,185600000.0
2008-12-09 16:03:00,1.623,1.62415,1.62295,1.6235,330600000.0
2008-12-09 16:04:00,1.62355,1.62415,1.62335,1.62395,211200000.0
2008-12-09 16:05:00,1.6239,1.62645,1.6236,1.62645,220800000.0
2008-12-09 16:06:00,1.62625,1.6293,1.62625,1.6281,280800000.0
2008-12-09 16:07:00,1.6281,1.6293,1.6281,1.62875,291600000.0
2008-12-09 16:08:00,1.6289,1.62915,1.6285,1.6289,218800000.0
2008-12-09 16:09:00,1.6289,1.6302,1.6286,1.6293,203200000.0
2008-12-09 16:10:00,1.6293,1.62995,1.62905,1.62995,315200000.0
2008-12-09 16:11:00,1.63005,1.63125,1.62965,1.63055,204200000.0
2008-12-09 16:12:00,1.63065,1.6313,1.6303,1.63035,224000000.0
2008-12-09 16:13:00,1.6304,1.6308,1.6302,1.6308,161600000.0
2008-12-09 16:14:00,1.6308,1.63085,1.6293,1.6299,213600000.0
2008-12-09 16:15:00,1.6298,1.6308,1.6295,1.6308,134400000.0
2008-12-09 16:16:00,1.6309,1.631,1.63,1.63015,180800000.0
2008-12-09 16:17:00,1.63015,1.63065,1.6299,1.6299,203800000.0
2008-12-09 16:18:00,1.6299,1.6308,1.62975,1.63015,163600000.0
2008-12-09 16:19:00,1.63035,1.63095,1.63,1.63095,133800000.0
2008-12-09 16:20:00,1.63095,1.63165,1.6307,1.63075,236200000.0
2008-12-09 16:21:00,1.63075,1.63145,1.6302,1.631,238400000.0
2008-12-09 16:22:00,1.63095,1.63095,1.63005,1.63025,129600000.0
2008-12-09 16:23:00,1.63025,1.63075,1.62975,1.62975,177600000.0
2008-12-09 16:24:00,1.6297,1.63025,1.62925,1.62975,155200000.0
2008-12-09 16:25:00,1.62965,1.63085,1.62935,1.63045,222600000.0
2008-12-09 16:26:00,1.63045,1.6309,1.63015,1.6304,125200000.0
2008-12-09 16:27:00,1.6306,1.63135,1.6296,1.62975,153600000.0
2008-12-09 16:28:00,1.62975,1.6309,1.6296,1.63035,196400000.0
2008-12-09 16:29:00,1.6302,1.6305,1.62965,1.6302,221600000.0
2008-12-09 16:30:00,1.6302,1.63115,1.62985,1.63105,183200000.0
2008-12-09 16:31:00,1.63095,1.63175,1.63085,1.6311,214800000.0
2008-12-09 16:32:00,1.63115,1.63265,1.63025,1.63265,270600000.0
2008-12-09 16:33:00,1.6325,1.63375,1.63165,1.6334,250600000.0
2008-12-09 16:34:00,1.6334,1.6336,1.6326,1.63315,230600000.0
2008-12-09 16:35:00,1.63315,1.6351,1.6328,1.6351,181600000.0
2008-12-09 16:36:00,1.63515,1.63605,1.6349,1.63545,184000000.0
2008-12-09 16:37:00,1.6355,1.63565,1.63415,1.6346,199200000.0
2008-12-09 16:38:00,1.6346,1.6363,1.63425,1.6361,198600000.0
2008-12-09 16:39:00,1.636,1.6367,1.63565,1.63585,254400000.0
2008-12-09 16:40:00,1.63575,1.6364,1.63555,1.63625,140000000.0
2008-12-09 16:41:00,1.636,1.63675,1.6359,1.6361,197600000.0
2008-12-09 16:42:00,1.63605,1.63615,1.6357,1.6357,167600000.0
2008-12-09 16:43:00,1.6357,1.6357,1.6342,1.63435,174000000.0
2008-12-09 16:44:00,1.6345,1.6345,1.63315,1.6336,299200000.0
2008-12-09 16:45:00,1.63365,1.6342,1.63305,1.6332,198800000.0
2008-12-09 16:46:00,1.63325,1.63365,1.63235,1.63255,185800000.0
2008-12-09 16:47:00,1.63245,1.6329,1.63215,1.6327,207000000.0
2008-12-09 16:48:00,1.63265,1.63265,1.6314,1.63155,290000000.0
2008-12-09 16:49:00,1.63155,1.63185,1.63125,1.63145,410600000.0
2008-12-09 16:50:00,1.63145,1.6318,1.6312,1.6313,348000000.0
2008-12-09 16:51:00,1.6313,1.6319,1.6309,1.63135,181200000.0
2008-12-09 16:52:00,1.63135,1.6323,1.6311,1.6319,283400000.0
2008-12-09 16:53:00,1.63215,1.63315,1.63145,1.6329,285800000.0
2008-12-09 16:54:00,1.6329,1.633,1.632,1.6322,248800000.0
2008-12-09 16:55:00,1.63225,1.63225,1.6311,1.63145,310400000.0
2008-12-09 16:56:00,1.6314,1.6324,1.63135,1.63205,215400000.0
2008-12-09 16:57:00,1.63245,1.6326,1.632,1.6322,146600000.0
2008-12-09 16:58:00,1.63205,1.6326,1.6317,1.63225,159600000.0
2008-12-09 16:59:00,1.6322,1.6332,1.6313,1.6332,208400000.0
2008-12-09 17:00:00,1.6331,1.6334,1.6315,1.6325,249600000.0
2008-12-09 17:01:00,1.6325,1.6325,1.631,1.6311,259200000.0
2008-12-09 17:02:00,1.63105,1.6317,1.63045,1.6312,238400000.0
2008-12-09 17:03:00,1.63125,1.63165,1.63055,1.6312,354400000.0
2008-12-09 17:04:00,1.6312,1.6318,1.62985,1.62995,285200000.0
2008-12-09 17:05:00,1.6299,1.63125,1.6292,1.63085,309000000.0
2008-12-09 17:06:00,1.6308,1.6319,1.6305,1.63065,266400000.0
2008-12-09 17:07:00,1.6306,1.63215,1.6305,1.63175,214400000.0
2008-12-09 17:08:00,1.63175,1.6326,1.63125,1.6316,281200000.0
2008-12-09 17:09:00,1.6317,1.633,1.6317,1.63295,333100000.0
2008-12-09 17:10:00,1.633,1.6335,1.6318,1.6324,281800000.0
2008-12-09 17:11:00,1.6324,1.63335,1.63215,1.63245,208400000.0
2008-12-09 17:12:00,1.6325,1.63375,1.6325,1.6331,236200000.0
2008-12-09 17:13:00,1.63315,1.63325,1.63225,1.63275,215200000.0
2008-12-09 17:14:00,1.6328,1.6343,1.6328,1.6343,255400000.0
2008-12-09 17:15:00,1.6342,1.6344,1.63305,1.63315,220600000.0
2008-12-09 17:16:00,1.6333,1.63335,1.6319,1.6323,266400000.0
2008-12-09 17:17:00,1.6323,1.63315,1.63225,1.63315,187400000.0
2008-12-09 17:18:00,1.63315,1.63345,1.6328,1.63335,217200000.0
2008-12-09 17:19:00,1.63335,1.63365,1.6329,1.63335,301800000.0
2008-12-09 17:20:00,1.6335,1.63375,1.6325,1.6325,285200000.0
2008-12-09 17:21:00,1.6326,1.63365,1.632,1.63315,220000000.0
2008-12-09 17:22:00,1.6332,1.6334,1.63155,1.6323,211400000.0
2008-12-09 17:23:00,1.6323,1.63245,1.6305,1.6308,199000000.0
2008-12-09 17:24:00,1.6308,1.6312,1.63035,1.63065,172400000.0
2008-12-09 17:25:00,1.6307,1.6317,1.63045,1.63155,254400000.0
2008-12-09 17:26:00,1.63165,1.6325,1.63105,1.63115,232400000.0
2008-12-09 17:27:00,1.6311,1.6322,1.63105,1.63195,175200000.0
2008-12-09 17:28:00,1.6321,1.63295,1.632,1.6321,199200000.0
2008-12-09 17:29:00,1.6321,1.6334,1.6321,1.63305,192000000.0
2008-12-09 17:30:00,1.63305,1.6334,1.63205,1.63225,223600000.0
2008-12-09 17:31:00,1.6319,1.6325,1.63145,1.63225,306000000.0
2008-12-09 17:32:00,1.63225,1.63425,1.63215,1.63285,229600000.0
2008-12-09 17:33:00,1.63285,1.63325,1.63255,1.63265,278400000.0
2008-12-09 17:34:00,1.63255,1.6329,1.63115,1.63145,276000000.0
2008-12-09 17:35:00,1.6315,1.63155,1.6288,1.6296,254400000.0
2008-12-09 17:36:00,1.62975,1.63055,1.62845,1.62925,195200000.0
2008-12-09 17:37:00,1.62925,1.6295,1.6286,1.6291,191200000.0
2008-12-09 17:38:00,1.6292,1.63075,1.629,1.6305,216800000.0
2008-12-09 17:39:00,1.63045,1.63045,1.6291,1.6294,236200000.0
2008-12-09 17:40:00,1.6293,1.63055,1.62925,1.6303,176800000.0
2008-12-09 17:41:00,1.63025,1.6311,1.62905,1.6294,193800000.0
2008-12-09 17:42:00,1.6293,1.6297,1.6281,1.62935,275200000.0
2008-12-09 17:43:00,1.6293,1.62985,1.62895,1.6296,172800000.0
2008-12-09 17:44:00,1.62965,1.63035,1.62885,1.62985,315200000.0
2008-12-09 17:45:00,1.63,1.6304,1.6284,1.62935,180200000.0
2008-12-09 17:46:00,1.6294,1.6294,1.6288,1.62925,396800000.0
2008-12-09 17:47:00,1.6293,1.6304,1.6292,1.6298,168800000.0
2008-12-09 17:48:00,1.62985,1.63105,1.6295,1.6308,200800000.0
2008-12-09 17:49:00,1.6308,1.63115,1.63035,1.63035,191200000.0
2008-12-09 17:50:00,1.6302,1.63025,1.62945,1.62965,230400000.0
2008-12-09 17:51:00,1.6297,1.63015,1.62895,1.62925,230400000.0
2008-12-09 17:52:00,1.6293,1.63,1.629,1.6291,211200000.0
2008-12-09 17:53:00,1.6291,1.63025,1.6291,1.63025,193600000.0
2008-12-09 17:54:00,1.63035,1.63075,1.6295,1.63045,155200000.0
2008-12-09 17:55:00,1.63065,1.6317,1.63005,1.6313,210400000.0
2008-12-09 17:56:00,1.63135,1.63135,1.6304,1.6307,254400000.0
2008-12-09 17:57:00,1.6307,1.6309,1.6294,1.6302,194600000.0
2008-12-09 17:58:00,1.6302,1.6314,1.62905,1.631,253400000.0
2008-12-09 17:59:00,1.631,1.631,1.6283,1.6284,240000000.0
2008-12-09 18:00:00,1.6284,1.62905,1.6276,1.6287,241000000.0
2008-12-09 18:01:00,1.62865,1.629,1.6285,1.6285,215600000.0
2008-12-09 18:02:00,1.6285,1.63015,1.6285,1.62975,336000000.0
2008-12-09 18:03:00,1.62975,1.63125,1.62945,1.63095,312800000.0
2008-12-09 18:04:00,1.6309,1.6312,1.63,1.6303,277200000.0
2008-12-09 18:05:00,1.63015,1.6305,1.6294,1.6302,294400000.0
2008-12-09 18:06:00,1.63025,1.63105,1.6301,1.63095,307400000.0
2008-12-09 18:07:00,1.6308,1.63125,1.63055,1.63115,271200000.0
2008-12-09 18:08:00,1.6313,1.63235,1.63075,1.6311,283600000.0
2008-12-09 18:09:00,1.6312,1.63135,1.63085,1.6309,374800000.0
2008-12-09 18:10:00,1.6309,1.63115,1.6298,1.6298,199800000.0
2008-12-09 18:11:00,1.6298,1.62985,1.62875,1.62925,242400000.0
2008-12-09 18:12:00,1.62945,1.6297,1.62905,1.6295,246200000.0
2008-12-09 18:13:00,1.6295,1.63005,1.6295,1.62965,216400000.0
2008-12-09 18:14:00,1.62965,1.63025,1.62965,1.6298,197000000.0
2008-12-09 18:15:00,1.6298,1.62985,1.6284,1.62865,160800000.0
2008-12-09 18:16:00,1.62845,1.62925,1.62785,1.6289,258400000.0
2008-12-09 18:17:00,1.62895,1.63005,1.62865,1.63,238400000.0
2008-12-09 18:18:00,1.6299,1.63065,1.62955,1.6301,206400000.0
2008-12-09 18:19:00,1.6302,1.6307,1.6299,1.6299,181800000.0
2008-12-09 18:20:00,1.63005,1.63185,1.63005,1.6314,235600000.0
2008-12-09 18:21:00,1.6314,1.63165,1.6302,1.63135,222800000.0
2008-12-09 18:22:00,1.6313,1.63235,1.63115,1.6316,216000000.0
2008-12-09 18:23:00,1.6316,1.6321,1.6313,1.63155,227200000.0
2008-12-09 18:24:00,1.63145,1.6329,1.63135,1.63215,179400000.0
2008-12-09 18:25:00,1.6322,1.63285,1.63165,1.63185,214600000.0
2008-12-09 18:26:00,1.63185,1.6336,1.6318,1.63285,313000000.0
2008-12-09 18:27:00,1.63285,1.6331,1.6321,1.6323,301800000.0
2008-12-09 18:28:00,1.6322,1.63245,1.6317,1.6322,231200000.0
2008-12-09 18:29:00,1.63215,1.63235,1.63175,1.63215,234400000.0
2008-12-09 18:30:00,1.63225,1.63465,1.63225,1.63405,205000000.0
2008-12-09 18:31:00,1.63405,1.6351,1.63345,1.6348,258600000.0
2008-12-09 18:32:00,1.6349,1.6359,1.6337,1.63395,272000000.0
2008-12-09 18:33:00,1.63385,1.63425,1.63325,1.6333,156800000.0
2008-12-09 18:34:00,1.6332,1.6333,1.6324,1.633,185600000.0
2008-12-09 18:35:00,1.6331,1.63335,1.63155,1.6317,231200000.0
2008-12-09 18:36:00,1.63165,1.63195,1.63085,1.63085,279600000.0
2008-12-09 18:37:00,1.63085,1.6318,1.63085,1.631,134400000.0
2008-12-09 18:38:00,1.63065,1.6331,1.6306,1.6311,280800000.0
2008-12-09 18:39:00,1.6311,1.6321,1.63105,1.63165,194400000.0
2008-12-09 18:40:00,1.6317,1.63225,1.63145,1.6321,206600000.0
2008-12-09 18:41:00,1.6322,1.63285,1.632,1.63225,265600000.0
2008-12-09 18:42:00,1.6322,1.63275,1.6315,1.63265,332400000.0
2008-12-09 18:43:00,1.63265,1.63315,1.63245,1.63275,231600000.0
2008-12-09 18:44:00,1.63275,1.633,1.63205,1.6322,188000000.0
2008-12-09 18:45:00,1.6322,1.63235,1.6317,1.63225,174400000.0
2008-12-09 18:46:00,1.6321,1.63245,1.6319,1.63215,184000000.0
2008-12-09 18:47:00,1.63215,1.6328,1.6318,1.63255,230400000.0
2008-12-09 18:48:00,1.63255,1.633,1.63215,1.6322,179200000.0
2008-12-09 18:49:00,1.63215,1.63245,1.632,1.63235,206400000.0
2008-12-09 18:50:00,1.63245,1.63275,1.6322,1.6325,201600000.0
2008-12-09 18:51:00,1.6326,1.63345,1.63255,1.6332,212800000.0
2008-12-09 18:52:00,1.6333,1.63345,1.63295,1.63305,206400000.0
2008-12-09 18:53:00,1.63295,1.6336,1.63255,1.63325,196200000.0
2008-12-09 18:54:00,1.63325,1.6334,1.6326,1.63335,112000000.0
2008-12-09 18:55:00,1.63345,1.63345,1.62935,1.63,237200000.0
2008-12-09 18:56:00,1.63015,1.6304,1.62965,1.6298,253600000.0
2008-12-09 18:57:00,1.62975,1.63015,1.62905,1.63015,135400000.0
2008-12-09 18:58:00,1.63015,1.63065,1.62915,1.6303,211200000.0
2008-12-09 18:59:00,1.63025,1.63075,1.62985,1.63025,206400000.0
2008-12-09 19:00:00,1.63025,1.631,1.63025,1.63065,185000000.0
2008-12-09 19:01:00,1.63065,1.6308,1.6303,1.6303,126400000.0
2008-12-09 19:02:00,1.6303,1.6307,1.63015,1.6302,178400000.0
2008-12-09 19:03:00,1.6302,1.63025,1.6298,1.6299,168000000.0
2008-12-09 19:04:00,1.62985,1.63025,1.6295,1.6295,174400000.0
2008-12-09 19:05:00,1.6296,1.6299,1.6287,1.6292,174800000.0
2008-12-09 19:06:00,1.6292,1.62935,1.6284,1.62935,219200000.0
2008-12-09 19:07:00,1.62935,1.6298,1.62905,1.6293,171200000.0
2008-12-09 19:08:00,1.62925,1.62925,1.6278,1.62845,137600000.0
2008-12-09 19:09:00,1.6286,1.62935,1.6282,1.6285,191000000.0
2008-12-09 19:10:00,1.6285,1.6285,1.6277,1.62825,175000000.0
2008-12-09 19:11:00,1.6285,1.62895,1.62835,1.6287,141000000.0
2008-12-09 19:12:00,1.62885,1.63065,1.62885,1.6306,225000000.0
2008-12-09 19:13:00,1.63065,1.6313,1.6297,1.63045,234400000.0
2008-12-09 19:14:00,1.6305,1.63095,1.62985,1.6302,238400000.0
2008-12-09 19:15:00,1.63015,1.6318,1.63005,1.63115,231600000.0
2008-12-09 19:16:00,1.6311,1.63155,1.6308,1.63135,209400000.0
2008-12-09 19:17:00,1.6312,1.6317,1.6309,1.6315,187400000.0
2008-12-09 19:18:00,1.63155,1.63205,1.6312,1.63205,198400000.0
2008-12-09 19:19:00,1.63195,1.632,1.63085,1.63085,159400000.0
2008-12-09 19:20:00,1.63085,1.6312,1.63025,1.6303,264000000.0
2008-12-09 19:21:00,1.6302,1.63085,1.63005,1.6304,205800000.0
2008-12-09 19:22:00,1.6304,1.63055,1.6298,1.63015,230400000.0
2008-12-09 19:23:00,1.6303,1.6305,1.6297,1.63035,236000000.0
2008-12-09 19:24:00,1.6303,1.6308,1.63025,1.63025,75200000.0
2008-12-09 19:25:00,1.6303,1.63115,1.63015,1.6308,125200000.0
2008-12-09 19:26:00,1.63075,1.63165,1.63035,1.6315,152400000.0
2008-12-09 19:27:00,1.6315,1.6317,1.6302,1.63025,205200000.0
2008-12-09 19:28:00,1.63025,1.6309,1.63025,1.63075,61000000.0
2008-12-09 19:29:00,1.6307,1.63185,1.63055,1.6311,190000000.0
2008-12-09 19:30:00,1.631,1.63195,1.63095,1.63155,211200000.0
2008-12-09 19:31:00,1.63155,1.63155,1.6308,1.6312,194400000.0
2008-12-09 19:32:00,1.63125,1.6313,1.6306,1.6308,177800000.0
2008-12-09 19:33:00,1.6308,1.63135,1.6307,1.63085,115600000.0
2008-12-09 19:34:00,1.63085,1.63105,1.6303,1.63045,179200000.0
2008-12-09 19:35:00,1.63045,1.6311,1.6304,1.631,108800000.0
2008-12-09 19:36:00,1.63105,1.6314,1.63085,1.63125,125200000.0
2008-12-09 19:37:00,1.6312,1.63215,1.6312,1.6316,128400000.0
2008-12-09 19:38:00,1.63165,1.6317,1.6314,1.6315,76800000.0
2008-12-09 19:39:00,1.6315,1.632,1.6314,1.6318,156000000.0
2008-12-09 19:40:00,1.63175,1.6318,1.6304,1.63065,118800000.0
2008-12-09 19:41:00,1.63065,1.6324,1.63065,1.63215,109600000.0
2008-12-09 19:42:00,1.63215,1.6328,1.63215,1.63265,123600000.0
2008-12-09 19:43:00,1.63265,1.6337,1.6326,1.63285,145800000.0
2008-12-09 19:44:00,1.63305,1.63315,1.6324,1.63315,183400000.0
2008-12-09 19:45:00,1.63315,1.6332,1.6318,1.6318,102400000.0
2008-12-09 19:46:00,1.6318,1.6323,1.63165,1.63215,81600000.0
2008-12-09 19:47:00,1.6321,1.63305,1.63195,1.63205,102400000.0
2008-12-09 19:48:00,1.632,1.6323,1.6313,1.6316,197400000.0
2008-12-09 19:49:00,1.63185,1.63215,1.6313,1.6313,85400000.0
2008-12-09 19:50:00,1.6313,1.63165,1.6313,1.6314,42000000.0
2008-12-09 19:51:00,1.6316,1.6318,1.6314,1.6314,54800000.0
2008-12-09 19:52:00,1.6315,1.6319,1.6314,1.6314,129600000.0
2008-12-09 19:53:00,1.6314,1.63215,1.6312,1.6312,97800000.0
2008-12-09 19:54:00,1.6312,1.6314,1.6302,1.6308,130200000.0
2008-12-09 19:55:00,1.63075,1.6313,1.6306,1.63095,117600000.0
2008-12-09 19:56:00,1.63085,1.63105,1.6307,1.63085,128000000.0
2008-12-09 19:57:00,1.63085,1.63095,1.6306,1.6306,104800000.0
2008-12-09 19:58:00,1.63065,1.63105,1.6306,1.63095,106000000.0
2008-12-09 19:59:00,1.63105,1.63185,1.6307,1.6308,120000000.0
2008-12-09 20:00:00,1.63095,1.63155,1.63095,1.6311,118400000.0
2008-12-09 20:01:00,1.6311,1.6319,1.6311,1.6318,102400000.0
2008-12-09 20:02:00,1.63185,1.63275,1.63185,1.6323,147200000.0
2008-12-09 20:03:00,1.63235,1.63275,1.63185,1.63215,132800000.0
2008-12-09 20:04:00,1.63215,1.63235,1.6321,1.63235,99200000.0
2008-12-09 20:05:00,1.63235,1.63295,1.63225,1.6329,127800000.0
2008-12-09 20:06:00,1.633,1.63425,1.63285,1.63345,145600000.0
2008-12-09 20:07:00,1.63345,1.63405,1.6334,1.6337,107200000.0
2008-12-09 20:08:00,1.63355,1.63355,1.6333,1.63345,44800000.0
2008-12-09 20:09:00,1.63345,1.63345,1.6325,1.63285,134400000.0
2008-12-09 20:10:00,1.63285,1.633,1.6325,1.6325,124800000.0
2008-12-09 20:11:00,1.6325,1.63375,1.6325,1.6329,252800000.0
2008-12-09 20:12:00,1.6329,1.6329,1.6327,1.6329,355200000.0
2008-12-09 20:13:00,1.6332,1.63375,1.6324,1.63295,185600000.0
2008-12-09 20:14:00,1.6329,1.63295,1.6319,1.6323,119600000.0
2008-12-09 20:15:00,1.63225,1.63225,1.63015,1.6304,157000000.0
2008-12-09 20:16:00,1.6303,1.63215,1.63025,1.632,147200000.0
2008-12-09 20:17:00,1.6321,1.6334,1.632,1.63295,129600000.0
2008-12-09 20:18:00,1.6331,1.63415,1.6331,1.6336,97000000.0
2008-12-09 20:19:00,1.63365,1.6339,1.63305,1.6332,110200000.0
2008-12-09 20:20:00,1.6331,1.6342,1.6327,1.6336,135200000.0
2008-12-09 20:21:00,1.6337,1.6342,1.6333,1.6333,118200000.0
2008-12-09 20:22:00,1.6333,1.63335,1.6333,1.6333,46200000.0
2008-12-09 20:23:00,1.6333,1.6333,1.6324,1.6325,88800000.0
2008-12-09 20:24:00,1.63245,1.6332,1.6322,1.6322,118200000.0
2008-12-09 20:25:00,1.6322,1.63255,1.63135,1.63135,48600000.0
2008-12-09 20:26:00,1.6314,1.6322,1.6305,1.63105,85800000.0
2008-12-09 20:27:00,1.6311,1.63175,1.63085,1.63155,128000000.0
2008-12-09 20:28:00,1.63155,1.63305,1.63045,1.63305,158400000.0
2008-12-09 20:29:00,1.6331,1.63405,1.63305,1.63335,174400000.0
2008-12-09 20:30:00,1.63325,1.63325,1.6311,1.6326,205200000.0
2008-12-09 20:31:00,1.63255,1.6332,1.63255,1.633,152000000.0
2008-12-09 20:32:00,1.633,1.633,1.63145,1.63165,137600000.0
2008-12-09 20:33:00,1.63175,1.6329,1.63155,1.63175,115200000.0
2008-12-09 20:34:00,1.63185,1.63355,1.6314,1.63335,185400000.0
2008-12-09 20:35:00,1.63345,1.63415,1.6327,1.6327,106800000.0
2008-12-09 20:36:00,1.6327,1.6332,1.6327,1.63305,70000000.0
2008-12-09 20:37:00,1.6331,1.6339,1.63295,1.63325,67200000.0
2008-12-09 20:38:00,1.63325,1.6333,1.63285,1.6333,73600000.0
2008-12-09 20:39:00,1.63335,1.6341,1.6331,1.6333,177600000.0
2008-12-09 20:40:00,1.6334,1.6334,1.63295,1.6331,108800000.0
2008-12-09 20:41:00,1.6332,1.6336,1.6327,1.63295,173000000.0
2008-12-09 20:42:00,1.6329,1.633,1.6323,1.63235,150400000.0
2008-12-09 20:43:00,1.63235,1.6332,1.63215,1.6323,170000000.0
2008-12-09 20:44:00,1.6323,1.6328,1.63185,1.6326,184800000.0
2008-12-09 20:45:00,1.6326,1.63345,1.63245,1.63305,90000000.0
2008-12-09 20:46:00,1.63305,1.63365,1.63255,1.63255,147200000.0
2008-12-09 20:47:00,1.63255,1.63345,1.63245,1.63315,187200000.0
2008-12-09 20:48:00,1.63295,1.6337,1.6327,1.6336,140000000.0
2008-12-09 20:49:00,1.63355,1.63445,1.6334,1.63445,68800000.0
2008-12-09 20:50:00,1.6344,1.6346,1.63365,1.6337,106400000.0
2008-12-09 20:51:00,1.6337,1.6342,1.6333,1.6341,188800000.0
2008-12-09 20:52:00,1.63405,1.6341,1.6335,1.63375,126400000.0
2008-12-09 20:53:00,1.63375,1.63415,1.63345,1.6338,79400000.0
2008-12-09 20:54:00,1.63375,1.634,1.6334,1.6338,155200000.0
2008-12-09 20:55:00,1.6338,1.6345,1.6334,1.6345,186400000.0
2008-12-09 20:56:00,1.63445,1.6345,1.63385,1.63425,113600000.0
2008-12-09 20:57:00,1.6343,1.63455,1.63375,1.63395,227200000.0
2008-12-09 20:58:00,1.634,1.63445,1.63365,1.63445,163200000.0
2008-12-09 20:59:00,1.6344,1.6346,1.6342,1.63455,59200000.0
2008-12-09 21:00:00,1.63455,1.63455,1.6336,1.63405,182400000.0
2008-12-09 21:01:00,1.63405,1.63525,1.634,1.63475,204800000.0
2008-12-09 21:02:00,1.6348,1.63495,1.6346,1.6346,75200000.0
2008-12-09 21:03:00,1.6346,1.63475,1.63385,1.6342,145800000.0
2008-12-09 21:04:00,1.6342,1.6356,1.634,1.6346,150600000.0
2008-12-09 21:05:00,1.6347,1.63525,1.6347,1.6348,101400000.0
2008-12-09 21:06:00,1.6348,1.6353,1.6347,1.6352,141000000.0
2008-12-09 21:07:00,1.6352,1.6354,1.63495,1.63525,163200000.0
2008-12-09 21:08:00,1.63525,1.63615,1.6352,1.6355,226400000.0
2008-12-09 21:09:00,1.6355,1.63645,1.63545,1.6358,189200000.0
2008-12-09 21:10:00,1.6358,1.6359,1.6351,1.6355,208000000.0
2008-12-09 21:11:00,1.6356,1.6361,1.6343,1.6348,168000000.0
2008-12-09 21:12:00,1.6348,1.6358,1.6348,1.6358,105600000.0
2008-12-09 21:13:00,1.6358,1.63595,1.63485,1.6352,162200000.0
2008-12-09 21:14:00,1.6353,1.6353,1.6348,1.6351,69000000.0
2008-12-09 21:15:00,1.6351,1.6356,1.6351,1.6351,145400000.0
2008-12-09 21:16:00,1.6351,1.63555,1.63415,1.6344,110400000.0
2008-12-09 21:17:00,1.63445,1.63475,1.6343,1.6343,106000000.0
2008-12-09 21:18:00,1.6343,1.6343,1.63225,1.6325,90400000.0
2008-12-09 21:19:00,1.63245,1.6334,1.63235,1.63285,109800000.0
2008-12-09 21:20:00,1.6328,1.63385,1.6321,1.63375,164800000.0
2008-12-09 21:21:00,1.6338,1.63465,1.6335,1.63445,144000000.0
2008-12-09 21:22:00,1.63445,1.63505,1.6337,1.6337,156800000.0
2008-12-09 21:23:00,1.6338,1.63505,1.63365,1.6349,94400000.0
2008-12-09 21:24:00,1.635,1.63595,1.63465,1.63545,151000000.0
2008-12-09 21:25:00,1.63545,1.63545,1.63395,1.634,53000000.0
2008-12-09 21:26:00,1.6339,1.634,1.6328,1.63335,171200000.0
2008-12-09 21:27:00,1.6333,1.63495,1.6333,1.6348,142400000.0
2008-12-09 21:28:00,1.63495,1.63495,1.6333,1.6333,156800000.0
2008-12-09 21:29:00,1.6333,1.6339,1.63285,1.63375,120000000.0
2008-12-09 21:30:00,1.6337,1.63445,1.63355,1.63385,153600000.0
2008-12-09 21:31:00,1.6342,1.63505,1.6338,1.63445,148400000.0
2008-12-09 21:32:00,1.63435,1.63515,1.6342,1.635,68800000.0
2008-12-09 21:33:00,1.63495,1.63515,1.6335,1.63375,114700000.0
2008-12-09 21:34:00,1.63375,1.63415,1.63365,1.63405,144000000.0
2008-12-09 21:35:00,1.6339,1.63405,1.6335,1.6336,134400000.0
2008-12-09 21:36:00,1.6337,1.6338,1.63285,1.63285,73600000.0
2008-12-09 21:37:00,1.63285,1.6333,1.6322,1.6329,116800000.0
2008-12-09 21:38:00,1.63295,1.63395,1.63285,1.6332,80400000.0
2008-12-09 21:39:00,1.6332,1.63405,1.6329,1.6333,92400000.0
2008-12-09 21:40:00,1.63325,1.63325,1.6327,1.6331,174400000.0
2008-12-09 21:41:00,1.633,1.633,1.63235,1.63245,81000000.0
2008-12-09 21:42:00,1.6325,1.6325,1.6315,1.6319,123200000.0
2008-12-09 21:43:00,1.6319,1.63225,1.63185,1.63225,83200000.0
2008-12-09 21:44:00,1.63225,1.6328,1.63225,1.63265,94400000.0
2008-12-09 21:45:00,1.63265,1.63285,1.6324,1.63275,84000000.0
2008-12-09 21:46:00,1.63275,1.63305,1.6318,1.6318,40600000.0
2008-12-09 21:47:00,1.6318,1.63275,1.6318,1.63235,125000000.0
2008-12-09 21:48:00,1.6322,1.6327,1.63195,1.6321,185600000.0
2008-12-09 21:49:00,1.63215,1.63215,1.6319,1.6319,70000000.0
2008-12-09 21:50:00,1.6319,1.6325,1.63115,1.6315,96200000.0
2008-12-09 21:51:00,1.6315,1.63275,1.6314,1.6316,98000000.0
2008-12-09 21:52:00,1.63155,1.63235,1.6314,1.6314,83000000.0
2008-12-09 21:53:00,1.6314,1.63325,1.6314,1.6327,117800000.0
2008-12-09 21:54:00,1.63265,1.6329,1.63195,1.6325,129600000.0
2008-12-09 21:55:00,1.63245,1.6329,1.6318,1.6319,105000000.0
2008-12-09 21:56:00,1.63185,1.6322,1.6318,1.6318,80000000.0
2008-12-09 21:57:00,1.6318,1.6322,1.6318,1.6321,78400000.0
2008-12-09 21:58:00,1.6322,1.6326,1.6316,1.63185,164400000.0
2008-12-09 21:59:00,1.63205,1.63325,1.63205,1.63305,177600000.0
2008-12-09 22:00:00,1.63305,1.6336,1.6325,1.633,142800000.0
2008-12-09 22:01:00,1.63295,1.634,1.63275,1.63325,152800000.0
2008-12-09 22:02:00,1.63325,1.6338,1.63255,1.6329,105600000.0
2008-12-09 22:03:00,1.6328,1.6329,1.632,1.6325,56000000.0
2008-12-09 22:04:00,1.63255,1.633,1.632,1.6323,94400000.0
2008-12-09 22:05:00,1.6323,1.6328,1.6319,1.6319,101800000.0
2008-12-09 22:06:00,1.6319,1.63195,1.63045,1.63055,164000000.0
2008-12-09 22:07:00,1.6305,1.6314,1.6305,1.63065,137600000.0
2008-12-09 22:08:00,1.63075,1.631,1.6302,1.631,88000000.0
2008-12-09 22:09:00,1.63105,1.63155,1.6307,1.6315,137600000.0
2008-12-09 22:10:00,1.6313,1.63155,1.631,1.63115,80000000.0
2008-12-09 22:11:00,1.63115,1.632,1.63075,1.6317,159200000.0
2008-12-09 22:12:00,1.63165,1.63245,1.6315,1.6321,131200000.0
2008-12-09 22:13:00,1.63205,1.6321,1.63205,1.6321,12800000.0
2008-12-09 22:14:00,1.6321,1.6322,1.6314,1.6321,99800000.0
2008-12-09 22:15:00,1.6322,1.6327,1.63185,1.6321,108400000.0
2008-12-09 22:16:00,1.63195,1.6323,1.6316,1.63175,104000000.0
2008-12-09 22:17:00,1.63215,1.6323,1.6318,1.6319,91200000.0
2008-12-09 22:18:00,1.63205,1.63215,1.6308,1.6312,132000000.0
2008-12-09 22:19:00,1.6312,1.63225,1.631,1.63215,62400000.0
2008-12-09 22:20:00,1.63225,1.6327,1.63185,1.6327,123200000.0
2008-12-09 22:21:00,1.6327,1.63295,1.63115,1.63135,145600000.0
2008-12-09 22:22:00,1.63145,1.63175,1.6312,1.63155,67200000.0
2008-12-09 22:23:00,1.63155,1.6317,1.63145,1.6317,28800000.0
2008-12-09 22:24:00,1.6318,1.63205,1.63155,1.6317,77800000.0
2008-12-09 22:25:00,1.6317,1.63195,1.6314,1.63155,60400000.0
2008-12-09 22:26:00,1.63165,1.63175,1.6312,1.63155,99200000.0
2008-12-09 22:27:00,1.6315,1.6315,1.631,1.6314,145600000.0
2008-12-09 22:28:00,1.6313,1.6323,1.63125,1.6323,36800000.0
2008-12-09 22:29:00,1.6323,1.63265,1.63195,1.6323,63200000.0
2008-12-09 22:30:00,1.63245,1.63315,1.6322,1.63285,94600000.0
2008-12-09 22:31:00,1.633,1.63345,1.6329,1.63345,87200000.0
2008-12-09 22:32:00,1.63345,1.6345,1.6332,1.63435,56800000.0
2008-12-09 22:33:00,1.63435,1.6348,1.634,1.63475,117600000.0
2008-12-09 22:34:00,1.6347,1.6354,1.6342,1.635,90800000.0
2008-12-09 22:35:00,1.635,1.635,1.63415,1.6345,113200000.0
2008-12-09 22:36:00,1.6351,1.63525,1.6338,1.635,94800000.0
2008-12-09 22:37:00,1.635,1.6352,1.6331,1.6332,74000000.0
2008-12-09 22:38:00,1.63325,1.6344,1.63265,1.63265,56600000.0
2008-12-09 22:39:00,1.63265,1.63285,1.6325,1.6328,51200000.0
2008-12-09 22:40:00,1.63285,1.63375,1.63265,1.63355,62400000.0
2008-12-09 22:41:00,1.6337,1.634,1.6333,1.634,104400000.0
2008-12-09 22:42:00,1.634,1.6343,1.6335,1.6335,51200000.0
2008-12-09 22:43:00,1.63355,1.6349,1.63355,1.6346,103400000.0
2008-12-09 22:44:00,1.63465,1.6348,1.6344,1.63455,41000000.0
2008-12-09 22:45:00,1.6346,1.63505,1.6344,1.6349,76800000.0
2008-12-09 22:46:00,1.6348,1.6351,1.634,1.63415,143200000.0
2008-12-09 22:47:00,1.6342,1.6345,1.6341,1.6341,86800000.0
2008-12-09 22:48:00,1.6342,1.635,1.6342,1.63465,80000000.0
2008-12-09 22:49:00,1.63455,1.6346,1.6343,1.6344,57600000.0
2008-12-09 22:50:00,1.6344,1.6345,1.6342,1.6342,81600000.0
2008-12-09 22:51:00,1.6342,1.6342,1.6342,1.6342,14400000.0
2008-12-09 22:52:00,1.6342,1.6342,1.6337,1.6342,51700000.0
2008-12-09 22:53:00,1.6342,1.63435,1.6342,1.63425,54400000.0
2008-12-09 22:54:00,1.63455,1.63455,1.6342,1.6342,12800000.0
2008-12-09 22:55:00,1.6342,1.63455,1.6342,1.63425,76800000.0
2008-12-09 22:56:00,1.63425,1.63475,1.63425,1.63475,44800000.0
2008-12-09 22:57:00,1.6347,1.63475,1.63465,1.63465,28800000.0
2008-12-09 22:58:00,1.63465,1.63465,1.634,1.63445,43400000.0
2008-12-09 22:59:00,1.63435,1.6347,1.63415,1.6347,52200000.0
2008-12-09 23:00:00,1.63475,1.63485,1.6341,1.63415,20800000.0
2008-12-09 23:01:00,1.63415,1.63455,1.6341,1.6341,110400000.0
2008-12-09 23:02:00,1.6341,1.6343,1.6341,1.6341,28800000.0
2008-12-09 23:03:00,1.6341,1.6341,1.6341,1.6341,8000000.0
2008-12-09 23:04:00,1.6341,1.6341,1.6341,1.6341,10000000.0
2008-12-09 23:05:00,1.6341,1.63565,1.6341,1.6353,45400000.0
2008-12-09 23:06:00,1.63545,1.63545,1.6351,1.63515,17600000.0
2008-12-09 23:07:00,1.6351,1.6351,1.6351,1.6351,25800000.0
2008-12-09 23:08:00,1.6351,1.6351,1.6351,1.6351,5600000.0
2008-12-09 23:09:00,1.6351,1.6351,1.6345,1.6351,24000000.0
2008-12-09 23:10:00,1.6351,1.6351,1.6351,1.6351,2000000.0
2008-12-09 23:11:00,1.6351,1.6351,1.6335,1.6335,42200000.0
2008-12-09 23:12:00,1.63355,1.63355,1.6325,1.6326,70400000.0
2008-12-09 23:13:00,1.6326,1.6329,1.6326,1.6327,30400000.0
2008-12-09 23:14:00,1.6324,1.63265,1.63235,1.63265,38400000.0
2008-12-09 23:15:00,1.63265,1.63265,1.6324,1.6326,33600000.0
2008-12-09 23:16:00,1.6324,1.6327,1.6324,1.63265,12800000.0
2008-12-09 23:17:00,1.6326,1.6326,1.63255,1.63255,3200000.0
2008-12-09 23:18:00,1.63255,1.63265,1.63245,1.63265,16000000.0
2008-12-09 23:19:00,1.6327,1.6334,1.6327,1.6334,33600000.0
2008-12-09 23:20:00,1.63335,1.6347,1.63335,1.6347,28000000.0
2008-12-09 23:21:00,1.6348,1.6348,1.6334,1.6336,36800000.0
2008-12-09 23:22:00,1.63365,1.6337,1.63365,1.6337,3200000.0
2008-12-09 23:23:00,1.63385,1.6342,1.6338,1.6338,33600000.0
2008-12-09 23:24:00,1.6338,1.6339,1.63375,1.63375,12800000.0
2008-12-09 23:25:00,1.63375,1.6341,1.6337,1.63395,37600000.0
2008-12-09 23:26:00,1.634,1.6341,1.6337,1.63385,24000000.0
2008-12-09 23:27:00,1.63385,1.63385,1.63385,1.63385,3200000.0
2008-12-09 23:28:00,1.6337,1.6343,1.6337,1.6343,36800000.0
2008-12-09 23:29:00,1.63435,1.6352,1.63425,1.63455,44000000.0
2008-12-09 23:30:00,1.63455,1.63515,1.63455,1.6348,22400000.0
2008-12-09 23:31:00,1.6346,1.63545,1.63455,1.63545,61600000.0
2008-12-09 23:32:00,1.6353,1.6359,1.63525,1.63525,60040000.0
2008-12-09 23:33:00,1.6354,1.63615,1.6346,1.63505,43400000.0
2008-12-09 23:34:00,1.6355,1.6355,1.635,1.635,32800000.0
2008-12-09 23:35:00,1.6351,1.6351,1.63435,1.63445,50400000.0
2008-12-09 23:36:00,1.6344,1.6344,1.6334,1.6334,55800000.0
2008-12-09 23:37:00,1.6334,1.6334,1.6316,1.63215,128800000.0
2008-12-09 23:38:00,1.63215,1.6327,1.63215,1.63255,61600000.0
2008-12-09 23:39:00,1.63255,1.6333,1.63225,1.63275,58600000.0
2008-12-09 23:40:00,1.6329,1.634,1.63275,1.63385,49600000.0
2008-12-09 23:41:00,1.63385,1.6339,1.6333,1.6337,76000000.0
2008-12-09 23:42:00,1.6338,1.6338,1.6333,1.6333,36200000.0
2008-12-09 23:43:00,1.6333,1.6333,1.6333,1.6333,8000000.0
2008-12-09 23:44:00,1.6333,1.63365,1.6333,1.63365,31800000.0
2008-12-09 23:45:00,1.6336,1.63515,1.6333,1.63505,64100000.0
2008-12-09 23:46:00,1.6351,1.6363,1.6343,1.6363,75500000.0
2008-12-09 23:47:00,1.63615,1.63645,1.6356,1.6356,27600000.0
2008-12-09 23:48:00,1.63595,1.6362,1.6355,1.6355,46600000.0
2008-12-09 23:49:00,1.6355,1.6355,1.6353,1.6355,30000000.0
2008-12-09 23:50:00,1.6354,1.6355,1.6348,1.6353,31000000.0
2008-12-09 23:51:00,1.6348,1.6355,1.63295,1.6334,83400000.0
2008-12-09 23:52:00,1.6334,1.63425,1.63325,1.63425,68000000.0
2008-12-09 23:53:00,1.6343,1.6343,1.63355,1.6337,42600000.0
2008-12-09 23:54:00,1.6337,1.6341,1.6337,1.6339,52800000.0
2008-12-09 23:55:00,1.63375,1.63375,1.63175,1.6326,86400000.0
2008-12-09 23:56:00,1.63255,1.6329,1.6305,1.6316,151200000.0
2008-12-09 23:57:00,1.63155,1.6318,1.6301,1.6318,110400000.0
2008-12-09 23:58:00,1.6318,1.6337,1.6318,1.63365,84800000.0
2008-12-09 23:59:00,1.63355,1.63355,1.63185,1.63185,74300000.0
2008-12-10 00:00:00,1.6319,1.6319,1.6319,1.6319,33000000.0
2008-12-10 00:01:00,1.6319,1.6319,1.63185,1.63185,9000000.0
2008-12-10 00:02:00,1.6293,1.6302,1.6293,1.6296,45400000.0
2008-12-10 00:03:00,1.6299,1.6301,1.6297,1.6299,27300000.0
2008-12-10 00:04:00,1.6299,1.6299,1.6283,1.629,36800000.0
2008-12-10 00:05:00,1.6283,1.63,1.6283,1.6292,38400000.0
2008-12-10 00:06:00,1.6293,1.6293,1.62795,1.62815,22400000.0
2008-12-10 00:07:00,1.62815,1.62875,1.62805,1.62865,35600000.0
2008-12-10 00:08:00,1.62865,1.629,1.6286,1.629,17600000.0
2008-12-10 00:09:00,1.6286,1.6314,1.6282,1.629,45800000.0
2008-12-10 00:10:00,1.6287,1.62915,1.6287,1.62885,36800000.0
2008-12-10 00:11:00,1.6288,1.6288,1.62695,1.62765,28800000.0
2008-12-10 00:12:00,1.62745,1.62765,1.6244,1.6252,56000000.0
2008-12-10 00:13:00,1.62525,1.6255,1.6234,1.6255,46400000.0
2008-12-10 00:14:00,1.6255,1.6258,1.6248,1.62575,104000000.0
2008-12-10 00:15:00,1.6258,1.6269,1.62575,1.6269,68800000.0
2008-12-10 00:16:00,1.62655,1.6285,1.6264,1.62845,24800000.0
2008-12-10 00:17:00,1.62735,1.6275,1.62645,1.6272,40000000.0
2008-12-10 00:18:00,1.62715,1.62715,1.6271,1.62715,6400000.0
2008-12-10 00:19:00,1.6269,1.62715,1.6268,1.62715,20800000.0
2008-12-10 00:20:00,1.62715,1.62785,1.627,1.62785,19200000.0
2008-12-10 00:21:00,1.62785,1.62785,1.62745,1.62745,30400000.0
2008-12-10 00:22:00,1.62745,1.62745,1.62705,1.6271,27200000.0
2008-12-10 00:23:00,1.6272,1.62795,1.6272,1.62795,30400000.0
2008-12-10 00:24:00,1.628,1.62925,1.62735,1.62915,46400000.0
2008-12-10 00:25:00,1.62925,1.62925,1.62745,1.62745,20800000.0
2008-12-10 00:26:00,1.6275,1.62755,1.6273,1.6275,25600000.0
2008-12-10 00:27:00,1.62755,1.62755,1.62755,1.62755,1600000.0
2008-12-10 00:28:00,1.62775,1.628,1.62775,1.628,6400000.0
2008-12-10 00:29:00,1.628,1.6281,1.62745,1.62755,24000000.0
2008-12-10 00:30:00,1.6278,1.6292,1.6278,1.6292,22400000.0
2008-12-10 00:31:00,1.6292,1.62965,1.6292,1.6294,24000000.0
2008-12-10 00:32:00,1.62945,1.6297,1.62945,1.62965,36800000.0
2008-12-10 00:33:00,1.62955,1.62955,1.62805,1.62805,11200000.0
2008-12-10 00:34:00,1.6281,1.6281,1.6275,1.6275,40000000.0
2008-12-10 00:35:00,1.6275,1.62785,1.6275,1.6275,35200000.0
2008-12-10 00:36:00,1.6275,1.6275,1.6275,1.6275,1600000.0
2008-12-10 00:37:00,1.6275,1.6275,1.6275,1.6275,4800000.0
2008-12-10 00:38:00,1.6275,1.6275,1.6275,1.6275,20800000.0
2008-12-10 00:39:00,1.6275,1.6275,1.6275,1.6275,22400000.0
2008-12-10 00:40:00,1.6275,1.6275,1.6275,1.6275,19200000.0
2008-12-10 00:41:00,1.6275,1.6275,1.6275,1.6275,4800000.0
2008-12-10 00:42:00,1.6275,1.6275,1.6275,1.6275,9600000.0
2008-12-10 00:43:00,1.6275,1.6275,1.6275,1.6275,9600000.0
2008-12-10 00:44:00,1.6275,1.62795,1.6275,1.62785,28800000.0
2008-12-10 00:45:00,1.62765,1.62785,1.6275,1.6275,17600000.0
2008-12-10 00:46:00,1.62755,1.62795,1.6275,1.6275,51200000.0
2008-12-10 00:47:00,1.6275,1.6277,1.6275,1.6275,40000000.0
2008-12-10 00:48:00,1.6275,1.6275,1.6275,1.6275,6400000.0
2008-12-10 00:49:00,1.6275,1.6275,1.6275,1.6275,22400000.0
2008-12-10 00:50:00,1.6275,1.6275,1.6272,1.6272,56800000.0
2008-12-10 00:51:00,1.6272,1.6273,1.62595,1.6272,41600000.0
2008-12-10 00:52:00,1.6261,1.6273,1.6259,1.626,43600000.0
2008-12-10 00:53:00,1.626,1.6275,1.626,1.6274,84800000.0
2008-12-10 00:54:00,1.6259,1.6275,1.6259,1.6275,98400000.0
2008-12-10 00:55:00,1.6275,1.6275,1.6262,1.6275,69600000.0
2008-12-10 00:56:00,1.6272,1.6274,1.6261,1.6272,80800000.0
2008-12-10 00:57:00,1.6261,1.6275,1.62575,1.6263,208400000.0
2008-12-10 00:58:00,1.62635,1.6274,1.62635,1.6274,57600000.0
2008-12-10 00:59:00,1.6274,1.6274,1.62585,1.6271,75200000.0
2008-12-10 01:00:00,1.6272,1.6272,1.62615,1.62615,30400000.0
2008-12-10 01:01:00,1.62615,1.6275,1.626,1.6271,258400000.0
2008-12-10 01:02:00,1.6271,1.6272,1.6259,1.626,231200000.0
2008-12-10 01:03:00,1.626,1.62635,1.6256,1.6258,35600000.0
2008-12-10 01:04:00,1.6258,1.6263,1.62575,1.6262,38400000.0
2008-12-10 01:05:00,1.62615,1.62665,1.62615,1.62665,9600000.0
2008-12-10 01:06:00,1.62675,1.62675,1.62675,1.62675,1600000.0
2008-12-10 01:07:00,1.62675,1.62675,1.62675,1.62675,1600000.0
2008-12-10 01:08:00,1.6268,1.62705,1.62675,1.62705,20800000.0
2008-12-10 01:09:00,1.62715,1.62775,1.62675,1.6272,30000000.0
2008-12-10 01:10:00,1.6272,1.628,1.6272,1.62775,21200000.0
2008-12-10 01:11:00,1.62785,1.6279,1.62775,1.62775,9600000.0
2008-12-10 01:12:00,1.6279,1.62855,1.6278,1.6278,29600000.0
2008-12-10 01:13:00,1.6279,1.6285,1.6279,1.6281,22800000.0
2008-12-10 01:14:00,1.6281,1.62865,1.6278,1.6282,77600000.0
2008-12-10 01:15:00,1.6282,1.6282,1.62805,1.6281,14400000.0
2008-12-10 01:16:00,1.6283,1.6283,1.6278,1.6282,43200000.0
2008-12-10 01:17:00,1.6283,1.62865,1.62815,1.62815,33600000.0
2008-12-10 01:18:00,1.62815,1.6282,1.6278,1.6278,13600000.0
2008-12-10 01:19:00,1.6278,1.6278,1.6278,1.6278,14400000.0
2008-12-10 01:20:00,1.6278,1.6278,1.6278,1.6278,38400000.0
2008-12-10 01:21:00,1.6278,1.6278,1.627,1.627,43000000.0
2008-12-10 01:22:00,1.6271,1.62755,1.62705,1.62735,38400000.0
2008-12-10 01:23:00,1.62755,1.62775,1.62725,1.62775,27200000.0
2008-12-10 01:24:00,1.6274,1.6274,1.6269,1.627,28800000.0
2008-12-10 01:25:00,1.62665,1.62705,1.62665,1.62705,4800000.0
2008-12-10 01:26:00,1.62715,1.62725,1.62705,1.6272,11200000.0
2008-12-10 01:27:00,1.62715,1.62715,1.6271,1.62715,4800000.0
2008-12-10 01:28:00,1.6274,1.6274,1.6274,1.6274,1600000.0
2008-12-10 01:29:00,1.62725,1.62765,1.62725,1.6273,11200000.0
2008-12-10 01:30:00,1.62735,1.62745,1.6264,1.6269,47600000.0
2008-12-10 01:31:00,1.62715,1.6275,1.6268,1.6274,17600000.0
2008-12-10 01:32:00,1.6273,1.6273,1.62695,1.6271,16000000.0
2008-12-10 01:33:00,1.62735,1.6276,1.627,1.6276,35200000.0
2008-12-10 01:34:00,1.6276,1.62775,1.62745,1.62745,32000000.0
2008-12-10 01:35:00,1.62765,1.6277,1.6274,1.6277,27200000.0
2008-12-10 01:36:00,1.62765,1.62765,1.6274,1.6275,19200000.0
2008-12-10 01:37:00,1.62795,1.62795,1.6272,1.6273,27200000.0
2008-12-10 01:38:00,1.6271,1.62785,1.6271,1.62745,20800000.0
2008-12-10 01:39:00,1.6272,1.6276,1.6272,1.62755,20800000.0
2008-12-10 01:40:00,1.62755,1.62765,1.62755,1.62765,9600000.0
2008-12-10 01:41:00,1.6277,1.6277,1.6277,1.6277,4800000.0
2008-12-10 01:42:00,1.6277,1.6277,1.6277,1.6277,3200000.0
2008-12-10 01:43:00,1.6276,1.62775,1.6276,1.6277,14400000.0
2008-12-10 01:44:00,1.62775,1.62785,1.6277,1.62785,14400000.0
2008-12-10 01:45:00,1.62755,1.62785,1.62755,1.62785,20800000.0
2008-12-10 01:46:00,1.62785,1.6281,1.62765,1.6281,41600000.0
2008-12-10 01:47:00,1.62795,1.62805,1.62755,1.628,44000000.0
2008-12-10 01:48:00,1.62795,1.6281,1.6275,1.62765,50400000.0
2008-12-10 01:49:00,1.62765,1.62765,1.62765,1.62765,3200000.0
2008-12-10 01:50:00,1.6289,1.6289,1.6282,1.6283,12800000.0
2008-12-10 01:51:00,1.62765,1.62775,1.62755,1.62775,12800000.0
2008-12-10 01:52:00,1.62755,1.62765,1.62755,1.62765,11200000.0
2008-12-10 01:53:00,1.62765,1.62795,1.62755,1.62795,35200000.0
2008-12-10 01:54:00,1.62795,1.62795,1.6275,1.62785,16800000.0
2008-12-10 01:55:00,1.628,1.628,1.6277,1.6279,47200000.0
2008-12-10 01:56:00,1.62785,1.62795,1.62765,1.6278,20000000.0
2008-12-10 01:57:00,1.62785,1.62785,1.62785,1.62785,1600000.0
2008-12-10 01:58:00,1.62775,1.62785,1.627,1.62775,29600000.0
2008-12-10 01:59:00,1.62745,1.6289,1.627,1.6286,73600000.0
2008-12-10 02:00:00,1.6285,1.6285,1.6281,1.6281,18800000.0
2008-12-10 02:01:00,1.6281,1.6282,1.6281,1.6282,4200000.0
2008-12-10 02:02:00,1.62835,1.6287,1.6282,1.6287,30400000.0
2008-12-10 02:03:00,1.62875,1.62875,1.62825,1.6285,17600000.0
2008-12-10 02:04:00,1.62885,1.6295,1.6286,1.62935,72000000.0
2008-12-10 02:05:00,1.62945,1.63015,1.62915,1.6301,175800000.0
2008-12-10 02:06:00,1.63015,1.63025,1.6291,1.62935,64800000.0
2008-12-10 02:07:00,1.6293,1.62935,1.6291,1.6291,31600000.0
2008-12-10 02:08:00,1.6291,1.6292,1.6291,1.6292,19400000.0
2008-12-10 02:09:00,1.6292,1.6292,1.6291,1.6291,6600000.0
2008-12-10 02:10:00,1.6291,1.6293,1.6291,1.62925,29200000.0
2008-12-10 02:11:00,1.6293,1.6305,1.6291,1.6298,72200000.0
2008-12-10 02:12:00,1.6297,1.6297,1.6297,1.6297,9200000.0
2008-12-10 02:13:00,1.6297,1.6302,1.6297,1.6302,31200000.0
2008-12-10 02:14:00,1.6303,1.6303,1.6301,1.6302,9600000.0
2008-12-10 02:15:00,1.6301,1.6302,1.6297,1.6298,30000000.0
2008-12-10 02:16:00,1.6297,1.6305,1.6297,1.6305,38600000.0
2008-12-10 02:17:00,1.6304,1.6304,1.62985,1.63,38800000.0
2008-12-10 02:18:00,1.62995,1.62995,1.6298,1.6298,17600000.0
2008-12-10 02:19:00,1.6298,1.6301,1.6297,1.6297,28400000.0
2008-12-10 02:20:00,1.6297,1.6297,1.6297,1.6297,21000000.0
2008-12-10 02:21:00,1.6297,1.6301,1.6289,1.6301,67900000.0
2008-12-10 02:22:00,1.63005,1.6302,1.6293,1.6298,164000000.0
2008-12-10 02:23:00,1.6298,1.62995,1.6298,1.6298,89600000.0
2008-12-10 02:24:00,1.6299,1.63005,1.6298,1.6298,92800000.0
2008-12-10 02:25:00,1.6298,1.62985,1.6298,1.6298,70400000.0
2008-12-10 02:26:00,1.6298,1.6298,1.6298,1.6298,24000000.0
2008-12-10 02:27:00,1.6298,1.63005,1.6298,1.63,60800000.0
2008-12-10 02:28:00,1.63,1.6302,1.6298,1.6299,64000000.0
2008-12-10 02:29:00,1.6298,1.6299,1.6298,1.6298,97600000.0
2008-12-10 02:30:00,1.6298,1.6298,1.6298,1.6298,24000000.0
2008-12-10 02:31:00,1.6298,1.62995,1.6298,1.6299,44800000.0
2008-12-10 02:32:00,1.62995,1.63,1.62985,1.62995,27200000.0
2008-12-10 02:33:00,1.62995,1.62995,1.6298,1.6298,28800000.0
2008-12-10 02:34:00,1.6298,1.62985,1.6298,1.6298,35200000.0
2008-12-10 02:35:00,1.6298,1.6299,1.6298,1.6298,67200000.0
2008-12-10 02:36:00,1.62985,1.62995,1.62985,1.62995,9600000.0
2008-12-10 02:37:00,1.6299,1.6299,1.6299,1.6299,1600000.0
2008-12-10 02:38:00,1.63,1.6302,1.63,1.6302,4800000.0
2008-12-10 02:39:00,1.6302,1.6302,1.6301,1.6302,14400000.0
2008-12-10 02:40:00,1.6302,1.6302,1.62985,1.62985,11200000.0
2008-12-10 02:41:00,1.62985,1.6311,1.62985,1.6311,108800000.0
2008-12-10 02:42:00,1.6311,1.6313,1.6307,1.6309,100800000.0
2008-12-10 02:43:00,1.631,1.631,1.6307,1.6307,72000000.0
2008-12-10 02:44:00,1.6307,1.6307,1.6307,1.6307,65600000.0
2008-12-10 02:45:00,1.6307,1.6307,1.6307,1.6307,89600000.0
2008-12-10 02:46:00,1.6307,1.6307,1.6307,1.6307,102400000.0
2008-12-10 02:47:00,1.6307,1.6307,1.6288,1.6291,96000000.0
2008-12-10 02:48:00,1.6292,1.6293,1.62895,1.629,64000000.0
2008-12-10 02:49:00,1.629,1.629,1.6287,1.62885,49200000.0
2008-12-10 02:50:00,1.62885,1.62885,1.6287,1.6287,32800000.0
2008-12-10 02:51:00,1.6287,1.6289,1.6287,1.6287,40800000.0
2008-12-10 02:52:00,1.6287,1.6287,1.6287,1.6287,10800000.0
2008-12-10 02:53:00,1.6287,1.62885,1.6287,1.62885,96000000.0
2008-12-10 02:54:00,1.62895,1.629,1.6287,1.6287,114800000.0
2008-12-10 02:55:00,1.6287,1.6288,1.6287,1.6287,71200000.0
2008-12-10 02:56:00,1.6287,1.6288,1.6287,1.6287,44800000.0
2008-12-10 02:57:00,1.6287,1.6287,1.6287,1.6287,14800000.0
2008-12-10 02:58:00,1.6287,1.6289,1.6287,1.6289,36400000.0
2008-12-10 02:59:00,1.6289,1.62955,1.6289,1.62945,100400000.0
2008-12-10 03:00:00,1.6295,1.6296,1.62935,1.6295,51200000.0
2008-12-10 03:01:00,1.6295,1.62975,1.6293,1.6293,34000000.0
2008-12-10 03:02:00,1.6293,1.6293,1.6293,1.6293,21800000.0
2008-12-10 03:03:00,1.6307,1.6313,1.6304,1.6309,34000000.0
2008-12-10 03:04:00,1.6293,1.6293,1.6293,1.6293,34000000.0
2008-12-10 03:05:00,1.6293,1.6293,1.6293,1.6293,15000000.0
2008-12-10 03:06:00,1.6293,1.6293,1.6293,1.6293,10000000.0
2008-12-10 03:07:00,1.6293,1.6293,1.6288,1.6293,62200000.0
2008-12-10 03:08:00,1.6293,1.6293,1.62775,1.62775,41800000.0
2008-12-10 03:09:00,1.6278,1.62785,1.62775,1.62775,11200000.0
2008-12-10 03:10:00,1.62785,1.6285,1.62785,1.62835,33600000.0
2008-12-10 03:11:00,1.6283,1.62875,1.62815,1.62845,67200000.0
2008-12-10 03:12:00,1.62845,1.6285,1.6281,1.6281,52800000.0
2008-12-10 03:13:00,1.6281,1.6281,1.6281,1.6281,24000000.0
2008-12-10 03:14:00,1.6281,1.6281,1.6281,1.6281,55200000.0
2008-12-10 03:15:00,1.6281,1.6282,1.6281,1.6281,128000000.0
2008-12-10 03:16:00,1.62815,1.6282,1.6281,1.6281,101600000.0
2008-12-10 03:17:00,1.6281,1.6281,1.6281,1.6281,72000000.0
2008-12-10 03:18:00,1.6281,1.6281,1.6281,1.6281,50400000.0
2008-12-10 03:19:00,1.6281,1.6281,1.6281,1.6281,43200000.0
2008-12-10 03:20:00,1.6281,1.6281,1.6281,1.6281,28800000.0
2008-12-10 03:21:00,1.6298,1.6301,1.6297,1.63,64800000.0
2008-12-10 03:22:00,1.6281,1.6282,1.6281,1.6282,64800000.0
2008-12-10 03:23:00,1.6283,1.62855,1.6282,1.6283,60800000.0
2008-12-10 03:24:00,1.62835,1.6284,1.6281,1.6281,38400000.0
2008-12-10 03:25:00,1.62815,1.62815,1.6281,1.6281,4000000.0
2008-12-10 03:26:00,1.6281,1.6281,1.6281,1.6281,2400000.0
2008-12-10 03:27:00,1.6282,1.6283,1.6281,1.6283,31200000.0
2008-12-10 03:28:00,1.6288,1.629,1.6287,1.629,33600000.0
2008-12-10 03:29:00,1.629,1.62925,1.62865,1.62875,68800000.0
2008-12-10 03:30:00,1.62875,1.6289,1.6287,1.6289,28800000.0
2008-12-10 03:31:00,1.6289,1.6289,1.62875,1.62875,6400000.0
2008-12-10 03:32:00,1.6291,1.6291,1.62875,1.62875,6400000.0
2008-12-10 03:33:00,1.62875,1.629,1.6287,1.62895,32000000.0
2008-12-10 03:34:00,1.629,1.629,1.62895,1.62895,8000000.0
2008-12-10 03:35:00,1.62885,1.62935,1.62885,1.6291,27200000.0
2008-12-10 03:36:00,1.629,1.6292,1.629,1.6292,35200000.0
2008-12-10 03:37:00,1.62925,1.6295,1.6291,1.6291,35200000.0
2008-12-10 03:38:00,1.629,1.6293,1.629,1.6291,24000000.0
2008-12-10 03:39:00,1.6291,1.6304,1.629,1.6304,103200000.0
2008-12-10 03:40:00,1.63035,1.63035,1.6298,1.6298,78400000.0
2008-12-10 03:41:00,1.62985,1.62985,1.6291,1.6291,78400000.0
2008-12-10 03:42:00,1.6291,1.6292,1.62875,1.6292,113600000.0
2008-12-10 03:43:00,1.6292,1.6295,1.6292,1.62935,28800000.0
2008-12-10 03:44:00,1.6293,1.6293,1.6292,1.62925,17600000.0
2008-12-10 03:45:00,1.6292,1.6292,1.62905,1.6291,16000000.0
2008-12-10 03:46:00,1.6291,1.62945,1.6291,1.62925,35600000.0
2008-12-10 03:47:00,1.6292,1.6293,1.6292,1.62925,19200000.0
2008-12-10 03:48:00,1.62925,1.62925,1.62905,1.6291,25600000.0
2008-12-10 03:49:00,1.6291,1.6299,1.6291,1.62925,54400000.0
2008-12-10 03:50:00,1.62925,1.6295,1.62925,1.62945,16000000.0
2008-12-10 03:51:00,1.62945,1.62955,1.62935,1.6295,20800000.0
2008-12-10 03:52:00,1.6295,1.62995,1.6295,1.62955,30400000.0
2008-12-10 03:53:00,1.62955,1.62985,1.62955,1.62985,17600000.0
2008-12-10 03:54:00,1.62985,1.63025,1.62985,1.6302,32000000.0
2008-12-10 03:55:00,1.6302,1.63085,1.63005,1.6306,52800000.0
2008-12-10 03:56:00,1.63055,1.6306,1.6301,1.6301,60800000.0
2008-12-10 03:57:00,1.63005,1.6303,1.63,1.63,48000000.0
2008-12-10 03:58:00,1.63,1.6303,1.63,1.63015,18400000.0
2008-12-10 03:59:00,1.63015,1.63045,1.63015,1.63035,14200000.0
2008-12-10 04:00:00,1.63045,1.63045,1.63015,1.63035,29200000.0
2008-12-10 04:01:00,1.63045,1.63115,1.6304,1.6307,73400000.0
2008-12-10 04:02:00,1.63065,1.63085,1.63055,1.6308,26000000.0
2008-12-10 04:03:00,1.6308,1.6316,1.63045,1.63075,130040000.0
2008-12-10 04:04:00,1.63095,1.6316,1.63095,1.631,115200000.0
2008-12-10 04:05:00,1.631,1.63165,1.631,1.63165,45200000.0
2008-12-10 04:06:00,1.6316,1.6316,1.6306,1.63085,82600000.0
2008-12-10 04:07:00,1.63085,1.63125,1.63075,1.6308,57600000.0
2008-12-10 04:08:00,1.63085,1.63085,1.63085,1.63085,1600000.0
2008-12-10 04:09:00,1.6308,1.63085,1.6308,1.63085,14400000.0
2008-12-10 04:10:00,1.63095,1.63175,1.6309,1.63175,78800000.0
2008-12-10 04:11:00,1.63175,1.63175,1.63065,1.63065,152000000.0
2008-12-10 04:12:00,1.63065,1.631,1.63065,1.6308,94400000.0
2008-12-10 04:13:00,1.63085,1.631,1.63065,1.6309,65600000.0
2008-12-10 04:14:00,1.63095,1.63095,1.63075,1.63085,49600000.0
2008-12-10 04:15:00,1.63095,1.63115,1.6307,1.63085,120800000.0
2008-12-10 04:16:00,1.63095,1.63095,1.63055,1.63065,27200000.0
2008-12-10 04:17:00,1.63075,1.63075,1.63075,1.63075,1600000.0
2008-12-10 04:18:00,1.63075,1.63075,1.6305,1.63065,43600000.0
2008-12-10 04:19:00,1.6307,1.63075,1.63045,1.63045,16000000.0
2008-12-10 04:20:00,1.63045,1.63045,1.62985,1.62985,24000000.0
2008-12-10 04:21:00,1.62995,1.63025,1.62995,1.6302,84000000.0
2008-12-10 04:22:00,1.6303,1.63035,1.63025,1.63035,29200000.0
2008-12-10 04:23:00,1.6305,1.6308,1.63045,1.63045,67800000.0
2008-12-10 04:24:00,1.63035,1.63035,1.62975,1.63,38400000.0
2008-12-10 04:25:00,1.63,1.63,1.62985,1.62995,20800000.0
2008-12-10 04:26:00,1.62995,1.6301,1.62995,1.6301,8000000.0
2008-12-10 04:27:00,1.6302,1.6303,1.6302,1.6303,23200000.0
2008-12-10 04:28:00,1.63025,1.63055,1.6301,1.63045,66200000.0
2008-12-10 04:29:00,1.63045,1.63065,1.6303,1.6305,60800000.0
2008-12-10 04:30:00,1.6305,1.6307,1.6305,1.6306,31200000.0
2008-12-10 04:31:00,1.6306,1.6306,1.6306,1.6306,1600000.0
2008-12-10 04:32:00,1.6306,1.6307,1.6306,1.6307,3200000.0
2008-12-10 04:33:00,1.63075,1.6308,1.6306,1.6308,6400000.0
2008-12-10 04:34:00,1.63085,1.63085,1.63025,1.6304,38400000.0
2008-12-10 04:35:00,1.6303,1.6304,1.63015,1.6304,19200000.0
2008-12-10 04:36:00,1.6304,1.63075,1.6304,1.63045,19200000.0
2008-12-10 04:37:00,1.63035,1.63055,1.6302,1.6302,14400000.0
2008-12-10 04:38:00,1.63045,1.63045,1.6302,1.6302,20800000.0
2008-12-10 04:39:00,1.6302,1.6309,1.6302,1.6309,22400000.0
2008-12-10 04:40:00,1.6308,1.6308,1.63065,1.6307,6400000.0
2008-12-10 04:41:00,1.63065,1.6308,1.6302,1.6302,24000000.0
2008-12-10 04:42:00,1.6302,1.6303,1.6302,1.6303,12800000.0
2008-12-10 04:43:00,1.6303,1.6309,1.6303,1.6307,14400000.0
2008-12-10 04:44:00,1.63065,1.6308,1.63065,1.6307,6400000.0
2008-12-10 04:45:00,1.6308,1.6309,1.6307,1.6307,6400000.0
2008-12-10 04:46:00,1.6308,1.6308,1.6307,1.6307,3200000.0
2008-12-10 04:47:00,1.6308,1.6308,1.6308,1.6308,1600000.0
2008-12-10 04:48:00,1.63065,1.6307,1.6306,1.63065,6400000.0
2008-12-10 04:49:00,1.6307,1.6307,1.63045,1.63045,4800000.0
2008-12-10 04:50:00,1.63045,1.6307,1.63045,1.63045,19200000.0
2008-12-10 04:51:00,1.6307,1.6307,1.6307,1.6307,1600000.0
2008-12-10 04:52:00,1.63045,1.63045,1.6304,1.63045,9600000.0
2008-12-10 04:53:00,1.63045,1.63045,1.63005,1.6303,24000000.0
2008-12-10 04:54:00,1.6304,1.6304,1.63005,1.6301,19200000.0
2008-12-10 04:55:00,1.6305,1.6306,1.63045,1.6306,11200000.0
2008-12-10 04:56:00,1.63055,1.63055,1.6302,1.6302,3200000.0
2008-12-10 04:57:00,1.6302,1.63035,1.6302,1.6303,25600000.0
2008-12-10 04:58:00,1.6302,1.6302,1.6302,1.6302,8000000.0
2008-12-10 04:59:00,1.63025,1.63025,1.6302,1.6302,8000000.0
2008-12-10 05:00:00,1.6302,1.6303,1.6302,1.6303,3200000.0
2008-12-10 05:01:00,1.6303,1.6303,1.6297,1.6297,33600000.0
2008-12-10 05:02:00,1.6296,1.6296,1.6287,1.6287,38400000.0
2008-12-10 05:03:00,1.62865,1.62865,1.6284,1.62855,73600000.0
2008-12-10 05:04:00,1.6289,1.62965,1.6289,1.62965,43200000.0
2008-12-10 05:05:00,1.62965,1.6299,1.6294,1.6299,28800000.0
2008-12-10 05:06:00,1.63,1.63,1.63,1.63,1600000.0
2008-12-10 05:07:00,1.6301,1.6301,1.63,1.63,3200000.0
2008-12-10 05:08:00,1.6298,1.63,1.6298,1.6299,4800000.0
2008-12-10 05:09:00,1.6301,1.6301,1.6299,1.6299,4800000.0
2008-12-10 05:10:00,1.62985,1.62985,1.6295,1.6296,11200000.0
2008-12-10 05:11:00,1.6295,1.6299,1.6295,1.6299,12800000.0
2008-12-10 05:12:00,1.6286,1.6286,1.6281,1.6283,8000000.0
2008-12-10 05:13:00,1.62975,1.62975,1.6295,1.6295,8000000.0
2008-12-10 05:14:00,1.6296,1.6296,1.6295,1.6295,8000000.0
2008-12-10 05:15:00,1.6295,1.6296,1.6295,1.6296,12800000.0
2008-12-10 05:16:00,1.6296,1.63035,1.6296,1.63035,14400000.0
2008-12-10 05:17:00,1.63035,1.63065,1.6303,1.63045,38400000.0
2008-12-10 05:18:00,1.6304,1.63085,1.6304,1.63085,29600000.0
2008-12-10 05:19:00,1.6277,1.6277,1.6276,1.6276,6400000.0
2008-12-10 05:20:00,1.63085,1.63085,1.6307,1.6307,6400000.0
2008-12-10 05:21:00,1.6308,1.63085,1.6306,1.6307,10400000.0
2008-12-10 05:22:00,1.6305,1.6305,1.63,1.6301,17600000.0
2008-12-10 05:23:00,1.6301,1.6301,1.6301,1.6301,3200000.0
2008-12-10 05:24:00,1.6301,1.6301,1.6301,1.6301,1600000.0
2008-12-10 05:25:00,1.6301,1.6301,1.6301,1.6301,1600000.0
2008-12-10 05:26:00,1.62995,1.63,1.6296,1.62985,41600000.0
2008-12-10 05:27:00,1.6261,1.6261,1.6261,1.6261,6400000.0
2008-12-10 05:28:00,1.63005,1.63005,1.62985,1.62995,6400000.0
2008-12-10 05:29:00,1.62995,1.6301,1.62995,1.6301,4800000.0
2008-12-10 05:30:00,1.6302,1.63035,1.6301,1.63035,17600000.0
2008-12-10 05:31:00,1.6301,1.6307,1.6301,1.6306,22400000.0
2008-12-10 05:32:00,1.6307,1.6308,1.6306,1.6307,25600000.0
2008-12-10 05:33:00,1.6306,1.63095,1.6306,1.63065,17600000.0
2008-12-10 05:34:00,1.6308,1.6308,1.6304,1.6304,27200000.0
2008-12-10 05:35:00,1.6305,1.6305,1.6299,1.62995,14400000.0
2008-12-10 05:36:00,1.63005,1.6307,1.63005,1.6305,89400000.0
2008-12-10 05:37:00,1.63065,1.63065,1.63005,1.6302,36800000.0
2008-12-10 05:38:00,1.6301,1.6302,1.62985,1.62995,41600000.0
2008-12-10 05:39:00,1.6299,1.62995,1.6297,1.6297,41600000.0
2008-12-10 05:40:00,1.6298,1.62995,1.6297,1.62995,32400000.0
2008-12-10 05:41:00,1.62985,1.62995,1.6298,1.62995,38400000.0
2008-12-10 05:42:00,1.62985,1.62995,1.6298,1.6298,30400000.0
2008-12-10 05:43:00,1.62985,1.62985,1.6298,1.6298,6400000.0
2008-12-10 05:44:00,1.6298,1.62985,1.6298,1.62985,6400000.0
2008-12-10 05:45:00,1.62985,1.6301,1.6297,1.63,63600000.0
2008-12-10 05:46:00,1.6301,1.6302,1.6298,1.6298,59600000.0
2008-12-10 05:47:00,1.62995,1.6303,1.6298,1.63015,48000000.0
2008-12-10 05:48:00,1.63005,1.63015,1.63,1.63005,17600000.0
2008-12-10 05:49:00,1.63015,1.63025,1.6296,1.6296,48000000.0
2008-12-10 05:50:00,1.6296,1.63015,1.62945,1.63015,49600000.0
2008-12-10 05:51:00,1.63015,1.6302,1.62895,1.62945,94400000.0
2008-12-10 05:52:00,1.62945,1.62945,1.629,1.629,16400000.0
2008-12-10 05:53:00,1.629,1.629,1.629,1.629,4000000.0
2008-12-10 05:54:00,1.62905,1.62905,1.629,1.62905,39600000.0
2008-12-10 05:55:00,1.6291,1.6297,1.6291,1.62945,62400000.0
2008-12-10 05:56:00,1.6296,1.62975,1.6292,1.62975,46800000.0
2008-12-10 05:57:00,1.62965,1.62995,1.6295,1.6299,76800000.0
2008-12-10 05:58:00,1.6299,1.6303,1.6298,1.6303,72000000.0
2008-12-10 05:59:00,1.63035,1.63035,1.6301,1.63015,28800000.0
2008-12-10 06:00:00,1.63015,1.6306,1.63005,1.63005,145600000.0
2008-12-10 06:01:00,1.63005,1.63005,1.62955,1.6298,57000000.0
2008-12-10 06:02:00,1.6298,1.6299,1.6298,1.6298,54400000.0
2008-12-10 06:03:00,1.6298,1.6298,1.6292,1.62935,91200000.0
2008-12-10 06:04:00,1.6296,1.6298,1.6296,1.6297,36800000.0
2008-12-10 06:05:00,1.6297,1.6297,1.6293,1.62945,20800000.0
2008-12-10 06:06:00,1.62945,1.62985,1.62945,1.6298,64000000.0
2008-12-10 06:07:00,1.62975,1.6299,1.62975,1.6299,84800000.0
2008-12-10 06:08:00,1.6298,1.6299,1.62965,1.6298,105600000.0
2008-12-10 06:09:00,1.62985,1.62995,1.6298,1.62985,27200000.0
2008-12-10 06:10:00,1.6299,1.63,1.6298,1.62995,20800000.0
2008-12-10 06:11:00,1.62975,1.62975,1.62865,1.62865,40000000.0
2008-12-10 06:12:00,1.6289,1.6289,1.6284,1.6286,32600000.0
2008-12-10 06:13:00,1.6286,1.6286,1.6286,1.6286,11000000.0
2008-12-10 06:14:00,1.6286,1.6286,1.6286,1.6286,10000000.0
2008-12-10 06:15:00,1.6286,1.6286,1.6286,1.6286,1000000.0
2008-12-10 06:16:00,1.6286,1.6286,1.6286,1.6286,2000000.0
2008-12-10 06:17:00,1.6286,1.6286,1.6286,1.6286,2000000.0
2008-12-10 06:18:00,1.62835,1.6286,1.6277,1.6277,22000000.0
2008-12-10 06:19:00,1.6286,1.6286,1.6277,1.6277,4000000.0
2008-12-10 06:20:00,1.6286,1.6286,1.6286,1.6286,13000000.0
2008-12-10 06:21:00,1.6286,1.6286,1.6286,1.6286,5000000.0
2008-12-10 06:22:00,1.6286,1.6286,1.62695,1.627,45600000.0
2008-12-10 06:23:00,1.62705,1.62705,1.6265,1.6265,22000000.0
2008-12-10 06:24:00,1.62655,1.62655,1.6265,1.6265,13000000.0
2008-12-10 06:25:00,1.6265,1.6265,1.6265,1.6265,7000000.0
2008-12-10 06:26:00,1.6265,1.6265,1.6265,1.6265,4000000.0
2008-12-10 06:27:00,1.6265,1.6265,1.6265,1.6265,2000000.0
2008-12-10 06:28:00,1.6265,1.6267,1.6265,1.6266,13200000.0
2008-12-10 06:29:00,1.6266,1.6266,1.6265,1.6265,29200000.0
2008-12-10 06:30:00,1.62655,1.6267,1.6265,1.6266,37200000.0
2008-12-10 06:31:00,1.6265,1.62665,1.6265,1.6265,25800000.0
2008-12-10 06:32:00,1.6265,1.62665,1.6265,1.62665,19600000.0
2008-12-10 06:33:00,1.6267,1.6268,1.62655,1.62655,16000000.0
2008-12-10 06:34:00,1.6265,1.6267,1.6265,1.6265,43000000.0
2008-12-10 06:35:00,1.6265,1.6265,1.6265,1.6265,13000000.0
2008-12-10 06:36:00,1.6265,1.62655,1.6265,1.62655,6200000.0
2008-12-10 06:37:00,1.62655,1.62655,1.6258,1.6258,35000000.0
2008-12-10 06:38:00,1.6258,1.6259,1.62565,1.6258,96000000.0
2008-12-10 06:39:00,1.6258,1.62585,1.6253,1.6253,64000000.0
2008-12-10 06:40:00,1.62545,1.6257,1.62545,1.62555,36800000.0
2008-12-10 06:41:00,1.6256,1.62595,1.62545,1.6257,73600000.0
2008-12-10 06:42:00,1.6258,1.62595,1.6257,1.6258,64000000.0
2008-12-10 06:43:00,1.62595,1.62595,1.62545,1.62555,32000000.0
2008-12-10 06:44:00,1.6256,1.6256,1.6254,1.62545,16000000.0
2008-12-10 06:45:00,1.6254,1.6254,1.6249,1.62515,49600000.0
2008-12-10 06:46:00,1.62515,1.62515,1.6248,1.6248,32000000.0
2008-12-10 06:47:00,1.62475,1.62505,1.6243,1.6247,41600000.0
2008-12-10 06:48:00,1.62465,1.6248,1.6246,1.6247,27200000.0
2008-12-10 06:49:00,1.6247,1.62485,1.62465,1.62485,36800000.0
2008-12-10 06:50:00,1.62485,1.6251,1.62485,1.6251,25600000.0
2008-12-10 06:51:00,1.62515,1.6259,1.62515,1.6259,69600000.0
2008-12-10 06:52:00,1.6257,1.62655,1.6254,1.6263,66400000.0
2008-12-10 06:53:00,1.6263,1.62655,1.6263,1.62645,36800000.0
2008-12-10 06:54:00,1.62645,1.62645,1.6263,1.62645,24000000.0
2008-12-10 06:55:00,1.62655,1.62685,1.6256,1.6261,86400000.0
2008-12-10 06:56:00,1.6262,1.6267,1.626,1.62635,67200000.0
2008-12-10 06:57:00,1.6263,1.6263,1.62615,1.62615,6400000.0
2008-12-10 06:58:00,1.626,1.6268,1.626,1.6268,41600000.0
2008-12-10 06:59:00,1.62665,1.62675,1.62645,1.6265,32000000.0
2008-12-10 07:00:00,1.6266,1.6266,1.62625,1.6264,46400000.0
2008-12-10 07:01:00,1.62625,1.6264,1.62575,1.6259,60800000.0
2008-12-10 07:02:00,1.62585,1.626,1.62575,1.62585,19200000.0
2008-12-10 07:03:00,1.626,1.626,1.62585,1.62585,4800000.0
2008-12-10 07:04:00,1.62595,1.62595,1.6253,1.6254,36800000.0
2008-12-10 07:05:00,1.6253,1.6255,1.62505,1.62515,28800000.0
2008-12-10 07:06:00,1.6252,1.6253,1.6252,1.6253,4800000.0
2008-12-10 07:07:00,1.6253,1.62615,1.6253,1.6261,51200000.0
2008-12-10 07:08:00,1.6261,1.62645,1.6259,1.62635,24000000.0
2008-12-10 07:09:00,1.62635,1.6266,1.62615,1.62635,25600000.0
2008-12-10 07:10:00,1.62635,1.62645,1.62635,1.62635,16000000.0
2008-12-10 07:11:00,1.62615,1.62625,1.6258,1.62625,40000000.0
2008-12-10 07:12:00,1.62635,1.6264,1.62625,1.62625,17600000.0
2008-12-10 07:13:00,1.62625,1.62675,1.62625,1.6266,28800000.0
2008-12-10 07:14:00,1.6266,1.62675,1.6264,1.62665,46400000.0
2008-12-10 07:15:00,1.62675,1.62725,1.62645,1.62675,56000000.0
2008-12-10 07:16:00,1.62675,1.62675,1.62665,1.62665,19200000.0
2008-12-10 07:17:00,1.62665,1.6276,1.62665,1.6276,6400000.0
2008-12-10 07:18:00,1.6276,1.6278,1.62705,1.62735,30400000.0
2008-12-10 07:19:00,1.6273,1.62765,1.6273,1.62745,9600000.0
2008-12-10 07:20:00,1.62765,1.62815,1.6276,1.62775,24000000.0
2008-12-10 07:21:00,1.62775,1.6286,1.62775,1.6285,46800000.0
2008-12-10 07:22:00,1.62805,1.6285,1.62805,1.62845,19200000.0
2008-12-10 07:23:00,1.62835,1.62845,1.6277,1.6277,44000000.0
2008-12-10 07:24:00,1.6277,1.62795,1.6265,1.6265,65200000.0
2008-12-10 07:25:00,1.6277,1.6277,1.6276,1.6277,28800000.0
2008-12-10 07:26:00,1.62805,1.62805,1.6277,1.6277,5200000.0
2008-12-10 07:27:00,1.62685,1.62765,1.62685,1.62765,46400000.0
2008-12-10 07:28:00,1.62755,1.62775,1.6275,1.62775,22400000.0
2008-12-10 07:29:00,1.62765,1.6279,1.62765,1.6278,14400000.0
2008-12-10 07:30:00,1.6278,1.6278,1.6277,1.6277,9600000.0
2008-12-10 07:31:00,1.62775,1.62775,1.62675,1.62675,37600000.0
2008-12-10 07:32:00,1.6268,1.627,1.62675,1.62675,27200000.0
2008-12-10 07:33:00,1.62665,1.62665,1.6264,1.6266,27200000.0
2008-12-10 07:34:00,1.6265,1.6266,1.6265,1.6265,20800000.0
2008-12-10 07:35:00,1.62655,1.62655,1.6259,1.6261,41600000.0
2008-12-10 07:36:00,1.62625,1.6264,1.6258,1.6264,38400000.0
2008-12-10 07:37:00,1.6263,1.62705,1.62595,1.62705,70400000.0
2008-12-10 07:38:00,1.62695,1.62735,1.6268,1.627,57600000.0
2008-12-10 07:39:00,1.6271,1.6274,1.6271,1.6271,55200000.0
2008-12-10 07:40:00,1.6273,1.6274,1.6266,1.6268,32000000.0
2008-12-10 07:41:00,1.6266,1.6266,1.62615,1.62615,44800000.0
2008-12-10 07:42:00,1.6264,1.62645,1.62555,1.6264,32000000.0
2008-12-10 07:43:00,1.6263,1.6263,1.6262,1.62625,12800000.0
2008-12-10 07:44:00,1.62625,1.62625,1.6258,1.6259,16000000.0
2008-12-10 07:45:00,1.6259,1.62615,1.6259,1.6261,24400000.0
2008-12-10 07:46:00,1.626,1.62615,1.62595,1.6261,27200000.0
2008-12-10 07:47:00,1.62605,1.6263,1.62605,1.62605,30400000.0
2008-12-10 07:48:00,1.6261,1.6264,1.6261,1.6263,25600000.0
2008-12-10 07:49:00,1.62655,1.6266,1.62605,1.62605,17600000.0
2008-12-10 07:50:00,1.62605,1.6263,1.62605,1.6262,20800000.0
2008-12-10 07:51:00,1.6263,1.6263,1.6257,1.6257,21800000.0
2008-12-10 07:52:00,1.6257,1.6257,1.62465,1.62475,18800000.0
2008-12-10 07:53:00,1.62475,1.6251,1.62475,1.62505,41600000.0
2008-12-10 07:54:00,1.62505,1.62515,1.625,1.625,56000000.0
2008-12-10 07:55:00,1.62505,1.62505,1.62475,1.62475,27200000.0
2008-12-10 07:56:00,1.62465,1.6247,1.62435,1.6247,54400000.0
2008-12-10 07:57:00,1.62465,1.62495,1.62465,1.62495,16000000.0
2008-12-10 07:58:00,1.62485,1.625,1.6248,1.625,12800000.0
2008-12-10 07:59:00,1.62515,1.6259,1.62505,1.6258,92800000.0
2008-12-10 08:00:00,1.6259,1.6262,1.6258,1.62605,62400000.0
2008-12-10 08:01:00,1.626,1.62615,1.6255,1.6255,45600000.0
2008-12-10 08:02:00,1.6255,1.6255,1.62475,1.62485,48400000.0
2008-12-10 08:03:00,1.62475,1.6251,1.62475,1.6249,22400000.0
2008-12-10 08:04:00,1.62495,1.62555,1.62495,1.6253,48000000.0
2008-12-10 08:05:00,1.6252,1.62545,1.6251,1.62515,25600000.0
2008-12-10 08:06:00,1.6253,1.62545,1.6253,1.6254,16000000.0
2008-12-10 08:07:00,1.62545,1.62605,1.6254,1.6258,56800000.0
2008-12-10 08:08:00,1.6258,1.6263,1.62555,1.62565,84800000.0
2008-12-10 08:09:00,1.62565,1.62565,1.62475,1.62485,87200000.0
2008-12-10 08:10:00,1.62485,1.6254,1.62485,1.62485,67200000.0
2008-12-10 08:11:00,1.62485,1.62485,1.62475,1.62475,9600000.0
2008-12-10 08:12:00,1.62475,1.6249,1.624,1.62425,85800000.0
2008-12-10 08:13:00,1.62425,1.62455,1.62425,1.6245,30400000.0
2008-12-10 08:14:00,1.62455,1.62455,1.6243,1.6244,11200000.0
2008-12-10 08:15:00,1.6245,1.62465,1.6244,1.6244,16000000.0
2008-12-10 08:16:00,1.62435,1.62435,1.62435,1.62435,1600000.0
2008-12-10 08:17:00,1.6244,1.6244,1.62415,1.62415,25600000.0
2008-12-10 08:18:00,1.6241,1.6241,1.624,1.624,14600000.0
2008-12-10 08:19:00,1.624,1.6243,1.624,1.6243,32400000.0
2008-12-10 08:20:00,1.62425,1.62425,1.62415,1.62415,3200000.0
2008-12-10 08:21:00,1.62405,1.62405,1.624,1.624,8200000.0
2008-12-10 08:22:00,1.624,1.62415,1.624,1.6241,6800000.0
2008-12-10 08:23:00,1.6242,1.62425,1.624,1.624,24400000.0
2008-12-10 08:24:00,1.624,1.624,1.624,1.624,1000000.0
2008-12-10 08:25:00,1.624,1.624,1.6239,1.624,14000000.0
2008-12-10 08:26:00,1.624,1.624,1.6232,1.6232,29200000.0
2008-12-10 08:27:00,1.6232,1.6237,1.62305,1.62345,36800000.0
2008-12-10 08:28:00,1.62355,1.6243,1.62355,1.62425,19200000.0
2008-12-10 08:29:00,1.62425,1.6244,1.62385,1.6241,47200000.0
2008-12-10 08:30:00,1.62405,1.62415,1.6238,1.6239,32000000.0
2008-12-10 08:31:00,1.6238,1.6241,1.6238,1.62405,43800000.0
2008-12-10 08:32:00,1.62405,1.62425,1.6238,1.62405,32400000.0
2008-12-10 08:33:00,1.62395,1.62475,1.6238,1.62455,44200000.0
2008-12-10 08:34:00,1.6246,1.62485,1.6244,1.62465,48000000.0
2008-12-10 08:35:00,1.6245,1.6246,1.6243,1.6243,22400000.0
2008-12-10 08:36:00,1.62435,1.6246,1.6242,1.6242,41600000.0
2008-12-10 08:37:00,1.62425,1.62435,1.6241,1.62435,9600000.0
2008-12-10 08:38:00,1.62425,1.62445,1.6241,1.62445,11200000.0
2008-12-10 08:39:00,1.62435,1.6246,1.62435,1.6245,35200000.0
2008-12-10 08:40:00,1.62445,1.6247,1.6238,1.6247,72600000.0
2008-12-10 08:41:00,1.6247,1.6247,1.6244,1.62445,107200000.0
2008-12-10 08:42:00,1.6245,1.6249,1.6244,1.6249,76800000.0
2008-12-10 08:43:00,1.62485,1.62485,1.6243,1.6244,59800000.0
2008-12-10 08:44:00,1.6243,1.6244,1.6243,1.6243,34400000.0
2008-12-10 08:45:00,1.6243,1.62485,1.6243,1.6246,37800000.0
2008-12-10 08:46:00,1.6247,1.6253,1.6246,1.62505,30800000.0
2008-12-10 08:47:00,1.62495,1.6253,1.62445,1.62445,38400000.0
2008-12-10 08:48:00,1.62445,1.6249,1.62445,1.6246,19200000.0
2008-12-10 08:49:00,1.62445,1.62445,1.62435,1.62435,14400000.0
2008-12-10 08:50:00,1.62435,1.62445,1.6241,1.62425,27200000.0
2008-12-10 08:51:00,1.6242,1.6242,1.62375,1.6238,52800000.0
2008-12-10 08:52:00,1.6237,1.62385,1.6236,1.62385,69800000.0
2008-12-10 08:53:00,1.62385,1.6241,1.62385,1.62405,8000000.0
2008-12-10 08:54:00,1.62395,1.6245,1.62375,1.62415,40000000.0
2008-12-10 08:55:00,1.62405,1.6241,1.6238,1.624,52800000.0
2008-12-10 08:56:00,1.624,1.62435,1.624,1.62415,38400000.0
2008-12-10 08:57:00,1.6243,1.6249,1.6243,1.6249,48000000.0
2008-12-10 08:58:00,1.62505,1.6253,1.6242,1.6247,96200000.0
2008-12-10 08:59:00,1.6248,1.62555,1.6248,1.6251,51200000.0
2008-12-10 09:00:00,1.6251,1.62535,1.6247,1.62495,74800000.0
2008-12-10 09:01:00,1.62485,1.62535,1.6248,1.62495,142800000.0
2008-12-10 09:02:00,1.625,1.62585,1.6239,1.62395,153600000.0
2008-12-10 09:03:00,1.62395,1.6247,1.62205,1.6239,226000000.0
2008-12-10 09:04:00,1.62385,1.62585,1.62375,1.62525,140200000.0
2008-12-10 09:05:00,1.6252,1.6252,1.6238,1.62415,173600000.0
2008-12-10 09:06:00,1.6241,1.6242,1.6238,1.62405,100800000.0
2008-12-10 09:07:00,1.6241,1.62455,1.6241,1.6242,72000000.0
2008-12-10 09:08:00,1.6242,1.6242,1.6239,1.6242,57600000.0
2008-12-10 09:09:00,1.6242,1.62475,1.6242,1.6242,129000000.0
2008-12-10 09:10:00,1.6242,1.6244,1.624,1.6242,164800000.0
2008-12-10 09:11:00,1.6242,1.62465,1.6242,1.62465,140800000.0
2008-12-10 09:12:00,1.62455,1.62475,1.62425,1.6244,91200000.0
2008-12-10 09:13:00,1.6245,1.6248,1.6244,1.62455,100800000.0
2008-12-10 09:14:00,1.62465,1.6247,1.6244,1.62445,64000000.0
2008-12-10 09:15:00,1.62445,1.62505,1.6239,1.6247,140800000.0
2008-12-10 09:16:00,1.62475,1.625,1.62415,1.62465,124800000.0
2008-12-10 09:17:00,1.62465,1.62475,1.6241,1.62425,104000000.0
2008-12-10 09:18:00,1.62425,1.62425,1.6236,1.6236,81600000.0
2008-12-10 09:19:00,1.6236,1.6244,1.62345,1.62355,83200000.0
2008-12-10 09:20:00,1.62355,1.62375,1.623,1.623,146000000.0
2008-12-10 09:21:00,1.623,1.624,1.623,1.62385,110200000.0
2008-12-10 09:22:00,1.62385,1.6241,1.6234,1.62395,245600000.0
2008-12-10 09:23:00,1.62385,1.6245,1.6235,1.62425,147200000.0
2008-12-10 09:24:00,1.62425,1.6246,1.62275,1.62335,162400000.0
2008-12-10 09:25:00,1.62335,1.6237,1.6228,1.6233,188800000.0
2008-12-10 09:26:00,1.62325,1.6245,1.6228,1.6237,179200000.0
2008-12-10 09:27:00,1.6237,1.62455,1.6235,1.6239,152200000.0
2008-12-10 09:28:00,1.6239,1.6239,1.62245,1.62285,89800000.0
2008-12-10 09:29:00,1.62285,1.62315,1.62205,1.62245,107200000.0
2008-12-10 09:30:00,1.62245,1.6226,1.6218,1.6223,171200000.0
2008-12-10 09:31:00,1.6223,1.6235,1.6218,1.62325,224000000.0
2008-12-10 09:32:00,1.62325,1.62365,1.6229,1.6234,148200000.0
2008-12-10 09:33:00,1.6234,1.62405,1.62315,1.62405,118400000.0
2008-12-10 09:34:00,1.62395,1.62575,1.6234,1.6247,104000000.0
2008-12-10 09:35:00,1.6247,1.6255,1.6247,1.62535,55400000.0
2008-12-10 09:36:00,1.62535,1.62535,1.62395,1.6241,108800000.0
2008-12-10 09:37:00,1.6242,1.62525,1.6242,1.6244,78400000.0
2008-12-10 09:38:00,1.62425,1.626,1.6234,1.62575,136000000.0
2008-12-10 09:39:00,1.62575,1.6258,1.6247,1.6247,105600000.0
2008-12-10 09:40:00,1.6247,1.6247,1.6247,1.6247,26000000.0
2008-12-10 09:41:00,1.6247,1.6247,1.6234,1.62455,90000000.0
2008-12-10 09:42:00,1.62465,1.62505,1.62455,1.62465,76800000.0
2008-12-10 09:43:00,1.6247,1.62485,1.6241,1.6243,121600000.0
2008-12-10 09:44:00,1.62425,1.62535,1.62425,1.625,102400000.0
2008-12-10 09:45:00,1.6251,1.6258,1.62485,1.6257,92800000.0
2008-12-10 09:46:00,1.62565,1.62685,1.6256,1.62685,56000000.0
2008-12-10 09:47:00,1.62695,1.62695,1.62665,1.62685,78400000.0
2008-12-10 09:48:00,1.62685,1.6273,1.6253,1.6257,97600000.0
2008-12-10 09:49:00,1.6257,1.6258,1.62525,1.6257,119800000.0
2008-12-10 09:50:00,1.6257,1.62605,1.6257,1.6259,89800000.0
2008-12-10 09:51:00,1.62595,1.6263,1.6257,1.62615,121200000.0
2008-12-10 09:52:00,1.62615,1.62645,1.62555,1.62645,70400000.0
2008-12-10 09:53:00,1.62635,1.62785,1.6263,1.6275,94400000.0
2008-12-10 09:54:00,1.62745,1.62825,1.62705,1.62815,163200000.0
2008-12-10 09:55:00,1.62805,1.62965,1.628,1.62915,170400000.0
2008-12-10 09:56:00,1.6292,1.62965,1.629,1.6293,192000000.0
2008-12-10 09:57:00,1.62935,1.63005,1.6293,1.6296,89600000.0
2008-12-10 09:58:00,1.62955,1.63125,1.6294,1.631,218200000.0
2008-12-10 09:59:00,1.6309,1.63295,1.63045,1.63275,171200000.0
2008-12-10 10:00:00,1.63275,1.63295,1.6293,1.62965,251200000.0
2008-12-10 10:01:00,1.62965,1.6302,1.6294,1.63,213600000.0
2008-12-10 10:02:00,1.62985,1.6302,1.6292,1.63015,144000000.0
2008-12-10 10:03:00,1.63015,1.63045,1.6298,1.63045,99600000.0
2008-12-10 10:04:00,1.6304,1.63115,1.63025,1.631,60800000.0
2008-12-10 10:05:00,1.63095,1.6311,1.63015,1.63075,115200000.0
2008-12-10 10:06:00,1.6308,1.631,1.6303,1.6303,81600000.0
2008-12-10 10:07:00,1.63045,1.631,1.6301,1.63095,65600000.0
2008-12-10 10:08:00,1.63095,1.631,1.63005,1.6302,80000000.0
2008-12-10 10:09:00,1.63025,1.63175,1.63025,1.63155,132800000.0
2008-12-10 10:10:00,1.6315,1.6328,1.6315,1.63175,99200000.0
2008-12-10 10:11:00,1.6317,1.63275,1.6316,1.6322,143200000.0
2008-12-10 10:12:00,1.63215,1.63215,1.6317,1.6317,126400000.0
2008-12-10 10:13:00,1.6317,1.6319,1.6308,1.63105,127400000.0
2008-12-10 10:14:00,1.6309,1.6314,1.63075,1.63115,87200000.0
2008-12-10 10:15:00,1.63115,1.6321,1.63105,1.6311,142400000.0
2008-12-10 10:16:00,1.63105,1.6314,1.63075,1.6309,134400000.0
2008-12-10 10:17:00,1.6309,1.63295,1.6309,1.63295,126400000.0
2008-12-10 10:18:00,1.6329,1.6329,1.63235,1.6326,193600000.0
2008-12-10 10:19:00,1.6325,1.63265,1.63135,1.6316,148800000.0
2008-12-10 10:20:00,1.63145,1.6318,1.63095,1.63105,187200000.0
2008-12-10 10:21:00,1.6309,1.63185,1.6309,1.6313,140000000.0
2008-12-10 10:22:00,1.63125,1.6316,1.6311,1.6311,116800000.0
2008-12-10 10:23:00,1.6311,1.6332,1.63105,1.6332,166400000.0
2008-12-10 10:24:00,1.633,1.63315,1.63255,1.63315,115200000.0
2008-12-10 10:25:00,1.63315,1.63605,1.63315,1.6351,152000000.0
2008-12-10 10:26:00,1.63505,1.63655,1.63505,1.6359,144800000.0
2008-12-10 10:27:00,1.636,1.63685,1.6357,1.63605,148000000.0
2008-12-10 10:28:00,1.6358,1.6358,1.63465,1.63535,65600000.0
2008-12-10 10:29:00,1.63545,1.63585,1.6348,1.6358,136000000.0
2008-12-10 10:30:00,1.6358,1.6363,1.6358,1.6359,107200000.0
2008-12-10 10:31:00,1.6359,1.6362,1.6359,1.6359,100800000.0
2008-12-10 10:32:00,1.6359,1.63605,1.6353,1.6355,83200000.0
2008-12-10 10:33:00,1.63555,1.63595,1.63425,1.6347,140000000.0
2008-12-10 10:34:00,1.6347,1.6349,1.6339,1.63405,125600000.0
2008-12-10 10:35:00,1.634,1.63425,1.6332,1.6334,185600000.0
2008-12-10 10:36:00,1.63345,1.6336,1.6329,1.63295,116200000.0
2008-12-10 10:37:00,1.63305,1.63315,1.6317,1.6324,219800000.0
2008-12-10 10:38:00,1.63225,1.6329,1.63205,1.6324,72000000.0
2008-12-10 10:39:00,1.6324,1.63265,1.6324,1.63265,94400000.0
2008-12-10 10:40:00,1.63275,1.63275,1.6324,1.6324,77800000.0
2008-12-10 10:41:00,1.6324,1.6328,1.63235,1.63245,72600000.0
2008-12-10 10:42:00,1.6325,1.63265,1.6321,1.6321,77200000.0
2008-12-10 10:43:00,1.6321,1.6327,1.632,1.6323,82200000.0
2008-12-10 10:44:00,1.6323,1.6323,1.6323,1.6323,52800000.0
2008-12-10 10:45:00,1.6323,1.6323,1.63155,1.63195,127800000.0
2008-12-10 10:46:00,1.63205,1.6321,1.63095,1.63115,146400000.0
2008-12-10 10:47:00,1.6312,1.63125,1.6308,1.6309,136000000.0
2008-12-10 10:48:00,1.63085,1.6313,1.6308,1.6313,85600000.0
2008-12-10 10:49:00,1.63115,1.63145,1.63105,1.63125,124800000.0
2008-12-10 10:50:00,1.63125,1.632,1.6312,1.63175,164800000.0
2008-12-10 10:51:00,1.63175,1.63195,1.6315,1.63165,90400000.0
2008-12-10 10:52:00,1.6316,1.63195,1.6314,1.63155,88000000.0
2008-12-10 10:53:00,1.63165,1.6335,1.6314,1.6332,197000000.0
2008-12-10 10:54:00,1.6332,1.63355,1.63295,1.63325,131200000.0
2008-12-10 10:55:00,1.63325,1.6336,1.632,1.63225,134400000.0
2008-12-10 10:56:00,1.63215,1.63295,1.63175,1.6318,152000000.0
2008-12-10 10:57:00,1.6318,1.63415,1.63175,1.63405,168800000.0
2008-12-10 10:58:00,1.63415,1.63635,1.6338,1.6355,205000000.0
2008-12-10 10:59:00,1.63545,1.63595,1.63475,1.63585,187000000.0
2008-12-10 11:00:00,1.63585,1.63585,1.63455,1.6348,126600000.0
2008-12-10 11:01:00,1.63475,1.6352,1.63445,1.63445,158400000.0
2008-12-10 11:02:00,1.63445,1.635,1.6344,1.63475,65600000.0
2008-12-10 11:03:00,1.63475,1.63655,1.63435,1.63565,183200000.0
2008-12-10 11:04:00,1.63565,1.6381,1.63565,1.63785,200400000.0
2008-12-10 11:05:00,1.63785,1.63895,1.63775,1.6388,136000000.0
2008-12-10 11:06:00,1.63885,1.63955,1.63825,1.63935,118400000.0
2008-12-10 11:07:00,1.6395,1.6406,1.6378,1.6378,204800000.0
2008-12-10 11:08:00,1.6378,1.638,1.6367,1.63705,144000000.0
2008-12-10 11:09:00,1.63705,1.6375,1.63675,1.6371,177600000.0
2008-12-10 11:10:00,1.63715,1.638,1.63705,1.638,124000000.0
2008-12-10 11:11:00,1.63795,1.63825,1.6375,1.63825,58600000.0
2008-12-10 11:12:00,1.63835,1.64005,1.6382,1.6382,161000000.0
2008-12-10 11:13:00,1.6382,1.6387,1.6379,1.6387,168800000.0
2008-12-10 11:14:00,1.63875,1.639,1.63805,1.6385,211200000.0
2008-12-10 11:15:00,1.6386,1.6387,1.63745,1.63795,163200000.0
2008-12-10 11:16:00,1.63785,1.64005,1.63775,1.63915,110400000.0
2008-12-10 11:17:00,1.63905,1.6395,1.6384,1.6393,107200000.0
2008-12-10 11:18:00,1.63925,1.63925,1.639,1.639,60800000.0
2008-12-10 11:19:00,1.63905,1.64,1.63895,1.63905,119400000.0
2008-12-10 11:20:00,1.63905,1.63955,1.63885,1.63885,136200000.0
2008-12-10 11:21:00,1.6388,1.6388,1.63775,1.63865,144000000.0
2008-12-10 11:22:00,1.6388,1.63935,1.63775,1.6378,212200000.0
2008-12-10 11:23:00,1.63785,1.63895,1.63715,1.63895,201600000.0
2008-12-10 11:24:00,1.639,1.6403,1.63875,1.6398,185600000.0
2008-12-10 11:25:00,1.63975,1.6403,1.6379,1.63875,141200000.0
2008-12-10 11:26:00,1.63875,1.63915,1.63845,1.6391,123200000.0
2008-12-10 11:27:00,1.6391,1.63915,1.63845,1.63845,60800000.0
2008-12-10 11:28:00,1.63845,1.63845,1.6376,1.6382,140800000.0
2008-12-10 11:29:00,1.6382,1.6383,1.63765,1.6377,78400000.0
2008-12-10 11:30:00,1.63815,1.63815,1.6374,1.6374,91400000.0
2008-12-10 11:31:00,1.6375,1.63775,1.6374,1.6374,74600000.0
2008-12-10 11:32:00,1.6374,1.6375,1.6374,1.63745,51600000.0
2008-12-10 11:33:00,1.63745,1.63745,1.63625,1.63625,74000000.0
2008-12-10 11:34:00,1.6362,1.63655,1.6356,1.63635,121600000.0
2008-12-10 11:35:00,1.63635,1.63675,1.6358,1.6358,163200000.0
2008-12-10 11:36:00,1.63575,1.636,1.63565,1.63585,148800000.0
2008-12-10 11:37:00,1.63585,1.6364,1.6342,1.63435,190800000.0
2008-12-10 11:38:00,1.63425,1.6346,1.6341,1.6341,97600000.0
2008-12-10 11:39:00,1.6341,1.6355,1.6341,1.6355,105600000.0
2008-12-10 11:40:00,1.6356,1.6357,1.6347,1.63495,95800000.0
2008-12-10 11:41:00,1.63495,1.63535,1.6339,1.63465,159600000.0
2008-12-10 11:42:00,1.63465,1.63515,1.63455,1.63505,120000000.0
2008-12-10 11:43:00,1.635,1.63515,1.63485,1.63495,67200000.0
2008-12-10 11:44:00,1.63495,1.63495,1.6347,1.6347,53400000.0
2008-12-10 11:45:00,1.6347,1.6347,1.63385,1.634,75600000.0
2008-12-10 11:46:00,1.634,1.63435,1.6338,1.6338,89600000.0
2008-12-10 11:47:00,1.63375,1.63425,1.63375,1.63415,145600000.0
2008-12-10 11:48:00,1.6341,1.63425,1.63385,1.63385,84800000.0
2008-12-10 11:49:00,1.6338,1.63405,1.63375,1.6339,72000000.0
2008-12-10 11:50:00,1.6339,1.634,1.6326,1.6327,154400000.0
2008-12-10 11:51:00,1.6326,1.63375,1.63215,1.63365,248000000.0
2008-12-10 11:52:00,1.63365,1.63365,1.6327,1.633,121200000.0
2008-12-10 11:53:00,1.633,1.633,1.6322,1.6322,138200000.0
2008-12-10 11:54:00,1.63225,1.63345,1.6322,1.6328,124000000.0
2008-12-10 11:55:00,1.6328,1.63285,1.6328,1.63285,64600000.0
2008-12-10 11:56:00,1.63285,1.63285,1.6328,1.6328,61600000.0
2008-12-10 11:57:00,1.6328,1.633,1.6322,1.63295,120400000.0
2008-12-10 11:58:00,1.63295,1.633,1.6316,1.63245,166800000.0
2008-12-10 11:59:00,1.63245,1.6325,1.6322,1.6324,68800000.0
2008-12-10 12:00:00,1.63235,1.6324,1.6317,1.6318,105600000.0
2008-12-10 12:01:00,1.6317,1.63265,1.631,1.6315,143600000.0
2008-12-10 12:02:00,1.631,1.6315,1.6305,1.631,94800000.0
2008-12-10 12:03:00,1.631,1.6315,1.631,1.6315,52800000.0
2008-12-10 12:04:00,1.6315,1.6315,1.6315,1.6315,37000000.0
2008-12-10 12:05:00,1.6315,1.6315,1.6315,1.6315,27000000.0
2008-12-10 12:06:00,1.6315,1.6315,1.6306,1.6315,25000000.0
2008-12-10 12:07:00,1.6315,1.6315,1.6315,1.6315,6000000.0
2008-12-10 12:08:00,1.6315,1.6315,1.63055,1.6308,43600000.0
2008-12-10 12:09:00,1.63065,1.6309,1.6304,1.6306,109800000.0
2008-12-10 12:10:00,1.6307,1.6309,1.63035,1.63035,88800000.0
2008-12-10 12:11:00,1.6304,1.6313,1.6304,1.63115,100800000.0
2008-12-10 12:12:00,1.63125,1.632,1.6312,1.6313,102400000.0
2008-12-10 12:13:00,1.63125,1.63185,1.6312,1.63185,168000000.0
2008-12-10 12:14:00,1.63185,1.6321,1.6315,1.63195,100800000.0
2008-12-10 12:15:00,1.63195,1.63285,1.63195,1.63225,132400000.0
2008-12-10 12:16:00,1.63225,1.6324,1.63225,1.63225,112000000.0
2008-12-10 12:17:00,1.63225,1.63245,1.6307,1.6309,147200000.0
2008-12-10 12:18:00,1.6309,1.631,1.6307,1.63085,55400000.0
2008-12-10 12:19:00,1.6308,1.63155,1.63065,1.6315,101600000.0
2008-12-10 12:20:00,1.6315,1.6315,1.63005,1.6304,199600000.0
2008-12-10 12:21:00,1.63095,1.63115,1.63025,1.63025,140000000.0
2008-12-10 12:22:00,1.63025,1.63035,1.6292,1.6292,100200000.0
2008-12-10 12:23:00,1.6292,1.63,1.6292,1.62975,135400000.0
2008-12-10 12:24:00,1.6295,1.62965,1.6274,1.62745,133400000.0
2008-12-10 12:25:00,1.6274,1.6296,1.6274,1.6285,151200000.0
2008-12-10 12:26:00,1.6285,1.62855,1.628,1.6283,75600000.0
2008-12-10 12:27:00,1.6283,1.62845,1.6269,1.628,109200000.0
2008-12-10 12:28:00,1.62815,1.62815,1.628,1.628,35200000.0
2008-12-10 12:29:00,1.628,1.628,1.6265,1.62715,72200000.0
2008-12-10 12:30:00,1.62715,1.62715,1.62655,1.6266,126400000.0
2008-12-10 12:31:00,1.62665,1.62855,1.62665,1.62845,96000000.0
2008-12-10 12:32:00,1.62895,1.62905,1.6278,1.6284,190400000.0
2008-12-10 12:33:00,1.6284,1.62845,1.62665,1.6268,113800000.0
2008-12-10 12:34:00,1.62675,1.6277,1.6265,1.62725,170400000.0
2008-12-10 12:35:00,1.62715,1.6277,1.62675,1.6277,129600000.0
2008-12-10 12:36:00,1.6276,1.6279,1.62755,1.62775,132800000.0
2008-12-10 12:37:00,1.62765,1.62795,1.6273,1.62785,204800000.0
2008-12-10 12:38:00,1.6278,1.62815,1.6276,1.62815,92800000.0
2008-12-10 12:39:00,1.62815,1.62825,1.6277,1.6277,141800000.0
2008-12-10 12:40:00,1.6277,1.6287,1.6277,1.6282,105600000.0
2008-12-10 12:41:00,1.6282,1.6282,1.62735,1.62765,68800000.0
2008-12-10 12:42:00,1.6277,1.62805,1.62765,1.6278,135200000.0
2008-12-10 12:43:00,1.6277,1.6279,1.6273,1.6273,76800000.0
2008-12-10 12:44:00,1.62735,1.6277,1.6273,1.6275,155200000.0
2008-12-10 12:45:00,1.62755,1.62795,1.62755,1.62785,104000000.0
2008-12-10 12:46:00,1.62785,1.62835,1.62785,1.62835,108800000.0
2008-12-10 12:47:00,1.62825,1.6287,1.6282,1.6285,131200000.0
2008-12-10 12:48:00,1.6285,1.6286,1.628,1.62835,206000000.0
2008-12-10 12:49:00,1.62845,1.6294,1.62835,1.6289,205300000.0
2008-12-10 12:50:00,1.6289,1.6289,1.62825,1.62885,112000000.0
2008-12-10 12:51:00,1.62875,1.62885,1.6282,1.62845,110800000.0
2008-12-10 12:52:00,1.6284,1.6289,1.6282,1.62875,103600000.0
2008-12-10 12:53:00,1.62875,1.6291,1.6284,1.62895,119800000.0
2008-12-10 12:54:00,1.62895,1.6292,1.62875,1.62915,80000000.0
2008-12-10 12:55:00,1.62925,1.62975,1.62925,1.62945,87900000.0
2008-12-10 12:56:00,1.62945,1.62945,1.62815,1.6291,114800000.0
2008-12-10 12:57:00,1.62905,1.62935,1.62905,1.62925,136000000.0
2008-12-10 12:58:00,1.62925,1.62935,1.62895,1.62935,118400000.0
2008-12-10 12:59:00,1.62925,1.62925,1.6286,1.6286,99600000.0
2008-12-10 13:00:00,1.6286,1.6287,1.62765,1.6285,168800000.0
2008-12-10 13:01:00,1.6284,1.62865,1.62805,1.62855,111200000.0
2008-12-10 13:02:00,1.6283,1.6286,1.6279,1.62805,185600000.0
2008-12-10 13:03:00,1.6281,1.6288,1.62785,1.62795,163200000.0
2008-12-10 13:04:00,1.62795,1.62845,1.62795,1.6284,155200000.0
2008-12-10 13:05:00,1.6284,1.62905,1.62795,1.62795,164200000.0
2008-12-10 13:06:00,1.62795,1.6286,1.62775,1.62845,244000000.0
2008-12-10 13:07:00,1.62855,1.6287,1.62815,1.62825,188800000.0
2008-12-10 13:08:00,1.62825,1.62845,1.62775,1.62775,225600000.0
2008-12-10 13:09:00,1.6278,1.6278,1.62755,1.62775,75200000.0
2008-12-10 13:10:00,1.6277,1.6279,1.62755,1.6279,131200000.0
2008-12-10 13:11:00,1.6278,1.6284,1.62755,1.62775,156000000.0
2008-12-10 13:12:00,1.62775,1.6279,1.6274,1.62755,211200000.0
2008-12-10 13:13:00,1.6276,1.62795,1.6269,1.6269,185600000.0
2008-12-10 13:14:00,1.6269,1.627,1.6265,1.6265,260000000.0
2008-12-10 13:15:00,1.62655,1.62675,1.6265,1.6265,114400000.0
2008-12-10 13:16:00,1.6265,1.6265,1.6265,1.6265,54000000.0
2008-12-10 13:17:00,1.6265,1.62725,1.6265,1.62715,121000000.0
2008-12-10 13:18:00,1.62715,1.62735,1.62695,1.627,89600000.0
2008-12-10 13:19:00,1.6269,1.62815,1.6269,1.6279,188800000.0
2008-12-10 13:20:00,1.6279,1.6283,1.62765,1.6282,124800000.0
2008-12-10 13:21:00,1.6282,1.62835,1.6265,1.6265,92800000.0
2008-12-10 13:22:00,1.6265,1.6265,1.6243,1.6243,147000000.0
2008-12-10 13:23:00,1.62435,1.62485,1.6239,1.62455,165600000.0
2008-12-10 13:24:00,1.6245,1.625,1.6242,1.6244,206400000.0
2008-12-10 13:25:00,1.62425,1.6243,1.623,1.62335,192000000.0
2008-12-10 13:26:00,1.6232,1.62475,1.62315,1.62335,139200000.0
2008-12-10 13:27:00,1.6233,1.6234,1.623,1.623,92200000.0
2008-12-10 13:28:00,1.623,1.623,1.62245,1.62295,132000000.0
2008-12-10 13:29:00,1.62295,1.62385,1.6229,1.6233,94400000.0
2008-12-10 13:30:00,1.6233,1.6247,1.6233,1.62465,123800000.0
2008-12-10 13:31:00,1.6246,1.6252,1.62455,1.62515,112800000.0
2008-12-10 13:32:00,1.6252,1.62525,1.6244,1.62465,51200000.0
2008-12-10 13:33:00,1.6252,1.6253,1.62455,1.62455,27200000.0
2008-12-10 13:34:00,1.62465,1.62505,1.6244,1.6249,66400000.0
2008-12-10 13:35:00,1.6249,1.62505,1.62465,1.62465,50400000.0
2008-12-10 13:36:00,1.6248,1.62525,1.62465,1.62475,71600000.0
2008-12-10 13:37:00,1.6248,1.62505,1.6246,1.62505,140800000.0
2008-12-10 13:38:00,1.62515,1.6252,1.625,1.625,56000000.0
2008-12-10 13:39:00,1.625,1.62555,1.625,1.6251,123200000.0
2008-12-10 13:40:00,1.62505,1.62545,1.625,1.6252,128800000.0
2008-12-10 13:41:00,1.6252,1.62655,1.6252,1.62575,130400000.0
2008-12-10 13:42:00,1.6257,1.62625,1.62555,1.62555,111200000.0
2008-12-10 13:43:00,1.62555,1.6257,1.62555,1.62555,14400000.0
2008-12-10 13:44:00,1.62555,1.6263,1.62555,1.6262,145800000.0
2008-12-10 13:45:00,1.6263,1.6276,1.6262,1.62695,161800000.0
2008-12-10 13:46:00,1.62665,1.6276,1.6264,1.6273,107200000.0
2008-12-10 13:47:00,1.62745,1.62755,1.6265,1.62705,108000000.0
2008-12-10 13:48:00,1.62705,1.6274,1.6269,1.6272,108800000.0
2008-12-10 13:49:00,1.62755,1.6279,1.6266,1.6266,49000000.0
2008-12-10 13:50:00,1.6266,1.6267,1.62565,1.6258,73200000.0
2008-12-10 13:51:00,1.6258,1.6259,1.62525,1.62525,98400000.0
2008-12-10 13:52:00,1.62525,1.6259,1.6251,1.6259,153000000.0
2008-12-10 13:53:00,1.6259,1.6262,1.62515,1.6258,121600000.0
2008-12-10 13:54:00,1.6258,1.62635,1.62525,1.6261,110400000.0
2008-12-10 13:55:00,1.6261,1.62615,1.62535,1.6259,116800000.0
2008-12-10 13:56:00,1.6259,1.62695,1.62575,1.6264,72000000.0
2008-12-10 13:57:00,1.62655,1.6269,1.62645,1.62655,49600000.0
2008-12-10 13:58:00,1.62655,1.62725,1.6264,1.62675,89600000.0
2008-12-10 13:59:00,1.62685,1.6269,1.6259,1.626,105600000.0
2008-12-10 14:00:00,1.626,1.6269,1.6259,1.62655,160000000.0
2008-12-10 14:01:00,1.62655,1.62665,1.62525,1.62575,184000000.0
2008-12-10 14:02:00,1.62575,1.6268,1.6257,1.6267,148000000.0
2008-12-10 14:03:00,1.62675,1.6269,1.62625,1.62625,107200000.0
2008-12-10 14:04:00,1.62625,1.62725,1.6262,1.62725,75200000.0
2008-12-10 14:05:00,1.6274,1.62745,1.62725,1.6273,60800000.0
2008-12-10 14:06:00,1.62725,1.6283,1.6271,1.6282,160100000.0
2008-12-10 14:07:00,1.62815,1.6299,1.6281,1.6292,201600000.0
2008-12-10 14:08:00,1.6292,1.6302,1.62905,1.63015,140000000.0
2008-12-10 14:09:00,1.63025,1.63025,1.6294,1.62945,64000000.0
2008-12-10 14:10:00,1.6294,1.6296,1.62855,1.62865,106400000.0
2008-12-10 14:11:00,1.6286,1.629,1.62855,1.62885,70400000.0
2008-12-10 14:12:00,1.6288,1.62935,1.6286,1.62915,182600000.0
2008-12-10 14:13:00,1.62915,1.62915,1.628,1.6288,169600000.0
2008-12-10 14:14:00,1.6288,1.6288,1.62795,1.6283,170000000.0
2008-12-10 14:15:00,1.6283,1.62955,1.6279,1.6294,114700000.0
2008-12-10 14:16:00,1.62945,1.62945,1.62825,1.62875,169500000.0
2008-12-10 14:17:00,1.62875,1.62955,1.62875,1.6288,132200000.0
2008-12-10 14:18:00,1.6289,1.6298,1.62875,1.6289,101800000.0
2008-12-10 14:19:00,1.6289,1.629,1.6286,1.6286,107000000.0
2008-12-10 14:20:00,1.6286,1.6289,1.6286,1.6286,34600000.0
2008-12-10 14:21:00,1.6286,1.62865,1.6286,1.6286,25000000.0
2008-12-10 14:22:00,1.6286,1.6288,1.6286,1.6286,55200000.0
2008-12-10 14:23:00,1.6286,1.6286,1.6279,1.6281,64800000.0
2008-12-10 14:24:00,1.6282,1.62865,1.62815,1.6284,160000000.0
2008-12-10 14:25:00,1.6284,1.62895,1.62815,1.6285,193600000.0
2008-12-10 14:26:00,1.62845,1.62855,1.6283,1.6284,62400000.0
2008-12-10 14:27:00,1.62835,1.62835,1.6279,1.628,35200000.0
2008-12-10 14:28:00,1.62815,1.6282,1.62785,1.628,148000000.0
2008-12-10 14:29:00,1.62805,1.6283,1.62805,1.6283,96000000.0
2008-12-10 14:30:00,1.62825,1.6283,1.6276,1.62775,83200000.0
2008-12-10 14:31:00,1.62775,1.62805,1.62765,1.62785,168000000.0
2008-12-10 14:32:00,1.62785,1.62855,1.62785,1.628,146000000.0
2008-12-10 14:33:00,1.628,1.6291,1.628,1.62895,86400000.0
2008-12-10 14:34:00,1.6288,1.6294,1.62875,1.62925,62400000.0
2008-12-10 14:35:00,1.62915,1.6295,1.6287,1.62915,97800000.0
2008-12-10 14:36:00,1.6289,1.6295,1.62885,1.62895,76200000.0
2008-12-10 14:37:00,1.62895,1.6292,1.62875,1.62885,137600000.0
2008-12-10 14:38:00,1.6289,1.62895,1.62795,1.62805,100800000.0
2008-12-10 14:39:00,1.62805,1.6281,1.6277,1.6278,90400000.0
2008-12-10 14:40:00,1.62785,1.6282,1.62745,1.62745,73600000.0
2008-12-10 14:41:00,1.6275,1.62805,1.6275,1.62785,160400000.0
2008-12-10 14:42:00,1.6278,1.62805,1.6278,1.628,67200000.0
2008-12-10 14:43:00,1.6279,1.62795,1.6276,1.62785,45200000.0
2008-12-10 14:44:00,1.62785,1.6288,1.62785,1.62855,160800000.0
2008-12-10 14:45:00,1.62855,1.6289,1.62835,1.6286,177600000.0
2008-12-10 14:46:00,1.6286,1.62865,1.6284,1.6285,115200000.0
2008-12-10 14:47:00,1.6285,1.62865,1.62825,1.62825,124800000.0
2008-12-10 14:48:00,1.62835,1.6284,1.62785,1.628,124800000.0
2008-12-10 14:49:00,1.62795,1.62885,1.62795,1.62885,123200000.0
2008-12-10 14:50:00,1.6289,1.62915,1.6285,1.62885,112000000.0
2008-12-10 14:51:00,1.62885,1.62885,1.62865,1.6288,110400000.0
2008-12-10 14:52:00,1.62885,1.6289,1.6281,1.6281,105600000.0
2008-12-10 14:53:00,1.6281,1.62825,1.6279,1.6281,147200000.0
2008-12-10 14:54:00,1.628,1.628,1.6277,1.62795,93600000.0
2008-12-10 14:55:00,1.6279,1.628,1.6277,1.62795,150400000.0
2008-12-10 14:56:00,1.62795,1.6289,1.6279,1.6282,148800000.0
2008-12-10 14:57:00,1.6281,1.62825,1.6279,1.6282,100800000.0
2008-12-10 14:58:00,1.6282,1.62965,1.62815,1.629,137600000.0
2008-12-10 14:59:00,1.629,1.6293,1.62865,1.62875,151000000.0
2008-12-10 15:00:00,1.62875,1.63005,1.6285,1.6297,174000000.0
2008-12-10 15:01:00,1.63045,1.6309,1.62955,1.6299,156800000.0
2008-12-10 15:02:00,1.6299,1.62995,1.6284,1.6289,183200000.0
2008-12-10 15:03:00,1.629,1.6293,1.62845,1.62845,139600000.0
2008-12-10 15:04:00,1.6283,1.6285,1.62775,1.6284,146000000.0
2008-12-10 15:05:00,1.6285,1.6291,1.6284,1.62875,199800000.0
2008-12-10 15:06:00,1.62865,1.6289,1.62815,1.62815,147200000.0
2008-12-10 15:07:00,1.6283,1.6288,1.62815,1.62865,154600000.0
2008-12-10 15:08:00,1.62875,1.6295,1.62835,1.62925,164800000.0
2008-12-10 15:09:00,1.62925,1.62975,1.62915,1.6297,95200000.0
2008-12-10 15:10:00,1.6297,1.6298,1.62925,1.62945,85600000.0
2008-12-10 15:11:00,1.62945,1.62995,1.629,1.62995,120200000.0
2008-12-10 15:12:00,1.62995,1.63005,1.62965,1.62985,59200000.0
2008-12-10 15:13:00,1.62975,1.62995,1.6296,1.62965,147200000.0
2008-12-10 15:14:00,1.6297,1.6299,1.6293,1.6293,107200000.0
2008-12-10 15:15:00,1.62935,1.6301,1.6288,1.6288,87000000.0
2008-12-10 15:16:00,1.6288,1.6297,1.6288,1.6296,100000000.0
2008-12-10 15:17:00,1.6296,1.62995,1.6295,1.6297,89600000.0
2008-12-10 15:18:00,1.62975,1.63,1.6297,1.62985,78400000.0
2008-12-10 15:19:00,1.6298,1.6301,1.6298,1.63,38400000.0
2008-12-10 15:20:00,1.6301,1.63045,1.63005,1.63045,48200000.0
2008-12-10 15:21:00,1.6303,1.63045,1.6282,1.62835,116200000.0
2008-12-10 15:22:00,1.62845,1.62975,1.62835,1.6297,132000000.0
2008-12-10 15:23:00,1.6297,1.6308,1.6297,1.62985,156800000.0
2008-12-10 15:24:00,1.63005,1.6307,1.62955,1.62955,122400000.0
2008-12-10 15:25:00,1.62955,1.62975,1.6293,1.6294,172200000.0
2008-12-10 15:26:00,1.6294,1.62975,1.6294,1.62965,101800000.0
2008-12-10 15:27:00,1.62955,1.63,1.627,1.6282,159600000.0
2008-12-10 15:28:00,1.6282,1.6282,1.6273,1.6279,149400000.0
2008-12-10 15:29:00,1.6281,1.62825,1.62775,1.62815,163400000.0
2008-12-10 15:30:00,1.62815,1.6291,1.6279,1.629,106400000.0
2008-12-10 15:31:00,1.6289,1.6291,1.6286,1.62875,53600000.0
2008-12-10 15:32:00,1.6288,1.62995,1.62865,1.62955,178800000.0
2008-12-10 15:33:00,1.62955,1.6296,1.6291,1.6295,126400000.0
2008-12-10 15:34:00,1.62955,1.62955,1.62865,1.62865,159400000.0
2008-12-10 15:35:00,1.62865,1.62925,1.6286,1.62875,231400000.0
2008-12-10 15:36:00,1.62885,1.62905,1.62865,1.62875,215600000.0
2008-12-10 15:37:00,1.62875,1.6291,1.6285,1.629,204800000.0
2008-12-10 15:38:00,1.62885,1.6302,1.62875,1.62985,158400000.0
2008-12-10 15:39:00,1.62975,1.6301,1.6296,1.62995,173600000.0
2008-12-10 15:40:00,1.6301,1.6302,1.62835,1.6286,131000000.0
2008-12-10 15:41:00,1.6286,1.629,1.6286,1.62885,176000000.0
2008-12-10 15:42:00,1.6289,1.62895,1.62845,1.6285,121600000.0
2008-12-10 15:43:00,1.6285,1.62885,1.6283,1.6287,139200000.0
2008-12-10 15:44:00,1.6287,1.62895,1.62865,1.62865,68800000.0
2008-12-10 15:45:00,1.62865,1.6293,1.62825,1.6284,178800000.0
2008-12-10 15:46:00,1.6285,1.63045,1.62825,1.6299,232400000.0
2008-12-10 15:47:00,1.6299,1.6299,1.629,1.6292,180400000.0
2008-12-10 15:48:00,1.6292,1.62935,1.6285,1.62895,256000000.0
2008-12-10 15:49:00,1.62885,1.6298,1.6288,1.62975,167200000.0
2008-12-10 15:50:00,1.62975,1.63215,1.62965,1.63175,199600000.0
2008-12-10 15:51:00,1.6319,1.6328,1.6316,1.6321,158200000.0
2008-12-10 15:52:00,1.63205,1.6321,1.6314,1.63165,138200000.0
2008-12-10 15:53:00,1.6316,1.632,1.63125,1.6318,142600000.0
2008-12-10 15:54:00,1.63175,1.63225,1.63125,1.6322,158600000.0
2008-12-10 15:55:00,1.63215,1.6323,1.6313,1.63225,116800000.0
2008-12-10 15:56:00,1.6323,1.63375,1.6323,1.63295,138600000.0
2008-12-10 15:57:00,1.63295,1.6336,1.6314,1.63185,227200000.0
2008-12-10 15:58:00,1.63185,1.6322,1.63155,1.63155,114400000.0
2008-12-10 15:59:00,1.6316,1.6321,1.63095,1.63125,165800000.0
2008-12-10 16:00:00,1.6313,1.63135,1.63055,1.6308,128000000.0
2008-12-10 16:01:00,1.63095,1.63095,1.6302,1.6306,249800000.0
2008-12-10 16:02:00,1.63055,1.6311,1.6304,1.6308,131200000.0
2008-12-10 16:03:00,1.63085,1.63125,1.63055,1.6309,120800000.0
2008-12-10 16:04:00,1.6309,1.63185,1.63085,1.631,152000000.0
2008-12-10 16:05:00,1.63105,1.6312,1.6307,1.6311,133800000.0
2008-12-10 16:06:00,1.63115,1.63115,1.6301,1.6301,118400000.0
2008-12-10 16:07:00,1.6301,1.6302,1.6296,1.6297,176000000.0
2008-12-10 16:08:00,1.62975,1.63045,1.6293,1.6301,124200000.0
2008-12-10 16:09:00,1.63005,1.63145,1.6296,1.6314,161000000.0
2008-12-10 16:10:00,1.63125,1.63175,1.6312,1.63175,224000000.0
2008-12-10 16:11:00,1.6317,1.63205,1.63145,1.63175,165800000.0
2008-12-10 16:12:00,1.63185,1.632,1.6316,1.6318,144800000.0
2008-12-10 16:13:00,1.632,1.6323,1.63155,1.6316,180800000.0
2008-12-10 16:14:00,1.6311,1.63145,1.62955,1.62995,196400000.0
2008-12-10 16:15:00,1.63,1.63065,1.6291,1.62915,206400000.0
2008-12-10 16:16:00,1.6292,1.62925,1.62745,1.62805,188800000.0
2008-12-10 16:17:00,1.6281,1.6287,1.62775,1.62805,147200000.0
2008-12-10 16:18:00,1.62805,1.6292,1.62785,1.62885,177200000.0
2008-12-10 16:19:00,1.62895,1.6292,1.62765,1.6282,179600000.0
2008-12-10 16:20:00,1.6283,1.62925,1.62785,1.6286,198400000.0
2008-12-10 16:21:00,1.62865,1.62915,1.6285,1.629,214400000.0
2008-12-10 16:22:00,1.62905,1.6293,1.62825,1.6284,243200000.0
2008-12-10 16:23:00,1.6285,1.6295,1.6278,1.62925,162400000.0
2008-12-10 16:24:00,1.6292,1.6299,1.62915,1.62975,224000000.0
2008-12-10 16:25:00,1.6295,1.62985,1.62805,1.6282,257040000.0
2008-12-10 16:26:00,1.62835,1.62935,1.62815,1.62935,188800000.0
2008-12-10 16:27:00,1.62935,1.62955,1.62875,1.62925,223200000.0
2008-12-10 16:28:00,1.62925,1.6299,1.62875,1.6289,132200000.0
2008-12-10 16:29:00,1.6289,1.6322,1.6289,1.63095,182800000.0
2008-12-10 16:30:00,1.6308,1.6327,1.63055,1.6323,156800000.0
2008-12-10 16:31:00,1.6323,1.63335,1.6317,1.63275,150400000.0
2008-12-10 16:32:00,1.6328,1.63375,1.6326,1.6335,200000000.0
2008-12-10 16:33:00,1.63345,1.6343,1.63315,1.6333,158000000.0
2008-12-10 16:34:00,1.63325,1.6333,1.63035,1.6318,205000000.0
2008-12-10 16:35:00,1.63175,1.6323,1.63095,1.6313,193800000.0
2008-12-10 16:36:00,1.6313,1.6331,1.631,1.6331,196800000.0
2008-12-10 16:37:00,1.6331,1.6335,1.63145,1.63165,272200000.0
2008-12-10 16:38:00,1.6317,1.6327,1.631,1.6317,278800000.0
2008-12-10 16:39:00,1.6316,1.6329,1.6316,1.6319,210400000.0
2008-12-10 16:40:00,1.63205,1.63275,1.6314,1.6322,183000000.0
2008-12-10 16:41:00,1.6322,1.6328,1.63165,1.63265,238000000.0
2008-12-10 16:42:00,1.63295,1.6341,1.63275,1.63335,308800000.0
2008-12-10 16:43:00,1.6334,1.6342,1.63235,1.63235,224800000.0
2008-12-10 16:44:00,1.63235,1.63255,1.6319,1.6323,183800000.0
2008-12-10 16:45:00,1.63235,1.6329,1.63205,1.63255,308800000.0
2008-12-10 16:46:00,1.63255,1.6331,1.6322,1.6322,184800000.0
2008-12-10 16:47:00,1.6322,1.6322,1.63145,1.6316,177000000.0
2008-12-10 16:48:00,1.63165,1.63205,1.63105,1.6316,224000000.0
2008-12-10 16:49:00,1.6316,1.63215,1.63095,1.63125,148000000.0
2008-12-10 16:50:00,1.6312,1.63165,1.6309,1.6313,238800000.0
2008-12-10 16:51:00,1.63125,1.6323,1.63125,1.6323,267800000.0
2008-12-10 16:52:00,1.6322,1.63265,1.6318,1.632,230400000.0
2008-12-10 16:53:00,1.632,1.63215,1.6313,1.6313,193600000.0
2008-12-10 16:54:00,1.6313,1.63145,1.63075,1.6309,190400000.0
2008-12-10 16:55:00,1.6308,1.63095,1.62955,1.63035,238400000.0
2008-12-10 16:56:00,1.6304,1.6309,1.6303,1.6306,171000000.0
2008-12-10 16:57:00,1.63055,1.6311,1.6301,1.63075,136400000.0
2008-12-10 16:58:00,1.6307,1.6315,1.6307,1.6313,126400000.0
2008-12-10 16:59:00,1.63135,1.63295,1.6313,1.6327,160000000.0
2008-12-10 17:00:00,1.6329,1.633,1.63145,1.63145,150600000.0
2008-12-10 17:01:00,1.63155,1.63155,1.63075,1.6312,148000000.0
2008-12-10 17:02:00,1.63105,1.6315,1.6308,1.6315,226600000.0
2008-12-10 17:03:00,1.6314,1.632,1.6312,1.6318,193800000.0
2008-12-10 17:04:00,1.6318,1.633,1.63165,1.6327,194400000.0
2008-12-10 17:05:00,1.63255,1.6336,1.63245,1.6336,273600000.0
2008-12-10 17:06:00,1.6337,1.63605,1.63345,1.63575,240800000.0
2008-12-10 17:07:00,1.63585,1.63635,1.6352,1.6352,166600000.0
2008-12-10 17:08:00,1.6352,1.6359,1.63485,1.635,203200000.0
2008-12-10 17:09:00,1.635,1.63505,1.63425,1.63475,184000000.0
2008-12-10 17:10:00,1.6347,1.6352,1.63445,1.63495,155200000.0
2008-12-10 17:11:00,1.6352,1.63545,1.6347,1.6352,151200000.0
2008-12-10 17:12:00,1.6352,1.6363,1.6352,1.6363,117600000.0
2008-12-10 17:13:00,1.63635,1.63695,1.635,1.6352,201000000.0
2008-12-10 17:14:00,1.6351,1.63535,1.6349,1.6352,226600000.0
2008-12-10 17:15:00,1.6352,1.6365,1.6349,1.6363,232200000.0
2008-12-10 17:16:00,1.63635,1.63645,1.6357,1.6357,137600000.0
2008-12-10 17:17:00,1.6357,1.63675,1.6356,1.6364,136400000.0
2008-12-10 17:18:00,1.6364,1.6369,1.6359,1.63665,144000000.0
2008-12-10 17:19:00,1.63665,1.63715,1.63635,1.637,130600000.0
2008-12-10 17:20:00,1.637,1.63735,1.6368,1.6372,113600000.0
2008-12-10 17:21:00,1.63715,1.63725,1.6369,1.63715,100800000.0
2008-12-10 17:22:00,1.6372,1.6372,1.6368,1.6369,86400000.0
2008-12-10 17:23:00,1.6369,1.6376,1.6367,1.63755,140800000.0
2008-12-10 17:24:00,1.63755,1.6379,1.6368,1.63695,116800000.0
2008-12-10 17:25:00,1.63705,1.63835,1.6368,1.63835,163200000.0
2008-12-10 17:26:00,1.63815,1.63855,1.63685,1.6375,158500000.0
2008-12-10 17:27:00,1.6374,1.63765,1.63705,1.63745,81600000.0
2008-12-10 17:28:00,1.6374,1.6377,1.6369,1.6371,88000000.0
2008-12-10 17:29:00,1.63705,1.63795,1.63685,1.63715,165800000.0
2008-12-10 17:30:00,1.63715,1.63875,1.63715,1.6384,172000000.0
2008-12-10 17:31:00,1.6385,1.63875,1.638,1.63865,171200000.0
2008-12-10 17:32:00,1.6385,1.63935,1.6381,1.6384,168000000.0
2008-12-10 17:33:00,1.6383,1.63885,1.638,1.63825,158400000.0
2008-12-10 17:34:00,1.63825,1.639,1.6382,1.6389,142400000.0
2008-12-10 17:35:00,1.6388,1.63955,1.63815,1.6394,187400000.0
2008-12-10 17:36:00,1.6395,1.63995,1.6391,1.63935,201600000.0
2008-12-10 17:37:00,1.63945,1.64115,1.63935,1.6411,140000000.0
2008-12-10 17:38:00,1.6411,1.64155,1.63945,1.6396,176000000.0
2008-12-10 17:39:00,1.63955,1.6405,1.6392,1.64025,168800000.0
2008-12-10 17:40:00,1.64025,1.6406,1.63905,1.63915,189200000.0
2008-12-10 17:41:00,1.63905,1.63995,1.63855,1.6398,226600000.0
2008-12-10 17:42:00,1.6402,1.6406,1.6391,1.6391,211200000.0
2008-12-10 17:43:00,1.6391,1.6402,1.638,1.638,193500000.0
2008-12-10 17:44:00,1.6379,1.64105,1.6379,1.63965,202800000.0
2008-12-10 17:45:00,1.63965,1.64015,1.63935,1.63975,124200000.0
2008-12-10 17:46:00,1.63965,1.64015,1.63855,1.63925,233900000.0
2008-12-10 17:47:00,1.6392,1.6395,1.63795,1.63905,204600000.0
2008-12-10 17:48:00,1.6391,1.6398,1.6389,1.6391,189600000.0
2008-12-10 17:49:00,1.63955,1.6406,1.6395,1.6402,126000000.0
2008-12-10 17:50:00,1.6401,1.6406,1.6386,1.6386,194000000.0
2008-12-10 17:51:00,1.6386,1.63945,1.63845,1.63885,217600000.0
2008-12-10 17:52:00,1.63885,1.6392,1.6385,1.6388,134200000.0
2008-12-10 17:53:00,1.63885,1.63925,1.63775,1.6383,174400000.0
2008-12-10 17:54:00,1.6382,1.6391,1.638,1.638,214000000.0
2008-12-10 17:55:00,1.638,1.63885,1.6376,1.6382,142600000.0
2008-12-10 17:56:00,1.6382,1.6384,1.63735,1.63755,176200000.0
2008-12-10 17:57:00,1.63755,1.63845,1.63745,1.63795,116200000.0
2008-12-10 17:58:00,1.63795,1.6384,1.6373,1.6375,133600000.0
2008-12-10 17:59:00,1.6372,1.6392,1.63715,1.63745,273800000.0
2008-12-10 18:00:00,1.63755,1.6381,1.63655,1.63665,185100000.0
2008-12-10 18:01:00,1.6368,1.63715,1.63605,1.6364,137000000.0
2008-12-10 18:02:00,1.63645,1.6374,1.6363,1.6367,191600000.0
2008-12-10 18:03:00,1.63685,1.6373,1.6361,1.6361,155400000.0
2008-12-10 18:04:00,1.6361,1.6363,1.6347,1.63545,217600000.0
2008-12-10 18:05:00,1.63545,1.63615,1.6351,1.63525,181400000.0
2008-12-10 18:06:00,1.6351,1.6362,1.6351,1.63595,135200000.0
2008-12-10 18:07:00,1.63595,1.63655,1.63495,1.6354,237000000.0
2008-12-10 18:08:00,1.63545,1.6371,1.6352,1.63695,244600000.0
2008-12-10 18:09:00,1.63695,1.63695,1.63555,1.636,154400000.0
2008-12-10 18:10:00,1.63615,1.6365,1.63585,1.6363,193000000.0
2008-12-10 18:11:00,1.6364,1.6372,1.6363,1.6367,213600000.0
2008-12-10 18:12:00,1.6367,1.6367,1.63445,1.6345,348200000.0
2008-12-10 18:13:00,1.63445,1.6353,1.63355,1.63465,340800000.0
2008-12-10 18:14:00,1.6348,1.63545,1.6343,1.63445,278200000.0
2008-12-10 18:15:00,1.63445,1.6349,1.63355,1.63355,282600000.0
2008-12-10 18:16:00,1.6338,1.63475,1.63365,1.6338,285200000.0
2008-12-10 18:17:00,1.6338,1.6352,1.63365,1.6343,338400000.0
2008-12-10 18:18:00,1.6343,1.635,1.63405,1.63405,254400000.0
2008-12-10 18:19:00,1.6341,1.63485,1.6331,1.63355,323200000.0
2008-12-10 18:20:00,1.63345,1.6342,1.63325,1.634,198400000.0
2008-12-10 18:21:00,1.634,1.6347,1.63385,1.6345,209600000.0
2008-12-10 18:22:00,1.6345,1.6351,1.6343,1.63475,304000000.0
2008-12-10 18:23:00,1.63475,1.63485,1.63425,1.63425,220800000.0
2008-12-10 18:24:00,1.6342,1.6342,1.63325,1.6336,242400000.0
2008-12-10 18:25:00,1.6337,1.634,1.6328,1.6332,209800000.0
2008-12-10 18:26:00,1.6332,1.6337,1.6327,1.6336,180800000.0
2008-12-10 18:27:00,1.6333,1.6341,1.633,1.63365,209000000.0
2008-12-10 18:28:00,1.6336,1.635,1.6336,1.6349,165400000.0
2008-12-10 18:29:00,1.6349,1.63715,1.6349,1.63615,151800000.0
2008-12-10 18:30:00,1.6362,1.6373,1.63555,1.6364,172200000.0
2008-12-10 18:31:00,1.63635,1.63655,1.63545,1.63645,202300000.0
2008-12-10 18:32:00,1.6364,1.63705,1.6362,1.6362,156800000.0
2008-12-10 18:33:00,1.6362,1.6364,1.6357,1.6364,154600000.0
2008-12-10 18:34:00,1.6363,1.63695,1.63605,1.63655,129600000.0
2008-12-10 18:35:00,1.63665,1.63665,1.636,1.63615,73600000.0
2008-12-10 18:36:00,1.63605,1.6365,1.63555,1.63565,120800000.0
2008-12-10 18:37:00,1.63565,1.6358,1.6347,1.6347,134400000.0
2008-12-10 18:38:00,1.63465,1.6354,1.6345,1.63525,120000000.0
2008-12-10 18:39:00,1.63525,1.6355,1.635,1.6355,86400000.0
2008-12-10 18:40:00,1.6354,1.6356,1.6344,1.63465,100800000.0
2008-12-10 18:41:00,1.63455,1.6348,1.6341,1.6348,92000000.0
2008-12-10 18:42:00,1.63445,1.6349,1.63415,1.6347,112000000.0
2008-12-10 18:43:00,1.6347,1.6347,1.6341,1.63435,109600000.0
2008-12-10 18:44:00,1.6345,1.63475,1.63415,1.6344,99200000.0
2008-12-10 18:45:00,1.63435,1.63565,1.6343,1.63565,52800000.0
2008-12-10 18:46:00,1.63565,1.6359,1.63545,1.6356,148800000.0
2008-12-10 18:47:00,1.6356,1.63635,1.6352,1.6361,183000000.0
2008-12-10 18:48:00,1.6361,1.6366,1.6355,1.6356,110400000.0
2008-12-10 18:49:00,1.6355,1.63595,1.63545,1.63595,125600000.0
2008-12-10 18:50:00,1.63585,1.63595,1.63425,1.63455,122400000.0
2008-12-10 18:51:00,1.63455,1.63475,1.6341,1.63475,83200000.0
2008-12-10 18:52:00,1.63485,1.6349,1.6341,1.6341,135600000.0
2008-12-10 18:53:00,1.6342,1.63455,1.6331,1.6334,181000000.0
2008-12-10 18:54:00,1.63335,1.63395,1.6331,1.6336,179200000.0
2008-12-10 18:55:00,1.6337,1.6343,1.6337,1.6341,104000000.0
2008-12-10 18:56:00,1.6341,1.63445,1.63385,1.6339,160000000.0
2008-12-10 18:57:00,1.63395,1.63425,1.63345,1.63365,163200000.0
2008-12-10 18:58:00,1.6337,1.63495,1.6334,1.63465,136000000.0
2008-12-10 18:59:00,1.63465,1.6354,1.6346,1.635,170400000.0
2008-12-10 19:00:00,1.63505,1.6363,1.63505,1.6362,239800000.0
2008-12-10 19:01:00,1.6362,1.63655,1.63505,1.63535,172000000.0
2008-12-10 19:02:00,1.63545,1.63695,1.63545,1.6366,229800000.0
2008-12-10 19:03:00,1.6366,1.63675,1.6364,1.6366,130000000.0
2008-12-10 19:04:00,1.6366,1.63665,1.6363,1.6364,155200000.0
2008-12-10 19:05:00,1.6363,1.6364,1.63525,1.6361,136000000.0
2008-12-10 19:06:00,1.63595,1.6362,1.6352,1.63545,138400000.0
2008-12-10 19:07:00,1.6355,1.6361,1.6343,1.63445,165800000.0
2008-12-10 19:08:00,1.63445,1.63525,1.63445,1.6352,112000000.0
2008-12-10 19:09:00,1.6353,1.6357,1.63505,1.6353,88000000.0
2008-12-10 19:10:00,1.63525,1.638,1.6352,1.638,151900000.0
2008-12-10 19:11:00,1.6381,1.6381,1.6367,1.6369,172800000.0
2008-12-10 19:12:00,1.6369,1.6374,1.63645,1.6374,172600000.0
2008-12-10 19:13:00,1.63755,1.63825,1.63685,1.63695,239800000.0
2008-12-10 19:14:00,1.63695,1.63765,1.63695,1.63765,81600000.0
2008-12-10 19:15:00,1.6376,1.6388,1.6376,1.63775,174800000.0
2008-12-10 19:16:00,1.63775,1.6384,1.6377,1.6377,131200000.0
2008-12-10 19:17:00,1.6377,1.6377,1.63675,1.63725,127000000.0
2008-12-10 19:18:00,1.63735,1.63835,1.63685,1.6379,174800000.0
2008-12-10 19:19:00,1.6379,1.63835,1.6374,1.6374,187600000.0
2008-12-10 19:20:00,1.6372,1.6374,1.63645,1.63645,41600000.0
2008-12-10 19:21:00,1.63645,1.6373,1.63575,1.63725,170600000.0
2008-12-10 19:22:00,1.6371,1.6371,1.6365,1.6365,117000000.0
2008-12-10 19:23:00,1.6365,1.6368,1.6365,1.6365,86400000.0
2008-12-10 19:24:00,1.63655,1.6373,1.6365,1.6371,89200000.0
2008-12-10 19:25:00,1.63725,1.6383,1.6372,1.6374,102000000.0
2008-12-10 19:26:00,1.6374,1.6381,1.6374,1.6374,87600000.0
2008-12-10 19:27:00,1.6374,1.6379,1.63685,1.6374,126600000.0
2008-12-10 19:28:00,1.6374,1.6378,1.63705,1.6374,67200000.0
2008-12-10 19:29:00,1.63745,1.6383,1.6374,1.6376,99200000.0
2008-12-10 19:30:00,1.63755,1.6378,1.6373,1.6373,66400000.0
2008-12-10 19:31:00,1.6374,1.63755,1.6367,1.63695,90200000.0
2008-12-10 19:32:00,1.63705,1.6382,1.6367,1.63815,111600000.0
2008-12-10 19:33:00,1.6383,1.6391,1.6381,1.6388,107200000.0
2008-12-10 19:34:00,1.63875,1.6396,1.63875,1.63925,84800000.0
2008-12-10 19:35:00,1.6393,1.6395,1.6388,1.63925,131200000.0
2008-12-10 19:36:00,1.63935,1.6395,1.63895,1.6391,100800000.0
2008-12-10 19:37:00,1.63915,1.63975,1.63915,1.6395,67200000.0
2008-12-10 19:38:00,1.6394,1.6396,1.63815,1.6385,118400000.0
2008-12-10 19:39:00,1.63845,1.6391,1.6384,1.63895,109600000.0
2008-12-10 19:40:00,1.63895,1.639,1.6382,1.6383,69400000.0
2008-12-10 19:41:00,1.6383,1.6387,1.6382,1.6383,67200000.0
2008-12-10 19:42:00,1.6382,1.6382,1.6358,1.6362,153800000.0
2008-12-10 19:43:00,1.6362,1.63635,1.6355,1.63625,193000000.0
2008-12-10 19:44:00,1.63625,1.6369,1.636,1.63655,161600000.0
2008-12-10 19:45:00,1.6364,1.63675,1.63485,1.6351,154600000.0
2008-12-10 19:46:00,1.63525,1.63535,1.63435,1.6345,169600000.0
2008-12-10 19:47:00,1.63455,1.635,1.6345,1.6349,57600000.0
2008-12-10 19:48:00,1.6349,1.635,1.6346,1.6347,163200000.0
2008-12-10 19:49:00,1.63465,1.6354,1.63465,1.63475,76800000.0
2008-12-10 19:50:00,1.6347,1.6347,1.6344,1.6346,82000000.0
2008-12-10 19:51:00,1.63465,1.6351,1.6346,1.63465,82400000.0
2008-12-10 19:52:00,1.63505,1.63515,1.63465,1.63505,43200000.0
2008-12-10 19:53:00,1.635,1.63515,1.6347,1.63505,139200000.0
2008-12-10 19:54:00,1.63505,1.63545,1.63505,1.63545,56000000.0
2008-12-10 19:55:00,1.63535,1.6358,1.6351,1.6353,54400000.0
2008-12-10 19:56:00,1.63525,1.63575,1.6341,1.63535,107400000.0
2008-12-10 19:57:00,1.6353,1.6353,1.6347,1.6348,81800000.0
2008-12-10 19:58:00,1.6348,1.6351,1.6346,1.63495,83500000.0
2008-12-10 19:59:00,1.63495,1.6351,1.6348,1.63505,120200000.0
2008-12-10 20:00:00,1.63495,1.6353,1.6348,1.6349,154800000.0
2008-12-10 20:01:00,1.6349,1.636,1.6349,1.6355,117200000.0
2008-12-10 20:02:00,1.6355,1.63635,1.6355,1.6359,145600000.0
2008-12-10 20:03:00,1.63605,1.63615,1.6358,1.63595,52800000.0
2008-12-10 20:04:00,1.636,1.637,1.6358,1.6363,97600000.0
2008-12-10 20:05:00,1.63635,1.63645,1.6362,1.6362,52800000.0
2008-12-10 20:06:00,1.636,1.6366,1.636,1.6366,95000000.0
2008-12-10 20:07:00,1.6366,1.6366,1.6362,1.6362,95200000.0
2008-12-10 20:08:00,1.6362,1.6362,1.6362,1.6362,22800000.0
2008-12-10 20:09:00,1.6362,1.6372,1.6362,1.63645,136800000.0
2008-12-10 20:10:00,1.63645,1.63685,1.6363,1.6367,124400000.0
2008-12-10 20:11:00,1.63695,1.63695,1.6363,1.6367,121400000.0
2008-12-10 20:12:00,1.63665,1.63765,1.6366,1.63755,200800000.0
2008-12-10 20:13:00,1.6374,1.63775,1.6366,1.63735,151800000.0
2008-12-10 20:14:00,1.63735,1.63735,1.63665,1.63705,147200000.0
2008-12-10 20:15:00,1.63705,1.6379,1.6362,1.6363,118000000.0
2008-12-10 20:16:00,1.6364,1.63685,1.6355,1.6367,151200000.0
2008-12-10 20:17:00,1.6368,1.6372,1.6366,1.6366,120400000.0
2008-12-10 20:18:00,1.6367,1.6373,1.6366,1.637,201200000.0
2008-12-10 20:19:00,1.6369,1.63775,1.6368,1.6371,171200000.0
2008-12-10 20:20:00,1.6371,1.6371,1.6371,1.6371,25600000.0
2008-12-10 20:21:00,1.6371,1.6371,1.63635,1.63695,124000000.0
2008-12-10 20:22:00,1.63705,1.6372,1.6368,1.63685,97600000.0
2008-12-10 20:23:00,1.63685,1.63685,1.6365,1.6365,136000001.0
2008-12-10 20:24:00,1.6366,1.63675,1.6365,1.63655,596800002.0
2008-12-10 20:25:00,1.63655,1.6369,1.63655,1.63675,110400000.0
2008-12-10 20:26:00,1.63675,1.63715,1.63675,1.63705,60800000.0
2008-12-10 20:27:00,1.63715,1.63815,1.63705,1.6377,103200000.0
2008-12-10 20:28:00,1.6377,1.6377,1.6374,1.6374,179200000.0
2008-12-10 20:29:00,1.6374,1.6377,1.637,1.6377,122400000.0
2008-12-10 20:30:00,1.6374,1.6379,1.6371,1.63775,124400000.0
2008-12-10 20:31:00,1.63775,1.63825,1.6377,1.6377,175200000.0
2008-12-10 20:32:00,1.6377,1.63805,1.6374,1.6377,434699999.0
2008-12-10 20:33:00,1.6377,1.6377,1.63635,1.6377,563499999.0
2008-12-10 20:34:00,1.6377,1.6377,1.63655,1.6376,510600000.0
2008-12-10 20:35:00,1.6375,1.63825,1.63645,1.6372,468200000.0
2008-12-10 20:36:00,1.6373,1.638,1.6367,1.63785,183800000.0
2008-12-10 20:37:00,1.6375,1.6375,1.6374,1.6374,72800000.0
2008-12-10 20:38:00,1.6374,1.6394,1.6374,1.6394,132600000.0
2008-12-10 20:39:00,1.6394,1.63985,1.63915,1.6393,189800000.0
2008-12-10 20:40:00,1.6393,1.64055,1.6392,1.64035,120400000.0
2008-12-10 20:41:00,1.6403,1.64065,1.6397,1.63975,133600000.0
2008-12-10 20:42:00,1.6397,1.6399,1.63925,1.63925,150200000.0
2008-12-10 20:43:00,1.6393,1.6406,1.6393,1.6396,134000000.0
2008-12-10 20:44:00,1.6396,1.64015,1.63805,1.63985,146200000.0
2008-12-10 20:45:00,1.63985,1.6407,1.6397,1.64,131200000.0
2008-12-10 20:46:00,1.6401,1.64105,1.64,1.6408,102400000.0
2008-12-10 20:47:00,1.64075,1.6441,1.6407,1.64345,150000000.0
2008-12-10 20:48:00,1.64345,1.6442,1.6432,1.6434,140000000.0
2008-12-10 20:49:00,1.64345,1.6441,1.6423,1.64325,141800000.0
2008-12-10 20:50:00,1.6433,1.64345,1.6418,1.6421,202200000.0
2008-12-10 20:51:00,1.6419,1.64215,1.6412,1.6412,131200000.0
2008-12-10 20:52:00,1.64125,1.6413,1.6393,1.64045,162600000.0
2008-12-10 20:53:00,1.6404,1.6419,1.63995,1.6417,160400000.0
2008-12-10 20:54:00,1.6415,1.64245,1.6414,1.64245,118400000.0
2008-12-10 20:55:00,1.6424,1.6424,1.6413,1.6413,137600000.0
2008-12-10 20:56:00,1.64125,1.64155,1.6398,1.6399,163200000.0
2008-12-10 20:57:00,1.6399,1.64085,1.63955,1.64,196800000.0
2008-12-10 20:58:00,1.64,1.6404,1.63925,1.6394,180800000.0
2008-12-10 20:59:00,1.6394,1.6397,1.6392,1.6392,160200000.0
2008-12-10 21:00:00,1.6392,1.64005,1.6392,1.63955,153000000.0
2008-12-10 21:01:00,1.63955,1.6398,1.6383,1.639,142400000.0
2008-12-10 21:02:00,1.63905,1.6393,1.63805,1.6384,169600000.0
2008-12-10 21:03:00,1.6383,1.63965,1.6382,1.6385,193600000.0
2008-12-10 21:04:00,1.6385,1.63925,1.6383,1.63925,132800000.0
2008-12-10 21:05:00,1.63935,1.63935,1.6388,1.63925,68800000.0
2008-12-10 21:06:00,1.63925,1.64075,1.63925,1.6404,108800000.0
2008-12-10 21:07:00,1.6403,1.64065,1.64005,1.64035,97600000.0
2008-12-10 21:08:00,1.64035,1.6408,1.64025,1.6406,123200000.0
2008-12-10 21:09:00,1.64065,1.6421,1.6406,1.6414,154200000.0
2008-12-10 21:10:00,1.6415,1.64195,1.6414,1.64175,74200000.0
2008-12-10 21:11:00,1.64185,1.64275,1.64175,1.64195,113600000.0
2008-12-10 21:12:00,1.6419,1.64245,1.64165,1.64165,112000000.0
2008-12-10 21:13:00,1.6417,1.64215,1.6417,1.6419,19200000.0
2008-12-10 21:14:00,1.6419,1.64235,1.6419,1.64205,83200000.0
2008-12-10 21:15:00,1.642,1.6422,1.6412,1.64145,123200000.0
2008-12-10 21:16:00,1.6416,1.6424,1.64155,1.64195,116800000.0
2008-12-10 21:17:00,1.642,1.6426,1.64155,1.64175,116800000.0
2008-12-10 21:18:00,1.64175,1.6426,1.64165,1.642,124800000.0
2008-12-10 21:19:00,1.64215,1.64265,1.64175,1.64185,144000000.0
2008-12-10 21:20:00,1.64185,1.6428,1.6414,1.64145,210400000.0
2008-12-10 21:21:00,1.6414,1.64265,1.64115,1.6424,225200000.0
2008-12-10 21:22:00,1.6424,1.64255,1.6415,1.6417,271200000.0
2008-12-10 21:23:00,1.6415,1.6443,1.6415,1.64405,206000000.0
2008-12-10 21:24:00,1.6439,1.64555,1.64375,1.64515,265600000.0
2008-12-10 21:25:00,1.6452,1.64525,1.64345,1.64345,197200000.0
2008-12-10 21:26:00,1.64335,1.6438,1.6427,1.64325,136000000.0
2008-12-10 21:27:00,1.6432,1.644,1.6432,1.644,220800000.0
2008-12-10 21:28:00,1.6439,1.6439,1.64325,1.6433,137600000.0
2008-12-10 21:29:00,1.6433,1.6435,1.6428,1.64295,82400000.0
2008-12-10 21:30:00,1.643,1.6437,1.64155,1.6417,212000000.0
2008-12-10 21:31:00,1.6417,1.6427,1.6413,1.64165,184000000.0
2008-12-10 21:32:00,1.6417,1.6417,1.64065,1.64105,149600000.0
2008-12-10 21:33:00,1.641,1.64165,1.6408,1.64115,151200000.0
2008-12-10 21:34:00,1.64115,1.64145,1.64055,1.64095,134400000.0
2008-12-10 21:35:00,1.64105,1.64145,1.64085,1.64135,149600000.0
2008-12-10 21:36:00,1.6414,1.6422,1.6411,1.64205,181600000.0
2008-12-10 21:37:00,1.642,1.64205,1.64105,1.64155,207000000.0
2008-12-10 21:38:00,1.64145,1.6429,1.64145,1.64275,178400000.0
2008-12-10 21:39:00,1.6427,1.6427,1.6414,1.6414,102400000.0
2008-12-10 21:40:00,1.6414,1.64165,1.6414,1.6414,102800000.0
2008-12-10 21:41:00,1.6414,1.6416,1.64065,1.64075,88400000.0
2008-12-10 21:42:00,1.6408,1.64225,1.64075,1.64195,128000000.0
2008-12-10 21:43:00,1.6419,1.64205,1.64125,1.64185,152000000.0
2008-12-10 21:44:00,1.6418,1.64215,1.64175,1.642,155200000.0
2008-12-10 21:45:00,1.642,1.64215,1.641,1.6412,190400000.0
2008-12-10 21:46:00,1.64115,1.64115,1.6397,1.63995,142200000.0
2008-12-10 21:47:00,1.63995,1.6406,1.63945,1.6405,128000000.0
2008-12-10 21:48:00,1.6405,1.6405,1.6397,1.64015,136400000.0
2008-12-10 21:49:00,1.6404,1.6404,1.6398,1.6403,111400000.0
2008-12-10 21:50:00,1.64025,1.64105,1.6399,1.64075,232200000.0
2008-12-10 21:51:00,1.64055,1.6414,1.6405,1.6407,216800000.0
2008-12-10 21:52:00,1.6407,1.64105,1.64025,1.641,94400000.0
2008-12-10 21:53:00,1.641,1.64155,1.6406,1.64155,128000000.0
2008-12-10 21:54:00,1.6416,1.64205,1.641,1.64125,136000000.0
2008-12-10 21:55:00,1.6413,1.64145,1.6412,1.6412,104000000.0
2008-12-10 21:56:00,1.6412,1.64145,1.64045,1.6405,76600000.0
2008-12-10 21:57:00,1.6404,1.64085,1.6395,1.63995,132400000.0
2008-12-10 21:58:00,1.64005,1.6405,1.6397,1.63975,124200000.0
2008-12-10 21:59:00,1.63975,1.6407,1.6394,1.6406,174400000.0
2008-12-10 22:00:00,1.64075,1.64075,1.63975,1.64055,88400000.0
2008-12-10 22:01:00,1.6405,1.6405,1.63945,1.63945,59200000.0
2008-12-10 22:02:00,1.63945,1.63995,1.6394,1.6398,208400000.0
2008-12-10 22:03:00,1.6397,1.64035,1.6396,1.63965,153400000.0
2008-12-10 22:04:00,1.64,1.64035,1.63965,1.63985,177600000.0
2008-12-10 22:05:00,1.6399,1.64,1.63955,1.6398,65600000.0
2008-12-10 22:06:00,1.6398,1.6402,1.6394,1.63995,100800000.0
2008-12-10 22:07:00,1.64005,1.641,1.6399,1.6401,99600000.0
2008-12-10 22:08:00,1.64015,1.64055,1.63875,1.63885,171400000.0
2008-12-10 22:09:00,1.6387,1.6401,1.6385,1.6399,169600000.0
2008-12-10 22:10:00,1.6399,1.6402,1.63985,1.64005,84800000.0
2008-12-10 22:11:00,1.64,1.6408,1.6396,1.63965,143400000.0
2008-12-10 22:12:00,1.6396,1.63995,1.63845,1.6398,156000000.0
2008-12-10 22:13:00,1.6398,1.6403,1.63945,1.6397,105000000.0
2008-12-10 22:14:00,1.63965,1.64065,1.63965,1.63965,145000000.0
2008-12-10 22:15:00,1.6396,1.64025,1.6395,1.6399,156800000.0
2008-12-10 22:16:00,1.64,1.6401,1.63955,1.63965,35200000.0
2008-12-10 22:17:00,1.63965,1.64,1.639,1.63975,113600000.0
2008-12-10 22:18:00,1.6395,1.6402,1.6395,1.6397,157800000.0
2008-12-10 22:19:00,1.63985,1.6399,1.6391,1.6391,78400000.0
2008-12-10 22:20:00,1.639,1.6396,1.6385,1.6396,99600000.0
2008-12-10 22:21:00,1.63965,1.63995,1.6389,1.63965,83200000.0
2008-12-10 22:22:00,1.63955,1.64025,1.63945,1.6402,97600000.0
2008-12-10 22:23:00,1.6404,1.6406,1.63905,1.6393,106600000.0
2008-12-10 22:24:00,1.63925,1.6394,1.639,1.63935,80000000.0
2008-12-10 22:25:00,1.6394,1.6398,1.63915,1.63965,83200000.0
2008-12-10 22:26:00,1.6397,1.64025,1.6394,1.6398,89000000.0
2008-12-10 22:27:00,1.63985,1.64155,1.63985,1.64135,63400000.0
2008-12-10 22:28:00,1.64135,1.64145,1.6409,1.6409,43200000.0
2008-12-10 22:29:00,1.641,1.64125,1.64025,1.6408,55200000.0
2008-12-10 22:30:00,1.6408,1.6413,1.63975,1.6408,101400000.0
2008-12-10 22:31:00,1.6408,1.6408,1.63995,1.6408,35800000.0
2008-12-10 22:32:00,1.6408,1.64115,1.6408,1.6408,52200000.0
2008-12-10 22:33:00,1.6408,1.6413,1.6402,1.6408,32800000.0
2008-12-10 22:34:00,1.6408,1.64095,1.6389,1.639,117600000.0
2008-12-10 22:35:00,1.6394,1.6398,1.639,1.63945,92400000.0
2008-12-10 22:36:00,1.63945,1.64055,1.6391,1.64015,127600000.0
2008-12-10 22:37:00,1.6402,1.6412,1.6398,1.6401,116600000.0
2008-12-10 22:38:00,1.6401,1.6401,1.6401,1.6401,8000000.0
2008-12-10 22:39:00,1.6401,1.6401,1.6389,1.64005,75600000.0
2008-12-10 22:40:00,1.64005,1.64045,1.63975,1.63985,68800000.0
2008-12-10 22:41:00,1.63985,1.6407,1.6397,1.6407,99600000.0
2008-12-10 22:42:00,1.64075,1.6408,1.6402,1.64025,118400000.0
2008-12-10 22:43:00,1.64035,1.64045,1.63975,1.6402,62400000.0
2008-12-10 22:44:00,1.6403,1.6403,1.6402,1.6402,6400000.0
2008-12-10 22:45:00,1.64015,1.6404,1.64005,1.64035,67200000.0
2008-12-10 22:46:00,1.6403,1.64075,1.64,1.64025,94400000.0
2008-12-10 22:47:00,1.6403,1.64045,1.63915,1.63915,83200000.0
2008-12-10 22:48:00,1.6392,1.64,1.6392,1.6399,50000000.0
2008-12-10 22:49:00,1.64,1.6403,1.6399,1.6399,44800000.0
2008-12-10 22:50:00,1.6398,1.64025,1.6396,1.64025,43200000.0
2008-12-10 22:51:00,1.64025,1.64085,1.64025,1.64085,89600000.0
2008-12-10 22:52:00,1.64085,1.64085,1.64015,1.6406,54400000.0
2008-12-10 22:53:00,1.6408,1.6408,1.6403,1.64035,72000000.0
2008-12-10 22:54:00,1.64055,1.6414,1.6404,1.6404,97600000.0
2008-12-10 22:55:00,1.64035,1.64085,1.6398,1.6402,136000000.0
2008-12-10 22:56:00,1.6403,1.6413,1.6403,1.6413,73600000.0
2008-12-10 22:57:00,1.64125,1.6416,1.64125,1.6416,28800000.0
2008-12-10 22:58:00,1.6415,1.6416,1.6402,1.6406,71400000.0
2008-12-10 22:59:00,1.6406,1.64065,1.6397,1.6406,43400000.0
2008-12-10 23:00:00,1.6406,1.6409,1.6406,1.6406,56000000.0
2008-12-10 23:01:00,1.6406,1.6408,1.6406,1.6406,45800000.0
2008-12-10 23:02:00,1.6406,1.6406,1.63985,1.63985,30400000.0
2008-12-10 23:03:00,1.63965,1.63965,1.63915,1.63915,54400000.0
2008-12-10 23:04:00,1.6391,1.63925,1.6387,1.63875,32000000.0
2008-12-10 23:05:00,1.6387,1.6389,1.63835,1.6388,99200000.0
2008-12-10 23:06:00,1.6388,1.63895,1.63875,1.6389,38400000.0
2008-12-10 23:07:00,1.63885,1.6391,1.6387,1.6388,60000000.0
2008-12-10 23:08:00,1.63875,1.639,1.6386,1.6386,40000000.0
2008-12-10 23:09:00,1.6386,1.6387,1.63835,1.6386,51200000.0
2008-12-10 23:10:00,1.6386,1.6386,1.638,1.6384,90000000.0
2008-12-10 23:11:00,1.6384,1.63905,1.638,1.63825,71600000.0
2008-12-10 23:12:00,1.6382,1.6383,1.6381,1.6381,32200000.0
2008-12-10 23:13:00,1.6381,1.6383,1.6381,1.6383,76800000.0
2008-12-10 23:14:00,1.63815,1.63825,1.63815,1.63825,43200000.0
2008-12-10 23:15:00,1.6382,1.6382,1.6381,1.63815,30000000.0
2008-12-10 23:16:00,1.63815,1.63865,1.6381,1.63865,76200000.0
2008-12-10 23:17:00,1.63855,1.6387,1.63855,1.63865,115200000.0
2008-12-10 23:18:00,1.63875,1.6388,1.6386,1.63865,38400000.0
2008-12-10 23:19:00,1.6387,1.6393,1.6387,1.63925,107000000.0
2008-12-10 23:20:00,1.63925,1.63925,1.63875,1.6392,138400000.0
2008-12-10 23:21:00,1.6397,1.63995,1.6393,1.6395,70800000.0
2008-12-10 23:22:00,1.6395,1.63995,1.6395,1.6395,31400000.0
2008-12-10 23:23:00,1.63995,1.64005,1.6395,1.6397,88000000.0
2008-12-10 23:24:00,1.6396,1.6402,1.63955,1.6398,22000000.0
2008-12-10 23:25:00,1.6398,1.63995,1.6398,1.6398,29800000.0
2008-12-10 23:26:00,1.6398,1.64015,1.6395,1.64,72800000.0
2008-12-10 23:27:00,1.63995,1.64005,1.6398,1.64,72000000.0
2008-12-10 23:28:00,1.6398,1.6398,1.6398,1.6398,51200000.0
2008-12-10 23:29:00,1.6398,1.6398,1.63805,1.63805,107200000.0
2008-12-10 23:30:00,1.63805,1.639,1.63805,1.63865,71000000.0
2008-12-10 23:31:00,1.6389,1.6392,1.63875,1.639,100800000.0
2008-12-10 23:32:00,1.639,1.63935,1.63895,1.6393,33600000.0
2008-12-10 23:33:00,1.6393,1.63945,1.639,1.6391,48000000.0
2008-12-10 23:34:00,1.63915,1.63915,1.63835,1.6384,64800000.0
2008-12-10 23:35:00,1.6384,1.6389,1.6381,1.6385,69200000.0
2008-12-10 23:36:00,1.6385,1.6388,1.63825,1.6387,49600000.0
2008-12-10 23:37:00,1.6387,1.6389,1.6386,1.6387,17600000.0
2008-12-10 23:38:00,1.6387,1.6387,1.63835,1.6384,33600000.0
2008-12-10 23:39:00,1.63875,1.6388,1.63845,1.6388,28800000.0
2008-12-10 23:40:00,1.63885,1.63925,1.6388,1.6392,20800000.0
2008-12-10 23:41:00,1.639,1.63925,1.6389,1.63915,31400000.0
2008-12-10 23:42:00,1.63925,1.63925,1.6388,1.639,81400000.0
2008-12-10 23:43:00,1.639,1.64015,1.6389,1.6394,105000000.0
2008-12-10 23:44:00,1.63945,1.63975,1.6394,1.6395,65600000.0
2008-12-10 23:45:00,1.6396,1.6399,1.6396,1.6396,24400000.0
2008-12-10 23:46:00,1.6396,1.6396,1.63755,1.63755,20200000.0
2008-12-10 23:47:00,1.6381,1.63825,1.6379,1.6379,19200000.0
2008-12-10 23:48:00,1.63795,1.63795,1.63785,1.6379,6400000.0
2008-12-10 23:49:00,1.63795,1.63795,1.6377,1.6377,72000000.0
2008-12-10 23:50:00,1.6377,1.6384,1.6374,1.6374,135400000.0
2008-12-10 23:51:00,1.63835,1.63835,1.6374,1.6374,177000000.0
2008-12-10 23:52:00,1.6374,1.6374,1.6374,1.6374,160000000.0
2008-12-10 23:53:00,1.6374,1.63815,1.6374,1.63755,65600000.0
2008-12-10 23:54:00,1.63755,1.6376,1.6374,1.6375,68400000.0
2008-12-10 23:55:00,1.6375,1.6375,1.63605,1.63605,153600000.0
2008-12-10 23:56:00,1.63605,1.63615,1.6359,1.63605,22400000.0
2008-12-10 23:57:00,1.6361,1.63725,1.6361,1.63685,102200000.0
2008-12-10 23:58:00,1.6366,1.6373,1.63645,1.6366,44800000.0
2008-12-10 23:59:00,1.6366,1.63695,1.6361,1.6361,126200000.0
2008-12-11 00:00:00,1.636,1.637,1.636,1.6366,30400000.0
2008-12-11 00:01:00,1.63665,1.63665,1.6361,1.6361,19200000.0
2008-12-11 00:02:00,1.63615,1.6368,1.6361,1.6362,36800000.0
2008-12-11 00:03:00,1.63615,1.63615,1.6361,1.6361,11200000.0
2008-12-11 00:04:00,1.63615,1.63615,1.63585,1.6359,51600000.0
2008-12-11 00:05:00,1.6359,1.6361,1.6359,1.63595,20800000.0
2008-12-11 00:06:00,1.63585,1.63625,1.63575,1.63585,67200000.0
2008-12-11 00:07:00,1.636,1.63605,1.6357,1.6357,49600000.0
2008-12-11 00:08:00,1.63575,1.63575,1.63525,1.6356,49600000.0
2008-12-11 00:09:00,1.6356,1.6356,1.63545,1.63555,8000000.0
2008-12-11 00:10:00,1.63545,1.63555,1.635,1.6351,43200000.0
2008-12-11 00:11:00,1.6351,1.63515,1.6347,1.6348,64000000.0
2008-12-11 00:12:00,1.63475,1.6352,1.63475,1.63505,64000000.0
2008-12-11 00:13:00,1.63505,1.63545,1.63505,1.6352,48000000.0
2008-12-11 00:14:00,1.6352,1.6352,1.63515,1.63515,8000000.0
2008-12-11 00:15:00,1.63515,1.63515,1.63465,1.635,36800000.0
2008-12-11 00:16:00,1.635,1.63505,1.6345,1.63475,49600000.0
2008-12-11 00:17:00,1.6351,1.63525,1.6346,1.63505,44800000.0
2008-12-11 00:18:00,1.63485,1.636,1.63485,1.6359,17600000.0
2008-12-11 00:19:00,1.6359,1.6359,1.6356,1.6359,14400000.0
2008-12-11 00:20:00,1.6358,1.636,1.6353,1.636,25600000.0
2008-12-11 00:21:00,1.636,1.6364,1.636,1.6364,22400000.0
2008-12-11 00:22:00,1.6364,1.6364,1.6364,1.6364,11200000.0
2008-12-11 00:23:00,1.6364,1.637,1.6355,1.637,24800000.0
2008-12-11 00:24:00,1.6355,1.6372,1.6355,1.636,7200000.0
2008-12-11 00:25:00,1.636,1.6372,1.63585,1.6372,20800000.0
2008-12-11 00:26:00,1.6372,1.6372,1.6372,1.6372,14400000.0
2008-12-11 00:27:00,1.6372,1.6372,1.6372,1.6372,9600000.0
2008-12-11 00:28:00,1.6377,1.63785,1.6377,1.63775,12800000.0
2008-12-11 00:29:00,1.63785,1.63855,1.63785,1.63855,8000000.0
2008-12-11 00:30:00,1.6389,1.6389,1.6389,1.6389,4800000.0
2008-12-11 00:31:00,1.6388,1.6389,1.6387,1.6389,14400000.0
2008-12-11 00:32:00,1.6389,1.63895,1.6389,1.63895,20800000.0
2008-12-11 00:33:00,1.63895,1.63895,1.6385,1.6385,41600000.0
2008-12-11 00:34:00,1.6385,1.63855,1.6385,1.6385,94400000.0
2008-12-11 00:35:00,1.6385,1.63865,1.6385,1.6385,360000000.0
2008-12-11 00:36:00,1.6385,1.6385,1.6379,1.6379,382400000.0
2008-12-11 00:37:00,1.6385,1.6385,1.6365,1.6385,264800000.0
2008-12-11 00:38:00,1.6385,1.6385,1.6385,1.6385,144000000.0
2008-12-11 00:39:00,1.6385,1.6385,1.6385,1.6385,172800000.0
2008-12-11 00:40:00,1.6385,1.6385,1.6382,1.6385,136000000.0
2008-12-11 00:41:00,1.6385,1.6385,1.6385,1.6385,72000000.0
2008-12-11 00:42:00,1.6385,1.6385,1.6381,1.6385,188400000.0
2008-12-11 00:43:00,1.6385,1.6385,1.6382,1.6385,264000000.0
2008-12-11 00:44:00,1.6385,1.63935,1.6385,1.6385,150400000.0
2008-12-11 00:45:00,1.6385,1.6385,1.6385,1.6385,72000000.0
2008-12-11 00:46:00,1.6385,1.6385,1.6385,1.6385,57600000.0
2008-12-11 00:47:00,1.6385,1.6385,1.6368,1.6385,96799998.0
2008-12-11 00:48:00,1.6385,1.6385,1.6385,1.6385,288000000.0
2008-12-11 00:49:00,1.6385,1.6385,1.6385,1.6385,57600000.0
2008-12-11 00:50:00,1.6385,1.6385,1.6385,1.6385,187200000.0
2008-12-11 00:51:00,1.6385,1.6385,1.6385,1.6385,86400000.0
2008-12-11 00:52:00,1.6385,1.6385,1.6385,1.6385,72000000.0
2008-12-11 00:53:00,1.6385,1.6385,1.6385,1.6385,28800000.0
2008-12-11 00:54:00,1.6385,1.6385,1.6385,1.6385,72000000.0
2008-12-11 00:55:00,1.6385,1.6391,1.6385,1.63885,164800000.0
2008-12-11 00:56:00,1.6389,1.639,1.6385,1.6385,22400000.0
2008-12-11 00:57:00,1.6385,1.6385,1.6385,1.6385,57600000.0
2008-12-11 00:58:00,1.6385,1.6399,1.6385,1.6399,38400000.0
2008-12-11 00:59:00,1.64035,1.6416,1.6401,1.6416,79200000.0
2008-12-11 01:00:00,1.6415,1.64215,1.64055,1.64055,67400000.0
2008-12-11 01:01:00,1.64065,1.64065,1.64,1.64,41600000.0
2008-12-11 01:02:00,1.64,1.64,1.6387,1.6389,67200000.0
2008-12-11 01:03:00,1.6394,1.63955,1.6394,1.63955,4800000.0
2008-12-11 01:04:00,1.63935,1.63935,1.6387,1.6387,11200000.0
2008-12-11 01:05:00,1.63865,1.63865,1.63825,1.6384,16000000.0
2008-12-11 01:06:00,1.6376,1.6382,1.6375,1.63785,32000000.0
2008-12-11 01:07:00,1.6379,1.63815,1.6375,1.6375,40000000.0
2008-12-11 01:08:00,1.6375,1.6384,1.6375,1.63815,79200000.0
2008-12-11 01:09:00,1.6367,1.6375,1.6367,1.6375,16600000.0
2008-12-11 01:10:00,1.6375,1.6375,1.6375,1.6375,20800000.0
2008-12-11 01:11:00,1.6375,1.6375,1.6375,1.6375,1600000.0
2008-12-11 01:12:00,1.6375,1.6375,1.6367,1.6367,39000000.0
2008-12-11 01:13:00,1.6375,1.6375,1.6367,1.6375,31400000.0
2008-12-11 01:14:00,1.6375,1.6375,1.6375,1.6375,8000000.0
2008-12-11 01:15:00,1.6375,1.6375,1.63635,1.63635,15200000.0
2008-12-11 01:16:00,1.6375,1.6375,1.63485,1.6351,47200000.0
2008-12-11 01:17:00,1.6351,1.63545,1.6351,1.63545,9600000.0
2008-12-11 01:18:00,1.63545,1.63545,1.63545,1.63545,1600000.0
2008-12-11 01:19:00,1.63485,1.63605,1.6347,1.63545,18000000.0
2008-12-11 01:20:00,1.63535,1.63535,1.6351,1.63515,28800000.0
2008-12-11 01:21:00,1.63525,1.63535,1.63525,1.6353,16000000.0
2008-12-11 01:22:00,1.63535,1.63535,1.63475,1.6348,24000000.0
2008-12-11 01:23:00,1.6349,1.63525,1.6349,1.6352,20800000.0
2008-12-11 01:24:00,1.6352,1.63525,1.6352,1.6352,9600000.0
2008-12-11 01:25:00,1.63525,1.63545,1.6352,1.63545,17600000.0
2008-12-11 01:26:00,1.63545,1.63545,1.63535,1.63535,20800000.0
2008-12-11 01:27:00,1.63535,1.63535,1.63535,1.63535,6400000.0
2008-12-11 01:28:00,1.63535,1.63545,1.63535,1.63545,14400000.0
2008-12-11 01:29:00,1.63535,1.63605,1.6349,1.63605,87200000.0
2008-12-11 01:30:00,1.636,1.63615,1.6357,1.6357,30200000.0
2008-12-11 01:31:00,1.6357,1.6357,1.6357,1.6357,9000000.0
2008-12-11 01:32:00,1.6357,1.636,1.6357,1.636,7000000.0
2008-12-11 01:33:00,1.63505,1.63625,1.63505,1.6357,72000000.0
2008-12-11 01:34:00,1.6357,1.6363,1.63535,1.63625,75200000.0
2008-12-11 01:35:00,1.63635,1.63645,1.6359,1.6362,54400000.0
2008-12-11 01:36:00,1.6363,1.6363,1.6347,1.63475,115200000.0
2008-12-11 01:37:00,1.63475,1.635,1.6347,1.63495,19200000.0
2008-12-11 01:38:00,1.635,1.6356,1.6349,1.63505,28800000.0
2008-12-11 01:39:00,1.63505,1.63505,1.63385,1.6344,57600000.0
2008-12-11 01:40:00,1.63445,1.63475,1.63445,1.6347,30400000.0
2008-12-11 01:41:00,1.63465,1.63475,1.63445,1.63465,51200000.0
2008-12-11 01:42:00,1.6346,1.63605,1.6346,1.6351,81600000.0
2008-12-11 01:43:00,1.635,1.6355,1.63495,1.63545,24000000.0
2008-12-11 01:44:00,1.63555,1.63555,1.6353,1.6353,30400000.0
2008-12-11 01:45:00,1.63535,1.63535,1.6347,1.63475,70400000.0
2008-12-11 01:46:00,1.63495,1.63525,1.63495,1.63525,28800000.0
2008-12-11 01:47:00,1.6352,1.63585,1.6352,1.63585,57600000.0
2008-12-11 01:48:00,1.63585,1.63585,1.63515,1.63515,60800000.0
2008-12-11 01:49:00,1.63515,1.63515,1.63515,1.63515,1600000.0
2008-12-11 01:50:00,1.63515,1.63515,1.6351,1.6351,3200000.0
2008-12-11 01:51:00,1.6351,1.63515,1.6351,1.63515,11200000.0
2008-12-11 01:52:00,1.63515,1.63525,1.63515,1.63525,11200000.0
2008-12-11 01:53:00,1.6356,1.6356,1.63525,1.63525,8000000.0
2008-12-11 01:54:00,1.6352,1.63525,1.63485,1.6352,27200000.0
2008-12-11 01:55:00,1.63485,1.63615,1.63485,1.63615,44800000.0
2008-12-11 01:56:00,1.63615,1.63615,1.63525,1.63535,49600000.0
2008-12-11 01:57:00,1.6354,1.6354,1.6354,1.6354,4800000.0
2008-12-11 01:58:00,1.6359,1.6359,1.6354,1.63545,8000000.0
2008-12-11 01:59:00,1.6351,1.63515,1.6351,1.63515,14400000.0
2008-12-11 02:00:00,1.63545,1.6356,1.63515,1.63545,14400000.0
2008-12-11 02:01:00,1.6355,1.63595,1.63545,1.6357,12800000.0
2008-12-11 02:02:00,1.6357,1.63595,1.6356,1.6358,22400000.0
2008-12-11 02:03:00,1.6358,1.63595,1.6358,1.6359,27200000.0
2008-12-11 02:04:00,1.63595,1.63605,1.6358,1.6358,28800000.0
2008-12-11 02:05:00,1.6358,1.63595,1.6358,1.63585,22400000.0
2008-12-11 02:06:00,1.63585,1.6363,1.6358,1.63615,41600000.0
2008-12-11 02:07:00,1.63595,1.6363,1.63595,1.6363,16000000.0
2008-12-11 02:08:00,1.6364,1.6364,1.63595,1.63595,54400000.0
2008-12-11 02:09:00,1.63605,1.63635,1.63605,1.63635,33600000.0
2008-12-11 02:10:00,1.63635,1.6373,1.63635,1.6366,91200000.0
2008-12-11 02:11:00,1.6366,1.6375,1.6366,1.6375,54400000.0
2008-12-11 02:12:00,1.6375,1.638,1.6375,1.63775,28800000.0
2008-12-11 02:13:00,1.63835,1.63865,1.63835,1.63835,27200000.0
2008-12-11 02:14:00,1.6382,1.6387,1.63775,1.63855,22400000.0
2008-12-11 02:15:00,1.6383,1.63865,1.6381,1.63855,12800000.0
2008-12-11 02:16:00,1.63845,1.63845,1.6381,1.6381,28800000.0
2008-12-11 02:17:00,1.6381,1.6381,1.6381,1.6381,27200000.0
2008-12-11 02:18:00,1.6381,1.6384,1.6381,1.6383,14400000.0
2008-12-11 02:19:00,1.63835,1.6386,1.6381,1.6386,43200000.0
2008-12-11 02:20:00,1.63845,1.63845,1.6381,1.6381,24000000.0
2008-12-11 02:21:00,1.6381,1.6381,1.6381,1.6381,43200000.0
2008-12-11 02:22:00,1.6381,1.6381,1.6381,1.6381,19200000.0
2008-12-11 02:23:00,1.6381,1.6381,1.6381,1.6381,9600000.0
2008-12-11 02:24:00,1.6381,1.6381,1.6379,1.6381,92800000.0
2008-12-11 02:25:00,1.6381,1.6381,1.6381,1.6381,11200000.0
2008-12-11 02:26:00,1.6381,1.63855,1.6381,1.6382,48000000.0
2008-12-11 02:27:00,1.6383,1.63865,1.6381,1.6381,40000000.0
2008-12-11 02:28:00,1.6381,1.6381,1.6381,1.6381,20800000.0
2008-12-11 02:29:00,1.6381,1.63815,1.6381,1.63815,12800000.0
2008-12-11 02:30:00,1.6381,1.63835,1.6381,1.63835,19200000.0
2008-12-11 02:31:00,1.63835,1.63945,1.6383,1.6392,104000000.0
2008-12-11 02:32:00,1.63915,1.6393,1.6386,1.6386,299200000.0
2008-12-11 02:33:00,1.6386,1.6386,1.63715,1.63755,163200000.0
2008-12-11 02:34:00,1.6376,1.63795,1.63725,1.63775,129600000.0
2008-12-11 02:35:00,1.63775,1.63795,1.6375,1.6379,44800000.0
2008-12-11 02:36:00,1.63765,1.6377,1.6375,1.6375,51200000.0
2008-12-11 02:37:00,1.6375,1.6377,1.6375,1.6375,51200000.0
2008-12-11 02:38:00,1.6376,1.6377,1.6375,1.6375,24000000.0
2008-12-11 02:39:00,1.6375,1.6375,1.6375,1.6375,14400000.0
2008-12-11 02:40:00,1.6375,1.6375,1.6375,1.6375,8000000.0
2008-12-11 02:41:00,1.6375,1.6375,1.6375,1.6375,17600000.0
2008-12-11 02:42:00,1.6375,1.6375,1.6375,1.6375,11200000.0
2008-12-11 02:43:00,1.6375,1.638,1.6375,1.6375,64000000.0
2008-12-11 02:44:00,1.6375,1.63755,1.6375,1.6375,60800000.0
2008-12-11 02:45:00,1.6375,1.63855,1.6375,1.6383,64000000.0
2008-12-11 02:46:00,1.63835,1.63875,1.638,1.638,156800000.0
2008-12-11 02:47:00,1.638,1.638,1.63705,1.6372,204800000.0
2008-12-11 02:48:00,1.6372,1.63745,1.63695,1.63695,27200000.0
2008-12-11 02:49:00,1.63695,1.63735,1.63695,1.63735,32000000.0
2008-12-11 02:50:00,1.63745,1.6377,1.6373,1.6376,24000000.0
2008-12-11 02:51:00,1.6376,1.6379,1.637,1.637,150400000.0
2008-12-11 02:52:00,1.637,1.6377,1.637,1.6377,158400000.0
2008-12-11 02:53:00,1.6378,1.6382,1.6378,1.6381,41600000.0
2008-12-11 02:54:00,1.638,1.64,1.638,1.6389,96000000.0
2008-12-11 02:55:00,1.6391,1.6392,1.6377,1.6389,126400000.0
2008-12-11 02:56:00,1.63895,1.63895,1.63785,1.63785,51200000.0
2008-12-11 02:57:00,1.6379,1.6379,1.63755,1.6379,49600000.0
2008-12-11 02:58:00,1.6378,1.63875,1.6376,1.6385,41600000.0
2008-12-11 02:59:00,1.6386,1.6387,1.638,1.63865,76800000.0
2008-12-11 03:00:00,1.63815,1.6385,1.63815,1.63835,32400000.0
2008-12-11 03:01:00,1.6385,1.6385,1.6382,1.6382,9600000.0
2008-12-11 03:02:00,1.63835,1.63835,1.638,1.638,88000000.0
2008-12-11 03:03:00,1.638,1.638,1.638,1.638,32000000.0
2008-12-11 03:04:00,1.638,1.638,1.638,1.638,40000000.0
2008-12-11 03:05:00,1.638,1.638,1.638,1.638,40000000.0
2008-12-11 03:06:00,1.638,1.638,1.638,1.638,72000000.0
2008-12-11 03:07:00,1.638,1.638,1.638,1.638,48000000.0
2008-12-11 03:08:00,1.638,1.638,1.6366,1.6366,109700000.0
2008-12-11 03:09:00,1.6366,1.638,1.6366,1.638,88200000.0
2008-12-11 03:10:00,1.6375,1.638,1.6375,1.6375,52800000.0
2008-12-11 03:11:00,1.6372,1.6375,1.6368,1.6368,36200000.0
2008-12-11 03:12:00,1.6368,1.6368,1.6368,1.6368,22600000.0
2008-12-11 03:13:00,1.6368,1.6368,1.6368,1.6368,6000000.0
2008-12-11 03:14:00,1.6368,1.6368,1.6368,1.6368,17000000.0
2008-12-11 03:15:00,1.6368,1.6368,1.6368,1.6368,12000000.0
2008-12-11 03:16:00,1.6373,1.6375,1.6372,1.6372,22000000.0
2008-12-11 03:17:00,1.6368,1.6368,1.6368,1.6368,22000000.0
2008-12-11 03:18:00,1.6368,1.6368,1.6368,1.6368,4000000.0
2008-12-11 03:19:00,1.6368,1.6368,1.6368,1.6368,16000000.0
2008-12-11 03:20:00,1.6368,1.6368,1.6368,1.6368,2000000.0
2008-12-11 03:21:00,1.6373,1.6375,1.6373,1.6374,4000000.0
2008-12-11 03:22:00,1.6375,1.6377,1.6375,1.6377,4000000.0
2008-12-11 03:23:00,1.6368,1.6368,1.6368,1.6368,4000000.0
2008-12-11 03:24:00,1.6368,1.6373,1.6368,1.6372,62800000.0
2008-12-11 03:25:00,1.6372,1.6372,1.6368,1.6368,33000000.0
2008-12-11 03:26:00,1.6368,1.6368,1.6368,1.6368,25400000.0
2008-12-11 03:27:00,1.6368,1.6368,1.6368,1.6368,7000000.0
2008-12-11 03:28:00,1.6368,1.63735,1.6368,1.6371,43400000.0
2008-12-11 03:29:00,1.6371,1.63745,1.6371,1.63735,36800000.0
2008-12-11 03:30:00,1.63735,1.63735,1.6368,1.6371,61600000.0
2008-12-11 03:31:00,1.6371,1.6372,1.6368,1.6368,26800000.0
2008-12-11 03:32:00,1.6368,1.6368,1.6368,1.6368,34000000.0
2008-12-11 03:33:00,1.6368,1.63705,1.6368,1.63695,132800000.0
2008-12-11 03:34:00,1.63695,1.63695,1.6368,1.63695,77600000.0
2008-12-11 03:35:00,1.6371,1.6372,1.6368,1.6372,110800000.0
2008-12-11 03:36:00,1.6372,1.6382,1.6372,1.6377,83200000.0
2008-12-11 03:37:00,1.6377,1.63885,1.6377,1.6383,88000000.0
2008-12-11 03:38:00,1.6383,1.639,1.6383,1.63865,53200000.0
2008-12-11 03:39:00,1.6386,1.63895,1.6384,1.6387,60800000.0
2008-12-11 03:40:00,1.6387,1.6387,1.6384,1.6384,62000000.0
2008-12-11 03:41:00,1.6384,1.6384,1.6384,1.6384,12000000.0
2008-12-11 03:42:00,1.6384,1.6384,1.6384,1.6384,8400000.0
2008-12-11 03:43:00,1.6384,1.6396,1.6384,1.6395,60000000.0
2008-12-11 03:44:00,1.6396,1.64005,1.63955,1.63955,86400000.0
2008-12-11 03:45:00,1.6395,1.6395,1.6388,1.6388,49600000.0
2008-12-11 03:46:00,1.63885,1.63885,1.63855,1.6387,36800000.0
2008-12-11 03:47:00,1.6388,1.63895,1.6386,1.6386,40000000.0
2008-12-11 03:48:00,1.6386,1.6387,1.63835,1.6387,12800000.0
2008-12-11 03:49:00,1.6387,1.6387,1.638,1.6382,32000000.0
2008-12-11 03:50:00,1.6382,1.6383,1.6381,1.6383,75200000.0
2008-12-11 03:51:00,1.6384,1.63875,1.6384,1.63855,52800000.0
2008-12-11 03:52:00,1.63855,1.6393,1.6385,1.6393,80000000.0
2008-12-11 03:53:00,1.6393,1.63945,1.639,1.63935,72800000.0
2008-12-11 03:54:00,1.6397,1.6397,1.6393,1.6393,59200000.0
2008-12-11 03:55:00,1.6393,1.6393,1.63825,1.63825,57600000.0
2008-12-11 03:56:00,1.63835,1.63835,1.63765,1.6377,46400000.0
2008-12-11 03:57:00,1.63775,1.638,1.63715,1.63745,56000000.0
2008-12-11 03:58:00,1.6374,1.6379,1.6374,1.6378,67200000.0
2008-12-11 03:59:00,1.6378,1.6379,1.63725,1.6374,97600000.0
2008-12-11 04:00:00,1.6374,1.6375,1.637,1.6372,64000000.0
2008-12-11 04:01:00,1.6372,1.63735,1.6371,1.6371,52800000.0
2008-12-11 04:02:00,1.637,1.6371,1.63695,1.6371,28800000.0
2008-12-11 04:03:00,1.6372,1.6372,1.63695,1.63695,6400000.0
2008-12-11 04:04:00,1.63695,1.63695,1.6362,1.6364,67200000.0
2008-12-11 04:05:00,1.6366,1.6366,1.63635,1.63655,27200000.0
2008-12-11 04:06:00,1.63665,1.63665,1.6363,1.6364,11200000.0
2008-12-11 04:07:00,1.6364,1.63665,1.6364,1.63665,8000000.0
2008-12-11 04:08:00,1.6367,1.6367,1.6365,1.6367,25600000.0
2008-12-11 04:09:00,1.6366,1.6367,1.6366,1.6367,9600000.0
2008-12-11 04:10:00,1.6368,1.63705,1.63665,1.6367,35200000.0
2008-12-11 04:11:00,1.6367,1.6369,1.6367,1.6369,19200000.0
2008-12-11 04:12:00,1.63685,1.6369,1.63665,1.6368,20800000.0
2008-12-11 04:13:00,1.6368,1.6368,1.6368,1.6368,1600000.0
2008-12-11 04:14:00,1.6369,1.6374,1.6369,1.6372,52800000.0
2008-12-11 04:15:00,1.6372,1.63765,1.6372,1.6373,52800000.0
2008-12-11 04:16:00,1.6372,1.63765,1.6372,1.6373,35200000.0
2008-12-11 04:17:00,1.63745,1.63765,1.6372,1.63745,68800000.0
2008-12-11 04:18:00,1.63745,1.63745,1.63745,1.63745,27200000.0
2008-12-11 04:19:00,1.63745,1.63775,1.63745,1.6376,67200000.0
2008-12-11 04:20:00,1.63765,1.6377,1.63735,1.6376,43200000.0
2008-12-11 04:21:00,1.6376,1.63785,1.6376,1.63785,24000000.0
2008-12-11 04:22:00,1.6379,1.63795,1.63775,1.63795,25600000.0
2008-12-11 04:23:00,1.638,1.63825,1.638,1.63825,25600000.0
2008-12-11 04:24:00,1.63835,1.6385,1.6381,1.6385,35200000.0
2008-12-11 04:25:00,1.63845,1.63845,1.63815,1.6384,19200000.0
2008-12-11 04:26:00,1.63835,1.63835,1.6381,1.6381,8000000.0
2008-12-11 04:27:00,1.6381,1.6382,1.63805,1.6382,12800000.0
2008-12-11 04:28:00,1.6381,1.6382,1.6381,1.6382,11200000.0
2008-12-11 04:29:00,1.6382,1.63835,1.6382,1.6383,6400000.0
2008-12-11 04:30:00,1.63835,1.63835,1.6381,1.6381,33600000.0
2008-12-11 04:31:00,1.6381,1.6382,1.63805,1.6382,11200000.0
2008-12-11 04:32:00,1.6382,1.6382,1.6382,1.6382,4800000.0
2008-12-11 04:33:00,1.638,1.6381,1.63795,1.63795,12800000.0
2008-12-11 04:34:00,1.63795,1.63795,1.63795,1.63795,1600000.0
2008-12-11 04:35:00,1.638,1.6381,1.63795,1.6381,16000000.0
2008-12-11 04:36:00,1.6382,1.6382,1.6382,1.6382,9600000.0
2008-12-11 04:37:00,1.63815,1.63815,1.6379,1.63795,14400000.0
2008-12-11 04:38:00,1.63805,1.6381,1.63805,1.6381,8000000.0
2008-12-11 04:39:00,1.6381,1.6381,1.63795,1.6381,49600000.0
2008-12-11 04:40:00,1.63785,1.63785,1.63695,1.63745,68800000.0
2008-12-11 04:41:00,1.63745,1.63745,1.63695,1.63695,68800000.0
2008-12-11 04:42:00,1.63695,1.63745,1.63685,1.63735,40000000.0
2008-12-11 04:43:00,1.63735,1.63745,1.63735,1.63745,20800000.0
2008-12-11 04:44:00,1.6376,1.6381,1.6374,1.6375,68800000.0
2008-12-11 04:45:00,1.6377,1.63795,1.6377,1.63775,35200000.0
2008-12-11 04:46:00,1.63785,1.63785,1.63785,1.63785,8000000.0
2008-12-11 04:47:00,1.63785,1.63785,1.6377,1.6377,14400000.0
2008-12-11 04:48:00,1.63785,1.63795,1.63785,1.63795,8000000.0
2008-12-11 04:49:00,1.6379,1.6379,1.6378,1.6378,22400000.0
2008-12-11 04:50:00,1.6377,1.6377,1.63735,1.6377,22400000.0
2008-12-11 04:51:00,1.63755,1.63755,1.6373,1.63745,24000000.0
2008-12-11 04:52:00,1.6374,1.6377,1.6373,1.6376,11200000.0
2008-12-11 04:53:00,1.63755,1.63755,1.63745,1.63745,11200000.0
2008-12-11 04:54:00,1.6376,1.63795,1.6376,1.63795,12800000.0
2008-12-11 04:55:00,1.63805,1.6382,1.63775,1.63775,19200000.0
2008-12-11 04:56:00,1.63785,1.63785,1.6376,1.6376,11200000.0
2008-12-11 04:57:00,1.63765,1.6381,1.63755,1.63785,25600000.0
2008-12-11 04:58:00,1.63795,1.63835,1.63795,1.63835,25600000.0
2008-12-11 04:59:00,1.63825,1.6387,1.63825,1.63845,33600000.0
2008-12-11 05:00:00,1.63835,1.63835,1.63825,1.63825,16000000.0
2008-12-11 05:01:00,1.6382,1.6382,1.63795,1.63805,9600000.0
2008-12-11 05:02:00,1.63795,1.63795,1.63745,1.63755,46400000.0
2008-12-11 05:03:00,1.63745,1.63745,1.63745,1.63745,14400000.0
2008-12-11 05:04:00,1.63745,1.63755,1.63745,1.63755,11200000.0
2008-12-11 05:05:00,1.6366,1.6367,1.6359,1.6359,16000000.0
2008-12-11 05:06:00,1.63745,1.63755,1.63745,1.63745,16000000.0
2008-12-11 05:07:00,1.6375,1.6378,1.6375,1.6378,8000000.0
2008-12-11 05:08:00,1.6377,1.6378,1.63755,1.63755,40000000.0
2008-12-11 05:09:00,1.63755,1.63755,1.6375,1.6375,12800000.0
2008-12-11 05:10:00,1.6374,1.6378,1.6374,1.6377,27200000.0
2008-12-11 05:11:00,1.6376,1.6376,1.6376,1.6376,3200000.0
2008-12-11 05:12:00,1.6378,1.6378,1.6376,1.6377,11200000.0
2008-12-11 05:13:00,1.63755,1.63755,1.63745,1.63745,11200000.0
2008-12-11 05:14:00,1.63755,1.63755,1.63755,1.63755,1600000.0
2008-12-11 05:15:00,1.63745,1.63745,1.63745,1.63745,6400000.0
2008-12-11 05:16:00,1.63745,1.6378,1.63745,1.6378,16000000.0
2008-12-11 05:17:00,1.63795,1.63805,1.6378,1.63795,33600000.0
2008-12-11 05:18:00,1.63785,1.638,1.6378,1.6379,22400000.0
2008-12-11 05:19:00,1.6379,1.63825,1.6379,1.63825,14400000.0
2008-12-11 05:20:00,1.6383,1.63925,1.63815,1.639,89600000.0
2008-12-11 05:21:00,1.63885,1.63905,1.6385,1.6385,85600000.0
2008-12-11 05:22:00,1.6385,1.6385,1.6383,1.6385,189600000.0
2008-12-11 05:23:00,1.6385,1.6385,1.6385,1.6385,174800000.0
2008-12-11 05:24:00,1.6385,1.6385,1.6383,1.6385,66400000.0
2008-12-11 05:25:00,1.6385,1.6385,1.6383,1.6383,72000000.0
2008-12-11 05:26:00,1.6382,1.6385,1.6382,1.6385,187600000.0
2008-12-11 05:27:00,1.6383,1.6385,1.638,1.6381,131600000.0
2008-12-11 05:28:00,1.6381,1.6385,1.638,1.6385,182800000.0
2008-12-11 05:29:00,1.6383,1.6385,1.6374,1.6381,118000000.0
2008-12-11 05:30:00,1.638,1.6383,1.6374,1.638,79600000.0
2008-12-11 05:31:00,1.638,1.6383,1.6375,1.6375,164800000.0
2008-12-11 05:32:00,1.638,1.6383,1.63745,1.638,120400000.0
2008-12-11 05:33:00,1.638,1.6383,1.6375,1.6375,43200000.0
2008-12-11 05:34:00,1.6382,1.6382,1.63735,1.6381,37600000.0
2008-12-11 05:35:00,1.6382,1.6383,1.6374,1.63775,76000000.0
2008-12-11 05:36:00,1.6377,1.6381,1.6377,1.63795,63200000.0
2008-12-11 05:37:00,1.6381,1.6381,1.6377,1.6378,41600000.0
2008-12-11 05:38:00,1.6378,1.63815,1.6377,1.63775,68800000.0
2008-12-11 05:39:00,1.6377,1.63805,1.6377,1.63795,30800000.0
2008-12-11 05:40:00,1.63795,1.63845,1.6378,1.63835,69200000.0
2008-12-11 05:41:00,1.6383,1.63915,1.6383,1.63895,45600000.0
2008-12-11 05:42:00,1.6389,1.6389,1.6384,1.6385,43200000.0
2008-12-11 05:43:00,1.63855,1.63865,1.6385,1.6386,14400000.0
2008-12-11 05:44:00,1.63855,1.6386,1.6384,1.6386,30400000.0
2008-12-11 05:45:00,1.6387,1.6387,1.6384,1.6386,30400000.0
2008-12-11 05:46:00,1.6387,1.6387,1.63805,1.63815,41600000.0
2008-12-11 05:47:00,1.63805,1.6382,1.63805,1.6382,6400000.0
2008-12-11 05:48:00,1.63815,1.6383,1.63815,1.6382,11200000.0
2008-12-11 05:49:00,1.6383,1.6383,1.63815,1.63815,4800000.0
2008-12-11 05:50:00,1.63805,1.63805,1.6376,1.6378,26400000.0
2008-12-11 05:51:00,1.6378,1.6378,1.6378,1.6378,1600000.0
2008-12-11 05:52:00,1.63775,1.638,1.63765,1.6378,24000000.0
2008-12-11 05:53:00,1.6379,1.63795,1.6378,1.6378,16000000.0
2008-12-11 05:54:00,1.6379,1.6379,1.6376,1.6376,36000000.0
2008-12-11 05:55:00,1.6355,1.6357,1.6353,1.6357,16800000.0
2008-12-11 05:56:00,1.6376,1.6376,1.6376,1.6376,16800000.0
2008-12-11 05:57:00,1.6376,1.6376,1.6376,1.6376,22400000.0
2008-12-11 05:58:00,1.6376,1.6376,1.6365,1.6365,44000000.0
2008-12-11 05:59:00,1.63655,1.63675,1.6365,1.63675,69200000.0
2008-12-11 06:00:00,1.63675,1.63675,1.63535,1.6361,187200000.0
2008-12-11 06:01:00,1.6361,1.6369,1.63545,1.6369,87600000.0
2008-12-11 06:02:00,1.63615,1.6369,1.6361,1.6363,21200000.0
2008-12-11 06:03:00,1.6359,1.6361,1.6358,1.6359,6200000.0
2008-12-11 06:04:00,1.6369,1.6369,1.63625,1.6369,6200000.0
2008-12-11 06:05:00,1.63695,1.63695,1.6362,1.6362,6800000.0
2008-12-11 06:06:00,1.63575,1.637,1.63575,1.6368,22000000.0
2008-12-11 06:07:00,1.637,1.637,1.63555,1.637,22000000.0
2008-12-11 06:08:00,1.63555,1.63555,1.63555,1.63555,14400000.0
2008-12-11 06:09:00,1.63555,1.63645,1.63555,1.6358,70400000.0
2008-12-11 06:10:00,1.6359,1.6359,1.63555,1.63555,14400000.0
2008-12-11 06:11:00,1.63555,1.63555,1.63545,1.63545,9600000.0
2008-12-11 06:12:00,1.63545,1.636,1.63545,1.636,40000000.0
2008-12-11 06:13:00,1.63605,1.63625,1.6357,1.6357,36800000.0
2008-12-11 06:14:00,1.63565,1.63615,1.63565,1.63565,43200000.0
2008-12-11 06:15:00,1.6358,1.6359,1.63575,1.6359,16000000.0
2008-12-11 06:16:00,1.6359,1.6359,1.6359,1.6359,11200000.0
2008-12-11 06:17:00,1.6361,1.63615,1.6354,1.63565,59200000.0
2008-12-11 06:18:00,1.63565,1.6359,1.63565,1.6359,28800000.0
2008-12-11 06:19:00,1.63565,1.63565,1.63565,1.63565,9600000.0
2008-12-11 06:20:00,1.63575,1.6359,1.63575,1.6358,33600000.0
2008-12-11 06:21:00,1.63575,1.63575,1.63575,1.63575,6400000.0
2008-12-11 06:22:00,1.6359,1.636,1.6356,1.6356,12800000.0
2008-12-11 06:23:00,1.6356,1.63585,1.6356,1.63565,64000000.0
2008-12-11 06:24:00,1.6356,1.63615,1.6356,1.63595,40000000.0
2008-12-11 06:25:00,1.636,1.63625,1.636,1.6361,40000000.0
2008-12-11 06:26:00,1.636,1.63615,1.636,1.636,11200000.0
2008-12-11 06:27:00,1.636,1.6362,1.636,1.6361,14400000.0
2008-12-11 06:28:00,1.6361,1.63625,1.636,1.63615,20800000.0
2008-12-11 06:29:00,1.636,1.63615,1.636,1.63615,4800000.0
2008-12-11 06:30:00,1.636,1.63625,1.6358,1.63615,20800000.0
2008-12-11 06:31:00,1.63615,1.63625,1.6359,1.63605,38400000.0
2008-12-11 06:32:00,1.63605,1.63655,1.6357,1.63615,42400000.0
2008-12-11 06:33:00,1.6358,1.6368,1.63575,1.63605,19600000.0
2008-12-11 06:34:00,1.63615,1.6364,1.63605,1.6364,4800000.0
2008-12-11 06:35:00,1.63625,1.6368,1.63625,1.63645,56000000.0
2008-12-11 06:36:00,1.63615,1.6368,1.63615,1.6365,38400000.0
2008-12-11 06:37:00,1.63645,1.63675,1.6364,1.6364,43200000.0
2008-12-11 06:38:00,1.6365,1.6365,1.6364,1.63645,6400000.0
2008-12-11 06:39:00,1.63635,1.63665,1.63635,1.63655,25600000.0
2008-12-11 06:40:00,1.63665,1.63665,1.6365,1.63655,24000000.0
2008-12-11 06:41:00,1.63665,1.63675,1.6365,1.6367,32000000.0
2008-12-11 06:42:00,1.63665,1.63675,1.63665,1.63675,16000000.0
2008-12-11 06:43:00,1.63685,1.6369,1.63685,1.63685,9600000.0
2008-12-11 06:44:00,1.63675,1.63675,1.63665,1.63665,11200000.0
2008-12-11 06:45:00,1.6366,1.6366,1.6359,1.636,32000000.0
2008-12-11 06:46:00,1.636,1.6361,1.63575,1.6361,28800000.0
2008-12-11 06:47:00,1.6361,1.63635,1.636,1.63625,17600000.0
2008-12-11 06:48:00,1.63625,1.63645,1.6362,1.63635,20800000.0
2008-12-11 06:49:00,1.63625,1.6364,1.636,1.6364,35200000.0
2008-12-11 06:50:00,1.6365,1.6365,1.6362,1.6362,27200000.0
2008-12-11 06:51:00,1.6362,1.6362,1.6362,1.6362,9600000.0
2008-12-11 06:52:00,1.6362,1.6362,1.6362,1.6362,20800000.0
2008-12-11 06:53:00,1.6362,1.6362,1.6362,1.6362,11200000.0
2008-12-11 06:54:00,1.6362,1.6362,1.6359,1.6362,17600000.0
2008-12-11 06:55:00,1.6362,1.6362,1.6359,1.6362,16000000.0
2008-12-11 06:56:00,1.6362,1.6363,1.6362,1.6362,43200000.0
2008-12-11 06:57:00,1.6396,1.6398,1.6392,1.6397,22400000.0
2008-12-11 06:58:00,1.6362,1.6363,1.6362,1.6362,22400000.0
2008-12-11 06:59:00,1.6362,1.6362,1.6359,1.6362,30400000.0
2008-12-11 07:00:00,1.6362,1.6362,1.6362,1.6362,17600000.0
2008-12-11 07:01:00,1.6362,1.6362,1.6362,1.6362,12800000.0
2008-12-11 07:02:00,1.6362,1.6363,1.6362,1.6362,11200000.0
2008-12-11 07:03:00,1.6362,1.6363,1.6362,1.6362,6400000.0
2008-12-11 07:04:00,1.6362,1.6362,1.6355,1.6355,109600002.0
2008-12-11 07:05:00,1.6355,1.6362,1.6355,1.6358,211200003.0
2008-12-11 07:06:00,1.63595,1.63615,1.63595,1.63605,6400000.0
2008-12-11 07:07:00,1.63615,1.6362,1.63615,1.6362,3200000.0
2008-12-11 07:08:00,1.63625,1.63665,1.63585,1.63615,50000000.0
2008-12-11 07:09:00,1.6362,1.6364,1.6362,1.6363,32000000.0
2008-12-11 07:10:00,1.63655,1.63655,1.6362,1.6364,43200000.0
2008-12-11 07:11:00,1.6365,1.63665,1.6362,1.63665,16000000.0
2008-12-11 07:12:00,1.6366,1.6366,1.6362,1.6362,22400000.0
2008-12-11 07:13:00,1.6362,1.6362,1.6362,1.6362,16000000.0
2008-12-11 07:14:00,1.6359,1.6362,1.6359,1.6362,56000000.0
2008-12-11 07:15:00,1.6362,1.6362,1.6359,1.6362,43200000.0
2008-12-11 07:16:00,1.6407,1.6409,1.6405,1.6407,131200000.0
2008-12-11 07:17:00,1.6362,1.6362,1.63535,1.6356,131200000.0
2008-12-11 07:18:00,1.6356,1.6357,1.6355,1.6357,9600000.0
2008-12-11 07:19:00,1.6356,1.63575,1.6351,1.6351,33600000.0
2008-12-11 07:20:00,1.6351,1.6353,1.6351,1.63525,19200000.0
2008-12-11 07:21:00,1.63525,1.6355,1.63525,1.6355,24000000.0
2008-12-11 07:22:00,1.63565,1.63615,1.6355,1.63575,70800000.0
2008-12-11 07:23:00,1.6358,1.6364,1.63575,1.63625,70800000.0
2008-12-11 07:24:00,1.6364,1.63715,1.63635,1.6364,88400000.0
2008-12-11 07:25:00,1.63665,1.6379,1.63635,1.63745,88900000.0
2008-12-11 07:26:00,1.6374,1.6374,1.6368,1.63705,76000000.0
2008-12-11 07:27:00,1.6372,1.63915,1.63685,1.63805,212300000.0
2008-12-11 07:28:00,1.63845,1.6392,1.6383,1.63905,121600000.0
2008-12-11 07:29:00,1.63895,1.63905,1.63815,1.6382,106600000.0
2008-12-11 07:30:00,1.63815,1.63955,1.638,1.6395,145000000.0
2008-12-11 07:31:00,1.63925,1.6416,1.63925,1.64005,166800000.0
2008-12-11 07:32:00,1.6401,1.64175,1.6396,1.6401,127200000.0
2008-12-11 07:33:00,1.63995,1.63995,1.6384,1.63885,124200000.0
2008-12-11 07:34:00,1.63875,1.6389,1.63745,1.63875,165600000.0
2008-12-11 07:35:00,1.63875,1.6393,1.63825,1.63915,189600000.0
2008-12-11 07:36:00,1.63915,1.6393,1.63825,1.63905,160000000.0
2008-12-11 07:37:00,1.639,1.6399,1.6389,1.6389,99600000.0
2008-12-11 07:38:00,1.6389,1.63975,1.63875,1.6395,87600000.0
2008-12-11 07:39:00,1.6395,1.63965,1.63925,1.6394,36800000.0
2008-12-11 07:40:00,1.63945,1.63975,1.6394,1.6395,27600000.0
2008-12-11 07:41:00,1.6394,1.63965,1.63915,1.63925,72800000.0
2008-12-11 07:42:00,1.63925,1.63995,1.63925,1.63965,33200000.0
2008-12-11 07:43:00,1.63965,1.63975,1.6389,1.639,52800000.0
2008-12-11 07:44:00,1.6389,1.6395,1.6385,1.6394,108800000.0
2008-12-11 07:45:00,1.6394,1.6394,1.6384,1.6389,93600000.0
2008-12-11 07:46:00,1.639,1.6394,1.63875,1.6394,64800000.0
2008-12-11 07:47:00,1.6394,1.63965,1.6394,1.63965,17600000.0
2008-12-11 07:48:00,1.6395,1.63965,1.63915,1.6395,43200000.0
2008-12-11 07:49:00,1.63965,1.64,1.63935,1.6395,69200000.0
2008-12-11 07:50:00,1.6396,1.6396,1.63935,1.6395,14400000.0
2008-12-11 07:51:00,1.63935,1.64,1.63935,1.64,99400000.0
2008-12-11 07:52:00,1.6401,1.64075,1.6401,1.6405,144400000.0
2008-12-11 07:53:00,1.64045,1.64045,1.63895,1.6391,131600000.0
2008-12-11 07:54:00,1.6391,1.6392,1.6387,1.63895,82000000.0
2008-12-11 07:55:00,1.63905,1.6398,1.63905,1.6398,60600000.0
2008-12-11 07:56:00,1.63955,1.63985,1.6392,1.6397,69200000.0
2008-12-11 07:57:00,1.63975,1.6402,1.6393,1.63985,112800000.0
2008-12-11 07:58:00,1.6398,1.64165,1.63975,1.6415,143000000.0
2008-12-11 07:59:00,1.64145,1.6424,1.6411,1.64145,182400000.0
2008-12-11 08:00:00,1.64145,1.6421,1.64145,1.64155,165800000.0
2008-12-11 08:01:00,1.64155,1.64165,1.6412,1.64135,179200000.0
2008-12-11 08:02:00,1.6413,1.64135,1.64105,1.6413,110400000.0
2008-12-11 08:03:00,1.6413,1.64155,1.64105,1.64145,129600000.0
2008-12-11 08:04:00,1.64145,1.64305,1.64145,1.64175,171200000.0
2008-12-11 08:05:00,1.64165,1.6418,1.641,1.6415,156800000.0
2008-12-11 08:06:00,1.6415,1.6415,1.64065,1.6408,145600000.0
2008-12-11 08:07:00,1.6408,1.6411,1.6406,1.6411,89600000.0
2008-12-11 08:08:00,1.64105,1.64175,1.64095,1.6416,58400000.0
2008-12-11 08:09:00,1.64155,1.6419,1.64155,1.64175,104000000.0
2008-12-11 08:10:00,1.64195,1.642,1.6414,1.642,86200000.0
2008-12-11 08:11:00,1.6421,1.6421,1.6408,1.6409,116800000.0
2008-12-11 08:12:00,1.6409,1.64115,1.6407,1.6409,83200000.0
2008-12-11 08:13:00,1.6409,1.64155,1.64025,1.6415,128000000.0
2008-12-11 08:14:00,1.6415,1.6415,1.64035,1.6406,80000000.0
2008-12-11 08:15:00,1.64065,1.641,1.6406,1.64075,25600000.0
2008-12-11 08:16:00,1.6408,1.641,1.6407,1.64075,20800000.0
2008-12-11 08:17:00,1.6408,1.641,1.64075,1.64095,33600000.0
2008-12-11 08:18:00,1.6409,1.64115,1.64075,1.64115,32000000.0
2008-12-11 08:19:00,1.64115,1.64115,1.64115,1.64115,4800000.0
2008-12-11 08:20:00,1.64105,1.64125,1.641,1.64105,27200000.0
2008-12-11 08:21:00,1.64105,1.6411,1.6409,1.6411,40000000.0
2008-12-11 08:22:00,1.64115,1.64215,1.64115,1.6419,78400000.0
2008-12-11 08:23:00,1.6419,1.64245,1.64145,1.64165,123200000.0
2008-12-11 08:24:00,1.64175,1.64195,1.6414,1.64175,89600000.0
2008-12-11 08:25:00,1.64185,1.6425,1.64175,1.6424,96000000.0
2008-12-11 08:26:00,1.6425,1.6436,1.6425,1.6431,88000000.0
2008-12-11 08:27:00,1.6431,1.6438,1.64295,1.6435,110400000.0
2008-12-11 08:28:00,1.6435,1.6438,1.64245,1.643,115200000.0
2008-12-11 08:29:00,1.643,1.64325,1.6427,1.64305,107200000.0
2008-12-11 08:30:00,1.64315,1.64355,1.64315,1.64345,97600000.0
2008-12-11 08:31:00,1.64345,1.6441,1.6433,1.64355,118400000.0
2008-12-11 08:32:00,1.64365,1.64365,1.6429,1.6429,108800000.0
2008-12-11 08:33:00,1.6428,1.6429,1.64155,1.64155,126400000.0
2008-12-11 08:34:00,1.64155,1.6428,1.6413,1.6424,164000000.0
2008-12-11 08:35:00,1.6425,1.64295,1.6419,1.64265,136800000.0
2008-12-11 08:36:00,1.6428,1.6429,1.64175,1.6418,150400000.0
2008-12-11 08:37:00,1.64175,1.642,1.6415,1.64175,139200000.0
2008-12-11 08:38:00,1.64175,1.64205,1.64165,1.6419,57600000.0
2008-12-11 08:39:00,1.64165,1.6418,1.64155,1.6418,35200000.0
2008-12-11 08:40:00,1.64165,1.64165,1.6409,1.64165,158400000.0
2008-12-11 08:41:00,1.64165,1.64265,1.64165,1.64205,52000000.0
2008-12-11 08:42:00,1.64215,1.64265,1.64205,1.64215,51200000.0
2008-12-11 08:43:00,1.64205,1.6422,1.6419,1.64205,54400000.0
2008-12-11 08:44:00,1.6423,1.6429,1.6423,1.6428,97600000.0
2008-12-11 08:45:00,1.6428,1.6445,1.64265,1.64445,167800000.0
2008-12-11 08:46:00,1.6444,1.6444,1.6428,1.643,175600000.0
2008-12-11 08:47:00,1.643,1.64355,1.64285,1.6432,131200000.0
2008-12-11 08:48:00,1.6431,1.6436,1.643,1.6436,81600000.0
2008-12-11 08:49:00,1.6436,1.6436,1.6429,1.64305,48000000.0
2008-12-11 08:50:00,1.64305,1.64315,1.6423,1.6429,57200000.0
2008-12-11 08:51:00,1.6429,1.643,1.64225,1.64235,39200000.0
2008-12-11 08:52:00,1.6423,1.6423,1.6414,1.6416,98000000.0
2008-12-11 08:53:00,1.6415,1.64165,1.64085,1.64085,102400000.0
2008-12-11 08:54:00,1.64085,1.64105,1.64075,1.6409,75200000.0
2008-12-11 08:55:00,1.6409,1.64165,1.64075,1.64115,110800000.0
2008-12-11 08:56:00,1.64115,1.6412,1.6395,1.63955,102400000.0
2008-12-11 08:57:00,1.63955,1.6403,1.63925,1.6403,97600000.0
2008-12-11 08:58:00,1.6403,1.64045,1.6397,1.6398,91200000.0
2008-12-11 08:59:00,1.6398,1.6406,1.63945,1.63955,65600000.0
2008-12-11 09:00:00,1.63945,1.6395,1.6388,1.63935,129600000.0
2008-12-11 09:01:00,1.6394,1.6404,1.6392,1.63965,136000000.0
2008-12-11 09:02:00,1.6397,1.64035,1.63935,1.63955,73600000.0
2008-12-11 09:03:00,1.6396,1.6401,1.63955,1.63975,35200000.0
2008-12-11 09:04:00,1.6398,1.64015,1.63935,1.63935,96000000.0
2008-12-11 09:05:00,1.6394,1.6395,1.63915,1.63935,57600000.0
2008-12-11 09:06:00,1.6394,1.64005,1.6394,1.64005,67200000.0
2008-12-11 09:07:00,1.64025,1.64055,1.63815,1.6389,134000000.0
2008-12-11 09:08:00,1.63905,1.64075,1.63815,1.63965,153600000.0
2008-12-11 09:09:00,1.63965,1.63965,1.63825,1.63875,126400000.0
2008-12-11 09:10:00,1.6387,1.63965,1.6386,1.6388,67200000.0
2008-12-11 09:11:00,1.6387,1.6393,1.63835,1.6385,70400000.0
2008-12-11 09:12:00,1.63855,1.63895,1.6382,1.6389,57600000.0
2008-12-11 09:13:00,1.63895,1.6396,1.6388,1.6396,92800000.0
2008-12-11 09:14:00,1.6396,1.64225,1.6396,1.6413,200800000.0
2008-12-11 09:15:00,1.6413,1.6414,1.64005,1.6401,116800000.0
2008-12-11 09:16:00,1.64055,1.6412,1.6402,1.641,153600000.0
2008-12-11 09:17:00,1.6411,1.64235,1.6409,1.64175,92400000.0
2008-12-11 09:18:00,1.6418,1.6418,1.64015,1.64025,132800000.0
2008-12-11 09:19:00,1.64025,1.64025,1.63885,1.6389,107200000.0
2008-12-11 09:20:00,1.6388,1.63895,1.63845,1.6387,224000000.0
2008-12-11 09:21:00,1.6387,1.63875,1.6382,1.63825,89600000.0
2008-12-11 09:22:00,1.63825,1.6385,1.6378,1.6378,160000000.0
2008-12-11 09:23:00,1.6378,1.6389,1.63775,1.63855,162400000.0
2008-12-11 09:24:00,1.6386,1.63925,1.6385,1.63875,175200000.0
2008-12-11 09:25:00,1.6388,1.63925,1.6386,1.63885,116800000.0
2008-12-11 09:26:00,1.63875,1.63945,1.63875,1.6393,148800000.0
2008-12-11 09:27:00,1.6393,1.64,1.63865,1.6395,185000000.0
2008-12-11 09:28:00,1.6395,1.64075,1.639,1.63965,107200000.0
2008-12-11 09:29:00,1.63975,1.64125,1.6396,1.6401,91200000.0
2008-12-11 09:30:00,1.64015,1.641,1.64005,1.641,109600000.0
2008-12-11 09:31:00,1.641,1.6417,1.641,1.64165,142400000.0
2008-12-11 09:32:00,1.6417,1.64195,1.64115,1.6413,120800000.0
2008-12-11 09:33:00,1.6413,1.6415,1.6409,1.64095,143400000.0
2008-12-11 09:34:00,1.6409,1.64115,1.6409,1.64095,68800000.0
2008-12-11 09:35:00,1.64095,1.6415,1.64045,1.64105,101200000.0
2008-12-11 09:36:00,1.64105,1.64125,1.6409,1.64115,111400000.0
2008-12-11 09:37:00,1.64105,1.6415,1.64105,1.64125,75200000.0
2008-12-11 09:38:00,1.64135,1.64135,1.64075,1.64125,81600000.0
2008-12-11 09:39:00,1.64125,1.64145,1.64085,1.641,73600000.0
2008-12-11 09:40:00,1.6411,1.6411,1.6408,1.64085,73600000.0
2008-12-11 09:41:00,1.64085,1.64085,1.6405,1.6408,58400000.0
2008-12-11 09:42:00,1.6409,1.64095,1.6405,1.64065,53800000.0
2008-12-11 09:43:00,1.64065,1.64065,1.63985,1.63985,72000000.0
2008-12-11 09:44:00,1.6398,1.64005,1.63975,1.64005,112000000.0
2008-12-11 09:45:00,1.64005,1.64005,1.63995,1.64,78400000.0
2008-12-11 09:46:00,1.64005,1.64005,1.63935,1.63985,102400000.0
2008-12-11 09:47:00,1.63985,1.6403,1.63965,1.64025,60000000.0
2008-12-11 09:48:00,1.64035,1.64035,1.6393,1.6395,128200000.0
2008-12-11 09:49:00,1.6393,1.63955,1.63875,1.6393,121600000.0
2008-12-11 09:50:00,1.63925,1.63925,1.6387,1.6387,81600000.0
2008-12-11 09:51:00,1.6388,1.6393,1.63855,1.6393,121600000.0
2008-12-11 09:52:00,1.63965,1.6397,1.63925,1.63925,85000000.0
2008-12-11 09:53:00,1.6392,1.6393,1.6384,1.6386,212000000.0
2008-12-11 09:54:00,1.6386,1.6388,1.6384,1.6385,120000000.0
2008-12-11 09:55:00,1.6384,1.63875,1.6383,1.6385,128000000.0
2008-12-11 09:56:00,1.6385,1.6392,1.6385,1.63885,89600000.0
2008-12-11 09:57:00,1.6389,1.63955,1.6389,1.63935,84800000.0
2008-12-11 09:58:00,1.63935,1.63985,1.6393,1.63975,47400000.0
2008-12-11 09:59:00,1.6396,1.6408,1.63925,1.6408,83200000.0
2008-12-11 10:00:00,1.6408,1.6423,1.6408,1.64195,206400000.0
2008-12-11 10:01:00,1.64195,1.6425,1.6416,1.6418,81600000.0
2008-12-11 10:02:00,1.6418,1.64265,1.6416,1.6418,100800000.0
2008-12-11 10:03:00,1.64175,1.64175,1.6406,1.6414,112000000.0
2008-12-11 10:04:00,1.6415,1.64175,1.64125,1.6415,113000000.0
2008-12-11 10:05:00,1.6415,1.6418,1.6413,1.64155,107200000.0
2008-12-11 10:06:00,1.64155,1.6417,1.6413,1.6414,41600000.0
2008-12-11 10:07:00,1.6414,1.6428,1.6414,1.64195,119200000.0
2008-12-11 10:08:00,1.6421,1.6429,1.64195,1.6429,104000000.0
2008-12-11 10:09:00,1.64285,1.64385,1.64175,1.64185,113600000.0
2008-12-11 10:10:00,1.64185,1.6421,1.64175,1.64185,107200000.0
2008-12-11 10:11:00,1.64215,1.64245,1.6418,1.6419,96000000.0
2008-12-11 10:12:00,1.6418,1.64265,1.6418,1.64195,102400000.0
2008-12-11 10:13:00,1.64195,1.64235,1.6419,1.64225,73600000.0
2008-12-11 10:14:00,1.64215,1.64275,1.6421,1.64275,76800000.0
2008-12-11 10:15:00,1.6427,1.643,1.6425,1.64275,60800000.0
2008-12-11 10:16:00,1.6428,1.6429,1.64255,1.6429,44800000.0
2008-12-11 10:17:00,1.64295,1.643,1.64205,1.64205,52800000.0
2008-12-11 10:18:00,1.6419,1.642,1.64045,1.64045,128000000.0
2008-12-11 10:19:00,1.6405,1.64115,1.64045,1.6411,128200000.0
2008-12-11 10:20:00,1.6412,1.6433,1.6411,1.6432,133800000.0
2008-12-11 10:21:00,1.6432,1.6446,1.64275,1.6441,179400000.0
2008-12-11 10:22:00,1.64415,1.6443,1.6441,1.6441,97600000.0
2008-12-11 10:23:00,1.64405,1.64505,1.644,1.6443,56000000.0
2008-12-11 10:24:00,1.64425,1.6443,1.6439,1.64405,128000000.0
2008-12-11 10:25:00,1.64415,1.6452,1.64395,1.6444,99200000.0
2008-12-11 10:26:00,1.6444,1.64445,1.64245,1.64315,127400000.0
2008-12-11 10:27:00,1.64315,1.64395,1.64215,1.6438,101800000.0
2008-12-11 10:28:00,1.64405,1.6442,1.6437,1.64415,110400000.0
2008-12-11 10:29:00,1.644,1.644,1.6435,1.6437,150400000.0
2008-12-11 10:30:00,1.6439,1.64415,1.6435,1.64415,204000000.0
2008-12-11 10:31:00,1.64415,1.64455,1.6427,1.6427,244000000.0
2008-12-11 10:32:00,1.6427,1.6434,1.64235,1.6425,153000000.0
2008-12-11 10:33:00,1.6425,1.64255,1.6412,1.6417,167000000.0
2008-12-11 10:34:00,1.6417,1.6421,1.64135,1.64155,146000000.0
2008-12-11 10:35:00,1.64155,1.6421,1.64065,1.64075,124000000.0
2008-12-11 10:36:00,1.64075,1.64075,1.6406,1.64065,76800000.0
2008-12-11 10:37:00,1.64065,1.6414,1.64025,1.64115,143200000.0
2008-12-11 10:38:00,1.64105,1.64135,1.6409,1.6409,86400000.0
2008-12-11 10:39:00,1.6409,1.6419,1.63925,1.6402,187800000.0
2008-12-11 10:40:00,1.6402,1.64045,1.63955,1.63955,151600000.0
2008-12-11 10:41:00,1.6402,1.6402,1.63865,1.63985,234200000.0
2008-12-11 10:42:00,1.63985,1.6414,1.63975,1.6408,159400000.0
2008-12-11 10:43:00,1.6407,1.641,1.63865,1.63865,140600000.0
2008-12-11 10:44:00,1.6387,1.63925,1.63855,1.6392,167400000.0
2008-12-11 10:45:00,1.63895,1.63975,1.6378,1.63975,191200000.0
2008-12-11 10:46:00,1.6396,1.64035,1.6394,1.63965,204800000.0
2008-12-11 10:47:00,1.6397,1.64015,1.6393,1.6397,185200000.0
2008-12-11 10:48:00,1.6396,1.64,1.6391,1.63935,165400000.0
2008-12-11 10:49:00,1.6394,1.6399,1.639,1.63925,147600000.0
2008-12-11 10:50:00,1.63935,1.63945,1.639,1.63915,97600000.0
2008-12-11 10:51:00,1.63905,1.6391,1.63805,1.63825,172800000.0
2008-12-11 10:52:00,1.63825,1.6395,1.6379,1.6395,158800000.0
2008-12-11 10:53:00,1.6397,1.6405,1.63865,1.6387,144400000.0
2008-12-11 10:54:00,1.6387,1.63935,1.6387,1.6389,108000000.0
2008-12-11 10:55:00,1.6389,1.63945,1.6387,1.6392,135200000.0
2008-12-11 10:56:00,1.6392,1.63945,1.6384,1.63875,216000000.0
2008-12-11 10:57:00,1.6388,1.63955,1.6386,1.63885,142400000.0
2008-12-11 10:58:00,1.63885,1.6396,1.6382,1.6389,179200000.0
2008-12-11 10:59:00,1.6389,1.64295,1.63885,1.64295,186400000.0
2008-12-11 11:00:00,1.64305,1.6432,1.6403,1.6405,230400000.0
2008-12-11 11:01:00,1.6405,1.64055,1.6392,1.63995,209600000.0
2008-12-11 11:02:00,1.64,1.64075,1.6389,1.63985,181600000.0
2008-12-11 11:03:00,1.63965,1.64,1.6393,1.64,130600000.0
2008-12-11 11:04:00,1.64,1.6403,1.639,1.6392,161800000.0
2008-12-11 11:05:00,1.6392,1.64,1.6392,1.6396,97600000.0
2008-12-11 11:06:00,1.6397,1.63985,1.63935,1.6396,72000000.0
2008-12-11 11:07:00,1.63955,1.63955,1.63895,1.6391,67200000.0
2008-12-11 11:08:00,1.63915,1.6399,1.63915,1.6397,91200000.0
2008-12-11 11:09:00,1.6397,1.6399,1.63955,1.6399,84200000.0
2008-12-11 11:10:00,1.6399,1.6403,1.63985,1.6399,204000000.0
2008-12-11 11:11:00,1.63985,1.63995,1.6396,1.63985,147200000.0
2008-12-11 11:12:00,1.63985,1.6429,1.63975,1.64195,166400000.0
2008-12-11 11:13:00,1.64195,1.64245,1.64035,1.64125,236400000.0
2008-12-11 11:14:00,1.6413,1.6413,1.6404,1.6409,112000000.0
2008-12-11 11:15:00,1.6409,1.64155,1.6408,1.64105,156400000.0
2008-12-11 11:16:00,1.64105,1.64125,1.64055,1.64065,193600000.0
2008-12-11 11:17:00,1.6405,1.64105,1.64025,1.64105,220400000.0
2008-12-11 11:18:00,1.64075,1.6411,1.64,1.6409,190800000.0
2008-12-11 11:19:00,1.64085,1.6413,1.64085,1.6411,136000000.0
2008-12-11 11:20:00,1.64125,1.64135,1.6411,1.64115,115200000.0
2008-12-11 11:21:00,1.64125,1.6416,1.6411,1.64135,160800000.0
2008-12-11 11:22:00,1.64135,1.64195,1.64045,1.6405,213600000.0
2008-12-11 11:23:00,1.6405,1.6406,1.63995,1.64045,159200000.0
2008-12-11 11:24:00,1.6406,1.64195,1.6406,1.6415,227400000.0
2008-12-11 11:25:00,1.64155,1.6418,1.64105,1.64165,161600000.0
2008-12-11 11:26:00,1.64155,1.64215,1.641,1.6412,140800000.0
2008-12-11 11:27:00,1.641,1.643,1.6407,1.64295,192600000.0
2008-12-11 11:28:00,1.64305,1.6431,1.6416,1.6424,142400000.0
2008-12-11 11:29:00,1.64255,1.64265,1.64225,1.6424,110400000.0
2008-12-11 11:30:00,1.6424,1.64245,1.64185,1.64195,99200000.0
2008-12-11 11:31:00,1.6419,1.6423,1.6417,1.64205,157600000.0
2008-12-11 11:32:00,1.642,1.6433,1.64195,1.64315,225800000.0
2008-12-11 11:33:00,1.6429,1.64315,1.64255,1.64315,228200000.0
2008-12-11 11:34:00,1.64295,1.64325,1.6427,1.64285,139200000.0
2008-12-11 11:35:00,1.64285,1.64355,1.64285,1.64315,157800000.0
2008-12-11 11:36:00,1.6431,1.6438,1.63965,1.64335,163800000.0
2008-12-11 11:37:00,1.64335,1.64515,1.64325,1.6433,110400000.0
2008-12-11 11:38:00,1.6433,1.6433,1.6414,1.6422,108000000.0
2008-12-11 11:39:00,1.64215,1.6425,1.64185,1.64185,164000000.0
2008-12-11 11:40:00,1.64185,1.6425,1.6418,1.6423,128000000.0
2008-12-11 11:41:00,1.6423,1.6423,1.64165,1.64175,144800000.0
2008-12-11 11:42:00,1.64175,1.64365,1.64175,1.6422,176000000.0
2008-12-11 11:43:00,1.6422,1.6432,1.64115,1.6432,177600000.0
2008-12-11 11:44:00,1.64325,1.6437,1.64275,1.64305,200800000.0
2008-12-11 11:45:00,1.643,1.6438,1.64295,1.6433,175400000.0
2008-12-11 11:46:00,1.64335,1.64365,1.64305,1.64355,75200000.0
2008-12-11 11:47:00,1.6435,1.64375,1.6433,1.6434,94400000.0
2008-12-11 11:48:00,1.6434,1.6439,1.6434,1.6439,111200000.0
2008-12-11 11:49:00,1.644,1.64485,1.6434,1.6436,193800000.0
2008-12-11 11:50:00,1.6436,1.6438,1.64305,1.64305,168200000.0
2008-12-11 11:51:00,1.64305,1.6435,1.643,1.64345,92800000.0
2008-12-11 11:52:00,1.6434,1.6438,1.64315,1.64375,127400000.0
2008-12-11 11:53:00,1.64375,1.6443,1.64355,1.6442,142400000.0
2008-12-11 11:54:00,1.6441,1.64455,1.6438,1.64435,174400000.0
2008-12-11 11:55:00,1.64435,1.64475,1.6441,1.6447,139200000.0
2008-12-11 11:56:00,1.6447,1.64475,1.6437,1.6438,112000000.0
2008-12-11 11:57:00,1.6438,1.6456,1.6438,1.644,159400000.0
2008-12-11 11:58:00,1.64405,1.6455,1.6439,1.6451,255000000.0
2008-12-11 11:59:00,1.64515,1.6457,1.6449,1.645,291600000.0
2008-12-11 12:00:00,1.64505,1.64505,1.64325,1.64385,188000000.0
2008-12-11 12:01:00,1.64385,1.6444,1.64345,1.64385,216000000.0
2008-12-11 12:02:00,1.6438,1.6446,1.6436,1.64365,205600000.0
2008-12-11 12:03:00,1.64375,1.64465,1.64375,1.64415,232200000.0
2008-12-11 12:04:00,1.64405,1.64475,1.6434,1.6446,223400000.0
2008-12-11 12:05:00,1.6448,1.64495,1.6441,1.6442,96000000.0
2008-12-11 12:06:00,1.6445,1.64515,1.6432,1.6433,95400000.0
2008-12-11 12:07:00,1.64325,1.64355,1.6422,1.64255,171200000.0
2008-12-11 12:08:00,1.6425,1.6425,1.64145,1.64165,140800000.0
2008-12-11 12:09:00,1.6417,1.64175,1.6409,1.64155,169600000.0
2008-12-11 12:10:00,1.64155,1.64155,1.64055,1.6409,178600000.0
2008-12-11 12:11:00,1.641,1.6449,1.641,1.6438,211400000.0
2008-12-11 12:12:00,1.6438,1.64935,1.64355,1.6471,210400000.0
2008-12-11 12:13:00,1.6471,1.64765,1.64625,1.64655,208000000.0
2008-12-11 12:14:00,1.64645,1.64645,1.6453,1.64545,227200000.0
2008-12-11 12:15:00,1.64545,1.6455,1.64415,1.64415,156800000.0
2008-12-11 12:16:00,1.64435,1.6458,1.64435,1.64475,89200000.0
2008-12-11 12:17:00,1.64475,1.645,1.6445,1.6449,118400000.0
2008-12-11 12:18:00,1.6449,1.6453,1.6447,1.6448,90400000.0
2008-12-11 12:19:00,1.64495,1.64545,1.6444,1.64495,158400000.0
2008-12-11 12:20:00,1.645,1.6455,1.6448,1.6452,113600000.0
2008-12-11 12:21:00,1.64515,1.64575,1.64505,1.64565,123200000.0
2008-12-11 12:22:00,1.64565,1.6458,1.64555,1.6456,86400000.0
2008-12-11 12:23:00,1.6455,1.64565,1.6455,1.6455,59200000.0
2008-12-11 12:24:00,1.6455,1.64645,1.64525,1.6464,76200000.0
2008-12-11 12:25:00,1.6464,1.64665,1.6463,1.6464,92800000.0
2008-12-11 12:26:00,1.64635,1.6494,1.64635,1.64825,188800000.0
2008-12-11 12:27:00,1.6483,1.6494,1.6474,1.64775,219400000.0
2008-12-11 12:28:00,1.64755,1.64845,1.64705,1.64765,156800000.0
2008-12-11 12:29:00,1.6477,1.6494,1.6476,1.64815,129800000.0
2008-12-11 12:30:00,1.6487,1.6487,1.648,1.648,79200000.0
2008-12-11 12:31:00,1.6482,1.6483,1.6475,1.648,140000000.0
2008-12-11 12:32:00,1.64815,1.6485,1.6472,1.6472,124200000.0
2008-12-11 12:33:00,1.6471,1.64735,1.6463,1.64645,207000000.0
2008-12-11 12:34:00,1.6464,1.647,1.6462,1.6464,182200000.0
2008-12-11 12:35:00,1.64655,1.64805,1.64625,1.6476,203200000.0
2008-12-11 12:36:00,1.64755,1.64815,1.64705,1.64705,168000000.0
2008-12-11 12:37:00,1.64705,1.6488,1.64705,1.6486,147200000.0
2008-12-11 12:38:00,1.6485,1.6499,1.6485,1.6499,237600000.0
2008-12-11 12:39:00,1.6499,1.6499,1.64825,1.64825,168800000.0
2008-12-11 12:40:00,1.6484,1.64905,1.64835,1.6485,183200000.0
2008-12-11 12:41:00,1.6485,1.64885,1.6484,1.64885,180000000.0
2008-12-11 12:42:00,1.649,1.64945,1.64895,1.64925,220200000.0
2008-12-11 12:43:00,1.64915,1.6494,1.64815,1.64815,176000000.0
2008-12-11 12:44:00,1.64815,1.64865,1.6479,1.6485,195200000.0
2008-12-11 12:45:00,1.64855,1.6489,1.64815,1.6482,144000000.0
2008-12-11 12:46:00,1.6486,1.64925,1.6486,1.649,142400000.0
2008-12-11 12:47:00,1.649,1.649,1.64765,1.6478,140800000.0
2008-12-11 12:48:00,1.64775,1.64775,1.6465,1.64705,142400000.0
2008-12-11 12:49:00,1.6469,1.64725,1.64635,1.6464,94400000.0
2008-12-11 12:50:00,1.64635,1.64695,1.6463,1.6466,119600000.0
2008-12-11 12:51:00,1.6468,1.6468,1.6466,1.6466,91200000.0
2008-12-11 12:52:00,1.6466,1.6485,1.6466,1.64765,189400000.0
2008-12-11 12:53:00,1.64765,1.64805,1.6469,1.6469,97400000.0
2008-12-11 12:54:00,1.6469,1.6471,1.6469,1.6469,51000000.0
2008-12-11 12:55:00,1.6469,1.6469,1.645,1.6452,86600000.0
2008-12-11 12:56:00,1.6452,1.64565,1.64475,1.645,155200000.0
2008-12-11 12:57:00,1.645,1.64535,1.6445,1.64465,135200000.0
2008-12-11 12:58:00,1.64465,1.64485,1.6438,1.64405,134600000.0
2008-12-11 12:59:00,1.64405,1.64415,1.64355,1.644,219200000.0
2008-12-11 13:00:00,1.64415,1.646,1.6441,1.6454,227400000.0
2008-12-11 13:01:00,1.6454,1.64545,1.64415,1.6447,120000000.0
2008-12-11 13:02:00,1.6447,1.64605,1.6447,1.6454,208000000.0
2008-12-11 13:03:00,1.6454,1.6454,1.64485,1.6451,132800000.0
2008-12-11 13:04:00,1.64515,1.64615,1.64515,1.64525,164600000.0
2008-12-11 13:05:00,1.64515,1.64555,1.6451,1.6455,247600000.0
2008-12-11 13:06:00,1.64555,1.64605,1.644,1.644,150400000.0
2008-12-11 13:07:00,1.644,1.64495,1.64385,1.6448,136000000.0
2008-12-11 13:08:00,1.64485,1.6456,1.64485,1.64505,82000000.0
2008-12-11 13:09:00,1.64505,1.64535,1.645,1.645,97600000.0
2008-12-11 13:10:00,1.645,1.64505,1.645,1.645,69200000.0
2008-12-11 13:11:00,1.645,1.6454,1.645,1.64515,48400000.0
2008-12-11 13:12:00,1.64515,1.64565,1.6451,1.6451,125400000.0
2008-12-11 13:13:00,1.6451,1.6455,1.6451,1.6451,149200000.0
2008-12-11 13:14:00,1.6451,1.6457,1.6451,1.6453,128000000.0
2008-12-11 13:15:00,1.6454,1.64555,1.64495,1.64505,189000000.0
2008-12-11 13:16:00,1.64505,1.6455,1.64505,1.64545,146400000.0
2008-12-11 13:17:00,1.64545,1.6457,1.6453,1.6454,211800000.0
2008-12-11 13:18:00,1.64535,1.6457,1.64535,1.6457,236800000.0
2008-12-11 13:19:00,1.6457,1.64585,1.6448,1.64495,163000000.0
2008-12-11 13:20:00,1.64495,1.64625,1.6449,1.6461,219600000.0
2008-12-11 13:21:00,1.6461,1.6462,1.6457,1.6457,164800000.0
2008-12-11 13:22:00,1.6456,1.64575,1.6453,1.6453,148800000.0
2008-12-11 13:23:00,1.6453,1.64545,1.6453,1.6453,256000000.0
2008-12-11 13:24:00,1.6453,1.6453,1.6446,1.6446,220800000.0
2008-12-11 13:25:00,1.6447,1.64515,1.6446,1.64515,136000000.0
2008-12-11 13:26:00,1.6452,1.6462,1.6452,1.64565,188200000.0
2008-12-11 13:27:00,1.64565,1.6457,1.64515,1.64525,108800000.0
2008-12-11 13:28:00,1.6453,1.6464,1.6453,1.64605,109400000.0
2008-12-11 13:29:00,1.64605,1.64605,1.64565,1.6459,114800000.0
2008-12-11 13:30:00,1.6459,1.6459,1.64425,1.6448,200000000.0
2008-12-11 13:31:00,1.64475,1.6449,1.6445,1.6446,154600000.0
2008-12-11 13:32:00,1.64465,1.6449,1.64435,1.64475,183400000.0
2008-12-11 13:33:00,1.6447,1.64505,1.6447,1.645,64800000.0
2008-12-11 13:34:00,1.645,1.6452,1.64485,1.64505,96000000.0
2008-12-11 13:35:00,1.64505,1.64505,1.6448,1.6449,96000000.0
2008-12-11 13:36:00,1.6449,1.6457,1.64465,1.6457,162000000.0
2008-12-11 13:37:00,1.6456,1.6469,1.6456,1.64675,87000000.0
2008-12-11 13:38:00,1.64675,1.6471,1.6466,1.64685,134400000.0
2008-12-11 13:39:00,1.64685,1.64705,1.6466,1.6467,300600000.0
2008-12-11 13:40:00,1.6467,1.6472,1.6457,1.64695,205000000.0
2008-12-11 13:41:00,1.64695,1.64765,1.64695,1.6475,156800000.0
2008-12-11 13:42:00,1.6473,1.6476,1.6466,1.6476,236000000.0
2008-12-11 13:43:00,1.64745,1.6482,1.6473,1.6478,230600000.0
2008-12-11 13:44:00,1.64705,1.6478,1.6468,1.6478,201600000.0
2008-12-11 13:45:00,1.64785,1.6483,1.64785,1.6479,200400000.0
2008-12-11 13:46:00,1.64815,1.64865,1.6478,1.6485,247000000.0
2008-12-11 13:47:00,1.6485,1.6485,1.64595,1.64595,154200000.0
2008-12-11 13:48:00,1.64595,1.64675,1.64565,1.64675,147200000.0
2008-12-11 13:49:00,1.64675,1.64785,1.6466,1.64775,127200000.0
2008-12-11 13:50:00,1.6477,1.64835,1.64745,1.64835,301200000.0
2008-12-11 13:51:00,1.64835,1.6486,1.64785,1.64835,264800000.0
2008-12-11 13:52:00,1.64825,1.64865,1.648,1.64805,255400000.0
2008-12-11 13:53:00,1.648,1.6482,1.64775,1.6479,166400000.0
2008-12-11 13:54:00,1.6479,1.6483,1.6473,1.64735,213000000.0
2008-12-11 13:55:00,1.6475,1.64785,1.64705,1.6472,162200000.0
2008-12-11 13:56:00,1.6472,1.6473,1.6468,1.6473,84800000.0
2008-12-11 13:57:00,1.6472,1.64735,1.6469,1.6473,63400000.0
2008-12-11 13:58:00,1.64735,1.64755,1.64735,1.64745,97600000.0
2008-12-11 13:59:00,1.64735,1.64745,1.6468,1.6468,140000000.0
2008-12-11 14:00:00,1.64675,1.64675,1.6463,1.6464,218400000.0
2008-12-11 14:01:00,1.64645,1.64655,1.64555,1.6456,224000000.0
2008-12-11 14:02:00,1.64565,1.64615,1.6453,1.64605,130000000.0
2008-12-11 14:03:00,1.64605,1.6466,1.64605,1.6464,101800000.0
2008-12-11 14:04:00,1.6464,1.64645,1.6461,1.64635,124800000.0
2008-12-11 14:05:00,1.64635,1.64635,1.646,1.6461,84200000.0
2008-12-11 14:06:00,1.64615,1.64705,1.64605,1.647,194400000.0
2008-12-11 14:07:00,1.64695,1.64745,1.6459,1.64595,212800000.0
2008-12-11 14:08:00,1.64595,1.6465,1.6448,1.6464,170400000.0
2008-12-11 14:09:00,1.6464,1.6473,1.6463,1.64705,168000000.0
2008-12-11 14:10:00,1.647,1.64755,1.6466,1.64705,163400000.0
2008-12-11 14:11:00,1.64705,1.6479,1.64665,1.64735,198400000.0
2008-12-11 14:12:00,1.64735,1.64765,1.6473,1.64745,210400000.0
2008-12-11 14:13:00,1.6474,1.64755,1.64725,1.64735,128200000.0
2008-12-11 14:14:00,1.6473,1.6473,1.6466,1.647,164000000.0
2008-12-11 14:15:00,1.64705,1.64805,1.6469,1.64805,146200000.0
2008-12-11 14:16:00,1.64795,1.64815,1.64735,1.6479,158400000.0
2008-12-11 14:17:00,1.6479,1.64815,1.64755,1.64815,170000000.0
2008-12-11 14:18:00,1.64815,1.6498,1.6477,1.6483,230600000.0
2008-12-11 14:19:00,1.64835,1.64925,1.648,1.64895,158400000.0
2008-12-11 14:20:00,1.6489,1.64925,1.64865,1.649,124000000.0
2008-12-11 14:21:00,1.64895,1.64895,1.64845,1.64855,151400000.0
2008-12-11 14:22:00,1.64855,1.64935,1.64855,1.64935,134600000.0
2008-12-11 14:23:00,1.6493,1.6497,1.6491,1.6491,106400000.0
2008-12-11 14:24:00,1.6492,1.65045,1.64895,1.6504,220400000.0
2008-12-11 14:25:00,1.65035,1.65075,1.64995,1.65015,185000000.0
2008-12-11 14:26:00,1.65015,1.65035,1.64915,1.6492,180000000.0
2008-12-11 14:27:00,1.64915,1.65015,1.64915,1.64995,219600000.0
2008-12-11 14:28:00,1.64995,1.6507,1.6496,1.6496,204800000.0
2008-12-11 14:29:00,1.6494,1.6505,1.6492,1.65035,182800000.0
2008-12-11 14:30:00,1.6501,1.6505,1.6493,1.64965,184800000.0
2008-12-11 14:31:00,1.64965,1.6506,1.64965,1.6503,184800000.0
2008-12-11 14:32:00,1.6503,1.651,1.64955,1.651,225600000.0
2008-12-11 14:33:00,1.651,1.65155,1.6501,1.65015,178400000.0
2008-12-11 14:34:00,1.6501,1.651,1.65,1.6502,164200000.0
2008-12-11 14:35:00,1.6502,1.65035,1.64985,1.6502,141000000.0
2008-12-11 14:36:00,1.65015,1.65055,1.6501,1.6501,186400000.0
2008-12-11 14:37:00,1.6501,1.6502,1.6497,1.6497,180000000.0
2008-12-11 14:38:00,1.64975,1.6504,1.6497,1.6501,246400000.0
2008-12-11 14:39:00,1.65005,1.6505,1.65005,1.6505,290400000.0
2008-12-11 14:40:00,1.65045,1.6508,1.6501,1.65065,233800000.0
2008-12-11 14:41:00,1.6507,1.65165,1.6507,1.65085,178200000.0
2008-12-11 14:42:00,1.6508,1.65125,1.6505,1.65125,138400000.0
2008-12-11 14:43:00,1.65135,1.65135,1.6493,1.65055,213400000.0
2008-12-11 14:44:00,1.65055,1.65085,1.649,1.6492,218600000.0
2008-12-11 14:45:00,1.6492,1.64985,1.64905,1.6497,171200000.0
2008-12-11 14:46:00,1.6497,1.6499,1.649,1.6492,242800000.0
2008-12-11 14:47:00,1.6491,1.64935,1.649,1.64935,192000000.0
2008-12-11 14:48:00,1.64925,1.6497,1.6481,1.6482,325400000.0
2008-12-11 14:49:00,1.64825,1.649,1.64795,1.64805,177600000.0
2008-12-11 14:50:00,1.64805,1.65,1.6477,1.6494,175800000.0
2008-12-11 14:51:00,1.649,1.6498,1.649,1.64965,192000000.0
2008-12-11 14:52:00,1.6496,1.6499,1.64805,1.64805,216200000.0
2008-12-11 14:53:00,1.6481,1.64875,1.64795,1.64845,164200000.0
2008-12-11 14:54:00,1.64845,1.64845,1.6446,1.64535,280200000.0
2008-12-11 14:55:00,1.64535,1.64625,1.6444,1.64515,318600000.0
2008-12-11 14:56:00,1.6451,1.6462,1.6451,1.6462,265600000.0
2008-12-11 14:57:00,1.64625,1.64645,1.64475,1.6452,245600000.0
2008-12-11 14:58:00,1.6452,1.6455,1.6452,1.6452,145800000.0
2008-12-11 14:59:00,1.6452,1.6454,1.64075,1.64075,186440000.0
2008-12-11 15:00:00,1.6405,1.64165,1.63995,1.64075,236340000.0
2008-12-11 15:01:00,1.64075,1.64075,1.63505,1.63505,251940000.0
2008-12-11 15:02:00,1.6358,1.63745,1.63575,1.63715,200400000.0
2008-12-11 15:03:00,1.63715,1.6379,1.63685,1.6375,229400000.0
2008-12-11 15:04:00,1.6377,1.6377,1.636,1.636,162000000.0
2008-12-11 15:05:00,1.63605,1.63745,1.63495,1.63745,266800000.0
2008-12-11 15:06:00,1.63745,1.63775,1.63685,1.6375,221000000.0
2008-12-11 15:07:00,1.63755,1.63975,1.63755,1.63955,225400000.0
2008-12-11 15:08:00,1.63955,1.63965,1.639,1.6391,188000000.0
2008-12-11 15:09:00,1.6391,1.6391,1.6379,1.6384,172800000.0
2008-12-11 15:10:00,1.63855,1.63995,1.6385,1.6397,164600000.0
2008-12-11 15:11:00,1.6397,1.6403,1.63935,1.63945,262200000.0
2008-12-11 15:12:00,1.63945,1.63955,1.63875,1.639,252400000.0
2008-12-11 15:13:00,1.63905,1.63955,1.63825,1.63835,197600000.0
2008-12-11 15:14:00,1.63835,1.63875,1.63725,1.638,217200000.0
2008-12-11 15:15:00,1.6381,1.63865,1.63755,1.63825,168000000.0
2008-12-11 15:16:00,1.63835,1.6384,1.6377,1.6377,198400000.0
2008-12-11 15:17:00,1.6377,1.63865,1.6377,1.6385,224200000.0
2008-12-11 15:18:00,1.63845,1.63855,1.6362,1.6367,209400000.0
2008-12-11 15:19:00,1.63665,1.63735,1.6365,1.63675,262400000.0
2008-12-11 15:20:00,1.6369,1.6372,1.6361,1.63685,193000000.0
2008-12-11 15:21:00,1.6369,1.63735,1.6342,1.6351,304700000.0
2008-12-11 15:22:00,1.6351,1.6353,1.6346,1.63485,238600000.0
2008-12-11 15:23:00,1.6349,1.63555,1.63485,1.63515,216000000.0
2008-12-11 15:24:00,1.63525,1.63585,1.6352,1.6354,140800000.0
2008-12-11 15:25:00,1.6353,1.6361,1.6343,1.6348,235400000.0
2008-12-11 15:26:00,1.6348,1.6359,1.6332,1.6335,282400000.0
2008-12-11 15:27:00,1.6336,1.6357,1.63355,1.6353,194400000.0
2008-12-11 15:28:00,1.63525,1.63525,1.63325,1.63385,157800000.0
2008-12-11 15:29:00,1.6339,1.63475,1.6333,1.63475,211400000.0
2008-12-11 15:30:00,1.63475,1.6351,1.62705,1.63095,243200000.0
2008-12-11 15:31:00,1.63095,1.6336,1.63095,1.63315,239000000.0
2008-12-11 15:32:00,1.63295,1.63325,1.6314,1.63175,245800000.0
2008-12-11 15:33:00,1.63185,1.63285,1.6314,1.6323,253800000.0
2008-12-11 15:34:00,1.63235,1.63315,1.6317,1.63205,268800000.0
2008-12-11 15:35:00,1.63205,1.63375,1.6315,1.63325,284400000.0
2008-12-11 15:36:00,1.6334,1.6347,1.63295,1.63355,252000000.0
2008-12-11 15:37:00,1.63355,1.63395,1.6318,1.6324,337240000.0
2008-12-11 15:38:00,1.6323,1.63275,1.6314,1.63205,243200000.0
2008-12-11 15:39:00,1.6319,1.632,1.63015,1.63065,265800000.0
2008-12-11 15:40:00,1.6305,1.63175,1.63005,1.6302,276200000.0
2008-12-11 15:41:00,1.6301,1.63075,1.6298,1.6305,221800000.0
2008-12-11 15:42:00,1.6305,1.63075,1.62965,1.6306,249200000.0
2008-12-11 15:43:00,1.6308,1.6308,1.62835,1.62885,294600000.0
2008-12-11 15:44:00,1.6289,1.63045,1.6288,1.63035,228000000.0
2008-12-11 15:45:00,1.63035,1.63165,1.6303,1.63055,213600000.0
2008-12-11 15:46:00,1.63055,1.6306,1.62975,1.63025,227400000.0
2008-12-11 15:47:00,1.63035,1.63135,1.63025,1.6305,164000000.0
2008-12-11 15:48:00,1.6305,1.63085,1.6302,1.63065,203400000.0
2008-12-11 15:49:00,1.63065,1.63085,1.63025,1.63025,217200000.0
2008-12-11 15:50:00,1.6304,1.6304,1.62945,1.6296,231600000.0
2008-12-11 15:51:00,1.6296,1.63025,1.6296,1.6302,166000000.0
2008-12-11 15:52:00,1.63005,1.63075,1.62965,1.63065,223200000.0
2008-12-11 15:53:00,1.6307,1.631,1.6295,1.6301,287800000.0
2008-12-11 15:54:00,1.6301,1.63015,1.62835,1.6292,262600000.0
2008-12-11 15:55:00,1.6292,1.63095,1.6289,1.62935,241800000.0
2008-12-11 15:56:00,1.6293,1.63045,1.6293,1.6301,253000000.0
2008-12-11 15:57:00,1.6301,1.63085,1.63,1.63065,262800000.0
2008-12-11 15:58:00,1.6306,1.6316,1.6304,1.63115,208200000.0
2008-12-11 15:59:00,1.6312,1.63195,1.63095,1.6311,158600000.0
2008-12-11 16:00:00,1.6312,1.6314,1.6304,1.6312,215800000.0
2008-12-11 16:01:00,1.6311,1.63245,1.6311,1.63215,252400000.0
2008-12-11 16:02:00,1.63225,1.6328,1.63135,1.63175,249000000.0
2008-12-11 16:03:00,1.63175,1.6328,1.6315,1.6328,246800000.0
2008-12-11 16:04:00,1.63275,1.6333,1.63125,1.6318,226200000.0
2008-12-11 16:05:00,1.6319,1.6324,1.63155,1.63215,246600000.0
2008-12-11 16:06:00,1.6319,1.63265,1.63185,1.63225,283400000.0
2008-12-11 16:07:00,1.6322,1.6326,1.6318,1.63255,283200000.0
2008-12-11 16:08:00,1.63245,1.6328,1.63225,1.6326,185800000.0
2008-12-11 16:09:00,1.63255,1.633,1.63215,1.6324,268800000.0
2008-12-11 16:10:00,1.63235,1.63345,1.6318,1.6329,220600000.0
2008-12-11 16:11:00,1.6329,1.6334,1.63245,1.6333,212200000.0
2008-12-11 16:12:00,1.63335,1.63375,1.63305,1.63335,245400000.0
2008-12-11 16:13:00,1.6334,1.63405,1.6332,1.6334,177400000.0
2008-12-11 16:14:00,1.6334,1.6337,1.6331,1.6331,295200000.0
2008-12-11 16:15:00,1.6331,1.6339,1.6325,1.6339,276800000.0
2008-12-11 16:16:00,1.63395,1.634,1.63235,1.6328,271400000.0
2008-12-11 16:17:00,1.63275,1.6333,1.6324,1.6333,197800000.0
2008-12-11 16:18:00,1.6333,1.6337,1.63255,1.63355,210600000.0
2008-12-11 16:19:00,1.63355,1.634,1.63355,1.63385,220800000.0
2008-12-11 16:20:00,1.6338,1.63435,1.6331,1.63325,252200000.0
2008-12-11 16:21:00,1.63315,1.63365,1.63245,1.6334,199200000.0
2008-12-11 16:22:00,1.6333,1.6345,1.63325,1.63415,288000000.0
2008-12-11 16:23:00,1.6342,1.6347,1.6339,1.63455,180600000.0
2008-12-11 16:24:00,1.6346,1.63465,1.63305,1.63385,202400000.0
2008-12-11 16:25:00,1.63385,1.6343,1.6338,1.6338,209600000.0
2008-12-11 16:26:00,1.6338,1.6341,1.63335,1.63335,131200000.0
2008-12-11 16:27:00,1.63335,1.63345,1.632,1.6325,229400000.0
2008-12-11 16:28:00,1.63255,1.6326,1.6318,1.63255,195200000.0
2008-12-11 16:29:00,1.6326,1.6326,1.6311,1.6315,203040000.0
2008-12-11 16:30:00,1.6315,1.63175,1.63055,1.63095,268400000.0
2008-12-11 16:31:00,1.63095,1.63155,1.6299,1.6313,307800000.0
2008-12-11 16:32:00,1.6313,1.6315,1.63065,1.6308,193400000.0
2008-12-11 16:33:00,1.6308,1.63175,1.6305,1.63175,295800000.0
2008-12-11 16:34:00,1.6317,1.63175,1.63015,1.63115,346600000.0
2008-12-11 16:35:00,1.63105,1.6317,1.6307,1.631,273400000.0
2008-12-11 16:36:00,1.631,1.6315,1.6306,1.6312,258100000.0
2008-12-11 16:37:00,1.63115,1.6319,1.63115,1.6317,219200000.0
2008-12-11 16:38:00,1.63165,1.63225,1.6315,1.63225,266200000.0
2008-12-11 16:39:00,1.63225,1.6325,1.63145,1.6318,174200000.0
2008-12-11 16:40:00,1.6316,1.6319,1.6313,1.6313,214400000.0
2008-12-11 16:41:00,1.6313,1.63135,1.63055,1.63135,223200000.0
2008-12-11 16:42:00,1.6312,1.632,1.6312,1.632,193800000.0
2008-12-11 16:43:00,1.632,1.632,1.63075,1.63125,195400000.0
2008-12-11 16:44:00,1.63135,1.63145,1.63055,1.6312,217200000.0
2008-12-11 16:45:00,1.6313,1.63135,1.62995,1.63065,263600000.0
2008-12-11 16:46:00,1.63065,1.63165,1.6304,1.63155,194600000.0
2008-12-11 16:47:00,1.6316,1.6317,1.6308,1.6309,219200000.0
2008-12-11 16:48:00,1.63095,1.6322,1.63085,1.6313,150600000.0
2008-12-11 16:49:00,1.6314,1.6328,1.63135,1.6318,213000000.0
2008-12-11 16:50:00,1.63185,1.63295,1.63185,1.6325,191200000.0
2008-12-11 16:51:00,1.63255,1.6328,1.6316,1.6317,233900000.0
2008-12-11 16:52:00,1.6317,1.63255,1.63135,1.6322,264400000.0
2008-12-11 16:53:00,1.6322,1.63245,1.6319,1.6321,262600000.0
2008-12-11 16:54:00,1.63215,1.63295,1.6311,1.63115,238400000.0
2008-12-11 16:55:00,1.6312,1.6323,1.63075,1.632,143600000.0
2008-12-11 16:56:00,1.63215,1.63255,1.6317,1.6319,280200000.0
2008-12-11 16:57:00,1.63195,1.6322,1.6311,1.63125,207800000.0
2008-12-11 16:58:00,1.63125,1.63125,1.63025,1.6306,180600000.0
2008-12-11 16:59:00,1.6306,1.6311,1.63025,1.63095,270600000.0
2008-12-11 17:00:00,1.6312,1.6322,1.6309,1.63105,254400000.0
2008-12-11 17:01:00,1.63105,1.63135,1.63045,1.63075,157600000.0
2008-12-11 17:02:00,1.63075,1.6314,1.63045,1.63055,214000000.0
2008-12-11 17:03:00,1.6305,1.6311,1.6299,1.63015,252000000.0
2008-12-11 17:04:00,1.63,1.63025,1.6293,1.6295,274800000.0
2008-12-11 17:05:00,1.6296,1.6303,1.62905,1.63015,259400000.0
2008-12-11 17:06:00,1.63005,1.6306,1.6295,1.63005,219600000.0
2008-12-11 17:07:00,1.63005,1.6307,1.62985,1.63065,263400000.0
2008-12-11 17:08:00,1.63075,1.63095,1.6283,1.62875,274100000.0
2008-12-11 17:09:00,1.62875,1.6293,1.62805,1.6293,252400000.0
2008-12-11 17:10:00,1.62945,1.62945,1.62685,1.6273,258000000.0
2008-12-11 17:11:00,1.6273,1.6273,1.6258,1.62625,257600000.0
2008-12-11 17:12:00,1.6262,1.62625,1.62405,1.625,270000000.0
2008-12-11 17:13:00,1.625,1.6258,1.6248,1.6256,193000000.0
2008-12-11 17:14:00,1.62565,1.62785,1.6256,1.62735,214000000.0
2008-12-11 17:15:00,1.6272,1.62795,1.6271,1.62735,208200000.0
2008-12-11 17:16:00,1.6273,1.6273,1.6264,1.62665,212800000.0
2008-12-11 17:17:00,1.62665,1.62785,1.62665,1.6274,189400000.0
2008-12-11 17:18:00,1.6274,1.62945,1.62735,1.62905,278800000.0
2008-12-11 17:19:00,1.62905,1.62915,1.6284,1.62895,226000000.0
2008-12-11 17:20:00,1.62895,1.62895,1.62785,1.62785,231800000.0
2008-12-11 17:21:00,1.62785,1.62935,1.62785,1.62935,238600000.0
2008-12-11 17:22:00,1.62935,1.62935,1.6275,1.628,235000000.0
2008-12-11 17:23:00,1.62805,1.62855,1.6271,1.62725,225200000.0
2008-12-11 17:24:00,1.6271,1.62735,1.62645,1.6269,261800000.0
2008-12-11 17:25:00,1.6269,1.6275,1.62665,1.6269,179400000.0
2008-12-11 17:26:00,1.62685,1.62715,1.626,1.626,149800000.0
2008-12-11 17:27:00,1.626,1.626,1.625,1.62545,272200000.0
2008-12-11 17:28:00,1.62545,1.6259,1.6247,1.6258,261800000.0
2008-12-11 17:29:00,1.62575,1.62665,1.6252,1.62555,246400000.0
2008-12-11 17:30:00,1.62555,1.6258,1.62465,1.6257,247800000.0
2008-12-11 17:31:00,1.62585,1.62585,1.62455,1.6254,232800000.0
2008-12-11 17:32:00,1.6254,1.6254,1.6239,1.6239,184800000.0
2008-12-11 17:33:00,1.62385,1.62475,1.6238,1.62465,216800000.0
2008-12-11 17:34:00,1.62465,1.626,1.62465,1.6256,234400000.0
2008-12-11 17:35:00,1.62565,1.62585,1.62455,1.62475,192400000.0
2008-12-11 17:36:00,1.62475,1.6263,1.62465,1.6262,288800000.0
2008-12-11 17:37:00,1.62615,1.62655,1.6258,1.6261,183200000.0
2008-12-11 17:38:00,1.626,1.62715,1.6258,1.627,232100000.0
2008-12-11 17:39:00,1.627,1.6277,1.6265,1.62655,177800000.0
2008-12-11 17:40:00,1.6266,1.62905,1.6264,1.62835,226800000.0
2008-12-11 17:41:00,1.6286,1.62865,1.62795,1.6282,181600000.0
2008-12-11 17:42:00,1.6282,1.6293,1.6277,1.62885,229100000.0
2008-12-11 17:43:00,1.62865,1.63015,1.62845,1.62885,265600000.0
2008-12-11 17:44:00,1.62895,1.62895,1.62795,1.62835,191200000.0
2008-12-11 17:45:00,1.62835,1.62835,1.62635,1.6271,230600000.0
2008-12-11 17:46:00,1.6271,1.6271,1.6263,1.62635,150600000.0
2008-12-11 17:47:00,1.62625,1.6264,1.62575,1.626,218600000.0
2008-12-11 17:48:00,1.626,1.62605,1.6256,1.6258,232500000.0
2008-12-11 17:49:00,1.6259,1.6265,1.6256,1.62585,213400000.0
2008-12-11 17:50:00,1.62585,1.62625,1.6255,1.6256,311600000.0
2008-12-11 17:51:00,1.6256,1.6274,1.62545,1.62695,220400000.0
2008-12-11 17:52:00,1.6271,1.62745,1.62625,1.62645,249800000.0
2008-12-11 17:53:00,1.6265,1.6273,1.6265,1.62705,172000000.0
2008-12-11 17:54:00,1.6269,1.6272,1.62665,1.62665,282600000.0
2008-12-11 17:55:00,1.62665,1.6269,1.62625,1.62665,195400000.0
2008-12-11 17:56:00,1.62665,1.6268,1.6259,1.62645,206600000.0
2008-12-11 17:57:00,1.6266,1.6266,1.6258,1.62615,231400000.0
2008-12-11 17:58:00,1.626,1.62625,1.62465,1.6257,250600000.0
2008-12-11 17:59:00,1.6258,1.6263,1.62305,1.6231,239200000.0
2008-12-11 18:00:00,1.62315,1.6242,1.6228,1.62305,234000000.0
2008-12-11 18:01:00,1.62305,1.6247,1.62305,1.6238,222400000.0
2008-12-11 18:02:00,1.62375,1.62375,1.6226,1.6228,202000000.0
2008-12-11 18:03:00,1.62275,1.6236,1.6224,1.62325,186000000.0
2008-12-11 18:04:00,1.6233,1.6243,1.6232,1.6232,251200000.0
2008-12-11 18:05:00,1.6233,1.62385,1.6233,1.62355,193000000.0
2008-12-11 18:06:00,1.62375,1.6244,1.6234,1.6244,144400000.0
2008-12-11 18:07:00,1.6244,1.62495,1.6241,1.6241,204600000.0
2008-12-11 18:08:00,1.62425,1.6253,1.6226,1.62275,240600000.0
2008-12-11 18:09:00,1.62275,1.62325,1.6225,1.62305,257400000.0
2008-12-11 18:10:00,1.62305,1.6237,1.623,1.6232,205600000.0
2008-12-11 18:11:00,1.623,1.62345,1.6205,1.6207,236600000.0
2008-12-11 18:12:00,1.6207,1.6207,1.619,1.61955,437200000.0
2008-12-11 18:13:00,1.61935,1.6195,1.61825,1.6185,280200000.0
2008-12-11 18:14:00,1.6185,1.6188,1.618,1.6188,190800000.0
2008-12-11 18:15:00,1.6187,1.6194,1.6182,1.61855,269600000.0
2008-12-11 18:16:00,1.61855,1.61925,1.6182,1.6192,231400000.0
2008-12-11 18:17:00,1.61915,1.6197,1.6181,1.6184,162640000.0
2008-12-11 18:18:00,1.61835,1.61845,1.6159,1.6161,281600000.0
2008-12-11 18:19:00,1.6161,1.61805,1.61575,1.61795,339200000.0
2008-12-11 18:20:00,1.61795,1.6188,1.6179,1.6185,249640000.0
2008-12-11 18:21:00,1.61855,1.6186,1.6177,1.6179,225400000.0
2008-12-11 18:22:00,1.61785,1.6185,1.6175,1.6185,203400000.0
2008-12-11 18:23:00,1.6187,1.61975,1.61855,1.61945,184400000.0
2008-12-11 18:24:00,1.6193,1.6202,1.61915,1.6202,209400000.0
2008-12-11 18:25:00,1.62015,1.62085,1.619,1.6196,255400000.0
2008-12-11 18:26:00,1.6192,1.6197,1.6187,1.61935,240000000.0
2008-12-11 18:27:00,1.61935,1.6194,1.6188,1.61905,189800000.0
2008-12-11 18:28:00,1.61905,1.61985,1.6183,1.61965,198200000.0
2008-12-11 18:29:00,1.6197,1.61975,1.6184,1.6196,196400000.0
2008-12-11 18:30:00,1.6196,1.62085,1.6193,1.6204,243000000.0
2008-12-11 18:31:00,1.6203,1.621,1.6203,1.62045,245600000.0
2008-12-11 18:32:00,1.62045,1.6217,1.6202,1.6217,209600000.0
2008-12-11 18:33:00,1.62165,1.6224,1.6214,1.62165,206800000.0
2008-12-11 18:34:00,1.6216,1.6223,1.62095,1.6222,210000000.0
2008-12-11 18:35:00,1.6221,1.6221,1.6211,1.6219,234000000.0
2008-12-11 18:36:00,1.6219,1.622,1.6205,1.62075,249600000.0
2008-12-11 18:37:00,1.62085,1.62125,1.61965,1.6202,218400000.0
2008-12-11 18:38:00,1.6202,1.6202,1.61895,1.6194,185640000.0
2008-12-11 18:39:00,1.61945,1.62035,1.61885,1.6202,191400000.0
2008-12-11 18:40:00,1.6202,1.62125,1.62,1.621,218600000.0
2008-12-11 18:41:00,1.621,1.62215,1.621,1.62155,265000000.0
2008-12-11 18:42:00,1.62155,1.62175,1.61975,1.61975,288600000.0
2008-12-11 18:43:00,1.61975,1.62085,1.6194,1.62085,244400000.0
2008-12-11 18:44:00,1.621,1.6211,1.6196,1.6202,214800000.0
2008-12-11 18:45:00,1.6202,1.62145,1.62,1.62095,173200000.0
2008-12-11 18:46:00,1.621,1.6217,1.621,1.62115,219200000.0
2008-12-11 18:47:00,1.62115,1.62175,1.62035,1.62045,299400000.0
2008-12-11 18:48:00,1.6204,1.62095,1.6203,1.62095,196400000.0
2008-12-11 18:49:00,1.6209,1.62095,1.6204,1.62045,240400000.0
2008-12-11 18:50:00,1.6205,1.62075,1.61995,1.62,223000000.0
2008-12-11 18:51:00,1.61975,1.61975,1.61875,1.6192,180500000.0
2008-12-11 18:52:00,1.61925,1.6201,1.61895,1.61985,216200000.0
2008-12-11 18:53:00,1.6199,1.62005,1.6189,1.6195,264800000.0
2008-12-11 18:54:00,1.6195,1.6199,1.61915,1.6194,197200000.0
2008-12-11 18:55:00,1.6194,1.62115,1.6193,1.621,201400000.0
2008-12-11 18:56:00,1.62095,1.62105,1.6204,1.6205,195600000.0
2008-12-11 18:57:00,1.6206,1.6213,1.6202,1.62035,248400000.0
2008-12-11 18:58:00,1.62035,1.6209,1.61985,1.61995,249800000.0
2008-12-11 18:59:00,1.61995,1.61995,1.61885,1.61945,301000000.0
2008-12-11 19:00:00,1.61945,1.61965,1.6191,1.6195,154000000.0
2008-12-11 19:01:00,1.61945,1.62,1.6194,1.62,153600000.0
2008-12-11 19:02:00,1.6201,1.6207,1.61935,1.61945,184840000.0
2008-12-11 19:03:00,1.6195,1.6195,1.61825,1.61855,219600000.0
2008-12-11 19:04:00,1.61855,1.6216,1.6185,1.6208,209400000.0
2008-12-11 19:05:00,1.6209,1.62375,1.62055,1.62335,261600000.0
2008-12-11 19:06:00,1.62345,1.62345,1.62235,1.62235,199800000.0
2008-12-11 19:07:00,1.62235,1.623,1.6213,1.6214,228000000.0
2008-12-11 19:08:00,1.62145,1.6225,1.6211,1.622,191400000.0
2008-12-11 19:09:00,1.62205,1.6229,1.6216,1.62235,158000000.0
2008-12-11 19:10:00,1.62245,1.62285,1.62175,1.6219,129000000.0
2008-12-11 19:11:00,1.6219,1.62195,1.62035,1.6204,189200000.0
2008-12-11 19:12:00,1.62045,1.62105,1.61995,1.62055,137600000.0
2008-12-11 19:13:00,1.6206,1.621,1.61955,1.61955,126000000.0
2008-12-11 19:14:00,1.6197,1.62235,1.6197,1.62215,152400000.0
2008-12-11 19:15:00,1.6221,1.6222,1.62075,1.6214,177600000.0
2008-12-11 19:16:00,1.6215,1.62165,1.6202,1.62065,136400000.0
2008-12-11 19:17:00,1.62065,1.6219,1.6204,1.6218,224800000.0
2008-12-11 19:18:00,1.6218,1.62255,1.6214,1.62205,227400000.0
2008-12-11 19:19:00,1.6221,1.6228,1.6217,1.62245,162000000.0
2008-12-11 19:20:00,1.6223,1.6234,1.6223,1.62305,161200000.0
2008-12-11 19:21:00,1.623,1.6256,1.62295,1.62475,176800000.0
2008-12-11 19:22:00,1.62465,1.62495,1.62365,1.62365,142400000.0
2008-12-11 19:23:00,1.6237,1.62435,1.6233,1.624,241200000.0
2008-12-11 19:24:00,1.624,1.6246,1.62355,1.6246,157600000.0
2008-12-11 19:25:00,1.6245,1.6259,1.62415,1.6255,195600000.0
2008-12-11 19:26:00,1.6254,1.627,1.6248,1.62555,176400000.0
2008-12-11 19:27:00,1.6256,1.6264,1.6255,1.62605,140000000.0
2008-12-11 19:28:00,1.6262,1.6272,1.62555,1.62675,169600000.0
2008-12-11 19:29:00,1.62695,1.62715,1.6264,1.62695,175600000.0
2008-12-11 19:30:00,1.62695,1.6271,1.6265,1.6267,112400000.0
2008-12-11 19:31:00,1.62675,1.6283,1.62645,1.6279,204340000.0
2008-12-11 19:32:00,1.6279,1.6282,1.62685,1.6271,188000000.0
2008-12-11 19:33:00,1.6271,1.6277,1.627,1.62715,208000000.0
2008-12-11 19:34:00,1.62715,1.62715,1.6258,1.6268,172600000.0
2008-12-11 19:35:00,1.62685,1.62775,1.62665,1.62725,206800000.0
2008-12-11 19:36:00,1.6274,1.6275,1.6268,1.62725,208000000.0
2008-12-11 19:37:00,1.62725,1.6278,1.6271,1.6278,87000000.0
2008-12-11 19:38:00,1.6278,1.62795,1.62715,1.62765,173600000.0
2008-12-11 19:39:00,1.62765,1.6281,1.6273,1.6279,236400000.0
2008-12-11 19:40:00,1.628,1.6282,1.6274,1.6275,172800000.0
2008-12-11 19:41:00,1.6275,1.6275,1.62655,1.6266,147200000.0
2008-12-11 19:42:00,1.6266,1.6268,1.6264,1.6264,150400000.0
2008-12-11 19:43:00,1.6264,1.62785,1.62615,1.62735,194400000.0
2008-12-11 19:44:00,1.62745,1.62835,1.6271,1.6281,152800000.0
2008-12-11 19:45:00,1.6278,1.6281,1.62735,1.62805,126400000.0
2008-12-11 19:46:00,1.62805,1.62845,1.6274,1.62825,196400000.0
2008-12-11 19:47:00,1.62835,1.6301,1.6282,1.62945,222400000.0
2008-12-11 19:48:00,1.62935,1.6298,1.629,1.6296,161200000.0
2008-12-11 19:49:00,1.6296,1.6301,1.62955,1.62995,141200000.0
2008-12-11 19:50:00,1.63,1.63015,1.62965,1.6299,144200000.0
2008-12-11 19:51:00,1.6299,1.63,1.6296,1.62985,188800000.0
2008-12-11 19:52:00,1.62995,1.63075,1.6294,1.63025,219200000.0
2008-12-11 19:53:00,1.6303,1.6305,1.62935,1.6303,184400000.0
2008-12-11 19:54:00,1.6303,1.63155,1.6299,1.63155,190400000.0
2008-12-11 19:55:00,1.63155,1.6326,1.6312,1.6315,184000000.0
2008-12-11 19:56:00,1.63145,1.632,1.63085,1.6318,155800000.0
2008-12-11 19:57:00,1.63165,1.63195,1.63135,1.6316,189200000.0
2008-12-11 19:58:00,1.63165,1.63225,1.63095,1.6322,156000000.0
2008-12-11 19:59:00,1.6321,1.63305,1.6318,1.63215,185600000.0
2008-12-11 20:00:00,1.63215,1.63285,1.6317,1.63215,191600000.0
2008-12-11 20:01:00,1.6321,1.63385,1.6321,1.63385,192000000.0
2008-12-11 20:02:00,1.63385,1.63535,1.6332,1.63415,202200000.0
2008-12-11 20:03:00,1.63415,1.6349,1.6339,1.63395,85800000.0
2008-12-11 20:04:00,1.6339,1.63445,1.6339,1.6339,65000000.0
2008-12-11 20:05:00,1.6339,1.6339,1.6339,1.6339,20000000.0
2008-12-11 20:06:00,1.6339,1.63415,1.63325,1.63385,78600000.0
2008-12-11 20:07:00,1.6337,1.63375,1.63315,1.63355,144000000.0
2008-12-11 20:08:00,1.63355,1.63445,1.633,1.6341,180000000.0
2008-12-11 20:09:00,1.6339,1.63415,1.6335,1.6341,157400000.0
2008-12-11 20:10:00,1.6341,1.63425,1.63315,1.63375,167200000.0
2008-12-11 20:11:00,1.63375,1.63425,1.63305,1.63305,99400000.0
2008-12-11 20:12:00,1.63265,1.6328,1.6317,1.6317,160400000.0
2008-12-11 20:13:00,1.63165,1.63225,1.63035,1.63095,203200000.0
2008-12-11 20:14:00,1.63095,1.6313,1.6303,1.63035,159200000.0
2008-12-11 20:15:00,1.63035,1.6308,1.62915,1.6304,176000000.0
2008-12-11 20:16:00,1.6305,1.63085,1.63,1.63015,138400000.0
2008-12-11 20:17:00,1.63015,1.63245,1.63015,1.63245,142000000.0
2008-12-11 20:18:00,1.6324,1.6338,1.6324,1.6332,154000000.0
2008-12-11 20:19:00,1.6333,1.63335,1.6327,1.63295,116000000.0
2008-12-11 20:20:00,1.63295,1.6342,1.63255,1.63375,156800000.0
2008-12-11 20:21:00,1.6336,1.63485,1.63285,1.6348,191800000.0
2008-12-11 20:22:00,1.63495,1.635,1.63315,1.63435,194600000.0
2008-12-11 20:23:00,1.63435,1.6348,1.6339,1.6344,136400000.0
2008-12-11 20:24:00,1.6344,1.6359,1.6339,1.63585,128600000.0
2008-12-11 20:25:00,1.6359,1.63635,1.6357,1.63615,96000000.0
2008-12-11 20:26:00,1.6363,1.6369,1.63605,1.63685,118800000.0
2008-12-11 20:27:00,1.63685,1.63825,1.6365,1.63825,172600000.0
2008-12-11 20:28:00,1.6382,1.63865,1.6373,1.63865,234800000.0
2008-12-11 20:29:00,1.63865,1.63875,1.63755,1.6381,113400000.0
2008-12-11 20:30:00,1.6379,1.63835,1.6372,1.638,196600000.0
2008-12-11 20:31:00,1.638,1.638,1.637,1.637,135000000.0
2008-12-11 20:32:00,1.637,1.63745,1.6368,1.63705,47400000.0
2008-12-11 20:33:00,1.6371,1.63735,1.63635,1.63665,94000000.0
2008-12-11 20:34:00,1.6367,1.637,1.63635,1.63695,96000000.0
2008-12-11 20:35:00,1.637,1.6371,1.6354,1.63575,138000000.0
2008-12-11 20:36:00,1.63585,1.63605,1.63505,1.6356,148800000.0
2008-12-11 20:37:00,1.63565,1.6357,1.63425,1.63475,160400000.0
2008-12-11 20:38:00,1.63485,1.6356,1.6344,1.6356,158400000.0
2008-12-11 20:39:00,1.63555,1.63625,1.6354,1.63595,136000000.0
2008-12-11 20:40:00,1.63595,1.63675,1.63565,1.63645,85000000.0
2008-12-11 20:41:00,1.63655,1.6369,1.63585,1.63655,178400000.0
2008-12-11 20:42:00,1.6366,1.6367,1.63595,1.63605,79600000.0
2008-12-11 20:43:00,1.63595,1.63675,1.63505,1.63675,116600000.0
2008-12-11 20:44:00,1.63695,1.63715,1.6365,1.63655,70800000.0
2008-12-11 20:45:00,1.63655,1.63675,1.6362,1.6363,172000000.0
2008-12-11 20:46:00,1.6363,1.63715,1.63565,1.63595,142800000.0
2008-12-11 20:47:00,1.6359,1.63725,1.6358,1.6368,130000000.0
2008-12-11 20:48:00,1.63705,1.63745,1.63665,1.6368,155600000.0
2008-12-11 20:49:00,1.63665,1.6381,1.63665,1.6378,68200000.0
2008-12-11 20:50:00,1.6379,1.63975,1.6374,1.63975,182300000.0
2008-12-11 20:51:00,1.63975,1.63985,1.6387,1.6391,141000000.0
2008-12-11 20:52:00,1.63905,1.63945,1.63875,1.63935,90400000.0
2008-12-11 20:53:00,1.6391,1.6392,1.63865,1.6387,137200000.0
2008-12-11 20:54:00,1.6387,1.6389,1.6385,1.63875,62800000.0
2008-12-11 20:55:00,1.6389,1.63935,1.6378,1.63825,203600000.0
2008-12-11 20:56:00,1.6382,1.6388,1.6381,1.63835,110800000.0
2008-12-11 20:57:00,1.6384,1.6384,1.6381,1.6381,32800000.0
2008-12-11 20:58:00,1.6381,1.6381,1.6371,1.6377,66200000.0
2008-12-11 20:59:00,1.63825,1.63865,1.63775,1.6385,141600000.0
2008-12-11 21:00:00,1.63845,1.63955,1.63845,1.63945,140800000.0
2008-12-11 21:01:00,1.6395,1.6395,1.6385,1.63885,193200000.0
2008-12-11 21:02:00,1.6388,1.6388,1.6383,1.6383,91600000.0
2008-12-11 21:03:00,1.63845,1.63885,1.6382,1.63825,131800000.0
2008-12-11 21:04:00,1.6382,1.63865,1.6381,1.63865,80800000.0
2008-12-11 21:05:00,1.6386,1.63945,1.6385,1.63915,106400000.0
2008-12-11 21:06:00,1.6392,1.6392,1.6387,1.63875,143800000.0
2008-12-11 21:07:00,1.63865,1.63885,1.6384,1.6384,99600000.0
2008-12-11 21:08:00,1.63855,1.63885,1.6384,1.6386,100000000.0
2008-12-11 21:09:00,1.63875,1.6393,1.63795,1.63855,171200000.0
2008-12-11 21:10:00,1.63855,1.6388,1.63835,1.63835,89200000.0
2008-12-11 21:11:00,1.63835,1.63955,1.63835,1.639,182400000.0
2008-12-11 21:12:00,1.63905,1.63935,1.6374,1.63745,164000000.0
2008-12-11 21:13:00,1.6375,1.6376,1.63575,1.63625,130600000.0
2008-12-11 21:14:00,1.63625,1.63715,1.63625,1.63715,111000000.0
2008-12-11 21:15:00,1.63695,1.63725,1.6367,1.63675,165600000.0
2008-12-11 21:16:00,1.6368,1.63715,1.6367,1.63685,107600000.0
2008-12-11 21:17:00,1.63695,1.63725,1.6367,1.63675,114600000.0
2008-12-11 21:18:00,1.63675,1.63715,1.6346,1.6346,181600000.0
2008-12-11 21:19:00,1.6339,1.63455,1.63295,1.6338,217000000.0
2008-12-11 21:20:00,1.6338,1.63445,1.6337,1.63395,124000000.0
2008-12-11 21:21:00,1.63395,1.6351,1.63395,1.635,153600000.0
2008-12-11 21:22:00,1.635,1.63515,1.6346,1.6348,160000000.0
2008-12-11 21:23:00,1.63485,1.63505,1.6346,1.6349,102400000.0
2008-12-11 21:24:00,1.6349,1.6354,1.63475,1.6348,94000000.0
2008-12-11 21:25:00,1.63495,1.6357,1.63485,1.63525,80400000.0
2008-12-11 21:26:00,1.63525,1.6358,1.63505,1.6355,108800000.0
2008-12-11 21:27:00,1.63555,1.6357,1.6354,1.63555,84800000.0
2008-12-11 21:28:00,1.6356,1.63615,1.6356,1.63615,134400000.0
2008-12-11 21:29:00,1.63615,1.63785,1.63605,1.63715,169600000.0
2008-12-11 21:30:00,1.6371,1.63775,1.637,1.6375,136800000.0
2008-12-11 21:31:00,1.63735,1.63785,1.6371,1.6375,139000000.0
2008-12-11 21:32:00,1.63765,1.6385,1.6376,1.638,71000000.0
2008-12-11 21:33:00,1.6381,1.6383,1.63745,1.6376,85200000.0
2008-12-11 21:34:00,1.63765,1.6384,1.63735,1.63795,109600000.0
2008-12-11 21:35:00,1.6381,1.6386,1.63795,1.63825,106400000.0
2008-12-11 21:36:00,1.63825,1.63875,1.6363,1.63655,124000000.0
2008-12-11 21:37:00,1.63645,1.6368,1.6353,1.6354,184200000.0
2008-12-11 21:38:00,1.63545,1.6357,1.635,1.6356,121200000.0
2008-12-11 21:39:00,1.6356,1.63645,1.6352,1.63645,73200000.0
2008-12-11 21:40:00,1.6365,1.63705,1.6365,1.63665,105600000.0
2008-12-11 21:41:00,1.63665,1.63715,1.63665,1.63685,115200000.0
2008-12-11 21:42:00,1.63685,1.6374,1.63685,1.63725,92800000.0
2008-12-11 21:43:00,1.63735,1.6375,1.637,1.6374,132000000.0
2008-12-11 21:44:00,1.63735,1.6375,1.6371,1.6372,153600000.0
2008-12-11 21:45:00,1.63705,1.63755,1.63675,1.63735,192400000.0
2008-12-11 21:46:00,1.63735,1.63785,1.63735,1.6375,184000000.0
2008-12-11 21:47:00,1.6375,1.6381,1.6375,1.6378,134800000.0
2008-12-11 21:48:00,1.6378,1.638,1.6377,1.63775,85600000.0
2008-12-11 21:49:00,1.63775,1.6378,1.637,1.6373,155800000.0
2008-12-11 21:50:00,1.6374,1.63985,1.6374,1.63965,196200000.0
2008-12-11 21:51:00,1.6395,1.64,1.6395,1.63985,142000000.0
2008-12-11 21:52:00,1.6398,1.6399,1.6396,1.63985,90400000.0
2008-12-11 21:53:00,1.6399,1.6399,1.6373,1.63805,195800000.0
2008-12-11 21:54:00,1.6382,1.6394,1.63775,1.6393,208400000.0
2008-12-11 21:55:00,1.63935,1.64085,1.6391,1.64035,226400000.0
2008-12-11 21:56:00,1.64045,1.641,1.64005,1.64085,174000000.0
2008-12-11 21:57:00,1.64095,1.6423,1.6409,1.6419,150800000.0
2008-12-11 21:58:00,1.64195,1.643,1.6418,1.6427,141800000.0
2008-12-11 21:59:00,1.6427,1.6439,1.64265,1.6437,218000000.0
2008-12-11 22:00:00,1.64375,1.644,1.6427,1.64325,148200000.0
2008-12-11 22:01:00,1.6433,1.64495,1.64305,1.64495,132400000.0
2008-12-11 22:02:00,1.64495,1.6485,1.64435,1.6468,245100000.0
2008-12-11 22:03:00,1.6468,1.64695,1.6458,1.6461,125800000.0
2008-12-11 22:04:00,1.64605,1.64625,1.64545,1.64585,85000000.0
2008-12-11 22:05:00,1.64585,1.6464,1.6455,1.6456,135600000.0
2008-12-11 22:06:00,1.6456,1.6462,1.64515,1.6461,63000000.0
2008-12-11 22:07:00,1.64625,1.6464,1.6453,1.6453,60800000.0
2008-12-11 22:08:00,1.64535,1.6459,1.6445,1.6445,140600000.0
2008-12-11 22:09:00,1.6444,1.6455,1.64415,1.64455,134600000.0
2008-12-11 22:10:00,1.6446,1.64505,1.64375,1.64505,90600000.0
2008-12-11 22:11:00,1.645,1.64615,1.645,1.64585,122000000.0
2008-12-11 22:12:00,1.64575,1.64615,1.6452,1.64595,152400000.0
2008-12-11 22:13:00,1.646,1.64655,1.6457,1.64585,135200000.0
2008-12-11 22:14:00,1.64595,1.64595,1.64515,1.64555,112800000.0
2008-12-11 22:15:00,1.64565,1.6469,1.6453,1.64625,143000000.0
2008-12-11 22:16:00,1.6462,1.64655,1.6462,1.64655,72000000.0
2008-12-11 22:17:00,1.6466,1.64745,1.6461,1.64745,96400000.0
2008-12-11 22:18:00,1.64725,1.6476,1.6468,1.6476,105600000.0
2008-12-11 22:19:00,1.6475,1.6475,1.64695,1.6472,59200000.0
2008-12-11 22:20:00,1.6472,1.6475,1.64645,1.64685,112800000.0
2008-12-11 22:21:00,1.64725,1.648,1.64685,1.6475,88600000.0
2008-12-11 22:22:00,1.6476,1.64835,1.6471,1.6473,100000000.0
2008-12-11 22:23:00,1.64745,1.6484,1.6473,1.6484,115600000.0
2008-12-11 22:24:00,1.64835,1.64875,1.6481,1.64865,67200000.0
2008-12-11 22:25:00,1.6485,1.64955,1.6481,1.6484,158200000.0
2008-12-11 22:26:00,1.64835,1.64885,1.64815,1.6482,77600000.0
2008-12-11 22:27:00,1.6482,1.6485,1.64815,1.6485,28800000.0
2008-12-11 22:28:00,1.6486,1.6492,1.64805,1.6482,148800000.0
2008-12-11 22:29:00,1.6482,1.6489,1.6482,1.6489,85400000.0
2008-12-11 22:30:00,1.6491,1.6491,1.64825,1.6484,106200000.0
2008-12-11 22:31:00,1.6484,1.6494,1.6481,1.6483,83600000.0
2008-12-11 22:32:00,1.64835,1.64895,1.64765,1.6483,119000000.0
2008-12-11 22:33:00,1.6483,1.6483,1.64755,1.64765,25600000.0
2008-12-11 22:34:00,1.64765,1.6483,1.64715,1.6477,101200000.0
2008-12-11 22:35:00,1.6476,1.64815,1.6473,1.64815,81400000.0
2008-12-11 22:36:00,1.64795,1.64835,1.647,1.64735,189800000.0
2008-12-11 22:37:00,1.6476,1.64835,1.64745,1.64785,143200000.0
2008-12-11 22:38:00,1.6476,1.6479,1.6476,1.64775,90000000.0
2008-12-11 22:39:00,1.64775,1.6484,1.6476,1.64805,89000000.0
2008-12-11 22:40:00,1.6481,1.64905,1.6481,1.6482,82400000.0
2008-12-11 22:41:00,1.64835,1.64835,1.6475,1.6478,111400000.0
2008-12-11 22:42:00,1.6478,1.6496,1.6478,1.64935,172600000.0
2008-12-11 22:43:00,1.64935,1.64935,1.64765,1.64815,104000000.0
2008-12-11 22:44:00,1.64815,1.6495,1.648,1.6495,83800000.0
2008-12-11 22:45:00,1.64945,1.64965,1.64825,1.6484,115400000.0
2008-12-11 22:46:00,1.6484,1.64845,1.6477,1.648,94600000.0
2008-12-11 22:47:00,1.64805,1.6481,1.6475,1.6478,52000000.0
2008-12-11 22:48:00,1.6478,1.6478,1.6464,1.6464,117400000.0
2008-12-11 22:49:00,1.6464,1.6467,1.6459,1.6467,136600000.0
2008-12-11 22:50:00,1.6467,1.64705,1.6459,1.64705,64000000.0
2008-12-11 22:51:00,1.6471,1.6484,1.6471,1.64795,133800000.0
2008-12-11 22:52:00,1.64795,1.64925,1.64795,1.6482,80800000.0
2008-12-11 22:53:00,1.6482,1.6491,1.6482,1.64845,67400000.0
2008-12-11 22:54:00,1.64855,1.64865,1.6459,1.6459,152400000.0
2008-12-11 22:55:00,1.6459,1.6459,1.6459,1.6459,63600000.0
2008-12-11 22:56:00,1.6459,1.6459,1.6447,1.6447,77000000.0
2008-12-11 22:57:00,1.6448,1.64505,1.6447,1.64495,57600000.0
2008-12-11 22:58:00,1.64495,1.64575,1.64495,1.64555,148800000.0
2008-12-11 22:59:00,1.64555,1.64585,1.645,1.645,164800000.0
2008-12-11 23:00:00,1.6449,1.64515,1.6447,1.6449,88600000.0
2008-12-11 23:01:00,1.64485,1.6458,1.6447,1.6454,114600000.0
2008-12-11 23:02:00,1.6454,1.6458,1.6449,1.64555,147200000.0
2008-12-11 23:03:00,1.6457,1.6464,1.6457,1.64635,78400000.0
2008-12-11 23:04:00,1.64635,1.6464,1.6457,1.6464,83200000.0
2008-12-11 23:05:00,1.6461,1.6469,1.6458,1.6465,112000000.0
2008-12-11 23:06:00,1.6465,1.6484,1.64635,1.648,118400000.0
2008-12-11 23:07:00,1.64795,1.64805,1.64795,1.64795,16000000.0
2008-12-11 23:08:00,1.6478,1.6478,1.6476,1.64765,33600000.0
2008-12-11 23:09:00,1.6479,1.64815,1.64755,1.64795,76800000.0
2008-12-11 23:10:00,1.64795,1.64845,1.6477,1.6482,97600000.0
2008-12-11 23:11:00,1.6482,1.64825,1.6478,1.648,96000000.0
2008-12-11 23:12:00,1.64805,1.6497,1.64805,1.6497,108800000.0
2008-12-11 23:13:00,1.6495,1.6501,1.649,1.64925,107200000.0
2008-12-11 23:14:00,1.64925,1.6495,1.64875,1.64915,83200000.0
2008-12-11 23:15:00,1.64945,1.6498,1.6489,1.64965,86400000.0
2008-12-11 23:16:00,1.64965,1.6504,1.64965,1.65,101200000.0
2008-12-11 23:17:00,1.65,1.65025,1.65,1.65,26600000.0
2008-12-11 23:18:00,1.65,1.65,1.65,1.65,19000000.0
2008-12-11 23:19:00,1.65,1.65005,1.65,1.65,48800000.0
2008-12-11 23:20:00,1.65,1.65005,1.64925,1.6495,65800000.0
2008-12-11 23:21:00,1.6495,1.6495,1.64915,1.6492,70400000.0
2008-12-11 23:22:00,1.6492,1.64945,1.64885,1.649,113600000.0
2008-12-11 23:23:00,1.6489,1.6491,1.64865,1.6487,59200000.0
2008-12-11 23:24:00,1.64895,1.64915,1.6487,1.6489,75200000.0
2008-12-11 23:25:00,1.6489,1.6496,1.64885,1.64935,48000000.0
2008-12-11 23:26:00,1.64935,1.6501,1.64935,1.64995,86400000.0
2008-12-11 23:27:00,1.64985,1.6499,1.6493,1.6494,57600000.0
2008-12-11 23:28:00,1.64965,1.6499,1.64935,1.6496,99200000.0
2008-12-11 23:29:00,1.6496,1.64975,1.64915,1.64955,56000000.0
2008-12-11 23:30:00,1.6493,1.65025,1.6492,1.64945,88000000.0
2008-12-11 23:31:00,1.6496,1.64985,1.6494,1.64985,35200000.0
2008-12-11 23:32:00,1.6498,1.6511,1.64955,1.6511,22400000.0
2008-12-11 23:33:00,1.6511,1.65175,1.6502,1.65075,68800000.0
2008-12-11 23:34:00,1.6508,1.65085,1.6501,1.6505,65800000.0
2008-12-11 23:35:00,1.6505,1.6505,1.6505,1.6505,5000000.0
2008-12-11 23:36:00,1.6505,1.65125,1.6505,1.65085,89000000.0
2008-12-11 23:37:00,1.65085,1.65085,1.6505,1.6505,54800000.0
2008-12-11 23:38:00,1.6505,1.6509,1.6505,1.6505,24000000.0
2008-12-11 23:39:00,1.6505,1.6505,1.6505,1.6505,17000000.0
2008-12-11 23:40:00,1.6505,1.6505,1.6505,1.6505,17000000.0
2008-12-11 23:41:00,1.6507,1.65075,1.6505,1.6505,57600000.0
2008-12-11 23:42:00,1.65055,1.6506,1.6505,1.6505,17400000.0
2008-12-11 23:43:00,1.6505,1.6505,1.6505,1.6505,18000000.0
2008-12-11 23:44:00,1.64945,1.6501,1.64905,1.64935,104000000.0
2008-12-11 23:45:00,1.64925,1.64965,1.649,1.6491,89600000.0
2008-12-11 23:46:00,1.6491,1.64935,1.64895,1.64905,140800000.0
2008-12-11 23:47:00,1.6491,1.64985,1.6491,1.6494,73600000.0
2008-12-11 23:48:00,1.64955,1.64975,1.6493,1.64965,129600000.0
2008-12-11 23:49:00,1.64965,1.64965,1.64965,1.64965,8000000.0
2008-12-11 23:50:00,1.64965,1.64975,1.6491,1.6492,166400000.0
2008-12-11 23:51:00,1.6492,1.6493,1.6487,1.6487,104000000.0
2008-12-11 23:52:00,1.64855,1.64905,1.64855,1.6489,27200000.0
2008-12-11 23:53:00,1.64895,1.65,1.64895,1.6499,51200000.0
2008-12-11 23:54:00,1.65,1.6503,1.6499,1.65005,43200000.0
2008-12-11 23:55:00,1.65005,1.6505,1.64985,1.64985,51200000.0
2008-12-11 23:56:00,1.6498,1.65005,1.6497,1.6497,67400000.0
2008-12-11 23:57:00,1.6497,1.65125,1.6497,1.64985,103400000.0
2008-12-11 23:58:00,1.64985,1.64985,1.6492,1.6495,25600000.0
2008-12-11 23:59:00,1.6492,1.65125,1.64885,1.65025,70400000.0
2008-12-12 00:00:00,1.65,1.6503,1.6484,1.6487,48000000.0
2008-12-12 00:01:00,1.6486,1.64905,1.6485,1.649,24000000.0
2008-12-12 00:02:00,1.64915,1.64975,1.64915,1.64935,35200000.0
2008-12-12 00:03:00,1.64925,1.64995,1.64925,1.6498,32000000.0
2008-12-12 00:04:00,1.65005,1.65005,1.6497,1.6497,20800000.0
2008-12-12 00:05:00,1.6499,1.65005,1.6497,1.65005,20800000.0
2008-12-12 00:06:00,1.64975,1.65005,1.6495,1.64965,25600000.0
2008-12-12 00:07:00,1.64975,1.64975,1.6484,1.64885,49600000.0
2008-12-12 00:08:00,1.64885,1.64885,1.64785,1.6485,54400000.0
2008-12-12 00:09:00,1.6485,1.6487,1.6481,1.6481,62400000.0
2008-12-12 00:10:00,1.6481,1.64835,1.64795,1.64835,27200000.0
2008-12-12 00:11:00,1.6482,1.6484,1.64795,1.64835,27200000.0
2008-12-12 00:12:00,1.64835,1.64845,1.64835,1.64845,4800000.0
2008-12-12 00:13:00,1.64835,1.64845,1.6482,1.6482,22400000.0
2008-12-12 00:14:00,1.64825,1.64825,1.64805,1.64805,4800000.0
2008-12-12 00:15:00,1.64805,1.6481,1.64795,1.6481,8000000.0
2008-12-12 00:16:00,1.64815,1.6482,1.6477,1.6477,67200000.0
2008-12-12 00:17:00,1.64765,1.64765,1.6474,1.64745,36800000.0
2008-12-12 00:18:00,1.6475,1.64835,1.6472,1.64725,94400000.0
2008-12-12 00:19:00,1.64725,1.6474,1.647,1.64705,40000000.0
2008-12-12 00:20:00,1.64705,1.64715,1.64705,1.64715,6400000.0
2008-12-12 00:21:00,1.6472,1.64755,1.6463,1.64645,33600000.0
2008-12-12 00:22:00,1.64615,1.64655,1.6461,1.64615,27200000.0
2008-12-12 00:23:00,1.6461,1.6465,1.64495,1.64625,88000000.0
2008-12-12 00:24:00,1.64625,1.64735,1.64575,1.64735,81600000.0
2008-12-12 00:25:00,1.64735,1.64735,1.6466,1.6468,71000000.0
2008-12-12 00:26:00,1.6468,1.64705,1.6466,1.6469,100600000.0
2008-12-12 00:27:00,1.6469,1.64735,1.64605,1.6469,193400000.0
2008-12-12 00:28:00,1.64585,1.6475,1.64585,1.6475,137600000.0
2008-12-12 00:29:00,1.6475,1.64825,1.6475,1.64815,61000000.0
2008-12-12 00:30:00,1.648,1.6494,1.648,1.6493,52800000.0
2008-12-12 00:31:00,1.65015,1.6503,1.649,1.64965,64000000.0
2008-12-12 00:32:00,1.64965,1.65015,1.6487,1.64915,58000000.0
2008-12-12 00:33:00,1.6487,1.6487,1.6487,1.6487,11800000.0
2008-12-12 00:34:00,1.6487,1.6487,1.6487,1.6487,7400000.0
2008-12-12 00:35:00,1.6487,1.6487,1.6487,1.6487,1000000.0
2008-12-12 00:36:00,1.64875,1.6488,1.6487,1.6487,13600000.0
2008-12-12 00:37:00,1.6487,1.6487,1.6487,1.6487,43000000.0
2008-12-12 00:38:00,1.6487,1.64905,1.6487,1.6488,29000000.0
2008-12-12 00:39:00,1.6488,1.649,1.6488,1.649,14400000.0
2008-12-12 00:40:00,1.6488,1.6492,1.64875,1.6489,120000000.0
2008-12-12 00:41:00,1.6489,1.64915,1.6489,1.64895,16000000.0
2008-12-12 00:42:00,1.64905,1.64905,1.64905,1.64905,6400000.0
2008-12-12 00:43:00,1.64915,1.65035,1.64915,1.6503,54800000.0
2008-12-12 00:44:00,1.65085,1.65085,1.64995,1.6502,75200000.0
2008-12-12 00:45:00,1.6502,1.65075,1.6502,1.65075,68800000.0
2008-12-12 00:46:00,1.65065,1.65065,1.65035,1.6505,44800000.0
2008-12-12 00:47:00,1.65035,1.65075,1.6503,1.6506,59200000.0
2008-12-12 00:48:00,1.6506,1.6507,1.6503,1.6503,22400000.0
2008-12-12 00:49:00,1.6504,1.65055,1.6503,1.65055,32000000.0
2008-12-12 00:50:00,1.6504,1.6504,1.6501,1.6501,12800000.0
2008-12-12 00:51:00,1.65015,1.65015,1.6493,1.6493,16000000.0
2008-12-12 00:52:00,1.6494,1.64975,1.6489,1.64905,80400000.0
2008-12-12 00:53:00,1.64905,1.64905,1.6487,1.6489,75200000.0
2008-12-12 00:54:00,1.6489,1.64925,1.6489,1.6489,52000000.0
2008-12-12 00:55:00,1.6489,1.64945,1.6489,1.64945,33200000.0
2008-12-12 00:56:00,1.6494,1.6494,1.64925,1.64925,35600000.0
2008-12-12 00:57:00,1.6476,1.6478,1.6475,1.6478,5200000.0
2008-12-12 00:58:00,1.6493,1.64935,1.6493,1.64935,5200000.0
2008-12-12 00:59:00,1.6493,1.64935,1.64885,1.64885,42000000.0
2008-12-12 01:00:00,1.649,1.6493,1.6488,1.6491,43600000.0
2008-12-12 01:01:00,1.64915,1.64925,1.64895,1.64895,45600000.0
2008-12-12 01:02:00,1.64895,1.6492,1.64845,1.6492,25600000.0
2008-12-12 01:03:00,1.64895,1.64895,1.6488,1.64885,17200000.0
2008-12-12 01:04:00,1.6489,1.64895,1.6486,1.6486,19200000.0
2008-12-12 01:05:00,1.6486,1.6491,1.6486,1.64865,42400000.0
2008-12-12 01:06:00,1.6486,1.6486,1.64835,1.64835,16000000.0
2008-12-12 01:07:00,1.64835,1.6484,1.64815,1.64815,34800000.0
2008-12-12 01:08:00,1.6482,1.6482,1.64815,1.64815,40000000.0
2008-12-12 01:09:00,1.64815,1.64835,1.6481,1.64835,11600000.0
2008-12-12 01:10:00,1.64835,1.64835,1.64805,1.6481,50400000.0
2008-12-12 01:11:00,1.6481,1.64825,1.6481,1.6481,23200000.0
2008-12-12 01:12:00,1.6482,1.6482,1.6482,1.6482,1600000.0
2008-12-12 01:13:00,1.64825,1.64825,1.6481,1.6481,12000000.0
2008-12-12 01:14:00,1.6477,1.6478,1.6476,1.6476,17200000.0
2008-12-12 01:15:00,1.6482,1.64825,1.648,1.64825,17200000.0
2008-12-12 01:16:00,1.64835,1.6486,1.6481,1.64835,64800000.0
2008-12-12 01:17:00,1.6486,1.64875,1.6483,1.64875,31600000.0
2008-12-12 01:18:00,1.6485,1.64875,1.64835,1.64875,40400000.0
2008-12-12 01:19:00,1.6489,1.64895,1.64875,1.64885,20800000.0
2008-12-12 01:20:00,1.6488,1.64905,1.64865,1.64875,26800000.0
2008-12-12 01:21:00,1.6487,1.6488,1.6487,1.6487,4800000.0
2008-12-12 01:22:00,1.64855,1.6489,1.6484,1.6489,22800000.0
2008-12-12 01:23:00,1.64885,1.64885,1.6484,1.64875,17200000.0
2008-12-12 01:24:00,1.6485,1.64855,1.64845,1.64855,15600000.0
2008-12-12 01:25:00,1.6485,1.6485,1.6485,1.6485,5200000.0
2008-12-12 01:26:00,1.6485,1.64925,1.6485,1.64925,60800000.0
2008-12-12 01:27:00,1.64905,1.64905,1.64905,1.64905,9600000.0
2008-12-12 01:28:00,1.64915,1.6499,1.6491,1.64935,35600000.0
2008-12-12 01:29:00,1.6495,1.64965,1.64945,1.6495,32400000.0
2008-12-12 01:30:00,1.6495,1.6498,1.64945,1.6498,22400000.0
2008-12-12 01:31:00,1.6498,1.64985,1.6495,1.6495,49600000.0
2008-12-12 01:32:00,1.6495,1.6496,1.64935,1.6494,40000000.0
2008-12-12 01:33:00,1.64955,1.64995,1.64935,1.6499,88600000.0
2008-12-12 01:34:00,1.64995,1.6507,1.6495,1.65025,106400000.0
2008-12-12 01:35:00,1.65025,1.65025,1.6496,1.6496,22400000.0
2008-12-12 01:36:00,1.64955,1.64995,1.64905,1.6498,175000000.0
2008-12-12 01:37:00,1.6498,1.6501,1.64935,1.64955,105000000.0
2008-12-12 01:38:00,1.6496,1.6496,1.6494,1.6495,19200000.0
2008-12-12 01:39:00,1.64945,1.64965,1.64935,1.64935,102800000.0
2008-12-12 01:40:00,1.64935,1.64955,1.6489,1.64895,104200000.0
2008-12-12 01:41:00,1.64895,1.6494,1.6488,1.6488,90800000.0
2008-12-12 01:42:00,1.64865,1.6489,1.64865,1.64885,33600000.0
2008-12-12 01:43:00,1.6487,1.6487,1.648,1.64835,35600000.0
2008-12-12 01:44:00,1.64835,1.6489,1.64835,1.6486,55600000.0
2008-12-12 01:45:00,1.64855,1.64885,1.64845,1.64885,35800000.0
2008-12-12 01:46:00,1.6492,1.6492,1.64875,1.6488,40000000.0
2008-12-12 01:47:00,1.6487,1.64875,1.6485,1.6487,53600000.0
2008-12-12 01:48:00,1.6487,1.6491,1.6476,1.6476,58000000.0
2008-12-12 01:49:00,1.64745,1.64765,1.6467,1.64765,36800000.0
2008-12-12 01:50:00,1.6478,1.6486,1.64755,1.64755,46400000.0
2008-12-12 01:51:00,1.6474,1.64795,1.64725,1.6476,19200000.0
2008-12-12 01:52:00,1.64765,1.6477,1.6473,1.6473,11200000.0
2008-12-12 01:53:00,1.6474,1.6487,1.6473,1.6485,21800000.0
2008-12-12 01:54:00,1.6487,1.6487,1.6474,1.6474,6800000.0
2008-12-12 01:55:00,1.6474,1.64745,1.64735,1.6474,14400000.0
2008-12-12 01:56:00,1.6473,1.6474,1.6473,1.6474,4800000.0
2008-12-12 01:57:00,1.6474,1.6474,1.6474,1.6474,6400000.0
2008-12-12 01:58:00,1.64785,1.648,1.64765,1.64765,16000000.0
2008-12-12 01:59:00,1.64755,1.64765,1.64745,1.6476,20800000.0
2008-12-12 02:00:00,1.64775,1.64785,1.64745,1.64775,17600000.0
2008-12-12 02:01:00,1.6478,1.64795,1.6476,1.6478,24000000.0
2008-12-12 02:02:00,1.64775,1.64795,1.6474,1.64795,45200000.0
2008-12-12 02:03:00,1.6479,1.6482,1.6477,1.64795,38400000.0
2008-12-12 02:04:00,1.648,1.648,1.6479,1.64795,17600000.0
2008-12-12 02:05:00,1.64795,1.64825,1.6477,1.64785,33600000.0
2008-12-12 02:06:00,1.6478,1.64805,1.6478,1.64795,33600000.0
2008-12-12 02:07:00,1.64795,1.6481,1.64745,1.64745,35200000.0
2008-12-12 02:08:00,1.6475,1.6479,1.64735,1.6474,56000000.0
2008-12-12 02:09:00,1.64735,1.6476,1.6472,1.64725,36800000.0
2008-12-12 02:10:00,1.64725,1.64855,1.6469,1.6484,71200000.0
2008-12-12 02:11:00,1.6481,1.6481,1.64735,1.64735,53640000.0
2008-12-12 02:12:00,1.6476,1.6482,1.6476,1.648,48800000.0
2008-12-12 02:13:00,1.648,1.64815,1.6479,1.6479,22400000.0
2008-12-12 02:14:00,1.6479,1.6481,1.64785,1.6479,40000000.0
2008-12-12 02:15:00,1.6479,1.64845,1.64745,1.64785,57200000.0
2008-12-12 02:16:00,1.64785,1.6479,1.6478,1.6478,14400000.0
2008-12-12 02:17:00,1.6478,1.64785,1.64735,1.6476,25600000.0
2008-12-12 02:18:00,1.64755,1.64785,1.647,1.64785,36800000.0
2008-12-12 02:19:00,1.64785,1.6484,1.6475,1.6481,68000000.0
2008-12-12 02:20:00,1.6482,1.64865,1.64805,1.6481,62600000.0
2008-12-12 02:21:00,1.6484,1.6485,1.6476,1.6476,106740000.0
2008-12-12 02:22:00,1.64765,1.64765,1.6464,1.6464,56000000.0
2008-12-12 02:23:00,1.6463,1.64705,1.6463,1.647,54800000.0
2008-12-12 02:24:00,1.6469,1.6479,1.6469,1.64775,96000000.0
2008-12-12 02:25:00,1.6478,1.6478,1.64665,1.64685,35200000.0
2008-12-12 02:26:00,1.64685,1.64725,1.64685,1.64715,20800000.0
2008-12-12 02:27:00,1.6471,1.6471,1.64595,1.64625,106600000.0
2008-12-12 02:28:00,1.6462,1.6465,1.6461,1.64645,53600000.0
2008-12-12 02:29:00,1.64645,1.64645,1.64575,1.6463,94000000.0
2008-12-12 02:30:00,1.6461,1.6466,1.6461,1.6464,14400000.0
2008-12-12 02:31:00,1.6465,1.64655,1.6463,1.6463,8000000.0
2008-12-12 02:32:00,1.6465,1.6465,1.64595,1.6463,38400000.0
2008-12-12 02:33:00,1.64625,1.64625,1.64555,1.64555,60800000.0
2008-12-12 02:34:00,1.64555,1.646,1.6454,1.6457,56800000.0
2008-12-12 02:35:00,1.64585,1.6464,1.64525,1.6455,57600000.0
2008-12-12 02:36:00,1.64555,1.6457,1.64485,1.6451,68800000.0
2008-12-12 02:37:00,1.6451,1.6456,1.6451,1.6456,35200000.0
2008-12-12 02:38:00,1.64505,1.6466,1.64505,1.6466,32000000.0
2008-12-12 02:39:00,1.6466,1.6466,1.6466,1.6466,16000000.0
2008-12-12 02:40:00,1.6466,1.6466,1.6466,1.6466,30400000.0
2008-12-12 02:41:00,1.6466,1.6466,1.6466,1.6466,20800000.0
2008-12-12 02:42:00,1.6466,1.6466,1.6466,1.6466,3200000.0
2008-12-12 02:43:00,1.6466,1.6466,1.6466,1.6466,6400000.0
2008-12-12 02:44:00,1.6466,1.6467,1.6441,1.6467,45600000.0
2008-12-12 02:45:00,1.6466,1.64705,1.64655,1.64705,66400000.0
2008-12-12 02:46:00,1.64705,1.6475,1.64655,1.64695,60700000.0
2008-12-12 02:47:00,1.64695,1.647,1.64665,1.64685,27200000.0
2008-12-12 02:48:00,1.64685,1.6469,1.6465,1.6466,40000000.0
2008-12-12 02:49:00,1.6466,1.6466,1.6466,1.6466,12800000.0
2008-12-12 02:50:00,1.6466,1.6466,1.6466,1.6466,8000000.0
2008-12-12 02:51:00,1.6466,1.6466,1.6466,1.6466,19200000.0
2008-12-12 02:52:00,1.6466,1.6466,1.6466,1.6466,20800000.0
2008-12-12 02:53:00,1.6466,1.6466,1.6465,1.6466,22400000.0
2008-12-12 02:54:00,1.6466,1.64745,1.6465,1.6474,70400000.0
2008-12-12 02:55:00,1.6475,1.6477,1.64655,1.6467,134400000.0
2008-12-12 02:56:00,1.64655,1.6467,1.64655,1.6466,46400000.0
2008-12-12 02:57:00,1.6466,1.6466,1.6466,1.6466,14400000.0
2008-12-12 02:58:00,1.6466,1.64665,1.64655,1.64665,24000000.0
2008-12-12 02:59:00,1.64655,1.6467,1.6465,1.6465,38400000.0
2008-12-12 03:00:00,1.6466,1.6466,1.6465,1.6466,12800000.0
2008-12-12 03:01:00,1.6466,1.6466,1.6466,1.6466,3200000.0
2008-12-12 03:02:00,1.6466,1.64665,1.6466,1.64665,12800000.0
2008-12-12 03:03:00,1.64665,1.648,1.64665,1.6472,116400000.0
2008-12-12 03:04:00,1.6474,1.6474,1.6467,1.6472,61800000.0
2008-12-12 03:05:00,1.64745,1.6486,1.6472,1.64815,75100000.0
2008-12-12 03:06:00,1.6482,1.6482,1.64755,1.64775,33600000.0
2008-12-12 03:07:00,1.6465,1.6478,1.6465,1.64775,31600001.0
2008-12-12 03:08:00,1.64785,1.6481,1.6477,1.6481,27200000.0
2008-12-12 03:09:00,1.6481,1.64835,1.64785,1.64795,59600000.0
2008-12-12 03:10:00,1.64775,1.64775,1.64735,1.64745,35200000.0
2008-12-12 03:11:00,1.64755,1.6478,1.64735,1.6478,30400000.0
2008-12-12 03:12:00,1.64755,1.64795,1.64755,1.64795,20800000.0
2008-12-12 03:13:00,1.64805,1.64845,1.64795,1.64835,30800000.0
2008-12-12 03:14:00,1.64845,1.64875,1.6478,1.64815,74000000.0
2008-12-12 03:15:00,1.64825,1.64825,1.6479,1.648,34000000.0
2008-12-12 03:16:00,1.6479,1.6486,1.6479,1.6486,39000000.0
2008-12-12 03:17:00,1.6485,1.6486,1.6483,1.6484,9600000.0
2008-12-12 03:18:00,1.64825,1.64825,1.64825,1.64825,1600000.0
2008-12-12 03:19:00,1.6481,1.64825,1.6481,1.64825,8000000.0
2008-12-12 03:20:00,1.6482,1.64835,1.6475,1.6475,20800000.0
2008-12-12 03:21:00,1.64765,1.648,1.64715,1.64715,48400000.0
2008-12-12 03:22:00,1.64715,1.64725,1.64675,1.6468,28800000.0
2008-12-12 03:23:00,1.6468,1.64715,1.6468,1.64715,27600000.0
2008-12-12 03:24:00,1.64725,1.64725,1.6469,1.64705,14400000.0
2008-12-12 03:25:00,1.64705,1.64735,1.64705,1.6473,48000000.0
2008-12-12 03:26:00,1.6473,1.64755,1.64715,1.6475,24000000.0
2008-12-12 03:27:00,1.64755,1.64765,1.6474,1.64765,19200000.0
2008-12-12 03:28:00,1.64755,1.6476,1.64745,1.6476,11200000.0
2008-12-12 03:29:00,1.6475,1.64805,1.6474,1.64785,59200000.0
2008-12-12 03:30:00,1.6478,1.6478,1.64765,1.64765,32000000.0
2008-12-12 03:31:00,1.64775,1.64785,1.64765,1.64785,6400000.0
2008-12-12 03:32:00,1.64765,1.64775,1.64715,1.64715,35600000.0
2008-12-12 03:33:00,1.64715,1.64715,1.6469,1.647,48000000.0
2008-12-12 03:34:00,1.647,1.647,1.6458,1.6458,53600000.0
2008-12-12 03:35:00,1.64605,1.64715,1.64605,1.6466,109200000.0
2008-12-12 03:36:00,1.64665,1.64685,1.6464,1.64645,46400000.0
2008-12-12 03:37:00,1.6465,1.6465,1.6464,1.6465,24000000.0
2008-12-12 03:38:00,1.6465,1.6465,1.6465,1.6465,44800000.0
2008-12-12 03:39:00,1.6465,1.6465,1.6465,1.6465,25600000.0
2008-12-12 03:40:00,1.6465,1.6465,1.6465,1.6465,20800000.0
2008-12-12 03:41:00,1.6465,1.64665,1.6465,1.64665,20800000.0
2008-12-12 03:42:00,1.64675,1.6474,1.6467,1.64715,37600000.0
2008-12-12 03:43:00,1.64715,1.64725,1.6468,1.64695,30400000.0
2008-12-12 03:44:00,1.6448,1.6451,1.6447,1.6449,6400000.0
2008-12-12 03:45:00,1.64705,1.64705,1.64695,1.64705,6400000.0
2008-12-12 03:46:00,1.64715,1.6472,1.64695,1.64695,27200000.0
2008-12-12 03:47:00,1.6472,1.6473,1.647,1.6473,26400000.0
2008-12-12 03:48:00,1.6473,1.64775,1.6467,1.64735,67900000.0
2008-12-12 03:49:00,1.64735,1.64825,1.64665,1.6475,52200000.0
2008-12-12 03:50:00,1.6475,1.648,1.6471,1.64725,61600000.0
2008-12-12 03:51:00,1.64725,1.64735,1.64685,1.64735,14000000.0
2008-12-12 03:52:00,1.6472,1.6472,1.6464,1.64655,33600000.0
2008-12-12 03:53:00,1.64635,1.64685,1.64635,1.64685,47600000.0
2008-12-12 03:54:00,1.6469,1.64715,1.64675,1.6468,30400000.0
2008-12-12 03:55:00,1.64685,1.6476,1.64665,1.6469,43200000.0
2008-12-12 03:56:00,1.64685,1.64685,1.6465,1.6467,43200000.0
2008-12-12 03:57:00,1.6468,1.64705,1.6465,1.6465,38400000.0
2008-12-12 03:58:00,1.64655,1.64725,1.64655,1.64705,51600000.0
2008-12-12 03:59:00,1.64705,1.64735,1.647,1.64715,72800000.0
2008-12-12 04:00:00,1.64715,1.64735,1.647,1.64715,62400000.0
2008-12-12 04:01:00,1.64725,1.64725,1.647,1.6471,48000000.0
2008-12-12 04:02:00,1.647,1.64715,1.6465,1.64665,68800000.0
2008-12-12 04:03:00,1.64655,1.64665,1.6465,1.6466,14400000.0
2008-12-12 04:04:00,1.64675,1.64715,1.64665,1.647,11200000.0
2008-12-12 04:05:00,1.64715,1.64715,1.647,1.6471,16000000.0
2008-12-12 04:06:00,1.647,1.64725,1.647,1.64715,20800000.0
2008-12-12 04:07:00,1.64725,1.6474,1.6471,1.6474,24000000.0
2008-12-12 04:08:00,1.6474,1.6478,1.6474,1.64765,69800000.0
2008-12-12 04:09:00,1.64765,1.6478,1.64745,1.64755,36800000.0
2008-12-12 04:10:00,1.64755,1.64805,1.64735,1.64785,115400000.0
2008-12-12 04:11:00,1.64775,1.64775,1.6471,1.64725,52080000.0
2008-12-12 04:12:00,1.6472,1.6472,1.64705,1.6471,28800000.0
2008-12-12 04:13:00,1.6471,1.64745,1.64695,1.6472,74400000.0
2008-12-12 04:14:00,1.64725,1.6476,1.64725,1.64745,36800000.0
2008-12-12 04:15:00,1.64755,1.64775,1.6473,1.64755,78800000.0
2008-12-12 04:16:00,1.64755,1.64765,1.64755,1.64755,30400000.0
2008-12-12 04:17:00,1.64755,1.64765,1.64725,1.6474,62800000.0
2008-12-12 04:18:00,1.64745,1.64755,1.64715,1.6473,75200000.0
2008-12-12 04:19:00,1.6473,1.6479,1.64715,1.6479,48000000.0
2008-12-12 04:20:00,1.64785,1.64815,1.64755,1.64815,84800000.0
2008-12-12 04:21:00,1.6481,1.6485,1.64765,1.64805,86400000.0
2008-12-12 04:22:00,1.64815,1.64835,1.64775,1.648,78400000.0
2008-12-12 04:23:00,1.6482,1.64835,1.64805,1.64835,80000000.0
2008-12-12 04:24:00,1.6482,1.6482,1.6477,1.64785,92900000.0
2008-12-12 04:25:00,1.6478,1.6478,1.6465,1.6466,82400000.0
2008-12-12 04:26:00,1.6466,1.6466,1.64475,1.64555,136000000.0
2008-12-12 04:27:00,1.6456,1.64635,1.6454,1.6463,77200000.0
2008-12-12 04:28:00,1.6463,1.64645,1.6461,1.6462,41600000.0
2008-12-12 04:29:00,1.6462,1.6466,1.64595,1.64645,42800000.0
2008-12-12 04:30:00,1.6465,1.64785,1.6464,1.64725,32000000.0
2008-12-12 04:31:00,1.64725,1.64765,1.64705,1.64715,68800000.0
2008-12-12 04:32:00,1.6472,1.6475,1.6472,1.64745,46400000.0
2008-12-12 04:33:00,1.64755,1.6477,1.6462,1.6466,84800000.0
2008-12-12 04:34:00,1.64625,1.6463,1.64485,1.6449,60400000.0
2008-12-12 04:35:00,1.6449,1.64525,1.6449,1.6452,44800000.0
2008-12-12 04:36:00,1.6452,1.64605,1.6452,1.64545,52800000.0
2008-12-12 04:37:00,1.6455,1.64645,1.6455,1.6463,52000000.0
2008-12-12 04:38:00,1.6463,1.64705,1.64625,1.64705,47200000.0
2008-12-12 04:39:00,1.6466,1.6472,1.64575,1.6459,76200000.0
2008-12-12 04:40:00,1.64595,1.6461,1.6459,1.6459,32000000.0
2008-12-12 04:41:00,1.64575,1.6466,1.6457,1.6464,39200000.0
2008-12-12 04:42:00,1.6464,1.64655,1.64535,1.64545,50800000.0
2008-12-12 04:43:00,1.64535,1.64535,1.6445,1.64465,68800000.0
2008-12-12 04:44:00,1.6446,1.6452,1.6446,1.6452,53200000.0
2008-12-12 04:45:00,1.6453,1.64565,1.6448,1.64485,56000000.0
2008-12-12 04:46:00,1.6448,1.64485,1.64385,1.64415,94600000.0
2008-12-12 04:47:00,1.6442,1.6443,1.64315,1.64315,118200000.0
2008-12-12 04:48:00,1.6432,1.6435,1.64145,1.64145,62840000.0
2008-12-12 04:49:00,1.64155,1.6439,1.64155,1.6429,77200000.0
2008-12-12 04:50:00,1.64305,1.64315,1.64185,1.64185,43200000.0
2008-12-12 04:51:00,1.6419,1.6419,1.6401,1.6401,35200000.0
2008-12-12 04:52:00,1.64005,1.64125,1.64,1.64125,41600000.0
2008-12-12 04:53:00,1.64135,1.6423,1.64125,1.6423,54400000.0
2008-12-12 04:54:00,1.6424,1.6424,1.6411,1.6419,38400000.0
2008-12-12 04:55:00,1.6415,1.64245,1.6412,1.64245,11200000.0
2008-12-12 04:56:00,1.6425,1.64285,1.6425,1.64285,8000000.0
2008-12-12 04:57:00,1.64295,1.64295,1.6427,1.6428,14400000.0
2008-12-12 04:58:00,1.6428,1.643,1.64265,1.64265,32000000.0
2008-12-12 04:59:00,1.6427,1.6427,1.6421,1.6422,40000000.0
2008-12-12 05:00:00,1.64225,1.64225,1.6421,1.6422,25800000.0
2008-12-12 05:01:00,1.6423,1.64255,1.6422,1.64255,9600000.0
2008-12-12 05:02:00,1.6427,1.64295,1.64265,1.64295,36800000.0
2008-12-12 05:03:00,1.6429,1.6436,1.6427,1.6428,58400000.0
2008-12-12 05:04:00,1.6429,1.64385,1.6429,1.64365,68800000.0
2008-12-12 05:05:00,1.64375,1.64535,1.64335,1.64485,167500000.0
2008-12-12 05:06:00,1.64475,1.64475,1.6434,1.64345,112600000.0
2008-12-12 05:07:00,1.64345,1.6436,1.6425,1.64255,40000000.0
2008-12-12 05:08:00,1.6425,1.64255,1.64115,1.64115,75200000.0
2008-12-12 05:09:00,1.6412,1.6415,1.6406,1.6415,70400000.0
2008-12-12 05:10:00,1.6415,1.6415,1.64075,1.64095,64400000.0
2008-12-12 05:11:00,1.64095,1.64095,1.64045,1.6407,22400000.0
2008-12-12 05:12:00,1.6407,1.64195,1.64055,1.64185,51200000.0
2008-12-12 05:13:00,1.6417,1.64195,1.64135,1.64155,46800000.0
2008-12-12 05:14:00,1.6417,1.64275,1.6414,1.64275,54800000.0
2008-12-12 05:15:00,1.64275,1.64305,1.6414,1.6414,130400000.0
2008-12-12 05:16:00,1.64145,1.6417,1.64145,1.64165,35200000.0
2008-12-12 05:17:00,1.64165,1.6417,1.6409,1.6409,100800000.0
2008-12-12 05:18:00,1.6409,1.6415,1.64075,1.64075,64000000.0
2008-12-12 05:19:00,1.6407,1.64075,1.6399,1.63995,153600000.0
2008-12-12 05:20:00,1.63995,1.6408,1.6398,1.64035,123200000.0
2008-12-12 05:21:00,1.6404,1.6407,1.639,1.6394,113600000.0
2008-12-12 05:22:00,1.63945,1.64225,1.6386,1.63935,88000000.0
2008-12-12 05:23:00,1.63935,1.6407,1.63915,1.6406,65600000.0
2008-12-12 05:24:00,1.6407,1.64215,1.6407,1.64205,80000000.0
2008-12-12 05:25:00,1.642,1.6424,1.6414,1.6416,76800000.0
2008-12-12 05:26:00,1.64155,1.64165,1.6409,1.64105,41600000.0
2008-12-12 05:27:00,1.641,1.6424,1.641,1.64215,56000000.0
2008-12-12 05:28:00,1.6422,1.64335,1.64105,1.6432,65600000.0
2008-12-12 05:29:00,1.64315,1.6436,1.6416,1.6426,110400000.0
2008-12-12 05:30:00,1.64265,1.64465,1.64265,1.64405,84800000.0
2008-12-12 05:31:00,1.64415,1.6466,1.64405,1.64605,81600000.0
2008-12-12 05:32:00,1.64595,1.6477,1.645,1.64765,150400000.0
2008-12-12 05:33:00,1.64775,1.64895,1.6468,1.6468,124800000.0
2008-12-12 05:34:00,1.6466,1.64715,1.6459,1.64605,115200000.0
2008-12-12 05:35:00,1.6461,1.6461,1.64585,1.64595,73600000.0
2008-12-12 05:36:00,1.646,1.6466,1.64595,1.64625,52800000.0
2008-12-12 05:37:00,1.64625,1.64655,1.64475,1.64645,78400000.0
2008-12-12 05:38:00,1.6464,1.64915,1.64615,1.64915,139200000.0
2008-12-12 05:39:00,1.64915,1.64915,1.6458,1.64655,192000000.0
2008-12-12 05:40:00,1.6465,1.64715,1.6451,1.64585,123200000.0
2008-12-12 05:41:00,1.64585,1.64625,1.645,1.645,108800000.0
2008-12-12 05:42:00,1.64515,1.64555,1.64495,1.645,184000000.0
2008-12-12 05:43:00,1.645,1.6451,1.6449,1.6449,144000000.0
2008-12-12 05:44:00,1.6449,1.64655,1.6449,1.6464,142400000.0
2008-12-12 05:45:00,1.6464,1.64815,1.64635,1.64775,104800000.0
2008-12-12 05:46:00,1.64785,1.6479,1.64685,1.6478,91200000.0
2008-12-12 05:47:00,1.6477,1.648,1.64755,1.6479,60800000.0
2008-12-12 05:48:00,1.648,1.6486,1.6476,1.6481,118000000.0
2008-12-12 05:49:00,1.6482,1.6491,1.64765,1.6483,167400000.0
2008-12-12 05:50:00,1.64825,1.64975,1.64805,1.64935,208900000.0
2008-12-12 05:51:00,1.6492,1.6498,1.6485,1.64865,141200000.0
2008-12-12 05:52:00,1.6487,1.6487,1.6481,1.64825,59600000.0
2008-12-12 05:53:00,1.6485,1.64885,1.6465,1.64715,124400000.0
2008-12-12 05:54:00,1.6472,1.6484,1.647,1.6484,77200000.0
2008-12-12 05:55:00,1.64845,1.64845,1.648,1.64825,50000000.0
2008-12-12 05:56:00,1.64825,1.6488,1.647,1.64745,117600000.0
2008-12-12 05:57:00,1.64755,1.64785,1.6471,1.6478,139200000.0
2008-12-12 05:58:00,1.6478,1.64845,1.6476,1.6483,67200000.0
2008-12-12 05:59:00,1.64835,1.65075,1.6482,1.65015,142200000.0
2008-12-12 06:00:00,1.6503,1.6504,1.64865,1.64915,139400000.0
2008-12-12 06:01:00,1.6491,1.64995,1.6488,1.6498,126400000.0
2008-12-12 06:02:00,1.6503,1.6511,1.64995,1.6509,92400000.0
2008-12-12 06:03:00,1.65095,1.6511,1.64965,1.64975,138800000.0
2008-12-12 06:04:00,1.64965,1.64965,1.64855,1.64855,143600000.0
2008-12-12 06:05:00,1.6486,1.6493,1.6485,1.6493,148400000.0
2008-12-12 06:06:00,1.6494,1.6502,1.64895,1.649,179000000.0
2008-12-12 06:07:00,1.64905,1.6493,1.64845,1.64845,187200000.0
2008-12-12 06:08:00,1.64845,1.6536,1.64735,1.6536,219200000.0
2008-12-12 06:09:00,1.6534,1.654,1.65165,1.65255,146800000.0
2008-12-12 06:10:00,1.6525,1.6528,1.65195,1.6526,163800000.0
2008-12-12 06:11:00,1.653,1.654,1.6524,1.65325,149000000.0
2008-12-12 06:12:00,1.65305,1.6533,1.65215,1.65215,134800000.0
2008-12-12 06:13:00,1.6522,1.6531,1.65125,1.65225,128400000.0
2008-12-12 06:14:00,1.6527,1.65385,1.6525,1.6526,140800000.0
2008-12-12 06:15:00,1.65265,1.65285,1.6499,1.6499,145600000.0
2008-12-12 06:16:00,1.65,1.65155,1.64945,1.65085,160000000.0
2008-12-12 06:17:00,1.6511,1.6511,1.64935,1.6495,97600000.0
2008-12-12 06:18:00,1.64945,1.6504,1.64885,1.64895,182600000.0
2008-12-12 06:19:00,1.64895,1.65005,1.64845,1.64955,208800000.0
2008-12-12 06:20:00,1.64955,1.6504,1.64955,1.65,105600000.0
2008-12-12 06:21:00,1.65,1.6521,1.6498,1.65165,179400000.0
2008-12-12 06:22:00,1.65185,1.65425,1.6516,1.6535,174400000.0
2008-12-12 06:23:00,1.65335,1.6535,1.6496,1.6534,145600000.0
2008-12-12 06:24:00,1.6536,1.6541,1.6529,1.6529,168600000.0
2008-12-12 06:25:00,1.6529,1.6535,1.6529,1.6529,108600000.0
2008-12-12 06:26:00,1.6529,1.65365,1.6529,1.6534,154200000.0
2008-12-12 06:27:00,1.6534,1.65345,1.6534,1.6534,47800000.0
2008-12-12 06:28:00,1.6534,1.65485,1.6534,1.6545,204800000.0
2008-12-12 06:29:00,1.6545,1.65515,1.65215,1.65215,330800000.0
2008-12-12 06:30:00,1.65215,1.6559,1.65215,1.65555,291600000.0
2008-12-12 06:31:00,1.65545,1.65835,1.6554,1.6577,141200000.0
2008-12-12 06:32:00,1.6577,1.6577,1.65645,1.6577,132800000.0
2008-12-12 06:33:00,1.65775,1.65775,1.65145,1.65345,425599999.0
2008-12-12 06:34:00,1.65365,1.65525,1.6536,1.6545,147200000.0
2008-12-12 06:35:00,1.65445,1.65445,1.6516,1.6521,118400000.0
2008-12-12 06:36:00,1.6521,1.6541,1.65185,1.65385,178000000.0
2008-12-12 06:37:00,1.6539,1.6541,1.6534,1.6536,130600000.0
2008-12-12 06:38:00,1.6536,1.655,1.6536,1.6545,103600000.0
2008-12-12 06:39:00,1.6545,1.6545,1.6545,1.6545,56000000.0
2008-12-12 06:40:00,1.6545,1.6545,1.654,1.6545,125600000.0
2008-12-12 06:41:00,1.65475,1.6565,1.6545,1.65585,133000000.0
2008-12-12 06:42:00,1.65565,1.65665,1.6545,1.65545,189000000.0
2008-12-12 06:43:00,1.6556,1.65775,1.65505,1.6563,180400000.0
2008-12-12 06:44:00,1.65625,1.65685,1.6491,1.65025,163200000.0
2008-12-12 06:45:00,1.64995,1.6542,1.6496,1.6542,177200000.0
2008-12-12 06:46:00,1.6542,1.6558,1.65225,1.65405,193600000.0
2008-12-12 06:47:00,1.65405,1.6549,1.654,1.6545,105600000.0
2008-12-12 06:48:00,1.6545,1.6545,1.65405,1.6544,111200000.0
2008-12-12 06:49:00,1.6544,1.65545,1.65265,1.65515,113200000.0
2008-12-12 06:50:00,1.65525,1.6567,1.655,1.6558,182000000.0
2008-12-12 06:51:00,1.65565,1.65845,1.65565,1.65635,191800000.0
2008-12-12 06:52:00,1.6563,1.6573,1.65625,1.6571,118400000.0
2008-12-12 06:53:00,1.6569,1.6576,1.6565,1.6576,49600000.0
2008-12-12 06:54:00,1.6576,1.65765,1.65715,1.6575,40800000.0
2008-12-12 06:55:00,1.65755,1.65755,1.6571,1.6571,18800000.0
2008-12-12 06:56:00,1.6571,1.65815,1.657,1.65805,83200000.0
2008-12-12 06:57:00,1.6581,1.6581,1.6567,1.65685,157200000.0
2008-12-12 06:58:00,1.65685,1.65685,1.6559,1.656,95200000.0
2008-12-12 06:59:00,1.65605,1.6561,1.6559,1.6559,109600000.0
2008-12-12 07:00:00,1.6559,1.6561,1.6559,1.65595,72000000.0
2008-12-12 07:01:00,1.6559,1.65635,1.6559,1.6559,50800000.0
2008-12-12 07:02:00,1.6563,1.65635,1.6559,1.6559,53200000.0
2008-12-12 07:03:00,1.6559,1.6564,1.6559,1.6564,44000000.0
2008-12-12 07:04:00,1.6564,1.6564,1.6559,1.6559,45200000.0
2008-12-12 07:05:00,1.6559,1.6559,1.65335,1.65335,116400000.0
2008-12-12 07:06:00,1.6535,1.6559,1.6535,1.6559,176000000.0
2008-12-12 07:07:00,1.6559,1.6559,1.6557,1.6557,48000000.0
2008-12-12 07:08:00,1.6559,1.6559,1.65275,1.6559,286000000.0
2008-12-12 07:09:00,1.6559,1.6559,1.65265,1.6527,178800000.0
2008-12-12 07:10:00,1.6527,1.6559,1.6524,1.6559,159200001.0
2008-12-12 07:11:00,1.6559,1.6559,1.6559,1.6559,16000000.0
2008-12-12 07:12:00,1.6559,1.6559,1.6559,1.6559,12800000.0
2008-12-12 07:13:00,1.6561,1.6562,1.6559,1.6559,123200000.0
2008-12-12 07:14:00,1.6559,1.6559,1.65225,1.65225,187200000.0
2008-12-12 07:15:00,1.6523,1.65455,1.65225,1.65405,376000000.0
2008-12-12 07:16:00,1.65415,1.65485,1.65375,1.65435,227200000.0
2008-12-12 07:17:00,1.65465,1.65465,1.65355,1.65375,214400000.0
2008-12-12 07:18:00,1.65375,1.6559,1.65365,1.6559,115200000.0
2008-12-12 07:19:00,1.6559,1.6559,1.6556,1.6558,41600000.0
2008-12-12 07:20:00,1.6558,1.6559,1.6558,1.6559,153600000.0
2008-12-12 07:21:00,1.6559,1.6559,1.65205,1.6557,96000000.0
2008-12-12 07:22:00,1.6557,1.6557,1.6555,1.6556,138400000.0
2008-12-12 07:23:00,1.6556,1.6556,1.653,1.6537,126400001.0
2008-12-12 07:24:00,1.65365,1.6559,1.65265,1.6529,265200000.0
2008-12-12 07:25:00,1.65275,1.6559,1.6527,1.6535,342800000.0
2008-12-12 07:26:00,1.6534,1.6559,1.6534,1.6556,56000000.0
2008-12-12 07:27:00,1.6534,1.6559,1.65335,1.6535,163200000.0
2008-12-12 07:28:00,1.6534,1.6535,1.6523,1.65275,119200000.0
2008-12-12 07:29:00,1.6526,1.65275,1.65115,1.65155,83200000.0
2008-12-12 07:30:00,1.6518,1.65315,1.6517,1.65295,83200000.0
2008-12-12 07:31:00,1.653,1.65405,1.653,1.65385,68800000.0
2008-12-12 07:32:00,1.65415,1.6548,1.65415,1.65475,28800000.0
2008-12-12 07:33:00,1.6549,1.6567,1.65475,1.65545,59200000.0
2008-12-12 07:34:00,1.65565,1.6567,1.65545,1.65545,40800000.0
2008-12-12 07:35:00,1.65555,1.65555,1.65495,1.65505,30800000.0
2008-12-12 07:36:00,1.65505,1.6552,1.65485,1.6552,20800000.0
2008-12-12 07:37:00,1.6553,1.65555,1.65475,1.65525,28800000.0
2008-12-12 07:38:00,1.65515,1.65525,1.6547,1.65505,32800000.0
2008-12-12 07:39:00,1.65535,1.656,1.65525,1.656,30400000.0
2008-12-12 07:40:00,1.65625,1.6575,1.65625,1.6575,7200000.0
2008-12-12 07:41:00,1.65755,1.65755,1.6565,1.6565,24000000.0
2008-12-12 07:42:00,1.6565,1.65705,1.65585,1.65635,59200000.0
2008-12-12 07:43:00,1.65655,1.657,1.6551,1.657,86400000.0
2008-12-12 07:44:00,1.65585,1.65585,1.6555,1.6555,12800000.0
2008-12-12 07:45:00,1.6555,1.65635,1.655,1.65595,49600000.0
2008-12-12 07:46:00,1.6562,1.6567,1.6562,1.6567,11600000.0
2008-12-12 07:47:00,1.6566,1.6566,1.65515,1.65565,71600000.0
2008-12-12 07:48:00,1.65575,1.65645,1.6544,1.65505,161600000.0
2008-12-12 07:49:00,1.6553,1.65595,1.6545,1.6557,91200000.0
2008-12-12 07:50:00,1.6557,1.6579,1.6557,1.65745,133000000.0
2008-12-12 07:51:00,1.65745,1.6578,1.6562,1.6563,95200000.0
2008-12-12 07:52:00,1.65645,1.6579,1.6555,1.6556,83600000.0
2008-12-12 07:53:00,1.65585,1.6559,1.65385,1.6539,83200000.0
2008-12-12 07:54:00,1.654,1.6562,1.65375,1.656,75200000.0
2008-12-12 07:55:00,1.65615,1.6568,1.6538,1.65435,117800000.0
2008-12-12 07:56:00,1.6544,1.65615,1.65375,1.65555,98000000.0
2008-12-12 07:57:00,1.65555,1.65625,1.65525,1.6559,104000000.0
2008-12-12 07:58:00,1.6558,1.6559,1.65335,1.65355,101200000.0
2008-12-12 07:59:00,1.6535,1.65475,1.6534,1.65445,94400000.0
2008-12-12 08:00:00,1.65445,1.65535,1.6542,1.65535,84800000.0
2008-12-12 08:01:00,1.6554,1.6554,1.65425,1.65435,75200000.0
2008-12-12 08:02:00,1.6544,1.65455,1.65415,1.6543,62400000.0
2008-12-12 08:03:00,1.65435,1.65495,1.65435,1.65485,51200000.0
2008-12-12 08:04:00,1.6551,1.65525,1.6534,1.6537,97200000.0
2008-12-12 08:05:00,1.6539,1.6544,1.6538,1.6542,64000000.0
2008-12-12 08:06:00,1.6542,1.65485,1.65385,1.6539,60800000.0
2008-12-12 08:07:00,1.65395,1.6545,1.6529,1.65295,88000000.0
2008-12-12 08:08:00,1.6531,1.654,1.6531,1.65375,12800000.0
2008-12-12 08:09:00,1.65385,1.65575,1.65385,1.65395,44800000.0
2008-12-12 08:10:00,1.65395,1.65425,1.65395,1.654,41600000.0
2008-12-12 08:11:00,1.65405,1.65425,1.65395,1.65395,32000000.0
2008-12-12 08:12:00,1.654,1.6549,1.6536,1.6548,102400000.0
2008-12-12 08:13:00,1.6548,1.6549,1.65415,1.6545,43200000.0
2008-12-12 08:14:00,1.65435,1.6546,1.6543,1.65445,17600000.0
2008-12-12 08:15:00,1.65455,1.65455,1.6542,1.65445,44800000.0
2008-12-12 08:16:00,1.65445,1.65455,1.6543,1.65445,35200000.0
2008-12-12 08:17:00,1.6545,1.655,1.65435,1.655,40000000.0
2008-12-12 08:18:00,1.6552,1.6552,1.65485,1.6552,35200000.0
2008-12-12 08:19:00,1.6551,1.6551,1.65455,1.65485,32000000.0
2008-12-12 08:20:00,1.65485,1.65505,1.6546,1.65505,22400000.0
2008-12-12 08:21:00,1.655,1.65505,1.65445,1.6546,43200000.0
2008-12-12 08:22:00,1.6547,1.6547,1.65445,1.65445,25600000.0
2008-12-12 08:23:00,1.65455,1.6546,1.6541,1.65455,45200000.0
2008-12-12 08:24:00,1.6545,1.65455,1.6543,1.6543,14400000.0
2008-12-12 08:25:00,1.6543,1.65475,1.654,1.6546,48400000.0
2008-12-12 08:26:00,1.6545,1.655,1.6542,1.65475,59200000.0
2008-12-12 08:27:00,1.65465,1.65485,1.6545,1.6545,20800000.0
2008-12-12 08:28:00,1.6545,1.6546,1.652,1.65295,134400000.0
2008-12-12 08:29:00,1.65295,1.65365,1.65245,1.65305,124800000.0
2008-12-12 08:30:00,1.653,1.6535,1.65205,1.6528,151200000.0
2008-12-12 08:31:00,1.6528,1.6552,1.6528,1.65425,157200000.0
2008-12-12 08:32:00,1.65415,1.65595,1.654,1.65555,113600000.0
2008-12-12 08:33:00,1.65555,1.65655,1.65555,1.6564,50000000.0
2008-12-12 08:34:00,1.65625,1.6574,1.65615,1.6568,104000000.0
2008-12-12 08:35:00,1.6568,1.65755,1.65615,1.6569,86000000.0
2008-12-12 08:36:00,1.65685,1.6583,1.65685,1.658,56800000.0
2008-12-12 08:37:00,1.658,1.6582,1.6578,1.65785,120000000.0
2008-12-12 08:38:00,1.6578,1.6587,1.6578,1.6578,96400000.0
2008-12-12 08:39:00,1.6578,1.65795,1.6575,1.65795,74200000.0
2008-12-12 08:40:00,1.65785,1.65815,1.6578,1.6578,60800000.0
2008-12-12 08:41:00,1.6578,1.65785,1.6578,1.6578,44000000.0
2008-12-12 08:42:00,1.6578,1.65785,1.6578,1.65785,21600000.0
2008-12-12 08:43:00,1.65795,1.65795,1.6578,1.6578,24000000.0
2008-12-12 08:44:00,1.6578,1.6578,1.6578,1.6578,57600000.0
2008-12-12 08:45:00,1.6578,1.65815,1.6578,1.6578,111200000.0
2008-12-12 08:46:00,1.6578,1.6578,1.6578,1.6578,64000000.0
2008-12-12 08:47:00,1.6578,1.6578,1.6578,1.6578,57600000.0
2008-12-12 08:48:00,1.6578,1.6578,1.6578,1.6578,91200000.0
2008-12-12 08:49:00,1.6578,1.65835,1.6578,1.65835,39600000.0
2008-12-12 08:50:00,1.65815,1.6585,1.65795,1.658,36800000.0
2008-12-12 08:51:00,1.65815,1.65815,1.6579,1.6579,81600000.0
2008-12-12 08:52:00,1.6579,1.6579,1.6579,1.6579,56000000.0
2008-12-12 08:53:00,1.6579,1.6579,1.6576,1.6579,32200000.0
2008-12-12 08:54:00,1.6579,1.6579,1.6579,1.6579,40000000.0
2008-12-12 08:55:00,1.6579,1.6579,1.6577,1.6577,76000000.0
2008-12-12 08:56:00,1.6577,1.6579,1.6577,1.6579,37600000.0
2008-12-12 08:57:00,1.6579,1.6579,1.6579,1.6579,28800000.0
2008-12-12 08:58:00,1.6579,1.6579,1.6575,1.6576,34000000.0
2008-12-12 08:59:00,1.6576,1.6579,1.65675,1.6576,79000000.0
2008-12-12 09:00:00,1.6575,1.65875,1.6568,1.6582,80100000.0
2008-12-12 09:01:00,1.6582,1.65845,1.6551,1.6551,418300000.0
2008-12-12 09:02:00,1.65495,1.6582,1.6549,1.65555,171600000.0
2008-12-12 09:03:00,1.6582,1.6582,1.65515,1.65595,41400000.0
2008-12-12 09:04:00,1.656,1.656,1.65535,1.65545,72000000.0
2008-12-12 09:05:00,1.65545,1.65545,1.65435,1.6546,89600000.0
2008-12-12 09:06:00,1.65455,1.65455,1.65425,1.6543,84800000.0
2008-12-12 09:07:00,1.65425,1.65465,1.65425,1.65455,65600000.0
2008-12-12 09:08:00,1.6545,1.6546,1.65445,1.6545,17600000.0
2008-12-12 09:09:00,1.65445,1.6545,1.65405,1.6543,44800000.0
2008-12-12 09:10:00,1.65425,1.6548,1.65285,1.6538,155200000.0
2008-12-12 09:11:00,1.6539,1.6553,1.65345,1.65495,96000000.0
2008-12-12 09:12:00,1.65505,1.65505,1.6531,1.65325,96000000.0
2008-12-12 09:13:00,1.65335,1.6552,1.6531,1.65375,78400000.0
2008-12-12 09:14:00,1.65385,1.65445,1.65335,1.65445,70400000.0
2008-12-12 09:15:00,1.6536,1.6549,1.65335,1.654,228800000.0
2008-12-12 09:16:00,1.6539,1.6547,1.6534,1.654,76800000.0
2008-12-12 09:17:00,1.6541,1.6543,1.65155,1.6525,81600000.0
2008-12-12 09:18:00,1.65255,1.65315,1.6524,1.653,136000000.0
2008-12-12 09:19:00,1.6531,1.6534,1.65265,1.65285,84800000.0
2008-12-12 09:20:00,1.65315,1.65315,1.6519,1.6519,113600000.0
2008-12-12 09:21:00,1.65215,1.65215,1.6517,1.65205,97280000.0
2008-12-12 09:22:00,1.65205,1.6523,1.6518,1.65225,57600000.0
2008-12-12 09:23:00,1.65205,1.6525,1.6518,1.6525,94400000.0
2008-12-12 09:24:00,1.65245,1.6526,1.6517,1.6517,75200000.0
2008-12-12 09:25:00,1.65175,1.65205,1.65145,1.65205,78400000.0
2008-12-12 09:26:00,1.65215,1.6534,1.65195,1.6533,121600000.0
2008-12-12 09:27:00,1.6532,1.6532,1.6515,1.6516,104000000.0
2008-12-12 09:28:00,1.6516,1.6538,1.65155,1.6536,157600000.0
2008-12-12 09:29:00,1.65365,1.65365,1.6527,1.6528,108800000.0
2008-12-12 09:30:00,1.6528,1.65345,1.65275,1.65325,163200000.0
2008-12-12 09:31:00,1.65325,1.6545,1.6531,1.65445,197000000.0
2008-12-12 09:32:00,1.65455,1.65455,1.65345,1.65355,102600000.0
2008-12-12 09:33:00,1.65345,1.65365,1.6524,1.65245,85800000.0
2008-12-12 09:34:00,1.6523,1.65305,1.6523,1.65275,105800000.0
2008-12-12 09:35:00,1.65275,1.6529,1.65165,1.65185,124000000.0
2008-12-12 09:36:00,1.6518,1.6521,1.65175,1.652,51200000.0
2008-12-12 09:37:00,1.65195,1.65215,1.6512,1.65135,71200000.0
2008-12-12 09:38:00,1.6514,1.6521,1.65125,1.65205,59200000.0
2008-12-12 09:39:00,1.6521,1.65215,1.64995,1.65135,164200000.0
2008-12-12 09:40:00,1.65125,1.65145,1.65065,1.6507,94400000.0
2008-12-12 09:41:00,1.6507,1.6512,1.6501,1.65015,132800000.0
2008-12-12 09:42:00,1.65015,1.6515,1.64955,1.6514,73600000.0
2008-12-12 09:43:00,1.65145,1.6525,1.6514,1.65245,38400000.0
2008-12-12 09:44:00,1.6524,1.65265,1.6521,1.6523,56000000.0
2008-12-12 09:45:00,1.6524,1.6538,1.65215,1.6535,89600000.0
2008-12-12 09:46:00,1.65355,1.65425,1.65335,1.65335,112000000.0
2008-12-12 09:47:00,1.6535,1.6537,1.65335,1.6534,88000000.0
2008-12-12 09:48:00,1.6533,1.65395,1.6533,1.65395,70400000.0
2008-12-12 09:49:00,1.654,1.6561,1.654,1.65555,147200000.0
2008-12-12 09:50:00,1.6555,1.6566,1.6545,1.6556,139600000.0
2008-12-12 09:51:00,1.65585,1.6573,1.65555,1.65675,144000000.0
2008-12-12 09:52:00,1.65665,1.6569,1.6549,1.6562,146000000.0
2008-12-12 09:53:00,1.6561,1.65795,1.65585,1.65795,89600000.0
2008-12-12 09:54:00,1.658,1.658,1.65605,1.65745,198400000.0
2008-12-12 09:55:00,1.65745,1.65875,1.65635,1.65875,140800000.0
2008-12-12 09:56:00,1.6587,1.65945,1.65805,1.65855,108800000.0
2008-12-12 09:57:00,1.6588,1.65945,1.65845,1.6593,65600000.0
2008-12-12 09:58:00,1.6593,1.6611,1.6589,1.66035,160800000.0
2008-12-12 09:59:00,1.66025,1.6622,1.6602,1.662,181600000.0
2008-12-12 10:00:00,1.6614,1.6615,1.6601,1.66055,216200000.0
2008-12-12 10:01:00,1.66055,1.6606,1.6593,1.6593,182600000.0
2008-12-12 10:02:00,1.6592,1.6594,1.65875,1.65875,150400000.0
2008-12-12 10:03:00,1.65875,1.65945,1.6585,1.6594,81600000.0
2008-12-12 10:04:00,1.65945,1.66,1.65945,1.6596,147200000.0
2008-12-12 10:05:00,1.65955,1.6596,1.65925,1.6595,168200000.0
2008-12-12 10:06:00,1.65945,1.66005,1.6589,1.6595,206400000.0
2008-12-12 10:07:00,1.6595,1.65955,1.65885,1.65955,104000000.0
2008-12-12 10:08:00,1.6595,1.6596,1.65865,1.659,97600000.0
2008-12-12 10:09:00,1.659,1.6591,1.6587,1.65885,99200000.0
2008-12-12 10:10:00,1.6588,1.6594,1.65755,1.65815,144000000.0
2008-12-12 10:11:00,1.65805,1.6586,1.6578,1.6583,78400000.0
2008-12-12 10:12:00,1.65825,1.65915,1.65765,1.6587,147200000.0
2008-12-12 10:13:00,1.65865,1.6589,1.6582,1.65835,95600000.0
2008-12-12 10:14:00,1.65845,1.6589,1.6581,1.65835,91200000.0
2008-12-12 10:15:00,1.6583,1.6584,1.65795,1.65805,111200000.0
2008-12-12 10:16:00,1.65815,1.65865,1.6581,1.6584,82400000.0
2008-12-12 10:17:00,1.65845,1.6592,1.65845,1.65915,67200000.0
2008-12-12 10:18:00,1.6592,1.6595,1.6585,1.6585,132000000.0
2008-12-12 10:19:00,1.6585,1.6603,1.6584,1.65935,158400000.0
2008-12-12 10:20:00,1.65935,1.65995,1.65845,1.65915,92200000.0
2008-12-12 10:21:00,1.65915,1.65915,1.658,1.65835,102200000.0
2008-12-12 10:22:00,1.65835,1.6584,1.6569,1.65715,199600000.0
2008-12-12 10:23:00,1.6571,1.65835,1.6571,1.65835,95200000.0
2008-12-12 10:24:00,1.65835,1.6584,1.65705,1.65735,98000000.0
2008-12-12 10:25:00,1.65735,1.65845,1.6573,1.65815,137600000.0
2008-12-12 10:26:00,1.65815,1.6588,1.6578,1.65805,130400000.0
2008-12-12 10:27:00,1.65805,1.659,1.65785,1.65895,132800000.0
2008-12-12 10:28:00,1.65895,1.66,1.65895,1.65935,105000000.0
2008-12-12 10:29:00,1.65905,1.6599,1.65895,1.65985,184800000.0
2008-12-12 10:30:00,1.6599,1.66045,1.65945,1.65965,121600000.0
2008-12-12 10:31:00,1.6596,1.6599,1.65915,1.6597,230600000.0
2008-12-12 10:32:00,1.6597,1.6603,1.6597,1.66,134600000.0
2008-12-12 10:33:00,1.66,1.6617,1.66,1.66165,142600000.0
2008-12-12 10:34:00,1.66155,1.66155,1.6609,1.6612,124800000.0
2008-12-12 10:35:00,1.6612,1.6614,1.66025,1.6614,194600000.0
2008-12-12 10:36:00,1.6614,1.6615,1.6606,1.6606,204000000.0
2008-12-12 10:37:00,1.66065,1.6613,1.6606,1.66085,141000000.0
2008-12-12 10:38:00,1.661,1.6624,1.6596,1.6604,249400000.0
2008-12-12 10:39:00,1.66045,1.66055,1.66015,1.6603,169600000.0
2008-12-12 10:40:00,1.66035,1.66075,1.65935,1.6606,245200000.0
2008-12-12 10:41:00,1.6606,1.66135,1.65995,1.65995,187400000.0
2008-12-12 10:42:00,1.65995,1.6605,1.6592,1.65945,182600000.0
2008-12-12 10:43:00,1.6595,1.65955,1.6591,1.6592,81600000.0
2008-12-12 10:44:00,1.65925,1.66025,1.65925,1.65965,68800000.0
2008-12-12 10:45:00,1.6596,1.6601,1.6596,1.65985,44800000.0
2008-12-12 10:46:00,1.6598,1.6604,1.6594,1.6601,71200000.0
2008-12-12 10:47:00,1.66,1.6605,1.65915,1.65915,146600000.0
2008-12-12 10:48:00,1.659,1.65965,1.6585,1.65915,157200000.0
2008-12-12 10:49:00,1.65925,1.65965,1.65845,1.65875,139200000.0
2008-12-12 10:50:00,1.6587,1.65895,1.6583,1.6589,61600000.0
2008-12-12 10:51:00,1.659,1.6593,1.6578,1.65815,133200000.0
2008-12-12 10:52:00,1.65805,1.65945,1.6579,1.65855,156200000.0
2008-12-12 10:53:00,1.6586,1.65945,1.6572,1.6572,156800000.0
2008-12-12 10:54:00,1.65725,1.6578,1.657,1.657,188800000.0
2008-12-12 10:55:00,1.65705,1.65775,1.6566,1.6576,137600000.0
2008-12-12 10:56:00,1.6576,1.6581,1.65665,1.6574,125800000.0
2008-12-12 10:57:00,1.6574,1.6574,1.65685,1.65735,68000000.0
2008-12-12 10:58:00,1.65735,1.6581,1.6567,1.65785,107200000.0
2008-12-12 10:59:00,1.6576,1.6608,1.65755,1.6604,140000000.0
2008-12-12 11:00:00,1.6603,1.66085,1.6587,1.6588,80000000.0
2008-12-12 11:01:00,1.65875,1.65985,1.658,1.6593,155200000.0
2008-12-12 11:02:00,1.6593,1.6602,1.6591,1.66015,208200000.0
2008-12-12 11:03:00,1.6601,1.66015,1.65915,1.6592,182400000.0
2008-12-12 11:04:00,1.6592,1.6599,1.6592,1.6599,87200000.0
2008-12-12 11:05:00,1.6599,1.66,1.659,1.65945,109600000.0
2008-12-12 11:06:00,1.65955,1.6603,1.6593,1.66,133000000.0
2008-12-12 11:07:00,1.6601,1.66105,1.65985,1.6604,159200000.0
2008-12-12 11:08:00,1.6603,1.66145,1.6597,1.6608,99400000.0
2008-12-12 11:09:00,1.66075,1.66135,1.6607,1.6607,84000000.0
2008-12-12 11:10:00,1.6607,1.6609,1.66045,1.66075,59600000.0
2008-12-12 11:11:00,1.66075,1.6617,1.66075,1.6615,91200000.0
2008-12-12 11:12:00,1.66155,1.66245,1.66055,1.66065,219400000.0
2008-12-12 11:13:00,1.66065,1.6611,1.65985,1.65985,144000000.0
2008-12-12 11:14:00,1.6599,1.66065,1.65835,1.6584,170000000.0
2008-12-12 11:15:00,1.6584,1.6592,1.65805,1.65895,131200000.0
2008-12-12 11:16:00,1.65885,1.65885,1.65805,1.6585,197600000.0
2008-12-12 11:17:00,1.65855,1.65895,1.65805,1.6583,117000000.0
2008-12-12 11:18:00,1.65825,1.65935,1.65825,1.6588,98600000.0
2008-12-12 11:19:00,1.65885,1.65905,1.65865,1.65885,88800000.0
2008-12-12 11:20:00,1.65885,1.6603,1.6587,1.65905,162400000.0
2008-12-12 11:21:00,1.659,1.6599,1.65875,1.65935,173000000.0
2008-12-12 11:22:00,1.65945,1.66115,1.65945,1.6596,221600000.0
2008-12-12 11:23:00,1.6596,1.6604,1.6596,1.6599,158400000.0
2008-12-12 11:24:00,1.65985,1.65985,1.65895,1.65905,177600000.0
2008-12-12 11:25:00,1.65905,1.6601,1.6589,1.65975,114600000.0
2008-12-12 11:26:00,1.6596,1.6604,1.6592,1.6597,159400000.0
2008-12-12 11:27:00,1.6596,1.66065,1.65935,1.66025,120000000.0
2008-12-12 11:28:00,1.66025,1.661,1.66,1.66015,166000000.0
2008-12-12 11:29:00,1.66015,1.66135,1.66005,1.66055,187400000.0
2008-12-12 11:30:00,1.6606,1.66185,1.6606,1.6616,199600000.0
2008-12-12 11:31:00,1.66165,1.6621,1.6614,1.66185,223600000.0
2008-12-12 11:32:00,1.6618,1.6626,1.6615,1.6623,239400000.0
2008-12-12 11:33:00,1.66225,1.6627,1.66145,1.66265,170400000.0
2008-12-12 11:34:00,1.6628,1.6635,1.66245,1.66305,271400000.0
2008-12-12 11:35:00,1.66305,1.66355,1.6626,1.663,158200000.0
2008-12-12 11:36:00,1.663,1.6652,1.6626,1.66435,191200000.0
2008-12-12 11:37:00,1.66435,1.6655,1.664,1.6654,217600000.0
2008-12-12 11:38:00,1.6654,1.6665,1.665,1.66635,252800000.0
2008-12-12 11:39:00,1.66645,1.66675,1.66555,1.666,259200000.0
2008-12-12 11:40:00,1.666,1.66705,1.66595,1.66675,247000000.0
2008-12-12 11:41:00,1.66665,1.6669,1.6659,1.66675,225800000.0
2008-12-12 11:42:00,1.66685,1.6671,1.66525,1.6656,181600000.0
2008-12-12 11:43:00,1.6656,1.66595,1.66535,1.66545,86400000.0
2008-12-12 11:44:00,1.6655,1.66615,1.66535,1.6659,91400000.0
2008-12-12 11:45:00,1.66595,1.66605,1.66535,1.66585,203200000.0
2008-12-12 11:46:00,1.6658,1.6688,1.6655,1.66805,160200000.0
2008-12-12 11:47:00,1.66805,1.66805,1.6673,1.6673,148200000.0
2008-12-12 11:48:00,1.6673,1.66785,1.6667,1.6668,140200000.0
2008-12-12 11:49:00,1.6668,1.6692,1.66675,1.669,158400000.0
2008-12-12 11:50:00,1.66905,1.66915,1.66855,1.669,120000000.0
2008-12-12 11:51:00,1.66905,1.66905,1.66755,1.66785,135400000.0
2008-12-12 11:52:00,1.66785,1.66825,1.66745,1.66755,150000000.0
2008-12-12 11:53:00,1.6675,1.6687,1.66745,1.6683,164200000.0
2008-12-12 11:54:00,1.6683,1.6683,1.66705,1.6678,173000000.0
2008-12-12 11:55:00,1.66785,1.66785,1.6663,1.6678,255800000.0
2008-12-12 11:56:00,1.66795,1.66795,1.667,1.6674,133600000.0
2008-12-12 11:57:00,1.6674,1.66765,1.6668,1.6669,132600000.0
2008-12-12 11:58:00,1.66685,1.66685,1.66385,1.6642,94600000.0
2008-12-12 11:59:00,1.66415,1.6642,1.66265,1.6633,141800000.0
2008-12-12 12:00:00,1.66335,1.66445,1.66335,1.6635,140800000.0
2008-12-12 12:01:00,1.66345,1.66405,1.6633,1.66335,106800000.0
2008-12-12 12:02:00,1.6634,1.66345,1.66255,1.66255,151200000.0
2008-12-12 12:03:00,1.66255,1.66315,1.66255,1.663,147200000.0
2008-12-12 12:04:00,1.663,1.6661,1.663,1.6638,203600000.0
2008-12-12 12:05:00,1.6637,1.66455,1.6636,1.66435,129600000.0
2008-12-12 12:06:00,1.6642,1.6658,1.66395,1.6658,109200000.0
2008-12-12 12:07:00,1.6659,1.66595,1.6646,1.6653,88000000.0
2008-12-12 12:08:00,1.6647,1.66575,1.6646,1.66545,169000000.0
2008-12-12 12:09:00,1.66555,1.66605,1.66545,1.66595,130400000.0
2008-12-12 12:10:00,1.66595,1.66605,1.6655,1.66565,165000000.0
2008-12-12 12:11:00,1.66575,1.6661,1.66515,1.6654,161200000.0
2008-12-12 12:12:00,1.66545,1.6663,1.66535,1.6656,123200000.0
2008-12-12 12:13:00,1.6657,1.6659,1.6653,1.66535,191000000.0
2008-12-12 12:14:00,1.66535,1.6655,1.66415,1.6646,141000000.0
2008-12-12 12:15:00,1.66465,1.66485,1.6642,1.6645,132200000.0
2008-12-12 12:16:00,1.6645,1.66475,1.664,1.66475,209800000.0
2008-12-12 12:17:00,1.66465,1.66475,1.66435,1.66445,133200000.0
2008-12-12 12:18:00,1.66445,1.6648,1.6643,1.66445,188400000.0
2008-12-12 12:19:00,1.6645,1.66515,1.6643,1.66455,123400000.0
2008-12-12 12:20:00,1.66455,1.66495,1.6636,1.6642,208800000.0
2008-12-12 12:21:00,1.6642,1.66425,1.6634,1.6642,126000000.0
2008-12-12 12:22:00,1.6642,1.6647,1.66395,1.6645,120800000.0
2008-12-12 12:23:00,1.6646,1.6646,1.66405,1.6644,103200000.0
2008-12-12 12:24:00,1.6643,1.66495,1.6643,1.66485,118400000.0
2008-12-12 12:25:00,1.66485,1.66545,1.66455,1.66475,198600000.0
2008-12-12 12:26:00,1.66485,1.6653,1.66475,1.665,178400000.0
2008-12-12 12:27:00,1.665,1.665,1.66385,1.66425,106600000.0
2008-12-12 12:28:00,1.6642,1.66455,1.6641,1.66435,168000000.0
2008-12-12 12:29:00,1.66435,1.66445,1.66405,1.66405,98400000.0
2008-12-12 12:30:00,1.6641,1.6641,1.6623,1.66265,177600000.0
2008-12-12 12:31:00,1.6626,1.6629,1.6626,1.6628,90600000.0
2008-12-12 12:32:00,1.6629,1.6635,1.66265,1.6633,216400000.0
2008-12-12 12:33:00,1.66325,1.6636,1.66305,1.6635,166400000.0
2008-12-12 12:34:00,1.6635,1.6635,1.66295,1.663,117600000.0
2008-12-12 12:35:00,1.663,1.66355,1.66245,1.66255,120000000.0
2008-12-12 12:36:00,1.66255,1.663,1.66245,1.6628,91200000.0
2008-12-12 12:37:00,1.66265,1.6634,1.6626,1.66325,152000000.0
2008-12-12 12:38:00,1.66325,1.6642,1.6631,1.66405,175200000.0
2008-12-12 12:39:00,1.6641,1.6645,1.6639,1.66415,143200000.0
2008-12-12 12:40:00,1.66405,1.66475,1.66405,1.66465,62400000.0
2008-12-12 12:41:00,1.6646,1.66465,1.6635,1.66385,129800000.0
2008-12-12 12:42:00,1.6639,1.6646,1.66375,1.6643,118600000.0
2008-12-12 12:43:00,1.66415,1.66425,1.66355,1.66365,142400000.0
2008-12-12 12:44:00,1.66355,1.66355,1.66155,1.6616,192400000.0
2008-12-12 12:45:00,1.66155,1.66195,1.66095,1.66175,165000000.0
2008-12-12 12:46:00,1.6618,1.6629,1.66135,1.66215,198000000.0
2008-12-12 12:47:00,1.66215,1.66305,1.66205,1.663,88800000.0
2008-12-12 12:48:00,1.663,1.6631,1.66195,1.6626,154800000.0
2008-12-12 12:49:00,1.66265,1.66365,1.6624,1.6628,184800000.0
2008-12-12 12:50:00,1.6632,1.6634,1.6625,1.6634,140200000.0
2008-12-12 12:51:00,1.6634,1.6634,1.6623,1.6624,137600000.0
2008-12-12 12:52:00,1.66235,1.66275,1.662,1.662,68800000.0
2008-12-12 12:53:00,1.662,1.66235,1.6609,1.66135,184200000.0
2008-12-12 12:54:00,1.66155,1.6622,1.66105,1.6612,212000000.0
2008-12-12 12:55:00,1.6613,1.6618,1.66025,1.66045,125600000.0
2008-12-12 12:56:00,1.66025,1.66035,1.6589,1.6589,176000000.0
2008-12-12 12:57:00,1.6589,1.6605,1.6589,1.6602,176000000.0
2008-12-12 12:58:00,1.6601,1.66045,1.66,1.66035,96000000.0
2008-12-12 12:59:00,1.66035,1.66045,1.66,1.66035,112000000.0
2008-12-12 13:00:00,1.66035,1.66035,1.6589,1.6589,199400000.0
2008-12-12 13:01:00,1.6589,1.6591,1.6577,1.6577,209600000.0
2008-12-12 13:02:00,1.65775,1.6579,1.6563,1.65785,139400000.0
2008-12-12 13:03:00,1.6579,1.65935,1.65785,1.65865,207200000.0
2008-12-12 13:04:00,1.6588,1.6595,1.6586,1.65945,204400000.0
2008-12-12 13:05:00,1.65945,1.6596,1.65765,1.65775,152600000.0
2008-12-12 13:06:00,1.65785,1.65895,1.6577,1.6586,189000000.0
2008-12-12 13:07:00,1.6587,1.6587,1.65765,1.658,208000000.0
2008-12-12 13:08:00,1.65805,1.6581,1.65775,1.6578,151800000.0
2008-12-12 13:09:00,1.6578,1.6578,1.65615,1.6564,229600000.0
2008-12-12 13:10:00,1.6562,1.6581,1.6561,1.65735,136800000.0
2008-12-12 13:11:00,1.65735,1.65965,1.65735,1.65875,170200000.0
2008-12-12 13:12:00,1.65885,1.65915,1.6587,1.65915,54400000.0
2008-12-12 13:13:00,1.6592,1.6603,1.6591,1.6596,110400000.0
2008-12-12 13:14:00,1.65955,1.6601,1.6589,1.6599,105600000.0
2008-12-12 13:15:00,1.6599,1.6601,1.65835,1.6587,125600000.0
2008-12-12 13:16:00,1.65875,1.65945,1.65875,1.6594,101600000.0
2008-12-12 13:17:00,1.65945,1.66045,1.6591,1.66015,104200000.0
2008-12-12 13:18:00,1.66015,1.6603,1.6595,1.6596,176400000.0
2008-12-12 13:19:00,1.65965,1.6599,1.65915,1.65935,139400000.0
2008-12-12 13:20:00,1.6593,1.6593,1.65825,1.65865,118600000.0
2008-12-12 13:21:00,1.65875,1.6591,1.65835,1.6591,107200000.0
2008-12-12 13:22:00,1.65915,1.65945,1.65805,1.65815,190400000.0
2008-12-12 13:23:00,1.65825,1.65825,1.6572,1.6573,121600000.0
2008-12-12 13:24:00,1.65715,1.6575,1.6568,1.6571,80000000.0
2008-12-12 13:25:00,1.6573,1.6574,1.657,1.65715,82400000.0
2008-12-12 13:26:00,1.6572,1.6581,1.65715,1.6578,149800000.0
2008-12-12 13:27:00,1.6578,1.65815,1.65735,1.65785,173800000.0
2008-12-12 13:28:00,1.6579,1.65835,1.6573,1.65765,140800000.0
2008-12-12 13:29:00,1.6576,1.65795,1.6575,1.6576,115200000.0
2008-12-12 13:30:00,1.6576,1.65925,1.6576,1.6581,151400000.0
2008-12-12 13:31:00,1.6581,1.6581,1.65765,1.6578,69600000.0
2008-12-12 13:32:00,1.6579,1.6588,1.6579,1.6587,103400000.0
2008-12-12 13:33:00,1.6588,1.65905,1.6586,1.659,102400000.0
2008-12-12 13:34:00,1.65895,1.65905,1.65835,1.65885,126400000.0
2008-12-12 13:35:00,1.65885,1.6591,1.6585,1.659,161000000.0
2008-12-12 13:36:00,1.659,1.6601,1.6588,1.6601,153000000.0
2008-12-12 13:37:00,1.6601,1.66035,1.65955,1.6598,207200000.0
2008-12-12 13:38:00,1.65975,1.66105,1.65935,1.661,161600000.0
2008-12-12 13:39:00,1.66125,1.66205,1.6603,1.6604,224800000.0
2008-12-12 13:40:00,1.6604,1.6608,1.6602,1.6608,150600000.0
2008-12-12 13:41:00,1.6608,1.6619,1.6606,1.6611,189800000.0
2008-12-12 13:42:00,1.6612,1.66285,1.6609,1.66265,176000000.0
2008-12-12 13:43:00,1.6626,1.66275,1.6623,1.66255,128000000.0
2008-12-12 13:44:00,1.6626,1.66275,1.6614,1.6614,183200000.0
2008-12-12 13:45:00,1.6614,1.6628,1.66135,1.66245,236600000.0
2008-12-12 13:46:00,1.6625,1.66255,1.66175,1.66175,253600000.0
2008-12-12 13:47:00,1.6618,1.66185,1.66085,1.6615,190600000.0
2008-12-12 13:48:00,1.66155,1.6625,1.66125,1.66125,224200000.0
2008-12-12 13:49:00,1.66125,1.66245,1.65835,1.6587,206800000.0
2008-12-12 13:50:00,1.6587,1.6587,1.65645,1.65675,149600000.0
2008-12-12 13:51:00,1.6568,1.6577,1.6567,1.657,86600000.0
2008-12-12 13:52:00,1.6566,1.65725,1.65635,1.65715,83200000.0
2008-12-12 13:53:00,1.65715,1.65815,1.65625,1.6577,89600000.0
2008-12-12 13:54:00,1.65765,1.6587,1.6574,1.65835,119200000.0
2008-12-12 13:55:00,1.6586,1.65975,1.6583,1.6583,150400000.0
2008-12-12 13:56:00,1.6583,1.65835,1.65775,1.65815,59200000.0
2008-12-12 13:57:00,1.65815,1.65875,1.6581,1.6583,118400000.0
2008-12-12 13:58:00,1.6582,1.659,1.6582,1.6586,144000000.0
2008-12-12 13:59:00,1.65865,1.659,1.65815,1.6585,229600000.0
2008-12-12 14:00:00,1.65915,1.65915,1.65845,1.6588,120800000.0
2008-12-12 14:01:00,1.65875,1.65885,1.6577,1.6577,51400000.0
2008-12-12 14:02:00,1.65775,1.6585,1.65775,1.6583,99400000.0
2008-12-12 14:03:00,1.65845,1.65915,1.65835,1.65855,113600000.0
2008-12-12 14:04:00,1.65865,1.6589,1.65865,1.65875,80000000.0
2008-12-12 14:05:00,1.65895,1.659,1.65835,1.6586,85800000.0
2008-12-12 14:06:00,1.65865,1.6589,1.65845,1.65875,70400000.0
2008-12-12 14:07:00,1.65875,1.65935,1.6585,1.65935,167400000.0
2008-12-12 14:08:00,1.65925,1.65945,1.65815,1.65815,163200000.0
2008-12-12 14:09:00,1.65815,1.65855,1.65695,1.65805,203000000.0
2008-12-12 14:10:00,1.65795,1.6582,1.6577,1.65795,197000000.0
2008-12-12 14:11:00,1.658,1.658,1.65665,1.65665,154400000.0
2008-12-12 14:12:00,1.6568,1.6576,1.6568,1.65705,124000000.0
2008-12-12 14:13:00,1.657,1.65775,1.65695,1.6576,60800000.0
2008-12-12 14:14:00,1.6576,1.6586,1.65715,1.65825,175200000.0
2008-12-12 14:15:00,1.6582,1.6587,1.6577,1.65835,124800000.0
2008-12-12 14:16:00,1.6581,1.6584,1.656,1.65715,180400000.0
2008-12-12 14:17:00,1.65725,1.65775,1.657,1.6577,111400000.0
2008-12-12 14:18:00,1.6577,1.65775,1.6565,1.65705,161200000.0
2008-12-12 14:19:00,1.65725,1.6574,1.65715,1.6572,64000000.0
2008-12-12 14:20:00,1.6572,1.6585,1.6571,1.6585,81500000.0
2008-12-12 14:21:00,1.65855,1.6586,1.65805,1.65805,52800000.0
2008-12-12 14:22:00,1.65815,1.65905,1.6581,1.65865,70400000.0
2008-12-12 14:23:00,1.6587,1.6587,1.65795,1.658,61600000.0
2008-12-12 14:24:00,1.65795,1.65825,1.65795,1.6581,49000000.0
2008-12-12 14:25:00,1.6581,1.65905,1.65805,1.65865,112800000.0
2008-12-12 14:26:00,1.6592,1.6595,1.65875,1.65885,141400000.0
2008-12-12 14:27:00,1.6588,1.65925,1.65875,1.65895,145600000.0
2008-12-12 14:28:00,1.65885,1.6603,1.65875,1.66,194000000.0
2008-12-12 14:29:00,1.66,1.66015,1.6594,1.6595,188400000.0
2008-12-12 14:30:00,1.65955,1.6605,1.65955,1.6605,189000000.0
2008-12-12 14:31:00,1.6605,1.6608,1.66005,1.6608,198400000.0
2008-12-12 14:32:00,1.66085,1.6609,1.66005,1.66065,112800000.0
2008-12-12 14:33:00,1.66065,1.66155,1.6605,1.6607,174600000.0
2008-12-12 14:34:00,1.6608,1.66095,1.6599,1.66,140000000.0
2008-12-12 14:35:00,1.66005,1.66025,1.6599,1.6599,144000000.0
2008-12-12 14:36:00,1.6599,1.65995,1.6595,1.6599,115200000.0
2008-12-12 14:37:00,1.65995,1.66005,1.6598,1.65995,82400000.0
2008-12-12 14:38:00,1.65995,1.6603,1.65935,1.65955,139600000.0
2008-12-12 14:39:00,1.6595,1.66005,1.65905,1.66,175200000.0
2008-12-12 14:40:00,1.66,1.6603,1.6591,1.65945,152000000.0
2008-12-12 14:41:00,1.65945,1.65945,1.65915,1.65945,77800000.0
2008-12-12 14:42:00,1.65945,1.65955,1.65895,1.65935,134400000.0
2008-12-12 14:43:00,1.65935,1.65955,1.6593,1.6594,59200000.0
2008-12-12 14:44:00,1.6594,1.65955,1.65915,1.65945,52800000.0
2008-12-12 14:45:00,1.65955,1.66025,1.6594,1.6602,68800000.0
2008-12-12 14:46:00,1.66045,1.66045,1.66005,1.66005,51200000.0
2008-12-12 14:47:00,1.66005,1.66025,1.6596,1.6598,77600000.0
2008-12-12 14:48:00,1.65985,1.6603,1.6597,1.65985,82400000.0
2008-12-12 14:49:00,1.65985,1.66075,1.6597,1.66075,137600000.0
2008-12-12 14:50:00,1.66075,1.6617,1.6603,1.66145,137800000.0
2008-12-12 14:51:00,1.6614,1.6614,1.6607,1.661,87200000.0
2008-12-12 14:52:00,1.661,1.66205,1.6606,1.66155,178000000.0
2008-12-12 14:53:00,1.66155,1.6625,1.6607,1.6607,135000000.0
2008-12-12 14:54:00,1.6607,1.661,1.6607,1.6609,62600000.0
2008-12-12 14:55:00,1.66085,1.66225,1.66085,1.66145,91200000.0
2008-12-12 14:56:00,1.66145,1.66175,1.6601,1.66175,97600000.0
2008-12-12 14:57:00,1.6617,1.6622,1.6613,1.6619,95400000.0
2008-12-12 14:58:00,1.6619,1.66245,1.66085,1.66125,70400000.0
2008-12-12 14:59:00,1.66115,1.66125,1.6603,1.66035,208200000.0
2008-12-12 15:00:00,1.6601,1.6603,1.65945,1.65955,175240000.0
2008-12-12 15:01:00,1.6597,1.65985,1.65955,1.65975,71200000.0
2008-12-12 15:02:00,1.6598,1.6598,1.6587,1.65955,140000000.0
2008-12-12 15:03:00,1.65955,1.65955,1.659,1.659,106400000.0
2008-12-12 15:04:00,1.659,1.65935,1.659,1.65935,63600000.0
2008-12-12 15:05:00,1.65945,1.6597,1.659,1.65925,189200000.0
2008-12-12 15:06:00,1.65925,1.6602,1.65915,1.66015,205800000.0
2008-12-12 15:07:00,1.66015,1.6613,1.6597,1.66075,92400000.0
2008-12-12 15:08:00,1.6608,1.66255,1.6608,1.6616,160200000.0
2008-12-12 15:09:00,1.66165,1.66205,1.66085,1.6618,193000000.0
2008-12-12 15:10:00,1.6618,1.6623,1.6615,1.6619,237200000.0
2008-12-12 15:11:00,1.66175,1.6618,1.66,1.66025,140200000.0
2008-12-12 15:12:00,1.66025,1.66025,1.65945,1.6598,129000000.0
2008-12-12 15:13:00,1.6598,1.66,1.6591,1.65925,204200000.0
2008-12-12 15:14:00,1.65925,1.6597,1.6589,1.65925,247200000.0
2008-12-12 15:15:00,1.65935,1.6602,1.6593,1.66005,186600000.0
2008-12-12 15:16:00,1.6598,1.66175,1.65975,1.6606,217800000.0
2008-12-12 15:17:00,1.66045,1.6611,1.66045,1.661,144400000.0
2008-12-12 15:18:00,1.6611,1.66135,1.6607,1.66095,223200000.0
2008-12-12 15:19:00,1.66095,1.66105,1.6606,1.6606,185600000.0
2008-12-12 15:20:00,1.66065,1.6618,1.6598,1.6604,204700000.0
2008-12-12 15:21:00,1.66065,1.66155,1.65995,1.66005,237900000.0
2008-12-12 15:22:00,1.66005,1.6605,1.66,1.6602,200000000.0
2008-12-12 15:23:00,1.66025,1.6605,1.6601,1.66025,190400000.0
2008-12-12 15:24:00,1.6602,1.66065,1.66015,1.66065,139200000.0
2008-12-12 15:25:00,1.66065,1.66165,1.66045,1.66105,216000000.0
2008-12-12 15:26:00,1.661,1.661,1.65935,1.6606,137600000.0
2008-12-12 15:27:00,1.6606,1.66065,1.66005,1.66025,172800000.0
2008-12-12 15:28:00,1.66025,1.66055,1.6601,1.6604,121600000.0
2008-12-12 15:29:00,1.6604,1.6604,1.6585,1.6585,109600000.0
2008-12-12 15:30:00,1.6586,1.6597,1.6585,1.65925,143400000.0
2008-12-12 15:31:00,1.65925,1.6607,1.6587,1.6604,230200000.0
2008-12-12 15:32:00,1.6605,1.6612,1.66045,1.66045,294600000.0
2008-12-12 15:33:00,1.66065,1.6608,1.6597,1.66,199200000.0
2008-12-12 15:34:00,1.66025,1.6603,1.6595,1.6596,140000000.0
2008-12-12 15:35:00,1.6596,1.6609,1.6596,1.6604,192800000.0
2008-12-12 15:36:00,1.6604,1.66085,1.6603,1.66085,268000000.0
2008-12-12 15:37:00,1.66085,1.66095,1.66055,1.66075,204800000.0
2008-12-12 15:38:00,1.6608,1.6608,1.65975,1.66015,256000000.0
2008-12-12 15:39:00,1.66025,1.6603,1.6595,1.6599,165200000.0
2008-12-12 15:40:00,1.6598,1.66075,1.6597,1.6607,241400000.0
2008-12-12 15:41:00,1.6607,1.6613,1.6571,1.6587,293800000.0
2008-12-12 15:42:00,1.65865,1.6594,1.65815,1.6593,162800000.0
2008-12-12 15:43:00,1.6595,1.65965,1.65875,1.65875,245600000.0
2008-12-12 15:44:00,1.65905,1.65995,1.65905,1.6596,161600000.0
2008-12-12 15:45:00,1.65975,1.65995,1.65925,1.65975,232800000.0
2008-12-12 15:46:00,1.6598,1.66065,1.65965,1.6603,257600000.0
2008-12-12 15:47:00,1.6603,1.6604,1.6596,1.6596,233600000.0
2008-12-12 15:48:00,1.65955,1.6596,1.65705,1.6571,336800000.0
2008-12-12 15:49:00,1.6571,1.6575,1.6565,1.6572,316200000.0
2008-12-12 15:50:00,1.6572,1.6587,1.6572,1.65805,219400000.0
2008-12-12 15:51:00,1.65805,1.65875,1.658,1.6584,197600000.0
2008-12-12 15:52:00,1.6584,1.65945,1.6583,1.6594,266800000.0
2008-12-12 15:53:00,1.6594,1.65965,1.65835,1.65835,204000000.0
2008-12-12 15:54:00,1.65845,1.6596,1.65805,1.6596,279200000.0
2008-12-12 15:55:00,1.6596,1.66025,1.6584,1.6584,293800000.0
2008-12-12 15:56:00,1.65865,1.659,1.6578,1.6578,281200000.0
2008-12-12 15:57:00,1.6578,1.65845,1.65745,1.6578,260800000.0
2008-12-12 15:58:00,1.6579,1.6585,1.6564,1.6578,245200000.0
2008-12-12 15:59:00,1.6578,1.659,1.6573,1.65815,222400000.0
2008-12-12 16:00:00,1.6581,1.65955,1.65805,1.65955,224600000.0
2008-12-12 16:01:00,1.65955,1.66005,1.6594,1.65955,149800000.0
2008-12-12 16:02:00,1.65955,1.6615,1.6594,1.6599,250800000.0
2008-12-12 16:03:00,1.65995,1.6608,1.65995,1.6603,208800000.0
2008-12-12 16:04:00,1.66025,1.66095,1.6598,1.66085,194600000.0
2008-12-12 16:05:00,1.66105,1.66115,1.65925,1.65925,207900000.0
2008-12-12 16:06:00,1.65905,1.66035,1.65845,1.65955,227800000.0
2008-12-12 16:07:00,1.65955,1.66005,1.6587,1.6592,269800000.0
2008-12-12 16:08:00,1.6592,1.6593,1.6579,1.6579,269700000.0
2008-12-12 16:09:00,1.6579,1.65845,1.65735,1.6576,254400000.0
2008-12-12 16:10:00,1.65755,1.65785,1.65635,1.65655,246600000.0
2008-12-12 16:11:00,1.65655,1.6574,1.65415,1.65585,228400000.0
2008-12-12 16:12:00,1.65585,1.6577,1.65585,1.65715,209800000.0
2008-12-12 16:13:00,1.65705,1.65775,1.65555,1.65775,201600000.0
2008-12-12 16:14:00,1.65765,1.6588,1.65625,1.658,222800000.0
2008-12-12 16:15:00,1.6579,1.6584,1.6573,1.6578,261200000.0
2008-12-12 16:16:00,1.65775,1.6584,1.65725,1.65735,222600000.0
2008-12-12 16:17:00,1.65735,1.6581,1.65695,1.6578,262400000.0
2008-12-12 16:18:00,1.65785,1.65835,1.6574,1.6576,160100000.0
2008-12-12 16:19:00,1.65755,1.65845,1.65745,1.6578,193200000.0
2008-12-12 16:20:00,1.65735,1.658,1.65705,1.6579,186000000.0
2008-12-12 16:21:00,1.65785,1.65805,1.6565,1.65795,243000000.0
2008-12-12 16:22:00,1.65795,1.65895,1.65775,1.65885,212000000.0
2008-12-12 16:23:00,1.6589,1.6591,1.65815,1.65865,185800000.0
2008-12-12 16:24:00,1.65855,1.6596,1.65855,1.6591,140800000.0
2008-12-12 16:25:00,1.65905,1.65945,1.65835,1.65905,198400000.0
2008-12-12 16:26:00,1.65905,1.6599,1.65865,1.65875,194800000.0
2008-12-12 16:27:00,1.6588,1.66025,1.65875,1.65945,217800000.0
2008-12-12 16:28:00,1.65955,1.65955,1.6581,1.6581,235600000.0
2008-12-12 16:29:00,1.65805,1.6584,1.65715,1.65795,253200000.0
2008-12-12 16:30:00,1.658,1.65805,1.6563,1.65685,220600000.0
2008-12-12 16:31:00,1.6571,1.65825,1.65695,1.6581,263000000.0
2008-12-12 16:32:00,1.65815,1.659,1.6578,1.6587,199200000.0
2008-12-12 16:33:00,1.65865,1.6596,1.6585,1.65945,213000000.0
2008-12-12 16:34:00,1.6594,1.6596,1.659,1.6594,271000000.0
2008-12-12 16:35:00,1.65935,1.66025,1.6591,1.66025,315200000.0
2008-12-12 16:36:00,1.6602,1.66115,1.6594,1.6604,228600000.0
2008-12-12 16:37:00,1.66045,1.66085,1.65965,1.65975,260600000.0
2008-12-12 16:38:00,1.65975,1.6603,1.6596,1.6599,259000000.0
2008-12-12 16:39:00,1.65995,1.6614,1.65995,1.66065,248800000.0
2008-12-12 16:40:00,1.66065,1.66165,1.66045,1.66165,167000000.0
2008-12-12 16:41:00,1.66165,1.66235,1.6607,1.662,248000000.0
2008-12-12 16:42:00,1.66195,1.66275,1.66195,1.66255,245000000.0
2008-12-12 16:43:00,1.66255,1.6633,1.66205,1.66215,235600000.0
2008-12-12 16:44:00,1.6621,1.6633,1.6617,1.662,297400000.0
2008-12-12 16:45:00,1.662,1.66255,1.66185,1.6622,208000000.0
2008-12-12 16:46:00,1.662,1.6631,1.6616,1.66305,282400000.0
2008-12-12 16:47:00,1.6631,1.66365,1.66285,1.6635,280800000.0
2008-12-12 16:48:00,1.6635,1.6637,1.66245,1.66275,249200000.0
2008-12-12 16:49:00,1.66275,1.6631,1.66115,1.6612,224600000.0
2008-12-12 16:50:00,1.6612,1.6612,1.65975,1.6599,198000000.0
2008-12-12 16:51:00,1.6599,1.6603,1.65935,1.6595,230800000.0
2008-12-12 16:52:00,1.65975,1.6598,1.65895,1.6592,224600000.0
2008-12-12 16:53:00,1.65915,1.65965,1.6587,1.65945,160000000.0
2008-12-12 16:54:00,1.65935,1.65985,1.6593,1.6593,197200000.0
2008-12-12 16:55:00,1.6593,1.65975,1.65905,1.65975,184000000.0
2008-12-12 16:56:00,1.65985,1.65985,1.6587,1.6589,158600000.0
2008-12-12 16:57:00,1.6589,1.6596,1.6589,1.6593,186000000.0
2008-12-12 16:58:00,1.6591,1.65935,1.6585,1.6585,262000000.0
2008-12-12 16:59:00,1.6585,1.6601,1.6585,1.6601,251600000.0
2008-12-12 17:00:00,1.66065,1.66075,1.6591,1.65965,386200000.0
2008-12-12 17:01:00,1.65935,1.65955,1.65915,1.6592,163600000.0
2008-12-12 17:02:00,1.6592,1.65955,1.6589,1.6592,156000000.0
2008-12-12 17:03:00,1.6589,1.6592,1.6585,1.6589,81200000.0
2008-12-12 17:04:00,1.65895,1.65895,1.6586,1.6586,70000000.0
2008-12-12 17:05:00,1.6586,1.65885,1.6579,1.6585,214400000.0
2008-12-12 17:06:00,1.6585,1.6592,1.6585,1.65915,188000000.0
2008-12-12 17:07:00,1.65915,1.65955,1.6588,1.65925,197200000.0
2008-12-12 17:08:00,1.6593,1.66005,1.6592,1.6594,160600000.0
2008-12-12 17:09:00,1.6594,1.6594,1.6577,1.6583,212400000.0
2008-12-12 17:10:00,1.6583,1.6583,1.6571,1.6571,189900000.0
2008-12-12 17:11:00,1.65705,1.65935,1.65705,1.6589,267000000.0
2008-12-12 17:12:00,1.65895,1.66005,1.6587,1.65955,238800000.0
2008-12-12 17:13:00,1.6598,1.6602,1.65875,1.6592,195400000.0
2008-12-12 17:14:00,1.6592,1.6605,1.65915,1.6603,195400000.0
2008-12-12 17:15:00,1.6603,1.6606,1.66005,1.66035,201600000.0
2008-12-12 17:16:00,1.66045,1.66065,1.6598,1.66045,261200000.0
2008-12-12 17:17:00,1.66045,1.66105,1.6602,1.66105,270800000.0
2008-12-12 17:18:00,1.66105,1.6624,1.66095,1.6624,336200000.0
2008-12-12 17:19:00,1.6627,1.6627,1.661,1.66115,247200000.0
2008-12-12 17:20:00,1.66105,1.6619,1.66105,1.6612,257000000.0
2008-12-12 17:21:00,1.6612,1.662,1.661,1.66125,198400000.0
2008-12-12 17:22:00,1.66125,1.66205,1.66105,1.6616,267400000.0
2008-12-12 17:23:00,1.6616,1.6622,1.66105,1.6618,280200000.0
2008-12-12 17:24:00,1.6618,1.66195,1.6609,1.66105,241200000.0
2008-12-12 17:25:00,1.6611,1.6613,1.6598,1.65985,256800000.0
2008-12-12 17:26:00,1.65985,1.6605,1.6594,1.66,208000000.0
2008-12-12 17:27:00,1.66005,1.6604,1.6591,1.6597,262400000.0
2008-12-12 17:28:00,1.6595,1.65965,1.6586,1.65865,228800000.0
2008-12-12 17:29:00,1.6587,1.6601,1.65865,1.6595,289600000.0
2008-12-12 17:30:00,1.6596,1.65965,1.6584,1.65935,206200000.0
2008-12-12 17:31:00,1.6595,1.6597,1.6588,1.6595,189000000.0
2008-12-12 17:32:00,1.65945,1.6602,1.6594,1.66,160800000.0
2008-12-12 17:33:00,1.66,1.661,1.65965,1.66055,175200000.0
2008-12-12 17:34:00,1.66065,1.6611,1.66035,1.66055,172600000.0
2008-12-12 17:35:00,1.66055,1.6612,1.6604,1.6612,213000000.0
2008-12-12 17:36:00,1.66115,1.6616,1.6597,1.66005,244200000.0
2008-12-12 17:37:00,1.66005,1.6603,1.65915,1.66005,237400000.0
2008-12-12 17:38:00,1.66005,1.66025,1.6589,1.6589,255500000.0
2008-12-12 17:39:00,1.6589,1.6595,1.6589,1.65915,163400000.0
2008-12-12 17:40:00,1.65905,1.6595,1.6589,1.6594,167600000.0
2008-12-12 17:41:00,1.6592,1.6604,1.65895,1.65945,179200000.0
2008-12-12 17:42:00,1.66005,1.6607,1.6595,1.66005,223200000.0
2008-12-12 17:43:00,1.66005,1.6606,1.66005,1.66025,227200000.0
2008-12-12 17:44:00,1.66015,1.66125,1.6594,1.66,238400000.0
2008-12-12 17:45:00,1.66025,1.6603,1.6589,1.65965,187200000.0
2008-12-12 17:46:00,1.65965,1.6599,1.6589,1.65915,199600000.0
2008-12-12 17:47:00,1.65915,1.6594,1.65855,1.65865,165940000.0
2008-12-12 17:48:00,1.65865,1.6595,1.65865,1.65885,200200000.0
2008-12-12 17:49:00,1.65885,1.6594,1.65825,1.65925,175400000.0
2008-12-12 17:50:00,1.6595,1.6599,1.65905,1.6595,256800000.0
2008-12-12 17:51:00,1.6594,1.65995,1.65845,1.6592,197000000.0
2008-12-12 17:52:00,1.6591,1.6603,1.65885,1.66005,169000000.0
2008-12-12 17:53:00,1.66,1.6605,1.65945,1.66025,142400000.0
2008-12-12 17:54:00,1.66025,1.6611,1.6599,1.6606,155000000.0
2008-12-12 17:55:00,1.66065,1.6607,1.65785,1.65785,173000000.0
2008-12-12 17:56:00,1.6579,1.65825,1.6567,1.6567,147600000.0
2008-12-12 17:57:00,1.65665,1.65665,1.6555,1.6563,181400000.0
2008-12-12 17:58:00,1.6566,1.65695,1.65595,1.656,219000000.0
2008-12-12 17:59:00,1.65575,1.66125,1.6556,1.66105,233000000.0
2008-12-12 18:00:00,1.66105,1.66105,1.65975,1.66025,178200000.0
2008-12-12 18:01:00,1.6602,1.66085,1.65945,1.6601,192200000.0
2008-12-12 18:02:00,1.6599,1.66015,1.6588,1.6588,247800000.0
2008-12-12 18:03:00,1.65875,1.66035,1.6586,1.6588,123200000.0
2008-12-12 18:04:00,1.65875,1.6594,1.6579,1.6592,215600000.0
2008-12-12 18:05:00,1.6592,1.65925,1.65825,1.65865,136800000.0
2008-12-12 18:06:00,1.6586,1.6591,1.658,1.6584,238400000.0
2008-12-12 18:07:00,1.65845,1.6587,1.658,1.6587,211400000.0
2008-12-12 18:08:00,1.6587,1.6588,1.65755,1.65785,217800000.0
2008-12-12 18:09:00,1.65785,1.65835,1.6576,1.65835,230400000.0
2008-12-12 18:10:00,1.6584,1.65935,1.658,1.65915,250600000.0
2008-12-12 18:11:00,1.65915,1.65945,1.65885,1.65925,145000000.0
2008-12-12 18:12:00,1.6592,1.6593,1.6585,1.65875,106800000.0
2008-12-12 18:13:00,1.65895,1.65935,1.6578,1.65935,156800000.0
2008-12-12 18:14:00,1.65925,1.6611,1.65925,1.66045,148000000.0
2008-12-12 18:15:00,1.66045,1.6613,1.6601,1.66015,141800000.0
2008-12-12 18:16:00,1.66045,1.6606,1.6598,1.66,125800000.0
2008-12-12 18:17:00,1.66005,1.66075,1.6597,1.6607,109600000.0
2008-12-12 18:18:00,1.66075,1.66075,1.6597,1.66005,146400000.0
2008-12-12 18:19:00,1.65995,1.66,1.6585,1.6591,205800000.0
2008-12-12 18:20:00,1.6591,1.66045,1.6585,1.66035,212000000.0
2008-12-12 18:21:00,1.6604,1.6616,1.65975,1.6606,210600000.0
2008-12-12 18:22:00,1.66055,1.6613,1.6602,1.66025,173000000.0
2008-12-12 18:23:00,1.66025,1.66205,1.65965,1.66035,178400000.0
2008-12-12 18:24:00,1.6605,1.66115,1.66,1.66015,158800000.0
2008-12-12 18:25:00,1.66005,1.66005,1.6588,1.65935,216200000.0
2008-12-12 18:26:00,1.6593,1.65975,1.6591,1.65945,140000000.0
2008-12-12 18:27:00,1.6595,1.65965,1.6592,1.65935,197000000.0
2008-12-12 18:28:00,1.6595,1.6597,1.6553,1.65665,214600000.0
2008-12-12 18:29:00,1.65665,1.6569,1.65445,1.65495,144600000.0
2008-12-12 18:30:00,1.65495,1.6554,1.65375,1.65385,217000000.0
2008-12-12 18:31:00,1.65365,1.65365,1.65235,1.65305,274000000.0
2008-12-12 18:32:00,1.6531,1.65385,1.6528,1.6528,165000000.0
2008-12-12 18:33:00,1.65265,1.65355,1.65245,1.65325,177600000.0
2008-12-12 18:34:00,1.65325,1.6538,1.65265,1.65375,218400000.0
2008-12-12 18:35:00,1.6537,1.6544,1.6529,1.6531,154400000.0
2008-12-12 18:36:00,1.653,1.65345,1.65285,1.65345,150200000.0
2008-12-12 18:37:00,1.6535,1.65465,1.6535,1.65465,131400000.0
2008-12-12 18:38:00,1.6547,1.65545,1.6538,1.6545,212400000.0
2008-12-12 18:39:00,1.6543,1.65535,1.65415,1.6547,216400000.0
2008-12-12 18:40:00,1.65475,1.6558,1.65465,1.65545,168800000.0
2008-12-12 18:41:00,1.65545,1.6575,1.65525,1.657,189800000.0
2008-12-12 18:42:00,1.657,1.6583,1.65595,1.65625,202600000.0
2008-12-12 18:43:00,1.65625,1.65775,1.65625,1.65705,224400000.0
2008-12-12 18:44:00,1.65695,1.65795,1.6566,1.65675,202400000.0
2008-12-12 18:45:00,1.6567,1.6578,1.6567,1.6574,193800000.0
2008-12-12 18:46:00,1.65745,1.65815,1.65745,1.6579,160000000.0
2008-12-12 18:47:00,1.65775,1.65835,1.65725,1.6579,167400000.0
2008-12-12 18:48:00,1.658,1.6587,1.65795,1.65805,204400000.0
2008-12-12 18:49:00,1.65795,1.65855,1.6578,1.65835,222400000.0
2008-12-12 18:50:00,1.65835,1.65945,1.6583,1.6589,60800000.0
2008-12-12 18:51:00,1.659,1.65985,1.65825,1.6595,70200000.0
2008-12-12 18:52:00,1.65945,1.66,1.65855,1.65965,103200000.0
2008-12-12 18:53:00,1.65965,1.6603,1.6596,1.6597,76800000.0
2008-12-12 18:54:00,1.65965,1.6604,1.65965,1.6604,66600000.0
2008-12-12 18:55:00,1.66045,1.66085,1.6599,1.65995,123400000.0
2008-12-12 18:56:00,1.66,1.6607,1.6594,1.65985,135400000.0
2008-12-12 18:57:00,1.65985,1.6607,1.6598,1.6607,164400000.0
2008-12-12 18:58:00,1.66085,1.66195,1.66085,1.6617,252000000.0
2008-12-12 18:59:00,1.66175,1.6623,1.66085,1.66215,320200000.0
2008-12-12 19:00:00,1.66225,1.66355,1.6617,1.66175,207600000.0
2008-12-12 19:01:00,1.6617,1.66285,1.66165,1.66215,154440000.0
2008-12-12 19:02:00,1.6616,1.6616,1.66055,1.6612,156200000.0
2008-12-12 19:03:00,1.6612,1.6617,1.66005,1.66025,153200000.0
2008-12-12 19:04:00,1.66025,1.6615,1.66025,1.66105,90600000.0
2008-12-12 19:05:00,1.66105,1.6634,1.6606,1.66295,204800000.0
2008-12-12 19:06:00,1.6628,1.66315,1.66145,1.6623,187600000.0
2008-12-12 19:07:00,1.66305,1.6647,1.66275,1.66365,154200000.0
2008-12-12 19:08:00,1.66375,1.66405,1.66285,1.66295,180400000.0
2008-12-12 19:09:00,1.66305,1.66335,1.66275,1.663,130600000.0
2008-12-12 19:10:00,1.6631,1.6631,1.66185,1.6625,211400000.0
2008-12-12 19:11:00,1.66235,1.66295,1.662,1.66265,186200000.0
2008-12-12 19:12:00,1.66275,1.6638,1.6627,1.66305,139000000.0
2008-12-12 19:13:00,1.66305,1.66465,1.66305,1.6639,149200000.0
2008-12-12 19:14:00,1.6639,1.6639,1.66195,1.66195,185200000.0
2008-12-12 19:15:00,1.6619,1.6623,1.6611,1.6611,110400000.0
2008-12-12 19:16:00,1.66105,1.66175,1.66065,1.6612,150800000.0
2008-12-12 19:17:00,1.6613,1.6614,1.66015,1.66045,139800000.0
2008-12-12 19:18:00,1.66055,1.6609,1.66035,1.66045,112000000.0
2008-12-12 19:19:00,1.6605,1.66165,1.6605,1.6613,100800000.0
2008-12-12 19:20:00,1.6613,1.66145,1.66045,1.6605,140800000.0
2008-12-12 19:21:00,1.6606,1.66065,1.66025,1.66025,137600000.0
2008-12-12 19:22:00,1.66025,1.6603,1.6599,1.66005,86600000.0
2008-12-12 19:23:00,1.66025,1.661,1.66025,1.6607,108200000.0
2008-12-12 19:24:00,1.66075,1.661,1.66005,1.66045,200800000.0
2008-12-12 19:25:00,1.6604,1.66045,1.6595,1.6599,137800000.0
2008-12-12 19:26:00,1.6599,1.6604,1.65935,1.66015,95400000.0
2008-12-12 19:27:00,1.66015,1.66125,1.66,1.6602,154500000.0
2008-12-12 19:28:00,1.66005,1.6608,1.6595,1.6595,120800000.0
2008-12-12 19:29:00,1.65945,1.66015,1.6594,1.6601,45600000.0
2008-12-12 19:30:00,1.66005,1.6602,1.6598,1.6598,153600000.0
2008-12-12 19:31:00,1.6598,1.6598,1.6598,1.6598,51200000.0
2008-12-12 19:32:00,1.6598,1.6598,1.6598,1.6598,62400000.0
2008-12-12 19:33:00,1.6598,1.6598,1.6592,1.6598,83600000.0
2008-12-12 19:34:00,1.6599,1.65995,1.6597,1.6599,44800000.0
2008-12-12 19:35:00,1.65985,1.6601,1.65975,1.6599,68800000.0
2008-12-12 19:36:00,1.65985,1.66145,1.6598,1.66065,158000000.0
2008-12-12 19:37:00,1.66065,1.6607,1.6598,1.6603,239800000.0
2008-12-12 19:38:00,1.66045,1.66075,1.6589,1.6595,230600000.0
2008-12-12 19:39:00,1.65995,1.66035,1.65955,1.6599,148800000.0
2008-12-12 19:40:00,1.6599,1.6599,1.6592,1.65965,134800000.0
2008-12-12 19:41:00,1.65965,1.6599,1.65905,1.65925,119600000.0
2008-12-12 19:42:00,1.65925,1.66045,1.6591,1.66045,144000000.0
2008-12-12 19:43:00,1.6603,1.66085,1.65995,1.65995,127200000.0
2008-12-12 19:44:00,1.6599,1.66055,1.6598,1.6601,109400000.0
2008-12-12 19:45:00,1.6601,1.6601,1.6601,1.6601,36000000.0
2008-12-12 19:46:00,1.6601,1.6601,1.659,1.65965,68200000.0
2008-12-12 19:47:00,1.6596,1.66045,1.6596,1.6598,123800000.0
2008-12-12 19:48:00,1.6598,1.661,1.6598,1.661,129600000.0
2008-12-12 19:49:00,1.6611,1.6615,1.6604,1.6604,131600000.0
2008-12-12 19:50:00,1.66045,1.6607,1.65995,1.66,65600000.0
2008-12-12 19:51:00,1.65995,1.66055,1.65975,1.66,88000000.0
2008-12-12 19:52:00,1.66,1.66,1.6594,1.6594,59200000.0
2008-12-12 19:53:00,1.6594,1.6596,1.6589,1.6596,97600000.0
2008-12-12 19:54:00,1.6596,1.6596,1.65755,1.65785,159400000.0
2008-12-12 19:55:00,1.65775,1.65855,1.657,1.657,210480000.0
2008-12-12 19:56:00,1.657,1.65835,1.657,1.65825,94400000.0
2008-12-12 19:57:00,1.6582,1.6584,1.6575,1.65835,202000000.0
2008-12-12 19:58:00,1.65855,1.66,1.65855,1.65955,107600000.0
2008-12-12 19:59:00,1.65955,1.6607,1.65895,1.66035,116000000.0
2008-12-12 20:00:00,1.66035,1.66065,1.6592,1.65935,116800000.0
2008-12-12 20:01:00,1.6593,1.6593,1.6592,1.6592,40000000.0
2008-12-12 20:02:00,1.6592,1.6592,1.6592,1.6592,20800000.0
2008-12-12 20:03:00,1.6592,1.6592,1.6592,1.6592,24000000.0
2008-12-12 20:04:00,1.6592,1.6592,1.6592,1.6592,27200000.0
2008-12-12 20:05:00,1.65925,1.66005,1.6592,1.65935,72800000.0
2008-12-12 20:06:00,1.65935,1.65945,1.65915,1.65915,50400000.0
2008-12-12 20:07:00,1.65915,1.65935,1.659,1.6593,73600000.0
2008-12-12 20:08:00,1.6592,1.65945,1.6591,1.65935,94800000.0
2008-12-12 20:09:00,1.6594,1.66035,1.65935,1.66035,153600000.0
2008-12-12 20:10:00,1.66035,1.66045,1.6599,1.66015,125400000.0
2008-12-12 20:11:00,1.66005,1.6607,1.6599,1.6604,102600000.0
2008-12-12 20:12:00,1.6604,1.6604,1.66,1.6604,19000000.0
2008-12-12 20:13:00,1.66,1.6604,1.6595,1.66,41100000.0
2008-12-12 20:14:00,1.66,1.66,1.6594,1.6597,75400000.0
2008-12-12 20:15:00,1.6597,1.65995,1.6597,1.65985,31800000.0
2008-12-12 20:16:00,1.65995,1.6604,1.65995,1.6602,44000000.0
2008-12-12 20:17:00,1.6602,1.66035,1.66015,1.66025,62400000.0
2008-12-12 20:18:00,1.66025,1.66065,1.6602,1.66045,162000000.0
2008-12-12 20:19:00,1.6604,1.6604,1.6604,1.6604,115200000.0
2008-12-12 20:20:00,1.6604,1.6604,1.6604,1.6604,219200000.0
2008-12-12 20:21:00,1.66055,1.66075,1.6604,1.6604,147200000.0
2008-12-12 20:22:00,1.66045,1.661,1.66045,1.6606,41600000.0
2008-12-12 20:23:00,1.6606,1.6606,1.6606,1.6606,22400000.0
2008-12-12 20:24:00,1.6606,1.6608,1.6606,1.6606,52800000.0
2008-12-12 20:25:00,1.6606,1.6606,1.6606,1.6606,20800000.0
2008-12-12 20:26:00,1.6606,1.6606,1.6606,1.6606,20800000.0
2008-12-12 20:27:00,1.6606,1.6606,1.65975,1.66,79200000.0
2008-12-12 20:28:00,1.66015,1.6607,1.66005,1.6606,123200000.0
2008-12-12 20:29:00,1.6605,1.66145,1.6605,1.6608,159600000.0
2008-12-12 20:30:00,1.6608,1.661,1.6608,1.6608,80000000.0
2008-12-12 20:31:00,1.6608,1.6608,1.6608,1.6608,57600000.0
2008-12-12 20:32:00,1.6608,1.6608,1.66,1.6601,34400000.0
2008-12-12 20:33:00,1.6607,1.6608,1.66015,1.6607,81600000.0
2008-12-12 20:34:00,1.6607,1.66085,1.6607,1.66085,65600000.0
2008-12-12 20:35:00,1.66085,1.6611,1.6607,1.66085,102400000.0
2008-12-12 20:36:00,1.6608,1.66115,1.6602,1.66105,149400000.0
2008-12-12 20:37:00,1.66055,1.6613,1.66035,1.66105,166400000.0
2008-12-12 20:38:00,1.66135,1.66155,1.66045,1.66125,90600000.0
2008-12-12 20:39:00,1.66125,1.66135,1.6609,1.6609,108800000.0
2008-12-12 20:40:00,1.6609,1.662,1.6609,1.6618,189200000.0
2008-12-12 20:41:00,1.6617,1.66215,1.66155,1.6618,151600000.0
2008-12-12 20:42:00,1.6618,1.66225,1.6615,1.66225,101200000.0
2008-12-12 20:43:00,1.6623,1.6626,1.662,1.66225,75200000.0
2008-12-12 20:44:00,1.6621,1.66275,1.662,1.66265,86600000.0
2008-12-12 20:45:00,1.6626,1.66275,1.6621,1.66225,63200000.0
2008-12-12 20:46:00,1.6623,1.6628,1.6618,1.66215,130800000.0
2008-12-12 20:47:00,1.66215,1.6622,1.66175,1.66175,85400000.0
2008-12-12 20:48:00,1.6619,1.6623,1.66175,1.6622,114000000.0
2008-12-12 20:49:00,1.6622,1.6623,1.66175,1.66205,70400000.0
2008-12-12 20:50:00,1.66195,1.6622,1.6614,1.6614,89800000.0
2008-12-12 20:51:00,1.6614,1.66145,1.6612,1.6612,57400000.0
2008-12-12 20:52:00,1.66115,1.6618,1.66085,1.66085,125600000.0
2008-12-12 20:53:00,1.66085,1.66105,1.6607,1.66075,52800000.0
2008-12-12 20:54:00,1.66075,1.66105,1.66065,1.66105,76800000.0
2008-12-12 20:55:00,1.6611,1.6617,1.661,1.6617,54600000.0
2008-12-12 20:56:00,1.6617,1.6617,1.66085,1.66085,68800000.0
2008-12-12 20:57:00,1.6609,1.6611,1.66085,1.661,88000000.0
2008-12-12 20:58:00,1.66105,1.66155,1.66095,1.66155,125600000.0
2008-12-12 20:59:00,1.66155,1.66205,1.6614,1.6614,81600000.0
2008-12-12 21:00:00,1.6617,1.6624,1.6616,1.66225,127200000.0
2008-12-12 21:01:00,1.66225,1.6625,1.6618,1.66205,125600000.0
2008-12-12 21:02:00,1.66195,1.66195,1.66105,1.66115,54400000.0
2008-12-12 21:03:00,1.6612,1.66155,1.66105,1.66135,80000000.0
2008-12-12 21:04:00,1.66135,1.66165,1.6611,1.6611,53200000.0
2008-12-12 21:05:00,1.6611,1.66145,1.66105,1.6611,94400000.0
2008-12-12 21:06:00,1.66115,1.66135,1.66075,1.66105,82000000.0
2008-12-12 21:07:00,1.66105,1.66115,1.6598,1.65985,116000000.0
2008-12-12 21:08:00,1.6599,1.6607,1.6597,1.6603,132000000.0
2008-12-12 21:09:00,1.66035,1.66075,1.66015,1.66075,75200000.0
2008-12-12 21:10:00,1.66075,1.66115,1.66055,1.6608,112000000.0
2008-12-12 21:11:00,1.6608,1.6612,1.6607,1.6608,68600000.0
2008-12-12 21:12:00,1.66075,1.6611,1.66075,1.6609,44800000.0
2008-12-12 21:13:00,1.6609,1.661,1.6606,1.661,92800000.0
2008-12-12 21:14:00,1.66115,1.66195,1.6611,1.66195,61600000.0
2008-12-12 21:15:00,1.6614,1.6621,1.66135,1.6618,68700000.0
2008-12-12 21:16:00,1.6618,1.66215,1.6618,1.66215,32000000.0
2008-12-12 21:17:00,1.66225,1.66295,1.66225,1.6623,78400000.0
2008-12-12 21:18:00,1.6624,1.6626,1.66185,1.66185,70400000.0
2008-12-12 21:19:00,1.662,1.662,1.66105,1.6614,198400000.0
2008-12-12 21:20:00,1.6614,1.66225,1.6612,1.662,154000000.0
2008-12-12 21:21:00,1.66195,1.663,1.66195,1.6623,187000000.0
2008-12-12 21:22:00,1.66225,1.66265,1.6619,1.6622,188000000.0
2008-12-12 21:23:00,1.66225,1.6624,1.662,1.6622,123400000.0
2008-12-12 21:24:00,1.6623,1.6628,1.66205,1.66245,93000000.0
2008-12-12 21:25:00,1.66245,1.66285,1.6623,1.66245,91200000.0
2008-12-12 21:26:00,1.66245,1.6625,1.662,1.6625,93800000.0
2008-12-12 21:27:00,1.6629,1.6631,1.66235,1.6624,67200000.0
2008-12-12 21:28:00,1.66245,1.66275,1.66205,1.66275,105600000.0
2008-12-12 21:29:00,1.663,1.66385,1.66275,1.66335,186000000.0
2008-12-12 21:30:00,1.66315,1.66335,1.6625,1.66295,144600000.0
2008-12-12 21:31:00,1.663,1.66305,1.6622,1.66245,91400000.0
2008-12-12 21:32:00,1.6625,1.6627,1.6621,1.66255,137200000.0
2008-12-12 21:33:00,1.66255,1.6628,1.66235,1.66245,109400000.0
2008-12-12 21:34:00,1.66245,1.663,1.66245,1.6628,73600000.0
2008-12-12 21:35:00,1.66285,1.66385,1.66235,1.66375,154200000.0
2008-12-12 21:36:00,1.6638,1.6638,1.66295,1.66345,132200000.0
2008-12-12 21:37:00,1.66345,1.6635,1.66275,1.6629,165000000.0
2008-12-12 21:38:00,1.66275,1.6634,1.66255,1.66325,148800000.0
2008-12-12 21:39:00,1.6632,1.6639,1.66305,1.66315,153000000.0
2008-12-12 21:40:00,1.66305,1.66335,1.6624,1.66285,87200000.0
2008-12-12 21:41:00,1.6629,1.66355,1.6629,1.66355,46400000.0
2008-12-12 21:42:00,1.6637,1.6639,1.6634,1.6635,134000000.0
2008-12-12 21:43:00,1.6635,1.66385,1.66295,1.6637,148200000.0
2008-12-12 21:44:00,1.66345,1.66375,1.6631,1.66355,67600000.0
2008-12-12 21:45:00,1.66355,1.66425,1.66285,1.66425,119200000.0
2008-12-12 21:46:00,1.6643,1.66435,1.66265,1.6628,125600000.0
2008-12-12 21:47:00,1.66285,1.66325,1.6625,1.66255,91200000.0
2008-12-12 21:48:00,1.66265,1.66285,1.6625,1.6627,44800000.0
2008-12-12 21:49:00,1.66275,1.6633,1.66265,1.66315,97600000.0
2008-12-12 21:50:00,1.6632,1.66375,1.66295,1.6632,118800000.0
2008-12-12 21:51:00,1.6631,1.6632,1.6622,1.66265,168800000.0
2008-12-12 21:52:00,1.6627,1.6628,1.66215,1.6624,102200000.0
2008-12-12 21:53:00,1.66235,1.6626,1.66165,1.6619,105200000.0
2008-12-12 21:54:00,1.6619,1.6624,1.6615,1.6615,101800000.0
2008-12-12 21:55:00,1.66205,1.6624,1.6615,1.662,116800000.0
2008-12-12 21:56:00,1.662,1.662,1.6613,1.66145,88800000.0
2008-12-12 21:57:00,1.6615,1.6619,1.6612,1.6619,120000000.0
2008-12-12 21:58:00,1.6619,1.66215,1.6616,1.66175,81600000.0
2008-12-12 21:59:00,1.66185,1.6622,1.6617,1.6621,122000000.0
2008-12-12 22:00:00,1.6622,1.6622,1.66075,1.661,95400000.0
2008-12-12 22:01:00,1.661,1.66155,1.661,1.661,72400000.0
2008-12-12 22:02:00,1.66105,1.6617,1.661,1.6613,138000000.0
2008-12-12 22:03:00,1.6613,1.66175,1.661,1.6612,117800000.0
2008-12-12 22:04:00,1.6613,1.6619,1.6609,1.6619,51200000.0
2008-12-12 22:05:00,1.6619,1.6624,1.6614,1.6624,67200000.0
2008-12-12 22:06:00,1.6624,1.66255,1.6624,1.6625,41600000.0
2008-12-12 22:07:00,1.66255,1.66315,1.66215,1.66315,89600000.0
2008-12-12 22:08:00,1.66315,1.66315,1.66265,1.66285,35600000.0
2008-12-12 22:09:00,1.66285,1.66355,1.66285,1.66355,56000000.0
2008-12-12 22:10:00,1.66355,1.66355,1.663,1.66345,69600000.0
2008-12-12 22:11:00,1.6635,1.66355,1.663,1.6632,145200000.0
2008-12-12 22:12:00,1.6632,1.66355,1.66305,1.6634,127000000.0
2008-12-12 22:13:00,1.66345,1.66355,1.66275,1.6633,100600000.0
2008-12-12 22:14:00,1.66335,1.6638,1.66335,1.66375,35200000.0
2008-12-12 22:15:00,1.66385,1.6642,1.6636,1.66395,75200000.0
2008-12-12 22:16:00,1.66395,1.6644,1.66395,1.66415,80800000.0
2008-12-12 22:17:00,1.66415,1.66445,1.66405,1.6642,61200000.0
2008-12-12 22:18:00,1.66425,1.66425,1.66395,1.66395,60800000.0
2008-12-12 22:19:00,1.66395,1.66465,1.66395,1.66425,110200000.0
2008-12-12 22:20:00,1.66435,1.66455,1.66425,1.6645,62400000.0
2008-12-12 22:21:00,1.6645,1.66475,1.664,1.66445,116200000.0
2008-12-12 22:22:00,1.6645,1.6646,1.6642,1.6642,64400000.0
2008-12-12 22:23:00,1.66425,1.6646,1.66425,1.66455,97200000.0
2008-12-12 22:24:00,1.66465,1.6649,1.6643,1.66455,45200000.0
2008-12-12 22:25:00,1.66475,1.6651,1.66425,1.665,63400000.0
2008-12-12 22:26:00,1.66505,1.66505,1.66425,1.66435,57000000.0
2008-12-12 22:27:00,1.66435,1.6647,1.6643,1.6647,45200000.0
2008-12-12 22:28:00,1.66495,1.6652,1.66465,1.6649,51200000.0
2008-12-12 22:29:00,1.6648,1.66515,1.66465,1.66505,37600000.0
2008-12-12 22:30:00,1.66505,1.6653,1.66475,1.66515,41600000.0
2008-12-12 22:31:00,1.66515,1.6652,1.6648,1.6648,24200000.0
2008-12-12 22:32:00,1.66505,1.6651,1.6648,1.6648,63600000.0
2008-12-12 22:33:00,1.6648,1.66485,1.6645,1.6648,83100000.0
2008-12-12 22:34:00,1.6648,1.6649,1.6648,1.66485,44800000.0
2008-12-12 22:35:00,1.6648,1.66535,1.6648,1.6649,47200000.0
2008-12-12 22:36:00,1.6649,1.66535,1.6649,1.6651,23200000.0
2008-12-12 22:37:00,1.6652,1.6657,1.6651,1.6657,51200000.0
2008-12-12 22:38:00,1.6657,1.666,1.6654,1.6658,57600000.0
2008-12-12 22:39:00,1.66595,1.66595,1.66535,1.66555,83200000.0
2008-12-12 22:40:00,1.66555,1.6658,1.6655,1.6657,40400000.0
2008-12-12 22:41:00,1.6657,1.666,1.66545,1.66585,51200000.0
2008-12-12 22:42:00,1.6658,1.666,1.6658,1.66595,8000000.0
2008-12-12 22:43:00,1.66605,1.66685,1.666,1.66685,52800000.0
2008-12-12 22:44:00,1.667,1.6676,1.66615,1.6671,135400000.0
2008-12-12 22:45:00,1.66725,1.66795,1.6671,1.66755,70400000.0
2008-12-12 22:46:00,1.6675,1.6686,1.6674,1.66845,40400000.0
2008-12-12 22:47:00,1.66845,1.67105,1.6684,1.67035,141000000.0
2008-12-12 22:48:00,1.67065,1.6721,1.67065,1.67125,166000000.0
2008-12-12 22:49:00,1.6714,1.6718,1.67125,1.67135,64400000.0
2008-12-12 22:50:00,1.67135,1.67175,1.67115,1.67145,79200000.0
2008-12-12 22:51:00,1.67135,1.6716,1.6711,1.67125,68000000.0
2008-12-12 22:52:00,1.67105,1.6714,1.6708,1.67095,200800000.0
2008-12-12 22:53:00,1.67095,1.672,1.67095,1.6717,115200000.0
2008-12-12 22:54:00,1.6717,1.67185,1.67105,1.6711,64000000.0
2008-12-12 22:55:00,1.67115,1.67135,1.67105,1.67125,57600000.0
2008-12-12 22:56:00,1.67125,1.67315,1.67125,1.673,78400000.0
2008-12-12 22:57:00,1.67285,1.67345,1.67265,1.67275,171200000.0
2008-12-12 22:58:00,1.6728,1.67315,1.67235,1.67235,196400000.0
2008-12-12 22:59:00,1.67245,1.6735,1.67195,1.6731,164400000.0
2008-12-12 23:00:00,1.6729,1.67295,1.67235,1.67255,124400000.0
2008-12-12 23:01:00,1.67265,1.67275,1.67245,1.67275,56800000.0
2008-12-12 23:02:00,1.6727,1.6727,1.67225,1.67255,28800000.0
2008-12-12 23:03:00,1.67265,1.6727,1.67235,1.67265,52800000.0
2008-12-12 23:04:00,1.6727,1.67305,1.67145,1.6717,175600000.0
2008-12-12 23:05:00,1.67175,1.67205,1.67155,1.67195,124000000.0
2008-12-12 23:06:00,1.6719,1.67255,1.6719,1.67255,104000000.0
2008-12-12 23:07:00,1.6723,1.6728,1.67135,1.6714,91400000.0
2008-12-12 23:08:00,1.67135,1.6716,1.671,1.67115,61600000.0
2008-12-12 23:09:00,1.6711,1.6711,1.67015,1.6707,106800000.0
2008-12-12 23:10:00,1.6707,1.67105,1.67065,1.67085,32800000.0
2008-12-12 23:11:00,1.6707,1.67085,1.6707,1.67085,33600000.0
2008-12-12 23:12:00,1.6708,1.67085,1.67015,1.67025,40000000.0
2008-12-12 23:13:00,1.67055,1.6708,1.67055,1.67065,31400000.0
2008-12-12 23:14:00,1.67065,1.67095,1.6706,1.6706,58800000.0
2008-12-12 23:15:00,1.67075,1.67135,1.67045,1.67045,71400000.0
2008-12-12 23:16:00,1.67045,1.6711,1.67045,1.6711,32000000.0
2008-12-12 23:17:00,1.67105,1.6711,1.67055,1.6706,72000000.0
2008-12-12 23:18:00,1.6706,1.6707,1.6704,1.6704,30400000.0
2008-12-12 23:19:00,1.6704,1.6705,1.6703,1.6703,16400000.0
2008-12-12 23:20:00,1.6703,1.67035,1.6703,1.67035,52600000.0
2008-12-12 23:21:00,1.6704,1.6705,1.6703,1.6703,28600000.0
2008-12-12 23:22:00,1.6703,1.6703,1.6702,1.6703,16000000.0
2008-12-12 23:23:00,1.6703,1.6705,1.6703,1.6705,32400000.0
2008-12-12 23:24:00,1.6705,1.67125,1.6703,1.6709,39400000.0
2008-12-12 23:25:00,1.6709,1.6709,1.6709,1.6709,19200000.0
2008-12-12 23:26:00,1.6709,1.6709,1.6709,1.6709,12800000.0
2008-12-12 23:27:00,1.6709,1.671,1.6709,1.6709,12800000.0
2008-12-12 23:28:00,1.6709,1.6713,1.6709,1.6709,37600000.0
2008-12-12 23:29:00,1.6709,1.6713,1.6709,1.67125,72000000.0
2008-12-12 23:30:00,1.67125,1.67145,1.6709,1.67135,36800000.0
2008-12-12 23:31:00,1.67125,1.67145,1.6712,1.67135,44800000.0
2008-12-12 23:32:00,1.67135,1.67135,1.671,1.671,36800000.0
2008-12-12 23:33:00,1.671,1.6712,1.671,1.671,8000000.0
2008-12-12 23:34:00,1.671,1.67235,1.671,1.67235,76800000.0
2008-12-12 23:35:00,1.6723,1.6723,1.6717,1.6717,120800000.0
2008-12-12 23:36:00,1.6717,1.6717,1.6712,1.6717,116800000.0
2008-12-12 23:37:00,1.6717,1.67185,1.6717,1.6717,201600000.0
2008-12-12 23:38:00,1.6718,1.6721,1.6717,1.6719,56000000.0
2008-12-12 23:39:00,1.6719,1.6719,1.6717,1.6717,26400000.0
2008-12-12 23:40:00,1.6717,1.6719,1.6717,1.6719,33600000.0
2008-12-12 23:41:00,1.6719,1.6719,1.6719,1.6719,8000000.0
2008-12-12 23:42:00,1.6719,1.6719,1.6719,1.6719,11200000.0
2008-12-12 23:43:00,1.6719,1.6719,1.6719,1.6719,24000000.0
2008-12-12 23:45:00,1.6719,1.6719,1.6719,1.6719,52800000.0
2008-12-12 23:46:00,1.6719,1.6719,1.6719,1.6719,17600000.0
2008-12-12 23:47:00,1.6719,1.6719,1.6717,1.6719,38400000.0
2008-12-12 23:48:00,1.6719,1.6719,1.6715,1.6715,75200000.0
2008-12-12 23:49:00,1.6717,1.6717,1.6707,1.6713,65800000.0
2008-12-12 23:50:00,1.6713,1.6713,1.6713,1.6713,22400000.0
2008-12-12 23:51:00,1.6713,1.6713,1.6707,1.6713,40200000.0
2008-12-12 23:52:00,1.6713,1.6713,1.6707,1.6713,118600000.0
2008-12-12 23:53:00,1.6707,1.6707,1.6692,1.6692,24600000.0
2008-12-12 23:54:00,1.66915,1.6707,1.669,1.6707,27700000.0
2008-12-12 23:55:00,1.6707,1.6707,1.6705,1.6705,26000000.0
2008-12-12 23:56:00,1.6707,1.6707,1.6682,1.6685,33200000.0
2008-12-12 23:57:00,1.66835,1.66945,1.6683,1.66945,40000000.0
2008-12-12 23:58:00,1.6698,1.6699,1.6688,1.6688,24800000.0
2008-12-12 23:59:00,1.6687,1.6689,1.66745,1.66755,29800000.0
2008-12-15 00:00:00,1.6681,1.6681,1.6681,1.6681,1600000.0
2008-12-15 00:01:00,1.6659,1.6659,1.6659,1.6659,1600000.0
2008-12-15 00:02:00,1.6657,1.66595,1.66555,1.66595,6400000.0
2008-12-15 00:03:00,1.66605,1.66655,1.66605,1.66635,9600000.0
2008-12-15 00:04:00,1.6662,1.6662,1.66545,1.66545,8000000.0
2008-12-15 00:05:00,1.6655,1.6657,1.66545,1.6656,12800000.0
2008-12-15 00:06:00,1.66565,1.6658,1.66565,1.6658,3200000.0
2008-12-15 00:07:00,1.66575,1.6667,1.66545,1.6662,19200000.0
2008-12-15 00:08:00,1.6663,1.6672,1.6663,1.6672,32000000.0
2008-12-15 00:09:00,1.6673,1.6674,1.66715,1.6674,14400000.0
2008-12-15 00:10:00,1.6672,1.66775,1.6672,1.6677,11200000.0
2008-12-15 00:11:00,1.66765,1.66765,1.6676,1.6676,8000000.0
2008-12-15 00:12:00,1.6676,1.66805,1.66755,1.66785,24000000.0
2008-12-15 00:13:00,1.66795,1.66805,1.6676,1.66805,30400000.0
2008-12-15 00:14:00,1.6681,1.66845,1.6677,1.668,30400000.0
2008-12-15 00:15:00,1.6682,1.66875,1.66775,1.668,56000000.0
2008-12-15 00:16:00,1.66805,1.6682,1.66805,1.6681,12800000.0
2008-12-15 00:17:00,1.66835,1.66835,1.66835,1.66835,1600000.0
2008-12-15 00:18:00,1.6682,1.6682,1.668,1.6682,17600000.0
2008-12-15 00:19:00,1.6682,1.6682,1.6681,1.6681,6400000.0
2008-12-15 00:20:00,1.66815,1.66815,1.6681,1.66815,6400000.0
2008-12-15 00:21:00,1.66815,1.66835,1.66815,1.66835,4800000.0
2008-12-15 00:22:00,1.66825,1.66855,1.6679,1.6679,49600000.0
2008-12-15 00:23:00,1.6679,1.6679,1.66755,1.6677,19200000.0
2008-12-15 00:24:00,1.6677,1.6679,1.6677,1.6677,14400000.0
2008-12-15 00:25:00,1.6678,1.6678,1.6677,1.66775,8000000.0
2008-12-15 00:26:00,1.66765,1.66765,1.66715,1.6672,22400000.0
2008-12-15 00:27:00,1.66725,1.66745,1.66715,1.6672,27200000.0
2008-12-15 00:28:00,1.6673,1.6673,1.66725,1.66725,11200000.0
2008-12-15 00:29:00,1.66715,1.6675,1.66705,1.6673,27200000.0
2008-12-15 00:30:00,1.6713,1.6721,1.6713,1.6721,48000000.0
2008-12-15 00:31:00,1.6723,1.6734,1.6721,1.6723,48000000.0
2008-12-15 00:32:00,1.6672,1.6672,1.66675,1.6672,48000000.0
2008-12-15 00:33:00,1.6672,1.66725,1.66675,1.6672,51200000.0
2008-12-15 00:34:00,1.6672,1.6674,1.6672,1.6674,8000000.0
2008-12-15 00:35:00,1.66745,1.66745,1.66715,1.6674,12800000.0
2008-12-15 00:36:00,1.6674,1.66795,1.66715,1.6675,54400000.0
2008-12-15 00:37:00,1.6675,1.6675,1.6675,1.6675,4800000.0
2008-12-15 00:38:00,1.6674,1.6674,1.66695,1.6671,35200000.0
2008-12-15 00:39:00,1.6669,1.6671,1.6666,1.6669,44800000.0
2008-12-15 00:40:00,1.66685,1.6669,1.6666,1.6667,27200000.0
2008-12-15 00:41:00,1.66665,1.6669,1.66665,1.66675,33600000.0
2008-12-15 00:42:00,1.6668,1.667,1.66675,1.667,36800000.0
2008-12-15 00:43:00,1.66695,1.667,1.66685,1.66685,12800000.0
2008-12-15 00:44:00,1.6669,1.667,1.6669,1.6669,14400000.0
2008-12-15 00:45:00,1.6669,1.6669,1.6669,1.6669,1600000.0
2008-12-15 00:46:00,1.66685,1.6674,1.66685,1.66735,17600000.0
2008-12-15 00:47:00,1.6674,1.6675,1.6674,1.6675,4800000.0
2008-12-15 00:48:00,1.6675,1.6677,1.6675,1.6677,19200000.0
2008-12-15 00:49:00,1.66775,1.6681,1.66755,1.6681,48000000.0
2008-12-15 00:50:00,1.66805,1.66805,1.6678,1.66805,12800000.0
2008-12-15 00:51:00,1.66805,1.66805,1.66795,1.66795,3200000.0
2008-12-15 00:52:00,1.66795,1.66855,1.66785,1.66805,38400000.0
2008-12-15 00:53:00,1.66795,1.66805,1.66775,1.66785,16000000.0
2008-12-15 00:54:00,1.668,1.668,1.66785,1.66785,6400000.0
2008-12-15 00:55:00,1.6678,1.66815,1.66715,1.6681,24400000.0
2008-12-15 00:56:00,1.6683,1.6684,1.6678,1.66785,32000000.0
2008-12-15 00:57:00,1.6681,1.6682,1.66785,1.6682,13200000.0
2008-12-15 00:58:00,1.66835,1.6684,1.66815,1.6682,51200000.0
2008-12-15 00:59:00,1.6683,1.66835,1.66815,1.6682,40000000.0
2008-12-15 01:00:00,1.6682,1.6684,1.6682,1.66825,14400000.0
2008-12-15 01:01:00,1.6683,1.6683,1.66825,1.66825,3200000.0
2008-12-15 01:02:00,1.6707,1.6709,1.6707,1.6707,11200000.0
2008-12-15 01:03:00,1.6683,1.6686,1.6683,1.6686,11200000.0
2008-12-15 01:04:00,1.6685,1.6686,1.6684,1.6684,11200000.0
2008-12-15 01:05:00,1.6685,1.66865,1.6685,1.6685,27200000.0
2008-12-15 01:06:00,1.66855,1.6687,1.6685,1.6686,24000000.0
2008-12-15 01:07:00,1.66865,1.66865,1.6684,1.6684,20800000.0
2008-12-15 01:08:00,1.66845,1.66845,1.6682,1.66825,11200000.0
2008-12-15 01:09:00,1.6683,1.6695,1.6683,1.6695,28800000.0
2008-12-15 01:10:00,1.6695,1.6698,1.66865,1.66905,53600000.0
2008-12-15 01:11:00,1.66905,1.66915,1.66895,1.6691,25600000.0
2008-12-15 01:12:00,1.6691,1.6691,1.6691,1.6691,6400000.0
2008-12-15 01:13:00,1.6689,1.6692,1.6689,1.6692,8000000.0
2008-12-15 01:14:00,1.6692,1.6692,1.6692,1.6692,9600000.0
2008-12-15 01:15:00,1.6691,1.6693,1.66905,1.6693,17600000.0
2008-12-15 01:16:00,1.6693,1.6707,1.6693,1.6703,64000000.0
2008-12-15 01:17:00,1.66995,1.67005,1.66875,1.66925,66000000.0
2008-12-15 01:18:00,1.6697,1.6705,1.66905,1.67,105600000.0
2008-12-15 01:19:00,1.67,1.6708,1.67,1.6702,69200000.0
2008-12-15 01:20:00,1.6706,1.67325,1.67035,1.67285,74000000.0
2008-12-15 01:21:00,1.6729,1.6736,1.6728,1.67305,90400000.0
2008-12-15 01:22:00,1.67305,1.67365,1.67285,1.67355,43200000.0
2008-12-15 01:23:00,1.67355,1.67405,1.67345,1.6736,62400000.0
2008-12-15 01:24:00,1.6735,1.67355,1.6727,1.67275,78800000.0
2008-12-15 01:25:00,1.6724,1.67415,1.6719,1.67225,143200000.0
2008-12-15 01:26:00,1.67215,1.67255,1.6719,1.67255,74800000.0
2008-12-15 01:27:00,1.67255,1.67285,1.67195,1.67195,59200000.0
2008-12-15 01:28:00,1.67195,1.67195,1.67125,1.67135,78400000.0
2008-12-15 01:29:00,1.67115,1.67115,1.67035,1.6707,78400000.0
2008-12-15 01:30:00,1.6707,1.6714,1.6706,1.6714,52800000.0
2008-12-15 01:31:00,1.67315,1.6732,1.6713,1.67145,57600000.0
2008-12-15 01:32:00,1.67145,1.67145,1.67055,1.67075,92800000.0
2008-12-15 01:33:00,1.6708,1.6708,1.67025,1.67045,66000000.0
2008-12-15 01:34:00,1.67035,1.6706,1.6701,1.67045,28800000.0
2008-12-15 01:35:00,1.6706,1.6706,1.67045,1.67045,6400000.0
2008-12-15 01:36:00,1.67045,1.6707,1.6704,1.6707,33600000.0
2008-12-15 01:37:00,1.6707,1.6707,1.67045,1.67065,22400000.0
2008-12-15 01:38:00,1.67055,1.67075,1.6705,1.67075,24000000.0
2008-12-15 01:39:00,1.6708,1.67085,1.6706,1.67075,24000000.0
2008-12-15 01:40:00,1.6707,1.67175,1.6707,1.67175,48000000.0
2008-12-15 01:41:00,1.67175,1.67175,1.67095,1.67095,36800000.0
2008-12-15 01:42:00,1.67095,1.6714,1.67095,1.67125,41600000.0
2008-12-15 01:43:00,1.6714,1.67185,1.6713,1.6717,28800000.0
2008-12-15 01:44:00,1.6717,1.67255,1.6717,1.67225,64000000.0
2008-12-15 01:45:00,1.67225,1.67235,1.66955,1.6718,51200000.0
2008-12-15 01:46:00,1.6718,1.67205,1.67165,1.67175,60800000.0
2008-12-15 01:47:00,1.6719,1.6719,1.67105,1.6712,65200000.0
2008-12-15 01:48:00,1.67115,1.6714,1.6708,1.67085,100800000.0
2008-12-15 01:49:00,1.67085,1.67175,1.6708,1.67085,88000000.0
2008-12-15 01:50:00,1.67085,1.672,1.67085,1.67135,54400000.0
2008-12-15 01:51:00,1.6715,1.6715,1.6708,1.67095,74600000.0
2008-12-15 01:52:00,1.6709,1.6718,1.6705,1.6718,30800000.0
2008-12-15 01:53:00,1.67195,1.67195,1.67,1.6704,80400000.0
2008-12-15 01:54:00,1.6711,1.67135,1.67045,1.6709,30400000.0
2008-12-15 01:55:00,1.67005,1.67115,1.67005,1.67045,64800000.0
2008-12-15 01:56:00,1.67045,1.6717,1.67045,1.67115,62400000.0
2008-12-15 01:57:00,1.6716,1.67215,1.6708,1.671,96000000.0
2008-12-15 01:58:00,1.671,1.67145,1.67065,1.671,41600000.0
2008-12-15 01:59:00,1.6705,1.67095,1.67005,1.6708,74400000.0
2008-12-15 02:00:00,1.67125,1.6717,1.67065,1.671,75200000.0
2008-12-15 02:01:00,1.671,1.671,1.6706,1.6706,46400000.0
2008-12-15 02:02:00,1.67075,1.67075,1.6707,1.6707,8000000.0
2008-12-15 02:03:00,1.6707,1.6707,1.67055,1.6706,27200000.0
2008-12-15 02:04:00,1.6707,1.6707,1.67055,1.6707,12800000.0
2008-12-15 02:05:00,1.6707,1.6709,1.6706,1.6707,17600000.0
2008-12-15 02:06:00,1.67065,1.6707,1.67055,1.6706,19200000.0
2008-12-15 02:07:00,1.6707,1.6707,1.6706,1.6707,8000000.0
2008-12-15 02:08:00,1.67065,1.67065,1.66995,1.6705,37200000.0
2008-12-15 02:09:00,1.6706,1.67065,1.67045,1.67045,32000000.0
2008-12-15 02:10:00,1.67055,1.6707,1.6702,1.6706,66400000.0
2008-12-15 02:11:00,1.6706,1.67065,1.67055,1.67065,25600000.0
2008-12-15 02:12:00,1.6707,1.67125,1.6705,1.671,101600000.0
2008-12-15 02:13:00,1.67105,1.67145,1.67095,1.67125,84800000.0
2008-12-15 02:14:00,1.6714,1.6719,1.67135,1.67145,44800000.0
2008-12-15 02:15:00,1.6714,1.6714,1.67085,1.67085,25600000.0
2008-12-15 02:16:00,1.67085,1.67085,1.6692,1.66925,67200000.0
2008-12-15 02:17:00,1.66925,1.66925,1.66885,1.6691,89600000.0
2008-12-15 02:18:00,1.66915,1.6693,1.6689,1.66895,48000000.0
2008-12-15 02:19:00,1.66895,1.6702,1.66885,1.6698,61200000.0
2008-12-15 02:20:00,1.6698,1.6699,1.6692,1.6692,61200000.0
2008-12-15 02:21:00,1.6693,1.66935,1.66915,1.6692,33600000.0
2008-12-15 02:22:00,1.66935,1.66935,1.66845,1.66845,42600000.0
2008-12-15 02:23:00,1.6683,1.669,1.6678,1.66895,148800000.0
2008-12-15 02:24:00,1.6682,1.66935,1.6682,1.6691,184600000.0
2008-12-15 02:25:00,1.6689,1.6693,1.66865,1.669,157800000.0
2008-12-15 02:26:00,1.66895,1.66935,1.66875,1.6691,221600000.0
2008-12-15 02:27:00,1.66925,1.67,1.6692,1.66955,188000000.0
2008-12-15 02:28:00,1.66945,1.6701,1.6691,1.66955,75600000.0
2008-12-15 02:29:00,1.66965,1.6705,1.66955,1.6702,67600000.0
2008-12-15 02:30:00,1.67015,1.67095,1.66975,1.67075,46600000.0
2008-12-15 02:31:00,1.67085,1.67135,1.66995,1.67005,96200000.0
2008-12-15 02:32:00,1.66995,1.6702,1.66935,1.66995,86600000.0
2008-12-15 02:33:00,1.66995,1.67015,1.6695,1.6697,34200000.0
2008-12-15 02:34:00,1.6699,1.67,1.6697,1.6697,52600000.0
2008-12-15 02:35:00,1.6697,1.66995,1.66965,1.66985,41600000.0
2008-12-15 02:36:00,1.66985,1.6702,1.66955,1.6697,74800000.0
2008-12-15 02:37:00,1.6697,1.6698,1.66945,1.66955,64200000.0
2008-12-15 02:38:00,1.66965,1.6698,1.6694,1.6694,41600000.0
2008-12-15 02:39:00,1.66935,1.6699,1.66935,1.66965,43000000.0
2008-12-15 02:40:00,1.66955,1.6697,1.6692,1.66925,49000000.0
2008-12-15 02:41:00,1.66925,1.66925,1.669,1.669,26800000.0
2008-12-15 02:42:00,1.66915,1.66925,1.6689,1.66925,71400000.0
2008-12-15 02:43:00,1.6693,1.66975,1.6692,1.66975,17000000.0
2008-12-15 02:44:00,1.6697,1.6697,1.66915,1.6693,40600000.0
2008-12-15 02:45:00,1.66925,1.6694,1.669,1.6694,22400000.0
2008-12-15 02:46:00,1.6694,1.6694,1.6685,1.669,72000000.0
2008-12-15 02:47:00,1.669,1.66905,1.66845,1.66875,97600000.0
2008-12-15 02:48:00,1.6685,1.66895,1.66835,1.66895,41600000.0
2008-12-15 02:49:00,1.669,1.66925,1.669,1.669,36800000.0
2008-12-15 02:50:00,1.66895,1.66895,1.66865,1.66875,28800000.0
2008-12-15 02:51:00,1.6687,1.6688,1.66865,1.66865,16000000.0
2008-12-15 02:52:00,1.6687,1.6689,1.66835,1.6688,32000000.0
2008-12-15 02:53:00,1.66865,1.66945,1.66835,1.66945,66400000.0
2008-12-15 02:54:00,1.66945,1.66955,1.66855,1.66925,92800000.0
2008-12-15 02:55:00,1.66925,1.6694,1.6681,1.6688,127600000.0
2008-12-15 02:56:00,1.6689,1.66895,1.66865,1.66895,65600000.0
2008-12-15 02:57:00,1.66895,1.66905,1.66875,1.669,41600000.0
2008-12-15 02:58:00,1.669,1.6699,1.66835,1.6699,88800000.0
2008-12-15 02:59:00,1.66995,1.67005,1.6699,1.6699,24000000.0
2008-12-15 03:00:00,1.6699,1.6699,1.66935,1.66935,52800000.0
2008-12-15 03:01:00,1.66935,1.6697,1.66935,1.6697,48000000.0
2008-12-15 03:02:00,1.66965,1.66965,1.6686,1.66875,73600000.0
2008-12-15 03:03:00,1.66885,1.6693,1.66875,1.669,97600000.0
2008-12-15 03:04:00,1.66905,1.6696,1.66855,1.6693,76800000.0
2008-12-15 03:05:00,1.66925,1.6693,1.66895,1.66895,22400000.0
2008-12-15 03:06:00,1.6689,1.6691,1.6689,1.66905,14400000.0
2008-12-15 03:07:00,1.66915,1.66915,1.669,1.66915,11200000.0
2008-12-15 03:08:00,1.6691,1.6691,1.6691,1.6691,1600000.0
2008-12-15 03:09:00,1.66925,1.66925,1.66905,1.66925,22400000.0
2008-12-15 03:10:00,1.66915,1.67005,1.66915,1.67005,25600000.0
2008-12-15 03:11:00,1.67015,1.67025,1.66975,1.66975,57600000.0
2008-12-15 03:12:00,1.66965,1.6699,1.66925,1.6695,27200000.0
2008-12-15 03:13:00,1.6694,1.66955,1.66905,1.66955,24000000.0
2008-12-15 03:14:00,1.66965,1.66975,1.66935,1.6694,40000000.0
2008-12-15 03:15:00,1.6693,1.6696,1.6692,1.6692,8400000.0
2008-12-15 03:16:00,1.6693,1.6695,1.6692,1.6695,21200000.0
2008-12-15 03:17:00,1.66965,1.66975,1.6693,1.6694,22400000.0
2008-12-15 03:18:00,1.6692,1.6695,1.6692,1.66935,14400000.0
2008-12-15 03:19:00,1.66955,1.6701,1.66945,1.66955,27600000.0
2008-12-15 03:20:00,1.66975,1.6698,1.6696,1.6696,4800000.0
2008-12-15 03:21:00,1.66955,1.6698,1.6694,1.66965,14400000.0
2008-12-15 03:22:00,1.6696,1.66965,1.669,1.669,17600000.0
2008-12-15 03:23:00,1.6691,1.6696,1.6691,1.66915,35200000.0
2008-12-15 03:24:00,1.66915,1.66935,1.66915,1.66935,8000000.0
2008-12-15 03:25:00,1.6692,1.6693,1.66895,1.66915,49600000.0
2008-12-15 03:26:00,1.66905,1.6692,1.669,1.6692,20800000.0
2008-12-15 03:27:00,1.6692,1.6693,1.66905,1.6693,17600000.0
2008-12-15 03:28:00,1.6694,1.66965,1.66905,1.6692,49600000.0
2008-12-15 03:29:00,1.6692,1.66955,1.6692,1.6693,56000000.0
2008-12-15 03:30:00,1.6694,1.66995,1.6694,1.66995,13200000.0
2008-12-15 03:31:00,1.6701,1.6701,1.67005,1.67005,4800000.0
2008-12-15 03:32:00,1.6701,1.67015,1.6697,1.6698,12800000.0
2008-12-15 03:33:00,1.66975,1.66995,1.6697,1.66975,12800000.0
2008-12-15 03:34:00,1.66985,1.66985,1.6698,1.6698,4800000.0
2008-12-15 03:35:00,1.6699,1.6699,1.6698,1.6698,6400000.0
2008-12-15 03:36:00,1.66995,1.67015,1.6698,1.6698,6400000.0
2008-12-15 03:37:00,1.6697,1.6698,1.6696,1.6696,8000000.0
2008-12-15 03:38:00,1.66945,1.66945,1.66935,1.66945,9600000.0
2008-12-15 03:39:00,1.66935,1.66945,1.6693,1.6693,17600000.0
2008-12-15 03:40:00,1.66925,1.66925,1.6689,1.66905,28800000.0
2008-12-15 03:41:00,1.66905,1.66905,1.6688,1.6688,8000000.0
2008-12-15 03:42:00,1.6688,1.6688,1.66855,1.6687,21200000.0
2008-12-15 03:43:00,1.6687,1.6687,1.66855,1.66855,9600000.0
2008-12-15 03:44:00,1.66855,1.6688,1.66855,1.66875,18000000.0
2008-12-15 03:45:00,1.6687,1.6689,1.66865,1.6687,16000000.0
2008-12-15 03:46:00,1.66865,1.66865,1.66845,1.66845,9600000.0
2008-12-15 03:47:00,1.6684,1.66845,1.66815,1.66815,24000000.0
2008-12-15 03:48:00,1.668,1.66815,1.66795,1.66795,16000000.0
2008-12-15 03:49:00,1.668,1.668,1.6679,1.668,14400000.0
2008-12-15 03:50:00,1.6679,1.668,1.66715,1.66715,56000000.0
2008-12-15 03:51:00,1.66715,1.66725,1.66715,1.6672,24000000.0
2008-12-15 03:52:00,1.6673,1.6676,1.66715,1.66725,46800000.0
2008-12-15 03:53:00,1.6673,1.66735,1.6671,1.6671,16000000.0
2008-12-15 03:54:00,1.66705,1.6678,1.667,1.6678,36800000.0
2008-12-15 03:55:00,1.66785,1.66805,1.66785,1.6679,22400000.0
2008-12-15 03:56:00,1.66785,1.6679,1.66755,1.6679,19200000.0
2008-12-15 03:57:00,1.6677,1.66795,1.6676,1.6677,24000000.0
2008-12-15 03:58:00,1.6676,1.6678,1.6676,1.6678,11200000.0
2008-12-15 03:59:00,1.6675,1.66755,1.66735,1.6675,30000000.0
2008-12-15 04:00:00,1.66725,1.6674,1.66695,1.66695,41600000.0
2008-12-15 04:01:00,1.66695,1.6679,1.66695,1.6679,32400000.0
2008-12-15 04:02:00,1.66785,1.66785,1.6667,1.66705,38400000.0
2008-12-15 04:03:00,1.66735,1.6678,1.6672,1.66725,32000000.0
2008-12-15 04:04:00,1.6672,1.6674,1.667,1.66725,22400000.0
2008-12-15 04:05:00,1.6673,1.6673,1.6673,1.6673,1600000.0
2008-12-15 04:06:00,1.66735,1.66755,1.66735,1.6674,14400000.0
2008-12-15 04:07:00,1.66745,1.6678,1.66745,1.66765,22400000.0
2008-12-15 04:08:00,1.66745,1.66765,1.6671,1.66765,50000000.0
2008-12-15 04:09:00,1.66755,1.66805,1.6674,1.6677,104000000.0
2008-12-15 04:10:00,1.66765,1.66765,1.66695,1.66715,35200000.0
2008-12-15 04:11:00,1.66705,1.66715,1.66705,1.66705,6400000.0
2008-12-15 04:12:00,1.6663,1.6664,1.6659,1.666,14400000.0
2008-12-15 04:13:00,1.66715,1.66725,1.66695,1.66725,14400000.0
2008-12-15 04:14:00,1.6673,1.6676,1.6673,1.6673,24400000.0
2008-12-15 04:15:00,1.66725,1.6674,1.66725,1.6674,4800000.0
2008-12-15 04:16:00,1.6673,1.6674,1.6668,1.6668,14400000.0
2008-12-15 04:17:00,1.6668,1.6668,1.66615,1.66615,44800000.0
2008-12-15 04:18:00,1.66615,1.66625,1.66595,1.66625,30400000.0
2008-12-15 04:19:00,1.6662,1.6663,1.666,1.66625,51200000.0
2008-12-15 04:20:00,1.66615,1.6664,1.66615,1.6663,32000000.0
2008-12-15 04:21:00,1.66625,1.6666,1.66625,1.66645,27200000.0
2008-12-15 04:22:00,1.6665,1.6665,1.66625,1.6663,20800000.0
2008-12-15 04:23:00,1.66625,1.66625,1.6662,1.66625,9600000.0
2008-12-15 04:24:00,1.66625,1.66655,1.66625,1.6663,22400000.0
2008-12-15 04:25:00,1.6664,1.66645,1.6663,1.66645,12800000.0
2008-12-15 04:26:00,1.66655,1.66675,1.66655,1.6667,27200000.0
2008-12-15 04:27:00,1.6668,1.66705,1.6667,1.6669,41600000.0
2008-12-15 04:28:00,1.667,1.6681,1.6669,1.6681,8000000.0
2008-12-15 04:29:00,1.66815,1.66825,1.66775,1.668,25600000.0
2008-12-15 04:30:00,1.66795,1.66795,1.6669,1.6672,28200000.0
2008-12-15 04:31:00,1.6671,1.6672,1.667,1.6672,25600000.0
2008-12-15 04:32:00,1.6676,1.6676,1.6669,1.6669,7400000.0
2008-12-15 04:33:00,1.6662,1.6662,1.6661,1.6662,5200000.0
2008-12-15 04:34:00,1.66735,1.66745,1.66735,1.66735,5200000.0
2008-12-15 04:35:00,1.66745,1.66745,1.6673,1.66745,18800000.0
2008-12-15 04:36:00,1.66745,1.6675,1.66745,1.6675,18000000.0
2008-12-15 04:37:00,1.66755,1.668,1.6668,1.6668,89600000.0
2008-12-15 04:38:00,1.6669,1.6673,1.6669,1.6673,43200000.0
2008-12-15 04:39:00,1.6674,1.6674,1.6669,1.66695,41600000.0
2008-12-15 04:40:00,1.66705,1.66705,1.66695,1.66705,19200000.0
2008-12-15 04:41:00,1.6671,1.6672,1.66705,1.66705,9600000.0
2008-12-15 04:42:00,1.66705,1.6682,1.66705,1.66795,59240000.0
2008-12-15 04:43:00,1.66775,1.668,1.66775,1.668,12840000.0
2008-12-15 04:44:00,1.66795,1.668,1.6678,1.66785,30500000.0
2008-12-15 04:45:00,1.66795,1.668,1.66695,1.66695,36800000.0
2008-12-15 04:46:00,1.66695,1.66705,1.66675,1.6668,50400000.0
2008-12-15 04:47:00,1.666,1.667,1.6659,1.667,35600000.0
2008-12-15 04:48:00,1.6668,1.6668,1.666,1.66655,35600000.0
2008-12-15 04:49:00,1.6671,1.6671,1.6665,1.6666,24000000.0
2008-12-15 04:50:00,1.6665,1.6665,1.66605,1.66625,24000000.0
2008-12-15 04:51:00,1.66625,1.66645,1.66625,1.6663,62400000.0
2008-12-15 04:52:00,1.66635,1.6665,1.6663,1.6664,53200000.0
2008-12-15 04:53:00,1.6664,1.6665,1.6662,1.6665,65800000.0
2008-12-15 04:54:00,1.66645,1.6667,1.6664,1.6667,48000000.0
2008-12-15 04:55:00,1.66675,1.6668,1.66625,1.6664,73600000.0
2008-12-15 04:56:00,1.6664,1.6667,1.6664,1.6665,108800000.0
2008-12-15 04:57:00,1.6665,1.66655,1.6663,1.66635,69600000.0
2008-12-15 04:58:00,1.66635,1.6664,1.66635,1.6664,9600000.0
2008-12-15 04:59:00,1.66645,1.6666,1.66635,1.66635,44600000.0
2008-12-15 05:00:00,1.6663,1.6665,1.66625,1.6665,87400000.0
2008-12-15 05:01:00,1.66645,1.66645,1.6663,1.6663,34400000.0
2008-12-15 05:02:00,1.66635,1.66645,1.66625,1.6664,35200000.0
2008-12-15 05:03:00,1.66635,1.6667,1.66635,1.6667,68000000.0
2008-12-15 05:04:00,1.66675,1.66695,1.66675,1.66685,56200000.0
2008-12-15 05:05:00,1.66685,1.6669,1.66645,1.66645,29600000.0
2008-12-15 05:06:00,1.66655,1.6667,1.66645,1.6667,19600000.0
2008-12-15 05:07:00,1.6667,1.6667,1.6665,1.66655,16000000.0
2008-12-15 05:08:00,1.6666,1.66685,1.66655,1.66685,30400000.0
2008-12-15 05:09:00,1.6667,1.6668,1.66655,1.66655,20400000.0
2008-12-15 05:10:00,1.66655,1.66655,1.6665,1.6665,3200000.0
2008-12-15 05:11:00,1.6664,1.66655,1.66625,1.66645,32000000.0
2008-12-15 05:12:00,1.6664,1.66655,1.6662,1.6662,50800000.0
2008-12-15 05:13:00,1.6663,1.66645,1.66625,1.66645,24000000.0
2008-12-15 05:14:00,1.66645,1.66645,1.66645,1.66645,3200000.0
2008-12-15 05:15:00,1.6664,1.6665,1.66635,1.66635,17600000.0
2008-12-15 05:16:00,1.6664,1.6664,1.6662,1.6662,59600000.0
2008-12-15 05:17:00,1.6663,1.66645,1.6662,1.66645,87400000.0
2008-12-15 05:18:00,1.66645,1.6666,1.6663,1.66655,35200000.0
2008-12-15 05:19:00,1.66655,1.6667,1.66655,1.66655,29600000.0
2008-12-15 05:20:00,1.66635,1.66645,1.66635,1.66635,34200000.0
2008-12-15 05:21:00,1.66635,1.6664,1.6663,1.6664,15600000.0
2008-12-15 05:22:00,1.6664,1.66645,1.6663,1.66635,18000000.0
2008-12-15 05:23:00,1.66645,1.66645,1.66635,1.66635,15600000.0
2008-12-15 05:24:00,1.66635,1.66665,1.66635,1.66645,59600000.0
2008-12-15 05:25:00,1.66655,1.6666,1.6663,1.66645,42400000.0
2008-12-15 05:26:00,1.66645,1.66645,1.66645,1.66645,14400000.0
2008-12-15 05:27:00,1.6665,1.6666,1.66645,1.6666,24800000.0
2008-12-15 05:28:00,1.6666,1.66675,1.6666,1.66675,43600000.0
2008-12-15 05:29:00,1.66675,1.6668,1.66665,1.66675,11200000.0
2008-12-15 05:30:00,1.66675,1.66675,1.66675,1.66675,3200000.0
2008-12-15 05:31:00,1.66675,1.66675,1.6665,1.66655,17600000.0
2008-12-15 05:32:00,1.66655,1.66655,1.6665,1.6665,14400000.0
2008-12-15 05:33:00,1.66645,1.66645,1.66625,1.6663,8000000.0
2008-12-15 05:34:00,1.66615,1.6663,1.66615,1.66615,15200000.0
2008-12-15 05:35:00,1.6663,1.6663,1.66615,1.66625,16000000.0
2008-12-15 05:36:00,1.66635,1.66645,1.6663,1.6663,49800000.0
2008-12-15 05:37:00,1.6664,1.6664,1.6662,1.6662,9600000.0
2008-12-15 05:38:00,1.66615,1.66615,1.66615,1.66615,1600000.0
2008-12-15 05:39:00,1.6662,1.6663,1.66615,1.6663,27600000.0
2008-12-15 05:40:00,1.6664,1.6665,1.66615,1.6664,33600000.0
2008-12-15 05:41:00,1.6665,1.6665,1.6665,1.6665,4800000.0
2008-12-15 05:42:00,1.6665,1.6668,1.6665,1.6668,16000000.0
2008-12-15 05:43:00,1.6669,1.667,1.66655,1.66655,27200000.0
2008-12-15 05:44:00,1.6665,1.66655,1.6665,1.6665,14400000.0
2008-12-15 05:45:00,1.66635,1.66635,1.66615,1.66615,4800000.0
2008-12-15 05:46:00,1.6662,1.6666,1.6662,1.6663,19400000.0
2008-12-15 05:47:00,1.6663,1.6674,1.6662,1.667,50200000.0
2008-12-15 05:48:00,1.66705,1.66775,1.66695,1.66745,62400000.0
2008-12-15 05:49:00,1.6674,1.6674,1.6668,1.6669,22400000.0
2008-12-15 05:50:00,1.6668,1.66725,1.6668,1.66705,20800000.0
2008-12-15 05:51:00,1.6672,1.66735,1.6672,1.66735,9600000.0
2008-12-15 05:52:00,1.6673,1.6673,1.66705,1.66725,24000000.0
2008-12-15 05:53:00,1.66745,1.6676,1.6672,1.66745,48000000.0
2008-12-15 05:54:00,1.6673,1.66755,1.6672,1.66745,19200000.0
2008-12-15 05:55:00,1.66705,1.66705,1.6667,1.6668,34000000.0
2008-12-15 05:56:00,1.6668,1.6668,1.6668,1.6668,8000000.0
2008-12-15 05:57:00,1.66685,1.66685,1.6667,1.6667,41600000.0
2008-12-15 05:58:00,1.6668,1.66685,1.66585,1.66585,74800000.0
2008-12-15 05:59:00,1.66595,1.6662,1.66585,1.6662,41000000.0
2008-12-15 06:00:00,1.666,1.6662,1.666,1.666,13600000.0
2008-12-15 06:01:00,1.666,1.666,1.66555,1.66585,25400000.0
2008-12-15 06:02:00,1.6659,1.66605,1.6659,1.6659,24000000.0
2008-12-15 06:03:00,1.66595,1.66605,1.6654,1.6657,41200000.0
2008-12-15 06:04:00,1.6657,1.6657,1.6653,1.66545,48200000.0
2008-12-15 06:05:00,1.6655,1.66555,1.66545,1.6655,17600000.0
2008-12-15 06:06:00,1.6655,1.66575,1.66525,1.66575,35600000.0
2008-12-15 06:07:00,1.6658,1.6658,1.6656,1.66565,11200000.0
2008-12-15 06:08:00,1.66565,1.6657,1.6656,1.6656,24000000.0
2008-12-15 06:09:00,1.6657,1.66595,1.6656,1.6657,11200000.0
2008-12-15 06:10:00,1.6657,1.66585,1.6657,1.66585,6400000.0
2008-12-15 06:11:00,1.6658,1.6658,1.6654,1.6657,14800000.0
2008-12-15 06:12:00,1.6657,1.66585,1.6657,1.6657,8000000.0
2008-12-15 06:13:00,1.6657,1.6658,1.6656,1.66575,24000000.0
2008-12-15 06:14:00,1.6658,1.66615,1.66575,1.66575,44800000.0
2008-12-15 06:15:00,1.66575,1.66585,1.66575,1.6658,12800000.0
2008-12-15 06:16:00,1.6658,1.66665,1.6656,1.6658,33800000.0
2008-12-15 06:17:00,1.6658,1.6658,1.6652,1.6654,77800000.0
2008-12-15 06:18:00,1.66555,1.66615,1.6653,1.66585,61200000.0
2008-12-15 06:19:00,1.6661,1.6663,1.6657,1.66605,81600000.0
2008-12-15 06:20:00,1.6661,1.66735,1.666,1.66695,93200000.0
2008-12-15 06:21:00,1.6669,1.66705,1.66685,1.66705,27200000.0
2008-12-15 06:22:00,1.66695,1.66755,1.66685,1.66735,54400000.0
2008-12-15 06:23:00,1.66745,1.6683,1.6674,1.66785,92200000.0
2008-12-15 06:24:00,1.6679,1.66805,1.6678,1.6678,51200000.0
2008-12-15 06:25:00,1.6678,1.66785,1.66765,1.6678,40400000.0
2008-12-15 06:26:00,1.66775,1.66775,1.6672,1.6673,88000000.0
2008-12-15 06:27:00,1.6674,1.6676,1.66735,1.66745,29200000.0
2008-12-15 06:28:00,1.66745,1.6677,1.66725,1.66735,46400000.0
2008-12-15 06:29:00,1.6675,1.6676,1.66735,1.66735,20800000.0
2008-12-15 06:30:00,1.6675,1.66785,1.6675,1.66785,12800000.0
2008-12-15 06:31:00,1.6678,1.66785,1.66755,1.66785,19200000.0
2008-12-15 06:32:00,1.66785,1.66885,1.66785,1.6686,33600000.0
2008-12-15 06:33:00,1.6686,1.6687,1.6685,1.66855,72000000.0
2008-12-15 06:34:00,1.66855,1.66855,1.6685,1.6685,9600000.0
2008-12-15 06:35:00,1.6685,1.66865,1.6685,1.66855,24000000.0
2008-12-15 06:36:00,1.6685,1.6688,1.6685,1.6688,114400000.0
2008-12-15 06:37:00,1.66875,1.669,1.6687,1.6687,152000000.0
2008-12-15 06:38:00,1.6687,1.6687,1.6682,1.6682,209600000.0
2008-12-15 06:39:00,1.6682,1.6682,1.6672,1.6674,160000001.0
2008-12-15 06:40:00,1.66735,1.66795,1.6673,1.6676,229600000.0
2008-12-15 06:41:00,1.6677,1.6679,1.6675,1.66765,75600000.0
2008-12-15 06:42:00,1.66755,1.668,1.6675,1.66785,61200000.0
2008-12-15 06:43:00,1.66795,1.668,1.6676,1.66795,69600000.0
2008-12-15 06:44:00,1.668,1.66805,1.6678,1.6678,35200000.0
2008-12-15 06:45:00,1.66785,1.66795,1.66785,1.66795,6400000.0
2008-12-15 06:46:00,1.66785,1.66785,1.66755,1.6677,16000000.0
2008-12-15 06:47:00,1.66765,1.66815,1.66755,1.66795,41600000.0
2008-12-15 06:48:00,1.66795,1.668,1.66775,1.66785,36800000.0
2008-12-15 06:49:00,1.6679,1.66805,1.6678,1.66795,38400000.0
2008-12-15 06:50:00,1.66805,1.6688,1.66795,1.66825,71200000.0
2008-12-15 06:51:00,1.6683,1.6685,1.6683,1.6684,35200000.0
2008-12-15 06:52:00,1.6684,1.66855,1.6683,1.66845,48400000.0
2008-12-15 06:53:00,1.6685,1.66855,1.66835,1.6685,40400000.0
2008-12-15 06:54:00,1.66855,1.66855,1.6681,1.6682,37600000.0
2008-12-15 06:55:00,1.6682,1.6684,1.6682,1.6684,29200000.0
2008-12-15 06:56:00,1.6684,1.6684,1.66805,1.66805,25600000.0
2008-12-15 06:57:00,1.66805,1.66825,1.66775,1.66775,39200000.0
2008-12-15 06:58:00,1.6677,1.6678,1.6673,1.6678,65600000.0
2008-12-15 06:59:00,1.66775,1.6679,1.6676,1.6676,25600000.0
2008-12-15 07:00:00,1.6675,1.66765,1.6675,1.66765,20400000.0
2008-12-15 07:01:00,1.6676,1.6682,1.6669,1.6682,96800001.0
2008-12-15 07:02:00,1.6682,1.6682,1.66695,1.6672,57600000.0
2008-12-15 07:03:00,1.6673,1.66765,1.6673,1.66765,33600000.0
2008-12-15 07:04:00,1.6675,1.66795,1.6675,1.6679,48000000.0
2008-12-15 07:05:00,1.66785,1.66785,1.66745,1.66755,48000000.0
2008-12-15 07:06:00,1.6675,1.6677,1.6675,1.6677,19200000.0
2008-12-15 07:07:00,1.66775,1.6678,1.6677,1.6677,17600000.0
2008-12-15 07:08:00,1.6676,1.6677,1.66755,1.6676,12800000.0
2008-12-15 07:09:00,1.6678,1.6678,1.66755,1.6677,25600000.0
2008-12-15 07:10:00,1.6676,1.6678,1.6673,1.6673,28800000.0
2008-12-15 07:11:00,1.6673,1.66745,1.6671,1.6673,60000000.0
2008-12-15 07:12:00,1.66745,1.6681,1.66745,1.6681,13200000.0
2008-12-15 07:13:00,1.66815,1.6682,1.66755,1.66795,63200000.0
2008-12-15 07:14:00,1.6679,1.6679,1.6671,1.6673,57600000.0
2008-12-15 07:15:00,1.66735,1.6686,1.66725,1.6682,206400000.0
2008-12-15 07:16:00,1.6686,1.6686,1.66725,1.66725,112000000.0
2008-12-15 07:17:00,1.66715,1.66715,1.66675,1.66675,39600000.0
2008-12-15 07:18:00,1.66675,1.6669,1.66665,1.66685,35600000.0
2008-12-15 07:19:00,1.66685,1.66685,1.66655,1.66655,16000000.0
2008-12-15 07:20:00,1.6665,1.66675,1.6665,1.6665,29400000.0
2008-12-15 07:21:00,1.6665,1.66685,1.6665,1.6667,43400000.0
2008-12-15 07:22:00,1.66675,1.66675,1.6666,1.6666,33600000.0
2008-12-15 07:23:00,1.6666,1.6675,1.6665,1.66725,90000000.0
2008-12-15 07:24:00,1.66715,1.6673,1.66695,1.6672,56000000.0
2008-12-15 07:25:00,1.6672,1.6676,1.6671,1.66735,57600000.0
2008-12-15 07:26:00,1.6674,1.66775,1.66725,1.66735,75200000.0
2008-12-15 07:27:00,1.6673,1.66755,1.6673,1.66745,24000000.0
2008-12-15 07:28:00,1.66735,1.6676,1.66695,1.667,51200000.0
2008-12-15 07:29:00,1.667,1.667,1.6665,1.66695,75200000.0
2008-12-15 07:30:00,1.66705,1.6678,1.66705,1.6677,19200000.0
2008-12-15 07:31:00,1.6677,1.6678,1.6665,1.6665,68800000.0
2008-12-15 07:32:00,1.6665,1.66725,1.6665,1.66725,51800000.0
2008-12-15 07:33:00,1.6673,1.66755,1.66705,1.6672,32000000.0
2008-12-15 07:34:00,1.6673,1.66745,1.6672,1.66745,27200000.0
2008-12-15 07:35:00,1.6673,1.6674,1.6672,1.6672,25600000.0
2008-12-15 07:36:00,1.6673,1.66795,1.66665,1.66795,24000000.0
2008-12-15 07:37:00,1.66785,1.66845,1.6665,1.6683,137000000.0
2008-12-15 07:38:00,1.66825,1.66885,1.66815,1.6687,35600000.0
2008-12-15 07:39:00,1.66875,1.66895,1.6685,1.6685,20400000.0
2008-12-15 07:40:00,1.6688,1.66885,1.66845,1.66855,56200000.0
2008-12-15 07:41:00,1.66875,1.6688,1.6676,1.6676,72800000.0
2008-12-15 07:42:00,1.66755,1.66875,1.66715,1.66875,106200000.0
2008-12-15 07:43:00,1.6687,1.66875,1.66725,1.66735,99400000.0
2008-12-15 07:44:00,1.66735,1.6681,1.6673,1.6679,118400000.0
2008-12-15 07:45:00,1.668,1.6684,1.66795,1.66795,53200000.0
2008-12-15 07:46:00,1.668,1.66855,1.66785,1.6682,150200000.0
2008-12-15 07:47:00,1.66835,1.669,1.6655,1.6666,126440000.0
2008-12-15 07:48:00,1.6665,1.6665,1.66545,1.66545,35600000.0
2008-12-15 07:49:00,1.66555,1.6664,1.66545,1.66635,88800000.0
2008-12-15 07:50:00,1.66645,1.66655,1.66645,1.66655,16000000.0
2008-12-15 07:51:00,1.66665,1.66665,1.66655,1.66655,9600000.0
2008-12-15 07:52:00,1.66655,1.66655,1.66655,1.66655,4800000.0
2008-12-15 07:53:00,1.6665,1.6665,1.66625,1.66625,17600000.0
2008-12-15 07:54:00,1.66625,1.6663,1.66615,1.66625,20800000.0
2008-12-15 07:55:00,1.66625,1.66625,1.666,1.6661,28800000.0
2008-12-15 07:56:00,1.66555,1.6666,1.66555,1.66655,99200000.0
2008-12-15 07:57:00,1.66645,1.66655,1.6663,1.66655,27200000.0
2008-12-15 07:58:00,1.66655,1.66705,1.66655,1.66695,28800000.0
2008-12-15 07:59:00,1.66695,1.6672,1.6663,1.66715,81600000.0
2008-12-15 08:00:00,1.6672,1.6672,1.6657,1.66605,48200000.0
2008-12-15 08:01:00,1.66605,1.66605,1.6657,1.66575,49600000.0
2008-12-15 08:02:00,1.66575,1.66595,1.6657,1.6657,36200000.0
2008-12-15 08:03:00,1.6657,1.6657,1.6657,1.6657,8000000.0
2008-12-15 08:04:00,1.6657,1.66595,1.6657,1.66595,29600000.0
2008-12-15 08:05:00,1.66605,1.6661,1.6659,1.6659,14400000.0
2008-12-15 08:06:00,1.66595,1.6663,1.66595,1.66605,54400000.0
2008-12-15 08:07:00,1.6663,1.6666,1.6663,1.6664,27200000.0
2008-12-15 08:08:00,1.6665,1.66675,1.6665,1.6666,30400000.0
2008-12-15 08:09:00,1.6666,1.66685,1.6665,1.66685,48000000.0
2008-12-15 08:10:00,1.66685,1.66715,1.6661,1.66635,68800000.0
2008-12-15 08:11:00,1.6663,1.66685,1.66615,1.6665,41200000.0
2008-12-15 08:12:00,1.66655,1.66705,1.6663,1.66705,49200000.0
2008-12-15 08:13:00,1.66705,1.6674,1.6666,1.66695,54000000.0
2008-12-15 08:14:00,1.6671,1.6674,1.6659,1.6661,42600000.0
2008-12-15 08:15:00,1.6661,1.66655,1.66595,1.6664,24000000.0
2008-12-15 08:16:00,1.66635,1.6664,1.6659,1.6659,43000000.0
2008-12-15 08:17:00,1.66595,1.66605,1.6659,1.666,29600000.0
2008-12-15 08:18:00,1.666,1.6666,1.666,1.6664,25600000.0
2008-12-15 08:19:00,1.6666,1.66665,1.6659,1.66625,38600000.0
2008-12-15 08:20:00,1.66615,1.66645,1.66615,1.66615,12800000.0
2008-12-15 08:21:00,1.6663,1.66645,1.66625,1.66625,12800000.0
2008-12-15 08:22:00,1.6662,1.66655,1.6662,1.66655,28800000.0
2008-12-15 08:23:00,1.66675,1.66715,1.66675,1.6671,28800000.0
2008-12-15 08:24:00,1.66735,1.6674,1.6666,1.6667,83200000.0
2008-12-15 08:25:00,1.6667,1.66695,1.6666,1.66685,41600000.0
2008-12-15 08:26:00,1.6668,1.6669,1.6667,1.6668,28800000.0
2008-12-15 08:27:00,1.66675,1.6668,1.6662,1.6662,52800000.0
2008-12-15 08:28:00,1.6664,1.6668,1.6662,1.6668,43200000.0
2008-12-15 08:29:00,1.6669,1.6669,1.66645,1.6665,33600000.0
2008-12-15 08:30:00,1.66695,1.668,1.6667,1.667,102400000.0
2008-12-15 08:31:00,1.66695,1.6671,1.66665,1.667,57600000.0
2008-12-15 08:32:00,1.66695,1.66725,1.66685,1.66705,62400000.0
2008-12-15 08:33:00,1.66705,1.66715,1.66645,1.66655,36800000.0
2008-12-15 08:34:00,1.66655,1.6666,1.666,1.6666,32800000.0
2008-12-15 08:35:00,1.66665,1.66685,1.66455,1.666,63800000.0
2008-12-15 08:36:00,1.66635,1.66635,1.6649,1.66525,21800000.0
2008-12-15 08:37:00,1.6652,1.66525,1.6637,1.6643,61000000.0
2008-12-15 08:38:00,1.6643,1.6644,1.66405,1.66425,41600000.0
2008-12-15 08:39:00,1.6642,1.6649,1.66375,1.66395,52000000.0
2008-12-15 08:40:00,1.66395,1.66505,1.66395,1.6643,58200000.0
2008-12-15 08:41:00,1.6644,1.6645,1.6644,1.6645,8000000.0
2008-12-15 08:42:00,1.66445,1.66455,1.6643,1.6643,23800000.0
2008-12-15 08:43:00,1.6643,1.6643,1.6636,1.6636,49400000.0
2008-12-15 08:44:00,1.6636,1.6636,1.6636,1.6636,46000000.0
2008-12-15 08:45:00,1.66365,1.66365,1.6633,1.6633,21800000.0
2008-12-15 08:46:00,1.6633,1.66335,1.6633,1.6633,24400000.0
2008-12-15 08:47:00,1.6633,1.6633,1.6613,1.6614,71600000.0
2008-12-15 08:48:00,1.6614,1.6632,1.6611,1.6611,73400000.0
2008-12-15 08:49:00,1.6611,1.6633,1.6611,1.6615,69600000.0
2008-12-15 08:50:00,1.66165,1.6633,1.66165,1.6627,48400000.0
2008-12-15 08:51:00,1.6627,1.6633,1.6624,1.66255,68800000.0
2008-12-15 08:52:00,1.6624,1.66355,1.6624,1.66345,49400000.0
2008-12-15 08:53:00,1.6634,1.6638,1.6633,1.6633,64000000.0
2008-12-15 08:54:00,1.6633,1.664,1.6633,1.6634,96000000.0
2008-12-15 08:55:00,1.6634,1.6634,1.6624,1.6624,46400000.0
2008-12-15 08:56:00,1.6624,1.66265,1.6624,1.6625,64000000.0
2008-12-15 08:57:00,1.6624,1.6632,1.6624,1.6632,37800000.0
2008-12-15 08:58:00,1.6624,1.6624,1.66115,1.6623,104600000.0
2008-12-15 08:59:00,1.6623,1.6623,1.6611,1.66155,66400000.0
2008-12-15 09:00:00,1.66135,1.6623,1.6607,1.66105,70400000.0
2008-12-15 09:01:00,1.6611,1.66145,1.66095,1.66135,88000000.0
2008-12-15 09:02:00,1.66135,1.66165,1.66135,1.66165,57600000.0
2008-12-15 09:03:00,1.66195,1.6623,1.6617,1.6622,22400000.0
2008-12-15 09:04:00,1.66225,1.66315,1.6621,1.663,48000000.0
2008-12-15 09:05:00,1.66335,1.66375,1.6632,1.6634,96800000.0
2008-12-15 09:06:00,1.6634,1.6634,1.6623,1.66275,134000000.0
2008-12-15 09:07:00,1.6628,1.6632,1.6627,1.6632,83600000.0
2008-12-15 09:08:00,1.6632,1.6632,1.66275,1.663,36800000.0
2008-12-15 09:09:00,1.66305,1.6636,1.663,1.6632,30200000.0
2008-12-15 09:10:00,1.66345,1.6635,1.6631,1.66315,20800000.0
2008-12-15 09:11:00,1.6631,1.66325,1.66305,1.66325,24000000.0
2008-12-15 09:12:00,1.66315,1.6633,1.66295,1.663,37200000.0
2008-12-15 09:13:00,1.6629,1.6629,1.6629,1.6629,37000000.0
2008-12-15 09:14:00,1.6629,1.6629,1.6621,1.66225,32000000.0
2008-12-15 09:15:00,1.6622,1.66235,1.6609,1.6623,120400000.0
2008-12-15 09:16:00,1.66225,1.6632,1.66225,1.66315,72000000.0
2008-12-15 09:17:00,1.66305,1.66305,1.66265,1.66275,17600000.0
2008-12-15 09:18:00,1.6629,1.6634,1.66285,1.66295,48000000.0
2008-12-15 09:19:00,1.66305,1.66325,1.6627,1.66315,80800000.0
2008-12-15 09:20:00,1.663,1.663,1.6627,1.6627,89200000.0
2008-12-15 09:21:00,1.6627,1.663,1.6627,1.663,97400000.0
2008-12-15 09:22:00,1.66285,1.66285,1.662,1.662,82000000.0
2008-12-15 09:23:00,1.662,1.66225,1.6605,1.6605,71600000.0
2008-12-15 09:24:00,1.6605,1.66055,1.6605,1.6605,54000000.0
2008-12-15 09:25:00,1.66065,1.66135,1.6605,1.661,149400000.0
2008-12-15 09:26:00,1.661,1.661,1.6599,1.6605,132600000.0
2008-12-15 09:27:00,1.6605,1.6605,1.6599,1.6605,88800000.0
2008-12-15 09:28:00,1.6605,1.6605,1.6605,1.6605,58800000.0
2008-12-15 09:29:00,1.6605,1.6609,1.6605,1.6609,62400000.0
2008-12-15 09:30:00,1.66055,1.6613,1.6605,1.66115,56400000.0
2008-12-15 09:31:00,1.6607,1.66155,1.66055,1.66155,92800000.0
2008-12-15 09:32:00,1.66165,1.66165,1.6613,1.6613,81600000.0
2008-12-15 09:33:00,1.6614,1.6614,1.66065,1.66065,43200000.0
2008-12-15 09:34:00,1.6607,1.6618,1.6607,1.66155,81600000.0
2008-12-15 09:35:00,1.66155,1.6618,1.6615,1.6618,28800000.0
2008-12-15 09:36:00,1.6618,1.6619,1.66145,1.6615,57600000.0
2008-12-15 09:37:00,1.6616,1.662,1.66155,1.66195,54400000.0
2008-12-15 09:38:00,1.66195,1.66225,1.66185,1.66225,64000000.0
2008-12-15 09:39:00,1.6621,1.663,1.6621,1.66275,174400000.0
2008-12-15 09:40:00,1.66275,1.66275,1.66205,1.66205,177600000.0
2008-12-15 09:41:00,1.66205,1.66215,1.662,1.662,72000000.0
2008-12-15 09:42:00,1.662,1.662,1.6614,1.662,97600000.0
2008-12-15 09:43:00,1.662,1.662,1.6615,1.6616,85200000.0
2008-12-15 09:44:00,1.66165,1.662,1.6615,1.6615,56800000.0
2008-12-15 09:45:00,1.6615,1.6615,1.6615,1.6615,66400000.0
2008-12-15 09:46:00,1.6615,1.6615,1.66045,1.66045,108000000.0
2008-12-15 09:47:00,1.66045,1.6606,1.66015,1.66045,99200000.0
2008-12-15 09:48:00,1.6605,1.66115,1.6605,1.66095,52000000.0
2008-12-15 09:49:00,1.66095,1.66125,1.6608,1.66125,48000000.0
2008-12-15 09:50:00,1.66125,1.66125,1.66075,1.6608,97600000.0
2008-12-15 09:51:00,1.6608,1.66115,1.6606,1.6611,59200000.0
2008-12-15 09:52:00,1.6611,1.66135,1.6604,1.6604,100800000.0
2008-12-15 09:53:00,1.6604,1.6612,1.6602,1.66075,102800000.0
2008-12-15 09:54:00,1.66075,1.66075,1.6604,1.6605,73600000.0
2008-12-15 09:55:00,1.66045,1.66065,1.6599,1.6599,81600000.0
2008-12-15 09:56:00,1.6599,1.66035,1.65985,1.66015,89600000.0
2008-12-15 09:57:00,1.66005,1.66005,1.65875,1.65945,128000000.0
2008-12-15 09:58:00,1.65945,1.65945,1.6581,1.6586,100800000.0
2008-12-15 09:59:00,1.65865,1.65915,1.65835,1.65865,73600000.0
2008-12-15 10:00:00,1.6587,1.65975,1.6587,1.6593,175200000.0
2008-12-15 10:01:00,1.65925,1.65975,1.65875,1.65945,217000000.0
2008-12-15 10:02:00,1.6595,1.66,1.65865,1.6587,251400000.0
2008-12-15 10:03:00,1.6587,1.6587,1.65795,1.65835,213600000.0
2008-12-15 10:04:00,1.6584,1.66015,1.65825,1.66,204200000.0
2008-12-15 10:05:00,1.6599,1.6601,1.65955,1.65975,169600000.0
2008-12-15 10:06:00,1.6598,1.6615,1.65965,1.6612,180400000.0
2008-12-15 10:07:00,1.6612,1.6617,1.6605,1.6608,150400000.0
2008-12-15 10:08:00,1.66075,1.6611,1.66055,1.6606,80800000.0
2008-12-15 10:09:00,1.66055,1.6609,1.65975,1.65985,128000000.0
2008-12-15 10:10:00,1.65975,1.65995,1.6592,1.6596,266600000.0
2008-12-15 10:11:00,1.65955,1.65955,1.65895,1.65895,213600000.0
2008-12-15 10:12:00,1.65895,1.6591,1.65815,1.65835,200800000.0
2008-12-15 10:13:00,1.6584,1.6585,1.6581,1.65845,209600000.0
2008-12-15 10:14:00,1.65845,1.65845,1.65795,1.6584,120000000.0
2008-12-15 10:15:00,1.65845,1.6588,1.6581,1.6586,128000000.0
2008-12-15 10:16:00,1.6586,1.65895,1.65815,1.65825,250800000.0
2008-12-15 10:17:00,1.65825,1.65885,1.65825,1.6584,173800000.0
2008-12-15 10:18:00,1.65835,1.659,1.65805,1.65875,192800000.0
2008-12-15 10:19:00,1.65875,1.66135,1.6587,1.6594,302400000.0
2008-12-15 10:20:00,1.6594,1.6594,1.6579,1.65855,106400000.0
2008-12-15 10:21:00,1.65865,1.65955,1.65865,1.6588,310000000.0
2008-12-15 10:22:00,1.65875,1.6598,1.65875,1.659,210400000.0
2008-12-15 10:23:00,1.65905,1.65985,1.65895,1.6594,174600000.0
2008-12-15 10:24:00,1.6594,1.65965,1.6594,1.6594,175600000.0
2008-12-15 10:25:00,1.6594,1.65955,1.6594,1.6595,120000000.0
2008-12-15 10:26:00,1.6595,1.6598,1.6594,1.6594,187200000.0
2008-12-15 10:27:00,1.6594,1.65955,1.6594,1.6594,169600000.0
2008-12-15 10:28:00,1.6594,1.6594,1.6594,1.6594,91200000.0
2008-12-15 10:29:00,1.6594,1.66025,1.6594,1.66025,206400000.0
2008-12-15 10:30:00,1.66025,1.6606,1.66015,1.6605,161800000.0
2008-12-15 10:31:00,1.66055,1.6609,1.66035,1.66075,174600000.0
2008-12-15 10:32:00,1.66075,1.66145,1.66075,1.66115,181000000.0
2008-12-15 10:33:00,1.6612,1.66675,1.6609,1.66605,254400000.0
2008-12-15 10:34:00,1.66605,1.66685,1.6655,1.66565,204000000.0
2008-12-15 10:35:00,1.66595,1.6661,1.6654,1.666,169000000.0
2008-12-15 10:36:00,1.66585,1.66585,1.6648,1.66565,186600000.0
2008-12-15 10:37:00,1.6657,1.6663,1.66535,1.6663,124800000.0
2008-12-15 10:38:00,1.66645,1.66715,1.66615,1.66685,161600000.0
2008-12-15 10:39:00,1.6668,1.66685,1.6661,1.66665,216800000.0
2008-12-15 10:40:00,1.66645,1.6683,1.66625,1.6681,224000000.0
2008-12-15 10:41:00,1.6681,1.6681,1.6668,1.66705,193000000.0
2008-12-15 10:42:00,1.66715,1.66725,1.6668,1.66705,152200000.0
2008-12-15 10:43:00,1.66705,1.66725,1.667,1.66725,159400000.0
2008-12-15 10:44:00,1.66715,1.6677,1.66715,1.6677,211400000.0
2008-12-15 10:45:00,1.6677,1.6678,1.6672,1.66745,239400000.0
2008-12-15 10:46:00,1.6675,1.66755,1.6662,1.6662,131200000.0
2008-12-15 10:47:00,1.6662,1.66665,1.6656,1.66605,260800000.0
2008-12-15 10:48:00,1.6661,1.6662,1.6656,1.66585,123200000.0
2008-12-15 10:49:00,1.66585,1.66585,1.66545,1.66575,46400000.0
2008-12-15 10:50:00,1.66575,1.6662,1.66545,1.6656,194800000.0
2008-12-15 10:51:00,1.6656,1.6662,1.66515,1.66585,139200000.0
2008-12-15 10:52:00,1.66585,1.66645,1.6656,1.66565,263600000.0
2008-12-15 10:53:00,1.6657,1.66575,1.66505,1.66545,259200000.0
2008-12-15 10:54:00,1.66545,1.66545,1.665,1.66515,102400000.0
2008-12-15 10:55:00,1.66515,1.6654,1.66505,1.66535,59200000.0
2008-12-15 10:56:00,1.66535,1.66535,1.66505,1.66505,78400000.0
2008-12-15 10:57:00,1.665,1.66555,1.66495,1.6655,68800000.0
2008-12-15 10:58:00,1.6655,1.6656,1.6647,1.665,160000000.0
2008-12-15 10:59:00,1.665,1.6652,1.66435,1.665,120000000.0
2008-12-15 11:00:00,1.6649,1.6649,1.6643,1.6645,150400000.0
2008-12-15 11:01:00,1.6645,1.6645,1.6638,1.6638,100800000.0
2008-12-15 11:02:00,1.66385,1.664,1.66355,1.6639,241600000.0
2008-12-15 11:03:00,1.66395,1.6643,1.66385,1.6641,134400000.0
2008-12-15 11:04:00,1.6641,1.6641,1.6625,1.6628,68800000.0
2008-12-15 11:05:00,1.6627,1.66375,1.6627,1.66365,135200000.0
2008-12-15 11:06:00,1.66375,1.6644,1.66355,1.6644,121600000.0
2008-12-15 11:07:00,1.6644,1.6644,1.6631,1.6633,153600000.0
2008-12-15 11:08:00,1.66335,1.66335,1.6625,1.6631,140800000.0
2008-12-15 11:09:00,1.6633,1.6633,1.66295,1.66315,84800000.0
2008-12-15 11:10:00,1.6631,1.66515,1.6631,1.66345,210800000.0
2008-12-15 11:11:00,1.66335,1.66555,1.6632,1.6655,191200000.0
2008-12-15 11:12:00,1.6655,1.6655,1.6646,1.6648,153600000.0
2008-12-15 11:13:00,1.6647,1.6647,1.6644,1.66445,92800000.0
2008-12-15 11:14:00,1.66445,1.66445,1.66405,1.6643,118400000.0
2008-12-15 11:15:00,1.6643,1.6645,1.664,1.66405,150400000.0
2008-12-15 11:16:00,1.66415,1.6644,1.66395,1.66405,150400000.0
2008-12-15 11:17:00,1.66405,1.6643,1.6638,1.66395,65200000.0
2008-12-15 11:18:00,1.664,1.66565,1.664,1.66485,72800000.0
2008-12-15 11:19:00,1.6648,1.6659,1.6646,1.66575,161600000.0
2008-12-15 11:20:00,1.66575,1.66595,1.6656,1.66565,158400000.0
2008-12-15 11:21:00,1.66565,1.66615,1.66565,1.66595,84800000.0
2008-12-15 11:22:00,1.66605,1.66725,1.66605,1.6666,177600000.0
2008-12-15 11:23:00,1.66665,1.6667,1.66595,1.66615,148800000.0
2008-12-15 11:24:00,1.66615,1.66615,1.66565,1.66585,158400000.0
2008-12-15 11:25:00,1.66585,1.66615,1.66585,1.66615,139200000.0
2008-12-15 11:26:00,1.6661,1.66615,1.6655,1.66575,155200000.0
2008-12-15 11:27:00,1.6658,1.6687,1.6657,1.6679,292400000.0
2008-12-15 11:28:00,1.6679,1.66795,1.6662,1.6678,291600000.0
2008-12-15 11:29:00,1.66645,1.6685,1.66605,1.6673,250400000.0
2008-12-15 11:30:00,1.6673,1.6682,1.6673,1.66805,179200000.0
2008-12-15 11:31:00,1.6689,1.6689,1.66665,1.66845,237600000.0
2008-12-15 11:32:00,1.6684,1.6686,1.6665,1.6673,142400000.0
2008-12-15 11:33:00,1.6673,1.6674,1.66655,1.6673,147200000.0
2008-12-15 11:34:00,1.66735,1.6676,1.66675,1.66675,153600000.0
2008-12-15 11:35:00,1.6668,1.6671,1.66675,1.66685,52800000.0
2008-12-15 11:36:00,1.6666,1.6666,1.6659,1.6663,51200000.0
2008-12-15 11:37:00,1.66635,1.66655,1.66535,1.66535,81600000.0
2008-12-15 11:38:00,1.66525,1.66735,1.66485,1.6654,237600000.0
2008-12-15 11:39:00,1.6654,1.66735,1.6654,1.667,162600000.0
2008-12-15 11:40:00,1.66705,1.6672,1.6632,1.6656,304000000.0
2008-12-15 11:41:00,1.6644,1.66525,1.66275,1.6631,154400000.0
2008-12-15 11:42:00,1.6636,1.66425,1.6624,1.66405,147200000.0
2008-12-15 11:43:00,1.66415,1.6646,1.6641,1.6646,96000000.0
2008-12-15 11:44:00,1.6646,1.66465,1.6641,1.66425,155200000.0
2008-12-15 11:45:00,1.66425,1.6659,1.66415,1.66545,195200000.0
2008-12-15 11:46:00,1.66545,1.6658,1.6652,1.6652,113600000.0
2008-12-15 11:47:00,1.66515,1.6659,1.66505,1.66575,129600000.0
2008-12-15 11:48:00,1.66575,1.666,1.6648,1.6659,80000000.0
2008-12-15 11:49:00,1.66585,1.66615,1.66575,1.66575,108000000.0
2008-12-15 11:50:00,1.6657,1.66575,1.6641,1.66445,88000000.0
2008-12-15 11:51:00,1.66455,1.6654,1.66355,1.6648,142400000.0
2008-12-15 11:52:00,1.66475,1.6668,1.6646,1.6653,115200000.0
2008-12-15 11:53:00,1.6653,1.66565,1.6648,1.66535,113600000.0
2008-12-15 11:54:00,1.66535,1.6655,1.6647,1.66485,89600000.0
2008-12-15 11:55:00,1.66485,1.66515,1.66425,1.6644,127200000.0
2008-12-15 11:56:00,1.66405,1.6644,1.6635,1.6644,68800000.0
2008-12-15 11:57:00,1.6645,1.6647,1.6629,1.6629,160040000.0
2008-12-15 11:58:00,1.66275,1.66375,1.6626,1.6629,124200000.0
2008-12-15 11:59:00,1.66295,1.66495,1.6618,1.66495,202400000.0
2008-12-15 12:00:00,1.66495,1.66495,1.66345,1.6646,131200000.0
2008-12-15 12:01:00,1.6647,1.66485,1.66425,1.66435,118400000.0
2008-12-15 12:02:00,1.66445,1.6645,1.6632,1.6636,91200000.0
2008-12-15 12:03:00,1.6635,1.66395,1.66345,1.66385,41600000.0
2008-12-15 12:04:00,1.6638,1.66405,1.66365,1.66365,41600000.0
2008-12-15 12:05:00,1.66365,1.665,1.6635,1.66455,86400000.0
2008-12-15 12:06:00,1.66455,1.66455,1.6642,1.6643,20800000.0
2008-12-15 12:07:00,1.66435,1.6649,1.66365,1.6637,93800000.0
2008-12-15 12:08:00,1.66375,1.6645,1.66375,1.6643,118400000.0
2008-12-15 12:09:00,1.66435,1.66495,1.664,1.66495,225200000.0
2008-12-15 12:10:00,1.66495,1.66525,1.6638,1.6643,81600000.0
2008-12-15 12:11:00,1.6642,1.6647,1.6636,1.66425,62400000.0
2008-12-15 12:12:00,1.6643,1.6656,1.6638,1.66385,105600000.0
2008-12-15 12:13:00,1.66385,1.66415,1.6633,1.66345,79200000.0
2008-12-15 12:14:00,1.6634,1.66375,1.66295,1.6634,132000000.0
2008-12-15 12:15:00,1.66335,1.6636,1.66305,1.6632,110400000.0
2008-12-15 12:16:00,1.66335,1.6641,1.66325,1.6641,48000000.0
2008-12-15 12:17:00,1.66435,1.6644,1.66395,1.66415,96000000.0
2008-12-15 12:18:00,1.6641,1.6642,1.664,1.66405,178400000.0
2008-12-15 12:19:00,1.6641,1.6646,1.66405,1.66445,156800000.0
2008-12-15 12:20:00,1.6645,1.6658,1.6644,1.66555,208000000.0
2008-12-15 12:21:00,1.66555,1.6657,1.6653,1.6653,73600000.0
2008-12-15 12:22:00,1.6654,1.6654,1.6642,1.66465,124800000.0
2008-12-15 12:23:00,1.66465,1.6649,1.66465,1.66475,52800000.0
2008-12-15 12:24:00,1.66475,1.66505,1.66405,1.66425,142400000.0
2008-12-15 12:25:00,1.6647,1.6656,1.66415,1.6648,182400000.0
2008-12-15 12:26:00,1.6648,1.6651,1.66465,1.6649,124800000.0
2008-12-15 12:27:00,1.6649,1.66535,1.66455,1.6653,152000000.0
2008-12-15 12:28:00,1.66525,1.66525,1.66455,1.6646,110400000.0
2008-12-15 12:29:00,1.66455,1.6648,1.66315,1.66315,126400000.0
2008-12-15 12:30:00,1.66295,1.6645,1.66275,1.66435,65600000.0
2008-12-15 12:31:00,1.6641,1.6643,1.6639,1.6643,38400000.0
2008-12-15 12:32:00,1.66505,1.668,1.6644,1.6648,289600000.0
2008-12-15 12:33:00,1.6648,1.66485,1.66315,1.6644,73600000.0
2008-12-15 12:34:00,1.6653,1.66715,1.66415,1.66605,275200000.0
2008-12-15 12:35:00,1.6658,1.6665,1.6648,1.66485,100800000.0
2008-12-15 12:36:00,1.665,1.6657,1.665,1.6652,116800000.0
2008-12-15 12:37:00,1.66525,1.66555,1.66505,1.66515,67200000.0
2008-12-15 12:38:00,1.6655,1.66625,1.6643,1.6644,107200000.0
2008-12-15 12:39:00,1.66475,1.66605,1.6637,1.6639,116800000.0
2008-12-15 12:40:00,1.664,1.66445,1.6635,1.6635,52800000.0
2008-12-15 12:41:00,1.6635,1.66355,1.663,1.6632,97600000.0
2008-12-15 12:42:00,1.6631,1.66325,1.66245,1.6626,160800000.0
2008-12-15 12:43:00,1.6625,1.6627,1.66205,1.6626,155200000.0
2008-12-15 12:44:00,1.66255,1.66275,1.66205,1.66245,114400000.0
2008-12-15 12:45:00,1.6624,1.6626,1.662,1.662,201200000.0
2008-12-15 12:46:00,1.662,1.6622,1.6613,1.6618,147600000.0
2008-12-15 12:47:00,1.66185,1.66245,1.66015,1.6612,136040000.0
2008-12-15 12:48:00,1.66115,1.6614,1.65985,1.6606,137600000.0
2008-12-15 12:49:00,1.661,1.6639,1.66025,1.6619,196800000.0
2008-12-15 12:50:00,1.66155,1.66175,1.6605,1.661,116800000.0
2008-12-15 12:51:00,1.66065,1.66085,1.66025,1.6607,128000000.0
2008-12-15 12:52:00,1.6607,1.6609,1.66005,1.66005,57600000.0
2008-12-15 12:53:00,1.66005,1.6608,1.65965,1.6606,91200000.0
2008-12-15 12:54:00,1.66085,1.6627,1.66085,1.6616,169600000.0
2008-12-15 12:55:00,1.66175,1.6647,1.6615,1.66205,239200000.0
2008-12-15 12:56:00,1.66195,1.66355,1.66165,1.66255,186400000.0
2008-12-15 12:57:00,1.6625,1.66325,1.66155,1.66165,144000000.0
2008-12-15 12:58:00,1.66165,1.663,1.6616,1.6617,134400000.0
2008-12-15 12:59:00,1.6617,1.6626,1.66165,1.66225,78400000.0
2008-12-15 13:00:00,1.66215,1.66215,1.6603,1.66145,163200000.0
2008-12-15 13:01:00,1.66145,1.6618,1.66105,1.6612,102400000.0
2008-12-15 13:02:00,1.6617,1.66205,1.6613,1.66165,57600000.0
2008-12-15 13:03:00,1.66155,1.662,1.66135,1.66195,60800000.0
2008-12-15 13:04:00,1.6618,1.66205,1.6618,1.66205,30400000.0
2008-12-15 13:05:00,1.662,1.66265,1.66185,1.66265,46400000.0
2008-12-15 13:06:00,1.6626,1.6628,1.6619,1.66225,73600000.0
2008-12-15 13:07:00,1.66225,1.66225,1.66165,1.6617,54400000.0
2008-12-15 13:08:00,1.66165,1.66185,1.6615,1.66185,41600000.0
2008-12-15 13:09:00,1.66185,1.66255,1.6617,1.6625,44800000.0
2008-12-15 13:10:00,1.66255,1.66335,1.6621,1.6633,136000000.0
2008-12-15 13:11:00,1.66335,1.66345,1.66265,1.66275,99200000.0
2008-12-15 13:12:00,1.6626,1.6626,1.66245,1.6626,24000000.0
2008-12-15 13:13:00,1.6625,1.6625,1.6621,1.6623,40000000.0
2008-12-15 13:14:00,1.66225,1.66225,1.66105,1.66115,112000000.0
2008-12-15 13:15:00,1.66125,1.66135,1.6606,1.661,106400000.0
2008-12-15 13:16:00,1.661,1.6612,1.66055,1.66095,185000000.0
2008-12-15 13:17:00,1.66095,1.6611,1.6608,1.66095,136000000.0
2008-12-15 13:18:00,1.661,1.66145,1.66085,1.66115,90400000.0
2008-12-15 13:19:00,1.66115,1.6614,1.661,1.6614,114600000.0
2008-12-15 13:20:00,1.6615,1.66175,1.66105,1.66165,82000000.0
2008-12-15 13:21:00,1.6616,1.66225,1.6614,1.66175,144200000.0
2008-12-15 13:22:00,1.6618,1.6627,1.66175,1.6626,179400000.0
2008-12-15 13:23:00,1.66255,1.66335,1.6624,1.66295,129600000.0
2008-12-15 13:24:00,1.66295,1.664,1.66285,1.66345,122400000.0
2008-12-15 13:25:00,1.66345,1.66345,1.6625,1.6625,125000000.0
2008-12-15 13:26:00,1.6625,1.66265,1.66245,1.66245,108000000.0
2008-12-15 13:27:00,1.66245,1.66285,1.66245,1.6628,67200000.0
2008-12-15 13:28:00,1.6628,1.66285,1.66265,1.66285,30400000.0
2008-12-15 13:29:00,1.6628,1.6632,1.6626,1.66265,110400000.0
2008-12-15 13:30:00,1.6626,1.6627,1.6615,1.66195,184000000.0
2008-12-15 13:31:00,1.66195,1.66225,1.6617,1.662,138400000.0
2008-12-15 13:32:00,1.662,1.662,1.66135,1.66135,118400000.0
2008-12-15 13:33:00,1.66135,1.66175,1.66095,1.66175,158400000.0
2008-12-15 13:34:00,1.6617,1.6618,1.66155,1.6617,54400000.0
2008-12-15 13:35:00,1.66165,1.6617,1.66135,1.66135,56000000.0
2008-12-15 13:36:00,1.6614,1.6621,1.66115,1.6615,137600000.0
2008-12-15 13:37:00,1.66145,1.6617,1.66145,1.66145,123200000.0
2008-12-15 13:38:00,1.6615,1.6623,1.6615,1.6618,217600000.0
2008-12-15 13:39:00,1.6617,1.6625,1.6616,1.6617,166400000.0
2008-12-15 13:40:00,1.6616,1.6624,1.6616,1.6623,25600000.0
2008-12-15 13:41:00,1.6622,1.6623,1.6614,1.66215,40000000.0
2008-12-15 13:42:00,1.66215,1.66215,1.66105,1.6615,230400000.0
2008-12-15 13:43:00,1.6615,1.6617,1.66125,1.6614,120000000.0
2008-12-15 13:44:00,1.6614,1.6614,1.6611,1.6612,78400000.0
2008-12-15 13:45:00,1.66125,1.66135,1.6612,1.66125,40000000.0
2008-12-15 13:46:00,1.6612,1.6614,1.6611,1.6612,68800000.0
2008-12-15 13:47:00,1.6613,1.6624,1.66115,1.6624,70400000.0
2008-12-15 13:48:00,1.6624,1.6628,1.66185,1.6628,110800000.0
2008-12-15 13:49:00,1.6629,1.6632,1.6628,1.66285,84200000.0
2008-12-15 13:50:00,1.6629,1.6632,1.6628,1.66315,59200000.0
2008-12-15 13:51:00,1.6632,1.6633,1.6625,1.66265,92800000.0
2008-12-15 13:52:00,1.6626,1.6628,1.66205,1.66215,139200000.0
2008-12-15 13:53:00,1.66215,1.6623,1.66195,1.6622,80000000.0
2008-12-15 13:54:00,1.66225,1.66235,1.6616,1.6616,78200000.0
2008-12-15 13:55:00,1.6616,1.66175,1.66125,1.66165,56000000.0
2008-12-15 13:56:00,1.66165,1.6619,1.6616,1.66165,65600000.0
2008-12-15 13:57:00,1.6616,1.6623,1.6616,1.66175,83200000.0
2008-12-15 13:58:00,1.6618,1.66185,1.66135,1.66135,114400000.0
2008-12-15 13:59:00,1.66135,1.6627,1.66135,1.6626,155200000.0
2008-12-15 14:00:00,1.66265,1.66275,1.6612,1.6615,179200000.0
2008-12-15 14:01:00,1.66135,1.66205,1.66115,1.66125,160000000.0
2008-12-15 14:02:00,1.66125,1.6614,1.6604,1.6607,164800000.0
2008-12-15 14:03:00,1.66065,1.66065,1.6593,1.6593,185600000.0
2008-12-15 14:04:00,1.65935,1.66005,1.65895,1.66,155200000.0
2008-12-15 14:05:00,1.66005,1.6606,1.6591,1.6591,191200000.0
2008-12-15 14:06:00,1.659,1.6592,1.6586,1.6586,129000000.0
2008-12-15 14:07:00,1.65875,1.65875,1.6567,1.65675,253800000.0
2008-12-15 14:08:00,1.6567,1.657,1.65425,1.6549,233000000.0
2008-12-15 14:09:00,1.65495,1.6574,1.65485,1.65565,242600000.0
2008-12-15 14:10:00,1.65565,1.65635,1.65535,1.65555,199200000.0
2008-12-15 14:11:00,1.65545,1.6555,1.65495,1.65535,123200000.0
2008-12-15 14:12:00,1.65535,1.6557,1.65485,1.655,199200000.0
2008-12-15 14:13:00,1.655,1.65555,1.65475,1.65545,112000000.0
2008-12-15 14:14:00,1.6555,1.65605,1.6555,1.65575,163200000.0
2008-12-15 14:15:00,1.6556,1.6557,1.65535,1.65545,166400000.0
2008-12-15 14:16:00,1.65545,1.6556,1.655,1.6555,83200000.0
2008-12-15 14:17:00,1.6555,1.6564,1.6555,1.65595,220000000.0
2008-12-15 14:18:00,1.65595,1.6561,1.6558,1.65585,116800000.0
2008-12-15 14:19:00,1.6559,1.656,1.6545,1.6548,159400000.0
2008-12-15 14:20:00,1.6548,1.6561,1.6544,1.6553,204800000.0
2008-12-15 14:21:00,1.65535,1.6559,1.65455,1.6548,225000000.0
2008-12-15 14:22:00,1.6548,1.6557,1.65465,1.6552,145600000.0
2008-12-15 14:23:00,1.6549,1.6561,1.6546,1.6546,140800000.0
2008-12-15 14:24:00,1.6546,1.6552,1.6537,1.6549,179200000.0
2008-12-15 14:25:00,1.6549,1.6557,1.6543,1.65555,131200000.0
2008-12-15 14:26:00,1.65575,1.6561,1.6553,1.65605,205600000.0
2008-12-15 14:27:00,1.65605,1.6567,1.65545,1.65545,144000000.0
2008-12-15 14:28:00,1.65545,1.6557,1.6551,1.65555,105600000.0
2008-12-15 14:29:00,1.65545,1.6556,1.65505,1.6551,130400000.0
2008-12-15 14:30:00,1.65515,1.6552,1.6546,1.65485,107200000.0
2008-12-15 14:31:00,1.65475,1.6557,1.65475,1.65555,140800000.0
2008-12-15 14:32:00,1.6557,1.657,1.65565,1.65635,207000000.0
2008-12-15 14:33:00,1.6563,1.65655,1.65595,1.6565,75200000.0
2008-12-15 14:34:00,1.65695,1.65695,1.65585,1.65595,211200000.0
2008-12-15 14:35:00,1.65595,1.656,1.65545,1.65565,161600000.0
2008-12-15 14:36:00,1.65565,1.65585,1.65515,1.6554,128400000.0
2008-12-15 14:37:00,1.6554,1.656,1.65535,1.6558,65600000.0
2008-12-15 14:38:00,1.65585,1.656,1.6516,1.65425,172400000.0
2008-12-15 14:39:00,1.65445,1.6555,1.6542,1.65435,202400000.0
2008-12-15 14:40:00,1.65435,1.6554,1.6537,1.6547,180800000.0
2008-12-15 14:41:00,1.65465,1.65585,1.65385,1.6546,219200000.0
2008-12-15 14:42:00,1.6546,1.6558,1.65455,1.65525,195200000.0
2008-12-15 14:43:00,1.6553,1.6558,1.65515,1.65535,140800000.0
2008-12-15 14:44:00,1.6553,1.65575,1.6553,1.65535,125600000.0
2008-12-15 14:45:00,1.65535,1.65635,1.65535,1.6559,258600000.0
2008-12-15 14:46:00,1.6559,1.6571,1.6558,1.6565,221800000.0
2008-12-15 14:47:00,1.6566,1.6571,1.6565,1.6568,262800000.0
2008-12-15 14:48:00,1.6568,1.65775,1.6562,1.65775,237200000.0
2008-12-15 14:49:00,1.65775,1.65805,1.6568,1.6573,154280000.0
2008-12-15 14:50:00,1.65735,1.65835,1.65735,1.6582,168000000.0
2008-12-15 14:51:00,1.65805,1.6582,1.65665,1.65695,218400000.0
2008-12-15 14:52:00,1.65705,1.65715,1.65655,1.65695,129000000.0
2008-12-15 14:53:00,1.65695,1.6577,1.6567,1.6575,143400000.0
2008-12-15 14:54:00,1.6575,1.65825,1.6574,1.6579,156800000.0
2008-12-15 14:55:00,1.6579,1.65845,1.65785,1.6584,246400000.0
2008-12-15 14:56:00,1.6584,1.6584,1.6577,1.6578,144400000.0
2008-12-15 14:57:00,1.6578,1.6578,1.6575,1.6575,326400000.0
2008-12-15 14:58:00,1.65755,1.6579,1.6575,1.65785,273800000.0
2008-12-15 14:59:00,1.6577,1.65815,1.6577,1.6577,380800000.0
2008-12-15 15:00:00,1.6577,1.65825,1.6577,1.658,342400000.0
2008-12-15 15:01:00,1.658,1.65835,1.6579,1.6579,98400000.0
2008-12-15 15:02:00,1.6579,1.65815,1.6574,1.658,106400000.0
2008-12-15 15:03:00,1.65795,1.65915,1.65775,1.6587,224200000.0
2008-12-15 15:04:00,1.65865,1.65875,1.65795,1.6582,129000000.0
2008-12-15 15:05:00,1.65815,1.65825,1.65715,1.65755,182600000.0
2008-12-15 15:06:00,1.65755,1.6583,1.6571,1.65755,141000000.0
2008-12-15 15:07:00,1.6576,1.6582,1.65715,1.6582,147000000.0
2008-12-15 15:08:00,1.6582,1.65885,1.6581,1.6588,271800000.0
2008-12-15 15:09:00,1.6588,1.6588,1.6581,1.65815,197400000.0
2008-12-15 15:10:00,1.65815,1.6584,1.65765,1.65815,136800000.0
2008-12-15 15:11:00,1.6581,1.6581,1.6573,1.65735,135200000.0
2008-12-15 15:12:00,1.65735,1.6577,1.6572,1.6572,248400000.0
2008-12-15 15:13:00,1.6574,1.6579,1.6572,1.65785,257600000.0
2008-12-15 15:14:00,1.65785,1.658,1.65365,1.65365,244800000.0
2008-12-15 15:15:00,1.65425,1.6551,1.65355,1.65445,259200000.0
2008-12-15 15:16:00,1.6544,1.6545,1.6539,1.65395,171200000.0
2008-12-15 15:17:00,1.65405,1.6547,1.65395,1.65425,108800000.0
2008-12-15 15:18:00,1.6543,1.65495,1.6541,1.65445,123600000.0
2008-12-15 15:19:00,1.6544,1.65485,1.6542,1.65445,143400000.0
2008-12-15 15:20:00,1.6544,1.6557,1.6542,1.6557,131200000.0
2008-12-15 15:21:00,1.65565,1.65655,1.6554,1.65655,110400000.0
2008-12-15 15:22:00,1.6565,1.65735,1.6562,1.65655,196800000.0
2008-12-15 15:23:00,1.65655,1.65665,1.6563,1.65645,169600000.0
2008-12-15 15:24:00,1.65645,1.6574,1.65635,1.65715,132200000.0
2008-12-15 15:25:00,1.65735,1.65755,1.657,1.65745,241600000.0
2008-12-15 15:26:00,1.65735,1.658,1.6572,1.65725,219200000.0
2008-12-15 15:27:00,1.65725,1.65735,1.6566,1.6568,225000000.0
2008-12-15 15:28:00,1.6568,1.65735,1.6564,1.6568,177600000.0
2008-12-15 15:29:00,1.6568,1.6578,1.6563,1.6577,156800000.0
2008-12-15 15:30:00,1.6579,1.6579,1.65655,1.6574,152000000.0
2008-12-15 15:31:00,1.6574,1.65775,1.6568,1.6576,214400000.0
2008-12-15 15:32:00,1.6576,1.6576,1.6564,1.65685,189600000.0
2008-12-15 15:33:00,1.65685,1.657,1.6562,1.6562,185600000.0
2008-12-15 15:34:00,1.6561,1.65665,1.65595,1.65665,120000000.0
2008-12-15 15:35:00,1.65675,1.65815,1.6566,1.6577,231400000.0
2008-12-15 15:36:00,1.65775,1.65895,1.65735,1.6584,195200000.0
2008-12-15 15:37:00,1.65845,1.65905,1.6584,1.65895,214400000.0
2008-12-15 15:38:00,1.6588,1.65975,1.6586,1.6596,252600000.0
2008-12-15 15:39:00,1.6596,1.6596,1.6582,1.6582,251200000.0
2008-12-15 15:40:00,1.6584,1.65875,1.65795,1.65815,212800000.0
2008-12-15 15:41:00,1.65815,1.65855,1.65725,1.65825,222400000.0
2008-12-15 15:42:00,1.6584,1.65915,1.65825,1.6589,178600000.0
2008-12-15 15:43:00,1.6589,1.6589,1.6581,1.65885,212000000.0
2008-12-15 15:44:00,1.6589,1.65935,1.65845,1.65865,226400000.0
2008-12-15 15:45:00,1.6586,1.65865,1.65805,1.6586,230400000.0
2008-12-15 15:46:00,1.65865,1.6596,1.6584,1.65945,220000000.0
2008-12-15 15:47:00,1.65955,1.65985,1.65905,1.6598,171200000.0
2008-12-15 15:48:00,1.6599,1.6606,1.65945,1.65945,233400000.0
2008-12-15 15:49:00,1.6595,1.65985,1.6582,1.6588,221800000.0
2008-12-15 15:50:00,1.65885,1.6602,1.65825,1.6602,253600000.0
2008-12-15 15:51:00,1.6602,1.66095,1.6596,1.6604,236200000.0
2008-12-15 15:52:00,1.6603,1.6619,1.6601,1.6617,219200000.0
2008-12-15 15:53:00,1.6616,1.6622,1.6602,1.6612,247200000.0
2008-12-15 15:54:00,1.6613,1.66265,1.66045,1.6624,212800000.0
2008-12-15 15:55:00,1.66215,1.66335,1.66145,1.66335,273600000.0
2008-12-15 15:56:00,1.6633,1.66335,1.66195,1.66265,200000000.0
2008-12-15 15:57:00,1.6625,1.6625,1.6613,1.66135,137400000.0
2008-12-15 15:58:00,1.66135,1.66135,1.6601,1.6607,176000000.0
2008-12-15 15:59:00,1.6607,1.6616,1.66035,1.6604,211200000.0
2008-12-15 16:00:00,1.6603,1.66275,1.6603,1.66215,206800000.0
2008-12-15 16:01:00,1.66215,1.6649,1.66215,1.6647,173800000.0
2008-12-15 16:02:00,1.66465,1.66525,1.66435,1.66435,189000000.0
2008-12-15 16:03:00,1.6645,1.66465,1.6635,1.66365,179600000.0
2008-12-15 16:04:00,1.66365,1.66415,1.6631,1.66415,261600000.0
2008-12-15 16:05:00,1.6641,1.6651,1.66365,1.6646,217200000.0
2008-12-15 16:06:00,1.66455,1.66465,1.66385,1.6645,123800000.0
2008-12-15 16:07:00,1.66445,1.66515,1.66425,1.66515,62400000.0
2008-12-15 16:08:00,1.66525,1.6658,1.66495,1.6651,215600000.0
2008-12-15 16:09:00,1.6651,1.66575,1.6645,1.66535,280000000.0
2008-12-15 16:10:00,1.66555,1.66605,1.66365,1.6638,264200000.0
2008-12-15 16:11:00,1.66385,1.6645,1.66365,1.66395,222600000.0
2008-12-15 16:12:00,1.664,1.66475,1.66325,1.66325,219200000.0
2008-12-15 16:13:00,1.66305,1.66385,1.6622,1.66385,183200000.0
2008-12-15 16:14:00,1.66385,1.66425,1.66335,1.66345,168800000.0
2008-12-15 16:15:00,1.66345,1.66385,1.66305,1.66305,137600000.0
2008-12-15 16:16:00,1.6631,1.6639,1.6628,1.66365,119400000.0
2008-12-15 16:17:00,1.6637,1.66475,1.6635,1.66465,157800000.0
2008-12-15 16:18:00,1.66465,1.66525,1.6644,1.6647,185600000.0
2008-12-15 16:19:00,1.6647,1.6653,1.66405,1.66445,213000000.0
2008-12-15 16:20:00,1.66445,1.66565,1.66445,1.66495,271200000.0
2008-12-15 16:21:00,1.66505,1.6653,1.66395,1.66445,237800000.0
2008-12-15 16:22:00,1.66445,1.6656,1.66445,1.66465,217000000.0
2008-12-15 16:23:00,1.66465,1.6677,1.6645,1.66655,219800000.0
2008-12-15 16:24:00,1.6666,1.66715,1.6661,1.66635,241200000.0
2008-12-15 16:25:00,1.66635,1.66735,1.66535,1.66685,199600000.0
2008-12-15 16:26:00,1.66715,1.6677,1.6661,1.66635,188400000.0
2008-12-15 16:27:00,1.66635,1.66735,1.666,1.66685,150400000.0
2008-12-15 16:28:00,1.66675,1.6682,1.66665,1.66805,208400000.0
2008-12-15 16:29:00,1.66795,1.669,1.66795,1.66875,243000000.0
2008-12-15 16:30:00,1.66865,1.6692,1.66695,1.6674,250000000.0
2008-12-15 16:31:00,1.6673,1.6677,1.6667,1.66735,215200000.0
2008-12-15 16:32:00,1.6673,1.66795,1.66685,1.66735,246200000.0
2008-12-15 16:33:00,1.66745,1.6676,1.66655,1.66655,245000000.0
2008-12-15 16:34:00,1.6666,1.66765,1.6663,1.66695,369000000.0
2008-12-15 16:35:00,1.66695,1.66725,1.66665,1.66705,244000000.0
2008-12-15 16:36:00,1.667,1.667,1.666,1.6662,258400000.0
2008-12-15 16:37:00,1.66625,1.66655,1.6661,1.6662,148800000.0
2008-12-15 16:38:00,1.66625,1.6685,1.66605,1.66835,297200000.0
2008-12-15 16:39:00,1.66845,1.66875,1.6681,1.6685,216400000.0
2008-12-15 16:40:00,1.6686,1.66915,1.6679,1.6689,202600000.0
2008-12-15 16:41:00,1.669,1.669,1.66795,1.6685,119400000.0
2008-12-15 16:42:00,1.6686,1.67055,1.66845,1.66975,254000000.0
2008-12-15 16:43:00,1.6699,1.6717,1.6696,1.67135,300400000.0
2008-12-15 16:44:00,1.6713,1.67175,1.6696,1.66975,301800000.0
2008-12-15 16:45:00,1.67025,1.67085,1.66935,1.67045,230200000.0
2008-12-15 16:46:00,1.6704,1.67165,1.67035,1.6714,187600000.0
2008-12-15 16:47:00,1.67145,1.6715,1.67035,1.67125,201800000.0
2008-12-15 16:48:00,1.67125,1.6714,1.67055,1.6708,217000000.0
2008-12-15 16:49:00,1.67075,1.67115,1.66995,1.6704,221600000.0
2008-12-15 16:50:00,1.67065,1.67115,1.67035,1.6709,224400000.0
2008-12-15 16:51:00,1.67095,1.6717,1.67045,1.67095,249400000.0
2008-12-15 16:52:00,1.67095,1.67105,1.67035,1.6705,237600000.0
2008-12-15 16:53:00,1.6705,1.6709,1.67045,1.6706,169600000.0
2008-12-15 16:54:00,1.67055,1.67085,1.67005,1.67005,249600000.0
2008-12-15 16:55:00,1.6702,1.67055,1.66985,1.67,160400000.0
2008-12-15 16:56:00,1.67045,1.67075,1.66915,1.6697,187400000.0
2008-12-15 16:57:00,1.6697,1.6703,1.6697,1.66995,185800000.0
2008-12-15 16:58:00,1.66995,1.66995,1.669,1.66945,202200000.0
2008-12-15 16:59:00,1.6694,1.6698,1.66845,1.66915,178400000.0
2008-12-15 17:00:00,1.66895,1.66905,1.6679,1.66815,251600000.0
2008-12-15 17:01:00,1.66805,1.6686,1.6665,1.66755,248200000.0
2008-12-15 17:02:00,1.66755,1.668,1.6671,1.6675,211200000.0
2008-12-15 17:03:00,1.6676,1.66775,1.6669,1.6675,156400000.0
2008-12-15 17:04:00,1.66755,1.66875,1.66725,1.66855,208600000.0
2008-12-15 17:05:00,1.66855,1.6697,1.6685,1.6692,195000000.0
2008-12-15 17:06:00,1.6693,1.66975,1.66915,1.66975,121400000.0
2008-12-15 17:07:00,1.66975,1.6699,1.6686,1.6687,176300000.0
2008-12-15 17:08:00,1.6687,1.66975,1.66835,1.66935,281000000.0
2008-12-15 17:09:00,1.66935,1.67065,1.6689,1.6705,272800000.0
2008-12-15 17:10:00,1.6705,1.67135,1.6702,1.6709,205400000.0
2008-12-15 17:11:00,1.67095,1.67115,1.6694,1.66975,225000000.0
2008-12-15 17:12:00,1.66995,1.6706,1.66975,1.6699,236200000.0
2008-12-15 17:13:00,1.6699,1.6701,1.66925,1.66985,243400000.0
2008-12-15 17:14:00,1.6699,1.67055,1.66955,1.67015,248600000.0
2008-12-15 17:15:00,1.67015,1.67135,1.67015,1.6712,236200000.0
2008-12-15 17:16:00,1.67115,1.6721,1.67055,1.67195,322200000.0
2008-12-15 17:17:00,1.67205,1.67205,1.6709,1.67155,320200000.0
2008-12-15 17:18:00,1.67155,1.6719,1.671,1.6717,228400000.0
2008-12-15 17:19:00,1.67155,1.67305,1.67155,1.67275,256000000.0
2008-12-15 17:20:00,1.6728,1.6733,1.67235,1.67235,192200000.0
2008-12-15 17:21:00,1.6724,1.6728,1.6721,1.6725,216200000.0
2008-12-15 17:22:00,1.6725,1.6735,1.67215,1.6734,207200000.0
2008-12-15 17:23:00,1.67335,1.67445,1.67305,1.6738,256400000.0
2008-12-15 17:24:00,1.6739,1.6748,1.6729,1.6731,256600000.0
2008-12-15 17:25:00,1.6731,1.67435,1.67265,1.673,285000000.0
2008-12-15 17:26:00,1.67325,1.6742,1.673,1.67395,280200000.0
2008-12-15 17:27:00,1.6736,1.6769,1.6734,1.6768,191400000.0
2008-12-15 17:28:00,1.6767,1.67735,1.6761,1.6769,194600000.0
2008-12-15 17:29:00,1.6768,1.67875,1.6768,1.67805,233800000.0
2008-12-15 17:30:00,1.6782,1.67935,1.6767,1.6787,272000000.0
2008-12-15 17:31:00,1.6787,1.6787,1.6769,1.67715,235800000.0
2008-12-15 17:32:00,1.67705,1.67775,1.67665,1.67725,211200000.0
2008-12-15 17:33:00,1.6772,1.6774,1.67605,1.67645,227800000.0
2008-12-15 17:34:00,1.6763,1.6767,1.67565,1.6758,197200000.0
2008-12-15 17:35:00,1.6758,1.6758,1.6741,1.6747,174600000.0
2008-12-15 17:36:00,1.67475,1.67515,1.67425,1.67445,251200000.0
2008-12-15 17:37:00,1.67445,1.6746,1.6737,1.6737,162200000.0
2008-12-15 17:38:00,1.6737,1.6742,1.67365,1.67395,151600000.0
2008-12-15 17:39:00,1.67395,1.6741,1.67345,1.6736,170000000.0
2008-12-15 17:40:00,1.6735,1.67525,1.6735,1.67475,163600000.0
2008-12-15 17:41:00,1.67475,1.6751,1.67425,1.6745,184600000.0
2008-12-15 17:42:00,1.67455,1.6754,1.6744,1.6754,156000000.0
2008-12-15 17:43:00,1.6756,1.6756,1.6742,1.6746,178200000.0
2008-12-15 17:44:00,1.67475,1.67505,1.6745,1.67475,148800000.0
2008-12-15 17:45:00,1.67475,1.6759,1.67455,1.6759,198400000.0
2008-12-15 17:46:00,1.67595,1.6764,1.6755,1.676,158600000.0
2008-12-15 17:47:00,1.67595,1.67695,1.67535,1.67635,155600000.0
2008-12-15 17:48:00,1.67635,1.67745,1.67565,1.6769,155600000.0
2008-12-15 17:49:00,1.6769,1.67805,1.6769,1.67775,150800000.0
2008-12-15 17:50:00,1.67785,1.6793,1.6778,1.6788,170800000.0
2008-12-15 17:51:00,1.6788,1.68125,1.6788,1.68085,190600000.0
2008-12-15 17:52:00,1.6808,1.68175,1.68045,1.68175,193000000.0
2008-12-15 17:53:00,1.6818,1.6849,1.6817,1.68415,259600000.0
2008-12-15 17:54:00,1.68415,1.6882,1.6841,1.6882,185400000.0
2008-12-15 17:55:00,1.68815,1.68835,1.68645,1.68665,199200000.0
2008-12-15 17:56:00,1.68675,1.6869,1.68595,1.6862,252000000.0
2008-12-15 17:57:00,1.68585,1.68735,1.6856,1.68655,212400000.0
2008-12-15 17:58:00,1.68655,1.687,1.686,1.6865,251800000.0
2008-12-15 17:59:00,1.68645,1.68885,1.6864,1.68825,222000000.0
2008-12-15 18:00:00,1.68825,1.68825,1.6847,1.6853,280200000.0
2008-12-15 18:01:00,1.68525,1.68585,1.6835,1.68455,236800000.0
2008-12-15 18:02:00,1.6845,1.6845,1.6831,1.6834,256000000.0
2008-12-15 18:03:00,1.68335,1.68365,1.6828,1.68295,189200000.0
2008-12-15 18:04:00,1.6827,1.6836,1.68235,1.68315,229200000.0
2008-12-15 18:05:00,1.68315,1.6842,1.68305,1.6839,160400000.0
2008-12-15 18:06:00,1.68395,1.68425,1.683,1.68305,162200000.0
2008-12-15 18:07:00,1.68305,1.68315,1.68235,1.68235,161400000.0
2008-12-15 18:08:00,1.6823,1.68295,1.6817,1.6823,239400000.0
2008-12-15 18:09:00,1.6823,1.68285,1.68185,1.6825,161600000.0
2008-12-15 18:10:00,1.68245,1.6825,1.6821,1.6823,186000000.0
2008-12-15 18:11:00,1.6823,1.68315,1.6822,1.68255,231800000.0
2008-12-15 18:12:00,1.6824,1.68275,1.6819,1.68245,194200000.0
2008-12-15 18:13:00,1.68245,1.6849,1.68215,1.68485,192200000.0
2008-12-15 18:14:00,1.6849,1.6862,1.684,1.6861,225200000.0
2008-12-15 18:15:00,1.68605,1.6863,1.6853,1.68575,215400000.0
2008-12-15 18:16:00,1.6857,1.6873,1.6857,1.68605,245600000.0
2008-12-15 18:17:00,1.68655,1.6895,1.6863,1.6895,152000000.0
2008-12-15 18:18:00,1.68955,1.69,1.68885,1.68885,228400000.0
2008-12-15 18:19:00,1.68895,1.6894,1.68845,1.6886,191200000.0
2008-12-15 18:20:00,1.6886,1.6892,1.6884,1.6886,150000000.0
2008-12-15 18:21:00,1.6886,1.68865,1.68805,1.6884,160000000.0
2008-12-15 18:22:00,1.68835,1.68835,1.6878,1.6881,156400000.0
2008-12-15 18:23:00,1.68815,1.68855,1.6875,1.688,192400000.0
2008-12-15 18:24:00,1.688,1.68915,1.688,1.6888,149800000.0
2008-12-15 18:25:00,1.6889,1.6895,1.6885,1.689,151600000.0
2008-12-15 18:26:00,1.68905,1.69005,1.68885,1.68995,133200000.0
2008-12-15 18:27:00,1.69005,1.69025,1.6893,1.6893,215000000.0
2008-12-15 18:28:00,1.68935,1.6897,1.6882,1.68825,166400000.0
2008-12-15 18:29:00,1.68855,1.68915,1.68825,1.68905,103400000.0
2008-12-15 18:30:00,1.68915,1.69035,1.6887,1.69,134800000.0
2008-12-15 18:31:00,1.69005,1.69105,1.69005,1.6909,113600000.0
2008-12-15 18:32:00,1.69095,1.6915,1.6908,1.6914,193800000.0
2008-12-15 18:33:00,1.69135,1.6914,1.6907,1.69095,96400000.0
2008-12-15 18:34:00,1.69105,1.6939,1.691,1.69225,187000000.0
2008-12-15 18:35:00,1.69225,1.69255,1.69135,1.692,131200000.0
2008-12-15 18:36:00,1.6919,1.6919,1.6902,1.6902,143200000.0
2008-12-15 18:37:00,1.6902,1.6907,1.68965,1.69055,216800000.0
2008-12-15 18:38:00,1.69055,1.6908,1.68905,1.69035,161400000.0
2008-12-15 18:39:00,1.69035,1.6905,1.6897,1.6901,132200000.0
2008-12-15 18:40:00,1.6901,1.69095,1.69,1.6905,164800000.0
2008-12-15 18:41:00,1.6905,1.69075,1.69025,1.69025,110400000.0
2008-12-15 18:42:00,1.69035,1.6904,1.6898,1.6902,54400000.0
2008-12-15 18:43:00,1.69025,1.6904,1.68965,1.6899,104000000.0
2008-12-15 18:44:00,1.6899,1.6903,1.689,1.689,131000000.0
2008-12-15 18:45:00,1.6893,1.68975,1.689,1.6892,126400000.0
2008-12-15 18:46:00,1.68925,1.68955,1.6889,1.68915,64000000.0
2008-12-15 18:47:00,1.68925,1.6893,1.6889,1.6891,72000000.0
2008-12-15 18:48:00,1.68915,1.6894,1.6884,1.6887,137600000.0
2008-12-15 18:49:00,1.6887,1.6891,1.6874,1.6875,193000000.0
2008-12-15 18:50:00,1.6875,1.6881,1.68675,1.68725,221800000.0
2008-12-15 18:51:00,1.6871,1.6877,1.6854,1.6856,240000000.0
2008-12-15 18:52:00,1.6856,1.6858,1.68445,1.685,214800000.0
2008-12-15 18:53:00,1.6849,1.68595,1.6845,1.6849,204000000.0
2008-12-15 18:54:00,1.68505,1.68595,1.68505,1.68585,105000000.0
2008-12-15 18:55:00,1.68595,1.6865,1.68565,1.6864,141200000.0
2008-12-15 18:56:00,1.6864,1.6868,1.6864,1.68665,74000000.0
2008-12-15 18:57:00,1.6865,1.68695,1.68595,1.68675,133800000.0
2008-12-15 18:58:00,1.68655,1.6868,1.68645,1.68675,70400000.0
2008-12-15 18:59:00,1.6868,1.68745,1.6864,1.6874,134000000.0
2008-12-15 19:00:00,1.68735,1.6874,1.6866,1.6869,90400000.0
2008-12-15 19:01:00,1.6868,1.68785,1.6866,1.6867,113900000.0
2008-12-15 19:02:00,1.68695,1.6876,1.68645,1.68715,150400000.0
2008-12-15 19:03:00,1.6872,1.68735,1.68625,1.68625,82800000.0
2008-12-15 19:04:00,1.68635,1.68645,1.68565,1.6863,92200000.0
2008-12-15 19:05:00,1.6863,1.68665,1.6857,1.68605,125800000.0
2008-12-15 19:06:00,1.6862,1.6867,1.6859,1.68645,105000000.0
2008-12-15 19:07:00,1.68645,1.6871,1.6863,1.68655,115200000.0
2008-12-15 19:08:00,1.6864,1.6866,1.6864,1.6865,64000000.0
2008-12-15 19:09:00,1.6865,1.6866,1.6863,1.68645,76800000.0
2008-12-15 19:10:00,1.6865,1.6867,1.68645,1.6865,83200000.0
2008-12-15 19:11:00,1.68655,1.687,1.6863,1.687,65600000.0
2008-12-15 19:12:00,1.687,1.68905,1.6869,1.6888,107000000.0
2008-12-15 19:13:00,1.6887,1.6892,1.6887,1.6889,123200000.0
2008-12-15 19:14:00,1.68885,1.68885,1.68825,1.68825,137600000.0
2008-12-15 19:15:00,1.6883,1.68895,1.6882,1.68875,62600000.0
2008-12-15 19:16:00,1.68865,1.6891,1.6885,1.6888,85400000.0
2008-12-15 19:17:00,1.6888,1.68995,1.6888,1.68975,87400000.0
2008-12-15 19:18:00,1.68975,1.6904,1.68965,1.6901,106600000.0
2008-12-15 19:19:00,1.69005,1.69095,1.69,1.69095,64800000.0
2008-12-15 19:20:00,1.691,1.6911,1.6907,1.6909,38400000.0
2008-12-15 19:21:00,1.69085,1.69145,1.6908,1.6911,104800000.0
2008-12-15 19:22:00,1.6911,1.6916,1.69105,1.69115,73600000.0
2008-12-15 19:23:00,1.69125,1.6914,1.69105,1.69125,36800000.0
2008-12-15 19:24:00,1.6913,1.69145,1.6913,1.69145,25600000.0
2008-12-15 19:25:00,1.6914,1.69145,1.691,1.691,121000000.0
2008-12-15 19:26:00,1.691,1.691,1.691,1.691,34000000.0
2008-12-15 19:27:00,1.691,1.691,1.691,1.691,25000000.0
2008-12-15 19:28:00,1.691,1.691,1.69015,1.69015,54600000.0
2008-12-15 19:29:00,1.68995,1.69005,1.689,1.68965,138400000.0
2008-12-15 19:30:00,1.68955,1.68995,1.689,1.68915,106000000.0
2008-12-15 19:31:00,1.68895,1.6894,1.6889,1.6889,239000000.0
2008-12-15 19:32:00,1.6889,1.6889,1.6883,1.6889,100400000.0
2008-12-15 19:33:00,1.6889,1.689,1.68845,1.6889,194000000.0
2008-12-15 19:34:00,1.689,1.68915,1.6889,1.6889,140000000.0
2008-12-15 19:35:00,1.689,1.689,1.68875,1.6888,94000000.0
2008-12-15 19:36:00,1.68885,1.6889,1.68885,1.6889,91200000.0
2008-12-15 19:37:00,1.6889,1.68965,1.6889,1.6895,56200000.0
2008-12-15 19:38:00,1.68955,1.68955,1.689,1.6894,55400000.0
2008-12-15 19:39:00,1.6895,1.69105,1.68945,1.69105,131600000.0
2008-12-15 19:40:00,1.69095,1.69095,1.69,1.69025,126400000.0
2008-12-15 19:41:00,1.6902,1.6908,1.6902,1.6908,84800000.0
2008-12-15 19:42:00,1.6907,1.6935,1.69045,1.6928,168200000.0
2008-12-15 19:43:00,1.6927,1.6935,1.6926,1.693,166400000.0
2008-12-15 19:44:00,1.69295,1.69385,1.6926,1.6936,110800000.0
2008-12-15 19:45:00,1.6937,1.6937,1.6931,1.6931,51200000.0
2008-12-15 19:46:00,1.6931,1.6931,1.69245,1.6925,71600000.0
2008-12-15 19:47:00,1.6928,1.69285,1.6925,1.6925,86400000.0
2008-12-15 19:48:00,1.6925,1.69295,1.6925,1.6925,87000000.0
2008-12-15 19:49:00,1.6926,1.69295,1.6925,1.6925,83800000.0
2008-12-15 19:50:00,1.6925,1.69275,1.6925,1.69265,59200000.0
2008-12-15 19:51:00,1.6926,1.6931,1.69145,1.6917,87200000.0
2008-12-15 19:52:00,1.6918,1.69255,1.6918,1.6923,91200000.0
2008-12-15 19:53:00,1.69235,1.69235,1.692,1.69225,81600000.0
2008-12-15 19:54:00,1.6922,1.6923,1.69205,1.6921,39800000.0
2008-12-15 19:55:00,1.6921,1.6922,1.6921,1.6921,37200000.0
2008-12-15 19:56:00,1.6921,1.6921,1.6921,1.6921,28000000.0
2008-12-15 19:57:00,1.6921,1.6922,1.6917,1.692,73000000.0
2008-12-15 19:58:00,1.69195,1.69245,1.69175,1.69225,86400000.0
2008-12-15 19:59:00,1.6923,1.6931,1.6922,1.6929,62400000.0
2008-12-15 20:00:00,1.6928,1.6928,1.69195,1.69235,85600000.0
2008-12-15 20:01:00,1.69225,1.6928,1.69215,1.69275,100800000.0
2008-12-15 20:02:00,1.6928,1.6931,1.69215,1.6925,109800000.0
2008-12-15 20:03:00,1.6923,1.69305,1.6923,1.6925,68800000.0
2008-12-15 20:04:00,1.6925,1.69255,1.6922,1.6925,56000000.0
2008-12-15 20:05:00,1.6923,1.6926,1.69205,1.69225,116400000.0
2008-12-15 20:06:00,1.69245,1.69245,1.6912,1.69135,85800000.0
2008-12-15 20:07:00,1.69135,1.69195,1.69115,1.6919,76800000.0
2008-12-15 20:08:00,1.69215,1.6941,1.6921,1.6941,113600000.0
2008-12-15 20:09:00,1.6941,1.6976,1.694,1.6976,116200000.0
2008-12-15 20:10:00,1.6977,1.6978,1.69655,1.69675,107200000.0
2008-12-15 20:11:00,1.69675,1.698,1.6967,1.6974,115200000.0
2008-12-15 20:12:00,1.69745,1.69745,1.6966,1.69675,70400000.0
2008-12-15 20:13:00,1.6966,1.6973,1.6966,1.69705,62400000.0
2008-12-15 20:14:00,1.6972,1.69765,1.69705,1.69745,56000000.0
2008-12-15 20:15:00,1.6973,1.6973,1.6966,1.6966,72000000.0
2008-12-15 20:16:00,1.69655,1.6967,1.6963,1.6967,52800000.0
2008-12-15 20:17:00,1.6967,1.6968,1.6964,1.6964,92800000.0
2008-12-15 20:18:00,1.69635,1.69635,1.69365,1.6955,193600000.0
2008-12-15 20:19:00,1.69545,1.69615,1.69545,1.69585,67200000.0
2008-12-15 20:20:00,1.6962,1.69695,1.6962,1.69685,91200000.0
2008-12-15 20:21:00,1.69695,1.697,1.6949,1.69595,110400000.0
2008-12-15 20:22:00,1.6959,1.696,1.6949,1.6956,56000000.0
2008-12-15 20:23:00,1.69545,1.6959,1.6937,1.69425,76800000.0
2008-12-15 20:24:00,1.6944,1.6954,1.69425,1.6952,123200000.0
2008-12-15 20:25:00,1.69525,1.69625,1.69525,1.69555,97600000.0
2008-12-15 20:26:00,1.69555,1.69675,1.6955,1.6964,139200000.0
2008-12-15 20:27:00,1.6965,1.6965,1.69605,1.69605,38400000.0
2008-12-15 20:28:00,1.69595,1.69595,1.6943,1.6949,100800000.0
2008-12-15 20:29:00,1.69485,1.69525,1.69485,1.69525,52800000.0
2008-12-15 20:30:00,1.69515,1.6956,1.6946,1.6948,166400000.0
2008-12-15 20:31:00,1.69475,1.69475,1.6935,1.6938,110400000.0
2008-12-15 20:32:00,1.69375,1.695,1.69355,1.69445,94400000.0
2008-12-15 20:33:00,1.69445,1.6945,1.6936,1.6944,69200000.0
2008-12-15 20:34:00,1.6944,1.69465,1.69405,1.69465,70800000.0
2008-12-15 20:35:00,1.6945,1.69465,1.69425,1.69435,64000000.0
2008-12-15 20:36:00,1.6944,1.6946,1.69415,1.69435,58000000.0
2008-12-15 20:37:00,1.6943,1.6944,1.6939,1.6944,100800000.0
2008-12-15 20:38:00,1.69435,1.6951,1.6924,1.69245,114600000.0
2008-12-15 20:39:00,1.6924,1.6933,1.6924,1.6931,38400000.0
2008-12-15 20:40:00,1.6932,1.6947,1.6932,1.69465,153600000.0
2008-12-15 20:41:00,1.69455,1.6949,1.6935,1.6935,148000000.0
2008-12-15 20:42:00,1.6936,1.69415,1.6926,1.69265,96000000.0
2008-12-15 20:43:00,1.6926,1.6929,1.6921,1.6921,123200000.0
2008-12-15 20:44:00,1.69205,1.6921,1.6912,1.69125,65600000.0
2008-12-15 20:45:00,1.69125,1.6918,1.6909,1.691,99200000.0
2008-12-15 20:46:00,1.6912,1.6916,1.6911,1.6916,51200000.0
2008-12-15 20:47:00,1.69165,1.69255,1.6914,1.69245,83200000.0
2008-12-15 20:48:00,1.6925,1.6928,1.69205,1.69225,120000000.0
2008-12-15 20:49:00,1.6922,1.6925,1.692,1.69205,65600000.0
2008-12-15 20:50:00,1.69235,1.69275,1.6919,1.6919,68800000.0
2008-12-15 20:51:00,1.69185,1.693,1.6916,1.6925,116800000.0
2008-12-15 20:52:00,1.69245,1.69245,1.69235,1.69235,25600000.0
2008-12-15 20:53:00,1.6923,1.6942,1.69225,1.694,78400000.0
2008-12-15 20:54:00,1.694,1.69405,1.69295,1.69295,131200000.0
2008-12-15 20:55:00,1.693,1.69305,1.6924,1.69295,104000000.0
2008-12-15 20:56:00,1.69295,1.69295,1.6927,1.69285,78400000.0
2008-12-15 20:57:00,1.69275,1.6936,1.69275,1.69355,51200000.0
2008-12-15 20:58:00,1.6935,1.694,1.6935,1.69375,56000000.0
2008-12-15 20:59:00,1.6938,1.6939,1.69305,1.6931,93200000.0
2008-12-15 21:00:00,1.6931,1.69315,1.69195,1.6923,99200000.0
2008-12-15 21:01:00,1.6922,1.6928,1.6921,1.6925,107200000.0
2008-12-15 21:02:00,1.69285,1.6929,1.69205,1.69215,97600000.0
2008-12-15 21:03:00,1.6921,1.6925,1.69175,1.69245,88000000.0
2008-12-15 21:04:00,1.69255,1.69275,1.69165,1.69235,91200000.0
2008-12-15 21:05:00,1.69235,1.6925,1.6914,1.69155,65600000.0
2008-12-15 21:06:00,1.69165,1.69225,1.69135,1.69205,83600000.0
2008-12-15 21:07:00,1.69215,1.6923,1.69195,1.692,48000000.0
2008-12-15 21:08:00,1.69195,1.6936,1.69195,1.6936,86200000.0
2008-12-15 21:09:00,1.6936,1.6937,1.6913,1.69165,115400000.0
2008-12-15 21:10:00,1.6919,1.69205,1.6914,1.69205,104000000.0
2008-12-15 21:11:00,1.69205,1.69225,1.69105,1.6915,97200000.0
2008-12-15 21:12:00,1.6915,1.6921,1.6907,1.6907,158200000.0
2008-12-15 21:13:00,1.6907,1.6913,1.69065,1.691,52800000.0
2008-12-15 21:14:00,1.69175,1.69175,1.69095,1.69095,94800000.0
2008-12-15 21:15:00,1.6909,1.6909,1.69025,1.6904,105600000.0
2008-12-15 21:16:00,1.6904,1.6904,1.68995,1.69015,89600000.0
2008-12-15 21:17:00,1.6903,1.6917,1.6903,1.6916,116000000.0
2008-12-15 21:18:00,1.69165,1.6921,1.69155,1.69155,66000000.0
2008-12-15 21:19:00,1.6915,1.6917,1.6914,1.6914,52800000.0
2008-12-15 21:20:00,1.6914,1.69165,1.6909,1.6916,72000000.0
2008-12-15 21:21:00,1.6917,1.6917,1.69095,1.6913,48000000.0
2008-12-15 21:22:00,1.6912,1.6913,1.69045,1.69045,79200000.0
2008-12-15 21:23:00,1.69055,1.6908,1.6901,1.69025,86400000.0
2008-12-15 21:24:00,1.6903,1.6907,1.68995,1.69065,81600000.0
2008-12-15 21:25:00,1.6906,1.691,1.6904,1.69055,52800000.0
2008-12-15 21:26:00,1.69045,1.69075,1.69035,1.69075,56000000.0
2008-12-15 21:27:00,1.69085,1.69085,1.69015,1.69035,70400000.0
2008-12-15 21:28:00,1.69055,1.6914,1.69055,1.69135,73600000.0
2008-12-15 21:29:00,1.69125,1.69225,1.69125,1.6914,132800000.0
2008-12-15 21:30:00,1.6915,1.69185,1.69125,1.69185,59200000.0
2008-12-15 21:31:00,1.6919,1.69195,1.69165,1.69185,91200000.0
2008-12-15 21:32:00,1.69185,1.6925,1.691,1.6924,100800000.0
2008-12-15 21:33:00,1.6923,1.6923,1.6915,1.6916,80000000.0
2008-12-15 21:34:00,1.69155,1.6926,1.69155,1.6925,68800000.0
2008-12-15 21:35:00,1.6925,1.6925,1.6917,1.69175,75200000.0
2008-12-15 21:36:00,1.6916,1.69195,1.69145,1.6915,67200000.0
2008-12-15 21:37:00,1.6915,1.69155,1.69125,1.6914,80000000.0
2008-12-15 21:38:00,1.69145,1.69145,1.6912,1.6912,44800000.0
2008-12-15 21:39:00,1.69125,1.69145,1.6905,1.69145,67200000.0
2008-12-15 21:40:00,1.6914,1.6916,1.6914,1.6915,14400000.0
2008-12-15 21:41:00,1.6915,1.69255,1.6915,1.6924,98000000.0
2008-12-15 21:42:00,1.69245,1.69285,1.6922,1.69235,75200000.0
2008-12-15 21:43:00,1.6923,1.6935,1.6923,1.6935,64000000.0
2008-12-15 21:44:00,1.6935,1.6952,1.6935,1.6952,124800000.0
2008-12-15 21:45:00,1.6952,1.69545,1.69365,1.6937,94400000.0
2008-12-15 21:46:00,1.6937,1.69415,1.6927,1.6928,64000000.0
2008-12-15 21:47:00,1.69285,1.69375,1.6925,1.6936,68800000.0
2008-12-15 21:48:00,1.69355,1.69355,1.69305,1.69315,78400000.0
2008-12-15 21:49:00,1.6931,1.6933,1.6924,1.6924,60800000.0
2008-12-15 21:50:00,1.69235,1.6924,1.692,1.69225,38400000.0
2008-12-15 21:51:00,1.6922,1.6923,1.69205,1.69225,48000000.0
2008-12-15 21:52:00,1.6923,1.6923,1.6919,1.69195,51200000.0
2008-12-15 21:53:00,1.6919,1.6923,1.69145,1.69145,43200000.0
2008-12-15 21:54:00,1.6914,1.6914,1.69095,1.69125,76800000.0
2008-12-15 21:55:00,1.69125,1.69135,1.69065,1.69065,116800000.0
2008-12-15 21:56:00,1.6907,1.6911,1.69045,1.6907,88000000.0
2008-12-15 21:57:00,1.69075,1.69095,1.6905,1.6905,49600000.0
2008-12-15 21:58:00,1.69055,1.6924,1.69055,1.6924,104000000.0
2008-12-15 21:59:00,1.69245,1.69295,1.69215,1.6924,104000000.0
2008-12-15 22:00:00,1.6925,1.69265,1.69225,1.6925,59200000.0
2008-12-15 22:01:00,1.69245,1.6929,1.69245,1.6926,38400000.0
2008-12-15 22:02:00,1.6926,1.6932,1.6919,1.69205,86400000.0
2008-12-15 22:03:00,1.69215,1.69215,1.69075,1.69075,49600000.0
2008-12-15 22:04:00,1.6907,1.6914,1.69065,1.6911,118400000.0
2008-12-15 22:05:00,1.6911,1.6922,1.691,1.6912,72400000.0
2008-12-15 22:06:00,1.6913,1.6918,1.6913,1.69155,75200000.0
2008-12-15 22:07:00,1.69165,1.69195,1.69165,1.6919,91200000.0
2008-12-15 22:08:00,1.69185,1.6925,1.69165,1.6923,78800000.0
2008-12-15 22:09:00,1.6923,1.6924,1.692,1.692,78400000.0
2008-12-15 22:10:00,1.69195,1.69215,1.69155,1.6917,56400000.0
2008-12-15 22:11:00,1.69165,1.6918,1.6916,1.69165,35200000.0
2008-12-15 22:12:00,1.6916,1.69205,1.6915,1.6915,49600000.0
2008-12-15 22:13:00,1.69145,1.6916,1.69095,1.69095,46400000.0
2008-12-15 22:14:00,1.691,1.69145,1.6909,1.69125,91200000.0
2008-12-15 22:15:00,1.69115,1.69185,1.69115,1.6915,96000000.0
2008-12-15 22:16:00,1.69145,1.6915,1.6914,1.69145,16000000.0
2008-12-15 22:17:00,1.6915,1.69165,1.69095,1.6916,49600000.0
2008-12-15 22:18:00,1.6917,1.6917,1.6908,1.69085,49600000.0
2008-12-15 22:19:00,1.6909,1.6913,1.69035,1.69035,76800000.0
2008-12-15 22:20:00,1.6907,1.69085,1.6905,1.69075,91200000.0
2008-12-15 22:21:00,1.6908,1.69095,1.69065,1.69095,22400000.0
2008-12-15 22:22:00,1.69095,1.69115,1.69095,1.69095,16000000.0
2008-12-15 22:23:00,1.69095,1.6911,1.69075,1.6911,30400000.0
2008-12-15 22:24:00,1.69115,1.69125,1.6897,1.6899,102400000.0
2008-12-15 22:25:00,1.6899,1.68995,1.68905,1.6892,104000000.0
2008-12-15 22:26:00,1.68935,1.6894,1.6886,1.6886,125200000.0
2008-12-15 22:27:00,1.68865,1.68885,1.6886,1.6886,75200000.0
2008-12-15 22:28:00,1.6886,1.68935,1.6886,1.689,89800000.0
2008-12-15 22:29:00,1.6891,1.69145,1.68905,1.6914,116000000.0
2008-12-15 22:30:00,1.6914,1.6929,1.6908,1.69085,106200000.0
2008-12-15 22:31:00,1.6908,1.69175,1.6908,1.69165,96200000.0
2008-12-15 22:32:00,1.6917,1.6918,1.6912,1.6912,57600000.0
2008-12-15 22:33:00,1.69125,1.6914,1.6912,1.69125,41000000.0
2008-12-15 22:34:00,1.6912,1.6914,1.6912,1.6912,36400000.0
2008-12-15 22:35:00,1.6912,1.69125,1.69025,1.6911,48600000.0
2008-12-15 22:36:00,1.69125,1.6913,1.6903,1.69105,176200000.0
2008-12-15 22:37:00,1.691,1.69105,1.6904,1.69045,158400000.0
2008-12-15 22:38:00,1.69045,1.6913,1.69045,1.6907,138600000.0
2008-12-15 22:39:00,1.6907,1.69085,1.6907,1.6907,41600000.0
2008-12-15 22:40:00,1.6907,1.6911,1.6907,1.6907,84200000.0
2008-12-15 22:41:00,1.6907,1.6912,1.6907,1.6907,65200000.0
2008-12-15 22:42:00,1.69075,1.69105,1.6907,1.6907,52400000.0
2008-12-15 22:43:00,1.6907,1.6907,1.6895,1.69025,48000000.0
2008-12-15 22:44:00,1.6904,1.69075,1.69015,1.6903,60800000.0
2008-12-15 22:45:00,1.69045,1.69055,1.69015,1.69025,46400000.0
2008-12-15 22:46:00,1.69015,1.69035,1.68965,1.6897,91200000.0
2008-12-15 22:47:00,1.68975,1.68975,1.68845,1.68895,94400000.0
2008-12-15 22:48:00,1.689,1.68975,1.6886,1.6886,163600000.0
2008-12-15 22:49:00,1.68895,1.68975,1.68895,1.68925,89600000.0
2008-12-15 22:50:00,1.6892,1.68975,1.6889,1.6893,84800000.0
2008-12-15 22:51:00,1.68925,1.6902,1.68925,1.68965,208600000.0
2008-12-15 22:52:00,1.68965,1.69035,1.68935,1.6903,102400000.0
2008-12-15 22:53:00,1.6903,1.6903,1.6895,1.68995,70400000.0
2008-12-15 22:54:00,1.69,1.69,1.6894,1.68945,70400000.0
2008-12-15 22:55:00,1.6894,1.68985,1.6891,1.68955,78400000.0
2008-12-15 22:56:00,1.68955,1.6897,1.68935,1.6895,17600000.0
2008-12-15 22:57:00,1.68965,1.6906,1.6896,1.6901,62400000.0
2008-12-15 22:58:00,1.69015,1.69055,1.68985,1.68995,52800000.0
2008-12-15 22:59:00,1.6898,1.6898,1.6883,1.6889,145200000.0
2008-12-15 23:00:00,1.68895,1.68935,1.6887,1.68905,73600000.0
2008-12-15 23:01:00,1.68905,1.68945,1.68875,1.68885,54400000.0
2008-12-15 23:02:00,1.68875,1.68985,1.68875,1.68985,59000000.0
2008-12-15 23:03:00,1.68985,1.68995,1.6897,1.6898,81400000.0
2008-12-15 23:04:00,1.6898,1.69025,1.6897,1.6901,79200000.0
2008-12-15 23:05:00,1.69005,1.6903,1.6898,1.6899,79200000.0
2008-12-15 23:06:00,1.68995,1.6901,1.6898,1.6899,74800000.0
2008-12-15 23:07:00,1.6899,1.6899,1.6896,1.6897,48200000.0
2008-12-15 23:08:00,1.6898,1.68985,1.6886,1.6886,45400000.0
2008-12-15 23:09:00,1.6887,1.6897,1.6887,1.6896,32800000.0
2008-12-15 23:10:00,1.6894,1.6895,1.68845,1.6885,95200000.0
2008-12-15 23:11:00,1.6885,1.6886,1.68795,1.6885,76400000.0
2008-12-15 23:12:00,1.68865,1.68935,1.6886,1.6893,116400000.0
2008-12-15 23:13:00,1.6893,1.68985,1.68925,1.68965,75200000.0
2008-12-15 23:14:00,1.68965,1.68985,1.68895,1.68985,90000000.0
2008-12-15 23:15:00,1.6898,1.6898,1.6894,1.6895,43400000.0
2008-12-15 23:16:00,1.6894,1.68955,1.6892,1.68945,62600000.0
2008-12-15 23:17:00,1.68945,1.69035,1.68945,1.6897,82400000.0
2008-12-15 23:18:00,1.6895,1.69015,1.68915,1.68955,105600000.0
2008-12-15 23:19:00,1.68955,1.6903,1.68955,1.6899,130800000.0
2008-12-15 23:20:00,1.69,1.69015,1.68965,1.6898,58600000.0
2008-12-15 23:21:00,1.68975,1.68975,1.6893,1.68935,79600000.0
2008-12-15 23:22:00,1.6893,1.6905,1.6893,1.6905,81400000.0
2008-12-15 23:23:00,1.6906,1.6906,1.69015,1.69035,54400000.0
2008-12-15 23:24:00,1.6903,1.6909,1.6903,1.69085,109800000.0
2008-12-15 23:25:00,1.69095,1.69095,1.6905,1.69085,37200000.0
2008-12-15 23:26:00,1.6908,1.69125,1.6907,1.691,33000000.0
2008-12-15 23:27:00,1.691,1.691,1.691,1.691,13000000.0
2008-12-15 23:28:00,1.691,1.691,1.6905,1.691,21600000.0
2008-12-15 23:29:00,1.6905,1.6905,1.6893,1.6893,42200000.0
2008-12-15 23:30:00,1.6893,1.6893,1.6892,1.6892,73400000.0
2008-12-15 23:31:00,1.6892,1.6894,1.6891,1.68915,35200000.0
2008-12-15 23:32:00,1.6892,1.6895,1.68915,1.6895,36800000.0
2008-12-15 23:33:00,1.68955,1.68955,1.6892,1.6892,34400000.0
2008-12-15 23:34:00,1.6892,1.68925,1.6892,1.6892,32000000.0
2008-12-15 23:35:00,1.6892,1.6892,1.6892,1.6892,32000000.0
2008-12-15 23:36:00,1.6892,1.6892,1.6892,1.6892,24000000.0
2008-12-15 23:37:00,1.6892,1.6892,1.6889,1.6892,76000000.0
2008-12-15 23:38:00,1.6892,1.6894,1.6892,1.6894,92000000.0
2008-12-15 23:39:00,1.68925,1.68965,1.6892,1.6892,42000000.0
2008-12-15 23:40:00,1.6892,1.68925,1.68915,1.6892,29800000.0
2008-12-15 23:41:00,1.6892,1.6892,1.6892,1.6892,28800000.0
2008-12-15 23:42:00,1.6892,1.6892,1.6891,1.6892,24200000.0
2008-12-15 23:43:00,1.6892,1.6892,1.6888,1.6892,30800000.0
2008-12-15 23:44:00,1.6892,1.6892,1.6891,1.68915,24800000.0
2008-12-15 23:45:00,1.6902,1.6902,1.6901,1.6901,38800000.0
2008-12-15 23:46:00,1.6892,1.68935,1.6891,1.6892,38800000.0
2008-12-15 23:47:00,1.6893,1.69005,1.6891,1.68995,37400000.0
2008-12-15 23:48:00,1.69005,1.6902,1.68975,1.6901,36800000.0
2008-12-15 23:49:00,1.69015,1.69035,1.69,1.69,62600000.0
2008-12-15 23:50:00,1.69,1.69215,1.69,1.6901,113800000.0
2008-12-15 23:51:00,1.69015,1.69015,1.68945,1.68955,32800000.0
2008-12-15 23:52:00,1.68955,1.69065,1.68935,1.6894,66200000.0
2008-12-15 23:53:00,1.68945,1.68955,1.6892,1.68935,44400000.0
2008-12-15 23:54:00,1.68945,1.68965,1.68945,1.6896,15400000.0
2008-12-15 23:55:00,1.68955,1.6897,1.68955,1.6896,19200000.0
2008-12-15 23:56:00,1.6896,1.68975,1.6891,1.6892,31800000.0
2008-12-15 23:57:00,1.6892,1.6892,1.6891,1.6892,27800000.0
2008-12-15 23:58:00,1.6892,1.6892,1.6879,1.6879,30600000.0
2008-12-15 23:59:00,1.688,1.6883,1.6879,1.6883,41200000.0
2008-12-16 00:00:00,1.68815,1.68995,1.6878,1.68995,36800000.0
2008-12-16 00:01:00,1.69005,1.6901,1.6888,1.6888,30400000.0
2008-12-16 00:02:00,1.68885,1.68995,1.68855,1.68955,36800000.0
2008-12-16 00:03:00,1.6896,1.6905,1.68915,1.68995,34200000.0
2008-12-16 00:04:00,1.6902,1.69075,1.68985,1.6902,45400000.0
2008-12-16 00:05:00,1.6901,1.69035,1.6895,1.69005,37400000.0
2008-12-16 00:06:00,1.69,1.69,1.6895,1.6895,35400000.0
2008-12-16 00:07:00,1.68945,1.68945,1.68925,1.68925,10400000.0
2008-12-16 00:08:00,1.6889,1.68905,1.6879,1.68805,36200000.0
2008-12-16 00:09:00,1.6881,1.68825,1.6868,1.6868,20800000.0
2008-12-16 00:10:00,1.6869,1.6882,1.68685,1.68805,43200000.0
2008-12-16 00:11:00,1.68825,1.6886,1.6881,1.6886,9600000.0
2008-12-16 00:12:00,1.68875,1.6893,1.68875,1.68895,22400000.0
2008-12-16 00:13:00,1.689,1.68935,1.689,1.68935,8000000.0
2008-12-16 00:14:00,1.6893,1.6893,1.68885,1.68885,18400000.0
2008-12-16 00:15:00,1.6888,1.6888,1.6883,1.6883,36600000.0
2008-12-16 00:16:00,1.68895,1.68955,1.68895,1.6894,36600000.0
2008-12-16 00:17:00,1.68935,1.6901,1.68895,1.6896,83200000.0
2008-12-16 00:18:00,1.6896,1.6912,1.68945,1.69055,166800000.0
2008-12-16 00:19:00,1.6907,1.69155,1.69045,1.6911,109200000.0
2008-12-16 00:20:00,1.6911,1.69135,1.6906,1.6906,62200000.0
2008-12-16 00:21:00,1.69065,1.6909,1.69065,1.69075,69200000.0
2008-12-16 00:22:00,1.6907,1.6909,1.69015,1.6904,77200000.0
2008-12-16 00:23:00,1.6905,1.6906,1.6905,1.69055,9600000.0
2008-12-16 00:24:00,1.6905,1.6906,1.6905,1.6906,12800000.0
2008-12-16 00:25:00,1.6906,1.6906,1.69055,1.69055,10000000.0
2008-12-16 00:26:00,1.6906,1.69075,1.6906,1.69075,22800000.0
2008-12-16 00:27:00,1.69085,1.69085,1.6903,1.6903,58400000.0
2008-12-16 00:28:00,1.69035,1.6904,1.6903,1.6903,25800000.0
2008-12-16 00:29:00,1.6903,1.6903,1.6901,1.69015,29000000.0
2008-12-16 00:30:00,1.69015,1.69035,1.69005,1.6901,70800000.0
2008-12-16 00:31:00,1.69055,1.69125,1.69015,1.6912,63400000.0
2008-12-16 00:32:00,1.6912,1.6914,1.69015,1.6913,60800000.0
2008-12-16 00:33:00,1.69125,1.69135,1.6911,1.6911,14400000.0
2008-12-16 00:34:00,1.691,1.69135,1.6907,1.6911,44800000.0
2008-12-16 00:35:00,1.69115,1.69135,1.69115,1.69125,25600000.0
2008-12-16 00:36:00,1.6913,1.69135,1.68995,1.69015,18400000.0
2008-12-16 00:37:00,1.6903,1.6903,1.69015,1.69015,3400000.0
2008-12-16 00:38:00,1.6907,1.69125,1.6907,1.69125,3400000.0
2008-12-16 00:39:00,1.6912,1.69125,1.6912,1.6912,4800000.0
2008-12-16 00:40:00,1.6912,1.6915,1.68995,1.68995,44400000.0
2008-12-16 00:41:00,1.69,1.69005,1.68975,1.6898,35600000.0
2008-12-16 00:42:00,1.68985,1.69005,1.68965,1.69005,41800000.0
2008-12-16 00:43:00,1.68975,1.69005,1.6895,1.68975,54200000.0
2008-12-16 00:44:00,1.6898,1.6914,1.6898,1.6901,29600000.0
2008-12-16 00:45:00,1.69005,1.69005,1.69005,1.69005,1600000.0
2008-12-16 00:46:00,1.6901,1.6903,1.6901,1.6901,12800000.0
2008-12-16 00:47:00,1.6921,1.6921,1.6919,1.6919,24000000.0
2008-12-16 00:48:00,1.6901,1.69115,1.6899,1.6911,24000000.0
2008-12-16 00:49:00,1.69105,1.69105,1.68915,1.68915,20400000.0
2008-12-16 00:50:00,1.68895,1.68895,1.6888,1.6888,3200000.0
2008-12-16 00:51:00,1.6887,1.68905,1.6887,1.6889,24800000.0
2008-12-16 00:52:00,1.6889,1.68895,1.6889,1.6889,8000000.0
2008-12-16 00:53:00,1.6889,1.6889,1.6884,1.68845,64000000.0
2008-12-16 00:54:00,1.6884,1.68845,1.68835,1.68845,15000000.0
2008-12-16 00:55:00,1.6886,1.6886,1.68815,1.6883,58000000.0
2008-12-16 00:56:00,1.6883,1.6884,1.6881,1.6884,85400000.0
2008-12-16 00:57:00,1.6884,1.6884,1.6884,1.6884,3600000.0
2008-12-16 00:58:00,1.6884,1.6884,1.6882,1.68825,23200000.0
2008-12-16 00:59:00,1.691,1.691,1.6908,1.691,92000000.0
2008-12-16 01:00:00,1.68825,1.6897,1.68785,1.6893,92000000.0
2008-12-16 01:01:00,1.6893,1.6893,1.689,1.689,27600000.0
2008-12-16 01:02:00,1.689,1.68905,1.6882,1.6887,23000000.0
2008-12-16 01:03:00,1.68875,1.6889,1.6887,1.6889,44400000.0
2008-12-16 01:04:00,1.68885,1.68885,1.6884,1.6885,36800000.0
2008-12-16 01:05:00,1.6885,1.68875,1.6884,1.68875,9400000.0
2008-12-16 01:06:00,1.68875,1.6888,1.6885,1.6885,10800000.0
2008-12-16 01:07:00,1.6883,1.6883,1.6882,1.6883,25400000.0
2008-12-16 01:08:00,1.6884,1.6884,1.6883,1.6884,8800000.0
2008-12-16 01:09:00,1.6884,1.68865,1.6883,1.68845,19800000.0
2008-12-16 01:10:00,1.68835,1.6887,1.68835,1.6887,23200000.0
2008-12-16 01:11:00,1.6888,1.68905,1.68875,1.6889,19000000.0
2008-12-16 01:12:00,1.6889,1.6892,1.6889,1.68915,24600000.0
2008-12-16 01:13:00,1.68905,1.6893,1.68895,1.68915,25000000.0
2008-12-16 01:14:00,1.68905,1.68905,1.6887,1.6889,35200000.0
2008-12-16 01:15:00,1.68895,1.68895,1.6883,1.68885,38000000.0
2008-12-16 01:16:00,1.6888,1.68925,1.6888,1.68905,35800000.0
2008-12-16 01:17:00,1.68895,1.6896,1.68895,1.6896,29000000.0
2008-12-16 01:18:00,1.68955,1.6908,1.68955,1.6907,60400000.0
2008-12-16 01:19:00,1.69075,1.69075,1.69065,1.69065,9600000.0
2008-12-16 01:20:00,1.6908,1.69085,1.69065,1.69065,10000000.0
2008-12-16 01:21:00,1.6908,1.69105,1.6908,1.69105,14200000.0
2008-12-16 01:22:00,1.69105,1.69155,1.69105,1.69155,21400000.0
2008-12-16 01:23:00,1.69145,1.6919,1.69105,1.6916,42400000.0
2008-12-16 01:24:00,1.6916,1.6916,1.69135,1.6914,11800000.0
2008-12-16 01:25:00,1.6916,1.6916,1.69155,1.6916,6400000.0
2008-12-16 01:26:00,1.6915,1.6915,1.6914,1.6914,3400000.0
2008-12-16 01:27:00,1.69135,1.6914,1.69135,1.69135,8800000.0
2008-12-16 01:28:00,1.6914,1.6914,1.6913,1.6914,9000000.0
2008-12-16 01:29:00,1.6913,1.6913,1.6901,1.69025,78000000.0
2008-12-16 01:30:00,1.6903,1.6909,1.6903,1.69075,59400000.0
2008-12-16 01:31:00,1.69075,1.6913,1.69075,1.6912,63600000.0
2008-12-16 01:32:00,1.69115,1.69115,1.6905,1.6906,32200000.0
2008-12-16 01:33:00,1.6905,1.6908,1.6905,1.6905,28800000.0
2008-12-16 01:34:00,1.69065,1.6907,1.69055,1.69055,18000000.0
2008-12-16 01:35:00,1.6903,1.69055,1.6903,1.69055,12400000.0
2008-12-16 01:36:00,1.6905,1.69065,1.69025,1.69065,18000000.0
2008-12-16 01:37:00,1.69075,1.69075,1.69015,1.6902,23400000.0
2008-12-16 01:38:00,1.69025,1.69035,1.6902,1.6902,5400000.0
2008-12-16 01:39:00,1.6902,1.6902,1.6898,1.6899,16200000.0
2008-12-16 01:40:00,1.68995,1.69245,1.6898,1.69215,51600000.0
2008-12-16 01:41:00,1.69235,1.6926,1.6915,1.69235,52800000.0
2008-12-16 01:42:00,1.6923,1.6923,1.6913,1.6913,17600000.0
2008-12-16 01:43:00,1.6914,1.6915,1.6914,1.6915,17600000.0
2008-12-16 01:44:00,1.6916,1.69225,1.6916,1.69195,19200000.0
2008-12-16 01:45:00,1.692,1.69215,1.69095,1.6914,63000000.0
2008-12-16 01:46:00,1.6913,1.69175,1.6911,1.6917,57800000.0
2008-12-16 01:47:00,1.69165,1.69195,1.69165,1.69165,28800000.0
2008-12-16 01:48:00,1.6917,1.69185,1.6911,1.6911,33600000.0
2008-12-16 01:49:00,1.69105,1.6916,1.69105,1.6915,14200000.0
2008-12-16 01:50:00,1.69145,1.6919,1.69145,1.69165,23400000.0
2008-12-16 01:51:00,1.69165,1.69195,1.6916,1.69185,21600000.0
2008-12-16 01:52:00,1.69185,1.69185,1.69175,1.69175,9000000.0
2008-12-16 01:53:00,1.6916,1.6916,1.6906,1.69125,120400000.0
2008-12-16 01:54:00,1.6909,1.69125,1.69065,1.6911,76400000.0
2008-12-16 01:55:00,1.691,1.691,1.69075,1.69075,10600000.0
2008-12-16 01:56:00,1.69075,1.6912,1.69075,1.6912,14200000.0
2008-12-16 01:57:00,1.6912,1.6912,1.69085,1.69085,10800000.0
2008-12-16 01:58:00,1.69085,1.69085,1.6908,1.69085,5400000.0
2008-12-16 01:59:00,1.6906,1.69065,1.6906,1.69065,6400000.0
2008-12-16 02:00:00,1.69085,1.6913,1.69075,1.6908,27200000.0
2008-12-16 02:01:00,1.69075,1.6908,1.69075,1.6908,3600000.0
2008-12-16 02:02:00,1.69075,1.69085,1.6907,1.6908,21600000.0
2008-12-16 02:03:00,1.69075,1.6908,1.6907,1.6908,27000000.0
2008-12-16 02:04:00,1.69075,1.6908,1.69075,1.69075,5400000.0
2008-12-16 02:05:00,1.6908,1.6908,1.68975,1.69,76600000.0
2008-12-16 02:06:00,1.69005,1.6903,1.6895,1.68975,115600000.0
2008-12-16 02:07:00,1.68975,1.691,1.68975,1.6908,55200000.0
2008-12-16 02:08:00,1.6909,1.69095,1.6906,1.6908,50000000.0
2008-12-16 02:09:00,1.6908,1.6909,1.68975,1.6904,147400000.0
2008-12-16 02:10:00,1.69035,1.6907,1.69035,1.6907,16200000.0
2008-12-16 02:11:00,1.6907,1.6907,1.69065,1.6907,14000000.0
2008-12-16 02:12:00,1.6908,1.6908,1.6907,1.69075,17800000.0
2008-12-16 02:13:00,1.69095,1.6913,1.69095,1.69125,18000000.0
2008-12-16 02:14:00,1.69115,1.69115,1.69055,1.69055,25000000.0
2008-12-16 02:15:00,1.6905,1.69055,1.6904,1.69055,25200000.0
2008-12-16 02:16:00,1.69055,1.69055,1.69055,1.69055,3600000.0
2008-12-16 02:17:00,1.69045,1.69085,1.6904,1.6904,16200000.0
2008-12-16 02:18:00,1.69045,1.6909,1.69045,1.6906,9200000.0
2008-12-16 02:19:00,1.6906,1.6913,1.6906,1.6913,19800000.0
2008-12-16 02:20:00,1.6915,1.6915,1.6909,1.691,22600000.0
2008-12-16 02:21:00,1.69095,1.691,1.69075,1.69095,21600000.0
2008-12-16 02:22:00,1.691,1.69115,1.6909,1.6911,19800000.0
2008-12-16 02:23:00,1.691,1.691,1.69085,1.69085,3600000.0
2008-12-16 02:24:00,1.6909,1.691,1.69085,1.6909,9000000.0
2008-12-16 02:25:00,1.69085,1.691,1.69085,1.69085,5400000.0
2008-12-16 02:26:00,1.691,1.691,1.69085,1.691,9000000.0
2008-12-16 02:27:00,1.6911,1.6915,1.691,1.69145,28800000.0
2008-12-16 02:28:00,1.69145,1.69155,1.69145,1.69145,12400000.0
2008-12-16 02:29:00,1.69135,1.69145,1.691,1.6911,16200000.0
2008-12-16 02:30:00,1.69105,1.69135,1.69085,1.69135,21600000.0
2008-12-16 02:31:00,1.69145,1.69165,1.69145,1.69165,23400000.0
2008-12-16 02:32:00,1.6916,1.69165,1.6915,1.6916,12600000.0
2008-12-16 02:33:00,1.6915,1.6915,1.6915,1.6915,7200000.0
2008-12-16 02:34:00,1.6915,1.6915,1.6911,1.6912,28800000.0
2008-12-16 02:35:00,1.69115,1.69115,1.6908,1.6909,18000000.0
2008-12-16 02:36:00,1.6908,1.69095,1.69065,1.6908,27400000.0
2008-12-16 02:37:00,1.6908,1.69095,1.6908,1.6909,7200000.0
2008-12-16 02:38:00,1.69085,1.6911,1.69085,1.6911,14400000.0
2008-12-16 02:39:00,1.69125,1.6913,1.69105,1.6911,28800000.0
2008-12-16 02:40:00,1.691,1.69135,1.69065,1.6913,52800000.0
2008-12-16 02:41:00,1.69125,1.6913,1.69065,1.6907,21400000.0
2008-12-16 02:42:00,1.69075,1.6908,1.6907,1.6907,17600000.0
2008-12-16 02:43:00,1.69065,1.69065,1.68965,1.68985,110000000.0
2008-12-16 02:44:00,1.68985,1.6903,1.68985,1.6903,46000000.0
2008-12-16 02:45:00,1.6905,1.6905,1.68995,1.6901,26000000.0
2008-12-16 02:46:00,1.69005,1.6901,1.69005,1.6901,3600000.0
2008-12-16 02:47:00,1.69015,1.69035,1.6901,1.69035,21600000.0
2008-12-16 02:48:00,1.69035,1.6906,1.6903,1.6906,92000000.0
2008-12-16 02:49:00,1.6906,1.6906,1.69045,1.69045,3600000.0
2008-12-16 02:50:00,1.6905,1.6906,1.68955,1.69,55400000.0
2008-12-16 02:51:00,1.69,1.69095,1.69,1.69045,49800000.0
2008-12-16 02:52:00,1.6904,1.69055,1.69,1.69,35800000.0
2008-12-16 02:53:00,1.69005,1.69015,1.69,1.6901,11200000.0
2008-12-16 02:54:00,1.69005,1.6905,1.68995,1.69035,59000000.0
2008-12-16 02:55:00,1.69025,1.6906,1.6892,1.6899,62800000.0
2008-12-16 02:56:00,1.6898,1.6904,1.6898,1.6903,35600000.0
2008-12-16 02:57:00,1.6903,1.6906,1.6903,1.69045,34200000.0
2008-12-16 02:58:00,1.6903,1.69035,1.6897,1.6898,51800000.0
2008-12-16 02:59:00,1.68985,1.6899,1.6897,1.6899,21600000.0
2008-12-16 03:00:00,1.6898,1.6902,1.68905,1.6892,69800000.0
2008-12-16 03:01:00,1.6892,1.6897,1.6892,1.68925,111000000.0
2008-12-16 03:02:00,1.68915,1.68955,1.68895,1.68895,48800000.0
2008-12-16 03:03:00,1.6889,1.69085,1.6889,1.6908,56000000.0
2008-12-16 03:04:00,1.69075,1.69075,1.68975,1.6901,74800000.0
2008-12-16 03:05:00,1.6902,1.6906,1.6892,1.68965,119200000.0
2008-12-16 03:06:00,1.6898,1.69135,1.6896,1.6906,170000000.0
2008-12-16 03:07:00,1.69045,1.6912,1.6898,1.68995,100600000.0
2008-12-16 03:08:00,1.69005,1.69095,1.68995,1.69095,45800000.0
2008-12-16 03:09:00,1.69115,1.6913,1.6906,1.69075,91700000.0
2008-12-16 03:10:00,1.69085,1.6909,1.6905,1.6907,79800000.0
2008-12-16 03:11:00,1.6906,1.6911,1.69015,1.69105,78300000.0
2008-12-16 03:12:00,1.69125,1.69165,1.6912,1.69165,22400000.0
2008-12-16 03:13:00,1.6915,1.6917,1.6913,1.6917,14400000.0
2008-12-16 03:14:00,1.69165,1.69165,1.69085,1.69135,31400000.0
2008-12-16 03:15:00,1.6914,1.69145,1.69095,1.69095,15000000.0
2008-12-16 03:16:00,1.69095,1.69135,1.6908,1.6908,74400000.0
2008-12-16 03:17:00,1.69095,1.6918,1.6903,1.69175,145600000.0
2008-12-16 03:18:00,1.6917,1.6917,1.6904,1.69065,211600000.0
2008-12-16 03:19:00,1.691,1.69225,1.68995,1.69065,223000000.0
2008-12-16 03:20:00,1.69055,1.69155,1.69035,1.69075,115000000.0
2008-12-16 03:21:00,1.69095,1.6911,1.69075,1.6909,42000000.0
2008-12-16 03:22:00,1.691,1.6911,1.6904,1.69055,44000000.0
2008-12-16 03:23:00,1.69065,1.6908,1.6906,1.6908,14400000.0
2008-12-16 03:24:00,1.6907,1.69125,1.6906,1.69125,14400000.0
2008-12-16 03:25:00,1.6915,1.6917,1.691,1.6911,30400000.0
2008-12-16 03:26:00,1.6911,1.69115,1.6908,1.69105,30400000.0
2008-12-16 03:27:00,1.69085,1.69115,1.69085,1.69105,37600000.0
2008-12-16 03:28:00,1.6911,1.6912,1.6911,1.69115,5400000.0
2008-12-16 03:29:00,1.6911,1.6911,1.69075,1.69085,30200000.0
2008-12-16 03:30:00,1.69095,1.69105,1.6909,1.69105,9000000.0
2008-12-16 03:31:00,1.6911,1.6911,1.69085,1.6909,10600000.0
2008-12-16 03:32:00,1.6908,1.69125,1.6908,1.6911,12600000.0
2008-12-16 03:33:00,1.6912,1.69125,1.6912,1.6912,5400000.0
2008-12-16 03:34:00,1.69115,1.69115,1.69085,1.6909,12600000.0
2008-12-16 03:35:00,1.691,1.69155,1.6909,1.69135,32400000.0
2008-12-16 03:36:00,1.6913,1.6917,1.6911,1.6912,35600000.0
2008-12-16 03:37:00,1.69135,1.69145,1.6912,1.6912,18000000.0
2008-12-16 03:38:00,1.6911,1.69135,1.69095,1.69095,38400000.0
2008-12-16 03:39:00,1.691,1.69125,1.691,1.69125,14200000.0
2008-12-16 03:40:00,1.6912,1.69125,1.691,1.691,7200000.0
2008-12-16 03:41:00,1.69095,1.69095,1.6907,1.6907,7200000.0
2008-12-16 03:42:00,1.6908,1.69085,1.69075,1.69075,7200000.0
2008-12-16 03:43:00,1.6908,1.6908,1.6903,1.69035,21000000.0
2008-12-16 03:44:00,1.69035,1.69075,1.69035,1.69035,34200000.0
2008-12-16 03:45:00,1.6905,1.69085,1.6905,1.69085,19800000.0
2008-12-16 03:46:00,1.6908,1.6914,1.6907,1.6907,34200000.0
2008-12-16 03:47:00,1.69075,1.691,1.69075,1.69085,14200000.0
2008-12-16 03:48:00,1.6911,1.6911,1.69075,1.69095,19800000.0
2008-12-16 03:49:00,1.6909,1.69145,1.6909,1.69135,23400000.0
2008-12-16 03:50:00,1.69145,1.69155,1.691,1.69135,37800000.0
2008-12-16 03:51:00,1.69125,1.69125,1.691,1.691,52200000.0
2008-12-16 03:52:00,1.691,1.691,1.691,1.691,120000000.0
2008-12-16 03:53:00,1.691,1.69195,1.691,1.69185,240000000.0
2008-12-16 03:54:00,1.6919,1.6919,1.6915,1.69165,40200000.0
2008-12-16 03:55:00,1.69165,1.69165,1.6915,1.69155,51600000.0
2008-12-16 03:56:00,1.69155,1.69155,1.6915,1.6915,27200000.0
2008-12-16 03:57:00,1.6915,1.69175,1.6915,1.69155,20200000.0
2008-12-16 03:58:00,1.69155,1.69155,1.6915,1.6915,20800000.0
2008-12-16 03:59:00,1.6915,1.6915,1.6915,1.6915,32000000.0
2008-12-16 04:00:00,1.69155,1.69155,1.6915,1.6915,80000000.0
2008-12-16 04:01:00,1.6915,1.6915,1.6915,1.6915,100000000.0
2008-12-16 04:02:00,1.6915,1.6915,1.6909,1.6914,146800000.0
2008-12-16 04:03:00,1.6912,1.6915,1.6909,1.6909,52000000.0
2008-12-16 04:04:00,1.6909,1.6915,1.6909,1.6912,34000000.0
2008-12-16 04:05:00,1.6915,1.6915,1.6913,1.6915,23800000.0
2008-12-16 04:06:00,1.6915,1.6915,1.6912,1.6913,21800000.0
2008-12-16 04:07:00,1.6912,1.6915,1.6897,1.6909,95100000.0
2008-12-16 04:08:00,1.6909,1.6909,1.68965,1.6899,40900000.0
2008-12-16 04:09:00,1.6899,1.6899,1.6895,1.68965,35000000.0
2008-12-16 04:10:00,1.68965,1.6897,1.68965,1.6897,9000000.0
2008-12-16 04:11:00,1.68965,1.69005,1.6895,1.68955,74200000.0
2008-12-16 04:12:00,1.68955,1.68955,1.6895,1.6895,16000000.0
2008-12-16 04:13:00,1.6895,1.6895,1.6895,1.6895,6000000.0
2008-12-16 04:14:00,1.6895,1.6895,1.6895,1.6895,64000000.0
2008-12-16 04:15:00,1.6895,1.6895,1.6895,1.6895,16000000.0
2008-12-16 04:16:00,1.6895,1.6895,1.6895,1.6895,18000000.0
2008-12-16 04:17:00,1.6895,1.6895,1.6895,1.6895,4000000.0
2008-12-16 04:18:00,1.68955,1.6898,1.68955,1.68965,19800000.0
2008-12-16 04:19:00,1.6898,1.68995,1.68955,1.68955,41400000.0
2008-12-16 04:20:00,1.6895,1.6895,1.6893,1.6895,30000000.0
2008-12-16 04:21:00,1.6895,1.6895,1.6893,1.6893,29000000.0
2008-12-16 04:22:00,1.6893,1.6895,1.6893,1.6895,17800000.0
2008-12-16 04:23:00,1.6895,1.6895,1.6893,1.6895,10800000.0
2008-12-16 04:24:00,1.6893,1.6895,1.6893,1.6895,33000000.0
2008-12-16 04:25:00,1.6895,1.6895,1.6893,1.6893,39600000.0
2008-12-16 04:26:00,1.6893,1.6895,1.6893,1.6895,93000000.0
2008-12-16 04:27:00,1.6895,1.6895,1.6895,1.6895,19000000.0
2008-12-16 04:28:00,1.6895,1.6895,1.6895,1.6895,19000000.0
2008-12-16 04:29:00,1.6895,1.6895,1.6895,1.6895,21600000.0
2008-12-16 04:30:00,1.6895,1.6895,1.6895,1.6895,13000000.0
2008-12-16 04:31:00,1.6895,1.68975,1.6895,1.68975,65600000.0
2008-12-16 04:32:00,1.68975,1.68975,1.6895,1.6895,88600000.0
2008-12-16 04:33:00,1.68975,1.6899,1.6895,1.68985,94400000.0
2008-12-16 04:34:00,1.6899,1.6899,1.68965,1.6899,81000000.0
2008-12-16 04:35:00,1.68975,1.6899,1.6896,1.68975,57600000.0
2008-12-16 04:36:00,1.68975,1.68975,1.68965,1.68965,9000000.0
2008-12-16 04:37:00,1.6896,1.6896,1.6895,1.6895,8800000.0
2008-12-16 04:38:00,1.6895,1.6895,1.6895,1.6895,1000000.0
2008-12-16 04:39:00,1.6895,1.6895,1.6895,1.6895,5000000.0
2008-12-16 04:40:00,1.6895,1.6895,1.6895,1.6895,5000000.0
2008-12-16 04:41:00,1.6895,1.6895,1.689,1.6893,94199999.0
2008-12-16 04:42:00,1.6893,1.6893,1.6893,1.6893,57600000.0
2008-12-16 04:43:00,1.6893,1.6893,1.6893,1.6893,40200000.0
2008-12-16 04:44:00,1.6893,1.6893,1.6893,1.6893,19200000.0
2008-12-16 04:45:00,1.6893,1.6893,1.6893,1.6893,19200000.0
2008-12-16 04:46:00,1.6893,1.68995,1.6893,1.68995,52800000.0
2008-12-16 04:47:00,1.68995,1.69025,1.6897,1.6897,46200000.0
2008-12-16 04:48:00,1.6897,1.6897,1.6897,1.6897,9600000.0
2008-12-16 04:49:00,1.6897,1.6897,1.6897,1.6897,31200000.0
2008-12-16 04:50:00,1.6897,1.6897,1.6897,1.6897,40800000.0
2008-12-16 04:51:00,1.6897,1.6897,1.6897,1.6897,45600000.0
2008-12-16 04:52:00,1.6897,1.6897,1.6897,1.6897,36000000.0
2008-12-16 04:53:00,1.6897,1.6897,1.68965,1.6897,69600000.0
2008-12-16 04:54:00,1.6897,1.6897,1.6897,1.6897,26400000.0
2008-12-16 04:55:00,1.6897,1.6897,1.6897,1.6897,19200000.0
2008-12-16 04:56:00,1.6897,1.6897,1.6897,1.6897,7200000.0
2008-12-16 04:57:00,1.6897,1.6897,1.6897,1.6897,14400000.0
2008-12-16 04:58:00,1.6897,1.6897,1.6897,1.6897,19200000.0
2008-12-16 04:59:00,1.6897,1.68985,1.6897,1.68975,75000000.0
2008-12-16 05:00:00,1.68985,1.6899,1.6897,1.6897,37800000.0
2008-12-16 05:01:00,1.6897,1.6897,1.6897,1.6897,50400000.0
2008-12-16 05:02:00,1.6897,1.6897,1.6897,1.6897,48000000.0
2008-12-16 05:03:00,1.6897,1.6897,1.6897,1.6897,16800000.0
2008-12-16 05:04:00,1.6897,1.6897,1.6897,1.6897,24000000.0
2008-12-16 05:05:00,1.6897,1.6897,1.6897,1.6897,33600000.0
2008-12-16 05:06:00,1.6897,1.6897,1.6897,1.6897,12000000.0
2008-12-16 05:07:00,1.6897,1.6897,1.6897,1.6897,21600000.0
2008-12-16 05:08:00,1.6897,1.6897,1.6897,1.6897,7200000.0
2008-12-16 05:09:00,1.6897,1.6897,1.6897,1.6897,9600000.0
2008-12-16 05:10:00,1.6897,1.6897,1.6897,1.6897,4800000.0
2008-12-16 05:11:00,1.6897,1.6897,1.6897,1.6897,24000000.0
2008-12-16 05:12:00,1.6897,1.6897,1.68965,1.68965,24000000.0
2008-12-16 05:13:00,1.68965,1.68965,1.6895,1.6895,28400000.0
2008-12-16 05:14:00,1.6895,1.6895,1.68815,1.6886,24400000.0
2008-12-16 05:15:00,1.68865,1.6891,1.6884,1.6884,21200000.0
2008-12-16 05:16:00,1.6885,1.68885,1.68835,1.6885,78800000.0
2008-12-16 05:17:00,1.6884,1.6886,1.6884,1.6885,19600000.0
2008-12-16 05:18:00,1.6886,1.6886,1.68845,1.6885,10800000.0
2008-12-16 05:19:00,1.6885,1.6885,1.6885,1.6885,5200000.0
2008-12-16 05:20:00,1.6885,1.6885,1.68845,1.6885,7200000.0
2008-12-16 05:21:00,1.6885,1.68925,1.68845,1.68865,91400000.0
2008-12-16 05:22:00,1.68875,1.68885,1.6886,1.68875,30000000.0
2008-12-16 05:23:00,1.6889,1.68975,1.6889,1.6896,68600000.0
2008-12-16 05:24:00,1.68975,1.68975,1.68915,1.68935,38200000.0
2008-12-16 05:25:00,1.68935,1.6894,1.68935,1.68935,10600000.0
2008-12-16 05:26:00,1.6894,1.6897,1.6894,1.6895,15800000.0
2008-12-16 05:27:00,1.6896,1.6896,1.6895,1.6895,5200000.0
2008-12-16 05:28:00,1.68945,1.68965,1.68945,1.6896,32400000.0
2008-12-16 05:29:00,1.6896,1.68965,1.6896,1.6896,12400000.0
2008-12-16 05:30:00,1.68955,1.69,1.68955,1.69,12800000.0
2008-12-16 05:31:00,1.69015,1.69085,1.69015,1.6907,50400000.0
2008-12-16 05:32:00,1.6908,1.69095,1.6904,1.6906,37800000.0
2008-12-16 05:33:00,1.6904,1.6904,1.6904,1.6904,14400000.0
2008-12-16 05:34:00,1.6904,1.6904,1.6904,1.6904,15600000.0
2008-12-16 05:35:00,1.6904,1.6904,1.6904,1.6904,9600000.0
2008-12-16 05:36:00,1.6902,1.6904,1.6901,1.6902,19800000.0
2008-12-16 05:37:00,1.6904,1.6904,1.68925,1.68925,19800000.0
2008-12-16 05:38:00,1.6893,1.6904,1.6893,1.6904,72700000.0
2008-12-16 05:39:00,1.6904,1.6904,1.68965,1.6904,36600000.0
2008-12-16 05:40:00,1.6904,1.6904,1.6904,1.6904,6000000.0
2008-12-16 05:41:00,1.6904,1.6904,1.6904,1.6904,16200000.0
2008-12-16 05:42:00,1.6904,1.6904,1.6904,1.6904,14400000.0
2008-12-16 05:43:00,1.6904,1.6904,1.6904,1.6904,3600000.0
2008-12-16 05:44:00,1.6904,1.6904,1.6904,1.6904,2400000.0
2008-12-16 05:45:00,1.6904,1.6904,1.6904,1.6904,2400000.0
2008-12-16 05:46:00,1.6904,1.6904,1.6904,1.6904,10800000.0
2008-12-16 05:47:00,1.6891,1.6894,1.689,1.6891,7200000.0
2008-12-16 05:48:00,1.6904,1.6904,1.6904,1.6904,7200000.0
2008-12-16 05:49:00,1.6904,1.6904,1.6904,1.6904,4800000.0
2008-12-16 05:50:00,1.6894,1.6894,1.6888,1.6893,2400000.0
2008-12-16 05:51:00,1.6904,1.6904,1.6904,1.6904,2400000.0
2008-12-16 05:52:00,1.6894,1.6899,1.6894,1.6899,3600000.0
2008-12-16 05:53:00,1.6904,1.6904,1.6904,1.6904,3600000.0
2008-12-16 05:54:00,1.6904,1.6904,1.6904,1.6904,6000000.0
2008-12-16 05:55:00,1.6904,1.6904,1.6904,1.6904,7200000.0
2008-12-16 05:56:00,1.6904,1.6904,1.6904,1.6904,9600000.0
2008-12-16 05:57:00,1.6904,1.6904,1.6904,1.6904,2400000.0
2008-12-16 05:58:00,1.6904,1.6904,1.6904,1.6904,1200000.0
2008-12-16 05:59:00,1.6904,1.6904,1.6904,1.6904,10800000.0
2008-12-16 06:00:00,1.6904,1.6904,1.6904,1.6904,4800000.0
2008-12-16 06:01:00,1.6904,1.6904,1.6898,1.6898,18600000.0
2008-12-16 06:02:00,1.6902,1.6904,1.68985,1.6904,46200000.0
2008-12-16 06:03:00,1.6904,1.6904,1.6903,1.6903,20400000.0
2008-12-16 06:04:00,1.6903,1.69035,1.68905,1.69015,66600000.0
2008-12-16 06:05:00,1.68985,1.6902,1.6897,1.6897,28200000.0
2008-12-16 06:06:00,1.6897,1.6902,1.6891,1.6902,29400000.0
2008-12-16 06:07:00,1.6902,1.6902,1.6902,1.6902,7200000.0
2008-12-16 06:08:00,1.6893,1.6894,1.6892,1.6893,7200000.0
2008-12-16 06:09:00,1.6902,1.6902,1.6902,1.6902,7200000.0
2008-12-16 06:10:00,1.6902,1.6902,1.6899,1.6899,6000000.0
2008-12-16 06:11:00,1.6902,1.6902,1.68985,1.68985,18000000.0
2008-12-16 06:12:00,1.6899,1.6899,1.6899,1.6899,1200000.0
2008-12-16 06:13:00,1.6899,1.69015,1.6893,1.6899,71400000.0
2008-12-16 06:14:00,1.6899,1.6899,1.6899,1.6899,22800000.0
2008-12-16 06:15:00,1.6899,1.6899,1.6899,1.6899,7800000.0
2008-12-16 06:16:00,1.6899,1.6902,1.6899,1.6899,42800000.0
2008-12-16 06:17:00,1.68995,1.6901,1.6899,1.6901,44800000.0
2008-12-16 06:18:00,1.6901,1.6901,1.6899,1.6899,60800000.0
2008-12-16 06:19:00,1.6899,1.6899,1.6899,1.6899,19200000.0
2008-12-16 06:20:00,1.6899,1.6899,1.6899,1.6899,6600000.0
2008-12-16 06:21:00,1.68995,1.68995,1.68995,1.68995,3600000.0
2008-12-16 06:22:00,1.69,1.69,1.69,1.69,1800000.0
2008-12-16 06:23:00,1.69,1.6903,1.6897,1.6902,61600000.0
2008-12-16 06:24:00,1.69,1.69,1.6899,1.6899,61600000.0
2008-12-16 06:25:00,1.6899,1.6899,1.6899,1.6899,33600000.0
2008-12-16 06:26:00,1.6899,1.68995,1.6899,1.68995,10200000.0
2008-12-16 06:27:00,1.69,1.69035,1.69,1.69,40400000.0
2008-12-16 06:28:00,1.69,1.6901,1.69,1.69,11400000.0
2008-12-16 06:29:00,1.69,1.6903,1.69,1.69,36400000.0
2008-12-16 06:30:00,1.69,1.69015,1.69,1.69015,4200000.0
2008-12-16 06:31:00,1.69015,1.69025,1.69015,1.69025,3600000.0
2008-12-16 06:32:00,1.69015,1.6905,1.69015,1.69015,25200000.0
2008-12-16 06:33:00,1.69005,1.69005,1.69,1.69,19000000.0
2008-12-16 06:34:00,1.69,1.69015,1.69,1.69,15400000.0
2008-12-16 06:35:00,1.69,1.6906,1.69,1.69055,18600000.0
2008-12-16 06:36:00,1.6906,1.69065,1.6902,1.6902,23200000.0
2008-12-16 06:37:00,1.6901,1.6903,1.6901,1.6902,75300000.0
2008-12-16 06:38:00,1.6903,1.6903,1.6898,1.6899,75300000.0
2008-12-16 06:39:00,1.69025,1.69135,1.69025,1.6913,75300000.0
2008-12-16 06:40:00,1.6912,1.69155,1.6907,1.6907,110300000.0
2008-12-16 06:41:00,1.6908,1.6908,1.6907,1.6908,50400000.0
2008-12-16 06:42:00,1.6908,1.6908,1.6907,1.6907,38400000.0
2008-12-16 06:43:00,1.6907,1.6908,1.6902,1.6902,38300000.0
2008-12-16 06:44:00,1.6902,1.6908,1.6896,1.6896,79500000.0
2008-12-16 06:45:00,1.6896,1.6902,1.68905,1.6896,39800000.0
2008-12-16 06:46:00,1.6896,1.6896,1.6896,1.6896,6400000.0
2008-12-16 06:47:00,1.6896,1.6896,1.6896,1.6896,30400000.0
2008-12-16 06:48:00,1.6896,1.6896,1.6896,1.6896,24000000.0
2008-12-16 06:49:00,1.6896,1.6897,1.6896,1.6896,40400000.0
2008-12-16 06:50:00,1.6896,1.6896,1.6896,1.6896,38400000.0
2008-12-16 06:51:00,1.6896,1.6897,1.6896,1.6896,28400000.0
2008-12-16 06:52:00,1.6896,1.69015,1.6896,1.6899,58200000.0
2008-12-16 06:53:00,1.68995,1.68995,1.6896,1.68965,77400000.0
2008-12-16 06:54:00,1.68965,1.68975,1.6896,1.68975,21200000.0
2008-12-16 06:55:00,1.68985,1.69035,1.68975,1.69035,25200000.0
2008-12-16 06:56:00,1.69025,1.69025,1.68975,1.68975,32400000.0
2008-12-16 06:57:00,1.6898,1.6899,1.68975,1.68985,19800000.0
2008-12-16 06:58:00,1.68995,1.6903,1.68985,1.6903,44000000.0
2008-12-16 06:59:00,1.6904,1.6904,1.6896,1.6896,35600000.0
2008-12-16 07:00:00,1.6896,1.6896,1.6896,1.6896,45200000.0
2008-12-16 07:01:00,1.6896,1.6896,1.6896,1.6896,12800000.0
2008-12-16 07:02:00,1.6887,1.6887,1.6882,1.6884,16000000.0
2008-12-16 07:03:00,1.6896,1.6896,1.6896,1.6896,16000000.0
2008-12-16 07:04:00,1.6896,1.6896,1.6896,1.6896,8000000.0
2008-12-16 07:05:00,1.6896,1.6896,1.6896,1.6896,8000000.0
2008-12-16 07:06:00,1.6896,1.6896,1.6896,1.6896,11200000.0
2008-12-16 07:07:00,1.6896,1.6896,1.6896,1.6896,11200000.0
2008-12-16 07:08:00,1.6896,1.6896,1.6896,1.6896,3200000.0
2008-12-16 07:09:00,1.6896,1.68975,1.6896,1.6896,41600000.0
2008-12-16 07:10:00,1.6896,1.6897,1.6896,1.68965,24000000.0
2008-12-16 07:11:00,1.6896,1.68965,1.6896,1.6896,31200000.0
2008-12-16 07:12:00,1.6896,1.6896,1.6896,1.6896,25600000.0
2008-12-16 07:13:00,1.6896,1.6896,1.6896,1.6896,33400000.0
2008-12-16 07:14:00,1.6896,1.6897,1.6896,1.6896,20400000.0
2008-12-16 07:15:00,1.6896,1.6897,1.6896,1.6897,5200000.0
2008-12-16 07:16:00,1.68985,1.6903,1.6897,1.68975,35800000.0
2008-12-16 07:17:00,1.6897,1.6897,1.6897,1.6897,1800000.0
2008-12-16 07:18:00,1.6896,1.6897,1.6896,1.6896,11600000.0
2008-12-16 07:19:00,1.6896,1.6902,1.6896,1.6896,55600000.0
2008-12-16 07:20:00,1.6896,1.6896,1.6896,1.6896,11200000.0
2008-12-16 07:21:00,1.68965,1.6899,1.6896,1.6899,20600000.0
2008-12-16 07:22:00,1.68965,1.68985,1.6896,1.68985,22000000.0
2008-12-16 07:23:00,1.6897,1.6904,1.6897,1.69035,45000000.0
2008-12-16 07:24:00,1.6905,1.69115,1.69015,1.6903,88000000.0
2008-12-16 07:25:00,1.69025,1.69025,1.68995,1.69005,71200000.0
2008-12-16 07:26:00,1.6901,1.69045,1.6901,1.6902,72800000.0
2008-12-16 07:27:00,1.6902,1.6902,1.6901,1.6901,26000000.0
2008-12-16 07:28:00,1.6901,1.69065,1.6899,1.6906,29400000.0
2008-12-16 07:29:00,1.6905,1.69085,1.69035,1.69035,32600000.0
2008-12-16 07:30:00,1.69035,1.6908,1.69015,1.6903,25800000.0
2008-12-16 07:31:00,1.6903,1.69035,1.69015,1.69025,47200000.0
2008-12-16 07:32:00,1.6902,1.6903,1.69,1.6903,50000000.0
2008-12-16 07:33:00,1.6904,1.691,1.6903,1.6903,50400000.0
2008-12-16 07:34:00,1.69035,1.69035,1.6899,1.69005,52800000.0
2008-12-16 07:35:00,1.69,1.69,1.68995,1.68995,53600000.0
2008-12-16 07:36:00,1.68995,1.68995,1.68995,1.68995,1600000.0
2008-12-16 07:37:00,1.69,1.69005,1.68995,1.68995,23000000.0
2008-12-16 07:38:00,1.68995,1.68995,1.6898,1.6898,110000000.0
2008-12-16 07:39:00,1.6898,1.68995,1.6898,1.68995,25200000.0
2008-12-16 07:40:00,1.68995,1.69015,1.68995,1.69005,63600000.0
2008-12-16 07:41:00,1.69005,1.69015,1.69005,1.6901,34400000.0
2008-12-16 07:42:00,1.69005,1.69015,1.6899,1.68995,110200000.0
2008-12-16 07:43:00,1.6899,1.68995,1.6897,1.6899,73200000.0
2008-12-16 07:44:00,1.6899,1.6899,1.6896,1.6896,76200000.0
2008-12-16 07:45:00,1.6896,1.6897,1.6896,1.6896,59600000.0
2008-12-16 07:46:00,1.6896,1.6896,1.6896,1.6896,14600000.0
2008-12-16 07:47:00,1.68965,1.68995,1.68965,1.68965,18800000.0
2008-12-16 07:48:00,1.68965,1.6898,1.6896,1.6896,20000000.0
2008-12-16 07:49:00,1.6896,1.6896,1.6896,1.6896,23800000.0
2008-12-16 07:50:00,1.6896,1.6896,1.6896,1.6896,9800000.0
2008-12-16 07:51:00,1.6896,1.6896,1.68895,1.6896,35200000.0
2008-12-16 07:52:00,1.6896,1.6896,1.6896,1.6896,11200000.0
2008-12-16 07:53:00,1.6896,1.6896,1.6888,1.6895,15000000.0
2008-12-16 07:54:00,1.6895,1.6895,1.6895,1.6895,9600000.0
2008-12-16 07:55:00,1.6895,1.6895,1.6895,1.6895,16000000.0
2008-12-16 07:56:00,1.6895,1.6895,1.6895,1.6895,20800000.0
2008-12-16 07:57:00,1.6895,1.6895,1.6895,1.6895,14400000.0
2008-12-16 07:58:00,1.6895,1.6895,1.6895,1.6895,19200000.0
2008-12-16 07:59:00,1.6895,1.6895,1.6886,1.68925,68300000.0
2008-12-16 08:00:00,1.68925,1.68925,1.68895,1.689,19800000.0
2008-12-16 08:01:00,1.6889,1.68905,1.6887,1.68895,55600000.0
2008-12-16 08:02:00,1.68905,1.6891,1.6884,1.68865,59400000.0
2008-12-16 08:03:00,1.6887,1.68895,1.68835,1.68835,37200000.0
2008-12-16 08:04:00,1.68845,1.6888,1.68845,1.6886,56600000.0
2008-12-16 08:05:00,1.6886,1.6887,1.68835,1.68835,21600000.0
2008-12-16 08:06:00,1.6881,1.6883,1.68805,1.6882,10800000.0
2008-12-16 08:07:00,1.68805,1.68815,1.688,1.688,15600000.0
2008-12-16 08:08:00,1.688,1.68805,1.688,1.688,14800000.0
2008-12-16 08:09:00,1.688,1.688,1.688,1.688,13000000.0
2008-12-16 08:10:00,1.688,1.688,1.688,1.688,9000000.0
2008-12-16 08:11:00,1.688,1.688,1.688,1.688,9000000.0
2008-12-16 08:12:00,1.688,1.688,1.688,1.688,1000000.0
2008-12-16 08:13:00,1.68805,1.68825,1.688,1.68825,18800000.0
2008-12-16 08:14:00,1.68815,1.6882,1.68815,1.6882,12600000.0
2008-12-16 08:15:00,1.68825,1.68875,1.68815,1.6885,18000000.0
2008-12-16 08:16:00,1.6884,1.6885,1.68835,1.68845,18000000.0
2008-12-16 08:17:00,1.68835,1.68835,1.688,1.68805,34400000.0
2008-12-16 08:18:00,1.6881,1.68815,1.6881,1.6881,7200000.0
2008-12-16 08:19:00,1.6881,1.6883,1.6881,1.6881,19400000.0
2008-12-16 08:20:00,1.6882,1.6882,1.688,1.688,7400000.0
2008-12-16 08:21:00,1.688,1.68825,1.688,1.688,25200000.0
2008-12-16 08:22:00,1.688,1.6884,1.688,1.68825,28400000.0
2008-12-16 08:23:00,1.68805,1.6885,1.688,1.6884,20800000.0
2008-12-16 08:24:00,1.68835,1.6884,1.688,1.68805,22800000.0
2008-12-16 08:25:00,1.6881,1.68855,1.68805,1.68825,63800000.0
2008-12-16 08:26:00,1.6883,1.68905,1.68825,1.68875,73400000.0
2008-12-16 08:27:00,1.6891,1.6894,1.68895,1.6894,57000000.0
2008-12-16 08:28:00,1.6894,1.68955,1.6884,1.68875,64200000.0
2008-12-16 08:29:00,1.68865,1.68895,1.6867,1.68685,97700000.0
2008-12-16 08:30:00,1.68685,1.68885,1.68655,1.68845,114400000.0
2008-12-16 08:31:00,1.68835,1.6889,1.68835,1.6889,64400000.0
2008-12-16 08:32:00,1.689,1.689,1.68855,1.68875,37800000.0
2008-12-16 08:33:00,1.6888,1.6891,1.6888,1.6891,18000000.0
2008-12-16 08:34:00,1.68915,1.69,1.68915,1.68955,45000000.0
2008-12-16 08:35:00,1.68965,1.69035,1.68945,1.69035,41400000.0
2008-12-16 08:36:00,1.6902,1.6902,1.68965,1.6898,39000000.0
2008-12-16 08:37:00,1.68985,1.69015,1.6889,1.6889,54000000.0
2008-12-16 08:38:00,1.6889,1.6895,1.6889,1.68905,27200000.0
2008-12-16 08:39:00,1.689,1.68915,1.689,1.68905,18000000.0
2008-12-16 08:40:00,1.68895,1.6895,1.6889,1.6889,40000000.0
2008-12-16 08:41:00,1.6889,1.6889,1.6889,1.6889,40000000.0
2008-12-16 08:42:00,1.6889,1.6889,1.6889,1.6889,28000000.0
2008-12-16 08:43:00,1.6889,1.6889,1.6889,1.6889,14000000.0
2008-12-16 08:44:00,1.6889,1.6889,1.6889,1.6889,16000000.0
2008-12-16 08:45:00,1.6889,1.6889,1.6889,1.6889,20000000.0
2008-12-16 08:46:00,1.6889,1.6889,1.6889,1.6889,16000000.0
2008-12-16 08:47:00,1.6889,1.6889,1.6889,1.6889,9400000.0
2008-12-16 08:48:00,1.6889,1.6889,1.6889,1.6889,6400000.0
2008-12-16 08:49:00,1.6889,1.6889,1.68775,1.688,49000000.0
2008-12-16 08:50:00,1.68815,1.68875,1.68815,1.6884,69600000.0
2008-12-16 08:51:00,1.68845,1.68865,1.68825,1.68835,45400000.0
2008-12-16 08:52:00,1.68835,1.6884,1.68815,1.68815,24000000.0
2008-12-16 08:53:00,1.68825,1.68835,1.6879,1.6879,59600000.0
2008-12-16 08:54:00,1.688,1.6884,1.6875,1.68805,96400000.0
2008-12-16 08:55:00,1.68825,1.68825,1.6877,1.68805,67800000.0
2008-12-16 08:56:00,1.688,1.6884,1.68795,1.6883,30000000.0
2008-12-16 08:57:00,1.68835,1.68835,1.68805,1.68835,22600000.0
2008-12-16 08:58:00,1.6884,1.68855,1.6884,1.68855,12400000.0
2008-12-16 08:59:00,1.68845,1.68855,1.68805,1.6883,75000000.0
2008-12-16 09:00:00,1.68825,1.68845,1.68825,1.68845,16400000.0
2008-12-16 09:01:00,1.6884,1.68845,1.68835,1.68835,8000000.0
2008-12-16 09:02:00,1.6884,1.6885,1.68795,1.68815,20800000.0
2008-12-16 09:03:00,1.68805,1.6882,1.68795,1.6881,20800000.0
2008-12-16 09:04:00,1.68805,1.68825,1.68795,1.688,24000000.0
2008-12-16 09:05:00,1.68795,1.688,1.6871,1.6871,72000000.0
2008-12-16 09:06:00,1.68715,1.68735,1.68675,1.68695,84800000.0
2008-12-16 09:07:00,1.6869,1.6873,1.68655,1.6866,112600000.0
2008-12-16 09:08:00,1.6866,1.6871,1.6866,1.68695,40600000.0
2008-12-16 09:09:00,1.6869,1.68705,1.6867,1.6869,25600000.0
2008-12-16 09:10:00,1.68685,1.6869,1.6866,1.68665,50600000.0
2008-12-16 09:11:00,1.6867,1.6867,1.6866,1.6866,36600000.0
2008-12-16 09:12:00,1.6866,1.6868,1.6866,1.6868,27600000.0
2008-12-16 09:13:00,1.6868,1.68755,1.6868,1.6875,143000000.0
2008-12-16 09:14:00,1.68745,1.6878,1.68735,1.6878,111600000.0
2008-12-16 09:15:00,1.6879,1.68835,1.6874,1.68765,120200000.0
2008-12-16 09:16:00,1.6877,1.6879,1.6874,1.6874,86000000.0
2008-12-16 09:17:00,1.6874,1.68825,1.6874,1.6882,89800000.0
2008-12-16 09:18:00,1.68825,1.6883,1.68765,1.6883,59200000.0
2008-12-16 09:19:00,1.68835,1.68865,1.68795,1.68865,43800000.0
2008-12-16 09:20:00,1.6886,1.6886,1.68765,1.68785,136400000.0
2008-12-16 09:21:00,1.68785,1.6879,1.68765,1.68775,62200000.0
2008-12-16 09:22:00,1.6878,1.68825,1.6877,1.6877,60800000.0
2008-12-16 09:23:00,1.688,1.6888,1.688,1.6882,148800000.0
2008-12-16 09:24:00,1.6882,1.68845,1.6876,1.6878,71600000.0
2008-12-16 09:25:00,1.6876,1.6882,1.68755,1.6881,50200000.0
2008-12-16 09:26:00,1.68815,1.68825,1.6865,1.68675,163000000.0
2008-12-16 09:27:00,1.68675,1.687,1.68625,1.6868,128200000.0
2008-12-16 09:28:00,1.6868,1.6868,1.68555,1.6856,118400000.0
2008-12-16 09:29:00,1.6856,1.6857,1.6856,1.6856,55600000.0
2008-12-16 09:30:00,1.6856,1.68575,1.6856,1.6857,90400000.0
2008-12-16 09:31:00,1.68575,1.6858,1.68465,1.6847,120000000.0
2008-12-16 09:32:00,1.68465,1.68515,1.6838,1.6838,223800000.0
2008-12-16 09:33:00,1.6838,1.68505,1.68355,1.6848,184400000.0
2008-12-16 09:34:00,1.68475,1.68555,1.68465,1.68545,77400000.0
2008-12-16 09:35:00,1.6854,1.68635,1.6854,1.686,103400000.0
2008-12-16 09:36:00,1.68595,1.68665,1.6859,1.6866,84200000.0
2008-12-16 09:37:00,1.6865,1.6867,1.6861,1.6862,109200000.0
2008-12-16 09:38:00,1.6861,1.68705,1.6861,1.68705,117000000.0
2008-12-16 09:39:00,1.68695,1.68695,1.6861,1.6863,123800000.0
2008-12-16 09:40:00,1.68625,1.68625,1.68585,1.6862,134800000.0
2008-12-16 09:41:00,1.68615,1.68645,1.68605,1.6862,102600000.0
2008-12-16 09:42:00,1.6862,1.6862,1.68575,1.6859,121800000.0
2008-12-16 09:43:00,1.6859,1.6864,1.6859,1.6863,134600000.0
2008-12-16 09:44:00,1.68625,1.68685,1.68585,1.6867,126000000.0
2008-12-16 09:45:00,1.6866,1.68685,1.686,1.68655,133800000.0
2008-12-16 09:46:00,1.6865,1.6881,1.6864,1.6872,132900000.0
2008-12-16 09:47:00,1.68725,1.6873,1.6869,1.6871,65400000.0
2008-12-16 09:48:00,1.68705,1.68755,1.68695,1.68745,63800000.0
2008-12-16 09:49:00,1.68745,1.6877,1.68735,1.68755,34600000.0
2008-12-16 09:50:00,1.68755,1.68845,1.6875,1.6878,111800000.0
2008-12-16 09:51:00,1.6878,1.6878,1.68725,1.6874,61200000.0
2008-12-16 09:52:00,1.68745,1.68755,1.6869,1.68745,131400000.0
2008-12-16 09:53:00,1.6876,1.6878,1.68715,1.68775,91800000.0
2008-12-16 09:54:00,1.68765,1.68795,1.6869,1.6873,166600000.0
2008-12-16 09:55:00,1.68725,1.68805,1.6872,1.68795,86400000.0
2008-12-16 09:56:00,1.68785,1.68835,1.68755,1.68805,127400000.0
2008-12-16 09:57:00,1.68805,1.68825,1.688,1.68805,88800000.0
2008-12-16 09:58:00,1.68805,1.68875,1.688,1.6887,116400000.0
2008-12-16 09:59:00,1.68865,1.68875,1.6874,1.6874,238200000.0
2008-12-16 10:00:00,1.6874,1.6874,1.6864,1.6868,226600000.0
2008-12-16 10:01:00,1.6867,1.68785,1.6867,1.687,130800000.0
2008-12-16 10:02:00,1.68695,1.6872,1.6862,1.68645,122400000.0
2008-12-16 10:03:00,1.68635,1.6864,1.6858,1.68605,168400000.0
2008-12-16 10:04:00,1.68595,1.68645,1.6859,1.68595,128800000.0
2008-12-16 10:05:00,1.6861,1.6879,1.68595,1.6875,105800000.0
2008-12-16 10:06:00,1.68745,1.6876,1.68685,1.68725,114800000.0
2008-12-16 10:07:00,1.68725,1.6882,1.68705,1.6877,95000000.0
2008-12-16 10:08:00,1.6877,1.68815,1.68735,1.68735,155200000.0
2008-12-16 10:09:00,1.6873,1.68845,1.6873,1.6884,112000000.0
2008-12-16 10:10:00,1.6883,1.6883,1.68745,1.6875,104600000.0
2008-12-16 10:11:00,1.6875,1.6875,1.6871,1.68735,112400000.0
2008-12-16 10:12:00,1.68735,1.68775,1.6873,1.68775,57400000.0
2008-12-16 10:13:00,1.6877,1.68855,1.68765,1.6882,192200000.0
2008-12-16 10:14:00,1.6882,1.6889,1.6881,1.6887,156400000.0
2008-12-16 10:15:00,1.6887,1.68945,1.6886,1.689,134800000.0
2008-12-16 10:16:00,1.68895,1.6894,1.68825,1.68855,222200000.0
2008-12-16 10:17:00,1.68855,1.68905,1.6878,1.6879,149200000.0
2008-12-16 10:18:00,1.68795,1.68835,1.68795,1.68795,44600000.0
2008-12-16 10:19:00,1.688,1.68815,1.68795,1.68805,46000000.0
2008-12-16 10:20:00,1.6881,1.6885,1.68735,1.68845,173000000.0
2008-12-16 10:21:00,1.6884,1.68845,1.68775,1.6883,134400000.0
2008-12-16 10:22:00,1.6885,1.68855,1.68785,1.688,81600000.0
2008-12-16 10:23:00,1.6886,1.6886,1.68785,1.6881,98600000.0
2008-12-16 10:24:00,1.688,1.68825,1.6873,1.68745,176400000.0
2008-12-16 10:25:00,1.6874,1.6878,1.68735,1.68745,183200000.0
2008-12-16 10:26:00,1.68745,1.6876,1.68715,1.68755,195000000.0
2008-12-16 10:27:00,1.68755,1.68765,1.6871,1.6875,210200000.0
2008-12-16 10:28:00,1.6875,1.68785,1.6873,1.6877,178400000.0
2008-12-16 10:29:00,1.68785,1.6879,1.6875,1.6875,100800000.0
2008-12-16 10:30:00,1.6875,1.68755,1.687,1.6875,53200000.0
2008-12-16 10:31:00,1.6875,1.6879,1.6875,1.68775,57800000.0
2008-12-16 10:32:00,1.68775,1.68795,1.6875,1.6878,81000000.0
2008-12-16 10:33:00,1.6878,1.68815,1.6869,1.68755,99200000.0
2008-12-16 10:34:00,1.6877,1.68805,1.6877,1.6877,46800000.0
2008-12-16 10:35:00,1.68775,1.68795,1.6875,1.6876,119000000.0
2008-12-16 10:36:00,1.68765,1.68785,1.6863,1.6863,148200000.0
2008-12-16 10:37:00,1.6862,1.6865,1.68445,1.6849,139600000.0
2008-12-16 10:38:00,1.685,1.6856,1.68495,1.68505,92800000.0
2008-12-16 10:39:00,1.685,1.6858,1.685,1.68545,116200000.0
2008-12-16 10:40:00,1.68545,1.68585,1.6842,1.6853,220600000.0
2008-12-16 10:41:00,1.68535,1.6858,1.6853,1.68535,134800000.0
2008-12-16 10:42:00,1.6851,1.6861,1.685,1.6855,131200000.0
2008-12-16 10:43:00,1.6855,1.6865,1.6855,1.6862,90400000.0
2008-12-16 10:44:00,1.6863,1.6863,1.6856,1.6857,146400000.0
2008-12-16 10:45:00,1.68585,1.68615,1.68565,1.6858,76400000.0
2008-12-16 10:46:00,1.6858,1.68615,1.6841,1.6845,133800000.0
2008-12-16 10:47:00,1.6845,1.68495,1.6845,1.6848,142000000.0
2008-12-16 10:48:00,1.6849,1.68525,1.68465,1.68475,152600000.0
2008-12-16 10:49:00,1.68465,1.68515,1.6842,1.6846,186600000.0
2008-12-16 10:50:00,1.6846,1.68515,1.6846,1.68515,115600000.0
2008-12-16 10:51:00,1.6851,1.68525,1.68495,1.6852,62200000.0
2008-12-16 10:52:00,1.6852,1.6859,1.6852,1.6857,112600000.0
2008-12-16 10:53:00,1.6856,1.6861,1.6854,1.6859,119400000.0
2008-12-16 10:54:00,1.68585,1.68725,1.6856,1.68675,203800000.0
2008-12-16 10:55:00,1.68665,1.68815,1.6865,1.68815,136600000.0
2008-12-16 10:56:00,1.68815,1.68865,1.68745,1.68745,125800000.0
2008-12-16 10:57:00,1.6875,1.68805,1.6875,1.6878,112800000.0
2008-12-16 10:58:00,1.6878,1.68785,1.68685,1.6869,149800000.0
2008-12-16 10:59:00,1.6873,1.6905,1.6873,1.6905,179000000.0
2008-12-16 11:00:00,1.6906,1.6906,1.68865,1.68905,97800000.0
2008-12-16 11:01:00,1.6892,1.69,1.6892,1.69,63800000.0
2008-12-16 11:02:00,1.68995,1.6912,1.6898,1.69025,193900000.0
2008-12-16 11:03:00,1.69025,1.6904,1.68925,1.6902,154000000.0
2008-12-16 11:04:00,1.6902,1.69045,1.68975,1.69045,131200000.0
2008-12-16 11:05:00,1.69045,1.69075,1.68965,1.6902,136200000.0
2008-12-16 11:06:00,1.69005,1.6905,1.6899,1.6903,107200000.0
2008-12-16 11:07:00,1.6903,1.6907,1.69,1.69055,96400000.0
2008-12-16 11:08:00,1.69055,1.6906,1.6901,1.69015,94600000.0
2008-12-16 11:09:00,1.69035,1.69035,1.6893,1.6893,124600000.0
2008-12-16 11:10:00,1.68945,1.68955,1.68855,1.6892,170800000.0
2008-12-16 11:11:00,1.68915,1.6897,1.6888,1.6897,101200000.0
2008-12-16 11:12:00,1.6899,1.69,1.6894,1.6899,100200000.0
2008-12-16 11:13:00,1.6899,1.69135,1.6899,1.69115,115800000.0
2008-12-16 11:14:00,1.6911,1.6911,1.69045,1.6906,83000000.0
2008-12-16 11:15:00,1.6906,1.6911,1.6901,1.6905,133800000.0
2008-12-16 11:16:00,1.69055,1.6907,1.6903,1.6904,109000000.0
2008-12-16 11:17:00,1.69035,1.6909,1.69035,1.6908,89400000.0
2008-12-16 11:18:00,1.6908,1.6908,1.6898,1.68985,98000000.0
2008-12-16 11:19:00,1.6899,1.6903,1.6898,1.6901,87400000.0
2008-12-16 11:20:00,1.6901,1.69045,1.69,1.6902,68400000.0
2008-12-16 11:21:00,1.69025,1.69055,1.69025,1.6904,77400000.0
2008-12-16 11:22:00,1.6903,1.6903,1.68935,1.6894,135400000.0
2008-12-16 11:23:00,1.6894,1.68975,1.68855,1.6886,97600000.0
2008-12-16 11:24:00,1.6886,1.68915,1.68845,1.68855,96600000.0
2008-12-16 11:25:00,1.6885,1.68905,1.68815,1.6887,137800000.0
2008-12-16 11:26:00,1.6887,1.68915,1.6887,1.68905,51000000.0
2008-12-16 11:27:00,1.68895,1.6899,1.68885,1.68955,105000000.0
2008-12-16 11:28:00,1.68955,1.6904,1.68905,1.69015,122200000.0
2008-12-16 11:29:00,1.69025,1.6906,1.69005,1.6904,107000000.0
2008-12-16 11:30:00,1.6904,1.69055,1.68955,1.6904,125200000.0
2008-12-16 11:31:00,1.69035,1.69175,1.69035,1.69145,160200000.0
2008-12-16 11:32:00,1.69145,1.69195,1.69095,1.6911,150600000.0
2008-12-16 11:33:00,1.6911,1.6912,1.6903,1.6905,174800000.0
2008-12-16 11:34:00,1.69045,1.69105,1.69005,1.69025,171400000.0
2008-12-16 11:35:00,1.69025,1.69095,1.68895,1.68915,155800000.0
2008-12-16 11:36:00,1.68935,1.6895,1.6855,1.68655,172600000.0
2008-12-16 11:37:00,1.68655,1.6882,1.6863,1.6864,154400000.0
2008-12-16 11:38:00,1.6864,1.6877,1.68615,1.68645,170200000.0
2008-12-16 11:39:00,1.68635,1.6869,1.6856,1.6866,150000000.0
2008-12-16 11:40:00,1.6865,1.68725,1.6864,1.68655,103600000.0
2008-12-16 11:41:00,1.6866,1.68715,1.6863,1.6868,95400000.0
2008-12-16 11:42:00,1.6868,1.68705,1.6866,1.68705,88200000.0
2008-12-16 11:43:00,1.68705,1.68705,1.6867,1.68685,113000000.0
2008-12-16 11:44:00,1.6869,1.68785,1.68685,1.68765,91200000.0
2008-12-16 11:45:00,1.68765,1.68785,1.68745,1.68765,85400000.0
2008-12-16 11:46:00,1.68765,1.68785,1.68765,1.6878,48800000.0
2008-12-16 11:47:00,1.68785,1.68785,1.6874,1.68745,99600000.0
2008-12-16 11:48:00,1.6875,1.6876,1.6874,1.6874,140800000.0
2008-12-16 11:49:00,1.6874,1.6874,1.68645,1.68655,144800000.0
2008-12-16 11:50:00,1.6865,1.6865,1.68515,1.68525,217000000.0
2008-12-16 11:51:00,1.6853,1.68605,1.68525,1.686,105800000.0
2008-12-16 11:52:00,1.68595,1.6863,1.6859,1.68605,104400000.0
2008-12-16 11:53:00,1.68595,1.6861,1.6852,1.6852,103000000.0
2008-12-16 11:54:00,1.68535,1.68535,1.68455,1.68495,169200000.0
2008-12-16 11:55:00,1.6851,1.68535,1.68455,1.68455,94000000.0
2008-12-16 11:56:00,1.6845,1.6846,1.68355,1.6845,104400000.0
2008-12-16 11:57:00,1.6844,1.6846,1.68405,1.6846,111200000.0
2008-12-16 11:58:00,1.68495,1.68605,1.6848,1.6856,149000000.0
2008-12-16 11:59:00,1.68555,1.68615,1.6854,1.6859,102600000.0
2008-12-16 12:00:00,1.6859,1.6864,1.6859,1.68635,105600000.0
2008-12-16 12:01:00,1.6863,1.6864,1.68605,1.68605,84600000.0
2008-12-16 12:02:00,1.68605,1.6862,1.68555,1.6861,172000000.0
2008-12-16 12:03:00,1.68615,1.6863,1.68565,1.68565,89200000.0
2008-12-16 12:04:00,1.68545,1.6857,1.6848,1.685,121200000.0
2008-12-16 12:05:00,1.685,1.6855,1.685,1.6854,85400000.0
2008-12-16 12:06:00,1.6854,1.68625,1.68515,1.68555,87000000.0
2008-12-16 12:07:00,1.68555,1.68585,1.68535,1.6856,65200000.0
2008-12-16 12:08:00,1.68565,1.68705,1.68565,1.68705,102200000.0
2008-12-16 12:09:00,1.6871,1.6879,1.6862,1.68755,133800000.0
2008-12-16 12:10:00,1.68755,1.688,1.68735,1.688,172400000.0
2008-12-16 12:11:00,1.68795,1.68885,1.68795,1.68825,167600000.0
2008-12-16 12:12:00,1.68815,1.68855,1.6878,1.6885,146400000.0
2008-12-16 12:13:00,1.6885,1.6886,1.68765,1.688,164400000.0
2008-12-16 12:14:00,1.688,1.68915,1.68795,1.6891,141600000.0
2008-12-16 12:15:00,1.68915,1.6895,1.6886,1.6887,141200000.0
2008-12-16 12:16:00,1.68865,1.68865,1.68735,1.68755,109100000.0
2008-12-16 12:17:00,1.68735,1.6879,1.68725,1.68765,77800000.0
2008-12-16 12:18:00,1.68775,1.68775,1.68765,1.68765,9600000.0
2008-12-16 12:19:00,1.68775,1.68775,1.68735,1.68735,30400000.0
2008-12-16 12:20:00,1.68735,1.68775,1.68735,1.68775,45000000.0
2008-12-16 12:21:00,1.68765,1.68785,1.68765,1.6878,11200000.0
2008-12-16 12:22:00,1.68785,1.68865,1.68765,1.6878,70000000.0
2008-12-16 12:23:00,1.6879,1.6879,1.68705,1.68705,116800000.0
2008-12-16 12:24:00,1.687,1.6872,1.68675,1.68705,43200000.0
2008-12-16 12:25:00,1.68705,1.68735,1.687,1.6873,55000000.0
2008-12-16 12:26:00,1.6873,1.68755,1.6863,1.6863,81400000.0
2008-12-16 12:27:00,1.6863,1.68645,1.68505,1.6854,114000000.0
2008-12-16 12:28:00,1.6856,1.6856,1.68395,1.68475,200200000.0
2008-12-16 12:29:00,1.68475,1.68495,1.6839,1.6843,85600000.0
2008-12-16 12:30:00,1.6842,1.6843,1.6827,1.6833,140400000.0
2008-12-16 12:31:00,1.6833,1.68385,1.68295,1.68325,92800000.0
2008-12-16 12:32:00,1.6833,1.6843,1.6833,1.68355,111000000.0
2008-12-16 12:33:00,1.68355,1.684,1.6834,1.6838,60400000.0
2008-12-16 12:34:00,1.68375,1.6842,1.6834,1.68355,145600000.0
2008-12-16 12:35:00,1.68355,1.68355,1.6821,1.6822,147200000.0
2008-12-16 12:36:00,1.6821,1.6823,1.6814,1.6823,154000000.0
2008-12-16 12:37:00,1.6823,1.68305,1.6823,1.68305,69200000.0
2008-12-16 12:38:00,1.68305,1.68385,1.68285,1.68365,100800000.0
2008-12-16 12:39:00,1.68365,1.684,1.6834,1.684,78600000.0
2008-12-16 12:40:00,1.6838,1.6841,1.68315,1.68345,118600000.0
2008-12-16 12:41:00,1.68335,1.684,1.6832,1.68395,28800000.0
2008-12-16 12:42:00,1.684,1.6847,1.68395,1.68465,41000000.0
2008-12-16 12:43:00,1.6846,1.68495,1.68455,1.68465,103000000.0
2008-12-16 12:44:00,1.68465,1.68475,1.68385,1.68405,119600000.0
2008-12-16 12:45:00,1.68405,1.6844,1.6838,1.6838,92800000.0
2008-12-16 12:46:00,1.6838,1.68395,1.68375,1.68385,57600000.0
2008-12-16 12:47:00,1.68385,1.6841,1.68335,1.68335,87000000.0
2008-12-16 12:48:00,1.68335,1.68365,1.6831,1.6833,184200000.0
2008-12-16 12:49:00,1.6833,1.68415,1.6833,1.6835,138200000.0
2008-12-16 12:50:00,1.6835,1.6835,1.6825,1.6831,96000000.0
2008-12-16 12:51:00,1.68325,1.6835,1.68295,1.6833,42000000.0
2008-12-16 12:52:00,1.6833,1.6834,1.683,1.68315,120400000.0
2008-12-16 12:53:00,1.68315,1.68325,1.6829,1.6831,72000000.0
2008-12-16 12:54:00,1.6832,1.68425,1.6829,1.68415,128800000.0
2008-12-16 12:55:00,1.6842,1.68655,1.6842,1.68585,95100000.0
2008-12-16 12:56:00,1.68585,1.68585,1.68455,1.6851,61800000.0
2008-12-16 12:57:00,1.6851,1.6851,1.68385,1.6841,68800000.0
2008-12-16 12:58:00,1.68415,1.68425,1.6835,1.6836,36800000.0
2008-12-16 12:59:00,1.68375,1.6841,1.68375,1.68405,77000000.0
2008-12-16 13:00:00,1.6841,1.68525,1.6837,1.6845,130000000.0
2008-12-16 13:01:00,1.6845,1.68505,1.68445,1.68505,64400000.0
2008-12-16 13:02:00,1.68495,1.68565,1.68495,1.68565,88200000.0
2008-12-16 13:03:00,1.6857,1.68615,1.68555,1.68615,120600000.0
2008-12-16 13:04:00,1.68615,1.68625,1.6851,1.6852,154400000.0
2008-12-16 13:05:00,1.6851,1.6856,1.68465,1.6856,133800000.0
2008-12-16 13:06:00,1.68555,1.6864,1.6854,1.6863,190000000.0
2008-12-16 13:07:00,1.6863,1.68695,1.6851,1.6856,178600000.0
2008-12-16 13:08:00,1.6856,1.68565,1.68505,1.6851,76800000.0
2008-12-16 13:09:00,1.6851,1.6852,1.6846,1.68475,80000000.0
2008-12-16 13:10:00,1.6847,1.6847,1.6845,1.68465,32000000.0
2008-12-16 13:11:00,1.68475,1.6848,1.68415,1.68415,57600000.0
2008-12-16 13:12:00,1.68395,1.68405,1.6839,1.684,17600000.0
2008-12-16 13:13:00,1.6842,1.68435,1.6836,1.6836,71200000.0
2008-12-16 13:14:00,1.68355,1.68355,1.6831,1.6834,44800000.0
2008-12-16 13:15:00,1.6834,1.6835,1.68335,1.6835,32000000.0
2008-12-16 13:16:00,1.68355,1.6838,1.68345,1.6838,14400000.0
2008-12-16 13:17:00,1.68385,1.685,1.6838,1.68495,59400000.0
2008-12-16 13:18:00,1.68485,1.68715,1.68485,1.6864,101600000.0
2008-12-16 13:19:00,1.68635,1.6864,1.6859,1.686,78600000.0
2008-12-16 13:20:00,1.68595,1.68615,1.68565,1.6857,112400000.0
2008-12-16 13:21:00,1.68555,1.68575,1.68495,1.685,91200000.0
2008-12-16 13:22:00,1.68495,1.68515,1.68475,1.685,54400000.0
2008-12-16 13:23:00,1.6849,1.68555,1.6846,1.6852,114400000.0
2008-12-16 13:24:00,1.68555,1.68555,1.6844,1.6844,89800000.0
2008-12-16 13:25:00,1.6844,1.68445,1.6842,1.68435,22400000.0
2008-12-16 13:26:00,1.6844,1.6848,1.6844,1.6848,9600000.0
2008-12-16 13:27:00,1.68475,1.68565,1.68475,1.68565,37000000.0
2008-12-16 13:28:00,1.68575,1.68655,1.68575,1.6861,97800000.0
2008-12-16 13:29:00,1.6862,1.6862,1.6857,1.6857,46400000.0
2008-12-16 13:30:00,1.6857,1.686,1.68555,1.6859,72600000.0
2008-12-16 13:31:00,1.68575,1.6864,1.68575,1.68605,65000000.0
2008-12-16 13:32:00,1.6861,1.6861,1.68475,1.68475,103400000.0
2008-12-16 13:33:00,1.6847,1.6855,1.68435,1.6844,48200000.0
2008-12-16 13:34:00,1.6853,1.68585,1.68485,1.6857,86000000.0
2008-12-16 13:35:00,1.68575,1.68575,1.6846,1.6846,104400000.0
2008-12-16 13:36:00,1.6846,1.6851,1.68405,1.68405,47200000.0
2008-12-16 13:37:00,1.6846,1.6846,1.68315,1.6835,87800000.0
2008-12-16 13:38:00,1.6837,1.6837,1.6824,1.6824,62400000.0
2008-12-16 13:39:00,1.6824,1.6824,1.6817,1.682,85000000.0
2008-12-16 13:40:00,1.68205,1.68285,1.6819,1.6828,150800000.0
2008-12-16 13:41:00,1.68255,1.6835,1.68255,1.6833,95200000.0
2008-12-16 13:42:00,1.68335,1.6835,1.6828,1.6828,40400000.0
2008-12-16 13:43:00,1.6828,1.6828,1.6813,1.6813,142200000.0
2008-12-16 13:44:00,1.68135,1.682,1.68115,1.6813,112200000.0
2008-12-16 13:45:00,1.6811,1.6827,1.68065,1.6827,110800000.0
2008-12-16 13:46:00,1.68275,1.68365,1.6817,1.68335,126000000.0
2008-12-16 13:47:00,1.6845,1.6855,1.6831,1.68525,158400000.0
2008-12-16 13:48:00,1.68525,1.68625,1.68435,1.6845,125000000.0
2008-12-16 13:49:00,1.6844,1.6844,1.68395,1.68425,47800000.0
2008-12-16 13:50:00,1.68425,1.68435,1.6841,1.6843,35400000.0
2008-12-16 13:51:00,1.6843,1.6856,1.6843,1.68515,87600000.0
2008-12-16 13:52:00,1.68515,1.68515,1.6838,1.6839,89600000.0
2008-12-16 13:53:00,1.68385,1.684,1.68375,1.6839,33600000.0
2008-12-16 13:54:00,1.684,1.6847,1.684,1.68415,49200000.0
2008-12-16 13:55:00,1.68415,1.68435,1.6841,1.6842,44400000.0
2008-12-16 13:56:00,1.68415,1.6846,1.6841,1.6846,58400000.0
2008-12-16 13:57:00,1.6847,1.68515,1.6847,1.6851,50400000.0
2008-12-16 13:58:00,1.6852,1.68635,1.6852,1.6853,143200000.0
2008-12-16 13:59:00,1.6853,1.6853,1.6847,1.6853,38200000.0
2008-12-16 14:00:00,1.6853,1.68555,1.6853,1.6853,71800000.0
2008-12-16 14:01:00,1.6853,1.6853,1.68455,1.68455,95000000.0
2008-12-16 14:02:00,1.68455,1.6854,1.6839,1.68395,147400000.0
2008-12-16 14:03:00,1.68395,1.68435,1.68365,1.6838,97800000.0
2008-12-16 14:04:00,1.6838,1.68485,1.6835,1.6848,242600000.0
2008-12-16 14:05:00,1.68475,1.68595,1.68465,1.68465,159800000.0
2008-12-16 14:06:00,1.6846,1.68475,1.68445,1.6846,78800000.0
2008-12-16 14:07:00,1.6846,1.6853,1.68455,1.685,94400000.0
2008-12-16 14:08:00,1.68505,1.68585,1.68505,1.6855,218200000.0
2008-12-16 14:09:00,1.6855,1.6857,1.68475,1.6849,141000000.0
2008-12-16 14:10:00,1.6849,1.6851,1.68435,1.6844,105600000.0
2008-12-16 14:11:00,1.6844,1.68485,1.6844,1.68485,53400000.0
2008-12-16 14:12:00,1.6848,1.6855,1.68415,1.6847,132600000.0
2008-12-16 14:13:00,1.68465,1.68475,1.68355,1.6843,140200000.0
2008-12-16 14:14:00,1.68425,1.68495,1.68425,1.68495,40000000.0
2008-12-16 14:15:00,1.685,1.68585,1.68475,1.6849,113400000.0
2008-12-16 14:16:00,1.68485,1.68515,1.68425,1.68435,143600000.0
2008-12-16 14:17:00,1.6847,1.685,1.684,1.684,93200000.0
2008-12-16 14:18:00,1.684,1.68405,1.684,1.684,29600000.0
2008-12-16 14:19:00,1.684,1.6846,1.684,1.6841,67400000.0
2008-12-16 14:20:00,1.68415,1.68415,1.683,1.68345,110400000.0
2008-12-16 14:21:00,1.6835,1.6836,1.68225,1.68235,79800000.0
2008-12-16 14:22:00,1.68235,1.68375,1.68235,1.68375,84200000.0
2008-12-16 14:23:00,1.68375,1.684,1.68325,1.6838,125200000.0
2008-12-16 14:24:00,1.68375,1.68425,1.6836,1.68385,66800000.0
2008-12-16 14:25:00,1.68385,1.68385,1.683,1.68315,28600000.0
2008-12-16 14:26:00,1.68325,1.68345,1.68245,1.68255,82800000.0
2008-12-16 14:27:00,1.68255,1.6838,1.68225,1.6838,73600000.0
2008-12-16 14:28:00,1.68385,1.68415,1.68305,1.68305,53200000.0
2008-12-16 14:29:00,1.6831,1.6836,1.683,1.6834,79000000.0
2008-12-16 14:30:00,1.68365,1.6851,1.68365,1.6844,130100000.0
2008-12-16 14:31:00,1.6844,1.6858,1.6842,1.68505,124800000.0
2008-12-16 14:32:00,1.68505,1.6853,1.68385,1.68425,93800000.0
2008-12-16 14:33:00,1.6843,1.6843,1.68315,1.68325,92400000.0
2008-12-16 14:34:00,1.68325,1.684,1.6832,1.684,129400000.0
2008-12-16 14:35:00,1.68405,1.68485,1.6838,1.68455,130400000.0
2008-12-16 14:36:00,1.6845,1.685,1.68365,1.6842,146400000.0
2008-12-16 14:37:00,1.6842,1.68515,1.68365,1.68375,153800000.0
2008-12-16 14:38:00,1.6837,1.6838,1.6835,1.68365,102200000.0
2008-12-16 14:39:00,1.6836,1.68435,1.6834,1.6842,112200000.0
2008-12-16 14:40:00,1.6842,1.68545,1.6841,1.685,136600000.0
2008-12-16 14:41:00,1.685,1.68505,1.68435,1.68475,166600000.0
2008-12-16 14:42:00,1.68475,1.6852,1.6845,1.685,186400000.0
2008-12-16 14:43:00,1.685,1.6851,1.68475,1.68505,182400000.0
2008-12-16 14:44:00,1.68505,1.68615,1.6849,1.6852,199800000.0
2008-12-16 14:45:00,1.6852,1.6862,1.68485,1.68565,157200000.0
2008-12-16 14:46:00,1.6857,1.68665,1.68535,1.68625,200600000.0
2008-12-16 14:47:00,1.68625,1.68655,1.68605,1.68605,174000000.0
2008-12-16 14:48:00,1.6861,1.6861,1.6857,1.68595,161600000.0
2008-12-16 14:49:00,1.6859,1.68715,1.6859,1.6861,183800000.0
2008-12-16 14:50:00,1.68605,1.6862,1.6842,1.68435,194100000.0
2008-12-16 14:51:00,1.6854,1.6866,1.6849,1.686,211200000.0
2008-12-16 14:52:00,1.6861,1.68625,1.6854,1.68555,190800000.0
2008-12-16 14:53:00,1.6856,1.6865,1.6855,1.68565,192600000.0
2008-12-16 14:54:00,1.68555,1.68585,1.68535,1.68565,202400000.0
2008-12-16 14:55:00,1.6855,1.68575,1.6852,1.6852,214800000.0
2008-12-16 14:56:00,1.6852,1.6858,1.68515,1.68535,199400000.0
2008-12-16 14:57:00,1.68535,1.68545,1.6847,1.6848,150400000.0
2008-12-16 14:58:00,1.6849,1.6853,1.68475,1.6852,160800000.0
2008-12-16 14:59:00,1.6852,1.6857,1.68445,1.6845,176000000.0
2008-12-16 15:00:00,1.6845,1.68515,1.6844,1.6849,117000000.0
2008-12-16 15:01:00,1.6848,1.685,1.6844,1.6845,82600000.0
2008-12-16 15:02:00,1.6845,1.68485,1.68405,1.6845,140000000.0
2008-12-16 15:03:00,1.68445,1.6848,1.68425,1.6846,154000000.0
2008-12-16 15:04:00,1.6846,1.6846,1.68395,1.68435,96200000.0
2008-12-16 15:05:00,1.68445,1.6846,1.68345,1.6837,92200000.0
2008-12-16 15:06:00,1.68375,1.685,1.6836,1.68455,148400000.0
2008-12-16 15:07:00,1.68455,1.68485,1.68435,1.68445,145400000.0
2008-12-16 15:08:00,1.68455,1.6849,1.6844,1.6847,132200000.0
2008-12-16 15:09:00,1.6848,1.68485,1.68275,1.68275,147200000.0
2008-12-16 15:10:00,1.6828,1.68375,1.6826,1.6836,137000000.0
2008-12-16 15:11:00,1.6835,1.6836,1.683,1.6831,150800000.0
2008-12-16 15:12:00,1.683,1.683,1.6828,1.6828,129600000.0
2008-12-16 15:13:00,1.6828,1.68315,1.6828,1.6828,127000000.0
2008-12-16 15:14:00,1.6828,1.6833,1.6823,1.6827,164800000.0
2008-12-16 15:15:00,1.6827,1.6849,1.6825,1.68465,242200000.0
2008-12-16 15:16:00,1.6849,1.68545,1.68445,1.68545,189000000.0
2008-12-16 15:17:00,1.6856,1.68605,1.68545,1.68595,153000000.0
2008-12-16 15:18:00,1.68595,1.68595,1.68505,1.68505,147000000.0
2008-12-16 15:19:00,1.68505,1.6852,1.6848,1.6852,143800000.0
2008-12-16 15:20:00,1.6852,1.6858,1.6851,1.6856,143400000.0
2008-12-16 15:21:00,1.68555,1.6859,1.68495,1.6854,122400000.0
2008-12-16 15:22:00,1.6854,1.68595,1.68515,1.6853,128200000.0
2008-12-16 15:23:00,1.6852,1.68555,1.685,1.68545,173000000.0
2008-12-16 15:24:00,1.68525,1.6859,1.68425,1.68585,175400000.0
2008-12-16 15:25:00,1.6858,1.6859,1.6851,1.68575,117200000.0
2008-12-16 15:26:00,1.6858,1.6862,1.68545,1.6856,164800000.0
2008-12-16 15:27:00,1.68575,1.686,1.68535,1.68585,182400000.0
2008-12-16 15:28:00,1.68595,1.6863,1.6855,1.6861,143600000.0
2008-12-16 15:29:00,1.6861,1.68625,1.6858,1.686,97000000.0
2008-12-16 15:30:00,1.686,1.68675,1.686,1.6865,199600000.0
2008-12-16 15:31:00,1.6865,1.6867,1.6862,1.6862,138800000.0
2008-12-16 15:32:00,1.6862,1.6879,1.6862,1.68765,86400000.0
2008-12-16 15:33:00,1.68775,1.6879,1.6872,1.6877,159400000.0
2008-12-16 15:34:00,1.6877,1.6881,1.6873,1.688,275800000.0
2008-12-16 15:35:00,1.68795,1.68825,1.6874,1.68755,153000000.0
2008-12-16 15:36:00,1.6876,1.68785,1.68735,1.6878,203800000.0
2008-12-16 15:37:00,1.6878,1.6881,1.68755,1.68795,185400000.0
2008-12-16 15:38:00,1.6879,1.68795,1.68745,1.68775,176000000.0
2008-12-16 15:39:00,1.6878,1.68805,1.68755,1.6877,143200000.0
2008-12-16 15:40:00,1.68775,1.68855,1.6877,1.68845,115600000.0
2008-12-16 15:41:00,1.6885,1.6889,1.6883,1.68835,176000000.0
2008-12-16 15:42:00,1.6885,1.6902,1.6883,1.6899,197800000.0
2008-12-16 15:43:00,1.68995,1.69035,1.6897,1.69015,156000000.0
2008-12-16 15:44:00,1.69015,1.69035,1.68955,1.68975,165800000.0
2008-12-16 15:45:00,1.68975,1.6903,1.68975,1.68985,187000000.0
2008-12-16 15:46:00,1.68995,1.68995,1.68855,1.68885,171000000.0
2008-12-16 15:47:00,1.68885,1.68995,1.68885,1.68975,216200000.0
2008-12-16 15:48:00,1.6897,1.6903,1.68955,1.69,218000000.0
2008-12-16 15:49:00,1.6898,1.6899,1.6893,1.6894,175800000.0
2008-12-16 15:50:00,1.68945,1.69005,1.6893,1.69,191000000.0
2008-12-16 15:51:00,1.68995,1.69025,1.68975,1.68995,138000000.0
2008-12-16 15:52:00,1.68995,1.6904,1.68925,1.6894,218200000.0
2008-12-16 15:53:00,1.6892,1.68985,1.68895,1.68945,192000000.0
2008-12-16 15:54:00,1.68945,1.69045,1.68935,1.69005,172800000.0
2008-12-16 15:55:00,1.69015,1.69055,1.6895,1.69015,174200000.0
2008-12-16 15:56:00,1.69005,1.69015,1.68975,1.68985,141800000.0
2008-12-16 15:57:00,1.6897,1.69025,1.6893,1.6896,166400000.0
2008-12-16 15:58:00,1.6896,1.6898,1.68835,1.6895,181600000.0
2008-12-16 15:59:00,1.68935,1.68995,1.68905,1.6894,118600000.0
2008-12-16 16:00:00,1.6892,1.6905,1.68905,1.69045,208400000.0
2008-12-16 16:01:00,1.6904,1.69055,1.6899,1.68995,101400000.0
2008-12-16 16:02:00,1.69005,1.69005,1.6893,1.6895,191200000.0
2008-12-16 16:03:00,1.6895,1.6896,1.689,1.68945,134000000.0
2008-12-16 16:04:00,1.68945,1.6902,1.6877,1.6877,198200000.0
2008-12-16 16:05:00,1.6877,1.68875,1.68645,1.6875,258000000.0
2008-12-16 16:06:00,1.68765,1.6899,1.6875,1.68755,200000000.0
2008-12-16 16:07:00,1.6875,1.68885,1.6874,1.68785,250400000.0
2008-12-16 16:08:00,1.6879,1.6882,1.68755,1.68765,160800000.0
2008-12-16 16:09:00,1.68765,1.68805,1.6874,1.6877,160000000.0
2008-12-16 16:10:00,1.68775,1.68815,1.6876,1.68795,134400000.0
2008-12-16 16:11:00,1.68825,1.6891,1.68825,1.6891,141400000.0
2008-12-16 16:12:00,1.68915,1.6916,1.68915,1.69045,221100000.0
2008-12-16 16:13:00,1.6904,1.69105,1.6899,1.69105,218400000.0
2008-12-16 16:14:00,1.69105,1.6917,1.68965,1.6897,226800000.0
2008-12-16 16:15:00,1.6897,1.69115,1.68965,1.6905,212800000.0
2008-12-16 16:16:00,1.69045,1.6908,1.69005,1.6904,167600000.0
2008-12-16 16:17:00,1.6904,1.6904,1.6891,1.6894,160800000.0
2008-12-16 16:18:00,1.68935,1.69025,1.6893,1.69025,86000000.0
2008-12-16 16:19:00,1.6903,1.69035,1.6895,1.6896,116200000.0
2008-12-16 16:20:00,1.68955,1.6904,1.6891,1.68915,154800000.0
2008-12-16 16:21:00,1.6892,1.68935,1.6885,1.6887,276400000.0
2008-12-16 16:22:00,1.68865,1.6893,1.6884,1.6889,206200000.0
2008-12-16 16:23:00,1.68905,1.68975,1.6889,1.6895,143200000.0
2008-12-16 16:24:00,1.6895,1.6896,1.6892,1.6893,178800000.0
2008-12-16 16:25:00,1.68935,1.6894,1.6892,1.6893,201800000.0
2008-12-16 16:26:00,1.6893,1.68995,1.6892,1.6893,133200000.0
2008-12-16 16:27:00,1.68965,1.6897,1.6889,1.68945,159200000.0
2008-12-16 16:28:00,1.68945,1.69035,1.68895,1.6901,314600000.0
2008-12-16 16:29:00,1.69,1.69175,1.69,1.69045,201200000.0
2008-12-16 16:30:00,1.6905,1.69185,1.69045,1.6916,213400000.0
2008-12-16 16:31:00,1.6916,1.692,1.6909,1.69115,299400000.0
2008-12-16 16:32:00,1.69115,1.6913,1.6909,1.691,168400000.0
2008-12-16 16:33:00,1.6909,1.6914,1.6904,1.6904,199600000.0
2008-12-16 16:34:00,1.69035,1.6905,1.6895,1.6901,265000000.0
2008-12-16 16:35:00,1.69005,1.69005,1.689,1.6891,215200000.0
2008-12-16 16:36:00,1.68925,1.6902,1.6889,1.6902,179600000.0
2008-12-16 16:37:00,1.69025,1.69125,1.68945,1.69125,186200000.0
2008-12-16 16:38:00,1.6912,1.69125,1.68985,1.69055,156100000.0
2008-12-16 16:39:00,1.6906,1.6912,1.69015,1.6904,173400000.0
2008-12-16 16:40:00,1.6905,1.69085,1.68975,1.69,156400000.0
2008-12-16 16:41:00,1.68995,1.69,1.6894,1.6896,93800000.0
2008-12-16 16:42:00,1.68955,1.68975,1.68935,1.68975,140000000.0
2008-12-16 16:43:00,1.68965,1.6909,1.68965,1.6908,107000000.0
2008-12-16 16:44:00,1.6909,1.6911,1.68975,1.6899,242800000.0
2008-12-16 16:45:00,1.6899,1.69015,1.68965,1.68965,149800000.0
2008-12-16 16:46:00,1.6897,1.68995,1.6894,1.68955,172200000.0
2008-12-16 16:47:00,1.68955,1.6898,1.68915,1.68915,233400000.0
2008-12-16 16:48:00,1.6891,1.6897,1.68905,1.6896,222200000.0
2008-12-16 16:49:00,1.68945,1.68975,1.68905,1.6896,312400000.0
2008-12-16 16:50:00,1.68955,1.69015,1.68945,1.68975,213600000.0
2008-12-16 16:51:00,1.6898,1.6907,1.6897,1.69025,209400000.0
2008-12-16 16:52:00,1.6903,1.6911,1.6903,1.6909,278000000.0
2008-12-16 16:53:00,1.6909,1.6912,1.6906,1.69065,214400000.0
2008-12-16 16:54:00,1.6906,1.6946,1.6906,1.69455,147000000.0
2008-12-16 16:55:00,1.6943,1.69435,1.69305,1.6931,249800000.0
2008-12-16 16:56:00,1.69325,1.6948,1.6931,1.69445,270600000.0
2008-12-16 16:57:00,1.69445,1.69455,1.6939,1.6943,225400000.0
2008-12-16 16:58:00,1.6943,1.6944,1.6937,1.69405,243800000.0
2008-12-16 16:59:00,1.69405,1.69405,1.693,1.69355,228200000.0
2008-12-16 17:00:00,1.6937,1.69385,1.69285,1.6931,239600000.0
2008-12-16 17:01:00,1.69315,1.6932,1.6925,1.69255,139600000.0
2008-12-16 17:02:00,1.6926,1.69315,1.6922,1.69275,301400000.0
2008-12-16 17:03:00,1.69285,1.693,1.69215,1.6923,251200000.0
2008-12-16 17:04:00,1.6923,1.6926,1.69175,1.6925,249200000.0
2008-12-16 17:05:00,1.69255,1.6933,1.69245,1.693,183400000.0
2008-12-16 17:06:00,1.69305,1.69385,1.6926,1.69385,224400000.0
2008-12-16 17:07:00,1.69365,1.6947,1.6935,1.69445,194800000.0
2008-12-16 17:08:00,1.69445,1.69505,1.6938,1.69505,153000000.0
2008-12-16 17:09:00,1.6945,1.69475,1.69395,1.69475,156600000.0
2008-12-16 17:10:00,1.69475,1.69615,1.6944,1.696,218600000.0
2008-12-16 17:11:00,1.69605,1.69615,1.69455,1.6948,206000000.0
2008-12-16 17:12:00,1.6948,1.6948,1.69425,1.69445,169200000.0
2008-12-16 17:13:00,1.6945,1.6946,1.6937,1.69375,129600000.0
2008-12-16 17:14:00,1.6938,1.69405,1.6931,1.6935,198400000.0
2008-12-16 17:15:00,1.6936,1.69465,1.6935,1.6942,163200000.0
2008-12-16 17:16:00,1.69425,1.6943,1.6935,1.6936,264400000.0
2008-12-16 17:17:00,1.69365,1.69435,1.69365,1.69385,261400000.0
2008-12-16 17:18:00,1.69385,1.69395,1.6924,1.6932,218800000.0
2008-12-16 17:19:00,1.6933,1.6934,1.6926,1.69295,226800000.0
2008-12-16 17:20:00,1.69295,1.693,1.69235,1.6926,197400000.0
2008-12-16 17:21:00,1.69265,1.69425,1.69265,1.6933,246600000.0
2008-12-16 17:22:00,1.69325,1.6934,1.6927,1.69335,150800000.0
2008-12-16 17:23:00,1.69335,1.6935,1.6929,1.6932,257600000.0
2008-12-16 17:24:00,1.69325,1.69425,1.69325,1.6936,148400000.0
2008-12-16 17:25:00,1.6936,1.69375,1.6932,1.6932,147200000.0
2008-12-16 17:26:00,1.6928,1.6933,1.6917,1.69185,168900000.0
2008-12-16 17:27:00,1.6918,1.692,1.6903,1.69095,229600000.0
2008-12-16 17:28:00,1.691,1.6918,1.69085,1.6917,154800000.0
2008-12-16 17:29:00,1.6917,1.692,1.69025,1.6908,151200000.0
2008-12-16 17:30:00,1.69025,1.69075,1.6892,1.6895,222800000.0
2008-12-16 17:31:00,1.68945,1.68955,1.6885,1.6885,214200000.0
2008-12-16 17:32:00,1.68845,1.68865,1.6882,1.6883,190800000.0
2008-12-16 17:33:00,1.68835,1.68865,1.6878,1.6881,178400000.0
2008-12-16 17:34:00,1.6881,1.68885,1.68765,1.68845,133200000.0
2008-12-16 17:35:00,1.68865,1.68865,1.68735,1.68745,163000000.0
2008-12-16 17:36:00,1.68745,1.688,1.68725,1.68795,187200000.0
2008-12-16 17:37:00,1.68795,1.6885,1.68735,1.68745,237200000.0
2008-12-16 17:38:00,1.6874,1.6878,1.687,1.6873,146200000.0
2008-12-16 17:39:00,1.6873,1.68775,1.6868,1.68715,144000000.0
2008-12-16 17:40:00,1.6872,1.68765,1.6871,1.68735,170200000.0
2008-12-16 17:41:00,1.6874,1.68795,1.6873,1.6877,124000000.0
2008-12-16 17:42:00,1.6877,1.6877,1.6869,1.6869,178600000.0
2008-12-16 17:43:00,1.6869,1.6871,1.6868,1.6871,147400000.0
2008-12-16 17:44:00,1.687,1.687,1.6869,1.6869,77600000.0
2008-12-16 17:45:00,1.6869,1.6875,1.6869,1.6871,215400000.0
2008-12-16 17:46:00,1.68705,1.68705,1.68565,1.6858,258000000.0
2008-12-16 17:47:00,1.68595,1.6866,1.6855,1.6863,251400000.0
2008-12-16 17:48:00,1.6862,1.6864,1.6855,1.6857,199200000.0
2008-12-16 17:49:00,1.68555,1.6859,1.6848,1.68545,272200000.0
2008-12-16 17:50:00,1.68575,1.6865,1.685,1.6851,199000000.0
2008-12-16 17:51:00,1.6851,1.68715,1.68505,1.68715,193000000.0
2008-12-16 17:52:00,1.687,1.68865,1.687,1.68785,242800000.0
2008-12-16 17:53:00,1.68785,1.68835,1.68735,1.68795,200400000.0
2008-12-16 17:54:00,1.68795,1.68835,1.6878,1.68795,211000000.0
2008-12-16 17:55:00,1.688,1.68855,1.68765,1.6878,164800000.0
2008-12-16 17:56:00,1.68765,1.68785,1.68715,1.68715,180600000.0
2008-12-16 17:57:00,1.68705,1.6896,1.68705,1.68945,191000000.0
2008-12-16 17:58:00,1.68935,1.6894,1.68825,1.68825,184000000.0
2008-12-16 17:59:00,1.688,1.68845,1.68615,1.6864,194600000.0
2008-12-16 18:00:00,1.68645,1.6883,1.6864,1.6877,211200000.0
2008-12-16 18:01:00,1.6877,1.6877,1.6868,1.68685,119400000.0
2008-12-16 18:02:00,1.6868,1.6876,1.6868,1.6874,139800000.0
2008-12-16 18:03:00,1.6874,1.6875,1.6864,1.68645,155800000.0
2008-12-16 18:04:00,1.6864,1.6867,1.68485,1.6864,187200000.0
2008-12-16 18:05:00,1.6864,1.6864,1.6853,1.68585,181000000.0
2008-12-16 18:06:00,1.68595,1.68605,1.68405,1.68445,167600000.0
2008-12-16 18:07:00,1.68445,1.68495,1.6839,1.68405,189600000.0
2008-12-16 18:08:00,1.6842,1.68465,1.6834,1.68345,215000000.0
2008-12-16 18:09:00,1.6834,1.68395,1.6824,1.6831,166600000.0
2008-12-16 18:10:00,1.6831,1.6835,1.68295,1.6834,202800000.0
2008-12-16 18:11:00,1.68345,1.6841,1.6833,1.6833,240400000.0
2008-12-16 18:12:00,1.6833,1.68355,1.683,1.683,117600000.0
2008-12-16 18:13:00,1.6829,1.683,1.68235,1.68295,209600000.0
2008-12-16 18:14:00,1.6829,1.68515,1.68275,1.6851,148200000.0
2008-12-16 18:15:00,1.68515,1.68515,1.6837,1.68385,218800000.0
2008-12-16 18:16:00,1.6839,1.6849,1.68375,1.6849,166000000.0
2008-12-16 18:17:00,1.6849,1.68565,1.68435,1.68545,166000000.0
2008-12-16 18:18:00,1.68545,1.68595,1.6853,1.6854,136000000.0
2008-12-16 18:19:00,1.6854,1.6865,1.6853,1.6861,159200000.0
2008-12-16 18:20:00,1.6862,1.6867,1.6861,1.68655,248800000.0
2008-12-16 18:21:00,1.6866,1.68675,1.6857,1.6857,230200000.0
2008-12-16 18:22:00,1.6857,1.6862,1.6857,1.68585,177800000.0
2008-12-16 18:23:00,1.68575,1.6864,1.6857,1.68605,181200000.0
2008-12-16 18:24:00,1.68605,1.6877,1.68605,1.6867,279400000.0
2008-12-16 18:25:00,1.6861,1.6872,1.68605,1.68635,308000000.0
2008-12-16 18:26:00,1.68635,1.68675,1.686,1.68645,212000000.0
2008-12-16 18:27:00,1.6864,1.6871,1.6864,1.6866,197200000.0
2008-12-16 18:28:00,1.6866,1.68675,1.6865,1.6866,112000000.0
2008-12-16 18:29:00,1.6868,1.68735,1.6867,1.6868,193600000.0
2008-12-16 18:30:00,1.68685,1.68695,1.6867,1.6868,238000000.0
2008-12-16 18:31:00,1.6868,1.6868,1.68425,1.6843,187800000.0
2008-12-16 18:32:00,1.68445,1.6848,1.68395,1.6848,221200000.0
2008-12-16 18:33:00,1.68485,1.685,1.684,1.6845,303400000.0
2008-12-16 18:34:00,1.6845,1.6855,1.684,1.68505,182000000.0
2008-12-16 18:35:00,1.68505,1.68645,1.68485,1.6859,172200000.0
2008-12-16 18:36:00,1.68585,1.68655,1.68555,1.6856,186800000.0
2008-12-16 18:37:00,1.68555,1.6864,1.6855,1.6863,175600000.0
2008-12-16 18:38:00,1.6863,1.68645,1.686,1.68635,102200000.0
2008-12-16 18:39:00,1.68635,1.68635,1.6859,1.68635,112400000.0
2008-12-16 18:40:00,1.68635,1.6865,1.68595,1.6865,166600000.0
2008-12-16 18:41:00,1.68655,1.68685,1.68625,1.68625,131200000.0
2008-12-16 18:42:00,1.6863,1.6876,1.68615,1.68735,215800000.0
2008-12-16 18:43:00,1.6875,1.68855,1.6874,1.6883,165000000.0
2008-12-16 18:44:00,1.6889,1.69105,1.6884,1.69035,211200000.0
2008-12-16 18:45:00,1.69025,1.69215,1.6899,1.6913,291400000.0
2008-12-16 18:46:00,1.69135,1.69175,1.6907,1.691,233600000.0
2008-12-16 18:47:00,1.6911,1.6918,1.69085,1.6914,196400000.0
2008-12-16 18:48:00,1.6915,1.69165,1.68965,1.68975,187000000.0
2008-12-16 18:49:00,1.68975,1.6903,1.6889,1.68895,240600000.0
2008-12-16 18:50:00,1.68915,1.68945,1.6889,1.68945,179400000.0
2008-12-16 18:51:00,1.68935,1.69,1.68905,1.68945,196000000.0
2008-12-16 18:52:00,1.6896,1.69165,1.6896,1.6911,125000000.0
2008-12-16 18:53:00,1.6913,1.6913,1.69045,1.69045,127400000.0
2008-12-16 18:54:00,1.69065,1.69115,1.69035,1.69085,118200000.0
2008-12-16 18:55:00,1.69085,1.6912,1.69075,1.69105,142600000.0
2008-12-16 18:56:00,1.69105,1.69155,1.69085,1.69115,144800000.0
2008-12-16 18:57:00,1.6912,1.69145,1.69075,1.6908,221400000.0
2008-12-16 18:58:00,1.69085,1.69095,1.6902,1.6905,117800000.0
2008-12-16 18:59:00,1.6905,1.6906,1.68955,1.6897,152200000.0
2008-12-16 19:00:00,1.6897,1.6899,1.68905,1.6897,154200000.0
2008-12-16 19:01:00,1.6897,1.69,1.6893,1.6897,108800000.0
2008-12-16 19:02:00,1.68975,1.68995,1.6891,1.68925,151000000.0
2008-12-16 19:03:00,1.68925,1.68945,1.6882,1.6886,163600000.0
2008-12-16 19:04:00,1.6885,1.6895,1.6885,1.6895,107800000.0
2008-12-16 19:05:00,1.6895,1.69115,1.6895,1.69065,224400000.0
2008-12-16 19:06:00,1.6906,1.6906,1.68985,1.69005,167400000.0
2008-12-16 19:07:00,1.6899,1.6908,1.68965,1.6906,139200000.0
2008-12-16 19:08:00,1.69075,1.69145,1.68985,1.6914,208400000.0
2008-12-16 19:09:00,1.6914,1.69165,1.691,1.69155,165800000.0
2008-12-16 19:10:00,1.69155,1.69155,1.6909,1.6913,112800000.0
2008-12-16 19:11:00,1.6913,1.69145,1.69085,1.69085,150400000.0
2008-12-16 19:12:00,1.6909,1.69125,1.6905,1.69095,135400000.0
2008-12-16 19:13:00,1.6906,1.6914,1.6905,1.69125,111000000.0
2008-12-16 19:14:00,1.69125,1.6921,1.6909,1.69205,89600000.0
2008-12-16 19:15:00,1.69205,1.69245,1.69205,1.6923,125000000.0
2008-12-16 19:16:00,1.6923,1.6924,1.69225,1.6923,46200000.0
2008-12-16 19:17:00,1.69225,1.69225,1.6918,1.6921,86200000.0
2008-12-16 19:18:00,1.6921,1.6921,1.6916,1.69185,99400000.0
2008-12-16 19:19:00,1.69185,1.69185,1.6907,1.6907,100200000.0
2008-12-16 19:20:00,1.69065,1.69065,1.69,1.6901,110000000.0
2008-12-16 19:21:00,1.6901,1.6909,1.69005,1.69025,82000000.0
2008-12-16 19:22:00,1.69025,1.69045,1.6901,1.69015,73600000.0
2008-12-16 19:23:00,1.69015,1.69055,1.6899,1.6904,80800000.0
2008-12-16 19:24:00,1.6903,1.69075,1.6902,1.6907,79600000.0
2008-12-16 19:25:00,1.69045,1.69045,1.68945,1.68965,117400000.0
2008-12-16 19:26:00,1.6897,1.6897,1.68785,1.68795,141000000.0
2008-12-16 19:27:00,1.6878,1.6883,1.6869,1.68715,156800000.0
2008-12-16 19:28:00,1.68715,1.68795,1.687,1.6878,120400000.0
2008-12-16 19:29:00,1.6878,1.6878,1.68695,1.6871,87800000.0
2008-12-16 19:30:00,1.6871,1.68725,1.6868,1.6868,89800000.0
2008-12-16 19:31:00,1.6868,1.6868,1.6852,1.6854,74000000.0
2008-12-16 19:32:00,1.6855,1.68635,1.6852,1.6863,90600000.0
2008-12-16 19:33:00,1.68635,1.6878,1.6863,1.6878,150800000.0
2008-12-16 19:34:00,1.68785,1.6879,1.68665,1.6868,77800000.0
2008-12-16 19:35:00,1.68705,1.6874,1.68705,1.6872,42200000.0
2008-12-16 19:36:00,1.68725,1.68755,1.68705,1.6873,102400000.0
2008-12-16 19:37:00,1.68735,1.6876,1.6873,1.6874,90200000.0
2008-12-16 19:38:00,1.6875,1.68755,1.6871,1.68725,87200000.0
2008-12-16 19:39:00,1.6871,1.6873,1.68575,1.68575,120400000.0
2008-12-16 19:40:00,1.6857,1.68655,1.6857,1.68585,99000000.0
2008-12-16 19:41:00,1.6858,1.68595,1.6852,1.68585,65000000.0
2008-12-16 19:42:00,1.6859,1.68595,1.6846,1.6849,129200000.0
2008-12-16 19:43:00,1.68495,1.68715,1.68495,1.68615,102000000.0
2008-12-16 19:44:00,1.6861,1.68665,1.68565,1.68595,77600000.0
2008-12-16 19:45:00,1.686,1.686,1.6854,1.68575,53200000.0
2008-12-16 19:46:00,1.6857,1.68675,1.6854,1.6866,121800000.0
2008-12-16 19:47:00,1.68665,1.6871,1.68635,1.68695,77600000.0
2008-12-16 19:48:00,1.6871,1.6871,1.6863,1.6865,106400000.0
2008-12-16 19:49:00,1.6865,1.6865,1.6861,1.6862,102400000.0
2008-12-16 19:50:00,1.68615,1.6865,1.6856,1.6857,112000000.0
2008-12-16 19:51:00,1.6857,1.68615,1.68525,1.68615,96400000.0
2008-12-16 19:52:00,1.6862,1.68705,1.6861,1.68675,96600000.0
2008-12-16 19:53:00,1.68675,1.6875,1.6867,1.68735,88800000.0
2008-12-16 19:54:00,1.68735,1.6874,1.68665,1.68665,24200000.0
2008-12-16 19:55:00,1.6866,1.6866,1.68355,1.68405,152400000.0
2008-12-16 19:56:00,1.684,1.6859,1.6839,1.6844,86200000.0
2008-12-16 19:57:00,1.6844,1.6844,1.68405,1.6844,13600000.0
2008-12-16 19:58:00,1.6844,1.6844,1.6844,1.6844,31000000.0
2008-12-16 19:59:00,1.6844,1.6844,1.68315,1.68425,142000000.0
2008-12-16 20:00:00,1.6842,1.68495,1.684,1.6844,148000000.0
2008-12-16 20:01:00,1.68445,1.68535,1.6843,1.68515,135000000.0
2008-12-16 20:02:00,1.68515,1.6855,1.6849,1.6851,72400000.0
2008-12-16 20:03:00,1.6852,1.6859,1.6851,1.6859,53800000.0
2008-12-16 20:04:00,1.6858,1.68615,1.6858,1.68595,78200000.0
2008-12-16 20:05:00,1.6859,1.6871,1.6859,1.6869,127400000.0
2008-12-16 20:06:00,1.6869,1.6871,1.6866,1.68665,57600000.0
2008-12-16 20:07:00,1.686,1.68625,1.68545,1.68575,156200000.0
2008-12-16 20:08:00,1.68575,1.68615,1.6856,1.68605,154800000.0
2008-12-16 20:09:00,1.68605,1.6863,1.6846,1.6846,185800000.0
2008-12-16 20:10:00,1.68455,1.68595,1.6845,1.685,85600000.0
2008-12-16 20:11:00,1.68535,1.68555,1.6853,1.68555,43200000.0
2008-12-16 20:12:00,1.68555,1.6858,1.68535,1.6858,82800000.0
2008-12-16 20:13:00,1.68575,1.6865,1.68575,1.68625,96200000.0
2008-12-16 20:14:00,1.68635,1.6867,1.6861,1.6862,146200000.0
2008-12-16 20:15:00,1.6863,1.6868,1.68615,1.6867,42600000.0
2008-12-16 20:16:00,1.6868,1.68745,1.68675,1.6871,83600000.0
2008-12-16 20:17:00,1.68705,1.68785,1.6867,1.6867,163400000.0
2008-12-16 20:18:00,1.68675,1.68825,1.6866,1.6876,185400000.0
2008-12-16 20:19:00,1.6877,1.68825,1.6874,1.6874,192800000.0
2008-12-16 20:20:00,1.6877,1.68785,1.687,1.68785,88400000.0
2008-12-16 20:21:00,1.6878,1.6878,1.68715,1.68725,142200000.0
2008-12-16 20:22:00,1.68735,1.6874,1.68715,1.6873,35600000.0
2008-12-16 20:23:00,1.6874,1.688,1.68735,1.688,54800000.0
2008-12-16 20:24:00,1.68795,1.68805,1.68745,1.68755,155600000.0
2008-12-16 20:25:00,1.6876,1.6879,1.68745,1.6876,50200000.0
2008-12-16 20:26:00,1.68765,1.6877,1.6872,1.68725,63800000.0
2008-12-16 20:27:00,1.68725,1.68755,1.687,1.68705,60400000.0
2008-12-16 20:28:00,1.68705,1.6874,1.687,1.687,65000000.0
2008-12-16 20:29:00,1.687,1.6877,1.68695,1.68765,104800000.0
2008-12-16 20:30:00,1.68745,1.6877,1.6872,1.6872,61200000.0
2008-12-16 20:31:00,1.68725,1.6876,1.6872,1.6876,83200000.0
2008-12-16 20:32:00,1.6876,1.688,1.68745,1.68775,41200000.0
2008-12-16 20:33:00,1.68785,1.6886,1.68785,1.6886,70200000.0
2008-12-16 20:34:00,1.6885,1.6885,1.68815,1.68825,67400000.0
2008-12-16 20:35:00,1.68835,1.69035,1.68835,1.69035,122600000.0
2008-12-16 20:36:00,1.69035,1.69035,1.6896,1.68995,145200000.0
2008-12-16 20:37:00,1.69,1.6917,1.68995,1.6904,82800000.0
2008-12-16 20:38:00,1.69035,1.6908,1.69,1.6902,89800000.0
2008-12-16 20:39:00,1.6902,1.69055,1.68995,1.69025,77000000.0
2008-12-16 20:40:00,1.69025,1.6905,1.6897,1.68995,86800000.0
2008-12-16 20:41:00,1.68995,1.6906,1.6895,1.6906,63400000.0
2008-12-16 20:42:00,1.6907,1.6908,1.6897,1.6897,119800000.0
2008-12-16 20:43:00,1.68965,1.69005,1.6896,1.68995,84600000.0
2008-12-16 20:44:00,1.6896,1.6904,1.6896,1.68985,30200000.0
2008-12-16 20:45:00,1.6899,1.6904,1.6899,1.6903,129600000.0
2008-12-16 20:46:00,1.69025,1.6904,1.68975,1.68995,61800000.0
2008-12-16 20:47:00,1.69,1.69005,1.69,1.69005,9800000.0
2008-12-16 20:48:00,1.6901,1.69015,1.69,1.69005,28200000.0
2008-12-16 20:49:00,1.6902,1.69045,1.68995,1.68995,25800000.0
2008-12-16 20:50:00,1.68995,1.6901,1.68995,1.69,26600000.0
2008-12-16 20:51:00,1.69,1.69095,1.69,1.69085,52400000.0
2008-12-16 20:52:00,1.69075,1.69245,1.6907,1.69225,114200000.0
2008-12-16 20:53:00,1.6921,1.69425,1.6921,1.69375,139800000.0
2008-12-16 20:54:00,1.69375,1.6938,1.6922,1.6924,88000000.0
2008-12-16 20:55:00,1.69235,1.69235,1.69165,1.69165,30800000.0
2008-12-16 20:56:00,1.6917,1.6917,1.69105,1.69105,61200000.0
2008-12-16 20:57:00,1.69105,1.6926,1.6906,1.6919,152000000.0
2008-12-16 20:58:00,1.69175,1.69225,1.69175,1.6921,34800000.0
2008-12-16 20:59:00,1.69215,1.6929,1.691,1.69105,83600000.0
2008-12-16 21:00:00,1.6911,1.6917,1.6904,1.69105,131600000.0
2008-12-16 21:01:00,1.69105,1.6912,1.6902,1.69025,95200000.0
2008-12-16 21:02:00,1.6903,1.69035,1.68935,1.68935,47600000.0
2008-12-16 21:03:00,1.6894,1.6902,1.6889,1.689,65800000.0
2008-12-16 21:04:00,1.68895,1.6891,1.6888,1.6891,88400000.0
2008-12-16 21:05:00,1.68905,1.69005,1.68865,1.68905,116000000.0
2008-12-16 21:06:00,1.6891,1.6897,1.6881,1.68855,124000000.0
2008-12-16 21:07:00,1.6885,1.68955,1.6877,1.68835,200800000.0
2008-12-16 21:08:00,1.68835,1.68885,1.68785,1.6887,84800000.0
2008-12-16 21:09:00,1.68865,1.6895,1.68815,1.68845,137000000.0
2008-12-16 21:10:00,1.68895,1.68895,1.68645,1.6866,148000000.0
2008-12-16 21:11:00,1.68685,1.6874,1.68635,1.68735,76800000.0
2008-12-16 21:12:00,1.68735,1.68735,1.6842,1.6847,55400000.0
2008-12-16 21:13:00,1.68465,1.6853,1.6842,1.6843,56800000.0
2008-12-16 21:14:00,1.68465,1.6856,1.6838,1.6846,95400000.0
2008-12-16 21:15:00,1.6846,1.68575,1.6838,1.68565,35600000.0
2008-12-16 21:16:00,1.6857,1.68585,1.6838,1.68545,29200000.0
2008-12-16 21:17:00,1.6852,1.6852,1.68495,1.6851,20800000.0
2008-12-16 21:18:00,1.68515,1.68595,1.68435,1.68595,36200000.0
2008-12-16 21:19:00,1.6837,1.68755,1.6837,1.687,36000000.0
2008-12-16 21:20:00,1.68675,1.68715,1.68545,1.6865,32000000.0
2008-12-16 21:21:00,1.68715,1.6904,1.68575,1.68935,111900000.0
2008-12-16 21:22:00,1.6894,1.6922,1.6875,1.689,188600000.0
2008-12-16 21:23:00,1.6888,1.69485,1.68855,1.6921,233200000.0
2008-12-16 21:24:00,1.69235,1.6939,1.6896,1.68975,187600000.0
2008-12-16 21:25:00,1.6905,1.6924,1.68935,1.69165,234600000.0
2008-12-16 21:26:00,1.6917,1.6927,1.69065,1.691,237600000.0
2008-12-16 21:27:00,1.69095,1.6933,1.69075,1.69225,194000000.0
2008-12-16 21:28:00,1.692,1.6965,1.6906,1.6963,199000000.0
2008-12-16 21:29:00,1.6963,1.6973,1.6942,1.6943,175700000.0
2008-12-16 21:30:00,1.69435,1.6956,1.69205,1.6953,190400000.0
2008-12-16 21:31:00,1.695,1.69765,1.69445,1.6948,175000000.0
2008-12-16 21:32:00,1.6949,1.6966,1.6937,1.69565,176600000.0
2008-12-16 21:33:00,1.6952,1.6963,1.69425,1.69455,206200000.0
2008-12-16 21:34:00,1.69455,1.69485,1.6894,1.69085,206200000.0
2008-12-16 21:35:00,1.69115,1.6924,1.68905,1.69085,255600000.0
2008-12-16 21:36:00,1.69105,1.69185,1.68825,1.68825,182000000.0
2008-12-16 21:37:00,1.68825,1.68985,1.6869,1.6889,212000000.0
2008-12-16 21:38:00,1.68895,1.69005,1.68705,1.6876,183800000.0
2008-12-16 21:39:00,1.6876,1.6916,1.6876,1.6904,263200000.0
2008-12-16 21:40:00,1.6904,1.6904,1.68985,1.69035,235200000.0
2008-12-16 21:41:00,1.69035,1.6915,1.69005,1.6908,211800000.0
2008-12-16 21:42:00,1.6909,1.6925,1.6895,1.69155,265000000.0
2008-12-16 21:43:00,1.6915,1.69275,1.6906,1.692,205800000.0
2008-12-16 21:44:00,1.692,1.6923,1.6909,1.69155,233400000.0
2008-12-16 21:45:00,1.6915,1.69505,1.6915,1.6925,196400000.0
2008-12-16 21:46:00,1.6925,1.6938,1.6925,1.69365,154200000.0
2008-12-16 21:47:00,1.69335,1.6938,1.6919,1.69315,182800000.0
2008-12-16 21:48:00,1.69305,1.69495,1.69305,1.6936,172600000.0
2008-12-16 21:49:00,1.6936,1.69395,1.6914,1.69265,157800000.0
2008-12-16 21:50:00,1.69265,1.69335,1.69165,1.6918,133200000.0
2008-12-16 21:51:00,1.69185,1.69265,1.6913,1.69205,142800000.0
2008-12-16 21:52:00,1.692,1.6923,1.6918,1.6918,196000000.0
2008-12-16 21:53:00,1.6918,1.69375,1.6918,1.6925,251800000.0
2008-12-16 21:54:00,1.6925,1.6936,1.6923,1.6933,137600000.0
2008-12-16 21:55:00,1.6933,1.6941,1.6931,1.6931,288200000.0
2008-12-16 21:56:00,1.6931,1.69505,1.6931,1.69505,265600000.0
2008-12-16 21:57:00,1.6952,1.6969,1.69505,1.6962,177800000.0
2008-12-16 21:58:00,1.69615,1.69615,1.69415,1.6951,172400000.0
2008-12-16 21:59:00,1.69505,1.69525,1.6943,1.6943,157000000.0
2008-12-16 22:00:00,1.6943,1.69435,1.6926,1.6941,180900000.0
2008-12-16 22:01:00,1.6941,1.6941,1.6921,1.6923,168000000.0
2008-12-16 22:02:00,1.6923,1.6923,1.69115,1.6919,202800000.0
2008-12-16 22:03:00,1.6919,1.69195,1.6906,1.6913,280400000.0
2008-12-16 22:04:00,1.69135,1.69185,1.69075,1.6912,248800000.0
2008-12-16 22:05:00,1.6912,1.69155,1.6909,1.6912,117400000.0
2008-12-16 22:06:00,1.69125,1.69295,1.6911,1.69215,225000000.0
2008-12-16 22:07:00,1.6922,1.69235,1.69085,1.69195,128800000.0
2008-12-16 22:08:00,1.69195,1.6933,1.69175,1.69195,218000000.0
2008-12-16 22:09:00,1.692,1.6935,1.692,1.69285,144000000.0
2008-12-16 22:10:00,1.693,1.6936,1.69295,1.69335,100000000.0
2008-12-16 22:11:00,1.6933,1.69365,1.69215,1.6924,74200000.0
2008-12-16 22:12:00,1.69235,1.69255,1.6899,1.69145,119400000.0
2008-12-16 22:13:00,1.6914,1.6927,1.69055,1.69115,169800000.0
2008-12-16 22:14:00,1.69125,1.69125,1.68755,1.68755,172000000.0
2008-12-16 22:15:00,1.6878,1.6879,1.6844,1.6845,181000000.0
2008-12-16 22:16:00,1.6845,1.6847,1.68075,1.6814,245800000.0
2008-12-16 22:17:00,1.68095,1.6815,1.67865,1.67885,147600000.0
2008-12-16 22:18:00,1.6789,1.6845,1.6789,1.68335,256000000.0
2008-12-16 22:19:00,1.6833,1.68555,1.6832,1.6849,173800000.0
2008-12-16 22:20:00,1.68485,1.6849,1.68295,1.6842,222800000.0
2008-12-16 22:21:00,1.68425,1.6846,1.6817,1.6829,192600000.0
2008-12-16 22:22:00,1.6831,1.68505,1.6823,1.6848,173600000.0
2008-12-16 22:23:00,1.68495,1.68745,1.68465,1.68695,230600000.0
2008-12-16 22:24:00,1.6869,1.68755,1.686,1.6874,143200000.0
2008-12-16 22:25:00,1.6875,1.68965,1.6855,1.68565,184200000.0
2008-12-16 22:26:00,1.6856,1.6867,1.6851,1.6861,154200000.0
2008-12-16 22:27:00,1.68625,1.6872,1.68565,1.6872,160000000.0
2008-12-16 22:28:00,1.6872,1.68745,1.6863,1.6863,133200000.0
2008-12-16 22:29:00,1.6865,1.68735,1.6864,1.6873,130000000.0
2008-12-16 22:30:00,1.6872,1.6897,1.6872,1.68865,148200000.0
2008-12-16 22:31:00,1.68865,1.69255,1.68855,1.69185,224400000.0
2008-12-16 22:32:00,1.6918,1.69195,1.6911,1.6911,114600000.0
2008-12-16 22:33:00,1.6911,1.6917,1.6899,1.6899,188600000.0
2008-12-16 22:34:00,1.6899,1.6912,1.6899,1.6904,149900000.0
2008-12-16 22:35:00,1.6907,1.6907,1.6899,1.6899,59400000.0
2008-12-16 22:36:00,1.6899,1.6903,1.6899,1.69005,92000000.0
2008-12-16 22:37:00,1.6899,1.69,1.6899,1.6899,68400000.0
2008-12-16 22:38:00,1.6899,1.691,1.6897,1.691,111200000.0
2008-12-16 22:39:00,1.6909,1.6923,1.69085,1.6916,107000000.0
2008-12-16 22:40:00,1.6916,1.69225,1.6916,1.69225,70800000.0
2008-12-16 22:41:00,1.6922,1.6935,1.69215,1.69295,81600000.0
2008-12-16 22:42:00,1.6927,1.69305,1.6923,1.69285,134400000.0
2008-12-16 22:43:00,1.6928,1.6942,1.69225,1.6938,91600000.0
2008-12-16 22:44:00,1.6938,1.69385,1.6936,1.69385,137600000.0
2008-12-16 22:45:00,1.6938,1.6939,1.6936,1.6936,106400000.0
2008-12-16 22:46:00,1.69365,1.6962,1.69365,1.69375,173800000.0
2008-12-16 22:47:00,1.6939,1.6944,1.693,1.6931,150600000.0
2008-12-16 22:48:00,1.6931,1.6931,1.69135,1.6915,76400000.0
2008-12-16 22:49:00,1.69155,1.69165,1.6911,1.69125,55000000.0
2008-12-16 22:50:00,1.69125,1.69225,1.6912,1.69165,117000000.0
2008-12-16 22:51:00,1.6916,1.69215,1.6911,1.6914,135200000.0
2008-12-16 22:52:00,1.6916,1.6924,1.69125,1.69155,122800000.0
2008-12-16 22:53:00,1.6919,1.6924,1.6915,1.69235,157400000.0
2008-12-16 22:54:00,1.69235,1.69265,1.6913,1.6914,149700000.0
2008-12-16 22:55:00,1.6914,1.69315,1.6899,1.69315,156400000.0
2008-12-16 22:56:00,1.69315,1.6967,1.69315,1.69585,197200000.0
2008-12-16 22:57:00,1.6958,1.6975,1.6958,1.69605,171800000.0
2008-12-16 22:58:00,1.69625,1.69705,1.69595,1.6968,120800000.0
2008-12-16 22:59:00,1.69695,1.6979,1.6966,1.6973,113400000.0
2008-12-16 23:00:00,1.69725,1.69825,1.6964,1.6971,200000000.0
2008-12-16 23:01:00,1.6967,1.6974,1.696,1.696,196600000.0
2008-12-16 23:02:00,1.696,1.6968,1.696,1.69625,96200000.0
2008-12-16 23:03:00,1.6962,1.698,1.6957,1.697,177600000.0
2008-12-16 23:04:00,1.697,1.69705,1.69555,1.69605,166400000.0
2008-12-16 23:05:00,1.69615,1.6971,1.69605,1.6971,64000000.0
2008-12-16 23:06:00,1.6976,1.69975,1.6975,1.6993,129600000.0
2008-12-16 23:07:00,1.69945,1.6998,1.6987,1.69915,118400000.0
2008-12-16 23:08:00,1.6991,1.7001,1.6986,1.6993,107200000.0
2008-12-16 23:09:00,1.69935,1.6994,1.69855,1.6987,70400000.0
2008-12-16 23:10:00,1.69855,1.69855,1.6969,1.69715,128800000.0
2008-12-16 23:11:00,1.69715,1.6988,1.6967,1.69785,100800000.0
2008-12-16 23:12:00,1.698,1.69865,1.6976,1.6976,59200000.0
2008-12-16 23:13:00,1.6974,1.6986,1.6974,1.69855,89600000.0
2008-12-16 23:14:00,1.69855,1.69855,1.69745,1.6982,82400000.0
2008-12-16 23:15:00,1.69825,1.69965,1.69825,1.69945,64000000.0
2008-12-16 23:16:00,1.69945,1.6996,1.6993,1.6993,60800000.0
2008-12-16 23:17:00,1.6993,1.69955,1.6984,1.6984,68000000.0
2008-12-16 23:18:00,1.6984,1.69865,1.6984,1.6984,56000000.0
2008-12-16 23:19:00,1.6984,1.6984,1.6977,1.6977,64600000.0
2008-12-16 23:20:00,1.6977,1.6977,1.697,1.6971,60000000.0
2008-12-16 23:21:00,1.6971,1.69855,1.6971,1.6979,62400000.0
2008-12-16 23:22:00,1.69775,1.69815,1.6965,1.6976,145600000.0
2008-12-16 23:23:00,1.69765,1.6977,1.69705,1.69755,41600000.0
2008-12-16 23:24:00,1.6973,1.69815,1.6973,1.6976,52000000.0
2008-12-16 23:25:00,1.6976,1.69785,1.6969,1.6976,89600000.0
2008-12-16 23:26:00,1.6978,1.69825,1.6978,1.6979,88800000.0
2008-12-16 23:27:00,1.6979,1.69815,1.6969,1.6969,64400000.0
2008-12-16 23:28:00,1.6969,1.6969,1.6969,1.6969,80000000.0
2008-12-16 23:29:00,1.6969,1.6969,1.69585,1.69585,48800000.0
2008-12-16 23:30:00,1.6958,1.69615,1.6948,1.69505,198400000.0
2008-12-16 23:31:00,1.69525,1.6954,1.69375,1.69445,102400000.0
2008-12-16 23:32:00,1.6946,1.6952,1.6946,1.69475,54400000.0
2008-12-16 23:33:00,1.6946,1.6968,1.6946,1.69615,144000000.0
2008-12-16 23:34:00,1.69615,1.69645,1.6958,1.69625,52800000.0
2008-12-16 23:35:00,1.6962,1.69665,1.69555,1.6963,91200000.0
2008-12-16 23:36:00,1.6963,1.6964,1.6963,1.6963,27400000.0
2008-12-16 23:37:00,1.6963,1.6964,1.6963,1.6963,50800000.0
2008-12-16 23:38:00,1.6963,1.6963,1.6963,1.6963,36600000.0
2008-12-16 23:39:00,1.6963,1.69635,1.6963,1.6963,36600000.0
2008-12-16 23:40:00,1.6963,1.6963,1.6959,1.696,35000000.0
2008-12-16 23:41:00,1.696,1.696,1.69355,1.69355,69600000.0
2008-12-16 23:42:00,1.69375,1.6938,1.6929,1.6931,135200000.0
2008-12-16 23:43:00,1.6931,1.6931,1.69055,1.69105,132400000.0
2008-12-16 23:44:00,1.6911,1.69235,1.6911,1.69205,60800000.0
2008-12-16 23:45:00,1.69155,1.69175,1.6909,1.6915,72000000.0
2008-12-16 23:46:00,1.6915,1.6925,1.69085,1.6925,83200000.0
2008-12-16 23:47:00,1.69245,1.69305,1.69235,1.6929,47200000.0
2008-12-16 23:48:00,1.6929,1.6937,1.6929,1.693,91200000.0
2008-12-16 23:49:00,1.693,1.69355,1.6926,1.693,122000000.0
2008-12-16 23:50:00,1.693,1.693,1.6918,1.693,54400000.0
2008-12-16 23:51:00,1.693,1.693,1.693,1.693,67200000.0
2008-12-16 23:52:00,1.693,1.693,1.6913,1.693,119200000.0
2008-12-16 23:53:00,1.693,1.693,1.6919,1.6919,61800000.0
2008-12-16 23:54:00,1.6919,1.6924,1.6919,1.6919,28000000.0
2008-12-16 23:55:00,1.6919,1.6919,1.6895,1.6895,51400000.0
2008-12-16 23:56:00,1.6895,1.6908,1.6895,1.6895,47300000.0
2008-12-16 23:57:00,1.6895,1.6895,1.6882,1.6883,110900000.0
2008-12-16 23:58:00,1.6886,1.68885,1.688,1.688,80400000.0
2008-12-16 23:59:00,1.688,1.68825,1.68205,1.6821,139600000.0
2008-12-17 00:00:00,1.6821,1.68775,1.6806,1.68725,94400000.0
2008-12-17 00:01:00,1.6872,1.6885,1.6851,1.68695,59200000.0
2008-12-17 00:02:00,1.6871,1.6873,1.6867,1.687,30400000.0
2008-12-17 00:03:00,1.6871,1.6882,1.687,1.68755,72000000.0
2008-12-17 00:04:00,1.68745,1.68795,1.68725,1.6878,46400000.0
2008-12-17 00:05:00,1.68765,1.6879,1.68585,1.6866,35200000.0
2008-12-17 00:06:00,1.6867,1.68675,1.68655,1.6866,19200000.0
2008-12-17 00:07:00,1.6864,1.6864,1.6854,1.6859,16000000.0
2008-12-17 00:08:00,1.68585,1.68595,1.68565,1.68595,30400000.0
2008-12-17 00:09:00,1.6861,1.6882,1.6859,1.68775,25600000.0
2008-12-17 00:10:00,1.6867,1.68805,1.6867,1.68775,25600000.0
2008-12-17 00:11:00,1.68775,1.68775,1.6866,1.6866,33600000.0
2008-12-17 00:12:00,1.6867,1.6867,1.6838,1.6838,19200000.0
2008-12-17 00:13:00,1.6841,1.68505,1.6841,1.6845,14400000.0
2008-12-17 00:14:00,1.68455,1.68495,1.6842,1.6842,38400000.0
2008-12-17 00:15:00,1.6843,1.68455,1.6842,1.6845,42800000.0
2008-12-17 00:16:00,1.6843,1.6845,1.6837,1.6844,9600000.0
2008-12-17 00:17:00,1.6844,1.6844,1.68435,1.6844,9600000.0
2008-12-17 00:18:00,1.6845,1.68495,1.6833,1.68495,56000000.0
2008-12-17 00:19:00,1.68495,1.6853,1.6848,1.6853,16000000.0
2008-12-17 00:20:00,1.68535,1.68555,1.6852,1.68535,33600000.0
2008-12-17 00:21:00,1.6853,1.68645,1.68525,1.6859,19200000.0
2008-12-17 00:22:00,1.6858,1.6871,1.68575,1.6871,24000000.0
2008-12-17 00:23:00,1.68735,1.6882,1.6871,1.68785,46400000.0
2008-12-17 00:24:00,1.68785,1.6881,1.6869,1.6881,26600000.0
2008-12-17 00:25:00,1.68815,1.689,1.6871,1.6875,72000000.0
2008-12-17 00:26:00,1.6875,1.68875,1.68725,1.6886,59200000.0
2008-12-17 00:27:00,1.6884,1.69005,1.6884,1.68945,47000000.0
2008-12-17 00:28:00,1.68955,1.69005,1.68885,1.6893,58400000.0
2008-12-17 00:29:00,1.68945,1.69025,1.6878,1.6883,112000000.0
2008-12-17 00:30:00,1.688,1.69065,1.688,1.69055,70400000.0
2008-12-17 00:31:00,1.69055,1.6912,1.69045,1.6912,27200000.0
2008-12-17 00:32:00,1.69155,1.69275,1.69155,1.69245,45200000.0
2008-12-17 00:33:00,1.69245,1.69375,1.69225,1.69345,43200000.0
2008-12-17 00:34:00,1.69355,1.6942,1.692,1.6936,36800000.0
2008-12-17 00:35:00,1.6936,1.6948,1.69355,1.69455,57600000.0
2008-12-17 00:36:00,1.6946,1.69525,1.6943,1.69525,36800000.0
2008-12-17 00:37:00,1.69525,1.6954,1.6948,1.6951,64000000.0
2008-12-17 00:38:00,1.69515,1.6952,1.6937,1.6937,24000000.0
2008-12-17 00:39:00,1.693,1.6933,1.6924,1.6932,49600000.0
2008-12-17 00:40:00,1.6934,1.6947,1.6932,1.69405,40000000.0
2008-12-17 00:41:00,1.6937,1.6937,1.6928,1.69345,33600000.0
2008-12-17 00:42:00,1.69345,1.69345,1.6921,1.6921,46400000.0
2008-12-17 00:43:00,1.6921,1.69385,1.6913,1.69315,124800000.0
2008-12-17 00:44:00,1.69305,1.69335,1.69305,1.69335,41600000.0
2008-12-17 00:45:00,1.69335,1.69385,1.69335,1.69385,4800000.0
2008-12-17 00:46:00,1.69345,1.69365,1.6932,1.6932,28800000.0
2008-12-17 00:47:00,1.69305,1.6935,1.69255,1.6931,97600000.0
2008-12-17 00:48:00,1.6931,1.6934,1.6929,1.6929,14400000.0
2008-12-17 00:49:00,1.69275,1.6937,1.69275,1.6933,46400000.0
2008-12-17 00:50:00,1.6933,1.69445,1.6928,1.69415,64000000.0
2008-12-17 00:51:00,1.69405,1.69405,1.69265,1.69385,26600000.0
2008-12-17 00:52:00,1.6939,1.6946,1.69375,1.69405,24000000.0
2008-12-17 00:53:00,1.6941,1.6941,1.6935,1.6936,36800000.0
2008-12-17 00:54:00,1.69375,1.6942,1.69345,1.69355,75200000.0
2008-12-17 00:55:00,1.69355,1.6937,1.69345,1.6937,18000000.0
2008-12-17 00:56:00,1.6937,1.6937,1.6937,1.6937,16000000.0
2008-12-17 00:57:00,1.6937,1.69415,1.69225,1.6937,40800000.0
2008-12-17 00:58:00,1.6937,1.6938,1.6937,1.6938,20000000.0
2008-12-17 00:59:00,1.6938,1.6942,1.6938,1.6942,14000000.0
2008-12-17 01:00:00,1.6942,1.6942,1.6942,1.6942,25000000.0
2008-12-17 01:01:00,1.6942,1.6949,1.6942,1.6949,16000000.0
2008-12-17 01:02:00,1.6949,1.6949,1.6932,1.6937,30600000.0
2008-12-17 01:03:00,1.69365,1.6941,1.69365,1.6939,20800000.0
2008-12-17 01:04:00,1.69395,1.69475,1.69385,1.69465,32000000.0
2008-12-17 01:05:00,1.69465,1.6955,1.6946,1.6955,11200000.0
2008-12-17 01:06:00,1.69545,1.69555,1.69465,1.69515,46400000.0
2008-12-17 01:07:00,1.69525,1.69525,1.6945,1.6946,16000000.0
2008-12-17 01:08:00,1.6945,1.6946,1.69205,1.69205,32400000.0
2008-12-17 01:09:00,1.6925,1.69405,1.6925,1.69385,43600000.0
2008-12-17 01:10:00,1.69385,1.6942,1.69325,1.6935,30000000.0
2008-12-17 01:11:00,1.6935,1.69375,1.69315,1.6936,27600000.0
2008-12-17 01:12:00,1.6943,1.6944,1.6942,1.6943,18600000.0
2008-12-17 01:13:00,1.69345,1.6935,1.6925,1.693,18600000.0
2008-12-17 01:14:00,1.693,1.69305,1.69275,1.69305,9600000.0
2008-12-17 01:15:00,1.69275,1.6934,1.69275,1.6931,16000000.0
2008-12-17 01:16:00,1.6933,1.6937,1.6931,1.6937,22800000.0
2008-12-17 01:17:00,1.6945,1.6945,1.6943,1.6944,18000000.0
2008-12-17 01:18:00,1.69395,1.69395,1.6934,1.69385,18000000.0
2008-12-17 01:19:00,1.69395,1.69395,1.69395,1.69395,1600000.0
2008-12-17 01:20:00,1.6941,1.69445,1.6941,1.6944,28800000.0
2008-12-17 01:21:00,1.6939,1.69455,1.6937,1.694,35800000.0
2008-12-17 01:22:00,1.694,1.694,1.69325,1.69335,31200000.0
2008-12-17 01:23:00,1.69335,1.69335,1.69335,1.69335,1600000.0
2008-12-17 01:24:00,1.694,1.6941,1.69325,1.69325,24000000.0
2008-12-17 01:25:00,1.6947,1.6949,1.6947,1.6949,36400000.0
2008-12-17 01:26:00,1.69325,1.69405,1.69325,1.69405,36400000.0
2008-12-17 01:27:00,1.69395,1.69405,1.69385,1.6939,31600000.0
2008-12-17 01:28:00,1.69405,1.69405,1.6937,1.69385,37600000.0
2008-12-17 01:29:00,1.69385,1.694,1.6932,1.6936,58200000.0
2008-12-17 01:30:00,1.6937,1.694,1.69355,1.6936,50800000.0
2008-12-17 01:31:00,1.6936,1.6936,1.6926,1.6926,39600000.0
2008-12-17 01:32:00,1.6926,1.6926,1.69215,1.69215,27600000.0
2008-12-17 01:33:00,1.69215,1.69265,1.692,1.69265,71400000.0
2008-12-17 01:34:00,1.69265,1.6929,1.6919,1.6922,48200000.0
2008-12-17 01:35:00,1.69215,1.69245,1.69215,1.6924,47400000.0
2008-12-17 01:36:00,1.6924,1.693,1.6924,1.69255,88800000.0
2008-12-17 01:37:00,1.69255,1.6927,1.6923,1.6923,38000000.0
2008-12-17 01:38:00,1.6923,1.6928,1.6923,1.6927,74600000.0
2008-12-17 01:39:00,1.6925,1.69285,1.69235,1.6926,24600000.0
2008-12-17 01:40:00,1.6926,1.6926,1.69235,1.69235,6400000.0
2008-12-17 01:41:00,1.69235,1.69235,1.6919,1.6919,33600000.0
2008-12-17 01:42:00,1.6919,1.6919,1.69155,1.6916,40000000.0
2008-12-17 01:43:00,1.69165,1.6919,1.69105,1.69105,97600000.0
2008-12-17 01:44:00,1.6911,1.6927,1.691,1.692,145600000.0
2008-12-17 01:45:00,1.6922,1.6931,1.692,1.6931,43200000.0
2008-12-17 01:46:00,1.6931,1.69365,1.6931,1.6935,20800000.0
2008-12-17 01:47:00,1.6934,1.69455,1.6934,1.6942,46400000.0
2008-12-17 01:48:00,1.69435,1.6946,1.6942,1.6945,28800000.0
2008-12-17 01:49:00,1.69475,1.6951,1.6945,1.6949,24000000.0
2008-12-17 01:50:00,1.69485,1.6955,1.69485,1.6952,25600000.0
2008-12-17 01:51:00,1.6955,1.6957,1.69485,1.695,62400000.0
2008-12-17 01:52:00,1.69505,1.69545,1.6948,1.6951,78400000.0
2008-12-17 01:53:00,1.6951,1.69515,1.69495,1.6951,27200000.0
2008-12-17 01:54:00,1.6952,1.69535,1.69465,1.69525,40000000.0
2008-12-17 01:55:00,1.6952,1.6958,1.6948,1.6952,53800000.0
2008-12-17 01:56:00,1.6953,1.69535,1.69525,1.69525,8000000.0
2008-12-17 01:57:00,1.6957,1.6957,1.6934,1.6935,71600000.0
2008-12-17 01:58:00,1.69335,1.6943,1.69335,1.69425,45600000.0
2008-12-17 01:59:00,1.6942,1.69505,1.6942,1.6948,25600000.0
2008-12-17 02:00:00,1.69485,1.69525,1.69395,1.69405,68200000.0
2008-12-17 02:01:00,1.694,1.6941,1.6932,1.6932,63000000.0
2008-12-17 02:02:00,1.6932,1.6942,1.6932,1.69385,94600000.0
2008-12-17 02:03:00,1.69395,1.6949,1.69385,1.69465,75200000.0
2008-12-17 02:04:00,1.69455,1.695,1.69415,1.695,52200000.0
2008-12-17 02:05:00,1.69455,1.69505,1.69435,1.6946,28400000.0
2008-12-17 02:06:00,1.6948,1.69485,1.6944,1.69445,35200000.0
2008-12-17 02:07:00,1.69435,1.695,1.69435,1.69465,73600000.0
2008-12-17 02:08:00,1.69445,1.6945,1.69405,1.69405,67200000.0
2008-12-17 02:09:00,1.6941,1.6942,1.69395,1.69405,70400000.0
2008-12-17 02:10:00,1.6942,1.6946,1.69405,1.6945,51200000.0
2008-12-17 02:11:00,1.69455,1.6947,1.69435,1.69435,28800000.0
2008-12-17 02:12:00,1.69445,1.69445,1.69425,1.69425,4800000.0
2008-12-17 02:13:00,1.69425,1.69435,1.69405,1.69425,107200000.0
2008-12-17 02:14:00,1.69425,1.69435,1.6942,1.6942,176400000.0
2008-12-17 02:15:00,1.6942,1.69425,1.69415,1.69415,9600000.0
2008-12-17 02:16:00,1.6946,1.6948,1.69435,1.69455,43800000.0
2008-12-17 02:17:00,1.69445,1.69445,1.69425,1.69435,17600000.0
2008-12-17 02:18:00,1.69425,1.6943,1.6941,1.6943,12800000.0
2008-12-17 02:19:00,1.69445,1.6949,1.69445,1.6949,8400000.0
2008-12-17 02:20:00,1.6932,1.6937,1.6932,1.6933,12800000.0
2008-12-17 02:21:00,1.69495,1.69505,1.69485,1.69495,12800000.0
2008-12-17 02:22:00,1.69495,1.6952,1.6949,1.6949,24400000.0
2008-12-17 02:23:00,1.6949,1.69525,1.6949,1.69505,97600000.0
2008-12-17 02:24:00,1.69495,1.69495,1.6948,1.69495,22400000.0
2008-12-17 02:25:00,1.6949,1.69505,1.6949,1.69505,4800000.0
2008-12-17 02:26:00,1.69495,1.69495,1.6949,1.6949,3200000.0
2008-12-17 02:27:00,1.69485,1.6949,1.69475,1.6949,11200000.0
2008-12-17 02:28:00,1.6949,1.69495,1.6946,1.6946,38400000.0
2008-12-17 02:29:00,1.69465,1.69485,1.69465,1.69485,8000000.0
2008-12-17 02:30:00,1.69525,1.69535,1.6946,1.69475,73600000.0
2008-12-17 02:31:00,1.69485,1.69505,1.6946,1.69465,84800000.0
2008-12-17 02:32:00,1.69465,1.6948,1.69455,1.6947,200000000.0
2008-12-17 02:33:00,1.69465,1.69465,1.6945,1.6945,4800000.0
2008-12-17 02:34:00,1.69445,1.69455,1.69425,1.6944,20800000.0
2008-12-17 02:35:00,1.6944,1.69465,1.6944,1.69445,59200000.0
2008-12-17 02:36:00,1.6944,1.6948,1.6944,1.69465,57600000.0
2008-12-17 02:37:00,1.69465,1.6948,1.69465,1.6948,30400000.0
2008-12-17 02:38:00,1.69475,1.6948,1.69475,1.6948,12800000.0
2008-12-17 02:39:00,1.6947,1.69585,1.69465,1.6956,28800000.0
2008-12-17 02:40:00,1.6957,1.69645,1.6948,1.6953,98000000.0
2008-12-17 02:41:00,1.6954,1.6954,1.6952,1.6953,86400000.0
2008-12-17 02:42:00,1.6954,1.696,1.6954,1.696,6800000.0
2008-12-17 02:43:00,1.69605,1.69645,1.69585,1.69645,77400000.0
2008-12-17 02:44:00,1.69645,1.6967,1.69625,1.69655,206400000.0
2008-12-17 02:45:00,1.69655,1.6969,1.69515,1.6953,270400000.0
2008-12-17 02:46:00,1.6953,1.6957,1.69465,1.69465,85200000.0
2008-12-17 02:47:00,1.69465,1.69475,1.69395,1.69425,68800000.0
2008-12-17 02:48:00,1.69425,1.69435,1.69405,1.69425,36800000.0
2008-12-17 02:49:00,1.69435,1.69555,1.69435,1.69555,11600000.0
2008-12-17 02:50:00,1.6956,1.6957,1.69455,1.69455,19200000.0
2008-12-17 02:51:00,1.6946,1.69525,1.69445,1.69525,24000000.0
2008-12-17 02:52:00,1.69515,1.69515,1.6947,1.6949,38400000.0
2008-12-17 02:53:00,1.69465,1.69555,1.69465,1.69555,27200000.0
2008-12-17 02:54:00,1.69555,1.6961,1.69495,1.69505,49600000.0
2008-12-17 02:55:00,1.69505,1.69565,1.69505,1.69545,62400000.0
2008-12-17 02:56:00,1.69535,1.69575,1.6953,1.69565,43200000.0
2008-12-17 02:57:00,1.69575,1.6958,1.6955,1.6956,27200000.0
2008-12-17 02:58:00,1.6956,1.6963,1.69525,1.69545,56000000.0
2008-12-17 02:59:00,1.69545,1.6962,1.69505,1.6952,88000000.0
2008-12-17 03:00:00,1.6952,1.69605,1.69495,1.6957,64800000.0
2008-12-17 03:01:00,1.6957,1.69575,1.6952,1.69575,84800000.0
2008-12-17 03:02:00,1.6957,1.69585,1.6949,1.69505,158400000.0
2008-12-17 03:03:00,1.6949,1.69505,1.69475,1.69475,68800000.0
2008-12-17 03:04:00,1.6948,1.69515,1.6943,1.6948,150400000.0
2008-12-17 03:05:00,1.6948,1.69485,1.6943,1.6944,65600000.0
2008-12-17 03:06:00,1.6942,1.6943,1.69405,1.6942,102400000.0
2008-12-17 03:07:00,1.6942,1.6946,1.69405,1.6946,80000000.0
2008-12-17 03:08:00,1.6947,1.6948,1.69415,1.69415,20800000.0
2008-12-17 03:09:00,1.6942,1.6942,1.69205,1.69235,67200000.0
2008-12-17 03:10:00,1.69245,1.6938,1.69235,1.6937,44800000.0
2008-12-17 03:11:00,1.69355,1.6937,1.69355,1.6937,6400000.0
2008-12-17 03:12:00,1.69355,1.6937,1.69065,1.6908,148800000.0
2008-12-17 03:13:00,1.6908,1.6916,1.6908,1.6916,48000000.0
2008-12-17 03:14:00,1.6917,1.6925,1.6912,1.6915,160000000.0
2008-12-17 03:15:00,1.69155,1.6924,1.69125,1.6924,137600000.0
2008-12-17 03:16:00,1.6925,1.6925,1.69215,1.6923,43200000.0
2008-12-17 03:17:00,1.69235,1.6924,1.69205,1.69215,65600000.0
2008-12-17 03:18:00,1.69215,1.69215,1.69215,1.69215,28800000.0
2008-12-17 03:19:00,1.69215,1.6924,1.6914,1.6924,102400000.0
2008-12-17 03:20:00,1.69245,1.69275,1.69225,1.6923,209600000.0
2008-12-17 03:21:00,1.6923,1.6926,1.69155,1.69225,128400000.0
2008-12-17 03:22:00,1.69225,1.6924,1.69225,1.69225,4800000.0
2008-12-17 03:23:00,1.69225,1.6931,1.69225,1.6928,45600000.0
2008-12-17 03:24:00,1.6927,1.694,1.6925,1.69395,34800000.0
2008-12-17 03:25:00,1.69325,1.69325,1.69225,1.69225,38400000.0
2008-12-17 03:26:00,1.6922,1.6922,1.69185,1.69185,9600000.0
2008-12-17 03:27:00,1.6917,1.6917,1.69135,1.69165,17600000.0
2008-12-17 03:28:00,1.6916,1.69215,1.69115,1.69215,54000000.0
2008-12-17 03:29:00,1.69215,1.69365,1.69125,1.69125,60800000.0
2008-12-17 03:30:00,1.6909,1.6915,1.6909,1.69145,48000000.0
2008-12-17 03:31:00,1.6915,1.69215,1.69135,1.69215,33600000.0
2008-12-17 03:32:00,1.6924,1.69285,1.6922,1.6923,44800000.0
2008-12-17 03:33:00,1.6923,1.69325,1.6919,1.69285,51200000.0
2008-12-17 03:34:00,1.69285,1.693,1.69135,1.69265,68800000.0
2008-12-17 03:35:00,1.6926,1.6927,1.69245,1.69255,22400000.0
2008-12-17 03:36:00,1.69245,1.69255,1.6919,1.69205,86400000.0
2008-12-17 03:37:00,1.6921,1.6921,1.69135,1.69165,49600000.0
2008-12-17 03:38:00,1.69175,1.69175,1.6898,1.6904,139600000.0
2008-12-17 03:39:00,1.6904,1.69055,1.69015,1.6904,112400000.0
2008-12-17 03:40:00,1.69055,1.69055,1.6903,1.6903,25600000.0
2008-12-17 03:41:00,1.69015,1.6904,1.68995,1.69015,76600000.0
2008-12-17 03:42:00,1.69015,1.69085,1.69015,1.69065,48000000.0
2008-12-17 03:43:00,1.69075,1.6912,1.69035,1.6905,88000000.0
2008-12-17 03:44:00,1.6906,1.691,1.6906,1.69065,52800000.0
2008-12-17 03:45:00,1.69085,1.6911,1.69085,1.691,38400000.0
2008-12-17 03:46:00,1.691,1.6914,1.691,1.6913,22400000.0
2008-12-17 03:47:00,1.6914,1.69165,1.6912,1.69155,59200000.0
2008-12-17 03:48:00,1.6916,1.69175,1.69145,1.6916,124800000.0
2008-12-17 03:49:00,1.6916,1.6926,1.69145,1.6925,100800000.0
2008-12-17 03:50:00,1.69235,1.69235,1.69135,1.6919,78800000.0
2008-12-17 03:51:00,1.6925,1.6925,1.6919,1.69205,31400000.0
2008-12-17 03:52:00,1.69195,1.6921,1.69135,1.6918,59200000.0
2008-12-17 03:53:00,1.69205,1.6927,1.6918,1.69235,70400000.0
2008-12-17 03:54:00,1.69225,1.69225,1.6912,1.6921,100800000.0
2008-12-17 03:55:00,1.69235,1.6924,1.69165,1.69235,60800000.0
2008-12-17 03:56:00,1.69235,1.69245,1.6912,1.6912,93200000.0
2008-12-17 03:57:00,1.69115,1.6914,1.6911,1.6914,16000000.0
2008-12-17 03:58:00,1.6914,1.6914,1.6907,1.6911,62400000.0
2008-12-17 03:59:00,1.69095,1.69255,1.69095,1.69195,74000000.0
2008-12-17 04:00:00,1.692,1.69205,1.6914,1.692,68200000.0
2008-12-17 04:01:00,1.69185,1.6926,1.69185,1.6926,18400000.0
2008-12-17 04:02:00,1.6926,1.6926,1.6922,1.6922,24600000.0
2008-12-17 04:03:00,1.69235,1.69235,1.6915,1.6915,78400000.0
2008-12-17 04:04:00,1.6915,1.69185,1.69135,1.69175,56000000.0
2008-12-17 04:05:00,1.69175,1.69235,1.69175,1.6922,56400000.0
2008-12-17 04:06:00,1.6922,1.6932,1.6922,1.6932,48600000.0
2008-12-17 04:07:00,1.69305,1.69335,1.69275,1.6928,65000000.0
2008-12-17 04:08:00,1.6929,1.6936,1.6929,1.69335,82800000.0
2008-12-17 04:09:00,1.69335,1.6934,1.6927,1.69335,47000000.0
2008-12-17 04:10:00,1.69325,1.6933,1.69265,1.6933,84400000.0
2008-12-17 04:11:00,1.6933,1.6933,1.693,1.693,18000000.0
2008-12-17 04:12:00,1.693,1.6931,1.69265,1.693,67000000.0
2008-12-17 04:13:00,1.69305,1.69305,1.6926,1.69275,35200000.0
2008-12-17 04:14:00,1.69275,1.6931,1.69245,1.6925,80000000.0
2008-12-17 04:15:00,1.6925,1.6925,1.69215,1.69235,102400000.0
2008-12-17 04:16:00,1.6925,1.6925,1.6924,1.69245,14400000.0
2008-12-17 04:17:00,1.6924,1.69265,1.69225,1.6926,56000000.0
2008-12-17 04:18:00,1.6926,1.6927,1.6923,1.69265,69400000.0
2008-12-17 04:19:00,1.69235,1.6926,1.6922,1.6923,62400000.0
2008-12-17 04:20:00,1.6923,1.6923,1.6922,1.6922,91200000.0
2008-12-17 04:21:00,1.6914,1.6914,1.6913,1.6913,17600000.0
2008-12-17 04:22:00,1.6922,1.6923,1.6922,1.6922,17600000.0
2008-12-17 04:23:00,1.6923,1.69255,1.6919,1.6921,86400000.0
2008-12-17 04:24:00,1.6921,1.69235,1.6919,1.692,31400000.0
2008-12-17 04:25:00,1.692,1.6922,1.692,1.6921,37200000.0
2008-12-17 04:26:00,1.69195,1.69235,1.6919,1.69225,42400000.0
2008-12-17 04:27:00,1.69235,1.69235,1.692,1.69225,15400000.0
2008-12-17 04:28:00,1.69225,1.69225,1.69195,1.692,61600000.0
2008-12-17 04:29:00,1.69195,1.692,1.69125,1.6916,71600000.0
2008-12-17 04:30:00,1.6916,1.69205,1.6913,1.69145,25600000.0
2008-12-17 04:31:00,1.69145,1.6922,1.69145,1.6921,70800000.0
2008-12-17 04:32:00,1.692,1.6923,1.6917,1.69185,102000000.0
2008-12-17 04:33:00,1.6916,1.69185,1.69135,1.69145,36600000.0
2008-12-17 04:34:00,1.6915,1.6923,1.6915,1.6923,21200000.0
2008-12-17 04:35:00,1.691,1.6924,1.6907,1.6924,88000000.0
2008-12-17 04:36:00,1.6915,1.69265,1.6915,1.6922,83200000.0
2008-12-17 04:37:00,1.69225,1.69265,1.6922,1.69265,30400000.0
2008-12-17 04:38:00,1.69255,1.69265,1.69255,1.69265,6400000.0
2008-12-17 04:39:00,1.69285,1.6932,1.69215,1.69215,60800000.0
2008-12-17 04:40:00,1.69215,1.69225,1.69195,1.6921,30400000.0
2008-12-17 04:41:00,1.69205,1.6928,1.69205,1.6926,52800000.0
2008-12-17 04:42:00,1.6926,1.69285,1.69225,1.69255,92800000.0
2008-12-17 04:43:00,1.69255,1.6929,1.69215,1.6925,78400000.0
2008-12-17 04:44:00,1.6923,1.69255,1.69185,1.69205,36800000.0
2008-12-17 04:45:00,1.6921,1.6926,1.6919,1.69235,57600000.0
2008-12-17 04:46:00,1.69215,1.69235,1.69205,1.6922,32000000.0
2008-12-17 04:47:00,1.69225,1.69225,1.69215,1.69225,6400000.0
2008-12-17 04:48:00,1.6923,1.69255,1.692,1.6921,54800000.0
2008-12-17 04:49:00,1.6921,1.6923,1.69205,1.69205,16000000.0
2008-12-17 04:50:00,1.69215,1.6924,1.69205,1.69205,27200000.0
2008-12-17 04:51:00,1.69205,1.69215,1.6918,1.69215,25600000.0
2008-12-17 04:52:00,1.6921,1.6922,1.69195,1.69205,40000000.0
2008-12-17 04:53:00,1.6922,1.693,1.6922,1.6925,76800000.0
2008-12-17 04:54:00,1.69225,1.69225,1.6917,1.692,49600000.0
2008-12-17 04:55:00,1.69195,1.69215,1.69185,1.6921,32000000.0
2008-12-17 04:56:00,1.69205,1.69205,1.69155,1.6918,22400000.0
2008-12-17 04:57:00,1.6918,1.6918,1.69165,1.6917,107200000.0
2008-12-17 04:58:00,1.69155,1.69165,1.69095,1.69095,33600000.0
2008-12-17 04:59:00,1.69095,1.6915,1.69085,1.6915,49600000.0
2008-12-17 05:00:00,1.6915,1.6915,1.691,1.69105,51200000.0
2008-12-17 05:01:00,1.69095,1.6913,1.69085,1.691,48000000.0
2008-12-17 05:02:00,1.69105,1.69125,1.69095,1.691,22400000.0
2008-12-17 05:03:00,1.6911,1.6911,1.6909,1.6909,9600000.0
2008-12-17 05:04:00,1.6911,1.69245,1.6905,1.69245,108800000.0
2008-12-17 05:05:00,1.6918,1.6926,1.69135,1.6926,88000000.0
2008-12-17 05:06:00,1.6926,1.6926,1.69195,1.69195,8000000.0
2008-12-17 05:07:00,1.69205,1.69255,1.69205,1.6923,38400000.0
2008-12-17 05:08:00,1.6923,1.6927,1.6923,1.6925,11200000.0
2008-12-17 05:09:00,1.69265,1.693,1.6925,1.693,20800000.0
2008-12-17 05:10:00,1.69295,1.69395,1.6928,1.6934,43200000.0
2008-12-17 05:11:00,1.6933,1.6933,1.69275,1.69275,19200000.0
2008-12-17 05:12:00,1.69265,1.69275,1.6926,1.6926,8000000.0
2008-12-17 05:13:00,1.6926,1.6926,1.6923,1.6923,19200000.0
2008-12-17 05:14:00,1.69235,1.6927,1.6923,1.6927,72000000.0
2008-12-17 05:15:00,1.6926,1.69275,1.6924,1.69255,27200000.0
2008-12-17 05:16:00,1.69255,1.6927,1.69255,1.69265,16000000.0
2008-12-17 05:17:00,1.6925,1.6925,1.69235,1.69235,11200000.0
2008-12-17 05:18:00,1.69225,1.69255,1.6916,1.69175,49600000.0
2008-12-17 05:19:00,1.6918,1.6918,1.6914,1.6916,36800000.0
2008-12-17 05:20:00,1.6916,1.6916,1.6914,1.69155,32000000.0
2008-12-17 05:21:00,1.69155,1.6916,1.69155,1.69155,11200000.0
2008-12-17 05:22:00,1.69155,1.69185,1.69155,1.69185,16000000.0
2008-12-17 05:23:00,1.69185,1.6919,1.69165,1.69165,14400000.0
2008-12-17 05:24:00,1.69165,1.69175,1.6895,1.68955,56000000.0
2008-12-17 05:25:00,1.6895,1.69035,1.6891,1.6903,59200000.0
2008-12-17 05:26:00,1.6905,1.69115,1.6905,1.691,28800000.0
2008-12-17 05:27:00,1.691,1.6913,1.69085,1.69105,88000000.0
2008-12-17 05:28:00,1.6929,1.6929,1.6924,1.6924,16000000.0
2008-12-17 05:29:00,1.6911,1.6916,1.6911,1.6916,16000000.0
2008-12-17 05:30:00,1.6916,1.6918,1.69135,1.6916,40000000.0
2008-12-17 05:31:00,1.6916,1.6917,1.691,1.6914,81600000.0
2008-12-17 05:32:00,1.69145,1.69165,1.69145,1.69155,30400000.0
2008-12-17 05:33:00,1.6914,1.6919,1.6914,1.69155,17600000.0
2008-12-17 05:34:00,1.69165,1.69175,1.69145,1.69155,30400000.0
2008-12-17 05:35:00,1.69155,1.69155,1.69155,1.69155,3200000.0
2008-12-17 05:36:00,1.69155,1.69165,1.6915,1.69165,12800000.0
2008-12-17 05:37:00,1.69165,1.6917,1.6916,1.6916,8000000.0
2008-12-17 05:38:00,1.6915,1.6923,1.69135,1.6916,81600000.0
2008-12-17 05:39:00,1.6916,1.6916,1.691,1.6911,97600000.0
2008-12-17 05:40:00,1.691,1.6919,1.691,1.6919,41600000.0
2008-12-17 05:41:00,1.69165,1.69175,1.69085,1.6909,16000000.0
2008-12-17 05:42:00,1.69115,1.69135,1.69115,1.69115,14400000.0
2008-12-17 05:43:00,1.69115,1.69185,1.691,1.69185,54400000.0
2008-12-17 05:44:00,1.69185,1.69215,1.6913,1.6913,58800000.0
2008-12-17 05:45:00,1.69185,1.69185,1.691,1.6912,25600000.0
2008-12-17 05:46:00,1.69105,1.6917,1.69095,1.69095,19200000.0
2008-12-17 05:47:00,1.69095,1.69155,1.6909,1.69105,39000000.0
2008-12-17 05:48:00,1.6912,1.6912,1.69095,1.6911,27200000.0
2008-12-17 05:49:00,1.69115,1.69135,1.69105,1.69105,51200000.0
2008-12-17 05:50:00,1.69105,1.69115,1.69105,1.6911,27200000.0
2008-12-17 05:51:00,1.69115,1.69125,1.6911,1.69115,8000000.0
2008-12-17 05:52:00,1.6912,1.6913,1.6912,1.6913,4800000.0
2008-12-17 05:53:00,1.6914,1.6914,1.69125,1.69125,11200000.0
2008-12-17 05:54:00,1.69125,1.69125,1.6912,1.6912,4800000.0
2008-12-17 05:55:00,1.6911,1.69175,1.6911,1.6914,41600000.0
2008-12-17 05:56:00,1.69145,1.6917,1.6914,1.6914,32000000.0
2008-12-17 05:57:00,1.6914,1.69165,1.6914,1.69165,41600000.0
2008-12-17 05:58:00,1.6917,1.69195,1.6917,1.69175,20800000.0
2008-12-17 05:59:00,1.69175,1.6924,1.69165,1.6924,14400000.0
2008-12-17 06:00:00,1.6925,1.6925,1.6924,1.69245,35200000.0
2008-12-17 06:01:00,1.6925,1.69265,1.6925,1.69265,3200000.0
2008-12-17 06:02:00,1.6926,1.6926,1.69215,1.69225,22400000.0
2008-12-17 06:03:00,1.69235,1.6924,1.69235,1.69235,14400000.0
2008-12-17 06:04:00,1.6915,1.6917,1.6914,1.6916,1600000.0
2008-12-17 06:05:00,1.69185,1.69185,1.69185,1.69185,1600000.0
2008-12-17 06:06:00,1.69185,1.69185,1.69185,1.69185,4800000.0
2008-12-17 06:07:00,1.69185,1.69205,1.6917,1.69175,84800000.0
2008-12-17 06:08:00,1.69185,1.69195,1.6917,1.69185,62400000.0
2008-12-17 06:09:00,1.69175,1.69195,1.6917,1.69185,35200000.0
2008-12-17 06:10:00,1.69175,1.6924,1.69135,1.69165,76800000.0
2008-12-17 06:11:00,1.69175,1.69255,1.6916,1.69245,46400000.0
2008-12-17 06:12:00,1.6924,1.69265,1.6922,1.6926,41600000.0
2008-12-17 06:13:00,1.6926,1.6934,1.69215,1.69215,68800000.0
2008-12-17 06:14:00,1.69225,1.69285,1.69225,1.69265,73600000.0
2008-12-17 06:15:00,1.6926,1.6934,1.6921,1.6934,104000000.0
2008-12-17 06:16:00,1.69345,1.6935,1.69275,1.6932,123800000.0
2008-12-17 06:17:00,1.69315,1.69315,1.69235,1.69235,43200000.0
2008-12-17 06:18:00,1.69235,1.6928,1.6923,1.6925,64000000.0
2008-12-17 06:19:00,1.6925,1.6927,1.6923,1.6924,46400000.0
2008-12-17 06:20:00,1.69225,1.6929,1.69225,1.6929,26000000.0
2008-12-17 06:21:00,1.6929,1.693,1.6927,1.6927,59200000.0
2008-12-17 06:22:00,1.69275,1.69295,1.6926,1.6926,46400000.0
2008-12-17 06:23:00,1.69265,1.6934,1.6921,1.6932,68800000.0
2008-12-17 06:24:00,1.69225,1.69245,1.6918,1.69195,94000000.0
2008-12-17 06:25:00,1.69195,1.69305,1.69195,1.69305,67600000.0
2008-12-17 06:26:00,1.69335,1.6936,1.693,1.6931,19600000.0
2008-12-17 06:27:00,1.6929,1.69295,1.6926,1.6929,41600000.0
2008-12-17 06:28:00,1.69295,1.69305,1.69255,1.69255,67200000.0
2008-12-17 06:29:00,1.69245,1.69245,1.69205,1.69215,56000000.0
2008-12-17 06:30:00,1.6921,1.69215,1.6919,1.69205,12800000.0
2008-12-17 06:31:00,1.692,1.692,1.69185,1.6919,38400000.0
2008-12-17 06:32:00,1.6919,1.6919,1.6919,1.6919,20800000.0
2008-12-17 06:33:00,1.6918,1.69185,1.69165,1.6918,24000000.0
2008-12-17 06:34:00,1.69165,1.69175,1.6914,1.69165,36800000.0
2008-12-17 06:35:00,1.69165,1.69205,1.69155,1.69205,69800000.0
2008-12-17 06:36:00,1.69195,1.6924,1.69185,1.69235,72600000.0
2008-12-17 06:37:00,1.69225,1.69235,1.6922,1.69235,20800000.0
2008-12-17 06:38:00,1.69235,1.693,1.69235,1.6928,54400000.0
2008-12-17 06:39:00,1.69275,1.6937,1.69275,1.6937,36800000.0
2008-12-17 06:40:00,1.6937,1.6949,1.6937,1.69445,48600000.0
2008-12-17 06:41:00,1.6945,1.69455,1.69325,1.69325,90200000.0
2008-12-17 06:42:00,1.6935,1.6935,1.69275,1.6934,87000000.0
2008-12-17 06:43:00,1.6935,1.6935,1.69285,1.69285,44800000.0
2008-12-17 06:44:00,1.69285,1.69285,1.69215,1.6922,80000000.0
2008-12-17 06:45:00,1.6921,1.69305,1.69185,1.693,91800000.0
2008-12-17 06:46:00,1.693,1.6931,1.69205,1.6924,105600000.0
2008-12-17 06:47:00,1.6925,1.69425,1.6925,1.69325,78400000.0
2008-12-17 06:48:00,1.69325,1.6938,1.6932,1.6936,70400000.0
2008-12-17 06:49:00,1.6936,1.6939,1.6935,1.6939,33600000.0
2008-12-17 06:50:00,1.69395,1.6949,1.6932,1.69385,76800000.0
2008-12-17 06:51:00,1.6938,1.696,1.6937,1.6942,161600000.0
2008-12-17 06:52:00,1.69425,1.69585,1.6942,1.69585,156800000.0
2008-12-17 06:53:00,1.6958,1.69695,1.6957,1.69665,166300000.0
2008-12-17 06:54:00,1.69665,1.697,1.6944,1.6948,124600000.0
2008-12-17 06:55:00,1.6947,1.69515,1.69355,1.69515,145800000.0
2008-12-17 06:56:00,1.6951,1.69635,1.6929,1.693,131200000.0
2008-12-17 06:57:00,1.693,1.6943,1.69255,1.69355,109400000.0
2008-12-17 06:58:00,1.69355,1.694,1.6917,1.692,96000000.0
2008-12-17 06:59:00,1.692,1.6924,1.69085,1.69125,102400000.0
2008-12-17 07:00:00,1.6912,1.69185,1.6911,1.6916,103000000.0
2008-12-17 07:01:00,1.6917,1.6917,1.6912,1.69135,46400000.0
2008-12-17 07:02:00,1.69125,1.6924,1.6912,1.69225,113600000.0
2008-12-17 07:03:00,1.6923,1.693,1.6912,1.6912,110400000.0
2008-12-17 07:04:00,1.6912,1.69125,1.6912,1.6912,38400000.0
2008-12-17 07:05:00,1.6912,1.69155,1.6912,1.6912,73600000.0
2008-12-17 07:06:00,1.69125,1.69165,1.6912,1.6913,96000000.0
2008-12-17 07:07:00,1.69125,1.6914,1.6912,1.6912,108800000.0
2008-12-17 07:08:00,1.6912,1.69145,1.6912,1.6912,78400000.0
2008-12-17 07:09:00,1.6912,1.6914,1.6912,1.6912,49600000.0
2008-12-17 07:10:00,1.6912,1.6912,1.6891,1.6891,108800000.0
2008-12-17 07:11:00,1.6892,1.6912,1.6892,1.6912,104800000.0
2008-12-17 07:12:00,1.6912,1.6912,1.68995,1.6912,58400000.0
2008-12-17 07:13:00,1.6912,1.6915,1.6912,1.6912,92800000.0
2008-12-17 07:14:00,1.6912,1.6912,1.6898,1.6911,127200000.0
2008-12-17 07:15:00,1.6911,1.6911,1.6902,1.69055,85600000.0
2008-12-17 07:16:00,1.69055,1.69165,1.69055,1.6911,49600000.0
2008-12-17 07:17:00,1.691,1.6915,1.6909,1.69145,56000000.0
2008-12-17 07:18:00,1.69145,1.69145,1.69075,1.6908,57600000.0
2008-12-17 07:19:00,1.691,1.69105,1.6901,1.6902,96000000.0
2008-12-17 07:20:00,1.6902,1.6905,1.69005,1.6903,131200000.0
2008-12-17 07:21:00,1.6904,1.6909,1.6903,1.6903,72000000.0
2008-12-17 07:22:00,1.6904,1.6906,1.69,1.6902,28800000.0
2008-12-17 07:23:00,1.6902,1.69045,1.69,1.6901,35200000.0
2008-12-17 07:24:00,1.69025,1.69065,1.6901,1.69065,36800000.0
2008-12-17 07:25:00,1.6907,1.6907,1.6905,1.6905,14400000.0
2008-12-17 07:26:00,1.6904,1.6904,1.69015,1.6903,22400000.0
2008-12-17 07:27:00,1.6904,1.69045,1.69035,1.6904,19200000.0
2008-12-17 07:28:00,1.69025,1.69035,1.6896,1.6897,54400000.0
2008-12-17 07:29:00,1.68975,1.6901,1.6894,1.68975,54400000.0
2008-12-17 07:30:00,1.6898,1.6906,1.6898,1.69035,76800000.0
2008-12-17 07:31:00,1.69035,1.69035,1.69,1.69005,16000000.0
2008-12-17 07:32:00,1.6901,1.69095,1.68985,1.68985,54800000.0
2008-12-17 07:33:00,1.68985,1.68985,1.6885,1.6894,112600000.0
2008-12-17 07:34:00,1.6894,1.68995,1.6894,1.6897,97600000.0
2008-12-17 07:35:00,1.6897,1.68985,1.6896,1.6896,75200000.0
2008-12-17 07:36:00,1.6896,1.6901,1.6885,1.6889,81600000.0
2008-12-17 07:37:00,1.6889,1.6896,1.68805,1.6894,105600000.0
2008-12-17 07:38:00,1.68955,1.69065,1.68935,1.68935,28800000.0
2008-12-17 07:39:00,1.68935,1.68975,1.68865,1.6887,67200000.0
2008-12-17 07:40:00,1.6887,1.68935,1.6887,1.689,48000000.0
2008-12-17 07:41:00,1.689,1.6897,1.689,1.68945,104000000.0
2008-12-17 07:42:00,1.68945,1.6899,1.68945,1.6897,96000000.0
2008-12-17 07:43:00,1.6896,1.6896,1.68865,1.68875,43200000.0
2008-12-17 07:44:00,1.68885,1.6895,1.68815,1.68835,60800000.0
2008-12-17 07:45:00,1.68835,1.68855,1.68725,1.6876,83200000.0
2008-12-17 07:46:00,1.68755,1.6879,1.68705,1.6879,57600000.0
2008-12-17 07:47:00,1.688,1.68835,1.68765,1.6877,62400000.0
2008-12-17 07:48:00,1.6876,1.68785,1.68735,1.6877,104000000.0
2008-12-17 07:49:00,1.68745,1.6878,1.6874,1.6875,96000000.0
2008-12-17 07:50:00,1.6875,1.688,1.68745,1.688,62400000.0
2008-12-17 07:51:00,1.688,1.68845,1.6876,1.68845,60800000.0
2008-12-17 07:52:00,1.68855,1.689,1.68855,1.6889,48000000.0
2008-12-17 07:53:00,1.6889,1.6889,1.68855,1.6886,78400000.0
2008-12-17 07:54:00,1.68855,1.6891,1.68855,1.68905,33600000.0
2008-12-17 07:55:00,1.68905,1.6892,1.68825,1.6884,121600000.0
2008-12-17 07:56:00,1.6884,1.6891,1.6884,1.6888,38400000.0
2008-12-17 07:57:00,1.6887,1.6891,1.68855,1.6888,54400000.0
2008-12-17 07:58:00,1.6887,1.6893,1.6887,1.6892,75200000.0
2008-12-17 07:59:00,1.6892,1.6903,1.68875,1.6894,109000000.0
2008-12-17 08:00:00,1.6896,1.6909,1.68945,1.69035,57200000.0
2008-12-17 08:01:00,1.69035,1.69045,1.68975,1.68975,30400000.0
2008-12-17 08:02:00,1.68965,1.68975,1.68935,1.68975,41600000.0
2008-12-17 08:03:00,1.6897,1.69025,1.68935,1.69025,25600000.0
2008-12-17 08:04:00,1.6904,1.6904,1.6903,1.6904,16000000.0
2008-12-17 08:05:00,1.6905,1.69075,1.6904,1.69065,19200000.0
2008-12-17 08:06:00,1.69075,1.691,1.69075,1.691,24000000.0
2008-12-17 08:07:00,1.6911,1.6911,1.6907,1.69075,28800000.0
2008-12-17 08:08:00,1.69065,1.69065,1.6885,1.6886,100800000.0
2008-12-17 08:09:00,1.6886,1.6886,1.68715,1.6873,105600000.0
2008-12-17 08:10:00,1.6873,1.6873,1.687,1.6872,49600000.0
2008-12-17 08:11:00,1.6868,1.6879,1.6868,1.6879,38400000.0
2008-12-17 08:12:00,1.6878,1.68835,1.6861,1.6861,86400000.0
2008-12-17 08:13:00,1.68595,1.6862,1.68405,1.68555,131200000.0
2008-12-17 08:14:00,1.6857,1.687,1.6857,1.687,108800000.0
2008-12-17 08:15:00,1.68685,1.68685,1.68575,1.68575,49600000.0
2008-12-17 08:16:00,1.68585,1.68585,1.68495,1.6855,67600000.0
2008-12-17 08:17:00,1.68545,1.68655,1.6853,1.68625,43200000.0
2008-12-17 08:18:00,1.68655,1.6869,1.6853,1.68655,122400000.0
2008-12-17 08:19:00,1.6866,1.68815,1.6864,1.68775,52000000.0
2008-12-17 08:20:00,1.68775,1.68795,1.68685,1.68795,51200000.0
2008-12-17 08:21:00,1.688,1.68835,1.68765,1.68825,70400000.0
2008-12-17 08:22:00,1.68825,1.68875,1.6882,1.68855,51200000.0
2008-12-17 08:23:00,1.68855,1.68855,1.68745,1.6883,72000000.0
2008-12-17 08:24:00,1.68825,1.68825,1.688,1.688,19200000.0
2008-12-17 08:25:00,1.688,1.68855,1.688,1.6883,68800000.0
2008-12-17 08:26:00,1.6883,1.68865,1.68745,1.68745,68800000.0
2008-12-17 08:27:00,1.68745,1.6875,1.68625,1.6865,49600000.0
2008-12-17 08:28:00,1.6871,1.6878,1.68645,1.68775,63200000.0
2008-12-17 08:29:00,1.68765,1.6881,1.6876,1.6877,58000000.0
2008-12-17 08:30:00,1.6877,1.68945,1.68765,1.6888,60000000.0
2008-12-17 08:31:00,1.68875,1.689,1.68875,1.68885,30400000.0
2008-12-17 08:32:00,1.68895,1.6896,1.68805,1.68805,44800000.0
2008-12-17 08:33:00,1.6882,1.6885,1.68765,1.688,51200000.0
2008-12-17 08:34:00,1.68795,1.68845,1.6875,1.68845,28800000.0
2008-12-17 08:35:00,1.6883,1.6883,1.6876,1.6876,28800000.0
2008-12-17 08:36:00,1.68755,1.6877,1.6866,1.6866,46400000.0
2008-12-17 08:37:00,1.6865,1.68655,1.68605,1.68615,33600000.0
2008-12-17 08:38:00,1.6872,1.68785,1.6872,1.68785,44800000.0
2008-12-17 08:39:00,1.6878,1.68785,1.68775,1.68785,25600000.0
2008-12-17 08:40:00,1.6881,1.6886,1.6881,1.68855,28800000.0
2008-12-17 08:41:00,1.68855,1.6892,1.68855,1.6892,52800000.0
2008-12-17 08:42:00,1.6892,1.6892,1.68915,1.68915,9600000.0
2008-12-17 08:43:00,1.68915,1.68955,1.68915,1.68955,28800000.0
2008-12-17 08:44:00,1.6896,1.6899,1.6884,1.6884,72000000.0
2008-12-17 08:45:00,1.6877,1.6877,1.68745,1.6875,8000000.0
2008-12-17 08:46:00,1.68755,1.68755,1.68655,1.6871,46400000.0
2008-12-17 08:47:00,1.68695,1.6871,1.6867,1.6867,30400000.0
2008-12-17 08:48:00,1.68675,1.6872,1.68675,1.6872,17600000.0
2008-12-17 08:49:00,1.6873,1.68855,1.6873,1.68855,20800000.0
2008-12-17 08:50:00,1.68845,1.6886,1.68755,1.6876,48000000.0
2008-12-17 08:51:00,1.68775,1.689,1.68775,1.68895,54400000.0
2008-12-17 08:52:00,1.68895,1.68895,1.68755,1.6882,54400000.0
2008-12-17 08:53:00,1.68825,1.68835,1.6875,1.68765,24000000.0
2008-12-17 08:54:00,1.68735,1.68825,1.6869,1.6881,52800000.0
2008-12-17 08:55:00,1.68815,1.6886,1.68765,1.68855,80000000.0
2008-12-17 08:56:00,1.68825,1.68835,1.68745,1.6875,32000000.0
2008-12-17 08:57:00,1.6875,1.68925,1.6875,1.68925,72000000.0
2008-12-17 08:58:00,1.68925,1.6898,1.68815,1.68875,88000000.0
2008-12-17 08:59:00,1.6899,1.6899,1.6878,1.6878,79200000.0
2008-12-17 09:00:00,1.6878,1.68845,1.68705,1.68815,112400000.0
2008-12-17 09:01:00,1.68815,1.68815,1.68725,1.68725,91200000.0
2008-12-17 09:02:00,1.6873,1.6873,1.68135,1.68655,120400000.0
2008-12-17 09:03:00,1.68655,1.687,1.6865,1.68665,81600000.0
2008-12-17 09:04:00,1.6867,1.6886,1.6866,1.6885,99200000.0
2008-12-17 09:05:00,1.6885,1.6887,1.6837,1.6852,179200000.0
2008-12-17 09:06:00,1.6852,1.6855,1.6848,1.6852,72000000.0
2008-12-17 09:07:00,1.6852,1.68585,1.68505,1.6858,86400000.0
2008-12-17 09:08:00,1.68575,1.68695,1.68485,1.68505,129600000.0
2008-12-17 09:09:00,1.68505,1.6855,1.685,1.68535,62400000.0
2008-12-17 09:10:00,1.68555,1.6856,1.6853,1.6856,20800000.0
2008-12-17 09:11:00,1.6856,1.68575,1.68205,1.6838,132600000.0
2008-12-17 09:12:00,1.68395,1.68405,1.68245,1.68345,174400000.0
2008-12-17 09:13:00,1.68355,1.6839,1.68255,1.6833,166800000.0
2008-12-17 09:14:00,1.68385,1.68505,1.68305,1.6834,120000000.0
2008-12-17 09:15:00,1.6834,1.6847,1.6833,1.6846,94400000.0
2008-12-17 09:16:00,1.68465,1.68465,1.684,1.684,43200000.0
2008-12-17 09:17:00,1.684,1.68445,1.6835,1.68445,70400000.0
2008-12-17 09:18:00,1.68455,1.68465,1.6842,1.6843,67200000.0
2008-12-17 09:19:00,1.6845,1.68455,1.68265,1.68355,91200000.0
2008-12-17 09:20:00,1.68355,1.68445,1.68295,1.68345,110400000.0
2008-12-17 09:21:00,1.6833,1.68495,1.6832,1.68405,155200000.0
2008-12-17 09:22:00,1.684,1.6843,1.6839,1.6843,78400000.0
2008-12-17 09:23:00,1.68435,1.68605,1.6843,1.68475,108800000.0
2008-12-17 09:24:00,1.68475,1.68535,1.6846,1.6848,83200000.0
2008-12-17 09:25:00,1.6847,1.68515,1.68415,1.68515,73600000.0
2008-12-17 09:26:00,1.68505,1.68605,1.68505,1.68595,121600000.0
2008-12-17 09:27:00,1.6857,1.6858,1.68505,1.6851,89600000.0
2008-12-17 09:28:00,1.68505,1.6858,1.68495,1.685,76800000.0
2008-12-17 09:29:00,1.68495,1.68515,1.6848,1.68515,51200000.0
2008-12-17 09:30:00,1.6852,1.68575,1.68465,1.68575,75200000.0
2008-12-17 09:31:00,1.6857,1.6859,1.68465,1.6848,107200000.0
2008-12-17 09:32:00,1.6848,1.68495,1.68455,1.6847,94400000.0
2008-12-17 09:33:00,1.68455,1.6847,1.68265,1.6828,123200000.0
2008-12-17 09:34:00,1.6828,1.68315,1.68215,1.6822,100800000.0
2008-12-17 09:35:00,1.68225,1.68235,1.68195,1.68195,164800000.0
2008-12-17 09:36:00,1.6818,1.6837,1.6812,1.6833,179200000.0
2008-12-17 09:37:00,1.68345,1.6835,1.68295,1.6833,102400000.0
2008-12-17 09:38:00,1.6833,1.68335,1.682,1.6822,142400000.0
2008-12-17 09:39:00,1.68225,1.68235,1.6812,1.68165,132800000.0
2008-12-17 09:40:00,1.6817,1.6822,1.68115,1.6818,153600000.0
2008-12-17 09:41:00,1.6818,1.68205,1.6807,1.68155,128000000.0
2008-12-17 09:42:00,1.6816,1.68205,1.68075,1.682,107200000.0
2008-12-17 09:43:00,1.68195,1.68265,1.68185,1.68245,129600000.0
2008-12-17 09:44:00,1.68245,1.6833,1.68175,1.68315,121600000.0
2008-12-17 09:45:00,1.6831,1.6841,1.68305,1.6835,123200000.0
2008-12-17 09:46:00,1.6835,1.6842,1.6833,1.6839,96000000.0
2008-12-17 09:47:00,1.68385,1.68535,1.68375,1.6844,136000000.0
2008-12-17 09:48:00,1.6845,1.68595,1.68445,1.68575,120800000.0
2008-12-17 09:49:00,1.68565,1.68595,1.6851,1.68535,115200000.0
2008-12-17 09:50:00,1.6851,1.6857,1.6848,1.68565,124800000.0
2008-12-17 09:51:00,1.68555,1.68695,1.6853,1.6861,174400000.0
2008-12-17 09:52:00,1.6865,1.6871,1.68625,1.6868,124800000.0
2008-12-17 09:53:00,1.68675,1.6875,1.6863,1.6872,113600000.0
2008-12-17 09:54:00,1.6872,1.6884,1.6852,1.6859,192000000.0
2008-12-17 09:55:00,1.6859,1.68795,1.6857,1.6866,142400000.0
2008-12-17 09:56:00,1.6866,1.6866,1.6851,1.6851,142400000.0
2008-12-17 09:57:00,1.68505,1.68635,1.68485,1.68555,151600000.0
2008-12-17 09:58:00,1.68545,1.6872,1.6853,1.68715,195200000.0
2008-12-17 09:59:00,1.6871,1.6871,1.6857,1.6857,160800000.0
2008-12-17 10:00:00,1.6857,1.68655,1.68565,1.68585,176000000.0
2008-12-17 10:01:00,1.6858,1.6858,1.6852,1.6854,142400000.0
2008-12-17 10:02:00,1.6854,1.6858,1.68525,1.68555,187200000.0
2008-12-17 10:03:00,1.6856,1.6858,1.68485,1.6849,137600000.0
2008-12-17 10:04:00,1.6849,1.68495,1.6839,1.6839,121600000.0
2008-12-17 10:05:00,1.6839,1.6845,1.6838,1.68445,151200000.0
2008-12-17 10:06:00,1.6844,1.68565,1.68385,1.685,130800000.0
2008-12-17 10:07:00,1.68505,1.6862,1.68505,1.6857,159800000.0
2008-12-17 10:08:00,1.6857,1.6857,1.6835,1.68355,100800000.0
2008-12-17 10:09:00,1.6836,1.685,1.68245,1.6832,137200000.0
2008-12-17 10:10:00,1.68375,1.6869,1.68375,1.686,178000000.0
2008-12-17 10:11:00,1.68605,1.68775,1.68605,1.68775,133800000.0
2008-12-17 10:12:00,1.68785,1.68885,1.6872,1.6883,191400000.0
2008-12-17 10:13:00,1.68845,1.68925,1.68785,1.68885,161600000.0
2008-12-17 10:14:00,1.68905,1.6899,1.68895,1.6892,132600000.0
2008-12-17 10:15:00,1.6892,1.69,1.68895,1.69,160200000.0
2008-12-17 10:16:00,1.6901,1.69075,1.68975,1.6903,173800000.0
2008-12-17 10:17:00,1.6904,1.69135,1.69025,1.69115,152800000.0
2008-12-17 10:18:00,1.69115,1.69195,1.6911,1.69135,169000000.0
2008-12-17 10:19:00,1.69135,1.69245,1.6913,1.69245,157600000.0
2008-12-17 10:20:00,1.69245,1.69265,1.6915,1.6926,140600000.0
2008-12-17 10:21:00,1.6927,1.696,1.69255,1.6956,179200000.0
2008-12-17 10:22:00,1.69545,1.6974,1.69435,1.6965,207400000.0
2008-12-17 10:23:00,1.69645,1.69745,1.69605,1.6962,186600000.0
2008-12-17 10:24:00,1.6962,1.6962,1.69505,1.69585,137800000.0
2008-12-17 10:25:00,1.6958,1.6958,1.69425,1.69455,111100000.0
2008-12-17 10:26:00,1.69455,1.69515,1.69385,1.6951,151400000.0
2008-12-17 10:27:00,1.6951,1.6953,1.69435,1.69445,126600000.0
2008-12-17 10:28:00,1.69445,1.69465,1.6937,1.69455,146600000.0
2008-12-17 10:29:00,1.6945,1.69465,1.69355,1.6937,139800000.0
2008-12-17 10:30:00,1.6936,1.69445,1.69345,1.69405,91200000.0
2008-12-17 10:31:00,1.6941,1.6956,1.6935,1.6955,126100000.0
2008-12-17 10:32:00,1.6955,1.6957,1.695,1.6951,125600000.0
2008-12-17 10:33:00,1.69535,1.6965,1.69535,1.69595,103800000.0
2008-12-17 10:34:00,1.69585,1.6962,1.69525,1.69605,117200000.0
2008-12-17 10:35:00,1.69595,1.69595,1.69555,1.6957,75800000.0
2008-12-17 10:36:00,1.69565,1.6967,1.69565,1.6965,90300000.0
2008-12-17 10:37:00,1.6965,1.69665,1.69545,1.69545,123800000.0
2008-12-17 10:38:00,1.69535,1.69555,1.69495,1.6951,88000000.0
2008-12-17 10:39:00,1.6951,1.69545,1.6939,1.69435,158800000.0
2008-12-17 10:40:00,1.6942,1.6946,1.6938,1.6942,114000000.0
2008-12-17 10:41:00,1.6942,1.6942,1.69295,1.69405,176000000.0
2008-12-17 10:42:00,1.694,1.6948,1.6936,1.69405,152100000.0
2008-12-17 10:43:00,1.6948,1.6952,1.69415,1.69485,120600000.0
2008-12-17 10:44:00,1.69445,1.6952,1.6944,1.695,112200000.0
2008-12-17 10:45:00,1.695,1.69525,1.6941,1.69445,112000000.0
2008-12-17 10:46:00,1.6945,1.6947,1.69425,1.69425,98000000.0
2008-12-17 10:47:00,1.69435,1.6944,1.6935,1.6935,146800000.0
2008-12-17 10:48:00,1.6935,1.6935,1.6924,1.6932,119000000.0
2008-12-17 10:49:00,1.6933,1.69435,1.6931,1.6939,110600000.0
2008-12-17 10:50:00,1.694,1.6954,1.6934,1.6947,104800000.0
2008-12-17 10:51:00,1.69475,1.6954,1.69445,1.69475,124800000.0
2008-12-17 10:52:00,1.69475,1.695,1.69435,1.695,97600000.0
2008-12-17 10:53:00,1.695,1.69595,1.6948,1.6949,178600000.0
2008-12-17 10:54:00,1.6949,1.6951,1.6934,1.694,233000000.0
2008-12-17 10:55:00,1.69405,1.6952,1.694,1.6952,195200000.0
2008-12-17 10:56:00,1.6952,1.6955,1.6945,1.6955,167400000.0
2008-12-17 10:57:00,1.69535,1.69605,1.6952,1.69575,132200000.0
2008-12-17 10:58:00,1.69595,1.69645,1.6957,1.6962,78000000.0
2008-12-17 10:59:00,1.6962,1.69845,1.6962,1.6983,133400000.0
2008-12-17 11:00:00,1.69835,1.69845,1.6976,1.69785,106600000.0
2008-12-17 11:01:00,1.69785,1.69955,1.69725,1.699,101000000.0
2008-12-17 11:02:00,1.699,1.699,1.699,1.699,96000000.0
2008-12-17 11:03:00,1.699,1.699,1.69855,1.69875,116600000.0
2008-12-17 11:04:00,1.6987,1.6989,1.69835,1.69865,115600000.0
2008-12-17 11:05:00,1.69875,1.6992,1.69845,1.6991,86000000.0
2008-12-17 11:06:00,1.69895,1.6993,1.6989,1.6991,74800000.0
2008-12-17 11:07:00,1.69915,1.69915,1.69865,1.69875,59400000.0
2008-12-17 11:08:00,1.69875,1.70145,1.69875,1.7012,97400000.0
2008-12-17 11:09:00,1.7014,1.70145,1.6996,1.7008,122000000.0
2008-12-17 11:10:00,1.701,1.70195,1.70025,1.7007,142200000.0
2008-12-17 11:11:00,1.70065,1.7016,1.7003,1.70085,156800000.0
2008-12-17 11:12:00,1.70085,1.70145,1.7002,1.7011,125800000.0
2008-12-17 11:13:00,1.701,1.7019,1.6997,1.7019,154200000.0
2008-12-17 11:14:00,1.70175,1.70175,1.7002,1.7012,187200000.0
2008-12-17 11:15:00,1.7012,1.7016,1.6984,1.6985,217600000.0
2008-12-17 11:16:00,1.6986,1.6996,1.69835,1.6986,149200000.0
2008-12-17 11:17:00,1.6987,1.69945,1.6986,1.6988,142400000.0
2008-12-17 11:18:00,1.6988,1.69965,1.6986,1.69935,108000000.0
2008-12-17 11:19:00,1.6993,1.69935,1.6986,1.69915,102800000.0
2008-12-17 11:20:00,1.69885,1.699,1.6984,1.699,139200000.0
2008-12-17 11:21:00,1.6989,1.6999,1.69875,1.699,133800000.0
2008-12-17 11:22:00,1.699,1.6994,1.6987,1.6993,117800000.0
2008-12-17 11:23:00,1.69945,1.7015,1.6989,1.70095,152800000.0
2008-12-17 11:24:00,1.7009,1.70265,1.7008,1.70175,140200000.0
2008-12-17 11:25:00,1.7018,1.70285,1.70175,1.70285,95600000.0
2008-12-17 11:26:00,1.70285,1.703,1.7016,1.7018,118800000.0
2008-12-17 11:27:00,1.7018,1.70185,1.70085,1.70085,147200000.0
2008-12-17 11:28:00,1.70085,1.7018,1.70055,1.7017,122600000.0
2008-12-17 11:29:00,1.70155,1.70165,1.70055,1.701,152800000.0
2008-12-17 11:30:00,1.701,1.70275,1.701,1.7022,116600000.0
2008-12-17 11:31:00,1.7022,1.7023,1.7008,1.7015,140600000.0
2008-12-17 11:32:00,1.70155,1.70175,1.70065,1.70115,129200000.0
2008-12-17 11:33:00,1.7012,1.7027,1.7012,1.7025,99800000.0
2008-12-17 11:34:00,1.70245,1.7048,1.7017,1.70335,161600000.0
2008-12-17 11:35:00,1.70345,1.7037,1.7018,1.7019,129800000.0
2008-12-17 11:36:00,1.7018,1.702,1.7001,1.70025,155200000.0
2008-12-17 11:37:00,1.70025,1.70095,1.6998,1.70075,152000000.0
2008-12-17 11:38:00,1.7007,1.7024,1.70015,1.7022,139600000.0
2008-12-17 11:39:00,1.7022,1.70345,1.70185,1.70265,126800000.0
2008-12-17 11:40:00,1.70265,1.70675,1.7019,1.70655,195000000.0
2008-12-17 11:41:00,1.7066,1.70665,1.70525,1.70605,155000000.0
2008-12-17 11:42:00,1.70605,1.7061,1.7033,1.7033,228600000.0
2008-12-17 11:43:00,1.7034,1.7045,1.7032,1.7036,175400000.0
2008-12-17 11:44:00,1.7037,1.705,1.70335,1.70435,196200000.0
2008-12-17 11:45:00,1.7043,1.7054,1.70395,1.70505,106400000.0
2008-12-17 11:46:00,1.7051,1.7064,1.70495,1.7064,186200000.0
2008-12-17 11:47:00,1.70625,1.70685,1.70525,1.7058,102600000.0
2008-12-17 11:48:00,1.70575,1.70695,1.70575,1.70685,103400000.0
2008-12-17 11:49:00,1.7068,1.70745,1.70645,1.7074,99000000.0
2008-12-17 11:50:00,1.70755,1.70795,1.70675,1.707,132400000.0
2008-12-17 11:51:00,1.70705,1.70755,1.7066,1.70695,113000000.0
2008-12-17 11:52:00,1.7068,1.70745,1.70605,1.70645,128800000.0
2008-12-17 11:53:00,1.70645,1.70675,1.70625,1.70665,60600000.0
2008-12-17 11:54:00,1.7068,1.707,1.706,1.7062,127000000.0
2008-12-17 11:55:00,1.70625,1.70675,1.70585,1.706,94200000.0
2008-12-17 11:56:00,1.70585,1.70595,1.70465,1.7053,120000000.0
2008-12-17 11:57:00,1.70545,1.70575,1.7042,1.7048,158400000.0
2008-12-17 11:58:00,1.7048,1.7048,1.70405,1.70445,91400000.0
2008-12-17 11:59:00,1.70445,1.70455,1.70385,1.70435,73400000.0
2008-12-17 12:00:00,1.7044,1.70505,1.70375,1.70445,83200000.0
2008-12-17 12:01:00,1.70455,1.70565,1.70455,1.70555,79400000.0
2008-12-17 12:02:00,1.7054,1.7056,1.70505,1.70525,85500000.0
2008-12-17 12:03:00,1.70515,1.70525,1.70345,1.70345,122200000.0
2008-12-17 12:04:00,1.70355,1.70355,1.70265,1.7029,148800000.0
2008-12-17 12:05:00,1.70275,1.70285,1.70215,1.70275,230400000.0
2008-12-17 12:06:00,1.70275,1.70385,1.7027,1.70305,109200000.0
2008-12-17 12:07:00,1.70305,1.70495,1.70305,1.70485,179600000.0
2008-12-17 12:08:00,1.70485,1.7058,1.70465,1.70575,102600000.0
2008-12-17 12:09:00,1.7058,1.7061,1.70475,1.70495,114600000.0
2008-12-17 12:10:00,1.7049,1.70565,1.70475,1.70555,101200000.0
2008-12-17 12:11:00,1.7055,1.706,1.70495,1.70595,85800000.0
2008-12-17 12:12:00,1.70585,1.7067,1.70555,1.7066,115800000.0
2008-12-17 12:13:00,1.7065,1.7065,1.70555,1.70555,115800000.0
2008-12-17 12:14:00,1.7055,1.7056,1.70415,1.70535,130200000.0
2008-12-17 12:15:00,1.70555,1.7065,1.70535,1.70535,88600000.0
2008-12-17 12:16:00,1.70535,1.70635,1.7051,1.7054,194400000.0
2008-12-17 12:17:00,1.70545,1.70625,1.7051,1.7055,143400000.0
2008-12-17 12:18:00,1.70545,1.70575,1.7049,1.7054,111400000.0
2008-12-17 12:19:00,1.7054,1.7058,1.7049,1.7058,138800000.0
2008-12-17 12:20:00,1.7058,1.7059,1.7053,1.7059,109600000.0
2008-12-17 12:21:00,1.70585,1.70585,1.70435,1.70445,127000000.0
2008-12-17 12:22:00,1.70445,1.70475,1.7038,1.7043,177800000.0
2008-12-17 12:23:00,1.7043,1.70455,1.70425,1.7045,75200000.0
2008-12-17 12:24:00,1.7045,1.70545,1.70435,1.70545,98800000.0
2008-12-17 12:25:00,1.7055,1.7059,1.70305,1.7043,172000000.0
2008-12-17 12:26:00,1.70435,1.70465,1.7042,1.7043,54400000.0
2008-12-17 12:27:00,1.7044,1.70445,1.70275,1.70345,144000000.0
2008-12-17 12:28:00,1.70335,1.70345,1.70245,1.70255,111800000.0
2008-12-17 12:29:00,1.7024,1.70475,1.7024,1.7038,149800000.0
2008-12-17 12:30:00,1.70375,1.70485,1.7035,1.7046,125800000.0
2008-12-17 12:31:00,1.70465,1.7047,1.7026,1.70275,106200000.0
2008-12-17 12:32:00,1.7028,1.70385,1.70225,1.7034,132200000.0
2008-12-17 12:33:00,1.70335,1.70435,1.70335,1.7041,66200000.0
2008-12-17 12:34:00,1.7042,1.7052,1.7041,1.7041,109200000.0
2008-12-17 12:35:00,1.7038,1.7046,1.70245,1.70385,134000000.0
2008-12-17 12:36:00,1.7039,1.7047,1.70385,1.7042,185000000.0
2008-12-17 12:37:00,1.70425,1.70475,1.70375,1.7043,144800000.0
2008-12-17 12:38:00,1.70425,1.7046,1.70395,1.7042,116800000.0
2008-12-17 12:39:00,1.70415,1.70425,1.70345,1.70355,103200000.0
2008-12-17 12:40:00,1.70355,1.70375,1.7022,1.7027,150700000.0
2008-12-17 12:41:00,1.70265,1.7035,1.70265,1.7035,88200000.0
2008-12-17 12:42:00,1.70345,1.70475,1.7034,1.7043,140800000.0
2008-12-17 12:43:00,1.7043,1.7043,1.70345,1.70355,102600000.0
2008-12-17 12:44:00,1.7036,1.7061,1.7035,1.7061,158400000.0
2008-12-17 12:45:00,1.7061,1.7069,1.70535,1.7061,109400000.0
2008-12-17 12:46:00,1.7061,1.70725,1.7044,1.7051,166800000.0
2008-12-17 12:47:00,1.705,1.70635,1.7041,1.706,136800000.0
2008-12-17 12:48:00,1.7061,1.7071,1.70605,1.70695,86400000.0
2008-12-17 12:49:00,1.70695,1.70695,1.7064,1.70665,82200000.0
2008-12-17 12:50:00,1.70665,1.70725,1.7064,1.7067,113200000.0
2008-12-17 12:51:00,1.70685,1.7071,1.70425,1.7043,142800000.0
2008-12-17 12:52:00,1.70435,1.7053,1.704,1.7042,108000000.0
2008-12-17 12:53:00,1.7041,1.70465,1.704,1.70435,147600000.0
2008-12-17 12:54:00,1.70435,1.70435,1.70285,1.703,125600000.0
2008-12-17 12:55:00,1.70285,1.70325,1.7026,1.70295,84200000.0
2008-12-17 12:56:00,1.70315,1.70345,1.70285,1.7033,112600000.0
2008-12-17 12:57:00,1.70325,1.7048,1.70285,1.70465,102400000.0
2008-12-17 12:58:00,1.70465,1.70475,1.70325,1.70385,145600000.0
2008-12-17 12:59:00,1.70385,1.70435,1.70365,1.70415,161600000.0
2008-12-17 13:00:00,1.70405,1.70405,1.7031,1.7034,149800000.0
2008-12-17 13:01:00,1.7034,1.704,1.7025,1.7038,166900000.0
2008-12-17 13:02:00,1.7037,1.7037,1.7025,1.7028,197000000.0
2008-12-17 13:03:00,1.703,1.70345,1.703,1.70325,132800000.0
2008-12-17 13:04:00,1.7035,1.7035,1.7029,1.7029,116200000.0
2008-12-17 13:05:00,1.70295,1.70295,1.7023,1.7026,141600000.0
2008-12-17 13:06:00,1.7026,1.7032,1.7026,1.7028,117200000.0
2008-12-17 13:07:00,1.7027,1.70295,1.7026,1.7027,111000000.0
2008-12-17 13:08:00,1.7026,1.70325,1.7025,1.7025,128400000.0
2008-12-17 13:09:00,1.7025,1.7025,1.7,1.7006,84000000.0
2008-12-17 13:10:00,1.70075,1.7018,1.70065,1.70175,114800000.0
2008-12-17 13:11:00,1.7018,1.70255,1.70175,1.70185,107400000.0
2008-12-17 13:12:00,1.70195,1.70295,1.7018,1.7018,115400000.0
2008-12-17 13:13:00,1.7018,1.7024,1.7018,1.7024,86400000.0
2008-12-17 13:14:00,1.70235,1.7024,1.7019,1.7021,104600000.0
2008-12-17 13:15:00,1.7021,1.70235,1.7018,1.7018,69000000.0
2008-12-17 13:16:00,1.7018,1.70215,1.7018,1.7019,111200000.0
2008-12-17 13:17:00,1.7019,1.70215,1.7019,1.7019,102400000.0
2008-12-17 13:18:00,1.702,1.70205,1.7019,1.7019,60000000.0
2008-12-17 13:19:00,1.7019,1.70195,1.7019,1.7019,41600000.0
2008-12-17 13:20:00,1.7019,1.7028,1.7019,1.70255,107800000.0
2008-12-17 13:21:00,1.70255,1.70285,1.70225,1.7023,58000000.0
2008-12-17 13:22:00,1.7023,1.70295,1.7023,1.70295,71000000.0
2008-12-17 13:23:00,1.70305,1.70435,1.7029,1.7034,143600000.0
2008-12-17 13:24:00,1.7034,1.7034,1.70215,1.7029,124100000.0
2008-12-17 13:25:00,1.703,1.70475,1.7026,1.70465,111600000.0
2008-12-17 13:26:00,1.7045,1.7049,1.704,1.7044,124000000.0
2008-12-17 13:27:00,1.70435,1.70445,1.704,1.70435,79400000.0
2008-12-17 13:28:00,1.70435,1.70435,1.70295,1.70305,77400000.0
2008-12-17 13:29:00,1.70295,1.70295,1.7018,1.70225,96600000.0
2008-12-17 13:30:00,1.7023,1.70235,1.7022,1.70235,60400000.0
2008-12-17 13:31:00,1.70245,1.7028,1.70145,1.70145,69200000.0
2008-12-17 13:32:00,1.70155,1.70225,1.70095,1.7013,74400000.0
2008-12-17 13:33:00,1.70135,1.70145,1.70105,1.7011,60800000.0
2008-12-17 13:34:00,1.7011,1.70155,1.70105,1.70155,106800000.0
2008-12-17 13:35:00,1.70155,1.70205,1.70135,1.7017,118800000.0
2008-12-17 13:36:00,1.70165,1.70175,1.70105,1.70115,123800000.0
2008-12-17 13:37:00,1.7012,1.70165,1.70115,1.7016,56400000.0
2008-12-17 13:38:00,1.7017,1.70205,1.70165,1.702,64400000.0
2008-12-17 13:39:00,1.70205,1.7027,1.70185,1.70235,88100000.0
2008-12-17 13:40:00,1.70235,1.70315,1.7022,1.70245,84600000.0
2008-12-17 13:41:00,1.7026,1.7026,1.70075,1.7019,139900000.0
2008-12-17 13:42:00,1.70195,1.70195,1.70065,1.7015,106200000.0
2008-12-17 13:43:00,1.70165,1.7018,1.7012,1.7018,70800000.0
2008-12-17 13:44:00,1.70175,1.7023,1.70155,1.70215,104000000.0
2008-12-17 13:45:00,1.7022,1.7026,1.70175,1.7018,112200000.0
2008-12-17 13:46:00,1.70175,1.7019,1.7017,1.70185,16800000.0
2008-12-17 13:47:00,1.7019,1.7019,1.70165,1.70165,44400000.0
2008-12-17 13:48:00,1.7017,1.7017,1.70105,1.70135,55500000.0
2008-12-17 13:49:00,1.70085,1.70135,1.7005,1.70055,100400000.0
2008-12-17 13:50:00,1.70055,1.7018,1.70025,1.7007,53600000.0
2008-12-17 13:51:00,1.7007,1.70175,1.7007,1.70125,61800000.0
2008-12-17 13:52:00,1.70105,1.70125,1.70005,1.70015,49400000.0
2008-12-17 13:53:00,1.70015,1.7009,1.69975,1.69975,114400000.0
2008-12-17 13:54:00,1.6998,1.7012,1.69975,1.70045,93600000.0
2008-12-17 13:55:00,1.70045,1.70085,1.69965,1.70035,65600000.0
2008-12-17 13:56:00,1.7003,1.7024,1.7003,1.70105,109600000.0
2008-12-17 13:57:00,1.70105,1.70205,1.7008,1.70135,130000000.0
2008-12-17 13:58:00,1.7014,1.7015,1.7003,1.7004,120000000.0
2008-12-17 13:59:00,1.7005,1.70075,1.69985,1.70015,129600000.0
2008-12-17 14:00:00,1.6999,1.70145,1.6995,1.7014,132400000.0
2008-12-17 14:01:00,1.7014,1.7021,1.7007,1.7016,123600000.0
2008-12-17 14:02:00,1.70165,1.702,1.7001,1.7014,124400000.0
2008-12-17 14:03:00,1.7017,1.7022,1.70055,1.7009,118000000.0
2008-12-17 14:04:00,1.7005,1.70175,1.7004,1.7017,129600000.0
2008-12-17 14:05:00,1.7017,1.70275,1.70145,1.70275,107600000.0
2008-12-17 14:06:00,1.7026,1.7028,1.702,1.7024,104800000.0
2008-12-17 14:07:00,1.7023,1.70385,1.7021,1.70325,138300000.0
2008-12-17 14:08:00,1.70325,1.7034,1.70175,1.70175,78600000.0
2008-12-17 14:09:00,1.7019,1.70245,1.70015,1.7005,219400000.0
2008-12-17 14:10:00,1.70055,1.70125,1.7,1.70005,107800000.0
2008-12-17 14:11:00,1.70085,1.701,1.7001,1.70065,124200000.0
2008-12-17 14:12:00,1.7004,1.701,1.69965,1.70085,148200000.0
2008-12-17 14:13:00,1.70095,1.7014,1.70005,1.70105,146800000.0
2008-12-17 14:14:00,1.7014,1.7036,1.70125,1.70255,138200000.0
2008-12-17 14:15:00,1.70255,1.7034,1.70215,1.70325,126200000.0
2008-12-17 14:16:00,1.70325,1.70355,1.70315,1.70335,150600000.0
2008-12-17 14:17:00,1.7034,1.70425,1.7032,1.704,95200000.0
2008-12-17 14:18:00,1.70395,1.70395,1.7032,1.70365,192200000.0
2008-12-17 14:19:00,1.7037,1.704,1.70335,1.70355,136000000.0
2008-12-17 14:20:00,1.70355,1.70395,1.7033,1.7033,100800000.0
2008-12-17 14:21:00,1.7033,1.7039,1.7033,1.7035,56200000.0
2008-12-17 14:22:00,1.70355,1.7036,1.7022,1.7022,81200000.0
2008-12-17 14:23:00,1.70215,1.70245,1.70145,1.702,153800000.0
2008-12-17 14:24:00,1.70205,1.70265,1.7017,1.7024,153400000.0
2008-12-17 14:25:00,1.7024,1.7029,1.7021,1.7023,119000000.0
2008-12-17 14:26:00,1.70225,1.70315,1.7021,1.703,127600000.0
2008-12-17 14:27:00,1.7031,1.7033,1.7024,1.70305,77200000.0
2008-12-17 14:28:00,1.7032,1.7033,1.70175,1.70175,89000000.0
2008-12-17 14:29:00,1.70175,1.7018,1.70095,1.7012,102400000.0
2008-12-17 14:30:00,1.70105,1.7017,1.70065,1.70125,104200000.0
2008-12-17 14:31:00,1.7013,1.7017,1.701,1.701,105200000.0
2008-12-17 14:32:00,1.70105,1.70125,1.70025,1.70085,123400000.0
2008-12-17 14:33:00,1.7008,1.7026,1.7005,1.7014,136000000.0
2008-12-17 14:34:00,1.7014,1.7023,1.7012,1.7012,101400000.0
2008-12-17 14:35:00,1.7012,1.70205,1.7008,1.70145,137400000.0
2008-12-17 14:36:00,1.7013,1.70175,1.70045,1.7008,94000000.0
2008-12-17 14:37:00,1.70085,1.7022,1.70085,1.7019,127200000.0
2008-12-17 14:38:00,1.70205,1.70205,1.7014,1.7015,103800000.0
2008-12-17 14:39:00,1.70145,1.70145,1.7007,1.7007,55200000.0
2008-12-17 14:40:00,1.7007,1.7014,1.7007,1.70125,112400000.0
2008-12-17 14:41:00,1.70125,1.70155,1.7008,1.7008,112000000.0
2008-12-17 14:42:00,1.7008,1.70085,1.7007,1.7007,126400000.0
2008-12-17 14:43:00,1.7007,1.7012,1.7007,1.7008,133800000.0
2008-12-17 14:44:00,1.7009,1.7009,1.70025,1.7007,76000000.0
2008-12-17 14:45:00,1.7007,1.7007,1.69895,1.6996,156800000.0
2008-12-17 14:46:00,1.6996,1.7003,1.69915,1.7003,121600000.0
2008-12-17 14:47:00,1.7002,1.70115,1.70005,1.70075,111800000.0
2008-12-17 14:48:00,1.7008,1.7008,1.7004,1.7006,65000000.0
2008-12-17 14:49:00,1.7005,1.7009,1.70025,1.70025,105000000.0
2008-12-17 14:50:00,1.70025,1.7004,1.69945,1.69945,91400000.0
2008-12-17 14:51:00,1.69945,1.7001,1.69945,1.69965,116800000.0
2008-12-17 14:52:00,1.69985,1.70085,1.69965,1.7008,173200000.0
2008-12-17 14:53:00,1.70085,1.7014,1.70045,1.7011,170800000.0
2008-12-17 14:54:00,1.70125,1.70195,1.70065,1.7009,147800000.0
2008-12-17 14:55:00,1.70095,1.70175,1.70035,1.70045,134600000.0
2008-12-17 14:56:00,1.70045,1.7007,1.7003,1.7003,129600000.0
2008-12-17 14:57:00,1.7003,1.70035,1.7002,1.70035,87000000.0
2008-12-17 14:58:00,1.7004,1.701,1.7001,1.7002,141400000.0
2008-12-17 14:59:00,1.7002,1.70025,1.6998,1.7001,65600000.0
2008-12-17 15:00:00,1.7001,1.70135,1.6998,1.70135,116800000.0
2008-12-17 15:01:00,1.7015,1.7026,1.7014,1.7023,125600000.0
2008-12-17 15:02:00,1.70235,1.70235,1.7017,1.7018,87800000.0
2008-12-17 15:03:00,1.70185,1.7019,1.70135,1.7014,78400000.0
2008-12-17 15:04:00,1.7011,1.7014,1.6998,1.6998,82200000.0
2008-12-17 15:05:00,1.6998,1.6998,1.6987,1.6991,107400000.0
2008-12-17 15:06:00,1.6992,1.70015,1.69885,1.6995,113600000.0
2008-12-17 15:07:00,1.6995,1.7005,1.6995,1.70045,125200000.0
2008-12-17 15:08:00,1.7004,1.70105,1.6998,1.7004,230400000.0
2008-12-17 15:09:00,1.7004,1.70075,1.6999,1.70075,220400000.0
2008-12-17 15:10:00,1.70085,1.70105,1.69975,1.69995,177200000.0
2008-12-17 15:11:00,1.69985,1.7008,1.69965,1.7007,173200000.0
2008-12-17 15:12:00,1.70085,1.7015,1.70035,1.7015,152100000.0
2008-12-17 15:13:00,1.70145,1.70155,1.70075,1.7008,113400000.0
2008-12-17 15:14:00,1.70075,1.7008,1.69955,1.70045,110400000.0
2008-12-17 15:15:00,1.70045,1.7013,1.70035,1.70105,152200000.0
2008-12-17 15:16:00,1.70105,1.7017,1.7001,1.7001,188200000.0
2008-12-17 15:17:00,1.7004,1.70135,1.7003,1.70125,121000000.0
2008-12-17 15:18:00,1.7013,1.70145,1.70055,1.70105,173000000.0
2008-12-17 15:19:00,1.7011,1.7027,1.7007,1.7019,151000000.0
2008-12-17 15:20:00,1.7019,1.70325,1.6999,1.7027,175200000.0
2008-12-17 15:21:00,1.7027,1.7037,1.70145,1.70275,199000000.0
2008-12-17 15:22:00,1.70285,1.70365,1.70205,1.70265,173200000.0
2008-12-17 15:23:00,1.7027,1.70365,1.7018,1.70295,152800000.0
2008-12-17 15:24:00,1.7029,1.70395,1.70235,1.70375,132800000.0
2008-12-17 15:25:00,1.7038,1.7043,1.7029,1.7029,155400000.0
2008-12-17 15:26:00,1.70285,1.70455,1.70285,1.7043,172100000.0
2008-12-17 15:27:00,1.70415,1.70455,1.7034,1.70385,151000000.0
2008-12-17 15:28:00,1.7038,1.7038,1.7016,1.702,128400000.0
2008-12-17 15:29:00,1.702,1.7025,1.70155,1.70215,120400000.0
2008-12-17 15:30:00,1.7026,1.7045,1.7023,1.7036,117600000.0
2008-12-17 15:31:00,1.7035,1.70425,1.7031,1.7032,142400000.0
2008-12-17 15:32:00,1.7033,1.704,1.70295,1.70305,156200000.0
2008-12-17 15:33:00,1.703,1.70415,1.70295,1.7038,232200000.0
2008-12-17 15:34:00,1.7038,1.70395,1.70295,1.7033,157000000.0
2008-12-17 15:35:00,1.7031,1.70395,1.70295,1.70345,168400000.0
2008-12-17 15:36:00,1.70345,1.70355,1.70285,1.7033,165400000.0
2008-12-17 15:37:00,1.7032,1.7033,1.70295,1.70295,125800000.0
2008-12-17 15:38:00,1.70285,1.70285,1.70165,1.70245,164200000.0
2008-12-17 15:39:00,1.70245,1.7032,1.70135,1.70225,175200000.0
2008-12-17 15:40:00,1.7022,1.7037,1.70215,1.7033,189600000.0
2008-12-17 15:41:00,1.7033,1.70395,1.70315,1.70355,164400000.0
2008-12-17 15:42:00,1.7036,1.7037,1.703,1.70355,171000000.0
2008-12-17 15:43:00,1.7036,1.7042,1.70245,1.7031,169800000.0
2008-12-17 15:44:00,1.70305,1.70365,1.70295,1.70325,86600000.0
2008-12-17 15:45:00,1.7032,1.7034,1.70255,1.7031,195000000.0
2008-12-17 15:46:00,1.70315,1.7039,1.70295,1.70345,188800000.0
2008-12-17 15:47:00,1.70345,1.7051,1.70345,1.7049,200200000.0
2008-12-17 15:48:00,1.7051,1.70585,1.70425,1.70475,258800000.0
2008-12-17 15:49:00,1.7048,1.7052,1.70365,1.70415,200200000.0
2008-12-17 15:50:00,1.70425,1.705,1.70385,1.7048,216600000.0
2008-12-17 15:51:00,1.70475,1.70545,1.7044,1.7049,215200000.0
2008-12-17 15:52:00,1.7049,1.7054,1.7043,1.70485,188800000.0
2008-12-17 15:53:00,1.7049,1.7051,1.7034,1.7039,194200000.0
2008-12-17 15:54:00,1.70385,1.70475,1.7026,1.7026,264200000.0
2008-12-17 15:55:00,1.7028,1.70285,1.70115,1.7017,237400000.0
2008-12-17 15:56:00,1.7018,1.70195,1.7008,1.70155,203800000.0
2008-12-17 15:57:00,1.70155,1.70325,1.70155,1.70295,170600000.0
2008-12-17 15:58:00,1.70295,1.70315,1.70225,1.7024,197400000.0
2008-12-17 15:59:00,1.70245,1.7033,1.70205,1.7028,179200000.0
2008-12-17 16:00:00,1.70315,1.7033,1.70255,1.7032,128200000.0
2008-12-17 16:01:00,1.70305,1.70345,1.7027,1.70315,125000000.0
2008-12-17 16:02:00,1.70295,1.7033,1.70225,1.7027,163200000.0
2008-12-17 16:03:00,1.70275,1.70325,1.70225,1.70275,191200000.0
2008-12-17 16:04:00,1.7026,1.70285,1.7015,1.70275,243800000.0
2008-12-17 16:05:00,1.7027,1.7031,1.7017,1.7029,175800000.0
2008-12-17 16:06:00,1.70285,1.70325,1.70235,1.70265,169200000.0
2008-12-17 16:07:00,1.7026,1.7035,1.7026,1.7032,203400000.0
2008-12-17 16:08:00,1.7032,1.7033,1.7028,1.7033,163600000.0
2008-12-17 16:09:00,1.70315,1.70445,1.70315,1.70445,129200000.0
2008-12-17 16:10:00,1.70445,1.7052,1.70435,1.7049,243800000.0
2008-12-17 16:11:00,1.70485,1.7049,1.704,1.7044,205200000.0
2008-12-17 16:12:00,1.7044,1.70495,1.70425,1.7046,118800000.0
2008-12-17 16:13:00,1.7045,1.70555,1.7045,1.70515,184200000.0
2008-12-17 16:14:00,1.7048,1.7061,1.7048,1.7058,195800000.0
2008-12-17 16:15:00,1.7058,1.70635,1.705,1.70515,181000000.0
2008-12-17 16:16:00,1.7052,1.7056,1.703,1.7038,223800000.0
2008-12-17 16:17:00,1.7038,1.70405,1.70185,1.7034,247200000.0
2008-12-17 16:18:00,1.7034,1.70395,1.70245,1.7037,187800000.0
2008-12-17 16:19:00,1.7038,1.7043,1.70345,1.7035,244400000.0
2008-12-17 16:20:00,1.70355,1.7039,1.70315,1.7038,213600000.0
2008-12-17 16:21:00,1.70385,1.7043,1.7027,1.70305,163600000.0
2008-12-17 16:22:00,1.703,1.70345,1.70195,1.70245,195400000.0
2008-12-17 16:23:00,1.7025,1.70265,1.7017,1.7021,180600000.0
2008-12-17 16:24:00,1.7021,1.70305,1.70195,1.70285,111800000.0
2008-12-17 16:25:00,1.7028,1.70385,1.7025,1.70385,72400000.0
2008-12-17 16:26:00,1.7039,1.70445,1.70345,1.70345,151600000.0
2008-12-17 16:27:00,1.70365,1.70385,1.7023,1.70285,155200000.0
2008-12-17 16:28:00,1.70275,1.703,1.70215,1.703,156000000.0
2008-12-17 16:29:00,1.703,1.7047,1.70295,1.7041,154200000.0
2008-12-17 16:30:00,1.70395,1.7055,1.70395,1.70455,246800000.0
2008-12-17 16:31:00,1.70465,1.7076,1.70465,1.70755,198600000.0
2008-12-17 16:32:00,1.70725,1.70765,1.7062,1.7075,211200000.0
2008-12-17 16:33:00,1.7078,1.70935,1.70725,1.70885,194200000.0
2008-12-17 16:34:00,1.7091,1.7091,1.7079,1.70815,224200000.0
2008-12-17 16:35:00,1.7085,1.70895,1.70685,1.7075,221300000.0
2008-12-17 16:36:00,1.70745,1.70785,1.7066,1.70755,177800000.0
2008-12-17 16:37:00,1.70755,1.70865,1.7072,1.70745,187400000.0
2008-12-17 16:38:00,1.70745,1.70815,1.70655,1.70815,135000000.0
2008-12-17 16:39:00,1.7081,1.7082,1.7072,1.70765,180000000.0
2008-12-17 16:40:00,1.70765,1.7093,1.7074,1.7093,172600000.0
2008-12-17 16:41:00,1.7093,1.7109,1.70925,1.71085,199800000.0
2008-12-17 16:42:00,1.7103,1.71155,1.71025,1.71135,140200000.0
2008-12-17 16:43:00,1.71115,1.7142,1.71085,1.71415,171600000.0
2008-12-17 16:44:00,1.7144,1.7156,1.71435,1.71505,172700000.0
2008-12-17 16:45:00,1.7147,1.7159,1.71425,1.7152,197800000.0
2008-12-17 16:46:00,1.71525,1.71605,1.7146,1.71605,138800000.0
2008-12-17 16:47:00,1.716,1.71725,1.71555,1.7162,157300000.0
2008-12-17 16:48:00,1.71615,1.71655,1.7154,1.71635,138600000.0
2008-12-17 16:49:00,1.71635,1.7165,1.71505,1.7156,182000000.0
2008-12-17 16:50:00,1.71565,1.7161,1.714,1.71475,171600000.0
2008-12-17 16:51:00,1.7148,1.71545,1.71385,1.71495,204200000.0
2008-12-17 16:52:00,1.715,1.71605,1.7143,1.71585,147400000.0
2008-12-17 16:53:00,1.716,1.71615,1.71455,1.7147,206600000.0
2008-12-17 16:54:00,1.7148,1.7159,1.71445,1.7148,178200000.0
2008-12-17 16:55:00,1.7148,1.7174,1.71465,1.7174,175000000.0
2008-12-17 16:56:00,1.7174,1.71875,1.71705,1.71815,219000000.0
2008-12-17 16:57:00,1.7181,1.7212,1.71795,1.7212,200400000.0
2008-12-17 16:58:00,1.7213,1.72275,1.7207,1.72275,259600000.0
2008-12-17 16:59:00,1.7226,1.72315,1.7214,1.7214,226600000.0
2008-12-17 17:00:00,1.721,1.7218,1.7199,1.721,173400000.0
2008-12-17 17:01:00,1.7208,1.7223,1.72055,1.7209,195800000.0
2008-12-17 17:02:00,1.721,1.7222,1.71995,1.72175,202000000.0
2008-12-17 17:03:00,1.72155,1.72615,1.72095,1.72615,223200000.0
2008-12-17 17:04:00,1.72625,1.73155,1.72625,1.73095,219400000.0
2008-12-17 17:05:00,1.73085,1.731,1.7252,1.72545,222000000.0
2008-12-17 17:06:00,1.7253,1.7261,1.7243,1.72465,244600000.0
2008-12-17 17:07:00,1.72465,1.726,1.72455,1.72505,287200000.0
2008-12-17 17:08:00,1.7251,1.72575,1.7248,1.72575,271400000.0
2008-12-17 17:09:00,1.7259,1.72805,1.7258,1.72705,246600000.0
2008-12-17 17:10:00,1.7271,1.73355,1.7271,1.73355,203400000.0
2008-12-17 17:11:00,1.7334,1.7356,1.73255,1.7353,176800000.0
2008-12-17 17:12:00,1.7354,1.7369,1.735,1.73655,192800000.0
2008-12-17 17:13:00,1.7364,1.7364,1.7338,1.7342,205800000.0
2008-12-17 17:14:00,1.734,1.734,1.73155,1.7325,205800000.0
2008-12-17 17:15:00,1.73265,1.73265,1.73125,1.73135,141200000.0
2008-12-17 17:16:00,1.7314,1.73155,1.7296,1.7297,136600000.0
2008-12-17 17:17:00,1.7297,1.7317,1.72965,1.7317,150800000.0
2008-12-17 17:18:00,1.73165,1.73345,1.7307,1.73275,172800000.0
2008-12-17 17:19:00,1.7328,1.7328,1.73165,1.73225,215800000.0
2008-12-17 17:20:00,1.7324,1.7326,1.7296,1.73005,140400000.0
2008-12-17 17:21:00,1.73005,1.7307,1.72825,1.72835,134200000.0
2008-12-17 17:22:00,1.7283,1.7315,1.72815,1.73,162600000.0
2008-12-17 17:23:00,1.72995,1.7301,1.72555,1.7263,141600000.0
2008-12-17 17:24:00,1.72595,1.7268,1.7253,1.72665,161600000.0
2008-12-17 17:25:00,1.7265,1.7273,1.7254,1.7265,158400000.0
2008-12-17 17:26:00,1.72655,1.7272,1.7256,1.7263,138200000.0
2008-12-17 17:27:00,1.7263,1.7269,1.726,1.72635,100000000.0
2008-12-17 17:28:00,1.7265,1.72755,1.72635,1.72725,119400000.0
2008-12-17 17:29:00,1.7271,1.7283,1.72585,1.72585,150600000.0
2008-12-17 17:30:00,1.72585,1.7267,1.72585,1.7265,146000000.0
2008-12-17 17:31:00,1.7263,1.72745,1.7263,1.72715,208200000.0
2008-12-17 17:32:00,1.7272,1.72765,1.72635,1.7273,189000000.0
2008-12-17 17:33:00,1.72715,1.7273,1.7258,1.72685,196600000.0
2008-12-17 17:34:00,1.72685,1.7291,1.72655,1.72815,152800000.0
2008-12-17 17:35:00,1.7282,1.72935,1.7259,1.7262,168400000.0
2008-12-17 17:36:00,1.72635,1.72755,1.72535,1.72675,194300000.0
2008-12-17 17:37:00,1.72675,1.7269,1.72405,1.7248,189300000.0
2008-12-17 17:38:00,1.72485,1.72595,1.72405,1.72485,181400000.0
2008-12-17 17:39:00,1.7247,1.72565,1.7242,1.72515,178600000.0
2008-12-17 17:40:00,1.72515,1.7261,1.72445,1.7251,170800000.0
2008-12-17 17:41:00,1.72515,1.7256,1.72415,1.7251,202600000.0
2008-12-17 17:42:00,1.7249,1.72515,1.72405,1.7248,193600000.0
2008-12-17 17:43:00,1.7246,1.7252,1.7239,1.725,200000000.0
2008-12-17 17:44:00,1.7249,1.7251,1.72345,1.7243,185000000.0
2008-12-17 17:45:00,1.72455,1.7254,1.72395,1.7251,175000000.0
2008-12-17 17:46:00,1.7252,1.726,1.72485,1.72555,140800000.0
2008-12-17 17:47:00,1.72555,1.72625,1.72475,1.72575,173300000.0
2008-12-17 17:48:00,1.72575,1.7261,1.72475,1.72515,148600000.0
2008-12-17 17:49:00,1.7252,1.72635,1.72505,1.72525,182400000.0
2008-12-17 17:50:00,1.72505,1.7289,1.72505,1.7289,180000000.0
2008-12-17 17:51:00,1.7289,1.72895,1.7269,1.7275,155000000.0
2008-12-17 17:52:00,1.7275,1.72855,1.7273,1.72755,194000000.0
2008-12-17 17:53:00,1.7276,1.72815,1.7261,1.72755,199500000.0
2008-12-17 17:54:00,1.7276,1.7302,1.7276,1.72945,163700000.0
2008-12-17 17:55:00,1.72935,1.73015,1.72935,1.7297,170600000.0
2008-12-17 17:56:00,1.72975,1.72975,1.72875,1.72875,148000000.0
2008-12-17 17:57:00,1.7287,1.72935,1.72825,1.7288,167200000.0
2008-12-17 17:58:00,1.7288,1.72895,1.7255,1.7265,144700000.0
2008-12-17 17:59:00,1.7264,1.7265,1.7241,1.7244,178400000.0
2008-12-17 18:00:00,1.7243,1.72635,1.72315,1.7257,198000000.0
2008-12-17 18:01:00,1.7259,1.7269,1.72565,1.7264,175200000.0
2008-12-17 18:02:00,1.7263,1.7278,1.72625,1.7269,203600000.0
2008-12-17 18:03:00,1.72735,1.72815,1.7272,1.72755,171200000.0
2008-12-17 18:04:00,1.7273,1.7282,1.727,1.72765,136600000.0
2008-12-17 18:05:00,1.72755,1.7295,1.72755,1.72915,174600000.0
2008-12-17 18:06:00,1.72915,1.732,1.72885,1.73145,181800000.0
2008-12-17 18:07:00,1.7315,1.7327,1.7315,1.73245,178400000.0
2008-12-17 18:08:00,1.73255,1.7326,1.7313,1.73235,159900000.0
2008-12-17 18:09:00,1.7323,1.7327,1.7311,1.7312,134300000.0
2008-12-17 18:10:00,1.73125,1.73225,1.73085,1.7318,170200000.0
2008-12-17 18:11:00,1.7318,1.73275,1.7308,1.7314,169300000.0
2008-12-17 18:12:00,1.7314,1.73195,1.7298,1.72985,196600000.0
2008-12-17 18:13:00,1.72985,1.72995,1.72875,1.729,189400000.0
2008-12-17 18:14:00,1.72915,1.72915,1.72725,1.7275,179400000.0
2008-12-17 18:15:00,1.7276,1.72805,1.7257,1.72615,185400000.0
2008-12-17 18:16:00,1.72635,1.72675,1.7257,1.7266,181800000.0
2008-12-17 18:17:00,1.7265,1.72725,1.72605,1.72665,142000000.0
2008-12-17 18:18:00,1.72665,1.72705,1.7245,1.72505,187600000.0
2008-12-17 18:19:00,1.7249,1.726,1.7247,1.7252,180400000.0
2008-12-17 18:20:00,1.7252,1.7255,1.72315,1.72345,164600000.0
2008-12-17 18:21:00,1.7234,1.72555,1.723,1.72555,169000000.0
2008-12-17 18:22:00,1.7255,1.7255,1.72295,1.7232,184000000.0
2008-12-17 18:23:00,1.72325,1.72515,1.7215,1.72505,180400000.0
2008-12-17 18:24:00,1.72505,1.72615,1.7242,1.72605,175400000.0
2008-12-17 18:25:00,1.7259,1.7262,1.724,1.7244,133400000.0
2008-12-17 18:26:00,1.7244,1.7252,1.7237,1.7244,143900000.0
2008-12-17 18:27:00,1.7244,1.72485,1.724,1.72435,125600000.0
2008-12-17 18:28:00,1.72455,1.725,1.72425,1.7245,119500000.0
2008-12-17 18:29:00,1.72445,1.72495,1.72425,1.7243,96600000.0
2008-12-17 18:30:00,1.7243,1.7257,1.7241,1.72465,160600000.0
2008-12-17 18:31:00,1.7247,1.72755,1.7247,1.72685,189400000.0
2008-12-17 18:32:00,1.72725,1.72765,1.72615,1.72765,187800000.0
2008-12-17 18:33:00,1.7275,1.7276,1.7258,1.7261,186800000.0
2008-12-17 18:34:00,1.7265,1.7278,1.7265,1.7274,151400000.0
2008-12-17 18:35:00,1.72745,1.7285,1.72705,1.72725,171800000.0
2008-12-17 18:36:00,1.72765,1.7295,1.72755,1.72885,184400000.0
2008-12-17 18:37:00,1.7289,1.7302,1.72835,1.7302,175400000.0
2008-12-17 18:38:00,1.7303,1.7323,1.7291,1.7306,183400000.0
2008-12-17 18:39:00,1.73065,1.73115,1.7302,1.73075,189400000.0
2008-12-17 18:40:00,1.73065,1.7319,1.7301,1.7304,169400000.0
2008-12-17 18:41:00,1.7304,1.73055,1.7299,1.73045,135000000.0
2008-12-17 18:42:00,1.73045,1.7316,1.7302,1.7308,157200000.0
2008-12-17 18:43:00,1.73085,1.7317,1.7305,1.731,157600000.0
2008-12-17 18:44:00,1.731,1.73135,1.72995,1.73135,167400000.0
2008-12-17 18:45:00,1.7315,1.7329,1.73125,1.73245,106800000.0
2008-12-17 18:46:00,1.7327,1.7327,1.731,1.7313,175000000.0
2008-12-17 18:47:00,1.7314,1.7328,1.7314,1.732,140200000.0
2008-12-17 18:48:00,1.7321,1.7327,1.732,1.732,165800000.0
2008-12-17 18:49:00,1.73185,1.7326,1.73165,1.73195,191700000.0
2008-12-17 18:50:00,1.7319,1.7321,1.72995,1.72995,176800000.0
2008-12-17 18:51:00,1.7299,1.7299,1.7291,1.72925,150600000.0
2008-12-17 18:52:00,1.7293,1.73205,1.7293,1.7308,158600000.0
2008-12-17 18:53:00,1.7308,1.7323,1.73075,1.7321,155000000.0
2008-12-17 18:54:00,1.732,1.7332,1.73195,1.73295,205800000.0
2008-12-17 18:55:00,1.73295,1.7342,1.73295,1.73415,156000000.0
2008-12-17 18:56:00,1.7341,1.7357,1.73395,1.73495,197400000.0
2008-12-17 18:57:00,1.73495,1.73495,1.73385,1.73385,181600000.0
2008-12-17 18:58:00,1.73395,1.734,1.73065,1.73105,195700000.0
2008-12-17 18:59:00,1.73105,1.73145,1.7302,1.73135,245000000.0
2008-12-17 19:00:00,1.7317,1.7318,1.7303,1.7306,108900000.0
2008-12-17 19:01:00,1.7306,1.7331,1.7297,1.7316,205000000.0
2008-12-17 19:02:00,1.7316,1.73255,1.7311,1.73255,118200000.0
2008-12-17 19:03:00,1.7326,1.73325,1.73095,1.73285,170600000.0
2008-12-17 19:04:00,1.73305,1.7339,1.7325,1.73335,108800000.0
2008-12-17 19:05:00,1.7333,1.7333,1.73075,1.7314,95000000.0
2008-12-17 19:06:00,1.73145,1.7333,1.73145,1.73325,148800000.0
2008-12-17 19:07:00,1.73325,1.73325,1.73215,1.73215,146400000.0
2008-12-17 19:08:00,1.7321,1.7334,1.7321,1.733,132800000.0
2008-12-17 19:09:00,1.733,1.73325,1.73235,1.7326,135200000.0
2008-12-17 19:10:00,1.7326,1.73355,1.73215,1.7325,134400000.0
2008-12-17 19:11:00,1.7325,1.7333,1.73215,1.7332,114000000.0
2008-12-17 19:12:00,1.7332,1.7339,1.73265,1.7329,114200000.0
2008-12-17 19:13:00,1.733,1.73365,1.73285,1.73365,97000000.0
2008-12-17 19:14:00,1.7337,1.73405,1.73295,1.7337,182400000.0
2008-12-17 19:15:00,1.7337,1.73515,1.7337,1.7342,128000000.0
2008-12-17 19:16:00,1.7342,1.7347,1.73385,1.7347,148800000.0
2008-12-17 19:17:00,1.7351,1.7356,1.7345,1.7351,94400000.0
2008-12-17 19:18:00,1.7351,1.7356,1.7347,1.7352,110400000.0
2008-12-17 19:19:00,1.73505,1.7361,1.73485,1.73575,81600000.0
2008-12-17 19:20:00,1.73575,1.7358,1.735,1.7357,149800000.0
2008-12-17 19:21:00,1.7357,1.7361,1.7355,1.7357,94400000.0
2008-12-17 19:22:00,1.7357,1.73655,1.7357,1.7361,74400000.0
2008-12-17 19:23:00,1.7361,1.73645,1.7355,1.73565,100800000.0
2008-12-17 19:24:00,1.7357,1.7357,1.734,1.7345,94800000.0
2008-12-17 19:25:00,1.7345,1.7345,1.7332,1.73335,71900000.0
2008-12-17 19:26:00,1.73325,1.7335,1.73265,1.73345,105600000.0
2008-12-17 19:27:00,1.73355,1.73465,1.7332,1.7332,84700000.0
2008-12-17 19:28:00,1.7332,1.7332,1.7325,1.7332,68000000.0
2008-12-17 19:29:00,1.7332,1.73345,1.73245,1.73285,30600000.0
2008-12-17 19:30:00,1.7329,1.7331,1.73265,1.73285,81000000.0
2008-12-17 19:31:00,1.73295,1.7331,1.7327,1.7327,45600000.0
2008-12-17 19:32:00,1.7327,1.7327,1.7319,1.73255,84000000.0
2008-12-17 19:33:00,1.7326,1.7328,1.7315,1.7316,100800000.0
2008-12-17 19:34:00,1.7313,1.7313,1.73025,1.7306,111400000.0
2008-12-17 19:35:00,1.7305,1.7312,1.73045,1.7306,126400000.0
2008-12-17 19:36:00,1.7306,1.7309,1.72915,1.72915,164200000.0
2008-12-17 19:37:00,1.72905,1.73055,1.7288,1.7296,179800000.0
2008-12-17 19:38:00,1.72965,1.73,1.72875,1.729,157600000.0
2008-12-17 19:39:00,1.72905,1.7319,1.729,1.73025,215600000.0
2008-12-17 19:40:00,1.7303,1.73035,1.7285,1.72855,149600000.0
2008-12-17 19:41:00,1.7285,1.7298,1.7278,1.72785,158400000.0
2008-12-17 19:42:00,1.7277,1.72935,1.72735,1.72735,97000000.0
2008-12-17 19:43:00,1.72725,1.7293,1.7268,1.7271,165800000.0
2008-12-17 19:44:00,1.72725,1.72855,1.72705,1.7275,89000000.0
2008-12-17 19:45:00,1.7275,1.72765,1.72505,1.72505,108800000.0
2008-12-17 19:46:00,1.725,1.7252,1.7223,1.7226,168200000.0
2008-12-17 19:47:00,1.7226,1.72335,1.72215,1.72245,140800000.0
2008-12-17 19:48:00,1.7225,1.7228,1.7222,1.7222,84800000.0
2008-12-17 19:49:00,1.7222,1.7226,1.72175,1.7218,147200000.0
2008-12-17 19:50:00,1.72185,1.7226,1.72135,1.72245,138400000.0
2008-12-17 19:51:00,1.72245,1.7232,1.72235,1.7227,163200000.0
2008-12-17 19:52:00,1.7227,1.725,1.7227,1.72445,147200000.0
2008-12-17 19:53:00,1.7246,1.72585,1.7245,1.72525,192000000.0
2008-12-17 19:54:00,1.72525,1.72525,1.7209,1.7222,159800000.0
2008-12-17 19:55:00,1.7224,1.7244,1.7224,1.724,136000000.0
2008-12-17 19:56:00,1.7241,1.7241,1.7235,1.7239,102400000.0
2008-12-17 19:57:00,1.72385,1.7239,1.7232,1.7234,136000000.0
2008-12-17 19:58:00,1.72345,1.725,1.72345,1.72465,155600000.0
2008-12-17 19:59:00,1.7246,1.72625,1.72435,1.72585,90000000.0
2008-12-17 20:00:00,1.72575,1.72575,1.7241,1.7243,139200000.0
2008-12-17 20:01:00,1.7242,1.7243,1.72325,1.7233,126400000.0
2008-12-17 20:02:00,1.7233,1.7241,1.7231,1.7239,87400000.0
2008-12-17 20:03:00,1.72355,1.7242,1.72305,1.7237,120400000.0
2008-12-17 20:04:00,1.7237,1.72425,1.7235,1.7235,130400000.0
2008-12-17 20:05:00,1.7236,1.72435,1.7235,1.72415,67200000.0
2008-12-17 20:06:00,1.7241,1.72555,1.7241,1.72525,112000000.0
2008-12-17 20:07:00,1.72535,1.7267,1.72535,1.72645,140800000.0
2008-12-17 20:08:00,1.72645,1.7268,1.72625,1.7268,40000000.0
2008-12-17 20:09:00,1.7271,1.7285,1.727,1.72825,95400000.0
2008-12-17 20:10:00,1.7282,1.72825,1.7276,1.728,161400000.0
2008-12-17 20:11:00,1.72805,1.72815,1.728,1.728,44800000.0
2008-12-17 20:12:00,1.72805,1.7282,1.728,1.7282,44400000.0
2008-12-17 20:13:00,1.72825,1.7287,1.72805,1.7281,102400000.0
2008-12-17 20:14:00,1.72815,1.7282,1.728,1.728,40000000.0
2008-12-17 20:15:00,1.728,1.728,1.7259,1.7267,71800000.0
2008-12-17 20:16:00,1.72655,1.7271,1.7247,1.7248,117400000.0
2008-12-17 20:17:00,1.7248,1.7251,1.72435,1.72455,143800000.0
2008-12-17 20:18:00,1.72455,1.7248,1.72375,1.724,135200000.0
2008-12-17 20:19:00,1.72395,1.72395,1.72265,1.72275,108800000.0
2008-12-17 20:20:00,1.72285,1.7235,1.7227,1.72295,148800000.0
2008-12-17 20:21:00,1.72295,1.72295,1.72225,1.72275,149800000.0
2008-12-17 20:22:00,1.7227,1.7229,1.72225,1.72255,137800000.0
2008-12-17 20:23:00,1.72265,1.72265,1.7215,1.7218,127200000.0
2008-12-17 20:24:00,1.72185,1.72365,1.7218,1.72325,213800000.0
2008-12-17 20:25:00,1.7235,1.72425,1.72335,1.72405,134400000.0
2008-12-17 20:26:00,1.724,1.724,1.72325,1.7233,60800000.0
2008-12-17 20:27:00,1.72315,1.72325,1.72275,1.7229,63200000.0
2008-12-17 20:28:00,1.72295,1.7234,1.72295,1.72325,83200000.0
2008-12-17 20:29:00,1.72335,1.72335,1.72255,1.72255,88000000.0
2008-12-17 20:30:00,1.72245,1.72245,1.72115,1.7218,118400000.0
2008-12-17 20:31:00,1.7218,1.7225,1.7214,1.7223,134400000.0
2008-12-17 20:32:00,1.7223,1.7234,1.7222,1.72335,150400000.0
2008-12-17 20:33:00,1.7233,1.72445,1.72275,1.72445,146000000.0
2008-12-17 20:34:00,1.7246,1.72665,1.7246,1.7259,92400000.0
2008-12-17 20:35:00,1.72595,1.72725,1.7258,1.7266,172200000.0
2008-12-17 20:36:00,1.7266,1.72685,1.7264,1.7265,76800000.0
2008-12-17 20:37:00,1.7267,1.7274,1.7263,1.7274,107200000.0
2008-12-17 20:38:00,1.7274,1.7294,1.7274,1.728,97600000.0
2008-12-17 20:39:00,1.72835,1.73075,1.72685,1.7271,151800000.0
2008-12-17 20:40:00,1.72705,1.72785,1.7267,1.72675,57000000.0
2008-12-17 20:41:00,1.72695,1.7276,1.7267,1.7276,47200000.0
2008-12-17 20:42:00,1.7276,1.7276,1.7263,1.72635,141000000.0
2008-12-17 20:43:00,1.72635,1.7271,1.7259,1.7262,176000000.0
2008-12-17 20:44:00,1.72615,1.72615,1.7245,1.72535,130400000.0
2008-12-17 20:45:00,1.7254,1.72545,1.72435,1.72445,146400000.0
2008-12-17 20:46:00,1.72465,1.72565,1.72435,1.7248,144600000.0
2008-12-17 20:47:00,1.72485,1.72485,1.72315,1.72315,102400000.0
2008-12-17 20:48:00,1.72325,1.7237,1.7196,1.72195,144800000.0
2008-12-17 20:49:00,1.72195,1.72195,1.7204,1.72095,122800000.0
2008-12-17 20:50:00,1.72085,1.7216,1.72085,1.7215,95800000.0
2008-12-17 20:51:00,1.7215,1.7221,1.7211,1.72145,108600000.0
2008-12-17 20:52:00,1.7215,1.7226,1.7208,1.72125,128200000.0
2008-12-17 20:53:00,1.72125,1.72155,1.7192,1.7195,136600000.0
2008-12-17 20:54:00,1.7195,1.72025,1.7187,1.7187,196800000.0
2008-12-17 20:55:00,1.7187,1.719,1.71705,1.71715,172600000.0
2008-12-17 20:56:00,1.71715,1.71865,1.71705,1.71755,137600000.0
2008-12-17 20:57:00,1.71755,1.71825,1.7175,1.7177,121400000.0
2008-12-17 20:58:00,1.71785,1.71825,1.7175,1.7182,82200000.0
2008-12-17 20:59:00,1.71825,1.7189,1.7181,1.7181,76800000.0
2008-12-17 21:00:00,1.7181,1.71865,1.718,1.71825,57200000.0
2008-12-17 21:01:00,1.71825,1.719,1.71825,1.7185,47400000.0
2008-12-17 21:02:00,1.71865,1.71885,1.7185,1.71855,22400000.0
2008-12-17 21:03:00,1.71855,1.7204,1.71855,1.7191,104400000.0
2008-12-17 21:04:00,1.7191,1.71935,1.7186,1.719,43200000.0
2008-12-17 21:05:00,1.7189,1.71915,1.71855,1.7189,33600000.0
2008-12-17 21:06:00,1.7189,1.71955,1.7187,1.71895,32400000.0
2008-12-17 21:07:00,1.71915,1.71925,1.7185,1.71915,56000000.0
2008-12-17 21:08:00,1.71915,1.71945,1.7164,1.7164,125800000.0
2008-12-17 21:09:00,1.7167,1.71755,1.7162,1.71655,157000000.0
2008-12-17 21:10:00,1.71645,1.71655,1.7153,1.7154,106000000.0
2008-12-17 21:11:00,1.7153,1.718,1.7153,1.718,139600000.0
2008-12-17 21:12:00,1.718,1.71835,1.71585,1.7159,91800000.0
2008-12-17 21:13:00,1.71595,1.71635,1.7152,1.716,129600000.0
2008-12-17 21:14:00,1.71605,1.71645,1.71515,1.71515,83200000.0
2008-12-17 21:15:00,1.71515,1.71715,1.71515,1.71675,124800000.0
2008-12-17 21:16:00,1.7171,1.71865,1.71705,1.71725,149600000.0
2008-12-17 21:17:00,1.71725,1.71845,1.71715,1.7182,101600000.0
2008-12-17 21:18:00,1.7182,1.7198,1.718,1.71865,147600000.0
2008-12-17 21:19:00,1.71855,1.71885,1.71665,1.71735,119200000.0
2008-12-17 21:20:00,1.717,1.71745,1.717,1.71735,40000000.0
2008-12-17 21:21:00,1.7173,1.7174,1.7149,1.715,109400000.0
2008-12-17 21:22:00,1.71495,1.71495,1.7121,1.71325,70200000.0
2008-12-17 21:23:00,1.71325,1.7144,1.713,1.71425,105800000.0
2008-12-17 21:24:00,1.71425,1.7157,1.71425,1.7157,89800000.0
2008-12-17 21:25:00,1.7157,1.71905,1.7156,1.71765,137600000.0
2008-12-17 21:26:00,1.7178,1.72185,1.71765,1.7205,109000000.0
2008-12-17 21:27:00,1.7205,1.72085,1.7197,1.71985,65200000.0
2008-12-17 21:28:00,1.71975,1.71985,1.71765,1.7182,97600000.0
2008-12-17 21:29:00,1.71835,1.71985,1.71835,1.7195,101200000.0
2008-12-17 21:30:00,1.71945,1.71985,1.71765,1.718,136400000.0
2008-12-17 21:31:00,1.7181,1.72155,1.7181,1.7205,116100000.0
2008-12-17 21:32:00,1.7206,1.7218,1.72045,1.7218,93400000.0
2008-12-17 21:33:00,1.7218,1.72555,1.7215,1.7239,140800000.0
2008-12-17 21:34:00,1.7239,1.7239,1.7221,1.7221,59200000.0
2008-12-17 21:35:00,1.7221,1.7227,1.7221,1.72255,109400000.0
2008-12-17 21:36:00,1.7225,1.7225,1.72095,1.721,150400000.0
2008-12-17 21:37:00,1.72095,1.7216,1.72055,1.7211,162600000.0
2008-12-17 21:38:00,1.72115,1.7223,1.72095,1.722,100800000.0
2008-12-17 21:39:00,1.72195,1.72195,1.72115,1.7212,40800000.0
2008-12-17 21:40:00,1.7212,1.722,1.72105,1.7217,84800000.0
2008-12-17 21:41:00,1.7218,1.72265,1.7218,1.72265,95400000.0
2008-12-17 21:42:00,1.72275,1.7233,1.72235,1.72315,117200000.0
2008-12-17 21:43:00,1.7229,1.7237,1.72285,1.72355,43200000.0
2008-12-17 21:44:00,1.7236,1.7242,1.7227,1.7227,75400000.0
2008-12-17 21:45:00,1.7227,1.7227,1.7222,1.7227,35600000.0
2008-12-17 21:46:00,1.7227,1.7227,1.72125,1.7224,42200000.0
2008-12-17 21:47:00,1.7224,1.7224,1.7207,1.7207,94000000.0
2008-12-17 21:48:00,1.7207,1.7207,1.7204,1.7206,22000000.0
2008-12-17 21:49:00,1.7206,1.7206,1.7206,1.7206,42000000.0
2008-12-17 21:50:00,1.7206,1.7216,1.72045,1.72065,113600000.0
2008-12-17 21:51:00,1.72065,1.72075,1.72045,1.72045,64800000.0
2008-12-17 21:52:00,1.7206,1.722,1.72005,1.722,145600000.0
2008-12-17 21:53:00,1.72145,1.72145,1.7197,1.7201,94600000.0
2008-12-17 21:54:00,1.72,1.72,1.7178,1.718,57600000.0
2008-12-17 21:55:00,1.718,1.7207,1.71775,1.72065,122600000.0
2008-12-17 21:56:00,1.72065,1.72065,1.7183,1.71925,68800000.0
2008-12-17 21:57:00,1.71925,1.72025,1.71925,1.72005,184000000.0
2008-12-17 21:58:00,1.71995,1.71995,1.71865,1.71875,113600000.0
2008-12-17 21:59:00,1.71875,1.7199,1.71875,1.71965,76800000.0
2008-12-17 22:00:00,1.7197,1.71975,1.71695,1.7173,141200000.0
2008-12-17 22:01:00,1.71725,1.7179,1.7171,1.7175,75200000.0
2008-12-17 22:02:00,1.71755,1.721,1.71755,1.72065,120200000.0
2008-12-17 22:03:00,1.72055,1.72065,1.7196,1.72,99000000.0
2008-12-17 22:04:00,1.7201,1.72205,1.72,1.72205,121000000.0
2008-12-17 22:05:00,1.72205,1.72205,1.721,1.72105,103600000.0
2008-12-17 22:06:00,1.7211,1.72165,1.721,1.7214,96200000.0
2008-12-17 22:07:00,1.7216,1.72195,1.7214,1.72155,59400000.0
2008-12-17 22:08:00,1.72155,1.72155,1.72095,1.72125,25600000.0
2008-12-17 22:09:00,1.7214,1.72225,1.7213,1.72195,89800000.0
2008-12-17 22:10:00,1.72195,1.72285,1.72155,1.72275,108200000.0
2008-12-17 22:11:00,1.72255,1.7236,1.72195,1.72265,114800000.0
2008-12-17 22:12:00,1.72255,1.7233,1.72145,1.7224,107000000.0
2008-12-17 22:13:00,1.7224,1.7237,1.7224,1.72315,68200000.0
2008-12-17 22:14:00,1.723,1.7231,1.7219,1.7219,173000000.0
2008-12-17 22:15:00,1.722,1.722,1.7209,1.72105,126400000.0
2008-12-17 22:16:00,1.72105,1.72105,1.7205,1.7205,86600000.0
2008-12-17 22:17:00,1.7205,1.72055,1.7198,1.7198,40200000.0
2008-12-17 22:18:00,1.7198,1.7198,1.71835,1.71935,66600000.0
2008-12-17 22:19:00,1.71935,1.7211,1.71925,1.72065,92400000.0
2008-12-17 22:20:00,1.72085,1.72155,1.7206,1.7214,116800000.0
2008-12-17 22:21:00,1.7213,1.7219,1.7211,1.7214,102400000.0
2008-12-17 22:22:00,1.72145,1.72155,1.72095,1.72135,109200000.0
2008-12-17 22:23:00,1.72135,1.72185,1.72135,1.72185,51400000.0
2008-12-17 22:24:00,1.72195,1.7238,1.7217,1.7223,131200000.0
2008-12-17 22:25:00,1.7223,1.7228,1.722,1.7222,70400000.0
2008-12-17 22:26:00,1.72215,1.72275,1.722,1.7222,76000000.0
2008-12-17 22:27:00,1.72245,1.7225,1.722,1.72225,45600000.0
2008-12-17 22:28:00,1.7221,1.7237,1.7221,1.723,52800000.0
2008-12-17 22:29:00,1.7231,1.7231,1.7227,1.7229,33600000.0
2008-12-17 22:30:00,1.7229,1.7235,1.72275,1.7235,108800000.0
2008-12-17 22:31:00,1.7235,1.7241,1.7234,1.7235,98400000.0
2008-12-17 22:32:00,1.7235,1.7238,1.7235,1.7237,104400000.0
2008-12-17 22:33:00,1.7237,1.7237,1.723,1.723,60200000.0
2008-12-17 22:34:00,1.723,1.7241,1.723,1.7237,181200000.0
2008-12-17 22:35:00,1.7237,1.7239,1.7232,1.7232,44800000.0
2008-12-17 22:36:00,1.72325,1.72415,1.72315,1.724,68000000.0
2008-12-17 22:37:00,1.724,1.72425,1.7235,1.72405,87800000.0
2008-12-17 22:38:00,1.724,1.7242,1.7237,1.7239,68800000.0
2008-12-17 22:39:00,1.72385,1.7243,1.72375,1.72405,42600000.0
2008-12-17 22:40:00,1.72415,1.72435,1.724,1.724,29000000.0
2008-12-17 22:41:00,1.72415,1.725,1.72405,1.72475,47200000.0
2008-12-17 22:42:00,1.72485,1.72485,1.72325,1.7233,57800000.0
2008-12-17 22:43:00,1.7234,1.7234,1.7224,1.72265,49600000.0
2008-12-17 22:44:00,1.72275,1.72285,1.7226,1.72285,20800000.0
2008-12-17 22:45:00,1.72285,1.7244,1.72285,1.72365,64000000.0
2008-12-17 22:46:00,1.7235,1.72435,1.7231,1.7242,110600000.0
2008-12-17 22:47:00,1.72405,1.72455,1.7225,1.7234,89000000.0
2008-12-17 22:48:00,1.72335,1.7244,1.72315,1.7233,142000000.0
2008-12-17 22:49:00,1.72335,1.7237,1.7233,1.7235,120600000.0
2008-12-17 22:50:00,1.72355,1.72415,1.723,1.7231,76600000.0
2008-12-17 22:51:00,1.723,1.72415,1.7224,1.7226,103200000.0
2008-12-17 22:52:00,1.7226,1.72355,1.7224,1.72255,90600000.0
2008-12-17 22:53:00,1.72225,1.7237,1.72225,1.72345,65600000.0
2008-12-17 22:54:00,1.72345,1.7237,1.72345,1.72365,16000000.0
2008-12-17 22:55:00,1.7237,1.7237,1.7224,1.7229,65200000.0
2008-12-17 22:56:00,1.723,1.7232,1.7222,1.7223,85000000.0
2008-12-17 22:57:00,1.72215,1.7228,1.72155,1.7218,66400000.0
2008-12-17 22:58:00,1.72175,1.72195,1.721,1.72135,92800000.0
2008-12-17 22:59:00,1.7215,1.7217,1.7211,1.7216,52800000.0
2008-12-17 23:00:00,1.72165,1.72185,1.72125,1.72125,25600000.0
2008-12-17 23:01:00,1.72125,1.7215,1.72085,1.7209,83600000.0
2008-12-17 23:02:00,1.721,1.7213,1.7205,1.7211,76600000.0
2008-12-17 23:03:00,1.72115,1.72335,1.72115,1.72215,88800000.0
2008-12-17 23:04:00,1.72215,1.72275,1.7221,1.7226,64000000.0
2008-12-17 23:05:00,1.72245,1.72315,1.72225,1.72305,64000000.0
2008-12-17 23:06:00,1.7231,1.72325,1.7223,1.72235,54400000.0
2008-12-17 23:07:00,1.7224,1.72275,1.7217,1.72215,57600000.0
2008-12-17 23:08:00,1.722,1.72255,1.7218,1.7218,52800000.0
2008-12-17 23:09:00,1.7218,1.7219,1.72105,1.7211,57600000.0
2008-12-17 23:10:00,1.72105,1.72135,1.72035,1.72055,57600000.0
2008-12-17 23:11:00,1.7207,1.72165,1.72055,1.72155,113600000.0
2008-12-17 23:12:00,1.72155,1.7233,1.72155,1.7232,91200000.0
2008-12-17 23:13:00,1.7232,1.72435,1.7232,1.72405,78400000.0
2008-12-17 23:14:00,1.7242,1.72445,1.72295,1.72295,80600000.0
2008-12-17 23:15:00,1.72295,1.7237,1.7228,1.7228,70400000.0
2008-12-17 23:16:00,1.7228,1.72305,1.7216,1.7224,65600000.0
2008-12-17 23:17:00,1.7226,1.7228,1.722,1.7226,52800000.0
2008-12-17 23:18:00,1.7225,1.72335,1.72185,1.72265,110400000.0
2008-12-17 23:19:00,1.72265,1.72265,1.7216,1.7216,43200000.0
2008-12-17 23:20:00,1.7216,1.7217,1.7207,1.7207,44800000.0
2008-12-17 23:21:00,1.7205,1.7206,1.7191,1.7192,56000000.0
2008-12-17 23:22:00,1.7192,1.7203,1.7189,1.71975,88000000.0
2008-12-17 23:23:00,1.71955,1.72025,1.71955,1.71955,115200000.0
2008-12-17 23:24:00,1.71975,1.72,1.71945,1.71965,46400000.0
2008-12-17 23:25:00,1.71965,1.72065,1.71945,1.7205,112400000.0
2008-12-17 23:26:00,1.72015,1.72025,1.71835,1.7186,70400000.0
2008-12-17 23:27:00,1.71865,1.7188,1.7181,1.7183,96000000.0
2008-12-17 23:28:00,1.71825,1.71875,1.718,1.71865,76800000.0
2008-12-17 23:29:00,1.7184,1.7186,1.71575,1.7162,113600000.0
2008-12-17 23:30:00,1.7162,1.7166,1.7149,1.71655,113600000.0
2008-12-17 23:31:00,1.7164,1.717,1.7164,1.7169,59200000.0
2008-12-17 23:32:00,1.71655,1.7169,1.71655,1.71685,11200000.0
2008-12-17 23:33:00,1.71665,1.71665,1.7162,1.71625,25600000.0
2008-12-17 23:34:00,1.71675,1.71715,1.7167,1.7171,35200000.0
2008-12-17 23:35:00,1.71715,1.71735,1.71705,1.7173,24000000.0
2008-12-17 23:36:00,1.7174,1.71755,1.7166,1.7166,36800000.0
2008-12-17 23:37:00,1.7164,1.71675,1.71635,1.71675,27200000.0
2008-12-17 23:38:00,1.7166,1.717,1.7166,1.71685,32000000.0
2008-12-17 23:39:00,1.7169,1.71775,1.7168,1.71775,64000000.0
2008-12-17 23:40:00,1.71785,1.7179,1.7172,1.7172,49600000.0
2008-12-17 23:41:00,1.7172,1.7175,1.7171,1.7173,36800000.0
2008-12-17 23:42:00,1.7172,1.71735,1.7162,1.71715,42000000.0
2008-12-17 23:43:00,1.7175,1.7182,1.7172,1.71795,51200000.0
2008-12-17 23:44:00,1.71795,1.71795,1.7179,1.71795,8000000.0
2008-12-17 23:45:00,1.71795,1.7197,1.71795,1.7191,48400000.0
2008-12-17 23:46:00,1.7186,1.71915,1.71795,1.71835,64000000.0
2008-12-17 23:47:00,1.7184,1.71865,1.7178,1.71835,35200000.0
2008-12-17 23:48:00,1.7181,1.7183,1.71705,1.7174,50000000.0
2008-12-17 23:49:00,1.7173,1.7173,1.7167,1.7167,19200000.0
2008-12-17 23:50:00,1.71685,1.7174,1.71635,1.71635,42200000.0
2008-12-17 23:51:00,1.7165,1.7171,1.7163,1.71645,62400000.0
2008-12-17 23:52:00,1.71635,1.71715,1.7161,1.71675,43200000.0
2008-12-17 23:53:00,1.71705,1.71705,1.7167,1.7167,12800000.0
2008-12-17 23:54:00,1.7169,1.71715,1.7163,1.7169,35200000.0
2008-12-17 23:55:00,1.7167,1.71715,1.7167,1.71715,27200000.0
2008-12-17 23:56:00,1.71715,1.71735,1.71715,1.7173,8000000.0
2008-12-17 23:57:00,1.7176,1.7181,1.7176,1.7177,12800000.0
2008-12-17 23:58:00,1.71785,1.7183,1.71725,1.7173,46400000.0
2008-12-17 23:59:00,1.7174,1.7179,1.7173,1.7177,44800000.0
2008-12-18 00:00:00,1.71715,1.71775,1.71695,1.71735,30400000.0
2008-12-18 00:01:00,1.7174,1.7177,1.71735,1.7174,25600000.0
2008-12-18 00:02:00,1.71745,1.71785,1.71745,1.71785,6400000.0
2008-12-18 00:03:00,1.71805,1.7183,1.71755,1.7177,14400000.0
2008-12-18 00:04:00,1.7176,1.7177,1.7176,1.7177,3200000.0
2008-12-18 00:05:00,1.7177,1.71785,1.7175,1.7175,12800000.0
2008-12-18 00:06:00,1.71745,1.71745,1.7172,1.7172,9600000.0
2008-12-18 00:07:00,1.71735,1.71745,1.71695,1.71745,36800000.0
2008-12-18 00:08:00,1.71735,1.7184,1.7171,1.7178,30400000.0
2008-12-18 00:09:00,1.7177,1.7177,1.7176,1.71765,24000000.0
2008-12-18 00:10:00,1.71765,1.7177,1.7175,1.71755,33600000.0
2008-12-18 00:11:00,1.7177,1.71825,1.71765,1.71825,33600000.0
2008-12-18 00:12:00,1.71805,1.71805,1.7172,1.7178,33600000.0
2008-12-18 00:13:00,1.71725,1.7178,1.71725,1.71775,25600000.0
2008-12-18 00:14:00,1.7176,1.71795,1.7176,1.71795,11200000.0
2008-12-18 00:15:00,1.71785,1.7185,1.7177,1.7185,20800000.0
2008-12-18 00:16:00,1.71855,1.71855,1.7182,1.7183,14400000.0
2008-12-18 00:17:00,1.7183,1.71895,1.7183,1.7183,30400000.0
2008-12-18 00:18:00,1.71835,1.71855,1.7182,1.7185,27200000.0
2008-12-18 00:19:00,1.71815,1.71815,1.71705,1.71795,38400000.0
2008-12-18 00:20:00,1.718,1.71845,1.718,1.718,37800000.0
2008-12-18 00:21:00,1.7183,1.7186,1.718,1.71815,34800000.0
2008-12-18 00:22:00,1.71825,1.7187,1.71825,1.7187,28000000.0
2008-12-18 00:23:00,1.7187,1.7187,1.7187,1.7187,12000000.0
2008-12-18 00:24:00,1.7187,1.7187,1.7187,1.7187,16800000.0
2008-12-18 00:25:00,1.7187,1.7187,1.7187,1.7187,9600000.0
2008-12-18 00:26:00,1.7187,1.7187,1.7187,1.7187,6000000.0
2008-12-18 00:27:00,1.7187,1.7187,1.7187,1.7187,21600000.0
2008-12-18 00:28:00,1.7187,1.7187,1.7187,1.7187,12000000.0
2008-12-18 00:29:00,1.7187,1.7187,1.7187,1.7187,2400000.0
2008-12-18 00:30:00,1.7187,1.7187,1.7187,1.7187,12000000.0
2008-12-18 00:31:00,1.7187,1.7187,1.7187,1.7187,10800000.0
2008-12-18 00:32:00,1.7187,1.7187,1.7166,1.718,44000000.0
2008-12-18 00:33:00,1.7183,1.7183,1.718,1.7183,28600000.0
2008-12-18 00:34:00,1.718,1.718,1.718,1.718,33600000.0
2008-12-18 00:35:00,1.7182,1.7182,1.718,1.718,30400000.0
2008-12-18 00:36:00,1.718,1.718,1.718,1.718,27200000.0
2008-12-18 00:37:00,1.718,1.71815,1.718,1.718,91200000.0
2008-12-18 00:38:00,1.718,1.718,1.7173,1.7173,41600000.0
2008-12-18 00:39:00,1.7173,1.7173,1.7173,1.7173,12800000.0
2008-12-18 00:40:00,1.7173,1.71825,1.71605,1.7171,61400000.0
2008-12-18 00:41:00,1.7172,1.71725,1.7165,1.7167,28800000.0
2008-12-18 00:42:00,1.71675,1.7169,1.71675,1.7169,6400000.0
2008-12-18 00:43:00,1.71585,1.71655,1.71565,1.71635,20800000.0
2008-12-18 00:44:00,1.71635,1.7165,1.7157,1.7157,44800000.0
2008-12-18 00:45:00,1.7158,1.71685,1.7155,1.71685,46800000.0
2008-12-18 00:46:00,1.7169,1.717,1.71615,1.71615,40000000.0
2008-12-18 00:47:00,1.7163,1.71715,1.71615,1.7166,47600000.0
2008-12-18 00:48:00,1.71655,1.7167,1.71605,1.7166,33600000.0
2008-12-18 00:49:00,1.71665,1.71665,1.71615,1.71635,19600000.0
2008-12-18 00:50:00,1.7166,1.7166,1.71635,1.7165,12600000.0
2008-12-18 00:51:00,1.7166,1.7178,1.7164,1.7164,16000000.0
2008-12-18 00:52:00,1.71615,1.7173,1.7157,1.71645,49200000.0
2008-12-18 00:53:00,1.7164,1.71695,1.71635,1.71685,17800000.0
2008-12-18 00:54:00,1.71665,1.71665,1.71665,1.71665,5400000.0
2008-12-18 00:55:00,1.7167,1.71685,1.7165,1.71665,16400000.0
2008-12-18 00:56:00,1.71665,1.71685,1.71665,1.71665,14000000.0
2008-12-18 00:57:00,1.71665,1.7169,1.71665,1.7169,10200000.0
2008-12-18 00:58:00,1.7169,1.7169,1.7164,1.7165,28800000.0
2008-12-18 00:59:00,1.71655,1.71675,1.7157,1.71575,53600000.0
2008-12-18 01:00:00,1.7159,1.7161,1.7151,1.71535,64800000.0
2008-12-18 01:01:00,1.7154,1.71615,1.7152,1.71545,48400000.0
2008-12-18 01:02:00,1.71545,1.71555,1.71535,1.71545,43600000.0
2008-12-18 01:03:00,1.7154,1.7154,1.7147,1.7149,48000000.0
2008-12-18 01:04:00,1.7148,1.71555,1.7145,1.71465,63000000.0
2008-12-18 01:05:00,1.71475,1.7148,1.7145,1.7145,24800000.0
2008-12-18 01:06:00,1.7145,1.7145,1.7128,1.71295,30800000.0
2008-12-18 01:07:00,1.71305,1.7138,1.71305,1.7138,21800000.0
2008-12-18 01:08:00,1.7138,1.7144,1.7137,1.7144,28800000.0
2008-12-18 01:09:00,1.7144,1.71445,1.71375,1.7144,52200000.0
2008-12-18 01:10:00,1.7146,1.7152,1.71435,1.71515,22400000.0
2008-12-18 01:11:00,1.71505,1.71595,1.7149,1.7153,34200000.0
2008-12-18 01:12:00,1.7149,1.71625,1.7149,1.71585,51200000.0
2008-12-18 01:13:00,1.71595,1.71595,1.7154,1.7154,9600000.0
2008-12-18 01:14:00,1.71545,1.7157,1.7151,1.7157,21200000.0
2008-12-18 01:15:00,1.71565,1.71615,1.7151,1.71545,45200000.0
2008-12-18 01:16:00,1.71545,1.7161,1.7154,1.7158,40300000.0
2008-12-18 01:17:00,1.71585,1.7161,1.71565,1.7159,12200000.0
2008-12-18 01:18:00,1.7159,1.7162,1.7158,1.716,46600000.0
2008-12-18 01:19:00,1.716,1.716,1.7153,1.71565,11600000.0
2008-12-18 01:20:00,1.71575,1.71575,1.71555,1.71555,17600000.0
2008-12-18 01:21:00,1.71545,1.71545,1.7153,1.7153,16000000.0
2008-12-18 01:22:00,1.7153,1.7153,1.7153,1.7153,5000000.0
2008-12-18 01:23:00,1.7153,1.7153,1.7153,1.7153,6200000.0
2008-12-18 01:24:00,1.7153,1.7164,1.7153,1.7153,27200000.0
2008-12-18 01:25:00,1.7153,1.7153,1.7153,1.7153,2000000.0
2008-12-18 01:26:00,1.7158,1.71675,1.71575,1.71585,20000000.0
2008-12-18 01:27:00,1.7159,1.71655,1.7159,1.71645,16400000.0
2008-12-18 01:28:00,1.71655,1.71665,1.7161,1.71665,24000000.0
2008-12-18 01:29:00,1.7166,1.7166,1.71645,1.7165,12800000.0
2008-12-18 01:30:00,1.71645,1.7167,1.71645,1.7166,11200000.0
2008-12-18 01:31:00,1.7165,1.7193,1.7163,1.7183,68800000.0
2008-12-18 01:32:00,1.71825,1.7187,1.7165,1.71865,31200000.0
2008-12-18 01:33:00,1.71865,1.71865,1.7166,1.71715,32800000.0
2008-12-18 01:34:00,1.7175,1.7175,1.71645,1.71655,24000000.0
2008-12-18 01:35:00,1.7166,1.71745,1.71615,1.7174,58000000.0
2008-12-18 01:36:00,1.7174,1.71785,1.7157,1.7157,76000000.0
2008-12-18 01:37:00,1.71575,1.71605,1.71575,1.71595,19200000.0
2008-12-18 01:38:00,1.71605,1.71605,1.7157,1.7157,17600000.0
2008-12-18 01:39:00,1.7157,1.7157,1.7157,1.7157,24600000.0
2008-12-18 01:40:00,1.7157,1.7157,1.7157,1.7157,28600000.0
2008-12-18 01:41:00,1.7157,1.71595,1.71555,1.71555,21200000.0
2008-12-18 01:42:00,1.71565,1.7161,1.71555,1.7158,16600000.0
2008-12-18 01:43:00,1.71575,1.71575,1.71555,1.71555,8000000.0
2008-12-18 01:44:00,1.71555,1.71655,1.7155,1.71615,63800000.0
2008-12-18 01:45:00,1.7162,1.7162,1.7155,1.7155,32000000.0
2008-12-18 01:46:00,1.7155,1.71575,1.71545,1.7157,17600000.0
2008-12-18 01:47:00,1.7157,1.71635,1.71555,1.71635,35200000.0
2008-12-18 01:48:00,1.7166,1.7167,1.7165,1.7165,20800000.0
2008-12-18 01:49:00,1.7164,1.71695,1.7164,1.71655,40000000.0
2008-12-18 01:50:00,1.71645,1.717,1.7161,1.7167,34800000.0
2008-12-18 01:51:00,1.71675,1.71755,1.7167,1.71735,32000000.0
2008-12-18 01:52:00,1.7172,1.7175,1.7172,1.71725,16000000.0
2008-12-18 01:53:00,1.71735,1.71735,1.71675,1.71685,12800000.0
2008-12-18 01:54:00,1.7169,1.7174,1.7169,1.7172,36800000.0
2008-12-18 01:55:00,1.71715,1.71725,1.717,1.71715,12800000.0
2008-12-18 01:56:00,1.71705,1.71715,1.71705,1.71705,4800000.0
2008-12-18 01:57:00,1.71705,1.7172,1.71695,1.71705,32000000.0
2008-12-18 01:58:00,1.7172,1.71785,1.71715,1.71775,40000000.0
2008-12-18 01:59:00,1.71765,1.7179,1.717,1.7171,40000000.0
2008-12-18 02:00:00,1.7172,1.7172,1.71625,1.71635,48000000.0
2008-12-18 02:01:00,1.71655,1.7167,1.7161,1.7161,17600000.0
2008-12-18 02:02:00,1.7161,1.71625,1.71575,1.716,32000000.0
2008-12-18 02:03:00,1.71615,1.7164,1.71605,1.7162,30000000.0
2008-12-18 02:04:00,1.7163,1.7163,1.71605,1.71605,16000000.0
2008-12-18 02:05:00,1.71595,1.71625,1.71525,1.71625,97600000.0
2008-12-18 02:06:00,1.71625,1.71625,1.7159,1.7159,92800000.0
2008-12-18 02:07:00,1.7159,1.71615,1.7156,1.71575,58200000.0
2008-12-18 02:08:00,1.7157,1.71605,1.71565,1.71605,34600000.0
2008-12-18 02:09:00,1.71605,1.7164,1.716,1.7163,79200000.0
2008-12-18 02:10:00,1.7163,1.7163,1.71555,1.7157,201200000.0
2008-12-18 02:11:00,1.7156,1.7158,1.7154,1.71545,30800000.0
2008-12-18 02:12:00,1.71545,1.71625,1.7154,1.7158,46800000.0
2008-12-18 02:13:00,1.7158,1.7161,1.7157,1.7161,51200000.0
2008-12-18 02:14:00,1.7161,1.71625,1.71605,1.71605,110400000.0
2008-12-18 02:15:00,1.71615,1.7171,1.71605,1.7171,36400000.0
2008-12-18 02:16:00,1.7171,1.7171,1.7163,1.7164,37800000.0
2008-12-18 02:17:00,1.7165,1.7165,1.71475,1.7149,65400000.0
2008-12-18 02:18:00,1.7149,1.7157,1.7149,1.71555,87200000.0
2008-12-18 02:19:00,1.71555,1.7159,1.7155,1.71555,22800000.0
2008-12-18 02:20:00,1.7156,1.71565,1.7152,1.71525,30400000.0
2008-12-18 02:21:00,1.7152,1.71545,1.7152,1.71545,24800000.0
2008-12-18 02:22:00,1.7153,1.7158,1.7153,1.7155,49600000.0
2008-12-18 02:23:00,1.71545,1.71545,1.7151,1.7152,28200000.0
2008-12-18 02:24:00,1.7152,1.71545,1.71505,1.7152,95600000.0
2008-12-18 02:25:00,1.7152,1.71555,1.71515,1.71525,58800000.0
2008-12-18 02:26:00,1.71525,1.71585,1.71525,1.71585,62000000.0
2008-12-18 02:27:00,1.716,1.7164,1.716,1.7163,72000000.0
2008-12-18 02:28:00,1.7163,1.7166,1.7163,1.71655,52200000.0
2008-12-18 02:29:00,1.71655,1.7175,1.71655,1.7171,79200000.0
2008-12-18 02:30:00,1.7172,1.71855,1.7172,1.71855,152400000.0
2008-12-18 02:31:00,1.71835,1.7188,1.71825,1.7188,132200000.0
2008-12-18 02:32:00,1.7186,1.7188,1.7184,1.71845,53600000.0
2008-12-18 02:33:00,1.7184,1.71845,1.7184,1.7184,60800000.0
2008-12-18 02:34:00,1.7184,1.7184,1.7184,1.7184,32000000.0
2008-12-18 02:35:00,1.7184,1.7184,1.7184,1.7184,64000000.0
2008-12-18 02:36:00,1.7184,1.71855,1.7184,1.71855,124800000.0
2008-12-18 02:37:00,1.71845,1.7187,1.7184,1.7186,73600000.0
2008-12-18 02:38:00,1.7186,1.71895,1.71845,1.71895,59200000.0
2008-12-18 02:39:00,1.71895,1.7194,1.7186,1.71905,135600000.0
2008-12-18 02:40:00,1.71915,1.71985,1.719,1.71955,125600000.0
2008-12-18 02:41:00,1.7196,1.72045,1.7194,1.72025,123200000.0
2008-12-18 02:42:00,1.72035,1.722,1.72025,1.72175,123600000.0
2008-12-18 02:43:00,1.7217,1.7217,1.7203,1.7205,177200000.0
2008-12-18 02:44:00,1.72055,1.72095,1.72,1.7204,200600000.0
2008-12-18 02:45:00,1.72045,1.72045,1.71875,1.71905,158800000.0
2008-12-18 02:46:00,1.71905,1.72025,1.71895,1.7194,68800000.0
2008-12-18 02:47:00,1.7193,1.7195,1.7185,1.7186,101400000.0
2008-12-18 02:48:00,1.71875,1.71955,1.7186,1.71905,64000000.0
2008-12-18 02:49:00,1.7191,1.71985,1.7183,1.71965,52800000.0
2008-12-18 02:50:00,1.7196,1.71985,1.7189,1.7189,80000000.0
2008-12-18 02:51:00,1.71875,1.7189,1.71855,1.7189,76800000.0
2008-12-18 02:52:00,1.71865,1.71905,1.7185,1.71865,86400000.0
2008-12-18 02:53:00,1.71875,1.7193,1.71865,1.71895,28800000.0
2008-12-18 02:54:00,1.71895,1.71895,1.7167,1.7174,137000000.0
2008-12-18 02:55:00,1.71735,1.71815,1.71735,1.7177,48000000.0
2008-12-18 02:56:00,1.7178,1.7178,1.71735,1.7175,65600000.0
2008-12-18 02:57:00,1.7174,1.7177,1.71705,1.7177,104000000.0
2008-12-18 02:58:00,1.7178,1.7187,1.7178,1.7187,35200000.0
2008-12-18 02:59:00,1.71875,1.72,1.71875,1.7191,112000000.0
2008-12-18 03:00:00,1.7191,1.71925,1.7191,1.7191,115200000.0
2008-12-18 03:01:00,1.7191,1.7194,1.7191,1.7191,98800000.0
2008-12-18 03:02:00,1.7191,1.7199,1.7191,1.7199,104000000.0
2008-12-18 03:03:00,1.71995,1.71995,1.7194,1.7194,62400000.0
2008-12-18 03:04:00,1.7195,1.7195,1.7193,1.7195,104000000.0
2008-12-18 03:05:00,1.7195,1.7195,1.7195,1.7195,182400000.0
2008-12-18 03:06:00,1.7195,1.7195,1.71795,1.718,104400000.0
2008-12-18 03:07:00,1.71795,1.7191,1.7176,1.71785,29200000.0
2008-12-18 03:08:00,1.71795,1.7185,1.7176,1.7182,64400000.0
2008-12-18 03:09:00,1.71845,1.71845,1.7178,1.7182,36800000.0
2008-12-18 03:10:00,1.7182,1.71825,1.7178,1.71805,110400000.0
2008-12-18 03:11:00,1.71805,1.71805,1.7178,1.7178,299200000.0
2008-12-18 03:12:00,1.7178,1.7178,1.7178,1.7178,275200000.0
2008-12-18 03:13:00,1.7178,1.7178,1.7178,1.7178,307200000.0
2008-12-18 03:14:00,1.7178,1.7178,1.7178,1.7178,473600000.0
2008-12-18 03:15:00,1.7178,1.7178,1.7165,1.7165,112000000.0
2008-12-18 03:16:00,1.7177,1.7178,1.7165,1.7178,150799999.0
2008-12-18 03:17:00,1.7177,1.7178,1.71625,1.7165,129199999.0
2008-12-18 03:18:00,1.71625,1.7178,1.71625,1.7178,230799999.0
2008-12-18 03:19:00,1.7178,1.7178,1.7174,1.7176,118400000.0
2008-12-18 03:20:00,1.7176,1.7178,1.7175,1.7175,56000000.0
2008-12-18 03:21:00,1.7175,1.7178,1.7175,1.7175,44800000.0
2008-12-18 03:22:00,1.7175,1.7178,1.7175,1.7178,91200000.0
2008-12-18 03:23:00,1.7178,1.71805,1.7178,1.7178,516800000.0
2008-12-18 03:24:00,1.7178,1.7187,1.7178,1.7182,138000000.0
2008-12-18 03:25:00,1.7181,1.7182,1.718,1.718,19200000.0
2008-12-18 03:26:00,1.718,1.718,1.7176,1.718,70400000.0
2008-12-18 03:27:00,1.718,1.718,1.7176,1.718,16000000.0
2008-12-18 03:28:00,1.718,1.718,1.7169,1.7176,44800000.0
2008-12-18 03:29:00,1.7176,1.7176,1.7176,1.7176,19200000.0
2008-12-18 03:30:00,1.7176,1.7176,1.7176,1.7176,30400000.0
2008-12-18 03:31:00,1.7176,1.7176,1.7176,1.7176,16000000.0
2008-12-18 03:32:00,1.7176,1.7176,1.7169,1.7176,14400000.0
2008-12-18 03:33:00,1.7176,1.7176,1.7169,1.7169,46400000.0
2008-12-18 03:34:00,1.7176,1.7176,1.7169,1.7169,25600000.0
2008-12-18 03:35:00,1.7176,1.7176,1.7169,1.7169,36800000.0
2008-12-18 03:36:00,1.7169,1.7176,1.7169,1.7169,40800000.0
2008-12-18 03:37:00,1.7168,1.7169,1.7166,1.7169,65600000.0
2008-12-18 03:38:00,1.7169,1.7169,1.7166,1.7169,62400000.0
2008-12-18 03:39:00,1.7169,1.7169,1.7169,1.7169,24000000.0
2008-12-18 03:40:00,1.7169,1.7169,1.7169,1.7169,24000000.0
2008-12-18 03:41:00,1.7169,1.7169,1.7169,1.7169,12800000.0
2008-12-18 03:42:00,1.7169,1.7169,1.7169,1.7169,9600000.0
2008-12-18 03:43:00,1.7169,1.7169,1.7169,1.7169,35200000.0
2008-12-18 03:44:00,1.7169,1.7169,1.7169,1.7169,19200000.0
2008-12-18 03:45:00,1.7169,1.7171,1.7169,1.7169,59800000.0
2008-12-18 03:46:00,1.7169,1.7169,1.7169,1.7169,33600000.0
2008-12-18 03:47:00,1.7169,1.7169,1.7169,1.7169,9600000.0
2008-12-18 03:48:00,1.7169,1.7169,1.7169,1.7169,12800000.0
2008-12-18 03:49:00,1.7169,1.71695,1.7169,1.7169,72000000.0
2008-12-18 03:50:00,1.7169,1.7169,1.7169,1.7169,40000000.0
2008-12-18 03:51:00,1.7169,1.7169,1.7169,1.7169,57600000.0
2008-12-18 03:52:00,1.7169,1.7169,1.7169,1.7169,36800000.0
2008-12-18 03:53:00,1.7169,1.7169,1.7169,1.7169,6400000.0
2008-12-18 03:54:00,1.7169,1.7169,1.7169,1.7169,19200000.0
2008-12-18 03:55:00,1.7169,1.7169,1.7169,1.7169,11200000.0
2008-12-18 03:56:00,1.7169,1.7169,1.7168,1.7168,7200000.0
2008-12-18 03:57:00,1.7158,1.7169,1.7156,1.7166,111200000.0
2008-12-18 03:58:00,1.7166,1.7166,1.71485,1.715,76000000.0
2008-12-18 03:59:00,1.7151,1.7151,1.7148,1.71485,102400000.0
2008-12-18 04:00:00,1.71495,1.71495,1.7148,1.7149,43200000.0
2008-12-18 04:01:00,1.7149,1.71515,1.71485,1.71505,64000000.0
2008-12-18 04:02:00,1.7151,1.71665,1.7151,1.71665,110800000.0
2008-12-18 04:03:00,1.71655,1.71655,1.7148,1.7148,94400000.0
2008-12-18 04:04:00,1.71505,1.7153,1.7148,1.7149,102400000.0
2008-12-18 04:05:00,1.7149,1.715,1.7148,1.71495,65600000.0
2008-12-18 04:06:00,1.71495,1.715,1.7135,1.7149,60800000.0
2008-12-18 04:07:00,1.7149,1.7149,1.7149,1.7149,27200000.0
2008-12-18 04:08:00,1.7149,1.71515,1.7148,1.71505,38400000.0
2008-12-18 04:09:00,1.71515,1.7156,1.715,1.71505,57600000.0
2008-12-18 04:10:00,1.7149,1.7153,1.7149,1.71525,14400000.0
2008-12-18 04:11:00,1.7155,1.71555,1.71535,1.71555,16000000.0
2008-12-18 04:12:00,1.71545,1.7159,1.7153,1.7156,84200000.0
2008-12-18 04:13:00,1.7158,1.7159,1.71555,1.7158,24400000.0
2008-12-18 04:14:00,1.7157,1.7165,1.7155,1.71595,61700000.0
2008-12-18 04:15:00,1.71605,1.7172,1.71605,1.7172,25600000.0
2008-12-18 04:16:00,1.71735,1.71735,1.7171,1.7171,16000000.0
2008-12-18 04:17:00,1.7171,1.7174,1.71645,1.71655,81600000.0
2008-12-18 04:18:00,1.7163,1.71655,1.7162,1.7162,50000000.0
2008-12-18 04:19:00,1.7162,1.7162,1.7155,1.7162,42600000.0
2008-12-18 04:20:00,1.7162,1.7162,1.7161,1.7162,22800000.0
2008-12-18 04:21:00,1.7162,1.7162,1.7162,1.7162,27600000.0
2008-12-18 04:22:00,1.7162,1.71625,1.7162,1.71625,18800000.0
2008-12-18 04:23:00,1.7162,1.71635,1.7162,1.7162,14000000.0
2008-12-18 04:24:00,1.7162,1.71645,1.7162,1.71645,14000000.0
2008-12-18 04:25:00,1.71645,1.71645,1.71645,1.71645,1600000.0
2008-12-18 04:26:00,1.7164,1.71695,1.7164,1.7169,51800000.0
2008-12-18 04:27:00,1.7169,1.71725,1.71685,1.71725,74600000.0
2008-12-18 04:28:00,1.71715,1.71715,1.7166,1.71675,49600000.0
2008-12-18 04:29:00,1.71675,1.7168,1.71665,1.71675,26800000.0
2008-12-18 04:30:00,1.7168,1.717,1.71675,1.7168,89600000.0
2008-12-18 04:31:00,1.7169,1.71725,1.7169,1.7169,163200000.0
2008-12-18 04:32:00,1.71695,1.717,1.7169,1.7169,23000000.0
2008-12-18 04:33:00,1.7167,1.71685,1.7161,1.7166,60800000.0
2008-12-18 04:34:00,1.71655,1.71705,1.71645,1.71695,74400000.0
2008-12-18 04:35:00,1.71695,1.71705,1.71695,1.71705,5400000.0
2008-12-18 04:36:00,1.717,1.7171,1.71695,1.7171,10000000.0
2008-12-18 04:37:00,1.7171,1.7171,1.717,1.717,15200000.0
2008-12-18 04:38:00,1.71725,1.7173,1.71675,1.71675,48000000.0
2008-12-18 04:39:00,1.71675,1.71675,1.71675,1.71675,4800000.0
2008-12-18 04:40:00,1.71675,1.717,1.71675,1.71685,19200000.0
2008-12-18 04:41:00,1.71685,1.7172,1.71685,1.717,36800000.0
2008-12-18 04:42:00,1.7171,1.7177,1.7171,1.71755,63400000.0
2008-12-18 04:43:00,1.7173,1.71755,1.7173,1.71745,22400000.0
2008-12-18 04:44:00,1.71735,1.71755,1.7173,1.71755,32000000.0
2008-12-18 04:45:00,1.7173,1.7173,1.717,1.717,9600000.0
2008-12-18 04:46:00,1.71695,1.717,1.71675,1.71675,12800000.0
2008-12-18 04:47:00,1.71675,1.71685,1.71655,1.71685,46400000.0
2008-12-18 04:48:00,1.71675,1.71685,1.7167,1.71685,19200000.0
2008-12-18 04:49:00,1.7168,1.71695,1.7168,1.71685,19200000.0
2008-12-18 04:50:00,1.71685,1.71695,1.71675,1.71675,17600000.0
2008-12-18 04:51:00,1.7168,1.71705,1.71675,1.71695,25600000.0
2008-12-18 04:52:00,1.71685,1.71695,1.71675,1.71695,14400000.0
2008-12-18 04:53:00,1.71675,1.71675,1.7167,1.7167,6400000.0
2008-12-18 04:54:00,1.7171,1.7171,1.7168,1.7171,12800000.0
2008-12-18 04:55:00,1.7169,1.71695,1.71685,1.71695,12800000.0
2008-12-18 04:56:00,1.71685,1.71695,1.71675,1.71695,16000000.0
2008-12-18 04:57:00,1.71675,1.71695,1.71665,1.71695,11200000.0
2008-12-18 04:58:00,1.7168,1.7168,1.7167,1.7167,6400000.0
2008-12-18 04:59:00,1.71695,1.71695,1.71675,1.71695,6400000.0
2008-12-18 05:00:00,1.71685,1.7172,1.71685,1.7172,25600000.0
2008-12-18 05:01:00,1.7173,1.7173,1.71685,1.7172,32000000.0
2008-12-18 05:02:00,1.7173,1.71755,1.7172,1.7172,17600000.0
2008-12-18 05:03:00,1.71725,1.71755,1.7172,1.71755,24000000.0
2008-12-18 05:04:00,1.7174,1.71805,1.71725,1.7178,71000000.0
2008-12-18 05:05:00,1.71775,1.71785,1.71755,1.71755,8000000.0
2008-12-18 05:06:00,1.71765,1.7178,1.7174,1.71755,44800000.0
2008-12-18 05:07:00,1.7175,1.71755,1.7175,1.7175,4800000.0
2008-12-18 05:08:00,1.71755,1.71785,1.71705,1.7172,40000000.0
2008-12-18 05:09:00,1.7172,1.7174,1.7172,1.7174,27200000.0
2008-12-18 05:10:00,1.7174,1.7174,1.71715,1.7174,12800000.0
2008-12-18 05:11:00,1.7173,1.71755,1.7173,1.7174,11200000.0
2008-12-18 05:12:00,1.7174,1.71755,1.7174,1.7174,12800000.0
2008-12-18 05:13:00,1.71755,1.7179,1.7175,1.71775,26800000.0
2008-12-18 05:14:00,1.71765,1.71765,1.7174,1.7174,4800000.0
2008-12-18 05:15:00,1.7174,1.7174,1.7174,1.7174,1600000.0
2008-12-18 05:16:00,1.7174,1.7174,1.7174,1.7174,3200000.0
2008-12-18 05:17:00,1.7175,1.7176,1.7174,1.7176,4800000.0
2008-12-18 05:18:00,1.71765,1.71765,1.71755,1.71755,3200000.0
2008-12-18 05:19:00,1.71755,1.71755,1.7175,1.71755,8000000.0
2008-12-18 05:20:00,1.71765,1.71795,1.71755,1.7178,35600000.0
2008-12-18 05:21:00,1.71785,1.71835,1.71785,1.71785,44800000.0
2008-12-18 05:22:00,1.71785,1.7181,1.71785,1.71785,11800000.0
2008-12-18 05:23:00,1.718,1.71805,1.71785,1.718,12800000.0
2008-12-18 05:24:00,1.718,1.71815,1.718,1.7181,20800000.0
2008-12-18 05:25:00,1.7181,1.71825,1.7181,1.71825,40000000.0
2008-12-18 05:26:00,1.71825,1.71835,1.71825,1.71835,17600000.0
2008-12-18 05:27:00,1.71835,1.71885,1.71835,1.71885,25200000.0
2008-12-18 05:28:00,1.71885,1.7194,1.7188,1.71905,72600000.0
2008-12-18 05:29:00,1.7191,1.7191,1.71815,1.71815,64000000.0
2008-12-18 05:30:00,1.71815,1.71815,1.7173,1.7177,64000000.0
2008-12-18 05:31:00,1.7176,1.7177,1.71745,1.7177,27200000.0
2008-12-18 05:32:00,1.7177,1.7177,1.71745,1.71745,20800000.0
2008-12-18 05:33:00,1.7174,1.71765,1.71725,1.7174,62400000.0
2008-12-18 05:34:00,1.7174,1.71755,1.71725,1.71725,32000000.0
2008-12-18 05:35:00,1.7172,1.7172,1.71635,1.7166,59200000.0
2008-12-18 05:36:00,1.7166,1.7173,1.7163,1.7166,73600000.0
2008-12-18 05:37:00,1.7165,1.71665,1.71575,1.71665,123600000.0
2008-12-18 05:38:00,1.7166,1.7168,1.71645,1.7168,19200000.0
2008-12-18 05:39:00,1.7165,1.71725,1.71645,1.71705,81600000.0
2008-12-18 05:40:00,1.71705,1.7179,1.71685,1.71685,137600000.0
2008-12-18 05:41:00,1.71705,1.71715,1.7165,1.7167,48000000.0
2008-12-18 05:42:00,1.7169,1.71695,1.7167,1.71695,46400000.0
2008-12-18 05:43:00,1.71705,1.7174,1.71695,1.71715,35200000.0
2008-12-18 05:44:00,1.7172,1.7174,1.71695,1.71705,32000000.0
2008-12-18 05:45:00,1.7174,1.7175,1.71705,1.71705,49600000.0
2008-12-18 05:46:00,1.71705,1.71725,1.71695,1.71715,47000000.0
2008-12-18 05:47:00,1.7171,1.7171,1.7169,1.717,71400000.0
2008-12-18 05:48:00,1.71695,1.71725,1.7168,1.7168,69600000.0
2008-12-18 05:49:00,1.7168,1.717,1.7168,1.7168,132000000.0
2008-12-18 05:50:00,1.71685,1.71685,1.7168,1.7168,67800000.0
2008-12-18 05:51:00,1.7168,1.7168,1.7168,1.7168,62400000.0
2008-12-18 05:52:00,1.7168,1.7168,1.7168,1.7168,105600000.0
2008-12-18 05:53:00,1.7168,1.7172,1.7168,1.7171,64200000.0
2008-12-18 05:54:00,1.71715,1.71735,1.71695,1.7171,45600000.0
2008-12-18 05:55:00,1.7171,1.7176,1.7171,1.7172,104000000.0
2008-12-18 05:56:00,1.7171,1.7172,1.7171,1.7171,26000000.0
2008-12-18 05:57:00,1.7171,1.7171,1.7171,1.7171,8000000.0
2008-12-18 05:58:00,1.7171,1.7171,1.7171,1.7171,11200000.0
2008-12-18 05:59:00,1.7171,1.7171,1.7171,1.7171,9600000.0
2008-12-18 06:00:00,1.7171,1.7174,1.7171,1.7174,23800000.0
2008-12-18 06:01:00,1.7173,1.7178,1.7173,1.71765,42400000.0
2008-12-18 06:02:00,1.71755,1.71765,1.71755,1.71765,16000000.0
2008-12-18 06:03:00,1.71765,1.71765,1.7174,1.7174,38200000.0
2008-12-18 06:04:00,1.7174,1.71795,1.7174,1.7179,31000000.0
2008-12-18 06:05:00,1.7179,1.7191,1.7179,1.7185,74800000.0
2008-12-18 06:06:00,1.7185,1.7185,1.7185,1.7185,8000000.0
2008-12-18 06:07:00,1.7185,1.7185,1.7185,1.7185,12800000.0
2008-12-18 06:08:00,1.7185,1.7185,1.7185,1.7185,16000000.0
2008-12-18 06:09:00,1.7185,1.7185,1.7185,1.7185,4800000.0
2008-12-18 06:10:00,1.7185,1.7185,1.7185,1.7185,6400000.0
2008-12-18 06:11:00,1.7185,1.7185,1.7185,1.7185,6400000.0
2008-12-18 06:12:00,1.7185,1.7185,1.7185,1.7185,8000000.0
2008-12-18 06:13:00,1.7185,1.7185,1.7185,1.7185,16000000.0
2008-12-18 06:14:00,1.71855,1.71855,1.7185,1.7185,20800000.0
2008-12-18 06:15:00,1.7185,1.719,1.7185,1.71855,99200000.0
2008-12-18 06:16:00,1.7186,1.71885,1.7185,1.7185,104600000.0
2008-12-18 06:17:00,1.71855,1.71865,1.7185,1.71865,14400000.0
2008-12-18 06:18:00,1.7187,1.71895,1.71865,1.7189,83400000.0
2008-12-18 06:19:00,1.71885,1.71885,1.7187,1.7187,200400000.0
2008-12-18 06:20:00,1.7187,1.7187,1.7187,1.7187,118400000.0
2008-12-18 06:21:00,1.7187,1.7187,1.7187,1.7187,96000000.0
2008-12-18 06:22:00,1.7187,1.7187,1.7187,1.7187,51200000.0
2008-12-18 06:23:00,1.7187,1.7187,1.7187,1.7187,64000000.0
2008-12-18 06:24:00,1.7187,1.7191,1.7187,1.7191,114000000.0
2008-12-18 06:25:00,1.71895,1.7192,1.7189,1.7189,83800000.0
2008-12-18 06:26:00,1.7189,1.7189,1.7185,1.7189,49600000.0
2008-12-18 06:27:00,1.7189,1.7189,1.7185,1.7189,100800000.0
2008-12-18 06:28:00,1.7189,1.7189,1.7189,1.7189,9600000.0
2008-12-18 06:29:00,1.7189,1.7189,1.7182,1.7185,301000001.0
2008-12-18 06:30:00,1.7185,1.7185,1.7185,1.7185,112000000.0
2008-12-18 06:31:00,1.7185,1.71865,1.7185,1.7185,238800000.0
2008-12-18 06:32:00,1.7185,1.7185,1.7185,1.7185,112000000.0
2008-12-18 06:33:00,1.7185,1.7185,1.7185,1.7185,144000000.0
2008-12-18 06:34:00,1.7185,1.7185,1.7185,1.7185,88000000.0
2008-12-18 06:35:00,1.7185,1.7185,1.7185,1.7185,56000000.0
2008-12-18 06:36:00,1.7185,1.7185,1.7185,1.7185,32000000.0
2008-12-18 06:37:00,1.7185,1.7185,1.7183,1.7183,144000003.0
2008-12-18 06:38:00,1.7183,1.7183,1.7183,1.7183,44800000.0
2008-12-18 06:39:00,1.7189,1.7189,1.7182,1.7182,48000000.0
2008-12-18 06:40:00,1.7183,1.7185,1.7182,1.7182,48000000.0
2008-12-18 06:41:00,1.7182,1.7185,1.7182,1.7185,227200002.0
2008-12-18 06:42:00,1.7185,1.7185,1.7185,1.7185,176000000.0
2008-12-18 06:43:00,1.7185,1.7185,1.7185,1.7185,56000000.0
2008-12-18 06:44:00,1.7185,1.7185,1.7185,1.7185,192000000.0
2008-12-18 06:45:00,1.7185,1.7185,1.7185,1.7185,144000000.0
2008-12-18 06:46:00,1.7185,1.7185,1.7185,1.7185,112000000.0
2008-12-18 06:47:00,1.7185,1.7185,1.7185,1.7185,96000000.0
2008-12-18 06:48:00,1.7185,1.71855,1.7185,1.7185,433600000.0
2008-12-18 06:49:00,1.7185,1.7185,1.7185,1.7185,136000000.0
2008-12-18 06:50:00,1.7185,1.71885,1.7185,1.71855,67200000.0
2008-12-18 06:51:00,1.7185,1.71865,1.7185,1.71865,11200000.0
2008-12-18 06:52:00,1.7185,1.7185,1.7185,1.7185,225600000.0
2008-12-18 06:53:00,1.7185,1.7185,1.7182,1.7185,305600003.0
2008-12-18 06:54:00,1.7185,1.7185,1.7185,1.7185,552000000.0
2008-12-18 06:55:00,1.7185,1.7185,1.7185,1.7185,504000000.0
2008-12-18 06:56:00,1.7185,1.71855,1.7185,1.7185,147200000.0
2008-12-18 06:57:00,1.7185,1.71885,1.7185,1.7185,68800000.0
2008-12-18 06:58:00,1.7188,1.7189,1.7185,1.7185,46800000.0
2008-12-18 06:59:00,1.7185,1.71915,1.7185,1.7191,35600000.0
2008-12-18 07:00:00,1.719,1.7192,1.7188,1.71905,69000000.0
2008-12-18 07:01:00,1.719,1.7191,1.7188,1.7189,30600000.0
2008-12-18 07:02:00,1.71885,1.71925,1.7188,1.7188,27800000.0
2008-12-18 07:03:00,1.71895,1.71925,1.71885,1.7189,77000000.0
2008-12-18 07:04:00,1.7189,1.71905,1.7189,1.7189,72000000.0
2008-12-18 07:05:00,1.7191,1.7196,1.7189,1.719,44400000.0
2008-12-18 07:06:00,1.7189,1.7189,1.7189,1.7189,44400000.0
2008-12-18 07:07:00,1.7189,1.7189,1.7189,1.7189,9600000.0
2008-12-18 07:08:00,1.7189,1.7189,1.7188,1.7189,71200000.0
2008-12-18 07:09:00,1.7188,1.7189,1.7188,1.71885,70800000.0
2008-12-18 07:10:00,1.7189,1.719,1.71885,1.719,8000000.0
2008-12-18 07:11:00,1.7191,1.71955,1.7189,1.71945,156400000.0
2008-12-18 07:12:00,1.71915,1.71955,1.71915,1.71945,51200000.0
2008-12-18 07:13:00,1.71945,1.71945,1.71785,1.7189,228800000.0
2008-12-18 07:14:00,1.7189,1.7189,1.7188,1.7188,30400000.0
2008-12-18 07:15:00,1.7189,1.7189,1.7188,1.7188,73600000.0
2008-12-18 07:16:00,1.7188,1.7188,1.7188,1.7188,12800000.0
2008-12-18 07:17:00,1.7188,1.7188,1.7188,1.7188,19200000.0
2008-12-18 07:18:00,1.7189,1.7189,1.7189,1.7189,48000000.0
2008-12-18 07:19:00,1.7189,1.7189,1.7189,1.7189,24000000.0
2008-12-18 07:20:00,1.7189,1.7193,1.7189,1.7189,72800000.0
2008-12-18 07:21:00,1.7189,1.7189,1.7189,1.7189,33600000.0
2008-12-18 07:22:00,1.7189,1.7189,1.7189,1.7189,177600000.0
2008-12-18 07:23:00,1.7189,1.7189,1.7167,1.71715,209800000.0
2008-12-18 07:24:00,1.71715,1.7176,1.71525,1.7162,108600000.0
2008-12-18 07:25:00,1.7162,1.71865,1.716,1.718,199600000.0
2008-12-18 07:26:00,1.718,1.71975,1.718,1.7197,117200000.0
2008-12-18 07:27:00,1.7195,1.7198,1.7187,1.7191,96400000.0
2008-12-18 07:28:00,1.719,1.71995,1.71895,1.7199,81600000.0
2008-12-18 07:29:00,1.7198,1.72025,1.7194,1.71965,120600000.0
2008-12-18 07:30:00,1.7194,1.71995,1.71895,1.71975,97000000.0
2008-12-18 07:31:00,1.7197,1.7197,1.719,1.7193,55800000.0
2008-12-18 07:32:00,1.71925,1.71965,1.7182,1.71845,75200000.0
2008-12-18 07:33:00,1.7185,1.71855,1.7183,1.7184,35200000.0
2008-12-18 07:34:00,1.7187,1.7193,1.71855,1.7193,92800000.0
2008-12-18 07:35:00,1.7193,1.72035,1.7193,1.7197,61400000.0
2008-12-18 07:36:00,1.7197,1.71975,1.7197,1.7197,58600000.0
2008-12-18 07:37:00,1.7197,1.71975,1.7197,1.71975,9600000.0
2008-12-18 07:38:00,1.71975,1.71975,1.7197,1.7197,15600000.0
2008-12-18 07:39:00,1.7197,1.7197,1.7181,1.7181,71700000.0
2008-12-18 07:40:00,1.7193,1.7194,1.7192,1.7193,30400000.0
2008-12-18 07:41:00,1.7193,1.7193,1.7193,1.7193,16000000.0
2008-12-18 07:42:00,1.7193,1.7193,1.7193,1.7193,62400000.0
2008-12-18 07:43:00,1.7193,1.71945,1.7193,1.7193,76800000.0
2008-12-18 07:44:00,1.7193,1.7193,1.7193,1.7193,43200000.0
2008-12-18 07:45:00,1.7193,1.71955,1.7193,1.7193,65600000.0
2008-12-18 07:46:00,1.7193,1.7193,1.7193,1.7193,52800000.0
2008-12-18 07:47:00,1.7193,1.7193,1.7193,1.7193,14400000.0
2008-12-18 07:48:00,1.7193,1.7193,1.7193,1.7193,19200000.0
2008-12-18 07:49:00,1.7193,1.7193,1.7193,1.7193,22400000.0
2008-12-18 07:50:00,1.7193,1.71945,1.7193,1.7193,28800000.0
2008-12-18 07:51:00,1.7193,1.7193,1.7193,1.7193,22400000.0
2008-12-18 07:52:00,1.7193,1.7193,1.7193,1.7193,33600000.0
2008-12-18 07:53:00,1.7193,1.7197,1.7193,1.7193,72000000.0
2008-12-18 07:54:00,1.7193,1.7193,1.7191,1.7191,75000000.0
2008-12-18 07:55:00,1.71765,1.7192,1.7171,1.71745,149600000.0
2008-12-18 07:56:00,1.71755,1.7192,1.71745,1.7191,107800000.0
2008-12-18 07:57:00,1.7191,1.72055,1.71865,1.71935,68400000.0
2008-12-18 07:58:00,1.71935,1.71965,1.71855,1.719,100800000.0
2008-12-18 07:59:00,1.71905,1.7192,1.71835,1.71855,72000000.0
2008-12-18 08:00:00,1.7185,1.71885,1.71795,1.7186,56000000.0
2008-12-18 08:01:00,1.7187,1.7187,1.718,1.718,51200000.0
2008-12-18 08:02:00,1.7179,1.71955,1.71765,1.71855,127600000.0
2008-12-18 08:03:00,1.7185,1.7194,1.71775,1.71775,72000000.0
2008-12-18 08:04:00,1.7177,1.71925,1.7177,1.7188,91200000.0
2008-12-18 08:05:00,1.71875,1.7195,1.71855,1.71865,100000000.0
2008-12-18 08:06:00,1.7186,1.71865,1.71735,1.7182,140800000.0
2008-12-18 08:07:00,1.7182,1.71845,1.7172,1.7174,133800000.0
2008-12-18 08:08:00,1.7174,1.7183,1.7172,1.71825,137000000.0
2008-12-18 08:09:00,1.71825,1.71835,1.71825,1.71835,27200000.0
2008-12-18 08:10:00,1.7184,1.71875,1.71765,1.7177,56000000.0
2008-12-18 08:11:00,1.7177,1.71835,1.7177,1.71815,70400000.0
2008-12-18 08:12:00,1.7182,1.719,1.71805,1.7182,122000000.0
2008-12-18 08:13:00,1.7182,1.71835,1.7182,1.7183,30400000.0
2008-12-18 08:14:00,1.7183,1.71935,1.7175,1.71875,104400000.0
2008-12-18 08:15:00,1.7186,1.71875,1.717,1.71795,112000000.0
2008-12-18 08:16:00,1.7176,1.7185,1.71695,1.71825,88000000.0
2008-12-18 08:17:00,1.71825,1.71885,1.7182,1.7187,62400000.0
2008-12-18 08:18:00,1.71865,1.71875,1.7168,1.7169,139200000.0
2008-12-18 08:19:00,1.71695,1.71905,1.7168,1.71895,89600000.0
2008-12-18 08:20:00,1.719,1.7193,1.7189,1.7193,38400000.0
2008-12-18 08:21:00,1.7193,1.72045,1.7193,1.72045,100800000.0
2008-12-18 08:22:00,1.7203,1.72095,1.71835,1.72,88800000.0
2008-12-18 08:23:00,1.72,1.72,1.71845,1.719,136400000.0
2008-12-18 08:24:00,1.7192,1.7202,1.719,1.72005,136600000.0
2008-12-18 08:25:00,1.71975,1.72005,1.71925,1.7199,84800000.0
2008-12-18 08:26:00,1.7198,1.72045,1.7195,1.72045,83200000.0
2008-12-18 08:27:00,1.72045,1.72045,1.7197,1.7198,62400000.0
2008-12-18 08:28:00,1.7199,1.7199,1.71875,1.71935,105600000.0
2008-12-18 08:29:00,1.71935,1.71965,1.7191,1.71915,72000000.0
2008-12-18 08:30:00,1.7191,1.7191,1.71835,1.7185,69200000.0
2008-12-18 08:31:00,1.7185,1.7196,1.7185,1.7196,73600000.0
2008-12-18 08:32:00,1.71955,1.7196,1.71935,1.71955,25600000.0
2008-12-18 08:33:00,1.7196,1.72045,1.7195,1.7202,83200000.0
2008-12-18 08:34:00,1.72005,1.7208,1.71995,1.7204,58600000.0
2008-12-18 08:35:00,1.7203,1.7204,1.7193,1.71935,47000000.0
2008-12-18 08:36:00,1.7195,1.7199,1.7195,1.71985,34400000.0
2008-12-18 08:37:00,1.7199,1.7209,1.7199,1.72005,25400000.0
2008-12-18 08:38:00,1.72,1.72,1.7175,1.7193,97200000.0
2008-12-18 08:39:00,1.7194,1.7209,1.71835,1.71895,89200000.0
2008-12-18 08:40:00,1.71915,1.7203,1.71915,1.72015,68800000.0
2008-12-18 08:41:00,1.72,1.72,1.7191,1.7191,81600000.0
2008-12-18 08:42:00,1.71915,1.7194,1.71835,1.7189,92800000.0
2008-12-18 08:43:00,1.719,1.7191,1.71745,1.71745,94400000.0
2008-12-18 08:44:00,1.71755,1.71875,1.71755,1.71875,68800000.0
2008-12-18 08:45:00,1.7188,1.71905,1.71715,1.7177,56000000.0
2008-12-18 08:46:00,1.7178,1.7178,1.71655,1.71715,75200000.0
2008-12-18 08:47:00,1.7172,1.71835,1.7172,1.71835,41600000.0
2008-12-18 08:48:00,1.71835,1.71925,1.71755,1.7185,71200000.0
2008-12-18 08:49:00,1.71865,1.7197,1.71865,1.71915,82400000.0
2008-12-18 08:50:00,1.719,1.71925,1.71775,1.71835,48000000.0
2008-12-18 08:51:00,1.7183,1.7189,1.7178,1.7188,22400000.0
2008-12-18 08:52:00,1.71895,1.71895,1.71825,1.71875,44800000.0
2008-12-18 08:53:00,1.7187,1.71935,1.7186,1.71865,56000000.0
2008-12-18 08:54:00,1.71865,1.7187,1.71825,1.71825,20800000.0
2008-12-18 08:55:00,1.7182,1.7187,1.7178,1.71825,67200000.0
2008-12-18 08:56:00,1.7183,1.7183,1.71725,1.71735,36800000.0
2008-12-18 08:57:00,1.7173,1.7177,1.7173,1.7177,67200000.0
2008-12-18 08:58:00,1.7177,1.7177,1.7159,1.7177,102400000.0
2008-12-18 08:59:00,1.7177,1.71845,1.71765,1.71825,72000000.0
2008-12-18 09:00:00,1.71825,1.71825,1.71765,1.7177,70400000.0
2008-12-18 09:01:00,1.7177,1.7177,1.71665,1.7177,121600000.0
2008-12-18 09:02:00,1.7177,1.71775,1.7157,1.71575,98400000.0
2008-12-18 09:03:00,1.7158,1.7167,1.71495,1.715,88000000.0
2008-12-18 09:04:00,1.715,1.71515,1.71485,1.7149,49600000.0
2008-12-18 09:05:00,1.7149,1.71725,1.71485,1.71695,84800000.0
2008-12-18 09:06:00,1.71715,1.718,1.7162,1.71635,118400000.0
2008-12-18 09:07:00,1.71635,1.7165,1.7151,1.71555,140800000.0
2008-12-18 09:08:00,1.71555,1.7165,1.71505,1.71505,140800000.0
2008-12-18 09:09:00,1.71515,1.71525,1.715,1.7152,196800000.0
2008-12-18 09:10:00,1.71525,1.7163,1.715,1.71605,117600000.0
2008-12-18 09:11:00,1.7161,1.7168,1.7155,1.716,77200000.0
2008-12-18 09:12:00,1.7155,1.716,1.7155,1.716,53400000.0
2008-12-18 09:13:00,1.716,1.716,1.7159,1.7159,15600000.0
2008-12-18 09:14:00,1.7159,1.716,1.7159,1.716,14400000.0
2008-12-18 09:15:00,1.716,1.716,1.7151,1.7151,73200000.0
2008-12-18 09:16:00,1.7151,1.7186,1.7147,1.718,126200000.0
2008-12-18 09:17:00,1.718,1.718,1.7159,1.7162,126000000.0
2008-12-18 09:18:00,1.7162,1.7231,1.7159,1.7231,183600000.0
2008-12-18 09:19:00,1.7212,1.7219,1.7173,1.7185,184200000.0
2008-12-18 09:20:00,1.7179,1.71855,1.7154,1.71695,334800000.0
2008-12-18 09:21:00,1.7172,1.7182,1.7158,1.71815,194000000.0
2008-12-18 09:22:00,1.71875,1.71925,1.7159,1.71595,202800000.0
2008-12-18 09:23:00,1.7169,1.71805,1.7157,1.71695,147200000.0
2008-12-18 09:24:00,1.717,1.71905,1.717,1.71825,146400000.0
2008-12-18 09:25:00,1.71835,1.7191,1.7173,1.71895,140800000.0
2008-12-18 09:26:00,1.71895,1.7204,1.71885,1.7203,91200000.0
2008-12-18 09:27:00,1.72035,1.7218,1.72035,1.72145,138600000.0
2008-12-18 09:28:00,1.72145,1.72185,1.72055,1.72075,193600000.0
2008-12-18 09:29:00,1.72075,1.72075,1.71805,1.7186,134400000.0
2008-12-18 09:30:00,1.71865,1.72095,1.71865,1.7205,92800000.0
2008-12-18 09:31:00,1.72045,1.7215,1.7204,1.72085,67200000.0
2008-12-18 09:32:00,1.7208,1.7208,1.72005,1.72005,52800000.0
2008-12-18 09:33:00,1.7201,1.72065,1.7197,1.72065,112000000.0
2008-12-18 09:34:00,1.7206,1.7209,1.7203,1.7209,52800000.0
2008-12-18 09:35:00,1.72095,1.7213,1.72085,1.721,91200000.0
2008-12-18 09:36:00,1.721,1.7211,1.7202,1.7206,87200000.0
2008-12-18 09:37:00,1.7207,1.7208,1.72055,1.72055,36800000.0
2008-12-18 09:38:00,1.72045,1.72045,1.72,1.7202,83200000.0
2008-12-18 09:39:00,1.72015,1.72035,1.71935,1.71935,120000000.0
2008-12-18 09:40:00,1.7192,1.72265,1.71915,1.72105,171400000.0
2008-12-18 09:41:00,1.72105,1.7215,1.72075,1.7212,83200000.0
2008-12-18 09:42:00,1.72145,1.7219,1.7208,1.7212,173800000.0
2008-12-18 09:43:00,1.72115,1.72155,1.7209,1.7215,91200000.0
2008-12-18 09:44:00,1.72145,1.7224,1.7211,1.72215,97600000.0
2008-12-18 09:45:00,1.72215,1.72315,1.72175,1.72305,103400000.0
2008-12-18 09:46:00,1.72325,1.7235,1.72235,1.72265,95200000.0
2008-12-18 09:47:00,1.7227,1.72285,1.7218,1.7226,124000000.0
2008-12-18 09:48:00,1.7226,1.72285,1.72145,1.7221,155200000.0
2008-12-18 09:49:00,1.7221,1.723,1.7221,1.72285,78800000.0
2008-12-18 09:50:00,1.7229,1.7234,1.72275,1.72335,93600000.0
2008-12-18 09:51:00,1.72335,1.72335,1.72185,1.72185,153000000.0
2008-12-18 09:52:00,1.72185,1.723,1.7209,1.7227,178800000.0
2008-12-18 09:53:00,1.7227,1.7241,1.72255,1.7241,168600000.0
2008-12-18 09:54:00,1.72405,1.72415,1.7228,1.7233,213800000.0
2008-12-18 09:55:00,1.7233,1.7239,1.7198,1.7211,197200000.0
2008-12-18 09:56:00,1.7219,1.72375,1.72165,1.72375,121600000.0
2008-12-18 09:57:00,1.72395,1.7259,1.7223,1.723,168800000.0
2008-12-18 09:58:00,1.7229,1.72365,1.7185,1.72185,186000000.0
2008-12-18 09:59:00,1.72175,1.7256,1.72005,1.7254,178400000.0
2008-12-18 10:00:00,1.72565,1.72615,1.71955,1.7216,182400000.0
2008-12-18 10:01:00,1.72165,1.72315,1.71965,1.72045,190600000.0
2008-12-18 10:02:00,1.7203,1.7223,1.72005,1.7223,92800000.0
2008-12-18 10:03:00,1.7223,1.72295,1.7216,1.7227,101400000.0
2008-12-18 10:04:00,1.72265,1.7229,1.71935,1.7197,171600000.0
2008-12-18 10:05:00,1.71965,1.71965,1.71715,1.7176,116800000.0
2008-12-18 10:06:00,1.71745,1.7202,1.71745,1.7194,142400000.0
2008-12-18 10:07:00,1.71945,1.7196,1.7189,1.71945,75200000.0
2008-12-18 10:08:00,1.7194,1.71945,1.71825,1.71935,139200000.0
2008-12-18 10:09:00,1.7193,1.7193,1.7184,1.71875,128000000.0
2008-12-18 10:10:00,1.7186,1.7218,1.7186,1.7217,115000000.0
2008-12-18 10:11:00,1.7217,1.7217,1.7203,1.7204,72000000.0
2008-12-18 10:12:00,1.7204,1.72055,1.7197,1.72015,140400000.0
2008-12-18 10:13:00,1.72005,1.72095,1.71915,1.72095,132600000.0
2008-12-18 10:14:00,1.721,1.7234,1.7203,1.7227,166600000.0
2008-12-18 10:15:00,1.7227,1.7233,1.72,1.72285,162200000.0
2008-12-18 10:16:00,1.7228,1.72365,1.7223,1.7226,128000000.0
2008-12-18 10:17:00,1.7227,1.7245,1.7194,1.7227,222400000.0
2008-12-18 10:18:00,1.72285,1.7229,1.72185,1.72195,75200000.0
2008-12-18 10:19:00,1.72185,1.7233,1.72185,1.72185,112000000.0
2008-12-18 10:20:00,1.722,1.722,1.7201,1.72075,128000000.0
2008-12-18 10:21:00,1.72075,1.72085,1.7204,1.7206,60800000.0
2008-12-18 10:22:00,1.72065,1.7223,1.72015,1.7205,94400000.0
2008-12-18 10:23:00,1.7206,1.72085,1.7199,1.72085,81600000.0
2008-12-18 10:24:00,1.72075,1.7217,1.72075,1.72135,51200000.0
2008-12-18 10:25:00,1.7213,1.7234,1.7202,1.7231,120000000.0
2008-12-18 10:26:00,1.72315,1.7234,1.72255,1.72325,137600000.0
2008-12-18 10:27:00,1.72325,1.7237,1.72155,1.72195,168000000.0
2008-12-18 10:28:00,1.7221,1.7248,1.722,1.72415,145200000.0
2008-12-18 10:29:00,1.72425,1.7252,1.7242,1.725,120000000.0
2008-12-18 10:30:00,1.72505,1.726,1.7245,1.7245,123200000.0
2008-12-18 10:31:00,1.7245,1.7245,1.7242,1.7245,94400000.0
2008-12-18 10:32:00,1.7245,1.72585,1.7245,1.7252,109200000.0
2008-12-18 10:33:00,1.7247,1.7247,1.7224,1.7224,180000000.0
2008-12-18 10:34:00,1.7224,1.7233,1.72205,1.7233,102400000.0
2008-12-18 10:35:00,1.7234,1.724,1.7227,1.7236,121600000.0
2008-12-18 10:36:00,1.72365,1.72365,1.72245,1.72275,126400000.0
2008-12-18 10:37:00,1.7228,1.7243,1.7228,1.7243,127400000.0
2008-12-18 10:38:00,1.7244,1.72485,1.7237,1.7237,104200000.0
2008-12-18 10:39:00,1.7238,1.72385,1.723,1.7233,67200000.0
2008-12-18 10:40:00,1.7233,1.72365,1.7231,1.7235,54400000.0
2008-12-18 10:41:00,1.7234,1.7237,1.7222,1.7237,96000000.0
2008-12-18 10:42:00,1.72375,1.7251,1.7236,1.72455,123200000.0
2008-12-18 10:43:00,1.72455,1.72615,1.72445,1.725,115200000.0
2008-12-18 10:44:00,1.72505,1.7278,1.725,1.7277,156000000.0
2008-12-18 10:45:00,1.72835,1.7292,1.72715,1.72795,146800000.0
2008-12-18 10:46:00,1.7283,1.7296,1.727,1.7295,141600000.0
2008-12-18 10:47:00,1.7297,1.73135,1.72865,1.7307,164200000.0
2008-12-18 10:48:00,1.73065,1.7314,1.73035,1.7305,129200000.0
2008-12-18 10:49:00,1.73045,1.73105,1.7301,1.73105,101600000.0
2008-12-18 10:50:00,1.73105,1.73115,1.7301,1.7307,143200000.0
2008-12-18 10:51:00,1.73065,1.73175,1.7302,1.7303,196400000.0
2008-12-18 10:52:00,1.7302,1.7302,1.72725,1.72895,153000000.0
2008-12-18 10:53:00,1.729,1.7312,1.729,1.7312,84800000.0
2008-12-18 10:54:00,1.7311,1.7311,1.7267,1.72785,131200000.0
2008-12-18 10:55:00,1.7278,1.728,1.7275,1.728,84800000.0
2008-12-18 10:56:00,1.72795,1.7292,1.7278,1.72885,104000000.0
2008-12-18 10:57:00,1.7289,1.72975,1.72855,1.7291,156800000.0
2008-12-18 10:58:00,1.7291,1.73015,1.72745,1.72815,150400000.0
2008-12-18 10:59:00,1.72835,1.729,1.7273,1.72855,120000000.0
2008-12-18 11:00:00,1.7288,1.7299,1.7251,1.72635,156800000.0
2008-12-18 11:01:00,1.72635,1.7278,1.72585,1.72645,106400000.0
2008-12-18 11:02:00,1.7264,1.7272,1.72465,1.7248,102400000.0
2008-12-18 11:03:00,1.7247,1.7258,1.7244,1.7248,116800000.0
2008-12-18 11:04:00,1.72515,1.72695,1.7235,1.72455,136000000.0
2008-12-18 11:05:00,1.7245,1.725,1.7228,1.7243,126400000.0
2008-12-18 11:06:00,1.72425,1.72585,1.724,1.72405,134400000.0
2008-12-18 11:07:00,1.72405,1.7255,1.724,1.7251,110400000.0
2008-12-18 11:08:00,1.72515,1.72645,1.7249,1.7253,134400000.0
2008-12-18 11:09:00,1.72535,1.72755,1.72535,1.726,203200000.0
2008-12-18 11:10:00,1.72615,1.72695,1.7249,1.7255,154000000.0
2008-12-18 11:11:00,1.7257,1.7261,1.7243,1.7246,147200000.0
2008-12-18 11:12:00,1.72445,1.7247,1.72115,1.72235,190400000.0
2008-12-18 11:13:00,1.7222,1.7238,1.7216,1.7236,166800000.0
2008-12-18 11:14:00,1.7236,1.72385,1.7231,1.7236,94400000.0
2008-12-18 11:15:00,1.72355,1.724,1.72295,1.7231,125600000.0
2008-12-18 11:16:00,1.7231,1.72575,1.7229,1.72525,140200000.0
2008-12-18 11:17:00,1.7253,1.72595,1.72395,1.7241,129600000.0
2008-12-18 11:18:00,1.72415,1.7246,1.724,1.7243,89600000.0
2008-12-18 11:19:00,1.72425,1.7245,1.724,1.7242,76800000.0
2008-12-18 11:20:00,1.7244,1.7246,1.72415,1.72445,81600000.0
2008-12-18 11:21:00,1.7245,1.72555,1.72335,1.72475,171200000.0
2008-12-18 11:22:00,1.7248,1.7249,1.72335,1.72395,104000000.0
2008-12-18 11:23:00,1.7241,1.72465,1.72385,1.72465,137200000.0
2008-12-18 11:24:00,1.7245,1.72515,1.72245,1.7248,184000000.0
2008-12-18 11:25:00,1.72475,1.72535,1.7228,1.72295,145600000.0
2008-12-18 11:26:00,1.72295,1.7242,1.72285,1.7242,104000000.0
2008-12-18 11:27:00,1.7241,1.72425,1.7215,1.7215,121600000.0
2008-12-18 11:28:00,1.7215,1.7216,1.72075,1.72075,112000000.0
2008-12-18 11:29:00,1.7208,1.72235,1.7207,1.7214,83200000.0
2008-12-18 11:30:00,1.72145,1.72185,1.71915,1.71985,109000000.0
2008-12-18 11:31:00,1.71995,1.72035,1.7195,1.71965,88000000.0
2008-12-18 11:32:00,1.71965,1.72245,1.7195,1.72235,140800000.0
2008-12-18 11:33:00,1.72225,1.72475,1.7215,1.7243,166400000.0
2008-12-18 11:34:00,1.72405,1.7246,1.7203,1.72205,189200000.0
2008-12-18 11:35:00,1.722,1.7221,1.7208,1.722,150600000.0
2008-12-18 11:36:00,1.7219,1.722,1.72125,1.7216,118200000.0
2008-12-18 11:37:00,1.7216,1.726,1.7216,1.7257,160000000.0
2008-12-18 11:38:00,1.72575,1.72835,1.72575,1.7273,182400000.0
2008-12-18 11:39:00,1.72735,1.73085,1.7271,1.73085,192800000.0
2008-12-18 11:40:00,1.7306,1.7316,1.7292,1.7314,185600000.0
2008-12-18 11:41:00,1.73145,1.7329,1.73105,1.7315,153600000.0
2008-12-18 11:42:00,1.7316,1.734,1.73025,1.73355,203200000.0
2008-12-18 11:43:00,1.7335,1.7343,1.73335,1.73385,168000000.0
2008-12-18 11:44:00,1.73365,1.7356,1.7332,1.7356,136800000.0
2008-12-18 11:45:00,1.7356,1.74105,1.7355,1.7408,164600000.0
2008-12-18 11:46:00,1.74085,1.74255,1.7408,1.7412,255400000.0
2008-12-18 11:47:00,1.7412,1.74125,1.73845,1.7386,131200000.0
2008-12-18 11:48:00,1.7387,1.73945,1.73745,1.73835,188800000.0
2008-12-18 11:49:00,1.7383,1.74745,1.7383,1.7472,191400000.0
2008-12-18 11:50:00,1.7472,1.7472,1.7404,1.7443,276200000.0
2008-12-18 11:51:00,1.74465,1.74485,1.7418,1.7431,176600000.0
2008-12-18 11:52:00,1.7431,1.74695,1.7422,1.7422,233200000.0
2008-12-18 11:53:00,1.7448,1.7451,1.7418,1.7439,249800000.0
2008-12-18 11:54:00,1.744,1.74435,1.7423,1.7428,296800000.0
2008-12-18 11:55:00,1.7427,1.7465,1.74255,1.7451,274800000.0
2008-12-18 11:56:00,1.7451,1.7457,1.7432,1.7441,363400000.0
2008-12-18 11:57:00,1.74405,1.7454,1.7426,1.74285,261400000.0
2008-12-18 11:58:00,1.74285,1.74355,1.7412,1.7412,230400000.0
2008-12-18 11:59:00,1.7413,1.7413,1.73605,1.7365,178600000.0
2008-12-18 12:00:00,1.7366,1.73825,1.73645,1.73805,137600000.0
2008-12-18 12:01:00,1.7382,1.7404,1.73805,1.74025,133600000.0
2008-12-18 12:02:00,1.7402,1.74025,1.73745,1.73845,110400000.0
2008-12-18 12:03:00,1.7385,1.74085,1.7385,1.7408,109200000.0
2008-12-18 12:04:00,1.7407,1.7408,1.7385,1.73855,208800000.0
2008-12-18 12:05:00,1.73845,1.73895,1.73595,1.73685,156400000.0
2008-12-18 12:06:00,1.73685,1.7382,1.7357,1.7382,183800000.0
2008-12-18 12:07:00,1.73815,1.73955,1.73795,1.73855,177600000.0
2008-12-18 12:08:00,1.73855,1.7396,1.7377,1.73945,156000000.0
2008-12-18 12:09:00,1.7389,1.7396,1.73585,1.7377,217600000.0
2008-12-18 12:10:00,1.73775,1.73785,1.7357,1.7362,209000000.0
2008-12-18 12:11:00,1.736,1.7362,1.7339,1.73415,190200000.0
2008-12-18 12:12:00,1.73415,1.73415,1.72915,1.72915,186000000.0
2008-12-18 12:13:00,1.7292,1.7326,1.7287,1.73165,170000000.0
2008-12-18 12:14:00,1.7316,1.73195,1.7298,1.72985,143400000.0
2008-12-18 12:15:00,1.72975,1.7328,1.72975,1.7313,177600000.0
2008-12-18 12:16:00,1.7313,1.73235,1.7313,1.7314,118600000.0
2008-12-18 12:17:00,1.73155,1.73385,1.7314,1.7329,153600000.0
2008-12-18 12:18:00,1.7329,1.7346,1.7326,1.73365,196400000.0
2008-12-18 12:19:00,1.73385,1.734,1.7305,1.7305,182800000.0
2008-12-18 12:20:00,1.73055,1.7333,1.73055,1.7332,172800000.0
2008-12-18 12:21:00,1.73295,1.73455,1.73115,1.73205,188800000.0
2008-12-18 12:22:00,1.73195,1.7324,1.7314,1.73185,139200000.0
2008-12-18 12:23:00,1.7318,1.73265,1.73115,1.73115,76800000.0
2008-12-18 12:24:00,1.73115,1.7325,1.73105,1.73245,115200000.0
2008-12-18 12:25:00,1.7319,1.7321,1.7308,1.731,131200000.0
2008-12-18 12:26:00,1.73105,1.73105,1.72785,1.729,166400000.0
2008-12-18 12:27:00,1.72905,1.7314,1.72815,1.7303,139600000.0
2008-12-18 12:28:00,1.73035,1.7304,1.7297,1.7297,62800000.0
2008-12-18 12:29:00,1.7297,1.7297,1.7283,1.7283,62000000.0
2008-12-18 12:30:00,1.7283,1.7283,1.72595,1.7268,177400000.0
2008-12-18 12:31:00,1.72685,1.72715,1.72565,1.72665,184800000.0
2008-12-18 12:32:00,1.7267,1.7269,1.72605,1.7263,182400000.0
2008-12-18 12:33:00,1.7262,1.72665,1.72545,1.7263,262400000.0
2008-12-18 12:34:00,1.72645,1.7285,1.7264,1.7279,152000000.0
2008-12-18 12:35:00,1.72785,1.72855,1.7278,1.72815,88000000.0
2008-12-18 12:36:00,1.7294,1.7297,1.7278,1.7296,132800000.0
2008-12-18 12:37:00,1.7296,1.7304,1.7296,1.72995,108400000.0
2008-12-18 12:38:00,1.72995,1.7303,1.72985,1.73005,92800000.0
2008-12-18 12:39:00,1.73005,1.7306,1.7298,1.73055,136000000.0
2008-12-18 12:40:00,1.7307,1.73165,1.72925,1.73035,180200000.0
2008-12-18 12:41:00,1.73035,1.73115,1.7302,1.7309,158400000.0
2008-12-18 12:42:00,1.7311,1.73305,1.7309,1.73185,166400000.0
2008-12-18 12:43:00,1.73185,1.73245,1.72845,1.72965,254800000.0
2008-12-18 12:44:00,1.72975,1.73085,1.72855,1.7287,187200000.0
2008-12-18 12:45:00,1.7288,1.7295,1.7285,1.7295,139200000.0
2008-12-18 12:46:00,1.7295,1.7295,1.7274,1.7274,132000000.0
2008-12-18 12:47:00,1.7274,1.7286,1.7274,1.7281,125600000.0
2008-12-18 12:48:00,1.7281,1.7281,1.72615,1.7264,128800000.0
2008-12-18 12:49:00,1.7263,1.7283,1.7256,1.7283,174400000.0
2008-12-18 12:50:00,1.72815,1.72865,1.7279,1.72865,83200000.0
2008-12-18 12:51:00,1.72875,1.72925,1.72805,1.7281,91200000.0
2008-12-18 12:52:00,1.72815,1.72865,1.72815,1.7284,104000000.0
2008-12-18 12:53:00,1.7283,1.72975,1.7281,1.72925,166600000.0
2008-12-18 12:54:00,1.72945,1.73065,1.729,1.7302,121200000.0
2008-12-18 12:55:00,1.7302,1.7311,1.7302,1.7311,130600000.0
2008-12-18 12:56:00,1.7311,1.7316,1.72965,1.7311,153800000.0
2008-12-18 12:57:00,1.7311,1.7311,1.72925,1.7295,163300000.0
2008-12-18 12:58:00,1.7294,1.732,1.7294,1.7312,178600000.0
2008-12-18 12:59:00,1.7312,1.73185,1.7301,1.7315,180200000.0
2008-12-18 13:00:00,1.7315,1.7319,1.7308,1.73165,150200000.0
2008-12-18 13:01:00,1.73155,1.73225,1.7313,1.7313,140200000.0
2008-12-18 13:02:00,1.7313,1.732,1.7302,1.73105,136200000.0
2008-12-18 13:03:00,1.731,1.7317,1.7307,1.73085,145600000.0
2008-12-18 13:04:00,1.73085,1.7315,1.73085,1.7312,72000000.0
2008-12-18 13:05:00,1.7312,1.73155,1.7312,1.7312,60800000.0
2008-12-18 13:06:00,1.7312,1.7312,1.7312,1.7312,59200000.0
2008-12-18 13:07:00,1.7312,1.732,1.7312,1.7314,95000000.0
2008-12-18 13:08:00,1.73145,1.73145,1.72925,1.7301,98600000.0
2008-12-18 13:09:00,1.7301,1.7301,1.72895,1.72905,61600000.0
2008-12-18 13:10:00,1.729,1.7296,1.7281,1.7281,129600000.0
2008-12-18 13:11:00,1.72815,1.72815,1.7277,1.7277,108800000.0
2008-12-18 13:12:00,1.72775,1.7278,1.7277,1.7277,102400000.0
2008-12-18 13:13:00,1.7277,1.7277,1.7271,1.7271,130400000.0
2008-12-18 13:14:00,1.7271,1.7271,1.7256,1.726,125600000.0
2008-12-18 13:15:00,1.726,1.726,1.726,1.726,204800000.0
2008-12-18 13:16:00,1.726,1.7276,1.726,1.7276,152000000.0
2008-12-18 13:17:00,1.7276,1.7276,1.7269,1.72735,147400000.0
2008-12-18 13:18:00,1.72735,1.72765,1.7272,1.7272,57000000.0
2008-12-18 13:19:00,1.7272,1.72735,1.7272,1.72735,81600000.0
2008-12-18 13:20:00,1.7274,1.72955,1.7273,1.72955,129000000.0
2008-12-18 13:21:00,1.72955,1.7298,1.72855,1.72875,134400000.0
2008-12-18 13:22:00,1.72855,1.7294,1.72855,1.72865,144000000.0
2008-12-18 13:23:00,1.7287,1.7289,1.72725,1.72845,110400000.0
2008-12-18 13:24:00,1.7284,1.72885,1.7279,1.7282,112400000.0
2008-12-18 13:25:00,1.7282,1.7291,1.7278,1.7278,132400000.0
2008-12-18 13:26:00,1.72785,1.72845,1.7278,1.7278,119800000.0
2008-12-18 13:27:00,1.7278,1.72925,1.7278,1.72875,147600000.0
2008-12-18 13:28:00,1.72875,1.72975,1.7283,1.72955,155400000.0
2008-12-18 13:29:00,1.72955,1.7296,1.7287,1.7287,159000000.0
2008-12-18 13:30:00,1.7287,1.72895,1.7287,1.7289,145000000.0
2008-12-18 13:31:00,1.7289,1.7289,1.7267,1.7288,180800000.0
2008-12-18 13:32:00,1.7288,1.7288,1.7263,1.72645,105800000.0
2008-12-18 13:33:00,1.72645,1.7267,1.72625,1.7264,80000000.0
2008-12-18 13:34:00,1.72635,1.72815,1.72625,1.7278,155800000.0
2008-12-18 13:35:00,1.7278,1.72875,1.7278,1.72875,99000000.0
2008-12-18 13:36:00,1.7282,1.7305,1.7282,1.73025,149600000.0
2008-12-18 13:37:00,1.73065,1.73085,1.7295,1.7298,118800000.0
2008-12-18 13:38:00,1.7298,1.7312,1.7295,1.731,135200000.0
2008-12-18 13:39:00,1.73105,1.73185,1.7307,1.73075,110600000.0
2008-12-18 13:40:00,1.7312,1.7316,1.7285,1.7286,161600000.0
2008-12-18 13:41:00,1.72855,1.72965,1.7283,1.72945,123200000.0
2008-12-18 13:42:00,1.72945,1.72985,1.72785,1.7298,196200000.0
2008-12-18 13:43:00,1.72985,1.731,1.7293,1.7307,147400000.0
2008-12-18 13:44:00,1.7307,1.73305,1.72875,1.72925,119800000.0
2008-12-18 13:45:00,1.7296,1.73255,1.7295,1.7317,153000000.0
2008-12-18 13:46:00,1.73175,1.7321,1.731,1.73195,106600000.0
2008-12-18 13:47:00,1.73195,1.73195,1.7309,1.7316,92400000.0
2008-12-18 13:48:00,1.72995,1.7335,1.72995,1.73235,141000000.0
2008-12-18 13:49:00,1.7322,1.7322,1.72685,1.7283,214000000.0
2008-12-18 13:50:00,1.7284,1.72925,1.72825,1.72875,70400000.0
2008-12-18 13:51:00,1.72875,1.72975,1.7283,1.72975,91200000.0
2008-12-18 13:52:00,1.7298,1.7298,1.7295,1.72955,92800000.0
2008-12-18 13:53:00,1.72955,1.72955,1.7292,1.7293,95200000.0
2008-12-18 13:54:00,1.7293,1.73105,1.7293,1.731,100000000.0
2008-12-18 13:55:00,1.7306,1.7308,1.7301,1.7301,112800000.0
2008-12-18 13:56:00,1.7301,1.7314,1.7301,1.73115,92800000.0
2008-12-18 13:57:00,1.73115,1.7323,1.7295,1.7304,140600000.0
2008-12-18 13:58:00,1.7304,1.73115,1.7304,1.73115,113000000.0
2008-12-18 13:59:00,1.73125,1.7329,1.73125,1.7324,118000000.0
2008-12-18 14:00:00,1.73235,1.73255,1.73165,1.7322,107400000.0
2008-12-18 14:01:00,1.7322,1.73305,1.732,1.7327,243200000.0
2008-12-18 14:02:00,1.7327,1.7333,1.732,1.732,115000000.0
2008-12-18 14:03:00,1.732,1.732,1.73055,1.7315,114800000.0
2008-12-18 14:04:00,1.7315,1.7328,1.73085,1.73115,131400000.0
2008-12-18 14:05:00,1.7311,1.73255,1.73105,1.73225,155800000.0
2008-12-18 14:06:00,1.7321,1.73325,1.73205,1.7322,163400000.0
2008-12-18 14:07:00,1.73265,1.7327,1.7309,1.73095,188600000.0
2008-12-18 14:08:00,1.7309,1.73485,1.7309,1.734,83400000.0
2008-12-18 14:09:00,1.73405,1.73415,1.7338,1.7341,75200000.0
2008-12-18 14:10:00,1.734,1.73455,1.73275,1.7328,126400000.0
2008-12-18 14:11:00,1.73285,1.734,1.7326,1.734,78200000.0
2008-12-18 14:12:00,1.73405,1.7344,1.7326,1.73265,132000000.0
2008-12-18 14:13:00,1.7326,1.73415,1.73235,1.7335,139400000.0
2008-12-18 14:14:00,1.73335,1.7347,1.73335,1.73355,155600000.0
2008-12-18 14:15:00,1.73355,1.73475,1.73275,1.7342,120600000.0
2008-12-18 14:16:00,1.73385,1.7346,1.7326,1.73445,140800000.0
2008-12-18 14:17:00,1.73435,1.7355,1.7343,1.73525,125400000.0
2008-12-18 14:18:00,1.73525,1.7356,1.73335,1.73465,168400000.0
2008-12-18 14:19:00,1.73465,1.7361,1.73465,1.73545,142600000.0
2008-12-18 14:20:00,1.73555,1.73805,1.7345,1.73805,148200000.0
2008-12-18 14:21:00,1.73815,1.7392,1.73595,1.73705,182200000.0
2008-12-18 14:22:00,1.73725,1.7383,1.7369,1.73825,145600000.0
2008-12-18 14:23:00,1.7383,1.73915,1.73705,1.73715,180200000.0
2008-12-18 14:24:00,1.7372,1.7372,1.7352,1.73655,149200000.0
2008-12-18 14:25:00,1.7366,1.7383,1.7363,1.73735,142800000.0
2008-12-18 14:26:00,1.7373,1.7373,1.7356,1.73595,143800000.0
2008-12-18 14:27:00,1.73595,1.73775,1.7356,1.7376,152400000.0
2008-12-18 14:28:00,1.73755,1.73805,1.73665,1.73705,115200000.0
2008-12-18 14:29:00,1.73715,1.73755,1.73635,1.7366,134600000.0
2008-12-18 14:30:00,1.7366,1.737,1.73595,1.73605,103800000.0
2008-12-18 14:31:00,1.7361,1.7363,1.7355,1.73565,109000000.0
2008-12-18 14:32:00,1.73575,1.736,1.7348,1.7348,138600000.0
2008-12-18 14:33:00,1.73495,1.73725,1.7349,1.7372,145000000.0
2008-12-18 14:34:00,1.73725,1.73815,1.73565,1.7378,155400000.0
2008-12-18 14:35:00,1.73775,1.738,1.7367,1.7375,116600000.0
2008-12-18 14:36:00,1.73735,1.73845,1.737,1.7383,169600000.0
2008-12-18 14:37:00,1.7383,1.7429,1.73815,1.74175,165200000.0
2008-12-18 14:38:00,1.74185,1.74185,1.7391,1.7411,46000000.0
2008-12-18 14:39:00,1.7411,1.74125,1.7411,1.7411,16600000.0
2008-12-18 14:40:00,1.7411,1.74155,1.7411,1.7411,34000000.0
2008-12-18 14:41:00,1.7411,1.7416,1.7411,1.7411,34200000.0
2008-12-18 14:42:00,1.7411,1.7411,1.73695,1.7376,151000000.0
2008-12-18 14:43:00,1.7372,1.73755,1.73615,1.73725,120600000.0
2008-12-18 14:44:00,1.7373,1.73815,1.737,1.7377,106200000.0
2008-12-18 14:45:00,1.7378,1.73835,1.7378,1.73835,82400000.0
2008-12-18 14:46:00,1.73825,1.74055,1.73825,1.7404,136600000.0
2008-12-18 14:47:00,1.74035,1.74085,1.7388,1.73925,143600000.0
2008-12-18 14:48:00,1.7393,1.7395,1.7379,1.73805,334800000.0
2008-12-18 14:49:00,1.73815,1.739,1.7374,1.73895,151600000.0
2008-12-18 14:50:00,1.73905,1.73945,1.7389,1.7389,227200000.0
2008-12-18 14:51:00,1.7389,1.7396,1.7389,1.73925,185000000.0
2008-12-18 14:52:00,1.73925,1.7406,1.73925,1.74035,127400000.0
2008-12-18 14:53:00,1.74025,1.74165,1.74025,1.7413,129400000.0
2008-12-18 14:54:00,1.74135,1.7422,1.741,1.7412,198000000.0
2008-12-18 14:55:00,1.7412,1.7421,1.7409,1.7409,153000000.0
2008-12-18 14:56:00,1.7409,1.7411,1.7395,1.73975,132600000.0
2008-12-18 14:57:00,1.73995,1.73995,1.73865,1.73885,96100000.0
2008-12-18 14:58:00,1.7395,1.7403,1.7395,1.7399,92600000.0
2008-12-18 14:59:00,1.7399,1.7399,1.7383,1.7386,125200000.0
2008-12-18 15:00:00,1.7386,1.7399,1.7386,1.73975,156600000.0
2008-12-18 15:01:00,1.7398,1.74635,1.7396,1.74355,195600000.0
2008-12-18 15:02:00,1.7436,1.74415,1.74285,1.7436,207800000.0
2008-12-18 15:03:00,1.7436,1.7436,1.7414,1.7414,145400000.0
2008-12-18 15:04:00,1.7414,1.7417,1.74015,1.74135,136200000.0
2008-12-18 15:05:00,1.74135,1.74165,1.739,1.739,179000000.0
2008-12-18 15:06:00,1.73935,1.73995,1.7379,1.7389,177600000.0
2008-12-18 15:07:00,1.7389,1.74055,1.73875,1.7389,223600000.0
2008-12-18 15:08:00,1.7389,1.7396,1.7385,1.7386,141000000.0
2008-12-18 15:09:00,1.7385,1.7413,1.7385,1.7398,160200000.0
2008-12-18 15:10:00,1.7397,1.74025,1.7385,1.7392,160200000.0
2008-12-18 15:11:00,1.73915,1.7425,1.73915,1.7417,167200000.0
2008-12-18 15:12:00,1.7417,1.74275,1.7406,1.74215,180400000.0
2008-12-18 15:13:00,1.7421,1.74415,1.74195,1.7421,203400000.0
2008-12-18 15:14:00,1.7421,1.74555,1.7421,1.74475,154400000.0
2008-12-18 15:15:00,1.7446,1.7454,1.74295,1.7436,191800000.0
2008-12-18 15:16:00,1.74365,1.74585,1.7434,1.7445,203200000.0
2008-12-18 15:17:00,1.74455,1.7476,1.74455,1.74735,143800000.0
2008-12-18 15:18:00,1.74745,1.7475,1.7454,1.74595,191000000.0
2008-12-18 15:19:00,1.7458,1.74715,1.745,1.74555,155000000.0
2008-12-18 15:20:00,1.74545,1.7459,1.74485,1.7456,152200000.0
2008-12-18 15:21:00,1.74555,1.74895,1.74505,1.7484,188200000.0
2008-12-18 15:22:00,1.7484,1.7484,1.7438,1.7452,190800000.0
2008-12-18 15:23:00,1.7452,1.7459,1.7448,1.74545,107200000.0
2008-12-18 15:24:00,1.74545,1.7461,1.7445,1.74515,123600000.0
2008-12-18 15:25:00,1.74525,1.7458,1.74485,1.74525,127400000.0
2008-12-18 15:26:00,1.7453,1.7457,1.7446,1.74535,165200000.0
2008-12-18 15:27:00,1.7454,1.74595,1.7452,1.74595,170400000.0
2008-12-18 15:28:00,1.74605,1.7484,1.74575,1.7464,145800000.0
2008-12-18 15:29:00,1.7464,1.7464,1.7447,1.7447,95800000.0
2008-12-18 15:30:00,1.7447,1.74635,1.7442,1.7447,159200000.0
2008-12-18 15:31:00,1.7447,1.74615,1.7447,1.74615,100800000.0
2008-12-18 15:32:00,1.7459,1.74615,1.74495,1.7456,123400000.0
2008-12-18 15:33:00,1.74565,1.746,1.74485,1.7454,123800000.0
2008-12-18 15:34:00,1.74545,1.74575,1.74525,1.74535,117600000.0
2008-12-18 15:35:00,1.74535,1.74615,1.74535,1.74545,117400000.0
2008-12-18 15:36:00,1.74545,1.74645,1.7453,1.74605,139200000.0
2008-12-18 15:37:00,1.7462,1.7462,1.7448,1.74505,118600000.0
2008-12-18 15:38:00,1.74505,1.7471,1.74505,1.7471,130400000.0
2008-12-18 15:39:00,1.74745,1.7486,1.7463,1.74805,142200000.0
2008-12-18 15:40:00,1.74795,1.74895,1.7473,1.7483,141800000.0
2008-12-18 15:41:00,1.7482,1.74945,1.74725,1.74835,164600000.0
2008-12-18 15:42:00,1.74835,1.7498,1.74745,1.7485,192400000.0
2008-12-18 15:43:00,1.74855,1.74895,1.74775,1.74825,126600000.0
2008-12-18 15:44:00,1.74825,1.74905,1.7476,1.74815,155200000.0
2008-12-18 15:45:00,1.74815,1.7482,1.74665,1.74715,150200000.0
2008-12-18 15:46:00,1.74715,1.74755,1.74675,1.7469,95000000.0
2008-12-18 15:47:00,1.74685,1.74725,1.7467,1.74695,70800000.0
2008-12-18 15:48:00,1.74695,1.74705,1.74515,1.7452,162400000.0
2008-12-18 15:49:00,1.7453,1.74595,1.7448,1.745,170400000.0
2008-12-18 15:50:00,1.7448,1.74545,1.74375,1.7451,126000000.0
2008-12-18 15:51:00,1.7451,1.7455,1.7451,1.7451,100400000.0
2008-12-18 15:52:00,1.7451,1.7452,1.7433,1.7437,160800000.0
2008-12-18 15:53:00,1.7437,1.74445,1.7437,1.74395,134800000.0
2008-12-18 15:54:00,1.7439,1.7447,1.7437,1.74445,132400000.0
2008-12-18 15:55:00,1.74455,1.7448,1.7419,1.7419,159500000.0
2008-12-18 15:56:00,1.7419,1.74295,1.74025,1.74055,206400000.0
2008-12-18 15:57:00,1.74055,1.7408,1.7395,1.7398,162600000.0
2008-12-18 15:58:00,1.73975,1.7411,1.7396,1.74105,149600000.0
2008-12-18 15:59:00,1.74105,1.7428,1.74105,1.74145,162200000.0
2008-12-18 16:00:00,1.7415,1.7419,1.74045,1.74105,220000000.0
2008-12-18 16:01:00,1.741,1.74285,1.74015,1.74015,209600000.0
2008-12-18 16:02:00,1.73985,1.7408,1.739,1.7408,204200000.0
2008-12-18 16:03:00,1.7407,1.74115,1.73705,1.73705,210100000.0
2008-12-18 16:04:00,1.73705,1.7373,1.73555,1.73595,210000000.0
2008-12-18 16:05:00,1.7359,1.73665,1.73415,1.7345,220400000.0
2008-12-18 16:06:00,1.73435,1.73635,1.7334,1.73635,186800000.0
2008-12-18 16:07:00,1.7363,1.7374,1.73625,1.73645,186800000.0
2008-12-18 16:08:00,1.73665,1.73945,1.73635,1.73865,206000000.0
2008-12-18 16:09:00,1.73865,1.7398,1.7383,1.7394,206000000.0
2008-12-18 16:10:00,1.73935,1.74005,1.7386,1.73865,161200000.0
2008-12-18 16:11:00,1.7386,1.73965,1.73785,1.7381,154600000.0
2008-12-18 16:12:00,1.73815,1.7398,1.73805,1.7394,161600000.0
2008-12-18 16:13:00,1.7394,1.7397,1.7375,1.7375,235200000.0
2008-12-18 16:14:00,1.7373,1.7386,1.7373,1.7386,332800000.0
2008-12-18 16:15:00,1.7386,1.74,1.7383,1.73915,167400000.0
2008-12-18 16:16:00,1.73925,1.73955,1.73845,1.73905,160200000.0
2008-12-18 16:17:00,1.73905,1.74075,1.73875,1.73995,167200000.0
2008-12-18 16:18:00,1.73965,1.7406,1.73935,1.74,156000000.0
2008-12-18 16:19:00,1.74,1.74,1.7388,1.739,78100000.0
2008-12-18 16:20:00,1.739,1.7395,1.7386,1.73915,126200000.0
2008-12-18 16:21:00,1.73915,1.73915,1.7374,1.73745,141800000.0
2008-12-18 16:22:00,1.73785,1.73815,1.73385,1.7349,157000000.0
2008-12-18 16:23:00,1.7351,1.7353,1.7319,1.7319,191200000.0
2008-12-18 16:24:00,1.73155,1.73235,1.73115,1.73205,150200000.0
2008-12-18 16:25:00,1.732,1.73365,1.732,1.7328,118400000.0
2008-12-18 16:26:00,1.7328,1.73435,1.7328,1.734,136000000.0
2008-12-18 16:27:00,1.734,1.73405,1.7336,1.7338,73200000.0
2008-12-18 16:28:00,1.7336,1.7349,1.7329,1.7349,126200000.0
2008-12-18 16:29:00,1.7348,1.7349,1.7343,1.73465,127200000.0
2008-12-18 16:30:00,1.7346,1.7346,1.7312,1.7312,137400000.0
2008-12-18 16:31:00,1.7312,1.73225,1.7309,1.73225,135800000.0
2008-12-18 16:32:00,1.73235,1.73285,1.732,1.73275,152000000.0
2008-12-18 16:33:00,1.73275,1.73275,1.73205,1.7321,146200000.0
2008-12-18 16:34:00,1.7331,1.73325,1.72975,1.73035,185600000.0
2008-12-18 16:35:00,1.7301,1.73185,1.73,1.7317,195600000.0
2008-12-18 16:36:00,1.7317,1.7326,1.7312,1.73235,148600000.0
2008-12-18 16:37:00,1.73225,1.73295,1.7312,1.73215,202200000.0
2008-12-18 16:38:00,1.73205,1.73335,1.732,1.73335,142000000.0
2008-12-18 16:39:00,1.73375,1.73495,1.73345,1.73495,148800000.0
2008-12-18 16:40:00,1.73495,1.7354,1.7333,1.7352,183600000.0
2008-12-18 16:41:00,1.7353,1.7375,1.73455,1.73465,164600000.0
2008-12-18 16:42:00,1.73465,1.7351,1.73305,1.73395,204000000.0
2008-12-18 16:43:00,1.7334,1.7351,1.73335,1.73475,185800000.0
2008-12-18 16:44:00,1.7348,1.73535,1.734,1.7349,186600000.0
2008-12-18 16:45:00,1.7349,1.7357,1.73345,1.7347,219200000.0
2008-12-18 16:46:00,1.73475,1.7356,1.7323,1.7329,214200000.0
2008-12-18 16:47:00,1.73295,1.73295,1.7298,1.7299,221100000.0
2008-12-18 16:48:00,1.72975,1.7308,1.7291,1.72945,182800000.0
2008-12-18 16:49:00,1.7296,1.73195,1.7287,1.73115,195000000.0
2008-12-18 16:50:00,1.73115,1.73265,1.7306,1.7322,163000000.0
2008-12-18 16:51:00,1.73215,1.7327,1.73085,1.73095,174600000.0
2008-12-18 16:52:00,1.73095,1.7317,1.72985,1.731,159600000.0
2008-12-18 16:53:00,1.731,1.7327,1.7303,1.73065,142000000.0
2008-12-18 16:54:00,1.7306,1.7314,1.72895,1.72905,213800000.0
2008-12-18 16:55:00,1.7288,1.7307,1.7286,1.7303,179400000.0
2008-12-18 16:56:00,1.7303,1.73135,1.72985,1.7308,141800000.0
2008-12-18 16:57:00,1.7309,1.731,1.72855,1.7293,162800000.0
2008-12-18 16:58:00,1.7293,1.7314,1.7292,1.7306,161600000.0
2008-12-18 16:59:00,1.7306,1.7319,1.7306,1.73145,188800000.0
2008-12-18 17:00:00,1.73135,1.7332,1.7312,1.7325,183400000.0
2008-12-18 17:01:00,1.7324,1.73445,1.7319,1.7322,216900000.0
2008-12-18 17:02:00,1.732,1.7321,1.72975,1.73175,191400000.0
2008-12-18 17:03:00,1.7319,1.733,1.73125,1.73125,157000000.0
2008-12-18 17:04:00,1.7314,1.73205,1.7301,1.73185,263900000.0
2008-12-18 17:05:00,1.7315,1.732,1.73075,1.7317,226000000.0
2008-12-18 17:06:00,1.7317,1.73305,1.7314,1.73305,102600000.0
2008-12-18 17:07:00,1.73275,1.73275,1.73075,1.7316,139400000.0
2008-12-18 17:08:00,1.73165,1.7323,1.7309,1.7309,134200000.0
2008-12-18 17:09:00,1.731,1.7321,1.731,1.73175,126200000.0
2008-12-18 17:10:00,1.7317,1.73185,1.7299,1.7301,146800000.0
2008-12-18 17:11:00,1.7302,1.73345,1.7302,1.73335,184600000.0
2008-12-18 17:12:00,1.73355,1.73435,1.73185,1.73285,254200000.0
2008-12-18 17:13:00,1.7329,1.73365,1.73225,1.73225,143200000.0
2008-12-18 17:14:00,1.73225,1.73535,1.7322,1.7339,133600000.0
2008-12-18 17:15:00,1.7339,1.7344,1.7339,1.7339,92800000.0
2008-12-18 17:16:00,1.73365,1.735,1.73345,1.7339,80900000.0
2008-12-18 17:17:00,1.7339,1.73475,1.73315,1.7346,175000000.0
2008-12-18 17:18:00,1.7347,1.73585,1.73435,1.7352,131600000.0
2008-12-18 17:19:00,1.7351,1.7358,1.73225,1.73225,143600000.0
2008-12-18 17:20:00,1.73245,1.73435,1.73245,1.73405,187600000.0
2008-12-18 17:21:00,1.73405,1.73545,1.734,1.73435,164000000.0
2008-12-18 17:22:00,1.7344,1.73495,1.73405,1.7344,147800000.0
2008-12-18 17:23:00,1.7344,1.73475,1.73375,1.73475,138200000.0
2008-12-18 17:24:00,1.73475,1.7359,1.7339,1.7351,158200000.0
2008-12-18 17:25:00,1.7349,1.7352,1.7336,1.7345,145600000.0
2008-12-18 17:26:00,1.7346,1.7348,1.7337,1.7345,131800000.0
2008-12-18 17:27:00,1.7346,1.73565,1.73435,1.73565,102200000.0
2008-12-18 17:28:00,1.73575,1.73575,1.7348,1.73495,83600000.0
2008-12-18 17:29:00,1.7348,1.7348,1.73285,1.73315,155600000.0
2008-12-18 17:30:00,1.7333,1.7336,1.7315,1.73205,163400000.0
2008-12-18 17:31:00,1.7321,1.73255,1.73145,1.73175,106600000.0
2008-12-18 17:32:00,1.7318,1.7329,1.73165,1.73265,92200000.0
2008-12-18 17:33:00,1.73235,1.7329,1.7317,1.73205,131800000.0
2008-12-18 17:34:00,1.73215,1.73245,1.73055,1.7316,168800000.0
2008-12-18 17:35:00,1.7316,1.73205,1.73105,1.73155,137000000.0
2008-12-18 17:36:00,1.7316,1.7323,1.73155,1.73185,68800000.0
2008-12-18 17:37:00,1.73185,1.732,1.73125,1.73155,112800000.0
2008-12-18 17:38:00,1.73155,1.73165,1.73095,1.73165,135800000.0
2008-12-18 17:39:00,1.73175,1.732,1.7313,1.7316,106800000.0
2008-12-18 17:40:00,1.73135,1.7321,1.73135,1.732,103400000.0
2008-12-18 17:41:00,1.73225,1.73275,1.7318,1.73265,99200000.0
2008-12-18 17:42:00,1.73265,1.73425,1.7324,1.7326,164000000.0
2008-12-18 17:43:00,1.7325,1.7333,1.7323,1.7331,119400000.0
2008-12-18 17:44:00,1.7331,1.7331,1.7313,1.73135,132400000.0
2008-12-18 17:45:00,1.73155,1.733,1.7312,1.733,111200000.0
2008-12-18 17:46:00,1.73315,1.73315,1.7314,1.73195,138200000.0
2008-12-18 17:47:00,1.732,1.73295,1.73195,1.73295,123400000.0
2008-12-18 17:48:00,1.73275,1.7339,1.73215,1.73285,117200000.0
2008-12-18 17:49:00,1.73285,1.7339,1.73285,1.73375,109000000.0
2008-12-18 17:50:00,1.73375,1.73375,1.73255,1.7326,97200000.0
2008-12-18 17:51:00,1.7326,1.7335,1.7325,1.733,126400000.0
2008-12-18 17:52:00,1.7331,1.7338,1.7331,1.7338,78400000.0
2008-12-18 17:53:00,1.73375,1.73395,1.73275,1.7328,114200000.0
2008-12-18 17:54:00,1.7327,1.73345,1.732,1.73345,128400000.0
2008-12-18 17:55:00,1.7333,1.7338,1.7326,1.73265,233200000.0
2008-12-18 17:56:00,1.73255,1.73305,1.7319,1.73265,199000000.0
2008-12-18 17:57:00,1.7329,1.7329,1.7302,1.7311,192200000.0
2008-12-18 17:58:00,1.7307,1.731,1.73005,1.73015,143600000.0
2008-12-18 17:59:00,1.7303,1.73045,1.728,1.728,161200000.0
2008-12-18 18:00:00,1.72815,1.7285,1.72485,1.7264,163000000.0
2008-12-18 18:01:00,1.72615,1.7262,1.7234,1.72385,202400000.0
2008-12-18 18:02:00,1.72385,1.725,1.7223,1.7237,146800000.0
2008-12-18 18:03:00,1.7237,1.72515,1.72345,1.7247,131500000.0
2008-12-18 18:04:00,1.7248,1.72535,1.7235,1.7239,134800000.0
2008-12-18 18:05:00,1.7235,1.7239,1.7175,1.71775,274400000.0
2008-12-18 18:06:00,1.7174,1.7184,1.71525,1.71755,301000000.0
2008-12-18 18:07:00,1.7176,1.7203,1.7173,1.7196,220000000.0
2008-12-18 18:08:00,1.71965,1.72075,1.71815,1.7206,233600000.0
2008-12-18 18:09:00,1.7205,1.72185,1.72035,1.72185,153200000.0
2008-12-18 18:10:00,1.722,1.72465,1.7211,1.72275,169800000.0
2008-12-18 18:11:00,1.72275,1.72315,1.72105,1.72105,192000000.0
2008-12-18 18:12:00,1.72105,1.72105,1.7183,1.7183,234400000.0
2008-12-18 18:13:00,1.71865,1.7204,1.71335,1.71595,247400000.0
2008-12-18 18:14:00,1.7158,1.7158,1.71385,1.71425,225600000.0
2008-12-18 18:15:00,1.71425,1.71445,1.7108,1.71215,249000000.0
2008-12-18 18:16:00,1.71235,1.7132,1.7115,1.7127,216000000.0
2008-12-18 18:17:00,1.7127,1.71675,1.7126,1.71595,208600000.0
2008-12-18 18:18:00,1.716,1.71625,1.7143,1.71495,225200000.0
2008-12-18 18:19:00,1.71515,1.71555,1.7132,1.7135,219200000.0
2008-12-18 18:20:00,1.71345,1.71345,1.7114,1.7119,147000000.0
2008-12-18 18:21:00,1.712,1.71325,1.712,1.7129,156200000.0
2008-12-18 18:22:00,1.71275,1.7152,1.7124,1.71485,220200000.0
2008-12-18 18:23:00,1.7152,1.71855,1.7144,1.71795,177200000.0
2008-12-18 18:24:00,1.7179,1.71795,1.71505,1.7166,253400000.0
2008-12-18 18:25:00,1.71655,1.71815,1.7153,1.7179,233200000.0
2008-12-18 18:26:00,1.71795,1.7194,1.71675,1.71755,193800000.0
2008-12-18 18:27:00,1.7175,1.7176,1.71615,1.7167,214600000.0
2008-12-18 18:28:00,1.7165,1.71885,1.7151,1.71655,211000000.0
2008-12-18 18:29:00,1.7165,1.71655,1.71315,1.71315,185200000.0
2008-12-18 18:30:00,1.7132,1.7144,1.7096,1.71,213200000.0
2008-12-18 18:31:00,1.71005,1.71505,1.7099,1.7128,228100000.0
2008-12-18 18:32:00,1.7128,1.713,1.7109,1.71125,159400000.0
2008-12-18 18:33:00,1.71135,1.71175,1.7089,1.7094,166800000.0
2008-12-18 18:34:00,1.7093,1.70935,1.7079,1.7079,146800000.0
2008-12-18 18:35:00,1.70795,1.70875,1.70615,1.7071,145600000.0
2008-12-18 18:36:00,1.70705,1.70735,1.7021,1.7033,166800000.0
2008-12-18 18:37:00,1.7033,1.7063,1.70315,1.7048,168000000.0
2008-12-18 18:38:00,1.70515,1.70645,1.705,1.70565,125800000.0
2008-12-18 18:39:00,1.70575,1.70765,1.7035,1.7038,157200000.0
2008-12-18 18:40:00,1.7038,1.70455,1.70115,1.702,163800000.0
2008-12-18 18:41:00,1.7021,1.70545,1.702,1.70405,183800000.0
2008-12-18 18:42:00,1.70415,1.7069,1.70415,1.7061,125600000.0
2008-12-18 18:43:00,1.7063,1.7102,1.70615,1.70875,169800000.0
2008-12-18 18:44:00,1.70855,1.7092,1.7063,1.7076,206400000.0
2008-12-18 18:45:00,1.7076,1.70925,1.70615,1.7081,150400000.0
2008-12-18 18:46:00,1.708,1.708,1.70615,1.70695,129600000.0
2008-12-18 18:47:00,1.70715,1.71205,1.70715,1.7112,181700000.0
2008-12-18 18:48:00,1.7113,1.71195,1.7091,1.70965,165000000.0
2008-12-18 18:49:00,1.70965,1.7107,1.7091,1.7092,135200000.0
2008-12-18 18:50:00,1.7092,1.71135,1.7081,1.7107,211200000.0
2008-12-18 18:51:00,1.71055,1.7109,1.7089,1.70915,192000000.0
2008-12-18 18:52:00,1.7092,1.7117,1.7091,1.7114,181200000.0
2008-12-18 18:53:00,1.7115,1.7121,1.71045,1.71085,113000000.0
2008-12-18 18:54:00,1.7108,1.7115,1.7097,1.71015,177600000.0
2008-12-18 18:55:00,1.71015,1.7123,1.71,1.7113,149600000.0
2008-12-18 18:56:00,1.7113,1.71165,1.7106,1.7108,75200000.0
2008-12-18 18:57:00,1.71085,1.71085,1.7091,1.70975,108800000.0
2008-12-18 18:58:00,1.7098,1.7108,1.70955,1.70985,116800000.0
2008-12-18 18:59:00,1.7099,1.71005,1.70945,1.70995,112000000.0
2008-12-18 19:00:00,1.70995,1.7108,1.70975,1.7103,150400000.0
2008-12-18 19:01:00,1.7102,1.71125,1.7102,1.711,73600000.0
2008-12-18 19:02:00,1.71105,1.71115,1.70955,1.71035,115200000.0
2008-12-18 19:03:00,1.71035,1.7112,1.70975,1.71085,139000000.0
2008-12-18 19:04:00,1.7108,1.71115,1.7104,1.71065,118800000.0
2008-12-18 19:05:00,1.71075,1.71115,1.71015,1.71015,84800000.0
2008-12-18 19:06:00,1.71025,1.712,1.7102,1.71155,112000000.0
2008-12-18 19:07:00,1.71145,1.712,1.71105,1.71125,150400000.0
2008-12-18 19:08:00,1.71135,1.7115,1.7107,1.7107,120000000.0
2008-12-18 19:09:00,1.71075,1.71275,1.70985,1.70985,122000000.0
2008-12-18 19:10:00,1.71,1.71,1.70685,1.7083,182400000.0
2008-12-18 19:11:00,1.708,1.70895,1.7073,1.7088,198200000.0
2008-12-18 19:12:00,1.7088,1.7109,1.7085,1.7105,147200000.0
2008-12-18 19:13:00,1.7107,1.7113,1.70795,1.71055,184000000.0
2008-12-18 19:14:00,1.7103,1.71115,1.70835,1.70945,165200000.0
2008-12-18 19:15:00,1.70945,1.7113,1.70925,1.7096,180400000.0
2008-12-18 19:16:00,1.7096,1.71115,1.70885,1.7103,153800000.0
2008-12-18 19:17:00,1.7103,1.7113,1.7098,1.71085,173200000.0
2008-12-18 19:18:00,1.7109,1.71345,1.71045,1.71235,153000000.0
2008-12-18 19:19:00,1.7123,1.7128,1.7097,1.7097,142400000.0
2008-12-18 19:20:00,1.7099,1.71235,1.7099,1.71075,121800000.0
2008-12-18 19:21:00,1.71095,1.7112,1.70975,1.70975,134400000.0
2008-12-18 19:22:00,1.70985,1.71115,1.707,1.70905,185800000.0
2008-12-18 19:23:00,1.7089,1.7098,1.7083,1.70875,147200000.0
2008-12-18 19:24:00,1.7087,1.71015,1.7087,1.70955,94400000.0
2008-12-18 19:25:00,1.70955,1.70985,1.70795,1.70805,142400000.0
2008-12-18 19:26:00,1.7083,1.7086,1.7016,1.7036,179200000.0
2008-12-18 19:27:00,1.7037,1.70565,1.70355,1.70495,206400000.0
2008-12-18 19:28:00,1.70485,1.7049,1.7031,1.7037,182400000.0
2008-12-18 19:29:00,1.70365,1.70505,1.7031,1.70505,136000000.0
2008-12-18 19:30:00,1.70535,1.7064,1.705,1.70625,123200000.0
2008-12-18 19:31:00,1.70625,1.7086,1.70565,1.7081,128000000.0
2008-12-18 19:32:00,1.70815,1.70815,1.7062,1.7071,163200000.0
2008-12-18 19:33:00,1.7071,1.7091,1.7071,1.708,117200000.0
2008-12-18 19:34:00,1.708,1.708,1.70715,1.7073,96000000.0
2008-12-18 19:35:00,1.7072,1.7076,1.7067,1.70715,123200000.0
2008-12-18 19:36:00,1.70705,1.70795,1.707,1.7074,75200000.0
2008-12-18 19:37:00,1.70755,1.70765,1.70565,1.7061,128000000.0
2008-12-18 19:38:00,1.7061,1.7067,1.70585,1.7065,96000000.0
2008-12-18 19:39:00,1.70645,1.70705,1.7062,1.707,62400000.0
2008-12-18 19:40:00,1.70735,1.708,1.70705,1.7072,104000000.0
2008-12-18 19:41:00,1.7073,1.70905,1.7072,1.70895,105600000.0
2008-12-18 19:42:00,1.709,1.7113,1.70745,1.7077,148800000.0
2008-12-18 19:43:00,1.70795,1.7081,1.7071,1.70725,84800000.0
2008-12-18 19:44:00,1.7073,1.7085,1.7066,1.70815,126400000.0
2008-12-18 19:45:00,1.7082,1.70885,1.7073,1.70745,139800000.0
2008-12-18 19:46:00,1.70795,1.70805,1.7059,1.7059,112000000.0
2008-12-18 19:47:00,1.70575,1.70835,1.7056,1.7082,103400000.0
2008-12-18 19:48:00,1.70815,1.7091,1.7079,1.7091,86400000.0
2008-12-18 19:49:00,1.7094,1.71065,1.7087,1.71065,162000000.0
2008-12-18 19:50:00,1.71095,1.712,1.70995,1.712,91200000.0
2008-12-18 19:51:00,1.71205,1.71205,1.70975,1.71015,115200000.0
2008-12-18 19:52:00,1.71005,1.71075,1.70995,1.7105,83200000.0
2008-12-18 19:53:00,1.71055,1.71095,1.70875,1.70905,76800000.0
2008-12-18 19:54:00,1.7088,1.7099,1.7085,1.70975,108800000.0
2008-12-18 19:55:00,1.70975,1.71,1.70955,1.70955,91200000.0
2008-12-18 19:56:00,1.7095,1.70995,1.7087,1.709,110600000.0
2008-12-18 19:57:00,1.7089,1.7096,1.7086,1.7086,115200000.0
2008-12-18 19:58:00,1.70855,1.7093,1.7075,1.7075,124800000.0
2008-12-18 19:59:00,1.7074,1.70805,1.7069,1.7071,171200000.0
2008-12-18 20:00:00,1.70705,1.7077,1.7063,1.7065,139400000.0
2008-12-18 20:01:00,1.7065,1.7079,1.7065,1.70785,68800000.0
2008-12-18 20:02:00,1.70775,1.708,1.707,1.7079,104000000.0
2008-12-18 20:03:00,1.70785,1.7088,1.7076,1.7087,112000000.0
2008-12-18 20:04:00,1.70875,1.7132,1.70825,1.7125,163600000.0
2008-12-18 20:05:00,1.7128,1.7133,1.7102,1.7112,105600000.0
2008-12-18 20:06:00,1.71115,1.7121,1.7093,1.7093,116800000.0
2008-12-18 20:07:00,1.70915,1.71025,1.70895,1.70925,113600000.0
2008-12-18 20:08:00,1.70925,1.70985,1.70905,1.7098,115200000.0
2008-12-18 20:09:00,1.70985,1.70995,1.70915,1.7093,134400000.0
2008-12-18 20:10:00,1.7093,1.7096,1.709,1.7096,102400000.0
2008-12-18 20:11:00,1.7097,1.7109,1.7093,1.7109,121600000.0
2008-12-18 20:12:00,1.7111,1.7114,1.70945,1.7107,97600000.0
2008-12-18 20:13:00,1.7109,1.7109,1.7101,1.71055,78400000.0
2008-12-18 20:14:00,1.71055,1.71085,1.7092,1.7092,78400000.0
2008-12-18 20:15:00,1.70905,1.70915,1.7068,1.7082,137600000.0
2008-12-18 20:16:00,1.70845,1.7093,1.70745,1.70745,124800000.0
2008-12-18 20:17:00,1.7075,1.7101,1.7075,1.7085,126400000.0
2008-12-18 20:18:00,1.70865,1.7099,1.7071,1.70935,100800000.0
2008-12-18 20:19:00,1.70985,1.71035,1.70725,1.7074,64000000.0
2008-12-18 20:20:00,1.70735,1.70945,1.70715,1.7083,60800000.0
2008-12-18 20:21:00,1.7085,1.7093,1.7079,1.7086,89600000.0
2008-12-18 20:22:00,1.70835,1.70865,1.7077,1.7077,91200000.0
2008-12-18 20:23:00,1.70765,1.70865,1.70765,1.7083,81800000.0
2008-12-18 20:24:00,1.70795,1.70825,1.7077,1.70785,75200000.0
2008-12-18 20:25:00,1.7079,1.70815,1.7062,1.70665,96000000.0
2008-12-18 20:26:00,1.70775,1.7084,1.7067,1.7074,111600000.0
2008-12-18 20:27:00,1.7075,1.7089,1.7075,1.70855,108800000.0
2008-12-18 20:28:00,1.7086,1.70905,1.70825,1.70895,136000000.0
2008-12-18 20:29:00,1.70895,1.7108,1.70895,1.71045,115200000.0
2008-12-18 20:30:00,1.7102,1.7102,1.7082,1.70845,121600000.0
2008-12-18 20:31:00,1.70875,1.70905,1.7086,1.70885,62400000.0
2008-12-18 20:32:00,1.70895,1.70955,1.70885,1.70895,44800000.0
2008-12-18 20:33:00,1.7089,1.7091,1.70875,1.7089,41600000.0
2008-12-18 20:34:00,1.70895,1.7097,1.70895,1.70915,60800000.0
2008-12-18 20:35:00,1.70915,1.70985,1.709,1.709,78400000.0
2008-12-18 20:36:00,1.709,1.70965,1.709,1.7091,93400000.0
2008-12-18 20:37:00,1.7091,1.7091,1.70775,1.7078,67000000.0
2008-12-18 20:38:00,1.7077,1.70905,1.7077,1.70905,59200000.0
2008-12-18 20:39:00,1.7091,1.70975,1.70795,1.7083,96000000.0
2008-12-18 20:40:00,1.70835,1.70845,1.70775,1.70805,75200000.0
2008-12-18 20:41:00,1.708,1.7082,1.70645,1.7065,57600000.0
2008-12-18 20:42:00,1.70665,1.7071,1.7061,1.7066,91200000.0
2008-12-18 20:43:00,1.7066,1.70865,1.70655,1.70815,81600000.0
2008-12-18 20:44:00,1.70805,1.7105,1.70785,1.7104,110800000.0
2008-12-18 20:45:00,1.71115,1.71235,1.7106,1.7114,119100000.0
2008-12-18 20:46:00,1.71145,1.71235,1.7109,1.7123,60200000.0
2008-12-18 20:47:00,1.71225,1.71365,1.71205,1.71355,51600000.0
2008-12-18 20:48:00,1.71355,1.71425,1.7134,1.7134,62400000.0
2008-12-18 20:49:00,1.71325,1.71565,1.71325,1.71435,118400000.0
2008-12-18 20:50:00,1.7143,1.71465,1.7132,1.71345,139200000.0
2008-12-18 20:51:00,1.7134,1.7144,1.7123,1.7144,128400000.0
2008-12-18 20:52:00,1.7145,1.71515,1.71425,1.715,136000000.0
2008-12-18 20:53:00,1.7151,1.71545,1.71475,1.71545,54400000.0
2008-12-18 20:54:00,1.71545,1.71545,1.71445,1.71535,121600000.0
2008-12-18 20:55:00,1.71545,1.71635,1.71425,1.7153,142600000.0
2008-12-18 20:56:00,1.71525,1.71615,1.71505,1.7157,96000000.0
2008-12-18 20:57:00,1.7155,1.71595,1.7153,1.71555,49600000.0
2008-12-18 20:58:00,1.71535,1.7156,1.71515,1.71525,67200000.0
2008-12-18 20:59:00,1.7155,1.7156,1.71545,1.7155,27200000.0
2008-12-18 21:00:00,1.71525,1.71535,1.71405,1.7143,96000000.0
2008-12-18 21:01:00,1.71425,1.7153,1.7137,1.7148,97600000.0
2008-12-18 21:02:00,1.71505,1.7169,1.71505,1.7159,134800000.0
2008-12-18 21:03:00,1.7165,1.7172,1.7157,1.7162,64000000.0
2008-12-18 21:04:00,1.7161,1.7165,1.7154,1.71575,83200000.0
2008-12-18 21:05:00,1.71575,1.7159,1.71555,1.7159,27200000.0
2008-12-18 21:06:00,1.71555,1.71555,1.71495,1.7151,67200000.0
2008-12-18 21:07:00,1.715,1.71565,1.7149,1.71555,65600000.0
2008-12-18 21:08:00,1.71545,1.71575,1.7154,1.71565,16000000.0
2008-12-18 21:09:00,1.71545,1.7156,1.7154,1.7154,24000000.0
2008-12-18 21:10:00,1.7154,1.7155,1.7146,1.71505,54400000.0
2008-12-18 21:11:00,1.71485,1.7149,1.7128,1.7136,136000000.0
2008-12-18 21:12:00,1.71365,1.71375,1.7135,1.7135,52800000.0
2008-12-18 21:13:00,1.71365,1.7139,1.71355,1.7136,24000000.0
2008-12-18 21:14:00,1.71375,1.71375,1.7117,1.7128,134200000.0
2008-12-18 21:15:00,1.71275,1.7142,1.71225,1.71225,112200000.0
2008-12-18 21:16:00,1.7121,1.7138,1.7121,1.71305,91200000.0
2008-12-18 21:17:00,1.71355,1.71355,1.71195,1.712,107400000.0
2008-12-18 21:18:00,1.712,1.71235,1.7116,1.71185,64000000.0
2008-12-18 21:19:00,1.712,1.71205,1.71115,1.7116,75200000.0
2008-12-18 21:20:00,1.7114,1.7119,1.71115,1.71115,72000000.0
2008-12-18 21:21:00,1.7112,1.7126,1.7111,1.7124,88000000.0
2008-12-18 21:22:00,1.71255,1.7127,1.71105,1.71195,81600000.0
2008-12-18 21:23:00,1.7119,1.71255,1.7114,1.712,99600000.0
2008-12-18 21:24:00,1.7118,1.714,1.71165,1.71375,120000000.0
2008-12-18 21:25:00,1.71375,1.7153,1.71375,1.71435,106000000.0
2008-12-18 21:26:00,1.7142,1.715,1.7131,1.71485,105600000.0
2008-12-18 21:27:00,1.71475,1.71605,1.7139,1.71435,110800000.0
2008-12-18 21:28:00,1.71435,1.71455,1.71405,1.71435,46400000.0
2008-12-18 21:29:00,1.7144,1.71515,1.71425,1.71495,46400000.0
2008-12-18 21:30:00,1.71475,1.71505,1.71395,1.7144,100800000.0
2008-12-18 21:31:00,1.71455,1.7153,1.7142,1.71505,77200000.0
2008-12-18 21:32:00,1.71515,1.71595,1.71445,1.71465,150400000.0
2008-12-18 21:33:00,1.71465,1.71555,1.71465,1.71535,112000000.0
2008-12-18 21:34:00,1.71525,1.71695,1.71525,1.7169,83200000.0
2008-12-18 21:35:00,1.717,1.7176,1.7167,1.71725,84800000.0
2008-12-18 21:36:00,1.7173,1.7173,1.71635,1.7172,88000000.0
2008-12-18 21:37:00,1.71725,1.71885,1.7167,1.71835,139400000.0
2008-12-18 21:38:00,1.71855,1.71865,1.7176,1.7176,89600000.0
2008-12-18 21:39:00,1.71765,1.71765,1.71625,1.7165,113600000.0
2008-12-18 21:40:00,1.71655,1.71835,1.71655,1.7172,141200000.0
2008-12-18 21:41:00,1.7171,1.71845,1.71705,1.71825,68800000.0
2008-12-18 21:42:00,1.71835,1.7188,1.718,1.71825,108800000.0
2008-12-18 21:43:00,1.7183,1.7183,1.7173,1.7176,68800000.0
2008-12-18 21:44:00,1.71775,1.71785,1.7172,1.71735,43200000.0
2008-12-18 21:45:00,1.71745,1.71765,1.7158,1.71595,97600000.0
2008-12-18 21:46:00,1.71575,1.7172,1.71565,1.71715,80000000.0
2008-12-18 21:47:00,1.717,1.7188,1.71575,1.7188,90600000.0
2008-12-18 21:48:00,1.7188,1.7191,1.7176,1.7184,60200000.0
2008-12-18 21:49:00,1.7184,1.7186,1.7166,1.7172,91200000.0
2008-12-18 21:50:00,1.7171,1.71805,1.71555,1.71645,194800000.0
2008-12-18 21:51:00,1.7164,1.7165,1.7154,1.7154,86400000.0
2008-12-18 21:52:00,1.7154,1.7166,1.71535,1.7166,81600000.0
2008-12-18 21:53:00,1.7166,1.717,1.71565,1.717,102400000.0
2008-12-18 21:54:00,1.717,1.717,1.7164,1.71675,48000000.0
2008-12-18 21:55:00,1.71675,1.7174,1.7163,1.7172,83200000.0
2008-12-18 21:56:00,1.7174,1.7176,1.7154,1.716,171000000.0
2008-12-18 21:57:00,1.7159,1.7171,1.7153,1.7171,96400000.0
2008-12-18 21:58:00,1.717,1.71705,1.71665,1.7169,70400000.0
2008-12-18 21:59:00,1.7167,1.71685,1.7163,1.71645,83200000.0
2008-12-18 22:00:00,1.71645,1.71735,1.71645,1.71725,92800000.0
2008-12-18 22:01:00,1.7173,1.71775,1.71695,1.71725,80000000.0
2008-12-18 22:02:00,1.71735,1.7194,1.7173,1.71905,76800000.0
2008-12-18 22:03:00,1.7194,1.71945,1.7187,1.7192,103200000.0
2008-12-18 22:04:00,1.71965,1.71965,1.7193,1.71935,58400000.0
2008-12-18 22:05:00,1.7194,1.72215,1.7194,1.7213,76600000.0
2008-12-18 22:06:00,1.7213,1.7213,1.7189,1.7197,88700000.0
2008-12-18 22:07:00,1.7195,1.7195,1.7182,1.7182,51400000.0
2008-12-18 22:08:00,1.7182,1.7182,1.7182,1.7182,13000000.0
2008-12-18 22:09:00,1.7182,1.71865,1.7182,1.71855,45600000.0
2008-12-18 22:10:00,1.7186,1.71885,1.7173,1.718,103300000.0
2008-12-18 22:11:00,1.718,1.71865,1.718,1.71845,52800000.0
2008-12-18 22:12:00,1.7187,1.7187,1.71805,1.7184,27200000.0
2008-12-18 22:13:00,1.7186,1.7188,1.71675,1.71805,65800000.0
2008-12-18 22:14:00,1.718,1.718,1.7168,1.71745,51200000.0
2008-12-18 22:15:00,1.71745,1.7183,1.71725,1.71795,67200000.0
2008-12-18 22:16:00,1.718,1.719,1.71795,1.71845,86400000.0
2008-12-18 22:17:00,1.71865,1.7195,1.71805,1.71895,89600000.0
2008-12-18 22:18:00,1.71885,1.71925,1.7184,1.71905,70400000.0
2008-12-18 22:19:00,1.71905,1.71935,1.7182,1.71865,100800000.0
2008-12-18 22:20:00,1.7188,1.7195,1.71785,1.71945,104000000.0
2008-12-18 22:21:00,1.71945,1.71995,1.7193,1.71955,99200000.0
2008-12-18 22:22:00,1.7195,1.71975,1.7181,1.7195,110400000.0
2008-12-18 22:23:00,1.71945,1.7199,1.719,1.71985,157000000.0
2008-12-18 22:24:00,1.71985,1.72075,1.71975,1.7198,134400000.0
2008-12-18 22:25:00,1.7198,1.72015,1.7195,1.7198,115200000.0
2008-12-18 22:26:00,1.7198,1.7207,1.7198,1.72005,165400000.0
2008-12-18 22:27:00,1.72005,1.72055,1.718,1.7194,181000000.0
2008-12-18 22:28:00,1.7194,1.7237,1.7194,1.7236,153400000.0
2008-12-18 22:29:00,1.7238,1.72395,1.72105,1.72105,192000000.0
2008-12-18 22:30:00,1.72135,1.7217,1.7194,1.7212,192000000.0
2008-12-18 22:31:00,1.7213,1.72225,1.7204,1.72225,152200000.0
2008-12-18 22:32:00,1.722,1.72235,1.72025,1.7217,144400000.0
2008-12-18 22:33:00,1.7215,1.7224,1.7206,1.72075,158800000.0
2008-12-18 22:34:00,1.7207,1.72185,1.7203,1.7216,123200000.0
2008-12-18 22:35:00,1.72175,1.72275,1.72075,1.72175,115200000.0
2008-12-18 22:36:00,1.7218,1.7226,1.72135,1.7221,102400000.0
2008-12-18 22:37:00,1.7224,1.72355,1.7221,1.72315,118400000.0
2008-12-18 22:38:00,1.72305,1.72335,1.723,1.723,67600000.0
2008-12-18 22:39:00,1.723,1.72335,1.723,1.723,31400000.0
2008-12-18 22:40:00,1.7231,1.72385,1.723,1.7237,109800000.0
2008-12-18 22:41:00,1.72365,1.72525,1.7222,1.72375,118400000.0
2008-12-18 22:42:00,1.72385,1.72445,1.72305,1.72355,78400000.0
2008-12-18 22:43:00,1.72365,1.72455,1.72175,1.7239,92800000.0
2008-12-18 22:44:00,1.7239,1.7239,1.72165,1.7219,78600000.0
2008-12-18 22:45:00,1.7219,1.722,1.7212,1.7216,76800000.0
2008-12-18 22:46:00,1.72175,1.723,1.7212,1.7218,71400000.0
2008-12-18 22:47:00,1.7218,1.72245,1.7213,1.7213,117200000.0
2008-12-18 22:48:00,1.72095,1.7213,1.72035,1.7211,104400000.0
2008-12-18 22:49:00,1.72115,1.7216,1.72055,1.72055,77800000.0
2008-12-18 22:50:00,1.7207,1.7209,1.71895,1.7194,135200000.0
2008-12-18 22:51:00,1.7193,1.71965,1.7183,1.71965,82600000.0
2008-12-18 22:52:00,1.71965,1.71965,1.71775,1.71775,42000000.0
2008-12-18 22:53:00,1.71865,1.71915,1.7179,1.71895,73600000.0
2008-12-18 22:54:00,1.719,1.71985,1.7189,1.71985,46400000.0
2008-12-18 22:55:00,1.71985,1.72025,1.7192,1.7197,105600000.0
2008-12-18 22:56:00,1.7197,1.72035,1.7194,1.7195,170200000.0
2008-12-18 22:57:00,1.7194,1.7195,1.7192,1.7195,120600000.0
2008-12-18 22:58:00,1.7195,1.7195,1.7195,1.7195,115200000.0
2008-12-18 22:59:00,1.7195,1.72005,1.719,1.7195,213400000.0
2008-12-18 23:00:00,1.7192,1.7196,1.71695,1.7172,206800000.0
2008-12-18 23:01:00,1.7171,1.7171,1.7154,1.71575,79400000.0
2008-12-18 23:02:00,1.7158,1.71625,1.71475,1.71515,70600000.0
2008-12-18 23:03:00,1.71525,1.7166,1.7152,1.71535,80400000.0
2008-12-18 23:04:00,1.71565,1.71625,1.7153,1.71585,70400000.0
2008-12-18 23:05:00,1.7156,1.7163,1.71495,1.71505,100800000.0
2008-12-18 23:06:00,1.71505,1.71595,1.71385,1.7141,91200000.0
2008-12-18 23:07:00,1.71415,1.71475,1.7141,1.71455,68800000.0
2008-12-18 23:08:00,1.71465,1.7152,1.71415,1.715,65600000.0
2008-12-18 23:09:00,1.7148,1.7151,1.71435,1.71465,62400000.0
2008-12-18 23:10:00,1.7147,1.7148,1.7141,1.7143,69600000.0
2008-12-18 23:11:00,1.71435,1.71435,1.71215,1.7122,100100000.0
2008-12-18 23:12:00,1.7121,1.71345,1.712,1.71325,84800000.0
2008-12-18 23:13:00,1.71325,1.7134,1.7132,1.7134,35200000.0
2008-12-18 23:14:00,1.7136,1.7146,1.7114,1.7114,92600000.0
2008-12-18 23:15:00,1.7116,1.7135,1.7112,1.7126,100600000.0
2008-12-18 23:16:00,1.71285,1.71295,1.71255,1.71295,30400000.0
2008-12-18 23:17:00,1.71285,1.71455,1.7126,1.71445,52800000.0
2008-12-18 23:18:00,1.7144,1.71485,1.7144,1.7147,40000000.0
2008-12-18 23:19:00,1.7146,1.71545,1.7146,1.7147,29200000.0
2008-12-18 23:20:00,1.7148,1.715,1.71455,1.7148,57600000.0
2008-12-18 23:21:00,1.7148,1.71515,1.7147,1.71515,17600000.0
2008-12-18 23:22:00,1.715,1.71505,1.7143,1.71485,48000000.0
2008-12-18 23:23:00,1.71485,1.7149,1.7147,1.71485,12800000.0
2008-12-18 23:24:00,1.71515,1.7153,1.7148,1.7153,40000000.0
2008-12-18 23:25:00,1.7152,1.71675,1.71505,1.71655,91200000.0
2008-12-18 23:26:00,1.7167,1.7167,1.7151,1.7151,51200000.0
2008-12-18 23:27:00,1.7149,1.71625,1.7149,1.71585,51200000.0
2008-12-18 23:28:00,1.71575,1.71665,1.71565,1.71665,53800000.0
2008-12-18 23:29:00,1.71685,1.71765,1.71665,1.71765,64200000.0
2008-12-18 23:30:00,1.71775,1.71795,1.71705,1.7173,54400000.0
2008-12-18 23:31:00,1.7173,1.7179,1.7169,1.71735,57600000.0
2008-12-18 23:32:00,1.7176,1.7185,1.7176,1.71835,87200000.0
2008-12-18 23:33:00,1.71835,1.71995,1.71835,1.7193,83600000.0
2008-12-18 23:34:00,1.7193,1.71945,1.7193,1.7193,56000000.0
2008-12-18 23:35:00,1.7193,1.7193,1.7193,1.7193,8000000.0
2008-12-18 23:36:00,1.7193,1.7193,1.7191,1.7193,25600000.0
2008-12-18 23:37:00,1.7193,1.7193,1.7187,1.7191,118400000.0
2008-12-18 23:38:00,1.7191,1.7191,1.7187,1.7187,20800000.0
2008-12-18 23:39:00,1.7187,1.7187,1.7177,1.7184,104000000.0
2008-12-18 23:40:00,1.7184,1.7184,1.7184,1.7184,76800000.0
2008-12-18 23:41:00,1.7184,1.7184,1.7177,1.7183,59200000.0
2008-12-18 23:42:00,1.7183,1.7183,1.7177,1.7177,36800000.0
2008-12-18 23:43:00,1.7177,1.7177,1.7177,1.7177,89600000.0
2008-12-18 23:44:00,1.7175,1.7177,1.71505,1.7154,245200000.0
2008-12-18 23:45:00,1.71535,1.71535,1.7145,1.71455,338800000.0
2008-12-18 23:46:00,1.71525,1.7171,1.7149,1.71555,355200000.0
2008-12-18 23:47:00,1.71535,1.7171,1.71535,1.71565,103600000.0
2008-12-18 23:48:00,1.7171,1.7171,1.7171,1.7171,31200000.0
2008-12-18 23:49:00,1.7156,1.7156,1.7156,1.7156,14000000.0
2008-12-18 23:50:00,1.71565,1.71665,1.71565,1.71645,37000000.0
2008-12-18 23:51:00,1.71645,1.71655,1.71555,1.71585,49600000.0
2008-12-18 23:52:00,1.71585,1.7159,1.7147,1.7151,65600000.0
2008-12-18 23:53:00,1.7183,1.7183,1.71535,1.71555,57600000.0
2008-12-18 23:54:00,1.7155,1.7163,1.7155,1.7159,100800000.0
2008-12-18 23:55:00,1.7159,1.7166,1.7159,1.7161,156800000.0
2008-12-18 23:56:00,1.7161,1.7161,1.716,1.7161,155200000.0
2008-12-18 23:57:00,1.7161,1.7161,1.7161,1.7161,139200000.0
2008-12-18 23:58:00,1.7161,1.7161,1.7142,1.71445,138000000.0
2008-12-18 23:59:00,1.7144,1.71675,1.7143,1.7158,98400000.0
2008-12-19 00:00:00,1.71565,1.71635,1.715,1.71635,51200000.0
2008-12-19 00:01:00,1.716,1.7168,1.71575,1.7168,51200000.0
2008-12-19 00:02:00,1.7173,1.7193,1.7173,1.7192,32000000.0
2008-12-19 00:03:00,1.71885,1.7193,1.71805,1.7182,57600000.0
2008-12-19 00:04:00,1.71835,1.71895,1.7172,1.71865,54400000.0
2008-12-19 00:05:00,1.71875,1.71895,1.7181,1.7181,25600000.0
2008-12-19 00:06:00,1.7181,1.7184,1.71785,1.71835,25600000.0
2008-12-19 00:07:00,1.7183,1.7191,1.7183,1.7191,17600000.0
2008-12-19 00:08:00,1.71915,1.71955,1.71875,1.71895,30400000.0
2008-12-19 00:09:00,1.71875,1.71905,1.7186,1.719,33600000.0
2008-12-19 00:10:00,1.719,1.71935,1.7183,1.7183,70400000.0
2008-12-19 00:11:00,1.71835,1.71895,1.7183,1.71875,32000000.0
2008-12-19 00:12:00,1.7188,1.7191,1.71835,1.7191,41600000.0
2008-12-19 00:13:00,1.71995,1.72085,1.7191,1.72025,20800000.0
2008-12-19 00:14:00,1.7202,1.7202,1.71905,1.71985,11200000.0
2008-12-19 00:15:00,1.7199,1.72025,1.7199,1.72015,43200000.0
2008-12-19 00:16:00,1.72,1.7209,1.72,1.7209,27600000.0
2008-12-19 00:17:00,1.7209,1.7209,1.7207,1.7207,34400000.0
2008-12-19 00:18:00,1.7207,1.7211,1.7207,1.7211,54800000.0
2008-12-19 00:19:00,1.72115,1.7216,1.72115,1.7215,52800000.0
2008-12-19 00:20:00,1.7215,1.72175,1.7215,1.7215,25600000.0
2008-12-19 00:21:00,1.7215,1.7215,1.7209,1.7211,57900000.0
2008-12-19 00:22:00,1.7212,1.7215,1.7209,1.7211,51900000.0
2008-12-19 00:23:00,1.7212,1.7215,1.7212,1.7215,33000000.0
2008-12-19 00:24:00,1.7215,1.7215,1.7215,1.7215,15600000.0
2008-12-19 00:25:00,1.7215,1.7215,1.7215,1.7215,33600000.0
2008-12-19 00:26:00,1.7215,1.7215,1.7215,1.7215,15600000.0
2008-12-19 00:27:00,1.7215,1.7215,1.7215,1.7215,20400000.0
2008-12-19 00:28:00,1.7215,1.7215,1.7215,1.7215,24000000.0
2008-12-19 00:29:00,1.7215,1.7215,1.7215,1.7215,21600000.0
2008-12-19 00:30:00,1.7215,1.7215,1.7215,1.7215,6000000.0
2008-12-19 00:31:00,1.7215,1.7215,1.7215,1.7215,1200000.0
2008-12-19 00:32:00,1.7215,1.7215,1.7215,1.7215,14400000.0
2008-12-19 00:33:00,1.7215,1.7215,1.7215,1.7215,4800000.0
2008-12-19 00:34:00,1.7215,1.7215,1.7215,1.7215,6000000.0
2008-12-19 00:35:00,1.7217,1.722,1.7217,1.722,1200000.0
2008-12-19 00:36:00,1.7215,1.7215,1.7215,1.7215,1200000.0
2008-12-19 00:37:00,1.7219,1.7224,1.7219,1.7221,33200000.0
2008-12-19 00:38:00,1.7215,1.7215,1.7207,1.7207,33200000.0
2008-12-19 00:39:00,1.7208,1.7212,1.7208,1.72095,22400000.0
2008-12-19 00:40:00,1.72095,1.72135,1.72085,1.72085,27200000.0
2008-12-19 00:41:00,1.7209,1.72095,1.7207,1.72085,20800000.0
2008-12-19 00:42:00,1.72035,1.7205,1.7198,1.72015,36800000.0
2008-12-19 00:43:00,1.72005,1.72055,1.71985,1.72055,20800000.0
2008-12-19 00:44:00,1.72015,1.7203,1.71985,1.71995,28800000.0
2008-12-19 00:45:00,1.72,1.7205,1.71995,1.71995,17600000.0
2008-12-19 00:46:00,1.7201,1.7201,1.7201,1.7201,1600000.0
2008-12-19 00:47:00,1.72,1.72055,1.71975,1.72005,27200000.0
2008-12-19 00:48:00,1.72055,1.72055,1.7199,1.7202,45400000.0
2008-12-19 00:49:00,1.71995,1.71995,1.7194,1.7195,30600000.0
2008-12-19 00:50:00,1.7194,1.72025,1.71915,1.7201,46400000.0
2008-12-19 00:51:00,1.7203,1.72115,1.7203,1.72115,17600000.0
2008-12-19 00:52:00,1.7213,1.7213,1.7199,1.7205,33600000.0
2008-12-19 00:53:00,1.7205,1.7205,1.7205,1.7205,6400000.0
2008-12-19 00:54:00,1.7206,1.7206,1.7205,1.7205,6400000.0
2008-12-19 00:55:00,1.72035,1.72035,1.7193,1.7193,28800000.0
2008-12-19 00:56:00,1.7196,1.72015,1.71945,1.72015,16000000.0
2008-12-19 00:57:00,1.7202,1.72035,1.7202,1.72035,13200000.0
2008-12-19 00:58:00,1.72035,1.721,1.72035,1.721,21200000.0
2008-12-19 00:59:00,1.721,1.722,1.721,1.722,50400000.0
2008-12-19 01:00:00,1.722,1.722,1.72125,1.72155,25600000.0
2008-12-19 01:01:00,1.7216,1.72195,1.7216,1.72195,10000000.0
2008-12-19 01:02:00,1.72195,1.7225,1.7216,1.72205,38400000.0
2008-12-19 01:03:00,1.72205,1.7223,1.7207,1.7222,35600000.0
2008-12-19 01:04:00,1.7222,1.7225,1.72075,1.7215,76000000.0
2008-12-19 01:05:00,1.72135,1.7221,1.7211,1.7221,54200000.0
2008-12-19 01:06:00,1.72175,1.72175,1.7214,1.7217,19000000.0
2008-12-19 01:07:00,1.72165,1.7218,1.72135,1.7216,20800000.0
2008-12-19 01:08:00,1.7216,1.7216,1.7216,1.7216,3200000.0
2008-12-19 01:09:00,1.72175,1.722,1.7216,1.722,15000000.0
2008-12-19 01:10:00,1.722,1.72265,1.7215,1.7215,107600000.0
2008-12-19 01:11:00,1.72155,1.7228,1.72085,1.72215,98400000.0
2008-12-19 01:12:00,1.72215,1.7229,1.7217,1.7227,129600000.0
2008-12-19 01:13:00,1.7226,1.72305,1.72225,1.72255,26800000.0
2008-12-19 01:14:00,1.72255,1.72255,1.7221,1.7224,13200000.0
2008-12-19 01:15:00,1.7222,1.7224,1.722,1.72225,32000000.0
2008-12-19 01:16:00,1.7221,1.7222,1.72155,1.7222,50000000.0
2008-12-19 01:17:00,1.7222,1.7226,1.7221,1.7224,45200000.0
2008-12-19 01:18:00,1.7223,1.72315,1.72215,1.72315,47000000.0
2008-12-19 01:19:00,1.7231,1.7235,1.7223,1.7223,86140000.0
2008-12-19 01:20:00,1.7229,1.7232,1.7207,1.72105,115480000.0
2008-12-19 01:21:00,1.721,1.72185,1.7207,1.72185,35400000.0
2008-12-19 01:22:00,1.72185,1.72205,1.72115,1.72145,58000000.0
2008-12-19 01:23:00,1.7215,1.72175,1.72135,1.72145,20400000.0
2008-12-19 01:24:00,1.72185,1.72185,1.72125,1.72165,20800000.0
2008-12-19 01:25:00,1.72165,1.72175,1.72115,1.7214,85000000.0
2008-12-19 01:26:00,1.72135,1.7217,1.7211,1.72155,73000000.0
2008-12-19 01:27:00,1.72155,1.72155,1.7207,1.72085,39400000.0
2008-12-19 01:28:00,1.72095,1.72135,1.72065,1.72095,56000000.0
2008-12-19 01:29:00,1.721,1.7219,1.721,1.7219,41600000.0
2008-12-19 01:30:00,1.722,1.72225,1.7217,1.7219,59400000.0
2008-12-19 01:31:00,1.72185,1.72195,1.7215,1.72185,11200000.0
2008-12-19 01:32:00,1.7218,1.72225,1.7217,1.7219,22400000.0
2008-12-19 01:33:00,1.7219,1.72225,1.72145,1.7222,42800000.0
2008-12-19 01:34:00,1.72215,1.7222,1.72175,1.72175,25600000.0
2008-12-19 01:35:00,1.7218,1.7219,1.72175,1.7219,8000000.0
2008-12-19 01:36:00,1.72185,1.7219,1.7218,1.7219,6400000.0
2008-12-19 01:37:00,1.72185,1.72215,1.72185,1.72185,35400000.0
2008-12-19 01:38:00,1.722,1.7224,1.722,1.7224,27800000.0
2008-12-19 01:39:00,1.72235,1.72235,1.7216,1.7216,56200000.0
2008-12-19 01:40:00,1.72165,1.72225,1.72155,1.72225,57200000.0
2008-12-19 01:41:00,1.7223,1.7224,1.7213,1.72195,107000000.0
2008-12-19 01:42:00,1.72185,1.72185,1.7211,1.72145,64800000.0
2008-12-19 01:43:00,1.7215,1.7215,1.72105,1.72125,67200000.0
2008-12-19 01:44:00,1.72125,1.72165,1.72125,1.72145,32000000.0
2008-12-19 01:45:00,1.7217,1.72205,1.7207,1.7207,70400000.0
2008-12-19 01:46:00,1.72135,1.72145,1.7207,1.72145,46400000.0
2008-12-19 01:47:00,1.7214,1.72145,1.72055,1.7211,86000000.0
2008-12-19 01:48:00,1.7211,1.7211,1.7199,1.71995,98800000.0
2008-12-19 01:49:00,1.71995,1.71995,1.7185,1.719,132200000.0
2008-12-19 01:50:00,1.71895,1.7196,1.71895,1.71935,122400000.0
2008-12-19 01:51:00,1.7194,1.7196,1.71905,1.71955,51200000.0
2008-12-19 01:52:00,1.7195,1.7197,1.7195,1.7197,20800000.0
2008-12-19 01:53:00,1.7197,1.7198,1.71955,1.71965,45800000.0
2008-12-19 01:54:00,1.71975,1.7218,1.71975,1.7208,69600000.0
2008-12-19 01:55:00,1.72075,1.72085,1.7205,1.72055,52000000.0
2008-12-19 01:56:00,1.72045,1.72105,1.7203,1.7205,56400000.0
2008-12-19 01:57:00,1.7207,1.72105,1.72025,1.7206,39600000.0
2008-12-19 01:58:00,1.7207,1.72105,1.7205,1.7208,95800000.0
2008-12-19 01:59:00,1.72075,1.72095,1.7195,1.7195,49200000.0
2008-12-19 02:00:00,1.71955,1.71965,1.71895,1.71955,69800000.0
2008-12-19 02:01:00,1.71955,1.7201,1.71935,1.71985,92600000.0
2008-12-19 02:02:00,1.7198,1.71985,1.7198,1.71985,43600000.0
2008-12-19 02:03:00,1.71985,1.7203,1.71945,1.7196,50600000.0
2008-12-19 02:04:00,1.71955,1.72005,1.71955,1.72005,36800000.0
2008-12-19 02:05:00,1.72005,1.7203,1.71985,1.72005,41600000.0
2008-12-19 02:06:00,1.7199,1.72035,1.7199,1.72005,33600000.0
2008-12-19 02:07:00,1.72,1.72015,1.72,1.72015,4800000.0
2008-12-19 02:08:00,1.72,1.7201,1.71975,1.72,17600000.0
2008-12-19 02:09:00,1.7199,1.71995,1.7198,1.7199,25600000.0
2008-12-19 02:10:00,1.72,1.72065,1.72,1.72065,27200000.0
2008-12-19 02:11:00,1.72065,1.72075,1.7205,1.7206,32000000.0
2008-12-19 02:12:00,1.7206,1.72065,1.71925,1.71995,68800000.0
2008-12-19 02:13:00,1.71995,1.7205,1.71995,1.7203,48000000.0
2008-12-19 02:14:00,1.72035,1.72055,1.7203,1.72055,32000000.0
2008-12-19 02:15:00,1.72055,1.72115,1.72055,1.7208,89600000.0
2008-12-19 02:16:00,1.72075,1.7218,1.7207,1.7218,48000000.0
2008-12-19 02:17:00,1.72185,1.7221,1.72085,1.721,28800000.0
2008-12-19 02:18:00,1.72095,1.7211,1.72085,1.72095,22400000.0
2008-12-19 02:19:00,1.721,1.7216,1.72085,1.7216,30400000.0
2008-12-19 02:20:00,1.72105,1.7213,1.72105,1.72125,6400000.0
2008-12-19 02:21:00,1.7213,1.72135,1.72125,1.72125,6400000.0
2008-12-19 02:22:00,1.7212,1.7212,1.72115,1.72115,4800000.0
2008-12-19 02:23:00,1.72125,1.7215,1.72115,1.7214,41600000.0
2008-12-19 02:24:00,1.7215,1.7217,1.7214,1.7216,44800000.0
2008-12-19 02:25:00,1.72155,1.7217,1.72145,1.7217,16000000.0
2008-12-19 02:26:00,1.72175,1.7219,1.7217,1.7217,16000000.0
2008-12-19 02:27:00,1.72175,1.7218,1.7207,1.72105,48000000.0
2008-12-19 02:28:00,1.7212,1.72145,1.72095,1.72145,25600000.0
2008-12-19 02:29:00,1.72155,1.72165,1.72105,1.7211,84800000.0
2008-12-19 02:30:00,1.7211,1.72165,1.72105,1.72165,51200000.0
2008-12-19 02:31:00,1.72165,1.7218,1.72135,1.7217,27800000.0
2008-12-19 02:32:00,1.72155,1.72175,1.7215,1.72175,17600000.0
2008-12-19 02:33:00,1.72175,1.722,1.72175,1.72175,19200000.0
2008-12-19 02:34:00,1.72175,1.72175,1.72175,1.72175,1600000.0
2008-12-19 02:35:00,1.72175,1.72225,1.72175,1.72215,22400000.0
2008-12-19 02:36:00,1.72215,1.723,1.7221,1.7228,57600000.0
2008-12-19 02:37:00,1.7227,1.7229,1.7226,1.7228,35200000.0
2008-12-19 02:38:00,1.7227,1.7227,1.72195,1.7224,38400000.0
2008-12-19 02:39:00,1.72245,1.7226,1.7214,1.7215,70600000.0
2008-12-19 02:40:00,1.7214,1.72145,1.7201,1.72125,90000000.0
2008-12-19 02:41:00,1.72125,1.7213,1.72055,1.7209,43200000.0
2008-12-19 02:42:00,1.7209,1.7209,1.7207,1.72075,32000000.0
2008-12-19 02:43:00,1.72065,1.72085,1.7206,1.72075,19200000.0
2008-12-19 02:44:00,1.72075,1.72075,1.71985,1.72045,33600000.0
2008-12-19 02:45:00,1.72065,1.72115,1.7197,1.7208,134800000.0
2008-12-19 02:46:00,1.7208,1.72095,1.72,1.72095,91200000.0
2008-12-19 02:47:00,1.72075,1.721,1.7204,1.7208,30400000.0
2008-12-19 02:48:00,1.72085,1.72145,1.72085,1.72125,96000000.0
2008-12-19 02:49:00,1.7212,1.7214,1.72045,1.7206,30400000.0
2008-12-19 02:50:00,1.7205,1.7205,1.7186,1.71865,98400000.0
2008-12-19 02:51:00,1.71865,1.7194,1.71865,1.7191,33600000.0
2008-12-19 02:52:00,1.71905,1.7191,1.7186,1.71885,46200000.0
2008-12-19 02:53:00,1.71885,1.7194,1.7188,1.7192,64000000.0
2008-12-19 02:54:00,1.7193,1.71945,1.7183,1.71855,51200000.0
2008-12-19 02:55:00,1.71865,1.7195,1.71795,1.71825,107600000.0
2008-12-19 02:56:00,1.71825,1.71845,1.7182,1.71845,14400000.0
2008-12-19 02:57:00,1.7184,1.7184,1.71575,1.716,143200000.0
2008-12-19 02:58:00,1.716,1.71765,1.716,1.7165,116800000.0
2008-12-19 02:59:00,1.7165,1.71705,1.716,1.71615,94400000.0
2008-12-19 03:00:00,1.7162,1.71675,1.7162,1.71675,51200000.0
2008-12-19 03:01:00,1.71685,1.7175,1.71685,1.71745,88000000.0
2008-12-19 03:02:00,1.71735,1.71765,1.71695,1.71695,56000000.0
2008-12-19 03:03:00,1.7165,1.71705,1.71645,1.71665,84800000.0
2008-12-19 03:04:00,1.7167,1.71705,1.71635,1.71645,76800000.0
2008-12-19 03:05:00,1.71655,1.717,1.7146,1.7146,143800000.0
2008-12-19 03:06:00,1.7146,1.71565,1.7146,1.71495,152800000.0
2008-12-19 03:07:00,1.71495,1.7153,1.71345,1.7136,109200000.0
2008-12-19 03:08:00,1.71345,1.71385,1.71295,1.7136,110400000.0
2008-12-19 03:09:00,1.71335,1.71585,1.71325,1.7157,148800000.0
2008-12-19 03:10:00,1.71555,1.71715,1.71555,1.71715,93600000.0
2008-12-19 03:11:00,1.71715,1.71715,1.71425,1.71485,107200000.0
2008-12-19 03:12:00,1.71535,1.716,1.71455,1.71505,102000000.0
2008-12-19 03:13:00,1.7154,1.7157,1.71495,1.7157,40000000.0
2008-12-19 03:14:00,1.7155,1.7161,1.7147,1.71485,64000000.0
2008-12-19 03:15:00,1.7149,1.7153,1.7146,1.7152,40000000.0
2008-12-19 03:16:00,1.7152,1.7159,1.7148,1.71575,53800000.0
2008-12-19 03:17:00,1.71585,1.71585,1.7154,1.71545,42600000.0
2008-12-19 03:18:00,1.7155,1.7162,1.7155,1.7162,28800000.0
2008-12-19 03:19:00,1.7161,1.7168,1.71565,1.71665,56000000.0
2008-12-19 03:20:00,1.71655,1.71665,1.7152,1.7152,50800000.0
2008-12-19 03:21:00,1.7152,1.7152,1.7144,1.7148,128400000.0
2008-12-19 03:22:00,1.7149,1.7159,1.7149,1.7157,51800000.0
2008-12-19 03:23:00,1.71575,1.71675,1.71575,1.71645,89000000.0
2008-12-19 03:24:00,1.71625,1.71675,1.71615,1.7163,68800000.0
2008-12-19 03:25:00,1.71645,1.7168,1.7162,1.7167,111800000.0
2008-12-19 03:26:00,1.7169,1.71875,1.7167,1.71865,93400000.0
2008-12-19 03:27:00,1.7188,1.71945,1.7179,1.71805,61400000.0
2008-12-19 03:28:00,1.7181,1.71825,1.71765,1.71805,65600000.0
2008-12-19 03:29:00,1.7177,1.7179,1.71655,1.7173,59200000.0
2008-12-19 03:30:00,1.71735,1.7183,1.71735,1.7181,76000000.0
2008-12-19 03:31:00,1.7181,1.7184,1.7174,1.71785,96000000.0
2008-12-19 03:32:00,1.71815,1.71815,1.7174,1.71755,86400000.0
2008-12-19 03:33:00,1.7177,1.71795,1.7176,1.71795,33600000.0
2008-12-19 03:34:00,1.7179,1.7179,1.7176,1.7177,30400000.0
2008-12-19 03:35:00,1.7176,1.7176,1.7171,1.7171,28800000.0
2008-12-19 03:36:00,1.7168,1.71695,1.7159,1.716,80600000.0
2008-12-19 03:37:00,1.7161,1.7161,1.7156,1.7156,89600000.0
2008-12-19 03:38:00,1.7156,1.7156,1.7135,1.7156,49600000.0
2008-12-19 03:39:00,1.7157,1.71635,1.7157,1.7159,35200000.0
2008-12-19 03:40:00,1.7159,1.71705,1.7159,1.71695,70200000.0
2008-12-19 03:41:00,1.71705,1.71795,1.71695,1.7178,41600000.0
2008-12-19 03:42:00,1.71775,1.71825,1.71645,1.71645,40200000.0
2008-12-19 03:43:00,1.71655,1.71665,1.71595,1.71615,69000000.0
2008-12-19 03:44:00,1.7161,1.71715,1.71555,1.71715,72000000.0
2008-12-19 03:45:00,1.71695,1.718,1.71695,1.71715,51200000.0
2008-12-19 03:46:00,1.7171,1.71745,1.71705,1.71735,36800000.0
2008-12-19 03:47:00,1.7175,1.71755,1.71725,1.71735,17600000.0
2008-12-19 03:48:00,1.71725,1.71755,1.71725,1.71755,16000000.0
2008-12-19 03:49:00,1.71745,1.71765,1.71735,1.71735,19200000.0
2008-12-19 03:50:00,1.7174,1.7181,1.7174,1.71795,16000000.0
2008-12-19 03:51:00,1.71805,1.71845,1.7178,1.7183,32000000.0
2008-12-19 03:52:00,1.71845,1.71935,1.71845,1.71905,42000000.0
2008-12-19 03:53:00,1.71925,1.7201,1.71925,1.71985,35200000.0
2008-12-19 03:54:00,1.7196,1.71975,1.719,1.7194,70200000.0
2008-12-19 03:55:00,1.71945,1.71985,1.7193,1.7195,52800000.0
2008-12-19 03:56:00,1.7195,1.7198,1.71875,1.7189,81600000.0
2008-12-19 03:57:00,1.7189,1.72005,1.7184,1.7195,116800000.0
2008-12-19 03:58:00,1.7195,1.7204,1.71945,1.72005,107200000.0
2008-12-19 03:59:00,1.72,1.7202,1.7198,1.72015,40000000.0
2008-12-19 04:00:00,1.72005,1.72005,1.7198,1.7198,35200000.0
2008-12-19 04:01:00,1.7198,1.7198,1.71885,1.719,137600000.0
2008-12-19 04:02:00,1.7191,1.7196,1.7191,1.7196,108800000.0
2008-12-19 04:03:00,1.7196,1.7201,1.71955,1.71995,32000000.0
2008-12-19 04:04:00,1.7199,1.72025,1.71955,1.72025,59200000.0
2008-12-19 04:05:00,1.7203,1.72105,1.72015,1.7209,55000000.0
2008-12-19 04:06:00,1.7211,1.7218,1.7208,1.7212,90000000.0
2008-12-19 04:07:00,1.7212,1.72195,1.7208,1.7216,113400000.0
2008-12-19 04:08:00,1.72165,1.72215,1.72095,1.72205,78900000.0
2008-12-19 04:09:00,1.7221,1.72225,1.7216,1.72165,48800000.0
2008-12-19 04:10:00,1.7216,1.7217,1.72015,1.7202,81600000.0
2008-12-19 04:11:00,1.72,1.72015,1.71915,1.7196,105600000.0
2008-12-19 04:12:00,1.71955,1.7197,1.71925,1.71955,44800000.0
2008-12-19 04:13:00,1.7194,1.7195,1.71865,1.7187,56000000.0
2008-12-19 04:14:00,1.71865,1.71905,1.7184,1.7187,36800000.0
2008-12-19 04:15:00,1.71975,1.7206,1.71875,1.7188,30400000.0
2008-12-19 04:16:00,1.71875,1.7193,1.71875,1.71925,32000000.0
2008-12-19 04:17:00,1.7193,1.7194,1.7192,1.71935,38400000.0
2008-12-19 04:18:00,1.7193,1.7193,1.7192,1.7192,4800000.0
2008-12-19 04:19:00,1.71925,1.7196,1.71925,1.71925,16000000.0
2008-12-19 04:20:00,1.7193,1.71935,1.71915,1.7193,14400000.0
2008-12-19 04:21:00,1.71935,1.71965,1.71925,1.71935,27200000.0
2008-12-19 04:22:00,1.7193,1.7198,1.7193,1.7198,16000000.0
2008-12-19 04:23:00,1.71985,1.71985,1.71935,1.71965,24000000.0
2008-12-19 04:24:00,1.7197,1.7201,1.7197,1.72005,12800000.0
2008-12-19 04:25:00,1.7201,1.7207,1.7201,1.7207,25600000.0
2008-12-19 04:26:00,1.72065,1.7211,1.72055,1.7211,20800000.0
2008-12-19 04:27:00,1.721,1.7211,1.72095,1.721,9600000.0
2008-12-19 04:28:00,1.72095,1.7213,1.72095,1.7213,19200000.0
2008-12-19 04:29:00,1.72135,1.7214,1.72105,1.7213,27200000.0
2008-12-19 04:30:00,1.7212,1.7214,1.721,1.7213,40000000.0
2008-12-19 04:31:00,1.72135,1.72185,1.7213,1.7216,64000000.0
2008-12-19 04:32:00,1.72155,1.72165,1.7213,1.72165,48000000.0
2008-12-19 04:33:00,1.7216,1.7219,1.7211,1.72145,54400000.0
2008-12-19 04:34:00,1.7215,1.72155,1.7212,1.7214,40000000.0
2008-12-19 04:35:00,1.72145,1.72145,1.72015,1.7205,75200000.0
2008-12-19 04:36:00,1.72055,1.7206,1.7199,1.72005,33600000.0
2008-12-19 04:37:00,1.72005,1.72145,1.72005,1.72055,51200000.0
2008-12-19 04:38:00,1.7206,1.72075,1.7206,1.72075,19200000.0
2008-12-19 04:39:00,1.7208,1.7209,1.72065,1.7209,25600000.0
2008-12-19 04:40:00,1.72085,1.72085,1.72065,1.7208,14400000.0
2008-12-19 04:41:00,1.72085,1.72085,1.7205,1.7205,11200000.0
2008-12-19 04:42:00,1.72055,1.72135,1.72055,1.72135,46400000.0
2008-12-19 04:43:00,1.7214,1.72145,1.72105,1.72115,24000000.0
2008-12-19 04:44:00,1.721,1.7212,1.721,1.7211,16000000.0
2008-12-19 04:45:00,1.72115,1.72115,1.7205,1.7209,40000000.0
2008-12-19 04:46:00,1.721,1.72105,1.72085,1.72105,12800000.0
2008-12-19 04:47:00,1.721,1.72115,1.721,1.72115,6400000.0
2008-12-19 04:48:00,1.7211,1.7212,1.72085,1.72105,28800000.0
2008-12-19 04:49:00,1.7211,1.7212,1.721,1.7212,30400000.0
2008-12-19 04:50:00,1.72115,1.72115,1.7208,1.72115,14400000.0
2008-12-19 04:51:00,1.72145,1.72145,1.71925,1.71925,52800000.0
2008-12-19 04:52:00,1.71935,1.72005,1.71925,1.72005,44800000.0
2008-12-19 04:53:00,1.71995,1.72035,1.71995,1.7203,28800000.0
2008-12-19 04:54:00,1.7203,1.7203,1.72,1.7201,14400000.0
2008-12-19 04:55:00,1.7201,1.7202,1.71985,1.71985,19200000.0
2008-12-19 04:56:00,1.71985,1.72005,1.7197,1.71995,28800000.0
2008-12-19 04:57:00,1.71995,1.7206,1.7194,1.7194,76800000.0
2008-12-19 04:58:00,1.71945,1.71945,1.71925,1.71925,36800000.0
2008-12-19 04:59:00,1.71925,1.7194,1.71915,1.71935,57600000.0
2008-12-19 05:00:00,1.71935,1.71945,1.7184,1.71915,96000000.0
2008-12-19 05:01:00,1.7192,1.72025,1.7184,1.7202,59600000.0
2008-12-19 05:02:00,1.7202,1.7202,1.7196,1.72005,32400000.0
2008-12-19 05:03:00,1.72,1.7209,1.72,1.7203,36800000.0
2008-12-19 05:04:00,1.72025,1.7203,1.7196,1.7199,88000000.0
2008-12-19 05:05:00,1.72,1.72015,1.71995,1.7201,20800000.0
2008-12-19 05:06:00,1.72015,1.7203,1.72005,1.72005,14400000.0
2008-12-19 05:07:00,1.71995,1.71995,1.7198,1.7198,11200000.0
2008-12-19 05:08:00,1.7198,1.7198,1.7196,1.7197,30400000.0
2008-12-19 05:09:00,1.7196,1.7196,1.7191,1.7196,54400000.0
2008-12-19 05:10:00,1.7196,1.72035,1.7192,1.7201,40000000.0
2008-12-19 05:11:00,1.72025,1.72105,1.7201,1.72075,86400000.0
2008-12-19 05:12:00,1.72075,1.7213,1.72065,1.7213,49600000.0
2008-12-19 05:13:00,1.72135,1.72175,1.7209,1.72145,57600000.0
2008-12-19 05:14:00,1.72155,1.72175,1.7214,1.7215,48000000.0
2008-12-19 05:15:00,1.72175,1.72185,1.72175,1.72175,9600000.0
2008-12-19 05:16:00,1.72165,1.72165,1.7212,1.7212,14400000.0
2008-12-19 05:17:00,1.72115,1.72145,1.7211,1.72145,39400000.0
2008-12-19 05:18:00,1.72155,1.72175,1.72145,1.72175,4800000.0
2008-12-19 05:19:00,1.72195,1.72195,1.7217,1.72175,11200000.0
2008-12-19 05:20:00,1.72165,1.72165,1.7211,1.7211,19200000.0
2008-12-19 05:21:00,1.7211,1.7212,1.7211,1.7212,6400000.0
2008-12-19 05:22:00,1.7213,1.7213,1.7211,1.7212,9600000.0
2008-12-19 05:23:00,1.72115,1.7216,1.72115,1.7216,11200000.0
2008-12-19 05:24:00,1.7217,1.7224,1.7217,1.722,53700000.0
2008-12-19 05:25:00,1.722,1.72205,1.72175,1.722,11200000.0
2008-12-19 05:26:00,1.7222,1.7222,1.72115,1.7215,56800000.0
2008-12-19 05:27:00,1.7214,1.7223,1.7214,1.72155,105640000.0
2008-12-19 05:28:00,1.72155,1.7216,1.72145,1.7216,6400000.0
2008-12-19 05:29:00,1.7216,1.7216,1.72075,1.72155,22800000.0
2008-12-19 05:30:00,1.72145,1.72155,1.72145,1.72145,11200000.0
2008-12-19 05:31:00,1.72145,1.72145,1.7206,1.72075,22400000.0
2008-12-19 05:32:00,1.7204,1.7204,1.72015,1.7204,16000000.0
2008-12-19 05:33:00,1.7204,1.7204,1.7198,1.7198,14400000.0
2008-12-19 05:34:00,1.7198,1.7198,1.7193,1.7198,91200000.0
2008-12-19 05:35:00,1.7198,1.7198,1.71965,1.71965,16000000.0
2008-12-19 05:36:00,1.71945,1.72035,1.7193,1.71965,65600000.0
2008-12-19 05:37:00,1.7198,1.72025,1.7188,1.7194,105600000.0
2008-12-19 05:38:00,1.71925,1.7194,1.71835,1.7192,67200000.0
2008-12-19 05:39:00,1.7193,1.7194,1.71925,1.7193,20800000.0
2008-12-19 05:40:00,1.7192,1.7192,1.7192,1.7192,1600000.0
2008-12-19 05:41:00,1.71925,1.71995,1.71925,1.7197,32000000.0
2008-12-19 05:42:00,1.7196,1.7197,1.7194,1.7195,73600000.0
2008-12-19 05:43:00,1.71945,1.7195,1.71915,1.7193,49600000.0
2008-12-19 05:44:00,1.71925,1.71935,1.7189,1.71915,67200000.0
2008-12-19 05:45:00,1.71915,1.7192,1.7191,1.71915,22400000.0
2008-12-19 05:46:00,1.7191,1.71955,1.719,1.71935,51200000.0
2008-12-19 05:47:00,1.71935,1.7197,1.7193,1.71965,62400000.0
2008-12-19 05:48:00,1.7196,1.72035,1.7194,1.71965,81600000.0
2008-12-19 05:49:00,1.71975,1.71995,1.71965,1.7198,32000000.0
2008-12-19 05:50:00,1.71985,1.71995,1.71975,1.7198,32000000.0
2008-12-19 05:51:00,1.71975,1.7198,1.7192,1.7197,94400000.0
2008-12-19 05:52:00,1.71975,1.7198,1.71965,1.71975,19200000.0
2008-12-19 05:53:00,1.7197,1.71995,1.71945,1.7198,41600000.0
2008-12-19 05:54:00,1.71975,1.71985,1.71975,1.71985,6400000.0
2008-12-19 05:55:00,1.71995,1.71995,1.71985,1.71985,8000000.0
2008-12-19 05:56:00,1.71985,1.7201,1.71985,1.71985,30400000.0
2008-12-19 05:57:00,1.71995,1.71995,1.71985,1.71995,4800000.0
2008-12-19 05:58:00,1.72,1.72005,1.71985,1.71985,22400000.0
2008-12-19 05:59:00,1.71985,1.72075,1.71985,1.72075,40400000.0
2008-12-19 06:00:00,1.72065,1.7208,1.7187,1.7187,112400000.0
2008-12-19 06:01:00,1.7187,1.7197,1.7187,1.7197,36800000.0
2008-12-19 06:02:00,1.7197,1.72005,1.71965,1.72005,68800000.0
2008-12-19 06:03:00,1.72005,1.7213,1.72005,1.72115,113000000.0
2008-12-19 06:04:00,1.72115,1.72155,1.72085,1.72155,63200000.0
2008-12-19 06:05:00,1.72155,1.7217,1.7212,1.72155,37200000.0
2008-12-19 06:06:00,1.7214,1.72145,1.72105,1.7212,40800000.0
2008-12-19 06:07:00,1.72135,1.7216,1.72035,1.7205,27000000.0
2008-12-19 06:08:00,1.7205,1.7206,1.7205,1.7205,11200000.0
2008-12-19 06:09:00,1.7205,1.7221,1.7205,1.7218,76800000.0
2008-12-19 06:10:00,1.72185,1.7223,1.7213,1.72155,82600000.0
2008-12-19 06:11:00,1.7216,1.7216,1.7206,1.7206,74800000.0
2008-12-19 06:12:00,1.72065,1.72065,1.7202,1.72055,17600000.0
2008-12-19 06:13:00,1.72065,1.7211,1.72065,1.72085,92800000.0
2008-12-19 06:14:00,1.72085,1.7211,1.72005,1.72045,32000000.0
2008-12-19 06:15:00,1.7208,1.72135,1.7199,1.7202,45000000.0
2008-12-19 06:16:00,1.72025,1.72035,1.71925,1.7194,48000000.0
2008-12-19 06:17:00,1.7192,1.71985,1.7189,1.7191,115200000.0
2008-12-19 06:18:00,1.71905,1.7192,1.71865,1.71865,66800000.0
2008-12-19 06:19:00,1.7187,1.7195,1.71865,1.71905,70800000.0
2008-12-19 06:20:00,1.71905,1.71905,1.71625,1.7176,108800000.0
2008-12-19 06:21:00,1.7175,1.7177,1.7165,1.7165,99200000.0
2008-12-19 06:22:00,1.71645,1.7167,1.71555,1.7167,77200000.0
2008-12-19 06:23:00,1.7167,1.7176,1.71635,1.7176,55600000.0
2008-12-19 06:24:00,1.7176,1.7176,1.7165,1.7168,75200000.0
2008-12-19 06:25:00,1.7169,1.7181,1.7169,1.7181,57600000.0
2008-12-19 06:26:00,1.71825,1.7183,1.7179,1.718,36800000.0
2008-12-19 06:27:00,1.718,1.718,1.71755,1.718,34800000.0
2008-12-19 06:28:00,1.7181,1.71865,1.718,1.71805,28800000.0
2008-12-19 06:29:00,1.71815,1.71895,1.718,1.7189,58000000.0
2008-12-19 06:30:00,1.719,1.71915,1.7183,1.7183,53600000.0
2008-12-19 06:31:00,1.7184,1.7185,1.71815,1.7182,38400000.0
2008-12-19 06:32:00,1.71815,1.71855,1.71815,1.7182,20800000.0
2008-12-19 06:33:00,1.71805,1.7184,1.71805,1.7184,30400000.0
2008-12-19 06:34:00,1.7184,1.7184,1.7184,1.7184,8400000.0
2008-12-19 06:35:00,1.7183,1.71835,1.7182,1.71835,11200000.0
2008-12-19 06:36:00,1.7184,1.7186,1.7184,1.71845,33600000.0
2008-12-19 06:37:00,1.7185,1.7189,1.7182,1.71855,110800000.0
2008-12-19 06:38:00,1.71865,1.7187,1.7186,1.7187,4800000.0
2008-12-19 06:39:00,1.71855,1.7186,1.7182,1.7182,43600000.0
2008-12-19 06:40:00,1.71845,1.7186,1.7182,1.7182,33600000.0
2008-12-19 06:41:00,1.7182,1.71955,1.7182,1.719,54800000.0
2008-12-19 06:42:00,1.719,1.71975,1.71895,1.71975,22400000.0
2008-12-19 06:43:00,1.71975,1.71975,1.7192,1.7192,29200000.0
2008-12-19 06:44:00,1.7192,1.71945,1.7192,1.7192,16800000.0
2008-12-19 06:45:00,1.7192,1.7192,1.7192,1.7192,6000000.0
2008-12-19 06:46:00,1.7193,1.71945,1.7192,1.7192,33600000.0
2008-12-19 06:47:00,1.7192,1.7192,1.7192,1.7192,38400000.0
2008-12-19 06:48:00,1.7192,1.7192,1.7192,1.7192,9600000.0
2008-12-19 06:49:00,1.7192,1.71935,1.7192,1.71935,14000000.0
2008-12-19 06:50:00,1.7194,1.7198,1.71925,1.7198,40000000.0
2008-12-19 06:51:00,1.71985,1.72025,1.7196,1.7196,32000000.0
2008-12-19 06:52:00,1.7196,1.7196,1.7196,1.7196,14400000.0
2008-12-19 06:53:00,1.7196,1.7196,1.7196,1.7196,37200000.0
2008-12-19 06:54:00,1.7196,1.7196,1.7196,1.7196,15600000.0
2008-12-19 06:55:00,1.7196,1.7196,1.719,1.7196,31200000.0
2008-12-19 06:56:00,1.7196,1.7196,1.7196,1.7196,28800000.0
2008-12-19 06:57:00,1.7196,1.7196,1.7196,1.7196,18000000.0
2008-12-19 06:58:00,1.7196,1.7196,1.719,1.719,36000000.0
2008-12-19 06:59:00,1.719,1.7196,1.719,1.7196,37200000.0
2008-12-19 07:00:00,1.7196,1.7196,1.7196,1.7196,20400000.0
2008-12-19 07:01:00,1.7196,1.7196,1.7196,1.7196,31200000.0
2008-12-19 07:02:00,1.7196,1.7196,1.7196,1.7196,24000000.0
2008-12-19 07:03:00,1.7196,1.7196,1.7196,1.7196,2400000.0
2008-12-19 07:04:00,1.7196,1.7196,1.7196,1.7196,18000000.0
2008-12-19 07:05:00,1.7196,1.7196,1.7196,1.7196,23600000.0
2008-12-19 07:06:00,1.7196,1.7199,1.7196,1.7196,108800000.0
2008-12-19 07:07:00,1.7196,1.7196,1.7196,1.7196,55200000.0
2008-12-19 07:08:00,1.7196,1.7221,1.7196,1.7211,98800000.0
2008-12-19 07:09:00,1.721,1.72155,1.72065,1.72105,70400000.0
2008-12-19 07:10:00,1.721,1.72105,1.7204,1.7207,94000000.0
2008-12-19 07:11:00,1.7207,1.72085,1.7204,1.7204,90400000.0
2008-12-19 07:12:00,1.7204,1.721,1.7204,1.72045,71200000.0
2008-12-19 07:13:00,1.7204,1.7214,1.7204,1.7212,61600000.0
2008-12-19 07:14:00,1.72115,1.72115,1.7177,1.7204,412600000.0
2008-12-19 07:15:00,1.7204,1.7204,1.7202,1.7204,261600000.0
2008-12-19 07:16:00,1.7204,1.7208,1.7204,1.72045,108800000.0
2008-12-19 07:17:00,1.7204,1.7204,1.7204,1.7204,126000000.0
2008-12-19 07:18:00,1.7204,1.7204,1.72,1.7204,265200000.0
2008-12-19 07:19:00,1.7204,1.7204,1.7204,1.7204,246000000.0
2008-12-19 07:20:00,1.7204,1.7209,1.7204,1.7207,111600000.0
2008-12-19 07:21:00,1.7206,1.7207,1.7204,1.7204,130000000.0
2008-12-19 07:22:00,1.7204,1.7204,1.7204,1.7204,48000000.0
2008-12-19 07:23:00,1.7204,1.7204,1.72,1.7204,157200000.0
2008-12-19 07:24:00,1.7204,1.7204,1.7204,1.7204,252000000.0
2008-12-19 07:25:00,1.7204,1.7204,1.7204,1.7204,126000000.0
2008-12-19 07:26:00,1.7204,1.7204,1.7197,1.7204,78600000.0
2008-12-19 07:27:00,1.7204,1.7204,1.7204,1.7204,162000000.0
2008-12-19 07:28:00,1.7204,1.7209,1.7204,1.7207,61400000.0
2008-12-19 07:29:00,1.7206,1.7214,1.7204,1.7207,67200000.0
2008-12-19 07:30:00,1.7207,1.7207,1.7207,1.7207,20400000.0
2008-12-19 07:31:00,1.7207,1.72115,1.7207,1.721,71800000.0
2008-12-19 07:32:00,1.721,1.7215,1.721,1.7214,240800000.0
2008-12-19 07:33:00,1.7214,1.7217,1.7214,1.7217,42600000.0
2008-12-19 07:34:00,1.72165,1.72175,1.7213,1.7213,27600000.0
2008-12-19 07:35:00,1.72135,1.72175,1.7213,1.7216,47200000.0
2008-12-19 07:36:00,1.72175,1.72175,1.72175,1.72175,6400000.0
2008-12-19 07:37:00,1.72175,1.7219,1.72175,1.72175,17600000.0
2008-12-19 07:38:00,1.7217,1.72185,1.7216,1.7216,42000000.0
2008-12-19 07:39:00,1.7216,1.7216,1.7216,1.7216,22800000.0
2008-12-19 07:40:00,1.7216,1.7218,1.7216,1.72165,57400000.0
2008-12-19 07:41:00,1.7216,1.7216,1.7216,1.7216,33600000.0
2008-12-19 07:42:00,1.7216,1.7216,1.7216,1.7216,57600000.0
2008-12-19 07:43:00,1.7216,1.7216,1.7216,1.7216,49200000.0
2008-12-19 07:44:00,1.7213,1.7216,1.7185,1.7186,123600000.0
2008-12-19 07:45:00,1.7186,1.7189,1.7183,1.7186,118300000.0
2008-12-19 07:46:00,1.7188,1.7193,1.7188,1.71925,84000000.0
2008-12-19 07:47:00,1.71915,1.7193,1.7188,1.7189,83200000.0
2008-12-19 07:48:00,1.719,1.71905,1.7188,1.7189,31200000.0
2008-12-19 07:49:00,1.71895,1.7197,1.71895,1.71925,47200000.0
2008-12-19 07:50:00,1.71925,1.72005,1.7192,1.71985,97600000.0
2008-12-19 07:51:00,1.7198,1.7198,1.719,1.719,46400000.0
2008-12-19 07:52:00,1.71895,1.71955,1.7188,1.71955,180800000.0
2008-12-19 07:53:00,1.7197,1.72065,1.7197,1.7206,35200000.0
2008-12-19 07:54:00,1.72065,1.7208,1.72,1.72055,138000000.0
2008-12-19 07:55:00,1.7205,1.72075,1.72,1.7207,104000000.0
2008-12-19 07:56:00,1.72055,1.7207,1.7203,1.72045,65600000.0
2008-12-19 07:57:00,1.7203,1.7203,1.72,1.72,94400000.0
2008-12-19 07:58:00,1.72,1.72,1.72,1.72,81600000.0
2008-12-19 07:59:00,1.72,1.72,1.72,1.72,81600000.0
2008-12-19 08:00:00,1.72,1.72,1.7196,1.72,66000000.0
2008-12-19 08:01:00,1.72,1.72,1.72,1.72,76800000.0
2008-12-19 08:02:00,1.72,1.7215,1.72,1.7214,65600000.0
2008-12-19 08:03:00,1.72145,1.72145,1.7203,1.7205,34000000.0
2008-12-19 08:04:00,1.7205,1.7205,1.7201,1.72025,22400000.0
2008-12-19 08:05:00,1.7203,1.7211,1.7203,1.72065,16000000.0
2008-12-19 08:06:00,1.7207,1.7207,1.72065,1.72065,4800000.0
2008-12-19 08:07:00,1.72065,1.7208,1.72035,1.7206,30400000.0
2008-12-19 08:08:00,1.7206,1.7206,1.72,1.7202,61600000.0
2008-12-19 08:09:00,1.72015,1.72025,1.7201,1.7201,27200000.0
2008-12-19 08:10:00,1.7202,1.72035,1.72005,1.7202,33600000.0
2008-12-19 08:11:00,1.7202,1.7204,1.72,1.7201,56000000.0
2008-12-19 08:12:00,1.72005,1.72005,1.72,1.72,83200000.0
2008-12-19 08:13:00,1.72,1.72,1.72,1.72,9600000.0
2008-12-19 08:14:00,1.72005,1.72005,1.72,1.72,6400000.0
2008-12-19 08:15:00,1.72,1.72,1.72,1.72,86400000.0
2008-12-19 08:16:00,1.72,1.72,1.72,1.72,43200000.0
2008-12-19 08:17:00,1.72,1.72,1.72,1.72,76800000.0
2008-12-19 08:18:00,1.72,1.72,1.7195,1.72,126400000.0
2008-12-19 08:19:00,1.72,1.72,1.72,1.72,139200000.0
2008-12-19 08:20:00,1.72,1.72,1.72,1.72,57600000.0
2008-12-19 08:21:00,1.72,1.72,1.72,1.72,48000000.0
2008-12-19 08:22:00,1.72,1.72,1.72,1.72,134400000.0
2008-12-19 08:23:00,1.72,1.72,1.72,1.72,14400000.0
2008-12-19 08:24:00,1.7201,1.7202,1.72,1.72,51200000.0
2008-12-19 08:25:00,1.72,1.72005,1.72,1.72,40000000.0
2008-12-19 08:26:00,1.72,1.7201,1.72,1.72005,54400000.0
2008-12-19 08:27:00,1.7201,1.7203,1.7199,1.7199,115200000.0
2008-12-19 08:28:00,1.72,1.72,1.718,1.7186,213999999.0
2008-12-19 08:29:00,1.71865,1.71905,1.7169,1.7169,111200000.0
2008-12-19 08:30:00,1.71715,1.71845,1.7171,1.7184,81600000.0
2008-12-19 08:31:00,1.7181,1.7185,1.7181,1.7185,35200000.0
2008-12-19 08:32:00,1.7185,1.7185,1.7185,1.7185,44800000.0
2008-12-19 08:33:00,1.7185,1.7185,1.7185,1.7185,33600000.0
2008-12-19 08:34:00,1.7185,1.7185,1.7166,1.7172,54800000.0
2008-12-19 08:35:00,1.7185,1.7185,1.7185,1.7185,52800000.0
2008-12-19 08:36:00,1.7185,1.7185,1.7185,1.7185,32000000.0
2008-12-19 08:37:00,1.7185,1.7185,1.7185,1.7185,49600000.0
2008-12-19 08:38:00,1.7185,1.7198,1.7185,1.71975,144800000.0
2008-12-19 08:39:00,1.7197,1.7206,1.71965,1.7206,101800000.0
2008-12-19 08:40:00,1.7204,1.7205,1.71955,1.71985,88000000.0
2008-12-19 08:41:00,1.7201,1.72015,1.7185,1.7185,101600000.0
2008-12-19 08:42:00,1.7185,1.7185,1.7185,1.7185,52800000.0
2008-12-19 08:43:00,1.7185,1.7187,1.7185,1.71865,57600000.0
2008-12-19 08:44:00,1.7185,1.7187,1.7185,1.7185,48000000.0
2008-12-19 08:45:00,1.7185,1.71915,1.7185,1.71915,41600000.0
2008-12-19 08:46:00,1.71925,1.721,1.71925,1.721,76400000.0
2008-12-19 08:47:00,1.72095,1.72345,1.72095,1.72325,122000000.0
2008-12-19 08:48:00,1.7232,1.7232,1.72195,1.72195,109200000.0
2008-12-19 08:49:00,1.72205,1.72265,1.7214,1.7224,138600000.0
2008-12-19 08:50:00,1.72235,1.72235,1.7217,1.72205,67200000.0
2008-12-19 08:51:00,1.722,1.72205,1.72155,1.72175,28800000.0
2008-12-19 08:52:00,1.72175,1.7219,1.7213,1.72175,50800000.0
2008-12-19 08:53:00,1.72175,1.724,1.72175,1.72355,77200000.0
2008-12-19 08:54:00,1.72375,1.72375,1.7212,1.7231,103600000.0
2008-12-19 08:55:00,1.7229,1.7229,1.7215,1.7218,88000000.0
2008-12-19 08:56:00,1.72175,1.72205,1.72125,1.722,37000000.0
2008-12-19 08:57:00,1.722,1.7221,1.7213,1.72155,70400000.0
2008-12-19 08:58:00,1.7215,1.7216,1.72095,1.7215,97800000.0
2008-12-19 08:59:00,1.7215,1.7215,1.7212,1.72125,30200000.0
2008-12-19 09:00:00,1.7212,1.72225,1.7212,1.72225,81400000.0
2008-12-19 09:01:00,1.72245,1.7231,1.72235,1.7225,109000000.0
2008-12-19 09:02:00,1.7225,1.7225,1.7225,1.7225,28800000.0
2008-12-19 09:03:00,1.7225,1.72265,1.7225,1.7225,81600000.0
2008-12-19 09:04:00,1.7225,1.7238,1.7225,1.7236,131000000.0
2008-12-19 09:05:00,1.7236,1.7268,1.7236,1.726,179000000.0
2008-12-19 09:06:00,1.726,1.7265,1.7259,1.72615,118400000.0
2008-12-19 09:07:00,1.7262,1.72645,1.7254,1.7254,136800000.0
2008-12-19 09:08:00,1.7252,1.7252,1.7244,1.7244,90400000.0
2008-12-19 09:09:00,1.7244,1.72605,1.7244,1.7256,157200000.0
2008-12-19 09:10:00,1.7256,1.72645,1.72515,1.7253,120000000.0
2008-12-19 09:11:00,1.7254,1.7254,1.72395,1.7241,104000000.0
2008-12-19 09:12:00,1.7242,1.7255,1.72385,1.7242,125200000.0
2008-12-19 09:13:00,1.7242,1.72505,1.7242,1.725,115200000.0
2008-12-19 09:14:00,1.725,1.725,1.7225,1.7226,72200000.0
2008-12-19 09:15:00,1.72265,1.72375,1.7225,1.7237,110600000.0
2008-12-19 09:16:00,1.7237,1.72405,1.72365,1.72365,83200000.0
2008-12-19 09:17:00,1.72375,1.72455,1.7237,1.7241,121200000.0
2008-12-19 09:18:00,1.7241,1.7251,1.7241,1.7245,138800000.0
2008-12-19 09:19:00,1.7245,1.72465,1.7245,1.72465,132000000.0
2008-12-19 09:20:00,1.72465,1.7248,1.7245,1.7245,104800000.0
2008-12-19 09:21:00,1.7245,1.7265,1.7245,1.7262,116400000.0
2008-12-19 09:22:00,1.726,1.727,1.726,1.7264,98400000.0
2008-12-19 09:23:00,1.7264,1.7264,1.7247,1.725,139400000.0
2008-12-19 09:24:00,1.7248,1.725,1.7247,1.7247,88800000.0
2008-12-19 09:25:00,1.7247,1.72475,1.7247,1.7247,59800000.0
2008-12-19 09:26:00,1.7247,1.7247,1.7238,1.7243,94800000.0
2008-12-19 09:27:00,1.7243,1.7245,1.7234,1.7238,86900000.0
2008-12-19 09:28:00,1.7238,1.7238,1.7219,1.7219,145400000.0
2008-12-19 09:29:00,1.7219,1.7224,1.7219,1.7221,117600000.0
2008-12-19 09:30:00,1.72215,1.7224,1.7219,1.7219,136800000.0
2008-12-19 09:31:00,1.7218,1.7219,1.7216,1.7218,88000000.0
2008-12-19 09:32:00,1.7219,1.7219,1.7197,1.7197,195200000.0
2008-12-19 09:33:00,1.7197,1.7197,1.719,1.719,83200000.0
2008-12-19 09:34:00,1.719,1.7209,1.719,1.72,195200000.0
2008-12-19 09:35:00,1.72,1.72,1.7185,1.71905,240000000.0
2008-12-19 09:36:00,1.719,1.7201,1.7163,1.7197,166400000.0
2008-12-19 09:37:00,1.71955,1.71995,1.7192,1.7192,124000000.0
2008-12-19 09:38:00,1.71945,1.72045,1.7185,1.71855,132200000.0
2008-12-19 09:39:00,1.71855,1.7205,1.7185,1.7203,129000000.0
2008-12-19 09:40:00,1.7201,1.72045,1.71885,1.7197,163400000.0
2008-12-19 09:41:00,1.71975,1.721,1.7197,1.7204,68800000.0
2008-12-19 09:42:00,1.7204,1.7204,1.7203,1.7203,21600000.0
2008-12-19 09:43:00,1.7203,1.72275,1.7197,1.72135,88000000.0
2008-12-19 09:44:00,1.7214,1.7245,1.7214,1.7245,136700000.0
2008-12-19 09:45:00,1.72465,1.7282,1.72465,1.7271,107000000.0
2008-12-19 09:46:00,1.7271,1.7271,1.72405,1.7243,107800000.0
2008-12-19 09:47:00,1.7243,1.72655,1.72415,1.7264,149800000.0
2008-12-19 09:48:00,1.72605,1.7272,1.724,1.72715,118200000.0
2008-12-19 09:49:00,1.72715,1.7286,1.72675,1.7269,169600000.0
2008-12-19 09:50:00,1.727,1.7286,1.7269,1.7286,132800000.0
2008-12-19 09:51:00,1.7287,1.731,1.7286,1.7309,120000000.0
2008-12-19 09:52:00,1.73095,1.73095,1.72895,1.72935,108800000.0
2008-12-19 09:53:00,1.7294,1.7317,1.7283,1.7314,147200000.0
2008-12-19 09:54:00,1.7311,1.73355,1.731,1.7326,137600000.0
2008-12-19 09:55:00,1.7326,1.73385,1.73245,1.7338,113600000.0
2008-12-19 09:56:00,1.734,1.73795,1.73315,1.7375,145600000.0
2008-12-19 09:57:00,1.73745,1.74195,1.73495,1.74135,205200000.0
2008-12-19 09:58:00,1.74135,1.74225,1.7402,1.7402,142400000.0
2008-12-19 09:59:00,1.7402,1.7439,1.7386,1.7437,175600000.0
2008-12-19 10:00:00,1.74365,1.74365,1.7365,1.73705,228000000.0
2008-12-19 10:01:00,1.737,1.73795,1.7351,1.7371,223400000.0
2008-12-19 10:02:00,1.7366,1.73775,1.7356,1.73775,91200000.0
2008-12-19 10:03:00,1.7372,1.73775,1.7367,1.737,145600000.0
2008-12-19 10:04:00,1.7369,1.73815,1.7355,1.7357,158400000.0
2008-12-19 10:05:00,1.73545,1.73805,1.73545,1.73745,184000000.0
2008-12-19 10:06:00,1.7376,1.7376,1.73515,1.7363,240800000.0
2008-12-19 10:07:00,1.7363,1.73745,1.73555,1.7358,169600000.0
2008-12-19 10:08:00,1.7357,1.7369,1.7355,1.7366,179200000.0
2008-12-19 10:09:00,1.7366,1.73785,1.73605,1.7372,180800000.0
2008-12-19 10:10:00,1.737,1.7382,1.736,1.73815,136000000.0
2008-12-19 10:11:00,1.7382,1.7397,1.73755,1.73905,116800000.0
2008-12-19 10:12:00,1.73905,1.73905,1.7368,1.73775,156800000.0
2008-12-19 10:13:00,1.73785,1.73785,1.7361,1.73635,110400000.0
2008-12-19 10:14:00,1.7363,1.73655,1.7358,1.73655,84800000.0
2008-12-19 10:15:00,1.7366,1.7371,1.73605,1.73625,108800000.0
2008-12-19 10:16:00,1.73625,1.73635,1.73535,1.736,161600000.0
2008-12-19 10:17:00,1.73595,1.7369,1.73575,1.73645,183200000.0
2008-12-19 10:18:00,1.73645,1.73645,1.73585,1.7359,128000000.0
2008-12-19 10:19:00,1.73595,1.73595,1.7356,1.7356,80800000.0
2008-12-19 10:20:00,1.7358,1.73675,1.7356,1.7358,117600000.0
2008-12-19 10:21:00,1.73595,1.73765,1.73575,1.7363,161600000.0
2008-12-19 10:22:00,1.7363,1.73715,1.736,1.73695,126400000.0
2008-12-19 10:23:00,1.73695,1.7385,1.73695,1.7377,116200000.0
2008-12-19 10:24:00,1.7377,1.7377,1.73695,1.73765,124000000.0
2008-12-19 10:25:00,1.73765,1.7389,1.73745,1.7389,90400000.0
2008-12-19 10:26:00,1.73905,1.7391,1.73685,1.7371,193200000.0
2008-12-19 10:27:00,1.7372,1.7375,1.73715,1.7374,89600000.0
2008-12-19 10:28:00,1.73735,1.73895,1.73715,1.7389,172800000.0
2008-12-19 10:29:00,1.73915,1.73915,1.73805,1.73845,172800000.0
2008-12-19 10:30:00,1.73835,1.7395,1.7378,1.73825,83200000.0
2008-12-19 10:31:00,1.7382,1.7386,1.7379,1.7379,88800000.0
2008-12-19 10:32:00,1.73785,1.73805,1.7375,1.73775,69600000.0
2008-12-19 10:33:00,1.7377,1.73785,1.73705,1.7377,73600000.0
2008-12-19 10:34:00,1.73775,1.73845,1.7371,1.7383,94400000.0
2008-12-19 10:35:00,1.73845,1.73845,1.7372,1.7373,90400000.0
2008-12-19 10:36:00,1.7372,1.7373,1.73625,1.7365,105600000.0
2008-12-19 10:37:00,1.73645,1.73735,1.7362,1.73645,110400000.0
2008-12-19 10:38:00,1.7364,1.73645,1.7358,1.7358,107200000.0
2008-12-19 10:39:00,1.7358,1.7364,1.735,1.73525,73600000.0
2008-12-19 10:40:00,1.73535,1.7361,1.7352,1.73585,89600000.0
2008-12-19 10:41:00,1.73585,1.73655,1.7356,1.73635,104800000.0
2008-12-19 10:42:00,1.7365,1.7365,1.7358,1.73615,84800000.0
2008-12-19 10:43:00,1.73595,1.73605,1.7352,1.73585,128000000.0
2008-12-19 10:44:00,1.73585,1.73595,1.7351,1.73525,57600000.0
2008-12-19 10:45:00,1.73525,1.73525,1.7336,1.7342,104000000.0
2008-12-19 10:46:00,1.7343,1.7343,1.73125,1.7316,118400000.0
2008-12-19 10:47:00,1.73155,1.73435,1.73135,1.73215,184000000.0
2008-12-19 10:48:00,1.73235,1.73295,1.7288,1.7288,173000000.0
2008-12-19 10:49:00,1.72825,1.7326,1.7281,1.7294,190800000.0
2008-12-19 10:50:00,1.7294,1.73055,1.7294,1.72955,152400000.0
2008-12-19 10:51:00,1.72975,1.7298,1.7264,1.7264,150300000.0
2008-12-19 10:52:00,1.7264,1.7307,1.7264,1.7298,196800000.0
2008-12-19 10:53:00,1.72945,1.72975,1.7277,1.72885,199200000.0
2008-12-19 10:54:00,1.729,1.729,1.7279,1.7285,173600000.0
2008-12-19 10:55:00,1.7285,1.72955,1.72765,1.72915,134400000.0
2008-12-19 10:56:00,1.72885,1.72975,1.7284,1.729,176200000.0
2008-12-19 10:57:00,1.7289,1.73735,1.72855,1.73735,183400000.0
2008-12-19 10:58:00,1.73785,1.74535,1.7377,1.7428,236000001.0
2008-12-19 10:59:00,1.7423,1.7431,1.74015,1.74065,223200000.0
2008-12-19 11:00:00,1.74065,1.7424,1.73935,1.7424,229600000.0
2008-12-19 11:01:00,1.74235,1.7443,1.74065,1.7417,178000000.0
2008-12-19 11:02:00,1.7417,1.7417,1.7393,1.74015,139800000.0
2008-12-19 11:03:00,1.74055,1.74225,1.73905,1.74155,193000000.0
2008-12-19 11:04:00,1.74155,1.7416,1.7387,1.7396,204200000.0
2008-12-19 11:05:00,1.7396,1.73965,1.7375,1.7378,187200000.0
2008-12-19 11:06:00,1.7378,1.73795,1.7369,1.73715,248800000.0
2008-12-19 11:07:00,1.737,1.73705,1.7359,1.7359,140000000.0
2008-12-19 11:08:00,1.7359,1.7359,1.7338,1.7344,144800000.0
2008-12-19 11:09:00,1.7344,1.73605,1.73375,1.73425,178140000.0
2008-12-19 11:10:00,1.73445,1.73505,1.7341,1.7349,176000000.0
2008-12-19 11:11:00,1.7349,1.73515,1.7317,1.7327,153000000.0
2008-12-19 11:12:00,1.73275,1.73335,1.7316,1.7327,219400000.0
2008-12-19 11:13:00,1.73275,1.73365,1.732,1.7327,162600000.0
2008-12-19 11:14:00,1.7328,1.73375,1.73235,1.733,188440000.0
2008-12-19 11:15:00,1.73305,1.7344,1.73245,1.7341,163000000.0
2008-12-19 11:16:00,1.7342,1.7345,1.7318,1.7326,245000000.0
2008-12-19 11:17:00,1.7325,1.7325,1.73145,1.7319,191400000.0
2008-12-19 11:18:00,1.73195,1.7331,1.7313,1.73195,178800000.0
2008-12-19 11:19:00,1.7319,1.7325,1.73085,1.73225,147200000.0
2008-12-19 11:20:00,1.73225,1.73225,1.7294,1.73025,206400000.0
2008-12-19 11:21:00,1.73025,1.73155,1.7296,1.7296,155600000.0
2008-12-19 11:22:00,1.72955,1.7309,1.72945,1.73075,165600000.0
2008-12-19 11:23:00,1.73055,1.731,1.73005,1.73045,138200000.0
2008-12-19 11:24:00,1.7304,1.7314,1.7299,1.7314,160200000.0
2008-12-19 11:25:00,1.7314,1.73185,1.7308,1.73125,117800000.0
2008-12-19 11:26:00,1.73135,1.7317,1.73035,1.7313,187400000.0
2008-12-19 11:27:00,1.73135,1.73255,1.72955,1.7323,176000000.0
2008-12-19 11:28:00,1.73235,1.733,1.72995,1.73145,204200000.0
2008-12-19 11:29:00,1.73145,1.7334,1.73125,1.7326,190800000.0
2008-12-19 11:30:00,1.73255,1.73415,1.73185,1.73405,143200000.0
2008-12-19 11:31:00,1.73425,1.7349,1.73245,1.7333,192000000.0
2008-12-19 11:32:00,1.73335,1.7346,1.73175,1.73175,190400000.0
2008-12-19 11:33:00,1.73185,1.7322,1.7296,1.7296,130400000.0
2008-12-19 11:34:00,1.7296,1.72965,1.7296,1.7296,94600000.0
2008-12-19 11:35:00,1.7296,1.7296,1.72735,1.72825,156800000.0
2008-12-19 11:36:00,1.72805,1.72855,1.7268,1.7268,138600000.0
2008-12-19 11:37:00,1.72665,1.7272,1.72615,1.72705,185600000.0
2008-12-19 11:38:00,1.72705,1.7274,1.72655,1.72725,139200000.0
2008-12-19 11:39:00,1.72755,1.7287,1.72665,1.7287,174600000.0
2008-12-19 11:40:00,1.72865,1.7307,1.72855,1.73035,154300000.0
2008-12-19 11:41:00,1.7304,1.7315,1.73035,1.7315,212600000.0
2008-12-19 11:42:00,1.73155,1.73305,1.73135,1.733,120800000.0
2008-12-19 11:43:00,1.73315,1.7349,1.73305,1.73365,177800000.0
2008-12-19 11:44:00,1.73355,1.73355,1.7321,1.7321,165000000.0
2008-12-19 11:45:00,1.7319,1.7333,1.7317,1.73315,102400000.0
2008-12-19 11:46:00,1.733,1.7336,1.73115,1.73185,169800000.0
2008-12-19 11:47:00,1.73195,1.73265,1.7284,1.7292,179800000.0
2008-12-19 11:48:00,1.72925,1.73135,1.72915,1.73135,136700000.0
2008-12-19 11:49:00,1.73125,1.73195,1.7306,1.7318,164000000.0
2008-12-19 11:50:00,1.7318,1.73255,1.7314,1.73235,163200000.0
2008-12-19 11:51:00,1.7324,1.7333,1.7314,1.7333,52000000.0
2008-12-19 11:52:00,1.73335,1.73335,1.73175,1.73175,149200000.0
2008-12-19 11:53:00,1.7317,1.73185,1.73145,1.73145,60800000.0
2008-12-19 11:54:00,1.73135,1.7317,1.73055,1.73105,86400000.0
2008-12-19 11:55:00,1.73105,1.7312,1.7306,1.7309,104000000.0
2008-12-19 11:56:00,1.7309,1.7333,1.7309,1.73195,110400000.0
2008-12-19 11:57:00,1.73185,1.73245,1.7309,1.7309,169600000.0
2008-12-19 11:58:00,1.7309,1.7309,1.72865,1.73055,195200000.0
2008-12-19 11:59:00,1.73045,1.7313,1.7279,1.72865,190400000.0
2008-12-19 12:00:00,1.7287,1.7288,1.727,1.72705,190400000.0
2008-12-19 12:01:00,1.7271,1.7284,1.7271,1.7284,136000000.0
2008-12-19 12:02:00,1.7283,1.7287,1.7283,1.72865,116800000.0
2008-12-19 12:03:00,1.72865,1.7296,1.72865,1.7295,92000000.0
2008-12-19 12:04:00,1.7295,1.73475,1.7295,1.7341,121600000.0
2008-12-19 12:05:00,1.73415,1.7351,1.7322,1.7322,147400000.0
2008-12-19 12:06:00,1.7322,1.7322,1.7291,1.72915,97000000.0
2008-12-19 12:07:00,1.72915,1.72995,1.7288,1.72985,147200000.0
2008-12-19 12:08:00,1.7298,1.735,1.7288,1.73405,173600000.0
2008-12-19 12:09:00,1.734,1.73595,1.73355,1.73525,184400000.0
2008-12-19 12:10:00,1.73525,1.73665,1.7343,1.73495,169600000.0
2008-12-19 12:11:00,1.735,1.7372,1.73495,1.73705,199200000.0
2008-12-19 12:12:00,1.73715,1.73975,1.7367,1.73705,200600000.0
2008-12-19 12:13:00,1.7371,1.7392,1.7371,1.73755,170400000.0
2008-12-19 12:14:00,1.7375,1.7378,1.7368,1.73685,146000000.0
2008-12-19 12:15:00,1.73655,1.7375,1.7361,1.7366,212200000.0
2008-12-19 12:16:00,1.7368,1.7371,1.7359,1.73595,138400000.0
2008-12-19 12:17:00,1.73605,1.73635,1.73405,1.73505,174600000.0
2008-12-19 12:18:00,1.7351,1.73605,1.73505,1.7356,99200000.0
2008-12-19 12:19:00,1.73555,1.7358,1.73435,1.73435,131200000.0
2008-12-19 12:20:00,1.7343,1.73445,1.731,1.73115,192000000.0
2008-12-19 12:21:00,1.731,1.73115,1.7276,1.7276,144000000.0
2008-12-19 12:22:00,1.7276,1.73085,1.7276,1.73065,180000000.0
2008-12-19 12:23:00,1.7308,1.73105,1.72885,1.7298,171800000.0
2008-12-19 12:24:00,1.72995,1.73045,1.72985,1.73015,122400000.0
2008-12-19 12:25:00,1.73025,1.73195,1.73025,1.73145,161200000.0
2008-12-19 12:26:00,1.73135,1.7322,1.73125,1.73175,184000000.0
2008-12-19 12:27:00,1.7317,1.732,1.73015,1.73165,148900000.0
2008-12-19 12:28:00,1.7316,1.73255,1.73005,1.7308,169400000.0
2008-12-19 12:29:00,1.7308,1.732,1.7302,1.7307,174000000.0
2008-12-19 12:30:00,1.7307,1.7313,1.7299,1.7302,136400000.0
2008-12-19 12:31:00,1.7302,1.7302,1.7289,1.7289,50200000.0
2008-12-19 12:32:00,1.7289,1.7289,1.72695,1.7289,54000000.0
2008-12-19 12:33:00,1.7271,1.7289,1.72705,1.7289,54400000.0
2008-12-19 12:34:00,1.7289,1.7289,1.7289,1.7289,73000000.0
2008-12-19 12:35:00,1.7289,1.7289,1.7265,1.7266,49600000.0
2008-12-19 12:36:00,1.72675,1.72685,1.72525,1.72675,107000000.0
2008-12-19 12:37:00,1.7268,1.729,1.7267,1.7289,70400000.0
2008-12-19 12:38:00,1.72905,1.72935,1.72885,1.72925,41600000.0
2008-12-19 12:39:00,1.7292,1.7297,1.729,1.72955,105600000.0
2008-12-19 12:40:00,1.7295,1.7296,1.72885,1.729,86400000.0
2008-12-19 12:41:00,1.72895,1.729,1.727,1.7275,126800000.0
2008-12-19 12:42:00,1.7275,1.7275,1.7275,1.7275,75600000.0
2008-12-19 12:43:00,1.7275,1.7275,1.7275,1.7275,50400000.0
2008-12-19 12:44:00,1.7275,1.72775,1.7275,1.72775,100800000.0
2008-12-19 12:45:00,1.7277,1.72865,1.72765,1.7281,147200000.0
2008-12-19 12:46:00,1.7281,1.72855,1.72765,1.7277,108800000.0
2008-12-19 12:47:00,1.72765,1.7279,1.727,1.7273,134400000.0
2008-12-19 12:48:00,1.72775,1.72865,1.72775,1.7284,72000000.0
2008-12-19 12:49:00,1.7285,1.7287,1.72825,1.7285,64000000.0
2008-12-19 12:50:00,1.72845,1.72845,1.7277,1.72805,107200000.0
2008-12-19 12:51:00,1.72805,1.72815,1.7279,1.728,38400000.0
2008-12-19 12:52:00,1.72805,1.7288,1.7279,1.72795,73600000.0
2008-12-19 12:53:00,1.7279,1.7284,1.7263,1.7263,132400000.0
2008-12-19 12:54:00,1.7263,1.72665,1.72185,1.72255,198800000.0
2008-12-19 12:55:00,1.7225,1.7233,1.72195,1.72325,140800000.0
2008-12-19 12:56:00,1.7232,1.72335,1.72235,1.7224,144000000.0
2008-12-19 12:57:00,1.72245,1.7249,1.72245,1.7249,126400000.0
2008-12-19 12:58:00,1.7249,1.72565,1.72405,1.72435,160000000.0
2008-12-19 12:59:00,1.72435,1.7253,1.72395,1.7244,174400000.0
2008-12-19 13:00:00,1.7244,1.72655,1.7244,1.726,116800000.0
2008-12-19 13:01:00,1.726,1.7269,1.7259,1.726,119400000.0
2008-12-19 13:02:00,1.72605,1.72665,1.7249,1.72625,171400000.0
2008-12-19 13:03:00,1.726,1.7264,1.72515,1.7254,124000000.0
2008-12-19 13:04:00,1.7254,1.726,1.7251,1.726,68200000.0
2008-12-19 13:05:00,1.7259,1.727,1.72575,1.7262,86400000.0
2008-12-19 13:06:00,1.7262,1.7278,1.7262,1.7272,121000000.0
2008-12-19 13:07:00,1.72715,1.7278,1.7244,1.726,201700000.0
2008-12-19 13:08:00,1.7262,1.7262,1.7211,1.7219,160000000.0
2008-12-19 13:09:00,1.72175,1.7226,1.72135,1.72245,152000000.0
2008-12-19 13:10:00,1.7223,1.7236,1.7219,1.7236,139200000.0
2008-12-19 13:11:00,1.7236,1.72375,1.7233,1.7233,113000000.0
2008-12-19 13:12:00,1.7233,1.72365,1.7223,1.7231,208000000.0
2008-12-19 13:13:00,1.7234,1.7252,1.7223,1.7223,135000000.0
2008-12-19 13:14:00,1.7223,1.7223,1.7223,1.7223,79200000.0
2008-12-19 13:15:00,1.7223,1.7223,1.7223,1.7223,66000000.0
2008-12-19 13:16:00,1.7223,1.7223,1.7217,1.7223,62200000.0
2008-12-19 13:17:00,1.7223,1.72275,1.7223,1.7223,56400000.0
2008-12-19 13:18:00,1.7223,1.7223,1.7223,1.7223,60000000.0
2008-12-19 13:19:00,1.7223,1.7223,1.72015,1.7211,72900000.0
2008-12-19 13:20:00,1.7211,1.7212,1.7211,1.7212,62400000.0
2008-12-19 13:21:00,1.7212,1.7212,1.7212,1.7212,105600000.0
2008-12-19 13:22:00,1.7212,1.7212,1.7209,1.7212,133700000.0
2008-12-19 13:23:00,1.7212,1.7212,1.72115,1.72115,107200000.0
2008-12-19 13:24:00,1.7211,1.7213,1.721,1.721,101200000.0
2008-12-19 13:25:00,1.721,1.7218,1.721,1.7213,55200000.0
2008-12-19 13:26:00,1.7213,1.7225,1.7213,1.7222,69200000.0
2008-12-19 13:27:00,1.7222,1.7222,1.7222,1.7222,28000000.0
2008-12-19 13:28:00,1.7222,1.72345,1.7222,1.7231,123800000.0
2008-12-19 13:29:00,1.7231,1.72375,1.7231,1.7235,126600000.0
2008-12-19 13:30:00,1.7235,1.72405,1.7232,1.7237,120200000.0
2008-12-19 13:31:00,1.7238,1.7242,1.7237,1.7237,94600000.0
2008-12-19 13:32:00,1.7237,1.7237,1.7237,1.7237,48000000.0
2008-12-19 13:33:00,1.7237,1.7237,1.7237,1.7237,33000000.0
2008-12-19 13:34:00,1.7237,1.7237,1.7213,1.7213,55400000.0
2008-12-19 13:35:00,1.7213,1.7215,1.72035,1.72035,53600000.0
2008-12-19 13:36:00,1.7215,1.7215,1.7203,1.7215,88000000.0
2008-12-19 13:37:00,1.7215,1.7223,1.7196,1.7198,135000000.0
2008-12-19 13:38:00,1.7198,1.72025,1.7192,1.7195,166400000.0
2008-12-19 13:39:00,1.71945,1.7196,1.7187,1.71935,110400000.0
2008-12-19 13:40:00,1.71935,1.71995,1.719,1.7197,160000000.0
2008-12-19 13:41:00,1.7196,1.7203,1.7195,1.71975,153600000.0
2008-12-19 13:42:00,1.71975,1.72115,1.71845,1.719,184800000.0
2008-12-19 13:43:00,1.71865,1.7197,1.7175,1.7175,136800000.0
2008-12-19 13:44:00,1.71755,1.71865,1.7174,1.7174,101200000.0
2008-12-19 13:45:00,1.7174,1.7175,1.7174,1.7175,56000000.0
2008-12-19 13:46:00,1.7176,1.7178,1.7174,1.7174,81800000.0
2008-12-19 13:47:00,1.7174,1.71785,1.7174,1.71745,119400000.0
2008-12-19 13:48:00,1.71745,1.7176,1.7164,1.7174,99000000.0
2008-12-19 13:49:00,1.7174,1.71825,1.7174,1.71785,103800000.0
2008-12-19 13:50:00,1.7178,1.7198,1.7177,1.7198,175200000.0
2008-12-19 13:51:00,1.7198,1.72005,1.7188,1.7189,191200000.0
2008-12-19 13:52:00,1.7189,1.71905,1.7189,1.71905,66400000.0
2008-12-19 13:53:00,1.7189,1.71895,1.7189,1.7189,40000000.0
2008-12-19 13:54:00,1.7189,1.7189,1.7181,1.7186,118200000.0
2008-12-19 13:55:00,1.7186,1.7186,1.715,1.715,159300000.0
2008-12-19 13:56:00,1.7151,1.7173,1.71505,1.7156,115800000.0
2008-12-19 13:57:00,1.7157,1.71585,1.714,1.714,176000000.0
2008-12-19 13:58:00,1.71395,1.7144,1.71045,1.71045,211200000.0
2008-12-19 13:59:00,1.7103,1.7123,1.70895,1.7105,204400000.0
2008-12-19 14:00:00,1.7105,1.7106,1.7086,1.71,123600000.0
2008-12-19 14:01:00,1.71,1.71225,1.71,1.7117,127200000.0
2008-12-19 14:02:00,1.7118,1.7124,1.711,1.7112,132200000.0
2008-12-19 14:03:00,1.7112,1.71185,1.71045,1.71085,212200000.0
2008-12-19 14:04:00,1.71155,1.71325,1.71105,1.71165,230400000.0
2008-12-19 14:05:00,1.7118,1.7156,1.7113,1.7148,222200000.0
2008-12-19 14:06:00,1.71475,1.71555,1.71325,1.71325,192000000.0
2008-12-19 14:07:00,1.71325,1.71395,1.7127,1.7136,206800000.0
2008-12-19 14:08:00,1.7136,1.71385,1.7127,1.7127,169400000.0
2008-12-19 14:09:00,1.71275,1.7139,1.71265,1.7139,147200000.0
2008-12-19 14:10:00,1.714,1.71505,1.714,1.71445,133800000.0
2008-12-19 14:11:00,1.71445,1.7151,1.7141,1.7151,161200000.0
2008-12-19 14:12:00,1.7154,1.7158,1.71455,1.71465,171800000.0
2008-12-19 14:13:00,1.7141,1.7156,1.7141,1.71465,154000000.0
2008-12-19 14:14:00,1.71465,1.7163,1.7141,1.7148,179000000.0
2008-12-19 14:15:00,1.7148,1.7151,1.7135,1.7135,81000000.0
2008-12-19 14:16:00,1.7135,1.7148,1.7135,1.71445,200400000.0
2008-12-19 14:17:00,1.7144,1.7151,1.7144,1.7146,165400000.0
2008-12-19 14:18:00,1.7147,1.715,1.71305,1.71405,90200000.0
2008-12-19 14:19:00,1.7144,1.7155,1.7142,1.7152,147200000.0
2008-12-19 14:20:00,1.71525,1.7153,1.71425,1.71525,84800000.0
2008-12-19 14:21:00,1.7153,1.71585,1.71405,1.71405,126600000.0
2008-12-19 14:22:00,1.71425,1.71485,1.7134,1.71485,126400000.0
2008-12-19 14:23:00,1.7149,1.71505,1.71355,1.71355,92800000.0
2008-12-19 14:24:00,1.71345,1.71355,1.7123,1.7125,136800000.0
2008-12-19 14:25:00,1.7125,1.71295,1.7125,1.71255,47200000.0
2008-12-19 14:26:00,1.71255,1.7128,1.7125,1.7125,53600000.0
2008-12-19 14:27:00,1.7125,1.7125,1.7125,1.7125,42000000.0
2008-12-19 14:28:00,1.7125,1.71315,1.7125,1.71315,101600000.0
2008-12-19 14:29:00,1.71325,1.71345,1.71235,1.7125,144800000.0
2008-12-19 14:30:00,1.7123,1.7133,1.7123,1.71315,83200000.0
2008-12-19 14:31:00,1.71275,1.7141,1.71265,1.7134,116800000.0
2008-12-19 14:32:00,1.71345,1.71385,1.713,1.7138,187200000.0
2008-12-19 14:33:00,1.7138,1.7139,1.71215,1.71285,178400000.0
2008-12-19 14:34:00,1.71285,1.71365,1.71245,1.71275,148000000.0
2008-12-19 14:35:00,1.71275,1.7132,1.7123,1.7125,146400000.0
2008-12-19 14:36:00,1.71255,1.71285,1.7124,1.7127,75200000.0
2008-12-19 14:37:00,1.71275,1.7131,1.7125,1.7127,92800000.0
2008-12-19 14:38:00,1.7128,1.7128,1.7125,1.71265,24000000.0
2008-12-19 14:39:00,1.71265,1.71275,1.71235,1.7126,58400000.0
2008-12-19 14:40:00,1.71255,1.71255,1.71115,1.71125,152400000.0
2008-12-19 14:41:00,1.7112,1.71165,1.71115,1.7116,94400000.0
2008-12-19 14:42:00,1.71165,1.7119,1.7108,1.7108,129600000.0
2008-12-19 14:43:00,1.71085,1.71125,1.70995,1.7106,111400001.0
2008-12-19 14:44:00,1.7106,1.7106,1.709,1.70905,55800000.0
2008-12-19 14:45:00,1.70895,1.7106,1.7089,1.7106,56000000.0
2008-12-19 14:46:00,1.70925,1.70945,1.7092,1.70935,63800000.0
2008-12-19 14:47:00,1.70935,1.7101,1.70915,1.70925,52800000.0
2008-12-19 14:48:00,1.7106,1.7108,1.7095,1.7103,67200000.0
2008-12-19 14:49:00,1.7103,1.7103,1.7101,1.7103,60000000.0
2008-12-19 14:50:00,1.7103,1.7103,1.7086,1.7101,71200000.0
2008-12-19 14:51:00,1.7101,1.7107,1.7101,1.7102,133800000.0
2008-12-19 14:52:00,1.7102,1.71125,1.7102,1.71125,129000000.0
2008-12-19 14:53:00,1.71125,1.7114,1.7107,1.7113,118600000.0
2008-12-19 14:54:00,1.71135,1.7116,1.7111,1.71115,153800000.0
2008-12-19 14:55:00,1.7111,1.71275,1.7111,1.7125,312000000.0
2008-12-19 14:56:00,1.7125,1.7125,1.71,1.71,247200000.0
2008-12-19 14:57:00,1.71,1.71075,1.71,1.71075,139200000.0
2008-12-19 14:58:00,1.7108,1.7116,1.7106,1.7106,118400000.0
2008-12-19 14:59:00,1.7106,1.7111,1.7102,1.7102,168000000.0
2008-12-19 15:00:00,1.7102,1.7113,1.70825,1.7113,216600000.0
2008-12-19 15:01:00,1.71165,1.7127,1.7116,1.712,135000000.0
2008-12-19 15:02:00,1.712,1.71515,1.712,1.71455,196200000.0
2008-12-19 15:03:00,1.71455,1.71625,1.71245,1.7129,188200000.0
2008-12-19 15:04:00,1.71295,1.71355,1.7123,1.7123,166400000.0
2008-12-19 15:05:00,1.7123,1.71385,1.7123,1.7131,239200000.0
2008-12-19 15:06:00,1.7131,1.7134,1.7126,1.7132,382400000.0
2008-12-19 15:07:00,1.7134,1.71395,1.71205,1.7131,316200000.0
2008-12-19 15:08:00,1.7131,1.7131,1.71135,1.71175,208100000.0
2008-12-19 15:09:00,1.71185,1.7125,1.71095,1.7112,155600000.0
2008-12-19 15:10:00,1.71115,1.71135,1.70815,1.7092,217800000.0
2008-12-19 15:11:00,1.7091,1.7099,1.70805,1.70815,166000000.0
2008-12-19 15:12:00,1.7081,1.70865,1.7072,1.70845,189400000.0
2008-12-19 15:13:00,1.7085,1.7105,1.7079,1.7097,217800000.0
2008-12-19 15:14:00,1.70955,1.71025,1.7091,1.7091,136000000.0
2008-12-19 15:15:00,1.7096,1.71045,1.70805,1.70835,181000000.0
2008-12-19 15:16:00,1.70835,1.70875,1.70785,1.70825,142600000.0
2008-12-19 15:17:00,1.70825,1.7092,1.708,1.70845,198000000.0
2008-12-19 15:18:00,1.70895,1.70895,1.7032,1.70445,189400000.0
2008-12-19 15:19:00,1.70455,1.70615,1.7045,1.7053,235200000.0
2008-12-19 15:20:00,1.70525,1.70765,1.70525,1.7063,228800000.0
2008-12-19 15:21:00,1.7063,1.7068,1.7051,1.70635,204400000.0
2008-12-19 15:22:00,1.7063,1.70685,1.70485,1.70535,213600000.0
2008-12-19 15:23:00,1.70535,1.7054,1.70405,1.7048,185000000.0
2008-12-19 15:24:00,1.7045,1.7055,1.70355,1.70355,168800000.0
2008-12-19 15:25:00,1.70345,1.70505,1.70345,1.70385,198600000.0
2008-12-19 15:26:00,1.70385,1.70385,1.70255,1.70275,177200000.0
2008-12-19 15:27:00,1.7027,1.7027,1.7014,1.70255,175800000.0
2008-12-19 15:28:00,1.70255,1.70435,1.70255,1.70435,230200000.0
2008-12-19 15:29:00,1.70425,1.7048,1.7035,1.7041,187400000.0
2008-12-19 15:30:00,1.70415,1.70425,1.7023,1.70245,160200000.0
2008-12-19 15:31:00,1.70255,1.7039,1.70205,1.7037,186000000.0
2008-12-19 15:32:00,1.70365,1.70415,1.70245,1.70385,192800000.0
2008-12-19 15:33:00,1.70385,1.70455,1.70355,1.7042,157000000.0
2008-12-19 15:34:00,1.70425,1.7044,1.7027,1.7044,158200000.0
2008-12-19 15:35:00,1.70435,1.70435,1.70335,1.70385,146200000.0
2008-12-19 15:36:00,1.7039,1.70415,1.7036,1.70415,139800000.0
2008-12-19 15:37:00,1.7041,1.70485,1.70305,1.7032,178800000.0
2008-12-19 15:38:00,1.70315,1.70445,1.70295,1.7033,130600000.0
2008-12-19 15:39:00,1.70335,1.7039,1.7033,1.7039,116400000.0
2008-12-19 15:40:00,1.70385,1.7045,1.70365,1.70435,113200000.0
2008-12-19 15:41:00,1.70435,1.7047,1.7038,1.70465,160000000.0
2008-12-19 15:42:00,1.7047,1.70675,1.70465,1.7061,211400000.0
2008-12-19 15:43:00,1.70645,1.70725,1.7061,1.7062,122600000.0
2008-12-19 15:44:00,1.70625,1.7064,1.7056,1.70615,125800000.0
2008-12-19 15:45:00,1.7063,1.70635,1.7048,1.7059,134000000.0
2008-12-19 15:46:00,1.7056,1.70625,1.7025,1.7025,157600000.0
2008-12-19 15:47:00,1.7025,1.7038,1.7007,1.70085,284400000.0
2008-12-19 15:48:00,1.70085,1.7009,1.6976,1.69895,637199999.0
2008-12-19 15:49:00,1.699,1.7004,1.6949,1.6949,262000000.0
2008-12-19 15:50:00,1.6949,1.69635,1.69285,1.69415,215500000.0
2008-12-19 15:51:00,1.69445,1.695,1.6922,1.695,176000000.0
2008-12-19 15:52:00,1.6949,1.6949,1.69205,1.6931,165600000.0
2008-12-19 15:53:00,1.69335,1.69885,1.69335,1.69845,181800000.0
2008-12-19 15:54:00,1.6981,1.6985,1.6969,1.69705,209600000.0
2008-12-19 15:55:00,1.69745,1.69815,1.69675,1.6976,206600000.0
2008-12-19 15:56:00,1.6976,1.69945,1.6976,1.69905,244600000.0
2008-12-19 15:57:00,1.69905,1.70195,1.69875,1.70145,220000000.0
2008-12-19 15:58:00,1.7017,1.70285,1.6996,1.69985,248400000.0
2008-12-19 15:59:00,1.69995,1.70125,1.6994,1.70015,144200000.0
2008-12-19 16:00:00,1.70005,1.7014,1.69905,1.7008,140800000.0
2008-12-19 16:01:00,1.70075,1.7011,1.7004,1.70065,91600000.0
2008-12-19 16:02:00,1.7004,1.7004,1.69895,1.6993,215400000.0
2008-12-19 16:03:00,1.6993,1.69945,1.6971,1.69925,204600000.0
2008-12-19 16:04:00,1.69925,1.69925,1.69755,1.69815,159000000.0
2008-12-19 16:05:00,1.69805,1.699,1.6976,1.6981,164800000.0
2008-12-19 16:06:00,1.6981,1.6981,1.6964,1.6969,188400000.0
2008-12-19 16:07:00,1.6969,1.6974,1.6945,1.6945,166000000.0
2008-12-19 16:08:00,1.6945,1.6945,1.6923,1.69315,136100000.0
2008-12-19 16:09:00,1.69315,1.69485,1.69305,1.6942,177000000.0
2008-12-19 16:10:00,1.6942,1.6944,1.6925,1.69415,219000000.0
2008-12-19 16:11:00,1.69415,1.6944,1.69335,1.69375,192400000.0
2008-12-19 16:12:00,1.69375,1.69485,1.69355,1.6945,170400000.0
2008-12-19 16:13:00,1.69425,1.69445,1.6932,1.69395,144200000.0
2008-12-19 16:14:00,1.6938,1.69425,1.6935,1.69385,142400000.0
2008-12-19 16:15:00,1.69385,1.69415,1.6934,1.6934,171200000.0
2008-12-19 16:16:00,1.69325,1.6945,1.6908,1.6916,175500000.0
2008-12-19 16:17:00,1.6916,1.69245,1.6911,1.6924,182200000.0
2008-12-19 16:18:00,1.69255,1.6929,1.6921,1.6928,177600000.0
2008-12-19 16:19:00,1.69275,1.69275,1.6923,1.6926,140800000.0
2008-12-19 16:20:00,1.6926,1.6926,1.6923,1.69245,113600000.0
2008-12-19 16:21:00,1.6925,1.69295,1.6924,1.6926,139200000.0
2008-12-19 16:22:00,1.6926,1.69365,1.6926,1.69325,133400000.0
2008-12-19 16:23:00,1.69325,1.69325,1.692,1.692,78600000.0
2008-12-19 16:24:00,1.692,1.6929,1.69175,1.6929,108400000.0
2008-12-19 16:25:00,1.6929,1.6929,1.6921,1.6929,105000000.0
2008-12-19 16:26:00,1.6929,1.69355,1.6929,1.693,102800000.0
2008-12-19 16:27:00,1.693,1.69315,1.6929,1.69295,120200000.0
2008-12-19 16:28:00,1.69305,1.69425,1.6927,1.6942,176600000.0
2008-12-19 16:29:00,1.69425,1.69645,1.69415,1.6949,202400000.0
2008-12-19 16:30:00,1.69495,1.6963,1.6949,1.6953,216200000.0
2008-12-19 16:31:00,1.69525,1.69545,1.69375,1.69445,184200000.0
2008-12-19 16:32:00,1.69445,1.6946,1.6928,1.6933,164600000.0
2008-12-19 16:33:00,1.6932,1.69415,1.6929,1.69305,178800000.0
2008-12-19 16:34:00,1.693,1.6938,1.6923,1.69305,197400000.0
2008-12-19 16:35:00,1.69285,1.6931,1.69185,1.69255,168200000.0
2008-12-19 16:36:00,1.6926,1.6934,1.69235,1.69265,169600000.0
2008-12-19 16:37:00,1.69255,1.6928,1.6914,1.6917,203200000.0
2008-12-19 16:38:00,1.69185,1.6922,1.69095,1.69095,134400000.0
2008-12-19 16:39:00,1.69095,1.69105,1.6902,1.6904,149600000.0
2008-12-19 16:40:00,1.6905,1.69075,1.6902,1.6906,110400000.0
2008-12-19 16:41:00,1.6907,1.69085,1.6905,1.6906,118400000.0
2008-12-19 16:42:00,1.6906,1.6925,1.6906,1.69205,142800000.0
2008-12-19 16:43:00,1.6919,1.69315,1.6918,1.69305,117000000.0
2008-12-19 16:44:00,1.69295,1.6964,1.69295,1.69605,217600000.0
2008-12-19 16:45:00,1.6964,1.69705,1.69545,1.69575,231400000.0
2008-12-19 16:46:00,1.69565,1.6969,1.6956,1.6962,234800000.0
2008-12-19 16:47:00,1.6962,1.6962,1.6937,1.6938,182800000.0
2008-12-19 16:48:00,1.6938,1.6938,1.6909,1.692,213500000.0
2008-12-19 16:49:00,1.69205,1.6943,1.69205,1.6941,169800000.0
2008-12-19 16:50:00,1.69415,1.69445,1.69,1.6926,194600000.0
2008-12-19 16:51:00,1.6926,1.69515,1.6925,1.6948,216600000.0
2008-12-19 16:52:00,1.69475,1.6964,1.69405,1.69445,229400000.0
2008-12-19 16:53:00,1.69445,1.6958,1.69425,1.69565,198600000.0
2008-12-19 16:54:00,1.69565,1.697,1.69385,1.6942,205500000.0
2008-12-19 16:55:00,1.6942,1.6955,1.69225,1.69385,205300000.0
2008-12-19 16:56:00,1.6939,1.69605,1.6934,1.69525,225000000.0
2008-12-19 16:57:00,1.69515,1.6981,1.6945,1.6971,230000000.0
2008-12-19 16:58:00,1.69705,1.69805,1.6961,1.6974,241400000.0
2008-12-19 16:59:00,1.6974,1.6974,1.6951,1.6966,197800000.0
2008-12-19 17:00:00,1.696,1.6967,1.6927,1.6935,223600000.0
2008-12-19 17:01:00,1.6936,1.6954,1.6929,1.69375,250200000.0
2008-12-19 17:02:00,1.6938,1.69485,1.69345,1.6935,194000000.0
2008-12-19 17:03:00,1.69385,1.6949,1.6933,1.69465,195400000.0
2008-12-19 17:04:00,1.6946,1.697,1.69325,1.69365,235000000.0
2008-12-19 17:05:00,1.69375,1.69415,1.6914,1.6924,178000000.0
2008-12-19 17:06:00,1.6924,1.6936,1.6912,1.6912,134200000.0
2008-12-19 17:07:00,1.69115,1.6914,1.68945,1.6913,141400000.0
2008-12-19 17:08:00,1.6911,1.6911,1.6903,1.6903,128400000.0
2008-12-19 17:09:00,1.6903,1.6903,1.68875,1.6903,147300000.0
2008-12-19 17:10:00,1.6903,1.6903,1.6886,1.6889,213900000.0
2008-12-19 17:11:00,1.6889,1.69015,1.6888,1.6898,192400000.0
2008-12-19 17:12:00,1.6898,1.6908,1.6896,1.69065,149000000.0
2008-12-19 17:13:00,1.69065,1.6915,1.6902,1.6911,130000000.0
2008-12-19 17:14:00,1.6911,1.69165,1.6902,1.6912,227600000.0
2008-12-19 17:15:00,1.6912,1.6912,1.6894,1.6894,200600000.0
2008-12-19 17:16:00,1.6894,1.6897,1.6884,1.6894,143300000.0
2008-12-19 17:17:00,1.6894,1.6894,1.6885,1.6885,106500000.0
2008-12-19 17:18:00,1.6885,1.6886,1.6882,1.6885,94400000.0
2008-12-19 17:19:00,1.6885,1.68855,1.6878,1.6878,152000000.0
2008-12-19 17:20:00,1.6882,1.6883,1.6878,1.6883,102400000.0
2008-12-19 17:21:00,1.6883,1.6884,1.6882,1.68835,166000000.0
2008-12-19 17:22:00,1.6884,1.68865,1.6883,1.6883,194800000.0
2008-12-19 17:23:00,1.6883,1.68855,1.6883,1.6883,167600000.0
2008-12-19 17:24:00,1.6883,1.6891,1.688,1.689,175400000.0
2008-12-19 17:25:00,1.6888,1.68985,1.6888,1.6894,134200000.0
2008-12-19 17:26:00,1.6894,1.6896,1.68835,1.6894,141600000.0
2008-12-19 17:27:00,1.6894,1.6894,1.6882,1.6893,106200000.0
2008-12-19 17:28:00,1.68855,1.6894,1.6883,1.6883,83100000.0
2008-12-19 17:29:00,1.68825,1.69155,1.68825,1.69075,192400000.0
2008-12-19 17:30:00,1.69075,1.6913,1.6895,1.69055,143200000.0
2008-12-19 17:31:00,1.6904,1.69175,1.6904,1.6911,172400000.0
2008-12-19 17:32:00,1.69115,1.6918,1.6911,1.6911,124200000.0
2008-12-19 17:33:00,1.6911,1.69305,1.6911,1.69305,165600000.0
2008-12-19 17:34:00,1.6936,1.6962,1.6921,1.6921,227400000.0
2008-12-19 17:35:00,1.69175,1.69865,1.69175,1.6973,201600000.0
2008-12-19 17:36:00,1.6973,1.70005,1.695,1.695,153400000.0
2008-12-19 17:37:00,1.6949,1.6957,1.69375,1.69435,213000000.0
2008-12-19 17:38:00,1.69445,1.6952,1.69195,1.6926,166400000.0
2008-12-19 17:39:00,1.6927,1.69445,1.6916,1.69445,173600000.0
2008-12-19 17:40:00,1.69395,1.6947,1.6922,1.6934,215600000.0
2008-12-19 17:41:00,1.69335,1.69475,1.69285,1.69415,188800000.0
2008-12-19 17:42:00,1.69415,1.69425,1.6912,1.6918,162600000.0
2008-12-19 17:43:00,1.69215,1.69275,1.69165,1.69195,135800000.0
2008-12-19 17:44:00,1.6919,1.69295,1.69125,1.69195,183000000.0
2008-12-19 17:45:00,1.69195,1.6933,1.6914,1.69295,203600000.0
2008-12-19 17:46:00,1.693,1.6949,1.69295,1.69375,197400000.0
2008-12-19 17:47:00,1.69385,1.69395,1.6913,1.6917,202600000.0
2008-12-19 17:48:00,1.69165,1.69305,1.6913,1.69255,290600000.0
2008-12-19 17:49:00,1.6928,1.695,1.6928,1.69425,233800000.0
2008-12-19 17:50:00,1.69435,1.6961,1.69405,1.696,193200000.0
2008-12-19 17:51:00,1.696,1.69835,1.6955,1.69835,182600000.0
2008-12-19 17:52:00,1.69835,1.69845,1.6969,1.69825,222800000.0
2008-12-19 17:53:00,1.69825,1.6988,1.697,1.6984,145000000.0
2008-12-19 17:54:00,1.69855,1.69865,1.69675,1.69705,185100000.0
2008-12-19 17:55:00,1.69705,1.69755,1.69515,1.69525,238400000.0
2008-12-19 17:56:00,1.6952,1.6968,1.695,1.6967,197600000.0
2008-12-19 17:57:00,1.6965,1.69655,1.69475,1.69475,169600000.0
2008-12-19 17:58:00,1.6949,1.6959,1.6944,1.6955,196000000.0
2008-12-19 17:59:00,1.69545,1.6994,1.695,1.69895,205800000.0
2008-12-19 18:00:00,1.69905,1.69935,1.6964,1.69655,161240000.0
2008-12-19 18:01:00,1.6967,1.69695,1.6957,1.69605,155600000.0
2008-12-19 18:02:00,1.69605,1.69705,1.69575,1.69665,165200000.0
2008-12-19 18:03:00,1.6964,1.69775,1.6964,1.69725,208000000.0
2008-12-19 18:04:00,1.69725,1.6975,1.6969,1.6969,161000000.0
2008-12-19 18:05:00,1.6969,1.69885,1.6967,1.69885,218200000.0
2008-12-19 18:06:00,1.69875,1.70195,1.6985,1.7005,215200000.0
2008-12-19 18:07:00,1.6999,1.7033,1.6998,1.7033,224200000.0
2008-12-19 18:08:00,1.7033,1.70495,1.7021,1.70425,199000000.0
2008-12-19 18:09:00,1.7036,1.70365,1.70175,1.7034,151200000.0
2008-12-19 18:10:00,1.70325,1.70355,1.7006,1.7023,170600000.0
2008-12-19 18:11:00,1.70235,1.7034,1.70135,1.7032,166600000.0
2008-12-19 18:12:00,1.70315,1.70315,1.7007,1.70085,100200000.0
2008-12-19 18:13:00,1.70085,1.7019,1.6991,1.69915,127700000.0
2008-12-19 18:14:00,1.69915,1.7004,1.69655,1.69675,136900000.0
2008-12-19 18:15:00,1.69675,1.69845,1.6966,1.6969,157600000.0
2008-12-19 18:16:00,1.6968,1.69685,1.69485,1.6964,150200000.0
2008-12-19 18:17:00,1.69645,1.6969,1.6949,1.6968,188140000.0
2008-12-19 18:18:00,1.6968,1.6969,1.6952,1.69595,219100000.0
2008-12-19 18:19:00,1.6959,1.6959,1.69385,1.6947,140000000.0
2008-12-19 18:20:00,1.6946,1.6949,1.69405,1.6949,192600000.0
2008-12-19 18:21:00,1.6945,1.69545,1.69235,1.69475,245800000.0
2008-12-19 18:22:00,1.69475,1.69545,1.6938,1.6948,151600000.0
2008-12-19 18:23:00,1.69475,1.6952,1.69355,1.694,211600000.0
2008-12-19 18:24:00,1.694,1.6943,1.6933,1.69355,223800000.0
2008-12-19 18:25:00,1.6935,1.69355,1.69205,1.69325,191200000.0
2008-12-19 18:26:00,1.6933,1.6953,1.6933,1.6952,248600000.0
2008-12-19 18:27:00,1.6952,1.6967,1.6949,1.6965,206200000.0
2008-12-19 18:28:00,1.69655,1.69685,1.69395,1.696,197200000.0
2008-12-19 18:29:00,1.696,1.6991,1.6951,1.69905,165400000.0
2008-12-19 18:30:00,1.6989,1.6989,1.696,1.696,162800000.0
2008-12-19 18:31:00,1.696,1.6963,1.69455,1.69585,157200000.0
2008-12-19 18:32:00,1.696,1.6966,1.695,1.695,181000000.0
2008-12-19 18:33:00,1.6951,1.6972,1.6942,1.69565,197800000.0
2008-12-19 18:34:00,1.69575,1.6969,1.6947,1.6948,203800000.0
2008-12-19 18:35:00,1.6943,1.69625,1.6943,1.69495,246400000.0
2008-12-19 18:36:00,1.6954,1.6987,1.6953,1.6976,232000000.0
2008-12-19 18:37:00,1.69775,1.70205,1.69775,1.7006,205200000.0
2008-12-19 18:38:00,1.7006,1.7006,1.6982,1.69825,72400000.0
2008-12-19 18:39:00,1.69825,1.6992,1.69745,1.69805,193200000.0
2008-12-19 18:40:00,1.698,1.698,1.69435,1.69495,123100000.0
2008-12-19 18:41:00,1.69495,1.696,1.69455,1.6949,102500000.0
2008-12-19 18:42:00,1.6949,1.6963,1.6946,1.6954,218200000.0
2008-12-19 18:43:00,1.6954,1.6958,1.695,1.6954,443800000.0
2008-12-19 18:44:00,1.6954,1.69605,1.6951,1.69605,389200000.0
2008-12-19 18:45:00,1.69605,1.69605,1.6931,1.6947,236800000.0
2008-12-19 18:46:00,1.69495,1.69655,1.6946,1.6959,143000000.0
2008-12-19 18:47:00,1.6959,1.69775,1.6959,1.6969,198200000.0
2008-12-19 18:48:00,1.6969,1.69715,1.6962,1.6969,84800000.0
2008-12-19 18:49:00,1.6969,1.6995,1.6969,1.6995,208800000.0
2008-12-19 18:50:00,1.6994,1.69985,1.69795,1.69795,242800000.0
2008-12-19 18:51:00,1.6981,1.69965,1.69675,1.69965,178600000.0
2008-12-19 18:52:00,1.6998,1.6998,1.69755,1.6976,106800000.0
2008-12-19 18:53:00,1.6976,1.6984,1.69745,1.6984,121200000.0
2008-12-19 18:54:00,1.6985,1.6991,1.69765,1.69905,209600000.0
2008-12-19 18:55:00,1.6991,1.6999,1.6991,1.6997,103400000.0
2008-12-19 18:56:00,1.69995,1.7009,1.69985,1.70055,112800000.0
2008-12-19 18:57:00,1.7006,1.7011,1.69985,1.70035,132200000.0
2008-12-19 18:58:00,1.7002,1.70115,1.6986,1.701,250400000.0
2008-12-19 18:59:00,1.70095,1.7027,1.7004,1.7027,199000000.0
2008-12-19 19:00:00,1.70265,1.7044,1.70245,1.7042,246200000.0
2008-12-19 19:01:00,1.7042,1.70585,1.7034,1.7045,231400000.0
2008-12-19 19:02:00,1.7043,1.7043,1.7029,1.7033,210000000.0
2008-12-19 19:03:00,1.7034,1.7044,1.70305,1.70395,184200000.0
2008-12-19 19:04:00,1.7037,1.70405,1.7021,1.70225,226200000.0
2008-12-19 19:05:00,1.7023,1.70285,1.70195,1.70205,170200000.0
2008-12-19 19:06:00,1.7021,1.7042,1.7021,1.70315,233500000.0
2008-12-19 19:07:00,1.7031,1.70395,1.7026,1.7026,195600000.0
2008-12-19 19:08:00,1.7027,1.7028,1.70195,1.702,171800000.0
2008-12-19 19:09:00,1.702,1.70275,1.7012,1.7017,181000000.0
2008-12-19 19:10:00,1.7017,1.7021,1.7017,1.7017,91400000.0
2008-12-19 19:11:00,1.7017,1.70185,1.7017,1.70185,81600000.0
2008-12-19 19:12:00,1.7017,1.7021,1.7016,1.7016,80200000.0
2008-12-19 19:13:00,1.70155,1.7023,1.7013,1.70225,131800000.0
2008-12-19 19:14:00,1.70225,1.70325,1.70195,1.7025,107400000.0
2008-12-19 19:15:00,1.7025,1.7035,1.70225,1.7031,151200000.0
2008-12-19 19:16:00,1.7031,1.7031,1.69985,1.69985,207000000.0
2008-12-19 19:17:00,1.69985,1.70135,1.6996,1.7009,191400000.0
2008-12-19 19:18:00,1.7011,1.7019,1.70035,1.7014,209000000.0
2008-12-19 19:19:00,1.7015,1.70225,1.6995,1.6996,136600000.0
2008-12-19 19:20:00,1.69995,1.70035,1.6985,1.70005,225800000.0
2008-12-19 19:21:00,1.70005,1.70065,1.6997,1.70025,145800000.0
2008-12-19 19:22:00,1.7002,1.7003,1.69865,1.69865,104000000.0
2008-12-19 19:23:00,1.69865,1.6991,1.69775,1.6986,157200000.0
2008-12-19 19:24:00,1.6986,1.6986,1.69775,1.69785,108000000.0
2008-12-19 19:25:00,1.69795,1.69965,1.69795,1.6992,203400000.0
2008-12-19 19:26:00,1.6992,1.7015,1.6981,1.6995,153000000.0
2008-12-19 19:27:00,1.69945,1.70125,1.6992,1.7008,96800000.0
2008-12-19 19:28:00,1.7009,1.7023,1.7003,1.7023,165000000.0
2008-12-19 19:29:00,1.70235,1.70315,1.7015,1.7016,170200000.0
2008-12-19 19:30:00,1.7017,1.70255,1.70085,1.70235,140800000.0
2008-12-19 19:31:00,1.7023,1.705,1.7023,1.70475,135400000.0
2008-12-19 19:32:00,1.7045,1.70455,1.7029,1.70355,103800000.0
2008-12-19 19:33:00,1.70425,1.70595,1.7033,1.70555,110200000.0
2008-12-19 19:34:00,1.70525,1.7054,1.70475,1.7054,97000000.0
2008-12-19 19:35:00,1.7049,1.7057,1.7046,1.7057,86000000.0
2008-12-19 19:36:00,1.70585,1.70625,1.70515,1.70535,153800000.0
2008-12-19 19:37:00,1.7052,1.7072,1.7048,1.7072,144200000.0
2008-12-19 19:38:00,1.70725,1.7094,1.7072,1.70925,130200000.0
2008-12-19 19:39:00,1.70915,1.70915,1.70795,1.70875,130600000.0
2008-12-19 19:40:00,1.7088,1.70975,1.70865,1.70955,102000000.0
2008-12-19 19:41:00,1.7096,1.71235,1.7096,1.7117,146600000.0
2008-12-19 19:42:00,1.7117,1.71395,1.7117,1.71255,146600000.0
2008-12-19 19:43:00,1.7125,1.71265,1.7104,1.71055,178000000.0
2008-12-19 19:44:00,1.7106,1.7106,1.7104,1.7104,57000000.0
2008-12-19 19:45:00,1.7104,1.7104,1.7098,1.7098,102800000.0
2008-12-19 19:46:00,1.7098,1.7098,1.7055,1.7067,120000000.0
2008-12-19 19:47:00,1.7067,1.70805,1.70535,1.70665,134600000.0
2008-12-19 19:48:00,1.70655,1.70795,1.70625,1.70665,97600000.0
2008-12-19 19:49:00,1.70665,1.7077,1.7061,1.7077,215200000.0
2008-12-19 19:50:00,1.7077,1.708,1.7056,1.7067,202200000.0
2008-12-19 19:51:00,1.70625,1.7066,1.7045,1.70565,233600000.0
2008-12-19 19:52:00,1.70565,1.70565,1.704,1.7044,192800000.0
2008-12-19 19:53:00,1.7043,1.7043,1.7031,1.7033,255200000.0
2008-12-19 19:54:00,1.7033,1.7033,1.7014,1.7028,219600000.0
2008-12-19 19:55:00,1.70285,1.70305,1.7011,1.70115,134800000.0
2008-12-19 19:56:00,1.70135,1.70185,1.7003,1.7003,203800000.0
2008-12-19 19:57:00,1.70025,1.7031,1.7001,1.7031,222200000.0
2008-12-19 19:58:00,1.70315,1.70385,1.7029,1.70375,131200000.0
2008-12-19 19:59:00,1.70375,1.708,1.7037,1.708,215600000.0
2008-12-19 20:00:00,1.70805,1.70865,1.7066,1.7066,145200000.0
2008-12-19 20:01:00,1.70655,1.7071,1.70575,1.70635,124200000.0
2008-12-19 20:02:00,1.7063,1.7067,1.7041,1.7041,164400000.0
2008-12-19 20:03:00,1.7041,1.7041,1.701,1.70135,141100000.0
2008-12-19 20:04:00,1.70135,1.70185,1.6996,1.69975,95100000.0
2008-12-19 20:05:00,1.6998,1.701,1.6985,1.70075,193000000.0
2008-12-19 20:06:00,1.7012,1.7013,1.6997,1.6997,104400000.0
2008-12-19 20:07:00,1.6997,1.69975,1.6982,1.69975,126500000.0
2008-12-19 20:08:00,1.69975,1.69995,1.6984,1.6984,118200000.0
2008-12-19 20:09:00,1.6984,1.6989,1.6984,1.6984,62800000.0
2008-12-19 20:10:00,1.6984,1.6984,1.6964,1.69695,111200000.0
2008-12-19 20:11:00,1.6969,1.69945,1.6969,1.6982,124800000.0
2008-12-19 20:12:00,1.6982,1.6982,1.6982,1.6982,18000000.0
2008-12-19 20:13:00,1.6982,1.6982,1.6964,1.6973,35000000.0
2008-12-19 20:14:00,1.6973,1.6989,1.6973,1.69795,115800000.0
2008-12-19 20:15:00,1.69785,1.69965,1.69675,1.69675,72600000.0
2008-12-19 20:16:00,1.6969,1.6979,1.6969,1.6977,41400000.0
2008-12-19 20:17:00,1.6976,1.69785,1.697,1.6972,62800000.0
2008-12-19 20:18:00,1.69725,1.7001,1.697,1.7001,135600000.0
2008-12-19 20:19:00,1.7001,1.702,1.6999,1.70165,86000000.0
2008-12-19 20:20:00,1.70165,1.7022,1.7001,1.7007,84800000.0
2008-12-19 20:21:00,1.7007,1.70205,1.6996,1.6996,91600000.0
2008-12-19 20:22:00,1.6996,1.7028,1.699,1.7014,156200000.0
2008-12-19 20:23:00,1.7014,1.7029,1.6999,1.70185,102000000.0
2008-12-19 20:24:00,1.70195,1.7024,1.70075,1.70075,96600000.0
2008-12-19 20:25:00,1.7008,1.702,1.6999,1.70125,76000000.0
2008-12-19 20:26:00,1.7012,1.7012,1.7009,1.70095,36000000.0
2008-12-19 20:27:00,1.70105,1.70155,1.7007,1.70095,67400000.0
2008-12-19 20:28:00,1.70095,1.7025,1.70055,1.7025,61400000.0
2008-12-19 20:29:00,1.70245,1.70255,1.7003,1.70035,63800000.0
2008-12-19 20:30:00,1.7004,1.70205,1.7004,1.70155,113200000.0
2008-12-19 20:31:00,1.70135,1.7017,1.70135,1.70165,27000000.0
2008-12-19 20:32:00,1.70145,1.70165,1.69995,1.7005,51600000.0
2008-12-19 20:33:00,1.70055,1.7011,1.69965,1.70045,61000000.0
2008-12-19 20:34:00,1.7005,1.7009,1.7,1.70035,79000000.0
2008-12-19 20:35:00,1.70005,1.7005,1.69985,1.70045,64000000.0
2008-12-19 20:36:00,1.70045,1.7005,1.69985,1.7,57600000.0
2008-12-19 20:37:00,1.6999,1.7006,1.6999,1.70035,39400000.0
2008-12-19 20:38:00,1.70035,1.70135,1.70035,1.70105,73400000.0
2008-12-19 20:39:00,1.7011,1.7012,1.70105,1.7011,19800000.0
2008-12-19 20:40:00,1.70105,1.70135,1.6988,1.6997,115800000.0
2008-12-19 20:41:00,1.69945,1.6995,1.69815,1.69835,70600000.0
2008-12-19 20:42:00,1.69855,1.69875,1.6981,1.69815,50200000.0
2008-12-19 20:43:00,1.6981,1.69815,1.69565,1.6961,99600000.0
2008-12-19 20:44:00,1.6958,1.69665,1.69515,1.69515,74400000.0
2008-12-19 20:45:00,1.69535,1.6975,1.69515,1.6968,134800000.0
2008-12-19 20:46:00,1.69685,1.69695,1.69615,1.69615,117200000.0
2008-12-19 20:47:00,1.6962,1.69855,1.6962,1.6972,160800000.0
2008-12-19 20:48:00,1.69705,1.6975,1.697,1.69745,62600000.0
2008-12-19 20:49:00,1.6975,1.6983,1.6975,1.6982,56000000.0
2008-12-19 20:50:00,1.69805,1.699,1.69755,1.6983,95600000.0
2008-12-19 20:51:00,1.6983,1.69975,1.6975,1.69945,69600000.0
2008-12-19 20:52:00,1.69945,1.7008,1.6993,1.69995,175200000.0
2008-12-19 20:53:00,1.6999,1.70145,1.6999,1.7006,71400000.0
2008-12-19 20:54:00,1.7008,1.7013,1.70025,1.70125,116000000.0
2008-12-19 20:55:00,1.70125,1.70285,1.7012,1.7026,120000000.0
2008-12-19 20:56:00,1.70255,1.7037,1.7022,1.70255,148600000.0
2008-12-19 20:57:00,1.70245,1.70245,1.70105,1.70155,102000000.0
2008-12-19 20:58:00,1.70165,1.70165,1.7002,1.7007,75800000.0
2008-12-19 20:59:00,1.7007,1.70295,1.70055,1.70135,193600000.0
2008-12-19 21:00:00,1.7013,1.70225,1.7013,1.70155,79000000.0
2008-12-19 21:01:00,1.70165,1.7024,1.70085,1.70205,134000000.0
2008-12-19 21:02:00,1.7019,1.70215,1.7016,1.70165,100400000.0
2008-12-19 21:03:00,1.70155,1.70155,1.69935,1.70065,137600000.0
2008-12-19 21:04:00,1.70045,1.70045,1.6984,1.6984,172000000.0
2008-12-19 21:05:00,1.6984,1.6984,1.6943,1.69455,140400000.0
2008-12-19 21:06:00,1.6946,1.69495,1.6907,1.692,118400000.0
2008-12-19 21:07:00,1.692,1.692,1.6901,1.6908,127400000.0
2008-12-19 21:08:00,1.6909,1.69225,1.69055,1.69085,104200000.0
2008-12-19 21:09:00,1.69085,1.6918,1.69065,1.69105,138600000.0
2008-12-19 21:10:00,1.69105,1.6918,1.6909,1.6915,113400000.0
2008-12-19 21:11:00,1.6915,1.6941,1.69115,1.6941,125800000.0
2008-12-19 21:12:00,1.69445,1.69555,1.6939,1.6955,165400000.0
2008-12-19 21:13:00,1.6955,1.6961,1.69485,1.6961,195200000.0
2008-12-19 21:14:00,1.69605,1.6969,1.69605,1.6968,56000000.0
2008-12-19 21:15:00,1.6966,1.69705,1.69575,1.6967,88200000.0
2008-12-19 21:16:00,1.69645,1.6979,1.69645,1.6979,41000000.0
2008-12-19 21:17:00,1.69775,1.69845,1.6972,1.6981,59400000.0
2008-12-19 21:18:00,1.69815,1.7,1.69815,1.7,91400000.0
2008-12-19 21:19:00,1.7001,1.7001,1.69895,1.6994,41200000.0
2008-12-19 21:20:00,1.69945,1.69985,1.6985,1.6985,86200000.0
2008-12-19 21:21:00,1.6985,1.6985,1.697,1.697,111200000.0
2008-12-19 21:22:00,1.697,1.697,1.69535,1.697,63400000.0
2008-12-19 21:23:00,1.697,1.697,1.69485,1.695,133400000.0
2008-12-19 21:24:00,1.69505,1.6956,1.6947,1.69545,83200000.0
2008-12-19 21:25:00,1.69535,1.69535,1.69475,1.695,42800000.0
2008-12-19 21:26:00,1.695,1.69505,1.69495,1.69505,24000000.0
2008-12-19 21:27:00,1.6951,1.6956,1.6951,1.6956,38200000.0
2008-12-19 21:28:00,1.69555,1.6976,1.69535,1.69705,102800000.0
2008-12-19 21:29:00,1.6972,1.69765,1.6967,1.69765,48400000.0
2008-12-19 21:30:00,1.69775,1.6979,1.69765,1.6979,12600000.0
2008-12-19 21:31:00,1.69775,1.6979,1.6976,1.6976,7200000.0
2008-12-19 21:32:00,1.69755,1.69775,1.69725,1.6977,66800000.0
2008-12-19 21:33:00,1.6977,1.69785,1.69685,1.6975,82000000.0
2008-12-19 21:34:00,1.6975,1.6975,1.6966,1.69725,76400000.0
2008-12-19 21:35:00,1.6973,1.69755,1.697,1.69735,55000000.0
2008-12-19 21:36:00,1.6974,1.6974,1.69635,1.69635,114600000.0
2008-12-19 21:37:00,1.6964,1.6965,1.6961,1.6961,92800000.0
2008-12-19 21:38:00,1.6962,1.69655,1.6961,1.6963,46800000.0
2008-12-19 21:39:00,1.6962,1.6963,1.69565,1.6961,66400000.0
2008-12-19 21:40:00,1.6961,1.6964,1.69535,1.69545,70200000.0
2008-12-19 21:41:00,1.69545,1.69545,1.6941,1.6941,60200000.0
2008-12-19 21:42:00,1.69415,1.69495,1.69335,1.69495,130600000.0
2008-12-19 21:43:00,1.69505,1.6965,1.6945,1.6946,110000000.0
2008-12-19 21:44:00,1.6947,1.69485,1.6943,1.6946,85000000.0
2008-12-19 21:45:00,1.6945,1.6952,1.6943,1.6947,62600000.0
2008-12-19 21:46:00,1.6948,1.69485,1.69455,1.69485,78600000.0
2008-12-19 21:47:00,1.6948,1.6955,1.6941,1.6943,61000000.0
2008-12-19 21:48:00,1.6943,1.6943,1.69305,1.69325,90000000.0
2008-12-19 21:49:00,1.6934,1.6952,1.69315,1.6948,101400000.0
2008-12-19 21:50:00,1.6948,1.6951,1.69385,1.69505,70400000.0
2008-12-19 21:51:00,1.6951,1.6952,1.69425,1.69425,40000000.0
2008-12-19 21:52:00,1.69415,1.69485,1.6941,1.69485,57600000.0
2008-12-19 21:53:00,1.69485,1.69555,1.69395,1.69535,94200000.0
2008-12-19 21:54:00,1.69495,1.6955,1.69415,1.6944,121800000.0
2008-12-19 21:55:00,1.6944,1.6953,1.69415,1.69515,71000000.0
2008-12-19 21:56:00,1.6951,1.69875,1.694,1.6986,133800000.0
2008-12-19 21:57:00,1.6986,1.6986,1.6961,1.6966,117200000.0
2008-12-19 21:58:00,1.69645,1.69645,1.69595,1.69635,139400000.0
2008-12-19 21:59:00,1.6964,1.6969,1.69585,1.69605,175200000.0
2008-12-19 22:00:00,1.6962,1.69635,1.69585,1.6962,85800000.0
2008-12-19 22:01:00,1.6962,1.69625,1.69555,1.6958,76800000.0
2008-12-19 22:02:00,1.69585,1.69585,1.69545,1.6957,19400000.0
2008-12-19 22:03:00,1.69565,1.69725,1.6956,1.69725,98800000.0
2008-12-19 22:04:00,1.69725,1.69735,1.6967,1.6968,59600000.0
2008-12-19 22:05:00,1.69665,1.69685,1.6958,1.69595,54600000.0
2008-12-19 22:06:00,1.6961,1.6972,1.6961,1.6972,81600000.0
2008-12-19 22:07:00,1.6972,1.6983,1.697,1.6973,60800000.0
2008-12-19 22:08:00,1.6975,1.6983,1.69675,1.6981,52600000.0
2008-12-19 22:09:00,1.69825,1.6987,1.6976,1.69765,63600000.0
2008-12-19 22:10:00,1.69755,1.69845,1.69715,1.6981,74200000.0
2008-12-19 22:11:00,1.6982,1.6982,1.69695,1.69705,24200000.0
2008-12-19 22:12:00,1.6971,1.6976,1.69705,1.69755,25400000.0
2008-12-19 22:13:00,1.6973,1.6976,1.6971,1.69745,17600000.0
2008-12-19 22:14:00,1.6974,1.6977,1.6974,1.6974,13800000.0
2008-12-19 22:15:00,1.6975,1.6978,1.6972,1.6977,80600000.0
2008-12-19 22:16:00,1.69775,1.69785,1.69645,1.6966,130000000.0
2008-12-19 22:17:00,1.69635,1.6965,1.6948,1.6952,90000000.0
2008-12-19 22:18:00,1.6951,1.69675,1.69445,1.69575,126400000.0
2008-12-19 22:19:00,1.69575,1.69665,1.69485,1.6966,71200000.0
2008-12-19 22:20:00,1.69645,1.6967,1.69555,1.69605,87000000.0
2008-12-19 22:21:00,1.6959,1.69595,1.6952,1.69575,93800000.0
2008-12-19 22:22:00,1.6956,1.696,1.69545,1.696,54800000.0
2008-12-19 22:23:00,1.69585,1.6962,1.69565,1.69605,42200000.0
2008-12-19 22:24:00,1.69605,1.69655,1.69605,1.6964,30600000.0
2008-12-19 22:25:00,1.69645,1.69665,1.69625,1.6963,35800000.0
2008-12-19 22:26:00,1.6963,1.6963,1.6946,1.69535,43200000.0
2008-12-19 22:27:00,1.69535,1.69565,1.6946,1.69495,40200000.0
2008-12-19 22:28:00,1.695,1.69575,1.695,1.69535,43200000.0
2008-12-19 22:29:00,1.69535,1.69565,1.69515,1.6953,34600000.0
2008-12-19 22:30:00,1.6953,1.6963,1.6953,1.69615,32400000.0
2008-12-19 22:31:00,1.6961,1.69615,1.6951,1.6952,41200000.0
2008-12-19 22:32:00,1.6953,1.69535,1.6952,1.6952,39800000.0
2008-12-19 22:33:00,1.6952,1.6955,1.6952,1.6954,37600000.0
2008-12-19 22:34:00,1.6954,1.6955,1.6952,1.6952,41600000.0
2008-12-19 22:35:00,1.6952,1.69555,1.6952,1.69555,77200000.0
2008-12-19 22:36:00,1.69565,1.69575,1.69565,1.69565,34600000.0
2008-12-19 22:37:00,1.69555,1.69555,1.6955,1.6955,16200000.0
2008-12-19 22:38:00,1.6955,1.6955,1.6955,1.6955,13000000.0
2008-12-19 22:39:00,1.6955,1.697,1.6955,1.697,51000000.0
2008-12-19 22:40:00,1.697,1.69855,1.697,1.69815,85200000.0
2008-12-19 22:41:00,1.69825,1.69855,1.6974,1.69755,38600000.0
2008-12-19 22:42:00,1.69765,1.69825,1.69765,1.69815,8200000.0
2008-12-19 22:43:00,1.69805,1.69825,1.69775,1.69775,19400000.0
2008-12-19 22:44:00,1.69775,1.69825,1.6975,1.69785,29000000.0
2008-12-19 22:45:00,1.6973,1.6989,1.6973,1.69865,35400000.0
2008-12-19 22:46:00,1.69855,1.69925,1.6985,1.69865,16000000.0
2008-12-19 22:47:00,1.69865,1.6989,1.69705,1.6982,28800000.0
2008-12-19 22:48:00,1.698,1.6987,1.6975,1.69775,51800000.0
2008-12-19 22:49:00,1.6977,1.6991,1.69715,1.6975,46800000.0
2008-12-19 22:50:00,1.6982,1.699,1.6982,1.699,16000000.0
2008-12-19 22:51:00,1.69895,1.69895,1.69845,1.69865,28800000.0
2008-12-19 22:52:00,1.6988,1.6999,1.6986,1.6997,38400000.0
2008-12-19 22:53:00,1.69965,1.7011,1.6992,1.701,90600000.0
2008-12-19 22:54:00,1.70125,1.7013,1.6998,1.70095,95800000.0
2008-12-19 22:55:00,1.7007,1.70245,1.7007,1.7018,112000000.0
2008-12-19 22:56:00,1.7016,1.70195,1.70085,1.70165,143200000.0
2008-12-19 22:57:00,1.70165,1.7028,1.7014,1.7024,62800000.0
2008-12-19 22:58:00,1.7027,1.7037,1.7009,1.7009,109300000.0
2008-12-19 22:59:00,1.7009,1.70275,1.7009,1.70175,93400000.0
2008-12-19 23:00:00,1.70155,1.70235,1.7007,1.7021,98800000.0
2008-12-19 23:01:00,1.70245,1.7032,1.7021,1.7029,102400000.0
2008-12-19 23:02:00,1.7029,1.7036,1.7016,1.7034,67600000.0
2008-12-19 23:03:00,1.70305,1.70335,1.7022,1.7027,72600000.0
2008-12-19 23:04:00,1.70255,1.70255,1.70225,1.70225,11200000.0
2008-12-19 23:05:00,1.7023,1.70245,1.70225,1.70225,17600000.0
2008-12-19 23:06:00,1.70225,1.7026,1.7004,1.7022,56000000.0
2008-12-19 23:07:00,1.7022,1.7022,1.70025,1.70045,41600000.0
2008-12-19 23:08:00,1.70045,1.70065,1.6992,1.6992,68800000.0
2008-12-19 23:09:00,1.69935,1.69935,1.69915,1.6992,24000000.0
2008-12-19 23:10:00,1.6986,1.69865,1.6986,1.6986,27600000.0
2008-12-19 23:11:00,1.6986,1.6986,1.6986,1.6986,28800000.0
2008-12-19 23:12:00,1.6986,1.6986,1.6974,1.69825,56000000.0
2008-12-19 23:13:00,1.69835,1.69935,1.69805,1.69885,40000000.0
2008-12-19 23:14:00,1.69895,1.6993,1.6984,1.69845,64000000.0
2008-12-19 23:15:00,1.6985,1.6987,1.69805,1.6987,65800000.0
2008-12-19 23:16:00,1.69875,1.6988,1.69835,1.69875,16200000.0
2008-12-19 23:17:00,1.6987,1.69895,1.6983,1.69865,13000000.0
2008-12-19 23:18:00,1.6988,1.7008,1.69865,1.7008,48000000.0
2008-12-19 23:19:00,1.7008,1.7008,1.69975,1.7001,28000000.0
2008-12-19 23:20:00,1.69965,1.7002,1.69935,1.6997,19200000.0
2008-12-19 23:21:00,1.69965,1.7006,1.69955,1.7001,36800000.0
2008-12-19 23:22:00,1.69975,1.70055,1.6994,1.69965,71000000.0
2008-12-19 23:23:00,1.6997,1.7,1.69935,1.69935,40400000.0
2008-12-19 23:24:00,1.6993,1.6995,1.6984,1.6994,65000000.0
2008-12-19 23:25:00,1.69965,1.70125,1.69925,1.70075,60800000.0
2008-12-19 23:26:00,1.7008,1.701,1.70045,1.7007,56000000.0
2008-12-19 23:27:00,1.7006,1.7006,1.69805,1.6989,44800000.0
2008-12-19 23:28:00,1.6987,1.6987,1.69655,1.69785,35400000.0
2008-12-19 23:29:00,1.6978,1.69915,1.69685,1.69685,46800000.0
2008-12-19 23:30:00,1.69685,1.699,1.6966,1.6971,68800000.0
2008-12-19 23:31:00,1.69695,1.69695,1.69635,1.69665,47400000.0
2008-12-19 23:32:00,1.6965,1.69675,1.6956,1.69585,27800000.0
2008-12-19 23:33:00,1.69645,1.69665,1.6958,1.69615,26000000.0
2008-12-19 23:34:00,1.6961,1.6963,1.6947,1.6947,68000000.0
2008-12-19 23:35:00,1.6943,1.6954,1.69355,1.69385,112200000.0
2008-12-19 23:36:00,1.69455,1.6955,1.69455,1.6955,41600000.0
2008-12-19 23:37:00,1.6955,1.6955,1.69435,1.69495,40200000.0
2008-12-19 23:38:00,1.6948,1.6956,1.6931,1.69545,50000000.0
2008-12-19 23:39:00,1.6958,1.6963,1.6956,1.6963,8000000.0
2008-12-19 23:40:00,1.6963,1.6963,1.69455,1.69455,19200000.0
2008-12-19 23:41:00,1.69455,1.6951,1.69425,1.6948,38800000.0
2008-12-19 23:42:00,1.6955,1.69645,1.69505,1.69605,44000000.0
2008-12-19 23:43:00,1.6962,1.6962,1.69585,1.6959,14400000.0
2008-12-19 23:44:00,1.69575,1.69575,1.69555,1.69555,14400000.0
2008-12-19 23:45:00,1.69555,1.6957,1.6952,1.6955,35400000.0
2008-12-19 23:46:00,1.6955,1.69575,1.69505,1.69505,36800000.0
2008-12-19 23:47:00,1.695,1.6954,1.6946,1.69505,24000000.0
2008-12-19 23:48:00,1.69525,1.69565,1.6951,1.6951,42600000.0
2008-12-19 23:49:00,1.69535,1.6956,1.695,1.69555,27600000.0
2008-12-19 23:50:00,1.69625,1.69625,1.69515,1.6952,32200000.0
2008-12-19 23:51:00,1.69525,1.69725,1.6951,1.69725,55400000.0
2008-12-19 23:52:00,1.6957,1.6957,1.69405,1.69475,33600000.0
2008-12-19 23:53:00,1.6948,1.6948,1.6948,1.6948,1600000.0
2008-12-19 23:54:00,1.6945,1.6945,1.69195,1.69195,26200000.0
2008-12-19 23:55:00,1.69185,1.69305,1.6914,1.6914,33600000.0
2008-12-19 23:56:00,1.6912,1.6923,1.6912,1.6919,46400000.0
2008-12-19 23:57:00,1.69195,1.69215,1.69175,1.69175,12800000.0
2008-12-19 23:58:00,1.69185,1.6922,1.69175,1.6918,27200000.0
2008-12-19 23:59:00,1.69175,1.69175,1.6895,1.68995,49600000.0
2008-12-22 00:00:00,1.6942,1.6942,1.6935,1.6935,41600000.0
2008-12-22 00:01:00,1.69355,1.69375,1.6931,1.6932,43200000.0
2008-12-22 00:02:00,1.693,1.6936,1.69265,1.69265,33600000.0
2008-12-22 00:03:00,1.6946,1.6949,1.6946,1.6949,4800000.0
2008-12-22 00:04:00,1.6927,1.6927,1.69265,1.6927,4800000.0
2008-12-22 00:05:00,1.69285,1.69295,1.69285,1.69295,4800000.0
2008-12-22 00:06:00,1.69285,1.69285,1.69285,1.69285,1600000.0
2008-12-22 00:07:00,1.69185,1.693,1.69185,1.693,8400000.0
2008-12-22 00:08:00,1.6929,1.6931,1.69195,1.6926,25600000.0
2008-12-22 00:09:00,1.69265,1.69265,1.69235,1.69255,11200000.0
2008-12-22 00:10:00,1.69245,1.69245,1.69185,1.692,16000000.0
2008-12-22 00:11:00,1.69155,1.69155,1.6913,1.6913,4800000.0
2008-12-22 00:12:00,1.6915,1.6916,1.69145,1.69145,8000000.0
2008-12-22 00:13:00,1.6915,1.6915,1.6915,1.6915,1600000.0
2008-12-22 00:14:00,1.6908,1.6917,1.6908,1.6915,9600000.0
2008-12-22 00:15:00,1.6917,1.69205,1.6915,1.6918,19200000.0
2008-12-22 00:16:00,1.692,1.6927,1.6918,1.6927,25600000.0
2008-12-22 00:17:00,1.6926,1.6926,1.69195,1.69195,32000000.0
2008-12-22 00:18:00,1.69225,1.69225,1.6921,1.6921,4800000.0
2008-12-22 00:19:00,1.69115,1.69205,1.69105,1.6918,8400000.0
2008-12-22 00:20:00,1.6906,1.6917,1.69055,1.6917,5200000.0
2008-12-22 00:21:00,1.69055,1.69055,1.69055,1.69055,1800000.0
2008-12-22 00:22:00,1.6952,1.6954,1.6948,1.6954,14600000.0
2008-12-22 00:23:00,1.6906,1.6927,1.6906,1.6927,14600000.0
2008-12-22 00:24:00,1.69275,1.6931,1.69275,1.6931,4800000.0
2008-12-22 00:25:00,1.6928,1.69295,1.69275,1.69295,11200000.0
2008-12-22 00:26:00,1.69295,1.69315,1.69295,1.69315,3200000.0
2008-12-22 00:27:00,1.69255,1.69255,1.6923,1.69235,8000000.0
2008-12-22 00:28:00,1.6923,1.6923,1.69215,1.69215,4800000.0
2008-12-22 00:29:00,1.69195,1.69205,1.69185,1.69205,11200000.0
2008-12-22 00:30:00,1.69215,1.69235,1.69215,1.69225,8000000.0
2008-12-22 00:31:00,1.69055,1.69055,1.69055,1.69055,1800000.0
2008-12-22 00:32:00,1.6921,1.6921,1.6921,1.6921,1600000.0
2008-12-22 00:33:00,1.69195,1.69195,1.69195,1.69195,1600000.0
2008-12-22 00:34:00,1.6921,1.6921,1.69205,1.6921,8000000.0
2008-12-22 00:35:00,1.695,1.695,1.695,1.695,1600000.0
2008-12-22 00:36:00,1.6951,1.6951,1.6949,1.6949,1600000.0
2008-12-22 00:37:00,1.695,1.695,1.6948,1.6948,1600000.0
2008-12-22 00:38:00,1.6925,1.6925,1.6925,1.6925,1600000.0
2008-12-22 00:39:00,1.6925,1.6925,1.6925,1.6925,1600000.0
2008-12-22 00:40:00,1.69435,1.6947,1.69435,1.6946,8000000.0
2008-12-22 00:41:00,1.69465,1.69465,1.6943,1.69445,6400000.0
2008-12-22 00:42:00,1.69465,1.6952,1.69445,1.69445,28800000.0
2008-12-22 00:43:00,1.6944,1.6945,1.6907,1.6932,54400000.0
2008-12-22 00:44:00,1.6929,1.6932,1.6929,1.69315,4800000.0
2008-12-22 00:45:00,1.6933,1.6939,1.6922,1.6922,19200000.0
2008-12-22 00:46:00,1.69415,1.69415,1.6941,1.69415,4800000.0
2008-12-22 00:47:00,1.69395,1.69415,1.69395,1.69415,4800000.0
2008-12-22 00:48:00,1.6942,1.6944,1.6942,1.69435,6400000.0
2008-12-22 00:49:00,1.6943,1.6946,1.6943,1.6946,11200000.0
2008-12-22 00:50:00,1.69425,1.69425,1.69425,1.69425,1800000.0
2008-12-22 00:51:00,1.69445,1.6948,1.69445,1.69465,5000000.0
2008-12-22 00:52:00,1.6948,1.6948,1.69425,1.69425,11200000.0
2008-12-22 00:53:00,1.6943,1.6947,1.69425,1.69445,14400000.0
2008-12-22 00:54:00,1.69435,1.69435,1.69415,1.69415,4800000.0
2008-12-22 00:55:00,1.6942,1.6946,1.69415,1.6946,17600000.0
2008-12-22 00:56:00,1.6946,1.69475,1.6944,1.69465,16000000.0
2008-12-22 00:57:00,1.6946,1.6946,1.69425,1.69455,14400000.0
2008-12-22 00:58:00,1.69445,1.69465,1.6944,1.69465,12800000.0
2008-12-22 00:59:00,1.6947,1.6948,1.69455,1.6946,14400000.0
2008-12-22 01:00:00,1.69475,1.69475,1.69295,1.6942,25600000.0
2008-12-22 01:01:00,1.69425,1.69425,1.69415,1.69415,4800000.0
2008-12-22 01:02:00,1.6942,1.6942,1.6942,1.6942,1600000.0
2008-12-22 01:03:00,1.69365,1.69455,1.69365,1.69455,10400000.0
2008-12-22 01:04:00,1.6946,1.69505,1.69455,1.69505,17600000.0
2008-12-22 01:05:00,1.6968,1.6975,1.6968,1.6975,3200000.0
2008-12-22 01:06:00,1.69505,1.69505,1.69505,1.69505,3200000.0
2008-12-22 01:07:00,1.69495,1.69495,1.69425,1.69495,14400000.0
2008-12-22 01:08:00,1.69505,1.69505,1.69505,1.69505,1600000.0
2008-12-22 01:09:00,1.69505,1.69505,1.69505,1.69505,3200000.0
2008-12-22 01:10:00,1.69365,1.6947,1.69325,1.6933,9000000.0
2008-12-22 01:11:00,1.6931,1.69325,1.69295,1.69295,6400000.0
2008-12-22 01:12:00,1.693,1.693,1.693,1.693,1600000.0
2008-12-22 01:13:00,1.69255,1.69255,1.69255,1.69255,1600000.0
2008-12-22 01:14:00,1.6969,1.6978,1.6969,1.6977,6400000.0
2008-12-22 01:15:00,1.698,1.698,1.6976,1.6979,6400000.0
2008-12-22 01:16:00,1.6925,1.6931,1.6925,1.693,6400000.0
2008-12-22 01:17:00,1.69295,1.6931,1.69295,1.6931,4800000.0
2008-12-22 01:18:00,1.69315,1.69465,1.69315,1.69325,40000000.0
2008-12-22 01:19:00,1.6933,1.69515,1.6933,1.69515,22400000.0
2008-12-22 01:20:00,1.69515,1.69525,1.6951,1.6952,6400000.0
2008-12-22 01:21:00,1.6951,1.6951,1.695,1.695,4800000.0
2008-12-22 01:22:00,1.6949,1.695,1.6948,1.6949,11200000.0
2008-12-22 01:23:00,1.6949,1.69555,1.6949,1.69545,24000000.0
2008-12-22 01:24:00,1.6955,1.6955,1.69535,1.69535,16000000.0
2008-12-22 01:25:00,1.6953,1.69545,1.6952,1.6953,25600000.0
2008-12-22 01:26:00,1.6955,1.69565,1.69545,1.69545,27200000.0
2008-12-22 01:27:00,1.6955,1.6955,1.6955,1.6955,1600000.0
2008-12-22 01:28:00,1.69535,1.69535,1.69515,1.6953,40000000.0
2008-12-22 01:29:00,1.6952,1.6952,1.6951,1.69515,4800000.0
2008-12-22 01:30:00,1.6951,1.6951,1.6951,1.6951,1600000.0
2008-12-22 01:31:00,1.695,1.6951,1.69495,1.69495,16000000.0
2008-12-22 01:32:00,1.69495,1.695,1.6949,1.6949,4800000.0
2008-12-22 01:33:00,1.6946,1.69495,1.6946,1.69495,20800000.0
2008-12-22 01:34:00,1.6949,1.69495,1.6949,1.69495,3200000.0
2008-12-22 01:35:00,1.69495,1.69495,1.69495,1.69495,1600000.0
2008-12-22 01:36:00,1.695,1.695,1.695,1.695,8000000.0
2008-12-22 01:37:00,1.69495,1.69495,1.69495,1.69495,3200000.0
2008-12-22 01:38:00,1.695,1.695,1.69495,1.695,8000000.0
2008-12-22 01:39:00,1.69505,1.69505,1.695,1.69505,6400000.0
2008-12-22 01:40:00,1.6917,1.6924,1.6916,1.6923,3200000.0
2008-12-22 01:41:00,1.6949,1.6949,1.6949,1.6949,3200000.0
2008-12-22 01:42:00,1.6951,1.69515,1.6946,1.6951,14400000.0
2008-12-22 01:43:00,1.6951,1.6959,1.69475,1.69535,28800000.0
2008-12-22 01:44:00,1.6953,1.6957,1.6953,1.6957,19200000.0
2008-12-22 01:45:00,1.69575,1.6959,1.69535,1.6956,12800000.0
2008-12-22 01:46:00,1.6955,1.6955,1.695,1.6955,11200000.0
2008-12-22 01:47:00,1.6954,1.6959,1.6954,1.6959,11200000.0
2008-12-22 01:48:00,1.69565,1.6959,1.6955,1.6959,11200000.0
2008-12-22 01:49:00,1.69595,1.69605,1.69595,1.696,9600000.0
2008-12-22 01:50:00,1.69615,1.6969,1.69605,1.6968,27200000.0
2008-12-22 01:51:00,1.6962,1.69665,1.69615,1.69665,62800000.0
2008-12-22 01:52:00,1.69665,1.6969,1.6952,1.69555,51200000.0
2008-12-22 01:53:00,1.69555,1.69675,1.69555,1.69675,59200000.0
2008-12-22 01:54:00,1.6968,1.69735,1.69615,1.69705,71200000.0
2008-12-22 01:55:00,1.69725,1.69735,1.69655,1.69685,72000000.0
2008-12-22 01:56:00,1.697,1.69765,1.69665,1.697,61200000.0
2008-12-22 01:57:00,1.69755,1.69755,1.69725,1.69755,4800000.0
2008-12-22 01:58:00,1.6974,1.69805,1.6973,1.69805,27200000.0
2008-12-22 01:59:00,1.69805,1.699,1.69785,1.6989,37200000.0
2008-12-22 02:00:00,1.6986,1.6995,1.69845,1.69915,54400000.0
2008-12-22 02:01:00,1.69895,1.69915,1.6987,1.6991,8000000.0
2008-12-22 02:02:00,1.6987,1.69875,1.69795,1.69795,92800000.0
2008-12-22 02:03:00,1.6983,1.6983,1.6962,1.6968,63400000.0
2008-12-22 02:04:00,1.6966,1.69705,1.69625,1.69685,56000000.0
2008-12-22 02:05:00,1.6969,1.6977,1.69675,1.6977,27200000.0
2008-12-22 02:06:00,1.6971,1.69905,1.697,1.69875,84000000.0
2008-12-22 02:07:00,1.6987,1.6987,1.69735,1.6978,68800000.0
2008-12-22 02:08:00,1.6979,1.6979,1.6971,1.6974,28800000.0
2008-12-22 02:09:00,1.69795,1.6981,1.69795,1.69805,8000000.0
2008-12-22 02:10:00,1.69815,1.69825,1.6962,1.69655,66400000.0
2008-12-22 02:11:00,1.69655,1.6968,1.6962,1.69675,62800000.0
2008-12-22 02:12:00,1.6968,1.6973,1.6962,1.697,85000000.0
2008-12-22 02:13:00,1.6965,1.6976,1.6961,1.69665,99600000.0
2008-12-22 02:14:00,1.69695,1.69795,1.69695,1.69785,42000000.0
2008-12-22 02:15:00,1.6979,1.69805,1.69745,1.698,24000000.0
2008-12-22 02:16:00,1.6981,1.6981,1.6973,1.69755,52800000.0
2008-12-22 02:17:00,1.69755,1.6982,1.69685,1.69795,77200000.0
2008-12-22 02:18:00,1.698,1.69955,1.698,1.69915,57600000.0
2008-12-22 02:19:00,1.69915,1.6999,1.69735,1.69785,101200000.0
2008-12-22 02:20:00,1.6978,1.6978,1.6962,1.6967,60800000.0
2008-12-22 02:21:00,1.69675,1.69695,1.6953,1.696,71800000.0
2008-12-22 02:22:00,1.69605,1.6975,1.6954,1.696,92800000.0
2008-12-22 02:23:00,1.69605,1.6962,1.69555,1.6961,35200000.0
2008-12-22 02:24:00,1.69615,1.69805,1.69575,1.6978,118200000.0
2008-12-22 02:25:00,1.6963,1.6967,1.69365,1.6939,77600000.0
2008-12-22 02:26:00,1.6941,1.69435,1.69225,1.6933,116000000.0
2008-12-22 02:27:00,1.69285,1.69395,1.69285,1.69385,36800000.0
2008-12-22 02:28:00,1.69395,1.69435,1.69355,1.69365,29200000.0
2008-12-22 02:29:00,1.69375,1.69435,1.69305,1.69365,48400000.0
2008-12-22 02:30:00,1.6937,1.69425,1.69365,1.6938,18000000.0
2008-12-22 02:31:00,1.6939,1.69695,1.6935,1.6952,192500000.0
2008-12-22 02:32:00,1.6953,1.6961,1.6953,1.6961,48000000.0
2008-12-22 02:33:00,1.696,1.69695,1.6952,1.6956,94800000.0
2008-12-22 02:34:00,1.69615,1.69615,1.69485,1.6954,51200000.0
2008-12-22 02:35:00,1.69545,1.6957,1.69425,1.6947,84800000.0
2008-12-22 02:36:00,1.6945,1.69615,1.69415,1.6958,110400000.0
2008-12-22 02:37:00,1.69575,1.69575,1.6945,1.69495,60800000.0
2008-12-22 02:38:00,1.69505,1.69505,1.6934,1.6938,54400000.0
2008-12-22 02:39:00,1.69375,1.69385,1.6923,1.6923,60600000.0
2008-12-22 02:40:00,1.6923,1.6923,1.6923,1.6923,7000000.0
2008-12-22 02:41:00,1.6923,1.6923,1.6923,1.6923,10000000.0
2008-12-22 02:42:00,1.6923,1.6923,1.6923,1.6923,14000000.0
2008-12-22 02:43:00,1.6923,1.6929,1.6923,1.6923,29000000.0
2008-12-22 02:44:00,1.69235,1.69345,1.6923,1.6928,83600000.0
2008-12-22 02:45:00,1.6928,1.69385,1.6928,1.6936,86400000.0
2008-12-22 02:46:00,1.6936,1.6936,1.6921,1.6921,81600000.0
2008-12-22 02:47:00,1.6921,1.6921,1.6921,1.6921,32800000.0
2008-12-22 02:48:00,1.6921,1.6926,1.6921,1.6922,31600000.0
2008-12-22 02:49:00,1.6922,1.69255,1.6921,1.6925,44000000.0
2008-12-22 02:50:00,1.6924,1.69255,1.6921,1.69255,94200000.0
2008-12-22 02:51:00,1.69245,1.6928,1.6924,1.6924,40000000.0
2008-12-22 02:52:00,1.6924,1.69385,1.6924,1.69385,62600000.0
2008-12-22 02:53:00,1.6939,1.69405,1.693,1.6937,52000000.0
2008-12-22 02:54:00,1.69355,1.6937,1.6931,1.6932,84800000.0
2008-12-22 02:55:00,1.6932,1.69525,1.6932,1.69525,42200000.0
2008-12-22 02:56:00,1.69525,1.69525,1.694,1.694,108800000.0
2008-12-22 02:57:00,1.694,1.69475,1.6938,1.6938,204800000.0
2008-12-22 02:58:00,1.6938,1.69405,1.6938,1.6938,164800000.0
2008-12-22 02:59:00,1.6938,1.694,1.6938,1.6938,86400000.0
2008-12-22 03:00:00,1.6938,1.69455,1.6938,1.69425,65600000.0
2008-12-22 03:01:00,1.6942,1.69645,1.6938,1.69645,121600000.0
2008-12-22 03:02:00,1.6963,1.6963,1.6946,1.6947,56000000.0
2008-12-22 03:03:00,1.6947,1.6961,1.6947,1.69475,117200000.0
2008-12-22 03:04:00,1.6953,1.6953,1.6943,1.6949,27200000.0
2008-12-22 03:05:00,1.6949,1.69525,1.6946,1.69465,33600000.0
2008-12-22 03:06:00,1.69505,1.69505,1.69505,1.69505,1600000.0
2008-12-22 03:07:00,1.69505,1.6952,1.69445,1.695,38400000.0
2008-12-22 03:08:00,1.6952,1.6961,1.69515,1.69535,43600000.0
2008-12-22 03:09:00,1.6954,1.69575,1.69405,1.69525,68800000.0
2008-12-22 03:10:00,1.69535,1.69535,1.6948,1.69525,19200000.0
2008-12-22 03:11:00,1.69535,1.69535,1.6952,1.69525,9600000.0
2008-12-22 03:12:00,1.69515,1.69515,1.69515,1.69515,3200000.0
2008-12-22 03:13:00,1.6951,1.6953,1.69495,1.69495,25600000.0
2008-12-22 03:14:00,1.6949,1.695,1.6944,1.695,80000000.0
2008-12-22 03:15:00,1.695,1.69505,1.6945,1.69505,28800000.0
2008-12-22 03:16:00,1.692,1.692,1.6918,1.6918,22400000.0
2008-12-22 03:17:00,1.69495,1.69535,1.69495,1.69535,22400000.0
2008-12-22 03:18:00,1.69535,1.69555,1.69465,1.695,38400000.0
2008-12-22 03:19:00,1.6952,1.6952,1.69375,1.69385,42000000.0
2008-12-22 03:20:00,1.69385,1.69395,1.69305,1.69385,117200000.0
2008-12-22 03:21:00,1.69385,1.69385,1.69325,1.6936,24800000.0
2008-12-22 03:22:00,1.6936,1.69375,1.69355,1.69355,25600000.0
2008-12-22 03:23:00,1.69365,1.69375,1.69365,1.69365,17600000.0
2008-12-22 03:24:00,1.69375,1.6962,1.69365,1.69365,40600000.0
2008-12-22 03:25:00,1.69435,1.69615,1.69415,1.6961,99200000.0
2008-12-22 03:26:00,1.69585,1.6966,1.69585,1.69635,38000000.0
2008-12-22 03:27:00,1.69575,1.6958,1.69575,1.6958,8000000.0
2008-12-22 03:28:00,1.69575,1.69635,1.6957,1.69635,92800000.0
2008-12-22 03:29:00,1.6962,1.69655,1.6962,1.69645,131200000.0
2008-12-22 03:30:00,1.69645,1.69645,1.69645,1.69645,1600000.0
2008-12-22 03:31:00,1.69645,1.69655,1.69645,1.69655,11200000.0
2008-12-22 03:32:00,1.69655,1.69655,1.6961,1.6961,24000000.0
2008-12-22 03:33:00,1.69585,1.6961,1.6955,1.6955,73600000.0
2008-12-22 03:34:00,1.6955,1.6962,1.69515,1.6959,117600000.0
2008-12-22 03:35:00,1.6959,1.6959,1.6955,1.6956,25600000.0
2008-12-22 03:36:00,1.69575,1.69575,1.6956,1.69575,30400000.0
2008-12-22 03:37:00,1.69575,1.6961,1.6948,1.69595,12800000.0
2008-12-22 03:38:00,1.6961,1.6961,1.69575,1.69575,12800000.0
2008-12-22 03:39:00,1.69575,1.69575,1.69575,1.69575,3200000.0
2008-12-22 03:40:00,1.69575,1.69575,1.69435,1.69485,35200000.0
2008-12-22 03:41:00,1.69485,1.69495,1.69465,1.69485,12800000.0
2008-12-22 03:42:00,1.6948,1.6948,1.6945,1.6947,17600000.0
2008-12-22 03:43:00,1.6947,1.6949,1.69455,1.69485,65600000.0
2008-12-22 03:44:00,1.69495,1.695,1.6945,1.6947,73600000.0
2008-12-22 03:45:00,1.6947,1.6947,1.6945,1.6946,51200000.0
2008-12-22 03:46:00,1.69465,1.69465,1.6946,1.6946,4800000.0
2008-12-22 03:47:00,1.6946,1.6946,1.6946,1.6946,6400000.0
2008-12-22 03:48:00,1.6946,1.69465,1.69455,1.6946,32000000.0
2008-12-22 03:49:00,1.6946,1.6946,1.6945,1.6945,19200000.0
2008-12-22 03:50:00,1.6946,1.69485,1.69445,1.69485,27200000.0
2008-12-22 03:51:00,1.69485,1.695,1.69475,1.69475,32000000.0
2008-12-22 03:52:00,1.69475,1.69475,1.69425,1.6946,44800000.0
2008-12-22 03:53:00,1.6946,1.69465,1.69355,1.69355,62800000.0
2008-12-22 03:54:00,1.69425,1.69435,1.6934,1.69405,84200000.0
2008-12-22 03:55:00,1.69405,1.69455,1.6939,1.6944,19200000.0
2008-12-22 03:56:00,1.69455,1.69455,1.6937,1.69425,22800000.0
2008-12-22 03:57:00,1.69425,1.69425,1.69365,1.69395,36800000.0
2008-12-22 03:58:00,1.6937,1.69395,1.69365,1.69365,32000000.0
2008-12-22 03:59:00,1.69365,1.6937,1.6931,1.69335,30400000.0
2008-12-22 04:00:00,1.69335,1.6935,1.6922,1.6922,76800000.0
2008-12-22 04:01:00,1.6923,1.6926,1.6922,1.6922,54400000.0
2008-12-22 04:02:00,1.69225,1.6924,1.6916,1.6916,50600000.0
2008-12-22 04:03:00,1.6916,1.69225,1.6916,1.6918,119000000.0
2008-12-22 04:04:00,1.69195,1.69195,1.6916,1.6916,46600000.0
2008-12-22 04:05:00,1.6916,1.6916,1.6916,1.6916,37800000.0
2008-12-22 04:06:00,1.6916,1.6916,1.6916,1.6916,23000000.0
2008-12-22 04:07:00,1.6916,1.6916,1.6916,1.6916,23000000.0
2008-12-22 04:08:00,1.6916,1.6916,1.69,1.69,86200000.0
2008-12-22 04:09:00,1.69,1.69235,1.69,1.6916,73200000.0
2008-12-22 04:10:00,1.6916,1.6916,1.6916,1.6916,22800000.0
2008-12-22 04:11:00,1.6916,1.6916,1.6916,1.6916,23600000.0
2008-12-22 04:12:00,1.6916,1.6916,1.6916,1.6916,19200000.0
2008-12-22 04:13:00,1.6916,1.69195,1.6916,1.69195,37200000.0
2008-12-22 04:14:00,1.692,1.6923,1.692,1.6922,22400000.0
2008-12-22 04:15:00,1.6923,1.69275,1.6923,1.6927,38400000.0
2008-12-22 04:16:00,1.69265,1.6927,1.6923,1.6924,19200000.0
2008-12-22 04:17:00,1.69225,1.69225,1.6917,1.69195,44400000.0
2008-12-22 04:18:00,1.69185,1.69185,1.69175,1.69185,4800000.0
2008-12-22 04:19:00,1.6919,1.69205,1.69175,1.69185,17600000.0
2008-12-22 04:20:00,1.6919,1.6919,1.6917,1.6917,69600000.0
2008-12-22 04:21:00,1.6916,1.69205,1.69105,1.6918,13200000.0
2008-12-22 04:22:00,1.69195,1.69205,1.6918,1.692,16000000.0
2008-12-22 04:23:00,1.69205,1.69315,1.6916,1.6924,36800000.0
2008-12-22 04:24:00,1.6925,1.69465,1.6924,1.69435,86500000.0
2008-12-22 04:25:00,1.69425,1.69435,1.6935,1.694,69200000.0
2008-12-22 04:26:00,1.69425,1.69435,1.69205,1.69415,56000000.0
2008-12-22 04:27:00,1.69405,1.69405,1.69305,1.69315,64000000.0
2008-12-22 04:28:00,1.69365,1.69375,1.69315,1.69325,64000000.0
2008-12-22 04:29:00,1.6932,1.6932,1.6924,1.6925,16000000.0
2008-12-22 04:30:00,1.69265,1.69265,1.69195,1.69255,28800000.0
2008-12-22 04:31:00,1.69255,1.6926,1.6925,1.6925,17600000.0
2008-12-22 04:32:00,1.69255,1.69255,1.6913,1.6918,34400000.0
2008-12-22 04:33:00,1.69185,1.69315,1.69155,1.69315,66800000.0
2008-12-22 04:34:00,1.69315,1.69395,1.69305,1.69355,57600000.0
2008-12-22 04:35:00,1.69345,1.69365,1.693,1.6935,30400000.0
2008-12-22 04:36:00,1.6935,1.6943,1.6935,1.6939,78400000.0
2008-12-22 04:37:00,1.69395,1.6941,1.69395,1.6941,8000000.0
2008-12-22 04:38:00,1.6942,1.6946,1.69355,1.69455,65600000.0
2008-12-22 04:39:00,1.69435,1.6948,1.69415,1.6948,51200000.0
2008-12-22 04:40:00,1.69475,1.69495,1.6947,1.6949,35200000.0
2008-12-22 04:41:00,1.695,1.69515,1.69445,1.69445,32000000.0
2008-12-22 04:42:00,1.6945,1.6945,1.69445,1.69445,4800000.0
2008-12-22 04:43:00,1.6945,1.6952,1.6924,1.6931,58600000.0
2008-12-22 04:44:00,1.69315,1.69395,1.69315,1.6938,32000000.0
2008-12-22 04:45:00,1.69375,1.69405,1.69375,1.69395,22400000.0
2008-12-22 04:46:00,1.69395,1.69435,1.69385,1.69425,19200000.0
2008-12-22 04:47:00,1.69435,1.6944,1.6939,1.69405,22400000.0
2008-12-22 04:48:00,1.6941,1.6947,1.6941,1.69435,43200000.0
2008-12-22 04:49:00,1.69445,1.69505,1.69445,1.6945,70400000.0
2008-12-22 04:50:00,1.6947,1.6951,1.6947,1.6951,59200000.0
2008-12-22 04:51:00,1.69515,1.6958,1.695,1.69565,94400000.0
2008-12-22 04:52:00,1.6957,1.69595,1.6954,1.69595,57600000.0
2008-12-22 04:53:00,1.69595,1.69635,1.6958,1.6962,72000000.0
2008-12-22 04:54:00,1.6962,1.69775,1.6961,1.69775,88000000.0
2008-12-22 04:55:00,1.69785,1.69785,1.69695,1.69695,62400000.0
2008-12-22 04:56:00,1.69695,1.69695,1.69575,1.696,108800000.0
2008-12-22 04:57:00,1.69615,1.6963,1.6948,1.69515,70400000.0
2008-12-22 04:58:00,1.6952,1.69525,1.69515,1.69525,19200000.0
2008-12-22 04:59:00,1.6953,1.6953,1.695,1.6951,24000000.0
2008-12-22 05:00:00,1.69505,1.6952,1.6947,1.6949,69600000.0
2008-12-22 05:01:00,1.6948,1.6952,1.6947,1.6952,42600000.0
2008-12-22 05:02:00,1.6952,1.69765,1.6951,1.6976,32000000.0
2008-12-22 05:03:00,1.69765,1.7007,1.697,1.7007,33600000.0
2008-12-22 05:04:00,1.70035,1.70035,1.6973,1.6973,63600000.0
2008-12-22 05:05:00,1.6973,1.69745,1.69465,1.69685,80700000.0
2008-12-22 05:06:00,1.6972,1.6972,1.6967,1.69685,25600000.0
2008-12-22 05:07:00,1.6968,1.69685,1.69565,1.69565,14400000.0
2008-12-22 05:08:00,1.6961,1.6963,1.69595,1.696,35200000.0
2008-12-22 05:09:00,1.69605,1.69615,1.69605,1.6961,16000000.0
2008-12-22 05:10:00,1.69615,1.69625,1.6951,1.6952,43200000.0
2008-12-22 05:11:00,1.69525,1.6961,1.69505,1.696,27200000.0
2008-12-22 05:12:00,1.69605,1.6963,1.696,1.6961,17600000.0
2008-12-22 05:13:00,1.6961,1.6961,1.6956,1.6956,14400000.0
2008-12-22 05:14:00,1.69565,1.69585,1.69565,1.69585,9600000.0
2008-12-22 05:15:00,1.6959,1.6962,1.6959,1.6962,9600000.0
2008-12-22 05:16:00,1.69635,1.69725,1.69635,1.697,41600000.0
2008-12-22 05:17:00,1.69685,1.69705,1.6968,1.69685,11200000.0
2008-12-22 05:18:00,1.6967,1.6967,1.6967,1.6967,1600000.0
2008-12-22 05:19:00,1.6968,1.69685,1.69655,1.69675,27200000.0
2008-12-22 05:20:00,1.6966,1.6966,1.69605,1.6964,40000000.0
2008-12-22 05:21:00,1.6965,1.6965,1.69595,1.69595,27200000.0
2008-12-22 05:22:00,1.69615,1.69625,1.69615,1.69615,6400000.0
2008-12-22 05:23:00,1.69625,1.69625,1.69615,1.69615,3200000.0
2008-12-22 05:24:00,1.69615,1.69615,1.6961,1.6961,11200000.0
2008-12-22 05:25:00,1.6961,1.6962,1.69605,1.69615,12800000.0
2008-12-22 05:26:00,1.6961,1.6961,1.6961,1.6961,1600000.0
2008-12-22 05:27:00,1.6961,1.6961,1.69555,1.6957,73600000.0
2008-12-22 05:28:00,1.69555,1.6973,1.69375,1.6944,111400000.0
2008-12-22 05:29:00,1.6945,1.6947,1.6945,1.6947,11200000.0
2008-12-22 05:30:00,1.69465,1.6954,1.69385,1.6946,40800000.0
2008-12-22 05:31:00,1.69485,1.6972,1.69485,1.69565,94400000.0
2008-12-22 05:32:00,1.6956,1.69615,1.6947,1.69475,43200000.0
2008-12-22 05:33:00,1.69475,1.69495,1.69475,1.69495,24000000.0
2008-12-22 05:34:00,1.69515,1.69525,1.69495,1.6951,36800000.0
2008-12-22 05:35:00,1.6951,1.6952,1.695,1.69515,16000000.0
2008-12-22 05:36:00,1.6952,1.69525,1.6952,1.6952,8000000.0
2008-12-22 05:37:00,1.6952,1.6952,1.6952,1.6952,1600000.0
2008-12-22 05:38:00,1.69505,1.69505,1.69505,1.69505,3200000.0
2008-12-22 05:39:00,1.69505,1.69505,1.6944,1.69445,52000000.0
2008-12-22 05:40:00,1.6946,1.6947,1.6946,1.6946,14400000.0
2008-12-22 05:41:00,1.69465,1.6949,1.69465,1.69485,33600000.0
2008-12-22 05:42:00,1.6955,1.6955,1.69485,1.69485,6400000.0
2008-12-22 05:43:00,1.6949,1.6952,1.6949,1.6952,17600000.0
2008-12-22 05:44:00,1.6953,1.6954,1.6953,1.6954,6400000.0
2008-12-22 05:45:00,1.69545,1.6959,1.6952,1.6957,84800000.0
2008-12-22 05:46:00,1.6957,1.6957,1.69545,1.69555,35200000.0
2008-12-22 05:47:00,1.6955,1.69555,1.6955,1.69555,6400000.0
2008-12-22 05:48:00,1.6955,1.6956,1.6955,1.6955,11200000.0
2008-12-22 05:49:00,1.6955,1.6956,1.69545,1.6955,20800000.0
2008-12-22 05:50:00,1.69555,1.69555,1.69535,1.6955,11200000.0
2008-12-22 05:51:00,1.69535,1.69535,1.69525,1.69525,9600000.0
2008-12-22 05:52:00,1.6954,1.6954,1.6948,1.69515,36800000.0
2008-12-22 05:53:00,1.69515,1.69515,1.69515,1.69515,1600000.0
2008-12-22 05:54:00,1.69515,1.69575,1.69515,1.6957,20800000.0
2008-12-22 05:55:00,1.69575,1.6958,1.6956,1.69575,19200000.0
2008-12-22 05:56:00,1.69585,1.69585,1.69575,1.69585,9600000.0
2008-12-22 05:57:00,1.69575,1.6963,1.69575,1.696,65600000.0
2008-12-22 05:58:00,1.69605,1.6963,1.696,1.6963,41600000.0
2008-12-22 05:59:00,1.6963,1.6963,1.69625,1.6963,6400000.0
2008-12-22 06:00:00,1.6963,1.6963,1.6963,1.6963,12800000.0
2008-12-22 06:01:00,1.6964,1.6964,1.69625,1.69635,27200000.0
2008-12-22 06:02:00,1.69625,1.69625,1.6961,1.6962,12800000.0
2008-12-22 06:03:00,1.6963,1.6963,1.696,1.696,19200000.0
2008-12-22 06:04:00,1.696,1.69615,1.696,1.69615,20800000.0
2008-12-22 06:05:00,1.69615,1.69615,1.6951,1.6958,68800000.0
2008-12-22 06:06:00,1.6958,1.6958,1.69575,1.69575,8000000.0
2008-12-22 06:07:00,1.6958,1.6958,1.6958,1.6958,4800000.0
2008-12-22 06:08:00,1.69575,1.69575,1.69505,1.6954,28800000.0
2008-12-22 06:09:00,1.6954,1.6954,1.6954,1.6954,1600000.0
2008-12-22 06:10:00,1.6954,1.6954,1.69505,1.69505,19200000.0
2008-12-22 06:11:00,1.69505,1.69505,1.69505,1.69505,1600000.0
2008-12-22 06:12:00,1.6952,1.6952,1.6949,1.6949,40000000.0
2008-12-22 06:13:00,1.6949,1.6949,1.69455,1.69455,6400000.0
2008-12-22 06:14:00,1.6945,1.69475,1.69405,1.6944,100800000.0
2008-12-22 06:15:00,1.69435,1.69455,1.694,1.6945,54400000.0
2008-12-22 06:16:00,1.6945,1.69475,1.69425,1.6944,48000000.0
2008-12-22 06:17:00,1.6944,1.69445,1.6944,1.69445,4800000.0
2008-12-22 06:18:00,1.69445,1.6947,1.69445,1.6947,6400000.0
2008-12-22 06:19:00,1.69475,1.69485,1.69475,1.6948,12800000.0
2008-12-22 06:20:00,1.6948,1.69555,1.6948,1.69535,100800000.0
2008-12-22 06:21:00,1.69535,1.69535,1.69485,1.6951,48000000.0
2008-12-22 06:22:00,1.6951,1.6951,1.695,1.695,6400000.0
2008-12-22 06:23:00,1.6977,1.6989,1.6977,1.6982,6400000.0
2008-12-22 06:24:00,1.6951,1.6951,1.6951,1.6951,6400000.0
2008-12-22 06:25:00,1.6951,1.6951,1.6951,1.6951,1600000.0
2008-12-22 06:26:00,1.69515,1.69515,1.69515,1.69515,3200000.0
2008-12-22 06:27:00,1.6952,1.6952,1.6951,1.69515,9600000.0
2008-12-22 06:28:00,1.69515,1.69555,1.69515,1.69555,35200000.0
2008-12-22 06:29:00,1.69555,1.6958,1.69495,1.695,54400000.0
2008-12-22 06:30:00,1.695,1.695,1.69435,1.69435,20800000.0
2008-12-22 06:31:00,1.69455,1.6946,1.6943,1.6943,16000000.0
2008-12-22 06:32:00,1.6944,1.6944,1.69415,1.69415,6400000.0
2008-12-22 06:33:00,1.69425,1.69515,1.69415,1.6951,64400000.0
2008-12-22 06:34:00,1.695,1.69575,1.69495,1.69575,97600000.0
2008-12-22 06:35:00,1.69565,1.69575,1.69465,1.6948,83200000.0
2008-12-22 06:36:00,1.6948,1.69505,1.69465,1.69495,41600000.0
2008-12-22 06:37:00,1.69505,1.69525,1.69505,1.69525,40000000.0
2008-12-22 06:38:00,1.69535,1.696,1.69535,1.696,27200000.0
2008-12-22 06:39:00,1.69595,1.696,1.69565,1.696,24000000.0
2008-12-22 06:40:00,1.6962,1.69645,1.69615,1.69645,64000000.0
2008-12-22 06:41:00,1.69655,1.6968,1.6965,1.6968,40000000.0
2008-12-22 06:42:00,1.6968,1.69695,1.6966,1.69665,48000000.0
2008-12-22 06:43:00,1.69675,1.69675,1.6966,1.69665,24000000.0
2008-12-22 06:44:00,1.6969,1.6969,1.6966,1.69665,49600000.0
2008-12-22 06:45:00,1.69665,1.69665,1.69665,1.69665,1600000.0
2008-12-22 06:46:00,1.6966,1.6966,1.69565,1.69585,76800000.0
2008-12-22 06:47:00,1.69595,1.6961,1.69595,1.696,27200000.0
2008-12-22 06:48:00,1.696,1.6961,1.696,1.69605,22400000.0
2008-12-22 06:49:00,1.6961,1.6966,1.69605,1.6966,60800000.0
2008-12-22 06:50:00,1.69655,1.69745,1.69655,1.69715,46400000.0
2008-12-22 06:51:00,1.69735,1.69755,1.69715,1.69745,36800000.0
2008-12-22 06:52:00,1.6974,1.6974,1.6966,1.6967,32000000.0
2008-12-22 06:53:00,1.6967,1.697,1.69665,1.6968,38400000.0
2008-12-22 06:54:00,1.6968,1.69685,1.69635,1.6964,51200000.0
2008-12-22 06:55:00,1.69645,1.69645,1.6964,1.6964,8000000.0
2008-12-22 06:56:00,1.69635,1.69645,1.6963,1.69645,14400000.0
2008-12-22 06:57:00,1.69645,1.69655,1.6964,1.69655,9600000.0
2008-12-22 06:58:00,1.6966,1.6966,1.6966,1.6966,3200000.0
2008-12-22 06:59:00,1.69665,1.69665,1.69595,1.69665,30400000.0
2008-12-22 07:00:00,1.6966,1.6966,1.6966,1.6966,1600000.0
2008-12-22 07:01:00,1.6966,1.6969,1.69645,1.6969,17600000.0
2008-12-22 07:02:00,1.697,1.697,1.69695,1.69695,8000000.0
2008-12-22 07:03:00,1.69695,1.69695,1.6963,1.6966,40000000.0
2008-12-22 07:04:00,1.6966,1.6967,1.6964,1.69655,19200000.0
2008-12-22 07:05:00,1.69655,1.6968,1.6961,1.6968,43200000.0
2008-12-22 07:06:00,1.69685,1.6973,1.69655,1.69655,62400000.0
2008-12-22 07:07:00,1.6966,1.6966,1.6966,1.6966,1600000.0
2008-12-22 07:08:00,1.6966,1.69665,1.6966,1.69665,11200000.0
2008-12-22 07:09:00,1.6969,1.6969,1.69675,1.69675,6400000.0
2008-12-22 07:10:00,1.6968,1.6968,1.6956,1.69585,40000000.0
2008-12-22 07:11:00,1.69585,1.696,1.6958,1.69595,12800000.0
2008-12-22 07:12:00,1.6973,1.6973,1.6971,1.6972,3200000.0
2008-12-22 07:13:00,1.69605,1.69605,1.69605,1.69605,3200000.0
2008-12-22 07:14:00,1.6961,1.69655,1.69605,1.6965,81600000.0
2008-12-22 07:15:00,1.6964,1.6981,1.6963,1.698,171200000.0
2008-12-22 07:16:00,1.698,1.69825,1.69725,1.6974,131200000.0
2008-12-22 07:17:00,1.6975,1.6975,1.69685,1.697,136000000.0
2008-12-22 07:18:00,1.69715,1.6974,1.6971,1.6972,32000000.0
2008-12-22 07:19:00,1.69725,1.6973,1.6972,1.6972,17600000.0
2008-12-22 07:20:00,1.6974,1.6974,1.6973,1.6973,11200000.0
2008-12-22 07:21:00,1.6973,1.69735,1.6973,1.69735,6400000.0
2008-12-22 07:22:00,1.6975,1.6975,1.6975,1.6975,8000000.0
2008-12-22 07:23:00,1.6975,1.6986,1.6975,1.69775,91200000.0
2008-12-22 07:24:00,1.6977,1.6979,1.697,1.69705,54400000.0
2008-12-22 07:25:00,1.69705,1.69735,1.6969,1.697,41600000.0
2008-12-22 07:26:00,1.6971,1.6973,1.69675,1.6973,28800000.0
2008-12-22 07:27:00,1.6972,1.6975,1.6971,1.6975,40000000.0
2008-12-22 07:28:00,1.6974,1.69765,1.69705,1.69765,59200000.0
2008-12-22 07:29:00,1.69765,1.69835,1.6976,1.69815,81600000.0
2008-12-22 07:30:00,1.69815,1.6982,1.69755,1.6982,76800000.0
2008-12-22 07:31:00,1.6982,1.69905,1.69785,1.69905,51200000.0
2008-12-22 07:32:00,1.6991,1.6991,1.69875,1.6989,41600000.0
2008-12-22 07:33:00,1.6989,1.6989,1.6979,1.6987,64000000.0
2008-12-22 07:34:00,1.6987,1.69935,1.69835,1.6991,75200000.0
2008-12-22 07:35:00,1.6991,1.69935,1.699,1.6992,44800000.0
2008-12-22 07:36:00,1.69925,1.6994,1.69885,1.69925,72000000.0
2008-12-22 07:37:00,1.6992,1.69995,1.69895,1.69985,73600000.0
2008-12-22 07:38:00,1.6998,1.7006,1.6996,1.7004,120000000.0
2008-12-22 07:39:00,1.70025,1.70065,1.6995,1.6995,81600000.0
2008-12-22 07:40:00,1.6996,1.7004,1.69885,1.70005,120000000.0
2008-12-22 07:41:00,1.70005,1.70005,1.69945,1.69945,84800000.0
2008-12-22 07:42:00,1.69945,1.69975,1.698,1.69885,104000000.0
2008-12-22 07:43:00,1.6989,1.69895,1.69785,1.6981,64000000.0
2008-12-22 07:44:00,1.69815,1.69815,1.6978,1.6978,14600000.0
2008-12-22 07:45:00,1.6978,1.6978,1.6978,1.6978,28000000.0
2008-12-22 07:46:00,1.6978,1.69785,1.6978,1.69785,43600000.0
2008-12-22 07:47:00,1.6978,1.69785,1.6978,1.6978,29200000.0
2008-12-22 07:48:00,1.6978,1.6978,1.6978,1.6978,10000000.0
2008-12-22 07:49:00,1.6978,1.69875,1.6978,1.6986,85000000.0
2008-12-22 07:50:00,1.69865,1.6987,1.69815,1.69815,97600000.0
2008-12-22 07:51:00,1.69815,1.69815,1.698,1.6981,22400000.0
2008-12-22 07:52:00,1.6995,1.6998,1.699,1.6998,29200000.0
2008-12-22 07:53:00,1.6981,1.6981,1.6978,1.6978,29200000.0
2008-12-22 07:54:00,1.6978,1.69785,1.6978,1.6978,13800000.0
2008-12-22 07:55:00,1.69785,1.6981,1.6978,1.6981,22200000.0
2008-12-22 07:56:00,1.69805,1.6983,1.69805,1.6982,28800000.0
2008-12-22 07:57:00,1.69825,1.69825,1.69805,1.69805,19200000.0
2008-12-22 07:58:00,1.69805,1.69805,1.6978,1.6978,19600000.0
2008-12-22 07:59:00,1.6978,1.6978,1.6978,1.6978,20000000.0
2008-12-22 08:00:00,1.6978,1.6978,1.6963,1.6976,22800000.0
2008-12-22 08:01:00,1.6983,1.69835,1.69565,1.6978,106800000.0
2008-12-22 08:02:00,1.6978,1.6978,1.6978,1.6978,11000000.0
2008-12-22 08:03:00,1.6978,1.6982,1.6978,1.69785,42600000.0
2008-12-22 08:04:00,1.6979,1.6982,1.6978,1.6978,39200000.0
2008-12-22 08:05:00,1.6978,1.6978,1.6978,1.6978,17000000.0
2008-12-22 08:06:00,1.6978,1.6978,1.6966,1.6966,8600000.0
2008-12-22 08:07:00,1.6966,1.6978,1.6966,1.6978,15600000.0
2008-12-22 08:08:00,1.6978,1.6978,1.6978,1.6978,3000000.0
2008-12-22 08:09:00,1.6978,1.6978,1.6978,1.6978,11000000.0
2008-12-22 08:10:00,1.6978,1.6978,1.6964,1.6978,34800000.0
2008-12-22 08:11:00,1.6978,1.6978,1.6978,1.6978,2000000.0
2008-12-22 08:12:00,1.6978,1.6978,1.6966,1.6978,20000000.0
2008-12-22 08:13:00,1.6978,1.6978,1.69595,1.6961,35800000.0
2008-12-22 08:14:00,1.6959,1.69595,1.6946,1.69505,139200000.0
2008-12-22 08:15:00,1.695,1.69545,1.6945,1.6946,73600000.0
2008-12-22 08:16:00,1.69425,1.6979,1.69425,1.69755,67200000.0
2008-12-22 08:17:00,1.6975,1.69845,1.6974,1.69835,49600000.0
2008-12-22 08:18:00,1.6983,1.6983,1.69645,1.6965,19200000.0
2008-12-22 08:19:00,1.6965,1.6971,1.6965,1.6971,16000000.0
2008-12-22 08:20:00,1.6969,1.701,1.6969,1.7002,92400000.0
2008-12-22 08:21:00,1.70015,1.70015,1.6982,1.6986,24000000.0
2008-12-22 08:22:00,1.69855,1.6989,1.6984,1.6989,16000000.0
2008-12-22 08:23:00,1.6989,1.69965,1.6989,1.6996,17600000.0
2008-12-22 08:24:00,1.6985,1.6996,1.6984,1.6996,17600000.0
2008-12-22 08:25:00,1.69955,1.70055,1.69955,1.6999,44800000.0
2008-12-22 08:26:00,1.69995,1.70015,1.69885,1.69905,36800000.0
2008-12-22 08:27:00,1.69905,1.69975,1.69855,1.69965,75200000.0
2008-12-22 08:28:00,1.69965,1.6998,1.69945,1.69975,36800000.0
2008-12-22 08:29:00,1.69975,1.7017,1.69975,1.7009,108800000.0
2008-12-22 08:30:00,1.7009,1.70115,1.7004,1.7004,108000000.0
2008-12-22 08:31:00,1.7004,1.7004,1.69995,1.7,52800000.0
2008-12-22 08:32:00,1.69995,1.70055,1.69975,1.69975,52800000.0
2008-12-22 08:33:00,1.69975,1.70015,1.69865,1.69945,83200000.0
2008-12-22 08:34:00,1.6995,1.69995,1.69945,1.69975,19200000.0
2008-12-22 08:35:00,1.69975,1.70005,1.6995,1.70005,38400000.0
2008-12-22 08:36:00,1.70005,1.70005,1.6994,1.6994,41600000.0
2008-12-22 08:37:00,1.6994,1.6999,1.6994,1.69965,40000000.0
2008-12-22 08:38:00,1.6998,1.69995,1.6998,1.69985,9600000.0
2008-12-22 08:39:00,1.6997,1.6998,1.6997,1.6998,4800000.0
2008-12-22 08:40:00,1.6998,1.70025,1.69975,1.69975,56000000.0
2008-12-22 08:41:00,1.69975,1.69985,1.6993,1.6993,30400000.0
2008-12-22 08:42:00,1.6993,1.6994,1.6989,1.6991,67200000.0
2008-12-22 08:43:00,1.6991,1.6993,1.6991,1.6993,24000000.0
2008-12-22 08:44:00,1.6994,1.69955,1.6994,1.69955,9600000.0
2008-12-22 08:45:00,1.69975,1.7007,1.69955,1.7007,83200000.0
2008-12-22 08:46:00,1.70075,1.70075,1.6996,1.69995,48000000.0
2008-12-22 08:47:00,1.69995,1.7002,1.69995,1.7001,49600000.0
2008-12-22 08:48:00,1.7001,1.70015,1.6986,1.6989,40000000.0
2008-12-22 08:49:00,1.6989,1.69895,1.69835,1.69855,40000000.0
2008-12-22 08:50:00,1.6984,1.6984,1.6983,1.6983,18400000.0
2008-12-22 08:51:00,1.6983,1.69885,1.6983,1.69885,21600000.0
2008-12-22 08:52:00,1.6987,1.6993,1.69855,1.6993,41600000.0
2008-12-22 08:53:00,1.6993,1.6995,1.6986,1.69925,46400000.0
2008-12-22 08:54:00,1.69945,1.69985,1.6987,1.69985,71200000.0
2008-12-22 08:55:00,1.6997,1.6997,1.69825,1.69835,49000000.0
2008-12-22 08:56:00,1.6987,1.69895,1.6987,1.6989,27200000.0
2008-12-22 08:57:00,1.69885,1.69905,1.6968,1.6968,99200000.0
2008-12-22 08:58:00,1.6968,1.6968,1.6968,1.6968,57600000.0
2008-12-22 08:59:00,1.6968,1.69685,1.6968,1.6968,101600000.0
2008-12-22 09:00:00,1.6968,1.7003,1.6968,1.7003,83800000.0
2008-12-22 09:01:00,1.7003,1.7003,1.6976,1.69775,122000000.0
2008-12-22 09:02:00,1.6977,1.69815,1.6976,1.698,25000000.0
2008-12-22 09:03:00,1.698,1.698,1.6976,1.6977,30400000.0
2008-12-22 09:04:00,1.69765,1.69765,1.6976,1.6976,3600000.0
2008-12-22 09:05:00,1.6976,1.6978,1.6976,1.6978,17400000.0
2008-12-22 09:06:00,1.69775,1.698,1.6976,1.6977,36400000.0
2008-12-22 09:07:00,1.6977,1.69815,1.6976,1.698,38000000.0
2008-12-22 09:08:00,1.69775,1.69785,1.6976,1.6978,22600000.0
2008-12-22 09:09:00,1.69805,1.69875,1.6974,1.6974,61400000.0
2008-12-22 09:10:00,1.69735,1.6981,1.6937,1.69685,85800000.0
2008-12-22 09:11:00,1.6968,1.69685,1.6956,1.69575,76000000.0
2008-12-22 09:12:00,1.69575,1.696,1.6952,1.6957,87800000.0
2008-12-22 09:13:00,1.69575,1.69575,1.6943,1.6943,47600000.0
2008-12-22 09:14:00,1.6943,1.69465,1.6937,1.694,101200000.0
2008-12-22 09:15:00,1.69405,1.695,1.6939,1.69465,100800000.0
2008-12-22 09:16:00,1.6946,1.69515,1.69405,1.69485,72000000.0
2008-12-22 09:17:00,1.6948,1.6957,1.69435,1.6954,108800000.0
2008-12-22 09:18:00,1.69535,1.69535,1.6937,1.6939,75200000.0
2008-12-22 09:19:00,1.69395,1.6945,1.6937,1.69425,78400000.0
2008-12-22 09:20:00,1.69425,1.69495,1.69425,1.69495,22400000.0
2008-12-22 09:21:00,1.69515,1.69535,1.69495,1.6952,20800000.0
2008-12-22 09:22:00,1.6952,1.6958,1.6952,1.69525,84800000.0
2008-12-22 09:23:00,1.6953,1.6953,1.6946,1.69485,78400000.0
2008-12-22 09:24:00,1.695,1.6972,1.695,1.69685,46400000.0
2008-12-22 09:25:00,1.69685,1.69725,1.69595,1.69615,35200000.0
2008-12-22 09:26:00,1.6962,1.6962,1.69585,1.696,43200000.0
2008-12-22 09:27:00,1.69595,1.69645,1.69595,1.69625,33600000.0
2008-12-22 09:28:00,1.69635,1.69795,1.69625,1.6976,76800000.0
2008-12-22 09:29:00,1.69815,1.6988,1.6981,1.6981,80000000.0
2008-12-22 09:30:00,1.69815,1.6982,1.69635,1.6977,195200000.0
2008-12-22 09:31:00,1.6978,1.7002,1.6973,1.6973,196000000.0
2008-12-22 09:32:00,1.6989,1.70095,1.6973,1.6991,176200000.0
2008-12-22 09:33:00,1.699,1.70215,1.6982,1.6994,106400000.0
2008-12-22 09:34:00,1.7008,1.70115,1.6994,1.701,163400000.0
2008-12-22 09:35:00,1.70095,1.70165,1.70095,1.7013,129600000.0
2008-12-22 09:36:00,1.70145,1.70295,1.70105,1.70205,163200000.0
2008-12-22 09:37:00,1.7021,1.70235,1.70045,1.70235,142400000.0
2008-12-22 09:38:00,1.70235,1.70275,1.70165,1.7024,145600000.0
2008-12-22 09:39:00,1.70245,1.7027,1.70205,1.70215,102400000.0
2008-12-22 09:40:00,1.70205,1.70215,1.7003,1.7007,120400000.0
2008-12-22 09:41:00,1.70055,1.7024,1.7003,1.70225,89800000.0
2008-12-22 09:42:00,1.7022,1.70305,1.70205,1.703,88000000.0
2008-12-22 09:43:00,1.703,1.7041,1.70275,1.70305,81600000.0
2008-12-22 09:44:00,1.7031,1.70385,1.70285,1.70365,118400000.0
2008-12-22 09:45:00,1.70365,1.7046,1.7032,1.7038,163200000.0
2008-12-22 09:46:00,1.70365,1.70495,1.70315,1.70415,160000000.0
2008-12-22 09:47:00,1.7046,1.7056,1.7035,1.7056,196800000.0
2008-12-22 09:48:00,1.70575,1.70595,1.7047,1.7047,201800000.0
2008-12-22 09:49:00,1.7047,1.7057,1.70375,1.70515,206600000.0
2008-12-22 09:50:00,1.70545,1.70735,1.7048,1.70725,203200000.0
2008-12-22 09:51:00,1.7071,1.70735,1.7046,1.7046,149400000.0
2008-12-22 09:52:00,1.7046,1.7046,1.703,1.7046,57800000.0
2008-12-22 09:53:00,1.7046,1.70505,1.7046,1.70465,74600000.0
2008-12-22 09:54:00,1.705,1.705,1.7046,1.7046,95000000.0
2008-12-22 09:55:00,1.7046,1.7046,1.70185,1.70205,162000000.0
2008-12-22 09:56:00,1.7019,1.7024,1.7009,1.70095,107200000.0
2008-12-22 09:57:00,1.701,1.70335,1.70015,1.7025,186400000.0
2008-12-22 09:58:00,1.7025,1.7025,1.70065,1.70085,117800000.0
2008-12-22 09:59:00,1.7009,1.7015,1.7006,1.7012,137400000.0
2008-12-22 10:00:00,1.701,1.70195,1.70065,1.7019,180800000.0
2008-12-22 10:01:00,1.70195,1.70255,1.7016,1.70225,182400000.0
2008-12-22 10:02:00,1.7023,1.70265,1.7014,1.70175,156800000.0
2008-12-22 10:03:00,1.7018,1.70325,1.7017,1.7021,227200000.0
2008-12-22 10:04:00,1.70235,1.7029,1.7018,1.7018,115200000.0
2008-12-22 10:05:00,1.70185,1.7026,1.70185,1.7026,227400000.0
2008-12-22 10:06:00,1.7026,1.70265,1.7019,1.702,184200000.0
2008-12-22 10:07:00,1.70195,1.7024,1.70195,1.70215,132800000.0
2008-12-22 10:08:00,1.7022,1.70225,1.7015,1.7015,136800000.0
2008-12-22 10:09:00,1.70155,1.7024,1.70145,1.7023,202600000.0
2008-12-22 10:10:00,1.70225,1.70275,1.70205,1.70275,132000000.0
2008-12-22 10:11:00,1.70275,1.70445,1.70275,1.70385,183200000.0
2008-12-22 10:12:00,1.7039,1.70405,1.7036,1.70395,119400000.0
2008-12-22 10:13:00,1.70395,1.7048,1.7038,1.7047,176800000.0
2008-12-22 10:14:00,1.70475,1.7059,1.7041,1.7041,189800000.0
2008-12-22 10:15:00,1.70405,1.70535,1.70245,1.704,234600000.0
2008-12-22 10:16:00,1.704,1.70475,1.7025,1.70285,235400000.0
2008-12-22 10:17:00,1.7029,1.70435,1.70275,1.70435,150400000.0
2008-12-22 10:18:00,1.70435,1.7045,1.70375,1.7045,139400000.0
2008-12-22 10:19:00,1.7045,1.70595,1.7045,1.70555,154600000.0
2008-12-22 10:20:00,1.70545,1.70575,1.70465,1.7053,187200000.0
2008-12-22 10:21:00,1.70575,1.70575,1.7046,1.705,213000000.0
2008-12-22 10:22:00,1.705,1.70575,1.70415,1.70465,202000000.0
2008-12-22 10:23:00,1.70465,1.7052,1.70445,1.7051,109200000.0
2008-12-22 10:24:00,1.7051,1.70525,1.70455,1.7048,87200000.0
2008-12-22 10:25:00,1.7048,1.7048,1.70385,1.70405,78200000.0
2008-12-22 10:26:00,1.7041,1.705,1.70395,1.7049,138600000.0
2008-12-22 10:27:00,1.7049,1.7051,1.70465,1.7051,139600000.0
2008-12-22 10:28:00,1.7054,1.70575,1.70485,1.7049,189000000.0
2008-12-22 10:29:00,1.7049,1.7051,1.7048,1.70505,69600000.0
2008-12-22 10:30:00,1.70505,1.70615,1.7049,1.7055,106600000.0
2008-12-22 10:31:00,1.70555,1.706,1.7053,1.70595,136000000.0
2008-12-22 10:32:00,1.70595,1.70595,1.7053,1.7057,69200000.0
2008-12-22 10:33:00,1.7057,1.7057,1.70545,1.70555,95200000.0
2008-12-22 10:34:00,1.70565,1.7059,1.70545,1.7059,117800000.0
2008-12-22 10:35:00,1.70585,1.70585,1.70435,1.70475,203400000.0
2008-12-22 10:36:00,1.7048,1.7049,1.70435,1.70435,201600000.0
2008-12-22 10:37:00,1.70435,1.70465,1.7043,1.7044,288000000.0
2008-12-22 10:38:00,1.7044,1.7046,1.70415,1.70425,137600000.0
2008-12-22 10:39:00,1.70425,1.70435,1.7035,1.7037,152800000.0
2008-12-22 10:40:00,1.7039,1.70415,1.7037,1.7039,188000000.0
2008-12-22 10:41:00,1.7039,1.70445,1.7037,1.70435,139600000.0
2008-12-22 10:42:00,1.70435,1.70445,1.70285,1.70285,92800000.0
2008-12-22 10:43:00,1.70295,1.70295,1.7017,1.70265,236800000.0
2008-12-22 10:44:00,1.7026,1.7035,1.7025,1.70295,147200000.0
2008-12-22 10:45:00,1.7029,1.70355,1.7026,1.7035,211200000.0
2008-12-22 10:46:00,1.70345,1.7043,1.70325,1.70425,150000000.0
2008-12-22 10:47:00,1.7042,1.70425,1.70345,1.7038,139200000.0
2008-12-22 10:48:00,1.7037,1.7049,1.7035,1.7048,137000000.0
2008-12-22 10:49:00,1.7044,1.7046,1.7038,1.7042,124800000.0
2008-12-22 10:50:00,1.704,1.7043,1.7038,1.7039,63400000.0
2008-12-22 10:51:00,1.7039,1.70485,1.70345,1.70455,106400000.0
2008-12-22 10:52:00,1.7045,1.70465,1.7031,1.7031,80000000.0
2008-12-22 10:53:00,1.7031,1.70425,1.70295,1.704,81600000.0
2008-12-22 10:54:00,1.7039,1.70505,1.70385,1.705,86400000.0
2008-12-22 10:55:00,1.70505,1.7053,1.7046,1.7053,111200000.0
2008-12-22 10:56:00,1.7053,1.70605,1.70515,1.7052,170000000.0
2008-12-22 10:57:00,1.70525,1.70655,1.70525,1.70655,123200000.0
2008-12-22 10:58:00,1.70645,1.7079,1.7056,1.7062,153600000.0
2008-12-22 10:59:00,1.7063,1.70865,1.7058,1.70865,172000000.0
2008-12-22 11:00:00,1.7086,1.7091,1.70765,1.708,153600000.0
2008-12-22 11:01:00,1.708,1.70845,1.7073,1.7084,169800000.0
2008-12-22 11:02:00,1.7084,1.7084,1.7081,1.7081,133000000.0
2008-12-22 11:03:00,1.7081,1.70815,1.7079,1.7081,99400000.0
2008-12-22 11:04:00,1.7081,1.7081,1.70615,1.70655,128000000.0
2008-12-22 11:05:00,1.70655,1.70775,1.70655,1.7069,207600000.0
2008-12-22 11:06:00,1.7069,1.70715,1.7067,1.707,135200000.0
2008-12-22 11:07:00,1.707,1.707,1.70635,1.70635,92800000.0
2008-12-22 11:08:00,1.70635,1.70635,1.7058,1.70585,167800000.0
2008-12-22 11:09:00,1.70595,1.7063,1.7043,1.7062,211800000.0
2008-12-22 11:10:00,1.70665,1.70665,1.70435,1.7046,247800000.0
2008-12-22 11:11:00,1.70445,1.70555,1.704,1.70465,236400000.0
2008-12-22 11:12:00,1.7047,1.7048,1.7031,1.7038,202400000.0
2008-12-22 11:13:00,1.7038,1.70485,1.7038,1.70435,143200000.0
2008-12-22 11:14:00,1.7044,1.70485,1.7036,1.7039,122400000.0
2008-12-22 11:15:00,1.7039,1.70405,1.7033,1.7039,147200000.0
2008-12-22 11:16:00,1.7042,1.70435,1.70375,1.704,80400000.0
2008-12-22 11:17:00,1.70405,1.7046,1.70405,1.70445,115200000.0
2008-12-22 11:18:00,1.7044,1.7044,1.7041,1.70415,22400000.0
2008-12-22 11:19:00,1.70395,1.70545,1.70375,1.70545,143200000.0
2008-12-22 11:20:00,1.70525,1.70575,1.705,1.70565,148400000.0
2008-12-22 11:21:00,1.70545,1.70645,1.70545,1.70585,105600000.0
2008-12-22 11:22:00,1.70595,1.70625,1.70575,1.7061,108800000.0
2008-12-22 11:23:00,1.706,1.70695,1.70575,1.70665,172800000.0
2008-12-22 11:24:00,1.7067,1.7071,1.70635,1.70675,199300000.0
2008-12-22 11:25:00,1.7068,1.707,1.70675,1.7068,118400000.0
2008-12-22 11:26:00,1.70675,1.70695,1.7064,1.70655,134400000.0
2008-12-22 11:27:00,1.70645,1.7068,1.7064,1.70645,114400000.0
2008-12-22 11:28:00,1.70655,1.7069,1.70605,1.7062,83000000.0
2008-12-22 11:29:00,1.70625,1.70665,1.70615,1.70665,105600000.0
2008-12-22 11:30:00,1.7069,1.7069,1.7063,1.7066,123200000.0
2008-12-22 11:31:00,1.70665,1.70685,1.70635,1.70645,110400000.0
2008-12-22 11:32:00,1.7065,1.7074,1.70625,1.70675,133300000.0
2008-12-22 11:33:00,1.70675,1.70865,1.70675,1.7082,225400000.0
2008-12-22 11:34:00,1.70845,1.7089,1.70805,1.7085,206400000.0
2008-12-22 11:35:00,1.7085,1.70855,1.70745,1.70775,201600000.0
2008-12-22 11:36:00,1.7078,1.70845,1.70775,1.70835,209600000.0
2008-12-22 11:37:00,1.70835,1.70845,1.70805,1.70835,177600000.0
2008-12-22 11:38:00,1.7083,1.7098,1.7073,1.70745,276000000.0
2008-12-22 11:39:00,1.7074,1.7089,1.7074,1.7082,294000000.0
2008-12-22 11:40:00,1.7083,1.70905,1.70785,1.709,210600000.0
2008-12-22 11:41:00,1.70905,1.70935,1.70835,1.70895,195200000.0
2008-12-22 11:42:00,1.70895,1.7091,1.7082,1.70885,128800000.0
2008-12-22 11:43:00,1.70885,1.7098,1.70865,1.7089,165000000.0
2008-12-22 11:44:00,1.7089,1.71015,1.7089,1.7092,226800000.0
2008-12-22 11:45:00,1.70915,1.70935,1.7084,1.7085,144200000.0
2008-12-22 11:46:00,1.7085,1.7092,1.70785,1.7086,266400000.0
2008-12-22 11:47:00,1.70865,1.7089,1.70755,1.7081,188600000.0
2008-12-22 11:48:00,1.7081,1.7088,1.70795,1.7085,249800000.0
2008-12-22 11:49:00,1.70815,1.7086,1.708,1.70825,132800000.0
2008-12-22 11:50:00,1.7086,1.7099,1.7084,1.70935,209600000.0
2008-12-22 11:51:00,1.7095,1.71075,1.70935,1.71025,214400000.0
2008-12-22 11:52:00,1.71025,1.71115,1.70965,1.7101,256000000.0
2008-12-22 11:53:00,1.7105,1.7107,1.70985,1.7102,145600000.0
2008-12-22 11:54:00,1.70995,1.7114,1.70975,1.7109,187200000.0
2008-12-22 11:55:00,1.7109,1.7118,1.71065,1.7116,134400000.0
2008-12-22 11:56:00,1.7116,1.7121,1.7095,1.7098,224000000.0
2008-12-22 11:57:00,1.70985,1.71045,1.70985,1.71015,156800000.0
2008-12-22 11:58:00,1.7102,1.7113,1.7101,1.7113,201800000.0
2008-12-22 11:59:00,1.7113,1.7114,1.7094,1.7094,246000000.0
2008-12-22 12:00:00,1.70935,1.71005,1.7093,1.7093,227600000.0
2008-12-22 12:01:00,1.70945,1.71005,1.70915,1.70915,164800000.0
2008-12-22 12:02:00,1.7092,1.70925,1.7088,1.70905,113600000.0
2008-12-22 12:03:00,1.7092,1.70935,1.708,1.7093,158400000.0
2008-12-22 12:04:00,1.70935,1.7096,1.70855,1.7091,105800000.0
2008-12-22 12:05:00,1.7091,1.71,1.70855,1.70925,204800000.0
2008-12-22 12:06:00,1.7092,1.7092,1.70765,1.7088,244000000.0
2008-12-22 12:07:00,1.70885,1.70905,1.707,1.707,242200000.0
2008-12-22 12:08:00,1.70695,1.707,1.7026,1.70455,205200000.0
2008-12-22 12:09:00,1.70455,1.7047,1.70255,1.7033,149000000.0
2008-12-22 12:10:00,1.70335,1.70685,1.7029,1.70515,230600000.0
2008-12-22 12:11:00,1.7059,1.7061,1.70405,1.70445,240000000.0
2008-12-22 12:12:00,1.7044,1.7057,1.70315,1.7037,176800000.0
2008-12-22 12:13:00,1.70355,1.7036,1.7019,1.7019,108400000.0
2008-12-22 12:14:00,1.7019,1.70295,1.70065,1.70155,195200000.0
2008-12-22 12:15:00,1.7014,1.7025,1.7014,1.7018,238600000.0
2008-12-22 12:16:00,1.7018,1.7032,1.7018,1.70315,127200000.0
2008-12-22 12:17:00,1.7032,1.7039,1.70255,1.7032,91600000.0
2008-12-22 12:18:00,1.7032,1.70385,1.7008,1.7008,232200000.0
2008-12-22 12:19:00,1.7008,1.7014,1.6985,1.6985,268400000.0
2008-12-22 12:20:00,1.69855,1.6992,1.69745,1.69855,196000000.0
2008-12-22 12:21:00,1.69855,1.7006,1.69855,1.7006,195800000.0
2008-12-22 12:22:00,1.7006,1.7024,1.7006,1.7024,190400000.0
2008-12-22 12:23:00,1.7024,1.70245,1.6996,1.6998,214400000.0
2008-12-22 12:24:00,1.69975,1.69975,1.6986,1.69935,177000000.0
2008-12-22 12:25:00,1.69945,1.7015,1.69945,1.701,161000000.0
2008-12-22 12:26:00,1.70105,1.70135,1.7005,1.70125,143800000.0
2008-12-22 12:27:00,1.70155,1.70245,1.70125,1.7024,142100000.0
2008-12-22 12:28:00,1.70245,1.70305,1.7016,1.703,76800000.0
2008-12-22 12:29:00,1.703,1.70305,1.70245,1.7026,91200000.0
2008-12-22 12:30:00,1.70255,1.70365,1.70225,1.70245,89600000.0
2008-12-22 12:31:00,1.7025,1.70295,1.70105,1.70155,167200000.0
2008-12-22 12:32:00,1.70155,1.7027,1.7015,1.7025,91200000.0
2008-12-22 12:33:00,1.70265,1.70295,1.70245,1.70265,83200000.0
2008-12-22 12:34:00,1.7026,1.703,1.70205,1.7028,94400000.0
2008-12-22 12:35:00,1.70275,1.7029,1.7015,1.70155,56000000.0
2008-12-22 12:36:00,1.7015,1.7021,1.7012,1.70195,97600000.0
2008-12-22 12:37:00,1.70205,1.70215,1.69855,1.69855,245600000.0
2008-12-22 12:38:00,1.6985,1.70015,1.69845,1.7001,190600000.0
2008-12-22 12:39:00,1.69985,1.70025,1.6976,1.6976,201600000.0
2008-12-22 12:40:00,1.69765,1.70005,1.69765,1.69945,241600000.0
2008-12-22 12:41:00,1.6995,1.69985,1.69845,1.6992,245800000.0
2008-12-22 12:42:00,1.69915,1.7007,1.69885,1.6998,144200000.0
2008-12-22 12:43:00,1.69985,1.70105,1.69945,1.70005,192200000.0
2008-12-22 12:44:00,1.69985,1.70105,1.6993,1.7009,174800000.0
2008-12-22 12:45:00,1.7009,1.70235,1.6987,1.6996,208100000.0
2008-12-22 12:46:00,1.7015,1.7015,1.6996,1.7015,120700000.0
2008-12-22 12:47:00,1.7015,1.70165,1.6996,1.7015,92300000.0
2008-12-22 12:48:00,1.7015,1.7015,1.6971,1.6971,163200000.0
2008-12-22 12:49:00,1.6971,1.6991,1.6952,1.6952,164200000.0
2008-12-22 12:50:00,1.6952,1.6968,1.69355,1.696,245000000.0
2008-12-22 12:51:00,1.6961,1.69625,1.6954,1.6958,186800000.0
2008-12-22 12:52:00,1.6958,1.69845,1.6954,1.6978,187600000.0
2008-12-22 12:53:00,1.6977,1.69775,1.6969,1.6971,193600000.0
2008-12-22 12:54:00,1.69715,1.69815,1.69655,1.69665,123200000.0
2008-12-22 12:55:00,1.6968,1.6968,1.6945,1.69485,227600000.0
2008-12-22 12:56:00,1.69495,1.69605,1.69445,1.6946,181800000.0
2008-12-22 12:57:00,1.6946,1.6956,1.6939,1.69455,188800000.0
2008-12-22 12:58:00,1.69455,1.69525,1.6923,1.6928,217600000.0
2008-12-22 12:59:00,1.6928,1.6941,1.6928,1.69355,176800000.0
2008-12-22 13:00:00,1.69355,1.6946,1.69345,1.6946,199200000.0
2008-12-22 13:01:00,1.6947,1.69535,1.69405,1.69515,236000000.0
2008-12-22 13:02:00,1.69495,1.69505,1.69425,1.69465,132800000.0
2008-12-22 13:03:00,1.69465,1.6949,1.69445,1.69445,90400000.0
2008-12-22 13:04:00,1.6946,1.69565,1.6945,1.69525,207400000.0
2008-12-22 13:05:00,1.69525,1.69685,1.6949,1.69685,207200000.0
2008-12-22 13:06:00,1.69685,1.69685,1.69535,1.69585,267200000.0
2008-12-22 13:07:00,1.6959,1.6975,1.69575,1.6972,194800000.0
2008-12-22 13:08:00,1.6971,1.69785,1.69645,1.6975,211200000.0
2008-12-22 13:09:00,1.6975,1.6978,1.69525,1.6958,217200000.0
2008-12-22 13:10:00,1.69595,1.69595,1.6937,1.6941,142400000.0
2008-12-22 13:11:00,1.6941,1.6943,1.69395,1.69425,99200000.0
2008-12-22 13:12:00,1.6943,1.69495,1.69425,1.69495,116800000.0
2008-12-22 13:13:00,1.6951,1.69605,1.6951,1.6952,153600000.0
2008-12-22 13:14:00,1.6951,1.6952,1.69475,1.6948,88000000.0
2008-12-22 13:15:00,1.6949,1.6949,1.6941,1.6945,158400000.0
2008-12-22 13:16:00,1.6945,1.6945,1.69365,1.69365,115200000.0
2008-12-22 13:17:00,1.69365,1.69375,1.6929,1.6936,140200000.0
2008-12-22 13:18:00,1.69345,1.6944,1.69335,1.69345,182400000.0
2008-12-22 13:19:00,1.69335,1.69345,1.69315,1.6933,148800000.0
2008-12-22 13:20:00,1.6933,1.6937,1.6933,1.6937,59200000.0
2008-12-22 13:21:00,1.6937,1.6937,1.6934,1.6935,91200000.0
2008-12-22 13:22:00,1.6935,1.69365,1.69325,1.69335,94400000.0
2008-12-22 13:23:00,1.69335,1.6942,1.69315,1.6942,153000000.0
2008-12-22 13:24:00,1.69415,1.69415,1.6937,1.6938,84800000.0
2008-12-22 13:25:00,1.69375,1.69455,1.69275,1.69455,137800000.0
2008-12-22 13:26:00,1.6943,1.6951,1.6937,1.6938,96000000.0
2008-12-22 13:27:00,1.6938,1.69385,1.6932,1.6937,219200000.0
2008-12-22 13:28:00,1.69375,1.694,1.6928,1.69335,98400000.0
2008-12-22 13:29:00,1.69325,1.69505,1.69325,1.6948,123600000.0
2008-12-22 13:30:00,1.69475,1.6949,1.6926,1.693,205000000.0
2008-12-22 13:31:00,1.693,1.693,1.69185,1.69195,188200000.0
2008-12-22 13:32:00,1.69195,1.69255,1.6906,1.69105,161600000.0
2008-12-22 13:33:00,1.6913,1.69155,1.6905,1.6905,131200000.0
2008-12-22 13:34:00,1.6906,1.6912,1.68985,1.6908,151000000.0
2008-12-22 13:35:00,1.6908,1.6908,1.6908,1.6908,182400000.0
2008-12-22 13:36:00,1.6908,1.6908,1.689,1.6901,205400000.0
2008-12-22 13:37:00,1.69,1.6907,1.6896,1.69055,203400000.0
2008-12-22 13:38:00,1.69055,1.6919,1.6904,1.6919,208000000.0
2008-12-22 13:39:00,1.69205,1.69275,1.6917,1.69275,144600000.0
2008-12-22 13:40:00,1.69275,1.69355,1.6923,1.6931,190200000.0
2008-12-22 13:41:00,1.6931,1.6932,1.6931,1.6931,114000000.0
2008-12-22 13:42:00,1.6931,1.6938,1.6931,1.6936,223800000.0
2008-12-22 13:43:00,1.69365,1.69465,1.6932,1.69445,344400000.0
2008-12-22 13:44:00,1.69455,1.69575,1.6945,1.6955,195600000.0
2008-12-22 13:45:00,1.6956,1.6961,1.69495,1.6951,197400000.0
2008-12-22 13:46:00,1.6951,1.69515,1.6933,1.6933,85000000.0
2008-12-22 13:47:00,1.6933,1.6933,1.6933,1.6933,51000000.0
2008-12-22 13:48:00,1.6933,1.6933,1.69165,1.6933,92400000.0
2008-12-22 13:49:00,1.6933,1.69355,1.6933,1.6935,87000000.0
2008-12-22 13:50:00,1.6937,1.69445,1.6935,1.6938,156000000.0
2008-12-22 13:51:00,1.6938,1.6944,1.69355,1.69405,164000000.0
2008-12-22 13:52:00,1.69405,1.6942,1.69385,1.69385,72800000.0
2008-12-22 13:53:00,1.6939,1.6942,1.69265,1.6928,127400000.0
2008-12-22 13:54:00,1.6928,1.6949,1.6927,1.69425,143400000.0
2008-12-22 13:55:00,1.69425,1.69605,1.69405,1.69575,198400000.0
2008-12-22 13:56:00,1.6958,1.6958,1.6938,1.69435,110400000.0
2008-12-22 13:57:00,1.6943,1.6944,1.6939,1.694,67200000.0
2008-12-22 13:58:00,1.694,1.69485,1.69365,1.6948,102400000.0
2008-12-22 13:59:00,1.69465,1.69475,1.6934,1.6937,160800000.0
2008-12-22 14:00:00,1.6938,1.69425,1.6934,1.69395,166800000.0
2008-12-22 14:01:00,1.69395,1.69405,1.69355,1.69375,50400000.0
2008-12-22 14:02:00,1.6937,1.6941,1.69275,1.69275,145000000.0
2008-12-22 14:03:00,1.69275,1.6933,1.69275,1.69325,107400000.0
2008-12-22 14:04:00,1.69325,1.69435,1.69305,1.69355,116800000.0
2008-12-22 14:05:00,1.69365,1.69535,1.69355,1.6952,99200000.0
2008-12-22 14:06:00,1.69525,1.6975,1.6948,1.6975,207600000.0
2008-12-22 14:07:00,1.69755,1.69785,1.6949,1.6959,257600000.0
2008-12-22 14:08:00,1.69585,1.69585,1.69495,1.6954,240000000.0
2008-12-22 14:09:00,1.6954,1.6956,1.69485,1.6956,176800000.0
2008-12-22 14:10:00,1.6955,1.6964,1.6952,1.6961,129600000.0
2008-12-22 14:11:00,1.69605,1.69655,1.69595,1.69655,67200000.0
2008-12-22 14:12:00,1.69655,1.6967,1.69515,1.6953,126400000.0
2008-12-22 14:13:00,1.6952,1.69745,1.6938,1.69665,247100000.0
2008-12-22 14:14:00,1.6967,1.69695,1.6952,1.6952,100800000.0
2008-12-22 14:15:00,1.69515,1.69685,1.69515,1.6964,94400000.0
2008-12-22 14:16:00,1.69635,1.6976,1.69615,1.69645,206400000.0
2008-12-22 14:17:00,1.6964,1.6966,1.6961,1.6963,174400000.0
2008-12-22 14:18:00,1.6963,1.69975,1.6956,1.6984,201600000.0
2008-12-22 14:19:00,1.69835,1.69885,1.6962,1.6978,97200000.0
2008-12-22 14:20:00,1.6978,1.69865,1.6978,1.6978,102000000.0
2008-12-22 14:21:00,1.6978,1.6981,1.69525,1.6962,163600000.0
2008-12-22 14:22:00,1.6962,1.69625,1.6953,1.6954,267200000.0
2008-12-22 14:23:00,1.6954,1.6954,1.6935,1.69385,224200000.0
2008-12-22 14:24:00,1.694,1.69505,1.69295,1.69345,168000000.0
2008-12-22 14:25:00,1.6934,1.6944,1.6925,1.6942,179000000.0
2008-12-22 14:26:00,1.6942,1.69435,1.69265,1.6934,110400000.0
2008-12-22 14:27:00,1.69345,1.6947,1.69345,1.69405,193000000.0
2008-12-22 14:28:00,1.69405,1.6941,1.6937,1.69395,135200000.0
2008-12-22 14:29:00,1.69395,1.6952,1.6937,1.6952,125800000.0
2008-12-22 14:30:00,1.6949,1.69605,1.6944,1.6956,169600000.0
2008-12-22 14:31:00,1.6956,1.69655,1.6956,1.6964,80000000.0
2008-12-22 14:32:00,1.6964,1.69685,1.69585,1.6965,147200000.0
2008-12-22 14:33:00,1.6966,1.6966,1.6943,1.69435,93600000.0
2008-12-22 14:34:00,1.69405,1.69405,1.6891,1.69025,191280000.0
2008-12-22 14:35:00,1.69035,1.69035,1.6877,1.68785,195800000.0
2008-12-22 14:36:00,1.6877,1.68775,1.6877,1.6877,49600000.0
2008-12-22 14:37:00,1.6877,1.6881,1.6877,1.6877,93800000.0
2008-12-22 14:38:00,1.6877,1.6877,1.682,1.68265,144000000.0
2008-12-22 14:39:00,1.6827,1.6833,1.6821,1.68245,149600000.0
2008-12-22 14:40:00,1.68245,1.6848,1.68235,1.68445,263200000.0
2008-12-22 14:41:00,1.68445,1.6854,1.68445,1.6847,142400000.0
2008-12-22 14:42:00,1.6847,1.6851,1.68295,1.68475,217500000.0
2008-12-22 14:43:00,1.68475,1.6862,1.68385,1.68395,185600000.0
2008-12-22 14:44:00,1.68365,1.68405,1.6825,1.6834,162400000.0
2008-12-22 14:45:00,1.6838,1.68515,1.6832,1.6835,158400000.0
2008-12-22 14:46:00,1.6835,1.6838,1.682,1.682,136000000.0
2008-12-22 14:47:00,1.682,1.682,1.68075,1.68085,72000000.0
2008-12-22 14:48:00,1.6809,1.6812,1.68,1.68065,176000000.0
2008-12-22 14:49:00,1.68075,1.68095,1.68005,1.6805,126400000.0
2008-12-22 14:50:00,1.68025,1.6808,1.6802,1.6807,124000000.0
2008-12-22 14:51:00,1.681,1.68115,1.6806,1.6806,203200000.0
2008-12-22 14:52:00,1.6806,1.68165,1.6806,1.68165,112000000.0
2008-12-22 14:53:00,1.6817,1.68295,1.68165,1.6828,137600000.0
2008-12-22 14:54:00,1.6828,1.68285,1.6823,1.6826,305600000.0
2008-12-22 14:55:00,1.68265,1.6835,1.68255,1.6831,193600000.0
2008-12-22 14:56:00,1.6831,1.6831,1.6831,1.6831,124800000.0
2008-12-22 14:57:00,1.6831,1.6835,1.6821,1.683,171400000.0
2008-12-22 14:58:00,1.6831,1.6831,1.6829,1.6831,144000000.0
2008-12-22 14:59:00,1.6831,1.6831,1.6804,1.6808,172400000.0
2008-12-22 15:00:00,1.6808,1.68135,1.679,1.67915,137800000.0
2008-12-22 15:01:00,1.67915,1.6797,1.67855,1.6793,153000000.0
2008-12-22 15:02:00,1.67955,1.6799,1.6793,1.67955,53500000.0
2008-12-22 15:03:00,1.67965,1.6809,1.67965,1.68075,108400000.0
2008-12-22 15:04:00,1.68075,1.68125,1.68045,1.68095,113600000.0
2008-12-22 15:05:00,1.68095,1.6812,1.6806,1.68065,89600000.0
2008-12-22 15:06:00,1.6807,1.6817,1.6807,1.6807,75200000.0
2008-12-22 15:07:00,1.6808,1.68345,1.6808,1.6824,270400000.0
2008-12-22 15:08:00,1.68275,1.6828,1.68255,1.6827,59400000.0
2008-12-22 15:09:00,1.6827,1.6828,1.68085,1.68095,131200000.0
2008-12-22 15:10:00,1.68095,1.68185,1.6808,1.68145,139200000.0
2008-12-22 15:11:00,1.68145,1.6816,1.6802,1.6806,142400000.0
2008-12-22 15:12:00,1.6806,1.68165,1.6798,1.6798,227200000.0
2008-12-22 15:13:00,1.6798,1.6799,1.6781,1.6781,135800000.0
2008-12-22 15:14:00,1.6781,1.6781,1.6749,1.6749,153700000.0
2008-12-22 15:15:00,1.6753,1.67655,1.67465,1.67555,207000000.0
2008-12-22 15:16:00,1.6754,1.6769,1.6752,1.67635,251600000.0
2008-12-22 15:17:00,1.67655,1.67815,1.67655,1.6781,120000000.0
2008-12-22 15:18:00,1.6782,1.6792,1.6778,1.67905,128400000.0
2008-12-22 15:19:00,1.67895,1.67975,1.67855,1.6794,108800000.0
2008-12-22 15:20:00,1.6794,1.6798,1.67915,1.67955,111400000.0
2008-12-22 15:21:00,1.67955,1.6797,1.67915,1.67955,99200000.0
2008-12-22 15:22:00,1.67955,1.68055,1.6793,1.68015,88000000.0
2008-12-22 15:23:00,1.68,1.6809,1.6799,1.68085,71400000.0
2008-12-22 15:24:00,1.68075,1.6815,1.68005,1.68095,94600000.0
2008-12-22 15:25:00,1.6807,1.68275,1.6802,1.68265,156200000.0
2008-12-22 15:26:00,1.68245,1.6828,1.68205,1.68265,145000000.0
2008-12-22 15:27:00,1.68265,1.6843,1.682,1.6841,202000000.0
2008-12-22 15:28:00,1.6841,1.6847,1.6835,1.68375,181600000.0
2008-12-22 15:29:00,1.6839,1.68475,1.68385,1.6839,175200000.0
2008-12-22 15:30:00,1.68405,1.68425,1.68285,1.6834,171600000.0
2008-12-22 15:31:00,1.6833,1.6834,1.67895,1.6805,195600000.0
2008-12-22 15:32:00,1.68035,1.6806,1.6785,1.68015,203600000.0
2008-12-22 15:33:00,1.6802,1.6827,1.6801,1.6827,105200000.0
2008-12-22 15:34:00,1.6828,1.6838,1.6824,1.6836,90400000.0
2008-12-22 15:35:00,1.6836,1.68435,1.6835,1.68425,82000000.0
2008-12-22 15:36:00,1.6843,1.68635,1.6843,1.68605,145600000.0
2008-12-22 15:37:00,1.686,1.68745,1.6849,1.68575,217500000.0
2008-12-22 15:38:00,1.68575,1.6867,1.68525,1.6862,176200000.0
2008-12-22 15:39:00,1.6862,1.6873,1.68595,1.6872,177600000.0
2008-12-22 15:40:00,1.6871,1.68715,1.68525,1.68555,152200000.0
2008-12-22 15:41:00,1.6855,1.68595,1.68515,1.6858,99200000.0
2008-12-22 15:42:00,1.6858,1.6865,1.68495,1.68555,210600000.0
2008-12-22 15:43:00,1.6855,1.6857,1.6853,1.68535,80000000.0
2008-12-22 15:44:00,1.68535,1.6865,1.68525,1.68635,136000000.0
2008-12-22 15:45:00,1.6864,1.6876,1.68615,1.6876,205800000.0
2008-12-22 15:46:00,1.68765,1.68875,1.6875,1.68845,243400000.0
2008-12-22 15:47:00,1.6884,1.69065,1.68805,1.69065,263400000.0
2008-12-22 15:48:00,1.69075,1.69195,1.68895,1.69155,253300000.0
2008-12-22 15:49:00,1.6919,1.69195,1.68905,1.68985,209600000.0
2008-12-22 15:50:00,1.68985,1.69,1.6891,1.68955,232000000.0
2008-12-22 15:51:00,1.6895,1.69005,1.68935,1.6895,114400000.0
2008-12-22 15:52:00,1.6895,1.6899,1.6884,1.6897,124600000.0
2008-12-22 15:53:00,1.68975,1.69035,1.6884,1.6897,190800000.0
2008-12-22 15:54:00,1.6899,1.6903,1.68795,1.68925,263000000.0
2008-12-22 15:55:00,1.6891,1.6896,1.6879,1.68825,209800000.0
2008-12-22 15:56:00,1.68815,1.68935,1.6881,1.6887,177200000.0
2008-12-22 15:57:00,1.6888,1.69015,1.6888,1.69,188800000.0
2008-12-22 15:58:00,1.69005,1.69045,1.6891,1.68995,209600000.0
2008-12-22 15:59:00,1.68995,1.691,1.68955,1.6909,136200000.0
2008-12-22 16:00:00,1.6909,1.691,1.6889,1.6893,119400000.0
2008-12-22 16:01:00,1.6894,1.6904,1.6892,1.6902,161600000.0
2008-12-22 16:02:00,1.69025,1.6909,1.6897,1.69015,207400000.0
2008-12-22 16:03:00,1.69005,1.69065,1.6898,1.6901,137600000.0
2008-12-22 16:04:00,1.6903,1.6906,1.68955,1.68995,138000000.0
2008-12-22 16:05:00,1.68985,1.69055,1.6895,1.6903,57000000.0
2008-12-22 16:06:00,1.69025,1.6909,1.68965,1.6904,76800000.0
2008-12-22 16:07:00,1.6902,1.6904,1.6893,1.68955,110400000.0
2008-12-22 16:08:00,1.68955,1.6906,1.689,1.68935,140800000.0
2008-12-22 16:09:00,1.6894,1.69165,1.68925,1.69135,124300000.0
2008-12-22 16:10:00,1.69135,1.695,1.6911,1.6947,205180000.0
2008-12-22 16:11:00,1.6947,1.6965,1.6946,1.6956,156200000.0
2008-12-22 16:12:00,1.6956,1.70015,1.69555,1.69865,241500000.0
2008-12-22 16:13:00,1.69865,1.70025,1.6973,1.69845,274800000.0
2008-12-22 16:14:00,1.69845,1.69875,1.69755,1.6978,212600000.0
2008-12-22 16:15:00,1.6978,1.6978,1.6964,1.6965,150200000.0
2008-12-22 16:16:00,1.69645,1.69675,1.6951,1.69605,116800000.0
2008-12-22 16:17:00,1.69605,1.69605,1.69425,1.695,158800000.0
2008-12-22 16:18:00,1.6949,1.6949,1.6934,1.69395,205000000.0
2008-12-22 16:19:00,1.69405,1.69555,1.69325,1.69385,201800000.0
2008-12-22 16:20:00,1.69385,1.69415,1.69275,1.69295,184000000.0
2008-12-22 16:21:00,1.6937,1.69425,1.6928,1.693,167400000.0
2008-12-22 16:22:00,1.693,1.6941,1.693,1.69335,104400000.0
2008-12-22 16:23:00,1.6935,1.6938,1.6933,1.69365,110400000.0
2008-12-22 16:24:00,1.69365,1.69615,1.69355,1.69575,166400000.0
2008-12-22 16:25:00,1.6956,1.6961,1.6954,1.6954,181000000.0
2008-12-22 16:26:00,1.6954,1.69595,1.6954,1.6954,116800000.0
2008-12-22 16:27:00,1.6954,1.6954,1.6943,1.69435,90000000.0
2008-12-22 16:28:00,1.6944,1.6944,1.69305,1.6933,185600000.0
2008-12-22 16:29:00,1.6933,1.6933,1.6921,1.6929,150600000.0
2008-12-22 16:30:00,1.69275,1.693,1.6919,1.6922,165200000.0
2008-12-22 16:31:00,1.6922,1.69395,1.69185,1.6932,177300000.0
2008-12-22 16:32:00,1.6932,1.69345,1.69205,1.69225,144600000.0
2008-12-22 16:33:00,1.6923,1.69345,1.6923,1.69275,97700000.0
2008-12-22 16:34:00,1.6926,1.6937,1.69255,1.69345,146700000.0
2008-12-22 16:35:00,1.69325,1.6939,1.69315,1.6935,174200000.0
2008-12-22 16:36:00,1.6935,1.6951,1.6935,1.69455,94000000.0
2008-12-22 16:37:00,1.6945,1.6948,1.69175,1.69265,143000000.0
2008-12-22 16:38:00,1.69255,1.6935,1.6924,1.6932,188400000.0
2008-12-22 16:39:00,1.69325,1.6934,1.69255,1.69265,218400000.0
2008-12-22 16:40:00,1.69265,1.6933,1.6926,1.69305,92800000.0
2008-12-22 16:41:00,1.69305,1.6935,1.69285,1.6935,117600000.0
2008-12-22 16:42:00,1.69345,1.69375,1.6925,1.6926,193200000.0
2008-12-22 16:43:00,1.69255,1.6929,1.6913,1.6929,169000000.0
2008-12-22 16:44:00,1.6929,1.6943,1.6916,1.6923,155200000.0
2008-12-22 16:45:00,1.6923,1.69275,1.6911,1.69225,164800000.0
2008-12-22 16:46:00,1.69265,1.69265,1.69115,1.6925,142600000.0
2008-12-22 16:47:00,1.6925,1.69285,1.69225,1.6926,170000000.0
2008-12-22 16:48:00,1.6926,1.69315,1.69235,1.69285,132000000.0
2008-12-22 16:49:00,1.69305,1.6952,1.693,1.6952,229000000.0
2008-12-22 16:50:00,1.6952,1.6952,1.6937,1.6949,174200000.0
2008-12-22 16:51:00,1.6948,1.6961,1.6944,1.6961,101600000.0
2008-12-22 16:52:00,1.696,1.69725,1.69565,1.69725,148000000.0
2008-12-22 16:53:00,1.69715,1.6977,1.6963,1.69645,164000000.0
2008-12-22 16:54:00,1.69645,1.6975,1.69595,1.6975,217400000.0
2008-12-22 16:55:00,1.6975,1.69905,1.6963,1.69645,176800000.0
2008-12-22 16:56:00,1.6963,1.69675,1.6951,1.6965,116800000.0
2008-12-22 16:57:00,1.6964,1.69745,1.6962,1.6962,195000000.0
2008-12-22 16:58:00,1.6963,1.6981,1.69625,1.6981,215400000.0
2008-12-22 16:59:00,1.6981,1.70055,1.6975,1.70055,180200000.0
2008-12-22 17:00:00,1.7004,1.7018,1.6991,1.701,213000000.0
2008-12-22 17:01:00,1.70115,1.7014,1.6988,1.6991,240400000.0
2008-12-22 17:02:00,1.6988,1.7,1.69845,1.69845,230400000.0
2008-12-22 17:03:00,1.6986,1.6996,1.6965,1.697,242600000.0
2008-12-22 17:04:00,1.6969,1.6988,1.69645,1.69715,265800000.0
2008-12-22 17:05:00,1.69715,1.69745,1.6946,1.6955,218400000.0
2008-12-22 17:06:00,1.6956,1.69755,1.6955,1.69755,245600000.0
2008-12-22 17:07:00,1.69755,1.6979,1.69625,1.69655,184800000.0
2008-12-22 17:08:00,1.69655,1.69715,1.69525,1.69525,236800000.0
2008-12-22 17:09:00,1.69515,1.69645,1.69455,1.6956,237400000.0
2008-12-22 17:10:00,1.6957,1.69705,1.69555,1.69705,176200000.0
2008-12-22 17:11:00,1.69725,1.6986,1.696,1.6964,259000000.0
2008-12-22 17:12:00,1.6964,1.6968,1.69515,1.69525,161600000.0
2008-12-22 17:13:00,1.69525,1.69655,1.69515,1.6961,160200000.0
2008-12-22 17:14:00,1.69585,1.69715,1.6958,1.69635,195400000.0
2008-12-22 17:15:00,1.69635,1.69835,1.69635,1.69815,158000000.0
2008-12-22 17:16:00,1.69825,1.6997,1.69825,1.69885,109200000.0
2008-12-22 17:17:00,1.6987,1.6991,1.69835,1.6991,199400000.0
2008-12-22 17:18:00,1.6991,1.70005,1.6986,1.69865,211600000.0
2008-12-22 17:19:00,1.69865,1.69865,1.69775,1.6979,140000000.0
2008-12-22 17:20:00,1.69785,1.6985,1.6972,1.69795,178400000.0
2008-12-22 17:21:00,1.69795,1.6986,1.6975,1.69755,163200000.0
2008-12-22 17:22:00,1.69755,1.6976,1.69675,1.6969,100000000.0
2008-12-22 17:23:00,1.6969,1.6969,1.69575,1.69585,88000000.0
2008-12-22 17:24:00,1.69585,1.6965,1.69575,1.69585,132200000.0
2008-12-22 17:25:00,1.69585,1.69585,1.6941,1.6944,152000000.0
2008-12-22 17:26:00,1.6944,1.6946,1.6941,1.69435,131200000.0
2008-12-22 17:27:00,1.69425,1.69555,1.69405,1.6952,156800000.0
2008-12-22 17:28:00,1.6952,1.69535,1.6951,1.6952,73600000.0
2008-12-22 17:29:00,1.6952,1.69535,1.6942,1.6942,181200000.0
2008-12-22 17:30:00,1.69425,1.6944,1.6938,1.69385,179200000.0
2008-12-22 17:31:00,1.69415,1.6953,1.6936,1.6953,148600000.0
2008-12-22 17:32:00,1.6953,1.6963,1.6946,1.6957,168800000.0
2008-12-22 17:33:00,1.69565,1.69685,1.69505,1.6964,181200000.0
2008-12-22 17:34:00,1.6964,1.6971,1.6964,1.6966,225200000.0
2008-12-22 17:35:00,1.6966,1.6966,1.6959,1.6964,161000000.0
2008-12-22 17:36:00,1.6959,1.6964,1.6947,1.6952,189000000.0
2008-12-22 17:37:00,1.6952,1.69655,1.69515,1.6961,172400000.0
2008-12-22 17:38:00,1.6961,1.69655,1.6961,1.69645,103600000.0
2008-12-22 17:39:00,1.69635,1.6976,1.69625,1.6975,136000000.0
2008-12-22 17:40:00,1.69745,1.7013,1.69735,1.70015,215900000.0
2008-12-22 17:41:00,1.70015,1.70055,1.6977,1.6978,130800000.0
2008-12-22 17:42:00,1.698,1.6997,1.6977,1.6994,181400000.0
2008-12-22 17:43:00,1.69935,1.7001,1.6982,1.69865,193200000.0
2008-12-22 17:44:00,1.69865,1.69895,1.69785,1.69895,160000000.0
2008-12-22 17:45:00,1.69905,1.69915,1.69835,1.699,114600000.0
2008-12-22 17:46:00,1.6991,1.7006,1.69905,1.7006,82000000.0
2008-12-22 17:47:00,1.7006,1.7019,1.69905,1.69915,149600000.0
2008-12-22 17:48:00,1.6993,1.6996,1.6988,1.6989,178400000.0
2008-12-22 17:49:00,1.69885,1.69905,1.6988,1.6988,56600000.0
2008-12-22 17:50:00,1.6988,1.6988,1.69745,1.69745,66600000.0
2008-12-22 17:51:00,1.69745,1.70075,1.69745,1.70055,161200000.0
2008-12-22 17:52:00,1.70055,1.70055,1.6982,1.69845,187400000.0
2008-12-22 17:53:00,1.69825,1.69955,1.6973,1.6989,168200000.0
2008-12-22 17:54:00,1.69885,1.7027,1.6982,1.7025,204600000.0
2008-12-22 17:55:00,1.7018,1.70265,1.7016,1.7022,80200000.0
2008-12-22 17:56:00,1.7021,1.70335,1.7021,1.7027,245200000.0
2008-12-22 17:57:00,1.7027,1.7035,1.70025,1.70235,201000000.0
2008-12-22 17:58:00,1.70235,1.70295,1.69775,1.69835,257200000.0
2008-12-22 17:59:00,1.69845,1.69845,1.69565,1.6977,249000000.0
2008-12-22 18:00:00,1.69765,1.69915,1.6974,1.69825,261200000.0
2008-12-22 18:01:00,1.69825,1.7,1.69825,1.69925,218600000.0
2008-12-22 18:02:00,1.69935,1.7,1.6987,1.7,213000000.0
2008-12-22 18:03:00,1.7,1.70085,1.6995,1.70015,200600000.0
2008-12-22 18:04:00,1.70015,1.70015,1.6975,1.6987,241500000.0
2008-12-22 18:05:00,1.6987,1.69915,1.69705,1.69725,159800000.0
2008-12-22 18:06:00,1.69725,1.6983,1.69725,1.69795,127400000.0
2008-12-22 18:07:00,1.6979,1.698,1.69685,1.697,100000000.0
2008-12-22 18:08:00,1.6965,1.69765,1.69625,1.6975,122800000.0
2008-12-22 18:09:00,1.6975,1.6981,1.6956,1.697,182800000.0
2008-12-22 18:10:00,1.69705,1.69865,1.697,1.6972,204600000.0
2008-12-22 18:11:00,1.6972,1.69845,1.697,1.6979,169400000.0
2008-12-22 18:12:00,1.6979,1.6995,1.69775,1.698,144400000.0
2008-12-22 18:13:00,1.6982,1.69845,1.69785,1.6981,109000000.0
2008-12-22 18:14:00,1.6981,1.69935,1.69785,1.6991,187800000.0
2008-12-22 18:15:00,1.6988,1.7001,1.6988,1.69995,197400000.0
2008-12-22 18:16:00,1.69985,1.70065,1.6992,1.70065,100000000.0
2008-12-22 18:17:00,1.7004,1.7004,1.69865,1.69895,157000000.0
2008-12-22 18:18:00,1.6986,1.69885,1.6981,1.6983,73800000.0
2008-12-22 18:19:00,1.6983,1.6985,1.6981,1.6981,91000000.0
2008-12-22 18:20:00,1.69835,1.6987,1.6981,1.6981,69000000.0
2008-12-22 18:21:00,1.6982,1.69865,1.69685,1.6973,115800000.0
2008-12-22 18:22:00,1.6973,1.6973,1.6947,1.6947,231200000.0
2008-12-22 18:23:00,1.6947,1.69505,1.69345,1.6949,163500000.0
2008-12-22 18:24:00,1.695,1.6962,1.6948,1.69605,162600000.0
2008-12-22 18:25:00,1.69605,1.6981,1.6959,1.6978,235000000.0
2008-12-22 18:26:00,1.69795,1.69845,1.69725,1.6976,219600000.0
2008-12-22 18:27:00,1.6977,1.69945,1.69765,1.6988,154400000.0
2008-12-22 18:28:00,1.69875,1.6995,1.6976,1.6982,172600000.0
2008-12-22 18:29:00,1.6982,1.69865,1.6964,1.69645,157000000.0
2008-12-22 18:30:00,1.6963,1.6972,1.69575,1.6972,169200000.0
2008-12-22 18:31:00,1.6972,1.69725,1.6962,1.6962,116200000.0
2008-12-22 18:32:00,1.6962,1.698,1.69615,1.6976,183200000.0
2008-12-22 18:33:00,1.69765,1.6981,1.69535,1.69545,218600000.0
2008-12-22 18:34:00,1.69545,1.69555,1.6946,1.69515,149000000.0
2008-12-22 18:35:00,1.69515,1.69535,1.6935,1.6949,215000000.0
2008-12-22 18:36:00,1.6949,1.69645,1.69475,1.69595,179000000.0
2008-12-22 18:37:00,1.69585,1.69595,1.6951,1.69525,102200000.0
2008-12-22 18:38:00,1.6954,1.69565,1.6947,1.6947,147000000.0
2008-12-22 18:39:00,1.6947,1.6951,1.6944,1.6944,128200000.0
2008-12-22 18:40:00,1.6946,1.69535,1.69415,1.69495,189800000.0
2008-12-22 18:41:00,1.695,1.6953,1.6948,1.69525,132800000.0
2008-12-22 18:42:00,1.69525,1.6968,1.6951,1.69625,256800000.0
2008-12-22 18:43:00,1.6965,1.6979,1.6955,1.6955,202400000.0
2008-12-22 18:44:00,1.6955,1.69565,1.6955,1.69565,116200000.0
2008-12-22 18:45:00,1.69565,1.6971,1.69565,1.69615,174600000.0
2008-12-22 18:46:00,1.69605,1.697,1.69605,1.6966,194800000.0
2008-12-22 18:47:00,1.6966,1.69725,1.6966,1.6968,358200000.0
2008-12-22 18:48:00,1.6968,1.69775,1.6968,1.69775,255600000.0
2008-12-22 18:49:00,1.69765,1.6979,1.6975,1.6979,121000000.0
2008-12-22 18:50:00,1.6978,1.69975,1.6977,1.69965,213400000.0
2008-12-22 18:51:00,1.69965,1.69985,1.6993,1.69965,233800000.0
2008-12-22 18:52:00,1.69975,1.70015,1.6993,1.70015,407800000.0
2008-12-22 18:53:00,1.70025,1.70035,1.6986,1.699,172800000.0
2008-12-22 18:54:00,1.699,1.70095,1.699,1.7009,197200000.0
2008-12-22 18:55:00,1.70075,1.70075,1.7004,1.7004,126400000.0
2008-12-22 18:56:00,1.7004,1.7004,1.69935,1.6998,224700000.0
2008-12-22 18:57:00,1.6998,1.70105,1.6998,1.70095,226200000.0
2008-12-22 18:58:00,1.70105,1.7016,1.7007,1.7013,220000000.0
2008-12-22 18:59:00,1.70125,1.70185,1.6999,1.70015,203800000.0
2008-12-22 19:00:00,1.7001,1.7004,1.69865,1.69875,147600000.0
2008-12-22 19:01:00,1.69875,1.6992,1.6986,1.6991,93200000.0
2008-12-22 19:02:00,1.69905,1.70035,1.69885,1.69905,195600000.0
2008-12-22 19:03:00,1.69905,1.69905,1.69765,1.698,166800000.0
2008-12-22 19:04:00,1.6978,1.6981,1.6966,1.6981,108000000.0
2008-12-22 19:05:00,1.6981,1.6983,1.6979,1.69825,192200000.0
2008-12-22 19:06:00,1.69825,1.69945,1.69825,1.6994,115600000.0
2008-12-22 19:07:00,1.69945,1.7,1.69875,1.699,95800000.0
2008-12-22 19:08:00,1.69885,1.6989,1.69845,1.6989,66400000.0
2008-12-22 19:09:00,1.69885,1.6996,1.69845,1.69925,143400000.0
2008-12-22 19:10:00,1.69925,1.6994,1.6987,1.699,128000000.0
2008-12-22 19:11:00,1.699,1.69965,1.6989,1.69905,126200000.0
2008-12-22 19:12:00,1.6991,1.69935,1.69885,1.69905,60600000.0
2008-12-22 19:13:00,1.699,1.69945,1.69895,1.6991,75600000.0
2008-12-22 19:14:00,1.69905,1.6996,1.69885,1.69925,99400000.0
2008-12-22 19:15:00,1.699,1.69955,1.6988,1.6992,86000000.0
2008-12-22 19:16:00,1.69915,1.69985,1.69915,1.69925,74800000.0
2008-12-22 19:17:00,1.6992,1.6992,1.6988,1.6988,78400000.0
2008-12-22 19:18:00,1.69885,1.6993,1.69855,1.69905,116000000.0
2008-12-22 19:19:00,1.69905,1.6998,1.699,1.6994,81800000.0
2008-12-22 19:20:00,1.69945,1.69965,1.69895,1.699,51200000.0
2008-12-22 19:21:00,1.699,1.699,1.69845,1.6986,111600000.0
2008-12-22 19:22:00,1.69865,1.69875,1.6977,1.6982,98000000.0
2008-12-22 19:23:00,1.69815,1.69835,1.69815,1.6982,16600000.0
2008-12-22 19:24:00,1.69815,1.6982,1.6965,1.6969,139200000.0
2008-12-22 19:25:00,1.6969,1.6975,1.6967,1.6974,139000000.0
2008-12-22 19:26:00,1.6974,1.6982,1.6973,1.6981,114800000.0
2008-12-22 19:27:00,1.698,1.6984,1.6978,1.6979,149800000.0
2008-12-22 19:28:00,1.6978,1.6983,1.69635,1.69635,216800000.0
2008-12-22 19:29:00,1.69625,1.69645,1.6961,1.69625,59600000.0
2008-12-22 19:30:00,1.69625,1.69625,1.6957,1.69605,110600000.0
2008-12-22 19:31:00,1.6962,1.6965,1.69585,1.6963,63200000.0
2008-12-22 19:32:00,1.6963,1.69715,1.6963,1.69705,46600000.0
2008-12-22 19:33:00,1.69725,1.6973,1.69675,1.6971,46800000.0
2008-12-22 19:34:00,1.6971,1.69765,1.69655,1.6971,71600000.0
2008-12-22 19:35:00,1.6972,1.6973,1.697,1.69725,66400000.0
2008-12-22 19:36:00,1.6972,1.69725,1.6969,1.6969,59200000.0
2008-12-22 19:37:00,1.6969,1.69705,1.6963,1.69655,81200000.0
2008-12-22 19:38:00,1.69645,1.6971,1.6964,1.697,77000000.0
2008-12-22 19:39:00,1.697,1.69755,1.6965,1.69725,77600000.0
2008-12-22 19:40:00,1.6973,1.69815,1.697,1.6981,125400000.0
2008-12-22 19:41:00,1.69855,1.69885,1.69755,1.69855,87400000.0
2008-12-22 19:42:00,1.698,1.69945,1.698,1.69895,88400000.0
2008-12-22 19:43:00,1.6989,1.70025,1.698,1.70025,171800000.0
2008-12-22 19:44:00,1.70025,1.7006,1.69945,1.7002,188200000.0
2008-12-22 19:45:00,1.70015,1.7004,1.69965,1.69985,69400000.0
2008-12-22 19:46:00,1.6998,1.7007,1.6994,1.69985,135200000.0
2008-12-22 19:47:00,1.69995,1.69995,1.6993,1.69965,42200000.0
2008-12-22 19:48:00,1.6995,1.69955,1.69805,1.69825,192600000.0
2008-12-22 19:49:00,1.69835,1.6994,1.69815,1.6992,144200000.0
2008-12-22 19:50:00,1.6994,1.6994,1.6991,1.69925,23200000.0
2008-12-22 19:51:00,1.6992,1.69935,1.6992,1.6993,23200000.0
2008-12-22 19:52:00,1.6993,1.6998,1.6988,1.6998,60600000.0
2008-12-22 19:53:00,1.6998,1.7001,1.69925,1.69975,55000000.0
2008-12-22 19:54:00,1.6998,1.6999,1.69965,1.69985,55600000.0
2008-12-22 19:55:00,1.6999,1.70035,1.69975,1.70035,37400000.0
2008-12-22 19:56:00,1.70025,1.70035,1.7,1.7,13200000.0
2008-12-22 19:57:00,1.7001,1.7006,1.7,1.7006,36800000.0
2008-12-22 19:58:00,1.7006,1.70075,1.70035,1.7004,55600000.0
2008-12-22 19:59:00,1.7004,1.7004,1.7004,1.7004,31000000.0
2008-12-22 20:00:00,1.7004,1.7004,1.6993,1.70005,119000000.0
2008-12-22 20:01:00,1.7,1.70025,1.6995,1.69995,83000000.0
2008-12-22 20:02:00,1.70005,1.70005,1.6992,1.69975,66000000.0
2008-12-22 20:03:00,1.69915,1.69915,1.69795,1.69815,75800000.0
2008-12-22 20:04:00,1.69815,1.6984,1.69755,1.6978,151200000.0
2008-12-22 20:05:00,1.6978,1.6978,1.69665,1.6977,105000000.0
2008-12-22 20:06:00,1.6977,1.6981,1.6976,1.6981,36600000.0
2008-12-22 20:07:00,1.69795,1.6981,1.6978,1.6978,37200000.0
2008-12-22 20:08:00,1.69775,1.6983,1.69675,1.69695,72400000.0
2008-12-22 20:09:00,1.69705,1.69785,1.69705,1.6971,40800000.0
2008-12-22 20:10:00,1.6974,1.6977,1.6972,1.6972,31400000.0
2008-12-22 20:11:00,1.6974,1.69765,1.69655,1.69655,111200000.0
2008-12-22 20:12:00,1.69625,1.6969,1.69615,1.69675,39400000.0
2008-12-22 20:13:00,1.69685,1.69705,1.69685,1.69695,25800000.0
2008-12-22 20:14:00,1.6972,1.6972,1.69695,1.6971,33400000.0
2008-12-22 20:15:00,1.6971,1.69815,1.6969,1.69725,99800000.0
2008-12-22 20:16:00,1.6972,1.69755,1.69675,1.69735,89200000.0
2008-12-22 20:17:00,1.6973,1.6975,1.6973,1.6975,20200000.0
2008-12-22 20:18:00,1.6973,1.6973,1.6973,1.6973,1600000.0
2008-12-22 20:19:00,1.69715,1.69785,1.6963,1.6976,82600000.0
2008-12-22 20:20:00,1.6976,1.6976,1.6971,1.69715,16000000.0
2008-12-22 20:21:00,1.6971,1.6971,1.6967,1.69685,10600000.0
2008-12-22 20:22:00,1.6968,1.6969,1.6952,1.6953,44400000.0
2008-12-22 20:23:00,1.6954,1.69655,1.6953,1.69655,136600000.0
2008-12-22 20:24:00,1.69655,1.69655,1.69555,1.69565,109200000.0
2008-12-22 20:25:00,1.69565,1.6958,1.6955,1.6955,69200000.0
2008-12-22 20:26:00,1.6955,1.6955,1.69415,1.69445,85400000.0
2008-12-22 20:27:00,1.6944,1.69655,1.69435,1.69625,152000000.0
2008-12-22 20:28:00,1.69625,1.69665,1.6955,1.69655,160800000.0
2008-12-22 20:29:00,1.6967,1.69675,1.69555,1.6956,143400000.0
2008-12-22 20:30:00,1.6956,1.6956,1.6947,1.6947,79000000.0
2008-12-22 20:31:00,1.6949,1.696,1.69485,1.6959,61800000.0
2008-12-22 20:32:00,1.6958,1.6958,1.69485,1.69495,65200000.0
2008-12-22 20:33:00,1.6949,1.6954,1.69485,1.6951,100400000.0
2008-12-22 20:34:00,1.69485,1.69575,1.6948,1.69575,97600000.0
2008-12-22 20:35:00,1.6958,1.6967,1.69555,1.696,87000000.0
2008-12-22 20:36:00,1.6957,1.6958,1.6951,1.6955,66800000.0
2008-12-22 20:37:00,1.6959,1.69635,1.6957,1.696,43400000.0
2008-12-22 20:38:00,1.69605,1.69625,1.69575,1.6958,35400000.0
2008-12-22 20:39:00,1.6957,1.6958,1.6952,1.69555,53600000.0
2008-12-22 20:40:00,1.69555,1.69555,1.694,1.694,58600000.0
2008-12-22 20:41:00,1.694,1.6945,1.6937,1.6939,62200000.0
2008-12-22 20:42:00,1.6939,1.69395,1.69335,1.69395,34400000.0
2008-12-22 20:43:00,1.69405,1.6945,1.69345,1.6944,84000000.0
2008-12-22 20:44:00,1.6945,1.6956,1.6937,1.69435,80000000.0
2008-12-22 20:45:00,1.69435,1.6949,1.69395,1.6947,48000000.0
2008-12-22 20:46:00,1.69485,1.69485,1.69375,1.6939,99200000.0
2008-12-22 20:47:00,1.69395,1.69525,1.69395,1.69515,89600000.0
2008-12-22 20:48:00,1.6952,1.69555,1.69505,1.69545,55000000.0
2008-12-22 20:49:00,1.6954,1.69555,1.69465,1.69495,53600000.0
2008-12-22 20:50:00,1.69495,1.6951,1.69485,1.6951,55800000.0
2008-12-22 20:51:00,1.6952,1.6952,1.69405,1.69415,36000000.0
2008-12-22 20:52:00,1.6944,1.69455,1.6942,1.6942,19800000.0
2008-12-22 20:53:00,1.6939,1.69395,1.6929,1.693,83200000.0
2008-12-22 20:54:00,1.69295,1.6934,1.6925,1.6934,38800000.0
2008-12-22 20:55:00,1.6934,1.69345,1.69215,1.6931,103800000.0
2008-12-22 20:56:00,1.6931,1.69375,1.6929,1.6931,79000000.0
2008-12-22 20:57:00,1.693,1.6936,1.69245,1.6929,114200000.0
2008-12-22 20:58:00,1.6926,1.69275,1.692,1.69275,92800000.0
2008-12-22 20:59:00,1.6928,1.6934,1.69255,1.6932,65200000.0
2008-12-22 21:00:00,1.6932,1.6937,1.6927,1.6937,67200000.0
2008-12-22 21:01:00,1.69355,1.69365,1.69355,1.69365,8400000.0
2008-12-22 21:02:00,1.69365,1.69365,1.6924,1.69315,107800000.0
2008-12-22 21:03:00,1.693,1.6934,1.6926,1.69275,90800000.0
2008-12-22 21:04:00,1.6928,1.69325,1.69225,1.69325,148600000.0
2008-12-22 21:05:00,1.6936,1.6939,1.6919,1.69335,235400000.0
2008-12-22 21:06:00,1.6934,1.69445,1.6928,1.69285,179400000.0
2008-12-22 21:07:00,1.6929,1.69365,1.6922,1.6925,144800000.0
2008-12-22 21:08:00,1.69245,1.6934,1.69205,1.6932,60000000.0
2008-12-22 21:09:00,1.6931,1.6934,1.69265,1.69265,30000000.0
2008-12-22 21:10:00,1.69275,1.69275,1.6924,1.69265,18800000.0
2008-12-22 21:11:00,1.693,1.6935,1.69295,1.6934,59600000.0
2008-12-22 21:12:00,1.6936,1.6938,1.6934,1.69345,37800000.0
2008-12-22 21:13:00,1.6935,1.694,1.6935,1.6936,45600000.0
2008-12-22 21:14:00,1.6936,1.6936,1.692,1.6924,120000000.0
2008-12-22 21:15:00,1.6925,1.6945,1.6925,1.6934,88400000.0
2008-12-22 21:16:00,1.69355,1.69405,1.69355,1.69365,121600000.0
2008-12-22 21:17:00,1.6937,1.6938,1.69285,1.69305,32000000.0
2008-12-22 21:18:00,1.693,1.69385,1.69245,1.69325,84200000.0
2008-12-22 21:19:00,1.6931,1.6935,1.6931,1.6935,37400000.0
2008-12-22 21:20:00,1.6936,1.69555,1.6936,1.6938,132000000.0
2008-12-22 21:21:00,1.6937,1.69425,1.69355,1.69395,60200000.0
2008-12-22 21:22:00,1.69395,1.6945,1.6937,1.6945,25600000.0
2008-12-22 21:23:00,1.6945,1.6945,1.6938,1.6938,39800000.0
2008-12-22 21:24:00,1.6938,1.69405,1.6938,1.694,17800000.0
2008-12-22 21:25:00,1.694,1.694,1.6938,1.69385,9600000.0
2008-12-22 21:26:00,1.69435,1.695,1.69345,1.6936,80000000.0
2008-12-22 21:27:00,1.69355,1.6939,1.693,1.69385,95600000.0
2008-12-22 21:28:00,1.69385,1.69435,1.6935,1.6939,84600000.0
2008-12-22 21:29:00,1.6939,1.69475,1.6939,1.69475,31800000.0
2008-12-22 21:30:00,1.69475,1.69475,1.6942,1.6944,48400000.0
2008-12-22 21:31:00,1.6942,1.6942,1.6942,1.6942,6600000.0
2008-12-22 21:32:00,1.6942,1.6947,1.6942,1.6943,98600000.0
2008-12-22 21:33:00,1.6943,1.69505,1.6943,1.69505,34200000.0
2008-12-22 21:34:00,1.69515,1.6959,1.69515,1.6957,78800000.0
2008-12-22 21:35:00,1.69575,1.69735,1.6957,1.69695,55800000.0
2008-12-22 21:36:00,1.69695,1.69755,1.6959,1.69745,122600000.0
2008-12-22 21:37:00,1.6974,1.6974,1.69655,1.69655,71600000.0
2008-12-22 21:38:00,1.69645,1.69655,1.6964,1.6965,72200000.0
2008-12-22 21:39:00,1.6965,1.69785,1.6962,1.6963,88400000.0
2008-12-22 21:40:00,1.69655,1.69725,1.69655,1.6971,62400000.0
2008-12-22 21:41:00,1.6972,1.6981,1.6971,1.69805,56000000.0
2008-12-22 21:42:00,1.6981,1.6981,1.69765,1.69765,25600000.0
2008-12-22 21:43:00,1.69755,1.6976,1.6971,1.6975,34600000.0
2008-12-22 21:44:00,1.6977,1.698,1.6977,1.69795,13600000.0
2008-12-22 21:45:00,1.698,1.69885,1.69795,1.69855,46400000.0
2008-12-22 21:46:00,1.69885,1.69905,1.698,1.699,73800000.0
2008-12-22 21:47:00,1.6988,1.69935,1.698,1.6992,94600000.0
2008-12-22 21:48:00,1.69915,1.69975,1.699,1.6992,82000000.0
2008-12-22 21:49:00,1.69925,1.69945,1.6989,1.69905,63200000.0
2008-12-22 21:50:00,1.69895,1.69895,1.69765,1.6977,55000000.0
2008-12-22 21:51:00,1.6977,1.6983,1.69745,1.6982,50000000.0
2008-12-22 21:52:00,1.6982,1.6986,1.69795,1.69845,64000000.0
2008-12-22 21:53:00,1.6987,1.6987,1.698,1.6983,40400000.0
2008-12-22 21:54:00,1.69845,1.69845,1.69805,1.69805,53600000.0
2008-12-22 21:55:00,1.69805,1.69855,1.6972,1.69815,56200000.0
2008-12-22 21:56:00,1.69825,1.701,1.69825,1.70035,99200000.0
2008-12-22 21:57:00,1.70035,1.7012,1.69925,1.70025,112600000.0
2008-12-22 21:58:00,1.7004,1.7012,1.70035,1.7005,72000000.0
2008-12-22 21:59:00,1.7004,1.7006,1.70025,1.70045,64000000.0
2008-12-22 22:00:00,1.7003,1.70075,1.70005,1.70035,72000000.0
2008-12-22 22:01:00,1.7004,1.70095,1.70035,1.70095,28800000.0
2008-12-22 22:02:00,1.70105,1.70105,1.7002,1.70025,62400000.0
2008-12-22 22:03:00,1.7003,1.70035,1.69995,1.69995,44800000.0
2008-12-22 22:04:00,1.69965,1.69965,1.6994,1.6994,13400000.0
2008-12-22 22:05:00,1.6994,1.6994,1.69845,1.69845,22200000.0
2008-12-22 22:06:00,1.69845,1.6985,1.69845,1.6985,3600000.0
2008-12-22 22:07:00,1.6986,1.69875,1.6986,1.69875,29600000.0
2008-12-22 22:08:00,1.6988,1.6989,1.69855,1.6986,30400000.0
2008-12-22 22:09:00,1.6985,1.69865,1.6981,1.69865,27000000.0
2008-12-22 22:10:00,1.6986,1.6989,1.69825,1.6987,37400000.0
2008-12-22 22:11:00,1.6988,1.69885,1.69865,1.69875,17600000.0
2008-12-22 22:12:00,1.6988,1.69935,1.69875,1.69915,38400000.0
2008-12-22 22:13:00,1.6991,1.7003,1.6991,1.69985,41400000.0
2008-12-22 22:14:00,1.6999,1.6999,1.6989,1.6989,38200000.0
2008-12-22 22:15:00,1.69885,1.6991,1.6987,1.6991,49800000.0
2008-12-22 22:16:00,1.69915,1.6992,1.69875,1.6988,25200000.0
2008-12-22 22:17:00,1.69875,1.6994,1.69875,1.6994,19400000.0
2008-12-22 22:18:00,1.69945,1.69945,1.69845,1.69845,27000000.0
2008-12-22 22:19:00,1.69855,1.69885,1.69845,1.69855,54000000.0
2008-12-22 22:20:00,1.69865,1.6991,1.69835,1.69845,39800000.0
2008-12-22 22:21:00,1.6985,1.6985,1.6983,1.69845,44800000.0
2008-12-22 22:22:00,1.6984,1.69895,1.6984,1.69895,32200000.0
2008-12-22 22:23:00,1.6986,1.6999,1.6984,1.6996,76400000.0
2008-12-22 22:24:00,1.6996,1.6998,1.69955,1.6998,54000000.0
2008-12-22 22:25:00,1.69985,1.7001,1.69905,1.69965,86800000.0
2008-12-22 22:26:00,1.6996,1.6996,1.69875,1.69925,41800000.0
2008-12-22 22:27:00,1.6994,1.6994,1.69915,1.69925,23200000.0
2008-12-22 22:28:00,1.6992,1.6997,1.69915,1.6997,36800000.0
2008-12-22 22:29:00,1.6998,1.701,1.6997,1.7005,112200000.0
2008-12-22 22:30:00,1.70055,1.7006,1.70025,1.70045,43600000.0
2008-12-22 22:31:00,1.70045,1.70045,1.7002,1.7003,15400000.0
2008-12-22 22:32:00,1.7002,1.7003,1.6995,1.6999,53600000.0
2008-12-22 22:33:00,1.70005,1.7002,1.69995,1.7002,19600000.0
2008-12-22 22:34:00,1.70025,1.70055,1.69985,1.70055,17800000.0
2008-12-22 22:35:00,1.70065,1.7025,1.70065,1.702,44600000.0
2008-12-22 22:36:00,1.702,1.7025,1.70175,1.70235,82000000.0
2008-12-22 22:37:00,1.70245,1.7028,1.7017,1.70255,121600000.0
2008-12-22 22:38:00,1.7024,1.70245,1.70085,1.702,69000000.0
2008-12-22 22:39:00,1.702,1.7032,1.70175,1.70205,59400000.0
2008-12-22 22:40:00,1.70215,1.70235,1.701,1.7014,57000000.0
2008-12-22 22:41:00,1.70155,1.70235,1.70155,1.702,49800000.0
2008-12-22 22:42:00,1.70205,1.70235,1.70185,1.70195,28400000.0
2008-12-22 22:43:00,1.70215,1.70225,1.7021,1.7021,25800000.0
2008-12-22 22:44:00,1.7022,1.70245,1.7022,1.7024,41400000.0
2008-12-22 22:45:00,1.70245,1.70245,1.70205,1.70225,45600000.0
2008-12-22 22:46:00,1.70215,1.70265,1.70215,1.7026,25000000.0
2008-12-22 22:47:00,1.70255,1.70285,1.7025,1.70265,18200000.0
2008-12-22 22:48:00,1.70275,1.70315,1.7025,1.7025,68300000.0
2008-12-22 22:49:00,1.70295,1.70295,1.7026,1.70265,68800000.0
2008-12-22 22:50:00,1.70305,1.70305,1.7018,1.7021,130880000.0
2008-12-22 22:51:00,1.70225,1.7023,1.7011,1.7016,41000000.0
2008-12-22 22:52:00,1.7016,1.7016,1.6984,1.69945,57800000.0
2008-12-22 22:53:00,1.69955,1.70005,1.6975,1.6984,107600000.0
2008-12-22 22:54:00,1.69835,1.7008,1.69815,1.69955,54400000.0
2008-12-22 22:55:00,1.6998,1.70005,1.6994,1.6996,32000000.0
2008-12-22 22:56:00,1.69995,1.69995,1.69925,1.69975,67800000.0
2008-12-22 22:57:00,1.69975,1.7006,1.69965,1.7004,55800000.0
2008-12-22 22:58:00,1.7003,1.7006,1.69955,1.69955,93000000.0
2008-12-22 22:59:00,1.69955,1.7007,1.69955,1.69955,113000000.0
2008-12-22 23:00:00,1.6995,1.69965,1.69775,1.6979,45000000.0
2008-12-22 23:01:00,1.699,1.69905,1.6974,1.69775,67800000.0
2008-12-22 23:02:00,1.6978,1.6989,1.69755,1.69755,60000000.0
2008-12-22 23:03:00,1.6976,1.69795,1.6974,1.6974,29800000.0
2008-12-22 23:04:00,1.6974,1.6977,1.6973,1.69765,53400000.0
2008-12-22 23:05:00,1.6983,1.69895,1.6981,1.6989,50200000.0
2008-12-22 23:06:00,1.6989,1.6998,1.6988,1.69965,95800000.0
2008-12-22 23:07:00,1.69955,1.70035,1.6991,1.69915,93200000.0
2008-12-22 23:08:00,1.69925,1.69995,1.69925,1.6996,65000000.0
2008-12-22 23:09:00,1.69975,1.69995,1.6993,1.69955,47200000.0
2008-12-22 23:10:00,1.69955,1.69955,1.6991,1.69915,55000000.0
2008-12-22 23:11:00,1.6991,1.6997,1.6988,1.6997,30200000.0
2008-12-22 23:12:00,1.6997,1.69985,1.6987,1.69985,39400000.0
2008-12-22 23:13:00,1.6996,1.6996,1.699,1.699,30400000.0
2008-12-22 23:14:00,1.6987,1.6993,1.6985,1.6993,30600000.0
2008-12-22 23:15:00,1.69955,1.7003,1.6993,1.69945,56400000.0
2008-12-22 23:16:00,1.6995,1.69965,1.6993,1.6993,51800000.0
2008-12-22 23:17:00,1.69935,1.70025,1.6993,1.6996,35800000.0
2008-12-22 23:18:00,1.6996,1.6999,1.6993,1.6993,41600000.0
2008-12-22 23:19:00,1.6994,1.7002,1.6994,1.7002,29400000.0
2008-12-22 23:20:00,1.70025,1.7004,1.6997,1.6997,50600000.0
2008-12-22 23:21:00,1.69995,1.70025,1.6999,1.6999,32400000.0
2008-12-22 23:22:00,1.7004,1.7004,1.6993,1.6994,32200000.0
2008-12-22 23:23:00,1.69925,1.69935,1.6992,1.6992,35600000.0
2008-12-22 23:24:00,1.6992,1.6992,1.69855,1.69915,32000000.0
2008-12-22 23:25:00,1.69975,1.70005,1.6989,1.6998,61200000.0
2008-12-22 23:26:00,1.6998,1.6998,1.6985,1.6987,52800000.0
2008-12-22 23:27:00,1.6986,1.7028,1.6986,1.70195,106000000.0
2008-12-22 23:28:00,1.7017,1.7017,1.6997,1.70045,84000000.0
2008-12-22 23:29:00,1.70045,1.70045,1.6988,1.69905,82600000.0
2008-12-22 23:30:00,1.69905,1.6996,1.6985,1.6992,159000000.0
2008-12-22 23:31:00,1.6991,1.70015,1.69835,1.69865,87000000.0
2008-12-22 23:32:00,1.6994,1.6994,1.6986,1.6986,32200000.0
2008-12-22 23:33:00,1.6987,1.69925,1.6983,1.69865,93200000.0
2008-12-22 23:34:00,1.6986,1.6986,1.6983,1.6983,19200000.0
2008-12-22 23:35:00,1.69835,1.69835,1.69745,1.6977,45800000.0
2008-12-22 23:36:00,1.6975,1.69765,1.69665,1.6968,89400000.0
2008-12-22 23:37:00,1.69675,1.6974,1.6966,1.6973,59600000.0
2008-12-22 23:38:00,1.69735,1.6976,1.6969,1.6976,91000000.0
2008-12-22 23:39:00,1.6974,1.69745,1.69665,1.69665,38600000.0
2008-12-22 23:40:00,1.697,1.6976,1.697,1.6973,39600000.0
2008-12-22 23:41:00,1.69765,1.6996,1.69765,1.69835,29800000.0
2008-12-22 23:42:00,1.69865,1.69965,1.6985,1.69895,100800000.0
2008-12-22 23:43:00,1.69935,1.6995,1.69925,1.69925,5400000.0
2008-12-22 23:44:00,1.6997,1.6998,1.6997,1.6997,15600000.0
2008-12-22 23:45:00,1.6997,1.6997,1.69855,1.6993,56200000.0
2008-12-22 23:46:00,1.6993,1.70005,1.6991,1.6992,86000000.0
2008-12-22 23:47:00,1.69915,1.6998,1.6991,1.69975,26800000.0
2008-12-22 23:48:00,1.69965,1.70015,1.69895,1.7001,27400000.0
2008-12-22 23:49:00,1.7,1.701,1.6997,1.7002,68000000.0
2008-12-22 23:50:00,1.6998,1.7007,1.69815,1.69815,52000000.0
2008-12-22 23:51:00,1.6982,1.70205,1.69725,1.70205,148200000.0
2008-12-22 23:52:00,1.70205,1.7023,1.7009,1.7021,83400000.0
2008-12-22 23:53:00,1.70205,1.7028,1.70115,1.7016,113200000.0
2008-12-22 23:54:00,1.7018,1.7027,1.7013,1.7013,110400000.0
2008-12-22 23:55:00,1.7013,1.70175,1.7013,1.70155,38400000.0
2008-12-22 23:56:00,1.70155,1.70215,1.70145,1.7016,62600000.0
2008-12-22 23:57:00,1.7016,1.70165,1.7016,1.7016,6600000.0
2008-12-22 23:58:00,1.70145,1.70165,1.7011,1.70165,21000000.0
2008-12-22 23:59:00,1.70165,1.70275,1.70095,1.70275,45800000.0
2008-12-23 00:00:00,1.7027,1.7029,1.7021,1.7027,28800000.0
2008-12-23 00:01:00,1.7025,1.70295,1.70105,1.70105,40000000.0
2008-12-23 00:02:00,1.70105,1.7013,1.70105,1.7011,12800000.0
2008-12-23 00:03:00,1.70105,1.7019,1.70105,1.7017,35200000.0
2008-12-23 00:04:00,1.70175,1.7022,1.70175,1.70215,17600000.0
2008-12-23 00:05:00,1.70215,1.70265,1.70195,1.70265,40000000.0
2008-12-23 00:06:00,1.70245,1.7037,1.70215,1.70305,59600000.0
2008-12-23 00:07:00,1.70305,1.7031,1.70245,1.7031,48000000.0
2008-12-23 00:08:00,1.70325,1.70325,1.701,1.70135,43200000.0
2008-12-23 00:09:00,1.7012,1.70245,1.70105,1.70245,20800000.0
2008-12-23 00:10:00,1.70255,1.70255,1.7011,1.7018,36800000.0
2008-12-23 00:11:00,1.7018,1.7027,1.70175,1.70175,40000000.0
2008-12-23 00:12:00,1.7017,1.70255,1.7017,1.70255,33800000.0
2008-12-23 00:13:00,1.70255,1.7026,1.70155,1.70255,43600000.0
2008-12-23 00:14:00,1.70225,1.703,1.7022,1.703,25600000.0
2008-12-23 00:15:00,1.7029,1.70305,1.7025,1.703,27200000.0
2008-12-23 00:16:00,1.703,1.70305,1.70255,1.70255,25600000.0
2008-12-23 00:17:00,1.70245,1.7033,1.70245,1.7032,41600000.0
2008-12-23 00:18:00,1.7032,1.7033,1.7026,1.70285,16600000.0
2008-12-23 00:19:00,1.70315,1.70315,1.7027,1.7027,20800000.0
2008-12-23 00:20:00,1.70285,1.7031,1.70285,1.7031,6400000.0
2008-12-23 00:21:00,1.703,1.7031,1.7026,1.70295,28800000.0
2008-12-23 00:22:00,1.70295,1.7032,1.70295,1.70305,4800000.0
2008-12-23 00:23:00,1.7029,1.7029,1.7027,1.7029,4800000.0
2008-12-23 00:24:00,1.703,1.7032,1.70275,1.7032,25600000.0
2008-12-23 00:25:00,1.7032,1.7035,1.7028,1.7032,19400000.0
2008-12-23 00:26:00,1.7033,1.7035,1.703,1.7033,33600000.0
2008-12-23 00:27:00,1.7032,1.70355,1.703,1.7031,38400000.0
2008-12-23 00:28:00,1.7031,1.70395,1.7031,1.70335,32000000.0
2008-12-23 00:29:00,1.7036,1.7037,1.70285,1.70285,6400000.0
2008-12-23 00:30:00,1.70285,1.7029,1.70185,1.70225,55400000.0
2008-12-23 00:31:00,1.70225,1.70255,1.70205,1.7022,22800000.0
2008-12-23 00:32:00,1.7022,1.7022,1.70165,1.70165,28800000.0
2008-12-23 00:33:00,1.70165,1.70165,1.7009,1.70135,32000000.0
2008-12-23 00:34:00,1.70135,1.70165,1.7009,1.7015,38400000.0
2008-12-23 00:35:00,1.70155,1.70175,1.70155,1.70175,6400000.0
2008-12-23 00:36:00,1.7016,1.7016,1.7016,1.7016,1600000.0
2008-12-23 00:37:00,1.7014,1.7014,1.7006,1.7006,3200000.0
2008-12-23 00:38:00,1.7018,1.7019,1.7018,1.7019,3200000.0
2008-12-23 00:39:00,1.7018,1.7018,1.7018,1.7018,1600000.0
2008-12-23 00:40:00,1.70175,1.7023,1.70165,1.7023,22400000.0
2008-12-23 00:41:00,1.7023,1.70235,1.702,1.702,17600000.0
2008-12-23 00:42:00,1.702,1.70215,1.702,1.70215,4800000.0
2008-12-23 00:43:00,1.702,1.70215,1.7014,1.7016,19200000.0
2008-12-23 00:44:00,1.70165,1.7018,1.70135,1.70135,28800000.0
2008-12-23 00:45:00,1.70135,1.70185,1.70135,1.7015,48200000.0
2008-12-23 00:46:00,1.7015,1.7015,1.7015,1.7015,13200000.0
2008-12-23 00:47:00,1.7015,1.7015,1.7015,1.7015,3600000.0
2008-12-23 00:48:00,1.7015,1.7015,1.7015,1.7015,37200000.0
2008-12-23 00:49:00,1.7015,1.7015,1.7015,1.7015,16800000.0
2008-12-23 00:50:00,1.7015,1.7015,1.7015,1.7015,6000000.0
2008-12-23 00:51:00,1.7015,1.7015,1.7015,1.7015,2400000.0
2008-12-23 00:52:00,1.7015,1.7015,1.7015,1.7015,1200000.0
2008-12-23 00:53:00,1.7015,1.7015,1.7015,1.7015,7200000.0
2008-12-23 00:54:00,1.7015,1.7015,1.7015,1.7015,2400000.0
2008-12-23 00:55:00,1.7015,1.70165,1.7015,1.7015,22000000.0
2008-12-23 00:56:00,1.7028,1.7028,1.70195,1.70195,8000000.0
2008-12-23 00:57:00,1.70185,1.702,1.70185,1.702,3200000.0
2008-12-23 00:58:00,1.70185,1.70185,1.70185,1.70185,1600000.0
2008-12-23 00:59:00,1.70175,1.70285,1.70175,1.70215,36800000.0
2008-12-23 01:00:00,1.70235,1.7027,1.7021,1.7023,51200000.0
2008-12-23 01:01:00,1.7022,1.7022,1.7022,1.7022,3200000.0
2008-12-23 01:02:00,1.702,1.702,1.7019,1.702,42200000.0
2008-12-23 01:03:00,1.7019,1.7021,1.7019,1.702,42200000.0
2008-12-23 01:04:00,1.70395,1.70395,1.7037,1.7037,42200000.0
2008-12-23 01:05:00,1.7037,1.70385,1.7037,1.7037,54600000.0
2008-12-23 01:06:00,1.7037,1.7037,1.7037,1.7037,28400000.0
2008-12-23 01:07:00,1.7037,1.7037,1.7037,1.7037,10800000.0
2008-12-23 01:08:00,1.7037,1.7037,1.7037,1.7037,8400000.0
2008-12-23 01:09:00,1.7037,1.7037,1.7037,1.7037,9600000.0
2008-12-23 01:10:00,1.7037,1.7037,1.7037,1.7037,2400000.0
2008-12-23 01:11:00,1.7015,1.702,1.7013,1.7018,4800000.0
2008-12-23 01:12:00,1.7017,1.7017,1.7015,1.7015,4800000.0
2008-12-23 01:13:00,1.7014,1.7015,1.7014,1.7014,4800000.0
2008-12-23 01:14:00,1.7037,1.7037,1.7037,1.7037,4800000.0
2008-12-23 01:15:00,1.7037,1.7037,1.7037,1.7037,38400000.0
2008-12-23 01:16:00,1.7037,1.7037,1.7037,1.7037,52800000.0
2008-12-23 01:17:00,1.7037,1.7037,1.7037,1.7037,14400000.0
2008-12-23 01:18:00,1.7037,1.7037,1.7037,1.7037,2400000.0
2008-12-23 01:19:00,1.7014,1.7023,1.7013,1.7022,28800000.0
2008-12-23 01:20:00,1.7037,1.7037,1.7037,1.7037,28800000.0
2008-12-23 01:21:00,1.7037,1.7037,1.7037,1.7037,16800000.0
2008-12-23 01:22:00,1.7037,1.7037,1.7037,1.7037,2400000.0
2008-12-23 01:23:00,1.7024,1.7026,1.7024,1.7024,14400000.0
2008-12-23 01:24:00,1.7037,1.7037,1.7037,1.7037,14400000.0
2008-12-23 01:25:00,1.7037,1.7037,1.7037,1.7037,2400000.0
2008-12-23 01:26:00,1.7037,1.7037,1.7037,1.7037,4800000.0
2008-12-23 01:27:00,1.7037,1.7037,1.7036,1.7036,15600000.0
2008-12-23 01:28:00,1.7036,1.7037,1.7013,1.7021,138000000.0
2008-12-23 01:29:00,1.7037,1.7037,1.70165,1.70175,59400000.0
2008-12-23 01:30:00,1.7019,1.7037,1.7019,1.7034,44100000.0
2008-12-23 01:31:00,1.7034,1.7034,1.7033,1.7033,31200000.0
2008-12-23 01:32:00,1.70185,1.7033,1.7013,1.702,56600000.0
2008-12-23 01:33:00,1.702,1.702,1.70195,1.70195,10800000.0
2008-12-23 01:34:00,1.7014,1.7016,1.7014,1.70155,14400000.0
2008-12-23 01:35:00,1.7015,1.7015,1.70135,1.70135,7200000.0
2008-12-23 01:36:00,1.70125,1.70135,1.70115,1.70135,19800000.0
2008-12-23 01:37:00,1.70145,1.70145,1.70045,1.7005,62800000.0
2008-12-23 01:38:00,1.7006,1.7006,1.7005,1.7005,21600000.0
2008-12-23 01:39:00,1.7004,1.70045,1.6999,1.70045,49600000.0
2008-12-23 01:40:00,1.7004,1.7005,1.70005,1.70005,25200000.0
2008-12-23 01:41:00,1.7027,1.7027,1.7026,1.7027,14800000.0
2008-12-23 01:42:00,1.7028,1.7029,1.7027,1.7028,14800000.0
2008-12-23 01:43:00,1.70145,1.70195,1.70145,1.70195,14800000.0
2008-12-23 01:44:00,1.7021,1.7025,1.702,1.7022,48000000.0
2008-12-23 01:45:00,1.7021,1.7021,1.7018,1.7018,45200000.0
2008-12-23 01:46:00,1.7018,1.7028,1.7018,1.7024,72200000.0
2008-12-23 01:47:00,1.7024,1.7024,1.7024,1.7024,8000000.0
2008-12-23 01:48:00,1.7024,1.7024,1.7024,1.7024,17000000.0
2008-12-23 01:49:00,1.7024,1.7024,1.7024,1.7024,1000000.0
2008-12-23 01:50:00,1.7024,1.7024,1.7024,1.7024,1000000.0
2008-12-23 01:51:00,1.7024,1.7024,1.7024,1.7024,3000000.0
2008-12-23 01:52:00,1.7024,1.7024,1.7024,1.7024,4000000.0
2008-12-23 01:53:00,1.7024,1.7024,1.7024,1.7024,4000000.0
2008-12-23 01:54:00,1.7024,1.7024,1.7024,1.7024,1000000.0
2008-12-23 01:55:00,1.70065,1.70075,1.70065,1.70075,3200000.0
2008-12-23 01:57:00,1.7024,1.7024,1.7024,1.7024,2000000.0
2008-12-23 01:58:00,1.7031,1.7031,1.703,1.703,11200000.0
2008-12-23 01:59:00,1.7032,1.7032,1.7032,1.7032,11200000.0
2008-12-23 02:00:00,1.7031,1.7031,1.703,1.703,11200000.0
2008-12-23 02:01:00,1.7032,1.7032,1.703,1.7032,11200000.0
2008-12-23 02:02:00,1.7033,1.7033,1.703,1.703,11200000.0
2008-12-23 02:03:00,1.7031,1.7031,1.7031,1.7031,11200000.0
2008-12-23 02:04:00,1.7032,1.7033,1.7028,1.703,11200000.0
2008-12-23 02:05:00,1.7031,1.7038,1.7029,1.7037,11200000.0
2008-12-23 02:06:00,1.7039,1.704,1.7038,1.704,11200000.0
2008-12-23 02:07:00,1.7039,1.7039,1.7039,1.7039,11200000.0
2008-12-23 02:08:00,1.7038,1.704,1.7038,1.704,11200000.0
2008-12-23 02:09:00,1.7039,1.7044,1.7039,1.7044,11200000.0
2008-12-23 02:10:00,1.7042,1.7043,1.704,1.704,11200000.0
2008-12-23 02:11:00,1.7039,1.7039,1.7037,1.7038,11200000.0
2008-12-23 02:12:00,1.7037,1.7039,1.7034,1.7034,11200000.0
2008-12-23 02:13:00,1.7033,1.7043,1.7032,1.7043,11200000.0
2008-12-23 02:14:00,1.7044,1.7045,1.704,1.7043,11200000.0
2008-12-23 02:15:00,1.7046,1.7049,1.7044,1.7046,11200000.0
2008-12-23 02:16:00,1.7047,1.7056,1.7047,1.7053,11200000.0
2008-12-23 02:17:00,1.7054,1.7072,1.7052,1.707,11200000.0
2008-12-23 02:18:00,1.7072,1.7074,1.7072,1.7074,11200000.0
2008-12-23 02:19:00,1.7073,1.7074,1.707,1.707,11200000.0
2008-12-23 02:20:00,1.7071,1.7079,1.7071,1.7077,11200000.0
2008-12-23 02:21:00,1.7079,1.7082,1.7076,1.708,11200000.0
2008-12-23 02:22:00,1.7081,1.7081,1.7078,1.7078,11200000.0
2008-12-23 02:23:00,1.708,1.7083,1.7078,1.7079,11200000.0
2008-12-23 02:24:00,1.7078,1.7085,1.7078,1.7085,11200000.0
2008-12-23 02:25:00,1.7086,1.7094,1.7083,1.7084,11200000.0
2008-12-23 02:26:00,1.7085,1.7086,1.7078,1.7082,11200000.0
2008-12-23 02:27:00,1.7081,1.7082,1.7078,1.7078,11200000.0
2008-12-23 02:28:00,1.7079,1.708,1.7079,1.708,11200000.0
2008-12-23 02:29:00,1.7082,1.7082,1.7075,1.7076,11200000.0
2008-12-23 02:30:00,1.7075,1.7075,1.7054,1.7055,11200000.0
2008-12-23 02:31:00,1.7054,1.707,1.7054,1.7069,11200000.0
2008-12-23 02:32:00,1.7068,1.7068,1.7052,1.7068,11200000.0
2008-12-23 02:33:00,1.7066,1.7074,1.7062,1.7063,11200000.0
2008-12-23 02:34:00,1.7061,1.7064,1.706,1.7063,11200000.0
2008-12-23 02:35:00,1.7064,1.7066,1.7064,1.7064,11200000.0
2008-12-23 02:36:00,1.7065,1.7065,1.7063,1.7064,11200000.0
2008-12-23 02:37:00,1.7063,1.7064,1.7063,1.7064,11200000.0
2008-12-23 02:38:00,1.7066,1.7074,1.7063,1.7071,11200000.0
2008-12-23 02:39:00,1.707,1.707,1.7065,1.7066,11200000.0
2008-12-23 02:40:00,1.7065,1.7066,1.7064,1.7064,11200000.0
2008-12-23 02:41:00,1.7065,1.7066,1.7065,1.7065,11200000.0
2008-12-23 02:42:00,1.7064,1.7069,1.7058,1.7069,11200000.0
2008-12-23 02:43:00,1.7068,1.7068,1.7058,1.706,11200000.0
2008-12-23 02:44:00,1.7061,1.7063,1.7061,1.7062,11200000.0
2008-12-23 02:45:00,1.70315,1.7032,1.70305,1.7032,11200000.0
2008-12-23 02:46:00,1.70315,1.7032,1.7031,1.7031,8000000.0
2008-12-23 02:47:00,1.70305,1.70305,1.70305,1.70305,1600000.0
2008-12-23 02:48:00,1.70295,1.70295,1.70245,1.7026,21000000.0
2008-12-23 02:49:00,1.7025,1.7027,1.7025,1.7027,4800000.0
2008-12-23 02:50:00,1.7026,1.7027,1.7026,1.7027,4800000.0
2008-12-23 02:51:00,1.7027,1.70285,1.7027,1.70285,6400000.0
2008-12-23 02:52:00,1.70295,1.70295,1.70285,1.70285,8200000.0
2008-12-23 02:53:00,1.7049,1.7051,1.7046,1.7051,1600000.0
2008-12-23 02:54:00,1.7052,1.7053,1.7052,1.7053,1600000.0
2008-12-23 02:55:00,1.7052,1.7068,1.7052,1.7068,1600000.0
2008-12-23 02:56:00,1.7067,1.7067,1.7065,1.7065,1600000.0
2008-12-23 02:57:00,1.70285,1.70285,1.70285,1.70285,1600000.0
2008-12-23 02:58:00,1.7029,1.7029,1.7029,1.7029,3200000.0
2008-12-23 02:59:00,1.7072,1.7076,1.7071,1.7076,1600000.0
2008-12-23 03:00:00,1.7077,1.7087,1.7077,1.7081,1600000.0
2008-12-23 03:01:00,1.703,1.703,1.703,1.703,1600000.0
2008-12-23 03:02:00,1.7031,1.7031,1.7031,1.7031,1600000.0
2008-12-23 03:03:00,1.70305,1.70305,1.70305,1.70305,1600000.0
2008-12-23 03:04:00,1.70315,1.7034,1.70305,1.7032,20800000.0
2008-12-23 03:05:00,1.70325,1.70375,1.7031,1.70365,20800000.0
2008-12-23 03:06:00,1.70355,1.7039,1.70355,1.7039,27200000.0
2008-12-23 03:07:00,1.70385,1.70385,1.7037,1.7037,3200000.0
2008-12-23 03:08:00,1.70365,1.70385,1.70365,1.70385,8000000.0
2008-12-23 03:09:00,1.70375,1.70415,1.70375,1.70405,25600000.0
2008-12-23 03:10:00,1.70415,1.70415,1.70385,1.70385,22400000.0
2008-12-23 03:11:00,1.7038,1.7038,1.7036,1.7036,12800000.0
2008-12-23 03:12:00,1.7035,1.7035,1.70305,1.70305,9800000.0
2008-12-23 03:13:00,1.7031,1.7043,1.703,1.7043,56000000.0
2008-12-23 03:14:00,1.7033,1.7047,1.7033,1.7046,86400000.0
2008-12-23 03:15:00,1.7047,1.7047,1.7043,1.70445,36800000.0
2008-12-23 03:16:00,1.70445,1.7051,1.7044,1.705,30400000.0
2008-12-23 03:17:00,1.705,1.70715,1.705,1.70705,60400000.0
2008-12-23 03:18:00,1.7071,1.7076,1.7071,1.7072,18200000.0
2008-12-23 03:19:00,1.7072,1.7073,1.70715,1.70715,8000000.0
2008-12-23 03:20:00,1.70735,1.708,1.70735,1.7078,18000000.0
2008-12-23 03:21:00,1.70785,1.7084,1.7077,1.708,44000000.0
2008-12-23 03:22:00,1.7081,1.7081,1.7079,1.7079,8000000.0
2008-12-23 03:23:00,1.70805,1.7085,1.7079,1.708,37200000.0
2008-12-23 03:24:00,1.70815,1.7087,1.70815,1.7087,27600000.0
2008-12-23 03:25:00,1.70925,1.7096,1.7082,1.7084,59800000.0
2008-12-23 03:26:00,1.70835,1.7087,1.70765,1.708,29200000.0
2008-12-23 03:27:00,1.70805,1.70805,1.70775,1.70775,6400000.0
2008-12-23 03:28:00,1.70795,1.70815,1.70795,1.70815,6400000.0
2008-12-23 03:29:00,1.70805,1.70805,1.7077,1.7078,22400000.0
2008-12-23 03:30:00,1.7078,1.7078,1.7062,1.7065,68200000.0
2008-12-23 03:31:00,1.70645,1.70705,1.70645,1.70705,20800000.0
2008-12-23 03:32:00,1.7071,1.7071,1.70575,1.7066,53600000.0
2008-12-23 03:33:00,1.7062,1.7069,1.7058,1.7059,40000000.0
2008-12-23 03:34:00,1.7058,1.70605,1.70565,1.70605,45200000.0
2008-12-23 03:35:00,1.70605,1.70625,1.70605,1.70615,21200000.0
2008-12-23 03:36:00,1.70615,1.70615,1.70615,1.70615,3200000.0
2008-12-23 03:37:00,1.70605,1.70605,1.70605,1.70605,1600000.0
2008-12-23 03:38:00,1.70615,1.7069,1.70605,1.7067,93600000.0
2008-12-23 03:39:00,1.7066,1.7066,1.70615,1.7064,16000000.0
2008-12-23 03:40:00,1.7063,1.7063,1.70615,1.70625,11400000.0
2008-12-23 03:41:00,1.7063,1.7064,1.7063,1.7063,6400000.0
2008-12-23 03:42:00,1.70625,1.70705,1.70565,1.70705,70800000.0
2008-12-23 03:43:00,1.707,1.707,1.7055,1.7055,20800000.0
2008-12-23 03:44:00,1.7056,1.7057,1.7056,1.7057,12800000.0
2008-12-23 03:45:00,1.7058,1.7058,1.705,1.7051,104000000.0
2008-12-23 03:46:00,1.7052,1.7053,1.7045,1.7045,17600000.0
2008-12-23 03:47:00,1.7048,1.7052,1.7048,1.7052,22400000.0
2008-12-23 03:48:00,1.7052,1.70535,1.7051,1.70535,11200000.0
2008-12-23 03:49:00,1.70545,1.7055,1.7054,1.7055,9600000.0
2008-12-23 03:50:00,1.70525,1.7053,1.70525,1.7053,9600000.0
2008-12-23 03:51:00,1.704,1.704,1.704,1.704,4000000.0
2008-12-23 03:52:00,1.70405,1.7057,1.704,1.70485,25000000.0
2008-12-23 03:53:00,1.7048,1.70495,1.70475,1.70495,9600000.0
2008-12-23 03:54:00,1.70495,1.70495,1.70495,1.70495,3200000.0
2008-12-23 03:55:00,1.70515,1.7069,1.70515,1.7068,42000000.0
2008-12-23 03:56:00,1.70675,1.7068,1.7062,1.70655,27200000.0
2008-12-23 03:57:00,1.7065,1.7066,1.7065,1.7066,8800000.0
2008-12-23 03:58:00,1.7064,1.7071,1.70635,1.707,32200000.0
2008-12-23 03:59:00,1.7072,1.70775,1.7072,1.7077,54400000.0
2008-12-23 04:00:00,1.70785,1.70865,1.70665,1.7073,59200000.0
2008-12-23 04:01:00,1.7075,1.70755,1.70725,1.7075,43200000.0
2008-12-23 04:02:00,1.7072,1.70725,1.7072,1.7072,137600000.0
2008-12-23 04:03:00,1.7072,1.7072,1.7072,1.7072,198400000.0
2008-12-23 04:04:00,1.7072,1.7072,1.7067,1.7067,62400000.0
2008-12-23 04:05:00,1.7067,1.7072,1.7066,1.7066,80000000.0
2008-12-23 04:06:00,1.70585,1.7072,1.70575,1.7069,60000000.0
2008-12-23 04:07:00,1.7072,1.7072,1.70555,1.70555,95600000.0
2008-12-23 04:08:00,1.7055,1.7072,1.70545,1.7055,60400000.0
2008-12-23 04:09:00,1.7055,1.7069,1.7055,1.7056,65600000.0
2008-12-23 04:10:00,1.7069,1.7069,1.7056,1.7069,30800000.0
2008-12-23 04:11:00,1.7072,1.7072,1.70565,1.7069,75200000.0
2008-12-23 04:12:00,1.7069,1.7072,1.7057,1.7072,100000000.0
2008-12-23 04:13:00,1.7069,1.7072,1.7068,1.7068,90400000.0
2008-12-23 04:14:00,1.7068,1.7072,1.7068,1.7072,44800000.0
2008-12-23 04:15:00,1.7069,1.7072,1.70575,1.7072,80800000.0
2008-12-23 04:16:00,1.7069,1.7072,1.7054,1.70545,38800000.0
2008-12-23 04:17:00,1.70545,1.70545,1.70545,1.70545,1600000.0
2008-12-23 04:18:00,1.70545,1.70545,1.7051,1.7051,31200000.0
2008-12-23 04:19:00,1.7052,1.7053,1.7051,1.70525,50400000.0
2008-12-23 04:20:00,1.70525,1.70525,1.7052,1.7052,3200000.0
2008-12-23 04:21:00,1.7052,1.70535,1.7052,1.70535,27200000.0
2008-12-23 04:22:00,1.70515,1.7054,1.7051,1.7051,80000000.0
2008-12-23 04:23:00,1.7051,1.7051,1.705,1.705,35600000.0
2008-12-23 04:24:00,1.7051,1.70535,1.7051,1.70515,74400000.0
2008-12-23 04:25:00,1.705,1.7051,1.705,1.7051,27200000.0
2008-12-23 04:26:00,1.7051,1.7051,1.7051,1.7051,50400000.0
2008-12-23 04:27:00,1.7051,1.70555,1.7051,1.7054,49200000.0
2008-12-23 04:28:00,1.7055,1.7058,1.7055,1.70565,26000000.0
2008-12-23 04:29:00,1.70565,1.7062,1.70545,1.70575,101800000.0
2008-12-23 04:30:00,1.7058,1.7059,1.70515,1.70515,73600000.0
2008-12-23 04:31:00,1.7052,1.7053,1.705,1.705,24400000.0
2008-12-23 04:32:00,1.705,1.705,1.705,1.705,4000000.0
2008-12-23 04:33:00,1.705,1.7054,1.705,1.7054,27600000.0
2008-12-23 04:34:00,1.7053,1.70545,1.705,1.70545,17800000.0
2008-12-23 04:35:00,1.70575,1.7063,1.70555,1.7063,22400000.0
2008-12-23 04:36:00,1.7064,1.70645,1.706,1.706,57600000.0
2008-12-23 04:37:00,1.706,1.706,1.706,1.706,22400000.0
2008-12-23 04:38:00,1.706,1.706,1.7057,1.706,25600000.0
2008-12-23 04:39:00,1.706,1.706,1.7057,1.706,24000000.0
2008-12-23 04:40:00,1.706,1.706,1.706,1.706,4800000.0
2008-12-23 04:41:00,1.706,1.706,1.7057,1.70575,17600000.0
2008-12-23 04:42:00,1.7058,1.706,1.7058,1.706,9600000.0
2008-12-23 04:43:00,1.706,1.706,1.7057,1.7057,12800000.0
2008-12-23 04:44:00,1.7057,1.706,1.7056,1.7057,76000000.0
2008-12-23 04:45:00,1.7056,1.706,1.7054,1.706,24800000.0
2008-12-23 04:46:00,1.706,1.706,1.7044,1.7057,104000000.0
2008-12-23 04:47:00,1.7057,1.706,1.70415,1.706,40800000.0
2008-12-23 04:48:00,1.706,1.706,1.7055,1.706,29200000.0
2008-12-23 04:49:00,1.7055,1.706,1.7055,1.706,22400000.0
2008-12-23 04:50:00,1.706,1.7068,1.706,1.7068,41600000.0
2008-12-23 04:51:00,1.70665,1.70665,1.7065,1.7065,12800000.0
2008-12-23 04:52:00,1.7065,1.7065,1.7064,1.7065,11200000.0
2008-12-23 04:53:00,1.7064,1.7065,1.7061,1.7065,17600000.0
2008-12-23 04:54:00,1.7065,1.7065,1.7065,1.7065,19200000.0
2008-12-23 04:55:00,1.7065,1.7065,1.7065,1.7065,16000000.0
2008-12-23 04:56:00,1.7065,1.7065,1.7065,1.7065,11200000.0
2008-12-23 04:57:00,1.7065,1.7065,1.7065,1.7065,41600000.0
2008-12-23 04:58:00,1.7065,1.7065,1.7065,1.7065,19200000.0
2008-12-23 04:59:00,1.7065,1.7065,1.7065,1.7065,9600000.0
2008-12-23 05:00:00,1.7065,1.7065,1.7065,1.7065,36800000.0
2008-12-23 05:01:00,1.7065,1.7065,1.7065,1.7065,8000000.0
2008-12-23 05:02:00,1.7065,1.7065,1.7065,1.7065,8000000.0
2008-12-23 05:03:00,1.7065,1.7065,1.7065,1.7065,8000000.0
2008-12-23 05:04:00,1.7065,1.7065,1.7065,1.7065,6400000.0
2008-12-23 05:05:00,1.7065,1.70665,1.7065,1.7065,12800000.0
2008-12-23 05:06:00,1.7065,1.7065,1.7065,1.7065,38400000.0
2008-12-23 05:07:00,1.7065,1.7065,1.7064,1.7065,59200000.0
2008-12-23 05:08:00,1.7065,1.7065,1.7065,1.7065,30400000.0
2008-12-23 05:09:00,1.7065,1.7065,1.7065,1.7065,8000000.0
2008-12-23 05:10:00,1.7065,1.7069,1.7065,1.7065,40000000.0
2008-12-23 05:11:00,1.7065,1.70685,1.7065,1.70685,41600000.0
2008-12-23 05:12:00,1.70685,1.707,1.7065,1.7065,67200000.0
2008-12-23 05:13:00,1.7065,1.70675,1.7065,1.70675,33600000.0
2008-12-23 05:14:00,1.7068,1.70735,1.7065,1.7065,43200000.0
2008-12-23 05:15:00,1.7065,1.7066,1.7065,1.7065,20800000.0
2008-12-23 05:16:00,1.7065,1.70655,1.7065,1.7065,36800000.0
2008-12-23 05:17:00,1.7065,1.7065,1.7065,1.7065,36800000.0
2008-12-23 05:18:00,1.7065,1.7065,1.7064,1.7065,12800000.0
2008-12-23 05:19:00,1.7065,1.7065,1.7065,1.7065,14400000.0
2008-12-23 05:20:00,1.7065,1.7065,1.7065,1.7065,4800000.0
2008-12-23 05:21:00,1.7065,1.7065,1.7065,1.7065,6400000.0
2008-12-23 05:22:00,1.7065,1.7065,1.7065,1.7065,6400000.0
2008-12-23 05:23:00,1.7065,1.7065,1.7065,1.7065,11200000.0
2008-12-23 05:24:00,1.7065,1.7065,1.7065,1.7065,3200000.0
2008-12-23 05:25:00,1.7065,1.7068,1.7065,1.7068,14400000.0
2008-12-23 05:26:00,1.7068,1.707,1.7065,1.707,51200000.0
2008-12-23 05:27:00,1.7071,1.70725,1.7067,1.7067,33600000.0
2008-12-23 05:28:00,1.70695,1.70715,1.7069,1.7069,22400000.0
2008-12-23 05:29:00,1.7069,1.7069,1.7067,1.70685,8000000.0
2008-12-23 05:30:00,1.70685,1.70685,1.7067,1.7067,30400000.0
2008-12-23 05:31:00,1.7067,1.7067,1.7067,1.7067,20800000.0
2008-12-23 05:32:00,1.7067,1.7067,1.7067,1.7067,14400000.0
2008-12-23 05:33:00,1.7054,1.7055,1.7052,1.7052,16000000.0
2008-12-23 05:34:00,1.7067,1.7067,1.7067,1.7067,16000000.0
2008-12-23 05:35:00,1.7067,1.7067,1.7067,1.7067,9600000.0
2008-12-23 05:36:00,1.7067,1.7067,1.7067,1.7067,22400000.0
2008-12-23 05:37:00,1.7067,1.7068,1.7067,1.7068,22800000.0
2008-12-23 05:38:00,1.7067,1.7069,1.7067,1.7067,56000000.0
2008-12-23 05:39:00,1.7067,1.7067,1.7066,1.7066,44800000.0
2008-12-23 05:40:00,1.7067,1.7067,1.7064,1.7064,17600000.0
2008-12-23 05:41:00,1.7064,1.7067,1.7064,1.7067,33600000.0
2008-12-23 05:42:00,1.7064,1.7067,1.7064,1.7066,25600000.0
2008-12-23 05:43:00,1.7067,1.7067,1.7064,1.7064,52800000.0
2008-12-23 05:44:00,1.7067,1.7067,1.7064,1.7064,6400000.0
2008-12-23 05:45:00,1.7064,1.7067,1.7051,1.7067,236000002.0
2008-12-23 05:46:00,1.7067,1.7067,1.7064,1.7067,43200000.0
2008-12-23 05:47:00,1.7067,1.7067,1.7067,1.7067,19200000.0
2008-12-23 05:48:00,1.7067,1.7067,1.7063,1.7063,30400000.0
2008-12-23 05:49:00,1.7057,1.7067,1.7057,1.7067,24000000.0
2008-12-23 05:50:00,1.7067,1.7067,1.7066,1.7067,36800000.0
2008-12-23 05:51:00,1.7067,1.70825,1.7067,1.708,78400000.0
2008-12-23 05:52:00,1.7077,1.70795,1.7076,1.7076,62400000.0
2008-12-23 05:53:00,1.7076,1.7076,1.7076,1.7076,89600000.0
2008-12-23 05:54:00,1.7076,1.7076,1.7076,1.7076,48000000.0
2008-12-23 05:55:00,1.7076,1.7076,1.7076,1.7076,76800000.0
2008-12-23 05:56:00,1.7076,1.7076,1.7076,1.7076,38400000.0
2008-12-23 05:57:00,1.7052,1.7053,1.7052,1.7053,38400000.0
2008-12-23 05:58:00,1.7055,1.7055,1.7053,1.7054,38400000.0
2008-12-23 05:59:00,1.7076,1.7076,1.7076,1.7076,38400000.0
2008-12-23 06:00:00,1.7076,1.7076,1.7076,1.7076,25600000.0
2008-12-23 06:01:00,1.7076,1.70775,1.7074,1.7074,61000000.0
2008-12-23 06:02:00,1.7074,1.7076,1.7074,1.7076,42200000.0
2008-12-23 06:03:00,1.7076,1.7076,1.7076,1.7076,25600000.0
2008-12-23 06:04:00,1.7076,1.7076,1.7076,1.7076,46400000.0
2008-12-23 06:05:00,1.7076,1.7076,1.7076,1.7076,64000000.0
2008-12-23 06:06:00,1.7076,1.7076,1.7076,1.7076,83200000.0
2008-12-23 06:07:00,1.7076,1.7076,1.7076,1.7076,32000000.0
2008-12-23 06:08:00,1.7076,1.7076,1.7076,1.7076,12800000.0
2008-12-23 06:09:00,1.7058,1.7061,1.7058,1.7059,44800000.0
2008-12-23 06:10:00,1.7076,1.7076,1.7076,1.7076,44800000.0
2008-12-23 06:11:00,1.7076,1.7076,1.7076,1.7076,25600000.0
2008-12-23 06:12:00,1.7076,1.7076,1.7076,1.7076,25600000.0
2008-12-23 06:13:00,1.7076,1.7076,1.7075,1.7075,58600000.0
2008-12-23 06:14:00,1.7076,1.7076,1.7073,1.7075,32400000.0
2008-12-23 06:15:00,1.7075,1.7076,1.7074,1.7074,76600000.0
2008-12-23 06:16:00,1.7074,1.7076,1.7074,1.7074,33600000.0
2008-12-23 06:17:00,1.7074,1.7076,1.7073,1.7076,24800000.0
2008-12-23 06:18:00,1.7074,1.7076,1.7064,1.7073,85500000.0
2008-12-23 06:19:00,1.7073,1.7074,1.70555,1.7059,76600000.0
2008-12-23 06:20:00,1.706,1.70605,1.706,1.70605,3200000.0
2008-12-23 06:21:00,1.7061,1.7062,1.7061,1.7062,4800000.0
2008-12-23 06:22:00,1.70615,1.70635,1.70565,1.70585,17600000.0
2008-12-23 06:23:00,1.70595,1.7063,1.7058,1.7058,20800000.0
2008-12-23 06:24:00,1.7058,1.7058,1.7058,1.7058,7000000.0
2008-12-23 06:25:00,1.7058,1.7058,1.7058,1.7058,4000000.0
2008-12-23 06:26:00,1.7058,1.70585,1.7058,1.7058,10600000.0
2008-12-23 06:27:00,1.7058,1.7058,1.7058,1.7058,2000000.0
2008-12-23 06:28:00,1.7058,1.7058,1.7058,1.7058,13000000.0
2008-12-23 06:29:00,1.7058,1.7058,1.7058,1.7058,20000000.0
2008-12-23 06:30:00,1.7058,1.7058,1.7058,1.7058,21000000.0
2008-12-23 06:31:00,1.7058,1.7058,1.7058,1.7058,10000000.0
2008-12-23 06:32:00,1.7058,1.7058,1.7058,1.7058,10000000.0
2008-12-23 06:33:00,1.7058,1.7058,1.7058,1.7058,8000000.0
2008-12-23 06:34:00,1.7058,1.7058,1.7058,1.7058,20000000.0
2008-12-23 06:35:00,1.7058,1.7058,1.7058,1.7058,8000000.0
2008-12-23 06:36:00,1.7057,1.7058,1.7055,1.7057,33000000.0
2008-12-23 06:37:00,1.7058,1.7058,1.7057,1.7058,21000000.0
2008-12-23 06:38:00,1.7058,1.7058,1.7058,1.7058,3000000.0
2008-12-23 06:39:00,1.7058,1.7058,1.7058,1.7058,2000000.0
2008-12-23 06:40:00,1.7058,1.7058,1.70375,1.70375,24400000.0
2008-12-23 06:41:00,1.7039,1.7045,1.7039,1.7045,110400000.0
2008-12-23 06:42:00,1.7045,1.7045,1.7045,1.7045,44800000.0
2008-12-23 06:43:00,1.7045,1.7045,1.7045,1.7045,73600000.0
2008-12-23 06:44:00,1.7045,1.7045,1.7045,1.7045,51200000.0
2008-12-23 06:45:00,1.7045,1.7045,1.7045,1.7045,25600000.0
2008-12-23 06:46:00,1.7045,1.7045,1.7045,1.7045,12800000.0
2008-12-23 06:47:00,1.7045,1.7047,1.7045,1.7047,43200000.0
2008-12-23 06:48:00,1.70415,1.7044,1.7034,1.70435,35200000.0
2008-12-23 06:49:00,1.70445,1.7046,1.70435,1.70455,17600000.0
2008-12-23 06:50:00,1.70445,1.7046,1.7043,1.7043,9600000.0
2008-12-23 06:51:00,1.70435,1.7049,1.7043,1.7049,25600000.0
2008-12-23 06:52:00,1.7049,1.70595,1.7037,1.70595,119200000.0
2008-12-23 06:53:00,1.706,1.70655,1.70595,1.7064,16000000.0
2008-12-23 06:54:00,1.7063,1.7065,1.70595,1.70595,20800000.0
2008-12-23 06:55:00,1.70595,1.7062,1.70595,1.7062,11200000.0
2008-12-23 06:56:00,1.70625,1.70625,1.70585,1.7059,17600000.0
2008-12-23 06:57:00,1.7052,1.7054,1.7052,1.7053,8000000.0
2008-12-23 06:58:00,1.7052,1.7054,1.7052,1.7053,8000000.0
2008-12-23 06:59:00,1.70605,1.70605,1.70585,1.7059,8000000.0
2008-12-23 07:00:00,1.70585,1.7059,1.7058,1.7058,8400000.0
2008-12-23 07:01:00,1.7058,1.7058,1.7058,1.7058,13200000.0
2008-12-23 07:02:00,1.7058,1.7058,1.7058,1.7058,10800000.0
2008-12-23 07:03:00,1.70585,1.70585,1.7058,1.7058,30800000.0
2008-12-23 07:04:00,1.7058,1.7058,1.7058,1.7058,30600000.0
2008-12-23 07:05:00,1.7058,1.7058,1.7058,1.7058,11800000.0
2008-12-23 07:06:00,1.7058,1.70595,1.7058,1.7058,18600000.0
2008-12-23 07:07:00,1.70585,1.706,1.7058,1.7058,30800000.0
2008-12-23 07:08:00,1.7058,1.7062,1.7058,1.7062,29800000.0
2008-12-23 07:09:00,1.70625,1.7065,1.70625,1.7064,8000000.0
2008-12-23 07:10:00,1.7064,1.7064,1.70635,1.7064,4800000.0
2008-12-23 07:11:00,1.70635,1.70635,1.7058,1.70585,39200000.0
2008-12-23 07:12:00,1.7058,1.7058,1.7055,1.7057,47200000.0
2008-12-23 07:13:00,1.7055,1.7058,1.7055,1.7058,38800000.0
2008-12-23 07:14:00,1.7058,1.7058,1.7058,1.7058,18000000.0
2008-12-23 07:15:00,1.7058,1.7058,1.7058,1.7058,15000000.0
2008-12-23 07:16:00,1.7058,1.7058,1.7058,1.7058,6000000.0
2008-12-23 07:17:00,1.7058,1.70635,1.7058,1.7063,31600000.0
2008-12-23 07:18:00,1.7063,1.7065,1.7058,1.7058,13500000.0
2008-12-23 07:19:00,1.7058,1.7058,1.7058,1.7058,13000000.0
2008-12-23 07:20:00,1.7058,1.7058,1.7058,1.7058,5000000.0
2008-12-23 07:21:00,1.7058,1.7058,1.7058,1.7058,1000000.0
2008-12-23 07:22:00,1.7058,1.7058,1.7058,1.7058,6000000.0
2008-12-23 07:23:00,1.7058,1.7066,1.7058,1.7058,44400000.0
2008-12-23 07:24:00,1.7058,1.7058,1.7058,1.7058,22000000.0
2008-12-23 07:25:00,1.7058,1.7058,1.7058,1.7058,7000000.0
2008-12-23 07:26:00,1.7058,1.7058,1.7058,1.7058,3000000.0
2008-12-23 07:27:00,1.7058,1.7058,1.7058,1.7058,2000000.0
2008-12-23 07:28:00,1.7058,1.7058,1.7058,1.7058,3000000.0
2008-12-23 07:29:00,1.7058,1.7058,1.7058,1.7058,2000000.0
2008-12-23 07:30:00,1.7058,1.7058,1.7058,1.7058,23000000.0
2008-12-23 07:31:00,1.7058,1.7058,1.7058,1.7058,7000000.0
2008-12-23 07:32:00,1.7058,1.7058,1.7058,1.7058,36000000.0
2008-12-23 07:33:00,1.7058,1.7058,1.7058,1.7058,6000000.0
2008-12-23 07:34:00,1.7058,1.7058,1.7058,1.7058,13800000.0
2008-12-23 07:35:00,1.7058,1.7058,1.7058,1.7058,8000000.0
2008-12-23 07:36:00,1.7058,1.7058,1.7056,1.7058,23000000.0
2008-12-23 07:37:00,1.7058,1.7058,1.7058,1.7058,12000000.0
2008-12-23 07:38:00,1.7075,1.7076,1.7074,1.7074,19000000.0
2008-12-23 07:39:00,1.7058,1.7058,1.7058,1.7058,19000000.0
2008-12-23 07:40:00,1.7058,1.7058,1.7058,1.7058,5000000.0
2008-12-23 07:41:00,1.7058,1.7058,1.7058,1.7058,4000000.0
2008-12-23 07:42:00,1.7058,1.7058,1.7057,1.7057,16400000.0
2008-12-23 07:43:00,1.7057,1.7058,1.7057,1.7058,8800000.0
2008-12-23 07:44:00,1.7058,1.7058,1.7058,1.7058,3000000.0
2008-12-23 07:45:00,1.7058,1.7058,1.70525,1.7053,36600000.0
2008-12-23 07:46:00,1.7056,1.7057,1.7056,1.70565,22400000.0
2008-12-23 07:47:00,1.7056,1.7058,1.7056,1.7058,17600000.0
2008-12-23 07:48:00,1.7069,1.7069,1.7062,1.7063,24000000.0
2008-12-23 07:49:00,1.70575,1.70575,1.7056,1.70575,24000000.0
2008-12-23 07:50:00,1.70575,1.7058,1.7057,1.7058,9600000.0
2008-12-23 07:51:00,1.70575,1.7058,1.70565,1.7058,33600000.0
2008-12-23 07:52:00,1.7059,1.706,1.7059,1.7059,4800000.0
2008-12-23 07:53:00,1.70595,1.70595,1.70545,1.70545,8000000.0
2008-12-23 07:54:00,1.7055,1.7062,1.7055,1.70615,35200000.0
2008-12-23 07:55:00,1.7061,1.7061,1.70575,1.70575,9600000.0
2008-12-23 07:56:00,1.7055,1.70575,1.7055,1.70575,9600000.0
2008-12-23 07:57:00,1.7057,1.7058,1.70545,1.7058,11200000.0
2008-12-23 07:58:00,1.70575,1.70585,1.70555,1.70555,9600000.0
2008-12-23 07:59:00,1.7058,1.7061,1.7058,1.706,9600000.0
2008-12-23 08:00:00,1.7061,1.7061,1.70575,1.70585,9600000.0
2008-12-23 08:01:00,1.706,1.70605,1.70595,1.706,8000000.0
2008-12-23 08:02:00,1.7062,1.7093,1.70605,1.7076,75600000.0
2008-12-23 08:03:00,1.70765,1.70805,1.7076,1.70785,14400000.0
2008-12-23 08:04:00,1.7079,1.7094,1.70715,1.70725,132000000.0
2008-12-23 08:05:00,1.70715,1.7077,1.707,1.7071,86400000.0
2008-12-23 08:06:00,1.707,1.707,1.70565,1.7057,30400000.0
2008-12-23 08:07:00,1.70575,1.70605,1.70555,1.70585,83200000.0
2008-12-23 08:08:00,1.7059,1.70665,1.7059,1.7061,52800000.0
2008-12-23 08:09:00,1.7062,1.70665,1.7061,1.7065,59200000.0
2008-12-23 08:10:00,1.7066,1.70715,1.7066,1.7069,40000000.0
2008-12-23 08:11:00,1.70695,1.7076,1.70695,1.7074,36800000.0
2008-12-23 08:12:00,1.7074,1.708,1.7069,1.70755,80000000.0
2008-12-23 08:13:00,1.7073,1.70755,1.7071,1.70755,19200000.0
2008-12-23 08:14:00,1.7076,1.70765,1.70675,1.70705,72000000.0
2008-12-23 08:15:00,1.70705,1.7073,1.70705,1.70705,35200000.0
2008-12-23 08:16:00,1.70715,1.7075,1.70705,1.7074,35200000.0
2008-12-23 08:17:00,1.7073,1.7075,1.7066,1.7073,27200000.0
2008-12-23 08:18:00,1.7072,1.70745,1.7072,1.7074,11200000.0
2008-12-23 08:19:00,1.7074,1.70745,1.70685,1.70685,43200000.0
2008-12-23 08:20:00,1.70685,1.707,1.7065,1.7065,44800000.0
2008-12-23 08:21:00,1.7066,1.7066,1.7061,1.7061,20800000.0
2008-12-23 08:22:00,1.7061,1.7061,1.7054,1.70545,19200000.0
2008-12-23 08:23:00,1.70545,1.7059,1.7053,1.7059,16400000.0
2008-12-23 08:24:00,1.706,1.7065,1.70595,1.70605,56000000.0
2008-12-23 08:25:00,1.7061,1.7061,1.7061,1.7061,28800000.0
2008-12-23 08:26:00,1.70635,1.70635,1.7063,1.7063,6400000.0
2008-12-23 08:27:00,1.7064,1.7064,1.706,1.7061,24000000.0
2008-12-23 08:28:00,1.7061,1.7062,1.7061,1.7062,3200000.0
2008-12-23 08:29:00,1.70625,1.7063,1.7062,1.7063,6400000.0
2008-12-23 08:30:00,1.7094,1.7094,1.7088,1.7091,8000000.0
2008-12-23 08:31:00,1.7064,1.7066,1.70635,1.7066,8000000.0
2008-12-23 08:32:00,1.7067,1.70695,1.70635,1.7066,32000000.0
2008-12-23 08:33:00,1.7067,1.70705,1.70665,1.7067,41600000.0
2008-12-23 08:34:00,1.70685,1.70745,1.7068,1.70745,49600000.0
2008-12-23 08:35:00,1.7076,1.7078,1.7072,1.70735,54400000.0
2008-12-23 08:36:00,1.70745,1.70765,1.70735,1.70735,14400000.0
2008-12-23 08:37:00,1.70745,1.70755,1.70725,1.70755,17600000.0
2008-12-23 08:38:00,1.70755,1.70775,1.7075,1.7076,20800000.0
2008-12-23 08:39:00,1.70765,1.7079,1.70745,1.7077,32100000.0
2008-12-23 08:40:00,1.70765,1.70765,1.70715,1.7072,24000000.0
2008-12-23 08:41:00,1.7068,1.7073,1.7068,1.7073,22400000.0
2008-12-23 08:42:00,1.70725,1.70725,1.7059,1.7061,27200000.0
2008-12-23 08:43:00,1.70615,1.70695,1.70615,1.7069,24400000.0
2008-12-23 08:44:00,1.7106,1.7106,1.7095,1.7099,32000000.0
2008-12-23 08:45:00,1.70705,1.7071,1.7066,1.70685,32000000.0
2008-12-23 08:46:00,1.70695,1.70695,1.70625,1.70625,36800000.0
2008-12-23 08:47:00,1.70625,1.7069,1.70575,1.70605,118600000.0
2008-12-23 08:48:00,1.70605,1.7067,1.706,1.706,22400000.0
2008-12-23 08:49:00,1.706,1.70625,1.70595,1.70605,12800000.0
2008-12-23 08:50:00,1.706,1.70635,1.706,1.70635,14400000.0
2008-12-23 08:51:00,1.70625,1.707,1.70625,1.70665,41600000.0
2008-12-23 08:52:00,1.70675,1.70685,1.70635,1.70635,14400000.0
2008-12-23 08:53:00,1.7063,1.70635,1.7062,1.70625,9600000.0
2008-12-23 08:54:00,1.7062,1.7066,1.706,1.7064,24000000.0
2008-12-23 08:55:00,1.70635,1.70685,1.70635,1.7066,32000000.0
2008-12-23 08:56:00,1.7066,1.7066,1.70585,1.7063,40000000.0
2008-12-23 08:57:00,1.7061,1.7062,1.7052,1.7053,88800000.0
2008-12-23 08:58:00,1.7052,1.7068,1.7052,1.7068,57600000.0
2008-12-23 08:59:00,1.7061,1.70635,1.7056,1.70625,44800000.0
2008-12-23 09:00:00,1.7062,1.7073,1.7062,1.70725,40400000.0
2008-12-23 09:01:00,1.70725,1.7077,1.70725,1.7077,30400000.0
2008-12-23 09:02:00,1.7076,1.7076,1.7073,1.7074,33600000.0
2008-12-23 09:03:00,1.7075,1.7075,1.707,1.70705,41600000.0
2008-12-23 09:04:00,1.70705,1.7072,1.70675,1.70685,94400000.0
2008-12-23 09:05:00,1.7068,1.7068,1.7059,1.7063,100800000.0
2008-12-23 09:06:00,1.7063,1.70645,1.70595,1.70615,35200000.0
2008-12-23 09:07:00,1.70615,1.70685,1.70605,1.70685,11200000.0
2008-12-23 09:08:00,1.7068,1.70715,1.7068,1.70715,25600000.0
2008-12-23 09:09:00,1.70715,1.70885,1.7071,1.70785,48000000.0
2008-12-23 09:10:00,1.7079,1.7082,1.7074,1.7081,28800000.0
2008-12-23 09:11:00,1.7082,1.70925,1.70815,1.70835,32000000.0
2008-12-23 09:12:00,1.7084,1.7084,1.70835,1.70835,8000000.0
2008-12-23 09:13:00,1.7084,1.70945,1.7081,1.7082,51200000.0
2008-12-23 09:14:00,1.70795,1.7083,1.7078,1.7082,51200000.0
2008-12-23 09:15:00,1.70835,1.70855,1.70825,1.7085,38400000.0
2008-12-23 09:16:00,1.7086,1.7094,1.70845,1.7094,51200000.0
2008-12-23 09:17:00,1.7095,1.7106,1.7094,1.70975,126400000.0
2008-12-23 09:18:00,1.7097,1.7105,1.70965,1.71015,67200000.0
2008-12-23 09:19:00,1.71015,1.71015,1.70965,1.70995,38400000.0
2008-12-23 09:20:00,1.70995,1.71015,1.7096,1.7099,52800000.0
2008-12-23 09:21:00,1.7099,1.7099,1.7094,1.7096,57600000.0
2008-12-23 09:22:00,1.7095,1.7095,1.7088,1.709,60800000.0
2008-12-23 09:23:00,1.7091,1.70985,1.7091,1.7098,67200000.0
2008-12-23 09:24:00,1.7098,1.71,1.7095,1.7096,80000000.0
2008-12-23 09:25:00,1.7098,1.7098,1.70935,1.7095,38400000.0
2008-12-23 09:26:00,1.7095,1.71155,1.7094,1.71135,94400000.0
2008-12-23 09:27:00,1.71145,1.71175,1.7107,1.7109,84400000.0
2008-12-23 09:28:00,1.7108,1.7109,1.7101,1.7102,59200000.0
2008-12-23 09:29:00,1.70995,1.7102,1.7086,1.7092,124000000.0
2008-12-23 09:30:00,1.709,1.70955,1.7088,1.70955,97600000.0
2008-12-23 09:31:00,1.7095,1.71015,1.7095,1.71015,111400000.0
2008-12-23 09:32:00,1.71015,1.7105,1.70965,1.7099,73800000.0
2008-12-23 09:33:00,1.71,1.71025,1.7097,1.70995,67200000.0
2008-12-23 09:34:00,1.7099,1.71075,1.7099,1.71025,45600000.0
2008-12-23 09:35:00,1.7101,1.7101,1.71005,1.7101,11200000.0
2008-12-23 09:36:00,1.71015,1.71055,1.71005,1.7102,62400000.0
2008-12-23 09:37:00,1.7102,1.7103,1.71,1.71015,70400000.0
2008-12-23 09:38:00,1.71015,1.71055,1.71005,1.71055,43200000.0
2008-12-23 09:39:00,1.71045,1.71045,1.71025,1.7103,11200000.0
2008-12-23 09:40:00,1.71025,1.7106,1.71025,1.71055,40000000.0
2008-12-23 09:41:00,1.71055,1.7107,1.7101,1.71035,118400000.0
2008-12-23 09:42:00,1.7106,1.71085,1.71035,1.7105,82400000.0
2008-12-23 09:43:00,1.71055,1.71075,1.71015,1.71015,105600000.0
2008-12-23 09:44:00,1.71015,1.7102,1.70905,1.71,128800000.0
2008-12-23 09:45:00,1.7101,1.71025,1.70925,1.7094,118400000.0
2008-12-23 09:46:00,1.70935,1.70965,1.70915,1.70945,143400000.0
2008-12-23 09:47:00,1.7094,1.7094,1.7091,1.7092,50400000.0
2008-12-23 09:48:00,1.70945,1.7095,1.7092,1.70935,88000000.0
2008-12-23 09:49:00,1.70935,1.7096,1.70915,1.70935,99200000.0
2008-12-23 09:50:00,1.70925,1.7099,1.70925,1.7097,130400000.0
2008-12-23 09:51:00,1.7097,1.71025,1.7094,1.70965,131200000.0
2008-12-23 09:52:00,1.7096,1.7099,1.7091,1.7094,100000000.0
2008-12-23 09:53:00,1.7094,1.70945,1.70775,1.70825,253400000.0
2008-12-23 09:54:00,1.7082,1.7093,1.7082,1.7084,166600000.0
2008-12-23 09:55:00,1.70855,1.7088,1.7084,1.7086,80000000.0
2008-12-23 09:56:00,1.70875,1.7101,1.7085,1.7098,144800000.0
2008-12-23 09:57:00,1.7098,1.7113,1.70965,1.7107,160599999.0
2008-12-23 09:58:00,1.71065,1.7109,1.7101,1.7106,83200000.0
2008-12-23 09:59:00,1.71055,1.711,1.70965,1.711,163200000.0
2008-12-23 10:00:00,1.71105,1.7134,1.71085,1.71125,176000000.0
2008-12-23 10:01:00,1.71145,1.71175,1.71135,1.71175,32000000.0
2008-12-23 10:02:00,1.7118,1.71235,1.7113,1.71175,52800000.0
2008-12-23 10:03:00,1.7117,1.7117,1.7112,1.71135,52800000.0
2008-12-23 10:04:00,1.7114,1.7122,1.70975,1.71075,204200000.0
2008-12-23 10:05:00,1.7106,1.71195,1.71005,1.71065,175400000.0
2008-12-23 10:06:00,1.7104,1.71115,1.70985,1.711,111600000.0
2008-12-23 10:07:00,1.711,1.711,1.7107,1.711,111600000.0
2008-12-23 10:08:00,1.711,1.711,1.711,1.711,31200000.0
2008-12-23 10:09:00,1.711,1.71205,1.711,1.71195,155200000.0
2008-12-23 10:10:00,1.71215,1.71225,1.71215,1.71215,9600000.0
2008-12-23 10:11:00,1.7122,1.7126,1.7119,1.7122,150000000.0
2008-12-23 10:12:00,1.71245,1.71245,1.7122,1.7122,128000000.0
2008-12-23 10:13:00,1.7122,1.7122,1.712,1.7122,196800000.0
2008-12-23 10:14:00,1.7119,1.7122,1.7105,1.7105,359200000.0
2008-12-23 10:15:00,1.7105,1.7111,1.70845,1.7105,182000000.0
2008-12-23 10:16:00,1.7106,1.7116,1.7105,1.7115,234400000.0
2008-12-23 10:17:00,1.7115,1.71195,1.7113,1.7117,153200000.0
2008-12-23 10:18:00,1.7117,1.7117,1.7117,1.7117,30000000.0
2008-12-23 10:19:00,1.7117,1.7117,1.7114,1.7117,13000000.0
2008-12-23 10:20:00,1.7117,1.7117,1.70995,1.7117,36100000.0
2008-12-23 10:21:00,1.7117,1.7117,1.70855,1.70855,119700000.0
2008-12-23 10:22:00,1.70855,1.71015,1.7085,1.71,145600000.0
2008-12-23 10:23:00,1.7099,1.7099,1.70935,1.70945,144000000.0
2008-12-23 10:24:00,1.7094,1.71005,1.7094,1.7098,85600000.0
2008-12-23 10:25:00,1.70995,1.71115,1.70975,1.71025,224200000.0
2008-12-23 10:26:00,1.7103,1.71065,1.7095,1.7105,337600000.0
2008-12-23 10:27:00,1.7105,1.7105,1.7103,1.7105,212400000.0
2008-12-23 10:28:00,1.7105,1.7105,1.7097,1.7099,110400000.0
2008-12-23 10:29:00,1.7105,1.7105,1.70765,1.70775,201799999.0
2008-12-23 10:30:00,1.7078,1.709,1.70775,1.709,106400000.0
2008-12-23 10:31:00,1.709,1.70975,1.709,1.7094,119200000.0
2008-12-23 10:32:00,1.7094,1.70975,1.7093,1.7095,231200000.0
2008-12-23 10:33:00,1.7095,1.7101,1.7095,1.7101,95600000.0
2008-12-23 10:34:00,1.7101,1.7101,1.7101,1.7101,74400000.0
2008-12-23 10:35:00,1.7101,1.7101,1.7101,1.7101,94800000.0
2008-12-23 10:36:00,1.7101,1.7105,1.7101,1.7105,88000000.0
2008-12-23 10:37:00,1.7105,1.7105,1.7105,1.7105,398400000.0
2008-12-23 10:38:00,1.7105,1.7105,1.7101,1.7105,528600000.0
2008-12-23 10:39:00,1.7105,1.7105,1.7101,1.7105,555300000.0
2008-12-23 10:40:00,1.7105,1.7105,1.7104,1.7105,273600000.0
2008-12-23 10:41:00,1.7105,1.7105,1.7103,1.7105,321600000.0
2008-12-23 10:42:00,1.7105,1.7105,1.709,1.7105,387799995.0
2008-12-23 10:43:00,1.7105,1.7105,1.7087,1.7087,209300001.0
2008-12-23 10:44:00,1.7087,1.7088,1.70685,1.70795,276800000.0
2008-12-23 10:45:00,1.7079,1.70855,1.7078,1.7085,245600000.0
2008-12-23 10:46:00,1.7085,1.7085,1.7083,1.7085,240800000.0
2008-12-23 10:47:00,1.7085,1.7091,1.7085,1.709,326400000.0
2008-12-23 10:48:00,1.70905,1.70985,1.709,1.7097,239200000.0
2008-12-23 10:49:00,1.70965,1.7098,1.7095,1.7097,315200000.0
2008-12-23 10:50:00,1.7097,1.7097,1.7097,1.7097,142400000.0
2008-12-23 10:51:00,1.7097,1.7097,1.7097,1.7097,310400000.0
2008-12-23 10:52:00,1.7097,1.7098,1.7097,1.7097,624000000.0
2008-12-23 10:53:00,1.7097,1.7102,1.7097,1.7102,203200000.0
2008-12-23 10:54:00,1.7102,1.7102,1.7102,1.7102,100800000.0
2008-12-23 10:55:00,1.7102,1.7102,1.7099,1.71,198400000.0
2008-12-23 10:56:00,1.71,1.7102,1.7081,1.70875,497599999.0
2008-12-23 10:57:00,1.70875,1.70925,1.7086,1.7092,179400000.0
2008-12-23 10:58:00,1.7092,1.7092,1.7087,1.7092,168000000.0
2008-12-23 10:59:00,1.7092,1.7092,1.7092,1.7092,126400000.0
2008-12-23 11:00:00,1.7092,1.7094,1.7092,1.7094,105600000.0
2008-12-23 11:01:00,1.7094,1.70955,1.7094,1.7094,168800000.0
2008-12-23 11:02:00,1.7094,1.70955,1.7094,1.7095,212000000.0
2008-12-23 11:03:00,1.70945,1.70965,1.7094,1.7095,105600000.0
2008-12-23 11:04:00,1.7095,1.7096,1.7095,1.7095,94400000.0
2008-12-23 11:05:00,1.70955,1.70955,1.7095,1.7095,53600000.0
2008-12-23 11:06:00,1.7095,1.71,1.7095,1.7098,139200000.0
2008-12-23 11:07:00,1.70975,1.70985,1.7095,1.70955,137600000.0
2008-12-23 11:08:00,1.70955,1.71025,1.70945,1.70955,180200000.0
2008-12-23 11:09:00,1.70955,1.71005,1.70925,1.70935,175200000.0
2008-12-23 11:10:00,1.70935,1.7106,1.7091,1.71025,222800000.0
2008-12-23 11:11:00,1.71035,1.71035,1.7099,1.71025,210400000.0
2008-12-23 11:12:00,1.7103,1.7103,1.70995,1.71025,100800000.0
2008-12-23 11:13:00,1.7103,1.7104,1.70975,1.7099,175200000.0
2008-12-23 11:14:00,1.70995,1.71025,1.70975,1.71025,115200000.0
2008-12-23 11:15:00,1.71015,1.7105,1.71005,1.71045,78400000.0
2008-12-23 11:16:00,1.71035,1.7107,1.7099,1.71025,138400000.0
2008-12-23 11:17:00,1.7102,1.7102,1.70985,1.70985,11200000.0
2008-12-23 11:18:00,1.7098,1.7098,1.7092,1.7093,64000000.0
2008-12-23 11:19:00,1.7093,1.7093,1.7088,1.7088,156800000.0
2008-12-23 11:20:00,1.70885,1.70965,1.7088,1.7092,132800000.0
2008-12-23 11:21:00,1.70915,1.7092,1.70885,1.7091,96800000.0
2008-12-23 11:22:00,1.7091,1.7091,1.7083,1.7086,192000000.0
2008-12-23 11:23:00,1.70865,1.709,1.7084,1.709,130000000.0
2008-12-23 11:24:00,1.70905,1.7091,1.70855,1.709,157200000.0
2008-12-23 11:25:00,1.70905,1.70935,1.7086,1.7092,188000000.0
2008-12-23 11:26:00,1.7092,1.70975,1.7092,1.70975,121600000.0
2008-12-23 11:27:00,1.70975,1.71075,1.70975,1.71075,114000000.0
2008-12-23 11:28:00,1.71075,1.7108,1.71035,1.7105,107000000.0
2008-12-23 11:29:00,1.7105,1.7105,1.71015,1.71015,73600000.0
2008-12-23 11:30:00,1.71015,1.7103,1.70985,1.71005,55200000.0
2008-12-23 11:31:00,1.7101,1.7103,1.70945,1.7097,84800000.0
2008-12-23 11:32:00,1.70945,1.70985,1.70885,1.7094,84000000.0
2008-12-23 11:33:00,1.7094,1.71,1.70925,1.7098,84200000.0
2008-12-23 11:34:00,1.70975,1.70975,1.7091,1.7095,146400000.0
2008-12-23 11:35:00,1.7095,1.7096,1.7089,1.709,88000000.0
2008-12-23 11:36:00,1.709,1.70935,1.709,1.70925,91200000.0
2008-12-23 11:37:00,1.7092,1.7097,1.70915,1.70915,124000000.0
2008-12-23 11:38:00,1.70945,1.70965,1.70905,1.70905,164000000.0
2008-12-23 11:39:00,1.70915,1.70935,1.7091,1.70935,157000000.0
2008-12-23 11:40:00,1.7093,1.71,1.7088,1.7097,149600000.0
2008-12-23 11:41:00,1.71005,1.71005,1.7094,1.70985,67200000.0
2008-12-23 11:42:00,1.7098,1.71,1.70955,1.71,47200000.0
2008-12-23 11:43:00,1.71005,1.7104,1.7098,1.7101,103200000.0
2008-12-23 11:44:00,1.7101,1.7105,1.70985,1.71025,102500000.0
2008-12-23 11:45:00,1.70995,1.7101,1.7089,1.7093,92000000.0
2008-12-23 11:46:00,1.7094,1.70965,1.7091,1.70965,84800000.0
2008-12-23 11:47:00,1.70955,1.70965,1.70815,1.70845,100000000.0
2008-12-23 11:48:00,1.7086,1.7088,1.7082,1.70845,189600000.0
2008-12-23 11:49:00,1.70855,1.7097,1.70845,1.7094,132000000.0
2008-12-23 11:50:00,1.70935,1.7102,1.7092,1.7102,94400000.0
2008-12-23 11:51:00,1.7098,1.71,1.7095,1.7097,140800000.0
2008-12-23 11:52:00,1.70995,1.7107,1.7092,1.70925,169000000.0
2008-12-23 11:53:00,1.7094,1.70975,1.70905,1.70955,139200000.0
2008-12-23 11:54:00,1.7095,1.70995,1.7095,1.7096,67200000.0
2008-12-23 11:55:00,1.70955,1.7098,1.7095,1.7096,44800000.0
2008-12-23 11:56:00,1.7095,1.7095,1.709,1.7092,48000000.0
2008-12-23 11:57:00,1.70915,1.70955,1.70895,1.7094,38400000.0
2008-12-23 11:58:00,1.70945,1.7095,1.70875,1.70895,115200000.0
2008-12-23 11:59:00,1.7092,1.7092,1.70785,1.70815,120800000.0
2008-12-23 12:00:00,1.7081,1.7087,1.7079,1.70815,220800000.0
2008-12-23 12:01:00,1.7081,1.70825,1.7079,1.708,212800000.0
2008-12-23 12:02:00,1.708,1.7088,1.708,1.7086,216400000.0
2008-12-23 12:03:00,1.7087,1.70975,1.7086,1.70975,138400000.0
2008-12-23 12:04:00,1.7096,1.71065,1.7096,1.71055,151200000.0
2008-12-23 12:05:00,1.71055,1.71075,1.70975,1.7102,150400000.0
2008-12-23 12:06:00,1.7099,1.71005,1.7083,1.70865,138400000.0
2008-12-23 12:07:00,1.70875,1.7095,1.7084,1.7095,144200000.0
2008-12-23 12:08:00,1.7094,1.70995,1.7092,1.70955,115200000.0
2008-12-23 12:09:00,1.70955,1.70995,1.70945,1.7099,65600000.0
2008-12-23 12:10:00,1.7099,1.7099,1.70895,1.709,107200000.0
2008-12-23 12:11:00,1.7092,1.70995,1.709,1.7093,126600000.0
2008-12-23 12:12:00,1.70925,1.70935,1.70895,1.70935,36800000.0
2008-12-23 12:13:00,1.7094,1.7095,1.70915,1.7092,129600000.0
2008-12-23 12:14:00,1.7091,1.7092,1.70785,1.70785,100000000.0
2008-12-23 12:15:00,1.70795,1.70795,1.70745,1.70765,64000000.0
2008-12-23 12:16:00,1.7076,1.70775,1.7075,1.7076,46400000.0
2008-12-23 12:17:00,1.70765,1.70805,1.7076,1.70795,99200000.0
2008-12-23 12:18:00,1.7079,1.70795,1.7076,1.7078,49600000.0
2008-12-23 12:19:00,1.7078,1.7078,1.7069,1.7069,83200000.0
2008-12-23 12:20:00,1.70685,1.7072,1.70685,1.7072,91200000.0
2008-12-23 12:21:00,1.70725,1.7074,1.7072,1.7074,6600000.0
2008-12-23 12:22:00,1.7075,1.7083,1.7072,1.70795,103600000.0
2008-12-23 12:23:00,1.7081,1.70865,1.7072,1.7072,140000000.0
2008-12-23 12:24:00,1.7072,1.7072,1.70565,1.7072,124800000.0
2008-12-23 12:25:00,1.7072,1.70775,1.70715,1.7072,244800000.0
2008-12-23 12:26:00,1.7072,1.7073,1.7071,1.7072,129600000.0
2008-12-23 12:27:00,1.7072,1.7072,1.7061,1.7072,142400000.0
2008-12-23 12:28:00,1.7072,1.70845,1.7071,1.7083,139200000.0
2008-12-23 12:29:00,1.70835,1.7091,1.7078,1.7087,154400000.0
2008-12-23 12:30:00,1.7084,1.70945,1.708,1.7088,115200000.0
2008-12-23 12:31:00,1.70895,1.7093,1.7078,1.708,107200000.0
2008-12-23 12:32:00,1.708,1.70835,1.7071,1.7074,102400000.0
2008-12-23 12:33:00,1.7072,1.7075,1.70545,1.7072,132000000.0
2008-12-23 12:34:00,1.7072,1.7072,1.7072,1.7072,115200000.0
2008-12-23 12:35:00,1.7072,1.70755,1.7071,1.7072,225600000.0
2008-12-23 12:36:00,1.7072,1.7072,1.7072,1.7072,227200000.0
2008-12-23 12:37:00,1.7072,1.7074,1.7071,1.70735,188800000.0
2008-12-23 12:38:00,1.7072,1.7072,1.70575,1.70575,136800000.0
2008-12-23 12:39:00,1.7056,1.7072,1.7042,1.70475,223200000.0
2008-12-23 12:40:00,1.70475,1.7061,1.7045,1.70575,225600000.0
2008-12-23 12:41:00,1.70565,1.7086,1.7056,1.708,241600000.0
2008-12-23 12:42:00,1.70795,1.70815,1.7066,1.70745,199200000.0
2008-12-23 12:43:00,1.70735,1.70815,1.70675,1.7076,112000000.0
2008-12-23 12:44:00,1.7076,1.7076,1.7075,1.7075,64800000.0
2008-12-23 12:45:00,1.7074,1.7076,1.7073,1.7076,93600000.0
2008-12-23 12:46:00,1.7076,1.7076,1.7073,1.7076,66000000.0
2008-12-23 12:47:00,1.7076,1.7076,1.70495,1.70495,106800000.0
2008-12-23 12:48:00,1.70495,1.70505,1.7021,1.70215,112200000.0
2008-12-23 12:49:00,1.7022,1.7039,1.7022,1.70345,136200000.0
2008-12-23 12:50:00,1.70345,1.70365,1.70315,1.70365,76800000.0
2008-12-23 12:51:00,1.7037,1.7039,1.7032,1.7033,67200000.0
2008-12-23 12:52:00,1.70335,1.70375,1.7032,1.70365,132800000.0
2008-12-23 12:53:00,1.70365,1.7042,1.7032,1.7042,124000000.0
2008-12-23 12:54:00,1.70405,1.7052,1.70395,1.7047,68800000.0
2008-12-23 12:55:00,1.70465,1.70565,1.70395,1.70565,105600000.0
2008-12-23 12:56:00,1.7055,1.7067,1.70495,1.7054,123800000.0
2008-12-23 12:57:00,1.7055,1.70555,1.7021,1.70355,131000000.0
2008-12-23 12:58:00,1.70345,1.70345,1.69995,1.7,153600000.0
2008-12-23 12:59:00,1.70015,1.7008,1.69935,1.6995,126600000.0
2008-12-23 13:00:00,1.69955,1.7011,1.6984,1.69985,134400000.0
2008-12-23 13:01:00,1.69995,1.69995,1.6944,1.69655,152200000.0
2008-12-23 13:02:00,1.69665,1.6979,1.69645,1.6976,128000000.0
2008-12-23 13:03:00,1.69765,1.6982,1.6964,1.6974,172800000.0
2008-12-23 13:04:00,1.6974,1.6981,1.6974,1.6976,161600000.0
2008-12-23 13:05:00,1.6977,1.6997,1.6977,1.6981,146000000.0
2008-12-23 13:06:00,1.6981,1.69845,1.6963,1.69675,199600000.0
2008-12-23 13:07:00,1.6967,1.6972,1.68515,1.68535,147300000.0
2008-12-23 13:08:00,1.68555,1.68955,1.68555,1.6889,180000000.0
2008-12-23 13:09:00,1.68915,1.69325,1.68915,1.6931,190400000.0
2008-12-23 13:10:00,1.69315,1.6952,1.69315,1.6936,136400000.0
2008-12-23 13:11:00,1.6936,1.6948,1.6936,1.6945,127000000.0
2008-12-23 13:12:00,1.6945,1.6945,1.69215,1.6929,81200000.0
2008-12-23 13:13:00,1.69225,1.6932,1.6918,1.6929,160000000.0
2008-12-23 13:14:00,1.6921,1.6926,1.6909,1.6915,111600000.0
2008-12-23 13:15:00,1.69155,1.6931,1.6915,1.6929,129600000.0
2008-12-23 13:16:00,1.69285,1.69465,1.6921,1.6946,90400000.0
2008-12-23 13:17:00,1.6948,1.6948,1.6938,1.6938,140000000.0
2008-12-23 13:18:00,1.6938,1.6957,1.6938,1.69565,74200000.0
2008-12-23 13:19:00,1.6956,1.6959,1.69395,1.69395,97600000.0
2008-12-23 13:20:00,1.6939,1.69505,1.6937,1.6949,83400000.0
2008-12-23 13:21:00,1.6951,1.6981,1.6951,1.69805,109800000.0
2008-12-23 13:22:00,1.69795,1.7015,1.6978,1.69895,139000000.0
2008-12-23 13:23:00,1.699,1.6992,1.6985,1.69875,104000000.0
2008-12-23 13:24:00,1.69855,1.69885,1.6984,1.69845,43200000.0
2008-12-23 13:25:00,1.69845,1.6987,1.6984,1.6986,64400000.0
2008-12-23 13:26:00,1.6985,1.6988,1.6984,1.6986,39600000.0
2008-12-23 13:27:00,1.69855,1.6989,1.6984,1.6986,18400000.0
2008-12-23 13:28:00,1.6985,1.6994,1.6984,1.69935,83600000.0
2008-12-23 13:29:00,1.69935,1.70045,1.69925,1.6996,131600000.0
2008-12-23 13:30:00,1.6996,1.6996,1.6994,1.6996,35200000.0
2008-12-23 13:31:00,1.6994,1.6996,1.69755,1.69875,143200000.0
2008-12-23 13:32:00,1.69875,1.69885,1.6986,1.6986,56000000.0
2008-12-23 13:33:00,1.6986,1.69865,1.6985,1.6986,99200000.0
2008-12-23 13:34:00,1.6986,1.69955,1.6986,1.69915,148800000.0
2008-12-23 13:35:00,1.69925,1.69985,1.69845,1.69895,176200000.0
2008-12-23 13:36:00,1.69915,1.6997,1.6991,1.6997,124800000.0
2008-12-23 13:37:00,1.70005,1.70115,1.6999,1.7008,212800000.0
2008-12-23 13:38:00,1.7008,1.70095,1.7003,1.7008,284000000.0
2008-12-23 13:39:00,1.70075,1.70075,1.7007,1.7007,385600000.0
2008-12-23 13:40:00,1.7007,1.7007,1.6984,1.69855,276800000.0
2008-12-23 13:41:00,1.69855,1.69955,1.6983,1.6992,240000000.0
2008-12-23 13:42:00,1.6992,1.69995,1.6991,1.6998,148400000.0
2008-12-23 13:43:00,1.6998,1.6998,1.6998,1.6998,81600000.0
2008-12-23 13:44:00,1.6995,1.6998,1.6995,1.6998,48000000.0
2008-12-23 13:45:00,1.6998,1.6998,1.6998,1.6998,67600000.0
2008-12-23 13:46:00,1.6998,1.6999,1.6998,1.69985,80000000.0
2008-12-23 13:47:00,1.6998,1.6998,1.6998,1.6998,90400000.0
2008-12-23 13:48:00,1.6998,1.6998,1.6998,1.6998,38400000.0
2008-12-23 13:49:00,1.6998,1.6998,1.6998,1.6998,26400000.0
2008-12-23 13:50:00,1.6998,1.6998,1.6998,1.6998,30000000.0
2008-12-23 13:51:00,1.6998,1.6998,1.69775,1.6982,89600000.0
2008-12-23 13:52:00,1.6981,1.69855,1.69795,1.69795,113000000.0
2008-12-23 13:53:00,1.6983,1.69925,1.69805,1.6989,87200000.0
2008-12-23 13:54:00,1.69865,1.69905,1.698,1.69875,88000000.0
2008-12-23 13:55:00,1.6987,1.70055,1.6984,1.7003,104200000.0
2008-12-23 13:56:00,1.7003,1.70035,1.6995,1.6999,83200000.0
2008-12-23 13:57:00,1.6999,1.70185,1.69975,1.7018,99200000.0
2008-12-23 13:58:00,1.7018,1.70325,1.7018,1.70275,102400000.0
2008-12-23 13:59:00,1.70245,1.7033,1.70245,1.70255,127200000.0
2008-12-23 14:00:00,1.70235,1.70295,1.7014,1.70145,112400000.0
2008-12-23 14:01:00,1.7015,1.70245,1.7015,1.70245,116800000.0
2008-12-23 14:02:00,1.7023,1.7027,1.7019,1.70195,112800000.0
2008-12-23 14:03:00,1.70195,1.70205,1.7009,1.70135,43200000.0
2008-12-23 14:04:00,1.70135,1.70175,1.7009,1.70175,91200000.0
2008-12-23 14:05:00,1.70145,1.7016,1.70085,1.70135,96000000.0
2008-12-23 14:06:00,1.70155,1.7017,1.70115,1.70165,82400000.0
2008-12-23 14:07:00,1.7013,1.70195,1.701,1.70175,123400000.0
2008-12-23 14:08:00,1.7018,1.7022,1.7014,1.7022,59200000.0
2008-12-23 14:09:00,1.70165,1.7022,1.70155,1.7019,33600000.0
2008-12-23 14:10:00,1.7019,1.70445,1.7018,1.7037,120800000.0
2008-12-23 14:11:00,1.70365,1.70505,1.70365,1.70505,59200000.0
2008-12-23 14:12:00,1.7051,1.7082,1.7051,1.7075,167000000.0
2008-12-23 14:13:00,1.70755,1.7076,1.707,1.707,134000000.0
2008-12-23 14:14:00,1.707,1.70715,1.707,1.707,62400000.0
2008-12-23 14:15:00,1.707,1.7072,1.707,1.707,69400000.0
2008-12-23 14:16:00,1.707,1.707,1.707,1.707,35000000.0
2008-12-23 14:17:00,1.707,1.707,1.70575,1.70615,37800000.0
2008-12-23 14:18:00,1.70615,1.70615,1.70475,1.7053,67200000.0
2008-12-23 14:19:00,1.7053,1.7055,1.7052,1.70535,86400000.0
2008-12-23 14:20:00,1.7054,1.706,1.7049,1.70575,72000000.0
2008-12-23 14:21:00,1.70575,1.70575,1.705,1.70515,117800000.0
2008-12-23 14:22:00,1.7055,1.70585,1.70465,1.70465,152800000.0
2008-12-23 14:23:00,1.70465,1.7061,1.7045,1.70605,172800000.0
2008-12-23 14:24:00,1.70605,1.70625,1.70525,1.7055,129800000.0
2008-12-23 14:25:00,1.70545,1.7062,1.70545,1.70555,86400000.0
2008-12-23 14:26:00,1.70555,1.7064,1.70555,1.70565,135200000.0
2008-12-23 14:27:00,1.70555,1.7061,1.7053,1.706,84800000.0
2008-12-23 14:28:00,1.70565,1.7063,1.70535,1.7056,103400000.0
2008-12-23 14:29:00,1.7056,1.70635,1.70455,1.7054,169800000.0
2008-12-23 14:30:00,1.70575,1.70605,1.7046,1.7052,132200000.0
2008-12-23 14:31:00,1.70515,1.70645,1.7048,1.706,145600000.0
2008-12-23 14:32:00,1.7057,1.7061,1.70515,1.70545,105600000.0
2008-12-23 14:33:00,1.7054,1.7061,1.70515,1.70585,96800000.0
2008-12-23 14:34:00,1.70605,1.70635,1.7035,1.7035,182400000.0
2008-12-23 14:35:00,1.7035,1.7039,1.7021,1.70215,184600000.0
2008-12-23 14:36:00,1.70215,1.70405,1.70205,1.70375,132400000.0
2008-12-23 14:37:00,1.7039,1.70415,1.70335,1.7039,172400001.0
2008-12-23 14:38:00,1.70385,1.7042,1.7032,1.7035,152000000.0
2008-12-23 14:39:00,1.7035,1.70365,1.7011,1.70135,113600000.0
2008-12-23 14:40:00,1.7013,1.70185,1.70045,1.70125,164800000.0
2008-12-23 14:41:00,1.7013,1.70205,1.701,1.70175,224000000.0
2008-12-23 14:42:00,1.7015,1.7025,1.7014,1.7023,128000000.0
2008-12-23 14:43:00,1.7023,1.70265,1.7016,1.7016,126400000.0
2008-12-23 14:44:00,1.7016,1.70215,1.7006,1.7012,169600000.0
2008-12-23 14:45:00,1.7013,1.7031,1.70115,1.702,101600000.0
2008-12-23 14:46:00,1.702,1.70325,1.702,1.7031,71000000.0
2008-12-23 14:47:00,1.70305,1.704,1.70295,1.704,203200000.0
2008-12-23 14:48:00,1.704,1.704,1.7039,1.704,528000000.0
2008-12-23 14:49:00,1.7039,1.7043,1.7039,1.70415,420800000.0
2008-12-23 14:50:00,1.70415,1.7048,1.7039,1.7046,184000000.0
2008-12-23 14:51:00,1.7047,1.7047,1.70315,1.7035,115200000.0
2008-12-23 14:52:00,1.70365,1.70365,1.70235,1.70245,120000000.0
2008-12-23 14:53:00,1.70245,1.7031,1.7024,1.70305,152000000.0
2008-12-23 14:54:00,1.703,1.70385,1.703,1.70365,76800000.0
2008-12-23 14:55:00,1.70365,1.70365,1.7029,1.7034,136000000.0
2008-12-23 14:56:00,1.7034,1.70575,1.7034,1.7055,66400000.0
2008-12-23 14:57:00,1.7055,1.7062,1.7054,1.7054,96400000.0
2008-12-23 14:58:00,1.7054,1.70635,1.7047,1.70635,74200000.0
2008-12-23 14:59:00,1.70635,1.70635,1.7036,1.70385,72000000.0
2008-12-23 15:00:00,1.7036,1.70455,1.7035,1.70375,112000000.0
2008-12-23 15:01:00,1.70375,1.70585,1.70375,1.7057,84800000.0
2008-12-23 15:02:00,1.7054,1.7059,1.70395,1.70425,182400000.0
2008-12-23 15:03:00,1.7042,1.7048,1.7038,1.7046,91200000.0
2008-12-23 15:04:00,1.7047,1.7056,1.7047,1.70555,36800000.0
2008-12-23 15:05:00,1.70565,1.706,1.70545,1.7058,86400000.0
2008-12-23 15:06:00,1.7058,1.7058,1.7048,1.7051,84800000.0
2008-12-23 15:07:00,1.7051,1.7051,1.7033,1.70445,166400000.0
2008-12-23 15:08:00,1.7045,1.70515,1.7045,1.70515,89600000.0
2008-12-23 15:09:00,1.7051,1.70515,1.70475,1.705,25600000.0
2008-12-23 15:10:00,1.70495,1.7052,1.70475,1.705,49600000.0
2008-12-23 15:11:00,1.705,1.7057,1.7049,1.7054,110400000.0
2008-12-23 15:12:00,1.7052,1.7055,1.705,1.7054,60800000.0
2008-12-23 15:13:00,1.70545,1.7059,1.70505,1.7052,105600000.0
2008-12-23 15:14:00,1.7053,1.7053,1.7033,1.70355,158400000.0
2008-12-23 15:15:00,1.70385,1.7055,1.7037,1.7048,139200000.0
2008-12-23 15:16:00,1.70515,1.70515,1.7039,1.705,124800000.0
2008-12-23 15:17:00,1.705,1.7051,1.70415,1.70425,94400000.0
2008-12-23 15:18:00,1.7043,1.70465,1.7039,1.7039,115200000.0
2008-12-23 15:19:00,1.7037,1.7037,1.7024,1.70365,192800000.0
2008-12-23 15:20:00,1.7035,1.7056,1.70335,1.70555,219200000.0
2008-12-23 15:21:00,1.7056,1.70585,1.70425,1.7043,140800000.0
2008-12-23 15:22:00,1.70425,1.70525,1.70365,1.70505,126400000.0
2008-12-23 15:23:00,1.70515,1.70535,1.7043,1.7048,192800000.0
2008-12-23 15:24:00,1.70485,1.7052,1.70435,1.7052,132800000.0
2008-12-23 15:25:00,1.7052,1.7052,1.7039,1.7039,126400000.0
2008-12-23 15:26:00,1.70395,1.7044,1.70345,1.7044,116800000.0
2008-12-23 15:27:00,1.70425,1.7048,1.7042,1.7048,70400000.0
2008-12-23 15:28:00,1.7048,1.7049,1.70445,1.7046,46400000.0
2008-12-23 15:29:00,1.7047,1.70525,1.70455,1.7046,104000000.0
2008-12-23 15:30:00,1.7051,1.7052,1.70435,1.7047,67200000.0
2008-12-23 15:31:00,1.7047,1.70495,1.70405,1.7042,123200000.0
2008-12-23 15:32:00,1.7042,1.7044,1.7036,1.70395,97600000.0
2008-12-23 15:33:00,1.7041,1.70475,1.70405,1.70465,64800000.0
2008-12-23 15:34:00,1.7045,1.70525,1.7045,1.70495,64800000.0
2008-12-23 15:35:00,1.7049,1.70515,1.70465,1.70505,68800000.0
2008-12-23 15:36:00,1.70515,1.70515,1.7047,1.70485,89600000.0
2008-12-23 15:37:00,1.70485,1.70505,1.7046,1.70485,99200000.0
2008-12-23 15:38:00,1.7048,1.70525,1.7048,1.705,48000000.0
2008-12-23 15:39:00,1.7049,1.70525,1.70465,1.7047,131200000.0
2008-12-23 15:40:00,1.70485,1.7052,1.7047,1.70495,64000000.0
2008-12-23 15:41:00,1.7049,1.70535,1.70425,1.7046,168000000.0
2008-12-23 15:42:00,1.70455,1.70535,1.70425,1.705,142400000.0
2008-12-23 15:43:00,1.70505,1.70535,1.7047,1.70505,97600000.0
2008-12-23 15:44:00,1.705,1.70595,1.705,1.70595,185600000.0
2008-12-23 15:45:00,1.70595,1.70605,1.7057,1.70575,326400000.0
2008-12-23 15:46:00,1.70575,1.70585,1.7057,1.7057,435200000.0
2008-12-23 15:47:00,1.7057,1.7061,1.7057,1.7058,185600000.0
2008-12-23 15:48:00,1.7058,1.7058,1.7058,1.7058,54400000.0
2008-12-23 15:49:00,1.7058,1.7069,1.7058,1.7069,136000000.0
2008-12-23 15:50:00,1.70675,1.70735,1.7067,1.7068,155200000.0
2008-12-23 15:51:00,1.7068,1.7073,1.7068,1.70705,89600000.0
2008-12-23 15:52:00,1.707,1.70725,1.7068,1.70725,81600000.0
2008-12-23 15:53:00,1.7071,1.7074,1.7071,1.7074,43200000.0
2008-12-23 15:54:00,1.70745,1.7078,1.7071,1.7076,164800000.0
2008-12-23 15:55:00,1.7076,1.70795,1.7074,1.7079,125600000.0
2008-12-23 15:56:00,1.7079,1.7081,1.7078,1.7078,95200000.0
2008-12-23 15:57:00,1.7078,1.7078,1.7078,1.7078,36400000.0
2008-12-23 15:58:00,1.7078,1.70805,1.7078,1.7078,59600000.0
2008-12-23 15:59:00,1.7078,1.708,1.7078,1.708,74200000.0
2008-12-23 16:00:00,1.7079,1.70795,1.7078,1.7078,62800000.0
2008-12-23 16:01:00,1.7078,1.7078,1.7071,1.7073,36800000.0
2008-12-23 16:02:00,1.70735,1.70735,1.7062,1.70715,172800000.0
2008-12-23 16:03:00,1.7071,1.7082,1.7071,1.70795,180400000.0
2008-12-23 16:04:00,1.7078,1.70875,1.7078,1.70875,132800000.0
2008-12-23 16:05:00,1.7089,1.7094,1.70635,1.70685,170400000.0
2008-12-23 16:06:00,1.70695,1.70735,1.70615,1.70665,102400000.0
2008-12-23 16:07:00,1.70665,1.70665,1.7047,1.70585,160000000.0
2008-12-23 16:08:00,1.70585,1.7063,1.70545,1.70575,172800000.0
2008-12-23 16:09:00,1.7057,1.706,1.70545,1.70595,115200000.0
2008-12-23 16:10:00,1.7058,1.70645,1.70535,1.70575,144000000.0
2008-12-23 16:11:00,1.7057,1.70645,1.7055,1.70645,127200000.0
2008-12-23 16:12:00,1.70645,1.70655,1.70515,1.706,147800000.0
2008-12-23 16:13:00,1.70605,1.70605,1.70525,1.7059,78400000.0
2008-12-23 16:14:00,1.7057,1.7061,1.70535,1.7059,104000000.0
2008-12-23 16:15:00,1.70585,1.7059,1.70515,1.70565,105600000.0
2008-12-23 16:16:00,1.7057,1.70595,1.7054,1.7056,115200000.0
2008-12-23 16:17:00,1.7056,1.7057,1.70475,1.70475,60800000.0
2008-12-23 16:18:00,1.70475,1.7053,1.7041,1.7048,145600000.0
2008-12-23 16:19:00,1.7047,1.7053,1.7047,1.7049,105600000.0
2008-12-23 16:20:00,1.70505,1.70615,1.70505,1.7051,128000000.0
2008-12-23 16:21:00,1.7051,1.7065,1.7051,1.7062,150600000.0
2008-12-23 16:22:00,1.70625,1.707,1.7061,1.7068,209200000.0
2008-12-23 16:23:00,1.7068,1.7068,1.7067,1.7068,62000000.0
2008-12-23 16:24:00,1.7067,1.7067,1.7066,1.7066,52000000.0
2008-12-23 16:25:00,1.7066,1.7067,1.70575,1.70585,80600000.0
2008-12-23 16:26:00,1.70585,1.7063,1.7057,1.70605,89600000.0
2008-12-23 16:27:00,1.70605,1.7062,1.7059,1.7059,123000000.0
2008-12-23 16:28:00,1.706,1.7064,1.706,1.70625,99000000.0
2008-12-23 16:29:00,1.70635,1.7073,1.70635,1.7071,143800000.0
2008-12-23 16:30:00,1.7071,1.7071,1.7069,1.7069,176000000.0
2008-12-23 16:31:00,1.7069,1.7069,1.7057,1.70585,105600000.0
2008-12-23 16:32:00,1.70585,1.70585,1.7056,1.7056,84800000.0
2008-12-23 16:33:00,1.7056,1.7056,1.70375,1.70435,225800000.0
2008-12-23 16:34:00,1.7046,1.7046,1.70325,1.7033,160000000.0
2008-12-23 16:35:00,1.7033,1.70355,1.7016,1.7017,163600000.0
2008-12-23 16:36:00,1.70175,1.702,1.6993,1.7008,159200000.0
2008-12-23 16:37:00,1.70075,1.7008,1.6996,1.7,103000000.0
2008-12-23 16:38:00,1.6999,1.6999,1.6993,1.6996,78600000.0
2008-12-23 16:39:00,1.6996,1.70065,1.6996,1.69975,168000000.0
2008-12-23 16:40:00,1.6998,1.70075,1.69965,1.70065,118800000.0
2008-12-23 16:41:00,1.70055,1.7006,1.6994,1.6996,156200000.0
2008-12-23 16:42:00,1.69965,1.69995,1.69855,1.69975,155200000.0
2008-12-23 16:43:00,1.69985,1.6999,1.69885,1.69925,139200000.0
2008-12-23 16:44:00,1.69925,1.69925,1.69775,1.6983,95200000.0
2008-12-23 16:45:00,1.69835,1.6995,1.6983,1.69945,85800000.0
2008-12-23 16:46:00,1.6995,1.6995,1.698,1.69815,148800000.0
2008-12-23 16:47:00,1.6982,1.699,1.6974,1.699,105000000.0
2008-12-23 16:48:00,1.69895,1.6996,1.6988,1.6991,89600000.0
2008-12-23 16:49:00,1.6991,1.6995,1.6991,1.69925,41000000.0
2008-12-23 16:50:00,1.69925,1.70045,1.6991,1.70035,98800000.0
2008-12-23 16:51:00,1.70045,1.7005,1.69955,1.70035,74000000.0
2008-12-23 16:52:00,1.70035,1.7007,1.69975,1.70015,86800000.0
2008-12-23 16:53:00,1.7001,1.7014,1.7,1.70045,112400000.0
2008-12-23 16:54:00,1.7004,1.7011,1.69995,1.7004,119800000.0
2008-12-23 16:55:00,1.7004,1.7014,1.69985,1.7011,211600000.0
2008-12-23 16:56:00,1.7011,1.70275,1.70075,1.70145,162600000.0
2008-12-23 16:57:00,1.7014,1.7014,1.7,1.7006,151200000.0
2008-12-23 16:58:00,1.7006,1.70095,1.70045,1.70065,96400000.0
2008-12-23 16:59:00,1.70065,1.7007,1.6995,1.69965,134400000.0
2008-12-23 17:00:00,1.6995,1.6997,1.6989,1.6992,151200000.0
2008-12-23 17:01:00,1.6992,1.6992,1.6989,1.6989,89000000.0
2008-12-23 17:02:00,1.6989,1.69945,1.6989,1.69915,85600000.0
2008-12-23 17:03:00,1.69915,1.69935,1.69895,1.69905,67200000.0
2008-12-23 17:04:00,1.69905,1.70005,1.69905,1.6999,89600000.0
2008-12-23 17:05:00,1.6999,1.70065,1.69975,1.70055,91200000.0
2008-12-23 17:06:00,1.7005,1.7005,1.69995,1.70015,168000000.0
2008-12-23 17:07:00,1.7001,1.70035,1.69925,1.69925,100800000.0
2008-12-23 17:08:00,1.69915,1.69915,1.69905,1.69905,22400000.0
2008-12-23 17:09:00,1.69905,1.69905,1.6982,1.69835,166400000.0
2008-12-23 17:10:00,1.6983,1.6987,1.6977,1.69845,240000000.0
2008-12-23 17:11:00,1.6985,1.69925,1.6982,1.69885,145600000.0
2008-12-23 17:12:00,1.6989,1.6996,1.6987,1.6991,183200000.0
2008-12-23 17:13:00,1.6991,1.6997,1.6991,1.6994,152400000.0
2008-12-23 17:14:00,1.6994,1.70015,1.6994,1.70005,107200000.0
2008-12-23 17:15:00,1.69985,1.6999,1.6997,1.6997,73600000.0
2008-12-23 17:16:00,1.6997,1.6997,1.69845,1.6988,82400000.0
2008-12-23 17:17:00,1.6987,1.69885,1.6975,1.6983,160000000.0
2008-12-23 17:18:00,1.69825,1.69875,1.6981,1.69875,46400000.0
2008-12-23 17:19:00,1.6988,1.70055,1.6988,1.70015,94400000.0
2008-12-23 17:20:00,1.70005,1.7011,1.70005,1.7006,87400000.0
2008-12-23 17:21:00,1.70065,1.70095,1.70025,1.70035,83200000.0
2008-12-23 17:22:00,1.7004,1.70085,1.7002,1.70055,83200000.0
2008-12-23 17:23:00,1.70055,1.70085,1.6996,1.70005,139200000.0
2008-12-23 17:24:00,1.70005,1.7003,1.69965,1.69965,89600000.0
2008-12-23 17:25:00,1.6996,1.6996,1.69915,1.6996,150400000.0
2008-12-23 17:26:00,1.6995,1.7004,1.6993,1.6997,114800000.0
2008-12-23 17:27:00,1.6997,1.6997,1.6988,1.6988,53400000.0
2008-12-23 17:28:00,1.6988,1.69895,1.69805,1.69805,92800000.0
2008-12-23 17:29:00,1.69805,1.6983,1.6964,1.6965,161600000.0
2008-12-23 17:30:00,1.69645,1.6967,1.6964,1.6964,150400000.0
2008-12-23 17:31:00,1.6964,1.69695,1.6964,1.6969,155200000.0
2008-12-23 17:32:00,1.69695,1.6974,1.6966,1.69735,147200000.0
2008-12-23 17:33:00,1.6973,1.69755,1.69565,1.6964,185600000.0
2008-12-23 17:34:00,1.6963,1.69645,1.69595,1.69645,196800000.0
2008-12-23 17:35:00,1.6964,1.6964,1.6958,1.6962,204800000.0
2008-12-23 17:36:00,1.69625,1.6964,1.69495,1.69605,281600000.0
2008-12-23 17:37:00,1.696,1.69695,1.696,1.6968,161600000.0
2008-12-23 17:38:00,1.69675,1.69685,1.6961,1.69645,140800000.0
2008-12-23 17:39:00,1.6964,1.6967,1.6956,1.6956,174400000.0
2008-12-23 17:40:00,1.6956,1.69675,1.6954,1.6963,172800000.0
2008-12-23 17:41:00,1.6963,1.6963,1.6934,1.6936,267400000.0
2008-12-23 17:42:00,1.69355,1.69495,1.69325,1.6944,262200000.0
2008-12-23 17:43:00,1.6945,1.6955,1.6936,1.6953,232400000.0
2008-12-23 17:44:00,1.6952,1.6959,1.6948,1.6959,190600000.0
2008-12-23 17:45:00,1.6958,1.69735,1.6956,1.69715,200400000.0
2008-12-23 17:46:00,1.69715,1.69785,1.69695,1.6973,175400000.0
2008-12-23 17:47:00,1.6973,1.69765,1.6973,1.6973,66200000.0
2008-12-23 17:48:00,1.6973,1.6975,1.6958,1.6975,108700000.0
2008-12-23 17:49:00,1.6974,1.69765,1.6973,1.6973,107800000.0
2008-12-23 17:50:00,1.6973,1.6973,1.69555,1.6959,160500000.0
2008-12-23 17:51:00,1.69585,1.69635,1.6958,1.6962,82600000.0
2008-12-23 17:52:00,1.6962,1.69635,1.6957,1.6962,163200000.0
2008-12-23 17:53:00,1.69625,1.69925,1.696,1.6975,175200000.0
2008-12-23 17:54:00,1.6975,1.6983,1.69695,1.6978,197200000.0
2008-12-23 17:55:00,1.6978,1.6978,1.6967,1.6967,122400000.0
2008-12-23 17:56:00,1.6967,1.6967,1.694,1.6945,176000000.0
2008-12-23 17:57:00,1.69425,1.69645,1.69415,1.6963,240800000.0
2008-12-23 17:58:00,1.6963,1.697,1.69545,1.6961,253600000.0
2008-12-23 17:59:00,1.69615,1.69675,1.6934,1.6935,205600000.0
2008-12-23 18:00:00,1.6935,1.6982,1.69345,1.6976,261200000.0
2008-12-23 18:01:00,1.6976,1.69775,1.6976,1.6976,168000000.0
2008-12-23 18:02:00,1.6976,1.6976,1.6974,1.6976,131200000.0
2008-12-23 18:03:00,1.6976,1.6976,1.6974,1.6976,123200000.0
2008-12-23 18:04:00,1.6976,1.6979,1.6964,1.69775,165200000.0
2008-12-23 18:05:00,1.6975,1.69765,1.6971,1.6975,120200000.0
2008-12-23 18:06:00,1.69755,1.69755,1.6961,1.6962,182800000.0
2008-12-23 18:07:00,1.69615,1.69705,1.696,1.6967,216600000.0
2008-12-23 18:08:00,1.6967,1.69725,1.6967,1.69705,147400000.0
2008-12-23 18:09:00,1.69705,1.69875,1.69705,1.69765,160600000.0
2008-12-23 18:10:00,1.6978,1.698,1.6976,1.6977,135400000.0
2008-12-23 18:11:00,1.6975,1.6977,1.6973,1.6977,55700000.0
2008-12-23 18:12:00,1.6977,1.69865,1.6977,1.69785,93400000.0
2008-12-23 18:13:00,1.6978,1.69825,1.69765,1.698,92600000.0
2008-12-23 18:14:00,1.698,1.69855,1.69775,1.6984,109600000.0
2008-12-23 18:15:00,1.6985,1.69865,1.6976,1.6976,104400000.0
2008-12-23 18:16:00,1.69765,1.69785,1.6974,1.6978,136200000.0
2008-12-23 18:17:00,1.69785,1.69825,1.69765,1.6981,166400000.0
2008-12-23 18:18:00,1.6981,1.6988,1.69805,1.69865,131800000.0
2008-12-23 18:19:00,1.6983,1.69925,1.6983,1.6991,211200000.0
2008-12-23 18:20:00,1.6991,1.6992,1.69845,1.69855,182200000.0
2008-12-23 18:21:00,1.69845,1.6985,1.69725,1.69725,122400000.0
2008-12-23 18:22:00,1.69725,1.6973,1.6958,1.69665,210600000.0
2008-12-23 18:23:00,1.69665,1.6971,1.6963,1.6971,132000000.0
2008-12-23 18:24:00,1.6971,1.69725,1.69685,1.6969,98600000.0
2008-12-23 18:25:00,1.6969,1.6978,1.69675,1.69765,101600000.0
2008-12-23 18:26:00,1.6978,1.69785,1.6967,1.69675,181600000.0
2008-12-23 18:27:00,1.6967,1.69715,1.69645,1.69715,117400000.0
2008-12-23 18:28:00,1.69715,1.69795,1.6968,1.69755,198000000.0
2008-12-23 18:29:00,1.69755,1.69785,1.69745,1.69765,103400000.0
2008-12-23 18:30:00,1.69765,1.69805,1.6971,1.6971,154600000.0
2008-12-23 18:31:00,1.69715,1.69745,1.6969,1.6972,91200000.0
2008-12-23 18:32:00,1.6972,1.69925,1.6971,1.69925,129800000.0
2008-12-23 18:33:00,1.69925,1.70005,1.69905,1.69995,179000000.0
2008-12-23 18:34:00,1.6999,1.7016,1.6999,1.7011,162200000.0
2008-12-23 18:35:00,1.70105,1.7012,1.70005,1.7002,124200000.0
2008-12-23 18:36:00,1.7002,1.70065,1.7002,1.70025,89600000.0
2008-12-23 18:37:00,1.7003,1.70085,1.7002,1.70055,91200000.0
2008-12-23 18:38:00,1.7005,1.7017,1.7003,1.70075,115200000.0
2008-12-23 18:39:00,1.70075,1.70075,1.70025,1.70035,36800000.0
2008-12-23 18:40:00,1.70025,1.70045,1.7001,1.70025,65600000.0
2008-12-23 18:41:00,1.7001,1.7003,1.6995,1.6997,78400000.0
2008-12-23 18:42:00,1.6997,1.6997,1.6992,1.69925,83800000.0
2008-12-23 18:43:00,1.6992,1.6996,1.6992,1.6993,115800000.0
2008-12-23 18:44:00,1.6994,1.6996,1.6992,1.69925,100400000.0
2008-12-23 18:45:00,1.69925,1.6994,1.6992,1.6992,88800000.0
2008-12-23 18:46:00,1.6992,1.6992,1.6992,1.6992,28800000.0
2008-12-23 18:47:00,1.6992,1.6992,1.6992,1.6992,70800000.0
2008-12-23 18:48:00,1.6992,1.6992,1.6992,1.6992,62400000.0
2008-12-23 18:49:00,1.6992,1.6992,1.6992,1.6992,25200000.0
2008-12-23 18:50:00,1.6992,1.6992,1.6992,1.6992,21600000.0
2008-12-23 18:51:00,1.6992,1.6992,1.6974,1.69755,93000000.0
2008-12-23 18:52:00,1.6975,1.69775,1.6974,1.6974,89600000.0
2008-12-23 18:53:00,1.6974,1.698,1.6974,1.69785,73200000.0
2008-12-23 18:54:00,1.6979,1.6987,1.69765,1.69825,114000000.0
2008-12-23 18:55:00,1.6982,1.6982,1.6972,1.6972,136600000.0
2008-12-23 18:56:00,1.6973,1.6976,1.6972,1.69725,164600000.0
2008-12-23 18:57:00,1.69735,1.69795,1.6971,1.69775,168800000.0
2008-12-23 18:58:00,1.69785,1.69845,1.69765,1.69845,84800000.0
2008-12-23 18:59:00,1.6985,1.6992,1.69825,1.69825,126400000.0
2008-12-23 19:00:00,1.69805,1.6996,1.69795,1.6994,119200000.0
2008-12-23 19:01:00,1.6994,1.69995,1.69925,1.6997,153600000.0
2008-12-23 19:02:00,1.6997,1.6997,1.69895,1.69925,123200000.0
2008-12-23 19:03:00,1.69935,1.6994,1.6992,1.69925,70400000.0
2008-12-23 19:04:00,1.6992,1.6994,1.6985,1.6988,84800000.0
2008-12-23 19:05:00,1.69855,1.69855,1.69815,1.6983,81600000.0
2008-12-23 19:06:00,1.6982,1.6985,1.69805,1.69835,120000000.0
2008-12-23 19:07:00,1.69835,1.6985,1.69815,1.69825,59200000.0
2008-12-23 19:08:00,1.6983,1.6983,1.69765,1.69785,126400000.0
2008-12-23 19:09:00,1.6979,1.6979,1.6958,1.6959,188800000.0
2008-12-23 19:10:00,1.69655,1.6968,1.6965,1.6966,69800000.0
2008-12-23 19:11:00,1.6966,1.69685,1.6966,1.6966,70600000.0
2008-12-23 19:12:00,1.6966,1.69685,1.6966,1.6966,45200000.0
2008-12-23 19:13:00,1.6966,1.6966,1.6966,1.6966,37000000.0
2008-12-23 19:14:00,1.6966,1.6966,1.6954,1.6959,165400000.0
2008-12-23 19:15:00,1.6958,1.69635,1.69545,1.69635,148200000.0
2008-12-23 19:16:00,1.69635,1.6971,1.696,1.6971,145200000.0
2008-12-23 19:17:00,1.6971,1.6974,1.6965,1.69675,127400000.0
2008-12-23 19:18:00,1.69675,1.69795,1.69675,1.6976,126600000.0
2008-12-23 19:19:00,1.6975,1.69785,1.6974,1.69755,56000000.0
2008-12-23 19:20:00,1.69755,1.69775,1.6972,1.6974,100800000.0
2008-12-23 19:21:00,1.6974,1.6979,1.6974,1.69765,30400000.0
2008-12-23 19:22:00,1.69775,1.698,1.69755,1.698,35200000.0
2008-12-23 19:23:00,1.698,1.6984,1.698,1.6982,52400000.0
2008-12-23 19:24:00,1.6982,1.69855,1.6982,1.69855,77200000.0
2008-12-23 19:25:00,1.69835,1.699,1.69825,1.69895,98800000.0
2008-12-23 19:26:00,1.69895,1.6997,1.6989,1.6996,68800000.0
2008-12-23 19:27:00,1.6999,1.7002,1.69955,1.7001,67200000.0
2008-12-23 19:28:00,1.7001,1.70025,1.6999,1.6999,65600000.0
2008-12-23 19:29:00,1.6999,1.7,1.6999,1.6999,54400000.0
2008-12-23 19:30:00,1.6999,1.69995,1.6999,1.6999,118400000.0
2008-12-23 19:31:00,1.6999,1.70005,1.6999,1.6999,137600000.0
2008-12-23 19:32:00,1.6999,1.6999,1.69865,1.6993,94400000.0
2008-12-23 19:33:00,1.69935,1.69945,1.69885,1.699,57600000.0
2008-12-23 19:34:00,1.69905,1.70045,1.69905,1.7002,75600000.0
2008-12-23 19:35:00,1.70015,1.70115,1.6998,1.70095,48000000.0
2008-12-23 19:36:00,1.70085,1.7009,1.70075,1.7008,32000000.0
2008-12-23 19:37:00,1.70085,1.70105,1.70065,1.70065,56000000.0
2008-12-23 19:38:00,1.7007,1.7009,1.69895,1.69895,110800000.0
2008-12-23 19:39:00,1.69895,1.6993,1.69885,1.69915,19200000.0
2008-12-23 19:40:00,1.69915,1.69915,1.6984,1.6984,67200000.0
2008-12-23 19:41:00,1.6984,1.69845,1.69795,1.69805,132800000.0
2008-12-23 19:42:00,1.69805,1.69805,1.6973,1.6974,49600000.0
2008-12-23 19:43:00,1.6974,1.6978,1.6974,1.6975,65600000.0
2008-12-23 19:44:00,1.69745,1.69745,1.69665,1.6969,92800000.0
2008-12-23 19:45:00,1.69685,1.697,1.69615,1.6963,112400000.0
2008-12-23 19:46:00,1.69625,1.69715,1.69625,1.69715,70400000.0
2008-12-23 19:47:00,1.69725,1.6973,1.6967,1.69675,148800000.0
2008-12-23 19:48:00,1.6968,1.6968,1.6967,1.6967,89600000.0
2008-12-23 19:49:00,1.6967,1.6969,1.6967,1.69675,108800000.0
2008-12-23 19:50:00,1.69675,1.69685,1.6967,1.6967,156800000.0
2008-12-23 19:51:00,1.6967,1.6967,1.6967,1.6967,97600000.0
2008-12-23 19:52:00,1.6967,1.6967,1.6967,1.6967,134400000.0
2008-12-23 19:53:00,1.6967,1.6967,1.6967,1.6967,38400000.0
2008-12-23 19:54:00,1.6967,1.6967,1.6967,1.6967,38400000.0
2008-12-23 19:55:00,1.6967,1.6967,1.696,1.69605,193600000.0
2008-12-23 19:56:00,1.69605,1.6962,1.696,1.6961,148800000.0
2008-12-23 19:57:00,1.6961,1.69625,1.6961,1.69625,54400000.0
2008-12-23 19:58:00,1.69625,1.6966,1.69625,1.69645,118400000.0
2008-12-23 19:59:00,1.6965,1.697,1.6964,1.69665,126400000.0
2008-12-23 20:00:00,1.6967,1.6968,1.6966,1.6967,60800000.0
2008-12-23 20:01:00,1.69665,1.6969,1.6966,1.6966,148800000.0
2008-12-23 20:02:00,1.69675,1.69675,1.69665,1.69675,6400000.0
2008-12-23 20:03:00,1.69665,1.6972,1.69665,1.6972,60800000.0
2008-12-23 20:04:00,1.69735,1.6977,1.697,1.69715,67200000.0
2008-12-23 20:05:00,1.6972,1.69775,1.69685,1.697,104000000.0
2008-12-23 20:06:00,1.6971,1.69745,1.69685,1.69705,110400000.0
2008-12-23 20:07:00,1.6972,1.6973,1.69685,1.69685,24000000.0
2008-12-23 20:08:00,1.69685,1.6972,1.69685,1.697,24000000.0
2008-12-23 20:09:00,1.69705,1.69765,1.69705,1.6973,25600000.0
2008-12-23 20:10:00,1.69725,1.69725,1.6972,1.6972,27200000.0
2008-12-23 20:11:00,1.69725,1.6973,1.697,1.6972,36800000.0
2008-12-23 20:12:00,1.6972,1.6972,1.697,1.697,28800000.0
2008-12-23 20:13:00,1.6971,1.6971,1.69675,1.6969,74400000.0
2008-12-23 20:14:00,1.6969,1.69705,1.6969,1.6969,139200000.0
2008-12-23 20:15:00,1.6969,1.69705,1.6969,1.6969,80000000.0
2008-12-23 20:16:00,1.6969,1.69705,1.6969,1.697,59200000.0
2008-12-23 20:17:00,1.69705,1.69725,1.697,1.6971,83200000.0
2008-12-23 20:18:00,1.6971,1.6972,1.6971,1.6971,50000000.0
2008-12-23 20:19:00,1.6971,1.6971,1.6971,1.6971,39200000.0
2008-12-23 20:20:00,1.6971,1.6971,1.6959,1.6963,91600000.0
2008-12-23 20:21:00,1.6962,1.6963,1.696,1.696,16400000.0
2008-12-23 20:22:00,1.69595,1.69595,1.69545,1.69575,106600000.0
2008-12-23 20:23:00,1.69575,1.69595,1.69565,1.69585,124200000.0
2008-12-23 20:24:00,1.6959,1.6963,1.6958,1.69625,99200000.0
2008-12-23 20:25:00,1.6962,1.6962,1.6954,1.69555,81800000.0
2008-12-23 20:26:00,1.6955,1.69555,1.6945,1.6945,70200000.0
2008-12-23 20:27:00,1.6944,1.6949,1.6944,1.6949,43600000.0
2008-12-23 20:28:00,1.69495,1.6954,1.69475,1.69505,71400000.0
2008-12-23 20:29:00,1.69495,1.69505,1.6946,1.6947,72200000.0
2008-12-23 20:30:00,1.6947,1.69505,1.6945,1.69505,102600000.0
2008-12-23 20:31:00,1.69475,1.6948,1.69355,1.6938,99800000.0
2008-12-23 20:32:00,1.6938,1.69425,1.6938,1.69425,54800000.0
2008-12-23 20:33:00,1.69425,1.69465,1.6941,1.6944,46400000.0
2008-12-23 20:34:00,1.6947,1.69575,1.6947,1.6955,48000000.0
2008-12-23 20:35:00,1.69545,1.696,1.69545,1.6959,24000000.0
2008-12-23 20:36:00,1.6959,1.69595,1.69565,1.69595,62400000.0
2008-12-23 20:37:00,1.69595,1.69595,1.6959,1.69595,17600000.0
2008-12-23 20:38:00,1.69595,1.69635,1.69595,1.6963,35200000.0
2008-12-23 20:39:00,1.6963,1.69635,1.6947,1.695,68000000.0
2008-12-23 20:40:00,1.69495,1.6952,1.6948,1.6948,41600000.0
2008-12-23 20:41:00,1.6948,1.6958,1.6948,1.69565,89600000.0
2008-12-23 20:42:00,1.69575,1.69575,1.69515,1.6953,56000000.0
2008-12-23 20:43:00,1.69525,1.69535,1.6949,1.69525,67200000.0
2008-12-23 20:44:00,1.6952,1.69525,1.69485,1.69485,70400000.0
2008-12-23 20:45:00,1.6949,1.6955,1.69475,1.69545,58600000.0
2008-12-23 20:46:00,1.6954,1.69555,1.6953,1.6955,27200000.0
2008-12-23 20:47:00,1.69565,1.6958,1.6953,1.6956,115200000.0
2008-12-23 20:48:00,1.6956,1.6963,1.6953,1.6958,68800000.0
2008-12-23 20:49:00,1.696,1.6962,1.696,1.69605,32000000.0
2008-12-23 20:50:00,1.6961,1.69675,1.6959,1.6966,64000000.0
2008-12-23 20:51:00,1.69665,1.69665,1.6966,1.6966,17600000.0
2008-12-23 20:52:00,1.69655,1.6968,1.6965,1.6965,46400000.0
2008-12-23 20:53:00,1.69645,1.6969,1.69645,1.6968,38400000.0
2008-12-23 20:54:00,1.69685,1.697,1.6968,1.69685,28800000.0
2008-12-23 20:55:00,1.69675,1.69675,1.6962,1.6962,108800000.0
2008-12-23 20:56:00,1.6965,1.69665,1.69525,1.6954,65600000.0
2008-12-23 20:57:00,1.6956,1.69615,1.6954,1.69555,84800000.0
2008-12-23 20:58:00,1.69555,1.6957,1.69545,1.6956,67200000.0
2008-12-23 20:59:00,1.69585,1.6963,1.69575,1.69595,67200000.0
2008-12-23 21:00:00,1.69585,1.69615,1.6955,1.6959,89600000.0
2008-12-23 21:01:00,1.6959,1.6959,1.6956,1.6957,33600000.0
2008-12-23 21:02:00,1.6957,1.6957,1.6943,1.69465,97000000.0
2008-12-23 21:03:00,1.69475,1.69555,1.69475,1.69555,46400000.0
2008-12-23 21:04:00,1.69575,1.69635,1.6956,1.6961,121600000.0
2008-12-23 21:05:00,1.6961,1.6965,1.6959,1.69645,70400000.0
2008-12-23 21:06:00,1.6965,1.69655,1.696,1.696,30400000.0
2008-12-23 21:07:00,1.69595,1.6966,1.6959,1.69605,83200000.0
2008-12-23 21:08:00,1.6961,1.69645,1.6961,1.6964,35200000.0
2008-12-23 21:09:00,1.6964,1.69695,1.69625,1.69695,20800000.0
2008-12-23 21:10:00,1.69695,1.6978,1.69695,1.6972,59200000.0
2008-12-23 21:11:00,1.6972,1.6972,1.69595,1.69665,38400000.0
2008-12-23 21:12:00,1.6968,1.6972,1.6967,1.69695,56000000.0
2008-12-23 21:13:00,1.69695,1.6979,1.69695,1.6976,19200000.0
2008-12-23 21:14:00,1.69765,1.6977,1.6969,1.6975,41600000.0
2008-12-23 21:15:00,1.6975,1.6978,1.6969,1.6969,88000000.0
2008-12-23 21:16:00,1.6968,1.69785,1.69675,1.697,89800000.0
2008-12-23 21:17:00,1.697,1.697,1.697,1.697,18000000.0
2008-12-23 21:18:00,1.697,1.6975,1.697,1.697,92000000.0
2008-12-23 21:19:00,1.697,1.6974,1.697,1.697,98000000.0
2008-12-23 21:20:00,1.697,1.69725,1.697,1.697,140800000.0
2008-12-23 21:21:00,1.697,1.697,1.69555,1.696,65200000.0
2008-12-23 21:22:00,1.6961,1.69615,1.6958,1.6958,32000000.0
2008-12-23 21:23:00,1.6958,1.6958,1.6942,1.69465,107200000.0
2008-12-23 21:24:00,1.6946,1.69465,1.69425,1.69445,65600000.0
2008-12-23 21:25:00,1.6945,1.6945,1.6914,1.69185,85800000.0
2008-12-23 21:26:00,1.69185,1.69205,1.69115,1.6914,80000000.0
2008-12-23 21:27:00,1.6914,1.6921,1.6914,1.69195,89600000.0
2008-12-23 21:28:00,1.692,1.6927,1.692,1.6925,54400000.0
2008-12-23 21:29:00,1.6925,1.69325,1.6924,1.69295,38400000.0
2008-12-23 21:30:00,1.6929,1.693,1.6917,1.69285,76800000.0
2008-12-23 21:31:00,1.6927,1.69275,1.6921,1.6925,80800000.0
2008-12-23 21:32:00,1.69255,1.69275,1.6925,1.6925,72800000.0
2008-12-23 21:33:00,1.6925,1.6932,1.6925,1.6928,52400000.0
2008-12-23 21:34:00,1.6928,1.69435,1.6928,1.6935,96400000.0
2008-12-23 21:35:00,1.6935,1.6937,1.6935,1.6937,22800000.0
2008-12-23 21:36:00,1.69365,1.69405,1.69365,1.69385,35200000.0
2008-12-23 21:37:00,1.69385,1.6943,1.6937,1.694,70800000.0
2008-12-23 21:38:00,1.694,1.6943,1.694,1.69405,33600000.0
2008-12-23 21:39:00,1.69405,1.6943,1.69385,1.6942,57600000.0
2008-12-23 21:40:00,1.6942,1.69425,1.69405,1.6941,24000000.0
2008-12-23 21:41:00,1.6941,1.69455,1.6941,1.6944,22400000.0
2008-12-23 21:42:00,1.69445,1.69485,1.6944,1.6944,48400000.0
2008-12-23 21:43:00,1.6944,1.6944,1.69245,1.6927,83000000.0
2008-12-23 21:44:00,1.6927,1.6927,1.6924,1.6924,66600000.0
2008-12-23 21:45:00,1.69245,1.6935,1.6924,1.69325,113400000.0
2008-12-23 21:46:00,1.69345,1.69385,1.69345,1.6937,67200000.0
2008-12-23 21:47:00,1.69385,1.6939,1.6937,1.6938,36800000.0
2008-12-23 21:48:00,1.69375,1.6939,1.6936,1.69375,64800000.0
2008-12-23 21:49:00,1.6937,1.69395,1.6936,1.6936,60000000.0
2008-12-23 21:50:00,1.6936,1.69435,1.6936,1.6943,118400000.0
2008-12-23 21:51:00,1.6944,1.69505,1.6941,1.69505,56000000.0
2008-12-23 21:52:00,1.6949,1.6951,1.6949,1.6951,48000000.0
2008-12-23 21:53:00,1.6951,1.6957,1.6949,1.6956,127200000.0
2008-12-23 21:54:00,1.69565,1.69585,1.6954,1.69585,67200000.0
2008-12-23 21:55:00,1.6958,1.6958,1.6939,1.69395,63800000.0
2008-12-23 21:56:00,1.69395,1.69425,1.69395,1.69425,25600000.0
2008-12-23 21:57:00,1.6942,1.6946,1.6942,1.6946,14400000.0
2008-12-23 21:58:00,1.6946,1.69525,1.6945,1.69465,56400000.0
2008-12-23 21:59:00,1.6947,1.69525,1.69435,1.69435,116800000.0
2008-12-23 22:00:00,1.6945,1.6948,1.6943,1.69445,49600000.0
2008-12-23 22:01:00,1.69445,1.6946,1.69425,1.69435,52800000.0
2008-12-23 22:02:00,1.69435,1.6944,1.69435,1.69435,6400000.0
2008-12-23 22:03:00,1.69435,1.69455,1.69385,1.69455,22400000.0
2008-12-23 22:04:00,1.69475,1.6951,1.69415,1.695,62400000.0
2008-12-23 22:05:00,1.69485,1.6955,1.6946,1.69525,100800000.0
2008-12-23 22:06:00,1.6953,1.6959,1.6951,1.6951,35200000.0
2008-12-23 22:07:00,1.6952,1.6956,1.69485,1.6952,70400000.0
2008-12-23 22:08:00,1.69525,1.6956,1.695,1.6956,38400000.0
2008-12-23 22:09:00,1.6956,1.69565,1.695,1.69505,67400000.0
2008-12-23 22:10:00,1.69515,1.6952,1.6942,1.6946,33600000.0
2008-12-23 22:11:00,1.6947,1.6948,1.6943,1.69475,80000000.0
2008-12-23 22:12:00,1.6945,1.6947,1.69425,1.69435,33600000.0
2008-12-23 22:13:00,1.6947,1.6947,1.6931,1.6931,45600000.0
2008-12-23 22:14:00,1.6931,1.69365,1.6931,1.69365,38800000.0
2008-12-23 22:15:00,1.69365,1.69445,1.69325,1.69365,83200000.0
2008-12-23 22:16:00,1.69355,1.69355,1.69165,1.6917,49600000.0
2008-12-23 22:17:00,1.69165,1.6923,1.69165,1.6923,19200000.0
2008-12-23 22:18:00,1.69225,1.6929,1.692,1.6928,59200000.0
2008-12-23 22:19:00,1.69285,1.69385,1.69245,1.69385,70800000.0
2008-12-23 22:20:00,1.69395,1.69415,1.6936,1.69405,78400000.0
2008-12-23 22:21:00,1.6937,1.6946,1.6937,1.6943,33600000.0
2008-12-23 22:22:00,1.6942,1.6944,1.6942,1.6944,6400000.0
2008-12-23 22:23:00,1.6945,1.69455,1.6944,1.6944,8000000.0
2008-12-23 22:24:00,1.6943,1.6947,1.6942,1.6944,19200000.0
2008-12-23 22:25:00,1.6943,1.6945,1.69405,1.6944,20800000.0
2008-12-23 22:26:00,1.6944,1.69445,1.69395,1.69395,12800000.0
2008-12-23 22:27:00,1.69405,1.69405,1.69405,1.69405,1600000.0
2008-12-23 22:28:00,1.6941,1.69415,1.6939,1.69405,40000000.0
2008-12-23 22:29:00,1.69405,1.6943,1.69395,1.69415,43200000.0
2008-12-23 22:30:00,1.6941,1.69545,1.69395,1.69545,53200000.0
2008-12-23 22:31:00,1.69545,1.69555,1.6952,1.69555,30400000.0
2008-12-23 22:32:00,1.69565,1.69605,1.69555,1.69575,70400000.0
2008-12-23 22:33:00,1.6959,1.69595,1.69515,1.69595,64000000.0
2008-12-23 22:34:00,1.69505,1.696,1.6949,1.6953,72800000.0
2008-12-23 22:35:00,1.6954,1.6963,1.69525,1.69595,65600000.0
2008-12-23 22:36:00,1.69595,1.69655,1.69595,1.6961,66200000.0
2008-12-23 22:37:00,1.6961,1.6967,1.6961,1.69665,62200000.0
2008-12-23 22:38:00,1.69665,1.69665,1.6961,1.6962,50400000.0
2008-12-23 22:39:00,1.6961,1.6961,1.6953,1.6955,41600000.0
2008-12-23 22:40:00,1.69515,1.6953,1.69495,1.6951,19200000.0
2008-12-23 22:41:00,1.69515,1.6954,1.69515,1.69525,30400000.0
2008-12-23 22:42:00,1.6953,1.6956,1.6953,1.6955,11200000.0
2008-12-23 22:43:00,1.6954,1.69545,1.6942,1.695,82600000.0
2008-12-23 22:44:00,1.695,1.6951,1.6945,1.6946,47000000.0
2008-12-23 22:45:00,1.6946,1.6953,1.6946,1.695,39800000.0
2008-12-23 22:46:00,1.695,1.6959,1.695,1.6951,94600000.0
2008-12-23 22:47:00,1.69515,1.6955,1.69505,1.6951,49600000.0
2008-12-23 22:48:00,1.69515,1.69515,1.6951,1.6951,16000000.0
2008-12-23 22:49:00,1.69515,1.69515,1.6951,1.69515,8000000.0
2008-12-23 22:50:00,1.69515,1.69575,1.695,1.69575,22600000.0
2008-12-23 22:51:00,1.69585,1.69635,1.69585,1.696,35200000.0
2008-12-23 22:52:00,1.69605,1.6961,1.696,1.69605,20800000.0
2008-12-23 22:53:00,1.69605,1.6962,1.696,1.6961,14400000.0
2008-12-23 22:54:00,1.696,1.696,1.696,1.696,12800000.0
2008-12-23 22:55:00,1.696,1.6965,1.696,1.6964,24000000.0
2008-12-23 22:56:00,1.6965,1.6965,1.6953,1.6955,50000000.0
2008-12-23 22:57:00,1.6955,1.6955,1.6955,1.6955,8000000.0
2008-12-23 22:58:00,1.6955,1.6955,1.6941,1.6949,52200000.0
2008-12-23 22:59:00,1.6947,1.6948,1.694,1.694,74200000.0
2008-12-23 23:00:00,1.6943,1.6951,1.694,1.695,123600000.0
2008-12-23 23:01:00,1.6949,1.6961,1.6949,1.6961,56200000.0
2008-12-23 23:02:00,1.6967,1.69755,1.69605,1.6974,52800000.0
2008-12-23 23:03:00,1.69745,1.69815,1.697,1.69715,67200000.0
2008-12-23 23:04:00,1.6972,1.6976,1.6972,1.69735,54400000.0
2008-12-23 23:05:00,1.69735,1.698,1.69725,1.6979,49600000.0
2008-12-23 23:06:00,1.69845,1.6991,1.69835,1.6987,67200000.0
2008-12-23 23:07:00,1.6987,1.69885,1.69815,1.69865,73600000.0
2008-12-23 23:08:00,1.69865,1.69865,1.6983,1.6986,52800000.0
2008-12-23 23:09:00,1.69875,1.69895,1.69825,1.6984,40000000.0
2008-12-23 23:10:00,1.6984,1.69915,1.69835,1.69905,36800000.0
2008-12-23 23:11:00,1.69905,1.69935,1.6984,1.6989,54400000.0
2008-12-23 23:12:00,1.6989,1.6989,1.69775,1.69845,44800000.0
2008-12-23 23:13:00,1.69855,1.69935,1.6976,1.69785,107200000.0
2008-12-23 23:14:00,1.69795,1.69925,1.69755,1.69925,68800000.0
2008-12-23 23:15:00,1.69925,1.69955,1.6984,1.6987,109800000.0
2008-12-23 23:16:00,1.6987,1.69945,1.69845,1.69845,51200000.0
2008-12-23 23:17:00,1.69845,1.69895,1.69845,1.69855,59800000.0
2008-12-23 23:18:00,1.6986,1.6987,1.6984,1.69855,56000000.0
2008-12-23 23:19:00,1.69855,1.6987,1.69855,1.6987,8000000.0
2008-12-23 23:20:00,1.6987,1.6987,1.6981,1.6981,41600000.0
2008-12-23 23:21:00,1.6982,1.6983,1.6965,1.6967,64400000.0
2008-12-23 23:22:00,1.6967,1.69745,1.6962,1.6962,62400000.0
2008-12-23 23:23:00,1.69635,1.69635,1.6959,1.6961,37200000.0
2008-12-23 23:24:00,1.6961,1.69625,1.6961,1.69615,44800000.0
2008-12-23 23:25:00,1.69625,1.6965,1.69625,1.69645,21600000.0
2008-12-23 23:26:00,1.69655,1.69655,1.6961,1.6961,9000000.0
2008-12-23 23:27:00,1.6963,1.6967,1.6961,1.69625,27800000.0
2008-12-23 23:28:00,1.6963,1.69645,1.6961,1.6962,20000000.0
2008-12-23 23:29:00,1.69615,1.6964,1.6961,1.6961,60400000.0
2008-12-23 23:30:00,1.6961,1.6972,1.6961,1.6962,43400000.0
2008-12-23 23:31:00,1.69625,1.69655,1.696,1.696,13600000.0
2008-12-23 23:32:00,1.69625,1.69625,1.69595,1.69615,27200000.0
2008-12-23 23:33:00,1.69605,1.69605,1.69595,1.69595,3600000.0
2008-12-23 23:34:00,1.69615,1.69615,1.6954,1.6961,53000000.0
2008-12-23 23:35:00,1.6959,1.6964,1.6954,1.69635,23200000.0
2008-12-23 23:36:00,1.6963,1.6963,1.6963,1.6963,3600000.0
2008-12-23 23:37:00,1.69665,1.69685,1.6961,1.69635,46000000.0
2008-12-23 23:38:00,1.69635,1.69635,1.6952,1.6954,70000000.0
2008-12-23 23:39:00,1.69525,1.69525,1.695,1.6951,18000000.0
2008-12-23 23:40:00,1.6952,1.6952,1.69455,1.6948,45200000.0
2008-12-23 23:41:00,1.6947,1.69515,1.6947,1.6951,10800000.0
2008-12-23 23:42:00,1.6951,1.69545,1.6951,1.6951,17800000.0
2008-12-23 23:43:00,1.6951,1.69525,1.6947,1.69495,55000000.0
2008-12-23 23:44:00,1.69495,1.695,1.6947,1.6947,25600000.0
2008-12-23 23:45:00,1.6947,1.6947,1.69305,1.69395,57600000.0
2008-12-23 23:46:00,1.69375,1.69495,1.69375,1.69485,44800000.0
2008-12-23 23:47:00,1.6947,1.69565,1.6945,1.69545,38000000.0
2008-12-23 23:48:00,1.69555,1.6956,1.6954,1.6954,19600000.0
2008-12-23 23:49:00,1.69565,1.696,1.69555,1.69555,12400000.0
2008-12-23 23:50:00,1.6956,1.7106,1.6956,1.69685,89200000.0
2008-12-23 23:51:00,1.69685,1.6969,1.6964,1.6964,34200000.0
2008-12-23 23:52:00,1.6965,1.6965,1.69615,1.6965,37000000.0
2008-12-23 23:53:00,1.69635,1.6964,1.6962,1.6963,13200000.0
2008-12-23 23:54:00,1.69625,1.69655,1.6962,1.69655,12000000.0
2008-12-23 23:55:00,1.6965,1.6972,1.69645,1.69645,66800000.0
2008-12-23 23:56:00,1.69645,1.6967,1.6962,1.6962,32200000.0
2008-12-23 23:57:00,1.69625,1.6973,1.6962,1.6963,45800000.0
2008-12-23 23:58:00,1.69625,1.69815,1.69625,1.6979,49400000.0
2008-12-23 23:59:00,1.6978,1.6983,1.69365,1.69765,45500000.0
2008-12-24 00:00:00,1.69765,1.69765,1.69575,1.6964,73600000.0
2008-12-24 00:01:00,1.69605,1.6974,1.69605,1.69675,33600000.0
2008-12-24 00:02:00,1.6966,1.69685,1.6961,1.6965,24000000.0
2008-12-24 00:03:00,1.6966,1.69795,1.6966,1.69705,23000000.0
2008-12-24 00:04:00,1.6969,1.69745,1.6967,1.6973,19200000.0
2008-12-24 00:05:00,1.6974,1.6974,1.6972,1.69725,21600000.0
2008-12-24 00:06:00,1.69725,1.69775,1.697,1.697,22000000.0
2008-12-24 00:07:00,1.69705,1.69705,1.6965,1.6965,6600000.0
2008-12-24 00:08:00,1.6967,1.6967,1.69485,1.69485,19200000.0
2008-12-24 00:09:00,1.69485,1.6967,1.69485,1.69645,34200000.0
2008-12-24 00:10:00,1.6963,1.6966,1.6961,1.6966,41400000.0
2008-12-24 00:11:00,1.69675,1.69685,1.69675,1.69685,7200000.0
2008-12-24 00:12:00,1.6965,1.6967,1.69635,1.6967,6800000.0
2008-12-24 00:13:00,1.69675,1.6972,1.69675,1.6972,21600000.0
2008-12-24 00:14:00,1.69715,1.69715,1.6965,1.6967,23400000.0
2008-12-24 00:15:00,1.69675,1.69745,1.6949,1.69705,42800000.0
2008-12-24 00:16:00,1.6971,1.6975,1.69645,1.6971,25600000.0
2008-12-24 00:17:00,1.6972,1.6984,1.6972,1.6984,8800000.0
2008-12-24 00:18:00,1.69835,1.6984,1.69835,1.6984,9000000.0
2008-12-24 00:19:00,1.6983,1.6987,1.69825,1.69855,25200000.0
2008-12-24 00:20:00,1.69855,1.69875,1.6973,1.69865,20000000.0
2008-12-24 00:21:00,1.69855,1.6989,1.69835,1.6989,13800000.0
2008-12-24 00:22:00,1.6989,1.69925,1.6989,1.699,18400000.0
2008-12-24 00:23:00,1.69935,1.69945,1.69815,1.6987,19400000.0
2008-12-24 00:24:00,1.69845,1.69845,1.6979,1.69805,9600000.0
2008-12-24 00:25:00,1.6982,1.6994,1.6982,1.6991,40400000.0
2008-12-24 00:26:00,1.6991,1.6993,1.6989,1.6989,51200000.0
2008-12-24 00:27:00,1.699,1.6991,1.69775,1.69885,22400000.0
2008-12-24 00:28:00,1.69875,1.69885,1.69875,1.69885,3200000.0
2008-12-24 00:29:00,1.6982,1.69855,1.6982,1.69855,3200000.0
2008-12-24 00:30:00,1.6984,1.6992,1.6984,1.699,32000000.0
2008-12-24 00:31:00,1.69905,1.7,1.6977,1.69785,40600000.0
2008-12-24 00:32:00,1.69815,1.6986,1.6977,1.6977,29600000.0
2008-12-24 00:33:00,1.6977,1.6981,1.6977,1.69775,15400000.0
2008-12-24 00:34:00,1.6977,1.69775,1.6973,1.6973,16400000.0
2008-12-24 00:35:00,1.6973,1.6977,1.6973,1.6973,6000000.0
2008-12-24 00:36:00,1.6973,1.6977,1.6973,1.6977,5200000.0
2008-12-24 00:37:00,1.6977,1.6977,1.6977,1.6977,1000000.0
2008-12-24 00:38:00,1.6977,1.6977,1.6977,1.6977,1000000.0
2008-12-24 00:39:00,1.6977,1.6977,1.6977,1.6977,3000000.0
2008-12-24 00:40:00,1.6977,1.6977,1.6977,1.6977,4000000.0
2008-12-24 00:41:00,1.696,1.6973,1.696,1.6972,1000000.0
2008-12-24 00:42:00,1.6977,1.6977,1.6977,1.6977,1000000.0
2008-12-24 00:43:00,1.6977,1.6977,1.6977,1.6977,1000000.0
2008-12-24 00:44:00,1.6977,1.6979,1.6977,1.69775,9600000.0
2008-12-24 00:45:00,1.6977,1.6981,1.6977,1.69775,17000000.0
2008-12-24 00:46:00,1.69785,1.6983,1.6977,1.69805,24200000.0
2008-12-24 00:47:00,1.6981,1.69855,1.6977,1.6977,20000000.0
2008-12-24 00:48:00,1.6977,1.6981,1.6977,1.69785,16200000.0
2008-12-24 00:49:00,1.6978,1.6978,1.6977,1.6977,2600000.0
2008-12-24 00:50:00,1.6977,1.6977,1.6977,1.6977,10000000.0
2008-12-24 00:51:00,1.6977,1.6977,1.6977,1.6977,27000000.0
2008-12-24 00:52:00,1.6977,1.69905,1.6977,1.6985,37200000.0
2008-12-24 00:53:00,1.6985,1.69855,1.6985,1.6985,5600000.0
2008-12-24 00:54:00,1.6985,1.6985,1.6977,1.69825,43200000.0
2008-12-24 00:55:00,1.69835,1.6985,1.69825,1.6985,5400000.0
2008-12-24 00:56:00,1.69865,1.69865,1.6985,1.6985,5400000.0
2008-12-24 00:57:00,1.6985,1.69855,1.69805,1.69805,21600000.0
2008-12-24 00:58:00,1.69775,1.6985,1.6977,1.6985,24600000.0
2008-12-24 00:59:00,1.6983,1.6985,1.69815,1.69835,12200000.0
2008-12-24 01:00:00,1.6984,1.6987,1.6977,1.69795,38600000.0
2008-12-24 01:01:00,1.6977,1.6977,1.6977,1.6977,1000000.0
2008-12-24 01:02:00,1.6977,1.6977,1.6974,1.6975,2000000.0
2008-12-24 01:03:00,1.6976,1.6976,1.6975,1.6976,2000000.0
2008-12-24 01:04:00,1.6977,1.6977,1.6977,1.6977,2000000.0
2008-12-24 01:05:00,1.6977,1.6977,1.6977,1.6977,5000000.0
2008-12-24 01:06:00,1.6977,1.6977,1.6977,1.6977,4000000.0
2008-12-24 01:07:00,1.698,1.6993,1.6972,1.6972,22600000.0
2008-12-24 01:08:00,1.6972,1.6972,1.6972,1.6972,6400000.0
2008-12-24 01:09:00,1.6972,1.6972,1.6972,1.6972,32000000.0
2008-12-24 01:10:00,1.6972,1.6993,1.6972,1.6993,54000000.0
2008-12-24 01:11:00,1.6993,1.6993,1.6993,1.6993,4000000.0
2008-12-24 01:12:00,1.6986,1.6986,1.6975,1.6976,2000000.0
2008-12-24 01:13:00,1.6993,1.6993,1.6993,1.6993,2000000.0
2008-12-24 01:14:00,1.6975,1.6993,1.6975,1.6975,6000000.0
2008-12-24 01:15:00,1.6975,1.6993,1.6975,1.6993,30200000.0
2008-12-24 01:16:00,1.6993,1.6993,1.6975,1.6975,14000000.0
2008-12-24 01:17:00,1.6975,1.6975,1.6975,1.6975,1000000.0
2008-12-24 01:18:00,1.6993,1.6993,1.6975,1.6975,28000000.0
2008-12-24 01:19:00,1.6975,1.6975,1.6975,1.6975,2000000.0
2008-12-24 01:20:00,1.6975,1.6975,1.6972,1.6975,13500000.0
2008-12-24 01:21:00,1.6975,1.6993,1.6965,1.6965,9800000.0
2008-12-24 01:22:00,1.6965,1.69775,1.6965,1.6973,22400000.0
2008-12-24 01:23:00,1.6973,1.6973,1.6973,1.6973,6000000.0
2008-12-24 01:24:00,1.6973,1.6973,1.6973,1.6973,16000000.0
2008-12-24 01:25:00,1.6973,1.6973,1.6973,1.6973,2000000.0
2008-12-24 01:26:00,1.6973,1.6973,1.6973,1.6973,11000000.0
2008-12-24 01:27:00,1.6973,1.6973,1.6973,1.6973,3000000.0
2008-12-24 01:28:00,1.6973,1.6973,1.6973,1.6973,1000000.0
2008-12-24 01:29:00,1.6973,1.6973,1.6973,1.6973,3000000.0
2008-12-24 01:30:00,1.6973,1.6973,1.6973,1.6973,1000000.0
2008-12-24 01:31:00,1.6973,1.6973,1.6973,1.6973,7000000.0
2008-12-24 01:32:00,1.69735,1.6977,1.6973,1.6975,30400000.0
2008-12-24 01:33:00,1.6975,1.6975,1.6975,1.6975,2000000.0
2008-12-24 01:34:00,1.6975,1.6975,1.6975,1.6975,4000000.0
2008-12-24 01:35:00,1.6975,1.6975,1.6975,1.6975,2000000.0
2008-12-24 01:36:00,1.6975,1.6975,1.6975,1.6975,6600000.0
2008-12-24 01:37:00,1.6977,1.6977,1.6975,1.69755,13600000.0
2008-12-24 01:38:00,1.69765,1.69785,1.6975,1.6975,30800000.0
2008-12-24 01:39:00,1.6975,1.6975,1.6975,1.6975,44000000.0
2008-12-24 01:40:00,1.6975,1.6975,1.6975,1.6975,32000000.0
2008-12-24 01:41:00,1.6975,1.6975,1.6975,1.6975,28000000.0
2008-12-24 01:42:00,1.6975,1.6975,1.6975,1.6975,24000000.0
2008-12-24 01:43:00,1.6975,1.698,1.6975,1.6975,13400000.0
2008-12-24 01:44:00,1.6975,1.69785,1.6975,1.6975,23000000.0
2008-12-24 01:45:00,1.6975,1.6975,1.6975,1.6975,9600000.0
2008-12-24 01:46:00,1.6982,1.6983,1.6979,1.6979,24000000.0
2008-12-24 01:47:00,1.6975,1.6975,1.6975,1.6975,24000000.0
2008-12-24 01:48:00,1.6975,1.6975,1.6975,1.6975,33600000.0
2008-12-24 01:49:00,1.6986,1.6989,1.6984,1.6988,14400000.0
2008-12-24 01:50:00,1.6975,1.6975,1.6975,1.6975,14400000.0
2008-12-24 01:51:00,1.6975,1.69795,1.6975,1.6975,31200000.0
2008-12-24 01:52:00,1.6975,1.6976,1.6975,1.6976,6600000.0
2008-12-24 01:53:00,1.69765,1.69845,1.69765,1.6978,71000000.0
2008-12-24 01:54:00,1.6982,1.6982,1.69815,1.69815,3600000.0
2008-12-24 01:55:00,1.69845,1.6985,1.6979,1.698,40000000.0
2008-12-24 01:56:00,1.6982,1.6982,1.6979,1.6979,29200000.0
2008-12-24 01:57:00,1.6979,1.6981,1.6979,1.6979,44200000.0
2008-12-24 01:58:00,1.6979,1.6984,1.6979,1.6979,43600000.0
2008-12-24 01:59:00,1.6979,1.6979,1.6979,1.6979,48000000.0
2008-12-24 02:00:00,1.6979,1.6979,1.6979,1.6979,53000000.0
2008-12-24 02:01:00,1.6979,1.6979,1.6979,1.6979,35200000.0
2008-12-24 02:02:00,1.6979,1.6979,1.6979,1.6979,12800000.0
2008-12-24 02:03:00,1.6979,1.6979,1.6979,1.6979,3200000.0
2008-12-24 02:04:00,1.6979,1.6979,1.6979,1.6979,3200000.0
2008-12-24 02:05:00,1.6979,1.69815,1.6979,1.69815,49200000.0
2008-12-24 02:06:00,1.69815,1.6987,1.69815,1.6987,33000000.0
2008-12-24 02:07:00,1.69865,1.6988,1.69825,1.6988,12600000.0
2008-12-24 02:08:00,1.6986,1.6988,1.69825,1.6988,21600000.0
2008-12-24 02:09:00,1.6988,1.6988,1.69825,1.69835,29000000.0
2008-12-24 02:10:00,1.69845,1.69895,1.6983,1.6987,29600000.0
2008-12-24 02:11:00,1.6985,1.6987,1.6985,1.6987,8800000.0
2008-12-24 02:12:00,1.6988,1.6988,1.6985,1.6985,15600000.0
2008-12-24 02:13:00,1.6985,1.6985,1.6985,1.6985,9000000.0
2008-12-24 02:14:00,1.7018,1.702,1.7016,1.702,1000000.0
2008-12-24 02:15:00,1.7021,1.7023,1.7019,1.7021,1000000.0
2008-12-24 02:16:00,1.7022,1.7022,1.7018,1.7022,1000000.0
2008-12-24 02:17:00,1.6985,1.6985,1.6985,1.6985,1000000.0
2008-12-24 02:18:00,1.7021,1.7022,1.7019,1.702,13000000.0
2008-12-24 02:19:00,1.6985,1.6985,1.6985,1.6985,13000000.0
2008-12-24 02:20:00,1.6985,1.6985,1.6985,1.6985,6000000.0
2008-12-24 02:21:00,1.6985,1.6985,1.6985,1.6985,7000000.0
2008-12-24 02:22:00,1.6985,1.6985,1.6985,1.6985,11000000.0
2008-12-24 02:23:00,1.6985,1.6985,1.6985,1.6985,14000000.0
2008-12-24 02:24:00,1.7024,1.7025,1.7016,1.7021,1000000.0
2008-12-24 02:25:00,1.6985,1.6985,1.6985,1.6985,1000000.0
2008-12-24 02:26:00,1.6985,1.6985,1.6985,1.6985,22000000.0
2008-12-24 02:27:00,1.6985,1.6985,1.6985,1.6985,11000000.0
2008-12-24 02:28:00,1.6985,1.6985,1.6985,1.6985,6000000.0
2008-12-24 02:29:00,1.6985,1.6985,1.6985,1.6985,6000000.0
2008-12-24 02:30:00,1.6985,1.6985,1.6985,1.6985,17000000.0
2008-12-24 02:31:00,1.6985,1.6985,1.6985,1.6985,8000000.0
2008-12-24 02:32:00,1.6985,1.6985,1.6985,1.6985,22000000.0
2008-12-24 02:33:00,1.6985,1.6985,1.6985,1.6985,8000000.0
2008-12-24 02:34:00,1.6985,1.6985,1.6985,1.6985,27000000.0
2008-12-24 02:35:00,1.6985,1.6985,1.6985,1.6985,5000000.0
2008-12-24 02:36:00,1.6985,1.6985,1.6985,1.6985,4000000.0
2008-12-24 02:37:00,1.6985,1.6985,1.6985,1.6985,12000000.0
2008-12-24 02:38:00,1.6985,1.6985,1.6985,1.6985,10000000.0
2008-12-24 02:39:00,1.6985,1.6985,1.6985,1.6985,5000000.0
2008-12-24 02:40:00,1.6985,1.6985,1.6985,1.6985,4000000.0
2008-12-24 02:41:00,1.6985,1.6985,1.6985,1.6985,17000000.0
2008-12-24 02:42:00,1.6985,1.6985,1.6985,1.6985,5000000.0
2008-12-24 02:43:00,1.6985,1.69855,1.6985,1.69855,8200000.0
2008-12-24 02:44:00,1.6986,1.6986,1.6985,1.6985,19000000.0
2008-12-24 02:45:00,1.6985,1.6985,1.6985,1.6985,27000000.0
2008-12-24 02:46:00,1.6985,1.6985,1.6985,1.6985,6000000.0
2008-12-24 02:47:00,1.6985,1.6985,1.6985,1.6985,4000000.0
2008-12-24 02:48:00,1.6985,1.69855,1.6985,1.6985,14400000.0
2008-12-24 02:49:00,1.6985,1.699,1.6985,1.699,53000000.0
2008-12-24 02:50:00,1.699,1.69925,1.6985,1.6985,24200000.0
2008-12-24 02:51:00,1.6985,1.6992,1.6985,1.69895,22200000.0
2008-12-24 02:52:00,1.6989,1.6993,1.6985,1.6991,43800000.0
2008-12-24 02:53:00,1.6991,1.7,1.69865,1.69995,48200000.0
2008-12-24 02:54:00,1.69995,1.7008,1.6998,1.70075,122800000.0
2008-12-24 02:55:00,1.7008,1.70145,1.7008,1.70115,107400000.0
2008-12-24 02:56:00,1.70125,1.70185,1.70115,1.7016,109200000.0
2008-12-24 02:57:00,1.7015,1.7017,1.7013,1.7015,94400000.0
2008-12-24 02:58:00,1.7015,1.7015,1.7013,1.7015,46400000.0
2008-12-24 02:59:00,1.7015,1.7015,1.7015,1.7015,11200000.0
2008-12-24 03:00:00,1.7015,1.7015,1.7015,1.7015,12800000.0
2008-12-24 03:01:00,1.7015,1.7015,1.7013,1.7015,24800000.0
2008-12-24 03:02:00,1.7015,1.7015,1.7015,1.7015,20800000.0
2008-12-24 03:03:00,1.7015,1.7015,1.7015,1.7015,22400000.0
2008-12-24 03:04:00,1.7015,1.7015,1.7015,1.7015,4800000.0
2008-12-24 03:05:00,1.7015,1.7015,1.7015,1.7015,4800000.0
2008-12-24 03:06:00,1.7015,1.7015,1.7015,1.7015,11200000.0
2008-12-24 03:07:00,1.7015,1.7015,1.7015,1.7015,17600000.0
2008-12-24 03:08:00,1.7015,1.7015,1.7015,1.7015,28800000.0
2008-12-24 03:09:00,1.7015,1.7015,1.7012,1.7015,59200000.0
2008-12-24 03:10:00,1.7012,1.7015,1.70025,1.7015,64800000.0
2008-12-24 03:11:00,1.7015,1.7015,1.7015,1.7015,29000000.0
2008-12-24 03:12:00,1.7015,1.70205,1.7015,1.70175,88400000.0
2008-12-24 03:13:00,1.7017,1.7019,1.7017,1.7017,56600000.0
2008-12-24 03:14:00,1.7017,1.7018,1.7017,1.7017,24200000.0
2008-12-24 03:15:00,1.7018,1.70225,1.7017,1.7019,15800000.0
2008-12-24 03:16:00,1.70175,1.7021,1.7017,1.7021,44200000.0
2008-12-24 03:17:00,1.7021,1.7022,1.7019,1.7021,59400000.0
2008-12-24 03:18:00,1.70205,1.7021,1.70205,1.70205,14400000.0
2008-12-24 03:19:00,1.702,1.70215,1.702,1.70205,34200000.0
2008-12-24 03:20:00,1.70205,1.70255,1.70205,1.70205,35200000.0
2008-12-24 03:21:00,1.70205,1.70205,1.702,1.702,17200000.0
2008-12-24 03:22:00,1.702,1.70225,1.702,1.702,31200000.0
2008-12-24 03:23:00,1.702,1.7025,1.702,1.7025,92600000.0
2008-12-24 03:24:00,1.7026,1.7027,1.702,1.702,113200000.0
2008-12-24 03:25:00,1.702,1.702,1.702,1.702,99200000.0
2008-12-24 03:26:00,1.702,1.702,1.7019,1.702,52800000.0
2008-12-24 03:27:00,1.702,1.702,1.701,1.7018,43200000.0
2008-12-24 03:28:00,1.7009,1.702,1.69955,1.69955,152600000.0
2008-12-24 03:29:00,1.69955,1.6997,1.69945,1.6996,42400000.0
2008-12-24 03:30:00,1.69965,1.69965,1.6996,1.6996,12400000.0
2008-12-24 03:31:00,1.6998,1.70025,1.6995,1.70015,67600000.0
2008-12-24 03:32:00,1.7,1.70035,1.7,1.7,160000000.0
2008-12-24 03:33:00,1.7,1.70015,1.7,1.70015,98400000.0
2008-12-24 03:34:00,1.70015,1.70025,1.70005,1.70015,31600000.0
2008-12-24 03:35:00,1.70005,1.7016,1.7,1.7012,132000000.0
2008-12-24 03:36:00,1.7018,1.7018,1.7011,1.7012,28000000.0
2008-12-24 03:37:00,1.7014,1.70205,1.7012,1.7018,140600000.0
2008-12-24 03:38:00,1.70235,1.70235,1.7018,1.70185,63200000.0
2008-12-24 03:39:00,1.7019,1.70215,1.70185,1.7019,36400000.0
2008-12-24 03:40:00,1.702,1.70245,1.70195,1.702,57200000.0
2008-12-24 03:41:00,1.702,1.7024,1.702,1.702,18000000.0
2008-12-24 03:42:00,1.702,1.702,1.702,1.702,8000000.0
2008-12-24 03:43:00,1.702,1.702,1.702,1.702,20000000.0
2008-12-24 03:44:00,1.702,1.702,1.702,1.702,3000000.0
2008-12-24 03:45:00,1.702,1.702,1.702,1.702,16000000.0
2008-12-24 03:46:00,1.702,1.702,1.702,1.702,16000000.0
2008-12-24 03:47:00,1.702,1.702,1.702,1.702,3000000.0
2008-12-24 03:48:00,1.702,1.70255,1.702,1.702,95800000.0
2008-12-24 03:49:00,1.70225,1.70225,1.702,1.70215,40000000.0
2008-12-24 03:50:00,1.7022,1.7024,1.702,1.70225,91000000.0
2008-12-24 03:51:00,1.70225,1.70225,1.702,1.702,25000000.0
2008-12-24 03:52:00,1.702,1.70225,1.702,1.70225,25600000.0
2008-12-24 03:53:00,1.702,1.702,1.702,1.702,24600000.0
2008-12-24 03:54:00,1.702,1.702,1.702,1.702,24000000.0
2008-12-24 03:55:00,1.702,1.702,1.702,1.702,12000000.0
2008-12-24 03:56:00,1.7021,1.7021,1.702,1.702,8800000.0
2008-12-24 03:57:00,1.702,1.7021,1.702,1.702,39400000.0
2008-12-24 03:58:00,1.7021,1.70245,1.702,1.702,78000000.0
2008-12-24 03:59:00,1.702,1.702,1.702,1.702,15000000.0
2008-12-24 04:00:00,1.702,1.702,1.702,1.702,1000000.0
2008-12-24 04:01:00,1.702,1.702,1.702,1.702,8000000.0
2008-12-24 04:02:00,1.702,1.70205,1.702,1.702,11600000.0
2008-12-24 04:03:00,1.702,1.702,1.702,1.702,10000000.0
2008-12-24 04:04:00,1.702,1.702,1.702,1.702,17000000.0
2008-12-24 04:05:00,1.702,1.702,1.702,1.702,9000000.0
2008-12-24 04:06:00,1.702,1.702,1.702,1.702,24000000.0
2008-12-24 04:07:00,1.702,1.702,1.702,1.702,14000000.0
2008-12-24 04:08:00,1.702,1.702,1.702,1.702,17000000.0
2008-12-24 04:09:00,1.702,1.7029,1.702,1.70245,75600000.0
2008-12-24 04:10:00,1.7024,1.70295,1.7022,1.70245,89200000.0
2008-12-24 04:11:00,1.7027,1.7028,1.702,1.7022,65000000.0
2008-12-24 04:12:00,1.7022,1.70275,1.7022,1.7023,59800000.0
2008-12-24 04:13:00,1.7023,1.7023,1.702,1.702,39600000.0
2008-12-24 04:14:00,1.702,1.7022,1.702,1.702,32000000.0
2008-12-24 04:15:00,1.702,1.702,1.702,1.702,7400000.0
2008-12-24 04:16:00,1.702,1.7021,1.702,1.7021,13400000.0
2008-12-24 04:17:00,1.70215,1.70215,1.70205,1.7021,11600000.0
2008-12-24 04:18:00,1.702,1.702,1.702,1.702,9000000.0
2008-12-24 04:19:00,1.702,1.702,1.702,1.702,11000000.0
2008-12-24 04:20:00,1.702,1.7022,1.702,1.702,15800000.0
2008-12-24 04:21:00,1.70205,1.70205,1.70205,1.70205,10000000.0
2008-12-24 04:22:00,1.70215,1.70255,1.702,1.702,41200000.0
2008-12-24 04:23:00,1.702,1.702,1.702,1.702,6000000.0
2008-12-24 04:24:00,1.702,1.70205,1.702,1.702,6600000.0
2008-12-24 04:25:00,1.702,1.702,1.702,1.702,2000000.0
2008-12-24 04:26:00,1.702,1.702,1.702,1.702,4000000.0
2008-12-24 04:27:00,1.702,1.702,1.702,1.702,6000000.0
2008-12-24 04:28:00,1.702,1.70215,1.702,1.70215,28600000.0
2008-12-24 04:29:00,1.7022,1.7023,1.7022,1.7022,12800000.0
2008-12-24 04:30:00,1.7023,1.70245,1.70215,1.7023,25600000.0
2008-12-24 04:31:00,1.70235,1.70235,1.7022,1.7022,9600000.0
2008-12-24 04:32:00,1.70205,1.7022,1.702,1.70215,13600000.0
2008-12-24 04:33:00,1.70225,1.70225,1.7021,1.70215,41600000.0
2008-12-24 04:34:00,1.70225,1.7023,1.702,1.702,46200000.0
2008-12-24 04:35:00,1.702,1.70205,1.702,1.702,27000000.0
2008-12-24 04:36:00,1.7021,1.70215,1.702,1.70205,22000000.0
2008-12-24 04:37:00,1.70205,1.70205,1.702,1.702,27800000.0
2008-12-24 04:38:00,1.702,1.70205,1.702,1.702,30800000.0
2008-12-24 04:39:00,1.702,1.702,1.702,1.702,1000000.0
2008-12-24 04:40:00,1.702,1.702,1.702,1.702,10000000.0
2008-12-24 04:41:00,1.70205,1.70215,1.702,1.702,11200000.0
2008-12-24 04:42:00,1.702,1.702,1.702,1.702,17000000.0
2008-12-24 04:43:00,1.702,1.70225,1.702,1.702,44600000.0
2008-12-24 04:44:00,1.70205,1.70315,1.702,1.70315,65400000.0
2008-12-24 04:45:00,1.7032,1.7032,1.70275,1.703,66600000.0
2008-12-24 04:46:00,1.70285,1.70285,1.70285,1.70285,3600000.0
2008-12-24 04:47:00,1.7029,1.703,1.7027,1.7028,59400000.0
2008-12-24 04:48:00,1.70275,1.70315,1.70265,1.70265,78400000.0
2008-12-24 04:49:00,1.70265,1.7028,1.7026,1.70275,41600000.0
2008-12-24 04:50:00,1.7027,1.7027,1.70245,1.70245,33000000.0
2008-12-24 04:51:00,1.70255,1.70255,1.70225,1.7023,18000000.0
2008-12-24 04:52:00,1.7023,1.7025,1.7023,1.7025,27800000.0
2008-12-24 04:53:00,1.7025,1.7026,1.70225,1.70225,22000000.0
2008-12-24 04:54:00,1.7023,1.7023,1.70225,1.7023,29600000.0
2008-12-24 04:55:00,1.70225,1.70235,1.7022,1.70225,16000000.0
2008-12-24 04:56:00,1.7022,1.70235,1.7022,1.70235,9600000.0
2008-12-24 04:57:00,1.7023,1.70235,1.7022,1.7022,14400000.0
2008-12-24 04:58:00,1.70225,1.70225,1.702,1.70215,30000000.0
2008-12-24 04:59:00,1.7021,1.70215,1.70185,1.702,35400000.0
2008-12-24 05:00:00,1.70205,1.70205,1.70195,1.70195,11800000.0
2008-12-24 05:01:00,1.70195,1.70205,1.70195,1.70205,30200000.0
2008-12-24 05:02:00,1.70205,1.7022,1.70205,1.70215,12800000.0
2008-12-24 05:03:00,1.7016,1.7019,1.7016,1.7017,27000000.0
2008-12-24 05:04:00,1.7019,1.7019,1.7017,1.7017,27000000.0
2008-12-24 05:05:00,1.70205,1.70215,1.70195,1.70205,27000000.0
2008-12-24 05:06:00,1.702,1.702,1.702,1.702,1600000.0
2008-12-24 05:07:00,1.70205,1.70205,1.7016,1.702,33000000.0
2008-12-24 05:08:00,1.702,1.702,1.702,1.702,4800000.0
2008-12-24 05:09:00,1.7019,1.7019,1.7019,1.7019,1600000.0
2008-12-24 05:10:00,1.70185,1.702,1.70185,1.702,6400000.0
2008-12-24 05:11:00,1.7016,1.7018,1.7016,1.7018,1600000.0
2008-12-24 05:12:00,1.7021,1.7021,1.7021,1.7021,1600000.0
2008-12-24 05:13:00,1.702,1.70225,1.702,1.702,10400000.0
2008-12-24 05:14:00,1.70195,1.70225,1.7019,1.702,22600000.0
2008-12-24 05:15:00,1.702,1.702,1.7019,1.702,17000000.0
2008-12-24 05:16:00,1.70185,1.70265,1.70185,1.7025,79000000.0
2008-12-24 05:17:00,1.7025,1.70265,1.7024,1.70245,35400000.0
2008-12-24 05:18:00,1.7025,1.7029,1.7024,1.7029,37600000.0
2008-12-24 05:19:00,1.7029,1.70315,1.7029,1.70315,15200000.0
2008-12-24 05:20:00,1.70325,1.70325,1.70285,1.70315,14800000.0
2008-12-24 05:21:00,1.7029,1.7029,1.7029,1.7029,3200000.0
2008-12-24 05:22:00,1.70305,1.70325,1.7029,1.7029,11200000.0
2008-12-24 05:23:00,1.703,1.7035,1.703,1.7035,46800000.0
2008-12-24 05:24:00,1.7035,1.7035,1.7034,1.7035,20800000.0
2008-12-24 05:25:00,1.7036,1.7036,1.7036,1.7036,4800000.0
2008-12-24 05:26:00,1.7034,1.7034,1.7034,1.7034,8000000.0
2008-12-24 05:27:00,1.7033,1.70375,1.7033,1.70365,28800000.0
2008-12-24 05:28:00,1.70375,1.70395,1.70305,1.70385,80300000.0
2008-12-24 05:29:00,1.6984,1.6986,1.6983,1.6983,16100000.0
2008-12-24 05:30:00,1.70325,1.70375,1.70325,1.70375,16100000.0
2008-12-24 05:31:00,1.7037,1.70375,1.70315,1.70375,17700000.0
2008-12-24 05:32:00,1.7037,1.70375,1.70365,1.70365,13600000.0
2008-12-24 05:33:00,1.7036,1.7036,1.70325,1.70355,83100000.0
2008-12-24 05:34:00,1.70335,1.7035,1.70315,1.7035,52900000.0
2008-12-24 05:35:00,1.7035,1.70455,1.70315,1.70325,37200000.0
2008-12-24 05:36:00,1.7033,1.7037,1.70325,1.7037,16600000.0
2008-12-24 05:37:00,1.70375,1.70385,1.7025,1.7032,83440000.0
2008-12-24 05:38:00,1.7029,1.7029,1.7028,1.70285,4800000.0
2008-12-24 05:39:00,1.7028,1.70285,1.70265,1.70275,17600000.0
2008-12-24 05:40:00,1.70265,1.70275,1.70265,1.70275,4800000.0
2008-12-24 05:41:00,1.70285,1.70295,1.70275,1.70295,8000000.0
2008-12-24 05:42:00,1.7033,1.70385,1.7026,1.703,117380000.0
2008-12-24 05:43:00,1.7026,1.7031,1.7026,1.7031,4600000.0
2008-12-24 05:44:00,1.703,1.703,1.70295,1.70295,3200000.0
2008-12-24 05:45:00,1.7029,1.703,1.7029,1.7029,9600000.0
2008-12-24 05:46:00,1.7029,1.703,1.70265,1.70275,22400000.0
2008-12-24 05:47:00,1.7028,1.70295,1.70265,1.70265,17600000.0
2008-12-24 05:48:00,1.7026,1.7026,1.7026,1.7026,1000000.0
2008-12-24 05:49:00,1.70265,1.70265,1.7026,1.7026,2600000.0
2008-12-24 05:50:00,1.698,1.6981,1.698,1.6981,8000000.0
2008-12-24 05:51:00,1.698,1.6981,1.698,1.6981,8000000.0
2008-12-24 05:52:00,1.7026,1.7026,1.7026,1.7026,8000000.0
2008-12-24 05:53:00,1.698,1.6981,1.6979,1.6981,2000000.0
2008-12-24 05:54:00,1.6979,1.6982,1.6977,1.6981,2000000.0
2008-12-24 05:55:00,1.6982,1.6987,1.6982,1.6984,2000000.0
2008-12-24 05:56:00,1.6985,1.6987,1.6985,1.6987,2000000.0
2008-12-24 05:57:00,1.6988,1.6988,1.6986,1.6986,2000000.0
2008-12-24 05:58:00,1.7026,1.7026,1.7026,1.7026,2000000.0
2008-12-24 05:59:00,1.6985,1.6985,1.6985,1.6985,2000000.0
2008-12-24 06:00:00,1.6986,1.6987,1.6986,1.6987,2000000.0
2008-12-24 06:01:00,1.6989,1.6989,1.6986,1.6987,2000000.0
2008-12-24 06:02:00,1.7026,1.7026,1.7026,1.7026,2000000.0
2008-12-24 06:03:00,1.7026,1.7026,1.7026,1.7026,3000000.0
2008-12-24 06:04:00,1.6985,1.6985,1.6982,1.6984,3000000.0
2008-12-24 06:05:00,1.6985,1.6991,1.6982,1.6987,3000000.0
2008-12-24 06:06:00,1.6988,1.6993,1.6988,1.6991,3000000.0
2008-12-24 06:07:00,1.7026,1.7026,1.7026,1.7026,3000000.0
2008-12-24 06:08:00,1.7026,1.7026,1.7026,1.7026,2000000.0
2008-12-24 06:09:00,1.7026,1.7026,1.70145,1.70145,5800000.0
2008-12-24 06:10:00,1.70145,1.7015,1.7014,1.7014,25800000.0
2008-12-24 06:11:00,1.7015,1.7017,1.7015,1.7017,26800000.0
2008-12-24 06:12:00,1.7016,1.7016,1.7016,1.7016,1600000.0
2008-12-24 06:13:00,1.70155,1.70155,1.70155,1.70155,1600000.0
2008-12-24 06:14:00,1.70155,1.7016,1.70145,1.70145,17600000.0
2008-12-24 06:15:00,1.70145,1.70145,1.7014,1.70145,9600000.0
2008-12-24 06:16:00,1.70145,1.70155,1.7011,1.70135,30800000.0
2008-12-24 06:17:00,1.70145,1.70145,1.70085,1.7009,21200000.0
2008-12-24 06:18:00,1.70085,1.7011,1.69945,1.69985,47400000.0
2008-12-24 06:19:00,1.69985,1.69985,1.69965,1.6998,43200000.0
2008-12-24 06:20:00,1.69985,1.69995,1.6998,1.69985,34000000.0
2008-12-24 06:21:00,1.69985,1.70025,1.69955,1.7001,77800000.0
2008-12-24 06:22:00,1.70015,1.70035,1.6997,1.70025,51600000.0
2008-12-24 06:23:00,1.7003,1.70045,1.70025,1.70035,15000000.0
2008-12-24 06:24:00,1.7003,1.70085,1.7003,1.70065,21000000.0
2008-12-24 06:25:00,1.70065,1.70065,1.6994,1.6994,51800000.0
2008-12-24 06:26:00,1.6994,1.6994,1.69885,1.6991,18600000.0
2008-12-24 06:27:00,1.6991,1.6991,1.6991,1.6991,9600000.0
2008-12-24 06:28:00,1.6991,1.6991,1.69785,1.6991,53600000.0
2008-12-24 06:29:00,1.7005,1.7008,1.7005,1.7008,1600000.0
2008-12-24 06:30:00,1.7007,1.7009,1.7006,1.7006,1600000.0
2008-12-24 06:31:00,1.7007,1.7008,1.7007,1.7008,1600000.0
2008-12-24 06:32:00,1.7007,1.7008,1.7007,1.7008,1600000.0
2008-12-24 06:33:00,1.6991,1.6991,1.6991,1.6991,1600000.0
2008-12-24 06:34:00,1.6991,1.6991,1.6991,1.6991,3200000.0
2008-12-24 06:35:00,1.7008,1.7008,1.7004,1.7004,4800000.0
2008-12-24 06:36:00,1.6991,1.6991,1.6991,1.6991,4800000.0
2008-12-24 06:37:00,1.7006,1.7007,1.7005,1.7006,31200000.0
2008-12-24 06:38:00,1.6991,1.6991,1.6977,1.6991,31200000.0
2008-12-24 06:39:00,1.6991,1.6991,1.6978,1.6978,42400000.0
2008-12-24 06:40:00,1.6991,1.6991,1.6976,1.6991,34400000.0
2008-12-24 06:41:00,1.7,1.7,1.6986,1.6989,6400000.0
2008-12-24 06:42:00,1.6991,1.6991,1.6991,1.6991,6400000.0
2008-12-24 06:43:00,1.6991,1.6995,1.6991,1.6994,52800000.0
2008-12-24 06:44:00,1.6991,1.6993,1.69775,1.6993,52800000.0
2008-12-24 06:45:00,1.6993,1.6993,1.6993,1.6993,28800000.0
2008-12-24 06:46:00,1.6993,1.6993,1.6993,1.6993,22400000.0
2008-12-24 06:47:00,1.6993,1.6993,1.6993,1.6993,38400000.0
2008-12-24 06:48:00,1.6993,1.6993,1.6993,1.6993,6400000.0
2008-12-24 06:49:00,1.6993,1.6993,1.6993,1.6993,6400000.0
2008-12-24 06:50:00,1.6993,1.6993,1.6993,1.6993,28800000.0
2008-12-24 06:51:00,1.6993,1.6993,1.6993,1.6993,6400000.0
2008-12-24 06:52:00,1.6993,1.6993,1.69765,1.6993,48900000.0
2008-12-24 06:53:00,1.6993,1.6993,1.6993,1.6993,9600000.0
2008-12-24 06:54:00,1.6993,1.6993,1.6977,1.6991,19900000.0
2008-12-24 06:55:00,1.6991,1.6991,1.6986,1.6986,4800000.0
2008-12-24 06:56:00,1.6987,1.699,1.6986,1.6986,4800000.0
2008-12-24 06:57:00,1.6985,1.6989,1.6985,1.6986,4800000.0
2008-12-24 06:58:00,1.6985,1.6989,1.6985,1.6989,4800000.0
2008-12-24 06:59:00,1.6986,1.6986,1.6985,1.6986,4800000.0
2008-12-24 07:00:00,1.6991,1.6991,1.6991,1.6991,4800000.0
2008-12-24 07:01:00,1.6982,1.6985,1.6982,1.6982,30400000.0
2008-12-24 07:02:00,1.6987,1.6989,1.6986,1.6988,9600000.0
2008-12-24 07:03:00,1.69815,1.6982,1.6981,1.6982,9600000.0
2008-12-24 07:04:00,1.6981,1.6981,1.6977,1.6977,9000000.0
2008-12-24 07:05:00,1.6977,1.6992,1.6977,1.6992,51600000.0
2008-12-24 07:06:00,1.699,1.6993,1.699,1.6991,52800000.0
2008-12-24 07:07:00,1.6992,1.6996,1.6991,1.6996,57600000.0
2008-12-24 07:08:00,1.6998,1.6998,1.69915,1.6992,38400000.0
2008-12-24 07:09:00,1.69955,1.69955,1.6991,1.69935,20000000.0
2008-12-24 07:10:00,1.69935,1.69945,1.6991,1.69935,22400000.0
2008-12-24 07:11:00,1.69935,1.69975,1.69915,1.69935,54000000.0
2008-12-24 07:12:00,1.69935,1.6997,1.69935,1.6995,14600000.0
2008-12-24 07:13:00,1.6997,1.6997,1.6991,1.6995,34600000.0
2008-12-24 07:14:00,1.6991,1.69975,1.6991,1.6995,36800000.0
2008-12-24 07:15:00,1.6994,1.6995,1.6991,1.6991,56000000.0
2008-12-24 07:16:00,1.6995,1.6996,1.6991,1.6996,25600000.0
2008-12-24 07:17:00,1.6995,1.6996,1.6984,1.6984,23200000.0
2008-12-24 07:18:00,1.6992,1.6992,1.6988,1.6988,13600000.0
2008-12-24 07:19:00,1.6992,1.6992,1.69855,1.69855,14400000.0
2008-12-24 07:20:00,1.6992,1.69965,1.6982,1.6982,22400000.0
2008-12-24 07:21:00,1.6992,1.69975,1.6991,1.69965,65600000.0
2008-12-24 07:22:00,1.70025,1.70045,1.69965,1.7,83200000.0
2008-12-24 07:23:00,1.70005,1.70005,1.69925,1.6995,60800000.0
2008-12-24 07:24:00,1.6995,1.6996,1.6994,1.69955,19200000.0
2008-12-24 07:25:00,1.69955,1.7004,1.69955,1.70005,62400000.0
2008-12-24 07:26:00,1.7,1.7,1.6996,1.69965,14400000.0
2008-12-24 07:27:00,1.69945,1.7006,1.6993,1.7006,27800000.0
2008-12-24 07:28:00,1.7004,1.7007,1.7004,1.7006,36800000.0
2008-12-24 07:29:00,1.7007,1.7012,1.7007,1.70105,26400000.0
2008-12-24 07:30:00,1.7008,1.7009,1.7008,1.7009,3200000.0
2008-12-24 07:31:00,1.70095,1.70105,1.70095,1.70105,4800000.0
2008-12-24 07:32:00,1.70065,1.70065,1.70065,1.70065,1600000.0
2008-12-24 07:33:00,1.6988,1.6991,1.6986,1.6991,47200000.0
2008-12-24 07:34:00,1.70115,1.7014,1.70055,1.70055,47200000.0
2008-12-24 07:35:00,1.70045,1.70045,1.70045,1.70045,1600000.0
2008-12-24 07:36:00,1.70045,1.7008,1.7004,1.70045,11200000.0
2008-12-24 07:37:00,1.7005,1.7005,1.7005,1.7005,1600000.0
2008-12-24 07:38:00,1.7007,1.7011,1.6997,1.69995,28200000.0
2008-12-24 07:39:00,1.6999,1.70005,1.6998,1.69985,20800000.0
2008-12-24 07:40:00,1.6998,1.69995,1.69975,1.69985,17600000.0
2008-12-24 07:41:00,1.69975,1.69975,1.6997,1.6997,26200000.0
2008-12-24 07:42:00,1.6997,1.6997,1.6997,1.6997,6000000.0
2008-12-24 07:43:00,1.6997,1.6997,1.6997,1.6997,8000000.0
2008-12-24 07:44:00,1.6997,1.6997,1.6997,1.6997,5000000.0
2008-12-24 07:45:00,1.6997,1.6997,1.6997,1.6997,1000000.0
2008-12-24 07:46:00,1.6997,1.6997,1.6997,1.6997,15000000.0
2008-12-24 07:47:00,1.6997,1.6997,1.6997,1.6997,8000000.0
2008-12-24 07:48:00,1.6997,1.6997,1.6997,1.6997,9000000.0
2008-12-24 07:49:00,1.6997,1.6997,1.6997,1.6997,10000000.0
2008-12-24 07:50:00,1.6997,1.6997,1.6997,1.6997,14000000.0
2008-12-24 07:51:00,1.6997,1.6997,1.6992,1.6992,36600000.0
2008-12-24 07:52:00,1.6992,1.6992,1.6992,1.6992,22400000.0
2008-12-24 07:53:00,1.6992,1.6992,1.6992,1.6992,16000000.0
2008-12-24 07:54:00,1.6991,1.6993,1.6991,1.6991,67200000.0
2008-12-24 07:55:00,1.6992,1.6992,1.6992,1.6992,67200000.0
2008-12-24 07:56:00,1.6992,1.6992,1.6992,1.6992,38400000.0
2008-12-24 07:57:00,1.6992,1.6992,1.6992,1.6992,32000000.0
2008-12-24 07:58:00,1.6992,1.6992,1.6992,1.6992,25600000.0
2008-12-24 07:59:00,1.6992,1.6992,1.6992,1.6992,19200000.0
2008-12-24 08:00:00,1.6992,1.6992,1.6992,1.6992,25600000.0
2008-12-24 08:01:00,1.6992,1.6992,1.6992,1.6992,32000000.0
2008-12-24 08:02:00,1.6992,1.6992,1.6992,1.6992,19200000.0
2008-12-24 08:03:00,1.6992,1.69935,1.6991,1.69935,33600000.0
2008-12-24 08:04:00,1.6996,1.6996,1.6995,1.6995,3200000.0
2008-12-24 08:05:00,1.69965,1.6997,1.6996,1.6996,6400000.0
2008-12-24 08:06:00,1.6995,1.6998,1.6995,1.6998,11200000.0
2008-12-24 08:07:00,1.69965,1.69975,1.6995,1.69975,4800000.0
2008-12-24 08:08:00,1.6998,1.6998,1.6995,1.6996,11200000.0
2008-12-24 08:09:00,1.6995,1.6997,1.6995,1.69965,14400000.0
2008-12-24 08:10:00,1.6996,1.6997,1.6996,1.6997,4800000.0
2008-12-24 08:11:00,1.69965,1.69965,1.69965,1.69965,1600000.0
2008-12-24 08:12:00,1.6997,1.69975,1.69965,1.69975,4800000.0
2008-12-24 08:13:00,1.6997,1.69985,1.6997,1.69975,6400000.0
2008-12-24 08:14:00,1.6998,1.6998,1.69975,1.6998,4800000.0
2008-12-24 08:15:00,1.69995,1.7,1.6997,1.69985,12800000.0
2008-12-24 08:16:00,1.6998,1.6998,1.69955,1.69955,4800000.0
2008-12-24 08:17:00,1.6995,1.6998,1.6995,1.69965,11200000.0
2008-12-24 08:18:00,1.6995,1.69985,1.6995,1.6998,11200000.0
2008-12-24 08:19:00,1.6999,1.7,1.6996,1.69965,9600000.0
2008-12-24 08:20:00,1.69975,1.6999,1.69975,1.6998,8000000.0
2008-12-24 08:21:00,1.70035,1.70035,1.69985,1.7003,21600000.0
2008-12-24 08:22:00,1.7005,1.70055,1.69995,1.7002,38400000.0
2008-12-24 08:23:00,1.7002,1.7002,1.69995,1.7,11200000.0
2008-12-24 08:24:00,1.70015,1.70015,1.69995,1.70005,19200000.0
2008-12-24 08:25:00,1.70005,1.7003,1.69995,1.69995,23200000.0
2008-12-24 08:26:00,1.70005,1.70025,1.6999,1.6999,27200000.0
2008-12-24 08:27:00,1.7,1.70005,1.6997,1.6997,27200000.0
2008-12-24 08:28:00,1.6998,1.6999,1.6994,1.6994,32000000.0
2008-12-24 08:29:00,1.6995,1.69955,1.6993,1.6993,36800000.0
2008-12-24 08:30:00,1.6994,1.6997,1.6994,1.6997,11200000.0
2008-12-24 08:31:00,1.6995,1.69965,1.6991,1.69925,67200000.0
2008-12-24 08:32:00,1.6993,1.6993,1.6991,1.6991,27200000.0
2008-12-24 08:33:00,1.6991,1.69945,1.6991,1.69945,33600000.0
2008-12-24 08:34:00,1.6986,1.6988,1.6977,1.6987,9600000.0
2008-12-24 08:35:00,1.6993,1.69945,1.69925,1.6993,9600000.0
2008-12-24 08:36:00,1.6992,1.69965,1.69915,1.69915,34000000.0
2008-12-24 08:37:00,1.6993,1.6993,1.6991,1.6992,9600000.0
2008-12-24 08:38:00,1.6992,1.69935,1.6991,1.69915,41600000.0
2008-12-24 08:39:00,1.69915,1.69935,1.69915,1.69915,28800000.0
2008-12-24 08:40:00,1.6992,1.6992,1.69915,1.6992,46400000.0
2008-12-24 08:41:00,1.6992,1.6992,1.6992,1.6992,57600000.0
2008-12-24 08:42:00,1.6992,1.6992,1.6992,1.6992,32000000.0
2008-12-24 08:43:00,1.6971,1.6975,1.6969,1.6975,1600000.0
2008-12-24 08:44:00,1.6992,1.6992,1.6992,1.6992,1600000.0
2008-12-24 08:45:00,1.6992,1.6992,1.6992,1.6992,6400000.0
2008-12-24 08:46:00,1.69925,1.69935,1.6992,1.69935,12800000.0
2008-12-24 08:47:00,1.69945,1.69955,1.69945,1.69945,4800000.0
2008-12-24 08:48:00,1.6994,1.6995,1.6994,1.6994,6400000.0
2008-12-24 08:49:00,1.6995,1.6995,1.6993,1.69935,24000000.0
2008-12-24 08:50:00,1.6994,1.69975,1.6994,1.69975,4800000.0
2008-12-24 08:51:00,1.69975,1.69975,1.6994,1.6995,9600000.0
2008-12-24 08:52:00,1.6994,1.6994,1.6993,1.6994,4800000.0
2008-12-24 08:53:00,1.6995,1.6996,1.69935,1.69955,11200000.0
2008-12-24 08:54:00,1.6995,1.6995,1.6995,1.6995,1600000.0
2008-12-24 08:55:00,1.6983,1.6987,1.698,1.6981,1600000.0
2008-12-24 08:56:00,1.6985,1.6986,1.6981,1.6986,1600000.0
2008-12-24 08:57:00,1.69965,1.69965,1.69965,1.69965,1600000.0
2008-12-24 08:58:00,1.6986,1.6986,1.6981,1.6981,29000000.0
2008-12-24 08:59:00,1.69955,1.69955,1.69915,1.6992,29000000.0
2008-12-24 09:00:00,1.6992,1.6992,1.697,1.6973,52200000.0
2008-12-24 09:01:00,1.6974,1.6974,1.6973,1.6973,3200000.0
2008-12-24 09:02:00,1.6974,1.6978,1.69705,1.69725,43600000.0
2008-12-24 09:03:00,1.6973,1.69735,1.6969,1.69735,51600000.0
2008-12-24 09:04:00,1.6973,1.6973,1.69725,1.69725,14400000.0
2008-12-24 09:05:00,1.6972,1.6974,1.69715,1.6973,11200000.0
2008-12-24 09:06:00,1.69725,1.69735,1.69725,1.69725,12800000.0
2008-12-24 09:07:00,1.69725,1.69725,1.69725,1.69725,1600000.0
2008-12-24 09:08:00,1.6973,1.6973,1.6972,1.6972,3200000.0
2008-12-24 09:09:00,1.69725,1.69725,1.6971,1.6971,8000000.0
2008-12-24 09:10:00,1.6972,1.69745,1.69715,1.6972,20800000.0
2008-12-24 09:11:00,1.69725,1.6973,1.6971,1.6971,9600000.0
2008-12-24 09:12:00,1.69705,1.6971,1.6969,1.6969,22600000.0
2008-12-24 09:13:00,1.6969,1.6969,1.6969,1.6969,14000000.0
2008-12-24 09:14:00,1.69765,1.698,1.69745,1.698,25600000.0
2008-12-24 09:15:00,1.698,1.6984,1.69785,1.6979,75200000.0
2008-12-24 09:16:00,1.69805,1.6982,1.6979,1.6982,43200000.0
2008-12-24 09:17:00,1.6982,1.70085,1.6982,1.7003,45000000.0
2008-12-24 09:18:00,1.70035,1.70085,1.70035,1.7005,22400000.0
2008-12-24 09:19:00,1.70045,1.70045,1.70005,1.7002,19200000.0
2008-12-24 09:20:00,1.70015,1.70015,1.69965,1.69965,17600000.0
2008-12-24 09:21:00,1.69965,1.6997,1.69935,1.69955,70400000.0
2008-12-24 09:22:00,1.69955,1.69955,1.69875,1.6988,41600000.0
2008-12-24 09:23:00,1.69875,1.69885,1.6983,1.6986,32000000.0
2008-12-24 09:24:00,1.69855,1.69875,1.6985,1.69875,16000000.0
2008-12-24 09:25:00,1.6987,1.6988,1.6987,1.6988,8000000.0
2008-12-24 09:26:00,1.69865,1.69875,1.69865,1.69875,11200000.0
2008-12-24 09:27:00,1.6986,1.6986,1.6986,1.6986,1600000.0
2008-12-24 09:28:00,1.6986,1.69895,1.6985,1.69875,38400000.0
2008-12-24 09:29:00,1.6989,1.69895,1.69875,1.69875,24000000.0
2008-12-24 09:30:00,1.69875,1.69875,1.6977,1.6977,102400000.0
2008-12-24 09:31:00,1.6977,1.69895,1.6976,1.6978,70800000.0
2008-12-24 09:32:00,1.6978,1.6979,1.6975,1.6977,35200000.0
2008-12-24 09:33:00,1.6976,1.6979,1.6976,1.69775,72000000.0
2008-12-24 09:34:00,1.6978,1.69835,1.6974,1.69835,22800000.0
2008-12-24 09:35:00,1.69835,1.6985,1.697,1.6972,114200000.0
2008-12-24 09:36:00,1.6972,1.6973,1.6969,1.69705,52800000.0
2008-12-24 09:37:00,1.697,1.69745,1.6967,1.6968,83200000.0
2008-12-24 09:38:00,1.69675,1.69675,1.6965,1.69675,28800000.0
2008-12-24 09:39:00,1.69675,1.6968,1.69635,1.6965,28800000.0
2008-12-24 09:40:00,1.69645,1.6969,1.6962,1.69635,74200000.0
2008-12-24 09:41:00,1.69625,1.69635,1.6962,1.69625,28800000.0
2008-12-24 09:42:00,1.6962,1.69685,1.6962,1.69685,26400000.0
2008-12-24 09:43:00,1.69675,1.6972,1.69675,1.6971,60800000.0
2008-12-24 09:44:00,1.6971,1.69745,1.6971,1.6974,43200000.0
2008-12-24 09:45:00,1.6974,1.69775,1.6971,1.6977,40000000.0
2008-12-24 09:46:00,1.69775,1.69815,1.69675,1.69755,87200000.0
2008-12-24 09:47:00,1.6976,1.6987,1.6975,1.6987,67200000.0
2008-12-24 09:48:00,1.69875,1.69875,1.6973,1.6975,52800000.0
2008-12-24 09:49:00,1.6975,1.69895,1.6975,1.69765,40400000.0
2008-12-24 09:50:00,1.69815,1.69845,1.69775,1.6978,44800000.0
2008-12-24 09:51:00,1.69795,1.69875,1.6979,1.69875,52800000.0
2008-12-24 09:52:00,1.699,1.6991,1.6979,1.6979,52200000.0
2008-12-24 09:53:00,1.6979,1.6979,1.6979,1.6979,27400000.0
2008-12-24 09:54:00,1.6979,1.6983,1.6979,1.698,84000000.0
2008-12-24 09:55:00,1.69805,1.69875,1.6974,1.69785,81000000.0
2008-12-24 09:56:00,1.69785,1.6983,1.69755,1.69825,72000000.0
2008-12-24 09:57:00,1.6983,1.6983,1.6981,1.69825,40000000.0
2008-12-24 09:58:00,1.69825,1.69825,1.69755,1.69785,52000000.0
2008-12-24 09:59:00,1.69785,1.6983,1.6969,1.6969,119200000.0
2008-12-24 10:00:00,1.6979,1.6988,1.69655,1.6967,101000000.0
2008-12-24 10:01:00,1.6967,1.6981,1.6966,1.6966,113400000.0
2008-12-24 10:02:00,1.6966,1.69685,1.69635,1.69655,73600000.0
2008-12-24 10:03:00,1.6966,1.69705,1.69655,1.69705,83200000.0
2008-12-24 10:04:00,1.69705,1.69715,1.6969,1.6971,40000000.0
2008-12-24 10:05:00,1.6971,1.6973,1.69665,1.697,56000000.0
2008-12-24 10:06:00,1.697,1.6973,1.697,1.6971,11200000.0
2008-12-24 10:07:00,1.6971,1.69735,1.6965,1.69695,44800000.0
2008-12-24 10:08:00,1.69695,1.6972,1.69645,1.697,69800000.0
2008-12-24 10:09:00,1.69715,1.69735,1.69655,1.6971,111200000.0
2008-12-24 10:10:00,1.69695,1.69805,1.6969,1.69725,108800000.0
2008-12-24 10:11:00,1.69725,1.69805,1.6969,1.6973,67200000.0
2008-12-24 10:12:00,1.69715,1.69735,1.69695,1.697,46400000.0
2008-12-24 10:13:00,1.69705,1.6973,1.6969,1.6973,20800000.0
2008-12-24 10:14:00,1.69725,1.6973,1.69685,1.6971,70400000.0
2008-12-24 10:15:00,1.6971,1.69745,1.69705,1.69725,62400000.0
2008-12-24 10:16:00,1.69715,1.6972,1.69705,1.69715,20800000.0
2008-12-24 10:17:00,1.6971,1.6974,1.6971,1.6974,24000000.0
2008-12-24 10:18:00,1.69765,1.69845,1.69765,1.6983,27800000.0
2008-12-24 10:19:00,1.69835,1.69845,1.69835,1.69845,2600000.0
2008-12-24 10:20:00,1.69845,1.6987,1.69845,1.69855,26800000.0
2008-12-24 10:21:00,1.6987,1.6987,1.69845,1.69855,18800000.0
2008-12-24 10:22:00,1.69845,1.70025,1.69845,1.69965,77400000.0
2008-12-24 10:23:00,1.6998,1.6999,1.69875,1.69935,105000000.0
2008-12-24 10:24:00,1.69915,1.69945,1.69845,1.6989,128000000.0
2008-12-24 10:25:00,1.699,1.699,1.6986,1.69885,54400000.0
2008-12-24 10:26:00,1.69885,1.69905,1.69815,1.69895,80000000.0
2008-12-24 10:27:00,1.69905,1.70025,1.69905,1.69995,71400000.0
2008-12-24 10:28:00,1.69995,1.70015,1.69955,1.6998,100000000.0
2008-12-24 10:29:00,1.6998,1.69995,1.6994,1.6994,65800000.0
2008-12-24 10:30:00,1.6994,1.6994,1.6982,1.6982,32000000.0
2008-12-24 10:31:00,1.6979,1.6979,1.6979,1.6979,5000000.0
2008-12-24 10:32:00,1.6979,1.6979,1.6979,1.6979,19000000.0
2008-12-24 10:33:00,1.6979,1.6979,1.6979,1.6979,19000000.0
2008-12-24 10:34:00,1.6979,1.6979,1.6979,1.6979,11000000.0
2008-12-24 10:35:00,1.6979,1.6979,1.6973,1.6973,48200000.0
2008-12-24 10:36:00,1.6979,1.6979,1.69535,1.69545,62200000.0
2008-12-24 10:37:00,1.69545,1.6957,1.6953,1.6956,78800000.0
2008-12-24 10:38:00,1.69655,1.6988,1.69655,1.69865,60200000.0
2008-12-24 10:39:00,1.6986,1.7001,1.69745,1.69765,115200000.0
2008-12-24 10:40:00,1.69765,1.6986,1.69765,1.6986,94400000.0
2008-12-24 10:41:00,1.69855,1.6988,1.698,1.6988,48000000.0
2008-12-24 10:42:00,1.6988,1.69885,1.6984,1.69845,57600000.0
2008-12-24 10:43:00,1.69855,1.69955,1.69855,1.6992,63000000.0
2008-12-24 10:44:00,1.6992,1.6992,1.6982,1.6992,57300000.0
2008-12-24 10:45:00,1.6992,1.6992,1.6985,1.6992,36000000.0
2008-12-24 10:46:00,1.6992,1.6992,1.6992,1.6992,12000000.0
2008-12-24 10:47:00,1.6992,1.6992,1.6992,1.6992,24000000.0
2008-12-24 10:48:00,1.6992,1.6992,1.6992,1.6992,19000000.0
2008-12-24 10:49:00,1.6992,1.6992,1.6975,1.6981,119600000.0
2008-12-24 10:50:00,1.6981,1.6988,1.69805,1.6988,38400000.0
2008-12-24 10:51:00,1.6988,1.6992,1.6982,1.69825,35200000.0
2008-12-24 10:52:00,1.69845,1.7003,1.69835,1.69995,124800000.0
2008-12-24 10:53:00,1.69995,1.70035,1.6994,1.6995,52800000.0
2008-12-24 10:54:00,1.6995,1.6999,1.69885,1.69885,41600000.0
2008-12-24 10:55:00,1.6989,1.69895,1.6968,1.6973,104000000.0
2008-12-24 10:56:00,1.6973,1.6973,1.69675,1.6973,21600000.0
2008-12-24 10:57:00,1.69745,1.6978,1.69715,1.69775,80000000.0
2008-12-24 10:58:00,1.69775,1.6982,1.69735,1.69785,96800000.0
2008-12-24 10:59:00,1.6979,1.70145,1.6979,1.70145,89000000.0
2008-12-24 11:00:00,1.7004,1.7013,1.6975,1.6975,98500000.0
2008-12-24 11:01:00,1.6975,1.69985,1.6968,1.6991,109400000.0
2008-12-24 11:02:00,1.6991,1.6991,1.6956,1.69575,96000000.0
2008-12-24 11:03:00,1.69585,1.6983,1.69585,1.6983,95600000.0
2008-12-24 11:04:00,1.6983,1.7013,1.69815,1.70075,48200000.0
2008-12-24 11:05:00,1.701,1.70135,1.70025,1.7004,62400000.0
2008-12-24 11:06:00,1.7003,1.70075,1.70015,1.7004,66600000.0
2008-12-24 11:07:00,1.70035,1.701,1.69875,1.69885,82800000.0
2008-12-24 11:08:00,1.6988,1.7003,1.6988,1.69915,54400000.0
2008-12-24 11:09:00,1.6991,1.6995,1.69895,1.69905,54400000.0
2008-12-24 11:10:00,1.6991,1.70085,1.6991,1.70085,40000000.0
2008-12-24 11:11:00,1.70065,1.70075,1.70025,1.70055,67200000.0
2008-12-24 11:12:00,1.70055,1.70055,1.7,1.70025,104000000.0
2008-12-24 11:13:00,1.7003,1.70035,1.70005,1.7003,89600000.0
2008-12-24 11:14:00,1.70025,1.70075,1.70025,1.7006,89600000.0
2008-12-24 11:15:00,1.7006,1.70145,1.70015,1.70125,139400000.0
2008-12-24 11:16:00,1.70135,1.70165,1.7007,1.70095,43200000.0
2008-12-24 11:17:00,1.70085,1.7012,1.70085,1.7011,48000000.0
2008-12-24 11:18:00,1.70105,1.70165,1.7009,1.7016,105600000.0
2008-12-24 11:19:00,1.70135,1.70175,1.7013,1.70155,66400000.0
2008-12-24 11:20:00,1.70155,1.70255,1.70135,1.7016,95200000.0
2008-12-24 11:21:00,1.7016,1.70215,1.70035,1.7006,156800000.0
2008-12-24 11:22:00,1.7008,1.7008,1.69995,1.70025,128800000.0
2008-12-24 11:23:00,1.7004,1.7012,1.70035,1.701,39200000.0
2008-12-24 11:24:00,1.70105,1.7023,1.7009,1.7023,67140000.0
2008-12-24 11:25:00,1.7022,1.7023,1.7017,1.70195,55400000.0
2008-12-24 11:26:00,1.70195,1.70235,1.7009,1.701,72800000.0
2008-12-24 11:27:00,1.70095,1.7011,1.70085,1.701,59200000.0
2008-12-24 11:28:00,1.70105,1.7013,1.7009,1.70105,76800000.0
2008-12-24 11:29:00,1.70105,1.70195,1.70105,1.7015,97600000.0
2008-12-24 11:30:00,1.7016,1.70165,1.70135,1.7016,67200000.0
2008-12-24 11:31:00,1.70165,1.70185,1.70165,1.7017,41600000.0
2008-12-24 11:32:00,1.7017,1.7019,1.70125,1.70145,112000000.0
2008-12-24 11:33:00,1.70145,1.7017,1.7011,1.70155,30400000.0
2008-12-24 11:34:00,1.7015,1.7019,1.7015,1.7019,68800000.0
2008-12-24 11:35:00,1.7019,1.70195,1.7017,1.70185,68800000.0
2008-12-24 11:36:00,1.70185,1.70195,1.7016,1.7019,80000000.0
2008-12-24 11:37:00,1.702,1.7022,1.7016,1.7016,126400000.0
2008-12-24 11:38:00,1.7016,1.7018,1.7016,1.7016,96800000.0
2008-12-24 11:39:00,1.7016,1.7016,1.7016,1.7016,55200000.0
2008-12-24 11:40:00,1.7016,1.7016,1.7016,1.7016,61600000.0
2008-12-24 11:41:00,1.7016,1.70165,1.7016,1.7016,58400000.0
2008-12-24 11:42:00,1.7016,1.70225,1.7016,1.70225,99400000.0
2008-12-24 11:43:00,1.70225,1.7024,1.70225,1.70235,35200000.0
2008-12-24 11:44:00,1.70235,1.70245,1.7021,1.70235,36800000.0
2008-12-24 11:45:00,1.70235,1.7026,1.702,1.70215,33600000.0
2008-12-24 11:46:00,1.70235,1.7026,1.7022,1.70235,19200000.0
2008-12-24 11:47:00,1.70245,1.70265,1.70205,1.7026,68800000.0
2008-12-24 11:48:00,1.70245,1.7028,1.7017,1.70255,41600000.0
2008-12-24 11:49:00,1.70255,1.70255,1.70205,1.7022,49600000.0
2008-12-24 11:50:00,1.7021,1.7023,1.7015,1.70155,86400000.0
2008-12-24 11:51:00,1.70155,1.70205,1.70155,1.702,68800000.0
2008-12-24 11:52:00,1.70205,1.70265,1.70205,1.70265,48000000.0
2008-12-24 11:53:00,1.70265,1.7031,1.70265,1.7031,48000000.0
2008-12-24 11:54:00,1.7031,1.7031,1.70235,1.70275,62400000.0
2008-12-24 11:55:00,1.7028,1.7029,1.70205,1.70205,94400000.0
2008-12-24 11:56:00,1.70205,1.70255,1.70205,1.70215,41600000.0
2008-12-24 11:57:00,1.70225,1.7023,1.70155,1.70155,65600000.0
2008-12-24 11:58:00,1.70155,1.7025,1.70125,1.7013,85800000.0
2008-12-24 11:59:00,1.70155,1.7026,1.70155,1.70255,75200000.0
2008-12-24 12:00:00,1.70255,1.70305,1.70235,1.7027,57600000.0
2008-12-24 12:01:00,1.70275,1.7028,1.70215,1.7024,88000000.0
2008-12-24 12:02:00,1.70235,1.70325,1.70205,1.70315,123200000.0
2008-12-24 12:03:00,1.70305,1.70315,1.7024,1.70245,46400000.0
2008-12-24 12:04:00,1.70255,1.70255,1.70245,1.70245,6400000.0
2008-12-24 12:05:00,1.70245,1.70255,1.7007,1.7007,78400000.0
2008-12-24 12:06:00,1.7006,1.7011,1.6983,1.69845,113200000.0
2008-12-24 12:07:00,1.6984,1.69845,1.69545,1.69605,117400000.0
2008-12-24 12:08:00,1.6959,1.69835,1.69555,1.6982,75800000.0
2008-12-24 12:09:00,1.69835,1.69835,1.69575,1.69595,50400000.0
2008-12-24 12:10:00,1.69595,1.6962,1.6959,1.6961,96000000.0
2008-12-24 12:11:00,1.69635,1.6975,1.6963,1.69695,45600000.0
2008-12-24 12:12:00,1.6971,1.69755,1.69685,1.69745,27200000.0
2008-12-24 12:13:00,1.69755,1.69765,1.69695,1.69765,49600000.0
2008-12-24 12:14:00,1.69725,1.69795,1.6972,1.6978,34600000.0
2008-12-24 12:15:00,1.6978,1.6978,1.6963,1.6968,106600000.0
2008-12-24 12:16:00,1.6968,1.6968,1.6963,1.6963,40600000.0
2008-12-24 12:17:00,1.6963,1.6963,1.69565,1.6963,22800000.0
2008-12-24 12:18:00,1.69655,1.697,1.69655,1.6966,33800000.0
2008-12-24 12:19:00,1.6966,1.6966,1.6966,1.6966,24000000.0
2008-12-24 12:20:00,1.6966,1.69725,1.6966,1.69725,59800000.0
2008-12-24 12:21:00,1.6972,1.6974,1.6968,1.6973,57000000.0
2008-12-24 12:22:00,1.69715,1.6973,1.6967,1.697,76600000.0
2008-12-24 12:23:00,1.6967,1.69735,1.6967,1.69735,72000000.0
2008-12-24 12:24:00,1.69735,1.69785,1.69735,1.6977,41600000.0
2008-12-24 12:25:00,1.69775,1.69795,1.6973,1.6975,69800000.0
2008-12-24 12:26:00,1.6976,1.6976,1.6973,1.69735,14400000.0
2008-12-24 12:27:00,1.69735,1.69735,1.6973,1.6973,25600000.0
2008-12-24 12:28:00,1.6973,1.6976,1.6973,1.6975,84800000.0
2008-12-24 12:29:00,1.6975,1.69765,1.6973,1.69745,41600000.0
2008-12-24 12:30:00,1.69745,1.69745,1.6973,1.6973,43200000.0
2008-12-24 12:31:00,1.6973,1.6983,1.6973,1.6983,36200000.0
2008-12-24 12:32:00,1.6982,1.6982,1.6976,1.6976,31200000.0
2008-12-24 12:33:00,1.6976,1.6976,1.6976,1.6976,39600000.0
2008-12-24 12:34:00,1.6976,1.6976,1.6976,1.6976,2400000.0
2008-12-24 12:35:00,1.6976,1.6976,1.6976,1.6976,16800000.0
2008-12-24 12:36:00,1.6976,1.6976,1.6976,1.6976,25200000.0
2008-12-24 12:37:00,1.6976,1.6976,1.6976,1.6976,48000000.0
2008-12-24 12:38:00,1.6976,1.6976,1.6976,1.6976,27600000.0
2008-12-24 12:39:00,1.6976,1.6976,1.6976,1.6976,45600000.0
2008-12-24 12:40:00,1.6976,1.6976,1.6976,1.6976,15600000.0
2008-12-24 12:41:00,1.6976,1.6976,1.6976,1.6976,20400000.0
2008-12-24 12:42:00,1.6976,1.6976,1.6976,1.6976,15600000.0
2008-12-24 12:43:00,1.6976,1.6976,1.6976,1.6976,24000000.0
2008-12-24 12:44:00,1.6976,1.6976,1.6976,1.6976,24000000.0
2008-12-24 12:45:00,1.6976,1.6976,1.6976,1.6976,9600000.0
2008-12-24 12:46:00,1.6976,1.6976,1.69585,1.69605,79200000.0
2008-12-24 12:47:00,1.69605,1.69645,1.6959,1.69605,153000000.0
2008-12-24 12:48:00,1.6961,1.6962,1.696,1.69605,138400000.0
2008-12-24 12:49:00,1.69615,1.6963,1.696,1.69615,60400000.0
2008-12-24 12:50:00,1.6961,1.69635,1.696,1.69635,235200000.0
2008-12-24 12:51:00,1.6964,1.69685,1.6964,1.6966,37800000.0
2008-12-24 12:52:00,1.69675,1.69685,1.6966,1.6966,34400000.0
2008-12-24 12:53:00,1.6966,1.6969,1.6966,1.69675,64600000.0
2008-12-24 12:54:00,1.6966,1.6971,1.6966,1.6967,61600000.0
2008-12-24 12:55:00,1.6967,1.6974,1.6967,1.69725,59200000.0
2008-12-24 12:56:00,1.6973,1.69735,1.6968,1.69695,30800000.0
2008-12-24 12:57:00,1.6968,1.69695,1.6968,1.69685,34000000.0
2008-12-24 12:58:00,1.6968,1.6971,1.6968,1.69705,20200000.0
2008-12-24 12:59:00,1.69705,1.69725,1.6968,1.69705,26800000.0
2008-12-24 13:00:00,1.69705,1.6976,1.6968,1.6974,58400000.0
2008-12-24 13:01:00,1.6974,1.6974,1.69735,1.69735,11800000.0
2008-12-24 13:02:00,1.69735,1.69755,1.6971,1.69755,62600000.0
2008-12-24 13:03:00,1.69755,1.6977,1.6967,1.6967,44000000.0
2008-12-24 13:04:00,1.6967,1.6967,1.6967,1.6967,4800000.0
2008-12-24 13:05:00,1.6967,1.6967,1.6967,1.6967,7200000.0
2008-12-24 13:06:00,1.6967,1.6967,1.6967,1.6967,22800000.0
2008-12-24 13:07:00,1.6967,1.6967,1.6967,1.6967,26400000.0
2008-12-24 13:08:00,1.6967,1.6968,1.6967,1.69675,28000000.0
2008-12-24 13:09:00,1.6967,1.69675,1.6967,1.69675,10800000.0
2008-12-24 13:10:00,1.69675,1.69745,1.6965,1.69705,63000000.0
2008-12-24 13:11:00,1.69705,1.6976,1.6965,1.69695,67400000.0
2008-12-24 13:12:00,1.6969,1.6981,1.69685,1.69735,73200000.0
2008-12-24 13:13:00,1.69745,1.6988,1.6973,1.6986,117000000.0
2008-12-24 13:14:00,1.6986,1.7011,1.6985,1.6999,157800000.0
2008-12-24 13:15:00,1.70005,1.70005,1.69875,1.6996,95200000.0
2008-12-24 13:16:00,1.6995,1.6998,1.69945,1.69945,94400000.0
2008-12-24 13:17:00,1.6994,1.6994,1.69885,1.6991,80000000.0
2008-12-24 13:18:00,1.6991,1.6992,1.69805,1.69815,75200000.0
2008-12-24 13:19:00,1.69805,1.6992,1.698,1.699,89600000.0
2008-12-24 13:20:00,1.699,1.69915,1.6983,1.6983,84800000.0
2008-12-24 13:21:00,1.6983,1.6988,1.6982,1.69865,52800000.0
2008-12-24 13:22:00,1.6986,1.69885,1.69845,1.6987,41600000.0
2008-12-24 13:23:00,1.6987,1.69895,1.69855,1.6986,36800000.0
2008-12-24 13:24:00,1.6987,1.6987,1.6978,1.6978,27200000.0
2008-12-24 13:25:00,1.69765,1.69835,1.69765,1.69785,109800000.0
2008-12-24 13:26:00,1.6979,1.6982,1.6967,1.6982,78400000.0
2008-12-24 13:27:00,1.6982,1.6984,1.69815,1.6983,57600000.0
2008-12-24 13:28:00,1.69825,1.69835,1.6975,1.69765,62400000.0
2008-12-24 13:29:00,1.6977,1.6978,1.6977,1.69775,17600000.0
2008-12-24 13:30:00,1.6977,1.69775,1.69765,1.69775,4800000.0
2008-12-24 13:31:00,1.69765,1.69775,1.6976,1.6976,16000000.0
2008-12-24 13:32:00,1.6976,1.69775,1.69735,1.6974,112000000.0
2008-12-24 13:33:00,1.69745,1.6991,1.69745,1.6983,87400000.0
2008-12-24 13:34:00,1.69825,1.70245,1.69825,1.69985,82000000.0
2008-12-24 13:35:00,1.69965,1.69965,1.69785,1.69805,132800000.0
2008-12-24 13:36:00,1.6981,1.69905,1.69805,1.6989,65600000.0
2008-12-24 13:37:00,1.6989,1.6999,1.69835,1.6997,88000000.0
2008-12-24 13:38:00,1.69965,1.70015,1.69895,1.69975,84800000.0
2008-12-24 13:39:00,1.69975,1.6998,1.69875,1.6988,80000000.0
2008-12-24 13:40:00,1.69875,1.6991,1.69835,1.6991,81600000.0
2008-12-24 13:41:00,1.69905,1.6993,1.69825,1.69835,68800000.0
2008-12-24 13:42:00,1.69835,1.69975,1.698,1.69905,67200000.0
2008-12-24 13:43:00,1.69905,1.69925,1.6973,1.6976,105400000.0
2008-12-24 13:44:00,1.69755,1.69845,1.69685,1.69725,110600000.0
2008-12-24 13:45:00,1.69725,1.69875,1.69655,1.69825,72000000.0
2008-12-24 13:46:00,1.69845,1.69845,1.69795,1.69805,72000000.0
2008-12-24 13:47:00,1.6981,1.6992,1.69745,1.69895,75400000.0
2008-12-24 13:48:00,1.6989,1.69965,1.69885,1.6994,72000000.0
2008-12-24 13:49:00,1.6994,1.6996,1.6986,1.6988,75200000.0
2008-12-24 13:50:00,1.69885,1.6994,1.6987,1.6994,27200000.0
2008-12-24 13:51:00,1.6994,1.6996,1.69825,1.6992,113600000.0
2008-12-24 13:52:00,1.69905,1.6992,1.6982,1.69885,89600000.0
2008-12-24 13:53:00,1.69885,1.6992,1.6986,1.6987,52800000.0
2008-12-24 13:54:00,1.6986,1.69915,1.69835,1.6986,86400000.0
2008-12-24 13:55:00,1.6996,1.70035,1.6994,1.70005,52800000.0
2008-12-24 13:56:00,1.70005,1.7004,1.6998,1.70005,97600000.0
2008-12-24 13:57:00,1.7001,1.7002,1.7001,1.7002,27200000.0
2008-12-24 13:58:00,1.70035,1.7011,1.69985,1.7006,62400000.0
2008-12-24 13:59:00,1.7005,1.70295,1.70045,1.70295,132000000.0
2008-12-24 14:00:00,1.70305,1.70305,1.7013,1.70175,150400000.0
2008-12-24 14:01:00,1.7015,1.7018,1.7015,1.70175,43200000.0
2008-12-24 14:02:00,1.70185,1.70215,1.7018,1.70215,36800000.0
2008-12-24 14:03:00,1.70215,1.7023,1.70215,1.7023,3200000.0
2008-12-24 14:04:00,1.7023,1.7023,1.70155,1.7018,64000000.0
2008-12-24 14:05:00,1.70185,1.70205,1.70145,1.7017,51200000.0
2008-12-24 14:06:00,1.70155,1.7018,1.70105,1.70145,41600000.0
2008-12-24 14:07:00,1.70145,1.7017,1.70125,1.70135,60800000.0
2008-12-24 14:08:00,1.70145,1.7017,1.70095,1.701,96000000.0
2008-12-24 14:09:00,1.7011,1.7027,1.701,1.7027,88000000.0
2008-12-24 14:10:00,1.7028,1.703,1.70155,1.7018,73600000.0
2008-12-24 14:11:00,1.70165,1.70545,1.7016,1.7042,64800000.0
2008-12-24 14:12:00,1.70405,1.70405,1.70335,1.70345,72000000.0
2008-12-24 14:13:00,1.7034,1.70465,1.70315,1.70405,43600000.0
2008-12-24 14:14:00,1.7041,1.7041,1.7023,1.7027,44200000.0
2008-12-24 14:15:00,1.7027,1.7033,1.7027,1.7033,56600000.0
2008-12-24 14:16:00,1.7033,1.7033,1.7033,1.7033,51000000.0
2008-12-24 14:17:00,1.7033,1.7033,1.7033,1.7033,9000000.0
2008-12-24 14:18:00,1.7034,1.70355,1.7033,1.7035,18600000.0
2008-12-24 14:19:00,1.7033,1.7033,1.7033,1.7033,1000000.0
2008-12-24 14:20:00,1.6973,1.6977,1.6969,1.6977,4000000.0
2008-12-24 14:21:00,1.7033,1.7033,1.7033,1.7033,4000000.0
2008-12-24 14:22:00,1.7033,1.7033,1.7033,1.7033,15000000.0
2008-12-24 14:23:00,1.7033,1.7033,1.7033,1.7033,14000000.0
2008-12-24 14:24:00,1.7033,1.7033,1.7001,1.7001,24000000.0
2008-12-24 14:25:00,1.7001,1.7012,1.7001,1.701,44800000.0
2008-12-24 14:26:00,1.701,1.7018,1.7009,1.70165,43000000.0
2008-12-24 14:27:00,1.7016,1.70255,1.70155,1.7023,76800000.0
2008-12-24 14:28:00,1.7024,1.7029,1.70175,1.7025,121600000.0
2008-12-24 14:29:00,1.7024,1.7034,1.7022,1.70225,80000000.0
2008-12-24 14:30:00,1.7023,1.70285,1.7022,1.7022,116600000.0
2008-12-24 14:31:00,1.70265,1.7032,1.7018,1.7018,57600000.0
2008-12-24 14:32:00,1.70165,1.702,1.70145,1.70155,27200000.0
2008-12-24 14:33:00,1.70155,1.70165,1.7012,1.7012,57600000.0
2008-12-24 14:34:00,1.7012,1.7019,1.7008,1.7016,60800000.0
2008-12-24 14:35:00,1.7018,1.70185,1.70125,1.70125,28800000.0
2008-12-24 14:36:00,1.70125,1.7018,1.7007,1.7007,60200000.0
2008-12-24 14:37:00,1.7007,1.7007,1.69745,1.6975,90900000.0
2008-12-24 14:38:00,1.6975,1.6979,1.69695,1.69765,116800000.0
2008-12-24 14:39:00,1.6977,1.698,1.69745,1.698,52800000.0
2008-12-24 14:40:00,1.69795,1.7009,1.6973,1.6995,68400000.0
2008-12-24 14:41:00,1.7003,1.7008,1.6995,1.6995,30600000.0
2008-12-24 14:42:00,1.6995,1.6995,1.6995,1.6995,6000000.0
2008-12-24 14:43:00,1.6995,1.6995,1.6995,1.6995,29000000.0
2008-12-24 14:44:00,1.6995,1.6995,1.6995,1.6995,12000000.0
2008-12-24 14:45:00,1.6975,1.6988,1.6973,1.6984,22400000.0
2008-12-24 14:46:00,1.6985,1.6986,1.6975,1.6979,22400000.0
2008-12-24 14:47:00,1.7008,1.7013,1.7007,1.7012,22400000.0
2008-12-24 14:48:00,1.7012,1.70165,1.7007,1.7007,52800000.0
2008-12-24 14:49:00,1.7009,1.7009,1.6992,1.6992,36800000.0
2008-12-24 14:50:00,1.69915,1.69925,1.6985,1.6985,40000000.0
2008-12-24 14:51:00,1.69845,1.7002,1.6982,1.6994,80000000.0
2008-12-24 14:52:00,1.69945,1.70095,1.6992,1.7,88000000.0
2008-12-24 14:53:00,1.70015,1.70055,1.6998,1.7001,65600000.0
2008-12-24 14:54:00,1.7004,1.7011,1.6998,1.70055,104000000.0
2008-12-24 14:55:00,1.7008,1.70185,1.7008,1.70135,67200000.0
2008-12-24 14:56:00,1.7008,1.7014,1.70075,1.70135,24000000.0
2008-12-24 14:57:00,1.701,1.701,1.70015,1.7006,47400000.0
2008-12-24 14:58:00,1.7006,1.7007,1.6988,1.6993,76200000.0
2008-12-24 14:59:00,1.69915,1.7,1.69895,1.69895,38400000.0
2008-12-24 15:00:00,1.699,1.7001,1.69895,1.7001,52800000.0
2008-12-24 15:01:00,1.70015,1.70035,1.70015,1.7003,25600000.0
2008-12-24 15:02:00,1.7002,1.7004,1.7001,1.7004,32000000.0
2008-12-24 15:03:00,1.70045,1.70045,1.70005,1.70005,38400000.0
2008-12-24 15:04:00,1.7,1.7,1.69835,1.69835,51200000.0
2008-12-24 15:05:00,1.698,1.69915,1.69785,1.69785,53000000.0
2008-12-24 15:06:00,1.6978,1.6978,1.6969,1.69715,72000000.0
2008-12-24 15:07:00,1.6972,1.6976,1.6959,1.6968,38400000.0
2008-12-24 15:08:00,1.6961,1.6966,1.6955,1.69575,52800000.0
2008-12-24 15:09:00,1.69585,1.69645,1.6955,1.6962,73600000.0
2008-12-24 15:10:00,1.6959,1.6966,1.6959,1.69635,36000000.0
2008-12-24 15:11:00,1.69645,1.6976,1.69645,1.6969,105200000.0
2008-12-24 15:12:00,1.6969,1.6975,1.6969,1.6975,129200000.0
2008-12-24 15:13:00,1.6975,1.69755,1.6972,1.6972,97200000.0
2008-12-24 15:14:00,1.6972,1.6977,1.6972,1.6975,117600000.0
2008-12-24 15:15:00,1.6981,1.69845,1.6981,1.6983,35200000.0
2008-12-24 15:16:00,1.6983,1.6983,1.69655,1.6968,79200000.0
2008-12-24 15:17:00,1.69675,1.69675,1.69615,1.69615,80000000.0
2008-12-24 15:18:00,1.69615,1.6965,1.69605,1.69615,72000000.0
2008-12-24 15:19:00,1.69615,1.6974,1.6961,1.69715,134400000.0
2008-12-24 15:20:00,1.69715,1.69765,1.6968,1.69765,105600000.0
2008-12-24 15:21:00,1.69765,1.69765,1.6967,1.6969,110400000.0
2008-12-24 15:22:00,1.69705,1.6977,1.6969,1.69735,120000000.0
2008-12-24 15:23:00,1.6974,1.6978,1.69705,1.69735,108800000.0
2008-12-24 15:24:00,1.6973,1.69745,1.69695,1.697,46400000.0
2008-12-24 15:25:00,1.697,1.69715,1.69645,1.69715,92800000.0
2008-12-24 15:26:00,1.69725,1.69725,1.6961,1.6963,107200000.0
2008-12-24 15:27:00,1.6963,1.69665,1.6961,1.6964,30400000.0
2008-12-24 15:28:00,1.6964,1.6967,1.6962,1.6966,67200000.0
2008-12-24 15:29:00,1.69665,1.69755,1.6961,1.6965,138600000.0
2008-12-24 15:30:00,1.6965,1.6966,1.69615,1.69625,75200000.0
2008-12-24 15:31:00,1.6962,1.69665,1.69555,1.6957,149200000.0
2008-12-24 15:32:00,1.69575,1.69615,1.6954,1.6957,127200000.0
2008-12-24 15:33:00,1.6955,1.69585,1.6954,1.69545,42600000.0
2008-12-24 15:34:00,1.69545,1.69545,1.6954,1.69545,26600000.0
2008-12-24 15:35:00,1.69545,1.69685,1.69545,1.69655,100800000.0
2008-12-24 15:36:00,1.69665,1.6974,1.69625,1.69725,94400000.0
2008-12-24 15:37:00,1.69725,1.69785,1.69625,1.69785,140000000.0
2008-12-24 15:38:00,1.69785,1.6984,1.6971,1.69745,84800000.0
2008-12-24 15:39:00,1.69745,1.69745,1.6969,1.6969,88000000.0
2008-12-24 15:40:00,1.6969,1.69725,1.6969,1.6969,46400000.0
2008-12-24 15:41:00,1.69685,1.6973,1.6967,1.6968,91200000.0
2008-12-24 15:42:00,1.69685,1.6976,1.6958,1.6961,120000000.0
2008-12-24 15:43:00,1.69635,1.6973,1.69625,1.69665,67200000.0
2008-12-24 15:44:00,1.69665,1.69745,1.69655,1.69745,54400000.0
2008-12-24 15:45:00,1.69745,1.69845,1.69705,1.69835,121600000.0
2008-12-24 15:46:00,1.6983,1.69835,1.6969,1.69755,92800000.0
2008-12-24 15:47:00,1.69765,1.69865,1.697,1.69855,76800000.0
2008-12-24 15:48:00,1.69855,1.69855,1.6973,1.6973,41600000.0
2008-12-24 15:49:00,1.69725,1.69785,1.6972,1.6972,35000000.0
2008-12-24 15:50:00,1.6972,1.69725,1.6972,1.69725,19800000.0
2008-12-24 15:51:00,1.69725,1.69725,1.6972,1.69725,23200000.0
2008-12-24 15:52:00,1.6975,1.69805,1.6975,1.69805,76800000.0
2008-12-24 15:53:00,1.698,1.698,1.6977,1.6977,27200000.0
2008-12-24 15:54:00,1.69775,1.6979,1.69775,1.6979,19200000.0
2008-12-24 15:55:00,1.6978,1.6989,1.69775,1.6989,17600000.0
2008-12-24 15:56:00,1.699,1.69905,1.6979,1.6982,56000000.0
2008-12-24 15:57:00,1.6983,1.69915,1.6983,1.69915,43200000.0
2008-12-24 15:58:00,1.69915,1.70045,1.69875,1.6997,161600000.0
2008-12-24 15:59:00,1.69955,1.6998,1.6991,1.69915,32000000.0
2008-12-24 16:00:00,1.69915,1.69955,1.6984,1.69865,81000000.0
2008-12-24 16:01:00,1.6986,1.69915,1.6986,1.69895,49600000.0
2008-12-24 16:02:00,1.6989,1.69965,1.6986,1.69945,78400000.0
2008-12-24 16:03:00,1.6997,1.6997,1.69835,1.6987,93800000.0
2008-12-24 16:04:00,1.69865,1.6993,1.69865,1.69915,104000000.0
2008-12-24 16:05:00,1.69915,1.69955,1.6985,1.6992,102400000.0
2008-12-24 16:06:00,1.6994,1.69945,1.6983,1.69835,70400000.0
2008-12-24 16:07:00,1.69825,1.70055,1.6981,1.7,125400000.0
2008-12-24 16:08:00,1.69995,1.69995,1.6977,1.6993,129400000.0
2008-12-24 16:09:00,1.6993,1.69955,1.69855,1.69885,73600000.0
2008-12-24 16:10:00,1.69885,1.69955,1.69845,1.69905,55400000.0
2008-12-24 16:11:00,1.6991,1.69965,1.6978,1.69795,137000000.0
2008-12-24 16:12:00,1.698,1.6982,1.6976,1.6976,52800000.0
2008-12-24 16:13:00,1.6976,1.69785,1.6973,1.6973,128000000.0
2008-12-24 16:14:00,1.69735,1.69765,1.69725,1.69745,44800000.0
2008-12-24 16:15:00,1.69745,1.6979,1.69735,1.69735,54400000.0
2008-12-24 16:16:00,1.69735,1.69845,1.6973,1.6982,84800000.0
2008-12-24 16:17:00,1.6982,1.6985,1.698,1.69835,40000000.0
2008-12-24 16:18:00,1.6984,1.69855,1.69835,1.6984,43200000.0
2008-12-24 16:19:00,1.6983,1.69885,1.6983,1.6987,36800000.0
2008-12-24 16:20:00,1.69865,1.69865,1.6983,1.6985,24000000.0
2008-12-24 16:21:00,1.69845,1.69875,1.69845,1.69865,33600000.0
2008-12-24 16:22:00,1.6977,1.6985,1.69755,1.6985,73600000.0
2008-12-24 16:23:00,1.69845,1.6996,1.69845,1.69915,100000000.0
2008-12-24 16:24:00,1.6991,1.6996,1.69905,1.6993,60800000.0
2008-12-24 16:25:00,1.6993,1.69955,1.69885,1.69935,86400000.0
2008-12-24 16:26:00,1.69925,1.69925,1.69885,1.69905,64000000.0
2008-12-24 16:27:00,1.69905,1.69935,1.6988,1.6991,100800000.0
2008-12-24 16:28:00,1.699,1.70045,1.69895,1.70045,133600000.0
2008-12-24 16:29:00,1.70055,1.7007,1.7,1.7007,59200000.0
2008-12-24 16:30:00,1.7005,1.70125,1.7005,1.70105,100800000.0
2008-12-24 16:31:00,1.70115,1.70155,1.7009,1.70095,107200000.0
2008-12-24 16:32:00,1.70125,1.70205,1.70045,1.70135,112000000.0
2008-12-24 16:33:00,1.70115,1.7018,1.7006,1.70085,81000000.0
2008-12-24 16:34:00,1.7009,1.70185,1.70055,1.70185,86400000.0
2008-12-24 16:35:00,1.7018,1.70345,1.7018,1.70345,110400000.0
2008-12-24 16:36:00,1.7035,1.70355,1.70145,1.70195,118400000.0
2008-12-24 16:37:00,1.7021,1.7024,1.7016,1.7017,64000000.0
2008-12-24 16:38:00,1.70165,1.70175,1.70125,1.70175,88000000.0
2008-12-24 16:39:00,1.70185,1.7021,1.7017,1.70195,54400000.0
2008-12-24 16:40:00,1.7021,1.70275,1.7021,1.70275,67200000.0
2008-12-24 16:41:00,1.7027,1.7041,1.7027,1.7038,110400000.0
2008-12-24 16:42:00,1.70415,1.70485,1.7034,1.7035,67200000.0
2008-12-24 16:43:00,1.7035,1.705,1.7035,1.7047,72000000.0
2008-12-24 16:44:00,1.7047,1.70535,1.7047,1.7051,60800000.0
2008-12-24 16:45:00,1.7052,1.70585,1.7052,1.7052,95200000.0
2008-12-24 16:46:00,1.70525,1.7053,1.70485,1.705,72200000.0
2008-12-24 16:47:00,1.705,1.70515,1.7043,1.70475,108800000.0
2008-12-24 16:48:00,1.7048,1.70495,1.7036,1.70385,108800000.0
2008-12-24 16:49:00,1.70395,1.7041,1.7027,1.70275,75200000.0
2008-12-24 16:50:00,1.7027,1.7028,1.7015,1.7015,153600000.0
2008-12-24 16:51:00,1.70165,1.70195,1.7016,1.7018,64000000.0
2008-12-24 16:52:00,1.70175,1.70195,1.70175,1.7019,12800000.0
2008-12-24 16:53:00,1.7019,1.70275,1.70185,1.70265,120000000.0
2008-12-24 16:54:00,1.7027,1.70345,1.7011,1.70235,104000000.0
2008-12-24 16:55:00,1.70245,1.7033,1.7021,1.703,54400000.0
2008-12-24 16:56:00,1.70295,1.7036,1.70295,1.7032,44800000.0
2008-12-24 16:57:00,1.7033,1.70475,1.7033,1.7047,80000000.0
2008-12-24 16:58:00,1.70485,1.70495,1.7036,1.7036,56000000.0
2008-12-24 16:59:00,1.70355,1.70375,1.7021,1.7025,75200000.0
2008-12-24 17:00:00,1.70245,1.703,1.70115,1.70115,142400000.0
2008-12-24 17:01:00,1.70125,1.7026,1.70125,1.70235,93800000.0
2008-12-24 17:02:00,1.70245,1.70355,1.7022,1.70355,76800000.0
2008-12-24 17:03:00,1.7036,1.7036,1.70285,1.7036,109200000.0
2008-12-24 17:04:00,1.70365,1.7038,1.7029,1.70295,46000000.0
2008-12-24 17:05:00,1.70295,1.70365,1.7029,1.7035,72400000.0
2008-12-24 17:06:00,1.70335,1.70375,1.70325,1.70355,51200000.0
2008-12-24 17:07:00,1.7035,1.70375,1.7031,1.70375,48000000.0
2008-12-24 17:08:00,1.7037,1.7037,1.70305,1.7035,44800000.0
2008-12-24 17:09:00,1.7035,1.70535,1.7033,1.70535,76800000.0
2008-12-24 17:10:00,1.70525,1.7069,1.70505,1.7069,124400000.0
2008-12-24 17:11:00,1.70705,1.7077,1.7067,1.70735,143400000.0
2008-12-24 17:12:00,1.70735,1.70745,1.7062,1.70685,104000000.0
2008-12-24 17:13:00,1.707,1.70735,1.7065,1.7071,70400000.0
2008-12-24 17:14:00,1.70705,1.70785,1.7068,1.70785,94400000.0
2008-12-24 17:15:00,1.7079,1.708,1.70755,1.7077,32000000.0
2008-12-24 17:16:00,1.7077,1.70795,1.70745,1.70745,54400000.0
2008-12-24 17:17:00,1.70755,1.70815,1.7074,1.708,78400000.0
2008-12-24 17:18:00,1.70805,1.7082,1.70705,1.7072,81600000.0
2008-12-24 17:19:00,1.70725,1.7073,1.70695,1.707,59200000.0
2008-12-24 17:20:00,1.7072,1.7074,1.7048,1.7048,131200000.0
2008-12-24 17:21:00,1.70475,1.70535,1.70385,1.7039,110400000.0
2008-12-24 17:22:00,1.70395,1.70405,1.7023,1.7023,77600000.0
2008-12-24 17:23:00,1.7023,1.7028,1.7023,1.70265,76000000.0
2008-12-24 17:24:00,1.7027,1.7027,1.7023,1.7023,52200000.0
2008-12-24 17:25:00,1.7023,1.703,1.7023,1.70285,65800000.0
2008-12-24 17:26:00,1.703,1.703,1.70095,1.7023,42000000.0
2008-12-24 17:27:00,1.7012,1.7023,1.69865,1.6994,134400000.0
2008-12-24 17:28:00,1.6991,1.6993,1.6984,1.6984,111200000.0
2008-12-24 17:29:00,1.6984,1.6989,1.69785,1.698,82800000.0
2008-12-24 17:30:00,1.69795,1.69835,1.6977,1.69835,27200000.0
2008-12-24 17:31:00,1.69825,1.69935,1.6981,1.6983,95600000.0
2008-12-24 17:32:00,1.6985,1.69885,1.69845,1.6985,51200000.0
2008-12-24 17:33:00,1.69845,1.69925,1.6983,1.69925,83200000.0
2008-12-24 17:34:00,1.69925,1.6996,1.6984,1.69935,94400000.0
2008-12-24 17:35:00,1.69935,1.6996,1.69925,1.6994,67200000.0
2008-12-24 17:36:00,1.6993,1.7005,1.6993,1.7001,106400000.0
2008-12-24 17:37:00,1.7002,1.70075,1.7002,1.70065,54400000.0
2008-12-24 17:38:00,1.70055,1.70095,1.7004,1.7006,60800000.0
2008-12-24 17:39:00,1.70045,1.7007,1.70045,1.7007,64000000.0
2008-12-24 17:40:00,1.70045,1.70105,1.69995,1.7,51200000.0
2008-12-24 17:41:00,1.7,1.70015,1.6993,1.6998,142400000.0
2008-12-24 17:42:00,1.69985,1.7015,1.6998,1.7006,57000000.0
2008-12-24 17:43:00,1.7006,1.70075,1.6999,1.6999,40000000.0
2008-12-24 17:44:00,1.69985,1.7003,1.69985,1.7003,40000000.0
2008-12-24 17:45:00,1.7003,1.7007,1.70025,1.70025,32000000.0
2008-12-24 17:46:00,1.6979,1.6984,1.6977,1.6977,48000000.0
2008-12-24 17:47:00,1.7003,1.701,1.7001,1.7001,48000000.0
2008-12-24 17:48:00,1.7001,1.70015,1.6997,1.6998,22400000.0
2008-12-24 17:49:00,1.69985,1.6999,1.69985,1.6999,3200000.0
2008-12-24 17:50:00,1.69985,1.6999,1.69975,1.6998,11200000.0
2008-12-24 17:51:00,1.6997,1.6997,1.6991,1.69955,36800000.0
2008-12-24 17:52:00,1.69955,1.69975,1.6986,1.6989,120000000.0
2008-12-24 17:53:00,1.699,1.69915,1.6987,1.6989,86400000.0
2008-12-24 17:54:00,1.69895,1.69975,1.6988,1.69955,123200000.0
2008-12-24 17:55:00,1.69965,1.69995,1.69945,1.6996,78400000.0
2008-12-24 17:56:00,1.69965,1.69965,1.6988,1.6991,57600000.0
2008-12-24 17:57:00,1.6991,1.69945,1.6989,1.6991,43200000.0
2008-12-24 17:58:00,1.6992,1.6997,1.69915,1.6996,32000000.0
2008-12-24 17:59:00,1.69965,1.6999,1.69865,1.69925,152400000.0
2008-12-24 18:00:00,1.69915,1.70045,1.69915,1.70045,120000000.0
2008-12-24 18:01:00,1.70015,1.70045,1.6993,1.69995,102400000.0
2008-12-24 18:02:00,1.69995,1.7003,1.69965,1.6999,80000000.0
2008-12-24 18:03:00,1.6999,1.6999,1.6993,1.69935,46400000.0
2008-12-24 18:04:00,1.69945,1.6999,1.69935,1.69985,83200000.0
2008-12-24 18:05:00,1.69985,1.70025,1.6997,1.7002,107200000.0
2008-12-24 18:06:00,1.7002,1.70035,1.69985,1.70025,97600000.0
2008-12-24 18:07:00,1.70025,1.7004,1.69965,1.69985,86400000.0
2008-12-24 18:08:00,1.6998,1.7006,1.69965,1.69965,116800000.0
2008-12-24 18:09:00,1.6997,1.70005,1.6996,1.69995,68800000.0
2008-12-24 18:10:00,1.69995,1.69995,1.69935,1.69985,72000000.0
2008-12-24 18:11:00,1.69975,1.70025,1.6997,1.7,67200000.0
2008-12-24 18:12:00,1.7001,1.7002,1.69975,1.7002,49600000.0
2008-12-24 18:13:00,1.70025,1.70045,1.7,1.7001,17600000.0
2008-12-24 18:14:00,1.7,1.70035,1.6997,1.70005,51200000.0
2008-12-24 18:15:00,1.7001,1.7002,1.6997,1.7002,25600000.0
2008-12-24 18:16:00,1.7002,1.7003,1.69925,1.6998,75200000.0
2008-12-24 18:17:00,1.6998,1.6998,1.6993,1.69955,38400000.0
2008-12-24 18:18:00,1.6996,1.70055,1.6996,1.6997,59200000.0
2008-12-24 18:19:00,1.69975,1.7009,1.69975,1.70055,64000000.0
2008-12-24 18:20:00,1.7006,1.7008,1.7004,1.7007,49600000.0
2008-12-24 18:21:00,1.7005,1.7007,1.70035,1.7005,43200000.0
2008-12-24 18:22:00,1.7005,1.7011,1.7003,1.70075,65600000.0
2008-12-24 18:23:00,1.7006,1.7006,1.69975,1.70045,32000000.0
2008-12-24 18:24:00,1.70035,1.70035,1.69975,1.70005,113600000.0
2008-12-24 18:25:00,1.70005,1.7002,1.69965,1.69995,105600000.0
2008-12-24 18:26:00,1.69995,1.69995,1.69895,1.6994,64000000.0
2008-12-24 18:27:00,1.6995,1.70005,1.6995,1.70005,46400000.0
2008-12-24 18:28:00,1.69995,1.70025,1.6994,1.6998,78400000.0
2008-12-24 18:29:00,1.6998,1.6998,1.6985,1.69865,108800000.0
2008-12-24 18:30:00,1.69855,1.6992,1.69845,1.699,92800000.0
2008-12-24 18:31:00,1.69885,1.69925,1.69875,1.69925,65600000.0
2008-12-24 18:32:00,1.6995,1.69985,1.6995,1.69975,62400000.0
2008-12-24 18:33:00,1.69975,1.7007,1.6994,1.69955,113000000.0
2008-12-24 18:34:00,1.69965,1.7011,1.6996,1.7008,94400000.0
2008-12-24 18:35:00,1.7008,1.7009,1.69985,1.69985,32000000.0
2008-12-24 18:36:00,1.7001,1.7001,1.69895,1.6991,68800000.0
2008-12-24 18:37:00,1.69895,1.70035,1.69845,1.70025,76600000.0
2008-12-24 18:38:00,1.70025,1.70095,1.70025,1.7006,46400000.0
2008-12-24 18:39:00,1.7005,1.7005,1.6989,1.6989,72000000.0
2008-12-24 18:40:00,1.6989,1.6989,1.6969,1.6973,78000000.0
2008-12-24 18:41:00,1.69735,1.6979,1.69715,1.6976,72000000.0
2008-12-24 18:42:00,1.6978,1.69825,1.69755,1.69805,49600000.0
2008-12-24 18:43:00,1.698,1.6981,1.69735,1.6977,64000000.0
2008-12-24 18:44:00,1.6977,1.6988,1.6977,1.6988,38400000.0
2008-12-24 18:45:00,1.6988,1.69925,1.6982,1.6982,37800000.0
2008-12-24 18:46:00,1.6982,1.6983,1.6978,1.6978,43800000.0
2008-12-24 18:47:00,1.6978,1.6982,1.6978,1.6982,20000000.0
2008-12-24 18:48:00,1.6982,1.6982,1.6982,1.6982,18000000.0
2008-12-24 18:49:00,1.6982,1.6982,1.6982,1.6982,12000000.0
2008-12-24 18:50:00,1.6982,1.6982,1.6959,1.6959,68700000.0
2008-12-24 18:51:00,1.6959,1.6962,1.6959,1.6959,46600000.0
2008-12-24 18:52:00,1.6959,1.6959,1.6959,1.6959,10000000.0
2008-12-24 18:53:00,1.6959,1.69615,1.6959,1.6959,48000000.0
2008-12-24 18:54:00,1.6957,1.6959,1.6955,1.6957,52200000.0
2008-12-24 18:55:00,1.6957,1.6959,1.69465,1.69475,38000000.0
2008-12-24 18:56:00,1.69475,1.6959,1.6934,1.6934,43200000.0
2008-12-24 18:57:00,1.6937,1.6939,1.6931,1.6937,40000000.0
2008-12-24 18:58:00,1.6935,1.69405,1.6931,1.6934,48800000.0
2008-12-24 18:59:00,1.6934,1.6934,1.691,1.69305,97600000.0
2008-12-24 19:00:00,1.69305,1.694,1.69255,1.6936,99900000.0
2008-12-24 19:01:00,1.6936,1.6939,1.69355,1.6938,39200000.0
2008-12-24 19:02:00,1.6937,1.6937,1.6933,1.6933,25600000.0
2008-12-24 19:03:00,1.6934,1.6957,1.6934,1.69415,79400000.0
2008-12-24 19:04:00,1.6942,1.69535,1.694,1.6953,72800000.0
2008-12-24 19:05:00,1.6956,1.69595,1.69515,1.6959,64000000.0
2008-12-24 19:06:00,1.6961,1.69615,1.6959,1.696,28800000.0
2008-12-24 19:07:00,1.6958,1.69615,1.6958,1.69605,27200000.0
2008-12-24 19:08:00,1.696,1.6966,1.6959,1.6966,25600000.0
2008-12-24 19:09:00,1.6966,1.6966,1.6947,1.69505,41600000.0
2008-12-24 19:10:00,1.69485,1.69485,1.69405,1.6943,36800000.0
2008-12-24 19:11:00,1.6943,1.69445,1.694,1.694,25600000.0
2008-12-24 19:12:00,1.694,1.694,1.69235,1.6926,69400000.0
2008-12-24 19:13:00,1.6927,1.6927,1.6926,1.6926,9600000.0
2008-12-24 19:14:00,1.6931,1.695,1.6931,1.6943,50400000.0
2008-12-24 19:15:00,1.69435,1.69435,1.6942,1.6942,35200000.0
2008-12-24 19:16:00,1.69425,1.69525,1.6937,1.6937,62800000.0
2008-12-24 19:17:00,1.6938,1.6938,1.69365,1.6938,20800000.0
2008-12-24 19:18:00,1.6937,1.69385,1.6933,1.6933,34000000.0
2008-12-24 19:19:00,1.6933,1.694,1.6933,1.6934,27200000.0
2008-12-24 19:20:00,1.6934,1.6934,1.6934,1.6934,8400000.0
2008-12-24 19:21:00,1.6934,1.6934,1.6934,1.6934,19200000.0
2008-12-24 19:22:00,1.6934,1.6934,1.6927,1.6934,30000000.0
2008-12-24 19:23:00,1.6934,1.6934,1.6911,1.69175,56400000.0
2008-12-24 19:24:00,1.69175,1.69175,1.6912,1.6912,40800000.0
2008-12-24 19:25:00,1.6912,1.6912,1.6912,1.6912,34800000.0
2008-12-24 19:26:00,1.6912,1.69175,1.69015,1.6903,41200000.0
2008-12-24 19:27:00,1.69055,1.69115,1.6903,1.69035,79400000.0
2008-12-24 19:28:00,1.69035,1.69085,1.69035,1.6906,62400000.0
2008-12-24 19:29:00,1.69055,1.69055,1.6901,1.6903,65600000.0
2008-12-24 19:30:00,1.6903,1.69095,1.68975,1.69,121600000.0
2008-12-24 19:31:00,1.6899,1.69155,1.68985,1.69095,63200000.0
2008-12-24 19:32:00,1.69095,1.69095,1.6909,1.6909,16000000.0
2008-12-24 19:33:00,1.69095,1.69175,1.69035,1.69035,24000000.0
2008-12-24 19:34:00,1.69035,1.69105,1.69035,1.6908,46400000.0
2008-12-24 19:35:00,1.6907,1.6907,1.68975,1.69035,52800000.0
2008-12-24 19:36:00,1.69035,1.69045,1.68925,1.6895,75000000.0
2008-12-24 19:37:00,1.6895,1.68975,1.6893,1.6894,27200000.0
2008-12-24 19:38:00,1.68945,1.6895,1.6893,1.6893,28000000.0
2008-12-24 19:39:00,1.68925,1.68965,1.6892,1.68965,27800000.0
2008-12-24 19:40:00,1.6896,1.68995,1.6893,1.68935,30400000.0
2008-12-24 19:41:00,1.6893,1.68995,1.6893,1.68985,56000000.0
2008-12-24 19:42:00,1.6898,1.6904,1.6898,1.6901,83200000.0
2008-12-24 19:43:00,1.69,1.6902,1.6899,1.6902,62400000.0
2008-12-24 19:44:00,1.6907,1.6915,1.6902,1.6915,61600000.0
2008-12-24 19:45:00,1.69135,1.6923,1.69085,1.69135,51200000.0
2008-12-24 19:46:00,1.6914,1.6914,1.6914,1.6914,12800000.0
2008-12-24 19:47:00,1.6914,1.6917,1.69075,1.69085,28800000.0
2008-12-24 19:48:00,1.69075,1.6908,1.6902,1.6902,56000000.0
2008-12-24 19:49:00,1.69025,1.69095,1.69015,1.69025,44800000.0
2008-12-24 19:50:00,1.69015,1.69025,1.6889,1.6889,54400000.0
2008-12-24 19:51:00,1.6889,1.6889,1.6875,1.6875,62000000.0
2008-12-24 19:52:00,1.6875,1.6879,1.6875,1.6875,26600000.0
2008-12-24 19:53:00,1.6875,1.68795,1.6868,1.68725,70200000.0
2008-12-24 19:54:00,1.68725,1.6875,1.68675,1.6875,121600000.0
2008-12-24 19:55:00,1.6874,1.6882,1.6873,1.68755,115200000.0
2008-12-24 19:56:00,1.68745,1.68755,1.687,1.6871,65600000.0
2008-12-24 19:57:00,1.6872,1.6883,1.6872,1.6878,113600000.0
2008-12-24 19:58:00,1.6878,1.68825,1.68675,1.68785,57600000.0
2008-12-24 19:59:00,1.6877,1.6892,1.6875,1.68865,123200000.0
2008-12-24 20:00:00,1.68865,1.68935,1.6878,1.68855,83600000.0
2008-12-24 20:01:00,1.6887,1.6891,1.6887,1.68905,32000000.0
2008-12-24 20:02:00,1.689,1.68905,1.6887,1.6889,78400000.0
2008-12-24 20:03:00,1.6889,1.68985,1.6889,1.68935,57800000.0
2008-12-24 20:04:00,1.6891,1.69175,1.689,1.69175,139000000.0
2008-12-24 20:05:00,1.69185,1.69195,1.69155,1.69165,32000000.0
2008-12-24 20:06:00,1.6914,1.6934,1.6912,1.6915,48000000.0
2008-12-24 20:07:00,1.6919,1.6925,1.6919,1.69235,25600000.0
2008-12-24 20:08:00,1.6924,1.69405,1.6923,1.69395,56000000.0
2008-12-24 20:09:00,1.69395,1.6944,1.69275,1.69415,75200000.0
2008-12-24 20:10:00,1.69415,1.6945,1.694,1.6945,17600000.0
2008-12-24 20:11:00,1.6948,1.69505,1.69455,1.69455,54400000.0
2008-12-24 20:12:00,1.69455,1.69475,1.69455,1.69475,17600000.0
2008-12-24 20:13:00,1.6949,1.6953,1.69475,1.69525,14400000.0
2008-12-24 20:14:00,1.6952,1.69565,1.6951,1.69565,14400000.0
2008-12-24 20:15:00,1.69575,1.6958,1.69575,1.6958,16000000.0
2008-12-24 20:16:00,1.69575,1.6958,1.69535,1.69535,16000000.0
2008-12-24 20:17:00,1.69535,1.6959,1.6952,1.6957,33600000.0
2008-12-24 20:18:00,1.6957,1.69625,1.6955,1.69555,60800000.0
2008-12-24 20:19:00,1.6956,1.6956,1.69485,1.69485,27200000.0
2008-12-24 20:20:00,1.6949,1.695,1.6948,1.69485,36800000.0
2008-12-24 20:21:00,1.69495,1.69495,1.69225,1.69405,113800000.0
2008-12-24 20:22:00,1.6941,1.69475,1.69365,1.69395,49600000.0
2008-12-24 20:23:00,1.6941,1.6944,1.69395,1.69405,35200000.0
2008-12-24 20:24:00,1.69405,1.69465,1.69395,1.69465,32000000.0
2008-12-24 20:25:00,1.69485,1.695,1.69465,1.695,57600000.0
2008-12-24 20:26:00,1.69505,1.6953,1.69495,1.6952,32000000.0
2008-12-24 20:27:00,1.6951,1.6952,1.6949,1.6951,25600000.0
2008-12-24 20:28:00,1.6951,1.6951,1.69475,1.69475,6400000.0
2008-12-24 20:29:00,1.6947,1.69495,1.6945,1.69495,30400000.0
2008-12-24 20:30:00,1.6953,1.6958,1.6953,1.6953,27200000.0
2008-12-24 20:31:00,1.6953,1.69705,1.6953,1.6967,53600000.0
2008-12-24 20:32:00,1.6969,1.6973,1.69685,1.6973,28800000.0
2008-12-24 20:33:00,1.69725,1.6973,1.6957,1.69575,54400000.0
2008-12-24 20:34:00,1.6957,1.6967,1.6957,1.6967,12800000.0
2008-12-24 20:35:00,1.6967,1.697,1.6964,1.6969,43200000.0
2008-12-24 20:36:00,1.69695,1.698,1.6969,1.6977,43200000.0
2008-12-24 20:37:00,1.6976,1.6976,1.69695,1.6971,19200000.0
2008-12-24 20:38:00,1.69705,1.69775,1.69705,1.69775,16000000.0
2008-12-24 20:39:00,1.6976,1.69765,1.6976,1.69765,11200000.0
2008-12-24 20:40:00,1.69775,1.69795,1.6975,1.6975,24000000.0
2008-12-24 20:41:00,1.6977,1.69865,1.6975,1.6984,33600000.0
2008-12-24 20:42:00,1.69835,1.6984,1.69815,1.6982,11200000.0
2008-12-24 20:43:00,1.6984,1.69855,1.69825,1.69845,17600000.0
2008-12-24 20:44:00,1.69845,1.69875,1.698,1.6985,28800000.0
2008-12-24 20:45:00,1.69865,1.69865,1.69865,1.69865,1600000.0
2008-12-24 20:46:00,1.69865,1.69865,1.69785,1.69815,16000000.0
2008-12-24 20:47:00,1.69815,1.69815,1.6976,1.6977,12800000.0
2008-12-24 20:48:00,1.6977,1.6977,1.6975,1.6977,27200000.0
2008-12-24 20:49:00,1.69765,1.6978,1.69745,1.6978,30400000.0
2008-12-24 20:50:00,1.6978,1.6978,1.69695,1.69695,12800000.0
2008-12-24 20:51:00,1.69715,1.6973,1.6969,1.6969,14400000.0
2008-12-24 20:52:00,1.6969,1.69735,1.6969,1.69695,32400000.0
2008-12-24 20:53:00,1.6973,1.6973,1.69695,1.697,19200000.0
2008-12-24 20:54:00,1.697,1.6972,1.6969,1.69715,40000000.0
2008-12-24 20:55:00,1.69715,1.69735,1.69715,1.6973,20800000.0
2008-12-24 20:56:00,1.6973,1.69765,1.69715,1.69765,28800000.0
2008-12-24 20:57:00,1.69765,1.69765,1.6976,1.6976,9600000.0
2008-12-24 20:58:00,1.69755,1.6976,1.69725,1.69725,6400000.0
2008-12-24 20:59:00,1.69725,1.69725,1.6971,1.6971,20800000.0
2008-12-24 21:00:00,1.6972,1.6972,1.697,1.6971,16000000.0
2008-12-24 21:01:00,1.6971,1.6975,1.6971,1.6975,51200000.0
2008-12-24 21:02:00,1.6971,1.6976,1.6971,1.69755,21200000.0
2008-12-24 21:03:00,1.6976,1.6983,1.6976,1.69785,33600000.0
2008-12-24 21:04:00,1.69785,1.6988,1.69765,1.6988,44200000.0
2008-12-24 21:05:00,1.69895,1.70355,1.69765,1.70355,94400000.0
2008-12-24 21:06:00,1.7036,1.70755,1.7022,1.70525,112600000.0
2008-12-24 21:07:00,1.70525,1.7054,1.7043,1.7047,35200000.0
2008-12-24 21:08:00,1.705,1.70515,1.704,1.704,54400000.0
2008-12-24 21:09:00,1.7042,1.7063,1.7042,1.7051,57600000.0
2008-12-24 21:10:00,1.7049,1.7058,1.70455,1.7053,41600000.0
2008-12-24 21:11:00,1.70545,1.70645,1.70545,1.7058,32000000.0
2008-12-24 21:12:00,1.7058,1.7058,1.70435,1.7046,62400000.0
2008-12-24 21:13:00,1.7046,1.705,1.7038,1.7043,41600000.0
2008-12-24 21:14:00,1.70435,1.70465,1.70435,1.70465,20800000.0
2008-12-24 21:15:00,1.7046,1.70485,1.7046,1.7048,30400000.0
2008-12-24 21:16:00,1.70485,1.7049,1.70485,1.7049,6400000.0
2008-12-24 21:17:00,1.70505,1.7051,1.7049,1.7051,17600000.0
2008-12-24 21:18:00,1.7051,1.7051,1.7049,1.7051,27200000.0
2008-12-24 21:19:00,1.7051,1.7051,1.7043,1.7044,56000000.0
2008-12-24 21:20:00,1.7044,1.70465,1.7044,1.70465,6800000.0
2008-12-24 21:21:00,1.70465,1.70535,1.70465,1.70465,17600000.0
2008-12-24 21:22:00,1.70465,1.70465,1.70355,1.70395,43400000.0
2008-12-24 21:23:00,1.7038,1.7039,1.7036,1.7038,24000000.0
2008-12-24 21:24:00,1.70365,1.70425,1.7033,1.70405,41000000.0
2008-12-24 21:25:00,1.7041,1.7047,1.7039,1.70415,36800000.0
2008-12-24 21:26:00,1.704,1.70415,1.70375,1.70395,36200000.0
2008-12-24 21:27:00,1.70405,1.70415,1.704,1.7041,28800000.0
2008-12-24 21:28:00,1.7041,1.7041,1.70215,1.70255,22400000.0
2008-12-24 21:29:00,1.70265,1.70295,1.70235,1.7028,48400000.0
2008-12-24 21:30:00,1.7028,1.70285,1.70215,1.70215,55200000.0
2008-12-24 21:31:00,1.70165,1.70165,1.70165,1.70165,1600000.0
2008-12-24 21:32:00,1.7015,1.7022,1.70135,1.70195,19200000.0
2008-12-24 21:33:00,1.70195,1.702,1.70195,1.702,19200000.0
2008-12-24 21:34:00,1.70205,1.70255,1.70205,1.70255,28800000.0
2008-12-24 21:35:00,1.70255,1.70275,1.7023,1.7024,36800000.0
2008-12-24 21:36:00,1.7024,1.70255,1.7018,1.7018,41600000.0
2008-12-24 21:37:00,1.70195,1.7022,1.7019,1.7022,11200000.0
2008-12-24 21:38:00,1.70195,1.70195,1.7016,1.7016,19200000.0
2008-12-24 21:39:00,1.7016,1.7016,1.7016,1.7016,8400000.0
2008-12-24 21:40:00,1.7016,1.7016,1.7016,1.7016,7200000.0
2008-12-24 21:41:00,1.7016,1.7016,1.7016,1.7016,2400000.0
2008-12-24 21:42:00,1.7016,1.70185,1.7016,1.7016,20800000.0
2008-12-24 21:43:00,1.7016,1.7016,1.7016,1.7016,4000000.0
2008-12-24 21:44:00,1.7016,1.7024,1.7016,1.7024,10800000.0
2008-12-24 21:45:00,1.70215,1.70215,1.70215,1.70215,3200000.0
2008-12-24 21:46:00,1.7024,1.7026,1.7016,1.7016,14000000.0
2008-12-24 21:47:00,1.7016,1.7025,1.7016,1.70185,54000000.0
2008-12-24 21:48:00,1.702,1.70215,1.702,1.70215,4800000.0
2008-12-24 21:49:00,1.7027,1.7031,1.7027,1.7031,10800000.0
2008-12-24 21:50:00,1.7031,1.7036,1.7031,1.7036,9600000.0
2008-12-24 21:51:00,1.70365,1.7037,1.7027,1.7027,35600000.0
2008-12-24 21:52:00,1.7027,1.7027,1.7027,1.7027,30000000.0
2008-12-24 21:53:00,1.7027,1.7027,1.7027,1.7027,72000000.0
2008-12-24 21:54:00,1.7027,1.70365,1.7027,1.70365,38800000.0
2008-12-24 21:55:00,1.7036,1.7041,1.70355,1.7041,24000000.0
2008-12-24 21:56:00,1.70405,1.7041,1.70365,1.70365,20800000.0
2008-12-24 21:57:00,1.70375,1.70375,1.70305,1.7034,44800000.0
2008-12-24 21:58:00,1.7037,1.70415,1.7021,1.7021,23600000.0
2008-12-24 21:59:00,1.7021,1.7021,1.70025,1.70025,30400000.0
2008-12-24 22:00:00,1.7022,1.70235,1.7022,1.70235,3200000.0
2008-12-24 22:01:00,1.70235,1.70235,1.7022,1.7022,17600000.0
2008-12-24 22:02:00,1.7022,1.70275,1.7019,1.70275,8000000.0
2008-12-24 22:03:00,1.70275,1.703,1.70275,1.703,9600000.0
2008-12-24 22:04:00,1.7028,1.7028,1.7028,1.7028,1600000.0
2008-12-24 22:05:00,1.7028,1.70375,1.7028,1.70375,32000000.0
2008-12-24 22:06:00,1.70395,1.70435,1.7031,1.7031,16000000.0
2008-12-24 22:07:00,1.7029,1.7029,1.7029,1.7029,1600000.0
2008-12-24 22:09:00,1.703,1.703,1.7026,1.7026,4800000.0
2008-12-24 22:10:00,1.7024,1.7024,1.7024,1.7024,1600000.0
2008-12-24 22:11:00,1.7024,1.7029,1.7024,1.7029,6400000.0
2008-12-24 22:12:00,1.703,1.70305,1.7029,1.7029,4800000.0
2008-12-24 22:13:00,1.70305,1.7032,1.70305,1.70305,6400000.0
2008-12-24 22:14:00,1.70305,1.70305,1.70285,1.70285,6400000.0
2008-12-24 22:15:00,1.7027,1.7027,1.7027,1.7027,1600000.0
2008-12-24 22:16:00,1.7023,1.7025,1.7023,1.7024,6400000.0
2008-12-24 22:17:00,1.7025,1.7025,1.7025,1.7025,1600000.0
2008-12-24 22:18:00,1.7023,1.7023,1.7023,1.7023,1600000.0
2008-12-24 22:20:00,1.7025,1.7025,1.7018,1.7018,4800000.0
2008-12-24 22:21:00,1.7017,1.7017,1.7016,1.7016,3200000.0
2008-12-24 22:22:00,1.7014,1.7014,1.7014,1.7014,1600000.0
2008-12-24 22:24:00,1.7014,1.7014,1.70045,1.70055,16000000.0
2008-12-24 22:25:00,1.70045,1.70045,1.69905,1.69945,12800000.0
2008-12-24 22:26:00,1.69945,1.7004,1.69905,1.7004,6400000.0
2008-12-24 22:27:00,1.7002,1.7002,1.7002,1.7002,1600000.0
2008-12-24 22:28:00,1.7001,1.70025,1.7001,1.70025,3200000.0
2008-12-24 22:29:00,1.7002,1.7002,1.7,1.7,4800000.0
2008-12-24 22:30:00,1.70005,1.7002,1.70005,1.7002,3200000.0
2008-12-24 22:31:00,1.7002,1.70025,1.69825,1.69875,24000000.0
2008-12-24 22:32:00,1.6986,1.6986,1.6986,1.6986,1600000.0
2008-12-24 22:33:00,1.69885,1.6989,1.69885,1.6989,3200000.0
2008-12-24 22:34:00,1.6988,1.6988,1.6988,1.6988,1600000.0
2008-12-24 22:35:00,1.6986,1.6986,1.6986,1.6986,1600000.0
2008-12-24 22:36:00,1.69855,1.70035,1.69855,1.70035,8000000.0
2008-12-24 22:38:00,1.7003,1.701,1.6989,1.701,16000000.0
2008-12-24 22:39:00,1.7008,1.7008,1.7008,1.7008,1600000.0
2008-12-24 22:40:00,1.701,1.7013,1.701,1.7013,9600000.0
2008-12-24 22:41:00,1.7013,1.7017,1.7013,1.7017,9600000.0
2008-12-24 22:42:00,1.70175,1.7018,1.7016,1.7018,9600000.0
2008-12-24 22:43:00,1.7016,1.7016,1.7007,1.7007,8000000.0
2008-12-24 22:44:00,1.70055,1.7006,1.7004,1.7006,8000000.0
2008-12-24 22:45:00,1.7006,1.7006,1.6992,1.69985,22400000.0
2008-12-24 22:46:00,1.6993,1.6993,1.69775,1.69785,8000000.0
2008-12-24 22:47:00,1.6983,1.6983,1.6975,1.6975,6400000.0
2008-12-24 22:48:00,1.6973,1.69775,1.6973,1.69755,8000000.0
2008-12-24 22:49:00,1.6975,1.6984,1.69735,1.6984,12800000.0
2008-12-24 22:50:00,1.6982,1.69845,1.6982,1.69845,4800000.0
2008-12-24 22:51:00,1.69855,1.69995,1.69855,1.69995,3200000.0
2008-12-24 22:52:00,1.7004,1.70295,1.7004,1.70175,9600000.0
2008-12-24 22:53:00,1.7019,1.70205,1.7019,1.70205,6400000.0
2008-12-24 22:54:00,1.70225,1.70225,1.70155,1.70165,12800000.0
2008-12-24 22:55:00,1.7015,1.7015,1.7015,1.7015,1600000.0
2008-12-24 22:56:00,1.70145,1.70195,1.70145,1.70195,6400000.0
2008-12-24 22:57:00,1.7018,1.70195,1.7018,1.7019,4800000.0
2008-12-24 22:58:00,1.7017,1.7017,1.7017,1.7017,1600000.0
2008-12-24 23:00:00,1.70195,1.702,1.70185,1.70185,6400000.0
2008-12-24 23:02:00,1.7014,1.7014,1.7014,1.7014,3200000.0
2008-12-24 23:03:00,1.7016,1.7016,1.7015,1.7015,3200000.0
2008-12-24 23:04:00,1.7015,1.7015,1.69835,1.69835,25600000.0
2008-12-24 23:05:00,1.6983,1.6983,1.6983,1.6983,1600000.0
2008-12-24 23:09:00,1.6983,1.6983,1.6983,1.6983,1600000.0
2008-12-24 23:10:00,1.6981,1.6981,1.6981,1.6981,1600000.0
2008-12-24 23:11:00,1.69845,1.6988,1.69845,1.69845,8000000.0
2008-12-24 23:12:00,1.69845,1.6987,1.69815,1.6987,20800000.0
2008-12-24 23:13:00,1.6985,1.6985,1.6985,1.6985,1600000.0
2008-12-24 23:14:00,1.69855,1.69885,1.69855,1.69885,4800000.0
2008-12-24 23:15:00,1.69895,1.69895,1.69895,1.69895,3200000.0
2008-12-24 23:16:00,1.69885,1.69885,1.6988,1.6988,3200000.0
2008-12-24 23:18:00,1.6988,1.6988,1.69835,1.6986,6400000.0
2008-12-24 23:19:00,1.69835,1.6986,1.69825,1.69825,11200000.0
2008-12-24 23:20:00,1.6981,1.6981,1.6981,1.6981,1600000.0
2008-12-24 23:21:00,1.6981,1.69845,1.6981,1.69845,4800000.0
2008-12-24 23:22:00,1.69845,1.69845,1.6978,1.6978,3200000.0
2008-12-24 23:23:00,1.698,1.69815,1.6968,1.69715,24000000.0
2008-12-24 23:24:00,1.69715,1.69715,1.69615,1.6968,9600000.0
2008-12-24 23:25:00,1.697,1.69775,1.697,1.69775,14400000.0
2008-12-24 23:26:00,1.69795,1.6984,1.69795,1.6984,11200000.0
2008-12-24 23:27:00,1.69815,1.6988,1.69805,1.6988,11200000.0
2008-12-24 23:28:00,1.69915,1.6992,1.69915,1.6992,3200000.0
2008-12-24 23:29:00,1.69945,1.69955,1.6991,1.6994,12800000.0
2008-12-24 23:30:00,1.69945,1.6997,1.6994,1.6995,14400000.0
2008-12-24 23:31:00,1.69955,1.6997,1.69955,1.69955,11200000.0
2008-12-24 23:32:00,1.6995,1.6995,1.6995,1.6995,1600000.0
2008-12-24 23:33:00,1.69955,1.69955,1.6995,1.6995,3200000.0
2008-12-24 23:34:00,1.6995,1.6995,1.6993,1.69945,4800000.0
2008-12-24 23:35:00,1.6995,1.6995,1.6995,1.6995,1600000.0
2008-12-24 23:36:00,1.69925,1.69925,1.69925,1.69925,5000000.0
2008-12-24 23:40:00,1.69925,1.69925,1.69925,1.69925,1600000.0
2008-12-24 23:41:00,1.6995,1.6995,1.69925,1.69945,16000000.0
2008-12-24 23:42:00,1.69925,1.69925,1.69925,1.69925,4800000.0
2008-12-24 23:43:00,1.6993,1.69945,1.6984,1.69875,17600000.0
2008-12-24 23:44:00,1.6984,1.69875,1.6984,1.6984,6400000.0
2008-12-24 23:45:00,1.69835,1.69835,1.69835,1.69835,1600000.0
2008-12-24 23:47:00,1.69835,1.6984,1.69805,1.6984,22400000.0
2008-12-24 23:48:00,1.69835,1.69835,1.69835,1.69835,1600000.0
2008-12-24 23:50:00,1.6982,1.6984,1.6982,1.6984,4800000.0
2008-12-24 23:51:00,1.69835,1.69855,1.69835,1.6984,6400000.0
2008-12-24 23:52:00,1.69845,1.69845,1.69845,1.69845,1600000.0
2008-12-24 23:53:00,1.6986,1.6986,1.69855,1.69855,3200000.0
2008-12-24 23:54:00,1.6984,1.69865,1.6984,1.69865,3200000.0
2008-12-24 23:55:00,1.69855,1.69875,1.6977,1.69875,20800000.0
2008-12-24 23:56:00,1.6977,1.69855,1.69745,1.69855,9600000.0
2008-12-24 23:57:00,1.69745,1.69855,1.69745,1.69855,12800000.0
2008-12-24 23:58:00,1.6986,1.6993,1.6986,1.6993,3200000.0
2008-12-24 23:59:00,1.69875,1.69875,1.69875,1.69875,1600000.0
2008-12-25 00:00:00,1.6993,1.6993,1.6992,1.6992,3200000.0
2008-12-26 00:12:00,1.7007,1.7007,1.7007,1.7007,1600000.0
2008-12-26 00:15:00,1.7,1.7,1.7,1.7,1600000.0
2008-12-26 00:41:00,1.70035,1.7004,1.70035,1.7004,3200000.0
2008-12-26 00:43:00,1.7002,1.7002,1.7002,1.7002,1600000.0
2008-12-26 00:46:00,1.7002,1.7002,1.7002,1.7002,3200000.0
2008-12-26 00:48:00,1.6996,1.6996,1.6996,1.6996,3600000.0
2008-12-26 00:49:00,1.7,1.7002,1.7,1.7002,4800000.0
2008-12-26 00:59:00,1.7004,1.7004,1.7004,1.7004,1600000.0
2008-12-26 01:00:00,1.70065,1.70065,1.7006,1.7006,3200000.0
2008-12-26 01:01:00,1.70075,1.70075,1.70075,1.70075,1600000.0
2008-12-26 01:02:00,1.7008,1.7008,1.70075,1.70075,4800000.0
2008-12-26 01:03:00,1.7008,1.7008,1.70075,1.70075,8000000.0
2008-12-26 01:06:00,1.7012,1.7012,1.7008,1.7008,4800000.0
2008-12-26 01:08:00,1.7008,1.7011,1.7008,1.7011,3200000.0
2008-12-26 01:30:00,1.70085,1.70085,1.70085,1.70085,1600000.0
2008-12-26 01:35:00,1.70085,1.70135,1.70085,1.70135,6400000.0
2008-12-26 01:39:00,1.7012,1.7012,1.70105,1.7011,4800000.0
2008-12-26 01:42:00,1.70135,1.70135,1.70135,1.70135,1600000.0
2008-12-26 01:43:00,1.70135,1.70135,1.7011,1.7012,14400000.0
2008-12-26 01:44:00,1.7012,1.7012,1.7012,1.7012,1600000.0
2008-12-26 01:45:00,1.70135,1.70135,1.70135,1.70135,1600000.0
2008-12-26 01:46:00,1.7011,1.70125,1.7011,1.70125,3200000.0
2008-12-26 01:47:00,1.70135,1.7014,1.70135,1.7014,3200000.0
2008-12-26 01:52:00,1.7016,1.7016,1.70135,1.70135,8000000.0
2008-12-26 01:53:00,1.7012,1.7013,1.7012,1.7013,3200000.0
2008-12-26 01:54:00,1.7016,1.7016,1.7013,1.7013,8000000.0
2008-12-26 01:55:00,1.7012,1.7012,1.7012,1.7012,3200000.0
2008-12-26 01:56:00,1.7012,1.7012,1.7012,1.7012,3200000.0
2008-12-26 01:57:00,1.7012,1.7012,1.7012,1.7012,3200000.0
2008-12-26 01:58:00,1.7012,1.7012,1.7012,1.7012,1600000.0
2008-12-26 01:59:00,1.7012,1.7012,1.7012,1.7012,4800000.0
2008-12-26 02:00:00,1.7012,1.7012,1.7011,1.7011,4800000.0
2008-12-26 02:01:00,1.701,1.7014,1.701,1.7013,11200000.0
2008-12-26 02:03:00,1.70125,1.70135,1.70115,1.70125,16000000.0
2008-12-26 02:04:00,1.70115,1.70135,1.70115,1.70135,4800000.0
2008-12-26 02:05:00,1.7014,1.70145,1.7014,1.70145,6400000.0
2008-12-26 02:07:00,1.7013,1.7013,1.7013,1.7013,3200000.0
2008-12-26 02:08:00,1.7016,1.7016,1.70125,1.70135,11400000.0
2008-12-26 02:09:00,1.70125,1.7016,1.70115,1.70135,32200000.0
2008-12-26 02:10:00,1.70125,1.7016,1.701,1.7016,25600000.0
2008-12-26 02:11:00,1.7017,1.7017,1.7017,1.7017,6400000.0
2008-12-26 02:12:00,1.7017,1.7017,1.7016,1.7016,3200000.0
2008-12-26 02:15:00,1.7016,1.70195,1.70155,1.70195,8000000.0
2008-12-26 02:16:00,1.70175,1.70175,1.70155,1.70155,12800000.0
2008-12-26 02:17:00,1.7015,1.70175,1.7015,1.7016,14400000.0
2008-12-26 02:18:00,1.70165,1.70165,1.70165,1.70165,1600000.0
2008-12-26 02:20:00,1.7017,1.70175,1.7017,1.70175,3200000.0
2008-12-26 02:21:00,1.7017,1.7017,1.7017,1.7017,1600000.0
2008-12-26 02:22:00,1.70175,1.70175,1.7017,1.7017,6400000.0
2008-12-26 02:23:00,1.70175,1.70185,1.7017,1.7017,11200000.0
2008-12-26 02:24:00,1.70175,1.702,1.70175,1.702,8000000.0
2008-12-26 02:25:00,1.70195,1.702,1.70195,1.70195,9600000.0
2008-12-26 02:26:00,1.702,1.70245,1.7019,1.70215,36800000.0
2008-12-26 02:27:00,1.70195,1.70195,1.70195,1.70195,3200000.0
2008-12-26 02:28:00,1.70245,1.70265,1.7024,1.70255,14400000.0
2008-12-26 02:29:00,1.7025,1.7027,1.7024,1.7027,35200000.0
2008-12-26 02:30:00,1.70275,1.7036,1.70275,1.7036,27600000.0
2008-12-26 02:31:00,1.70355,1.704,1.70315,1.70385,54800000.0
2008-12-26 02:32:00,1.70335,1.70375,1.70335,1.70375,27200000.0
2008-12-26 02:33:00,1.70385,1.70385,1.70385,1.70385,5200000.0
2008-12-26 02:34:00,1.7038,1.7038,1.7038,1.7038,3600000.0
2008-12-26 02:35:00,1.70385,1.70445,1.70385,1.7043,37600000.0
2008-12-26 02:36:00,1.70435,1.70435,1.704,1.704,34800000.0
2008-12-26 02:37:00,1.70405,1.70435,1.7036,1.70375,58800000.0
2008-12-26 02:38:00,1.70375,1.70375,1.70375,1.70375,4800000.0
2008-12-26 02:39:00,1.7035,1.7035,1.703,1.70345,42200000.0
2008-12-26 02:40:00,1.7036,1.7036,1.703,1.70325,55600000.0
2008-12-26 02:41:00,1.70335,1.70335,1.70335,1.70335,5600000.0
2008-12-26 02:42:00,1.7033,1.7033,1.7033,1.7033,3600000.0
2008-12-26 02:44:00,1.7034,1.70355,1.7033,1.7033,13600000.0
2008-12-26 02:45:00,1.70355,1.7038,1.70315,1.70315,33600000.0
2008-12-26 02:46:00,1.70365,1.70415,1.70335,1.70335,30400000.0
2008-12-26 02:47:00,1.70335,1.7038,1.70335,1.7038,21200000.0
2008-12-26 02:48:00,1.7038,1.7043,1.70335,1.70405,65400000.0
2008-12-26 02:49:00,1.70405,1.70495,1.70405,1.70495,16400000.0
2008-12-26 02:50:00,1.70485,1.70505,1.7045,1.70505,43200000.0
2008-12-26 02:51:00,1.70505,1.7054,1.7027,1.7028,64800000.0
2008-12-26 02:52:00,1.7029,1.7049,1.7029,1.7044,70400000.0
2008-12-26 02:53:00,1.7044,1.70705,1.6997,1.6997,246140002.0
2008-12-26 02:54:00,1.6997,1.70985,1.6991,1.70975,148320000.0
2008-12-26 02:55:00,1.70975,1.7105,1.6993,1.708,79720000.0
2008-12-26 02:56:00,1.7081,1.70875,1.7003,1.70815,23040000.0
2008-12-26 02:57:00,1.70825,1.7094,1.70825,1.7094,14600000.0
2008-12-26 02:58:00,1.7092,1.7099,1.70875,1.7099,6400000.0
2008-12-26 02:59:00,1.7099,1.7099,1.7087,1.7095,22400000.0
2008-12-26 03:00:00,1.7094,1.7098,1.7094,1.70975,14400000.0
2008-12-26 03:01:00,1.7097,1.7097,1.7097,1.7097,3200000.0
2008-12-26 03:03:00,1.7096,1.7098,1.7086,1.7086,33600000.0
2008-12-26 03:04:00,1.70915,1.7101,1.70805,1.70905,79000000.0
2008-12-26 03:05:00,1.70935,1.71005,1.70935,1.70935,33600000.0
2008-12-26 03:06:00,1.70935,1.7102,1.70905,1.7099,37800000.0
2008-12-26 03:07:00,1.70985,1.70985,1.70985,1.70985,3600000.0
2008-12-26 03:08:00,1.70985,1.7102,1.7085,1.7085,20000000.0
2008-12-26 03:09:00,1.7085,1.71005,1.7085,1.7093,44400000.0
2008-12-26 03:10:00,1.7093,1.70935,1.70825,1.70905,28000000.0
2008-12-26 03:11:00,1.7092,1.70925,1.7086,1.7092,27800000.0
2008-12-26 03:12:00,1.70895,1.70935,1.70885,1.70885,67600000.0
2008-12-26 03:13:00,1.70885,1.70885,1.70815,1.70865,51200000.0
2008-12-26 03:14:00,1.7085,1.70895,1.70825,1.70845,52800000.0
2008-12-26 03:15:00,1.7085,1.7085,1.7071,1.7074,58000000.0
2008-12-26 03:16:00,1.7076,1.70765,1.7074,1.7074,16400000.0
2008-12-26 03:17:00,1.7074,1.70765,1.7074,1.70765,16800000.0
2008-12-26 03:18:00,1.70765,1.70785,1.70765,1.70785,25200000.0
2008-12-26 03:19:00,1.7079,1.70825,1.70785,1.70825,44400000.0
2008-12-26 03:20:00,1.70825,1.70875,1.70825,1.70875,15200000.0
2008-12-26 03:21:00,1.70875,1.70875,1.70825,1.7085,30400000.0
2008-12-26 03:22:00,1.7085,1.7086,1.70785,1.70785,41200000.0
2008-12-26 03:23:00,1.70795,1.709,1.70795,1.70885,94600000.0
2008-12-26 03:24:00,1.7089,1.7089,1.7089,1.7089,10800000.0
2008-12-26 03:25:00,1.7088,1.70925,1.7088,1.70895,23600000.0
2008-12-26 03:26:00,1.709,1.70925,1.709,1.7091,43600000.0
2008-12-26 03:27:00,1.7091,1.7091,1.70845,1.7091,42000000.0
2008-12-26 03:28:00,1.70925,1.70925,1.7091,1.7091,6400000.0
2008-12-26 03:29:00,1.7091,1.7091,1.7091,1.7091,1600000.0
2008-12-26 03:31:00,1.70925,1.70935,1.7091,1.70935,11200000.0
2008-12-26 03:32:00,1.7091,1.70935,1.70905,1.70905,9600000.0
2008-12-26 03:33:00,1.7092,1.70935,1.7084,1.7084,32600000.0
2008-12-26 03:34:00,1.7084,1.7084,1.7074,1.70795,33800000.0
2008-12-26 03:35:00,1.7081,1.70835,1.7081,1.70835,32400000.0
2008-12-26 03:36:00,1.7084,1.70845,1.7084,1.70845,3200000.0
2008-12-26 03:37:00,1.7086,1.70885,1.70845,1.7087,16000000.0
2008-12-26 03:38:00,1.70885,1.7089,1.7086,1.7089,12800000.0
2008-12-26 03:39:00,1.70885,1.71,1.70865,1.7092,72400000.0
2008-12-26 03:40:00,1.70945,1.7097,1.70945,1.70965,17600000.0
2008-12-26 03:41:00,1.70965,1.71005,1.70935,1.7097,16400000.0
2008-12-26 03:42:00,1.70965,1.71,1.70965,1.70975,25400000.0
2008-12-26 03:43:00,1.70975,1.70975,1.7096,1.7096,21600000.0
2008-12-26 03:44:00,1.7096,1.7096,1.70935,1.70935,61200000.0
2008-12-26 03:45:00,1.70935,1.70935,1.70865,1.70865,59800000.0
2008-12-26 03:46:00,1.7089,1.70915,1.7089,1.70915,21200000.0
2008-12-26 03:47:00,1.70915,1.7093,1.7085,1.70875,74800000.0
2008-12-26 03:48:00,1.70875,1.70935,1.70875,1.70875,45200000.0
2008-12-26 03:49:00,1.70865,1.70865,1.7085,1.7085,11600000.0
2008-12-26 03:50:00,1.7085,1.7088,1.7085,1.70875,38000000.0
2008-12-26 03:51:00,1.70875,1.7089,1.70865,1.70875,71200000.0
2008-12-26 03:52:00,1.70885,1.7095,1.70885,1.7092,86200000.0
2008-12-26 03:53:00,1.7092,1.70995,1.7092,1.70995,35800000.0
2008-12-26 03:54:00,1.70995,1.71005,1.7089,1.70915,41600000.0
2008-12-26 03:55:00,1.70915,1.70915,1.70895,1.70915,67200000.0
2008-12-26 03:56:00,1.70915,1.70925,1.709,1.70925,43600000.0
2008-12-26 03:57:00,1.7094,1.70965,1.70925,1.7095,19200000.0
2008-12-26 03:58:00,1.7095,1.7095,1.7095,1.7095,14400000.0
2008-12-26 03:59:00,1.70945,1.7095,1.70945,1.7095,3200000.0
2008-12-26 04:00:00,1.70945,1.70945,1.70945,1.70945,1600000.0
2008-12-26 04:01:00,1.7096,1.70975,1.7096,1.7096,6400000.0
2008-12-26 04:02:00,1.7096,1.70985,1.7096,1.70975,17600000.0
2008-12-26 04:03:00,1.7096,1.7096,1.7096,1.7096,6400000.0
2008-12-26 04:04:00,1.70975,1.70975,1.7096,1.7096,11200000.0
2008-12-26 04:05:00,1.7096,1.70965,1.7095,1.70965,16000000.0
2008-12-26 04:06:00,1.70965,1.71,1.70965,1.70965,8000000.0
2008-12-26 04:07:00,1.70935,1.70965,1.70935,1.70965,6400000.0
2008-12-26 04:08:00,1.70965,1.70965,1.70965,1.70965,14400000.0
2008-12-26 04:09:00,1.70955,1.70965,1.70955,1.70965,3200000.0
2008-12-26 04:11:00,1.70965,1.70965,1.70965,1.70965,1600000.0
2008-12-26 04:12:00,1.70955,1.70965,1.70955,1.70965,4800000.0
2008-12-26 04:13:00,1.70965,1.70965,1.70965,1.70965,4800000.0
2008-12-26 04:14:00,1.70965,1.70965,1.70965,1.70965,3200000.0
2008-12-26 04:15:00,1.70965,1.70965,1.7095,1.7095,6400000.0
2008-12-26 04:16:00,1.70935,1.7095,1.70935,1.7095,11200000.0
2008-12-26 04:17:00,1.7092,1.7092,1.7092,1.7092,1600000.0
2008-12-26 04:18:00,1.7096,1.7096,1.7096,1.7096,3200000.0
2008-12-26 04:19:00,1.7096,1.7096,1.7095,1.7095,16000000.0
2008-12-26 04:20:00,1.7095,1.7096,1.7095,1.7096,6400000.0
2008-12-26 04:21:00,1.7093,1.7096,1.7093,1.7096,9600000.0
2008-12-26 04:22:00,1.7096,1.7096,1.70945,1.7095,27200000.0
2008-12-26 04:23:00,1.70915,1.7094,1.70915,1.7094,3200000.0
2008-12-26 04:24:00,1.70975,1.71,1.7095,1.7095,30400000.0
2008-12-26 04:25:00,1.7095,1.7095,1.7095,1.7095,6400000.0
2008-12-26 04:26:00,1.70915,1.7095,1.7089,1.70915,36800000.0
2008-12-26 04:27:00,1.70915,1.70915,1.7089,1.7089,14400000.0
2008-12-26 04:28:00,1.70855,1.70855,1.70855,1.70855,1600000.0
2008-12-26 04:29:00,1.7089,1.70915,1.7089,1.70915,16000000.0
2008-12-26 04:30:00,1.70885,1.70915,1.70885,1.70915,3200000.0
2008-12-26 04:31:00,1.70915,1.70925,1.70915,1.70915,9600000.0
2008-12-26 04:32:00,1.70915,1.7094,1.70915,1.70925,19200000.0
2008-12-26 04:33:00,1.70925,1.7096,1.70925,1.70925,17600000.0
2008-12-26 04:34:00,1.70925,1.70925,1.70875,1.70875,4800000.0
2008-12-26 04:35:00,1.7089,1.7095,1.7089,1.70925,6400000.0
2008-12-26 04:36:00,1.7088,1.7088,1.7088,1.7088,1600000.0
2008-12-26 04:37:00,1.70925,1.70925,1.70865,1.70865,14400000.0
2008-12-26 04:38:00,1.70865,1.70865,1.70865,1.70865,4800000.0
2008-12-26 04:39:00,1.70865,1.7095,1.70865,1.70915,84800000.0
2008-12-26 04:40:00,1.70915,1.7096,1.70915,1.70935,12800000.0
2008-12-26 04:41:00,1.70935,1.70975,1.70935,1.7096,33600000.0
2008-12-26 04:42:00,1.7096,1.7096,1.7096,1.7096,8000000.0
2008-12-26 04:43:00,1.70915,1.7096,1.70915,1.7096,4800000.0
2008-12-26 04:44:00,1.7096,1.70975,1.7096,1.70975,40000000.0
2008-12-26 04:45:00,1.70985,1.70985,1.70975,1.70975,10400000.0
2008-12-26 04:47:00,1.70975,1.70975,1.70975,1.70975,28800000.0
2008-12-26 04:48:00,1.70975,1.70975,1.70965,1.70965,22400000.0
2008-12-26 04:49:00,1.70965,1.7097,1.7086,1.7093,40000000.0
2008-12-26 04:50:00,1.70905,1.70905,1.70905,1.70905,4800000.0
2008-12-26 04:51:00,1.70965,1.70975,1.70965,1.70975,18000000.0
2008-12-26 04:52:00,1.70975,1.70975,1.70975,1.70975,1600000.0
2008-12-26 04:53:00,1.70975,1.70985,1.70975,1.70985,6400000.0
2008-12-26 04:54:00,1.70975,1.7098,1.70905,1.7097,34000000.0
2008-12-26 04:55:00,1.7097,1.7097,1.70905,1.7093,11600000.0
2008-12-26 04:56:00,1.7093,1.7097,1.709,1.7092,45600000.0
2008-12-26 04:57:00,1.70925,1.7093,1.70925,1.7093,8800000.0
2008-12-26 04:59:00,1.70925,1.7093,1.70925,1.7093,3200000.0
2008-12-26 05:00:00,1.7093,1.7094,1.7093,1.7093,29600000.0
2008-12-26 05:01:00,1.7093,1.7093,1.7093,1.7093,3200000.0
2008-12-26 05:02:00,1.70915,1.70915,1.70915,1.70915,1600000.0
2008-12-26 05:03:00,1.7091,1.70915,1.7091,1.70915,5200000.0
2008-12-26 05:04:00,1.7091,1.70915,1.7091,1.70915,5200000.0
2008-12-26 05:05:00,1.70915,1.7093,1.70915,1.70915,16400000.0
2008-12-26 05:06:00,1.70915,1.70915,1.70905,1.70905,18400000.0
2008-12-26 05:07:00,1.70905,1.70905,1.70815,1.70815,30400000.0
2008-12-26 05:08:00,1.70835,1.7093,1.70835,1.70865,24000000.0
2008-12-26 05:09:00,1.7087,1.7088,1.7085,1.70865,46000000.0
2008-12-26 05:10:00,1.7087,1.70905,1.70855,1.709,44000000.0
2008-12-26 05:13:00,1.7094,1.70955,1.70935,1.70955,14400000.0
2008-12-26 05:14:00,1.7095,1.7097,1.70945,1.7097,18800000.0
2008-12-26 05:15:00,1.7097,1.7097,1.70955,1.70955,4800000.0
2008-12-26 05:16:00,1.7096,1.7097,1.70955,1.7097,17200000.0
2008-12-26 05:17:00,1.7097,1.7098,1.7093,1.70975,22400000.0
2008-12-26 05:18:00,1.70975,1.70975,1.70925,1.70925,33800000.0
2008-12-26 05:19:00,1.7093,1.7098,1.7093,1.7098,12000000.0
2008-12-26 05:20:00,1.7098,1.71045,1.7097,1.71045,50400000.0
2008-12-26 05:21:00,1.71045,1.7107,1.71045,1.7106,79200000.0
2008-12-26 05:22:00,1.7106,1.7107,1.70905,1.7103,87200000.0
2008-12-26 05:23:00,1.7103,1.7107,1.71005,1.71035,34000000.0
2008-12-26 05:24:00,1.7104,1.7108,1.7103,1.71065,76400000.0
2008-12-26 05:25:00,1.7107,1.7108,1.71045,1.7108,20400000.0
2008-12-26 05:26:00,1.7108,1.71225,1.7107,1.71225,55000000.0
2008-12-26 05:27:00,1.7123,1.713,1.71225,1.7125,107400000.0
2008-12-26 05:28:00,1.71245,1.7131,1.71235,1.71255,173800000.0
2008-12-26 05:29:00,1.71245,1.7128,1.71235,1.7127,87700000.0
2008-12-26 05:30:00,1.7127,1.7127,1.7126,1.7127,28500000.0
2008-12-26 05:31:00,1.7127,1.71305,1.7125,1.71285,64300000.0
2008-12-26 05:32:00,1.71285,1.71435,1.7127,1.71365,98200000.0
2008-12-26 05:33:00,1.71365,1.7142,1.7135,1.7135,109600000.0
2008-12-26 05:34:00,1.71355,1.71355,1.71275,1.71275,41200000.0
2008-12-26 05:35:00,1.71275,1.71305,1.71195,1.71195,77400000.0
2008-12-26 05:36:00,1.7118,1.7129,1.7115,1.7124,86800000.0
2008-12-26 05:37:00,1.7121,1.7121,1.71175,1.71175,11200000.0
2008-12-26 05:39:00,1.7115,1.7115,1.70945,1.7115,31200000.0
2008-12-26 05:46:00,1.7115,1.7115,1.7093,1.7115,36900000.0
2008-12-26 05:50:00,1.7115,1.7115,1.7115,1.7115,12000000.0
2008-12-26 05:51:00,1.7115,1.7115,1.7115,1.7115,12000000.0
2008-12-26 05:52:00,1.7115,1.7115,1.7115,1.7115,26400000.0
2008-12-26 05:53:00,1.7115,1.7115,1.7115,1.7115,48000000.0
2008-12-26 05:54:00,1.7115,1.7115,1.7115,1.7115,26400000.0
2008-12-26 05:55:00,1.7115,1.7115,1.7115,1.7115,2400000.0
2008-12-26 05:56:00,1.7115,1.7115,1.7115,1.7115,14400000.0
2008-12-26 05:57:00,1.7115,1.7115,1.7115,1.7115,16800000.0
2008-12-26 05:58:00,1.7115,1.7115,1.70915,1.7115,31200000.0
2008-12-26 06:00:00,1.7115,1.7115,1.7115,1.7115,2400000.0
2008-12-26 06:01:00,1.7115,1.7115,1.7115,1.7115,2400000.0
2008-12-26 06:06:00,1.7115,1.7115,1.7115,1.7115,4800000.0
2008-12-26 06:07:00,1.7115,1.7115,1.7115,1.7115,19200000.0
2008-12-26 06:08:00,1.7115,1.7115,1.7115,1.7115,36000000.0
2008-12-26 06:12:00,1.7115,1.7115,1.7115,1.7115,19200000.0
2008-12-26 06:13:00,1.7115,1.7115,1.7115,1.7115,2400000.0
2008-12-26 06:14:00,1.7115,1.7115,1.7115,1.7115,12000000.0
2008-12-26 06:15:00,1.7115,1.7115,1.7115,1.7115,4800000.0
2008-12-26 06:19:00,1.7115,1.7115,1.7115,1.7115,4800000.0
2008-12-26 06:20:00,1.7115,1.7115,1.7115,1.7115,12000000.0
2008-12-26 06:21:00,1.7115,1.7115,1.7115,1.7115,4800000.0
2008-12-26 06:22:00,1.7115,1.7115,1.7115,1.7115,2400000.0
2008-12-26 06:23:00,1.7115,1.7115,1.7114,1.7114,21000000.0
2008-12-26 06:24:00,1.7114,1.7115,1.7114,1.7115,6200000.0
2008-12-26 06:25:00,1.7115,1.7115,1.7115,1.7115,12000000.0
2008-12-26 06:26:00,1.7115,1.7115,1.7115,1.7115,2400000.0
2008-12-26 06:27:00,1.7115,1.7115,1.7115,1.7115,4800000.0
2008-12-26 06:29:00,1.7114,1.7115,1.7114,1.7115,10000000.0
2008-12-26 06:30:00,1.7115,1.7115,1.7115,1.7115,4800000.0
2008-12-26 06:31:00,1.7115,1.7115,1.7115,1.7115,52800000.0
2008-12-26 06:32:00,1.7115,1.7115,1.7114,1.7115,58000000.0
2008-12-26 06:33:00,1.7115,1.7115,1.7113,1.7115,78400000.0
2008-12-26 06:34:00,1.7115,1.7115,1.7115,1.7115,9600000.0
2008-12-26 06:35:00,1.7115,1.7115,1.70915,1.7113,35200000.0
2008-12-26 06:36:00,1.70925,1.7115,1.70925,1.7095,45800000.0
2008-12-26 06:37:00,1.7095,1.7115,1.7095,1.7115,44000000.0
2008-12-26 06:38:00,1.7113,1.7113,1.7113,1.7113,1600000.0
2008-12-26 06:42:00,1.7113,1.7113,1.7113,1.7113,1600000.0
2008-12-26 06:43:00,1.7089,1.70935,1.7089,1.70935,4800000.0
2008-12-26 06:44:00,1.70975,1.7115,1.70975,1.7113,5600000.0
2008-12-26 06:45:00,1.7113,1.7115,1.70975,1.70975,5600000.0
2008-12-26 06:46:00,1.7115,1.7115,1.7115,1.7115,2400000.0
2008-12-26 06:47:00,1.7115,1.7115,1.7113,1.7115,26800000.0
2008-12-26 06:49:00,1.7115,1.7115,1.7115,1.7115,19200000.0
2008-12-26 06:51:00,1.7115,1.7115,1.7115,1.7115,16800000.0
2008-12-26 06:54:00,1.7115,1.7115,1.7095,1.7113,43600000.0
2008-12-26 06:55:00,1.70965,1.7115,1.7095,1.7115,43900000.0
2008-12-26 06:56:00,1.7114,1.7115,1.70965,1.7114,18100000.0
2008-12-26 06:57:00,1.70935,1.70935,1.70935,1.70935,1600000.0
2008-12-26 06:58:00,1.7095,1.7115,1.7095,1.7115,28300000.0
2008-12-26 06:59:00,1.7115,1.7115,1.7114,1.7114,8600000.0
2008-12-26 07:00:00,1.7095,1.7115,1.7095,1.7113,30100000.0
2008-12-26 07:01:00,1.7115,1.7115,1.7093,1.7115,39900000.0
2008-12-26 07:02:00,1.7114,1.7115,1.7089,1.70915,87000000.0
2008-12-26 07:03:00,1.70925,1.70925,1.70925,1.70925,1600000.0
2008-12-26 07:04:00,1.70925,1.7115,1.70925,1.7115,13600000.0
2008-12-26 07:05:00,1.7115,1.7115,1.7115,1.7115,2400000.0
2008-12-26 07:06:00,1.7115,1.7115,1.70935,1.70935,48900000.0
2008-12-26 07:07:00,1.70935,1.7115,1.7089,1.7115,11200000.0
2008-12-26 07:08:00,1.7115,1.7115,1.7088,1.70925,21600000.0
2008-12-26 07:09:00,1.7115,1.7115,1.7091,1.70925,19000000.0
2008-12-26 07:12:00,1.70925,1.7115,1.70925,1.7115,16800000.0
2008-12-26 07:13:00,1.7115,1.7115,1.7096,1.7115,25600000.0
2008-12-26 07:14:00,1.7115,1.7115,1.7115,1.7115,31200000.0
2008-12-26 07:15:00,1.7115,1.7115,1.7115,1.7115,16800000.0
2008-12-26 07:16:00,1.7115,1.7115,1.7115,1.7115,7200000.0
2008-12-26 07:17:00,1.7115,1.7115,1.7115,1.7115,21600000.0
2008-12-26 07:18:00,1.7115,1.7115,1.7115,1.7115,7200000.0
2008-12-26 07:19:00,1.7115,1.7115,1.7113,1.7115,16000000.0
2008-12-26 07:20:00,1.7115,1.7115,1.7115,1.7115,4800000.0
2008-12-26 07:21:00,1.7115,1.7115,1.7115,1.7115,67200000.0
2008-12-26 07:22:00,1.7115,1.7115,1.7115,1.7115,50400000.0
2008-12-26 07:23:00,1.7115,1.7115,1.7115,1.7115,19200000.0
2008-12-26 07:24:00,1.7115,1.71265,1.7115,1.7115,54000000.0
2008-12-26 07:25:00,1.71155,1.71285,1.7115,1.71235,120800000.0
2008-12-26 07:26:00,1.7123,1.7127,1.7123,1.7127,17600000.0
2008-12-26 07:27:00,1.7126,1.7127,1.71235,1.71235,26400000.0
2008-12-26 07:28:00,1.71255,1.7129,1.71255,1.7126,34000000.0
2008-12-26 07:29:00,1.71265,1.71305,1.71255,1.713,61400000.0
2008-12-26 07:30:00,1.71295,1.71295,1.71275,1.71285,23600000.0
2008-12-26 07:31:00,1.71275,1.71285,1.7126,1.71285,26000000.0
2008-12-26 07:32:00,1.71275,1.713,1.7126,1.713,18000000.0
2008-12-26 07:33:00,1.71295,1.71345,1.7126,1.7131,71300000.0
2008-12-26 07:34:00,1.7132,1.7137,1.7125,1.7125,107500000.0
2008-12-26 07:35:00,1.71275,1.7128,1.7125,1.7128,70700000.0
2008-12-26 07:36:00,1.7128,1.7131,1.7124,1.7129,82400000.0
2008-12-26 07:37:00,1.713,1.713,1.713,1.713,1600000.0
2008-12-26 07:38:00,1.7129,1.713,1.7126,1.7127,29500000.0
2008-12-26 07:39:00,1.713,1.713,1.71285,1.71285,13600000.0
2008-12-26 07:40:00,1.71295,1.713,1.7122,1.7123,54100000.0
2008-12-26 07:41:00,1.71215,1.71215,1.71215,1.71215,3600000.0
2008-12-26 07:42:00,1.7121,1.7121,1.7121,1.7121,1600000.0
2008-12-26 07:43:00,1.71195,1.7121,1.71195,1.71205,18000000.0
2008-12-26 07:44:00,1.71205,1.7121,1.71205,1.71205,20800000.0
2008-12-26 07:45:00,1.71205,1.71255,1.71205,1.71245,22800000.0
2008-12-26 07:46:00,1.71245,1.71245,1.7123,1.7123,13600000.0
2008-12-26 07:47:00,1.71235,1.71245,1.71235,1.71245,8800000.0
2008-12-26 07:48:00,1.7124,1.71245,1.7124,1.71245,5200000.0
2008-12-26 07:49:00,1.71245,1.71255,1.71245,1.71245,11600000.0
2008-12-26 07:50:00,1.71245,1.71255,1.71245,1.71255,23200000.0
2008-12-26 07:51:00,1.71255,1.71255,1.7124,1.7124,33200000.0
2008-12-26 07:52:00,1.7124,1.71245,1.7123,1.7124,35200000.0
2008-12-26 07:53:00,1.7124,1.71255,1.7123,1.7123,48000000.0
2008-12-26 07:54:00,1.71255,1.71255,1.7121,1.71255,29600000.0
2008-12-26 07:55:00,1.71245,1.71245,1.71235,1.71245,21600000.0
2008-12-26 07:56:00,1.71245,1.71295,1.71245,1.71245,55500000.0
2008-12-26 07:57:00,1.7125,1.7126,1.7123,1.7123,52800000.0
2008-12-26 07:58:00,1.7123,1.7124,1.7123,1.7124,15800000.0
2008-12-26 07:59:00,1.7125,1.7133,1.7123,1.71235,47200000.0
2008-12-26 08:00:00,1.7124,1.7125,1.7124,1.7125,5200000.0
2008-12-26 08:01:00,1.7125,1.71255,1.7123,1.7125,26400000.0
2008-12-26 08:02:00,1.7125,1.71345,1.7121,1.713,36400000.0
2008-12-26 08:03:00,1.7129,1.7129,1.7123,1.71245,45200000.0
2008-12-26 08:04:00,1.7125,1.7125,1.71245,1.71245,12000000.0
2008-12-26 08:05:00,1.7125,1.7125,1.71245,1.7125,24000000.0
2008-12-26 08:06:00,1.71255,1.71255,1.7123,1.71255,39200000.0
2008-12-26 08:07:00,1.71255,1.71255,1.71245,1.7125,13200000.0
2008-12-26 08:08:00,1.7125,1.7127,1.71245,1.7125,39600000.0
2008-12-26 08:09:00,1.7125,1.71255,1.71245,1.71245,22000000.0
2008-12-26 08:10:00,1.71245,1.71245,1.71245,1.71245,4800000.0
2008-12-26 08:11:00,1.71245,1.71245,1.7122,1.7123,38800000.0
2008-12-26 08:12:00,1.71235,1.71255,1.7123,1.7123,28000000.0
2008-12-26 08:14:00,1.7123,1.7123,1.7117,1.71195,14000000.0
2008-12-26 08:15:00,1.7123,1.7123,1.71195,1.7123,29200000.0
2008-12-26 08:17:00,1.7123,1.7123,1.7123,1.7123,3600000.0
2008-12-26 08:18:00,1.7123,1.7123,1.7123,1.7123,5200000.0
2008-12-26 08:19:00,1.71235,1.71255,1.71235,1.7125,15600000.0
2008-12-26 08:20:00,1.7125,1.7128,1.7123,1.7127,37000000.0
2008-12-26 08:21:00,1.71305,1.7131,1.7123,1.7123,19200000.0
2008-12-26 08:23:00,1.7125,1.7127,1.7123,1.71235,26200000.0
2008-12-26 08:24:00,1.7123,1.7123,1.7123,1.7123,5200000.0
2008-12-26 08:25:00,1.7124,1.71255,1.7124,1.71255,8800000.0
2008-12-26 08:26:00,1.71255,1.71295,1.71255,1.71255,15600000.0
2008-12-26 08:27:00,1.7126,1.71295,1.71255,1.71255,29600000.0
2008-12-26 08:28:00,1.71295,1.713,1.7123,1.71255,48800000.0
2008-12-26 08:29:00,1.71255,1.7126,1.71245,1.7125,32800000.0
2008-12-26 08:30:00,1.7125,1.7131,1.71245,1.71255,49600000.0
2008-12-26 08:31:00,1.7125,1.7125,1.7125,1.7125,18000000.0
2008-12-26 08:32:00,1.7125,1.71255,1.71245,1.71245,34000000.0
2008-12-26 08:33:00,1.7125,1.71255,1.71245,1.71245,23200000.0
2008-12-26 08:34:00,1.7126,1.713,1.71245,1.71245,48400000.0
2008-12-26 08:35:00,1.71245,1.71255,1.71245,1.7125,25600000.0
2008-12-26 08:36:00,1.7127,1.7127,1.7125,1.7125,26400000.0
2008-12-26 08:38:00,1.71255,1.71255,1.71245,1.7125,15600000.0
2008-12-26 08:39:00,1.71255,1.71255,1.7125,1.7125,8000000.0
2008-12-26 08:40:00,1.71245,1.71245,1.7123,1.7123,30800000.0
2008-12-26 08:41:00,1.7123,1.7123,1.7121,1.7121,12400000.0
2008-12-26 08:42:00,1.71115,1.71155,1.7107,1.7107,23000000.0
2008-12-26 08:43:00,1.7107,1.71105,1.7107,1.7107,21400000.0
2008-12-26 08:44:00,1.71085,1.7111,1.7107,1.7107,17000000.0
2008-12-26 08:45:00,1.7107,1.71135,1.7107,1.7107,47000000.0
2008-12-26 08:46:00,1.7107,1.7107,1.7107,1.7107,46800000.0
2008-12-26 08:47:00,1.7107,1.7107,1.7107,1.7107,9000000.0
2008-12-26 08:48:00,1.7107,1.7107,1.7107,1.7107,5400000.0
2008-12-26 08:49:00,1.7071,1.7107,1.7071,1.7107,9600000.0
2008-12-26 08:50:00,1.7107,1.7107,1.7107,1.7107,1800000.0
2008-12-26 08:51:00,1.7107,1.7107,1.7107,1.7107,12600000.0
2008-12-26 08:52:00,1.7107,1.7107,1.7107,1.7107,9000000.0
2008-12-26 08:53:00,1.7107,1.7107,1.7107,1.7107,16200000.0
2008-12-26 08:54:00,1.7107,1.7107,1.7107,1.7107,5400000.0
2008-12-26 08:55:00,1.7107,1.7107,1.7107,1.7107,23400000.0
2008-12-26 08:56:00,1.7107,1.7107,1.7107,1.7107,9000000.0
2008-12-26 08:57:00,1.7107,1.7107,1.7107,1.7107,14400000.0
2008-12-26 08:58:00,1.7107,1.7107,1.7107,1.7107,7200000.0
2008-12-26 08:59:00,1.7107,1.7107,1.7107,1.7107,1800000.0
2008-12-26 09:00:00,1.7107,1.7107,1.7107,1.7107,5400000.0
2008-12-26 09:01:00,1.7107,1.7107,1.7107,1.7107,3600000.0
2008-12-26 09:02:00,1.7107,1.7107,1.7107,1.7107,5400000.0
2008-12-26 09:03:00,1.7107,1.7107,1.7107,1.7107,9000000.0
2008-12-26 09:04:00,1.7107,1.7107,1.7107,1.7107,1800000.0
2008-12-26 09:05:00,1.7107,1.7107,1.7107,1.7107,9000000.0
2008-12-26 09:06:00,1.7107,1.7107,1.7107,1.7107,3600000.0
2008-12-26 09:07:00,1.7107,1.7107,1.7107,1.7107,3600000.0
2008-12-26 09:08:00,1.7107,1.7107,1.7107,1.7107,18000000.0
2008-12-26 09:09:00,1.7107,1.7107,1.7107,1.7107,21600000.0
2008-12-26 09:10:00,1.7107,1.7107,1.7107,1.7107,14400000.0
2008-12-26 09:11:00,1.7107,1.7107,1.7107,1.7107,10800000.0
2008-12-26 09:12:00,1.7107,1.7107,1.7107,1.7107,9000000.0
2008-12-26 09:13:00,1.7107,1.71075,1.7107,1.71075,3400000.0
2008-12-26 09:14:00,1.7107,1.7107,1.7107,1.7107,9000000.0
2008-12-26 09:15:00,1.7107,1.7107,1.7107,1.7107,37800000.0
2008-12-26 09:16:00,1.7107,1.7107,1.7107,1.7107,9000000.0
2008-12-26 09:17:00,1.7107,1.7107,1.7107,1.7107,19800000.0
2008-12-26 09:18:00,1.7107,1.7107,1.7107,1.7107,10800000.0
2008-12-26 09:19:00,1.7107,1.7107,1.7107,1.7107,12600000.0
2008-12-26 09:20:00,1.7107,1.7107,1.7107,1.7107,19800000.0
2008-12-26 09:21:00,1.7107,1.7107,1.7107,1.7107,23400000.0
2008-12-26 09:22:00,1.7107,1.7107,1.7107,1.7107,30600000.0
2008-12-26 09:23:00,1.7107,1.7107,1.7106,1.7107,42600000.0
2008-12-26 09:24:00,1.7107,1.7107,1.7107,1.7107,21600000.0
2008-12-26 09:25:00,1.7107,1.7107,1.7106,1.7107,24400000.0
2008-12-26 09:26:00,1.7107,1.7107,1.7107,1.7107,18000000.0
2008-12-26 09:27:00,1.7107,1.7107,1.7068,1.7107,43600000.0
2008-12-26 09:28:00,1.7105,1.7107,1.707,1.7107,73000000.0
2008-12-26 09:29:00,1.7107,1.7107,1.7107,1.7107,25200000.0
2008-12-26 09:30:00,1.7107,1.7107,1.7107,1.7107,3600000.0
2008-12-26 09:31:00,1.7107,1.7107,1.7107,1.7107,5400000.0
2008-12-26 09:32:00,1.7107,1.7107,1.7107,1.7107,81000000.0
2008-12-26 09:33:00,1.7107,1.7107,1.7107,1.7107,30600000.0
2008-12-26 09:34:00,1.7107,1.7107,1.7107,1.7107,27000000.0
2008-12-26 09:36:00,1.7107,1.7107,1.7107,1.7107,10800000.0
2008-12-26 09:37:00,1.7107,1.7107,1.7107,1.7107,10800000.0
2008-12-26 09:38:00,1.7107,1.7107,1.7107,1.7107,7200000.0
2008-12-26 09:39:00,1.7107,1.7107,1.7107,1.7107,5400000.0
2008-12-26 09:40:00,1.7107,1.7107,1.7107,1.7107,3600000.0
2008-12-26 09:41:00,1.7107,1.7107,1.7107,1.7107,14400000.0
2008-12-26 09:42:00,1.7107,1.7107,1.7107,1.7107,5400000.0
2008-12-26 09:43:00,1.7107,1.7107,1.7107,1.7107,7200000.0
2008-12-26 09:44:00,1.7107,1.7107,1.7107,1.7107,1800000.0
2008-12-26 09:45:00,1.7107,1.7107,1.7107,1.7107,7200000.0
2008-12-26 09:46:00,1.7107,1.7107,1.7107,1.7107,1800000.0
2008-12-26 09:47:00,1.7107,1.7107,1.7107,1.7107,9000000.0
2008-12-26 09:49:00,1.7107,1.7107,1.7107,1.7107,5400000.0
2008-12-26 09:50:00,1.7107,1.7107,1.7107,1.7107,9000000.0
2008-12-26 09:51:00,1.7107,1.7107,1.7107,1.7107,16200000.0
2008-12-26 09:52:00,1.7107,1.7107,1.7107,1.7107,3600000.0
2008-12-26 09:53:00,1.7107,1.7107,1.7107,1.7107,36000000.0
2008-12-26 09:54:00,1.7107,1.7107,1.7107,1.7107,9000000.0
2008-12-26 09:56:00,1.7107,1.7107,1.7107,1.7107,3600000.0
2008-12-26 09:57:00,1.7107,1.7107,1.7107,1.7107,7200000.0
2008-12-26 09:58:00,1.7107,1.7107,1.7107,1.7107,5400000.0
2008-12-26 09:59:00,1.7107,1.7107,1.7107,1.7107,14400000.0
2008-12-26 10:00:00,1.7107,1.7107,1.7107,1.7107,12600000.0
2008-12-26 10:01:00,1.7107,1.7107,1.7107,1.7107,7200000.0
2008-12-26 10:02:00,1.7107,1.7107,1.7106,1.7107,18200000.0
2008-12-26 10:03:00,1.7107,1.7107,1.7107,1.7107,1800000.0
2008-12-26 10:04:00,1.7107,1.7107,1.7107,1.7107,10800000.0
2008-12-26 10:05:00,1.7107,1.7107,1.7107,1.7107,18000000.0
2008-12-26 10:06:00,1.7107,1.7107,1.7107,1.7107,10800000.0
2008-12-26 10:07:00,1.7107,1.7107,1.7107,1.7107,19800000.0
2008-12-26 10:09:00,1.7107,1.7107,1.7107,1.7107,9000000.0
2008-12-26 10:10:00,1.7107,1.7107,1.7107,1.7107,12600000.0
2008-12-26 10:11:00,1.7107,1.7107,1.7107,1.7107,1800000.0
2008-12-26 10:12:00,1.7107,1.7107,1.7107,1.7107,5400000.0
2008-12-26 10:13:00,1.7107,1.7107,1.7107,1.7107,39600000.0
2008-12-26 10:14:00,1.7107,1.7107,1.7107,1.7107,27000000.0
2008-12-26 10:15:00,1.7107,1.7107,1.7076,1.7106,37000000.0
2008-12-26 10:16:00,1.70775,1.7107,1.7077,1.7105,28800000.0
2008-12-26 10:17:00,1.7107,1.7107,1.7107,1.7107,7200000.0
2008-12-26 10:18:00,1.7107,1.7107,1.7107,1.7107,39600000.0
2008-12-26 10:19:00,1.7107,1.7107,1.7107,1.7107,45000000.0
2008-12-26 10:20:00,1.7107,1.7107,1.7107,1.7107,48600000.0
2008-12-26 10:21:00,1.7107,1.7107,1.7107,1.7107,10800000.0
2008-12-26 10:22:00,1.7107,1.7107,1.7107,1.7107,3600000.0
2008-12-26 10:23:00,1.7107,1.7107,1.7107,1.7107,21600000.0
2008-12-26 10:24:00,1.7107,1.7107,1.7061,1.70695,39200000.0
2008-12-26 10:25:00,1.7069,1.7069,1.70655,1.70675,33400000.0
2008-12-26 10:26:00,1.7067,1.7107,1.7067,1.7107,88000000.0
2008-12-26 10:27:00,1.7068,1.7107,1.7067,1.7106,31800000.0
2008-12-26 10:28:00,1.7106,1.7106,1.7106,1.7106,2000000.0
2008-12-26 10:29:00,1.7106,1.7106,1.7106,1.7106,2000000.0
2008-12-26 10:30:00,1.7106,1.7107,1.7066,1.7066,26500000.0
2008-12-26 10:31:00,1.7067,1.7107,1.7067,1.7107,13700000.0
2008-12-26 10:32:00,1.7068,1.7107,1.70605,1.7107,117800000.0
2008-12-26 10:33:00,1.7064,1.7107,1.7061,1.7064,69400000.0
2008-12-26 10:34:00,1.70635,1.7107,1.7052,1.7052,18600000.0
2008-12-26 10:35:00,1.7053,1.7053,1.7051,1.7053,8000000.0
2008-12-26 10:36:00,1.70535,1.70565,1.70535,1.7055,9600000.0
2008-12-26 10:37:00,1.70525,1.70525,1.70525,1.70525,8000000.0
2008-12-26 10:38:00,1.70525,1.70565,1.70525,1.70545,28800000.0
2008-12-26 10:39:00,1.7053,1.7053,1.7053,1.7053,1600000.0
2008-12-26 10:40:00,1.70525,1.7055,1.70525,1.7055,4800000.0
2008-12-26 10:41:00,1.70525,1.7084,1.70525,1.7084,12800000.0
2008-12-26 10:42:00,1.70835,1.70835,1.70805,1.70805,16000000.0
2008-12-26 10:43:00,1.70815,1.7084,1.70805,1.70805,27200000.0
2008-12-26 10:44:00,1.7091,1.7095,1.7091,1.7094,14400000.0
2008-12-26 10:45:00,1.7095,1.7095,1.7095,1.7095,1600000.0
2008-12-26 10:46:00,1.7084,1.71065,1.70835,1.7106,16000000.0
2008-12-26 10:47:00,1.7104,1.7104,1.7104,1.7104,4800000.0
2008-12-26 10:49:00,1.71055,1.7106,1.71035,1.71035,7200000.0
2008-12-26 10:50:00,1.7106,1.7106,1.71055,1.71055,6400000.0
2008-12-26 10:51:00,1.71055,1.71435,1.7105,1.71435,19200000.0
2008-12-26 10:52:00,1.71445,1.7148,1.71435,1.7147,48000000.0
2008-12-26 10:53:00,1.71455,1.71455,1.7131,1.71315,10600000.0
2008-12-26 10:54:00,1.7131,1.7131,1.7131,1.7131,2000000.0
2008-12-26 10:55:00,1.7131,1.7135,1.7131,1.7131,28600000.0
2008-12-26 10:56:00,1.7131,1.7131,1.7131,1.7131,26000000.0
2008-12-26 10:57:00,1.7131,1.71365,1.7131,1.7131,58600000.0
2008-12-26 10:58:00,1.7131,1.71385,1.7131,1.71385,41600000.0
2008-12-26 10:59:00,1.71385,1.7158,1.71365,1.71525,80200000.0
2008-12-26 11:00:00,1.7151,1.7151,1.71345,1.71345,28800000.0
2008-12-26 11:01:00,1.7128,1.71345,1.7127,1.71345,4800000.0
2008-12-26 11:02:00,1.7127,1.7127,1.7127,1.7127,4800000.0
2008-12-26 11:03:00,1.7128,1.7131,1.7127,1.71285,14400000.0
2008-12-26 11:04:00,1.7129,1.7136,1.71285,1.71325,63400000.0
2008-12-26 11:05:00,1.71285,1.7157,1.71255,1.7128,60000000.0
2008-12-26 11:06:00,1.71285,1.71295,1.71285,1.71295,3200000.0
2008-12-26 11:07:00,1.7129,1.7129,1.7127,1.7127,9600000.0
2008-12-26 11:08:00,1.7128,1.713,1.7127,1.7127,12800000.0
2008-12-26 11:09:00,1.71265,1.71285,1.71265,1.71285,12800000.0
2008-12-26 11:10:00,1.7128,1.71285,1.7128,1.71285,6400000.0
2008-12-26 11:11:00,1.71295,1.713,1.71295,1.713,8000000.0
2008-12-26 11:12:00,1.71305,1.71305,1.71305,1.71305,1600000.0
2008-12-26 11:13:00,1.7132,1.7132,1.7132,1.7132,1600000.0
2008-12-26 11:17:00,1.71315,1.7134,1.7131,1.7134,6400000.0
2008-12-26 11:18:00,1.71335,1.7135,1.7133,1.7135,6400000.0
2008-12-26 11:20:00,1.7136,1.7136,1.71335,1.71335,12800000.0
2008-12-26 11:23:00,1.7131,1.71325,1.71295,1.71315,6400000.0
2008-12-26 11:24:00,1.7128,1.71285,1.7128,1.7128,4800000.0
2008-12-26 11:26:00,1.71265,1.71295,1.71265,1.7127,11200000.0
2008-12-26 11:27:00,1.7128,1.7128,1.7127,1.7127,3200000.0
2008-12-26 11:29:00,1.71275,1.71275,1.7127,1.7127,3200000.0
2008-12-26 11:30:00,1.7127,1.71285,1.7127,1.71285,6400000.0
2008-12-26 11:31:00,1.7131,1.7131,1.71295,1.71295,6400000.0
2008-12-26 11:32:00,1.713,1.713,1.71285,1.71285,6400000.0
2008-12-26 11:34:00,1.7127,1.7128,1.7127,1.7128,3200000.0
2008-12-26 11:35:00,1.71295,1.71295,1.7127,1.7127,9600000.0
2008-12-26 11:36:00,1.71265,1.71265,1.7126,1.71265,22400000.0
2008-12-26 11:37:00,1.7126,1.71265,1.71255,1.71255,17600000.0
2008-12-26 11:38:00,1.7126,1.71265,1.7125,1.71255,39800000.0
2008-12-26 11:39:00,1.7125,1.7126,1.7125,1.71255,5000000.0
2008-12-26 11:40:00,1.7126,1.7128,1.7126,1.7127,12800000.0
2008-12-26 11:41:00,1.71285,1.71295,1.7128,1.7129,11200000.0
2008-12-26 11:42:00,1.7129,1.71305,1.7129,1.713,14400000.0
2008-12-26 11:43:00,1.71295,1.71295,1.71285,1.7129,9600000.0
2008-12-26 11:44:00,1.71285,1.713,1.71285,1.7129,12800000.0
2008-12-26 11:45:00,1.71295,1.71305,1.7129,1.71305,12800000.0
2008-12-26 11:46:00,1.71295,1.71295,1.71295,1.71295,4800000.0
2008-12-26 11:47:00,1.71305,1.71315,1.71295,1.71315,9600000.0
2008-12-26 11:48:00,1.7132,1.71325,1.71315,1.71315,11200000.0
2008-12-26 11:49:00,1.7132,1.7137,1.71315,1.71365,17600000.0
2008-12-26 11:50:00,1.7137,1.7139,1.7137,1.7139,9600000.0
2008-12-26 11:51:00,1.714,1.71435,1.714,1.71435,25600000.0
2008-12-26 11:52:00,1.71445,1.71535,1.71405,1.71535,28800000.0
2008-12-26 11:53:00,1.71515,1.7153,1.71515,1.71515,4800000.0
2008-12-26 11:54:00,1.7153,1.716,1.7151,1.7151,35200000.0
2008-12-26 11:55:00,1.715,1.7151,1.715,1.7151,3200000.0
2008-12-26 11:56:00,1.713,1.713,1.713,1.713,2200000.0
2008-12-26 11:57:00,1.7132,1.71485,1.7132,1.71395,8000000.0
2008-12-26 11:58:00,1.71395,1.71405,1.71395,1.71405,4800000.0
2008-12-26 11:59:00,1.71345,1.7137,1.71345,1.7137,4800000.0
2008-12-26 12:00:00,1.71375,1.71375,1.71375,1.71375,3200000.0
2008-12-26 12:01:00,1.71375,1.71375,1.71365,1.71365,4800000.0
2008-12-26 12:02:00,1.71365,1.71365,1.71365,1.71365,1600000.0
2008-12-26 12:03:00,1.7122,1.7123,1.7122,1.7123,16000000.0
2008-12-26 12:04:00,1.7139,1.7142,1.7139,1.7142,16000000.0
2008-12-26 12:05:00,1.71365,1.71365,1.7134,1.7134,20800000.0
2008-12-26 12:06:00,1.7134,1.7134,1.7125,1.713,19200000.0
2008-12-26 12:07:00,1.7124,1.7126,1.7124,1.7126,25600000.0
2008-12-26 12:08:00,1.71275,1.71315,1.71265,1.71265,25600000.0
2008-12-26 12:09:00,1.71265,1.71265,1.7125,1.71265,15200000.0
2008-12-26 12:10:00,1.71275,1.713,1.71275,1.713,6400000.0
2008-12-26 12:11:00,1.7129,1.7129,1.71225,1.7123,6400000.0
2008-12-26 12:12:00,1.71225,1.7124,1.71215,1.71225,17600000.0
2008-12-26 12:13:00,1.71235,1.71235,1.71235,1.71235,1600000.0
2008-12-26 12:14:00,1.71235,1.71235,1.71235,1.71235,1600000.0
2008-12-26 12:15:00,1.7123,1.7126,1.7123,1.7126,4800000.0
2008-12-26 12:16:00,1.71275,1.71305,1.71275,1.7128,14400000.0
2008-12-26 12:17:00,1.71285,1.7131,1.71285,1.7131,14400000.0
2008-12-26 12:18:00,1.71305,1.71305,1.71295,1.713,6400000.0
2008-12-26 12:19:00,1.71285,1.71285,1.71285,1.71285,1600000.0
2008-12-26 12:20:00,1.71295,1.71295,1.71295,1.71295,1600000.0
2008-12-26 12:21:00,1.71285,1.71285,1.71285,1.71285,1600000.0
2008-12-26 12:22:00,1.71285,1.71285,1.7128,1.7128,3200000.0
2008-12-26 12:23:00,1.71285,1.71285,1.71285,1.71285,3200000.0
2008-12-26 12:24:00,1.7128,1.7129,1.7128,1.7128,14400000.0
2008-12-26 12:25:00,1.71285,1.71295,1.71285,1.71295,6400000.0
2008-12-26 12:26:00,1.713,1.713,1.713,1.713,1600000.0
2008-12-26 12:27:00,1.71295,1.71295,1.7128,1.71285,9600000.0
2008-12-26 12:28:00,1.71285,1.71285,1.71275,1.71285,9600000.0
2008-12-26 12:29:00,1.7128,1.7128,1.7127,1.7127,4800000.0
2008-12-26 12:30:00,1.71275,1.71285,1.7127,1.7127,24000000.0
2008-12-26 12:31:00,1.71275,1.7128,1.7127,1.7128,16000000.0
2008-12-26 12:32:00,1.7127,1.7128,1.7127,1.7128,6400000.0
2008-12-26 12:33:00,1.7128,1.71285,1.7127,1.7128,44800000.0
2008-12-26 12:34:00,1.71285,1.7135,1.71285,1.71345,52800000.0
2008-12-26 12:35:00,1.71345,1.71345,1.71345,1.71345,1600000.0
2008-12-26 12:36:00,1.71345,1.71345,1.71325,1.71345,16800000.0
2008-12-26 12:37:00,1.7133,1.71345,1.7133,1.71345,12800000.0
2008-12-26 12:38:00,1.71345,1.71345,1.71345,1.71345,4800000.0
2008-12-26 12:39:00,1.71355,1.71355,1.71345,1.71345,4800000.0
2008-12-26 12:40:00,1.7133,1.7133,1.7133,1.7133,12800000.0
2008-12-26 12:41:00,1.71335,1.71345,1.7133,1.71345,22400000.0
2008-12-26 12:42:00,1.71355,1.71355,1.71345,1.71345,12800000.0
2008-12-26 12:43:00,1.71345,1.71355,1.71345,1.71355,3200000.0
2008-12-26 12:44:00,1.71345,1.71355,1.7102,1.7118,53400000.0
2008-12-26 12:45:00,1.7117,1.7126,1.7117,1.71235,12800000.0
2008-12-26 12:46:00,1.7126,1.7126,1.71235,1.71235,11200000.0
2008-12-26 12:47:00,1.71285,1.71305,1.711,1.711,26000000.0
2008-12-26 12:48:00,1.711,1.7111,1.711,1.711,11800000.0
2008-12-26 12:49:00,1.711,1.71135,1.711,1.71135,23400000.0
2008-12-26 12:50:00,1.7117,1.7117,1.7117,1.7117,1600000.0
2008-12-26 12:51:00,1.7132,1.7132,1.7124,1.7124,6400000.0
2008-12-26 12:52:00,1.71185,1.71215,1.7118,1.71215,6400000.0
2008-12-26 12:53:00,1.71225,1.7123,1.71175,1.71205,16000000.0
2008-12-26 12:54:00,1.7121,1.71215,1.7121,1.7121,4800000.0
2008-12-26 12:55:00,1.71215,1.71215,1.71195,1.71195,4800000.0
2008-12-26 12:56:00,1.71175,1.71195,1.7117,1.71185,8000000.0
2008-12-26 12:57:00,1.7115,1.71155,1.7113,1.71155,16000000.0
2008-12-26 12:58:00,1.71195,1.71195,1.7111,1.71155,11200000.0
2008-12-26 12:59:00,1.7119,1.7119,1.7119,1.7119,1600000.0
2008-12-26 13:00:00,1.71195,1.712,1.71195,1.712,3200000.0
2008-12-26 13:01:00,1.7119,1.71205,1.71175,1.71205,8000000.0
2008-12-26 13:02:00,1.7122,1.71335,1.7122,1.71255,16000000.0
2008-12-26 13:03:00,1.7126,1.7126,1.7126,1.7126,1600000.0
2008-12-26 13:04:00,1.71255,1.71255,1.7123,1.71235,14400000.0
2008-12-26 13:05:00,1.7124,1.71245,1.7124,1.71245,3200000.0
2008-12-26 13:06:00,1.71255,1.71255,1.71255,1.71255,1600000.0
2008-12-26 13:07:00,1.71265,1.71285,1.71265,1.71285,9600000.0
2008-12-26 13:08:00,1.7129,1.71315,1.7129,1.7131,4800000.0
2008-12-26 13:09:00,1.71285,1.71285,1.71175,1.71215,24000000.0
2008-12-26 13:10:00,1.712,1.71205,1.71175,1.71195,33600000.0
2008-12-26 13:11:00,1.71205,1.71225,1.712,1.71215,16000000.0
2008-12-26 13:12:00,1.7122,1.71235,1.7122,1.71235,11200000.0
2008-12-26 13:13:00,1.7123,1.71275,1.7123,1.7127,40000000.0
2008-12-26 13:14:00,1.7126,1.71315,1.71225,1.71255,38400000.0
2008-12-26 13:15:00,1.7125,1.71435,1.7121,1.71415,53600000.0
2008-12-26 13:16:00,1.7137,1.71475,1.7137,1.7144,78400000.0
2008-12-26 13:17:00,1.71435,1.71465,1.7142,1.71465,72000000.0
2008-12-26 13:18:00,1.71455,1.71455,1.71445,1.71445,14400000.0
2008-12-26 13:19:00,1.71445,1.71475,1.71445,1.7147,14400000.0
2008-12-26 13:20:00,1.7147,1.7147,1.71395,1.71425,24000000.0
2008-12-26 13:21:00,1.7142,1.7143,1.7142,1.7143,3200000.0
2008-12-26 13:22:00,1.71445,1.715,1.7143,1.71495,17600000.0
2008-12-26 13:23:00,1.71495,1.715,1.7144,1.7146,43200000.0
2008-12-26 13:24:00,1.7146,1.71505,1.7144,1.7147,22400000.0
2008-12-26 13:25:00,1.7147,1.7148,1.71465,1.71465,25600000.0
2008-12-26 13:26:00,1.71465,1.7147,1.71415,1.71415,11200000.0
2008-12-26 13:27:00,1.7143,1.71495,1.7143,1.7147,12800000.0
2008-12-26 13:28:00,1.7128,1.7129,1.7127,1.7129,16000000.0
2008-12-26 13:29:00,1.7147,1.71505,1.71465,1.71465,16000000.0
2008-12-26 13:30:00,1.71475,1.71485,1.7138,1.71405,25600000.0
2008-12-26 13:31:00,1.71395,1.71395,1.71385,1.71395,9600000.0
2008-12-26 13:33:00,1.7134,1.7135,1.7134,1.7135,25600000.0
2008-12-26 13:34:00,1.71365,1.71405,1.71305,1.71355,25600000.0
2008-12-26 13:35:00,1.71445,1.7148,1.71355,1.71395,57600000.0
2008-12-26 13:36:00,1.71385,1.7145,1.71385,1.71425,64800000.0
2008-12-26 13:37:00,1.71425,1.71425,1.71395,1.71395,16800000.0
2008-12-26 13:38:00,1.714,1.714,1.7137,1.7137,20000000.0
2008-12-26 13:39:00,1.71375,1.714,1.7137,1.714,19200000.0
2008-12-26 13:40:00,1.71395,1.71395,1.7137,1.7137,16000000.0
2008-12-26 13:41:00,1.7138,1.7138,1.7138,1.7138,3200000.0
2008-12-26 13:42:00,1.71395,1.71405,1.71395,1.71395,8800000.0
2008-12-26 13:43:00,1.71385,1.71385,1.71385,1.71385,1600000.0
2008-12-26 13:44:00,1.71375,1.7139,1.71375,1.71385,6400000.0
2008-12-26 13:45:00,1.71375,1.71375,1.71375,1.71375,1600000.0
2008-12-26 13:46:00,1.7137,1.7142,1.7137,1.71415,48000000.0
2008-12-26 13:47:00,1.71415,1.71435,1.7141,1.71435,12800000.0
2008-12-26 13:48:00,1.71415,1.71445,1.71415,1.71415,8000000.0
2008-12-26 13:49:00,1.7125,1.7125,1.7124,1.7125,3200000.0
2008-12-26 13:50:00,1.71415,1.71415,1.71395,1.71395,3200000.0
2008-12-26 13:51:00,1.7138,1.7138,1.71285,1.71285,9600000.0
2008-12-26 13:52:00,1.71275,1.71275,1.71275,1.71275,1600000.0
2008-12-26 13:53:00,1.7123,1.7126,1.7123,1.7126,14400000.0
2008-12-26 13:54:00,1.7128,1.7128,1.71255,1.7127,14400000.0
2008-12-26 13:55:00,1.71275,1.71275,1.71245,1.7125,8000000.0
2008-12-26 13:56:00,1.7125,1.71275,1.7125,1.71275,8000000.0
2008-12-26 13:57:00,1.71285,1.71285,1.71285,1.71285,1600000.0
2008-12-26 13:58:00,1.71275,1.71285,1.71275,1.71285,4800000.0
2008-12-26 13:59:00,1.713,1.71305,1.713,1.71305,3200000.0
2008-12-26 14:00:00,1.71315,1.71315,1.71305,1.71315,4800000.0
2008-12-26 14:01:00,1.7129,1.713,1.7124,1.713,6400000.0
2008-12-26 14:02:00,1.71315,1.7133,1.71315,1.7133,6400000.0
2008-12-26 14:03:00,1.71325,1.71325,1.71325,1.71325,1600000.0
2008-12-26 14:04:00,1.7133,1.7133,1.71325,1.71325,4800000.0
2008-12-26 14:05:00,1.7132,1.7132,1.7131,1.7131,16000000.0
2008-12-26 14:06:00,1.7136,1.7137,1.7131,1.7137,16000000.0
2008-12-26 14:07:00,1.7133,1.7139,1.7133,1.71385,16000000.0
2008-12-26 14:08:00,1.71375,1.71385,1.7135,1.7135,20800000.0
2008-12-26 14:09:00,1.7134,1.71345,1.7134,1.71345,4800000.0
2008-12-26 14:10:00,1.71355,1.71355,1.71345,1.71345,3200000.0
2008-12-26 14:11:00,1.7134,1.7134,1.7134,1.7134,3200000.0
2008-12-26 14:12:00,1.71345,1.71345,1.71345,1.71345,3200000.0
2008-12-26 14:13:00,1.7135,1.7138,1.7135,1.7138,1600000.0
2008-12-26 14:14:00,1.7137,1.7138,1.7136,1.7138,1600000.0
2008-12-26 14:15:00,1.71355,1.71355,1.71355,1.71355,1600000.0
2008-12-26 14:16:00,1.71345,1.71345,1.71325,1.71345,9600000.0
2008-12-26 14:17:00,1.7134,1.7135,1.71325,1.7135,28800000.0
2008-12-26 14:18:00,1.71325,1.71325,1.71325,1.71325,3200000.0
2008-12-26 14:19:00,1.7132,1.7132,1.7132,1.7132,3200000.0
2008-12-26 14:20:00,1.7132,1.7132,1.7131,1.7131,11200000.0
2008-12-26 14:21:00,1.7131,1.71325,1.7131,1.71325,41600000.0
2008-12-26 14:22:00,1.7132,1.7133,1.7131,1.7133,11200000.0
2008-12-26 14:23:00,1.7133,1.71335,1.7133,1.71335,7200000.0
2008-12-26 14:24:00,1.71345,1.7135,1.71325,1.71325,15200000.0
2008-12-26 14:25:00,1.71345,1.7138,1.71345,1.7138,19200000.0
2008-12-26 14:26:00,1.7138,1.7138,1.71345,1.71345,30400000.0
2008-12-26 14:27:00,1.71345,1.7135,1.71345,1.7135,4000000.0
2008-12-26 14:28:00,1.71335,1.71345,1.71335,1.71345,8000000.0
2008-12-26 14:29:00,1.7135,1.71365,1.7135,1.71365,35200000.0
2008-12-26 14:30:00,1.71355,1.71365,1.71335,1.71365,19200000.0
2008-12-26 14:31:00,1.71365,1.71365,1.71355,1.7136,9600000.0
2008-12-26 14:32:00,1.7158,1.7162,1.7158,1.7161,4800000.0
2008-12-26 14:33:00,1.71385,1.71395,1.71385,1.71395,4800000.0
2008-12-26 14:34:00,1.7139,1.7139,1.71365,1.71365,8000000.0
2008-12-26 14:35:00,1.7138,1.71405,1.71355,1.71355,19200000.0
2008-12-26 14:36:00,1.71355,1.71355,1.7134,1.7134,4800000.0
2008-12-26 14:37:00,1.7133,1.71345,1.71325,1.7133,43200000.0
2008-12-26 14:38:00,1.7133,1.7134,1.7132,1.7134,16000000.0
2008-12-26 14:39:00,1.7133,1.7133,1.7129,1.71315,19200000.0
2008-12-26 14:40:00,1.71325,1.71325,1.7127,1.7132,48000000.0
2008-12-26 14:41:00,1.7132,1.71335,1.71275,1.71285,46400000.0
2008-12-26 14:42:00,1.71285,1.71285,1.7128,1.71285,6400000.0
2008-12-26 14:43:00,1.71285,1.71285,1.7127,1.7127,3200000.0
2008-12-26 14:44:00,1.7129,1.71295,1.7127,1.7127,19200000.0
2008-12-26 14:45:00,1.71295,1.71305,1.71295,1.71305,3200000.0
2008-12-26 14:46:00,1.7131,1.7131,1.71305,1.71305,9600000.0
2008-12-26 14:47:00,1.7131,1.7131,1.7131,1.7131,3200000.0
2008-12-26 14:48:00,1.7131,1.7131,1.7131,1.7131,5600000.0
2008-12-26 14:49:00,1.71315,1.71315,1.71315,1.71315,3200000.0
2008-12-26 14:50:00,1.7131,1.7132,1.7131,1.7131,6400000.0
2008-12-26 14:51:00,1.7131,1.7131,1.713,1.713,4000000.0
2008-12-26 14:52:00,1.71305,1.7132,1.71305,1.71315,8000000.0
2008-12-26 14:53:00,1.7133,1.7133,1.7133,1.7133,3200000.0
2008-12-26 14:54:00,1.71345,1.71375,1.71345,1.7137,9600000.0
2008-12-26 14:55:00,1.7138,1.7138,1.7137,1.7138,33600000.0
2008-12-26 14:56:00,1.7137,1.7137,1.71335,1.71335,6400000.0
2008-12-26 14:57:00,1.71355,1.7136,1.71335,1.71355,36800000.0
2008-12-26 14:58:00,1.7136,1.7136,1.71355,1.71355,8000000.0
2008-12-26 14:59:00,1.71365,1.71395,1.71365,1.7138,23400000.0
2008-12-26 15:00:00,1.71375,1.7138,1.71365,1.71365,12800000.0
2008-12-26 15:01:00,1.7136,1.7137,1.71335,1.7137,16000000.0
2008-12-26 15:02:00,1.71365,1.71405,1.7133,1.7137,83200000.0
2008-12-26 15:03:00,1.71365,1.71365,1.71355,1.71365,8000000.0
2008-12-26 15:04:00,1.71365,1.71375,1.71365,1.71375,4800000.0
2008-12-26 15:05:00,1.71375,1.71375,1.71375,1.71375,1600000.0
2008-12-26 15:06:00,1.71415,1.71435,1.7137,1.7141,22400000.0
2008-12-26 15:07:00,1.71405,1.71405,1.71355,1.71355,22400000.0
2008-12-26 15:08:00,1.7188,1.7195,1.7188,1.7191,60000000.0
2008-12-26 15:09:00,1.7137,1.71415,1.7137,1.7138,60000000.0
2008-12-26 15:10:00,1.71395,1.7144,1.71395,1.7141,54800000.0
2008-12-26 15:11:00,1.71405,1.71405,1.71405,1.71405,3200000.0
2008-12-26 15:12:00,1.71405,1.7143,1.71405,1.7143,12800000.0
2008-12-26 15:13:00,1.7144,1.7146,1.7143,1.7146,36800000.0
2008-12-26 15:14:00,1.7146,1.71465,1.7144,1.7146,20800000.0
2008-12-26 15:15:00,1.71445,1.7148,1.71435,1.71465,31200000.0
2008-12-26 15:16:00,1.7146,1.71505,1.7145,1.71475,67200000.0
2008-12-26 15:17:00,1.7145,1.7145,1.71425,1.7144,38400000.0
2008-12-26 15:18:00,1.71445,1.71445,1.71445,1.71445,3200000.0
2008-12-26 15:19:00,1.7145,1.7145,1.71445,1.71445,6400000.0
2008-12-26 15:20:00,1.7144,1.7146,1.71425,1.7145,38400000.0
2008-12-26 15:21:00,1.7145,1.7147,1.71445,1.7147,61600000.0
2008-12-26 15:22:00,1.7147,1.71475,1.7147,1.71475,4800000.0
2008-12-26 15:23:00,1.7148,1.7152,1.7148,1.7152,20800000.0
2008-12-26 15:24:00,1.7153,1.71565,1.7152,1.7153,60800000.0
2008-12-26 15:25:00,1.7153,1.71565,1.71475,1.71475,80800000.0
2008-12-26 15:26:00,1.7146,1.7152,1.7146,1.71495,81600000.0
2008-12-26 15:27:00,1.715,1.7154,1.7149,1.7154,70400000.0
2008-12-26 15:28:00,1.71535,1.7158,1.7152,1.7158,43200000.0
2008-12-26 15:29:00,1.71575,1.71585,1.71515,1.7156,148800000.0
2008-12-26 15:30:00,1.7156,1.71585,1.71535,1.7157,65600000.0
2008-12-26 15:31:00,1.7158,1.7163,1.7157,1.7163,70400000.0
2008-12-26 15:32:00,1.71635,1.7168,1.71635,1.71675,59200000.0
2008-12-26 15:33:00,1.7166,1.7167,1.71635,1.7164,121600000.0
2008-12-26 15:34:00,1.71635,1.71665,1.7163,1.71665,54400000.0
2008-12-26 15:35:00,1.71665,1.71675,1.7164,1.7165,72800000.0
2008-12-26 15:36:00,1.71665,1.7167,1.7161,1.71615,136800000.0
2008-12-26 15:37:00,1.71615,1.71705,1.71555,1.71705,75200000.0
2008-12-26 15:38:00,1.71705,1.7173,1.71685,1.71705,64800000.0
2008-12-26 15:39:00,1.71705,1.7171,1.71695,1.717,49600000.0
2008-12-26 15:40:00,1.717,1.7171,1.71635,1.71635,34400000.0
2008-12-26 15:41:00,1.71635,1.7171,1.71635,1.71695,33600000.0
2008-12-26 15:42:00,1.71715,1.71735,1.71715,1.71735,25600000.0
2008-12-26 15:43:00,1.71735,1.71735,1.71695,1.717,44800000.0
2008-12-26 15:44:00,1.717,1.71705,1.71675,1.71675,77600000.0
2008-12-26 15:45:00,1.71675,1.71735,1.71675,1.7169,97600000.0
2008-12-26 15:46:00,1.71695,1.7171,1.7165,1.7165,51200000.0
2008-12-26 15:47:00,1.71655,1.7171,1.7163,1.71705,53600000.0
2008-12-26 15:48:00,1.717,1.7171,1.7169,1.7169,36800000.0
2008-12-26 15:49:00,1.7169,1.71805,1.7169,1.718,39200000.0
2008-12-26 15:50:00,1.718,1.7181,1.718,1.7181,87200000.0
2008-12-26 15:51:00,1.71815,1.7184,1.71815,1.71835,132800000.0
2008-12-26 15:52:00,1.7184,1.71845,1.71835,1.71845,30400000.0
2008-12-26 15:53:00,1.71845,1.7185,1.71845,1.7185,17600000.0
2008-12-26 15:54:00,1.7185,1.71875,1.7185,1.71875,48000000.0
2008-12-26 15:55:00,1.71875,1.71965,1.71875,1.71965,104800000.0
2008-12-26 15:56:00,1.7191,1.7195,1.71895,1.7195,100000000.0
2008-12-26 15:57:00,1.7195,1.7212,1.7195,1.72065,172400000.0
2008-12-26 15:58:00,1.72045,1.7207,1.72,1.72005,157200000.0
2008-12-26 15:59:00,1.72,1.7202,1.71985,1.72005,40800000.0
2008-12-26 16:00:00,1.72005,1.72005,1.7193,1.7193,110400000.0
2008-12-26 16:01:00,1.71945,1.72005,1.7193,1.71975,82400000.0
2008-12-26 16:02:00,1.7198,1.72,1.71925,1.7194,248000000.0
2008-12-26 16:03:00,1.7194,1.7197,1.71895,1.7191,215200000.0
2008-12-26 16:04:00,1.7191,1.7191,1.71815,1.7186,95400000.0
2008-12-26 16:05:00,1.71865,1.7193,1.71865,1.7192,69600000.0
2008-12-26 16:06:00,1.7194,1.7197,1.7193,1.71965,80000000.0
2008-12-26 16:07:00,1.71965,1.71965,1.7191,1.71955,43200000.0
2008-12-26 16:08:00,1.71955,1.7202,1.71945,1.71965,117600000.0
2008-12-26 16:09:00,1.71955,1.7197,1.7195,1.71965,25600000.0
2008-12-26 16:10:00,1.7196,1.7196,1.7188,1.71895,64200000.0
2008-12-26 16:11:00,1.719,1.71945,1.71885,1.71895,92800000.0
2008-12-26 16:12:00,1.7191,1.7192,1.71835,1.7189,47200000.0
2008-12-26 16:13:00,1.72015,1.72065,1.72015,1.7206,49600000.0
2008-12-26 16:14:00,1.7206,1.7207,1.7201,1.72015,36800000.0
2008-12-26 16:15:00,1.72015,1.7203,1.72005,1.7202,52800000.0
2008-12-26 16:16:00,1.72015,1.7209,1.72015,1.7202,66400000.0
2008-12-26 16:17:00,1.7202,1.7202,1.7194,1.7201,127400000.0
2008-12-26 16:18:00,1.7201,1.7203,1.7197,1.72025,38400000.0
2008-12-26 16:19:00,1.72025,1.72025,1.7196,1.71975,65200000.0
2008-12-26 16:20:00,1.71975,1.72025,1.7196,1.71995,153000000.0
2008-12-26 16:21:00,1.71995,1.72025,1.7196,1.7196,44400000.0
2008-12-26 16:22:00,1.7196,1.7196,1.7184,1.7196,41600000.0
2008-12-26 16:23:00,1.7196,1.7196,1.7196,1.7196,18000000.0
2008-12-26 16:24:00,1.7196,1.7196,1.7181,1.71815,32400000.0
2008-12-26 16:25:00,1.7181,1.7196,1.71805,1.7196,72800000.0
2008-12-26 16:26:00,1.7196,1.7196,1.71805,1.71805,23400000.0
2008-12-26 16:27:00,1.71805,1.7181,1.718,1.71805,19200000.0
2008-12-26 16:28:00,1.71815,1.71815,1.71785,1.71785,63200000.0
2008-12-26 16:29:00,1.7178,1.71785,1.7171,1.71725,72800000.0
2008-12-26 16:30:00,1.71705,1.7175,1.7163,1.7167,158800000.0
2008-12-26 16:31:00,1.7167,1.7183,1.7166,1.7182,151400000.0
2008-12-26 16:32:00,1.7182,1.7182,1.7163,1.7164,60800000.0
2008-12-26 16:33:00,1.71635,1.71635,1.7159,1.71605,56000000.0
2008-12-26 16:34:00,1.71605,1.7161,1.71605,1.7161,17600000.0
2008-12-26 16:35:00,1.7161,1.7162,1.71595,1.71605,38400000.0
2008-12-26 16:36:00,1.71605,1.71605,1.71575,1.71575,12800000.0
2008-12-26 16:37:00,1.7157,1.7157,1.7134,1.71345,38200000.0
2008-12-26 16:38:00,1.71325,1.7157,1.71305,1.7138,64400000.0
2008-12-26 16:39:00,1.71415,1.71415,1.712,1.71235,65600000.0
2008-12-26 16:40:00,1.7122,1.7133,1.7117,1.71325,80000000.0
2008-12-26 16:41:00,1.71335,1.71405,1.71335,1.71385,36800000.0
2008-12-26 16:42:00,1.71375,1.71405,1.7136,1.7136,36800000.0
2008-12-26 16:43:00,1.7135,1.7139,1.7135,1.7138,30400000.0
2008-12-26 16:44:00,1.7142,1.7144,1.7139,1.7139,41600000.0
2008-12-26 16:45:00,1.71385,1.71385,1.7132,1.7136,75200000.0
2008-12-26 16:46:00,1.71365,1.7152,1.71365,1.7152,64000000.0
2008-12-26 16:47:00,1.7152,1.7153,1.7151,1.71515,32000000.0
2008-12-26 16:48:00,1.7154,1.7154,1.71475,1.7148,77600000.0
2008-12-26 16:49:00,1.7149,1.7151,1.7147,1.7151,122400000.0
2008-12-26 16:50:00,1.7151,1.71525,1.7151,1.71515,80000000.0
2008-12-26 16:51:00,1.7152,1.71535,1.7152,1.71525,40000000.0
2008-12-26 16:52:00,1.71525,1.7155,1.7152,1.7155,76800000.0
2008-12-26 16:53:00,1.71555,1.71575,1.7154,1.71555,66000000.0
2008-12-26 16:54:00,1.71555,1.71555,1.7155,1.7155,35200000.0
2008-12-26 16:55:00,1.7156,1.71565,1.7156,1.71565,28800000.0
2008-12-26 16:56:00,1.71565,1.7157,1.7156,1.7156,47200000.0
2008-12-26 16:57:00,1.71565,1.7162,1.71565,1.7162,59200000.0
2008-12-26 16:58:00,1.7162,1.71635,1.71575,1.71615,43200000.0
2008-12-26 16:59:00,1.7161,1.71655,1.7159,1.7165,85000000.0
2008-12-26 17:00:00,1.71645,1.7167,1.7149,1.7151,105600000.0
2008-12-26 17:01:00,1.71515,1.71535,1.7151,1.71525,81600000.0
2008-12-26 17:02:00,1.71525,1.71525,1.71485,1.71495,60800000.0
2008-12-26 17:03:00,1.71495,1.7153,1.71495,1.7151,66400000.0
2008-12-26 17:04:00,1.7151,1.71515,1.71485,1.71485,66400000.0
2008-12-26 17:05:00,1.7149,1.71545,1.7149,1.71515,56800000.0
2008-12-26 17:06:00,1.7151,1.71515,1.7151,1.7151,23200000.0
2008-12-26 17:07:00,1.7151,1.7152,1.71495,1.71495,75200000.0
2008-12-26 17:08:00,1.7149,1.71495,1.71485,1.7149,46400000.0
2008-12-26 17:09:00,1.71495,1.71505,1.71495,1.71495,22400000.0
2008-12-26 17:10:00,1.71505,1.7152,1.71485,1.7151,60200000.0
2008-12-26 17:11:00,1.71515,1.7153,1.7149,1.7149,88000000.0
2008-12-26 17:12:00,1.7149,1.71505,1.7148,1.71495,71200000.0
2008-12-26 17:13:00,1.715,1.7156,1.715,1.7156,52000000.0
2008-12-26 17:14:00,1.71555,1.7161,1.71555,1.71565,102600000.0
2008-12-26 17:15:00,1.71555,1.71555,1.7154,1.71545,69600000.0
2008-12-26 17:16:00,1.71555,1.7162,1.71555,1.7159,65000000.0
2008-12-26 17:17:00,1.7159,1.716,1.7159,1.716,40000000.0
2008-12-26 17:18:00,1.71595,1.71625,1.71595,1.71615,25600000.0
2008-12-26 17:19:00,1.71625,1.7171,1.71625,1.7169,74400000.0
2008-12-26 17:20:00,1.71675,1.71695,1.7167,1.7169,67200000.0
2008-12-26 17:21:00,1.7169,1.7169,1.7164,1.71665,91200000.0
2008-12-26 17:22:00,1.71665,1.7168,1.7164,1.7168,114400000.0
2008-12-26 17:23:00,1.7168,1.7168,1.7162,1.71625,80400000.0
2008-12-26 17:24:00,1.71625,1.7164,1.7161,1.7164,22400000.0
2008-12-26 17:25:00,1.71635,1.71665,1.71635,1.71645,52800000.0
2008-12-26 17:26:00,1.7164,1.7164,1.71625,1.7164,38400000.0
2008-12-26 17:27:00,1.7165,1.71665,1.7165,1.7165,48800000.0
2008-12-26 17:28:00,1.7165,1.7165,1.7162,1.71635,43200000.0
2008-12-26 17:29:00,1.71635,1.71635,1.71595,1.7163,25600000.0
2008-12-26 17:30:00,1.71625,1.71655,1.7162,1.7164,82600000.0
2008-12-26 17:31:00,1.71645,1.71715,1.71645,1.71715,71200000.0
2008-12-26 17:32:00,1.717,1.71705,1.71675,1.71685,28800000.0
2008-12-26 17:33:00,1.71675,1.7171,1.71675,1.7171,68000000.0
2008-12-26 17:34:00,1.7171,1.71715,1.71655,1.7166,86000000.0
2008-12-26 17:35:00,1.71655,1.71685,1.7156,1.7156,100000000.0
2008-12-26 17:36:00,1.7156,1.71585,1.7154,1.7154,36000000.0
2008-12-26 17:37:00,1.71585,1.71585,1.71515,1.71585,89600000.0
2008-12-26 17:38:00,1.7158,1.7161,1.71575,1.71595,86400000.0
2008-12-26 17:39:00,1.71575,1.71575,1.71495,1.71515,60800000.0
2008-12-26 17:40:00,1.71515,1.71515,1.7143,1.7145,69400000.0
2008-12-26 17:41:00,1.7145,1.71465,1.7143,1.71445,114000000.0
2008-12-26 17:42:00,1.71465,1.7151,1.7143,1.7151,78800000.0
2008-12-26 17:43:00,1.7151,1.71515,1.715,1.71505,85600000.0
2008-12-26 17:44:00,1.71505,1.7158,1.71505,1.7158,138400000.0
2008-12-26 17:45:00,1.7158,1.7163,1.71575,1.71615,35200000.0
2008-12-26 17:46:00,1.7162,1.7164,1.71565,1.7157,133800000.0
2008-12-26 17:47:00,1.7157,1.7162,1.71555,1.7156,140800000.0
2008-12-26 17:48:00,1.7156,1.71585,1.7156,1.71565,40200000.0
2008-12-26 17:49:00,1.7157,1.7158,1.71565,1.71565,33600000.0
2008-12-26 17:50:00,1.71575,1.7159,1.71535,1.71535,62400000.0
2008-12-26 17:51:00,1.7154,1.71555,1.7154,1.71555,34400000.0
2008-12-26 17:52:00,1.7156,1.7156,1.71505,1.7154,132800000.0
2008-12-26 17:53:00,1.71535,1.7156,1.71485,1.71485,82400000.0
2008-12-26 17:54:00,1.7145,1.71475,1.7144,1.71455,34400000.0
2008-12-26 17:55:00,1.71455,1.7147,1.7142,1.7144,59200000.0
2008-12-26 17:56:00,1.71445,1.71465,1.7141,1.7141,48000000.0
2008-12-26 17:57:00,1.71405,1.71435,1.71355,1.71435,57600000.0
2008-12-26 17:58:00,1.71435,1.71455,1.71435,1.71455,13000000.0
2008-12-26 17:59:00,1.71445,1.71555,1.7143,1.7155,93800000.0
2008-12-26 18:00:00,1.7155,1.71565,1.715,1.715,140400000.0
2008-12-26 18:01:00,1.71495,1.71525,1.71495,1.71515,80800000.0
2008-12-26 18:02:00,1.71515,1.71525,1.71505,1.71505,44800000.0
2008-12-26 18:03:00,1.71515,1.71515,1.7151,1.7151,6400000.0
2008-12-26 18:04:00,1.71535,1.71545,1.7152,1.7152,63200000.0
2008-12-26 18:05:00,1.71515,1.71535,1.715,1.71505,126400000.0
2008-12-26 18:06:00,1.715,1.715,1.7146,1.71465,52000000.0
2008-12-26 18:07:00,1.71465,1.71465,1.7146,1.7146,6400000.0
2008-12-26 18:08:00,1.7146,1.7146,1.7142,1.71435,57800000.0
2008-12-26 18:09:00,1.71435,1.71475,1.71415,1.71465,74600000.0
2008-12-26 18:10:00,1.7145,1.71455,1.71435,1.71435,28800000.0
2008-12-26 18:11:00,1.71435,1.7144,1.71415,1.71425,41600000.0
2008-12-26 18:12:00,1.7145,1.7146,1.7145,1.71455,25600000.0
2008-12-26 18:13:00,1.7146,1.71475,1.7146,1.71465,41600000.0
2008-12-26 18:14:00,1.71465,1.71465,1.71465,1.71465,11200000.0
2008-12-26 18:15:00,1.7147,1.7147,1.7147,1.7147,6400000.0
2008-12-26 18:16:00,1.7147,1.7147,1.71465,1.71465,28800000.0
2008-12-26 18:17:00,1.71465,1.7147,1.71465,1.7147,16000000.0
2008-12-26 18:18:00,1.7147,1.7147,1.7147,1.7147,1600000.0
2008-12-26 18:19:00,1.7148,1.7148,1.7147,1.7147,10400000.0
2008-12-26 18:20:00,1.7147,1.71495,1.7147,1.71485,14400000.0
2008-12-26 18:21:00,1.7148,1.71495,1.7147,1.7148,23200000.0
2008-12-26 18:22:00,1.71485,1.71485,1.7148,1.7148,8000000.0
2008-12-26 18:23:00,1.7148,1.7148,1.7148,1.7148,1600000.0
2008-12-26 18:24:00,1.7148,1.7148,1.71345,1.71345,31200000.0
2008-12-26 18:25:00,1.71385,1.71435,1.71365,1.7141,60800000.0
2008-12-26 18:26:00,1.714,1.714,1.71325,1.71385,63200000.0
2008-12-26 18:27:00,1.71385,1.71385,1.71335,1.7134,32000000.0
2008-12-26 18:28:00,1.71335,1.71335,1.7132,1.7132,9600000.0
2008-12-26 18:29:00,1.71315,1.71315,1.71265,1.71275,25600000.0
2008-12-26 18:30:00,1.71265,1.71315,1.71255,1.7131,63200000.0
2008-12-26 18:31:00,1.7131,1.7133,1.713,1.7132,49600000.0
2008-12-26 18:32:00,1.7131,1.71325,1.7131,1.7131,20000000.0
2008-12-26 18:33:00,1.713,1.71305,1.713,1.71305,6400000.0
2008-12-26 18:34:00,1.71305,1.71305,1.71285,1.71305,17600000.0
2008-12-26 18:35:00,1.71335,1.71345,1.7132,1.71335,39400000.0
2008-12-26 18:36:00,1.7133,1.71345,1.7132,1.7132,17600000.0
2008-12-26 18:37:00,1.71325,1.71325,1.713,1.71315,63400000.0
2008-12-26 18:38:00,1.71315,1.71315,1.71285,1.71285,8000000.0
2008-12-26 18:39:00,1.71285,1.71285,1.71215,1.7123,13600000.0
2008-12-26 18:40:00,1.71235,1.7125,1.71235,1.7125,12800000.0
2008-12-26 18:41:00,1.71245,1.71245,1.71245,1.71245,1600000.0
2008-12-26 18:42:00,1.7124,1.7124,1.7124,1.7124,1600000.0
2008-12-26 18:43:00,1.7125,1.71255,1.7124,1.7124,12800000.0
2008-12-26 18:44:00,1.71255,1.71295,1.71255,1.71275,37600000.0
2008-12-26 18:45:00,1.71275,1.71275,1.7126,1.7126,17600000.0
2008-12-26 18:46:00,1.7127,1.7127,1.7126,1.7127,11200000.0
2008-12-26 18:47:00,1.7127,1.7129,1.7126,1.7129,17000000.0
2008-12-26 18:48:00,1.7129,1.713,1.71275,1.71275,31200000.0
2008-12-26 18:49:00,1.7129,1.71375,1.7129,1.71375,43800000.0
2008-12-26 18:50:00,1.7138,1.71425,1.7135,1.7137,55600000.0
2008-12-26 18:51:00,1.71375,1.71375,1.7137,1.7137,7200000.0
2008-12-26 18:52:00,1.7139,1.71445,1.7139,1.71445,34400000.0
2008-12-26 18:53:00,1.71445,1.71445,1.7142,1.7144,22400000.0
2008-12-26 18:54:00,1.71435,1.71435,1.7143,1.7143,3200000.0
2008-12-26 18:55:00,1.71425,1.7144,1.71425,1.7144,4800000.0
2008-12-26 18:56:00,1.71435,1.71435,1.71375,1.7138,33000000.0
2008-12-26 18:57:00,1.71395,1.71435,1.7139,1.7142,43400000.0
2008-12-26 18:58:00,1.71435,1.71475,1.71435,1.71475,17000000.0
2008-12-26 18:59:00,1.71485,1.7157,1.7144,1.7157,49600000.0
2008-12-26 19:00:00,1.7154,1.71615,1.7154,1.71615,54400000.0
2008-12-26 19:01:00,1.71615,1.7163,1.7158,1.7161,32000000.0
2008-12-26 19:02:00,1.71605,1.7161,1.71485,1.71545,48000000.0
2008-12-26 19:03:00,1.71535,1.71585,1.7152,1.71585,41000000.0
2008-12-26 19:04:00,1.71585,1.71675,1.71585,1.71675,47200000.0
2008-12-26 19:05:00,1.71675,1.7168,1.7161,1.71655,45800000.0
2008-12-26 19:06:00,1.71675,1.71675,1.71615,1.7164,46800000.0
2008-12-26 19:07:00,1.7166,1.7168,1.7165,1.7165,41600000.0
2008-12-26 19:08:00,1.7167,1.7168,1.7167,1.7168,6400000.0
2008-12-26 19:09:00,1.7168,1.717,1.7164,1.717,40000000.0
2008-12-26 19:10:00,1.71695,1.7173,1.71645,1.71695,55600000.0
2008-12-26 19:11:00,1.71695,1.71765,1.71665,1.71735,42400000.0
2008-12-26 19:12:00,1.71785,1.718,1.7176,1.7179,24000000.0
2008-12-26 19:13:00,1.71775,1.71775,1.7174,1.7176,11200000.0
2008-12-26 19:14:00,1.7176,1.718,1.7176,1.718,19600000.0
2008-12-26 19:15:00,1.7179,1.7179,1.71735,1.71735,63400000.0
2008-12-26 19:16:00,1.71725,1.71755,1.71725,1.7175,24200000.0
2008-12-26 19:17:00,1.71735,1.7179,1.7173,1.7179,24200000.0
2008-12-26 19:18:00,1.71815,1.71815,1.7174,1.71765,21200000.0
2008-12-26 19:19:00,1.71775,1.7182,1.7176,1.7178,38800000.0
2008-12-26 19:20:00,1.7178,1.7182,1.7175,1.718,62800000.0
2008-12-26 19:21:00,1.71815,1.71815,1.718,1.71805,9600000.0
2008-12-26 19:22:00,1.718,1.71815,1.718,1.7181,6800000.0
2008-12-26 19:23:00,1.7181,1.7181,1.71775,1.718,19600000.0
2008-12-26 19:24:00,1.71805,1.71825,1.71805,1.71805,6400000.0
2008-12-26 19:25:00,1.71805,1.71825,1.71805,1.7181,6800000.0
2008-12-26 19:26:00,1.7181,1.7183,1.71735,1.71735,29000000.0
2008-12-26 19:27:00,1.7177,1.71835,1.7177,1.7183,24400000.0
2008-12-26 19:28:00,1.7182,1.7182,1.7176,1.7176,54800000.0
2008-12-26 19:29:00,1.71765,1.7177,1.7176,1.71765,14600000.0
2008-12-26 19:30:00,1.71765,1.71765,1.7173,1.7175,24400000.0
2008-12-26 19:31:00,1.7174,1.71765,1.7173,1.71755,18200000.0
2008-12-26 19:32:00,1.71755,1.71755,1.71615,1.71625,41600000.0
2008-12-26 19:33:00,1.71625,1.71715,1.71625,1.71675,35200000.0
2008-12-26 19:34:00,1.7169,1.7169,1.7166,1.7166,16000000.0
2008-12-26 19:35:00,1.71655,1.7166,1.71655,1.71655,4800000.0
2008-12-26 19:36:00,1.71655,1.71705,1.71655,1.71705,8000000.0
2008-12-26 19:37:00,1.71685,1.71715,1.71675,1.71715,11200000.0
2008-12-26 19:38:00,1.71715,1.71715,1.71675,1.71685,21200000.0
2008-12-26 19:39:00,1.7169,1.7169,1.7169,1.7169,1600000.0
2008-12-26 19:40:00,1.7143,1.7143,1.7137,1.7142,17600000.0
2008-12-26 19:41:00,1.71695,1.7174,1.71695,1.71735,17600000.0
2008-12-26 19:42:00,1.71735,1.7176,1.71735,1.71745,11600000.0
2008-12-26 19:43:00,1.7175,1.71775,1.7175,1.7175,12200000.0
2008-12-26 19:44:00,1.7179,1.719,1.7176,1.71875,68800000.0
2008-12-26 19:45:00,1.71875,1.7191,1.71875,1.7189,24000000.0
2008-12-26 19:46:00,1.7189,1.71905,1.71885,1.71905,9600000.0
2008-12-26 19:47:00,1.71905,1.71905,1.7176,1.71785,41600000.0
2008-12-26 19:48:00,1.7153,1.7153,1.715,1.7153,12800000.0
2008-12-26 19:49:00,1.71805,1.71845,1.71805,1.71845,12800000.0
2008-12-26 19:50:00,1.7149,1.7153,1.7148,1.7153,12800000.0
2008-12-26 19:51:00,1.7154,1.7154,1.7146,1.7146,12800000.0
2008-12-26 19:52:00,1.7185,1.71875,1.7185,1.71865,12800000.0
2008-12-26 19:53:00,1.71865,1.7189,1.71845,1.71865,62800000.0
2008-12-26 19:54:00,1.7186,1.7186,1.7186,1.7186,1600000.0
2008-12-26 19:55:00,1.7185,1.7185,1.7185,1.7185,1600000.0
2008-12-26 19:56:00,1.7187,1.71875,1.71845,1.71845,12800000.0
2008-12-26 19:57:00,1.7185,1.7185,1.71845,1.71845,19200000.0
2008-12-26 19:58:00,1.7185,1.7188,1.7184,1.7188,28800000.0
2008-12-26 19:59:00,1.71875,1.71935,1.71845,1.71865,79400000.0
2008-12-26 20:00:00,1.71865,1.71865,1.7171,1.7175,40000000.0
2008-12-26 20:01:00,1.71745,1.71755,1.71725,1.71745,40600000.0
2008-12-26 20:02:00,1.7175,1.7175,1.7175,1.7175,1600000.0
2008-12-26 20:03:00,1.71725,1.71725,1.71725,1.71725,3200000.0
2008-12-26 20:04:00,1.7173,1.71745,1.7173,1.71745,4800000.0
2008-12-26 20:05:00,1.7174,1.7175,1.7174,1.7175,4800000.0
2008-12-26 20:06:00,1.7174,1.7175,1.71735,1.7175,11200000.0
2008-12-26 20:07:00,1.7175,1.7181,1.71745,1.7181,25600000.0
2008-12-26 20:08:00,1.718,1.718,1.718,1.718,4800000.0
2008-12-26 20:09:00,1.718,1.71815,1.71795,1.71815,8000000.0
2008-12-26 20:10:00,1.71815,1.71825,1.71815,1.71825,3200000.0
2008-12-26 20:11:00,1.71815,1.7183,1.7177,1.7177,40600000.0
2008-12-26 20:12:00,1.71775,1.71775,1.71715,1.7173,9600000.0
2008-12-26 20:13:00,1.71735,1.71745,1.7163,1.7168,326400000.0
2008-12-26 20:14:00,1.7167,1.71685,1.71655,1.7168,33600000.0
2008-12-26 20:15:00,1.7168,1.7168,1.7168,1.7168,1600000.0
2008-12-26 20:16:00,1.71675,1.71675,1.71645,1.7165,35400000.0
2008-12-26 20:17:00,1.7166,1.71675,1.7164,1.71645,19600000.0
2008-12-26 20:18:00,1.7178,1.7182,1.7176,1.7176,3200000.0
2008-12-26 20:19:00,1.71655,1.71655,1.71655,1.71655,3200000.0
2008-12-26 20:20:00,1.7166,1.71665,1.7166,1.71665,11400000.0
2008-12-26 20:21:00,1.71665,1.7167,1.71555,1.71625,45200000.0
2008-12-26 20:22:00,1.7159,1.716,1.7157,1.716,24000000.0
2008-12-26 20:23:00,1.71625,1.71635,1.71575,1.71625,24000000.0
2008-12-26 20:24:00,1.71625,1.7171,1.7162,1.7162,27200000.0
2008-12-26 20:25:00,1.71625,1.71675,1.7157,1.7157,36800000.0
2008-12-26 20:26:00,1.7157,1.71685,1.71565,1.7168,49600000.0
2008-12-26 20:27:00,1.7168,1.7173,1.7168,1.7168,6800000.0
2008-12-26 20:28:00,1.7168,1.7168,1.7159,1.7159,19200000.0
2008-12-26 20:29:00,1.716,1.716,1.7155,1.71565,55200000.0
2008-12-26 20:30:00,1.7157,1.7157,1.71535,1.71565,35200000.0
2008-12-26 20:31:00,1.7155,1.7156,1.7155,1.7156,4800000.0
2008-12-26 20:32:00,1.71565,1.71575,1.7155,1.7155,20800000.0
2008-12-26 20:33:00,1.71545,1.71545,1.7154,1.7154,4800000.0
2008-12-26 20:34:00,1.7153,1.7153,1.7151,1.7151,9600000.0
2008-12-26 20:35:00,1.7151,1.7151,1.71455,1.7148,28800000.0
2008-12-26 20:36:00,1.7148,1.71495,1.7148,1.7149,13200000.0
2008-12-26 20:37:00,1.7149,1.7149,1.7149,1.7149,11200000.0
2008-12-26 20:38:00,1.7184,1.719,1.7184,1.7185,8400000.0
2008-12-26 20:39:00,1.7188,1.7189,1.7187,1.7188,8400000.0
2008-12-26 20:40:00,1.71495,1.71495,1.7148,1.7148,8400000.0
2008-12-26 20:41:00,1.71495,1.71505,1.71495,1.71505,8000000.0
2008-12-26 20:42:00,1.71495,1.7155,1.7149,1.71495,36000000.0
2008-12-26 20:43:00,1.7149,1.71555,1.7149,1.7155,23800000.0
2008-12-26 20:44:00,1.7155,1.71595,1.7155,1.71595,14800000.0
2008-12-26 20:45:00,1.7187,1.7187,1.7182,1.7187,9600000.0
2008-12-26 20:46:00,1.716,1.7162,1.71595,1.7162,9600000.0
2008-12-26 20:47:00,1.7162,1.7162,1.71605,1.7161,12800000.0
2008-12-26 20:48:00,1.71605,1.7162,1.71585,1.7162,12800000.0
2008-12-26 20:49:00,1.7162,1.7162,1.71615,1.71615,8000000.0
2008-12-26 20:50:00,1.7185,1.7186,1.7184,1.7185,42000000.0
2008-12-26 20:51:00,1.7162,1.7162,1.71495,1.7151,42000000.0
2008-12-26 20:52:00,1.71525,1.7157,1.7151,1.7156,25600000.0
2008-12-26 20:53:00,1.7157,1.7158,1.7157,1.71575,16000000.0
2008-12-26 20:54:00,1.7181,1.7184,1.7155,1.7155,8000000.0
2008-12-26 20:55:00,1.7156,1.7183,1.7154,1.7183,8000000.0
2008-12-26 20:56:00,1.7184,1.7184,1.7169,1.718,8000000.0
2008-12-26 20:57:00,1.7155,1.71585,1.7155,1.71575,8000000.0
2008-12-26 20:58:00,1.7156,1.71605,1.7156,1.71585,11200000.0
2008-12-26 20:59:00,1.71585,1.71595,1.71555,1.71595,11200000.0
2008-12-26 21:00:00,1.71595,1.7163,1.71595,1.7163,14400000.0
2008-12-26 21:01:00,1.7163,1.7163,1.716,1.716,6400000.0
2008-12-26 21:02:00,1.7162,1.71645,1.7162,1.71645,12800000.0
2008-12-26 21:03:00,1.71635,1.71725,1.71635,1.7169,28600000.0
2008-12-26 21:04:00,1.7169,1.71795,1.71685,1.7179,36800000.0
2008-12-26 21:05:00,1.7179,1.7179,1.71765,1.71765,6400000.0
2008-12-26 21:06:00,1.71785,1.71785,1.7176,1.71785,14400000.0
2008-12-26 21:07:00,1.71785,1.71785,1.71765,1.71785,19200000.0
2008-12-26 21:08:00,1.71785,1.71785,1.7164,1.71755,36800000.0
2008-12-26 21:09:00,1.71735,1.7176,1.71735,1.7176,8000000.0
2008-12-26 21:10:00,1.7177,1.718,1.7177,1.71785,9600000.0
2008-12-26 21:11:00,1.71775,1.71775,1.71775,1.71775,1600000.0
2008-12-26 21:12:00,1.71775,1.7183,1.71775,1.7183,32400000.0
2008-12-26 21:13:00,1.71815,1.7187,1.71805,1.7182,47200000.0
2008-12-26 21:14:00,1.71815,1.71815,1.71815,1.71815,1600000.0
2008-12-26 21:15:00,1.7184,1.7194,1.7182,1.71915,53600000.0
2008-12-26 21:16:00,1.7193,1.71935,1.7187,1.7188,48400000.0
2008-12-26 21:17:00,1.7188,1.71895,1.7181,1.71875,35200000.0
2008-12-26 21:18:00,1.71875,1.71875,1.71635,1.7172,32000000.0
2008-12-26 21:19:00,1.71725,1.7173,1.7172,1.7172,14400000.0
2008-12-26 21:20:00,1.7172,1.7172,1.7169,1.7169,20800000.0
2008-12-26 21:21:00,1.71685,1.7171,1.7168,1.717,24400000.0
2008-12-26 21:22:00,1.7168,1.71685,1.7158,1.71605,38400000.0
2008-12-26 21:23:00,1.71605,1.71605,1.71595,1.71605,17600000.0
2008-12-26 21:24:00,1.716,1.71635,1.71545,1.71635,48000000.0
2008-12-26 21:25:00,1.7163,1.71785,1.7163,1.71735,61200000.0
2008-12-26 21:26:00,1.71735,1.7178,1.71715,1.7174,33600000.0
2008-12-26 21:27:00,1.71745,1.7178,1.71745,1.7178,9600000.0
2008-12-26 21:28:00,1.7177,1.7182,1.7177,1.7177,24000000.0
2008-12-26 21:29:00,1.7183,1.7186,1.71785,1.71845,30400000.0
2008-12-26 21:30:00,1.71845,1.7186,1.71825,1.7184,19200000.0
2008-12-26 21:31:00,1.7184,1.7184,1.7183,1.71835,22400000.0
2008-12-26 21:32:00,1.7184,1.71875,1.71835,1.71875,22400000.0
2008-12-26 21:33:00,1.71875,1.7191,1.7187,1.7187,25600000.0
2008-12-26 21:34:00,1.7188,1.71895,1.71865,1.71865,25600000.0
2008-12-26 21:35:00,1.71865,1.72095,1.7181,1.7201,76000000.0
2008-12-26 21:36:00,1.7201,1.7203,1.71975,1.72015,34000000.0
2008-12-26 21:37:00,1.7201,1.7201,1.7184,1.7189,64000000.0
2008-12-26 21:38:00,1.71885,1.71985,1.71885,1.71945,44800000.0
2008-12-26 21:39:00,1.7196,1.7196,1.7196,1.7196,3200000.0
2008-12-26 21:40:00,1.7196,1.71985,1.7194,1.71965,40000000.0
2008-12-26 21:41:00,1.71955,1.71955,1.71845,1.7194,42200000.0
2008-12-26 21:42:00,1.71925,1.71955,1.71885,1.7194,28600000.0
2008-12-26 21:43:00,1.7172,1.7173,1.7172,1.7173,6800000.0
2008-12-26 21:44:00,1.71935,1.71955,1.71935,1.71955,6800000.0
2008-12-26 21:45:00,1.7195,1.7197,1.71925,1.7197,21800000.0
2008-12-26 21:46:00,1.7196,1.7197,1.7195,1.7197,14400000.0
2008-12-26 21:47:00,1.71955,1.7196,1.71955,1.7196,3200000.0
2008-12-26 21:48:00,1.7196,1.7196,1.7195,1.7195,3200000.0
2008-12-26 21:49:00,1.71955,1.71965,1.71905,1.7193,12800000.0
2008-12-26 21:50:00,1.71935,1.71935,1.7193,1.7193,3200000.0
2008-12-26 21:51:00,1.7193,1.7193,1.719,1.719,33600000.0
2008-12-26 21:52:00,1.719,1.719,1.71885,1.71885,11200000.0
2008-12-26 21:53:00,1.71875,1.71875,1.7186,1.7187,17600000.0
2008-12-26 21:54:00,1.71865,1.7187,1.71865,1.7187,8000000.0
2008-12-26 21:55:00,1.7188,1.71905,1.71865,1.71875,28800000.0
2008-12-26 21:56:00,1.71875,1.71875,1.71725,1.71845,90600000.0
2008-12-26 21:57:00,1.71845,1.71845,1.7179,1.7179,24000000.0
2008-12-26 21:58:00,1.71795,1.71795,1.71715,1.7174,72000000.0
2008-12-26 21:59:00,1.71735,1.7184,1.7171,1.7184,78800000.0
2008-12-26 22:00:00,1.7184,1.71865,1.71675,1.7181,60800000.0
2008-12-26 22:01:00,1.71825,1.7185,1.71675,1.7178,24000000.0
2008-12-26 22:02:00,1.7179,1.71865,1.7179,1.71835,30400000.0
2008-12-26 22:03:00,1.71835,1.71835,1.71625,1.71635,59200000.0
2008-12-26 22:04:00,1.7164,1.71665,1.7162,1.7163,25600000.0
2008-12-26 22:05:00,1.71645,1.71655,1.7163,1.7163,17600000.0
2008-12-26 22:06:00,1.7161,1.7161,1.7161,1.7161,1600000.0
2008-12-26 22:07:00,1.7163,1.7163,1.7159,1.7161,36800000.0
2008-12-26 22:08:00,1.7159,1.716,1.71575,1.71575,16000000.0
2008-12-26 22:09:00,1.7156,1.71575,1.7156,1.71565,16400000.0
2008-12-26 22:10:00,1.7156,1.71565,1.71545,1.71545,14400000.0
2008-12-26 22:11:00,1.71505,1.71535,1.714,1.71445,38000000.0
2008-12-26 22:12:00,1.7144,1.71455,1.7144,1.71455,11200000.0
2008-12-26 22:13:00,1.71455,1.71455,1.71385,1.71385,44800000.0
2008-12-26 22:14:00,1.71385,1.7145,1.7138,1.7145,65400000.0
2008-12-26 22:15:00,1.7145,1.71495,1.71445,1.71495,12800000.0
2008-12-26 22:16:00,1.7149,1.7149,1.7149,1.7149,1600000.0
2008-12-26 22:17:00,1.7165,1.7167,1.7162,1.7166,4800000.0
2008-12-26 22:18:00,1.71485,1.7149,1.71485,1.7149,4800000.0
2008-12-26 22:19:00,1.71495,1.71495,1.7149,1.7149,3200000.0
2008-12-26 22:20:00,1.7149,1.7149,1.71445,1.71485,19200000.0
2008-12-26 22:21:00,1.7149,1.7167,1.71455,1.7167,66000000.0
2008-12-26 22:22:00,1.7171,1.71755,1.7162,1.7162,26000000.0
2008-12-26 22:23:00,1.7164,1.7168,1.71635,1.7168,16400000.0
2008-12-26 22:24:00,1.7168,1.7171,1.71645,1.717,25600000.0
2008-12-26 22:25:00,1.7172,1.71745,1.7168,1.7172,24400000.0
2008-12-26 22:26:00,1.71705,1.71735,1.717,1.7172,40400000.0
2008-12-26 22:27:00,1.7172,1.7184,1.7172,1.7184,111200000.0
2008-12-26 22:28:00,1.71815,1.7195,1.7181,1.7188,47000000.0
2008-12-26 22:29:00,1.7189,1.7189,1.71865,1.7188,16400000.0
2008-12-26 22:30:00,1.71875,1.7191,1.71875,1.7191,13600000.0
2008-12-26 22:31:00,1.7191,1.7191,1.719,1.719,6400000.0
2008-12-26 22:32:00,1.7187,1.7187,1.71855,1.71865,34400000.0
2008-12-26 22:33:00,1.71865,1.71865,1.7186,1.71865,4800000.0
2008-12-26 22:34:00,1.7146,1.7148,1.7138,1.7138,6400000.0
2008-12-26 22:35:00,1.7184,1.71845,1.7184,1.71845,6400000.0
2008-12-26 22:36:00,1.71855,1.7186,1.71855,1.7186,6400000.0
2008-12-26 22:37:00,1.71855,1.71855,1.71855,1.71855,1600000.0
2008-12-26 22:38:00,1.7186,1.7186,1.71855,1.71855,4800000.0
2008-12-26 22:39:00,1.71855,1.71865,1.71845,1.71865,11200000.0
2008-12-26 22:40:00,1.71865,1.71865,1.71865,1.71865,3200000.0
2008-12-26 22:41:00,1.7186,1.7186,1.7186,1.7186,1600000.0
2008-12-26 22:42:00,1.7186,1.7186,1.71815,1.7182,34400000.0
2008-12-26 22:43:00,1.7182,1.7183,1.71815,1.7183,17600000.0
2008-12-26 22:44:00,1.7182,1.7182,1.71805,1.71815,13200000.0
2008-12-26 22:45:00,1.7182,1.71845,1.7182,1.71845,16000000.0
2008-12-26 22:46:00,1.7182,1.7182,1.7182,1.7182,8000000.0
2008-12-26 22:47:00,1.71785,1.71785,1.7175,1.7175,31600000.0
2008-12-26 22:48:00,1.7176,1.7176,1.71745,1.7176,13200000.0
2008-12-26 22:49:00,1.71765,1.71775,1.71765,1.71765,8000000.0
2008-12-26 22:50:00,1.7175,1.7176,1.71725,1.7176,8000000.0
2008-12-26 22:51:00,1.7174,1.7174,1.71695,1.717,22000000.0
2008-12-26 22:52:00,1.71695,1.7175,1.71695,1.7175,21600000.0
2008-12-26 22:53:00,1.7134,1.7144,1.7134,1.714,6400000.0
2008-12-26 22:54:00,1.71705,1.71705,1.7169,1.71695,6400000.0
2008-12-26 22:55:00,1.71715,1.71715,1.71715,1.71715,9600000.0
2008-12-26 22:56:00,1.71715,1.71715,1.71695,1.717,24000000.0
2008-12-26 22:57:00,1.7171,1.7173,1.71675,1.7172,44800000.0
2008-12-26 22:58:00,1.7172,1.7174,1.71645,1.7166,41600000.0
2008-12-26 22:59:00,1.7169,1.71705,1.7169,1.71705,3200000.0
2008-12-26 23:00:00,1.71675,1.71715,1.7167,1.71715,6400000.0
2008-12-26 23:01:00,1.7171,1.71715,1.7171,1.7171,4800000.0
2008-12-26 23:02:00,1.7171,1.7171,1.7171,1.7171,1600000.0
2008-12-26 23:03:00,1.7173,1.71755,1.7173,1.71755,9600000.0
2008-12-26 23:04:00,1.7175,1.7181,1.7175,1.7181,6400000.0
2008-12-26 23:05:00,1.71815,1.7182,1.7179,1.71815,16000000.0
2008-12-26 23:06:00,1.71815,1.7185,1.7179,1.7185,25600000.0
2008-12-26 23:07:00,1.7184,1.7184,1.7183,1.7183,3200000.0
2008-12-26 23:08:00,1.7182,1.7183,1.7175,1.7176,35200000.0
2008-12-26 23:09:00,1.7176,1.7176,1.7176,1.7176,1600000.0
2008-12-26 23:10:00,1.7177,1.718,1.7176,1.718,16000000.0
2008-12-26 23:11:00,1.718,1.718,1.71665,1.71665,4800000.0
2008-12-26 23:12:00,1.7167,1.71705,1.7167,1.71705,9600000.0
2008-12-26 23:13:00,1.7172,1.7172,1.7172,1.7172,1600000.0
2008-12-26 23:14:00,1.71715,1.7172,1.7169,1.71715,12800000.0
2008-12-26 23:15:00,1.717,1.71715,1.71695,1.7171,8000000.0
2008-12-26 23:16:00,1.7171,1.7171,1.7171,1.7171,1600000.0
2008-12-26 23:17:00,1.7172,1.7173,1.7171,1.7172,8000000.0
2008-12-26 23:18:00,1.71715,1.71715,1.7168,1.7168,8000000.0
2008-12-26 23:19:00,1.71665,1.71695,1.71615,1.71615,24000000.0
2008-12-26 23:20:00,1.71605,1.71635,1.71605,1.7163,9600000.0
2008-12-26 23:21:00,1.71625,1.71635,1.71585,1.71615,16000000.0
2008-12-26 23:22:00,1.716,1.7162,1.716,1.7162,3200000.0
2008-12-26 23:23:00,1.716,1.71615,1.716,1.71615,3200000.0
2008-12-26 23:24:00,1.71595,1.7164,1.71565,1.71615,25600000.0
2008-12-26 23:25:00,1.71615,1.7166,1.7157,1.71585,33600000.0
2008-12-26 23:26:00,1.71595,1.71645,1.71505,1.71545,52800000.0
2008-12-26 23:27:00,1.7154,1.71555,1.7145,1.7145,46400000.0
2008-12-26 23:28:00,1.71455,1.71505,1.71455,1.7148,35200000.0
2008-12-26 23:29:00,1.7149,1.71495,1.71385,1.71465,35200000.0
2008-12-26 23:30:00,1.71445,1.7147,1.71425,1.71455,24000000.0
2008-12-26 23:31:00,1.71465,1.71485,1.71435,1.71455,14400000.0
2008-12-26 23:32:00,1.7146,1.7154,1.7146,1.71465,24000000.0
2008-12-26 23:33:00,1.71495,1.71525,1.7148,1.71525,9600000.0
2008-12-26 23:34:00,1.71515,1.71515,1.7146,1.7146,9600000.0
2008-12-26 23:35:00,1.7143,1.7143,1.714,1.714,4800000.0
2008-12-26 23:36:00,1.7138,1.71395,1.7138,1.71395,3200000.0
2008-12-26 23:37:00,1.7141,1.7142,1.7141,1.71415,11200000.0
2008-12-26 23:38:00,1.71425,1.7144,1.71395,1.7143,22400000.0
2008-12-26 23:39:00,1.71425,1.7143,1.71395,1.71395,6400000.0
2008-12-26 23:40:00,1.714,1.71405,1.713,1.713,36800000.0
2008-12-26 23:41:00,1.71255,1.71265,1.71215,1.7124,14400000.0
2008-12-26 23:42:00,1.71235,1.71245,1.71195,1.71215,35200000.0
2008-12-26 23:43:00,1.71195,1.7122,1.71195,1.7121,16000000.0
2008-12-26 23:44:00,1.71225,1.71245,1.71215,1.7122,20800000.0
2008-12-26 23:45:00,1.71255,1.7129,1.7125,1.7128,16000000.0
2008-12-26 23:46:00,1.71285,1.7131,1.71285,1.7131,4800000.0
2008-12-26 23:47:00,1.7133,1.71355,1.7133,1.7135,9600000.0
2008-12-26 23:48:00,1.71365,1.71375,1.71365,1.71365,4800000.0
2008-12-26 23:49:00,1.71395,1.7147,1.71365,1.7147,11200000.0
2008-12-26 23:50:00,1.715,1.715,1.71465,1.71465,4800000.0
2008-12-26 23:51:00,1.7145,1.7149,1.7136,1.7136,12800000.0
2008-12-26 23:52:00,1.71425,1.7143,1.7131,1.7131,12800000.0
2008-12-26 23:53:00,1.7132,1.7142,1.7132,1.71385,19200000.0
2008-12-26 23:54:00,1.71405,1.71425,1.71405,1.71415,17600000.0
2008-12-26 23:55:00,1.71425,1.71425,1.7125,1.7126,25600000.0
2008-12-26 23:56:00,1.71255,1.71255,1.71165,1.71165,9600000.0
2008-12-26 23:57:00,1.71175,1.712,1.71145,1.7119,17600000.0
2008-12-26 23:58:00,1.7119,1.712,1.7106,1.712,27200000.0
2008-12-26 23:59:00,1.712,1.71215,1.71095,1.71215,24000000.0
2008-12-29 00:00:00,1.7165,1.7165,1.7165,1.7165,2000000.0
2008-12-29 00:01:00,1.71475,1.71475,1.71475,1.71475,2000000.0
2008-12-29 00:02:00,1.7161,1.7163,1.716,1.7163,5000000.0
2008-12-29 00:03:00,1.7162,1.7164,1.716,1.7161,5000000.0
2008-12-29 00:04:00,1.716,1.7163,1.716,1.7163,5000000.0
2008-12-29 00:05:00,1.7149,1.71635,1.7149,1.7162,5000000.0
2008-12-29 00:06:00,1.71615,1.71615,1.71615,1.71615,2000000.0
2008-12-29 00:07:00,1.71465,1.71465,1.71465,1.71465,2000000.0
2008-12-29 00:08:00,1.7174,1.7182,1.7173,1.7182,4000000.0
2008-12-29 00:09:00,1.7185,1.7192,1.7183,1.7188,4000000.0
2008-12-29 00:10:00,1.7149,1.71625,1.7149,1.71625,4000000.0
2008-12-29 00:11:00,1.71495,1.71495,1.71495,1.71495,2000000.0
2008-12-29 00:12:00,1.71475,1.71615,1.71475,1.71615,6200000.0
2008-12-29 00:13:00,1.71475,1.71475,1.71475,1.71475,2000000.0
2008-12-29 00:14:00,1.7162,1.7162,1.7162,1.7162,1000000.0
2008-12-29 00:15:00,1.71485,1.71615,1.71475,1.7161,7000000.0
2008-12-29 00:16:00,1.7161,1.7161,1.71605,1.71605,4000000.0
2008-12-29 00:17:00,1.71605,1.7162,1.71605,1.7162,3000000.0
2008-12-29 00:18:00,1.71475,1.71615,1.71475,1.71615,8200000.0
2008-12-29 00:19:00,1.71615,1.7165,1.71605,1.7165,7000000.0
2008-12-29 00:20:00,1.71655,1.71655,1.7162,1.71625,6000000.0
2008-12-29 00:21:00,1.71505,1.71635,1.71505,1.71625,7600000.0
2008-12-29 00:22:00,1.71625,1.71635,1.71625,1.71635,3000000.0
2008-12-29 00:23:00,1.7154,1.71625,1.71535,1.71625,4200000.0
2008-12-29 00:24:00,1.71535,1.71535,1.71535,1.71535,1600000.0
2008-12-29 00:25:00,1.7155,1.71645,1.7155,1.71625,3600000.0
2008-12-29 00:26:00,1.71535,1.71535,1.71535,1.71535,1600000.0
2008-12-29 00:27:00,1.71535,1.71615,1.71515,1.71615,6200000.0
2008-12-29 00:28:00,1.71615,1.71625,1.71605,1.7162,17000000.0
2008-12-29 00:29:00,1.71525,1.71525,1.71525,1.71525,1600000.0
2008-12-29 00:30:00,1.7155,1.717,1.71545,1.7167,21000000.0
2008-12-29 00:31:00,1.71675,1.71675,1.71675,1.71675,1000000.0
2008-12-29 00:32:00,1.7159,1.7171,1.7159,1.717,18000000.0
2008-12-29 00:33:00,1.717,1.71735,1.7169,1.71735,10000000.0
2008-12-29 00:34:00,1.71735,1.71785,1.7169,1.71695,28000000.0
2008-12-29 00:35:00,1.71695,1.717,1.7169,1.71695,9000000.0
2008-12-29 00:36:00,1.71695,1.7172,1.71675,1.7168,22000000.0
2008-12-29 00:37:00,1.7168,1.7173,1.7168,1.717,16000000.0
2008-12-29 00:38:00,1.717,1.71775,1.71675,1.71755,32000000.0
2008-12-29 00:39:00,1.7176,1.7176,1.7176,1.7176,1000000.0
2008-12-29 00:40:00,1.7176,1.7176,1.7169,1.717,15000000.0
2008-12-29 00:41:00,1.717,1.7172,1.7169,1.7169,14000000.0
2008-12-29 00:42:00,1.7169,1.7179,1.7169,1.71785,44000000.0
2008-12-29 00:43:00,1.71785,1.7179,1.7177,1.7177,5000000.0
2008-12-29 00:44:00,1.7177,1.7187,1.7176,1.71835,37000000.0
2008-12-29 00:45:00,1.71835,1.71865,1.71795,1.7183,19000000.0
2008-12-29 00:46:00,1.7183,1.7183,1.7178,1.71795,24000000.0
2008-12-29 00:47:00,1.7188,1.7188,1.7168,1.71725,62000000.0
2008-12-29 00:48:00,1.7176,1.71795,1.7173,1.71775,26000000.0
2008-12-29 00:49:00,1.7178,1.7178,1.7178,1.7178,1000000.0
2008-12-29 00:50:00,1.7178,1.7178,1.71635,1.71635,4800000.0
2008-12-29 00:51:00,1.71655,1.7179,1.71655,1.7179,2600000.0
2008-12-29 00:52:00,1.7179,1.7181,1.7178,1.7181,17000000.0
2008-12-29 00:53:00,1.7181,1.7181,1.7176,1.7176,4000000.0
2008-12-29 00:54:00,1.7165,1.7184,1.7165,1.7182,9600000.0
2008-12-29 00:55:00,1.7183,1.7183,1.7183,1.7183,1600000.0
2008-12-29 00:56:00,1.717,1.71825,1.717,1.71825,5600000.0
2008-12-29 00:57:00,1.7182,1.7182,1.718,1.71805,6400000.0
2008-12-29 00:58:00,1.71815,1.71825,1.718,1.71825,14400000.0
2008-12-29 00:59:00,1.7182,1.7182,1.7182,1.7182,1600000.0
2008-12-29 01:00:00,1.7182,1.7182,1.71705,1.71705,3200000.0
2008-12-29 01:01:00,1.7169,1.71815,1.7169,1.71805,11200000.0
2008-12-29 01:02:00,1.71805,1.7182,1.7178,1.71805,25600000.0
2008-12-29 01:03:00,1.71805,1.71805,1.7178,1.7178,14400000.0
2008-12-29 01:04:00,1.7178,1.71795,1.7178,1.71795,3200000.0
2008-12-29 01:05:00,1.71785,1.7189,1.71785,1.7189,35200000.0
2008-12-29 01:06:00,1.719,1.7194,1.719,1.7194,19200000.0
2008-12-29 01:07:00,1.71945,1.7203,1.7192,1.7195,80000000.0
2008-12-29 01:08:00,1.71945,1.7202,1.71945,1.7201,33600000.0
2008-12-29 01:09:00,1.72045,1.72115,1.72025,1.72065,91200000.0
2008-12-29 01:10:00,1.72065,1.7207,1.7197,1.71995,51200000.0
2008-12-29 01:11:00,1.71995,1.7201,1.7197,1.7201,46400000.0
2008-12-29 01:12:00,1.7201,1.7206,1.7201,1.7206,30400000.0
2008-12-29 01:13:00,1.72065,1.72065,1.71855,1.7186,19200000.0
2008-12-29 01:14:00,1.7188,1.71925,1.7188,1.71925,40000000.0
2008-12-29 01:15:00,1.7194,1.7199,1.71765,1.71795,51200000.0
2008-12-29 01:16:00,1.71825,1.7192,1.71825,1.7185,47200000.0
2008-12-29 01:17:00,1.7186,1.71935,1.71775,1.7193,119600000.0
2008-12-29 01:18:00,1.71945,1.71945,1.7175,1.71785,57600000.0
2008-12-29 01:19:00,1.71795,1.71795,1.7167,1.71685,48400000.0
2008-12-29 01:20:00,1.71685,1.71685,1.7164,1.7167,46800000.0
2008-12-29 01:21:00,1.7167,1.71695,1.7167,1.71695,13200000.0
2008-12-29 01:22:00,1.71695,1.71695,1.71685,1.71685,6400000.0
2008-12-29 01:23:00,1.71685,1.71685,1.7161,1.7166,38800000.0
2008-12-29 01:24:00,1.7166,1.71695,1.7165,1.71695,26000000.0
2008-12-29 01:25:00,1.717,1.7172,1.717,1.7172,10400000.0
2008-12-29 01:26:00,1.7172,1.7172,1.71685,1.71695,22800000.0
2008-12-29 01:27:00,1.71685,1.7169,1.7167,1.71685,20800000.0
2008-12-29 01:28:00,1.71685,1.717,1.71685,1.717,16000000.0
2008-12-29 01:29:00,1.717,1.717,1.71495,1.71495,54400000.0
2008-12-29 01:30:00,1.7158,1.7168,1.7146,1.7151,44800000.0
2008-12-29 01:31:00,1.715,1.715,1.7148,1.7148,14400000.0
2008-12-29 01:32:00,1.7148,1.71635,1.71475,1.7153,102000000.0
2008-12-29 01:33:00,1.7154,1.71565,1.7154,1.71555,62000000.0
2008-12-29 01:34:00,1.71555,1.71555,1.7152,1.7153,25600000.0
2008-12-29 01:35:00,1.7153,1.7154,1.7152,1.7154,44000000.0
2008-12-29 01:36:00,1.7154,1.71575,1.7154,1.71575,41600000.0
2008-12-29 01:37:00,1.71575,1.71615,1.71565,1.7159,53200000.0
2008-12-29 01:38:00,1.716,1.71625,1.716,1.716,34000000.0
2008-12-29 01:39:00,1.716,1.71625,1.716,1.71615,30800000.0
2008-12-29 01:40:00,1.7163,1.7164,1.7138,1.71465,99800000.0
2008-12-29 01:41:00,1.71465,1.7156,1.71465,1.7155,54400000.0
2008-12-29 01:42:00,1.7154,1.7154,1.7145,1.7149,56000000.0
2008-12-29 01:43:00,1.7149,1.71505,1.7148,1.7148,25600000.0
2008-12-29 01:44:00,1.7149,1.71515,1.7149,1.715,36800000.0
2008-12-29 01:45:00,1.71515,1.71515,1.7149,1.715,19200000.0
2008-12-29 01:46:00,1.715,1.7154,1.71465,1.7154,83600000.0
2008-12-29 01:47:00,1.7155,1.7156,1.7154,1.7156,19200000.0
2008-12-29 01:48:00,1.7156,1.71605,1.7156,1.7158,20800000.0
2008-12-29 01:49:00,1.7158,1.7158,1.7139,1.71415,68800000.0
2008-12-29 01:50:00,1.71415,1.71415,1.71415,1.71415,3200000.0
2008-12-29 01:51:00,1.71415,1.71415,1.7136,1.71375,36800000.0
2008-12-29 01:52:00,1.71375,1.71405,1.7137,1.714,96000000.0
2008-12-29 01:53:00,1.714,1.7143,1.714,1.714,64400000.0
2008-12-29 01:54:00,1.714,1.7143,1.714,1.7143,41600000.0
2008-12-29 01:55:00,1.7143,1.7143,1.714,1.714,24000000.0
2008-12-29 01:56:00,1.714,1.71415,1.71365,1.71365,51200000.0
2008-12-29 01:57:00,1.71365,1.71395,1.71335,1.71365,62400000.0
2008-12-29 01:58:00,1.71355,1.71365,1.71355,1.71355,17600000.0
2008-12-29 01:59:00,1.71355,1.71355,1.7134,1.71355,51200000.0
2008-12-29 02:00:00,1.71355,1.71365,1.7134,1.7134,40000000.0
2008-12-29 02:01:00,1.7134,1.71365,1.71305,1.71315,67600000.0
2008-12-29 02:02:00,1.71325,1.71325,1.71315,1.71315,14400000.0
2008-12-29 02:03:00,1.7141,1.7146,1.7141,1.7146,14400000.0
2008-12-29 02:04:00,1.71315,1.71315,1.71245,1.71245,14400000.0
2008-12-29 02:05:00,1.71245,1.71275,1.71245,1.71245,36800000.0
2008-12-29 02:06:00,1.71255,1.71295,1.71255,1.7128,30400000.0
2008-12-29 02:07:00,1.7128,1.7128,1.7122,1.7124,44800000.0
2008-12-29 02:08:00,1.7123,1.7124,1.7122,1.7122,14400000.0
2008-12-29 02:09:00,1.7122,1.7125,1.7122,1.71235,28800000.0
2008-12-29 02:10:00,1.71235,1.71245,1.71225,1.7123,34400000.0
2008-12-29 02:11:00,1.7122,1.7123,1.7122,1.7123,9600000.0
2008-12-29 02:12:00,1.7123,1.71255,1.7123,1.71255,14400000.0
2008-12-29 02:13:00,1.71245,1.71245,1.7123,1.7123,9600000.0
2008-12-29 02:14:00,1.7123,1.71255,1.7123,1.71255,11200000.0
2008-12-29 02:15:00,1.7125,1.7127,1.7125,1.7127,22400000.0
2008-12-29 02:16:00,1.7127,1.71425,1.7125,1.71375,61400000.0
2008-12-29 02:17:00,1.7137,1.71415,1.7137,1.7141,34200000.0
2008-12-29 02:18:00,1.714,1.71435,1.71395,1.71415,66400000.0
2008-12-29 02:19:00,1.7141,1.7148,1.7141,1.7145,20800000.0
2008-12-29 02:20:00,1.7146,1.71505,1.7144,1.71505,18600000.0
2008-12-29 02:21:00,1.715,1.71525,1.71475,1.71525,35200000.0
2008-12-29 02:22:00,1.7153,1.7153,1.71425,1.7147,41400000.0
2008-12-29 02:23:00,1.7147,1.7148,1.7147,1.7148,4800000.0
2008-12-29 02:24:00,1.71475,1.71505,1.71475,1.71505,16000000.0
2008-12-29 02:25:00,1.71505,1.71515,1.71445,1.7149,25600000.0
2008-12-29 02:26:00,1.7149,1.71525,1.7149,1.7151,24000000.0
2008-12-29 02:27:00,1.71525,1.71625,1.7138,1.71535,119200000.0
2008-12-29 02:28:00,1.71555,1.7167,1.71465,1.71645,88000000.0
2008-12-29 02:29:00,1.7164,1.71655,1.7156,1.7157,96000000.0
2008-12-29 02:30:00,1.7157,1.71605,1.71485,1.7155,118400000.0
2008-12-29 02:31:00,1.7155,1.71595,1.71535,1.71595,94400000.0
2008-12-29 02:32:00,1.71605,1.71645,1.71425,1.71645,36800000.0
2008-12-29 02:33:00,1.7165,1.7167,1.71635,1.71645,49600000.0
2008-12-29 02:34:00,1.71645,1.71645,1.71635,1.71645,40000000.0
2008-12-29 02:35:00,1.71645,1.7167,1.71645,1.7167,30400000.0
2008-12-29 02:36:00,1.7167,1.7167,1.71655,1.71665,38400000.0
2008-12-29 02:37:00,1.71665,1.7173,1.7154,1.7155,115200000.0
2008-12-29 02:38:00,1.7154,1.7154,1.7151,1.7153,46400000.0
2008-12-29 02:39:00,1.71525,1.7155,1.7151,1.7155,27200000.0
2008-12-29 02:40:00,1.71545,1.7155,1.715,1.71515,139200000.0
2008-12-29 02:41:00,1.71515,1.7154,1.715,1.7154,78400000.0
2008-12-29 02:42:00,1.7154,1.7154,1.71515,1.71525,36800000.0
2008-12-29 02:43:00,1.7153,1.7154,1.71525,1.71525,38400000.0
2008-12-29 02:44:00,1.71535,1.71575,1.71525,1.7155,84800000.0
2008-12-29 02:45:00,1.7155,1.71575,1.7148,1.71495,56000000.0
2008-12-29 02:46:00,1.7149,1.7149,1.7141,1.71445,57600000.0
2008-12-29 02:47:00,1.71435,1.71445,1.71385,1.714,41600000.0
2008-12-29 02:48:00,1.71405,1.71405,1.7137,1.7137,129000000.0
2008-12-29 02:49:00,1.71375,1.71395,1.7137,1.7137,61400000.0
2008-12-29 02:50:00,1.7137,1.71415,1.7137,1.7137,133000000.0
2008-12-29 02:51:00,1.71375,1.71395,1.7137,1.7137,34800000.0
2008-12-29 02:52:00,1.7137,1.714,1.7137,1.7137,82400000.0
2008-12-29 02:53:00,1.7137,1.7138,1.7137,1.71375,92000000.0
2008-12-29 02:54:00,1.71375,1.71455,1.7137,1.71415,150400000.0
2008-12-29 02:55:00,1.7143,1.71475,1.7137,1.7137,68000000.0
2008-12-29 02:56:00,1.7137,1.7137,1.7137,1.7137,34200000.0
2008-12-29 02:57:00,1.7137,1.71395,1.7137,1.7139,40400000.0
2008-12-29 02:58:00,1.7139,1.71415,1.7137,1.714,81200000.0
2008-12-29 02:59:00,1.71405,1.7142,1.7137,1.71405,122000000.0
2008-12-29 03:00:00,1.7141,1.7151,1.71395,1.71455,174400000.0
2008-12-29 03:01:00,1.7148,1.7149,1.71425,1.7147,161600000.0
2008-12-29 03:02:00,1.7146,1.7148,1.7141,1.7147,100800000.0
2008-12-29 03:03:00,1.7145,1.71535,1.7145,1.71535,49600000.0
2008-12-29 03:04:00,1.7153,1.71545,1.7146,1.7147,92800000.0
2008-12-29 03:05:00,1.7154,1.71595,1.71435,1.7159,145600000.0
2008-12-29 03:06:00,1.7159,1.7165,1.7158,1.7165,43200000.0
2008-12-29 03:07:00,1.7164,1.71655,1.71615,1.7163,65600000.0
2008-12-29 03:08:00,1.71625,1.71665,1.7159,1.71665,44800000.0
2008-12-29 03:09:00,1.7165,1.71665,1.7148,1.7151,139800000.0
2008-12-29 03:10:00,1.7151,1.7151,1.7148,1.7148,89800000.0
2008-12-29 03:11:00,1.7148,1.7151,1.7148,1.7148,29600000.0
2008-12-29 03:12:00,1.7148,1.7148,1.7148,1.7148,29000000.0
2008-12-29 03:13:00,1.7148,1.71505,1.7148,1.715,57800000.0
2008-12-29 03:14:00,1.71505,1.71515,1.7148,1.71495,110200000.0
2008-12-29 03:15:00,1.7149,1.715,1.7148,1.7148,51600000.0
2008-12-29 03:16:00,1.7148,1.7148,1.71275,1.71275,12000000.0
2008-12-29 03:17:00,1.71275,1.7148,1.7127,1.71295,51800000.0
2008-12-29 03:18:00,1.713,1.7148,1.713,1.7148,43800000.0
2008-12-29 03:19:00,1.7148,1.7148,1.7147,1.7148,33200000.0
2008-12-29 03:20:00,1.7148,1.7148,1.7148,1.7148,14000000.0
2008-12-29 03:21:00,1.7148,1.7148,1.7147,1.7148,25800000.0
2008-12-29 03:22:00,1.7148,1.7148,1.7148,1.7148,30000000.0
2008-12-29 03:23:00,1.7148,1.7148,1.7148,1.7148,9000000.0
2008-12-29 03:24:00,1.7148,1.7148,1.7148,1.7148,25000000.0
2008-12-29 03:25:00,1.7148,1.7148,1.7148,1.7148,5000000.0
2008-12-29 03:26:00,1.7148,1.7148,1.7148,1.7148,52000000.0
2008-12-29 03:27:00,1.7148,1.7148,1.7148,1.7148,33000000.0
2008-12-29 03:28:00,1.7148,1.7148,1.7148,1.7148,23000000.0
2008-12-29 03:29:00,1.7148,1.7148,1.7148,1.7148,26000000.0
2008-12-29 03:30:00,1.7148,1.7148,1.7148,1.7148,48000000.0
2008-12-29 03:31:00,1.7148,1.7152,1.7148,1.71515,116000000.0
2008-12-29 03:32:00,1.7151,1.71535,1.7148,1.7148,67000000.0
2008-12-29 03:33:00,1.7148,1.7148,1.7148,1.7148,14000000.0
2008-12-29 03:34:00,1.7148,1.7148,1.71,1.7102,72800000.0
2008-12-29 03:35:00,1.7101,1.7121,1.70975,1.7117,153000000.0
2008-12-29 03:36:00,1.7117,1.7117,1.71075,1.7114,76800000.0
2008-12-29 03:37:00,1.7114,1.7116,1.7106,1.71135,80400000.0
2008-12-29 03:38:00,1.7114,1.712,1.71095,1.71105,92800000.0
2008-12-29 03:39:00,1.711,1.7116,1.711,1.7114,78400000.0
2008-12-29 03:40:00,1.7114,1.71155,1.70975,1.71045,73600000.0
2008-12-29 03:41:00,1.71035,1.71045,1.71025,1.71045,35200000.0
2008-12-29 03:42:00,1.71025,1.71035,1.7098,1.70985,41600000.0
2008-12-29 03:43:00,1.70995,1.71005,1.7095,1.7099,51200000.0
2008-12-29 03:44:00,1.7098,1.70995,1.70955,1.70995,59200000.0
2008-12-29 03:45:00,1.7099,1.71005,1.7099,1.7099,28800000.0
2008-12-29 03:46:00,1.70995,1.71005,1.7099,1.71,11200000.0
2008-12-29 03:47:00,1.70995,1.7102,1.7099,1.7102,27200000.0
2008-12-29 03:48:00,1.71035,1.71035,1.71025,1.71025,14400000.0
2008-12-29 03:49:00,1.71035,1.71075,1.71005,1.7105,99200000.0
2008-12-29 03:50:00,1.71055,1.71075,1.7105,1.7106,46400000.0
2008-12-29 03:51:00,1.7105,1.7117,1.7105,1.7114,64000000.0
2008-12-29 03:52:00,1.7114,1.7114,1.7109,1.711,25600000.0
2008-12-29 03:53:00,1.7109,1.7111,1.71085,1.711,41600000.0
2008-12-29 03:54:00,1.71105,1.71105,1.7109,1.71105,25600000.0
2008-12-29 03:55:00,1.711,1.71225,1.71095,1.7122,92800000.0
2008-12-29 03:56:00,1.71225,1.7137,1.71225,1.71285,152000000.0
2008-12-29 03:57:00,1.71305,1.71305,1.71195,1.712,75200000.0
2008-12-29 03:58:00,1.71205,1.71275,1.71205,1.7125,48400000.0
2008-12-29 03:59:00,1.7125,1.7126,1.71235,1.7125,36800000.0
2008-12-29 04:00:00,1.71245,1.71245,1.712,1.712,48000000.0
2008-12-29 04:01:00,1.71205,1.7123,1.7117,1.7122,52800000.0
2008-12-29 04:02:00,1.7121,1.71245,1.7117,1.71205,67200000.0
2008-12-29 04:03:00,1.71205,1.71285,1.712,1.71285,48000000.0
2008-12-29 04:04:00,1.7129,1.713,1.7127,1.71295,31800000.0
2008-12-29 04:05:00,1.71295,1.71305,1.71245,1.7128,28800000.0
2008-12-29 04:06:00,1.71275,1.7128,1.71245,1.7128,25600000.0
2008-12-29 04:07:00,1.71275,1.71275,1.712,1.71225,35200000.0
2008-12-29 04:08:00,1.71225,1.7123,1.7119,1.71195,32000000.0
2008-12-29 04:09:00,1.7122,1.7122,1.71215,1.7122,17600000.0
2008-12-29 04:10:00,1.71225,1.71255,1.71215,1.71255,44800000.0
2008-12-29 04:11:00,1.7127,1.7127,1.71225,1.7123,14400000.0
2008-12-29 04:12:00,1.7122,1.7128,1.7122,1.71265,20800000.0
2008-12-29 04:13:00,1.7127,1.7128,1.71255,1.71265,12800000.0
2008-12-29 04:14:00,1.7127,1.7127,1.7118,1.71255,35800000.0
2008-12-29 04:15:00,1.7125,1.7127,1.712,1.7121,75200000.0
2008-12-29 04:16:00,1.7122,1.7123,1.71205,1.7123,19200000.0
2008-12-29 04:17:00,1.7124,1.7126,1.7123,1.7124,32000000.0
2008-12-29 04:18:00,1.7125,1.713,1.71225,1.7125,40000000.0
2008-12-29 04:19:00,1.7126,1.7126,1.7118,1.7118,49600000.0
2008-12-29 04:20:00,1.7117,1.7121,1.7114,1.71145,64000000.0
2008-12-29 04:21:00,1.7115,1.7119,1.71125,1.71125,33600000.0
2008-12-29 04:22:00,1.7112,1.7113,1.7111,1.71125,30400000.0
2008-12-29 04:23:00,1.7113,1.71215,1.71125,1.71215,48000000.0
2008-12-29 04:24:00,1.71205,1.71285,1.71145,1.71265,57600000.0
2008-12-29 04:25:00,1.7127,1.7127,1.7124,1.71245,86400000.0
2008-12-29 04:26:00,1.71245,1.7125,1.7122,1.7124,21800000.0
2008-12-29 04:27:00,1.71215,1.71235,1.71215,1.7122,9600000.0
2008-12-29 04:28:00,1.7123,1.7123,1.71205,1.71205,11200000.0
2008-12-29 04:29:00,1.7121,1.7122,1.71195,1.7121,40000000.0
2008-12-29 04:30:00,1.71215,1.71235,1.71215,1.71215,11200000.0
2008-12-29 04:31:00,1.7122,1.7127,1.7122,1.7125,16000000.0
2008-12-29 04:32:00,1.71215,1.71245,1.71205,1.7124,44800000.0
2008-12-29 04:33:00,1.7122,1.7134,1.71215,1.7126,45400000.0
2008-12-29 04:34:00,1.71265,1.71415,1.71265,1.71405,54400000.0
2008-12-29 04:35:00,1.7141,1.7141,1.7141,1.7141,8000000.0
2008-12-29 04:36:00,1.7142,1.71435,1.7142,1.71435,3200000.0
2008-12-29 04:37:00,1.7143,1.7144,1.71415,1.71435,36800000.0
2008-12-29 04:38:00,1.71435,1.71545,1.71415,1.71515,50000000.0
2008-12-29 04:39:00,1.7152,1.7152,1.7146,1.71465,48000000.0
2008-12-29 04:40:00,1.71475,1.7149,1.71445,1.7149,56000000.0
2008-12-29 04:41:00,1.715,1.71555,1.71475,1.7152,75600000.0
2008-12-29 04:42:00,1.7151,1.7152,1.71495,1.71505,27200000.0
2008-12-29 04:43:00,1.71505,1.7152,1.71495,1.715,25600000.0
2008-12-29 04:44:00,1.715,1.715,1.7147,1.7149,35200000.0
2008-12-29 04:45:00,1.7148,1.7151,1.7147,1.71495,36800000.0
2008-12-29 04:46:00,1.715,1.7156,1.71465,1.7156,43000000.0
2008-12-29 04:47:00,1.71555,1.716,1.7155,1.716,35200000.0
2008-12-29 04:48:00,1.71605,1.71625,1.71575,1.71585,35200000.0
2008-12-29 04:49:00,1.71595,1.71595,1.71565,1.7158,16000000.0
2008-12-29 04:50:00,1.71585,1.71615,1.71575,1.71615,24000000.0
2008-12-29 04:51:00,1.71625,1.71625,1.7161,1.7161,14400000.0
2008-12-29 04:52:00,1.71605,1.71605,1.71595,1.71595,11200000.0
2008-12-29 04:53:00,1.716,1.71625,1.716,1.71625,17600000.0
2008-12-29 04:54:00,1.7162,1.7165,1.7161,1.7163,38400000.0
2008-12-29 04:55:00,1.71635,1.7164,1.7159,1.716,20800000.0
2008-12-29 04:56:00,1.71595,1.71595,1.7157,1.7157,41000000.0
2008-12-29 04:57:00,1.7156,1.7156,1.71545,1.7156,24000000.0
2008-12-29 04:58:00,1.7156,1.7157,1.7156,1.7156,8000000.0
2008-12-29 04:59:00,1.7157,1.7157,1.7156,1.7156,8000000.0
2008-12-29 05:00:00,1.7156,1.71605,1.7156,1.71605,17600000.0
2008-12-29 05:01:00,1.7165,1.7166,1.716,1.7162,46400000.0
2008-12-29 05:02:00,1.7162,1.71625,1.7162,1.71625,6400000.0
2008-12-29 05:03:00,1.71625,1.71635,1.7161,1.7161,17600000.0
2008-12-29 05:04:00,1.7144,1.7144,1.714,1.7143,3200000.0
2008-12-29 05:05:00,1.71625,1.71625,1.7162,1.7162,3200000.0
2008-12-29 05:06:00,1.71625,1.7164,1.71575,1.7164,12800000.0
2008-12-29 05:07:00,1.71635,1.7168,1.71615,1.71625,17600000.0
2008-12-29 05:08:00,1.7162,1.7165,1.71605,1.71605,34600000.0
2008-12-29 05:09:00,1.71595,1.7163,1.71435,1.71435,74600000.0
2008-12-29 05:10:00,1.7143,1.717,1.7141,1.7147,197400000.0
2008-12-29 05:11:00,1.7147,1.7147,1.7147,1.7147,40000000.0
2008-12-29 05:12:00,1.7147,1.7151,1.7147,1.71495,35200000.0
2008-12-29 05:13:00,1.71485,1.71485,1.7148,1.7148,3200000.0
2008-12-29 05:14:00,1.71485,1.71495,1.7147,1.7149,27200000.0
2008-12-29 05:15:00,1.7149,1.7151,1.7147,1.7151,27200000.0
2008-12-29 05:16:00,1.71505,1.71505,1.7147,1.71485,32000000.0
2008-12-29 05:17:00,1.71475,1.71495,1.7147,1.7147,123200000.0
2008-12-29 05:18:00,1.7147,1.7147,1.7147,1.7147,352000000.0
2008-12-29 05:19:00,1.7147,1.7147,1.7147,1.7147,152000000.0
2008-12-29 05:20:00,1.7147,1.7149,1.7147,1.7149,75200000.0
2008-12-29 05:21:00,1.71505,1.71505,1.7149,1.7149,3200000.0
2008-12-29 05:22:00,1.7149,1.7149,1.71485,1.7149,6400000.0
2008-12-29 05:23:00,1.7161,1.7163,1.716,1.716,24000000.0
2008-12-29 05:24:00,1.7149,1.7151,1.7149,1.71505,24000000.0
2008-12-29 05:25:00,1.71495,1.71505,1.7149,1.71505,38400000.0
2008-12-29 05:26:00,1.71505,1.71505,1.71505,1.71505,16000000.0
2008-12-29 05:27:00,1.7153,1.71535,1.7149,1.7149,28800000.0
2008-12-29 05:28:00,1.7149,1.7149,1.7147,1.7147,54400000.0
2008-12-29 05:29:00,1.7158,1.7161,1.7157,1.716,16000000.0
2008-12-29 05:30:00,1.7147,1.7147,1.7147,1.7147,16000000.0
2008-12-29 05:31:00,1.716,1.716,1.7159,1.7159,24000000.0
2008-12-29 05:32:00,1.7147,1.7147,1.7147,1.7147,24000000.0
2008-12-29 05:33:00,1.7147,1.7147,1.7147,1.7147,16000000.0
2008-12-29 05:34:00,1.7147,1.7147,1.7147,1.7147,24000000.0
2008-12-29 05:35:00,1.7147,1.7147,1.7147,1.7147,32000000.0
2008-12-29 05:36:00,1.7147,1.7148,1.7147,1.7147,91200000.0
2008-12-29 05:37:00,1.7147,1.71505,1.7147,1.7148,115800000.0
2008-12-29 05:38:00,1.7147,1.7148,1.7147,1.7148,16000000.0
2008-12-29 05:39:00,1.71475,1.7148,1.71475,1.7148,3200000.0
2008-12-29 05:40:00,1.71475,1.7152,1.71475,1.7151,20800000.0
2008-12-29 05:41:00,1.71505,1.7151,1.71505,1.71505,7400000.0
2008-12-29 05:42:00,1.7152,1.71575,1.7152,1.7157,25600000.0
2008-12-29 05:43:00,1.7156,1.7162,1.71555,1.71615,35200000.0
2008-12-29 05:44:00,1.7162,1.7166,1.71585,1.71655,69200000.0
2008-12-29 05:45:00,1.7166,1.7166,1.71615,1.71615,21800000.0
2008-12-29 05:46:00,1.716,1.716,1.71575,1.71585,24000000.0
2008-12-29 05:47:00,1.71585,1.71585,1.71575,1.71575,9600000.0
2008-12-29 05:48:00,1.71575,1.71575,1.71475,1.7153,36800000.0
2008-12-29 05:49:00,1.71535,1.7154,1.7151,1.7154,24000000.0
2008-12-29 05:50:00,1.71535,1.7154,1.71515,1.7152,8000000.0
2008-12-29 05:51:00,1.71515,1.71525,1.71515,1.71525,6400000.0
2008-12-29 05:52:00,1.7153,1.71585,1.7153,1.71555,28800000.0
2008-12-29 05:53:00,1.71575,1.716,1.71555,1.716,28800000.0
2008-12-29 05:54:00,1.7162,1.7164,1.716,1.7164,35200000.0
2008-12-29 05:55:00,1.7164,1.7164,1.71605,1.71605,17600000.0
2008-12-29 05:56:00,1.71605,1.7162,1.716,1.7161,19200000.0
2008-12-29 05:57:00,1.7162,1.7162,1.7161,1.7161,6400000.0
2008-12-29 05:58:00,1.7161,1.7161,1.7161,1.7161,1600000.0
2008-12-29 05:59:00,1.716,1.716,1.7151,1.7156,35200000.0
2008-12-29 06:00:00,1.7157,1.71615,1.7157,1.7157,33600000.0
2008-12-29 06:01:00,1.7157,1.7157,1.7157,1.7157,1600000.0
2008-12-29 06:02:00,1.7158,1.7158,1.71565,1.71565,4800000.0
2008-12-29 06:03:00,1.7139,1.7139,1.7139,1.7139,52800000.0
2008-12-29 06:04:00,1.71525,1.71535,1.7151,1.71535,52800000.0
2008-12-29 06:05:00,1.71545,1.71545,1.7153,1.7153,6400000.0
2008-12-29 06:06:00,1.7155,1.7165,1.7155,1.7165,22800000.0
2008-12-29 06:07:00,1.71645,1.7172,1.7164,1.7172,44800000.0
2008-12-29 06:08:00,1.71725,1.71995,1.7169,1.71995,35200000.0
2008-12-29 06:09:00,1.72125,1.72125,1.71815,1.7187,197600000.0
2008-12-29 06:10:00,1.71785,1.7187,1.71785,1.7187,44800000.0
2008-12-29 06:11:00,1.7187,1.7187,1.7187,1.7187,16000000.0
2008-12-29 06:12:00,1.7187,1.7187,1.7176,1.7187,118400000.0
2008-12-29 06:13:00,1.7187,1.7187,1.71725,1.71725,156000000.0
2008-12-29 06:14:00,1.7173,1.7187,1.7172,1.7175,44000000.0
2008-12-29 06:15:00,1.7176,1.7187,1.71715,1.7187,38400000.0
2008-12-29 06:16:00,1.7187,1.7187,1.71715,1.7172,83200000.0
2008-12-29 06:17:00,1.7187,1.7187,1.7176,1.7187,78400000.0
2008-12-29 06:18:00,1.71765,1.71885,1.7173,1.7187,174400000.0
2008-12-29 06:19:00,1.7187,1.7187,1.7187,1.7187,304000000.0
2008-12-29 06:20:00,1.7187,1.7187,1.7187,1.7187,72000000.0
2008-12-29 06:21:00,1.7187,1.7187,1.7181,1.7181,49600000.0
2008-12-29 06:22:00,1.7187,1.7187,1.71765,1.7187,135200000.0
2008-12-29 06:23:00,1.71785,1.7187,1.71755,1.71755,112000000.0
2008-12-29 06:24:00,1.7187,1.7187,1.71785,1.71785,118400000.0
2008-12-29 06:25:00,1.71755,1.7187,1.71755,1.7177,193600000.0
2008-12-29 06:26:00,1.71785,1.7187,1.7175,1.7187,92800000.0
2008-12-29 06:27:00,1.71755,1.7187,1.71745,1.71745,36000000.0
2008-12-29 06:28:00,1.7187,1.7187,1.71755,1.71765,56000000.0
2008-12-29 06:29:00,1.71755,1.7177,1.71745,1.71765,32000000.0
2008-12-29 06:30:00,1.71765,1.71775,1.7175,1.71765,27200000.0
2008-12-29 06:31:00,1.71755,1.71765,1.71755,1.71755,22400000.0
2008-12-29 06:32:00,1.71765,1.71765,1.7175,1.7175,11200000.0
2008-12-29 06:33:00,1.71745,1.7175,1.71745,1.7175,3200000.0
2008-12-29 06:34:00,1.71745,1.7175,1.71725,1.7175,33600000.0
2008-12-29 06:35:00,1.71755,1.7176,1.7173,1.71755,22400000.0
2008-12-29 06:36:00,1.7174,1.7174,1.71715,1.7172,16000000.0
2008-12-29 06:37:00,1.71715,1.7177,1.7171,1.71765,30400000.0
2008-12-29 06:38:00,1.7175,1.71755,1.7173,1.71735,41600000.0
2008-12-29 06:39:00,1.7175,1.7175,1.7175,1.7175,3200000.0
2008-12-29 06:40:00,1.71755,1.71755,1.71715,1.71715,35200000.0
2008-12-29 06:41:00,1.7172,1.71725,1.71655,1.71655,59200000.0
2008-12-29 06:42:00,1.71665,1.71675,1.71595,1.71635,62400000.0
2008-12-29 06:43:00,1.7163,1.71655,1.7163,1.71655,27200000.0
2008-12-29 06:44:00,1.71655,1.71655,1.71635,1.71655,43200000.0
2008-12-29 06:45:00,1.71645,1.7166,1.7164,1.71645,17600000.0
2008-12-29 06:46:00,1.7164,1.71645,1.71585,1.7163,67200000.0
2008-12-29 06:47:00,1.71655,1.7168,1.71645,1.7168,26600000.0
2008-12-29 06:48:00,1.71685,1.71685,1.71665,1.71665,16000000.0
2008-12-29 06:49:00,1.71675,1.71685,1.71675,1.7168,14400000.0
2008-12-29 06:50:00,1.71675,1.7168,1.71665,1.71675,12800000.0
2008-12-29 06:51:00,1.7168,1.7168,1.71665,1.7168,12200000.0
2008-12-29 06:52:00,1.71685,1.7169,1.7167,1.7167,16000000.0
2008-12-29 06:53:00,1.7167,1.71675,1.7164,1.7165,19200000.0
2008-12-29 06:54:00,1.71655,1.71655,1.71545,1.71545,28800000.0
2008-12-29 06:55:00,1.71545,1.71585,1.71545,1.7155,36800000.0
2008-12-29 06:56:00,1.71545,1.71585,1.71545,1.7158,48000000.0
2008-12-29 06:57:00,1.71585,1.71585,1.7153,1.7157,60800000.0
2008-12-29 06:58:00,1.71525,1.71525,1.7142,1.7144,40000000.0
2008-12-29 06:59:00,1.7144,1.7144,1.71385,1.71385,34600000.0
2008-12-29 07:00:00,1.71375,1.71445,1.7133,1.71435,62800000.0
2008-12-29 07:01:00,1.7143,1.7145,1.71425,1.71435,43200000.0
2008-12-29 07:02:00,1.714,1.7141,1.71385,1.7139,41600000.0
2008-12-29 07:03:00,1.71385,1.71385,1.71385,1.71385,1600000.0
2008-12-29 07:04:00,1.7139,1.714,1.7139,1.71395,22400000.0
2008-12-29 07:05:00,1.7154,1.71565,1.7154,1.7156,22400000.0
2008-12-29 07:06:00,1.71555,1.71555,1.7155,1.7155,4800000.0
2008-12-29 07:07:00,1.71555,1.7157,1.71555,1.7156,25600000.0
2008-12-29 07:08:00,1.71555,1.71575,1.71555,1.71575,19200000.0
2008-12-29 07:09:00,1.7158,1.71585,1.71575,1.71575,16000000.0
2008-12-29 07:10:00,1.7158,1.71595,1.7158,1.71595,24000000.0
2008-12-29 07:11:00,1.71575,1.7158,1.7157,1.7158,11200000.0
2008-12-29 07:12:00,1.7163,1.71635,1.71575,1.71575,43200000.0
2008-12-29 07:13:00,1.71585,1.71595,1.7158,1.7159,38400000.0
2008-12-29 07:14:00,1.7158,1.71585,1.71575,1.71575,12800000.0
2008-12-29 07:15:00,1.71575,1.71575,1.7155,1.7155,12800000.0
2008-12-29 07:16:00,1.7156,1.7157,1.7156,1.7157,17600000.0
2008-12-29 07:17:00,1.71575,1.71575,1.71555,1.71565,32000000.0
2008-12-29 07:18:00,1.71575,1.7165,1.7157,1.7165,44800000.0
2008-12-29 07:19:00,1.7166,1.71665,1.71555,1.7162,67200000.0
2008-12-29 07:20:00,1.7161,1.7161,1.71575,1.71605,27200000.0
2008-12-29 07:21:00,1.7161,1.71635,1.7161,1.71635,12800000.0
2008-12-29 07:22:00,1.71645,1.71715,1.71615,1.71685,126400000.0
2008-12-29 07:23:00,1.71685,1.7169,1.7165,1.7169,68800000.0
2008-12-29 07:24:00,1.71695,1.71695,1.71675,1.71685,25600000.0
2008-12-29 07:25:00,1.71685,1.71685,1.71655,1.71655,12800000.0
2008-12-29 07:26:00,1.71655,1.71655,1.7156,1.7158,116800000.0
2008-12-29 07:27:00,1.7157,1.71585,1.7156,1.7158,36800000.0
2008-12-29 07:28:00,1.71585,1.71585,1.71575,1.71585,14400000.0
2008-12-29 07:29:00,1.7158,1.71715,1.71575,1.71635,70400000.0
2008-12-29 07:30:00,1.7163,1.71655,1.7163,1.71655,20800000.0
2008-12-29 07:31:00,1.71645,1.7172,1.7163,1.7169,104400000.0
2008-12-29 07:32:00,1.7169,1.71705,1.7163,1.7166,86400000.0
2008-12-29 07:33:00,1.7165,1.71725,1.7165,1.7171,114600000.0
2008-12-29 07:34:00,1.7172,1.71805,1.71695,1.71755,60200000.0
2008-12-29 07:35:00,1.71755,1.71775,1.71655,1.71695,78400000.0
2008-12-29 07:36:00,1.71695,1.71695,1.7167,1.71675,30400000.0
2008-12-29 07:37:00,1.7167,1.7167,1.7165,1.7166,27200000.0
2008-12-29 07:38:00,1.71655,1.71665,1.71595,1.71595,27200000.0
2008-12-29 07:39:00,1.71595,1.7164,1.71585,1.71585,83200000.0
2008-12-29 07:40:00,1.71585,1.7162,1.7158,1.71595,22400000.0
2008-12-29 07:41:00,1.7159,1.7161,1.7159,1.71595,12800000.0
2008-12-29 07:42:00,1.7159,1.716,1.71585,1.71585,25600000.0
2008-12-29 07:43:00,1.7159,1.716,1.7158,1.71585,19200000.0
2008-12-29 07:44:00,1.7158,1.7158,1.7158,1.7158,1600000.0
2008-12-29 07:45:00,1.71585,1.71605,1.7158,1.71605,24000000.0
2008-12-29 07:46:00,1.71605,1.7164,1.71605,1.7161,41600000.0
2008-12-29 07:47:00,1.71615,1.71635,1.7161,1.71625,19200000.0
2008-12-29 07:48:00,1.7163,1.71685,1.71615,1.71655,33600000.0
2008-12-29 07:49:00,1.71655,1.7171,1.71635,1.7165,80000000.0
2008-12-29 07:50:00,1.7168,1.7174,1.71665,1.7173,88200000.0
2008-12-29 07:51:00,1.71725,1.71725,1.7166,1.7167,22400000.0
2008-12-29 07:52:00,1.71675,1.71715,1.71675,1.717,100800000.0
2008-12-29 07:53:00,1.7167,1.71705,1.71645,1.71665,83200000.0
2008-12-29 07:54:00,1.71695,1.71745,1.7167,1.71715,35200000.0
2008-12-29 07:55:00,1.7171,1.71735,1.71705,1.71715,62400000.0
2008-12-29 07:56:00,1.7171,1.7173,1.717,1.717,48000000.0
2008-12-29 07:57:00,1.7171,1.7182,1.71695,1.71735,89600000.0
2008-12-29 07:58:00,1.71755,1.7185,1.71735,1.71815,122600000.0
2008-12-29 07:59:00,1.71785,1.7182,1.7168,1.7182,96400000.0
2008-12-29 08:00:00,1.7182,1.7182,1.71715,1.7176,70400000.0
2008-12-29 08:01:00,1.7176,1.71885,1.7176,1.71885,73600000.0
2008-12-29 08:02:00,1.7185,1.7186,1.7175,1.7186,68800000.0
2008-12-29 08:03:00,1.7189,1.71955,1.7182,1.7193,111400000.0
2008-12-29 08:04:00,1.71955,1.71995,1.71945,1.7196,91200000.0
2008-12-29 08:05:00,1.7196,1.7198,1.7193,1.71935,80000000.0
2008-12-29 08:06:00,1.71915,1.7192,1.7187,1.719,60800000.0
2008-12-29 08:07:00,1.7189,1.7191,1.7189,1.719,24200000.0
2008-12-29 08:08:00,1.7189,1.7196,1.7187,1.71935,77200000.0
2008-12-29 08:09:00,1.71945,1.72045,1.7193,1.72045,81000000.0
2008-12-29 08:10:00,1.7203,1.7205,1.71935,1.7198,96400000.0
2008-12-29 08:11:00,1.71985,1.7199,1.7193,1.7196,32000000.0
2008-12-29 08:12:00,1.71965,1.72,1.71965,1.7198,58600000.0
2008-12-29 08:13:00,1.71965,1.7217,1.71965,1.72045,99000000.0
2008-12-29 08:14:00,1.7205,1.7208,1.72035,1.72035,60800000.0
2008-12-29 08:15:00,1.72025,1.7211,1.71945,1.72,100800000.0
2008-12-29 08:16:00,1.7201,1.72045,1.7193,1.7195,67200000.0
2008-12-29 08:17:00,1.71955,1.71965,1.71905,1.71915,104000000.0
2008-12-29 08:18:00,1.7191,1.7194,1.7188,1.7191,72000000.0
2008-12-29 08:19:00,1.71895,1.71895,1.7183,1.71865,70400000.0
2008-12-29 08:20:00,1.71865,1.71865,1.7182,1.7184,51200000.0
2008-12-29 08:21:00,1.71845,1.71935,1.7184,1.7193,48000000.0
2008-12-29 08:22:00,1.7194,1.7194,1.71845,1.71845,44800000.0
2008-12-29 08:23:00,1.7182,1.7182,1.71785,1.71785,75200000.0
2008-12-29 08:24:00,1.71785,1.7179,1.717,1.7172,92800000.0
2008-12-29 08:25:00,1.7172,1.7177,1.71715,1.7174,97800000.0
2008-12-29 08:26:00,1.71745,1.7182,1.7174,1.71805,62400000.0
2008-12-29 08:27:00,1.7181,1.7185,1.7181,1.7182,78400000.0
2008-12-29 08:28:00,1.7183,1.7183,1.7176,1.7177,116800000.0
2008-12-29 08:29:00,1.7177,1.7177,1.7171,1.71715,38800000.0
2008-12-29 08:30:00,1.71715,1.7181,1.7171,1.7174,88000000.0
2008-12-29 08:31:00,1.7174,1.71745,1.7171,1.7171,82200000.0
2008-12-29 08:32:00,1.7171,1.7177,1.7169,1.7177,122000000.0
2008-12-29 08:33:00,1.7177,1.7181,1.71705,1.71745,145400000.0
2008-12-29 08:34:00,1.71745,1.7176,1.717,1.717,119400000.0
2008-12-29 08:35:00,1.717,1.71725,1.717,1.71725,37600000.0
2008-12-29 08:36:00,1.7172,1.71725,1.7168,1.7168,95600000.0
2008-12-29 08:37:00,1.71685,1.71705,1.7161,1.7163,97400000.0
2008-12-29 08:38:00,1.71625,1.71675,1.71625,1.71665,58400000.0
2008-12-29 08:39:00,1.7166,1.7167,1.7161,1.7162,69000000.0
2008-12-29 08:40:00,1.7162,1.71775,1.71615,1.71665,92800000.0
2008-12-29 08:41:00,1.7167,1.71745,1.7161,1.71635,116800000.0
2008-12-29 08:42:00,1.7163,1.717,1.71615,1.7164,107800000.0
2008-12-29 08:43:00,1.71645,1.717,1.71635,1.71635,83000000.0
2008-12-29 08:44:00,1.71645,1.7172,1.7164,1.71675,64600000.0
2008-12-29 08:45:00,1.7169,1.71695,1.7165,1.7168,27200000.0
2008-12-29 08:46:00,1.7167,1.7174,1.71655,1.7169,44800000.0
2008-12-29 08:47:00,1.71695,1.71695,1.71695,1.71695,1600000.0
2008-12-29 08:48:00,1.717,1.71705,1.71695,1.71695,9600000.0
2008-12-29 08:49:00,1.7169,1.717,1.7169,1.717,3200000.0
2008-12-29 08:50:00,1.71705,1.71705,1.71705,1.71705,1600000.0
2008-12-29 08:51:00,1.7171,1.7173,1.7171,1.7173,8000000.0
2008-12-29 08:52:00,1.7172,1.71765,1.71645,1.7173,79200000.0
2008-12-29 08:53:00,1.71735,1.7178,1.71725,1.7174,44200000.0
2008-12-29 08:54:00,1.7174,1.7179,1.7166,1.7166,28800000.0
2008-12-29 08:55:00,1.71655,1.7172,1.71635,1.71685,49600000.0
2008-12-29 08:56:00,1.7168,1.71695,1.7164,1.7165,40200000.0
2008-12-29 08:57:00,1.7165,1.71695,1.71615,1.7163,61200000.0
2008-12-29 08:58:00,1.71625,1.71625,1.716,1.7162,43200000.0
2008-12-29 08:59:00,1.7162,1.7162,1.716,1.716,54400000.0
2008-12-29 09:00:00,1.7158,1.71725,1.7158,1.71725,97000000.0
2008-12-29 09:01:00,1.7172,1.7175,1.7172,1.71735,62400000.0
2008-12-29 09:02:00,1.71695,1.71715,1.7166,1.7171,51200000.0
2008-12-29 09:03:00,1.717,1.7173,1.7164,1.71715,78400000.0
2008-12-29 09:04:00,1.71735,1.71815,1.7173,1.71765,54400000.0
2008-12-29 09:05:00,1.71775,1.71945,1.71765,1.71875,118200000.0
2008-12-29 09:06:00,1.7188,1.7195,1.7184,1.7189,46200000.0
2008-12-29 09:07:00,1.71875,1.7196,1.7187,1.71955,68200000.0
2008-12-29 09:08:00,1.7196,1.72095,1.7194,1.71995,166500000.0
2008-12-29 09:09:00,1.71955,1.72015,1.7195,1.72015,89600000.0
2008-12-29 09:10:00,1.7197,1.72095,1.71965,1.7209,132800000.0
2008-12-29 09:11:00,1.72095,1.7217,1.72095,1.72145,80000000.0
2008-12-29 09:12:00,1.72115,1.72155,1.71965,1.7197,106500000.0
2008-12-29 09:13:00,1.71975,1.7202,1.7195,1.7201,77800000.0
2008-12-29 09:14:00,1.72035,1.7208,1.71995,1.71995,108200000.0
2008-12-29 09:15:00,1.72,1.72035,1.71995,1.72025,108800000.0
2008-12-29 09:16:00,1.72025,1.7206,1.72,1.72035,75600000.0
2008-12-29 09:17:00,1.72055,1.72075,1.72025,1.7203,49600000.0
2008-12-29 09:18:00,1.72025,1.72025,1.72,1.72,40000000.0
2008-12-29 09:19:00,1.72,1.7201,1.71985,1.71995,43200000.0
2008-12-29 09:20:00,1.7199,1.72,1.71965,1.71965,124800000.0
2008-12-29 09:21:00,1.71965,1.71995,1.7194,1.7197,73600000.0
2008-12-29 09:22:00,1.72,1.72,1.719,1.7191,82400000.0
2008-12-29 09:23:00,1.71945,1.72025,1.7194,1.7201,81600000.0
2008-12-29 09:24:00,1.7202,1.7207,1.71995,1.7203,60000000.0
2008-12-29 09:25:00,1.7203,1.7204,1.7197,1.71985,90400000.0
2008-12-29 09:26:00,1.71985,1.72,1.7191,1.7193,84800000.0
2008-12-29 09:27:00,1.7193,1.7199,1.7193,1.7199,57600000.0
2008-12-29 09:28:00,1.7195,1.71975,1.7195,1.71975,55200000.0
2008-12-29 09:29:00,1.7186,1.7197,1.7184,1.7196,56000000.0
2008-12-29 09:30:00,1.71925,1.71975,1.7183,1.71915,100000000.0
2008-12-29 09:31:00,1.71925,1.71935,1.71885,1.7189,27200000.0
2008-12-29 09:32:00,1.7194,1.72015,1.71925,1.72015,61600000.0
2008-12-29 09:33:00,1.72005,1.72105,1.71935,1.72035,41600000.0
2008-12-29 09:34:00,1.7204,1.7204,1.7196,1.71995,41000000.0
2008-12-29 09:35:00,1.71995,1.72125,1.71995,1.72125,53800000.0
2008-12-29 09:36:00,1.7217,1.7225,1.7217,1.7225,77600000.0
2008-12-29 09:37:00,1.7226,1.7233,1.722,1.7231,165300000.0
2008-12-29 09:38:00,1.72225,1.7242,1.72225,1.7239,119800000.0
2008-12-29 09:39:00,1.7239,1.7241,1.72365,1.7239,91200000.0
2008-12-29 09:40:00,1.7239,1.72415,1.7233,1.72415,90600000.0
2008-12-29 09:41:00,1.72415,1.7245,1.724,1.7241,100800000.0
2008-12-29 09:42:00,1.7241,1.7241,1.72385,1.7241,59200000.0
2008-12-29 09:43:00,1.72415,1.7242,1.7239,1.7242,70400000.0
2008-12-29 09:44:00,1.7242,1.725,1.7228,1.72415,150400000.0
2008-12-29 09:45:00,1.72415,1.72425,1.7225,1.7225,123400000.0
2008-12-29 09:46:00,1.7225,1.72295,1.7224,1.7227,394400000.0
2008-12-29 09:47:00,1.7227,1.7229,1.7224,1.7227,161600000.0
2008-12-29 09:48:00,1.7225,1.72315,1.72245,1.7226,124800000.0
2008-12-29 09:49:00,1.7228,1.72365,1.7225,1.7234,149000000.0
2008-12-29 09:50:00,1.72375,1.7244,1.72345,1.7236,129000000.0
2008-12-29 09:51:00,1.72365,1.72455,1.7234,1.72445,129000000.0
2008-12-29 09:52:00,1.7244,1.7251,1.724,1.7242,102400000.0
2008-12-29 09:53:00,1.72415,1.72435,1.7237,1.7239,131200000.0
2008-12-29 09:54:00,1.72395,1.7247,1.72395,1.7245,105600000.0
2008-12-29 09:55:00,1.7245,1.7257,1.7245,1.72555,121600000.0
2008-12-29 09:56:00,1.72555,1.72565,1.7238,1.7239,129600000.0
2008-12-29 09:57:00,1.72385,1.72425,1.72375,1.7242,80800000.0
2008-12-29 09:58:00,1.7242,1.72425,1.72215,1.72295,128800000.0
2008-12-29 09:59:00,1.72295,1.7253,1.7228,1.72525,72200000.0
2008-12-29 10:00:00,1.72525,1.72695,1.72525,1.72595,108800000.0
2008-12-29 10:01:00,1.7259,1.7269,1.7252,1.72535,112800000.0
2008-12-29 10:02:00,1.72525,1.72545,1.72525,1.72535,75200000.0
2008-12-29 10:03:00,1.72545,1.72545,1.72455,1.72455,147200000.0
2008-12-29 10:04:00,1.7245,1.7246,1.7237,1.7246,52800000.0
2008-12-29 10:05:00,1.72465,1.72505,1.7239,1.724,81600000.0
2008-12-29 10:06:00,1.72405,1.72405,1.7231,1.72335,76800000.0
2008-12-29 10:07:00,1.7234,1.7236,1.72305,1.72345,89600000.0
2008-12-29 10:08:00,1.72345,1.7238,1.723,1.72305,73600000.0
2008-12-29 10:09:00,1.723,1.72395,1.72215,1.7237,115200000.0
2008-12-29 10:10:00,1.72375,1.724,1.7224,1.7239,123400000.0
2008-12-29 10:11:00,1.7238,1.72425,1.72375,1.72425,43200000.0
2008-12-29 10:12:00,1.7242,1.72475,1.724,1.7242,56000000.0
2008-12-29 10:13:00,1.7241,1.72435,1.72385,1.7239,97600000.0
2008-12-29 10:14:00,1.7239,1.7241,1.7235,1.72365,64000000.0
2008-12-29 10:15:00,1.72365,1.7262,1.7236,1.7262,134600000.0
2008-12-29 10:16:00,1.72625,1.72695,1.7262,1.72625,30800000.0
2008-12-29 10:17:00,1.72615,1.7263,1.72565,1.7258,67200000.0
2008-12-29 10:18:00,1.7258,1.7262,1.722,1.72565,98400000.0
2008-12-29 10:19:00,1.7258,1.72595,1.7237,1.7255,66800000.0
2008-12-29 10:20:00,1.72545,1.72585,1.72545,1.72575,46400000.0
2008-12-29 10:21:00,1.72565,1.72635,1.72565,1.726,59200000.0
2008-12-29 10:22:00,1.7261,1.7268,1.7258,1.72655,38400000.0
2008-12-29 10:23:00,1.7265,1.7275,1.7255,1.72675,125200000.0
2008-12-29 10:24:00,1.7268,1.7279,1.72545,1.7255,139200000.0
2008-12-29 10:25:00,1.72555,1.72555,1.7245,1.72495,49600000.0
2008-12-29 10:26:00,1.72485,1.7257,1.72455,1.72545,121600000.0
2008-12-29 10:27:00,1.72545,1.7255,1.72445,1.7247,75200000.0
2008-12-29 10:28:00,1.7246,1.7249,1.7237,1.72455,144800000.0
2008-12-29 10:29:00,1.72445,1.72445,1.72365,1.72385,204400000.0
2008-12-29 10:30:00,1.72375,1.72405,1.7232,1.7236,52800000.0
2008-12-29 10:31:00,1.7236,1.7239,1.72345,1.72375,59200000.0
2008-12-29 10:32:00,1.7238,1.7244,1.72365,1.7244,164000000.0
2008-12-29 10:33:00,1.7244,1.72585,1.7244,1.72565,171400000.0
2008-12-29 10:34:00,1.72575,1.72625,1.7255,1.7259,163200000.0
2008-12-29 10:35:00,1.72595,1.72615,1.72595,1.72595,75200000.0
2008-12-29 10:36:00,1.72595,1.7261,1.72555,1.7259,70400000.0
2008-12-29 10:37:00,1.72585,1.726,1.72555,1.72585,75200000.0
2008-12-29 10:38:00,1.7258,1.7258,1.72545,1.7258,40000000.0
2008-12-29 10:39:00,1.7258,1.7259,1.7254,1.7254,52800000.0
2008-12-29 10:40:00,1.7254,1.7259,1.7249,1.7258,92800000.0
2008-12-29 10:41:00,1.7258,1.72645,1.7257,1.726,132800000.0
2008-12-29 10:42:00,1.726,1.7266,1.72565,1.7266,89800000.0
2008-12-29 10:43:00,1.72655,1.7267,1.726,1.7266,44800000.0
2008-12-29 10:44:00,1.72665,1.7267,1.72615,1.7262,52800000.0
2008-12-29 10:45:00,1.7261,1.7264,1.72595,1.72635,65600000.0
2008-12-29 10:46:00,1.72625,1.7267,1.726,1.72645,155200000.0
2008-12-29 10:47:00,1.7264,1.72665,1.7262,1.72655,60800000.0
2008-12-29 10:48:00,1.72655,1.7266,1.72625,1.7264,75200000.0
2008-12-29 10:49:00,1.72625,1.72685,1.72625,1.72635,141000000.0
2008-12-29 10:50:00,1.72625,1.7264,1.72595,1.72635,93000000.0
2008-12-29 10:51:00,1.72635,1.72775,1.72635,1.7273,46400000.0
2008-12-29 10:52:00,1.7273,1.72755,1.7273,1.7274,65600000.0
2008-12-29 10:53:00,1.7274,1.72745,1.727,1.72705,54400000.0
2008-12-29 10:54:00,1.7269,1.7269,1.72655,1.7268,64000000.0
2008-12-29 10:55:00,1.7268,1.72725,1.72605,1.72675,108800000.0
2008-12-29 10:56:00,1.72655,1.7269,1.72575,1.7268,152000000.0
2008-12-29 10:57:00,1.72685,1.7269,1.72655,1.7267,68800000.0
2008-12-29 10:58:00,1.72685,1.7278,1.72685,1.727,115200000.0
2008-12-29 10:59:00,1.72715,1.72795,1.72715,1.72795,76800000.0
2008-12-29 11:00:00,1.7287,1.72875,1.72745,1.72775,92800000.0
2008-12-29 11:01:00,1.7277,1.7285,1.72745,1.7285,83200000.0
2008-12-29 11:02:00,1.7285,1.7299,1.7283,1.7287,117600000.0
2008-12-29 11:03:00,1.729,1.7302,1.72845,1.7301,118800000.0
2008-12-29 11:04:00,1.73,1.7306,1.72965,1.73055,80800000.0
2008-12-29 11:05:00,1.73065,1.7326,1.7306,1.73255,149400000.0
2008-12-29 11:06:00,1.7325,1.7325,1.7317,1.73175,60800000.0
2008-12-29 11:07:00,1.7317,1.73225,1.73165,1.73185,51200000.0
2008-12-29 11:08:00,1.73175,1.73205,1.73175,1.7319,43200000.0
2008-12-29 11:09:00,1.7319,1.73235,1.7319,1.73235,40000000.0
2008-12-29 11:10:00,1.73235,1.7334,1.73235,1.7334,88400000.0
2008-12-29 11:11:00,1.7334,1.7351,1.7327,1.73455,171400000.0
2008-12-29 11:12:00,1.7345,1.73615,1.73445,1.73455,120800000.0
2008-12-29 11:13:00,1.7346,1.7372,1.7345,1.73715,130600000.0
2008-12-29 11:14:00,1.7372,1.74085,1.7368,1.7378,87800000.0
2008-12-29 11:15:00,1.7378,1.74005,1.7369,1.73795,78840000.0
2008-12-29 11:16:00,1.73795,1.73795,1.73675,1.73735,140800000.0
2008-12-29 11:17:00,1.7374,1.73885,1.7374,1.738,90400000.0
2008-12-29 11:18:00,1.73785,1.73785,1.737,1.737,57600000.0
2008-12-29 11:19:00,1.7366,1.7376,1.736,1.7376,82600000.0
2008-12-29 11:20:00,1.73765,1.7403,1.7366,1.737,108600000.0
2008-12-29 11:21:00,1.73705,1.73715,1.7366,1.73665,45800000.0
2008-12-29 11:22:00,1.7366,1.7366,1.73615,1.73615,57600000.0
2008-12-29 11:23:00,1.73585,1.73715,1.734,1.734,175400000.0
2008-12-29 11:24:00,1.7343,1.73585,1.7338,1.73555,126400000.0
2008-12-29 11:25:00,1.73545,1.7365,1.7351,1.73635,132800000.0
2008-12-29 11:26:00,1.7363,1.7366,1.73615,1.7365,76200000.0
2008-12-29 11:27:00,1.7365,1.7365,1.7359,1.73595,78400000.0
2008-12-29 11:28:00,1.7359,1.7365,1.7359,1.7365,145000000.0
2008-12-29 11:29:00,1.7363,1.7367,1.7354,1.7358,145200000.0
2008-12-29 11:30:00,1.73555,1.73585,1.73445,1.7346,142400000.0
2008-12-29 11:31:00,1.7346,1.7353,1.73425,1.7352,88400000.0
2008-12-29 11:32:00,1.7352,1.7352,1.73505,1.73505,19200000.0
2008-12-29 11:33:00,1.73515,1.7355,1.73515,1.73545,33000000.0
2008-12-29 11:34:00,1.73545,1.73555,1.7353,1.73555,52000000.0
2008-12-29 11:35:00,1.73555,1.73605,1.7354,1.7357,147400000.0
2008-12-29 11:36:00,1.73545,1.7367,1.73515,1.7364,124800000.0
2008-12-29 11:37:00,1.73615,1.7366,1.7357,1.7363,144800000.0
2008-12-29 11:38:00,1.7363,1.7377,1.736,1.73735,212200000.0
2008-12-29 11:39:00,1.7373,1.738,1.7363,1.7363,181800000.0
2008-12-29 11:40:00,1.7364,1.7374,1.7364,1.7374,99200000.0
2008-12-29 11:41:00,1.7374,1.73755,1.73685,1.73735,125600000.0
2008-12-29 11:42:00,1.7374,1.7386,1.7372,1.7383,128000000.0
2008-12-29 11:43:00,1.7384,1.73905,1.73835,1.73905,139200000.0
2008-12-29 11:44:00,1.7391,1.73995,1.73905,1.7395,168200000.0
2008-12-29 11:45:00,1.7396,1.73975,1.73855,1.739,139200000.0
2008-12-29 11:46:00,1.73895,1.73915,1.73845,1.73845,190400000.0
2008-12-29 11:47:00,1.73845,1.73875,1.7376,1.7377,173600000.0
2008-12-29 11:48:00,1.7377,1.73795,1.7372,1.7378,134400000.0
2008-12-29 11:49:00,1.73785,1.7382,1.73765,1.7381,139200000.0
2008-12-29 11:50:00,1.7381,1.7389,1.7379,1.7387,96000000.0
2008-12-29 11:51:00,1.7387,1.7394,1.7387,1.73905,116200000.0
2008-12-29 11:52:00,1.73905,1.73905,1.73765,1.73815,183400000.0
2008-12-29 11:53:00,1.7382,1.7384,1.7379,1.73805,121600000.0
2008-12-29 11:54:00,1.738,1.73805,1.7369,1.7369,80800000.0
2008-12-29 11:55:00,1.7369,1.73755,1.7369,1.73725,79200000.0
2008-12-29 11:56:00,1.7372,1.7372,1.7364,1.7365,64800000.0
2008-12-29 11:57:00,1.7365,1.7365,1.73605,1.73605,43200000.0
2008-12-29 11:58:00,1.7361,1.7367,1.7359,1.73645,120000000.0
2008-12-29 11:59:00,1.7364,1.7365,1.73545,1.7363,120800000.0
2008-12-29 12:00:00,1.7364,1.73705,1.73555,1.7357,147200000.0
2008-12-29 12:01:00,1.7359,1.73645,1.73565,1.7363,104200000.0
2008-12-29 12:02:00,1.73635,1.73655,1.7342,1.7342,77300000.0
2008-12-29 12:03:00,1.7342,1.73525,1.7339,1.73525,105200000.0
2008-12-29 12:04:00,1.73525,1.736,1.73525,1.73585,38400000.0
2008-12-29 12:05:00,1.73585,1.736,1.7354,1.7354,118400000.0
2008-12-29 12:06:00,1.7355,1.7355,1.7339,1.73395,161600000.0
2008-12-29 12:07:00,1.73435,1.7367,1.73435,1.73595,125600000.0
2008-12-29 12:08:00,1.7359,1.73595,1.7354,1.7359,96200000.0
2008-12-29 12:09:00,1.7358,1.7362,1.73575,1.7359,74400000.0
2008-12-29 12:10:00,1.7359,1.73595,1.73555,1.7357,96000000.0
2008-12-29 12:11:00,1.7357,1.73635,1.73555,1.7361,86400000.0
2008-12-29 12:12:00,1.7361,1.7374,1.73575,1.7373,131400000.0
2008-12-29 12:13:00,1.7373,1.7373,1.73635,1.73635,48000000.0
2008-12-29 12:14:00,1.7364,1.7369,1.73595,1.73625,95200000.0
2008-12-29 12:15:00,1.73625,1.73735,1.73615,1.73735,96000000.0
2008-12-29 12:16:00,1.73755,1.7378,1.73705,1.73725,109800000.0
2008-12-29 12:17:00,1.73705,1.73725,1.73705,1.7371,82600000.0
2008-12-29 12:18:00,1.73705,1.73805,1.73705,1.7375,160200000.0
2008-12-29 12:19:00,1.73755,1.73755,1.7371,1.7371,49800000.0
2008-12-29 12:20:00,1.7374,1.73925,1.73695,1.7391,104400000.0
2008-12-29 12:21:00,1.73905,1.73915,1.7386,1.73895,70400000.0
2008-12-29 12:22:00,1.73885,1.739,1.73875,1.7388,24000000.0
2008-12-29 12:23:00,1.7389,1.7392,1.7387,1.73885,96000000.0
2008-12-29 12:24:00,1.73885,1.73895,1.7385,1.7387,135200000.0
2008-12-29 12:25:00,1.7387,1.73905,1.73845,1.7389,108200000.0
2008-12-29 12:26:00,1.73875,1.7393,1.73875,1.73925,78400000.0
2008-12-29 12:27:00,1.7393,1.7412,1.7388,1.741,106600000.0
2008-12-29 12:28:00,1.74095,1.74295,1.7409,1.742,80800000.0
2008-12-29 12:29:00,1.7419,1.74215,1.7416,1.74205,92000000.0
2008-12-29 12:30:00,1.74205,1.74255,1.7416,1.7422,135200000.0
2008-12-29 12:31:00,1.74225,1.7435,1.74155,1.74185,159600000.0
2008-12-29 12:32:00,1.74125,1.7432,1.74125,1.74255,131200000.0
2008-12-29 12:33:00,1.74255,1.74265,1.74075,1.7414,115200000.0
2008-12-29 12:34:00,1.74135,1.742,1.74085,1.7413,145600000.0
2008-12-29 12:35:00,1.74145,1.74395,1.74115,1.7438,111000000.0
2008-12-29 12:36:00,1.7438,1.7439,1.7433,1.74385,96800000.0
2008-12-29 12:37:00,1.74395,1.7455,1.74395,1.7454,149800000.0
2008-12-29 12:38:00,1.7454,1.74545,1.744,1.7445,200200000.0
2008-12-29 12:39:00,1.7445,1.7458,1.74445,1.74485,187600000.0
2008-12-29 12:40:00,1.7449,1.745,1.74405,1.7442,123400000.0
2008-12-29 12:41:00,1.7443,1.7451,1.7443,1.74465,90600000.0
2008-12-29 12:42:00,1.74475,1.7449,1.7447,1.7447,53000000.0
2008-12-29 12:43:00,1.7447,1.7449,1.7446,1.74485,60000000.0
2008-12-29 12:44:00,1.74485,1.74485,1.74225,1.7427,137600000.0
2008-12-29 12:45:00,1.7426,1.7435,1.7416,1.7416,110400000.0
2008-12-29 12:46:00,1.7414,1.7414,1.7405,1.74085,107200000.0
2008-12-29 12:47:00,1.74085,1.74085,1.7401,1.74035,121600000.0
2008-12-29 12:48:00,1.7404,1.74105,1.7394,1.73975,103200000.0
2008-12-29 12:49:00,1.73975,1.74125,1.7395,1.73985,133800000.0
2008-12-29 12:50:00,1.7398,1.7412,1.7397,1.74055,109600000.0
2008-12-29 12:51:00,1.7407,1.74135,1.73985,1.74135,86400000.0
2008-12-29 12:52:00,1.7413,1.74205,1.7406,1.7416,128000000.0
2008-12-29 12:53:00,1.7417,1.7439,1.74155,1.7435,109000000.0
2008-12-29 12:54:00,1.74345,1.74365,1.74255,1.74255,105600000.0
2008-12-29 12:55:00,1.7426,1.7454,1.7426,1.74405,132800000.0
2008-12-29 12:56:00,1.74345,1.7457,1.7433,1.7454,175200000.0
2008-12-29 12:57:00,1.7455,1.7471,1.745,1.74705,147600000.0
2008-12-29 12:58:00,1.74705,1.7473,1.7444,1.74555,182400000.0
2008-12-29 12:59:00,1.7455,1.74595,1.7451,1.74545,118400000.0
2008-12-29 13:00:00,1.74565,1.7462,1.7453,1.7458,75200000.0
2008-12-29 13:01:00,1.74585,1.7464,1.7451,1.7454,133600000.0
2008-12-29 13:02:00,1.7456,1.746,1.745,1.7459,93400000.0
2008-12-29 13:03:00,1.7459,1.7459,1.7452,1.7452,14600000.0
2008-12-29 13:04:00,1.74565,1.74615,1.7453,1.74595,95400000.0
2008-12-29 13:05:00,1.7459,1.74615,1.74535,1.74535,136800000.0
2008-12-29 13:06:00,1.7453,1.7454,1.74455,1.745,147400000.0
2008-12-29 13:07:00,1.74505,1.74575,1.74475,1.7453,91200000.0
2008-12-29 13:08:00,1.7452,1.7452,1.74465,1.74505,59200000.0
2008-12-29 13:09:00,1.7451,1.747,1.745,1.7459,83200000.0
2008-12-29 13:10:00,1.74595,1.7467,1.7449,1.74655,158300000.0
2008-12-29 13:11:00,1.74655,1.7473,1.7463,1.7465,93000000.0
2008-12-29 13:12:00,1.7464,1.7469,1.7464,1.74655,76000000.0
2008-12-29 13:13:00,1.74645,1.74705,1.74645,1.74695,79200000.0
2008-12-29 13:14:00,1.74715,1.7477,1.7466,1.74725,90600000.0
2008-12-29 13:15:00,1.74725,1.7474,1.74615,1.74655,131200000.0
2008-12-29 13:16:00,1.7465,1.74785,1.74645,1.74785,139200000.0
2008-12-29 13:17:00,1.7479,1.7486,1.74775,1.7484,164000000.0
2008-12-29 13:18:00,1.74845,1.74845,1.74745,1.7477,91200000.0
2008-12-29 13:19:00,1.7477,1.74795,1.7474,1.7478,118400000.0
2008-12-29 13:20:00,1.7478,1.7479,1.7472,1.74725,78400000.0
2008-12-29 13:21:00,1.74755,1.7479,1.74665,1.74705,149600000.0
2008-12-29 13:22:00,1.74695,1.7472,1.7458,1.74635,89600000.0
2008-12-29 13:23:00,1.74635,1.74635,1.74505,1.74535,106600000.0
2008-12-29 13:24:00,1.74535,1.74725,1.745,1.74725,112000000.0
2008-12-29 13:25:00,1.7475,1.75035,1.7473,1.748,98000000.0
2008-12-29 13:26:00,1.74815,1.7494,1.7474,1.7494,105200000.0
2008-12-29 13:27:00,1.7494,1.7494,1.74795,1.748,112200000.0
2008-12-29 13:28:00,1.748,1.74945,1.748,1.74925,77800000.0
2008-12-29 13:29:00,1.74925,1.74925,1.7489,1.7492,42400000.0
2008-12-29 13:30:00,1.74915,1.74925,1.7489,1.74905,60200000.0
2008-12-29 13:31:00,1.749,1.74905,1.7478,1.748,72000000.0
2008-12-29 13:32:00,1.748,1.7483,1.74735,1.74775,105200000.0
2008-12-29 13:33:00,1.74775,1.74775,1.74685,1.74715,120200000.0
2008-12-29 13:34:00,1.74725,1.74745,1.74705,1.7472,86600000.0
2008-12-29 13:35:00,1.7473,1.74805,1.7471,1.74805,187200000.0
2008-12-29 13:36:00,1.74795,1.74805,1.7476,1.7478,203200000.0
2008-12-29 13:37:00,1.7477,1.749,1.7476,1.7486,175400000.0
2008-12-29 13:38:00,1.74865,1.7493,1.74825,1.7489,212200000.0
2008-12-29 13:39:00,1.74885,1.74895,1.74845,1.74865,153600000.0
2008-12-29 13:40:00,1.74875,1.7497,1.74865,1.74875,130700000.0
2008-12-29 13:41:00,1.7488,1.74895,1.74855,1.74895,64800000.0
2008-12-29 13:42:00,1.7487,1.74945,1.74865,1.74945,76800000.0
2008-12-29 13:43:00,1.74955,1.7497,1.7489,1.74905,51200000.0
2008-12-29 13:44:00,1.7491,1.7492,1.7489,1.74915,52800000.0
2008-12-29 13:45:00,1.74885,1.7493,1.7483,1.74855,203200000.0
2008-12-29 13:46:00,1.74845,1.74875,1.74835,1.74865,162400000.0
2008-12-29 13:47:00,1.74885,1.7492,1.7486,1.7491,90000000.0
2008-12-29 13:48:00,1.7492,1.7492,1.7486,1.74865,107200000.0
2008-12-29 13:49:00,1.74855,1.7488,1.7481,1.7481,72800000.0
2008-12-29 13:50:00,1.74805,1.74805,1.74675,1.74695,108000000.0
2008-12-29 13:51:00,1.747,1.74815,1.7469,1.7477,122000000.0
2008-12-29 13:52:00,1.7478,1.7488,1.74755,1.74855,118400000.0
2008-12-29 13:53:00,1.7485,1.7488,1.74795,1.7484,132000000.0
2008-12-29 13:54:00,1.7486,1.7491,1.74835,1.74855,100800000.0
2008-12-29 13:55:00,1.74855,1.74895,1.74845,1.74865,80000000.0
2008-12-29 13:56:00,1.7486,1.7487,1.7482,1.7487,52800000.0
2008-12-29 13:57:00,1.7487,1.7489,1.7471,1.74725,150000000.0
2008-12-29 13:58:00,1.7471,1.74795,1.7468,1.74775,175200000.0
2008-12-29 13:59:00,1.74775,1.75075,1.7474,1.7491,127400000.0
2008-12-29 14:00:00,1.7491,1.7491,1.7483,1.7486,100800000.0
2008-12-29 14:01:00,1.7487,1.74925,1.7481,1.7486,73600000.0
2008-12-29 14:02:00,1.74855,1.74875,1.74855,1.74875,19200000.0
2008-12-29 14:03:00,1.7488,1.74955,1.74865,1.7492,86400000.0
2008-12-29 14:04:00,1.74935,1.74945,1.7492,1.74945,48200000.0
2008-12-29 14:05:00,1.74945,1.74995,1.74935,1.7495,76000000.0
2008-12-29 14:06:00,1.7495,1.74955,1.7488,1.7489,67400000.0
2008-12-29 14:07:00,1.74905,1.74925,1.74905,1.74925,14400000.0
2008-12-29 14:08:00,1.7493,1.75,1.7492,1.7497,52000000.0
2008-12-29 14:09:00,1.7497,1.75,1.7491,1.7498,155200000.0
2008-12-29 14:10:00,1.7499,1.74995,1.74905,1.74905,52800000.0
2008-12-29 14:11:00,1.7492,1.7494,1.74905,1.74915,103200000.0
2008-12-29 14:12:00,1.74905,1.74915,1.7488,1.7488,82400000.0
2008-12-29 14:13:00,1.7488,1.7488,1.7483,1.74845,102600000.0
2008-12-29 14:14:00,1.7484,1.74885,1.7481,1.7481,137400000.0
2008-12-29 14:15:00,1.74815,1.74825,1.7458,1.7458,218800000.0
2008-12-29 14:16:00,1.7458,1.74615,1.7458,1.7458,112000000.0
2008-12-29 14:17:00,1.74585,1.7463,1.7458,1.74605,83200000.0
2008-12-29 14:18:00,1.7458,1.746,1.7447,1.74515,131400000.0
2008-12-29 14:19:00,1.74515,1.74565,1.74495,1.7452,125800000.0
2008-12-29 14:20:00,1.7452,1.74555,1.74495,1.74535,104800000.0
2008-12-29 14:21:00,1.74535,1.74555,1.74495,1.74555,84800000.0
2008-12-29 14:22:00,1.74535,1.74555,1.74415,1.74415,134400000.0
2008-12-29 14:23:00,1.74415,1.74435,1.74345,1.74415,182800000.0
2008-12-29 14:24:00,1.74415,1.74435,1.74375,1.744,116800000.0
2008-12-29 14:25:00,1.744,1.7445,1.744,1.74425,147200000.0
2008-12-29 14:26:00,1.74425,1.74445,1.7442,1.7442,72000000.0
2008-12-29 14:27:00,1.74425,1.74475,1.74425,1.7447,56800000.0
2008-12-29 14:28:00,1.74475,1.74475,1.7444,1.7445,85200000.0
2008-12-29 14:29:00,1.7445,1.74465,1.7441,1.7442,105600000.0
2008-12-29 14:30:00,1.7441,1.7467,1.74325,1.7467,150600000.0
2008-12-29 14:31:00,1.74665,1.74665,1.74355,1.74405,134100000.0
2008-12-29 14:32:00,1.7449,1.74555,1.744,1.74485,115200000.0
2008-12-29 14:33:00,1.74505,1.74545,1.7444,1.74465,181800000.0
2008-12-29 14:34:00,1.7447,1.7447,1.7425,1.74295,136200000.0
2008-12-29 14:35:00,1.74295,1.74385,1.74285,1.7433,102400000.0
2008-12-29 14:36:00,1.7432,1.74325,1.74295,1.74325,57600000.0
2008-12-29 14:37:00,1.74325,1.7457,1.74325,1.7453,169600000.0
2008-12-29 14:38:00,1.74525,1.7453,1.74385,1.74475,138400000.0
2008-12-29 14:39:00,1.7446,1.74475,1.74265,1.7435,152000000.0
2008-12-29 14:40:00,1.74345,1.7436,1.7431,1.7431,47000000.0
2008-12-29 14:41:00,1.7431,1.7431,1.7431,1.7431,45000000.0
2008-12-29 14:42:00,1.74315,1.744,1.7431,1.74325,84800000.0
2008-12-29 14:43:00,1.74345,1.74395,1.7432,1.7438,75200000.0
2008-12-29 14:44:00,1.74375,1.74375,1.7432,1.7433,60800000.0
2008-12-29 14:45:00,1.7433,1.74345,1.7411,1.7411,71600000.0
2008-12-29 14:46:00,1.7411,1.74165,1.7411,1.74125,128200000.0
2008-12-29 14:47:00,1.74125,1.7413,1.7411,1.7411,56400000.0
2008-12-29 14:48:00,1.74115,1.74115,1.7407,1.7407,78100000.0
2008-12-29 14:49:00,1.7407,1.7411,1.7401,1.74095,140800000.0
2008-12-29 14:50:00,1.74105,1.74105,1.7384,1.73865,124000000.0
2008-12-29 14:51:00,1.73875,1.7394,1.7375,1.7378,165400000.0
2008-12-29 14:52:00,1.7378,1.7378,1.7375,1.7378,34000000.0
2008-12-29 14:53:00,1.7378,1.7378,1.7375,1.7378,47000000.0
2008-12-29 14:54:00,1.7378,1.73795,1.7354,1.7362,104800000.0
2008-12-29 14:55:00,1.73615,1.73865,1.7361,1.73805,123200000.0
2008-12-29 14:56:00,1.73795,1.73835,1.7377,1.7379,179200000.0
2008-12-29 14:57:00,1.7379,1.7402,1.73775,1.7391,95400000.0
2008-12-29 14:58:00,1.73905,1.73905,1.73835,1.73885,78400000.0
2008-12-29 14:59:00,1.73895,1.73895,1.73625,1.73675,96000000.0
2008-12-29 15:00:00,1.7368,1.74085,1.73635,1.7406,194800000.0
2008-12-29 15:01:00,1.74065,1.7407,1.73865,1.73865,160800000.0
2008-12-29 15:02:00,1.73855,1.7398,1.7383,1.7398,178400000.0
2008-12-29 15:03:00,1.7399,1.7413,1.7395,1.7412,158400000.0
2008-12-29 15:04:00,1.74125,1.74365,1.74125,1.74225,143200000.0
2008-12-29 15:05:00,1.7422,1.74405,1.74195,1.7431,184600000.0
2008-12-29 15:06:00,1.7431,1.7432,1.7412,1.7412,84000000.0
2008-12-29 15:07:00,1.741,1.7425,1.741,1.74225,108200000.0
2008-12-29 15:08:00,1.7422,1.7424,1.74105,1.74135,99200000.0
2008-12-29 15:09:00,1.74125,1.7414,1.7397,1.74035,196800000.0
2008-12-29 15:10:00,1.74035,1.74065,1.73965,1.73985,131200000.0
2008-12-29 15:11:00,1.7399,1.74095,1.73985,1.7404,115200000.0
2008-12-29 15:12:00,1.7404,1.7409,1.7404,1.7405,142600000.0
2008-12-29 15:13:00,1.7405,1.74115,1.7405,1.74075,150400000.0
2008-12-29 15:14:00,1.74105,1.74105,1.7399,1.7406,143200000.0
2008-12-29 15:15:00,1.7403,1.74075,1.7395,1.74045,211400000.0
2008-12-29 15:16:00,1.74065,1.74085,1.7401,1.7401,71200000.0
2008-12-29 15:17:00,1.7403,1.74165,1.7401,1.74095,123600000.0
2008-12-29 15:18:00,1.74095,1.7412,1.73945,1.7395,208400000.0
2008-12-29 15:19:00,1.7395,1.7399,1.73905,1.73905,133600000.0
2008-12-29 15:20:00,1.739,1.7393,1.7388,1.7389,145600000.0
2008-12-29 15:21:00,1.7388,1.7396,1.7387,1.73915,165000000.0
2008-12-29 15:22:00,1.73925,1.7393,1.73845,1.7391,195400000.0
2008-12-29 15:23:00,1.7389,1.73905,1.7389,1.7389,103000000.0
2008-12-29 15:24:00,1.7389,1.73915,1.73785,1.7386,90200000.0
2008-12-29 15:25:00,1.7387,1.7388,1.7378,1.73865,230400000.0
2008-12-29 15:26:00,1.73865,1.74065,1.73815,1.7385,178600000.0
2008-12-29 15:27:00,1.7385,1.739,1.738,1.73835,116800000.0
2008-12-29 15:28:00,1.73865,1.7392,1.73835,1.73885,157800000.0
2008-12-29 15:29:00,1.73895,1.7392,1.73815,1.7387,182400000.0
2008-12-29 15:30:00,1.7387,1.739,1.7385,1.7385,97000000.0
2008-12-29 15:31:00,1.73865,1.73935,1.7385,1.73915,146400000.0
2008-12-29 15:32:00,1.739,1.73915,1.7387,1.73895,71400000.0
2008-12-29 15:33:00,1.73905,1.73905,1.738,1.73885,96000000.0
2008-12-29 15:34:00,1.73885,1.7391,1.7382,1.7383,72400000.0
2008-12-29 15:35:00,1.7393,1.7393,1.7383,1.73845,88400000.0
2008-12-29 15:36:00,1.73865,1.73985,1.73855,1.7395,122600000.0
2008-12-29 15:37:00,1.73945,1.73945,1.73895,1.73895,81600000.0
2008-12-29 15:38:00,1.739,1.74045,1.73875,1.7402,135200000.0
2008-12-29 15:39:00,1.74025,1.74025,1.73965,1.7397,100800000.0
2008-12-29 15:40:00,1.73975,1.74085,1.73955,1.74085,121800000.0
2008-12-29 15:41:00,1.7409,1.7413,1.74085,1.7409,92000000.0
2008-12-29 15:42:00,1.74105,1.74125,1.74055,1.7412,111200000.0
2008-12-29 15:43:00,1.7411,1.74215,1.7404,1.74165,142400000.0
2008-12-29 15:44:00,1.74155,1.742,1.74105,1.74175,173800000.0
2008-12-29 15:45:00,1.74175,1.74215,1.74135,1.74155,177000000.0
2008-12-29 15:46:00,1.7416,1.74325,1.741,1.741,146000000.0
2008-12-29 15:47:00,1.74115,1.74155,1.74045,1.7407,157600000.0
2008-12-29 15:48:00,1.7407,1.74105,1.7403,1.74035,130400000.0
2008-12-29 15:49:00,1.74045,1.74045,1.74,1.74025,134400000.0
2008-12-29 15:50:00,1.74015,1.7405,1.7393,1.73965,161400000.0
2008-12-29 15:51:00,1.7396,1.74005,1.7395,1.73985,136000000.0
2008-12-29 15:52:00,1.7397,1.74175,1.73955,1.74165,155400000.0
2008-12-29 15:53:00,1.742,1.742,1.74035,1.74035,173800000.0
2008-12-29 15:54:00,1.7404,1.7405,1.7396,1.7397,110800000.0
2008-12-29 15:55:00,1.7397,1.7409,1.73965,1.74085,165600000.0
2008-12-29 15:56:00,1.74085,1.7411,1.7402,1.7402,112000000.0
2008-12-29 15:57:00,1.7402,1.74155,1.74015,1.74155,113600000.0
2008-12-29 15:58:00,1.74125,1.7416,1.7404,1.7404,78140000.0
2008-12-29 15:59:00,1.7404,1.7417,1.7404,1.74125,109600000.0
2008-12-29 16:00:00,1.7414,1.74185,1.74125,1.7417,139400000.0
2008-12-29 16:01:00,1.74165,1.7421,1.74155,1.7421,147200000.0
2008-12-29 16:02:00,1.7421,1.74235,1.74155,1.74175,104200000.0
2008-12-29 16:03:00,1.7418,1.742,1.7417,1.742,68800000.0
2008-12-29 16:04:00,1.7421,1.74225,1.74175,1.74215,85600000.0
2008-12-29 16:05:00,1.74215,1.7434,1.7417,1.7425,237200000.0
2008-12-29 16:06:00,1.74245,1.74285,1.7417,1.7419,224600000.0
2008-12-29 16:07:00,1.74185,1.7426,1.74115,1.74185,214400000.0
2008-12-29 16:08:00,1.74185,1.74295,1.7411,1.7428,140000000.0
2008-12-29 16:09:00,1.7427,1.74355,1.7427,1.7429,120200000.0
2008-12-29 16:10:00,1.7429,1.74305,1.7418,1.7428,124800000.0
2008-12-29 16:11:00,1.74285,1.74295,1.742,1.74225,123200000.0
2008-12-29 16:12:00,1.7422,1.7423,1.7419,1.74195,75200000.0
2008-12-29 16:13:00,1.74195,1.7423,1.74175,1.74225,54400000.0
2008-12-29 16:14:00,1.7422,1.7433,1.74205,1.743,85400000.0
2008-12-29 16:15:00,1.74305,1.74345,1.74285,1.7431,43200000.0
2008-12-29 16:16:00,1.7432,1.7432,1.742,1.7424,112000000.0
2008-12-29 16:17:00,1.7423,1.74305,1.7423,1.74245,83200000.0
2008-12-29 16:18:00,1.7425,1.74455,1.7425,1.7435,142400000.0
2008-12-29 16:19:00,1.7434,1.7435,1.7425,1.74305,103400000.0
2008-12-29 16:20:00,1.74305,1.7433,1.7426,1.7428,118400000.0
2008-12-29 16:21:00,1.7428,1.74295,1.74235,1.7425,115400000.0
2008-12-29 16:22:00,1.7426,1.74545,1.7426,1.745,207400000.0
2008-12-29 16:23:00,1.74505,1.7452,1.74425,1.74435,195400000.0
2008-12-29 16:24:00,1.7444,1.74495,1.7442,1.7449,96000000.0
2008-12-29 16:25:00,1.7448,1.7454,1.7445,1.7454,112000000.0
2008-12-29 16:26:00,1.7454,1.7454,1.7448,1.7448,78400000.0
2008-12-29 16:27:00,1.7448,1.74485,1.7448,1.7448,75200000.0
2008-12-29 16:28:00,1.7448,1.7455,1.7448,1.7448,148000000.0
2008-12-29 16:29:00,1.7448,1.7448,1.7435,1.7448,102400000.0
2008-12-29 16:30:00,1.7448,1.7452,1.7448,1.7452,100000000.0
2008-12-29 16:31:00,1.7452,1.7452,1.74485,1.7451,64800000.0
2008-12-29 16:32:00,1.74515,1.7457,1.74495,1.7457,62400000.0
2008-12-29 16:33:00,1.74585,1.74585,1.7441,1.74425,147800000.0
2008-12-29 16:34:00,1.74415,1.74425,1.74325,1.744,174400000.0
2008-12-29 16:35:00,1.744,1.744,1.744,1.744,121600000.0
2008-12-29 16:36:00,1.744,1.744,1.7423,1.7424,142400000.0
2008-12-29 16:37:00,1.7424,1.7424,1.74145,1.74205,140800000.0
2008-12-29 16:38:00,1.74205,1.74325,1.74195,1.74315,100800000.0
2008-12-29 16:39:00,1.7431,1.7435,1.74215,1.7435,149800000.0
2008-12-29 16:40:00,1.7434,1.7434,1.7426,1.74275,115200000.0
2008-12-29 16:41:00,1.7428,1.7431,1.7427,1.74295,92800000.0
2008-12-29 16:42:00,1.74295,1.74295,1.7422,1.7423,84800000.0
2008-12-29 16:43:00,1.7424,1.7432,1.7424,1.7431,68800000.0
2008-12-29 16:44:00,1.7434,1.7434,1.742,1.742,96200000.0
2008-12-29 16:45:00,1.74165,1.74165,1.74125,1.7414,99200000.0
2008-12-29 16:46:00,1.7414,1.7415,1.74075,1.74125,113600000.0
2008-12-29 16:47:00,1.74125,1.7414,1.73995,1.73995,116800000.0
2008-12-29 16:48:00,1.73995,1.73995,1.73815,1.7384,167800000.0
2008-12-29 16:49:00,1.7383,1.73845,1.7374,1.73775,154600000.0
2008-12-29 16:50:00,1.73775,1.7387,1.73775,1.7381,169800000.0
2008-12-29 16:51:00,1.73815,1.73845,1.73775,1.7379,125800000.0
2008-12-29 16:52:00,1.7379,1.7379,1.7357,1.73575,221200000.0
2008-12-29 16:53:00,1.73575,1.7369,1.7357,1.7369,95200000.0
2008-12-29 16:54:00,1.73685,1.7374,1.7365,1.73705,145600000.0
2008-12-29 16:55:00,1.737,1.73785,1.7368,1.73775,85600000.0
2008-12-29 16:56:00,1.73785,1.7388,1.73785,1.7388,97600000.0
2008-12-29 16:57:00,1.7388,1.73905,1.73865,1.7389,92000000.0
2008-12-29 16:58:00,1.739,1.73915,1.73815,1.73865,105600000.0
2008-12-29 16:59:00,1.73865,1.73895,1.73745,1.73895,124200000.0
2008-12-29 17:00:00,1.73895,1.7393,1.7387,1.73925,129200000.0
2008-12-29 17:01:00,1.73925,1.7394,1.7389,1.73925,117600000.0
2008-12-29 17:02:00,1.73925,1.7394,1.73855,1.7391,100800000.0
2008-12-29 17:03:00,1.73865,1.739,1.7373,1.73825,161200000.0
2008-12-29 17:04:00,1.73825,1.73825,1.73755,1.7379,165800000.0
2008-12-29 17:05:00,1.73825,1.7385,1.73755,1.7382,138400000.0
2008-12-29 17:06:00,1.7381,1.7386,1.7379,1.73805,153600000.0
2008-12-29 17:07:00,1.738,1.73815,1.7366,1.7367,137000000.0
2008-12-29 17:08:00,1.7367,1.7367,1.7347,1.73575,208200000.0
2008-12-29 17:09:00,1.7359,1.73745,1.7354,1.737,137000000.0
2008-12-29 17:10:00,1.737,1.7381,1.736,1.73795,200200000.0
2008-12-29 17:11:00,1.7377,1.7382,1.7373,1.73815,182400000.0
2008-12-29 17:12:00,1.738,1.73885,1.738,1.7388,126400000.0
2008-12-29 17:13:00,1.7384,1.739,1.7384,1.7384,86400000.0
2008-12-29 17:14:00,1.7386,1.73915,1.73805,1.7383,104400000.0
2008-12-29 17:15:00,1.73835,1.73845,1.7379,1.73825,113000000.0
2008-12-29 17:16:00,1.7383,1.73855,1.7379,1.73825,131200000.0
2008-12-29 17:17:00,1.73825,1.73885,1.7376,1.73805,102400000.0
2008-12-29 17:18:00,1.73805,1.73815,1.73715,1.73715,123400000.0
2008-12-29 17:19:00,1.73725,1.73765,1.73685,1.7372,138800000.0
2008-12-29 17:20:00,1.7372,1.7376,1.7368,1.73755,151000000.0
2008-12-29 17:21:00,1.73745,1.73785,1.7372,1.73725,159600000.0
2008-12-29 17:22:00,1.7372,1.73725,1.73635,1.7364,162600000.0
2008-12-29 17:23:00,1.7365,1.73675,1.7353,1.73555,137000000.0
2008-12-29 17:24:00,1.73545,1.7356,1.734,1.7343,137000000.0
2008-12-29 17:25:00,1.73445,1.73445,1.733,1.7331,156400000.0
2008-12-29 17:26:00,1.7331,1.73345,1.7327,1.7332,162600000.0
2008-12-29 17:27:00,1.7334,1.73455,1.73325,1.7345,124200000.0
2008-12-29 17:28:00,1.73445,1.7355,1.73395,1.7352,235600000.0
2008-12-29 17:29:00,1.7353,1.7355,1.7347,1.7352,155200000.0
2008-12-29 17:30:00,1.7352,1.73535,1.73395,1.73425,169700000.0
2008-12-29 17:31:00,1.73425,1.7347,1.73385,1.73415,173800000.0
2008-12-29 17:32:00,1.73415,1.73415,1.7332,1.7334,147400000.0
2008-12-29 17:33:00,1.7334,1.73355,1.7331,1.7333,136800000.0
2008-12-29 17:34:00,1.73335,1.73365,1.7329,1.7333,212200000.0
2008-12-29 17:35:00,1.73325,1.7335,1.73285,1.73305,110600000.0
2008-12-29 17:36:00,1.7332,1.73355,1.7328,1.73355,129000000.0
2008-12-29 17:37:00,1.7335,1.7337,1.7334,1.73345,125200000.0
2008-12-29 17:38:00,1.7334,1.7334,1.73285,1.73315,118600000.0
2008-12-29 17:39:00,1.73315,1.73315,1.73185,1.73195,123400000.0
2008-12-29 17:40:00,1.7319,1.7324,1.7319,1.7322,69600000.0
2008-12-29 17:41:00,1.7323,1.7327,1.73225,1.73265,138600000.0
2008-12-29 17:42:00,1.73255,1.73345,1.73245,1.7327,102800000.0
2008-12-29 17:43:00,1.73295,1.73525,1.73285,1.73525,194600000.0
2008-12-29 17:44:00,1.73525,1.7367,1.73455,1.73455,170200000.0
2008-12-29 17:45:00,1.73465,1.7347,1.73405,1.7343,155200000.0
2008-12-29 17:46:00,1.73435,1.7346,1.73295,1.73345,183200000.0
2008-12-29 17:47:00,1.7335,1.734,1.73315,1.7337,127000000.0
2008-12-29 17:48:00,1.7337,1.734,1.7336,1.73375,104200000.0
2008-12-29 17:49:00,1.7338,1.73435,1.73375,1.7342,165200000.0
2008-12-29 17:50:00,1.7341,1.7345,1.73395,1.7344,109800000.0
2008-12-29 17:51:00,1.7344,1.73545,1.7344,1.73505,127600000.0
2008-12-29 17:52:00,1.73505,1.7362,1.73495,1.73585,83200000.0
2008-12-29 17:53:00,1.7356,1.736,1.7349,1.73515,74000000.0
2008-12-29 17:54:00,1.73515,1.73535,1.735,1.73515,42600000.0
2008-12-29 17:55:00,1.73515,1.73725,1.7348,1.73725,108800000.0
2008-12-29 17:56:00,1.73725,1.73725,1.73585,1.73625,143200000.0
2008-12-29 17:57:00,1.73635,1.73835,1.73615,1.7377,112800000.0
2008-12-29 17:58:00,1.7377,1.7402,1.7377,1.7399,148000000.0
2008-12-29 17:59:00,1.74,1.7405,1.7387,1.7389,167200000.0
2008-12-29 18:00:00,1.73865,1.739,1.7377,1.73775,182600000.0
2008-12-29 18:01:00,1.7377,1.7378,1.73595,1.73605,181200000.0
2008-12-29 18:02:00,1.73585,1.73655,1.73555,1.73595,209600000.0
2008-12-29 18:03:00,1.73605,1.73605,1.7351,1.7359,126800000.0
2008-12-29 18:04:00,1.7358,1.73715,1.73575,1.73685,127400000.0
2008-12-29 18:05:00,1.7372,1.73735,1.73635,1.73705,125000000.0
2008-12-29 18:06:00,1.737,1.7374,1.7358,1.7374,203200000.0
2008-12-29 18:07:00,1.7374,1.7376,1.737,1.7372,137200000.0
2008-12-29 18:08:00,1.7372,1.73725,1.7365,1.7372,148200000.0
2008-12-29 18:09:00,1.7373,1.7373,1.73675,1.73715,120000000.0
2008-12-29 18:10:00,1.73715,1.7372,1.7366,1.7371,196000000.0
2008-12-29 18:11:00,1.73695,1.7372,1.7369,1.7371,88800000.0
2008-12-29 18:12:00,1.7371,1.73725,1.7364,1.7367,99400000.0
2008-12-29 18:13:00,1.7367,1.737,1.7364,1.7367,92800000.0
2008-12-29 18:14:00,1.73675,1.73675,1.73525,1.7358,144200000.0
2008-12-29 18:15:00,1.73545,1.73585,1.73475,1.73505,136800000.0
2008-12-29 18:16:00,1.73495,1.7351,1.7338,1.7351,209400000.0
2008-12-29 18:17:00,1.7351,1.7359,1.7348,1.73575,170600000.0
2008-12-29 18:18:00,1.73575,1.73575,1.7344,1.73465,123600000.0
2008-12-29 18:19:00,1.73445,1.73535,1.73445,1.7348,184200000.0
2008-12-29 18:20:00,1.7348,1.7348,1.73395,1.73455,113600000.0
2008-12-29 18:21:00,1.7344,1.73465,1.73325,1.73355,165000000.0
2008-12-29 18:22:00,1.7336,1.7345,1.73355,1.73435,113800000.0
2008-12-29 18:23:00,1.73435,1.7346,1.73275,1.7335,170200000.0
2008-12-29 18:24:00,1.73355,1.7343,1.733,1.7339,153800000.0
2008-12-29 18:25:00,1.734,1.7343,1.73315,1.73365,111400000.0
2008-12-29 18:26:00,1.73375,1.73595,1.73365,1.7357,137800000.0
2008-12-29 18:27:00,1.7361,1.7363,1.73535,1.73535,37600000.0
2008-12-29 18:28:00,1.7352,1.73615,1.73505,1.73545,58400000.0
2008-12-29 18:29:00,1.73545,1.73665,1.7354,1.7362,117200000.0
2008-12-29 18:30:00,1.7362,1.73645,1.7359,1.73615,137900000.0
2008-12-29 18:31:00,1.7363,1.73665,1.73295,1.73355,167600000.0
2008-12-29 18:32:00,1.7336,1.73395,1.73335,1.73345,137600000.0
2008-12-29 18:33:00,1.73345,1.7335,1.73175,1.7325,140200000.0
2008-12-29 18:34:00,1.7325,1.73285,1.7318,1.7322,137600000.0
2008-12-29 18:35:00,1.73215,1.734,1.7321,1.7326,127200000.0
2008-12-29 18:36:00,1.73265,1.7331,1.73215,1.733,153000000.0
2008-12-29 18:37:00,1.73315,1.73315,1.73075,1.7308,109000000.0
2008-12-29 18:38:00,1.73105,1.7321,1.72995,1.73065,186300000.0
2008-12-29 18:39:00,1.73065,1.7314,1.7298,1.72985,175800000.0
2008-12-29 18:40:00,1.72985,1.73055,1.72955,1.73,132800000.0
2008-12-29 18:41:00,1.72975,1.73015,1.72935,1.72935,113200000.0
2008-12-29 18:42:00,1.72935,1.72935,1.72775,1.7279,114400000.0
2008-12-29 18:43:00,1.728,1.72895,1.72775,1.7288,150400000.0
2008-12-29 18:44:00,1.7288,1.73105,1.72855,1.73105,144800000.0
2008-12-29 18:45:00,1.7312,1.73155,1.73055,1.7308,129600000.0
2008-12-29 18:46:00,1.7308,1.7309,1.73015,1.7305,139200000.0
2008-12-29 18:47:00,1.7305,1.73105,1.7304,1.73095,80000000.0
2008-12-29 18:48:00,1.7309,1.731,1.7305,1.7305,145200000.0
2008-12-29 18:49:00,1.7305,1.7305,1.7283,1.72855,124800000.0
2008-12-29 18:50:00,1.7285,1.7292,1.72815,1.7285,128400000.0
2008-12-29 18:51:00,1.7285,1.7291,1.72815,1.7288,77800000.0
2008-12-29 18:52:00,1.72885,1.72955,1.7288,1.72955,73600000.0
2008-12-29 18:53:00,1.72955,1.73055,1.72935,1.72935,128200000.0
2008-12-29 18:54:00,1.7293,1.73145,1.7293,1.73125,105000000.0
2008-12-29 18:55:00,1.7315,1.7321,1.73125,1.73195,115200000.0
2008-12-29 18:56:00,1.73195,1.7322,1.7314,1.73165,86600000.0
2008-12-29 18:57:00,1.73165,1.73165,1.7314,1.7314,66800000.0
2008-12-29 18:58:00,1.7314,1.7314,1.73015,1.73085,66400000.0
2008-12-29 18:59:00,1.73085,1.7321,1.73025,1.7315,123600000.0
2008-12-29 19:00:00,1.7315,1.73205,1.7315,1.73165,112400000.0
2008-12-29 19:01:00,1.7317,1.7317,1.72985,1.73085,91800000.0
2008-12-29 19:02:00,1.7308,1.73105,1.73035,1.7306,51200000.0
2008-12-29 19:03:00,1.7306,1.731,1.7299,1.73045,118000000.0
2008-12-29 19:04:00,1.73045,1.7309,1.7302,1.7307,62400000.0
2008-12-29 19:05:00,1.7307,1.7314,1.7298,1.72985,68800000.0
2008-12-29 19:06:00,1.7299,1.7309,1.7299,1.7306,48000000.0
2008-12-29 19:07:00,1.73055,1.73055,1.7298,1.7303,49800000.0
2008-12-29 19:08:00,1.7304,1.73045,1.7293,1.7293,63400000.0
2008-12-29 19:09:00,1.7293,1.7293,1.7286,1.72875,56000000.0
2008-12-29 19:10:00,1.7289,1.72895,1.72875,1.72875,30400000.0
2008-12-29 19:11:00,1.72865,1.72865,1.72785,1.72815,39600000.0
2008-12-29 19:12:00,1.7282,1.73005,1.7282,1.72875,121600000.0
2008-12-29 19:13:00,1.72865,1.729,1.7282,1.7284,62400000.0
2008-12-29 19:14:00,1.7283,1.7285,1.72815,1.72835,38400000.0
2008-12-29 19:15:00,1.72815,1.72825,1.72725,1.7276,92400000.0
2008-12-29 19:16:00,1.7276,1.72815,1.7276,1.72795,71200000.0
2008-12-29 19:17:00,1.72795,1.72825,1.72785,1.72805,68800000.0
2008-12-29 19:18:00,1.72805,1.72815,1.72755,1.72775,81600000.0
2008-12-29 19:19:00,1.72785,1.72785,1.72755,1.72775,19200000.0
2008-12-29 19:20:00,1.7277,1.72835,1.7277,1.7281,62400000.0
2008-12-29 19:21:00,1.72795,1.72855,1.7274,1.728,65600000.0
2008-12-29 19:22:00,1.72815,1.72815,1.7277,1.72785,33600000.0
2008-12-29 19:23:00,1.72785,1.72835,1.7275,1.7275,62400000.0
2008-12-29 19:24:00,1.7275,1.7275,1.727,1.72705,43200000.0
2008-12-29 19:25:00,1.72705,1.72705,1.72665,1.72685,62400000.0
2008-12-29 19:26:00,1.7271,1.7271,1.72685,1.727,16000000.0
2008-12-29 19:27:00,1.7271,1.7276,1.727,1.7275,54400000.0
2008-12-29 19:28:00,1.72755,1.72755,1.72725,1.7274,28800000.0
2008-12-29 19:29:00,1.72735,1.7276,1.72735,1.7276,12800000.0
2008-12-29 19:30:00,1.7276,1.7276,1.7272,1.7272,56000000.0
2008-12-29 19:31:00,1.7272,1.7278,1.7272,1.7277,64000000.0
2008-12-29 19:32:00,1.7277,1.72785,1.7273,1.7273,52800000.0
2008-12-29 19:33:00,1.7273,1.7276,1.7273,1.7273,86400000.0
2008-12-29 19:34:00,1.7274,1.7277,1.7273,1.7273,57600000.0
2008-12-29 19:35:00,1.7273,1.72735,1.7273,1.7273,40000000.0
2008-12-29 19:36:00,1.7273,1.7277,1.7272,1.7273,60800000.0
2008-12-29 19:37:00,1.72755,1.7279,1.72745,1.72745,60000000.0
2008-12-29 19:38:00,1.72765,1.72765,1.7273,1.7273,29600000.0
2008-12-29 19:39:00,1.7273,1.72745,1.72715,1.7272,40000000.0
2008-12-29 19:40:00,1.72725,1.72805,1.72725,1.72765,41600000.0
2008-12-29 19:41:00,1.7279,1.7279,1.7269,1.72695,79400000.0
2008-12-29 19:42:00,1.72695,1.7273,1.72615,1.72665,105600000.0
2008-12-29 19:43:00,1.7267,1.72695,1.72625,1.7267,75200000.0
2008-12-29 19:44:00,1.7267,1.72685,1.72595,1.72605,40000000.0
2008-12-29 19:45:00,1.72605,1.72645,1.72465,1.72495,43800000.0
2008-12-29 19:46:00,1.7253,1.72575,1.7242,1.72465,102000000.0
2008-12-29 19:47:00,1.7246,1.725,1.7243,1.72475,104000000.0
2008-12-29 19:48:00,1.7248,1.7251,1.7247,1.7248,52800000.0
2008-12-29 19:49:00,1.7246,1.72585,1.7246,1.72585,61800000.0
2008-12-29 19:50:00,1.7258,1.72655,1.72525,1.726,85600000.0
2008-12-29 19:51:00,1.726,1.726,1.7245,1.72485,59200000.0
2008-12-29 19:52:00,1.7249,1.72525,1.7248,1.72515,36200000.0
2008-12-29 19:53:00,1.72515,1.72535,1.7251,1.72525,14400000.0
2008-12-29 19:54:00,1.72515,1.72565,1.72485,1.7253,35200000.0
2008-12-29 19:55:00,1.72525,1.7256,1.7248,1.7251,73600000.0
2008-12-29 19:56:00,1.725,1.72545,1.72445,1.72545,51200000.0
2008-12-29 19:57:00,1.72535,1.7257,1.72535,1.7256,17600000.0
2008-12-29 19:58:00,1.7256,1.72575,1.72515,1.72575,37200000.0
2008-12-29 19:59:00,1.72575,1.72595,1.7249,1.725,88000000.0
2008-12-29 20:00:00,1.725,1.725,1.7226,1.7229,156200000.0
2008-12-29 20:01:00,1.72295,1.72385,1.7227,1.7236,142400000.0
2008-12-29 20:02:00,1.7236,1.72415,1.7223,1.7224,136000000.0
2008-12-29 20:03:00,1.7223,1.7247,1.72195,1.7247,135600000.0
2008-12-29 20:04:00,1.72475,1.7248,1.72255,1.72315,113600000.0
2008-12-29 20:05:00,1.72315,1.7235,1.7229,1.7234,69400000.0
2008-12-29 20:06:00,1.7234,1.7239,1.7234,1.7238,42600000.0
2008-12-29 20:07:00,1.7238,1.7251,1.7238,1.72495,68800000.0
2008-12-29 20:08:00,1.72505,1.7254,1.72465,1.7252,61800000.0
2008-12-29 20:09:00,1.72505,1.72505,1.7247,1.72495,9600000.0
2008-12-29 20:10:00,1.7251,1.72525,1.72465,1.725,36800000.0
2008-12-29 20:11:00,1.725,1.72505,1.7235,1.7239,77600000.0
2008-12-29 20:12:00,1.7237,1.7237,1.722,1.72305,115200000.0
2008-12-29 20:13:00,1.72305,1.7239,1.72235,1.7237,112000000.0
2008-12-29 20:14:00,1.7231,1.7236,1.72225,1.7226,112200000.0
2008-12-29 20:15:00,1.7226,1.7237,1.7226,1.7232,131000000.0
2008-12-29 20:16:00,1.7232,1.7248,1.72255,1.72385,118800000.0
2008-12-29 20:17:00,1.72405,1.7243,1.7229,1.7229,67600000.0
2008-12-29 20:18:00,1.7229,1.7232,1.72135,1.72135,65200000.0
2008-12-29 20:19:00,1.7215,1.72245,1.72135,1.7215,57600000.0
2008-12-29 20:20:00,1.7215,1.7217,1.7207,1.72135,62400000.0
2008-12-29 20:21:00,1.7211,1.7219,1.7209,1.7219,39200000.0
2008-12-29 20:22:00,1.72185,1.7224,1.7217,1.7224,34400000.0
2008-12-29 20:23:00,1.72205,1.72205,1.7218,1.7218,16000000.0
2008-12-29 20:24:00,1.7216,1.72165,1.7211,1.7216,17600000.0
2008-12-29 20:25:00,1.7224,1.7224,1.7218,1.7219,64800000.0
2008-12-29 20:26:00,1.72225,1.7225,1.7222,1.72235,84000000.0
2008-12-29 20:27:00,1.72235,1.7226,1.7221,1.72255,33600000.0
2008-12-29 20:28:00,1.72255,1.7239,1.72235,1.72355,54400000.0
2008-12-29 20:29:00,1.72325,1.72355,1.72265,1.7229,65600000.0
2008-12-29 20:30:00,1.7231,1.72335,1.7223,1.72245,58000000.0
2008-12-29 20:31:00,1.7225,1.72285,1.7225,1.72285,22400000.0
2008-12-29 20:32:00,1.72275,1.72275,1.7223,1.72245,36200000.0
2008-12-29 20:33:00,1.72255,1.72255,1.72215,1.72215,16000000.0
2008-12-29 20:34:00,1.72215,1.72215,1.7212,1.72125,47400000.0
2008-12-29 20:35:00,1.7212,1.72135,1.72,1.7203,71200000.0
2008-12-29 20:36:00,1.7204,1.72055,1.7192,1.7192,80200000.0
2008-12-29 20:37:00,1.7192,1.7195,1.71585,1.7182,164400000.0
2008-12-29 20:38:00,1.71815,1.7184,1.71695,1.7183,125800000.0
2008-12-29 20:39:00,1.71845,1.7188,1.7181,1.7181,68800000.0
2008-12-29 20:40:00,1.7177,1.71795,1.71685,1.7178,92000000.0
2008-12-29 20:41:00,1.7178,1.71785,1.7175,1.71775,73600000.0
2008-12-29 20:42:00,1.71785,1.7179,1.71735,1.7176,44800000.0
2008-12-29 20:43:00,1.71765,1.71795,1.7172,1.71765,100800000.0
2008-12-29 20:44:00,1.71765,1.71765,1.7168,1.7173,38400000.0
2008-12-29 20:45:00,1.7173,1.71785,1.71715,1.7174,58600000.0
2008-12-29 20:46:00,1.7176,1.71765,1.71735,1.7176,46400000.0
2008-12-29 20:47:00,1.71765,1.7179,1.7176,1.7179,43200000.0
2008-12-29 20:48:00,1.71795,1.71855,1.71795,1.7183,62400000.0
2008-12-29 20:49:00,1.7183,1.7183,1.718,1.71825,30400000.0
2008-12-29 20:50:00,1.71835,1.71845,1.7168,1.717,41000000.0
2008-12-29 20:51:00,1.71705,1.71725,1.71705,1.7172,43200000.0
2008-12-29 20:52:00,1.7172,1.7173,1.717,1.7172,43200000.0
2008-12-29 20:53:00,1.7171,1.71725,1.7158,1.7158,66200000.0
2008-12-29 20:54:00,1.7158,1.7158,1.7076,1.7086,164800000.0
2008-12-29 20:55:00,1.7086,1.7105,1.7086,1.7104,112000000.0
2008-12-29 20:56:00,1.7105,1.71245,1.7104,1.71245,90400000.0
2008-12-29 20:57:00,1.7122,1.7149,1.71175,1.7142,114600000.0
2008-12-29 20:58:00,1.7142,1.71435,1.7135,1.7137,115200000.0
2008-12-29 20:59:00,1.71365,1.71405,1.71345,1.71355,116800000.0
2008-12-29 21:00:00,1.7136,1.71395,1.71165,1.7117,156800000.0
2008-12-29 21:01:00,1.7118,1.7136,1.7116,1.71285,106600000.0
2008-12-29 21:02:00,1.71285,1.71285,1.71185,1.7119,68800000.0
2008-12-29 21:03:00,1.7119,1.71195,1.71095,1.71145,77400000.0
2008-12-29 21:04:00,1.7114,1.71155,1.7111,1.71125,64000000.0
2008-12-29 21:05:00,1.7111,1.7111,1.7105,1.71065,33600000.0
2008-12-29 21:06:00,1.71065,1.71075,1.7092,1.7097,56000000.0
2008-12-29 21:07:00,1.7098,1.71005,1.70935,1.70965,41800000.0
2008-12-29 21:08:00,1.70965,1.71035,1.70955,1.7101,113600000.0
2008-12-29 21:09:00,1.7102,1.71265,1.7102,1.71265,123800000.0
2008-12-29 21:10:00,1.7122,1.71235,1.71135,1.7117,118400000.0
2008-12-29 21:11:00,1.71165,1.71165,1.7079,1.7079,95600000.0
2008-12-29 21:12:00,1.7079,1.70955,1.70785,1.70955,49600000.0
2008-12-29 21:13:00,1.7096,1.7098,1.70925,1.70925,48000000.0
2008-12-29 21:14:00,1.7092,1.7095,1.70895,1.70945,59200000.0
2008-12-29 21:15:00,1.70945,1.71025,1.70945,1.7102,83200000.0
2008-12-29 21:16:00,1.71025,1.7108,1.71,1.7102,81600000.0
2008-12-29 21:17:00,1.7102,1.7106,1.71005,1.71055,99200000.0
2008-12-29 21:18:00,1.7107,1.71135,1.71035,1.711,105600000.0
2008-12-29 21:19:00,1.7109,1.71115,1.71025,1.7105,72000000.0
2008-12-29 21:20:00,1.71075,1.7111,1.71035,1.71035,38400000.0
2008-12-29 21:21:00,1.7101,1.7105,1.70985,1.70985,59200000.0
2008-12-29 21:22:00,1.70985,1.71065,1.70985,1.7105,38400000.0
2008-12-29 21:23:00,1.7102,1.71115,1.7102,1.71055,51200000.0
2008-12-29 21:24:00,1.71075,1.71085,1.71035,1.7107,46400000.0
2008-12-29 21:25:00,1.71095,1.71115,1.70815,1.70835,96400000.0
2008-12-29 21:26:00,1.7084,1.71105,1.7084,1.7105,87400000.0
2008-12-29 21:27:00,1.71035,1.7117,1.71035,1.7108,116000000.0
2008-12-29 21:28:00,1.71075,1.711,1.71025,1.7104,108800000.0
2008-12-29 21:29:00,1.7104,1.7115,1.7104,1.7111,98400000.0
2008-12-29 21:30:00,1.7112,1.7115,1.70945,1.71005,94400000.0
2008-12-29 21:31:00,1.71005,1.71045,1.70895,1.70975,105600000.0
2008-12-29 21:32:00,1.70985,1.71025,1.70915,1.71,73200000.0
2008-12-29 21:33:00,1.71005,1.7102,1.70895,1.7091,84800000.0
2008-12-29 21:34:00,1.709,1.7093,1.70895,1.7093,38400000.0
2008-12-29 21:35:00,1.7093,1.7095,1.70665,1.70915,123000000.0
2008-12-29 21:36:00,1.70915,1.70915,1.70865,1.7088,76800000.0
2008-12-29 21:37:00,1.70885,1.7089,1.7085,1.7085,36800000.0
2008-12-29 21:38:00,1.7085,1.7085,1.70625,1.7068,160000000.0
2008-12-29 21:39:00,1.7068,1.7073,1.70665,1.7072,97800000.0
2008-12-29 21:40:00,1.70725,1.7075,1.7066,1.70665,91800000.0
2008-12-29 21:41:00,1.7066,1.7069,1.7048,1.70615,142440000.0
2008-12-29 21:42:00,1.7061,1.70665,1.70515,1.7054,131440000.0
2008-12-29 21:43:00,1.7054,1.70545,1.7052,1.7054,27600000.0
2008-12-29 21:44:00,1.7053,1.7053,1.70415,1.7043,86000000.0
2008-12-29 21:45:00,1.70425,1.70445,1.7039,1.7039,43200000.0
2008-12-29 21:46:00,1.70395,1.70545,1.7039,1.7048,78400000.0
2008-12-29 21:47:00,1.70485,1.70525,1.7043,1.70455,125200000.0
2008-12-29 21:48:00,1.70465,1.7048,1.7026,1.7034,96000000.0
2008-12-29 21:49:00,1.7034,1.70415,1.70205,1.70255,96400000.0
2008-12-29 21:50:00,1.70265,1.70395,1.7017,1.70175,97800000.0
2008-12-29 21:51:00,1.70175,1.7032,1.70175,1.7028,83200000.0
2008-12-29 21:52:00,1.7028,1.7047,1.70235,1.7043,140200000.0
2008-12-29 21:53:00,1.7043,1.70485,1.70405,1.70485,70400000.0
2008-12-29 21:54:00,1.70495,1.7054,1.70455,1.7053,60200000.0
2008-12-29 21:55:00,1.7052,1.7056,1.70505,1.7053,67200000.0
2008-12-29 21:56:00,1.7053,1.7071,1.7053,1.70665,73600000.0
2008-12-29 21:57:00,1.7069,1.7072,1.70655,1.70665,67200000.0
2008-12-29 21:58:00,1.7067,1.70675,1.7063,1.7063,81600000.0
2008-12-29 21:59:00,1.70625,1.70625,1.7054,1.70575,94400000.0
2008-12-29 22:00:00,1.7057,1.70645,1.70555,1.70605,137600000.0
2008-12-29 22:01:00,1.7061,1.7062,1.70595,1.70615,16000000.0
2008-12-29 22:02:00,1.70625,1.7063,1.7059,1.7061,28800000.0
2008-12-29 22:03:00,1.7061,1.70655,1.7055,1.7061,81600000.0
2008-12-29 22:04:00,1.7061,1.7061,1.70515,1.7052,44800000.0
2008-12-29 22:05:00,1.70515,1.7056,1.7048,1.70545,83200000.0
2008-12-29 22:06:00,1.7056,1.7065,1.7055,1.70595,75200000.0
2008-12-29 22:07:00,1.70545,1.70615,1.7052,1.70615,95000000.0
2008-12-29 22:08:00,1.7062,1.7062,1.70495,1.70515,76000000.0
2008-12-29 22:09:00,1.7052,1.70525,1.7046,1.705,76800000.0
2008-12-29 22:10:00,1.705,1.705,1.7039,1.70405,96000000.0
2008-12-29 22:11:00,1.70405,1.70445,1.7038,1.70415,116800000.0
2008-12-29 22:12:00,1.7042,1.7048,1.70395,1.70405,99200000.0
2008-12-29 22:13:00,1.7041,1.70425,1.70325,1.7037,90400000.0
2008-12-29 22:14:00,1.7039,1.7051,1.7034,1.70445,94800000.0
2008-12-29 22:15:00,1.7043,1.7045,1.70305,1.7034,55400000.0
2008-12-29 22:16:00,1.7034,1.7035,1.703,1.703,123200000.0
2008-12-29 22:17:00,1.703,1.70345,1.703,1.70345,104000000.0
2008-12-29 22:18:00,1.7035,1.7046,1.7035,1.70445,29600000.0
2008-12-29 22:19:00,1.70435,1.70565,1.70435,1.7049,81600000.0
2008-12-29 22:20:00,1.70485,1.70595,1.7041,1.7051,60200000.0
2008-12-29 22:21:00,1.70505,1.70585,1.70505,1.7053,67600000.0
2008-12-29 22:22:00,1.7054,1.70635,1.7045,1.7049,101400000.0
2008-12-29 22:23:00,1.7049,1.7057,1.7049,1.7051,61800000.0
2008-12-29 22:24:00,1.70515,1.7063,1.7051,1.706,88800000.0
2008-12-29 22:25:00,1.706,1.7061,1.7049,1.7049,32400000.0
2008-12-29 22:26:00,1.70505,1.70505,1.7049,1.7049,27200000.0
2008-12-29 22:27:00,1.7049,1.7049,1.7049,1.7049,24000000.0
2008-12-29 22:28:00,1.7049,1.7049,1.7045,1.7049,32200000.0
2008-12-29 22:29:00,1.7049,1.7052,1.70145,1.70145,45800000.0
2008-12-29 22:30:00,1.7013,1.70325,1.7007,1.70185,173800000.0
2008-12-29 22:31:00,1.7019,1.70245,1.70075,1.70095,106400000.0
2008-12-29 22:32:00,1.70095,1.70145,1.7006,1.7009,66400000.0
2008-12-29 22:33:00,1.7009,1.70095,1.7002,1.7006,30600000.0
2008-12-29 22:34:00,1.7006,1.70085,1.7002,1.7006,50200000.0
2008-12-29 22:35:00,1.7006,1.7006,1.7006,1.7006,12000000.0
2008-12-29 22:36:00,1.7006,1.7006,1.6972,1.6977,119000000.0
2008-12-29 22:37:00,1.6976,1.6981,1.6975,1.69795,116200000.0
2008-12-29 22:38:00,1.69795,1.69825,1.69745,1.69825,65600000.0
2008-12-29 22:39:00,1.69825,1.6985,1.6977,1.69845,64000000.0
2008-12-29 22:40:00,1.6981,1.69885,1.6977,1.6983,48000000.0
2008-12-29 22:41:00,1.6978,1.69885,1.6978,1.69875,49800000.0
2008-12-29 22:42:00,1.69885,1.6993,1.6983,1.6983,20800000.0
2008-12-29 22:43:00,1.6983,1.7001,1.6983,1.69995,105040000.0
2008-12-29 22:44:00,1.69995,1.70185,1.69995,1.7017,77600000.0
2008-12-29 22:45:00,1.70175,1.7022,1.7008,1.7008,89600000.0
2008-12-29 22:46:00,1.70085,1.7017,1.70045,1.7017,55200000.0
2008-12-29 22:47:00,1.70185,1.70265,1.70185,1.70235,52800000.0
2008-12-29 22:48:00,1.70245,1.70245,1.70205,1.7023,14400000.0
2008-12-29 22:49:00,1.7023,1.7024,1.7023,1.7023,25000000.0
2008-12-29 22:50:00,1.7023,1.70275,1.70195,1.70195,28400000.0
2008-12-29 22:51:00,1.70195,1.70195,1.7004,1.70155,86600000.0
2008-12-29 22:52:00,1.70175,1.70175,1.7001,1.70025,136000000.0
2008-12-29 22:53:00,1.70035,1.70075,1.70005,1.7005,79000000.0
2008-12-29 22:54:00,1.7005,1.7011,1.7003,1.70085,32000000.0
2008-12-29 22:55:00,1.7008,1.7012,1.7007,1.7011,20800000.0
2008-12-29 22:56:00,1.701,1.7012,1.70085,1.70085,14400000.0
2008-12-29 22:57:00,1.7008,1.7008,1.7004,1.7005,32000000.0
2008-12-29 22:58:00,1.70045,1.7025,1.70035,1.70185,59400000.0
2008-12-29 22:59:00,1.70185,1.70235,1.70155,1.70175,75200000.0
2008-12-29 23:00:00,1.70185,1.7021,1.7016,1.702,60800000.0
2008-12-29 23:01:00,1.70185,1.70225,1.7018,1.70225,32200000.0
2008-12-29 23:02:00,1.70225,1.70295,1.7019,1.7029,74000000.0
2008-12-29 23:03:00,1.70285,1.7036,1.7023,1.7023,73600000.0
2008-12-29 23:04:00,1.7023,1.7023,1.7017,1.7023,35200000.0
2008-12-29 23:05:00,1.70225,1.7029,1.70225,1.70265,32000000.0
2008-12-29 23:06:00,1.7028,1.703,1.70265,1.70265,14400000.0
2008-12-29 23:07:00,1.70265,1.70305,1.7016,1.70255,67200000.0
2008-12-29 23:08:00,1.7026,1.7028,1.7026,1.7026,19200000.0
2008-12-29 23:09:00,1.7027,1.70315,1.7025,1.7029,35200000.0
2008-12-29 23:10:00,1.7031,1.70365,1.7029,1.7035,28800000.0
2008-12-29 23:11:00,1.70345,1.70395,1.703,1.7032,57200000.0
2008-12-29 23:12:00,1.7032,1.7032,1.7023,1.70255,25200000.0
2008-12-29 23:13:00,1.70255,1.70335,1.7024,1.70265,67600000.0
2008-12-29 23:14:00,1.7027,1.70355,1.7024,1.7025,31800000.0
2008-12-29 23:15:00,1.70265,1.70265,1.7026,1.70265,6400000.0
2008-12-29 23:16:00,1.7026,1.7031,1.7023,1.7028,68800000.0
2008-12-29 23:17:00,1.703,1.703,1.7016,1.70185,48800000.0
2008-12-29 23:18:00,1.70185,1.7024,1.70165,1.7024,26600000.0
2008-12-29 23:19:00,1.7024,1.70245,1.701,1.70135,34600000.0
2008-12-29 23:20:00,1.7015,1.7019,1.70125,1.7017,37800000.0
2008-12-29 23:21:00,1.7017,1.702,1.7017,1.70175,22400000.0
2008-12-29 23:22:00,1.70175,1.7019,1.70175,1.70175,19200000.0
2008-12-29 23:23:00,1.70175,1.70175,1.70125,1.70175,25600000.0
2008-12-29 23:24:00,1.70175,1.70175,1.70135,1.70165,25600000.0
2008-12-29 23:25:00,1.70165,1.70165,1.70085,1.7011,32000000.0
2008-12-29 23:26:00,1.70165,1.70165,1.70135,1.70135,12800000.0
2008-12-29 23:27:00,1.7014,1.7022,1.70115,1.7016,50400000.0
2008-12-29 23:28:00,1.7016,1.70175,1.7016,1.7016,73600000.0
2008-12-29 23:29:00,1.7016,1.7017,1.7016,1.7017,51200000.0
2008-12-29 23:30:00,1.70165,1.7026,1.7016,1.702,54600000.0
2008-12-29 23:31:00,1.702,1.702,1.702,1.702,32400000.0
2008-12-29 23:32:00,1.702,1.702,1.702,1.702,4800000.0
2008-12-29 23:33:00,1.702,1.702,1.702,1.702,12000000.0
2008-12-29 23:34:00,1.702,1.7027,1.7016,1.7016,40000000.0
2008-12-29 23:35:00,1.7017,1.70315,1.7015,1.70175,27200000.0
2008-12-29 23:36:00,1.7018,1.7029,1.70135,1.7017,60200000.0
2008-12-29 23:37:00,1.7015,1.7018,1.7015,1.7017,11200000.0
2008-12-29 23:38:00,1.70225,1.70375,1.70225,1.70375,65400000.0
2008-12-29 23:39:00,1.7037,1.7037,1.7028,1.7028,34800000.0
2008-12-29 23:40:00,1.7028,1.703,1.7024,1.70285,22000000.0
2008-12-29 23:41:00,1.70285,1.7035,1.7028,1.7028,70400000.0
2008-12-29 23:42:00,1.7028,1.7028,1.7028,1.7028,18000000.0
2008-12-29 23:43:00,1.7028,1.7028,1.7024,1.7028,45600000.0
2008-12-29 23:44:00,1.7028,1.7028,1.70075,1.70175,99800000.0
2008-12-29 23:45:00,1.70255,1.70265,1.7024,1.7024,49800000.0
2008-12-29 23:46:00,1.7024,1.7024,1.6991,1.6996,65200000.0
2008-12-29 23:47:00,1.6999,1.7005,1.6993,1.7005,129200000.0
2008-12-29 23:48:00,1.7005,1.70065,1.7,1.70035,42600000.0
2008-12-29 23:49:00,1.70025,1.70075,1.7001,1.70075,44000000.0
2008-12-29 23:50:00,1.7008,1.70145,1.7008,1.7012,58000000.0
2008-12-29 23:51:00,1.7012,1.7012,1.7012,1.7012,26400000.0
2008-12-29 23:52:00,1.7012,1.7012,1.7012,1.7012,21600000.0
2008-12-29 23:53:00,1.7012,1.7012,1.69945,1.70015,76600000.0
2008-12-29 23:54:00,1.7003,1.7007,1.70005,1.70055,49600000.0
2008-12-29 23:55:00,1.70055,1.70055,1.6993,1.6997,112600000.0
2008-12-29 23:56:00,1.69965,1.69995,1.69965,1.6998,30400000.0
2008-12-29 23:57:00,1.69965,1.69965,1.69865,1.6993,72600000.0
2008-12-29 23:58:00,1.69925,1.69925,1.6982,1.69825,48000000.0
2008-12-29 23:59:00,1.69825,1.69935,1.6977,1.69925,86800000.0
2008-12-30 00:00:00,1.69935,1.69935,1.69775,1.69825,36800000.0
2008-12-30 00:01:00,1.69825,1.69905,1.69815,1.69855,38400000.0
2008-12-30 00:02:00,1.6986,1.6995,1.69845,1.6995,44800000.0
2008-12-30 00:03:00,1.69955,1.7019,1.69955,1.70175,87200000.0
2008-12-30 00:04:00,1.70175,1.7031,1.7017,1.70295,79000000.0
2008-12-30 00:05:00,1.7032,1.7047,1.70305,1.70455,104000000.0
2008-12-30 00:06:00,1.7045,1.7057,1.7045,1.7057,49600000.0
2008-12-30 00:07:00,1.7055,1.7063,1.7052,1.7052,65600000.0
2008-12-30 00:08:00,1.7051,1.70545,1.7051,1.70525,19200000.0
2008-12-30 00:09:00,1.7052,1.7052,1.7044,1.7046,48000000.0
2008-12-30 00:10:00,1.70465,1.7053,1.70465,1.7053,35400000.0
2008-12-30 00:11:00,1.70545,1.70615,1.70545,1.7061,22400000.0
2008-12-30 00:12:00,1.70615,1.7066,1.7061,1.70655,32000000.0
2008-12-30 00:13:00,1.70635,1.7066,1.7055,1.7055,41600000.0
2008-12-30 00:14:00,1.70575,1.70575,1.70515,1.7054,20800000.0
2008-12-30 00:15:00,1.7054,1.70625,1.7054,1.7061,40000000.0
2008-12-30 00:16:00,1.70595,1.706,1.7054,1.7058,48000000.0
2008-12-30 00:17:00,1.7058,1.706,1.70575,1.706,12800000.0
2008-12-30 00:18:00,1.706,1.706,1.70555,1.70565,17600000.0
2008-12-30 00:19:00,1.7057,1.70615,1.7055,1.7055,32000000.0
2008-12-30 00:20:00,1.7054,1.70565,1.7052,1.70565,17600000.0
2008-12-30 00:21:00,1.7056,1.7059,1.7056,1.7057,22400000.0
2008-12-30 00:22:00,1.70575,1.70575,1.7055,1.70575,12800000.0
2008-12-30 00:23:00,1.7057,1.7057,1.70495,1.70515,60800000.0
2008-12-30 00:24:00,1.70515,1.70515,1.70495,1.7051,19200000.0
2008-12-30 00:25:00,1.7051,1.70535,1.70475,1.70535,16000000.0
2008-12-30 00:26:00,1.7053,1.7057,1.70525,1.7054,38400000.0
2008-12-30 00:27:00,1.70545,1.70565,1.7054,1.7055,20800000.0
2008-12-30 00:28:00,1.70555,1.70555,1.7055,1.70555,4800000.0
2008-12-30 00:29:00,1.70535,1.7056,1.7053,1.7056,20800000.0
2008-12-30 00:30:00,1.7056,1.7056,1.7052,1.70555,22400000.0
2008-12-30 00:31:00,1.7055,1.70575,1.7055,1.70575,14400000.0
2008-12-30 00:32:00,1.7058,1.706,1.70565,1.70595,16000000.0
2008-12-30 00:33:00,1.70575,1.70625,1.7056,1.70605,35200000.0
2008-12-30 00:34:00,1.706,1.7065,1.706,1.7062,54400000.0
2008-12-30 00:35:00,1.70615,1.7069,1.70615,1.7069,52800000.0
2008-12-30 00:36:00,1.7069,1.7069,1.70625,1.70635,41200000.0
2008-12-30 00:37:00,1.70665,1.70665,1.70605,1.70635,20000000.0
2008-12-30 00:38:00,1.7063,1.7064,1.706,1.70635,39200000.0
2008-12-30 00:39:00,1.70635,1.70635,1.70605,1.7061,36800000.0
2008-12-30 00:40:00,1.70605,1.7061,1.70605,1.70605,8000000.0
2008-12-30 00:41:00,1.7061,1.7061,1.7059,1.70605,22400000.0
2008-12-30 00:42:00,1.7061,1.7061,1.7058,1.70585,33600000.0
2008-12-30 00:43:00,1.7058,1.70595,1.7058,1.70595,12800000.0
2008-12-30 00:44:00,1.7059,1.70595,1.7059,1.70595,9600000.0
2008-12-30 00:45:00,1.706,1.706,1.70505,1.70515,41600000.0
2008-12-30 00:46:00,1.70515,1.70515,1.7049,1.7051,16000000.0
2008-12-30 00:47:00,1.7051,1.70515,1.70485,1.70515,17600000.0
2008-12-30 00:48:00,1.70515,1.70515,1.70515,1.70515,6400000.0
2008-12-30 00:49:00,1.70515,1.70535,1.70515,1.70525,6400000.0
2008-12-30 00:50:00,1.70525,1.70555,1.7052,1.7053,16000000.0
2008-12-30 00:51:00,1.7053,1.70545,1.7053,1.7054,12800000.0
2008-12-30 00:52:00,1.70545,1.70545,1.70535,1.70535,6400000.0
2008-12-30 00:53:00,1.7054,1.70545,1.70485,1.70545,11200000.0
2008-12-30 00:54:00,1.7055,1.7055,1.70505,1.70505,16000000.0
2008-12-30 00:55:00,1.70505,1.70525,1.70505,1.7052,20800000.0
2008-12-30 00:56:00,1.7053,1.7055,1.7052,1.70525,17600000.0
2008-12-30 00:57:00,1.70525,1.70525,1.7052,1.7052,9600000.0
2008-12-30 00:58:00,1.70525,1.7056,1.70525,1.7054,8000000.0
2008-12-30 00:59:00,1.70535,1.7056,1.70535,1.70535,8000000.0
2008-12-30 01:00:00,1.7056,1.7056,1.70465,1.70495,96000000.0
2008-12-30 01:01:00,1.70495,1.70495,1.7042,1.7042,64400000.0
2008-12-30 01:02:00,1.7042,1.7042,1.7042,1.7042,46400000.0
2008-12-30 01:03:00,1.7042,1.7042,1.7039,1.7041,33600000.0
2008-12-30 01:04:00,1.7042,1.7042,1.7042,1.7042,19200000.0
2008-12-30 01:05:00,1.7095,1.7095,1.7083,1.7084,1600000.0
2008-12-30 01:06:00,1.7082,1.7104,1.7082,1.7099,1600000.0
2008-12-30 01:07:00,1.70425,1.70425,1.70425,1.70425,1600000.0
2008-12-30 01:08:00,1.7042,1.70475,1.7042,1.70475,50400000.0
2008-12-30 01:09:00,1.70475,1.70475,1.70475,1.70475,6400000.0
2008-12-30 01:10:00,1.70475,1.70515,1.7045,1.70515,32400000.0
2008-12-30 01:11:00,1.705,1.70515,1.70465,1.70495,42400000.0
2008-12-30 01:12:00,1.70495,1.7052,1.7045,1.70515,53700000.0
2008-12-30 01:13:00,1.70515,1.7055,1.70475,1.70535,24900000.0
2008-12-30 01:14:00,1.70455,1.70645,1.70455,1.70645,56000000.0
2008-12-30 01:15:00,1.70645,1.70705,1.7063,1.7068,44000000.0
2008-12-30 01:16:00,1.7068,1.70705,1.70655,1.70655,28800000.0
2008-12-30 01:17:00,1.7066,1.707,1.7065,1.7067,82600000.0
2008-12-30 01:18:00,1.70675,1.7069,1.70665,1.70665,34400000.0
2008-12-30 01:19:00,1.7067,1.70725,1.70665,1.70725,43400000.0
2008-12-30 01:20:00,1.70715,1.70995,1.7071,1.70965,116000000.0
2008-12-30 01:21:00,1.70965,1.71145,1.7095,1.7114,120000000.0
2008-12-30 01:22:00,1.7114,1.7119,1.70995,1.71035,114200000.0
2008-12-30 01:23:00,1.71025,1.71055,1.70965,1.7101,114800000.0
2008-12-30 01:24:00,1.7101,1.71045,1.70995,1.71025,45600000.0
2008-12-30 01:25:00,1.71025,1.7112,1.71025,1.7107,92200000.0
2008-12-30 01:26:00,1.7107,1.7107,1.70995,1.71,46200000.0
2008-12-30 01:27:00,1.7099,1.7104,1.70975,1.71035,36800000.0
2008-12-30 01:28:00,1.7106,1.71125,1.7103,1.71125,62600000.0
2008-12-30 01:29:00,1.71105,1.7111,1.70975,1.71055,63800000.0
2008-12-30 01:30:00,1.71025,1.7108,1.7099,1.7103,46400000.0
2008-12-30 01:31:00,1.71025,1.71025,1.7096,1.70985,51400000.0
2008-12-30 01:32:00,1.70975,1.70985,1.7093,1.7096,61200000.0
2008-12-30 01:33:00,1.70965,1.70965,1.7096,1.70965,16000000.0
2008-12-30 01:34:00,1.7099,1.71045,1.70985,1.7099,21200000.0
2008-12-30 01:35:00,1.71,1.7102,1.7099,1.71,8000000.0
2008-12-30 01:36:00,1.71005,1.7102,1.70965,1.70985,40600000.0
2008-12-30 01:37:00,1.70995,1.70995,1.70995,1.70995,3200000.0
2008-12-30 01:38:00,1.71,1.71,1.70945,1.7095,36800000.0
2008-12-30 01:39:00,1.70965,1.70975,1.70965,1.7097,16000000.0
2008-12-30 01:40:00,1.70975,1.71,1.70975,1.70985,12800000.0
2008-12-30 01:41:00,1.7099,1.71,1.7098,1.7098,11200000.0
2008-12-30 01:42:00,1.70985,1.71025,1.70985,1.71005,11200000.0
2008-12-30 01:43:00,1.70995,1.7107,1.70995,1.71005,56000000.0
2008-12-30 01:44:00,1.7101,1.71025,1.7101,1.71025,8000000.0
2008-12-30 01:45:00,1.7102,1.7102,1.7102,1.7102,1600000.0
2008-12-30 01:46:00,1.71025,1.71025,1.71,1.7101,11200000.0
2008-12-30 01:47:00,1.7102,1.71025,1.71015,1.71025,6400000.0
2008-12-30 01:48:00,1.7104,1.7112,1.7104,1.71065,56800000.0
2008-12-30 01:49:00,1.7107,1.71145,1.7093,1.7093,98800000.0
2008-12-30 01:50:00,1.7093,1.7093,1.7093,1.7093,22000000.0
2008-12-30 01:51:00,1.7093,1.7093,1.7093,1.7093,18000000.0
2008-12-30 01:52:00,1.7093,1.7095,1.7093,1.7095,64400000.0
2008-12-30 01:53:00,1.7094,1.70975,1.70935,1.70975,66400000.0
2008-12-30 01:54:00,1.70965,1.70975,1.7095,1.70975,18000000.0
2008-12-30 01:55:00,1.7097,1.71145,1.7097,1.7104,109200000.0
2008-12-30 01:56:00,1.7105,1.7109,1.7099,1.7101,90200000.0
2008-12-30 01:57:00,1.7104,1.7104,1.7093,1.7101,23200000.0
2008-12-30 01:58:00,1.71,1.7117,1.7099,1.7106,97800000.0
2008-12-30 01:59:00,1.7106,1.7111,1.7093,1.7093,48600000.0
2008-12-30 02:00:00,1.7093,1.7096,1.7093,1.70945,30600000.0
2008-12-30 02:01:00,1.70945,1.7108,1.70945,1.71055,63600000.0
2008-12-30 02:02:00,1.71055,1.71055,1.7099,1.7102,41200000.0
2008-12-30 02:03:00,1.71005,1.71045,1.71005,1.71025,40800000.0
2008-12-30 02:04:00,1.71015,1.7113,1.71015,1.7105,148800000.0
2008-12-30 02:05:00,1.71025,1.71055,1.70935,1.7095,96400000.0
2008-12-30 02:06:00,1.70975,1.7113,1.70955,1.7102,109800000.0
2008-12-30 02:07:00,1.7104,1.7109,1.7099,1.71035,47000000.0
2008-12-30 02:08:00,1.71035,1.71045,1.7089,1.7089,68400000.0
2008-12-30 02:09:00,1.7089,1.7089,1.7089,1.7089,43200000.0
2008-12-30 02:10:00,1.7089,1.7089,1.7085,1.7089,60600000.0
2008-12-30 02:11:00,1.7089,1.7089,1.7088,1.7089,70000000.0
2008-12-30 02:12:00,1.7089,1.7089,1.70775,1.70795,52800000.0
2008-12-30 02:13:00,1.708,1.70895,1.708,1.70845,68800000.0
2008-12-30 02:14:00,1.70845,1.70845,1.70775,1.7083,65600000.0
2008-12-30 02:15:00,1.7088,1.71025,1.7077,1.70995,120400000.0
2008-12-30 02:16:00,1.70995,1.71005,1.70875,1.7096,129800000.0
2008-12-30 02:17:00,1.70895,1.71,1.70895,1.7093,51900000.0
2008-12-30 02:18:00,1.70865,1.70995,1.70865,1.70995,13800000.0
2008-12-30 02:19:00,1.70985,1.7099,1.7092,1.7099,14400000.0
2008-12-30 02:20:00,1.70975,1.70995,1.7088,1.7094,135040000.0
2008-12-30 02:21:00,1.70945,1.70965,1.70875,1.70945,82500000.0
2008-12-30 02:22:00,1.7094,1.70975,1.70845,1.70965,90600000.0
2008-12-30 02:23:00,1.7091,1.7108,1.70855,1.70975,80800000.0
2008-12-30 02:24:00,1.7099,1.71,1.7086,1.70975,50600000.0
2008-12-30 02:25:00,1.7096,1.7099,1.7084,1.7088,62800000.0
2008-12-30 02:26:00,1.7084,1.71035,1.7084,1.71035,44800000.0
2008-12-30 02:27:00,1.7103,1.7116,1.7102,1.7116,61600000.0
2008-12-30 02:28:00,1.7116,1.71245,1.7112,1.71205,94800000.0
2008-12-30 02:29:00,1.71205,1.71265,1.71125,1.71255,110400000.0
2008-12-30 02:30:00,1.71255,1.7136,1.71185,1.71215,136800000.0
2008-12-30 02:31:00,1.7122,1.7132,1.7122,1.7128,112600000.0
2008-12-30 02:32:00,1.71285,1.71395,1.71275,1.7137,93200000.0
2008-12-30 02:33:00,1.71365,1.7138,1.7134,1.7138,36800000.0
2008-12-30 02:34:00,1.714,1.7143,1.71375,1.714,62400000.0
2008-12-30 02:35:00,1.71395,1.714,1.7137,1.7139,57600000.0
2008-12-30 02:36:00,1.7138,1.71415,1.71365,1.714,55400000.0
2008-12-30 02:37:00,1.7139,1.71615,1.7139,1.71505,111200000.0
2008-12-30 02:38:00,1.71505,1.7151,1.71445,1.7147,86400000.0
2008-12-30 02:39:00,1.71475,1.71475,1.71395,1.714,30400000.0
2008-12-30 02:40:00,1.71425,1.7143,1.71385,1.7139,27200000.0
2008-12-30 02:41:00,1.7141,1.71435,1.71375,1.71375,28800000.0
2008-12-30 02:42:00,1.7137,1.71395,1.7137,1.7137,12000000.0
2008-12-30 02:43:00,1.7137,1.7137,1.7137,1.7137,13000000.0
2008-12-30 02:44:00,1.7137,1.7141,1.7137,1.71405,39600000.0
2008-12-30 02:45:00,1.7139,1.714,1.7137,1.71385,44200000.0
2008-12-30 02:46:00,1.71395,1.71405,1.7137,1.7137,21200000.0
2008-12-30 02:47:00,1.7137,1.71385,1.7137,1.7137,17600000.0
2008-12-30 02:48:00,1.7137,1.71375,1.7137,1.71375,32600000.0
2008-12-30 02:49:00,1.7137,1.71375,1.7137,1.7137,33600000.0
2008-12-30 02:50:00,1.7137,1.7137,1.7137,1.7137,28000000.0
2008-12-30 02:51:00,1.7137,1.7137,1.71055,1.7116,36800000.0
2008-12-30 02:52:00,1.7116,1.71165,1.71025,1.71135,32400000.0
2008-12-30 02:53:00,1.7114,1.7137,1.7106,1.7109,66400000.0
2008-12-30 02:54:00,1.71085,1.7113,1.70975,1.7098,114600000.0
2008-12-30 02:55:00,1.70905,1.71045,1.7084,1.709,111000000.0
2008-12-30 02:56:00,1.7092,1.71005,1.7088,1.70915,101200000.0
2008-12-30 02:57:00,1.7091,1.7101,1.7091,1.70935,94400000.0
2008-12-30 02:58:00,1.70955,1.70965,1.7093,1.7093,46400000.0
2008-12-30 02:59:00,1.7091,1.71055,1.7091,1.71035,84800000.0
2008-12-30 03:00:00,1.7102,1.7103,1.7092,1.7103,130000000.0
2008-12-30 03:01:00,1.7102,1.7102,1.70965,1.71005,33800000.0
2008-12-30 03:02:00,1.7101,1.71085,1.7098,1.70985,146200000.0
2008-12-30 03:03:00,1.70985,1.7101,1.7097,1.7101,185200000.0
2008-12-30 03:04:00,1.7101,1.71165,1.7101,1.71065,82400000.0
2008-12-30 03:05:00,1.71065,1.711,1.71055,1.7106,54400000.0
2008-12-30 03:06:00,1.7106,1.7107,1.7106,1.7107,16000000.0
2008-12-30 03:07:00,1.7106,1.7106,1.7094,1.70965,57600000.0
2008-12-30 03:08:00,1.7097,1.7101,1.7094,1.70975,41600000.0
2008-12-30 03:09:00,1.70985,1.71045,1.70955,1.7102,77200000.0
2008-12-30 03:10:00,1.7101,1.7105,1.70955,1.7102,85800000.0
2008-12-30 03:11:00,1.71025,1.71075,1.71025,1.71055,50000000.0
2008-12-30 03:12:00,1.71065,1.71145,1.7101,1.71035,40000000.0
2008-12-30 03:13:00,1.71035,1.712,1.70985,1.7119,98800000.0
2008-12-30 03:14:00,1.7118,1.7136,1.7118,1.7125,78800000.0
2008-12-30 03:15:00,1.7121,1.713,1.7113,1.71295,88200000.0
2008-12-30 03:16:00,1.71295,1.715,1.7125,1.71465,105800000.0
2008-12-30 03:17:00,1.7147,1.71565,1.71455,1.71515,102500000.0
2008-12-30 03:18:00,1.71485,1.7149,1.7129,1.7129,47600000.0
2008-12-30 03:19:00,1.7129,1.71355,1.7129,1.71345,41600000.0
2008-12-30 03:20:00,1.71345,1.71345,1.7132,1.7133,28800000.0
2008-12-30 03:21:00,1.71335,1.71345,1.7132,1.71335,44800000.0
2008-12-30 03:22:00,1.71325,1.71335,1.7129,1.7129,66600000.0
2008-12-30 03:23:00,1.7129,1.7129,1.7129,1.7129,31200000.0
2008-12-30 03:24:00,1.7129,1.7129,1.7129,1.7129,27600000.0
2008-12-30 03:25:00,1.7129,1.71335,1.7129,1.71295,39000000.0
2008-12-30 03:26:00,1.7129,1.7133,1.7129,1.7133,25400000.0
2008-12-30 03:27:00,1.7135,1.71355,1.7129,1.71355,36200000.0
2008-12-30 03:28:00,1.7137,1.71445,1.7137,1.71445,24000000.0
2008-12-30 03:29:00,1.7144,1.7153,1.71435,1.715,116200000.0
2008-12-30 03:30:00,1.71505,1.716,1.71475,1.7159,120200000.0
2008-12-30 03:31:00,1.71585,1.7159,1.71395,1.7143,107600000.0
2008-12-30 03:32:00,1.71425,1.71485,1.71425,1.7148,139200000.0
2008-12-30 03:33:00,1.71485,1.71485,1.71435,1.7145,73600000.0
2008-12-30 03:34:00,1.71465,1.71515,1.7144,1.7146,64000000.0
2008-12-30 03:35:00,1.71465,1.7148,1.71405,1.7143,29200000.0
2008-12-30 03:36:00,1.7142,1.7146,1.71385,1.71455,48400000.0
2008-12-30 03:37:00,1.71465,1.7167,1.71445,1.7165,132800000.0
2008-12-30 03:38:00,1.71655,1.71655,1.71585,1.7161,86400000.0
2008-12-30 03:39:00,1.71595,1.71605,1.7153,1.7153,95400000.0
2008-12-30 03:40:00,1.7153,1.7153,1.7153,1.7153,48800000.0
2008-12-30 03:41:00,1.7153,1.7154,1.7153,1.7153,127400000.0
2008-12-30 03:42:00,1.7154,1.7154,1.7153,1.7153,17400000.0
2008-12-30 03:43:00,1.7153,1.7153,1.7153,1.7153,25000000.0
2008-12-30 03:44:00,1.7153,1.7153,1.71285,1.7153,114400000.0
2008-12-30 03:45:00,1.7153,1.7153,1.7149,1.7149,66000000.0
2008-12-30 03:46:00,1.7153,1.7153,1.7153,1.7153,19000000.0
2008-12-30 03:47:00,1.7153,1.7153,1.7153,1.7153,15000000.0
2008-12-30 03:48:00,1.7153,1.7153,1.7149,1.7149,18600000.0
2008-12-30 03:49:00,1.7149,1.7153,1.7149,1.7149,26000000.0
2008-12-30 03:50:00,1.7149,1.7153,1.7149,1.7153,3400000.0
2008-12-30 03:51:00,1.7153,1.7153,1.7135,1.7135,56800000.0
2008-12-30 03:52:00,1.7134,1.7149,1.71315,1.71315,42400000.0
2008-12-30 03:53:00,1.71315,1.7149,1.71285,1.713,181600000.0
2008-12-30 03:54:00,1.7129,1.71385,1.71205,1.71385,91600000.0
2008-12-30 03:55:00,1.7139,1.7143,1.71385,1.7141,67200000.0
2008-12-30 03:56:00,1.71395,1.7141,1.71385,1.7141,46400000.0
2008-12-30 03:57:00,1.7141,1.7141,1.7131,1.71405,67200000.0
2008-12-30 03:58:00,1.71385,1.71385,1.71285,1.71285,73600000.0
2008-12-30 03:59:00,1.71295,1.71325,1.71265,1.71295,72000000.0
2008-12-30 04:00:00,1.71305,1.716,1.71305,1.7159,126400000.0
2008-12-30 04:01:00,1.7157,1.71665,1.7147,1.71655,106400000.0
2008-12-30 04:02:00,1.7165,1.71655,1.7145,1.7153,58000000.0
2008-12-30 04:03:00,1.71465,1.7157,1.7146,1.71565,103800000.0
2008-12-30 04:04:00,1.7156,1.71625,1.7145,1.7162,87800000.0
2008-12-30 04:05:00,1.716,1.716,1.71445,1.71555,170900000.0
2008-12-30 04:06:00,1.7156,1.71585,1.7146,1.71585,82600000.0
2008-12-30 04:07:00,1.7159,1.7166,1.71465,1.71465,78400000.0
2008-12-30 04:08:00,1.71465,1.71535,1.7146,1.7151,113600000.0
2008-12-30 04:09:00,1.7152,1.71525,1.7134,1.71355,115200000.0
2008-12-30 04:10:00,1.71365,1.71395,1.71365,1.71395,44800000.0
2008-12-30 04:11:00,1.7141,1.7148,1.7141,1.71425,83200000.0
2008-12-30 04:12:00,1.7142,1.7147,1.7141,1.71465,62400000.0
2008-12-30 04:13:00,1.71465,1.7149,1.7145,1.7146,139200000.0
2008-12-30 04:14:00,1.71455,1.71485,1.71455,1.71465,70400000.0
2008-12-30 04:15:00,1.71465,1.71505,1.71465,1.71505,11200000.0
2008-12-30 04:16:00,1.71515,1.71545,1.71485,1.71485,48000000.0
2008-12-30 04:17:00,1.7148,1.7148,1.7143,1.7145,86400000.0
2008-12-30 04:18:00,1.71445,1.71445,1.71425,1.7143,27200000.0
2008-12-30 04:19:00,1.7144,1.71485,1.7144,1.71455,51200000.0
2008-12-30 04:20:00,1.71455,1.71495,1.71455,1.71495,37800000.0
2008-12-30 04:21:00,1.715,1.715,1.71495,1.715,14400000.0
2008-12-30 04:22:00,1.71485,1.71495,1.71485,1.71495,3200000.0
2008-12-30 04:23:00,1.71495,1.7151,1.71475,1.71495,46400000.0
2008-12-30 04:24:00,1.71505,1.71515,1.71495,1.71495,37800000.0
2008-12-30 04:25:00,1.71495,1.71495,1.7145,1.71495,40000000.0
2008-12-30 04:26:00,1.71495,1.71495,1.71495,1.71495,4800000.0
2008-12-30 04:27:00,1.71495,1.71495,1.71495,1.71495,3200000.0
2008-12-30 04:28:00,1.71495,1.71495,1.71495,1.71495,1600000.0
2008-12-30 04:29:00,1.71505,1.7151,1.715,1.7151,14400000.0
2008-12-30 04:30:00,1.7152,1.71525,1.7151,1.71525,17600000.0
2008-12-30 04:31:00,1.71525,1.71525,1.71525,1.71525,1600000.0
2008-12-30 04:32:00,1.7134,1.7134,1.7131,1.7132,59200000.0
2008-12-30 04:33:00,1.7152,1.7152,1.71425,1.71445,59200000.0
2008-12-30 04:34:00,1.71455,1.71455,1.71435,1.71435,27200000.0
2008-12-30 04:35:00,1.7145,1.71485,1.7145,1.71485,75200000.0
2008-12-30 04:36:00,1.71485,1.71495,1.7148,1.71485,153600000.0
2008-12-30 04:37:00,1.71485,1.7151,1.7146,1.71495,38400000.0
2008-12-30 04:38:00,1.71495,1.71545,1.71475,1.71475,43200000.0
2008-12-30 04:39:00,1.71485,1.71485,1.71475,1.71475,3200000.0
2008-12-30 04:40:00,1.71475,1.71475,1.71475,1.71475,1600000.0
2008-12-30 04:41:00,1.7147,1.71475,1.7147,1.7147,14400000.0
2008-12-30 04:42:00,1.71455,1.71455,1.71405,1.7142,30400000.0
2008-12-30 04:43:00,1.71415,1.7143,1.71405,1.71415,30400000.0
2008-12-30 04:44:00,1.7142,1.7144,1.71415,1.71415,16000000.0
2008-12-30 04:45:00,1.71405,1.71425,1.71405,1.71405,14400000.0
2008-12-30 04:46:00,1.7141,1.7144,1.7139,1.71395,76800000.0
2008-12-30 04:47:00,1.714,1.71415,1.714,1.71405,25600000.0
2008-12-30 04:48:00,1.71415,1.71425,1.71415,1.71425,8000000.0
2008-12-30 04:49:00,1.7142,1.71425,1.71405,1.7141,40000000.0
2008-12-30 04:50:00,1.7141,1.7142,1.71395,1.7142,11200000.0
2008-12-30 04:51:00,1.71425,1.71445,1.71355,1.7137,35200000.0
2008-12-30 04:52:00,1.713,1.71355,1.713,1.7134,25600000.0
2008-12-30 04:53:00,1.71355,1.71355,1.71355,1.71355,1600000.0
2008-12-30 04:54:00,1.7135,1.71355,1.7135,1.71355,3200000.0
2008-12-30 04:55:00,1.7134,1.7136,1.7134,1.7136,4800000.0
2008-12-30 04:56:00,1.7137,1.7137,1.7136,1.7136,3200000.0
2008-12-30 04:57:00,1.7135,1.7137,1.71345,1.7137,12800000.0
2008-12-30 04:58:00,1.7137,1.71395,1.71345,1.7136,65600000.0
2008-12-30 04:59:00,1.7137,1.71385,1.7137,1.71385,11200000.0
2008-12-30 05:00:00,1.7139,1.7139,1.71385,1.71385,6400000.0
2008-12-30 05:01:00,1.714,1.714,1.71385,1.71385,3200000.0
2008-12-30 05:02:00,1.7139,1.71395,1.7139,1.7139,4800000.0
2008-12-30 05:03:00,1.71425,1.7151,1.71425,1.71485,28800000.0
2008-12-30 05:04:00,1.7149,1.7149,1.71485,1.71485,3200000.0
2008-12-30 05:05:00,1.7133,1.7134,1.7132,1.7132,3200000.0
2008-12-30 05:06:00,1.7148,1.71485,1.7148,1.71485,3200000.0
2008-12-30 05:07:00,1.71465,1.71485,1.7146,1.7148,33600000.0
2008-12-30 05:08:00,1.7147,1.71495,1.7147,1.71485,11200000.0
2008-12-30 05:09:00,1.7148,1.7149,1.7148,1.71485,6400000.0
2008-12-30 05:10:00,1.7149,1.71515,1.7148,1.71515,24000000.0
2008-12-30 05:11:00,1.7151,1.71565,1.7151,1.7155,30400000.0
2008-12-30 05:12:00,1.71555,1.71565,1.7154,1.7155,20800000.0
2008-12-30 05:13:00,1.71555,1.71555,1.7154,1.7155,8000000.0
2008-12-30 05:14:00,1.71535,1.71545,1.715,1.715,24000000.0
2008-12-30 05:15:00,1.71495,1.715,1.7144,1.71465,40000000.0
2008-12-30 05:16:00,1.7146,1.71465,1.71405,1.71425,36800000.0
2008-12-30 05:17:00,1.71435,1.71435,1.71415,1.7143,11200000.0
2008-12-30 05:18:00,1.71435,1.71435,1.7141,1.71425,24800000.0
2008-12-30 05:19:00,1.71425,1.71425,1.7142,1.7142,6400000.0
2008-12-30 05:20:00,1.71425,1.71425,1.7142,1.7142,19000000.0
2008-12-30 05:21:00,1.7142,1.7142,1.7142,1.7142,15000000.0
2008-12-30 05:22:00,1.7142,1.7142,1.7142,1.7142,14000000.0
2008-12-30 05:23:00,1.7142,1.7142,1.7142,1.7142,2000000.0
2008-12-30 05:24:00,1.7142,1.7142,1.7142,1.7142,1000000.0
2008-12-30 05:25:00,1.7142,1.7142,1.7142,1.7142,2000000.0
2008-12-30 05:26:00,1.7142,1.7142,1.7142,1.7142,5000000.0
2008-12-30 05:27:00,1.7142,1.7142,1.7142,1.7142,2400000.0
2008-12-30 05:28:00,1.7126,1.7126,1.7122,1.7122,9400000.0
2008-12-30 05:29:00,1.7142,1.71425,1.7142,1.7142,9400000.0
2008-12-30 05:30:00,1.7143,1.7143,1.7143,1.7143,1600000.0
2008-12-30 05:31:00,1.71445,1.71445,1.71445,1.71445,1600000.0
2008-12-30 05:32:00,1.7143,1.7143,1.71425,1.71425,3200000.0
2008-12-30 05:33:00,1.7143,1.7144,1.7143,1.7144,3200000.0
2008-12-30 05:34:00,1.7144,1.71495,1.7143,1.7143,33600000.0
2008-12-30 05:36:00,1.7143,1.7146,1.71425,1.71445,27200000.0
2008-12-30 05:37:00,1.7145,1.7146,1.71445,1.71455,24000000.0
2008-12-30 05:38:00,1.7147,1.7148,1.71455,1.71455,16000000.0
2008-12-30 05:39:00,1.7146,1.7146,1.71455,1.71455,3200000.0
2008-12-30 05:40:00,1.7145,1.71455,1.71445,1.71455,6400000.0
2008-12-30 05:41:00,1.7146,1.71465,1.71455,1.71465,6400000.0
2008-12-30 05:43:00,1.7147,1.71485,1.71435,1.7144,33600000.0
2008-12-30 05:44:00,1.7147,1.7151,1.71455,1.71485,64600000.0
2008-12-30 05:45:00,1.71495,1.71495,1.71485,1.71485,11200000.0
2008-12-30 05:46:00,1.71495,1.7152,1.71495,1.71505,36800000.0
2008-12-30 05:47:00,1.7151,1.71625,1.7151,1.71615,76800000.0
2008-12-30 05:48:00,1.71625,1.71625,1.71565,1.71575,46400000.0
2008-12-30 05:49:00,1.71595,1.716,1.71565,1.71565,19200000.0
2008-12-30 05:50:00,1.7156,1.7157,1.71545,1.71565,43200000.0
2008-12-30 05:51:00,1.7122,1.7122,1.7122,1.7122,12800000.0
2008-12-30 05:52:00,1.7157,1.71575,1.71545,1.71545,12800000.0
2008-12-30 05:53:00,1.71555,1.71565,1.7154,1.71555,48000000.0
2008-12-30 05:54:00,1.7155,1.71555,1.7154,1.71555,8000000.0
2008-12-30 05:55:00,1.7155,1.71555,1.71535,1.7154,9600000.0
2008-12-30 05:56:00,1.7155,1.7155,1.7153,1.7153,8000000.0
2008-12-30 05:57:00,1.7119,1.712,1.7118,1.7118,8000000.0
2008-12-30 05:58:00,1.71535,1.71545,1.71535,1.71545,8000000.0
2008-12-30 05:59:00,1.7154,1.71545,1.7153,1.7153,12800000.0
2008-12-30 06:00:00,1.71525,1.71525,1.71515,1.71515,9600000.0
2008-12-30 06:01:00,1.71515,1.7152,1.7146,1.715,99200000.0
2008-12-30 06:02:00,1.71495,1.71495,1.71455,1.71455,110400000.0
2008-12-30 06:03:00,1.7145,1.7145,1.7145,1.7145,1600000.0
2008-12-30 06:04:00,1.7145,1.7145,1.7143,1.7145,75200000.0
2008-12-30 06:05:00,1.7145,1.7145,1.7143,1.7145,16000000.0
2008-12-30 06:06:00,1.7145,1.715,1.7142,1.715,76800000.0
2008-12-30 06:07:00,1.71535,1.71555,1.715,1.71535,19200000.0
2008-12-30 06:08:00,1.7154,1.7154,1.7148,1.7151,22400000.0
2008-12-30 06:09:00,1.71505,1.71505,1.71485,1.71495,12800000.0
2008-12-30 06:10:00,1.71505,1.7151,1.7142,1.7142,54400000.0
2008-12-30 06:11:00,1.7142,1.7142,1.7142,1.7142,81600000.0
2008-12-30 06:12:00,1.7142,1.7142,1.7142,1.7142,25600000.0
2008-12-30 06:13:00,1.7142,1.7142,1.7142,1.7142,28800000.0
2008-12-30 06:14:00,1.7142,1.7142,1.7142,1.7142,9600000.0
2008-12-30 06:15:00,1.7142,1.7142,1.7142,1.7142,19200000.0
2008-12-30 06:16:00,1.7142,1.7142,1.7142,1.7142,17600000.0
2008-12-30 06:17:00,1.7142,1.71425,1.7142,1.7142,52800000.0
2008-12-30 06:18:00,1.7142,1.7142,1.7142,1.7142,11200000.0
2008-12-30 06:19:00,1.7142,1.7142,1.7142,1.7142,9600000.0
2008-12-30 06:20:00,1.7142,1.7142,1.7142,1.7142,3200000.0
2008-12-30 06:21:00,1.7142,1.7142,1.7142,1.7142,6400000.0
2008-12-30 06:22:00,1.7142,1.7142,1.7142,1.7142,3200000.0
2008-12-30 06:23:00,1.7142,1.7142,1.7142,1.7142,1600000.0
2008-12-30 06:24:00,1.7142,1.7142,1.7142,1.7142,16000000.0
2008-12-30 06:25:00,1.7142,1.7142,1.7142,1.7142,16000000.0
2008-12-30 06:26:00,1.7142,1.7142,1.7142,1.7142,20800000.0
2008-12-30 06:27:00,1.7142,1.7142,1.7142,1.7142,8000000.0
2008-12-30 06:28:00,1.7142,1.7142,1.7142,1.7142,19200000.0
2008-12-30 06:29:00,1.7142,1.7142,1.7142,1.7142,6400000.0
2008-12-30 06:30:00,1.7142,1.7142,1.7142,1.7142,4800000.0
2008-12-30 06:31:00,1.7142,1.7142,1.7142,1.7142,17600000.0
2008-12-30 06:32:00,1.7142,1.7142,1.7142,1.7142,4800000.0
2008-12-30 06:33:00,1.7142,1.7142,1.7142,1.7142,3200000.0
2008-12-30 06:34:00,1.7142,1.7142,1.7142,1.7142,16000000.0
2008-12-30 06:35:00,1.7142,1.7142,1.7142,1.7142,1600000.0
2008-12-30 06:36:00,1.7142,1.7142,1.7142,1.7142,6400000.0
2008-12-30 06:37:00,1.7142,1.7142,1.7142,1.7142,28800000.0
2008-12-30 06:38:00,1.7142,1.7142,1.7142,1.7142,6400000.0
2008-12-30 06:39:00,1.7142,1.7142,1.7142,1.7142,30400000.0
2008-12-30 06:40:00,1.7142,1.7142,1.7142,1.7142,6400000.0
2008-12-30 06:41:00,1.7142,1.7142,1.7142,1.7142,1600000.0
2008-12-30 06:42:00,1.7123,1.7127,1.7123,1.7127,1600000.0
2008-12-30 06:43:00,1.7142,1.7142,1.7142,1.7142,1600000.0
2008-12-30 06:44:00,1.7142,1.7142,1.7142,1.7142,1600000.0
2008-12-30 06:45:00,1.7142,1.7142,1.7142,1.7142,12800000.0
2008-12-30 06:46:00,1.7142,1.7142,1.7142,1.7142,4800000.0
2008-12-30 06:47:00,1.7142,1.7142,1.7142,1.7142,4800000.0
2008-12-30 06:48:00,1.7142,1.7142,1.7142,1.7142,8000000.0
2008-12-30 06:49:00,1.7142,1.7142,1.7142,1.7142,9600000.0
2008-12-30 06:50:00,1.7142,1.7142,1.7142,1.7142,3200000.0
2008-12-30 06:51:00,1.7142,1.7142,1.7142,1.7142,12800000.0
2008-12-30 06:52:00,1.7142,1.7142,1.7142,1.7142,8000000.0
2008-12-30 06:53:00,1.7142,1.7142,1.7142,1.7142,32000000.0
2008-12-30 06:54:00,1.7142,1.7142,1.7132,1.7132,43200000.0
2008-12-30 06:55:00,1.7142,1.7142,1.71305,1.71305,66100000.0
2008-12-30 06:56:00,1.71305,1.7142,1.71305,1.7142,57300000.0
2008-12-30 06:57:00,1.714,1.7142,1.71315,1.71315,19200000.0
2008-12-30 06:58:00,1.71325,1.7142,1.71325,1.7142,6400000.0
2008-12-30 06:59:00,1.71315,1.7142,1.71315,1.714,20800000.0
2008-12-30 07:00:00,1.714,1.7142,1.714,1.7141,11600000.0
2008-12-30 07:01:00,1.7142,1.7142,1.714,1.7142,74000000.0
2008-12-30 07:02:00,1.714,1.7142,1.714,1.7142,9600000.0
2008-12-30 07:03:00,1.714,1.7142,1.714,1.7142,31400000.0
2008-12-30 07:04:00,1.7142,1.7142,1.7141,1.7141,10100000.0
2008-12-30 07:05:00,1.71315,1.71315,1.71315,1.71315,1600000.0
2008-12-30 07:06:00,1.7127,1.7127,1.7125,1.7125,78400000.0
2008-12-30 07:07:00,1.7126,1.7126,1.7125,1.7125,78400000.0
2008-12-30 07:08:00,1.7126,1.7132,1.7125,1.7131,78400000.0
2008-12-30 07:09:00,1.713,1.713,1.7129,1.713,78400000.0
2008-12-30 07:10:00,1.7142,1.7142,1.714,1.714,78400000.0
2008-12-30 07:11:00,1.714,1.7142,1.714,1.7141,21200000.0
2008-12-30 07:12:00,1.7141,1.7142,1.7141,1.7141,5600000.0
2008-12-30 07:13:00,1.7141,1.7142,1.7141,1.7141,5200000.0
2008-12-30 07:14:00,1.7142,1.71425,1.7142,1.7142,16000000.0
2008-12-30 07:15:00,1.7142,1.7142,1.7142,1.7142,30400000.0
2008-12-30 07:16:00,1.7142,1.7142,1.7142,1.7142,25600000.0
2008-12-30 07:17:00,1.7128,1.7137,1.7128,1.7137,9600000.0
2008-12-30 07:18:00,1.7142,1.7142,1.7142,1.7142,9600000.0
2008-12-30 07:19:00,1.7142,1.7142,1.7142,1.7142,8000000.0
2008-12-30 07:20:00,1.7142,1.7142,1.7142,1.7142,35200000.0
2008-12-30 07:21:00,1.7142,1.7142,1.7142,1.7142,16000000.0
2008-12-30 07:22:00,1.7142,1.7142,1.7142,1.7142,11200000.0
2008-12-30 07:23:00,1.7142,1.7142,1.7142,1.7142,6400000.0
2008-12-30 07:24:00,1.7142,1.7142,1.7142,1.7142,25600000.0
2008-12-30 07:25:00,1.7142,1.7142,1.7142,1.7142,8000000.0
2008-12-30 07:26:00,1.7142,1.7142,1.7142,1.7142,6400000.0
2008-12-30 07:27:00,1.7142,1.7142,1.7142,1.7142,4800000.0
2008-12-30 07:28:00,1.7142,1.7142,1.7129,1.7141,25400000.0
2008-12-30 07:29:00,1.713,1.713,1.713,1.713,3200000.0
2008-12-30 07:30:00,1.713,1.7142,1.7129,1.7129,25500000.0
2008-12-30 07:31:00,1.7129,1.7129,1.7129,1.7129,1600000.0
2008-12-30 07:32:00,1.71295,1.7142,1.71285,1.713,34100000.0
2008-12-30 07:33:00,1.7129,1.71295,1.7129,1.71295,8000000.0
2008-12-30 07:34:00,1.7129,1.71295,1.71275,1.71275,22400000.0
2008-12-30 07:35:00,1.71275,1.7138,1.71275,1.7138,25600000.0
2008-12-30 07:36:00,1.7138,1.7138,1.7138,1.7138,51200000.0
2008-12-30 07:37:00,1.7138,1.714,1.7128,1.714,34400000.0
2008-12-30 07:38:00,1.714,1.714,1.714,1.714,12800000.0
2008-12-30 07:39:00,1.7098,1.7098,1.7091,1.7098,1600000.0
2008-12-30 07:40:00,1.714,1.714,1.714,1.714,1600000.0
2008-12-30 07:41:00,1.714,1.714,1.714,1.714,3200000.0
2008-12-30 07:42:00,1.7104,1.7104,1.7091,1.7091,8000000.0
2008-12-30 07:43:00,1.7139,1.714,1.7139,1.714,8000000.0
2008-12-30 07:44:00,1.714,1.714,1.7139,1.7139,8000000.0
2008-12-30 07:45:00,1.714,1.714,1.7139,1.71395,38400000.0
2008-12-30 07:46:00,1.714,1.714,1.7139,1.7139,24000000.0
2008-12-30 07:47:00,1.71395,1.71425,1.71395,1.71415,27200000.0
2008-12-30 07:48:00,1.71425,1.71425,1.71405,1.71405,28800000.0
2008-12-30 07:49:00,1.7143,1.7143,1.714,1.714,10400000.0
2008-12-30 07:50:00,1.7078,1.7085,1.7078,1.7082,35200000.0
2008-12-30 07:51:00,1.7083,1.7083,1.7081,1.7081,35200000.0
2008-12-30 07:52:00,1.7143,1.71435,1.7131,1.7138,35200000.0
2008-12-30 07:53:00,1.7084,1.7084,1.7078,1.7081,30400000.0
2008-12-30 07:54:00,1.7143,1.7144,1.71415,1.7142,30400000.0
2008-12-30 07:55:00,1.71425,1.7143,1.71395,1.71395,55200000.0
2008-12-30 07:56:00,1.7143,1.7143,1.714,1.7142,35200000.0
2008-12-30 07:57:00,1.7142,1.7143,1.7141,1.7143,83200000.0
2008-12-30 07:58:00,1.7143,1.7143,1.71385,1.7143,36800000.0
2008-12-30 07:59:00,1.7142,1.7143,1.7142,1.71425,46400000.0
2008-12-30 08:00:00,1.7142,1.71525,1.7141,1.71525,64000000.0
2008-12-30 08:01:00,1.71535,1.71535,1.7153,1.7153,4800000.0
2008-12-30 08:02:00,1.71515,1.71515,1.71465,1.71505,36800000.0
2008-12-30 08:03:00,1.71505,1.7155,1.7148,1.7148,27200000.0
2008-12-30 08:04:00,1.71485,1.71495,1.7145,1.7145,22000000.0
2008-12-30 08:05:00,1.7145,1.7145,1.7145,1.7145,19200000.0
2008-12-30 08:06:00,1.7145,1.7145,1.7143,1.7143,56000000.0
2008-12-30 08:07:00,1.7145,1.7145,1.7143,1.7143,22800000.0
2008-12-30 08:08:00,1.7143,1.7145,1.7143,1.7145,45200000.0
2008-12-30 08:09:00,1.7145,1.7145,1.7145,1.7145,2400000.0
2008-12-30 08:10:00,1.7145,1.7145,1.7145,1.7145,6000000.0
2008-12-30 08:11:00,1.7145,1.7145,1.7143,1.7143,60600000.0
2008-12-30 08:12:00,1.7143,1.7149,1.7119,1.7149,216400000.0
2008-12-30 08:13:00,1.7148,1.71575,1.7145,1.7148,67600000.0
2008-12-30 08:14:00,1.71465,1.71495,1.7145,1.7145,32800000.0
2008-12-30 08:15:00,1.7145,1.7145,1.71285,1.7145,132800000.0
2008-12-30 08:16:00,1.7145,1.7145,1.7143,1.7145,78200000.0
2008-12-30 08:17:00,1.7145,1.7146,1.7145,1.7146,35200000.0
2008-12-30 08:18:00,1.71475,1.71555,1.7123,1.7143,108000000.0
2008-12-30 08:19:00,1.7124,1.7145,1.7117,1.7143,300400000.0
2008-12-30 08:20:00,1.7143,1.7145,1.71275,1.7145,140400000.0
2008-12-30 08:21:00,1.7145,1.7145,1.7125,1.7145,208200000.0
2008-12-30 08:22:00,1.7143,1.7145,1.7143,1.7143,115600000.0
2008-12-30 08:23:00,1.7143,1.7143,1.7143,1.7143,45200000.0
2008-12-30 08:24:00,1.7143,1.7145,1.7143,1.7143,196800000.0
2008-12-30 08:25:00,1.7143,1.7145,1.71335,1.7143,343000000.0
2008-12-30 08:26:00,1.7142,1.7145,1.71235,1.7142,419200000.0
2008-12-30 08:27:00,1.7142,1.7145,1.7142,1.7145,137600000.0
2008-12-30 08:28:00,1.7145,1.7145,1.7139,1.7145,146000000.0
2008-12-30 08:29:00,1.7145,1.7145,1.7143,1.7143,27200000.0
2008-12-30 08:30:00,1.7143,1.7145,1.71175,1.712,290200000.0
2008-12-30 08:31:00,1.712,1.7145,1.71165,1.71175,346400000.0
2008-12-30 08:32:00,1.71175,1.71175,1.7083,1.70895,200000000.0
2008-12-30 08:33:00,1.70875,1.7103,1.7083,1.70975,67200000.0
2008-12-30 08:34:00,1.71045,1.71145,1.7099,1.7111,63600000.0
2008-12-30 08:35:00,1.711,1.7117,1.7096,1.71035,122000000.0
2008-12-30 08:36:00,1.71015,1.71055,1.70945,1.71015,72000000.0
2008-12-30 08:37:00,1.71025,1.71095,1.70995,1.7106,133000000.0
2008-12-30 08:38:00,1.7107,1.71175,1.70955,1.7098,92000000.0
2008-12-30 08:39:00,1.7097,1.7104,1.7094,1.71025,72400000.0
2008-12-30 08:40:00,1.71065,1.7111,1.7103,1.71095,58200000.0
2008-12-30 08:41:00,1.711,1.71145,1.71065,1.7113,49400000.0
2008-12-30 08:42:00,1.71125,1.7113,1.70965,1.7097,113600000.0
2008-12-30 08:43:00,1.70965,1.70985,1.7094,1.7094,42200000.0
2008-12-30 08:44:00,1.7094,1.7094,1.7094,1.7094,20000000.0
2008-12-30 08:45:00,1.7094,1.7094,1.7094,1.7094,28000000.0
2008-12-30 08:46:00,1.7094,1.70955,1.7094,1.70945,45400000.0
2008-12-30 08:47:00,1.7094,1.7095,1.7093,1.7094,31600000.0
2008-12-30 08:48:00,1.7094,1.7094,1.7094,1.7094,32000000.0
2008-12-30 08:49:00,1.7094,1.7094,1.7094,1.7094,24000000.0
2008-12-30 08:50:00,1.7094,1.7094,1.7094,1.7094,5000000.0
2008-12-30 08:51:00,1.7378,1.7389,1.7378,1.7388,3000000.0
2008-12-30 08:52:00,1.7094,1.7094,1.7094,1.7094,3000000.0
2008-12-30 08:53:00,1.7094,1.7094,1.7094,1.7094,10000000.0
2008-12-30 08:54:00,1.7371,1.7372,1.7368,1.737,13000000.0
2008-12-30 08:55:00,1.7094,1.7094,1.7094,1.7094,13000000.0
2008-12-30 08:56:00,1.7094,1.7094,1.7094,1.7094,5000000.0
2008-12-30 08:57:00,1.7094,1.7094,1.7094,1.7094,6000000.0
2008-12-30 08:58:00,1.7094,1.7094,1.70835,1.70845,39400000.0
2008-12-30 08:59:00,1.7086,1.7086,1.70835,1.7085,22400000.0
2008-12-30 09:00:00,1.70855,1.70855,1.7071,1.7077,83200000.0
2008-12-30 09:01:00,1.70755,1.70775,1.70695,1.70775,75800000.0
2008-12-30 09:02:00,1.70755,1.7083,1.70755,1.70805,28800000.0
2008-12-30 09:03:00,1.7081,1.7083,1.70785,1.7079,25600000.0
2008-12-30 09:04:00,1.70785,1.70785,1.7058,1.7062,108600000.0
2008-12-30 09:05:00,1.7065,1.70775,1.7065,1.70775,135600000.0
2008-12-30 09:06:00,1.70775,1.70805,1.7072,1.70805,74400000.0
2008-12-30 09:07:00,1.708,1.70945,1.708,1.7094,46400000.0
2008-12-30 09:08:00,1.70935,1.7094,1.7092,1.70935,35200000.0
2008-12-30 09:09:00,1.70935,1.71135,1.70915,1.7102,73600000.0
2008-12-30 09:10:00,1.7103,1.7103,1.70885,1.70935,89600000.0
2008-12-30 09:11:00,1.7093,1.71015,1.7093,1.7099,36800000.0
2008-12-30 09:12:00,1.71025,1.7105,1.70985,1.70985,25600000.0
2008-12-30 09:13:00,1.7098,1.71145,1.7098,1.71145,113600000.0
2008-12-30 09:14:00,1.71165,1.7122,1.71125,1.71205,86600000.0
2008-12-30 09:15:00,1.71215,1.71285,1.7108,1.71205,110000000.0
2008-12-30 09:16:00,1.71195,1.7135,1.71195,1.7135,57600000.0
2008-12-30 09:17:00,1.7135,1.7151,1.71305,1.7151,73600000.0
2008-12-30 09:18:00,1.715,1.71585,1.71495,1.71585,54400000.0
2008-12-30 09:19:00,1.7159,1.71705,1.7151,1.71565,183400000.0
2008-12-30 09:20:00,1.7157,1.71645,1.71475,1.71645,156800000.0
2008-12-30 09:21:00,1.71635,1.71825,1.7162,1.71805,107200000.0
2008-12-30 09:22:00,1.71815,1.71815,1.71735,1.7175,124400000.0
2008-12-30 09:23:00,1.7172,1.7172,1.71615,1.7167,82200000.0
2008-12-30 09:24:00,1.7171,1.7181,1.7166,1.71795,78400000.0
2008-12-30 09:25:00,1.71795,1.72155,1.71795,1.72135,86600000.0
2008-12-30 09:26:00,1.7214,1.72145,1.7198,1.72035,119100000.0
2008-12-30 09:27:00,1.7204,1.72315,1.7204,1.72235,130000000.0
2008-12-30 09:28:00,1.72235,1.72385,1.72235,1.72235,103200000.0
2008-12-30 09:29:00,1.72235,1.7228,1.7222,1.7226,99200000.0
2008-12-30 09:30:00,1.7226,1.72345,1.72255,1.7231,109000000.0
2008-12-30 09:31:00,1.7232,1.7241,1.7231,1.7234,101800000.0
2008-12-30 09:32:00,1.72355,1.72535,1.7222,1.72535,203200000.0
2008-12-30 09:33:00,1.7249,1.7272,1.7249,1.72605,131400000.0
2008-12-30 09:34:00,1.726,1.72685,1.72535,1.72685,112000000.0
2008-12-30 09:35:00,1.72685,1.7288,1.7265,1.7285,152000000.0
2008-12-30 09:36:00,1.72865,1.733,1.72835,1.7306,123200000.0
2008-12-30 09:37:00,1.7315,1.7336,1.7298,1.7319,140800000.0
2008-12-30 09:38:00,1.7318,1.73195,1.73095,1.7317,102800000.0
2008-12-30 09:39:00,1.7317,1.7317,1.7317,1.7317,43000000.0
2008-12-30 09:40:00,1.7317,1.732,1.73045,1.7317,55200000.0
2008-12-30 09:41:00,1.7317,1.7317,1.73,1.73,51600000.0
2008-12-30 09:42:00,1.73,1.7304,1.73,1.73,103600000.0
2008-12-30 09:43:00,1.73005,1.73195,1.73,1.7319,61200000.0
2008-12-30 09:44:00,1.73165,1.73195,1.7312,1.73185,94400000.0
2008-12-30 09:45:00,1.7319,1.7338,1.7318,1.73375,142400000.0
2008-12-30 09:46:00,1.73375,1.73425,1.733,1.73365,169600000.0
2008-12-30 09:47:00,1.7335,1.73535,1.7335,1.73535,150400000.0
2008-12-30 09:48:00,1.73515,1.73675,1.73515,1.7365,155200000.0
2008-12-30 09:49:00,1.73645,1.7387,1.736,1.7387,145600000.0
2008-12-30 09:50:00,1.7387,1.73955,1.7382,1.739,239400000.0
2008-12-30 09:51:00,1.739,1.73995,1.739,1.7396,142400000.0
2008-12-30 09:52:00,1.7396,1.7396,1.7385,1.7385,159200000.0
2008-12-30 09:53:00,1.7385,1.7385,1.73725,1.7377,72800000.0
2008-12-30 09:54:00,1.7377,1.7381,1.7375,1.7381,91200000.0
2008-12-30 09:55:00,1.7381,1.73875,1.7377,1.7379,115200000.0
2008-12-30 09:56:00,1.738,1.73885,1.7377,1.73785,172800000.0
2008-12-30 09:57:00,1.73785,1.73885,1.7361,1.73865,164800000.0
2008-12-30 09:58:00,1.73865,1.73895,1.73745,1.738,104000000.0
2008-12-30 09:59:00,1.738,1.7386,1.7368,1.7368,135400000.0
2008-12-30 10:00:00,1.737,1.73775,1.7354,1.73545,150400000.0
2008-12-30 10:01:00,1.7355,1.7359,1.73505,1.73555,168000000.0
2008-12-30 10:02:00,1.7352,1.7363,1.7352,1.7359,91200000.0
2008-12-30 10:03:00,1.7361,1.7366,1.73535,1.73535,123200000.0
2008-12-30 10:04:00,1.73535,1.73715,1.73535,1.73665,117400000.0
2008-12-30 10:05:00,1.73675,1.7382,1.73665,1.738,126400000.0
2008-12-30 10:06:00,1.7382,1.73835,1.73755,1.73755,171200000.0
2008-12-30 10:07:00,1.7377,1.7377,1.7362,1.73635,142400000.0
2008-12-30 10:08:00,1.7362,1.73685,1.7361,1.7365,89800000.0
2008-12-30 10:09:00,1.7358,1.7367,1.73515,1.73645,137600000.0
2008-12-30 10:10:00,1.7364,1.7369,1.73635,1.7367,73600000.0
2008-12-30 10:11:00,1.7366,1.7368,1.7363,1.7363,76800000.0
2008-12-30 10:12:00,1.73635,1.73655,1.73615,1.7364,16000000.0
2008-12-30 10:13:00,1.7363,1.73665,1.73555,1.73555,102400000.0
2008-12-30 10:14:00,1.7356,1.73615,1.73415,1.7342,136000000.0
2008-12-30 10:15:00,1.73415,1.73445,1.7337,1.7344,131200000.0
2008-12-30 10:16:00,1.73445,1.7352,1.73445,1.73495,116800000.0
2008-12-30 10:17:00,1.735,1.73505,1.73465,1.73495,107200000.0
2008-12-30 10:18:00,1.73535,1.7356,1.73535,1.7355,28800000.0
2008-12-30 10:19:00,1.73535,1.73545,1.73485,1.73515,89600000.0
2008-12-30 10:20:00,1.73515,1.73515,1.7347,1.73485,62400000.0
2008-12-30 10:21:00,1.73485,1.73525,1.7343,1.7345,120000000.0
2008-12-30 10:22:00,1.73455,1.73455,1.7337,1.73385,67200000.0
2008-12-30 10:23:00,1.734,1.734,1.73305,1.7334,124800000.0
2008-12-30 10:24:00,1.7335,1.73395,1.7332,1.7338,83200000.0
2008-12-30 10:25:00,1.7338,1.734,1.7334,1.7334,80000000.0
2008-12-30 10:26:00,1.7334,1.73395,1.73325,1.73395,110400000.0
2008-12-30 10:27:00,1.73385,1.73385,1.73305,1.7331,56000000.0
2008-12-30 10:28:00,1.73305,1.73355,1.7323,1.73305,128800000.0
2008-12-30 10:29:00,1.7328,1.73495,1.73275,1.73495,150400000.0
2008-12-30 10:30:00,1.7352,1.7354,1.7341,1.73445,116800000.0
2008-12-30 10:31:00,1.73435,1.735,1.73345,1.73365,136000000.0
2008-12-30 10:32:00,1.73345,1.73395,1.7334,1.73375,164800000.0
2008-12-30 10:33:00,1.73385,1.73755,1.73375,1.73625,172200000.0
2008-12-30 10:34:00,1.73635,1.73645,1.7351,1.7354,128000000.0
2008-12-30 10:35:00,1.73535,1.7361,1.73525,1.736,104000000.0
2008-12-30 10:36:00,1.73605,1.7363,1.7355,1.7357,38400000.0
2008-12-30 10:37:00,1.73565,1.7357,1.7349,1.73515,56000000.0
2008-12-30 10:38:00,1.7351,1.73545,1.7349,1.7351,62400000.0
2008-12-30 10:39:00,1.73505,1.7351,1.7341,1.7344,59200000.0
2008-12-30 10:40:00,1.7344,1.7371,1.7344,1.73675,119000000.0
2008-12-30 10:41:00,1.73685,1.737,1.73595,1.736,107200000.0
2008-12-30 10:42:00,1.736,1.7368,1.7347,1.73495,161600000.0
2008-12-30 10:43:00,1.73495,1.7354,1.7337,1.7352,118400000.0
2008-12-30 10:44:00,1.7352,1.73635,1.73505,1.73545,100800000.0
2008-12-30 10:45:00,1.7354,1.73745,1.73535,1.73695,89600000.0
2008-12-30 10:46:00,1.73685,1.7398,1.73625,1.73955,120400000.0
2008-12-30 10:47:00,1.7389,1.73995,1.73835,1.73875,176000000.0
2008-12-30 10:48:00,1.73875,1.739,1.73705,1.7374,235200000.0
2008-12-30 10:49:00,1.7374,1.7385,1.7373,1.7382,116800000.0
2008-12-30 10:50:00,1.7382,1.73945,1.7382,1.7394,142400000.0
2008-12-30 10:51:00,1.73945,1.73955,1.73805,1.73815,126400000.0
2008-12-30 10:52:00,1.73815,1.73875,1.7379,1.7382,118400000.0
2008-12-30 10:53:00,1.7381,1.7383,1.73755,1.73755,56000000.0
2008-12-30 10:54:00,1.7376,1.74005,1.73745,1.73965,110400000.0
2008-12-30 10:55:00,1.7397,1.7412,1.7397,1.7406,72000000.0
2008-12-30 10:56:00,1.7405,1.74085,1.74,1.7403,96000000.0
2008-12-30 10:57:00,1.74035,1.7409,1.7388,1.739,184000000.0
2008-12-30 10:58:00,1.739,1.74005,1.7387,1.7399,145800000.0
2008-12-30 10:59:00,1.73985,1.74185,1.73985,1.74065,121600000.0
2008-12-30 11:00:00,1.7409,1.742,1.7409,1.742,136000000.0
2008-12-30 11:01:00,1.74205,1.74295,1.7414,1.7416,167900000.0
2008-12-30 11:02:00,1.7417,1.7423,1.741,1.741,178440000.0
2008-12-30 11:03:00,1.741,1.74105,1.7405,1.74055,134600000.0
2008-12-30 11:04:00,1.74075,1.7409,1.74075,1.7408,32000000.0
2008-12-30 11:05:00,1.7408,1.7409,1.7405,1.74065,21600000.0
2008-12-30 11:06:00,1.7406,1.7408,1.7405,1.74065,43400000.0
2008-12-30 11:07:00,1.74065,1.74065,1.7405,1.7405,20200000.0
2008-12-30 11:08:00,1.7405,1.7408,1.7405,1.7406,45400000.0
2008-12-30 11:09:00,1.74055,1.7407,1.73915,1.7396,85800000.0
2008-12-30 11:10:00,1.73965,1.7405,1.7374,1.7374,132000000.0
2008-12-30 11:11:00,1.73725,1.73725,1.7348,1.7362,164200000.0
2008-12-30 11:12:00,1.7362,1.73665,1.73525,1.7364,89000000.0
2008-12-30 11:13:00,1.7365,1.7369,1.736,1.73675,78400000.0
2008-12-30 11:14:00,1.73675,1.7371,1.735,1.735,104000000.0
2008-12-30 11:15:00,1.7353,1.73605,1.73505,1.7356,121600000.0
2008-12-30 11:16:00,1.7357,1.7365,1.73555,1.7361,60800000.0
2008-12-30 11:17:00,1.7361,1.73645,1.73595,1.73645,28800000.0
2008-12-30 11:18:00,1.73635,1.73735,1.7363,1.7369,85800000.0
2008-12-30 11:19:00,1.737,1.739,1.7369,1.7382,125600000.0
2008-12-30 11:20:00,1.73815,1.7387,1.7379,1.7383,72000000.0
2008-12-30 11:21:00,1.73825,1.73825,1.73765,1.7381,78400000.0
2008-12-30 11:22:00,1.73805,1.73825,1.7378,1.73805,116800000.0
2008-12-30 11:23:00,1.738,1.73865,1.73795,1.73865,75200000.0
2008-12-30 11:24:00,1.73865,1.73915,1.7372,1.73735,103400000.0
2008-12-30 11:25:00,1.7373,1.7382,1.73725,1.73815,92800000.0
2008-12-30 11:26:00,1.7382,1.73875,1.737,1.73875,86400000.0
2008-12-30 11:27:00,1.73865,1.7403,1.7382,1.7398,110400000.0
2008-12-30 11:28:00,1.7399,1.7404,1.73875,1.7391,143400000.0
2008-12-30 11:29:00,1.7391,1.7393,1.73885,1.73895,120000000.0
2008-12-30 11:30:00,1.73895,1.73895,1.73815,1.73835,113600000.0
2008-12-30 11:31:00,1.73825,1.73885,1.7377,1.7381,128000000.0
2008-12-30 11:32:00,1.7382,1.7394,1.73745,1.7375,121800000.0
2008-12-30 11:33:00,1.73755,1.738,1.73725,1.7373,109000000.0
2008-12-30 11:34:00,1.7373,1.7386,1.7371,1.7379,131200000.0
2008-12-30 11:35:00,1.73835,1.73895,1.73745,1.73745,123200000.0
2008-12-30 11:36:00,1.73745,1.7382,1.7374,1.73795,96000000.0
2008-12-30 11:37:00,1.73795,1.7409,1.73775,1.73935,89600000.0
2008-12-30 11:38:00,1.7393,1.7424,1.7393,1.7411,119200000.0
2008-12-30 11:39:00,1.74115,1.74525,1.73975,1.74435,146400000.0
2008-12-30 11:40:00,1.74435,1.74715,1.7443,1.74605,99200000.0
2008-12-30 11:41:00,1.7465,1.74685,1.74505,1.7452,64000000.0
2008-12-30 11:42:00,1.74505,1.74575,1.745,1.7456,130000000.0
2008-12-30 11:43:00,1.74565,1.7472,1.7454,1.7471,161600000.0
2008-12-30 11:44:00,1.7471,1.7482,1.747,1.7482,128400000.0
2008-12-30 11:45:00,1.7481,1.74865,1.7476,1.7482,98600000.0
2008-12-30 11:46:00,1.7482,1.7482,1.74565,1.74645,89800000.0
2008-12-30 11:47:00,1.74645,1.7472,1.74545,1.74545,106000000.0
2008-12-30 11:48:00,1.74555,1.7459,1.74555,1.7456,57600000.0
2008-12-30 11:49:00,1.7456,1.74635,1.7456,1.7463,70400000.0
2008-12-30 11:50:00,1.7463,1.74695,1.74605,1.7468,102400000.0
2008-12-30 11:51:00,1.7468,1.74775,1.74675,1.7475,62400000.0
2008-12-30 11:52:00,1.74735,1.74845,1.7473,1.74735,132800000.0
2008-12-30 11:53:00,1.74755,1.74755,1.7451,1.74615,163200000.0
2008-12-30 11:54:00,1.74635,1.74715,1.7462,1.74695,59200000.0
2008-12-30 11:55:00,1.74705,1.7472,1.7466,1.74695,70400000.0
2008-12-30 11:56:00,1.7471,1.7473,1.74555,1.74565,100400000.0
2008-12-30 11:57:00,1.74565,1.7459,1.74495,1.74555,147200000.0
2008-12-30 11:58:00,1.7453,1.746,1.74495,1.74515,126400000.0
2008-12-30 11:59:00,1.74515,1.74515,1.7434,1.7434,96000000.0
2008-12-30 12:00:00,1.7434,1.7434,1.74105,1.74155,57600000.0
2008-12-30 12:01:00,1.74165,1.74205,1.7416,1.7419,22400000.0
2008-12-30 12:02:00,1.74225,1.74225,1.7418,1.7419,84800000.0
2008-12-30 12:03:00,1.7419,1.74235,1.74115,1.74205,176000000.0
2008-12-30 12:04:00,1.74205,1.7425,1.7419,1.7421,73600000.0
2008-12-30 12:05:00,1.7421,1.7422,1.74105,1.7415,144000000.0
2008-12-30 12:06:00,1.7415,1.7419,1.7408,1.74155,45600000.0
2008-12-30 12:07:00,1.7416,1.7419,1.74115,1.74115,100800000.0
2008-12-30 12:08:00,1.7413,1.7429,1.7413,1.7429,78400000.0
2008-12-30 12:09:00,1.7429,1.74315,1.7425,1.7425,64800000.0
2008-12-30 12:10:00,1.7425,1.7425,1.7403,1.7424,80800000.0
2008-12-30 12:11:00,1.7424,1.74375,1.7421,1.7437,78400000.0
2008-12-30 12:12:00,1.74365,1.7447,1.7431,1.74455,94400000.0
2008-12-30 12:13:00,1.7445,1.74485,1.7426,1.7433,104000000.0
2008-12-30 12:14:00,1.74335,1.7444,1.7433,1.7444,171200000.0
2008-12-30 12:15:00,1.7444,1.74485,1.7443,1.7443,94000000.0
2008-12-30 12:16:00,1.7443,1.7443,1.744,1.744,49200000.0
2008-12-30 12:17:00,1.7443,1.7443,1.744,1.744,44400000.0
2008-12-30 12:18:00,1.744,1.7443,1.744,1.7443,40800000.0
2008-12-30 12:19:00,1.7443,1.7452,1.7443,1.74485,56400000.0
2008-12-30 12:20:00,1.745,1.7451,1.74475,1.745,36800000.0
2008-12-30 12:21:00,1.745,1.74605,1.745,1.7456,54800000.0
2008-12-30 12:22:00,1.74565,1.74565,1.7453,1.7453,33200000.0
2008-12-30 12:23:00,1.7453,1.74555,1.7453,1.7454,21400000.0
2008-12-30 12:24:00,1.7454,1.74575,1.7453,1.74565,59000000.0
2008-12-30 12:25:00,1.7455,1.7468,1.74545,1.7466,57600000.0
2008-12-30 12:26:00,1.7466,1.7466,1.74495,1.74515,64600000.0
2008-12-30 12:27:00,1.74515,1.74575,1.74475,1.7455,91200000.0
2008-12-30 12:28:00,1.74545,1.7458,1.745,1.74545,73600000.0
2008-12-30 12:29:00,1.7454,1.7454,1.7441,1.7449,82400000.0
2008-12-30 12:30:00,1.7449,1.7449,1.7426,1.743,126400000.0
2008-12-30 12:31:00,1.74305,1.7436,1.74305,1.74325,134400000.0
2008-12-30 12:32:00,1.7432,1.74445,1.7429,1.74395,88400000.0
2008-12-30 12:33:00,1.74395,1.7441,1.7437,1.74395,72800000.0
2008-12-30 12:34:00,1.74395,1.7444,1.7439,1.74425,102400000.0
2008-12-30 12:35:00,1.74415,1.7449,1.7441,1.74475,112000000.0
2008-12-30 12:36:00,1.7447,1.7463,1.74455,1.7462,152000000.0
2008-12-30 12:37:00,1.74615,1.74715,1.74605,1.74685,150400000.0
2008-12-30 12:38:00,1.74675,1.74675,1.74635,1.7466,89600000.0
2008-12-30 12:39:00,1.7467,1.74755,1.7467,1.74755,75200000.0
2008-12-30 12:40:00,1.7476,1.7478,1.74705,1.7474,109800000.0
2008-12-30 12:41:00,1.7471,1.74725,1.74675,1.7469,84800000.0
2008-12-30 12:42:00,1.74675,1.7469,1.7467,1.7467,28000000.0
2008-12-30 12:43:00,1.7467,1.7467,1.7467,1.7467,16000000.0
2008-12-30 12:44:00,1.7467,1.7467,1.7467,1.7467,18000000.0
2008-12-30 12:45:00,1.7467,1.7467,1.7448,1.7453,91600000.0
2008-12-30 12:46:00,1.74535,1.74565,1.7452,1.74545,51200000.0
2008-12-30 12:47:00,1.7455,1.7456,1.74515,1.7454,49600000.0
2008-12-30 12:48:00,1.7462,1.7462,1.74555,1.746,84800000.0
2008-12-30 12:49:00,1.7461,1.7464,1.7459,1.7462,64000000.0
2008-12-30 12:50:00,1.746,1.7461,1.7459,1.7459,55200000.0
2008-12-30 12:51:00,1.7459,1.74645,1.7459,1.74645,62800000.0
2008-12-30 12:52:00,1.7465,1.7475,1.74645,1.74745,87200000.0
2008-12-30 12:53:00,1.7475,1.74815,1.74695,1.7471,126200000.0
2008-12-30 12:54:00,1.74695,1.74885,1.74695,1.7488,112000000.0
2008-12-30 12:55:00,1.7485,1.74885,1.7484,1.7486,94400000.0
2008-12-30 12:56:00,1.7486,1.7486,1.7473,1.7473,65200000.0
2008-12-30 12:57:00,1.7473,1.74975,1.7471,1.74855,84600000.0
2008-12-30 12:58:00,1.7485,1.7485,1.7461,1.7468,111200000.0
2008-12-30 12:59:00,1.7468,1.7476,1.7466,1.74705,120000000.0
2008-12-30 13:00:00,1.7471,1.7479,1.74655,1.7471,84200000.0
2008-12-30 13:01:00,1.7471,1.7477,1.747,1.74725,97600000.0
2008-12-30 13:02:00,1.74705,1.74735,1.7461,1.74635,107200000.0
2008-12-30 13:03:00,1.7464,1.747,1.7463,1.7463,83800000.0
2008-12-30 13:04:00,1.7463,1.7466,1.7463,1.7463,57800000.0
2008-12-30 13:05:00,1.7463,1.7463,1.74145,1.74475,174000000.0
2008-12-30 13:06:00,1.74475,1.7453,1.7402,1.74295,139400000.0
2008-12-30 13:07:00,1.74305,1.7431,1.7388,1.7401,161600000.0
2008-12-30 13:08:00,1.7401,1.74265,1.73865,1.74175,198200000.0
2008-12-30 13:09:00,1.74175,1.7429,1.741,1.741,153600000.0
2008-12-30 13:10:00,1.74155,1.7423,1.74115,1.742,104000000.0
2008-12-30 13:11:00,1.74245,1.74245,1.74195,1.7421,84800000.0
2008-12-30 13:12:00,1.7421,1.74235,1.7412,1.7412,96000000.0
2008-12-30 13:13:00,1.7414,1.7428,1.7414,1.7416,190400000.0
2008-12-30 13:14:00,1.74155,1.74155,1.74065,1.7411,100800000.0
2008-12-30 13:15:00,1.741,1.741,1.7402,1.7405,88000000.0
2008-12-30 13:16:00,1.74075,1.7409,1.7405,1.74085,84800000.0
2008-12-30 13:17:00,1.74075,1.7417,1.74065,1.74085,92800000.0
2008-12-30 13:18:00,1.74075,1.74155,1.7403,1.7403,64000000.0
2008-12-30 13:19:00,1.74005,1.74135,1.7392,1.74135,171200000.0
2008-12-30 13:20:00,1.7413,1.7414,1.73935,1.74065,175200000.0
2008-12-30 13:21:00,1.74065,1.74175,1.74065,1.7413,76200000.0
2008-12-30 13:22:00,1.74165,1.74245,1.74125,1.7416,59200000.0
2008-12-30 13:23:00,1.74165,1.74205,1.74155,1.74195,36800000.0
2008-12-30 13:24:00,1.7418,1.74255,1.7418,1.7425,51200000.0
2008-12-30 13:25:00,1.7426,1.7434,1.7426,1.7431,129600000.0
2008-12-30 13:26:00,1.7435,1.74435,1.7435,1.7437,83400000.0
2008-12-30 13:27:00,1.7437,1.7437,1.7431,1.7436,141600000.0
2008-12-30 13:28:00,1.7436,1.7436,1.7426,1.74275,56000000.0
2008-12-30 13:29:00,1.7428,1.7432,1.74275,1.74315,51200000.0
2008-12-30 13:30:00,1.7432,1.74355,1.74315,1.7435,44800000.0
2008-12-30 13:31:00,1.74345,1.7439,1.7427,1.7427,92000000.0
2008-12-30 13:32:00,1.7432,1.7432,1.7427,1.7427,57600000.0
2008-12-30 13:33:00,1.7427,1.74315,1.7413,1.7426,136400000.0
2008-12-30 13:34:00,1.74275,1.74275,1.7423,1.7426,84000000.0
2008-12-30 13:35:00,1.7423,1.7426,1.7417,1.74225,65200000.0
2008-12-30 13:36:00,1.7422,1.743,1.7418,1.7428,95800000.0
2008-12-30 13:37:00,1.74265,1.7434,1.74215,1.7426,63400000.0
2008-12-30 13:38:00,1.7426,1.7426,1.7426,1.7426,51000000.0
2008-12-30 13:39:00,1.7426,1.7436,1.7426,1.7435,113800000.0
2008-12-30 13:40:00,1.74355,1.74375,1.7429,1.74375,86600000.0
2008-12-30 13:41:00,1.7437,1.74435,1.74365,1.74415,110400000.0
2008-12-30 13:42:00,1.7442,1.7442,1.74245,1.7426,168000000.0
2008-12-30 13:43:00,1.7426,1.7436,1.7422,1.7426,95800000.0
2008-12-30 13:44:00,1.7426,1.74305,1.7422,1.74305,124400000.0
2008-12-30 13:45:00,1.74305,1.74375,1.74275,1.7435,77800000.0
2008-12-30 13:46:00,1.7435,1.74365,1.7434,1.74355,35200000.0
2008-12-30 13:47:00,1.74355,1.74355,1.7421,1.74215,90600000.0
2008-12-30 13:48:00,1.7421,1.7421,1.7406,1.74135,109800000.0
2008-12-30 13:49:00,1.7414,1.74155,1.74115,1.74115,84800000.0
2008-12-30 13:50:00,1.741,1.7418,1.741,1.7413,132200000.0
2008-12-30 13:51:00,1.74155,1.74205,1.7411,1.74125,102400000.0
2008-12-30 13:52:00,1.74155,1.74255,1.7412,1.74255,126400000.0
2008-12-30 13:53:00,1.74245,1.74295,1.7419,1.74265,139200000.0
2008-12-30 13:54:00,1.7426,1.7429,1.74235,1.74235,81600000.0
2008-12-30 13:55:00,1.74245,1.74275,1.74215,1.7423,73600000.0
2008-12-30 13:56:00,1.74255,1.74265,1.74025,1.741,174400000.0
2008-12-30 13:57:00,1.74105,1.74195,1.74045,1.74065,113600000.0
2008-12-30 13:58:00,1.74055,1.742,1.74055,1.7407,102400000.0
2008-12-30 13:59:00,1.74055,1.74355,1.74055,1.7427,144000000.0
2008-12-30 14:00:00,1.74255,1.74255,1.74075,1.7412,139200000.0
2008-12-30 14:01:00,1.7411,1.7421,1.7409,1.74135,129600000.0
2008-12-30 14:02:00,1.74225,1.74225,1.74145,1.7417,76800000.0
2008-12-30 14:03:00,1.7417,1.74225,1.74165,1.74175,49600000.0
2008-12-30 14:04:00,1.74175,1.7422,1.7414,1.74165,38400000.0
2008-12-30 14:05:00,1.7417,1.7418,1.7412,1.7413,76800000.0
2008-12-30 14:06:00,1.7413,1.7422,1.74125,1.7421,67200000.0
2008-12-30 14:07:00,1.742,1.7435,1.742,1.7431,84800000.0
2008-12-30 14:08:00,1.7431,1.7431,1.74245,1.7425,51200000.0
2008-12-30 14:09:00,1.74265,1.7439,1.74265,1.7436,108800000.0
2008-12-30 14:10:00,1.74355,1.74365,1.7427,1.7427,113600000.0
2008-12-30 14:11:00,1.74345,1.74345,1.74135,1.7423,104000000.0
2008-12-30 14:12:00,1.7423,1.7429,1.7422,1.7428,62400000.0
2008-12-30 14:13:00,1.7429,1.74335,1.7425,1.74325,97600000.0
2008-12-30 14:14:00,1.74315,1.74365,1.7424,1.74245,104000000.0
2008-12-30 14:15:00,1.74245,1.74285,1.7414,1.7417,88000000.0
2008-12-30 14:16:00,1.74175,1.7421,1.74165,1.74165,113600000.0
2008-12-30 14:17:00,1.7417,1.74265,1.7417,1.7418,74400000.0
2008-12-30 14:18:00,1.7418,1.74475,1.7418,1.74345,196000000.0
2008-12-30 14:19:00,1.7432,1.74445,1.74295,1.74325,134900000.0
2008-12-30 14:20:00,1.7432,1.7441,1.7431,1.7435,105000000.0
2008-12-30 14:21:00,1.74345,1.745,1.74345,1.74445,131200000.0
2008-12-30 14:22:00,1.7445,1.74465,1.7435,1.7435,76800000.0
2008-12-30 14:23:00,1.7435,1.745,1.7427,1.745,139200000.0
2008-12-30 14:24:00,1.7452,1.74555,1.7438,1.74405,171200000.0
2008-12-30 14:25:00,1.7439,1.744,1.74345,1.74345,75200000.0
2008-12-30 14:26:00,1.7436,1.74445,1.7436,1.74445,187200000.0
2008-12-30 14:27:00,1.74455,1.74535,1.74405,1.74525,144000000.0
2008-12-30 14:28:00,1.7453,1.74555,1.7451,1.7451,83200000.0
2008-12-30 14:29:00,1.74505,1.74505,1.7436,1.74395,116800000.0
2008-12-30 14:30:00,1.74395,1.74515,1.7438,1.74505,141800000.0
2008-12-30 14:31:00,1.7451,1.74515,1.7442,1.74425,94400000.0
2008-12-30 14:32:00,1.7443,1.7444,1.744,1.74405,80000000.0
2008-12-30 14:33:00,1.74405,1.74405,1.7428,1.7434,75200000.0
2008-12-30 14:34:00,1.7429,1.74305,1.7415,1.74185,104000000.0
2008-12-30 14:35:00,1.742,1.7424,1.74045,1.74045,96000000.0
2008-12-30 14:36:00,1.7406,1.742,1.7406,1.7419,36800000.0
2008-12-30 14:37:00,1.74175,1.7418,1.7416,1.7417,78400000.0
2008-12-30 14:38:00,1.74165,1.74185,1.7411,1.7411,80000000.0
2008-12-30 14:39:00,1.74115,1.74125,1.74045,1.74085,208000000.0
2008-12-30 14:40:00,1.74095,1.74135,1.74065,1.74065,67200000.0
2008-12-30 14:41:00,1.74055,1.7413,1.7405,1.7413,64000000.0
2008-12-30 14:42:00,1.74125,1.7422,1.74095,1.7422,100000000.0
2008-12-30 14:43:00,1.7423,1.7423,1.7402,1.74035,123840000.0
2008-12-30 14:44:00,1.74035,1.74145,1.74035,1.74105,113000000.0
2008-12-30 14:45:00,1.7412,1.74135,1.7407,1.7407,78400000.0
2008-12-30 14:46:00,1.74075,1.74075,1.73995,1.7405,52800000.0
2008-12-30 14:47:00,1.7405,1.7405,1.7395,1.7397,113600000.0
2008-12-30 14:48:00,1.7397,1.7405,1.73945,1.7404,140800000.0
2008-12-30 14:49:00,1.7403,1.7403,1.7392,1.7394,56000000.0
2008-12-30 14:50:00,1.7395,1.73965,1.7383,1.7383,118400000.0
2008-12-30 14:51:00,1.73825,1.73825,1.7368,1.7376,169800000.0
2008-12-30 14:52:00,1.73765,1.7378,1.73615,1.7366,172800000.0
2008-12-30 14:53:00,1.7366,1.7373,1.73645,1.73675,172200000.0
2008-12-30 14:54:00,1.7368,1.7372,1.73665,1.73705,105600000.0
2008-12-30 14:55:00,1.7369,1.737,1.7336,1.7336,149800000.0
2008-12-30 14:56:00,1.73365,1.73445,1.7332,1.73365,187200000.0
2008-12-30 14:57:00,1.73365,1.73475,1.73365,1.73475,216000000.0
2008-12-30 14:58:00,1.73475,1.73475,1.73375,1.73375,166400000.0
2008-12-30 14:59:00,1.7337,1.73385,1.73185,1.7319,198600000.0
2008-12-30 15:00:00,1.73185,1.73235,1.7314,1.73235,156200000.0
2008-12-30 15:01:00,1.73225,1.73335,1.73225,1.73325,120000000.0
2008-12-30 15:02:00,1.7332,1.73375,1.73255,1.73365,155200000.0
2008-12-30 15:03:00,1.7336,1.73445,1.7335,1.73355,130400000.0
2008-12-30 15:04:00,1.7336,1.7344,1.73335,1.7342,92400000.0
2008-12-30 15:05:00,1.73435,1.73435,1.7329,1.7332,89600000.0
2008-12-30 15:06:00,1.73315,1.7333,1.73285,1.733,88000000.0
2008-12-30 15:07:00,1.733,1.733,1.7311,1.7311,132800000.0
2008-12-30 15:08:00,1.73135,1.7319,1.7309,1.73175,139200000.0
2008-12-30 15:09:00,1.7318,1.7328,1.7314,1.7326,153600000.0
2008-12-30 15:10:00,1.73255,1.73335,1.73235,1.733,120000000.0
2008-12-30 15:11:00,1.73315,1.73315,1.7319,1.73195,147200000.0
2008-12-30 15:12:00,1.73205,1.73225,1.73095,1.7315,100800000.0
2008-12-30 15:13:00,1.7316,1.73225,1.7315,1.73225,118400000.0
2008-12-30 15:14:00,1.73225,1.733,1.7312,1.7324,113600000.0
2008-12-30 15:15:00,1.7324,1.73285,1.73195,1.73205,175240000.0
2008-12-30 15:16:00,1.7325,1.7332,1.73245,1.73255,160000000.0
2008-12-30 15:17:00,1.73255,1.73445,1.73235,1.73425,184000000.0
2008-12-30 15:18:00,1.73425,1.7354,1.73425,1.73435,142400000.0
2008-12-30 15:19:00,1.7344,1.73505,1.73425,1.7349,203400000.0
2008-12-30 15:20:00,1.735,1.7353,1.7344,1.73465,131200000.0
2008-12-30 15:21:00,1.73465,1.73465,1.7334,1.7334,161600000.0
2008-12-30 15:22:00,1.73335,1.7338,1.73315,1.7337,112000000.0
2008-12-30 15:23:00,1.7337,1.73475,1.73355,1.7345,177600000.0
2008-12-30 15:24:00,1.7346,1.7346,1.7335,1.7335,124800000.0
2008-12-30 15:25:00,1.7336,1.7336,1.7322,1.73285,187200000.0
2008-12-30 15:26:00,1.73285,1.7339,1.73275,1.7337,178600000.0
2008-12-30 15:27:00,1.73365,1.734,1.7335,1.7339,127400000.0
2008-12-30 15:28:00,1.7339,1.7346,1.73365,1.7344,116800000.0
2008-12-30 15:29:00,1.73445,1.73505,1.73385,1.73435,137600000.0
2008-12-30 15:30:00,1.7344,1.7346,1.73305,1.73355,187200000.0
2008-12-30 15:31:00,1.73365,1.73365,1.7327,1.733,105600000.0
2008-12-30 15:32:00,1.733,1.7331,1.73235,1.73275,121600000.0
2008-12-30 15:33:00,1.73275,1.73275,1.7315,1.7316,173000000.0
2008-12-30 15:34:00,1.7316,1.73245,1.73135,1.73165,124800000.0
2008-12-30 15:35:00,1.73155,1.73175,1.7311,1.73165,137600000.0
2008-12-30 15:36:00,1.73155,1.7319,1.7304,1.73045,120000000.0
2008-12-30 15:37:00,1.7305,1.7315,1.73025,1.7307,145600000.0
2008-12-30 15:38:00,1.7304,1.7314,1.72995,1.73115,104000000.0
2008-12-30 15:39:00,1.73115,1.73125,1.7306,1.7311,84800000.0
2008-12-30 15:40:00,1.7312,1.7314,1.73015,1.73025,124800000.0
2008-12-30 15:41:00,1.7302,1.7307,1.72985,1.72985,92800000.0
2008-12-30 15:42:00,1.73,1.7306,1.7297,1.73045,108800000.0
2008-12-30 15:43:00,1.7305,1.73075,1.72985,1.73045,46440000.0
2008-12-30 15:44:00,1.7304,1.73105,1.7304,1.7304,29800000.0
2008-12-30 15:45:00,1.7304,1.7312,1.7302,1.73115,72600000.0
2008-12-30 15:46:00,1.7312,1.73155,1.73105,1.73155,69440000.0
2008-12-30 15:47:00,1.7315,1.73245,1.7315,1.7324,105600000.0
2008-12-30 15:48:00,1.73255,1.7329,1.7317,1.73255,199700000.0
2008-12-30 15:49:00,1.73265,1.73315,1.73195,1.73315,158400000.0
2008-12-30 15:50:00,1.7326,1.73355,1.7326,1.73325,176000000.0
2008-12-30 15:51:00,1.7333,1.7333,1.7327,1.73295,120000000.0
2008-12-30 15:52:00,1.733,1.73355,1.733,1.7333,80000000.0
2008-12-30 15:53:00,1.73325,1.73335,1.73225,1.7326,180800000.0
2008-12-30 15:54:00,1.73255,1.7328,1.73185,1.73185,132800000.0
2008-12-30 15:55:00,1.7319,1.73275,1.73125,1.7321,208000000.0
2008-12-30 15:56:00,1.7321,1.7321,1.7315,1.7319,84800000.0
2008-12-30 15:57:00,1.73195,1.733,1.7319,1.7326,136000000.0
2008-12-30 15:58:00,1.7326,1.73345,1.7324,1.73305,142400000.0
2008-12-30 15:59:00,1.7333,1.7333,1.7325,1.7325,103600000.0
2008-12-30 16:00:00,1.7325,1.73265,1.7325,1.73255,84000000.0
2008-12-30 16:01:00,1.7326,1.7326,1.7307,1.7313,143200000.0
2008-12-30 16:02:00,1.73115,1.73175,1.73065,1.73145,107400000.0
2008-12-30 16:03:00,1.73145,1.73265,1.73135,1.73255,110400000.0
2008-12-30 16:04:00,1.7325,1.73365,1.73135,1.73135,205800000.0
2008-12-30 16:05:00,1.73135,1.7339,1.73135,1.73375,129600000.0
2008-12-30 16:06:00,1.73385,1.73385,1.7318,1.73195,147200000.0
2008-12-30 16:07:00,1.73195,1.7325,1.7313,1.7313,123200000.0
2008-12-30 16:08:00,1.731,1.73205,1.73075,1.73195,176000000.0
2008-12-30 16:09:00,1.732,1.73305,1.7319,1.7327,83200000.0
2008-12-30 16:10:00,1.7327,1.7338,1.73245,1.7328,135400000.0
2008-12-30 16:11:00,1.7328,1.7333,1.7328,1.73305,41600000.0
2008-12-30 16:12:00,1.73305,1.7335,1.7329,1.7334,75200000.0
2008-12-30 16:13:00,1.7333,1.7339,1.73315,1.73385,110600000.0
2008-12-30 16:14:00,1.73385,1.7342,1.7333,1.73385,110400000.0
2008-12-30 16:15:00,1.73385,1.7341,1.73345,1.73405,110400000.0
2008-12-30 16:16:00,1.73405,1.73455,1.73385,1.7345,107200000.0
2008-12-30 16:17:00,1.7345,1.73595,1.73355,1.73535,99040000.0
2008-12-30 16:18:00,1.73525,1.73545,1.73465,1.7354,112000000.0
2008-12-30 16:19:00,1.73545,1.73565,1.7352,1.7352,81600000.0
2008-12-30 16:20:00,1.7352,1.7355,1.7352,1.7353,118400000.0
2008-12-30 16:21:00,1.7353,1.7353,1.7351,1.7353,136000000.0
2008-12-30 16:22:00,1.7353,1.73555,1.73465,1.7355,163200000.0
2008-12-30 16:23:00,1.7355,1.73605,1.7353,1.73555,113600000.0
2008-12-30 16:24:00,1.7356,1.7366,1.7356,1.7362,84800000.0
2008-12-30 16:25:00,1.7362,1.73715,1.7353,1.7366,144400000.0
2008-12-30 16:26:00,1.7367,1.7384,1.7362,1.7384,209600000.0
2008-12-30 16:27:00,1.7384,1.7384,1.7359,1.73715,143200000.0
2008-12-30 16:28:00,1.73705,1.7372,1.7362,1.7368,144000000.0
2008-12-30 16:29:00,1.7368,1.73715,1.7368,1.7368,242600000.0
2008-12-30 16:30:00,1.7368,1.7368,1.7368,1.7368,198400000.0
2008-12-30 16:31:00,1.7368,1.7368,1.7365,1.7367,247200000.0
2008-12-30 16:32:00,1.7367,1.7368,1.73625,1.7365,226400000.0
2008-12-30 16:33:00,1.7365,1.73715,1.7365,1.7368,167200000.0
2008-12-30 16:34:00,1.7369,1.7372,1.7368,1.7369,60000000.0
2008-12-30 16:35:00,1.737,1.73765,1.7361,1.7361,141200000.0
2008-12-30 16:36:00,1.7361,1.7364,1.7353,1.7364,83400000.0
2008-12-30 16:37:00,1.73645,1.73705,1.7361,1.7367,213000000.0
2008-12-30 16:38:00,1.7366,1.73765,1.7366,1.7374,170700000.0
2008-12-30 16:39:00,1.7374,1.7377,1.73705,1.7371,136400000.0
2008-12-30 16:40:00,1.7372,1.7382,1.7371,1.7375,143600000.0
2008-12-30 16:41:00,1.7375,1.7375,1.7367,1.7375,175200000.0
2008-12-30 16:42:00,1.73775,1.7396,1.7375,1.7391,154800000.0
2008-12-30 16:43:00,1.73915,1.7394,1.73785,1.7383,160000000.0
2008-12-30 16:44:00,1.7383,1.7387,1.7365,1.7365,151600000.0
2008-12-30 16:45:00,1.7366,1.7378,1.7366,1.7374,167000000.0
2008-12-30 16:46:00,1.73775,1.7381,1.737,1.7373,118400000.0
2008-12-30 16:47:00,1.73725,1.7378,1.7366,1.73675,135400000.0
2008-12-30 16:48:00,1.7368,1.7376,1.7364,1.73745,95200000.0
2008-12-30 16:49:00,1.7374,1.73885,1.7371,1.73865,99600000.0
2008-12-30 16:50:00,1.73865,1.7396,1.73835,1.7394,125700000.0
2008-12-30 16:51:00,1.73925,1.74025,1.73925,1.74,126000000.0
2008-12-30 16:52:00,1.74005,1.74035,1.73995,1.74015,131200000.0
2008-12-30 16:53:00,1.74015,1.7402,1.73975,1.74,48000000.0
2008-12-30 16:54:00,1.74005,1.7402,1.73975,1.73985,60200000.0
2008-12-30 16:55:00,1.7398,1.73985,1.73865,1.7387,110800000.0
2008-12-30 16:56:00,1.7386,1.7389,1.73815,1.73815,82400000.0
2008-12-30 16:57:00,1.738,1.73845,1.7378,1.73825,116800000.0
2008-12-30 16:58:00,1.73825,1.7385,1.73805,1.7384,98600000.0
2008-12-30 16:59:00,1.7384,1.739,1.73815,1.7387,147000000.0
2008-12-30 17:00:00,1.7386,1.73925,1.7386,1.7389,128200000.0
2008-12-30 17:01:00,1.7392,1.7392,1.73795,1.7383,115000000.0
2008-12-30 17:02:00,1.73835,1.73925,1.73815,1.73915,110800000.0
2008-12-30 17:03:00,1.7395,1.74055,1.73885,1.73895,133200000.0
2008-12-30 17:04:00,1.73895,1.7399,1.7386,1.7391,113200000.0
2008-12-30 17:05:00,1.7391,1.7401,1.7391,1.73975,143600000.0
2008-12-30 17:06:00,1.7397,1.74025,1.73955,1.7401,103600000.0
2008-12-30 17:07:00,1.7401,1.7402,1.7395,1.74005,126400000.0
2008-12-30 17:08:00,1.74015,1.74075,1.7399,1.7407,94400000.0
2008-12-30 17:09:00,1.74135,1.7418,1.7409,1.74155,112000000.0
2008-12-30 17:10:00,1.7416,1.7416,1.74045,1.7408,134000000.0
2008-12-30 17:11:00,1.7408,1.74095,1.7406,1.7408,92000000.0
2008-12-30 17:12:00,1.74065,1.74065,1.7395,1.7395,138600000.0
2008-12-30 17:13:00,1.73945,1.73965,1.739,1.7391,145200000.0
2008-12-30 17:14:00,1.73915,1.7392,1.7382,1.7385,117600000.0
2008-12-30 17:15:00,1.7385,1.7391,1.73775,1.739,122200000.0
2008-12-30 17:16:00,1.73905,1.7407,1.7388,1.74065,168000000.0
2008-12-30 17:17:00,1.7405,1.741,1.74025,1.7409,135200000.0
2008-12-30 17:18:00,1.741,1.741,1.73915,1.73985,136200000.0
2008-12-30 17:19:00,1.73985,1.74085,1.7396,1.74005,96800000.0
2008-12-30 17:20:00,1.7401,1.7403,1.7396,1.7396,139000000.0
2008-12-30 17:21:00,1.7396,1.74005,1.739,1.7397,120000000.0
2008-12-30 17:22:00,1.7397,1.73975,1.73835,1.7386,133000000.0
2008-12-30 17:23:00,1.73855,1.73855,1.73725,1.738,190400000.0
2008-12-30 17:24:00,1.7379,1.73845,1.737,1.7373,130400000.0
2008-12-30 17:25:00,1.7373,1.7376,1.7367,1.7373,117000000.0
2008-12-30 17:26:00,1.7373,1.7373,1.73615,1.73615,84900000.0
2008-12-30 17:27:00,1.7361,1.7369,1.7358,1.7365,160400000.0
2008-12-30 17:28:00,1.7365,1.73655,1.7354,1.7362,134000000.0
2008-12-30 17:29:00,1.7362,1.73695,1.73555,1.73675,85000000.0
2008-12-30 17:30:00,1.73685,1.73725,1.7367,1.7367,144800000.0
2008-12-30 17:31:00,1.7367,1.7371,1.7366,1.7369,94400000.0
2008-12-30 17:32:00,1.7369,1.73745,1.7369,1.7373,108000000.0
2008-12-30 17:33:00,1.73725,1.7382,1.7369,1.7379,135000000.0
2008-12-30 17:34:00,1.738,1.738,1.7375,1.7375,97600000.0
2008-12-30 17:35:00,1.7375,1.7377,1.73615,1.7363,145200000.0
2008-12-30 17:36:00,1.7363,1.73685,1.73555,1.7357,107000000.0
2008-12-30 17:37:00,1.7357,1.73645,1.73515,1.73645,159400000.0
2008-12-30 17:38:00,1.73645,1.7379,1.73645,1.73765,120800000.0
2008-12-30 17:39:00,1.73765,1.73765,1.73705,1.73735,100800000.0
2008-12-30 17:40:00,1.73735,1.7382,1.7373,1.73785,127400000.0
2008-12-30 17:41:00,1.7379,1.7381,1.73725,1.7376,90600000.0
2008-12-30 17:42:00,1.7376,1.7379,1.73625,1.73645,115200000.0
2008-12-30 17:43:00,1.73685,1.7374,1.73635,1.73685,93200000.0
2008-12-30 17:44:00,1.73685,1.73705,1.73645,1.73685,84800000.0
2008-12-30 17:45:00,1.73685,1.73685,1.7341,1.73425,210200000.0
2008-12-30 17:46:00,1.7344,1.7359,1.7339,1.73545,166000000.0
2008-12-30 17:47:00,1.7355,1.7355,1.7351,1.73515,114400000.0
2008-12-30 17:48:00,1.73515,1.73555,1.7342,1.73435,119600000.0
2008-12-30 17:49:00,1.7347,1.7349,1.7343,1.7349,84400000.0
2008-12-30 17:50:00,1.7349,1.73505,1.7348,1.73505,138000000.0
2008-12-30 17:51:00,1.73505,1.73505,1.7328,1.7338,142000000.0
2008-12-30 17:52:00,1.73375,1.73375,1.7321,1.7328,155800000.0
2008-12-30 17:53:00,1.7328,1.7332,1.7328,1.73285,134000000.0
2008-12-30 17:54:00,1.73285,1.73285,1.73125,1.73145,100000000.0
2008-12-30 17:55:00,1.7315,1.73195,1.73035,1.73035,205400000.0
2008-12-30 17:56:00,1.73055,1.73075,1.7299,1.7303,133000000.0
2008-12-30 17:57:00,1.7303,1.7313,1.7303,1.7313,119400000.0
2008-12-30 17:58:00,1.73135,1.73135,1.72975,1.7306,127200000.0
2008-12-30 17:59:00,1.7306,1.7324,1.72985,1.7323,165000000.0
2008-12-30 18:00:00,1.7322,1.73375,1.73185,1.73355,153500000.0
2008-12-30 18:01:00,1.73355,1.73355,1.7322,1.73255,163300000.0
2008-12-30 18:02:00,1.73265,1.7334,1.7326,1.7326,106000000.0
2008-12-30 18:03:00,1.7326,1.7328,1.73195,1.7325,187400000.0
2008-12-30 18:04:00,1.7325,1.7325,1.7308,1.73165,206000000.0
2008-12-30 18:05:00,1.73155,1.7316,1.7305,1.7309,112200000.0
2008-12-30 18:06:00,1.7309,1.7309,1.7299,1.72995,107200000.0
2008-12-30 18:07:00,1.7299,1.7304,1.7296,1.72965,94200000.0
2008-12-30 18:08:00,1.72985,1.73,1.72795,1.728,113400000.0
2008-12-30 18:09:00,1.72755,1.7276,1.72545,1.72605,181000000.0
2008-12-30 18:10:00,1.72605,1.72625,1.7252,1.72575,170600000.0
2008-12-30 18:11:00,1.72575,1.72735,1.7257,1.72655,117800000.0
2008-12-30 18:12:00,1.72665,1.72815,1.7264,1.7279,144400000.0
2008-12-30 18:13:00,1.72785,1.72835,1.7276,1.7276,129400000.0
2008-12-30 18:14:00,1.72765,1.72785,1.72525,1.7261,158600000.0
2008-12-30 18:15:00,1.7262,1.72685,1.7258,1.72685,100200000.0
2008-12-30 18:16:00,1.72695,1.72705,1.7266,1.72705,131000000.0
2008-12-30 18:17:00,1.727,1.72735,1.7245,1.7252,161200000.0
2008-12-30 18:18:00,1.7252,1.7263,1.72495,1.7258,143600000.0
2008-12-30 18:19:00,1.72575,1.7273,1.72575,1.7271,180400000.0
2008-12-30 18:20:00,1.72695,1.7276,1.72635,1.7276,158400000.0
2008-12-30 18:21:00,1.7276,1.72775,1.72725,1.72735,123400000.0
2008-12-30 18:22:00,1.72735,1.7276,1.727,1.72725,103400000.0
2008-12-30 18:23:00,1.7273,1.72815,1.7273,1.72805,84800000.0
2008-12-30 18:24:00,1.72765,1.72905,1.72745,1.72895,107000000.0
2008-12-30 18:25:00,1.72895,1.72895,1.728,1.728,124000000.0
2008-12-30 18:26:00,1.728,1.7282,1.72775,1.7282,93400000.0
2008-12-30 18:27:00,1.7282,1.7283,1.728,1.728,48400000.0
2008-12-30 18:28:00,1.728,1.7282,1.7267,1.7274,155600000.0
2008-12-30 18:29:00,1.7274,1.7276,1.7272,1.7274,96400000.0
2008-12-30 18:30:00,1.7273,1.7275,1.7268,1.7268,62400000.0
2008-12-30 18:31:00,1.7268,1.7274,1.7268,1.7272,64800000.0
2008-12-30 18:32:00,1.7272,1.7272,1.72505,1.7256,86000000.0
2008-12-30 18:33:00,1.72565,1.72575,1.72535,1.72555,76800000.0
2008-12-30 18:34:00,1.7258,1.7258,1.72465,1.725,62600000.0
2008-12-30 18:35:00,1.725,1.7253,1.7245,1.72475,141600000.0
2008-12-30 18:36:00,1.72475,1.7263,1.72475,1.7263,117600000.0
2008-12-30 18:37:00,1.7263,1.72685,1.7257,1.72685,72600000.0
2008-12-30 18:38:00,1.72685,1.7274,1.7263,1.7263,108200000.0
2008-12-30 18:39:00,1.72625,1.7272,1.7261,1.7272,72000000.0
2008-12-30 18:40:00,1.7272,1.7274,1.72615,1.7267,161000000.0
2008-12-30 18:41:00,1.7267,1.7267,1.7245,1.7245,127800000.0
2008-12-30 18:42:00,1.7245,1.7245,1.72315,1.72315,142600000.0
2008-12-30 18:43:00,1.72355,1.72395,1.72225,1.72225,147800000.0
2008-12-30 18:44:00,1.72225,1.72285,1.7209,1.72125,156400000.0
2008-12-30 18:45:00,1.72125,1.72195,1.72125,1.7217,112000000.0
2008-12-30 18:46:00,1.7217,1.72265,1.7212,1.7216,174400000.0
2008-12-30 18:47:00,1.72165,1.7237,1.72165,1.7237,115200000.0
2008-12-30 18:48:00,1.7237,1.72395,1.7225,1.723,66800000.0
2008-12-30 18:49:00,1.7227,1.723,1.7222,1.7227,122800000.0
2008-12-30 18:50:00,1.72265,1.72505,1.7226,1.7246,158600000.0
2008-12-30 18:51:00,1.7246,1.7246,1.72255,1.72345,176800000.0
2008-12-30 18:52:00,1.72405,1.7244,1.7235,1.72415,72400000.0
2008-12-30 18:53:00,1.7243,1.7249,1.72415,1.7245,122800000.0
2008-12-30 18:54:00,1.7244,1.72465,1.72245,1.7231,139200000.0
2008-12-30 18:55:00,1.723,1.72415,1.72285,1.7233,145800000.0
2008-12-30 18:56:00,1.7233,1.7233,1.72245,1.72305,72000000.0
2008-12-30 18:57:00,1.723,1.72395,1.72285,1.7234,93600000.0
2008-12-30 18:58:00,1.72345,1.72365,1.72265,1.7227,165800000.0
2008-12-30 18:59:00,1.7227,1.7229,1.72025,1.72035,196300000.0
2008-12-30 19:00:00,1.72025,1.72175,1.72005,1.7202,152800000.0
2008-12-30 19:01:00,1.72055,1.7208,1.7203,1.7205,90800000.0
2008-12-30 19:02:00,1.7206,1.72065,1.7192,1.7203,103200000.0
2008-12-30 19:03:00,1.7204,1.72095,1.7202,1.7204,76200000.0
2008-12-30 19:04:00,1.72045,1.7208,1.72035,1.72055,78200000.0
2008-12-30 19:05:00,1.72055,1.7212,1.72035,1.72105,53600000.0
2008-12-30 19:06:00,1.7212,1.7229,1.7211,1.7229,152000000.0
2008-12-30 19:07:00,1.7229,1.7229,1.7222,1.7229,100200000.0
2008-12-30 19:08:00,1.7228,1.72305,1.72265,1.72275,73600000.0
2008-12-30 19:09:00,1.72275,1.72385,1.7224,1.72385,108800000.0
2008-12-30 19:10:00,1.724,1.7251,1.7239,1.7251,74800000.0
2008-12-30 19:11:00,1.72505,1.7255,1.7249,1.7253,102400000.0
2008-12-30 19:12:00,1.7254,1.726,1.72455,1.72495,114800000.0
2008-12-30 19:13:00,1.72495,1.72495,1.7245,1.72475,62400000.0
2008-12-30 19:14:00,1.72475,1.7251,1.72475,1.7249,32000000.0
2008-12-30 19:15:00,1.7249,1.7249,1.72425,1.7244,51000000.0
2008-12-30 19:16:00,1.7244,1.7251,1.7231,1.72365,87800000.0
2008-12-30 19:17:00,1.72365,1.7246,1.7235,1.7245,68800000.0
2008-12-30 19:18:00,1.7244,1.7246,1.72385,1.724,30400000.0
2008-12-30 19:19:00,1.72395,1.7245,1.72385,1.7245,68800000.0
2008-12-30 19:20:00,1.72475,1.7252,1.72455,1.72515,55200000.0
2008-12-30 19:21:00,1.7252,1.7252,1.7244,1.72455,22400000.0
2008-12-30 19:22:00,1.72455,1.7247,1.72395,1.7242,36800000.0
2008-12-30 19:23:00,1.7242,1.725,1.72365,1.725,65000000.0
2008-12-30 19:24:00,1.725,1.7259,1.72465,1.72545,56400000.0
2008-12-30 19:25:00,1.7255,1.7261,1.72525,1.7256,38400000.0
2008-12-30 19:26:00,1.72535,1.72575,1.72535,1.7257,59200000.0
2008-12-30 19:27:00,1.7257,1.72605,1.7257,1.7257,76800000.0
2008-12-30 19:28:00,1.72585,1.72625,1.72545,1.72555,60200000.0
2008-12-30 19:29:00,1.72555,1.72555,1.7242,1.7245,107200000.0
2008-12-30 19:30:00,1.7247,1.7256,1.7245,1.7253,89800000.0
2008-12-30 19:31:00,1.7255,1.72605,1.72515,1.7257,91000000.0
2008-12-30 19:32:00,1.72575,1.72595,1.7253,1.72565,45800000.0
2008-12-30 19:33:00,1.72535,1.726,1.725,1.726,57600000.0
2008-12-30 19:34:00,1.72595,1.7275,1.72595,1.72715,49600000.0
2008-12-30 19:35:00,1.727,1.727,1.7262,1.7264,100800000.0
2008-12-30 19:36:00,1.7264,1.7264,1.7244,1.72485,73000000.0
2008-12-30 19:37:00,1.72485,1.72495,1.7234,1.7236,97600000.0
2008-12-30 19:38:00,1.7236,1.7236,1.7212,1.722,138200000.0
2008-12-30 19:39:00,1.722,1.72205,1.71955,1.72005,127600000.0
2008-12-30 19:40:00,1.71995,1.72235,1.7199,1.72115,140600000.0
2008-12-30 19:41:00,1.72115,1.72115,1.72005,1.7208,117800000.0
2008-12-30 19:42:00,1.7208,1.72135,1.7204,1.7212,68800000.0
2008-12-30 19:43:00,1.7211,1.72265,1.721,1.7222,106600000.0
2008-12-30 19:44:00,1.72205,1.72265,1.72205,1.72225,28000000.0
2008-12-30 19:45:00,1.72205,1.72215,1.7213,1.7219,50200000.0
2008-12-30 19:46:00,1.722,1.72325,1.722,1.72325,65600000.0
2008-12-30 19:47:00,1.72345,1.72385,1.7234,1.7237,27200000.0
2008-12-30 19:48:00,1.7237,1.7237,1.7224,1.7231,93600000.0
2008-12-30 19:49:00,1.7224,1.7231,1.7224,1.7231,70800000.0
2008-12-30 19:50:00,1.7231,1.7231,1.7207,1.72085,110800000.0
2008-12-30 19:51:00,1.72105,1.72195,1.72055,1.7206,137600000.0
2008-12-30 19:52:00,1.72065,1.72135,1.7205,1.72135,44800000.0
2008-12-30 19:53:00,1.72135,1.7215,1.72135,1.72145,14400000.0
2008-12-30 19:54:00,1.7214,1.7214,1.72085,1.7211,42000000.0
2008-12-30 19:55:00,1.72125,1.7214,1.7211,1.7214,51400000.0
2008-12-30 19:56:00,1.72135,1.72135,1.7211,1.7211,21600000.0
2008-12-30 19:57:00,1.7211,1.72145,1.7211,1.72145,34400000.0
2008-12-30 19:58:00,1.72145,1.72145,1.7207,1.72085,43600000.0
2008-12-30 19:59:00,1.72085,1.7212,1.7204,1.72085,93600000.0
2008-12-30 20:00:00,1.721,1.721,1.7207,1.7208,31200000.0
2008-12-30 20:01:00,1.7207,1.72115,1.7207,1.7211,29600000.0
2008-12-30 20:02:00,1.721,1.72155,1.7209,1.7211,64800000.0
2008-12-30 20:03:00,1.7211,1.7214,1.7211,1.72125,106000000.0
2008-12-30 20:04:00,1.7213,1.7213,1.7211,1.7211,57600000.0
2008-12-30 20:05:00,1.72115,1.72155,1.7211,1.7214,76200000.0
2008-12-30 20:06:00,1.7214,1.72145,1.7214,1.7214,51200000.0
2008-12-30 20:07:00,1.7214,1.7214,1.7214,1.7214,3200000.0
2008-12-30 20:08:00,1.7214,1.72145,1.7214,1.72145,14400000.0
2008-12-30 20:09:00,1.7214,1.72145,1.7214,1.7214,17600000.0
2008-12-30 20:10:00,1.7214,1.7214,1.7214,1.7214,28800000.0
2008-12-30 20:11:00,1.7214,1.72175,1.72085,1.72125,70600000.0
2008-12-30 20:12:00,1.7214,1.7218,1.72115,1.72125,24800000.0
2008-12-30 20:13:00,1.72145,1.72175,1.72125,1.72175,45000000.0
2008-12-30 20:14:00,1.7217,1.72245,1.72155,1.7222,49000000.0
2008-12-30 20:15:00,1.7219,1.72215,1.72145,1.72185,29000000.0
2008-12-30 20:16:00,1.7217,1.7225,1.72155,1.72245,32000000.0
2008-12-30 20:17:00,1.7225,1.7225,1.7222,1.7222,40800000.0
2008-12-30 20:18:00,1.72215,1.72265,1.722,1.722,54800000.0
2008-12-30 20:19:00,1.72215,1.72285,1.72215,1.72275,52400000.0
2008-12-30 20:20:00,1.7227,1.72325,1.7222,1.7228,61200000.0
2008-12-30 20:21:00,1.72285,1.7237,1.72285,1.7235,51400000.0
2008-12-30 20:22:00,1.7235,1.72355,1.72275,1.7235,51200000.0
2008-12-30 20:23:00,1.7234,1.7234,1.7229,1.72325,32000000.0
2008-12-30 20:24:00,1.7234,1.7237,1.72295,1.72345,44800000.0
2008-12-30 20:25:00,1.7234,1.7235,1.72335,1.7235,14400000.0
2008-12-30 20:26:00,1.7235,1.72355,1.72335,1.72335,51200000.0
2008-12-30 20:27:00,1.7233,1.7241,1.72325,1.7241,30400000.0
2008-12-30 20:28:00,1.7241,1.72445,1.72355,1.7238,62400000.0
2008-12-30 20:29:00,1.72375,1.72385,1.7232,1.7233,62400000.0
2008-12-30 20:30:00,1.72315,1.7237,1.7229,1.7235,40000000.0
2008-12-30 20:31:00,1.72345,1.7239,1.72345,1.72375,15400000.0
2008-12-30 20:32:00,1.72395,1.72485,1.72395,1.7248,48800000.0
2008-12-30 20:33:00,1.7248,1.7248,1.7244,1.7245,14400000.0
2008-12-30 20:34:00,1.72455,1.72475,1.7243,1.7243,30400000.0
2008-12-30 20:35:00,1.7243,1.72485,1.7243,1.7243,60800000.0
2008-12-30 20:36:00,1.72435,1.72455,1.72435,1.7244,27200000.0
2008-12-30 20:37:00,1.72445,1.7246,1.7242,1.7242,12800000.0
2008-12-30 20:38:00,1.7244,1.72445,1.72415,1.72415,24000000.0
2008-12-30 20:39:00,1.72415,1.7246,1.72375,1.7246,70400000.0
2008-12-30 20:40:00,1.72465,1.72465,1.72405,1.72425,43200000.0
2008-12-30 20:41:00,1.7243,1.7243,1.7232,1.7233,60800000.0
2008-12-30 20:42:00,1.7233,1.7233,1.7228,1.72295,21800000.0
2008-12-30 20:43:00,1.72295,1.7236,1.7229,1.7231,91400000.0
2008-12-30 20:44:00,1.7231,1.7231,1.72225,1.72285,54600000.0
2008-12-30 20:45:00,1.723,1.72335,1.72265,1.72325,84800000.0
2008-12-30 20:46:00,1.7239,1.724,1.7235,1.724,24000000.0
2008-12-30 20:47:00,1.72335,1.7235,1.72325,1.7235,24000000.0
2008-12-30 20:48:00,1.7235,1.7235,1.72185,1.72195,84800000.0
2008-12-30 20:49:00,1.722,1.7221,1.722,1.7221,38400000.0
2008-12-30 20:50:00,1.72215,1.7227,1.7221,1.7227,44800000.0
2008-12-30 20:51:00,1.7227,1.7228,1.72235,1.72245,30400000.0
2008-12-30 20:52:00,1.7224,1.7228,1.72235,1.72255,41600000.0
2008-12-30 20:53:00,1.72255,1.72265,1.72225,1.7226,30400000.0
2008-12-30 20:54:00,1.7223,1.72275,1.7223,1.72275,20000000.0
2008-12-30 20:55:00,1.72275,1.72285,1.72255,1.72255,22400000.0
2008-12-30 20:56:00,1.7226,1.7228,1.72245,1.72255,48000000.0
2008-12-30 20:57:00,1.7227,1.7228,1.7227,1.7228,9600000.0
2008-12-30 20:58:00,1.7229,1.7229,1.7225,1.7227,28800000.0
2008-12-30 20:59:00,1.7227,1.7229,1.72255,1.7227,42400000.0
2008-12-30 21:00:00,1.7227,1.7234,1.72245,1.7234,35600000.0
2008-12-30 21:01:00,1.7234,1.7245,1.7233,1.7245,57000000.0
2008-12-30 21:02:00,1.7245,1.7247,1.72365,1.72405,43000000.0
2008-12-30 21:03:00,1.72395,1.72425,1.72355,1.72355,42200000.0
2008-12-30 21:04:00,1.7236,1.7236,1.7224,1.72275,62400000.0
2008-12-30 21:05:00,1.72265,1.72295,1.72265,1.72295,28800000.0
2008-12-30 21:06:00,1.72295,1.7233,1.7227,1.72275,83400000.0
2008-12-30 21:07:00,1.7227,1.7229,1.722,1.72225,57600000.0
2008-12-30 21:08:00,1.7223,1.7225,1.72215,1.72245,23200000.0
2008-12-30 21:09:00,1.7224,1.72335,1.7224,1.72265,68200000.0
2008-12-30 21:10:00,1.72255,1.72255,1.7224,1.7224,6400000.0
2008-12-30 21:11:00,1.72245,1.72275,1.7223,1.7226,46400000.0
2008-12-30 21:12:00,1.7225,1.72265,1.7225,1.72265,14600000.0
2008-12-30 21:13:00,1.7227,1.7227,1.7219,1.72195,36800000.0
2008-12-30 21:14:00,1.7219,1.72205,1.7219,1.72205,8000000.0
2008-12-30 21:15:00,1.72215,1.72215,1.7221,1.7221,8000000.0
2008-12-30 21:16:00,1.72215,1.72225,1.72215,1.7222,12000000.0
2008-12-30 21:17:00,1.72215,1.7227,1.72215,1.7227,24000000.0
2008-12-30 21:18:00,1.72265,1.72265,1.722,1.722,34400000.0
2008-12-30 21:19:00,1.7221,1.7223,1.722,1.72215,25200000.0
2008-12-30 21:20:00,1.7223,1.7232,1.7222,1.7232,34800000.0
2008-12-30 21:21:00,1.7232,1.7232,1.72195,1.72195,75000000.0
2008-12-30 21:22:00,1.72195,1.72325,1.72195,1.72225,63400000.0
2008-12-30 21:23:00,1.7222,1.7237,1.7222,1.72275,56600000.0
2008-12-30 21:24:00,1.7238,1.7251,1.7237,1.7244,65000000.0
2008-12-30 21:25:00,1.72455,1.7256,1.72455,1.7247,36800000.0
2008-12-30 21:26:00,1.7247,1.7247,1.7239,1.7242,68200000.0
2008-12-30 21:27:00,1.7242,1.7242,1.72335,1.7236,34600000.0
2008-12-30 21:28:00,1.7236,1.7237,1.72315,1.7237,95600000.0
2008-12-30 21:29:00,1.7236,1.7236,1.7227,1.7228,28800000.0
2008-12-30 21:30:00,1.7228,1.7236,1.7228,1.7236,17600000.0
2008-12-30 21:31:00,1.72355,1.7238,1.7228,1.7232,82800000.0
2008-12-30 21:32:00,1.7235,1.7241,1.7231,1.7231,64800000.0
2008-12-30 21:33:00,1.72315,1.72405,1.72315,1.724,25400000.0
2008-12-30 21:34:00,1.72395,1.72395,1.7234,1.7234,40000000.0
2008-12-30 21:35:00,1.72345,1.7236,1.7234,1.7236,51200000.0
2008-12-30 21:36:00,1.7234,1.7234,1.7231,1.7231,31200000.0
2008-12-30 21:37:00,1.7231,1.7231,1.7231,1.7231,12800000.0
2008-12-30 21:38:00,1.7231,1.72345,1.7231,1.72345,24000000.0
2008-12-30 21:39:00,1.72355,1.7236,1.72225,1.7232,42600000.0
2008-12-30 21:40:00,1.7228,1.72345,1.7228,1.7234,23000000.0
2008-12-30 21:41:00,1.7234,1.72345,1.7225,1.72275,63600000.0
2008-12-30 21:42:00,1.72285,1.72445,1.72265,1.72445,45000000.0
2008-12-30 21:43:00,1.724,1.72515,1.7238,1.72515,44200000.0
2008-12-30 21:44:00,1.72515,1.72545,1.7249,1.7251,91400000.0
2008-12-30 21:45:00,1.7252,1.7258,1.7249,1.72505,93800000.0
2008-12-30 21:46:00,1.72515,1.7255,1.72495,1.7255,64800000.0
2008-12-30 21:47:00,1.7254,1.72555,1.7248,1.7248,21000000.0
2008-12-30 21:48:00,1.72475,1.7248,1.72425,1.72445,44400000.0
2008-12-30 21:49:00,1.7243,1.7257,1.72425,1.7257,41600000.0
2008-12-30 21:50:00,1.7255,1.72675,1.7248,1.7257,68600000.0
2008-12-30 21:51:00,1.7261,1.72635,1.725,1.7257,66400000.0
2008-12-30 21:52:00,1.7257,1.72575,1.72545,1.7255,18200000.0
2008-12-30 21:53:00,1.7255,1.7263,1.72515,1.72515,67800000.0
2008-12-30 21:54:00,1.72515,1.72515,1.7239,1.72435,105000000.0
2008-12-30 21:55:00,1.7246,1.7288,1.7246,1.72705,166400000.0
2008-12-30 21:56:00,1.727,1.7272,1.7265,1.7268,76200000.0
2008-12-30 21:57:00,1.7268,1.7268,1.7264,1.7264,62400000.0
2008-12-30 21:58:00,1.7264,1.7264,1.72515,1.72515,85800000.0
2008-12-30 21:59:00,1.725,1.72595,1.725,1.72585,95600000.0
2008-12-30 22:00:00,1.72605,1.72685,1.7258,1.7259,98800000.0
2008-12-30 22:01:00,1.72585,1.7269,1.72585,1.72615,120600000.0
2008-12-30 22:02:00,1.72615,1.72655,1.72585,1.7259,34800000.0
2008-12-30 22:03:00,1.72595,1.7261,1.72585,1.72605,33600000.0
2008-12-30 22:04:00,1.72605,1.72665,1.7259,1.72655,60200000.0
2008-12-30 22:05:00,1.7266,1.72665,1.7254,1.7254,50400000.0
2008-12-30 22:06:00,1.7254,1.7254,1.72495,1.7251,22400000.0
2008-12-30 22:07:00,1.725,1.72535,1.72495,1.7253,12800000.0
2008-12-30 22:08:00,1.7253,1.7255,1.72495,1.725,45400000.0
2008-12-30 22:09:00,1.725,1.725,1.7236,1.725,44000000.0
2008-12-30 22:10:00,1.725,1.72535,1.7236,1.7242,97800000.0
2008-12-30 22:11:00,1.7242,1.7256,1.7242,1.7246,60000000.0
2008-12-30 22:12:00,1.7246,1.7249,1.7246,1.7246,34200000.0
2008-12-30 22:13:00,1.7246,1.7247,1.7246,1.7246,17400000.0
2008-12-30 22:14:00,1.7246,1.7246,1.7246,1.7246,9000000.0
2008-12-30 22:15:00,1.7246,1.7246,1.72205,1.72235,66400000.0
2008-12-30 22:16:00,1.7225,1.72315,1.7219,1.72255,68800000.0
2008-12-30 22:17:00,1.72255,1.72255,1.72155,1.72175,59800000.0
2008-12-30 22:18:00,1.72175,1.72225,1.7204,1.72105,56000000.0
2008-12-30 22:19:00,1.7211,1.7214,1.7203,1.7207,105800000.0
2008-12-30 22:20:00,1.72065,1.72065,1.7197,1.72,52800000.0
2008-12-30 22:21:00,1.72005,1.7202,1.7184,1.71935,68400000.0
2008-12-30 22:22:00,1.71935,1.72035,1.71865,1.71945,94400000.0
2008-12-30 22:23:00,1.71925,1.71975,1.7191,1.7197,50600000.0
2008-12-30 22:24:00,1.7197,1.7197,1.71925,1.7194,51400000.0
2008-12-30 22:25:00,1.71945,1.71965,1.7194,1.71965,11200000.0
2008-12-30 22:26:00,1.7197,1.7203,1.71935,1.71995,103600000.0
2008-12-30 22:27:00,1.7201,1.72105,1.7191,1.71925,115200000.0
2008-12-30 22:28:00,1.71935,1.7199,1.71935,1.71985,92200000.0
2008-12-30 22:29:00,1.71975,1.71985,1.719,1.7193,58000000.0
2008-12-30 22:30:00,1.7193,1.7198,1.71895,1.7196,57400000.0
2008-12-30 22:31:00,1.7193,1.7193,1.71825,1.71825,40400000.0
2008-12-30 22:32:00,1.71825,1.71835,1.71825,1.71835,4800000.0
2008-12-30 22:33:00,1.71825,1.71825,1.717,1.71715,51200000.0
2008-12-30 22:34:00,1.71715,1.71755,1.7167,1.71735,71400000.0
2008-12-30 22:35:00,1.71735,1.7183,1.71695,1.7183,101000000.0
2008-12-30 22:36:00,1.71835,1.71855,1.7181,1.71845,11400000.0
2008-12-30 22:37:00,1.7185,1.7195,1.7185,1.71915,51000000.0
2008-12-30 22:38:00,1.71915,1.72015,1.7191,1.72,43000000.0
2008-12-30 22:39:00,1.72,1.72,1.7192,1.7196,73600000.0
2008-12-30 22:40:00,1.71945,1.7202,1.7192,1.71945,76000000.0
2008-12-30 22:41:00,1.71975,1.7198,1.71895,1.7194,56000000.0
2008-12-30 22:42:00,1.71925,1.71945,1.71875,1.71945,91400000.0
2008-12-30 22:43:00,1.71945,1.71945,1.71845,1.71925,87800000.0
2008-12-30 22:44:00,1.7193,1.7193,1.71905,1.71905,22400000.0
2008-12-30 22:45:00,1.71915,1.7193,1.71865,1.7192,44000000.0
2008-12-30 22:46:00,1.71925,1.71945,1.71915,1.71935,45200000.0
2008-12-30 22:47:00,1.71935,1.71955,1.71905,1.71955,54600000.0
2008-12-30 22:48:00,1.7195,1.72,1.7194,1.7199,104600000.0
2008-12-30 22:49:00,1.7199,1.7199,1.7194,1.71985,52000000.0
2008-12-30 22:50:00,1.71985,1.72,1.71885,1.71885,105600000.0
2008-12-30 22:51:00,1.7195,1.7199,1.71895,1.719,72600000.0
2008-12-30 22:52:00,1.7189,1.71965,1.7187,1.71905,81000000.0
2008-12-30 22:53:00,1.71905,1.71985,1.7188,1.71985,54400000.0
2008-12-30 22:54:00,1.71985,1.71985,1.71905,1.7191,79200000.0
2008-12-30 22:55:00,1.7191,1.7196,1.71905,1.7191,59200000.0
2008-12-30 22:56:00,1.7191,1.71915,1.719,1.719,14400000.0
2008-12-30 22:57:00,1.719,1.719,1.7186,1.7186,22400000.0
2008-12-30 22:58:00,1.7186,1.7186,1.7186,1.7186,48000000.0
2008-12-30 22:59:00,1.7186,1.7186,1.7185,1.7186,51200000.0
2008-12-30 23:00:00,1.7186,1.7186,1.7186,1.7186,32000000.0
2008-12-30 23:01:00,1.7186,1.7186,1.7186,1.7186,60800000.0
2008-12-30 23:02:00,1.7186,1.7186,1.7172,1.7186,56000000.0
2008-12-30 23:03:00,1.7174,1.7186,1.7171,1.7186,68000000.0
2008-12-30 23:04:00,1.7186,1.7186,1.71725,1.7186,106400000.0
2008-12-30 23:05:00,1.71745,1.71745,1.7169,1.71705,80800000.0
2008-12-30 23:06:00,1.71705,1.71725,1.71705,1.71725,49600000.0
2008-12-30 23:07:00,1.71725,1.71775,1.71725,1.7175,62400000.0
2008-12-30 23:08:00,1.71725,1.7176,1.7169,1.7169,26600000.0
2008-12-30 23:09:00,1.7169,1.71695,1.7169,1.7169,27600000.0
2008-12-30 23:10:00,1.7169,1.7169,1.71565,1.7169,59000000.0
2008-12-30 23:11:00,1.7169,1.7169,1.7159,1.7167,20200000.0
2008-12-30 23:12:00,1.7169,1.7169,1.71605,1.7169,21000000.0
2008-12-30 23:13:00,1.7169,1.7169,1.7167,1.7169,16000000.0
2008-12-30 23:14:00,1.7169,1.7169,1.7169,1.7169,17000000.0
2008-12-30 23:15:00,1.7169,1.7169,1.7169,1.7169,8000000.0
2008-12-30 23:16:00,1.7169,1.7169,1.7169,1.7169,10000000.0
2008-12-30 23:17:00,1.7169,1.7169,1.7169,1.7169,20000000.0
2008-12-30 23:18:00,1.7169,1.71695,1.7161,1.7169,33400000.0
2008-12-30 23:19:00,1.7169,1.7169,1.7167,1.7167,20000000.0
2008-12-30 23:20:00,1.7169,1.7169,1.7161,1.7169,21000000.0
2008-12-30 23:21:00,1.7169,1.7169,1.7167,1.7169,12000000.0
2008-12-30 23:22:00,1.7169,1.7169,1.7169,1.7169,13000000.0
2008-12-30 23:23:00,1.7169,1.7169,1.7169,1.7169,6000000.0
2008-12-30 23:24:00,1.7169,1.71705,1.7169,1.7169,18000000.0
2008-12-30 23:25:00,1.7169,1.7169,1.7169,1.7169,14000000.0
2008-12-30 23:26:00,1.7169,1.7169,1.7169,1.7169,2000000.0
2008-12-30 23:27:00,1.7169,1.7169,1.7169,1.7169,11000000.0
2008-12-30 23:28:00,1.7169,1.7169,1.7169,1.7169,10000000.0
2008-12-30 23:29:00,1.7169,1.7169,1.7167,1.7169,29000000.0
2008-12-30 23:30:00,1.7169,1.7169,1.71555,1.71555,37400000.0
2008-12-30 23:31:00,1.71555,1.7156,1.7152,1.7153,29400000.0
2008-12-30 23:32:00,1.71495,1.71515,1.7143,1.7143,77200000.0
2008-12-30 23:33:00,1.7143,1.71445,1.7143,1.7144,36800000.0
2008-12-30 23:34:00,1.7144,1.71465,1.7144,1.71465,16400000.0
2008-12-30 23:35:00,1.71465,1.71475,1.71435,1.71475,55200000.0
2008-12-30 23:36:00,1.71475,1.71475,1.7143,1.7143,32200000.0
2008-12-30 23:37:00,1.7136,1.7143,1.71235,1.713,34600000.0
2008-12-30 23:38:00,1.713,1.7131,1.71265,1.7131,36000000.0
2008-12-30 23:39:00,1.7127,1.7128,1.7127,1.7127,19600000.0
2008-12-30 23:40:00,1.71325,1.7137,1.71235,1.7124,52800000.0
2008-12-30 23:41:00,1.7124,1.7125,1.7123,1.7123,14400000.0
2008-12-30 23:42:00,1.71225,1.71225,1.7109,1.7118,38800000.0
2008-12-30 23:43:00,1.7116,1.7118,1.7115,1.7117,35200000.0
2008-12-30 23:44:00,1.7117,1.71195,1.7116,1.7119,24000000.0
2008-12-30 23:45:00,1.7119,1.7119,1.7105,1.71075,36800000.0
2008-12-30 23:46:00,1.71075,1.7118,1.7106,1.7116,51600000.0
2008-12-30 23:47:00,1.71155,1.71255,1.71155,1.71255,27200000.0
2008-12-30 23:48:00,1.7126,1.7126,1.7118,1.71195,72000000.0
2008-12-30 23:49:00,1.71205,1.7126,1.71205,1.7123,56040000.0
2008-12-30 23:50:00,1.71215,1.71245,1.712,1.71225,38200000.0
2008-12-30 23:51:00,1.7121,1.7124,1.7118,1.7124,17800000.0
2008-12-30 23:52:00,1.7124,1.71325,1.7122,1.7122,66600000.0
2008-12-30 23:53:00,1.7124,1.7124,1.71095,1.71095,41600000.0
2008-12-30 23:54:00,1.711,1.71175,1.711,1.7113,46000000.0
2008-12-30 23:55:00,1.71135,1.71165,1.7109,1.7114,81600000.0
2008-12-30 23:56:00,1.7113,1.7115,1.711,1.7111,41600000.0
2008-12-30 23:57:00,1.71095,1.71115,1.7109,1.711,25600000.0
2008-12-30 23:58:00,1.711,1.71125,1.711,1.71105,27200000.0
2008-12-30 23:59:00,1.711,1.71105,1.7093,1.7095,44800000.0
2008-12-31 00:00:00,1.70925,1.70935,1.70595,1.70815,17600000.0
2008-12-31 00:01:00,1.7085,1.7093,1.7085,1.70915,17600000.0
2008-12-31 00:02:00,1.7093,1.71035,1.7093,1.70945,20800000.0
2008-12-31 00:03:00,1.7096,1.7103,1.70955,1.7103,33600000.0
2008-12-31 00:04:00,1.7101,1.7107,1.7101,1.7107,6400000.0
2008-12-31 00:05:00,1.7108,1.7108,1.71055,1.7107,16000000.0
2008-12-31 00:06:00,1.71095,1.7111,1.71055,1.71065,36800000.0
2008-12-31 00:07:00,1.71065,1.71105,1.71065,1.71105,34400000.0
2008-12-31 00:08:00,1.71095,1.7112,1.71075,1.7112,40800000.0
2008-12-31 00:09:00,1.71125,1.7136,1.71125,1.7136,49000000.0
2008-12-31 00:10:00,1.71355,1.71385,1.7129,1.7129,38400000.0
2008-12-31 00:11:00,1.7129,1.7129,1.7113,1.7116,45600000.0
2008-12-31 00:12:00,1.71195,1.71235,1.71165,1.71165,58000000.0
2008-12-31 00:13:00,1.7116,1.7122,1.7116,1.7122,52600000.0
2008-12-31 00:14:00,1.7122,1.71275,1.7122,1.7127,25600000.0
2008-12-31 00:15:00,1.71265,1.7128,1.71195,1.71235,31800000.0
2008-12-31 00:16:00,1.7122,1.7131,1.7122,1.71265,26000000.0
2008-12-31 00:17:00,1.71275,1.71315,1.71275,1.71275,15400000.0
2008-12-31 00:18:00,1.71275,1.713,1.7126,1.71295,42400000.0
2008-12-31 00:19:00,1.71305,1.71305,1.71305,1.71305,4800000.0
2008-12-31 00:20:00,1.71305,1.7145,1.71305,1.7132,20800000.0
2008-12-31 00:21:00,1.7134,1.7134,1.7132,1.71335,8000000.0
2008-12-31 00:22:00,1.71335,1.71335,1.71335,1.71335,3200000.0
2008-12-31 00:23:00,1.71335,1.7137,1.71315,1.71355,30400000.0
2008-12-31 00:24:00,1.71335,1.7135,1.7132,1.71345,70400000.0
2008-12-31 00:25:00,1.71345,1.7147,1.71345,1.71455,54800000.0
2008-12-31 00:26:00,1.71445,1.71455,1.71445,1.71455,6400000.0
2008-12-31 00:27:00,1.71435,1.71485,1.71435,1.71485,6800000.0
2008-12-31 00:28:00,1.71485,1.71625,1.71485,1.71625,26600000.0
2008-12-31 00:29:00,1.71625,1.71665,1.7159,1.71665,28800000.0
2008-12-31 00:30:00,1.71585,1.71665,1.71585,1.71665,20400000.0
2008-12-31 00:31:00,1.71665,1.71665,1.71605,1.71625,10400000.0
2008-12-31 00:32:00,1.71535,1.71595,1.7143,1.71445,9800000.0
2008-12-31 00:33:00,1.7143,1.7143,1.7143,1.7143,3000000.0
2008-12-31 00:34:00,1.7143,1.7143,1.7127,1.7143,12800000.0
2008-12-31 00:35:00,1.7143,1.7143,1.7141,1.7142,6000000.0
2008-12-31 00:36:00,1.7143,1.7143,1.7143,1.7143,1000000.0
2008-12-31 00:37:00,1.7143,1.7143,1.7142,1.7142,3000000.0
2008-12-31 00:38:00,1.7143,1.7143,1.7141,1.7143,11000000.0
2008-12-31 00:39:00,1.7143,1.7143,1.7143,1.7143,4000000.0
2008-12-31 00:40:00,1.7143,1.7143,1.7122,1.71265,25600000.0
2008-12-31 00:41:00,1.71265,1.7143,1.71265,1.7143,24200000.0
2008-12-31 00:42:00,1.7143,1.7143,1.7143,1.7143,2000000.0
2008-12-31 00:43:00,1.7143,1.7143,1.7143,1.7143,4000000.0
2008-12-31 00:44:00,1.7143,1.7143,1.7143,1.7143,3000000.0
2008-12-31 00:45:00,1.7143,1.7172,1.7143,1.7169,34000000.0
2008-12-31 00:46:00,1.71675,1.7169,1.7136,1.716,60800000.0
2008-12-31 00:47:00,1.7158,1.716,1.7137,1.71375,45600000.0
2008-12-31 00:48:00,1.7137,1.7137,1.7137,1.7137,3200000.0
2008-12-31 00:49:00,1.7137,1.7158,1.7137,1.7137,4800000.0
2008-12-31 00:50:00,1.716,1.716,1.7137,1.7137,16800000.0
2008-12-31 00:51:00,1.7137,1.7137,1.7137,1.7137,4800000.0
2008-12-31 00:52:00,1.7137,1.7138,1.7137,1.7138,12800000.0
2008-12-31 00:53:00,1.7138,1.7138,1.7138,1.7138,1600000.0
2008-12-31 00:54:00,1.71375,1.716,1.71375,1.71395,20800000.0
2008-12-31 00:55:00,1.71395,1.7158,1.7137,1.7137,6400000.0
2008-12-31 00:56:00,1.7137,1.7158,1.7137,1.7137,16000000.0
2008-12-31 00:57:00,1.7137,1.7137,1.7137,1.7137,1600000.0
2008-12-31 00:58:00,1.7137,1.7137,1.7124,1.7124,25600000.0
2008-12-31 00:59:00,1.7129,1.7136,1.7128,1.7128,22400000.0
2008-12-31 01:00:00,1.7128,1.71435,1.7128,1.7138,27400000.0
2008-12-31 01:01:00,1.7138,1.7144,1.7138,1.7144,27800000.0
2008-12-31 01:02:00,1.71455,1.7151,1.71455,1.7151,43200000.0
2008-12-31 01:03:00,1.7152,1.7158,1.7152,1.7154,40000000.0
2008-12-31 01:04:00,1.7155,1.7155,1.7148,1.715,40500000.0
2008-12-31 01:05:00,1.7148,1.715,1.7148,1.7148,8400000.0
2008-12-31 01:06:00,1.715,1.715,1.7148,1.7148,8800000.0
2008-12-31 01:07:00,1.715,1.715,1.7148,1.715,6200000.0
2008-12-31 01:08:00,1.715,1.715,1.7143,1.715,21000000.0
2008-12-31 01:09:00,1.715,1.715,1.71405,1.7148,32400000.0
2008-12-31 01:10:00,1.7148,1.715,1.71445,1.7148,27400000.0
2008-12-31 01:11:00,1.715,1.715,1.7148,1.715,17200000.0
2008-12-31 01:12:00,1.7148,1.715,1.7148,1.7148,13600000.0
2008-12-31 01:13:00,1.715,1.715,1.71325,1.71325,25600000.0
2008-12-31 01:14:00,1.71325,1.715,1.7105,1.7105,68000000.0
2008-12-31 01:15:00,1.7105,1.7107,1.7102,1.7102,43200000.0
2008-12-31 01:16:00,1.7102,1.7102,1.7102,1.7102,1600000.0
2008-12-31 01:17:00,1.7102,1.7102,1.7102,1.7102,24000000.0
2008-12-31 01:18:00,1.7102,1.7102,1.7087,1.7087,58400000.0
2008-12-31 01:19:00,1.70885,1.7102,1.7087,1.7088,19200000.0
2008-12-31 01:20:00,1.70885,1.7102,1.7085,1.7102,47000000.0
2008-12-31 01:21:00,1.7102,1.7104,1.7102,1.7102,40000000.0
2008-12-31 01:22:00,1.7102,1.7102,1.7102,1.7102,16000000.0
2008-12-31 01:23:00,1.7102,1.7102,1.7102,1.7102,12800000.0
2008-12-31 01:24:00,1.7102,1.7102,1.71,1.7102,30400000.0
2008-12-31 01:25:00,1.71,1.7102,1.71,1.7102,30400000.0
2008-12-31 01:26:00,1.7102,1.7103,1.7102,1.7103,16000000.0
2008-12-31 01:27:00,1.71035,1.71045,1.71035,1.71045,4800000.0
2008-12-31 01:28:00,1.71055,1.71155,1.71055,1.71155,13600000.0
2008-12-31 01:29:00,1.71155,1.71175,1.7111,1.7115,28400000.0
2008-12-31 01:30:00,1.71165,1.7121,1.71135,1.71135,22400000.0
2008-12-31 01:31:00,1.71135,1.7123,1.71135,1.7123,85000000.0
2008-12-31 01:32:00,1.7122,1.7144,1.7116,1.7144,78240000.0
2008-12-31 01:33:00,1.71435,1.7157,1.7143,1.7143,76200000.0
2008-12-31 01:34:00,1.7143,1.7145,1.7143,1.7143,46400000.0
2008-12-31 01:35:00,1.7143,1.71435,1.7143,1.71435,40000000.0
2008-12-31 01:36:00,1.71435,1.71515,1.7143,1.7144,78400000.0
2008-12-31 01:37:00,1.7145,1.71475,1.71445,1.71465,46400000.0
2008-12-31 01:38:00,1.71465,1.7147,1.7143,1.71445,62400000.0
2008-12-31 01:39:00,1.7143,1.7143,1.7143,1.7143,30400000.0
2008-12-31 01:40:00,1.7143,1.7143,1.7143,1.7143,20800000.0
2008-12-31 01:41:00,1.7143,1.7143,1.7143,1.7143,17600000.0
2008-12-31 01:42:00,1.7143,1.7143,1.7143,1.7143,11200000.0
2008-12-31 01:43:00,1.7143,1.7143,1.7143,1.7143,11200000.0
2008-12-31 01:44:00,1.7143,1.7143,1.7143,1.7143,25600000.0
2008-12-31 01:45:00,1.7143,1.7143,1.7143,1.7143,17600000.0
2008-12-31 01:46:00,1.7143,1.7143,1.7143,1.7143,65600000.0
2008-12-31 01:47:00,1.7143,1.7143,1.7143,1.7143,4800000.0
2008-12-31 01:48:00,1.7143,1.7143,1.7143,1.7143,14400000.0
2008-12-31 01:49:00,1.7143,1.7143,1.7143,1.7143,3200000.0
2008-12-31 01:50:00,1.7143,1.7143,1.7143,1.7143,9600000.0
2008-12-31 01:51:00,1.7143,1.7143,1.7143,1.7143,1600000.0
2008-12-31 01:52:00,1.7143,1.7143,1.7143,1.7143,1600000.0
2008-12-31 01:53:00,1.7143,1.7143,1.7143,1.7143,3200000.0
2008-12-31 01:54:00,1.7143,1.7144,1.7143,1.7143,32000000.0
2008-12-31 01:55:00,1.7143,1.7144,1.71315,1.7143,25600000.0
2008-12-31 01:56:00,1.7143,1.7144,1.7143,1.7144,24000000.0
2008-12-31 01:57:00,1.71445,1.71625,1.71445,1.71625,37200000.0
2008-12-31 01:58:00,1.71625,1.71895,1.71625,1.71795,74400000.0
2008-12-31 01:59:00,1.71765,1.71785,1.71625,1.71625,47200000.0
2008-12-31 02:00:00,1.7152,1.7159,1.7152,1.71585,45400000.0
2008-12-31 02:01:00,1.71575,1.7165,1.7152,1.7165,46200000.0
2008-12-31 02:02:00,1.71655,1.71735,1.7165,1.7167,28000000.0
2008-12-31 02:03:00,1.7166,1.71745,1.7166,1.71745,11600000.0
2008-12-31 02:04:00,1.71745,1.7178,1.7166,1.71765,30800000.0
2008-12-31 02:05:00,1.71765,1.7177,1.7172,1.71745,9600000.0
2008-12-31 02:06:00,1.7177,1.71805,1.7177,1.71795,27600000.0
2008-12-31 02:07:00,1.71795,1.71855,1.71755,1.71855,27600000.0
2008-12-31 02:08:00,1.71865,1.7187,1.7177,1.7177,25600000.0
2008-12-31 02:09:00,1.7177,1.7177,1.7177,1.7177,4800000.0
2008-12-31 02:10:00,1.7178,1.7178,1.7177,1.7177,6400000.0
2008-12-31 02:11:00,1.7177,1.7181,1.7177,1.718,8000000.0
2008-12-31 02:12:00,1.7179,1.7182,1.7177,1.718,11200000.0
2008-12-31 02:13:00,1.7179,1.7184,1.7175,1.7175,32000000.0
2008-12-31 02:14:00,1.7181,1.71915,1.7181,1.7189,9600000.0
2008-12-31 02:15:00,1.7191,1.71975,1.719,1.71955,24000000.0
2008-12-31 02:16:00,1.71955,1.7196,1.719,1.7196,28800000.0
2008-12-31 02:17:00,1.7196,1.7196,1.719,1.719,17600000.0
2008-12-31 02:18:00,1.719,1.7196,1.719,1.719,67200000.0
2008-12-31 02:19:00,1.719,1.71905,1.719,1.719,152000000.0
2008-12-31 02:20:00,1.719,1.719,1.719,1.719,89600000.0
2008-12-31 02:21:00,1.719,1.719,1.719,1.719,16000000.0
2008-12-31 02:22:00,1.719,1.719,1.719,1.719,78400000.0
2008-12-31 02:23:00,1.719,1.719,1.719,1.719,96000000.0
2008-12-31 02:24:00,1.719,1.719,1.719,1.719,80000000.0
2008-12-31 02:25:00,1.719,1.719,1.719,1.719,64000000.0
2008-12-31 02:26:00,1.719,1.719,1.719,1.719,40000000.0
2008-12-31 02:27:00,1.719,1.719,1.719,1.719,88000000.0
2008-12-31 02:28:00,1.719,1.719,1.719,1.719,88000000.0
2008-12-31 02:29:00,1.719,1.719,1.719,1.719,48000000.0
2008-12-31 02:30:00,1.719,1.719,1.719,1.719,72000000.0
2008-12-31 02:31:00,1.719,1.719,1.719,1.719,88000000.0
2008-12-31 02:32:00,1.719,1.719,1.719,1.719,64000000.0
2008-12-31 02:33:00,1.719,1.719,1.719,1.719,48000000.0
2008-12-31 02:34:00,1.719,1.719,1.719,1.719,32000000.0
2008-12-31 02:35:00,1.719,1.719,1.719,1.719,35200000.0
2008-12-31 02:36:00,1.719,1.719,1.719,1.719,72000000.0
2008-12-31 02:37:00,1.719,1.719,1.719,1.719,104000000.0
2008-12-31 02:38:00,1.719,1.7198,1.719,1.7192,88000000.0
2008-12-31 02:39:00,1.7192,1.7192,1.7192,1.7192,12800000.0
2008-12-31 02:40:00,1.7192,1.7192,1.7192,1.7192,12800000.0
2008-12-31 02:41:00,1.7192,1.7192,1.7192,1.7192,19200000.0
2008-12-31 02:42:00,1.7192,1.71925,1.7192,1.71925,24000000.0
2008-12-31 02:43:00,1.7193,1.71955,1.71925,1.7194,17600000.0
2008-12-31 02:44:00,1.7193,1.7193,1.7192,1.7192,6400000.0
2008-12-31 02:45:00,1.7189,1.719,1.7188,1.7188,11200000.0
2008-12-31 02:46:00,1.7192,1.71945,1.7192,1.71945,11200000.0
2008-12-31 02:47:00,1.71945,1.71945,1.7191,1.71925,22400000.0
2008-12-31 02:48:00,1.71925,1.7194,1.719,1.71915,43200000.0
2008-12-31 02:49:00,1.7192,1.7197,1.7189,1.719,64800000.0
2008-12-31 02:50:00,1.7195,1.7195,1.71915,1.71935,66000000.0
2008-12-31 02:51:00,1.7193,1.7195,1.7193,1.7194,21400000.0
2008-12-31 02:52:00,1.7194,1.7194,1.7193,1.7194,48000000.0
2008-12-31 02:53:00,1.7193,1.71945,1.7193,1.7194,27200000.0
2008-12-31 02:54:00,1.7195,1.71965,1.7193,1.7193,32000000.0
2008-12-31 02:55:00,1.7194,1.7194,1.7193,1.7194,32000000.0
2008-12-31 02:56:00,1.7193,1.7194,1.7193,1.7193,16000000.0
2008-12-31 02:57:00,1.7194,1.7194,1.7193,1.7193,16000000.0
2008-12-31 02:58:00,1.7193,1.7194,1.7193,1.7194,36800000.0
2008-12-31 02:59:00,1.71935,1.7197,1.7193,1.7194,86200000.0
2008-12-31 03:00:00,1.7194,1.7194,1.7194,1.7194,12800000.0
2008-12-31 03:01:00,1.7194,1.7194,1.7194,1.7194,44800000.0
2008-12-31 03:02:00,1.7194,1.7194,1.7194,1.7194,38400000.0
2008-12-31 03:03:00,1.7194,1.7194,1.7194,1.7194,25600000.0
2008-12-31 03:04:00,1.7194,1.7194,1.7194,1.7194,12800000.0
2008-12-31 03:05:00,1.7194,1.7194,1.7194,1.7194,6400000.0
2008-12-31 03:06:00,1.7194,1.7194,1.7194,1.7194,6400000.0
2008-12-31 03:07:00,1.7194,1.7194,1.7194,1.7194,19200000.0
2008-12-31 03:08:00,1.7194,1.7194,1.7194,1.7194,32000000.0
2008-12-31 03:09:00,1.7194,1.7194,1.7194,1.7194,32000000.0
2008-12-31 03:10:00,1.7194,1.7194,1.71845,1.71845,32000000.0
2008-12-31 03:11:00,1.71845,1.7194,1.71745,1.71765,51600000.0
2008-12-31 03:12:00,1.71775,1.718,1.71765,1.718,18200000.0
2008-12-31 03:13:00,1.7194,1.7194,1.7173,1.7173,86400000.0
2008-12-31 03:14:00,1.7173,1.7173,1.7173,1.7173,22400000.0
2008-12-31 03:15:00,1.7173,1.7173,1.7173,1.7173,1600000.0
2008-12-31 03:16:00,1.7174,1.71765,1.7173,1.7175,12800000.0
2008-12-31 03:17:00,1.7174,1.7178,1.7174,1.7176,25600000.0
2008-12-31 03:18:00,1.7175,1.71755,1.7175,1.71755,11200000.0
2008-12-31 03:19:00,1.71755,1.71765,1.71755,1.71755,6400000.0
2008-12-31 03:20:00,1.71755,1.71755,1.71755,1.71755,3200000.0
2008-12-31 03:21:00,1.71765,1.71795,1.7176,1.71785,24000000.0
2008-12-31 03:22:00,1.7178,1.71785,1.7178,1.71785,3200000.0
2008-12-31 03:23:00,1.7178,1.7178,1.7178,1.7178,1600000.0
2008-12-31 03:24:00,1.7178,1.71835,1.7178,1.7182,20800000.0
2008-12-31 03:25:00,1.71815,1.7186,1.71815,1.7182,48600000.0
2008-12-31 03:26:00,1.7182,1.7182,1.7182,1.7182,41600000.0
2008-12-31 03:27:00,1.7174,1.7174,1.7173,1.7174,6400000.0
2008-12-31 03:28:00,1.7182,1.7182,1.7182,1.7182,6400000.0
2008-12-31 03:29:00,1.7173,1.7174,1.7172,1.7173,16000000.0
2008-12-31 03:30:00,1.7182,1.7182,1.7182,1.7182,16000000.0
2008-12-31 03:31:00,1.7182,1.7182,1.7182,1.7182,19200000.0
2008-12-31 03:32:00,1.7182,1.71835,1.7182,1.71835,38400000.0
2008-12-31 03:33:00,1.71835,1.7188,1.71835,1.7188,11200000.0
2008-12-31 03:34:00,1.71875,1.7189,1.71875,1.7189,16000000.0
2008-12-31 03:35:00,1.71945,1.7195,1.71945,1.7195,8000000.0
2008-12-31 03:36:00,1.7195,1.72015,1.7191,1.72005,33600000.0
2008-12-31 03:37:00,1.71985,1.7203,1.7195,1.7203,34000000.0
2008-12-31 03:38:00,1.72015,1.7204,1.7196,1.7196,25600000.0
2008-12-31 03:39:00,1.7196,1.72015,1.7196,1.7199,28800000.0
2008-12-31 03:40:00,1.7196,1.7196,1.7196,1.7196,35200000.0
2008-12-31 03:41:00,1.7196,1.7199,1.7196,1.7199,9600000.0
2008-12-31 03:42:00,1.72,1.72,1.71965,1.71965,4800000.0
2008-12-31 03:43:00,1.72,1.7202,1.72,1.7202,17600000.0
2008-12-31 03:44:00,1.7204,1.7204,1.7204,1.7204,1600000.0
2008-12-31 03:45:00,1.72035,1.72035,1.72015,1.72015,12800000.0
2008-12-31 03:46:00,1.72015,1.72015,1.7198,1.7198,41600000.0
2008-12-31 03:47:00,1.7198,1.7198,1.7198,1.7198,54400000.0
2008-12-31 03:48:00,1.7198,1.7198,1.7198,1.7198,76800000.0
2008-12-31 03:49:00,1.7199,1.72035,1.7198,1.7202,36800000.0
2008-12-31 03:50:00,1.7202,1.72025,1.72,1.72,49600000.0
2008-12-31 03:51:00,1.72,1.72045,1.72,1.72045,6400000.0
2008-12-31 03:52:00,1.72055,1.72055,1.7201,1.72045,17600000.0
2008-12-31 03:53:00,1.72035,1.72035,1.72,1.72,11200000.0
2008-12-31 03:54:00,1.7202,1.7202,1.7202,1.7202,8000000.0
2008-12-31 03:55:00,1.7202,1.7203,1.7202,1.7203,8000000.0
2008-12-31 03:56:00,1.72015,1.7203,1.72,1.72025,56400000.0
2008-12-31 03:57:00,1.72015,1.72015,1.72,1.72,24000000.0
2008-12-31 03:58:00,1.72,1.72,1.72,1.72,35200000.0
2008-12-31 03:59:00,1.72,1.72025,1.72,1.72,37200000.0
2008-12-31 04:00:00,1.72,1.72,1.718,1.7186,89600000.0
2008-12-31 04:01:00,1.71855,1.71865,1.7183,1.71865,11200000.0
2008-12-31 04:02:00,1.71855,1.7186,1.71815,1.7184,41600000.0
2008-12-31 04:03:00,1.7185,1.7187,1.7185,1.7187,32000000.0
2008-12-31 04:04:00,1.71865,1.7188,1.71845,1.71845,25600000.0
2008-12-31 04:05:00,1.7184,1.7184,1.71695,1.7182,306400000.0
2008-12-31 04:06:00,1.7184,1.7184,1.7172,1.7184,174400000.0
2008-12-31 04:07:00,1.7184,1.7184,1.7184,1.7184,54400000.0
2008-12-31 04:08:00,1.7184,1.71865,1.7184,1.7186,84800000.0
2008-12-31 04:09:00,1.71865,1.71865,1.7184,1.7184,69800000.0
2008-12-31 04:10:00,1.7184,1.7189,1.7184,1.71875,75200000.0
2008-12-31 04:11:00,1.71885,1.71915,1.7188,1.7188,46400000.0
2008-12-31 04:12:00,1.7188,1.7189,1.7188,1.7188,35200000.0
2008-12-31 04:13:00,1.71885,1.71895,1.7188,1.7188,25600000.0
2008-12-31 04:14:00,1.7188,1.7188,1.7188,1.7188,28800000.0
2008-12-31 04:15:00,1.7188,1.71905,1.7188,1.7188,36800000.0
2008-12-31 04:16:00,1.7188,1.7188,1.7188,1.7188,24000000.0
2008-12-31 04:17:00,1.7188,1.7188,1.7188,1.7188,9600000.0
2008-12-31 04:18:00,1.7188,1.7188,1.7188,1.7188,8000000.0
2008-12-31 04:19:00,1.7188,1.7188,1.7188,1.7188,8000000.0
2008-12-31 04:20:00,1.7188,1.7188,1.7188,1.7188,8000000.0
2008-12-31 04:21:00,1.7188,1.71935,1.7188,1.71915,24000000.0
2008-12-31 04:22:00,1.71915,1.71915,1.7189,1.7189,11200000.0
2008-12-31 04:23:00,1.7134,1.7136,1.7133,1.7134,14400000.0
2008-12-31 04:24:00,1.7189,1.71915,1.7189,1.7189,14400000.0
2008-12-31 04:25:00,1.71905,1.71905,1.7189,1.7189,12800000.0
2008-12-31 04:26:00,1.7189,1.7189,1.7189,1.7189,12800000.0
2008-12-31 04:27:00,1.7189,1.7189,1.7189,1.7189,4800000.0
2008-12-31 04:28:00,1.7139,1.714,1.7138,1.7138,11200000.0
2008-12-31 04:29:00,1.7189,1.7189,1.7189,1.7189,11200000.0
2008-12-31 04:30:00,1.7189,1.7189,1.7189,1.7189,4800000.0
2008-12-31 04:31:00,1.7189,1.7189,1.7187,1.7189,46400000.0
2008-12-31 04:32:00,1.7189,1.7189,1.7189,1.7189,8000000.0
2008-12-31 04:33:00,1.7189,1.7197,1.7189,1.7197,27600000.0
2008-12-31 04:34:00,1.71955,1.71955,1.7192,1.7192,76000000.0
2008-12-31 04:35:00,1.71945,1.7195,1.7192,1.7192,73600000.0
2008-12-31 04:36:00,1.7192,1.7192,1.7191,1.7192,84800000.0
2008-12-31 04:37:00,1.7192,1.7192,1.7164,1.71735,126400000.0
2008-12-31 04:38:00,1.71725,1.7173,1.71645,1.71675,102400000.0
2008-12-31 04:39:00,1.71675,1.71705,1.7165,1.7166,99600000.0
2008-12-31 04:40:00,1.7166,1.7172,1.7166,1.7167,68800000.0
2008-12-31 04:41:00,1.7167,1.7167,1.7167,1.7167,24000000.0
2008-12-31 04:42:00,1.7167,1.7167,1.7167,1.7167,20800000.0
2008-12-31 04:43:00,1.7167,1.7167,1.7167,1.7167,54400000.0
2008-12-31 04:44:00,1.7167,1.7167,1.7167,1.7167,27200000.0
2008-12-31 04:45:00,1.7167,1.7167,1.7167,1.7167,28800000.0
2008-12-31 04:46:00,1.7167,1.7167,1.7167,1.7167,40000000.0
2008-12-31 04:47:00,1.7167,1.7167,1.7167,1.7167,49600000.0
2008-12-31 04:48:00,1.7167,1.71675,1.7167,1.7167,14400000.0
2008-12-31 04:49:00,1.7167,1.7167,1.7167,1.7167,24000000.0
2008-12-31 04:50:00,1.7168,1.7169,1.7167,1.7167,40000000.0
2008-12-31 04:51:00,1.7167,1.7167,1.7167,1.7167,30400000.0
2008-12-31 04:52:00,1.7167,1.7167,1.7167,1.7167,4800000.0
2008-12-31 04:53:00,1.7167,1.71685,1.7167,1.7167,33600000.0
2008-12-31 04:54:00,1.7167,1.71675,1.7167,1.7167,20800000.0
2008-12-31 04:55:00,1.7167,1.71675,1.7165,1.7165,81600000.0
2008-12-31 04:56:00,1.7167,1.7167,1.7165,1.7167,38400000.0
2008-12-31 04:57:00,1.7167,1.71675,1.7167,1.71675,20800000.0
2008-12-31 04:58:00,1.71675,1.71675,1.7167,1.7167,33600000.0
2008-12-31 04:59:00,1.7167,1.7167,1.71435,1.71435,122800000.0
2008-12-31 05:00:00,1.71435,1.7167,1.71425,1.71425,36000000.0
2008-12-31 05:01:00,1.71425,1.7153,1.71355,1.7153,38400000.0
2008-12-31 05:02:00,1.7154,1.7164,1.7153,1.7153,62400000.0
2008-12-31 05:03:00,1.7153,1.71595,1.7153,1.7155,56000000.0
2008-12-31 05:04:00,1.71545,1.7155,1.71545,1.7155,6400000.0
2008-12-31 05:05:00,1.7155,1.7155,1.7153,1.7153,20800000.0
2008-12-31 05:06:00,1.7153,1.7155,1.7153,1.71535,33600000.0
2008-12-31 05:07:00,1.7153,1.7154,1.7153,1.7153,24000000.0
2008-12-31 05:08:00,1.7153,1.7153,1.71395,1.7153,116600000.0
2008-12-31 05:09:00,1.7153,1.7153,1.7153,1.7153,3200000.0
2008-12-31 05:10:00,1.7144,1.7145,1.7143,1.7143,22400000.0
2008-12-31 05:11:00,1.7142,1.7147,1.7142,1.7145,22400000.0
2008-12-31 05:12:00,1.7153,1.7153,1.7153,1.7153,22400000.0
2008-12-31 05:13:00,1.7153,1.7153,1.7153,1.7153,12800000.0
2008-12-31 05:14:00,1.7153,1.7153,1.7153,1.7153,6400000.0
2008-12-31 05:15:00,1.7153,1.7153,1.7153,1.7153,28800000.0
2008-12-31 05:16:00,1.7153,1.7153,1.7153,1.7153,6400000.0
2008-12-31 05:17:00,1.7153,1.7153,1.7153,1.7153,3200000.0
2008-12-31 05:18:00,1.7153,1.7157,1.7153,1.7157,24000000.0
2008-12-31 05:19:00,1.7157,1.7159,1.7155,1.7159,19200000.0
2008-12-31 05:20:00,1.71595,1.71605,1.7154,1.7154,24400000.0
2008-12-31 05:21:00,1.7154,1.7154,1.7154,1.7154,3000000.0
2008-12-31 05:22:00,1.7154,1.7154,1.7154,1.7154,12000000.0
2008-12-31 05:23:00,1.7154,1.7154,1.7154,1.7154,17000000.0
2008-12-31 05:24:00,1.7154,1.7154,1.7154,1.7154,3000000.0
2008-12-31 05:25:00,1.7154,1.71545,1.7154,1.71545,4000000.0
2008-12-31 05:26:00,1.7154,1.7154,1.7154,1.7154,1000000.0
2008-12-31 05:27:00,1.7147,1.715,1.7145,1.715,1000000.0
2008-12-31 05:28:00,1.7149,1.7149,1.7145,1.7146,1000000.0
2008-12-31 05:29:00,1.7154,1.7154,1.7154,1.7154,1000000.0
2008-12-31 05:30:00,1.7154,1.7154,1.7154,1.7154,2000000.0
2008-12-31 05:31:00,1.7154,1.7154,1.7154,1.7154,4000000.0
2008-12-31 05:32:00,1.7154,1.7154,1.7154,1.7154,8000000.0
2008-12-31 05:33:00,1.7154,1.7163,1.7154,1.7162,15800000.0
2008-12-31 05:34:00,1.7154,1.7154,1.7147,1.7147,15800000.0
2008-12-31 05:35:00,1.7146,1.7146,1.7144,1.7144,11200000.0
2008-12-31 05:36:00,1.71465,1.7148,1.714,1.714,14400000.0
2008-12-31 05:37:00,1.71405,1.71415,1.71295,1.71295,14400000.0
2008-12-31 05:38:00,1.713,1.7139,1.712,1.7139,57400000.0
2008-12-31 05:39:00,1.7139,1.7149,1.712,1.7149,36400000.0
2008-12-31 05:40:00,1.7149,1.7149,1.7149,1.7149,9600000.0
2008-12-31 05:41:00,1.7149,1.7149,1.7149,1.7149,9600000.0
2008-12-31 05:42:00,1.7149,1.7149,1.71485,1.7149,22400000.0
2008-12-31 05:43:00,1.71485,1.71505,1.71485,1.71505,8000000.0
2008-12-31 05:44:00,1.7153,1.7157,1.7152,1.7156,43200000.0
2008-12-31 05:45:00,1.7156,1.7156,1.71525,1.7155,13000000.0
2008-12-31 05:46:00,1.71555,1.71565,1.71555,1.71565,4800000.0
2008-12-31 05:47:00,1.71565,1.71605,1.7152,1.71605,30000000.0
2008-12-31 05:48:00,1.71605,1.71605,1.71545,1.71565,48000000.0
2008-12-31 05:49:00,1.7157,1.7157,1.7157,1.7157,1600000.0
2008-12-31 05:50:00,1.7157,1.7157,1.71565,1.71565,8000000.0
2008-12-31 05:51:00,1.71565,1.71565,1.7149,1.7149,54400000.0
2008-12-31 05:52:00,1.7149,1.715,1.71485,1.7149,17600000.0
2008-12-31 05:53:00,1.715,1.71515,1.71495,1.71495,9600000.0
2008-12-31 05:54:00,1.7148,1.7149,1.7148,1.7149,52800000.0
2008-12-31 05:55:00,1.7149,1.7149,1.7149,1.7149,3200000.0
2008-12-31 05:56:00,1.7149,1.7154,1.7148,1.7149,57600000.0
2008-12-31 05:57:00,1.7149,1.7149,1.7148,1.7148,14400000.0
2008-12-31 05:58:00,1.7149,1.7149,1.7149,1.7149,3200000.0
2008-12-31 05:59:00,1.7149,1.7149,1.7149,1.7149,1600000.0
2008-12-31 06:00:00,1.7143,1.7147,1.7143,1.7147,6400000.0
2008-12-31 06:01:00,1.7146,1.7147,1.7145,1.7147,6400000.0
2008-12-31 06:02:00,1.7149,1.7149,1.7149,1.7149,6400000.0
2008-12-31 06:03:00,1.71505,1.7159,1.71505,1.7157,22400000.0
2008-12-31 06:04:00,1.7156,1.7156,1.7155,1.7155,6400000.0
2008-12-31 06:05:00,1.7157,1.71575,1.71545,1.71545,11200000.0
2008-12-31 06:06:00,1.71545,1.71555,1.71545,1.71555,6400000.0
2008-12-31 06:07:00,1.71555,1.716,1.71555,1.716,20800000.0
2008-12-31 06:08:00,1.7159,1.7159,1.7158,1.71585,12800000.0
2008-12-31 06:09:00,1.7148,1.715,1.7148,1.7149,4800000.0
2008-12-31 06:10:00,1.71575,1.71575,1.71575,1.71575,4800000.0
2008-12-31 06:11:00,1.7156,1.71605,1.7153,1.7158,44000000.0
2008-12-31 06:12:00,1.7148,1.7149,1.7148,1.7148,9600000.0
2008-12-31 06:13:00,1.71575,1.7159,1.7156,1.7156,9600000.0
2008-12-31 06:14:00,1.71575,1.71585,1.7157,1.71585,20800000.0
2008-12-31 06:15:00,1.7159,1.7159,1.7156,1.71585,32000000.0
2008-12-31 06:16:00,1.71585,1.71595,1.7155,1.71575,36800000.0
2008-12-31 06:17:00,1.71575,1.71585,1.7157,1.7157,16000000.0
2008-12-31 06:18:00,1.7155,1.7157,1.7153,1.71565,12800000.0
2008-12-31 06:19:00,1.7156,1.7156,1.7156,1.7156,1600000.0
2008-12-31 06:20:00,1.71535,1.71535,1.71525,1.71525,4800000.0
2008-12-31 06:21:00,1.7153,1.7155,1.71525,1.71525,4800000.0
2008-12-31 06:22:00,1.71555,1.71605,1.7152,1.71585,28800000.0
2008-12-31 06:23:00,1.71585,1.7163,1.71575,1.71615,33600000.0
2008-12-31 06:24:00,1.71595,1.71655,1.71565,1.71585,61900000.0
2008-12-31 06:25:00,1.7161,1.71635,1.7157,1.71595,52500000.0
2008-12-31 06:26:00,1.71595,1.7165,1.71595,1.7161,56800000.0
2008-12-31 06:27:00,1.71595,1.71635,1.71575,1.71605,24000000.0
2008-12-31 06:28:00,1.7158,1.71605,1.7157,1.716,14400000.0
2008-12-31 06:29:00,1.71605,1.71605,1.7155,1.7155,30400000.0
2008-12-31 06:30:00,1.7158,1.7159,1.7158,1.7159,3200000.0
2008-12-31 06:31:00,1.7147,1.7149,1.7146,1.7149,14400000.0
2008-12-31 06:32:00,1.7159,1.7167,1.7159,1.7167,14400000.0
2008-12-31 06:33:00,1.7168,1.7175,1.7168,1.71745,22200000.0
2008-12-31 06:34:00,1.71745,1.7176,1.71545,1.71655,49600000.0
2008-12-31 06:35:00,1.71705,1.7171,1.7158,1.71605,32000000.0
2008-12-31 06:36:00,1.71605,1.7165,1.7158,1.7165,14400000.0
2008-12-31 06:37:00,1.71615,1.71675,1.71615,1.7167,8000000.0
2008-12-31 06:38:00,1.7166,1.7166,1.71635,1.7166,4800000.0
2008-12-31 06:39:00,1.71655,1.7166,1.71655,1.7166,5200000.0
2008-12-31 06:40:00,1.71655,1.71685,1.71655,1.71685,4800000.0
2008-12-31 06:41:00,1.7168,1.7168,1.71615,1.71615,19200000.0
2008-12-31 06:42:00,1.71635,1.71635,1.71635,1.71635,1600000.0
2008-12-31 06:43:00,1.71635,1.7164,1.71635,1.7164,3200000.0
2008-12-31 06:44:00,1.7164,1.7169,1.71605,1.71685,35600000.0
2008-12-31 06:45:00,1.7166,1.7166,1.71645,1.71645,8000000.0
2008-12-31 06:46:00,1.71645,1.71645,1.716,1.7163,27200000.0
2008-12-31 06:47:00,1.7163,1.71635,1.7157,1.71635,33600000.0
2008-12-31 06:48:00,1.71635,1.7166,1.71635,1.7166,9600000.0
2008-12-31 06:49:00,1.71645,1.71645,1.7153,1.71535,11200000.0
2008-12-31 06:50:00,1.71535,1.7161,1.71535,1.7161,6800000.0
2008-12-31 06:51:00,1.7161,1.7161,1.71605,1.71605,6400000.0
2008-12-31 06:54:00,1.7162,1.71625,1.71605,1.71605,14400000.0
2008-12-31 06:55:00,1.7149,1.7152,1.7149,1.7152,19200000.0
2008-12-31 06:56:00,1.716,1.71605,1.71555,1.7159,19200000.0
2008-12-31 06:57:00,1.7159,1.7159,1.7158,1.7158,4800000.0
2008-12-31 06:58:00,1.7157,1.7157,1.7148,1.7148,22400000.0
2008-12-31 06:59:00,1.71525,1.7154,1.71525,1.7154,8000000.0
2008-12-31 07:00:00,1.7154,1.7155,1.7154,1.7155,9600000.0
2008-12-31 07:01:00,1.7155,1.7155,1.7155,1.7155,3200000.0
2008-12-31 07:02:00,1.71545,1.7156,1.71545,1.7156,4800000.0
2008-12-31 07:03:00,1.7156,1.71595,1.7154,1.71555,16000000.0
2008-12-31 07:04:00,1.71565,1.71565,1.71565,1.71565,1600000.0
2008-12-31 07:05:00,1.7156,1.7156,1.7156,1.7156,4800000.0
2008-12-31 07:06:00,1.7155,1.7157,1.7155,1.7155,16000000.0
2008-12-31 07:07:00,1.7156,1.7157,1.7156,1.7157,16000000.0
2008-12-31 07:08:00,1.7158,1.7159,1.7153,1.7153,16000000.0
2008-12-31 07:09:00,1.71555,1.7159,1.71555,1.71575,16000000.0
2008-12-31 07:10:00,1.7158,1.7158,1.7155,1.71555,8000000.0
2008-12-31 07:11:00,1.7157,1.71595,1.71555,1.71555,13200000.0
2008-12-31 07:12:00,1.7157,1.7157,1.71555,1.71555,11200000.0
2008-12-31 07:15:00,1.7157,1.7157,1.7157,1.7157,1600000.0
2008-12-31 07:16:00,1.71555,1.71555,1.71555,1.71555,3200000.0
2008-12-31 07:17:00,1.71575,1.7158,1.7155,1.71555,27200000.0
2008-12-31 07:18:00,1.71555,1.71555,1.71485,1.7155,49600000.0
2008-12-31 07:19:00,1.71525,1.71545,1.7149,1.71535,19200000.0
2008-12-31 07:20:00,1.7153,1.7155,1.7152,1.71535,17600000.0
2008-12-31 07:21:00,1.71515,1.71545,1.71495,1.7153,35200000.0
2008-12-31 07:22:00,1.7151,1.7151,1.7151,1.7151,1600000.0
2008-12-31 07:23:00,1.7155,1.7155,1.7155,1.7155,6800000.0
2008-12-31 07:24:00,1.7151,1.7152,1.7151,1.7152,6800000.0
2008-12-31 07:25:00,1.7153,1.7154,1.7152,1.7153,6800000.0
2008-12-31 07:26:00,1.7154,1.7154,1.7147,1.7148,6800000.0
2008-12-31 07:27:00,1.715,1.7153,1.715,1.7153,6800000.0
2008-12-31 07:28:00,1.7153,1.7153,1.7153,1.7153,1600000.0
2008-12-31 07:29:00,1.7155,1.7155,1.7155,1.7155,1600000.0
2008-12-31 07:30:00,1.71545,1.71565,1.71545,1.7155,11200000.0
2008-12-31 07:31:00,1.71555,1.71555,1.71555,1.71555,4800000.0
2008-12-31 07:32:00,1.71565,1.71575,1.71565,1.71565,11200000.0
2008-12-31 07:33:00,1.71585,1.71585,1.71585,1.71585,3200000.0
2008-12-31 07:34:00,1.7159,1.7159,1.71565,1.71565,4800000.0
2008-12-31 07:35:00,1.71595,1.71645,1.7157,1.7157,46540000.0
2008-12-31 07:36:00,1.7157,1.7157,1.71555,1.7157,19200000.0
2008-12-31 07:37:00,1.7151,1.7151,1.7148,1.7148,4800000.0
2008-12-31 07:38:00,1.7158,1.7158,1.7158,1.7158,4800000.0
2008-12-31 07:39:00,1.71585,1.71585,1.7157,1.7157,4800000.0
2008-12-31 07:40:00,1.71575,1.71575,1.7156,1.7156,14400000.0
2008-12-31 07:41:00,1.7124,1.7134,1.7124,1.7133,16000000.0
2008-12-31 07:42:00,1.7132,1.7141,1.7132,1.714,16000000.0
2008-12-31 07:43:00,1.71545,1.71545,1.7151,1.71525,16000000.0
2008-12-31 07:44:00,1.71515,1.71515,1.71495,1.71495,19200000.0
2008-12-31 07:45:00,1.715,1.715,1.715,1.715,1600000.0
2008-12-31 07:46:00,1.715,1.715,1.715,1.715,3200000.0
2008-12-31 07:47:00,1.715,1.71535,1.715,1.71535,3200000.0
2008-12-31 07:48:00,1.7152,1.71555,1.715,1.71555,14400000.0
2008-12-31 07:49:00,1.7156,1.7156,1.7156,1.7156,1600000.0
2008-12-31 07:50:00,1.7161,1.7194,1.7161,1.7184,11200000.0
2008-12-31 07:51:00,1.7156,1.7157,1.7154,1.7154,11200000.0
2008-12-31 07:52:00,1.7186,1.7186,1.7169,1.7169,36800000.0
2008-12-31 07:53:00,1.7168,1.7171,1.7164,1.7171,36800000.0
2008-12-31 07:54:00,1.71545,1.7162,1.7154,1.7154,36800000.0
2008-12-31 07:55:00,1.71535,1.7154,1.71535,1.7154,6400000.0
2008-12-31 07:56:00,1.71535,1.71545,1.71535,1.71545,4800000.0
2008-12-31 07:57:00,1.7154,1.71555,1.7154,1.71555,4800000.0
2008-12-31 07:58:00,1.71545,1.71555,1.71545,1.7155,4800000.0
2008-12-31 07:59:00,1.71555,1.71555,1.71555,1.71555,1600000.0
2008-12-31 08:00:00,1.7188,1.7188,1.7176,1.7176,1600000.0
2008-12-31 08:01:00,1.7155,1.7155,1.7155,1.7155,1600000.0
2008-12-31 08:02:00,1.7179,1.7183,1.7177,1.7178,3200000.0
2008-12-31 08:03:00,1.71545,1.71555,1.71545,1.71555,3200000.0
2008-12-31 08:04:00,1.71545,1.71585,1.71545,1.71545,11600000.0
2008-12-31 08:05:00,1.71575,1.71585,1.71565,1.71585,11200000.0
2008-12-31 08:06:00,1.71615,1.71615,1.71585,1.71585,4800000.0
2008-12-31 08:07:00,1.71585,1.7161,1.71585,1.7161,4800000.0
2008-12-31 08:08:00,1.71615,1.71635,1.71555,1.71555,22600000.0
2008-12-31 08:09:00,1.7158,1.7161,1.71555,1.7161,22400000.0
2008-12-31 08:10:00,1.7163,1.7165,1.7158,1.7158,49840000.0
2008-12-31 08:11:00,1.7178,1.718,1.7177,1.7177,9600000.0
2008-12-31 08:12:00,1.7161,1.71615,1.7161,1.71615,9600000.0
2008-12-31 08:13:00,1.7174,1.7175,1.7174,1.7174,1600000.0
2008-12-31 08:14:00,1.7173,1.7174,1.7171,1.7174,1600000.0
2008-12-31 08:15:00,1.71605,1.71605,1.71605,1.71605,1600000.0
2008-12-31 08:16:00,1.716,1.7163,1.716,1.7162,15200000.0
2008-12-31 08:17:00,1.7173,1.7176,1.7173,1.7176,4800000.0
2008-12-31 08:18:00,1.7175,1.7182,1.7175,1.7181,4800000.0
2008-12-31 08:19:00,1.7182,1.7189,1.7181,1.7188,4800000.0
2008-12-31 08:20:00,1.7161,1.71615,1.7161,1.71615,4800000.0
2008-12-31 08:21:00,1.71695,1.7175,1.71645,1.71645,49600000.0
2008-12-31 08:22:00,1.71675,1.71715,1.7162,1.7163,34000000.0
2008-12-31 08:23:00,1.7163,1.7163,1.71625,1.71625,4800000.0
2008-12-31 08:24:00,1.71625,1.71625,1.71585,1.71585,6400000.0
2008-12-31 08:25:00,1.71625,1.7164,1.71625,1.71625,14400000.0
2008-12-31 08:26:00,1.7163,1.71635,1.7151,1.71515,30400000.0
2008-12-31 08:27:00,1.71615,1.7166,1.71615,1.7166,20800000.0
2008-12-31 08:28:00,1.7166,1.7166,1.71625,1.7164,26000000.0
2008-12-31 08:29:00,1.7164,1.71645,1.71585,1.71605,113600000.0
2008-12-31 08:30:00,1.7161,1.7163,1.71605,1.71625,10000000.0
2008-12-31 08:31:00,1.71625,1.7164,1.71625,1.71625,9600000.0
2008-12-31 08:32:00,1.71635,1.7165,1.71605,1.7162,41200000.0
2008-12-31 08:33:00,1.7162,1.71635,1.71615,1.7162,17200000.0
2008-12-31 08:34:00,1.71605,1.71655,1.71605,1.7161,18000000.0
2008-12-31 08:35:00,1.7161,1.7163,1.71605,1.71605,14400000.0
2008-12-31 08:36:00,1.71605,1.7162,1.71605,1.71615,9600000.0
2008-12-31 08:37:00,1.7162,1.7162,1.716,1.716,12800000.0
2008-12-31 08:38:00,1.716,1.716,1.7158,1.7159,20800000.0
2008-12-31 08:39:00,1.7159,1.716,1.7154,1.7155,19200000.0
2008-12-31 08:40:00,1.71555,1.71555,1.7151,1.7151,25600000.0
2008-12-31 08:41:00,1.7151,1.7151,1.7151,1.7151,32000000.0
2008-12-31 08:42:00,1.7151,1.7151,1.7151,1.7151,9600000.0
2008-12-31 08:43:00,1.7151,1.7151,1.7151,1.7151,6400000.0
2008-12-31 08:44:00,1.7151,1.7151,1.7151,1.7151,12800000.0
2008-12-31 08:45:00,1.7151,1.7151,1.7151,1.7151,6400000.0
2008-12-31 08:46:00,1.7151,1.7151,1.7151,1.7151,44800000.0
2008-12-31 08:47:00,1.7151,1.7151,1.7151,1.7151,32000000.0
2008-12-31 08:48:00,1.7151,1.7156,1.7151,1.7156,38400000.0
2008-12-31 08:49:00,1.7158,1.7168,1.7151,1.7168,89400000.0
2008-12-31 08:50:00,1.7168,1.7207,1.71665,1.71935,130600000.0
2008-12-31 08:51:00,1.71895,1.72,1.71825,1.71945,146800000.0
2008-12-31 08:52:00,1.7192,1.7192,1.71765,1.71765,70800000.0
2008-12-31 08:53:00,1.71765,1.71805,1.7173,1.71805,58200000.0
2008-12-31 08:54:00,1.71805,1.72045,1.71805,1.7193,120800000.0
2008-12-31 08:55:00,1.7193,1.71965,1.7189,1.71925,83800000.0
2008-12-31 08:56:00,1.71925,1.7204,1.71825,1.7194,100800000.0
2008-12-31 08:57:00,1.7194,1.7204,1.71905,1.72025,76800000.0
2008-12-31 08:58:00,1.71975,1.72085,1.71915,1.72045,94500000.0
2008-12-31 08:59:00,1.72045,1.7212,1.71885,1.7193,130980000.0
2008-12-31 09:00:00,1.7193,1.7193,1.7184,1.7184,62600000.0
2008-12-31 09:01:00,1.7184,1.71895,1.7184,1.71895,64000000.0
2008-12-31 09:02:00,1.71895,1.7193,1.71835,1.71835,75200000.0
2008-12-31 09:03:00,1.71835,1.71855,1.7181,1.71825,121400000.0
2008-12-31 09:04:00,1.71825,1.71895,1.71825,1.71835,150600000.0
2008-12-31 09:05:00,1.71845,1.7198,1.7183,1.7196,59600000.0
2008-12-31 09:06:00,1.71965,1.71965,1.71915,1.71915,14400000.0
2008-12-31 09:07:00,1.71905,1.71905,1.71845,1.71855,69400000.0
2008-12-31 09:08:00,1.7186,1.71945,1.7186,1.7188,50000000.0
2008-12-31 09:09:00,1.7188,1.7188,1.71835,1.71845,43800000.0
2008-12-31 09:10:00,1.71855,1.71865,1.7182,1.71855,43600000.0
2008-12-31 09:11:00,1.7185,1.7189,1.71845,1.7187,23400000.0
2008-12-31 09:12:00,1.7185,1.71855,1.71835,1.7185,20800000.0
2008-12-31 09:13:00,1.71845,1.7185,1.7183,1.7183,22400000.0
2008-12-31 09:14:00,1.7183,1.71835,1.71825,1.71825,6400000.0
2008-12-31 09:15:00,1.7182,1.7183,1.7182,1.7182,6400000.0
2008-12-31 09:16:00,1.7182,1.7185,1.7182,1.7183,12800000.0
2008-12-31 09:17:00,1.71835,1.7185,1.7183,1.7185,22400000.0
2008-12-31 09:18:00,1.71825,1.7192,1.71825,1.71915,20800000.0
2008-12-31 09:19:00,1.71915,1.71995,1.7191,1.71985,25600000.0
2008-12-31 09:20:00,1.71965,1.71985,1.71925,1.71985,8000000.0
2008-12-31 09:21:00,1.7198,1.72,1.71935,1.71935,19200000.0
2008-12-31 09:22:00,1.7197,1.7197,1.7186,1.71895,19200000.0
2008-12-31 09:23:00,1.7192,1.71955,1.7187,1.7189,121200000.0
2008-12-31 09:24:00,1.7189,1.71895,1.718,1.71805,47200000.0
2008-12-31 09:25:00,1.71805,1.7182,1.71645,1.71645,97200000.0
2008-12-31 09:26:00,1.7164,1.7164,1.71505,1.71545,121600000.0
2008-12-31 09:27:00,1.71545,1.71555,1.715,1.7153,56000000.0
2008-12-31 09:28:00,1.7154,1.7154,1.7134,1.7137,102400000.0
2008-12-31 09:29:00,1.7138,1.7155,1.7138,1.7148,73600000.0
2008-12-31 09:30:00,1.71465,1.71555,1.71465,1.71475,46800000.0
2008-12-31 09:31:00,1.71475,1.715,1.71465,1.715,52800000.0
2008-12-31 09:32:00,1.715,1.715,1.7144,1.7145,65600000.0
2008-12-31 09:33:00,1.71445,1.7172,1.7144,1.7156,35200000.0
2008-12-31 09:34:00,1.71565,1.71585,1.7155,1.7157,40000000.0
2008-12-31 09:35:00,1.7157,1.7157,1.7148,1.71505,56000000.0
2008-12-31 09:36:00,1.71515,1.71655,1.71515,1.71655,68800000.0
2008-12-31 09:37:00,1.7164,1.7167,1.71445,1.71495,81600000.0
2008-12-31 09:38:00,1.7149,1.71565,1.7149,1.71555,30400000.0
2008-12-31 09:39:00,1.71565,1.7157,1.715,1.7152,48000000.0
2008-12-31 09:40:00,1.7151,1.71575,1.71505,1.7156,67200000.0
2008-12-31 09:41:00,1.71565,1.71575,1.71535,1.71575,33600000.0
2008-12-31 09:42:00,1.7158,1.7164,1.7151,1.7151,52800000.0
2008-12-31 09:43:00,1.7151,1.71555,1.7151,1.7154,32000000.0
2008-12-31 09:44:00,1.71535,1.7154,1.7152,1.71535,14400000.0
2008-12-31 09:45:00,1.7154,1.7156,1.7152,1.7152,16000000.0
2008-12-31 09:46:00,1.71515,1.7153,1.71495,1.71495,25600000.0
2008-12-31 09:47:00,1.71495,1.715,1.71425,1.71425,28800000.0
2008-12-31 09:48:00,1.7142,1.7142,1.714,1.7141,24000000.0
2008-12-31 09:49:00,1.7141,1.7141,1.7141,1.7141,60800000.0
2008-12-31 09:50:00,1.7141,1.7141,1.7141,1.7141,108800000.0
2008-12-31 09:51:00,1.7141,1.71415,1.714,1.714,62400000.0
2008-12-31 09:52:00,1.71405,1.7141,1.714,1.714,19200000.0
2008-12-31 09:53:00,1.71405,1.7142,1.71405,1.71415,9600000.0
2008-12-31 09:54:00,1.7142,1.71425,1.71415,1.71415,20800000.0
2008-12-31 09:55:00,1.7142,1.71425,1.71415,1.71425,19200000.0
2008-12-31 09:56:00,1.71435,1.7144,1.7142,1.7142,19200000.0
2008-12-31 09:57:00,1.7142,1.71425,1.7141,1.7141,72000000.0
2008-12-31 09:58:00,1.7141,1.71415,1.7141,1.71415,4800000.0
2008-12-31 09:59:00,1.71415,1.7142,1.71415,1.7142,3200000.0
2008-12-31 10:00:00,1.7143,1.7144,1.714,1.7141,129000000.0
2008-12-31 10:01:00,1.7141,1.7141,1.71195,1.7141,88000000.0
2008-12-31 10:02:00,1.7141,1.7141,1.7118,1.7141,100000000.0
2008-12-31 10:03:00,1.7141,1.7141,1.7141,1.7141,44800000.0
2008-12-31 10:04:00,1.7141,1.7141,1.71305,1.7141,69800000.0
2008-12-31 10:05:00,1.7141,1.7141,1.713,1.71325,64800000.0
2008-12-31 10:06:00,1.7132,1.7141,1.7118,1.7141,113800000.0
2008-12-31 10:07:00,1.71185,1.7141,1.71185,1.7141,54400000.0
2008-12-31 10:08:00,1.7141,1.7141,1.7141,1.7141,64000000.0
2008-12-31 10:09:00,1.7141,1.7141,1.7141,1.7141,25600000.0
2008-12-31 10:10:00,1.7141,1.7141,1.7141,1.7141,41600000.0
2008-12-31 10:11:00,1.7141,1.7141,1.7125,1.71285,30400000.0
2008-12-31 10:12:00,1.71285,1.71295,1.7125,1.71295,15400000.0
2008-12-31 10:13:00,1.71285,1.7131,1.71165,1.71165,72400000.0
2008-12-31 10:14:00,1.7117,1.7127,1.7117,1.7118,41600000.0
2008-12-31 10:15:00,1.7119,1.7125,1.71165,1.7122,62600000.0
2008-12-31 10:16:00,1.71255,1.71305,1.71245,1.7126,36800000.0
2008-12-31 10:17:00,1.71255,1.7127,1.7115,1.7115,71800000.0
2008-12-31 10:18:00,1.71155,1.71185,1.71155,1.71185,72000000.0
2008-12-31 10:19:00,1.71175,1.7118,1.71175,1.71175,11200000.0
2008-12-31 10:20:00,1.7117,1.7117,1.71145,1.7115,28800000.0
2008-12-31 10:21:00,1.7204,1.721,1.7203,1.7203,59200000.0
2008-12-31 10:22:00,1.71155,1.71155,1.71055,1.71075,59200000.0
2008-12-31 10:23:00,1.71075,1.71295,1.71075,1.71165,72200000.0
2008-12-31 10:24:00,1.7117,1.7117,1.71135,1.71135,35200000.0
2008-12-31 10:25:00,1.7113,1.7114,1.7111,1.71115,128000000.0
2008-12-31 10:26:00,1.71115,1.71125,1.7107,1.71105,104000000.0
2008-12-31 10:27:00,1.71105,1.71115,1.7099,1.7105,55800000.0
2008-12-31 10:28:00,1.71035,1.7109,1.70895,1.709,80400000.0
2008-12-31 10:29:00,1.70905,1.7098,1.7085,1.7095,69000000.0
2008-12-31 10:30:00,1.7095,1.7095,1.70785,1.70835,103200000.0
2008-12-31 10:31:00,1.70865,1.7095,1.7081,1.7095,41000000.0
2008-12-31 10:32:00,1.70945,1.70945,1.70845,1.7089,73600000.0
2008-12-31 10:33:00,1.7089,1.70905,1.7089,1.70905,3200000.0
2008-12-31 10:34:00,1.7091,1.7092,1.7083,1.709,58400000.0
2008-12-31 10:35:00,1.709,1.7092,1.7088,1.70885,52800000.0
2008-12-31 10:36:00,1.70885,1.70905,1.70885,1.70895,25600000.0
2008-12-31 10:37:00,1.7089,1.7089,1.70875,1.70875,30400000.0
2008-12-31 10:38:00,1.7089,1.7091,1.70855,1.70905,34400000.0
2008-12-31 10:39:00,1.70905,1.7095,1.7088,1.7095,51400000.0
2008-12-31 10:40:00,1.70955,1.7099,1.70955,1.7099,41000000.0
2008-12-31 10:41:00,1.70995,1.70995,1.70915,1.70935,166400000.0
2008-12-31 10:42:00,1.70945,1.70975,1.7091,1.7092,35400000.0
2008-12-31 10:43:00,1.70925,1.70955,1.7091,1.7094,31200000.0
2008-12-31 10:44:00,1.70965,1.70975,1.70935,1.70965,27000000.0
2008-12-31 10:45:00,1.70965,1.70965,1.70955,1.70955,7000000.0
2008-12-31 10:46:00,1.70955,1.70955,1.7093,1.7094,5000000.0
2008-12-31 10:47:00,1.7093,1.7093,1.7084,1.7092,59800000.0
2008-12-31 10:48:00,1.7087,1.7087,1.708,1.70865,20800000.0
2008-12-31 10:49:00,1.7087,1.7087,1.70845,1.70865,11200000.0
2008-12-31 10:50:00,1.70845,1.70845,1.70795,1.70805,24000000.0
2008-12-31 10:51:00,1.70815,1.70825,1.70815,1.70815,4800000.0
2008-12-31 10:52:00,1.70825,1.70825,1.708,1.70805,16000000.0
2008-12-31 10:53:00,1.7078,1.7086,1.7078,1.7085,28800000.0
2008-12-31 10:54:00,1.7086,1.7089,1.70745,1.70825,81800000.0
2008-12-31 10:55:00,1.70835,1.7087,1.7078,1.7079,62400000.0
2008-12-31 10:56:00,1.7079,1.70805,1.70775,1.70805,72000000.0
2008-12-31 10:57:00,1.70805,1.7081,1.7075,1.7075,24000000.0
2008-12-31 10:58:00,1.7075,1.7077,1.7072,1.7076,84400000.0
2008-12-31 10:59:00,1.70755,1.70985,1.70755,1.7097,133600000.0
2008-12-31 11:00:00,1.70965,1.7103,1.70835,1.70915,83200000.0
2008-12-31 11:01:00,1.70915,1.7094,1.70835,1.70895,102800000.0
2008-12-31 11:02:00,1.7089,1.71005,1.7085,1.7097,29800000.0
2008-12-31 11:03:00,1.70975,1.71005,1.7088,1.71,32000000.0
2008-12-31 11:04:00,1.71,1.71025,1.71,1.7102,48000000.0
2008-12-31 11:05:00,1.71025,1.71025,1.70995,1.71015,36800000.0
2008-12-31 11:06:00,1.71,1.711,1.70995,1.71,43600000.0
2008-12-31 11:07:00,1.71095,1.71205,1.71095,1.7113,38800000.0
2008-12-31 11:08:00,1.71135,1.7146,1.71065,1.7146,94600000.0
2008-12-31 11:09:00,1.71465,1.71465,1.71335,1.71465,62400000.0
2008-12-31 11:10:00,1.7153,1.7165,1.71455,1.71635,82000000.0
2008-12-31 11:11:00,1.7162,1.71755,1.7159,1.7165,79600000.0
2008-12-31 11:12:00,1.7165,1.7182,1.71615,1.7173,131600000.0
2008-12-31 11:13:00,1.7173,1.71825,1.716,1.7172,154400000.0
2008-12-31 11:14:00,1.7172,1.7172,1.7167,1.71675,76200000.0
2008-12-31 11:15:00,1.71665,1.7204,1.716,1.71995,150700000.0
2008-12-31 11:16:00,1.71995,1.7231,1.7194,1.72195,201800000.0
2008-12-31 11:17:00,1.72195,1.72325,1.72195,1.7222,118800000.0
2008-12-31 11:18:00,1.7223,1.7224,1.72125,1.72175,93800000.0
2008-12-31 11:19:00,1.72165,1.72245,1.7215,1.72245,94400000.0
2008-12-31 11:20:00,1.72215,1.72245,1.72,1.72085,102400000.0
2008-12-31 11:21:00,1.7208,1.721,1.71995,1.72,52800000.0
2008-12-31 11:22:00,1.72035,1.72045,1.71775,1.71775,157000000.0
2008-12-31 11:23:00,1.7184,1.71995,1.7184,1.719,57600000.0
2008-12-31 11:24:00,1.719,1.7196,1.719,1.7196,32000000.0
2008-12-31 11:25:00,1.7195,1.7202,1.71945,1.7202,38400000.0
2008-12-31 11:26:00,1.72015,1.72155,1.7199,1.7199,60800000.0
2008-12-31 11:27:00,1.71985,1.72,1.7192,1.7192,52400000.0
2008-12-31 11:28:00,1.7192,1.71945,1.7192,1.71935,12800000.0
2008-12-31 11:29:00,1.7194,1.72135,1.7194,1.71945,19600000.0
2008-12-31 11:30:00,1.71955,1.7199,1.71945,1.7199,24000000.0
2008-12-31 11:31:00,1.71985,1.7199,1.7192,1.7196,42800000.0
2008-12-31 11:32:00,1.7193,1.7198,1.7193,1.71955,32000000.0
2008-12-31 11:33:00,1.7196,1.7197,1.7195,1.7197,6400000.0
2008-12-31 11:34:00,1.7198,1.72025,1.7192,1.7192,25800000.0
2008-12-31 11:35:00,1.7197,1.7198,1.7192,1.71955,59200000.0
2008-12-31 11:36:00,1.71965,1.7198,1.7196,1.71965,40000000.0
2008-12-31 11:37:00,1.7196,1.7196,1.71735,1.71735,32800000.0
2008-12-31 11:38:00,1.71735,1.71995,1.71735,1.71795,67600000.0
2008-12-31 11:39:00,1.71795,1.71815,1.71645,1.7165,86600000.0
2008-12-31 11:40:00,1.7165,1.7169,1.71515,1.71515,84800000.0
2008-12-31 11:41:00,1.71515,1.71515,1.71465,1.7149,41600000.0
2008-12-31 11:42:00,1.7149,1.715,1.714,1.71465,47400000.0
2008-12-31 11:43:00,1.7148,1.7148,1.71395,1.714,99200000.0
2008-12-31 11:44:00,1.714,1.7143,1.71395,1.7142,32000000.0
2008-12-31 11:45:00,1.7143,1.71455,1.7143,1.71455,14400000.0
2008-12-31 11:46:00,1.71465,1.71505,1.7145,1.71505,27200000.0
2008-12-31 11:47:00,1.7151,1.7164,1.7151,1.7159,56000000.0
2008-12-31 11:48:00,1.7159,1.71625,1.71585,1.7159,52800000.0
2008-12-31 11:49:00,1.7159,1.71595,1.7139,1.71435,67400000.0
2008-12-31 11:50:00,1.71435,1.71435,1.7142,1.71425,24000000.0
2008-12-31 11:51:00,1.71425,1.71445,1.71425,1.71435,9600000.0
2008-12-31 11:52:00,1.71435,1.71535,1.7142,1.7147,81800000.0
2008-12-31 11:53:00,1.71465,1.7153,1.7133,1.7143,105600000.0
2008-12-31 11:54:00,1.7143,1.71475,1.7142,1.7147,41600000.0
2008-12-31 11:55:00,1.7147,1.71515,1.7146,1.71475,56400000.0
2008-12-31 11:56:00,1.71475,1.7149,1.71435,1.7144,33600000.0
2008-12-31 11:57:00,1.71435,1.71435,1.71415,1.71415,6400000.0
2008-12-31 11:58:00,1.7141,1.71475,1.7137,1.71455,38400000.0
2008-12-31 11:59:00,1.71455,1.71595,1.71455,1.71505,69800000.0
2008-12-31 12:00:00,1.715,1.7155,1.7147,1.71515,49600000.0
2008-12-31 12:01:00,1.7152,1.71525,1.71505,1.7152,22400000.0
2008-12-31 12:02:00,1.71515,1.7154,1.715,1.7151,24000000.0
2008-12-31 12:03:00,1.71535,1.71585,1.7151,1.71565,67200000.0
2008-12-31 12:04:00,1.7156,1.7156,1.71515,1.71525,32000000.0
2008-12-31 12:05:00,1.71535,1.71535,1.71535,1.71535,1600000.0
2008-12-31 12:06:00,1.71555,1.71625,1.71505,1.7153,38400000.0
2008-12-31 12:07:00,1.71535,1.7157,1.71535,1.7155,54400000.0
2008-12-31 12:08:00,1.7154,1.7154,1.71525,1.71525,6400000.0
2008-12-31 12:09:00,1.71535,1.71595,1.71515,1.71515,33000000.0
2008-12-31 12:10:00,1.71535,1.71545,1.71515,1.71535,32000000.0
2008-12-31 12:11:00,1.71545,1.71575,1.71525,1.71545,36800000.0
2008-12-31 12:12:00,1.7156,1.71575,1.71525,1.71525,38400000.0
2008-12-31 12:13:00,1.71545,1.716,1.71495,1.71515,97600000.0
2008-12-31 12:14:00,1.71515,1.71525,1.71505,1.71515,41600000.0
2008-12-31 12:15:00,1.71515,1.7154,1.71485,1.7152,49000000.0
2008-12-31 12:16:00,1.7147,1.7147,1.713,1.7131,137600000.0
2008-12-31 12:17:00,1.713,1.71305,1.711,1.71195,157400000.0
2008-12-31 12:18:00,1.7119,1.7134,1.71135,1.71335,102400000.0
2008-12-31 12:19:00,1.7134,1.7159,1.71335,1.71575,108800000.0
2008-12-31 12:20:00,1.71575,1.71575,1.71495,1.7154,63600000.0
2008-12-31 12:21:00,1.7154,1.7154,1.7132,1.71435,93400000.0
2008-12-31 12:22:00,1.71445,1.7157,1.71445,1.7157,74600000.0
2008-12-31 12:23:00,1.71535,1.7158,1.7147,1.7149,42800000.0
2008-12-31 12:24:00,1.71485,1.71515,1.7125,1.71265,83000000.0
2008-12-31 12:25:00,1.7127,1.71485,1.7127,1.71465,90000000.0
2008-12-31 12:26:00,1.71475,1.7159,1.71425,1.71445,90900000.0
2008-12-31 12:27:00,1.7149,1.71505,1.7146,1.7148,36000000.0
2008-12-31 12:28:00,1.71495,1.71495,1.7139,1.71445,44800000.0
2008-12-31 12:29:00,1.71425,1.71445,1.7132,1.7136,44800000.0
2008-12-31 12:30:00,1.7136,1.71365,1.7124,1.7128,73600000.0
2008-12-31 12:31:00,1.7128,1.71295,1.7128,1.7128,36800000.0
2008-12-31 12:32:00,1.7129,1.71385,1.7129,1.7136,95400000.0
2008-12-31 12:33:00,1.71365,1.71395,1.7135,1.71395,51200000.0
2008-12-31 12:34:00,1.71405,1.7141,1.71355,1.714,19200000.0
2008-12-31 12:35:00,1.7139,1.714,1.71345,1.71375,47200000.0
2008-12-31 12:36:00,1.7138,1.7145,1.71375,1.71395,90000000.0
2008-12-31 12:37:00,1.714,1.7142,1.7136,1.71415,75200000.0
2008-12-31 12:38:00,1.71415,1.71415,1.7137,1.7138,34400000.0
2008-12-31 12:39:00,1.71375,1.71425,1.7133,1.71375,99400000.0
2008-12-31 12:40:00,1.7137,1.7142,1.7134,1.7138,43200000.0
2008-12-31 12:41:00,1.7139,1.71435,1.71345,1.71395,77600000.0
2008-12-31 12:42:00,1.7138,1.71465,1.7137,1.7145,49600000.0
2008-12-31 12:43:00,1.7145,1.71545,1.7145,1.7154,69700000.0
2008-12-31 12:44:00,1.71535,1.7155,1.71465,1.71465,18400000.0
2008-12-31 12:45:00,1.71465,1.71685,1.7141,1.71475,104600000.0
2008-12-31 12:46:00,1.7148,1.71495,1.7141,1.7141,66200000.0
2008-12-31 12:47:00,1.7141,1.7145,1.7141,1.7141,62400000.0
2008-12-31 12:48:00,1.7141,1.71415,1.71325,1.7136,49800000.0
2008-12-31 12:49:00,1.71355,1.71385,1.71305,1.7132,69200000.0
2008-12-31 12:50:00,1.7132,1.71395,1.71295,1.7138,58400000.0
2008-12-31 12:51:00,1.71375,1.71425,1.71375,1.71395,67600000.0
2008-12-31 12:52:00,1.714,1.71455,1.71395,1.71425,96000000.0
2008-12-31 12:53:00,1.71435,1.71445,1.7141,1.7141,86600000.0
2008-12-31 12:54:00,1.71405,1.71405,1.7139,1.7139,21600000.0
2008-12-31 12:55:00,1.71395,1.71405,1.71375,1.71375,56800000.0
2008-12-31 12:56:00,1.7137,1.714,1.71365,1.714,16800000.0
2008-12-31 12:57:00,1.7139,1.714,1.71365,1.7137,35400000.0
2008-12-31 12:58:00,1.71385,1.71385,1.7126,1.7126,47400000.0
2008-12-31 12:59:00,1.71255,1.7132,1.7106,1.7108,70300000.0
2008-12-31 13:00:00,1.71065,1.7112,1.70965,1.7102,91600000.0
2008-12-31 13:01:00,1.7104,1.71055,1.7102,1.7102,41600000.0
2008-12-31 13:02:00,1.71005,1.71105,1.71005,1.71075,102600000.0
2008-12-31 13:03:00,1.7107,1.7107,1.71015,1.7103,46400000.0
2008-12-31 13:04:00,1.71025,1.711,1.71025,1.71045,89000000.0
2008-12-31 13:05:00,1.7105,1.7116,1.7105,1.71085,54400000.0
2008-12-31 13:06:00,1.71095,1.71105,1.7109,1.7109,28800000.0
2008-12-31 13:07:00,1.711,1.7112,1.71085,1.71105,16000000.0
2008-12-31 13:08:00,1.71105,1.7111,1.71035,1.71035,35200000.0
2008-12-31 13:09:00,1.71035,1.71085,1.71035,1.71075,55200000.0
2008-12-31 13:10:00,1.7107,1.71085,1.71,1.71005,48000000.0
2008-12-31 13:11:00,1.71,1.71005,1.7098,1.70985,35200000.0
2008-12-31 13:12:00,1.70995,1.71,1.70975,1.7099,24000000.0
2008-12-31 13:13:00,1.7099,1.7099,1.7087,1.7087,78400000.0
2008-12-31 13:14:00,1.70855,1.70895,1.70745,1.70785,107200000.0
2008-12-31 13:15:00,1.70785,1.7101,1.7076,1.71005,98400000.0
2008-12-31 13:16:00,1.7101,1.7101,1.70845,1.70885,108800000.0
2008-12-31 13:17:00,1.7087,1.7099,1.7078,1.7098,89200000.0
2008-12-31 13:18:00,1.70975,1.7112,1.70975,1.7112,108800000.0
2008-12-31 13:19:00,1.7112,1.71125,1.7106,1.711,65600000.0
2008-12-31 13:20:00,1.71105,1.71135,1.71105,1.71135,25600000.0
2008-12-31 13:21:00,1.71145,1.71145,1.71075,1.7108,33600000.0
2008-12-31 13:22:00,1.7108,1.7108,1.7097,1.7097,40000000.0
2008-12-31 13:23:00,1.7097,1.71035,1.7091,1.7101,74800000.0
2008-12-31 13:24:00,1.71015,1.71055,1.71,1.7104,55200000.0
2008-12-31 13:25:00,1.71045,1.71125,1.7104,1.71125,71400000.0
2008-12-31 13:26:00,1.71125,1.7122,1.71085,1.71115,140000000.0
2008-12-31 13:27:00,1.7111,1.71165,1.7108,1.7114,134400000.0
2008-12-31 13:28:00,1.71115,1.71155,1.7107,1.71125,135400000.0
2008-12-31 13:29:00,1.71125,1.71125,1.7093,1.70945,66400000.0
2008-12-31 13:30:00,1.7092,1.7093,1.70905,1.7093,33600000.0
2008-12-31 13:31:00,1.7094,1.71045,1.70915,1.71025,122000000.0
2008-12-31 13:32:00,1.7104,1.71165,1.71035,1.71165,67200000.0
2008-12-31 13:33:00,1.71175,1.71345,1.71175,1.7128,75200000.0
2008-12-31 13:34:00,1.7128,1.7133,1.71255,1.71265,41600000.0
2008-12-31 13:35:00,1.7126,1.7128,1.7123,1.7126,30400000.0
2008-12-31 13:36:00,1.71265,1.7141,1.71245,1.71295,126400000.0
2008-12-31 13:37:00,1.71305,1.7133,1.7117,1.71185,110400000.0
2008-12-31 13:38:00,1.71185,1.71215,1.71165,1.71215,84000000.0
2008-12-31 13:39:00,1.71215,1.71215,1.71035,1.71045,118400000.0
2008-12-31 13:40:00,1.7104,1.71285,1.7103,1.71075,129000000.0
2008-12-31 13:41:00,1.71095,1.7128,1.7107,1.71175,140600000.0
2008-12-31 13:42:00,1.71165,1.7129,1.71165,1.7123,49600000.0
2008-12-31 13:43:00,1.7123,1.71235,1.7121,1.7122,22400000.0
2008-12-31 13:44:00,1.71215,1.71215,1.71135,1.7117,59200000.0
2008-12-31 13:45:00,1.7119,1.7119,1.7108,1.7108,64000000.0
2008-12-31 13:46:00,1.71085,1.71085,1.70935,1.70935,110400000.0
2008-12-31 13:47:00,1.7094,1.70995,1.70935,1.70975,64000000.0
2008-12-31 13:48:00,1.70995,1.7115,1.70995,1.7106,120800000.0
2008-12-31 13:49:00,1.7106,1.7125,1.7106,1.7125,102400000.0
2008-12-31 13:50:00,1.71245,1.7137,1.71245,1.71335,72800000.0
2008-12-31 13:51:00,1.71335,1.7134,1.71275,1.71275,62400000.0
2008-12-31 13:52:00,1.7128,1.71315,1.71165,1.71305,76400000.0
2008-12-31 13:53:00,1.71305,1.7134,1.71295,1.7132,83200000.0
2008-12-31 13:54:00,1.7131,1.7144,1.7131,1.7144,92000000.0
2008-12-31 13:55:00,1.71485,1.7156,1.7133,1.7156,123400000.0
2008-12-31 13:56:00,1.71565,1.71605,1.71435,1.7154,113000000.0
2008-12-31 13:57:00,1.7154,1.7162,1.71465,1.7149,149200000.0
2008-12-31 13:58:00,1.7149,1.7162,1.7149,1.71595,123000000.0
2008-12-31 13:59:00,1.71595,1.71665,1.71505,1.71585,135800000.0
2008-12-31 14:00:00,1.71605,1.71685,1.71545,1.7159,211900000.0
2008-12-31 14:01:00,1.7159,1.716,1.7138,1.7158,148200000.0
2008-12-31 14:02:00,1.71595,1.71605,1.7143,1.7144,96200000.0
2008-12-31 14:03:00,1.71435,1.7145,1.71245,1.71245,65800000.0
2008-12-31 14:04:00,1.71235,1.713,1.71235,1.713,63200000.0
2008-12-31 14:05:00,1.713,1.71465,1.7128,1.7138,57600000.0
2008-12-31 14:06:00,1.7144,1.71505,1.7141,1.71465,78600000.0
2008-12-31 14:07:00,1.71405,1.71425,1.71395,1.71405,61600000.0
2008-12-31 14:08:00,1.71365,1.7141,1.7133,1.71395,86000000.0
2008-12-31 14:09:00,1.71395,1.71445,1.7136,1.7136,63200000.0
2008-12-31 14:10:00,1.7137,1.71375,1.7135,1.7136,36000000.0
2008-12-31 14:11:00,1.7137,1.7138,1.71345,1.7135,62400000.0
2008-12-31 14:12:00,1.7133,1.7133,1.71195,1.7126,74600000.0
2008-12-31 14:13:00,1.7126,1.7132,1.71195,1.7125,82000000.0
2008-12-31 14:14:00,1.7124,1.7124,1.71125,1.7118,97000000.0
2008-12-31 14:15:00,1.71185,1.71185,1.71075,1.71135,77000000.0
2008-12-31 14:16:00,1.7114,1.71185,1.71095,1.71185,96800000.0
2008-12-31 14:17:00,1.71185,1.71255,1.7115,1.71255,84600000.0
2008-12-31 14:18:00,1.71265,1.7135,1.7123,1.71275,141340000.0
2008-12-31 14:19:00,1.71275,1.71365,1.7127,1.7132,108000000.0
2008-12-31 14:20:00,1.7132,1.7134,1.71185,1.7122,120000000.0
2008-12-31 14:21:00,1.71215,1.7124,1.71185,1.712,103400000.0
2008-12-31 14:22:00,1.71205,1.71205,1.7109,1.7116,100200000.0
2008-12-31 14:23:00,1.71175,1.7131,1.7115,1.7117,86600000.0
2008-12-31 14:24:00,1.71185,1.712,1.7114,1.7118,43400000.0
2008-12-31 14:25:00,1.71185,1.712,1.71135,1.71185,58600000.0
2008-12-31 14:26:00,1.71185,1.712,1.71135,1.71135,104000000.0
2008-12-31 14:27:00,1.7114,1.71155,1.7108,1.7115,106400000.0
2008-12-31 14:28:00,1.71145,1.71145,1.7102,1.71025,148200000.0
2008-12-31 14:29:00,1.71045,1.7108,1.70965,1.7097,101000000.0
2008-12-31 14:30:00,1.70945,1.71045,1.70895,1.7091,160400000.0
2008-12-31 14:31:00,1.70915,1.7099,1.70895,1.7099,65600000.0
2008-12-31 14:32:00,1.7099,1.71055,1.7099,1.7099,96000000.0
2008-12-31 14:33:00,1.7099,1.7101,1.7099,1.7099,108000000.0
2008-12-31 14:34:00,1.7099,1.7099,1.7099,1.7099,17600000.0
2008-12-31 14:35:00,1.7099,1.71055,1.7099,1.71035,102400000.0
2008-12-31 14:36:00,1.71035,1.711,1.7099,1.7099,167200000.0
2008-12-31 14:37:00,1.7099,1.7099,1.7089,1.7099,73600000.0
2008-12-31 14:38:00,1.7099,1.7099,1.7099,1.7099,152000000.0
2008-12-31 14:39:00,1.7099,1.7099,1.7099,1.7099,168000000.0
2008-12-31 14:40:00,1.7099,1.7099,1.70855,1.7099,121200000.0
2008-12-31 14:41:00,1.7099,1.7099,1.70885,1.7099,134200000.0
2008-12-31 14:42:00,1.709,1.7099,1.70895,1.709,34400000.0
2008-12-31 14:43:00,1.70895,1.70955,1.70895,1.70955,49400000.0
2008-12-31 14:44:00,1.70955,1.7097,1.70875,1.7088,57800000.0
2008-12-31 14:45:00,1.70875,1.7094,1.7075,1.70775,154600000.0
2008-12-31 14:46:00,1.70775,1.70865,1.70775,1.70805,54000000.0
2008-12-31 14:47:00,1.708,1.70845,1.708,1.70835,32000000.0
2008-12-31 14:48:00,1.70825,1.7096,1.70825,1.70875,91200000.0
2008-12-31 14:49:00,1.70945,1.71045,1.70945,1.7095,80200000.0
2008-12-31 14:50:00,1.70945,1.7096,1.70875,1.70905,132600000.0
2008-12-31 14:51:00,1.709,1.70985,1.7085,1.7087,121600000.0
2008-12-31 14:52:00,1.7087,1.70885,1.70805,1.7084,134200000.0
2008-12-31 14:53:00,1.70835,1.70855,1.7081,1.70825,92200000.0
2008-12-31 14:54:00,1.70825,1.71025,1.7081,1.71025,126800000.0
2008-12-31 14:55:00,1.71025,1.71025,1.7064,1.7066,140000000.0
2008-12-31 14:56:00,1.70705,1.7071,1.70625,1.7071,56000000.0
2008-12-31 14:57:00,1.70765,1.7078,1.70765,1.70765,26000000.0
2008-12-31 14:58:00,1.70775,1.7078,1.7074,1.70755,42400000.0
2008-12-31 14:59:00,1.70755,1.7078,1.70695,1.7076,56600000.0
2008-12-31 15:00:00,1.7077,1.7078,1.7066,1.7066,99400000.0
2008-12-31 15:01:00,1.7066,1.7069,1.7066,1.7066,60600000.0
2008-12-31 15:02:00,1.7066,1.7067,1.7065,1.7066,103600000.0
2008-12-31 15:03:00,1.7066,1.70815,1.7066,1.7076,150100000.0
2008-12-31 15:04:00,1.7074,1.7079,1.70685,1.7069,159200000.0
2008-12-31 15:05:00,1.70705,1.70725,1.7059,1.70595,143200000.0
2008-12-31 15:06:00,1.7059,1.7059,1.70275,1.7037,144800000.0
2008-12-31 15:07:00,1.70365,1.70605,1.7032,1.7034,161400000.0
2008-12-31 15:08:00,1.7034,1.70345,1.7013,1.70225,153600000.0
2008-12-31 15:09:00,1.7024,1.70285,1.70145,1.7017,170200000.0
2008-12-31 15:10:00,1.7017,1.7025,1.70095,1.70215,107000000.0
2008-12-31 15:11:00,1.7022,1.7029,1.70185,1.7021,100800000.0
2008-12-31 15:12:00,1.70205,1.7026,1.7009,1.7009,123400000.0
2008-12-31 15:13:00,1.7009,1.7017,1.69965,1.70105,139200000.0
2008-12-31 15:14:00,1.7011,1.7011,1.69905,1.6997,160400000.0
2008-12-31 15:15:00,1.6995,1.70215,1.69905,1.69955,188000000.0
2008-12-31 15:16:00,1.69955,1.6997,1.69825,1.69905,147200000.0
2008-12-31 15:17:00,1.6989,1.69945,1.69785,1.6986,162400000.0
2008-12-31 15:18:00,1.6986,1.69865,1.69515,1.69735,224400000.0
2008-12-31 15:19:00,1.6974,1.69905,1.69645,1.69645,165800000.0
2008-12-31 15:20:00,1.6966,1.6983,1.6963,1.698,175000000.0
2008-12-31 15:21:00,1.69795,1.6985,1.69755,1.69795,195200000.0
2008-12-31 15:22:00,1.6979,1.6988,1.69755,1.6982,198800000.0
2008-12-31 15:23:00,1.6982,1.6986,1.69685,1.69765,183400000.0
2008-12-31 15:24:00,1.6977,1.69775,1.6949,1.6949,147800000.0
2008-12-31 15:25:00,1.69495,1.6952,1.69435,1.6946,125800000.0
2008-12-31 15:26:00,1.6945,1.69465,1.69295,1.69425,162600000.0
2008-12-31 15:27:00,1.6942,1.69465,1.6938,1.6943,138600000.0
2008-12-31 15:28:00,1.6943,1.6943,1.69285,1.69295,112600000.0
2008-12-31 15:29:00,1.6929,1.6931,1.6928,1.69295,126600000.0
2008-12-31 15:30:00,1.69295,1.69335,1.69285,1.69295,108200000.0
2008-12-31 15:31:00,1.6931,1.69445,1.69305,1.69445,93600000.0
2008-12-31 15:32:00,1.6945,1.69695,1.69425,1.69555,153600000.0
2008-12-31 15:33:00,1.6956,1.69595,1.69525,1.69535,149400000.0
2008-12-31 15:34:00,1.6953,1.6964,1.69525,1.6964,99400000.0
2008-12-31 15:35:00,1.6964,1.69725,1.6955,1.6967,124800000.0
2008-12-31 15:36:00,1.6967,1.69735,1.69655,1.6972,124000000.0
2008-12-31 15:37:00,1.69715,1.69745,1.69705,1.6973,95200000.0
2008-12-31 15:38:00,1.69725,1.6974,1.69705,1.69725,75400000.0
2008-12-31 15:39:00,1.69735,1.69815,1.69725,1.69795,126800000.0
2008-12-31 15:40:00,1.69805,1.6981,1.6976,1.69765,110000000.0
2008-12-31 15:41:00,1.69765,1.69775,1.69705,1.69725,52000000.0
2008-12-31 15:42:00,1.6974,1.6974,1.696,1.696,65000000.0
2008-12-31 15:43:00,1.696,1.69625,1.69515,1.69525,84600000.0
2008-12-31 15:44:00,1.69525,1.69545,1.69505,1.69515,128400000.0
2008-12-31 15:45:00,1.69525,1.6953,1.69485,1.69485,52000000.0
2008-12-31 15:46:00,1.69495,1.69545,1.6948,1.69545,87600000.0
2008-12-31 15:47:00,1.69545,1.69545,1.69435,1.6946,110400000.0
2008-12-31 15:48:00,1.6946,1.6949,1.69315,1.69315,63000000.0
2008-12-31 15:49:00,1.69295,1.69365,1.6919,1.6933,119200000.0
2008-12-31 15:50:00,1.6933,1.69655,1.6933,1.69645,148800000.0
2008-12-31 15:51:00,1.69645,1.69735,1.6956,1.6956,135800000.0
2008-12-31 15:52:00,1.6955,1.69615,1.695,1.69605,193800000.0
2008-12-31 15:53:00,1.6962,1.69625,1.69415,1.69445,146800000.0
2008-12-31 15:54:00,1.69445,1.69485,1.69435,1.6948,83400000.0
2008-12-31 15:55:00,1.6947,1.69505,1.69405,1.69475,134600000.0
2008-12-31 15:56:00,1.69475,1.69505,1.69335,1.6934,83200000.0
2008-12-31 15:57:00,1.6932,1.6932,1.6921,1.69225,81200000.0
2008-12-31 15:58:00,1.6922,1.6929,1.69185,1.6921,71200000.0
2008-12-31 15:59:00,1.692,1.69285,1.6917,1.69175,153200000.0
2008-12-31 16:00:00,1.69175,1.6946,1.69175,1.6941,118200000.0
2008-12-31 16:01:00,1.694,1.6951,1.69385,1.695,142200000.0
2008-12-31 16:02:00,1.695,1.69575,1.69445,1.69575,88000000.0
2008-12-31 16:03:00,1.69575,1.69575,1.6948,1.6955,140400000.0
2008-12-31 16:04:00,1.69565,1.6963,1.69525,1.6962,99800000.0
2008-12-31 16:05:00,1.69615,1.6974,1.6961,1.6972,115400000.0
2008-12-31 16:06:00,1.6972,1.7004,1.6972,1.69955,152400000.0
2008-12-31 16:07:00,1.69935,1.69935,1.6975,1.6983,131400000.0
2008-12-31 16:08:00,1.69815,1.69905,1.698,1.6988,106000000.0
2008-12-31 16:09:00,1.6988,1.699,1.6978,1.699,78400000.0
2008-12-31 16:10:00,1.69865,1.7004,1.69865,1.69935,154400000.0
2008-12-31 16:11:00,1.6994,1.6994,1.6968,1.69705,118400000.0
2008-12-31 16:12:00,1.69695,1.69825,1.69695,1.6975,191200000.0
2008-12-31 16:13:00,1.6975,1.69775,1.69685,1.6975,137400000.0
2008-12-31 16:14:00,1.69755,1.7017,1.6975,1.70125,188600000.0
2008-12-31 16:15:00,1.70125,1.70125,1.70005,1.70035,119000000.0
2008-12-31 16:16:00,1.70095,1.70245,1.70015,1.70245,168600000.0
2008-12-31 16:17:00,1.7021,1.7027,1.7001,1.7005,204600000.0
2008-12-31 16:18:00,1.7007,1.7024,1.6998,1.7008,214000000.0
2008-12-31 16:19:00,1.70045,1.7022,1.70045,1.7017,214200000.0
2008-12-31 16:20:00,1.7016,1.70235,1.6995,1.69995,162000000.0
2008-12-31 16:21:00,1.69965,1.7007,1.69955,1.70045,140800000.0
2008-12-31 16:22:00,1.7003,1.70075,1.7001,1.7003,94400000.0
2008-12-31 16:23:00,1.7002,1.7009,1.69985,1.7007,67200000.0
2008-12-31 16:24:00,1.70105,1.70165,1.7009,1.7009,115200000.0
2008-12-31 16:25:00,1.701,1.7021,1.70065,1.70125,128000000.0
2008-12-31 16:26:00,1.7012,1.704,1.7011,1.70395,70600000.0
2008-12-31 16:27:00,1.70375,1.70395,1.7021,1.7027,109400000.0
2008-12-31 16:28:00,1.7027,1.703,1.7023,1.7025,119200000.0
2008-12-31 16:29:00,1.7025,1.70295,1.7024,1.70275,87800000.0
2008-12-31 16:30:00,1.70275,1.70295,1.7024,1.70275,72600000.0
2008-12-31 16:31:00,1.7028,1.70315,1.7022,1.7023,79400000.0
2008-12-31 16:32:00,1.70245,1.7026,1.70175,1.7025,86200000.0
2008-12-31 16:33:00,1.7026,1.7047,1.70225,1.7042,105200000.0
2008-12-31 16:34:00,1.70425,1.705,1.7042,1.7043,92800000.0
2008-12-31 16:35:00,1.70425,1.7063,1.7042,1.7057,108800000.0
2008-12-31 16:36:00,1.7057,1.70655,1.70485,1.7055,180800000.0
2008-12-31 16:37:00,1.7056,1.70585,1.70365,1.7046,177600000.0
2008-12-31 16:38:00,1.70455,1.70505,1.7044,1.7045,105000000.0
2008-12-31 16:39:00,1.70445,1.7046,1.7043,1.7044,48000000.0
2008-12-31 16:40:00,1.7044,1.7044,1.7023,1.7032,128600000.0
2008-12-31 16:41:00,1.7033,1.7037,1.70255,1.70265,68800000.0
2008-12-31 16:42:00,1.70265,1.7034,1.7026,1.7034,38400000.0
2008-12-31 16:43:00,1.70365,1.70365,1.70255,1.70325,91200000.0
2008-12-31 16:44:00,1.7034,1.7037,1.7028,1.7034,110400000.0
2008-12-31 16:45:00,1.7032,1.7034,1.70285,1.703,72800000.0
2008-12-31 16:46:00,1.703,1.70375,1.703,1.703,94400000.0
2008-12-31 16:47:00,1.7029,1.70325,1.702,1.70305,139200000.0
2008-12-31 16:48:00,1.70295,1.70315,1.70225,1.70255,60800000.0
2008-12-31 16:49:00,1.70255,1.70315,1.70245,1.7029,65800000.0
2008-12-31 16:50:00,1.7029,1.70435,1.7029,1.70415,110600000.0
2008-12-31 16:51:00,1.70415,1.70435,1.704,1.7043,81600000.0
2008-12-31 16:52:00,1.7043,1.7051,1.7043,1.70495,73600000.0
2008-12-31 16:53:00,1.70495,1.7058,1.70485,1.70555,65600000.0
2008-12-31 16:54:00,1.70555,1.70555,1.70345,1.7036,121600000.0
2008-12-31 16:55:00,1.70355,1.70465,1.70285,1.70425,117600000.0
2008-12-31 16:56:00,1.7043,1.7044,1.703,1.7044,139200000.0
2008-12-31 16:57:00,1.7042,1.705,1.7041,1.70455,128000000.0
2008-12-31 16:58:00,1.7046,1.7046,1.704,1.704,63000000.0
2008-12-31 16:59:00,1.704,1.7048,1.7026,1.7048,96500000.0
2008-12-31 17:00:00,1.70495,1.70525,1.70405,1.70485,129600000.0
2008-12-31 17:01:00,1.70495,1.70515,1.70445,1.7048,92800000.0
2008-12-31 17:02:00,1.705,1.70575,1.7044,1.70505,158400000.0
2008-12-31 17:03:00,1.70525,1.7053,1.7041,1.7042,129400000.0
2008-12-31 17:04:00,1.7043,1.7051,1.7037,1.7042,79400000.0
2008-12-31 17:05:00,1.70435,1.7047,1.7037,1.7037,85600000.0
2008-12-31 17:06:00,1.7037,1.7037,1.7018,1.70195,86200000.0
2008-12-31 17:07:00,1.70195,1.702,1.69925,1.69925,133200000.0
2008-12-31 17:08:00,1.69925,1.69985,1.69785,1.6982,131400000.0
2008-12-31 17:09:00,1.6982,1.69975,1.6982,1.69975,66800000.0
2008-12-31 17:10:00,1.69985,1.7003,1.69955,1.70025,36000000.0
2008-12-31 17:11:00,1.7003,1.70125,1.70015,1.70125,92800000.0
2008-12-31 17:12:00,1.702,1.702,1.7005,1.7005,47400000.0
2008-12-31 17:13:00,1.7005,1.7013,1.7005,1.7006,71200000.0
2008-12-31 17:14:00,1.7006,1.7006,1.69885,1.69915,80200000.0
2008-12-31 17:15:00,1.6992,1.7,1.6991,1.6998,88000000.0
2008-12-31 17:16:00,1.69985,1.70005,1.6987,1.69915,96000000.0
2008-12-31 17:17:00,1.699,1.6992,1.69845,1.69885,82400000.0
2008-12-31 17:18:00,1.69895,1.69925,1.69625,1.69625,81600000.0
2008-12-31 17:19:00,1.69615,1.69615,1.69275,1.6934,139200000.0
2008-12-31 17:20:00,1.6933,1.69425,1.69325,1.69345,131200000.0
2008-12-31 17:21:00,1.69355,1.69745,1.69355,1.69615,139200000.0
2008-12-31 17:22:00,1.69615,1.69685,1.6949,1.6949,150400000.0
2008-12-31 17:23:00,1.6949,1.6955,1.6942,1.6942,77000000.0
2008-12-31 17:24:00,1.6942,1.6952,1.6942,1.69425,47800000.0
2008-12-31 17:25:00,1.6942,1.69435,1.6942,1.6942,48400000.0
2008-12-31 17:26:00,1.6942,1.6943,1.69295,1.6931,48600000.0
2008-12-31 17:27:00,1.6936,1.6937,1.69275,1.6933,81600000.0
2008-12-31 17:28:00,1.69285,1.69385,1.6928,1.6938,70400000.0
2008-12-31 17:29:00,1.6936,1.69475,1.6936,1.69445,94400000.0
2008-12-31 17:30:00,1.69445,1.6947,1.6939,1.69465,105600000.0
2008-12-31 17:31:00,1.6945,1.6945,1.6938,1.6942,43200000.0
2008-12-31 17:32:00,1.69395,1.69515,1.6938,1.69475,89400000.0
2008-12-31 17:33:00,1.69485,1.69515,1.6945,1.6945,52000000.0
2008-12-31 17:34:00,1.69465,1.69465,1.6943,1.6946,22000000.0
2008-12-31 17:35:00,1.69525,1.6974,1.69525,1.69665,65600000.0
2008-12-31 17:36:00,1.6967,1.6967,1.6954,1.69625,77800000.0
2008-12-31 17:37:00,1.69615,1.6974,1.6961,1.69735,41600000.0
2008-12-31 17:38:00,1.69745,1.6976,1.69675,1.69735,104840000.0
2008-12-31 17:39:00,1.69735,1.7003,1.69735,1.699,92400000.0
2008-12-31 17:40:00,1.6987,1.7,1.6977,1.7,124200000.0
2008-12-31 17:41:00,1.6999,1.70365,1.6999,1.70275,139800000.0
2008-12-31 17:42:00,1.70265,1.70685,1.7024,1.7059,153800000.0
2008-12-31 17:43:00,1.7059,1.7059,1.7032,1.70325,61600000.0
2008-12-31 17:44:00,1.7033,1.70415,1.7031,1.70365,101400000.0
2008-12-31 17:45:00,1.7039,1.70405,1.7024,1.7024,103400000.0
2008-12-31 17:46:00,1.7024,1.7024,1.6999,1.70105,165200000.0
2008-12-31 17:47:00,1.70085,1.7032,1.70035,1.70235,202000000.0
2008-12-31 17:48:00,1.70235,1.7027,1.7016,1.7023,164000000.0
2008-12-31 17:49:00,1.70225,1.70315,1.7009,1.7009,109600000.0
2008-12-31 17:50:00,1.70095,1.701,1.6982,1.6991,137600000.0
2008-12-31 17:51:00,1.69895,1.70105,1.6988,1.70065,127600000.0
2008-12-31 17:52:00,1.7007,1.70125,1.7003,1.70045,99800000.0
2008-12-31 17:53:00,1.70055,1.70275,1.70035,1.70255,109800000.0
2008-12-31 17:54:00,1.70255,1.7044,1.7021,1.70415,166400000.0
2008-12-31 17:55:00,1.7042,1.70615,1.7042,1.705,134400000.0
2008-12-31 17:56:00,1.7051,1.7063,1.70485,1.70485,154900000.0
2008-12-31 17:57:00,1.70535,1.7108,1.70535,1.7108,177200000.0
2008-12-31 17:58:00,1.7113,1.71155,1.7078,1.7094,132400000.0
2008-12-31 17:59:00,1.70935,1.7161,1.70885,1.7144,165400000.0
2008-12-31 18:00:00,1.7144,1.7197,1.71365,1.71365,179200000.0
2008-12-31 18:01:00,1.7135,1.7156,1.7135,1.7147,195800000.0
2008-12-31 18:02:00,1.7146,1.7149,1.71225,1.7133,172800000.0
2008-12-31 18:03:00,1.7133,1.71425,1.7104,1.7128,142400000.0
2008-12-31 18:04:00,1.71285,1.7144,1.7117,1.7144,117400000.0
2008-12-31 18:05:00,1.71355,1.7152,1.71355,1.7139,116000000.0
2008-12-31 18:06:00,1.7138,1.71385,1.7113,1.7113,103400000.0
2008-12-31 18:07:00,1.71135,1.71135,1.709,1.7092,219200000.0
2008-12-31 18:08:00,1.70925,1.7105,1.7079,1.7079,169600000.0
2008-12-31 18:09:00,1.7079,1.7084,1.7079,1.7082,101200000.0
2008-12-31 18:10:00,1.7082,1.70935,1.70815,1.7089,166400000.0
2008-12-31 18:11:00,1.7088,1.7089,1.7075,1.70885,72200000.0
2008-12-31 18:12:00,1.7087,1.71015,1.7087,1.71015,105400000.0
2008-12-31 18:13:00,1.71025,1.7108,1.70895,1.7094,116800000.0
2008-12-31 18:14:00,1.7093,1.7108,1.7093,1.71055,104800000.0
2008-12-31 18:15:00,1.7106,1.7111,1.7105,1.7111,51000000.0
2008-12-31 18:16:00,1.711,1.7132,1.711,1.713,139400000.0
2008-12-31 18:17:00,1.71295,1.71475,1.7125,1.71445,145000000.0
2008-12-31 18:18:00,1.71435,1.716,1.71345,1.7137,172000000.0
2008-12-31 18:19:00,1.71355,1.71395,1.7105,1.7105,103000000.0
2008-12-31 18:20:00,1.7108,1.7144,1.7108,1.713,152900000.0
2008-12-31 18:21:00,1.713,1.71325,1.713,1.7131,68600000.0
2008-12-31 18:22:00,1.713,1.7144,1.713,1.71405,84600000.0
2008-12-31 18:23:00,1.7141,1.7141,1.7129,1.71315,75400000.0
2008-12-31 18:24:00,1.71325,1.71465,1.713,1.71465,152600000.0
2008-12-31 18:25:00,1.71435,1.7154,1.7133,1.7133,140800000.0
2008-12-31 18:26:00,1.7133,1.7133,1.7115,1.7124,149600000.0
2008-12-31 18:27:00,1.7124,1.7124,1.71165,1.71225,126600000.0
2008-12-31 18:28:00,1.71205,1.7135,1.7116,1.7135,185800000.0
2008-12-31 18:29:00,1.71345,1.715,1.71295,1.715,268000000.0
2008-12-31 18:30:00,1.715,1.71605,1.7134,1.7144,234600000.0
2008-12-31 18:31:00,1.71425,1.71445,1.7133,1.7142,188800000.0
2008-12-31 18:32:00,1.7142,1.7145,1.71365,1.71405,105600000.0
2008-12-31 18:33:00,1.7139,1.7146,1.7138,1.71405,48000000.0
2008-12-31 18:34:00,1.71435,1.71445,1.71385,1.7141,30400000.0
2008-12-31 18:35:00,1.71395,1.71445,1.71315,1.7142,46400000.0
2008-12-31 18:36:00,1.71385,1.71425,1.71365,1.7142,51200000.0
2008-12-31 18:37:00,1.7141,1.7141,1.71355,1.7138,60800000.0
2008-12-31 18:38:00,1.7136,1.7152,1.7136,1.7139,45400000.0
2008-12-31 18:39:00,1.7139,1.71435,1.7124,1.7124,68400000.0
2008-12-31 18:40:00,1.7124,1.71245,1.7112,1.71195,90000000.0
2008-12-31 18:41:00,1.7118,1.71235,1.71085,1.7114,116000000.0
2008-12-31 18:42:00,1.71115,1.7117,1.71,1.7111,104400000.0
2008-12-31 18:43:00,1.71115,1.71125,1.7097,1.70995,59400000.0
2008-12-31 18:44:00,1.70995,1.7116,1.70985,1.7108,96800000.0
2008-12-31 18:45:00,1.7108,1.71165,1.7108,1.7113,23400000.0
2008-12-31 18:46:00,1.71125,1.7148,1.71125,1.7141,90400000.0
2008-12-31 18:47:00,1.7147,1.7147,1.7117,1.7117,122600000.0
2008-12-31 18:48:00,1.7117,1.7131,1.71045,1.71225,114200000.0
2008-12-31 18:49:00,1.71235,1.716,1.71165,1.71525,157200000.0
2008-12-31 18:50:00,1.7151,1.71645,1.7148,1.7162,131400000.0
2008-12-31 18:51:00,1.71625,1.71625,1.7149,1.7149,98600000.0
2008-12-31 18:52:00,1.7149,1.715,1.712,1.7145,141000000.0
2008-12-31 18:53:00,1.71445,1.71505,1.7141,1.7145,110400000.0
2008-12-31 18:54:00,1.71445,1.71505,1.71405,1.71425,57800000.0
2008-12-31 18:55:00,1.7142,1.7147,1.714,1.7143,65800000.0
2008-12-31 18:56:00,1.71425,1.71455,1.7124,1.71335,70200000.0
2008-12-31 18:57:00,1.7133,1.7134,1.7108,1.7108,83000000.0
2008-12-31 18:58:00,1.7108,1.7118,1.7081,1.70845,109000000.0
2008-12-31 18:59:00,1.70845,1.70845,1.704,1.704,104400000.0
2008-12-31 19:00:00,1.704,1.70605,1.704,1.70605,129200000.0
2008-12-31 19:01:00,1.70595,1.7065,1.705,1.70625,95600000.0
2008-12-31 19:02:00,1.7063,1.70705,1.7045,1.7051,81840000.0
2008-12-31 19:03:00,1.7051,1.70535,1.705,1.7053,70800000.0
2008-12-31 19:04:00,1.7053,1.7053,1.7027,1.7027,65400000.0
2008-12-31 19:05:00,1.7027,1.7037,1.7027,1.7032,91200000.0
2008-12-31 19:06:00,1.7032,1.70445,1.7006,1.70175,138200000.0
2008-12-31 19:07:00,1.7017,1.70385,1.7008,1.701,173500000.0
2008-12-31 19:08:00,1.69965,1.70265,1.6993,1.70255,92200000.0
2008-12-31 19:09:00,1.70205,1.70355,1.70205,1.70345,73000000.0
2008-12-31 19:10:00,1.7033,1.7035,1.7031,1.70335,35600000.0
2008-12-31 19:11:00,1.7033,1.7033,1.7026,1.70265,27800000.0
2008-12-31 19:12:00,1.7026,1.7026,1.7026,1.7026,10200000.0
2008-12-31 19:13:00,1.7026,1.7026,1.70125,1.7013,25800000.0
2008-12-31 19:14:00,1.7012,1.7016,1.6996,1.7002,78600000.0
2008-12-31 19:15:00,1.7002,1.7002,1.6959,1.6959,91400000.0
2008-12-31 19:16:00,1.6959,1.6959,1.69365,1.69505,69600000.0
2008-12-31 19:17:00,1.695,1.6955,1.6948,1.6953,34200000.0
2008-12-31 19:18:00,1.69525,1.69625,1.69405,1.69555,125000000.0
2008-12-31 19:19:00,1.69565,1.6976,1.6953,1.69655,97800000.0
2008-12-31 19:20:00,1.6965,1.6971,1.69645,1.69685,52200000.0
2008-12-31 19:21:00,1.6969,1.697,1.69405,1.6958,100400000.0
2008-12-31 19:22:00,1.6957,1.69585,1.6952,1.6952,50000000.0
2008-12-31 19:23:00,1.69565,1.6958,1.6952,1.6952,66800000.0
2008-12-31 19:24:00,1.6952,1.69555,1.6947,1.6952,45800000.0
2008-12-31 19:25:00,1.6952,1.6952,1.69245,1.6928,66600000.0
2008-12-31 19:26:00,1.6928,1.6941,1.69225,1.6932,61800000.0
2008-12-31 19:27:00,1.6932,1.69385,1.6928,1.69345,66700000.0
2008-12-31 19:28:00,1.6935,1.69415,1.6935,1.69415,72000000.0
2008-12-31 19:29:00,1.6942,1.69425,1.6934,1.6936,147000000.0
2008-12-31 19:30:00,1.69355,1.69355,1.6934,1.6934,126400000.0
2008-12-31 19:31:00,1.6933,1.69395,1.69285,1.6935,114200000.0
2008-12-31 19:32:00,1.69375,1.6939,1.69335,1.69385,43200000.0
2008-12-31 19:33:00,1.6939,1.69575,1.6939,1.69555,86200000.0
2008-12-31 19:34:00,1.69555,1.69625,1.6947,1.6947,92200000.0
2008-12-31 19:35:00,1.6947,1.6951,1.69285,1.69355,99800000.0
2008-12-31 19:36:00,1.6935,1.6935,1.6917,1.6919,44400000.0
2008-12-31 19:37:00,1.6919,1.6935,1.6919,1.69265,54200000.0
2008-12-31 19:38:00,1.6925,1.6932,1.69225,1.69295,27000000.0
2008-12-31 19:39:00,1.69315,1.69335,1.69225,1.69255,52000000.0
2008-12-31 19:40:00,1.69225,1.69305,1.69225,1.6926,52200000.0
2008-12-31 19:41:00,1.69275,1.69315,1.6921,1.69315,43200000.0
2008-12-31 19:42:00,1.6932,1.6938,1.693,1.69305,37800000.0
2008-12-31 19:43:00,1.6936,1.69465,1.6936,1.69455,50400000.0
2008-12-31 19:44:00,1.69465,1.6949,1.6935,1.6943,95400000.0
2008-12-31 19:45:00,1.6943,1.695,1.6943,1.6943,44200000.0
2008-12-31 19:46:00,1.6943,1.6943,1.69305,1.69305,16400000.0
2008-12-31 19:47:00,1.6927,1.69285,1.69145,1.69275,103400000.0
2008-12-31 19:48:00,1.6928,1.69345,1.6928,1.69305,45600000.0
2008-12-31 19:49:00,1.6932,1.6932,1.6917,1.6917,52200000.0
2008-12-31 19:50:00,1.6917,1.69175,1.6901,1.69035,60500000.0
2008-12-31 19:51:00,1.6904,1.69215,1.6904,1.6911,46600000.0
2008-12-31 19:52:00,1.69105,1.6924,1.69045,1.6924,77600000.0
2008-12-31 19:53:00,1.6922,1.69265,1.69185,1.69235,57200000.0
2008-12-31 19:54:00,1.69225,1.69225,1.69035,1.69095,50600000.0
2008-12-31 19:55:00,1.69105,1.69265,1.6903,1.69265,69400000.0
2008-12-31 19:56:00,1.69265,1.6952,1.6925,1.6952,109800000.0
2008-12-31 19:57:00,1.6942,1.69695,1.6936,1.69695,67400000.0
2008-12-31 19:58:00,1.69725,1.6999,1.6968,1.69985,120400000.0
2008-12-31 19:59:00,1.6999,1.7003,1.6953,1.6986,156200000.0
2008-12-31 20:00:00,1.6979,1.6988,1.6963,1.69795,122400000.0
2008-12-31 20:01:00,1.69775,1.6983,1.6969,1.69795,118000000.0
2008-12-31 20:02:00,1.6982,1.6982,1.6972,1.69725,32400000.0
2008-12-31 20:03:00,1.69725,1.69755,1.6965,1.6966,63000000.0
2008-12-31 20:04:00,1.69665,1.69665,1.69315,1.6944,63400000.0
2008-12-31 20:05:00,1.6944,1.6944,1.6929,1.693,67800000.0
2008-12-31 20:06:00,1.6931,1.6941,1.6931,1.69405,48000000.0
2008-12-31 20:07:00,1.69395,1.69405,1.6932,1.69345,77800000.0
2008-12-31 20:08:00,1.69355,1.69365,1.6932,1.6932,47800000.0
2008-12-31 20:09:00,1.6937,1.69545,1.6932,1.6948,61800000.0
2008-12-31 20:10:00,1.6948,1.6963,1.6948,1.6962,55000000.0
2008-12-31 20:11:00,1.69605,1.69645,1.69605,1.6964,35800000.0
2008-12-31 20:12:00,1.6964,1.69835,1.6964,1.69765,69200000.0
2008-12-31 20:13:00,1.6977,1.699,1.6977,1.6989,65800000.0
2008-12-31 20:14:00,1.6989,1.6996,1.6986,1.69935,39400000.0
2008-12-31 20:15:00,1.69965,1.69965,1.6992,1.6992,16400000.0
2008-12-31 20:16:00,1.6992,1.6992,1.6981,1.69815,29800000.0
2008-12-31 20:17:00,1.69815,1.6987,1.69815,1.6982,67400000.0
2008-12-31 20:18:00,1.6982,1.6982,1.6982,1.6982,42400000.0
2008-12-31 20:19:00,1.6982,1.6982,1.6982,1.6982,48000000.0
2008-12-31 20:20:00,1.6982,1.69825,1.6982,1.69825,24000000.0
2008-12-31 20:21:00,1.6982,1.6995,1.6982,1.6995,19000000.0
2008-12-31 20:22:00,1.69955,1.7,1.69935,1.6999,40400000.0
2008-12-31 20:23:00,1.6999,1.6999,1.6985,1.69855,20400000.0
2008-12-31 20:24:00,1.69865,1.69885,1.69865,1.6987,16000000.0
2008-12-31 20:25:00,1.69865,1.701,1.69865,1.701,66600000.0
2008-12-31 20:26:00,1.70105,1.70105,1.7004,1.70085,10800000.0
2008-12-31 20:27:00,1.70095,1.70125,1.69925,1.7001,48200000.0
2008-12-31 20:28:00,1.6998,1.69985,1.69895,1.6997,59800000.0
2008-12-31 20:29:00,1.69975,1.70065,1.6993,1.7001,139200000.0
2008-12-31 20:30:00,1.7003,1.7009,1.7001,1.7003,57800000.0
2008-12-31 20:31:00,1.7003,1.70105,1.7002,1.70085,42000000.0
2008-12-31 20:32:00,1.7008,1.7011,1.70025,1.7011,35400000.0
2008-12-31 20:33:00,1.7009,1.7009,1.6997,1.6997,44800000.0
2008-12-31 20:34:00,1.6997,1.7014,1.6997,1.7014,25000000.0
2008-12-31 20:35:00,1.7014,1.7025,1.701,1.70155,62400000.0
2008-12-31 20:36:00,1.70155,1.70155,1.7002,1.7004,51400000.0
2008-12-31 20:37:00,1.70035,1.7004,1.7002,1.7003,16400000.0
2008-12-31 20:38:00,1.7005,1.7006,1.70025,1.7004,20800000.0
2008-12-31 20:39:00,1.7004,1.7006,1.7002,1.70025,17800000.0
2008-12-31 20:40:00,1.7002,1.70085,1.7002,1.7004,22600000.0
2008-12-31 20:41:00,1.7007,1.70115,1.7005,1.70095,36800000.0
2008-12-31 20:42:00,1.70095,1.70175,1.70095,1.7013,40000000.0
2008-12-31 20:43:00,1.7016,1.7016,1.70085,1.7012,52800000.0
2008-12-31 20:44:00,1.70115,1.70115,1.7005,1.7005,46400000.0
2008-12-31 20:45:00,1.7005,1.701,1.7004,1.70065,53200000.0
2008-12-31 20:46:00,1.7007,1.70115,1.7007,1.70105,39400000.0
2008-12-31 20:47:00,1.7011,1.70115,1.7002,1.70045,43200000.0
2008-12-31 20:48:00,1.70045,1.70135,1.7003,1.70095,70600000.0
2008-12-31 20:49:00,1.70105,1.70105,1.7003,1.7004,73000000.0
2008-12-31 20:50:00,1.70045,1.7006,1.6979,1.6987,94000000.0
2008-12-31 20:51:00,1.69885,1.6989,1.6981,1.6981,92200000.0
2008-12-31 20:52:00,1.6981,1.6981,1.696,1.69675,124400000.0
2008-12-31 20:53:00,1.6967,1.6974,1.6967,1.6969,42400000.0
2008-12-31 20:54:00,1.6969,1.6973,1.6968,1.6968,139800000.0
2008-12-31 20:55:00,1.6968,1.6981,1.6968,1.6981,79400000.0
2008-12-31 20:56:00,1.6979,1.69865,1.69785,1.69835,66200000.0
2008-12-31 20:57:00,1.6984,1.6995,1.69825,1.69845,66000000.0
2008-12-31 20:58:00,1.6984,1.699,1.6984,1.69895,21400000.0
2008-12-31 20:59:00,1.6992,1.6992,1.69755,1.69785,33400000.0
2008-12-31 21:00:00,1.69825,1.6986,1.69785,1.69825,46600000.0
2008-12-31 21:01:00,1.69825,1.6988,1.6981,1.6987,31400000.0
2008-12-31 21:02:00,1.69855,1.69855,1.69815,1.6982,20800000.0
2008-12-31 21:03:00,1.69815,1.6984,1.69795,1.69835,44400000.0
2008-12-31 21:04:00,1.6982,1.6982,1.6963,1.6963,46400000.0
2008-12-31 21:05:00,1.6963,1.69665,1.69495,1.6956,60000000.0
2008-12-31 21:06:00,1.69615,1.6975,1.69615,1.6973,80000000.0
2008-12-31 21:07:00,1.6974,1.6979,1.6973,1.6977,32000000.0
2008-12-31 21:08:00,1.6978,1.6978,1.69605,1.69605,48600000.0
2008-12-31 21:09:00,1.69605,1.6966,1.69605,1.6965,24000000.0
2008-12-31 21:10:00,1.6965,1.6975,1.6965,1.69735,46400000.0
2008-12-31 21:11:00,1.69735,1.69755,1.69735,1.69755,6400000.0
2008-12-31 21:12:00,1.69755,1.69755,1.69735,1.69735,11200000.0
2008-12-31 21:13:00,1.6975,1.69765,1.6972,1.6972,36800000.0
2008-12-31 21:14:00,1.6972,1.69725,1.6972,1.6972,6400000.0
2008-12-31 21:15:00,1.6972,1.6974,1.6972,1.6972,36800000.0
2008-12-31 21:16:00,1.6972,1.6973,1.6972,1.6973,19200000.0
2008-12-31 21:17:00,1.6973,1.6973,1.6972,1.6972,14400000.0
2008-12-31 21:18:00,1.6972,1.6972,1.6946,1.6955,124000000.0
2008-12-31 21:19:00,1.69555,1.6961,1.69545,1.6957,69000000.0
2008-12-31 21:20:00,1.6957,1.6957,1.69445,1.69545,75400000.0
2008-12-31 21:21:00,1.6954,1.6978,1.6954,1.69765,107600000.0
2008-12-31 21:22:00,1.69765,1.69795,1.69735,1.6977,81600000.0
2008-12-31 21:23:00,1.6978,1.69965,1.69545,1.69715,108500000.0
2008-12-31 21:24:00,1.6973,1.698,1.6964,1.6975,88000000.0
2008-12-31 21:25:00,1.6976,1.6984,1.6966,1.6978,116900000.0
2008-12-31 21:26:00,1.69775,1.69785,1.6966,1.69675,88000000.0
2008-12-31 21:27:00,1.6967,1.69795,1.6966,1.69725,40600000.0
2008-12-31 21:28:00,1.69705,1.6981,1.697,1.69795,68800000.0
2008-12-31 21:29:00,1.69795,1.69825,1.69795,1.69825,9600000.0
2008-12-31 21:30:00,1.69825,1.6992,1.69825,1.6992,35200000.0
2008-12-31 21:31:00,1.6992,1.6992,1.69905,1.6991,16000000.0
2008-12-31 21:32:00,1.6993,1.6993,1.6993,1.6993,3200000.0
2008-12-31 21:33:00,1.69905,1.69925,1.6986,1.699,51200000.0
2008-12-31 21:34:00,1.6991,1.6991,1.6988,1.69885,6400000.0
2008-12-31 21:35:00,1.69885,1.699,1.69835,1.699,118400000.0
2008-12-31 21:36:00,1.6992,1.69965,1.699,1.69935,46400000.0
2008-12-31 21:37:00,1.6989,1.69895,1.69845,1.6988,41600000.0
2008-12-31 21:38:00,1.699,1.699,1.69875,1.6988,11200000.0
2008-12-31 21:39:00,1.69885,1.69885,1.6988,1.6988,3200000.0
2008-12-31 21:40:00,1.69885,1.6993,1.6979,1.6979,78400000.0
2008-12-31 21:41:00,1.6979,1.698,1.6979,1.6979,34400000.0
2008-12-31 21:42:00,1.6979,1.6979,1.6979,1.6979,8400000.0
2008-12-31 21:43:00,1.6979,1.6979,1.6979,1.6979,8400000.0
2008-12-31 21:44:00,1.69805,1.69815,1.6979,1.6979,13200000.0
2008-12-31 21:45:00,1.6979,1.6979,1.6979,1.6979,12000000.0
2008-12-31 21:46:00,1.6979,1.6979,1.6979,1.6979,6000000.0
2008-12-31 21:47:00,1.6979,1.6979,1.69515,1.69515,100200000.0
2008-12-31 21:48:00,1.69515,1.69585,1.6951,1.69535,92600000.0
2008-12-31 21:49:00,1.69545,1.6957,1.69515,1.69515,63000000.0
2008-12-31 21:50:00,1.69505,1.69505,1.6949,1.6949,89000000.0
2008-12-31 21:51:00,1.6949,1.6949,1.6932,1.6932,71800000.0
2008-12-31 21:52:00,1.6932,1.6932,1.6932,1.6932,31200000.0
2008-12-31 21:53:00,1.6932,1.69335,1.6932,1.6932,44000000.0
2008-12-31 21:54:00,1.6932,1.6932,1.6929,1.6929,41200000.0
2008-12-31 21:55:00,1.693,1.6936,1.6929,1.6929,52200000.0
2008-12-31 21:56:00,1.6929,1.6929,1.6929,1.6929,35200000.0
2008-12-31 21:57:00,1.6929,1.69315,1.69125,1.693,48600000.0
2008-12-31 21:58:00,1.6929,1.693,1.6929,1.6929,48200000.0
2008-12-31 21:59:00,1.6929,1.69375,1.6929,1.69375,53000000.0
2008-12-31 22:00:00,1.6938,1.6938,1.6938,1.6938,1800000.0
2009-01-02 00:02:00,1.71455,1.7148,1.7133,1.7133,19200000.0
2009-01-02 00:03:00,1.7119,1.7119,1.7119,1.7119,1600000.0
2009-01-02 00:04:00,1.713,1.7131,1.713,1.7131,4800000.0
2009-01-02 00:05:00,1.7131,1.7131,1.7131,1.7131,4800000.0
2009-01-02 00:06:00,1.7131,1.7136,1.7126,1.7126,8000000.0
2009-01-02 00:07:00,1.71315,1.7133,1.71315,1.7133,3200000.0
2009-01-02 00:08:00,1.71315,1.71315,1.71295,1.71295,4800000.0
2009-01-02 00:09:00,1.71275,1.71275,1.7127,1.71275,8000000.0
2009-01-02 00:10:00,1.7118,1.7118,1.7118,1.7118,1600000.0
2009-01-02 00:11:00,1.71225,1.713,1.71225,1.71285,8000000.0
2009-01-02 00:12:00,1.7135,1.7135,1.71305,1.71305,6400000.0
2009-01-02 00:13:00,1.713,1.713,1.711,1.71115,33600000.0
2009-01-02 00:14:00,1.71125,1.71205,1.71095,1.7114,14400000.0
2009-01-02 00:16:00,1.71125,1.71125,1.7109,1.71125,8000000.0
2009-01-02 00:17:00,1.7111,1.7111,1.7111,1.7111,1600000.0
2009-01-02 00:18:00,1.711,1.711,1.7105,1.71075,17600000.0
2009-01-02 00:19:00,1.7108,1.7108,1.7108,1.7108,1600000.0
2009-01-02 00:20:00,1.71085,1.71195,1.7108,1.71195,19200000.0
2009-01-02 00:21:00,1.71135,1.7129,1.71135,1.71235,22400000.0
2009-01-02 00:22:00,1.7128,1.7128,1.7113,1.71175,32000000.0
2009-01-02 00:23:00,1.7113,1.7113,1.7108,1.7112,8000000.0
2009-01-02 00:24:00,1.7111,1.71125,1.7108,1.71105,25600000.0
2009-01-02 00:25:00,1.71115,1.7123,1.71115,1.7115,40000000.0
2009-01-02 00:26:00,1.7114,1.7114,1.71055,1.71055,14400000.0
2009-01-02 00:27:00,1.711,1.71125,1.7107,1.71125,19200000.0
2009-01-02 00:28:00,1.7114,1.7116,1.7104,1.71125,44800000.0
2009-01-02 00:29:00,1.7114,1.71165,1.7113,1.7116,9600000.0
2009-01-02 00:30:00,1.7115,1.7116,1.71115,1.7112,22400000.0
2009-01-02 00:31:00,1.71125,1.71125,1.71105,1.7111,12800000.0
2009-01-02 00:32:00,1.71125,1.7113,1.7108,1.7108,6400000.0
2009-01-02 00:33:00,1.7107,1.7108,1.7107,1.7108,8000000.0
2009-01-02 00:34:00,1.71115,1.71115,1.71055,1.71055,11200000.0
2009-01-02 00:35:00,1.7104,1.71065,1.70985,1.70985,36800000.0
2009-01-02 00:36:00,1.7103,1.7103,1.71025,1.71025,3200000.0
2009-01-02 00:37:00,1.71025,1.71035,1.7101,1.7101,14400000.0
2009-01-02 00:38:00,1.71005,1.71005,1.7099,1.7099,6400000.0
2009-01-02 00:39:00,1.7099,1.70995,1.7099,1.7099,9600000.0
2009-01-02 00:40:00,1.7098,1.7098,1.7098,1.7098,2400000.0
2009-01-02 00:41:00,1.7098,1.71055,1.7098,1.7099,18600000.0
2009-01-02 00:42:00,1.71005,1.7106,1.71005,1.7102,25600000.0
2009-01-02 00:43:00,1.7101,1.7102,1.7098,1.7098,9200000.0
2009-01-02 00:44:00,1.7102,1.7103,1.7102,1.7102,4800000.0
2009-01-02 00:45:00,1.7101,1.7101,1.7098,1.7099,8800000.0
2009-01-02 00:46:00,1.7099,1.7099,1.7098,1.7098,9000000.0
2009-01-02 00:47:00,1.7098,1.7098,1.7098,1.7098,7000000.0
2009-01-02 00:48:00,1.7098,1.7098,1.7098,1.7098,7000000.0
2009-01-02 00:49:00,1.7098,1.7098,1.7098,1.7098,5000000.0
2009-01-02 00:50:00,1.7098,1.7098,1.7098,1.7098,2000000.0
2009-01-02 00:51:00,1.7098,1.7098,1.7098,1.7098,9000000.0
2009-01-02 00:52:00,1.7098,1.7098,1.7098,1.7098,5000000.0
2009-01-02 00:53:00,1.7098,1.7098,1.7098,1.7098,2000000.0
2009-01-02 00:54:00,1.70985,1.70985,1.7098,1.7098,14400000.0
2009-01-02 00:55:00,1.7098,1.7098,1.7098,1.7098,10000000.0
2009-01-02 00:56:00,1.7098,1.7098,1.7095,1.7095,18800000.0
2009-01-02 00:57:00,1.7098,1.7098,1.7078,1.7078,15000000.0
2009-01-02 00:58:00,1.70785,1.7081,1.70735,1.70735,22400000.0
2009-01-02 00:59:00,1.70725,1.7075,1.7071,1.7074,9600000.0
2009-01-02 01:00:00,1.7075,1.7075,1.70665,1.70665,35200000.0
2009-01-02 01:01:00,1.70665,1.7069,1.70645,1.70645,17600000.0
2009-01-02 01:02:00,1.70655,1.70665,1.7054,1.70605,46400000.0
2009-01-02 01:03:00,1.7061,1.70625,1.70575,1.70575,16000000.0
2009-01-02 01:04:00,1.7057,1.7057,1.7057,1.7057,70400000.0
2009-01-02 01:05:00,1.7057,1.7057,1.70335,1.7057,181200000.0
2009-01-02 01:06:00,1.7057,1.7057,1.7055,1.7057,70400000.0
2009-01-02 01:07:00,1.7057,1.7065,1.7056,1.70625,59200000.0
2009-01-02 01:08:00,1.70615,1.7073,1.7061,1.7073,30400000.0
2009-01-02 01:09:00,1.70745,1.70745,1.70745,1.70745,1600000.0
2009-01-02 01:10:00,1.707,1.70775,1.7067,1.70755,16000000.0
2009-01-02 01:11:00,1.70765,1.7078,1.70765,1.7078,8000000.0
2009-01-02 01:12:00,1.7079,1.70795,1.7076,1.7076,14400000.0
2009-01-02 01:13:00,1.7075,1.7076,1.7071,1.7071,19200000.0
2009-01-02 01:14:00,1.70715,1.7075,1.707,1.7071,126400000.0
2009-01-02 01:15:00,1.7071,1.7071,1.7071,1.7071,22400000.0
2009-01-02 01:16:00,1.7071,1.7071,1.7071,1.7071,38400000.0
2009-01-02 01:17:00,1.7071,1.7075,1.7071,1.7071,56000000.0
2009-01-02 01:18:00,1.7071,1.70765,1.7071,1.70725,78400000.0
2009-01-02 01:19:00,1.7072,1.70725,1.7071,1.7071,14400000.0
2009-01-02 01:20:00,1.7071,1.7071,1.7071,1.7071,6400000.0
2009-01-02 01:21:00,1.7071,1.7071,1.7071,1.7071,25600000.0
2009-01-02 01:22:00,1.7071,1.7071,1.7053,1.7054,106800000.0
2009-01-02 01:23:00,1.7071,1.7071,1.70445,1.70445,51200000.0
2009-01-02 01:24:00,1.70445,1.70505,1.70445,1.7049,28800000.0
2009-01-02 01:25:00,1.705,1.7058,1.7048,1.7058,27600000.0
2009-01-02 01:26:00,1.7058,1.7067,1.7058,1.7067,16000000.0
2009-01-02 01:27:00,1.7063,1.71035,1.7063,1.7079,17600000.0
2009-01-02 01:28:00,1.7076,1.70795,1.70735,1.70795,22400000.0
2009-01-02 01:29:00,1.7076,1.7076,1.70735,1.7076,11200000.0
2009-01-02 01:30:00,1.70765,1.7082,1.7073,1.7075,33600000.0
2009-01-02 01:31:00,1.7076,1.7098,1.7076,1.7094,35200000.0
2009-01-02 01:32:00,1.70935,1.7099,1.7091,1.7093,27200000.0
2009-01-02 01:33:00,1.7091,1.7093,1.7091,1.7093,3200000.0
2009-01-02 01:34:00,1.70855,1.70875,1.70855,1.70875,4800000.0
2009-01-02 01:35:00,1.70875,1.70875,1.70855,1.70855,6400000.0
2009-01-02 01:36:00,1.70855,1.70855,1.7082,1.70825,12800000.0
2009-01-02 01:37:00,1.70835,1.70835,1.7082,1.7082,14400000.0
2009-01-02 01:38:00,1.70855,1.7088,1.7085,1.7086,24000000.0
2009-01-02 01:39:00,1.70895,1.7094,1.70895,1.7094,6400000.0
2009-01-02 01:40:00,1.7094,1.7094,1.70865,1.7088,6400000.0
2009-01-02 01:41:00,1.70885,1.70945,1.7088,1.7092,19200000.0
2009-01-02 01:42:00,1.7088,1.7088,1.7088,1.7088,1600000.0
2009-01-02 01:43:00,1.70915,1.70915,1.70915,1.70915,3200000.0
2009-01-02 01:44:00,1.70915,1.70915,1.70915,1.70915,1600000.0
2009-01-02 01:45:00,1.70915,1.70915,1.70915,1.70915,1600000.0
2009-01-02 01:46:00,1.70915,1.70915,1.70915,1.70915,1600000.0
2009-01-02 01:47:00,1.70875,1.70915,1.70875,1.70915,6400000.0
2009-01-02 01:48:00,1.70915,1.70915,1.70915,1.70915,1600000.0
2009-01-02 01:49:00,1.70915,1.70915,1.70915,1.70915,3200000.0
2009-01-02 01:50:00,1.7092,1.7103,1.7092,1.71015,33600000.0
2009-01-02 01:51:00,1.71015,1.71045,1.71015,1.71015,9600000.0
2009-01-02 01:52:00,1.71015,1.7103,1.71015,1.71015,12800000.0
2009-01-02 01:53:00,1.7101,1.71025,1.7101,1.7101,4800000.0
2009-01-02 01:54:00,1.71005,1.71005,1.71005,1.71005,1600000.0
2009-01-02 01:55:00,1.7101,1.7104,1.7101,1.7104,6400000.0
2009-01-02 01:56:00,1.71045,1.7119,1.71035,1.7111,49600000.0
2009-01-02 01:57:00,1.7106,1.7108,1.7106,1.7106,17600000.0
2009-01-02 01:58:00,1.7106,1.7106,1.7106,1.7106,4800000.0
2009-01-02 01:59:00,1.7106,1.71095,1.7106,1.71095,4800000.0
2009-01-02 02:00:00,1.711,1.7121,1.7106,1.71125,44800000.0
2009-01-02 02:01:00,1.71125,1.71205,1.71125,1.71205,20800000.0
2009-01-02 02:02:00,1.7121,1.71215,1.7121,1.71215,6400000.0
2009-01-02 02:03:00,1.7116,1.71275,1.7116,1.7123,34600000.0
2009-01-02 02:04:00,1.7123,1.7123,1.7123,1.7123,12800000.0
2009-01-02 02:05:00,1.7123,1.7123,1.7123,1.7123,3200000.0
2009-01-02 02:06:00,1.7123,1.7123,1.7123,1.7123,1600000.0
2009-01-02 02:07:00,1.7123,1.7123,1.7123,1.7123,3200000.0
2009-01-02 02:08:00,1.7123,1.71235,1.7123,1.71235,17600000.0
2009-01-02 02:09:00,1.7123,1.7123,1.7123,1.7123,30400000.0
2009-01-02 02:10:00,1.7123,1.7123,1.7123,1.7123,9600000.0
2009-01-02 02:11:00,1.7123,1.7127,1.7123,1.71265,28800000.0
2009-01-02 02:12:00,1.7127,1.7129,1.71255,1.7129,20800000.0
2009-01-02 02:13:00,1.71305,1.7136,1.71305,1.71345,41000000.0
2009-01-02 02:14:00,1.71315,1.71355,1.71315,1.71335,27200000.0
2009-01-02 02:15:00,1.71325,1.71335,1.7132,1.71335,6400000.0
2009-01-02 02:16:00,1.71335,1.71335,1.7132,1.7132,4800000.0
2009-01-02 02:17:00,1.71335,1.71365,1.71335,1.71365,8000000.0
2009-01-02 02:18:00,1.71365,1.71415,1.7136,1.7139,27400000.0
2009-01-02 02:19:00,1.71395,1.7153,1.7136,1.7151,64600000.0
2009-01-02 02:20:00,1.7153,1.7153,1.7143,1.7148,25600000.0
2009-01-02 02:21:00,1.7148,1.7154,1.7148,1.7149,33600000.0
2009-01-02 02:22:00,1.715,1.7155,1.7149,1.7155,11200000.0
2009-01-02 02:23:00,1.7153,1.7153,1.7149,1.7149,35200000.0
2009-01-02 02:24:00,1.7149,1.7149,1.7149,1.7149,62400000.0
2009-01-02 02:25:00,1.7149,1.7149,1.7149,1.7149,38400000.0
2009-01-02 02:28:00,1.7149,1.7149,1.7149,1.7149,24000000.0
2009-01-02 02:29:00,1.7149,1.7149,1.7149,1.7149,52800000.0
2009-01-02 02:30:00,1.7149,1.7149,1.7149,1.7149,86400000.0
2009-01-02 02:31:00,1.7149,1.7149,1.7149,1.7149,120000000.0
2009-01-02 02:32:00,1.7149,1.7149,1.7149,1.7149,158400000.0
2009-01-02 02:33:00,1.7149,1.7149,1.71225,1.7126,127800000.0
2009-01-02 02:34:00,1.71245,1.7145,1.71225,1.7123,107200000.0
2009-01-02 02:35:00,1.7123,1.7123,1.71145,1.7117,82000000.0
2009-01-02 02:36:00,1.7145,1.7145,1.7115,1.7116,12800000.0
2009-01-02 02:37:00,1.71165,1.7145,1.7116,1.7126,94400000.0
2009-01-02 02:38:00,1.7145,1.7149,1.71265,1.71295,100800000.0
2009-01-02 02:39:00,1.71295,1.7148,1.71275,1.7129,32000000.0
2009-01-02 02:40:00,1.7129,1.7129,1.7129,1.7129,1600000.0
2009-01-02 02:41:00,1.7129,1.71295,1.71285,1.71295,9600000.0
2009-01-02 02:42:00,1.71295,1.713,1.71295,1.71295,11200000.0
2009-01-02 02:43:00,1.713,1.7134,1.71285,1.71325,38800000.0
2009-01-02 02:44:00,1.7133,1.71335,1.7129,1.7129,64400000.0
2009-01-02 02:45:00,1.7129,1.7131,1.7129,1.7129,78800000.0
2009-01-02 02:46:00,1.7129,1.7131,1.7129,1.7129,17600000.0
2009-01-02 02:47:00,1.7129,1.713,1.7129,1.7129,51200000.0
2009-01-02 02:48:00,1.7129,1.7129,1.7129,1.7129,3200000.0
2009-01-02 02:49:00,1.7129,1.7129,1.7127,1.7129,32000000.0
2009-01-02 02:50:00,1.7129,1.7129,1.7129,1.7129,57600000.0
2009-01-02 02:51:00,1.7129,1.7129,1.7129,1.7129,150400000.0
2009-01-02 02:52:00,1.7129,1.7129,1.71145,1.7117,44800000.0
2009-01-02 02:53:00,1.71175,1.7129,1.71145,1.7129,52000000.0
2009-01-02 02:54:00,1.713,1.7135,1.7129,1.7129,53200000.0
2009-01-02 02:55:00,1.7129,1.7129,1.7129,1.7129,51200000.0
2009-01-02 02:57:00,1.7129,1.7129,1.7129,1.7129,3200000.0
2009-01-02 02:58:00,1.7129,1.7129,1.7113,1.7114,40200000.0
2009-01-02 02:59:00,1.7129,1.7129,1.70945,1.7095,35800000.0
2009-01-02 03:00:00,1.7102,1.7102,1.7102,1.7102,4800000.0
2009-01-02 03:01:00,1.70985,1.7101,1.70985,1.7101,3200000.0
2009-01-02 03:02:00,1.7099,1.71,1.7094,1.7095,27200000.0
2009-01-02 03:03:00,1.7103,1.7107,1.7103,1.7103,25600000.0
2009-01-02 03:04:00,1.7104,1.711,1.7103,1.711,17600000.0
2009-01-02 03:05:00,1.7107,1.7109,1.7095,1.70965,63200000.0
2009-01-02 03:06:00,1.70965,1.70985,1.7094,1.7097,63000000.0
2009-01-02 03:07:00,1.7093,1.70955,1.7084,1.7088,89000000.0
2009-01-02 03:08:00,1.70865,1.70895,1.70845,1.70855,108200000.0
2009-01-02 03:09:00,1.7087,1.7087,1.7085,1.7085,39200000.0
2009-01-02 03:10:00,1.7085,1.7087,1.708,1.7087,88000000.0
2009-01-02 03:11:00,1.7087,1.709,1.7084,1.7084,68400000.0
2009-01-02 03:12:00,1.7085,1.7085,1.708,1.70845,33200000.0
2009-01-02 03:13:00,1.70855,1.7091,1.70845,1.7089,27200000.0
2009-01-02 03:14:00,1.70885,1.7093,1.70865,1.70905,95800000.0
2009-01-02 03:15:00,1.70895,1.70915,1.70895,1.70895,25600000.0
2009-01-02 03:16:00,1.709,1.70915,1.709,1.70915,3600000.0
2009-01-02 03:17:00,1.70915,1.70915,1.70915,1.70915,1600000.0
2009-01-02 03:18:00,1.70915,1.7099,1.70915,1.70985,39400000.0
2009-01-02 03:19:00,1.70995,1.71,1.7095,1.70955,25600000.0
2009-01-02 03:20:00,1.7095,1.70955,1.70905,1.7095,48400000.0
2009-01-02 03:21:00,1.7095,1.7098,1.709,1.7096,86200000.0
2009-01-02 03:22:00,1.7095,1.7096,1.7079,1.7083,113000000.0
2009-01-02 03:23:00,1.7082,1.7083,1.7077,1.7082,131200000.0
2009-01-02 03:24:00,1.7082,1.7082,1.7079,1.7079,4800000.0
2009-01-02 03:26:00,1.708,1.70865,1.7078,1.7078,14400000.0
2009-01-02 03:27:00,1.7078,1.70835,1.7076,1.70835,14800000.0
2009-01-02 03:28:00,1.70835,1.70835,1.70835,1.70835,4800000.0
2009-01-02 03:29:00,1.70825,1.70825,1.7078,1.7078,4800000.0
2009-01-02 03:30:00,1.70805,1.70805,1.70755,1.70805,152000000.0
2009-01-02 03:31:00,1.7079,1.708,1.7073,1.7075,62200000.0
2009-01-02 03:32:00,1.7074,1.7077,1.7073,1.7073,31800000.0
2009-01-02 03:33:00,1.7073,1.7075,1.7073,1.70745,29800000.0
2009-01-02 03:34:00,1.7075,1.7077,1.7073,1.7073,61400000.0
2009-01-02 03:35:00,1.7073,1.7079,1.7073,1.70775,27600000.0
2009-01-02 03:36:00,1.70775,1.7079,1.7073,1.7073,9800000.0
2009-01-02 03:37:00,1.7073,1.7073,1.7073,1.7073,7200000.0
2009-01-02 03:38:00,1.7073,1.7073,1.7073,1.7073,5400000.0
2009-01-02 03:39:00,1.7073,1.7073,1.7065,1.7065,15600000.0
2009-01-02 03:40:00,1.7064,1.7073,1.7064,1.7073,18000000.0
2009-01-02 03:41:00,1.7073,1.7073,1.70575,1.7058,51200000.0
2009-01-02 03:42:00,1.7073,1.7073,1.7073,1.7073,7200000.0
2009-01-02 03:43:00,1.70585,1.70585,1.70585,1.70585,2600000.0
2009-01-02 03:44:00,1.70585,1.7073,1.7056,1.7056,36600000.0
2009-01-02 03:45:00,1.70565,1.70745,1.7056,1.7073,55400000.0
2009-01-02 03:46:00,1.7073,1.7075,1.7073,1.7075,43600000.0
2009-01-02 03:47:00,1.7075,1.7079,1.7073,1.7073,118400000.0
2009-01-02 03:48:00,1.7073,1.7073,1.7053,1.70555,54400000.0
2009-01-02 03:49:00,1.70555,1.7073,1.70555,1.70575,69800000.0
2009-01-02 03:50:00,1.7073,1.7073,1.7054,1.70545,55200000.0
2009-01-02 03:51:00,1.70545,1.70585,1.70455,1.7055,79400000.0
2009-01-02 03:52:00,1.7054,1.7054,1.7041,1.7044,80000000.0
2009-01-02 03:53:00,1.7044,1.70455,1.7037,1.70415,32000000.0
2009-01-02 03:54:00,1.70415,1.7044,1.70245,1.70245,115200000.0
2009-01-02 03:55:00,1.7025,1.70375,1.70245,1.7029,35400000.0
2009-01-02 03:56:00,1.7029,1.70355,1.70245,1.70245,107600000.0
2009-01-02 03:57:00,1.70245,1.70385,1.70245,1.70335,97600000.0
2009-01-02 03:58:00,1.70335,1.7038,1.70335,1.70365,52400000.0
2009-01-02 03:59:00,1.7038,1.7038,1.7021,1.70235,32600000.0
2009-01-02 04:00:00,1.7024,1.70385,1.7024,1.70385,16000000.0
2009-01-02 04:01:00,1.70395,1.7046,1.7024,1.7024,44800000.0
2009-01-02 04:02:00,1.7027,1.7031,1.7027,1.703,11200000.0
2009-01-02 04:03:00,1.7031,1.70315,1.703,1.70315,9600000.0
2009-01-02 04:04:00,1.7029,1.7033,1.7029,1.7033,11200000.0
2009-01-02 04:05:00,1.7034,1.704,1.703,1.70345,49600000.0
2009-01-02 04:06:00,1.70375,1.70485,1.70345,1.7047,33600000.0
2009-01-02 04:07:00,1.70455,1.70515,1.70365,1.70445,72000000.0
2009-01-02 04:08:00,1.7044,1.70455,1.7044,1.7044,20800000.0
2009-01-02 04:09:00,1.7044,1.7044,1.7044,1.7044,14400000.0
2009-01-02 04:10:00,1.7044,1.7044,1.7044,1.7044,11200000.0
2009-01-02 04:11:00,1.7044,1.7048,1.7044,1.70465,48800000.0
2009-01-02 04:12:00,1.70485,1.70525,1.7046,1.7047,61400000.0
2009-01-02 04:13:00,1.7047,1.7047,1.7047,1.7047,9600000.0
2009-01-02 04:14:00,1.7047,1.7047,1.7047,1.7047,6000000.0
2009-01-02 04:15:00,1.7047,1.7047,1.7047,1.7047,7200000.0
2009-01-02 04:16:00,1.7047,1.7047,1.7047,1.7047,4800000.0
2009-01-02 04:17:00,1.7047,1.7047,1.7047,1.7047,1200000.0
2009-01-02 04:18:00,1.7047,1.7047,1.7047,1.7047,1200000.0
2009-01-02 04:19:00,1.7047,1.7047,1.7047,1.7047,7200000.0
2009-01-02 04:20:00,1.7047,1.70495,1.7047,1.7047,59800000.0
2009-01-02 04:21:00,1.7047,1.7047,1.7047,1.7047,6000000.0
2009-01-02 04:22:00,1.7047,1.7047,1.7047,1.7047,1200000.0
2009-01-02 04:23:00,1.7047,1.7047,1.7032,1.7047,38000000.0
2009-01-02 04:24:00,1.7047,1.7047,1.7046,1.7047,60000000.0
2009-01-02 04:25:00,1.7047,1.7047,1.7045,1.7045,4800000.0
2009-01-02 04:26:00,1.70295,1.7047,1.7028,1.7045,10800000.0
2009-01-02 04:27:00,1.7047,1.7047,1.7019,1.7023,59800000.0
2009-01-02 04:28:00,1.70225,1.70235,1.7016,1.7021,64800000.0
2009-01-02 04:29:00,1.70225,1.70225,1.70195,1.7021,24200000.0
2009-01-02 04:30:00,1.70185,1.70235,1.7014,1.70205,34000000.0
2009-01-02 04:31:00,1.70195,1.70205,1.7015,1.7018,56600000.0
2009-01-02 04:32:00,1.7017,1.7018,1.7011,1.70125,54400000.0
2009-01-02 04:33:00,1.70125,1.7014,1.7002,1.70035,111600000.0
2009-01-02 04:34:00,1.70035,1.701,1.7003,1.7008,21600000.0
2009-01-02 04:35:00,1.70075,1.7009,1.7007,1.7008,14400000.0
2009-01-02 04:36:00,1.70095,1.70105,1.70065,1.70085,22600000.0
2009-01-02 04:37:00,1.70075,1.7009,1.7006,1.70065,66800000.0
2009-01-02 04:38:00,1.7008,1.70085,1.70065,1.70075,35600000.0
2009-01-02 04:39:00,1.7007,1.7007,1.70045,1.70045,35200000.0
2009-01-02 04:40:00,1.70065,1.70065,1.69995,1.7002,57600000.0
2009-01-02 04:41:00,1.7001,1.7002,1.7,1.7002,23000000.0
2009-01-02 04:42:00,1.7004,1.70075,1.69925,1.6998,89400000.0
2009-01-02 04:43:00,1.6998,1.6998,1.6998,1.6998,46400000.0
2009-01-02 04:44:00,1.6998,1.6998,1.6998,1.6998,44800000.0
2009-01-02 04:45:00,1.6998,1.6998,1.6976,1.6982,95200000.0
2009-01-02 04:46:00,1.69855,1.69965,1.6984,1.6992,47600000.0
2009-01-02 04:47:00,1.6992,1.6999,1.6992,1.69935,101800000.0
2009-01-02 04:48:00,1.6993,1.69945,1.6993,1.6993,128600000.0
2009-01-02 04:49:00,1.6994,1.70045,1.6994,1.7,106400000.0
2009-01-02 04:50:00,1.7,1.7004,1.7,1.7004,58400000.0
2009-01-02 04:51:00,1.70035,1.7005,1.7001,1.7001,37600000.0
2009-01-02 04:52:00,1.7001,1.7001,1.7001,1.7001,51200000.0
2009-01-02 04:53:00,1.7001,1.7011,1.7001,1.70105,46000000.0
2009-01-02 04:54:00,1.7011,1.70165,1.7011,1.70145,37400000.0
2009-01-02 04:55:00,1.70135,1.70155,1.70125,1.7015,88400000.0
2009-01-02 04:56:00,1.7015,1.7016,1.7009,1.701,55200000.0
2009-01-02 04:57:00,1.70105,1.7014,1.7004,1.7005,55200000.0
2009-01-02 04:58:00,1.70055,1.7008,1.70055,1.70055,45200000.0
2009-01-02 04:59:00,1.70065,1.7007,1.6996,1.6996,70800000.0
2009-01-02 05:00:00,1.69955,1.6996,1.6982,1.69875,81800000.0
2009-01-02 05:01:00,1.6988,1.6993,1.6987,1.6987,50000000.0
2009-01-02 05:02:00,1.69885,1.69885,1.698,1.69855,43200000.0
2009-01-02 05:03:00,1.69865,1.69865,1.6955,1.6967,160000000.0
2009-01-02 05:04:00,1.6967,1.69725,1.6967,1.6967,67200000.0
2009-01-02 05:05:00,1.6967,1.69695,1.6967,1.69675,105600000.0
2009-01-02 05:06:00,1.6967,1.6967,1.6967,1.6967,36800000.0
2009-01-02 05:07:00,1.6967,1.6969,1.6967,1.6967,58400000.0
2009-01-02 05:08:00,1.6967,1.6969,1.6967,1.6968,68400000.0
2009-01-02 05:09:00,1.6967,1.6969,1.6967,1.69675,69600000.0
2009-01-02 05:10:00,1.69675,1.69675,1.6967,1.6967,63600000.0
2009-01-02 05:11:00,1.6954,1.6967,1.6933,1.69445,137200000.0
2009-01-02 05:12:00,1.6944,1.6944,1.6934,1.69345,116800000.0
2009-01-02 05:13:00,1.69345,1.694,1.69325,1.694,110400000.0
2009-01-02 05:14:00,1.694,1.69425,1.6935,1.69355,94400000.0
2009-01-02 05:15:00,1.69355,1.6951,1.69355,1.6951,117000000.0
2009-01-02 05:16:00,1.6951,1.69585,1.695,1.6953,56400000.0
2009-01-02 05:17:00,1.6953,1.6955,1.6953,1.69545,16000000.0
2009-01-02 05:18:00,1.69545,1.69575,1.69545,1.69565,40000000.0
2009-01-02 05:19:00,1.69565,1.6976,1.69555,1.6976,73600000.0
2009-01-02 05:20:00,1.6975,1.6977,1.6974,1.6975,48000000.0
2009-01-02 05:21:00,1.69745,1.69745,1.6972,1.69735,9600000.0
2009-01-02 05:22:00,1.6972,1.69735,1.6957,1.6957,51200000.0
2009-01-02 05:23:00,1.6957,1.6957,1.69225,1.694,74200000.0
2009-01-02 05:24:00,1.6937,1.69435,1.6937,1.694,4800000.0
2009-01-02 05:25:00,1.694,1.6942,1.69375,1.69405,40000000.0
2009-01-02 05:26:00,1.69405,1.69475,1.694,1.69475,25800000.0
2009-01-02 05:27:00,1.6947,1.6947,1.6943,1.69435,29800000.0
2009-01-02 05:28:00,1.69435,1.6947,1.69405,1.6945,146000000.0
2009-01-02 05:29:00,1.6945,1.6945,1.6931,1.6934,140000000.0
2009-01-02 05:30:00,1.6933,1.6942,1.6931,1.6935,114400000.0
2009-01-02 05:31:00,1.69345,1.6936,1.69215,1.6923,175600000.0
2009-01-02 05:32:00,1.6922,1.6923,1.69175,1.6919,40000000.0
2009-01-02 05:33:00,1.6918,1.6919,1.6916,1.6916,35000000.0
2009-01-02 05:34:00,1.69165,1.6925,1.69165,1.69225,70400000.0
2009-01-02 05:35:00,1.6922,1.69325,1.6922,1.6925,64600000.0
2009-01-02 05:36:00,1.6925,1.69445,1.6925,1.6944,93800000.0
2009-01-02 05:37:00,1.69425,1.69455,1.6942,1.69455,41400000.0
2009-01-02 05:38:00,1.69455,1.6947,1.6944,1.6946,50400000.0
2009-01-02 05:39:00,1.6946,1.6955,1.6946,1.6954,95400000.0
2009-01-02 05:40:00,1.69545,1.69605,1.69545,1.69545,52200000.0
2009-01-02 05:41:00,1.6953,1.6956,1.6949,1.6952,99000000.0
2009-01-02 05:42:00,1.6953,1.6958,1.69525,1.69525,34200000.0
2009-01-02 05:43:00,1.6953,1.69585,1.69435,1.6958,42200000.0
2009-01-02 05:44:00,1.6941,1.69445,1.69405,1.69445,8000000.0
2009-01-02 05:45:00,1.69455,1.69455,1.69415,1.69425,25600000.0
2009-01-02 05:46:00,1.69405,1.69455,1.69345,1.69395,78400000.0
2009-01-02 05:47:00,1.6938,1.69395,1.6935,1.69355,41600000.0
2009-01-02 05:48:00,1.6935,1.6935,1.6931,1.6931,18600000.0
2009-01-02 05:49:00,1.6931,1.6931,1.6931,1.6931,5000000.0
2009-01-02 05:50:00,1.69325,1.6941,1.6931,1.6938,41200000.0
2009-01-02 05:51:00,1.694,1.69515,1.69385,1.695,39000000.0
2009-01-02 05:52:00,1.695,1.695,1.6938,1.69395,52200000.0
2009-01-02 05:53:00,1.6941,1.6941,1.6941,1.6941,7000000.0
2009-01-02 05:54:00,1.6941,1.69455,1.6941,1.6945,25400000.0
2009-01-02 05:55:00,1.69455,1.6946,1.69415,1.69435,27000000.0
2009-01-02 05:56:00,1.69425,1.69425,1.69395,1.69395,21400000.0
2009-01-02 05:57:00,1.6941,1.69465,1.69385,1.69425,28000000.0
2009-01-02 05:58:00,1.69435,1.6952,1.69435,1.6952,28800000.0
2009-01-02 05:59:00,1.6952,1.69565,1.6952,1.69545,35200000.0
2009-01-02 06:00:00,1.69505,1.69575,1.69495,1.69525,38200000.0
2009-01-02 06:01:00,1.69565,1.69565,1.6952,1.69545,14800000.0
2009-01-02 06:02:00,1.69575,1.69575,1.6949,1.6951,41800000.0
2009-01-02 06:03:00,1.6951,1.6952,1.695,1.6951,68400000.0
2009-01-02 06:04:00,1.6953,1.6954,1.6941,1.69415,59400000.0
2009-01-02 06:05:00,1.69415,1.69435,1.69265,1.69435,120200000.0
2009-01-02 06:06:00,1.6945,1.69455,1.69435,1.69445,22400000.0
2009-01-02 06:07:00,1.6945,1.69465,1.6945,1.6946,6400000.0
2009-01-02 06:08:00,1.6945,1.6946,1.69435,1.6944,25600000.0
2009-01-02 06:09:00,1.69445,1.69445,1.69355,1.69365,46400000.0
2009-01-02 06:10:00,1.6933,1.69375,1.6933,1.6934,12800000.0
2009-01-02 06:11:00,1.69335,1.6934,1.69335,1.6934,3200000.0
2009-01-02 06:12:00,1.69345,1.69345,1.69335,1.6934,6400000.0
2009-01-02 06:13:00,1.69335,1.69355,1.69335,1.69345,6400000.0
2009-01-02 06:14:00,1.69345,1.6936,1.6927,1.69295,27600000.0
2009-01-02 06:15:00,1.69285,1.69395,1.6926,1.6926,18600000.0
2009-01-02 06:16:00,1.6926,1.69385,1.6926,1.69385,30400000.0
2009-01-02 06:17:00,1.6926,1.69265,1.6926,1.6926,14200000.0
2009-01-02 06:18:00,1.6926,1.69645,1.6926,1.69635,87200000.0
2009-01-02 06:19:00,1.6965,1.6966,1.6951,1.6951,56000000.0
2009-01-02 06:20:00,1.6948,1.69495,1.6948,1.69495,4800000.0
2009-01-02 06:21:00,1.695,1.6953,1.695,1.6953,8000000.0
2009-01-02 06:22:00,1.69535,1.6967,1.69535,1.6964,35400000.0
2009-01-02 06:23:00,1.69635,1.69655,1.69615,1.69615,11200000.0
2009-01-02 06:24:00,1.6961,1.69625,1.69585,1.69625,78400000.0
2009-01-02 06:25:00,1.6961,1.69615,1.695,1.6951,51200000.0
2009-01-02 06:26:00,1.69505,1.6966,1.69505,1.6966,6400000.0
2009-01-02 06:27:00,1.6963,1.69665,1.6963,1.69655,6400000.0
2009-01-02 06:28:00,1.69615,1.69655,1.69605,1.69655,6400000.0
2009-01-02 06:29:00,1.69625,1.69625,1.6948,1.6948,45200000.0
2009-01-02 06:30:00,1.69485,1.69685,1.6948,1.69625,68400000.0
2009-01-02 06:31:00,1.69615,1.6963,1.69605,1.6963,94400000.0
2009-01-02 06:32:00,1.69625,1.6965,1.69625,1.69645,8000000.0
2009-01-02 06:33:00,1.6965,1.6965,1.69575,1.69585,20800000.0
2009-01-02 06:34:00,1.696,1.69615,1.69585,1.69605,22400000.0
2009-01-02 06:36:00,1.696,1.696,1.6955,1.6955,30400000.0
2009-01-02 06:37:00,1.6955,1.696,1.6955,1.69575,46400000.0
2009-01-02 06:38:00,1.6957,1.6957,1.69555,1.69555,4800000.0
2009-01-02 06:39:00,1.69635,1.6967,1.69625,1.6967,14400000.0
2009-01-02 06:40:00,1.69635,1.6964,1.69635,1.6964,3200000.0
2009-01-02 06:41:00,1.6961,1.6961,1.6961,1.6961,1600000.0
2009-01-02 06:42:00,1.69635,1.6967,1.69625,1.69665,9600000.0
2009-01-02 06:43:00,1.6964,1.6967,1.6964,1.6967,3200000.0
2009-01-02 06:44:00,1.6968,1.6968,1.69675,1.69675,3200000.0
2009-01-02 06:45:00,1.6967,1.6967,1.6967,1.6967,1600000.0
2009-01-02 06:46:00,1.6964,1.6964,1.6958,1.69585,4800000.0
2009-01-02 06:47:00,1.6958,1.6958,1.69565,1.69565,52800000.0
2009-01-02 06:48:00,1.69575,1.69575,1.695,1.695,13400000.0
2009-01-02 06:49:00,1.695,1.695,1.6948,1.6948,27600000.0
2009-01-02 06:50:00,1.6948,1.6948,1.6948,1.6948,32000000.0
2009-01-02 06:51:00,1.6948,1.6948,1.6948,1.6948,28000000.0
2009-01-02 06:52:00,1.6948,1.6948,1.6948,1.6948,26000000.0
2009-01-02 06:53:00,1.6948,1.6948,1.6948,1.6948,39000000.0
2009-01-02 06:54:00,1.6948,1.6948,1.6948,1.6948,30000000.0
2009-01-02 06:55:00,1.6948,1.6948,1.6948,1.6948,14000000.0
2009-01-02 06:56:00,1.6948,1.6948,1.6948,1.6948,5000000.0
2009-01-02 06:57:00,1.6948,1.69485,1.6948,1.6948,18200000.0
2009-01-02 06:58:00,1.6948,1.6948,1.6948,1.6948,4600000.0
2009-01-02 06:59:00,1.6948,1.6948,1.6946,1.6948,5600000.0
2009-01-02 07:00:00,1.6948,1.6948,1.6946,1.6948,24600000.0
2009-01-02 07:01:00,1.6948,1.6948,1.6948,1.6948,3000000.0
2009-01-02 07:02:00,1.6948,1.6948,1.6948,1.6948,2000000.0
2009-01-02 07:03:00,1.6948,1.6948,1.6948,1.6948,2000000.0
2009-01-02 07:04:00,1.6948,1.6948,1.6948,1.6948,7000000.0
2009-01-02 07:05:00,1.6948,1.6948,1.6948,1.6948,1000000.0
2009-01-02 07:06:00,1.6948,1.6948,1.6915,1.6915,95800000.0
2009-01-02 07:07:00,1.69185,1.69255,1.6915,1.69255,14600000.0
2009-01-02 07:08:00,1.6926,1.693,1.69255,1.693,16000000.0
2009-01-02 07:09:00,1.69295,1.69325,1.6926,1.69285,13600000.0
2009-01-02 07:10:00,1.69285,1.69335,1.69285,1.69335,15600000.0
2009-01-02 07:11:00,1.69345,1.6937,1.6932,1.69325,45200000.0
2009-01-02 07:12:00,1.69345,1.6938,1.6933,1.6933,25600000.0
2009-01-02 07:13:00,1.69335,1.6936,1.69335,1.6936,14400000.0
2009-01-02 07:14:00,1.69355,1.6939,1.69355,1.69375,14000000.0
2009-01-02 07:15:00,1.69385,1.69415,1.6938,1.6938,55000000.0
2009-01-02 07:16:00,1.69385,1.69385,1.69365,1.6938,10600000.0
2009-01-02 07:17:00,1.69375,1.69375,1.69345,1.69345,23200000.0
2009-01-02 07:18:00,1.6935,1.6935,1.69335,1.69335,12000000.0
2009-01-02 07:19:00,1.69335,1.69335,1.69335,1.69335,1800000.0
2009-01-02 07:20:00,1.69335,1.69335,1.69255,1.693,28600000.0
2009-01-02 07:21:00,1.6929,1.6929,1.6926,1.6926,4800000.0
2009-01-02 07:22:00,1.6925,1.6925,1.69245,1.6925,15600000.0
2009-01-02 07:23:00,1.69245,1.6926,1.6922,1.6922,117400000.0
2009-01-02 07:24:00,1.69235,1.6925,1.69235,1.6925,13800000.0
2009-01-02 07:25:00,1.6925,1.6929,1.6925,1.6925,31600000.0
2009-01-02 07:26:00,1.6925,1.6927,1.6923,1.6923,66400000.0
2009-01-02 07:27:00,1.6924,1.6924,1.6924,1.6924,5400000.0
2009-01-02 07:28:00,1.6924,1.6924,1.6921,1.69215,134800000.0
2009-01-02 07:29:00,1.692,1.692,1.6912,1.6912,94000000.0
2009-01-02 07:30:00,1.6912,1.69175,1.6908,1.69175,56400000.0
2009-01-02 07:31:00,1.69185,1.69185,1.691,1.6913,53600000.0
2009-01-02 07:32:00,1.69135,1.6921,1.69135,1.6921,77000000.0
2009-01-02 07:33:00,1.6922,1.69245,1.6922,1.6924,17800000.0
2009-01-02 07:34:00,1.6924,1.6924,1.6922,1.69225,9600000.0
2009-01-02 07:35:00,1.6924,1.6924,1.6914,1.6918,45400000.0
2009-01-02 07:36:00,1.6918,1.6918,1.69115,1.6914,36800000.0
2009-01-02 07:37:00,1.6914,1.6915,1.69085,1.69105,70000000.0
2009-01-02 07:38:00,1.69085,1.692,1.69085,1.6914,92800000.0
2009-01-02 07:39:00,1.6917,1.6918,1.6913,1.6913,16000000.0
2009-01-02 07:40:00,1.6913,1.6919,1.68985,1.69185,76400000.0
2009-01-02 07:41:00,1.6919,1.6932,1.6919,1.6928,76800000.0
2009-01-02 07:42:00,1.69265,1.6927,1.6925,1.69265,11200000.0
2009-01-02 07:43:00,1.6928,1.6931,1.6928,1.6929,46400000.0
2009-01-02 07:44:00,1.69305,1.69305,1.69245,1.69245,27200000.0
2009-01-02 07:45:00,1.69255,1.6931,1.6923,1.69295,100800000.0
2009-01-02 07:46:00,1.693,1.69315,1.6928,1.69305,14400000.0
2009-01-02 07:47:00,1.693,1.69345,1.693,1.6931,19200000.0
2009-01-02 07:48:00,1.6933,1.6936,1.6932,1.6933,94400000.0
2009-01-02 07:49:00,1.6931,1.6933,1.69275,1.69275,9600000.0
2009-01-02 07:50:00,1.6927,1.69305,1.69235,1.69235,14600000.0
2009-01-02 07:51:00,1.6923,1.6926,1.6916,1.6917,63800000.0
2009-01-02 07:52:00,1.69175,1.69175,1.6917,1.6917,3600000.0
2009-01-02 07:53:00,1.69175,1.69215,1.69165,1.69185,37800000.0
2009-01-02 07:54:00,1.6919,1.6927,1.69185,1.6926,34000000.0
2009-01-02 07:55:00,1.69265,1.69285,1.69195,1.6922,55800000.0
2009-01-02 07:56:00,1.69215,1.6925,1.6919,1.69215,90800000.0
2009-01-02 07:57:00,1.6921,1.69245,1.69205,1.6923,25200000.0
2009-01-02 07:58:00,1.69235,1.6929,1.69225,1.69225,67000000.0
2009-01-02 07:59:00,1.69225,1.6931,1.69225,1.6927,48800000.0
2009-01-02 08:00:00,1.69265,1.69265,1.69215,1.69215,41400000.0
2009-01-02 08:01:00,1.69215,1.69295,1.69215,1.69265,35000000.0
2009-01-02 08:02:00,1.69285,1.69285,1.6924,1.6927,64200000.0
2009-01-02 08:03:00,1.6926,1.6926,1.69225,1.6923,55000000.0
2009-01-02 08:04:00,1.69215,1.6925,1.69215,1.6924,23000000.0
2009-01-02 08:05:00,1.69245,1.6925,1.69245,1.6925,9000000.0
2009-01-02 08:06:00,1.6926,1.69275,1.6926,1.69275,14200000.0
2009-01-02 08:07:00,1.6928,1.6937,1.6926,1.6934,53000000.0
2009-01-02 08:08:00,1.6935,1.6935,1.6931,1.6934,13400000.0
2009-01-02 08:09:00,1.6935,1.6938,1.69335,1.6938,21800000.0
2009-01-02 08:10:00,1.6939,1.6942,1.69385,1.6941,28800000.0
2009-01-02 08:11:00,1.6941,1.6943,1.69405,1.69405,53200000.0
2009-01-02 08:12:00,1.6941,1.6941,1.6929,1.6931,43600000.0
2009-01-02 08:13:00,1.69315,1.69335,1.69315,1.69325,18600000.0
2009-01-02 08:14:00,1.69325,1.69365,1.6932,1.6934,40400000.0
2009-01-02 08:15:00,1.6936,1.6937,1.6934,1.6937,19000000.0
2009-01-02 08:16:00,1.69365,1.6937,1.6936,1.6937,14200000.0
2009-01-02 08:17:00,1.6938,1.6939,1.69365,1.6939,7200000.0
2009-01-02 08:18:00,1.694,1.694,1.69385,1.6939,7200000.0
2009-01-02 08:19:00,1.69395,1.69475,1.69395,1.69475,49500000.0
2009-01-02 08:20:00,1.6947,1.69545,1.6947,1.6949,52600000.0
2009-01-02 08:21:00,1.6949,1.69505,1.69475,1.69475,32200000.0
2009-01-02 08:22:00,1.6947,1.6948,1.6945,1.6945,11800000.0
2009-01-02 08:23:00,1.6943,1.6943,1.69415,1.6942,37600000.0
2009-01-02 08:24:00,1.6942,1.69425,1.69405,1.69415,76200000.0
2009-01-02 08:25:00,1.69415,1.69415,1.69335,1.6937,26200000.0
2009-01-02 08:26:00,1.6938,1.6938,1.6938,1.6938,1800000.0
2009-01-02 08:27:00,1.6939,1.694,1.6938,1.6938,14000000.0
2009-01-02 08:28:00,1.69395,1.69395,1.69395,1.69395,5200000.0
2009-01-02 08:29:00,1.69395,1.69395,1.6937,1.6937,18600000.0
2009-01-02 08:30:00,1.69375,1.69385,1.69375,1.69385,10800000.0
2009-01-02 08:31:00,1.6938,1.6939,1.6936,1.69365,33400000.0
2009-01-02 08:32:00,1.69365,1.6937,1.69355,1.69365,14400000.0
2009-01-02 08:33:00,1.6937,1.6937,1.69335,1.69335,17600000.0
2009-01-02 08:34:00,1.69335,1.69335,1.69305,1.6931,25800000.0
2009-01-02 08:35:00,1.6931,1.6931,1.69305,1.69305,4800000.0
2009-01-02 08:36:00,1.69315,1.69335,1.6925,1.69295,31200000.0
2009-01-02 08:37:00,1.6932,1.69325,1.69295,1.69295,11200000.0
2009-01-02 08:38:00,1.6931,1.6935,1.69295,1.6935,27400000.0
2009-01-02 08:39:00,1.6933,1.6933,1.6928,1.6928,4800000.0
2009-01-02 08:40:00,1.6928,1.693,1.69125,1.6927,66200000.0
2009-01-02 08:41:00,1.69275,1.69325,1.69245,1.6932,53400000.0
2009-01-02 08:42:00,1.69315,1.6934,1.69245,1.693,22200000.0
2009-01-02 08:43:00,1.693,1.693,1.69215,1.69215,21000000.0
2009-01-02 08:44:00,1.6917,1.69245,1.69155,1.6921,96800000.0
2009-01-02 08:45:00,1.6921,1.6926,1.69115,1.6914,120600000.0
2009-01-02 08:46:00,1.69145,1.6919,1.6908,1.6916,99800000.0
2009-01-02 08:47:00,1.6916,1.6916,1.6908,1.69145,97800000.0
2009-01-02 08:48:00,1.69145,1.6917,1.69125,1.69145,110400000.0
2009-01-02 08:49:00,1.6913,1.6913,1.69065,1.6909,82800000.0
2009-01-02 08:50:00,1.69085,1.6912,1.69065,1.69085,66200000.0
2009-01-02 08:51:00,1.6909,1.69095,1.6905,1.69075,30400000.0
2009-01-02 08:52:00,1.6908,1.6908,1.6906,1.6906,25600000.0
2009-01-02 08:53:00,1.69065,1.69075,1.69065,1.6907,9600000.0
2009-01-02 08:54:00,1.69075,1.6908,1.69065,1.69065,14400000.0
2009-01-02 08:55:00,1.69075,1.6909,1.6904,1.69055,46400000.0
2009-01-02 08:56:00,1.6906,1.6907,1.69035,1.69045,32000000.0
2009-01-02 08:57:00,1.69035,1.69045,1.69035,1.69045,17600000.0
2009-01-02 08:58:00,1.69045,1.69085,1.69045,1.6905,49600000.0
2009-01-02 08:59:00,1.69045,1.6905,1.69035,1.69035,27200000.0
2009-01-02 09:00:00,1.6903,1.6905,1.69025,1.6905,32000000.0
2009-01-02 09:01:00,1.69055,1.6907,1.69035,1.69045,24200000.0
2009-01-02 09:02:00,1.69035,1.69075,1.69025,1.6906,25600000.0
2009-01-02 09:03:00,1.6907,1.69075,1.69045,1.6906,33600000.0
2009-01-02 09:04:00,1.69055,1.6908,1.69045,1.6906,36800000.0
2009-01-02 09:05:00,1.69055,1.69075,1.6904,1.69065,30400000.0
2009-01-02 09:06:00,1.69155,1.69305,1.69105,1.69225,87800000.0
2009-01-02 09:07:00,1.69215,1.69275,1.6921,1.69275,21400000.0
2009-01-02 09:08:00,1.69285,1.6933,1.69275,1.69315,56800000.0
2009-01-02 09:09:00,1.6931,1.6932,1.69225,1.6931,134000000.0
2009-01-02 09:10:00,1.6932,1.6933,1.6908,1.6915,57000000.0
2009-01-02 09:11:00,1.69155,1.69155,1.6907,1.6911,72000000.0
2009-01-02 09:12:00,1.69115,1.69235,1.6909,1.6917,59000000.0
2009-01-02 09:13:00,1.69165,1.69215,1.6912,1.6912,70000000.0
2009-01-02 09:14:00,1.69125,1.69155,1.6912,1.69145,16000000.0
2009-01-02 09:15:00,1.6915,1.6917,1.69145,1.69155,17600000.0
2009-01-02 09:16:00,1.69145,1.69155,1.6911,1.6914,14800000.0
2009-01-02 09:17:00,1.69135,1.69135,1.6911,1.69115,20800000.0
2009-01-02 09:18:00,1.6912,1.69135,1.6912,1.69135,12800000.0
2009-01-02 09:19:00,1.69125,1.69145,1.69125,1.69145,17600000.0
2009-01-02 09:20:00,1.69185,1.6938,1.69185,1.6926,24000000.0
2009-01-02 09:21:00,1.6927,1.69345,1.6927,1.69345,40800000.0
2009-01-02 09:22:00,1.6935,1.6936,1.6933,1.6936,21200000.0
2009-01-02 09:23:00,1.6934,1.69555,1.69335,1.69545,155000000.0
2009-01-02 09:24:00,1.6956,1.69595,1.6953,1.6953,107600000.0
2009-01-02 09:25:00,1.6952,1.6953,1.69505,1.6953,39000000.0
2009-01-02 09:26:00,1.69535,1.6962,1.6953,1.6961,59400000.0
2009-01-02 09:27:00,1.69615,1.6967,1.6961,1.69645,66400000.0
2009-01-02 09:28:00,1.6965,1.69675,1.6964,1.69675,16000000.0
2009-01-02 09:29:00,1.6965,1.6968,1.6964,1.6965,42600000.0
2009-01-02 09:30:00,1.69625,1.6981,1.6962,1.6969,69400000.0
2009-01-02 09:31:00,1.69685,1.6976,1.69685,1.69715,66800000.0
2009-01-02 09:32:00,1.69715,1.69755,1.6971,1.6972,31800000.0
2009-01-02 09:33:00,1.6973,1.69825,1.6973,1.69815,56400000.0
2009-01-02 09:34:00,1.698,1.6981,1.6978,1.6981,49400000.0
2009-01-02 09:35:00,1.69795,1.698,1.6975,1.69795,50200000.0
2009-01-02 09:36:00,1.6979,1.69805,1.6979,1.698,22600000.0
2009-01-02 09:37:00,1.6981,1.6985,1.698,1.69825,27000000.0
2009-01-02 09:38:00,1.69825,1.6993,1.6982,1.699,90400000.0
2009-01-02 09:39:00,1.699,1.6991,1.6986,1.69875,64400000.0
2009-01-02 09:40:00,1.69885,1.69885,1.69825,1.6983,98800000.0
2009-01-02 09:41:00,1.69835,1.69845,1.69705,1.69795,147600000.0
2009-01-02 09:42:00,1.6979,1.69835,1.69735,1.69835,50400000.0
2009-01-02 09:43:00,1.69815,1.7012,1.69815,1.7011,71000000.0
2009-01-02 09:44:00,1.7011,1.7017,1.70045,1.70125,71400000.0
2009-01-02 09:45:00,1.7013,1.70155,1.70055,1.701,81800000.0
2009-01-02 09:46:00,1.70095,1.70125,1.7008,1.701,25600000.0
2009-01-02 09:47:00,1.70105,1.70215,1.7009,1.70215,22600000.0
2009-01-02 09:48:00,1.70215,1.70355,1.70215,1.70355,63000000.0
2009-01-02 09:49:00,1.70385,1.7045,1.7029,1.7032,104200000.0
2009-01-02 09:50:00,1.7033,1.7039,1.70325,1.70365,90800000.0
2009-01-02 09:51:00,1.70375,1.7043,1.7027,1.7042,82200000.0
2009-01-02 09:52:00,1.7043,1.7047,1.7043,1.70455,56400000.0
2009-01-02 09:53:00,1.7046,1.7047,1.7038,1.704,35800000.0
2009-01-02 09:54:00,1.70395,1.70455,1.70335,1.70445,102200000.0
2009-01-02 09:55:00,1.7043,1.70565,1.70425,1.7052,77200000.0
2009-01-02 09:56:00,1.70515,1.7054,1.70455,1.70475,81000000.0
2009-01-02 09:57:00,1.7047,1.7051,1.7046,1.70505,47200000.0
2009-01-02 09:58:00,1.705,1.70525,1.70455,1.70465,67600000.0
2009-01-02 09:59:00,1.7046,1.70495,1.7046,1.7049,56800000.0
2009-01-02 10:00:00,1.7049,1.70505,1.70245,1.703,156000000.0
2009-01-02 10:01:00,1.703,1.7033,1.70285,1.70285,73200000.0
2009-01-02 10:02:00,1.703,1.70315,1.701,1.7011,67000000.0
2009-01-02 10:03:00,1.7015,1.7018,1.70145,1.7017,69800000.0
2009-01-02 10:04:00,1.7017,1.7021,1.70145,1.7019,38400000.0
2009-01-02 10:05:00,1.7019,1.702,1.701,1.701,93400000.0
2009-01-02 10:06:00,1.701,1.70115,1.701,1.701,49800000.0
2009-01-02 10:07:00,1.701,1.7013,1.701,1.701,49600000.0
2009-01-02 10:08:00,1.701,1.70195,1.701,1.70195,40000000.0
2009-01-02 10:09:00,1.70205,1.7028,1.7013,1.70265,87800000.0
2009-01-02 10:10:00,1.70265,1.70345,1.70225,1.70285,124600000.0
2009-01-02 10:11:00,1.7029,1.7029,1.7017,1.70195,101800000.0
2009-01-02 10:12:00,1.70195,1.7022,1.7019,1.70205,35800000.0
2009-01-02 10:13:00,1.70205,1.70295,1.7018,1.70295,51400000.0
2009-01-02 10:14:00,1.70245,1.70515,1.70245,1.70505,98200000.0
2009-01-02 10:15:00,1.70485,1.70535,1.70245,1.7026,74000000.0
2009-01-02 10:16:00,1.70265,1.70335,1.7024,1.7028,119400000.0
2009-01-02 10:17:00,1.70275,1.70275,1.7002,1.7009,88400000.0
2009-01-02 10:18:00,1.7009,1.70365,1.7009,1.7035,133600000.0
2009-01-02 10:19:00,1.7035,1.70355,1.7023,1.70235,84000000.0
2009-01-02 10:20:00,1.70225,1.70235,1.70205,1.7021,86400000.0
2009-01-02 10:21:00,1.70215,1.70315,1.7021,1.70275,71800000.0
2009-01-02 10:22:00,1.70265,1.70295,1.7017,1.70255,119200000.0
2009-01-02 10:23:00,1.7017,1.70215,1.7017,1.7021,116600000.0
2009-01-02 10:24:00,1.70205,1.70275,1.7019,1.70255,84000000.0
2009-01-02 10:25:00,1.7026,1.70285,1.7026,1.7027,41000000.0
2009-01-02 10:26:00,1.7027,1.7049,1.70265,1.70435,100200000.0
2009-01-02 10:27:00,1.70395,1.70395,1.70275,1.70315,49400000.0
2009-01-02 10:28:00,1.70315,1.70315,1.70275,1.70285,47000000.0
2009-01-02 10:29:00,1.70285,1.7032,1.70255,1.7028,65000000.0
2009-01-02 10:30:00,1.70275,1.7028,1.7026,1.70275,28400000.0
2009-01-02 10:31:00,1.70275,1.7028,1.70255,1.7027,34400000.0
2009-01-02 10:32:00,1.7027,1.70285,1.7024,1.70245,88200000.0
2009-01-02 10:33:00,1.70265,1.70305,1.7024,1.70285,97800000.0
2009-01-02 10:34:00,1.70285,1.70285,1.7017,1.70175,58800000.0
2009-01-02 10:35:00,1.7017,1.70205,1.7017,1.70205,49600000.0
2009-01-02 10:36:00,1.70205,1.7021,1.70055,1.70075,55400000.0
2009-01-02 10:37:00,1.7007,1.70095,1.70065,1.7007,50000000.0
2009-01-02 10:38:00,1.7007,1.7009,1.70065,1.7009,9000000.0
2009-01-02 10:39:00,1.7008,1.7009,1.7006,1.7006,20400000.0
2009-01-02 10:40:00,1.70075,1.7014,1.70075,1.7014,38400000.0
2009-01-02 10:41:00,1.7014,1.702,1.701,1.70175,87200000.0
2009-01-02 10:42:00,1.70175,1.70215,1.7016,1.7017,74000000.0
2009-01-02 10:43:00,1.7017,1.70205,1.70145,1.7015,97200000.0
2009-01-02 10:44:00,1.70155,1.7018,1.7013,1.70145,60200000.0
2009-01-02 10:45:00,1.7013,1.7016,1.7013,1.70145,56200000.0
2009-01-02 10:46:00,1.70145,1.70145,1.7012,1.70125,40800000.0
2009-01-02 10:47:00,1.7012,1.70145,1.7012,1.70145,27400000.0
2009-01-02 10:48:00,1.70145,1.70145,1.7012,1.7013,26000000.0
2009-01-02 10:49:00,1.7013,1.70215,1.7013,1.70215,30400000.0
2009-01-02 10:50:00,1.70215,1.70265,1.70215,1.7026,74600000.0
2009-01-02 10:51:00,1.7026,1.7039,1.7026,1.70345,98000000.0
2009-01-02 10:52:00,1.70345,1.70475,1.70345,1.7045,139200000.0
2009-01-02 10:53:00,1.70465,1.70645,1.70455,1.70645,104400000.0
2009-01-02 10:54:00,1.70615,1.70825,1.7052,1.7082,116200000.0
2009-01-02 10:55:00,1.70815,1.7094,1.70765,1.7078,118800000.0
2009-01-02 10:56:00,1.70775,1.70935,1.70745,1.7084,103000000.0
2009-01-02 10:57:00,1.70845,1.7096,1.7065,1.7069,119700000.0
2009-01-02 10:58:00,1.7065,1.7087,1.7047,1.70705,153800000.0
2009-01-02 10:59:00,1.7063,1.7077,1.70445,1.7059,159400000.0
2009-01-02 11:00:00,1.70595,1.70775,1.70565,1.7068,84800000.0
2009-01-02 11:01:00,1.70705,1.7073,1.7065,1.70655,102200000.0
2009-01-02 11:02:00,1.7064,1.70695,1.70515,1.7053,168800000.0
2009-01-02 11:03:00,1.7053,1.70615,1.7044,1.7044,100000000.0
2009-01-02 11:04:00,1.70445,1.7047,1.70425,1.70455,74800000.0
2009-01-02 11:05:00,1.70455,1.7053,1.70435,1.7053,57400000.0
2009-01-02 11:06:00,1.70535,1.70555,1.7048,1.7048,52200000.0
2009-01-02 11:07:00,1.7054,1.7058,1.7048,1.7055,102800000.0
2009-01-02 11:08:00,1.70665,1.7072,1.70545,1.70595,94000000.0
2009-01-02 11:09:00,1.7062,1.7063,1.7053,1.7058,50600000.0
2009-01-02 11:10:00,1.7059,1.70665,1.70565,1.70665,81900000.0
2009-01-02 11:11:00,1.70665,1.70665,1.7062,1.70655,14600000.0
2009-01-02 11:12:00,1.7067,1.70695,1.7061,1.70615,12000000.0
2009-01-02 11:13:00,1.70675,1.7071,1.706,1.706,89100000.0
2009-01-02 11:14:00,1.7072,1.7079,1.70615,1.7066,76800000.0
2009-01-02 11:15:00,1.70655,1.7072,1.7053,1.70635,68200000.0
2009-01-02 11:16:00,1.7063,1.70635,1.7053,1.7053,42600000.0
2009-01-02 11:17:00,1.70535,1.70565,1.7053,1.7053,43800000.0
2009-01-02 11:18:00,1.7053,1.7053,1.70405,1.7045,111200000.0
2009-01-02 11:19:00,1.70445,1.7045,1.7041,1.70445,36800000.0
2009-01-02 11:20:00,1.70455,1.7049,1.70445,1.7049,39000000.0
2009-01-02 11:21:00,1.7051,1.70565,1.7049,1.7053,62000000.0
2009-01-02 11:22:00,1.7054,1.706,1.7053,1.70555,66200000.0
2009-01-02 11:23:00,1.70545,1.70615,1.70445,1.70445,85600000.0
2009-01-02 11:24:00,1.7045,1.7047,1.70425,1.70425,35400000.0
2009-01-02 11:25:00,1.7042,1.7042,1.70395,1.7041,66200000.0
2009-01-02 11:26:00,1.7041,1.70455,1.70385,1.7045,84000000.0
2009-01-02 11:27:00,1.70445,1.70485,1.7025,1.70395,88000000.0
2009-01-02 11:28:00,1.7025,1.70275,1.70185,1.70185,88200000.0
2009-01-02 11:29:00,1.70185,1.70215,1.7017,1.70195,78800000.0
2009-01-02 11:30:00,1.702,1.70325,1.702,1.70315,31200000.0
2009-01-02 11:31:00,1.703,1.70375,1.7026,1.7032,44800000.0
2009-01-02 11:32:00,1.70315,1.7032,1.7018,1.7024,59200000.0
2009-01-02 11:33:00,1.7018,1.70355,1.70145,1.70285,67200000.0
2009-01-02 11:34:00,1.7032,1.7032,1.70215,1.70295,93800000.0
2009-01-02 11:35:00,1.70295,1.7038,1.70295,1.70335,64000000.0
2009-01-02 11:36:00,1.70325,1.70325,1.70225,1.70275,71600000.0
2009-01-02 11:37:00,1.7028,1.7029,1.70265,1.7029,16600000.0
2009-01-02 11:38:00,1.7028,1.7038,1.7028,1.7038,24800000.0
2009-01-02 11:39:00,1.70355,1.7037,1.70325,1.70335,42400000.0
2009-01-02 11:40:00,1.70345,1.70345,1.70315,1.7032,67800000.0
2009-01-02 11:41:00,1.70335,1.7035,1.70295,1.7032,38000000.0
2009-01-02 11:42:00,1.703,1.7038,1.70295,1.7038,42600000.0
2009-01-02 11:43:00,1.7038,1.7038,1.70285,1.70285,37000000.0
2009-01-02 11:44:00,1.703,1.70305,1.7025,1.7029,63200000.0
2009-01-02 11:45:00,1.70305,1.70365,1.7028,1.7035,88000000.0
2009-01-02 11:46:00,1.7028,1.7028,1.70265,1.70275,9600000.0
2009-01-02 11:47:00,1.703,1.7031,1.70285,1.70295,17600000.0
2009-01-02 11:48:00,1.7029,1.70295,1.7026,1.70285,30400000.0
2009-01-02 11:49:00,1.7031,1.70345,1.70285,1.70325,37600000.0
2009-01-02 11:50:00,1.7032,1.70335,1.7027,1.70285,106400000.0
2009-01-02 11:51:00,1.70285,1.703,1.70195,1.70205,100600000.0
2009-01-02 11:52:00,1.70205,1.70295,1.702,1.70205,74200000.0
2009-01-02 11:53:00,1.70295,1.7032,1.70205,1.7021,78600000.0
2009-01-02 11:54:00,1.7022,1.7032,1.70205,1.7025,51400000.0
2009-01-02 11:55:00,1.7027,1.70275,1.70165,1.70215,132200000.0
2009-01-02 11:56:00,1.7021,1.7021,1.70005,1.70005,78400000.0
2009-01-02 11:57:00,1.70005,1.70035,1.7,1.7001,32000000.0
2009-01-02 11:58:00,1.70015,1.7009,1.70005,1.70005,51200000.0
2009-01-02 11:59:00,1.7001,1.701,1.7001,1.7006,88800000.0
2009-01-02 12:00:00,1.7003,1.7007,1.69825,1.6995,75600000.0
2009-01-02 12:01:00,1.6994,1.6996,1.6992,1.6992,35200000.0
2009-01-02 12:02:00,1.6992,1.6992,1.697,1.69775,61000000.0
2009-01-02 12:03:00,1.69755,1.69925,1.69755,1.6989,27200000.0
2009-01-02 12:04:00,1.69885,1.6992,1.6988,1.6989,43800000.0
2009-01-02 12:05:00,1.6991,1.6992,1.6988,1.6989,46000000.0
2009-01-02 12:06:00,1.69865,1.6996,1.69855,1.6996,45800000.0
2009-01-02 12:07:00,1.6998,1.7004,1.69965,1.7003,57000000.0
2009-01-02 12:08:00,1.7003,1.7003,1.69925,1.69935,57200000.0
2009-01-02 12:09:00,1.69935,1.69935,1.699,1.69925,45200000.0
2009-01-02 12:10:00,1.69925,1.69925,1.69595,1.6963,106800000.0
2009-01-02 12:11:00,1.6968,1.6989,1.6961,1.6968,97900000.0
2009-01-02 12:12:00,1.6968,1.69705,1.6956,1.69585,77000000.0
2009-01-02 12:13:00,1.69585,1.696,1.6954,1.6956,62800000.0
2009-01-02 12:14:00,1.6956,1.69625,1.6956,1.69605,35600000.0
2009-01-02 12:15:00,1.696,1.696,1.6958,1.6958,21600000.0
2009-01-02 12:16:00,1.696,1.696,1.6957,1.6957,41400000.0
2009-01-02 12:17:00,1.6957,1.696,1.69555,1.6958,55800000.0
2009-01-02 12:18:00,1.6959,1.69735,1.6956,1.697,63800000.0
2009-01-02 12:19:00,1.697,1.697,1.697,1.697,10800000.0
2009-01-02 12:20:00,1.697,1.697,1.6967,1.697,39600000.0
2009-01-02 12:21:00,1.697,1.697,1.6967,1.697,20400000.0
2009-01-02 12:22:00,1.6967,1.69725,1.6966,1.69725,20200000.0
2009-01-02 12:23:00,1.6973,1.69755,1.6972,1.69755,40000000.0
2009-01-02 12:24:00,1.69775,1.69815,1.6973,1.6979,27800000.0
2009-01-02 12:25:00,1.69785,1.6979,1.69605,1.69675,50200000.0
2009-01-02 12:26:00,1.6966,1.69735,1.6962,1.6965,76800000.0
2009-01-02 12:27:00,1.69645,1.69775,1.69645,1.6969,61000000.0
2009-01-02 12:28:00,1.69695,1.69825,1.69695,1.6978,39600000.0
2009-01-02 12:29:00,1.6978,1.698,1.6962,1.6979,63200000.0
2009-01-02 12:30:00,1.6979,1.69835,1.69785,1.69795,10200000.0
2009-01-02 12:31:00,1.69805,1.69805,1.6964,1.69725,70600000.0
2009-01-02 12:32:00,1.6973,1.69755,1.69645,1.6967,39200000.0
2009-01-02 12:33:00,1.6969,1.69805,1.6969,1.6977,22800000.0
2009-01-02 12:34:00,1.69765,1.6978,1.6974,1.69775,23600000.0
2009-01-02 12:35:00,1.6978,1.69815,1.6976,1.6976,71600000.0
2009-01-02 12:36:00,1.6976,1.6977,1.6974,1.6975,68000000.0
2009-01-02 12:37:00,1.69755,1.6977,1.6966,1.6966,48200000.0
2009-01-02 12:38:00,1.6966,1.6972,1.6966,1.69705,31400000.0
2009-01-02 12:39:00,1.69715,1.6974,1.69705,1.6974,37400000.0
2009-01-02 12:40:00,1.6974,1.69785,1.69645,1.6966,37600000.0
2009-01-02 12:41:00,1.69655,1.69675,1.69645,1.69675,67800000.0
2009-01-02 12:42:00,1.6968,1.6968,1.69655,1.69655,21600000.0
2009-01-02 12:43:00,1.6966,1.6972,1.6966,1.6969,35200000.0
2009-01-02 12:44:00,1.6968,1.6977,1.6967,1.6974,65800000.0
2009-01-02 12:45:00,1.69735,1.6993,1.6973,1.6993,92200000.0
2009-01-02 12:46:00,1.69925,1.69925,1.69735,1.698,48400000.0
2009-01-02 12:47:00,1.698,1.6986,1.69735,1.698,40800000.0
2009-01-02 12:48:00,1.698,1.69815,1.69755,1.69765,39600000.0
2009-01-02 12:49:00,1.69765,1.6977,1.69655,1.69675,43200000.0
2009-01-02 12:50:00,1.69675,1.69675,1.6967,1.6967,3400000.0
2009-01-02 12:51:00,1.69675,1.6968,1.6967,1.69675,19600000.0
2009-01-02 12:52:00,1.69675,1.6969,1.6966,1.69675,37000000.0
2009-01-02 12:53:00,1.69695,1.69695,1.69615,1.69645,36800000.0
2009-01-02 12:54:00,1.6962,1.69705,1.69525,1.697,75800000.0
2009-01-02 12:55:00,1.697,1.6972,1.69615,1.6962,132000000.0
2009-01-02 12:56:00,1.69635,1.6972,1.69635,1.6966,37000000.0
2009-01-02 12:57:00,1.69655,1.6967,1.69605,1.69605,37400000.0
2009-01-02 12:58:00,1.6961,1.6983,1.69595,1.69825,84000000.0
2009-01-02 12:59:00,1.69835,1.69855,1.69555,1.696,114200000.0
2009-01-02 13:00:00,1.697,1.69945,1.697,1.69945,115200000.0
2009-01-02 13:01:00,1.6995,1.6998,1.69925,1.69955,102000000.0
2009-01-02 13:02:00,1.69955,1.7001,1.6994,1.7001,84000000.0
2009-01-02 13:03:00,1.7,1.70045,1.6997,1.7,117200000.0
2009-01-02 13:04:00,1.70015,1.70015,1.6998,1.6998,55400000.0
2009-01-02 13:05:00,1.7002,1.7004,1.7001,1.7002,113000000.0
2009-01-02 13:06:00,1.70025,1.70105,1.69995,1.7006,147000000.0
2009-01-02 13:07:00,1.7006,1.70075,1.7002,1.7004,64400000.0
2009-01-02 13:08:00,1.7,1.7,1.6982,1.69855,147000000.0
2009-01-02 13:09:00,1.6995,1.70045,1.69885,1.6994,62200000.0
2009-01-02 13:10:00,1.6995,1.70045,1.6995,1.6995,63000000.0
2009-01-02 13:11:00,1.6995,1.6999,1.69915,1.69915,114000000.0
2009-01-02 13:12:00,1.69915,1.69955,1.6988,1.6991,112800000.0
2009-01-02 13:13:00,1.69925,1.6999,1.69915,1.6998,66400000.0
2009-01-02 13:14:00,1.69995,1.7004,1.69875,1.6992,123500000.0
2009-01-02 13:15:00,1.69905,1.69905,1.6984,1.6988,34800000.0
2009-01-02 13:16:00,1.69865,1.7,1.6983,1.69895,124600000.0
2009-01-02 13:17:00,1.6989,1.699,1.6989,1.6989,21400000.0
2009-01-02 13:18:00,1.6997,1.69985,1.6968,1.6968,108600000.0
2009-01-02 13:19:00,1.6968,1.6977,1.6968,1.69755,59800000.0
2009-01-02 13:20:00,1.69745,1.69745,1.6967,1.69725,54400000.0
2009-01-02 13:21:00,1.6973,1.69745,1.69625,1.69745,90400000.0
2009-01-02 13:22:00,1.69765,1.69835,1.6965,1.698,60200000.0
2009-01-02 13:23:00,1.6981,1.6982,1.69755,1.69755,63600000.0
2009-01-02 13:24:00,1.69755,1.698,1.69755,1.698,57600000.0
2009-01-02 13:25:00,1.69795,1.69825,1.69785,1.69805,22800000.0
2009-01-02 13:26:00,1.6981,1.6982,1.6979,1.6979,34000000.0
2009-01-02 13:27:00,1.698,1.69875,1.698,1.69875,27400000.0
2009-01-02 13:28:00,1.6988,1.6991,1.69865,1.6991,50400000.0
2009-01-02 13:29:00,1.69915,1.6993,1.6988,1.69885,45000000.0
2009-01-02 13:30:00,1.69895,1.69985,1.6989,1.6995,70000000.0
2009-01-02 13:31:00,1.6995,1.7002,1.6992,1.6994,105000000.0
2009-01-02 13:32:00,1.69945,1.6997,1.6989,1.69925,94000000.0
2009-01-02 13:33:00,1.6992,1.70005,1.69895,1.6995,56000000.0
2009-01-02 13:34:00,1.69995,1.70005,1.69935,1.6996,60000000.0
2009-01-02 13:35:00,1.6997,1.6998,1.6986,1.6997,59000000.0
2009-01-02 13:36:00,1.7009,1.7009,1.6997,1.70055,45200000.0
2009-01-02 13:37:00,1.7005,1.7011,1.7005,1.7009,31800000.0
2009-01-02 13:38:00,1.7009,1.7009,1.70045,1.7007,22600000.0
2009-01-02 13:39:00,1.7006,1.7009,1.7005,1.7008,48200000.0
2009-01-02 13:40:00,1.70085,1.70085,1.69995,1.7,63400000.0
2009-01-02 13:41:00,1.69995,1.70075,1.6999,1.7006,44200000.0
2009-01-02 13:42:00,1.70055,1.70055,1.7,1.70025,43600000.0
2009-01-02 13:43:00,1.70025,1.70075,1.6996,1.70075,113800000.0
2009-01-02 13:44:00,1.70085,1.7011,1.70015,1.7004,121800000.0
2009-01-02 13:45:00,1.70045,1.70045,1.70005,1.70015,36800000.0
2009-01-02 13:46:00,1.70005,1.70025,1.6999,1.70015,53000000.0
2009-01-02 13:47:00,1.70015,1.70075,1.70005,1.70055,61000000.0
2009-01-02 13:48:00,1.7006,1.7011,1.70015,1.7003,47200000.0
2009-01-02 13:49:00,1.70035,1.7011,1.70035,1.70055,53200000.0
2009-01-02 13:50:00,1.70045,1.7007,1.7004,1.70045,51200000.0
2009-01-02 13:51:00,1.7007,1.7007,1.69975,1.7004,43800000.0
2009-01-02 13:52:00,1.70045,1.7008,1.70045,1.7007,79400000.0
2009-01-02 13:53:00,1.7003,1.7003,1.6996,1.6998,157000000.0
2009-01-02 13:54:00,1.69965,1.69985,1.699,1.6993,151800000.0
2009-01-02 13:55:00,1.6991,1.6995,1.6985,1.6988,197600000.0
2009-01-02 13:56:00,1.6988,1.69925,1.6976,1.69825,210400000.0
2009-01-02 13:57:00,1.6992,1.6998,1.6981,1.6988,198600000.0
2009-01-02 13:58:00,1.69855,1.6998,1.69855,1.69905,199000000.0
2009-01-02 13:59:00,1.6991,1.69985,1.69795,1.6987,159200000.0
2009-01-02 14:00:00,1.69865,1.69905,1.69845,1.69855,75400000.0
2009-01-02 14:01:00,1.6986,1.69935,1.6984,1.6984,77800000.0
2009-01-02 14:02:00,1.69835,1.6988,1.69785,1.6987,58500000.0
2009-01-02 14:03:00,1.6987,1.6997,1.69855,1.6997,86000000.0
2009-01-02 14:04:00,1.6997,1.6997,1.6989,1.69905,86400000.0
2009-01-02 14:05:00,1.6991,1.6992,1.6981,1.6981,97000000.0
2009-01-02 14:06:00,1.69815,1.6984,1.6969,1.6973,179400000.0
2009-01-02 14:07:00,1.6974,1.69815,1.69675,1.69815,65400000.0
2009-01-02 14:08:00,1.69815,1.6985,1.6978,1.69805,61400000.0
2009-01-02 14:09:00,1.69805,1.6982,1.69795,1.69815,46000000.0
2009-01-02 14:10:00,1.6981,1.6981,1.69745,1.6976,60800000.0
2009-01-02 14:11:00,1.69765,1.69875,1.6976,1.69845,119940000.0
2009-01-02 14:12:00,1.69845,1.69845,1.6968,1.69755,153000000.0
2009-01-02 14:13:00,1.69755,1.69765,1.6971,1.69735,84200000.0
2009-01-02 14:14:00,1.6974,1.69765,1.6974,1.69745,45000000.0
2009-01-02 14:15:00,1.6974,1.6975,1.6972,1.69735,41400000.0
2009-01-02 14:16:00,1.6975,1.69805,1.69745,1.698,71000000.0
2009-01-02 14:17:00,1.6978,1.69855,1.69755,1.6981,120000000.0
2009-01-02 14:18:00,1.69805,1.6981,1.69765,1.6979,50000000.0
2009-01-02 14:19:00,1.69765,1.6981,1.6976,1.6976,28600000.0
2009-01-02 14:20:00,1.6976,1.6976,1.6976,1.6976,118800000.0
2009-01-02 14:21:00,1.6976,1.69875,1.6976,1.6978,101800000.0
2009-01-02 14:22:00,1.6978,1.6978,1.6978,1.6978,30400000.0
2009-01-02 14:23:00,1.6978,1.6978,1.6961,1.69655,62200000.0
2009-01-02 14:24:00,1.6965,1.69755,1.6963,1.69675,102800000.0
2009-01-02 14:25:00,1.69675,1.6978,1.6967,1.6975,41400000.0
2009-01-02 14:26:00,1.69765,1.6993,1.69765,1.698,149600000.0
2009-01-02 14:27:00,1.698,1.6981,1.6973,1.6973,101800000.0
2009-01-02 14:28:00,1.6973,1.69815,1.69725,1.6973,86600000.0
2009-01-02 14:29:00,1.69725,1.69775,1.69695,1.69705,166000000.0
2009-01-02 14:30:00,1.69705,1.6977,1.6964,1.69665,162000000.0
2009-01-02 14:31:00,1.69665,1.6971,1.6961,1.69705,123200000.0
2009-01-02 14:32:00,1.6969,1.69815,1.6964,1.6981,164000000.0
2009-01-02 14:33:00,1.6981,1.6983,1.6976,1.6979,112800000.0
2009-01-02 14:34:00,1.69795,1.6982,1.69775,1.6978,31200000.0
2009-01-02 14:35:00,1.69785,1.69935,1.69765,1.69935,116400000.0
2009-01-02 14:36:00,1.69945,1.69975,1.69915,1.6996,116000000.0
2009-01-02 14:37:00,1.6996,1.69975,1.6993,1.6993,85200000.0
2009-01-02 14:38:00,1.69925,1.69945,1.69925,1.69935,100800000.0
2009-01-02 14:39:00,1.69935,1.70025,1.6991,1.69915,87200000.0
2009-01-02 14:40:00,1.69925,1.7,1.6991,1.6996,92200000.0
2009-01-02 14:41:00,1.69965,1.7006,1.6996,1.70055,117000000.0
2009-01-02 14:42:00,1.7005,1.70075,1.7001,1.7005,112400000.0
2009-01-02 14:43:00,1.70045,1.7013,1.6997,1.6997,100200000.0
2009-01-02 14:44:00,1.69975,1.7005,1.6992,1.69975,142400000.0
2009-01-02 14:45:00,1.6997,1.6997,1.6973,1.6973,108200000.0
2009-01-02 14:46:00,1.69805,1.6982,1.6967,1.6967,81000000.0
2009-01-02 14:47:00,1.69685,1.69735,1.69615,1.697,155200000.0
2009-01-02 14:48:00,1.69705,1.69735,1.69625,1.69625,58200000.0
2009-01-02 14:49:00,1.6962,1.69695,1.696,1.6968,253200000.0
2009-01-02 14:50:00,1.69685,1.6975,1.6963,1.6963,128800000.0
2009-01-02 14:51:00,1.6962,1.69675,1.696,1.69655,127200000.0
2009-01-02 14:52:00,1.69635,1.69635,1.69565,1.69615,115600000.0
2009-01-02 14:53:00,1.69605,1.6973,1.6957,1.6965,138600000.0
2009-01-02 14:54:00,1.6965,1.6965,1.6965,1.6965,80400000.0
2009-01-02 14:55:00,1.6965,1.6965,1.6965,1.6965,40800000.0
2009-01-02 14:56:00,1.6965,1.6965,1.6965,1.6965,28800000.0
2009-01-02 14:57:00,1.6965,1.6965,1.6965,1.6965,51600000.0
2009-01-02 14:58:00,1.6965,1.6973,1.6965,1.6968,80400000.0
2009-01-02 14:59:00,1.6968,1.6968,1.6954,1.69575,123800000.0
2009-01-02 15:00:00,1.69585,1.6961,1.69525,1.6957,206000000.0
2009-01-02 15:01:00,1.69565,1.6976,1.6956,1.6965,189200000.0
2009-01-02 15:02:00,1.6965,1.6975,1.69625,1.6971,163400000.0
2009-01-02 15:03:00,1.69725,1.69735,1.6967,1.6967,49800000.0
2009-01-02 15:04:00,1.6967,1.6967,1.6967,1.6967,39600000.0
2009-01-02 15:05:00,1.6967,1.6967,1.6952,1.6958,156200000.0
2009-01-02 15:06:00,1.6959,1.69685,1.6958,1.6963,89200000.0
2009-01-02 15:07:00,1.6964,1.69715,1.6963,1.69675,86000000.0
2009-01-02 15:08:00,1.69675,1.69675,1.69505,1.6954,166000000.0
2009-01-02 15:09:00,1.6954,1.6964,1.69535,1.6957,128000000.0
2009-01-02 15:10:00,1.6957,1.69585,1.6955,1.6957,78000000.0
2009-01-02 15:11:00,1.6957,1.6957,1.6939,1.6939,144200000.0
2009-01-02 15:12:00,1.6939,1.6939,1.6928,1.693,175600000.0
2009-01-02 15:13:00,1.693,1.6933,1.69275,1.69295,158600000.0
2009-01-02 15:14:00,1.693,1.695,1.6928,1.6939,205600000.0
2009-01-02 15:15:00,1.6941,1.6945,1.69385,1.69415,182400000.0
2009-01-02 15:16:00,1.6941,1.69435,1.6937,1.6941,216400000.0
2009-01-02 15:17:00,1.69415,1.6959,1.6938,1.69555,176600000.0
2009-01-02 15:18:00,1.6956,1.6956,1.6951,1.6952,132000000.0
2009-01-02 15:19:00,1.6954,1.69695,1.69525,1.69675,95800000.0
2009-01-02 15:20:00,1.6968,1.69755,1.6954,1.6954,194400000.0
2009-01-02 15:21:00,1.6956,1.69595,1.6952,1.69525,164000000.0
2009-01-02 15:22:00,1.6954,1.6957,1.6951,1.6954,105600000.0
2009-01-02 15:23:00,1.6955,1.6959,1.69545,1.69585,101400000.0
2009-01-02 15:24:00,1.69575,1.6963,1.69575,1.6961,112800000.0
2009-01-02 15:25:00,1.69615,1.69725,1.69605,1.697,174800000.0
2009-01-02 15:26:00,1.69705,1.69705,1.6965,1.6965,123200000.0
2009-01-02 15:27:00,1.6965,1.69655,1.69515,1.6957,102400000.0
2009-01-02 15:28:00,1.6957,1.6959,1.6951,1.6955,123200000.0
2009-01-02 15:29:00,1.69555,1.6963,1.69505,1.69565,112600000.0
2009-01-02 15:30:00,1.6955,1.6958,1.69495,1.6955,137800000.0
2009-01-02 15:31:00,1.69535,1.6957,1.6952,1.6957,103200000.0
2009-01-02 15:32:00,1.69575,1.6974,1.69555,1.6974,102600000.0
2009-01-02 15:33:00,1.69735,1.698,1.69735,1.6977,161800000.0
2009-01-02 15:34:00,1.6977,1.6977,1.6968,1.6972,92400000.0
2009-01-02 15:35:00,1.69715,1.69755,1.69685,1.6973,123600000.0
2009-01-02 15:36:00,1.69735,1.6976,1.6969,1.6969,171600000.0
2009-01-02 15:37:00,1.6969,1.6975,1.69615,1.6973,568000000.0
2009-01-02 15:38:00,1.6973,1.6974,1.697,1.6971,85600000.0
2009-01-02 15:39:00,1.69705,1.69705,1.69535,1.69545,213399999.0
2009-01-02 15:40:00,1.6954,1.69635,1.6954,1.6955,120800000.0
2009-01-02 15:41:00,1.6955,1.69615,1.6955,1.6956,203400000.0
2009-01-02 15:42:00,1.69565,1.6963,1.6956,1.69615,212600000.0
2009-01-02 15:43:00,1.69625,1.69625,1.695,1.695,174600000.0
2009-01-02 15:44:00,1.69505,1.69535,1.695,1.695,196400000.0
2009-01-02 15:45:00,1.695,1.69615,1.695,1.6955,179800000.0
2009-01-02 15:46:00,1.6955,1.6965,1.6955,1.6964,101000000.0
2009-01-02 15:47:00,1.69655,1.6974,1.696,1.69725,126000000.0
2009-01-02 15:48:00,1.697,1.697,1.6967,1.6968,65800000.0
2009-01-02 15:49:00,1.6968,1.6968,1.696,1.69615,106400000.0
2009-01-02 15:50:00,1.69625,1.69625,1.6956,1.6958,105800000.0
2009-01-02 15:51:00,1.6958,1.696,1.6958,1.6958,41600000.0
2009-01-02 15:52:00,1.69585,1.6967,1.6958,1.69665,82400000.0
2009-01-02 15:53:00,1.69665,1.69665,1.6952,1.6956,124500000.0
2009-01-02 15:54:00,1.69565,1.696,1.69565,1.69585,55400000.0
2009-01-02 15:55:00,1.6959,1.696,1.69555,1.6956,86600000.0
2009-01-02 15:56:00,1.6956,1.6956,1.6955,1.6955,116800000.0
2009-01-02 15:57:00,1.6955,1.6955,1.6955,1.6955,134400000.0
2009-01-02 15:58:00,1.6955,1.6955,1.6955,1.6955,120000000.0
2009-01-02 15:59:00,1.6955,1.6955,1.69435,1.69435,125600000.0
2009-01-02 16:00:00,1.69435,1.69455,1.6928,1.69405,131000000.0
2009-01-02 16:01:00,1.69405,1.69445,1.6938,1.6938,83000000.0
2009-01-02 16:02:00,1.69315,1.6938,1.69235,1.69305,142000000.0
2009-01-02 16:03:00,1.6931,1.694,1.69275,1.69365,185800000.0
2009-01-02 16:04:00,1.6938,1.69395,1.6931,1.69395,114600000.0
2009-01-02 16:05:00,1.6939,1.69405,1.69365,1.6937,100000000.0
2009-01-02 16:06:00,1.6937,1.6939,1.6934,1.6939,88400000.0
2009-01-02 16:07:00,1.69395,1.6942,1.6934,1.69405,59600000.0
2009-01-02 16:08:00,1.694,1.69405,1.6939,1.6939,47600000.0
2009-01-02 16:09:00,1.6939,1.6943,1.6939,1.6939,30400000.0
2009-01-02 16:10:00,1.6939,1.69585,1.6939,1.6946,170200000.0
2009-01-02 16:11:00,1.6948,1.6952,1.6946,1.6946,83800000.0
2009-01-02 16:12:00,1.6946,1.69545,1.6946,1.69535,93600000.0
2009-01-02 16:13:00,1.69555,1.6956,1.6948,1.6951,260600000.0
2009-01-02 16:14:00,1.6951,1.6959,1.6951,1.6959,115400000.0
2009-01-02 16:15:00,1.69585,1.6964,1.69585,1.6963,120000000.0
2009-01-02 16:16:00,1.6963,1.69655,1.6952,1.69525,129600000.0
2009-01-02 16:17:00,1.6953,1.69575,1.6949,1.695,129400000.0
2009-01-02 16:18:00,1.695,1.6959,1.6949,1.69495,206400000.0
2009-01-02 16:19:00,1.695,1.695,1.69325,1.6934,72800000.0
2009-01-02 16:20:00,1.6934,1.69505,1.69335,1.69405,125000000.0
2009-01-02 16:21:00,1.69395,1.6944,1.6938,1.694,66800000.0
2009-01-02 16:22:00,1.694,1.6944,1.6938,1.6943,52600000.0
2009-01-02 16:23:00,1.69425,1.695,1.6938,1.6948,151600000.0
2009-01-02 16:24:00,1.6948,1.6952,1.6943,1.695,180400000.0
2009-01-02 16:25:00,1.695,1.6961,1.695,1.6958,97600000.0
2009-01-02 16:26:00,1.6958,1.69635,1.6951,1.69635,137800000.0
2009-01-02 16:27:00,1.6958,1.69605,1.6958,1.69595,53000000.0
2009-01-02 16:28:00,1.69595,1.696,1.69575,1.6958,107400000.0
2009-01-02 16:29:00,1.6958,1.6958,1.6955,1.6958,77600000.0
2009-01-02 16:30:00,1.6958,1.6958,1.6955,1.6958,75200000.0
2009-01-02 16:31:00,1.6955,1.69605,1.6955,1.69605,101600000.0
2009-01-02 16:32:00,1.69595,1.6963,1.6958,1.69585,145800000.0
2009-01-02 16:33:00,1.69585,1.6963,1.6958,1.696,161000000.0
2009-01-02 16:34:00,1.696,1.69685,1.6958,1.6967,100000000.0
2009-01-02 16:35:00,1.6967,1.69675,1.6963,1.69645,155600000.0
2009-01-02 16:36:00,1.6964,1.69645,1.69545,1.69555,118800000.0
2009-01-02 16:37:00,1.6955,1.6959,1.69455,1.6948,123600000.0
2009-01-02 16:38:00,1.6948,1.6948,1.6936,1.6938,87200000.0
2009-01-02 16:39:00,1.69395,1.69415,1.6939,1.6941,88200000.0
2009-01-02 16:40:00,1.69425,1.6949,1.69425,1.6943,133200000.0
2009-01-02 16:41:00,1.6942,1.69435,1.69395,1.6942,62600000.0
2009-01-02 16:42:00,1.6942,1.69425,1.6939,1.6942,80100000.0
2009-01-02 16:43:00,1.6942,1.6947,1.6942,1.69455,87000000.0
2009-01-02 16:44:00,1.6946,1.69465,1.6942,1.6942,92600000.0
2009-01-02 16:45:00,1.6942,1.6947,1.6942,1.69455,148400000.0
2009-01-02 16:46:00,1.69455,1.695,1.69455,1.6949,115200000.0
2009-01-02 16:47:00,1.69495,1.69515,1.6948,1.6949,95200000.0
2009-01-02 16:48:00,1.6949,1.6952,1.6939,1.6939,82600000.0
2009-01-02 16:49:00,1.69335,1.6935,1.6929,1.6934,144400000.0
2009-01-02 16:50:00,1.69335,1.6945,1.6931,1.69435,116200000.0
2009-01-02 16:51:00,1.69435,1.69435,1.6935,1.69405,81400000.0
2009-01-02 16:52:00,1.694,1.6944,1.69315,1.69325,130600000.0
2009-01-02 16:53:00,1.69325,1.69335,1.6929,1.69315,90000000.0
2009-01-02 16:54:00,1.69315,1.69325,1.69295,1.69325,71200000.0
2009-01-02 16:55:00,1.6932,1.69325,1.69295,1.693,94600000.0
2009-01-02 16:56:00,1.6933,1.69485,1.6933,1.69475,60400000.0
2009-01-02 16:57:00,1.69475,1.6954,1.69465,1.6954,127000000.0
2009-01-02 16:58:00,1.6954,1.69695,1.69515,1.6967,184600000.0
2009-01-02 16:59:00,1.6967,1.6967,1.6956,1.6957,98800000.0
2009-01-02 17:00:00,1.6957,1.69605,1.6943,1.6957,161400000.0
2009-01-02 17:01:00,1.69585,1.69595,1.69495,1.69505,85600000.0
2009-01-02 17:02:00,1.6944,1.6975,1.6944,1.6975,154800000.0
2009-01-02 17:03:00,1.6975,1.6975,1.6967,1.69715,126400000.0
2009-01-02 17:04:00,1.69725,1.6978,1.6962,1.6962,138400000.0
2009-01-02 17:05:00,1.6965,1.69795,1.6965,1.69755,128400000.0
2009-01-02 17:06:00,1.69755,1.6978,1.69735,1.69735,95200000.0
2009-01-02 17:07:00,1.69735,1.69735,1.6959,1.6959,122600000.0
2009-01-02 17:08:00,1.696,1.69735,1.695,1.69545,228600000.0
2009-01-02 17:09:00,1.69555,1.69555,1.6936,1.6936,193400000.0
2009-01-02 17:10:00,1.6936,1.6936,1.6936,1.6936,52800000.0
2009-01-02 17:11:00,1.6931,1.69395,1.6928,1.6937,116800000.0
2009-01-02 17:12:00,1.6937,1.69475,1.6932,1.69465,197000000.0
2009-01-02 17:13:00,1.6948,1.6956,1.6937,1.6947,148000000.0
2009-01-02 17:14:00,1.6947,1.6953,1.6942,1.6948,198400000.0
2009-01-02 17:15:00,1.6948,1.6948,1.6931,1.69325,166200000.0
2009-01-02 17:16:00,1.69325,1.69345,1.69265,1.69275,159400000.0
2009-01-02 17:17:00,1.69275,1.693,1.6925,1.693,108200000.0
2009-01-02 17:18:00,1.6931,1.69545,1.6929,1.6951,152000000.0
2009-01-02 17:19:00,1.6954,1.69595,1.6951,1.6956,175800000.0
2009-01-02 17:20:00,1.6956,1.6967,1.69515,1.6964,137400000.0
2009-01-02 17:21:00,1.6964,1.6967,1.69565,1.6964,155400000.0
2009-01-02 17:22:00,1.6962,1.6963,1.6947,1.6948,138800000.0
2009-01-02 17:23:00,1.6948,1.69605,1.69475,1.6952,177000000.0
2009-01-02 17:24:00,1.6952,1.6953,1.6945,1.69455,116600000.0
2009-01-02 17:25:00,1.69455,1.6947,1.69355,1.69375,155900000.0
2009-01-02 17:26:00,1.69375,1.69445,1.6933,1.6938,158800000.0
2009-01-02 17:27:00,1.69385,1.6954,1.69385,1.69435,154200000.0
2009-01-02 17:28:00,1.6942,1.6952,1.6938,1.69505,205600000.0
2009-01-02 17:29:00,1.6952,1.6955,1.6947,1.69505,149800000.0
2009-01-02 17:30:00,1.69525,1.6964,1.6943,1.6944,144400000.0
2009-01-02 17:31:00,1.6946,1.6952,1.69405,1.6944,136000000.0
2009-01-02 17:32:00,1.69435,1.69435,1.6936,1.69405,80400000.0
2009-01-02 17:33:00,1.69405,1.6942,1.6924,1.6932,162700000.0
2009-01-02 17:34:00,1.6932,1.694,1.6932,1.6937,104800000.0
2009-01-02 17:35:00,1.6938,1.6948,1.69335,1.6948,143200000.0
2009-01-02 17:36:00,1.69475,1.69475,1.6939,1.69415,117000000.0
2009-01-02 17:37:00,1.6941,1.6941,1.69285,1.69285,115200000.0
2009-01-02 17:38:00,1.69285,1.69285,1.69165,1.6927,146400000.0
2009-01-02 17:39:00,1.6927,1.6932,1.69145,1.6932,130800000.0
2009-01-02 17:40:00,1.6931,1.69375,1.6927,1.69355,121200000.0
2009-01-02 17:41:00,1.69375,1.69435,1.6931,1.69425,123200000.0
2009-01-02 17:42:00,1.6943,1.69555,1.6936,1.69495,162400000.0
2009-01-02 17:43:00,1.69545,1.69555,1.6946,1.69525,167600000.0
2009-01-02 17:44:00,1.69525,1.69525,1.6941,1.6946,130200000.0
2009-01-02 17:45:00,1.69485,1.6954,1.69465,1.6952,103400000.0
2009-01-02 17:46:00,1.6953,1.6966,1.69515,1.69655,86500000.0
2009-01-02 17:47:00,1.69655,1.69655,1.69515,1.6956,68800000.0
2009-01-02 17:48:00,1.69555,1.69695,1.6955,1.69645,90500000.0
2009-01-02 17:49:00,1.6965,1.69775,1.69635,1.697,181900000.0
2009-01-02 17:50:00,1.697,1.697,1.6953,1.696,177200000.0
2009-01-02 17:51:00,1.69625,1.6968,1.69465,1.6953,111800000.0
2009-01-02 17:52:00,1.6955,1.69565,1.69425,1.69425,199000000.0
2009-01-02 17:53:00,1.69435,1.69655,1.6942,1.69565,122800000.0
2009-01-02 17:54:00,1.69535,1.6956,1.6941,1.6954,138600000.0
2009-01-02 17:55:00,1.6954,1.6967,1.695,1.69635,102600000.0
2009-01-02 17:56:00,1.69645,1.6967,1.6952,1.69575,166400000.0
2009-01-02 17:57:00,1.69575,1.69725,1.695,1.6969,118400000.0
2009-01-02 17:58:00,1.6967,1.69695,1.6955,1.696,181400000.0
2009-01-02 17:59:00,1.69595,1.69655,1.69315,1.6937,205600000.0
2009-01-02 18:00:00,1.6936,1.6936,1.6905,1.69185,195800000.0
2009-01-02 18:01:00,1.69155,1.6936,1.69145,1.6936,166800000.0
2009-01-02 18:02:00,1.6936,1.6938,1.6924,1.69355,145600000.0
2009-01-02 18:03:00,1.69355,1.69455,1.6929,1.69325,115800000.0
2009-01-02 18:04:00,1.69315,1.6938,1.69295,1.6933,121600000.0
2009-01-02 18:05:00,1.6933,1.69355,1.69235,1.6927,102800000.0
2009-01-02 18:06:00,1.6928,1.6941,1.6926,1.69385,64800000.0
2009-01-02 18:07:00,1.69385,1.6944,1.69385,1.69425,63600000.0
2009-01-02 18:08:00,1.6943,1.6943,1.6938,1.69425,98800000.0
2009-01-02 18:09:00,1.69425,1.6945,1.6941,1.6942,77200000.0
2009-01-02 18:10:00,1.6942,1.6944,1.69355,1.694,89200000.0
2009-01-02 18:11:00,1.69385,1.6948,1.69365,1.69455,142600000.0
2009-01-02 18:12:00,1.6946,1.69595,1.6946,1.69525,169000000.0
2009-01-02 18:13:00,1.69525,1.69575,1.69495,1.6954,101400000.0
2009-01-02 18:14:00,1.69545,1.69545,1.69505,1.69535,75200000.0
2009-01-02 18:15:00,1.69535,1.6954,1.69455,1.6947,159600000.0
2009-01-02 18:16:00,1.6948,1.6959,1.6948,1.6951,130600000.0
2009-01-02 18:17:00,1.69505,1.69555,1.6948,1.69495,49000000.0
2009-01-02 18:18:00,1.69555,1.69625,1.69495,1.69505,100600000.0
2009-01-02 18:19:00,1.69515,1.6958,1.6946,1.69465,83600000.0
2009-01-02 18:20:00,1.6946,1.696,1.6946,1.6958,132200000.0
2009-01-02 18:21:00,1.6958,1.6958,1.69515,1.69545,161000000.0
2009-01-02 18:22:00,1.6955,1.6956,1.6953,1.69535,70000000.0
2009-01-02 18:23:00,1.6954,1.6959,1.6938,1.6943,153200000.0
2009-01-02 18:24:00,1.6943,1.6943,1.6933,1.6939,98200000.0
2009-01-02 18:25:00,1.69395,1.6947,1.6937,1.69375,133800000.0
2009-01-02 18:26:00,1.69385,1.6951,1.69385,1.69455,140800000.0
2009-01-02 18:27:00,1.6946,1.6947,1.69385,1.69425,145800000.0
2009-01-02 18:28:00,1.69425,1.69435,1.6934,1.69355,83400000.0
2009-01-02 18:29:00,1.69355,1.6937,1.693,1.69355,124600000.0
2009-01-02 18:30:00,1.6935,1.69445,1.6932,1.69405,169200000.0
2009-01-02 18:31:00,1.6939,1.69435,1.6936,1.69365,105600000.0
2009-01-02 18:32:00,1.6936,1.6947,1.6936,1.6947,79800000.0
2009-01-02 18:33:00,1.6945,1.6951,1.6945,1.695,100300000.0
2009-01-02 18:34:00,1.695,1.69535,1.693,1.69345,177600000.0
2009-01-02 18:35:00,1.6934,1.69455,1.6931,1.6939,190200000.0
2009-01-02 18:36:00,1.6937,1.69385,1.692,1.6927,138640000.0
2009-01-02 18:37:00,1.69265,1.69355,1.6924,1.6931,175100000.0
2009-01-02 18:38:00,1.6935,1.69375,1.6914,1.69245,134400000.0
2009-01-02 18:39:00,1.6925,1.6934,1.6925,1.6928,142400000.0
2009-01-02 18:40:00,1.6927,1.6927,1.6914,1.69145,115400000.0
2009-01-02 18:41:00,1.69125,1.69235,1.691,1.6923,118600000.0
2009-01-02 18:42:00,1.6923,1.6927,1.69105,1.6915,157600000.0
2009-01-02 18:43:00,1.6915,1.69235,1.69145,1.6916,154000000.0
2009-01-02 18:44:00,1.69165,1.69175,1.69135,1.69155,136400000.0
2009-01-02 18:45:00,1.6915,1.69205,1.69025,1.69025,163400000.0
2009-01-02 18:46:00,1.69025,1.6907,1.6897,1.6901,217600000.0
2009-01-02 18:47:00,1.69,1.69035,1.68985,1.6902,133600000.0
2009-01-02 18:48:00,1.6903,1.6905,1.68985,1.68995,96200000.0
2009-01-02 18:49:00,1.6899,1.6902,1.68985,1.69005,82600000.0
2009-01-02 18:50:00,1.69005,1.6904,1.68975,1.69,165000000.0
2009-01-02 18:51:00,1.69,1.69065,1.68995,1.69055,185400000.0
2009-01-02 18:52:00,1.69055,1.69055,1.6894,1.68945,79200000.0
2009-01-02 18:53:00,1.68945,1.68995,1.6893,1.6898,114000000.0
2009-01-02 18:54:00,1.6898,1.6901,1.689,1.6898,58600000.0
2009-01-02 18:55:00,1.6899,1.6899,1.6887,1.6888,83400000.0
2009-01-02 18:56:00,1.6888,1.6888,1.6877,1.68795,103400000.0
2009-01-02 18:57:00,1.688,1.68865,1.6878,1.6885,120000000.0
2009-01-02 18:58:00,1.68855,1.6886,1.6875,1.6875,124200000.0
2009-01-02 18:59:00,1.6876,1.6891,1.68715,1.68745,176000000.0
2009-01-02 19:00:00,1.6875,1.6886,1.6873,1.68835,163400000.0
2009-01-02 19:01:00,1.68845,1.6887,1.68815,1.68815,103200000.0
2009-01-02 19:02:00,1.6881,1.6883,1.68705,1.6879,105600000.0
2009-01-02 19:03:00,1.6879,1.6879,1.68705,1.6872,64200000.0
2009-01-02 19:04:00,1.68725,1.68785,1.68725,1.6878,99000000.0
2009-01-02 19:05:00,1.68785,1.68785,1.6874,1.68745,83400000.0
2009-01-02 19:06:00,1.68745,1.6877,1.6869,1.68725,127400000.0
2009-01-02 19:07:00,1.68735,1.6878,1.6871,1.68745,89000000.0
2009-01-02 19:08:00,1.68745,1.68755,1.6857,1.6861,97400000.0
2009-01-02 19:09:00,1.68585,1.68615,1.68525,1.6853,65800000.0
2009-01-02 19:10:00,1.68525,1.6856,1.68375,1.6845,160600000.0
2009-01-02 19:11:00,1.6845,1.68455,1.6839,1.6843,95200000.0
2009-01-02 19:12:00,1.68425,1.68425,1.6829,1.68295,54600000.0
2009-01-02 19:13:00,1.68295,1.6846,1.68295,1.6839,100400000.0
2009-01-02 19:14:00,1.68395,1.68465,1.6835,1.68415,123400000.0
2009-01-02 19:15:00,1.6842,1.68525,1.68365,1.68365,105200000.0
2009-01-02 19:16:00,1.68365,1.68365,1.6836,1.6836,50400000.0
2009-01-02 19:17:00,1.6836,1.6836,1.68275,1.683,46000000.0
2009-01-02 19:18:00,1.683,1.6832,1.6825,1.6828,64600000.0
2009-01-02 19:19:00,1.68265,1.68285,1.682,1.682,47000000.0
2009-01-02 19:20:00,1.6817,1.68195,1.6807,1.68095,94000000.0
2009-01-02 19:21:00,1.68105,1.6811,1.6803,1.6803,76400000.0
2009-01-02 19:22:00,1.68055,1.68085,1.68045,1.68045,48000000.0
2009-01-02 19:23:00,1.6805,1.6813,1.6784,1.67915,137200000.0
2009-01-02 19:24:00,1.67895,1.6807,1.6785,1.6807,186800000.0
2009-01-02 19:25:00,1.6807,1.6807,1.68,1.68,90800000.0
2009-01-02 19:26:00,1.68,1.68025,1.68,1.68,73000000.0
2009-01-02 19:27:00,1.68,1.68,1.67885,1.67925,104200000.0
2009-01-02 19:28:00,1.6793,1.67945,1.67875,1.67905,75400000.0
2009-01-02 19:29:00,1.67905,1.6791,1.67875,1.6789,70600000.0
2009-01-02 19:30:00,1.6786,1.6786,1.6774,1.67815,100800000.0
2009-01-02 19:31:00,1.67795,1.6793,1.67785,1.6785,128200000.0
2009-01-02 19:32:00,1.67845,1.67885,1.6779,1.67825,128000000.0
2009-01-02 19:33:00,1.6783,1.67875,1.6783,1.6783,86200000.0
2009-01-02 19:34:00,1.6783,1.6783,1.6779,1.6779,30800000.0
2009-01-02 19:35:00,1.6779,1.678,1.6779,1.6779,28600000.0
2009-01-02 19:36:00,1.6779,1.67835,1.6779,1.67835,34000000.0
2009-01-02 19:37:00,1.6784,1.6791,1.67815,1.6786,76800000.0
2009-01-02 19:38:00,1.6787,1.6788,1.6786,1.6788,19600000.0
2009-01-02 19:39:00,1.6788,1.67955,1.6788,1.67955,70400000.0
2009-01-02 19:40:00,1.6795,1.67985,1.67915,1.6798,55400000.0
2009-01-02 19:41:00,1.67975,1.68,1.6796,1.67985,63400000.0
2009-01-02 19:42:00,1.67985,1.68045,1.6798,1.68025,39600000.0
2009-01-02 19:43:00,1.68055,1.68105,1.6805,1.68055,79200000.0
2009-01-02 19:44:00,1.6805,1.68145,1.6805,1.68135,78200000.0
2009-01-02 19:45:00,1.6814,1.6823,1.68085,1.68085,78600000.0
2009-01-02 19:46:00,1.68085,1.6809,1.68075,1.68075,18000000.0
2009-01-02 19:47:00,1.6808,1.6816,1.68075,1.6815,79000000.0
2009-01-02 19:48:00,1.6816,1.68165,1.6813,1.68135,31200000.0
2009-01-02 19:49:00,1.68135,1.68135,1.6805,1.68105,44600000.0
2009-01-02 19:50:00,1.68105,1.68155,1.6809,1.6811,42800000.0
2009-01-02 19:51:00,1.68105,1.68105,1.67945,1.6797,34400000.0
2009-01-02 19:52:00,1.6797,1.67975,1.67945,1.6797,30600000.0
2009-01-02 19:53:00,1.67975,1.6798,1.6792,1.6794,36800000.0
2009-01-02 19:54:00,1.6795,1.67995,1.67925,1.67985,46400000.0
2009-01-02 19:55:00,1.67975,1.6798,1.6791,1.67925,52200000.0
2009-01-02 19:56:00,1.6792,1.6792,1.67865,1.67895,16400000.0
2009-01-02 19:57:00,1.67895,1.6792,1.6789,1.6789,28800000.0
2009-01-02 19:58:00,1.67895,1.6793,1.6787,1.67925,65600000.0
2009-01-02 19:59:00,1.67925,1.67925,1.6767,1.67755,138400000.0
2009-01-02 20:00:00,1.6775,1.67785,1.6762,1.6762,127400000.0
2009-01-02 20:01:00,1.67625,1.6767,1.67595,1.6762,83200000.0
2009-01-02 20:02:00,1.6762,1.6765,1.6762,1.6762,51400000.0
2009-01-02 20:03:00,1.6762,1.6762,1.6754,1.67585,95400000.0
2009-01-02 20:04:00,1.67615,1.6763,1.67565,1.6761,78200000.0
2009-01-02 20:05:00,1.6762,1.67675,1.67585,1.6763,59400000.0
2009-01-02 20:06:00,1.6763,1.67695,1.6763,1.67695,48600000.0
2009-01-02 20:07:00,1.67685,1.67685,1.67655,1.67675,18200000.0
2009-01-02 20:08:00,1.67685,1.67715,1.67675,1.67705,27800000.0
2009-01-02 20:09:00,1.6769,1.67705,1.6766,1.6769,28400000.0
2009-01-02 20:10:00,1.6768,1.67715,1.67675,1.67715,13000000.0
2009-01-02 20:11:00,1.6771,1.67835,1.6771,1.6781,78400000.0
2009-01-02 20:12:00,1.67815,1.6783,1.6774,1.6781,83200000.0
2009-01-02 20:13:00,1.6781,1.6781,1.6772,1.6777,64000000.0
2009-01-02 20:14:00,1.67775,1.6778,1.6769,1.6769,91600000.0
2009-01-02 20:15:00,1.6769,1.67725,1.67605,1.67635,76800000.0
2009-01-02 20:16:00,1.67625,1.6774,1.6761,1.67665,87400000.0
2009-01-02 20:17:00,1.6766,1.6769,1.67565,1.67575,109800000.0
2009-01-02 20:18:00,1.67565,1.6758,1.6756,1.6758,28200000.0
2009-01-02 20:19:00,1.67585,1.67585,1.6757,1.6757,6800000.0
2009-01-02 20:20:00,1.67565,1.67635,1.675,1.67635,122400000.0
2009-01-02 20:21:00,1.6762,1.677,1.67565,1.6765,75000000.0
2009-01-02 20:22:00,1.6766,1.67755,1.6766,1.67685,79600000.0
2009-01-02 20:23:00,1.6768,1.6785,1.67675,1.6785,54200000.0
2009-01-02 20:24:00,1.6784,1.6784,1.677,1.67795,103200000.0
2009-01-02 20:25:00,1.67795,1.6781,1.67695,1.67695,130000000.0
2009-01-02 20:26:00,1.67695,1.678,1.67665,1.6779,73400000.0
2009-01-02 20:27:00,1.67805,1.6802,1.67795,1.68015,131800000.0
2009-01-02 20:28:00,1.68035,1.68065,1.6797,1.6799,104600000.0
2009-01-02 20:29:00,1.6798,1.6807,1.67955,1.6805,117800000.0
2009-01-02 20:30:00,1.68055,1.68135,1.67985,1.6804,94400000.0
2009-01-02 20:31:00,1.6805,1.681,1.68045,1.6805,59600000.0
2009-01-02 20:32:00,1.68075,1.681,1.68035,1.68035,65600000.0
2009-01-02 20:33:00,1.68055,1.68155,1.68035,1.6812,50400000.0
2009-01-02 20:34:00,1.6815,1.6815,1.6807,1.68075,67200000.0
2009-01-02 20:35:00,1.6807,1.68135,1.6807,1.68135,49600000.0
2009-01-02 20:36:00,1.68135,1.68135,1.67975,1.68065,60800000.0
2009-01-02 20:37:00,1.68065,1.6813,1.68065,1.681,82000000.0
2009-01-02 20:38:00,1.681,1.6811,1.68005,1.68035,82800000.0
2009-01-02 20:39:00,1.68035,1.6809,1.67915,1.6799,101400000.0
2009-01-02 20:40:00,1.67965,1.6805,1.67925,1.6798,58200000.0
2009-01-02 20:41:00,1.67975,1.67975,1.6789,1.6797,83000000.0
2009-01-02 20:42:00,1.6795,1.67985,1.6779,1.6781,86600000.0
2009-01-02 20:43:00,1.6781,1.6785,1.678,1.6782,52000000.0
2009-01-02 20:44:00,1.6782,1.6782,1.6775,1.6781,59400000.0
2009-01-02 20:45:00,1.67815,1.6789,1.6777,1.6784,68400000.0
2009-01-02 20:46:00,1.6784,1.6787,1.6784,1.67865,40200000.0
2009-01-02 20:47:00,1.67865,1.67885,1.6784,1.6788,41200000.0
2009-01-02 20:48:00,1.6788,1.6789,1.6787,1.6789,16000000.0
2009-01-02 20:49:00,1.6789,1.6789,1.6785,1.6787,71400000.0
2009-01-02 20:50:00,1.6787,1.679,1.6787,1.679,12000000.0
2009-01-02 20:51:00,1.6788,1.67895,1.6787,1.67875,33600000.0
2009-01-02 20:52:00,1.67875,1.679,1.67735,1.67835,126800000.0
2009-01-02 20:53:00,1.67825,1.67925,1.6768,1.67735,141400000.0
2009-01-02 20:54:00,1.6774,1.6774,1.677,1.677,108600000.0
2009-01-02 20:55:00,1.677,1.67705,1.6766,1.6769,61400000.0
2009-01-02 20:56:00,1.6769,1.6772,1.67675,1.67695,76000000.0
2009-01-02 20:57:00,1.6769,1.67755,1.6767,1.67715,117000000.0
2009-01-02 20:58:00,1.6773,1.6779,1.67725,1.6776,96600000.0
2009-01-02 20:59:00,1.67785,1.6785,1.6774,1.6774,82800000.0
2009-01-02 21:00:00,1.6774,1.67795,1.67725,1.6776,75200000.0
2009-01-02 21:01:00,1.6777,1.6785,1.6774,1.6781,67800000.0
2009-01-02 21:02:00,1.6783,1.68075,1.6783,1.68025,77400000.0
2009-01-02 21:03:00,1.67995,1.67995,1.6795,1.6795,61000000.0
2009-01-02 21:04:00,1.67955,1.67955,1.6795,1.6795,21600000.0
2009-01-02 21:05:00,1.6795,1.6799,1.6795,1.6795,36800000.0
2009-01-02 21:06:00,1.6797,1.68,1.6795,1.6796,104400000.0
2009-01-02 21:07:00,1.6796,1.67985,1.6795,1.6795,56800000.0
2009-01-02 21:08:00,1.6795,1.68,1.6795,1.6795,76800000.0
2009-01-02 21:09:00,1.6795,1.68005,1.6795,1.67985,69400000.0
2009-01-02 21:10:00,1.67975,1.6806,1.67975,1.6805,48200000.0
2009-01-02 21:11:00,1.6806,1.681,1.68045,1.6806,56800000.0
2009-01-02 21:12:00,1.6808,1.6815,1.6794,1.6815,112200000.0
2009-01-02 21:13:00,1.68155,1.68165,1.68095,1.68155,56800000.0
2009-01-02 21:14:00,1.6816,1.68175,1.68015,1.68015,76800000.0
2009-01-02 21:15:00,1.68045,1.6806,1.67925,1.6806,59200000.0
2009-01-02 21:16:00,1.6806,1.68065,1.6805,1.6806,26000000.0
2009-01-02 21:17:00,1.6804,1.682,1.68015,1.68185,59400000.0
2009-01-02 21:18:00,1.68185,1.68185,1.6813,1.68135,18400000.0
2009-01-02 21:19:00,1.6816,1.6818,1.68065,1.68065,26800000.0
2009-01-02 21:20:00,1.6807,1.6809,1.68065,1.6809,11400000.0
2009-01-02 21:21:00,1.68095,1.6822,1.6807,1.6809,93400000.0
2009-01-02 21:22:00,1.6809,1.6813,1.6808,1.6808,38800000.0
2009-01-02 21:23:00,1.6808,1.6808,1.6792,1.6792,101600000.0
2009-01-02 21:24:00,1.67935,1.68065,1.67935,1.6805,87000000.0
2009-01-02 21:25:00,1.6805,1.68105,1.67975,1.67995,122000000.0
2009-01-02 21:26:00,1.67995,1.6801,1.6792,1.6796,152400000.0
2009-01-02 21:27:00,1.6795,1.67995,1.67935,1.67975,78000000.0
2009-01-02 21:28:00,1.67995,1.6809,1.67935,1.6809,119000000.0
2009-01-02 21:29:00,1.6808,1.68095,1.6797,1.6797,126000000.0
2009-01-02 21:30:00,1.67965,1.6806,1.6796,1.6799,90300000.0
2009-01-02 21:31:00,1.6799,1.68025,1.6798,1.6798,59800000.0
2009-01-02 21:32:00,1.67985,1.68045,1.67945,1.6803,86400000.0
2009-01-02 21:33:00,1.68035,1.68065,1.6796,1.68045,104900000.0
2009-01-02 21:34:00,1.6805,1.68105,1.67965,1.68,146500000.0
2009-01-02 21:35:00,1.68005,1.6807,1.6798,1.68005,50400000.0
2009-01-02 21:36:00,1.68,1.6805,1.6798,1.6805,56400000.0
2009-01-02 21:37:00,1.68045,1.68045,1.6799,1.6801,22200000.0
2009-01-02 21:38:00,1.68015,1.68025,1.6797,1.67985,89600000.0
2009-01-02 21:39:00,1.67995,1.68005,1.6797,1.6797,56000000.0
2009-01-02 21:40:00,1.6797,1.68015,1.6797,1.6797,47200000.0
2009-01-02 21:41:00,1.6797,1.6799,1.6797,1.6797,16600000.0
2009-01-02 21:42:00,1.6797,1.6797,1.6797,1.6797,17000000.0
2009-01-02 21:43:00,1.67975,1.68015,1.6797,1.68,73600000.0
2009-01-02 21:44:00,1.68,1.68,1.67995,1.68,12200000.0
2009-01-02 21:45:00,1.68,1.68,1.6797,1.6799,35200000.0
2009-01-02 21:46:00,1.68015,1.6803,1.6797,1.6798,40200000.0
2009-01-02 21:47:00,1.67975,1.6798,1.67975,1.6798,8600000.0
2009-01-02 21:48:00,1.68,1.6803,1.68,1.6801,18400000.0
2009-01-02 21:49:00,1.68025,1.68035,1.6798,1.68,20000000.0
2009-01-02 21:50:00,1.67975,1.6799,1.6797,1.67975,25200000.0
2009-01-02 21:51:00,1.67975,1.6798,1.6797,1.6797,15800000.0
2009-01-02 21:52:00,1.6797,1.6797,1.6797,1.6797,36000000.0
2009-01-02 21:53:00,1.6797,1.6797,1.6797,1.6797,24000000.0
2009-01-02 21:54:00,1.6797,1.6797,1.6797,1.6797,7000000.0
2009-01-02 21:55:00,1.6797,1.6797,1.6796,1.6796,17000000.0
2009-01-02 21:56:00,1.6797,1.6797,1.6794,1.6797,38000000.0
2009-01-02 21:57:00,1.6797,1.68005,1.6796,1.68005,49600000.0
2009-01-02 21:58:00,1.6799,1.6801,1.6797,1.67995,29200000.0
2009-01-02 21:59:00,1.68,1.68135,1.67975,1.68135,118800000.0
2009-01-02 22:00:00,1.6814,1.68205,1.68025,1.6813,125600000.0
2009-01-02 22:01:00,1.68165,1.68185,1.6813,1.68155,42400000.0
2009-01-02 22:02:00,1.68145,1.68145,1.68115,1.68115,24200000.0
2009-01-02 22:03:00,1.6813,1.6817,1.6812,1.6815,71000000.0
2009-01-02 22:04:00,1.68155,1.6818,1.68145,1.68155,26400000.0
2009-01-02 22:05:00,1.68175,1.68185,1.68135,1.68175,28600000.0
2009-01-02 22:06:00,1.6816,1.68175,1.681,1.68155,67600000.0
2009-01-02 22:07:00,1.6814,1.68365,1.6814,1.6832,84300000.0
2009-01-02 22:08:00,1.68325,1.68675,1.68325,1.6865,90600000.0
2009-01-02 22:09:00,1.68685,1.68725,1.6861,1.6862,59400000.0
2009-01-02 22:10:00,1.6863,1.6863,1.6858,1.68605,88200000.0
2009-01-02 22:11:00,1.68605,1.68615,1.6856,1.6856,78200000.0
2009-01-02 22:12:00,1.68475,1.68475,1.6828,1.68315,123400000.0
2009-01-02 22:13:00,1.683,1.6833,1.683,1.68325,26200000.0
2009-01-02 22:14:00,1.68335,1.6837,1.68295,1.6834,62800000.0
2009-01-02 22:15:00,1.6834,1.6834,1.683,1.68315,17600000.0
2009-01-02 22:16:00,1.68325,1.6837,1.6832,1.6837,12800000.0
2009-01-02 22:17:00,1.68395,1.6844,1.68385,1.68405,58400000.0
2009-01-02 22:18:00,1.68395,1.68395,1.6829,1.68325,75000000.0
2009-01-02 22:19:00,1.6832,1.6837,1.683,1.6836,50400000.0
2009-01-02 22:20:00,1.68365,1.68365,1.68245,1.68295,76800000.0
2009-01-02 22:21:00,1.68295,1.683,1.6825,1.68255,77800000.0
2009-01-02 22:22:00,1.6827,1.68275,1.68185,1.6822,92800000.0
2009-01-02 22:23:00,1.68225,1.6824,1.6821,1.6824,35600000.0
2009-01-02 22:24:00,1.6824,1.68265,1.68225,1.68245,37400000.0
2009-01-02 22:25:00,1.6824,1.68295,1.6824,1.6825,102000000.0
2009-01-02 22:26:00,1.6825,1.6827,1.68235,1.6824,40800000.0
2009-01-02 22:27:00,1.6824,1.68265,1.6823,1.68245,97800000.0
2009-01-02 22:28:00,1.68245,1.68245,1.6823,1.68235,13600000.0
2009-01-02 22:29:00,1.68285,1.68295,1.6822,1.6824,49000000.0
2009-01-02 22:30:00,1.6825,1.68275,1.68245,1.68245,17800000.0
2009-01-02 22:31:00,1.68245,1.68255,1.6824,1.6824,20000000.0
2009-01-02 22:32:00,1.6824,1.68245,1.6824,1.6824,23800000.0
2009-01-02 22:33:00,1.6824,1.6827,1.6824,1.6825,17200000.0
2009-01-02 22:34:00,1.6824,1.6832,1.6824,1.6824,46000000.0
2009-01-02 22:35:00,1.6824,1.6824,1.6824,1.6824,11200000.0
2009-01-02 22:36:00,1.6824,1.68255,1.6824,1.6825,7000000.0
2009-01-02 22:37:00,1.68265,1.68365,1.68265,1.68355,42000000.0
2009-01-02 22:38:00,1.68315,1.68405,1.6824,1.68255,78600000.0
2009-01-02 22:39:00,1.6827,1.68285,1.6824,1.6826,19800000.0
2009-01-02 22:40:00,1.6826,1.68315,1.68245,1.68315,30400000.0
2009-01-02 22:41:00,1.68305,1.6836,1.6829,1.68335,44800000.0
2009-01-02 22:42:00,1.6832,1.68335,1.6828,1.683,27200000.0
2009-01-02 22:43:00,1.683,1.6831,1.68275,1.68275,20800000.0
2009-01-02 22:44:00,1.68275,1.68275,1.6827,1.68275,8000000.0
2009-01-02 22:45:00,1.68275,1.68385,1.68275,1.6838,40400000.0
2009-01-02 22:46:00,1.6838,1.6839,1.6836,1.6836,35200000.0
2009-01-02 22:47:00,1.6835,1.6835,1.6827,1.6827,43600000.0
2009-01-02 22:48:00,1.6827,1.6827,1.6827,1.6827,13000000.0
2009-01-02 22:49:00,1.6827,1.6827,1.6827,1.6827,2000000.0
2009-01-02 22:50:00,1.6827,1.68295,1.6827,1.6827,28400000.0
2009-01-02 22:51:00,1.6827,1.6827,1.6827,1.6827,11000000.0
2009-01-02 22:52:00,1.6827,1.6827,1.68205,1.6827,15400000.0
2009-01-02 22:53:00,1.6827,1.68285,1.6827,1.6827,33800000.0
2009-01-02 22:54:00,1.6827,1.6827,1.6827,1.6827,7000000.0
2009-01-02 22:55:00,1.6827,1.6827,1.6827,1.6827,6000000.0
2009-01-02 22:56:00,1.6827,1.6827,1.6827,1.6827,9000000.0
2009-01-02 22:57:00,1.6827,1.6827,1.6827,1.6827,6000000.0
2009-01-02 22:58:00,1.6827,1.68315,1.68185,1.68315,10200000.0
2009-01-02 22:59:00,1.6831,1.6831,1.6827,1.68285,47400000.0
2009-01-02 23:00:00,1.6828,1.6829,1.6827,1.6829,37200000.0
2009-01-02 23:01:00,1.68295,1.6834,1.68295,1.6832,33200000.0
2009-01-02 23:02:00,1.68325,1.6834,1.68315,1.6834,14400000.0
2009-01-02 23:03:00,1.68335,1.68375,1.68335,1.6836,52800000.0
2009-01-02 23:04:00,1.68385,1.6839,1.68325,1.68355,58000000.0
2009-01-02 23:05:00,1.68315,1.6837,1.6829,1.68355,65200000.0
2009-01-02 23:06:00,1.6834,1.6841,1.68315,1.68365,79000000.0
2009-01-02 23:07:00,1.68365,1.68395,1.68295,1.6835,75600000.0
2009-01-02 23:08:00,1.68355,1.68355,1.68295,1.6833,44000000.0
2009-01-02 23:09:00,1.6831,1.68325,1.68275,1.68285,22400000.0
2009-01-02 23:10:00,1.6831,1.68385,1.6831,1.6838,106400000.0
2009-01-02 23:11:00,1.68385,1.68385,1.6835,1.68355,52600000.0
2009-01-02 23:12:00,1.68365,1.6838,1.68355,1.68375,50800000.0
2009-01-02 23:13:00,1.6837,1.68405,1.6824,1.68265,24200000.0
2009-01-02 23:14:00,1.68265,1.68265,1.6811,1.6812,52200000.0
2009-01-02 23:15:00,1.6812,1.68235,1.6812,1.68185,39800000.0
2009-01-02 23:16:00,1.68185,1.6822,1.6813,1.6819,57400000.0
2009-01-02 23:17:00,1.68195,1.68265,1.68155,1.68235,65200000.0
2009-01-02 23:18:00,1.68235,1.68235,1.6811,1.68145,38400000.0
2009-01-02 23:19:00,1.68135,1.68135,1.67985,1.68005,44600000.0
2009-01-02 23:20:00,1.6801,1.68035,1.6783,1.67875,57600000.0
2009-01-02 23:21:00,1.6787,1.67925,1.67825,1.67925,24400000.0
2009-01-02 23:22:00,1.67925,1.68015,1.67905,1.67975,62600000.0
2009-01-02 23:23:00,1.6798,1.6798,1.6782,1.6792,50600000.0
2009-01-02 23:24:00,1.6792,1.6792,1.6792,1.6792,9600000.0
2009-01-02 23:25:00,1.6794,1.6799,1.6792,1.6795,38000000.0
2009-01-02 23:26:00,1.6795,1.68085,1.6792,1.6795,124400000.0
2009-01-02 23:27:00,1.67955,1.6808,1.67955,1.6808,42800000.0
2009-01-02 23:28:00,1.6805,1.6807,1.68,1.6807,25000000.0
2009-01-02 23:29:00,1.68045,1.68085,1.68015,1.68085,37800000.0
2009-01-02 23:30:00,1.68075,1.68205,1.6807,1.6819,46600000.0
2009-01-02 23:31:00,1.68155,1.6823,1.68095,1.6812,78600000.0
2009-01-02 23:32:00,1.68105,1.6816,1.6809,1.6815,35000000.0
2009-01-02 23:33:00,1.6816,1.6816,1.6815,1.6816,17800000.0
2009-01-02 23:34:00,1.68165,1.68165,1.68165,1.68165,1800000.0
2009-01-02 23:35:00,1.68165,1.68215,1.68165,1.6819,47800000.0
2009-01-02 23:36:00,1.68165,1.68175,1.6814,1.6815,33600000.0
2009-01-02 23:37:00,1.6815,1.6815,1.68095,1.68125,84400000.0
2009-01-02 23:38:00,1.68125,1.68125,1.68045,1.681,69000000.0
2009-01-02 23:39:00,1.68105,1.68115,1.6806,1.68085,80600000.0
2009-01-02 23:40:00,1.6808,1.68145,1.6808,1.6812,14800000.0
2009-01-02 23:41:00,1.6812,1.6817,1.6806,1.68135,80600000.0
2009-01-02 23:42:00,1.6813,1.6817,1.6813,1.6817,28200000.0
2009-01-02 23:43:00,1.6815,1.6815,1.6811,1.6811,15200000.0
2009-01-02 23:44:00,1.6811,1.68155,1.67985,1.6801,92800000.0
2009-01-02 23:45:00,1.6801,1.68045,1.6783,1.68005,69200000.0
2009-01-02 23:46:00,1.68005,1.6802,1.67995,1.6802,12200000.0
2009-01-02 23:47:00,1.6796,1.68025,1.67855,1.68025,46600000.0
2009-01-02 23:48:00,1.6803,1.68045,1.67945,1.6798,34800000.0
2009-01-02 23:49:00,1.6798,1.67985,1.67895,1.679,80600000.0
2009-01-02 23:50:00,1.67895,1.67935,1.67825,1.67845,67400000.0
2009-01-02 23:51:00,1.67845,1.67845,1.6779,1.67835,15800000.0
2009-01-02 23:52:00,1.6792,1.6815,1.67845,1.6785,36800000.0
2009-01-02 23:53:00,1.67885,1.68045,1.67765,1.67825,70400000.0
2009-01-02 23:54:00,1.67835,1.67875,1.6777,1.67785,49600000.0
2009-01-02 23:55:00,1.67785,1.67885,1.67775,1.67815,35200000.0
2009-01-02 23:56:00,1.6781,1.67905,1.678,1.67905,30400000.0
2009-01-02 23:57:00,1.6791,1.6792,1.6774,1.67745,64000000.0
2009-01-02 23:58:00,1.6774,1.6788,1.67595,1.6771,68800000.0
2009-01-02 23:59:00,1.67715,1.67765,1.67535,1.67535,54400000.0
2009-01-05 00:00:00,1.6756,1.6756,1.6753,1.6753,3200000.0
2009-01-05 00:01:00,1.67535,1.67565,1.6753,1.67545,14400000.0
2009-01-05 00:02:00,1.6758,1.6758,1.6758,1.6758,1600000.0
2009-01-05 00:03:00,1.67575,1.67575,1.6755,1.67575,8000000.0
2009-01-05 00:04:00,1.6758,1.6758,1.67525,1.67565,14400000.0
2009-01-05 00:05:00,1.6756,1.6756,1.67495,1.67535,12800000.0
2009-01-05 00:06:00,1.6753,1.67565,1.6752,1.67565,8000000.0
2009-01-05 00:07:00,1.67535,1.67575,1.67535,1.67575,9600000.0
2009-01-05 00:08:00,1.6759,1.6759,1.6757,1.6758,11200000.0
2009-01-05 00:09:00,1.6753,1.67565,1.67495,1.6753,11200000.0
2009-01-05 00:10:00,1.6749,1.67535,1.6749,1.6752,17600000.0
2009-01-05 00:11:00,1.67475,1.67535,1.67465,1.6751,27200000.0
2009-01-05 00:12:00,1.6749,1.6752,1.67445,1.6746,22400000.0
2009-01-05 00:13:00,1.6747,1.67475,1.6742,1.6742,63000000.0
2009-01-05 00:14:00,1.6742,1.6742,1.6742,1.6742,42000000.0
2009-01-05 00:15:00,1.6742,1.6742,1.6742,1.6742,35000000.0
2009-01-05 00:16:00,1.6742,1.6742,1.6742,1.6742,28000000.0
2009-01-05 00:17:00,1.6742,1.6742,1.6742,1.6742,1400000.0
2009-01-05 00:18:00,1.6742,1.67425,1.6742,1.67425,10400000.0
2009-01-05 00:19:00,1.6743,1.67465,1.6743,1.67455,9600000.0
2009-01-05 00:20:00,1.6743,1.67455,1.67425,1.6745,17600000.0
2009-01-05 00:21:00,1.67455,1.67465,1.67435,1.67455,8000000.0
2009-01-05 00:22:00,1.6745,1.67455,1.6745,1.67455,3200000.0
2009-01-05 00:23:00,1.67465,1.67465,1.6744,1.67455,12800000.0
2009-01-05 00:24:00,1.6745,1.6745,1.6745,1.6745,1600000.0
2009-01-05 00:25:00,1.67425,1.67425,1.67425,1.67425,1800000.0
2009-01-05 00:26:00,1.6802,1.6803,1.68,1.6801,3400000.0
2009-01-05 00:27:00,1.6743,1.67455,1.6743,1.67455,3400000.0
2009-01-05 00:28:00,1.6743,1.6745,1.67425,1.6745,5200000.0
2009-01-05 00:29:00,1.67455,1.67455,1.67455,1.67455,1600000.0
2009-01-05 00:30:00,1.67485,1.6749,1.67485,1.67485,9200000.0
2009-01-05 00:31:00,1.67485,1.67485,1.6748,1.67485,8000000.0
2009-01-05 00:32:00,1.6808,1.6808,1.68,1.6807,11000000.0
2009-01-05 00:33:00,1.67475,1.67495,1.67475,1.67485,11000000.0
2009-01-05 00:34:00,1.6807,1.6809,1.6806,1.6807,18200000.0
2009-01-05 00:35:00,1.67495,1.67495,1.6746,1.6746,18200000.0
2009-01-05 00:36:00,1.67475,1.67485,1.67475,1.67485,5000000.0
2009-01-05 00:37:00,1.67475,1.67475,1.6746,1.6746,8000000.0
2009-01-05 00:38:00,1.67465,1.6747,1.67465,1.67465,9200000.0
2009-01-05 00:39:00,1.6746,1.67475,1.6746,1.67475,4000000.0
2009-01-05 00:40:00,1.67475,1.67475,1.67415,1.67425,21000000.0
2009-01-05 00:41:00,1.67435,1.67435,1.6726,1.6733,54800000.0
2009-01-05 00:42:00,1.67325,1.6734,1.6731,1.67325,22400000.0
2009-01-05 00:43:00,1.6733,1.67345,1.67305,1.67335,24000000.0
2009-01-05 00:44:00,1.6733,1.6733,1.6732,1.6733,4800000.0
2009-01-05 00:45:00,1.67265,1.6729,1.67265,1.67265,13200000.0
2009-01-05 00:46:00,1.67285,1.6742,1.6723,1.67235,62400000.0
2009-01-05 00:47:00,1.6724,1.674,1.6724,1.674,15200000.0
2009-01-05 00:48:00,1.674,1.6743,1.674,1.6742,47400000.0
2009-01-05 00:49:00,1.67425,1.67485,1.67425,1.6746,43600000.0
2009-01-05 00:50:00,1.6745,1.6745,1.6742,1.6742,19200000.0
2009-01-05 00:51:00,1.67425,1.6743,1.6742,1.6742,68000000.0
2009-01-05 00:52:00,1.6742,1.67445,1.6742,1.6742,99800000.0
2009-01-05 00:53:00,1.6742,1.6742,1.6742,1.6742,86400000.0
2009-01-05 00:54:00,1.6742,1.6742,1.6742,1.6742,8000000.0
2009-01-05 00:55:00,1.6742,1.6742,1.6742,1.6742,11200000.0
2009-01-05 00:56:00,1.6742,1.6742,1.6742,1.6742,14400000.0
2009-01-05 00:57:00,1.6742,1.6742,1.6742,1.6742,14400000.0
2009-01-05 00:58:00,1.6742,1.6742,1.6728,1.67325,27200000.0
2009-01-05 00:59:00,1.67355,1.67355,1.67325,1.67325,8000000.0
2009-01-05 01:00:00,1.67325,1.67325,1.6728,1.6728,34800000.0
2009-01-05 01:01:00,1.6728,1.67395,1.6728,1.6737,54800000.0
2009-01-05 01:02:00,1.6737,1.67395,1.6737,1.6737,27200000.0
2009-01-05 01:03:00,1.6737,1.67445,1.6737,1.67435,29000000.0
2009-01-05 01:04:00,1.67435,1.67525,1.6743,1.67525,49600000.0
2009-01-05 01:05:00,1.67515,1.67555,1.67485,1.67515,63400000.0
2009-01-05 01:06:00,1.6751,1.6753,1.67495,1.67495,27400000.0
2009-01-05 01:07:00,1.6749,1.67525,1.67485,1.67525,8400000.0
2009-01-05 01:08:00,1.67525,1.6754,1.67515,1.6753,17800000.0
2009-01-05 01:09:00,1.6752,1.6753,1.6751,1.67525,26400000.0
2009-01-05 01:10:00,1.6753,1.6754,1.6748,1.67515,37800000.0
2009-01-05 01:11:00,1.67525,1.6753,1.67505,1.67515,17000000.0
2009-01-05 01:12:00,1.67525,1.67675,1.67525,1.67675,64400000.0
2009-01-05 01:13:00,1.6768,1.6779,1.6767,1.67725,62800000.0
2009-01-05 01:14:00,1.6773,1.67805,1.6773,1.6775,62800000.0
2009-01-05 01:15:00,1.6775,1.67885,1.6775,1.67875,62400000.0
2009-01-05 01:16:00,1.6788,1.679,1.6782,1.6789,64600000.0
2009-01-05 01:17:00,1.679,1.68005,1.6789,1.6795,60000000.0
2009-01-05 01:18:00,1.68,1.6805,1.6796,1.67985,78400000.0
2009-01-05 01:19:00,1.67995,1.68045,1.6796,1.68005,88400000.0
2009-01-05 01:20:00,1.68,1.68025,1.6788,1.67915,155600000.0
2009-01-05 01:21:00,1.67935,1.6794,1.67865,1.6789,109600000.0
2009-01-05 01:22:00,1.67895,1.67965,1.6788,1.67905,72000000.0
2009-01-05 01:23:00,1.6791,1.6797,1.6787,1.67935,38000000.0
2009-01-05 01:24:00,1.67935,1.6795,1.67925,1.6794,12800000.0
2009-01-05 01:25:00,1.6794,1.68025,1.6792,1.68025,81400000.0
2009-01-05 01:26:00,1.68,1.68,1.6797,1.67995,20800000.0
2009-01-05 01:27:00,1.67995,1.68115,1.67995,1.68055,30600000.0
2009-01-05 01:28:00,1.68055,1.68215,1.6804,1.68165,32400000.0
2009-01-05 01:29:00,1.68165,1.6822,1.6811,1.6814,96400000.0
2009-01-05 01:30:00,1.68145,1.6817,1.6811,1.68125,58000000.0
2009-01-05 01:31:00,1.68125,1.68125,1.67965,1.68015,75200000.0
2009-01-05 01:32:00,1.68015,1.68015,1.6796,1.67985,23400000.0
2009-01-05 01:33:00,1.6798,1.68005,1.6796,1.6799,24200000.0
2009-01-05 01:34:00,1.67995,1.68015,1.67985,1.68005,17600000.0
2009-01-05 01:35:00,1.6838,1.6843,1.6838,1.6843,19800000.0
2009-01-05 01:36:00,1.68005,1.68005,1.67975,1.6798,19800000.0
2009-01-05 01:37:00,1.6798,1.68005,1.6796,1.6796,46800000.0
2009-01-05 01:38:00,1.6796,1.68025,1.67785,1.6796,43200000.0
2009-01-05 01:39:00,1.6796,1.6796,1.6796,1.6796,8000000.0
2009-01-05 01:40:00,1.6796,1.6796,1.6796,1.6796,10000000.0
2009-01-05 01:41:00,1.6796,1.6796,1.6796,1.6796,14000000.0
2009-01-05 01:42:00,1.6796,1.6796,1.6796,1.6796,4000000.0
2009-01-05 01:43:00,1.6796,1.6796,1.6796,1.6796,6000000.0
2009-01-05 01:44:00,1.6796,1.6796,1.67775,1.6796,47000000.0
2009-01-05 01:45:00,1.6796,1.6796,1.6778,1.6796,11200000.0
2009-01-05 01:46:00,1.6796,1.6796,1.6777,1.6779,22800000.0
2009-01-05 01:47:00,1.6779,1.6796,1.6779,1.6796,18600000.0
2009-01-05 01:48:00,1.6796,1.6803,1.6796,1.68,44800000.0
2009-01-05 01:49:00,1.6802,1.68435,1.6802,1.68415,104699999.0
2009-01-05 01:50:00,1.68425,1.6852,1.6842,1.6851,56400000.0
2009-01-05 01:51:00,1.6851,1.6853,1.6825,1.6825,104200000.0
2009-01-05 01:52:00,1.6825,1.6825,1.6824,1.6825,35200000.0
2009-01-05 01:53:00,1.6825,1.6825,1.68075,1.6825,57000000.0
2009-01-05 01:54:00,1.68105,1.6825,1.6806,1.68075,24200000.0
2009-01-05 01:55:00,1.68035,1.6865,1.68035,1.6855,111800000.0
2009-01-05 01:56:00,1.6853,1.6853,1.6832,1.6832,91600000.0
2009-01-05 01:57:00,1.6832,1.68485,1.6831,1.6833,121000000.0
2009-01-05 01:58:00,1.68335,1.6845,1.6832,1.68425,141400000.0
2009-01-05 01:59:00,1.68435,1.6851,1.684,1.6849,91400000.0
2009-01-05 02:00:00,1.6849,1.6864,1.6849,1.68635,102200000.0
2009-01-05 02:01:00,1.68645,1.68695,1.68625,1.6865,88000000.0
2009-01-05 02:02:00,1.6865,1.68685,1.68575,1.68575,105800000.0
2009-01-05 02:03:00,1.6857,1.6857,1.6845,1.6848,109800000.0
2009-01-05 02:04:00,1.68485,1.685,1.68355,1.68355,120600000.0
2009-01-05 02:05:00,1.6837,1.68535,1.6837,1.6842,132200000.0
2009-01-05 02:06:00,1.68415,1.6851,1.68415,1.68445,134400000.0
2009-01-05 02:07:00,1.68445,1.68505,1.684,1.6841,94600000.0
2009-01-05 02:08:00,1.68435,1.6855,1.6842,1.68495,70600000.0
2009-01-05 02:09:00,1.68495,1.68535,1.68385,1.6849,71000000.0
2009-01-05 02:10:00,1.68495,1.6851,1.68405,1.68415,24000000.0
2009-01-05 02:11:00,1.68415,1.6844,1.68405,1.68415,64200000.0
2009-01-05 02:12:00,1.6842,1.68455,1.68375,1.6845,114800000.0
2009-01-05 02:13:00,1.68445,1.68445,1.6839,1.68405,46400000.0
2009-01-05 02:14:00,1.684,1.684,1.6826,1.68285,78800000.0
2009-01-05 02:15:00,1.6832,1.68355,1.6827,1.68295,46400000.0
2009-01-05 02:16:00,1.68285,1.6844,1.68285,1.68435,75400000.0
2009-01-05 02:17:00,1.68435,1.68435,1.6841,1.6842,14400000.0
2009-01-05 02:18:00,1.6841,1.6841,1.68395,1.68405,19200000.0
2009-01-05 02:19:00,1.68405,1.6848,1.68405,1.6846,54800000.0
2009-01-05 02:20:00,1.6846,1.685,1.6846,1.685,14400000.0
2009-01-05 02:21:00,1.685,1.685,1.68395,1.6842,49800000.0
2009-01-05 02:22:00,1.6842,1.68445,1.68385,1.68385,57200000.0
2009-01-05 02:23:00,1.6838,1.6839,1.68375,1.68385,30400000.0
2009-01-05 02:24:00,1.68385,1.6842,1.68365,1.68405,57200000.0
2009-01-05 02:25:00,1.68415,1.6843,1.6838,1.684,35400000.0
2009-01-05 02:26:00,1.68395,1.68465,1.68385,1.68415,45200000.0
2009-01-05 02:27:00,1.6841,1.6841,1.68345,1.68375,48000000.0
2009-01-05 02:28:00,1.6837,1.6837,1.6835,1.68355,12600000.0
2009-01-05 02:29:00,1.6836,1.6839,1.68335,1.6839,88000000.0
2009-01-05 02:30:00,1.6841,1.68475,1.68375,1.68375,56600000.0
2009-01-05 02:31:00,1.68375,1.6839,1.68365,1.68375,25600000.0
2009-01-05 02:32:00,1.68375,1.68415,1.68365,1.6839,19200000.0
2009-01-05 02:33:00,1.6839,1.68415,1.6837,1.68415,29200000.0
2009-01-05 02:34:00,1.68415,1.6842,1.68355,1.6837,27200000.0
2009-01-05 02:35:00,1.68375,1.68445,1.6837,1.68445,22800000.0
2009-01-05 02:36:00,1.68445,1.68445,1.6839,1.6839,11200000.0
2009-01-05 02:37:00,1.68385,1.684,1.68385,1.684,4800000.0
2009-01-05 02:38:00,1.6839,1.68415,1.6833,1.68355,30400000.0
2009-01-05 02:39:00,1.68355,1.6837,1.68315,1.6835,58000000.0
2009-01-05 02:40:00,1.6835,1.6836,1.6831,1.6835,114400000.0
2009-01-05 02:41:00,1.6835,1.6837,1.68335,1.68335,33600000.0
2009-01-05 02:42:00,1.68335,1.68415,1.68335,1.68405,44800000.0
2009-01-05 02:43:00,1.68405,1.6845,1.68355,1.6845,48000000.0
2009-01-05 02:44:00,1.6845,1.6852,1.68425,1.68505,60800000.0
2009-01-05 02:45:00,1.68505,1.6854,1.6842,1.68475,42000000.0
2009-01-05 02:46:00,1.68475,1.68565,1.68435,1.68565,57800000.0
2009-01-05 02:47:00,1.68565,1.68575,1.68545,1.68575,97600000.0
2009-01-05 02:48:00,1.68565,1.68575,1.68555,1.68575,20800000.0
2009-01-05 02:49:00,1.68575,1.68575,1.68575,1.68575,6400000.0
2009-01-05 02:50:00,1.68575,1.6864,1.68555,1.6864,103800000.0
2009-01-05 02:51:00,1.6864,1.6872,1.6864,1.68715,63000000.0
2009-01-05 02:52:00,1.68715,1.68715,1.6867,1.6867,41600000.0
2009-01-05 02:53:00,1.68675,1.68735,1.68635,1.68705,138800000.0
2009-01-05 02:54:00,1.68705,1.6895,1.68675,1.68845,150040000.0
2009-01-05 02:55:00,1.6887,1.6898,1.6879,1.6898,122200000.0
2009-01-05 02:56:00,1.68975,1.6898,1.6889,1.6889,62200000.0
2009-01-05 02:57:00,1.6889,1.6889,1.688,1.6885,67600000.0
2009-01-05 02:58:00,1.6884,1.6884,1.6868,1.6868,45400000.0
2009-01-05 02:59:00,1.68685,1.68705,1.6859,1.6861,113600000.0
2009-01-05 03:00:00,1.68615,1.6874,1.6861,1.6867,97000000.0
2009-01-05 03:01:00,1.68665,1.68745,1.68655,1.68745,72800000.0
2009-01-05 03:02:00,1.68745,1.68805,1.68745,1.6879,59400000.0
2009-01-05 03:03:00,1.6879,1.68835,1.6876,1.6876,33200000.0
2009-01-05 03:04:00,1.6876,1.6879,1.6875,1.6876,74200000.0
2009-01-05 03:05:00,1.6878,1.688,1.68755,1.68755,36800000.0
2009-01-05 03:06:00,1.68755,1.6878,1.6874,1.6874,27400000.0
2009-01-05 03:07:00,1.68765,1.6884,1.68755,1.688,48400000.0
2009-01-05 03:08:00,1.688,1.68845,1.6874,1.68785,91400000.0
2009-01-05 03:09:00,1.68795,1.688,1.6878,1.6878,41600000.0
2009-01-05 03:10:00,1.6879,1.68795,1.6876,1.6876,40000000.0
2009-01-05 03:11:00,1.6876,1.68775,1.68695,1.68755,70800000.0
2009-01-05 03:12:00,1.68765,1.6877,1.687,1.6871,135600000.0
2009-01-05 03:13:00,1.6871,1.68735,1.68645,1.6868,108400000.0
2009-01-05 03:14:00,1.6867,1.68685,1.68635,1.68635,36800000.0
2009-01-05 03:15:00,1.68635,1.68635,1.68585,1.68595,76800000.0
2009-01-05 03:16:00,1.68605,1.68625,1.68595,1.6862,33600000.0
2009-01-05 03:17:00,1.68625,1.68625,1.6856,1.6856,28600000.0
2009-01-05 03:18:00,1.6856,1.68565,1.6856,1.6856,15000000.0
2009-01-05 03:19:00,1.6856,1.6865,1.6856,1.6856,59000000.0
2009-01-05 03:20:00,1.6856,1.68565,1.6856,1.68565,23200000.0
2009-01-05 03:21:00,1.68565,1.68595,1.6856,1.68575,92000000.0
2009-01-05 03:22:00,1.6857,1.68585,1.6856,1.68565,53200000.0
2009-01-05 03:23:00,1.68565,1.6861,1.68565,1.68605,64800000.0
2009-01-05 03:24:00,1.68585,1.68635,1.68585,1.68625,29000000.0
2009-01-05 03:25:00,1.68625,1.6866,1.6862,1.6866,56000000.0
2009-01-05 03:26:00,1.6865,1.68665,1.6861,1.6863,62000000.0
2009-01-05 03:27:00,1.68625,1.68635,1.6857,1.68635,160800000.0
2009-01-05 03:28:00,1.68635,1.6865,1.6859,1.6865,88400000.0
2009-01-05 03:29:00,1.68635,1.68635,1.6855,1.6861,87000000.0
2009-01-05 03:30:00,1.686,1.6861,1.6856,1.68585,65200000.0
2009-01-05 03:31:00,1.68585,1.68585,1.6843,1.6843,51400000.0
2009-01-05 03:32:00,1.6843,1.6852,1.6843,1.6852,38400000.0
2009-01-05 03:33:00,1.6852,1.6852,1.68475,1.68475,33600000.0
2009-01-05 03:34:00,1.6846,1.6846,1.684,1.684,145400000.0
2009-01-05 03:35:00,1.684,1.684,1.6818,1.684,75800000.0
2009-01-05 03:36:00,1.684,1.684,1.6839,1.684,37200000.0
2009-01-05 03:37:00,1.6839,1.684,1.681,1.6811,58800000.0
2009-01-05 03:38:00,1.6811,1.6839,1.68105,1.68165,40500000.0
2009-01-05 03:39:00,1.6816,1.68185,1.6816,1.68175,31200000.0
2009-01-05 03:40:00,1.6818,1.6823,1.6818,1.6823,38600000.0
2009-01-05 03:41:00,1.6823,1.6834,1.6822,1.6834,35200000.0
2009-01-05 03:42:00,1.6835,1.6843,1.6834,1.6834,78600000.0
2009-01-05 03:43:00,1.6834,1.6834,1.6822,1.68245,71400000.0
2009-01-05 03:44:00,1.68275,1.6828,1.68255,1.6828,14200000.0
2009-01-05 03:45:00,1.68275,1.6831,1.68275,1.6831,72000000.0
2009-01-05 03:46:00,1.6831,1.6836,1.68195,1.68345,107800000.0
2009-01-05 03:47:00,1.68355,1.68375,1.68315,1.68335,16000000.0
2009-01-05 03:48:00,1.6833,1.68365,1.6833,1.68365,40800000.0
2009-01-05 03:49:00,1.6832,1.68385,1.6827,1.68385,20200000.0
2009-01-05 03:50:00,1.68385,1.68395,1.6837,1.6838,29200000.0
2009-01-05 03:51:00,1.6838,1.6838,1.6824,1.6837,82600000.0
2009-01-05 03:52:00,1.68365,1.6838,1.6824,1.6829,98600000.0
2009-01-05 03:53:00,1.6829,1.6831,1.6829,1.6831,120200000.0
2009-01-05 03:54:00,1.6831,1.68325,1.6822,1.68305,86200000.0
2009-01-05 03:55:00,1.6831,1.6832,1.68305,1.68315,26000000.0
2009-01-05 03:56:00,1.6832,1.68325,1.6831,1.6832,116000000.0
2009-01-05 03:57:00,1.6796,1.6796,1.6793,1.6793,9600000.0
2009-01-05 03:58:00,1.68325,1.68335,1.6832,1.68335,9600000.0
2009-01-05 03:59:00,1.68335,1.6835,1.68305,1.6833,79200000.0
2009-01-05 04:00:00,1.6793,1.6795,1.6792,1.6794,35200000.0
2009-01-05 04:01:00,1.6833,1.6836,1.68325,1.68355,35200000.0
2009-01-05 04:02:00,1.68355,1.6838,1.68355,1.6838,60000000.0
2009-01-05 04:03:00,1.6838,1.6838,1.6833,1.6833,68200000.0
2009-01-05 04:04:00,1.6833,1.6833,1.6825,1.6833,43500000.0
2009-01-05 04:05:00,1.6833,1.6833,1.6833,1.6833,48000000.0
2009-01-05 04:06:00,1.6833,1.6833,1.6825,1.6833,50000000.0
2009-01-05 04:07:00,1.6833,1.6833,1.6833,1.6833,22000000.0
2009-01-05 04:08:00,1.6833,1.6833,1.6793,1.67945,107900000.0
2009-01-05 04:09:00,1.6794,1.67985,1.6793,1.67945,85400000.0
2009-01-05 04:10:00,1.6794,1.6804,1.6794,1.6799,102400000.0
2009-01-05 04:11:00,1.6799,1.6799,1.6799,1.6799,195200000.0
2009-01-05 04:12:00,1.6799,1.6799,1.6782,1.67915,163400000.0
2009-01-05 04:13:00,1.67905,1.68005,1.67905,1.68,131600000.0
2009-01-05 04:14:00,1.68005,1.6804,1.6798,1.68,152000000.0
2009-01-05 04:15:00,1.68,1.68,1.6798,1.68,113600000.0
2009-01-05 04:16:00,1.68,1.68,1.67815,1.6782,102400000.0
2009-01-05 04:17:00,1.6782,1.67985,1.6782,1.67945,149800000.0
2009-01-05 04:18:00,1.6796,1.67995,1.6792,1.67945,91200000.0
2009-01-05 04:19:00,1.6796,1.6804,1.67935,1.68015,103000000.0
2009-01-05 04:20:00,1.68015,1.6812,1.68015,1.6807,102800000.0
2009-01-05 04:21:00,1.6807,1.6814,1.6807,1.68095,82400000.0
2009-01-05 04:22:00,1.681,1.6812,1.6807,1.6807,113200000.0
2009-01-05 04:23:00,1.6807,1.6807,1.6807,1.6807,122400000.0
2009-01-05 04:24:00,1.6807,1.6807,1.6807,1.6807,151200000.0
2009-01-05 04:25:00,1.6806,1.6807,1.6791,1.68,141200000.0
2009-01-05 04:26:00,1.6801,1.68045,1.6778,1.6781,99700000.0
2009-01-05 04:27:00,1.6781,1.67965,1.6779,1.6782,103600000.0
2009-01-05 04:28:00,1.6782,1.67845,1.6782,1.67835,89400000.0
2009-01-05 04:29:00,1.67825,1.679,1.67825,1.6785,100800000.0
2009-01-05 04:30:00,1.67855,1.67985,1.6785,1.6792,85000000.0
2009-01-05 04:31:00,1.6793,1.67965,1.6791,1.67945,143400000.0
2009-01-05 04:32:00,1.6794,1.68005,1.67935,1.68005,104600000.0
2009-01-05 04:33:00,1.68005,1.6804,1.6799,1.6799,77600000.0
2009-01-05 04:34:00,1.6799,1.68005,1.6799,1.6799,56600000.0
2009-01-05 04:35:00,1.6799,1.68005,1.6799,1.6799,61600000.0
2009-01-05 04:36:00,1.6799,1.68005,1.6799,1.6799,97000000.0
2009-01-05 04:37:00,1.6799,1.6804,1.6799,1.6802,111400000.0
2009-01-05 04:38:00,1.6802,1.68105,1.6801,1.6808,152000000.0
2009-01-05 04:39:00,1.68075,1.6809,1.6806,1.6806,97400000.0
2009-01-05 04:40:00,1.6806,1.6807,1.6806,1.6806,50400000.0
2009-01-05 04:41:00,1.6806,1.68105,1.6806,1.68105,30200000.0
2009-01-05 04:42:00,1.68115,1.68195,1.68115,1.6819,60800000.0
2009-01-05 04:43:00,1.68195,1.68215,1.6817,1.68205,22400000.0
2009-01-05 04:44:00,1.682,1.68295,1.682,1.6827,38800000.0
2009-01-05 04:45:00,1.6827,1.6827,1.6827,1.6827,30000000.0
2009-01-05 04:46:00,1.6827,1.6827,1.68125,1.68125,34800000.0
2009-01-05 04:47:00,1.68115,1.68115,1.6808,1.6808,99600000.0
2009-01-05 04:48:00,1.6808,1.6814,1.6808,1.6808,42200000.0
2009-01-05 04:49:00,1.6808,1.6809,1.6808,1.6808,18800000.0
2009-01-05 04:50:00,1.68095,1.68135,1.6809,1.6809,41200000.0
2009-01-05 04:51:00,1.6809,1.68125,1.6809,1.6812,67800000.0
2009-01-05 04:52:00,1.6812,1.68135,1.6809,1.6809,93000000.0
2009-01-05 04:53:00,1.68095,1.6811,1.6809,1.6809,65200000.0
2009-01-05 04:54:00,1.6806,1.6808,1.6806,1.6806,135400000.0
2009-01-05 04:55:00,1.6809,1.6811,1.6809,1.6809,135400000.0
2009-01-05 04:56:00,1.6809,1.6809,1.6795,1.6795,37200000.0
2009-01-05 04:57:00,1.67975,1.6798,1.6793,1.6794,125200000.0
2009-01-05 04:58:00,1.67935,1.67955,1.67915,1.6793,37600000.0
2009-01-05 04:59:00,1.6793,1.6797,1.6791,1.67935,72200000.0
2009-01-05 05:00:00,1.67935,1.6797,1.67935,1.6797,41200000.0
2009-01-05 05:01:00,1.67965,1.67965,1.6794,1.6795,45200000.0
2009-01-05 05:02:00,1.6795,1.6798,1.67935,1.6794,62200000.0
2009-01-05 05:03:00,1.6794,1.6794,1.6791,1.6793,93600000.0
2009-01-05 05:04:00,1.6793,1.67935,1.6792,1.6792,12200000.0
2009-01-05 05:05:00,1.67915,1.6795,1.67885,1.6791,72800000.0
2009-01-05 05:06:00,1.679,1.6792,1.67835,1.6785,51400000.0
2009-01-05 05:07:00,1.67845,1.6785,1.67835,1.67835,10400000.0
2009-01-05 05:08:00,1.6783,1.679,1.6783,1.679,30400000.0
2009-01-05 05:09:00,1.67895,1.67925,1.6786,1.6786,39800000.0
2009-01-05 05:10:00,1.67875,1.67875,1.6784,1.6786,32000000.0
2009-01-05 05:11:00,1.6786,1.6787,1.6786,1.6786,13600000.0
2009-01-05 05:12:00,1.67865,1.67905,1.67865,1.67905,60600000.0
2009-01-05 05:13:00,1.6792,1.6799,1.67895,1.6791,107000000.0
2009-01-05 05:14:00,1.67915,1.67925,1.67855,1.67905,43200000.0
2009-01-05 05:15:00,1.67905,1.67905,1.6785,1.6785,32000000.0
2009-01-05 05:16:00,1.67865,1.6793,1.67835,1.67855,39600000.0
2009-01-05 05:17:00,1.67855,1.67885,1.67855,1.6787,113000000.0
2009-01-05 05:18:00,1.6787,1.6787,1.67805,1.67845,36600000.0
2009-01-05 05:19:00,1.6783,1.679,1.6782,1.6787,102000000.0
2009-01-05 05:20:00,1.6788,1.6791,1.67865,1.6788,79200000.0
2009-01-05 05:21:00,1.6788,1.67895,1.6786,1.67865,47200000.0
2009-01-05 05:22:00,1.67865,1.67865,1.6779,1.6781,61000000.0
2009-01-05 05:23:00,1.67815,1.67815,1.6773,1.67745,96800000.0
2009-01-05 05:24:00,1.67735,1.6778,1.6771,1.67735,99800000.0
2009-01-05 05:25:00,1.67745,1.67795,1.67735,1.67795,146600000.0
2009-01-05 05:26:00,1.67805,1.67835,1.678,1.67835,55800000.0
2009-01-05 05:27:00,1.6785,1.6788,1.67845,1.6786,23000000.0
2009-01-05 05:28:00,1.6786,1.67905,1.6786,1.67895,73200000.0
2009-01-05 05:29:00,1.67895,1.6795,1.6788,1.679,76200000.0
2009-01-05 05:30:00,1.679,1.67975,1.679,1.6796,39200000.0
2009-01-05 05:31:00,1.6795,1.67955,1.6791,1.67915,38600000.0
2009-01-05 05:32:00,1.67915,1.6795,1.6788,1.67905,71800000.0
2009-01-05 05:33:00,1.67915,1.67955,1.67905,1.67935,26600000.0
2009-01-05 05:34:00,1.6794,1.67995,1.679,1.6795,93600000.0
2009-01-05 05:35:00,1.6795,1.68,1.6793,1.67965,58400000.0
2009-01-05 05:36:00,1.67935,1.6794,1.67795,1.67925,79600000.0
2009-01-05 05:37:00,1.67935,1.6798,1.67925,1.67945,37600000.0
2009-01-05 05:38:00,1.67955,1.6796,1.67825,1.67925,88800000.0
2009-01-05 05:39:00,1.67925,1.6802,1.679,1.67925,122800000.0
2009-01-05 05:40:00,1.67925,1.67985,1.67925,1.67985,58400000.0
2009-01-05 05:41:00,1.67975,1.67985,1.6795,1.6796,55200000.0
2009-01-05 05:42:00,1.6797,1.67995,1.6795,1.67985,53400000.0
2009-01-05 05:43:00,1.6798,1.6798,1.67945,1.6796,7200000.0
2009-01-05 05:44:00,1.6798,1.6802,1.6796,1.6801,51800000.0
2009-01-05 05:45:00,1.68015,1.6802,1.68,1.6801,70600000.0
2009-01-05 05:46:00,1.68035,1.6807,1.6802,1.6805,27000000.0
2009-01-05 05:47:00,1.68045,1.68045,1.679,1.6797,93800000.0
2009-01-05 05:48:00,1.67945,1.67975,1.6793,1.67975,31600000.0
2009-01-05 05:49:00,1.67975,1.67985,1.6794,1.6796,42800000.0
2009-01-05 05:50:00,1.67965,1.6797,1.67935,1.67965,98000000.0
2009-01-05 05:51:00,1.6798,1.68045,1.6798,1.6803,28600000.0
2009-01-05 05:52:00,1.6803,1.68105,1.68025,1.6808,33600000.0
2009-01-05 05:53:00,1.6809,1.6809,1.68075,1.68075,14400000.0
2009-01-05 05:54:00,1.6808,1.68095,1.6808,1.68085,23400000.0
2009-01-05 05:55:00,1.6808,1.6815,1.68075,1.6815,67800000.0
2009-01-05 05:56:00,1.6815,1.68255,1.6814,1.68245,78000000.0
2009-01-05 05:57:00,1.68255,1.683,1.68195,1.683,111200000.0
2009-01-05 05:58:00,1.68295,1.6835,1.6829,1.6834,43000000.0
2009-01-05 05:59:00,1.68345,1.68345,1.6828,1.68285,36400000.0
2009-01-05 06:00:00,1.68285,1.68405,1.68255,1.6826,73600000.0
2009-01-05 06:01:00,1.68255,1.6828,1.68235,1.6825,35200000.0
2009-01-05 06:02:00,1.6824,1.6825,1.6818,1.68195,27200000.0
2009-01-05 06:03:00,1.682,1.68215,1.68175,1.68195,22400000.0
2009-01-05 06:04:00,1.6818,1.68215,1.6818,1.68205,30400000.0
2009-01-05 06:05:00,1.68205,1.68205,1.6816,1.68205,51800000.0
2009-01-05 06:06:00,1.6821,1.6833,1.6821,1.68255,109600000.0
2009-01-05 06:07:00,1.6827,1.6828,1.6825,1.68255,43600000.0
2009-01-05 06:08:00,1.68265,1.6828,1.68245,1.6825,47200000.0
2009-01-05 06:09:00,1.68245,1.68265,1.68215,1.6825,159800000.0
2009-01-05 06:10:00,1.68275,1.6829,1.68245,1.68265,28800000.0
2009-01-05 06:11:00,1.68265,1.68265,1.6824,1.68245,38800000.0
2009-01-05 06:12:00,1.68245,1.68265,1.6819,1.68225,46600000.0
2009-01-05 06:13:00,1.68225,1.68265,1.6821,1.6822,75600000.0
2009-01-05 06:14:00,1.68215,1.6822,1.68195,1.68205,25800000.0
2009-01-05 06:15:00,1.68205,1.6823,1.68195,1.68225,49000000.0
2009-01-05 06:16:00,1.68195,1.68215,1.68175,1.68215,43200000.0
2009-01-05 06:17:00,1.68215,1.6829,1.68175,1.68215,99600000.0
2009-01-05 06:18:00,1.68195,1.68255,1.68155,1.6823,93200000.0
2009-01-05 06:19:00,1.6822,1.6826,1.682,1.6826,54200000.0
2009-01-05 06:20:00,1.6827,1.68285,1.68215,1.68235,19400000.0
2009-01-05 06:21:00,1.68215,1.6826,1.68215,1.6825,70400000.0
2009-01-05 06:22:00,1.6826,1.68295,1.6825,1.6829,92200000.0
2009-01-05 06:23:00,1.6828,1.6836,1.6828,1.6832,67200000.0
2009-01-05 06:24:00,1.68335,1.6835,1.68315,1.6834,48200000.0
2009-01-05 06:25:00,1.68345,1.6835,1.6832,1.68335,73100000.0
2009-01-05 06:26:00,1.6834,1.68505,1.6834,1.68475,91200000.0
2009-01-05 06:27:00,1.68495,1.6853,1.684,1.6841,144400000.0
2009-01-05 06:28:00,1.6842,1.68425,1.68265,1.68275,176600000.0
2009-01-05 06:29:00,1.6827,1.68345,1.68265,1.6832,114200000.0
2009-01-05 06:30:00,1.6832,1.6833,1.68285,1.6832,38400000.0
2009-01-05 06:31:00,1.68315,1.6836,1.68305,1.6836,23200000.0
2009-01-05 06:32:00,1.6834,1.68385,1.6832,1.68385,70400000.0
2009-01-05 06:33:00,1.684,1.684,1.6828,1.6832,79700000.0
2009-01-05 06:34:00,1.68325,1.68355,1.68315,1.6834,46400000.0
2009-01-05 06:35:00,1.6833,1.6834,1.68265,1.68265,72000000.0
2009-01-05 06:36:00,1.68285,1.6831,1.68205,1.6829,54600000.0
2009-01-05 06:37:00,1.68295,1.68335,1.68295,1.68305,19200000.0
2009-01-05 06:38:00,1.68315,1.6832,1.68255,1.6828,56600000.0
2009-01-05 06:39:00,1.6829,1.6831,1.68255,1.68265,57800000.0
2009-01-05 06:40:00,1.68255,1.68265,1.682,1.6821,34600000.0
2009-01-05 06:41:00,1.6822,1.6823,1.682,1.68215,38400000.0
2009-01-05 06:42:00,1.68215,1.68215,1.6819,1.6819,13200000.0
2009-01-05 06:43:00,1.68195,1.6824,1.6819,1.6823,50800000.0
2009-01-05 06:44:00,1.6822,1.68235,1.6822,1.68235,14800000.0
2009-01-05 06:45:00,1.68225,1.68225,1.6822,1.6822,7000000.0
2009-01-05 06:46:00,1.68215,1.6822,1.68215,1.6822,3600000.0
2009-01-05 06:47:00,1.68225,1.68225,1.68195,1.68195,29800000.0
2009-01-05 06:48:00,1.682,1.682,1.6815,1.6815,28000000.0
2009-01-05 06:49:00,1.68155,1.68175,1.6814,1.6814,70000000.0
2009-01-05 06:50:00,1.6814,1.68175,1.6814,1.68175,57800000.0
2009-01-05 06:51:00,1.68175,1.6822,1.68165,1.68195,40400000.0
2009-01-05 06:52:00,1.68195,1.68225,1.68195,1.68215,17800000.0
2009-01-05 06:53:00,1.6822,1.68225,1.6821,1.68215,15600000.0
2009-01-05 06:54:00,1.6823,1.6823,1.6823,1.6823,5200000.0
2009-01-05 06:55:00,1.68225,1.6825,1.68155,1.6825,15600000.0
2009-01-05 06:56:00,1.6826,1.6829,1.6826,1.68285,19400000.0
2009-01-05 06:57:00,1.6828,1.6828,1.6828,1.6828,3200000.0
2009-01-05 06:58:00,1.68285,1.68345,1.68285,1.6833,51400000.0
2009-01-05 06:59:00,1.68345,1.68365,1.68315,1.68365,95800000.0
2009-01-05 07:00:00,1.6836,1.68365,1.6835,1.68355,42000000.0
2009-01-05 07:01:00,1.6837,1.6839,1.6837,1.6838,12400000.0
2009-01-05 07:02:00,1.68345,1.68345,1.6833,1.6834,12400000.0
2009-01-05 07:03:00,1.6834,1.68355,1.68295,1.683,78400000.0
2009-01-05 07:04:00,1.68295,1.6832,1.68275,1.68275,56000000.0
2009-01-05 07:05:00,1.6828,1.6831,1.6828,1.6831,15800000.0
2009-01-05 07:06:00,1.68315,1.68315,1.68315,1.68315,3600000.0
2009-01-05 07:07:00,1.68315,1.68335,1.68315,1.68315,48600000.0
2009-01-05 07:08:00,1.68325,1.68325,1.68305,1.68315,34000000.0
2009-01-05 07:09:00,1.68315,1.68335,1.6831,1.68335,50400000.0
2009-01-05 07:10:00,1.6836,1.685,1.6836,1.6848,24800000.0
2009-01-05 07:11:00,1.6849,1.68595,1.6849,1.6858,89200000.0
2009-01-05 07:12:00,1.68585,1.6875,1.68585,1.68585,105200000.0
2009-01-05 07:13:00,1.6858,1.6879,1.68575,1.6871,114240000.0
2009-01-05 07:14:00,1.68685,1.6874,1.68665,1.68735,38500000.0
2009-01-05 07:15:00,1.687,1.68745,1.6868,1.6868,17000000.0
2009-01-05 07:16:00,1.68675,1.6868,1.6866,1.6866,11200000.0
2009-01-05 07:17:00,1.6869,1.68745,1.6863,1.6864,33600000.0
2009-01-05 07:18:00,1.68655,1.6867,1.68655,1.68655,20800000.0
2009-01-05 07:19:00,1.6863,1.68635,1.68535,1.68555,68800000.0
2009-01-05 07:20:00,1.68555,1.68555,1.68505,1.68515,46400000.0
2009-01-05 07:21:00,1.68515,1.68535,1.6851,1.68535,27200000.0
2009-01-05 07:22:00,1.68525,1.68525,1.68435,1.68435,150800000.0
2009-01-05 07:23:00,1.68445,1.68455,1.68425,1.6843,46400000.0
2009-01-05 07:24:00,1.6843,1.6844,1.68415,1.68425,70400000.0
2009-01-05 07:25:00,1.68425,1.68425,1.6833,1.6834,88000000.0
2009-01-05 07:26:00,1.6834,1.68365,1.68205,1.68245,92800000.0
2009-01-05 07:27:00,1.68225,1.68245,1.6809,1.68115,92800000.0
2009-01-05 07:28:00,1.6812,1.6817,1.6805,1.6806,83800000.0
2009-01-05 07:29:00,1.6806,1.68155,1.6805,1.681,46600000.0
2009-01-05 07:30:00,1.6811,1.68115,1.6807,1.68115,38400000.0
2009-01-05 07:31:00,1.6815,1.68265,1.6815,1.68265,100800000.0
2009-01-05 07:32:00,1.68265,1.68265,1.6806,1.6807,57600000.0
2009-01-05 07:33:00,1.6808,1.68165,1.6805,1.6812,40000000.0
2009-01-05 07:34:00,1.68155,1.68225,1.6812,1.6821,45200000.0
2009-01-05 07:35:00,1.68205,1.68295,1.68205,1.68275,28800000.0
2009-01-05 07:36:00,1.6829,1.6834,1.68275,1.68315,48000000.0
2009-01-05 07:37:00,1.6831,1.6836,1.68295,1.6832,89200000.0
2009-01-05 07:38:00,1.68325,1.6834,1.6829,1.68315,33600000.0
2009-01-05 07:39:00,1.68305,1.68385,1.68295,1.6834,66300000.0
2009-01-05 07:40:00,1.68335,1.6834,1.6827,1.6827,49000000.0
2009-01-05 07:41:00,1.6828,1.68325,1.6828,1.68325,27600000.0
2009-01-05 07:42:00,1.68325,1.6834,1.68305,1.6834,17800000.0
2009-01-05 07:43:00,1.68325,1.68325,1.6828,1.68315,14400000.0
2009-01-05 07:44:00,1.68315,1.6832,1.68315,1.6832,3200000.0
2009-01-05 07:45:00,1.6828,1.6832,1.6828,1.68305,28800000.0
2009-01-05 07:46:00,1.6831,1.6832,1.6827,1.68305,40000000.0
2009-01-05 07:47:00,1.68305,1.68305,1.6827,1.6828,38400000.0
2009-01-05 07:48:00,1.6829,1.68295,1.6827,1.6827,40000000.0
2009-01-05 07:49:00,1.6827,1.6828,1.6827,1.6827,17600000.0
2009-01-05 07:50:00,1.6827,1.6828,1.6826,1.6827,86400000.0
2009-01-05 07:51:00,1.6827,1.6827,1.68165,1.6826,187200001.0
2009-01-05 07:52:00,1.6826,1.6827,1.6819,1.6827,56000000.0
2009-01-05 07:53:00,1.6827,1.6827,1.6827,1.6827,100800000.0
2009-01-05 07:54:00,1.6827,1.6832,1.6827,1.683,60800000.0
2009-01-05 07:55:00,1.68305,1.68355,1.683,1.6834,121600000.0
2009-01-05 07:56:00,1.6834,1.6834,1.6827,1.6827,68800000.0
2009-01-05 07:57:00,1.6827,1.68305,1.6827,1.68285,96000000.0
2009-01-05 07:58:00,1.68285,1.68305,1.68275,1.68295,22400000.0
2009-01-05 07:59:00,1.6832,1.6834,1.68305,1.6833,20800000.0
2009-01-05 08:00:00,1.6833,1.6839,1.68325,1.68385,104000000.0
2009-01-05 08:01:00,1.6838,1.68395,1.68365,1.68385,38400000.0
2009-01-05 08:02:00,1.68395,1.68395,1.68345,1.68355,36800000.0
2009-01-05 08:03:00,1.68355,1.68405,1.68345,1.68385,88200000.0
2009-01-05 08:04:00,1.68395,1.68395,1.68375,1.68385,14400000.0
2009-01-05 08:05:00,1.6838,1.68465,1.68365,1.68465,38000000.0
2009-01-05 08:06:00,1.6847,1.68515,1.68455,1.68515,25600000.0
2009-01-05 08:07:00,1.68515,1.6858,1.685,1.685,103400000.0
2009-01-05 08:08:00,1.685,1.6851,1.685,1.685,59200000.0
2009-01-05 08:09:00,1.685,1.685,1.685,1.685,8000000.0
2009-01-05 08:10:00,1.685,1.685,1.685,1.685,25600000.0
2009-01-05 08:11:00,1.685,1.685,1.685,1.685,30400000.0
2009-01-05 08:12:00,1.685,1.685,1.685,1.685,6400000.0
2009-01-05 08:13:00,1.685,1.685,1.685,1.685,1600000.0
2009-01-05 08:14:00,1.685,1.685,1.685,1.685,41600000.0
2009-01-05 08:15:00,1.685,1.6854,1.685,1.6854,36400000.0
2009-01-05 08:16:00,1.68545,1.6878,1.68545,1.6871,170000000.0
2009-01-05 08:17:00,1.68705,1.6872,1.68655,1.68665,125300000.0
2009-01-05 08:18:00,1.6869,1.6877,1.6859,1.6874,120000000.0
2009-01-05 08:19:00,1.68735,1.68745,1.6864,1.68665,105600000.0
2009-01-05 08:20:00,1.68665,1.687,1.686,1.6863,131200000.0
2009-01-05 08:21:00,1.6862,1.6866,1.68615,1.68615,46400000.0
2009-01-05 08:22:00,1.68615,1.68675,1.68605,1.6866,57600000.0
2009-01-05 08:23:00,1.6868,1.68715,1.68575,1.68615,102400000.0
2009-01-05 08:24:00,1.6862,1.6868,1.686,1.68675,56800000.0
2009-01-05 08:25:00,1.68675,1.6874,1.68615,1.68695,146400000.0
2009-01-05 08:26:00,1.687,1.6871,1.68675,1.6869,29200000.0
2009-01-05 08:27:00,1.68675,1.68675,1.68595,1.68595,43200000.0
2009-01-05 08:28:00,1.68605,1.68605,1.68545,1.68555,71200000.0
2009-01-05 08:29:00,1.68555,1.68605,1.68555,1.6858,45200000.0
2009-01-05 08:30:00,1.68565,1.68605,1.6854,1.6854,56000000.0
2009-01-05 08:31:00,1.68545,1.68585,1.68545,1.6858,60800000.0
2009-01-05 08:32:00,1.6858,1.68595,1.68565,1.68565,32400000.0
2009-01-05 08:33:00,1.6856,1.6861,1.68535,1.68575,120800000.0
2009-01-05 08:34:00,1.6858,1.6858,1.68515,1.6855,67600000.0
2009-01-05 08:35:00,1.6855,1.6855,1.6839,1.68475,118400000.0
2009-01-05 08:36:00,1.6848,1.68495,1.6845,1.68475,43200000.0
2009-01-05 08:37:00,1.68475,1.6848,1.68445,1.68475,38400000.0
2009-01-05 08:38:00,1.68475,1.6851,1.68475,1.685,46400000.0
2009-01-05 08:39:00,1.685,1.685,1.6844,1.68445,56000000.0
2009-01-05 08:40:00,1.68445,1.6851,1.68435,1.68495,56400000.0
2009-01-05 08:41:00,1.68495,1.685,1.6845,1.6845,28800000.0
2009-01-05 08:42:00,1.6845,1.6845,1.68395,1.68435,59200000.0
2009-01-05 08:43:00,1.68435,1.68445,1.68375,1.68415,104800000.0
2009-01-05 08:44:00,1.68415,1.68445,1.6833,1.68395,54400000.0
2009-01-05 08:45:00,1.68405,1.68445,1.68395,1.68445,30400000.0
2009-01-05 08:46:00,1.68425,1.6845,1.6836,1.68425,41600000.0
2009-01-05 08:47:00,1.68425,1.68425,1.6834,1.68365,48000000.0
2009-01-05 08:48:00,1.6836,1.6837,1.6836,1.68365,14400000.0
2009-01-05 08:49:00,1.68365,1.68365,1.68295,1.6832,57600000.0
2009-01-05 08:50:00,1.6832,1.6836,1.68305,1.68335,57600000.0
2009-01-05 08:51:00,1.68335,1.68435,1.6832,1.6842,78800000.0
2009-01-05 08:52:00,1.6841,1.6842,1.68365,1.6839,27200000.0
2009-01-05 08:53:00,1.68405,1.6842,1.684,1.684,20800000.0
2009-01-05 08:54:00,1.6839,1.68405,1.6832,1.68375,59200000.0
2009-01-05 08:55:00,1.68365,1.68425,1.68365,1.68425,29800000.0
2009-01-05 08:56:00,1.6839,1.68505,1.68355,1.6844,47000000.0
2009-01-05 08:57:00,1.6847,1.6851,1.68345,1.68435,66000000.0
2009-01-05 08:58:00,1.6844,1.6847,1.68385,1.6841,86800000.0
2009-01-05 08:59:00,1.6839,1.68495,1.6839,1.68495,59000000.0
2009-01-05 09:00:00,1.68505,1.6856,1.6847,1.6855,104600000.0
2009-01-05 09:01:00,1.68545,1.6855,1.68485,1.6849,60800000.0
2009-01-05 09:02:00,1.68515,1.68515,1.6832,1.6835,70400000.0
2009-01-05 09:03:00,1.6835,1.684,1.68335,1.68335,62400000.0
2009-01-05 09:04:00,1.68325,1.6837,1.68295,1.6835,75200000.0
2009-01-05 09:05:00,1.68345,1.68415,1.68345,1.68385,56000000.0
2009-01-05 09:06:00,1.68395,1.68395,1.68345,1.6835,54400000.0
2009-01-05 09:07:00,1.6837,1.6848,1.6837,1.68385,76000000.0
2009-01-05 09:08:00,1.68395,1.6841,1.68365,1.6838,46600000.0
2009-01-05 09:09:00,1.6837,1.6837,1.68315,1.6835,67200000.0
2009-01-05 09:10:00,1.68355,1.6836,1.6833,1.68345,38400000.0
2009-01-05 09:11:00,1.6833,1.6833,1.6822,1.6822,65600000.0
2009-01-05 09:12:00,1.6822,1.68225,1.6819,1.6819,97600000.0
2009-01-05 09:13:00,1.6819,1.68235,1.6819,1.68235,47200000.0
2009-01-05 09:14:00,1.68235,1.68305,1.68195,1.68235,62400000.0
2009-01-05 09:15:00,1.68235,1.68235,1.67845,1.6808,141800000.0
2009-01-05 09:16:00,1.68085,1.681,1.67985,1.68035,58000000.0
2009-01-05 09:17:00,1.6804,1.68145,1.68005,1.68025,83200000.0
2009-01-05 09:18:00,1.6803,1.68055,1.6796,1.6804,80400000.0
2009-01-05 09:19:00,1.6806,1.68085,1.6805,1.68075,45000000.0
2009-01-05 09:20:00,1.68075,1.68095,1.6805,1.68085,65600000.0
2009-01-05 09:21:00,1.681,1.68105,1.68085,1.6809,64000000.0
2009-01-05 09:22:00,1.6811,1.6817,1.68105,1.68165,78400000.0
2009-01-05 09:23:00,1.6819,1.68225,1.68165,1.68185,91400000.0
2009-01-05 09:24:00,1.68165,1.68215,1.6812,1.68195,107600000.0
2009-01-05 09:25:00,1.682,1.6826,1.682,1.6825,75200000.0
2009-01-05 09:26:00,1.68235,1.6825,1.6818,1.68245,70800000.0
2009-01-05 09:27:00,1.68245,1.68245,1.6818,1.68185,50800000.0
2009-01-05 09:28:00,1.6819,1.6821,1.6818,1.6818,77600000.0
2009-01-05 09:29:00,1.6818,1.68205,1.6818,1.6818,49600000.0
2009-01-05 09:30:00,1.6818,1.6822,1.6818,1.68205,50800000.0
2009-01-05 09:31:00,1.68235,1.6835,1.6823,1.68305,108400000.0
2009-01-05 09:32:00,1.683,1.68345,1.6829,1.6831,119200000.0
2009-01-05 09:33:00,1.6829,1.6833,1.6829,1.6829,121200000.0
2009-01-05 09:34:00,1.683,1.6834,1.6829,1.6831,38400000.0
2009-01-05 09:35:00,1.683,1.683,1.6817,1.6817,118800000.0
2009-01-05 09:36:00,1.6817,1.68245,1.68125,1.68125,81200000.0
2009-01-05 09:37:00,1.68135,1.68235,1.6812,1.68135,141200000.0
2009-01-05 09:38:00,1.68135,1.6819,1.68135,1.6819,33800000.0
2009-01-05 09:39:00,1.6825,1.6833,1.68135,1.68145,142600000.0
2009-01-05 09:40:00,1.6814,1.68215,1.68135,1.68205,54600000.0
2009-01-05 09:41:00,1.68195,1.682,1.68145,1.68155,27200000.0
2009-01-05 09:42:00,1.68155,1.6822,1.6815,1.6822,38000000.0
2009-01-05 09:43:00,1.6822,1.6823,1.6809,1.68125,65800000.0
2009-01-05 09:44:00,1.6812,1.6812,1.68085,1.68095,19200000.0
2009-01-05 09:45:00,1.68115,1.68135,1.68115,1.68125,24000000.0
2009-01-05 09:46:00,1.6812,1.68295,1.6812,1.68285,74000000.0
2009-01-05 09:47:00,1.68295,1.68395,1.68275,1.68365,113000000.0
2009-01-05 09:48:00,1.68365,1.6838,1.6831,1.68365,73000000.0
2009-01-05 09:49:00,1.6837,1.684,1.6836,1.6839,73000000.0
2009-01-05 09:50:00,1.68395,1.68395,1.68305,1.6831,122800000.0
2009-01-05 09:51:00,1.6831,1.68315,1.6825,1.68255,122400000.0
2009-01-05 09:52:00,1.68255,1.68305,1.68255,1.68305,60200000.0
2009-01-05 09:53:00,1.6831,1.6836,1.68295,1.6836,84800000.0
2009-01-05 09:54:00,1.6837,1.68395,1.6836,1.6839,43200000.0
2009-01-05 09:55:00,1.68385,1.68385,1.68325,1.6834,68800000.0
2009-01-05 09:56:00,1.68335,1.68345,1.68135,1.68185,73500000.0
2009-01-05 09:57:00,1.68175,1.68175,1.6803,1.68035,161400000.0
2009-01-05 09:58:00,1.68035,1.68095,1.6802,1.6806,82600000.0
2009-01-05 09:59:00,1.6806,1.6829,1.6806,1.6829,123400000.0
2009-01-05 10:00:00,1.6825,1.6834,1.6823,1.6834,168200000.0
2009-01-05 10:01:00,1.68335,1.6837,1.68335,1.68355,157200000.0
2009-01-05 10:02:00,1.68355,1.68355,1.6829,1.6829,124800000.0
2009-01-05 10:03:00,1.6829,1.6829,1.6818,1.68235,146800000.0
2009-01-05 10:04:00,1.68235,1.68305,1.68205,1.6828,87400000.0
2009-01-05 10:05:00,1.68275,1.68275,1.6817,1.68245,82400000.0
2009-01-05 10:06:00,1.6825,1.68275,1.68145,1.68195,81600000.0
2009-01-05 10:07:00,1.68185,1.68235,1.68115,1.68155,146000000.0
2009-01-05 10:08:00,1.68155,1.68215,1.68005,1.6802,164000000.0
2009-01-05 10:09:00,1.68015,1.6814,1.6801,1.6802,190400000.0
2009-01-05 10:10:00,1.6802,1.68145,1.67905,1.68085,183200000.0
2009-01-05 10:11:00,1.68085,1.68155,1.6796,1.6809,169800000.0
2009-01-05 10:12:00,1.68095,1.6817,1.68085,1.68155,125000000.0
2009-01-05 10:13:00,1.68155,1.6818,1.67955,1.6798,162400000.0
2009-01-05 10:14:00,1.6798,1.67985,1.6785,1.67965,128200000.0
2009-01-05 10:15:00,1.6798,1.6802,1.67925,1.67985,93000000.0
2009-01-05 10:16:00,1.6799,1.6801,1.6774,1.6782,135800000.0
2009-01-05 10:17:00,1.67815,1.67935,1.6781,1.67845,91200000.0
2009-01-05 10:18:00,1.6785,1.6785,1.6755,1.6771,152400000.0
2009-01-05 10:19:00,1.677,1.67755,1.67515,1.6754,129000000.0
2009-01-05 10:20:00,1.6755,1.6755,1.67295,1.6742,90600000.0
2009-01-05 10:21:00,1.6742,1.6743,1.66935,1.6701,143800000.0
2009-01-05 10:22:00,1.6701,1.67175,1.6701,1.67145,171600000.0
2009-01-05 10:23:00,1.67165,1.67265,1.67135,1.6723,149200000.0
2009-01-05 10:24:00,1.6723,1.6726,1.67005,1.6701,146600000.0
2009-01-05 10:25:00,1.6701,1.6705,1.6669,1.6683,154600000.0
2009-01-05 10:26:00,1.66825,1.66965,1.668,1.6687,126000000.0
2009-01-05 10:27:00,1.6685,1.6685,1.6668,1.6669,106000000.0
2009-01-05 10:28:00,1.66635,1.66675,1.6638,1.6666,100800000.0
2009-01-05 10:29:00,1.66665,1.66815,1.66645,1.66815,128000000.0
2009-01-05 10:30:00,1.66815,1.66855,1.6665,1.6665,151600000.0
2009-01-05 10:31:00,1.66655,1.6681,1.66655,1.668,144800000.0
2009-01-05 10:32:00,1.668,1.6689,1.66775,1.66795,168600000.0
2009-01-05 10:33:00,1.66785,1.669,1.6677,1.66775,106000000.0
2009-01-05 10:34:00,1.6676,1.66765,1.66615,1.6672,151400000.0
2009-01-05 10:35:00,1.6673,1.6688,1.66725,1.66865,154000000.0
2009-01-05 10:36:00,1.6686,1.6687,1.667,1.66815,144000000.0
2009-01-05 10:37:00,1.66825,1.66825,1.6651,1.6654,153800000.0
2009-01-05 10:38:00,1.6655,1.6685,1.6637,1.66825,141000000.0
2009-01-05 10:39:00,1.6683,1.6691,1.66745,1.6678,139000000.0
2009-01-05 10:40:00,1.6679,1.6691,1.6672,1.6682,118000000.0
2009-01-05 10:41:00,1.66815,1.6685,1.66755,1.66755,134400000.0
2009-01-05 10:42:00,1.66765,1.6689,1.66695,1.66695,147800000.0
2009-01-05 10:43:00,1.66695,1.6673,1.6663,1.66725,206400000.0
2009-01-05 10:44:00,1.6673,1.6694,1.66725,1.66885,177600000.0
2009-01-05 10:45:00,1.66885,1.6693,1.6672,1.66785,173000000.0
2009-01-05 10:46:00,1.66765,1.66865,1.6669,1.6669,155600000.0
2009-01-05 10:47:00,1.6669,1.6677,1.66525,1.66525,166800000.0
2009-01-05 10:48:00,1.66525,1.6665,1.6647,1.6657,183200000.0
2009-01-05 10:49:00,1.6657,1.6658,1.66315,1.66475,183200000.0
2009-01-05 10:50:00,1.66465,1.6669,1.66465,1.66645,179000000.0
2009-01-05 10:51:00,1.66645,1.66705,1.6658,1.66635,127400000.0
2009-01-05 10:52:00,1.6663,1.6676,1.66625,1.667,152400000.0
2009-01-05 10:53:00,1.66715,1.6687,1.66705,1.6683,143000000.0
2009-01-05 10:54:00,1.6684,1.66895,1.6684,1.6689,104200000.0
2009-01-05 10:55:00,1.66885,1.6709,1.66885,1.66965,129400000.0
2009-01-05 10:56:00,1.66955,1.66975,1.6695,1.6695,94600000.0
2009-01-05 10:57:00,1.6695,1.6697,1.66815,1.6691,312200000.0
2009-01-05 10:58:00,1.6691,1.66935,1.6681,1.66935,153000000.0
2009-01-05 10:59:00,1.6693,1.6708,1.6691,1.6703,168600000.0
2009-01-05 11:00:00,1.671,1.6716,1.6698,1.6706,165400000.0
2009-01-05 11:01:00,1.67075,1.67135,1.66925,1.6695,99200000.0
2009-01-05 11:02:00,1.6693,1.6705,1.6687,1.6687,145200000.0
2009-01-05 11:03:00,1.66845,1.66995,1.66835,1.66915,316399999.0
2009-01-05 11:04:00,1.66905,1.6698,1.66655,1.66695,299200000.0
2009-01-05 11:05:00,1.66685,1.6676,1.6668,1.66735,132800000.0
2009-01-05 11:06:00,1.6673,1.6686,1.6672,1.66825,156000000.0
2009-01-05 11:07:00,1.66825,1.66825,1.6648,1.66765,158400000.0
2009-01-05 11:08:00,1.66795,1.66865,1.6657,1.6678,125000000.0
2009-01-05 11:09:00,1.66795,1.6681,1.6653,1.6653,162400000.0
2009-01-05 11:10:00,1.6653,1.6653,1.664,1.6653,42200000.0
2009-01-05 11:11:00,1.6653,1.6654,1.6653,1.6653,38000000.0
2009-01-05 11:12:00,1.6653,1.6653,1.66345,1.6646,93800000.0
2009-01-05 11:13:00,1.66385,1.6647,1.6637,1.664,104000000.0
2009-01-05 11:14:00,1.66415,1.6645,1.66285,1.66295,99800000.0
2009-01-05 11:15:00,1.66315,1.6646,1.6629,1.66405,121000000.0
2009-01-05 11:16:00,1.6641,1.66415,1.66325,1.66335,107200000.0
2009-01-05 11:17:00,1.6635,1.66385,1.66315,1.66315,76800000.0
2009-01-05 11:18:00,1.66315,1.6637,1.66095,1.6618,128000000.0
2009-01-05 11:19:00,1.66175,1.6618,1.6593,1.6594,179200000.0
2009-01-05 11:20:00,1.65925,1.66065,1.65925,1.66065,100400000.0
2009-01-05 11:21:00,1.66065,1.66165,1.65975,1.66135,79200000.0
2009-01-05 11:22:00,1.66135,1.6629,1.6611,1.66215,137800000.0
2009-01-05 11:23:00,1.66225,1.66275,1.66175,1.66265,106600000.0
2009-01-05 11:24:00,1.6626,1.6654,1.6615,1.6654,150200000.0
2009-01-05 11:25:00,1.6654,1.666,1.6646,1.66565,112000000.0
2009-01-05 11:26:00,1.66575,1.66735,1.6653,1.6667,105600000.0
2009-01-05 11:27:00,1.6668,1.6695,1.6668,1.66775,174600000.0
2009-01-05 11:28:00,1.66775,1.66835,1.6677,1.6682,120400000.0
2009-01-05 11:29:00,1.6682,1.6682,1.66755,1.66785,107200000.0
2009-01-05 11:30:00,1.6679,1.668,1.6675,1.6678,130000000.0
2009-01-05 11:31:00,1.66785,1.66785,1.6656,1.66575,147400000.0
2009-01-05 11:32:00,1.66565,1.66575,1.66455,1.6647,157800000.0
2009-01-05 11:33:00,1.6647,1.66485,1.66335,1.66435,151200000.0
2009-01-05 11:34:00,1.66445,1.6648,1.6632,1.66365,180800000.0
2009-01-05 11:35:00,1.6636,1.6649,1.66335,1.66445,200800000.0
2009-01-05 11:36:00,1.6645,1.6646,1.66405,1.6645,160000000.0
2009-01-05 11:37:00,1.66465,1.6653,1.6646,1.66515,161600000.0
2009-01-05 11:38:00,1.6652,1.6658,1.6643,1.66445,159200000.0
2009-01-05 11:39:00,1.66445,1.66465,1.6638,1.664,160400000.0
2009-01-05 11:40:00,1.66405,1.66515,1.66385,1.665,123700000.0
2009-01-05 11:41:00,1.66475,1.66515,1.66405,1.66455,141200000.0
2009-01-05 11:42:00,1.6644,1.66475,1.66375,1.6646,177600000.0
2009-01-05 11:43:00,1.66465,1.6649,1.6642,1.6647,109800000.0
2009-01-05 11:44:00,1.66475,1.66475,1.6638,1.6645,123400000.0
2009-01-05 11:45:00,1.6645,1.66485,1.6641,1.66475,114400000.0
2009-01-05 11:46:00,1.66475,1.6648,1.6641,1.66415,105000000.0
2009-01-05 11:47:00,1.66435,1.66435,1.66405,1.6641,101600000.0
2009-01-05 11:48:00,1.6642,1.66425,1.6638,1.66415,104200000.0
2009-01-05 11:49:00,1.6642,1.6646,1.664,1.6642,74600000.0
2009-01-05 11:50:00,1.6642,1.66445,1.6642,1.6643,57800000.0
2009-01-05 11:51:00,1.6644,1.66515,1.66425,1.66505,88400000.0
2009-01-05 11:52:00,1.66505,1.66615,1.66505,1.66535,139400000.0
2009-01-05 11:53:00,1.66535,1.66565,1.66465,1.6649,130200000.0
2009-01-05 11:54:00,1.665,1.66505,1.6645,1.6646,90600000.0
2009-01-05 11:55:00,1.6646,1.6648,1.6644,1.66445,96800000.0
2009-01-05 11:56:00,1.66445,1.6647,1.6641,1.66455,128600000.0
2009-01-05 11:57:00,1.6646,1.6651,1.6642,1.66445,116000000.0
2009-01-05 11:58:00,1.66385,1.66395,1.66335,1.66335,125600000.0
2009-01-05 11:59:00,1.6634,1.66445,1.66325,1.6644,153600000.0
2009-01-05 12:00:00,1.6644,1.66495,1.6644,1.66485,89800000.0
2009-01-05 12:01:00,1.66485,1.6656,1.6638,1.66545,152600000.0
2009-01-05 12:02:00,1.66545,1.6664,1.66475,1.6657,159400000.0
2009-01-05 12:03:00,1.66575,1.6661,1.6653,1.666,149200000.0
2009-01-05 12:04:00,1.6661,1.6661,1.66575,1.66595,66000000.0
2009-01-05 12:05:00,1.66595,1.6662,1.66555,1.6662,68200000.0
2009-01-05 12:06:00,1.66625,1.66695,1.66605,1.66695,147200000.0
2009-01-05 12:07:00,1.66695,1.66695,1.6657,1.6658,128000000.0
2009-01-05 12:08:00,1.6658,1.6658,1.66285,1.6644,187400000.0
2009-01-05 12:09:00,1.6644,1.6648,1.66405,1.6643,122600000.0
2009-01-05 12:10:00,1.6644,1.66495,1.66225,1.66225,146000000.0
2009-01-05 12:11:00,1.66215,1.66315,1.66115,1.66115,176200000.0
2009-01-05 12:12:00,1.661,1.661,1.6589,1.659,207400000.0
2009-01-05 12:13:00,1.65915,1.65985,1.6589,1.6589,145800000.0
2009-01-05 12:14:00,1.65845,1.6588,1.65525,1.65595,142000000.0
2009-01-05 12:15:00,1.6563,1.65685,1.6552,1.6552,177600000.0
2009-01-05 12:16:00,1.65525,1.65715,1.65525,1.65635,150400000.0
2009-01-05 12:17:00,1.6564,1.66105,1.6564,1.6605,96800000.0
2009-01-05 12:18:00,1.6604,1.6612,1.6603,1.66065,101000000.0
2009-01-05 12:19:00,1.66075,1.6611,1.66075,1.66085,54400000.0
2009-01-05 12:20:00,1.66095,1.6613,1.6608,1.6608,81600000.0
2009-01-05 12:21:00,1.66085,1.6609,1.66075,1.6608,38400000.0
2009-01-05 12:22:00,1.6607,1.6607,1.6587,1.6593,144000000.0
2009-01-05 12:23:00,1.6594,1.66035,1.6592,1.65965,154400000.0
2009-01-05 12:24:00,1.65965,1.6615,1.6596,1.6612,148800000.0
2009-01-05 12:25:00,1.66095,1.6625,1.6609,1.66245,157800000.0
2009-01-05 12:26:00,1.66235,1.66375,1.6623,1.66375,179200000.0
2009-01-05 12:27:00,1.6637,1.66485,1.6629,1.6629,126600000.0
2009-01-05 12:28:00,1.6629,1.6632,1.6618,1.6629,166400000.0
2009-01-05 12:29:00,1.6629,1.66345,1.6623,1.66255,100800000.0
2009-01-05 12:30:00,1.6625,1.6633,1.66205,1.6628,121600000.0
2009-01-05 12:31:00,1.66305,1.6648,1.66285,1.6648,164000000.0
2009-01-05 12:32:00,1.6649,1.66645,1.6633,1.66405,141400000.0
2009-01-05 12:33:00,1.664,1.66465,1.6639,1.6644,155200000.0
2009-01-05 12:34:00,1.66425,1.665,1.66415,1.6649,104000000.0
2009-01-05 12:35:00,1.6649,1.66525,1.66415,1.6643,102600000.0
2009-01-05 12:36:00,1.66425,1.6644,1.66375,1.6642,116000000.0
2009-01-05 12:37:00,1.6641,1.66565,1.6641,1.66525,118400000.0
2009-01-05 12:38:00,1.66525,1.6665,1.66505,1.66605,162600000.0
2009-01-05 12:39:00,1.666,1.66705,1.66565,1.66585,138200000.0
2009-01-05 12:40:00,1.666,1.66605,1.6646,1.66465,138400000.0
2009-01-05 12:41:00,1.6647,1.665,1.664,1.6643,141400000.0
2009-01-05 12:42:00,1.6643,1.66525,1.6642,1.6646,93200000.0
2009-01-05 12:43:00,1.6646,1.6652,1.6645,1.66475,90800000.0
2009-01-05 12:44:00,1.6648,1.66575,1.6648,1.6653,95200000.0
2009-01-05 12:45:00,1.66525,1.6653,1.66355,1.66495,161200000.0
2009-01-05 12:46:00,1.665,1.66505,1.66365,1.6639,142000000.0
2009-01-05 12:47:00,1.6639,1.6651,1.6639,1.6644,125000000.0
2009-01-05 12:48:00,1.6645,1.66475,1.66415,1.66475,78400000.0
2009-01-05 12:49:00,1.6648,1.6648,1.66445,1.66465,80200000.0
2009-01-05 12:50:00,1.66455,1.6647,1.66425,1.66425,84000000.0
2009-01-05 12:51:00,1.6643,1.66455,1.6639,1.6645,56000000.0
2009-01-05 12:52:00,1.66445,1.66475,1.6644,1.6645,108000000.0
2009-01-05 12:53:00,1.66475,1.6661,1.66475,1.66575,110800000.0
2009-01-05 12:54:00,1.66575,1.66575,1.66525,1.66565,140800000.0
2009-01-05 12:55:00,1.6654,1.66555,1.6646,1.665,155400000.0
2009-01-05 12:56:00,1.66495,1.66525,1.66355,1.664,222600000.0
2009-01-05 12:57:00,1.66405,1.66435,1.6627,1.6627,144800000.0
2009-01-05 12:58:00,1.6627,1.66285,1.66175,1.6625,143600000.0
2009-01-05 12:59:00,1.6624,1.66395,1.662,1.66335,169600000.0
2009-01-05 13:00:00,1.6635,1.6646,1.6632,1.66415,172200000.0
2009-01-05 13:01:00,1.66435,1.6664,1.66435,1.6654,149800000.0
2009-01-05 13:02:00,1.66545,1.66545,1.66415,1.66465,135200000.0
2009-01-05 13:03:00,1.66465,1.66545,1.66395,1.66545,134400000.0
2009-01-05 13:04:00,1.66535,1.667,1.6647,1.667,89600000.0
2009-01-05 13:05:00,1.66705,1.6676,1.6665,1.6676,123200000.0
2009-01-05 13:06:00,1.66755,1.66785,1.66735,1.66745,84800000.0
2009-01-05 13:07:00,1.66755,1.66765,1.66565,1.66565,107200000.0
2009-01-05 13:08:00,1.6657,1.66575,1.6645,1.66465,176000000.0
2009-01-05 13:09:00,1.66465,1.66475,1.6636,1.6642,156600000.0
2009-01-05 13:10:00,1.66425,1.6646,1.66355,1.664,137000000.0
2009-01-05 13:11:00,1.664,1.664,1.6626,1.66275,189600000.0
2009-01-05 13:12:00,1.66275,1.66375,1.6619,1.6628,176800000.0
2009-01-05 13:13:00,1.6628,1.66335,1.66245,1.66275,156400000.0
2009-01-05 13:14:00,1.6629,1.6638,1.6629,1.66315,137000000.0
2009-01-05 13:15:00,1.66315,1.6639,1.663,1.6639,131600000.0
2009-01-05 13:16:00,1.66385,1.664,1.663,1.6633,105200000.0
2009-01-05 13:17:00,1.66335,1.66335,1.66195,1.6624,68400000.0
2009-01-05 13:18:00,1.66245,1.66285,1.6623,1.6623,68000000.0
2009-01-05 13:19:00,1.6623,1.6625,1.66225,1.6625,117000000.0
2009-01-05 13:20:00,1.6625,1.66265,1.6611,1.6613,114000000.0
2009-01-05 13:21:00,1.6613,1.66165,1.66125,1.66165,32000000.0
2009-01-05 13:22:00,1.6617,1.6619,1.66165,1.66185,74400000.0
2009-01-05 13:23:00,1.6619,1.66195,1.66095,1.66095,82600000.0
2009-01-05 13:24:00,1.66095,1.66095,1.6599,1.6601,85000000.0
2009-01-05 13:25:00,1.66005,1.66125,1.66005,1.66075,110800000.0
2009-01-05 13:26:00,1.66075,1.661,1.6607,1.661,94400000.0
2009-01-05 13:27:00,1.66095,1.661,1.66,1.66045,109000000.0
2009-01-05 13:28:00,1.66045,1.66045,1.66,1.66005,135600000.0
2009-01-05 13:29:00,1.66005,1.66035,1.65965,1.65965,97600000.0
2009-01-05 13:30:00,1.6594,1.6602,1.65935,1.6598,158600000.0
2009-01-05 13:31:00,1.6598,1.6604,1.65965,1.6603,87200000.0
2009-01-05 13:32:00,1.66025,1.6605,1.65995,1.66015,57800000.0
2009-01-05 13:33:00,1.66015,1.6604,1.65925,1.6602,89000000.0
2009-01-05 13:34:00,1.66025,1.6604,1.66015,1.6603,35200000.0
2009-01-05 13:35:00,1.66025,1.66025,1.6601,1.6601,54400000.0
2009-01-05 13:36:00,1.66005,1.6603,1.66005,1.6603,43200000.0
2009-01-05 13:37:00,1.6603,1.6603,1.65895,1.65965,106600000.0
2009-01-05 13:38:00,1.6596,1.66,1.6591,1.6593,56000000.0
2009-01-05 13:39:00,1.6592,1.65965,1.6592,1.65955,38400000.0
2009-01-05 13:40:00,1.6594,1.65965,1.6594,1.65945,25600000.0
2009-01-05 13:41:00,1.65955,1.6597,1.65945,1.6597,51200000.0
2009-01-05 13:42:00,1.65965,1.65975,1.65905,1.65965,30400000.0
2009-01-05 13:43:00,1.65965,1.6599,1.6592,1.6599,84000000.0
2009-01-05 13:44:00,1.65995,1.66,1.6597,1.6598,51200000.0
2009-01-05 13:45:00,1.6599,1.6612,1.6599,1.65995,154000000.0
2009-01-05 13:46:00,1.6599,1.66135,1.6599,1.66135,70600000.0
2009-01-05 13:47:00,1.6616,1.6622,1.6613,1.6615,65600000.0
2009-01-05 13:48:00,1.66175,1.66345,1.66175,1.6633,122000000.0
2009-01-05 13:49:00,1.66325,1.6633,1.6629,1.663,103200000.0
2009-01-05 13:50:00,1.663,1.6631,1.6629,1.6631,78400000.0
2009-01-05 13:51:00,1.6631,1.6633,1.663,1.663,78400000.0
2009-01-05 13:52:00,1.663,1.66305,1.66215,1.66215,75200000.0
2009-01-05 13:53:00,1.662,1.6621,1.6609,1.661,89600000.0
2009-01-05 13:54:00,1.661,1.66205,1.6602,1.6612,155600000.0
2009-01-05 13:55:00,1.661,1.661,1.65815,1.65925,181400000.0
2009-01-05 13:56:00,1.65915,1.65915,1.65765,1.65785,164000000.0
2009-01-05 13:57:00,1.65775,1.65975,1.65775,1.65965,107200000.0
2009-01-05 13:58:00,1.65975,1.66065,1.65915,1.65915,105600000.0
2009-01-05 13:59:00,1.6594,1.6595,1.6586,1.65935,183600000.0
2009-01-05 14:00:00,1.6594,1.66035,1.6593,1.6593,168800000.0
2009-01-05 14:01:00,1.6594,1.66025,1.659,1.6597,123600000.0
2009-01-05 14:02:00,1.65975,1.6604,1.6596,1.65975,157600000.0
2009-01-05 14:03:00,1.6597,1.66165,1.6597,1.66165,104800000.0
2009-01-05 14:04:00,1.66155,1.66155,1.66015,1.66025,73600000.0
2009-01-05 14:05:00,1.6602,1.6602,1.6597,1.65995,33600000.0
2009-01-05 14:06:00,1.65995,1.66025,1.6596,1.6596,33600000.0
2009-01-05 14:07:00,1.65965,1.66015,1.6592,1.6593,116800000.0
2009-01-05 14:08:00,1.6593,1.66015,1.65905,1.6598,147200000.0
2009-01-05 14:09:00,1.6598,1.6599,1.6595,1.65965,100800000.0
2009-01-05 14:10:00,1.65975,1.65985,1.6591,1.65945,92800000.0
2009-01-05 14:11:00,1.65945,1.65945,1.65875,1.65885,119200000.0
2009-01-05 14:12:00,1.65885,1.65895,1.65865,1.65865,110600000.0
2009-01-05 14:13:00,1.6587,1.65905,1.65855,1.65865,152800000.0
2009-01-05 14:14:00,1.6586,1.6586,1.65755,1.65755,170800000.0
2009-01-05 14:15:00,1.6576,1.65775,1.6545,1.65605,175800000.0
2009-01-05 14:16:00,1.65605,1.6561,1.65325,1.65395,219400000.0
2009-01-05 14:17:00,1.65395,1.65435,1.65265,1.6528,212200000.0
2009-01-05 14:18:00,1.653,1.6537,1.6524,1.6525,187200000.0
2009-01-05 14:19:00,1.6526,1.654,1.6526,1.65375,135600000.0
2009-01-05 14:20:00,1.6536,1.65575,1.6536,1.65545,135200000.0
2009-01-05 14:21:00,1.65545,1.6558,1.6545,1.6558,121800000.0
2009-01-05 14:22:00,1.6558,1.6558,1.6548,1.6553,163400000.0
2009-01-05 14:23:00,1.65535,1.65625,1.6553,1.65605,129200000.0
2009-01-05 14:24:00,1.656,1.6564,1.6555,1.65585,168000000.0
2009-01-05 14:25:00,1.6558,1.6558,1.65435,1.6556,192200000.0
2009-01-05 14:26:00,1.65585,1.65605,1.65505,1.6555,144000000.0
2009-01-05 14:27:00,1.6555,1.6555,1.65465,1.6553,159200000.0
2009-01-05 14:28:00,1.65535,1.65565,1.65425,1.6543,143400000.0
2009-01-05 14:29:00,1.65425,1.65425,1.6517,1.6523,118800000.0
2009-01-05 14:30:00,1.6522,1.65305,1.65205,1.65295,120200000.0
2009-01-05 14:31:00,1.653,1.65305,1.65275,1.65305,93600000.0
2009-01-05 14:32:00,1.65315,1.65325,1.653,1.65305,101600000.0
2009-01-05 14:33:00,1.653,1.653,1.6523,1.65275,83400000.0
2009-01-05 14:34:00,1.65285,1.65305,1.65225,1.65225,104200000.0
2009-01-05 14:35:00,1.6523,1.6526,1.6519,1.6525,156200000.0
2009-01-05 14:36:00,1.6525,1.6527,1.6521,1.65235,167600000.0
2009-01-05 14:37:00,1.65235,1.6524,1.65005,1.6508,201400000.0
2009-01-05 14:38:00,1.65085,1.6532,1.6502,1.65205,133200000.0
2009-01-05 14:39:00,1.652,1.6523,1.65145,1.6523,95800000.0
2009-01-05 14:40:00,1.6523,1.6537,1.65195,1.65285,171400000.0
2009-01-05 14:41:00,1.653,1.65325,1.6518,1.65245,205800000.0
2009-01-05 14:42:00,1.65255,1.6537,1.6525,1.653,150800000.0
2009-01-05 14:43:00,1.65295,1.65315,1.6519,1.6522,96000000.0
2009-01-05 14:44:00,1.65225,1.6528,1.65175,1.65235,185200000.0
2009-01-05 14:45:00,1.65245,1.6529,1.65205,1.65255,162800000.0
2009-01-05 14:46:00,1.6526,1.65265,1.65095,1.651,140400000.0
2009-01-05 14:47:00,1.65105,1.65115,1.648,1.648,168000000.0
2009-01-05 14:48:00,1.64805,1.649,1.6477,1.6477,125400000.0
2009-01-05 14:49:00,1.6479,1.64835,1.64745,1.64755,178600000.0
2009-01-05 14:50:00,1.6476,1.64805,1.6475,1.64765,78400000.0
2009-01-05 14:51:00,1.6476,1.6483,1.64725,1.6476,60400000.0
2009-01-05 14:52:00,1.64755,1.64875,1.64745,1.64745,130400000.0
2009-01-05 14:53:00,1.6474,1.64815,1.6468,1.6468,188200000.0
2009-01-05 14:54:00,1.6468,1.6468,1.6445,1.64505,182800000.0
2009-01-05 14:55:00,1.64505,1.64535,1.6446,1.64535,135200000.0
2009-01-05 14:56:00,1.6454,1.64545,1.64335,1.6437,112400000.0
2009-01-05 14:57:00,1.64375,1.6443,1.64315,1.6435,82600000.0
2009-01-05 14:58:00,1.64345,1.6435,1.6392,1.64065,179600000.0
2009-01-05 14:59:00,1.64065,1.6411,1.64,1.64105,164800000.0
2009-01-05 15:00:00,1.64105,1.64225,1.6408,1.64125,125000000.0
2009-01-05 15:01:00,1.64125,1.64245,1.64125,1.64195,136600000.0
2009-01-05 15:02:00,1.64195,1.64265,1.6418,1.64265,113200000.0
2009-01-05 15:03:00,1.64275,1.64335,1.64245,1.6429,139200000.0
2009-01-05 15:04:00,1.64295,1.6444,1.64295,1.6441,168000000.0
2009-01-05 15:05:00,1.6441,1.64445,1.64365,1.6441,140600000.0
2009-01-05 15:06:00,1.6441,1.64485,1.6441,1.6448,65600000.0
2009-01-05 15:07:00,1.64485,1.64525,1.64475,1.6449,121800000.0
2009-01-05 15:08:00,1.64495,1.64495,1.64395,1.64455,149000000.0
2009-01-05 15:09:00,1.6447,1.64515,1.6442,1.64425,179400000.0
2009-01-05 15:10:00,1.6443,1.64475,1.64425,1.6446,29200000.0
2009-01-05 15:11:00,1.64455,1.64565,1.64455,1.64565,60600000.0
2009-01-05 15:12:00,1.64585,1.64635,1.6455,1.64595,118800000.0
2009-01-05 15:13:00,1.646,1.64675,1.64585,1.64655,123800000.0
2009-01-05 15:14:00,1.64665,1.64735,1.6462,1.64735,152800000.0
2009-01-05 15:15:00,1.64735,1.64795,1.64735,1.64755,169400000.0
2009-01-05 15:16:00,1.6476,1.6476,1.64665,1.64665,151200000.0
2009-01-05 15:17:00,1.64665,1.64755,1.64665,1.64705,138800000.0
2009-01-05 15:18:00,1.64705,1.6475,1.64645,1.6472,146000000.0
2009-01-05 15:19:00,1.6472,1.6482,1.64685,1.6479,148500000.0
2009-01-05 15:20:00,1.64785,1.64915,1.6477,1.649,188000000.0
2009-01-05 15:21:00,1.64915,1.65,1.649,1.64975,159800000.0
2009-01-05 15:22:00,1.6498,1.6504,1.64975,1.6504,111800000.0
2009-01-05 15:23:00,1.6504,1.65075,1.64995,1.6501,128800000.0
2009-01-05 15:24:00,1.6501,1.65215,1.64995,1.65215,203400000.0
2009-01-05 15:25:00,1.652,1.6524,1.6517,1.65185,147000000.0
2009-01-05 15:26:00,1.65175,1.65315,1.6516,1.6529,202800000.0
2009-01-05 15:27:00,1.6529,1.653,1.65265,1.6529,103200000.0
2009-01-05 15:28:00,1.6528,1.6529,1.6522,1.6523,147400000.0
2009-01-05 15:29:00,1.65235,1.65275,1.6518,1.65255,183200000.0
2009-01-05 15:30:00,1.65245,1.6528,1.6521,1.6526,134600000.0
2009-01-05 15:31:00,1.6526,1.6528,1.65235,1.65235,74200000.0
2009-01-05 15:32:00,1.65225,1.65265,1.6522,1.6525,55600000.0
2009-01-05 15:33:00,1.6525,1.6525,1.65205,1.65205,82800000.0
2009-01-05 15:34:00,1.652,1.6529,1.65195,1.65265,87200000.0
2009-01-05 15:35:00,1.6526,1.6526,1.6517,1.6519,125800000.0
2009-01-05 15:36:00,1.652,1.65215,1.65125,1.65165,106600000.0
2009-01-05 15:37:00,1.6516,1.6519,1.65135,1.65155,110800000.0
2009-01-05 15:38:00,1.65165,1.65165,1.65125,1.6513,48600000.0
2009-01-05 15:39:00,1.65135,1.6519,1.65125,1.6519,109400000.0
2009-01-05 15:40:00,1.6519,1.65365,1.65115,1.65355,153200000.0
2009-01-05 15:41:00,1.65335,1.6543,1.65285,1.65285,138600000.0
2009-01-05 15:42:00,1.65295,1.6542,1.6529,1.65315,204600000.0
2009-01-05 15:43:00,1.65305,1.6539,1.6524,1.6524,217800000.0
2009-01-05 15:44:00,1.6524,1.65415,1.6523,1.6535,196200000.0
2009-01-05 15:45:00,1.65355,1.65365,1.6529,1.65315,181200000.0
2009-01-05 15:46:00,1.6531,1.6541,1.65305,1.6541,154200000.0
2009-01-05 15:47:00,1.6542,1.6542,1.65325,1.6534,152000000.0
2009-01-05 15:48:00,1.6536,1.65375,1.65145,1.6527,187200000.0
2009-01-05 15:49:00,1.6527,1.65365,1.6508,1.652,179600000.0
2009-01-05 15:50:00,1.65175,1.65175,1.6507,1.651,156200000.0
2009-01-05 15:51:00,1.65105,1.65285,1.65105,1.6525,165400000.0
2009-01-05 15:52:00,1.6525,1.65295,1.6523,1.6524,172000000.0
2009-01-05 15:53:00,1.6524,1.65255,1.6516,1.6522,133600000.0
2009-01-05 15:54:00,1.6522,1.65305,1.652,1.6527,158400000.0
2009-01-05 15:55:00,1.65295,1.65295,1.65215,1.65255,159000000.0
2009-01-05 15:56:00,1.65245,1.65255,1.65165,1.65255,129800000.0
2009-01-05 15:57:00,1.65255,1.65255,1.65175,1.652,142000000.0
2009-01-05 15:58:00,1.65205,1.65205,1.6502,1.6502,202200000.0
2009-01-05 15:59:00,1.6504,1.651,1.6497,1.6502,129400000.0
2009-01-05 16:00:00,1.65025,1.6511,1.65005,1.65035,206800000.0
2009-01-05 16:01:00,1.6502,1.6502,1.64915,1.64915,146000000.0
2009-01-05 16:02:00,1.64915,1.651,1.64855,1.65025,130800000.0
2009-01-05 16:03:00,1.6502,1.6517,1.65015,1.6516,181200000.0
2009-01-05 16:04:00,1.6516,1.65225,1.6514,1.65175,151000000.0
2009-01-05 16:05:00,1.65175,1.65175,1.65095,1.65165,167000000.0
2009-01-05 16:06:00,1.6517,1.6528,1.65165,1.65245,108000000.0
2009-01-05 16:07:00,1.6522,1.65495,1.6522,1.65435,188300000.0
2009-01-05 16:08:00,1.65435,1.65435,1.6517,1.65175,123400000.0
2009-01-05 16:09:00,1.6518,1.65245,1.65125,1.6516,248400000.0
2009-01-05 16:10:00,1.6516,1.65255,1.65135,1.6515,110200000.0
2009-01-05 16:11:00,1.65145,1.6515,1.6507,1.65075,155200000.0
2009-01-05 16:12:00,1.65065,1.65125,1.65,1.65075,142200000.0
2009-01-05 16:13:00,1.65075,1.65075,1.64895,1.64925,184000000.0
2009-01-05 16:14:00,1.64915,1.6493,1.6472,1.6479,264400000.0
2009-01-05 16:15:00,1.6479,1.648,1.64675,1.647,168200000.0
2009-01-05 16:16:00,1.64665,1.64665,1.64515,1.64515,177400000.0
2009-01-05 16:17:00,1.64525,1.64685,1.64495,1.64615,216800000.0
2009-01-05 16:18:00,1.64615,1.6468,1.6459,1.64635,141800000.0
2009-01-05 16:19:00,1.64645,1.64655,1.64535,1.6456,190000000.0
2009-01-05 16:20:00,1.6459,1.64625,1.64555,1.64575,189200000.0
2009-01-05 16:21:00,1.6459,1.64605,1.64475,1.6452,131600000.0
2009-01-05 16:22:00,1.6452,1.6456,1.6452,1.64525,287400000.0
2009-01-05 16:23:00,1.6453,1.64535,1.6452,1.64525,224400000.0
2009-01-05 16:24:00,1.64525,1.6455,1.64245,1.64245,205200000.0
2009-01-05 16:25:00,1.64245,1.6429,1.64125,1.64125,137800000.0
2009-01-05 16:26:00,1.64125,1.64145,1.6401,1.6405,134800000.0
2009-01-05 16:27:00,1.6403,1.64115,1.63915,1.64095,177200000.0
2009-01-05 16:28:00,1.64095,1.64265,1.6406,1.6426,197400000.0
2009-01-05 16:29:00,1.64255,1.6432,1.6418,1.64225,103800000.0
2009-01-05 16:30:00,1.6423,1.64235,1.63935,1.6397,215040000.0
2009-01-05 16:31:00,1.6397,1.63995,1.63895,1.63895,232000000.0
2009-01-05 16:32:00,1.63895,1.64145,1.6387,1.64005,192000000.0
2009-01-05 16:33:00,1.64005,1.64145,1.6389,1.64145,162800000.0
2009-01-05 16:34:00,1.6414,1.6417,1.64035,1.64155,177000000.0
2009-01-05 16:35:00,1.64155,1.6417,1.6393,1.6394,165800000.0
2009-01-05 16:36:00,1.63945,1.6408,1.63945,1.63975,200400000.0
2009-01-05 16:37:00,1.63985,1.64035,1.6397,1.6399,110800000.0
2009-01-05 16:38:00,1.6399,1.6425,1.6399,1.6423,179400000.0
2009-01-05 16:39:00,1.6423,1.64315,1.64145,1.6425,159000000.0
2009-01-05 16:40:00,1.6425,1.6427,1.6409,1.6414,182600000.0
2009-01-05 16:41:00,1.6413,1.6413,1.63985,1.64025,221200000.0
2009-01-05 16:42:00,1.64025,1.64105,1.6399,1.6402,152200000.0
2009-01-05 16:43:00,1.64025,1.6404,1.63975,1.64025,166800000.0
2009-01-05 16:44:00,1.64025,1.64185,1.64005,1.6417,170200000.0
2009-01-05 16:45:00,1.6417,1.64315,1.64115,1.6431,175000000.0
2009-01-05 16:46:00,1.64315,1.64315,1.64135,1.6417,207600000.0
2009-01-05 16:47:00,1.6417,1.64215,1.6415,1.64195,165000000.0
2009-01-05 16:48:00,1.64205,1.64225,1.6417,1.64195,136600000.0
2009-01-05 16:49:00,1.64195,1.64215,1.64055,1.64065,179200000.0
2009-01-05 16:50:00,1.6408,1.6408,1.6389,1.63895,164100000.0
2009-01-05 16:51:00,1.63895,1.6401,1.6389,1.63965,213000000.0
2009-01-05 16:52:00,1.63975,1.64045,1.63945,1.64,189000000.0
2009-01-05 16:53:00,1.64,1.6408,1.6397,1.6403,157800000.0
2009-01-05 16:54:00,1.6404,1.6415,1.6404,1.6412,175800000.0
2009-01-05 16:55:00,1.64145,1.64215,1.6404,1.641,178000000.0
2009-01-05 16:56:00,1.641,1.6415,1.6408,1.64125,163400000.0
2009-01-05 16:57:00,1.64115,1.6425,1.64095,1.6418,182300000.0
2009-01-05 16:58:00,1.6418,1.64235,1.64145,1.6418,145600000.0
2009-01-05 16:59:00,1.6418,1.64185,1.6401,1.6408,167400000.0
2009-01-05 17:00:00,1.6409,1.6409,1.6397,1.64005,177800000.0
2009-01-05 17:01:00,1.63985,1.64045,1.63925,1.6401,152600000.0
2009-01-05 17:02:00,1.64005,1.64085,1.6398,1.6398,154200000.0
2009-01-05 17:03:00,1.63975,1.64135,1.6396,1.64075,165000000.0
2009-01-05 17:04:00,1.64085,1.6417,1.6407,1.64115,208400000.0
2009-01-05 17:05:00,1.64115,1.64135,1.6403,1.64065,169400000.0
2009-01-05 17:06:00,1.6406,1.64065,1.6396,1.6402,189840000.0
2009-01-05 17:07:00,1.6402,1.64085,1.6389,1.6389,195600000.0
2009-01-05 17:08:00,1.6389,1.6393,1.6383,1.63875,191800000.0
2009-01-05 17:09:00,1.6388,1.63885,1.6374,1.6376,127400000.0
2009-01-05 17:10:00,1.6376,1.63855,1.63735,1.6376,204200000.0
2009-01-05 17:11:00,1.6375,1.63755,1.63585,1.63605,135600000.0
2009-01-05 17:12:00,1.636,1.636,1.6332,1.6336,199100000.0
2009-01-05 17:13:00,1.63375,1.63415,1.633,1.6339,162200000.0
2009-01-05 17:14:00,1.63385,1.63585,1.63385,1.63555,178800000.0
2009-01-05 17:15:00,1.63555,1.63565,1.63435,1.63455,186200000.0
2009-01-05 17:16:00,1.63455,1.63465,1.6335,1.63365,143800000.0
2009-01-05 17:17:00,1.63355,1.6336,1.63195,1.63275,136200000.0
2009-01-05 17:18:00,1.6328,1.633,1.63185,1.6324,148600000.0
2009-01-05 17:19:00,1.6324,1.63385,1.6324,1.63355,203800000.0
2009-01-05 17:20:00,1.6337,1.6342,1.6333,1.6338,167400000.0
2009-01-05 17:21:00,1.6337,1.63545,1.6337,1.63545,137200000.0
2009-01-05 17:22:00,1.63535,1.637,1.63535,1.6368,214400000.0
2009-01-05 17:23:00,1.63675,1.6372,1.6361,1.6363,226200000.0
2009-01-05 17:24:00,1.63635,1.6376,1.6362,1.6376,232600000.0
2009-01-05 17:25:00,1.6376,1.6377,1.63635,1.6364,160800000.0
2009-01-05 17:26:00,1.63595,1.63645,1.6354,1.63645,181800000.0
2009-01-05 17:27:00,1.6363,1.63705,1.63625,1.63705,73400000.0
2009-01-05 17:28:00,1.6371,1.63775,1.6356,1.63575,169200000.0
2009-01-05 17:29:00,1.6357,1.63685,1.6354,1.6368,181800000.0
2009-01-05 17:30:00,1.6368,1.6368,1.6362,1.6363,134000000.0
2009-01-05 17:31:00,1.6363,1.6363,1.63435,1.6347,126400000.0
2009-01-05 17:32:00,1.63445,1.63575,1.63445,1.63505,144200000.0
2009-01-05 17:33:00,1.635,1.6354,1.6348,1.6351,92400000.0
2009-01-05 17:34:00,1.6351,1.6366,1.63505,1.63625,181800000.0
2009-01-05 17:35:00,1.63625,1.6363,1.6347,1.6347,298400000.0
2009-01-05 17:36:00,1.63445,1.6345,1.6328,1.6328,198680000.0
2009-01-05 17:37:00,1.63335,1.6342,1.6324,1.63335,218200000.0
2009-01-05 17:38:00,1.63335,1.6335,1.63205,1.6324,135600000.0
2009-01-05 17:39:00,1.63235,1.63365,1.6323,1.63365,170000000.0
2009-01-05 17:40:00,1.63375,1.634,1.63205,1.63205,149200000.0
2009-01-05 17:41:00,1.632,1.632,1.63055,1.6317,193400000.0
2009-01-05 17:42:00,1.6317,1.6317,1.6309,1.63115,182200000.0
2009-01-05 17:43:00,1.6312,1.6314,1.631,1.63105,146800000.0
2009-01-05 17:44:00,1.63115,1.63115,1.6288,1.62885,149200000.0
2009-01-05 17:45:00,1.62885,1.6289,1.6268,1.627,235200000.0
2009-01-05 17:46:00,1.6271,1.62805,1.626,1.6264,189800000.0
2009-01-05 17:47:00,1.6266,1.6273,1.6257,1.6263,259000000.0
2009-01-05 17:48:00,1.62625,1.62625,1.6252,1.6258,183200000.0
2009-01-05 17:49:00,1.6257,1.6257,1.62335,1.6239,145400000.0
2009-01-05 17:50:00,1.6235,1.6235,1.62175,1.62295,217000000.0
2009-01-05 17:51:00,1.62295,1.6239,1.6226,1.623,337000000.0
2009-01-05 17:52:00,1.62265,1.6229,1.6222,1.62285,197000000.0
2009-01-05 17:53:00,1.62265,1.62305,1.6222,1.62245,182000000.0
2009-01-05 17:54:00,1.62245,1.62275,1.62205,1.62275,175400000.0
2009-01-05 17:55:00,1.62275,1.6232,1.62175,1.62175,179200000.0
2009-01-05 17:56:00,1.62195,1.62265,1.62165,1.6217,169000000.0
2009-01-05 17:57:00,1.6217,1.622,1.62085,1.62085,240000000.0
2009-01-05 17:58:00,1.6209,1.6215,1.6209,1.6211,184800000.0
2009-01-05 17:59:00,1.6211,1.6214,1.6181,1.6186,222800000.0
2009-01-05 18:00:00,1.61885,1.62075,1.61885,1.62015,233600000.0
2009-01-05 18:01:00,1.6203,1.62065,1.6198,1.6202,213800000.0
2009-01-05 18:02:00,1.6202,1.62105,1.6201,1.6201,236000000.0
2009-01-05 18:03:00,1.6201,1.62025,1.6187,1.61935,193800000.0
2009-01-05 18:04:00,1.61925,1.61985,1.61775,1.61855,203000000.0
2009-01-05 18:05:00,1.6186,1.619,1.61795,1.619,234400000.0
2009-01-05 18:06:00,1.6191,1.6198,1.61905,1.61955,186400000.0
2009-01-05 18:07:00,1.61955,1.62005,1.619,1.6198,173400000.0
2009-01-05 18:08:00,1.6198,1.6201,1.6193,1.61935,240000000.0
2009-01-05 18:09:00,1.6193,1.61935,1.61755,1.618,235400000.0
2009-01-05 18:10:00,1.6177,1.6186,1.6173,1.6186,184400000.0
2009-01-05 18:11:00,1.6186,1.62055,1.61815,1.61835,213800000.0
2009-01-05 18:12:00,1.6183,1.61935,1.61745,1.6183,234000000.0
2009-01-05 18:13:00,1.6184,1.6184,1.61525,1.61615,229600000.0
2009-01-05 18:14:00,1.61615,1.6179,1.61615,1.6173,206200000.0
2009-01-05 18:15:00,1.6173,1.6181,1.617,1.6179,169400000.0
2009-01-05 18:16:00,1.61795,1.6191,1.6177,1.6189,177800000.0
2009-01-05 18:17:00,1.61875,1.619,1.61795,1.61875,182000000.0
2009-01-05 18:18:00,1.6187,1.61895,1.6185,1.61855,119800000.0
2009-01-05 18:19:00,1.6186,1.61885,1.61775,1.61845,197200000.0
2009-01-05 18:20:00,1.61845,1.6187,1.61755,1.6186,169000000.0
2009-01-05 18:21:00,1.6186,1.6191,1.61835,1.61835,180200000.0
2009-01-05 18:22:00,1.6183,1.61945,1.6183,1.61935,203000000.0
2009-01-05 18:23:00,1.6194,1.62075,1.61815,1.62075,230800000.0
2009-01-05 18:24:00,1.62075,1.6208,1.6199,1.62015,153200000.0
2009-01-05 18:25:00,1.62015,1.62065,1.61945,1.61965,202200000.0
2009-01-05 18:26:00,1.61975,1.62045,1.61975,1.62035,192000000.0
2009-01-05 18:27:00,1.6203,1.62235,1.6201,1.62185,179600000.0
2009-01-05 18:28:00,1.62185,1.62185,1.62,1.62,183000000.0
2009-01-05 18:29:00,1.61995,1.6211,1.61955,1.62045,209000000.0
2009-01-05 18:30:00,1.62035,1.62035,1.6189,1.6198,140600000.0
2009-01-05 18:31:00,1.61975,1.62035,1.6184,1.6184,181800000.0
2009-01-05 18:32:00,1.61875,1.61885,1.61765,1.61785,186000000.0
2009-01-05 18:33:00,1.61785,1.61925,1.6178,1.6184,162400000.0
2009-01-05 18:34:00,1.6184,1.61965,1.61725,1.61815,144600000.0
2009-01-05 18:35:00,1.61835,1.6193,1.6179,1.6186,231000000.0
2009-01-05 18:36:00,1.6184,1.61905,1.6177,1.61785,123400000.0
2009-01-05 18:37:00,1.61795,1.61995,1.61785,1.6199,185800000.0
2009-01-05 18:38:00,1.61975,1.6201,1.6191,1.61985,189000000.0
2009-01-05 18:39:00,1.61985,1.6206,1.6194,1.6194,207200000.0
2009-01-05 18:40:00,1.6195,1.6203,1.61925,1.62005,177400000.0
2009-01-05 18:41:00,1.6201,1.6204,1.6197,1.62005,171200000.0
2009-01-05 18:42:00,1.62,1.62025,1.6187,1.61945,180000000.0
2009-01-05 18:43:00,1.61945,1.62015,1.6194,1.6201,188000000.0
2009-01-05 18:44:00,1.62005,1.62055,1.6197,1.6201,195400000.0
2009-01-05 18:45:00,1.6201,1.62025,1.61905,1.62015,288400000.0
2009-01-05 18:46:00,1.6201,1.6208,1.6194,1.62045,249400000.0
2009-01-05 18:47:00,1.6205,1.6216,1.62025,1.6211,229400000.0
2009-01-05 18:48:00,1.6211,1.6217,1.6211,1.62165,156200000.0
2009-01-05 18:49:00,1.6215,1.6215,1.62005,1.62085,160000000.0
2009-01-05 18:50:00,1.6208,1.6209,1.6176,1.6176,164000000.0
2009-01-05 18:51:00,1.6177,1.61925,1.6177,1.61855,185600000.0
2009-01-05 18:52:00,1.618,1.6187,1.6163,1.61645,208400000.0
2009-01-05 18:53:00,1.6166,1.61715,1.6165,1.6168,207600000.0
2009-01-05 18:54:00,1.6168,1.61725,1.61635,1.61725,190600000.0
2009-01-05 18:55:00,1.6173,1.6182,1.61725,1.61795,131000000.0
2009-01-05 18:56:00,1.6179,1.61925,1.6179,1.61895,193000000.0
2009-01-05 18:57:00,1.619,1.6204,1.61875,1.6201,220600000.0
2009-01-05 18:58:00,1.6201,1.6202,1.6195,1.61965,183000000.0
2009-01-05 18:59:00,1.61955,1.6197,1.61705,1.618,228800000.0
2009-01-05 19:00:00,1.61815,1.61825,1.61695,1.61745,200000000.0
2009-01-05 19:01:00,1.61745,1.61795,1.61735,1.6176,117200000.0
2009-01-05 19:02:00,1.6176,1.61785,1.6176,1.61775,80200000.0
2009-01-05 19:03:00,1.61775,1.61795,1.6176,1.61765,136400000.0
2009-01-05 19:04:00,1.61765,1.61785,1.6176,1.6176,134000000.0
2009-01-05 19:05:00,1.6176,1.6176,1.61565,1.6168,185800000.0
2009-01-05 19:06:00,1.6169,1.6174,1.6168,1.61705,136600000.0
2009-01-05 19:07:00,1.617,1.6188,1.61695,1.61725,149600000.0
2009-01-05 19:08:00,1.6172,1.61755,1.6168,1.6175,148200000.0
2009-01-05 19:09:00,1.6175,1.6176,1.6162,1.6162,104000000.0
2009-01-05 19:10:00,1.6162,1.61665,1.6156,1.6161,100800000.0
2009-01-05 19:11:00,1.61615,1.618,1.6157,1.61755,125000000.0
2009-01-05 19:12:00,1.61755,1.61825,1.61755,1.61795,118200000.0
2009-01-05 19:13:00,1.61795,1.61795,1.6168,1.61695,130800000.0
2009-01-05 19:14:00,1.6171,1.61755,1.61635,1.61635,117800000.0
2009-01-05 19:15:00,1.6163,1.6163,1.61555,1.6161,165800000.0
2009-01-05 19:16:00,1.6161,1.617,1.6161,1.617,148400000.0
2009-01-05 19:17:00,1.6171,1.6172,1.6167,1.6169,89400000.0
2009-01-05 19:18:00,1.6169,1.61695,1.61665,1.61675,109000000.0
2009-01-05 19:19:00,1.61665,1.61665,1.61575,1.61595,113600000.0
2009-01-05 19:20:00,1.6159,1.6167,1.61585,1.6167,107600000.0
2009-01-05 19:21:00,1.6166,1.61715,1.61645,1.6167,139400000.0
2009-01-05 19:22:00,1.61665,1.61665,1.61575,1.61645,119200000.0
2009-01-05 19:23:00,1.61645,1.6166,1.61585,1.61615,45600000.0
2009-01-05 19:24:00,1.61615,1.6163,1.61615,1.6162,81800000.0
2009-01-05 19:25:00,1.6162,1.61635,1.61585,1.6159,110400000.0
2009-01-05 19:26:00,1.6159,1.6161,1.6152,1.6153,78000000.0
2009-01-05 19:27:00,1.6152,1.6153,1.614,1.6153,155600000.0
2009-01-05 19:28:00,1.6153,1.6153,1.6135,1.6141,162600000.0
2009-01-05 19:29:00,1.61405,1.615,1.6137,1.61495,184400000.0
2009-01-05 19:30:00,1.615,1.6159,1.61455,1.6159,129800000.0
2009-01-05 19:31:00,1.61585,1.61605,1.61425,1.6152,212000000.0
2009-01-05 19:32:00,1.6153,1.61585,1.6152,1.61575,122600000.0
2009-01-05 19:33:00,1.6157,1.61615,1.61555,1.6161,87000000.0
2009-01-05 19:34:00,1.61615,1.6162,1.6152,1.6153,90000000.0
2009-01-05 19:35:00,1.6151,1.61535,1.6145,1.6145,92000000.0
2009-01-05 19:36:00,1.6145,1.61495,1.614,1.61425,168200000.0
2009-01-05 19:37:00,1.61435,1.6155,1.6143,1.61545,128400000.0
2009-01-05 19:38:00,1.6154,1.6158,1.6144,1.6151,171200000.0
2009-01-05 19:39:00,1.6151,1.61525,1.61455,1.6146,85400000.0
2009-01-05 19:40:00,1.6146,1.61485,1.61415,1.61455,96200000.0
2009-01-05 19:41:00,1.61455,1.61535,1.61445,1.6149,214400000.0
2009-01-05 19:42:00,1.6151,1.61575,1.6149,1.6155,146800000.0
2009-01-05 19:43:00,1.61555,1.61555,1.61535,1.61545,75600000.0
2009-01-05 19:44:00,1.61535,1.6162,1.61535,1.61565,79200000.0
2009-01-05 19:45:00,1.61575,1.61605,1.61575,1.61605,69800000.0
2009-01-05 19:46:00,1.61605,1.6161,1.61555,1.6156,96800000.0
2009-01-05 19:47:00,1.6157,1.6162,1.61535,1.61615,118200000.0
2009-01-05 19:48:00,1.61625,1.6164,1.61605,1.6163,66400000.0
2009-01-05 19:49:00,1.61615,1.6164,1.6158,1.6164,72000000.0
2009-01-05 19:50:00,1.61625,1.61655,1.6162,1.61625,68000000.0
2009-01-05 19:51:00,1.61635,1.6167,1.6162,1.6163,86800000.0
2009-01-05 19:52:00,1.61635,1.61635,1.6158,1.61585,64200000.0
2009-01-05 19:53:00,1.61595,1.61595,1.6157,1.6159,32800000.0
2009-01-05 19:54:00,1.61585,1.616,1.6156,1.6158,48000000.0
2009-01-05 19:55:00,1.61585,1.616,1.6156,1.61595,70000000.0
2009-01-05 19:56:00,1.616,1.6161,1.6157,1.616,58400000.0
2009-01-05 19:57:00,1.6161,1.6161,1.6157,1.6157,69200000.0
2009-01-05 19:58:00,1.6157,1.61675,1.6157,1.61665,95800000.0
2009-01-05 19:59:00,1.61675,1.61795,1.6166,1.61795,112200000.0
2009-01-05 20:00:00,1.61825,1.61925,1.61725,1.6175,185600000.0
2009-01-05 20:01:00,1.61755,1.6185,1.61715,1.6183,136400000.0
2009-01-05 20:02:00,1.6183,1.6187,1.61815,1.61815,52800000.0
2009-01-05 20:03:00,1.61815,1.61815,1.6177,1.6181,58800000.0
2009-01-05 20:04:00,1.61805,1.6184,1.618,1.6183,76200000.0
2009-01-05 20:05:00,1.6185,1.61885,1.6183,1.61885,104000000.0
2009-01-05 20:06:00,1.6188,1.6195,1.6187,1.6187,94400000.0
2009-01-05 20:07:00,1.6187,1.6191,1.61795,1.61805,157200000.0
2009-01-05 20:08:00,1.618,1.6181,1.6174,1.6176,107200000.0
2009-01-05 20:09:00,1.6175,1.61765,1.61635,1.6172,119400000.0
2009-01-05 20:10:00,1.6172,1.61785,1.61715,1.6173,124400000.0
2009-01-05 20:11:00,1.6173,1.61835,1.6173,1.61815,78400000.0
2009-01-05 20:12:00,1.6182,1.6182,1.61635,1.61635,113200000.0
2009-01-05 20:13:00,1.6164,1.6171,1.61635,1.6171,143200000.0
2009-01-05 20:14:00,1.6171,1.61725,1.61685,1.6169,124800000.0
2009-01-05 20:15:00,1.61695,1.6178,1.61685,1.6178,84200000.0
2009-01-05 20:16:00,1.6178,1.6178,1.61715,1.61755,56600000.0
2009-01-05 20:17:00,1.6175,1.61765,1.6175,1.61755,86400000.0
2009-01-05 20:18:00,1.61755,1.61765,1.61665,1.61685,89800000.0
2009-01-05 20:19:00,1.61685,1.61745,1.6167,1.6172,129000000.0
2009-01-05 20:20:00,1.6173,1.6173,1.6169,1.61695,71800000.0
2009-01-05 20:21:00,1.61695,1.6171,1.6165,1.6171,72000000.0
2009-01-05 20:22:00,1.6171,1.6177,1.6171,1.6175,43200000.0
2009-01-05 20:23:00,1.6175,1.6175,1.61595,1.6161,80800000.0
2009-01-05 20:24:00,1.61615,1.61645,1.6156,1.61585,131200000.0
2009-01-05 20:25:00,1.61585,1.61665,1.61535,1.61665,134800000.0
2009-01-05 20:26:00,1.61665,1.61665,1.61535,1.61535,83800000.0
2009-01-05 20:27:00,1.6155,1.6156,1.6146,1.6153,115600000.0
2009-01-05 20:28:00,1.6154,1.6155,1.61475,1.61495,77200000.0
2009-01-05 20:29:00,1.6149,1.6152,1.6147,1.6152,63000000.0
2009-01-05 20:30:00,1.61515,1.6156,1.61515,1.61525,50800000.0
2009-01-05 20:31:00,1.61515,1.61525,1.6151,1.6151,16200000.0
2009-01-05 20:32:00,1.6151,1.61615,1.6151,1.616,61000000.0
2009-01-05 20:33:00,1.616,1.6163,1.61535,1.61545,104600000.0
2009-01-05 20:34:00,1.61545,1.6163,1.61545,1.6162,105400000.0
2009-01-05 20:35:00,1.6163,1.61685,1.6162,1.6163,104000000.0
2009-01-05 20:36:00,1.6163,1.6168,1.61585,1.6166,53800000.0
2009-01-05 20:37:00,1.6166,1.6166,1.6161,1.6162,30600000.0
2009-01-05 20:38:00,1.61615,1.61655,1.6161,1.61645,19600000.0
2009-01-05 20:39:00,1.6164,1.6167,1.6164,1.61655,97800000.0
2009-01-05 20:40:00,1.61655,1.6167,1.61645,1.6167,66800000.0
2009-01-05 20:41:00,1.6167,1.6167,1.6166,1.6167,7200000.0
2009-01-05 20:42:00,1.6168,1.6169,1.61675,1.6168,15800000.0
2009-01-05 20:43:00,1.6168,1.61715,1.6168,1.61685,28600000.0
2009-01-05 20:44:00,1.617,1.6171,1.617,1.6171,21200000.0
2009-01-05 20:45:00,1.61715,1.61715,1.617,1.617,28200000.0
2009-01-05 20:46:00,1.61685,1.61725,1.6167,1.6172,47600000.0
2009-01-05 20:47:00,1.61715,1.6173,1.617,1.617,24800000.0
2009-01-05 20:48:00,1.61695,1.61745,1.61675,1.6174,79600000.0
2009-01-05 20:49:00,1.61725,1.61835,1.61695,1.6182,91400000.0
2009-01-05 20:50:00,1.61835,1.6195,1.6178,1.61905,109800000.0
2009-01-05 20:51:00,1.61935,1.6199,1.61935,1.6194,101000000.0
2009-01-05 20:52:00,1.6195,1.61975,1.6189,1.6192,112600000.0
2009-01-05 20:53:00,1.61915,1.61915,1.6184,1.61855,68000000.0
2009-01-05 20:54:00,1.6186,1.6188,1.617,1.617,69600000.0
2009-01-05 20:55:00,1.617,1.617,1.6163,1.6164,153400000.0
2009-01-05 20:56:00,1.61645,1.61675,1.61595,1.6163,71200000.0
2009-01-05 20:57:00,1.6163,1.61645,1.6159,1.6161,54800000.0
2009-01-05 20:58:00,1.616,1.6161,1.6159,1.6159,31000000.0
2009-01-05 20:59:00,1.6159,1.61635,1.6153,1.61615,57800000.0
2009-01-05 21:00:00,1.61625,1.6163,1.6159,1.6159,71000000.0
2009-01-05 21:01:00,1.6159,1.616,1.6159,1.6159,28600000.0
2009-01-05 21:02:00,1.6159,1.61625,1.6159,1.61625,22600000.0
2009-01-05 21:03:00,1.61635,1.61635,1.61555,1.61555,45800000.0
2009-01-05 21:04:00,1.6156,1.61575,1.6155,1.6156,45000000.0
2009-01-05 21:05:00,1.61565,1.61595,1.6154,1.61585,105000000.0
2009-01-05 21:06:00,1.6158,1.6163,1.6151,1.6163,135200000.0
2009-01-05 21:07:00,1.61605,1.6177,1.6158,1.61755,140400000.0
2009-01-05 21:08:00,1.6176,1.6178,1.61695,1.61775,104200000.0
2009-01-05 21:09:00,1.6177,1.6189,1.6177,1.6188,157200000.0
2009-01-05 21:10:00,1.6188,1.61885,1.6171,1.6176,181800000.0
2009-01-05 21:11:00,1.61745,1.61775,1.6172,1.6175,86000000.0
2009-01-05 21:12:00,1.6175,1.6176,1.6165,1.6168,110400000.0
2009-01-05 21:13:00,1.6168,1.6174,1.6154,1.6159,187000000.0
2009-01-05 21:14:00,1.6158,1.6161,1.61515,1.61575,147600000.0
2009-01-05 21:15:00,1.6158,1.6171,1.61575,1.6171,195600000.0
2009-01-05 21:16:00,1.6171,1.618,1.617,1.6174,177200000.0
2009-01-05 21:17:00,1.61735,1.6179,1.6171,1.6173,125600000.0
2009-01-05 21:18:00,1.6173,1.6176,1.617,1.6172,138800000.0
2009-01-05 21:19:00,1.6172,1.6177,1.6171,1.6173,86200000.0
2009-01-05 21:20:00,1.6173,1.61825,1.6171,1.61795,93200000.0
2009-01-05 21:21:00,1.61805,1.61805,1.61725,1.6174,54600000.0
2009-01-05 21:22:00,1.61725,1.6179,1.617,1.61775,82400000.0
2009-01-05 21:23:00,1.6175,1.6182,1.6175,1.6177,109200000.0
2009-01-05 21:24:00,1.6177,1.6179,1.6177,1.6178,38600000.0
2009-01-05 21:25:00,1.61785,1.6182,1.6178,1.6179,55600000.0
2009-01-05 21:26:00,1.618,1.6181,1.6177,1.6177,52200000.0
2009-01-05 21:27:00,1.6177,1.61815,1.6177,1.6177,93400000.0
2009-01-05 21:28:00,1.61705,1.61725,1.6164,1.61665,93800000.0
2009-01-05 21:29:00,1.61655,1.6171,1.61595,1.61635,96400000.0
2009-01-05 21:30:00,1.61635,1.61635,1.61555,1.61615,147800000.0
2009-01-05 21:31:00,1.6162,1.61635,1.6158,1.6163,98600000.0
2009-01-05 21:32:00,1.61625,1.61645,1.61615,1.61615,19200000.0
2009-01-05 21:33:00,1.6161,1.6163,1.61585,1.61595,70000000.0
2009-01-05 21:34:00,1.61615,1.6163,1.6158,1.6159,89800000.0
2009-01-05 21:35:00,1.6159,1.61625,1.6158,1.616,100800000.0
2009-01-05 21:36:00,1.6161,1.6164,1.6161,1.6164,25800000.0
2009-01-05 21:37:00,1.6165,1.6171,1.6165,1.61695,107200000.0
2009-01-05 21:38:00,1.617,1.6173,1.6169,1.6172,49600000.0
2009-01-05 21:39:00,1.6173,1.6179,1.617,1.61765,91800000.0
2009-01-05 21:40:00,1.6177,1.61835,1.6177,1.61785,75000000.0
2009-01-05 21:41:00,1.61785,1.6186,1.6175,1.61795,75800000.0
2009-01-05 21:42:00,1.61805,1.61865,1.61765,1.61815,99600000.0
2009-01-05 21:43:00,1.6182,1.6187,1.6177,1.6187,97800000.0
2009-01-05 21:44:00,1.61865,1.61905,1.61805,1.61825,107200000.0
2009-01-05 21:45:00,1.6182,1.61865,1.61795,1.61865,114800000.0
2009-01-05 21:46:00,1.6187,1.61885,1.61835,1.6184,46400000.0
2009-01-05 21:47:00,1.6185,1.61875,1.6182,1.61855,129200000.0
2009-01-05 21:48:00,1.61865,1.61925,1.61865,1.61925,45800000.0
2009-01-05 21:49:00,1.61925,1.61975,1.61905,1.61975,83200000.0
2009-01-05 21:50:00,1.61975,1.61975,1.6195,1.6195,16200000.0
2009-01-05 21:51:00,1.6194,1.6196,1.6177,1.6177,113400000.0
2009-01-05 21:52:00,1.61775,1.61785,1.61755,1.61755,121600000.0
2009-01-05 21:53:00,1.6176,1.61785,1.61695,1.61765,105000000.0
2009-01-05 21:54:00,1.6176,1.6181,1.6175,1.61805,50000000.0
2009-01-05 21:55:00,1.6181,1.6187,1.61805,1.6186,103200000.0
2009-01-05 21:56:00,1.6187,1.6187,1.61815,1.6184,116600000.0
2009-01-05 21:57:00,1.6184,1.61855,1.61835,1.61855,25200000.0
2009-01-05 21:58:00,1.61855,1.61855,1.6178,1.61795,109000000.0
2009-01-05 21:59:00,1.61795,1.61795,1.61735,1.6175,147800000.0
2009-01-05 22:00:00,1.61745,1.6176,1.617,1.6171,85200000.0
2009-01-05 22:01:00,1.6171,1.6171,1.61425,1.6152,103600000.0
2009-01-05 22:02:00,1.6152,1.6156,1.6152,1.6152,84200000.0
2009-01-05 22:03:00,1.6152,1.6152,1.6135,1.61375,131300000.0
2009-01-05 22:04:00,1.61395,1.61525,1.61395,1.615,166600000.0
2009-01-05 22:05:00,1.615,1.6152,1.6137,1.61385,68000000.0
2009-01-05 22:06:00,1.61385,1.61415,1.61345,1.6139,128400000.0
2009-01-05 22:07:00,1.61385,1.6142,1.61385,1.6142,29000000.0
2009-01-05 22:08:00,1.61425,1.61455,1.6142,1.6142,64400000.0
2009-01-05 22:09:00,1.61425,1.61455,1.6142,1.6145,72400000.0
2009-01-05 22:10:00,1.6145,1.6145,1.61385,1.61385,77800000.0
2009-01-05 22:11:00,1.61385,1.6142,1.61385,1.61395,26400000.0
2009-01-05 22:12:00,1.6139,1.614,1.6128,1.61305,75800000.0
2009-01-05 22:13:00,1.6128,1.613,1.61245,1.6128,76200000.0
2009-01-05 22:14:00,1.61275,1.61325,1.61275,1.613,77400000.0
2009-01-05 22:15:00,1.61295,1.6132,1.6129,1.6132,29800000.0
2009-01-05 22:16:00,1.6132,1.6132,1.6129,1.613,69600000.0
2009-01-05 22:17:00,1.613,1.6131,1.6126,1.61285,76000000.0
2009-01-05 22:18:00,1.61285,1.6136,1.61265,1.61265,50600000.0
2009-01-05 22:19:00,1.6129,1.613,1.6115,1.612,167200000.0
2009-01-05 22:20:00,1.61205,1.6121,1.61145,1.6117,119800000.0
2009-01-05 22:21:00,1.61175,1.6119,1.6116,1.6117,45200000.0
2009-01-05 22:22:00,1.61175,1.61185,1.61175,1.61175,10200000.0
2009-01-05 22:23:00,1.6118,1.612,1.6116,1.61165,66200000.0
2009-01-05 22:24:00,1.61175,1.6132,1.61165,1.613,164600000.0
2009-01-05 22:25:00,1.613,1.6145,1.613,1.614,116600000.0
2009-01-05 22:26:00,1.6139,1.6139,1.6132,1.6133,67600000.0
2009-01-05 22:27:00,1.61355,1.6136,1.61335,1.61335,31600000.0
2009-01-05 22:28:00,1.61335,1.61505,1.61325,1.61495,96000000.0
2009-01-05 22:29:00,1.61495,1.61605,1.6148,1.616,76800000.0
2009-01-05 22:30:00,1.616,1.6172,1.61545,1.6172,71800000.0
2009-01-05 22:31:00,1.61725,1.61785,1.616,1.616,137000000.0
2009-01-05 22:32:00,1.6159,1.6171,1.61455,1.6151,177000000.0
2009-01-05 22:33:00,1.61505,1.616,1.61475,1.616,134000000.0
2009-01-05 22:34:00,1.616,1.6179,1.6157,1.6179,123400000.0
2009-01-05 22:35:00,1.61795,1.61795,1.6164,1.6167,122000000.0
2009-01-05 22:36:00,1.6168,1.6174,1.6166,1.6166,60800000.0
2009-01-05 22:37:00,1.61675,1.61675,1.61575,1.61575,59400000.0
2009-01-05 22:38:00,1.61575,1.6168,1.61575,1.61575,99800000.0
2009-01-05 22:39:00,1.61575,1.6158,1.61565,1.6157,30800000.0
2009-01-05 22:40:00,1.61575,1.61705,1.61565,1.61705,67100000.0
2009-01-05 22:41:00,1.61705,1.61705,1.61585,1.61595,222400000.0
2009-01-05 22:42:00,1.6161,1.61735,1.6159,1.61675,122600000.0
2009-01-05 22:43:00,1.61675,1.61705,1.6164,1.6166,39200000.0
2009-01-05 22:44:00,1.6166,1.6171,1.61595,1.61655,102000000.0
2009-01-05 22:45:00,1.6166,1.61715,1.6161,1.6168,114200000.0
2009-01-05 22:46:00,1.61685,1.6174,1.61635,1.61655,82200000.0
2009-01-05 22:47:00,1.6164,1.61755,1.61635,1.617,94800000.0
2009-01-05 22:48:00,1.61695,1.6172,1.6167,1.6169,50600000.0
2009-01-05 22:49:00,1.61705,1.6172,1.61705,1.6172,22200000.0
2009-01-05 22:50:00,1.61715,1.61745,1.61685,1.61685,47800000.0
2009-01-05 22:51:00,1.6169,1.61705,1.61665,1.6169,58400000.0
2009-01-05 22:52:00,1.61695,1.617,1.6157,1.616,139400000.0
2009-01-05 22:53:00,1.616,1.616,1.61475,1.6156,117600000.0
2009-01-05 22:54:00,1.61565,1.6163,1.6154,1.6154,86800000.0
2009-01-05 22:55:00,1.61545,1.6158,1.61525,1.6154,73600000.0
2009-01-05 22:56:00,1.6154,1.61545,1.61515,1.61515,65600000.0
2009-01-05 22:57:00,1.61525,1.61565,1.61505,1.6153,117000000.0
2009-01-05 22:58:00,1.61565,1.6159,1.61525,1.61525,39600000.0
2009-01-05 22:59:00,1.61535,1.61535,1.6148,1.6151,50400000.0
2009-01-05 23:00:00,1.615,1.6152,1.61455,1.6151,106200000.0
2009-01-05 23:01:00,1.61515,1.61515,1.61405,1.6142,98600000.0
2009-01-05 23:02:00,1.61445,1.61495,1.61445,1.61485,26800000.0
2009-01-05 23:03:00,1.61485,1.61515,1.6139,1.6139,83400000.0
2009-01-05 23:04:00,1.6139,1.614,1.61275,1.61335,65800000.0
2009-01-05 23:05:00,1.61335,1.61415,1.61315,1.61325,106200000.0
2009-01-05 23:06:00,1.6133,1.6133,1.6123,1.6129,98500000.0
2009-01-05 23:07:00,1.6129,1.61305,1.6123,1.613,96800000.0
2009-01-05 23:08:00,1.61315,1.61425,1.6131,1.6138,61200000.0
2009-01-05 23:09:00,1.61405,1.6147,1.61395,1.6147,77400000.0
2009-01-05 23:10:00,1.6147,1.6147,1.6144,1.61465,39600000.0
2009-01-05 23:11:00,1.61465,1.61495,1.61465,1.61485,23400000.0
2009-01-05 23:12:00,1.6146,1.61545,1.6146,1.6152,69000000.0
2009-01-05 23:13:00,1.6152,1.61575,1.61515,1.61545,54400000.0
2009-01-05 23:14:00,1.6155,1.61655,1.6155,1.61635,130600000.0
2009-01-05 23:15:00,1.6163,1.61685,1.6163,1.6164,50600000.0
2009-01-05 23:16:00,1.6164,1.61655,1.6164,1.61655,90400000.0
2009-01-05 23:17:00,1.61655,1.6173,1.6164,1.6171,76600000.0
2009-01-05 23:18:00,1.61695,1.61725,1.61695,1.61725,59400000.0
2009-01-05 23:19:00,1.61725,1.6173,1.6165,1.6168,73400000.0
2009-01-05 23:20:00,1.61675,1.61715,1.61635,1.61635,53400000.0
2009-01-05 23:21:00,1.6165,1.61685,1.6163,1.61635,55000000.0
2009-01-05 23:22:00,1.61635,1.61725,1.61635,1.6168,97800000.0
2009-01-05 23:23:00,1.6165,1.6171,1.6165,1.6165,94000000.0
2009-01-05 23:24:00,1.6165,1.6165,1.6151,1.6156,73400000.0
2009-01-05 23:25:00,1.61565,1.61575,1.6154,1.61575,83800000.0
2009-01-05 23:26:00,1.61575,1.6173,1.61575,1.617,103400000.0
2009-01-05 23:27:00,1.6169,1.6169,1.6162,1.6163,73000000.0
2009-01-05 23:28:00,1.61635,1.61635,1.61585,1.61605,57400000.0
2009-01-05 23:29:00,1.61605,1.61685,1.61595,1.6167,68000000.0
2009-01-05 23:30:00,1.6167,1.6173,1.61665,1.61725,27400000.0
2009-01-05 23:31:00,1.61715,1.6174,1.61705,1.61735,27800000.0
2009-01-05 23:32:00,1.61745,1.61745,1.61725,1.61725,14000000.0
2009-01-05 23:33:00,1.6172,1.6179,1.6172,1.6175,18200000.0
2009-01-05 23:34:00,1.6175,1.6176,1.6175,1.6175,12200000.0
2009-01-05 23:35:00,1.6175,1.6184,1.6175,1.6184,36000000.0
2009-01-05 23:36:00,1.61845,1.61865,1.6183,1.6186,28600000.0
2009-01-05 23:37:00,1.61855,1.6192,1.61855,1.61915,32800000.0
2009-01-05 23:38:00,1.61915,1.61915,1.6188,1.6189,48800000.0
2009-01-05 23:39:00,1.61905,1.61905,1.6189,1.6189,18400000.0
2009-01-05 23:40:00,1.6197,1.6201,1.6186,1.61895,153000000.0
2009-01-05 23:41:00,1.6189,1.61925,1.61875,1.61915,58600000.0
2009-01-05 23:42:00,1.61905,1.6193,1.61895,1.6192,19800000.0
2009-01-05 23:43:00,1.61915,1.6193,1.619,1.6193,25000000.0
2009-01-05 23:44:00,1.6193,1.6193,1.61835,1.6191,120400000.0
2009-01-05 23:45:00,1.61885,1.619,1.6188,1.6189,62400000.0
2009-01-05 23:46:00,1.6189,1.6192,1.6186,1.6189,117600000.0
2009-01-05 23:47:00,1.61885,1.61885,1.61725,1.6182,76400000.0
2009-01-05 23:48:00,1.6182,1.6184,1.6175,1.61835,81200000.0
2009-01-05 23:49:00,1.61825,1.61825,1.61745,1.61785,57800000.0
2009-01-05 23:50:00,1.6178,1.6194,1.6177,1.6193,93000000.0
2009-01-05 23:51:00,1.61905,1.6192,1.61885,1.61915,56400000.0
2009-01-05 23:52:00,1.61905,1.62015,1.61905,1.61955,60400000.0
2009-01-05 23:53:00,1.6196,1.6199,1.6195,1.61975,83000000.0
2009-01-05 23:54:00,1.6197,1.6203,1.61955,1.6197,63800000.0
2009-01-05 23:55:00,1.6199,1.62035,1.61975,1.61985,74000000.0
2009-01-05 23:56:00,1.61995,1.62065,1.6199,1.62065,66200000.0
2009-01-05 23:57:00,1.62035,1.6211,1.62035,1.621,87400000.0
2009-01-05 23:58:00,1.621,1.622,1.6208,1.62105,56600000.0
2009-01-05 23:59:00,1.6208,1.62095,1.6188,1.6205,99200000.0
2009-01-06 00:00:00,1.6204,1.6208,1.62035,1.62055,36800000.0
2009-01-06 00:01:00,1.6207,1.6209,1.6205,1.6209,17600000.0
2009-01-06 00:02:00,1.6208,1.6208,1.62025,1.6205,48000000.0
2009-01-06 00:03:00,1.6204,1.62095,1.62025,1.62095,30400000.0
2009-01-06 00:04:00,1.6209,1.62095,1.62015,1.62015,49800000.0
2009-01-06 00:05:00,1.6201,1.6207,1.62,1.6207,54800000.0
2009-01-06 00:06:00,1.62055,1.6209,1.62035,1.6209,16200000.0
2009-01-06 00:07:00,1.62095,1.6219,1.6207,1.6218,25800000.0
2009-01-06 00:08:00,1.62165,1.62235,1.62155,1.6217,51200000.0
2009-01-06 00:09:00,1.62175,1.6219,1.62155,1.6217,32000000.0
2009-01-06 00:10:00,1.62175,1.62265,1.6217,1.6223,31000000.0
2009-01-06 00:11:00,1.62205,1.6221,1.62185,1.6221,30800000.0
2009-01-06 00:12:00,1.622,1.6222,1.62195,1.6221,17800000.0
2009-01-06 00:13:00,1.6221,1.6224,1.6221,1.62215,13000000.0
2009-01-06 00:14:00,1.6225,1.6225,1.6223,1.62235,24200000.0
2009-01-06 00:15:00,1.62235,1.62235,1.6223,1.6223,5200000.0
2009-01-06 00:16:00,1.6222,1.62225,1.62215,1.62215,27600000.0
2009-01-06 00:17:00,1.62205,1.62225,1.62205,1.62215,12400000.0
2009-01-06 00:18:00,1.62225,1.62235,1.62215,1.62215,11800000.0
2009-01-06 00:19:00,1.6222,1.62225,1.62155,1.62155,33400000.0
2009-01-06 00:20:00,1.62155,1.6221,1.62155,1.6221,56600000.0
2009-01-06 00:21:00,1.6219,1.6222,1.6219,1.6222,18200000.0
2009-01-06 00:22:00,1.6222,1.62225,1.622,1.62225,11200000.0
2009-01-06 00:23:00,1.62235,1.62235,1.6222,1.6222,3200000.0
2009-01-06 00:24:00,1.6222,1.6224,1.62205,1.62225,14600000.0
2009-01-06 00:25:00,1.6222,1.6222,1.62215,1.6222,6400000.0
2009-01-06 00:26:00,1.6223,1.6225,1.62215,1.6223,19800000.0
2009-01-06 00:27:00,1.62225,1.62245,1.62215,1.62245,15000000.0
2009-01-06 00:28:00,1.62235,1.62335,1.6223,1.62315,46200000.0
2009-01-06 00:29:00,1.62325,1.62415,1.62325,1.6235,26200000.0
2009-01-06 00:30:00,1.6242,1.6242,1.62355,1.62415,34000000.0
2009-01-06 00:31:00,1.6244,1.6251,1.62395,1.62395,47400000.0
2009-01-06 00:32:00,1.6237,1.62425,1.6231,1.62425,76600000.0
2009-01-06 00:33:00,1.62425,1.62425,1.62375,1.6242,39800000.0
2009-01-06 00:34:00,1.62425,1.6244,1.62425,1.6244,5400000.0
2009-01-06 00:35:00,1.6244,1.6246,1.6244,1.62455,15800000.0
2009-01-06 00:36:00,1.6246,1.6249,1.624,1.6243,55300000.0
2009-01-06 00:37:00,1.6243,1.6243,1.62385,1.62385,21400000.0
2009-01-06 00:38:00,1.6239,1.62425,1.6232,1.6233,98600000.0
2009-01-06 00:39:00,1.6232,1.6232,1.6226,1.6226,53400000.0
2009-01-06 00:40:00,1.6226,1.6226,1.6221,1.6225,29600000.0
2009-01-06 00:41:00,1.6221,1.6229,1.6221,1.6226,40200000.0
2009-01-06 00:42:00,1.6226,1.6226,1.6226,1.6226,11000000.0
2009-01-06 00:43:00,1.6226,1.62295,1.6226,1.6226,95200000.0
2009-01-06 00:44:00,1.6226,1.6229,1.6226,1.6229,26200000.0
2009-01-06 00:45:00,1.6229,1.6229,1.6227,1.6227,15800000.0
2009-01-06 00:46:00,1.62275,1.62335,1.62275,1.62335,18000000.0
2009-01-06 00:47:00,1.6234,1.6234,1.6234,1.6234,1800000.0
2009-01-06 00:48:00,1.6235,1.62445,1.6235,1.62435,33000000.0
2009-01-06 00:49:00,1.6244,1.6244,1.6244,1.6244,5400000.0
2009-01-06 00:50:00,1.62435,1.62435,1.624,1.62425,25400000.0
2009-01-06 00:51:00,1.62425,1.62425,1.62415,1.62425,25200000.0
2009-01-06 00:52:00,1.62425,1.6244,1.62425,1.62425,13000000.0
2009-01-06 00:53:00,1.6243,1.6247,1.62425,1.62425,34600000.0
2009-01-06 00:54:00,1.62425,1.62425,1.6236,1.62415,48600000.0
2009-01-06 00:55:00,1.62395,1.62395,1.6234,1.62365,35200000.0
2009-01-06 00:56:00,1.6236,1.62445,1.6235,1.62435,63800000.0
2009-01-06 00:57:00,1.6244,1.6247,1.6241,1.6241,36700000.0
2009-01-06 00:58:00,1.62405,1.62445,1.62305,1.62335,91400000.0
2009-01-06 00:59:00,1.6232,1.62365,1.62295,1.62335,59600000.0
2009-01-06 01:00:00,1.6235,1.62385,1.6226,1.6226,53400000.0
2009-01-06 01:01:00,1.6226,1.6226,1.6226,1.6226,18000000.0
2009-01-06 01:02:00,1.6226,1.6228,1.6226,1.6226,19400000.0
2009-01-06 01:03:00,1.6226,1.623,1.6226,1.6226,28000000.0
2009-01-06 01:04:00,1.6226,1.6226,1.62085,1.62085,36400000.0
2009-01-06 01:05:00,1.62085,1.6221,1.62,1.62035,46200000.0
2009-01-06 01:06:00,1.62035,1.62065,1.6203,1.62065,18400000.0
2009-01-06 01:07:00,1.62065,1.6226,1.62065,1.62075,33200000.0
2009-01-06 01:08:00,1.6204,1.6225,1.62015,1.621,29200000.0
2009-01-06 01:09:00,1.62075,1.6226,1.62065,1.6226,28800000.0
2009-01-06 01:10:00,1.6226,1.62305,1.6226,1.6226,19600000.0
2009-01-06 01:11:00,1.6179,1.6185,1.6178,1.6184,10000000.0
2009-01-06 01:12:00,1.6183,1.6199,1.6181,1.6198,10000000.0
2009-01-06 01:13:00,1.6226,1.6226,1.6226,1.6226,10000000.0
2009-01-06 01:14:00,1.6226,1.6226,1.6226,1.6226,10000000.0
2009-01-06 01:15:00,1.6226,1.6226,1.6226,1.6226,4000000.0
2009-01-06 01:16:00,1.6226,1.6226,1.6226,1.6226,12000000.0
2009-01-06 01:17:00,1.6226,1.6226,1.6226,1.6226,26000000.0
2009-01-06 01:18:00,1.6226,1.6226,1.6226,1.6226,10000000.0
2009-01-06 01:19:00,1.6226,1.6226,1.6226,1.6226,5000000.0
2009-01-06 01:20:00,1.6226,1.6226,1.6221,1.6226,26400000.0
2009-01-06 01:21:00,1.6226,1.6226,1.6226,1.6226,7000000.0
2009-01-06 01:22:00,1.6226,1.6226,1.6226,1.6226,32000000.0
2009-01-06 01:23:00,1.6226,1.6226,1.6225,1.6226,9000000.0
2009-01-06 01:24:00,1.6203,1.6205,1.6202,1.6202,1000000.0
2009-01-06 01:25:00,1.6226,1.6226,1.6226,1.6226,1000000.0
2009-01-06 01:26:00,1.6226,1.6226,1.6221,1.6221,8000000.0
2009-01-06 01:27:00,1.6221,1.6225,1.6221,1.6221,14800000.0
2009-01-06 01:28:00,1.6221,1.6226,1.62035,1.6206,33200000.0
2009-01-06 01:29:00,1.6221,1.6226,1.62055,1.6221,25400000.0
2009-01-06 01:30:00,1.6221,1.6226,1.62055,1.6226,14200000.0
2009-01-06 01:31:00,1.6221,1.6221,1.6204,1.6204,33400000.0
2009-01-06 01:32:00,1.62035,1.62065,1.6203,1.6203,27200000.0
2009-01-06 01:33:00,1.62025,1.62035,1.62025,1.62035,12600000.0
2009-01-06 01:34:00,1.6205,1.62055,1.6191,1.6191,18800000.0
2009-01-06 01:35:00,1.6191,1.6191,1.61885,1.61905,18400000.0
2009-01-06 01:36:00,1.61905,1.61915,1.6189,1.61895,26400000.0
2009-01-06 01:37:00,1.61905,1.6196,1.61905,1.6195,50200000.0
2009-01-06 01:38:00,1.6196,1.6201,1.61915,1.62005,66800000.0
2009-01-06 01:39:00,1.62005,1.62035,1.61975,1.6203,56000000.0
2009-01-06 01:40:00,1.62025,1.62035,1.61985,1.62025,59600000.0
2009-01-06 01:41:00,1.62025,1.62025,1.61995,1.61995,80800000.0
2009-01-06 01:42:00,1.62,1.62005,1.6193,1.6194,44000000.0
2009-01-06 01:43:00,1.61935,1.61965,1.61915,1.61965,82200000.0
2009-01-06 01:44:00,1.61955,1.6198,1.6192,1.6194,85800000.0
2009-01-06 01:45:00,1.61945,1.61945,1.6194,1.6194,21800000.0
2009-01-06 01:46:00,1.61945,1.61955,1.6194,1.6194,50800000.0
2009-01-06 01:47:00,1.61945,1.61945,1.6194,1.61945,11800000.0
2009-01-06 01:48:00,1.61975,1.62095,1.6195,1.62095,130000000.0
2009-01-06 01:49:00,1.62095,1.621,1.62065,1.62095,96600000.0
2009-01-06 01:50:00,1.6209,1.6211,1.6205,1.62075,80800000.0
2009-01-06 01:51:00,1.62075,1.6209,1.6205,1.62055,50400000.0
2009-01-06 01:52:00,1.6205,1.6211,1.6205,1.6211,47600000.0
2009-01-06 01:53:00,1.6211,1.6213,1.62055,1.6213,80600000.0
2009-01-06 01:54:00,1.62075,1.6209,1.62075,1.62075,41200000.0
2009-01-06 01:55:00,1.62075,1.62075,1.6206,1.62075,18800000.0
2009-01-06 01:56:00,1.62085,1.621,1.62085,1.621,22000000.0
2009-01-06 01:57:00,1.62095,1.6227,1.62095,1.6212,201200000.0
2009-01-06 01:58:00,1.6211,1.6212,1.6204,1.62045,134400000.0
2009-01-06 01:59:00,1.62045,1.62065,1.6197,1.6197,134600000.0
2009-01-06 02:00:00,1.6197,1.6199,1.61795,1.6195,129800000.0
2009-01-06 02:01:00,1.61835,1.6197,1.6183,1.6196,32600000.0
2009-01-06 02:02:00,1.6196,1.6197,1.6182,1.6184,112600000.0
2009-01-06 02:03:00,1.61845,1.6195,1.6176,1.6176,58200000.0
2009-01-06 02:04:00,1.61765,1.6178,1.6163,1.61645,174200000.0
2009-01-06 02:05:00,1.6164,1.6168,1.61615,1.6168,171400000.0
2009-01-06 02:06:00,1.6168,1.6171,1.61665,1.61685,185400000.0
2009-01-06 02:07:00,1.61685,1.61765,1.61665,1.61725,86400000.0
2009-01-06 02:08:00,1.61735,1.6175,1.6173,1.6175,35800000.0
2009-01-06 02:09:00,1.61705,1.61725,1.6167,1.61715,83200000.0
2009-01-06 02:10:00,1.6171,1.6177,1.61685,1.61765,55200000.0
2009-01-06 02:11:00,1.6177,1.6184,1.6177,1.61835,77400000.0
2009-01-06 02:12:00,1.6183,1.61985,1.61785,1.6193,122200000.0
2009-01-06 02:13:00,1.61925,1.6197,1.61865,1.6191,68600000.0
2009-01-06 02:14:00,1.61915,1.61925,1.6189,1.61915,52200000.0
2009-01-06 02:15:00,1.6192,1.61955,1.61915,1.61925,64800000.0
2009-01-06 02:16:00,1.61925,1.6195,1.619,1.61915,115200000.0
2009-01-06 02:17:00,1.61925,1.61925,1.61905,1.61925,75600000.0
2009-01-06 02:18:00,1.6192,1.6192,1.6185,1.6185,98400000.0
2009-01-06 02:19:00,1.6185,1.61865,1.6185,1.6186,416800000.0
2009-01-06 02:20:00,1.6186,1.6195,1.6185,1.6188,152200000.0
2009-01-06 02:21:00,1.6189,1.61985,1.6188,1.6188,74400000.0
2009-01-06 02:22:00,1.6188,1.62005,1.6188,1.61975,37000000.0
2009-01-06 02:23:00,1.6197,1.62015,1.6195,1.61965,66200000.0
2009-01-06 02:24:00,1.61975,1.6202,1.6197,1.61985,101400000.0
2009-01-06 02:25:00,1.61995,1.62115,1.61965,1.6206,81400000.0
2009-01-06 02:26:00,1.6206,1.6208,1.6206,1.6206,30600000.0
2009-01-06 02:27:00,1.6206,1.62135,1.6206,1.62065,114000000.0
2009-01-06 02:28:00,1.62075,1.62075,1.6206,1.6206,60600000.0
2009-01-06 02:29:00,1.6206,1.6206,1.6206,1.6206,72000000.0
2009-01-06 02:30:00,1.6206,1.6208,1.6206,1.6207,120000000.0
2009-01-06 02:31:00,1.6208,1.62085,1.6206,1.6206,115200000.0
2009-01-06 02:32:00,1.6206,1.6207,1.6206,1.6207,132200000.0
2009-01-06 02:33:00,1.6207,1.6212,1.6207,1.6208,76000000.0
2009-01-06 02:34:00,1.6208,1.62085,1.6208,1.6208,103200000.0
2009-01-06 02:35:00,1.6208,1.6211,1.6208,1.6208,85200000.0
2009-01-06 02:36:00,1.6208,1.62135,1.6208,1.6213,76400000.0
2009-01-06 02:37:00,1.62135,1.62155,1.6207,1.6207,83400000.0
2009-01-06 02:38:00,1.6207,1.6207,1.6207,1.6207,279600000.0
2009-01-06 02:39:00,1.6208,1.6208,1.6207,1.6207,96600000.0
2009-01-06 02:40:00,1.6207,1.6209,1.6207,1.6208,94200000.0
2009-01-06 02:41:00,1.62075,1.62075,1.6207,1.6207,54000000.0
2009-01-06 02:42:00,1.6207,1.6207,1.6207,1.6207,196800000.0
2009-01-06 02:43:00,1.6207,1.62095,1.6207,1.6207,147600000.0
2009-01-06 02:44:00,1.6207,1.6207,1.6191,1.6207,277800000.0
2009-01-06 02:45:00,1.6206,1.6207,1.6179,1.6203,174800000.0
2009-01-06 02:46:00,1.6203,1.6207,1.6194,1.6194,115200000.0
2009-01-06 02:47:00,1.61935,1.61955,1.61905,1.6191,86800000.0
2009-01-06 02:48:00,1.6192,1.6195,1.6184,1.61845,84600000.0
2009-01-06 02:49:00,1.6184,1.61855,1.61775,1.61795,84600000.0
2009-01-06 02:50:00,1.61775,1.6179,1.61755,1.61785,100600000.0
2009-01-06 02:51:00,1.61785,1.61835,1.6176,1.61795,93200000.0
2009-01-06 02:52:00,1.61775,1.61775,1.61755,1.6176,26800000.0
2009-01-06 02:53:00,1.6176,1.61775,1.6176,1.61775,21200000.0
2009-01-06 02:54:00,1.61765,1.6178,1.6168,1.6172,101400000.0
2009-01-06 02:55:00,1.6172,1.6176,1.6168,1.61725,140600000.0
2009-01-06 02:56:00,1.6172,1.61755,1.61685,1.6172,63000000.0
2009-01-06 02:57:00,1.6172,1.6177,1.6171,1.61725,74600000.0
2009-01-06 02:58:00,1.6173,1.61735,1.61715,1.61725,34000000.0
2009-01-06 02:59:00,1.6173,1.61755,1.6173,1.6174,21600000.0
2009-01-06 03:00:00,1.6174,1.61775,1.6174,1.61745,43200000.0
2009-01-06 03:01:00,1.61755,1.6176,1.6166,1.61675,93600000.0
2009-01-06 03:02:00,1.61675,1.61685,1.61485,1.61545,125100000.0
2009-01-06 03:03:00,1.61545,1.61715,1.61545,1.61705,94900000.0
2009-01-06 03:04:00,1.6172,1.6172,1.6166,1.6166,100000000.0
2009-01-06 03:05:00,1.6166,1.617,1.6166,1.6166,95600000.0
2009-01-06 03:06:00,1.6166,1.6176,1.6166,1.6175,140800000.0
2009-01-06 03:07:00,1.6176,1.6176,1.6166,1.61675,76800000.0
2009-01-06 03:08:00,1.61675,1.61705,1.6166,1.61695,101200000.0
2009-01-06 03:09:00,1.61695,1.61705,1.6166,1.6166,93400000.0
2009-01-06 03:10:00,1.6166,1.6166,1.6154,1.61615,175000000.0
2009-01-06 03:11:00,1.61615,1.6167,1.6157,1.61665,95000000.0
2009-01-06 03:12:00,1.6166,1.6174,1.6166,1.6169,74400000.0
2009-01-06 03:13:00,1.61705,1.61705,1.6163,1.6166,141200000.0
2009-01-06 03:14:00,1.61665,1.617,1.6163,1.617,95800000.0
2009-01-06 03:15:00,1.617,1.6172,1.61665,1.61665,99000000.0
2009-01-06 03:16:00,1.61665,1.61715,1.6166,1.617,63200000.0
2009-01-06 03:17:00,1.61715,1.61715,1.617,1.61715,38600000.0
2009-01-06 03:18:00,1.6171,1.6171,1.617,1.61705,24400000.0
2009-01-06 03:19:00,1.61705,1.6177,1.6169,1.6177,49200000.0
2009-01-06 03:20:00,1.61795,1.61795,1.6175,1.6179,41000000.0
2009-01-06 03:21:00,1.61795,1.61795,1.61735,1.6174,134800000.0
2009-01-06 03:22:00,1.6173,1.61775,1.6173,1.6177,87000000.0
2009-01-06 03:23:00,1.61775,1.61775,1.6176,1.6176,44200000.0
2009-01-06 03:24:00,1.61765,1.61765,1.6167,1.617,77800000.0
2009-01-06 03:25:00,1.61705,1.61705,1.61665,1.6169,63000000.0
2009-01-06 03:26:00,1.61685,1.61715,1.61595,1.61615,97800000.0
2009-01-06 03:27:00,1.61615,1.6163,1.6159,1.61625,100200000.0
2009-01-06 03:28:00,1.6163,1.6165,1.61625,1.61625,124600000.0
2009-01-06 03:29:00,1.6161,1.6165,1.61605,1.61645,39000000.0
2009-01-06 03:30:00,1.6164,1.61645,1.61615,1.61615,76000000.0
2009-01-06 03:31:00,1.6164,1.61645,1.6163,1.6164,21400000.0
2009-01-06 03:32:00,1.6162,1.6165,1.6162,1.6165,14800000.0
2009-01-06 03:33:00,1.6164,1.61685,1.6164,1.61675,93800000.0
2009-01-06 03:34:00,1.61685,1.61725,1.6165,1.6165,38000000.0
2009-01-06 03:35:00,1.6166,1.6169,1.6164,1.6165,74200000.0
2009-01-06 03:36:00,1.6167,1.6169,1.61645,1.61675,52200000.0
2009-01-06 03:37:00,1.6168,1.61685,1.61645,1.6165,24400000.0
2009-01-06 03:38:00,1.61645,1.61695,1.61645,1.6167,59200000.0
2009-01-06 03:39:00,1.61665,1.61665,1.6165,1.61655,14400000.0
2009-01-06 03:40:00,1.61655,1.61675,1.61655,1.61675,21200000.0
2009-01-06 03:41:00,1.61665,1.61665,1.6165,1.6166,28400000.0
2009-01-06 03:42:00,1.61665,1.61705,1.61665,1.61705,60000000.0
2009-01-06 03:43:00,1.61705,1.61735,1.6169,1.6169,95000000.0
2009-01-06 03:44:00,1.61685,1.61685,1.6165,1.61655,30000000.0
2009-01-06 03:45:00,1.6165,1.61675,1.6165,1.6167,84800000.0
2009-01-06 03:46:00,1.61655,1.61695,1.61655,1.6166,76400000.0
2009-01-06 03:47:00,1.61665,1.6167,1.61645,1.61655,43000000.0
2009-01-06 03:48:00,1.6166,1.61695,1.6165,1.61675,89600000.0
2009-01-06 03:49:00,1.61665,1.6169,1.61655,1.61685,85200000.0
2009-01-06 03:50:00,1.61685,1.61685,1.6164,1.61645,77800000.0
2009-01-06 03:51:00,1.6164,1.6165,1.6164,1.6164,159800000.0
2009-01-06 03:52:00,1.6165,1.6167,1.6164,1.61645,56800000.0
2009-01-06 03:53:00,1.6165,1.61655,1.6164,1.61655,123000000.0
2009-01-06 03:54:00,1.6165,1.61655,1.6164,1.6165,73200000.0
2009-01-06 03:55:00,1.61645,1.6166,1.6164,1.61655,38400000.0
2009-01-06 03:56:00,1.6166,1.6166,1.6166,1.6166,5200000.0
2009-01-06 03:57:00,1.61675,1.61675,1.61655,1.61665,15600000.0
2009-01-06 03:58:00,1.61665,1.61755,1.61645,1.61755,45100000.0
2009-01-06 03:59:00,1.6178,1.6178,1.61755,1.6177,34200000.0
2009-01-06 04:00:00,1.6177,1.6179,1.61765,1.6178,45000000.0
2009-01-06 04:01:00,1.61785,1.61815,1.6178,1.618,48600000.0
2009-01-06 04:02:00,1.6181,1.61835,1.6177,1.61785,43200000.0
2009-01-06 04:03:00,1.61785,1.6187,1.61785,1.61845,86400000.0
2009-01-06 04:04:00,1.6185,1.61925,1.6185,1.619,115200000.0
2009-01-06 04:05:00,1.61915,1.6192,1.6187,1.61885,95400000.0
2009-01-06 04:06:00,1.61885,1.61925,1.6188,1.61915,77400000.0
2009-01-06 04:07:00,1.6192,1.62,1.6184,1.6187,81600000.0
2009-01-06 04:08:00,1.61875,1.619,1.61845,1.61895,54000000.0
2009-01-06 04:09:00,1.619,1.6195,1.61895,1.6194,52200000.0
2009-01-06 04:10:00,1.6193,1.61965,1.6192,1.61965,20400000.0
2009-01-06 04:11:00,1.6196,1.61975,1.6186,1.61895,70000000.0
2009-01-06 04:12:00,1.6189,1.61905,1.61885,1.61895,21800000.0
2009-01-06 04:13:00,1.6189,1.61925,1.6189,1.619,60000000.0
2009-01-06 04:14:00,1.61955,1.61985,1.619,1.61985,70600000.0
2009-01-06 04:15:00,1.6199,1.6199,1.6193,1.6197,39000000.0
2009-01-06 04:16:00,1.61965,1.6199,1.61925,1.61955,63000000.0
2009-01-06 04:17:00,1.61965,1.61965,1.6188,1.6191,101400000.0
2009-01-06 04:18:00,1.61905,1.61915,1.6189,1.61905,67800000.0
2009-01-06 04:19:00,1.6189,1.6189,1.61775,1.6181,100400000.0
2009-01-06 04:20:00,1.61795,1.61805,1.6176,1.61785,123400000.0
2009-01-06 04:21:00,1.6177,1.6182,1.61765,1.61815,84000000.0
2009-01-06 04:22:00,1.6182,1.6183,1.61805,1.6182,35800000.0
2009-01-06 04:23:00,1.6203,1.6204,1.6201,1.6202,25600000.0
2009-01-06 04:24:00,1.6183,1.6186,1.6183,1.6186,25600000.0
2009-01-06 04:25:00,1.6183,1.61845,1.6182,1.61845,17200000.0
2009-01-06 04:26:00,1.6184,1.61855,1.6183,1.6184,19200000.0
2009-01-06 04:27:00,1.61835,1.61845,1.61835,1.61845,3600000.0
2009-01-06 04:28:00,1.6184,1.61845,1.6176,1.6176,28000000.0
2009-01-06 04:29:00,1.6177,1.6179,1.6176,1.6176,51000000.0
2009-01-06 04:30:00,1.61765,1.6177,1.6176,1.6177,34000000.0
2009-01-06 04:31:00,1.61785,1.6186,1.6177,1.6183,69000000.0
2009-01-06 04:32:00,1.6191,1.6196,1.619,1.6195,58600000.0
2009-01-06 04:33:00,1.6185,1.61855,1.61825,1.61855,58600000.0
2009-01-06 04:34:00,1.61865,1.61955,1.61865,1.61945,112800000.0
2009-01-06 04:35:00,1.61955,1.6201,1.6194,1.6196,203400000.0
2009-01-06 04:36:00,1.61945,1.62025,1.61945,1.62025,60200000.0
2009-01-06 04:37:00,1.62025,1.6209,1.6201,1.6202,95000000.0
2009-01-06 04:38:00,1.6201,1.62115,1.6201,1.62115,56200000.0
2009-01-06 04:39:00,1.6209,1.6209,1.62075,1.6208,24800000.0
2009-01-06 04:40:00,1.6207,1.621,1.62,1.62095,168200000.0
2009-01-06 04:41:00,1.6209,1.6215,1.62075,1.62145,42000000.0
2009-01-06 04:42:00,1.62105,1.6215,1.62105,1.6214,42800000.0
2009-01-06 04:43:00,1.6213,1.6213,1.62045,1.62115,73000000.0
2009-01-06 04:44:00,1.62125,1.6215,1.6206,1.6206,62800000.0
2009-01-06 04:45:00,1.62055,1.6208,1.6201,1.6201,117600000.0
2009-01-06 04:46:00,1.6201,1.6201,1.61825,1.62005,84200000.0
2009-01-06 04:47:00,1.62005,1.6202,1.6196,1.6201,59800000.0
2009-01-06 04:48:00,1.6201,1.6201,1.61965,1.61995,91600000.0
2009-01-06 04:49:00,1.61995,1.62,1.6198,1.61985,33600000.0
2009-01-06 04:50:00,1.62005,1.6201,1.6199,1.6199,69600000.0
2009-01-06 04:51:00,1.61985,1.62005,1.6198,1.62,41200000.0
2009-01-06 04:52:00,1.62,1.62,1.6198,1.6199,33800000.0
2009-01-06 04:53:00,1.61985,1.61985,1.6196,1.6197,19200000.0
2009-01-06 04:54:00,1.6198,1.6203,1.6197,1.62005,41600000.0
2009-01-06 04:55:00,1.62005,1.6202,1.6196,1.6197,68400000.0
2009-01-06 04:56:00,1.61975,1.6198,1.6192,1.6194,74000000.0
2009-01-06 04:57:00,1.6195,1.6199,1.6194,1.6198,115200000.0
2009-01-06 04:58:00,1.6198,1.62,1.61955,1.6197,38000000.0
2009-01-06 04:59:00,1.6197,1.62,1.61965,1.61975,62600000.0
2009-01-06 05:00:00,1.61975,1.6201,1.61945,1.61955,93000000.0
2009-01-06 05:01:00,1.6195,1.61985,1.6193,1.6198,54200000.0
2009-01-06 05:02:00,1.61985,1.6203,1.61985,1.6203,28200000.0
2009-01-06 05:03:00,1.62035,1.6204,1.6202,1.6204,36200000.0
2009-01-06 05:04:00,1.62045,1.6213,1.62045,1.6208,125600000.0
2009-01-06 05:05:00,1.62075,1.6212,1.6206,1.62085,105000000.0
2009-01-06 05:06:00,1.6209,1.6209,1.6206,1.6207,83600000.0
2009-01-06 05:07:00,1.62075,1.62075,1.62055,1.6206,13800000.0
2009-01-06 05:08:00,1.6206,1.62065,1.62035,1.6206,50800000.0
2009-01-06 05:09:00,1.6207,1.62115,1.62055,1.62105,134000000.0
2009-01-06 05:10:00,1.62105,1.6211,1.6207,1.6208,65800000.0
2009-01-06 05:11:00,1.6207,1.62095,1.62055,1.6209,74400000.0
2009-01-06 05:12:00,1.62105,1.62105,1.6209,1.62105,12200000.0
2009-01-06 05:13:00,1.621,1.621,1.621,1.621,5200000.0
2009-01-06 05:14:00,1.621,1.621,1.62085,1.62085,5000000.0
2009-01-06 05:15:00,1.6208,1.6208,1.6207,1.6207,12400000.0
2009-01-06 05:16:00,1.62075,1.62075,1.6205,1.6205,36200000.0
2009-01-06 05:17:00,1.6206,1.6206,1.6206,1.6206,1800000.0
2009-01-06 05:18:00,1.6206,1.62095,1.6205,1.62095,24600000.0
2009-01-06 05:19:00,1.62095,1.62115,1.6207,1.62105,41600000.0
2009-01-06 05:20:00,1.62115,1.62115,1.62105,1.62105,5000000.0
2009-01-06 05:21:00,1.62105,1.62125,1.6209,1.62115,33000000.0
2009-01-06 05:22:00,1.62125,1.6214,1.62125,1.62135,22600000.0
2009-01-06 05:23:00,1.62145,1.62145,1.621,1.6211,34800000.0
2009-01-06 05:24:00,1.6212,1.62125,1.6211,1.6212,26000000.0
2009-01-06 05:25:00,1.62125,1.62125,1.62125,1.62125,1800000.0
2009-01-06 05:26:00,1.6212,1.62185,1.6211,1.62135,15800000.0
2009-01-06 05:27:00,1.62175,1.62175,1.62155,1.62155,10600000.0
2009-01-06 05:28:00,1.6215,1.6215,1.6208,1.6208,22800000.0
2009-01-06 05:29:00,1.6184,1.6186,1.6182,1.6184,4000000.0
2009-01-06 05:30:00,1.6185,1.6185,1.6182,1.6183,4000000.0
2009-01-06 05:31:00,1.6207,1.6207,1.6207,1.6207,4000000.0
2009-01-06 05:32:00,1.6207,1.6207,1.6207,1.6207,16000000.0
2009-01-06 05:33:00,1.6207,1.6207,1.6207,1.6207,2000000.0
2009-01-06 05:34:00,1.6207,1.6207,1.6207,1.6207,3000000.0
2009-01-06 05:35:00,1.6207,1.6207,1.6207,1.6207,2000000.0
2009-01-06 05:36:00,1.6207,1.6207,1.6207,1.6207,1000000.0
2009-01-06 05:37:00,1.6207,1.62095,1.6207,1.6208,26200000.0
2009-01-06 05:38:00,1.62075,1.62085,1.6207,1.62075,37800000.0
2009-01-06 05:39:00,1.6207,1.6207,1.6207,1.6207,7000000.0
2009-01-06 05:40:00,1.6198,1.6198,1.6187,1.6188,12400000.0
2009-01-06 05:41:00,1.6207,1.6207,1.6207,1.6207,12400000.0
2009-01-06 05:42:00,1.6207,1.6207,1.6207,1.6207,37400000.0
2009-01-06 05:43:00,1.6207,1.6207,1.6207,1.6207,1000000.0
2009-01-06 05:44:00,1.6186,1.6186,1.6149,1.6157,7000000.0
2009-01-06 05:45:00,1.6207,1.6207,1.6207,1.6207,7000000.0
2009-01-06 05:46:00,1.6207,1.6207,1.6207,1.6207,9000000.0
2009-01-06 05:47:00,1.6207,1.6207,1.6207,1.6207,4000000.0
2009-01-06 05:48:00,1.6207,1.6207,1.6207,1.6207,1000000.0
2009-01-06 05:49:00,1.6207,1.62075,1.6207,1.6207,11000000.0
2009-01-06 05:50:00,1.6207,1.6209,1.6207,1.6209,14200000.0
2009-01-06 05:51:00,1.62105,1.6212,1.62105,1.6211,12600000.0
2009-01-06 05:52:00,1.621,1.6211,1.621,1.6211,12400000.0
2009-01-06 05:53:00,1.62115,1.62115,1.62115,1.62115,1800000.0
2009-01-06 05:54:00,1.6212,1.62125,1.62115,1.62115,10800000.0
2009-01-06 05:55:00,1.6211,1.62125,1.6209,1.62125,28400000.0
2009-01-06 05:56:00,1.62135,1.62195,1.6212,1.62185,49600000.0
2009-01-06 05:57:00,1.6218,1.6218,1.62145,1.6218,54000000.0
2009-01-06 05:58:00,1.6214,1.6214,1.6207,1.6207,52000000.0
2009-01-06 05:59:00,1.6207,1.6207,1.6181,1.6181,44600000.0
2009-01-06 06:00:00,1.61805,1.6207,1.6178,1.6207,52000000.0
2009-01-06 06:01:00,1.6205,1.6207,1.61885,1.61905,80300000.0
2009-01-06 06:02:00,1.6191,1.6195,1.6191,1.6195,83200000.0
2009-01-06 06:03:00,1.61955,1.61955,1.6187,1.6187,64800000.0
2009-01-06 06:04:00,1.6189,1.6189,1.6187,1.6189,30400000.0
2009-01-06 06:05:00,1.6189,1.6189,1.6189,1.6189,7200000.0
2009-01-06 06:06:00,1.6189,1.619,1.6189,1.6189,57200000.0
2009-01-06 06:07:00,1.6189,1.61905,1.6189,1.6189,90600000.0
2009-01-06 06:08:00,1.6189,1.619,1.6189,1.6189,37000000.0
2009-01-06 06:09:00,1.61895,1.62005,1.61895,1.61985,71600000.0
2009-01-06 06:10:00,1.61975,1.61975,1.61945,1.61955,40200000.0
2009-01-06 06:11:00,1.6196,1.61975,1.6196,1.61975,4800000.0
2009-01-06 06:12:00,1.61955,1.6198,1.61955,1.6198,37000000.0
2009-01-06 06:13:00,1.61965,1.6198,1.61925,1.6196,110800000.0
2009-01-06 06:14:00,1.61955,1.61975,1.6193,1.61945,37200000.0
2009-01-06 06:15:00,1.6194,1.61955,1.6192,1.6192,36000000.0
2009-01-06 06:16:00,1.61925,1.61975,1.6192,1.6197,41800000.0
2009-01-06 06:17:00,1.61965,1.62025,1.6196,1.6201,104540000.0
2009-01-06 06:18:00,1.6201,1.62055,1.61995,1.62025,54000000.0
2009-01-06 06:19:00,1.6204,1.62065,1.62025,1.6204,87900000.0
2009-01-06 06:20:00,1.62055,1.6208,1.6203,1.6208,65200000.0
2009-01-06 06:21:00,1.62075,1.62075,1.6203,1.6204,10200000.0
2009-01-06 06:22:00,1.6205,1.62075,1.6204,1.62065,26800000.0
2009-01-06 06:23:00,1.62075,1.6209,1.6202,1.6202,34400000.0
2009-01-06 06:24:00,1.6203,1.6206,1.6193,1.6197,113600000.0
2009-01-06 06:25:00,1.6197,1.6197,1.6186,1.61895,104600000.0
2009-01-06 06:26:00,1.61905,1.6191,1.6186,1.6186,100800000.0
2009-01-06 06:27:00,1.6186,1.6189,1.6186,1.6186,98600000.0
2009-01-06 06:28:00,1.6186,1.61885,1.6186,1.6186,64000000.0
2009-01-06 06:29:00,1.6186,1.6189,1.6186,1.61865,67200000.0
2009-01-06 06:30:00,1.61865,1.61865,1.6186,1.6186,14800000.0
2009-01-06 06:31:00,1.6186,1.6192,1.6186,1.6186,29000000.0
2009-01-06 06:32:00,1.6186,1.6186,1.61645,1.6165,163600000.0
2009-01-06 06:33:00,1.61655,1.61775,1.6165,1.61735,141000000.0
2009-01-06 06:34:00,1.6174,1.61845,1.6173,1.61835,93000000.0
2009-01-06 06:35:00,1.6183,1.61885,1.61815,1.61875,65200000.0
2009-01-06 06:36:00,1.6187,1.6188,1.6182,1.61875,108800000.0
2009-01-06 06:37:00,1.6186,1.6187,1.6182,1.6186,73000000.0
2009-01-06 06:38:00,1.61855,1.6194,1.61825,1.6194,56000000.0
2009-01-06 06:39:00,1.61935,1.6202,1.61935,1.62005,54200000.0
2009-01-06 06:40:00,1.6201,1.62015,1.6185,1.61885,91800000.0
2009-01-06 06:41:00,1.6188,1.6188,1.6186,1.6186,28800000.0
2009-01-06 06:42:00,1.61865,1.6188,1.61855,1.6187,29000000.0
2009-01-06 06:43:00,1.6186,1.6187,1.6185,1.6185,32200000.0
2009-01-06 06:44:00,1.6186,1.6186,1.6154,1.6159,77200000.0
2009-01-06 06:45:00,1.6159,1.61735,1.6159,1.61625,131200000.0
2009-01-06 06:46:00,1.6162,1.61765,1.6162,1.61755,131400000.0
2009-01-06 06:47:00,1.6176,1.61825,1.61745,1.61745,68600000.0
2009-01-06 06:48:00,1.6181,1.61835,1.6167,1.61815,164200000.0
2009-01-06 06:49:00,1.6184,1.6184,1.6171,1.6174,179700000.0
2009-01-06 06:50:00,1.6174,1.6178,1.6172,1.6178,159200000.0
2009-01-06 06:51:00,1.6178,1.6199,1.61775,1.619,132400000.0
2009-01-06 06:52:00,1.619,1.61905,1.6182,1.6182,85200000.0
2009-01-06 06:53:00,1.6182,1.6188,1.61755,1.618,123200000.0
2009-01-06 06:54:00,1.6181,1.6188,1.6181,1.6184,140000000.0
2009-01-06 06:55:00,1.6183,1.6184,1.61765,1.61765,105800000.0
2009-01-06 06:56:00,1.6177,1.6183,1.6177,1.618,101800000.0
2009-01-06 06:57:00,1.618,1.6186,1.618,1.6183,77200000.0
2009-01-06 06:58:00,1.61825,1.6189,1.6177,1.61825,72800000.0
2009-01-06 06:59:00,1.6181,1.61835,1.6181,1.61835,42400000.0
2009-01-06 07:00:00,1.6183,1.6183,1.6176,1.6176,97000000.0
2009-01-06 07:01:00,1.6176,1.6176,1.6176,1.6176,49000000.0
2009-01-06 07:02:00,1.6176,1.6184,1.6176,1.61815,89600000.0
2009-01-06 07:03:00,1.6182,1.61835,1.6176,1.6176,99400000.0
2009-01-06 07:04:00,1.6176,1.61775,1.6176,1.6176,108000000.0
2009-01-06 07:05:00,1.6176,1.6177,1.6176,1.6176,62800000.0
2009-01-06 07:06:00,1.6176,1.6178,1.6176,1.6176,126200000.0
2009-01-06 07:07:00,1.6176,1.6178,1.6176,1.6176,127400000.0
2009-01-06 07:08:00,1.6176,1.618,1.6176,1.61765,67400000.0
2009-01-06 07:09:00,1.61775,1.6181,1.61765,1.6178,106000000.0
2009-01-06 07:10:00,1.61765,1.61805,1.6176,1.61765,91200000.0
2009-01-06 07:11:00,1.6179,1.618,1.61765,1.618,16400000.0
2009-01-06 07:12:00,1.618,1.6185,1.6177,1.6183,119800000.0
2009-01-06 07:13:00,1.6183,1.61865,1.61775,1.6183,67200000.0
2009-01-06 07:14:00,1.61835,1.6187,1.6183,1.6186,33800000.0
2009-01-06 07:15:00,1.6187,1.6187,1.6176,1.6176,77200000.0
2009-01-06 07:16:00,1.6176,1.6176,1.61585,1.6176,143000000.0
2009-01-06 07:17:00,1.6176,1.6176,1.61645,1.6175,48600000.0
2009-01-06 07:18:00,1.6175,1.6176,1.61465,1.61495,86400000.0
2009-01-06 07:19:00,1.6149,1.6156,1.61445,1.615,161400000.0
2009-01-06 07:20:00,1.6148,1.6162,1.61455,1.6157,179400000.0
2009-01-06 07:21:00,1.6157,1.61605,1.6157,1.6158,193200001.0
2009-01-06 07:22:00,1.61595,1.61655,1.61585,1.616,104200000.0
2009-01-06 07:23:00,1.616,1.61645,1.616,1.61615,170400000.0
2009-01-06 07:24:00,1.6162,1.61635,1.616,1.616,121800000.0
2009-01-06 07:25:00,1.616,1.616,1.6158,1.616,182400000.0
2009-01-06 07:26:00,1.616,1.6174,1.616,1.6167,90600000.0
2009-01-06 07:27:00,1.6167,1.61675,1.6167,1.6167,69600000.0
2009-01-06 07:28:00,1.6167,1.6168,1.61555,1.6168,94800000.0
2009-01-06 07:29:00,1.6168,1.61685,1.6167,1.6167,60600000.0
2009-01-06 07:30:00,1.6167,1.6167,1.6167,1.6167,31800000.0
2009-01-06 07:31:00,1.6167,1.6167,1.6166,1.6167,34800000.0
2009-01-06 07:32:00,1.6166,1.6166,1.6151,1.61515,113400000.0
2009-01-06 07:33:00,1.6151,1.6167,1.6148,1.615,83800000.0
2009-01-06 07:34:00,1.6151,1.6167,1.61495,1.6154,112800000.0
2009-01-06 07:35:00,1.6155,1.6167,1.61525,1.6167,140200000.0
2009-01-06 07:36:00,1.6167,1.6167,1.6152,1.6156,84600000.0
2009-01-06 07:37:00,1.6167,1.6167,1.61535,1.61565,102800000.0
2009-01-06 07:38:00,1.6167,1.6167,1.6156,1.6167,113600000.0
2009-01-06 07:39:00,1.6167,1.61685,1.6167,1.6167,41800000.0
2009-01-06 07:40:00,1.6167,1.61705,1.6167,1.6167,120600000.0
2009-01-06 07:41:00,1.6167,1.6167,1.6166,1.6167,42000000.0
2009-01-06 07:42:00,1.6166,1.6167,1.6149,1.6166,218800000.0
2009-01-06 07:43:00,1.6167,1.6167,1.61555,1.6167,124400000.0
2009-01-06 07:44:00,1.6167,1.6167,1.6166,1.6167,53200000.0
2009-01-06 07:45:00,1.6167,1.6167,1.6167,1.6167,24000000.0
2009-01-06 07:46:00,1.6167,1.6167,1.6167,1.6167,26400000.0
2009-01-06 07:47:00,1.6167,1.6167,1.6166,1.6167,42400000.0
2009-01-06 07:48:00,1.6166,1.6166,1.61585,1.61595,44800000.0
2009-01-06 07:49:00,1.6159,1.6167,1.6159,1.6167,68200000.0
2009-01-06 07:50:00,1.6167,1.61675,1.6167,1.6167,32200000.0
2009-01-06 07:51:00,1.6167,1.617,1.6167,1.61675,89000000.0
2009-01-06 07:52:00,1.6168,1.6169,1.6167,1.6167,113800000.0
2009-01-06 07:53:00,1.61675,1.61675,1.6167,1.6167,8200000.0
2009-01-06 07:54:00,1.6167,1.6167,1.6167,1.6167,8400000.0
2009-01-06 07:55:00,1.6167,1.6167,1.6167,1.6167,13200000.0
2009-01-06 07:56:00,1.6167,1.6167,1.6153,1.6167,29000000.0
2009-01-06 07:57:00,1.6167,1.6167,1.6167,1.6167,14400000.0
2009-01-06 07:58:00,1.6167,1.6167,1.6167,1.6167,20400000.0
2009-01-06 07:59:00,1.6167,1.6167,1.6152,1.6167,83600000.0
2009-01-06 08:00:00,1.6167,1.6167,1.6155,1.61565,187400000.0
2009-01-06 08:01:00,1.6157,1.6167,1.61505,1.61525,183300000.0
2009-01-06 08:02:00,1.61525,1.6167,1.6152,1.6167,130800000.0
2009-01-06 08:03:00,1.6167,1.6167,1.6154,1.6156,124800000.0
2009-01-06 08:04:00,1.6156,1.6167,1.6155,1.6165,167200000.0
2009-01-06 08:05:00,1.6165,1.6167,1.6165,1.6167,38800000.0
2009-01-06 08:06:00,1.6167,1.6167,1.6167,1.6167,13200000.0
2009-01-06 08:07:00,1.6167,1.6167,1.6167,1.6167,8400000.0
2009-01-06 08:08:00,1.6167,1.61845,1.6167,1.6181,88200000.0
2009-01-06 08:09:00,1.61805,1.6181,1.61695,1.6173,98400000.0
2009-01-06 08:10:00,1.6174,1.61775,1.61695,1.6173,130200000.0
2009-01-06 08:11:00,1.6174,1.6175,1.6169,1.6171,44000000.0
2009-01-06 08:12:00,1.6171,1.61725,1.6167,1.6167,54200000.0
2009-01-06 08:13:00,1.6167,1.6167,1.6167,1.6167,19200000.0
2009-01-06 08:14:00,1.6167,1.6167,1.6167,1.6167,11000000.0
2009-01-06 08:15:00,1.6167,1.6167,1.6167,1.6167,3600000.0
2009-01-06 08:16:00,1.6167,1.6167,1.6167,1.6167,22600000.0
2009-01-06 08:17:00,1.6167,1.61735,1.6167,1.6172,65000000.0
2009-01-06 08:18:00,1.61725,1.6182,1.61695,1.61795,109200000.0
2009-01-06 08:19:00,1.618,1.61845,1.61725,1.6181,205300002.0
2009-01-06 08:20:00,1.61815,1.6191,1.618,1.61835,91200000.0
2009-01-06 08:21:00,1.6184,1.6185,1.6167,1.6172,139000000.0
2009-01-06 08:22:00,1.6172,1.61745,1.6167,1.61735,86600000.0
2009-01-06 08:23:00,1.61735,1.61795,1.61735,1.61795,35600000.0
2009-01-06 08:24:00,1.6181,1.6184,1.6177,1.6177,109800000.0
2009-01-06 08:25:00,1.6178,1.6178,1.6167,1.6167,46800000.0
2009-01-06 08:26:00,1.6167,1.6173,1.6167,1.6172,70000000.0
2009-01-06 08:27:00,1.6171,1.6171,1.6167,1.61675,11200000.0
2009-01-06 08:28:00,1.6167,1.6167,1.6167,1.6167,22400000.0
2009-01-06 08:29:00,1.6167,1.6167,1.6156,1.6167,92600000.0
2009-01-06 08:30:00,1.6166,1.6167,1.61475,1.6152,179200000.0
2009-01-06 08:31:00,1.6152,1.6152,1.6144,1.61495,88000000.0
2009-01-06 08:32:00,1.61505,1.61535,1.61505,1.61535,27000000.0
2009-01-06 08:33:00,1.6154,1.6167,1.6154,1.6167,47800000.0
2009-01-06 08:34:00,1.6167,1.6168,1.6166,1.6167,28400000.0
2009-01-06 08:35:00,1.6167,1.6167,1.6167,1.6167,10800000.0
2009-01-06 08:36:00,1.6167,1.6167,1.6167,1.6167,10800000.0
2009-01-06 08:37:00,1.6167,1.6167,1.6167,1.6167,21600000.0
2009-01-06 08:38:00,1.6167,1.6167,1.61515,1.6152,163200000.0
2009-01-06 08:39:00,1.61515,1.6167,1.6135,1.6137,79800000.0
2009-01-06 08:40:00,1.61365,1.6142,1.61365,1.6142,32000000.0
2009-01-06 08:41:00,1.6144,1.61515,1.6144,1.61475,55400000.0
2009-01-06 08:42:00,1.6148,1.6158,1.6143,1.6152,43800000.0
2009-01-06 08:43:00,1.61515,1.6152,1.6151,1.61515,25200000.0
2009-01-06 08:44:00,1.61505,1.61545,1.61505,1.6154,28400000.0
2009-01-06 08:45:00,1.61545,1.6163,1.61545,1.6163,53600000.0
2009-01-06 08:46:00,1.6162,1.6167,1.616,1.6167,56400000.0
2009-01-06 08:47:00,1.61655,1.61725,1.61625,1.61695,59000000.0
2009-01-06 08:48:00,1.61705,1.6178,1.61705,1.6178,111000000.0
2009-01-06 08:49:00,1.6177,1.61785,1.61615,1.61785,108600000.0
2009-01-06 08:50:00,1.61785,1.61825,1.6169,1.61725,146200000.0
2009-01-06 08:51:00,1.6174,1.61805,1.61725,1.618,53600000.0
2009-01-06 08:52:00,1.618,1.61825,1.6158,1.6162,87000000.0
2009-01-06 08:53:00,1.61585,1.6166,1.6158,1.6162,45200000.0
2009-01-06 08:54:00,1.6162,1.6168,1.6158,1.6158,47000000.0
2009-01-06 08:55:00,1.6158,1.6158,1.6158,1.6158,34000000.0
2009-01-06 08:56:00,1.6158,1.6158,1.6158,1.6158,40000000.0
2009-01-06 08:57:00,1.6158,1.6159,1.6158,1.6158,52800000.0
2009-01-06 08:58:00,1.6158,1.6158,1.6158,1.6158,32000000.0
2009-01-06 08:59:00,1.6158,1.6158,1.6158,1.6158,19000000.0
2009-01-06 09:00:00,1.6158,1.61615,1.6158,1.61615,66200000.0
2009-01-06 09:01:00,1.61595,1.6162,1.6158,1.61585,66000000.0
2009-01-06 09:02:00,1.6158,1.61585,1.6145,1.6145,34200000.0
2009-01-06 09:03:00,1.6145,1.6145,1.61325,1.61335,188800000.0
2009-01-06 09:04:00,1.61335,1.61425,1.61335,1.61395,109400000.0
2009-01-06 09:05:00,1.61405,1.61535,1.61355,1.6142,115500000.0
2009-01-06 09:06:00,1.6142,1.6145,1.61395,1.61405,42000000.0
2009-01-06 09:07:00,1.6143,1.6154,1.6143,1.61535,59600000.0
2009-01-06 09:08:00,1.61505,1.61675,1.61485,1.61585,116800000.0
2009-01-06 09:09:00,1.61575,1.61785,1.6151,1.6157,117200001.0
2009-01-06 09:10:00,1.61575,1.61675,1.61565,1.6167,65200000.0
2009-01-06 09:11:00,1.61665,1.61665,1.61485,1.61525,88600000.0
2009-01-06 09:12:00,1.6152,1.6153,1.6148,1.61485,60800000.0
2009-01-06 09:13:00,1.61475,1.61475,1.6136,1.6136,59200000.0
2009-01-06 09:14:00,1.61365,1.6143,1.61365,1.6143,74400000.0
2009-01-06 09:15:00,1.6143,1.61515,1.6143,1.61505,94400000.0
2009-01-06 09:16:00,1.6151,1.6158,1.6149,1.61575,122700000.0
2009-01-06 09:17:00,1.6156,1.61705,1.6152,1.61705,145800000.0
2009-01-06 09:18:00,1.6169,1.6186,1.6167,1.6183,202100000.0
2009-01-06 09:19:00,1.6182,1.6182,1.61755,1.6179,84000000.0
2009-01-06 09:20:00,1.6179,1.618,1.61715,1.6174,125600000.0
2009-01-06 09:21:00,1.6174,1.618,1.61695,1.6179,134000000.0
2009-01-06 09:22:00,1.6179,1.6182,1.61765,1.61775,103400000.0
2009-01-06 09:23:00,1.61775,1.61835,1.61755,1.61825,82200000.0
2009-01-06 09:24:00,1.6184,1.61865,1.6183,1.61845,66400000.0
2009-01-06 09:25:00,1.61845,1.61915,1.61845,1.61905,78200000.0
2009-01-06 09:26:00,1.6191,1.61935,1.61875,1.61875,30800000.0
2009-01-06 09:27:00,1.61875,1.6193,1.61865,1.6191,38400000.0
2009-01-06 09:28:00,1.6192,1.61955,1.6189,1.61945,70000000.0
2009-01-06 09:29:00,1.6195,1.6196,1.6191,1.6195,88600000.0
2009-01-06 09:30:00,1.6194,1.6195,1.61875,1.6188,85600000.0
2009-01-06 09:31:00,1.61885,1.6189,1.6174,1.6174,95000000.0
2009-01-06 09:32:00,1.61735,1.61735,1.6158,1.6162,154400000.0
2009-01-06 09:33:00,1.6162,1.6171,1.6162,1.61695,129600000.0
2009-01-06 09:34:00,1.61705,1.61735,1.6159,1.61625,76800000.0
2009-01-06 09:35:00,1.6163,1.61635,1.61435,1.6145,83200000.0
2009-01-06 09:36:00,1.61455,1.61705,1.61455,1.6167,144400000.0
2009-01-06 09:37:00,1.6167,1.61705,1.6163,1.6164,200800000.0
2009-01-06 09:38:00,1.6163,1.61635,1.61575,1.6162,140600000.0
2009-01-06 09:39:00,1.6162,1.6162,1.6156,1.6159,72400000.0
2009-01-06 09:40:00,1.6159,1.616,1.615,1.6156,167400000.0
2009-01-06 09:41:00,1.61555,1.6157,1.61475,1.6151,199800000.0
2009-01-06 09:42:00,1.6153,1.6157,1.61435,1.6146,126800000.0
2009-01-06 09:43:00,1.61465,1.61465,1.6124,1.6124,143800000.0
2009-01-06 09:44:00,1.61215,1.61375,1.61205,1.613,240000000.0
2009-01-06 09:45:00,1.61305,1.61305,1.61215,1.61285,154400000.0
2009-01-06 09:46:00,1.61285,1.6132,1.6121,1.6123,170400000.0
2009-01-06 09:47:00,1.6124,1.613,1.61225,1.61265,94800000.0
2009-01-06 09:48:00,1.61275,1.6134,1.61265,1.6129,167200000.0
2009-01-06 09:49:00,1.6128,1.61305,1.61125,1.61125,90600000.0
2009-01-06 09:50:00,1.6111,1.61145,1.61,1.61005,151400000.0
2009-01-06 09:51:00,1.61015,1.61015,1.6091,1.6093,148800000.0
2009-01-06 09:52:00,1.60935,1.6096,1.60755,1.60775,79800000.0
2009-01-06 09:53:00,1.60765,1.6093,1.6073,1.608,94200000.0
2009-01-06 09:54:00,1.608,1.6087,1.60695,1.60725,122600000.0
2009-01-06 09:55:00,1.6072,1.60785,1.6069,1.60775,75200000.0
2009-01-06 09:56:00,1.6078,1.6092,1.6077,1.6086,108800000.0
2009-01-06 09:57:00,1.6087,1.61125,1.60865,1.61125,129000000.0
2009-01-06 09:58:00,1.61145,1.6123,1.61105,1.6113,139200000.0
2009-01-06 09:59:00,1.61145,1.6127,1.6114,1.61265,185200000.0
2009-01-06 10:00:00,1.61265,1.613,1.6109,1.61105,153200000.0
2009-01-06 10:01:00,1.61105,1.61105,1.60985,1.6106,170000000.0
2009-01-06 10:02:00,1.6106,1.61095,1.6095,1.6108,208600000.0
2009-01-06 10:03:00,1.6108,1.6109,1.6093,1.60935,136600000.0
2009-01-06 10:04:00,1.6093,1.61005,1.60895,1.60975,128000000.0
2009-01-06 10:05:00,1.60965,1.61045,1.60915,1.60915,164800000.0
2009-01-06 10:06:00,1.6092,1.61015,1.6091,1.6099,76200000.0
2009-01-06 10:07:00,1.6098,1.60985,1.6067,1.60775,133800000.0
2009-01-06 10:08:00,1.6078,1.60815,1.6073,1.6079,73400000.0
2009-01-06 10:09:00,1.60785,1.60835,1.6076,1.6079,131400000.0
2009-01-06 10:10:00,1.60805,1.6087,1.60805,1.60825,188000000.0
2009-01-06 10:11:00,1.60825,1.6094,1.6082,1.6092,159000000.0
2009-01-06 10:12:00,1.60925,1.60925,1.6073,1.60775,147000000.0
2009-01-06 10:13:00,1.60785,1.60785,1.60635,1.60695,130800000.0
2009-01-06 10:14:00,1.607,1.6072,1.6061,1.6061,86800000.0
2009-01-06 10:15:00,1.6061,1.60685,1.60595,1.6061,149600000.0
2009-01-06 10:16:00,1.60615,1.60695,1.60595,1.60655,161800000.0
2009-01-06 10:17:00,1.6065,1.60655,1.60505,1.6055,150600000.0
2009-01-06 10:18:00,1.6056,1.60695,1.6056,1.6065,163400000.0
2009-01-06 10:19:00,1.6065,1.60725,1.60635,1.60655,176400000.0
2009-01-06 10:20:00,1.60655,1.60655,1.6036,1.6036,124400000.0
2009-01-06 10:21:00,1.6036,1.60595,1.60345,1.6054,171800000.0
2009-01-06 10:22:00,1.60545,1.6077,1.6048,1.6072,180400000.0
2009-01-06 10:23:00,1.6072,1.60835,1.6072,1.60835,172600000.0
2009-01-06 10:24:00,1.6082,1.6089,1.60775,1.6086,203200000.0
2009-01-06 10:25:00,1.60875,1.609,1.6075,1.60785,208200000.0
2009-01-06 10:26:00,1.6078,1.60875,1.6072,1.6084,154600000.0
2009-01-06 10:27:00,1.6082,1.6105,1.60815,1.6102,161400000.0
2009-01-06 10:28:00,1.6103,1.61085,1.6081,1.60825,166400000.0
2009-01-06 10:29:00,1.60825,1.6098,1.6082,1.60975,195400000.0
2009-01-06 10:30:00,1.6097,1.6099,1.6075,1.6077,189000000.0
2009-01-06 10:31:00,1.6079,1.6083,1.6074,1.60745,115200000.0
2009-01-06 10:32:00,1.60745,1.60805,1.6074,1.60765,206000000.0
2009-01-06 10:33:00,1.60765,1.60775,1.60615,1.6062,181200000.0
2009-01-06 10:34:00,1.60625,1.6073,1.6062,1.60665,140400000.0
2009-01-06 10:35:00,1.6067,1.6078,1.6067,1.6077,108600000.0
2009-01-06 10:36:00,1.60775,1.60935,1.6076,1.60785,125800000.0
2009-01-06 10:37:00,1.60795,1.60795,1.6077,1.6078,127400000.0
2009-01-06 10:38:00,1.6078,1.60835,1.6078,1.60835,144000000.0
2009-01-06 10:39:00,1.60825,1.60845,1.60735,1.60745,144600000.0
2009-01-06 10:40:00,1.6074,1.60775,1.6073,1.6076,234400000.0
2009-01-06 10:41:00,1.60765,1.60765,1.60695,1.60705,138400000.0
2009-01-06 10:42:00,1.607,1.607,1.6054,1.60555,147600000.0
2009-01-06 10:43:00,1.60555,1.60615,1.60505,1.6058,169600000.0
2009-01-06 10:44:00,1.6057,1.6058,1.6048,1.6055,98600000.0
2009-01-06 10:45:00,1.60515,1.60685,1.60515,1.6059,201200000.0
2009-01-06 10:46:00,1.6059,1.60625,1.6057,1.60605,84000000.0
2009-01-06 10:47:00,1.606,1.6066,1.606,1.60645,88000000.0
2009-01-06 10:48:00,1.60645,1.6065,1.6057,1.6057,102800000.0
2009-01-06 10:49:00,1.60565,1.60715,1.60535,1.60705,194000000.0
2009-01-06 10:50:00,1.60715,1.6073,1.6059,1.6065,96000000.0
2009-01-06 10:51:00,1.60655,1.60705,1.60645,1.6069,112400000.0
2009-01-06 10:52:00,1.6068,1.6069,1.6061,1.60645,57800000.0
2009-01-06 10:53:00,1.6064,1.60665,1.60585,1.6059,129600000.0
2009-01-06 10:54:00,1.606,1.6062,1.60515,1.6056,150800000.0
2009-01-06 10:55:00,1.60565,1.6061,1.6054,1.6057,163000000.0
2009-01-06 10:56:00,1.60575,1.60585,1.6039,1.6041,144200000.0
2009-01-06 10:57:00,1.60415,1.60565,1.60415,1.6053,160000000.0
2009-01-06 10:58:00,1.6053,1.6055,1.60495,1.6055,108200000.0
2009-01-06 10:59:00,1.6055,1.6066,1.6045,1.6066,149000000.0
2009-01-06 11:00:00,1.60685,1.60695,1.60555,1.6057,95400000.0
2009-01-06 11:01:00,1.6057,1.60575,1.60495,1.6056,100800000.0
2009-01-06 11:02:00,1.6056,1.6065,1.6055,1.60585,159400000.0
2009-01-06 11:03:00,1.6056,1.6065,1.6055,1.6064,174400000.0
2009-01-06 11:04:00,1.60645,1.6066,1.6048,1.6051,127200000.0
2009-01-06 11:05:00,1.60515,1.60515,1.60285,1.60295,94600000.0
2009-01-06 11:06:00,1.60305,1.60375,1.6027,1.60285,152600000.0
2009-01-06 11:07:00,1.60285,1.603,1.60135,1.60155,181200000.0
2009-01-06 11:08:00,1.60135,1.60155,1.60035,1.60145,137600000.0
2009-01-06 11:09:00,1.60165,1.6023,1.60115,1.6022,100200000.0
2009-01-06 11:10:00,1.6022,1.60245,1.6016,1.6024,98600000.0
2009-01-06 11:11:00,1.60235,1.603,1.6023,1.6029,138600000.0
2009-01-06 11:12:00,1.60275,1.60325,1.60245,1.60295,156200000.0
2009-01-06 11:13:00,1.60295,1.60305,1.60265,1.603,123600000.0
2009-01-06 11:14:00,1.603,1.6036,1.6028,1.6036,124000000.0
2009-01-06 11:15:00,1.6036,1.60375,1.60315,1.60345,114800000.0
2009-01-06 11:16:00,1.60355,1.60415,1.60345,1.60385,169000000.0
2009-01-06 11:17:00,1.60385,1.60535,1.6038,1.60535,176800000.0
2009-01-06 11:18:00,1.60515,1.60625,1.60445,1.6047,185600000.0
2009-01-06 11:19:00,1.60495,1.6057,1.60465,1.6056,78400000.0
2009-01-06 11:20:00,1.60555,1.6062,1.60555,1.6062,60800000.0
2009-01-06 11:21:00,1.6062,1.60635,1.60605,1.60635,54400000.0
2009-01-06 11:22:00,1.6063,1.60655,1.6061,1.60625,44800000.0
2009-01-06 11:23:00,1.60635,1.60705,1.60635,1.60695,78400000.0
2009-01-06 11:24:00,1.607,1.60705,1.60645,1.607,86400000.0
2009-01-06 11:25:00,1.60695,1.60765,1.6066,1.6067,172000000.0
2009-01-06 11:26:00,1.60695,1.60695,1.6048,1.6048,158400000.0
2009-01-06 11:27:00,1.60475,1.60505,1.6042,1.60465,176800000.0
2009-01-06 11:28:00,1.60465,1.6047,1.6033,1.6037,160800000.0
2009-01-06 11:29:00,1.6038,1.6042,1.60365,1.6039,105000000.0
2009-01-06 11:30:00,1.60385,1.60445,1.60385,1.60395,105800000.0
2009-01-06 11:31:00,1.60385,1.60425,1.6031,1.60365,167000000.0
2009-01-06 11:32:00,1.60375,1.6045,1.60355,1.60435,106000000.0
2009-01-06 11:33:00,1.60435,1.6051,1.6041,1.60435,109400000.0
2009-01-06 11:34:00,1.6044,1.60495,1.6035,1.60365,109000000.0
2009-01-06 11:35:00,1.6036,1.6037,1.6018,1.6019,120000000.0
2009-01-06 11:36:00,1.6018,1.6022,1.5999,1.60135,170600000.0
2009-01-06 11:37:00,1.60135,1.60135,1.6003,1.60065,192400000.0
2009-01-06 11:38:00,1.6006,1.60125,1.60045,1.60075,184200000.0
2009-01-06 11:39:00,1.60065,1.6011,1.6005,1.60075,147400000.0
2009-01-06 11:40:00,1.6006,1.60065,1.5987,1.59945,171200000.0
2009-01-06 11:41:00,1.59945,1.59955,1.59835,1.59855,169600000.0
2009-01-06 11:42:00,1.59855,1.59945,1.5983,1.59945,172000000.0
2009-01-06 11:43:00,1.59945,1.59945,1.5987,1.599,67200000.0
2009-01-06 11:44:00,1.599,1.5999,1.5988,1.5999,113600000.0
2009-01-06 11:45:00,1.5999,1.60065,1.5995,1.59995,128400000.0
2009-01-06 11:46:00,1.6,1.6,1.5985,1.59855,75200000.0
2009-01-06 11:47:00,1.59885,1.59965,1.5982,1.59915,90400000.0
2009-01-06 11:48:00,1.59915,1.60045,1.59915,1.60015,151200000.0
2009-01-06 11:49:00,1.60045,1.6006,1.5994,1.6005,126400000.0
2009-01-06 11:50:00,1.60045,1.6012,1.59805,1.59815,110600000.0
2009-01-06 11:51:00,1.59825,1.59865,1.5979,1.5979,102400000.0
2009-01-06 11:52:00,1.59805,1.5991,1.59785,1.59805,140800000.0
2009-01-06 11:53:00,1.5981,1.59865,1.5979,1.59855,121600000.0
2009-01-06 11:54:00,1.59875,1.59915,1.59835,1.5991,127200000.0
2009-01-06 11:55:00,1.59915,1.59925,1.5988,1.599,132400000.0
2009-01-06 11:56:00,1.599,1.5993,1.5987,1.59925,111200000.0
2009-01-06 11:57:00,1.59925,1.59935,1.5991,1.5993,104800000.0
2009-01-06 11:58:00,1.5993,1.5994,1.59885,1.5989,60000000.0
2009-01-06 11:59:00,1.59885,1.59885,1.5976,1.59775,100800000.0
2009-01-06 12:00:00,1.59775,1.59775,1.5939,1.59405,223000000.0
2009-01-06 12:01:00,1.594,1.59425,1.5925,1.59345,100800000.0
2009-01-06 12:02:00,1.59365,1.59435,1.59305,1.5932,84800000.0
2009-01-06 12:03:00,1.5933,1.5952,1.5933,1.5948,208600000.0
2009-01-06 12:04:00,1.59495,1.59515,1.59235,1.59275,187800000.0
2009-01-06 12:05:00,1.59275,1.59345,1.59275,1.59335,123200000.0
2009-01-06 12:06:00,1.5934,1.59345,1.5907,1.59205,185800000.0
2009-01-06 12:07:00,1.592,1.5924,1.59065,1.5912,200000000.0
2009-01-06 12:08:00,1.5914,1.59205,1.5905,1.59165,112000000.0
2009-01-06 12:09:00,1.5917,1.5922,1.5914,1.5922,83200000.0
2009-01-06 12:10:00,1.5922,1.59245,1.5921,1.5922,49600000.0
2009-01-06 12:11:00,1.5922,1.59225,1.5914,1.5919,102400000.0
2009-01-06 12:12:00,1.5919,1.5923,1.5907,1.59115,161000000.0
2009-01-06 12:13:00,1.5912,1.59215,1.59015,1.59015,105600000.0
2009-01-06 12:14:00,1.5902,1.59025,1.58895,1.59005,165000000.0
2009-01-06 12:15:00,1.59005,1.59055,1.5892,1.5904,138000000.0
2009-01-06 12:16:00,1.5904,1.59105,1.5888,1.58885,99200000.0
2009-01-06 12:17:00,1.5889,1.59015,1.5889,1.59,110400000.0
2009-01-06 12:18:00,1.58995,1.59,1.588,1.588,147200000.0
2009-01-06 12:19:00,1.58815,1.58855,1.5877,1.58825,94400000.0
2009-01-06 12:20:00,1.5882,1.5887,1.5877,1.58795,121000000.0
2009-01-06 12:21:00,1.58795,1.588,1.58785,1.58795,35200000.0
2009-01-06 12:22:00,1.588,1.5889,1.588,1.5889,35200000.0
2009-01-06 12:23:00,1.5891,1.58945,1.58795,1.5882,85800000.0
2009-01-06 12:24:00,1.5882,1.58845,1.58755,1.58845,77200000.0
2009-01-06 12:25:00,1.58845,1.58855,1.588,1.5882,157200000.0
2009-01-06 12:26:00,1.58825,1.5886,1.58635,1.5868,151200000.0
2009-01-06 12:27:00,1.5868,1.58775,1.58605,1.58705,148200000.0
2009-01-06 12:28:00,1.58705,1.5871,1.5864,1.5867,139200000.0
2009-01-06 12:29:00,1.58675,1.5885,1.58675,1.58845,113200000.0
2009-01-06 12:30:00,1.58845,1.589,1.58825,1.5887,175400000.0
2009-01-06 12:31:00,1.58865,1.58965,1.58845,1.5886,180000000.0
2009-01-06 12:32:00,1.58855,1.5923,1.5885,1.5923,105800000.0
2009-01-06 12:33:00,1.59225,1.5923,1.59055,1.5907,110600000.0
2009-01-06 12:34:00,1.5907,1.59265,1.59025,1.59195,180400000.0
2009-01-06 12:35:00,1.592,1.593,1.59195,1.5928,174600000.0
2009-01-06 12:36:00,1.59275,1.5932,1.59185,1.59195,154000000.0
2009-01-06 12:37:00,1.5921,1.59395,1.59195,1.59265,96200000.0
2009-01-06 12:38:00,1.59275,1.5935,1.5922,1.5922,70400000.0
2009-01-06 12:39:00,1.5922,1.59325,1.5922,1.5931,108000000.0
2009-01-06 12:40:00,1.5935,1.5957,1.5931,1.5931,116400000.0
2009-01-06 12:41:00,1.59315,1.59495,1.5924,1.59475,95400000.0
2009-01-06 12:42:00,1.59475,1.59595,1.59435,1.59535,119600000.0
2009-01-06 12:43:00,1.5953,1.59565,1.5947,1.5948,122000000.0
2009-01-06 12:44:00,1.5948,1.5948,1.59375,1.594,124000000.0
2009-01-06 12:45:00,1.5941,1.5945,1.5938,1.5945,125000000.0
2009-01-06 12:46:00,1.5945,1.5946,1.594,1.59435,137600000.0
2009-01-06 12:47:00,1.59435,1.5946,1.59225,1.5925,118400000.0
2009-01-06 12:48:00,1.59265,1.5928,1.5919,1.5925,141400000.0
2009-01-06 12:49:00,1.5926,1.5936,1.592,1.59235,145200000.0
2009-01-06 12:50:00,1.59235,1.59235,1.5911,1.5911,136200000.0
2009-01-06 12:51:00,1.5911,1.59185,1.5911,1.5916,108000000.0
2009-01-06 12:52:00,1.59135,1.5924,1.591,1.59225,154600000.0
2009-01-06 12:53:00,1.5923,1.5934,1.59225,1.59315,40000000.0
2009-01-06 12:54:00,1.593,1.5935,1.5922,1.59345,96200000.0
2009-01-06 12:55:00,1.5935,1.5942,1.5921,1.593,115600000.0
2009-01-06 12:56:00,1.593,1.59355,1.593,1.5934,89000000.0
2009-01-06 12:57:00,1.5935,1.5944,1.5934,1.5944,97600000.0
2009-01-06 12:58:00,1.5942,1.5951,1.5942,1.5951,74400000.0
2009-01-06 12:59:00,1.59525,1.59615,1.59525,1.5954,67600000.0
2009-01-06 13:00:00,1.59535,1.59575,1.59435,1.59455,69200000.0
2009-01-06 13:01:00,1.59415,1.5943,1.59315,1.59315,100800000.0
2009-01-06 13:02:00,1.5931,1.5938,1.59295,1.5933,86400000.0
2009-01-06 13:03:00,1.59315,1.59335,1.59235,1.59275,174800000.0
2009-01-06 13:04:00,1.59275,1.59285,1.59235,1.59265,170400000.0
2009-01-06 13:05:00,1.5926,1.593,1.5926,1.5928,122400000.0
2009-01-06 13:06:00,1.5928,1.594,1.5928,1.59395,41600000.0
2009-01-06 13:07:00,1.594,1.594,1.5934,1.5934,25600000.0
2009-01-06 13:08:00,1.5935,1.5935,1.5928,1.5928,47200000.0
2009-01-06 13:09:00,1.5928,1.5928,1.5928,1.5928,44000000.0
2009-01-06 13:10:00,1.5925,1.5925,1.59075,1.59125,100600000.0
2009-01-06 13:11:00,1.59115,1.5928,1.59015,1.59015,87300000.0
2009-01-06 13:12:00,1.59015,1.59165,1.58935,1.58995,111600000.0
2009-01-06 13:13:00,1.5896,1.59,1.5887,1.58965,86800000.0
2009-01-06 13:14:00,1.5896,1.5904,1.5876,1.58925,75400000.0
2009-01-06 13:15:00,1.5893,1.5898,1.58645,1.58655,103600000.0
2009-01-06 13:16:00,1.5866,1.5876,1.5866,1.58755,59200000.0
2009-01-06 13:17:00,1.5876,1.5883,1.5876,1.58795,63200000.0
2009-01-06 13:18:00,1.58795,1.5888,1.58785,1.58875,68000000.0
2009-01-06 13:19:00,1.5888,1.58905,1.5882,1.58835,46400000.0
2009-01-06 13:20:00,1.58825,1.58875,1.5882,1.5883,84800000.0
2009-01-06 13:21:00,1.58845,1.58865,1.5876,1.588,147200000.0
2009-01-06 13:22:00,1.588,1.5893,1.588,1.5893,152600000.0
2009-01-06 13:23:00,1.58935,1.5906,1.5893,1.5906,135400000.0
2009-01-06 13:24:00,1.59055,1.5915,1.59035,1.59135,108800000.0
2009-01-06 13:25:00,1.59135,1.59165,1.5911,1.59155,110400000.0
2009-01-06 13:26:00,1.59155,1.59165,1.59015,1.5902,118800000.0
2009-01-06 13:27:00,1.5901,1.59185,1.58895,1.59185,117200000.0
2009-01-06 13:28:00,1.5919,1.59415,1.5919,1.594,97000000.0
2009-01-06 13:29:00,1.59405,1.5948,1.59395,1.5948,46400000.0
2009-01-06 13:30:00,1.59485,1.5949,1.5932,1.59425,153800000.0
2009-01-06 13:31:00,1.5945,1.59625,1.5945,1.5951,120800000.0
2009-01-06 13:32:00,1.5951,1.5951,1.59345,1.59345,54900000.0
2009-01-06 13:33:00,1.59355,1.59395,1.593,1.59365,81600000.0
2009-01-06 13:34:00,1.59355,1.59415,1.5934,1.5937,45600000.0
2009-01-06 13:35:00,1.5939,1.595,1.5934,1.59415,60200000.0
2009-01-06 13:36:00,1.59465,1.5953,1.59395,1.5947,66600000.0
2009-01-06 13:37:00,1.59455,1.59495,1.5945,1.5945,41600000.0
2009-01-06 13:38:00,1.5943,1.5943,1.5928,1.593,92800000.0
2009-01-06 13:39:00,1.5931,1.5933,1.59195,1.59195,126200000.0
2009-01-06 13:40:00,1.592,1.593,1.592,1.59285,173800000.0
2009-01-06 13:41:00,1.5927,1.5928,1.5906,1.5906,168000000.0
2009-01-06 13:42:00,1.59015,1.59115,1.58945,1.5899,130400000.0
2009-01-06 13:43:00,1.58995,1.59055,1.5894,1.59025,139600000.0
2009-01-06 13:44:00,1.59025,1.5906,1.5893,1.5899,163200000.0
2009-01-06 13:45:00,1.59,1.59135,1.59,1.59115,94600000.0
2009-01-06 13:46:00,1.59115,1.59145,1.5897,1.5897,146400000.0
2009-01-06 13:47:00,1.5897,1.5899,1.58895,1.58925,140800000.0
2009-01-06 13:48:00,1.58925,1.58935,1.58905,1.5891,110400000.0
2009-01-06 13:49:00,1.5891,1.58915,1.5881,1.5884,108800000.0
2009-01-06 13:50:00,1.58845,1.58935,1.5884,1.5889,129800000.0
2009-01-06 13:51:00,1.589,1.58975,1.589,1.58935,166400000.0
2009-01-06 13:52:00,1.58935,1.58945,1.58775,1.58775,186400000.0
2009-01-06 13:53:00,1.58765,1.5884,1.5875,1.58795,172200000.0
2009-01-06 13:54:00,1.5879,1.5884,1.58765,1.5882,166000000.0
2009-01-06 13:55:00,1.58825,1.5901,1.58825,1.5901,147400000.0
2009-01-06 13:56:00,1.5901,1.5901,1.5867,1.58905,138200000.0
2009-01-06 13:57:00,1.58905,1.5891,1.58835,1.58865,61200000.0
2009-01-06 13:58:00,1.5887,1.58895,1.5883,1.5883,54800000.0
2009-01-06 13:59:00,1.5884,1.5888,1.5883,1.5883,97000000.0
2009-01-06 14:00:00,1.5883,1.5889,1.5873,1.58765,120600000.0
2009-01-06 14:01:00,1.58775,1.58815,1.58695,1.58695,117800000.0
2009-01-06 14:02:00,1.58685,1.587,1.58575,1.58575,70800000.0
2009-01-06 14:03:00,1.58585,1.5861,1.585,1.5851,105600000.0
2009-01-06 14:04:00,1.5851,1.5856,1.58465,1.5849,156200000.0
2009-01-06 14:05:00,1.5849,1.5857,1.5849,1.5851,183800000.0
2009-01-06 14:06:00,1.5851,1.58525,1.58415,1.58455,96200000.0
2009-01-06 14:07:00,1.58455,1.5849,1.58405,1.58405,50400000.0
2009-01-06 14:08:00,1.5841,1.585,1.5841,1.5847,49000000.0
2009-01-06 14:09:00,1.5847,1.58635,1.5846,1.58625,149000000.0
2009-01-06 14:10:00,1.58625,1.58635,1.5849,1.58545,80600000.0
2009-01-06 14:11:00,1.58545,1.5866,1.5854,1.5862,88200000.0
2009-01-06 14:12:00,1.58635,1.5865,1.58455,1.58495,167800000.0
2009-01-06 14:13:00,1.58495,1.58515,1.5841,1.5841,145400000.0
2009-01-06 14:14:00,1.58415,1.5843,1.58335,1.58335,172200000.0
2009-01-06 14:15:00,1.5833,1.5849,1.5833,1.5845,150400000.0
2009-01-06 14:16:00,1.5843,1.5845,1.5841,1.58425,94600000.0
2009-01-06 14:17:00,1.5842,1.58495,1.584,1.58485,204400000.0
2009-01-06 14:18:00,1.585,1.5857,1.58495,1.5855,160600000.0
2009-01-06 14:19:00,1.5855,1.5855,1.5844,1.5847,127400000.0
2009-01-06 14:20:00,1.5847,1.5852,1.58455,1.58505,154400000.0
2009-01-06 14:21:00,1.58505,1.58525,1.58305,1.58305,148200000.0
2009-01-06 14:22:00,1.58385,1.5843,1.5831,1.58385,182600000.0
2009-01-06 14:23:00,1.58395,1.58405,1.5835,1.58355,87000000.0
2009-01-06 14:24:00,1.58355,1.58395,1.58345,1.5835,103000000.0
2009-01-06 14:25:00,1.58375,1.5838,1.5829,1.58315,166600000.0
2009-01-06 14:26:00,1.58315,1.5833,1.5821,1.58265,208800000.0
2009-01-06 14:27:00,1.58255,1.5833,1.58235,1.5832,233000000.0
2009-01-06 14:28:00,1.58325,1.58385,1.58285,1.5831,205400000.0
2009-01-06 14:29:00,1.5831,1.5834,1.58295,1.583,127200000.0
2009-01-06 14:30:00,1.5831,1.5844,1.58305,1.5844,234000000.0
2009-01-06 14:31:00,1.5843,1.58445,1.5838,1.5838,228800000.0
2009-01-06 14:32:00,1.5838,1.584,1.5838,1.584,142000000.0
2009-01-06 14:33:00,1.58395,1.5844,1.5839,1.58425,185600000.0
2009-01-06 14:34:00,1.5843,1.5858,1.5842,1.58475,142000000.0
2009-01-06 14:35:00,1.5848,1.5849,1.5844,1.5849,161600000.0
2009-01-06 14:36:00,1.58475,1.58505,1.58415,1.58505,124000000.0
2009-01-06 14:37:00,1.585,1.58585,1.5847,1.5853,212200000.0
2009-01-06 14:38:00,1.5853,1.5853,1.58435,1.5846,210000000.0
2009-01-06 14:39:00,1.5845,1.58525,1.5844,1.5847,130200000.0
2009-01-06 14:40:00,1.5846,1.58515,1.5843,1.58505,225000000.0
2009-01-06 14:41:00,1.58495,1.5856,1.58445,1.58555,232800000.0
2009-01-06 14:42:00,1.58565,1.5866,1.5855,1.58585,247200000.0
2009-01-06 14:43:00,1.5858,1.58615,1.58425,1.5853,212800000.0
2009-01-06 14:44:00,1.5854,1.58635,1.5849,1.5858,188200000.0
2009-01-06 14:45:00,1.5858,1.5861,1.5856,1.5856,224000000.0
2009-01-06 14:46:00,1.5856,1.5856,1.58475,1.585,177600000.0
2009-01-06 14:47:00,1.58515,1.5855,1.58485,1.5849,232000000.0
2009-01-06 14:48:00,1.58485,1.586,1.58465,1.586,122000000.0
2009-01-06 14:49:00,1.58605,1.58635,1.58575,1.58615,125200000.0
2009-01-06 14:50:00,1.58625,1.58645,1.58585,1.58625,172400000.0
2009-01-06 14:51:00,1.5861,1.58655,1.5861,1.5863,137400000.0
2009-01-06 14:52:00,1.5864,1.58725,1.5861,1.5871,156600000.0
2009-01-06 14:53:00,1.5871,1.5875,1.58695,1.58725,145400000.0
2009-01-06 14:54:00,1.58705,1.58725,1.58635,1.5865,140400000.0
2009-01-06 14:55:00,1.58655,1.5874,1.58645,1.58715,146200000.0
2009-01-06 14:56:00,1.5871,1.58805,1.5869,1.5876,162600000.0
2009-01-06 14:57:00,1.58755,1.588,1.58725,1.58795,169400000.0
2009-01-06 14:58:00,1.58785,1.5879,1.5869,1.5869,140200000.0
2009-01-06 14:59:00,1.58695,1.58705,1.58615,1.58635,148400000.0
2009-01-06 15:00:00,1.5863,1.5869,1.586,1.58625,160200000.0
2009-01-06 15:01:00,1.5863,1.5863,1.58555,1.58585,142400000.0
2009-01-06 15:02:00,1.58575,1.58655,1.58565,1.5863,146600000.0
2009-01-06 15:03:00,1.5863,1.5865,1.584,1.58415,192600000.0
2009-01-06 15:04:00,1.58415,1.5848,1.58375,1.58395,160440000.0
2009-01-06 15:05:00,1.58395,1.5844,1.5836,1.5837,86900000.0
2009-01-06 15:06:00,1.58375,1.58375,1.5823,1.58245,161600000.0
2009-01-06 15:07:00,1.58245,1.5836,1.5823,1.58245,159000000.0
2009-01-06 15:08:00,1.58245,1.5837,1.58245,1.5834,158000000.0
2009-01-06 15:09:00,1.5834,1.58385,1.5834,1.58385,77600000.0
2009-01-06 15:10:00,1.5836,1.584,1.5832,1.5832,102200000.0
2009-01-06 15:11:00,1.5832,1.5832,1.58185,1.58205,146800000.0
2009-01-06 15:12:00,1.5822,1.58385,1.5818,1.58385,148800000.0
2009-01-06 15:13:00,1.58355,1.5844,1.5834,1.5835,185400000.0
2009-01-06 15:14:00,1.5835,1.58465,1.58325,1.58385,156200000.0
2009-01-06 15:15:00,1.58385,1.58495,1.5834,1.58485,207800000.0
2009-01-06 15:16:00,1.58465,1.58515,1.5844,1.58515,189600000.0
2009-01-06 15:17:00,1.58515,1.58585,1.58375,1.58375,181200000.0
2009-01-06 15:18:00,1.58385,1.58395,1.5837,1.5837,103000000.0
2009-01-06 15:19:00,1.5837,1.58445,1.5837,1.58385,256800000.0
2009-01-06 15:20:00,1.58375,1.58405,1.5834,1.58355,183400000.0
2009-01-06 15:21:00,1.58365,1.5848,1.58045,1.58085,249800000.0
2009-01-06 15:22:00,1.58085,1.5816,1.57925,1.58155,174700000.0
2009-01-06 15:23:00,1.58155,1.58195,1.58055,1.5818,163800000.0
2009-01-06 15:24:00,1.58205,1.58305,1.58205,1.58305,164600000.0
2009-01-06 15:25:00,1.5828,1.58295,1.58185,1.58215,163200000.0
2009-01-06 15:26:00,1.58205,1.58245,1.5814,1.5822,160200000.0
2009-01-06 15:27:00,1.5822,1.5834,1.58205,1.58325,166600000.0
2009-01-06 15:28:00,1.58325,1.58415,1.5826,1.58365,175600000.0
2009-01-06 15:29:00,1.58365,1.5841,1.5828,1.58285,160400000.0
2009-01-06 15:30:00,1.58375,1.5849,1.583,1.58475,164600000.0
2009-01-06 15:31:00,1.58475,1.5854,1.5845,1.5853,150400000.0
2009-01-06 15:32:00,1.58525,1.5855,1.5845,1.5851,130800000.0
2009-01-06 15:33:00,1.5851,1.58515,1.5841,1.5841,92000000.0
2009-01-06 15:34:00,1.5841,1.58495,1.58385,1.5849,166200000.0
2009-01-06 15:35:00,1.58445,1.5856,1.5841,1.5853,190200000.0
2009-01-06 15:36:00,1.58535,1.5858,1.5852,1.5853,125400000.0
2009-01-06 15:37:00,1.5855,1.58585,1.58485,1.5852,150200000.0
2009-01-06 15:38:00,1.58525,1.58525,1.58325,1.5837,176400000.0
2009-01-06 15:39:00,1.58375,1.58395,1.5821,1.5825,166000000.0
2009-01-06 15:40:00,1.5822,1.58255,1.5811,1.58135,198600000.0
2009-01-06 15:41:00,1.58135,1.58165,1.58075,1.58135,144000000.0
2009-01-06 15:42:00,1.58125,1.58245,1.58095,1.58155,152600000.0
2009-01-06 15:43:00,1.58155,1.5828,1.5808,1.5812,186000000.0
2009-01-06 15:44:00,1.5813,1.58225,1.5806,1.58225,199200000.0
2009-01-06 15:45:00,1.58225,1.58435,1.5821,1.5841,142600000.0
2009-01-06 15:46:00,1.58405,1.58505,1.58365,1.5849,147000000.0
2009-01-06 15:47:00,1.58505,1.58555,1.5845,1.5849,127400000.0
2009-01-06 15:48:00,1.5847,1.58695,1.5847,1.5869,153600000.0
2009-01-06 15:49:00,1.5869,1.58855,1.5869,1.588,184600000.0
2009-01-06 15:50:00,1.58805,1.5885,1.58665,1.58785,170600000.0
2009-01-06 15:51:00,1.58795,1.58795,1.5864,1.58645,127400000.0
2009-01-06 15:52:00,1.58645,1.5879,1.58585,1.5866,196100000.0
2009-01-06 15:53:00,1.5866,1.5866,1.5859,1.5862,144200000.0
2009-01-06 15:54:00,1.5862,1.5867,1.58605,1.58625,118800000.0
2009-01-06 15:55:00,1.5861,1.58735,1.5861,1.58735,112600000.0
2009-01-06 15:56:00,1.5874,1.5882,1.5859,1.5861,181200001.0
2009-01-06 15:57:00,1.5861,1.58615,1.58555,1.58575,144200000.0
2009-01-06 15:58:00,1.58575,1.5862,1.58555,1.5862,139600000.0
2009-01-06 15:59:00,1.5861,1.5861,1.58535,1.58595,181600000.0
2009-01-06 16:00:00,1.58595,1.5863,1.58515,1.58555,207600000.0
2009-01-06 16:01:00,1.5856,1.5856,1.585,1.5851,83400000.0
2009-01-06 16:02:00,1.5851,1.5851,1.5843,1.58445,124800000.0
2009-01-06 16:03:00,1.5845,1.5848,1.584,1.5841,219400000.0
2009-01-06 16:04:00,1.5841,1.5852,1.5836,1.58515,178800000.0
2009-01-06 16:05:00,1.5852,1.5859,1.5846,1.58555,177400000.0
2009-01-06 16:06:00,1.5855,1.586,1.58485,1.5856,210400000.0
2009-01-06 16:07:00,1.58575,1.5869,1.58555,1.58615,211600000.0
2009-01-06 16:08:00,1.58615,1.58675,1.58615,1.58645,174000000.0
2009-01-06 16:09:00,1.5864,1.5872,1.58625,1.5871,256400000.0
2009-01-06 16:10:00,1.5871,1.58725,1.5869,1.5869,179800000.0
2009-01-06 16:11:00,1.5869,1.5876,1.58625,1.58675,133200000.0
2009-01-06 16:12:00,1.58695,1.5878,1.5865,1.58765,132200000.0
2009-01-06 16:13:00,1.58785,1.5885,1.58725,1.58805,139200000.0
2009-01-06 16:14:00,1.5876,1.58875,1.5876,1.5882,94800000.0
2009-01-06 16:15:00,1.5881,1.5882,1.5861,1.5861,171400000.0
2009-01-06 16:16:00,1.58605,1.58645,1.58525,1.5855,201400000.0
2009-01-06 16:17:00,1.5855,1.58625,1.58465,1.5859,150400000.0
2009-01-06 16:18:00,1.58585,1.58715,1.5844,1.5852,192700000.0
2009-01-06 16:19:00,1.5852,1.58595,1.58475,1.58545,227400000.0
2009-01-06 16:20:00,1.58545,1.5862,1.58475,1.58505,239000000.0
2009-01-06 16:21:00,1.5851,1.5874,1.5851,1.58695,153800000.0
2009-01-06 16:22:00,1.5869,1.5869,1.5847,1.58535,207400000.0
2009-01-06 16:23:00,1.5854,1.58705,1.58525,1.586,202000000.0
2009-01-06 16:24:00,1.586,1.586,1.5822,1.5822,190800000.0
2009-01-06 16:25:00,1.58235,1.5839,1.58215,1.58285,226100000.0
2009-01-06 16:26:00,1.5829,1.58335,1.58245,1.58335,177000000.0
2009-01-06 16:27:00,1.58335,1.58365,1.5827,1.58365,157600000.0
2009-01-06 16:28:00,1.58365,1.58515,1.5834,1.5847,147600000.0
2009-01-06 16:29:00,1.5847,1.5854,1.58395,1.5843,199600000.0
2009-01-06 16:30:00,1.5841,1.58585,1.58385,1.58495,206800000.0
2009-01-06 16:31:00,1.58475,1.58485,1.58365,1.58465,220000000.0
2009-01-06 16:32:00,1.58475,1.58515,1.58385,1.5843,138600000.0
2009-01-06 16:33:00,1.5843,1.58515,1.58395,1.58465,204200000.0
2009-01-06 16:34:00,1.58465,1.5851,1.5835,1.58375,227200000.0
2009-01-06 16:35:00,1.58395,1.5844,1.58325,1.5839,152400000.0
2009-01-06 16:36:00,1.5839,1.5849,1.58375,1.58445,186400000.0
2009-01-06 16:37:00,1.58445,1.58525,1.5844,1.5845,212200000.0
2009-01-06 16:38:00,1.58455,1.5852,1.5845,1.585,113000000.0
2009-01-06 16:39:00,1.585,1.585,1.5844,1.58495,171000000.0
2009-01-06 16:40:00,1.58495,1.5852,1.5848,1.58505,170200000.0
2009-01-06 16:41:00,1.585,1.5854,1.5844,1.58445,155000000.0
2009-01-06 16:42:00,1.5845,1.5845,1.58315,1.5835,227200000.0
2009-01-06 16:43:00,1.58355,1.58425,1.58335,1.58345,176400000.0
2009-01-06 16:44:00,1.5833,1.5833,1.582,1.5826,214200000.0
2009-01-06 16:45:00,1.5826,1.5831,1.5822,1.5824,200400000.0
2009-01-06 16:46:00,1.58235,1.5828,1.58105,1.5818,204200000.0
2009-01-06 16:47:00,1.58195,1.583,1.5817,1.583,158600000.0
2009-01-06 16:48:00,1.58285,1.58285,1.58095,1.58095,206800000.0
2009-01-06 16:49:00,1.581,1.5815,1.58065,1.58075,204200000.0
2009-01-06 16:50:00,1.58075,1.58075,1.5795,1.5796,216200000.0
2009-01-06 16:51:00,1.57945,1.57945,1.57825,1.57825,209400000.0
2009-01-06 16:52:00,1.57835,1.5789,1.57795,1.5786,281200000.0
2009-01-06 16:53:00,1.57865,1.5792,1.578,1.57815,172000000.0
2009-01-06 16:54:00,1.5781,1.57825,1.57565,1.57615,154600000.0
2009-01-06 16:55:00,1.5761,1.5764,1.57515,1.57615,177800000.0
2009-01-06 16:56:00,1.57615,1.5774,1.57615,1.5774,154400000.0
2009-01-06 16:57:00,1.57735,1.57845,1.57725,1.57795,212000000.0
2009-01-06 16:58:00,1.57805,1.57815,1.5777,1.5779,207000000.0
2009-01-06 16:59:00,1.578,1.57815,1.5777,1.5779,144200000.0
2009-01-06 17:00:00,1.5779,1.57835,1.5779,1.5783,129800000.0
2009-01-06 17:01:00,1.57825,1.5802,1.57825,1.5802,184000000.0
2009-01-06 17:02:00,1.58035,1.5826,1.57995,1.582,205800000.0
2009-01-06 17:03:00,1.58215,1.58235,1.5813,1.5822,157000000.0
2009-01-06 17:04:00,1.58215,1.58295,1.58175,1.58245,143400000.0
2009-01-06 17:05:00,1.58255,1.58265,1.58065,1.5809,175000000.0
2009-01-06 17:06:00,1.5811,1.58175,1.57955,1.5812,186000000.0
2009-01-06 17:07:00,1.5813,1.5817,1.58105,1.5816,184400000.0
2009-01-06 17:08:00,1.58155,1.5819,1.5808,1.5808,177000000.0
2009-01-06 17:09:00,1.58095,1.58105,1.5802,1.5802,176600000.0
2009-01-06 17:10:00,1.5802,1.581,1.57995,1.5803,179800000.0
2009-01-06 17:11:00,1.5804,1.5806,1.57975,1.5798,147800000.0
2009-01-06 17:12:00,1.5797,1.58135,1.5797,1.5811,124800000.0
2009-01-06 17:13:00,1.58125,1.58125,1.58005,1.5806,112200000.0
2009-01-06 17:14:00,1.5806,1.58125,1.58025,1.5805,155800000.0
2009-01-06 17:15:00,1.5805,1.5811,1.58035,1.58055,120200000.0
2009-01-06 17:16:00,1.5805,1.58145,1.57945,1.58145,199000000.0
2009-01-06 17:17:00,1.58155,1.5817,1.5799,1.58025,166600000.0
2009-01-06 17:18:00,1.5803,1.5803,1.5797,1.57985,218000000.0
2009-01-06 17:19:00,1.5797,1.5798,1.57885,1.57965,155400000.0
2009-01-06 17:20:00,1.57955,1.58015,1.5793,1.57945,169600000.0
2009-01-06 17:21:00,1.57945,1.57945,1.57835,1.57865,157800000.0
2009-01-06 17:22:00,1.57865,1.579,1.57775,1.5784,163600000.0
2009-01-06 17:23:00,1.57825,1.57875,1.5766,1.5769,298199999.0
2009-01-06 17:24:00,1.5771,1.57745,1.57575,1.57685,183200000.0
2009-01-06 17:25:00,1.57695,1.57775,1.5763,1.5774,180200000.0
2009-01-06 17:26:00,1.57735,1.5782,1.57675,1.5782,141400000.0
2009-01-06 17:27:00,1.57815,1.57945,1.5781,1.5793,156600000.0
2009-01-06 17:28:00,1.5794,1.57985,1.57865,1.57895,140600000.0
2009-01-06 17:29:00,1.57895,1.57985,1.57825,1.5798,177040000.0
2009-01-06 17:30:00,1.57985,1.5803,1.57875,1.57935,176200000.0
2009-01-06 17:31:00,1.57955,1.58145,1.57895,1.58115,170500000.0
2009-01-06 17:32:00,1.58135,1.58175,1.5806,1.5812,170000000.0
2009-01-06 17:33:00,1.5811,1.5846,1.5811,1.58325,180600000.0
2009-01-06 17:34:00,1.58325,1.5834,1.5818,1.5832,579599988.0
2009-01-06 17:35:00,1.5826,1.58415,1.5823,1.5833,186200000.0
2009-01-06 17:36:00,1.58315,1.58445,1.5831,1.5835,163400000.0
2009-01-06 17:37:00,1.58375,1.58395,1.583,1.58345,150000000.0
2009-01-06 17:38:00,1.58345,1.58485,1.583,1.58465,144400000.0
2009-01-06 17:39:00,1.58475,1.5858,1.58425,1.58525,183400000.0
2009-01-06 17:40:00,1.58505,1.5853,1.58415,1.5852,138200000.0
2009-01-06 17:41:00,1.5852,1.5855,1.5847,1.58515,159600000.0
2009-01-06 17:42:00,1.58515,1.5854,1.5848,1.5852,170600000.0
2009-01-06 17:43:00,1.58535,1.58545,1.5825,1.58295,229340000.0
2009-01-06 17:44:00,1.58285,1.58355,1.58215,1.58265,178400000.0
2009-01-06 17:45:00,1.58265,1.58365,1.58155,1.58365,158800000.0
2009-01-06 17:46:00,1.58365,1.585,1.58355,1.58405,214000000.0
2009-01-06 17:47:00,1.58395,1.58465,1.58335,1.58345,155000000.0
2009-01-06 17:48:00,1.5835,1.5837,1.58215,1.5826,232200000.0
2009-01-06 17:49:00,1.58245,1.58355,1.58185,1.58275,166200000.0
2009-01-06 17:50:00,1.58265,1.58315,1.58185,1.58285,180600000.0
2009-01-06 17:51:00,1.58285,1.58305,1.5807,1.58105,206200000.0
2009-01-06 17:52:00,1.58105,1.58115,1.5799,1.58105,255000000.0
2009-01-06 17:53:00,1.58105,1.58105,1.5798,1.5806,159800000.0
2009-01-06 17:54:00,1.58075,1.58125,1.5801,1.58075,209200000.0
2009-01-06 17:55:00,1.58085,1.5817,1.5798,1.5811,163000000.0
2009-01-06 17:56:00,1.581,1.58205,1.58095,1.58145,192600000.0
2009-01-06 17:57:00,1.58155,1.5816,1.579,1.579,542599999.0
2009-01-06 17:58:00,1.579,1.579,1.5763,1.5773,433200000.0
2009-01-06 17:59:00,1.5773,1.578,1.5761,1.57665,269000000.0
2009-01-06 18:00:00,1.5769,1.5804,1.5767,1.5795,180200000.0
2009-01-06 18:01:00,1.5796,1.58155,1.5796,1.58095,201000000.0
2009-01-06 18:02:00,1.58105,1.5832,1.58045,1.5815,202800000.0
2009-01-06 18:03:00,1.58155,1.5833,1.5814,1.58295,185600000.0
2009-01-06 18:04:00,1.58295,1.58465,1.58295,1.58465,188400000.0
2009-01-06 18:05:00,1.58465,1.58465,1.58375,1.5839,156600000.0
2009-01-06 18:06:00,1.5839,1.58495,1.58375,1.5848,148800000.0
2009-01-06 18:07:00,1.5849,1.586,1.58455,1.58595,140400000.0
2009-01-06 18:08:00,1.5859,1.58695,1.5855,1.58565,171400000.0
2009-01-06 18:09:00,1.5857,1.5858,1.5844,1.5845,528400000.0
2009-01-06 18:10:00,1.5846,1.58655,1.5846,1.5859,173800000.0
2009-01-06 18:11:00,1.586,1.5874,1.58535,1.58705,141000000.0
2009-01-06 18:12:00,1.5871,1.5871,1.5858,1.5861,140200000.0
2009-01-06 18:13:00,1.58615,1.58665,1.58555,1.58555,153000000.0
2009-01-06 18:14:00,1.58565,1.5859,1.5852,1.58545,194200000.0
2009-01-06 18:15:00,1.5856,1.58615,1.5849,1.5852,196600000.0
2009-01-06 18:16:00,1.58515,1.58515,1.5822,1.58275,309200000.0
2009-01-06 18:17:00,1.58285,1.58285,1.5811,1.5814,384800000.0
2009-01-06 18:18:00,1.5814,1.58295,1.58135,1.5822,177600000.0
2009-01-06 18:19:00,1.5824,1.5828,1.58235,1.5825,176600000.0
2009-01-06 18:20:00,1.58265,1.5832,1.5823,1.58255,125800000.0
2009-01-06 18:21:00,1.5826,1.58335,1.5821,1.58295,224000000.0
2009-01-06 18:22:00,1.5835,1.58445,1.5827,1.58445,171800000.0
2009-01-06 18:23:00,1.58445,1.5852,1.58425,1.58485,156200000.0
2009-01-06 18:24:00,1.58435,1.58515,1.5841,1.58495,139400000.0
2009-01-06 18:25:00,1.58495,1.5864,1.58435,1.5864,180000000.0
2009-01-06 18:26:00,1.5863,1.5867,1.5855,1.58645,99000000.0
2009-01-06 18:27:00,1.58635,1.5892,1.5862,1.5888,234400000.0
2009-01-06 18:28:00,1.5888,1.5888,1.5875,1.5878,203200000.0
2009-01-06 18:29:00,1.5878,1.589,1.58745,1.58875,169200000.0
2009-01-06 18:30:00,1.58875,1.59055,1.58865,1.5892,221000000.0
2009-01-06 18:31:00,1.5894,1.58945,1.5862,1.5862,281000000.0
2009-01-06 18:32:00,1.5862,1.5862,1.5848,1.58535,356800000.0
2009-01-06 18:33:00,1.58535,1.5856,1.5845,1.58505,308600000.0
2009-01-06 18:34:00,1.5851,1.58575,1.58495,1.58505,110200000.0
2009-01-06 18:35:00,1.58505,1.58515,1.5842,1.5843,112400000.0
2009-01-06 18:36:00,1.5843,1.5847,1.5841,1.5847,208400000.0
2009-01-06 18:37:00,1.58475,1.58585,1.58465,1.58585,220400000.0
2009-01-06 18:38:00,1.5859,1.5866,1.58555,1.5862,214400000.0
2009-01-06 18:39:00,1.5862,1.58685,1.58595,1.58645,257200000.0
2009-01-06 18:40:00,1.58635,1.58755,1.58605,1.5874,189800000.0
2009-01-06 18:41:00,1.58755,1.58765,1.5861,1.5867,226400000.0
2009-01-06 18:42:00,1.5868,1.5868,1.5861,1.58645,157400000.0
2009-01-06 18:43:00,1.58655,1.58665,1.58595,1.58645,148400000.0
2009-01-06 18:44:00,1.58645,1.5874,1.58645,1.5873,106800000.0
2009-01-06 18:45:00,1.58735,1.5877,1.58635,1.58725,220600000.0
2009-01-06 18:46:00,1.58705,1.58775,1.58695,1.5874,129600000.0
2009-01-06 18:47:00,1.5873,1.5876,1.5865,1.58705,169000000.0
2009-01-06 18:48:00,1.587,1.5875,1.58675,1.5871,127600000.0
2009-01-06 18:49:00,1.58695,1.5879,1.58695,1.5876,100800000.0
2009-01-06 18:50:00,1.58755,1.58865,1.58755,1.5883,152000000.0
2009-01-06 18:51:00,1.58825,1.58865,1.5879,1.5885,88400000.0
2009-01-06 18:52:00,1.5885,1.58915,1.5881,1.5887,136800000.0
2009-01-06 18:53:00,1.5888,1.5895,1.5884,1.5891,92800000.0
2009-01-06 18:54:00,1.58885,1.5899,1.58845,1.5896,179600000.0
2009-01-06 18:55:00,1.58955,1.59005,1.58885,1.59,146000000.0
2009-01-06 18:56:00,1.5899,1.5911,1.5899,1.59055,158400000.0
2009-01-06 18:57:00,1.59055,1.5907,1.5897,1.5906,193800000.0
2009-01-06 18:58:00,1.5906,1.59115,1.5896,1.5896,151000000.0
2009-01-06 18:59:00,1.5896,1.58995,1.5893,1.5896,639500000.0
2009-01-06 19:00:00,1.5896,1.5897,1.58855,1.5892,266800000.0
2009-01-06 19:01:00,1.5893,1.5896,1.58885,1.58905,102000000.0
2009-01-06 19:02:00,1.5893,1.5895,1.58855,1.5891,113400000.0
2009-01-06 19:03:00,1.58905,1.58905,1.58835,1.5884,115400000.0
2009-01-06 19:04:00,1.58845,1.5901,1.58835,1.5898,184600000.0
2009-01-06 19:05:00,1.5898,1.59055,1.5898,1.5903,100200000.0
2009-01-06 19:06:00,1.5903,1.5903,1.58945,1.58995,114000000.0
2009-01-06 19:07:00,1.59005,1.5906,1.59005,1.5904,111400000.0
2009-01-06 19:08:00,1.59035,1.59045,1.59005,1.5901,87000000.0
2009-01-06 19:09:00,1.59005,1.59025,1.59,1.59,50400000.0
2009-01-06 19:10:00,1.58995,1.5902,1.5895,1.58995,142400000.0
2009-01-06 19:11:00,1.58995,1.59005,1.5892,1.59005,115000000.0
2009-01-06 19:12:00,1.5901,1.5903,1.5889,1.59,159200000.0
2009-01-06 19:13:00,1.59005,1.59195,1.58985,1.59195,184200000.0
2009-01-06 19:14:00,1.59205,1.59225,1.5909,1.5909,209000000.0
2009-01-06 19:15:00,1.591,1.5919,1.5904,1.59135,144000000.0
2009-01-06 19:16:00,1.59165,1.5922,1.591,1.5922,167600000.0
2009-01-06 19:17:00,1.592,1.5925,1.59155,1.59205,146400000.0
2009-01-06 19:18:00,1.59195,1.593,1.5918,1.59265,138000000.0
2009-01-06 19:19:00,1.59265,1.5938,1.59175,1.5936,138600000.0
2009-01-06 19:20:00,1.5937,1.59485,1.5932,1.59435,146000000.0
2009-01-06 19:21:00,1.59425,1.5944,1.5936,1.59405,237200000.0
2009-01-06 19:22:00,1.59385,1.5946,1.5932,1.59415,289400000.0
2009-01-06 19:23:00,1.59445,1.5948,1.59355,1.59365,145200000.0
2009-01-06 19:24:00,1.5937,1.5939,1.5932,1.59345,179400000.0
2009-01-06 19:25:00,1.59335,1.59375,1.59325,1.5936,105000000.0
2009-01-06 19:26:00,1.59365,1.5939,1.5933,1.59365,89200000.0
2009-01-06 19:27:00,1.5936,1.5944,1.59335,1.5934,135800000.0
2009-01-06 19:28:00,1.59355,1.59365,1.5926,1.5926,210400000.0
2009-01-06 19:29:00,1.5926,1.59295,1.5926,1.59275,220600000.0
2009-01-06 19:30:00,1.59295,1.59295,1.5926,1.5926,444800000.0
2009-01-06 19:31:00,1.5926,1.5926,1.5913,1.5917,300600000.0
2009-01-06 19:32:00,1.5917,1.5917,1.5894,1.5894,319200000.0
2009-01-06 19:33:00,1.5894,1.5905,1.5894,1.5898,177200000.0
2009-01-06 19:34:00,1.5899,1.5908,1.5899,1.59065,74600000.0
2009-01-06 19:35:00,1.59025,1.5911,1.5894,1.5903,192200000.0
2009-01-06 19:36:00,1.59035,1.5914,1.59035,1.5905,52400000.0
2009-01-06 19:37:00,1.5905,1.59055,1.58955,1.58955,77000000.0
2009-01-06 19:38:00,1.58975,1.58975,1.5891,1.58925,103800000.0
2009-01-06 19:39:00,1.5892,1.59045,1.5892,1.58985,119400000.0
2009-01-06 19:40:00,1.59,1.5906,1.59,1.5904,80400000.0
2009-01-06 19:41:00,1.5905,1.5905,1.59,1.5902,62600000.0
2009-01-06 19:42:00,1.5901,1.59035,1.58965,1.58995,77000000.0
2009-01-06 19:43:00,1.5905,1.5906,1.59005,1.59015,121600000.0
2009-01-06 19:44:00,1.59015,1.59115,1.59015,1.59025,81600000.0
2009-01-06 19:45:00,1.5902,1.59075,1.5902,1.59075,101000000.0
2009-01-06 19:46:00,1.59085,1.59265,1.59085,1.59145,154400000.0
2009-01-06 19:47:00,1.59145,1.5925,1.59145,1.59245,107600000.0
2009-01-06 19:48:00,1.59235,1.5924,1.59145,1.59145,113600000.0
2009-01-06 19:49:00,1.59145,1.59145,1.5904,1.5904,83200000.0
2009-01-06 19:50:00,1.5905,1.5917,1.59025,1.5913,79400000.0
2009-01-06 19:51:00,1.5914,1.59145,1.59085,1.5913,67800000.0
2009-01-06 19:52:00,1.59125,1.5923,1.59125,1.59215,106200000.0
2009-01-06 19:53:00,1.59215,1.59215,1.59075,1.5909,137200000.0
2009-01-06 19:54:00,1.5909,1.591,1.58975,1.59025,123600000.0
2009-01-06 19:55:00,1.59025,1.5913,1.5902,1.59045,198000000.0
2009-01-06 19:56:00,1.5908,1.5911,1.5906,1.5908,115000000.0
2009-01-06 19:57:00,1.5908,1.59095,1.59045,1.5905,69200000.0
2009-01-06 19:58:00,1.59045,1.5917,1.59025,1.5911,106400000.0
2009-01-06 19:59:00,1.5912,1.59325,1.5909,1.593,133600000.0
2009-01-06 20:00:00,1.593,1.5933,1.5925,1.5925,100200000.0
2009-01-06 20:01:00,1.5925,1.59325,1.5925,1.59325,104000000.0
2009-01-06 20:02:00,1.59325,1.5937,1.5919,1.592,123200000.0
2009-01-06 20:03:00,1.59205,1.59265,1.5916,1.59265,61000000.0
2009-01-06 20:04:00,1.59255,1.59255,1.59175,1.59215,92600000.0
2009-01-06 20:05:00,1.5924,1.5927,1.59145,1.59175,96800000.0
2009-01-06 20:06:00,1.59185,1.59205,1.59095,1.59095,109200000.0
2009-01-06 20:07:00,1.59095,1.5916,1.59085,1.5914,68200000.0
2009-01-06 20:08:00,1.59145,1.59205,1.5912,1.59145,77400000.0
2009-01-06 20:09:00,1.5914,1.5919,1.59125,1.59185,48200000.0
2009-01-06 20:10:00,1.59185,1.5932,1.59175,1.5926,66200000.0
2009-01-06 20:11:00,1.5926,1.5929,1.59175,1.59235,131400000.0
2009-01-06 20:12:00,1.59235,1.59335,1.59235,1.5931,132000000.0
2009-01-06 20:13:00,1.5932,1.5943,1.593,1.5939,126200000.0
2009-01-06 20:14:00,1.5939,1.5941,1.5929,1.5932,162200000.0
2009-01-06 20:15:00,1.5932,1.59345,1.5929,1.59305,110800000.0
2009-01-06 20:16:00,1.59305,1.59305,1.59265,1.5928,64800000.0
2009-01-06 20:17:00,1.59265,1.5933,1.592,1.5933,110600000.0
2009-01-06 20:18:00,1.5932,1.5936,1.59255,1.59255,77000000.0
2009-01-06 20:19:00,1.5924,1.5936,1.5922,1.59345,149200000.0
2009-01-06 20:20:00,1.59355,1.5936,1.593,1.59305,101800000.0
2009-01-06 20:21:00,1.5928,1.5939,1.5927,1.5938,75400000.0
2009-01-06 20:22:00,1.5935,1.5942,1.593,1.59385,72200000.0
2009-01-06 20:23:00,1.59395,1.59395,1.5928,1.5939,94200000.0
2009-01-06 20:24:00,1.5939,1.5948,1.5939,1.5948,112000000.0
2009-01-06 20:25:00,1.59485,1.59505,1.59415,1.59455,98800000.0
2009-01-06 20:26:00,1.5943,1.5943,1.59305,1.59315,125600000.0
2009-01-06 20:27:00,1.59315,1.59405,1.59285,1.59355,58600000.0
2009-01-06 20:28:00,1.59355,1.59395,1.5931,1.5939,52000000.0
2009-01-06 20:29:00,1.59395,1.5942,1.59315,1.59315,34000000.0
2009-01-06 20:30:00,1.59355,1.59395,1.5931,1.5939,134400000.0
2009-01-06 20:31:00,1.59395,1.59395,1.593,1.59305,58000000.0
2009-01-06 20:32:00,1.593,1.5934,1.59295,1.5932,52200000.0
2009-01-06 20:33:00,1.5932,1.5937,1.5932,1.5937,46800000.0
2009-01-06 20:34:00,1.59375,1.59415,1.5935,1.5936,84400000.0
2009-01-06 20:35:00,1.5936,1.5941,1.59355,1.5937,68200000.0
2009-01-06 20:36:00,1.5937,1.59395,1.5937,1.59385,28800000.0
2009-01-06 20:37:00,1.59385,1.59395,1.5932,1.59335,59200000.0
2009-01-06 20:38:00,1.59335,1.5936,1.59335,1.5936,30200000.0
2009-01-06 20:39:00,1.5936,1.59365,1.5935,1.59365,9000000.0
2009-01-06 20:40:00,1.5936,1.59365,1.5936,1.59365,8800000.0
2009-01-06 20:41:00,1.59375,1.5941,1.5935,1.59405,112600000.0
2009-01-06 20:42:00,1.594,1.59495,1.5939,1.5946,78400000.0
2009-01-06 20:43:00,1.59455,1.59475,1.59365,1.59365,81600000.0
2009-01-06 20:44:00,1.5937,1.59395,1.5936,1.59395,60200000.0
2009-01-06 20:45:00,1.594,1.594,1.5932,1.5935,120400000.0
2009-01-06 20:46:00,1.59345,1.5935,1.59285,1.5931,65200000.0
2009-01-06 20:47:00,1.5932,1.5938,1.5928,1.5935,87600000.0
2009-01-06 20:48:00,1.5935,1.59425,1.59345,1.59425,35800000.0
2009-01-06 20:49:00,1.59425,1.5954,1.5938,1.59395,110000000.0
2009-01-06 20:50:00,1.59395,1.5941,1.5934,1.5936,113000000.0
2009-01-06 20:51:00,1.59365,1.59375,1.5931,1.59315,101400000.0
2009-01-06 20:52:00,1.5934,1.594,1.59315,1.59395,53600000.0
2009-01-06 20:53:00,1.594,1.5944,1.59325,1.59395,180800000.0
2009-01-06 20:54:00,1.59385,1.5941,1.59385,1.594,19600000.0
2009-01-06 20:55:00,1.59395,1.59395,1.59345,1.59365,39400000.0
2009-01-06 20:56:00,1.5937,1.5937,1.593,1.593,70400000.0
2009-01-06 20:57:00,1.5931,1.5933,1.5921,1.5921,123200000.0
2009-01-06 20:58:00,1.5922,1.5934,1.592,1.59295,81600000.0
2009-01-06 20:59:00,1.5929,1.59345,1.5927,1.5932,80800000.0
2009-01-06 21:00:00,1.593,1.59545,1.5927,1.5948,69600000.0
2009-01-06 21:01:00,1.5946,1.595,1.59275,1.59285,127400000.0
2009-01-06 21:02:00,1.59285,1.59435,1.59285,1.59435,143600000.0
2009-01-06 21:03:00,1.59455,1.59575,1.5942,1.59545,153200000.0
2009-01-06 21:04:00,1.5955,1.5955,1.5946,1.5954,105800000.0
2009-01-06 21:05:00,1.59565,1.59775,1.5949,1.5974,143200000.0
2009-01-06 21:06:00,1.59725,1.59885,1.59685,1.59755,166600000.0
2009-01-06 21:07:00,1.5975,1.59755,1.59475,1.5953,171600000.0
2009-01-06 21:08:00,1.5956,1.59605,1.59545,1.5955,126600000.0
2009-01-06 21:09:00,1.5956,1.5963,1.59525,1.596,69800000.0
2009-01-06 21:10:00,1.59605,1.5962,1.5953,1.5962,85400000.0
2009-01-06 21:11:00,1.59635,1.597,1.5962,1.597,116400000.0
2009-01-06 21:12:00,1.5969,1.597,1.5955,1.5957,161400000.0
2009-01-06 21:13:00,1.5956,1.5968,1.59555,1.5964,90600000.0
2009-01-06 21:14:00,1.5965,1.59655,1.5939,1.59475,192800000.0
2009-01-06 21:15:00,1.59465,1.59595,1.5944,1.59525,140200000.0
2009-01-06 21:16:00,1.59525,1.59655,1.5948,1.59655,144800000.0
2009-01-06 21:17:00,1.59655,1.59655,1.5958,1.59635,129800000.0
2009-01-06 21:18:00,1.5964,1.59735,1.59625,1.59665,146000000.0
2009-01-06 21:19:00,1.59665,1.59705,1.5958,1.5964,109400000.0
2009-01-06 21:20:00,1.5967,1.5978,1.5967,1.59735,113800000.0
2009-01-06 21:21:00,1.59745,1.5985,1.5972,1.59745,159600000.0
2009-01-06 21:22:00,1.59735,1.5974,1.5967,1.5967,153000000.0
2009-01-06 21:23:00,1.59665,1.59805,1.59645,1.59795,154400000.0
2009-01-06 21:24:00,1.59795,1.5982,1.59755,1.59815,105800000.0
2009-01-06 21:25:00,1.5982,1.5985,1.59735,1.59835,146200000.0
2009-01-06 21:26:00,1.59835,1.59855,1.59795,1.59825,114200000.0
2009-01-06 21:27:00,1.59825,1.59825,1.5972,1.5972,65000000.0
2009-01-06 21:28:00,1.597,1.59735,1.59585,1.5959,138800000.0
2009-01-06 21:29:00,1.59595,1.5962,1.5956,1.59565,77200000.0
2009-01-06 21:30:00,1.5956,1.59685,1.59535,1.59635,146400000.0
2009-01-06 21:31:00,1.59635,1.597,1.59635,1.59645,98800000.0
2009-01-06 21:32:00,1.59645,1.59795,1.59645,1.5977,165600000.0
2009-01-06 21:33:00,1.59755,1.59775,1.59695,1.59735,121800000.0
2009-01-06 21:34:00,1.59745,1.5983,1.59735,1.59735,119600000.0
2009-01-06 21:35:00,1.59745,1.59785,1.5966,1.5966,83000000.0
2009-01-06 21:36:00,1.5967,1.5979,1.5964,1.5979,156800000.0
2009-01-06 21:37:00,1.5979,1.5983,1.5968,1.5983,138000000.0
2009-01-06 21:38:00,1.59825,1.5984,1.59735,1.59735,87600000.0
2009-01-06 21:39:00,1.5973,1.59835,1.597,1.59815,78400000.0
2009-01-06 21:40:00,1.59795,1.59855,1.59745,1.59855,85800000.0
2009-01-06 21:41:00,1.59855,1.59885,1.59825,1.5984,97400000.0
2009-01-06 21:42:00,1.59835,1.59865,1.59835,1.59855,20800000.0
2009-01-06 21:43:00,1.59855,1.5986,1.59765,1.5979,84400000.0
2009-01-06 21:44:00,1.5979,1.59875,1.59745,1.59875,72400000.0
2009-01-06 21:45:00,1.5983,1.5991,1.5969,1.5969,160800000.0
2009-01-06 21:46:00,1.59695,1.59695,1.59565,1.5964,161600000.0
2009-01-06 21:47:00,1.5964,1.59655,1.59565,1.59595,115800000.0
2009-01-06 21:48:00,1.59605,1.5963,1.5955,1.5956,168000000.0
2009-01-06 21:49:00,1.5957,1.59615,1.59505,1.59545,168200000.0
2009-01-06 21:50:00,1.59545,1.59545,1.5943,1.5949,165800000.0
2009-01-06 21:51:00,1.595,1.59505,1.5941,1.59455,98800000.0
2009-01-06 21:52:00,1.59455,1.5948,1.5942,1.59455,81600000.0
2009-01-06 21:53:00,1.59465,1.59475,1.59365,1.5939,96000000.0
2009-01-06 21:54:00,1.5939,1.59435,1.59385,1.5942,66800000.0
2009-01-06 21:55:00,1.59425,1.5945,1.59385,1.594,106400000.0
2009-01-06 21:56:00,1.594,1.59505,1.59395,1.5942,151800000.0
2009-01-06 21:57:00,1.5943,1.5944,1.5933,1.5933,114600000.0
2009-01-06 21:58:00,1.5933,1.59385,1.5933,1.5937,159400000.0
2009-01-06 21:59:00,1.59345,1.59605,1.59345,1.5945,196200000.0
2009-01-06 22:00:00,1.5946,1.59575,1.5937,1.5944,159600000.0
2009-01-06 22:01:00,1.59445,1.59495,1.59355,1.59375,132800000.0
2009-01-06 22:02:00,1.5937,1.59415,1.59355,1.59395,117800000.0
2009-01-06 22:03:00,1.59395,1.59555,1.5939,1.59505,105000000.0
2009-01-06 22:04:00,1.59505,1.596,1.5949,1.596,72200000.0
2009-01-06 22:05:00,1.5961,1.59645,1.59505,1.59535,133400000.0
2009-01-06 22:06:00,1.5953,1.5959,1.5947,1.5957,97200000.0
2009-01-06 22:07:00,1.5956,1.5965,1.5955,1.59635,128400000.0
2009-01-06 22:08:00,1.5963,1.5963,1.59565,1.5959,53600000.0
2009-01-06 22:09:00,1.5961,1.59635,1.59565,1.59585,73800000.0
2009-01-06 22:10:00,1.596,1.59795,1.59585,1.59675,107400000.0
2009-01-06 22:11:00,1.5971,1.59885,1.59645,1.59885,140400000.0
2009-01-06 22:12:00,1.59905,1.6004,1.5983,1.59895,147600000.0
2009-01-06 22:13:00,1.59885,1.5993,1.5988,1.5991,71600000.0
2009-01-06 22:14:00,1.59915,1.59915,1.5982,1.5982,54200000.0
2009-01-06 22:15:00,1.59825,1.5992,1.5981,1.59825,94600000.0
2009-01-06 22:16:00,1.59805,1.59925,1.59805,1.59885,75000000.0
2009-01-06 22:17:00,1.5988,1.5989,1.5987,1.5988,38600000.0
2009-01-06 22:18:00,1.59885,1.59885,1.5983,1.5983,29400000.0
2009-01-06 22:19:00,1.59835,1.59845,1.59765,1.59845,75800000.0
2009-01-06 22:20:00,1.5984,1.59865,1.5982,1.59855,38200000.0
2009-01-06 22:21:00,1.59855,1.5998,1.59825,1.59825,80000000.0
2009-01-06 22:22:00,1.5982,1.5986,1.59795,1.5981,50200000.0
2009-01-06 22:23:00,1.5981,1.5981,1.5981,1.5981,7000000.0
2009-01-06 22:24:00,1.59805,1.59855,1.59665,1.5968,91600000.0
2009-01-06 22:25:00,1.59675,1.597,1.59555,1.597,123800000.0
2009-01-06 22:26:00,1.597,1.5979,1.5967,1.5977,118200000.0
2009-01-06 22:27:00,1.59765,1.5993,1.5976,1.5993,83400000.0
2009-01-06 22:28:00,1.5993,1.5996,1.59835,1.5996,108800000.0
2009-01-06 22:29:00,1.5996,1.5996,1.59925,1.5993,42000000.0
2009-01-06 22:30:00,1.59935,1.59945,1.59835,1.59845,97800000.0
2009-01-06 22:31:00,1.59865,1.59875,1.5979,1.5981,108400000.0
2009-01-06 22:32:00,1.5982,1.5985,1.59805,1.5983,28800000.0
2009-01-06 22:33:00,1.5983,1.5983,1.59675,1.59675,86400000.0
2009-01-06 22:34:00,1.5969,1.59785,1.5962,1.59725,97400000.0
2009-01-06 22:35:00,1.59725,1.59745,1.5969,1.597,64200000.0
2009-01-06 22:36:00,1.597,1.5983,1.597,1.5981,55000000.0
2009-01-06 22:37:00,1.59805,1.59845,1.59785,1.59825,75400000.0
2009-01-06 22:38:00,1.5983,1.5986,1.59825,1.59835,31000000.0
2009-01-06 22:39:00,1.5984,1.59865,1.59825,1.59855,43000000.0
2009-01-06 22:40:00,1.5986,1.5988,1.59825,1.59845,69600000.0
2009-01-06 22:41:00,1.5985,1.5987,1.59845,1.59865,37200000.0
2009-01-06 22:42:00,1.5987,1.59875,1.59825,1.59855,34600000.0
2009-01-06 22:43:00,1.5984,1.5984,1.59725,1.5982,85600000.0
2009-01-06 22:44:00,1.5981,1.5984,1.59795,1.59825,90600000.0
2009-01-06 22:45:00,1.59815,1.5988,1.597,1.5984,117000000.0
2009-01-06 22:46:00,1.59845,1.5986,1.59835,1.5984,45600000.0
2009-01-06 22:47:00,1.59825,1.59905,1.59815,1.5987,100200000.0
2009-01-06 22:48:00,1.59885,1.5991,1.5983,1.59845,40000000.0
2009-01-06 22:49:00,1.5983,1.5984,1.5967,1.5975,77400000.0
2009-01-06 22:50:00,1.5974,1.598,1.59685,1.598,86000000.0
2009-01-06 22:51:00,1.59805,1.59805,1.59735,1.59795,88000000.0
2009-01-06 22:52:00,1.59795,1.59895,1.59785,1.59865,57200000.0
2009-01-06 22:53:00,1.5987,1.59885,1.5982,1.5983,76600000.0
2009-01-06 22:54:00,1.59825,1.59855,1.59795,1.59845,48600000.0
2009-01-06 22:55:00,1.59855,1.5989,1.5978,1.598,69400000.0
2009-01-06 22:56:00,1.598,1.6,1.5979,1.5991,133200000.0
2009-01-06 22:57:00,1.599,1.5997,1.5987,1.59895,101000000.0
2009-01-06 22:58:00,1.59905,1.6001,1.59905,1.5992,80200000.0
2009-01-06 22:59:00,1.5992,1.5993,1.599,1.59925,18600000.0
2009-01-06 23:00:00,1.5987,1.59925,1.5982,1.59845,122000000.0
2009-01-06 23:01:00,1.5985,1.59885,1.59765,1.59795,69000000.0
2009-01-06 23:02:00,1.59795,1.59815,1.59755,1.59805,53200000.0
2009-01-06 23:03:00,1.59795,1.5982,1.59665,1.5968,90000000.0
2009-01-06 23:04:00,1.59695,1.59725,1.59605,1.59675,102800000.0
2009-01-06 23:05:00,1.59655,1.59725,1.59655,1.59715,55400000.0
2009-01-06 23:06:00,1.59715,1.5979,1.5971,1.59765,47600000.0
2009-01-06 23:07:00,1.5977,1.59835,1.59755,1.59825,82800000.0
2009-01-06 23:08:00,1.5985,1.5992,1.5982,1.5983,65200000.0
2009-01-06 23:09:00,1.59855,1.5995,1.5982,1.59885,97600000.0
2009-01-06 23:10:00,1.59895,1.601,1.59895,1.60055,124800000.0
2009-01-06 23:11:00,1.6003,1.60065,1.5996,1.59995,30800000.0
2009-01-06 23:12:00,1.59995,1.60065,1.59935,1.59985,80600000.0
2009-01-06 23:13:00,1.5999,1.6001,1.5992,1.5993,34800000.0
2009-01-06 23:14:00,1.5993,1.5993,1.5991,1.59915,16800000.0
2009-01-06 23:15:00,1.59915,1.60045,1.59915,1.5995,51600000.0
2009-01-06 23:16:00,1.5995,1.6003,1.5995,1.6002,25000000.0
2009-01-06 23:17:00,1.60015,1.6004,1.5997,1.6003,37800000.0
2009-01-06 23:18:00,1.6004,1.60085,1.6003,1.60055,36200000.0
2009-01-06 23:19:00,1.6006,1.60095,1.60015,1.6007,72600000.0
2009-01-06 23:20:00,1.6007,1.6009,1.60005,1.60065,92400000.0
2009-01-06 23:21:00,1.60065,1.601,1.59985,1.6009,93800000.0
2009-01-06 23:22:00,1.6009,1.601,1.60005,1.6004,102600000.0
2009-01-06 23:23:00,1.6005,1.60065,1.60045,1.60065,16200000.0
2009-01-06 23:24:00,1.6007,1.60165,1.6007,1.60165,35800000.0
2009-01-06 23:25:00,1.60155,1.6018,1.60155,1.60165,44200000.0
2009-01-06 23:26:00,1.60165,1.6021,1.60165,1.60195,57600000.0
2009-01-06 23:27:00,1.602,1.602,1.6017,1.60175,39800000.0
2009-01-06 23:28:00,1.60155,1.60155,1.60105,1.6012,38000000.0
2009-01-06 23:29:00,1.6015,1.60205,1.601,1.60205,89800000.0
2009-01-06 23:30:00,1.60205,1.603,1.60165,1.603,104400000.0
2009-01-06 23:31:00,1.6029,1.6037,1.6025,1.6028,77600000.0
2009-01-06 23:32:00,1.6029,1.60445,1.6029,1.60415,51200000.0
2009-01-06 23:33:00,1.6042,1.60455,1.6041,1.6041,53000000.0
2009-01-06 23:34:00,1.6041,1.6041,1.6029,1.6029,65400000.0
2009-01-06 23:35:00,1.6029,1.60315,1.6024,1.6024,92200000.0
2009-01-06 23:36:00,1.6022,1.60255,1.6008,1.60095,88400000.0
2009-01-06 23:37:00,1.6011,1.6017,1.6007,1.6007,113600000.0
2009-01-06 23:38:00,1.60105,1.60125,1.6007,1.6007,41400000.0
2009-01-06 23:39:00,1.6008,1.60095,1.60075,1.6008,43200000.0
2009-01-06 23:40:00,1.6007,1.6011,1.6007,1.6011,23600000.0
2009-01-06 23:41:00,1.6011,1.6011,1.6007,1.6008,24800000.0
2009-01-06 23:42:00,1.6007,1.60145,1.6007,1.60135,26800000.0
2009-01-06 23:43:00,1.6013,1.60135,1.6008,1.6008,24400000.0
2009-01-06 23:44:00,1.60075,1.602,1.60075,1.60145,34000000.0
2009-01-06 23:45:00,1.6015,1.60265,1.6014,1.602,49200000.0
2009-01-06 23:46:00,1.6019,1.6022,1.6019,1.6021,37600000.0
2009-01-06 23:47:00,1.6021,1.60225,1.6016,1.60195,46200000.0
2009-01-06 23:48:00,1.60195,1.60195,1.6012,1.60145,52200000.0
2009-01-06 23:49:00,1.6013,1.60215,1.6013,1.6013,45600000.0
2009-01-06 23:50:00,1.6013,1.6016,1.60125,1.60145,32600000.0
2009-01-06 23:51:00,1.6013,1.60195,1.60125,1.6017,41400000.0
2009-01-06 23:52:00,1.60175,1.6022,1.6017,1.60185,45000000.0
2009-01-06 23:53:00,1.6021,1.6021,1.6014,1.60155,40800000.0
2009-01-06 23:54:00,1.6015,1.6018,1.60145,1.60165,39400000.0
2009-01-06 23:55:00,1.60195,1.60195,1.60155,1.60195,44000000.0
2009-01-06 23:56:00,1.6019,1.602,1.6019,1.60195,10800000.0
2009-01-06 23:57:00,1.60185,1.6026,1.60185,1.6026,65800000.0
2009-01-06 23:58:00,1.60255,1.60285,1.6024,1.60245,53600000.0
2009-01-06 23:59:00,1.6025,1.60285,1.60205,1.6025,38600000.0
2009-01-07 00:00:00,1.6022,1.60225,1.59905,1.60205,27700000.0
2009-01-07 00:01:00,1.602,1.6021,1.6012,1.60125,25600000.0
2009-01-07 00:02:00,1.60135,1.6015,1.60135,1.6015,17600000.0
2009-01-07 00:03:00,1.60165,1.6026,1.60165,1.60205,22400000.0
2009-01-07 00:04:00,1.6018,1.6018,1.6016,1.6016,4800000.0
2009-01-07 00:05:00,1.60145,1.60175,1.60145,1.60165,19200000.0
2009-01-07 00:06:00,1.6015,1.60235,1.60145,1.60175,43600000.0
2009-01-07 00:07:00,1.60165,1.60175,1.6012,1.6012,8000000.0
2009-01-07 00:08:00,1.6013,1.60165,1.6011,1.6011,20800000.0
2009-01-07 00:09:00,1.60125,1.60145,1.6008,1.6008,16200000.0
2009-01-07 00:10:00,1.60105,1.60105,1.60035,1.6004,25600000.0
2009-01-07 00:11:00,1.6005,1.6005,1.59925,1.59975,47200000.0
2009-01-07 00:12:00,1.5998,1.5999,1.5998,1.5998,6400000.0
2009-01-07 00:13:00,1.59985,1.59985,1.5993,1.5993,10000000.0
2009-01-07 00:14:00,1.5992,1.5992,1.5987,1.59875,20800000.0
2009-01-07 00:15:00,1.59875,1.5995,1.5986,1.59925,38800000.0
2009-01-07 00:16:00,1.5994,1.5994,1.5986,1.59935,16800000.0
2009-01-07 00:17:00,1.5996,1.60035,1.5993,1.5999,49600000.0
2009-01-07 00:18:00,1.5998,1.59995,1.59945,1.59945,20800000.0
2009-01-07 00:19:00,1.5996,1.60025,1.59945,1.59995,14400000.0
2009-01-07 00:20:00,1.5997,1.6,1.5997,1.6,16000000.0
2009-01-07 00:21:00,1.59975,1.59975,1.59935,1.59935,6400000.0
2009-01-07 00:22:00,1.5995,1.5995,1.5986,1.5986,16600000.0
2009-01-07 00:23:00,1.5986,1.60005,1.5986,1.59935,35600000.0
2009-01-07 00:24:00,1.59935,1.5997,1.5986,1.5986,38600000.0
2009-01-07 00:25:00,1.5986,1.5986,1.5967,1.5986,18400000.0
2009-01-07 00:26:00,1.5986,1.5986,1.5958,1.5986,56000000.0
2009-01-07 00:27:00,1.5986,1.5986,1.5986,1.5986,9000000.0
2009-01-07 00:28:00,1.5986,1.5988,1.5986,1.5988,27200000.0
2009-01-07 00:29:00,1.5988,1.5993,1.5986,1.59895,30200000.0
2009-01-07 00:30:00,1.5992,1.59925,1.5989,1.59925,41800000.0
2009-01-07 00:31:00,1.59925,1.5993,1.599,1.5993,37400000.0
2009-01-07 00:32:00,1.5994,1.59955,1.5986,1.5988,26400000.0
2009-01-07 00:33:00,1.59885,1.59885,1.5986,1.5986,27200000.0
2009-01-07 00:34:00,1.5986,1.5986,1.5986,1.5986,37800000.0
2009-01-07 00:35:00,1.5986,1.5986,1.5986,1.5986,9000000.0
2009-01-07 00:36:00,1.5986,1.5986,1.5986,1.5986,6000000.0
2009-01-07 00:37:00,1.5986,1.5986,1.5986,1.5986,8000000.0
2009-01-07 00:38:00,1.5986,1.5986,1.5986,1.5986,2000000.0
2009-01-07 00:39:00,1.5986,1.5986,1.5984,1.5986,46000000.0
2009-01-07 00:40:00,1.5986,1.5986,1.5986,1.5986,8000000.0
2009-01-07 00:41:00,1.5986,1.5986,1.5984,1.5986,22000000.0
2009-01-07 00:42:00,1.5986,1.5986,1.5986,1.5986,29000000.0
2009-01-07 00:43:00,1.5986,1.5986,1.5986,1.5986,8000000.0
2009-01-07 00:44:00,1.5986,1.5986,1.5986,1.5986,9000000.0
2009-01-07 00:45:00,1.5986,1.5986,1.5986,1.5986,5000000.0
2009-01-07 00:46:00,1.5986,1.59945,1.5986,1.59865,32800000.0
2009-01-07 00:47:00,1.59875,1.599,1.5986,1.5986,49800000.0
2009-01-07 00:48:00,1.5986,1.60015,1.5986,1.59925,58800000.0
2009-01-07 00:49:00,1.5992,1.5996,1.5991,1.59925,29000000.0
2009-01-07 00:50:00,1.59925,1.6,1.5992,1.5997,68400000.0
2009-01-07 00:51:00,1.59975,1.59995,1.5993,1.59975,47800000.0
2009-01-07 00:52:00,1.5997,1.5997,1.5997,1.5997,3400000.0
2009-01-07 00:53:00,1.5997,1.5997,1.59965,1.5997,8600000.0
2009-01-07 00:54:00,1.5997,1.5997,1.59955,1.59955,8600000.0
2009-01-07 00:55:00,1.5995,1.5997,1.5986,1.59875,86000000.0
2009-01-07 00:56:00,1.5986,1.5988,1.5986,1.5988,37600000.0
2009-01-07 00:57:00,1.5986,1.5986,1.5986,1.5986,6400000.0
2009-01-07 00:58:00,1.5986,1.5986,1.5986,1.5986,15000000.0
2009-01-07 00:59:00,1.5986,1.5986,1.5986,1.5986,4000000.0
2009-01-07 01:00:00,1.5986,1.5992,1.5986,1.5992,29000000.0
2009-01-07 01:01:00,1.5991,1.5993,1.5986,1.59885,35200000.0
2009-01-07 01:02:00,1.59885,1.59895,1.59865,1.5988,33800000.0
2009-01-07 01:03:00,1.5989,1.5991,1.5988,1.5991,10600000.0
2009-01-07 01:04:00,1.5991,1.5996,1.5991,1.5996,21200000.0
2009-01-07 01:05:00,1.5997,1.60015,1.5997,1.60005,46000000.0
2009-01-07 01:06:00,1.60005,1.60005,1.5986,1.5986,25000000.0
2009-01-07 01:07:00,1.5986,1.5986,1.5986,1.5986,14000000.0
2009-01-07 01:08:00,1.59875,1.5991,1.59875,1.5991,11400000.0
2009-01-07 01:09:00,1.5992,1.5992,1.5991,1.5991,15800000.0
2009-01-07 01:10:00,1.5992,1.5992,1.5985,1.5987,8800000.0
2009-01-07 01:11:00,1.5991,1.5991,1.5989,1.5991,8800000.0
2009-01-07 01:12:00,1.5991,1.5991,1.5991,1.5991,27000000.0
2009-01-07 01:13:00,1.5991,1.5991,1.5991,1.5991,14400000.0
2009-01-07 01:14:00,1.5992,1.59935,1.5992,1.5993,7200000.0
2009-01-07 01:15:00,1.59935,1.59935,1.59905,1.59905,10800000.0
2009-01-07 01:16:00,1.59915,1.59915,1.59905,1.59915,12600000.0
2009-01-07 01:17:00,1.59905,1.59905,1.59905,1.59905,1800000.0
2009-01-07 01:18:00,1.59905,1.59945,1.5986,1.5986,45200000.0
2009-01-07 01:19:00,1.5987,1.59895,1.5986,1.5986,39400000.0
2009-01-07 01:20:00,1.59865,1.59875,1.5986,1.5986,31400000.0
2009-01-07 01:21:00,1.5986,1.5986,1.5986,1.5986,7000000.0
2009-01-07 01:22:00,1.5986,1.5986,1.5986,1.5986,5000000.0
2009-01-07 01:23:00,1.59865,1.5988,1.5986,1.5986,22800000.0
2009-01-07 01:24:00,1.5986,1.5986,1.5986,1.5986,19400000.0
2009-01-07 01:25:00,1.5986,1.5986,1.5978,1.5979,42000000.0
2009-01-07 01:26:00,1.5978,1.5982,1.5978,1.5982,26000000.0
2009-01-07 01:27:00,1.5983,1.5984,1.5983,1.5984,7000000.0
2009-01-07 01:28:00,1.5984,1.59875,1.5984,1.5984,20800000.0
2009-01-07 01:29:00,1.59845,1.59925,1.5982,1.59925,56000000.0
2009-01-07 01:30:00,1.5994,1.5999,1.59935,1.5997,23000000.0
2009-01-07 01:31:00,1.5997,1.5998,1.59935,1.59935,24400000.0
2009-01-07 01:32:00,1.5993,1.5993,1.5983,1.59845,40800000.0
2009-01-07 01:33:00,1.5983,1.5983,1.5978,1.5978,191400000.0
2009-01-07 01:34:00,1.5978,1.59815,1.5978,1.5978,326800000.0
2009-01-07 01:35:00,1.5978,1.5979,1.5978,1.5979,491400000.0
2009-01-07 01:36:00,1.59795,1.5981,1.5978,1.5978,163000000.0
2009-01-07 01:37:00,1.5978,1.5978,1.5978,1.5978,320000000.0
2009-01-07 01:38:00,1.59785,1.5985,1.5978,1.5978,301800000.0
2009-01-07 01:39:00,1.5978,1.59795,1.5978,1.5979,271400000.0
2009-01-07 01:40:00,1.5979,1.5979,1.5978,1.5978,323200000.0
2009-01-07 01:41:00,1.5978,1.5978,1.5978,1.5978,166400000.0
2009-01-07 01:42:00,1.5978,1.5978,1.5978,1.5978,155600000.0
2009-01-07 01:43:00,1.5978,1.5978,1.5978,1.5978,128000000.0
2009-01-07 01:44:00,1.5978,1.5978,1.5978,1.5978,25600000.0
2009-01-07 01:45:00,1.5978,1.5978,1.5978,1.5978,89600000.0
2009-01-07 01:46:00,1.5978,1.5979,1.5978,1.5978,82000000.0
2009-01-07 01:47:00,1.5978,1.5978,1.5978,1.5978,29600000.0
2009-01-07 01:48:00,1.5978,1.5982,1.5978,1.5978,49000000.0
2009-01-07 01:49:00,1.5978,1.59785,1.5978,1.59785,30600000.0
2009-01-07 01:50:00,1.5978,1.5995,1.5978,1.59925,64000000.0
2009-01-07 01:51:00,1.59925,1.5994,1.59925,1.5993,14400000.0
2009-01-07 01:52:00,1.5993,1.5994,1.599,1.5993,32800000.0
2009-01-07 01:53:00,1.59925,1.60025,1.599,1.599,86400000.0
2009-01-07 01:54:00,1.5993,1.5993,1.59865,1.59875,45600000.0
2009-01-07 01:55:00,1.5988,1.59985,1.5988,1.59985,30200000.0
2009-01-07 01:56:00,1.5997,1.5998,1.5996,1.5998,7200000.0
2009-01-07 01:57:00,1.59975,1.5998,1.59975,1.5998,3600000.0
2009-01-07 01:58:00,1.59975,1.59975,1.59945,1.59945,26400000.0
2009-01-07 01:59:00,1.59935,1.59935,1.59865,1.5992,41600000.0
2009-01-07 02:00:00,1.5992,1.5992,1.59805,1.59815,57600000.0
2009-01-07 02:01:00,1.5982,1.5989,1.5982,1.59875,56000000.0
2009-01-07 02:02:00,1.59875,1.599,1.59835,1.59885,71800000.0
2009-01-07 02:03:00,1.59895,1.5993,1.59895,1.5993,58200000.0
2009-01-07 02:04:00,1.5992,1.59995,1.5991,1.59965,98800000.0
2009-01-07 02:05:00,1.5995,1.5995,1.59905,1.5993,40000000.0
2009-01-07 02:06:00,1.5993,1.60005,1.59865,1.59935,145200000.0
2009-01-07 02:07:00,1.59925,1.59975,1.599,1.5992,70000000.0
2009-01-07 02:08:00,1.5993,1.59935,1.599,1.5992,48000000.0
2009-01-07 02:09:00,1.5993,1.59945,1.5991,1.5994,44400000.0
2009-01-07 02:10:00,1.59945,1.59945,1.5983,1.5986,34000000.0
2009-01-07 02:11:00,1.5984,1.5991,1.59835,1.59895,62400000.0
2009-01-07 02:12:00,1.5989,1.5992,1.59885,1.5992,22800000.0
2009-01-07 02:13:00,1.5992,1.59925,1.5988,1.59895,84400000.0
2009-01-07 02:14:00,1.59895,1.59905,1.59855,1.59875,71600000.0
2009-01-07 02:15:00,1.59855,1.59875,1.59835,1.5986,54600000.0
2009-01-07 02:16:00,1.59825,1.59845,1.5976,1.59785,161200000.0
2009-01-07 02:17:00,1.5979,1.59805,1.59755,1.59785,86600000.0
2009-01-07 02:18:00,1.5979,1.59805,1.59745,1.59795,144800000.0
2009-01-07 02:19:00,1.598,1.598,1.5975,1.5979,71800000.0
2009-01-07 02:20:00,1.5979,1.5985,1.5978,1.59845,56400000.0
2009-01-07 02:21:00,1.59845,1.59855,1.5976,1.598,36400000.0
2009-01-07 02:22:00,1.59835,1.59885,1.598,1.5987,70600000.0
2009-01-07 02:23:00,1.59885,1.5989,1.5988,1.5989,17000000.0
2009-01-07 02:24:00,1.59915,1.5993,1.599,1.59905,130400000.0
2009-01-07 02:25:00,1.59905,1.59965,1.59905,1.5994,88200000.0
2009-01-07 02:26:00,1.59935,1.59955,1.59925,1.59925,76000000.0
2009-01-07 02:27:00,1.5993,1.5993,1.599,1.59925,140000000.0
2009-01-07 02:28:00,1.5992,1.5994,1.5989,1.5991,112600000.0
2009-01-07 02:29:00,1.59915,1.59935,1.599,1.59925,46600000.0
2009-01-07 02:30:00,1.5993,1.59935,1.5992,1.59925,44800000.0
2009-01-07 02:31:00,1.5993,1.5999,1.5993,1.5999,42200000.0
2009-01-07 02:32:00,1.6,1.6,1.5995,1.59965,93200000.0
2009-01-07 02:33:00,1.59965,1.5999,1.59955,1.59965,58800000.0
2009-01-07 02:34:00,1.5997,1.59995,1.5997,1.59985,97400000.0
2009-01-07 02:35:00,1.59985,1.60015,1.5998,1.60005,44600000.0
2009-01-07 02:36:00,1.60015,1.60025,1.6,1.60025,42400000.0
2009-01-07 02:37:00,1.6002,1.60035,1.60015,1.6002,27200000.0
2009-01-07 02:38:00,1.6002,1.60025,1.59985,1.60015,95400000.0
2009-01-07 02:39:00,1.60025,1.60035,1.6,1.6002,40600000.0
2009-01-07 02:40:00,1.60035,1.60035,1.6,1.6,44800000.0
2009-01-07 02:41:00,1.6,1.6006,1.6,1.60035,92000000.0
2009-01-07 02:42:00,1.6003,1.6021,1.6003,1.60105,106800000.0
2009-01-07 02:43:00,1.6011,1.60165,1.601,1.6014,64000000.0
2009-01-07 02:44:00,1.6014,1.6014,1.6001,1.60055,79200000.0
2009-01-07 02:45:00,1.60055,1.60075,1.60025,1.60045,57400000.0
2009-01-07 02:46:00,1.60075,1.60075,1.59985,1.59985,58000000.0
2009-01-07 02:47:00,1.59975,1.6006,1.59975,1.60005,81200000.0
2009-01-07 02:48:00,1.60005,1.60015,1.5975,1.5983,81400000.0
2009-01-07 02:49:00,1.59835,1.5993,1.5979,1.599,83400000.0
2009-01-07 02:50:00,1.59945,1.59945,1.5975,1.5979,132000000.0
2009-01-07 02:51:00,1.59775,1.5987,1.59775,1.59815,144200000.0
2009-01-07 02:52:00,1.5981,1.5983,1.59785,1.5979,47200000.0
2009-01-07 02:53:00,1.5979,1.5981,1.59705,1.5979,154600000.0
2009-01-07 02:54:00,1.5979,1.59825,1.59645,1.5978,214200000.0
2009-01-07 02:55:00,1.5979,1.59945,1.59785,1.59825,169400000.0
2009-01-07 02:56:00,1.59805,1.59805,1.5978,1.5979,146000000.0
2009-01-07 02:57:00,1.5979,1.5979,1.5978,1.5979,133000000.0
2009-01-07 02:58:00,1.5979,1.5979,1.5979,1.5979,86400000.0
2009-01-07 02:59:00,1.5979,1.5979,1.5979,1.5979,70400000.0
2009-01-07 03:00:00,1.5979,1.59805,1.596,1.5967,152800000.0
2009-01-07 03:01:00,1.59645,1.59775,1.59645,1.5973,82000000.0
2009-01-07 03:02:00,1.5971,1.59735,1.59645,1.59705,118800000.0
2009-01-07 03:03:00,1.597,1.5971,1.5955,1.59635,110800000.0
2009-01-07 03:04:00,1.59645,1.59665,1.5964,1.5966,57600000.0
2009-01-07 03:05:00,1.5964,1.5965,1.5929,1.59375,343000000.0
2009-01-07 03:06:00,1.5938,1.5938,1.59245,1.59335,135000000.0
2009-01-07 03:07:00,1.5933,1.5942,1.59315,1.5942,113400000.0
2009-01-07 03:08:00,1.59425,1.5961,1.59425,1.59535,103400000.0
2009-01-07 03:09:00,1.5951,1.59545,1.59475,1.59545,106200000.0
2009-01-07 03:10:00,1.5955,1.5955,1.593,1.5936,117000000.0
2009-01-07 03:11:00,1.5936,1.59485,1.59335,1.59485,108000000.0
2009-01-07 03:12:00,1.5952,1.5954,1.5947,1.5954,126000000.0
2009-01-07 03:13:00,1.59535,1.5954,1.59475,1.5954,99200000.0
2009-01-07 03:14:00,1.59535,1.59555,1.59445,1.5949,111400000.0
2009-01-07 03:15:00,1.5951,1.5951,1.5929,1.59345,146200000.0
2009-01-07 03:16:00,1.59345,1.594,1.5932,1.59395,75400000.0
2009-01-07 03:17:00,1.59385,1.59395,1.593,1.59335,86400000.0
2009-01-07 03:18:00,1.5934,1.5939,1.59315,1.5939,91600000.0
2009-01-07 03:19:00,1.5939,1.59455,1.5937,1.5945,102200000.0
2009-01-07 03:20:00,1.5945,1.5947,1.5941,1.59445,129200000.0
2009-01-07 03:21:00,1.59455,1.59465,1.5941,1.59425,80800000.0
2009-01-07 03:22:00,1.5944,1.5947,1.59435,1.5947,14400000.0
2009-01-07 03:23:00,1.59465,1.5953,1.59465,1.595,52200000.0
2009-01-07 03:24:00,1.59495,1.59495,1.59465,1.59465,46600000.0
2009-01-07 03:25:00,1.5946,1.5946,1.5936,1.59375,150400000.0
2009-01-07 03:26:00,1.594,1.5942,1.59375,1.594,59200000.0
2009-01-07 03:27:00,1.59395,1.59395,1.59335,1.59365,199400000.0
2009-01-07 03:28:00,1.59365,1.59515,1.5935,1.595,141600000.0
2009-01-07 03:29:00,1.59495,1.5955,1.5946,1.59485,51600000.0
2009-01-07 03:30:00,1.5948,1.5951,1.5946,1.5948,64400000.0
2009-01-07 03:31:00,1.59475,1.59505,1.59355,1.59475,118200000.0
2009-01-07 03:32:00,1.5947,1.59515,1.59425,1.5947,94600000.0
2009-01-07 03:33:00,1.59465,1.5948,1.59455,1.59475,76600000.0
2009-01-07 03:34:00,1.5953,1.59565,1.5946,1.59515,104600000.0
2009-01-07 03:35:00,1.59515,1.5961,1.5951,1.5961,40200000.0
2009-01-07 03:36:00,1.5961,1.5961,1.5956,1.59585,45000000.0
2009-01-07 03:37:00,1.5959,1.5961,1.5957,1.59585,29800000.0
2009-01-07 03:38:00,1.59585,1.59585,1.5957,1.59585,14200000.0
2009-01-07 03:39:00,1.59575,1.59595,1.5953,1.5956,76800000.0
2009-01-07 03:40:00,1.5956,1.59615,1.5956,1.5959,89800000.0
2009-01-07 03:41:00,1.596,1.59605,1.59535,1.5958,56000000.0
2009-01-07 03:42:00,1.59565,1.5958,1.59565,1.59575,111400000.0
2009-01-07 03:43:00,1.59575,1.5959,1.59565,1.5957,48000000.0
2009-01-07 03:44:00,1.59575,1.59585,1.59535,1.59535,76600000.0
2009-01-07 03:45:00,1.59535,1.59565,1.5952,1.59565,15400000.0
2009-01-07 03:46:00,1.5956,1.5956,1.59545,1.5955,16600000.0
2009-01-07 03:47:00,1.5955,1.59575,1.5955,1.59565,28000000.0
2009-01-07 03:48:00,1.59565,1.59565,1.5955,1.5956,14600000.0
2009-01-07 03:49:00,1.59565,1.59615,1.5954,1.5961,30600000.0
2009-01-07 03:50:00,1.59615,1.59615,1.5953,1.5956,56800000.0
2009-01-07 03:51:00,1.5958,1.59655,1.5958,1.59635,25000000.0
2009-01-07 03:52:00,1.59635,1.59635,1.5956,1.59595,33600000.0
2009-01-07 03:53:00,1.59595,1.596,1.5959,1.5959,14200000.0
2009-01-07 03:54:00,1.59595,1.59705,1.59595,1.59705,38800000.0
2009-01-07 03:55:00,1.59715,1.5979,1.5971,1.5971,159200000.0
2009-01-07 03:56:00,1.59715,1.59785,1.597,1.5978,39400000.0
2009-01-07 03:57:00,1.59775,1.5981,1.5969,1.5972,100600000.0
2009-01-07 03:58:00,1.5971,1.5975,1.59705,1.5973,53800000.0
2009-01-07 03:59:00,1.5975,1.59805,1.5975,1.598,50400000.0
2009-01-07 04:00:00,1.59805,1.59805,1.5979,1.5979,19800000.0
2009-01-07 04:01:00,1.59785,1.59785,1.59715,1.59735,65200000.0
2009-01-07 04:02:00,1.5973,1.59735,1.5964,1.5969,82600000.0
2009-01-07 04:03:00,1.597,1.59705,1.59665,1.5969,64800000.0
2009-01-07 04:04:00,1.59685,1.597,1.5966,1.597,25200000.0
2009-01-07 04:05:00,1.5971,1.5975,1.5971,1.59735,46800000.0
2009-01-07 04:06:00,1.59735,1.59735,1.59705,1.59735,32800000.0
2009-01-07 04:07:00,1.59735,1.59765,1.5968,1.59765,51000000.0
2009-01-07 04:08:00,1.5977,1.5977,1.59725,1.59735,38600000.0
2009-01-07 04:09:00,1.5974,1.59755,1.5974,1.5975,14000000.0
2009-01-07 04:10:00,1.5974,1.5975,1.5969,1.5972,42400000.0
2009-01-07 04:11:00,1.59725,1.5983,1.5969,1.5983,101000000.0
2009-01-07 04:12:00,1.59825,1.5983,1.59765,1.5979,107400000.0
2009-01-07 04:13:00,1.5977,1.59865,1.5977,1.5986,21600000.0
2009-01-07 04:14:00,1.5984,1.5992,1.5983,1.59915,46400000.0
2009-01-07 04:15:00,1.599,1.599,1.59855,1.5989,50600000.0
2009-01-07 04:16:00,1.59895,1.5997,1.5989,1.59905,50400000.0
2009-01-07 04:17:00,1.59905,1.59905,1.59875,1.59875,27000000.0
2009-01-07 04:18:00,1.5987,1.5992,1.59865,1.5992,35400000.0
2009-01-07 04:19:00,1.5991,1.59965,1.5991,1.59965,28200000.0
2009-01-07 04:20:00,1.5997,1.5998,1.59965,1.59975,10800000.0
2009-01-07 04:21:00,1.5998,1.60005,1.5998,1.5999,23400000.0
2009-01-07 04:22:00,1.59985,1.5999,1.59985,1.59985,12200000.0
2009-01-07 04:23:00,1.6,1.60005,1.6,1.60005,3600000.0
2009-01-07 04:24:00,1.6,1.60015,1.59995,1.60005,21200000.0
2009-01-07 04:25:00,1.60005,1.60005,1.59945,1.59975,57200000.0
2009-01-07 04:26:00,1.59965,1.6003,1.59965,1.6001,68200000.0
2009-01-07 04:27:00,1.60005,1.60005,1.5997,1.5997,17400000.0
2009-01-07 04:28:00,1.5996,1.5997,1.59915,1.5992,73600000.0
2009-01-07 04:29:00,1.5993,1.5997,1.59915,1.59945,67200000.0
2009-01-07 04:30:00,1.59945,1.60015,1.59935,1.6001,68000000.0
2009-01-07 04:31:00,1.6001,1.6001,1.59965,1.5999,34600000.0
2009-01-07 04:32:00,1.5999,1.60045,1.59945,1.6,58800000.0
2009-01-07 04:33:00,1.6,1.6,1.59945,1.59995,40400000.0
2009-01-07 04:34:00,1.5999,1.6004,1.59985,1.60005,57400000.0
2009-01-07 04:35:00,1.60015,1.60015,1.59955,1.59995,88400000.0
2009-01-07 04:36:00,1.6,1.60005,1.5993,1.5995,27000000.0
2009-01-07 04:37:00,1.5995,1.59955,1.59925,1.59925,38200000.0
2009-01-07 04:38:00,1.59925,1.5994,1.5992,1.5994,41800000.0
2009-01-07 04:39:00,1.5994,1.59985,1.59935,1.5994,72800000.0
2009-01-07 04:40:00,1.5994,1.59975,1.59925,1.5993,80600000.0
2009-01-07 04:41:00,1.5994,1.5994,1.59895,1.59905,45000000.0
2009-01-07 04:42:00,1.59905,1.5991,1.5988,1.59905,145600000.0
2009-01-07 04:43:00,1.59905,1.59925,1.5988,1.59895,74200000.0
2009-01-07 04:44:00,1.59905,1.59945,1.5988,1.5992,92200000.0
2009-01-07 04:45:00,1.59915,1.59935,1.5983,1.59835,52200000.0
2009-01-07 04:46:00,1.5985,1.59885,1.59785,1.59825,96800000.0
2009-01-07 04:47:00,1.5981,1.5986,1.59625,1.59655,137800000.0
2009-01-07 04:48:00,1.59655,1.59755,1.5964,1.59755,152600000.0
2009-01-07 04:49:00,1.5975,1.59755,1.59665,1.5971,79600000.0
2009-01-07 04:50:00,1.59705,1.5973,1.59675,1.59705,111200000.0
2009-01-07 04:51:00,1.5971,1.59745,1.59695,1.5972,61600000.0
2009-01-07 04:52:00,1.59725,1.59725,1.5964,1.59695,95200000.0
2009-01-07 04:53:00,1.5969,1.59735,1.59675,1.5969,71400000.0
2009-01-07 04:54:00,1.5969,1.59725,1.5968,1.59725,98200000.0
2009-01-07 04:55:00,1.59725,1.59745,1.59715,1.5973,54800000.0
2009-01-07 04:56:00,1.59735,1.59755,1.59725,1.5974,61200000.0
2009-01-07 04:57:00,1.59745,1.5983,1.59745,1.59795,74400000.0
2009-01-07 04:58:00,1.59795,1.59835,1.59785,1.59825,56200000.0
2009-01-07 04:59:00,1.59835,1.5987,1.59835,1.59865,47200000.0
2009-01-07 05:00:00,1.59865,1.59875,1.5984,1.5984,51600000.0
2009-01-07 05:01:00,1.59835,1.59855,1.5981,1.5985,62800000.0
2009-01-07 05:02:00,1.5985,1.5988,1.5985,1.59865,35400000.0
2009-01-07 05:03:00,1.5987,1.5989,1.59855,1.59875,69400000.0
2009-01-07 05:04:00,1.5988,1.59895,1.59875,1.59875,76600000.0
2009-01-07 05:05:00,1.5988,1.5992,1.5988,1.5991,31600000.0
2009-01-07 05:06:00,1.599,1.59985,1.59895,1.59975,94400000.0
2009-01-07 05:07:00,1.59985,1.6013,1.59935,1.6005,114840000.0
2009-01-07 05:08:00,1.6005,1.60075,1.5998,1.5998,91980000.0
2009-01-07 05:09:00,1.5994,1.59965,1.5977,1.59925,155600000.0
2009-01-07 05:10:00,1.59925,1.59925,1.59875,1.5989,174400000.0
2009-01-07 05:11:00,1.5991,1.5995,1.59885,1.5995,143200000.0
2009-01-07 05:12:00,1.5997,1.59995,1.59935,1.59995,73600000.0
2009-01-07 05:13:00,1.59995,1.60035,1.59975,1.60035,48000000.0
2009-01-07 05:14:00,1.60025,1.6011,1.59985,1.60005,143400000.0
2009-01-07 05:15:00,1.59995,1.60045,1.5997,1.6003,173400000.0
2009-01-07 05:16:00,1.60025,1.60025,1.59975,1.6,99200000.0
2009-01-07 05:17:00,1.6,1.6001,1.59955,1.6001,45200000.0
2009-01-07 05:18:00,1.6001,1.60105,1.5999,1.60085,105800000.0
2009-01-07 05:19:00,1.60075,1.601,1.6007,1.60095,38400000.0
2009-01-07 05:20:00,1.60055,1.60055,1.59885,1.59935,154400000.0
2009-01-07 05:21:00,1.59915,1.59975,1.5991,1.59945,141200000.0
2009-01-07 05:22:00,1.59945,1.59955,1.59865,1.59875,110200000.0
2009-01-07 05:23:00,1.5988,1.59905,1.59845,1.59865,83600000.0
2009-01-07 05:24:00,1.5987,1.5992,1.5987,1.5988,57400000.0
2009-01-07 05:25:00,1.59875,1.59995,1.59875,1.59995,126400000.0
2009-01-07 05:26:00,1.59995,1.6002,1.59975,1.5998,177000000.0
2009-01-07 05:27:00,1.6,1.60035,1.59905,1.5994,81800000.0
2009-01-07 05:28:00,1.5995,1.60045,1.59945,1.6004,80800000.0
2009-01-07 05:29:00,1.6001,1.60085,1.6,1.6007,86600000.0
2009-01-07 05:30:00,1.60065,1.6007,1.59955,1.5996,63600000.0
2009-01-07 05:31:00,1.59955,1.60025,1.59945,1.6001,49200000.0
2009-01-07 05:32:00,1.60005,1.60155,1.60005,1.6009,77400000.0
2009-01-07 05:33:00,1.6009,1.601,1.6005,1.6006,72000000.0
2009-01-07 05:34:00,1.60055,1.6009,1.60045,1.6007,92000000.0
2009-01-07 05:35:00,1.6007,1.6011,1.6005,1.60095,121200000.0
2009-01-07 05:36:00,1.60095,1.6014,1.60035,1.6004,109200000.0
2009-01-07 05:37:00,1.6004,1.6009,1.60035,1.6007,133000000.0
2009-01-07 05:38:00,1.60045,1.6008,1.59995,1.6003,138000000.0
2009-01-07 05:39:00,1.6004,1.60085,1.6003,1.60035,66000000.0
2009-01-07 05:40:00,1.60035,1.60065,1.60035,1.60045,81200000.0
2009-01-07 05:41:00,1.60045,1.6016,1.6003,1.6003,194000000.0
2009-01-07 05:42:00,1.6004,1.6005,1.6003,1.60045,61400000.0
2009-01-07 05:43:00,1.60045,1.60045,1.59985,1.60005,34800000.0
2009-01-07 05:44:00,1.60005,1.60005,1.59985,1.5999,42200000.0
2009-01-07 05:45:00,1.59985,1.6004,1.5996,1.6004,99800000.0
2009-01-07 05:46:00,1.60035,1.60145,1.5999,1.6004,219800000.0
2009-01-07 05:47:00,1.6005,1.60115,1.60045,1.60105,140000000.0
2009-01-07 05:48:00,1.60105,1.60205,1.60105,1.6014,180000000.0
2009-01-07 05:49:00,1.6014,1.60145,1.6005,1.60135,192000000.0
2009-01-07 05:50:00,1.60135,1.6018,1.6011,1.6015,124800000.0
2009-01-07 05:51:00,1.6013,1.6014,1.60095,1.6013,123000000.0
2009-01-07 05:52:00,1.6012,1.6021,1.6012,1.6019,164400000.0
2009-01-07 05:53:00,1.6019,1.6027,1.60145,1.60175,184200000.0
2009-01-07 05:54:00,1.6015,1.6015,1.6009,1.60105,102400000.0
2009-01-07 05:55:00,1.60105,1.60105,1.60015,1.60015,112000000.0
2009-01-07 05:56:00,1.6002,1.60115,1.6,1.60095,69400000.0
2009-01-07 05:57:00,1.60095,1.60135,1.60095,1.601,117600000.0
2009-01-07 05:58:00,1.601,1.60115,1.6009,1.601,64000000.0
2009-01-07 05:59:00,1.60115,1.6015,1.6011,1.6014,126600000.0
2009-01-07 06:00:00,1.6015,1.6015,1.6009,1.60105,70400000.0
2009-01-07 06:01:00,1.6009,1.60105,1.6001,1.6002,149600000.0
2009-01-07 06:02:00,1.6002,1.60025,1.59975,1.6,103000000.0
2009-01-07 06:03:00,1.60005,1.60065,1.60005,1.6005,135600000.0
2009-01-07 06:04:00,1.6005,1.6008,1.6004,1.6006,67600000.0
2009-01-07 06:05:00,1.6006,1.6006,1.5999,1.6002,89200000.0
2009-01-07 06:06:00,1.60025,1.6003,1.6,1.6001,61600000.0
2009-01-07 06:07:00,1.6,1.6004,1.59955,1.6001,112200000.0
2009-01-07 06:08:00,1.6001,1.60045,1.59955,1.60045,126000000.0
2009-01-07 06:09:00,1.60045,1.6011,1.60025,1.60065,130600000.0
2009-01-07 06:10:00,1.60065,1.60065,1.60045,1.6005,40800000.0
2009-01-07 06:11:00,1.60055,1.60075,1.60045,1.6006,78800000.0
2009-01-07 06:12:00,1.6006,1.6008,1.60045,1.60065,45200000.0
2009-01-07 06:13:00,1.60065,1.6008,1.6006,1.60065,111600000.0
2009-01-07 06:14:00,1.60065,1.6008,1.6006,1.6006,27200000.0
2009-01-07 06:15:00,1.6007,1.60115,1.60065,1.60095,52800000.0
2009-01-07 06:16:00,1.60105,1.6014,1.60105,1.6014,155000000.0
2009-01-07 06:17:00,1.6015,1.6019,1.60115,1.6013,130800000.0
2009-01-07 06:18:00,1.6013,1.60135,1.6009,1.60105,77600000.0
2009-01-07 06:19:00,1.6011,1.6015,1.6011,1.60115,105400000.0
2009-01-07 06:20:00,1.6012,1.60135,1.6011,1.60125,55400000.0
2009-01-07 06:21:00,1.60135,1.60135,1.6006,1.6006,51200000.0
2009-01-07 06:22:00,1.6008,1.6008,1.60045,1.60055,263800000.0
2009-01-07 06:23:00,1.60055,1.6007,1.5995,1.5995,126800000.0
2009-01-07 06:24:00,1.59975,1.6001,1.59965,1.59995,120000000.0
2009-01-07 06:25:00,1.59995,1.59995,1.59975,1.5999,50400000.0
2009-01-07 06:26:00,1.5998,1.5999,1.59975,1.59975,16400000.0
2009-01-07 06:27:00,1.5997,1.60005,1.5997,1.59995,78800000.0
2009-01-07 06:28:00,1.59995,1.60035,1.59995,1.60035,13200000.0
2009-01-07 06:29:00,1.60035,1.6007,1.60035,1.6007,45200000.0
2009-01-07 06:30:00,1.60055,1.60075,1.60045,1.60055,132000000.0
2009-01-07 06:31:00,1.6006,1.6007,1.6,1.60005,37200000.0
2009-01-07 06:32:00,1.60005,1.60005,1.5999,1.59995,55600000.0
2009-01-07 06:33:00,1.60005,1.60035,1.5998,1.6003,76400000.0
2009-01-07 06:34:00,1.6003,1.6009,1.6003,1.60075,153000000.0
2009-01-07 06:35:00,1.6008,1.60085,1.6006,1.6006,61800000.0
2009-01-07 06:36:00,1.60055,1.6006,1.60035,1.6005,81800000.0
2009-01-07 06:37:00,1.60055,1.60065,1.60045,1.60065,51000000.0
2009-01-07 06:38:00,1.60065,1.60065,1.6001,1.60035,89800000.0
2009-01-07 06:39:00,1.6004,1.6008,1.60035,1.60045,211400000.0
2009-01-07 06:40:00,1.6005,1.60055,1.5998,1.60015,168800000.0
2009-01-07 06:41:00,1.6001,1.60025,1.6001,1.60025,143800000.0
2009-01-07 06:42:00,1.60035,1.6004,1.6001,1.6001,112600000.0
2009-01-07 06:43:00,1.6001,1.6002,1.59975,1.59975,92000000.0
2009-01-07 06:44:00,1.59975,1.59975,1.5993,1.5994,279600000.0
2009-01-07 06:45:00,1.5995,1.5997,1.59925,1.59925,222200000.0
2009-01-07 06:46:00,1.59935,1.59945,1.5991,1.59945,137400000.0
2009-01-07 06:47:00,1.59945,1.5999,1.59945,1.5999,33800000.0
2009-01-07 06:48:00,1.59995,1.59995,1.59975,1.59975,75200000.0
2009-01-07 06:49:00,1.59975,1.59975,1.5987,1.5994,166400000.0
2009-01-07 06:50:00,1.59935,1.60005,1.59935,1.60005,75600000.0
2009-01-07 06:51:00,1.60005,1.60005,1.59955,1.5998,30200000.0
2009-01-07 06:52:00,1.5999,1.6,1.59985,1.59985,10800000.0
2009-01-07 06:53:00,1.60035,1.60055,1.6001,1.6001,36000000.0
2009-01-07 06:54:00,1.6001,1.6004,1.5996,1.60035,43200000.0
2009-01-07 06:55:00,1.6003,1.60095,1.59985,1.59985,75400000.0
2009-01-07 06:56:00,1.5998,1.5998,1.59945,1.5995,24800000.0
2009-01-07 06:57:00,1.5995,1.5999,1.59945,1.5999,55800000.0
2009-01-07 06:58:00,1.59985,1.6003,1.59985,1.6001,52200000.0
2009-01-07 06:59:00,1.6002,1.6004,1.60015,1.6002,52200000.0
2009-01-07 07:00:00,1.59995,1.60015,1.59995,1.60015,19800000.0
2009-01-07 07:01:00,1.6002,1.6004,1.6002,1.6003,14400000.0
2009-01-07 07:02:00,1.6004,1.6004,1.60015,1.60015,55800000.0
2009-01-07 07:03:00,1.60015,1.6003,1.60005,1.60005,41400000.0
2009-01-07 07:04:00,1.5999,1.59995,1.59935,1.5996,90000000.0
2009-01-07 07:05:00,1.5995,1.5997,1.5989,1.5989,91800000.0
2009-01-07 07:06:00,1.59895,1.59935,1.5989,1.59905,97200000.0
2009-01-07 07:07:00,1.59895,1.5994,1.59875,1.59925,104400000.0
2009-01-07 07:08:00,1.59915,1.59935,1.5986,1.5987,104000000.0
2009-01-07 07:09:00,1.59875,1.599,1.59875,1.59895,73800000.0
2009-01-07 07:10:00,1.59885,1.59895,1.5984,1.5985,70200000.0
2009-01-07 07:11:00,1.5984,1.59855,1.59755,1.59775,133400000.0
2009-01-07 07:12:00,1.5977,1.5985,1.5977,1.5982,90000000.0
2009-01-07 07:13:00,1.5982,1.5984,1.5981,1.59825,25200000.0
2009-01-07 07:14:00,1.59835,1.59845,1.5981,1.5982,61200000.0
2009-01-07 07:15:00,1.59815,1.5982,1.59765,1.5977,79200000.0
2009-01-07 07:16:00,1.5977,1.5978,1.5975,1.5975,46800000.0
2009-01-07 07:17:00,1.59755,1.5982,1.59755,1.5982,64000000.0
2009-01-07 07:18:00,1.59825,1.5988,1.59825,1.59855,95400000.0
2009-01-07 07:19:00,1.5985,1.5985,1.5983,1.5984,25200000.0
2009-01-07 07:20:00,1.59855,1.5987,1.59815,1.5985,54000000.0
2009-01-07 07:21:00,1.5984,1.59855,1.5983,1.5983,26600000.0
2009-01-07 07:22:00,1.5984,1.59855,1.5984,1.5985,14400000.0
2009-01-07 07:23:00,1.59855,1.59895,1.59835,1.5986,67600000.0
2009-01-07 07:24:00,1.59865,1.5995,1.59865,1.599,75600000.0
2009-01-07 07:25:00,1.59895,1.60015,1.59895,1.6,75000000.0
2009-01-07 07:26:00,1.6,1.6001,1.598,1.5981,111200000.0
2009-01-07 07:27:00,1.59815,1.5989,1.59815,1.59835,112200000.0
2009-01-07 07:28:00,1.59835,1.5988,1.59825,1.5988,50200000.0
2009-01-07 07:29:00,1.59905,1.59975,1.59905,1.59955,57000000.0
2009-01-07 07:30:00,1.5996,1.6004,1.5996,1.6,86400000.0
2009-01-07 07:31:00,1.60005,1.60125,1.60005,1.60125,94400000.0
2009-01-07 07:32:00,1.6013,1.6013,1.6,1.60005,67800000.0
2009-01-07 07:33:00,1.6,1.6,1.59965,1.59975,55600000.0
2009-01-07 07:34:00,1.59975,1.6003,1.59975,1.6003,125000000.0
2009-01-07 07:35:00,1.6003,1.60045,1.59985,1.5999,43000000.0
2009-01-07 07:36:00,1.6,1.60025,1.5996,1.59995,86400000.0
2009-01-07 07:37:00,1.59995,1.6,1.5991,1.59935,89800000.0
2009-01-07 07:38:00,1.5992,1.6003,1.5991,1.6003,80800000.0
2009-01-07 07:39:00,1.60025,1.60075,1.60025,1.60075,41200000.0
2009-01-07 07:40:00,1.6007,1.60085,1.6007,1.60085,9000000.0
2009-01-07 07:41:00,1.60095,1.60105,1.60065,1.60065,14000000.0
2009-01-07 07:42:00,1.6006,1.60075,1.59995,1.60035,55800000.0
2009-01-07 07:43:00,1.6003,1.6004,1.60025,1.60035,16200000.0
2009-01-07 07:44:00,1.6004,1.6004,1.6001,1.6001,23200000.0
2009-01-07 07:45:00,1.6001,1.60025,1.6001,1.60025,5400000.0
2009-01-07 07:46:00,1.60025,1.60025,1.60015,1.60015,8800000.0
2009-01-07 07:47:00,1.60035,1.60035,1.60015,1.60025,10600000.0
2009-01-07 07:48:00,1.60015,1.6004,1.60005,1.6004,25200000.0
2009-01-07 07:49:00,1.6006,1.6008,1.60035,1.60055,56800000.0
2009-01-07 07:50:00,1.60045,1.60045,1.60025,1.60035,43200000.0
2009-01-07 07:51:00,1.60035,1.60065,1.59995,1.59995,38600000.0
2009-01-07 07:52:00,1.59995,1.59995,1.59935,1.5994,32200000.0
2009-01-07 07:53:00,1.5994,1.59965,1.59925,1.5993,91400000.0
2009-01-07 07:54:00,1.59915,1.5996,1.59895,1.59935,123200000.0
2009-01-07 07:55:00,1.59945,1.59995,1.5994,1.59995,90200000.0
2009-01-07 07:56:00,1.5996,1.59995,1.59955,1.59995,79000000.0
2009-01-07 07:57:00,1.59995,1.6002,1.5997,1.6002,75600000.0
2009-01-07 07:58:00,1.6002,1.6007,1.5999,1.5999,124800000.0
2009-01-07 07:59:00,1.59985,1.59995,1.59945,1.59975,108600000.0
2009-01-07 08:00:00,1.5998,1.6005,1.59955,1.60005,122600000.0
2009-01-07 08:01:00,1.6,1.6,1.599,1.59925,99400000.0
2009-01-07 08:02:00,1.59925,1.5995,1.5982,1.59835,105400000.0
2009-01-07 08:03:00,1.59825,1.5988,1.5979,1.5987,116800000.0
2009-01-07 08:04:00,1.59875,1.59915,1.59875,1.59905,95400000.0
2009-01-07 08:05:00,1.59915,1.5997,1.5989,1.59935,89600000.0
2009-01-07 08:06:00,1.5993,1.59935,1.5992,1.5993,19800000.0
2009-01-07 08:07:00,1.59925,1.59925,1.59895,1.599,27000000.0
2009-01-07 08:08:00,1.59905,1.5998,1.59905,1.5995,106200000.0
2009-01-07 08:09:00,1.59945,1.5995,1.599,1.59915,55800000.0
2009-01-07 08:10:00,1.5993,1.5996,1.5991,1.5996,31800000.0
2009-01-07 08:11:00,1.5995,1.5998,1.5993,1.5998,30600000.0
2009-01-07 08:12:00,1.5993,1.59975,1.59885,1.59885,89400000.0
2009-01-07 08:13:00,1.59885,1.59955,1.5987,1.59895,104000000.0
2009-01-07 08:14:00,1.599,1.5993,1.599,1.5991,56200000.0
2009-01-07 08:15:00,1.5991,1.59945,1.59865,1.5987,79600000.0
2009-01-07 08:16:00,1.59865,1.5989,1.59865,1.59875,36000000.0
2009-01-07 08:17:00,1.59865,1.59885,1.59805,1.59865,48600000.0
2009-01-07 08:18:00,1.59855,1.59865,1.59805,1.59815,76600000.0
2009-01-07 08:19:00,1.59805,1.5985,1.59805,1.5984,73800000.0
2009-01-07 08:20:00,1.5984,1.59915,1.59815,1.59915,43200000.0
2009-01-07 08:21:00,1.59895,1.60035,1.59875,1.60015,80200000.0
2009-01-07 08:22:00,1.6001,1.6002,1.59945,1.59955,65800000.0
2009-01-07 08:23:00,1.59965,1.59975,1.5992,1.5992,32400000.0
2009-01-07 08:24:00,1.5993,1.5993,1.5987,1.5988,66400000.0
2009-01-07 08:25:00,1.59865,1.5988,1.59825,1.5987,41200000.0
2009-01-07 08:26:00,1.59865,1.59865,1.59835,1.59845,36000000.0
2009-01-07 08:27:00,1.59845,1.5992,1.5984,1.599,56000000.0
2009-01-07 08:28:00,1.59925,1.6005,1.5991,1.5999,112800000.0
2009-01-07 08:29:00,1.59965,1.59975,1.5992,1.5992,61000000.0
2009-01-07 08:30:00,1.59925,1.60005,1.5991,1.5994,91400000.0
2009-01-07 08:31:00,1.5995,1.59995,1.5982,1.59905,89800000.0
2009-01-07 08:32:00,1.59905,1.5992,1.5988,1.59905,59200000.0
2009-01-07 08:33:00,1.59915,1.5993,1.599,1.599,63000000.0
2009-01-07 08:34:00,1.5989,1.5994,1.5985,1.59875,126000000.0
2009-01-07 08:35:00,1.59875,1.5996,1.5985,1.5995,64800000.0
2009-01-07 08:36:00,1.5995,1.6,1.5993,1.59985,133200000.0
2009-01-07 08:37:00,1.5998,1.5999,1.59945,1.5997,70200000.0
2009-01-07 08:38:00,1.59965,1.60035,1.5996,1.6,116000000.0
2009-01-07 08:39:00,1.59995,1.59995,1.59975,1.5998,65200000.0
2009-01-07 08:40:00,1.59985,1.59985,1.5989,1.59915,115800000.0
2009-01-07 08:41:00,1.59915,1.59945,1.599,1.59915,98000000.0
2009-01-07 08:42:00,1.59915,1.59915,1.59795,1.5984,102000000.0
2009-01-07 08:43:00,1.5984,1.59905,1.59775,1.5981,152400000.0
2009-01-07 08:44:00,1.5979,1.5984,1.59775,1.59825,85800000.0
2009-01-07 08:45:00,1.59825,1.59875,1.59805,1.5987,55800000.0
2009-01-07 08:46:00,1.59875,1.59875,1.5985,1.59865,12400000.0
2009-01-07 08:47:00,1.5987,1.59885,1.5985,1.5985,12400000.0
2009-01-07 08:48:00,1.59855,1.59855,1.5983,1.5983,59200000.0
2009-01-07 08:49:00,1.5983,1.5989,1.59795,1.5988,49000000.0
2009-01-07 08:50:00,1.59885,1.59885,1.5979,1.59805,66200000.0
2009-01-07 08:51:00,1.59795,1.59875,1.59795,1.59835,71600000.0
2009-01-07 08:52:00,1.5984,1.59865,1.598,1.5983,48200000.0
2009-01-07 08:53:00,1.5984,1.59855,1.5981,1.5982,144000000.0
2009-01-07 08:54:00,1.5982,1.59915,1.59815,1.5991,43000000.0
2009-01-07 08:55:00,1.59905,1.59915,1.59715,1.59715,109800000.0
2009-01-07 08:56:00,1.59705,1.5982,1.59665,1.5982,197600000.0
2009-01-07 08:57:00,1.5986,1.5986,1.5979,1.5979,168500000.0
2009-01-07 08:58:00,1.5985,1.5985,1.5969,1.59805,180600000.0
2009-01-07 08:59:00,1.59805,1.59815,1.59625,1.5968,149000000.0
2009-01-07 09:00:00,1.59675,1.59735,1.5966,1.5967,95000000.0
2009-01-07 09:01:00,1.59685,1.5977,1.59665,1.5976,97000000.0
2009-01-07 09:02:00,1.5976,1.59775,1.5968,1.5968,63400000.0
2009-01-07 09:03:00,1.5967,1.5968,1.596,1.5963,115400000.0
2009-01-07 09:04:00,1.59635,1.59635,1.5951,1.59535,144200000.0
2009-01-07 09:05:00,1.59535,1.59605,1.5951,1.5956,129200000.0
2009-01-07 09:06:00,1.59555,1.5959,1.5954,1.5957,138400000.0
2009-01-07 09:07:00,1.59565,1.5957,1.59465,1.59495,159600000.0
2009-01-07 09:08:00,1.59495,1.5959,1.5948,1.5959,155400000.0
2009-01-07 09:09:00,1.59595,1.59725,1.59595,1.5969,129000000.0
2009-01-07 09:10:00,1.5968,1.5968,1.5964,1.59645,86400000.0
2009-01-07 09:11:00,1.59645,1.59645,1.5955,1.5955,136800000.0
2009-01-07 09:12:00,1.5956,1.5956,1.5949,1.59525,152000000.0
2009-01-07 09:13:00,1.59525,1.5963,1.59525,1.59605,86400000.0
2009-01-07 09:14:00,1.59605,1.59605,1.5949,1.596,110400000.0
2009-01-07 09:15:00,1.596,1.5968,1.59585,1.59675,120600000.0
2009-01-07 09:16:00,1.59675,1.5979,1.59615,1.5978,123200000.0
2009-01-07 09:17:00,1.59775,1.5981,1.5969,1.5975,81000000.0
2009-01-07 09:18:00,1.5975,1.59895,1.59705,1.5975,149600000.0
2009-01-07 09:19:00,1.59785,1.5981,1.5972,1.5981,112600000.0
2009-01-07 09:20:00,1.5982,1.60035,1.59815,1.6003,156600000.0
2009-01-07 09:21:00,1.60045,1.60055,1.5989,1.59925,169200000.0
2009-01-07 09:22:00,1.59925,1.5994,1.5986,1.5994,103000000.0
2009-01-07 09:23:00,1.5994,1.59965,1.5988,1.59905,62400000.0
2009-01-07 09:24:00,1.59905,1.6001,1.59905,1.5999,97000000.0
2009-01-07 09:25:00,1.59975,1.59975,1.59935,1.59955,40200000.0
2009-01-07 09:26:00,1.5996,1.6007,1.5996,1.60055,69000000.0
2009-01-07 09:27:00,1.6005,1.60075,1.60015,1.60035,80600000.0
2009-01-07 09:28:00,1.60035,1.6008,1.60035,1.6008,88000000.0
2009-01-07 09:29:00,1.60085,1.601,1.6004,1.601,160200000.0
2009-01-07 09:30:00,1.60095,1.6024,1.60095,1.60185,148040000.0
2009-01-07 09:31:00,1.6018,1.6045,1.60175,1.60385,209200000.0
2009-01-07 09:32:00,1.6039,1.6046,1.6024,1.60275,185000000.0
2009-01-07 09:33:00,1.60275,1.60275,1.60155,1.6017,174400000.0
2009-01-07 09:34:00,1.60165,1.6026,1.6012,1.6023,179200000.0
2009-01-07 09:35:00,1.60225,1.6029,1.60205,1.60265,208200000.0
2009-01-07 09:36:00,1.60265,1.60275,1.60235,1.60235,87600000.0
2009-01-07 09:37:00,1.6024,1.60245,1.6017,1.6017,176000000.0
2009-01-07 09:38:00,1.6017,1.60215,1.6013,1.6015,145600000.0
2009-01-07 09:39:00,1.60155,1.6021,1.6015,1.6015,144000000.0
2009-01-07 09:40:00,1.60135,1.6022,1.6013,1.60165,104000000.0
2009-01-07 09:41:00,1.6017,1.6017,1.60125,1.6013,88800000.0
2009-01-07 09:42:00,1.6014,1.6014,1.6004,1.6007,125600000.0
2009-01-07 09:43:00,1.60085,1.6016,1.6007,1.60145,113000000.0
2009-01-07 09:44:00,1.60155,1.60205,1.60135,1.6017,125000000.0
2009-01-07 09:45:00,1.6019,1.6027,1.6014,1.6027,127000000.0
2009-01-07 09:46:00,1.6028,1.6052,1.6028,1.60425,164000000.0
2009-01-07 09:47:00,1.60425,1.60545,1.6039,1.60415,159400000.0
2009-01-07 09:48:00,1.60415,1.6053,1.60415,1.6052,166400000.0
2009-01-07 09:49:00,1.60525,1.6055,1.604,1.6044,167200000.0
2009-01-07 09:50:00,1.6046,1.6063,1.6043,1.6056,158600000.0
2009-01-07 09:51:00,1.60575,1.60745,1.6056,1.6067,288400001.0
2009-01-07 09:52:00,1.6067,1.6068,1.60585,1.6059,627800000.0
2009-01-07 09:53:00,1.606,1.6062,1.6051,1.6052,182800000.0
2009-01-07 09:54:00,1.60515,1.6058,1.6051,1.6058,314800000.0
2009-01-07 09:55:00,1.60585,1.60675,1.60565,1.6063,185800000.0
2009-01-07 09:56:00,1.60635,1.6067,1.60545,1.6058,138400000.0
2009-01-07 09:57:00,1.6058,1.6071,1.6058,1.60635,224200000.0
2009-01-07 09:58:00,1.60635,1.60655,1.6056,1.60625,175200000.0
2009-01-07 09:59:00,1.60625,1.60625,1.60485,1.6051,140800000.0
2009-01-07 10:00:00,1.60515,1.6055,1.6046,1.6051,181400000.0
2009-01-07 10:01:00,1.6051,1.6059,1.60505,1.60565,189400000.0
2009-01-07 10:02:00,1.60565,1.60575,1.60435,1.6046,199400000.0
2009-01-07 10:03:00,1.60455,1.60545,1.60445,1.60505,178400000.0
2009-01-07 10:04:00,1.60505,1.60505,1.60385,1.6044,231200000.0
2009-01-07 10:05:00,1.6044,1.60515,1.6038,1.6038,148800000.0
2009-01-07 10:06:00,1.60385,1.60385,1.60325,1.6037,229600000.0
2009-01-07 10:07:00,1.6037,1.60435,1.60315,1.60435,175200000.0
2009-01-07 10:08:00,1.60455,1.60515,1.6043,1.60465,147400000.0
2009-01-07 10:09:00,1.6047,1.60525,1.60425,1.60525,153000000.0
2009-01-07 10:10:00,1.6053,1.6054,1.60485,1.6052,203200000.0
2009-01-07 10:11:00,1.6052,1.6052,1.6035,1.60375,152000000.0
2009-01-07 10:12:00,1.60375,1.60375,1.6025,1.6026,134400000.0
2009-01-07 10:13:00,1.60255,1.60265,1.6014,1.602,204000000.0
2009-01-07 10:14:00,1.60195,1.6022,1.60125,1.602,184000000.0
2009-01-07 10:15:00,1.6019,1.60275,1.6018,1.6024,189600000.0
2009-01-07 10:16:00,1.6025,1.603,1.602,1.60215,188800000.0
2009-01-07 10:17:00,1.6021,1.6025,1.6018,1.60205,175000000.0
2009-01-07 10:18:00,1.60185,1.6022,1.6013,1.6022,144000000.0
2009-01-07 10:19:00,1.60235,1.603,1.60225,1.6024,141600000.0
2009-01-07 10:20:00,1.6024,1.6026,1.6014,1.60175,93800000.0
2009-01-07 10:21:00,1.60175,1.60345,1.60175,1.6027,199200000.0
2009-01-07 10:22:00,1.6027,1.6033,1.60255,1.60305,153600000.0
2009-01-07 10:23:00,1.60305,1.60455,1.60225,1.60455,159600000.0
2009-01-07 10:24:00,1.6046,1.60575,1.6046,1.60575,102400000.0
2009-01-07 10:25:00,1.60575,1.60625,1.60545,1.6059,128000000.0
2009-01-07 10:26:00,1.6059,1.60605,1.6048,1.60595,164000000.0
2009-01-07 10:27:00,1.6059,1.6066,1.60535,1.606,166400000.0
2009-01-07 10:28:00,1.60595,1.60625,1.60575,1.6058,94800000.0
2009-01-07 10:29:00,1.60585,1.6067,1.6058,1.6067,97600000.0
2009-01-07 10:30:00,1.6067,1.6076,1.60625,1.60665,186800000.0
2009-01-07 10:31:00,1.6067,1.60715,1.6065,1.6069,165200000.0
2009-01-07 10:32:00,1.60685,1.6074,1.6067,1.607,148400000.0
2009-01-07 10:33:00,1.6071,1.608,1.6071,1.608,161800000.0
2009-01-07 10:34:00,1.608,1.60915,1.6077,1.6085,130800000.0
2009-01-07 10:35:00,1.6085,1.60885,1.60775,1.6079,179600000.0
2009-01-07 10:36:00,1.60785,1.60855,1.60755,1.6084,210600000.0
2009-01-07 10:37:00,1.6084,1.6089,1.6084,1.6087,153000000.0
2009-01-07 10:38:00,1.6087,1.6096,1.60785,1.6094,190200000.0
2009-01-07 10:39:00,1.6092,1.6095,1.6085,1.60865,165600000.0
2009-01-07 10:40:00,1.6086,1.60975,1.60835,1.60925,164200000.0
2009-01-07 10:41:00,1.60915,1.6099,1.6091,1.6093,160400000.0
2009-01-07 10:42:00,1.6094,1.60955,1.60895,1.60915,117800000.0
2009-01-07 10:43:00,1.60955,1.60955,1.60895,1.60895,115400000.0
2009-01-07 10:44:00,1.60895,1.60895,1.60755,1.608,159600000.0
2009-01-07 10:45:00,1.60795,1.6094,1.60775,1.6092,135200000.0
2009-01-07 10:46:00,1.6091,1.6093,1.60815,1.60885,144400000.0
2009-01-07 10:47:00,1.6089,1.60985,1.6088,1.6091,142800000.0
2009-01-07 10:48:00,1.60905,1.60985,1.60895,1.60985,187600000.0
2009-01-07 10:49:00,1.6099,1.6099,1.60925,1.60925,155200000.0
2009-01-07 10:50:00,1.6093,1.60975,1.60875,1.60935,172600000.0
2009-01-07 10:51:00,1.6095,1.6105,1.6095,1.61,142800000.0
2009-01-07 10:52:00,1.61005,1.61015,1.60905,1.60945,129800000.0
2009-01-07 10:53:00,1.60935,1.60955,1.6078,1.608,139800000.0
2009-01-07 10:54:00,1.608,1.608,1.607,1.60755,81600000.0
2009-01-07 10:55:00,1.6075,1.60805,1.60675,1.60715,103800000.0
2009-01-07 10:56:00,1.60705,1.6074,1.6068,1.6069,49600000.0
2009-01-07 10:57:00,1.60695,1.607,1.6062,1.6063,83200000.0
2009-01-07 10:58:00,1.60625,1.6063,1.6056,1.60595,271600000.0
2009-01-07 10:59:00,1.606,1.6082,1.60585,1.6082,97600000.0
2009-01-07 11:00:00,1.60825,1.60825,1.60625,1.60625,101200000.0
2009-01-07 11:01:00,1.60625,1.60655,1.6058,1.6058,188800000.0
2009-01-07 11:02:00,1.60585,1.60695,1.6056,1.6064,181000000.0
2009-01-07 11:03:00,1.6064,1.6067,1.60535,1.60535,175200000.0
2009-01-07 11:04:00,1.60535,1.6069,1.60535,1.6069,178400000.0
2009-01-07 11:05:00,1.60685,1.60705,1.6063,1.60665,168800000.0
2009-01-07 11:06:00,1.60675,1.60675,1.6061,1.60615,140000000.0
2009-01-07 11:07:00,1.60615,1.60615,1.60545,1.6057,99200000.0
2009-01-07 11:08:00,1.6057,1.6061,1.6057,1.60595,179400000.0
2009-01-07 11:09:00,1.60595,1.60635,1.60575,1.60575,182600000.0
2009-01-07 11:10:00,1.6059,1.6062,1.60485,1.60595,165600000.0
2009-01-07 11:11:00,1.60595,1.6066,1.6058,1.6064,167000000.0
2009-01-07 11:12:00,1.60635,1.60745,1.6063,1.6074,107800000.0
2009-01-07 11:13:00,1.60735,1.60735,1.6063,1.6073,105800000.0
2009-01-07 11:14:00,1.6073,1.60755,1.6071,1.60715,108800000.0
2009-01-07 11:15:00,1.60735,1.60745,1.6052,1.606,123600000.0
2009-01-07 11:16:00,1.6066,1.6066,1.60545,1.6059,102600000.0
2009-01-07 11:17:00,1.6057,1.6057,1.6045,1.60515,170800000.0
2009-01-07 11:18:00,1.60515,1.6063,1.6049,1.6056,133000000.0
2009-01-07 11:19:00,1.6055,1.60565,1.60505,1.6052,88000000.0
2009-01-07 11:20:00,1.6047,1.60485,1.60425,1.60425,124800000.0
2009-01-07 11:21:00,1.60425,1.60495,1.60425,1.60495,195200000.0
2009-01-07 11:22:00,1.60495,1.60575,1.60415,1.60495,189200000.0
2009-01-07 11:23:00,1.60495,1.60645,1.60465,1.6063,146400000.0
2009-01-07 11:24:00,1.60625,1.6066,1.6057,1.6057,150600000.0
2009-01-07 11:25:00,1.6056,1.60575,1.60495,1.60535,178600000.0
2009-01-07 11:26:00,1.60535,1.60535,1.6048,1.6049,120000000.0
2009-01-07 11:27:00,1.60495,1.606,1.60455,1.6057,141000001.0
2009-01-07 11:28:00,1.6057,1.6065,1.60535,1.6055,150800000.0
2009-01-07 11:29:00,1.60525,1.60635,1.60485,1.6053,130200000.0
2009-01-07 11:30:00,1.60535,1.60545,1.6047,1.6053,120800000.0
2009-01-07 11:31:00,1.60535,1.6056,1.60495,1.60525,105000000.0
2009-01-07 11:32:00,1.60535,1.6058,1.6051,1.6057,96800000.0
2009-01-07 11:33:00,1.6057,1.60655,1.60535,1.6063,140200000.0
2009-01-07 11:34:00,1.6064,1.607,1.60615,1.6064,128800000.0
2009-01-07 11:35:00,1.60635,1.60655,1.6058,1.6062,128000000.0
2009-01-07 11:36:00,1.6062,1.6064,1.6053,1.6064,131400000.0
2009-01-07 11:37:00,1.6064,1.6091,1.60635,1.60845,157000000.0
2009-01-07 11:38:00,1.60845,1.60845,1.60655,1.6072,110400000.0
2009-01-07 11:39:00,1.6072,1.60825,1.607,1.60725,135000000.0
2009-01-07 11:40:00,1.60745,1.6077,1.60715,1.60755,70400000.0
2009-01-07 11:41:00,1.60755,1.60785,1.60725,1.60765,89800000.0
2009-01-07 11:42:00,1.60765,1.608,1.60685,1.60725,68000000.0
2009-01-07 11:43:00,1.60725,1.6073,1.6056,1.60625,194600000.0
2009-01-07 11:44:00,1.60625,1.60645,1.6054,1.60545,101000000.0
2009-01-07 11:45:00,1.60565,1.60645,1.6055,1.60645,132800000.0
2009-01-07 11:46:00,1.6066,1.607,1.60635,1.6066,73800000.0
2009-01-07 11:47:00,1.60665,1.60685,1.60565,1.60565,121600000.0
2009-01-07 11:48:00,1.6054,1.6057,1.60515,1.6057,148800000.0
2009-01-07 11:49:00,1.6057,1.6063,1.60535,1.60535,181800000.0
2009-01-07 11:50:00,1.6054,1.6054,1.6047,1.60485,99400000.0
2009-01-07 11:51:00,1.6049,1.6049,1.6042,1.60425,149800000.0
2009-01-07 11:52:00,1.60425,1.60475,1.604,1.6041,140000000.0
2009-01-07 11:53:00,1.60425,1.6051,1.60405,1.6051,116400000.0
2009-01-07 11:54:00,1.6051,1.60525,1.60435,1.6048,118400000.0
2009-01-07 11:55:00,1.6047,1.60485,1.60345,1.60435,171400000.0
2009-01-07 11:56:00,1.6043,1.60505,1.60365,1.60495,177400000.0
2009-01-07 11:57:00,1.60495,1.60495,1.60445,1.60475,107400000.0
2009-01-07 11:58:00,1.6046,1.60495,1.60435,1.60495,128000000.0
2009-01-07 11:59:00,1.60485,1.6052,1.6046,1.60515,116200000.0
2009-01-07 12:00:00,1.60515,1.6056,1.60455,1.6054,150000000.0
2009-01-07 12:01:00,1.60545,1.6058,1.6049,1.6049,136400000.0
2009-01-07 12:02:00,1.6052,1.60555,1.6047,1.60485,135200000.0
2009-01-07 12:03:00,1.6047,1.60505,1.60445,1.6049,99000000.0
2009-01-07 12:04:00,1.6049,1.6052,1.60435,1.60495,100600000.0
2009-01-07 12:05:00,1.6049,1.60565,1.60485,1.6051,115000000.0
2009-01-07 12:06:00,1.60505,1.6051,1.6043,1.60435,98000000.0
2009-01-07 12:07:00,1.6044,1.60585,1.60435,1.60585,128800000.0
2009-01-07 12:08:00,1.6059,1.6063,1.6058,1.60605,147400000.0
2009-01-07 12:09:00,1.60605,1.60675,1.60585,1.60645,136400000.0
2009-01-07 12:10:00,1.6064,1.60835,1.6064,1.60795,146200000.0
2009-01-07 12:11:00,1.60795,1.6086,1.6069,1.60735,176200000.0
2009-01-07 12:12:00,1.6072,1.60825,1.6072,1.6078,137600000.0
2009-01-07 12:13:00,1.6077,1.60825,1.60735,1.6079,151200000.0
2009-01-07 12:14:00,1.6079,1.6086,1.60775,1.60835,118400000.0
2009-01-07 12:15:00,1.60835,1.6085,1.6075,1.6076,147200000.0
2009-01-07 12:16:00,1.6076,1.60765,1.6067,1.6069,117600000.0
2009-01-07 12:17:00,1.6069,1.6074,1.6056,1.6056,134200000.0
2009-01-07 12:18:00,1.60555,1.60595,1.60495,1.6059,132600000.0
2009-01-07 12:19:00,1.60585,1.60605,1.60525,1.60575,124600000.0
2009-01-07 12:20:00,1.60575,1.60745,1.60575,1.6074,125800000.0
2009-01-07 12:21:00,1.6074,1.60785,1.60675,1.6068,164400000.0
2009-01-07 12:22:00,1.60675,1.6069,1.6065,1.6066,89800000.0
2009-01-07 12:23:00,1.6067,1.6068,1.6063,1.6064,161200000.0
2009-01-07 12:24:00,1.60655,1.60705,1.606,1.606,100800000.0
2009-01-07 12:25:00,1.60615,1.6062,1.60565,1.60605,127000000.0
2009-01-07 12:26:00,1.6063,1.6066,1.6059,1.6066,144800000.0
2009-01-07 12:27:00,1.60655,1.60685,1.6062,1.60655,111200000.0
2009-01-07 12:28:00,1.60655,1.60715,1.6063,1.6071,119000000.0
2009-01-07 12:29:00,1.60715,1.60825,1.60715,1.60775,157600000.0
2009-01-07 12:30:00,1.6078,1.6078,1.6067,1.607,110400000.0
2009-01-07 12:31:00,1.6072,1.60725,1.60675,1.60725,110400000.0
2009-01-07 12:32:00,1.6072,1.60735,1.60685,1.60705,92200000.0
2009-01-07 12:33:00,1.60695,1.60715,1.6061,1.6064,152800000.0
2009-01-07 12:34:00,1.6064,1.6071,1.60615,1.60645,133600000.0
2009-01-07 12:35:00,1.6061,1.6069,1.6061,1.6067,192800000.0
2009-01-07 12:36:00,1.6067,1.607,1.6065,1.6069,64800000.0
2009-01-07 12:37:00,1.6069,1.60765,1.60685,1.60705,139200000.0
2009-01-07 12:38:00,1.6071,1.60765,1.6058,1.60635,178000000.0
2009-01-07 12:39:00,1.60635,1.60835,1.60635,1.60835,144200000.0
2009-01-07 12:40:00,1.60825,1.6088,1.6079,1.60855,157800000.0
2009-01-07 12:41:00,1.6084,1.6088,1.60835,1.60855,125800000.0
2009-01-07 12:42:00,1.6084,1.6084,1.60745,1.60805,160000000.0
2009-01-07 12:43:00,1.60805,1.6085,1.60765,1.6082,129800000.0
2009-01-07 12:44:00,1.608,1.60925,1.60795,1.60925,156600000.0
2009-01-07 12:45:00,1.6093,1.6097,1.60865,1.6088,193600000.0
2009-01-07 12:46:00,1.60885,1.6098,1.60885,1.6095,163400000.0
2009-01-07 12:47:00,1.60945,1.60985,1.6087,1.609,175000000.0
2009-01-07 12:48:00,1.609,1.609,1.60855,1.60875,128000000.0
2009-01-07 12:49:00,1.60875,1.60955,1.6086,1.6089,109400000.0
2009-01-07 12:50:00,1.60895,1.6103,1.60885,1.61,149600000.0
2009-01-07 12:51:00,1.61,1.61055,1.6096,1.6102,164800000.0
2009-01-07 12:52:00,1.6096,1.6111,1.6096,1.61025,174400000.0
2009-01-07 12:53:00,1.61025,1.61095,1.61015,1.6106,144000000.0
2009-01-07 12:54:00,1.61055,1.61075,1.61,1.61025,136800000.0
2009-01-07 12:55:00,1.61045,1.6105,1.61,1.6103,124000000.0
2009-01-07 12:56:00,1.61025,1.61065,1.6102,1.6104,97600000.0
2009-01-07 12:57:00,1.6104,1.61115,1.6103,1.6109,99200000.0
2009-01-07 12:58:00,1.61105,1.6121,1.61095,1.612,135400000.0
2009-01-07 12:59:00,1.612,1.6121,1.6112,1.61195,207000000.0
2009-01-07 13:00:00,1.61195,1.61205,1.6114,1.6118,156800000.0
2009-01-07 13:01:00,1.6118,1.6143,1.6117,1.6139,111100000.0
2009-01-07 13:02:00,1.614,1.61415,1.6125,1.6125,195600000.0
2009-01-07 13:03:00,1.6126,1.613,1.6125,1.61265,207800000.0
2009-01-07 13:04:00,1.61255,1.61285,1.6124,1.6124,323400000.0
2009-01-07 13:05:00,1.6124,1.6131,1.61235,1.6127,89200000.0
2009-01-07 13:06:00,1.6126,1.6131,1.6125,1.6131,57600000.0
2009-01-07 13:07:00,1.613,1.61455,1.6126,1.61335,122800000.0
2009-01-07 13:08:00,1.61335,1.614,1.6126,1.61375,122600000.0
2009-01-07 13:09:00,1.61405,1.6144,1.613,1.6131,170200000.0
2009-01-07 13:10:00,1.613,1.61315,1.61265,1.61265,87400000.0
2009-01-07 13:11:00,1.61275,1.6137,1.61265,1.6136,77200000.0
2009-01-07 13:12:00,1.6136,1.6143,1.61345,1.61425,105600000.0
2009-01-07 13:13:00,1.6142,1.6152,1.6142,1.6151,66400000.0
2009-01-07 13:14:00,1.61515,1.61535,1.6129,1.6132,103400000.0
2009-01-07 13:15:00,1.61315,1.6135,1.6131,1.61325,82400000.0
2009-01-07 13:16:00,1.6133,1.61445,1.61325,1.614,167600000.0
2009-01-07 13:17:00,1.61405,1.6142,1.6136,1.61415,126400000.0
2009-01-07 13:18:00,1.61395,1.61415,1.6137,1.6137,104000000.0
2009-01-07 13:19:00,1.61365,1.61365,1.61285,1.61315,106800000.0
2009-01-07 13:20:00,1.61345,1.61435,1.613,1.6136,161600000.0
2009-01-07 13:21:00,1.6136,1.6136,1.61265,1.61355,120400000.0
2009-01-07 13:22:00,1.61355,1.61355,1.61185,1.61185,116400000.0
2009-01-07 13:23:00,1.6118,1.6122,1.6111,1.6111,197600000.0
2009-01-07 13:24:00,1.6111,1.61145,1.6111,1.6114,212400000.0
2009-01-07 13:25:00,1.6114,1.6121,1.61135,1.612,113800000.0
2009-01-07 13:26:00,1.612,1.612,1.61135,1.61165,63600000.0
2009-01-07 13:27:00,1.6119,1.61245,1.6115,1.61245,117400000.0
2009-01-07 13:28:00,1.6123,1.6133,1.6116,1.6127,190600000.0
2009-01-07 13:29:00,1.61305,1.61305,1.6115,1.6117,173000000.0
2009-01-07 13:30:00,1.6117,1.6119,1.61155,1.61165,62400000.0
2009-01-07 13:31:00,1.61165,1.6123,1.61065,1.6118,124800000.0
2009-01-07 13:32:00,1.6118,1.61235,1.6115,1.612,91200000.0
2009-01-07 13:33:00,1.61195,1.6125,1.6117,1.6119,103400000.0
2009-01-07 13:34:00,1.612,1.612,1.611,1.61105,114200000.0
2009-01-07 13:35:00,1.6109,1.61125,1.61055,1.61115,130200000.0
2009-01-07 13:36:00,1.6111,1.612,1.61005,1.6118,199000000.0
2009-01-07 13:37:00,1.6117,1.6119,1.6106,1.6115,192800000.0
2009-01-07 13:38:00,1.6117,1.6117,1.61125,1.61135,107600000.0
2009-01-07 13:39:00,1.61125,1.61345,1.61125,1.61185,162000000.0
2009-01-07 13:40:00,1.61195,1.61195,1.61125,1.61145,88000000.0
2009-01-07 13:41:00,1.61145,1.61145,1.6104,1.6108,126800000.0
2009-01-07 13:42:00,1.6108,1.6108,1.6102,1.6102,79200000.0
2009-01-07 13:43:00,1.6102,1.6108,1.6102,1.61075,88800000.0
2009-01-07 13:44:00,1.61075,1.61195,1.61055,1.61195,107200000.0
2009-01-07 13:45:00,1.61205,1.6125,1.6115,1.6117,152600000.0
2009-01-07 13:46:00,1.61175,1.61235,1.61165,1.61235,133800000.0
2009-01-07 13:47:00,1.61235,1.61235,1.61105,1.6114,139200000.0
2009-01-07 13:48:00,1.61135,1.61155,1.61095,1.61105,194000000.0
2009-01-07 13:49:00,1.6113,1.61135,1.61055,1.61135,183000000.0
2009-01-07 13:50:00,1.61105,1.6115,1.61065,1.6115,191200000.0
2009-01-07 13:51:00,1.6114,1.6121,1.61105,1.6118,174800000.0
2009-01-07 13:52:00,1.6118,1.61215,1.61155,1.61195,138200000.0
2009-01-07 13:53:00,1.61195,1.61225,1.6108,1.61165,193000000.0
2009-01-07 13:54:00,1.612,1.6128,1.61155,1.61275,170200000.0
2009-01-07 13:55:00,1.6122,1.61295,1.6121,1.6127,159000000.0
2009-01-07 13:56:00,1.6127,1.61295,1.61225,1.6128,169600000.0
2009-01-07 13:57:00,1.6127,1.6127,1.6119,1.61215,113600000.0
2009-01-07 13:58:00,1.61215,1.61235,1.6114,1.61185,146000000.0
2009-01-07 13:59:00,1.61175,1.6125,1.6116,1.6121,161600000.0
2009-01-07 14:00:00,1.6121,1.6137,1.6121,1.61365,175000000.0
2009-01-07 14:01:00,1.6137,1.6138,1.6128,1.6128,180000000.0
2009-01-07 14:02:00,1.6129,1.61305,1.6122,1.61225,193600000.0
2009-01-07 14:03:00,1.6124,1.61275,1.6109,1.6118,224000000.0
2009-01-07 14:04:00,1.6118,1.6129,1.61145,1.6126,223200000.0
2009-01-07 14:05:00,1.6126,1.61305,1.6124,1.6129,177000000.0
2009-01-07 14:06:00,1.6129,1.61315,1.6123,1.6128,145800000.0
2009-01-07 14:07:00,1.6128,1.6129,1.61245,1.6127,124200000.0
2009-01-07 14:08:00,1.6127,1.6127,1.6119,1.61205,121600000.0
2009-01-07 14:09:00,1.612,1.6124,1.61175,1.61175,59600000.0
2009-01-07 14:10:00,1.6119,1.61205,1.61105,1.61115,122400000.0
2009-01-07 14:11:00,1.61115,1.61115,1.61,1.6103,210600000.0
2009-01-07 14:12:00,1.6102,1.61035,1.60805,1.6087,328799993.0
2009-01-07 14:13:00,1.60895,1.60915,1.60795,1.6086,180000000.0
2009-01-07 14:14:00,1.6085,1.6085,1.60795,1.60815,264400000.0
2009-01-07 14:15:00,1.60815,1.6083,1.60795,1.608,80800000.0
2009-01-07 14:16:00,1.6082,1.6088,1.6078,1.60875,103600000.0
2009-01-07 14:17:00,1.60875,1.60925,1.60865,1.60885,113200000.0
2009-01-07 14:18:00,1.6088,1.60925,1.6088,1.6089,119200000.0
2009-01-07 14:19:00,1.60885,1.6092,1.60845,1.6086,124200000.0
2009-01-07 14:20:00,1.6087,1.60975,1.6087,1.60905,183600000.0
2009-01-07 14:21:00,1.609,1.60925,1.6084,1.60855,138800000.0
2009-01-07 14:22:00,1.6083,1.6085,1.6075,1.60805,155000000.0
2009-01-07 14:23:00,1.6079,1.6085,1.6076,1.6078,144200000.0
2009-01-07 14:24:00,1.6076,1.60795,1.6065,1.60755,211800000.0
2009-01-07 14:25:00,1.60725,1.60745,1.6058,1.6058,185800000.0
2009-01-07 14:26:00,1.6058,1.6072,1.6058,1.60665,245000000.0
2009-01-07 14:27:00,1.6068,1.6075,1.6061,1.6071,120800000.0
2009-01-07 14:28:00,1.60705,1.608,1.607,1.60755,119200000.0
2009-01-07 14:29:00,1.60755,1.60915,1.60755,1.60915,114000000.0
2009-01-07 14:30:00,1.6091,1.61,1.60795,1.6099,171600000.0
2009-01-07 14:31:00,1.60995,1.61095,1.60955,1.61085,182200000.0
2009-01-07 14:32:00,1.6108,1.6114,1.6098,1.611,132000000.0
2009-01-07 14:33:00,1.61095,1.6114,1.6097,1.6105,145000000.0
2009-01-07 14:34:00,1.6105,1.61075,1.6101,1.61065,105200000.0
2009-01-07 14:35:00,1.6106,1.61085,1.61055,1.61055,139600000.0
2009-01-07 14:36:00,1.61055,1.611,1.61055,1.6106,128800000.0
2009-01-07 14:37:00,1.61075,1.61075,1.61005,1.6105,99400000.0
2009-01-07 14:38:00,1.6106,1.6107,1.60995,1.60995,86200000.0
2009-01-07 14:39:00,1.6099,1.6103,1.6099,1.6101,90600000.0
2009-01-07 14:40:00,1.6101,1.61025,1.60885,1.60935,148800000.0
2009-01-07 14:41:00,1.6093,1.60945,1.60875,1.60895,72800000.0
2009-01-07 14:42:00,1.6089,1.60915,1.60875,1.60915,58600000.0
2009-01-07 14:43:00,1.609,1.6099,1.60895,1.6095,173000000.0
2009-01-07 14:44:00,1.6095,1.6099,1.60945,1.60945,63800000.0
2009-01-07 14:45:00,1.60945,1.6103,1.6093,1.61015,140600000.0
2009-01-07 14:46:00,1.61025,1.6108,1.61005,1.6108,88800000.0
2009-01-07 14:47:00,1.6109,1.61105,1.6099,1.61,110000000.0
2009-01-07 14:48:00,1.61,1.61005,1.60985,1.60985,48400000.0
2009-01-07 14:49:00,1.61,1.61005,1.60985,1.60985,34200000.0
2009-01-07 14:50:00,1.60995,1.6103,1.60905,1.6102,101200000.0
2009-01-07 14:51:00,1.61025,1.61035,1.6098,1.61005,149000000.0
2009-01-07 14:52:00,1.6101,1.6103,1.60985,1.61015,128000000.0
2009-01-07 14:53:00,1.61015,1.6107,1.60935,1.6095,135400000.0
2009-01-07 14:54:00,1.6095,1.61015,1.60945,1.6097,191200000.0
2009-01-07 14:55:00,1.60965,1.60965,1.60825,1.6085,197800000.0
2009-01-07 14:56:00,1.6085,1.60865,1.60765,1.60765,136000000.0
2009-01-07 14:57:00,1.60785,1.6081,1.6069,1.6071,158000000.0
2009-01-07 14:58:00,1.60705,1.60705,1.6059,1.60615,160600000.0
2009-01-07 14:59:00,1.60615,1.6067,1.60595,1.6067,198800000.0
2009-01-07 15:00:00,1.60655,1.6067,1.60625,1.6065,157600000.0
2009-01-07 15:01:00,1.60635,1.6065,1.6061,1.6062,101600000.0
2009-01-07 15:02:00,1.6062,1.60705,1.6055,1.6059,150400000.0
2009-01-07 15:03:00,1.60595,1.60625,1.6054,1.6061,141800000.0
2009-01-07 15:04:00,1.6061,1.6063,1.6052,1.6053,172200000.0
2009-01-07 15:05:00,1.60515,1.6067,1.60495,1.6066,131600000.0
2009-01-07 15:06:00,1.60665,1.60675,1.60625,1.6063,86200000.0
2009-01-07 15:07:00,1.60645,1.60675,1.60625,1.60625,135800000.0
2009-01-07 15:08:00,1.60625,1.6074,1.6062,1.60725,240600000.0
2009-01-07 15:09:00,1.6073,1.6074,1.6067,1.6067,143400000.0
2009-01-07 15:10:00,1.6066,1.6077,1.6066,1.60765,134200000.0
2009-01-07 15:11:00,1.6076,1.6077,1.60725,1.6073,100000000.0
2009-01-07 15:12:00,1.60725,1.6073,1.60655,1.60675,179000000.0
2009-01-07 15:13:00,1.60675,1.6077,1.60665,1.60725,272800000.0
2009-01-07 15:14:00,1.60725,1.6075,1.60535,1.60575,223400000.0
2009-01-07 15:15:00,1.60575,1.6093,1.6051,1.60905,163000000.0
2009-01-07 15:16:00,1.60895,1.6097,1.60725,1.6081,169800000.0
2009-01-07 15:17:00,1.6081,1.6099,1.60785,1.60985,191000000.0
2009-01-07 15:18:00,1.6099,1.6102,1.6091,1.60935,185400000.0
2009-01-07 15:19:00,1.60935,1.6104,1.60915,1.60965,163200000.0
2009-01-07 15:20:00,1.60965,1.61025,1.6094,1.6099,185600000.0
2009-01-07 15:21:00,1.61015,1.6105,1.60905,1.6098,138600000.0
2009-01-07 15:22:00,1.6098,1.61005,1.6086,1.60915,158400000.0
2009-01-07 15:23:00,1.6093,1.6101,1.60915,1.61,130200000.0
2009-01-07 15:24:00,1.61,1.61105,1.6096,1.611,128000000.0
2009-01-07 15:25:00,1.61105,1.6121,1.61105,1.61135,161000000.0
2009-01-07 15:26:00,1.61105,1.6121,1.61075,1.612,204400000.0
2009-01-07 15:27:00,1.61205,1.61395,1.61115,1.6127,166000000.0
2009-01-07 15:28:00,1.6125,1.6146,1.6125,1.6146,199000000.0
2009-01-07 15:29:00,1.6146,1.6147,1.6132,1.61325,196400000.0
2009-01-07 15:30:00,1.6133,1.6144,1.6133,1.61435,210800000.0
2009-01-07 15:31:00,1.61435,1.6154,1.6142,1.6151,188600000.0
2009-01-07 15:32:00,1.61495,1.61525,1.61375,1.61465,245000000.0
2009-01-07 15:33:00,1.61445,1.6157,1.61405,1.61565,171800000.0
2009-01-07 15:34:00,1.6157,1.61625,1.61465,1.6162,172200000.0
2009-01-07 15:35:00,1.61615,1.61615,1.6142,1.61535,193400000.0
2009-01-07 15:36:00,1.6154,1.6162,1.6148,1.6148,230800000.0
2009-01-07 15:37:00,1.61465,1.61675,1.6142,1.61605,224000000.0
2009-01-07 15:38:00,1.616,1.61795,1.6159,1.61715,183600000.0
2009-01-07 15:39:00,1.6172,1.6185,1.61675,1.6172,215600000.0
2009-01-07 15:40:00,1.61725,1.6188,1.6171,1.61865,203000000.0
2009-01-07 15:41:00,1.61865,1.61945,1.61835,1.6191,178800000.0
2009-01-07 15:42:00,1.6191,1.6191,1.6173,1.6175,203200000.0
2009-01-07 15:43:00,1.61755,1.6176,1.61635,1.61655,189400000.0
2009-01-07 15:44:00,1.61665,1.61705,1.6163,1.61695,201400000.0
2009-01-07 15:45:00,1.61695,1.61765,1.6167,1.61685,241400000.0
2009-01-07 15:46:00,1.617,1.61705,1.6157,1.616,318600000.0
2009-01-07 15:47:00,1.61595,1.61675,1.6154,1.6163,123200000.0
2009-01-07 15:48:00,1.61615,1.6167,1.61575,1.6162,174800000.0
2009-01-07 15:49:00,1.61605,1.61605,1.6152,1.61545,144800000.0
2009-01-07 15:50:00,1.61535,1.6172,1.61535,1.61715,168200000.0
2009-01-07 15:51:00,1.6173,1.61855,1.6168,1.6173,214600000.0
2009-01-07 15:52:00,1.6174,1.61745,1.61635,1.61715,171400000.0
2009-01-07 15:53:00,1.617,1.6181,1.6168,1.6178,185600000.0
2009-01-07 15:54:00,1.6179,1.61915,1.61755,1.61875,200800000.0
2009-01-07 15:55:00,1.61855,1.6201,1.6185,1.62,201400000.0
2009-01-07 15:56:00,1.62,1.62065,1.6196,1.62065,148800000.0
2009-01-07 15:57:00,1.6207,1.6212,1.62005,1.62005,184000000.0
2009-01-07 15:58:00,1.62,1.62005,1.61855,1.61885,193000000.0
2009-01-07 15:59:00,1.61875,1.6194,1.61825,1.61885,159600000.0
2009-01-07 16:00:00,1.61885,1.62145,1.618,1.6199,158200000.0
2009-01-07 16:01:00,1.61995,1.6206,1.61845,1.61895,160200000.0
2009-01-07 16:02:00,1.6188,1.6199,1.6187,1.619,155400000.0
2009-01-07 16:03:00,1.619,1.6192,1.6173,1.61745,163800000.0
2009-01-07 16:04:00,1.6179,1.61815,1.61685,1.61755,151400000.0
2009-01-07 16:05:00,1.6175,1.6181,1.6173,1.6175,174600000.0
2009-01-07 16:06:00,1.6176,1.61785,1.6154,1.616,158800000.0
2009-01-07 16:07:00,1.616,1.616,1.61465,1.615,180800000.0
2009-01-07 16:08:00,1.61475,1.615,1.6141,1.61485,130400000.0
2009-01-07 16:09:00,1.615,1.6154,1.61455,1.6154,173200000.0
2009-01-07 16:10:00,1.6154,1.6164,1.61505,1.6162,177800000.0
2009-01-07 16:11:00,1.6162,1.61695,1.61585,1.61655,167000000.0
2009-01-07 16:12:00,1.61655,1.61735,1.61625,1.61705,136800000.0
2009-01-07 16:13:00,1.61705,1.61715,1.6165,1.61715,144800000.0
2009-01-07 16:14:00,1.6172,1.61815,1.61715,1.61805,144400000.0
2009-01-07 16:15:00,1.61805,1.6182,1.6169,1.61695,143600000.0
2009-01-07 16:16:00,1.6169,1.6178,1.6167,1.6172,124400000.0
2009-01-07 16:17:00,1.6172,1.6176,1.61655,1.6168,165400000.0
2009-01-07 16:18:00,1.6168,1.6172,1.61635,1.61655,158800000.0
2009-01-07 16:19:00,1.6167,1.6167,1.61605,1.6165,97600000.0
2009-01-07 16:20:00,1.61645,1.61735,1.6161,1.6172,149600000.0
2009-01-07 16:21:00,1.61725,1.61815,1.6171,1.61755,123600000.0
2009-01-07 16:22:00,1.61775,1.61775,1.61675,1.617,116200000.0
2009-01-07 16:23:00,1.61685,1.61775,1.61675,1.61695,167400000.0
2009-01-07 16:24:00,1.6168,1.61715,1.61665,1.6168,126600000.0
2009-01-07 16:25:00,1.6168,1.61695,1.616,1.61625,144400000.0
2009-01-07 16:26:00,1.61635,1.6165,1.61595,1.616,103600000.0
2009-01-07 16:27:00,1.616,1.616,1.6153,1.6158,135500000.0
2009-01-07 16:28:00,1.6158,1.61685,1.6158,1.61605,158000000.0
2009-01-07 16:29:00,1.61605,1.6163,1.6158,1.61605,118400000.0
2009-01-07 16:30:00,1.6161,1.6167,1.6159,1.6166,158800000.0
2009-01-07 16:31:00,1.6166,1.6174,1.6166,1.61685,225000000.0
2009-01-07 16:32:00,1.61675,1.6179,1.6166,1.6174,183800000.0
2009-01-07 16:33:00,1.6174,1.61845,1.6172,1.61805,179600000.0
2009-01-07 16:34:00,1.61805,1.6189,1.6179,1.61805,191600000.0
2009-01-07 16:35:00,1.61805,1.61855,1.6175,1.61785,168200000.0
2009-01-07 16:36:00,1.61795,1.6189,1.61785,1.6182,178400000.0
2009-01-07 16:37:00,1.6183,1.61855,1.61705,1.61785,164600000.0
2009-01-07 16:38:00,1.61785,1.61935,1.61785,1.61925,163000000.0
2009-01-07 16:39:00,1.61915,1.6199,1.619,1.6193,163800000.0
2009-01-07 16:40:00,1.61935,1.61935,1.6187,1.6192,178400000.0
2009-01-07 16:41:00,1.6192,1.6202,1.61915,1.61955,127400000.0
2009-01-07 16:42:00,1.6195,1.61995,1.6192,1.6196,159000000.0
2009-01-07 16:43:00,1.6195,1.6198,1.61895,1.61935,175800000.0
2009-01-07 16:44:00,1.61915,1.6195,1.61845,1.6193,166800000.0
2009-01-07 16:45:00,1.6192,1.6201,1.61905,1.62,123200000.0
2009-01-07 16:46:00,1.61995,1.6209,1.61985,1.6206,123000000.0
2009-01-07 16:47:00,1.62075,1.62205,1.62065,1.62125,167000000.0
2009-01-07 16:48:00,1.6213,1.6216,1.6211,1.62115,109200000.0
2009-01-07 16:49:00,1.62115,1.62145,1.62075,1.62085,173200000.0
2009-01-07 16:50:00,1.62075,1.62145,1.62065,1.62145,145600000.0
2009-01-07 16:51:00,1.62145,1.6218,1.6211,1.6211,180600000.0
2009-01-07 16:52:00,1.6213,1.6213,1.6202,1.6203,175600000.0
2009-01-07 16:53:00,1.6203,1.62135,1.62025,1.6209,176800000.0
2009-01-07 16:54:00,1.6209,1.6222,1.6203,1.6207,197400000.0
2009-01-07 16:55:00,1.6205,1.6212,1.62015,1.62035,162400000.0
2009-01-07 16:56:00,1.6204,1.62155,1.6204,1.6205,173800000.0
2009-01-07 16:57:00,1.6206,1.6213,1.6191,1.61935,194600000.0
2009-01-07 16:58:00,1.61935,1.621,1.61885,1.6201,156000000.0
2009-01-07 16:59:00,1.6202,1.62065,1.61955,1.62065,197200000.0
2009-01-07 17:00:00,1.6207,1.6208,1.6184,1.61865,191400000.0
2009-01-07 17:01:00,1.61855,1.6194,1.6182,1.61935,157600000.0
2009-01-07 17:02:00,1.61925,1.61925,1.618,1.618,170200000.0
2009-01-07 17:03:00,1.61805,1.61885,1.6179,1.61805,205600000.0
2009-01-07 17:04:00,1.61815,1.62015,1.6177,1.62015,172000000.0
2009-01-07 17:05:00,1.62,1.6201,1.61875,1.61995,145400000.0
2009-01-07 17:06:00,1.6199,1.61995,1.61915,1.61965,128400000.0
2009-01-07 17:07:00,1.61965,1.61985,1.61865,1.6188,167200000.0
2009-01-07 17:08:00,1.61885,1.61985,1.61805,1.61945,196800000.0
2009-01-07 17:09:00,1.61945,1.61945,1.61805,1.61845,209400000.0
2009-01-07 17:10:00,1.61845,1.61865,1.6165,1.61675,262200000.0
2009-01-07 17:11:00,1.6166,1.61745,1.6165,1.6168,193600000.0
2009-01-07 17:12:00,1.6168,1.6184,1.61665,1.6181,184000000.0
2009-01-07 17:13:00,1.618,1.61865,1.61795,1.61835,95600000.0
2009-01-07 17:14:00,1.61835,1.61915,1.6181,1.6188,188000000.0
2009-01-07 17:15:00,1.6184,1.6187,1.61685,1.6181,212400000.0
2009-01-07 17:16:00,1.618,1.6206,1.61795,1.62055,168400000.0
2009-01-07 17:17:00,1.6206,1.62385,1.62055,1.6227,199400000.0
2009-01-07 17:18:00,1.6227,1.6234,1.6227,1.6234,614000001.0
2009-01-07 17:19:00,1.6235,1.6238,1.62245,1.62365,185500000.0
2009-01-07 17:20:00,1.6238,1.62665,1.6236,1.62665,176600000.0
2009-01-07 17:21:00,1.6265,1.62715,1.62615,1.62715,158400000.0
2009-01-07 17:22:00,1.62725,1.62775,1.62605,1.6275,197600000.0
2009-01-07 17:23:00,1.6276,1.62765,1.62565,1.62605,213200000.0
2009-01-07 17:24:00,1.6261,1.62645,1.62545,1.6259,151600000.0
2009-01-07 17:25:00,1.62595,1.62655,1.6244,1.625,208000000.0
2009-01-07 17:26:00,1.62505,1.62645,1.6248,1.62645,155600000.0
2009-01-07 17:27:00,1.62645,1.6267,1.6258,1.6267,182800000.0
2009-01-07 17:28:00,1.6269,1.6269,1.6255,1.6263,180400000.0
2009-01-07 17:29:00,1.6263,1.6269,1.6254,1.6254,202200000.0
2009-01-07 17:30:00,1.62535,1.62725,1.625,1.62725,189400000.0
2009-01-07 17:31:00,1.62715,1.6283,1.6271,1.6278,232000000.0
2009-01-07 17:32:00,1.6278,1.6278,1.6258,1.62705,232600000.0
2009-01-07 17:33:00,1.6269,1.6279,1.62645,1.6279,206200000.0
2009-01-07 17:34:00,1.6279,1.62945,1.6277,1.629,164000000.0
2009-01-07 17:35:00,1.62905,1.62945,1.62855,1.6292,185400000.0
2009-01-07 17:36:00,1.6293,1.62975,1.62865,1.62955,142400000.0
2009-01-07 17:37:00,1.62975,1.6303,1.6288,1.62945,199200000.0
2009-01-07 17:38:00,1.62945,1.63045,1.6292,1.6293,127600000.0
2009-01-07 17:39:00,1.6293,1.62965,1.62855,1.6288,140000000.0
2009-01-07 17:40:00,1.6287,1.6287,1.6273,1.6277,239000000.0
2009-01-07 17:41:00,1.6277,1.6277,1.6263,1.6265,177200000.0
2009-01-07 17:42:00,1.62645,1.62675,1.62415,1.6251,286900000.0
2009-01-07 17:43:00,1.62515,1.62545,1.62155,1.62155,222200000.0
2009-01-07 17:44:00,1.6215,1.62275,1.6211,1.62235,217400000.0
2009-01-07 17:45:00,1.62245,1.6228,1.6222,1.62225,139600000.0
2009-01-07 17:46:00,1.62225,1.6225,1.6187,1.62,375200000.0
2009-01-07 17:47:00,1.62015,1.62155,1.6198,1.6212,189800000.0
2009-01-07 17:48:00,1.62095,1.62125,1.6205,1.6205,143800000.0
2009-01-07 17:49:00,1.6205,1.6206,1.61945,1.61965,189200000.0
2009-01-07 17:50:00,1.6196,1.6204,1.6192,1.62035,161400000.0
2009-01-07 17:51:00,1.62035,1.62175,1.62035,1.6213,178000000.0
2009-01-07 17:52:00,1.6214,1.62155,1.6206,1.6209,126000000.0
2009-01-07 17:53:00,1.62065,1.6215,1.6204,1.6213,146600000.0
2009-01-07 17:54:00,1.62125,1.6216,1.62065,1.62065,158600000.0
2009-01-07 17:55:00,1.621,1.62175,1.62065,1.6215,152200000.0
2009-01-07 17:56:00,1.6215,1.62365,1.62135,1.623,164600000.0
2009-01-07 17:57:00,1.6231,1.6246,1.62265,1.6246,159600000.0
2009-01-07 17:58:00,1.62455,1.62485,1.62365,1.62405,132000000.0
2009-01-07 17:59:00,1.6243,1.62445,1.62115,1.62175,237200000.0
2009-01-07 18:00:00,1.62165,1.62415,1.62165,1.62415,174000000.0
2009-01-07 18:01:00,1.62415,1.6242,1.6224,1.6237,192400000.0
2009-01-07 18:02:00,1.6235,1.6253,1.6235,1.62495,180000000.0
2009-01-07 18:03:00,1.62515,1.6255,1.62395,1.62455,193200000.0
2009-01-07 18:04:00,1.6245,1.62645,1.6241,1.6256,180800000.0
2009-01-07 18:05:00,1.6257,1.6267,1.6256,1.62605,187800000.0
2009-01-07 18:06:00,1.62635,1.62635,1.6233,1.6239,183200000.0
2009-01-07 18:07:00,1.6239,1.62505,1.6234,1.6239,178200000.0
2009-01-07 18:08:00,1.62405,1.6256,1.62375,1.6255,177200000.0
2009-01-07 18:09:00,1.6254,1.62555,1.624,1.6245,201000000.0
2009-01-07 18:10:00,1.6245,1.62495,1.6237,1.6242,193800000.0
2009-01-07 18:11:00,1.62425,1.6247,1.6202,1.62105,270800000.0
2009-01-07 18:12:00,1.62135,1.6216,1.6171,1.6205,290300000.0
2009-01-07 18:13:00,1.6203,1.62135,1.62015,1.62135,152800000.0
2009-01-07 18:14:00,1.62125,1.6239,1.6209,1.6238,173300000.0
2009-01-07 18:15:00,1.6237,1.62575,1.6236,1.6251,166800000.0
2009-01-07 18:16:00,1.625,1.62735,1.625,1.6264,240600000.0
2009-01-07 18:17:00,1.626,1.627,1.62555,1.6269,160200000.0
2009-01-07 18:18:00,1.62705,1.6272,1.625,1.62515,300300000.0
2009-01-07 18:19:00,1.62505,1.6261,1.62485,1.62485,146600000.0
2009-01-07 18:20:00,1.62475,1.6258,1.62465,1.6254,134800000.0
2009-01-07 18:21:00,1.62545,1.62755,1.62495,1.6271,143800000.0
2009-01-07 18:22:00,1.62665,1.62705,1.62515,1.62515,149600000.0
2009-01-07 18:23:00,1.6255,1.6264,1.62465,1.6264,129200000.0
2009-01-07 18:24:00,1.62645,1.62725,1.6258,1.6268,100800000.0
2009-01-07 18:25:00,1.62685,1.62835,1.6263,1.62705,149400000.0
2009-01-07 18:26:00,1.62655,1.6272,1.6253,1.6259,198400000.0
2009-01-07 18:27:00,1.6257,1.62625,1.6249,1.62625,184200000.0
2009-01-07 18:28:00,1.62625,1.62625,1.62365,1.6238,178000000.0
2009-01-07 18:29:00,1.6238,1.6256,1.6234,1.6253,167200000.0
2009-01-07 18:30:00,1.62535,1.6255,1.6248,1.62525,112800000.0
2009-01-07 18:31:00,1.6252,1.6261,1.6242,1.62565,168000000.0
2009-01-07 18:32:00,1.6256,1.62585,1.6249,1.6251,118800000.0
2009-01-07 18:33:00,1.6251,1.62715,1.62445,1.6269,120000000.0
2009-01-07 18:34:00,1.62695,1.6279,1.6265,1.62695,124800000.0
2009-01-07 18:35:00,1.62695,1.628,1.6266,1.627,470400000.0
2009-01-07 18:36:00,1.6271,1.6271,1.6259,1.6259,201600000.0
2009-01-07 18:37:00,1.62605,1.6262,1.62415,1.6244,224200000.0
2009-01-07 18:38:00,1.6244,1.62495,1.62405,1.6244,183800000.0
2009-01-07 18:39:00,1.6245,1.6252,1.6238,1.62465,119200000.0
2009-01-07 18:40:00,1.62475,1.62485,1.62355,1.6242,160000000.0
2009-01-07 18:41:00,1.6242,1.62455,1.6227,1.62285,182600000.0
2009-01-07 18:42:00,1.6229,1.62335,1.62225,1.62295,188400000.0
2009-01-07 18:43:00,1.62305,1.62375,1.62245,1.62335,202400000.0
2009-01-07 18:44:00,1.6238,1.62435,1.6226,1.62285,168800000.0
2009-01-07 18:45:00,1.62285,1.62335,1.62245,1.62335,101000000.0
2009-01-07 18:46:00,1.62325,1.6244,1.62325,1.62415,91800000.0
2009-01-07 18:47:00,1.6244,1.62455,1.62415,1.6243,103000000.0
2009-01-07 18:48:00,1.6243,1.6243,1.62355,1.62375,84000000.0
2009-01-07 18:49:00,1.62375,1.62425,1.6231,1.62365,123400000.0
2009-01-07 18:50:00,1.62355,1.62535,1.62295,1.62475,178000000.0
2009-01-07 18:51:00,1.62475,1.62615,1.62445,1.62595,170600000.0
2009-01-07 18:52:00,1.62615,1.62635,1.62505,1.6257,164200000.0
2009-01-07 18:53:00,1.6257,1.6265,1.62525,1.6255,196400000.0
2009-01-07 18:54:00,1.6255,1.6267,1.62475,1.62475,176000000.0
2009-01-07 18:55:00,1.6247,1.62535,1.6243,1.62515,175400000.0
2009-01-07 18:56:00,1.6254,1.6254,1.6243,1.62515,134400000.0
2009-01-07 18:57:00,1.62505,1.6253,1.62465,1.62465,138000000.0
2009-01-07 18:58:00,1.62465,1.62515,1.6246,1.62505,135200000.0
2009-01-07 18:59:00,1.6251,1.6256,1.62445,1.6256,165400000.0
2009-01-07 19:00:00,1.6256,1.6256,1.6239,1.62425,132200000.0
2009-01-07 19:01:00,1.62415,1.6245,1.62285,1.62305,141000000.0
2009-01-07 19:02:00,1.6231,1.6238,1.6224,1.6224,122800000.0
2009-01-07 19:03:00,1.62235,1.6229,1.62235,1.62265,100600000.0
2009-01-07 19:04:00,1.62265,1.6236,1.62255,1.62345,141600000.0
2009-01-07 19:05:00,1.6234,1.62435,1.6232,1.62395,149600000.0
2009-01-07 19:06:00,1.62385,1.62515,1.6236,1.62415,114000000.0
2009-01-07 19:07:00,1.6241,1.62415,1.6231,1.6239,111400000.0
2009-01-07 19:08:00,1.62345,1.624,1.6228,1.62285,140200000.0
2009-01-07 19:09:00,1.6231,1.6235,1.6225,1.6228,119000000.0
2009-01-07 19:10:00,1.6228,1.6234,1.6224,1.6228,115400000.0
2009-01-07 19:11:00,1.6227,1.6236,1.6227,1.6235,124800000.0
2009-01-07 19:12:00,1.62355,1.62395,1.62315,1.6235,61600000.0
2009-01-07 19:13:00,1.6235,1.6235,1.6226,1.6229,51400000.0
2009-01-07 19:14:00,1.62295,1.62375,1.6222,1.62235,122400000.0
2009-01-07 19:15:00,1.6224,1.6226,1.62175,1.6223,105400000.0
2009-01-07 19:16:00,1.6223,1.6227,1.6222,1.6222,44200000.0
2009-01-07 19:17:00,1.6222,1.6226,1.62195,1.62245,52600000.0
2009-01-07 19:18:00,1.62245,1.62335,1.62245,1.62275,79400000.0
2009-01-07 19:19:00,1.6228,1.62315,1.62245,1.62265,101200000.0
2009-01-07 19:20:00,1.62265,1.6229,1.62245,1.6225,81600000.0
2009-01-07 19:21:00,1.6226,1.62335,1.6225,1.62325,89200000.0
2009-01-07 19:22:00,1.62345,1.6242,1.62315,1.624,97600000.0
2009-01-07 19:23:00,1.624,1.62415,1.6233,1.6235,105000000.0
2009-01-07 19:24:00,1.62345,1.62365,1.62335,1.62365,102000000.0
2009-01-07 19:25:00,1.6236,1.6237,1.6234,1.6234,44800000.0
2009-01-07 19:26:00,1.62335,1.62335,1.6229,1.62315,89800000.0
2009-01-07 19:27:00,1.62315,1.6232,1.6229,1.6229,49600000.0
2009-01-07 19:28:00,1.6229,1.62325,1.62235,1.62265,126200000.0
2009-01-07 19:29:00,1.6229,1.6232,1.6224,1.62285,103400000.0
2009-01-07 19:30:00,1.6227,1.6237,1.6227,1.6231,144200000.0
2009-01-07 19:31:00,1.62315,1.6233,1.62225,1.62265,55000000.0
2009-01-07 19:32:00,1.62235,1.62285,1.6223,1.62245,111200000.0
2009-01-07 19:33:00,1.6226,1.62315,1.6224,1.6231,92600000.0
2009-01-07 19:34:00,1.6231,1.6231,1.6228,1.6231,63800000.0
2009-01-07 19:35:00,1.6231,1.6242,1.6231,1.62405,143200000.0
2009-01-07 19:36:00,1.6241,1.6241,1.6236,1.62365,98200000.0
2009-01-07 19:37:00,1.6236,1.6237,1.6234,1.6235,39800000.0
2009-01-07 19:38:00,1.62355,1.62415,1.62345,1.62415,80200000.0
2009-01-07 19:39:00,1.62425,1.6244,1.62375,1.62435,66000000.0
2009-01-07 19:40:00,1.62435,1.6247,1.6241,1.6241,72200000.0
2009-01-07 19:41:00,1.6241,1.6241,1.62295,1.62325,92600000.0
2009-01-07 19:42:00,1.6233,1.62365,1.62295,1.62365,63400000.0
2009-01-07 19:43:00,1.6238,1.624,1.6233,1.6235,87200000.0
2009-01-07 19:44:00,1.6235,1.62375,1.6235,1.62365,25800000.0
2009-01-07 19:45:00,1.62355,1.62415,1.6235,1.62355,59600000.0
2009-01-07 19:46:00,1.6237,1.6237,1.62265,1.62335,165000000.0
2009-01-07 19:47:00,1.62335,1.6237,1.62325,1.6236,73800000.0
2009-01-07 19:48:00,1.6235,1.6239,1.62325,1.6235,45200000.0
2009-01-07 19:49:00,1.62345,1.62345,1.62265,1.62275,61800000.0
2009-01-07 19:50:00,1.6229,1.62305,1.6224,1.62305,105000000.0
2009-01-07 19:51:00,1.62295,1.6233,1.6226,1.6233,67800000.0
2009-01-07 19:52:00,1.6233,1.62385,1.623,1.6232,73400000.0
2009-01-07 19:53:00,1.6232,1.62425,1.6232,1.624,92600000.0
2009-01-07 19:54:00,1.624,1.62405,1.6237,1.62395,88400000.0
2009-01-07 19:55:00,1.62385,1.6243,1.62365,1.6239,81000000.0
2009-01-07 19:56:00,1.6239,1.6239,1.62325,1.62325,59400000.0
2009-01-07 19:57:00,1.6232,1.6233,1.6228,1.6228,46800000.0
2009-01-07 19:58:00,1.6228,1.6231,1.62205,1.623,98800000.0
2009-01-07 19:59:00,1.62305,1.6239,1.62305,1.6239,105200000.0
2009-01-07 20:00:00,1.6239,1.6252,1.62345,1.6242,96000000.0
2009-01-07 20:01:00,1.6243,1.62455,1.6236,1.6236,59800000.0
2009-01-07 20:02:00,1.62375,1.6247,1.6237,1.6247,74800000.0
2009-01-07 20:03:00,1.62475,1.62505,1.62405,1.62445,101600000.0
2009-01-07 20:04:00,1.6245,1.62555,1.6245,1.62545,77400000.0
2009-01-07 20:05:00,1.6255,1.62685,1.6255,1.62685,93000000.0
2009-01-07 20:06:00,1.6269,1.6269,1.6251,1.6252,107800000.0
2009-01-07 20:07:00,1.6252,1.6256,1.6248,1.6248,87200000.0
2009-01-07 20:08:00,1.6248,1.6248,1.62375,1.62385,88200000.0
2009-01-07 20:09:00,1.62395,1.62395,1.62215,1.62245,127000000.0
2009-01-07 20:10:00,1.62245,1.6228,1.6211,1.62195,135400000.0
2009-01-07 20:11:00,1.62205,1.62215,1.6215,1.6221,105200000.0
2009-01-07 20:12:00,1.6221,1.6223,1.6216,1.6219,80600000.0
2009-01-07 20:13:00,1.62185,1.62185,1.6215,1.62155,59400000.0
2009-01-07 20:14:00,1.62155,1.6225,1.6211,1.6221,133800000.0
2009-01-07 20:15:00,1.6221,1.62265,1.6217,1.6226,102600000.0
2009-01-07 20:16:00,1.62255,1.62315,1.62235,1.62235,103200000.0
2009-01-07 20:17:00,1.62235,1.6227,1.622,1.62255,88800000.0
2009-01-07 20:18:00,1.62265,1.62265,1.6219,1.62235,81600000.0
2009-01-07 20:19:00,1.62235,1.62285,1.6222,1.62285,42200000.0
2009-01-07 20:20:00,1.62285,1.62355,1.62265,1.62355,68200000.0
2009-01-07 20:21:00,1.62345,1.6241,1.62325,1.6237,115400000.0
2009-01-07 20:22:00,1.6237,1.6243,1.6234,1.6238,45200000.0
2009-01-07 20:23:00,1.6236,1.62445,1.6236,1.62415,75200000.0
2009-01-07 20:24:00,1.62425,1.62485,1.62415,1.6246,64600000.0
2009-01-07 20:25:00,1.62455,1.62525,1.62455,1.62465,126600000.0
2009-01-07 20:26:00,1.6246,1.6251,1.6246,1.6246,58200000.0
2009-01-07 20:27:00,1.62465,1.62465,1.624,1.6246,75400000.0
2009-01-07 20:28:00,1.6246,1.6263,1.6246,1.62545,140400000.0
2009-01-07 20:29:00,1.6256,1.6263,1.6256,1.6261,99800000.0
2009-01-07 20:30:00,1.62605,1.62605,1.6249,1.6256,129200000.0
2009-01-07 20:31:00,1.62555,1.6257,1.62495,1.62515,81000000.0
2009-01-07 20:32:00,1.62505,1.62545,1.62505,1.6252,80400000.0
2009-01-07 20:33:00,1.6252,1.6252,1.62435,1.6245,90400000.0
2009-01-07 20:34:00,1.62445,1.62525,1.62355,1.6248,150400000.0
2009-01-07 20:35:00,1.6248,1.6252,1.62465,1.62495,115200000.0
2009-01-07 20:36:00,1.625,1.62525,1.6245,1.62485,107800000.0
2009-01-07 20:37:00,1.6248,1.62575,1.6248,1.6256,101000000.0
2009-01-07 20:38:00,1.62575,1.62635,1.62545,1.62635,119200000.0
2009-01-07 20:39:00,1.62635,1.62635,1.62545,1.6258,92200000.0
2009-01-07 20:40:00,1.6258,1.6259,1.62455,1.6246,83800000.0
2009-01-07 20:41:00,1.62455,1.62535,1.62455,1.62505,96600000.0
2009-01-07 20:42:00,1.62505,1.62545,1.62485,1.62545,17600000.0
2009-01-07 20:43:00,1.6253,1.62605,1.6253,1.626,95000000.0
2009-01-07 20:44:00,1.626,1.62695,1.626,1.62665,106200000.0
2009-01-07 20:45:00,1.62695,1.62725,1.62665,1.62725,75200000.0
2009-01-07 20:46:00,1.6272,1.62735,1.62675,1.62685,73000000.0
2009-01-07 20:47:00,1.6268,1.627,1.62635,1.6267,94000000.0
2009-01-07 20:48:00,1.6267,1.6273,1.62665,1.62715,124800000.0
2009-01-07 20:49:00,1.62725,1.62735,1.6265,1.62685,102400000.0
2009-01-07 20:50:00,1.62695,1.62715,1.6266,1.6266,47600000.0
2009-01-07 20:51:00,1.62665,1.62665,1.6256,1.6257,63400000.0
2009-01-07 20:52:00,1.6261,1.62715,1.62595,1.62685,63800000.0
2009-01-07 20:53:00,1.62685,1.62685,1.62645,1.6268,33800000.0
2009-01-07 20:54:00,1.6268,1.6269,1.62645,1.62645,28800000.0
2009-01-07 20:55:00,1.62645,1.6265,1.62505,1.6252,67800000.0
2009-01-07 20:56:00,1.62525,1.6257,1.6252,1.6253,112000000.0
2009-01-07 20:57:00,1.6253,1.6261,1.6251,1.6253,134600000.0
2009-01-07 20:58:00,1.62535,1.62585,1.62505,1.6255,119400000.0
2009-01-07 20:59:00,1.6253,1.6255,1.62475,1.62475,88800000.0
2009-01-07 21:00:00,1.62465,1.6273,1.62385,1.62695,128000000.0
2009-01-07 21:01:00,1.627,1.627,1.62625,1.62635,111200000.0
2009-01-07 21:02:00,1.6264,1.62845,1.62625,1.62845,45000000.0
2009-01-07 21:03:00,1.62845,1.62895,1.62815,1.62825,51400000.0
2009-01-07 21:04:00,1.62835,1.6293,1.62805,1.6284,74400000.0
2009-01-07 21:05:00,1.62835,1.62925,1.628,1.62925,142000000.0
2009-01-07 21:06:00,1.6293,1.6298,1.6291,1.6291,145400000.0
2009-01-07 21:07:00,1.6291,1.6298,1.6291,1.6297,65000000.0
2009-01-07 21:08:00,1.6297,1.6297,1.6291,1.6292,64400000.0
2009-01-07 21:09:00,1.6293,1.62955,1.6291,1.62945,75200000.0
2009-01-07 21:10:00,1.62925,1.6301,1.6291,1.62995,145800000.0
2009-01-07 21:11:00,1.62975,1.62975,1.6295,1.62955,55800000.0
2009-01-07 21:12:00,1.6295,1.62955,1.629,1.629,138200000.0
2009-01-07 21:13:00,1.62935,1.63145,1.62935,1.63045,160400000.0
2009-01-07 21:14:00,1.6305,1.63065,1.63,1.63065,122600000.0
2009-01-07 21:15:00,1.6306,1.6308,1.6291,1.62915,190400000.0
2009-01-07 21:16:00,1.62905,1.6292,1.629,1.629,153000000.0
2009-01-07 21:17:00,1.6293,1.6299,1.629,1.629,76400000.0
2009-01-07 21:18:00,1.629,1.62925,1.62855,1.629,133600000.0
2009-01-07 21:19:00,1.6292,1.62935,1.6284,1.629,91800000.0
2009-01-07 21:20:00,1.629,1.629,1.62805,1.62865,93600000.0
2009-01-07 21:21:00,1.6288,1.62885,1.62785,1.62785,81800000.0
2009-01-07 21:22:00,1.62785,1.62785,1.6275,1.6276,39200000.0
2009-01-07 21:23:00,1.62735,1.62755,1.62705,1.62725,90800000.0
2009-01-07 21:24:00,1.6272,1.6272,1.6259,1.6267,104600000.0
2009-01-07 21:25:00,1.6266,1.6266,1.62585,1.62635,78000000.0
2009-01-07 21:26:00,1.6264,1.6277,1.6264,1.6277,106800000.0
2009-01-07 21:27:00,1.6279,1.6285,1.62645,1.6266,114800000.0
2009-01-07 21:28:00,1.6266,1.62755,1.62645,1.62735,108400000.0
2009-01-07 21:29:00,1.6274,1.628,1.62735,1.6276,80000000.0
2009-01-07 21:30:00,1.6276,1.62825,1.6276,1.62815,98800000.0
2009-01-07 21:31:00,1.62805,1.62835,1.628,1.62825,57200000.0
2009-01-07 21:32:00,1.6283,1.6285,1.6274,1.6274,74800000.0
2009-01-07 21:33:00,1.62715,1.62765,1.62625,1.6264,126800000.0
2009-01-07 21:34:00,1.62645,1.6271,1.6261,1.62635,119000000.0
2009-01-07 21:35:00,1.6264,1.6278,1.62635,1.62735,131400000.0
2009-01-07 21:36:00,1.6274,1.6281,1.62715,1.6279,90200000.0
2009-01-07 21:37:00,1.62785,1.62875,1.62785,1.62845,90800000.0
2009-01-07 21:38:00,1.62845,1.62885,1.6283,1.6285,84600000.0
2009-01-07 21:39:00,1.6285,1.62895,1.6284,1.6285,76400000.0
2009-01-07 21:40:00,1.6285,1.62975,1.6285,1.62925,124400000.0
2009-01-07 21:41:00,1.62915,1.62965,1.6288,1.62935,86200000.0
2009-01-07 21:42:00,1.6292,1.62955,1.62915,1.62925,64200000.0
2009-01-07 21:43:00,1.6293,1.62995,1.62885,1.62945,118600000.0
2009-01-07 21:44:00,1.6294,1.62945,1.6289,1.629,73600000.0
2009-01-07 21:45:00,1.6289,1.6292,1.62865,1.6288,38200000.0
2009-01-07 21:46:00,1.6288,1.63115,1.62865,1.6303,121400000.0
2009-01-07 21:47:00,1.63035,1.6311,1.63025,1.63075,133000000.0
2009-01-07 21:48:00,1.6309,1.6312,1.63065,1.63105,87000000.0
2009-01-07 21:49:00,1.6313,1.6329,1.63105,1.6315,153600000.0
2009-01-07 21:50:00,1.6312,1.63135,1.63085,1.6311,112000000.0
2009-01-07 21:51:00,1.63125,1.63125,1.6293,1.6293,160400000.0
2009-01-07 21:52:00,1.62935,1.62975,1.629,1.62975,166800000.0
2009-01-07 21:53:00,1.6297,1.6306,1.6289,1.629,122200000.0
2009-01-07 21:54:00,1.62895,1.62915,1.6286,1.62905,48400000.0
2009-01-07 21:55:00,1.6291,1.6293,1.6285,1.6285,136200000.0
2009-01-07 21:56:00,1.6285,1.6286,1.6285,1.6286,149000000.0
2009-01-07 21:57:00,1.6286,1.6289,1.6285,1.6287,193600000.0
2009-01-07 21:58:00,1.6287,1.6289,1.6285,1.6285,407600000.0
2009-01-07 21:59:00,1.6285,1.62905,1.6285,1.62875,252000000.0
2009-01-07 22:00:00,1.62875,1.6289,1.62725,1.62755,319600000.0
2009-01-07 22:01:00,1.6278,1.62885,1.6269,1.62885,179600000.0
2009-01-07 22:02:00,1.6287,1.6289,1.62835,1.6286,66000000.0
2009-01-07 22:03:00,1.62865,1.62925,1.6286,1.62905,50400000.0
2009-01-07 22:04:00,1.6291,1.62995,1.62885,1.62895,73000000.0
2009-01-07 22:05:00,1.62895,1.629,1.6264,1.62825,122600000.0
2009-01-07 22:06:00,1.6283,1.63025,1.62795,1.63025,124600000.0
2009-01-07 22:07:00,1.6303,1.63175,1.63,1.63065,164700000.0
2009-01-07 22:08:00,1.6306,1.6322,1.63045,1.6318,155100000.0
2009-01-07 22:09:00,1.63125,1.63125,1.6298,1.63095,116600000.0
2009-01-07 22:10:00,1.6309,1.6309,1.63,1.6301,82000000.0
2009-01-07 22:11:00,1.63025,1.631,1.63025,1.6306,57800000.0
2009-01-07 22:12:00,1.6307,1.6309,1.6299,1.63025,79400000.0
2009-01-07 22:13:00,1.63035,1.63085,1.6298,1.6305,111200000.0
2009-01-07 22:14:00,1.6305,1.6307,1.62995,1.6307,73200000.0
2009-01-07 22:15:00,1.63075,1.6312,1.62955,1.6302,94800000.0
2009-01-07 22:16:00,1.63035,1.6304,1.62945,1.6298,60200000.0
2009-01-07 22:17:00,1.6298,1.63035,1.62945,1.63,81400000.0
2009-01-07 22:18:00,1.6301,1.63175,1.6299,1.6314,98200000.0
2009-01-07 22:19:00,1.6316,1.63235,1.6314,1.63235,88800000.0
2009-01-07 22:20:00,1.6326,1.63305,1.631,1.6311,93200000.0
2009-01-07 22:21:00,1.63115,1.63125,1.6296,1.62965,113800000.0
2009-01-07 22:22:00,1.6297,1.63115,1.6297,1.6304,83400000.0
2009-01-07 22:23:00,1.63055,1.63065,1.63005,1.6304,75000000.0
2009-01-07 22:24:00,1.631,1.6323,1.631,1.6323,54000000.0
2009-01-07 22:25:00,1.6323,1.63235,1.63185,1.6319,77200000.0
2009-01-07 22:26:00,1.6319,1.6322,1.6304,1.6316,102000000.0
2009-01-07 22:27:00,1.63165,1.63215,1.6308,1.6315,125000000.0
2009-01-07 22:28:00,1.6316,1.6316,1.6304,1.6309,95200000.0
2009-01-07 22:29:00,1.6308,1.6317,1.6308,1.6315,98000000.0
2009-01-07 22:30:00,1.6315,1.6316,1.63015,1.6308,146000000.0
2009-01-07 22:31:00,1.6308,1.63225,1.63015,1.63015,157000000.0
2009-01-07 22:32:00,1.6302,1.63145,1.6302,1.63045,195600000.0
2009-01-07 22:33:00,1.6305,1.63205,1.6304,1.63055,132000000.0
2009-01-07 22:34:00,1.63055,1.6308,1.62945,1.63,130400000.0
2009-01-07 22:35:00,1.63005,1.63005,1.62935,1.62975,80000000.0
2009-01-07 22:36:00,1.6296,1.62985,1.62915,1.62925,90400000.0
2009-01-07 22:37:00,1.62975,1.63035,1.62975,1.6301,60400000.0
2009-01-07 22:38:00,1.6302,1.6304,1.62995,1.6303,90000000.0
2009-01-07 22:39:00,1.63015,1.6305,1.62935,1.62935,36800000.0
2009-01-07 22:40:00,1.6293,1.6293,1.6283,1.6283,363400000.0
2009-01-07 22:41:00,1.6283,1.62925,1.6282,1.62875,190200000.0
2009-01-07 22:42:00,1.62875,1.6291,1.6282,1.62885,160800000.0
2009-01-07 22:43:00,1.62885,1.6305,1.62885,1.62995,102800000.0
2009-01-07 22:44:00,1.6298,1.6298,1.6282,1.629,87600000.0
2009-01-07 22:45:00,1.6293,1.6293,1.62885,1.62925,26200000.0
2009-01-07 22:46:00,1.62925,1.62935,1.62865,1.62865,30000000.0
2009-01-07 22:47:00,1.6285,1.6292,1.6285,1.6291,33200000.0
2009-01-07 22:48:00,1.6289,1.62925,1.6286,1.6291,87800000.0
2009-01-07 22:49:00,1.6288,1.6296,1.6279,1.6286,109400000.0
2009-01-07 22:50:00,1.6286,1.62925,1.6286,1.6292,35000000.0
2009-01-07 22:51:00,1.6292,1.6294,1.62895,1.62935,38200000.0
2009-01-07 22:52:00,1.62935,1.6294,1.6289,1.6293,48000000.0
2009-01-07 22:53:00,1.62925,1.62945,1.62905,1.62925,78800000.0
2009-01-07 22:54:00,1.62925,1.62995,1.62865,1.6294,66800000.0
2009-01-07 22:55:00,1.6294,1.6301,1.62935,1.62935,103600000.0
2009-01-07 22:56:00,1.62935,1.63085,1.62935,1.6308,84200000.0
2009-01-07 22:57:00,1.63085,1.63125,1.6307,1.63105,54000000.0
2009-01-07 22:58:00,1.631,1.631,1.63035,1.63085,100800000.0
2009-01-07 22:59:00,1.6309,1.63115,1.63055,1.6308,87400000.0
2009-01-07 23:00:00,1.6308,1.63175,1.63045,1.6316,73400000.0
2009-01-07 23:01:00,1.6314,1.6314,1.63055,1.6312,136400000.0
2009-01-07 23:02:00,1.63115,1.63115,1.6305,1.63115,94000000.0
2009-01-07 23:03:00,1.63115,1.63125,1.6306,1.631,68000000.0
2009-01-07 23:04:00,1.631,1.6312,1.63075,1.63075,120800000.0
2009-01-07 23:05:00,1.63075,1.63075,1.63075,1.63075,60800000.0
2009-01-07 23:06:00,1.63075,1.6308,1.63075,1.63075,67200000.0
2009-01-07 23:07:00,1.63075,1.63075,1.63075,1.63075,25600000.0
2009-01-07 23:08:00,1.63075,1.63075,1.63075,1.63075,9600000.0
2009-01-07 23:09:00,1.63075,1.63075,1.63075,1.63075,23200000.0
2009-01-07 23:10:00,1.63,1.63045,1.6299,1.6304,42800000.0
2009-01-07 23:11:00,1.6304,1.6306,1.6303,1.6303,14400000.0
2009-01-07 23:12:00,1.63025,1.6305,1.62995,1.63035,20000000.0
2009-01-07 23:13:00,1.6306,1.63085,1.63035,1.63075,45800000.0
2009-01-07 23:14:00,1.63085,1.6312,1.63075,1.6309,45000000.0
2009-01-07 23:15:00,1.63095,1.63095,1.6306,1.6306,38200000.0
2009-01-07 23:16:00,1.63065,1.6308,1.6302,1.6302,75400000.0
2009-01-07 23:17:00,1.63025,1.6307,1.6302,1.63025,41800000.0
2009-01-07 23:18:00,1.6302,1.63025,1.6302,1.6302,8000000.0
2009-01-07 23:19:00,1.6302,1.6307,1.6302,1.63025,30600000.0
2009-01-07 23:20:00,1.63025,1.6307,1.6302,1.6303,17200000.0
2009-01-07 23:21:00,1.6303,1.6303,1.6296,1.62965,12800000.0
2009-01-07 23:22:00,1.62965,1.6302,1.61585,1.6166,87800000.0
2009-01-07 23:23:00,1.61635,1.63005,1.61635,1.62995,109300000.0
2009-01-07 23:24:00,1.6297,1.63035,1.62835,1.62845,74000000.0
2009-01-07 23:25:00,1.62825,1.6286,1.628,1.62855,41600000.0
2009-01-07 23:26:00,1.6285,1.62855,1.62815,1.62835,45000000.0
2009-01-07 23:27:00,1.62835,1.6286,1.62835,1.6284,22400000.0
2009-01-07 23:28:00,1.6284,1.63035,1.6284,1.63005,65000000.0
2009-01-07 23:29:00,1.63005,1.63005,1.62885,1.629,104000000.0
2009-01-07 23:30:00,1.62885,1.62935,1.6285,1.6285,46400000.0
2009-01-07 23:31:00,1.62845,1.62845,1.6271,1.6271,32200000.0
2009-01-07 23:32:00,1.62715,1.6284,1.627,1.627,18200000.0
2009-01-07 23:33:00,1.6275,1.6275,1.62695,1.62715,35800000.0
2009-01-07 23:34:00,1.62715,1.6284,1.62715,1.6284,32400000.0
2009-01-07 23:35:00,1.6284,1.6284,1.6284,1.6284,3000000.0
2009-01-07 23:36:00,1.6284,1.6284,1.62685,1.6271,48800000.0
2009-01-07 23:37:00,1.6271,1.6276,1.62675,1.6274,71800000.0
2009-01-07 23:38:00,1.6274,1.6277,1.6269,1.62745,59800000.0
2009-01-07 23:39:00,1.62745,1.62755,1.62725,1.62745,21200000.0
2009-01-07 23:40:00,1.62745,1.62765,1.62745,1.62765,17600000.0
2009-01-07 23:41:00,1.62765,1.62765,1.62745,1.6276,13400000.0
2009-01-07 23:42:00,1.62765,1.62775,1.6276,1.62775,33600000.0
2009-01-07 23:43:00,1.6278,1.6278,1.6276,1.6276,7200000.0
2009-01-07 23:44:00,1.6276,1.62785,1.6276,1.62775,24000000.0
2009-01-07 23:45:00,1.62785,1.62905,1.62775,1.62895,118600000.0
2009-01-07 23:46:00,1.62895,1.6291,1.6286,1.6287,78600000.0
2009-01-07 23:47:00,1.6287,1.6294,1.6286,1.6293,79800000.0
2009-01-07 23:48:00,1.6292,1.6298,1.6291,1.62975,119800000.0
2009-01-07 23:49:00,1.62985,1.63,1.62975,1.63,29800000.0
2009-01-07 23:50:00,1.63025,1.63155,1.63015,1.63135,136600000.0
2009-01-07 23:51:00,1.6313,1.63175,1.6313,1.6316,58800000.0
2009-01-07 23:52:00,1.63125,1.63145,1.63115,1.63125,67800000.0
2009-01-07 23:53:00,1.6317,1.6318,1.63085,1.631,45000000.0
2009-01-07 23:54:00,1.63085,1.63155,1.63085,1.6311,79800000.0
2009-01-07 23:55:00,1.63095,1.63135,1.63085,1.63085,61400000.0
2009-01-07 23:56:00,1.63085,1.6312,1.63085,1.63085,45800000.0
2009-01-07 23:57:00,1.63085,1.63085,1.62955,1.6298,53000000.0
2009-01-07 23:58:00,1.6297,1.63085,1.62905,1.62905,102000000.0
2009-01-07 23:59:00,1.62905,1.6291,1.6282,1.62845,76800000.0
2009-01-08 00:00:00,1.62845,1.6296,1.6283,1.6295,51200000.0
2009-01-08 00:01:00,1.62965,1.62985,1.62925,1.62925,35200000.0
2009-01-08 00:02:00,1.62905,1.6296,1.6288,1.6296,28800000.0
2009-01-08 00:03:00,1.62955,1.62955,1.62875,1.62915,33600000.0
2009-01-08 00:04:00,1.62925,1.62965,1.629,1.6292,105600000.0
2009-01-08 00:05:00,1.6293,1.6301,1.62925,1.62995,29000000.0
2009-01-08 00:06:00,1.62975,1.62975,1.6286,1.629,49600000.0
2009-01-08 00:07:00,1.62905,1.6291,1.6287,1.6287,8000000.0
2009-01-08 00:08:00,1.62905,1.62965,1.62905,1.62935,13000000.0
2009-01-08 00:09:00,1.6295,1.62955,1.6294,1.62955,20800000.0
2009-01-08 00:10:00,1.62955,1.62985,1.6294,1.6294,17400000.0
2009-01-08 00:11:00,1.6294,1.6294,1.6294,1.6294,3400000.0
2009-01-08 00:12:00,1.6294,1.6294,1.6294,1.6294,18400000.0
2009-01-08 00:13:00,1.6294,1.62945,1.6294,1.6294,23200000.0
2009-01-08 00:14:00,1.6288,1.6292,1.6288,1.6292,7000000.0
2009-01-08 00:15:00,1.6294,1.6294,1.6294,1.6294,7000000.0
2009-01-08 00:16:00,1.6294,1.62945,1.6294,1.6294,4600000.0
2009-01-08 00:17:00,1.6294,1.6294,1.6294,1.6294,2000000.0
2009-01-08 00:18:00,1.6294,1.6295,1.6294,1.6295,22200000.0
2009-01-08 00:19:00,1.6294,1.63005,1.6294,1.6296,23800000.0
2009-01-08 00:20:00,1.6295,1.6308,1.6295,1.63025,48000000.0
2009-01-08 00:21:00,1.6302,1.6309,1.62965,1.62995,99200000.0
2009-01-08 00:22:00,1.6299,1.63,1.6294,1.62975,72000000.0
2009-01-08 00:23:00,1.6297,1.6301,1.6293,1.6293,73800000.0
2009-01-08 00:24:00,1.6293,1.63005,1.6293,1.63,58800000.0
2009-01-08 00:25:00,1.6299,1.6301,1.6293,1.6296,56800000.0
2009-01-08 00:26:00,1.62955,1.62985,1.62935,1.62985,44400000.0
2009-01-08 00:27:00,1.62985,1.63,1.62975,1.63,41600000.0
2009-01-08 00:28:00,1.63,1.63015,1.6297,1.6301,35600000.0
2009-01-08 00:29:00,1.6301,1.6301,1.6301,1.6301,1600000.0
2009-01-08 00:30:00,1.6301,1.63035,1.6301,1.63035,6400000.0
2009-01-08 00:31:00,1.6286,1.6286,1.6282,1.6283,101400000.0
2009-01-08 00:32:00,1.63035,1.6309,1.6296,1.63005,101400000.0
2009-01-08 00:33:00,1.63005,1.63035,1.6299,1.6301,40000000.0
2009-01-08 00:34:00,1.63025,1.6305,1.6301,1.6305,41600000.0
2009-01-08 00:35:00,1.6304,1.6304,1.63025,1.6304,11200000.0
2009-01-08 00:36:00,1.6304,1.6304,1.6303,1.6303,36800000.0
2009-01-08 00:37:00,1.6303,1.6303,1.62995,1.63015,20800000.0
2009-01-08 00:38:00,1.63015,1.6303,1.6297,1.63,43200000.0
2009-01-08 00:39:00,1.63,1.63005,1.62985,1.62985,9600000.0
2009-01-08 00:40:00,1.62985,1.62985,1.6298,1.6298,3200000.0
2009-01-08 00:41:00,1.62975,1.63025,1.62975,1.63015,28800000.0
2009-01-08 00:42:00,1.63015,1.63025,1.6298,1.62995,70400000.0
2009-01-08 00:43:00,1.62995,1.62995,1.6294,1.6294,40000000.0
2009-01-08 00:44:00,1.6293,1.6295,1.62915,1.62915,19200000.0
2009-01-08 00:45:00,1.62915,1.6294,1.6291,1.62915,46200000.0
2009-01-08 00:46:00,1.62915,1.62915,1.6291,1.6291,14600000.0
2009-01-08 00:47:00,1.6291,1.6291,1.6291,1.6291,23000000.0
2009-01-08 00:48:00,1.6291,1.6294,1.6291,1.6294,8200000.0
2009-01-08 00:49:00,1.6293,1.62955,1.6291,1.6295,40200000.0
2009-01-08 00:50:00,1.62965,1.62965,1.62925,1.6296,29200000.0
2009-01-08 00:51:00,1.6296,1.6296,1.62925,1.6293,11200000.0
2009-01-08 00:52:00,1.6293,1.6293,1.6292,1.6292,11200000.0
2009-01-08 00:53:00,1.6293,1.62955,1.62885,1.62915,79200000.0
2009-01-08 00:54:00,1.6293,1.6293,1.6286,1.629,65000000.0
2009-01-08 00:55:00,1.62905,1.6293,1.629,1.6292,49600000.0
2009-01-08 00:56:00,1.62895,1.6294,1.62895,1.62935,57600000.0
2009-01-08 00:57:00,1.62945,1.6295,1.629,1.6291,16000000.0
2009-01-08 00:58:00,1.6293,1.6293,1.6291,1.62915,19200000.0
2009-01-08 00:59:00,1.62925,1.62935,1.62925,1.6293,8000000.0
2009-01-08 01:00:00,1.6292,1.63005,1.62915,1.63005,49000000.0
2009-01-08 01:01:00,1.63005,1.6301,1.62945,1.63005,53400000.0
2009-01-08 01:02:00,1.63005,1.63035,1.63005,1.6301,37800000.0
2009-01-08 01:03:00,1.63005,1.6301,1.62965,1.62985,74400000.0
2009-01-08 01:04:00,1.6299,1.6299,1.6298,1.6298,12200000.0
2009-01-08 01:05:00,1.62985,1.63005,1.6298,1.63005,39400000.0
2009-01-08 01:06:00,1.63005,1.6301,1.63,1.63,8400000.0
2009-01-08 01:07:00,1.63005,1.63005,1.6296,1.6296,28600000.0
2009-01-08 01:08:00,1.62975,1.6298,1.6293,1.6293,24000000.0
2009-01-08 01:09:00,1.62925,1.6293,1.6289,1.629,91400000.0
2009-01-08 01:10:00,1.62915,1.62915,1.6283,1.6283,47600000.0
2009-01-08 01:11:00,1.6286,1.62875,1.62835,1.62865,58800000.0
2009-01-08 01:12:00,1.6286,1.62875,1.6286,1.6287,23400000.0
2009-01-08 01:13:00,1.6287,1.62885,1.62845,1.62865,23200000.0
2009-01-08 01:14:00,1.6289,1.6292,1.6288,1.6292,28600000.0
2009-01-08 01:15:00,1.62925,1.6296,1.62925,1.6296,9000000.0
2009-01-08 01:16:00,1.6296,1.6296,1.6289,1.6295,59000000.0
2009-01-08 01:17:00,1.6295,1.62955,1.62945,1.6295,21600000.0
2009-01-08 01:18:00,1.62965,1.6297,1.62955,1.62955,16200000.0
2009-01-08 01:19:00,1.6296,1.6296,1.629,1.62955,40000000.0
2009-01-08 01:20:00,1.62935,1.62955,1.62925,1.62955,13400000.0
2009-01-08 01:21:00,1.6296,1.63015,1.62905,1.63015,13000000.0
2009-01-08 01:22:00,1.63005,1.63005,1.6288,1.62955,17200000.0
2009-01-08 01:23:00,1.6295,1.62955,1.6295,1.62955,7200000.0
2009-01-08 01:24:00,1.6295,1.6295,1.6281,1.6283,44000000.0
2009-01-08 01:25:00,1.6284,1.62845,1.6278,1.62795,103600000.0
2009-01-08 01:26:00,1.62795,1.62835,1.62795,1.62835,38200000.0
2009-01-08 01:27:00,1.62845,1.62935,1.62845,1.62905,112800000.0
2009-01-08 01:28:00,1.62915,1.62915,1.6283,1.62855,78600000.0
2009-01-08 01:29:00,1.6286,1.62905,1.62855,1.629,53400000.0
2009-01-08 01:30:00,1.629,1.6291,1.6284,1.62845,53400000.0
2009-01-08 01:31:00,1.62845,1.6285,1.62795,1.62815,41600000.0
2009-01-08 01:32:00,1.6281,1.62825,1.6279,1.62795,47200000.0
2009-01-08 01:33:00,1.62825,1.62845,1.6279,1.62845,54000000.0
2009-01-08 01:34:00,1.62855,1.62885,1.6285,1.62875,18000000.0
2009-01-08 01:35:00,1.6287,1.62925,1.62855,1.62925,37000000.0
2009-01-08 01:36:00,1.62905,1.62905,1.6286,1.62875,21200000.0
2009-01-08 01:37:00,1.6287,1.6289,1.6287,1.62875,14400000.0
2009-01-08 01:38:00,1.6288,1.629,1.62815,1.6285,48000000.0
2009-01-08 01:39:00,1.6283,1.6283,1.6276,1.6276,57000000.0
2009-01-08 01:40:00,1.6276,1.6286,1.6276,1.6286,38600000.0
2009-01-08 01:41:00,1.62855,1.62905,1.6276,1.62825,97200000.0
2009-01-08 01:42:00,1.62825,1.62895,1.62825,1.6284,107200000.0
2009-01-08 01:43:00,1.62835,1.62835,1.62775,1.62785,30000000.0
2009-01-08 01:44:00,1.6278,1.6278,1.6275,1.6276,42800000.0
2009-01-08 01:45:00,1.6275,1.62815,1.6275,1.6279,47800000.0
2009-01-08 01:46:00,1.62795,1.62855,1.62785,1.62835,110000000.0
2009-01-08 01:47:00,1.62845,1.6287,1.62825,1.6285,80200000.0
2009-01-08 01:48:00,1.62855,1.6291,1.62805,1.6287,101800000.0
2009-01-08 01:49:00,1.6287,1.62895,1.6284,1.6287,54000000.0
2009-01-08 01:50:00,1.62875,1.62875,1.6284,1.62845,46000000.0
2009-01-08 01:51:00,1.62855,1.6287,1.62855,1.62855,23400000.0
2009-01-08 01:52:00,1.6287,1.629,1.62855,1.62875,34200000.0
2009-01-08 01:53:00,1.6288,1.6288,1.6274,1.62845,148400000.0
2009-01-08 01:54:00,1.62855,1.6287,1.62785,1.6284,132600000.0
2009-01-08 01:55:00,1.6285,1.6287,1.6284,1.6284,44600000.0
2009-01-08 01:56:00,1.6284,1.6284,1.6276,1.6276,41000000.0
2009-01-08 01:57:00,1.62755,1.62845,1.62755,1.6283,48800000.0
2009-01-08 01:58:00,1.62835,1.62845,1.6282,1.62845,28600000.0
2009-01-08 01:59:00,1.6284,1.62905,1.628,1.62825,167200000.0
2009-01-08 02:00:00,1.62845,1.62845,1.6277,1.62815,63400000.0
2009-01-08 02:01:00,1.6282,1.6288,1.62735,1.62735,57400000.0
2009-01-08 02:02:00,1.6273,1.6278,1.6272,1.6272,51200000.0
2009-01-08 02:03:00,1.6272,1.62745,1.6272,1.6274,43800000.0
2009-01-08 02:04:00,1.6273,1.62735,1.6272,1.62735,51600000.0
2009-01-08 02:05:00,1.62745,1.62745,1.6272,1.6274,20400000.0
2009-01-08 02:06:00,1.62735,1.628,1.62735,1.62775,59400000.0
2009-01-08 02:07:00,1.6278,1.62825,1.6277,1.6277,64800000.0
2009-01-08 02:08:00,1.62775,1.62795,1.62775,1.62795,10800000.0
2009-01-08 02:09:00,1.62785,1.62785,1.6273,1.62785,52200000.0
2009-01-08 02:10:00,1.6278,1.6279,1.6276,1.6278,95400000.0
2009-01-08 02:11:00,1.6277,1.6277,1.627,1.627,38000000.0
2009-01-08 02:12:00,1.627,1.627,1.627,1.627,12000000.0
2009-01-08 02:13:00,1.627,1.627,1.627,1.627,5600000.0
2009-01-08 02:14:00,1.62705,1.6278,1.627,1.6277,54800000.0
2009-01-08 02:15:00,1.62765,1.62775,1.627,1.6274,94600000.0
2009-01-08 02:16:00,1.62745,1.62835,1.6274,1.628,63800000.0
2009-01-08 02:17:00,1.62795,1.6281,1.6277,1.6281,22400000.0
2009-01-08 02:18:00,1.6282,1.6287,1.6281,1.62825,55800000.0
2009-01-08 02:19:00,1.6283,1.629,1.62815,1.6285,83600000.0
2009-01-08 02:20:00,1.62835,1.62835,1.6275,1.6275,51800000.0
2009-01-08 02:21:00,1.62755,1.6279,1.6273,1.6279,45000000.0
2009-01-08 02:22:00,1.6279,1.62795,1.6277,1.62785,18000000.0
2009-01-08 02:23:00,1.62795,1.62855,1.62795,1.6282,42400000.0
2009-01-08 02:24:00,1.6281,1.62865,1.62795,1.6284,28800000.0
2009-01-08 02:25:00,1.6283,1.6284,1.6281,1.6282,14400000.0
2009-01-08 02:26:00,1.62835,1.62905,1.6282,1.6285,132800000.0
2009-01-08 02:27:00,1.6285,1.62855,1.6282,1.6282,60800000.0
2009-01-08 02:28:00,1.6278,1.6278,1.62685,1.62685,82000000.0
2009-01-08 02:29:00,1.62695,1.62695,1.6268,1.6268,30400000.0
2009-01-08 02:30:00,1.6268,1.62685,1.62385,1.62385,89200000.0
2009-01-08 02:31:00,1.62385,1.625,1.62385,1.62495,94000000.0
2009-01-08 02:32:00,1.62485,1.6249,1.62385,1.6239,90200000.0
2009-01-08 02:33:00,1.62395,1.62395,1.62365,1.62365,73200000.0
2009-01-08 02:34:00,1.62365,1.6245,1.62365,1.62445,92800000.0
2009-01-08 02:35:00,1.6245,1.62465,1.62405,1.62405,84600000.0
2009-01-08 02:36:00,1.62415,1.625,1.6239,1.62485,97200000.0
2009-01-08 02:37:00,1.6248,1.6253,1.62475,1.6253,43200000.0
2009-01-08 02:38:00,1.62525,1.6254,1.62475,1.62485,65600000.0
2009-01-08 02:39:00,1.62495,1.62525,1.6249,1.62515,57400000.0
2009-01-08 02:40:00,1.62505,1.6255,1.6245,1.6245,100800000.0
2009-01-08 02:41:00,1.62465,1.62465,1.62405,1.62455,140200000.0
2009-01-08 02:42:00,1.6245,1.6248,1.6241,1.62475,93000000.0
2009-01-08 02:43:00,1.6247,1.62475,1.62365,1.6245,92000000.0
2009-01-08 02:44:00,1.6245,1.6249,1.6245,1.6249,46800000.0
2009-01-08 02:45:00,1.62505,1.6257,1.62505,1.6257,99000000.0
2009-01-08 02:46:00,1.6257,1.6265,1.62565,1.62635,55800000.0
2009-01-08 02:47:00,1.6263,1.6267,1.62625,1.62665,120600000.0
2009-01-08 02:48:00,1.62665,1.6267,1.62625,1.6266,68400000.0
2009-01-08 02:49:00,1.62665,1.62685,1.62655,1.62655,97200000.0
2009-01-08 02:50:00,1.6266,1.6268,1.62655,1.6267,30600000.0
2009-01-08 02:51:00,1.62665,1.62665,1.62605,1.62625,54000000.0
2009-01-08 02:52:00,1.6263,1.6263,1.62565,1.6259,59400000.0
2009-01-08 02:53:00,1.6259,1.6261,1.6259,1.6261,68400000.0
2009-01-08 02:54:00,1.62605,1.6263,1.62575,1.626,102400000.0
2009-01-08 02:55:00,1.626,1.62645,1.6255,1.62615,104400000.0
2009-01-08 02:56:00,1.62615,1.62675,1.626,1.62645,125400000.0
2009-01-08 02:57:00,1.6264,1.62685,1.6263,1.62655,60600000.0
2009-01-08 02:58:00,1.6263,1.6269,1.6263,1.6269,55800000.0
2009-01-08 02:59:00,1.6268,1.6269,1.6265,1.62655,97200000.0
2009-01-08 03:00:00,1.62665,1.6267,1.62605,1.6262,83600000.0
2009-01-08 03:01:00,1.6262,1.62645,1.6262,1.62645,49400000.0
2009-01-08 03:02:00,1.62645,1.62705,1.62645,1.6269,120200000.0
2009-01-08 03:03:00,1.62685,1.6271,1.6265,1.6265,65400000.0
2009-01-08 03:04:00,1.62635,1.62635,1.6262,1.62635,31600000.0
2009-01-08 03:05:00,1.6265,1.62675,1.62635,1.6267,18000000.0
2009-01-08 03:06:00,1.62675,1.6272,1.62675,1.62715,41000000.0
2009-01-08 03:07:00,1.6271,1.6272,1.6268,1.6272,131800000.0
2009-01-08 03:08:00,1.62725,1.62775,1.627,1.6272,126800000.0
2009-01-08 03:09:00,1.6273,1.62775,1.6272,1.6274,117200000.0
2009-01-08 03:10:00,1.6275,1.62775,1.6275,1.62755,88000000.0
2009-01-08 03:11:00,1.6275,1.62765,1.62655,1.62655,191200000.0
2009-01-08 03:12:00,1.6266,1.6269,1.6266,1.6269,54200000.0
2009-01-08 03:13:00,1.6271,1.62725,1.6268,1.6269,32200000.0
2009-01-08 03:14:00,1.62695,1.6271,1.62685,1.62705,36000000.0
2009-01-08 03:15:00,1.627,1.6274,1.627,1.6272,30600000.0
2009-01-08 03:16:00,1.6273,1.6275,1.62695,1.6273,37800000.0
2009-01-08 03:17:00,1.6272,1.62735,1.627,1.62735,27000000.0
2009-01-08 03:18:00,1.6273,1.6275,1.62715,1.6273,28800000.0
2009-01-08 03:19:00,1.6273,1.6273,1.62695,1.6271,73600000.0
2009-01-08 03:20:00,1.6271,1.6274,1.62705,1.62705,100400000.0
2009-01-08 03:21:00,1.6271,1.6279,1.62695,1.62745,64800000.0
2009-01-08 03:22:00,1.62755,1.6278,1.62675,1.6273,80200000.0
2009-01-08 03:23:00,1.62725,1.6274,1.62705,1.62705,64800000.0
2009-01-08 03:24:00,1.6271,1.6271,1.6268,1.6268,50400000.0
2009-01-08 03:25:00,1.6269,1.6269,1.62665,1.62675,64800000.0
2009-01-08 03:26:00,1.6267,1.62675,1.62645,1.62665,42200000.0
2009-01-08 03:27:00,1.62655,1.62695,1.62655,1.62695,45000000.0
2009-01-08 03:28:00,1.6269,1.6269,1.62675,1.62675,5400000.0
2009-01-08 03:29:00,1.62675,1.6275,1.6267,1.62705,85800000.0
2009-01-08 03:30:00,1.62725,1.6274,1.62705,1.62735,53800000.0
2009-01-08 03:31:00,1.62725,1.6275,1.62715,1.62745,30600000.0
2009-01-08 03:32:00,1.6275,1.6289,1.6275,1.62845,68400000.0
2009-01-08 03:33:00,1.6284,1.6285,1.62805,1.6281,53800000.0
2009-01-08 03:34:00,1.62805,1.62855,1.6279,1.62835,43200000.0
2009-01-08 03:35:00,1.62835,1.62865,1.62835,1.6284,30400000.0
2009-01-08 03:36:00,1.62845,1.62845,1.62815,1.6282,31400000.0
2009-01-08 03:37:00,1.62825,1.6283,1.62815,1.62815,30800000.0
2009-01-08 03:38:00,1.6281,1.6281,1.62685,1.62715,33600000.0
2009-01-08 03:39:00,1.6272,1.6275,1.62715,1.62725,39600000.0
2009-01-08 03:40:00,1.6273,1.6276,1.6271,1.6276,57000000.0
2009-01-08 03:41:00,1.62765,1.62895,1.6275,1.62835,37600000.0
2009-01-08 03:42:00,1.62845,1.62895,1.6277,1.6289,81200000.0
2009-01-08 03:43:00,1.6289,1.62915,1.6274,1.62755,123800000.0
2009-01-08 03:44:00,1.6275,1.6275,1.62725,1.6274,36000000.0
2009-01-08 03:45:00,1.62745,1.6279,1.62745,1.6279,39600000.0
2009-01-08 03:46:00,1.62785,1.62785,1.62735,1.62735,14400000.0
2009-01-08 03:47:00,1.6277,1.6278,1.62635,1.62635,121400000.0
2009-01-08 03:48:00,1.62635,1.62665,1.62635,1.62665,47400000.0
2009-01-08 03:49:00,1.62665,1.6273,1.62635,1.6273,127800000.0
2009-01-08 03:50:00,1.6274,1.6283,1.6264,1.6283,87000000.0
2009-01-08 03:51:00,1.62765,1.6281,1.62645,1.628,66000000.0
2009-01-08 03:52:00,1.62805,1.62855,1.62735,1.62835,132400000.0
2009-01-08 03:53:00,1.6284,1.6284,1.627,1.6274,65200000.0
2009-01-08 03:54:00,1.6276,1.62765,1.6273,1.62755,33600000.0
2009-01-08 03:55:00,1.62865,1.62865,1.62715,1.62755,123200000.0
2009-01-08 03:56:00,1.6275,1.62755,1.62685,1.627,38400000.0
2009-01-08 03:57:00,1.62705,1.62755,1.62705,1.62705,72000000.0
2009-01-08 03:58:00,1.62705,1.62705,1.62665,1.62665,32000000.0
2009-01-08 03:59:00,1.62665,1.62665,1.62625,1.62625,13600000.0
2009-01-08 04:00:00,1.62625,1.62625,1.62625,1.62625,43000000.0
2009-01-08 04:01:00,1.62625,1.62625,1.62625,1.62625,53000000.0
2009-01-08 04:02:00,1.62625,1.62625,1.6251,1.6253,63700000.0
2009-01-08 04:03:00,1.62535,1.6265,1.625,1.6264,70200000.0
2009-01-08 04:04:00,1.62635,1.6265,1.62625,1.6264,29400000.0
2009-01-08 04:05:00,1.6265,1.62695,1.62625,1.62685,34400000.0
2009-01-08 04:06:00,1.6269,1.62695,1.6268,1.62695,12800000.0
2009-01-08 04:07:00,1.62695,1.62695,1.6265,1.62675,79400000.0
2009-01-08 04:08:00,1.62675,1.6271,1.6267,1.62705,44200000.0
2009-01-08 04:09:00,1.62715,1.6274,1.627,1.627,54600000.0
2009-01-08 04:10:00,1.62715,1.62715,1.62635,1.62635,42400000.0
2009-01-08 04:11:00,1.6264,1.62655,1.62635,1.6264,12800000.0
2009-01-08 04:12:00,1.62635,1.6265,1.62615,1.62625,35600000.0
2009-01-08 04:13:00,1.6263,1.6264,1.62615,1.62615,44400000.0
2009-01-08 04:14:00,1.62615,1.6262,1.62615,1.6262,19400000.0
2009-01-08 04:15:00,1.6262,1.62645,1.62615,1.62615,88000000.0
2009-01-08 04:16:00,1.62615,1.62715,1.62615,1.62715,116000000.0
2009-01-08 04:17:00,1.62705,1.6277,1.62655,1.6274,102000000.0
2009-01-08 04:18:00,1.6275,1.62845,1.62735,1.62805,57800000.0
2009-01-08 04:19:00,1.6281,1.6284,1.6276,1.62765,68600000.0
2009-01-08 04:20:00,1.6278,1.6285,1.6275,1.6275,85000000.0
2009-01-08 04:21:00,1.6277,1.6288,1.6277,1.62855,35000000.0
2009-01-08 04:22:00,1.6285,1.6285,1.62795,1.62795,26800000.0
2009-01-08 04:23:00,1.6279,1.628,1.62755,1.628,26200000.0
2009-01-08 04:24:00,1.62785,1.62805,1.62785,1.62795,24800000.0
2009-01-08 04:25:00,1.6279,1.6284,1.62755,1.62775,69800000.0
2009-01-08 04:26:00,1.6277,1.62835,1.6277,1.62815,39400000.0
2009-01-08 04:27:00,1.628,1.6283,1.6279,1.6281,60400000.0
2009-01-08 04:28:00,1.628,1.6282,1.62775,1.62775,25000000.0
2009-01-08 04:29:00,1.62775,1.62775,1.62775,1.62775,3600000.0
2009-01-08 04:30:00,1.62785,1.62845,1.62775,1.62835,55000000.0
2009-01-08 04:31:00,1.62845,1.62905,1.62845,1.62885,76600000.0
2009-01-08 04:32:00,1.62885,1.6293,1.62885,1.62925,7200000.0
2009-01-08 04:33:00,1.62925,1.62925,1.6291,1.6291,21400000.0
2009-01-08 04:34:00,1.6293,1.62945,1.62905,1.6291,14400000.0
2009-01-08 04:35:00,1.6294,1.6294,1.62875,1.629,46400000.0
2009-01-08 04:36:00,1.62895,1.6291,1.6289,1.6289,10800000.0
2009-01-08 04:37:00,1.6289,1.6292,1.62885,1.6289,45400000.0
2009-01-08 04:38:00,1.6289,1.62915,1.6288,1.6289,37200000.0
2009-01-08 04:39:00,1.62875,1.62885,1.62875,1.62885,9000000.0
2009-01-08 04:40:00,1.62885,1.62885,1.62875,1.62875,19600000.0
2009-01-08 04:41:00,1.62865,1.62865,1.6279,1.6279,78000000.0
2009-01-08 04:42:00,1.62775,1.6279,1.6275,1.6275,48200000.0
2009-01-08 04:43:00,1.62785,1.62785,1.62745,1.6275,25200000.0
2009-01-08 04:44:00,1.62745,1.6275,1.62675,1.6271,49800000.0
2009-01-08 04:45:00,1.62705,1.62755,1.62695,1.62755,47800000.0
2009-01-08 04:46:00,1.62755,1.6279,1.6275,1.6279,17800000.0
2009-01-08 04:47:00,1.62795,1.62805,1.62785,1.628,27000000.0
2009-01-08 04:48:00,1.628,1.629,1.628,1.629,51600000.0
2009-01-08 04:49:00,1.6291,1.6292,1.62885,1.62885,16000000.0
2009-01-08 04:50:00,1.62895,1.6291,1.62845,1.62855,48000000.0
2009-01-08 04:51:00,1.62855,1.6289,1.6285,1.62855,41400000.0
2009-01-08 04:52:00,1.6287,1.6289,1.6287,1.62885,17800000.0
2009-01-08 04:53:00,1.6289,1.6289,1.62875,1.6288,13600000.0
2009-01-08 04:54:00,1.6287,1.6287,1.62835,1.62835,24000000.0
2009-01-08 04:55:00,1.6284,1.6284,1.62805,1.62805,22400000.0
2009-01-08 04:56:00,1.6281,1.62825,1.62765,1.62825,69400000.0
2009-01-08 04:57:00,1.62825,1.6287,1.62815,1.6287,23000000.0
2009-01-08 04:58:00,1.62865,1.62965,1.62865,1.62955,30200000.0
2009-01-08 04:59:00,1.62965,1.6297,1.6287,1.6287,81800000.0
2009-01-08 05:00:00,1.6287,1.6287,1.6287,1.6287,20000000.0
2009-01-08 05:01:00,1.6287,1.6287,1.6287,1.6287,22000000.0
2009-01-08 05:02:00,1.6287,1.6289,1.6287,1.6288,20400000.0
2009-01-08 05:03:00,1.62885,1.62905,1.6287,1.6289,65200000.0
2009-01-08 05:04:00,1.6289,1.62905,1.6285,1.6288,98000000.0
2009-01-08 05:05:00,1.6288,1.6288,1.62785,1.62845,101400000.0
2009-01-08 05:06:00,1.6285,1.62865,1.62845,1.6285,46000000.0
2009-01-08 05:07:00,1.6286,1.62865,1.6284,1.6284,68000000.0
2009-01-08 05:08:00,1.6284,1.62865,1.6284,1.62865,30600000.0
2009-01-08 05:09:00,1.6286,1.6286,1.6277,1.6277,55600000.0
2009-01-08 05:10:00,1.62775,1.62775,1.62755,1.62765,18000000.0
2009-01-08 05:11:00,1.6276,1.6281,1.62755,1.628,51800000.0
2009-01-08 05:12:00,1.6283,1.6283,1.6278,1.6278,20800000.0
2009-01-08 05:13:00,1.62775,1.6285,1.62695,1.6277,95600000.0
2009-01-08 05:14:00,1.62765,1.62765,1.6276,1.6276,9600000.0
2009-01-08 05:15:00,1.62765,1.62765,1.62725,1.62725,32200000.0
2009-01-08 05:16:00,1.62715,1.6279,1.6269,1.62715,69600000.0
2009-01-08 05:17:00,1.62715,1.62785,1.62695,1.62785,66400000.0
2009-01-08 05:18:00,1.62775,1.62775,1.62695,1.6277,117800000.0
2009-01-08 05:19:00,1.62765,1.62785,1.62765,1.62785,45200000.0
2009-01-08 05:20:00,1.6278,1.62785,1.6278,1.62785,6600000.0
2009-01-08 05:21:00,1.62785,1.62785,1.6277,1.6277,13000000.0
2009-01-08 05:22:00,1.62765,1.6277,1.62755,1.62755,6600000.0
2009-01-08 05:23:00,1.62765,1.6278,1.62755,1.62765,17800000.0
2009-01-08 05:24:00,1.6276,1.6276,1.62685,1.6276,27000000.0
2009-01-08 05:25:00,1.6276,1.6276,1.62675,1.62705,37000000.0
2009-01-08 05:26:00,1.6271,1.6274,1.6271,1.6274,32400000.0
2009-01-08 05:27:00,1.6274,1.62775,1.6274,1.6277,12600000.0
2009-01-08 05:28:00,1.6277,1.6283,1.6277,1.6283,28800000.0
2009-01-08 05:29:00,1.6281,1.6286,1.6279,1.6281,92000000.0
2009-01-08 05:30:00,1.62805,1.6281,1.62755,1.62765,37600000.0
2009-01-08 05:31:00,1.6278,1.62815,1.62735,1.6274,112600000.0
2009-01-08 05:32:00,1.62735,1.62755,1.62715,1.62725,142400000.0
2009-01-08 05:33:00,1.62725,1.62745,1.62715,1.62735,39000000.0
2009-01-08 05:34:00,1.62735,1.62735,1.627,1.62705,85000000.0
2009-01-08 05:35:00,1.6271,1.6273,1.6269,1.6272,98800000.0
2009-01-08 05:36:00,1.62725,1.6274,1.62705,1.6274,21600000.0
2009-01-08 05:37:00,1.6273,1.62745,1.6269,1.6269,87800000.0
2009-01-08 05:38:00,1.62715,1.62785,1.62695,1.6278,70800000.0
2009-01-08 05:39:00,1.62765,1.62775,1.62735,1.6276,91600000.0
2009-01-08 05:40:00,1.6277,1.62785,1.6274,1.6276,82000000.0
2009-01-08 05:41:00,1.62755,1.6277,1.62745,1.62745,33800000.0
2009-01-08 05:42:00,1.6275,1.62825,1.6275,1.6281,49200000.0
2009-01-08 05:43:00,1.62815,1.62915,1.62815,1.629,142100000.0
2009-01-08 05:44:00,1.629,1.629,1.62685,1.62705,90400000.0
2009-01-08 05:45:00,1.62715,1.6272,1.62695,1.62695,16000000.0
2009-01-08 05:46:00,1.62705,1.62735,1.62695,1.62735,35600000.0
2009-01-08 05:47:00,1.6274,1.6276,1.62735,1.6276,59600000.0
2009-01-08 05:48:00,1.6276,1.628,1.6272,1.6273,64200000.0
2009-01-08 05:49:00,1.62725,1.6275,1.6272,1.6275,50600000.0
2009-01-08 05:50:00,1.62745,1.6275,1.6273,1.6273,45600000.0
2009-01-08 05:51:00,1.62735,1.62735,1.62735,1.62735,1800000.0
2009-01-08 05:52:00,1.6273,1.62735,1.62725,1.62725,17200000.0
2009-01-08 05:53:00,1.6272,1.6272,1.62685,1.6269,48600000.0
2009-01-08 05:54:00,1.627,1.627,1.6269,1.627,9000000.0
2009-01-08 05:55:00,1.627,1.6273,1.62685,1.62725,91200000.0
2009-01-08 05:56:00,1.62725,1.6276,1.6271,1.6275,45400000.0
2009-01-08 05:57:00,1.62745,1.6275,1.6273,1.62745,114000000.0
2009-01-08 05:58:00,1.6274,1.6274,1.62735,1.6274,10800000.0
2009-01-08 05:59:00,1.62735,1.6277,1.62735,1.6274,23200000.0
2009-01-08 06:00:00,1.62735,1.62745,1.62715,1.6273,40800000.0
2009-01-08 06:01:00,1.62735,1.6274,1.62735,1.6274,5400000.0
2009-01-08 06:02:00,1.6274,1.628,1.6274,1.6278,59200000.0
2009-01-08 06:03:00,1.6278,1.6278,1.62745,1.62745,27000000.0
2009-01-08 06:04:00,1.62755,1.62755,1.62705,1.62705,13800000.0
2009-01-08 06:05:00,1.6272,1.62775,1.6272,1.6275,34000000.0
2009-01-08 06:06:00,1.62785,1.6281,1.6277,1.6281,12800000.0
2009-01-08 06:07:00,1.6279,1.6283,1.62785,1.62795,16000000.0
2009-01-08 06:08:00,1.628,1.6293,1.6279,1.62805,111900000.0
2009-01-08 06:09:00,1.6282,1.62965,1.62675,1.6268,169800000.0
2009-01-08 06:10:00,1.62685,1.62795,1.6268,1.6276,42200000.0
2009-01-08 06:11:00,1.6278,1.62805,1.62675,1.627,93400000.0
2009-01-08 06:12:00,1.62705,1.62755,1.62675,1.6275,24600000.0
2009-01-08 06:13:00,1.6274,1.6275,1.6269,1.6274,83000000.0
2009-01-08 06:14:00,1.62735,1.62755,1.6272,1.6272,92200000.0
2009-01-08 06:15:00,1.6273,1.62755,1.6273,1.62755,9000000.0
2009-01-08 06:16:00,1.6276,1.6276,1.6275,1.62755,5400000.0
2009-01-08 06:17:00,1.6275,1.628,1.6275,1.628,71400000.0
2009-01-08 06:18:00,1.62795,1.6282,1.62725,1.62725,80400000.0
2009-01-08 06:19:00,1.6273,1.6285,1.6273,1.62825,64000000.0
2009-01-08 06:20:00,1.6282,1.62855,1.62775,1.62785,76800000.0
2009-01-08 06:21:00,1.62785,1.6281,1.62755,1.62805,73800000.0
2009-01-08 06:22:00,1.62805,1.62825,1.62805,1.6282,36800000.0
2009-01-08 06:23:00,1.62825,1.6286,1.6281,1.6286,24200000.0
2009-01-08 06:24:00,1.62855,1.6289,1.62715,1.62715,92200000.0
2009-01-08 06:25:00,1.62715,1.62715,1.62645,1.6268,134600000.0
2009-01-08 06:26:00,1.62675,1.6268,1.62645,1.6266,44000000.0
2009-01-08 06:27:00,1.62665,1.62675,1.62615,1.62675,108000000.0
2009-01-08 06:28:00,1.627,1.62775,1.627,1.62775,110800000.0
2009-01-08 06:29:00,1.62775,1.6279,1.6274,1.6279,47200000.0
2009-01-08 06:30:00,1.62795,1.62975,1.6278,1.62955,128200000.0
2009-01-08 06:31:00,1.62955,1.62955,1.6286,1.6295,107000000.0
2009-01-08 06:32:00,1.6295,1.6299,1.62945,1.62955,34000000.0
2009-01-08 06:33:00,1.6298,1.63045,1.62965,1.63,106200000.0
2009-01-08 06:34:00,1.63,1.6301,1.62975,1.62985,123400000.0
2009-01-08 06:35:00,1.6298,1.6298,1.62895,1.6291,78400000.0
2009-01-08 06:36:00,1.62905,1.62925,1.6289,1.62915,40000000.0
2009-01-08 06:37:00,1.62905,1.62925,1.62905,1.62925,40600000.0
2009-01-08 06:38:00,1.62915,1.62925,1.629,1.6291,22800000.0
2009-01-08 06:39:00,1.62905,1.62905,1.629,1.629,3600000.0
2009-01-08 06:40:00,1.62895,1.629,1.6287,1.62875,50400000.0
2009-01-08 06:41:00,1.629,1.6292,1.629,1.6292,24600000.0
2009-01-08 06:42:00,1.62915,1.62915,1.62915,1.62915,3600000.0
2009-01-08 06:43:00,1.6292,1.63045,1.62845,1.6287,117000000.0
2009-01-08 06:44:00,1.62845,1.62845,1.6278,1.62795,49600000.0
2009-01-08 06:45:00,1.62815,1.62875,1.62815,1.6286,73600000.0
2009-01-08 06:46:00,1.62875,1.62875,1.6275,1.6275,163200000.0
2009-01-08 06:47:00,1.6272,1.628,1.62715,1.62795,121600000.0
2009-01-08 06:48:00,1.62785,1.62785,1.6275,1.6277,35800000.0
2009-01-08 06:49:00,1.6277,1.62845,1.6277,1.62825,133400000.0
2009-01-08 06:50:00,1.62825,1.62925,1.6282,1.62895,69000000.0
2009-01-08 06:51:00,1.6288,1.6288,1.6283,1.62835,68200000.0
2009-01-08 06:52:00,1.6283,1.6286,1.62825,1.6285,53400000.0
2009-01-08 06:53:00,1.6286,1.6291,1.6286,1.629,49000000.0
2009-01-08 06:54:00,1.62905,1.6294,1.62905,1.6292,34000000.0
2009-01-08 06:55:00,1.62935,1.62945,1.62905,1.62925,54000000.0
2009-01-08 06:56:00,1.62935,1.6294,1.62925,1.6293,14400000.0
2009-01-08 06:57:00,1.62925,1.62925,1.6284,1.62845,67200000.0
2009-01-08 06:58:00,1.6285,1.6291,1.6285,1.62895,117800000.0
2009-01-08 06:59:00,1.629,1.62955,1.6289,1.62955,65200000.0
2009-01-08 07:00:00,1.62955,1.6297,1.62895,1.6292,95400000.0
2009-01-08 07:01:00,1.62915,1.62915,1.6287,1.62875,79800000.0
2009-01-08 07:02:00,1.6287,1.6288,1.6282,1.62835,57600000.0
2009-01-08 07:03:00,1.62835,1.6286,1.6277,1.62835,124400000.0
2009-01-08 07:04:00,1.62845,1.6289,1.6281,1.6289,164600000.0
2009-01-08 07:05:00,1.6289,1.62925,1.62885,1.6292,15800000.0
2009-01-08 07:06:00,1.6291,1.62935,1.6288,1.6289,149600000.0
2009-01-08 07:07:00,1.62885,1.6289,1.626,1.6278,123200000.0
2009-01-08 07:08:00,1.62775,1.6278,1.62765,1.62765,51200000.0
2009-01-08 07:09:00,1.62785,1.62805,1.62765,1.6279,70400000.0
2009-01-08 07:10:00,1.62795,1.6293,1.62795,1.62925,76800000.0
2009-01-08 07:11:00,1.62925,1.62925,1.628,1.6281,44800000.0
2009-01-08 07:12:00,1.6282,1.62845,1.62785,1.62815,102000000.0
2009-01-08 07:13:00,1.62835,1.62835,1.62795,1.62795,16200000.0
2009-01-08 07:14:00,1.62795,1.62815,1.6276,1.6281,61600000.0
2009-01-08 07:15:00,1.62815,1.6284,1.62795,1.62825,57400000.0
2009-01-08 07:16:00,1.62845,1.62875,1.62825,1.62845,106600000.0
2009-01-08 07:17:00,1.62855,1.62855,1.62845,1.62855,5400000.0
2009-01-08 07:18:00,1.62845,1.62945,1.62845,1.62945,35600000.0
2009-01-08 07:19:00,1.6294,1.63,1.62935,1.6299,66200000.0
2009-01-08 07:20:00,1.62995,1.62995,1.62925,1.6293,28400000.0
2009-01-08 07:21:00,1.62915,1.62945,1.62915,1.62945,46800000.0
2009-01-08 07:22:00,1.6295,1.6298,1.6295,1.6298,14400000.0
2009-01-08 07:23:00,1.6295,1.62955,1.62895,1.62895,59000000.0
2009-01-08 07:24:00,1.62905,1.6295,1.62905,1.6293,42600000.0
2009-01-08 07:25:00,1.62925,1.6297,1.6289,1.6297,53600000.0
2009-01-08 07:26:00,1.62965,1.62965,1.62945,1.62945,9000000.0
2009-01-08 07:27:00,1.6295,1.6295,1.62945,1.6295,7200000.0
2009-01-08 07:28:00,1.6295,1.6302,1.6295,1.6299,76600000.0
2009-01-08 07:29:00,1.6298,1.6299,1.62935,1.62945,37400000.0
2009-01-08 07:30:00,1.62935,1.62945,1.6287,1.6287,77000000.0
2009-01-08 07:31:00,1.6288,1.62925,1.6288,1.6292,50200000.0
2009-01-08 07:32:00,1.62915,1.62925,1.6288,1.6288,50200000.0
2009-01-08 07:33:00,1.62885,1.62925,1.6287,1.62915,53800000.0
2009-01-08 07:34:00,1.6291,1.6291,1.62865,1.6287,23200000.0
2009-01-08 07:35:00,1.62865,1.6289,1.62865,1.6289,44600000.0
2009-01-08 07:36:00,1.62895,1.6291,1.62895,1.62905,26800000.0
2009-01-08 07:37:00,1.6291,1.62925,1.62885,1.6291,54600000.0
2009-01-08 07:38:00,1.62905,1.6293,1.6288,1.62925,72600000.0
2009-01-08 07:39:00,1.6293,1.6294,1.62885,1.6293,49800000.0
2009-01-08 07:40:00,1.62925,1.62945,1.62925,1.62945,12600000.0
2009-01-08 07:41:00,1.6294,1.62945,1.62915,1.6293,62800000.0
2009-01-08 07:42:00,1.6292,1.62925,1.62885,1.62925,37600000.0
2009-01-08 07:43:00,1.6292,1.6293,1.629,1.629,50200000.0
2009-01-08 07:44:00,1.62895,1.6291,1.62895,1.6291,7200000.0
2009-01-08 07:45:00,1.62895,1.6294,1.62895,1.6293,82600000.0
2009-01-08 07:46:00,1.62935,1.62935,1.62905,1.6293,39600000.0
2009-01-08 07:47:00,1.62925,1.6293,1.62905,1.62905,10800000.0
2009-01-08 07:48:00,1.6292,1.62935,1.62905,1.6291,55200000.0
2009-01-08 07:49:00,1.6291,1.62915,1.62835,1.62845,47200000.0
2009-01-08 07:50:00,1.6285,1.6285,1.62845,1.62845,7000000.0
2009-01-08 07:51:00,1.6284,1.62895,1.62835,1.62865,46600000.0
2009-01-08 07:52:00,1.62865,1.62865,1.62795,1.62795,55000000.0
2009-01-08 07:53:00,1.62795,1.62845,1.62795,1.62805,126600000.0
2009-01-08 07:54:00,1.62805,1.6282,1.627,1.62715,151000000.0
2009-01-08 07:55:00,1.6269,1.6276,1.6269,1.62745,92800000.0
2009-01-08 07:56:00,1.62725,1.6277,1.62715,1.62735,63600000.0
2009-01-08 07:57:00,1.62735,1.6278,1.62725,1.62745,154000000.0
2009-01-08 07:58:00,1.62765,1.6282,1.62735,1.62795,131400000.0
2009-01-08 07:59:00,1.6282,1.6282,1.627,1.62705,98200000.0
2009-01-08 08:00:00,1.6271,1.6271,1.62655,1.62675,128200000.0
2009-01-08 08:01:00,1.6268,1.6272,1.6268,1.6269,66800000.0
2009-01-08 08:02:00,1.62715,1.6282,1.6271,1.62775,108400000.0
2009-01-08 08:03:00,1.62765,1.6277,1.62735,1.62735,59400000.0
2009-01-08 08:04:00,1.62745,1.62755,1.62745,1.62745,25600000.0
2009-01-08 08:05:00,1.62745,1.62745,1.62675,1.62685,116000000.0
2009-01-08 08:06:00,1.62695,1.62815,1.62675,1.62785,130000000.0
2009-01-08 08:07:00,1.6279,1.62805,1.62765,1.6279,63000000.0
2009-01-08 08:08:00,1.62785,1.62795,1.6273,1.62785,70200000.0
2009-01-08 08:09:00,1.62795,1.62845,1.62795,1.6283,40200000.0
2009-01-08 08:10:00,1.62825,1.6284,1.6279,1.62795,136000000.0
2009-01-08 08:11:00,1.6282,1.629,1.62815,1.6283,189000000.0
2009-01-08 08:12:00,1.62825,1.6284,1.62815,1.62815,31800000.0
2009-01-08 08:13:00,1.62815,1.62835,1.62785,1.62805,40000000.0
2009-01-08 08:14:00,1.62795,1.6283,1.62785,1.6281,32200000.0
2009-01-08 08:15:00,1.6282,1.62845,1.62815,1.62845,36000000.0
2009-01-08 08:16:00,1.62855,1.6297,1.6284,1.62935,111000000.0
2009-01-08 08:17:00,1.6293,1.62945,1.6287,1.62905,84800000.0
2009-01-08 08:18:00,1.62905,1.62915,1.62885,1.62895,26400000.0
2009-01-08 08:19:00,1.62885,1.62925,1.6288,1.62925,41400000.0
2009-01-08 08:20:00,1.6293,1.6317,1.6293,1.63155,124200000.0
2009-01-08 08:21:00,1.6315,1.6316,1.63075,1.63085,94800000.0
2009-01-08 08:22:00,1.631,1.631,1.6305,1.6305,70800000.0
2009-01-08 08:23:00,1.6305,1.6307,1.6303,1.63055,80000000.0
2009-01-08 08:24:00,1.63055,1.63135,1.63045,1.63125,176800000.0
2009-01-08 08:25:00,1.63135,1.63195,1.6313,1.63165,75200000.0
2009-01-08 08:26:00,1.63165,1.63175,1.63125,1.6314,131200000.0
2009-01-08 08:27:00,1.6316,1.6316,1.63065,1.63115,160000000.0
2009-01-08 08:28:00,1.63115,1.63125,1.6308,1.631,76800000.0
2009-01-08 08:29:00,1.631,1.63115,1.63065,1.63065,41600000.0
2009-01-08 08:30:00,1.6308,1.6308,1.63065,1.63065,32000000.0
2009-01-08 08:31:00,1.63065,1.6308,1.6304,1.6308,124800000.0
2009-01-08 08:32:00,1.6308,1.63185,1.63065,1.63175,160000000.0
2009-01-08 08:33:00,1.63175,1.6325,1.6315,1.632,176600000.0
2009-01-08 08:34:00,1.632,1.63225,1.6318,1.6318,172200000.0
2009-01-08 08:35:00,1.63185,1.632,1.63175,1.6318,88000000.0
2009-01-08 08:36:00,1.6318,1.63225,1.6306,1.63155,131800000.0
2009-01-08 08:37:00,1.63155,1.63205,1.63155,1.6317,77000000.0
2009-01-08 08:38:00,1.6317,1.6317,1.6312,1.63145,80400000.0
2009-01-08 08:39:00,1.6314,1.63155,1.6307,1.6308,80400000.0
2009-01-08 08:40:00,1.6308,1.63085,1.63065,1.63075,140600000.0
2009-01-08 08:41:00,1.63075,1.63075,1.63025,1.63035,157200000.0
2009-01-08 08:42:00,1.6303,1.63035,1.62895,1.62915,304800001.0
2009-01-08 08:43:00,1.62915,1.62975,1.62905,1.62905,134800000.0
2009-01-08 08:44:00,1.62915,1.62945,1.6291,1.6291,51400000.0
2009-01-08 08:45:00,1.62905,1.62915,1.62895,1.62895,180000000.0
2009-01-08 08:46:00,1.62895,1.62895,1.628,1.6282,258600000.0
2009-01-08 08:47:00,1.62815,1.62865,1.62815,1.6283,38800000.0
2009-01-08 08:48:00,1.6284,1.6304,1.6283,1.62955,105200000.0
2009-01-08 08:49:00,1.62945,1.6298,1.6287,1.62915,69400000.0
2009-01-08 08:50:00,1.6288,1.629,1.6286,1.6288,28200000.0
2009-01-08 08:51:00,1.6288,1.62925,1.62855,1.62855,59400000.0
2009-01-08 08:52:00,1.62855,1.62865,1.62785,1.62785,139000000.0
2009-01-08 08:53:00,1.62785,1.62875,1.6276,1.62775,115000000.0
2009-01-08 08:54:00,1.628,1.62915,1.62785,1.6286,91600000.0
2009-01-08 08:55:00,1.62845,1.6286,1.6279,1.62795,97200000.0
2009-01-08 08:56:00,1.62795,1.62975,1.62785,1.62965,116800000.0
2009-01-08 08:57:00,1.62955,1.63085,1.62955,1.63085,101000000.0
2009-01-08 08:58:00,1.63065,1.63195,1.63045,1.6319,143000000.0
2009-01-08 08:59:00,1.6318,1.63195,1.6313,1.6318,81000000.0
2009-01-08 09:00:00,1.63175,1.63175,1.63045,1.63065,103000000.0
2009-01-08 09:01:00,1.6308,1.63085,1.63015,1.63015,238799999.0
2009-01-08 09:02:00,1.63015,1.63065,1.63015,1.6305,280000000.0
2009-01-08 09:03:00,1.6304,1.6307,1.6302,1.6305,52800000.0
2009-01-08 09:04:00,1.63045,1.6308,1.63015,1.63015,112000000.0
2009-01-08 09:05:00,1.63015,1.6303,1.63015,1.63015,406599997.0
2009-01-08 09:06:00,1.6302,1.631,1.63015,1.63015,369400000.0
2009-01-08 09:07:00,1.63015,1.63015,1.6295,1.6296,186000000.0
2009-01-08 09:08:00,1.6295,1.62955,1.62905,1.62925,53800000.0
2009-01-08 09:09:00,1.6291,1.62945,1.629,1.629,56800000.0
2009-01-08 09:10:00,1.629,1.6291,1.62795,1.62845,167800000.0
2009-01-08 09:11:00,1.62845,1.6286,1.62825,1.62845,95800000.0
2009-01-08 09:12:00,1.62855,1.6286,1.6284,1.6286,78200000.0
2009-01-08 09:13:00,1.62865,1.6292,1.6285,1.62885,102000000.0
2009-01-08 09:14:00,1.629,1.6291,1.629,1.629,39600000.0
2009-01-08 09:15:00,1.629,1.62955,1.62875,1.62875,70000000.0
2009-01-08 09:16:00,1.62865,1.62935,1.6285,1.6293,84400000.0
2009-01-08 09:17:00,1.6293,1.62965,1.62925,1.62965,32400000.0
2009-01-08 09:18:00,1.6296,1.6301,1.62945,1.62975,104200000.0
2009-01-08 09:19:00,1.62985,1.63005,1.6294,1.63005,150000000.0
2009-01-08 09:20:00,1.63,1.63065,1.62985,1.63065,77400000.0
2009-01-08 09:21:00,1.63065,1.63085,1.63035,1.6306,146000000.0
2009-01-08 09:22:00,1.6306,1.63105,1.63045,1.63105,40800000.0
2009-01-08 09:23:00,1.6311,1.6318,1.6311,1.6317,90600000.0
2009-01-08 09:24:00,1.6316,1.6316,1.62945,1.63,117600000.0
2009-01-08 09:25:00,1.63,1.63,1.6295,1.6295,45400000.0
2009-01-08 09:26:00,1.62955,1.63265,1.62955,1.63255,136600000.0
2009-01-08 09:27:00,1.6326,1.63375,1.63225,1.6325,144800000.0
2009-01-08 09:28:00,1.63255,1.63375,1.63255,1.63315,117400000.0
2009-01-08 09:29:00,1.6333,1.6334,1.63185,1.6329,164800000.0
2009-01-08 09:30:00,1.63275,1.63365,1.63205,1.63305,156400000.0
2009-01-08 09:31:00,1.63305,1.63345,1.6326,1.6326,92600000.0
2009-01-08 09:32:00,1.63265,1.6327,1.63125,1.63265,168200000.0
2009-01-08 09:33:00,1.6326,1.63345,1.6319,1.63195,244600000.0
2009-01-08 09:34:00,1.63245,1.6329,1.6319,1.6323,182400000.0
2009-01-08 09:35:00,1.63225,1.63285,1.6298,1.63015,229000000.0
2009-01-08 09:36:00,1.63045,1.6322,1.6303,1.63195,139800000.0
2009-01-08 09:37:00,1.63195,1.6335,1.63155,1.6321,204800000.0
2009-01-08 09:38:00,1.6321,1.63275,1.6317,1.6323,183800000.0
2009-01-08 09:39:00,1.63185,1.63295,1.63165,1.6321,127400000.0
2009-01-08 09:40:00,1.6321,1.63215,1.6311,1.6313,183400000.0
2009-01-08 09:41:00,1.63125,1.6315,1.6307,1.63105,114000000.0
2009-01-08 09:42:00,1.6311,1.6312,1.63,1.63005,129000000.0
2009-01-08 09:43:00,1.63015,1.63125,1.63015,1.63085,177200000.0
2009-01-08 09:44:00,1.63095,1.63105,1.6288,1.62995,194400000.0
2009-01-08 09:45:00,1.62995,1.63105,1.62995,1.6309,153600000.0
2009-01-08 09:46:00,1.6309,1.63385,1.63025,1.63225,151600000.0
2009-01-08 09:47:00,1.6322,1.6358,1.63215,1.6356,160800000.0
2009-01-08 09:48:00,1.6355,1.6357,1.6339,1.6345,203200000.0
2009-01-08 09:49:00,1.6339,1.6359,1.6338,1.6354,180200000.0
2009-01-08 09:50:00,1.63555,1.63555,1.634,1.634,201000000.0
2009-01-08 09:51:00,1.634,1.6341,1.6326,1.6326,297400000.0
2009-01-08 09:52:00,1.6326,1.63285,1.6314,1.6316,469200000.0
2009-01-08 09:53:00,1.6316,1.63185,1.6309,1.6316,386200000.0
2009-01-08 09:54:00,1.63215,1.6324,1.63075,1.63085,166000000.0
2009-01-08 09:55:00,1.63085,1.63195,1.63,1.63,151800000.0
2009-01-08 09:56:00,1.6295,1.63165,1.6294,1.6311,244200000.0
2009-01-08 09:57:00,1.63065,1.6316,1.63065,1.631,153000000.0
2009-01-08 09:58:00,1.63095,1.63165,1.62965,1.6312,150200000.0
2009-01-08 09:59:00,1.6314,1.6334,1.63125,1.6332,168000000.0
2009-01-08 10:00:00,1.6335,1.63365,1.63205,1.63315,166000000.0
2009-01-08 10:01:00,1.63315,1.6337,1.6321,1.63245,187400000.0
2009-01-08 10:02:00,1.6324,1.63345,1.63185,1.63345,154400000.0
2009-01-08 10:03:00,1.6336,1.634,1.63235,1.6327,181600000.0
2009-01-08 10:04:00,1.63265,1.6333,1.6323,1.6323,141400000.0
2009-01-08 10:05:00,1.6323,1.6341,1.6319,1.6338,184200000.0
2009-01-08 10:06:00,1.6338,1.6344,1.63335,1.6342,109600000.0
2009-01-08 10:07:00,1.6343,1.63485,1.63405,1.63485,115000000.0
2009-01-08 10:08:00,1.6348,1.635,1.63265,1.63265,160600000.0
2009-01-08 10:09:00,1.6327,1.6341,1.6327,1.6333,141800000.0
2009-01-08 10:10:00,1.6332,1.6343,1.63275,1.6338,153600000.0
2009-01-08 10:11:00,1.63395,1.63405,1.6317,1.63185,184400000.0
2009-01-08 10:12:00,1.63185,1.6323,1.63165,1.6323,204000000.0
2009-01-08 10:13:00,1.63235,1.6325,1.63105,1.63175,121000000.0
2009-01-08 10:14:00,1.63175,1.63295,1.63115,1.63215,156000000.0
2009-01-08 10:15:00,1.6321,1.6356,1.6321,1.63525,194800000.0
2009-01-08 10:16:00,1.6354,1.6354,1.6338,1.63385,188800000.0
2009-01-08 10:17:00,1.63385,1.6349,1.6331,1.6348,213600000.0
2009-01-08 10:18:00,1.635,1.635,1.6328,1.63375,171600000.0
2009-01-08 10:19:00,1.63375,1.6349,1.6333,1.6348,185000000.0
2009-01-08 10:20:00,1.63475,1.6349,1.6338,1.6341,202000000.0
2009-01-08 10:21:00,1.63415,1.63455,1.6333,1.6341,209200000.0
2009-01-08 10:22:00,1.6343,1.6354,1.6341,1.63515,190000000.0
2009-01-08 10:23:00,1.63495,1.63575,1.63395,1.6346,132400000.0
2009-01-08 10:24:00,1.63475,1.6352,1.63375,1.63455,200000000.0
2009-01-08 10:25:00,1.63425,1.6345,1.63225,1.63315,169000000.0
2009-01-08 10:26:00,1.6331,1.634,1.633,1.6334,232600000.0
2009-01-08 10:27:00,1.63325,1.63405,1.6332,1.63365,191000000.0
2009-01-08 10:28:00,1.6336,1.634,1.6334,1.6339,99200000.0
2009-01-08 10:29:00,1.63385,1.63485,1.63375,1.6347,136000000.0
2009-01-08 10:30:00,1.6347,1.63485,1.63385,1.63405,219600000.0
2009-01-08 10:31:00,1.63425,1.6357,1.63405,1.6357,175600000.0
2009-01-08 10:32:00,1.6358,1.6362,1.6346,1.6356,149600000.0
2009-01-08 10:33:00,1.63575,1.6363,1.63455,1.6347,125400000.0
2009-01-08 10:34:00,1.6347,1.6351,1.6343,1.6347,161600000.0
2009-01-08 10:35:00,1.63455,1.63515,1.63365,1.6346,161200000.0
2009-01-08 10:36:00,1.6351,1.6356,1.6337,1.6345,142600000.0
2009-01-08 10:37:00,1.63485,1.63485,1.6329,1.6329,196400000.0
2009-01-08 10:38:00,1.63295,1.6341,1.6329,1.6341,189800000.0
2009-01-08 10:39:00,1.63415,1.6348,1.6331,1.6334,191640000.0
2009-01-08 10:40:00,1.63365,1.634,1.6323,1.63335,170400000.0
2009-01-08 10:41:00,1.6333,1.6336,1.6327,1.63355,211000000.0
2009-01-08 10:42:00,1.63355,1.6337,1.6329,1.63305,131200000.0
2009-01-08 10:43:00,1.63295,1.63385,1.6329,1.6331,142200000.0
2009-01-08 10:44:00,1.6331,1.6333,1.63275,1.6333,89200000.0
2009-01-08 10:45:00,1.6333,1.6333,1.6325,1.6328,127000000.0
2009-01-08 10:46:00,1.63285,1.63475,1.63265,1.6346,134600000.0
2009-01-08 10:47:00,1.63455,1.63455,1.63025,1.6316,194400000.0
2009-01-08 10:48:00,1.6316,1.6337,1.63125,1.63215,152000000.0
2009-01-08 10:49:00,1.63215,1.63265,1.6314,1.6314,131600000.0
2009-01-08 10:50:00,1.63135,1.63175,1.63085,1.6311,150800000.0
2009-01-08 10:51:00,1.6312,1.6316,1.6304,1.6305,135600000.0
2009-01-08 10:52:00,1.63045,1.6321,1.63025,1.63205,137600000.0
2009-01-08 10:53:00,1.63205,1.63205,1.6312,1.6312,96200000.0
2009-01-08 10:54:00,1.6312,1.632,1.63095,1.63185,136000000.0
2009-01-08 10:55:00,1.6318,1.6322,1.63145,1.63175,105200000.0
2009-01-08 10:56:00,1.6318,1.632,1.63115,1.6312,142400000.0
2009-01-08 10:57:00,1.6311,1.63185,1.6304,1.63185,198800000.0
2009-01-08 10:58:00,1.63175,1.6327,1.63155,1.63255,143400000.0
2009-01-08 10:59:00,1.6326,1.6356,1.63195,1.6339,193000000.0
2009-01-08 11:00:00,1.63365,1.6349,1.6327,1.63365,162200000.0
2009-01-08 11:01:00,1.6337,1.63485,1.6334,1.6347,118200000.0
2009-01-08 11:02:00,1.63485,1.63515,1.63415,1.63515,165200000.0
2009-01-08 11:03:00,1.6351,1.6352,1.6343,1.6347,105200000.0
2009-01-08 11:04:00,1.63425,1.6354,1.6333,1.6333,136400000.0
2009-01-08 11:05:00,1.63335,1.6345,1.63305,1.63355,133600000.0
2009-01-08 11:06:00,1.6339,1.63405,1.6334,1.6338,95200000.0
2009-01-08 11:07:00,1.63395,1.63495,1.6339,1.63435,132000000.0
2009-01-08 11:08:00,1.63435,1.63505,1.634,1.6345,92600000.0
2009-01-08 11:09:00,1.63465,1.63505,1.6338,1.63505,106600000.0
2009-01-08 11:10:00,1.6351,1.63585,1.63475,1.6352,132200000.0
2009-01-08 11:11:00,1.6352,1.63525,1.63375,1.63395,135600000.0
2009-01-08 11:12:00,1.634,1.63405,1.6336,1.63385,74600000.0
2009-01-08 11:13:00,1.63385,1.6345,1.6335,1.63415,138000000.0
2009-01-08 11:14:00,1.63415,1.63435,1.6333,1.63345,76400000.0
2009-01-08 11:15:00,1.63345,1.6338,1.63295,1.63305,177800000.0
2009-01-08 11:16:00,1.63315,1.6333,1.63235,1.63265,130600000.0
2009-01-08 11:17:00,1.63275,1.6328,1.63245,1.6325,91600000.0
2009-01-08 11:18:00,1.63245,1.6325,1.6318,1.6324,152000000.0
2009-01-08 11:19:00,1.6324,1.6325,1.6319,1.6323,135400000.0
2009-01-08 11:20:00,1.6323,1.63235,1.6316,1.63185,146000000.0
2009-01-08 11:21:00,1.63175,1.6323,1.63105,1.63125,136400000.0
2009-01-08 11:22:00,1.63135,1.63225,1.6303,1.632,158000000.0
2009-01-08 11:23:00,1.63215,1.63255,1.631,1.63105,96200000.0
2009-01-08 11:24:00,1.631,1.63135,1.63065,1.63115,158600000.0
2009-01-08 11:25:00,1.63115,1.6319,1.6297,1.6319,147400000.0
2009-01-08 11:26:00,1.63185,1.6319,1.631,1.6312,151000000.0
2009-01-08 11:27:00,1.6312,1.6312,1.6291,1.6295,165600000.0
2009-01-08 11:28:00,1.6295,1.6295,1.62765,1.62765,182800000.0
2009-01-08 11:29:00,1.62765,1.62925,1.6276,1.62865,117200000.0
2009-01-08 11:30:00,1.62865,1.62865,1.6268,1.6271,397200000.0
2009-01-08 11:31:00,1.6271,1.6293,1.6271,1.6281,171200000.0
2009-01-08 11:32:00,1.6282,1.62875,1.6276,1.6281,133800000.0
2009-01-08 11:33:00,1.6281,1.6293,1.62805,1.629,117400000.0
2009-01-08 11:34:00,1.629,1.62925,1.6284,1.6292,145800000.0
2009-01-08 11:35:00,1.6289,1.62915,1.6289,1.62915,101000000.0
2009-01-08 11:36:00,1.6291,1.63,1.6291,1.62975,106200000.0
2009-01-08 11:37:00,1.6297,1.6308,1.62935,1.6308,135400000.0
2009-01-08 11:38:00,1.6309,1.63235,1.6309,1.6318,118800000.0
2009-01-08 11:39:00,1.6318,1.63225,1.63145,1.63205,157800000.0
2009-01-08 11:40:00,1.6321,1.6332,1.6319,1.6332,131800000.0
2009-01-08 11:41:00,1.6333,1.6337,1.63275,1.63315,158800000.0
2009-01-08 11:42:00,1.6332,1.63415,1.6332,1.6336,105800000.0
2009-01-08 11:43:00,1.63355,1.634,1.633,1.6337,137800000.0
2009-01-08 11:44:00,1.6339,1.6339,1.63235,1.6324,162000000.0
2009-01-08 11:45:00,1.6324,1.6325,1.632,1.6323,179800000.0
2009-01-08 11:46:00,1.63225,1.63365,1.63225,1.63355,189800000.0
2009-01-08 11:47:00,1.63355,1.6349,1.6333,1.6349,132800000.0
2009-01-08 11:48:00,1.6352,1.6352,1.63385,1.63395,148200000.0
2009-01-08 11:49:00,1.6339,1.63405,1.6331,1.63325,139600000.0
2009-01-08 11:50:00,1.6333,1.63335,1.63245,1.6325,169400000.0
2009-01-08 11:51:00,1.6326,1.63445,1.6326,1.63375,153200000.0
2009-01-08 11:52:00,1.63375,1.63385,1.6322,1.6332,179000000.0
2009-01-08 11:53:00,1.63315,1.634,1.6325,1.633,151800000.0
2009-01-08 11:54:00,1.63295,1.633,1.63225,1.6329,160200000.0
2009-01-08 11:55:00,1.63285,1.63365,1.63245,1.63245,95000000.0
2009-01-08 11:56:00,1.63245,1.63295,1.63235,1.6329,99400000.0
2009-01-08 11:57:00,1.6329,1.63295,1.6321,1.6323,125200000.0
2009-01-08 11:58:00,1.6323,1.63295,1.6323,1.63255,110000000.0
2009-01-08 11:59:00,1.63255,1.63255,1.6322,1.6322,97400000.0
2009-01-08 12:00:00,1.63215,1.63215,1.63055,1.6313,175600000.0
2009-01-08 12:01:00,1.6313,1.6317,1.63035,1.6304,131600000.0
2009-01-08 12:02:00,1.6304,1.6307,1.6302,1.6302,329800000.0
2009-01-08 12:03:00,1.6302,1.6303,1.6302,1.6303,622800000.0
2009-01-08 12:04:00,1.6303,1.631,1.6303,1.63085,113200000.0
2009-01-08 12:05:00,1.6309,1.6323,1.6304,1.6317,155600000.0
2009-01-08 12:06:00,1.63185,1.6321,1.63095,1.6311,147400000.0
2009-01-08 12:07:00,1.63115,1.6324,1.63115,1.63225,158400000.0
2009-01-08 12:08:00,1.63215,1.63235,1.63125,1.63145,91400000.0
2009-01-08 12:09:00,1.63145,1.63185,1.6312,1.63125,122000000.0
2009-01-08 12:10:00,1.63125,1.63165,1.631,1.63105,131600000.0
2009-01-08 12:11:00,1.63105,1.63115,1.6302,1.63115,203800001.0
2009-01-08 12:12:00,1.63115,1.63205,1.631,1.63175,127000000.0
2009-01-08 12:13:00,1.6317,1.63215,1.63125,1.6315,110200000.0
2009-01-08 12:14:00,1.6316,1.63185,1.63115,1.6315,153400000.0
2009-01-08 12:15:00,1.6315,1.6316,1.63115,1.63135,136000000.0
2009-01-08 12:16:00,1.63145,1.6343,1.6312,1.63425,197800000.0
2009-01-08 12:17:00,1.63405,1.63405,1.6325,1.63265,155000000.0
2009-01-08 12:18:00,1.6326,1.6329,1.63225,1.6329,153000000.0
2009-01-08 12:19:00,1.633,1.633,1.6319,1.6321,91000000.0
2009-01-08 12:20:00,1.6322,1.63225,1.631,1.631,144600000.0
2009-01-08 12:21:00,1.631,1.6315,1.63055,1.63105,122000000.0
2009-01-08 12:22:00,1.63125,1.63125,1.6306,1.6308,158000000.0
2009-01-08 12:23:00,1.63075,1.6309,1.6295,1.6302,804400001.0
2009-01-08 12:24:00,1.6302,1.6311,1.6302,1.63045,148400000.0
2009-01-08 12:25:00,1.6304,1.6315,1.63035,1.63145,191400000.0
2009-01-08 12:26:00,1.63145,1.63235,1.6312,1.63165,149600000.0
2009-01-08 12:27:00,1.63165,1.63165,1.63115,1.63115,79400000.0
2009-01-08 12:28:00,1.63115,1.63155,1.63095,1.63105,128600000.0
2009-01-08 12:29:00,1.63105,1.63145,1.63045,1.6312,176000000.0
2009-01-08 12:30:00,1.63145,1.6317,1.63115,1.63135,132600000.0
2009-01-08 12:31:00,1.63135,1.6317,1.63115,1.6317,108200000.0
2009-01-08 12:32:00,1.6317,1.6317,1.63115,1.63145,138200000.0
2009-01-08 12:33:00,1.6314,1.63145,1.63115,1.63125,125800000.0
2009-01-08 12:34:00,1.63135,1.63165,1.63115,1.6314,177400000.0
2009-01-08 12:35:00,1.6314,1.63205,1.63135,1.632,119600000.0
2009-01-08 12:36:00,1.632,1.632,1.63145,1.63155,116600000.0
2009-01-08 12:37:00,1.63165,1.63165,1.63075,1.63095,78400000.0
2009-01-08 12:38:00,1.6309,1.632,1.63085,1.632,87000000.0
2009-01-08 12:39:00,1.632,1.6325,1.63195,1.6323,72200000.0
2009-01-08 12:40:00,1.6324,1.6341,1.63225,1.6341,145400000.0
2009-01-08 12:41:00,1.6341,1.6344,1.6337,1.6337,114600000.0
2009-01-08 12:42:00,1.6338,1.63405,1.6337,1.6338,82000000.0
2009-01-08 12:43:00,1.63375,1.63475,1.6336,1.63475,56600000.0
2009-01-08 12:44:00,1.6348,1.6362,1.6346,1.6347,141200000.0
2009-01-08 12:45:00,1.63335,1.6348,1.6323,1.63465,246600000.0
2009-01-08 12:46:00,1.6347,1.6362,1.63465,1.63615,144000000.0
2009-01-08 12:47:00,1.63615,1.6365,1.63505,1.6354,123800000.0
2009-01-08 12:48:00,1.6354,1.63545,1.63465,1.6348,84400000.0
2009-01-08 12:49:00,1.6348,1.6354,1.6348,1.63525,126000000.0
2009-01-08 12:50:00,1.6352,1.63655,1.6352,1.6355,180800000.0
2009-01-08 12:51:00,1.63545,1.63565,1.6341,1.63455,180600000.0
2009-01-08 12:52:00,1.6344,1.6361,1.6343,1.6357,158200000.0
2009-01-08 12:53:00,1.6357,1.63575,1.6352,1.6352,81400000.0
2009-01-08 12:54:00,1.63515,1.6352,1.6344,1.6348,187200000.0
2009-01-08 12:55:00,1.6347,1.63485,1.6336,1.6343,164600000.0
2009-01-08 12:56:00,1.63425,1.6352,1.634,1.63495,119200000.0
2009-01-08 12:57:00,1.63495,1.6357,1.63475,1.6352,111400000.0
2009-01-08 12:58:00,1.63535,1.63535,1.63445,1.63535,118000000.0
2009-01-08 12:59:00,1.63545,1.6359,1.63545,1.6357,109600000.0
2009-01-08 13:00:00,1.63565,1.63565,1.6337,1.634,173800000.0
2009-01-08 13:01:00,1.63395,1.63575,1.63375,1.6354,143800000.0
2009-01-08 13:02:00,1.6354,1.6356,1.63395,1.63415,198000000.0
2009-01-08 13:03:00,1.63415,1.6344,1.6338,1.6338,102200000.0
2009-01-08 13:04:00,1.63345,1.63415,1.6333,1.63395,107400000.0
2009-01-08 13:05:00,1.63395,1.634,1.6335,1.6339,104400000.0
2009-01-08 13:06:00,1.63375,1.63465,1.63345,1.63455,101800000.0
2009-01-08 13:07:00,1.63465,1.63465,1.63415,1.63415,49000000.0
2009-01-08 13:08:00,1.63425,1.63425,1.6331,1.6333,126800000.0
2009-01-08 13:09:00,1.6333,1.63405,1.6333,1.63395,107400000.0
2009-01-08 13:10:00,1.63395,1.63415,1.6337,1.6337,65400000.0
2009-01-08 13:11:00,1.6338,1.63405,1.6336,1.6338,82400000.0
2009-01-08 13:12:00,1.6338,1.63385,1.6336,1.6336,36800000.0
2009-01-08 13:13:00,1.6337,1.6343,1.6324,1.63355,149000000.0
2009-01-08 13:14:00,1.63385,1.63385,1.63265,1.6334,103800000.0
2009-01-08 13:15:00,1.63285,1.63385,1.63265,1.63375,73800000.0
2009-01-08 13:16:00,1.6338,1.63385,1.632,1.63215,90200000.0
2009-01-08 13:17:00,1.6322,1.63375,1.6322,1.63275,157400000.0
2009-01-08 13:18:00,1.6328,1.6328,1.63175,1.63175,139600000.0
2009-01-08 13:19:00,1.63175,1.6327,1.63165,1.63245,141000000.0
2009-01-08 13:20:00,1.6325,1.63305,1.63155,1.6327,138800000.0
2009-01-08 13:21:00,1.6327,1.6331,1.6314,1.63145,155200000.0
2009-01-08 13:22:00,1.63135,1.63175,1.63085,1.63165,106600000.0
2009-01-08 13:23:00,1.63165,1.632,1.63165,1.63185,51800000.0
2009-01-08 13:24:00,1.63185,1.63235,1.6316,1.63235,101200000.0
2009-01-08 13:25:00,1.63235,1.63385,1.63225,1.6333,139200000.0
2009-01-08 13:26:00,1.63345,1.6342,1.6332,1.6342,76200000.0
2009-01-08 13:27:00,1.6343,1.6348,1.63405,1.63455,84800000.0
2009-01-08 13:28:00,1.63465,1.6347,1.6333,1.6336,124600000.0
2009-01-08 13:29:00,1.63395,1.63425,1.633,1.63325,134200000.0
2009-01-08 13:30:00,1.63325,1.63325,1.63275,1.6329,107400000.0
2009-01-08 13:31:00,1.6329,1.63295,1.63225,1.63245,95800000.0
2009-01-08 13:32:00,1.63235,1.63305,1.63215,1.6325,85000000.0
2009-01-08 13:33:00,1.6325,1.633,1.6324,1.63245,114400000.0
2009-01-08 13:34:00,1.6323,1.633,1.6321,1.63295,164600000.0
2009-01-08 13:35:00,1.63295,1.6336,1.63295,1.63345,143800000.0
2009-01-08 13:36:00,1.6333,1.63365,1.633,1.63345,81000000.0
2009-01-08 13:37:00,1.63345,1.63345,1.6325,1.63265,129600000.0
2009-01-08 13:38:00,1.63285,1.63385,1.63255,1.63385,77400000.0
2009-01-08 13:39:00,1.63375,1.63375,1.63295,1.63335,98000000.0
2009-01-08 13:40:00,1.6334,1.6335,1.6326,1.63265,112000000.0
2009-01-08 13:41:00,1.63265,1.6328,1.6312,1.6312,113600000.0
2009-01-08 13:42:00,1.63125,1.632,1.6312,1.63195,109400000.0
2009-01-08 13:43:00,1.6319,1.6319,1.63095,1.63095,153400000.0
2009-01-08 13:44:00,1.63095,1.63195,1.63065,1.63065,83400000.0
2009-01-08 13:45:00,1.63065,1.6307,1.629,1.6302,721599992.0
2009-01-08 13:46:00,1.6302,1.63065,1.6302,1.6306,361399983.0
2009-01-08 13:47:00,1.6305,1.63075,1.6302,1.63055,287399999.0
2009-01-08 13:48:00,1.6305,1.63075,1.62915,1.6307,351400000.0
2009-01-08 13:49:00,1.6307,1.6307,1.6302,1.6303,160600000.0
2009-01-08 13:50:00,1.63035,1.63055,1.6302,1.6305,115600000.0
2009-01-08 13:51:00,1.6305,1.63125,1.63025,1.63125,104200000.0
2009-01-08 13:52:00,1.6312,1.6314,1.63045,1.6306,83400000.0
2009-01-08 13:53:00,1.6306,1.63085,1.63045,1.63085,69000000.0
2009-01-08 13:54:00,1.63105,1.6316,1.63105,1.6314,58400000.0
2009-01-08 13:55:00,1.6315,1.63205,1.63125,1.63195,95000000.0
2009-01-08 13:56:00,1.63205,1.6334,1.63155,1.6334,100000000.0
2009-01-08 13:57:00,1.6335,1.63355,1.63295,1.63325,113200000.0
2009-01-08 13:58:00,1.63305,1.6332,1.63275,1.63315,63400000.0
2009-01-08 13:59:00,1.63305,1.63305,1.6305,1.6305,221000000.0
2009-01-08 14:00:00,1.6305,1.63365,1.6305,1.6311,371000000.0
2009-01-08 14:01:00,1.63115,1.6334,1.6309,1.6317,220100000.0
2009-01-08 14:02:00,1.63175,1.63175,1.63105,1.6314,45200000.0
2009-01-08 14:03:00,1.63135,1.6325,1.6313,1.63215,119800000.0
2009-01-08 14:04:00,1.6322,1.6322,1.6296,1.6304,453700000.0
2009-01-08 14:05:00,1.63035,1.63115,1.6302,1.6306,380000000.0
2009-01-08 14:06:00,1.63045,1.6317,1.63045,1.63105,152200000.0
2009-01-08 14:07:00,1.6311,1.63195,1.63105,1.63195,173600000.0
2009-01-08 14:08:00,1.6318,1.6323,1.63105,1.6311,200400000.0
2009-01-08 14:09:00,1.6308,1.6308,1.6293,1.6303,528400000.0
2009-01-08 14:10:00,1.63025,1.6303,1.629,1.6299,176200000.0
2009-01-08 14:11:00,1.6299,1.6314,1.6292,1.6299,179300000.0
2009-01-08 14:12:00,1.62965,1.6302,1.62715,1.6283,215200000.0
2009-01-08 14:13:00,1.6283,1.62995,1.62815,1.62945,184600000.0
2009-01-08 14:14:00,1.6298,1.63085,1.62935,1.6307,153000000.0
2009-01-08 14:15:00,1.63065,1.6307,1.6298,1.6299,112400000.0
2009-01-08 14:16:00,1.6299,1.6299,1.6267,1.6267,419999999.0
2009-01-08 14:17:00,1.6267,1.6284,1.6267,1.6278,360600000.0
2009-01-08 14:18:00,1.6278,1.6278,1.6263,1.6275,173000000.0
2009-01-08 14:19:00,1.6275,1.62915,1.6273,1.6282,171000000.0
2009-01-08 14:20:00,1.62805,1.6283,1.62675,1.62675,142600000.0
2009-01-08 14:21:00,1.62675,1.62705,1.6262,1.62665,165200000.0
2009-01-08 14:22:00,1.6267,1.62735,1.62635,1.62665,178000000.0
2009-01-08 14:23:00,1.62655,1.6287,1.6264,1.62845,154200000.0
2009-01-08 14:24:00,1.6285,1.6289,1.6273,1.62825,155800000.0
2009-01-08 14:25:00,1.62825,1.62845,1.62775,1.62775,131800000.0
2009-01-08 14:26:00,1.6278,1.6286,1.62755,1.6283,160600000.0
2009-01-08 14:27:00,1.62845,1.62925,1.6281,1.62825,200200000.0
2009-01-08 14:28:00,1.62825,1.6292,1.62815,1.6286,185400000.0
2009-01-08 14:29:00,1.62865,1.62865,1.62745,1.6279,136600000.0
2009-01-08 14:30:00,1.6279,1.6281,1.627,1.6272,134600000.0
2009-01-08 14:31:00,1.62715,1.62745,1.6259,1.62745,94400000.0
2009-01-08 14:32:00,1.62745,1.62935,1.62655,1.62715,190000000.0
2009-01-08 14:33:00,1.6273,1.6287,1.62715,1.62765,216600000.0
2009-01-08 14:34:00,1.6275,1.63015,1.62715,1.63015,174200000.0
2009-01-08 14:35:00,1.63015,1.6314,1.6288,1.62925,163000000.0
2009-01-08 14:36:00,1.62925,1.63055,1.6288,1.62965,188600000.0
2009-01-08 14:37:00,1.62995,1.63065,1.6293,1.62935,190400000.0
2009-01-08 14:38:00,1.62935,1.63175,1.6293,1.63065,190200000.0
2009-01-08 14:39:00,1.63065,1.6319,1.6293,1.6295,204400000.0
2009-01-08 14:40:00,1.6296,1.63175,1.6296,1.6312,209800000.0
2009-01-08 14:41:00,1.63125,1.63215,1.63075,1.6319,197000000.0
2009-01-08 14:42:00,1.63205,1.6326,1.6317,1.63175,253000000.0
2009-01-08 14:43:00,1.6318,1.63195,1.6308,1.6315,147000000.0
2009-01-08 14:44:00,1.63155,1.63205,1.63065,1.6308,193200000.0
2009-01-08 14:45:00,1.6308,1.6317,1.6299,1.63115,199400000.0
2009-01-08 14:46:00,1.63105,1.6335,1.63105,1.63335,157400000.0
2009-01-08 14:47:00,1.63335,1.63335,1.6324,1.6327,192400000.0
2009-01-08 14:48:00,1.6327,1.63295,1.6319,1.63255,138600000.0
2009-01-08 14:49:00,1.63255,1.6336,1.63235,1.63315,138600000.0
2009-01-08 14:50:00,1.63315,1.6354,1.63315,1.63535,163800000.0
2009-01-08 14:51:00,1.6353,1.63675,1.6352,1.6355,176600000.0
2009-01-08 14:52:00,1.6354,1.6358,1.63485,1.63525,182200000.0
2009-01-08 14:53:00,1.63525,1.6354,1.6342,1.6343,226600000.0
2009-01-08 14:54:00,1.63425,1.635,1.6337,1.63375,191600000.0
2009-01-08 14:55:00,1.63365,1.6344,1.6331,1.63345,242000000.0
2009-01-08 14:56:00,1.63345,1.63435,1.6334,1.63395,198600000.0
2009-01-08 14:57:00,1.6339,1.6339,1.63295,1.6332,258000000.0
2009-01-08 14:58:00,1.6332,1.63375,1.63285,1.6329,171400000.0
2009-01-08 14:59:00,1.63305,1.6332,1.6326,1.63265,154200000.0
2009-01-08 15:00:00,1.63265,1.63325,1.632,1.63315,190800000.0
2009-01-08 15:01:00,1.6331,1.6342,1.63285,1.63415,252400000.0
2009-01-08 15:02:00,1.6342,1.63535,1.63395,1.63465,186800000.0
2009-01-08 15:03:00,1.63455,1.635,1.63425,1.63475,193800000.0
2009-01-08 15:04:00,1.63475,1.63475,1.6339,1.63415,193000000.0
2009-01-08 15:05:00,1.63415,1.6351,1.6341,1.6351,143000000.0
2009-01-08 15:06:00,1.6352,1.6353,1.6346,1.63515,209800000.0
2009-01-08 15:07:00,1.63515,1.63585,1.63495,1.63535,164800000.0
2009-01-08 15:08:00,1.63535,1.63565,1.63515,1.6356,197600000.0
2009-01-08 15:09:00,1.6356,1.63605,1.63465,1.63495,220200000.0
2009-01-08 15:10:00,1.635,1.63585,1.6338,1.63405,201000000.0
2009-01-08 15:11:00,1.63415,1.6347,1.63415,1.6346,148200000.0
2009-01-08 15:12:00,1.6346,1.6347,1.63405,1.63425,206600000.0
2009-01-08 15:13:00,1.6343,1.6352,1.63365,1.63505,222600000.0
2009-01-08 15:14:00,1.63505,1.63565,1.6329,1.63435,194200000.0
2009-01-08 15:15:00,1.63435,1.63565,1.63435,1.6356,606000000.0
2009-01-08 15:16:00,1.6355,1.63575,1.6352,1.6352,164800000.0
2009-01-08 15:17:00,1.6352,1.6372,1.6351,1.636,232200000.0
2009-01-08 15:18:00,1.636,1.63635,1.6351,1.6351,224400000.0
2009-01-08 15:19:00,1.6351,1.63525,1.6339,1.63415,1015800000.0
2009-01-08 15:20:00,1.63415,1.6343,1.6328,1.63305,171400000.0
2009-01-08 15:21:00,1.63325,1.63445,1.6328,1.63445,374800000.0
2009-01-08 15:22:00,1.63455,1.63455,1.63265,1.63265,184000000.0
2009-01-08 15:23:00,1.6325,1.633,1.6309,1.6319,290500000.0
2009-01-08 15:24:00,1.6319,1.63245,1.63105,1.63225,191200000.0
2009-01-08 15:25:00,1.6323,1.63435,1.63225,1.63425,184600000.0
2009-01-08 15:26:00,1.63425,1.63495,1.6342,1.6349,215900000.0
2009-01-08 15:27:00,1.6349,1.636,1.63465,1.63495,186640000.0
2009-01-08 15:28:00,1.635,1.63575,1.63425,1.63435,217600000.0
2009-01-08 15:29:00,1.6345,1.6349,1.63365,1.63365,176800000.0
2009-01-08 15:30:00,1.63365,1.6352,1.63365,1.6349,122400000.0
2009-01-08 15:31:00,1.63495,1.63955,1.63495,1.6378,152400000.0
2009-01-08 15:32:00,1.63765,1.63965,1.6369,1.63965,153200000.0
2009-01-08 15:33:00,1.6394,1.64085,1.63865,1.6403,173200000.0
2009-01-08 15:34:00,1.64035,1.64165,1.64025,1.6411,171400000.0
2009-01-08 15:35:00,1.6411,1.6416,1.6403,1.6403,194400000.0
2009-01-08 15:36:00,1.6404,1.6413,1.64,1.64035,212200000.0
2009-01-08 15:37:00,1.6403,1.6408,1.6391,1.63935,193200000.0
2009-01-08 15:38:00,1.6393,1.64015,1.63925,1.63965,209200000.0
2009-01-08 15:39:00,1.63965,1.6397,1.6368,1.63795,208800000.0
2009-01-08 15:40:00,1.63795,1.638,1.6363,1.63775,194800000.0
2009-01-08 15:41:00,1.63765,1.6387,1.6367,1.6371,184400000.0
2009-01-08 15:42:00,1.63705,1.63805,1.6364,1.63795,181400000.0
2009-01-08 15:43:00,1.6381,1.63815,1.6362,1.6365,184200000.0
2009-01-08 15:44:00,1.63635,1.63725,1.63625,1.6365,210200000.0
2009-01-08 15:45:00,1.63625,1.63625,1.6335,1.6359,218800000.0
2009-01-08 15:46:00,1.63555,1.6356,1.6345,1.6353,214600000.0
2009-01-08 15:47:00,1.63545,1.6366,1.63545,1.63625,222000000.0
2009-01-08 15:48:00,1.6363,1.6389,1.636,1.6377,539000000.0
2009-01-08 15:49:00,1.6377,1.6384,1.63675,1.6384,482600000.0
2009-01-08 15:50:00,1.63835,1.6385,1.63735,1.6378,170400000.0
2009-01-08 15:51:00,1.6377,1.6412,1.63765,1.64075,137300000.0
2009-01-08 15:52:00,1.6407,1.64115,1.63985,1.64035,155400000.0
2009-01-08 15:53:00,1.6404,1.64175,1.6403,1.64095,175200000.0
2009-01-08 15:54:00,1.64085,1.6411,1.63885,1.63885,180599999.0
2009-01-08 15:55:00,1.63885,1.63885,1.6357,1.6362,671099995.0
2009-01-08 15:56:00,1.6363,1.63675,1.63525,1.63655,195000000.0
2009-01-08 15:57:00,1.6364,1.6383,1.6364,1.63795,209000000.0
2009-01-08 15:58:00,1.63765,1.6385,1.6372,1.63785,179600000.0
2009-01-08 15:59:00,1.6381,1.63815,1.63685,1.6376,177800000.0
2009-01-08 16:00:00,1.63755,1.6381,1.6371,1.6376,154600000.0
2009-01-08 16:01:00,1.63765,1.638,1.63645,1.638,159200000.0
2009-01-08 16:02:00,1.63805,1.6386,1.63515,1.6353,160200000.0
2009-01-08 16:03:00,1.6353,1.63615,1.6346,1.63505,169200000.0
2009-01-08 16:04:00,1.63545,1.63625,1.63485,1.63585,197800000.0
2009-01-08 16:05:00,1.63585,1.63645,1.63565,1.6362,149200000.0
2009-01-08 16:06:00,1.63625,1.6395,1.63625,1.63895,194000000.0
2009-01-08 16:07:00,1.63885,1.64155,1.63885,1.6402,269200000.0
2009-01-08 16:08:00,1.6402,1.64025,1.63935,1.63965,286200000.0
2009-01-08 16:09:00,1.63955,1.64005,1.6384,1.6386,185800000.0
2009-01-08 16:10:00,1.63855,1.6401,1.63825,1.6394,179600000.0
2009-01-08 16:11:00,1.63915,1.6397,1.6376,1.6385,222400000.0
2009-01-08 16:12:00,1.6385,1.6395,1.63825,1.63905,185200000.0
2009-01-08 16:13:00,1.63905,1.63935,1.6378,1.6384,207400000.0
2009-01-08 16:14:00,1.63855,1.63895,1.63805,1.6387,213400000.0
2009-01-08 16:15:00,1.6388,1.64035,1.6381,1.64035,164000000.0
2009-01-08 16:16:00,1.6404,1.64355,1.63995,1.6423,177000000.0
2009-01-08 16:17:00,1.64235,1.6431,1.64185,1.64255,180000000.0
2009-01-08 16:18:00,1.64275,1.64275,1.64215,1.6424,195400000.0
2009-01-08 16:19:00,1.64245,1.6427,1.6412,1.64155,176300000.0
2009-01-08 16:20:00,1.64155,1.6418,1.64045,1.6405,190800000.0
2009-01-08 16:21:00,1.6405,1.64055,1.6383,1.6386,213600000.0
2009-01-08 16:22:00,1.6386,1.63965,1.63805,1.63905,177400000.0
2009-01-08 16:23:00,1.63905,1.63925,1.63835,1.6387,153200000.0
2009-01-08 16:24:00,1.63865,1.6399,1.63835,1.63955,215200000.0
2009-01-08 16:25:00,1.6394,1.64005,1.63755,1.6379,322600000.0
2009-01-08 16:26:00,1.6379,1.6388,1.6378,1.63835,143200000.0
2009-01-08 16:27:00,1.63835,1.63885,1.638,1.6383,123400000.0
2009-01-08 16:28:00,1.6383,1.6386,1.6381,1.6386,142000000.0
2009-01-08 16:29:00,1.63845,1.6394,1.63825,1.6388,188000000.0
2009-01-08 16:30:00,1.6388,1.63995,1.63865,1.63995,197600000.0
2009-01-08 16:31:00,1.64,1.6402,1.6385,1.63985,146200000.0
2009-01-08 16:32:00,1.6398,1.63985,1.63875,1.63885,185400000.0
2009-01-08 16:33:00,1.639,1.6392,1.6374,1.6384,155600000.0
2009-01-08 16:34:00,1.6384,1.6389,1.6374,1.6379,184800000.0
2009-01-08 16:35:00,1.6377,1.63785,1.6371,1.6374,162400000.0
2009-01-08 16:36:00,1.6374,1.63785,1.63645,1.63645,228400000.0
2009-01-08 16:37:00,1.63655,1.63715,1.63635,1.63695,149200000.0
2009-01-08 16:38:00,1.6369,1.6378,1.6358,1.6369,204800000.0
2009-01-08 16:39:00,1.63695,1.6372,1.63675,1.6369,164600000.0
2009-01-08 16:40:00,1.63685,1.63795,1.63655,1.63725,186200000.0
2009-01-08 16:41:00,1.63725,1.63805,1.637,1.63745,172000000.0
2009-01-08 16:42:00,1.63745,1.63765,1.6369,1.63695,171200000.0
2009-01-08 16:43:00,1.637,1.63735,1.63645,1.6367,214600000.0
2009-01-08 16:44:00,1.6366,1.6377,1.63645,1.63755,191200000.0
2009-01-08 16:45:00,1.63745,1.63745,1.6335,1.63375,236600000.0
2009-01-08 16:46:00,1.63375,1.63515,1.63335,1.63375,169200000.0
2009-01-08 16:47:00,1.6339,1.63415,1.63075,1.63135,211200000.0
2009-01-08 16:48:00,1.63145,1.6319,1.6298,1.6305,162000000.0
2009-01-08 16:49:00,1.6305,1.63085,1.62825,1.62975,142200000.0
2009-01-08 16:50:00,1.6298,1.63045,1.62905,1.62995,170600000.0
2009-01-08 16:51:00,1.62995,1.63,1.62665,1.6276,184800000.0
2009-01-08 16:52:00,1.62765,1.62875,1.62735,1.62875,174200000.0
2009-01-08 16:53:00,1.6289,1.62915,1.6282,1.6287,125000000.0
2009-01-08 16:54:00,1.6287,1.629,1.6272,1.6283,124800000.0
2009-01-08 16:55:00,1.6282,1.6293,1.6275,1.62785,160800000.0
2009-01-08 16:56:00,1.6278,1.6282,1.62735,1.62775,195000000.0
2009-01-08 16:57:00,1.62775,1.62865,1.62755,1.62835,203400000.0
2009-01-08 16:58:00,1.62835,1.6296,1.6278,1.62955,202400000.0
2009-01-08 16:59:00,1.62945,1.63005,1.6286,1.63005,214400000.0
2009-01-08 17:00:00,1.6299,1.6299,1.62565,1.6259,159600000.0
2009-01-08 17:01:00,1.62595,1.62795,1.6257,1.626,150000000.0
2009-01-08 17:02:00,1.626,1.627,1.6257,1.6257,146200000.0
2009-01-08 17:03:00,1.6259,1.6283,1.62585,1.62775,152600000.0
2009-01-08 17:04:00,1.62765,1.6283,1.6269,1.6273,160200000.0
2009-01-08 17:05:00,1.6272,1.63035,1.6272,1.63035,143800000.0
2009-01-08 17:06:00,1.63055,1.63215,1.6301,1.63155,131400000.0
2009-01-08 17:07:00,1.632,1.63235,1.6311,1.6311,182200000.0
2009-01-08 17:08:00,1.631,1.6311,1.6297,1.63005,141600000.0
2009-01-08 17:09:00,1.6301,1.6303,1.62905,1.62905,130600000.0
2009-01-08 17:10:00,1.62895,1.6296,1.6286,1.62905,142000000.0
2009-01-08 17:11:00,1.629,1.62975,1.62865,1.62965,109000000.0
2009-01-08 17:12:00,1.62965,1.6306,1.62935,1.6306,129400000.0
2009-01-08 17:13:00,1.63075,1.6309,1.6295,1.62975,114800000.0
2009-01-08 17:14:00,1.62975,1.63015,1.6295,1.63005,113000000.0
2009-01-08 17:15:00,1.6301,1.6312,1.62995,1.63025,126400000.0
2009-01-08 17:16:00,1.63025,1.6307,1.6297,1.63,145800000.0
2009-01-08 17:17:00,1.62985,1.63195,1.6295,1.6319,168800000.0
2009-01-08 17:18:00,1.6318,1.63245,1.631,1.63235,156800000.0
2009-01-08 17:19:00,1.6324,1.6326,1.63145,1.6323,147200000.0
2009-01-08 17:20:00,1.6321,1.63355,1.632,1.63355,137800000.0
2009-01-08 17:21:00,1.63355,1.6344,1.63305,1.63345,234400000.0
2009-01-08 17:22:00,1.6333,1.6333,1.63275,1.633,188400000.0
2009-01-08 17:23:00,1.6331,1.6339,1.6328,1.6333,197200000.0
2009-01-08 17:24:00,1.6334,1.63385,1.6328,1.63335,175400000.0
2009-01-08 17:25:00,1.6334,1.6334,1.6323,1.63235,139800000.0
2009-01-08 17:26:00,1.63225,1.6339,1.6321,1.63385,165000000.0
2009-01-08 17:27:00,1.63385,1.6341,1.6332,1.63385,190200000.0
2009-01-08 17:28:00,1.6339,1.63505,1.6339,1.63495,194000000.0
2009-01-08 17:29:00,1.63495,1.63545,1.6349,1.6353,143000000.0
2009-01-08 17:30:00,1.6352,1.6361,1.63415,1.6346,267200000.0
2009-01-08 17:31:00,1.6344,1.63565,1.6344,1.63545,269800000.0
2009-01-08 17:32:00,1.63545,1.6358,1.63385,1.63405,243400000.0
2009-01-08 17:33:00,1.634,1.6342,1.6333,1.63415,158400000.0
2009-01-08 17:34:00,1.63425,1.6344,1.6339,1.63425,162800000.0
2009-01-08 17:35:00,1.63425,1.6345,1.63285,1.63285,164200000.0
2009-01-08 17:36:00,1.6328,1.63285,1.632,1.632,151000000.0
2009-01-08 17:37:00,1.6321,1.63245,1.6301,1.6303,181000000.0
2009-01-08 17:38:00,1.63015,1.63075,1.63015,1.63055,107800000.0
2009-01-08 17:39:00,1.63065,1.6318,1.63035,1.6318,174000000.0
2009-01-08 17:40:00,1.6316,1.6328,1.6314,1.6328,172000000.0
2009-01-08 17:41:00,1.63285,1.6342,1.63285,1.6336,194800000.0
2009-01-08 17:42:00,1.6336,1.6339,1.63315,1.63325,144400000.0
2009-01-08 17:43:00,1.6332,1.63375,1.633,1.6332,139200000.0
2009-01-08 17:44:00,1.6332,1.6334,1.6324,1.6325,162400000.0
2009-01-08 17:45:00,1.6325,1.6327,1.63135,1.63135,147400000.0
2009-01-08 17:46:00,1.6313,1.6313,1.6294,1.6294,149200000.0
2009-01-08 17:47:00,1.62945,1.63,1.62925,1.62925,214600000.0
2009-01-08 17:48:00,1.62925,1.63,1.62825,1.6289,149200000.0
2009-01-08 17:49:00,1.62935,1.6302,1.62895,1.62935,153800000.0
2009-01-08 17:50:00,1.62935,1.6295,1.62915,1.62945,107800000.0
2009-01-08 17:51:00,1.62945,1.62945,1.62805,1.62805,92200000.0
2009-01-08 17:52:00,1.62805,1.6283,1.62775,1.62775,113400000.0
2009-01-08 17:53:00,1.6277,1.62775,1.627,1.62735,142600000.0
2009-01-08 17:54:00,1.6273,1.62765,1.6269,1.6274,149000000.0
2009-01-08 17:55:00,1.62745,1.6281,1.62745,1.62775,121600000.0
2009-01-08 17:56:00,1.6278,1.62815,1.62755,1.62795,134800000.0
2009-01-08 17:57:00,1.62805,1.62805,1.62615,1.62715,176600000.0
2009-01-08 17:58:00,1.6272,1.62725,1.62675,1.6269,162400000.0
2009-01-08 17:59:00,1.62685,1.62695,1.62315,1.62325,212400000.0
2009-01-08 18:00:00,1.6232,1.6266,1.62315,1.6266,183400000.0
2009-01-08 18:01:00,1.6266,1.6285,1.62655,1.62815,199800000.0
2009-01-08 18:02:00,1.6282,1.62895,1.6271,1.62895,346700000.0
2009-01-08 18:03:00,1.62885,1.62885,1.6278,1.6279,172200000.0
2009-01-08 18:04:00,1.6277,1.62815,1.62725,1.62725,117000000.0
2009-01-08 18:05:00,1.62725,1.62755,1.62665,1.6271,163800000.0
2009-01-08 18:06:00,1.6268,1.6272,1.626,1.6264,146000000.0
2009-01-08 18:07:00,1.6264,1.62685,1.6236,1.6241,165200000.0
2009-01-08 18:08:00,1.62415,1.6245,1.62345,1.62425,133400000.0
2009-01-08 18:09:00,1.62425,1.6276,1.62415,1.627,190200000.0
2009-01-08 18:10:00,1.627,1.62925,1.6267,1.6285,167800000.0
2009-01-08 18:11:00,1.62855,1.6295,1.62835,1.6295,125000000.0
2009-01-08 18:12:00,1.6296,1.63235,1.6296,1.6306,171200000.0
2009-01-08 18:13:00,1.6307,1.63165,1.6304,1.63055,152000000.0
2009-01-08 18:14:00,1.63045,1.6306,1.6292,1.62965,118800000.0
2009-01-08 18:15:00,1.6296,1.62995,1.62795,1.62795,152200000.0
2009-01-08 18:16:00,1.62815,1.6296,1.6275,1.62825,144400000.0
2009-01-08 18:17:00,1.62825,1.63,1.628,1.62985,157200000.0
2009-01-08 18:18:00,1.6297,1.63085,1.6291,1.63085,129600000.0
2009-01-08 18:19:00,1.63085,1.63115,1.6298,1.63005,173400000.0
2009-01-08 18:20:00,1.62985,1.6306,1.6293,1.6294,177400000.0
2009-01-08 18:21:00,1.62955,1.6304,1.6294,1.62955,155600000.0
2009-01-08 18:22:00,1.6295,1.6296,1.62905,1.6296,152600000.0
2009-01-08 18:23:00,1.62965,1.6297,1.6288,1.6289,137400000.0
2009-01-08 18:24:00,1.6288,1.6291,1.6285,1.62885,145600000.0
2009-01-08 18:25:00,1.6289,1.62935,1.6285,1.6293,198000000.0
2009-01-08 18:26:00,1.6293,1.62935,1.6287,1.62895,138200000.0
2009-01-08 18:27:00,1.629,1.6293,1.6281,1.6293,133600000.0
2009-01-08 18:28:00,1.6293,1.6293,1.6289,1.62895,101600000.0
2009-01-08 18:29:00,1.629,1.629,1.6276,1.62815,128200000.0
2009-01-08 18:30:00,1.6282,1.62855,1.6274,1.6285,95600000.0
2009-01-08 18:31:00,1.62855,1.62945,1.6285,1.62945,82400000.0
2009-01-08 18:32:00,1.62945,1.62995,1.62915,1.62925,128400000.0
2009-01-08 18:33:00,1.6292,1.62985,1.6292,1.6298,101600000.0
2009-01-08 18:34:00,1.6299,1.6308,1.62955,1.6308,150800000.0
2009-01-08 18:35:00,1.6308,1.6308,1.62975,1.6301,98800000.0
2009-01-08 18:36:00,1.6301,1.6301,1.62805,1.62825,187000000.0
2009-01-08 18:37:00,1.6284,1.6288,1.6268,1.6268,176600000.0
2009-01-08 18:38:00,1.6269,1.6276,1.6269,1.6273,193600000.0
2009-01-08 18:39:00,1.62705,1.62725,1.626,1.6262,165200000.0
2009-01-08 18:40:00,1.6264,1.62695,1.6261,1.6268,152400000.0
2009-01-08 18:41:00,1.6269,1.6276,1.6265,1.62675,145800000.0
2009-01-08 18:42:00,1.6264,1.62725,1.62555,1.62675,144800000.0
2009-01-08 18:43:00,1.62665,1.62775,1.6265,1.62745,112200000.0
2009-01-08 18:44:00,1.62745,1.62865,1.62705,1.62845,104600000.0
2009-01-08 18:45:00,1.6285,1.62945,1.62825,1.6291,152200000.0
2009-01-08 18:46:00,1.6287,1.6288,1.62795,1.6281,155800000.0
2009-01-08 18:47:00,1.62815,1.62815,1.6274,1.6279,116600000.0
2009-01-08 18:48:00,1.62785,1.6279,1.62705,1.62785,103400000.0
2009-01-08 18:49:00,1.6278,1.629,1.62765,1.6282,129400000.0
2009-01-08 18:50:00,1.62815,1.62835,1.6274,1.628,182000000.0
2009-01-08 18:51:00,1.628,1.6281,1.62635,1.6269,170200000.0
2009-01-08 18:52:00,1.62685,1.628,1.62685,1.6269,189600000.0
2009-01-08 18:53:00,1.62695,1.6287,1.62695,1.6286,130800000.0
2009-01-08 18:54:00,1.6286,1.62895,1.62805,1.62845,91000000.0
2009-01-08 18:55:00,1.62845,1.62895,1.6277,1.62885,102000000.0
2009-01-08 18:56:00,1.6288,1.6289,1.62765,1.62855,122000000.0
2009-01-08 18:57:00,1.6284,1.6305,1.6284,1.62995,104200000.0
2009-01-08 18:58:00,1.6301,1.63065,1.6296,1.6306,112800000.0
2009-01-08 18:59:00,1.63065,1.6313,1.62905,1.6302,147600000.0
2009-01-08 19:00:00,1.63045,1.63045,1.62915,1.62955,108600000.0
2009-01-08 19:01:00,1.6296,1.63,1.62955,1.6297,79400000.0
2009-01-08 19:02:00,1.62965,1.6298,1.62915,1.62915,88600000.0
2009-01-08 19:03:00,1.62915,1.6293,1.62905,1.62905,36000000.0
2009-01-08 19:04:00,1.629,1.6295,1.6288,1.6293,122200000.0
2009-01-08 19:05:00,1.62925,1.62925,1.6288,1.629,53200000.0
2009-01-08 19:06:00,1.62905,1.62905,1.6286,1.6286,60400000.0
2009-01-08 19:07:00,1.62865,1.63005,1.62865,1.62975,137200000.0
2009-01-08 19:08:00,1.62975,1.62975,1.6289,1.6291,73400000.0
2009-01-08 19:09:00,1.6291,1.62925,1.62785,1.628,137000000.0
2009-01-08 19:10:00,1.628,1.6282,1.62755,1.62795,137200000.0
2009-01-08 19:11:00,1.62795,1.628,1.62755,1.6278,106600000.0
2009-01-08 19:12:00,1.6278,1.62895,1.6278,1.62825,118200000.0
2009-01-08 19:13:00,1.6283,1.6283,1.62765,1.6278,90400000.0
2009-01-08 19:14:00,1.6278,1.62805,1.6276,1.62785,51800000.0
2009-01-08 19:15:00,1.62785,1.6282,1.62755,1.62755,86800000.0
2009-01-08 19:16:00,1.6276,1.62785,1.62755,1.6278,53800000.0
2009-01-08 19:17:00,1.6278,1.628,1.6267,1.6269,91000000.0
2009-01-08 19:18:00,1.627,1.6273,1.6267,1.6267,70400000.0
2009-01-08 19:19:00,1.6266,1.6273,1.62655,1.62725,142200000.0
2009-01-08 19:20:00,1.62725,1.62785,1.62715,1.62785,48600000.0
2009-01-08 19:21:00,1.62795,1.629,1.6278,1.62885,65800000.0
2009-01-08 19:22:00,1.6287,1.6288,1.62805,1.62805,103400000.0
2009-01-08 19:23:00,1.6281,1.6285,1.628,1.62845,76800000.0
2009-01-08 19:24:00,1.62845,1.62845,1.628,1.62815,62400000.0
2009-01-08 19:25:00,1.62815,1.62815,1.62705,1.62705,92800000.0
2009-01-08 19:26:00,1.62705,1.62775,1.62695,1.62695,103800000.0
2009-01-08 19:27:00,1.627,1.6273,1.62695,1.6273,65600000.0
2009-01-08 19:28:00,1.62725,1.6273,1.62635,1.62635,67400000.0
2009-01-08 19:29:00,1.6262,1.6265,1.62585,1.6265,90400000.0
2009-01-08 19:30:00,1.62645,1.6267,1.62615,1.6267,75000000.0
2009-01-08 19:31:00,1.6265,1.6272,1.6265,1.627,68600000.0
2009-01-08 19:32:00,1.62695,1.62715,1.6269,1.6271,52000000.0
2009-01-08 19:33:00,1.62715,1.6279,1.62705,1.6272,78600000.0
2009-01-08 19:34:00,1.6272,1.62725,1.6267,1.6267,30600000.0
2009-01-08 19:35:00,1.62685,1.62695,1.6268,1.6268,15400000.0
2009-01-08 19:36:00,1.627,1.62745,1.6265,1.627,74600000.0
2009-01-08 19:37:00,1.627,1.6271,1.6266,1.6269,47600000.0
2009-01-08 19:38:00,1.6272,1.6276,1.62665,1.6273,150800000.0
2009-01-08 19:39:00,1.6271,1.6274,1.62675,1.6271,90000000.0
2009-01-08 19:40:00,1.6272,1.62755,1.6271,1.62735,23400000.0
2009-01-08 19:41:00,1.6272,1.62735,1.6265,1.6267,107000000.0
2009-01-08 19:42:00,1.62685,1.62845,1.62685,1.62775,144800000.0
2009-01-08 19:43:00,1.6277,1.62835,1.6277,1.6283,121400000.0
2009-01-08 19:44:00,1.6284,1.6288,1.6283,1.6285,99600000.0
2009-01-08 19:45:00,1.6285,1.6287,1.62825,1.6286,87400000.0
2009-01-08 19:46:00,1.62865,1.6287,1.62855,1.6287,70600000.0
2009-01-08 19:47:00,1.6287,1.6287,1.62775,1.6282,78200000.0
2009-01-08 19:48:00,1.62825,1.62825,1.62755,1.6276,125400000.0
2009-01-08 19:49:00,1.62755,1.6277,1.62735,1.62735,66000000.0
2009-01-08 19:50:00,1.6276,1.6276,1.62595,1.62595,79200000.0
2009-01-08 19:51:00,1.6257,1.6257,1.6227,1.6228,151800000.0
2009-01-08 19:52:00,1.62275,1.6238,1.62265,1.6234,137200000.0
2009-01-08 19:53:00,1.6236,1.62435,1.6224,1.6228,152400000.0
2009-01-08 19:54:00,1.6229,1.62335,1.62245,1.62275,124400000.0
2009-01-08 19:55:00,1.62275,1.6235,1.62275,1.62315,76600000.0
2009-01-08 19:56:00,1.62315,1.6235,1.6229,1.62315,82000000.0
2009-01-08 19:57:00,1.62325,1.62365,1.62295,1.62365,75600000.0
2009-01-08 19:58:00,1.62375,1.6241,1.6223,1.62235,132600000.0
2009-01-08 19:59:00,1.6224,1.62445,1.6224,1.62385,145800000.0
2009-01-08 20:00:00,1.6238,1.62485,1.6238,1.62405,77800000.0
2009-01-08 20:01:00,1.62405,1.62455,1.6239,1.6239,119600000.0
2009-01-08 20:02:00,1.62395,1.62435,1.62265,1.624,148200000.0
2009-01-08 20:03:00,1.624,1.6243,1.6234,1.62355,107600000.0
2009-01-08 20:04:00,1.62365,1.62445,1.6236,1.62445,77000000.0
2009-01-08 20:05:00,1.6244,1.62455,1.6238,1.6244,101400000.0
2009-01-08 20:06:00,1.62415,1.6245,1.623,1.623,140800000.0
2009-01-08 20:07:00,1.623,1.623,1.62195,1.62195,93200000.0
2009-01-08 20:08:00,1.62205,1.62225,1.62205,1.62225,43200000.0
2009-01-08 20:09:00,1.6224,1.6224,1.6223,1.62235,61200000.0
2009-01-08 20:10:00,1.62235,1.62315,1.62235,1.62315,72200000.0
2009-01-08 20:11:00,1.62315,1.6235,1.6228,1.62335,104000000.0
2009-01-08 20:12:00,1.62335,1.6237,1.62295,1.62325,110600000.0
2009-01-08 20:13:00,1.62345,1.62345,1.62245,1.62305,105800000.0
2009-01-08 20:14:00,1.623,1.6235,1.62175,1.62225,119800000.0
2009-01-08 20:15:00,1.62225,1.6231,1.62205,1.62255,97600000.0
2009-01-08 20:16:00,1.62255,1.6226,1.62225,1.62245,68600000.0
2009-01-08 20:17:00,1.62245,1.6231,1.6223,1.623,85800000.0
2009-01-08 20:18:00,1.623,1.623,1.6224,1.6225,94200000.0
2009-01-08 20:19:00,1.62245,1.6231,1.6223,1.6227,78000000.0
2009-01-08 20:20:00,1.6227,1.6235,1.62255,1.62285,68600000.0
2009-01-08 20:21:00,1.6229,1.62315,1.62275,1.62315,56000000.0
2009-01-08 20:22:00,1.62315,1.6235,1.6222,1.62245,126800000.0
2009-01-08 20:23:00,1.62255,1.62275,1.6213,1.62205,100200000.0
2009-01-08 20:24:00,1.62205,1.62205,1.6213,1.6217,54400000.0
2009-01-08 20:25:00,1.62165,1.6223,1.62165,1.6223,54200000.0
2009-01-08 20:26:00,1.6223,1.62235,1.62135,1.622,92000000.0
2009-01-08 20:27:00,1.62185,1.6227,1.62185,1.62235,43200000.0
2009-01-08 20:28:00,1.6222,1.62245,1.6222,1.6224,31000000.0
2009-01-08 20:29:00,1.62245,1.62255,1.62215,1.6225,21200000.0
2009-01-08 20:30:00,1.62255,1.62255,1.62205,1.62225,71800000.0
2009-01-08 20:31:00,1.6223,1.62255,1.62175,1.62185,97200000.0
2009-01-08 20:32:00,1.62195,1.6223,1.6215,1.6218,64400000.0
2009-01-08 20:33:00,1.6217,1.62195,1.6208,1.621,125800000.0
2009-01-08 20:34:00,1.621,1.62115,1.6203,1.6206,70000000.0
2009-01-08 20:35:00,1.6206,1.62065,1.61955,1.6203,108800000.0
2009-01-08 20:36:00,1.62045,1.621,1.62035,1.6209,56600000.0
2009-01-08 20:37:00,1.62085,1.6214,1.6201,1.6203,173600000.0
2009-01-08 20:38:00,1.62055,1.62105,1.62045,1.62075,56400000.0
2009-01-08 20:39:00,1.62075,1.62075,1.6192,1.61925,109200000.0
2009-01-08 20:40:00,1.6193,1.62025,1.6192,1.6197,100400000.0
2009-01-08 20:41:00,1.61945,1.6206,1.6193,1.6195,96400000.0
2009-01-08 20:42:00,1.61955,1.61975,1.61935,1.6197,56800000.0
2009-01-08 20:43:00,1.6196,1.62085,1.6195,1.61985,134800000.0
2009-01-08 20:44:00,1.61985,1.6205,1.6194,1.6197,133400000.0
2009-01-08 20:45:00,1.61955,1.61995,1.61955,1.61975,71000000.0
2009-01-08 20:46:00,1.61975,1.61975,1.61865,1.61925,84800000.0
2009-01-08 20:47:00,1.61925,1.6195,1.61915,1.61945,79000000.0
2009-01-08 20:48:00,1.61945,1.62,1.6191,1.61935,92200000.0
2009-01-08 20:49:00,1.6192,1.61995,1.6192,1.6198,83000000.0
2009-01-08 20:50:00,1.6198,1.6203,1.6195,1.6203,47000000.0
2009-01-08 20:51:00,1.6203,1.6208,1.6202,1.6208,23800000.0
2009-01-08 20:52:00,1.6207,1.62075,1.61995,1.61995,41000000.0
2009-01-08 20:53:00,1.6198,1.6203,1.6198,1.62005,41400000.0
2009-01-08 20:54:00,1.6201,1.6205,1.61975,1.6198,85200000.0
2009-01-08 20:55:00,1.6199,1.62085,1.6199,1.62,69600000.0
2009-01-08 20:56:00,1.6201,1.62135,1.62,1.6213,63400000.0
2009-01-08 20:57:00,1.62125,1.62155,1.62095,1.62155,33400000.0
2009-01-08 20:58:00,1.62155,1.62195,1.62155,1.6219,39800000.0
2009-01-08 20:59:00,1.6219,1.62215,1.62175,1.6218,38200000.0
2009-01-08 21:00:00,1.62185,1.62195,1.6218,1.6219,24000000.0
2009-01-08 21:01:00,1.62185,1.6219,1.62165,1.6217,32200000.0
2009-01-08 21:02:00,1.6216,1.6216,1.6207,1.6212,60800000.0
2009-01-08 21:03:00,1.62125,1.62175,1.62125,1.62155,36000000.0
2009-01-08 21:04:00,1.6215,1.6216,1.621,1.62105,48600000.0
2009-01-08 21:05:00,1.6211,1.6215,1.6208,1.6214,84000000.0
2009-01-08 21:06:00,1.6214,1.62165,1.6204,1.62105,85800000.0
2009-01-08 21:07:00,1.621,1.62135,1.62045,1.62075,94400000.0
2009-01-08 21:08:00,1.6207,1.62185,1.6207,1.62175,75000000.0
2009-01-08 21:09:00,1.62175,1.622,1.621,1.62135,48600000.0
2009-01-08 21:10:00,1.62155,1.62195,1.6214,1.6218,43000000.0
2009-01-08 21:11:00,1.62175,1.6218,1.6211,1.6214,26600000.0
2009-01-08 21:12:00,1.62155,1.62165,1.6208,1.6209,65800000.0
2009-01-08 21:13:00,1.6209,1.6217,1.62085,1.62105,64200000.0
2009-01-08 21:14:00,1.621,1.621,1.6193,1.61955,88400000.0
2009-01-08 21:15:00,1.61965,1.62065,1.61965,1.6206,70000000.0
2009-01-08 21:16:00,1.62065,1.62105,1.62035,1.62055,114600000.0
2009-01-08 21:17:00,1.62055,1.62105,1.6205,1.62095,95000000.0
2009-01-08 21:18:00,1.6208,1.6212,1.6203,1.6203,82600000.0
2009-01-08 21:19:00,1.6203,1.62045,1.61995,1.6201,74800000.0
2009-01-08 21:20:00,1.62,1.62025,1.6198,1.62005,33400000.0
2009-01-08 21:21:00,1.61995,1.62015,1.6198,1.62,66800000.0
2009-01-08 21:22:00,1.62,1.62255,1.61955,1.6224,96400000.0
2009-01-08 21:23:00,1.6223,1.6223,1.62115,1.6214,139400000.0
2009-01-08 21:24:00,1.62135,1.62145,1.62115,1.62145,77600000.0
2009-01-08 21:25:00,1.6213,1.62135,1.62075,1.62135,119800000.0
2009-01-08 21:26:00,1.6214,1.6214,1.62055,1.62055,54200000.0
2009-01-08 21:27:00,1.62055,1.6209,1.6199,1.6206,141200000.0
2009-01-08 21:28:00,1.62065,1.621,1.61965,1.61965,74800000.0
2009-01-08 21:29:00,1.6197,1.6197,1.61925,1.61925,34200000.0
2009-01-08 21:30:00,1.6195,1.62045,1.61925,1.62045,96200000.0
2009-01-08 21:31:00,1.6204,1.621,1.6204,1.62065,69000000.0
2009-01-08 21:32:00,1.6208,1.62205,1.6206,1.62165,74800000.0
2009-01-08 21:33:00,1.62165,1.622,1.62145,1.622,59800000.0
2009-01-08 21:34:00,1.62175,1.62305,1.62175,1.62285,80000000.0
2009-01-08 21:35:00,1.6229,1.6232,1.6224,1.62265,44200000.0
2009-01-08 21:36:00,1.62265,1.6229,1.62265,1.6228,71600000.0
2009-01-08 21:37:00,1.6228,1.6228,1.622,1.62235,48200000.0
2009-01-08 21:38:00,1.6224,1.6224,1.62215,1.6222,14000000.0
2009-01-08 21:39:00,1.62235,1.6226,1.6217,1.62185,68400000.0
2009-01-08 21:40:00,1.6218,1.62195,1.62075,1.6208,137600000.0
2009-01-08 21:41:00,1.6209,1.62195,1.6207,1.6219,42400000.0
2009-01-08 21:42:00,1.6219,1.622,1.6209,1.62195,89800000.0
2009-01-08 21:43:00,1.62195,1.6225,1.6218,1.62245,65000000.0
2009-01-08 21:44:00,1.62235,1.62275,1.6222,1.6227,107600000.0
2009-01-08 21:45:00,1.62275,1.6229,1.62195,1.62225,80600000.0
2009-01-08 21:46:00,1.6222,1.6224,1.622,1.6221,27800000.0
2009-01-08 21:47:00,1.6222,1.6223,1.6222,1.6222,15200000.0
2009-01-08 21:48:00,1.62215,1.6223,1.62215,1.62225,13800000.0
2009-01-08 21:49:00,1.6223,1.6225,1.62215,1.6225,61000000.0
2009-01-08 21:50:00,1.62245,1.62275,1.62175,1.62195,96200000.0
2009-01-08 21:51:00,1.62185,1.6221,1.6215,1.6218,114700000.0
2009-01-08 21:52:00,1.6219,1.6221,1.6217,1.6219,58200000.0
2009-01-08 21:53:00,1.6219,1.622,1.62105,1.6213,93200000.0
2009-01-08 21:54:00,1.6213,1.6215,1.6209,1.62105,110000000.0
2009-01-08 21:55:00,1.62105,1.62165,1.6209,1.62145,118800000.0
2009-01-08 21:56:00,1.6214,1.62195,1.62095,1.6213,97200000.0
2009-01-08 21:57:00,1.62135,1.6215,1.621,1.6214,57400000.0
2009-01-08 21:58:00,1.62205,1.6221,1.6213,1.62205,118200000.0
2009-01-08 21:59:00,1.62205,1.6222,1.62115,1.62115,115400000.0
2009-01-08 22:00:00,1.62115,1.6221,1.62095,1.62105,172200000.0
2009-01-08 22:01:00,1.62095,1.6217,1.6208,1.6212,77400000.0
2009-01-08 22:02:00,1.6212,1.6212,1.62015,1.62045,68200000.0
2009-01-08 22:03:00,1.62085,1.62125,1.62085,1.6212,35400000.0
2009-01-08 22:04:00,1.6215,1.62165,1.62125,1.62165,51600000.0
2009-01-08 22:05:00,1.62165,1.6223,1.62155,1.62225,85800000.0
2009-01-08 22:06:00,1.62225,1.62225,1.62175,1.62205,77800000.0
2009-01-08 22:07:00,1.622,1.62245,1.62135,1.62245,68600000.0
2009-01-08 22:08:00,1.62245,1.6227,1.62175,1.62175,93600000.0
2009-01-08 22:09:00,1.62185,1.62195,1.62145,1.62195,59600000.0
2009-01-08 22:10:00,1.62195,1.6226,1.6216,1.62185,83800000.0
2009-01-08 22:11:00,1.62175,1.62185,1.62135,1.6215,69800000.0
2009-01-08 22:12:00,1.62055,1.62105,1.62055,1.6208,51800000.0
2009-01-08 22:13:00,1.6208,1.6209,1.62015,1.62055,43800000.0
2009-01-08 22:14:00,1.6202,1.62065,1.61965,1.61975,58600000.0
2009-01-08 22:15:00,1.61955,1.6198,1.61875,1.61885,70800000.0
2009-01-08 22:16:00,1.6188,1.6192,1.6188,1.61895,66400000.0
2009-01-08 22:17:00,1.6192,1.61935,1.61875,1.61875,64600000.0
2009-01-08 22:18:00,1.61875,1.61885,1.6179,1.6182,98000000.0
2009-01-08 22:19:00,1.61845,1.61855,1.6181,1.61845,92200000.0
2009-01-08 22:20:00,1.61845,1.6186,1.6162,1.6169,147200000.0
2009-01-08 22:21:00,1.6171,1.6174,1.61515,1.61545,106000000.0
2009-01-08 22:22:00,1.61545,1.61735,1.61525,1.61635,151300000.0
2009-01-08 22:23:00,1.61635,1.6175,1.61635,1.6172,100800000.0
2009-01-08 22:24:00,1.61735,1.618,1.6172,1.6174,57000000.0
2009-01-08 22:25:00,1.61765,1.6179,1.61675,1.61675,87200000.0
2009-01-08 22:26:00,1.61685,1.6172,1.61655,1.61655,47800000.0
2009-01-08 22:27:00,1.61655,1.6175,1.61645,1.6166,51400000.0
2009-01-08 22:28:00,1.6166,1.6171,1.6157,1.6158,97600000.0
2009-01-08 22:29:00,1.616,1.61665,1.6155,1.61565,75200000.0
2009-01-08 22:30:00,1.6156,1.61605,1.61515,1.61535,99400000.0
2009-01-08 22:31:00,1.61535,1.6157,1.6146,1.61495,116600000.0
2009-01-08 22:32:00,1.615,1.61505,1.6143,1.6149,68000000.0
2009-01-08 22:33:00,1.6148,1.61545,1.6148,1.61505,81000000.0
2009-01-08 22:34:00,1.61495,1.61555,1.6147,1.61545,66400000.0
2009-01-08 22:35:00,1.6154,1.6159,1.61495,1.615,95200000.0
2009-01-08 22:36:00,1.61505,1.61545,1.61505,1.6154,43200000.0
2009-01-08 22:37:00,1.6155,1.61665,1.6154,1.61655,52200000.0
2009-01-08 22:38:00,1.6164,1.6166,1.61555,1.61555,87400000.0
2009-01-08 22:39:00,1.61555,1.61555,1.61465,1.6149,75600000.0
2009-01-08 22:40:00,1.61495,1.61565,1.61465,1.61565,32000000.0
2009-01-08 22:41:00,1.61565,1.6161,1.61475,1.61575,56600000.0
2009-01-08 22:42:00,1.61605,1.6162,1.61585,1.6162,35600000.0
2009-01-08 22:43:00,1.6164,1.6167,1.6156,1.6159,50200000.0
2009-01-08 22:44:00,1.6159,1.6164,1.61555,1.616,58800000.0
2009-01-08 22:45:00,1.616,1.61645,1.61545,1.6164,134000000.0
2009-01-08 22:46:00,1.61635,1.61665,1.6161,1.61625,47600000.0
2009-01-08 22:47:00,1.61635,1.61675,1.616,1.6167,70600000.0
2009-01-08 22:48:00,1.6166,1.61685,1.6166,1.6167,9600000.0
2009-01-08 22:49:00,1.6167,1.617,1.6167,1.6168,22800000.0
2009-01-08 22:50:00,1.6167,1.6167,1.61635,1.6165,64800000.0
2009-01-08 22:51:00,1.61625,1.61655,1.61615,1.61645,37600000.0
2009-01-08 22:52:00,1.61645,1.6166,1.61545,1.61575,79640000.0
2009-01-08 22:53:00,1.61575,1.6159,1.6155,1.6158,70600000.0
2009-01-08 22:54:00,1.6158,1.61665,1.6155,1.61655,83400000.0
2009-01-08 22:55:00,1.61665,1.61665,1.6162,1.61655,60800000.0
2009-01-08 22:56:00,1.61655,1.61675,1.6158,1.61605,72800000.0
2009-01-08 22:57:00,1.6161,1.6165,1.6161,1.6164,28600000.0
2009-01-08 22:58:00,1.6164,1.61765,1.6163,1.61765,60000000.0
2009-01-08 22:59:00,1.6177,1.6182,1.6169,1.6176,95000000.0
2009-01-08 23:00:00,1.6176,1.61885,1.61755,1.61855,117800000.0
2009-01-08 23:01:00,1.6185,1.6185,1.6174,1.6179,35800000.0
2009-01-08 23:02:00,1.6179,1.6179,1.61685,1.617,55400000.0
2009-01-08 23:03:00,1.617,1.6171,1.6164,1.61655,71200000.0
2009-01-08 23:04:00,1.6166,1.6167,1.6156,1.61565,71000000.0
2009-01-08 23:05:00,1.61555,1.61575,1.61555,1.6156,77200000.0
2009-01-08 23:06:00,1.6156,1.6156,1.6156,1.6156,51200000.0
2009-01-08 23:07:00,1.6156,1.6156,1.6156,1.6156,28800000.0
2009-01-08 23:08:00,1.6156,1.6161,1.6155,1.61605,87400000.0
2009-01-08 23:09:00,1.61605,1.61605,1.6156,1.616,59400000.0
2009-01-08 23:10:00,1.61615,1.6169,1.6159,1.6165,84800000.0
2009-01-08 23:11:00,1.61645,1.6169,1.61645,1.6168,43400000.0
2009-01-08 23:12:00,1.61685,1.6176,1.61635,1.61755,114200000.0
2009-01-08 23:13:00,1.61745,1.61875,1.61745,1.61855,89600000.0
2009-01-08 23:14:00,1.61845,1.61865,1.61785,1.6182,65600000.0
2009-01-08 23:15:00,1.61825,1.6189,1.61795,1.61865,88000000.0
2009-01-08 23:16:00,1.61865,1.61895,1.61785,1.61875,66800000.0
2009-01-08 23:17:00,1.61885,1.6191,1.6184,1.61895,81800000.0
2009-01-08 23:18:00,1.6189,1.6193,1.61815,1.61875,127200000.0
2009-01-08 23:19:00,1.6189,1.6193,1.6183,1.6193,97200000.0
2009-01-08 23:20:00,1.6193,1.61945,1.6183,1.619,49800000.0
2009-01-08 23:21:00,1.61905,1.61905,1.61835,1.6186,51800000.0
2009-01-08 23:22:00,1.61865,1.619,1.6184,1.6184,24600000.0
2009-01-08 23:23:00,1.6184,1.6186,1.6179,1.61805,49200000.0
2009-01-08 23:24:00,1.61815,1.6186,1.61785,1.6183,49000000.0
2009-01-08 23:25:00,1.6183,1.6184,1.6183,1.6184,12800000.0
2009-01-08 23:26:00,1.6184,1.6184,1.61765,1.61815,30400000.0
2009-01-08 23:27:00,1.61815,1.6189,1.61735,1.6189,75800000.0
2009-01-08 23:28:00,1.61915,1.6194,1.61885,1.6189,26200000.0
2009-01-08 23:29:00,1.61865,1.6189,1.61855,1.61865,32200000.0
2009-01-08 23:30:00,1.61855,1.61865,1.6175,1.6175,44600000.0
2009-01-08 23:31:00,1.61745,1.6181,1.61745,1.6181,25000000.0
2009-01-08 23:32:00,1.6181,1.6182,1.61755,1.6178,28200000.0
2009-01-08 23:33:00,1.6176,1.618,1.6156,1.61615,113000000.0
2009-01-08 23:34:00,1.61645,1.6167,1.6163,1.61665,63800000.0
2009-01-08 23:35:00,1.61655,1.61665,1.6164,1.61655,35600000.0
2009-01-08 23:36:00,1.61655,1.6167,1.6164,1.61665,39400000.0
2009-01-08 23:37:00,1.6167,1.61705,1.6162,1.61635,63200000.0
2009-01-08 23:38:00,1.61635,1.61665,1.61605,1.61655,29600000.0
2009-01-08 23:39:00,1.61655,1.6176,1.61655,1.61725,37600000.0
2009-01-08 23:40:00,1.61725,1.6176,1.61725,1.61755,36000000.0
2009-01-08 23:41:00,1.61725,1.61725,1.6163,1.61645,44800000.0
2009-01-08 23:42:00,1.61665,1.6172,1.61645,1.61685,46600000.0
2009-01-08 23:43:00,1.61725,1.61725,1.61615,1.61645,36600000.0
2009-01-08 23:44:00,1.61635,1.61665,1.61635,1.61655,47200000.0
2009-01-08 23:45:00,1.6165,1.6168,1.61635,1.6168,61200000.0
2009-01-08 23:46:00,1.6168,1.6168,1.61655,1.6167,49000000.0
2009-01-08 23:47:00,1.6167,1.61715,1.61665,1.61695,62400000.0
2009-01-08 23:48:00,1.61695,1.6176,1.61685,1.61745,52200000.0
2009-01-08 23:49:00,1.61715,1.61765,1.61715,1.61725,61200000.0
2009-01-08 23:50:00,1.61725,1.61735,1.61695,1.6173,56600000.0
2009-01-08 23:51:00,1.6175,1.61775,1.61735,1.61775,60400000.0
2009-01-08 23:52:00,1.6176,1.6181,1.61745,1.61805,40000000.0
2009-01-08 23:53:00,1.6181,1.61855,1.61805,1.61855,57600000.0
2009-01-08 23:54:00,1.6187,1.61905,1.61775,1.61815,96000000.0
2009-01-08 23:55:00,1.61805,1.61805,1.61685,1.6177,51600000.0
2009-01-08 23:56:00,1.61775,1.6179,1.61645,1.61665,91400000.0
2009-01-08 23:57:00,1.6166,1.6176,1.6166,1.6172,82800000.0
2009-01-08 23:58:00,1.61715,1.6175,1.61645,1.6167,107600000.0
2009-01-08 23:59:00,1.61685,1.61685,1.61645,1.61645,32200000.0
2009-01-09 00:00:00,1.61645,1.61645,1.61545,1.61575,39200000.0
2009-01-09 00:01:00,1.61575,1.61575,1.61495,1.61555,25600000.0
2009-01-09 00:02:00,1.61535,1.61565,1.615,1.61565,19200000.0
2009-01-09 00:03:00,1.61565,1.6157,1.61555,1.6156,14400000.0
2009-01-09 00:04:00,1.61565,1.6157,1.61495,1.61495,20800000.0
2009-01-09 00:05:00,1.61455,1.6155,1.61455,1.6155,27200000.0
2009-01-09 00:06:00,1.61555,1.6159,1.6149,1.6159,24000000.0
2009-01-09 00:07:00,1.61575,1.6159,1.6152,1.6159,30400000.0
2009-01-09 00:08:00,1.61585,1.6163,1.6147,1.6147,44800000.0
2009-01-09 00:09:00,1.6147,1.6158,1.6147,1.6154,64000000.0
2009-01-09 00:10:00,1.61545,1.6155,1.6153,1.61535,11200000.0
2009-01-09 00:11:00,1.61535,1.6162,1.61505,1.6162,24000000.0
2009-01-09 00:12:00,1.61575,1.61685,1.6155,1.61685,41600000.0
2009-01-09 00:13:00,1.61675,1.61695,1.61655,1.61655,8000000.0
2009-01-09 00:14:00,1.6165,1.6165,1.616,1.6163,22400000.0
2009-01-09 00:15:00,1.61625,1.6165,1.61625,1.6165,3200000.0
2009-01-09 00:16:00,1.616,1.6161,1.6159,1.616,11200000.0
2009-01-09 00:17:00,1.6165,1.61685,1.6165,1.61685,11200000.0
2009-01-09 00:18:00,1.6169,1.61705,1.6164,1.6167,65600000.0
2009-01-09 00:19:00,1.617,1.6178,1.6166,1.6178,49600000.0
2009-01-09 00:20:00,1.6178,1.61795,1.6172,1.61735,24000000.0
2009-01-09 00:21:00,1.61735,1.61785,1.6173,1.61775,22400000.0
2009-01-09 00:22:00,1.6178,1.61845,1.6177,1.61825,48000000.0
2009-01-09 00:23:00,1.6184,1.6184,1.6177,1.61815,35200000.0
2009-01-09 00:24:00,1.6182,1.6184,1.6175,1.61805,24000000.0
2009-01-09 00:25:00,1.61795,1.61795,1.61745,1.61765,16000000.0
2009-01-09 00:26:00,1.61765,1.61765,1.6176,1.61765,14400000.0
2009-01-09 00:27:00,1.61715,1.6175,1.61715,1.61745,20800000.0
2009-01-09 00:28:00,1.61745,1.6184,1.61735,1.6184,22400000.0
2009-01-09 00:29:00,1.61845,1.6187,1.61745,1.6187,48000000.0
2009-01-09 00:30:00,1.61845,1.6185,1.61695,1.61695,40600000.0
2009-01-09 00:31:00,1.6175,1.61765,1.61635,1.61635,20600000.0
2009-01-09 00:32:00,1.61655,1.6174,1.61655,1.6174,19200000.0
2009-01-09 00:33:00,1.6174,1.6174,1.61695,1.61695,9600000.0
2009-01-09 00:34:00,1.61685,1.6174,1.61685,1.61695,27200000.0
2009-01-09 00:35:00,1.61725,1.61725,1.6169,1.61695,9600000.0
2009-01-09 00:36:00,1.6171,1.6171,1.61665,1.617,14400000.0
2009-01-09 00:37:00,1.61705,1.6171,1.6165,1.617,26400000.0
2009-01-09 00:38:00,1.617,1.61705,1.617,1.61705,8000000.0
2009-01-09 00:39:00,1.6169,1.6169,1.6167,1.6169,1600000.0
2009-01-09 00:40:00,1.61715,1.61715,1.61715,1.61715,1600000.0
2009-01-09 00:41:00,1.6177,1.6177,1.6174,1.6176,1600000.0
2009-01-09 00:42:00,1.6177,1.6178,1.6176,1.6176,1600000.0
2009-01-09 00:43:00,1.6175,1.6175,1.6172,1.6172,1600000.0
2009-01-09 00:44:00,1.61725,1.61725,1.61725,1.61725,1600000.0
2009-01-09 00:45:00,1.61725,1.6176,1.61715,1.6172,11600000.0
2009-01-09 00:46:00,1.61735,1.61735,1.6172,1.6172,14400000.0
2009-01-09 00:47:00,1.6179,1.6179,1.6175,1.6176,48400000.0
2009-01-09 00:48:00,1.6175,1.6176,1.6175,1.6176,48400000.0
2009-01-09 00:49:00,1.6175,1.6181,1.6175,1.6181,48400000.0
2009-01-09 00:50:00,1.6172,1.6172,1.61585,1.61655,48400000.0
2009-01-09 00:51:00,1.6166,1.6168,1.6166,1.6167,14400000.0
2009-01-09 00:52:00,1.6164,1.6164,1.61635,1.61635,8000000.0
2009-01-09 00:54:00,1.61705,1.61705,1.61595,1.61675,16400000.0
2009-01-09 00:55:00,1.61675,1.61695,1.61575,1.6161,29600000.0
2009-01-09 00:56:00,1.6164,1.61645,1.6162,1.6162,8000000.0
2009-01-09 00:57:00,1.61615,1.61615,1.61615,1.61615,1600000.0
2009-01-09 00:58:00,1.6177,1.6177,1.6177,1.6177,22400000.0
2009-01-09 00:59:00,1.61605,1.6162,1.6158,1.61585,22400000.0
2009-01-09 01:00:00,1.61585,1.61615,1.61575,1.61615,38400000.0
2009-01-09 01:01:00,1.61615,1.617,1.61585,1.61585,56800000.0
2009-01-09 01:02:00,1.61585,1.6161,1.61575,1.616,35200000.0
2009-01-09 01:03:00,1.61595,1.61595,1.61595,1.61595,1600000.0
2009-01-09 01:04:00,1.6159,1.61605,1.6157,1.616,11200000.0
2009-01-09 01:05:00,1.61605,1.6166,1.616,1.61605,71200000.0
2009-01-09 01:06:00,1.616,1.616,1.616,1.616,11200000.0
2009-01-09 01:07:00,1.616,1.61615,1.6159,1.616,43600000.0
2009-01-09 01:08:00,1.6164,1.6164,1.6159,1.6159,11200000.0
2009-01-09 01:09:00,1.6163,1.6163,1.6163,1.6163,4800000.0
2009-01-09 01:10:00,1.61635,1.61645,1.6162,1.6164,41600000.0
2009-01-09 01:11:00,1.6164,1.6164,1.61635,1.61635,9600000.0
2009-01-09 01:12:00,1.6164,1.6166,1.6159,1.6165,46400000.0
2009-01-09 01:13:00,1.6166,1.6166,1.6159,1.616,78400000.0
2009-01-09 01:14:00,1.61615,1.61615,1.6159,1.616,27200000.0
2009-01-09 01:15:00,1.616,1.616,1.616,1.616,12800000.0
2009-01-09 01:16:00,1.616,1.616,1.6159,1.616,40000000.0
2009-01-09 01:17:00,1.616,1.6165,1.61595,1.6165,70400000.0
2009-01-09 01:18:00,1.61655,1.61665,1.6159,1.6162,52800000.0
2009-01-09 01:19:00,1.6162,1.6162,1.6159,1.6159,152000000.0
2009-01-09 01:20:00,1.616,1.616,1.6159,1.616,19200000.0
2009-01-09 01:21:00,1.616,1.61605,1.616,1.61605,25600000.0
2009-01-09 01:22:00,1.616,1.616,1.616,1.616,110400000.0
2009-01-09 01:23:00,1.616,1.616,1.616,1.616,67200000.0
2009-01-09 01:24:00,1.616,1.61625,1.6159,1.6159,40000000.0
2009-01-09 01:25:00,1.6162,1.6162,1.616,1.6162,17600000.0
2009-01-09 01:26:00,1.6163,1.6163,1.616,1.616,59200000.0
2009-01-09 01:27:00,1.616,1.616,1.616,1.616,73600000.0
2009-01-09 01:28:00,1.616,1.616,1.616,1.616,3200000.0
2009-01-09 01:29:00,1.616,1.616,1.616,1.616,22400000.0
2009-01-09 01:30:00,1.61605,1.61625,1.616,1.61605,33600000.0
2009-01-09 01:31:00,1.6161,1.6161,1.6161,1.6161,1600000.0
2009-01-09 01:32:00,1.61605,1.61605,1.616,1.616,3200000.0
2009-01-09 01:33:00,1.61595,1.61615,1.61595,1.61615,14800000.0
2009-01-09 01:34:00,1.61605,1.61605,1.61605,1.61605,1600000.0
2009-01-09 01:35:00,1.61605,1.61615,1.61595,1.61615,4800000.0
2009-01-09 01:36:00,1.6161,1.6161,1.6159,1.6161,9600000.0
2009-01-09 01:37:00,1.61605,1.61615,1.61605,1.61615,4800000.0
2009-01-09 01:38:00,1.6162,1.61715,1.6162,1.61695,52800000.0
2009-01-09 01:39:00,1.6169,1.6169,1.6167,1.61685,27200000.0
2009-01-09 01:40:00,1.6168,1.61775,1.6168,1.6177,41600000.0
2009-01-09 01:41:00,1.61765,1.618,1.61755,1.6177,14400000.0
2009-01-09 01:42:00,1.6178,1.6179,1.61765,1.61765,30400000.0
2009-01-09 01:43:00,1.6175,1.6175,1.6173,1.61735,9600000.0
2009-01-09 01:44:00,1.6172,1.61765,1.6169,1.61765,60000000.0
2009-01-09 01:45:00,1.61755,1.61815,1.6175,1.618,59200000.0
2009-01-09 01:46:00,1.61765,1.6181,1.61735,1.618,22400000.0
2009-01-09 01:47:00,1.6181,1.6181,1.6175,1.61765,24000000.0
2009-01-09 01:48:00,1.6176,1.6177,1.61755,1.6177,4800000.0
2009-01-09 01:49:00,1.618,1.6182,1.618,1.6182,4800000.0
2009-01-09 01:50:00,1.6181,1.6181,1.6179,1.618,4800000.0
2009-01-09 01:51:00,1.61895,1.61895,1.6177,1.6178,35200000.0
2009-01-09 01:52:00,1.6178,1.61785,1.61755,1.6178,20800000.0
2009-01-09 01:53:00,1.61765,1.61775,1.61745,1.6176,52800000.0
2009-01-09 01:54:00,1.6176,1.61765,1.61735,1.6175,27200000.0
2009-01-09 01:55:00,1.6175,1.6177,1.6175,1.6177,12800000.0
2009-01-09 01:56:00,1.6177,1.6178,1.6176,1.6178,16000000.0
2009-01-09 01:57:00,1.6177,1.61815,1.61745,1.61745,34000000.0
2009-01-09 01:58:00,1.6178,1.61785,1.6177,1.6177,9600000.0
2009-01-09 01:59:00,1.6167,1.6167,1.6163,1.6166,77200000.0
2009-01-09 02:00:00,1.6179,1.6179,1.616,1.616,77200000.0
2009-01-09 02:01:00,1.6161,1.61625,1.616,1.616,187200000.0
2009-01-09 02:02:00,1.616,1.61715,1.616,1.61715,74200000.0
2009-01-09 02:03:00,1.6172,1.6175,1.617,1.6174,12800000.0
2009-01-09 02:04:00,1.6173,1.6174,1.6173,1.6174,3200000.0
2009-01-09 02:05:00,1.6174,1.6174,1.61705,1.61705,9600000.0
2009-01-09 02:06:00,1.617,1.6171,1.61625,1.61645,61200000.0
2009-01-09 02:07:00,1.6164,1.61685,1.6159,1.61615,116400000.0
2009-01-09 02:08:00,1.61615,1.61665,1.616,1.6163,123200000.0
2009-01-09 02:09:00,1.6164,1.61665,1.616,1.6166,48000000.0
2009-01-09 02:10:00,1.61665,1.61765,1.6165,1.61705,55800000.0
2009-01-09 02:11:00,1.6171,1.61725,1.61665,1.6172,52000000.0
2009-01-09 02:12:00,1.61705,1.6171,1.6169,1.6171,25600000.0
2009-01-09 02:13:00,1.6172,1.61795,1.6172,1.61785,29000000.0
2009-01-09 02:14:00,1.61795,1.6182,1.61745,1.6182,33200000.0
2009-01-09 02:15:00,1.6178,1.6183,1.61675,1.6177,113400000.0
2009-01-09 02:16:00,1.61745,1.61745,1.616,1.616,116400000.0
2009-01-09 02:17:00,1.616,1.6164,1.6159,1.616,107200000.0
2009-01-09 02:18:00,1.616,1.6165,1.616,1.61625,168000000.0
2009-01-09 02:19:00,1.61635,1.61725,1.616,1.61725,125600000.0
2009-01-09 02:20:00,1.61695,1.61775,1.61695,1.61735,98400000.0
2009-01-09 02:21:00,1.6174,1.6174,1.616,1.617,64400000.0
2009-01-09 02:22:00,1.61665,1.61665,1.616,1.6161,68000000.0
2009-01-09 02:23:00,1.61625,1.61645,1.6159,1.61625,110000000.0
2009-01-09 02:24:00,1.6163,1.61645,1.6159,1.6163,36400000.0
2009-01-09 02:25:00,1.6163,1.61665,1.6159,1.61665,53400000.0
2009-01-09 02:26:00,1.6167,1.61735,1.6167,1.61695,112000000.0
2009-01-09 02:27:00,1.61655,1.61685,1.61615,1.6167,60400000.0
2009-01-09 02:28:00,1.61675,1.61685,1.61645,1.61685,49200000.0
2009-01-09 02:29:00,1.6168,1.61805,1.6166,1.61805,144200000.0
2009-01-09 02:30:00,1.61795,1.618,1.61715,1.61745,46400000.0
2009-01-09 02:31:00,1.61715,1.6175,1.6169,1.61695,32000000.0
2009-01-09 02:32:00,1.61715,1.6184,1.6167,1.61735,204800000.0
2009-01-09 02:33:00,1.61725,1.61725,1.6164,1.61695,45600000.0
2009-01-09 02:34:00,1.6169,1.617,1.61605,1.6168,64200000.0
2009-01-09 02:35:00,1.61695,1.617,1.6164,1.61665,52800000.0
2009-01-09 02:36:00,1.6167,1.6167,1.616,1.616,92000000.0
2009-01-09 02:37:00,1.616,1.61625,1.616,1.61615,103800000.0
2009-01-09 02:38:00,1.6162,1.6165,1.616,1.6165,106800000.0
2009-01-09 02:39:00,1.6165,1.61675,1.61605,1.61665,83600000.0
2009-01-09 02:40:00,1.61675,1.6174,1.61645,1.61735,55000000.0
2009-01-09 02:41:00,1.61705,1.61755,1.6169,1.61755,48400000.0
2009-01-09 02:42:00,1.61745,1.6178,1.61725,1.6177,47600000.0
2009-01-09 02:43:00,1.6177,1.618,1.61685,1.6169,71800000.0
2009-01-09 02:44:00,1.6173,1.61765,1.6173,1.6176,20800000.0
2009-01-09 02:45:00,1.6177,1.6177,1.6159,1.6165,106600000.0
2009-01-09 02:46:00,1.6164,1.6166,1.6159,1.61635,48400000.0
2009-01-09 02:47:00,1.61635,1.61655,1.616,1.6162,41600000.0
2009-01-09 02:48:00,1.61625,1.61655,1.61595,1.6164,119200000.0
2009-01-09 02:49:00,1.6164,1.61645,1.616,1.61635,54400000.0
2009-01-09 02:50:00,1.616,1.6165,1.616,1.6163,72000000.0
2009-01-09 02:51:00,1.6162,1.6165,1.6161,1.6161,27200000.0
2009-01-09 02:52:00,1.6161,1.6162,1.616,1.61615,110400000.0
2009-01-09 02:53:00,1.6162,1.6163,1.6161,1.6163,14400000.0
2009-01-09 02:54:00,1.61625,1.61705,1.61615,1.61685,119600000.0
2009-01-09 02:55:00,1.61725,1.61725,1.6159,1.616,170400000.0
2009-01-09 02:56:00,1.616,1.6163,1.616,1.616,139600000.0
2009-01-09 02:57:00,1.616,1.61655,1.616,1.616,78400000.0
2009-01-09 02:58:00,1.616,1.61675,1.616,1.61675,76600000.0
2009-01-09 02:59:00,1.6166,1.61675,1.61605,1.61675,22400000.0
2009-01-09 03:00:00,1.61675,1.61735,1.61625,1.61735,57600000.0
2009-01-09 03:01:00,1.6174,1.6177,1.6167,1.6173,65600000.0
2009-01-09 03:02:00,1.61725,1.61725,1.6162,1.61625,71000000.0
2009-01-09 03:03:00,1.6163,1.61675,1.6163,1.6166,17600000.0
2009-01-09 03:04:00,1.61655,1.61655,1.616,1.616,99200000.0
2009-01-09 03:05:00,1.616,1.61605,1.616,1.61605,56000000.0
2009-01-09 03:06:00,1.61605,1.6163,1.616,1.616,27200000.0
2009-01-09 03:07:00,1.616,1.6162,1.61585,1.6162,100800000.0
2009-01-09 03:08:00,1.6165,1.6165,1.6165,1.6165,78400000.0
2009-01-09 03:09:00,1.6165,1.6167,1.6156,1.6167,44800000.0
2009-01-09 03:10:00,1.6167,1.6167,1.6167,1.6167,22400000.0
2009-01-09 03:11:00,1.6167,1.6167,1.6167,1.6167,51200000.0
2009-01-09 03:12:00,1.6167,1.6167,1.6167,1.6167,102400000.0
2009-01-09 03:13:00,1.6167,1.6167,1.6167,1.6167,99200000.0
2009-01-09 03:14:00,1.6167,1.6167,1.6167,1.6167,70400000.0
2009-01-09 03:15:00,1.6167,1.6171,1.6166,1.6171,126800000.0
2009-01-09 03:16:00,1.61715,1.61715,1.6167,1.6171,57600000.0
2009-01-09 03:17:00,1.61715,1.61715,1.6167,1.6167,57600000.0
2009-01-09 03:18:00,1.6167,1.6167,1.6167,1.6167,28800000.0
2009-01-09 03:19:00,1.6167,1.61685,1.6167,1.6167,49600000.0
2009-01-09 03:20:00,1.6167,1.6167,1.6167,1.6167,80000000.0
2009-01-09 03:21:00,1.6167,1.6167,1.6167,1.6167,57600000.0
2009-01-09 03:22:00,1.6167,1.6167,1.6167,1.6167,54400000.0
2009-01-09 03:23:00,1.6167,1.6167,1.6167,1.6167,44800000.0
2009-01-09 03:24:00,1.6167,1.6167,1.6167,1.6167,32000000.0
2009-01-09 03:25:00,1.6167,1.6167,1.6167,1.6167,60800000.0
2009-01-09 03:26:00,1.6167,1.6168,1.6167,1.6167,107200000.0
2009-01-09 03:27:00,1.6167,1.6175,1.6167,1.61745,65000000.0
2009-01-09 03:28:00,1.6174,1.6174,1.6167,1.61715,67200000.0
2009-01-09 03:29:00,1.61725,1.6178,1.6167,1.6173,105400000.0
2009-01-09 03:30:00,1.6174,1.61755,1.6169,1.61695,19200000.0
2009-01-09 03:31:00,1.61695,1.6175,1.61695,1.6175,32600000.0
2009-01-09 03:32:00,1.6174,1.61775,1.61675,1.61765,87200000.0
2009-01-09 03:33:00,1.617,1.61785,1.617,1.6178,54800000.0
2009-01-09 03:34:00,1.61775,1.6178,1.617,1.61765,45600000.0
2009-01-09 03:35:00,1.6178,1.6178,1.61725,1.61745,21200000.0
2009-01-09 03:36:00,1.6175,1.6179,1.6172,1.61755,69200000.0
2009-01-09 03:37:00,1.61765,1.61765,1.61705,1.6174,45600000.0
2009-01-09 03:38:00,1.61735,1.61745,1.61695,1.6173,38400000.0
2009-01-09 03:39:00,1.61725,1.618,1.6169,1.61785,51000000.0
2009-01-09 03:40:00,1.61785,1.618,1.61755,1.618,16000000.0
2009-01-09 03:41:00,1.6179,1.6179,1.61755,1.61775,27200000.0
2009-01-09 03:42:00,1.61775,1.61775,1.6176,1.61775,9600000.0
2009-01-09 03:43:00,1.61765,1.61805,1.61765,1.61795,16000000.0
2009-01-09 03:44:00,1.6181,1.61815,1.6176,1.618,31600000.0
2009-01-09 03:45:00,1.61805,1.61805,1.61805,1.61805,1600000.0
2009-01-09 03:46:00,1.61765,1.61765,1.6173,1.61765,9600000.0
2009-01-09 03:47:00,1.61775,1.6178,1.6172,1.6178,17600000.0
2009-01-09 03:48:00,1.61785,1.61805,1.61785,1.618,9600000.0
2009-01-09 03:49:00,1.618,1.6181,1.6177,1.61795,24000000.0
2009-01-09 03:50:00,1.61775,1.61805,1.61735,1.6177,35200000.0
2009-01-09 03:51:00,1.6177,1.61775,1.6174,1.6177,20800000.0
2009-01-09 03:52:00,1.61765,1.61795,1.61765,1.61795,28800000.0
2009-01-09 03:53:00,1.61785,1.618,1.61785,1.6179,8000000.0
2009-01-09 03:54:00,1.61805,1.61805,1.61795,1.61795,17600000.0
2009-01-09 03:55:00,1.61795,1.61795,1.61775,1.6178,11200000.0
2009-01-09 03:56:00,1.6177,1.61775,1.6174,1.6175,22400000.0
2009-01-09 03:57:00,1.61765,1.61765,1.61745,1.61745,17600000.0
2009-01-09 03:58:00,1.6175,1.61765,1.61735,1.61755,30400000.0
2009-01-09 03:59:00,1.6175,1.6175,1.61745,1.61745,3200000.0
2009-01-09 04:00:00,1.61745,1.61765,1.61725,1.61725,32000000.0
2009-01-09 04:01:00,1.6175,1.61755,1.61735,1.61745,17600000.0
2009-01-09 04:02:00,1.61745,1.618,1.61725,1.6178,51200000.0
2009-01-09 04:03:00,1.6178,1.6178,1.61775,1.61775,3200000.0
2009-01-09 04:04:00,1.6178,1.6178,1.6176,1.6176,16000000.0
2009-01-09 04:05:00,1.61765,1.61775,1.61745,1.6176,9600000.0
2009-01-09 04:06:00,1.6175,1.6176,1.61725,1.6176,28800000.0
2009-01-09 04:07:00,1.61755,1.61755,1.6173,1.6173,33600000.0
2009-01-09 04:08:00,1.6173,1.6174,1.6172,1.6173,24000000.0
2009-01-09 04:09:00,1.6173,1.6175,1.61725,1.6173,9600000.0
2009-01-09 04:10:00,1.6174,1.6174,1.6174,1.6174,1600000.0
2009-01-09 04:11:00,1.6174,1.6175,1.6174,1.6174,8000000.0
2009-01-09 04:12:00,1.6175,1.6175,1.6173,1.6174,28800000.0
2009-01-09 04:13:00,1.6175,1.61815,1.61745,1.61805,33600000.0
2009-01-09 04:14:00,1.618,1.618,1.61725,1.61725,24000000.0
2009-01-09 04:15:00,1.61725,1.61765,1.6171,1.6172,72000000.0
2009-01-09 04:16:00,1.61735,1.61745,1.61735,1.61745,9600000.0
2009-01-09 04:17:00,1.61735,1.61765,1.6173,1.6176,22400000.0
2009-01-09 04:18:00,1.6175,1.6176,1.61715,1.61745,27200000.0
2009-01-09 04:19:00,1.61755,1.61755,1.61755,1.61755,1600000.0
2009-01-09 04:20:00,1.61755,1.61755,1.61725,1.61745,9600000.0
2009-01-09 04:21:00,1.61745,1.61745,1.6174,1.61745,11200000.0
2009-01-09 04:22:00,1.6175,1.6176,1.6175,1.6176,9600000.0
2009-01-09 04:23:00,1.6173,1.61805,1.6173,1.6176,20800000.0
2009-01-09 04:24:00,1.6179,1.618,1.61775,1.61795,20800000.0
2009-01-09 04:25:00,1.61805,1.6183,1.61805,1.6182,20800000.0
2009-01-09 04:26:00,1.61825,1.61825,1.61785,1.61805,36800000.0
2009-01-09 04:27:00,1.61775,1.61775,1.6175,1.6176,22400000.0
2009-01-09 04:28:00,1.61765,1.61805,1.6171,1.6173,67200000.0
2009-01-09 04:29:00,1.61735,1.6177,1.617,1.6177,57600000.0
2009-01-09 04:30:00,1.61785,1.6181,1.6176,1.6176,44800000.0
2009-01-09 04:31:00,1.61765,1.61765,1.6172,1.6174,57600000.0
2009-01-09 04:32:00,1.61745,1.6176,1.61685,1.61685,17600000.0
2009-01-09 04:33:00,1.61715,1.61785,1.61705,1.6174,70400000.0
2009-01-09 04:34:00,1.61755,1.6179,1.61745,1.61785,14400000.0
2009-01-09 04:35:00,1.6179,1.6183,1.6179,1.6183,24000000.0
2009-01-09 04:36:00,1.61785,1.6184,1.6173,1.61825,62800000.0
2009-01-09 04:37:00,1.61775,1.6182,1.6175,1.6175,22400000.0
2009-01-09 04:38:00,1.61735,1.61745,1.61705,1.6171,27200000.0
2009-01-09 04:39:00,1.61705,1.6178,1.61705,1.6178,24000000.0
2009-01-09 04:40:00,1.6179,1.61815,1.6175,1.61815,22400000.0
2009-01-09 04:41:00,1.618,1.6181,1.6176,1.6179,19200000.0
2009-01-09 04:42:00,1.6178,1.6178,1.61755,1.61755,12800000.0
2009-01-09 04:43:00,1.61755,1.61765,1.61755,1.61755,6400000.0
2009-01-09 04:44:00,1.61755,1.61755,1.61705,1.61715,32000000.0
2009-01-09 04:45:00,1.6172,1.6173,1.61705,1.6172,16000000.0
2009-01-09 04:46:00,1.6172,1.61755,1.6172,1.61755,24000000.0
2009-01-09 04:47:00,1.61765,1.6178,1.61735,1.61765,38400000.0
2009-01-09 04:48:00,1.61775,1.6182,1.61765,1.61765,24000000.0
2009-01-09 04:49:00,1.6178,1.6179,1.6177,1.61785,12800000.0
2009-01-09 04:50:00,1.6179,1.6183,1.6179,1.6179,9600000.0
2009-01-09 04:51:00,1.61815,1.61815,1.6175,1.61755,14400000.0
2009-01-09 04:52:00,1.6171,1.6175,1.6169,1.61715,62400000.0
2009-01-09 04:53:00,1.61715,1.61725,1.6167,1.61675,86400000.0
2009-01-09 04:54:00,1.61675,1.617,1.61645,1.617,80000000.0
2009-01-09 04:55:00,1.617,1.617,1.617,1.617,25600000.0
2009-01-09 04:56:00,1.617,1.617,1.617,1.617,19200000.0
2009-01-09 04:57:00,1.617,1.617,1.617,1.617,41600000.0
2009-01-09 04:58:00,1.617,1.617,1.617,1.617,3200000.0
2009-01-09 04:59:00,1.617,1.617,1.617,1.617,3200000.0
2009-01-09 05:00:00,1.617,1.617,1.617,1.617,19200000.0
2009-01-09 05:01:00,1.617,1.617,1.617,1.617,73600000.0
2009-01-09 05:02:00,1.617,1.617,1.617,1.617,3200000.0
2009-01-09 05:03:00,1.617,1.617,1.6156,1.617,125600000.0
2009-01-09 05:04:00,1.617,1.61725,1.617,1.617,40000000.0
2009-01-09 05:05:00,1.61715,1.61715,1.61695,1.61695,4800000.0
2009-01-09 05:06:00,1.61715,1.6175,1.61715,1.61725,24000000.0
2009-01-09 05:07:00,1.61725,1.6175,1.61715,1.6174,35200000.0
2009-01-09 05:08:00,1.61745,1.6176,1.6174,1.6175,11200000.0
2009-01-09 05:09:00,1.61735,1.61805,1.61735,1.6177,40000000.0
2009-01-09 05:10:00,1.6177,1.6183,1.6177,1.6183,43200000.0
2009-01-09 05:11:00,1.6184,1.6184,1.6176,1.6179,41600000.0
2009-01-09 05:12:00,1.61785,1.61785,1.6176,1.61765,16000000.0
2009-01-09 05:13:00,1.61755,1.61785,1.61755,1.61785,24000000.0
2009-01-09 05:14:00,1.6178,1.61795,1.6176,1.61785,17600000.0
2009-01-09 05:15:00,1.6179,1.61815,1.6178,1.61815,14400000.0
2009-01-09 05:16:00,1.61815,1.61815,1.61815,1.61815,1600000.0
2009-01-09 05:17:00,1.61815,1.61815,1.61815,1.61815,1600000.0
2009-01-09 05:18:00,1.6181,1.61815,1.61795,1.61815,6400000.0
2009-01-09 05:19:00,1.618,1.6181,1.61775,1.61775,8000000.0
2009-01-09 05:20:00,1.6178,1.618,1.61745,1.61785,22400000.0
2009-01-09 05:21:00,1.6179,1.6179,1.6177,1.6178,8000000.0
2009-01-09 05:22:00,1.61775,1.61805,1.61775,1.618,6400000.0
2009-01-09 05:23:00,1.61805,1.6181,1.61805,1.6181,3200000.0
2009-01-09 05:24:00,1.6181,1.6186,1.6181,1.6186,8800000.0
2009-01-09 05:25:00,1.6186,1.6186,1.618,1.6184,36740000.0
2009-01-09 05:26:00,1.6184,1.6186,1.6181,1.6183,44040000.0
2009-01-09 05:27:00,1.6182,1.6183,1.61805,1.6182,11200000.0
2009-01-09 05:28:00,1.61825,1.61825,1.61695,1.61695,38400000.0
2009-01-09 05:29:00,1.6169,1.6173,1.6169,1.61715,54400000.0
2009-01-09 05:30:00,1.6171,1.6171,1.61575,1.617,170400000.0
2009-01-09 05:31:00,1.61705,1.61715,1.6169,1.617,41600000.0
2009-01-09 05:32:00,1.61695,1.6175,1.61695,1.617,43200000.0
2009-01-09 05:33:00,1.617,1.617,1.617,1.617,60800000.0
2009-01-09 05:34:00,1.617,1.61765,1.61695,1.617,136000000.0
2009-01-09 05:35:00,1.617,1.617,1.617,1.617,76800000.0
2009-01-09 05:36:00,1.617,1.617,1.617,1.617,139200000.0
2009-01-09 05:37:00,1.617,1.6172,1.61595,1.6172,65400000.0
2009-01-09 05:38:00,1.61735,1.61735,1.61595,1.6171,85200000.0
2009-01-09 05:39:00,1.61725,1.61725,1.6169,1.6171,16000000.0
2009-01-09 05:40:00,1.61715,1.6176,1.61715,1.6174,49600000.0
2009-01-09 05:41:00,1.6175,1.61785,1.61705,1.61745,96000000.0
2009-01-09 05:42:00,1.6175,1.6179,1.61745,1.61775,51200000.0
2009-01-09 05:43:00,1.6178,1.61815,1.6176,1.6176,65600000.0
2009-01-09 05:44:00,1.61775,1.61835,1.61775,1.6182,30400000.0
2009-01-09 05:45:00,1.61825,1.6184,1.61825,1.6184,24000000.0
2009-01-09 05:46:00,1.61845,1.61845,1.61805,1.6183,32000000.0
2009-01-09 05:47:00,1.6182,1.6182,1.6172,1.61745,54400000.0
2009-01-09 05:48:00,1.6177,1.61815,1.6175,1.6175,35200000.0
2009-01-09 05:49:00,1.6174,1.61745,1.6174,1.6174,6400000.0
2009-01-09 05:50:00,1.61755,1.61765,1.6174,1.61755,17600000.0
2009-01-09 05:51:00,1.6175,1.6178,1.61705,1.61735,80400000.0
2009-01-09 05:52:00,1.61755,1.61795,1.61715,1.61735,81600000.0
2009-01-09 05:53:00,1.6174,1.61795,1.61735,1.61785,57600000.0
2009-01-09 05:54:00,1.6178,1.6178,1.61775,1.61775,8000000.0
2009-01-09 05:55:00,1.618,1.6185,1.6179,1.6184,22400000.0
2009-01-09 05:56:00,1.6182,1.6186,1.6177,1.61825,101800000.0
2009-01-09 05:57:00,1.61805,1.6185,1.61775,1.6182,50400000.0
2009-01-09 05:58:00,1.6183,1.61845,1.6176,1.61765,65600000.0
2009-01-09 05:59:00,1.61785,1.61805,1.617,1.61705,49600000.0
2009-01-09 06:00:00,1.61685,1.61745,1.6168,1.61725,90000000.0
2009-01-09 06:01:00,1.61735,1.6176,1.61735,1.6176,24000000.0
2009-01-09 06:02:00,1.61745,1.6179,1.61745,1.6176,52800000.0
2009-01-09 06:03:00,1.61775,1.6183,1.6175,1.6175,52800000.0
2009-01-09 06:04:00,1.6172,1.61735,1.61695,1.6173,32000000.0
2009-01-09 06:05:00,1.61775,1.61785,1.6175,1.6175,22400000.0
2009-01-09 06:06:00,1.61755,1.61755,1.6175,1.6175,9600000.0
2009-01-09 06:07:00,1.61755,1.61755,1.61745,1.61745,12800000.0
2009-01-09 06:08:00,1.6177,1.618,1.6176,1.618,20800000.0
2009-01-09 06:09:00,1.618,1.618,1.61695,1.61735,40000000.0
2009-01-09 06:10:00,1.617,1.6176,1.6169,1.6172,67200000.0
2009-01-09 06:11:00,1.6172,1.61765,1.6172,1.6172,35200000.0
2009-01-09 06:12:00,1.6172,1.61725,1.6172,1.6172,91200000.0
2009-01-09 06:13:00,1.6172,1.6174,1.6172,1.6173,56000000.0
2009-01-09 06:14:00,1.61725,1.61725,1.6172,1.6172,41600000.0
2009-01-09 06:15:00,1.6172,1.618,1.6172,1.6176,38400000.0
2009-01-09 06:16:00,1.6175,1.61755,1.6172,1.61725,9600000.0
2009-01-09 06:17:00,1.61745,1.61745,1.61715,1.6173,9600000.0
2009-01-09 06:18:00,1.61735,1.6175,1.61715,1.6173,22400000.0
2009-01-09 06:19:00,1.61725,1.61765,1.61725,1.61745,28800000.0
2009-01-09 06:20:00,1.6175,1.6175,1.6172,1.61735,56000000.0
2009-01-09 06:21:00,1.6172,1.6175,1.6172,1.6172,43200000.0
2009-01-09 06:22:00,1.61725,1.61755,1.6171,1.61725,60800000.0
2009-01-09 06:23:00,1.6176,1.6179,1.6175,1.61775,36800000.0
2009-01-09 06:24:00,1.6175,1.61795,1.61735,1.61785,35200000.0
2009-01-09 06:25:00,1.61775,1.61785,1.6173,1.61765,40000000.0
2009-01-09 06:26:00,1.61775,1.61775,1.6173,1.61745,36800000.0
2009-01-09 06:27:00,1.61735,1.6176,1.61735,1.61745,27200000.0
2009-01-09 06:28:00,1.6176,1.61775,1.61745,1.61775,24000000.0
2009-01-09 06:29:00,1.6176,1.6178,1.6176,1.61775,17600000.0
2009-01-09 06:30:00,1.6178,1.618,1.6176,1.6176,28800000.0
2009-01-09 06:31:00,1.61765,1.61765,1.6175,1.61755,28800000.0
2009-01-09 06:32:00,1.61745,1.61765,1.61735,1.61745,30400000.0
2009-01-09 06:33:00,1.6174,1.61765,1.61715,1.6174,57600000.0
2009-01-09 06:34:00,1.61725,1.6178,1.61725,1.61725,54400000.0
2009-01-09 06:35:00,1.6177,1.618,1.61715,1.618,68800000.0
2009-01-09 06:36:00,1.61795,1.6181,1.6175,1.6179,30400000.0
2009-01-09 06:37:00,1.61795,1.61795,1.6177,1.6178,19200000.0
2009-01-09 06:38:00,1.6179,1.618,1.61775,1.618,25600000.0
2009-01-09 06:39:00,1.618,1.6183,1.61785,1.61825,19200000.0
2009-01-09 06:40:00,1.6183,1.61855,1.618,1.6182,30400000.0
2009-01-09 06:41:00,1.61825,1.61825,1.6171,1.6172,57600000.0
2009-01-09 06:42:00,1.6172,1.6173,1.6171,1.6172,33600000.0
2009-01-09 06:43:00,1.61725,1.61725,1.61715,1.6172,49600000.0
2009-01-09 06:44:00,1.6172,1.61735,1.61715,1.61735,38400000.0
2009-01-09 06:45:00,1.61735,1.61735,1.6172,1.6172,20800000.0
2009-01-09 06:46:00,1.6172,1.6172,1.6172,1.6172,65600000.0
2009-01-09 06:47:00,1.6172,1.6172,1.6172,1.6172,48000000.0
2009-01-09 06:48:00,1.6172,1.6172,1.6172,1.6172,38400000.0
2009-01-09 06:49:00,1.6172,1.6172,1.6172,1.6172,134400000.0
2009-01-09 06:50:00,1.6172,1.6172,1.6172,1.6172,38400000.0
2009-01-09 06:51:00,1.6172,1.6172,1.61715,1.6172,49600000.0
2009-01-09 06:52:00,1.6172,1.6172,1.6172,1.6172,4800000.0
2009-01-09 06:53:00,1.6172,1.6172,1.6172,1.6172,38400000.0
2009-01-09 06:54:00,1.6172,1.6172,1.6172,1.6172,48000000.0
2009-01-09 06:55:00,1.6172,1.6172,1.6172,1.6172,19200000.0
2009-01-09 06:56:00,1.6172,1.6172,1.6172,1.6172,62400000.0
2009-01-09 06:57:00,1.6172,1.6172,1.6172,1.6172,81600000.0
2009-01-09 06:58:00,1.6172,1.61725,1.6171,1.6171,59200000.0
2009-01-09 06:59:00,1.61715,1.6172,1.6171,1.6172,102400000.0
2009-01-09 07:00:00,1.6172,1.6172,1.6167,1.6167,9600000.0
2009-01-09 07:01:00,1.6166,1.6168,1.6166,1.61675,22400000.0
2009-01-09 07:02:00,1.6167,1.6169,1.6167,1.61685,20800000.0
2009-01-09 07:03:00,1.6169,1.6169,1.6169,1.6169,1600000.0
2009-01-09 07:04:00,1.61695,1.61695,1.6166,1.61675,52800000.0
2009-01-09 07:05:00,1.6168,1.6171,1.61675,1.6171,35200000.0
2009-01-09 07:06:00,1.6171,1.6171,1.6171,1.6171,1600000.0
2009-01-09 07:07:00,1.61715,1.6173,1.61715,1.6172,25600000.0
2009-01-09 07:08:00,1.6173,1.6173,1.6171,1.6172,24000000.0
2009-01-09 07:09:00,1.61725,1.618,1.61725,1.6179,60800000.0
2009-01-09 07:10:00,1.61785,1.61805,1.61775,1.61785,27200000.0
2009-01-09 07:11:00,1.6178,1.61815,1.6178,1.6181,17600000.0
2009-01-09 07:12:00,1.61815,1.6183,1.6181,1.61815,28800000.0
2009-01-09 07:13:00,1.61825,1.6188,1.6179,1.6188,68800000.0
2009-01-09 07:14:00,1.61875,1.6193,1.6185,1.6193,28800000.0
2009-01-09 07:15:00,1.6194,1.6201,1.6193,1.61985,70400000.0
2009-01-09 07:16:00,1.61995,1.62005,1.61955,1.61955,33600000.0
2009-01-09 07:17:00,1.6196,1.61965,1.6189,1.61925,56000000.0
2009-01-09 07:18:00,1.6192,1.61925,1.6192,1.6192,8000000.0
2009-01-09 07:19:00,1.61915,1.61955,1.61875,1.61945,43200000.0
2009-01-09 07:20:00,1.6195,1.6195,1.61915,1.61925,62400000.0
2009-01-09 07:21:00,1.6192,1.61925,1.61885,1.61885,30400000.0
2009-01-09 07:22:00,1.61885,1.61915,1.6186,1.619,72000000.0
2009-01-09 07:23:00,1.61915,1.61915,1.61855,1.619,72000000.0
2009-01-09 07:24:00,1.619,1.619,1.61895,1.61895,11200000.0
2009-01-09 07:25:00,1.61885,1.6191,1.61855,1.61855,86400000.0
2009-01-09 07:26:00,1.61855,1.61865,1.61845,1.61845,54400000.0
2009-01-09 07:27:00,1.61845,1.61845,1.61695,1.61695,14400000.0
2009-01-09 07:28:00,1.6169,1.61855,1.61665,1.61855,86400000.0
2009-01-09 07:29:00,1.61855,1.6186,1.6172,1.6181,125800000.0
2009-01-09 07:30:00,1.61815,1.6194,1.61815,1.6191,59200000.0
2009-01-09 07:31:00,1.6193,1.6193,1.6179,1.6192,99200000.0
2009-01-09 07:32:00,1.61925,1.6193,1.6186,1.61915,73600000.0
2009-01-09 07:33:00,1.61925,1.61925,1.618,1.61835,86400000.0
2009-01-09 07:34:00,1.6183,1.61855,1.61805,1.61835,40000000.0
2009-01-09 07:35:00,1.61835,1.6187,1.6181,1.61845,52800000.0
2009-01-09 07:36:00,1.61855,1.61895,1.6182,1.6189,78400000.0
2009-01-09 07:37:00,1.6189,1.6189,1.6183,1.6189,54400000.0
2009-01-09 07:38:00,1.61895,1.61935,1.61895,1.61925,41600000.0
2009-01-09 07:39:00,1.6192,1.6195,1.61905,1.61925,57600000.0
2009-01-09 07:40:00,1.6193,1.6201,1.61925,1.62005,65600000.0
2009-01-09 07:41:00,1.6201,1.62025,1.61935,1.6199,59200000.0
2009-01-09 07:42:00,1.6199,1.62025,1.61985,1.62025,20800000.0
2009-01-09 07:43:00,1.62025,1.6205,1.6201,1.62035,32000000.0
2009-01-09 07:44:00,1.62,1.6202,1.62,1.6202,16000000.0
2009-01-09 07:45:00,1.6204,1.6204,1.62,1.6203,28800000.0
2009-01-09 07:46:00,1.6202,1.6202,1.61825,1.6189,59200000.0
2009-01-09 07:47:00,1.619,1.619,1.6182,1.61865,88000000.0
2009-01-09 07:48:00,1.6187,1.61935,1.6182,1.6193,64000000.0
2009-01-09 07:49:00,1.61935,1.61935,1.6191,1.61935,28800000.0
2009-01-09 07:50:00,1.6193,1.61945,1.6188,1.61945,40000000.0
2009-01-09 07:51:00,1.61945,1.61945,1.61895,1.61915,73600000.0
2009-01-09 07:52:00,1.61915,1.61935,1.6191,1.6191,60800000.0
2009-01-09 07:53:00,1.6191,1.6194,1.6187,1.61925,88000000.0
2009-01-09 07:54:00,1.61935,1.61945,1.61925,1.61925,75200000.0
2009-01-09 07:55:00,1.61935,1.61945,1.619,1.6192,30400000.0
2009-01-09 07:56:00,1.6191,1.61975,1.6191,1.61955,91200000.0
2009-01-09 07:57:00,1.6197,1.6197,1.6186,1.61895,33600000.0
2009-01-09 07:58:00,1.61895,1.61925,1.6187,1.61905,41600000.0
2009-01-09 07:59:00,1.61895,1.61915,1.61805,1.6188,35200000.0
2009-01-09 08:00:00,1.61885,1.6202,1.61865,1.6196,84600000.0
2009-01-09 08:01:00,1.61945,1.6199,1.6182,1.6191,67200000.0
2009-01-09 08:02:00,1.61915,1.6194,1.6191,1.61915,46400000.0
2009-01-09 08:03:00,1.6191,1.61955,1.618,1.61955,48000000.0
2009-01-09 08:04:00,1.61955,1.61965,1.61945,1.6196,35200000.0
2009-01-09 08:05:00,1.6197,1.6198,1.6193,1.6196,60800000.0
2009-01-09 08:06:00,1.6198,1.6204,1.61965,1.6204,38400000.0
2009-01-09 08:07:00,1.62055,1.62065,1.6197,1.62,56000000.0
2009-01-09 08:08:00,1.61995,1.62,1.6196,1.62,20800000.0
2009-01-09 08:09:00,1.62005,1.6205,1.62,1.6205,38400000.0
2009-01-09 08:10:00,1.62065,1.62075,1.61985,1.6202,42000000.0
2009-01-09 08:11:00,1.6202,1.62055,1.61985,1.62055,54800000.0
2009-01-09 08:12:00,1.6208,1.62095,1.62,1.62005,38400000.0
2009-01-09 08:13:00,1.6201,1.6201,1.62,1.62,6400000.0
2009-01-09 08:14:00,1.62025,1.62025,1.6199,1.6201,17600000.0
2009-01-09 08:15:00,1.62,1.62035,1.61995,1.6202,46400000.0
2009-01-09 08:16:00,1.6204,1.62075,1.6204,1.62055,36800000.0
2009-01-09 08:17:00,1.62045,1.62055,1.61995,1.6202,27200000.0
2009-01-09 08:18:00,1.6202,1.6202,1.61985,1.6199,32000000.0
2009-01-09 08:19:00,1.61985,1.61985,1.6189,1.6189,56000000.0
2009-01-09 08:20:00,1.61915,1.6195,1.6185,1.61935,92800000.0
2009-01-09 08:21:00,1.61915,1.61925,1.619,1.61905,33600000.0
2009-01-09 08:22:00,1.61905,1.61905,1.61895,1.61905,14400000.0
2009-01-09 08:23:00,1.61895,1.61895,1.6186,1.61895,17600000.0
2009-01-09 08:24:00,1.6189,1.6189,1.61865,1.61865,22400000.0
2009-01-09 08:25:00,1.61875,1.61875,1.6184,1.6187,49600000.0
2009-01-09 08:26:00,1.6189,1.61935,1.6189,1.61895,41600000.0
2009-01-09 08:27:00,1.61915,1.6194,1.61895,1.6193,46400000.0
2009-01-09 08:28:00,1.6194,1.6196,1.6192,1.6195,35200000.0
2009-01-09 08:29:00,1.61945,1.6198,1.619,1.6198,60800000.0
2009-01-09 08:30:00,1.61995,1.6203,1.61975,1.62,40000000.0
2009-01-09 08:31:00,1.6202,1.6202,1.6195,1.6198,17600000.0
2009-01-09 08:32:00,1.61965,1.6198,1.61935,1.61965,40000000.0
2009-01-09 08:33:00,1.6197,1.6199,1.61955,1.6196,19200000.0
2009-01-09 08:34:00,1.6196,1.6196,1.61855,1.6191,38400000.0
2009-01-09 08:35:00,1.6189,1.61895,1.6187,1.6187,19200000.0
2009-01-09 08:36:00,1.6187,1.6187,1.6183,1.6184,11200000.0
2009-01-09 08:37:00,1.6183,1.61865,1.6181,1.61815,57600000.0
2009-01-09 08:38:00,1.6182,1.6185,1.6181,1.6184,44800000.0
2009-01-09 08:39:00,1.6184,1.61855,1.61825,1.6185,32000000.0
2009-01-09 08:40:00,1.6184,1.6186,1.61805,1.6186,36800000.0
2009-01-09 08:41:00,1.61855,1.61885,1.6185,1.61885,22400000.0
2009-01-09 08:42:00,1.61885,1.61895,1.6188,1.61885,27200000.0
2009-01-09 08:43:00,1.6188,1.6188,1.6188,1.6188,3200000.0
2009-01-09 08:44:00,1.6188,1.6193,1.6187,1.6193,38400000.0
2009-01-09 08:45:00,1.61945,1.61945,1.61865,1.61895,51200000.0
2009-01-09 08:46:00,1.619,1.6196,1.61875,1.6195,38400000.0
2009-01-09 08:47:00,1.6192,1.61985,1.619,1.6194,44000000.0
2009-01-09 08:48:00,1.61945,1.61945,1.619,1.61905,22400000.0
2009-01-09 08:49:00,1.619,1.61905,1.6187,1.61895,27200000.0
2009-01-09 08:50:00,1.61915,1.62,1.61915,1.6195,46400000.0
2009-01-09 08:51:00,1.6198,1.62045,1.6196,1.6204,57600000.0
2009-01-09 08:52:00,1.6201,1.6208,1.61985,1.6208,44800000.0
2009-01-09 08:53:00,1.6207,1.62125,1.6203,1.62125,52800000.0
2009-01-09 08:54:00,1.62125,1.62145,1.6204,1.62105,66000000.0
2009-01-09 08:55:00,1.621,1.62105,1.6204,1.62095,43200000.0
2009-01-09 08:56:00,1.62095,1.62095,1.6204,1.62085,54400000.0
2009-01-09 08:57:00,1.6206,1.6209,1.62045,1.62045,33600000.0
2009-01-09 08:58:00,1.6205,1.6207,1.62005,1.6201,96000000.0
2009-01-09 08:59:00,1.6202,1.6202,1.61985,1.62005,25600000.0
2009-01-09 09:00:00,1.62,1.62085,1.62,1.6206,108800000.0
2009-01-09 09:01:00,1.62045,1.62065,1.6201,1.6202,92800000.0
2009-01-09 09:02:00,1.6201,1.6206,1.61975,1.6206,81600000.0
2009-01-09 09:03:00,1.6205,1.62105,1.62025,1.6208,59200000.0
2009-01-09 09:04:00,1.6208,1.62165,1.62075,1.6215,97600000.0
2009-01-09 09:05:00,1.62145,1.62195,1.62075,1.62155,136000000.0
2009-01-09 09:06:00,1.62155,1.62185,1.6212,1.6218,126400000.0
2009-01-09 09:07:00,1.6218,1.622,1.62065,1.62105,121600000.0
2009-01-09 09:08:00,1.621,1.622,1.62035,1.62035,94000000.0
2009-01-09 09:09:00,1.6204,1.6208,1.61975,1.62055,112000000.0
2009-01-09 09:10:00,1.62055,1.6207,1.61995,1.61995,128000000.0
2009-01-09 09:11:00,1.62,1.6204,1.61995,1.6202,91200000.0
2009-01-09 09:12:00,1.62025,1.62045,1.6201,1.62045,100800000.0
2009-01-09 09:13:00,1.6205,1.6212,1.62035,1.6212,110400000.0
2009-01-09 09:14:00,1.6211,1.6211,1.62025,1.6207,107200000.0
2009-01-09 09:15:00,1.62075,1.62085,1.62025,1.62075,113600000.0
2009-01-09 09:16:00,1.6208,1.6211,1.6205,1.6205,60000000.0
2009-01-09 09:17:00,1.62045,1.6207,1.61935,1.61935,52000000.0
2009-01-09 09:18:00,1.6201,1.62075,1.62005,1.6201,123200000.0
2009-01-09 09:19:00,1.6201,1.62085,1.6195,1.62085,78400000.0
2009-01-09 09:20:00,1.62095,1.62295,1.62075,1.6229,190600000.0
2009-01-09 09:21:00,1.62295,1.62305,1.62205,1.62225,113600000.0
2009-01-09 09:22:00,1.62245,1.6227,1.62215,1.62245,209000000.0
2009-01-09 09:23:00,1.6224,1.62285,1.6218,1.62285,123200000.0
2009-01-09 09:24:00,1.6228,1.62295,1.62185,1.62225,123200000.0
2009-01-09 09:25:00,1.62215,1.62225,1.6213,1.6213,142400000.0
2009-01-09 09:26:00,1.62125,1.62145,1.62095,1.621,92800000.0
2009-01-09 09:27:00,1.621,1.62285,1.621,1.6224,150400000.0
2009-01-09 09:28:00,1.6224,1.62255,1.621,1.62185,177600000.0
2009-01-09 09:29:00,1.62175,1.62215,1.62155,1.6219,121600000.0
2009-01-09 09:30:00,1.62195,1.6227,1.6217,1.6217,181600000.0
2009-01-09 09:31:00,1.6217,1.6218,1.62065,1.62085,164800000.0
2009-01-09 09:32:00,1.62085,1.62115,1.6194,1.62015,182400000.0
2009-01-09 09:33:00,1.6201,1.62025,1.6194,1.6194,108800000.0
2009-01-09 09:34:00,1.6194,1.6194,1.61805,1.61855,183200000.0
2009-01-09 09:35:00,1.6185,1.619,1.61845,1.6185,188800000.0
2009-01-09 09:36:00,1.61855,1.6189,1.6185,1.61865,123200000.0
2009-01-09 09:37:00,1.6187,1.61945,1.6185,1.61905,118400000.0
2009-01-09 09:38:00,1.6189,1.61895,1.6187,1.6187,78400000.0
2009-01-09 09:39:00,1.6187,1.61885,1.6187,1.61875,32000000.0
2009-01-09 09:40:00,1.6188,1.62065,1.6188,1.62065,152800000.0
2009-01-09 09:41:00,1.6207,1.62085,1.61965,1.6198,193600000.0
2009-01-09 09:42:00,1.6197,1.62095,1.6194,1.62025,108800000.0
2009-01-09 09:43:00,1.6203,1.6204,1.61995,1.6204,193600000.0
2009-01-09 09:44:00,1.62045,1.62075,1.61865,1.61915,129600000.0
2009-01-09 09:45:00,1.6191,1.61925,1.6181,1.61905,91200000.0
2009-01-09 09:46:00,1.61905,1.6191,1.6184,1.61865,123200000.0
2009-01-09 09:47:00,1.6188,1.61935,1.61845,1.6192,86400000.0
2009-01-09 09:48:00,1.6194,1.61995,1.6189,1.619,145600000.0
2009-01-09 09:49:00,1.61905,1.61905,1.6176,1.61825,126400000.0
2009-01-09 09:50:00,1.6181,1.6182,1.6169,1.6175,147200000.0
2009-01-09 09:51:00,1.61745,1.61825,1.6168,1.61825,144000000.0
2009-01-09 09:52:00,1.61835,1.6195,1.61815,1.61845,161600000.0
2009-01-09 09:53:00,1.6181,1.61845,1.618,1.61835,113600000.0
2009-01-09 09:54:00,1.6186,1.6187,1.61785,1.61795,124800000.0
2009-01-09 09:55:00,1.61795,1.61815,1.61745,1.6177,80000000.0
2009-01-09 09:56:00,1.61785,1.618,1.61745,1.61795,115200000.0
2009-01-09 09:57:00,1.61805,1.61845,1.61805,1.6182,67200000.0
2009-01-09 09:58:00,1.61815,1.6186,1.61805,1.6186,300800000.0
2009-01-09 09:59:00,1.61815,1.62015,1.61815,1.6201,414200000.0
2009-01-09 10:00:00,1.6201,1.6208,1.61905,1.6204,179200000.0
2009-01-09 10:01:00,1.6204,1.62075,1.6204,1.6207,46400000.0
2009-01-09 10:02:00,1.62065,1.62085,1.6202,1.62035,137600000.0
2009-01-09 10:03:00,1.62045,1.62085,1.62,1.62,153600000.0
2009-01-09 10:04:00,1.62,1.6206,1.62,1.6203,89600000.0
2009-01-09 10:05:00,1.62025,1.6206,1.6196,1.6196,156400000.0
2009-01-09 10:06:00,1.6196,1.61995,1.6196,1.6196,259200000.0
2009-01-09 10:07:00,1.6196,1.61965,1.6195,1.6195,186000000.0
2009-01-09 10:08:00,1.6195,1.6203,1.6195,1.6196,204200000.0
2009-01-09 10:09:00,1.6196,1.62005,1.6188,1.6193,390800000.0
2009-01-09 10:10:00,1.6193,1.6196,1.61885,1.61945,213000000.0
2009-01-09 10:11:00,1.61945,1.61945,1.61885,1.61905,129600000.0
2009-01-09 10:12:00,1.61905,1.6193,1.61855,1.6189,124000000.0
2009-01-09 10:13:00,1.61905,1.61905,1.61815,1.61875,136800000.0
2009-01-09 10:14:00,1.61875,1.61985,1.61875,1.6195,151600000.0
2009-01-09 10:15:00,1.61965,1.6197,1.619,1.61905,92800000.0
2009-01-09 10:16:00,1.61905,1.6195,1.61845,1.6195,164200000.0
2009-01-09 10:17:00,1.6196,1.62005,1.61885,1.619,138600000.0
2009-01-09 10:18:00,1.619,1.6191,1.61875,1.61885,102400000.0
2009-01-09 10:19:00,1.61885,1.6195,1.6187,1.61885,100800000.0
2009-01-09 10:20:00,1.6191,1.61945,1.61865,1.6189,147200000.0
2009-01-09 10:21:00,1.6189,1.6197,1.6189,1.6194,93600000.0
2009-01-09 10:22:00,1.6195,1.61995,1.6191,1.61915,112000000.0
2009-01-09 10:23:00,1.6191,1.6196,1.6191,1.61945,55200000.0
2009-01-09 10:24:00,1.61945,1.61965,1.61865,1.6188,83200000.0
2009-01-09 10:25:00,1.6188,1.6193,1.61875,1.61875,102400000.0
2009-01-09 10:26:00,1.61875,1.61965,1.61805,1.6194,80000000.0
2009-01-09 10:27:00,1.6194,1.6198,1.6194,1.6196,59200000.0
2009-01-09 10:28:00,1.6196,1.6196,1.61905,1.6192,70400000.0
2009-01-09 10:29:00,1.6192,1.61965,1.6192,1.61965,54400000.0
2009-01-09 10:30:00,1.61975,1.6198,1.6193,1.6193,44800000.0
2009-01-09 10:31:00,1.6195,1.61975,1.61935,1.6194,67200000.0
2009-01-09 10:32:00,1.61935,1.61955,1.6191,1.6193,83200000.0
2009-01-09 10:33:00,1.6194,1.61965,1.61905,1.61925,145600000.0
2009-01-09 10:34:00,1.61945,1.61945,1.61725,1.6184,204000000.0
2009-01-09 10:35:00,1.61855,1.6198,1.61855,1.61955,136000000.0
2009-01-09 10:36:00,1.61965,1.6197,1.61855,1.61945,143200000.0
2009-01-09 10:37:00,1.61935,1.6201,1.61935,1.61995,100800000.0
2009-01-09 10:38:00,1.61995,1.61995,1.6188,1.6194,110400000.0
2009-01-09 10:39:00,1.6192,1.6195,1.61815,1.61915,143200000.0
2009-01-09 10:40:00,1.6196,1.6205,1.61935,1.6199,142400000.0
2009-01-09 10:41:00,1.62015,1.62015,1.6197,1.62005,133200000.0
2009-01-09 10:42:00,1.62005,1.6205,1.61875,1.6199,142400000.0
2009-01-09 10:43:00,1.6199,1.62015,1.6197,1.6197,86400000.0
2009-01-09 10:44:00,1.6196,1.6196,1.61905,1.61905,73600000.0
2009-01-09 10:45:00,1.619,1.619,1.61795,1.6181,94400000.0
2009-01-09 10:46:00,1.6181,1.6188,1.618,1.6187,107200000.0
2009-01-09 10:47:00,1.6187,1.61895,1.61765,1.61865,102400000.0
2009-01-09 10:48:00,1.61865,1.6197,1.6186,1.6191,102000000.0
2009-01-09 10:49:00,1.61945,1.61995,1.6192,1.61995,36800000.0
2009-01-09 10:50:00,1.62,1.6203,1.6196,1.61975,135200000.0
2009-01-09 10:51:00,1.61995,1.6201,1.61945,1.61945,67200000.0
2009-01-09 10:52:00,1.61945,1.62005,1.61925,1.6196,166200000.0
2009-01-09 10:53:00,1.6196,1.62015,1.6196,1.61985,85000000.0
2009-01-09 10:54:00,1.61985,1.61985,1.61925,1.61935,116200000.0
2009-01-09 10:55:00,1.6193,1.6207,1.6191,1.62065,152200000.0
2009-01-09 10:56:00,1.6206,1.62185,1.62035,1.62155,119200000.0
2009-01-09 10:57:00,1.62165,1.62175,1.6211,1.62135,110400000.0
2009-01-09 10:58:00,1.6213,1.6213,1.6206,1.6206,138800000.0
2009-01-09 10:59:00,1.6206,1.6214,1.6197,1.6207,146400000.0
2009-01-09 11:00:00,1.62065,1.62115,1.62025,1.62025,113600000.0
2009-01-09 11:01:00,1.62025,1.62105,1.62025,1.62105,81600000.0
2009-01-09 11:02:00,1.6209,1.62105,1.61995,1.61995,144600000.0
2009-01-09 11:03:00,1.62005,1.62055,1.6199,1.6202,124000000.0
2009-01-09 11:04:00,1.62015,1.62045,1.61955,1.61965,105600000.0
2009-01-09 11:05:00,1.61965,1.62075,1.61965,1.6205,86000000.0
2009-01-09 11:06:00,1.6205,1.62075,1.6205,1.62055,80000000.0
2009-01-09 11:07:00,1.6205,1.6205,1.61985,1.6202,120000000.0
2009-01-09 11:08:00,1.6202,1.6206,1.62,1.6205,108800000.0
2009-01-09 11:09:00,1.6205,1.62065,1.6198,1.6199,134800000.0
2009-01-09 11:10:00,1.6199,1.62045,1.6199,1.6204,136000000.0
2009-01-09 11:11:00,1.6204,1.6205,1.6195,1.6204,122200000.0
2009-01-09 11:12:00,1.6204,1.6208,1.62,1.6208,128000000.0
2009-01-09 11:13:00,1.62075,1.62105,1.62005,1.6205,115200000.0
2009-01-09 11:14:00,1.6205,1.6208,1.61995,1.6208,86400000.0
2009-01-09 11:15:00,1.6208,1.6214,1.62065,1.6211,100800000.0
2009-01-09 11:16:00,1.62095,1.6212,1.6203,1.62075,88000000.0
2009-01-09 11:17:00,1.62075,1.62085,1.6198,1.61985,92800000.0
2009-01-09 11:18:00,1.6197,1.6207,1.61955,1.6204,128800000.0
2009-01-09 11:19:00,1.6204,1.62145,1.6204,1.62145,122600000.0
2009-01-09 11:20:00,1.62145,1.62145,1.6206,1.6212,88000000.0
2009-01-09 11:21:00,1.6212,1.6217,1.6211,1.62145,104000000.0
2009-01-09 11:22:00,1.6215,1.6226,1.6215,1.6223,104000000.0
2009-01-09 11:23:00,1.6223,1.6233,1.6216,1.6216,192200000.0
2009-01-09 11:24:00,1.62165,1.6221,1.62035,1.62085,155000000.0
2009-01-09 11:25:00,1.6208,1.6211,1.6203,1.6205,135400000.0
2009-01-09 11:26:00,1.62045,1.62085,1.6196,1.62035,122600000.0
2009-01-09 11:27:00,1.6206,1.62105,1.62,1.62005,154600000.0
2009-01-09 11:28:00,1.62005,1.62085,1.6199,1.62085,127600000.0
2009-01-09 11:29:00,1.6208,1.62125,1.62075,1.62075,99000000.0
2009-01-09 11:30:00,1.62065,1.62085,1.6195,1.62025,144600000.0
2009-01-09 11:31:00,1.62015,1.62075,1.6201,1.62045,167200000.0
2009-01-09 11:32:00,1.62045,1.62055,1.61995,1.62015,163000000.0
2009-01-09 11:33:00,1.62015,1.62045,1.6201,1.6204,89000000.0
2009-01-09 11:34:00,1.6204,1.6204,1.6202,1.62035,86600000.0
2009-01-09 11:35:00,1.62035,1.6213,1.62035,1.62095,194600000.0
2009-01-09 11:36:00,1.62095,1.62105,1.6196,1.6196,118800000.0
2009-01-09 11:37:00,1.6198,1.62035,1.61935,1.62005,104000000.0
2009-01-09 11:38:00,1.61995,1.62015,1.61865,1.619,154000000.0
2009-01-09 11:39:00,1.619,1.6195,1.6189,1.61905,116000000.0
2009-01-09 11:40:00,1.61905,1.6196,1.6185,1.61925,125200000.0
2009-01-09 11:41:00,1.6192,1.6192,1.61845,1.61845,105600000.0
2009-01-09 11:42:00,1.61845,1.61845,1.617,1.617,106600000.0
2009-01-09 11:43:00,1.617,1.61955,1.617,1.6193,146200000.0
2009-01-09 11:44:00,1.61885,1.61885,1.61795,1.61835,35200000.0
2009-01-09 11:45:00,1.6184,1.61845,1.61805,1.61805,52600000.0
2009-01-09 11:46:00,1.61815,1.61815,1.6174,1.61795,120800000.0
2009-01-09 11:47:00,1.61795,1.6193,1.6179,1.61905,129800000.0
2009-01-09 11:48:00,1.61955,1.61985,1.61895,1.61935,52800000.0
2009-01-09 11:49:00,1.61935,1.61935,1.6189,1.619,64600000.0
2009-01-09 11:50:00,1.619,1.6202,1.6188,1.6199,183200000.0
2009-01-09 11:51:00,1.61985,1.6201,1.6197,1.62005,69000000.0
2009-01-09 11:52:00,1.62005,1.62115,1.61945,1.6211,175800000.0
2009-01-09 11:53:00,1.6211,1.6215,1.6205,1.6206,179000000.0
2009-01-09 11:54:00,1.62065,1.62165,1.62065,1.62135,151000000.0
2009-01-09 11:55:00,1.62135,1.6227,1.6211,1.6227,153400000.0
2009-01-09 11:56:00,1.62265,1.62295,1.62075,1.62115,192400000.0
2009-01-09 11:57:00,1.62115,1.62125,1.6203,1.6204,151400000.0
2009-01-09 11:58:00,1.6204,1.6211,1.61995,1.62105,136400000.0
2009-01-09 11:59:00,1.6209,1.625,1.6209,1.62185,157800000.0
2009-01-09 12:00:00,1.6222,1.6249,1.62205,1.6246,199000000.0
2009-01-09 12:01:00,1.6249,1.6252,1.6243,1.62505,189000000.0
2009-01-09 12:02:00,1.62505,1.6265,1.62485,1.62635,195400000.0
2009-01-09 12:03:00,1.62635,1.6264,1.6253,1.62595,200400000.0
2009-01-09 12:04:00,1.6259,1.62605,1.6252,1.6253,152600000.0
2009-01-09 12:05:00,1.6253,1.6254,1.62475,1.625,205200000.0
2009-01-09 12:06:00,1.62495,1.62545,1.6245,1.62545,193000000.0
2009-01-09 12:07:00,1.62545,1.6256,1.62465,1.62505,175000000.0
2009-01-09 12:08:00,1.6251,1.62515,1.6249,1.6249,127000000.0
2009-01-09 12:09:00,1.6249,1.62505,1.6244,1.6244,160200000.0
2009-01-09 12:10:00,1.6244,1.62455,1.62375,1.6241,200000000.0
2009-01-09 12:11:00,1.6242,1.6245,1.62365,1.62375,207800000.0
2009-01-09 12:12:00,1.62375,1.6238,1.6233,1.6237,268400000.0
2009-01-09 12:13:00,1.62365,1.62365,1.6228,1.62285,182400000.0
2009-01-09 12:14:00,1.623,1.6235,1.62245,1.6231,205600000.0
2009-01-09 12:15:00,1.6231,1.6231,1.6225,1.62265,112000000.0
2009-01-09 12:16:00,1.62265,1.62285,1.622,1.6222,113600000.0
2009-01-09 12:17:00,1.62225,1.62275,1.62225,1.6224,120200000.0
2009-01-09 12:18:00,1.62245,1.62315,1.6221,1.6231,164200000.0
2009-01-09 12:19:00,1.6231,1.62385,1.6231,1.62385,219000000.0
2009-01-09 12:20:00,1.62385,1.62425,1.62335,1.62365,158600000.0
2009-01-09 12:21:00,1.62365,1.62375,1.6217,1.62315,153200000.0
2009-01-09 12:22:00,1.6232,1.6233,1.6224,1.6232,120000000.0
2009-01-09 12:23:00,1.62315,1.62325,1.6209,1.6215,168200000.0
2009-01-09 12:24:00,1.62155,1.62155,1.621,1.6211,110400000.0
2009-01-09 12:25:00,1.6211,1.62145,1.6205,1.621,120000000.0
2009-01-09 12:26:00,1.62105,1.62125,1.62025,1.62025,146000000.0
2009-01-09 12:27:00,1.6202,1.62055,1.6195,1.6201,188800000.0
2009-01-09 12:28:00,1.62005,1.62045,1.6199,1.62015,95200000.0
2009-01-09 12:29:00,1.6202,1.6203,1.6199,1.62025,121600000.0
2009-01-09 12:30:00,1.6202,1.6205,1.61985,1.61985,106400000.0
2009-01-09 12:31:00,1.6199,1.621,1.6199,1.6206,115200000.0
2009-01-09 12:32:00,1.6206,1.62135,1.62055,1.62135,115400000.0
2009-01-09 12:33:00,1.62145,1.62225,1.62135,1.62215,104000000.0
2009-01-09 12:34:00,1.6222,1.62345,1.6221,1.62345,84000000.0
2009-01-09 12:35:00,1.62345,1.6241,1.62335,1.6234,92000000.0
2009-01-09 12:36:00,1.6234,1.62355,1.62285,1.6231,75200000.0
2009-01-09 12:37:00,1.623,1.6232,1.62245,1.62295,70400000.0
2009-01-09 12:38:00,1.62295,1.62355,1.62275,1.6234,107400000.0
2009-01-09 12:39:00,1.6234,1.6234,1.6223,1.6223,77200000.0
2009-01-09 12:40:00,1.6223,1.6223,1.62135,1.62135,159400000.0
2009-01-09 12:41:00,1.6214,1.62185,1.621,1.6216,82400000.0
2009-01-09 12:42:00,1.6216,1.6219,1.6214,1.6219,157800000.0
2009-01-09 12:43:00,1.6219,1.62215,1.62145,1.62145,80800000.0
2009-01-09 12:44:00,1.62145,1.62215,1.62135,1.6219,153600000.0
2009-01-09 12:45:00,1.6218,1.62255,1.62165,1.6224,168800000.0
2009-01-09 12:46:00,1.6224,1.62405,1.6224,1.62385,182800000.0
2009-01-09 12:47:00,1.6239,1.62495,1.6239,1.6248,144400000.0
2009-01-09 12:48:00,1.62475,1.62495,1.6237,1.6238,71800000.0
2009-01-09 12:49:00,1.6238,1.6238,1.62315,1.62315,111000000.0
2009-01-09 12:50:00,1.6232,1.62335,1.62235,1.6231,100400000.0
2009-01-09 12:51:00,1.6231,1.6238,1.62305,1.6236,154600000.0
2009-01-09 12:52:00,1.6236,1.62395,1.6226,1.62345,210000000.0
2009-01-09 12:53:00,1.6234,1.6242,1.6234,1.62395,105800000.0
2009-01-09 12:54:00,1.62395,1.62425,1.6238,1.6238,105800000.0
2009-01-09 12:55:00,1.62375,1.6238,1.6226,1.62285,156000000.0
2009-01-09 12:56:00,1.623,1.62315,1.62175,1.62205,121400000.0
2009-01-09 12:57:00,1.62215,1.6233,1.6221,1.6229,102400000.0
2009-01-09 12:58:00,1.62245,1.62275,1.62225,1.62225,121600000.0
2009-01-09 12:59:00,1.6223,1.62255,1.6215,1.6219,104600000.0
2009-01-09 13:00:00,1.622,1.62295,1.6213,1.62155,149400000.0
2009-01-09 13:01:00,1.62155,1.62365,1.62145,1.623,147800000.0
2009-01-09 13:02:00,1.623,1.62435,1.623,1.6236,192000000.0
2009-01-09 13:03:00,1.62355,1.6237,1.6232,1.6232,156200000.0
2009-01-09 13:04:00,1.6232,1.6236,1.62195,1.6234,101800000.0
2009-01-09 13:05:00,1.6235,1.62495,1.6235,1.6249,104800000.0
2009-01-09 13:06:00,1.62485,1.6255,1.62455,1.62525,89400000.0
2009-01-09 13:07:00,1.62525,1.62585,1.62435,1.62465,106400000.0
2009-01-09 13:08:00,1.62445,1.62575,1.6241,1.62505,109600000.0
2009-01-09 13:09:00,1.6251,1.62655,1.62425,1.62615,140800000.0
2009-01-09 13:10:00,1.62615,1.62635,1.62415,1.62565,102000000.0
2009-01-09 13:11:00,1.62565,1.6263,1.62525,1.6261,104800000.0
2009-01-09 13:12:00,1.6262,1.62675,1.6258,1.62655,99200000.0
2009-01-09 13:13:00,1.6265,1.6268,1.6254,1.6254,129600000.0
2009-01-09 13:14:00,1.6253,1.62615,1.6251,1.62555,119000000.0
2009-01-09 13:15:00,1.62555,1.6274,1.62545,1.6266,129400000.0
2009-01-09 13:16:00,1.62665,1.62685,1.6247,1.62475,123400000.0
2009-01-09 13:17:00,1.62475,1.62485,1.6245,1.6246,56200000.0
2009-01-09 13:18:00,1.6244,1.62455,1.6236,1.62385,86400000.0
2009-01-09 13:19:00,1.6239,1.62415,1.62355,1.62355,82600000.0
2009-01-09 13:20:00,1.62345,1.62415,1.6234,1.62345,88600000.0
2009-01-09 13:21:00,1.62345,1.62345,1.62205,1.62205,98200000.0
2009-01-09 13:22:00,1.622,1.623,1.6214,1.62155,117400000.0
2009-01-09 13:23:00,1.6217,1.6219,1.62095,1.62175,121400000.0
2009-01-09 13:24:00,1.6218,1.62225,1.62125,1.62215,186800000.0
2009-01-09 13:25:00,1.62215,1.6227,1.62165,1.6221,155200000.0
2009-01-09 13:26:00,1.6221,1.6227,1.62175,1.62235,112600000.0
2009-01-09 13:27:00,1.6224,1.623,1.62235,1.6226,120600000.0
2009-01-09 13:28:00,1.6226,1.62355,1.6226,1.62325,98000000.0
2009-01-09 13:29:00,1.6232,1.6235,1.623,1.62305,109000000.0
2009-01-09 13:30:00,1.623,1.62315,1.62275,1.6231,94400000.0
2009-01-09 13:31:00,1.6231,1.6232,1.62305,1.6232,71200000.0
2009-01-09 13:32:00,1.6232,1.6236,1.62305,1.62335,116800000.0
2009-01-09 13:33:00,1.62345,1.6236,1.62335,1.62345,99400000.0
2009-01-09 13:34:00,1.62345,1.62405,1.62255,1.6228,125600000.0
2009-01-09 13:35:00,1.6228,1.62365,1.6217,1.62365,162700000.0
2009-01-09 13:36:00,1.62365,1.62365,1.621,1.62245,157800000.0
2009-01-09 13:37:00,1.6225,1.6228,1.6206,1.62115,175600000.0
2009-01-09 13:38:00,1.6211,1.6213,1.6203,1.62115,90600000.0
2009-01-09 13:39:00,1.62105,1.6216,1.6205,1.62155,121200000.0
2009-01-09 13:40:00,1.62155,1.62175,1.6201,1.6201,118400000.0
2009-01-09 13:41:00,1.6201,1.6201,1.6183,1.6183,165000000.0
2009-01-09 13:42:00,1.61825,1.61845,1.61735,1.6183,179800000.0
2009-01-09 13:43:00,1.61825,1.61845,1.618,1.61835,107400000.0
2009-01-09 13:44:00,1.61835,1.61885,1.61815,1.6188,126800000.0
2009-01-09 13:45:00,1.61895,1.61915,1.6181,1.61875,215200000.0
2009-01-09 13:46:00,1.6188,1.6191,1.6186,1.61905,205200000.0
2009-01-09 13:47:00,1.61905,1.62185,1.6187,1.62075,166600000.0
2009-01-09 13:48:00,1.62055,1.62185,1.62055,1.6213,116000000.0
2009-01-09 13:49:00,1.6219,1.6219,1.621,1.6215,157400000.0
2009-01-09 13:50:00,1.6214,1.62155,1.62125,1.62135,148400000.0
2009-01-09 13:51:00,1.62135,1.62335,1.62125,1.6228,117200000.0
2009-01-09 13:52:00,1.62245,1.62275,1.6223,1.6225,109200000.0
2009-01-09 13:53:00,1.6226,1.62405,1.6225,1.62395,134200000.0
2009-01-09 13:54:00,1.62405,1.6248,1.62275,1.62275,173000000.0
2009-01-09 13:55:00,1.62305,1.626,1.62305,1.6257,154800000.0
2009-01-09 13:56:00,1.62555,1.62805,1.6253,1.6279,172200000.0
2009-01-09 13:57:00,1.62755,1.6277,1.62645,1.6267,158600000.0
2009-01-09 13:58:00,1.62665,1.6287,1.6266,1.62815,174400000.0
2009-01-09 13:59:00,1.6282,1.6296,1.628,1.6294,158800000.0
2009-01-09 14:00:00,1.6293,1.63035,1.6257,1.62625,210400000.0
2009-01-09 14:01:00,1.62625,1.62625,1.6228,1.6243,181800000.0
2009-01-09 14:02:00,1.62425,1.62525,1.62345,1.62455,173000000.0
2009-01-09 14:03:00,1.62465,1.62465,1.62215,1.62305,152800000.0
2009-01-09 14:04:00,1.62305,1.6244,1.62305,1.6244,129200000.0
2009-01-09 14:05:00,1.6244,1.6252,1.6244,1.62445,136000000.0
2009-01-09 14:06:00,1.62445,1.6254,1.62435,1.6252,159200000.0
2009-01-09 14:07:00,1.6252,1.6252,1.62365,1.62375,121600000.0
2009-01-09 14:08:00,1.62375,1.62435,1.62375,1.62415,121200000.0
2009-01-09 14:09:00,1.62415,1.62435,1.62375,1.6239,160800000.0
2009-01-09 14:10:00,1.62385,1.6249,1.62375,1.6244,110000000.0
2009-01-09 14:11:00,1.6245,1.626,1.6244,1.6255,168200000.0
2009-01-09 14:12:00,1.62555,1.6278,1.62555,1.6267,153200000.0
2009-01-09 14:13:00,1.6268,1.62705,1.62425,1.62455,170640000.0
2009-01-09 14:14:00,1.6245,1.62475,1.62365,1.62465,118000000.0
2009-01-09 14:15:00,1.62465,1.62535,1.62445,1.62475,137400000.0
2009-01-09 14:16:00,1.62475,1.6256,1.6247,1.6251,105200000.0
2009-01-09 14:17:00,1.62505,1.62525,1.624,1.6241,132000000.0
2009-01-09 14:18:00,1.6241,1.62415,1.62275,1.62295,146800000.0
2009-01-09 14:19:00,1.6229,1.62355,1.6211,1.6211,144800000.0
2009-01-09 14:20:00,1.6218,1.6229,1.62175,1.6229,119400000.0
2009-01-09 14:21:00,1.62295,1.6238,1.62245,1.623,155400000.0
2009-01-09 14:22:00,1.623,1.62305,1.6229,1.6229,29800000.0
2009-01-09 14:23:00,1.62285,1.62305,1.62275,1.6229,109800000.0
2009-01-09 14:24:00,1.62295,1.6233,1.62285,1.6233,60600000.0
2009-01-09 14:25:00,1.6237,1.6238,1.62315,1.62345,84400000.0
2009-01-09 14:26:00,1.62335,1.62365,1.62295,1.623,89600000.0
2009-01-09 14:27:00,1.623,1.6233,1.6229,1.62325,99200000.0
2009-01-09 14:28:00,1.62355,1.62375,1.62225,1.6224,139200000.0
2009-01-09 14:29:00,1.62235,1.62325,1.62235,1.6231,74200000.0
2009-01-09 14:30:00,1.6232,1.62355,1.62295,1.62345,78000000.0
2009-01-09 14:31:00,1.6233,1.6237,1.62265,1.6237,103600000.0
2009-01-09 14:32:00,1.6237,1.6237,1.6223,1.6226,130000000.0
2009-01-09 14:33:00,1.6226,1.6226,1.6216,1.62245,140600000.0
2009-01-09 14:34:00,1.62255,1.62345,1.62205,1.62305,200400000.0
2009-01-09 14:35:00,1.6231,1.6242,1.6229,1.62415,143800000.0
2009-01-09 14:36:00,1.62425,1.62505,1.62345,1.62425,148200000.0
2009-01-09 14:37:00,1.62425,1.62425,1.62355,1.62355,65200000.0
2009-01-09 14:38:00,1.62355,1.62365,1.6231,1.62315,111000000.0
2009-01-09 14:39:00,1.6232,1.62375,1.6229,1.6236,201200000.0
2009-01-09 14:40:00,1.62345,1.62415,1.6234,1.62355,158000000.0
2009-01-09 14:41:00,1.62355,1.6241,1.62345,1.6236,126800000.0
2009-01-09 14:42:00,1.6236,1.6238,1.6234,1.6236,46800000.0
2009-01-09 14:43:00,1.6236,1.6236,1.62195,1.6222,101800000.0
2009-01-09 14:44:00,1.6222,1.6227,1.62185,1.62255,108800000.0
2009-01-09 14:45:00,1.62255,1.6234,1.62235,1.6234,133600000.0
2009-01-09 14:46:00,1.62345,1.625,1.6234,1.625,131400000.0
2009-01-09 14:47:00,1.625,1.6259,1.62445,1.6258,112400000.0
2009-01-09 14:48:00,1.6258,1.62605,1.6245,1.62465,190400000.0
2009-01-09 14:49:00,1.62465,1.62465,1.6238,1.624,125200000.0
2009-01-09 14:50:00,1.624,1.624,1.62365,1.62365,104400000.0
2009-01-09 14:51:00,1.62365,1.624,1.62365,1.62395,102800000.0
2009-01-09 14:52:00,1.624,1.62475,1.6226,1.62265,119800000.0
2009-01-09 14:53:00,1.62265,1.62265,1.6216,1.6216,158000000.0
2009-01-09 14:54:00,1.6216,1.6217,1.62115,1.6214,128400000.0
2009-01-09 14:55:00,1.6215,1.6217,1.6209,1.6211,146800000.0
2009-01-09 14:56:00,1.6211,1.6216,1.62065,1.62065,110000000.0
2009-01-09 14:57:00,1.62065,1.6212,1.62065,1.62075,63400000.0
2009-01-09 14:58:00,1.6208,1.6208,1.6202,1.6204,92400000.0
2009-01-09 14:59:00,1.62045,1.6207,1.6203,1.6204,84600000.0
2009-01-09 15:00:00,1.62045,1.62115,1.6203,1.62105,161600000.0
2009-01-09 15:01:00,1.62105,1.6219,1.62105,1.6219,106600000.0
2009-01-09 15:02:00,1.6218,1.62205,1.62045,1.62045,162400000.0
2009-01-09 15:03:00,1.62045,1.6216,1.62015,1.62115,62800000.0
2009-01-09 15:04:00,1.62105,1.6213,1.62065,1.6207,46200000.0
2009-01-09 15:05:00,1.62075,1.62155,1.62075,1.62125,115600000.0
2009-01-09 15:06:00,1.62125,1.62145,1.62085,1.621,128000000.0
2009-01-09 15:07:00,1.62105,1.62195,1.62105,1.6219,110400000.0
2009-01-09 15:08:00,1.6219,1.6224,1.62185,1.62215,79800000.0
2009-01-09 15:09:00,1.62195,1.62295,1.62155,1.62295,143400000.0
2009-01-09 15:10:00,1.6231,1.6231,1.6199,1.6199,210400000.0
2009-01-09 15:11:00,1.61995,1.6206,1.61985,1.6203,125400000.0
2009-01-09 15:12:00,1.6203,1.62035,1.61945,1.61965,116600000.0
2009-01-09 15:13:00,1.61965,1.61985,1.6187,1.61895,191600000.0
2009-01-09 15:14:00,1.61895,1.6202,1.61875,1.61895,169400000.0
2009-01-09 15:15:00,1.6192,1.61995,1.61785,1.61785,195800000.0
2009-01-09 15:16:00,1.61785,1.61895,1.61775,1.6188,212600000.0
2009-01-09 15:17:00,1.61875,1.61975,1.61875,1.61935,189200000.0
2009-01-09 15:18:00,1.6191,1.6196,1.6188,1.61945,161000000.0
2009-01-09 15:19:00,1.61955,1.62105,1.61935,1.62105,119400000.0
2009-01-09 15:20:00,1.6213,1.6215,1.62015,1.6205,153200000.0
2009-01-09 15:21:00,1.6206,1.6213,1.6205,1.6213,96800000.0
2009-01-09 15:22:00,1.6212,1.62385,1.62105,1.62335,137400000.0
2009-01-09 15:23:00,1.6234,1.62355,1.62205,1.62205,139400000.0
2009-01-09 15:24:00,1.62195,1.62365,1.62195,1.6234,205400000.0
2009-01-09 15:25:00,1.6235,1.6236,1.6221,1.62225,157600000.0
2009-01-09 15:26:00,1.6223,1.62295,1.62175,1.6228,126600000.0
2009-01-09 15:27:00,1.62285,1.62395,1.62285,1.6237,173000000.0
2009-01-09 15:28:00,1.6237,1.625,1.62365,1.62425,143600000.0
2009-01-09 15:29:00,1.62455,1.62485,1.6223,1.6226,105800000.0
2009-01-09 15:30:00,1.62185,1.62505,1.6218,1.62505,108200000.0
2009-01-09 15:31:00,1.6257,1.62905,1.62175,1.6254,128400000.0
2009-01-09 15:32:00,1.6256,1.6261,1.62325,1.6239,124600000.0
2009-01-09 15:33:00,1.62335,1.62405,1.62065,1.6209,119000000.0
2009-01-09 15:34:00,1.62115,1.623,1.6204,1.6222,120600000.0
2009-01-09 15:35:00,1.62235,1.6228,1.6215,1.6228,148200000.0
2009-01-09 15:36:00,1.62235,1.62285,1.62,1.62265,135400000.0
2009-01-09 15:37:00,1.6231,1.62755,1.6231,1.62735,140600000.0
2009-01-09 15:38:00,1.6279,1.63185,1.6273,1.631,132600000.0
2009-01-09 15:39:00,1.631,1.6314,1.6273,1.6281,154600000.0
2009-01-09 15:40:00,1.6281,1.62885,1.625,1.62595,162200000.0
2009-01-09 15:41:00,1.626,1.62655,1.62445,1.6251,139400000.0
2009-01-09 15:42:00,1.62515,1.62625,1.6243,1.62455,171800000.0
2009-01-09 15:43:00,1.6245,1.6251,1.6232,1.62445,193000000.0
2009-01-09 15:44:00,1.62445,1.62445,1.62105,1.62155,163400000.0
2009-01-09 15:45:00,1.62155,1.6224,1.6205,1.6218,161600000.0
2009-01-09 15:46:00,1.6219,1.6223,1.61895,1.61935,156200000.0
2009-01-09 15:47:00,1.61885,1.6219,1.6183,1.62125,149000000.0
2009-01-09 15:48:00,1.62155,1.62295,1.62125,1.6229,142000000.0
2009-01-09 15:49:00,1.62295,1.62315,1.6199,1.62065,118000000.0
2009-01-09 15:50:00,1.62085,1.62135,1.61955,1.62125,124600000.0
2009-01-09 15:51:00,1.6213,1.62215,1.621,1.62115,133800000.0
2009-01-09 15:52:00,1.6213,1.6214,1.62015,1.62085,146600000.0
2009-01-09 15:53:00,1.62075,1.62075,1.6192,1.6197,145000000.0
2009-01-09 15:54:00,1.6196,1.6205,1.6186,1.6192,180000000.0
2009-01-09 15:55:00,1.6192,1.6202,1.61795,1.6183,193000000.0
2009-01-09 15:56:00,1.6185,1.61965,1.6184,1.61885,184400000.0
2009-01-09 15:57:00,1.61845,1.61885,1.61745,1.61765,196600000.0
2009-01-09 15:58:00,1.61775,1.61835,1.6171,1.61775,192400000.0
2009-01-09 15:59:00,1.61775,1.6183,1.6167,1.6175,236800000.0
2009-01-09 16:00:00,1.6175,1.6182,1.6156,1.6156,221800000.0
2009-01-09 16:01:00,1.61535,1.61545,1.6131,1.61495,203400000.0
2009-01-09 16:02:00,1.61435,1.61545,1.6129,1.6131,187600000.0
2009-01-09 16:03:00,1.61315,1.61395,1.6118,1.61345,202600000.0
2009-01-09 16:04:00,1.61345,1.61355,1.6122,1.613,216600000.0
2009-01-09 16:05:00,1.6131,1.61385,1.61195,1.6129,189600000.0
2009-01-09 16:06:00,1.6127,1.61335,1.6119,1.61315,200200000.0
2009-01-09 16:07:00,1.61285,1.61305,1.61165,1.61255,224200000.0
2009-01-09 16:08:00,1.6127,1.6137,1.61205,1.6136,159600000.0
2009-01-09 16:09:00,1.6134,1.614,1.6121,1.61235,197400000.0
2009-01-09 16:10:00,1.61245,1.61325,1.6113,1.61185,166400000.0
2009-01-09 16:11:00,1.6119,1.61275,1.61135,1.61155,150000000.0
2009-01-09 16:12:00,1.6114,1.6121,1.61085,1.6112,208800000.0
2009-01-09 16:13:00,1.6112,1.6119,1.61055,1.61105,180200000.0
2009-01-09 16:14:00,1.6111,1.61295,1.61095,1.61225,168000000.0
2009-01-09 16:15:00,1.61215,1.61235,1.61155,1.61195,194800000.0
2009-01-09 16:16:00,1.6122,1.61325,1.6122,1.61255,141000000.0
2009-01-09 16:17:00,1.61255,1.6133,1.6119,1.6133,175600000.0
2009-01-09 16:18:00,1.6133,1.6133,1.6124,1.6129,219200000.0
2009-01-09 16:19:00,1.6129,1.61375,1.61255,1.6134,151600000.0
2009-01-09 16:20:00,1.6134,1.6138,1.6126,1.6133,185400000.0
2009-01-09 16:21:00,1.61325,1.61405,1.61325,1.61405,121800000.0
2009-01-09 16:22:00,1.61405,1.6145,1.6129,1.61295,169000000.0
2009-01-09 16:23:00,1.613,1.61425,1.61265,1.61345,141600000.0
2009-01-09 16:24:00,1.6134,1.61395,1.6122,1.6136,160200000.0
2009-01-09 16:25:00,1.61365,1.6146,1.61325,1.61425,139400000.0
2009-01-09 16:26:00,1.61425,1.6143,1.61015,1.61135,127200000.0
2009-01-09 16:27:00,1.6113,1.61275,1.61065,1.6107,146600000.0
2009-01-09 16:28:00,1.61055,1.611,1.6095,1.61095,186200000.0
2009-01-09 16:29:00,1.611,1.61245,1.61075,1.61245,168600000.0
2009-01-09 16:30:00,1.61245,1.6126,1.6095,1.60995,170800000.0
2009-01-09 16:31:00,1.6095,1.60995,1.60875,1.6095,166600000.0
2009-01-09 16:32:00,1.6096,1.61015,1.6082,1.6088,152600000.0
2009-01-09 16:33:00,1.60855,1.6094,1.6077,1.6093,163000000.0
2009-01-09 16:34:00,1.60935,1.6104,1.609,1.6101,136400000.0
2009-01-09 16:35:00,1.61025,1.6103,1.60775,1.60775,156400000.0
2009-01-09 16:36:00,1.60805,1.6103,1.6079,1.6092,181600000.0
2009-01-09 16:37:00,1.60955,1.61055,1.60875,1.6096,160600000.0
2009-01-09 16:38:00,1.6097,1.61095,1.6089,1.6101,158600000.0
2009-01-09 16:39:00,1.6101,1.6104,1.6091,1.6092,147200000.0
2009-01-09 16:40:00,1.6092,1.60935,1.60785,1.6091,111400000.0
2009-01-09 16:41:00,1.6091,1.60955,1.60765,1.6094,133400000.0
2009-01-09 16:42:00,1.6095,1.6099,1.60875,1.60875,186200000.0
2009-01-09 16:43:00,1.60885,1.60975,1.6079,1.60975,193800000.0
2009-01-09 16:44:00,1.60965,1.6111,1.60965,1.61075,131200000.0
2009-01-09 16:45:00,1.6106,1.6109,1.6089,1.60895,200200000.0
2009-01-09 16:46:00,1.6089,1.60985,1.6083,1.6084,155800000.0
2009-01-09 16:47:00,1.60835,1.6093,1.6075,1.6088,186400000.0
2009-01-09 16:48:00,1.609,1.6106,1.60885,1.6106,165000000.0
2009-01-09 16:49:00,1.611,1.61115,1.6089,1.6099,125400000.0
2009-01-09 16:50:00,1.6099,1.6105,1.60855,1.60925,138200000.0
2009-01-09 16:51:00,1.6091,1.61045,1.6089,1.61035,116600000.0
2009-01-09 16:52:00,1.6103,1.6105,1.60875,1.6088,210000000.0
2009-01-09 16:53:00,1.6088,1.60995,1.60855,1.6097,125000000.0
2009-01-09 16:54:00,1.61,1.61005,1.6089,1.609,137200000.0
2009-01-09 16:55:00,1.6089,1.6097,1.6087,1.609,130000000.0
2009-01-09 16:56:00,1.609,1.60945,1.60865,1.60895,171400000.0
2009-01-09 16:57:00,1.60885,1.6105,1.6086,1.6103,165800000.0
2009-01-09 16:58:00,1.6102,1.61145,1.60965,1.6109,138400000.0
2009-01-09 16:59:00,1.61075,1.6144,1.61075,1.61425,159200000.0
2009-01-09 17:00:00,1.6145,1.6146,1.6125,1.613,175600000.0
2009-01-09 17:01:00,1.61305,1.61305,1.6119,1.61255,180200000.0
2009-01-09 17:02:00,1.61255,1.61255,1.61145,1.6117,174400000.0
2009-01-09 17:03:00,1.6117,1.61235,1.6117,1.61205,147600000.0
2009-01-09 17:04:00,1.61205,1.61255,1.61065,1.6114,191400000.0
2009-01-09 17:05:00,1.61145,1.6117,1.6106,1.6116,182800000.0
2009-01-09 17:06:00,1.61165,1.61165,1.61035,1.61055,192600000.0
2009-01-09 17:07:00,1.61075,1.61165,1.61075,1.61095,156000000.0
2009-01-09 17:08:00,1.61095,1.61145,1.61045,1.6106,178000000.0
2009-01-09 17:09:00,1.6106,1.6119,1.6104,1.6109,160400000.0
2009-01-09 17:10:00,1.61085,1.61255,1.61085,1.6124,145600000.0
2009-01-09 17:11:00,1.6124,1.61305,1.6123,1.61305,150800000.0
2009-01-09 17:12:00,1.6131,1.6138,1.6127,1.6138,129600000.0
2009-01-09 17:13:00,1.6138,1.6138,1.61275,1.6135,143400000.0
2009-01-09 17:14:00,1.61355,1.61405,1.612,1.6127,135400000.0
2009-01-09 17:15:00,1.613,1.61375,1.61195,1.61355,170000000.0
2009-01-09 17:16:00,1.6132,1.6146,1.61305,1.6132,190800000.0
2009-01-09 17:17:00,1.61345,1.6136,1.6124,1.6124,175800000.0
2009-01-09 17:18:00,1.61245,1.6136,1.61205,1.6129,163000000.0
2009-01-09 17:19:00,1.6131,1.6131,1.61175,1.6124,166000000.0
2009-01-09 17:20:00,1.6122,1.61315,1.61195,1.61315,149600000.0
2009-01-09 17:21:00,1.6132,1.6142,1.61285,1.6139,127000000.0
2009-01-09 17:22:00,1.61395,1.61705,1.6138,1.6165,156200000.0
2009-01-09 17:23:00,1.6165,1.6168,1.6146,1.615,185800000.0
2009-01-09 17:24:00,1.61495,1.6156,1.6134,1.6156,168200000.0
2009-01-09 17:25:00,1.6155,1.6155,1.6137,1.615,159600000.0
2009-01-09 17:26:00,1.61505,1.6151,1.61305,1.6135,163400000.0
2009-01-09 17:27:00,1.61355,1.61355,1.6126,1.6134,128400000.0
2009-01-09 17:28:00,1.6134,1.61435,1.61335,1.6135,165200000.0
2009-01-09 17:29:00,1.61365,1.6147,1.613,1.6144,137600000.0
2009-01-09 17:30:00,1.6144,1.6148,1.61365,1.614,197600000.0
2009-01-09 17:31:00,1.614,1.6142,1.61095,1.6116,158800000.0
2009-01-09 17:32:00,1.6117,1.613,1.6104,1.613,148000000.0
2009-01-09 17:33:00,1.61295,1.61295,1.6105,1.61085,163400000.0
2009-01-09 17:34:00,1.61105,1.6127,1.61055,1.6125,176800000.0
2009-01-09 17:35:00,1.6125,1.61365,1.61205,1.61235,165000000.0
2009-01-09 17:36:00,1.6123,1.6126,1.6088,1.6108,183200000.0
2009-01-09 17:37:00,1.61095,1.6126,1.61085,1.61185,163600000.0
2009-01-09 17:38:00,1.61195,1.61285,1.6119,1.6121,174000000.0
2009-01-09 17:39:00,1.6123,1.61275,1.61165,1.61185,190600000.0
2009-01-09 17:40:00,1.6118,1.61205,1.61145,1.61185,147400000.0
2009-01-09 17:41:00,1.61195,1.61195,1.61085,1.61145,143800000.0
2009-01-09 17:42:00,1.61135,1.61155,1.61065,1.61145,165200000.0
2009-01-09 17:43:00,1.61145,1.61195,1.611,1.61195,164800000.0
2009-01-09 17:44:00,1.61195,1.61195,1.61105,1.6118,150400000.0
2009-01-09 17:45:00,1.6119,1.6119,1.61,1.61015,128200000.0
2009-01-09 17:46:00,1.6102,1.61175,1.60985,1.61135,121600000.0
2009-01-09 17:47:00,1.6115,1.6117,1.60945,1.6096,157800000.0
2009-01-09 17:48:00,1.60985,1.6107,1.6094,1.61005,145600000.0
2009-01-09 17:49:00,1.61005,1.61085,1.60985,1.61085,156400000.0
2009-01-09 17:50:00,1.61085,1.61295,1.6103,1.6126,133000000.0
2009-01-09 17:51:00,1.61265,1.6127,1.6102,1.61045,135000000.0
2009-01-09 17:52:00,1.61045,1.6107,1.60955,1.6107,140800000.0
2009-01-09 17:53:00,1.61075,1.6108,1.60945,1.60955,192800000.0
2009-01-09 17:54:00,1.6096,1.61,1.6083,1.6091,134000000.0
2009-01-09 17:55:00,1.6089,1.60925,1.6085,1.60915,157600000.0
2009-01-09 17:56:00,1.6091,1.6099,1.6086,1.60935,132200000.0
2009-01-09 17:57:00,1.60925,1.6098,1.60875,1.60875,127400000.0
2009-01-09 17:58:00,1.6085,1.6097,1.6083,1.6094,163000000.0
2009-01-09 17:59:00,1.6094,1.6106,1.60855,1.6106,139800000.0
2009-01-09 18:00:00,1.61065,1.6127,1.61065,1.6125,132000000.0
2009-01-09 18:01:00,1.61245,1.61245,1.6115,1.6115,113200000.0
2009-01-09 18:02:00,1.6115,1.6116,1.6101,1.611,167600000.0
2009-01-09 18:03:00,1.61105,1.61135,1.6108,1.611,154200000.0
2009-01-09 18:04:00,1.61105,1.6114,1.61065,1.61125,160800000.0
2009-01-09 18:05:00,1.61125,1.6116,1.61085,1.6114,131600000.0
2009-01-09 18:06:00,1.6114,1.61155,1.61035,1.61035,160400000.0
2009-01-09 18:07:00,1.6104,1.6104,1.6098,1.6099,122800000.0
2009-01-09 18:08:00,1.60995,1.60995,1.60945,1.6096,122600000.0
2009-01-09 18:09:00,1.60965,1.6101,1.6094,1.6097,131000000.0
2009-01-09 18:10:00,1.6097,1.61065,1.60945,1.60995,169000000.0
2009-01-09 18:11:00,1.60985,1.61145,1.60965,1.61065,170400000.0
2009-01-09 18:12:00,1.6106,1.6112,1.61045,1.61055,132600000.0
2009-01-09 18:13:00,1.6106,1.61145,1.60945,1.61135,123000000.0
2009-01-09 18:14:00,1.61135,1.61135,1.6101,1.61045,177200000.0
2009-01-09 18:15:00,1.6105,1.6112,1.61,1.611,151400000.0
2009-01-09 18:16:00,1.61105,1.6112,1.6099,1.6099,117200000.0
2009-01-09 18:17:00,1.6099,1.6103,1.6092,1.6098,101200000.0
2009-01-09 18:18:00,1.6099,1.61095,1.6099,1.61035,163000000.0
2009-01-09 18:19:00,1.6101,1.61045,1.6097,1.61005,166600000.0
2009-01-09 18:20:00,1.61015,1.61075,1.60995,1.6101,111000000.0
2009-01-09 18:21:00,1.61015,1.61165,1.61015,1.611,158800000.0
2009-01-09 18:22:00,1.61095,1.61145,1.60995,1.6108,163800000.0
2009-01-09 18:23:00,1.61085,1.61225,1.6108,1.6115,131000000.0
2009-01-09 18:24:00,1.6115,1.6116,1.6102,1.61095,162800000.0
2009-01-09 18:25:00,1.61115,1.6114,1.6087,1.6097,195800000.0
2009-01-09 18:26:00,1.6097,1.6102,1.6093,1.6095,154400000.0
2009-01-09 18:27:00,1.60935,1.60965,1.6086,1.60885,125800000.0
2009-01-09 18:28:00,1.609,1.60915,1.60785,1.60805,156600000.0
2009-01-09 18:29:00,1.608,1.60875,1.60795,1.6086,77600000.0
2009-01-09 18:30:00,1.6086,1.6092,1.6082,1.60885,98800000.0
2009-01-09 18:31:00,1.60885,1.60895,1.60835,1.6089,103800000.0
2009-01-09 18:32:00,1.60885,1.6098,1.6088,1.60895,75400000.0
2009-01-09 18:33:00,1.60905,1.60915,1.60845,1.60895,88800000.0
2009-01-09 18:34:00,1.6091,1.6091,1.60835,1.60845,101400000.0
2009-01-09 18:35:00,1.6084,1.6089,1.60795,1.60865,57600000.0
2009-01-09 18:36:00,1.6087,1.60935,1.60835,1.6084,111400000.0
2009-01-09 18:37:00,1.6084,1.60885,1.6083,1.60845,73200000.0
2009-01-09 18:38:00,1.6086,1.60955,1.60855,1.60895,126000000.0
2009-01-09 18:39:00,1.6089,1.6095,1.6083,1.60865,174600000.0
2009-01-09 18:40:00,1.60865,1.6104,1.60855,1.60965,166200000.0
2009-01-09 18:41:00,1.6096,1.61065,1.6095,1.6103,135200000.0
2009-01-09 18:42:00,1.61035,1.6111,1.6097,1.6105,153600000.0
2009-01-09 18:43:00,1.61065,1.6111,1.6102,1.61035,139600000.0
2009-01-09 18:44:00,1.61035,1.61045,1.60905,1.60915,134400000.0
2009-01-09 18:45:00,1.60905,1.60985,1.60905,1.60935,100000000.0
2009-01-09 18:46:00,1.60955,1.61035,1.6095,1.61025,102600000.0
2009-01-09 18:47:00,1.61025,1.61065,1.6085,1.60985,118600000.0
2009-01-09 18:48:00,1.61005,1.61015,1.6088,1.6096,129000000.0
2009-01-09 18:49:00,1.60945,1.6102,1.60915,1.6097,118600000.0
2009-01-09 18:50:00,1.60955,1.60975,1.60925,1.6093,75600000.0
2009-01-09 18:51:00,1.60935,1.60935,1.60635,1.60645,109800000.0
2009-01-09 18:52:00,1.60645,1.6074,1.60615,1.60615,127800000.0
2009-01-09 18:53:00,1.60615,1.6077,1.60605,1.60675,119400000.0
2009-01-09 18:54:00,1.60685,1.608,1.6068,1.6076,109000000.0
2009-01-09 18:55:00,1.6076,1.6077,1.60555,1.607,118200000.0
2009-01-09 18:56:00,1.6069,1.608,1.6069,1.60735,106400000.0
2009-01-09 18:57:00,1.6074,1.60805,1.60725,1.6079,133000000.0
2009-01-09 18:58:00,1.6079,1.6083,1.60745,1.6077,108000000.0
2009-01-09 18:59:00,1.6077,1.6085,1.60745,1.60845,86800000.0
2009-01-09 19:00:00,1.6086,1.6086,1.60785,1.60805,113600000.0
2009-01-09 19:01:00,1.6079,1.608,1.6072,1.60795,115000000.0
2009-01-09 19:02:00,1.60795,1.60915,1.60785,1.609,109600000.0
2009-01-09 19:03:00,1.609,1.60945,1.6088,1.60945,90000000.0
2009-01-09 19:04:00,1.6094,1.6094,1.6082,1.6083,89600000.0
2009-01-09 19:05:00,1.60835,1.6084,1.60765,1.60795,42400000.0
2009-01-09 19:06:00,1.60795,1.60875,1.6079,1.6085,143600000.0
2009-01-09 19:07:00,1.60865,1.6088,1.60755,1.60805,117400000.0
2009-01-09 19:08:00,1.6077,1.60815,1.60725,1.60765,125200000.0
2009-01-09 19:09:00,1.60755,1.60755,1.607,1.60715,58800000.0
2009-01-09 19:10:00,1.60705,1.6077,1.6067,1.60675,124800000.0
2009-01-09 19:11:00,1.6067,1.60735,1.6067,1.6068,121600000.0
2009-01-09 19:12:00,1.6068,1.6076,1.60665,1.60755,121200000.0
2009-01-09 19:13:00,1.60755,1.60805,1.6073,1.60755,110000000.0
2009-01-09 19:14:00,1.60755,1.60765,1.6067,1.6067,55400000.0
2009-01-09 19:15:00,1.60655,1.60735,1.6062,1.60665,147600000.0
2009-01-09 19:16:00,1.6066,1.60705,1.60645,1.60655,98200000.0
2009-01-09 19:17:00,1.60685,1.6069,1.60665,1.6069,44000000.0
2009-01-09 19:18:00,1.6069,1.6073,1.60665,1.60695,83400000.0
2009-01-09 19:19:00,1.6068,1.6074,1.60615,1.6069,159200000.0
2009-01-09 19:20:00,1.6068,1.60695,1.6059,1.60655,90400000.0
2009-01-09 19:21:00,1.60665,1.6075,1.6066,1.60745,82800000.0
2009-01-09 19:22:00,1.60745,1.6079,1.60655,1.6068,104400000.0
2009-01-09 19:23:00,1.60685,1.60695,1.6059,1.6065,86400000.0
2009-01-09 19:24:00,1.6065,1.60705,1.6065,1.60695,50400000.0
2009-01-09 19:25:00,1.60695,1.60735,1.60675,1.6071,66600000.0
2009-01-09 19:26:00,1.60725,1.60735,1.6065,1.6065,75400000.0
2009-01-09 19:27:00,1.6065,1.60665,1.60515,1.60515,101400000.0
2009-01-09 19:28:00,1.60525,1.6055,1.6042,1.6045,127600000.0
2009-01-09 19:29:00,1.6045,1.6045,1.60125,1.6018,155800000.0
2009-01-09 19:30:00,1.60175,1.6032,1.6013,1.60295,120600000.0
2009-01-09 19:31:00,1.603,1.6034,1.60285,1.6029,95000000.0
2009-01-09 19:32:00,1.6029,1.6033,1.60195,1.6029,113400000.0
2009-01-09 19:33:00,1.60275,1.60325,1.60235,1.60265,108800000.0
2009-01-09 19:34:00,1.6027,1.6028,1.60215,1.6022,41400000.0
2009-01-09 19:35:00,1.6023,1.6023,1.60155,1.6018,54000000.0
2009-01-09 19:36:00,1.6018,1.60215,1.6015,1.6015,71200000.0
2009-01-09 19:37:00,1.60155,1.6018,1.6003,1.60055,116800000.0
2009-01-09 19:38:00,1.60055,1.60075,1.60035,1.60035,64400000.0
2009-01-09 19:39:00,1.60045,1.60065,1.5996,1.6001,117600000.0
2009-01-09 19:40:00,1.60005,1.6009,1.5991,1.60065,132800000.0
2009-01-09 19:41:00,1.6006,1.60095,1.5983,1.59865,144400000.0
2009-01-09 19:42:00,1.59895,1.5998,1.5984,1.59955,138600000.0
2009-01-09 19:43:00,1.59955,1.59995,1.5987,1.59955,137200000.0
2009-01-09 19:44:00,1.59965,1.59965,1.5974,1.59795,133800000.0
2009-01-09 19:45:00,1.59785,1.59855,1.59535,1.5965,144200000.0
2009-01-09 19:46:00,1.5965,1.5972,1.59505,1.597,167000000.0
2009-01-09 19:47:00,1.5974,1.59875,1.59715,1.59875,154200000.0
2009-01-09 19:48:00,1.59885,1.6011,1.59885,1.60065,190200000.0
2009-01-09 19:49:00,1.5999,1.6015,1.5999,1.601,182800000.0
2009-01-09 19:50:00,1.601,1.602,1.60055,1.6016,93200000.0
2009-01-09 19:51:00,1.6016,1.6021,1.60035,1.6004,134000000.0
2009-01-09 19:52:00,1.60045,1.6012,1.6,1.6009,127200000.0
2009-01-09 19:53:00,1.60105,1.60175,1.6006,1.60075,126000000.0
2009-01-09 19:54:00,1.6008,1.60175,1.60075,1.6017,103000000.0
2009-01-09 19:55:00,1.60165,1.6031,1.6008,1.60305,152200000.0
2009-01-09 19:56:00,1.60305,1.60305,1.6017,1.60255,134000000.0
2009-01-09 19:57:00,1.603,1.6031,1.60165,1.6019,118800000.0
2009-01-09 19:58:00,1.6019,1.6034,1.6019,1.6034,60800000.0
2009-01-09 19:59:00,1.6033,1.6041,1.60275,1.6034,125200000.0
2009-01-09 20:00:00,1.60325,1.60385,1.6028,1.6031,120000000.0
2009-01-09 20:01:00,1.6033,1.60375,1.60195,1.60245,127800000.0
2009-01-09 20:02:00,1.60235,1.6035,1.60235,1.60285,111200000.0
2009-01-09 20:03:00,1.6029,1.60345,1.6029,1.60345,98200000.0
2009-01-09 20:04:00,1.6034,1.60405,1.6033,1.60375,105000000.0
2009-01-09 20:05:00,1.6038,1.60395,1.60355,1.60395,44800000.0
2009-01-09 20:06:00,1.60395,1.60405,1.60335,1.6034,87200000.0
2009-01-09 20:07:00,1.60355,1.6042,1.60355,1.60385,59000000.0
2009-01-09 20:08:00,1.60385,1.60405,1.60275,1.60275,110000000.0
2009-01-09 20:09:00,1.6028,1.6029,1.60125,1.602,86000000.0
2009-01-09 20:10:00,1.60205,1.60205,1.60125,1.60145,66000000.0
2009-01-09 20:11:00,1.60135,1.60155,1.6011,1.6012,63000000.0
2009-01-09 20:12:00,1.6012,1.6021,1.60115,1.602,157400000.0
2009-01-09 20:13:00,1.602,1.60275,1.60185,1.60275,153800000.0
2009-01-09 20:14:00,1.60285,1.60295,1.6027,1.60275,55000000.0
2009-01-09 20:15:00,1.6027,1.6027,1.6016,1.60175,85400000.0
2009-01-09 20:16:00,1.6017,1.60245,1.6013,1.6023,85800000.0
2009-01-09 20:17:00,1.60255,1.60365,1.6015,1.6015,152200000.0
2009-01-09 20:18:00,1.602,1.6027,1.60195,1.6024,84400000.0
2009-01-09 20:19:00,1.6024,1.6031,1.6024,1.603,89800000.0
2009-01-09 20:20:00,1.60305,1.60365,1.6026,1.6027,64600000.0
2009-01-09 20:21:00,1.6026,1.60285,1.6026,1.60265,33800000.0
2009-01-09 20:22:00,1.60265,1.60265,1.6018,1.60185,60600000.0
2009-01-09 20:23:00,1.60205,1.60235,1.60025,1.6004,102000000.0
2009-01-09 20:24:00,1.60055,1.60125,1.60025,1.60055,134600000.0
2009-01-09 20:25:00,1.6006,1.6009,1.6003,1.60065,55000000.0
2009-01-09 20:26:00,1.6005,1.6007,1.60025,1.6004,41600000.0
2009-01-09 20:27:00,1.6003,1.60125,1.60005,1.601,67000000.0
2009-01-09 20:28:00,1.60105,1.6014,1.60025,1.6005,67000000.0
2009-01-09 20:29:00,1.6005,1.60095,1.60005,1.6001,99000000.0
2009-01-09 20:30:00,1.60015,1.60095,1.59985,1.60095,138400000.0
2009-01-09 20:31:00,1.60095,1.6027,1.6005,1.602,125400000.0
2009-01-09 20:32:00,1.602,1.602,1.60065,1.6012,108800000.0
2009-01-09 20:33:00,1.6011,1.60125,1.5999,1.5999,71000000.0
2009-01-09 20:34:00,1.59995,1.60185,1.5999,1.60105,83600000.0
2009-01-09 20:35:00,1.6011,1.6015,1.60075,1.60115,135400000.0
2009-01-09 20:36:00,1.60115,1.60135,1.6002,1.6006,137600000.0
2009-01-09 20:37:00,1.6007,1.60215,1.6004,1.60055,161000000.0
2009-01-09 20:38:00,1.60055,1.60145,1.60055,1.60115,83200000.0
2009-01-09 20:39:00,1.6012,1.6012,1.60055,1.60075,102200000.0
2009-01-09 20:40:00,1.60075,1.60175,1.60075,1.6017,100600000.0
2009-01-09 20:41:00,1.6017,1.602,1.5997,1.60045,130600000.0
2009-01-09 20:42:00,1.60045,1.60085,1.59985,1.6004,66600000.0
2009-01-09 20:43:00,1.60055,1.6006,1.59975,1.60055,125200000.0
2009-01-09 20:44:00,1.60055,1.60065,1.60045,1.60065,53400000.0
2009-01-09 20:45:00,1.60065,1.60105,1.6001,1.6007,94200000.0
2009-01-09 20:46:00,1.6008,1.60085,1.60035,1.60035,42200000.0
2009-01-09 20:47:00,1.60055,1.6006,1.59985,1.6001,60400000.0
2009-01-09 20:48:00,1.6003,1.60105,1.6002,1.60065,82800000.0
2009-01-09 20:49:00,1.6007,1.6011,1.6007,1.601,46200000.0
2009-01-09 20:50:00,1.60085,1.60115,1.6008,1.60105,43800000.0
2009-01-09 20:51:00,1.6011,1.6021,1.60105,1.6021,91200000.0
2009-01-09 20:52:00,1.6021,1.60225,1.60155,1.602,59800000.0
2009-01-09 20:53:00,1.60205,1.60245,1.60135,1.6016,95400000.0
2009-01-09 20:54:00,1.6018,1.60185,1.6014,1.60165,55200000.0
2009-01-09 20:55:00,1.6019,1.6021,1.60155,1.602,58200000.0
2009-01-09 20:56:00,1.602,1.60215,1.60175,1.60205,48400000.0
2009-01-09 20:57:00,1.60205,1.60205,1.60135,1.6018,107800000.0
2009-01-09 20:58:00,1.60185,1.60195,1.6016,1.6017,58400000.0
2009-01-09 20:59:00,1.6018,1.602,1.60175,1.6019,27800000.0
2009-01-09 21:00:00,1.6018,1.60205,1.6009,1.60125,78000000.0
2009-01-09 21:01:00,1.60125,1.60165,1.601,1.60125,29600000.0
2009-01-09 21:02:00,1.60165,1.60165,1.60125,1.6015,29800000.0
2009-01-09 21:03:00,1.6015,1.6016,1.60055,1.60095,70200000.0
2009-01-09 21:04:00,1.601,1.60105,1.601,1.60105,6400000.0
2009-01-09 21:05:00,1.60085,1.60125,1.60055,1.60125,47800000.0
2009-01-09 21:06:00,1.6013,1.6016,1.60085,1.6015,77600000.0
2009-01-09 21:07:00,1.6015,1.60165,1.60115,1.6016,84600000.0
2009-01-09 21:08:00,1.60165,1.60185,1.60085,1.60155,93000000.0
2009-01-09 21:09:00,1.6015,1.60155,1.6012,1.60125,60200000.0
2009-01-09 21:10:00,1.60125,1.6015,1.60095,1.6011,39200000.0
2009-01-09 21:11:00,1.6011,1.60165,1.60045,1.60055,64200000.0
2009-01-09 21:12:00,1.60055,1.6011,1.60055,1.6009,51600000.0
2009-01-09 21:13:00,1.60075,1.60075,1.60005,1.6001,80400000.0
2009-01-09 21:14:00,1.6002,1.60025,1.5993,1.59945,93400000.0
2009-01-09 21:15:00,1.59945,1.5998,1.59915,1.59915,67800000.0
2009-01-09 21:16:00,1.59915,1.59945,1.5978,1.598,134200000.0
2009-01-09 21:17:00,1.59795,1.5983,1.59795,1.59815,34200000.0
2009-01-09 21:18:00,1.5982,1.5986,1.59815,1.59845,72200000.0
2009-01-09 21:19:00,1.59855,1.59855,1.5978,1.598,121200000.0
2009-01-09 21:20:00,1.5979,1.5983,1.5973,1.59815,87800000.0
2009-01-09 21:21:00,1.59825,1.59875,1.598,1.5986,55600000.0
2009-01-09 21:22:00,1.59865,1.59865,1.5979,1.598,62800000.0
2009-01-09 21:23:00,1.59805,1.59805,1.59665,1.59705,102400000.0
2009-01-09 21:24:00,1.5967,1.5967,1.59575,1.596,92800000.0
2009-01-09 21:25:00,1.59605,1.59605,1.5947,1.59505,64200000.0
2009-01-09 21:26:00,1.59505,1.5962,1.59505,1.59575,101600000.0
2009-01-09 21:27:00,1.59575,1.59575,1.5935,1.59375,126000000.0
2009-01-09 21:28:00,1.5939,1.5942,1.59275,1.5929,191400000.0
2009-01-09 21:29:00,1.59295,1.5936,1.59285,1.5936,134400000.0
2009-01-09 21:30:00,1.5937,1.59395,1.593,1.59325,172400000.0
2009-01-09 21:31:00,1.59335,1.59365,1.59205,1.59225,127600000.0
2009-01-09 21:32:00,1.5922,1.5924,1.5912,1.5917,147600000.0
2009-01-09 21:33:00,1.5917,1.5925,1.5916,1.5925,119800000.0
2009-01-09 21:34:00,1.5925,1.59345,1.5925,1.5933,89400000.0
2009-01-09 21:35:00,1.5934,1.59375,1.59315,1.59335,54000000.0
2009-01-09 21:36:00,1.59335,1.59355,1.59255,1.5934,116800000.0
2009-01-09 21:37:00,1.59335,1.5936,1.593,1.59325,54600000.0
2009-01-09 21:38:00,1.59325,1.59335,1.593,1.59315,89600000.0
2009-01-09 21:39:00,1.59335,1.5935,1.59285,1.59345,31000000.0
2009-01-09 21:40:00,1.59345,1.59345,1.593,1.59345,54000000.0
2009-01-09 21:41:00,1.59345,1.59355,1.59325,1.59355,91000000.0
2009-01-09 21:42:00,1.59365,1.59365,1.5933,1.5933,36400000.0
2009-01-09 21:43:00,1.59345,1.594,1.59345,1.59365,44400000.0
2009-01-09 21:44:00,1.5938,1.59415,1.59375,1.594,46000000.0
2009-01-09 21:45:00,1.59415,1.5942,1.59355,1.59375,111800000.0
2009-01-09 21:46:00,1.5937,1.59385,1.5926,1.59265,78200000.0
2009-01-09 21:47:00,1.5926,1.59305,1.5926,1.5926,64000000.0
2009-01-09 21:48:00,1.59265,1.59315,1.5924,1.593,99400000.0
2009-01-09 21:49:00,1.59305,1.5934,1.59255,1.5929,121800000.0
2009-01-09 21:50:00,1.59265,1.59285,1.5923,1.59285,76800000.0
2009-01-09 21:51:00,1.5928,1.5931,1.59275,1.593,54000000.0
2009-01-09 21:52:00,1.59295,1.5932,1.59275,1.5929,37600000.0
2009-01-09 21:53:00,1.59295,1.59325,1.59295,1.5931,21200000.0
2009-01-09 21:54:00,1.59305,1.5943,1.5929,1.59405,111400000.0
2009-01-09 21:55:00,1.59415,1.5942,1.5933,1.59345,104000000.0
2009-01-09 21:56:00,1.5934,1.5937,1.59305,1.59315,57200000.0
2009-01-09 21:57:00,1.59295,1.59405,1.59285,1.5937,74800000.0
2009-01-09 21:58:00,1.5938,1.59385,1.5934,1.59345,60400000.0
2009-01-09 21:59:00,1.59365,1.5942,1.59325,1.59365,94200000.0
2009-01-09 22:00:00,1.59375,1.5939,1.59335,1.5936,121000000.0
2009-01-09 22:01:00,1.5936,1.59395,1.5933,1.59385,81200000.0
2009-01-09 22:02:00,1.59375,1.5938,1.59305,1.59345,83800000.0
2009-01-09 22:03:00,1.5935,1.59375,1.59315,1.5936,62000000.0
2009-01-09 22:04:00,1.59395,1.59395,1.5934,1.59355,50200000.0
2009-01-09 22:05:00,1.59355,1.59395,1.5934,1.5936,60400000.0
2009-01-09 22:06:00,1.5936,1.594,1.5936,1.594,26600000.0
2009-01-09 22:07:00,1.59405,1.5941,1.5936,1.5936,42400000.0
2009-01-09 22:08:00,1.59365,1.59415,1.59365,1.59385,41000000.0
2009-01-09 22:09:00,1.59395,1.5943,1.59395,1.594,19800000.0
2009-01-09 22:10:00,1.5943,1.59575,1.5943,1.59545,54800000.0
2009-01-09 22:11:00,1.5954,1.59545,1.59425,1.5946,128000000.0
2009-01-09 22:12:00,1.59455,1.5948,1.5941,1.5946,113000000.0
2009-01-09 22:13:00,1.5945,1.5945,1.5933,1.59425,56000000.0
2009-01-09 22:14:00,1.59425,1.59465,1.59395,1.59465,69000000.0
2009-01-09 22:15:00,1.59495,1.59515,1.5946,1.595,75000000.0
2009-01-09 22:16:00,1.59515,1.59515,1.5946,1.59485,62200000.0
2009-01-09 22:17:00,1.5948,1.59505,1.59465,1.59495,36200000.0
2009-01-09 22:18:00,1.59505,1.5952,1.59445,1.5948,72400000.0
2009-01-09 22:19:00,1.5949,1.595,1.5945,1.5949,44800000.0
2009-01-09 22:20:00,1.59495,1.5954,1.5949,1.5953,32200000.0
2009-01-09 22:21:00,1.59525,1.5956,1.59525,1.5953,62200000.0
2009-01-09 22:22:00,1.59535,1.59545,1.59495,1.59545,59800000.0
2009-01-09 22:23:00,1.5955,1.5955,1.59505,1.59515,47000000.0
2009-01-09 22:24:00,1.59515,1.59535,1.5943,1.59465,72400000.0
2009-01-09 22:25:00,1.5944,1.59445,1.59365,1.5937,61000000.0
2009-01-09 22:26:00,1.59365,1.5942,1.59365,1.59405,39600000.0
2009-01-09 22:27:00,1.59395,1.594,1.5937,1.59375,24000000.0
2009-01-09 22:28:00,1.59375,1.59385,1.5932,1.59325,36000000.0
2009-01-09 22:29:00,1.59375,1.59375,1.59335,1.5936,53600000.0
2009-01-09 22:30:00,1.5936,1.59365,1.5932,1.59325,50600000.0
2009-01-09 22:31:00,1.5932,1.5941,1.5931,1.59355,90400000.0
2009-01-09 22:32:00,1.5933,1.5937,1.5929,1.59325,89600000.0
2009-01-09 22:33:00,1.59335,1.5939,1.59325,1.5937,57600000.0
2009-01-09 22:34:00,1.5938,1.5938,1.59375,1.5938,10800000.0
2009-01-09 22:35:00,1.5942,1.5948,1.5942,1.5946,21600000.0
2009-01-09 22:36:00,1.59475,1.59495,1.59445,1.59445,53200000.0
2009-01-09 22:37:00,1.59445,1.59525,1.5944,1.5945,91600000.0
2009-01-09 22:38:00,1.5945,1.595,1.5945,1.59485,38400000.0
2009-01-09 22:39:00,1.59485,1.595,1.59445,1.59485,19400000.0
2009-01-09 22:40:00,1.5945,1.59545,1.59435,1.5944,60800000.0
2009-01-09 22:41:00,1.5943,1.5955,1.5943,1.59525,73400000.0
2009-01-09 22:42:00,1.5952,1.5954,1.59505,1.5952,19800000.0
2009-01-09 22:43:00,1.59495,1.5954,1.59445,1.5947,70200000.0
2009-01-09 22:44:00,1.5947,1.5955,1.59455,1.5955,59400000.0
2009-01-09 22:45:00,1.5955,1.59765,1.5955,1.59735,141200000.0
2009-01-09 22:46:00,1.5972,1.5972,1.59545,1.596,139400000.0
2009-01-09 22:47:00,1.5961,1.59645,1.59575,1.5961,67200000.0
2009-01-09 22:48:00,1.5961,1.59645,1.5954,1.5961,111400000.0
2009-01-09 22:49:00,1.59605,1.59665,1.596,1.59665,37000000.0
2009-01-09 22:50:00,1.5967,1.5969,1.5958,1.5965,72400000.0
2009-01-09 22:51:00,1.5966,1.59775,1.5964,1.5974,72200000.0
2009-01-09 22:52:00,1.59755,1.59845,1.59735,1.59845,101600000.0
2009-01-09 22:53:00,1.59855,1.5992,1.59755,1.59835,126200000.0
2009-01-09 22:54:00,1.5985,1.5994,1.5985,1.5991,42400000.0
2009-01-09 22:55:00,1.59965,1.5998,1.5992,1.5997,45200000.0
2009-01-09 22:56:00,1.5995,1.5996,1.5989,1.5989,73200000.0
2009-01-09 22:57:00,1.5989,1.59905,1.59825,1.59885,54200000.0
2009-01-09 22:58:00,1.59875,1.59875,1.5983,1.5985,71600000.0
2009-01-09 22:59:00,1.59855,1.59885,1.5985,1.59885,48400000.0
2009-01-09 23:00:00,1.5987,1.5989,1.59855,1.59885,113400000.0
2009-01-09 23:01:00,1.5989,1.5993,1.5987,1.59895,66800000.0
2009-01-09 23:02:00,1.59885,1.59975,1.59885,1.59895,72600000.0
2009-01-09 23:03:00,1.5992,1.5993,1.59895,1.5993,66400000.0
2009-01-09 23:04:00,1.5991,1.59945,1.5984,1.599,109800000.0
2009-01-09 23:05:00,1.599,1.599,1.5974,1.59875,85200000.0
2009-01-09 23:06:00,1.5987,1.599,1.5979,1.5979,61000000.0
2009-01-09 23:07:00,1.5979,1.59845,1.5977,1.5984,38800000.0
2009-01-09 23:08:00,1.59845,1.5987,1.59725,1.5974,92200000.0
2009-01-09 23:09:00,1.5974,1.5981,1.5964,1.5964,90600000.0
2009-01-09 23:10:00,1.59655,1.59745,1.59655,1.59745,35200000.0
2009-01-09 23:11:00,1.59735,1.59765,1.5971,1.59725,80600000.0
2009-01-09 23:12:00,1.5972,1.5972,1.5966,1.5966,51800000.0
2009-01-09 23:13:00,1.59665,1.59665,1.5963,1.59635,38600000.0
2009-01-09 23:14:00,1.5963,1.5968,1.5963,1.59665,55000000.0
2009-01-09 23:15:00,1.59635,1.59685,1.5963,1.5963,39600000.0
2009-01-09 23:16:00,1.5963,1.5972,1.59585,1.59585,84400000.0
2009-01-09 23:17:00,1.59585,1.596,1.5958,1.5959,42800000.0
2009-01-09 23:18:00,1.5959,1.59665,1.5959,1.59665,39000000.0
2009-01-09 23:19:00,1.5967,1.5972,1.59625,1.5971,44200000.0
2009-01-09 23:20:00,1.59715,1.59715,1.59505,1.59565,82200000.0
2009-01-09 23:21:00,1.59565,1.5969,1.5954,1.5962,121400000.0
2009-01-09 23:22:00,1.5962,1.5962,1.5955,1.59605,76200000.0
2009-01-09 23:23:00,1.59595,1.59635,1.59595,1.59605,44200000.0
2009-01-09 23:24:00,1.59605,1.5961,1.59515,1.59575,64800000.0
2009-01-09 23:25:00,1.5964,1.59665,1.59545,1.596,78600000.0
2009-01-09 23:26:00,1.59615,1.59615,1.5952,1.5952,20200000.0
2009-01-09 23:27:00,1.5952,1.5963,1.59515,1.59535,74200000.0
2009-01-09 23:28:00,1.59525,1.59645,1.5952,1.59645,73600000.0
2009-01-09 23:29:00,1.5965,1.59725,1.59605,1.59725,84200000.0
2009-01-09 23:30:00,1.5972,1.5972,1.59675,1.59685,43600000.0
2009-01-09 23:31:00,1.59705,1.59725,1.5969,1.59715,26400000.0
2009-01-09 23:32:00,1.59715,1.59755,1.597,1.59755,16200000.0
2009-01-09 23:33:00,1.5976,1.59775,1.59735,1.5977,32400000.0
2009-01-09 23:34:00,1.5977,1.5977,1.5973,1.5973,37200000.0
2009-01-09 23:35:00,1.5973,1.59755,1.5973,1.5973,12800000.0
2009-01-09 23:36:00,1.5973,1.5973,1.5972,1.5973,25600000.0
2009-01-09 23:37:00,1.5973,1.59755,1.59705,1.5973,45000000.0
2009-01-09 23:38:00,1.5973,1.59785,1.5973,1.59785,44200000.0
2009-01-09 23:39:00,1.5977,1.59925,1.59765,1.5982,84400000.0
2009-01-09 23:40:00,1.59815,1.59925,1.59815,1.5984,54800000.0
2009-01-09 23:41:00,1.59845,1.59845,1.59835,1.59835,29200000.0
2009-01-09 23:42:00,1.59845,1.59855,1.5984,1.59855,17600000.0
2009-01-09 23:43:00,1.5985,1.59855,1.5975,1.5975,132400000.0
2009-01-09 23:44:00,1.59785,1.59825,1.59785,1.5981,31200000.0
2009-01-09 23:45:00,1.598,1.5991,1.598,1.5981,45400000.0
2009-01-09 23:46:00,1.5982,1.59995,1.59805,1.5994,79200000.0
2009-01-09 23:47:00,1.59925,1.59925,1.5981,1.5981,66000000.0
2009-01-09 23:48:00,1.59815,1.59935,1.598,1.599,60800000.0
2009-01-09 23:49:00,1.5987,1.59935,1.59845,1.59935,43200000.0
2009-01-09 23:50:00,1.59935,1.5999,1.59925,1.59935,45000000.0
2009-01-09 23:51:00,1.59935,1.59945,1.5992,1.5993,49600000.0
2009-01-09 23:52:00,1.5993,1.59955,1.5992,1.5993,46400000.0
2009-01-09 23:53:00,1.5993,1.5994,1.5992,1.5993,28800000.0
2009-01-09 23:54:00,1.59915,1.59915,1.5978,1.59815,44800000.0
2009-01-09 23:55:00,1.59795,1.5982,1.59795,1.59815,24000000.0
2009-01-09 23:56:00,1.5982,1.5982,1.59665,1.5972,30400000.0
2009-01-09 23:57:00,1.59835,1.5984,1.5969,1.59735,32000000.0
2009-01-09 23:58:00,1.5972,1.5972,1.5959,1.59595,37200000.0
2009-01-09 23:59:00,1.59595,1.5971,1.59415,1.59695,64100000.0
2009-01-12 00:00:00,1.6012,1.6013,1.6006,1.6006,9000000.0
2009-01-12 00:01:00,1.59875,1.5992,1.59875,1.5992,9000000.0
2009-01-12 00:02:00,1.5991,1.5993,1.5991,1.5992,18000000.0
2009-01-12 00:03:00,1.5992,1.5992,1.5992,1.5992,1000000.0
2009-01-12 00:04:00,1.6004,1.6014,1.6004,1.6008,1000000.0
2009-01-12 00:05:00,1.5992,1.5992,1.5992,1.5992,1000000.0
2009-01-12 00:06:00,1.6003,1.6009,1.5997,1.6,32200000.0
2009-01-12 00:07:00,1.5992,1.5992,1.59825,1.5985,32200000.0
2009-01-12 00:08:00,1.5985,1.5985,1.59825,1.59825,3000000.0
2009-01-12 00:09:00,1.5983,1.5989,1.5978,1.5981,20000000.0
2009-01-12 00:10:00,1.59825,1.59825,1.59815,1.59825,20000000.0
2009-01-12 00:11:00,1.5985,1.59885,1.5985,1.59875,6000000.0
2009-01-12 00:12:00,1.59865,1.59865,1.5985,1.5985,5000000.0
2009-01-12 00:13:00,1.59765,1.5987,1.59765,1.59865,36000000.0
2009-01-12 00:14:00,1.59865,1.6002,1.5986,1.60005,29600000.0
2009-01-12 00:15:00,1.59995,1.6,1.5999,1.5999,7000000.0
2009-01-12 00:16:00,1.59995,1.6002,1.59995,1.6001,8000000.0
2009-01-12 00:17:00,1.6,1.6,1.5987,1.5988,11000000.0
2009-01-12 00:18:00,1.59895,1.5991,1.59865,1.5987,16000000.0
2009-01-12 00:19:00,1.59855,1.59915,1.59855,1.59915,10800000.0
2009-01-12 00:20:00,1.5993,1.5999,1.59915,1.5993,10800000.0
2009-01-12 00:21:00,1.59935,1.6014,1.59935,1.6012,22800000.0
2009-01-12 00:22:00,1.60135,1.60145,1.6004,1.6011,27800000.0
2009-01-12 00:23:00,1.6012,1.6019,1.6012,1.60175,17200000.0
2009-01-12 00:24:00,1.60175,1.60175,1.6011,1.6014,14600000.0
2009-01-12 00:25:00,1.6015,1.60165,1.60125,1.6015,9000000.0
2009-01-12 00:26:00,1.6013,1.60175,1.6011,1.6015,18200000.0
2009-01-12 00:27:00,1.6014,1.60145,1.60095,1.60115,9800000.0
2009-01-12 00:28:00,1.60095,1.60095,1.60095,1.60095,1800000.0
2009-01-12 00:29:00,1.60095,1.6012,1.60095,1.6012,4600000.0
2009-01-12 00:30:00,1.60135,1.60135,1.601,1.60105,17400000.0
2009-01-12 00:31:00,1.60105,1.6017,1.60105,1.6017,8000000.0
2009-01-12 00:32:00,1.60135,1.6014,1.60125,1.60135,5000000.0
2009-01-12 00:33:00,1.6014,1.6014,1.6014,1.6014,1000000.0
2009-01-12 00:34:00,1.60105,1.6014,1.60105,1.6014,10000000.0
2009-01-12 00:35:00,1.60135,1.60135,1.60135,1.60135,1000000.0
2009-01-12 00:36:00,1.60105,1.60105,1.60105,1.60105,4000000.0
2009-01-12 00:37:00,1.5974,1.5974,1.5972,1.5973,8800000.0
2009-01-12 00:38:00,1.6014,1.6014,1.6011,1.60135,8800000.0
2009-01-12 00:39:00,1.60145,1.60155,1.60135,1.60155,13400000.0
2009-01-12 00:40:00,1.60135,1.60135,1.60135,1.60135,8400000.0
2009-01-12 00:41:00,1.60135,1.60135,1.60115,1.60115,4800000.0
2009-01-12 00:42:00,1.60135,1.60135,1.60135,1.60135,2000000.0
2009-01-12 00:43:00,1.60135,1.6018,1.60125,1.6018,9800000.0
2009-01-12 00:44:00,1.6018,1.6019,1.60125,1.6019,22000000.0
2009-01-12 00:45:00,1.6019,1.6019,1.6013,1.6018,25800000.0
2009-01-12 00:46:00,1.6018,1.6018,1.6018,1.6018,6000000.0
2009-01-12 00:47:00,1.6018,1.60215,1.60155,1.60215,7000000.0
2009-01-12 00:48:00,1.6018,1.60205,1.60175,1.6018,18000000.0
2009-01-12 00:49:00,1.6018,1.602,1.6015,1.6015,25600000.0
2009-01-12 00:50:00,1.6019,1.6021,1.6015,1.6019,54800000.0
2009-01-12 00:51:00,1.60215,1.60215,1.6015,1.6015,14000000.0
2009-01-12 00:52:00,1.6015,1.6015,1.6015,1.6015,2000000.0
2009-01-12 00:53:00,1.60165,1.60165,1.60125,1.60125,16200000.0
2009-01-12 00:54:00,1.6014,1.6016,1.6014,1.6016,8000000.0
2009-01-12 00:55:00,1.6019,1.6019,1.6016,1.6016,7000000.0
2009-01-12 00:56:00,1.6016,1.602,1.6016,1.60165,20200000.0
2009-01-12 00:57:00,1.602,1.602,1.60165,1.60165,16000000.0
2009-01-12 00:58:00,1.60175,1.60175,1.60175,1.60175,6000000.0
2009-01-12 00:59:00,1.60175,1.60175,1.60035,1.60065,61600000.0
2009-01-12 01:00:00,1.60065,1.6009,1.59935,1.59965,108600000.0
2009-01-12 01:01:00,1.5996,1.60135,1.59855,1.6013,142400000.0
2009-01-12 01:02:00,1.6013,1.6015,1.59995,1.6005,133000000.0
2009-01-12 01:03:00,1.6005,1.6006,1.599,1.60015,173000000.0
2009-01-12 01:04:00,1.60015,1.601,1.59985,1.6009,101400000.0
2009-01-12 01:05:00,1.60015,1.601,1.59785,1.6001,169800000.0
2009-01-12 01:06:00,1.6003,1.6011,1.5995,1.5998,74000000.0
2009-01-12 01:07:00,1.59965,1.6,1.5975,1.5978,147600000.0
2009-01-12 01:08:00,1.59775,1.59905,1.59775,1.5985,93400000.0
2009-01-12 01:09:00,1.59835,1.5987,1.59765,1.5981,89800000.0
2009-01-12 01:10:00,1.5981,1.59885,1.598,1.59825,12800000.0
2009-01-12 01:11:00,1.5983,1.59865,1.5982,1.59865,19200000.0
2009-01-12 01:12:00,1.59895,1.5991,1.59835,1.599,67600000.0
2009-01-12 01:13:00,1.599,1.5996,1.5986,1.5986,71400000.0
2009-01-12 01:14:00,1.5986,1.5986,1.59825,1.59855,14600000.0
2009-01-12 01:15:00,1.59855,1.59865,1.59765,1.59855,69600000.0
2009-01-12 01:16:00,1.59855,1.59855,1.59755,1.59755,60000000.0
2009-01-12 01:17:00,1.59765,1.59795,1.5959,1.5963,141800000.0
2009-01-12 01:18:00,1.59635,1.5976,1.59605,1.59685,131000000.0
2009-01-12 01:19:00,1.59655,1.597,1.5964,1.5964,46800000.0
2009-01-12 01:20:00,1.5964,1.5965,1.5962,1.5964,34400000.0
2009-01-12 01:21:00,1.5964,1.59665,1.59605,1.5966,81200000.0
2009-01-12 01:22:00,1.5966,1.5966,1.59625,1.5963,35200000.0
2009-01-12 01:23:00,1.5963,1.59635,1.59575,1.5961,43800000.0
2009-01-12 01:24:00,1.59615,1.59655,1.59595,1.59605,57200000.0
2009-01-12 01:25:00,1.596,1.5966,1.59585,1.5966,38400000.0
2009-01-12 01:26:00,1.59665,1.59665,1.5957,1.5957,36200000.0
2009-01-12 01:27:00,1.59615,1.59615,1.5958,1.5958,8400000.0
2009-01-12 01:28:00,1.59615,1.5967,1.59615,1.59615,18400000.0
2009-01-12 01:29:00,1.59615,1.59615,1.59555,1.59615,62800000.0
2009-01-12 01:30:00,1.5961,1.5961,1.59555,1.59555,62600000.0
2009-01-12 01:31:00,1.5957,1.59625,1.5957,1.596,39200000.0
2009-01-12 01:32:00,1.59615,1.59665,1.59605,1.59655,45200000.0
2009-01-12 01:33:00,1.59655,1.59795,1.59645,1.59795,80600000.0
2009-01-12 01:34:00,1.59785,1.59795,1.59655,1.5968,77000000.0
2009-01-12 01:35:00,1.5964,1.59715,1.5964,1.59655,42600000.0
2009-01-12 01:36:00,1.59645,1.5972,1.5961,1.59715,40800000.0
2009-01-12 01:37:00,1.5972,1.5972,1.5971,1.5972,22400000.0
2009-01-12 01:38:00,1.59715,1.59765,1.5969,1.59765,49600000.0
2009-01-12 01:39:00,1.59745,1.59775,1.59695,1.59695,91200000.0
2009-01-12 01:40:00,1.597,1.59745,1.597,1.59745,46800000.0
2009-01-12 01:41:00,1.59745,1.59785,1.5972,1.5978,43800000.0
2009-01-12 01:42:00,1.5978,1.5979,1.5973,1.5978,40000000.0
2009-01-12 01:43:00,1.5977,1.5981,1.5973,1.598,62400000.0
2009-01-12 01:44:00,1.5981,1.59815,1.598,1.598,12800000.0
2009-01-12 01:45:00,1.598,1.59885,1.598,1.59815,112600000.0
2009-01-12 01:46:00,1.5982,1.5984,1.5981,1.5984,46400000.0
2009-01-12 01:47:00,1.59825,1.5986,1.5981,1.59855,60800000.0
2009-01-12 01:48:00,1.5986,1.5986,1.5984,1.5984,20800000.0
2009-01-12 01:49:00,1.5985,1.5988,1.5985,1.5987,41600000.0
2009-01-12 01:50:00,1.59895,1.59905,1.59825,1.59845,108800000.0
2009-01-12 01:51:00,1.5984,1.59865,1.59785,1.5979,60800000.0
2009-01-12 01:52:00,1.5979,1.598,1.59705,1.59725,115600000.0
2009-01-12 01:53:00,1.59735,1.5974,1.5965,1.59675,83200000.0
2009-01-12 01:54:00,1.59665,1.5971,1.5966,1.5969,62400000.0
2009-01-12 01:55:00,1.59685,1.597,1.5964,1.59645,56400000.0
2009-01-12 01:56:00,1.59655,1.59675,1.59615,1.5967,41000000.0
2009-01-12 01:57:00,1.59665,1.59695,1.59625,1.59635,72400000.0
2009-01-12 01:58:00,1.5962,1.5964,1.5961,1.59635,27800000.0
2009-01-12 01:59:00,1.59635,1.5967,1.59615,1.5967,38600000.0
2009-01-12 02:00:00,1.5967,1.5976,1.5966,1.5976,59600000.0
2009-01-12 02:01:00,1.5976,1.5978,1.597,1.597,52800000.0
2009-01-12 02:02:00,1.5972,1.5976,1.5971,1.59725,40200000.0
2009-01-12 02:03:00,1.5974,1.59775,1.5974,1.59775,30200000.0
2009-01-12 02:04:00,1.5978,1.5978,1.5975,1.59765,49000000.0
2009-01-12 02:05:00,1.59765,1.59775,1.59655,1.59655,52800000.0
2009-01-12 02:06:00,1.5966,1.5971,1.59645,1.59655,136600000.0
2009-01-12 02:07:00,1.5966,1.5966,1.59595,1.596,105200000.0
2009-01-12 02:08:00,1.59565,1.59625,1.59565,1.5961,75600000.0
2009-01-12 02:09:00,1.5962,1.5962,1.5958,1.59615,24400000.0
2009-01-12 02:10:00,1.59615,1.59615,1.59555,1.59575,61400000.0
2009-01-12 02:11:00,1.59585,1.5959,1.59545,1.5958,49600000.0
2009-01-12 02:12:00,1.5958,1.59585,1.59575,1.59585,4800000.0
2009-01-12 02:13:00,1.59575,1.59585,1.5957,1.5957,17600000.0
2009-01-12 02:14:00,1.59575,1.59615,1.5956,1.5958,89000000.0
2009-01-12 02:15:00,1.5961,1.5963,1.59585,1.59605,14600000.0
2009-01-12 02:16:00,1.59615,1.5963,1.59575,1.59615,37200000.0
2009-01-12 02:17:00,1.5961,1.5961,1.59545,1.59545,41200000.0
2009-01-12 02:18:00,1.59545,1.59615,1.59525,1.59585,117800000.0
2009-01-12 02:19:00,1.5954,1.59595,1.5954,1.5957,51800000.0
2009-01-12 02:20:00,1.5958,1.5958,1.5952,1.59555,40200000.0
2009-01-12 02:21:00,1.5955,1.5956,1.59505,1.59515,106000000.0
2009-01-12 02:22:00,1.5952,1.59575,1.59515,1.59575,57400000.0
2009-01-12 02:23:00,1.59585,1.59585,1.5954,1.5957,18400000.0
2009-01-12 02:24:00,1.59575,1.596,1.59545,1.5958,34400000.0
2009-01-12 02:25:00,1.5959,1.59605,1.5955,1.59585,15800000.0
2009-01-12 02:26:00,1.59585,1.59595,1.5958,1.5958,11200000.0
2009-01-12 02:27:00,1.5957,1.59585,1.5952,1.5953,30000000.0
2009-01-12 02:28:00,1.59575,1.59575,1.5929,1.5939,159400000.0
2009-01-12 02:29:00,1.59385,1.59475,1.59365,1.5946,97000000.0
2009-01-12 02:30:00,1.59465,1.5951,1.59435,1.59435,20600000.0
2009-01-12 02:31:00,1.59435,1.59495,1.59415,1.59475,40800000.0
2009-01-12 02:32:00,1.5949,1.5949,1.59425,1.5947,30200000.0
2009-01-12 02:33:00,1.59475,1.59475,1.59465,1.5947,6400000.0
2009-01-12 02:34:00,1.5946,1.5946,1.59375,1.594,53400000.0
2009-01-12 02:35:00,1.5943,1.5944,1.5933,1.59395,42600000.0
2009-01-12 02:36:00,1.59385,1.5941,1.5929,1.59365,89400000.0
2009-01-12 02:37:00,1.5932,1.594,1.5931,1.59375,120200000.0
2009-01-12 02:38:00,1.5937,1.5942,1.5932,1.5942,100200000.0
2009-01-12 02:39:00,1.5938,1.59425,1.59355,1.5942,53600000.0
2009-01-12 02:40:00,1.5942,1.5945,1.59375,1.5942,60800000.0
2009-01-12 02:41:00,1.59385,1.5944,1.59345,1.59395,64600000.0
2009-01-12 02:42:00,1.5939,1.59485,1.59335,1.59445,85200000.0
2009-01-12 02:43:00,1.59455,1.59485,1.59445,1.5945,42200000.0
2009-01-12 02:44:00,1.5945,1.59495,1.5944,1.59495,42200000.0
2009-01-12 02:45:00,1.59495,1.5959,1.59495,1.5958,81800000.0
2009-01-12 02:46:00,1.59575,1.5959,1.59545,1.5958,41400000.0
2009-01-12 02:47:00,1.5959,1.5959,1.5958,1.5958,12600000.0
2009-01-12 02:48:00,1.596,1.5961,1.5957,1.5959,25000000.0
2009-01-12 02:49:00,1.59585,1.5963,1.5957,1.5961,55800000.0
2009-01-12 02:50:00,1.596,1.59715,1.596,1.59715,71600000.0
2009-01-12 02:51:00,1.59715,1.59715,1.59635,1.59635,83200000.0
2009-01-12 02:52:00,1.59635,1.59685,1.59635,1.59675,51800000.0
2009-01-12 02:53:00,1.5967,1.59685,1.5967,1.5968,29800000.0
2009-01-12 02:54:00,1.5968,1.5968,1.5965,1.5966,45600000.0
2009-01-12 02:55:00,1.59665,1.59675,1.59575,1.59575,43000000.0
2009-01-12 02:56:00,1.5958,1.596,1.5958,1.596,23800000.0
2009-01-12 02:57:00,1.59605,1.5963,1.59595,1.59625,54600000.0
2009-01-12 02:58:00,1.59635,1.59655,1.59635,1.5964,29000000.0
2009-01-12 02:59:00,1.59645,1.59655,1.59615,1.59615,59400000.0
2009-01-12 03:00:00,1.59635,1.59635,1.5961,1.5961,23800000.0
2009-01-12 03:01:00,1.59615,1.59615,1.596,1.59605,13000000.0
2009-01-12 03:02:00,1.59605,1.59605,1.5955,1.5956,43200000.0
2009-01-12 03:03:00,1.59565,1.59575,1.59465,1.5956,87600000.0
2009-01-12 03:04:00,1.5954,1.5956,1.59525,1.5954,44000000.0
2009-01-12 03:05:00,1.59535,1.5957,1.59525,1.59565,47200000.0
2009-01-12 03:06:00,1.59555,1.59575,1.5953,1.59535,118600000.0
2009-01-12 03:07:00,1.59545,1.5961,1.59545,1.5961,50200000.0
2009-01-12 03:08:00,1.59615,1.5964,1.59575,1.59625,82400000.0
2009-01-12 03:09:00,1.5963,1.59635,1.59585,1.596,34400000.0
2009-01-12 03:10:00,1.59605,1.59605,1.5956,1.59575,34000000.0
2009-01-12 03:11:00,1.59595,1.59605,1.5957,1.59575,35400000.0
2009-01-12 03:12:00,1.59575,1.596,1.59575,1.5958,39000000.0
2009-01-12 03:13:00,1.59575,1.59605,1.59565,1.59595,80400000.0
2009-01-12 03:14:00,1.59605,1.59625,1.5957,1.596,58400000.0
2009-01-12 03:15:00,1.59585,1.59605,1.59415,1.5945,54000000.0
2009-01-12 03:16:00,1.5944,1.5944,1.5932,1.59325,44200000.0
2009-01-12 03:17:00,1.59325,1.5946,1.59325,1.59455,45000000.0
2009-01-12 03:18:00,1.59455,1.59575,1.59415,1.5955,130600000.0
2009-01-12 03:19:00,1.59545,1.5958,1.59525,1.59545,82600000.0
2009-01-12 03:20:00,1.5954,1.59565,1.5953,1.5953,48400000.0
2009-01-12 03:21:00,1.5954,1.5958,1.5954,1.5958,52200000.0
2009-01-12 03:22:00,1.59585,1.59585,1.59545,1.59575,61200000.0
2009-01-12 03:23:00,1.59575,1.59605,1.59575,1.59605,53800000.0
2009-01-12 03:24:00,1.59605,1.5964,1.59595,1.59615,75200000.0
2009-01-12 03:25:00,1.5963,1.5968,1.59615,1.5963,84600000.0
2009-01-12 03:26:00,1.59645,1.59645,1.596,1.5963,98600000.0
2009-01-12 03:27:00,1.5964,1.5965,1.5962,1.59635,74000000.0
2009-01-12 03:28:00,1.59635,1.5966,1.59635,1.5966,9000000.0
2009-01-12 03:29:00,1.59655,1.59665,1.59625,1.59665,44600000.0
2009-01-12 03:30:00,1.5967,1.5967,1.5958,1.5958,71600000.0
2009-01-12 03:31:00,1.59585,1.5959,1.5958,1.5959,21400000.0
2009-01-12 03:32:00,1.59585,1.59605,1.59585,1.59605,26800000.0
2009-01-12 03:33:00,1.5959,1.59615,1.59565,1.59565,57600000.0
2009-01-12 03:34:00,1.59565,1.59565,1.59485,1.595,106000000.0
2009-01-12 03:35:00,1.5949,1.59495,1.59475,1.5949,53200000.0
2009-01-12 03:36:00,1.59545,1.59545,1.59515,1.59535,45000000.0
2009-01-12 03:37:00,1.59545,1.5955,1.59535,1.59535,25200000.0
2009-01-12 03:38:00,1.59535,1.59545,1.5952,1.5952,16000000.0
2009-01-12 03:39:00,1.5953,1.5955,1.5953,1.59535,18000000.0
2009-01-12 03:40:00,1.59545,1.5959,1.59535,1.59585,50400000.0
2009-01-12 03:41:00,1.5959,1.59675,1.5959,1.59675,120400000.0
2009-01-12 03:42:00,1.59675,1.5981,1.59675,1.5971,140200000.0
2009-01-12 03:43:00,1.59705,1.59725,1.5966,1.59665,47600000.0
2009-01-12 03:44:00,1.59665,1.59665,1.5961,1.5961,43000000.0
2009-01-12 03:45:00,1.5961,1.5968,1.5961,1.5965,48400000.0
2009-01-12 03:46:00,1.59655,1.59655,1.59635,1.59645,29800000.0
2009-01-12 03:47:00,1.5967,1.59675,1.5959,1.59595,84000000.0
2009-01-12 03:48:00,1.59595,1.59605,1.5958,1.5959,108400000.0
2009-01-12 03:49:00,1.5959,1.596,1.59585,1.5959,29000000.0
2009-01-12 03:50:00,1.5959,1.5961,1.59515,1.59515,95400000.0
2009-01-12 03:51:00,1.59515,1.596,1.59515,1.596,73000000.0
2009-01-12 03:52:00,1.596,1.59625,1.59565,1.59565,38000000.0
2009-01-12 03:53:00,1.5957,1.59575,1.59565,1.59565,12000000.0
2009-01-12 03:54:00,1.59565,1.59565,1.59565,1.59565,1800000.0
2009-01-12 03:55:00,1.59565,1.5959,1.59555,1.59565,22600000.0
2009-01-12 03:56:00,1.59575,1.5964,1.5956,1.5964,55600000.0
2009-01-12 03:57:00,1.5963,1.5963,1.596,1.5961,34000000.0
2009-01-12 03:58:00,1.5961,1.5961,1.59605,1.59605,3600000.0
2009-01-12 03:59:00,1.59605,1.5963,1.59605,1.5961,19800000.0
2009-01-12 04:00:00,1.5962,1.5962,1.5957,1.5957,28600000.0
2009-01-12 04:01:00,1.5957,1.5957,1.59565,1.5957,16200000.0
2009-01-12 04:02:00,1.5956,1.5957,1.5956,1.59565,9000000.0
2009-01-12 04:03:00,1.5956,1.5956,1.59525,1.5953,32200000.0
2009-01-12 04:04:00,1.59535,1.5956,1.59535,1.59545,19800000.0
2009-01-12 04:05:00,1.5954,1.5955,1.5952,1.5955,36000000.0
2009-01-12 04:06:00,1.5957,1.5958,1.59535,1.59535,37800000.0
2009-01-12 04:07:00,1.59535,1.5955,1.59535,1.5955,32200000.0
2009-01-12 04:08:00,1.5955,1.5959,1.5955,1.5958,27000000.0
2009-01-12 04:09:00,1.5959,1.5962,1.5958,1.59585,73600000.0
2009-01-12 04:10:00,1.59585,1.5961,1.59585,1.5961,16200000.0
2009-01-12 04:11:00,1.59645,1.5978,1.59635,1.5977,53600000.0
2009-01-12 04:12:00,1.59765,1.59765,1.5964,1.59645,94400000.0
2009-01-12 04:13:00,1.59645,1.59645,1.59645,1.59645,18000000.0
2009-01-12 04:14:00,1.59645,1.5965,1.5963,1.59645,28800000.0
2009-01-12 04:15:00,1.5963,1.5967,1.5963,1.5967,79200000.0
2009-01-12 04:16:00,1.5967,1.5971,1.5966,1.597,118000000.0
2009-01-12 04:17:00,1.59705,1.5971,1.59695,1.5971,23400000.0
2009-01-12 04:18:00,1.5971,1.59715,1.59705,1.5971,19800000.0
2009-01-12 04:19:00,1.59705,1.5972,1.59705,1.59705,9000000.0
2009-01-12 04:20:00,1.597,1.597,1.59665,1.59665,23000000.0
2009-01-12 04:21:00,1.5967,1.597,1.5966,1.59665,28800000.0
2009-01-12 04:22:00,1.59655,1.59655,1.5965,1.5965,10400000.0
2009-01-12 04:23:00,1.59655,1.59655,1.59635,1.5965,23200000.0
2009-01-12 04:24:00,1.5964,1.5965,1.596,1.596,35000000.0
2009-01-12 04:25:00,1.59595,1.59595,1.59575,1.5958,23800000.0
2009-01-12 04:26:00,1.59585,1.59585,1.59525,1.59525,54400000.0
2009-01-12 04:27:00,1.5953,1.5955,1.59525,1.59525,35000000.0
2009-01-12 04:28:00,1.59525,1.59525,1.59515,1.5952,21600000.0
2009-01-12 04:29:00,1.59525,1.59525,1.595,1.595,7200000.0
2009-01-12 04:30:00,1.595,1.59515,1.595,1.5951,16000000.0
2009-01-12 04:31:00,1.5951,1.5951,1.59505,1.5951,9000000.0
2009-01-12 04:32:00,1.5942,1.5945,1.5938,1.5941,48600000.0
2009-01-12 04:33:00,1.59515,1.5953,1.595,1.59505,48600000.0
2009-01-12 04:34:00,1.5951,1.5952,1.59505,1.59505,27000000.0
2009-01-12 04:35:00,1.59515,1.5952,1.59505,1.5952,23400000.0
2009-01-12 04:36:00,1.59515,1.59515,1.59515,1.59515,3600000.0
2009-01-12 04:37:00,1.59505,1.59515,1.59495,1.5951,19800000.0
2009-01-12 04:38:00,1.5928,1.5936,1.5927,1.5936,5400000.0
2009-01-12 04:39:00,1.59505,1.5951,1.59505,1.59505,5400000.0
2009-01-12 04:40:00,1.5951,1.59515,1.5951,1.59515,5400000.0
2009-01-12 04:41:00,1.59525,1.59525,1.59525,1.59525,5400000.0
2009-01-12 04:42:00,1.5953,1.59535,1.59525,1.59525,12200000.0
2009-01-12 04:43:00,1.59535,1.59535,1.5952,1.5952,13800000.0
2009-01-12 04:44:00,1.5952,1.5954,1.5952,1.5954,12600000.0
2009-01-12 04:45:00,1.5953,1.5954,1.595,1.5952,37600000.0
2009-01-12 04:46:00,1.5953,1.5954,1.5952,1.5954,26400000.0
2009-01-12 04:47:00,1.59535,1.59535,1.59505,1.5953,27800000.0
2009-01-12 04:48:00,1.59525,1.59535,1.59505,1.59535,37800000.0
2009-01-12 04:49:00,1.59535,1.59535,1.59495,1.59505,37600000.0
2009-01-12 04:50:00,1.59505,1.59505,1.59505,1.59505,1800000.0
2009-01-12 04:51:00,1.59515,1.59515,1.59515,1.59515,1800000.0
2009-01-12 04:52:00,1.59515,1.5954,1.59505,1.5952,50800000.0
2009-01-12 04:53:00,1.59525,1.59525,1.595,1.5952,24400000.0
2009-01-12 04:54:00,1.5953,1.5953,1.5953,1.5953,1800000.0
2009-01-12 04:55:00,1.59525,1.5953,1.5951,1.5951,10400000.0
2009-01-12 04:56:00,1.5951,1.5951,1.595,1.595,22200000.0
2009-01-12 04:57:00,1.5951,1.59515,1.5948,1.5948,18800000.0
2009-01-12 04:58:00,1.5947,1.5948,1.59465,1.59475,26800000.0
2009-01-12 04:59:00,1.59465,1.59505,1.59465,1.59495,27200000.0
2009-01-12 05:00:00,1.5947,1.5947,1.5943,1.5943,5200000.0
2009-01-12 05:01:00,1.5949,1.5949,1.5949,1.5949,5200000.0
2009-01-12 05:02:00,1.59485,1.5949,1.59465,1.59485,22800000.0
2009-01-12 05:03:00,1.5948,1.59485,1.5948,1.59485,3600000.0
2009-01-12 05:04:00,1.5938,1.5944,1.5938,1.594,10800000.0
2009-01-12 05:05:00,1.59485,1.59485,1.5946,1.5946,10800000.0
2009-01-12 05:06:00,1.5949,1.59515,1.59465,1.5947,77200000.0
2009-01-12 05:07:00,1.5949,1.5955,1.5947,1.5949,61600000.0
2009-01-12 05:08:00,1.59485,1.5949,1.5944,1.5948,34200000.0
2009-01-12 05:09:00,1.59495,1.59525,1.59495,1.595,54400000.0
2009-01-12 05:10:00,1.59505,1.59555,1.59505,1.59555,5400000.0
2009-01-12 05:11:00,1.5955,1.5957,1.5954,1.59565,37600000.0
2009-01-12 05:12:00,1.59565,1.59575,1.5955,1.59565,35600000.0
2009-01-12 05:13:00,1.5957,1.5957,1.59565,1.5957,9000000.0
2009-01-12 05:14:00,1.59565,1.5957,1.59555,1.5957,17600000.0
2009-01-12 05:15:00,1.59575,1.59575,1.5955,1.59555,26400000.0
2009-01-12 05:16:00,1.5955,1.59575,1.5955,1.5955,17800000.0
2009-01-12 05:17:00,1.59555,1.59555,1.59555,1.59555,9000000.0
2009-01-12 05:18:00,1.5957,1.5957,1.5955,1.5955,26200000.0
2009-01-12 05:19:00,1.59555,1.5957,1.5955,1.59555,7200000.0
2009-01-12 05:20:00,1.5955,1.5957,1.59545,1.5955,21000000.0
2009-01-12 05:21:00,1.59555,1.5957,1.59555,1.5957,7200000.0
2009-01-12 05:22:00,1.596,1.596,1.5942,1.5943,3600000.0
2009-01-12 05:23:00,1.59555,1.59555,1.5955,1.5955,3600000.0
2009-01-12 05:24:00,1.59525,1.59525,1.5946,1.5947,4800000.0
2009-01-12 05:25:00,1.59505,1.5951,1.59505,1.59505,10600000.0
2009-01-12 05:26:00,1.5951,1.59545,1.59485,1.59485,57800000.0
2009-01-12 05:27:00,1.5949,1.5949,1.59365,1.59385,90600000.0
2009-01-12 05:28:00,1.594,1.59535,1.59395,1.59535,41600000.0
2009-01-12 05:29:00,1.5953,1.59555,1.59355,1.59555,64000000.0
2009-01-12 05:30:00,1.59565,1.59565,1.5924,1.59245,78200000.0
2009-01-12 05:31:00,1.5925,1.5944,1.5922,1.5942,57600000.0
2009-01-12 05:32:00,1.5943,1.5945,1.59365,1.59385,127000000.0
2009-01-12 05:33:00,1.59315,1.5948,1.59305,1.5944,143600000.0
2009-01-12 05:34:00,1.5944,1.5951,1.59335,1.59335,104200000.0
2009-01-12 05:35:00,1.59325,1.59385,1.593,1.59385,41200000.0
2009-01-12 05:36:00,1.5939,1.59465,1.59375,1.59435,61400000.0
2009-01-12 05:37:00,1.5943,1.59445,1.59265,1.5927,121600000.0
2009-01-12 05:38:00,1.59265,1.59395,1.59245,1.59395,60400000.0
2009-01-12 05:39:00,1.59395,1.59485,1.59375,1.5944,123400000.0
2009-01-12 05:40:00,1.59445,1.5947,1.5944,1.59445,56000000.0
2009-01-12 05:41:00,1.59465,1.59535,1.5945,1.59505,43800000.0
2009-01-12 05:42:00,1.59485,1.59655,1.59485,1.5953,89200000.0
2009-01-12 05:43:00,1.5953,1.5953,1.5942,1.5942,12800000.0
2009-01-12 05:44:00,1.59415,1.59505,1.59365,1.59495,32000000.0
2009-01-12 05:45:00,1.5949,1.5949,1.59385,1.594,121800000.0
2009-01-12 05:46:00,1.594,1.5952,1.5938,1.5945,121000000.0
2009-01-12 05:47:00,1.59455,1.5952,1.5942,1.5952,131000000.0
2009-01-12 05:48:00,1.5953,1.59585,1.59465,1.59575,60600000.0
2009-01-12 05:49:00,1.59575,1.59615,1.59565,1.5961,63200000.0
2009-01-12 05:50:00,1.59605,1.5961,1.5952,1.5957,152200000.0
2009-01-12 05:51:00,1.5957,1.5957,1.595,1.5951,67200000.0
2009-01-12 05:52:00,1.5951,1.5954,1.5951,1.59535,16000000.0
2009-01-12 05:53:00,1.59535,1.59595,1.5948,1.5954,100600000.0
2009-01-12 05:54:00,1.5954,1.59555,1.59515,1.59555,37000000.0
2009-01-12 05:55:00,1.59555,1.59555,1.59515,1.5953,14600000.0
2009-01-12 05:56:00,1.5951,1.59535,1.5949,1.59535,19800000.0
2009-01-12 05:57:00,1.5952,1.5954,1.5943,1.5943,88800000.0
2009-01-12 05:58:00,1.5946,1.595,1.5946,1.59485,37800000.0
2009-01-12 05:59:00,1.59485,1.59505,1.59445,1.59465,27800000.0
2009-01-12 06:00:00,1.59465,1.59475,1.59405,1.59415,69600000.0
2009-01-12 06:01:00,1.59415,1.59415,1.5938,1.5939,87200000.0
2009-01-12 06:02:00,1.5939,1.59465,1.59295,1.59345,128000000.0
2009-01-12 06:03:00,1.5936,1.59385,1.59345,1.5936,68400000.0
2009-01-12 06:04:00,1.59365,1.59455,1.59365,1.59405,90200000.0
2009-01-12 06:05:00,1.594,1.5945,1.594,1.5945,14800000.0
2009-01-12 06:06:00,1.5945,1.5949,1.59435,1.5949,66400000.0
2009-01-12 06:07:00,1.5949,1.59525,1.5947,1.59505,46200000.0
2009-01-12 06:08:00,1.595,1.59565,1.5946,1.5956,82400000.0
2009-01-12 06:09:00,1.5955,1.5955,1.59485,1.5954,69600000.0
2009-01-12 06:10:00,1.59525,1.59555,1.5952,1.5954,29600000.0
2009-01-12 06:11:00,1.5954,1.59575,1.595,1.59555,67000000.0
2009-01-12 06:12:00,1.59555,1.5957,1.59515,1.59545,45000000.0
2009-01-12 06:13:00,1.59545,1.5961,1.59535,1.596,84400000.0
2009-01-12 06:14:00,1.59605,1.59605,1.59495,1.595,78800000.0
2009-01-12 06:15:00,1.5951,1.59515,1.59465,1.59485,60800000.0
2009-01-12 06:16:00,1.59495,1.595,1.59415,1.59485,86000000.0
2009-01-12 06:17:00,1.59485,1.59545,1.59465,1.59545,57000000.0
2009-01-12 06:18:00,1.5955,1.59555,1.59455,1.595,72200000.0
2009-01-12 06:19:00,1.59485,1.59585,1.59475,1.59525,64000000.0
2009-01-12 06:20:00,1.5953,1.5954,1.5951,1.5951,38400000.0
2009-01-12 06:21:00,1.59515,1.59615,1.5945,1.596,135200000.0
2009-01-12 06:22:00,1.5959,1.596,1.594,1.59405,97800000.0
2009-01-12 06:23:00,1.594,1.5959,1.5937,1.5959,150400000.0
2009-01-12 06:24:00,1.59585,1.5964,1.59485,1.5953,125200000.0
2009-01-12 06:25:00,1.59535,1.5959,1.59525,1.5959,76200000.0
2009-01-12 06:26:00,1.5959,1.59605,1.5955,1.5957,73200000.0
2009-01-12 06:27:00,1.59565,1.5959,1.59535,1.5954,81800000.0
2009-01-12 06:28:00,1.59545,1.59585,1.59515,1.5955,111600000.0
2009-01-12 06:29:00,1.5956,1.59625,1.5956,1.596,88400000.0
2009-01-12 06:30:00,1.5959,1.59625,1.59575,1.596,71000000.0
2009-01-12 06:31:00,1.59615,1.59665,1.59615,1.59625,31000000.0
2009-01-12 06:32:00,1.5963,1.5963,1.59605,1.5962,30800000.0
2009-01-12 06:33:00,1.5962,1.59685,1.59605,1.5968,94200000.0
2009-01-12 06:34:00,1.597,1.597,1.59625,1.59635,44400000.0
2009-01-12 06:35:00,1.5963,1.59635,1.5957,1.59595,72000000.0
2009-01-12 06:36:00,1.59615,1.59685,1.59585,1.59635,71400000.0
2009-01-12 06:37:00,1.59625,1.5963,1.59585,1.5961,34200000.0
2009-01-12 06:38:00,1.5961,1.5963,1.5961,1.5963,11400000.0
2009-01-12 06:39:00,1.59635,1.59695,1.59635,1.5966,100800000.0
2009-01-12 06:40:00,1.59655,1.59675,1.5965,1.59675,33000000.0
2009-01-12 06:41:00,1.5966,1.59675,1.5965,1.5967,163600000.0
2009-01-12 06:42:00,1.5967,1.59675,1.59645,1.59645,24800000.0
2009-01-12 06:43:00,1.5965,1.5967,1.59645,1.5965,48800000.0
2009-01-12 06:44:00,1.5965,1.5965,1.5962,1.5964,80600000.0
2009-01-12 06:45:00,1.59635,1.59705,1.5961,1.59705,104400000.0
2009-01-12 06:46:00,1.5971,1.5971,1.59655,1.59675,137200000.0
2009-01-12 06:47:00,1.5968,1.5974,1.5967,1.59715,97800000.0
2009-01-12 06:48:00,1.59715,1.59715,1.5968,1.59685,75600000.0
2009-01-12 06:49:00,1.59685,1.59685,1.59655,1.59665,96200000.0
2009-01-12 06:50:00,1.597,1.5974,1.59685,1.5974,36400000.0
2009-01-12 06:51:00,1.5973,1.59745,1.59715,1.59725,49000000.0
2009-01-12 06:52:00,1.5973,1.5977,1.5973,1.59745,62400000.0
2009-01-12 06:53:00,1.5975,1.59765,1.59735,1.59765,24000000.0
2009-01-12 06:54:00,1.5977,1.5977,1.59745,1.59755,22400000.0
2009-01-12 06:55:00,1.59755,1.59755,1.59705,1.59715,78400000.0
2009-01-12 06:56:00,1.5971,1.5971,1.5965,1.59675,32000000.0
2009-01-12 06:57:00,1.59675,1.59675,1.5965,1.59655,39000000.0
2009-01-12 06:58:00,1.5966,1.59725,1.5966,1.5969,82800000.0
2009-01-12 06:59:00,1.5969,1.5972,1.5969,1.5971,32800000.0
2009-01-12 07:00:00,1.59715,1.59715,1.59695,1.597,44800000.0
2009-01-12 07:01:00,1.597,1.597,1.5969,1.5969,8800000.0
2009-01-12 07:02:00,1.5969,1.597,1.5969,1.59695,15800000.0
2009-01-12 07:03:00,1.597,1.597,1.59695,1.597,16200000.0
2009-01-12 07:04:00,1.59695,1.59695,1.59655,1.59665,68800000.0
2009-01-12 07:05:00,1.59655,1.5967,1.59655,1.5967,10400000.0
2009-01-12 07:06:00,1.59665,1.5967,1.59635,1.5964,93200000.0
2009-01-12 07:07:00,1.5964,1.5965,1.59585,1.5959,83400000.0
2009-01-12 07:08:00,1.5959,1.596,1.59575,1.59595,82000000.0
2009-01-12 07:09:00,1.5959,1.5968,1.5959,1.59665,68600000.0
2009-01-12 07:10:00,1.59665,1.59695,1.59665,1.5968,71200000.0
2009-01-12 07:11:00,1.59685,1.5972,1.59675,1.5971,202600000.0
2009-01-12 07:12:00,1.5971,1.59725,1.59695,1.59725,30400000.0
2009-01-12 07:13:00,1.5973,1.5974,1.59695,1.59695,37600000.0
2009-01-12 07:14:00,1.59695,1.597,1.59665,1.59665,49600000.0
2009-01-12 07:15:00,1.5967,1.597,1.5967,1.5968,41400000.0
2009-01-12 07:16:00,1.59685,1.59705,1.59675,1.59695,30800000.0
2009-01-12 07:17:00,1.59715,1.59825,1.59715,1.59775,106200000.0
2009-01-12 07:18:00,1.5978,1.59825,1.5977,1.5981,80200000.0
2009-01-12 07:19:00,1.59785,1.5979,1.59635,1.59635,59400000.0
2009-01-12 07:20:00,1.59635,1.5975,1.59635,1.5975,47400000.0
2009-01-12 07:21:00,1.5975,1.5978,1.5973,1.5978,30800000.0
2009-01-12 07:22:00,1.5978,1.5981,1.59765,1.59795,41000000.0
2009-01-12 07:23:00,1.59795,1.59795,1.59795,1.59795,3200000.0
2009-01-12 07:24:00,1.59785,1.59785,1.5976,1.5976,21600000.0
2009-01-12 07:25:00,1.59765,1.59765,1.5972,1.59745,49000000.0
2009-01-12 07:26:00,1.5973,1.5973,1.59675,1.59685,74600000.0
2009-01-12 07:27:00,1.5969,1.5973,1.59675,1.59705,86200000.0
2009-01-12 07:28:00,1.59715,1.5972,1.59675,1.597,73200000.0
2009-01-12 07:29:00,1.59695,1.59705,1.5968,1.59705,18000000.0
2009-01-12 07:30:00,1.5971,1.59745,1.5971,1.59745,11400000.0
2009-01-12 07:31:00,1.59745,1.5977,1.59745,1.5977,7200000.0
2009-01-12 07:32:00,1.59765,1.59785,1.59765,1.5978,19600000.0
2009-01-12 07:33:00,1.59785,1.59795,1.59725,1.59765,85400000.0
2009-01-12 07:34:00,1.5976,1.5978,1.59755,1.5976,22800000.0
2009-01-12 07:35:00,1.59755,1.598,1.59745,1.5977,60700000.0
2009-01-12 07:36:00,1.59785,1.5985,1.5974,1.59765,92700000.0
2009-01-12 07:37:00,1.5978,1.5978,1.5965,1.597,87000000.0
2009-01-12 07:38:00,1.5971,1.59715,1.597,1.5971,32800000.0
2009-01-12 07:39:00,1.5971,1.5971,1.5971,1.5971,1800000.0
2009-01-12 07:40:00,1.5971,1.5972,1.59685,1.59715,38600000.0
2009-01-12 07:41:00,1.5971,1.59835,1.59675,1.59805,78800000.0
2009-01-12 07:42:00,1.59805,1.5983,1.59695,1.597,153400000.0
2009-01-12 07:43:00,1.59705,1.59715,1.59685,1.59705,43200000.0
2009-01-12 07:44:00,1.59715,1.59715,1.5968,1.597,19200000.0
2009-01-12 07:45:00,1.59665,1.59705,1.59665,1.59705,5200000.0
2009-01-12 07:46:00,1.59705,1.59705,1.5966,1.5967,117000000.0
2009-01-12 07:47:00,1.59665,1.5968,1.59665,1.59675,26800000.0
2009-01-12 07:48:00,1.59675,1.59685,1.5967,1.5967,32800000.0
2009-01-12 07:49:00,1.59675,1.5971,1.5967,1.597,50200000.0
2009-01-12 07:50:00,1.597,1.597,1.5965,1.59665,61200000.0
2009-01-12 07:51:00,1.5967,1.5968,1.59595,1.5966,107800000.0
2009-01-12 07:52:00,1.59655,1.59665,1.59645,1.5966,95200000.0
2009-01-12 07:53:00,1.59665,1.59665,1.59645,1.5966,28800000.0
2009-01-12 07:54:00,1.5966,1.5973,1.59655,1.5973,36000000.0
2009-01-12 07:55:00,1.5972,1.5972,1.5969,1.59705,21400000.0
2009-01-12 07:56:00,1.59695,1.59705,1.5969,1.59695,27000000.0
2009-01-12 07:57:00,1.5972,1.5973,1.59695,1.5972,62800000.0
2009-01-12 07:58:00,1.59725,1.5979,1.59725,1.59775,120000000.0
2009-01-12 07:59:00,1.59785,1.598,1.59665,1.59685,116000000.0
2009-01-12 08:00:00,1.5969,1.5971,1.596,1.5961,64000000.0
2009-01-12 08:01:00,1.5962,1.59675,1.5962,1.5967,38000000.0
2009-01-12 08:02:00,1.5967,1.597,1.5967,1.597,19600000.0
2009-01-12 08:03:00,1.597,1.59745,1.59685,1.59745,46200000.0
2009-01-12 08:04:00,1.5974,1.59825,1.5972,1.5982,122000000.0
2009-01-12 08:05:00,1.5983,1.5983,1.59765,1.598,82400000.0
2009-01-12 08:06:00,1.59805,1.59805,1.5979,1.59795,11800000.0
2009-01-12 08:07:00,1.59805,1.59805,1.59725,1.5976,43200000.0
2009-01-12 08:08:00,1.59755,1.59755,1.59705,1.59725,51200000.0
2009-01-12 08:09:00,1.5977,1.59785,1.59755,1.59785,39200000.0
2009-01-12 08:10:00,1.598,1.59805,1.5977,1.5979,114200000.0
2009-01-12 08:11:00,1.5979,1.5979,1.597,1.59715,131000000.0
2009-01-12 08:12:00,1.59715,1.59735,1.59705,1.59725,62000000.0
2009-01-12 08:13:00,1.59725,1.5974,1.59715,1.59735,39600000.0
2009-01-12 08:14:00,1.5974,1.59775,1.5974,1.59755,35800000.0
2009-01-12 08:15:00,1.59755,1.59765,1.59745,1.59765,32000000.0
2009-01-12 08:16:00,1.5976,1.5977,1.59695,1.59735,78400000.0
2009-01-12 08:17:00,1.59725,1.59745,1.5969,1.5971,61200000.0
2009-01-12 08:18:00,1.5971,1.59785,1.5968,1.5978,90000000.0
2009-01-12 08:19:00,1.5978,1.59865,1.5978,1.5984,24200000.0
2009-01-12 08:20:00,1.5985,1.59905,1.59775,1.5979,70400000.0
2009-01-12 08:21:00,1.598,1.5987,1.598,1.59815,71000000.0
2009-01-12 08:22:00,1.59815,1.5991,1.5981,1.5981,124000000.0
2009-01-12 08:23:00,1.59805,1.5981,1.59675,1.59725,96600000.0
2009-01-12 08:24:00,1.59695,1.59735,1.59685,1.59715,86400000.0
2009-01-12 08:25:00,1.5972,1.5976,1.5972,1.59755,27200000.0
2009-01-12 08:26:00,1.59755,1.599,1.59745,1.5989,37400000.0
2009-01-12 08:27:00,1.5989,1.59905,1.5983,1.59845,38000000.0
2009-01-12 08:28:00,1.59845,1.5985,1.5981,1.59815,109000000.0
2009-01-12 08:29:00,1.59825,1.59855,1.5971,1.5971,60400000.0
2009-01-12 08:30:00,1.59735,1.5974,1.5968,1.59735,101200000.0
2009-01-12 08:31:00,1.59725,1.5975,1.59675,1.5972,132000000.0
2009-01-12 08:32:00,1.59715,1.59745,1.5971,1.59735,100000000.0
2009-01-12 08:33:00,1.5973,1.598,1.5973,1.59785,73600000.0
2009-01-12 08:34:00,1.59795,1.59805,1.59755,1.5978,73600000.0
2009-01-12 08:35:00,1.5978,1.5981,1.5975,1.5977,78600000.0
2009-01-12 08:36:00,1.59775,1.59775,1.5973,1.59775,84200000.0
2009-01-12 08:37:00,1.59775,1.598,1.59775,1.598,37800000.0
2009-01-12 08:38:00,1.59795,1.5981,1.5979,1.5981,32400000.0
2009-01-12 08:39:00,1.59815,1.5991,1.5981,1.59895,125600000.0
2009-01-12 08:40:00,1.59895,1.59925,1.5988,1.59915,106000000.0
2009-01-12 08:41:00,1.5991,1.5991,1.5988,1.599,70200000.0
2009-01-12 08:42:00,1.59915,1.59945,1.59905,1.5993,64600000.0
2009-01-12 08:43:00,1.59925,1.6,1.59925,1.59945,52000000.0
2009-01-12 08:44:00,1.59955,1.6,1.5991,1.5996,173600000.0
2009-01-12 08:45:00,1.5997,1.59995,1.5988,1.59895,132000000.0
2009-01-12 08:46:00,1.599,1.59905,1.59885,1.59905,66800000.0
2009-01-12 08:47:00,1.59895,1.59905,1.5987,1.5987,82000000.0
2009-01-12 08:48:00,1.5987,1.59885,1.5982,1.59825,173800000.0
2009-01-12 08:49:00,1.59835,1.59865,1.59825,1.59855,41400000.0
2009-01-12 08:50:00,1.59855,1.59965,1.59855,1.5995,43200000.0
2009-01-12 08:51:00,1.5995,1.6,1.5993,1.59955,96800000.0
2009-01-12 08:52:00,1.59955,1.59955,1.5987,1.59895,76200000.0
2009-01-12 08:53:00,1.59895,1.5991,1.59865,1.599,59400000.0
2009-01-12 08:54:00,1.59905,1.59925,1.5988,1.59895,76800000.0
2009-01-12 08:55:00,1.59905,1.59945,1.599,1.59945,59400000.0
2009-01-12 08:56:00,1.59955,1.59975,1.59945,1.59955,50000000.0
2009-01-12 08:57:00,1.5996,1.59995,1.5995,1.5995,71800000.0
2009-01-12 08:58:00,1.59945,1.6,1.59945,1.5999,46800000.0
2009-01-12 08:59:00,1.5999,1.6001,1.59965,1.59965,106200000.0
2009-01-12 09:00:00,1.59975,1.60005,1.5996,1.59995,87600000.0
2009-01-12 09:01:00,1.59975,1.60035,1.59975,1.60035,102600000.0
2009-01-12 09:02:00,1.6004,1.6006,1.6,1.60015,83600000.0
2009-01-12 09:03:00,1.6001,1.60035,1.6001,1.60035,42600000.0
2009-01-12 09:04:00,1.6005,1.6006,1.5997,1.59975,62800000.0
2009-01-12 09:05:00,1.5998,1.60105,1.5998,1.60025,67800000.0
2009-01-12 09:06:00,1.60015,1.60075,1.59945,1.60045,206400000.0
2009-01-12 09:07:00,1.60045,1.60055,1.6002,1.6002,73200000.0
2009-01-12 09:08:00,1.60015,1.6005,1.59985,1.6001,106600000.0
2009-01-12 09:09:00,1.6,1.6002,1.59935,1.59935,48000000.0
2009-01-12 09:10:00,1.5993,1.6006,1.5993,1.60055,117200000.0
2009-01-12 09:11:00,1.60045,1.60065,1.6004,1.6006,27200000.0
2009-01-12 09:12:00,1.6005,1.60055,1.59995,1.60005,48000000.0
2009-01-12 09:13:00,1.6001,1.60035,1.5998,1.6003,76800000.0
2009-01-12 09:14:00,1.6001,1.60035,1.6001,1.6003,26800000.0
2009-01-12 09:15:00,1.6004,1.6007,1.6004,1.6007,16000000.0
2009-01-12 09:16:00,1.60075,1.6009,1.6003,1.60035,76400000.0
2009-01-12 09:17:00,1.6003,1.60055,1.6001,1.60055,49000000.0
2009-01-12 09:18:00,1.60055,1.6006,1.6004,1.6006,56400000.0
2009-01-12 09:19:00,1.60065,1.60085,1.6003,1.6003,180400000.0
2009-01-12 09:20:00,1.60025,1.6007,1.60015,1.60025,83800000.0
2009-01-12 09:21:00,1.60025,1.60115,1.60025,1.60085,80400000.0
2009-01-12 09:22:00,1.6009,1.6011,1.60075,1.60075,52000000.0
2009-01-12 09:23:00,1.6007,1.6007,1.5987,1.59945,175200000.0
2009-01-12 09:24:00,1.5994,1.60005,1.59935,1.59945,151800000.0
2009-01-12 09:25:00,1.5994,1.5997,1.5988,1.5995,104400000.0
2009-01-12 09:26:00,1.59955,1.6003,1.59945,1.5997,57200000.0
2009-01-12 09:27:00,1.59965,1.60075,1.59965,1.5999,47000000.0
2009-01-12 09:28:00,1.59995,1.60085,1.59965,1.6007,67400000.0
2009-01-12 09:29:00,1.60055,1.60065,1.5995,1.5996,141000000.0
2009-01-12 09:30:00,1.5996,1.5999,1.59915,1.5994,76200000.0
2009-01-12 09:31:00,1.59935,1.6002,1.5993,1.59955,113400000.0
2009-01-12 09:32:00,1.5996,1.6001,1.5988,1.599,163600000.0
2009-01-12 09:33:00,1.5989,1.59945,1.5986,1.5991,205800000.0
2009-01-12 09:34:00,1.5991,1.59935,1.59855,1.59875,291000000.0
2009-01-12 09:35:00,1.5988,1.5994,1.59825,1.5992,221600000.0
2009-01-12 09:36:00,1.5994,1.5994,1.5985,1.599,190200000.0
2009-01-12 09:37:00,1.59885,1.59885,1.5971,1.5978,249200000.0
2009-01-12 09:38:00,1.5978,1.59835,1.59775,1.59835,204600000.0
2009-01-12 09:39:00,1.5982,1.59845,1.597,1.5971,137200000.0
2009-01-12 09:40:00,1.5971,1.5982,1.5971,1.59785,207400000.0
2009-01-12 09:41:00,1.59785,1.598,1.5974,1.5979,224600000.0
2009-01-12 09:42:00,1.5979,1.59825,1.59765,1.59795,111000000.0
2009-01-12 09:43:00,1.5979,1.59825,1.59785,1.59825,109400000.0
2009-01-12 09:44:00,1.59825,1.59895,1.59795,1.5989,241800000.0
2009-01-12 09:45:00,1.5989,1.5989,1.59815,1.5984,270200000.0
2009-01-12 09:46:00,1.59835,1.59905,1.59825,1.5987,143600000.0
2009-01-12 09:47:00,1.599,1.59935,1.5987,1.59895,135800000.0
2009-01-12 09:48:00,1.59895,1.6003,1.59895,1.60015,192600000.0
2009-01-12 09:49:00,1.60015,1.60065,1.6,1.60055,181000000.0
2009-01-12 09:50:00,1.60075,1.60075,1.60015,1.60015,135800000.0
2009-01-12 09:51:00,1.60025,1.60055,1.6,1.60005,113000000.0
2009-01-12 09:52:00,1.59995,1.60005,1.59975,1.5999,155200000.0
2009-01-12 09:53:00,1.5999,1.59995,1.59975,1.59975,157000000.0
2009-01-12 09:54:00,1.59975,1.5998,1.5988,1.59895,73000000.0
2009-01-12 09:55:00,1.59895,1.5993,1.5983,1.5993,168400000.0
2009-01-12 09:56:00,1.59925,1.59925,1.59835,1.59865,115600000.0
2009-01-12 09:57:00,1.59865,1.5987,1.59825,1.5984,50200000.0
2009-01-12 09:58:00,1.5984,1.59865,1.59805,1.5982,59000000.0
2009-01-12 09:59:00,1.5982,1.5994,1.59785,1.5994,175400000.0
2009-01-12 10:00:00,1.59935,1.5998,1.5989,1.59965,130200000.0
2009-01-12 10:01:00,1.5997,1.6006,1.59925,1.60025,168800000.0
2009-01-12 10:02:00,1.6002,1.60135,1.60015,1.6007,140200000.0
2009-01-12 10:03:00,1.6007,1.60075,1.59935,1.5995,134000000.0
2009-01-12 10:04:00,1.5994,1.6,1.5992,1.59965,145200000.0
2009-01-12 10:05:00,1.59965,1.59975,1.5988,1.59895,124200000.0
2009-01-12 10:06:00,1.59885,1.59885,1.59805,1.5984,128600000.0
2009-01-12 10:07:00,1.5984,1.599,1.59745,1.59745,193600000.0
2009-01-12 10:08:00,1.59745,1.59815,1.59665,1.59665,219800000.0
2009-01-12 10:09:00,1.5972,1.59785,1.59645,1.59655,227200000.0
2009-01-12 10:10:00,1.59665,1.5971,1.5959,1.59595,212200000.0
2009-01-12 10:11:00,1.5959,1.5967,1.5959,1.59635,148200000.0
2009-01-12 10:12:00,1.59635,1.59735,1.59635,1.597,158600000.0
2009-01-12 10:13:00,1.59705,1.59775,1.597,1.59745,188000000.0
2009-01-12 10:14:00,1.59735,1.59735,1.59615,1.59665,216400000.0
2009-01-12 10:15:00,1.5965,1.597,1.59635,1.5968,195800000.0
2009-01-12 10:16:00,1.5968,1.59695,1.5961,1.5962,216600000.0
2009-01-12 10:17:00,1.59615,1.59645,1.5952,1.59525,161600000.0
2009-01-12 10:18:00,1.59525,1.59575,1.59495,1.59575,178600000.0
2009-01-12 10:19:00,1.5958,1.596,1.5946,1.5947,206000000.0
2009-01-12 10:20:00,1.5947,1.59505,1.59415,1.595,304800000.0
2009-01-12 10:21:00,1.595,1.5951,1.59415,1.59505,298800000.0
2009-01-12 10:22:00,1.59515,1.5955,1.595,1.5954,253800000.0
2009-01-12 10:23:00,1.5953,1.59655,1.5953,1.59655,234000000.0
2009-01-12 10:24:00,1.59665,1.59665,1.5953,1.5955,169800000.0
2009-01-12 10:25:00,1.5955,1.59555,1.59495,1.59515,142600000.0
2009-01-12 10:26:00,1.59525,1.5965,1.59525,1.5957,196800000.0
2009-01-12 10:27:00,1.5957,1.59635,1.5949,1.59505,276400000.0
2009-01-12 10:28:00,1.5951,1.5958,1.5949,1.595,297800000.0
2009-01-12 10:29:00,1.595,1.5955,1.5949,1.5953,278200000.0
2009-01-12 10:30:00,1.59525,1.5956,1.5949,1.595,314200000.0
2009-01-12 10:31:00,1.59495,1.5956,1.5936,1.59555,313000000.0
2009-01-12 10:32:00,1.59565,1.59635,1.5956,1.5959,196400000.0
2009-01-12 10:33:00,1.5959,1.59615,1.59495,1.59565,185800000.0
2009-01-12 10:34:00,1.5957,1.5962,1.5957,1.596,116800000.0
2009-01-12 10:35:00,1.5958,1.596,1.5951,1.5958,223400000.0
2009-01-12 10:36:00,1.59575,1.5958,1.59455,1.5954,252000000.0
2009-01-12 10:37:00,1.59535,1.5956,1.59515,1.59555,92200000.0
2009-01-12 10:38:00,1.59545,1.5964,1.59525,1.5961,141600000.0
2009-01-12 10:39:00,1.59605,1.5964,1.59585,1.5964,99600000.0
2009-01-12 10:40:00,1.5964,1.5965,1.59545,1.59545,176800000.0
2009-01-12 10:41:00,1.59555,1.59625,1.59535,1.59585,194000000.0
2009-01-12 10:42:00,1.5959,1.59615,1.59565,1.59605,204600000.0
2009-01-12 10:43:00,1.59595,1.5968,1.59575,1.59655,199000000.0
2009-01-12 10:44:00,1.59655,1.59695,1.59635,1.5964,210200000.0
2009-01-12 10:45:00,1.59645,1.5978,1.59645,1.5976,229800000.0
2009-01-12 10:46:00,1.59745,1.5982,1.59745,1.5982,192000000.0
2009-01-12 10:47:00,1.5982,1.5986,1.598,1.5983,190600000.0
2009-01-12 10:48:00,1.5983,1.59955,1.5983,1.59925,239600000.0
2009-01-12 10:49:00,1.59895,1.59915,1.59685,1.59695,202200000.0
2009-01-12 10:50:00,1.5968,1.5974,1.59675,1.59675,236800000.0
2009-01-12 10:51:00,1.59675,1.59695,1.5964,1.59675,152600000.0
2009-01-12 10:52:00,1.5968,1.59735,1.596,1.5963,296000000.0
2009-01-12 10:53:00,1.5963,1.59745,1.596,1.59715,240000000.0
2009-01-12 10:54:00,1.5971,1.5987,1.59675,1.5981,231600000.0
2009-01-12 10:55:00,1.59815,1.59845,1.59745,1.5981,141400000.0
2009-01-12 10:56:00,1.59815,1.59875,1.5976,1.5985,228000000.0
2009-01-12 10:57:00,1.5984,1.5996,1.59805,1.59855,234600000.0
2009-01-12 10:58:00,1.5985,1.5989,1.5981,1.5983,162400000.0
2009-01-12 10:59:00,1.5984,1.59895,1.598,1.59875,151200000.0
2009-01-12 11:00:00,1.59875,1.59875,1.5973,1.5979,218800000.0
2009-01-12 11:01:00,1.5982,1.599,1.5979,1.599,273200000.0
2009-01-12 11:02:00,1.599,1.5997,1.59885,1.59945,189800000.0
2009-01-12 11:03:00,1.5995,1.59955,1.59895,1.59925,148200000.0
2009-01-12 11:04:00,1.5993,1.59945,1.5985,1.59875,135400000.0
2009-01-12 11:05:00,1.5988,1.5993,1.5987,1.5993,139000000.0
2009-01-12 11:06:00,1.5993,1.59935,1.5983,1.5983,192400000.0
2009-01-12 11:07:00,1.5984,1.5985,1.5978,1.59805,175200000.0
2009-01-12 11:08:00,1.5981,1.59855,1.59795,1.59825,195200000.0
2009-01-12 11:09:00,1.59835,1.5986,1.5976,1.59815,198400000.0
2009-01-12 11:10:00,1.59815,1.59815,1.59725,1.5979,212400000.0
2009-01-12 11:11:00,1.5979,1.598,1.5969,1.5974,233600000.0
2009-01-12 11:12:00,1.5974,1.5983,1.597,1.59825,218800000.0
2009-01-12 11:13:00,1.5983,1.5983,1.5972,1.59725,152600000.0
2009-01-12 11:14:00,1.5974,1.598,1.59735,1.5978,188000000.0
2009-01-12 11:15:00,1.59775,1.5989,1.59775,1.59845,174000000.0
2009-01-12 11:16:00,1.59845,1.5991,1.597,1.5971,202600000.0
2009-01-12 11:17:00,1.59715,1.59765,1.59705,1.59745,276400000.0
2009-01-12 11:18:00,1.59765,1.59865,1.5976,1.5982,193600000.0
2009-01-12 11:19:00,1.5981,1.5983,1.5974,1.5975,245800000.0
2009-01-12 11:20:00,1.59765,1.59815,1.59755,1.59775,144400000.0
2009-01-12 11:21:00,1.5977,1.5985,1.59745,1.5983,151400000.0
2009-01-12 11:22:00,1.5983,1.5983,1.5971,1.59745,155200000.0
2009-01-12 11:23:00,1.59745,1.5982,1.59715,1.5976,214000000.0
2009-01-12 11:24:00,1.5974,1.5983,1.59715,1.598,175600000.0
2009-01-12 11:25:00,1.59795,1.59955,1.59785,1.5989,270000000.0
2009-01-12 11:26:00,1.59905,1.5992,1.59835,1.59865,177200000.0
2009-01-12 11:27:00,1.5985,1.5987,1.5979,1.59825,235200000.0
2009-01-12 11:28:00,1.5982,1.59875,1.598,1.5986,188400000.0
2009-01-12 11:29:00,1.5985,1.5988,1.5982,1.59855,253200000.0
2009-01-12 11:30:00,1.5986,1.5997,1.5984,1.5994,228200000.0
2009-01-12 11:31:00,1.5993,1.59935,1.5985,1.59865,167600000.0
2009-01-12 11:32:00,1.5986,1.5987,1.59825,1.5983,112800000.0
2009-01-12 11:33:00,1.59825,1.59835,1.5979,1.5983,153800000.0
2009-01-12 11:34:00,1.59825,1.5985,1.59815,1.59825,135800000.0
2009-01-12 11:35:00,1.5984,1.59855,1.59815,1.5985,119400000.0
2009-01-12 11:36:00,1.5985,1.59905,1.59845,1.59875,130800000.0
2009-01-12 11:37:00,1.5988,1.5995,1.5988,1.5995,126400000.0
2009-01-12 11:38:00,1.5995,1.5995,1.5985,1.5985,172000000.0
2009-01-12 11:39:00,1.5985,1.59905,1.59825,1.5984,101000000.0
2009-01-12 11:40:00,1.59835,1.5984,1.5974,1.5976,174200000.0
2009-01-12 11:41:00,1.59765,1.5983,1.59765,1.5981,197800000.0
2009-01-12 11:42:00,1.59825,1.59875,1.59825,1.59845,179000000.0
2009-01-12 11:43:00,1.59835,1.599,1.5982,1.5982,135200000.0
2009-01-12 11:44:00,1.59815,1.5992,1.5978,1.5992,168800000.0
2009-01-12 11:45:00,1.59925,1.5996,1.59855,1.5996,133400000.0
2009-01-12 11:46:00,1.5995,1.59955,1.5988,1.5992,114400000.0
2009-01-12 11:47:00,1.59915,1.5993,1.59855,1.5986,138800000.0
2009-01-12 11:48:00,1.59855,1.5986,1.5975,1.5981,213400000.0
2009-01-12 11:49:00,1.5981,1.59945,1.59805,1.5988,231200000.0
2009-01-12 11:50:00,1.59875,1.5988,1.5975,1.5975,64000000.0
2009-01-12 11:51:00,1.59745,1.5982,1.59685,1.5982,166600000.0
2009-01-12 11:52:00,1.59825,1.59875,1.5976,1.59785,120400000.0
2009-01-12 11:53:00,1.59785,1.59845,1.59785,1.59835,65200000.0
2009-01-12 11:54:00,1.59835,1.5985,1.5981,1.5982,57000000.0
2009-01-12 11:55:00,1.59825,1.5991,1.59815,1.5989,113400000.0
2009-01-12 11:56:00,1.599,1.60035,1.5989,1.6002,162800000.0
2009-01-12 11:57:00,1.60025,1.6003,1.59885,1.6002,145200000.0
2009-01-12 11:58:00,1.60015,1.6014,1.59995,1.6006,247800000.0
2009-01-12 11:59:00,1.6006,1.6006,1.599,1.59915,141800000.0
2009-01-12 12:00:00,1.59915,1.59985,1.5986,1.59985,219800000.0
2009-01-12 12:01:00,1.59975,1.59985,1.5991,1.59965,137600000.0
2009-01-12 12:02:00,1.59965,1.59965,1.59865,1.59895,142200000.0
2009-01-12 12:03:00,1.5988,1.599,1.59875,1.59885,120200000.0
2009-01-12 12:04:00,1.59875,1.59945,1.5986,1.59935,65000000.0
2009-01-12 12:05:00,1.59945,1.59945,1.59865,1.59885,92600000.0
2009-01-12 12:06:00,1.59885,1.5992,1.59885,1.5992,77400000.0
2009-01-12 12:07:00,1.5992,1.5992,1.59845,1.5991,147000000.0
2009-01-12 12:08:00,1.599,1.59925,1.59875,1.59915,106800000.0
2009-01-12 12:09:00,1.59915,1.59985,1.5991,1.5995,79600000.0
2009-01-12 12:10:00,1.59965,1.59965,1.5982,1.59875,204000000.0
2009-01-12 12:11:00,1.5988,1.59895,1.5979,1.59865,147400000.0
2009-01-12 12:12:00,1.59865,1.59915,1.5983,1.5991,140200000.0
2009-01-12 12:13:00,1.5991,1.59945,1.59845,1.5992,256200000.0
2009-01-12 12:14:00,1.59935,1.59965,1.5988,1.5995,138800000.0
2009-01-12 12:15:00,1.5995,1.59965,1.5991,1.5994,70800000.0
2009-01-12 12:16:00,1.59955,1.59985,1.59935,1.59965,106000000.0
2009-01-12 12:17:00,1.59965,1.6002,1.5996,1.5999,154000000.0
2009-01-12 12:18:00,1.5999,1.6,1.5993,1.59935,145400000.0
2009-01-12 12:19:00,1.5994,1.5996,1.59895,1.59905,110600000.0
2009-01-12 12:20:00,1.59905,1.5997,1.59895,1.59965,155000000.0
2009-01-12 12:21:00,1.5997,1.6002,1.5996,1.59965,175000000.0
2009-01-12 12:22:00,1.59985,1.5999,1.5992,1.5996,196000000.0
2009-01-12 12:23:00,1.5996,1.59975,1.5993,1.5994,117200000.0
2009-01-12 12:24:00,1.5993,1.5993,1.59815,1.5988,185200000.0
2009-01-12 12:25:00,1.5988,1.5989,1.5984,1.5987,127000000.0
2009-01-12 12:26:00,1.5988,1.59885,1.5977,1.5979,241000000.0
2009-01-12 12:27:00,1.598,1.59995,1.59755,1.59885,299200000.0
2009-01-12 12:28:00,1.59885,1.5991,1.598,1.59865,129000000.0
2009-01-12 12:29:00,1.59875,1.5997,1.59805,1.5996,170400000.0
2009-01-12 12:30:00,1.59965,1.6,1.5989,1.59905,96600000.0
2009-01-12 12:31:00,1.59905,1.5996,1.5988,1.59945,186600000.0
2009-01-12 12:32:00,1.59945,1.59965,1.59925,1.5995,231600000.0
2009-01-12 12:33:00,1.59955,1.6008,1.59945,1.6003,143800000.0
2009-01-12 12:34:00,1.6004,1.60045,1.60015,1.60015,208800000.0
2009-01-12 12:35:00,1.60015,1.60195,1.5998,1.6019,183600000.0
2009-01-12 12:36:00,1.6019,1.6021,1.6017,1.6019,108600000.0
2009-01-12 12:37:00,1.6019,1.60265,1.6017,1.6023,222000000.0
2009-01-12 12:38:00,1.60225,1.60395,1.60225,1.60305,251200000.0
2009-01-12 12:39:00,1.6029,1.6033,1.6024,1.6024,238000000.0
2009-01-12 12:40:00,1.6024,1.6024,1.60115,1.60125,215200000.0
2009-01-12 12:41:00,1.60125,1.60245,1.601,1.60115,233000000.0
2009-01-12 12:42:00,1.6013,1.6021,1.60065,1.6017,213800000.0
2009-01-12 12:43:00,1.6017,1.602,1.60115,1.60135,237400000.0
2009-01-12 12:44:00,1.60135,1.60195,1.6011,1.60185,149000000.0
2009-01-12 12:45:00,1.6018,1.60225,1.6013,1.6016,214200000.0
2009-01-12 12:46:00,1.6016,1.6018,1.601,1.6018,187400000.0
2009-01-12 12:47:00,1.60185,1.60195,1.59925,1.60145,252600000.0
2009-01-12 12:48:00,1.60105,1.60135,1.596,1.59765,260600000.0
2009-01-12 12:49:00,1.59775,1.5993,1.59775,1.5993,208400000.0
2009-01-12 12:50:00,1.5995,1.6016,1.59945,1.59955,238000000.0
2009-01-12 12:51:00,1.59955,1.59955,1.5981,1.5987,177400000.0
2009-01-12 12:52:00,1.5988,1.59885,1.5965,1.5967,154800000.0
2009-01-12 12:53:00,1.59655,1.599,1.5964,1.59895,246800000.0
2009-01-12 12:54:00,1.59895,1.5996,1.5987,1.59945,235200000.0
2009-01-12 12:55:00,1.59945,1.60015,1.5988,1.59985,209600000.0
2009-01-12 12:56:00,1.59995,1.60085,1.5994,1.5995,186600000.0
2009-01-12 12:57:00,1.59945,1.6005,1.59945,1.59965,128800000.0
2009-01-12 12:58:00,1.5999,1.60005,1.59865,1.59895,177600000.0
2009-01-12 12:59:00,1.59895,1.5998,1.59895,1.59975,83400000.0
2009-01-12 13:00:00,1.59975,1.60065,1.59865,1.6004,140000000.0
2009-01-12 13:01:00,1.60065,1.60235,1.60025,1.60225,284000000.0
2009-01-12 13:02:00,1.6022,1.6024,1.6017,1.60185,148000000.0
2009-01-12 13:03:00,1.60175,1.6029,1.6017,1.6024,176400000.0
2009-01-12 13:04:00,1.6024,1.60335,1.60205,1.6024,178000000.0
2009-01-12 13:05:00,1.60255,1.60425,1.60255,1.60425,215800000.0
2009-01-12 13:06:00,1.60435,1.60455,1.60305,1.6045,148000000.0
2009-01-12 13:07:00,1.60455,1.6053,1.60435,1.6048,167400000.0
2009-01-12 13:08:00,1.6049,1.60505,1.60425,1.6044,109800000.0
2009-01-12 13:09:00,1.60445,1.60465,1.60405,1.60415,136600000.0
2009-01-12 13:10:00,1.6042,1.60515,1.60365,1.605,255600000.0
2009-01-12 13:11:00,1.6049,1.60515,1.604,1.60455,172800000.0
2009-01-12 13:12:00,1.60465,1.6048,1.6042,1.6048,134200000.0
2009-01-12 13:13:00,1.6048,1.6062,1.60445,1.606,174000000.0
2009-01-12 13:14:00,1.606,1.6066,1.60535,1.60545,168400000.0
2009-01-12 13:15:00,1.6055,1.6056,1.60425,1.60545,152600000.0
2009-01-12 13:16:00,1.60525,1.6055,1.6048,1.6051,154200000.0
2009-01-12 13:17:00,1.60505,1.60535,1.60505,1.6053,103800000.0
2009-01-12 13:18:00,1.6053,1.60565,1.6049,1.605,115200000.0
2009-01-12 13:19:00,1.605,1.6057,1.6049,1.6056,79000000.0
2009-01-12 13:20:00,1.6056,1.60685,1.6055,1.6068,138200000.0
2009-01-12 13:21:00,1.6067,1.6072,1.6065,1.6066,126200000.0
2009-01-12 13:22:00,1.6066,1.60675,1.60635,1.6065,143600000.0
2009-01-12 13:23:00,1.6066,1.6067,1.606,1.60635,122600000.0
2009-01-12 13:24:00,1.60635,1.60645,1.60555,1.6057,126200000.0
2009-01-12 13:25:00,1.60585,1.606,1.60555,1.6058,110600000.0
2009-01-12 13:26:00,1.6059,1.60645,1.6046,1.6047,172600000.0
2009-01-12 13:27:00,1.60475,1.60565,1.60455,1.6056,118800000.0
2009-01-12 13:28:00,1.60555,1.6063,1.60455,1.60525,218400000.0
2009-01-12 13:29:00,1.60525,1.60575,1.60505,1.60545,232600000.0
2009-01-12 13:30:00,1.60545,1.60595,1.60535,1.60595,204000000.0
2009-01-12 13:31:00,1.60595,1.60595,1.60535,1.6054,150600000.0
2009-01-12 13:32:00,1.6055,1.6056,1.60495,1.60515,159000000.0
2009-01-12 13:33:00,1.60525,1.60575,1.6051,1.60545,262800000.0
2009-01-12 13:34:00,1.6053,1.60575,1.6049,1.6049,207800000.0
2009-01-12 13:35:00,1.60505,1.6058,1.60495,1.6058,140000000.0
2009-01-12 13:36:00,1.6057,1.6061,1.60515,1.6057,153000000.0
2009-01-12 13:37:00,1.6057,1.6064,1.60565,1.60605,155400000.0
2009-01-12 13:38:00,1.60605,1.60655,1.60495,1.60575,187600000.0
2009-01-12 13:39:00,1.6058,1.60615,1.6046,1.60475,88200000.0
2009-01-12 13:40:00,1.60485,1.60555,1.60425,1.6045,162200000.0
2009-01-12 13:41:00,1.60465,1.60625,1.6035,1.60565,165200000.0
2009-01-12 13:42:00,1.6056,1.6056,1.6045,1.6049,199800000.0
2009-01-12 13:43:00,1.60495,1.60615,1.60495,1.60575,205600000.0
2009-01-12 13:44:00,1.6057,1.60615,1.60545,1.60605,176800000.0
2009-01-12 13:45:00,1.60595,1.60685,1.60595,1.60625,140200000.0
2009-01-12 13:46:00,1.6062,1.6065,1.60565,1.60565,178400000.0
2009-01-12 13:47:00,1.60565,1.6057,1.60485,1.60535,101200000.0
2009-01-12 13:48:00,1.60535,1.60615,1.60515,1.6052,162800000.0
2009-01-12 13:49:00,1.6052,1.6059,1.60515,1.60575,119800000.0
2009-01-12 13:50:00,1.60585,1.60665,1.6056,1.6063,185000000.0
2009-01-12 13:51:00,1.60615,1.60635,1.60545,1.60555,181000000.0
2009-01-12 13:52:00,1.6055,1.6066,1.6054,1.60655,154600000.0
2009-01-12 13:53:00,1.6066,1.6074,1.60635,1.60695,191400000.0
2009-01-12 13:54:00,1.60695,1.60695,1.6063,1.60645,194400000.0
2009-01-12 13:55:00,1.60645,1.6065,1.606,1.60615,177600000.0
2009-01-12 13:56:00,1.60615,1.60685,1.60575,1.6058,195800000.0
2009-01-12 13:57:00,1.60575,1.60645,1.60555,1.606,185400000.0
2009-01-12 13:58:00,1.60615,1.60665,1.6054,1.60655,122400000.0
2009-01-12 13:59:00,1.60655,1.60705,1.6056,1.60705,183400000.0
2009-01-12 14:00:00,1.6069,1.6069,1.60575,1.6063,153600000.0
2009-01-12 14:01:00,1.60625,1.60675,1.6059,1.6064,161000000.0
2009-01-12 14:02:00,1.60625,1.6072,1.6062,1.60655,149000000.0
2009-01-12 14:03:00,1.60655,1.60765,1.6065,1.6073,119000000.0
2009-01-12 14:04:00,1.6074,1.6074,1.60615,1.60625,240000000.0
2009-01-12 14:05:00,1.60625,1.6078,1.6055,1.6076,148000000.0
2009-01-12 14:06:00,1.60765,1.60765,1.60625,1.6063,160800000.0
2009-01-12 14:07:00,1.6064,1.60695,1.6062,1.6066,199400000.0
2009-01-12 14:08:00,1.6066,1.60705,1.6064,1.60695,147600000.0
2009-01-12 14:09:00,1.607,1.6072,1.6064,1.60645,105800000.0
2009-01-12 14:10:00,1.60665,1.60855,1.6063,1.6081,201200000.0
2009-01-12 14:11:00,1.608,1.60815,1.6073,1.60805,182800000.0
2009-01-12 14:12:00,1.608,1.6083,1.6074,1.60785,118000000.0
2009-01-12 14:13:00,1.6078,1.60895,1.6077,1.6085,193000000.0
2009-01-12 14:14:00,1.60845,1.60845,1.6074,1.60755,155600000.0
2009-01-12 14:15:00,1.6076,1.6077,1.60695,1.6077,196800000.0
2009-01-12 14:16:00,1.60785,1.60785,1.60715,1.60775,163600000.0
2009-01-12 14:17:00,1.6078,1.6088,1.60775,1.60865,139600000.0
2009-01-12 14:18:00,1.60865,1.60865,1.6078,1.6085,139600000.0
2009-01-12 14:19:00,1.6084,1.6088,1.6081,1.60835,112400000.0
2009-01-12 14:20:00,1.60825,1.6083,1.6076,1.60815,112400000.0
2009-01-12 14:21:00,1.60815,1.60825,1.6071,1.60725,136600000.0
2009-01-12 14:22:00,1.60725,1.60735,1.6071,1.6072,123400000.0
2009-01-12 14:23:00,1.6073,1.60755,1.60715,1.60755,78400000.0
2009-01-12 14:24:00,1.6076,1.60815,1.6074,1.6076,148800000.0
2009-01-12 14:25:00,1.6075,1.6076,1.60705,1.6076,205200000.0
2009-01-12 14:26:00,1.60755,1.60795,1.60735,1.60765,190200000.0
2009-01-12 14:27:00,1.6077,1.60795,1.60715,1.60775,132400000.0
2009-01-12 14:28:00,1.6078,1.609,1.6077,1.60785,208200000.0
2009-01-12 14:29:00,1.6079,1.6091,1.6077,1.608,220200000.0
2009-01-12 14:30:00,1.60815,1.60875,1.6079,1.60815,193800000.0
2009-01-12 14:31:00,1.60815,1.6082,1.60715,1.6079,177800000.0
2009-01-12 14:32:00,1.6079,1.60805,1.60725,1.6079,148200000.0
2009-01-12 14:33:00,1.60805,1.60885,1.6079,1.6088,222400000.0
2009-01-12 14:34:00,1.6089,1.609,1.60825,1.609,117600000.0
2009-01-12 14:35:00,1.60895,1.6094,1.6087,1.60905,124200000.0
2009-01-12 14:36:00,1.60905,1.60905,1.6087,1.60895,109200000.0
2009-01-12 14:37:00,1.609,1.6095,1.60885,1.60905,170200000.0
2009-01-12 14:38:00,1.60915,1.6094,1.6088,1.60905,209000000.0
2009-01-12 14:39:00,1.60905,1.60935,1.6087,1.60915,170400000.0
2009-01-12 14:40:00,1.60925,1.6094,1.60875,1.60885,113400000.0
2009-01-12 14:41:00,1.6088,1.60905,1.6086,1.60905,95800000.0
2009-01-12 14:42:00,1.6091,1.6095,1.6091,1.60945,117400000.0
2009-01-12 14:43:00,1.60945,1.60965,1.6081,1.60845,161600000.0
2009-01-12 14:44:00,1.6083,1.60945,1.6083,1.6093,157000000.0
2009-01-12 14:45:00,1.60945,1.61,1.60905,1.60935,167600000.0
2009-01-12 14:46:00,1.60935,1.6095,1.60925,1.60935,22600000.0
2009-01-12 14:47:00,1.6094,1.6095,1.60875,1.60945,196800000.0
2009-01-12 14:48:00,1.60935,1.61005,1.60935,1.6095,128600000.0
2009-01-12 14:49:00,1.6095,1.60975,1.6083,1.6084,168000000.0
2009-01-12 14:50:00,1.60835,1.6089,1.6081,1.6089,207200000.0
2009-01-12 14:51:00,1.60895,1.60935,1.6088,1.60915,117000000.0
2009-01-12 14:52:00,1.60915,1.60925,1.60865,1.60895,89200000.0
2009-01-12 14:53:00,1.60905,1.60905,1.6084,1.60855,96400000.0
2009-01-12 14:54:00,1.60855,1.60875,1.60765,1.6078,254600000.0
2009-01-12 14:55:00,1.60785,1.60835,1.60705,1.60715,298800000.0
2009-01-12 14:56:00,1.6071,1.60805,1.6071,1.6077,147000000.0
2009-01-12 14:57:00,1.60765,1.60775,1.60715,1.60745,137000000.0
2009-01-12 14:58:00,1.60755,1.6078,1.6072,1.60775,184400000.0
2009-01-12 14:59:00,1.60775,1.609,1.60765,1.6088,254400000.0
2009-01-12 15:00:00,1.6088,1.60885,1.60805,1.60805,245000000.0
2009-01-12 15:01:00,1.60805,1.6083,1.60785,1.608,146600000.0
2009-01-12 15:02:00,1.60795,1.60805,1.6073,1.6074,173800000.0
2009-01-12 15:03:00,1.6075,1.6077,1.6069,1.60705,165000000.0
2009-01-12 15:04:00,1.6071,1.6072,1.60515,1.60525,192400000.0
2009-01-12 15:05:00,1.6053,1.60575,1.60445,1.60495,163400000.0
2009-01-12 15:06:00,1.605,1.6053,1.60495,1.60505,86200000.0
2009-01-12 15:07:00,1.605,1.60525,1.60475,1.60505,65800000.0
2009-01-12 15:08:00,1.605,1.605,1.60465,1.6049,71000000.0
2009-01-12 15:09:00,1.6048,1.60525,1.6048,1.60515,74600000.0
2009-01-12 15:10:00,1.6052,1.6052,1.60475,1.60475,49200000.0
2009-01-12 15:11:00,1.6047,1.60475,1.60375,1.60375,112200000.0
2009-01-12 15:12:00,1.6036,1.60425,1.6035,1.60395,149600000.0
2009-01-12 15:13:00,1.60405,1.60405,1.60275,1.6029,150800000.0
2009-01-12 15:14:00,1.6029,1.603,1.6014,1.6014,140700000.0
2009-01-12 15:15:00,1.6013,1.6023,1.6011,1.6018,223000000.0
2009-01-12 15:16:00,1.6018,1.6026,1.60165,1.60215,202400000.0
2009-01-12 15:17:00,1.60215,1.60365,1.602,1.6036,207200000.0
2009-01-12 15:18:00,1.6036,1.60415,1.60335,1.6039,221800000.0
2009-01-12 15:19:00,1.6039,1.605,1.6037,1.60455,260000000.0
2009-01-12 15:20:00,1.6049,1.60505,1.6041,1.6048,152200000.0
2009-01-12 15:21:00,1.6048,1.6056,1.6044,1.6048,227000000.0
2009-01-12 15:22:00,1.60475,1.6052,1.6046,1.6046,138600000.0
2009-01-12 15:23:00,1.60465,1.60475,1.60425,1.6045,194400000.0
2009-01-12 15:24:00,1.6045,1.60465,1.60385,1.60425,269200000.0
2009-01-12 15:25:00,1.60425,1.60525,1.60415,1.6043,213400000.0
2009-01-12 15:26:00,1.6043,1.60465,1.6027,1.60325,210000000.0
2009-01-12 15:27:00,1.6033,1.6045,1.60315,1.60375,201200000.0
2009-01-12 15:28:00,1.6038,1.6043,1.6036,1.60405,219800000.0
2009-01-12 15:29:00,1.6042,1.6047,1.6037,1.6038,263400000.0
2009-01-12 15:30:00,1.6038,1.60445,1.6037,1.6037,95400000.0
2009-01-12 15:31:00,1.6037,1.60425,1.6036,1.6036,163400000.0
2009-01-12 15:32:00,1.6037,1.6037,1.6024,1.60315,279200000.0
2009-01-12 15:33:00,1.60305,1.6032,1.60255,1.60305,190800000.0
2009-01-12 15:34:00,1.6031,1.6035,1.6028,1.6031,156000000.0
2009-01-12 15:35:00,1.6031,1.6035,1.60255,1.60295,149800000.0
2009-01-12 15:36:00,1.603,1.60345,1.60175,1.602,249000000.0
2009-01-12 15:37:00,1.6023,1.60365,1.6023,1.60295,237000000.0
2009-01-12 15:38:00,1.6031,1.6038,1.60275,1.60375,158000000.0
2009-01-12 15:39:00,1.60375,1.60375,1.6027,1.60305,183200000.0
2009-01-12 15:40:00,1.60305,1.60305,1.6026,1.60275,111600000.0
2009-01-12 15:41:00,1.60275,1.60305,1.60155,1.60215,259200000.0
2009-01-12 15:42:00,1.6022,1.6026,1.60195,1.60205,174200000.0
2009-01-12 15:43:00,1.60205,1.6024,1.6017,1.60215,200200000.0
2009-01-12 15:44:00,1.6021,1.6021,1.60075,1.60155,289000000.0
2009-01-12 15:45:00,1.6017,1.6021,1.6004,1.601,245800000.0
2009-01-12 15:46:00,1.60085,1.6009,1.5986,1.5992,251200000.0
2009-01-12 15:47:00,1.5992,1.6011,1.5992,1.6009,165400000.0
2009-01-12 15:48:00,1.6009,1.60105,1.60055,1.60065,117600000.0
2009-01-12 15:49:00,1.6006,1.60095,1.5997,1.6001,142800000.0
2009-01-12 15:50:00,1.6001,1.60235,1.6001,1.602,196600000.0
2009-01-12 15:51:00,1.60225,1.6031,1.602,1.6023,202200000.0
2009-01-12 15:52:00,1.60215,1.60285,1.60195,1.6024,234000000.0
2009-01-12 15:53:00,1.60275,1.6035,1.60185,1.6026,266400000.0
2009-01-12 15:54:00,1.6026,1.6026,1.6019,1.602,180400000.0
2009-01-12 15:55:00,1.602,1.60335,1.6011,1.6011,279400000.0
2009-01-12 15:56:00,1.6011,1.6029,1.60095,1.60255,221200000.0
2009-01-12 15:57:00,1.60255,1.60305,1.602,1.6022,265000000.0
2009-01-12 15:58:00,1.6022,1.60265,1.60155,1.60215,181000000.0
2009-01-12 15:59:00,1.6022,1.6024,1.6014,1.6014,151000000.0
2009-01-12 16:00:00,1.6015,1.60325,1.60145,1.6032,208800000.0
2009-01-12 16:01:00,1.6032,1.604,1.6029,1.604,205400000.0
2009-01-12 16:02:00,1.604,1.606,1.60365,1.60485,222800000.0
2009-01-12 16:03:00,1.60485,1.60625,1.60475,1.6058,214400000.0
2009-01-12 16:04:00,1.606,1.60635,1.6052,1.60615,216400000.0
2009-01-12 16:05:00,1.60595,1.6061,1.6054,1.6057,226800000.0
2009-01-12 16:06:00,1.6056,1.60655,1.6055,1.60575,211800000.0
2009-01-12 16:07:00,1.6057,1.6058,1.60495,1.60545,155000000.0
2009-01-12 16:08:00,1.6054,1.606,1.60525,1.6056,176800000.0
2009-01-12 16:09:00,1.60545,1.60575,1.6045,1.60475,196800000.0
2009-01-12 16:10:00,1.60475,1.6054,1.6043,1.60525,228400000.0
2009-01-12 16:11:00,1.60505,1.60565,1.60505,1.60515,101400000.0
2009-01-12 16:12:00,1.6052,1.606,1.60445,1.60525,248000000.0
2009-01-12 16:13:00,1.6052,1.6057,1.60455,1.60495,214000000.0
2009-01-12 16:14:00,1.60495,1.6055,1.6041,1.6051,213200000.0
2009-01-12 16:15:00,1.6051,1.60545,1.6042,1.60445,197600000.0
2009-01-12 16:16:00,1.60455,1.60505,1.60425,1.60435,261200000.0
2009-01-12 16:17:00,1.60445,1.6051,1.60375,1.604,194200000.0
2009-01-12 16:18:00,1.6041,1.6045,1.60395,1.6043,139200000.0
2009-01-12 16:19:00,1.60425,1.60535,1.60385,1.6052,226200000.0
2009-01-12 16:20:00,1.60525,1.60615,1.6052,1.60595,190000000.0
2009-01-12 16:21:00,1.60595,1.60655,1.6058,1.6063,103600000.0
2009-01-12 16:22:00,1.60635,1.6065,1.60575,1.606,165600000.0
2009-01-12 16:23:00,1.6059,1.6059,1.60465,1.60465,179400000.0
2009-01-12 16:24:00,1.60475,1.6053,1.60445,1.60465,170800000.0
2009-01-12 16:25:00,1.6046,1.6049,1.60395,1.6042,204000000.0
2009-01-12 16:26:00,1.6042,1.60495,1.6042,1.60465,228600000.0
2009-01-12 16:27:00,1.60485,1.60545,1.60475,1.6051,242400000.0
2009-01-12 16:28:00,1.60505,1.60575,1.60485,1.60575,247400000.0
2009-01-12 16:29:00,1.60575,1.60595,1.60535,1.6057,237800000.0
2009-01-12 16:30:00,1.6057,1.60705,1.60515,1.60705,281400000.0
2009-01-12 16:31:00,1.60715,1.60735,1.6064,1.6068,267200000.0
2009-01-12 16:32:00,1.60695,1.60745,1.60625,1.6069,238400000.0
2009-01-12 16:33:00,1.60685,1.6077,1.6061,1.60635,254000000.0
2009-01-12 16:34:00,1.60635,1.6076,1.6062,1.60725,248000000.0
2009-01-12 16:35:00,1.60725,1.60775,1.6065,1.6072,171800000.0
2009-01-12 16:36:00,1.60735,1.6075,1.6072,1.60725,132400000.0
2009-01-12 16:37:00,1.6071,1.6074,1.6068,1.60715,214200000.0
2009-01-12 16:38:00,1.60715,1.60735,1.6067,1.60675,155200000.0
2009-01-12 16:39:00,1.60645,1.60655,1.60605,1.6064,181800000.0
2009-01-12 16:40:00,1.60635,1.60665,1.60545,1.6059,161200000.0
2009-01-12 16:41:00,1.60585,1.6067,1.60585,1.60665,131800000.0
2009-01-12 16:42:00,1.6065,1.6068,1.60525,1.60535,170500000.0
2009-01-12 16:43:00,1.60535,1.6058,1.60455,1.6051,240400000.0
2009-01-12 16:44:00,1.6051,1.60515,1.60385,1.60445,242400000.0
2009-01-12 16:45:00,1.60455,1.6061,1.60455,1.6058,212400000.0
2009-01-12 16:46:00,1.6058,1.6067,1.6057,1.6064,204000000.0
2009-01-12 16:47:00,1.6064,1.6075,1.60625,1.60645,253000000.0
2009-01-12 16:48:00,1.6065,1.6072,1.6059,1.60705,218600000.0
2009-01-12 16:49:00,1.6072,1.60785,1.60705,1.6073,201000000.0
2009-01-12 16:50:00,1.6074,1.60755,1.60635,1.6064,250200000.0
2009-01-12 16:51:00,1.6064,1.60705,1.60625,1.60665,230000000.0
2009-01-12 16:52:00,1.60665,1.60735,1.60665,1.607,164400000.0
2009-01-12 16:53:00,1.6072,1.6072,1.60665,1.60715,144000000.0
2009-01-12 16:54:00,1.60715,1.60725,1.60655,1.60665,234400000.0
2009-01-12 16:55:00,1.60675,1.60725,1.60615,1.6065,201200000.0
2009-01-12 16:56:00,1.6065,1.60805,1.6065,1.6066,263600000.0
2009-01-12 16:57:00,1.60655,1.6066,1.60455,1.606,246800000.0
2009-01-12 16:58:00,1.606,1.60625,1.6056,1.6061,286400000.0
2009-01-12 16:59:00,1.6061,1.60875,1.606,1.60875,301400000.0
2009-01-12 17:00:00,1.60875,1.61,1.60825,1.6096,268800000.0
2009-01-12 17:01:00,1.6096,1.60985,1.6087,1.6088,222800000.0
2009-01-12 17:02:00,1.6088,1.60885,1.60745,1.60755,287600000.0
2009-01-12 17:03:00,1.60755,1.60805,1.6052,1.6059,284800000.0
2009-01-12 17:04:00,1.60585,1.6062,1.6043,1.6051,293600000.0
2009-01-12 17:05:00,1.60515,1.6055,1.60385,1.604,322200000.0
2009-01-12 17:06:00,1.60405,1.60415,1.6026,1.603,298200000.0
2009-01-12 17:07:00,1.603,1.6033,1.60125,1.60225,280600000.0
2009-01-12 17:08:00,1.6022,1.60285,1.6018,1.60255,273600000.0
2009-01-12 17:09:00,1.6024,1.6028,1.601,1.60135,272000000.0
2009-01-12 17:10:00,1.60145,1.60215,1.60105,1.60125,298400000.0
2009-01-12 17:11:00,1.60135,1.60175,1.59955,1.60095,276200000.0
2009-01-12 17:12:00,1.60095,1.60245,1.60085,1.602,288600000.0
2009-01-12 17:13:00,1.60195,1.6032,1.6018,1.6025,247200000.0
2009-01-12 17:14:00,1.60245,1.6038,1.60245,1.6032,234800000.0
2009-01-12 17:15:00,1.60315,1.6039,1.60275,1.6031,241000000.0
2009-01-12 17:16:00,1.60305,1.6033,1.60195,1.60265,250200000.0
2009-01-12 17:17:00,1.60255,1.6026,1.59915,1.6005,283800000.0
2009-01-12 17:18:00,1.6005,1.6021,1.59985,1.6017,257800000.0
2009-01-12 17:19:00,1.6017,1.60295,1.60055,1.60125,282800000.0
2009-01-12 17:20:00,1.60125,1.60165,1.6007,1.60085,274400000.0
2009-01-12 17:21:00,1.60085,1.6017,1.60085,1.60135,311400000.0
2009-01-12 17:22:00,1.60135,1.60165,1.60055,1.6011,254000000.0
2009-01-12 17:23:00,1.6012,1.60135,1.59975,1.6003,248800000.0
2009-01-12 17:24:00,1.60035,1.6007,1.59985,1.6003,255400000.0
2009-01-12 17:25:00,1.6003,1.6009,1.6,1.6004,169200000.0
2009-01-12 17:26:00,1.6003,1.6018,1.59925,1.6018,272200000.0
2009-01-12 17:27:00,1.60185,1.6029,1.60125,1.6019,228000000.0
2009-01-12 17:28:00,1.602,1.60275,1.6019,1.60225,294200000.0
2009-01-12 17:29:00,1.6022,1.6022,1.60105,1.6014,228600000.0
2009-01-12 17:30:00,1.60135,1.60185,1.60075,1.60075,216000000.0
2009-01-12 17:31:00,1.6009,1.6026,1.6008,1.6012,238000000.0
2009-01-12 17:32:00,1.60125,1.6027,1.6012,1.60205,230200000.0
2009-01-12 17:33:00,1.6021,1.60305,1.60155,1.60275,243600000.0
2009-01-12 17:34:00,1.6027,1.60355,1.60155,1.6031,262400000.0
2009-01-12 17:35:00,1.60315,1.60455,1.60305,1.6033,180200000.0
2009-01-12 17:36:00,1.6034,1.6039,1.6024,1.6031,246800000.0
2009-01-12 17:37:00,1.60305,1.6033,1.6025,1.6026,249600000.0
2009-01-12 17:38:00,1.6025,1.60455,1.6025,1.60425,184400000.0
2009-01-12 17:39:00,1.60425,1.60425,1.60335,1.6034,201200000.0
2009-01-12 17:40:00,1.60345,1.6037,1.60265,1.6029,162000000.0
2009-01-12 17:41:00,1.603,1.603,1.60205,1.60235,163800000.0
2009-01-12 17:42:00,1.60235,1.60315,1.6023,1.6026,204800000.0
2009-01-12 17:43:00,1.60235,1.60265,1.60195,1.60195,158800000.0
2009-01-12 17:44:00,1.6021,1.6038,1.602,1.60355,190400000.0
2009-01-12 17:45:00,1.60355,1.60505,1.60345,1.6049,224200000.0
2009-01-12 17:46:00,1.6049,1.606,1.60485,1.60595,216600000.0
2009-01-12 17:47:00,1.60595,1.60595,1.6047,1.6048,235200000.0
2009-01-12 17:48:00,1.60475,1.6054,1.60435,1.60445,237600000.0
2009-01-12 17:49:00,1.60445,1.605,1.6041,1.60425,251800000.0
2009-01-12 17:50:00,1.60425,1.60495,1.6041,1.60455,208600000.0
2009-01-12 17:51:00,1.60455,1.60605,1.6043,1.60605,139200000.0
2009-01-12 17:52:00,1.60625,1.60775,1.6058,1.6066,237000000.0
2009-01-12 17:53:00,1.6066,1.60715,1.60545,1.60665,289000000.0
2009-01-12 17:54:00,1.6067,1.6073,1.60625,1.60685,302800000.0
2009-01-12 17:55:00,1.6067,1.60805,1.6065,1.60765,210600000.0
2009-01-12 17:56:00,1.60765,1.60905,1.6072,1.60725,193600000.0
2009-01-12 17:57:00,1.60745,1.6078,1.60705,1.6072,157400000.0
2009-01-12 17:58:00,1.60715,1.6075,1.60615,1.6062,161200000.0
2009-01-12 17:59:00,1.6063,1.6078,1.6063,1.60755,188400000.0
2009-01-12 18:00:00,1.60765,1.6079,1.6066,1.6071,249800000.0
2009-01-12 18:01:00,1.60725,1.6076,1.60675,1.60675,191400000.0
2009-01-12 18:02:00,1.60665,1.60725,1.60665,1.6068,116800000.0
2009-01-12 18:03:00,1.60685,1.6077,1.60665,1.60695,186800000.0
2009-01-12 18:04:00,1.60695,1.60705,1.60625,1.60635,233400000.0
2009-01-12 18:05:00,1.60655,1.6074,1.606,1.6074,203800000.0
2009-01-12 18:06:00,1.6075,1.60905,1.6075,1.6089,180600000.0
2009-01-12 18:07:00,1.609,1.60965,1.6089,1.60925,204800000.0
2009-01-12 18:08:00,1.6094,1.6096,1.60815,1.60855,179000000.0
2009-01-12 18:09:00,1.6086,1.60895,1.60825,1.6087,134000000.0
2009-01-12 18:10:00,1.60875,1.60885,1.60825,1.6087,84000000.0
2009-01-12 18:11:00,1.6088,1.60995,1.6087,1.60905,177000000.0
2009-01-12 18:12:00,1.60915,1.6096,1.60885,1.609,176600000.0
2009-01-12 18:13:00,1.60905,1.60925,1.60805,1.60815,158400000.0
2009-01-12 18:14:00,1.60805,1.60895,1.60745,1.608,243000000.0
2009-01-12 18:15:00,1.608,1.6085,1.60785,1.60825,176600000.0
2009-01-12 18:16:00,1.60825,1.6087,1.60755,1.60755,219800000.0
2009-01-12 18:17:00,1.60735,1.60765,1.60585,1.6061,233800000.0
2009-01-12 18:18:00,1.60615,1.6096,1.60595,1.6095,253600000.0
2009-01-12 18:19:00,1.6095,1.6108,1.6085,1.61075,162400000.0
2009-01-12 18:20:00,1.6112,1.61175,1.6097,1.60985,234400000.0
2009-01-12 18:21:00,1.60985,1.61035,1.60885,1.6089,259000000.0
2009-01-12 18:22:00,1.609,1.60965,1.608,1.6094,201640000.0
2009-01-12 18:23:00,1.60945,1.6096,1.608,1.60855,208800000.0
2009-01-12 18:24:00,1.6086,1.6093,1.6083,1.60925,209000000.0
2009-01-12 18:25:00,1.6094,1.6119,1.60865,1.61175,261600000.0
2009-01-12 18:26:00,1.6117,1.6121,1.6106,1.61115,255800000.0
2009-01-12 18:27:00,1.61125,1.61345,1.61125,1.61245,221600000.0
2009-01-12 18:28:00,1.6124,1.6136,1.61195,1.6124,269200000.0
2009-01-12 18:29:00,1.6124,1.61265,1.61175,1.61205,299200000.0
2009-01-12 18:30:00,1.61205,1.61275,1.61185,1.6127,241800000.0
2009-01-12 18:31:00,1.6127,1.61445,1.61225,1.61425,240600000.0
2009-01-12 18:32:00,1.6143,1.61435,1.61355,1.6136,250800000.0
2009-01-12 18:33:00,1.61355,1.6138,1.61325,1.6134,152400000.0
2009-01-12 18:34:00,1.6136,1.61375,1.6134,1.61375,86200000.0
2009-01-12 18:35:00,1.6137,1.6173,1.6137,1.61665,160000000.0
2009-01-12 18:36:00,1.61665,1.61705,1.61465,1.615,247600000.0
2009-01-12 18:37:00,1.61515,1.6164,1.61505,1.61595,219200000.0
2009-01-12 18:38:00,1.6159,1.61635,1.6154,1.61605,166200000.0
2009-01-12 18:39:00,1.6161,1.61655,1.616,1.61625,163200000.0
2009-01-12 18:40:00,1.6162,1.61715,1.6159,1.61675,146600000.0
2009-01-12 18:41:00,1.6168,1.61695,1.61645,1.61695,146200000.0
2009-01-12 18:42:00,1.6168,1.6173,1.6163,1.61675,214800000.0
2009-01-12 18:43:00,1.6167,1.6177,1.61625,1.61695,306000000.0
2009-01-12 18:44:00,1.61705,1.6179,1.6166,1.61695,206000000.0
2009-01-12 18:45:00,1.61735,1.61795,1.61705,1.61775,184800000.0
2009-01-12 18:46:00,1.6177,1.61845,1.6175,1.6178,212000000.0
2009-01-12 18:47:00,1.61785,1.618,1.6168,1.61695,244400000.0
2009-01-12 18:48:00,1.61725,1.61735,1.61615,1.6166,277800000.0
2009-01-12 18:49:00,1.6166,1.617,1.6163,1.61655,213000000.0
2009-01-12 18:50:00,1.61655,1.61695,1.61585,1.61655,194200000.0
2009-01-12 18:51:00,1.61655,1.6167,1.6157,1.616,209200000.0
2009-01-12 18:52:00,1.616,1.61665,1.61595,1.6161,193200000.0
2009-01-12 18:53:00,1.616,1.61625,1.6147,1.616,192800000.0
2009-01-12 18:54:00,1.616,1.6162,1.615,1.61545,230800000.0
2009-01-12 18:55:00,1.6155,1.61555,1.615,1.61515,156400000.0
2009-01-12 18:56:00,1.61515,1.6156,1.6141,1.61435,145000000.0
2009-01-12 18:57:00,1.61425,1.6143,1.6122,1.61305,223200000.0
2009-01-12 18:58:00,1.61315,1.6132,1.61175,1.61185,150600000.0
2009-01-12 18:59:00,1.6116,1.61205,1.611,1.6117,223200000.0
2009-01-12 19:00:00,1.61175,1.61355,1.6117,1.61355,175600000.0
2009-01-12 19:01:00,1.61355,1.61385,1.613,1.61365,156200000.0
2009-01-12 19:02:00,1.61365,1.61505,1.61365,1.61465,92000000.0
2009-01-12 19:03:00,1.61475,1.61555,1.61455,1.6148,144000000.0
2009-01-12 19:04:00,1.6147,1.6152,1.61445,1.61515,139400000.0
2009-01-12 19:05:00,1.6152,1.6154,1.6145,1.61495,86000000.0
2009-01-12 19:06:00,1.61495,1.616,1.614,1.6157,177800000.0
2009-01-12 19:07:00,1.6157,1.61595,1.61495,1.615,165000000.0
2009-01-12 19:08:00,1.615,1.6159,1.61465,1.615,202000000.0
2009-01-12 19:09:00,1.61535,1.61575,1.61495,1.61535,182800000.0
2009-01-12 19:10:00,1.61525,1.61535,1.61455,1.61485,82200000.0
2009-01-12 19:11:00,1.615,1.61515,1.61405,1.61415,81400000.0
2009-01-12 19:12:00,1.614,1.61515,1.6139,1.6149,163600000.0
2009-01-12 19:13:00,1.6149,1.61645,1.61485,1.6159,156200000.0
2009-01-12 19:14:00,1.6156,1.61635,1.6152,1.6157,63000000.0
2009-01-12 19:15:00,1.61615,1.6163,1.6156,1.6163,102800000.0
2009-01-12 19:16:00,1.6163,1.6166,1.6158,1.616,57000000.0
2009-01-12 19:17:00,1.6162,1.6168,1.6157,1.6168,114200000.0
2009-01-12 19:18:00,1.6165,1.61725,1.6161,1.61635,137600000.0
2009-01-12 19:19:00,1.6165,1.61675,1.61605,1.6162,109800000.0
2009-01-12 19:20:00,1.616,1.617,1.61595,1.617,201200000.0
2009-01-12 19:21:00,1.617,1.61955,1.61685,1.61955,185000000.0
2009-01-12 19:22:00,1.6196,1.6196,1.6178,1.61795,113000000.0
2009-01-12 19:23:00,1.6179,1.61825,1.6176,1.6178,125200000.0
2009-01-12 19:24:00,1.6178,1.6182,1.61685,1.61685,136600000.0
2009-01-12 19:25:00,1.61685,1.61805,1.61685,1.6174,120600000.0
2009-01-12 19:26:00,1.61735,1.6181,1.61715,1.61735,166200000.0
2009-01-12 19:27:00,1.61735,1.61785,1.61715,1.61775,155600000.0
2009-01-12 19:28:00,1.61785,1.61795,1.61685,1.61685,111600000.0
2009-01-12 19:29:00,1.61685,1.61715,1.61685,1.61685,99600000.0
2009-01-12 19:30:00,1.61685,1.6175,1.61685,1.6172,107200000.0
2009-01-12 19:31:00,1.61705,1.61795,1.617,1.6173,138600000.0
2009-01-12 19:32:00,1.6172,1.61765,1.61695,1.61765,163200000.0
2009-01-12 19:33:00,1.6176,1.61805,1.61745,1.61745,93800000.0
2009-01-12 19:34:00,1.6177,1.6184,1.6168,1.61825,188400000.0
2009-01-12 19:35:00,1.6183,1.61855,1.6176,1.61785,71400000.0
2009-01-12 19:36:00,1.61785,1.61825,1.61725,1.6181,157800000.0
2009-01-12 19:37:00,1.61815,1.6188,1.6176,1.61835,161000000.0
2009-01-12 19:38:00,1.61825,1.61845,1.6182,1.61845,80600000.0
2009-01-12 19:39:00,1.61845,1.61875,1.61775,1.61825,134600000.0
2009-01-12 19:40:00,1.61845,1.6186,1.61795,1.61855,129000000.0
2009-01-12 19:41:00,1.61855,1.6195,1.61855,1.6195,80600000.0
2009-01-12 19:42:00,1.61945,1.6199,1.61935,1.61975,65800000.0
2009-01-12 19:43:00,1.61975,1.61985,1.6191,1.6192,51000000.0
2009-01-12 19:44:00,1.6192,1.61935,1.6192,1.61935,46800000.0
2009-01-12 19:45:00,1.61935,1.6198,1.6192,1.61925,61600000.0
2009-01-12 19:46:00,1.61935,1.61965,1.61925,1.6196,47800000.0
2009-01-12 19:47:00,1.6196,1.62065,1.6196,1.6202,138600000.0
2009-01-12 19:48:00,1.6202,1.6202,1.61955,1.6197,113400000.0
2009-01-12 19:49:00,1.6197,1.6213,1.6197,1.6212,180000000.0
2009-01-12 19:50:00,1.6212,1.62355,1.62085,1.6225,281200000.0
2009-01-12 19:51:00,1.6226,1.62525,1.6215,1.62405,297600000.0
2009-01-12 19:52:00,1.624,1.62505,1.62255,1.62255,259400000.0
2009-01-12 19:53:00,1.6225,1.6245,1.6225,1.62415,278600000.0
2009-01-12 19:54:00,1.6241,1.62425,1.6229,1.6234,257800000.0
2009-01-12 19:55:00,1.6234,1.62485,1.62335,1.62435,207400000.0
2009-01-12 19:56:00,1.62435,1.62505,1.6237,1.6246,169600000.0
2009-01-12 19:57:00,1.6244,1.6244,1.6235,1.62365,232800000.0
2009-01-12 19:58:00,1.6237,1.62395,1.6231,1.6231,213000000.0
2009-01-12 19:59:00,1.6231,1.6244,1.62295,1.62425,206800000.0
2009-01-12 20:00:00,1.62425,1.62435,1.6225,1.62285,178400000.0
2009-01-12 20:01:00,1.62285,1.6237,1.6225,1.62335,181600000.0
2009-01-12 20:02:00,1.6234,1.6244,1.62325,1.6239,116200000.0
2009-01-12 20:03:00,1.62385,1.62435,1.6236,1.62415,143000000.0
2009-01-12 20:04:00,1.62425,1.62425,1.6229,1.62335,104000000.0
2009-01-12 20:05:00,1.62345,1.62405,1.62305,1.62345,202400000.0
2009-01-12 20:06:00,1.6235,1.6245,1.6233,1.62385,167400000.0
2009-01-12 20:07:00,1.62395,1.6242,1.62375,1.62415,179000000.0
2009-01-12 20:08:00,1.62415,1.62435,1.6239,1.62395,67000000.0
2009-01-12 20:09:00,1.62395,1.6241,1.62315,1.62335,100000000.0
2009-01-12 20:10:00,1.62335,1.62395,1.6233,1.62345,93200000.0
2009-01-12 20:11:00,1.6235,1.6239,1.62345,1.6239,143000000.0
2009-01-12 20:12:00,1.62375,1.62545,1.62365,1.6254,153000000.0
2009-01-12 20:13:00,1.62545,1.62575,1.62485,1.625,91200000.0
2009-01-12 20:14:00,1.625,1.6252,1.62355,1.62405,172400000.0
2009-01-12 20:15:00,1.62415,1.62455,1.624,1.6242,90200000.0
2009-01-12 20:16:00,1.62395,1.6242,1.6235,1.62385,76600000.0
2009-01-12 20:17:00,1.6239,1.6255,1.62385,1.6248,174200000.0
2009-01-12 20:18:00,1.6248,1.6261,1.6248,1.6261,130000000.0
2009-01-12 20:19:00,1.62645,1.62695,1.62535,1.6262,184400000.0
2009-01-12 20:20:00,1.62545,1.6272,1.62475,1.6272,124400000.0
2009-01-12 20:21:00,1.6272,1.62815,1.627,1.6278,59600000.0
2009-01-12 20:22:00,1.62795,1.6281,1.62715,1.62775,136600000.0
2009-01-12 20:23:00,1.6278,1.6278,1.62575,1.62685,183200000.0
2009-01-12 20:24:00,1.62685,1.62685,1.62495,1.62565,104800000.0
2009-01-12 20:25:00,1.62555,1.6263,1.6241,1.62605,215400000.0
2009-01-12 20:26:00,1.62605,1.6263,1.62545,1.626,119600000.0
2009-01-12 20:27:00,1.626,1.6262,1.6245,1.62475,106800000.0
2009-01-12 20:28:00,1.62485,1.6257,1.62485,1.62535,105400000.0
2009-01-12 20:29:00,1.62535,1.62535,1.6246,1.6251,104600000.0
2009-01-12 20:30:00,1.625,1.6251,1.62445,1.62455,57600000.0
2009-01-12 20:31:00,1.62455,1.62465,1.62425,1.62455,78400000.0
2009-01-12 20:32:00,1.6246,1.62475,1.6244,1.62475,52000000.0
2009-01-12 20:33:00,1.62475,1.62545,1.62475,1.62545,72400000.0
2009-01-12 20:34:00,1.62545,1.62595,1.62545,1.62595,61400000.0
2009-01-12 20:35:00,1.626,1.6266,1.62575,1.6265,150200000.0
2009-01-12 20:36:00,1.62645,1.62655,1.6259,1.62605,76000000.0
2009-01-12 20:37:00,1.6261,1.62645,1.6257,1.62575,50400000.0
2009-01-12 20:38:00,1.6258,1.62615,1.6254,1.62555,145600000.0
2009-01-12 20:39:00,1.62535,1.62595,1.6251,1.62575,184000000.0
2009-01-12 20:40:00,1.6256,1.6258,1.6245,1.6245,132800000.0
2009-01-12 20:41:00,1.6245,1.6252,1.6245,1.6245,117600000.0
2009-01-12 20:42:00,1.62455,1.6247,1.6243,1.6247,79600000.0
2009-01-12 20:43:00,1.62475,1.62475,1.62435,1.62455,26600000.0
2009-01-12 20:44:00,1.6246,1.6253,1.62455,1.6251,153400000.0
2009-01-12 20:45:00,1.625,1.6251,1.62425,1.62425,117800000.0
2009-01-12 20:46:00,1.624,1.62435,1.62355,1.62385,107400000.0
2009-01-12 20:47:00,1.6239,1.62445,1.62375,1.62445,81400000.0
2009-01-12 20:48:00,1.6243,1.62555,1.62385,1.6251,164600000.0
2009-01-12 20:49:00,1.62495,1.62585,1.6247,1.62545,124800000.0
2009-01-12 20:50:00,1.6255,1.62635,1.6255,1.62625,128400000.0
2009-01-12 20:51:00,1.62615,1.62645,1.62585,1.62585,159000000.0
2009-01-12 20:52:00,1.6261,1.6261,1.62515,1.62515,138200000.0
2009-01-12 20:53:00,1.62525,1.6254,1.62445,1.62505,149200000.0
2009-01-12 20:54:00,1.62505,1.6252,1.62455,1.6251,88400000.0
2009-01-12 20:55:00,1.6251,1.6251,1.62445,1.6248,59400000.0
2009-01-12 20:56:00,1.6248,1.62505,1.62325,1.6237,90800000.0
2009-01-12 20:57:00,1.6237,1.6238,1.62355,1.6238,52200000.0
2009-01-12 20:58:00,1.6238,1.6238,1.6225,1.6229,63400000.0
2009-01-12 20:59:00,1.62285,1.62345,1.62285,1.6233,71200000.0
2009-01-12 21:00:00,1.6234,1.62345,1.62235,1.62235,137200000.0
2009-01-12 21:01:00,1.6224,1.6231,1.6222,1.6228,95600000.0
2009-01-12 21:02:00,1.6227,1.62295,1.62255,1.6226,73400000.0
2009-01-12 21:03:00,1.6226,1.6228,1.6223,1.6228,138800000.0
2009-01-12 21:04:00,1.62275,1.62275,1.6224,1.62275,26400000.0
2009-01-12 21:05:00,1.6228,1.623,1.6227,1.6228,71000000.0
2009-01-12 21:06:00,1.6228,1.623,1.6228,1.623,57600000.0
2009-01-12 21:07:00,1.623,1.62365,1.623,1.62365,97800000.0
2009-01-12 21:08:00,1.6235,1.62355,1.62315,1.6235,102000000.0
2009-01-12 21:09:00,1.6234,1.6235,1.6217,1.62195,114000000.0
2009-01-12 21:10:00,1.622,1.6226,1.6208,1.62205,199800000.0
2009-01-12 21:11:00,1.62205,1.6227,1.62095,1.62185,215200000.0
2009-01-12 21:12:00,1.62175,1.6229,1.6213,1.6229,252600000.0
2009-01-12 21:13:00,1.62285,1.62285,1.62125,1.6218,135200000.0
2009-01-12 21:14:00,1.6218,1.62245,1.6217,1.62245,73400000.0
2009-01-12 21:15:00,1.6224,1.62265,1.62215,1.6223,128600000.0
2009-01-12 21:16:00,1.6223,1.62335,1.62215,1.62265,185200000.0
2009-01-12 21:17:00,1.62285,1.62315,1.6227,1.62275,74600000.0
2009-01-12 21:18:00,1.62305,1.62305,1.6223,1.6224,74800000.0
2009-01-12 21:19:00,1.6224,1.62355,1.62225,1.6233,101200000.0
2009-01-12 21:20:00,1.6232,1.62375,1.62285,1.62295,111400000.0
2009-01-12 21:21:00,1.6229,1.6231,1.6225,1.62285,70400000.0
2009-01-12 21:22:00,1.623,1.62335,1.62285,1.62315,55800000.0
2009-01-12 21:23:00,1.6235,1.6235,1.62285,1.623,113000000.0
2009-01-12 21:24:00,1.62305,1.624,1.623,1.6236,84800000.0
2009-01-12 21:25:00,1.62365,1.62555,1.6236,1.62535,216600000.0
2009-01-12 21:26:00,1.62535,1.62535,1.62465,1.62495,103000000.0
2009-01-12 21:27:00,1.62485,1.6249,1.62345,1.62445,105800000.0
2009-01-12 21:28:00,1.62445,1.62445,1.6239,1.62415,59200000.0
2009-01-12 21:29:00,1.6242,1.62435,1.62365,1.62395,142800000.0
2009-01-12 21:30:00,1.62395,1.6241,1.6231,1.6239,103800000.0
2009-01-12 21:31:00,1.6238,1.6242,1.62355,1.62375,82800000.0
2009-01-12 21:32:00,1.6243,1.6247,1.6238,1.62435,94200000.0
2009-01-12 21:33:00,1.62435,1.6244,1.62355,1.62435,108400000.0
2009-01-12 21:34:00,1.62465,1.62495,1.6245,1.62485,94200000.0
2009-01-12 21:35:00,1.62485,1.6255,1.62485,1.62515,85400000.0
2009-01-12 21:36:00,1.6252,1.6253,1.62495,1.62515,66000000.0
2009-01-12 21:37:00,1.6252,1.62535,1.6246,1.6249,58800000.0
2009-01-12 21:38:00,1.62495,1.6268,1.62495,1.6268,241400000.0
2009-01-12 21:39:00,1.6269,1.6277,1.62635,1.6275,108800000.0
2009-01-12 21:40:00,1.6275,1.62915,1.6268,1.62815,138600000.0
2009-01-12 21:41:00,1.62815,1.6283,1.6265,1.62745,150200000.0
2009-01-12 21:42:00,1.62755,1.6281,1.62725,1.6277,142000000.0
2009-01-12 21:43:00,1.62765,1.6285,1.62745,1.6284,126600000.0
2009-01-12 21:44:00,1.62845,1.6288,1.6279,1.6279,119400000.0
2009-01-12 21:45:00,1.6279,1.62805,1.6275,1.62795,127800000.0
2009-01-12 21:46:00,1.6279,1.62865,1.6279,1.6284,131200000.0
2009-01-12 21:47:00,1.6285,1.62985,1.62825,1.62965,100200000.0
2009-01-12 21:48:00,1.62955,1.62965,1.62855,1.6288,140800000.0
2009-01-12 21:49:00,1.62885,1.62885,1.62765,1.628,37400000.0
2009-01-12 21:50:00,1.6279,1.6285,1.6272,1.6272,98800000.0
2009-01-12 21:51:00,1.62725,1.62765,1.6272,1.6273,56400000.0
2009-01-12 21:52:00,1.62725,1.62745,1.62685,1.62705,63600000.0
2009-01-12 21:53:00,1.62705,1.62715,1.62635,1.6269,102800000.0
2009-01-12 21:54:00,1.62675,1.627,1.6265,1.62655,32200000.0
2009-01-12 21:55:00,1.6266,1.62675,1.6266,1.62675,25200000.0
2009-01-12 21:56:00,1.62665,1.62705,1.6266,1.6267,67400000.0
2009-01-12 21:57:00,1.62685,1.6269,1.6267,1.6267,26800000.0
2009-01-12 21:58:00,1.6267,1.6269,1.62665,1.6268,42400000.0
2009-01-12 21:59:00,1.6267,1.627,1.6266,1.62685,40800000.0
2009-01-12 22:00:00,1.6268,1.62785,1.6266,1.62735,169600000.0
2009-01-12 22:01:00,1.62745,1.62765,1.62685,1.62685,129400000.0
2009-01-12 22:02:00,1.6268,1.6271,1.62635,1.62645,87600000.0
2009-01-12 22:03:00,1.6268,1.6269,1.62525,1.62575,125000000.0
2009-01-12 22:04:00,1.62575,1.6265,1.6253,1.62585,101200000.0
2009-01-12 22:05:00,1.62575,1.62705,1.6256,1.62705,88200000.0
2009-01-12 22:06:00,1.62705,1.6271,1.6269,1.6271,20600000.0
2009-01-12 22:07:00,1.6269,1.6274,1.6269,1.6272,85600000.0
2009-01-12 22:08:00,1.6273,1.62775,1.62695,1.62765,61600000.0
2009-01-12 22:09:00,1.62775,1.62825,1.62705,1.62815,131200000.0
2009-01-12 22:10:00,1.62815,1.6283,1.6273,1.6274,106200000.0
2009-01-12 22:11:00,1.6274,1.62805,1.62565,1.62665,139400000.0
2009-01-12 22:12:00,1.6267,1.62755,1.6264,1.6265,112200000.0
2009-01-12 22:13:00,1.6265,1.62695,1.62615,1.62615,50200000.0
2009-01-12 22:14:00,1.62625,1.6267,1.626,1.62665,88200000.0
2009-01-12 22:15:00,1.6265,1.6265,1.6262,1.6263,33200000.0
2009-01-12 22:16:00,1.6262,1.62675,1.6262,1.62665,49600000.0
2009-01-12 22:17:00,1.62655,1.62665,1.6264,1.6265,28200000.0
2009-01-12 22:18:00,1.62655,1.62685,1.62645,1.6266,54200000.0
2009-01-12 22:19:00,1.6265,1.6269,1.6265,1.6266,33200000.0
2009-01-12 22:20:00,1.6264,1.6269,1.6259,1.62675,82600000.0
2009-01-12 22:21:00,1.6268,1.62725,1.62655,1.62715,40000000.0
2009-01-12 22:22:00,1.62685,1.62745,1.6263,1.6264,40400000.0
2009-01-12 22:23:00,1.6264,1.6275,1.6264,1.6275,60600000.0
2009-01-12 22:24:00,1.6274,1.6277,1.6271,1.6272,71400000.0
2009-01-12 22:25:00,1.6272,1.6272,1.6267,1.6267,28600000.0
2009-01-12 22:26:00,1.62685,1.6272,1.62675,1.6272,23400000.0
2009-01-12 22:27:00,1.62695,1.62755,1.62685,1.62685,68000000.0
2009-01-12 22:28:00,1.62695,1.6273,1.6267,1.62705,102400000.0
2009-01-12 22:29:00,1.6271,1.6272,1.6256,1.62665,93600000.0
2009-01-12 22:30:00,1.62665,1.62705,1.62645,1.6269,53800000.0
2009-01-12 22:31:00,1.6269,1.62735,1.62675,1.6272,27000000.0
2009-01-12 22:32:00,1.6272,1.6272,1.6252,1.6257,55400000.0
2009-01-12 22:33:00,1.6257,1.62645,1.6257,1.62625,58600000.0
2009-01-12 22:34:00,1.6261,1.6261,1.62595,1.62595,14200000.0
2009-01-12 22:35:00,1.62595,1.62655,1.62585,1.62605,67400000.0
2009-01-12 22:36:00,1.62605,1.6265,1.62605,1.6265,29600000.0
2009-01-12 22:37:00,1.6265,1.6269,1.62625,1.6268,57000000.0
2009-01-12 22:38:00,1.62675,1.6268,1.62645,1.6265,30200000.0
2009-01-12 22:39:00,1.6265,1.62655,1.6258,1.62585,58400000.0
2009-01-12 22:40:00,1.626,1.62645,1.626,1.6261,34800000.0
2009-01-12 22:41:00,1.6261,1.62675,1.62585,1.62655,60400000.0
2009-01-12 22:42:00,1.62645,1.6267,1.6264,1.6266,36600000.0
2009-01-12 22:43:00,1.6265,1.6266,1.6264,1.6265,27800000.0
2009-01-12 22:44:00,1.6264,1.6267,1.62635,1.6267,19400000.0
2009-01-12 22:45:00,1.62665,1.62725,1.62625,1.62625,72800000.0
2009-01-12 22:46:00,1.62625,1.627,1.62625,1.62635,92000000.0
2009-01-12 22:47:00,1.6263,1.62655,1.62605,1.62605,70000000.0
2009-01-12 22:48:00,1.6261,1.6261,1.6249,1.6255,59000000.0
2009-01-12 22:49:00,1.6254,1.62605,1.6248,1.62605,71000000.0
2009-01-12 22:50:00,1.6261,1.6266,1.6261,1.62645,87800000.0
2009-01-12 22:51:00,1.6264,1.62645,1.62625,1.62625,53800000.0
2009-01-12 22:52:00,1.6262,1.6262,1.62535,1.62595,82200000.0
2009-01-12 22:53:00,1.62575,1.62595,1.62535,1.62555,74600000.0
2009-01-12 22:54:00,1.6256,1.6262,1.62555,1.6257,22600000.0
2009-01-12 22:55:00,1.62575,1.6261,1.62575,1.626,12600000.0
2009-01-12 22:56:00,1.62595,1.62595,1.62595,1.62595,1800000.0
2009-01-12 22:57:00,1.6259,1.62645,1.6255,1.626,81000000.0
2009-01-12 22:58:00,1.62595,1.62595,1.6253,1.6253,64000000.0
2009-01-12 22:59:00,1.62535,1.62565,1.62535,1.62535,60800000.0
2009-01-12 23:00:00,1.6254,1.62545,1.6241,1.6242,58000000.0
2009-01-12 23:01:00,1.6242,1.62445,1.62395,1.62395,59200000.0
2009-01-12 23:02:00,1.62405,1.62425,1.6234,1.62405,118800000.0
2009-01-12 23:03:00,1.62375,1.62445,1.62325,1.62395,93200000.0
2009-01-12 23:04:00,1.624,1.62425,1.62395,1.6242,29600000.0
2009-01-12 23:05:00,1.62425,1.62425,1.624,1.624,54400000.0
2009-01-12 23:06:00,1.6239,1.62505,1.62385,1.62505,35600000.0
2009-01-12 23:07:00,1.62515,1.62535,1.6248,1.62525,84800000.0
2009-01-12 23:08:00,1.6251,1.6251,1.6247,1.6247,46800000.0
2009-01-12 23:09:00,1.6247,1.625,1.62465,1.62495,64000000.0
2009-01-12 23:10:00,1.62495,1.6253,1.62495,1.62505,18400000.0
2009-01-12 23:11:00,1.6252,1.62525,1.6251,1.6251,15600000.0
2009-01-12 23:12:00,1.6262,1.6266,1.626,1.62645,71000000.0
2009-01-12 23:13:00,1.62645,1.62665,1.62635,1.6265,31600000.0
2009-01-12 23:14:00,1.62655,1.62655,1.6252,1.6257,36400000.0
2009-01-12 23:15:00,1.6255,1.62685,1.62545,1.62655,43000000.0
2009-01-12 23:16:00,1.62675,1.6272,1.6266,1.62685,29200000.0
2009-01-12 23:17:00,1.6268,1.6268,1.62615,1.6266,45600000.0
2009-01-12 23:18:00,1.62665,1.62665,1.62555,1.62595,50200000.0
2009-01-12 23:19:00,1.62585,1.62615,1.6255,1.62565,48200000.0
2009-01-12 23:20:00,1.62565,1.62565,1.62555,1.62565,20800000.0
2009-01-12 23:21:00,1.6256,1.62585,1.6254,1.6256,39800000.0
2009-01-12 23:22:00,1.62565,1.6257,1.6255,1.6256,46600000.0
2009-01-12 23:23:00,1.6255,1.62585,1.6255,1.62585,8400000.0
2009-01-12 23:24:00,1.6257,1.62595,1.6252,1.62565,81800000.0
2009-01-12 23:25:00,1.6257,1.62615,1.6254,1.62545,58200000.0
2009-01-12 23:26:00,1.6255,1.62565,1.62535,1.62535,37600000.0
2009-01-12 23:27:00,1.62565,1.6258,1.62545,1.62575,40400000.0
2009-01-12 23:28:00,1.62565,1.62635,1.62515,1.6252,82800000.0
2009-01-12 23:29:00,1.62525,1.6257,1.62495,1.62495,30800000.0
2009-01-12 23:30:00,1.6249,1.6249,1.62465,1.62485,31200000.0
2009-01-12 23:31:00,1.62475,1.62475,1.6247,1.62475,8800000.0
2009-01-12 23:32:00,1.6247,1.6253,1.62455,1.6247,48600000.0
2009-01-12 23:33:00,1.6247,1.62485,1.6245,1.62475,50600000.0
2009-01-12 23:34:00,1.62465,1.62465,1.6237,1.62395,103600000.0
2009-01-12 23:35:00,1.624,1.62415,1.62375,1.624,41200000.0
2009-01-12 23:36:00,1.62425,1.62425,1.6237,1.6237,69400000.0
2009-01-12 23:37:00,1.62365,1.62515,1.62365,1.6251,97000000.0
2009-01-12 23:38:00,1.6252,1.6255,1.62495,1.62495,67400000.0
2009-01-12 23:39:00,1.62575,1.62705,1.62555,1.62685,77200000.0
2009-01-12 23:40:00,1.627,1.62745,1.6266,1.627,104000000.0
2009-01-12 23:41:00,1.62715,1.628,1.62705,1.62745,85800000.0
2009-01-12 23:42:00,1.6276,1.6282,1.6271,1.62805,59000000.0
2009-01-12 23:43:00,1.6279,1.62965,1.6279,1.6287,73600000.0
2009-01-12 23:44:00,1.6287,1.6289,1.62745,1.6275,75200000.0
2009-01-12 23:45:00,1.6276,1.62795,1.62705,1.6272,126600000.0
2009-01-12 23:46:00,1.62725,1.62815,1.62685,1.6279,92400000.0
2009-01-12 23:47:00,1.6278,1.62825,1.6276,1.62825,31200000.0
2009-01-12 23:48:00,1.62825,1.629,1.62805,1.62875,47400000.0
2009-01-12 23:49:00,1.62885,1.62975,1.62785,1.6287,144040000.0
2009-01-12 23:50:00,1.62855,1.6288,1.62815,1.6286,52200000.0
2009-01-12 23:51:00,1.62855,1.62855,1.62695,1.62705,49400000.0
2009-01-12 23:52:00,1.6271,1.6271,1.62505,1.62505,96800000.0
2009-01-12 23:53:00,1.62465,1.62505,1.62385,1.6241,121400000.0
2009-01-12 23:54:00,1.62415,1.62415,1.62365,1.62365,144200000.0
2009-01-12 23:55:00,1.62365,1.62425,1.62365,1.62395,30800000.0
2009-01-12 23:56:00,1.62385,1.62415,1.62385,1.62405,53000000.0
2009-01-12 23:57:00,1.62405,1.62465,1.6239,1.6239,59000000.0
2009-01-12 23:58:00,1.62405,1.625,1.62405,1.6248,71000000.0
2009-01-12 23:59:00,1.62445,1.62585,1.62365,1.62365,74600000.0
2009-01-13 00:00:00,1.6222,1.628,1.6222,1.62705,39400000.0
2009-01-13 00:01:00,1.62725,1.62895,1.6272,1.6277,27200000.0
2009-01-13 00:02:00,1.62785,1.62785,1.62695,1.62755,25600000.0
2009-01-13 00:03:00,1.62765,1.62815,1.62695,1.62715,35200000.0
2009-01-13 00:04:00,1.62695,1.62745,1.6258,1.62675,38400000.0
2009-01-13 00:05:00,1.62665,1.62665,1.62565,1.62605,16000000.0
2009-01-13 00:06:00,1.6261,1.62655,1.6255,1.6261,17600000.0
2009-01-13 00:07:00,1.6267,1.62685,1.62625,1.62625,6400000.0
2009-01-13 00:08:00,1.6263,1.62635,1.62605,1.62605,11200000.0
2009-01-13 00:09:00,1.6261,1.6261,1.6259,1.6259,6400000.0
2009-01-13 00:10:00,1.6259,1.6259,1.62525,1.62545,6400000.0
2009-01-13 00:11:00,1.6254,1.6262,1.62525,1.6262,20800000.0
2009-01-13 00:12:00,1.6261,1.6261,1.62515,1.62585,14400000.0
2009-01-13 00:13:00,1.6258,1.62705,1.6258,1.62705,51600000.0
2009-01-13 00:14:00,1.62705,1.62735,1.62705,1.62705,12800000.0
2009-01-13 00:15:00,1.6271,1.62745,1.6268,1.62745,40200000.0
2009-01-13 00:16:00,1.62745,1.6276,1.62745,1.6275,8000000.0
2009-01-13 00:17:00,1.6274,1.6276,1.6271,1.6275,48000000.0
2009-01-13 00:18:00,1.62735,1.62775,1.6264,1.6264,92600000.0
2009-01-13 00:19:00,1.6264,1.6267,1.62625,1.6266,32000000.0
2009-01-13 00:20:00,1.62655,1.62695,1.6264,1.6267,43800000.0
2009-01-13 00:21:00,1.6267,1.62705,1.6266,1.62685,22400000.0
2009-01-13 00:22:00,1.62685,1.6271,1.6265,1.62685,48000000.0
2009-01-13 00:23:00,1.62695,1.6271,1.62685,1.6271,28800000.0
2009-01-13 00:24:00,1.62715,1.62745,1.62715,1.62745,24000000.0
2009-01-13 00:25:00,1.62745,1.62755,1.6272,1.62725,24000000.0
2009-01-13 00:26:00,1.6272,1.6272,1.6272,1.6272,1600000.0
2009-01-13 00:27:00,1.62735,1.62735,1.62735,1.62735,1600000.0
2009-01-13 00:28:00,1.62745,1.62745,1.6272,1.62725,11200000.0
2009-01-13 00:29:00,1.6273,1.6273,1.6273,1.6273,1600000.0
2009-01-13 00:30:00,1.62725,1.6273,1.6269,1.6269,13800000.0
2009-01-13 00:31:00,1.62695,1.62725,1.6267,1.6272,19200000.0
2009-01-13 00:32:00,1.6272,1.62755,1.62685,1.6272,48400000.0
2009-01-13 00:33:00,1.6272,1.62795,1.6271,1.62765,30000000.0
2009-01-13 00:34:00,1.62755,1.6277,1.62705,1.6277,11600000.0
2009-01-13 00:35:00,1.6278,1.62795,1.6278,1.62795,3200000.0
2009-01-13 00:36:00,1.62795,1.62805,1.6272,1.62735,22200000.0
2009-01-13 00:37:00,1.62735,1.6276,1.62685,1.62725,32600000.0
2009-01-13 00:38:00,1.62725,1.62725,1.6261,1.62675,55800000.0
2009-01-13 00:39:00,1.62675,1.62705,1.6262,1.6268,44800000.0
2009-01-13 00:40:00,1.6268,1.62705,1.6264,1.62655,37800000.0
2009-01-13 00:41:00,1.6266,1.6266,1.6262,1.6262,6400000.0
2009-01-13 00:42:00,1.62625,1.6265,1.6241,1.6243,71800000.0
2009-01-13 00:43:00,1.62435,1.62455,1.6243,1.62455,43200000.0
2009-01-13 00:44:00,1.62455,1.62455,1.6245,1.6245,3200000.0
2009-01-13 00:45:00,1.6246,1.62485,1.6246,1.62485,18000000.0
2009-01-13 00:46:00,1.62495,1.62525,1.62495,1.6251,20200000.0
2009-01-13 00:47:00,1.6251,1.6251,1.6251,1.6251,1800000.0
2009-01-13 00:48:00,1.62505,1.62595,1.62505,1.6258,33200000.0
2009-01-13 00:49:00,1.6258,1.6258,1.6249,1.6252,38800000.0
2009-01-13 00:50:00,1.62525,1.6255,1.62515,1.62515,29200000.0
2009-01-13 00:51:00,1.62515,1.62515,1.6248,1.6248,9600000.0
2009-01-13 00:52:00,1.6248,1.6248,1.6243,1.62435,22400000.0
2009-01-13 00:53:00,1.62435,1.6245,1.624,1.624,40800000.0
2009-01-13 00:54:00,1.624,1.6248,1.624,1.62475,43200000.0
2009-01-13 00:55:00,1.6246,1.625,1.6246,1.6249,11000000.0
2009-01-13 00:56:00,1.625,1.6254,1.6249,1.6253,11000000.0
2009-01-13 00:57:00,1.6252,1.6252,1.6251,1.6251,11000000.0
2009-01-13 00:58:00,1.6249,1.6251,1.62475,1.6251,11000000.0
2009-01-13 00:59:00,1.6251,1.628,1.6251,1.628,71600000.0
2009-01-13 01:00:00,1.62735,1.62735,1.6264,1.6264,40800000.0
2009-01-13 01:01:00,1.62645,1.62645,1.62625,1.62625,15200000.0
2009-01-13 01:02:00,1.62625,1.62635,1.626,1.62625,33000000.0
2009-01-13 01:03:00,1.62625,1.62625,1.62435,1.62495,23600000.0
2009-01-13 01:04:00,1.62495,1.62495,1.6245,1.62455,50600000.0
2009-01-13 01:05:00,1.6247,1.62475,1.6247,1.62475,10800000.0
2009-01-13 01:06:00,1.6248,1.6248,1.6245,1.6246,12400000.0
2009-01-13 01:07:00,1.6247,1.6247,1.6247,1.6247,1800000.0
2009-01-13 01:08:00,1.6245,1.6252,1.6241,1.6246,3600000.0
2009-01-13 01:09:00,1.62465,1.62465,1.62465,1.62465,3600000.0
2009-01-13 01:10:00,1.62465,1.62465,1.6239,1.62405,85400000.0
2009-01-13 01:11:00,1.62405,1.6243,1.62405,1.62405,19400000.0
2009-01-13 01:12:00,1.6242,1.62445,1.62395,1.62405,29800000.0
2009-01-13 01:13:00,1.6243,1.6243,1.6242,1.6242,5400000.0
2009-01-13 01:14:00,1.62425,1.62455,1.62425,1.62455,8800000.0
2009-01-13 01:15:00,1.62465,1.62465,1.6245,1.6245,15800000.0
2009-01-13 01:16:00,1.6243,1.62465,1.6243,1.6244,21000000.0
2009-01-13 01:17:00,1.6247,1.6247,1.624,1.624,14600000.0
2009-01-13 01:18:00,1.62445,1.6246,1.62445,1.62455,14600000.0
2009-01-13 01:19:00,1.62455,1.62495,1.6244,1.6249,42000000.0
2009-01-13 01:20:00,1.62495,1.62495,1.62425,1.6245,21600000.0
2009-01-13 01:21:00,1.62455,1.6249,1.62455,1.6248,21800000.0
2009-01-13 01:22:00,1.6249,1.62515,1.62475,1.62475,44800000.0
2009-01-13 01:23:00,1.62475,1.6248,1.62475,1.62475,9000000.0
2009-01-13 01:24:00,1.62475,1.62475,1.62435,1.62455,17400000.0
2009-01-13 01:25:00,1.6245,1.6247,1.6245,1.6247,7000000.0
2009-01-13 01:26:00,1.6247,1.62485,1.6247,1.62475,7000000.0
2009-01-13 01:27:00,1.62485,1.625,1.6247,1.62495,12600000.0
2009-01-13 01:28:00,1.625,1.62505,1.62495,1.625,17600000.0
2009-01-13 01:29:00,1.62485,1.625,1.62475,1.625,7200000.0
2009-01-13 01:30:00,1.62495,1.6253,1.6245,1.6245,52600000.0
2009-01-13 01:31:00,1.62445,1.62495,1.6244,1.6246,70400000.0
2009-01-13 01:32:00,1.62445,1.62545,1.62445,1.62545,31400000.0
2009-01-13 01:33:00,1.6255,1.6257,1.62505,1.6255,38400000.0
2009-01-13 01:34:00,1.6255,1.6255,1.62515,1.6252,16000000.0
2009-01-13 01:35:00,1.62515,1.6254,1.6247,1.62535,51200000.0
2009-01-13 01:36:00,1.6254,1.6254,1.6249,1.625,22400000.0
2009-01-13 01:37:00,1.6249,1.6249,1.6247,1.6247,6400000.0
2009-01-13 01:38:00,1.6248,1.6248,1.6244,1.62445,9800000.0
2009-01-13 01:39:00,1.6245,1.62475,1.6245,1.6245,40000000.0
2009-01-13 01:40:00,1.62455,1.6248,1.62445,1.6247,47200000.0
2009-01-13 01:41:00,1.6247,1.6247,1.62465,1.62465,5200000.0
2009-01-13 01:42:00,1.62465,1.62475,1.6243,1.6244,39600000.0
2009-01-13 01:43:00,1.6243,1.6246,1.6243,1.6246,69600000.0
2009-01-13 01:44:00,1.6246,1.6246,1.6246,1.6246,99200000.0
2009-01-13 01:45:00,1.62485,1.62495,1.6247,1.62485,86600000.0
2009-01-13 01:46:00,1.6248,1.6249,1.62475,1.6249,32600000.0
2009-01-13 01:47:00,1.6248,1.62525,1.6248,1.6249,80000000.0
2009-01-13 01:48:00,1.6249,1.6249,1.6249,1.6249,19400000.0
2009-01-13 01:49:00,1.62495,1.62495,1.62495,1.62495,16000000.0
2009-01-13 01:50:00,1.62495,1.62495,1.62385,1.62495,99200000.0
2009-01-13 01:51:00,1.62495,1.62495,1.62495,1.62495,115200000.0
2009-01-13 01:52:00,1.62495,1.62495,1.62495,1.62495,16000000.0
2009-01-13 01:53:00,1.62495,1.62495,1.62495,1.62495,38400000.0
2009-01-13 01:54:00,1.62495,1.62495,1.62485,1.6249,55400000.0
2009-01-13 01:55:00,1.62495,1.62525,1.62485,1.62525,95600000.0
2009-01-13 01:56:00,1.62515,1.62555,1.62515,1.6255,37800000.0
2009-01-13 01:57:00,1.6254,1.6254,1.62525,1.62525,30600000.0
2009-01-13 01:58:00,1.62515,1.62525,1.62515,1.62525,18000000.0
2009-01-13 01:59:00,1.6251,1.6255,1.62495,1.62495,77800000.0
2009-01-13 02:00:00,1.62495,1.62495,1.62495,1.62495,102400000.0
2009-01-13 02:01:00,1.62495,1.62495,1.62495,1.62495,22400000.0
2009-01-13 02:02:00,1.62495,1.62495,1.62495,1.62495,16000000.0
2009-01-13 02:03:00,1.62495,1.62495,1.62495,1.62495,28800000.0
2009-01-13 02:04:00,1.62495,1.62495,1.62495,1.62495,41600000.0
2009-01-13 02:05:00,1.62495,1.62495,1.62495,1.62495,89600000.0
2009-01-13 02:06:00,1.62495,1.62495,1.6235,1.62495,168700000.0
2009-01-13 02:07:00,1.6249,1.62495,1.6249,1.62495,126400000.0
2009-01-13 02:08:00,1.62495,1.62555,1.62485,1.62505,189000000.0
2009-01-13 02:09:00,1.62495,1.62505,1.6249,1.62505,60600000.0
2009-01-13 02:10:00,1.62505,1.62505,1.62485,1.625,70600000.0
2009-01-13 02:11:00,1.62515,1.62555,1.6249,1.62555,76800000.0
2009-01-13 02:12:00,1.6256,1.6258,1.62545,1.6258,30600000.0
2009-01-13 02:13:00,1.62585,1.6259,1.6256,1.6257,24600000.0
2009-01-13 02:14:00,1.62555,1.62555,1.62515,1.62515,27800000.0
2009-01-13 02:15:00,1.62515,1.6252,1.625,1.625,25000000.0
2009-01-13 02:16:00,1.62515,1.6253,1.62495,1.62495,29800000.0
2009-01-13 02:17:00,1.62495,1.62495,1.62495,1.62495,19200000.0
2009-01-13 02:18:00,1.62495,1.62495,1.62385,1.62495,142200000.0
2009-01-13 02:19:00,1.62495,1.62495,1.62375,1.6249,146000000.0
2009-01-13 02:20:00,1.6249,1.6251,1.6248,1.6249,165600000.0
2009-01-13 02:21:00,1.6249,1.6249,1.6239,1.6249,175500000.0
2009-01-13 02:22:00,1.6249,1.6249,1.6228,1.6249,119400000.0
2009-01-13 02:23:00,1.62355,1.6244,1.62295,1.62375,134000000.0
2009-01-13 02:24:00,1.62385,1.624,1.6234,1.62395,59600000.0
2009-01-13 02:25:00,1.624,1.6243,1.6234,1.6239,94000000.0
2009-01-13 02:26:00,1.62405,1.62425,1.62335,1.624,101400000.0
2009-01-13 02:27:00,1.62415,1.62435,1.624,1.6243,43000000.0
2009-01-13 02:28:00,1.6243,1.6245,1.6241,1.62445,37200000.0
2009-01-13 02:29:00,1.62435,1.62595,1.62415,1.62595,123400000.0
2009-01-13 02:30:00,1.6261,1.6265,1.62555,1.62615,145600000.0
2009-01-13 02:31:00,1.62595,1.62635,1.62535,1.62585,96800000.0
2009-01-13 02:32:00,1.6257,1.62595,1.62505,1.62505,122000000.0
2009-01-13 02:33:00,1.6253,1.62555,1.62495,1.6254,69400000.0
2009-01-13 02:34:00,1.6254,1.626,1.6254,1.62565,83400000.0
2009-01-13 02:35:00,1.62555,1.6258,1.6251,1.6253,59200000.0
2009-01-13 02:36:00,1.6253,1.6253,1.62455,1.62495,66400000.0
2009-01-13 02:37:00,1.6247,1.62525,1.6246,1.62525,48000000.0
2009-01-13 02:38:00,1.6252,1.62545,1.625,1.62535,66000000.0
2009-01-13 02:39:00,1.62545,1.62625,1.62545,1.6261,69200000.0
2009-01-13 02:40:00,1.62585,1.6261,1.62585,1.626,23200000.0
2009-01-13 02:41:00,1.62595,1.6264,1.62555,1.62595,74000000.0
2009-01-13 02:42:00,1.62595,1.62595,1.62505,1.6253,46600000.0
2009-01-13 02:43:00,1.6251,1.62515,1.62455,1.62505,61400000.0
2009-01-13 02:44:00,1.62515,1.62525,1.62455,1.6247,68800000.0
2009-01-13 02:45:00,1.62465,1.62465,1.6237,1.62435,66800000.0
2009-01-13 02:46:00,1.62435,1.62475,1.62405,1.62455,29200000.0
2009-01-13 02:47:00,1.6246,1.62495,1.62395,1.624,55200000.0
2009-01-13 02:48:00,1.6242,1.6243,1.6242,1.6242,8000000.0
2009-01-13 02:49:00,1.6242,1.6249,1.62405,1.62425,102800000.0
2009-01-13 02:50:00,1.6244,1.6249,1.62435,1.6249,58400000.0
2009-01-13 02:51:00,1.6249,1.62505,1.62415,1.6246,125200000.0
2009-01-13 02:52:00,1.6246,1.62525,1.6242,1.6248,165600000.0
2009-01-13 02:53:00,1.62485,1.6251,1.6243,1.625,86800000.0
2009-01-13 02:54:00,1.625,1.6256,1.6247,1.6248,123200000.0
2009-01-13 02:55:00,1.62475,1.6252,1.62435,1.62515,104800000.0
2009-01-13 02:56:00,1.625,1.6255,1.62445,1.62445,79600000.0
2009-01-13 02:57:00,1.6245,1.6245,1.6239,1.6239,52800000.0
2009-01-13 02:58:00,1.62395,1.6241,1.6234,1.62355,117200000.0
2009-01-13 02:59:00,1.6236,1.62375,1.62215,1.6234,210600000.0
2009-01-13 03:00:00,1.62365,1.62385,1.6231,1.62375,173200000.0
2009-01-13 03:01:00,1.6235,1.6247,1.6235,1.6239,162800000.0
2009-01-13 03:02:00,1.62385,1.6244,1.62375,1.6244,85200000.0
2009-01-13 03:03:00,1.62435,1.62445,1.6232,1.62325,48800000.0
2009-01-13 03:04:00,1.6232,1.6233,1.62245,1.62245,172800000.0
2009-01-13 03:05:00,1.6224,1.62255,1.62165,1.62175,119600000.0
2009-01-13 03:06:00,1.62185,1.6224,1.6218,1.6219,86000000.0
2009-01-13 03:07:00,1.6218,1.62305,1.6217,1.6224,122000000.0
2009-01-13 03:08:00,1.6224,1.62295,1.62235,1.62295,89200000.0
2009-01-13 03:09:00,1.62295,1.62385,1.62285,1.62385,73600000.0
2009-01-13 03:10:00,1.62395,1.62445,1.6236,1.62375,139200000.0
2009-01-13 03:11:00,1.6238,1.6245,1.6233,1.62425,109200000.0
2009-01-13 03:12:00,1.62425,1.62425,1.623,1.62305,90800000.0
2009-01-13 03:13:00,1.623,1.6233,1.62235,1.62255,77200000.0
2009-01-13 03:14:00,1.62255,1.62255,1.6221,1.62215,31200000.0
2009-01-13 03:15:00,1.62215,1.6232,1.62215,1.6229,127000000.0
2009-01-13 03:16:00,1.62305,1.6233,1.6223,1.6233,97000000.0
2009-01-13 03:17:00,1.6234,1.62365,1.6221,1.62275,138800000.0
2009-01-13 03:18:00,1.6226,1.6231,1.6226,1.62295,84800000.0
2009-01-13 03:19:00,1.62305,1.62315,1.62285,1.6229,54400000.0
2009-01-13 03:20:00,1.62295,1.6236,1.62295,1.6234,96800000.0
2009-01-13 03:21:00,1.62345,1.6242,1.6234,1.62385,62000000.0
2009-01-13 03:22:00,1.6239,1.624,1.62375,1.62375,24000000.0
2009-01-13 03:23:00,1.62365,1.62365,1.62315,1.62335,50000000.0
2009-01-13 03:24:00,1.62325,1.62325,1.623,1.62305,51600000.0
2009-01-13 03:25:00,1.62315,1.62345,1.62305,1.62345,45600000.0
2009-01-13 03:26:00,1.6234,1.6237,1.6234,1.62355,37600000.0
2009-01-13 03:27:00,1.62345,1.6236,1.62335,1.62335,28400000.0
2009-01-13 03:28:00,1.62345,1.6242,1.62345,1.6239,39600000.0
2009-01-13 03:29:00,1.624,1.6244,1.62365,1.62435,73400000.0
2009-01-13 03:30:00,1.6244,1.62455,1.6229,1.62325,106800000.0
2009-01-13 03:31:00,1.6232,1.62355,1.6231,1.6235,160000000.0
2009-01-13 03:32:00,1.62345,1.62375,1.62305,1.62375,79800000.0
2009-01-13 03:33:00,1.6236,1.6237,1.6234,1.62345,38600000.0
2009-01-13 03:34:00,1.62345,1.6236,1.6233,1.62345,46200000.0
2009-01-13 03:35:00,1.62335,1.6235,1.6231,1.6232,40000000.0
2009-01-13 03:36:00,1.62315,1.62335,1.62315,1.62335,30000000.0
2009-01-13 03:37:00,1.62335,1.62365,1.62335,1.62335,34000000.0
2009-01-13 03:38:00,1.6233,1.62335,1.6231,1.62315,30000000.0
2009-01-13 03:39:00,1.62315,1.62315,1.6228,1.62305,42000000.0
2009-01-13 03:40:00,1.6231,1.6231,1.6231,1.6231,4000000.0
2009-01-13 03:41:00,1.62315,1.62315,1.623,1.62305,20000000.0
2009-01-13 03:42:00,1.62305,1.62355,1.623,1.62355,18000000.0
2009-01-13 03:43:00,1.6236,1.6244,1.6236,1.62415,53600000.0
2009-01-13 03:44:00,1.6241,1.6247,1.6241,1.62465,60000000.0
2009-01-13 03:45:00,1.6246,1.62485,1.6245,1.62485,42000000.0
2009-01-13 03:46:00,1.6248,1.62515,1.6248,1.6251,60400000.0
2009-01-13 03:47:00,1.62515,1.62535,1.6249,1.62505,88400000.0
2009-01-13 03:48:00,1.6251,1.62525,1.6246,1.625,100800000.0
2009-01-13 03:49:00,1.62525,1.62525,1.6243,1.6243,37200000.0
2009-01-13 03:50:00,1.62435,1.62505,1.6243,1.62505,47600000.0
2009-01-13 03:51:00,1.6251,1.6251,1.6248,1.62495,48800000.0
2009-01-13 03:52:00,1.62495,1.6252,1.6246,1.6252,99200000.0
2009-01-13 03:53:00,1.62515,1.62525,1.62515,1.62515,52000000.0
2009-01-13 03:54:00,1.62505,1.62525,1.62475,1.62475,13600000.0
2009-01-13 03:55:00,1.6248,1.625,1.62475,1.6249,17200000.0
2009-01-13 03:56:00,1.6249,1.62505,1.6247,1.62505,40000000.0
2009-01-13 03:57:00,1.62505,1.62515,1.6248,1.62485,23400000.0
2009-01-13 03:58:00,1.62475,1.62475,1.6241,1.6241,73200000.0
2009-01-13 03:59:00,1.62425,1.62435,1.62405,1.62405,45200000.0
2009-01-13 04:00:00,1.62405,1.62405,1.6237,1.6238,76800000.0
2009-01-13 04:01:00,1.6239,1.624,1.6238,1.6239,23200000.0
2009-01-13 04:02:00,1.6229,1.6232,1.6229,1.6232,10000000.0
2009-01-13 04:03:00,1.6238,1.6239,1.6238,1.6239,10000000.0
2009-01-13 04:04:00,1.62385,1.62405,1.6236,1.6236,49200000.0
2009-01-13 04:05:00,1.6237,1.6239,1.62365,1.62385,24000000.0
2009-01-13 04:06:00,1.6238,1.6238,1.6232,1.6233,47200000.0
2009-01-13 04:07:00,1.6232,1.6233,1.62285,1.62285,60400000.0
2009-01-13 04:08:00,1.6227,1.6231,1.6227,1.6229,24000000.0
2009-01-13 04:09:00,1.62305,1.6234,1.62305,1.62335,8000000.0
2009-01-13 04:10:00,1.62325,1.62325,1.62255,1.6228,41200000.0
2009-01-13 04:11:00,1.6229,1.62295,1.62235,1.62235,79200000.0
2009-01-13 04:12:00,1.62235,1.6226,1.62235,1.6226,17800000.0
2009-01-13 04:13:00,1.62265,1.62265,1.62235,1.6225,15600000.0
2009-01-13 04:14:00,1.6225,1.62365,1.62235,1.6231,111000000.0
2009-01-13 04:15:00,1.6231,1.6233,1.6231,1.62325,62400000.0
2009-01-13 04:16:00,1.62325,1.62365,1.62325,1.62355,32400000.0
2009-01-13 04:17:00,1.62365,1.62425,1.62365,1.62395,64800000.0
2009-01-13 04:18:00,1.62395,1.62415,1.62395,1.62415,18400000.0
2009-01-13 04:19:00,1.6241,1.6241,1.62375,1.6238,87400000.0
2009-01-13 04:20:00,1.6239,1.6243,1.6239,1.624,81600000.0
2009-01-13 04:21:00,1.624,1.62435,1.62385,1.62435,44400000.0
2009-01-13 04:22:00,1.62445,1.62485,1.62435,1.62455,26000000.0
2009-01-13 04:23:00,1.62455,1.62455,1.62455,1.62455,4000000.0
2009-01-13 04:24:00,1.62455,1.62455,1.62375,1.62385,24000000.0
2009-01-13 04:25:00,1.62385,1.6239,1.6237,1.6238,40000000.0
2009-01-13 04:26:00,1.62385,1.6239,1.6237,1.6238,28000000.0
2009-01-13 04:27:00,1.62375,1.62375,1.6236,1.6236,6000000.0
2009-01-13 04:28:00,1.6238,1.6242,1.6238,1.624,42000000.0
2009-01-13 04:29:00,1.624,1.62415,1.6239,1.62395,54000000.0
2009-01-13 04:30:00,1.62395,1.6244,1.6239,1.6244,22000000.0
2009-01-13 04:31:00,1.6244,1.62445,1.62375,1.62375,37200000.0
2009-01-13 04:32:00,1.6241,1.6241,1.62385,1.62395,28000000.0
2009-01-13 04:33:00,1.62395,1.6244,1.62375,1.62405,49000000.0
2009-01-13 04:34:00,1.62405,1.6241,1.62355,1.62385,59200000.0
2009-01-13 04:35:00,1.6236,1.6239,1.62355,1.6238,70000000.0
2009-01-13 04:36:00,1.624,1.62405,1.62375,1.6238,35000000.0
2009-01-13 04:37:00,1.6239,1.624,1.6238,1.6239,16000000.0
2009-01-13 04:38:00,1.6238,1.62405,1.6227,1.62275,59600000.0
2009-01-13 04:39:00,1.6228,1.62325,1.6228,1.6231,32400000.0
2009-01-13 04:40:00,1.6233,1.6235,1.62305,1.62325,62000000.0
2009-01-13 04:41:00,1.6233,1.6234,1.62255,1.6227,37600000.0
2009-01-13 04:42:00,1.6225,1.62255,1.6224,1.62255,21000000.0
2009-01-13 04:43:00,1.62255,1.62255,1.6225,1.62255,8000000.0
2009-01-13 04:44:00,1.6225,1.62255,1.6223,1.62245,26000000.0
2009-01-13 04:45:00,1.6224,1.62245,1.622,1.622,64000000.0
2009-01-13 04:46:00,1.62215,1.6229,1.62215,1.6229,26000000.0
2009-01-13 04:47:00,1.62285,1.6229,1.62285,1.6229,12000000.0
2009-01-13 04:48:00,1.6232,1.6233,1.62315,1.62315,31600000.0
2009-01-13 04:49:00,1.6231,1.6231,1.6229,1.623,27600000.0
2009-01-13 04:50:00,1.6229,1.6233,1.62275,1.62325,46000000.0
2009-01-13 04:51:00,1.62325,1.62355,1.62325,1.62355,12000000.0
2009-01-13 04:52:00,1.6235,1.6239,1.6235,1.6239,28000000.0
2009-01-13 04:53:00,1.6238,1.6238,1.62315,1.62325,17600000.0
2009-01-13 04:54:00,1.62325,1.62325,1.6232,1.62325,12000000.0
2009-01-13 04:55:00,1.62325,1.62325,1.6232,1.62325,12000000.0
2009-01-13 04:56:00,1.62325,1.62335,1.62305,1.62325,54000000.0
2009-01-13 04:57:00,1.62325,1.6233,1.62305,1.6231,47600000.0
2009-01-13 04:58:00,1.6231,1.62325,1.6231,1.62325,14000000.0
2009-01-13 04:59:00,1.6243,1.6247,1.6242,1.6247,2000000.0
2009-01-13 05:00:00,1.62315,1.62315,1.62315,1.62315,2000000.0
2009-01-13 05:01:00,1.62335,1.62335,1.62315,1.6232,20000000.0
2009-01-13 05:02:00,1.6233,1.62345,1.62315,1.62345,20000000.0
2009-01-13 05:03:00,1.6232,1.6237,1.62295,1.62355,57200000.0
2009-01-13 05:04:00,1.62345,1.62345,1.62335,1.62345,18000000.0
2009-01-13 05:05:00,1.6235,1.6236,1.6234,1.6235,30000000.0
2009-01-13 05:06:00,1.6233,1.6234,1.6232,1.6232,14000000.0
2009-01-13 05:07:00,1.62345,1.6237,1.62345,1.6235,14000000.0
2009-01-13 05:08:00,1.6237,1.6237,1.6235,1.6235,4000000.0
2009-01-13 05:09:00,1.6236,1.6236,1.6235,1.6235,8000000.0
2009-01-13 05:10:00,1.6235,1.6237,1.6234,1.6236,16000000.0
2009-01-13 05:11:00,1.6218,1.622,1.6211,1.6219,51600000.0
2009-01-13 05:12:00,1.6237,1.6248,1.6237,1.62435,51600000.0
2009-01-13 05:13:00,1.6245,1.6246,1.6239,1.6246,88400000.0
2009-01-13 05:14:00,1.62425,1.62455,1.62415,1.62455,69600000.0
2009-01-13 05:15:00,1.6245,1.62455,1.6244,1.6245,40000000.0
2009-01-13 05:16:00,1.6246,1.6247,1.6238,1.6238,50800000.0
2009-01-13 05:17:00,1.6238,1.62385,1.62355,1.62375,65600000.0
2009-01-13 05:18:00,1.62375,1.6238,1.6237,1.6237,16400000.0
2009-01-13 05:19:00,1.62365,1.6237,1.62355,1.6237,16800000.0
2009-01-13 05:20:00,1.6236,1.62375,1.6234,1.62375,20000000.0
2009-01-13 05:21:00,1.62375,1.62375,1.62335,1.62355,44000000.0
2009-01-13 05:22:00,1.62355,1.62365,1.62335,1.6236,38000000.0
2009-01-13 05:23:00,1.6236,1.62365,1.62355,1.6236,10400000.0
2009-01-13 05:24:00,1.62365,1.62385,1.62355,1.62385,20800000.0
2009-01-13 05:25:00,1.62385,1.6241,1.62385,1.62385,35200000.0
2009-01-13 05:26:00,1.62395,1.6243,1.62385,1.6243,40800000.0
2009-01-13 05:27:00,1.62435,1.62445,1.62435,1.62445,14000000.0
2009-01-13 05:28:00,1.6245,1.6245,1.62445,1.62445,19200000.0
2009-01-13 05:29:00,1.6245,1.6248,1.6245,1.6245,25600000.0
2009-01-13 05:30:00,1.6244,1.6246,1.62425,1.6243,91200000.0
2009-01-13 05:31:00,1.62425,1.6243,1.62405,1.6242,62400000.0
2009-01-13 05:32:00,1.62425,1.62425,1.6242,1.6242,3200000.0
2009-01-13 05:33:00,1.6241,1.62435,1.624,1.6243,20800000.0
2009-01-13 05:34:00,1.62425,1.62435,1.6241,1.62435,19200000.0
2009-01-13 05:35:00,1.6243,1.62435,1.6241,1.62435,9600000.0
2009-01-13 05:36:00,1.62435,1.62455,1.62425,1.62435,40600000.0
2009-01-13 05:37:00,1.62435,1.62445,1.6243,1.62445,11200000.0
2009-01-13 05:38:00,1.62445,1.6245,1.62445,1.6245,8000000.0
2009-01-13 05:39:00,1.6246,1.62515,1.6246,1.625,83200000.0
2009-01-13 05:40:00,1.62495,1.625,1.6243,1.6244,141200000.0
2009-01-13 05:41:00,1.6244,1.62475,1.6243,1.62475,21000000.0
2009-01-13 05:42:00,1.62475,1.625,1.6243,1.6244,112800000.0
2009-01-13 05:43:00,1.62435,1.6249,1.6242,1.62485,224800000.0
2009-01-13 05:44:00,1.62485,1.6255,1.62455,1.62525,117800000.0
2009-01-13 05:45:00,1.62525,1.6255,1.62525,1.62535,73000000.0
2009-01-13 05:46:00,1.62545,1.62545,1.6252,1.62535,120800000.0
2009-01-13 05:47:00,1.6254,1.6255,1.62525,1.6255,52400000.0
2009-01-13 05:48:00,1.62545,1.6255,1.6253,1.6255,25400000.0
2009-01-13 05:49:00,1.6255,1.6257,1.6255,1.6257,29200000.0
2009-01-13 05:50:00,1.62575,1.62605,1.62555,1.62555,150600000.0
2009-01-13 05:51:00,1.6255,1.6257,1.62535,1.6254,135400000.0
2009-01-13 05:52:00,1.62545,1.62585,1.62545,1.62555,35200000.0
2009-01-13 05:53:00,1.6255,1.6257,1.6255,1.6257,9000000.0
2009-01-13 05:54:00,1.62565,1.62565,1.62545,1.6256,169800000.0
2009-01-13 05:55:00,1.62565,1.62565,1.6248,1.6248,79000000.0
2009-01-13 05:56:00,1.62475,1.625,1.62475,1.625,59800000.0
2009-01-13 05:57:00,1.625,1.625,1.6248,1.6248,18800000.0
2009-01-13 05:58:00,1.62475,1.62475,1.6242,1.6245,72400000.0
2009-01-13 05:59:00,1.6243,1.62485,1.62425,1.62485,53200000.0
2009-01-13 06:00:00,1.62485,1.62495,1.6245,1.62465,73600000.0
2009-01-13 06:01:00,1.6246,1.62465,1.6245,1.6246,26000000.0
2009-01-13 06:02:00,1.6245,1.6245,1.6243,1.62435,59600000.0
2009-01-13 06:03:00,1.6244,1.6244,1.62415,1.62435,52000000.0
2009-01-13 06:04:00,1.6243,1.6244,1.6242,1.6243,71200000.0
2009-01-13 06:05:00,1.62435,1.62435,1.62345,1.62345,74400000.0
2009-01-13 06:06:00,1.62345,1.6235,1.62325,1.6233,97200000.0
2009-01-13 06:07:00,1.62335,1.62335,1.62295,1.6231,32000000.0
2009-01-13 06:08:00,1.6231,1.6234,1.62175,1.62225,144000000.0
2009-01-13 06:09:00,1.6223,1.6228,1.62185,1.622,119200000.0
2009-01-13 06:10:00,1.62205,1.62205,1.6219,1.62195,78000000.0
2009-01-13 06:11:00,1.6219,1.62235,1.6212,1.62215,140000000.0
2009-01-13 06:12:00,1.6222,1.62275,1.6219,1.62215,121600000.0
2009-01-13 06:13:00,1.6221,1.6231,1.62205,1.6228,97200000.0
2009-01-13 06:14:00,1.62295,1.6231,1.6228,1.6231,60000000.0
2009-01-13 06:15:00,1.6227,1.6234,1.62265,1.62335,104200000.0
2009-01-13 06:16:00,1.62335,1.62425,1.62275,1.62405,146800000.0
2009-01-13 06:17:00,1.62395,1.6241,1.6231,1.6232,110000000.0
2009-01-13 06:18:00,1.6233,1.62355,1.6233,1.62355,20000000.0
2009-01-13 06:19:00,1.62355,1.6239,1.62355,1.62375,28000000.0
2009-01-13 06:20:00,1.62375,1.62415,1.62375,1.6241,26000000.0
2009-01-13 06:21:00,1.6242,1.6242,1.6238,1.6238,10000000.0
2009-01-13 06:22:00,1.6236,1.6241,1.62335,1.624,88600000.0
2009-01-13 06:23:00,1.624,1.624,1.62355,1.6237,60800000.0
2009-01-13 06:24:00,1.6237,1.6239,1.6237,1.6239,34000000.0
2009-01-13 06:25:00,1.6239,1.6239,1.6231,1.6231,33200000.0
2009-01-13 06:26:00,1.6231,1.6234,1.623,1.62335,39600000.0
2009-01-13 06:27:00,1.62335,1.6234,1.6222,1.6222,108400000.0
2009-01-13 06:28:00,1.62225,1.62265,1.62205,1.62265,48400000.0
2009-01-13 06:29:00,1.62285,1.62315,1.62255,1.623,114800000.0
2009-01-13 06:30:00,1.62295,1.62305,1.6224,1.62305,37200000.0
2009-01-13 06:31:00,1.623,1.623,1.62245,1.62265,83600000.0
2009-01-13 06:32:00,1.62265,1.62275,1.6225,1.6227,39200000.0
2009-01-13 06:33:00,1.62295,1.6231,1.6228,1.62295,28600000.0
2009-01-13 06:34:00,1.623,1.623,1.62275,1.6229,30000000.0
2009-01-13 06:35:00,1.6229,1.6232,1.6222,1.62265,108800000.0
2009-01-13 06:36:00,1.62285,1.62315,1.6223,1.6224,104000000.0
2009-01-13 06:37:00,1.6224,1.6232,1.6224,1.6232,82000000.0
2009-01-13 06:38:00,1.62315,1.62315,1.62275,1.62315,57000000.0
2009-01-13 06:39:00,1.6232,1.62335,1.62315,1.62325,38000000.0
2009-01-13 06:40:00,1.62325,1.6237,1.6232,1.62355,84000000.0
2009-01-13 06:41:00,1.62355,1.62385,1.62325,1.62335,73600000.0
2009-01-13 06:42:00,1.62385,1.62385,1.62335,1.62375,38000000.0
2009-01-13 06:43:00,1.62375,1.62385,1.62365,1.62365,44800000.0
2009-01-13 06:44:00,1.62355,1.62395,1.62355,1.6239,26000000.0
2009-01-13 06:45:00,1.62395,1.62405,1.6239,1.62395,32800000.0
2009-01-13 06:46:00,1.6241,1.6241,1.62395,1.62395,6800000.0
2009-01-13 06:47:00,1.624,1.6241,1.62375,1.624,34000000.0
2009-01-13 06:48:00,1.62395,1.62465,1.62395,1.6245,122000000.0
2009-01-13 06:49:00,1.6245,1.6246,1.62435,1.6244,52800000.0
2009-01-13 06:50:00,1.62435,1.6244,1.6237,1.624,109200000.0
2009-01-13 06:51:00,1.624,1.624,1.62395,1.62395,6000000.0
2009-01-13 06:52:00,1.62395,1.6241,1.6232,1.6234,59200000.0
2009-01-13 06:53:00,1.62345,1.62355,1.623,1.62355,75200000.0
2009-01-13 06:54:00,1.6235,1.6236,1.6233,1.6235,51600000.0
2009-01-13 06:55:00,1.6234,1.6238,1.6234,1.62375,43200000.0
2009-01-13 06:56:00,1.62365,1.62375,1.6236,1.62365,26000000.0
2009-01-13 06:57:00,1.62375,1.62375,1.62365,1.62365,20000000.0
2009-01-13 06:58:00,1.62375,1.6243,1.62375,1.6243,63200000.0
2009-01-13 06:59:00,1.6242,1.62465,1.6242,1.6243,54800000.0
2009-01-13 07:00:00,1.62425,1.6243,1.6232,1.6236,130400000.0
2009-01-13 07:01:00,1.62355,1.6236,1.62305,1.6233,134000000.0
2009-01-13 07:02:00,1.6233,1.6236,1.62325,1.6233,46000000.0
2009-01-13 07:03:00,1.62335,1.6236,1.62305,1.6233,126400000.0
2009-01-13 07:04:00,1.6233,1.6235,1.6232,1.62345,152800000.0
2009-01-13 07:05:00,1.62345,1.62345,1.6232,1.6234,34000000.0
2009-01-13 07:06:00,1.62345,1.6235,1.6232,1.62345,64000000.0
2009-01-13 07:07:00,1.6235,1.62355,1.6234,1.62355,54000000.0
2009-01-13 07:08:00,1.6236,1.62375,1.6236,1.62375,26000000.0
2009-01-13 07:09:00,1.6237,1.62375,1.6234,1.6235,106000000.0
2009-01-13 07:10:00,1.6236,1.6237,1.62355,1.62365,34000000.0
2009-01-13 07:11:00,1.6236,1.62365,1.6235,1.62355,28000000.0
2009-01-13 07:12:00,1.62365,1.62385,1.62355,1.62355,52000000.0
2009-01-13 07:13:00,1.6236,1.6238,1.6235,1.62375,28000000.0
2009-01-13 07:14:00,1.62365,1.62365,1.6236,1.6236,6000000.0
2009-01-13 07:15:00,1.6236,1.62365,1.6232,1.6232,38000000.0
2009-01-13 07:16:00,1.62325,1.62325,1.6226,1.62275,138200000.0
2009-01-13 07:17:00,1.62285,1.6233,1.6228,1.62305,46000000.0
2009-01-13 07:18:00,1.623,1.62315,1.6229,1.6229,18000000.0
2009-01-13 07:19:00,1.623,1.6231,1.62275,1.62295,45600000.0
2009-01-13 07:20:00,1.62285,1.62335,1.62285,1.6232,73600000.0
2009-01-13 07:21:00,1.62325,1.62375,1.6231,1.6231,107200000.0
2009-01-13 07:22:00,1.6232,1.6236,1.6232,1.62345,34000000.0
2009-01-13 07:23:00,1.62345,1.62345,1.62345,1.62345,2000000.0
2009-01-13 07:24:00,1.62345,1.62345,1.6234,1.62345,14000000.0
2009-01-13 07:25:00,1.62335,1.62335,1.6229,1.6232,100000000.0
2009-01-13 07:26:00,1.6232,1.62325,1.62305,1.62305,27600000.0
2009-01-13 07:27:00,1.623,1.6231,1.6227,1.62295,32800000.0
2009-01-13 07:28:00,1.62295,1.62295,1.62255,1.62265,74800000.0
2009-01-13 07:29:00,1.62265,1.6231,1.6225,1.62285,55600000.0
2009-01-13 07:30:00,1.62285,1.62285,1.62245,1.6227,91200000.0
2009-01-13 07:31:00,1.6227,1.62275,1.6224,1.6225,83800000.0
2009-01-13 07:32:00,1.62255,1.6227,1.62245,1.6227,38200000.0
2009-01-13 07:33:00,1.62265,1.62265,1.62255,1.62255,6000000.0
2009-01-13 07:34:00,1.62255,1.62295,1.6225,1.62285,58600000.0
2009-01-13 07:35:00,1.6228,1.62295,1.6228,1.62295,39000000.0
2009-01-13 07:36:00,1.6194,1.6194,1.619,1.6193,71200000.0
2009-01-13 07:37:00,1.62285,1.62285,1.62255,1.62275,71200000.0
2009-01-13 07:38:00,1.6227,1.6227,1.62225,1.6223,59800000.0
2009-01-13 07:39:00,1.62225,1.6223,1.62225,1.6223,7600000.0
2009-01-13 07:40:00,1.62235,1.62255,1.62235,1.6225,34000000.0
2009-01-13 07:41:00,1.62245,1.62245,1.62225,1.6224,41600000.0
2009-01-13 07:42:00,1.62235,1.62235,1.61825,1.62025,190600000.0
2009-01-13 07:43:00,1.62025,1.62025,1.618,1.6181,208800000.0
2009-01-13 07:44:00,1.61805,1.6192,1.61795,1.6191,143200000.0
2009-01-13 07:45:00,1.6192,1.62005,1.6191,1.6192,161200000.0
2009-01-13 07:46:00,1.61895,1.6192,1.61755,1.6182,177600000.0
2009-01-13 07:47:00,1.61825,1.62015,1.61815,1.6195,158800000.0
2009-01-13 07:48:00,1.6196,1.62125,1.61945,1.6196,148400000.0
2009-01-13 07:49:00,1.61945,1.61995,1.6192,1.61985,114800000.0
2009-01-13 07:50:00,1.6197,1.62025,1.6197,1.62015,122400000.0
2009-01-13 07:51:00,1.62015,1.62045,1.61885,1.61885,82800000.0
2009-01-13 07:52:00,1.619,1.6195,1.6188,1.61915,92000000.0
2009-01-13 07:53:00,1.6194,1.6194,1.61905,1.61915,47200000.0
2009-01-13 07:54:00,1.6193,1.6193,1.6175,1.6183,150800000.0
2009-01-13 07:55:00,1.61825,1.6187,1.61595,1.61715,177400000.0
2009-01-13 07:56:00,1.61725,1.61875,1.6172,1.6179,234800000.0
2009-01-13 07:57:00,1.618,1.6181,1.6163,1.6165,176000000.0
2009-01-13 07:58:00,1.61655,1.61745,1.616,1.61735,177600000.0
2009-01-13 07:59:00,1.61735,1.61825,1.61685,1.61825,156400000.0
2009-01-13 08:00:00,1.61825,1.6202,1.61825,1.6198,142800000.0
2009-01-13 08:01:00,1.61975,1.6205,1.61965,1.6204,102800000.0
2009-01-13 08:02:00,1.62035,1.6205,1.619,1.61935,153600000.0
2009-01-13 08:03:00,1.6193,1.6198,1.6193,1.6196,65200000.0
2009-01-13 08:04:00,1.61975,1.62025,1.61925,1.6199,144800000.0
2009-01-13 08:05:00,1.6199,1.6211,1.6198,1.62075,104800000.0
2009-01-13 08:06:00,1.62075,1.621,1.6197,1.61975,90200000.0
2009-01-13 08:07:00,1.6197,1.61975,1.6193,1.61945,77400000.0
2009-01-13 08:08:00,1.6195,1.61985,1.61945,1.6196,76800000.0
2009-01-13 08:09:00,1.6196,1.6196,1.6185,1.61865,158400000.0
2009-01-13 08:10:00,1.6186,1.61945,1.61855,1.61945,81200000.0
2009-01-13 08:11:00,1.61945,1.61955,1.61925,1.6194,50800000.0
2009-01-13 08:12:00,1.61945,1.6208,1.61935,1.62075,114600000.0
2009-01-13 08:13:00,1.6211,1.62125,1.61975,1.61995,148800000.0
2009-01-13 08:14:00,1.61985,1.62075,1.61975,1.62075,49000000.0
2009-01-13 08:15:00,1.6207,1.62075,1.62005,1.6202,95000000.0
2009-01-13 08:16:00,1.62025,1.6204,1.61935,1.61935,91200000.0
2009-01-13 08:17:00,1.61945,1.6207,1.61945,1.6199,104600000.0
2009-01-13 08:18:00,1.6202,1.62075,1.6202,1.62075,36400000.0
2009-01-13 08:19:00,1.62075,1.62095,1.61995,1.61995,16400000.0
2009-01-13 08:20:00,1.61995,1.62115,1.61995,1.6208,117800000.0
2009-01-13 08:21:00,1.62105,1.62115,1.61985,1.6203,107200000.0
2009-01-13 08:22:00,1.6203,1.6209,1.62,1.6209,95200000.0
2009-01-13 08:23:00,1.6209,1.6212,1.6205,1.62085,112400000.0
2009-01-13 08:24:00,1.621,1.6214,1.6205,1.62055,160400000.0
2009-01-13 08:25:00,1.62055,1.62095,1.62025,1.6205,91200000.0
2009-01-13 08:26:00,1.6205,1.62055,1.6198,1.62,84000000.0
2009-01-13 08:27:00,1.61985,1.62025,1.61845,1.6185,115600000.0
2009-01-13 08:28:00,1.6185,1.61915,1.6181,1.61895,154200000.0
2009-01-13 08:29:00,1.61895,1.61895,1.6182,1.6186,64000000.0
2009-01-13 08:30:00,1.6185,1.61935,1.61845,1.61935,111200000.0
2009-01-13 08:31:00,1.61945,1.61955,1.61915,1.61935,43200000.0
2009-01-13 08:32:00,1.61945,1.6198,1.61895,1.6195,112800000.0
2009-01-13 08:33:00,1.6195,1.62035,1.6193,1.61985,127000000.0
2009-01-13 08:34:00,1.62,1.62005,1.61945,1.61955,87600000.0
2009-01-13 08:35:00,1.61955,1.61955,1.6192,1.6193,48000000.0
2009-01-13 08:36:00,1.61945,1.61955,1.61885,1.6193,73200000.0
2009-01-13 08:37:00,1.6193,1.62005,1.619,1.6198,110400000.0
2009-01-13 08:38:00,1.61975,1.6199,1.61965,1.61985,25600000.0
2009-01-13 08:39:00,1.61995,1.62035,1.61965,1.61985,94000000.0
2009-01-13 08:40:00,1.61985,1.61985,1.6193,1.6193,46000000.0
2009-01-13 08:41:00,1.6194,1.6194,1.61815,1.6182,121400000.0
2009-01-13 08:42:00,1.6183,1.61905,1.6181,1.61905,61600000.0
2009-01-13 08:43:00,1.61905,1.61905,1.6186,1.6187,66600000.0
2009-01-13 08:44:00,1.6191,1.6204,1.619,1.62025,110400000.0
2009-01-13 08:45:00,1.6202,1.6204,1.61905,1.61905,48400000.0
2009-01-13 08:46:00,1.6191,1.61985,1.619,1.6196,131200000.0
2009-01-13 08:47:00,1.61985,1.62115,1.61985,1.6205,118800000.0
2009-01-13 08:48:00,1.6205,1.62085,1.62035,1.62055,84800000.0
2009-01-13 08:49:00,1.62055,1.6207,1.61965,1.62055,84000000.0
2009-01-13 08:50:00,1.62045,1.6205,1.61895,1.619,183600000.0
2009-01-13 08:51:00,1.61915,1.6202,1.61915,1.61995,80000000.0
2009-01-13 08:52:00,1.62015,1.62065,1.61995,1.6201,102800000.0
2009-01-13 08:53:00,1.6202,1.6202,1.61945,1.62005,59600000.0
2009-01-13 08:54:00,1.62,1.6208,1.62,1.6208,52800000.0
2009-01-13 08:55:00,1.6209,1.6209,1.6203,1.62035,77200000.0
2009-01-13 08:56:00,1.6203,1.6203,1.61995,1.62,37200000.0
2009-01-13 08:57:00,1.61985,1.61985,1.6191,1.6197,127600000.0
2009-01-13 08:58:00,1.6198,1.6198,1.61775,1.61775,102800000.0
2009-01-13 08:59:00,1.6178,1.6181,1.6172,1.61765,172600000.0
2009-01-13 09:00:00,1.61795,1.61885,1.6177,1.61885,126200000.0
2009-01-13 09:01:00,1.61875,1.61925,1.6174,1.6174,184600000.0
2009-01-13 09:02:00,1.61735,1.6174,1.6156,1.61705,217400000.0
2009-01-13 09:03:00,1.61695,1.61805,1.61695,1.6175,183200000.0
2009-01-13 09:04:00,1.6176,1.6189,1.61735,1.6189,188200000.0
2009-01-13 09:05:00,1.6188,1.6188,1.61695,1.61725,227800000.0
2009-01-13 09:06:00,1.61735,1.61755,1.6164,1.61675,175200000.0
2009-01-13 09:07:00,1.61675,1.61745,1.61595,1.6174,234600000.0
2009-01-13 09:08:00,1.6174,1.61775,1.6164,1.61665,162000000.0
2009-01-13 09:09:00,1.6167,1.6174,1.61655,1.61735,209000000.0
2009-01-13 09:10:00,1.61735,1.6179,1.61705,1.61775,132400000.0
2009-01-13 09:11:00,1.61775,1.61925,1.61745,1.61865,182400000.0
2009-01-13 09:12:00,1.61855,1.6193,1.6185,1.61875,168800000.0
2009-01-13 09:13:00,1.61875,1.6194,1.61855,1.61895,163200000.0
2009-01-13 09:14:00,1.61895,1.6191,1.6186,1.6186,133000000.0
2009-01-13 09:15:00,1.61855,1.61855,1.61595,1.6169,169200000.0
2009-01-13 09:16:00,1.61685,1.6171,1.6166,1.617,159600000.0
2009-01-13 09:17:00,1.6173,1.6183,1.6172,1.6179,131600000.0
2009-01-13 09:18:00,1.61785,1.61905,1.6177,1.619,101200000.0
2009-01-13 09:19:00,1.61905,1.61955,1.6184,1.61945,143400000.0
2009-01-13 09:20:00,1.6195,1.61965,1.61875,1.6191,115800000.0
2009-01-13 09:21:00,1.61915,1.61935,1.6189,1.6191,72000000.0
2009-01-13 09:22:00,1.6191,1.61915,1.6181,1.6181,85800000.0
2009-01-13 09:23:00,1.6181,1.6181,1.6165,1.6167,156200000.0
2009-01-13 09:24:00,1.61675,1.61765,1.61675,1.6169,146400000.0
2009-01-13 09:25:00,1.617,1.61755,1.61695,1.617,227800000.0
2009-01-13 09:26:00,1.617,1.61775,1.6161,1.61765,175200000.0
2009-01-13 09:27:00,1.61765,1.61835,1.61725,1.61835,171200000.0
2009-01-13 09:28:00,1.61845,1.61865,1.6183,1.6185,112000000.0
2009-01-13 09:29:00,1.61835,1.6187,1.61785,1.61815,167600000.0
2009-01-13 09:30:00,1.61815,1.6186,1.61765,1.6178,148800000.0
2009-01-13 09:31:00,1.6178,1.61845,1.6174,1.6174,162800000.0
2009-01-13 09:32:00,1.61735,1.61775,1.6165,1.61765,214400000.0
2009-01-13 09:33:00,1.61785,1.618,1.61705,1.61765,164000000.0
2009-01-13 09:34:00,1.6177,1.619,1.6177,1.6187,182000000.0
2009-01-13 09:35:00,1.6189,1.61915,1.61845,1.61875,172800000.0
2009-01-13 09:36:00,1.6188,1.62025,1.61875,1.6197,181200000.0
2009-01-13 09:37:00,1.61955,1.6202,1.61935,1.61995,207600000.0
2009-01-13 09:38:00,1.6202,1.62075,1.61985,1.6204,189600000.0
2009-01-13 09:39:00,1.6204,1.62145,1.61995,1.62115,203200000.0
2009-01-13 09:40:00,1.6212,1.6218,1.62055,1.6207,292000000.0
2009-01-13 09:41:00,1.6206,1.62105,1.62015,1.62085,220400000.0
2009-01-13 09:42:00,1.62095,1.62095,1.62025,1.62035,156800000.0
2009-01-13 09:43:00,1.62035,1.62155,1.62035,1.6214,222800000.0
2009-01-13 09:44:00,1.62135,1.62135,1.6204,1.62055,110800000.0
2009-01-13 09:45:00,1.62045,1.62155,1.6204,1.62115,199800000.0
2009-01-13 09:46:00,1.62105,1.6211,1.6204,1.6206,169600000.0
2009-01-13 09:47:00,1.62055,1.62055,1.61965,1.61975,186400000.0
2009-01-13 09:48:00,1.61975,1.62065,1.6196,1.62045,151200000.0
2009-01-13 09:49:00,1.62045,1.6212,1.62035,1.62075,164200000.0
2009-01-13 09:50:00,1.6206,1.62185,1.6204,1.6217,145200000.0
2009-01-13 09:51:00,1.6217,1.622,1.6215,1.62185,97600000.0
2009-01-13 09:52:00,1.62185,1.622,1.6212,1.62135,144200000.0
2009-01-13 09:53:00,1.62135,1.62135,1.6201,1.62075,199000000.0
2009-01-13 09:54:00,1.62065,1.6229,1.62055,1.6213,172200000.0
2009-01-13 09:55:00,1.62135,1.6215,1.62075,1.62095,134800000.0
2009-01-13 09:56:00,1.62095,1.62095,1.62045,1.62075,105200000.0
2009-01-13 09:57:00,1.6208,1.62085,1.6201,1.6204,178400000.0
2009-01-13 09:58:00,1.62045,1.6228,1.62005,1.6215,208600000.0
2009-01-13 09:59:00,1.6215,1.62225,1.6215,1.62225,116800000.0
2009-01-13 10:00:00,1.62225,1.6226,1.6212,1.6226,208400000.0
2009-01-13 10:01:00,1.62265,1.62275,1.62095,1.62095,265600000.0
2009-01-13 10:02:00,1.6211,1.6215,1.62055,1.6214,199600000.0
2009-01-13 10:03:00,1.6215,1.6221,1.6206,1.6212,229200000.0
2009-01-13 10:04:00,1.6211,1.62155,1.6194,1.6194,254400000.0
2009-01-13 10:05:00,1.61985,1.6221,1.61895,1.622,280000000.0
2009-01-13 10:06:00,1.62185,1.622,1.62015,1.62135,211400000.0
2009-01-13 10:07:00,1.62135,1.6223,1.6203,1.62105,221600000.0
2009-01-13 10:08:00,1.62095,1.6215,1.6201,1.6205,246600000.0
2009-01-13 10:09:00,1.621,1.6229,1.62055,1.6229,195600000.0
2009-01-13 10:10:00,1.6229,1.6229,1.62,1.62005,250800000.0
2009-01-13 10:11:00,1.62005,1.62085,1.6191,1.61925,242400000.0
2009-01-13 10:12:00,1.6191,1.6227,1.61895,1.6224,254200000.0
2009-01-13 10:13:00,1.6222,1.6226,1.6204,1.62105,290000000.0
2009-01-13 10:14:00,1.6209,1.62095,1.61985,1.6207,172600000.0
2009-01-13 10:15:00,1.6208,1.62185,1.62005,1.62185,152400000.0
2009-01-13 10:16:00,1.62185,1.62185,1.6209,1.6211,114400000.0
2009-01-13 10:17:00,1.6211,1.62115,1.6204,1.6208,157400000.0
2009-01-13 10:18:00,1.6208,1.62185,1.6208,1.62155,154800000.0
2009-01-13 10:19:00,1.6216,1.62205,1.62155,1.6217,158400000.0
2009-01-13 10:20:00,1.62165,1.6225,1.62165,1.6224,197000000.0
2009-01-13 10:21:00,1.62235,1.62365,1.62205,1.6221,197800000.0
2009-01-13 10:22:00,1.6221,1.62225,1.6208,1.62215,189200000.0
2009-01-13 10:23:00,1.6223,1.6245,1.62225,1.6244,193800000.0
2009-01-13 10:24:00,1.62455,1.6248,1.62215,1.6225,137640000.0
2009-01-13 10:25:00,1.6225,1.6225,1.62105,1.6218,227800000.0
2009-01-13 10:26:00,1.6217,1.62235,1.6216,1.62215,158200000.0
2009-01-13 10:27:00,1.62215,1.62215,1.61945,1.61975,230600000.0
2009-01-13 10:28:00,1.61975,1.62155,1.6197,1.62155,166800000.0
2009-01-13 10:29:00,1.62155,1.62255,1.62155,1.62255,183200000.0
2009-01-13 10:30:00,1.6226,1.6238,1.6225,1.6226,242200000.0
2009-01-13 10:31:00,1.6225,1.62275,1.62075,1.62075,144000000.0
2009-01-13 10:32:00,1.6208,1.6214,1.6207,1.6212,188000000.0
2009-01-13 10:33:00,1.62125,1.6215,1.61995,1.6208,190600000.0
2009-01-13 10:34:00,1.6208,1.6208,1.6195,1.62045,214400000.0
2009-01-13 10:35:00,1.62045,1.62075,1.61985,1.6205,143600000.0
2009-01-13 10:36:00,1.6204,1.6213,1.6204,1.62095,160200000.0
2009-01-13 10:37:00,1.62095,1.62245,1.62095,1.62245,224000000.0
2009-01-13 10:38:00,1.62235,1.62455,1.62235,1.6237,235400000.0
2009-01-13 10:39:00,1.62385,1.62435,1.62245,1.6238,288300000.0
2009-01-13 10:40:00,1.62375,1.62395,1.62305,1.62325,121400000.0
2009-01-13 10:41:00,1.62315,1.62345,1.6231,1.6234,116000000.0
2009-01-13 10:42:00,1.62345,1.62355,1.6232,1.6233,106000000.0
2009-01-13 10:43:00,1.6233,1.6237,1.62305,1.62345,165600000.0
2009-01-13 10:44:00,1.6234,1.62345,1.62285,1.62295,137200000.0
2009-01-13 10:45:00,1.62295,1.6237,1.6229,1.6237,135200000.0
2009-01-13 10:46:00,1.6237,1.62375,1.62245,1.6226,114800000.0
2009-01-13 10:47:00,1.62255,1.62265,1.62185,1.62245,156600000.0
2009-01-13 10:48:00,1.62245,1.62265,1.6218,1.62185,194400000.0
2009-01-13 10:49:00,1.6216,1.6225,1.62145,1.6222,227800000.0
2009-01-13 10:50:00,1.62215,1.6225,1.6214,1.62155,180000000.0
2009-01-13 10:51:00,1.62175,1.6221,1.62165,1.6218,191600000.0
2009-01-13 10:52:00,1.62175,1.62175,1.62045,1.62065,182400000.0
2009-01-13 10:53:00,1.6203,1.62085,1.61985,1.62065,241200000.0
2009-01-13 10:54:00,1.62075,1.62075,1.61965,1.6197,174400000.0
2009-01-13 10:55:00,1.61975,1.6201,1.61915,1.6199,185200000.0
2009-01-13 10:56:00,1.61985,1.61995,1.6187,1.61995,150600000.0
2009-01-13 10:57:00,1.62,1.62055,1.61945,1.62055,179800000.0
2009-01-13 10:58:00,1.62065,1.62085,1.61985,1.6201,157040000.0
2009-01-13 10:59:00,1.62015,1.62155,1.6198,1.62135,172200000.0
2009-01-13 11:00:00,1.62125,1.6217,1.6203,1.6215,254200000.0
2009-01-13 11:01:00,1.62155,1.622,1.62095,1.62135,217200000.0
2009-01-13 11:02:00,1.62115,1.622,1.62065,1.622,229800000.0
2009-01-13 11:03:00,1.622,1.62245,1.62145,1.6216,213200000.0
2009-01-13 11:04:00,1.6216,1.6217,1.61925,1.6206,235000000.0
2009-01-13 11:05:00,1.62035,1.62215,1.61995,1.62035,201800000.0
2009-01-13 11:06:00,1.6205,1.6207,1.61975,1.6198,166800000.0
2009-01-13 11:07:00,1.61975,1.62,1.61835,1.61855,218200000.0
2009-01-13 11:08:00,1.6185,1.6187,1.61745,1.6178,238800000.0
2009-01-13 11:09:00,1.6178,1.6208,1.61775,1.6194,250800000.0
2009-01-13 11:10:00,1.6193,1.62055,1.6189,1.6196,189800000.0
2009-01-13 11:11:00,1.6197,1.6209,1.6196,1.62035,197000000.0
2009-01-13 11:12:00,1.6206,1.62205,1.6205,1.6217,214200000.0
2009-01-13 11:13:00,1.62165,1.623,1.62135,1.6219,244200000.0
2009-01-13 11:14:00,1.6218,1.6219,1.6211,1.62115,168600000.0
2009-01-13 11:15:00,1.6213,1.62155,1.61975,1.62055,164800000.0
2009-01-13 11:16:00,1.62055,1.62055,1.6194,1.62005,102000000.0
2009-01-13 11:17:00,1.61995,1.62005,1.61965,1.6199,136000000.0
2009-01-13 11:18:00,1.62,1.62225,1.6199,1.6215,170400000.0
2009-01-13 11:19:00,1.6215,1.6215,1.6199,1.6199,181400000.0
2009-01-13 11:20:00,1.6199,1.62085,1.6196,1.62055,196400000.0
2009-01-13 11:21:00,1.62055,1.6224,1.62055,1.6222,193000000.0
2009-01-13 11:22:00,1.6222,1.6225,1.6216,1.6224,154200000.0
2009-01-13 11:23:00,1.62235,1.62245,1.6221,1.6222,87600000.0
2009-01-13 11:24:00,1.6223,1.6224,1.62145,1.6222,112000000.0
2009-01-13 11:25:00,1.6222,1.6222,1.62145,1.62175,187200000.0
2009-01-13 11:26:00,1.6219,1.6226,1.62185,1.6226,151200000.0
2009-01-13 11:27:00,1.62275,1.6233,1.62205,1.62225,212600000.0
2009-01-13 11:28:00,1.6222,1.6227,1.62205,1.6221,150000000.0
2009-01-13 11:29:00,1.62205,1.6222,1.622,1.6221,57600000.0
2009-01-13 11:30:00,1.6222,1.62225,1.62085,1.621,196400000.0
2009-01-13 11:31:00,1.62105,1.6211,1.62055,1.621,148400000.0
2009-01-13 11:32:00,1.621,1.6211,1.6206,1.62105,136400000.0
2009-01-13 11:33:00,1.62115,1.62145,1.62105,1.6212,85200000.0
2009-01-13 11:34:00,1.6212,1.6212,1.61925,1.61945,205600000.0
2009-01-13 11:35:00,1.6195,1.6202,1.6195,1.6199,225800000.0
2009-01-13 11:36:00,1.62,1.62105,1.6199,1.6209,327600000.0
2009-01-13 11:37:00,1.62095,1.62225,1.6209,1.6216,317800000.0
2009-01-13 11:38:00,1.6216,1.62255,1.6215,1.62205,241200000.0
2009-01-13 11:39:00,1.62225,1.6236,1.62215,1.6234,232600000.0
2009-01-13 11:40:00,1.6234,1.6234,1.62175,1.62225,214800000.0
2009-01-13 11:41:00,1.62225,1.62425,1.62225,1.6232,203100000.0
2009-01-13 11:42:00,1.62325,1.6236,1.62125,1.62165,201400000.0
2009-01-13 11:43:00,1.62165,1.62365,1.621,1.621,264400000.0
2009-01-13 11:44:00,1.6209,1.62215,1.6209,1.62215,198600000.0
2009-01-13 11:45:00,1.62215,1.6229,1.6214,1.62185,283800000.0
2009-01-13 11:46:00,1.6213,1.6213,1.6202,1.621,258400000.0
2009-01-13 11:47:00,1.6209,1.62245,1.6207,1.62235,235400000.0
2009-01-13 11:48:00,1.62235,1.62335,1.6215,1.62215,278400000.0
2009-01-13 11:49:00,1.62215,1.62215,1.62115,1.62145,300400000.0
2009-01-13 11:50:00,1.62145,1.6218,1.61995,1.6206,312000000.0
2009-01-13 11:51:00,1.62065,1.6218,1.62025,1.6218,170000000.0
2009-01-13 11:52:00,1.6218,1.62275,1.62105,1.6215,253800000.0
2009-01-13 11:53:00,1.6216,1.62185,1.621,1.62185,262800000.0
2009-01-13 11:54:00,1.62205,1.6241,1.62205,1.6238,169000000.0
2009-01-13 11:55:00,1.62375,1.62425,1.6213,1.62155,189400000.0
2009-01-13 11:56:00,1.62155,1.62245,1.62145,1.62235,171400000.0
2009-01-13 11:57:00,1.6223,1.62275,1.6222,1.62255,99200000.0
2009-01-13 11:58:00,1.6227,1.62275,1.62185,1.62195,126000000.0
2009-01-13 11:59:00,1.622,1.6221,1.6206,1.6221,228200000.0
2009-01-13 12:00:00,1.6221,1.6221,1.61965,1.61965,255600000.0
2009-01-13 12:01:00,1.61965,1.6198,1.61885,1.6195,180800000.0
2009-01-13 12:02:00,1.6195,1.62015,1.6195,1.61995,205600000.0
2009-01-13 12:03:00,1.62005,1.6219,1.61995,1.6208,230000000.0
2009-01-13 12:04:00,1.62085,1.62125,1.6207,1.62085,171000000.0
2009-01-13 12:05:00,1.6208,1.6215,1.62075,1.62115,129200000.0
2009-01-13 12:06:00,1.62115,1.6214,1.6211,1.62125,126400000.0
2009-01-13 12:07:00,1.62125,1.6216,1.62035,1.62095,163400000.0
2009-01-13 12:08:00,1.62105,1.62125,1.62065,1.6207,140800000.0
2009-01-13 12:09:00,1.62065,1.6216,1.62055,1.6216,156000000.0
2009-01-13 12:10:00,1.62165,1.62175,1.62135,1.62165,107200000.0
2009-01-13 12:11:00,1.6217,1.6227,1.6213,1.62265,209200000.0
2009-01-13 12:12:00,1.62255,1.62295,1.6225,1.62275,175200000.0
2009-01-13 12:13:00,1.62275,1.62365,1.6226,1.62355,199200000.0
2009-01-13 12:14:00,1.6236,1.6241,1.62195,1.62205,231400000.0
2009-01-13 12:15:00,1.62205,1.6228,1.62205,1.62205,150800000.0
2009-01-13 12:16:00,1.622,1.623,1.62195,1.62275,126800000.0
2009-01-13 12:17:00,1.6228,1.6229,1.6223,1.62285,143200000.0
2009-01-13 12:18:00,1.6231,1.62355,1.62235,1.6233,259400000.0
2009-01-13 12:19:00,1.62325,1.6235,1.62215,1.6226,252400000.0
2009-01-13 12:20:00,1.62255,1.62285,1.6225,1.6228,102000000.0
2009-01-13 12:21:00,1.6228,1.62325,1.6225,1.6226,127600000.0
2009-01-13 12:22:00,1.62315,1.62405,1.62315,1.62385,223400000.0
2009-01-13 12:23:00,1.62385,1.62525,1.6235,1.62405,309800000.0
2009-01-13 12:24:00,1.6241,1.62415,1.6235,1.624,186400000.0
2009-01-13 12:25:00,1.6239,1.624,1.62285,1.6234,209400000.0
2009-01-13 12:26:00,1.62345,1.62375,1.62315,1.6233,114800000.0
2009-01-13 12:27:00,1.6233,1.62505,1.62325,1.62325,233300000.0
2009-01-13 12:28:00,1.62335,1.624,1.62295,1.62295,285800000.0
2009-01-13 12:29:00,1.62295,1.6233,1.6226,1.6231,244400000.0
2009-01-13 12:30:00,1.6232,1.62365,1.62285,1.62315,214800000.0
2009-01-13 12:31:00,1.62315,1.6245,1.62315,1.6244,157200000.0
2009-01-13 12:32:00,1.6244,1.62475,1.6229,1.6233,216400000.0
2009-01-13 12:33:00,1.62315,1.6238,1.62315,1.62365,235200000.0
2009-01-13 12:34:00,1.62345,1.624,1.6231,1.624,144000000.0
2009-01-13 12:35:00,1.62375,1.6247,1.62345,1.62465,208800000.0
2009-01-13 12:36:00,1.6246,1.6248,1.62395,1.6241,182400000.0
2009-01-13 12:37:00,1.62405,1.62455,1.6233,1.6243,246600000.0
2009-01-13 12:38:00,1.6244,1.6244,1.623,1.62365,163200000.0
2009-01-13 12:39:00,1.62385,1.6241,1.6237,1.6241,69000000.0
2009-01-13 12:40:00,1.6242,1.62595,1.62415,1.62505,234000000.0
2009-01-13 12:41:00,1.625,1.62525,1.62435,1.62465,225200000.0
2009-01-13 12:42:00,1.62465,1.62545,1.62445,1.6247,173600000.0
2009-01-13 12:43:00,1.62465,1.626,1.62465,1.6249,209200000.0
2009-01-13 12:44:00,1.6254,1.62615,1.6253,1.6255,182000000.0
2009-01-13 12:45:00,1.6256,1.6259,1.62425,1.6257,196400000.0
2009-01-13 12:46:00,1.62585,1.62755,1.62575,1.62675,192200000.0
2009-01-13 12:47:00,1.6267,1.6276,1.62575,1.6269,203600000.0
2009-01-13 12:48:00,1.6269,1.62765,1.6263,1.62685,235800000.0
2009-01-13 12:49:00,1.62685,1.6276,1.62665,1.6273,206800000.0
2009-01-13 12:50:00,1.6273,1.62755,1.6258,1.62705,190200000.0
2009-01-13 12:51:00,1.62705,1.6272,1.6261,1.6261,197800000.0
2009-01-13 12:52:00,1.6257,1.6267,1.62565,1.62655,152000000.0
2009-01-13 12:53:00,1.6266,1.62675,1.62565,1.6257,152800000.0
2009-01-13 12:54:00,1.6257,1.62585,1.62515,1.62575,166400000.0
2009-01-13 12:55:00,1.6256,1.6258,1.6251,1.6255,216800000.0
2009-01-13 12:56:00,1.6255,1.62575,1.62495,1.6256,136600000.0
2009-01-13 12:57:00,1.6256,1.6261,1.6255,1.6256,148400000.0
2009-01-13 12:58:00,1.6256,1.6264,1.6253,1.62635,230800000.0
2009-01-13 12:59:00,1.6263,1.62675,1.62595,1.62595,146400000.0
2009-01-13 13:00:00,1.626,1.6261,1.6255,1.62595,227600000.0
2009-01-13 13:01:00,1.6261,1.62615,1.62565,1.6259,146800000.0
2009-01-13 13:02:00,1.62595,1.62635,1.62585,1.62625,149000000.0
2009-01-13 13:03:00,1.62625,1.6266,1.62495,1.6252,224500000.0
2009-01-13 13:04:00,1.62515,1.626,1.624,1.6257,229200000.0
2009-01-13 13:05:00,1.6257,1.6268,1.62565,1.62615,238000000.0
2009-01-13 13:06:00,1.6262,1.62665,1.62595,1.6264,200800000.0
2009-01-13 13:07:00,1.62635,1.6269,1.6249,1.62505,166600000.0
2009-01-13 13:08:00,1.62515,1.62525,1.62355,1.62425,206400000.0
2009-01-13 13:09:00,1.6243,1.6248,1.6238,1.624,186000000.0
2009-01-13 13:10:00,1.62395,1.62525,1.62355,1.62485,137800000.0
2009-01-13 13:11:00,1.62485,1.6255,1.62485,1.6252,155800000.0
2009-01-13 13:12:00,1.6253,1.626,1.6251,1.6252,141600000.0
2009-01-13 13:13:00,1.6253,1.6259,1.62495,1.62515,202000000.0
2009-01-13 13:14:00,1.62515,1.62525,1.6242,1.625,222000000.0
2009-01-13 13:15:00,1.625,1.62555,1.625,1.6253,139400000.0
2009-01-13 13:16:00,1.6254,1.6255,1.6248,1.62495,129000000.0
2009-01-13 13:17:00,1.6249,1.62525,1.6246,1.6246,125600000.0
2009-01-13 13:18:00,1.62465,1.6252,1.62465,1.62505,172000000.0
2009-01-13 13:19:00,1.62505,1.6252,1.62475,1.62475,89600000.0
2009-01-13 13:20:00,1.6247,1.62505,1.6238,1.6243,238800000.0
2009-01-13 13:21:00,1.62425,1.62465,1.6235,1.62455,209400000.0
2009-01-13 13:22:00,1.62465,1.62545,1.6244,1.62525,104800000.0
2009-01-13 13:23:00,1.6252,1.62525,1.625,1.62505,102600000.0
2009-01-13 13:24:00,1.62505,1.62505,1.6246,1.6247,102000000.0
2009-01-13 13:25:00,1.6247,1.62495,1.62435,1.6246,79200000.0
2009-01-13 13:26:00,1.6246,1.62585,1.62455,1.6255,163600000.0
2009-01-13 13:27:00,1.6255,1.6256,1.6253,1.6255,85200000.0
2009-01-13 13:28:00,1.62555,1.62635,1.62555,1.6263,134000000.0
2009-01-13 13:29:00,1.6263,1.62635,1.62585,1.626,89600000.0
2009-01-13 13:30:00,1.626,1.62655,1.62575,1.6259,185800000.0
2009-01-13 13:31:00,1.6259,1.62645,1.62525,1.62575,283000000.0
2009-01-13 13:32:00,1.6259,1.6268,1.6251,1.6268,262400000.0
2009-01-13 13:33:00,1.62685,1.62685,1.6252,1.6259,225600000.0
2009-01-13 13:34:00,1.62595,1.62685,1.62535,1.62635,176600000.0
2009-01-13 13:35:00,1.62635,1.6269,1.626,1.626,166000000.0
2009-01-13 13:36:00,1.626,1.6269,1.62595,1.62665,113600000.0
2009-01-13 13:37:00,1.62665,1.62675,1.62595,1.6262,136000000.0
2009-01-13 13:38:00,1.62635,1.62675,1.62615,1.62675,108400000.0
2009-01-13 13:39:00,1.62675,1.62715,1.62645,1.62695,158600000.0
2009-01-13 13:40:00,1.62695,1.62785,1.62685,1.6276,150800000.0
2009-01-13 13:41:00,1.62765,1.6279,1.62725,1.62735,148200000.0
2009-01-13 13:42:00,1.62745,1.62765,1.6271,1.6272,136800000.0
2009-01-13 13:43:00,1.6273,1.62765,1.62695,1.62765,103200000.0
2009-01-13 13:44:00,1.6277,1.6277,1.62735,1.6276,103200000.0
2009-01-13 13:45:00,1.6275,1.6279,1.627,1.6275,166800000.0
2009-01-13 13:46:00,1.62755,1.62765,1.62735,1.6276,125600000.0
2009-01-13 13:47:00,1.62765,1.6279,1.6272,1.6272,163200000.0
2009-01-13 13:48:00,1.62725,1.6274,1.62645,1.6265,159600000.0
2009-01-13 13:49:00,1.6265,1.62775,1.6265,1.62775,152800000.0
2009-01-13 13:50:00,1.6277,1.6289,1.6275,1.6279,145400000.0
2009-01-13 13:51:00,1.62775,1.62845,1.62735,1.62775,197600000.0
2009-01-13 13:52:00,1.6277,1.62825,1.6275,1.62785,111800000.0
2009-01-13 13:53:00,1.62775,1.6283,1.62775,1.62805,96600000.0
2009-01-13 13:54:00,1.6282,1.6285,1.6271,1.62795,182400000.0
2009-01-13 13:55:00,1.6279,1.62855,1.62685,1.62815,140400000.0
2009-01-13 13:56:00,1.62815,1.62865,1.62705,1.62705,151600000.0
2009-01-13 13:57:00,1.62705,1.6284,1.62705,1.6281,154400000.0
2009-01-13 13:58:00,1.6281,1.6281,1.62735,1.6277,156600000.0
2009-01-13 13:59:00,1.6277,1.62825,1.6276,1.62785,157000000.0
2009-01-13 14:00:00,1.62775,1.62805,1.6271,1.6271,153200000.0
2009-01-13 14:01:00,1.6271,1.62735,1.62655,1.62695,133400000.0
2009-01-13 14:02:00,1.62695,1.62765,1.62685,1.62745,123600000.0
2009-01-13 14:03:00,1.62755,1.628,1.6273,1.628,123400000.0
2009-01-13 14:04:00,1.628,1.62855,1.628,1.6284,170000000.0
2009-01-13 14:05:00,1.6284,1.62915,1.6283,1.62855,144400000.0
2009-01-13 14:06:00,1.62855,1.62855,1.6278,1.62815,126600000.0
2009-01-13 14:07:00,1.62815,1.6287,1.6273,1.6282,170400000.0
2009-01-13 14:08:00,1.62815,1.62815,1.6272,1.62775,136000000.0
2009-01-13 14:09:00,1.6278,1.62825,1.6278,1.6281,94600000.0
2009-01-13 14:10:00,1.6281,1.62815,1.62725,1.62745,69800000.0
2009-01-13 14:11:00,1.6274,1.6276,1.62695,1.62735,100800000.0
2009-01-13 14:12:00,1.62735,1.6277,1.6272,1.6275,142800000.0
2009-01-13 14:13:00,1.6275,1.62765,1.6272,1.62745,163600000.0
2009-01-13 14:14:00,1.6273,1.6277,1.6265,1.6269,125600000.0
2009-01-13 14:15:00,1.62695,1.62715,1.62575,1.6262,150600000.0
2009-01-13 14:16:00,1.6262,1.62655,1.62595,1.62635,174800000.0
2009-01-13 14:17:00,1.62635,1.6275,1.6262,1.62695,218600000.0
2009-01-13 14:18:00,1.62705,1.62765,1.6266,1.6273,110800000.0
2009-01-13 14:19:00,1.6275,1.6275,1.62635,1.6264,92600000.0
2009-01-13 14:20:00,1.6265,1.6265,1.6259,1.62605,59600000.0
2009-01-13 14:21:00,1.62605,1.62605,1.62515,1.62525,153000000.0
2009-01-13 14:22:00,1.62525,1.62545,1.62415,1.62435,193400000.0
2009-01-13 14:23:00,1.6244,1.625,1.62425,1.62475,226200000.0
2009-01-13 14:24:00,1.62465,1.6255,1.6245,1.6253,185200000.0
2009-01-13 14:25:00,1.62525,1.6266,1.62525,1.6265,135400000.0
2009-01-13 14:26:00,1.6267,1.62715,1.6264,1.62705,88000000.0
2009-01-13 14:27:00,1.6271,1.6273,1.62655,1.627,111000000.0
2009-01-13 14:28:00,1.627,1.627,1.62525,1.6253,190800000.0
2009-01-13 14:29:00,1.62535,1.62585,1.62415,1.6257,162200000.0
2009-01-13 14:30:00,1.62565,1.62585,1.62515,1.62515,145200000.0
2009-01-13 14:31:00,1.6253,1.6254,1.6248,1.6251,157600000.0
2009-01-13 14:32:00,1.6252,1.62585,1.62465,1.6256,183200000.0
2009-01-13 14:33:00,1.6257,1.62625,1.62515,1.62625,117400000.0
2009-01-13 14:34:00,1.62615,1.62945,1.62615,1.6274,241200000.0
2009-01-13 14:35:00,1.6274,1.6291,1.62735,1.6287,190000000.0
2009-01-13 14:36:00,1.6288,1.6293,1.62835,1.62835,238000000.0
2009-01-13 14:37:00,1.62815,1.6294,1.62795,1.6286,200400000.0
2009-01-13 14:38:00,1.6287,1.631,1.6285,1.63055,142200000.0
2009-01-13 14:39:00,1.63055,1.6308,1.6304,1.6307,198800000.0
2009-01-13 14:40:00,1.6307,1.6319,1.6304,1.6319,215200000.0
2009-01-13 14:41:00,1.63175,1.633,1.63115,1.63125,225800000.0
2009-01-13 14:42:00,1.63125,1.63395,1.63125,1.63375,259800000.0
2009-01-13 14:43:00,1.63375,1.63375,1.63265,1.633,256000000.0
2009-01-13 14:44:00,1.633,1.633,1.6315,1.63175,245200000.0
2009-01-13 14:45:00,1.6318,1.63265,1.6314,1.63225,245600000.0
2009-01-13 14:46:00,1.63235,1.6325,1.63185,1.6322,193600000.0
2009-01-13 14:47:00,1.6321,1.6321,1.63135,1.6316,115600000.0
2009-01-13 14:48:00,1.63165,1.63165,1.63115,1.63125,212800000.0
2009-01-13 14:49:00,1.6313,1.63245,1.6313,1.63215,180400000.0
2009-01-13 14:50:00,1.63225,1.63225,1.63115,1.6313,126000000.0
2009-01-13 14:51:00,1.63125,1.6313,1.6304,1.63045,154800000.0
2009-01-13 14:52:00,1.63045,1.63055,1.63025,1.6303,131600000.0
2009-01-13 14:53:00,1.6302,1.6306,1.6292,1.6297,162200000.0
2009-01-13 14:54:00,1.6298,1.6301,1.6295,1.63005,131600000.0
2009-01-13 14:55:00,1.63005,1.63035,1.6297,1.63005,165200000.0
2009-01-13 14:56:00,1.63005,1.63035,1.62995,1.63005,153800000.0
2009-01-13 14:57:00,1.6301,1.6303,1.6296,1.6297,158200000.0
2009-01-13 14:58:00,1.6296,1.63155,1.6296,1.63125,159200000.0
2009-01-13 14:59:00,1.6313,1.6313,1.62905,1.6293,201400000.0
2009-01-13 15:00:00,1.62935,1.63095,1.62925,1.63085,210600000.0
2009-01-13 15:01:00,1.6309,1.63155,1.63025,1.63105,237600000.0
2009-01-13 15:02:00,1.63095,1.6315,1.63055,1.63095,243600000.0
2009-01-13 15:03:00,1.631,1.6321,1.631,1.6317,186000000.0
2009-01-13 15:04:00,1.63165,1.63285,1.6313,1.63265,220200000.0
2009-01-13 15:05:00,1.63265,1.63355,1.63205,1.6335,238000000.0
2009-01-13 15:06:00,1.6335,1.63365,1.63295,1.63305,166800000.0
2009-01-13 15:07:00,1.63295,1.63315,1.63235,1.6327,244800000.0
2009-01-13 15:08:00,1.6327,1.6329,1.6323,1.63285,257600000.0
2009-01-13 15:09:00,1.63285,1.633,1.63085,1.631,259600000.0
2009-01-13 15:10:00,1.63095,1.63185,1.6309,1.6312,187600000.0
2009-01-13 15:11:00,1.63125,1.63125,1.63035,1.6304,206400000.0
2009-01-13 15:12:00,1.63045,1.6309,1.62965,1.6309,281000000.0
2009-01-13 15:13:00,1.6309,1.63095,1.6299,1.6307,168400000.0
2009-01-13 15:14:00,1.63075,1.63225,1.63075,1.63205,189600000.0
2009-01-13 15:15:00,1.6321,1.6323,1.63155,1.63185,276400000.0
2009-01-13 15:16:00,1.6319,1.63215,1.6302,1.6302,162400000.0
2009-01-13 15:17:00,1.6303,1.63095,1.6298,1.6299,279200000.0
2009-01-13 15:18:00,1.6299,1.63045,1.62965,1.63,237800000.0
2009-01-13 15:19:00,1.63,1.63015,1.6285,1.62965,267400000.0
2009-01-13 15:20:00,1.62995,1.62995,1.62885,1.6292,212400000.0
2009-01-13 15:21:00,1.62935,1.6298,1.62915,1.62945,204800000.0
2009-01-13 15:22:00,1.62955,1.62975,1.6284,1.6287,188800000.0
2009-01-13 15:23:00,1.6287,1.62935,1.6282,1.62885,245800000.0
2009-01-13 15:24:00,1.6289,1.62935,1.62885,1.62925,83200000.0
2009-01-13 15:25:00,1.6292,1.62955,1.6286,1.62865,190800000.0
2009-01-13 15:26:00,1.62865,1.6296,1.62845,1.62905,280800000.0
2009-01-13 15:27:00,1.6291,1.6308,1.62895,1.6301,251200000.0
2009-01-13 15:28:00,1.6301,1.6302,1.6292,1.6294,150800000.0
2009-01-13 15:29:00,1.62945,1.6308,1.6294,1.6308,145600000.0
2009-01-13 15:30:00,1.6309,1.63155,1.62855,1.6291,259800000.0
2009-01-13 15:31:00,1.62905,1.6314,1.6287,1.63035,275200000.0
2009-01-13 15:32:00,1.63085,1.6314,1.6295,1.6295,288000000.0
2009-01-13 15:33:00,1.62975,1.6304,1.62875,1.6291,231600000.0
2009-01-13 15:34:00,1.62915,1.6304,1.62855,1.6297,296800000.0
2009-01-13 15:35:00,1.62955,1.63075,1.62905,1.62905,260040000.0
2009-01-13 15:36:00,1.629,1.6295,1.6279,1.62875,252800000.0
2009-01-13 15:37:00,1.62875,1.62895,1.62725,1.62775,254400000.0
2009-01-13 15:38:00,1.62785,1.6289,1.6278,1.62815,301200000.0
2009-01-13 15:39:00,1.62805,1.629,1.6272,1.62775,229200000.0
2009-01-13 15:40:00,1.628,1.6292,1.62765,1.62805,263200000.0
2009-01-13 15:41:00,1.6281,1.6286,1.6272,1.62815,359400000.0
2009-01-13 15:42:00,1.62795,1.6282,1.62665,1.6271,265400000.0
2009-01-13 15:43:00,1.6271,1.6272,1.6246,1.62555,284400000.0
2009-01-13 15:44:00,1.62545,1.6264,1.6249,1.62535,275600000.0
2009-01-13 15:45:00,1.6254,1.6257,1.6241,1.62485,279200000.0
2009-01-13 15:46:00,1.62485,1.62575,1.62425,1.6256,272000000.0
2009-01-13 15:47:00,1.6257,1.62605,1.62525,1.62535,283600000.0
2009-01-13 15:48:00,1.6254,1.62705,1.62525,1.6262,267000000.0
2009-01-13 15:49:00,1.6262,1.62635,1.62475,1.62545,284400000.0
2009-01-13 15:50:00,1.6254,1.6263,1.6254,1.62545,237200000.0
2009-01-13 15:51:00,1.6255,1.62585,1.6239,1.6239,229400000.0
2009-01-13 15:52:00,1.6237,1.6243,1.623,1.62325,281800000.0
2009-01-13 15:53:00,1.6227,1.6238,1.622,1.6227,283400000.0
2009-01-13 15:54:00,1.6227,1.6229,1.62185,1.62245,271400000.0
2009-01-13 15:55:00,1.6224,1.62255,1.62135,1.62255,229200000.0
2009-01-13 15:56:00,1.62245,1.6229,1.6221,1.62245,284000000.0
2009-01-13 15:57:00,1.6224,1.62285,1.62185,1.6219,290200000.0
2009-01-13 15:58:00,1.6221,1.6222,1.6214,1.62165,220800000.0
2009-01-13 15:59:00,1.62165,1.6222,1.62075,1.62165,287600000.0
2009-01-13 16:00:00,1.62185,1.62255,1.62155,1.62255,215400000.0
2009-01-13 16:01:00,1.6226,1.62395,1.62235,1.62375,230600000.0
2009-01-13 16:02:00,1.6238,1.62485,1.6236,1.62485,308400000.0
2009-01-13 16:03:00,1.625,1.6269,1.6247,1.62675,309000000.0
2009-01-13 16:04:00,1.62685,1.6271,1.62595,1.6264,239200000.0
2009-01-13 16:05:00,1.6264,1.6276,1.626,1.6265,235800000.0
2009-01-13 16:06:00,1.62645,1.62745,1.6257,1.62745,263200000.0
2009-01-13 16:07:00,1.62755,1.62755,1.6253,1.6255,261600000.0
2009-01-13 16:08:00,1.6255,1.6265,1.62505,1.62575,243600000.0
2009-01-13 16:09:00,1.6259,1.62625,1.62495,1.6253,252000000.0
2009-01-13 16:10:00,1.6253,1.6262,1.6252,1.6261,234800000.0
2009-01-13 16:11:00,1.6261,1.62635,1.62515,1.62515,281600000.0
2009-01-13 16:12:00,1.6251,1.6256,1.62445,1.6249,268800000.0
2009-01-13 16:13:00,1.62485,1.6256,1.62465,1.62535,226000000.0
2009-01-13 16:14:00,1.6253,1.6268,1.6253,1.62675,254400000.0
2009-01-13 16:15:00,1.6268,1.6275,1.6263,1.6275,262400000.0
2009-01-13 16:16:00,1.62745,1.6278,1.62695,1.6278,208800000.0
2009-01-13 16:17:00,1.6279,1.6279,1.6266,1.6271,248800000.0
2009-01-13 16:18:00,1.6271,1.62785,1.62675,1.62735,226200000.0
2009-01-13 16:19:00,1.62735,1.62795,1.62685,1.62775,274400000.0
2009-01-13 16:20:00,1.6277,1.6279,1.62615,1.6265,256600000.0
2009-01-13 16:21:00,1.6265,1.627,1.62545,1.62625,283600000.0
2009-01-13 16:22:00,1.6263,1.6266,1.62545,1.6259,234800000.0
2009-01-13 16:23:00,1.62585,1.6263,1.6254,1.62565,319600000.0
2009-01-13 16:24:00,1.62565,1.6263,1.62545,1.62545,314400000.0
2009-01-13 16:25:00,1.62545,1.6255,1.62395,1.6249,317000000.0
2009-01-13 16:26:00,1.625,1.62565,1.62385,1.62475,296600000.0
2009-01-13 16:27:00,1.6247,1.62535,1.62465,1.6249,310000000.0
2009-01-13 16:28:00,1.62485,1.62555,1.6247,1.62485,239600000.0
2009-01-13 16:29:00,1.62475,1.62565,1.6245,1.62525,189000000.0
2009-01-13 16:30:00,1.62515,1.62555,1.62435,1.6245,200000000.0
2009-01-13 16:31:00,1.62455,1.62475,1.6236,1.62445,234800000.0
2009-01-13 16:32:00,1.62445,1.62545,1.62445,1.62475,263600000.0
2009-01-13 16:33:00,1.62475,1.62565,1.6247,1.6254,279200000.0
2009-01-13 16:34:00,1.6254,1.6256,1.62475,1.62555,246000000.0
2009-01-13 16:35:00,1.6255,1.6273,1.62505,1.62665,235600000.0
2009-01-13 16:36:00,1.6266,1.62685,1.62535,1.6257,313600000.0
2009-01-13 16:37:00,1.62565,1.62625,1.6251,1.6256,231400000.0
2009-01-13 16:38:00,1.62545,1.62565,1.62425,1.6244,251600000.0
2009-01-13 16:39:00,1.62465,1.62465,1.6236,1.62365,232200000.0
2009-01-13 16:40:00,1.6237,1.624,1.62305,1.6231,185600000.0
2009-01-13 16:41:00,1.62305,1.6238,1.62195,1.6237,244400000.0
2009-01-13 16:42:00,1.62365,1.6245,1.6234,1.62395,267600000.0
2009-01-13 16:43:00,1.62395,1.62395,1.62215,1.6229,212800000.0
2009-01-13 16:44:00,1.62295,1.6231,1.6222,1.62285,230000000.0
2009-01-13 16:45:00,1.6228,1.6234,1.62135,1.622,295400000.0
2009-01-13 16:46:00,1.62205,1.6221,1.62105,1.6213,266000000.0
2009-01-13 16:47:00,1.62115,1.6226,1.62115,1.6222,229600000.0
2009-01-13 16:48:00,1.6222,1.62275,1.6218,1.6218,253400000.0
2009-01-13 16:49:00,1.62195,1.6231,1.62195,1.62245,288800000.0
2009-01-13 16:50:00,1.62255,1.6231,1.6221,1.62215,277600000.0
2009-01-13 16:51:00,1.6221,1.62255,1.6206,1.62115,277600000.0
2009-01-13 16:52:00,1.62115,1.62225,1.62105,1.6221,237400000.0
2009-01-13 16:53:00,1.6222,1.62295,1.62185,1.622,280600000.0
2009-01-13 16:54:00,1.62205,1.62425,1.62175,1.62315,271200000.0
2009-01-13 16:55:00,1.6232,1.62375,1.62305,1.6234,288000000.0
2009-01-13 16:56:00,1.62345,1.62455,1.623,1.62385,236400000.0
2009-01-13 16:57:00,1.624,1.62415,1.62305,1.62305,224800000.0
2009-01-13 16:58:00,1.623,1.62345,1.6227,1.6228,284000000.0
2009-01-13 16:59:00,1.6231,1.6243,1.62245,1.6243,219200000.0
2009-01-13 17:00:00,1.62415,1.62415,1.6224,1.6226,246800000.0
2009-01-13 17:01:00,1.62265,1.62265,1.62115,1.62215,246000000.0
2009-01-13 17:02:00,1.62215,1.62355,1.6221,1.6226,187600000.0
2009-01-13 17:03:00,1.62255,1.6232,1.6219,1.62235,221000000.0
2009-01-13 17:04:00,1.6223,1.62335,1.62225,1.6233,155600000.0
2009-01-13 17:05:00,1.6233,1.62375,1.6227,1.6227,169000000.0
2009-01-13 17:06:00,1.6228,1.62335,1.6218,1.62245,195000000.0
2009-01-13 17:07:00,1.6226,1.62335,1.62195,1.622,278200000.0
2009-01-13 17:08:00,1.6219,1.6227,1.62085,1.62155,232600000.0
2009-01-13 17:09:00,1.6217,1.62175,1.6206,1.6211,257600000.0
2009-01-13 17:10:00,1.62095,1.6218,1.62045,1.62065,259000000.0
2009-01-13 17:11:00,1.62075,1.62115,1.61875,1.619,310000000.0
2009-01-13 17:12:00,1.61905,1.61975,1.6188,1.61895,233800000.0
2009-01-13 17:13:00,1.61895,1.6197,1.6184,1.6197,262000000.0
2009-01-13 17:14:00,1.61985,1.62025,1.6181,1.61965,258000000.0
2009-01-13 17:15:00,1.6198,1.6199,1.6185,1.6192,284400000.0
2009-01-13 17:16:00,1.6192,1.62,1.61875,1.6194,345800000.0
2009-01-13 17:17:00,1.6194,1.62025,1.619,1.6191,279800000.0
2009-01-13 17:18:00,1.61905,1.6213,1.61905,1.62045,215600000.0
2009-01-13 17:19:00,1.62045,1.6212,1.62025,1.62055,205200000.0
2009-01-13 17:20:00,1.62055,1.62095,1.6197,1.6203,191000000.0
2009-01-13 17:21:00,1.62035,1.6207,1.62005,1.62025,164000000.0
2009-01-13 17:22:00,1.62025,1.62265,1.62025,1.62255,232600000.0
2009-01-13 17:23:00,1.6221,1.62395,1.62195,1.6228,193400000.0
2009-01-13 17:24:00,1.6229,1.62295,1.6216,1.62165,205000000.0
2009-01-13 17:25:00,1.6216,1.62295,1.6216,1.6227,220000000.0
2009-01-13 17:26:00,1.6227,1.6238,1.62255,1.62365,264400000.0
2009-01-13 17:27:00,1.6237,1.62395,1.62325,1.62355,222600000.0
2009-01-13 17:28:00,1.6235,1.6236,1.623,1.62305,181600000.0
2009-01-13 17:29:00,1.62305,1.62325,1.62215,1.62245,172800000.0
2009-01-13 17:30:00,1.62245,1.62255,1.6221,1.6223,181600000.0
2009-01-13 17:31:00,1.6222,1.6228,1.62135,1.62215,201800000.0
2009-01-13 17:32:00,1.62215,1.6227,1.6221,1.62235,245200000.0
2009-01-13 17:33:00,1.6223,1.6235,1.62205,1.6235,196200000.0
2009-01-13 17:34:00,1.6235,1.62465,1.6234,1.62405,275200000.0
2009-01-13 17:35:00,1.62425,1.62455,1.6239,1.62415,192800000.0
2009-01-13 17:36:00,1.62405,1.6247,1.62355,1.62435,297200000.0
2009-01-13 17:37:00,1.62425,1.62445,1.6223,1.6225,268400000.0
2009-01-13 17:38:00,1.6225,1.623,1.62205,1.6225,232200000.0
2009-01-13 17:39:00,1.6226,1.6226,1.62175,1.6219,300600000.0
2009-01-13 17:40:00,1.6218,1.62195,1.6205,1.621,218800000.0
2009-01-13 17:41:00,1.62105,1.6212,1.6204,1.62105,215800000.0
2009-01-13 17:42:00,1.62105,1.62125,1.6198,1.62085,216200000.0
2009-01-13 17:43:00,1.62085,1.62205,1.62085,1.6215,324400000.0
2009-01-13 17:44:00,1.62145,1.62195,1.6208,1.62085,245600000.0
2009-01-13 17:45:00,1.6209,1.62145,1.6204,1.6208,246600000.0
2009-01-13 17:46:00,1.62085,1.62085,1.6188,1.61975,225200000.0
2009-01-13 17:47:00,1.6196,1.62,1.6192,1.62,229200000.0
2009-01-13 17:48:00,1.6199,1.62105,1.6194,1.6202,300400000.0
2009-01-13 17:49:00,1.6203,1.6209,1.61965,1.6206,254600000.0
2009-01-13 17:50:00,1.6208,1.6211,1.62,1.6204,220000000.0
2009-01-13 17:51:00,1.6202,1.62035,1.6186,1.6194,333600000.0
2009-01-13 17:52:00,1.61945,1.6197,1.6184,1.61965,232000000.0
2009-01-13 17:53:00,1.61955,1.62015,1.61815,1.6186,276800000.0
2009-01-13 17:54:00,1.6186,1.6191,1.6182,1.6191,266000000.0
2009-01-13 17:55:00,1.6191,1.61935,1.6175,1.6182,280000000.0
2009-01-13 17:56:00,1.61825,1.61855,1.61705,1.61725,259000000.0
2009-01-13 17:57:00,1.6173,1.6174,1.6162,1.6168,268000000.0
2009-01-13 17:58:00,1.6168,1.6177,1.61635,1.61675,250800000.0
2009-01-13 17:59:00,1.61675,1.61765,1.6163,1.6165,261600000.0
2009-01-13 18:00:00,1.6166,1.6174,1.61645,1.61735,261200000.0
2009-01-13 18:01:00,1.61735,1.61745,1.61635,1.61705,242000000.0
2009-01-13 18:02:00,1.61705,1.6173,1.6156,1.6159,226000000.0
2009-01-13 18:03:00,1.61595,1.61805,1.61595,1.61775,286000000.0
2009-01-13 18:04:00,1.61785,1.61835,1.6171,1.61735,206800000.0
2009-01-13 18:05:00,1.61735,1.6183,1.61715,1.61785,260000000.0
2009-01-13 18:06:00,1.6178,1.6191,1.6178,1.619,230000000.0
2009-01-13 18:07:00,1.619,1.6208,1.61895,1.6205,276400000.0
2009-01-13 18:08:00,1.62065,1.6208,1.61965,1.62005,275600000.0
2009-01-13 18:09:00,1.62025,1.62035,1.61975,1.62005,172800000.0
2009-01-13 18:10:00,1.62005,1.6205,1.6198,1.6199,158400000.0
2009-01-13 18:11:00,1.61995,1.62065,1.6197,1.62005,248200000.0
2009-01-13 18:12:00,1.6201,1.62165,1.62005,1.621,244800000.0
2009-01-13 18:13:00,1.62105,1.6217,1.62065,1.6207,193600000.0
2009-01-13 18:14:00,1.6208,1.6216,1.62035,1.62075,176200000.0
2009-01-13 18:15:00,1.62075,1.621,1.62015,1.62045,194400000.0
2009-01-13 18:16:00,1.62045,1.6214,1.6204,1.62135,218400000.0
2009-01-13 18:17:00,1.62135,1.62175,1.62085,1.621,216200000.0
2009-01-13 18:18:00,1.62095,1.622,1.62065,1.62165,192000000.0
2009-01-13 18:19:00,1.6217,1.6217,1.62065,1.6209,183600000.0
2009-01-13 18:20:00,1.62095,1.6213,1.6195,1.6195,192200000.0
2009-01-13 18:21:00,1.61935,1.61965,1.6181,1.61865,260400000.0
2009-01-13 18:22:00,1.61865,1.6187,1.6175,1.6175,186400000.0
2009-01-13 18:23:00,1.61765,1.618,1.61685,1.61705,198400000.0
2009-01-13 18:24:00,1.61715,1.61765,1.61635,1.61725,325600000.0
2009-01-13 18:25:00,1.61725,1.6179,1.6171,1.6179,390000000.0
2009-01-13 18:26:00,1.61785,1.61835,1.6177,1.61815,237600000.0
2009-01-13 18:27:00,1.61815,1.6189,1.61815,1.6188,103600000.0
2009-01-13 18:28:00,1.6188,1.6195,1.61875,1.6192,171200000.0
2009-01-13 18:29:00,1.6192,1.6192,1.6182,1.6186,219800000.0
2009-01-13 18:30:00,1.6184,1.6188,1.618,1.6181,173200000.0
2009-01-13 18:31:00,1.61815,1.61935,1.61795,1.6191,260400000.0
2009-01-13 18:32:00,1.6191,1.6193,1.6185,1.6189,245200000.0
2009-01-13 18:33:00,1.6189,1.6192,1.61885,1.61905,224000000.0
2009-01-13 18:34:00,1.61905,1.6195,1.618,1.618,222000000.0
2009-01-13 18:35:00,1.61825,1.6196,1.6181,1.61955,207400000.0
2009-01-13 18:36:00,1.6195,1.6198,1.6194,1.6195,204400000.0
2009-01-13 18:37:00,1.6195,1.61995,1.619,1.6198,180000000.0
2009-01-13 18:38:00,1.6198,1.6198,1.61895,1.6194,161400000.0
2009-01-13 18:39:00,1.6194,1.6197,1.6193,1.6195,186800000.0
2009-01-13 18:40:00,1.6195,1.61995,1.61895,1.61895,182000000.0
2009-01-13 18:41:00,1.6189,1.61955,1.61845,1.61925,200000000.0
2009-01-13 18:42:00,1.6193,1.61955,1.61875,1.61875,166400000.0
2009-01-13 18:43:00,1.61875,1.6194,1.6186,1.6194,209200000.0
2009-01-13 18:44:00,1.6194,1.6195,1.6189,1.61935,158400000.0
2009-01-13 18:45:00,1.6193,1.6195,1.6189,1.6195,210000000.0
2009-01-13 18:46:00,1.61945,1.6198,1.61935,1.61975,135200000.0
2009-01-13 18:47:00,1.6198,1.62045,1.6197,1.6202,156800000.0
2009-01-13 18:48:00,1.62025,1.621,1.6199,1.62,175200000.0
2009-01-13 18:49:00,1.62,1.62035,1.61945,1.6198,135200000.0
2009-01-13 18:50:00,1.61975,1.62115,1.61975,1.6202,144800000.0
2009-01-13 18:51:00,1.62025,1.6223,1.6202,1.6223,192800000.0
2009-01-13 18:52:00,1.6223,1.6223,1.62065,1.62065,153600000.0
2009-01-13 18:53:00,1.6206,1.6209,1.62035,1.62035,120800000.0
2009-01-13 18:54:00,1.62035,1.62085,1.6201,1.6205,207600000.0
2009-01-13 18:55:00,1.62045,1.62055,1.61975,1.6198,220800000.0
2009-01-13 18:56:00,1.6198,1.6203,1.61945,1.6195,220400000.0
2009-01-13 18:57:00,1.6195,1.6197,1.6191,1.6193,279600000.0
2009-01-13 18:58:00,1.6193,1.6193,1.61665,1.6168,152400000.0
2009-01-13 18:59:00,1.6167,1.6177,1.6167,1.6171,209000000.0
2009-01-13 19:00:00,1.61705,1.61805,1.61665,1.61745,187800000.0
2009-01-13 19:01:00,1.6175,1.6176,1.61655,1.61685,211800000.0
2009-01-13 19:02:00,1.61685,1.61685,1.6156,1.6156,121200000.0
2009-01-13 19:03:00,1.6156,1.6165,1.6154,1.6157,198000000.0
2009-01-13 19:04:00,1.61575,1.616,1.6156,1.6157,206800000.0
2009-01-13 19:05:00,1.6157,1.61575,1.61445,1.6146,172400000.0
2009-01-13 19:06:00,1.6148,1.61605,1.6146,1.61555,202400000.0
2009-01-13 19:07:00,1.61555,1.6167,1.61555,1.61665,138400000.0
2009-01-13 19:08:00,1.61665,1.618,1.61605,1.61655,217200000.0
2009-01-13 19:09:00,1.61665,1.6169,1.61515,1.61585,211600000.0
2009-01-13 19:10:00,1.6162,1.6169,1.6156,1.616,129600000.0
2009-01-13 19:11:00,1.6161,1.6169,1.6159,1.61665,181200000.0
2009-01-13 19:12:00,1.6164,1.61665,1.6159,1.61625,147600000.0
2009-01-13 19:13:00,1.61625,1.6167,1.6158,1.6163,241000000.0
2009-01-13 19:14:00,1.6164,1.6169,1.61605,1.61675,183600000.0
2009-01-13 19:15:00,1.61675,1.61695,1.61625,1.61625,176400000.0
2009-01-13 19:16:00,1.61625,1.6168,1.6156,1.61655,212600000.0
2009-01-13 19:17:00,1.61655,1.61725,1.61645,1.61655,184800000.0
2009-01-13 19:18:00,1.6166,1.6168,1.61545,1.61545,108800000.0
2009-01-13 19:19:00,1.6156,1.6157,1.6148,1.61555,80000000.0
2009-01-13 19:20:00,1.6156,1.61625,1.6156,1.61625,97600000.0
2009-01-13 19:21:00,1.61625,1.61715,1.6162,1.61705,178400000.0
2009-01-13 19:22:00,1.61695,1.61705,1.61595,1.6167,150600000.0
2009-01-13 19:23:00,1.6167,1.61705,1.6158,1.6161,249800000.0
2009-01-13 19:24:00,1.6161,1.61645,1.6157,1.61595,81800000.0
2009-01-13 19:25:00,1.61585,1.61615,1.615,1.6155,142800000.0
2009-01-13 19:26:00,1.61555,1.6159,1.6154,1.6158,108400000.0
2009-01-13 19:27:00,1.6158,1.6173,1.6156,1.617,173600000.0
2009-01-13 19:28:00,1.6171,1.61785,1.61685,1.6171,129800000.0
2009-01-13 19:29:00,1.6171,1.6172,1.61685,1.617,79000000.0
2009-01-13 19:30:00,1.617,1.6176,1.6168,1.6176,126000000.0
2009-01-13 19:31:00,1.61755,1.6177,1.61715,1.6172,61200000.0
2009-01-13 19:32:00,1.6172,1.6172,1.6164,1.61695,143200000.0
2009-01-13 19:33:00,1.6167,1.6169,1.61475,1.6158,189400000.0
2009-01-13 19:34:00,1.6158,1.61755,1.61565,1.61755,180800000.0
2009-01-13 19:35:00,1.61755,1.6178,1.6166,1.61665,187600000.0
2009-01-13 19:36:00,1.6167,1.61675,1.6162,1.6165,198800000.0
2009-01-13 19:37:00,1.6165,1.6168,1.6162,1.6165,141600000.0
2009-01-13 19:38:00,1.61645,1.617,1.6164,1.61695,143000000.0
2009-01-13 19:39:00,1.6169,1.61805,1.6169,1.618,122800000.0
2009-01-13 19:40:00,1.61795,1.61835,1.6178,1.6181,85200000.0
2009-01-13 19:41:00,1.61805,1.61855,1.61795,1.61835,147600000.0
2009-01-13 19:42:00,1.61835,1.6186,1.61815,1.61815,88600000.0
2009-01-13 19:43:00,1.61815,1.61865,1.61815,1.61855,142400000.0
2009-01-13 19:44:00,1.61905,1.6193,1.61855,1.6189,182000000.0
2009-01-13 19:45:00,1.6191,1.6194,1.6185,1.61875,169600000.0
2009-01-13 19:46:00,1.61865,1.61905,1.6185,1.6187,153600000.0
2009-01-13 19:47:00,1.6187,1.61925,1.6187,1.61925,96600000.0
2009-01-13 19:48:00,1.6191,1.61925,1.6186,1.61925,76000000.0
2009-01-13 19:49:00,1.61925,1.61925,1.61825,1.6184,115200000.0
2009-01-13 19:50:00,1.61845,1.61875,1.61825,1.6187,110000000.0
2009-01-13 19:51:00,1.61865,1.61895,1.6185,1.61875,116000000.0
2009-01-13 19:52:00,1.6188,1.6191,1.61865,1.61895,100000000.0
2009-01-13 19:53:00,1.61895,1.6191,1.61865,1.6188,86800000.0
2009-01-13 19:54:00,1.6188,1.619,1.6187,1.6189,82800000.0
2009-01-13 19:55:00,1.619,1.6194,1.6188,1.6191,68800000.0
2009-01-13 19:56:00,1.6191,1.6191,1.6178,1.6182,98400000.0
2009-01-13 19:57:00,1.61825,1.6191,1.6181,1.61905,92800000.0
2009-01-13 19:58:00,1.61905,1.61915,1.61875,1.61895,45200000.0
2009-01-13 19:59:00,1.61905,1.61985,1.61865,1.6196,120400000.0
2009-01-13 20:00:00,1.6196,1.6196,1.61805,1.6184,145200000.0
2009-01-13 20:01:00,1.61845,1.61855,1.6181,1.6184,96800000.0
2009-01-13 20:02:00,1.6184,1.6184,1.61835,1.6184,14400000.0
2009-01-13 20:03:00,1.61845,1.61895,1.61795,1.61865,137200000.0
2009-01-13 20:04:00,1.61875,1.6193,1.6185,1.6191,164600000.0
2009-01-13 20:05:00,1.619,1.62075,1.619,1.6202,184000000.0
2009-01-13 20:06:00,1.62015,1.62045,1.61995,1.6203,123600000.0
2009-01-13 20:07:00,1.6204,1.62095,1.62015,1.62055,135400000.0
2009-01-13 20:08:00,1.62055,1.6207,1.61985,1.6201,145400000.0
2009-01-13 20:09:00,1.62005,1.62045,1.61955,1.6204,132000000.0
2009-01-13 20:10:00,1.62045,1.6208,1.6203,1.6208,118400000.0
2009-01-13 20:11:00,1.62075,1.62085,1.62065,1.6208,84000000.0
2009-01-13 20:12:00,1.6207,1.62085,1.62015,1.62035,90400000.0
2009-01-13 20:13:00,1.62035,1.62085,1.62025,1.62085,86000000.0
2009-01-13 20:14:00,1.62085,1.62085,1.62025,1.62045,99400000.0
2009-01-13 20:15:00,1.62045,1.62065,1.6201,1.6201,117000000.0
2009-01-13 20:16:00,1.6201,1.6202,1.6201,1.6202,66400000.0
2009-01-13 20:17:00,1.62015,1.6215,1.6201,1.6214,94600000.0
2009-01-13 20:18:00,1.62145,1.62145,1.6207,1.6207,152000000.0
2009-01-13 20:19:00,1.6206,1.6208,1.62035,1.6206,113600000.0
2009-01-13 20:20:00,1.6206,1.62185,1.6201,1.62165,226600000.0
2009-01-13 20:21:00,1.6217,1.6218,1.6204,1.62065,179200000.0
2009-01-13 20:22:00,1.62065,1.621,1.62045,1.62045,147200000.0
2009-01-13 20:23:00,1.6204,1.62085,1.61995,1.6206,170400000.0
2009-01-13 20:24:00,1.6206,1.6214,1.6206,1.6214,72000000.0
2009-01-13 20:25:00,1.6214,1.62165,1.6211,1.6211,102000000.0
2009-01-13 20:26:00,1.62115,1.6214,1.6207,1.6207,90800000.0
2009-01-13 20:27:00,1.62075,1.62105,1.62055,1.6207,72000000.0
2009-01-13 20:28:00,1.6208,1.62095,1.62035,1.62035,99600000.0
2009-01-13 20:29:00,1.6204,1.6208,1.62005,1.6208,99800000.0
2009-01-13 20:30:00,1.6208,1.6208,1.6202,1.6203,106400000.0
2009-01-13 20:31:00,1.6204,1.62075,1.6202,1.62025,79200000.0
2009-01-13 20:32:00,1.6202,1.62095,1.6202,1.6209,147800000.0
2009-01-13 20:33:00,1.62085,1.6209,1.6206,1.6206,70000000.0
2009-01-13 20:34:00,1.62065,1.621,1.6206,1.621,89200000.0
2009-01-13 20:35:00,1.6212,1.6216,1.62065,1.6216,108400000.0
2009-01-13 20:36:00,1.6216,1.6222,1.6213,1.62175,192400000.0
2009-01-13 20:37:00,1.6218,1.62235,1.6218,1.6222,140400000.0
2009-01-13 20:38:00,1.62305,1.62395,1.62235,1.62295,203000000.0
2009-01-13 20:39:00,1.62295,1.6233,1.6224,1.6231,130400000.0
2009-01-13 20:40:00,1.62295,1.62295,1.6224,1.62255,80400000.0
2009-01-13 20:41:00,1.6225,1.623,1.6225,1.62265,127200000.0
2009-01-13 20:42:00,1.6226,1.62295,1.6221,1.6228,184400000.0
2009-01-13 20:43:00,1.6228,1.62415,1.6225,1.6234,230400000.0
2009-01-13 20:44:00,1.62345,1.6235,1.62195,1.6223,178400000.0
2009-01-13 20:45:00,1.6223,1.62285,1.62185,1.62215,176400000.0
2009-01-13 20:46:00,1.6223,1.6227,1.62215,1.62255,129600000.0
2009-01-13 20:47:00,1.62255,1.6231,1.6219,1.62205,178400000.0
2009-01-13 20:48:00,1.622,1.6228,1.6208,1.6208,136400000.0
2009-01-13 20:49:00,1.62085,1.62195,1.62075,1.6208,239000000.0
2009-01-13 20:50:00,1.6208,1.62165,1.62045,1.62165,199200000.0
2009-01-13 20:51:00,1.6216,1.6216,1.6207,1.62075,142400000.0
2009-01-13 20:52:00,1.6209,1.62125,1.6202,1.62045,168800000.0
2009-01-13 20:53:00,1.62045,1.6209,1.6199,1.6201,163800000.0
2009-01-13 20:54:00,1.62015,1.6207,1.62015,1.6206,124800000.0
2009-01-13 20:55:00,1.62055,1.62095,1.62005,1.62025,105400000.0
2009-01-13 20:56:00,1.62025,1.6205,1.6196,1.6196,202800000.0
2009-01-13 20:57:00,1.6196,1.6196,1.6183,1.61865,173800000.0
2009-01-13 20:58:00,1.61855,1.6203,1.61855,1.61975,200400000.0
2009-01-13 20:59:00,1.61985,1.62025,1.61875,1.6189,156000000.0
2009-01-13 21:00:00,1.61865,1.619,1.61775,1.6181,211000000.0
2009-01-13 21:01:00,1.6182,1.6189,1.61775,1.6182,226400000.0
2009-01-13 21:02:00,1.6182,1.61955,1.61795,1.61955,227800000.0
2009-01-13 21:03:00,1.61955,1.62285,1.6194,1.62015,247399999.0
2009-01-13 21:04:00,1.6203,1.6203,1.6193,1.6198,214200000.0
2009-01-13 21:05:00,1.61975,1.62095,1.6196,1.62085,196800000.0
2009-01-13 21:06:00,1.62085,1.62095,1.6203,1.6204,147600000.0
2009-01-13 21:07:00,1.62035,1.6214,1.61955,1.6204,208000000.0
2009-01-13 21:08:00,1.6204,1.6213,1.62015,1.62065,197200000.0
2009-01-13 21:09:00,1.62065,1.62125,1.62065,1.6209,110800000.0
2009-01-13 21:10:00,1.6209,1.6214,1.6209,1.6213,100400000.0
2009-01-13 21:11:00,1.6213,1.62145,1.62045,1.62045,130200000.0
2009-01-13 21:12:00,1.62035,1.62035,1.61985,1.61985,160000000.0
2009-01-13 21:13:00,1.62,1.62025,1.61875,1.61895,213200000.0
2009-01-13 21:14:00,1.61895,1.61895,1.61775,1.61895,233600000.0
2009-01-13 21:15:00,1.619,1.619,1.618,1.6183,201000000.0
2009-01-13 21:16:00,1.61835,1.61885,1.61745,1.6175,233000000.0
2009-01-13 21:17:00,1.61755,1.6182,1.61745,1.61755,140400000.0
2009-01-13 21:18:00,1.61755,1.6191,1.61705,1.61845,203800000.0
2009-01-13 21:19:00,1.6184,1.6189,1.61765,1.61885,186800000.0
2009-01-13 21:20:00,1.61895,1.6193,1.6185,1.6193,121400000.0
2009-01-13 21:21:00,1.61935,1.61995,1.619,1.61995,106400000.0
2009-01-13 21:22:00,1.61975,1.6205,1.61975,1.6203,164800000.0
2009-01-13 21:23:00,1.6203,1.62045,1.62015,1.6202,76400000.0
2009-01-13 21:24:00,1.6202,1.6207,1.61995,1.62045,162000000.0
2009-01-13 21:25:00,1.6206,1.6211,1.6203,1.62065,185600000.0
2009-01-13 21:26:00,1.62065,1.621,1.61985,1.6203,121600000.0
2009-01-13 21:27:00,1.62025,1.62065,1.62015,1.62065,60400000.0
2009-01-13 21:28:00,1.62065,1.62085,1.6201,1.62085,108400000.0
2009-01-13 21:29:00,1.6209,1.62095,1.6202,1.6204,112400000.0
2009-01-13 21:30:00,1.62045,1.62055,1.6194,1.62015,132400000.0
2009-01-13 21:31:00,1.62015,1.62055,1.6198,1.62,135600000.0
2009-01-13 21:32:00,1.61995,1.62125,1.61985,1.6212,105200000.0
2009-01-13 21:33:00,1.6212,1.6212,1.6206,1.62095,110800000.0
2009-01-13 21:34:00,1.6209,1.62115,1.61995,1.62,223200000.0
2009-01-13 21:35:00,1.61995,1.62075,1.6198,1.62075,68000000.0
2009-01-13 21:36:00,1.62065,1.62095,1.62025,1.6206,117400000.0
2009-01-13 21:37:00,1.6206,1.62065,1.62005,1.62015,108800000.0
2009-01-13 21:38:00,1.62015,1.6205,1.62015,1.6205,75600000.0
2009-01-13 21:39:00,1.62055,1.62135,1.62035,1.62055,161200000.0
2009-01-13 21:40:00,1.62055,1.62055,1.6197,1.6199,122800000.0
2009-01-13 21:41:00,1.6199,1.62065,1.6195,1.6195,192400000.0
2009-01-13 21:42:00,1.61955,1.6208,1.61955,1.6199,184200000.0
2009-01-13 21:43:00,1.62,1.62055,1.61985,1.6201,142400000.0
2009-01-13 21:44:00,1.62,1.62085,1.62,1.6204,127600000.0
2009-01-13 21:45:00,1.6204,1.6208,1.6201,1.62065,167600000.0
2009-01-13 21:46:00,1.6207,1.6207,1.61765,1.61805,153600000.0
2009-01-13 21:47:00,1.61805,1.6187,1.6173,1.61805,162400000.0
2009-01-13 21:48:00,1.61805,1.6184,1.6168,1.617,214000000.0
2009-01-13 21:49:00,1.617,1.61785,1.617,1.61755,182000000.0
2009-01-13 21:50:00,1.6176,1.6193,1.61755,1.6191,180000000.0
2009-01-13 21:51:00,1.61905,1.6193,1.6176,1.61765,119600000.0
2009-01-13 21:52:00,1.61765,1.6182,1.6172,1.61735,126400000.0
2009-01-13 21:53:00,1.61735,1.6177,1.616,1.61705,156200000.0
2009-01-13 21:54:00,1.6171,1.6182,1.6171,1.61725,161600000.0
2009-01-13 21:55:00,1.61725,1.61785,1.61725,1.6176,87600000.0
2009-01-13 21:56:00,1.6176,1.6176,1.61625,1.61625,89200000.0
2009-01-13 21:57:00,1.61625,1.6167,1.61555,1.6167,202400000.0
2009-01-13 21:58:00,1.61675,1.6172,1.61665,1.61685,158000000.0
2009-01-13 21:59:00,1.61695,1.61695,1.6159,1.6159,152000000.0
2009-01-13 22:00:00,1.616,1.6165,1.61585,1.6162,120000000.0
2009-01-13 22:01:00,1.61615,1.61655,1.61555,1.61555,105200000.0
2009-01-13 22:02:00,1.61535,1.6156,1.6152,1.6154,69200000.0
2009-01-13 22:03:00,1.61525,1.6168,1.61525,1.61655,84400000.0
2009-01-13 22:04:00,1.6167,1.6171,1.61665,1.6168,124400000.0
2009-01-13 22:05:00,1.61675,1.6172,1.6164,1.6166,98000000.0
2009-01-13 22:06:00,1.6169,1.61755,1.6167,1.6168,57400000.0
2009-01-13 22:07:00,1.6169,1.61725,1.61665,1.61675,112200000.0
2009-01-13 22:08:00,1.6168,1.6179,1.61675,1.6175,253600000.0
2009-01-13 22:09:00,1.6175,1.6178,1.6167,1.61735,130200000.0
2009-01-13 22:10:00,1.61735,1.61735,1.61645,1.6173,116000000.0
2009-01-13 22:11:00,1.61735,1.6175,1.6171,1.6173,81400000.0
2009-01-13 22:12:00,1.61725,1.6178,1.61725,1.6178,67200000.0
2009-01-13 22:13:00,1.61775,1.61795,1.6173,1.6173,63200000.0
2009-01-13 22:14:00,1.6175,1.6176,1.61745,1.61755,24800000.0
2009-01-13 22:15:00,1.6176,1.6176,1.61555,1.6161,63000000.0
2009-01-13 22:16:00,1.6161,1.61625,1.61515,1.61515,142400000.0
2009-01-13 22:17:00,1.61525,1.6161,1.61495,1.61595,138000000.0
2009-01-13 22:18:00,1.61595,1.6166,1.61585,1.6163,68600000.0
2009-01-13 22:19:00,1.61635,1.61655,1.6162,1.61645,61600000.0
2009-01-13 22:20:00,1.61645,1.6167,1.6158,1.61585,61600000.0
2009-01-13 22:21:00,1.61585,1.616,1.6138,1.61535,136600000.0
2009-01-13 22:22:00,1.6155,1.6159,1.61505,1.6156,139600000.0
2009-01-13 22:23:00,1.61555,1.6156,1.61495,1.615,57200000.0
2009-01-13 22:24:00,1.61495,1.61495,1.6136,1.61425,73600000.0
2009-01-13 22:25:00,1.61375,1.61435,1.61365,1.61425,69600000.0
2009-01-13 22:26:00,1.61435,1.61435,1.6135,1.6142,138200000.0
2009-01-13 22:27:00,1.61415,1.6143,1.6131,1.61335,104400000.0
2009-01-13 22:28:00,1.61335,1.61345,1.6126,1.6132,67800000.0
2009-01-13 22:29:00,1.6131,1.61375,1.6119,1.6121,108400000.0
2009-01-13 22:30:00,1.6123,1.61325,1.61205,1.61325,152000000.0
2009-01-13 22:31:00,1.6133,1.61475,1.61325,1.6143,105600000.0
2009-01-13 22:32:00,1.61445,1.61495,1.614,1.61435,106000000.0
2009-01-13 22:33:00,1.61435,1.61605,1.61435,1.6148,124600000.0
2009-01-13 22:34:00,1.61485,1.6159,1.6148,1.6153,96000000.0
2009-01-13 22:35:00,1.61525,1.61535,1.6145,1.61475,99600000.0
2009-01-13 22:36:00,1.61475,1.6155,1.61475,1.6149,129000000.0
2009-01-13 22:37:00,1.6149,1.61565,1.6149,1.61565,74600000.0
2009-01-13 22:38:00,1.6155,1.61575,1.61545,1.61545,97800000.0
2009-01-13 22:39:00,1.61545,1.616,1.614,1.6151,177000000.0
2009-01-13 22:40:00,1.61505,1.61545,1.61465,1.615,109800000.0
2009-01-13 22:41:00,1.6151,1.61535,1.6148,1.61485,88800000.0
2009-01-13 22:42:00,1.61465,1.61465,1.61385,1.6143,92200000.0
2009-01-13 22:43:00,1.6143,1.6151,1.61425,1.61475,154800000.0
2009-01-13 22:44:00,1.61475,1.61515,1.61465,1.6149,88000000.0
2009-01-13 22:45:00,1.6149,1.6152,1.6144,1.61475,77000000.0
2009-01-13 22:46:00,1.61485,1.61505,1.614,1.6141,166000000.0
2009-01-13 22:47:00,1.61405,1.61435,1.6138,1.61385,124400000.0
2009-01-13 22:48:00,1.61385,1.6142,1.61335,1.61365,78400000.0
2009-01-13 22:49:00,1.61365,1.6147,1.61365,1.6147,217000000.0
2009-01-13 22:50:00,1.6147,1.61475,1.614,1.614,164200000.0
2009-01-13 22:51:00,1.614,1.614,1.613,1.6133,136800000.0
2009-01-13 22:52:00,1.6136,1.6144,1.6135,1.61415,166000000.0
2009-01-13 22:53:00,1.61415,1.61485,1.61375,1.6138,114600000.0
2009-01-13 22:54:00,1.61385,1.6143,1.61385,1.61415,192200000.0
2009-01-13 22:55:00,1.61415,1.61475,1.6135,1.6136,146800000.0
2009-01-13 22:56:00,1.61365,1.61365,1.61355,1.6136,150000000.0
2009-01-13 22:57:00,1.6136,1.61415,1.6135,1.6137,108800000.0
2009-01-13 22:58:00,1.6136,1.61495,1.6136,1.61435,111000000.0
2009-01-13 22:59:00,1.61435,1.6148,1.61415,1.61465,88400000.0
2009-01-13 23:00:00,1.61465,1.61585,1.6142,1.61545,123200000.0
2009-01-13 23:01:00,1.61545,1.61655,1.6151,1.6164,73600000.0
2009-01-13 23:02:00,1.6165,1.6171,1.61545,1.6166,117000000.0
2009-01-13 23:03:00,1.61625,1.61625,1.61565,1.6161,87200000.0
2009-01-13 23:04:00,1.61605,1.61705,1.616,1.6162,119200000.0
2009-01-13 23:05:00,1.6161,1.61675,1.61595,1.6162,137400000.0
2009-01-13 23:06:00,1.6163,1.6165,1.61585,1.6159,102000000.0
2009-01-13 23:07:00,1.6159,1.6163,1.6158,1.6163,102800000.0
2009-01-13 23:08:00,1.61625,1.6169,1.61625,1.6165,44800000.0
2009-01-13 23:09:00,1.61665,1.61675,1.61625,1.6166,101200000.0
2009-01-13 23:10:00,1.6167,1.61695,1.61515,1.61605,100200000.0
2009-01-13 23:11:00,1.6159,1.61605,1.6149,1.61605,77800000.0
2009-01-13 23:12:00,1.6161,1.6166,1.6161,1.6164,52400000.0
2009-01-13 23:13:00,1.6164,1.6164,1.6151,1.61595,57200000.0
2009-01-13 23:14:00,1.6161,1.6161,1.6153,1.61535,64000000.0
2009-01-13 23:15:00,1.6154,1.61565,1.6154,1.61565,18800000.0
2009-01-13 23:16:00,1.61565,1.61595,1.6151,1.6153,85200000.0
2009-01-13 23:17:00,1.61525,1.6161,1.61525,1.6153,54600000.0
2009-01-13 23:18:00,1.61535,1.61605,1.6153,1.61585,91200000.0
2009-01-13 23:19:00,1.6159,1.61605,1.6159,1.61605,3600000.0
2009-01-13 23:20:00,1.61605,1.61635,1.6158,1.6161,72800000.0
2009-01-13 23:21:00,1.61615,1.61615,1.61555,1.61585,72800000.0
2009-01-13 23:22:00,1.6159,1.616,1.61575,1.6158,71600000.0
2009-01-13 23:23:00,1.6158,1.61595,1.6149,1.61565,51600000.0
2009-01-13 23:24:00,1.6157,1.6161,1.6157,1.61575,19200000.0
2009-01-13 23:25:00,1.61575,1.6166,1.61575,1.61635,68800000.0
2009-01-13 23:26:00,1.6163,1.6163,1.6155,1.6156,47000000.0
2009-01-13 23:27:00,1.6158,1.61645,1.6158,1.61645,65200000.0
2009-01-13 23:28:00,1.6163,1.6163,1.6156,1.6156,21200000.0
2009-01-13 23:29:00,1.6157,1.6162,1.6157,1.6162,6600000.0
2009-01-13 23:30:00,1.6162,1.61625,1.61535,1.61535,35000000.0
2009-01-13 23:31:00,1.6154,1.616,1.6154,1.616,37200000.0
2009-01-13 23:32:00,1.616,1.61615,1.61585,1.61585,36000000.0
2009-01-13 23:33:00,1.61595,1.6161,1.61585,1.616,25600000.0
2009-01-13 23:34:00,1.61605,1.61755,1.616,1.617,66600000.0
2009-01-13 23:35:00,1.617,1.61715,1.6164,1.6164,105200000.0
2009-01-13 23:36:00,1.61635,1.61665,1.6161,1.6165,117800000.0
2009-01-13 23:37:00,1.61635,1.61635,1.6156,1.6156,72800000.0
2009-01-13 23:38:00,1.6156,1.6159,1.61505,1.6156,100000000.0
2009-01-13 23:39:00,1.6156,1.6156,1.61445,1.61475,124000000.0
2009-01-13 23:40:00,1.61495,1.6151,1.614,1.6144,56400000.0
2009-01-13 23:41:00,1.61435,1.61445,1.61395,1.61435,74400000.0
2009-01-13 23:42:00,1.6143,1.6145,1.61375,1.61395,75200000.0
2009-01-13 23:43:00,1.6141,1.6147,1.61375,1.614,175000000.0
2009-01-13 23:44:00,1.61405,1.61445,1.6135,1.6135,135200000.0
2009-01-13 23:45:00,1.6136,1.6136,1.6136,1.6136,51200000.0
2009-01-13 23:46:00,1.6136,1.61455,1.6135,1.61455,91800000.0
2009-01-13 23:47:00,1.6143,1.61515,1.61415,1.61505,108000000.0
2009-01-13 23:48:00,1.61505,1.6155,1.61475,1.61535,83400000.0
2009-01-13 23:49:00,1.6153,1.61605,1.6153,1.6158,33800000.0
2009-01-13 23:50:00,1.6158,1.6158,1.61445,1.61445,113400000.0
2009-01-13 23:51:00,1.61445,1.6153,1.61395,1.61395,78200000.0
2009-01-13 23:52:00,1.61405,1.6141,1.6135,1.614,101000000.0
2009-01-13 23:53:00,1.61395,1.61405,1.6139,1.614,42400000.0
2009-01-13 23:54:00,1.614,1.61455,1.614,1.6141,70200000.0
2009-01-13 23:55:00,1.6141,1.61475,1.61395,1.6147,127400000.0
2009-01-13 23:56:00,1.6147,1.6147,1.6139,1.61435,80000000.0
2009-01-13 23:57:00,1.61435,1.6144,1.6143,1.61435,17600000.0
2009-01-13 23:58:00,1.6143,1.6144,1.614,1.614,61000000.0
2009-01-13 23:59:00,1.614,1.614,1.61315,1.61315,39600000.0
2009-01-14 00:00:00,1.6132,1.6139,1.6132,1.6136,33600000.0
2009-01-14 00:01:00,1.61365,1.614,1.61365,1.61385,16000000.0
2009-01-14 00:02:00,1.6139,1.614,1.61335,1.6134,27200000.0
2009-01-14 00:03:00,1.61345,1.6136,1.613,1.61305,20800000.0
2009-01-14 00:04:00,1.61305,1.61305,1.6123,1.6125,41600000.0
2009-01-14 00:05:00,1.6123,1.61235,1.61175,1.61175,67200000.0
2009-01-14 00:06:00,1.6119,1.6123,1.61175,1.6123,29600000.0
2009-01-14 00:07:00,1.6123,1.6131,1.6118,1.61285,71200000.0
2009-01-14 00:08:00,1.61285,1.61315,1.6125,1.61295,28800000.0
2009-01-14 00:09:00,1.61295,1.6134,1.61255,1.61325,38400000.0
2009-01-14 00:10:00,1.61315,1.61345,1.61165,1.6117,35200000.0
2009-01-14 00:11:00,1.6125,1.61265,1.6117,1.6121,30800000.0
2009-01-14 00:12:00,1.6121,1.6121,1.6121,1.6121,8000000.0
2009-01-14 00:13:00,1.61195,1.6121,1.6116,1.61185,17600000.0
2009-01-14 00:14:00,1.61185,1.6122,1.61185,1.61215,24000000.0
2009-01-14 00:15:00,1.6122,1.61225,1.612,1.61225,30400000.0
2009-01-14 00:16:00,1.6123,1.6123,1.61215,1.61215,12000000.0
2009-01-14 00:17:00,1.61215,1.6123,1.61145,1.61185,51200000.0
2009-01-14 00:18:00,1.6118,1.61185,1.6118,1.61185,6000000.0
2009-01-14 00:19:00,1.612,1.61265,1.61195,1.61265,44800000.0
2009-01-14 00:20:00,1.6127,1.61275,1.61195,1.61235,61600000.0
2009-01-14 00:21:00,1.612,1.61225,1.6117,1.61225,34000000.0
2009-01-14 00:22:00,1.61225,1.61235,1.61225,1.61235,24000000.0
2009-01-14 00:23:00,1.61235,1.6124,1.61235,1.6124,10000000.0
2009-01-14 00:24:00,1.61255,1.61255,1.61245,1.6125,10000000.0
2009-01-14 00:25:00,1.6125,1.61265,1.6123,1.61255,20000000.0
2009-01-14 00:26:00,1.6125,1.6125,1.6125,1.6125,4000000.0
2009-01-14 00:27:00,1.6125,1.6125,1.61205,1.61225,25600000.0
2009-01-14 00:28:00,1.61215,1.61215,1.6119,1.6119,34000000.0
2009-01-14 00:29:00,1.61155,1.6119,1.61155,1.6119,28000000.0
2009-01-14 00:30:00,1.6119,1.61195,1.6115,1.61185,113200000.0
2009-01-14 00:31:00,1.61175,1.61195,1.61165,1.6118,24000000.0
2009-01-14 00:32:00,1.61185,1.61195,1.6115,1.6116,40000000.0
2009-01-14 00:33:00,1.6116,1.6118,1.6116,1.6118,26000000.0
2009-01-14 00:34:00,1.6119,1.6121,1.6119,1.6121,16000000.0
2009-01-14 00:35:00,1.61205,1.61205,1.6116,1.6116,19200000.0
2009-01-14 00:36:00,1.6116,1.6117,1.61145,1.6115,61600000.0
2009-01-14 00:37:00,1.61155,1.61155,1.61015,1.61025,79600000.0
2009-01-14 00:38:00,1.6103,1.61115,1.61025,1.61095,90800000.0
2009-01-14 00:39:00,1.611,1.6113,1.611,1.6113,39200000.0
2009-01-14 00:40:00,1.6113,1.6113,1.6113,1.6113,54400000.0
2009-01-14 00:41:00,1.6112,1.6114,1.6112,1.6114,17600000.0
2009-01-14 00:42:00,1.6114,1.6123,1.61125,1.6119,66000000.0
2009-01-14 00:43:00,1.61195,1.61225,1.61195,1.612,36000000.0
2009-01-14 00:44:00,1.6164,1.6165,1.6163,1.6164,17200000.0
2009-01-14 00:45:00,1.6163,1.6167,1.6162,1.6166,17200000.0
2009-01-14 00:46:00,1.61165,1.6132,1.61165,1.61165,17200000.0
2009-01-14 00:47:00,1.61175,1.6119,1.6117,1.61185,36000000.0
2009-01-14 00:48:00,1.6167,1.6167,1.6164,1.6167,2000000.0
2009-01-14 00:49:00,1.6117,1.6117,1.6117,1.6117,2000000.0
2009-01-14 00:50:00,1.61165,1.61185,1.61165,1.61185,12000000.0
2009-01-14 00:51:00,1.6119,1.612,1.61175,1.61195,13600000.0
2009-01-14 00:52:00,1.612,1.612,1.61185,1.61195,16000000.0
2009-01-14 00:53:00,1.61195,1.61205,1.61175,1.61185,27200000.0
2009-01-14 00:54:00,1.61175,1.61315,1.61175,1.61315,43200000.0
2009-01-14 00:55:00,1.6132,1.61325,1.61225,1.61235,56800000.0
2009-01-14 00:56:00,1.6126,1.6128,1.6126,1.6128,6000000.0
2009-01-14 00:57:00,1.6128,1.6128,1.6128,1.6128,2000000.0
2009-01-14 00:58:00,1.61285,1.61285,1.61285,1.61285,2000000.0
2009-01-14 00:59:00,1.6128,1.6129,1.61225,1.6128,82200000.0
2009-01-14 01:00:00,1.6128,1.6128,1.6126,1.6126,7600000.0
2009-01-14 01:01:00,1.61255,1.61255,1.6119,1.6119,14000000.0
2009-01-14 01:02:00,1.6118,1.612,1.6118,1.6119,15200000.0
2009-01-14 01:03:00,1.6119,1.61195,1.6119,1.6119,16000000.0
2009-01-14 01:04:00,1.612,1.612,1.612,1.612,9600000.0
2009-01-14 01:05:00,1.612,1.612,1.612,1.612,3200000.0
2009-01-14 01:06:00,1.612,1.612,1.612,1.612,1600000.0
2009-01-14 01:07:00,1.612,1.612,1.612,1.612,9600000.0
2009-01-14 01:08:00,1.612,1.612,1.611,1.611,45800000.0
2009-01-14 01:09:00,1.612,1.612,1.612,1.612,16000000.0
2009-01-14 01:10:00,1.612,1.612,1.612,1.612,35200000.0
2009-01-14 01:11:00,1.612,1.612,1.612,1.612,25600000.0
2009-01-14 01:12:00,1.612,1.612,1.612,1.612,22400000.0
2009-01-14 01:13:00,1.612,1.612,1.6104,1.612,65000000.0
2009-01-14 01:14:00,1.6109,1.612,1.61075,1.612,10800000.0
2009-01-14 01:15:00,1.61085,1.612,1.61065,1.612,48000000.0
2009-01-14 01:16:00,1.612,1.612,1.61075,1.612,45200000.0
2009-01-14 01:17:00,1.612,1.612,1.61075,1.612,59600000.0
2009-01-14 01:18:00,1.6163,1.6165,1.6161,1.6165,6400000.0
2009-01-14 01:19:00,1.612,1.612,1.612,1.612,6400000.0
2009-01-14 01:20:00,1.612,1.612,1.612,1.612,6400000.0
2009-01-14 01:21:00,1.612,1.612,1.612,1.612,6400000.0
2009-01-14 01:22:00,1.612,1.612,1.612,1.612,9600000.0
2009-01-14 01:23:00,1.612,1.612,1.612,1.612,9600000.0
2009-01-14 01:24:00,1.612,1.6126,1.6119,1.6126,54400000.0
2009-01-14 01:25:00,1.6127,1.61325,1.61265,1.61315,26200000.0
2009-01-14 01:26:00,1.6132,1.61365,1.6125,1.6125,122400000.0
2009-01-14 01:27:00,1.6125,1.6155,1.61195,1.615,91200000.0
2009-01-14 01:28:00,1.61505,1.61505,1.6136,1.61395,45600000.0
2009-01-14 01:29:00,1.6142,1.615,1.6138,1.61485,64000000.0
2009-01-14 01:30:00,1.61485,1.61515,1.6142,1.615,65600000.0
2009-01-14 01:31:00,1.615,1.61505,1.61415,1.61475,58400000.0
2009-01-14 01:32:00,1.6148,1.61625,1.6141,1.61525,121200000.0
2009-01-14 01:33:00,1.61525,1.6157,1.61515,1.61565,46000000.0
2009-01-14 01:34:00,1.6154,1.61605,1.61515,1.6159,44000000.0
2009-01-14 01:35:00,1.6159,1.6163,1.6158,1.6161,60400000.0
2009-01-14 01:36:00,1.61615,1.6162,1.6155,1.61595,101600000.0
2009-01-14 01:37:00,1.61555,1.616,1.61555,1.616,29600000.0
2009-01-14 01:38:00,1.616,1.6162,1.6155,1.6162,40800000.0
2009-01-14 01:39:00,1.6159,1.6163,1.61555,1.61595,78200000.0
2009-01-14 01:40:00,1.6159,1.6162,1.6154,1.61565,68400000.0
2009-01-14 01:41:00,1.6157,1.61615,1.61485,1.61565,133400000.0
2009-01-14 01:42:00,1.61565,1.61625,1.61555,1.61605,108200000.0
2009-01-14 01:43:00,1.61615,1.6165,1.61615,1.6164,43200000.0
2009-01-14 01:44:00,1.6165,1.6166,1.61645,1.61645,24400000.0
2009-01-14 01:45:00,1.6166,1.6168,1.61625,1.61675,22400000.0
2009-01-14 01:46:00,1.61685,1.617,1.6162,1.6165,62800000.0
2009-01-14 01:47:00,1.6165,1.61685,1.6162,1.61675,58800000.0
2009-01-14 01:48:00,1.61675,1.61675,1.6164,1.6167,56000000.0
2009-01-14 01:49:00,1.6167,1.6167,1.6166,1.6166,7200000.0
2009-01-14 01:50:00,1.61655,1.61715,1.61655,1.61715,62000000.0
2009-01-14 01:51:00,1.61715,1.61715,1.6167,1.61695,15200000.0
2009-01-14 01:52:00,1.6168,1.6168,1.6162,1.6162,15200000.0
2009-01-14 01:53:00,1.6161,1.6162,1.61575,1.61595,63200000.0
2009-01-14 01:54:00,1.61605,1.61615,1.61605,1.61615,17600000.0
2009-01-14 01:55:00,1.6156,1.6169,1.6156,1.6165,52400000.0
2009-01-14 01:56:00,1.61645,1.61695,1.6162,1.61645,118000000.0
2009-01-14 01:57:00,1.6165,1.6168,1.6159,1.61645,70400000.0
2009-01-14 01:58:00,1.61615,1.61685,1.613,1.6146,121200000.0
2009-01-14 01:59:00,1.61455,1.61525,1.61435,1.61515,90000000.0
2009-01-14 02:00:00,1.6152,1.6159,1.61435,1.6144,114600000.0
2009-01-14 02:01:00,1.61435,1.6153,1.61425,1.6152,69200000.0
2009-01-14 02:02:00,1.61525,1.61665,1.61525,1.6153,66400000.0
2009-01-14 02:03:00,1.6151,1.61615,1.6149,1.6149,29200000.0
2009-01-14 02:04:00,1.61485,1.615,1.6144,1.6149,19600000.0
2009-01-14 02:05:00,1.6149,1.6157,1.6149,1.6156,73600000.0
2009-01-14 02:06:00,1.61565,1.6162,1.6154,1.6162,49600000.0
2009-01-14 02:07:00,1.6161,1.6163,1.6158,1.6162,60000000.0
2009-01-14 02:08:00,1.61635,1.61635,1.61615,1.61615,8000000.0
2009-01-14 02:09:00,1.6161,1.61615,1.61595,1.61595,14000000.0
2009-01-14 02:10:00,1.6161,1.6162,1.61565,1.61615,81600000.0
2009-01-14 02:11:00,1.6162,1.6165,1.61535,1.6159,79600000.0
2009-01-14 02:12:00,1.6159,1.6163,1.6156,1.6163,45200000.0
2009-01-14 02:13:00,1.6163,1.6163,1.6156,1.61605,78400000.0
2009-01-14 02:14:00,1.61615,1.61645,1.61595,1.61625,39600000.0
2009-01-14 02:15:00,1.6163,1.61665,1.6163,1.61665,9600000.0
2009-01-14 02:16:00,1.6167,1.6171,1.61635,1.61685,87600000.0
2009-01-14 02:17:00,1.6169,1.6171,1.61615,1.61675,197400000.0
2009-01-14 02:18:00,1.6167,1.61685,1.6162,1.61685,48800000.0
2009-01-14 02:19:00,1.6172,1.61725,1.6164,1.6171,110400000.0
2009-01-14 02:20:00,1.6171,1.6173,1.61675,1.61695,93400000.0
2009-01-14 02:21:00,1.61705,1.6172,1.61665,1.6169,228640000.0
2009-01-14 02:22:00,1.61695,1.61695,1.6163,1.61635,97000000.0
2009-01-14 02:23:00,1.61645,1.6166,1.6161,1.61645,52000000.0
2009-01-14 02:24:00,1.61645,1.61645,1.6158,1.61585,144800000.0
2009-01-14 02:25:00,1.61585,1.61625,1.6157,1.61615,117200000.0
2009-01-14 02:26:00,1.6163,1.61655,1.61605,1.61645,146200000.0
2009-01-14 02:27:00,1.6166,1.61705,1.6165,1.6165,40400000.0
2009-01-14 02:28:00,1.61655,1.6167,1.6165,1.61655,63600000.0
2009-01-14 02:29:00,1.6166,1.6167,1.61655,1.61655,31600000.0
2009-01-14 02:30:00,1.61655,1.617,1.61655,1.61655,55000000.0
2009-01-14 02:31:00,1.61655,1.61675,1.61565,1.61565,97400000.0
2009-01-14 02:32:00,1.61565,1.6158,1.6156,1.6158,45400000.0
2009-01-14 02:33:00,1.61585,1.61595,1.6157,1.6158,55600000.0
2009-01-14 02:34:00,1.6158,1.61645,1.6157,1.61645,39800000.0
2009-01-14 02:35:00,1.6165,1.6165,1.61555,1.61575,71800000.0
2009-01-14 02:36:00,1.6158,1.6161,1.6158,1.61605,41000000.0
2009-01-14 02:37:00,1.61595,1.61595,1.61555,1.6157,20000000.0
2009-01-14 02:38:00,1.61565,1.6157,1.61565,1.6157,4000000.0
2009-01-14 02:39:00,1.6124,1.6124,1.6122,1.6124,22000000.0
2009-01-14 02:40:00,1.6157,1.61575,1.6156,1.6156,22000000.0
2009-01-14 02:41:00,1.61565,1.61565,1.61515,1.6152,50400000.0
2009-01-14 02:42:00,1.6152,1.6152,1.61475,1.6151,83600000.0
2009-01-14 02:43:00,1.61505,1.6155,1.61485,1.6149,101200000.0
2009-01-14 02:44:00,1.61495,1.6157,1.6149,1.61565,126000000.0
2009-01-14 02:45:00,1.61555,1.61565,1.61515,1.61545,77600000.0
2009-01-14 02:46:00,1.6156,1.61595,1.6156,1.6159,54000000.0
2009-01-14 02:47:00,1.61585,1.61615,1.61565,1.61575,50000000.0
2009-01-14 02:48:00,1.6157,1.61585,1.61555,1.6158,38000000.0
2009-01-14 02:49:00,1.6157,1.6162,1.6157,1.6161,41200000.0
2009-01-14 02:50:00,1.6162,1.61675,1.6162,1.61665,54400000.0
2009-01-14 02:51:00,1.6168,1.617,1.6166,1.6166,47600000.0
2009-01-14 02:52:00,1.6166,1.61675,1.6166,1.61665,19600000.0
2009-01-14 02:53:00,1.6166,1.6166,1.61575,1.6161,78800000.0
2009-01-14 02:54:00,1.61605,1.6164,1.6159,1.61615,75200000.0
2009-01-14 02:55:00,1.6162,1.6165,1.61615,1.61625,74000000.0
2009-01-14 02:56:00,1.6162,1.61625,1.6157,1.61615,27600000.0
2009-01-14 02:57:00,1.6162,1.6162,1.61485,1.61555,75200000.0
2009-01-14 02:58:00,1.61555,1.61585,1.61545,1.61575,70400000.0
2009-01-14 02:59:00,1.6158,1.61615,1.6154,1.61575,68000000.0
2009-01-14 03:00:00,1.6157,1.6161,1.6157,1.616,32400000.0
2009-01-14 03:01:00,1.6161,1.61615,1.61565,1.61565,21200000.0
2009-01-14 03:02:00,1.61555,1.6167,1.6155,1.6166,81800000.0
2009-01-14 03:03:00,1.61665,1.61735,1.61635,1.6166,113100000.0
2009-01-14 03:04:00,1.6165,1.6171,1.6162,1.617,170600000.0
2009-01-14 03:05:00,1.61705,1.6174,1.61565,1.61575,183500000.0
2009-01-14 03:06:00,1.61575,1.61585,1.61525,1.6155,70800000.0
2009-01-14 03:07:00,1.6155,1.6157,1.61335,1.6136,243800000.0
2009-01-14 03:08:00,1.61355,1.61375,1.6119,1.6128,317800000.0
2009-01-14 03:09:00,1.61265,1.61365,1.6114,1.6117,144600000.0
2009-01-14 03:10:00,1.61165,1.6131,1.61165,1.61265,151800000.0
2009-01-14 03:11:00,1.61265,1.6127,1.61205,1.61225,102000000.0
2009-01-14 03:12:00,1.61225,1.613,1.61215,1.61255,113600000.0
2009-01-14 03:13:00,1.61285,1.613,1.6124,1.6126,55400000.0
2009-01-14 03:14:00,1.61275,1.613,1.61235,1.613,60400000.0
2009-01-14 03:15:00,1.61295,1.61355,1.6124,1.61355,79200000.0
2009-01-14 03:16:00,1.61345,1.6138,1.61285,1.6132,151400000.0
2009-01-14 03:17:00,1.61315,1.61325,1.6121,1.61225,134200000.0
2009-01-14 03:18:00,1.6122,1.6126,1.6119,1.6126,86800000.0
2009-01-14 03:19:00,1.6126,1.61305,1.61195,1.61205,104800000.0
2009-01-14 03:20:00,1.61205,1.613,1.6115,1.61295,68000000.0
2009-01-14 03:21:00,1.613,1.6131,1.6123,1.61235,63600000.0
2009-01-14 03:22:00,1.61235,1.61265,1.61235,1.61265,30000000.0
2009-01-14 03:23:00,1.6126,1.61355,1.6126,1.6129,120200000.0
2009-01-14 03:24:00,1.6129,1.6131,1.61105,1.6124,193200000.0
2009-01-14 03:25:00,1.6123,1.61245,1.6112,1.61215,205600000.0
2009-01-14 03:26:00,1.6122,1.61295,1.611,1.611,138200000.0
2009-01-14 03:27:00,1.61065,1.6114,1.6101,1.6114,102200000.0
2009-01-14 03:28:00,1.61135,1.612,1.61135,1.61195,111600000.0
2009-01-14 03:29:00,1.61195,1.6128,1.6118,1.61215,98400000.0
2009-01-14 03:30:00,1.6123,1.6124,1.61115,1.61125,140000000.0
2009-01-14 03:31:00,1.61095,1.6119,1.6108,1.6119,170200000.0
2009-01-14 03:32:00,1.6119,1.6119,1.6119,1.6119,112000000.0
2009-01-14 03:33:00,1.6119,1.6119,1.6119,1.6119,51200000.0
2009-01-14 03:34:00,1.6119,1.6119,1.6119,1.6119,99200000.0
2009-01-14 03:35:00,1.6119,1.6119,1.6119,1.6119,108800000.0
2009-01-14 03:36:00,1.6119,1.61205,1.61185,1.6119,70000000.0
2009-01-14 03:37:00,1.61185,1.61215,1.61185,1.612,36000000.0
2009-01-14 03:38:00,1.61185,1.6125,1.6118,1.61245,92800000.0
2009-01-14 03:39:00,1.6125,1.6125,1.61225,1.6124,70000000.0
2009-01-14 03:40:00,1.61225,1.61245,1.6118,1.61215,121200000.0
2009-01-14 03:41:00,1.6121,1.61295,1.612,1.61295,67600000.0
2009-01-14 03:42:00,1.6129,1.61465,1.6124,1.614,144000000.0
2009-01-14 03:43:00,1.61405,1.61405,1.6133,1.6136,30000000.0
2009-01-14 03:44:00,1.6136,1.61425,1.61225,1.6125,111200000.0
2009-01-14 03:45:00,1.6125,1.61425,1.61235,1.6139,83200000.0
2009-01-14 03:46:00,1.61385,1.6142,1.6138,1.6138,50600000.0
2009-01-14 03:47:00,1.61375,1.6138,1.61195,1.61195,56000000.0
2009-01-14 03:48:00,1.6119,1.61275,1.6118,1.61275,174400000.0
2009-01-14 03:49:00,1.6127,1.61395,1.6127,1.6136,111600000.0
2009-01-14 03:50:00,1.61375,1.61415,1.61365,1.61415,41800000.0
2009-01-14 03:51:00,1.6142,1.6142,1.61385,1.6141,71200000.0
2009-01-14 03:52:00,1.6141,1.6145,1.6141,1.6142,78800000.0
2009-01-14 03:53:00,1.61415,1.6143,1.61405,1.6143,49200000.0
2009-01-14 03:54:00,1.61445,1.61485,1.6141,1.61475,105600000.0
2009-01-14 03:55:00,1.6148,1.6149,1.61385,1.6143,73800000.0
2009-01-14 03:56:00,1.6143,1.6143,1.61375,1.61415,78800000.0
2009-01-14 03:57:00,1.6143,1.6143,1.61345,1.61345,25200000.0
2009-01-14 03:58:00,1.6135,1.61425,1.6134,1.61415,40000000.0
2009-01-14 03:59:00,1.6142,1.6142,1.61235,1.6127,113000000.0
2009-01-14 04:00:00,1.6128,1.61415,1.6128,1.6135,87800000.0
2009-01-14 04:01:00,1.61355,1.61355,1.61265,1.6128,50000000.0
2009-01-14 04:02:00,1.6127,1.6137,1.6121,1.6137,77800000.0
2009-01-14 04:03:00,1.6137,1.6137,1.61175,1.6119,110400000.0
2009-01-14 04:04:00,1.6118,1.6134,1.61175,1.6132,68800000.0
2009-01-14 04:05:00,1.61305,1.6134,1.61305,1.61335,66400000.0
2009-01-14 04:06:00,1.61345,1.61355,1.61335,1.61355,22000000.0
2009-01-14 04:07:00,1.6135,1.6135,1.6124,1.6128,38000000.0
2009-01-14 04:08:00,1.6128,1.6128,1.6124,1.61245,56000000.0
2009-01-14 04:09:00,1.6124,1.61265,1.612,1.61265,26200000.0
2009-01-14 04:10:00,1.61265,1.61265,1.6124,1.61245,36000000.0
2009-01-14 04:11:00,1.6124,1.6124,1.61195,1.61205,60800000.0
2009-01-14 04:12:00,1.61205,1.61225,1.6119,1.6122,66000000.0
2009-01-14 04:13:00,1.61225,1.6127,1.61215,1.6122,34400000.0
2009-01-14 04:14:00,1.61215,1.61215,1.6119,1.61195,64000000.0
2009-01-14 04:15:00,1.612,1.612,1.6119,1.61195,24400000.0
2009-01-14 04:16:00,1.6119,1.6119,1.6119,1.6119,5200000.0
2009-01-14 04:17:00,1.612,1.61215,1.612,1.6121,33600000.0
2009-01-14 04:18:00,1.61215,1.6123,1.6121,1.6121,25600000.0
2009-01-14 04:19:00,1.61205,1.61205,1.61205,1.61205,2000000.0
2009-01-14 04:20:00,1.6118,1.6118,1.6115,1.6117,24800000.0
2009-01-14 04:21:00,1.612,1.6124,1.612,1.6124,24800000.0
2009-01-14 04:22:00,1.6124,1.61265,1.61235,1.61235,22000000.0
2009-01-14 04:23:00,1.61235,1.61265,1.6121,1.6121,78800000.0
2009-01-14 04:24:00,1.6123,1.6126,1.612,1.6126,94400000.0
2009-01-14 04:25:00,1.6126,1.61325,1.6126,1.61275,64200000.0
2009-01-14 04:26:00,1.6128,1.6131,1.61255,1.6126,35200000.0
2009-01-14 04:27:00,1.6127,1.6127,1.61265,1.6127,20000000.0
2009-01-14 04:28:00,1.61265,1.61295,1.612,1.61205,92000000.0
2009-01-14 04:29:00,1.61215,1.61225,1.61155,1.61155,23600000.0
2009-01-14 04:30:00,1.6116,1.612,1.61125,1.612,23200000.0
2009-01-14 04:31:00,1.61195,1.6122,1.61195,1.61215,33600000.0
2009-01-14 04:32:00,1.61195,1.612,1.61195,1.612,62400000.0
2009-01-14 04:33:00,1.612,1.612,1.6119,1.6119,26000000.0
2009-01-14 04:34:00,1.612,1.61215,1.6119,1.6121,38400000.0
2009-01-14 04:35:00,1.6121,1.61225,1.61205,1.6121,15600000.0
2009-01-14 04:36:00,1.61205,1.6121,1.61205,1.6121,6000000.0
2009-01-14 04:37:00,1.6121,1.6127,1.61195,1.61195,41400000.0
2009-01-14 04:38:00,1.6128,1.6136,1.61275,1.6136,30800000.0
2009-01-14 04:39:00,1.61335,1.6136,1.6119,1.612,44800000.0
2009-01-14 04:40:00,1.612,1.612,1.612,1.612,19200000.0
2009-01-14 04:41:00,1.612,1.61205,1.6119,1.612,19600000.0
2009-01-14 04:42:00,1.61205,1.6123,1.612,1.612,37600000.0
2009-01-14 04:43:00,1.612,1.6121,1.612,1.612,24000000.0
2009-01-14 04:44:00,1.612,1.6121,1.61105,1.6121,16000000.0
2009-01-14 04:45:00,1.6121,1.6121,1.6121,1.6121,6400000.0
2009-01-14 04:46:00,1.6121,1.6124,1.6121,1.6124,14800000.0
2009-01-14 04:47:00,1.61265,1.61295,1.612,1.61295,32400000.0
2009-01-14 04:48:00,1.6124,1.6124,1.6121,1.6121,12800000.0
2009-01-14 04:49:00,1.6123,1.6128,1.6123,1.6128,38400000.0
2009-01-14 04:50:00,1.61285,1.6139,1.6126,1.61365,100400000.0
2009-01-14 04:51:00,1.61375,1.6138,1.61275,1.61285,43000000.0
2009-01-14 04:52:00,1.61285,1.61285,1.61275,1.61285,14800000.0
2009-01-14 04:53:00,1.61275,1.61285,1.61275,1.61275,17400000.0
2009-01-14 04:54:00,1.61275,1.61285,1.6126,1.61285,33600000.0
2009-01-14 04:55:00,1.61275,1.61285,1.6122,1.6122,48200000.0
2009-01-14 04:56:00,1.6122,1.6122,1.6122,1.6122,54400000.0
2009-01-14 04:57:00,1.6122,1.6132,1.6121,1.6128,177600000.0
2009-01-14 04:58:00,1.6128,1.61355,1.61265,1.6135,117400000.0
2009-01-14 04:59:00,1.6135,1.614,1.61315,1.6138,134800000.0
2009-01-14 05:00:00,1.61355,1.6144,1.61325,1.6144,137600000.0
2009-01-14 05:01:00,1.6143,1.6143,1.6121,1.6122,190600000.0
2009-01-14 05:02:00,1.61245,1.61245,1.6121,1.6122,90000000.0
2009-01-14 05:03:00,1.6122,1.61315,1.6121,1.6122,128400000.0
2009-01-14 05:04:00,1.6121,1.6126,1.6121,1.6122,116200000.0
2009-01-14 05:05:00,1.6122,1.6122,1.6122,1.6122,64000000.0
2009-01-14 05:06:00,1.6122,1.6122,1.6122,1.6122,38400000.0
2009-01-14 05:07:00,1.6122,1.6122,1.6122,1.6122,54400000.0
2009-01-14 05:08:00,1.6122,1.6124,1.6121,1.6123,101200000.0
2009-01-14 05:09:00,1.6122,1.6123,1.6121,1.6122,133600000.0
2009-01-14 05:10:00,1.6122,1.6129,1.6121,1.6128,67200000.0
2009-01-14 05:11:00,1.61285,1.61385,1.61265,1.61265,79800000.0
2009-01-14 05:12:00,1.61265,1.6136,1.61265,1.61295,125800000.0
2009-01-14 05:13:00,1.61305,1.61305,1.61245,1.61265,41000000.0
2009-01-14 05:14:00,1.6126,1.6127,1.61255,1.6126,18000000.0
2009-01-14 05:15:00,1.61285,1.61305,1.6127,1.61285,41600000.0
2009-01-14 05:16:00,1.6129,1.61335,1.61285,1.6132,30000000.0
2009-01-14 05:17:00,1.6132,1.6133,1.6122,1.6122,86400000.0
2009-01-14 05:18:00,1.6122,1.61245,1.61165,1.6123,80400000.0
2009-01-14 05:19:00,1.6122,1.6123,1.6122,1.6123,128000000.0
2009-01-14 05:20:00,1.6123,1.6123,1.6123,1.6123,124800000.0
2009-01-14 05:21:00,1.6123,1.6123,1.6123,1.6123,73600000.0
2009-01-14 05:22:00,1.6123,1.6123,1.6123,1.6123,16000000.0
2009-01-14 05:23:00,1.6123,1.6123,1.6123,1.6123,121600000.0
2009-01-14 05:24:00,1.6123,1.6123,1.61075,1.61075,49000000.0
2009-01-14 05:25:00,1.6107,1.61265,1.6107,1.61225,188600000.0
2009-01-14 05:26:00,1.61225,1.6126,1.6122,1.6125,64000000.0
2009-01-14 05:27:00,1.6125,1.6144,1.6124,1.61315,77600000.0
2009-01-14 05:28:00,1.6131,1.6142,1.61295,1.61305,76200000.0
2009-01-14 05:29:00,1.61295,1.61425,1.61295,1.61365,66200000.0
2009-01-14 05:30:00,1.61365,1.61405,1.61365,1.6138,60000000.0
2009-01-14 05:31:00,1.6138,1.6148,1.6129,1.61295,65600000.0
2009-01-14 05:32:00,1.61285,1.61385,1.6128,1.61305,58000000.0
2009-01-14 05:33:00,1.6129,1.6141,1.6129,1.61405,83000000.0
2009-01-14 05:34:00,1.6141,1.6144,1.61365,1.6141,96000000.0
2009-01-14 05:35:00,1.6139,1.6141,1.6139,1.614,46000000.0
2009-01-14 05:36:00,1.61405,1.61415,1.6139,1.6141,52000000.0
2009-01-14 05:37:00,1.6135,1.6141,1.6135,1.614,24200000.0
2009-01-14 05:38:00,1.61355,1.614,1.61265,1.614,41000000.0
2009-01-14 05:39:00,1.614,1.614,1.6137,1.6138,40000000.0
2009-01-14 05:40:00,1.6135,1.6138,1.6122,1.61375,219200000.0
2009-01-14 05:41:00,1.61375,1.61435,1.61355,1.61415,117000000.0
2009-01-14 05:42:00,1.614,1.614,1.6134,1.61355,35400000.0
2009-01-14 05:43:00,1.61345,1.61365,1.6133,1.6134,49800000.0
2009-01-14 05:44:00,1.61365,1.614,1.61305,1.61305,32600000.0
2009-01-14 05:45:00,1.61305,1.6133,1.6127,1.6127,42400000.0
2009-01-14 05:46:00,1.6125,1.61275,1.6123,1.6127,58800000.0
2009-01-14 05:47:00,1.6127,1.6128,1.61265,1.61275,46800000.0
2009-01-14 05:48:00,1.61275,1.61375,1.6127,1.61365,38400000.0
2009-01-14 05:49:00,1.6136,1.6136,1.61315,1.61315,35200000.0
2009-01-14 05:50:00,1.61315,1.61315,1.61285,1.61285,47200000.0
2009-01-14 05:51:00,1.61285,1.61315,1.6123,1.6123,50600000.0
2009-01-14 05:52:00,1.6123,1.6123,1.6116,1.612,64800000.0
2009-01-14 05:53:00,1.6121,1.6123,1.61195,1.61195,41200000.0
2009-01-14 05:54:00,1.6119,1.6124,1.61165,1.6124,70800000.0
2009-01-14 05:55:00,1.6121,1.61215,1.6119,1.612,24000000.0
2009-01-14 05:56:00,1.6119,1.613,1.6119,1.61275,34600000.0
2009-01-14 05:57:00,1.61275,1.6129,1.6126,1.61265,48000000.0
2009-01-14 05:58:00,1.61265,1.61265,1.6124,1.6125,40400000.0
2009-01-14 05:59:00,1.61255,1.61295,1.6124,1.61295,57600000.0
2009-01-14 06:00:00,1.61305,1.61325,1.61305,1.61315,30400000.0
2009-01-14 06:01:00,1.6133,1.6137,1.6129,1.613,119600000.0
2009-01-14 06:02:00,1.61305,1.61355,1.61295,1.6135,80400000.0
2009-01-14 06:03:00,1.61345,1.6135,1.6132,1.6132,22000000.0
2009-01-14 06:04:00,1.61325,1.6136,1.613,1.6136,40600000.0
2009-01-14 06:05:00,1.6136,1.6141,1.61275,1.61275,103600000.0
2009-01-14 06:06:00,1.6129,1.613,1.6124,1.6124,64000000.0
2009-01-14 06:07:00,1.6124,1.6133,1.6124,1.61305,80000000.0
2009-01-14 06:08:00,1.61305,1.6132,1.6126,1.6126,44800000.0
2009-01-14 06:09:00,1.6127,1.6134,1.6124,1.6134,114000000.0
2009-01-14 06:10:00,1.61345,1.6136,1.613,1.61315,77600000.0
2009-01-14 06:11:00,1.61315,1.61315,1.6128,1.61295,56000000.0
2009-01-14 06:12:00,1.613,1.61305,1.61295,1.61305,17600000.0
2009-01-14 06:13:00,1.61305,1.61305,1.61265,1.6127,14400000.0
2009-01-14 06:14:00,1.61275,1.61305,1.61255,1.61305,38400000.0
2009-01-14 06:15:00,1.61305,1.61325,1.613,1.6132,24800000.0
2009-01-14 06:16:00,1.61325,1.61335,1.6129,1.61305,71600000.0
2009-01-14 06:17:00,1.6131,1.6131,1.6126,1.6128,98800000.0
2009-01-14 06:18:00,1.6127,1.61375,1.61265,1.6128,89000000.0
2009-01-14 06:19:00,1.6129,1.61385,1.6129,1.6134,91200000.0
2009-01-14 06:20:00,1.6134,1.61345,1.61335,1.61345,16000000.0
2009-01-14 06:21:00,1.61345,1.6138,1.61345,1.6138,28000000.0
2009-01-14 06:22:00,1.61385,1.61395,1.6137,1.6139,68000000.0
2009-01-14 06:23:00,1.6139,1.6139,1.61335,1.61345,109200000.0
2009-01-14 06:24:00,1.61345,1.6138,1.61335,1.6136,46800000.0
2009-01-14 06:25:00,1.61365,1.61395,1.6136,1.6138,25800000.0
2009-01-14 06:26:00,1.6138,1.6139,1.61335,1.61345,43400000.0
2009-01-14 06:27:00,1.6135,1.6136,1.61285,1.61295,66200000.0
2009-01-14 06:28:00,1.61295,1.61295,1.61265,1.61265,24000000.0
2009-01-14 06:29:00,1.6127,1.6128,1.61265,1.6128,45200000.0
2009-01-14 06:30:00,1.61275,1.61275,1.6126,1.6127,43600000.0
2009-01-14 06:31:00,1.6127,1.6127,1.6126,1.6127,78000000.0
2009-01-14 06:32:00,1.6127,1.6129,1.6127,1.6127,61800000.0
2009-01-14 06:33:00,1.6127,1.61365,1.6127,1.6136,61800000.0
2009-01-14 06:34:00,1.6137,1.6137,1.6134,1.61345,22000000.0
2009-01-14 06:35:00,1.61345,1.6139,1.6126,1.6127,68000000.0
2009-01-14 06:36:00,1.61265,1.61295,1.6126,1.61285,22400000.0
2009-01-14 06:37:00,1.61295,1.61295,1.6127,1.6127,11200000.0
2009-01-14 06:38:00,1.61265,1.6127,1.6126,1.6127,32000000.0
2009-01-14 06:39:00,1.6127,1.6129,1.6127,1.6127,77000000.0
2009-01-14 06:40:00,1.6126,1.6129,1.6126,1.61285,19600000.0
2009-01-14 06:41:00,1.6129,1.6129,1.61285,1.6129,4800000.0
2009-01-14 06:42:00,1.6128,1.61285,1.61265,1.61265,11200000.0
2009-01-14 06:43:00,1.6127,1.6129,1.6127,1.6128,12800000.0
2009-01-14 06:44:00,1.61285,1.613,1.6127,1.6129,29600000.0
2009-01-14 06:45:00,1.61295,1.61305,1.6128,1.6128,30400000.0
2009-01-14 06:46:00,1.6128,1.613,1.6126,1.6129,34000000.0
2009-01-14 06:47:00,1.6129,1.61305,1.61275,1.6128,26800000.0
2009-01-14 06:48:00,1.61265,1.6127,1.6126,1.6127,78800000.0
2009-01-14 06:49:00,1.6127,1.6127,1.6127,1.6127,35200000.0
2009-01-14 06:50:00,1.6127,1.6127,1.61155,1.6127,78600000.0
2009-01-14 06:51:00,1.6127,1.6127,1.6127,1.6127,60800000.0
2009-01-14 06:52:00,1.6127,1.6127,1.6126,1.6127,40800000.0
2009-01-14 06:53:00,1.6127,1.6127,1.6127,1.6127,35200000.0
2009-01-14 06:54:00,1.6127,1.6127,1.6127,1.6127,118400000.0
2009-01-14 06:55:00,1.6127,1.6127,1.6126,1.6127,53600000.0
2009-01-14 06:56:00,1.6127,1.6127,1.6126,1.6127,61200000.0
2009-01-14 06:57:00,1.6127,1.6127,1.6112,1.6127,106200000.0
2009-01-14 06:58:00,1.6127,1.6127,1.6126,1.6127,88400000.0
2009-01-14 06:59:00,1.6127,1.6137,1.6127,1.61355,78800000.0
2009-01-14 07:00:00,1.61355,1.6137,1.61305,1.6134,60000000.0
2009-01-14 07:01:00,1.6134,1.6137,1.6133,1.61355,105000000.0
2009-01-14 07:02:00,1.6134,1.61365,1.6134,1.6135,46000000.0
2009-01-14 07:03:00,1.61355,1.61365,1.61305,1.6133,52000000.0
2009-01-14 07:04:00,1.6133,1.6138,1.6128,1.61305,85400000.0
2009-01-14 07:05:00,1.61305,1.61305,1.6126,1.61285,88800000.0
2009-01-14 07:06:00,1.61285,1.6132,1.6128,1.61295,42000000.0
2009-01-14 07:07:00,1.6131,1.61375,1.6131,1.61375,36000000.0
2009-01-14 07:08:00,1.61365,1.614,1.61365,1.61395,26000000.0
2009-01-14 07:09:00,1.614,1.6141,1.61375,1.61395,110000000.0
2009-01-14 07:10:00,1.6138,1.61435,1.6137,1.6143,38000000.0
2009-01-14 07:11:00,1.6141,1.61445,1.6129,1.6131,92400000.0
2009-01-14 07:12:00,1.61315,1.61315,1.6127,1.61275,123200000.0
2009-01-14 07:13:00,1.6128,1.61295,1.6127,1.6127,87600000.0
2009-01-14 07:14:00,1.6127,1.61275,1.6126,1.6127,73600000.0
2009-01-14 07:15:00,1.6127,1.61355,1.6127,1.61315,156800000.0
2009-01-14 07:16:00,1.6131,1.6131,1.61265,1.613,88400000.0
2009-01-14 07:17:00,1.6131,1.6133,1.6126,1.6133,83600000.0
2009-01-14 07:18:00,1.6133,1.6133,1.6126,1.6127,62400000.0
2009-01-14 07:19:00,1.6127,1.6127,1.6126,1.6127,39200000.0
2009-01-14 07:20:00,1.6127,1.6129,1.6126,1.6127,128800000.0
2009-01-14 07:21:00,1.6129,1.61315,1.6126,1.6131,93600000.0
2009-01-14 07:22:00,1.6131,1.61355,1.6131,1.61355,79600000.0
2009-01-14 07:23:00,1.6136,1.6136,1.6133,1.61355,53200000.0
2009-01-14 07:24:00,1.61355,1.61355,1.6133,1.61355,29600000.0
2009-01-14 07:25:00,1.61355,1.61365,1.6132,1.61355,54800000.0
2009-01-14 07:26:00,1.6134,1.61345,1.61285,1.6129,62000000.0
2009-01-14 07:27:00,1.61295,1.61315,1.6128,1.61305,59600000.0
2009-01-14 07:28:00,1.61305,1.61345,1.6128,1.6134,41200000.0
2009-01-14 07:29:00,1.6134,1.61365,1.61315,1.61315,45600000.0
2009-01-14 07:30:00,1.61315,1.61335,1.61295,1.61335,60200000.0
2009-01-14 07:31:00,1.61335,1.61335,1.61295,1.61335,32800000.0
2009-01-14 07:32:00,1.61335,1.6135,1.6132,1.6135,44000000.0
2009-01-14 07:33:00,1.6134,1.6136,1.6132,1.61355,44000000.0
2009-01-14 07:34:00,1.61355,1.61405,1.6131,1.61405,70800000.0
2009-01-14 07:35:00,1.614,1.61465,1.61355,1.614,152440000.0
2009-01-14 07:36:00,1.6138,1.61405,1.6129,1.6134,138800000.0
2009-01-14 07:37:00,1.6134,1.6134,1.6131,1.61325,15200000.0
2009-01-14 07:38:00,1.6132,1.6132,1.6126,1.61265,183200000.0
2009-01-14 07:39:00,1.61265,1.613,1.6126,1.6127,112600000.0
2009-01-14 07:40:00,1.61275,1.6132,1.6127,1.61305,47200000.0
2009-01-14 07:41:00,1.61315,1.6132,1.61275,1.61275,46800000.0
2009-01-14 07:42:00,1.61275,1.61275,1.6126,1.6127,36000000.0
2009-01-14 07:43:00,1.6127,1.6127,1.6126,1.6127,100800000.0
2009-01-14 07:44:00,1.6126,1.61335,1.6109,1.6126,213300000.0
2009-01-14 07:45:00,1.6126,1.6126,1.61155,1.6121,76400000.0
2009-01-14 07:46:00,1.6121,1.61235,1.612,1.61205,184000000.0
2009-01-14 07:47:00,1.61205,1.61225,1.612,1.612,171200000.0
2009-01-14 07:48:00,1.6121,1.61235,1.612,1.6123,36400000.0
2009-01-14 07:49:00,1.6122,1.6123,1.6121,1.6122,47800000.0
2009-01-14 07:50:00,1.6124,1.61265,1.6124,1.6126,34000000.0
2009-01-14 07:51:00,1.6126,1.61275,1.6122,1.61245,137600000.0
2009-01-14 07:52:00,1.6125,1.6125,1.61215,1.6124,83000000.0
2009-01-14 07:53:00,1.6123,1.61315,1.6123,1.61295,62000000.0
2009-01-14 07:54:00,1.61295,1.61345,1.6128,1.61345,39200000.0
2009-01-14 07:55:00,1.6134,1.61505,1.613,1.6142,167700000.0
2009-01-14 07:56:00,1.6144,1.61465,1.6129,1.6137,106800000.0
2009-01-14 07:57:00,1.6135,1.61355,1.6129,1.61315,78200000.0
2009-01-14 07:58:00,1.613,1.6135,1.6128,1.61325,104000000.0
2009-01-14 07:59:00,1.61315,1.61375,1.6126,1.6132,89200000.0
2009-01-14 08:00:00,1.61315,1.61385,1.61315,1.61335,94000000.0
2009-01-14 08:01:00,1.6134,1.61355,1.61315,1.61345,47200000.0
2009-01-14 08:02:00,1.61355,1.61445,1.61355,1.61425,131000000.0
2009-01-14 08:03:00,1.6143,1.6144,1.61285,1.6129,141000000.0
2009-01-14 08:04:00,1.61295,1.61295,1.61135,1.61265,172200000.0
2009-01-14 08:05:00,1.6127,1.61405,1.61265,1.6139,147200000.0
2009-01-14 08:06:00,1.6143,1.6147,1.61225,1.6137,140600000.0
2009-01-14 08:07:00,1.6136,1.61455,1.61345,1.61435,107000000.0
2009-01-14 08:08:00,1.61445,1.61475,1.61325,1.6135,217100000.0
2009-01-14 08:09:00,1.6135,1.6136,1.6132,1.6132,161400000.0
2009-01-14 08:10:00,1.61315,1.61355,1.61295,1.61355,195200000.0
2009-01-14 08:11:00,1.6138,1.61405,1.6129,1.6132,162200000.0
2009-01-14 08:12:00,1.61335,1.61335,1.612,1.6121,206800000.0
2009-01-14 08:13:00,1.6121,1.6121,1.612,1.6121,142800000.0
2009-01-14 08:14:00,1.6123,1.61245,1.612,1.6121,148400000.0
2009-01-14 08:15:00,1.6121,1.6121,1.61085,1.6121,195600000.0
2009-01-14 08:16:00,1.6121,1.6121,1.61065,1.6121,144000000.0
2009-01-14 08:17:00,1.6121,1.6121,1.6109,1.6121,215600000.0
2009-01-14 08:18:00,1.6121,1.6121,1.6121,1.6121,60800000.0
2009-01-14 08:19:00,1.6121,1.61235,1.612,1.61205,123200000.0
2009-01-14 08:20:00,1.612,1.6131,1.612,1.61235,111600000.0
2009-01-14 08:21:00,1.61245,1.6126,1.61225,1.6126,84000000.0
2009-01-14 08:22:00,1.61245,1.6127,1.612,1.612,83200000.0
2009-01-14 08:23:00,1.612,1.61315,1.612,1.613,78400000.0
2009-01-14 08:24:00,1.6131,1.61435,1.613,1.6138,230400000.0
2009-01-14 08:25:00,1.6138,1.61465,1.6138,1.61415,385700000.0
2009-01-14 08:26:00,1.61415,1.61425,1.6131,1.6132,296800000.0
2009-01-14 08:27:00,1.6132,1.6132,1.6123,1.61245,207000000.0
2009-01-14 08:28:00,1.6124,1.61405,1.6122,1.61355,351000000.0
2009-01-14 08:29:00,1.61365,1.6142,1.6135,1.6135,161600000.0
2009-01-14 08:30:00,1.61345,1.61365,1.61315,1.61325,125600000.0
2009-01-14 08:31:00,1.6133,1.6136,1.6133,1.6136,58400000.0
2009-01-14 08:32:00,1.6136,1.6136,1.6134,1.61345,27200000.0
2009-01-14 08:33:00,1.61345,1.61395,1.61345,1.61375,29600000.0
2009-01-14 08:34:00,1.61375,1.6141,1.6136,1.61385,66400000.0
2009-01-14 08:35:00,1.61375,1.61395,1.6135,1.6135,129600000.0
2009-01-14 08:36:00,1.6136,1.6136,1.61295,1.6132,78800000.0
2009-01-14 08:37:00,1.61315,1.61335,1.61265,1.61305,133200000.0
2009-01-14 08:38:00,1.6132,1.61365,1.613,1.61365,43200000.0
2009-01-14 08:39:00,1.61375,1.6139,1.61345,1.61365,36000000.0
2009-01-14 08:40:00,1.61355,1.61355,1.6121,1.6129,167000000.0
2009-01-14 08:41:00,1.61295,1.61335,1.6128,1.6128,75600000.0
2009-01-14 08:42:00,1.6127,1.61465,1.61265,1.6143,77400000.0
2009-01-14 08:43:00,1.61425,1.61435,1.61325,1.6135,55600000.0
2009-01-14 08:44:00,1.61345,1.6135,1.6129,1.6135,66400000.0
2009-01-14 08:45:00,1.61365,1.61365,1.61265,1.61285,71400000.0
2009-01-14 08:46:00,1.61285,1.61315,1.61285,1.613,29200000.0
2009-01-14 08:47:00,1.6131,1.6136,1.613,1.61325,72000000.0
2009-01-14 08:48:00,1.6133,1.6139,1.613,1.61375,123600000.0
2009-01-14 08:49:00,1.61375,1.61405,1.61215,1.61245,98800000.0
2009-01-14 08:50:00,1.61245,1.61245,1.6122,1.6124,49600000.0
2009-01-14 08:51:00,1.6124,1.6125,1.6122,1.61225,33600000.0
2009-01-14 08:52:00,1.6123,1.61345,1.6123,1.61315,157800000.0
2009-01-14 08:53:00,1.61315,1.6132,1.6124,1.6124,84800000.0
2009-01-14 08:54:00,1.6124,1.61265,1.6121,1.6121,106800000.0
2009-01-14 08:55:00,1.61205,1.6121,1.612,1.612,89600000.0
2009-01-14 08:56:00,1.612,1.6121,1.612,1.6121,41600000.0
2009-01-14 08:57:00,1.61215,1.61305,1.612,1.61245,138600000.0
2009-01-14 08:58:00,1.6126,1.61295,1.61235,1.61255,87600000.0
2009-01-14 08:59:00,1.61295,1.6132,1.61235,1.61315,53800000.0
2009-01-14 09:00:00,1.6132,1.6134,1.61245,1.61265,81400000.0
2009-01-14 09:01:00,1.61245,1.61255,1.612,1.6121,68800000.0
2009-01-14 09:02:00,1.6121,1.6127,1.6121,1.61235,65600000.0
2009-01-14 09:03:00,1.61245,1.61275,1.61205,1.6123,134400000.0
2009-01-14 09:04:00,1.6123,1.61295,1.61225,1.61295,114000000.0
2009-01-14 09:05:00,1.61295,1.614,1.6127,1.61385,180200000.0
2009-01-14 09:06:00,1.61385,1.61385,1.61295,1.6135,80000000.0
2009-01-14 09:07:00,1.6135,1.61365,1.6131,1.6136,86000000.0
2009-01-14 09:08:00,1.61345,1.61345,1.6131,1.6133,53600000.0
2009-01-14 09:09:00,1.6132,1.61355,1.61275,1.6129,141000000.0
2009-01-14 09:10:00,1.6129,1.6132,1.61215,1.6124,134000000.0
2009-01-14 09:11:00,1.6124,1.6139,1.61225,1.6138,128800000.0
2009-01-14 09:12:00,1.6138,1.6151,1.61305,1.61445,214600000.0
2009-01-14 09:13:00,1.6144,1.61465,1.614,1.61405,86800000.0
2009-01-14 09:14:00,1.614,1.6141,1.61385,1.61385,74800000.0
2009-01-14 09:15:00,1.61385,1.6139,1.61345,1.6137,138000000.0
2009-01-14 09:16:00,1.6137,1.6138,1.61275,1.6134,113600000.0
2009-01-14 09:17:00,1.6135,1.61355,1.61255,1.61255,56000000.0
2009-01-14 09:18:00,1.61255,1.61475,1.61255,1.61475,190600000.0
2009-01-14 09:19:00,1.61475,1.61495,1.612,1.6121,250600000.0
2009-01-14 09:20:00,1.6121,1.6132,1.612,1.6121,159600000.0
2009-01-14 09:21:00,1.6121,1.61415,1.612,1.6137,217200000.0
2009-01-14 09:22:00,1.6137,1.61445,1.6137,1.6142,52800000.0
2009-01-14 09:23:00,1.6142,1.6143,1.6133,1.6137,100800000.0
2009-01-14 09:24:00,1.6138,1.61485,1.61335,1.61355,136800000.0
2009-01-14 09:25:00,1.6134,1.61395,1.61205,1.61365,153400000.0
2009-01-14 09:26:00,1.6136,1.61395,1.6124,1.61295,147600000.0
2009-01-14 09:27:00,1.6129,1.6139,1.6124,1.6139,86400000.0
2009-01-14 09:28:00,1.614,1.61485,1.6129,1.61345,143800000.0
2009-01-14 09:29:00,1.6134,1.6145,1.61265,1.61305,125800000.0
2009-01-14 09:30:00,1.613,1.61465,1.613,1.6133,164400000.0
2009-01-14 09:31:00,1.61325,1.61355,1.6123,1.61275,158000000.0
2009-01-14 09:32:00,1.61275,1.6129,1.611,1.6127,243400000.0
2009-01-14 09:33:00,1.61275,1.6148,1.61275,1.6136,180800000.0
2009-01-14 09:34:00,1.61365,1.6143,1.61065,1.6116,192400000.0
2009-01-14 09:35:00,1.6116,1.61325,1.6107,1.613,121600000.0
2009-01-14 09:36:00,1.61305,1.61305,1.6127,1.61285,51200000.0
2009-01-14 09:37:00,1.6128,1.6132,1.61205,1.6122,108400000.0
2009-01-14 09:38:00,1.6122,1.6136,1.6122,1.61305,139000000.0
2009-01-14 09:39:00,1.6131,1.6138,1.6131,1.6137,66000000.0
2009-01-14 09:40:00,1.6138,1.61415,1.61355,1.61405,81600000.0
2009-01-14 09:41:00,1.61405,1.61405,1.6135,1.6135,63600000.0
2009-01-14 09:42:00,1.61355,1.6145,1.6135,1.61435,103400000.0
2009-01-14 09:43:00,1.6144,1.6159,1.61425,1.61555,167600000.0
2009-01-14 09:44:00,1.6157,1.6159,1.61485,1.6152,209600000.0
2009-01-14 09:45:00,1.61515,1.6158,1.6145,1.6157,209000000.0
2009-01-14 09:46:00,1.6158,1.6171,1.61575,1.6165,183400000.0
2009-01-14 09:47:00,1.61645,1.6172,1.6131,1.6143,254800000.0
2009-01-14 09:48:00,1.6143,1.6152,1.6142,1.61515,173000000.0
2009-01-14 09:49:00,1.61515,1.61625,1.61485,1.61575,173600000.0
2009-01-14 09:50:00,1.61575,1.61715,1.6156,1.6162,177400000.0
2009-01-14 09:51:00,1.61615,1.6162,1.6135,1.6142,230000000.0
2009-01-14 09:52:00,1.61415,1.6149,1.6138,1.61435,141400000.0
2009-01-14 09:53:00,1.61445,1.6159,1.6144,1.61535,119200000.0
2009-01-14 09:54:00,1.61545,1.61655,1.61545,1.61605,132200000.0
2009-01-14 09:55:00,1.61605,1.61645,1.6155,1.61585,126400000.0
2009-01-14 09:56:00,1.61615,1.61835,1.61595,1.61835,163600000.0
2009-01-14 09:57:00,1.61835,1.619,1.61765,1.6177,158000000.0
2009-01-14 09:58:00,1.6177,1.6182,1.61685,1.61815,150600000.0
2009-01-14 09:59:00,1.6181,1.61825,1.6164,1.6164,136800000.0
2009-01-14 10:00:00,1.6165,1.61695,1.61575,1.61675,205000000.0
2009-01-14 10:01:00,1.61685,1.61685,1.6154,1.6155,159800000.0
2009-01-14 10:02:00,1.61555,1.61605,1.61495,1.61495,203400000.0
2009-01-14 10:03:00,1.6142,1.6142,1.61275,1.6139,224400000.0
2009-01-14 10:04:00,1.61385,1.6164,1.61335,1.616,215400000.0
2009-01-14 10:05:00,1.6156,1.61575,1.6137,1.6137,182400000.0
2009-01-14 10:06:00,1.61315,1.61395,1.6127,1.6133,249800000.0
2009-01-14 10:07:00,1.6134,1.61515,1.61325,1.61325,174600000.0
2009-01-14 10:08:00,1.6129,1.61335,1.6122,1.6131,256200000.0
2009-01-14 10:09:00,1.6132,1.61385,1.6132,1.61385,160000000.0
2009-01-14 10:10:00,1.6138,1.6157,1.6137,1.61525,216600000.0
2009-01-14 10:11:00,1.61505,1.61505,1.6143,1.61465,186800000.0
2009-01-14 10:12:00,1.61455,1.615,1.6143,1.61485,161400000.0
2009-01-14 10:13:00,1.6149,1.61535,1.61405,1.6153,170800000.0
2009-01-14 10:14:00,1.6149,1.6149,1.6132,1.6134,227000000.0
2009-01-14 10:15:00,1.6135,1.614,1.61305,1.61345,172000000.0
2009-01-14 10:16:00,1.6135,1.6155,1.61335,1.6138,236600000.0
2009-01-14 10:17:00,1.6137,1.6149,1.6136,1.6145,162200000.0
2009-01-14 10:18:00,1.61445,1.6148,1.6144,1.61445,121600000.0
2009-01-14 10:19:00,1.61445,1.6149,1.6143,1.61475,126400000.0
2009-01-14 10:20:00,1.61475,1.61555,1.6146,1.6153,129000000.0
2009-01-14 10:21:00,1.6154,1.6161,1.61535,1.61595,170600000.0
2009-01-14 10:22:00,1.61595,1.61705,1.6157,1.6166,155000000.0
2009-01-14 10:23:00,1.61665,1.61665,1.61535,1.61645,179600000.0
2009-01-14 10:24:00,1.61645,1.6165,1.6153,1.61535,211400000.0
2009-01-14 10:25:00,1.6155,1.6172,1.61535,1.6161,244200000.0
2009-01-14 10:26:00,1.6161,1.6167,1.61595,1.6163,214200000.0
2009-01-14 10:27:00,1.61625,1.61625,1.61535,1.61535,226000000.0
2009-01-14 10:28:00,1.61525,1.61615,1.61485,1.61515,245800000.0
2009-01-14 10:29:00,1.61515,1.6168,1.6151,1.61645,213600000.0
2009-01-14 10:30:00,1.6166,1.6166,1.6157,1.61595,162800000.0
2009-01-14 10:31:00,1.6159,1.61695,1.61585,1.6165,113400000.0
2009-01-14 10:32:00,1.61645,1.61695,1.6162,1.61655,135000000.0
2009-01-14 10:33:00,1.6166,1.6172,1.61575,1.6161,212400000.0
2009-01-14 10:34:00,1.6161,1.6168,1.61565,1.61615,142400000.0
2009-01-14 10:35:00,1.6161,1.6169,1.61465,1.61505,216200000.0
2009-01-14 10:36:00,1.6151,1.61565,1.6138,1.615,202800000.0
2009-01-14 10:37:00,1.61495,1.61495,1.61325,1.61345,156800000.0
2009-01-14 10:38:00,1.6135,1.61455,1.6135,1.6145,152800000.0
2009-01-14 10:39:00,1.6146,1.6146,1.6133,1.6136,169000000.0
2009-01-14 10:40:00,1.61365,1.6146,1.6122,1.6146,232200000.0
2009-01-14 10:41:00,1.6151,1.6151,1.61135,1.61155,276800000.0
2009-01-14 10:42:00,1.6117,1.614,1.61105,1.6139,238600000.0
2009-01-14 10:43:00,1.6139,1.6142,1.61235,1.6127,239400000.0
2009-01-14 10:44:00,1.6127,1.61395,1.6105,1.6123,253000000.0
2009-01-14 10:45:00,1.61225,1.6132,1.61145,1.6119,265400000.0
2009-01-14 10:46:00,1.6121,1.6124,1.61005,1.6121,249000000.0
2009-01-14 10:47:00,1.6121,1.61285,1.61005,1.612,235400000.0
2009-01-14 10:48:00,1.6121,1.61265,1.61145,1.61165,229200000.0
2009-01-14 10:49:00,1.6118,1.6138,1.6114,1.61365,233000000.0
2009-01-14 10:50:00,1.61395,1.614,1.6117,1.6123,248600000.0
2009-01-14 10:51:00,1.61225,1.61355,1.61185,1.6132,177400000.0
2009-01-14 10:52:00,1.61315,1.61315,1.6123,1.6128,172400000.0
2009-01-14 10:53:00,1.6128,1.6131,1.61175,1.61185,276000000.0
2009-01-14 10:54:00,1.6123,1.6127,1.61185,1.61235,178400000.0
2009-01-14 10:55:00,1.6125,1.61365,1.61225,1.6136,204800000.0
2009-01-14 10:56:00,1.6136,1.6155,1.6136,1.61425,206800000.0
2009-01-14 10:57:00,1.6144,1.61495,1.61345,1.61485,243600000.0
2009-01-14 10:58:00,1.61485,1.6155,1.6136,1.61525,226000000.0
2009-01-14 10:59:00,1.61525,1.61555,1.61455,1.61505,269000000.0
2009-01-14 11:00:00,1.615,1.615,1.6124,1.61245,316600000.0
2009-01-14 11:01:00,1.61245,1.61255,1.6112,1.6117,233200000.0
2009-01-14 11:02:00,1.6117,1.6119,1.6106,1.61105,262000000.0
2009-01-14 11:03:00,1.611,1.6122,1.611,1.6122,212400000.0
2009-01-14 11:04:00,1.61215,1.61245,1.61075,1.6111,212200000.0
2009-01-14 11:05:00,1.6113,1.61315,1.6113,1.6123,230400000.0
2009-01-14 11:06:00,1.6124,1.613,1.61145,1.61225,194800000.0
2009-01-14 11:07:00,1.61205,1.61335,1.61195,1.61335,212000000.0
2009-01-14 11:08:00,1.61325,1.61405,1.613,1.6138,238800000.0
2009-01-14 11:09:00,1.61375,1.61445,1.61355,1.61375,195200000.0
2009-01-14 11:10:00,1.6137,1.61475,1.6133,1.61435,193800000.0
2009-01-14 11:11:00,1.6144,1.61565,1.6141,1.61545,201000000.0
2009-01-14 11:12:00,1.61545,1.6156,1.61435,1.61475,155200000.0
2009-01-14 11:13:00,1.6148,1.6155,1.61475,1.6153,164400000.0
2009-01-14 11:14:00,1.6154,1.61665,1.61525,1.6163,224800000.0
2009-01-14 11:15:00,1.6163,1.6168,1.6155,1.6155,189000000.0
2009-01-14 11:16:00,1.61545,1.61555,1.6146,1.6149,217600000.0
2009-01-14 11:17:00,1.6149,1.61615,1.6149,1.6159,178400000.0
2009-01-14 11:18:00,1.6159,1.61635,1.61585,1.61615,146800000.0
2009-01-14 11:19:00,1.61615,1.61635,1.613,1.61335,195800000.0
2009-01-14 11:20:00,1.61345,1.61405,1.6133,1.61395,140600000.0
2009-01-14 11:21:00,1.61415,1.61435,1.61365,1.6142,140800000.0
2009-01-14 11:22:00,1.61435,1.616,1.6143,1.61595,152000000.0
2009-01-14 11:23:00,1.616,1.61635,1.61545,1.6162,264400000.0
2009-01-14 11:24:00,1.6164,1.6169,1.616,1.6168,233800000.0
2009-01-14 11:25:00,1.6168,1.6168,1.61555,1.61565,188800000.0
2009-01-14 11:26:00,1.6157,1.61645,1.6157,1.6161,140000000.0
2009-01-14 11:27:00,1.616,1.61615,1.6155,1.6157,94000000.0
2009-01-14 11:28:00,1.61575,1.61615,1.61545,1.61615,112800000.0
2009-01-14 11:29:00,1.61585,1.616,1.61535,1.6154,98800000.0
2009-01-14 11:30:00,1.6154,1.61575,1.6143,1.6145,176600000.0
2009-01-14 11:31:00,1.61445,1.6148,1.61365,1.61435,278800000.0
2009-01-14 11:32:00,1.61435,1.61455,1.6128,1.6145,237200000.0
2009-01-14 11:33:00,1.6145,1.6145,1.6129,1.6139,215400000.0
2009-01-14 11:34:00,1.61395,1.61465,1.61355,1.61455,194800000.0
2009-01-14 11:35:00,1.61455,1.6147,1.61345,1.6135,188400000.0
2009-01-14 11:36:00,1.6135,1.6138,1.6127,1.613,134400000.0
2009-01-14 11:37:00,1.61295,1.6137,1.6118,1.6132,204600000.0
2009-01-14 11:38:00,1.6135,1.61355,1.6113,1.6121,208600000.0
2009-01-14 11:39:00,1.61205,1.61305,1.61185,1.61305,182400000.0
2009-01-14 11:40:00,1.61315,1.6154,1.61275,1.61415,246600000.0
2009-01-14 11:41:00,1.61415,1.61435,1.61325,1.61425,226400000.0
2009-01-14 11:42:00,1.6142,1.61495,1.6137,1.6144,193800000.0
2009-01-14 11:43:00,1.6144,1.61575,1.61425,1.61575,194000000.0
2009-01-14 11:44:00,1.61595,1.61595,1.6134,1.61355,231400000.0
2009-01-14 11:45:00,1.61345,1.61515,1.6132,1.6137,189800000.0
2009-01-14 11:46:00,1.6136,1.6145,1.61295,1.61375,216800000.0
2009-01-14 11:47:00,1.61375,1.61445,1.6133,1.61435,162800000.0
2009-01-14 11:48:00,1.61435,1.6153,1.614,1.61495,230600000.0
2009-01-14 11:49:00,1.61495,1.61545,1.61415,1.61505,210400000.0
2009-01-14 11:50:00,1.61505,1.61505,1.6139,1.61425,213400000.0
2009-01-14 11:51:00,1.6142,1.6145,1.61235,1.61255,183600000.0
2009-01-14 11:52:00,1.61255,1.6147,1.61235,1.61465,184600000.0
2009-01-14 11:53:00,1.61485,1.61685,1.61485,1.61685,224000000.0
2009-01-14 11:54:00,1.61695,1.6172,1.6153,1.61535,157400000.0
2009-01-14 11:55:00,1.6154,1.6166,1.6154,1.61625,119200000.0
2009-01-14 11:56:00,1.61615,1.61675,1.6159,1.6167,148400000.0
2009-01-14 11:57:00,1.6167,1.61695,1.6165,1.6165,93200000.0
2009-01-14 11:58:00,1.6164,1.6164,1.61525,1.6158,142400000.0
2009-01-14 11:59:00,1.6158,1.6172,1.6155,1.6155,231400000.0
2009-01-14 12:00:00,1.6155,1.61775,1.6146,1.61645,255800000.0
2009-01-14 12:01:00,1.6164,1.61715,1.61615,1.6163,151800000.0
2009-01-14 12:02:00,1.6163,1.618,1.6163,1.61655,156400000.0
2009-01-14 12:03:00,1.61665,1.6182,1.61655,1.618,160000000.0
2009-01-14 12:04:00,1.6179,1.61845,1.6165,1.6167,233000000.0
2009-01-14 12:05:00,1.6167,1.61925,1.616,1.6189,232600000.0
2009-01-14 12:06:00,1.6189,1.61995,1.618,1.6184,185400000.0
2009-01-14 12:07:00,1.6184,1.61935,1.61795,1.6193,193800000.0
2009-01-14 12:08:00,1.6192,1.6192,1.61815,1.61845,197400000.0
2009-01-14 12:09:00,1.6181,1.61845,1.61615,1.6169,213800000.0
2009-01-14 12:10:00,1.61695,1.61865,1.6163,1.6166,227000000.0
2009-01-14 12:11:00,1.6166,1.61815,1.61655,1.61805,199000000.0
2009-01-14 12:12:00,1.61805,1.6191,1.6179,1.6187,187200000.0
2009-01-14 12:13:00,1.6187,1.61905,1.61755,1.61905,185200000.0
2009-01-14 12:14:00,1.6189,1.6189,1.6169,1.6175,183600000.0
2009-01-14 12:15:00,1.6177,1.61795,1.61745,1.61765,161000000.0
2009-01-14 12:16:00,1.6177,1.618,1.61625,1.6167,142800000.0
2009-01-14 12:17:00,1.6168,1.6169,1.6158,1.6163,195200000.0
2009-01-14 12:18:00,1.6164,1.6168,1.61605,1.61605,119600000.0
2009-01-14 12:19:00,1.6161,1.6167,1.6155,1.61575,114400000.0
2009-01-14 12:20:00,1.61575,1.6158,1.61435,1.61435,137000000.0
2009-01-14 12:21:00,1.6143,1.61525,1.6143,1.61445,160200000.0
2009-01-14 12:22:00,1.6144,1.61595,1.6142,1.61465,168000000.0
2009-01-14 12:23:00,1.6147,1.61495,1.614,1.61425,177600000.0
2009-01-14 12:24:00,1.61425,1.6161,1.614,1.61605,195600000.0
2009-01-14 12:25:00,1.61625,1.61905,1.61605,1.6176,199400000.0
2009-01-14 12:26:00,1.61765,1.6179,1.6157,1.61595,227600000.0
2009-01-14 12:27:00,1.6162,1.6165,1.61535,1.61635,168400000.0
2009-01-14 12:28:00,1.61635,1.6179,1.6161,1.6178,179000000.0
2009-01-14 12:29:00,1.61765,1.6187,1.61695,1.6185,178600000.0
2009-01-14 12:30:00,1.6189,1.61905,1.6172,1.61755,192400000.0
2009-01-14 12:31:00,1.61755,1.6179,1.61695,1.6172,194200000.0
2009-01-14 12:32:00,1.6171,1.61885,1.6169,1.61835,221200000.0
2009-01-14 12:33:00,1.6184,1.6184,1.61625,1.6175,183600000.0
2009-01-14 12:34:00,1.61755,1.61895,1.61755,1.6188,195400000.0
2009-01-14 12:35:00,1.61895,1.61905,1.61725,1.618,199200000.0
2009-01-14 12:36:00,1.6185,1.61895,1.61735,1.6175,176600000.0
2009-01-14 12:37:00,1.6175,1.6183,1.61705,1.6179,79400000.0
2009-01-14 12:38:00,1.6179,1.6183,1.61775,1.6181,95600000.0
2009-01-14 12:39:00,1.6181,1.6183,1.6178,1.6178,92800000.0
2009-01-14 12:40:00,1.61775,1.6179,1.6174,1.6174,64800000.0
2009-01-14 12:41:00,1.6174,1.61785,1.61725,1.61785,128800000.0
2009-01-14 12:42:00,1.6178,1.61785,1.61695,1.61705,86600000.0
2009-01-14 12:43:00,1.61705,1.6174,1.6169,1.6172,104200000.0
2009-01-14 12:44:00,1.6172,1.6172,1.61685,1.617,42000000.0
2009-01-14 12:45:00,1.617,1.6176,1.6169,1.617,120400000.0
2009-01-14 12:46:00,1.61705,1.6176,1.61705,1.6174,77600000.0
2009-01-14 12:47:00,1.61725,1.6174,1.6163,1.6165,158000000.0
2009-01-14 12:48:00,1.6165,1.6175,1.6165,1.61715,106400000.0
2009-01-14 12:49:00,1.6171,1.6171,1.6161,1.61625,65600000.0
2009-01-14 12:50:00,1.61635,1.6169,1.61635,1.6165,88800000.0
2009-01-14 12:51:00,1.6165,1.6166,1.61585,1.6164,127000000.0
2009-01-14 12:52:00,1.6164,1.6168,1.61605,1.61665,97000000.0
2009-01-14 12:53:00,1.6168,1.6175,1.6165,1.61715,208200000.0
2009-01-14 12:54:00,1.6171,1.6173,1.6168,1.61685,107600000.0
2009-01-14 12:55:00,1.6169,1.61705,1.61655,1.6169,39600000.0
2009-01-14 12:56:00,1.61705,1.6183,1.61705,1.61765,131600000.0
2009-01-14 12:57:00,1.6177,1.61775,1.6168,1.61685,104400000.0
2009-01-14 12:58:00,1.6168,1.6175,1.6168,1.61725,120800000.0
2009-01-14 12:59:00,1.6171,1.61755,1.6166,1.6166,165000000.0
2009-01-14 13:00:00,1.6166,1.6175,1.6155,1.616,204400000.0
2009-01-14 13:01:00,1.6159,1.616,1.61535,1.6154,112400000.0
2009-01-14 13:02:00,1.61545,1.61565,1.61485,1.615,151600000.0
2009-01-14 13:03:00,1.61495,1.61615,1.6148,1.61595,129600000.0
2009-01-14 13:04:00,1.61605,1.61645,1.6151,1.61525,160400000.0
2009-01-14 13:05:00,1.6151,1.6155,1.61465,1.61535,97000000.0
2009-01-14 13:06:00,1.61535,1.61535,1.61415,1.6144,166200000.0
2009-01-14 13:07:00,1.61445,1.61585,1.61435,1.6147,138400000.0
2009-01-14 13:08:00,1.6147,1.61655,1.61465,1.6165,128200000.0
2009-01-14 13:09:00,1.6166,1.618,1.61635,1.6169,191000000.0
2009-01-14 13:10:00,1.61695,1.61705,1.6164,1.6164,101400000.0
2009-01-14 13:11:00,1.6165,1.61655,1.6161,1.61655,83600000.0
2009-01-14 13:12:00,1.6164,1.61735,1.61635,1.61725,132200000.0
2009-01-14 13:13:00,1.6171,1.6171,1.61615,1.61615,147600000.0
2009-01-14 13:14:00,1.61605,1.6164,1.616,1.61635,144600000.0
2009-01-14 13:15:00,1.61635,1.61805,1.6163,1.61775,124800000.0
2009-01-14 13:16:00,1.61775,1.61805,1.61675,1.61685,173600000.0
2009-01-14 13:17:00,1.61685,1.61745,1.6165,1.61665,86400000.0
2009-01-14 13:18:00,1.61645,1.61735,1.61625,1.61715,169200000.0
2009-01-14 13:19:00,1.61695,1.61695,1.61645,1.61645,54000000.0
2009-01-14 13:20:00,1.6165,1.6166,1.61595,1.6165,193600000.0
2009-01-14 13:21:00,1.6166,1.61705,1.61655,1.61675,172800000.0
2009-01-14 13:22:00,1.61665,1.6167,1.6165,1.6166,60000000.0
2009-01-14 13:23:00,1.61665,1.61665,1.6154,1.616,60800000.0
2009-01-14 13:24:00,1.61585,1.616,1.61505,1.6154,96400000.0
2009-01-14 13:25:00,1.61525,1.6166,1.615,1.61515,117200000.0
2009-01-14 13:26:00,1.6151,1.6156,1.61425,1.6156,133800000.0
2009-01-14 13:27:00,1.6156,1.61585,1.6152,1.6154,153200000.0
2009-01-14 13:28:00,1.61535,1.6161,1.61535,1.6159,129600000.0
2009-01-14 13:29:00,1.6159,1.6159,1.6145,1.6149,173000000.0
2009-01-14 13:30:00,1.61495,1.61515,1.61455,1.615,123400000.0
2009-01-14 13:31:00,1.6151,1.6151,1.6146,1.615,83200000.0
2009-01-14 13:32:00,1.61495,1.615,1.6147,1.6147,72200000.0
2009-01-14 13:33:00,1.61465,1.6152,1.61455,1.61495,140800000.0
2009-01-14 13:34:00,1.61495,1.61565,1.6144,1.6151,167600000.0
2009-01-14 13:35:00,1.6152,1.61605,1.6149,1.61555,176400000.0
2009-01-14 13:36:00,1.6156,1.61615,1.6153,1.61565,146200000.0
2009-01-14 13:37:00,1.6156,1.61615,1.61555,1.61575,84200000.0
2009-01-14 13:38:00,1.6158,1.61585,1.61555,1.61575,50000000.0
2009-01-14 13:39:00,1.61565,1.61675,1.61555,1.61645,96200000.0
2009-01-14 13:40:00,1.61665,1.6167,1.61595,1.6164,164200000.0
2009-01-14 13:41:00,1.6164,1.6164,1.6153,1.6153,105800000.0
2009-01-14 13:42:00,1.6153,1.61585,1.6153,1.61535,70800000.0
2009-01-14 13:43:00,1.61555,1.61555,1.61525,1.6155,86800000.0
2009-01-14 13:44:00,1.61555,1.6157,1.6154,1.6155,67200000.0
2009-01-14 13:45:00,1.61555,1.61605,1.61545,1.6155,75200000.0
2009-01-14 13:46:00,1.61545,1.6155,1.6153,1.6153,46000000.0
2009-01-14 13:47:00,1.6153,1.6166,1.6151,1.6166,84000000.0
2009-01-14 13:48:00,1.61655,1.61685,1.61615,1.6165,136000000.0
2009-01-14 13:49:00,1.6167,1.61675,1.61575,1.61585,121200000.0
2009-01-14 13:50:00,1.61585,1.616,1.6156,1.6156,111200000.0
2009-01-14 13:51:00,1.61555,1.6163,1.6154,1.6158,91000000.0
2009-01-14 13:52:00,1.61605,1.6168,1.61605,1.61655,75200000.0
2009-01-14 13:53:00,1.6165,1.61655,1.6157,1.6157,77000000.0
2009-01-14 13:54:00,1.6157,1.61605,1.6152,1.61605,166800000.0
2009-01-14 13:55:00,1.616,1.61605,1.6156,1.6156,92400000.0
2009-01-14 13:56:00,1.6155,1.61605,1.61525,1.61595,166800000.0
2009-01-14 13:57:00,1.61605,1.61605,1.6157,1.6158,105600000.0
2009-01-14 13:58:00,1.6159,1.6159,1.61535,1.6156,79200000.0
2009-01-14 13:59:00,1.6157,1.61655,1.6156,1.61655,46000000.0
2009-01-14 14:00:00,1.6165,1.6167,1.6162,1.6162,143200000.0
2009-01-14 14:01:00,1.6162,1.61635,1.6161,1.6162,48800000.0
2009-01-14 14:02:00,1.6161,1.61635,1.61535,1.61555,151800000.0
2009-01-14 14:03:00,1.6155,1.61555,1.61375,1.61555,140200000.0
2009-01-14 14:04:00,1.6156,1.6156,1.6152,1.6153,91600000.0
2009-01-14 14:05:00,1.6153,1.61575,1.6153,1.61565,88000000.0
2009-01-14 14:06:00,1.61565,1.6158,1.61505,1.6154,70800000.0
2009-01-14 14:07:00,1.6154,1.61545,1.6143,1.6147,115600000.0
2009-01-14 14:08:00,1.6147,1.61475,1.61425,1.6146,58200000.0
2009-01-14 14:09:00,1.6147,1.61515,1.61465,1.61515,79600000.0
2009-01-14 14:10:00,1.61515,1.61575,1.6146,1.6147,87200000.0
2009-01-14 14:11:00,1.61485,1.61545,1.6143,1.6153,131800000.0
2009-01-14 14:12:00,1.61525,1.61525,1.6131,1.6132,220500000.0
2009-01-14 14:13:00,1.6132,1.61455,1.6131,1.6145,128400000.0
2009-01-14 14:14:00,1.6145,1.6155,1.6145,1.61545,120400000.0
2009-01-14 14:15:00,1.6154,1.616,1.6152,1.6158,143600000.0
2009-01-14 14:16:00,1.6158,1.6158,1.61415,1.6145,154000000.0
2009-01-14 14:17:00,1.61455,1.6148,1.6132,1.61345,175400000.0
2009-01-14 14:18:00,1.6135,1.61405,1.61325,1.61355,143000000.0
2009-01-14 14:19:00,1.61345,1.61395,1.61325,1.6138,225600000.0
2009-01-14 14:20:00,1.61365,1.61365,1.6125,1.61335,161200000.0
2009-01-14 14:21:00,1.6134,1.61395,1.61315,1.6138,123200000.0
2009-01-14 14:22:00,1.6138,1.61385,1.6129,1.6129,148400000.0
2009-01-14 14:23:00,1.61295,1.6134,1.6123,1.61315,140400000.0
2009-01-14 14:24:00,1.61335,1.61415,1.61305,1.61395,213200000.0
2009-01-14 14:25:00,1.61405,1.6146,1.61355,1.6146,128400000.0
2009-01-14 14:26:00,1.61465,1.61555,1.6145,1.6152,211000000.0
2009-01-14 14:27:00,1.61525,1.61585,1.61455,1.6146,201600000.0
2009-01-14 14:28:00,1.6149,1.6151,1.6144,1.61505,99400000.0
2009-01-14 14:29:00,1.6152,1.6159,1.615,1.6159,108000000.0
2009-01-14 14:30:00,1.6158,1.61715,1.6158,1.61625,192800000.0
2009-01-14 14:31:00,1.61625,1.6165,1.6152,1.6158,120800000.0
2009-01-14 14:32:00,1.61585,1.61705,1.61555,1.61705,152600000.0
2009-01-14 14:33:00,1.61705,1.6187,1.6169,1.6181,282400000.0
2009-01-14 14:34:00,1.61825,1.61925,1.61775,1.6191,192400000.0
2009-01-14 14:35:00,1.6191,1.6194,1.61865,1.61875,155600000.0
2009-01-14 14:36:00,1.6188,1.61945,1.61835,1.61875,158000000.0
2009-01-14 14:37:00,1.6187,1.61945,1.6178,1.6179,149200000.0
2009-01-14 14:38:00,1.6181,1.6184,1.61745,1.61755,212800000.0
2009-01-14 14:39:00,1.6175,1.61805,1.61745,1.61805,192000000.0
2009-01-14 14:40:00,1.61805,1.6194,1.61795,1.61855,203600000.0
2009-01-14 14:41:00,1.61855,1.61875,1.61795,1.61825,167200000.0
2009-01-14 14:42:00,1.61835,1.61855,1.618,1.61835,142400000.0
2009-01-14 14:43:00,1.6184,1.6187,1.61785,1.61835,179200000.0
2009-01-14 14:44:00,1.61845,1.61845,1.61725,1.61725,102400000.0
2009-01-14 14:45:00,1.6173,1.6176,1.61685,1.61735,175200000.0
2009-01-14 14:46:00,1.6172,1.6176,1.6169,1.61695,156400000.0
2009-01-14 14:47:00,1.617,1.6173,1.6164,1.6165,140800000.0
2009-01-14 14:48:00,1.61615,1.61735,1.61555,1.6172,200200000.0
2009-01-14 14:49:00,1.6172,1.6172,1.6141,1.6142,193600000.0
2009-01-14 14:50:00,1.61415,1.6147,1.61335,1.6139,221400000.0
2009-01-14 14:51:00,1.614,1.61455,1.61365,1.6143,165600000.0
2009-01-14 14:52:00,1.6143,1.6148,1.61155,1.6122,220000000.0
2009-01-14 14:53:00,1.6122,1.6124,1.6113,1.6118,190000000.0
2009-01-14 14:54:00,1.61185,1.61215,1.6095,1.61215,251000000.0
2009-01-14 14:55:00,1.6119,1.6119,1.61035,1.6107,243800000.0
2009-01-14 14:56:00,1.6106,1.6115,1.61035,1.61075,213400000.0
2009-01-14 14:57:00,1.6108,1.6116,1.6107,1.6113,139200000.0
2009-01-14 14:58:00,1.6113,1.61145,1.61075,1.61125,131200000.0
2009-01-14 14:59:00,1.61125,1.6119,1.6107,1.61175,207800000.0
2009-01-14 15:00:00,1.6116,1.61215,1.6111,1.6113,444399999.0
2009-01-14 15:01:00,1.61135,1.6117,1.6111,1.61165,674599988.0
2009-01-14 15:02:00,1.61165,1.61195,1.6111,1.6115,664000003.0
2009-01-14 15:03:00,1.6115,1.61235,1.6111,1.61235,239799998.0
2009-01-14 15:04:00,1.612,1.61295,1.6118,1.6125,226200000.0
2009-01-14 15:05:00,1.6125,1.6132,1.6124,1.613,162800000.0
2009-01-14 15:06:00,1.61305,1.6132,1.61225,1.6128,173400000.0
2009-01-14 15:07:00,1.6128,1.6128,1.6121,1.6128,122800000.0
2009-01-14 15:08:00,1.61265,1.6128,1.61175,1.61255,151200000.0
2009-01-14 15:09:00,1.61255,1.61265,1.61195,1.61265,147000000.0
2009-01-14 15:10:00,1.61265,1.61385,1.612,1.61335,212400000.0
2009-01-14 15:11:00,1.6134,1.6142,1.6125,1.6129,222600000.0
2009-01-14 15:12:00,1.6129,1.6134,1.61235,1.61275,177600000.0
2009-01-14 15:13:00,1.61255,1.6133,1.61195,1.6132,144800000.0
2009-01-14 15:14:00,1.6132,1.6143,1.61235,1.6143,184400000.0
2009-01-14 15:15:00,1.6143,1.61485,1.6117,1.6128,269200002.0
2009-01-14 15:16:00,1.61285,1.61285,1.6113,1.6113,190400000.0
2009-01-14 15:17:00,1.61135,1.61375,1.61115,1.61265,402100000.0
2009-01-14 15:18:00,1.61265,1.61275,1.6115,1.6123,317000000.0
2009-01-14 15:19:00,1.6123,1.613,1.6123,1.6125,145400000.0
2009-01-14 15:20:00,1.6127,1.61325,1.6123,1.61235,215600000.0
2009-01-14 15:21:00,1.6123,1.61315,1.6112,1.6123,213800000.0
2009-01-14 15:22:00,1.6123,1.61245,1.6114,1.61235,188800000.0
2009-01-14 15:23:00,1.61255,1.613,1.6122,1.613,161400000.0
2009-01-14 15:24:00,1.61295,1.614,1.61295,1.61375,193200000.0
2009-01-14 15:25:00,1.6139,1.61525,1.61285,1.61495,262000000.0
2009-01-14 15:26:00,1.61495,1.615,1.6134,1.6141,249000000.0
2009-01-14 15:27:00,1.61395,1.61415,1.6136,1.6139,168000000.0
2009-01-14 15:28:00,1.61385,1.6141,1.61335,1.61345,151600000.0
2009-01-14 15:29:00,1.61365,1.6141,1.6134,1.61385,158600000.0
2009-01-14 15:30:00,1.6141,1.61615,1.6139,1.6154,248800000.0
2009-01-14 15:31:00,1.61565,1.6157,1.61435,1.6157,235000000.0
2009-01-14 15:32:00,1.61565,1.61715,1.6152,1.61685,229000000.0
2009-01-14 15:33:00,1.61695,1.6187,1.61655,1.61845,218800000.0
2009-01-14 15:34:00,1.61845,1.62005,1.61845,1.61915,298200000.0
2009-01-14 15:35:00,1.61915,1.6197,1.6174,1.61755,279400000.0
2009-01-14 15:36:00,1.6175,1.6175,1.61565,1.61595,276400000.0
2009-01-14 15:37:00,1.61595,1.616,1.61375,1.6152,278200000.0
2009-01-14 15:38:00,1.61505,1.6152,1.613,1.61435,270200000.0
2009-01-14 15:39:00,1.61425,1.61475,1.6125,1.61325,222100000.0
2009-01-14 15:40:00,1.6133,1.61335,1.6118,1.6123,376200000.0
2009-01-14 15:41:00,1.6123,1.61265,1.61125,1.61265,369600000.0
2009-01-14 15:42:00,1.61265,1.6144,1.61265,1.614,200200000.0
2009-01-14 15:43:00,1.61385,1.6148,1.6135,1.6143,183600000.0
2009-01-14 15:44:00,1.6142,1.6143,1.6127,1.61325,231800000.0
2009-01-14 15:45:00,1.61325,1.6136,1.61275,1.61275,209800000.0
2009-01-14 15:46:00,1.61295,1.61405,1.6125,1.6136,233000000.0
2009-01-14 15:47:00,1.6136,1.61465,1.61335,1.6142,226200000.0
2009-01-14 15:48:00,1.614,1.6149,1.6137,1.61455,211200000.0
2009-01-14 15:49:00,1.6146,1.61645,1.6141,1.61505,247400000.0
2009-01-14 15:50:00,1.61495,1.6159,1.61395,1.6158,221000000.0
2009-01-14 15:51:00,1.6159,1.6184,1.61565,1.61785,250800000.0
2009-01-14 15:52:00,1.618,1.618,1.6158,1.61685,241200000.0
2009-01-14 15:53:00,1.61695,1.617,1.6159,1.61645,241800000.0
2009-01-14 15:54:00,1.6164,1.6167,1.61405,1.61445,248800000.0
2009-01-14 15:55:00,1.6145,1.61465,1.61285,1.61305,266200000.0
2009-01-14 15:56:00,1.61315,1.6148,1.613,1.61405,302400000.0
2009-01-14 15:57:00,1.614,1.61455,1.613,1.61395,317700000.0
2009-01-14 15:58:00,1.6142,1.6142,1.613,1.61325,249000000.0
2009-01-14 15:59:00,1.613,1.61335,1.6114,1.6123,296100000.0
2009-01-14 16:00:00,1.6123,1.6131,1.6122,1.6126,254000000.0
2009-01-14 16:01:00,1.61255,1.6141,1.6122,1.61395,234800000.0
2009-01-14 16:02:00,1.61385,1.61435,1.61325,1.61365,204200000.0
2009-01-14 16:03:00,1.61365,1.6137,1.6123,1.61345,208200000.0
2009-01-14 16:04:00,1.61345,1.6141,1.61305,1.6141,244600000.0
2009-01-14 16:05:00,1.6141,1.6141,1.6131,1.61365,232000000.0
2009-01-14 16:06:00,1.61365,1.61425,1.6132,1.61375,226800000.0
2009-01-14 16:07:00,1.6138,1.61405,1.6133,1.61375,167400000.0
2009-01-14 16:08:00,1.61355,1.6143,1.61325,1.61335,245400000.0
2009-01-14 16:09:00,1.6135,1.61375,1.61295,1.61375,144200000.0
2009-01-14 16:10:00,1.61375,1.61415,1.6134,1.6136,146200000.0
2009-01-14 16:11:00,1.61355,1.6145,1.6135,1.61395,239000000.0
2009-01-14 16:12:00,1.6139,1.6144,1.61335,1.6136,186000000.0
2009-01-14 16:13:00,1.6136,1.6142,1.61345,1.6138,205200000.0
2009-01-14 16:14:00,1.6138,1.61435,1.6135,1.6141,179600000.0
2009-01-14 16:15:00,1.61415,1.6142,1.6128,1.6128,194200000.0
2009-01-14 16:16:00,1.61285,1.6141,1.6123,1.6141,196000000.0
2009-01-14 16:17:00,1.61405,1.61565,1.61405,1.6153,198800000.0
2009-01-14 16:18:00,1.6153,1.6157,1.61465,1.6148,229800000.0
2009-01-14 16:19:00,1.61485,1.61565,1.61485,1.6151,188800000.0
2009-01-14 16:20:00,1.6151,1.61655,1.6145,1.61605,247800000.0
2009-01-14 16:21:00,1.616,1.61625,1.61515,1.6157,246000000.0
2009-01-14 16:22:00,1.61585,1.61685,1.6158,1.61685,226400000.0
2009-01-14 16:23:00,1.6169,1.6174,1.6162,1.61705,247600000.0
2009-01-14 16:24:00,1.61705,1.6176,1.61635,1.61665,224000000.0
2009-01-14 16:25:00,1.61665,1.6171,1.61615,1.6162,177000000.0
2009-01-14 16:26:00,1.61625,1.61625,1.61485,1.6153,228000000.0
2009-01-14 16:27:00,1.6153,1.6164,1.61455,1.61615,204400000.0
2009-01-14 16:28:00,1.6159,1.61615,1.61475,1.6157,234000000.0
2009-01-14 16:29:00,1.61555,1.61615,1.61525,1.61615,239800000.0
2009-01-14 16:30:00,1.61605,1.61625,1.615,1.6154,231800000.0
2009-01-14 16:31:00,1.6153,1.61535,1.6148,1.6151,194800000.0
2009-01-14 16:32:00,1.6151,1.6152,1.61375,1.61385,225000000.0
2009-01-14 16:33:00,1.6138,1.61635,1.61375,1.61575,305600000.0
2009-01-14 16:34:00,1.61575,1.61665,1.61545,1.6162,239000000.0
2009-01-14 16:35:00,1.6161,1.6174,1.61585,1.61695,246400000.0
2009-01-14 16:36:00,1.61685,1.6171,1.6157,1.61625,181800000.0
2009-01-14 16:37:00,1.6163,1.61765,1.61625,1.61715,184200000.0
2009-01-14 16:38:00,1.61715,1.61715,1.6154,1.6158,192000000.0
2009-01-14 16:39:00,1.6158,1.6161,1.6152,1.61585,211400000.0
2009-01-14 16:40:00,1.61585,1.61585,1.61495,1.61565,239400000.0
2009-01-14 16:41:00,1.61565,1.61585,1.6153,1.6156,186000000.0
2009-01-14 16:42:00,1.6156,1.61595,1.61535,1.6154,192800000.0
2009-01-14 16:43:00,1.61545,1.6166,1.61515,1.6165,165000000.0
2009-01-14 16:44:00,1.6165,1.6167,1.6156,1.61585,188800000.0
2009-01-14 16:45:00,1.61585,1.6172,1.61545,1.6166,216800000.0
2009-01-14 16:46:00,1.6166,1.61725,1.6163,1.6164,205800000.0
2009-01-14 16:47:00,1.61635,1.61825,1.61635,1.61805,203800000.0
2009-01-14 16:48:00,1.61805,1.61875,1.61775,1.618,218200000.0
2009-01-14 16:49:00,1.618,1.61885,1.618,1.6185,207400000.0
2009-01-14 16:50:00,1.6185,1.6198,1.61815,1.61935,264200000.0
2009-01-14 16:51:00,1.6193,1.6205,1.6189,1.61955,251400000.0
2009-01-14 16:52:00,1.61985,1.6208,1.6191,1.6193,246400000.0
2009-01-14 16:53:00,1.61945,1.6195,1.6185,1.61895,203000000.0
2009-01-14 16:54:00,1.61895,1.61925,1.618,1.6181,345800000.0
2009-01-14 16:55:00,1.61815,1.61935,1.618,1.61875,258400000.0
2009-01-14 16:56:00,1.6188,1.6199,1.6188,1.61905,223600000.0
2009-01-14 16:57:00,1.61905,1.62015,1.6186,1.62,285800000.0
2009-01-14 16:58:00,1.6201,1.62055,1.61975,1.61995,280800000.0
2009-01-14 16:59:00,1.6201,1.6218,1.61995,1.62155,256400000.0
2009-01-14 17:00:00,1.62165,1.6227,1.62125,1.6226,267400000.0
2009-01-14 17:01:00,1.6226,1.62345,1.6219,1.6234,261200000.0
2009-01-14 17:02:00,1.6234,1.6243,1.623,1.6238,216400000.0
2009-01-14 17:03:00,1.62395,1.62445,1.62265,1.6235,265600000.0
2009-01-14 17:04:00,1.6235,1.62395,1.6227,1.62395,251200000.0
2009-01-14 17:05:00,1.62395,1.6242,1.62215,1.62245,236400000.0
2009-01-14 17:06:00,1.6226,1.62315,1.62225,1.62315,221000000.0
2009-01-14 17:07:00,1.6233,1.6237,1.62175,1.6219,246000000.0
2009-01-14 17:08:00,1.622,1.62215,1.621,1.62165,249600000.0
2009-01-14 17:09:00,1.62155,1.6222,1.6211,1.62185,218400000.0
2009-01-14 17:10:00,1.62205,1.62255,1.6214,1.6224,249200000.0
2009-01-14 17:11:00,1.62255,1.6233,1.62205,1.62215,235600000.0
2009-01-14 17:12:00,1.62215,1.62295,1.62205,1.62265,202600000.0
2009-01-14 17:13:00,1.62265,1.62345,1.622,1.62345,178000000.0
2009-01-14 17:14:00,1.6238,1.62395,1.6233,1.6237,230800000.0
2009-01-14 17:15:00,1.6236,1.6253,1.62355,1.6243,258800000.0
2009-01-14 17:16:00,1.62435,1.6262,1.6242,1.6262,226600000.0
2009-01-14 17:17:00,1.62625,1.62625,1.62485,1.625,230000000.0
2009-01-14 17:18:00,1.6251,1.6251,1.62425,1.6246,182800000.0
2009-01-14 17:19:00,1.62445,1.6249,1.624,1.6248,253600000.0
2009-01-14 17:20:00,1.62485,1.6256,1.62435,1.6252,274600000.0
2009-01-14 17:21:00,1.62505,1.6253,1.624,1.6244,237400000.0
2009-01-14 17:22:00,1.6244,1.62445,1.62335,1.6237,186000000.0
2009-01-14 17:23:00,1.6237,1.6249,1.6237,1.62445,189200000.0
2009-01-14 17:24:00,1.6245,1.62765,1.62445,1.6265,202600000.0
2009-01-14 17:25:00,1.6265,1.6289,1.62555,1.62875,229600000.0
2009-01-14 17:26:00,1.6285,1.62885,1.62785,1.62885,212600000.0
2009-01-14 17:27:00,1.62885,1.629,1.62735,1.6278,245200000.0
2009-01-14 17:28:00,1.6278,1.62825,1.6261,1.6265,274400000.0
2009-01-14 17:29:00,1.62655,1.6269,1.62625,1.6269,156600000.0
2009-01-14 17:30:00,1.6269,1.6271,1.62535,1.6259,224400000.0
2009-01-14 17:31:00,1.62635,1.62835,1.6263,1.62835,220800000.0
2009-01-14 17:32:00,1.62835,1.6297,1.6283,1.62915,190200000.0
2009-01-14 17:33:00,1.62905,1.63105,1.62885,1.62985,208600000.0
2009-01-14 17:34:00,1.63,1.63015,1.6292,1.62985,222200000.0
2009-01-14 17:35:00,1.6298,1.6304,1.6289,1.6299,292200000.0
2009-01-14 17:36:00,1.63025,1.6312,1.6295,1.62985,230000000.0
2009-01-14 17:37:00,1.62995,1.63045,1.62955,1.62955,182400000.0
2009-01-14 17:38:00,1.6296,1.63015,1.62905,1.62915,198800000.0
2009-01-14 17:39:00,1.6292,1.6296,1.6284,1.62955,225200000.0
2009-01-14 17:40:00,1.62955,1.62955,1.62835,1.62865,212200000.0
2009-01-14 17:41:00,1.6288,1.62945,1.62735,1.62795,227400000.0
2009-01-14 17:42:00,1.62795,1.62965,1.62795,1.62955,250000000.0
2009-01-14 17:43:00,1.6295,1.6327,1.62895,1.6327,237400000.0
2009-01-14 17:44:00,1.63255,1.6327,1.6318,1.63225,255000000.0
2009-01-14 17:45:00,1.63205,1.63315,1.63185,1.63225,183400000.0
2009-01-14 17:46:00,1.6321,1.63215,1.6314,1.63185,163400000.0
2009-01-14 17:47:00,1.63185,1.6321,1.6307,1.63195,215400000.0
2009-01-14 17:48:00,1.63195,1.63255,1.63195,1.63245,194000000.0
2009-01-14 17:49:00,1.6324,1.6324,1.6315,1.6316,241000000.0
2009-01-14 17:50:00,1.6316,1.6326,1.63115,1.63245,216600000.0
2009-01-14 17:51:00,1.6327,1.6342,1.63265,1.63335,218000000.0
2009-01-14 17:52:00,1.6335,1.63355,1.633,1.63315,202000000.0
2009-01-14 17:53:00,1.6332,1.63365,1.6331,1.63335,173600000.0
2009-01-14 17:54:00,1.63345,1.6337,1.63295,1.63295,216400000.0
2009-01-14 17:55:00,1.63285,1.6331,1.6318,1.6323,181000000.0
2009-01-14 17:56:00,1.6324,1.63525,1.6324,1.635,202800000.0
2009-01-14 17:57:00,1.6354,1.6362,1.63475,1.6356,212400000.0
2009-01-14 17:58:00,1.6359,1.6359,1.6345,1.6352,223200000.0
2009-01-14 17:59:00,1.6352,1.6375,1.6347,1.6375,213000000.0
2009-01-14 18:00:00,1.63735,1.6378,1.63635,1.63745,252100000.0
2009-01-14 18:01:00,1.63745,1.63745,1.63635,1.63675,265200000.0
2009-01-14 18:02:00,1.63695,1.63745,1.6358,1.6358,346000000.0
2009-01-14 18:03:00,1.6356,1.63595,1.6345,1.63575,248400000.0
2009-01-14 18:04:00,1.63575,1.637,1.63545,1.6355,227800000.0
2009-01-14 18:05:00,1.63565,1.6363,1.635,1.6359,256000000.0
2009-01-14 18:06:00,1.63595,1.63595,1.6349,1.6349,177200000.0
2009-01-14 18:07:00,1.6349,1.63515,1.6344,1.63475,173400000.0
2009-01-14 18:08:00,1.6346,1.6349,1.63435,1.63455,233600000.0
2009-01-14 18:09:00,1.63455,1.6353,1.63355,1.635,159600000.0
2009-01-14 18:10:00,1.635,1.6353,1.63435,1.6345,156200000.0
2009-01-14 18:11:00,1.6345,1.63575,1.6345,1.63525,147100000.0
2009-01-14 18:12:00,1.6353,1.63585,1.635,1.63505,175200000.0
2009-01-14 18:13:00,1.63505,1.63505,1.6338,1.6344,212000000.0
2009-01-14 18:14:00,1.63435,1.6346,1.63375,1.63375,265200000.0
2009-01-14 18:15:00,1.63375,1.63465,1.63355,1.63395,197800000.0
2009-01-14 18:16:00,1.63395,1.6348,1.63395,1.6345,199400000.0
2009-01-14 18:17:00,1.6345,1.6353,1.6345,1.635,171800000.0
2009-01-14 18:18:00,1.635,1.63535,1.63475,1.63505,195200000.0
2009-01-14 18:19:00,1.63495,1.63605,1.6348,1.63585,126000000.0
2009-01-14 18:20:00,1.63585,1.63595,1.6348,1.6349,172400000.0
2009-01-14 18:21:00,1.63505,1.6355,1.6348,1.63495,118000000.0
2009-01-14 18:22:00,1.6349,1.6354,1.6347,1.6347,108400000.0
2009-01-14 18:23:00,1.6346,1.63505,1.63435,1.63455,201000000.0
2009-01-14 18:24:00,1.6345,1.6351,1.6343,1.6343,223000000.0
2009-01-14 18:25:00,1.63435,1.635,1.63405,1.6345,138400000.0
2009-01-14 18:26:00,1.6344,1.63505,1.6337,1.6347,197100000.0
2009-01-14 18:27:00,1.63465,1.63555,1.63465,1.63535,246200000.0
2009-01-14 18:28:00,1.63535,1.6359,1.63485,1.6358,159000000.0
2009-01-14 18:29:00,1.6357,1.6358,1.63495,1.63495,214800000.0
2009-01-14 18:30:00,1.63505,1.6353,1.63365,1.63405,217200000.0
2009-01-14 18:31:00,1.6341,1.6347,1.63395,1.634,82000000.0
2009-01-14 18:32:00,1.634,1.6342,1.63375,1.6338,42000000.0
2009-01-14 18:33:00,1.6338,1.63515,1.6332,1.6351,179400000.0
2009-01-14 18:34:00,1.63485,1.6356,1.63455,1.63545,212600000.0
2009-01-14 18:35:00,1.6355,1.63575,1.6351,1.6351,106000000.0
2009-01-14 18:36:00,1.63515,1.6356,1.63455,1.635,160400000.0
2009-01-14 18:37:00,1.63495,1.6361,1.63485,1.63565,185200000.0
2009-01-14 18:38:00,1.6356,1.6357,1.6337,1.63465,197000000.0
2009-01-14 18:39:00,1.6346,1.6346,1.63265,1.63345,218000000.0
2009-01-14 18:40:00,1.63345,1.6338,1.6327,1.6328,187200000.0
2009-01-14 18:41:00,1.6327,1.63325,1.63245,1.6325,131600000.0
2009-01-14 18:42:00,1.63255,1.63255,1.6313,1.63165,129600000.0
2009-01-14 18:43:00,1.63165,1.63215,1.6316,1.6318,119200000.0
2009-01-14 18:44:00,1.6319,1.63205,1.63135,1.63165,184200000.0
2009-01-14 18:45:00,1.6316,1.6328,1.6316,1.6326,156000000.0
2009-01-14 18:46:00,1.63275,1.63335,1.63275,1.63285,130800000.0
2009-01-14 18:47:00,1.63285,1.6335,1.63265,1.6334,144600000.0
2009-01-14 18:48:00,1.6334,1.6341,1.6331,1.6331,163000000.0
2009-01-14 18:49:00,1.6332,1.6341,1.6332,1.63395,142000000.0
2009-01-14 18:50:00,1.6339,1.63625,1.63375,1.63545,126400000.0
2009-01-14 18:51:00,1.6354,1.6354,1.63435,1.63485,165400000.0
2009-01-14 18:52:00,1.63475,1.6348,1.6333,1.6344,168800000.0
2009-01-14 18:53:00,1.6344,1.6351,1.63365,1.6337,184800000.0
2009-01-14 18:54:00,1.6337,1.6339,1.6318,1.63275,131600000.0
2009-01-14 18:55:00,1.6327,1.6338,1.6327,1.63365,146800000.0
2009-01-14 18:56:00,1.63365,1.63475,1.63335,1.63475,110000000.0
2009-01-14 18:57:00,1.6347,1.6347,1.63285,1.6329,174800000.0
2009-01-14 18:58:00,1.6329,1.63335,1.632,1.63205,158600000.0
2009-01-14 18:59:00,1.63205,1.6323,1.63045,1.6305,269600000.0
2009-01-14 19:00:00,1.6305,1.63235,1.6299,1.6321,127800000.0
2009-01-14 19:01:00,1.63225,1.6337,1.632,1.63295,105600000.0
2009-01-14 19:02:00,1.63325,1.6333,1.6322,1.63245,92200000.0
2009-01-14 19:03:00,1.6325,1.6328,1.63205,1.6324,108000000.0
2009-01-14 19:04:00,1.63255,1.633,1.6324,1.63285,116000000.0
2009-01-14 19:05:00,1.63285,1.63315,1.6327,1.6328,66000000.0
2009-01-14 19:06:00,1.6327,1.6334,1.6327,1.6333,95600000.0
2009-01-14 19:07:00,1.6333,1.63495,1.6331,1.6347,123600000.0
2009-01-14 19:08:00,1.6347,1.63485,1.63375,1.63475,132800000.0
2009-01-14 19:09:00,1.63475,1.63675,1.6345,1.636,165400000.0
2009-01-14 19:10:00,1.636,1.63635,1.6352,1.6362,190200000.0
2009-01-14 19:11:00,1.6362,1.6364,1.63595,1.6364,73200000.0
2009-01-14 19:12:00,1.63645,1.63775,1.63645,1.6373,112800000.0
2009-01-14 19:13:00,1.6373,1.6373,1.637,1.63705,98400000.0
2009-01-14 19:14:00,1.637,1.63705,1.6358,1.63665,94600000.0
2009-01-14 19:15:00,1.63655,1.63755,1.6363,1.63755,90400000.0
2009-01-14 19:16:00,1.63755,1.6384,1.6367,1.6367,159200000.0
2009-01-14 19:17:00,1.6368,1.63745,1.63675,1.637,104200000.0
2009-01-14 19:18:00,1.637,1.63705,1.6364,1.63675,68400000.0
2009-01-14 19:19:00,1.6368,1.6371,1.6364,1.6371,80800000.0
2009-01-14 19:20:00,1.6371,1.6371,1.6366,1.6367,136400000.0
2009-01-14 19:21:00,1.6368,1.6369,1.63615,1.63655,113200000.0
2009-01-14 19:22:00,1.6366,1.63675,1.6358,1.6362,84000000.0
2009-01-14 19:23:00,1.6362,1.63835,1.6362,1.63835,172200000.0
2009-01-14 19:24:00,1.6385,1.64005,1.63775,1.63885,233000000.0
2009-01-14 19:25:00,1.6389,1.6391,1.638,1.638,144200000.0
2009-01-14 19:26:00,1.638,1.6385,1.63775,1.63805,180600000.0
2009-01-14 19:27:00,1.63825,1.63825,1.63645,1.63695,132000000.0
2009-01-14 19:28:00,1.63695,1.63785,1.63695,1.63745,76200000.0
2009-01-14 19:29:00,1.6375,1.638,1.637,1.6373,99600000.0
2009-01-14 19:30:00,1.6373,1.63755,1.6368,1.63755,92600000.0
2009-01-14 19:31:00,1.63755,1.6381,1.63745,1.6381,139600000.0
2009-01-14 19:32:00,1.638,1.63835,1.63775,1.6381,59600000.0
2009-01-14 19:33:00,1.63805,1.63815,1.63685,1.6377,113200000.0
2009-01-14 19:34:00,1.63765,1.6379,1.63725,1.63725,76000000.0
2009-01-14 19:35:00,1.63715,1.63715,1.6368,1.6368,31600000.0
2009-01-14 19:36:00,1.6368,1.63685,1.63655,1.6368,56000000.0
2009-01-14 19:37:00,1.63705,1.63715,1.63675,1.6368,54600000.0
2009-01-14 19:38:00,1.63675,1.6368,1.6358,1.63615,125000000.0
2009-01-14 19:39:00,1.63615,1.6367,1.63615,1.6363,74000000.0
2009-01-14 19:40:00,1.6363,1.6365,1.6356,1.63565,108600000.0
2009-01-14 19:41:00,1.63555,1.63575,1.63465,1.6351,193200000.0
2009-01-14 19:42:00,1.6352,1.63565,1.63475,1.63505,144400000.0
2009-01-14 19:43:00,1.63525,1.6356,1.635,1.6356,81800000.0
2009-01-14 19:44:00,1.6356,1.6358,1.63555,1.6358,33400000.0
2009-01-14 19:45:00,1.63575,1.63575,1.63495,1.6354,114600000.0
2009-01-14 19:46:00,1.6355,1.6358,1.63535,1.63565,52000000.0
2009-01-14 19:47:00,1.6358,1.6359,1.6349,1.6349,113600000.0
2009-01-14 19:48:00,1.63505,1.63605,1.6349,1.63585,134600000.0
2009-01-14 19:49:00,1.6364,1.6367,1.6362,1.6367,60800000.0
2009-01-14 19:50:00,1.6369,1.6369,1.63635,1.6364,46000000.0
2009-01-14 19:51:00,1.63635,1.63705,1.63555,1.6365,139600000.0
2009-01-14 19:52:00,1.63625,1.63665,1.63555,1.63625,84400000.0
2009-01-14 19:53:00,1.63625,1.6367,1.6359,1.63605,46800000.0
2009-01-14 19:54:00,1.6362,1.63655,1.63555,1.6364,115800000.0
2009-01-14 19:55:00,1.6364,1.63745,1.6364,1.63745,97200000.0
2009-01-14 19:56:00,1.63745,1.63815,1.6373,1.6381,147600000.0
2009-01-14 19:57:00,1.6382,1.63855,1.63755,1.63825,126800000.0
2009-01-14 19:58:00,1.6383,1.6383,1.6377,1.638,84400000.0
2009-01-14 19:59:00,1.6381,1.6394,1.63795,1.6388,135800000.0
2009-01-14 20:00:00,1.63865,1.6393,1.6378,1.63845,177200000.0
2009-01-14 20:01:00,1.6384,1.63905,1.638,1.6383,81200000.0
2009-01-14 20:02:00,1.63845,1.6394,1.6384,1.63895,121800000.0
2009-01-14 20:03:00,1.63895,1.63925,1.63895,1.6392,32800000.0
2009-01-14 20:04:00,1.63915,1.63935,1.639,1.639,78400000.0
2009-01-14 20:05:00,1.6391,1.6394,1.63785,1.6385,170600000.0
2009-01-14 20:06:00,1.6385,1.6386,1.6383,1.6385,29000000.0
2009-01-14 20:07:00,1.6386,1.6389,1.6383,1.6387,75600000.0
2009-01-14 20:08:00,1.6387,1.6387,1.6384,1.63845,60000000.0
2009-01-14 20:09:00,1.6385,1.6392,1.6384,1.6391,71600000.0
2009-01-14 20:10:00,1.6387,1.6387,1.6383,1.6383,83800000.0
2009-01-14 20:11:00,1.6383,1.63945,1.6383,1.6394,103200000.0
2009-01-14 20:12:00,1.63945,1.63945,1.6383,1.6383,97600000.0
2009-01-14 20:13:00,1.6383,1.6391,1.6383,1.63855,96200000.0
2009-01-14 20:14:00,1.6385,1.6385,1.6383,1.6383,67600000.0
2009-01-14 20:15:00,1.6383,1.6383,1.6372,1.6375,86800000.0
2009-01-14 20:16:00,1.6375,1.63805,1.6375,1.63805,110800000.0
2009-01-14 20:17:00,1.63785,1.6383,1.6375,1.6376,150200000.0
2009-01-14 20:18:00,1.63765,1.63835,1.63755,1.63815,65800000.0
2009-01-14 20:19:00,1.6382,1.63825,1.63795,1.638,50400000.0
2009-01-14 20:20:00,1.638,1.63845,1.6375,1.6375,176800000.0
2009-01-14 20:21:00,1.6375,1.6376,1.6361,1.63625,182000000.0
2009-01-14 20:22:00,1.6363,1.6371,1.63615,1.6364,105400000.0
2009-01-14 20:23:00,1.6364,1.6379,1.6363,1.6376,173000000.0
2009-01-14 20:24:00,1.6376,1.6377,1.637,1.6374,148200000.0
2009-01-14 20:25:00,1.6374,1.638,1.6371,1.6374,178200000.0
2009-01-14 20:26:00,1.63765,1.63805,1.6373,1.638,102000000.0
2009-01-14 20:27:00,1.6379,1.63875,1.6376,1.6387,61200000.0
2009-01-14 20:28:00,1.6387,1.6391,1.6381,1.639,103600000.0
2009-01-14 20:29:00,1.63895,1.639,1.6379,1.63805,98400000.0
2009-01-14 20:30:00,1.638,1.63835,1.6379,1.6383,53600000.0
2009-01-14 20:31:00,1.63825,1.6385,1.638,1.63805,79600000.0
2009-01-14 20:32:00,1.63805,1.63805,1.6373,1.6374,152000000.0
2009-01-14 20:33:00,1.6374,1.63825,1.6374,1.63815,62000000.0
2009-01-14 20:34:00,1.63815,1.6401,1.6376,1.63995,184000000.0
2009-01-14 20:35:00,1.64035,1.64125,1.64025,1.64065,162200000.0
2009-01-14 20:36:00,1.64045,1.6408,1.64025,1.64045,72400000.0
2009-01-14 20:37:00,1.64045,1.64375,1.64045,1.64235,361600000.0
2009-01-14 20:38:00,1.64215,1.64255,1.6415,1.64255,755800000.0
2009-01-14 20:39:00,1.64245,1.6426,1.6412,1.64195,514600000.0
2009-01-14 20:40:00,1.6418,1.64335,1.6416,1.6426,299000000.0
2009-01-14 20:41:00,1.6426,1.6426,1.641,1.64125,230400000.0
2009-01-14 20:42:00,1.6413,1.6414,1.64035,1.6407,190400000.0
2009-01-14 20:43:00,1.64075,1.64075,1.64005,1.64045,188000000.0
2009-01-14 20:44:00,1.64055,1.64135,1.64045,1.64135,147400000.0
2009-01-14 20:45:00,1.6414,1.6414,1.6403,1.6409,130600000.0
2009-01-14 20:46:00,1.6408,1.64095,1.6405,1.6405,74800000.0
2009-01-14 20:47:00,1.64035,1.6415,1.64035,1.64095,127000000.0
2009-01-14 20:48:00,1.64095,1.64095,1.64025,1.6405,86400000.0
2009-01-14 20:49:00,1.6405,1.6409,1.6404,1.64075,91200000.0
2009-01-14 20:50:00,1.64075,1.6413,1.64045,1.64075,115000000.0
2009-01-14 20:51:00,1.64075,1.6412,1.64005,1.6402,102800000.0
2009-01-14 20:52:00,1.6403,1.6407,1.63995,1.64065,85600000.0
2009-01-14 20:53:00,1.64065,1.6417,1.64065,1.6417,88600000.0
2009-01-14 20:54:00,1.6417,1.6423,1.6417,1.64225,116600000.0
2009-01-14 20:55:00,1.64225,1.64225,1.64165,1.64225,97600000.0
2009-01-14 20:56:00,1.64225,1.64225,1.6409,1.6414,121600000.0
2009-01-14 20:57:00,1.6414,1.64155,1.641,1.6414,53400000.0
2009-01-14 20:58:00,1.6414,1.6414,1.64115,1.64125,43200000.0
2009-01-14 20:59:00,1.6412,1.6417,1.6412,1.6417,71000000.0
2009-01-14 21:00:00,1.64175,1.6419,1.64045,1.6411,118000000.0
2009-01-14 21:01:00,1.64105,1.64155,1.6404,1.64105,201800000.0
2009-01-14 21:02:00,1.641,1.6412,1.6409,1.6411,73600000.0
2009-01-14 21:03:00,1.64105,1.6418,1.64085,1.64165,127200000.0
2009-01-14 21:04:00,1.6416,1.6423,1.6413,1.6417,178000000.0
2009-01-14 21:05:00,1.64175,1.6419,1.6415,1.6417,68800000.0
2009-01-14 21:06:00,1.64165,1.64165,1.6409,1.6412,118000000.0
2009-01-14 21:07:00,1.6412,1.64135,1.63995,1.63995,119800000.0
2009-01-14 21:08:00,1.63995,1.64005,1.63995,1.63995,51200000.0
2009-01-14 21:09:00,1.63995,1.63995,1.6391,1.63965,95400000.0
2009-01-14 21:10:00,1.63965,1.63965,1.6387,1.6392,133200000.0
2009-01-14 21:11:00,1.63905,1.63935,1.6385,1.6386,128800000.0
2009-01-14 21:12:00,1.6386,1.6395,1.6385,1.63865,166800000.0
2009-01-14 21:13:00,1.63865,1.63925,1.63815,1.63825,177600000.0
2009-01-14 21:14:00,1.63815,1.63975,1.63785,1.6397,208200000.0
2009-01-14 21:15:00,1.6397,1.6409,1.63955,1.6404,175600000.0
2009-01-14 21:16:00,1.6404,1.64095,1.6401,1.6406,193600000.0
2009-01-14 21:17:00,1.64065,1.64155,1.64,1.6407,223000000.0
2009-01-14 21:18:00,1.64065,1.6413,1.6404,1.6409,219000000.0
2009-01-14 21:19:00,1.6407,1.64105,1.64015,1.6404,193400000.0
2009-01-14 21:20:00,1.6404,1.64085,1.63995,1.64055,117400000.0
2009-01-14 21:21:00,1.64055,1.64165,1.6402,1.64085,205200000.0
2009-01-14 21:22:00,1.64085,1.64085,1.64015,1.6407,180000000.0
2009-01-14 21:23:00,1.6407,1.64115,1.6403,1.64035,100800000.0
2009-01-14 21:24:00,1.64045,1.6415,1.64045,1.64115,114400000.0
2009-01-14 21:25:00,1.6412,1.6413,1.64085,1.6412,72800000.0
2009-01-14 21:26:00,1.6412,1.6415,1.64095,1.64095,84800000.0
2009-01-14 21:27:00,1.6409,1.641,1.64055,1.6406,102800000.0
2009-01-14 21:28:00,1.6406,1.6407,1.6395,1.63975,114000000.0
2009-01-14 21:29:00,1.6398,1.6398,1.63925,1.6394,153200000.0
2009-01-14 21:30:00,1.63945,1.63945,1.6387,1.63885,95200000.0
2009-01-14 21:31:00,1.6389,1.63965,1.6389,1.63935,145600000.0
2009-01-14 21:32:00,1.63935,1.64015,1.63825,1.6396,257600000.0
2009-01-14 21:33:00,1.63955,1.64065,1.63925,1.6402,243200000.0
2009-01-14 21:34:00,1.6402,1.6402,1.63895,1.63935,210800000.0
2009-01-14 21:35:00,1.6394,1.6403,1.639,1.63995,182400000.0
2009-01-14 21:36:00,1.63995,1.64015,1.6381,1.6393,174000000.0
2009-01-14 21:37:00,1.6391,1.63915,1.6378,1.63875,184400000.0
2009-01-14 21:38:00,1.6388,1.63935,1.6377,1.63935,174800000.0
2009-01-14 21:39:00,1.6394,1.6397,1.63925,1.6395,72800000.0
2009-01-14 21:40:00,1.6395,1.64035,1.6395,1.64005,93400000.0
2009-01-14 21:41:00,1.6402,1.64035,1.6395,1.6395,84000000.0
2009-01-14 21:42:00,1.6395,1.64,1.6395,1.63995,110200000.0
2009-01-14 21:43:00,1.64,1.64,1.6395,1.6398,62000000.0
2009-01-14 21:44:00,1.6398,1.63995,1.6391,1.6391,85800000.0
2009-01-14 21:45:00,1.6391,1.6397,1.63905,1.63925,112400000.0
2009-01-14 21:46:00,1.63925,1.6395,1.6388,1.6389,127000000.0
2009-01-14 21:47:00,1.63885,1.6391,1.63885,1.639,62400000.0
2009-01-14 21:48:00,1.63905,1.63905,1.63865,1.63885,88800000.0
2009-01-14 21:49:00,1.6389,1.63955,1.63865,1.6392,90600000.0
2009-01-14 21:50:00,1.63935,1.6396,1.63925,1.63935,90000000.0
2009-01-14 21:51:00,1.6394,1.63945,1.6381,1.63835,91600000.0
2009-01-14 21:52:00,1.6382,1.63845,1.638,1.6383,104000000.0
2009-01-14 21:53:00,1.63815,1.63865,1.63805,1.63845,88000000.0
2009-01-14 21:54:00,1.6383,1.63855,1.6383,1.63845,54000000.0
2009-01-14 21:55:00,1.63855,1.6387,1.63835,1.63845,69600000.0
2009-01-14 21:56:00,1.63845,1.639,1.63775,1.63835,77600000.0
2009-01-14 21:57:00,1.6381,1.6384,1.63795,1.6383,123200000.0
2009-01-14 21:58:00,1.6383,1.63845,1.63785,1.6383,67600000.0
2009-01-14 21:59:00,1.63845,1.6386,1.63775,1.6379,134800000.0
2009-01-14 22:00:00,1.638,1.63865,1.6369,1.6369,215400000.0
2009-01-14 22:01:00,1.638,1.6392,1.63755,1.63825,156600000.0
2009-01-14 22:02:00,1.6383,1.63915,1.63825,1.639,146400000.0
2009-01-14 22:03:00,1.63895,1.6392,1.6387,1.6387,78200000.0
2009-01-14 22:04:00,1.6387,1.6387,1.63685,1.63685,170400000.0
2009-01-14 22:05:00,1.63685,1.63755,1.63655,1.63735,177200000.0
2009-01-14 22:06:00,1.63725,1.63725,1.63675,1.637,116400000.0
2009-01-14 22:07:00,1.6371,1.63825,1.63695,1.6381,130000000.0
2009-01-14 22:08:00,1.63815,1.63815,1.63715,1.63715,178400000.0
2009-01-14 22:09:00,1.63715,1.63755,1.63715,1.6374,120000000.0
2009-01-14 22:10:00,1.6375,1.6376,1.6371,1.63725,56800000.0
2009-01-14 22:11:00,1.6373,1.63755,1.6372,1.6375,69800000.0
2009-01-14 22:12:00,1.6375,1.63795,1.6375,1.6376,44400000.0
2009-01-14 22:13:00,1.6377,1.6379,1.63725,1.63775,142600000.0
2009-01-14 22:14:00,1.63765,1.6378,1.63755,1.63775,43600000.0
2009-01-14 22:15:00,1.63785,1.638,1.63755,1.63775,64800000.0
2009-01-14 22:16:00,1.63775,1.63795,1.63745,1.6375,92400000.0
2009-01-14 22:17:00,1.6375,1.63825,1.63725,1.63825,95600000.0
2009-01-14 22:18:00,1.6381,1.63835,1.6377,1.63795,122000000.0
2009-01-14 22:19:00,1.6378,1.6384,1.63775,1.6382,56200000.0
2009-01-14 22:20:00,1.6382,1.63855,1.63805,1.6385,66400000.0
2009-01-14 22:21:00,1.6385,1.63855,1.63825,1.6385,12000000.0
2009-01-14 22:22:00,1.63855,1.6402,1.63855,1.63965,127000000.0
2009-01-14 22:23:00,1.6397,1.6397,1.639,1.63925,54000000.0
2009-01-14 22:24:00,1.6392,1.6393,1.63855,1.6393,64400000.0
2009-01-14 22:25:00,1.63945,1.6404,1.63905,1.64,111200000.0
2009-01-14 22:26:00,1.64,1.6404,1.63895,1.64005,147000000.0
2009-01-14 22:27:00,1.64005,1.6412,1.6397,1.64085,108200000.0
2009-01-14 22:28:00,1.64085,1.64155,1.64055,1.64145,108000000.0
2009-01-14 22:29:00,1.6415,1.6418,1.63995,1.64025,140400000.0
2009-01-14 22:30:00,1.6402,1.64085,1.64005,1.64085,107200000.0
2009-01-14 22:31:00,1.64075,1.6413,1.64025,1.64085,109600000.0
2009-01-14 22:32:00,1.641,1.6418,1.6409,1.64145,98800000.0
2009-01-14 22:33:00,1.6414,1.6417,1.6411,1.64135,62400000.0
2009-01-14 22:34:00,1.64135,1.6415,1.6412,1.64135,38000000.0
2009-01-14 22:35:00,1.64125,1.6421,1.6411,1.64125,98400000.0
2009-01-14 22:36:00,1.64115,1.6416,1.6406,1.64135,129400000.0
2009-01-14 22:37:00,1.6414,1.64215,1.64115,1.64175,76200000.0
2009-01-14 22:38:00,1.64185,1.6426,1.64185,1.6424,78000000.0
2009-01-14 22:39:00,1.6423,1.64245,1.6417,1.64185,106400000.0
2009-01-14 22:40:00,1.64195,1.64215,1.64095,1.6418,134600000.0
2009-01-14 22:41:00,1.64185,1.64185,1.6412,1.6414,62800000.0
2009-01-14 22:42:00,1.64135,1.6419,1.6408,1.6417,126400000.0
2009-01-14 22:43:00,1.6417,1.6421,1.6413,1.6413,149800000.0
2009-01-14 22:44:00,1.6413,1.643,1.6411,1.64185,166400000.0
2009-01-14 22:45:00,1.64185,1.64215,1.64165,1.64175,77200000.0
2009-01-14 22:46:00,1.64175,1.64295,1.6417,1.64295,76800000.0
2009-01-14 22:47:00,1.643,1.64325,1.64255,1.6431,123000000.0
2009-01-14 22:48:00,1.6431,1.6436,1.6423,1.64235,112400000.0
2009-01-14 22:49:00,1.64225,1.64235,1.64215,1.6423,58800000.0
2009-01-14 22:50:00,1.6424,1.6428,1.6416,1.6417,182400000.0
2009-01-14 22:51:00,1.64205,1.64235,1.6416,1.6416,101200000.0
2009-01-14 22:52:00,1.6416,1.642,1.6416,1.6416,63000000.0
2009-01-14 22:53:00,1.6416,1.6417,1.64055,1.64155,69600000.0
2009-01-14 22:54:00,1.64155,1.6417,1.64065,1.64065,60800000.0
2009-01-14 22:55:00,1.64115,1.64155,1.64095,1.64105,87000000.0
2009-01-14 22:56:00,1.64105,1.64165,1.6407,1.64165,89600000.0
2009-01-14 22:57:00,1.64155,1.6418,1.64135,1.64175,56600000.0
2009-01-14 22:58:00,1.64165,1.6421,1.64125,1.6421,88000000.0
2009-01-14 22:59:00,1.6421,1.64255,1.6421,1.64215,34400000.0
2009-01-14 23:00:00,1.6421,1.6421,1.64065,1.6411,34800000.0
2009-01-14 23:01:00,1.64165,1.64165,1.64085,1.64105,31400000.0
2009-01-14 23:02:00,1.64125,1.6413,1.6406,1.6406,46400000.0
2009-01-14 23:03:00,1.64075,1.6413,1.64015,1.6412,54800000.0
2009-01-14 23:04:00,1.6412,1.6412,1.64095,1.64105,36000000.0
2009-01-14 23:05:00,1.64105,1.64105,1.64065,1.64065,12000000.0
2009-01-14 23:06:00,1.64075,1.64105,1.6402,1.64055,44800000.0
2009-01-14 23:07:00,1.64055,1.64095,1.6405,1.6405,30000000.0
2009-01-14 23:08:00,1.6405,1.6405,1.6397,1.64,67200000.0
2009-01-14 23:09:00,1.64005,1.6402,1.64005,1.6401,18000000.0
2009-01-14 23:10:00,1.64005,1.6404,1.64,1.6401,41600000.0
2009-01-14 23:11:00,1.6401,1.6402,1.6401,1.6402,10000000.0
2009-01-14 23:12:00,1.6402,1.64045,1.6399,1.6402,43200000.0
2009-01-14 23:13:00,1.6402,1.64025,1.63865,1.63965,98800000.0
2009-01-14 23:14:00,1.63975,1.64025,1.63975,1.6401,58400000.0
2009-01-14 23:15:00,1.6403,1.64055,1.63985,1.64025,71400000.0
2009-01-14 23:16:00,1.64025,1.64115,1.6402,1.641,52600000.0
2009-01-14 23:17:00,1.641,1.64195,1.64055,1.64165,86600000.0
2009-01-14 23:18:00,1.64165,1.6431,1.6416,1.64225,64600000.0
2009-01-14 23:19:00,1.6423,1.64305,1.64215,1.64225,78400000.0
2009-01-14 23:20:00,1.64225,1.64225,1.642,1.6421,30800000.0
2009-01-14 23:21:00,1.64205,1.64205,1.64195,1.642,15600000.0
2009-01-14 23:22:00,1.642,1.64205,1.64185,1.642,15200000.0
2009-01-14 23:23:00,1.64205,1.64205,1.64165,1.64175,15600000.0
2009-01-14 23:24:00,1.64205,1.64305,1.6414,1.64165,45200000.0
2009-01-14 23:25:00,1.6415,1.6422,1.6414,1.64195,80000000.0
2009-01-14 23:26:00,1.6422,1.6423,1.6422,1.6423,4000000.0
2009-01-14 23:27:00,1.64235,1.6428,1.64235,1.6428,38000000.0
2009-01-14 23:28:00,1.6427,1.64285,1.64265,1.6428,28000000.0
2009-01-14 23:29:00,1.64295,1.643,1.64245,1.64295,48600000.0
2009-01-14 23:30:00,1.64455,1.64455,1.64345,1.6435,30400000.0
2009-01-14 23:31:00,1.6434,1.64375,1.64305,1.64305,55400000.0
2009-01-14 23:32:00,1.64305,1.6439,1.64305,1.64365,64800000.0
2009-01-14 23:33:00,1.6438,1.6438,1.64335,1.6436,28000000.0
2009-01-14 23:34:00,1.64375,1.64385,1.64345,1.6437,40400000.0
2009-01-14 23:35:00,1.6437,1.6442,1.6437,1.64385,52800000.0
2009-01-14 23:36:00,1.64385,1.6442,1.64385,1.64395,54400000.0
2009-01-14 23:37:00,1.644,1.6443,1.6439,1.64425,38000000.0
2009-01-14 23:38:00,1.64425,1.64445,1.644,1.6443,43600000.0
2009-01-14 23:39:00,1.64445,1.64495,1.64425,1.64485,31800000.0
2009-01-14 23:40:00,1.64495,1.64495,1.6443,1.6446,53600000.0
2009-01-14 23:41:00,1.6445,1.64475,1.6443,1.64455,50800000.0
2009-01-14 23:42:00,1.6444,1.64545,1.64415,1.6448,85200000.0
2009-01-14 23:43:00,1.64475,1.64495,1.6441,1.64465,69400000.0
2009-01-14 23:44:00,1.6446,1.6453,1.6446,1.6446,57200000.0
2009-01-14 23:45:00,1.64455,1.6446,1.6442,1.64445,37200000.0
2009-01-14 23:46:00,1.6445,1.6454,1.6445,1.6454,60400000.0
2009-01-14 23:47:00,1.64545,1.64625,1.64545,1.6462,82200000.0
2009-01-14 23:48:00,1.646,1.64635,1.64525,1.64525,204800000.0
2009-01-14 23:49:00,1.64525,1.6466,1.64525,1.64635,110800000.0
2009-01-14 23:50:00,1.64635,1.6464,1.6458,1.64595,60600000.0
2009-01-14 23:51:00,1.64595,1.64615,1.6455,1.64565,105000000.0
2009-01-14 23:52:00,1.64565,1.64645,1.64545,1.64645,55200000.0
2009-01-14 23:53:00,1.64665,1.64685,1.646,1.6462,134200000.0
2009-01-14 23:54:00,1.6463,1.6466,1.6457,1.64595,86200000.0
2009-01-14 23:55:00,1.64595,1.64595,1.64585,1.64585,6400000.0
2009-01-14 23:56:00,1.64585,1.6463,1.64585,1.6462,41600000.0
2009-01-14 23:57:00,1.64625,1.6472,1.64625,1.64685,90600000.0
2009-01-14 23:58:00,1.64685,1.64735,1.64615,1.64725,108400000.0
2009-01-14 23:59:00,1.6472,1.64775,1.647,1.6474,73800000.0
2009-01-15 00:00:00,1.64705,1.6474,1.64695,1.647,44600000.0
2009-01-15 00:01:00,1.647,1.64705,1.647,1.647,19800000.0
2009-01-15 00:02:00,1.6423,1.6424,1.6423,1.6423,14600000.0
2009-01-15 00:03:00,1.647,1.647,1.64585,1.6462,14600000.0
2009-01-15 00:04:00,1.64625,1.6469,1.64615,1.6469,20800000.0
2009-01-15 00:05:00,1.6467,1.6469,1.64605,1.6466,90000000.0
2009-01-15 00:06:00,1.64665,1.6469,1.64635,1.64685,42800000.0
2009-01-15 00:07:00,1.64685,1.64685,1.64545,1.6462,75600000.0
2009-01-15 00:08:00,1.6463,1.6463,1.64575,1.6463,33600000.0
2009-01-15 00:09:00,1.64655,1.64725,1.64645,1.64665,60800000.0
2009-01-15 00:10:00,1.64675,1.64675,1.6465,1.6465,19200000.0
2009-01-15 00:11:00,1.6466,1.6469,1.64635,1.64685,32400000.0
2009-01-15 00:12:00,1.6466,1.6473,1.6466,1.6471,19200000.0
2009-01-15 00:13:00,1.64725,1.64725,1.64635,1.6465,67200000.0
2009-01-15 00:14:00,1.6465,1.64715,1.6465,1.64715,30400000.0
2009-01-15 00:15:00,1.64715,1.64725,1.64715,1.64715,19200000.0
2009-01-15 00:16:00,1.64715,1.64715,1.64675,1.6471,46400000.0
2009-01-15 00:17:00,1.6472,1.6474,1.6463,1.6466,90600000.0
2009-01-15 00:18:00,1.6466,1.6472,1.6464,1.6472,102400000.0
2009-01-15 00:19:00,1.64675,1.6473,1.6466,1.64685,109200000.0
2009-01-15 00:20:00,1.6469,1.6469,1.64685,1.64685,4800000.0
2009-01-15 00:21:00,1.64685,1.64685,1.64665,1.64665,16000000.0
2009-01-15 00:22:00,1.64675,1.64675,1.64675,1.64675,3200000.0
2009-01-15 00:23:00,1.64675,1.64675,1.64465,1.64615,76600000.0
2009-01-15 00:24:00,1.6462,1.6464,1.6447,1.64515,96400000.0
2009-01-15 00:25:00,1.64515,1.6453,1.6451,1.6453,21200000.0
2009-01-15 00:26:00,1.64525,1.6453,1.64485,1.64485,35200000.0
2009-01-15 00:27:00,1.64485,1.6454,1.64485,1.6451,44800000.0
2009-01-15 00:28:00,1.6451,1.6451,1.6448,1.6448,20800000.0
2009-01-15 00:29:00,1.64465,1.6447,1.6427,1.64375,109040000.0
2009-01-15 00:30:00,1.6436,1.6436,1.6436,1.6436,1600000.0
2009-01-15 00:31:00,1.6436,1.6442,1.6435,1.6441,68000000.0
2009-01-15 00:32:00,1.64415,1.6444,1.64405,1.6441,32800000.0
2009-01-15 00:33:00,1.64425,1.64445,1.64405,1.6442,29600000.0
2009-01-15 00:34:00,1.6443,1.6443,1.6442,1.6442,3200000.0
2009-01-15 00:35:00,1.6442,1.6445,1.64385,1.64425,43400000.0
2009-01-15 00:36:00,1.64435,1.6444,1.64435,1.64435,8800000.0
2009-01-15 00:37:00,1.6444,1.6449,1.6444,1.64445,16800000.0
2009-01-15 00:38:00,1.6444,1.6445,1.6442,1.6445,42800000.0
2009-01-15 00:39:00,1.6445,1.6445,1.64435,1.6444,9600000.0
2009-01-15 00:40:00,1.64425,1.6447,1.64425,1.6447,13200000.0
2009-01-15 00:41:00,1.6443,1.6443,1.6442,1.6443,11600000.0
2009-01-15 00:42:00,1.6444,1.6444,1.6444,1.6444,1600000.0
2009-01-15 00:43:00,1.6464,1.6465,1.646,1.6461,11200000.0
2009-01-15 00:44:00,1.64445,1.64445,1.6443,1.6444,11200000.0
2009-01-15 00:45:00,1.64445,1.64445,1.64415,1.64415,17600000.0
2009-01-15 00:46:00,1.64415,1.64415,1.6441,1.6441,3200000.0
2009-01-15 00:47:00,1.6441,1.6441,1.64375,1.64375,20800000.0
2009-01-15 00:48:00,1.64375,1.6441,1.64375,1.6441,37200000.0
2009-01-15 00:49:00,1.6441,1.64415,1.6437,1.6437,50800000.0
2009-01-15 00:50:00,1.64365,1.6438,1.64365,1.6438,12800000.0
2009-01-15 00:51:00,1.64395,1.64465,1.64395,1.6443,51600000.0
2009-01-15 00:52:00,1.6443,1.6445,1.64375,1.64415,94200000.0
2009-01-15 00:53:00,1.6442,1.64425,1.6434,1.6434,78400000.0
2009-01-15 00:54:00,1.64345,1.64345,1.6425,1.6427,104000000.0
2009-01-15 00:55:00,1.6427,1.64285,1.64215,1.64265,115400000.0
2009-01-15 00:56:00,1.64275,1.64285,1.64205,1.64225,156800000.0
2009-01-15 00:57:00,1.6424,1.64255,1.6418,1.6419,104000000.0
2009-01-15 00:58:00,1.6419,1.64205,1.64185,1.6419,34800000.0
2009-01-15 00:59:00,1.6419,1.64205,1.6416,1.6417,48400000.0
2009-01-15 01:00:00,1.6417,1.6428,1.6416,1.6428,60000000.0
2009-01-15 01:01:00,1.64285,1.64285,1.6414,1.64185,64400000.0
2009-01-15 01:02:00,1.6419,1.64215,1.6418,1.6419,41600000.0
2009-01-15 01:03:00,1.64195,1.64225,1.64195,1.6422,35600000.0
2009-01-15 01:04:00,1.6443,1.6445,1.644,1.6444,51400000.0
2009-01-15 01:05:00,1.6423,1.64355,1.6423,1.64295,51400000.0
2009-01-15 01:06:00,1.64295,1.64325,1.6428,1.64315,79200000.0
2009-01-15 01:07:00,1.64315,1.64315,1.6427,1.643,46400000.0
2009-01-15 01:08:00,1.64295,1.64295,1.6428,1.6428,27600000.0
2009-01-15 01:09:00,1.6444,1.6446,1.644,1.644,94600000.0
2009-01-15 01:10:00,1.6428,1.6432,1.64265,1.6429,94600000.0
2009-01-15 01:11:00,1.6429,1.6429,1.6429,1.6429,16400000.0
2009-01-15 01:12:00,1.643,1.643,1.64285,1.64285,12800000.0
2009-01-15 01:13:00,1.6429,1.64295,1.6428,1.64295,24800000.0
2009-01-15 01:14:00,1.64305,1.64315,1.6422,1.64235,38000000.0
2009-01-15 01:15:00,1.64245,1.6427,1.64235,1.6424,18800000.0
2009-01-15 01:16:00,1.6423,1.64245,1.6419,1.64195,60800000.0
2009-01-15 01:17:00,1.6421,1.6421,1.6419,1.6419,12000000.0
2009-01-15 01:18:00,1.6418,1.64185,1.64115,1.64115,100400000.0
2009-01-15 01:19:00,1.64115,1.6418,1.64105,1.6417,102800000.0
2009-01-15 01:20:00,1.6417,1.64175,1.6414,1.64155,21200000.0
2009-01-15 01:21:00,1.64155,1.6421,1.64155,1.64205,36000000.0
2009-01-15 01:22:00,1.64205,1.6421,1.64145,1.6418,30600000.0
2009-01-15 01:23:00,1.64195,1.6423,1.64195,1.6423,39600000.0
2009-01-15 01:24:00,1.6424,1.6426,1.6424,1.6425,12000000.0
2009-01-15 01:25:00,1.6424,1.6424,1.6423,1.6423,3600000.0
2009-01-15 01:26:00,1.6423,1.6423,1.64135,1.64205,88600000.0
2009-01-15 01:27:00,1.64205,1.64205,1.64155,1.64175,39200000.0
2009-01-15 01:28:00,1.64165,1.64195,1.64165,1.64195,25600000.0
2009-01-15 01:29:00,1.6419,1.6419,1.64115,1.64155,67000000.0
2009-01-15 01:30:00,1.6417,1.64215,1.64155,1.64195,45600000.0
2009-01-15 01:31:00,1.64205,1.64275,1.64185,1.64185,63600000.0
2009-01-15 01:32:00,1.64195,1.64405,1.6419,1.6436,131400000.0
2009-01-15 01:33:00,1.6437,1.64465,1.64365,1.6443,155000000.0
2009-01-15 01:34:00,1.64415,1.64465,1.64385,1.64395,199600000.0
2009-01-15 01:35:00,1.6439,1.644,1.6437,1.64395,58400000.0
2009-01-15 01:36:00,1.64395,1.64435,1.64365,1.64395,76200000.0
2009-01-15 01:37:00,1.64435,1.64435,1.6438,1.64395,29200000.0
2009-01-15 01:38:00,1.64385,1.644,1.64385,1.644,14000000.0
2009-01-15 01:39:00,1.6442,1.64425,1.6438,1.64395,37200000.0
2009-01-15 01:40:00,1.6439,1.644,1.6438,1.644,16000000.0
2009-01-15 01:41:00,1.64405,1.6453,1.64405,1.6453,123800000.0
2009-01-15 01:42:00,1.6451,1.64625,1.6451,1.646,172000000.0
2009-01-15 01:43:00,1.6461,1.6461,1.6453,1.64555,76000000.0
2009-01-15 01:44:00,1.6456,1.64585,1.64545,1.6456,70800000.0
2009-01-15 01:45:00,1.6456,1.64575,1.64455,1.64475,110000000.0
2009-01-15 01:46:00,1.64475,1.64485,1.64435,1.6447,59600000.0
2009-01-15 01:47:00,1.6447,1.64495,1.6445,1.64495,141000000.0
2009-01-15 01:48:00,1.6449,1.64495,1.6439,1.6444,149600000.0
2009-01-15 01:49:00,1.64445,1.6448,1.64435,1.6447,41600000.0
2009-01-15 01:50:00,1.6447,1.6464,1.6446,1.646,154600000.0
2009-01-15 01:51:00,1.646,1.64625,1.64535,1.64535,51200000.0
2009-01-15 01:52:00,1.64535,1.64755,1.64535,1.6463,190200000.0
2009-01-15 01:53:00,1.6464,1.64665,1.645,1.6457,173800000.0
2009-01-15 01:54:00,1.6458,1.64615,1.6458,1.64595,95600000.0
2009-01-15 01:55:00,1.646,1.64705,1.64595,1.6468,161000000.0
2009-01-15 01:56:00,1.64685,1.647,1.64615,1.64655,150000000.0
2009-01-15 01:57:00,1.64655,1.64655,1.6462,1.64625,92000000.0
2009-01-15 01:58:00,1.6462,1.6472,1.6461,1.6468,209000000.0
2009-01-15 01:59:00,1.64685,1.6471,1.6455,1.64595,151000000.0
2009-01-15 02:00:00,1.64595,1.646,1.64425,1.6445,156400000.0
2009-01-15 02:01:00,1.64455,1.64535,1.6442,1.6452,79600000.0
2009-01-15 02:02:00,1.64525,1.64575,1.64505,1.64515,92800000.0
2009-01-15 02:03:00,1.6452,1.6453,1.6442,1.64425,84400000.0
2009-01-15 02:04:00,1.6443,1.6444,1.64385,1.64425,43200000.0
2009-01-15 02:05:00,1.6443,1.6443,1.643,1.6432,92800000.0
2009-01-15 02:06:00,1.6432,1.64435,1.6432,1.64435,92200000.0
2009-01-15 02:07:00,1.64435,1.6447,1.64375,1.6445,97600000.0
2009-01-15 02:08:00,1.6445,1.6446,1.6437,1.64385,94400000.0
2009-01-15 02:09:00,1.6438,1.644,1.64325,1.6434,93600000.0
2009-01-15 02:10:00,1.6435,1.64355,1.643,1.64305,57200000.0
2009-01-15 02:11:00,1.64305,1.64305,1.64245,1.6427,102800000.0
2009-01-15 02:12:00,1.64275,1.6434,1.6427,1.6434,144800000.0
2009-01-15 02:13:00,1.6435,1.64355,1.6429,1.64355,55600000.0
2009-01-15 02:14:00,1.6436,1.64365,1.64235,1.6428,148000000.0
2009-01-15 02:15:00,1.6428,1.6428,1.6426,1.6427,44000000.0
2009-01-15 02:16:00,1.6433,1.64365,1.6427,1.64355,56000000.0
2009-01-15 02:17:00,1.6435,1.64365,1.6435,1.6435,10000000.0
2009-01-15 02:18:00,1.6435,1.64485,1.6435,1.64475,55400000.0
2009-01-15 02:19:00,1.6448,1.6456,1.6446,1.64495,135000000.0
2009-01-15 02:20:00,1.6448,1.64535,1.6434,1.6434,143200000.0
2009-01-15 02:21:00,1.64335,1.64405,1.643,1.643,115400000.0
2009-01-15 02:22:00,1.643,1.64365,1.643,1.6433,100800000.0
2009-01-15 02:23:00,1.64325,1.64405,1.64325,1.64375,64000000.0
2009-01-15 02:24:00,1.64375,1.64435,1.64375,1.644,63200000.0
2009-01-15 02:25:00,1.6439,1.6441,1.64365,1.64405,51600000.0
2009-01-15 02:26:00,1.64395,1.6443,1.64195,1.64295,93200000.0
2009-01-15 02:27:00,1.64305,1.64385,1.64305,1.64375,57200000.0
2009-01-15 02:28:00,1.64375,1.64375,1.6431,1.64315,55800000.0
2009-01-15 02:29:00,1.6433,1.64345,1.6429,1.64325,64000000.0
2009-01-15 02:30:00,1.64345,1.64415,1.6415,1.64175,168800000.0
2009-01-15 02:31:00,1.6417,1.642,1.64105,1.64185,167600000.0
2009-01-15 02:32:00,1.6419,1.6428,1.6415,1.6428,121200000.0
2009-01-15 02:33:00,1.64285,1.64395,1.64275,1.64385,137400000.0
2009-01-15 02:34:00,1.64385,1.6452,1.6437,1.64475,186600000.0
2009-01-15 02:35:00,1.64475,1.64555,1.64455,1.64555,181800000.0
2009-01-15 02:36:00,1.6455,1.6455,1.64505,1.6451,85400000.0
2009-01-15 02:37:00,1.64515,1.64525,1.64415,1.64495,158400000.0
2009-01-15 02:38:00,1.64495,1.64535,1.64465,1.6453,69800000.0
2009-01-15 02:39:00,1.64525,1.64525,1.6444,1.6445,51200000.0
2009-01-15 02:40:00,1.6444,1.6447,1.64425,1.6443,89200000.0
2009-01-15 02:41:00,1.64435,1.64545,1.6443,1.6453,58400000.0
2009-01-15 02:42:00,1.64535,1.64535,1.64505,1.6453,23200000.0
2009-01-15 02:43:00,1.6453,1.64605,1.6439,1.64405,124800000.0
2009-01-15 02:44:00,1.64405,1.64405,1.64205,1.6422,88400000.0
2009-01-15 02:45:00,1.64225,1.6426,1.64185,1.64185,57600000.0
2009-01-15 02:46:00,1.64205,1.64205,1.6413,1.6414,71200000.0
2009-01-15 02:47:00,1.64155,1.64225,1.64135,1.64205,74000000.0
2009-01-15 02:48:00,1.64225,1.64225,1.6415,1.64165,93200000.0
2009-01-15 02:49:00,1.64175,1.64225,1.64165,1.6421,68800000.0
2009-01-15 02:50:00,1.64225,1.64225,1.64195,1.6422,52400000.0
2009-01-15 02:51:00,1.64215,1.64235,1.6413,1.64155,72400000.0
2009-01-15 02:52:00,1.6415,1.6415,1.64085,1.64095,57200000.0
2009-01-15 02:53:00,1.6409,1.6414,1.64055,1.6409,62800000.0
2009-01-15 02:54:00,1.64085,1.64085,1.64035,1.64045,104000000.0
2009-01-15 02:55:00,1.64045,1.6408,1.63975,1.64025,202600000.0
2009-01-15 02:56:00,1.64025,1.6405,1.6401,1.6405,173200000.0
2009-01-15 02:57:00,1.6405,1.6405,1.63925,1.6405,143800000.0
2009-01-15 02:58:00,1.6405,1.64065,1.64045,1.64065,110400000.0
2009-01-15 02:59:00,1.64075,1.6415,1.64045,1.6405,117600000.0
2009-01-15 03:00:00,1.6405,1.6405,1.6405,1.6405,89600000.0
2009-01-15 03:01:00,1.6405,1.6405,1.6389,1.6405,290100000.0
2009-01-15 03:02:00,1.6405,1.6405,1.6405,1.6405,269600000.0
2009-01-15 03:03:00,1.6405,1.6405,1.6405,1.6405,188800000.0
2009-01-15 03:04:00,1.6405,1.6405,1.63905,1.6405,210000000.0
2009-01-15 03:05:00,1.6405,1.641,1.6404,1.64045,131200000.0
2009-01-15 03:06:00,1.64045,1.6406,1.6404,1.6405,90800000.0
2009-01-15 03:07:00,1.6405,1.64145,1.6405,1.64145,83600000.0
2009-01-15 03:08:00,1.64135,1.64175,1.64085,1.6412,108600000.0
2009-01-15 03:09:00,1.6411,1.64125,1.6411,1.6411,28000000.0
2009-01-15 03:10:00,1.64115,1.6416,1.64115,1.64125,163200000.0
2009-01-15 03:11:00,1.64125,1.64125,1.6404,1.6404,49000000.0
2009-01-15 03:12:00,1.64045,1.6405,1.6404,1.6405,38000000.0
2009-01-15 03:13:00,1.6405,1.6407,1.6404,1.6405,142400000.0
2009-01-15 03:14:00,1.6405,1.6409,1.6404,1.64075,127600000.0
2009-01-15 03:15:00,1.6409,1.641,1.6404,1.641,92800000.0
2009-01-15 03:16:00,1.641,1.6421,1.64075,1.64205,117600000.0
2009-01-15 03:17:00,1.642,1.64265,1.642,1.64235,70800000.0
2009-01-15 03:18:00,1.64235,1.6425,1.6422,1.6425,22000000.0
2009-01-15 03:19:00,1.6423,1.6424,1.6412,1.6414,82000000.0
2009-01-15 03:20:00,1.6415,1.6416,1.64095,1.64095,41200000.0
2009-01-15 03:21:00,1.6409,1.64125,1.6408,1.6408,64800000.0
2009-01-15 03:22:00,1.6412,1.6412,1.6409,1.641,31600000.0
2009-01-15 03:23:00,1.6407,1.6407,1.6404,1.6405,46800000.0
2009-01-15 03:24:00,1.64075,1.64175,1.64075,1.64175,45200000.0
2009-01-15 03:25:00,1.6418,1.6425,1.64175,1.64185,72400000.0
2009-01-15 03:26:00,1.64175,1.64175,1.6406,1.6408,58800000.0
2009-01-15 03:27:00,1.64095,1.6414,1.6408,1.64105,61200000.0
2009-01-15 03:28:00,1.6411,1.6415,1.6408,1.6409,70800000.0
2009-01-15 03:29:00,1.641,1.641,1.64065,1.64095,64000000.0
2009-01-15 03:30:00,1.641,1.641,1.6407,1.64075,54400000.0
2009-01-15 03:31:00,1.6407,1.6407,1.6406,1.6407,95600000.0
2009-01-15 03:32:00,1.6407,1.6407,1.6407,1.6407,99200000.0
2009-01-15 03:33:00,1.6407,1.6407,1.639,1.6407,101800000.0
2009-01-15 03:34:00,1.6407,1.6407,1.63935,1.6407,67200000.0
2009-01-15 03:35:00,1.6407,1.64095,1.6406,1.6407,184200000.0
2009-01-15 03:36:00,1.6407,1.6416,1.6406,1.6416,60400000.0
2009-01-15 03:37:00,1.64155,1.64185,1.64065,1.6409,77000000.0
2009-01-15 03:38:00,1.641,1.641,1.64065,1.6407,70800000.0
2009-01-15 03:39:00,1.6407,1.6407,1.64065,1.6407,112800000.0
2009-01-15 03:40:00,1.6407,1.64095,1.6406,1.6406,155600000.0
2009-01-15 03:41:00,1.6407,1.6411,1.64065,1.6407,94800000.0
2009-01-15 03:42:00,1.64075,1.64095,1.6407,1.6408,83600000.0
2009-01-15 03:43:00,1.6409,1.6411,1.6408,1.64105,80200000.0
2009-01-15 03:44:00,1.6411,1.6416,1.6411,1.6414,49200000.0
2009-01-15 03:45:00,1.64135,1.64135,1.6409,1.64135,57200000.0
2009-01-15 03:46:00,1.6414,1.6424,1.6414,1.64205,95200000.0
2009-01-15 03:47:00,1.6421,1.6422,1.6417,1.64195,43200000.0
2009-01-15 03:48:00,1.6421,1.6421,1.64105,1.6414,56400000.0
2009-01-15 03:49:00,1.6414,1.6414,1.6407,1.6407,134800000.0
2009-01-15 03:50:00,1.6407,1.6407,1.6407,1.6407,86400000.0
2009-01-15 03:51:00,1.6407,1.6407,1.6407,1.6407,144000000.0
2009-01-15 03:52:00,1.6407,1.6407,1.6407,1.6407,60800000.0
2009-01-15 03:53:00,1.6407,1.6407,1.64065,1.6407,88000000.0
2009-01-15 03:54:00,1.6407,1.6407,1.6407,1.6407,60800000.0
2009-01-15 03:55:00,1.6407,1.6407,1.6406,1.6406,100000000.0
2009-01-15 03:56:00,1.6407,1.6407,1.6406,1.6407,39200000.0
2009-01-15 03:57:00,1.64065,1.6407,1.64065,1.64065,60400000.0
2009-01-15 03:58:00,1.6407,1.6408,1.64065,1.64075,28800000.0
2009-01-15 03:59:00,1.64075,1.64075,1.64065,1.64075,15600000.0
2009-01-15 04:00:00,1.64065,1.64075,1.64065,1.6407,35200000.0
2009-01-15 04:01:00,1.6407,1.6407,1.6407,1.6407,38400000.0
2009-01-15 04:02:00,1.6407,1.6407,1.63925,1.6407,110800000.0
2009-01-15 04:03:00,1.6407,1.6407,1.6407,1.6407,108800000.0
2009-01-15 04:04:00,1.6407,1.6407,1.63935,1.6407,77800000.0
2009-01-15 04:05:00,1.6407,1.6407,1.6407,1.6407,9600000.0
2009-01-15 04:06:00,1.6407,1.6407,1.6407,1.6407,19200000.0
2009-01-15 04:07:00,1.6407,1.64105,1.6406,1.64105,129600000.0
2009-01-15 04:08:00,1.641,1.641,1.6406,1.6407,90800000.0
2009-01-15 04:09:00,1.6407,1.6408,1.64065,1.6407,42000000.0
2009-01-15 04:10:00,1.6407,1.64345,1.6407,1.6431,92800000.0
2009-01-15 04:11:00,1.64205,1.64225,1.6407,1.6407,57200000.0
2009-01-15 04:12:00,1.64035,1.6422,1.6403,1.64075,104000000.0
2009-01-15 04:13:00,1.64075,1.6408,1.64015,1.6403,65200000.0
2009-01-15 04:14:00,1.6403,1.6408,1.6402,1.6402,36400000.0
2009-01-15 04:15:00,1.6402,1.6408,1.64015,1.6408,30400000.0
2009-01-15 04:16:00,1.6408,1.6408,1.6408,1.6408,30400000.0
2009-01-15 04:17:00,1.6408,1.6411,1.6408,1.6408,19200000.0
2009-01-15 04:18:00,1.64115,1.64115,1.6408,1.641,54400000.0
2009-01-15 04:19:00,1.6409,1.641,1.6407,1.64095,53200000.0
2009-01-15 04:20:00,1.64095,1.64115,1.64095,1.641,11200000.0
2009-01-15 04:21:00,1.64105,1.64115,1.6408,1.6408,17600000.0
2009-01-15 04:22:00,1.6408,1.64095,1.6407,1.64085,25600000.0
2009-01-15 04:23:00,1.6419,1.642,1.6417,1.6418,3200000.0
2009-01-15 04:24:00,1.64085,1.6409,1.64085,1.6409,3200000.0
2009-01-15 04:25:00,1.6409,1.64135,1.6408,1.6408,28800000.0
2009-01-15 04:26:00,1.64085,1.6412,1.6407,1.64105,52800000.0
2009-01-15 04:27:00,1.64105,1.6412,1.6407,1.6408,105600000.0
2009-01-15 04:28:00,1.6408,1.6408,1.6397,1.6408,48800000.0
2009-01-15 04:29:00,1.6408,1.6408,1.6408,1.6408,86400000.0
2009-01-15 04:30:00,1.6408,1.641,1.6407,1.6408,113600000.0
2009-01-15 04:31:00,1.6408,1.64085,1.6408,1.6408,54000000.0
2009-01-15 04:32:00,1.6408,1.6411,1.64055,1.6406,34000000.0
2009-01-15 04:33:00,1.6406,1.6411,1.6406,1.64085,70800000.0
2009-01-15 04:34:00,1.6408,1.6409,1.6408,1.6409,30400000.0
2009-01-15 04:35:00,1.64085,1.641,1.6408,1.6409,68400000.0
2009-01-15 04:36:00,1.6409,1.6409,1.6409,1.6409,60800000.0
2009-01-15 04:37:00,1.6409,1.6409,1.63915,1.6409,217600000.0
2009-01-15 04:38:00,1.6409,1.6409,1.63955,1.6409,74000000.0
2009-01-15 04:39:00,1.6409,1.641,1.63945,1.641,55200000.0
2009-01-15 04:40:00,1.641,1.641,1.6398,1.6405,155000000.0
2009-01-15 04:41:00,1.6405,1.64085,1.6404,1.6406,121200000.0
2009-01-15 04:42:00,1.64085,1.6411,1.64075,1.6411,50000000.0
2009-01-15 04:43:00,1.64125,1.64195,1.64125,1.64165,96800000.0
2009-01-15 04:44:00,1.64155,1.6418,1.6413,1.64165,44000000.0
2009-01-15 04:45:00,1.64165,1.6417,1.64135,1.64135,26000000.0
2009-01-15 04:46:00,1.6413,1.6415,1.64065,1.64115,121600000.0
2009-01-15 04:47:00,1.64115,1.64115,1.64065,1.6409,66000000.0
2009-01-15 04:48:00,1.64095,1.6412,1.64095,1.64115,48000000.0
2009-01-15 04:49:00,1.6412,1.6414,1.641,1.6414,66000000.0
2009-01-15 04:50:00,1.6414,1.6425,1.64135,1.6425,92000000.0
2009-01-15 04:51:00,1.64235,1.64315,1.64235,1.6428,93400000.0
2009-01-15 04:52:00,1.64275,1.64285,1.64275,1.64285,27000000.0
2009-01-15 04:53:00,1.64285,1.6431,1.6428,1.64295,42000000.0
2009-01-15 04:54:00,1.64305,1.64365,1.6429,1.64365,58200000.0
2009-01-15 04:55:00,1.6437,1.644,1.6437,1.64375,111600000.0
2009-01-15 04:56:00,1.64375,1.64375,1.6437,1.6437,8000000.0
2009-01-15 04:57:00,1.64375,1.64435,1.64285,1.64285,91200000.0
2009-01-15 04:58:00,1.6428,1.6435,1.6425,1.64335,64800000.0
2009-01-15 04:59:00,1.64325,1.64325,1.6423,1.6423,42000000.0
2009-01-15 05:00:00,1.6424,1.6428,1.6424,1.64245,14800000.0
2009-01-15 05:01:00,1.6425,1.64275,1.6425,1.64275,19200000.0
2009-01-15 05:02:00,1.6428,1.6431,1.6426,1.6426,16400000.0
2009-01-15 05:03:00,1.6425,1.6433,1.6425,1.6432,60400000.0
2009-01-15 05:04:00,1.64325,1.6433,1.6428,1.6431,33200000.0
2009-01-15 05:05:00,1.6431,1.64335,1.6425,1.6429,46400000.0
2009-01-15 05:06:00,1.6429,1.6432,1.64215,1.64215,134000000.0
2009-01-15 05:07:00,1.6421,1.6426,1.642,1.64215,52800000.0
2009-01-15 05:08:00,1.64235,1.64255,1.64215,1.6425,39600000.0
2009-01-15 05:09:00,1.6425,1.6426,1.64245,1.64245,14000000.0
2009-01-15 05:10:00,1.64255,1.64265,1.6424,1.64265,40000000.0
2009-01-15 05:11:00,1.64275,1.64275,1.641,1.6413,125600000.0
2009-01-15 05:12:00,1.64125,1.6416,1.6411,1.6416,76800000.0
2009-01-15 05:13:00,1.64165,1.64175,1.64165,1.64175,5600000.0
2009-01-15 05:14:00,1.6418,1.6418,1.6418,1.6418,12800000.0
2009-01-15 05:15:00,1.6418,1.6421,1.64175,1.64195,63600000.0
2009-01-15 05:16:00,1.64195,1.6421,1.6414,1.6415,48000000.0
2009-01-15 05:17:00,1.6415,1.6418,1.6415,1.6416,30400000.0
2009-01-15 05:18:00,1.6415,1.6416,1.6415,1.6416,10000000.0
2009-01-15 05:19:00,1.64155,1.64175,1.64155,1.64175,43600000.0
2009-01-15 05:20:00,1.64185,1.6421,1.6418,1.642,68000000.0
2009-01-15 05:21:00,1.6422,1.6422,1.642,1.64205,21200000.0
2009-01-15 05:22:00,1.64205,1.6421,1.642,1.642,17600000.0
2009-01-15 05:23:00,1.642,1.642,1.6418,1.64185,32800000.0
2009-01-15 05:24:00,1.64195,1.642,1.6414,1.6416,31200000.0
2009-01-15 05:25:00,1.641,1.6412,1.6407,1.6412,27800000.0
2009-01-15 05:26:00,1.64145,1.6419,1.64145,1.6416,27800000.0
2009-01-15 05:27:00,1.6418,1.6424,1.6418,1.6422,26800000.0
2009-01-15 05:28:00,1.642,1.642,1.641,1.6411,68800000.0
2009-01-15 05:29:00,1.64115,1.64135,1.64065,1.6409,75600000.0
2009-01-15 05:30:00,1.64085,1.64105,1.6407,1.64105,48800000.0
2009-01-15 05:31:00,1.64105,1.64155,1.64095,1.64135,90800000.0
2009-01-15 05:32:00,1.6414,1.6418,1.6413,1.6417,56400000.0
2009-01-15 05:33:00,1.64185,1.64185,1.6415,1.6416,82000000.0
2009-01-15 05:34:00,1.64155,1.64165,1.6415,1.64155,25200000.0
2009-01-15 05:35:00,1.6415,1.6425,1.64145,1.6425,86800000.0
2009-01-15 05:36:00,1.64245,1.64275,1.64245,1.64245,87400000.0
2009-01-15 05:37:00,1.64245,1.64245,1.64225,1.64225,17600000.0
2009-01-15 05:38:00,1.6423,1.6423,1.6423,1.6423,5600000.0
2009-01-15 05:39:00,1.6423,1.6423,1.6417,1.64205,175600000.0
2009-01-15 05:40:00,1.64215,1.64215,1.64215,1.64215,4000000.0
2009-01-15 05:41:00,1.6398,1.6401,1.6398,1.6401,39200000.0
2009-01-15 05:42:00,1.64225,1.64265,1.64215,1.64225,39200000.0
2009-01-15 05:43:00,1.64245,1.6425,1.64225,1.64245,23600000.0
2009-01-15 05:44:00,1.6425,1.6428,1.6425,1.64255,92000000.0
2009-01-15 05:45:00,1.64255,1.6429,1.64235,1.6429,27600000.0
2009-01-15 05:46:00,1.6428,1.6432,1.6422,1.64225,78000000.0
2009-01-15 05:47:00,1.6423,1.6424,1.6423,1.6424,5200000.0
2009-01-15 05:48:00,1.64225,1.6423,1.6422,1.6422,39200000.0
2009-01-15 05:49:00,1.64215,1.64245,1.642,1.64245,276400000.0
2009-01-15 05:50:00,1.6424,1.64255,1.64235,1.64255,20000000.0
2009-01-15 05:51:00,1.6424,1.64255,1.6423,1.6424,24000000.0
2009-01-15 05:52:00,1.6424,1.6428,1.64235,1.64235,49600000.0
2009-01-15 05:53:00,1.6421,1.6423,1.6415,1.64165,110800000.0
2009-01-15 05:54:00,1.64175,1.6424,1.64165,1.64195,72000000.0
2009-01-15 05:55:00,1.6419,1.642,1.64125,1.6413,112000000.0
2009-01-15 05:56:00,1.6414,1.6414,1.6409,1.6411,104000000.0
2009-01-15 05:57:00,1.64125,1.6418,1.64125,1.6415,70000000.0
2009-01-15 05:58:00,1.6417,1.6419,1.6416,1.64175,56000000.0
2009-01-15 05:59:00,1.6418,1.64215,1.6413,1.6415,110000000.0
2009-01-15 06:00:00,1.64145,1.6423,1.64125,1.64175,135000000.0
2009-01-15 06:01:00,1.64175,1.64245,1.6416,1.64245,112400000.0
2009-01-15 06:02:00,1.6419,1.64215,1.64185,1.64215,40000000.0
2009-01-15 06:03:00,1.6421,1.6424,1.6413,1.64195,114000000.0
2009-01-15 06:04:00,1.64195,1.6427,1.64145,1.64175,96000000.0
2009-01-15 06:05:00,1.64175,1.64175,1.64165,1.64165,26000000.0
2009-01-15 06:06:00,1.64175,1.64275,1.64175,1.64235,131600000.0
2009-01-15 06:07:00,1.64235,1.64235,1.64175,1.64175,41600000.0
2009-01-15 06:08:00,1.6417,1.6427,1.6417,1.6425,26000000.0
2009-01-15 06:09:00,1.6427,1.6427,1.64215,1.6422,59600000.0
2009-01-15 06:10:00,1.64215,1.6423,1.64195,1.64195,84800000.0
2009-01-15 06:11:00,1.64195,1.6422,1.6416,1.6418,104200000.0
2009-01-15 06:12:00,1.64205,1.6421,1.64145,1.64165,43800000.0
2009-01-15 06:13:00,1.6416,1.64165,1.6416,1.6416,9200000.0
2009-01-15 06:14:00,1.6416,1.64165,1.64135,1.64135,38400000.0
2009-01-15 06:15:00,1.64125,1.6415,1.6406,1.6406,44400000.0
2009-01-15 06:16:00,1.6404,1.6407,1.6401,1.6401,52800000.0
2009-01-15 06:17:00,1.6401,1.6402,1.64005,1.6401,28800000.0
2009-01-15 06:18:00,1.6401,1.6402,1.64,1.64,20800000.0
2009-01-15 06:19:00,1.64005,1.6403,1.6398,1.6398,34400000.0
2009-01-15 06:20:00,1.63985,1.63995,1.63985,1.63995,3200000.0
2009-01-15 06:21:00,1.64,1.6402,1.64,1.6401,21600000.0
2009-01-15 06:22:00,1.64045,1.64045,1.6401,1.6401,3200000.0
2009-01-15 06:23:00,1.6411,1.64125,1.63995,1.6406,57200000.0
2009-01-15 06:24:00,1.64045,1.64065,1.64045,1.6406,14400000.0
2009-01-15 06:25:00,1.64045,1.64075,1.64045,1.64075,9600000.0
2009-01-15 06:26:00,1.6408,1.641,1.6406,1.6407,26000000.0
2009-01-15 06:27:00,1.64075,1.64075,1.6406,1.6406,8000000.0
2009-01-15 06:28:00,1.6405,1.6412,1.6405,1.6408,59600000.0
2009-01-15 06:29:00,1.64085,1.64085,1.6405,1.6405,11200000.0
2009-01-15 06:30:00,1.6405,1.6412,1.6405,1.6412,20400000.0
2009-01-15 06:31:00,1.6414,1.6415,1.6411,1.6412,25200000.0
2009-01-15 06:32:00,1.6412,1.6412,1.64055,1.64055,25200000.0
2009-01-15 06:33:00,1.6399,1.6405,1.6399,1.6405,161600000.0
2009-01-15 06:34:00,1.64045,1.64055,1.6403,1.6404,96000000.0
2009-01-15 06:35:00,1.6404,1.6404,1.6403,1.6404,110000000.0
2009-01-15 06:36:00,1.6404,1.6405,1.64,1.6405,27600000.0
2009-01-15 06:37:00,1.6405,1.6405,1.6405,1.6405,73600000.0
2009-01-15 06:38:00,1.6405,1.6405,1.6405,1.6405,57600000.0
2009-01-15 06:39:00,1.6405,1.6405,1.6405,1.6405,41600000.0
2009-01-15 06:40:00,1.6405,1.6405,1.6405,1.6405,38400000.0
2009-01-15 06:41:00,1.6405,1.6405,1.6405,1.6405,22400000.0
2009-01-15 06:42:00,1.6405,1.6405,1.6405,1.6405,32000000.0
2009-01-15 06:43:00,1.6405,1.6405,1.64045,1.6405,19600000.0
2009-01-15 06:44:00,1.64045,1.6405,1.64045,1.6405,61600000.0
2009-01-15 06:45:00,1.6406,1.6409,1.6405,1.6408,110000000.0
2009-01-15 06:46:00,1.641,1.6415,1.64075,1.6411,111200000.0
2009-01-15 06:47:00,1.64095,1.64165,1.6409,1.64115,117600000.0
2009-01-15 06:48:00,1.64125,1.64165,1.64115,1.64125,76000000.0
2009-01-15 06:49:00,1.64135,1.64135,1.64105,1.64115,72000000.0
2009-01-15 06:50:00,1.64115,1.64145,1.6411,1.64135,78000000.0
2009-01-15 06:51:00,1.64155,1.64155,1.64155,1.64155,24000000.0
2009-01-15 06:52:00,1.64155,1.6417,1.64155,1.64165,38000000.0
2009-01-15 06:53:00,1.6419,1.64205,1.64165,1.6419,70000000.0
2009-01-15 06:54:00,1.642,1.6423,1.642,1.64215,21000000.0
2009-01-15 06:55:00,1.64215,1.6428,1.64215,1.64275,124800000.0
2009-01-15 06:56:00,1.64275,1.643,1.64145,1.64145,115800000.0
2009-01-15 06:57:00,1.6414,1.6423,1.64115,1.64115,76000000.0
2009-01-15 06:58:00,1.64115,1.6413,1.64095,1.6413,53200000.0
2009-01-15 06:59:00,1.6413,1.64165,1.6412,1.64135,25600000.0
2009-01-15 07:00:00,1.64135,1.6415,1.64095,1.64105,52800000.0
2009-01-15 07:01:00,1.641,1.6421,1.64075,1.6418,51600000.0
2009-01-15 07:02:00,1.6418,1.6418,1.64165,1.6418,31800000.0
2009-01-15 07:03:00,1.64175,1.64175,1.6415,1.64155,12800000.0
2009-01-15 07:04:00,1.6415,1.6416,1.64075,1.6409,75800000.0
2009-01-15 07:05:00,1.6409,1.6421,1.64085,1.6421,69400000.0
2009-01-15 07:06:00,1.64205,1.64205,1.64165,1.6417,35800000.0
2009-01-15 07:07:00,1.6417,1.6417,1.64135,1.64145,53400000.0
2009-01-15 07:08:00,1.64145,1.64145,1.6412,1.64145,51400000.0
2009-01-15 07:09:00,1.64145,1.64145,1.6411,1.6412,31200000.0
2009-01-15 07:10:00,1.6413,1.64135,1.64115,1.6412,17600000.0
2009-01-15 07:11:00,1.6413,1.6417,1.6412,1.64145,29200000.0
2009-01-15 07:12:00,1.64145,1.6421,1.64135,1.6417,120800000.0
2009-01-15 07:13:00,1.6417,1.64215,1.6417,1.64195,94000000.0
2009-01-15 07:14:00,1.642,1.642,1.6417,1.6419,39200000.0
2009-01-15 07:15:00,1.64185,1.64195,1.6416,1.64165,31600000.0
2009-01-15 07:16:00,1.6416,1.6417,1.64115,1.64115,22000000.0
2009-01-15 07:17:00,1.64115,1.6412,1.64115,1.6412,4800000.0
2009-01-15 07:18:00,1.6412,1.6418,1.6409,1.64145,73200000.0
2009-01-15 07:19:00,1.64135,1.6418,1.6408,1.64135,54800000.0
2009-01-15 07:20:00,1.64145,1.64145,1.6413,1.6413,12000000.0
2009-01-15 07:21:00,1.6412,1.64125,1.6411,1.6411,38400000.0
2009-01-15 07:22:00,1.6411,1.6411,1.6408,1.64085,23800000.0
2009-01-15 07:23:00,1.6409,1.64115,1.6407,1.6411,80200000.0
2009-01-15 07:24:00,1.64115,1.64115,1.64075,1.6408,93200000.0
2009-01-15 07:25:00,1.64075,1.64115,1.6407,1.6409,57600000.0
2009-01-15 07:26:00,1.6408,1.6408,1.6407,1.6407,16000000.0
2009-01-15 07:27:00,1.6407,1.6408,1.6407,1.6408,76800000.0
2009-01-15 07:28:00,1.6408,1.6408,1.64005,1.6408,56200000.0
2009-01-15 07:29:00,1.6408,1.64165,1.6408,1.64135,86800000.0
2009-01-15 07:30:00,1.64135,1.6418,1.6413,1.64165,106000000.0
2009-01-15 07:31:00,1.6417,1.6417,1.6413,1.6414,40800000.0
2009-01-15 07:32:00,1.64145,1.64145,1.64125,1.6413,26000000.0
2009-01-15 07:33:00,1.64145,1.64145,1.6412,1.6412,20000000.0
2009-01-15 07:34:00,1.6413,1.64165,1.64125,1.64125,60400000.0
2009-01-15 07:35:00,1.64125,1.64125,1.64075,1.6408,101600000.0
2009-01-15 07:36:00,1.6408,1.641,1.64075,1.641,65200000.0
2009-01-15 07:37:00,1.64105,1.64135,1.64085,1.64135,111600000.0
2009-01-15 07:38:00,1.6413,1.64215,1.641,1.64205,88800000.0
2009-01-15 07:39:00,1.64205,1.64215,1.6415,1.6415,154200000.0
2009-01-15 07:40:00,1.6415,1.6415,1.6409,1.64125,57600000.0
2009-01-15 07:41:00,1.64125,1.64125,1.6409,1.64095,68400000.0
2009-01-15 07:42:00,1.64105,1.64125,1.64095,1.64105,46200000.0
2009-01-15 07:43:00,1.6411,1.6412,1.64095,1.6412,66000000.0
2009-01-15 07:44:00,1.6412,1.64135,1.64105,1.6413,139000000.0
2009-01-15 07:45:00,1.64135,1.64135,1.6412,1.6412,22400000.0
2009-01-15 07:46:00,1.6412,1.64135,1.6408,1.6412,155200000.0
2009-01-15 07:47:00,1.6412,1.64185,1.64115,1.64185,25600000.0
2009-01-15 07:48:00,1.64185,1.6423,1.64185,1.64225,71600000.0
2009-01-15 07:49:00,1.6423,1.6423,1.64165,1.64225,72000000.0
2009-01-15 07:50:00,1.6417,1.6424,1.64165,1.64175,58800000.0
2009-01-15 07:51:00,1.64165,1.64175,1.6413,1.64155,44800000.0
2009-01-15 07:52:00,1.6416,1.6416,1.64115,1.64115,52800000.0
2009-01-15 07:53:00,1.64115,1.6413,1.64095,1.64115,49600000.0
2009-01-15 07:54:00,1.64115,1.64115,1.641,1.6411,43200000.0
2009-01-15 07:55:00,1.64115,1.6413,1.64115,1.6413,14800000.0
2009-01-15 07:56:00,1.64135,1.6414,1.6404,1.6406,60000000.0
2009-01-15 07:57:00,1.64065,1.6409,1.64065,1.6409,13200000.0
2009-01-15 07:58:00,1.6409,1.6409,1.6409,1.6409,19200000.0
2009-01-15 07:59:00,1.6409,1.6409,1.6409,1.6409,19200000.0
2009-01-15 08:00:00,1.6409,1.6413,1.6408,1.64125,80000000.0
2009-01-15 08:01:00,1.64115,1.6413,1.6409,1.6409,39200000.0
2009-01-15 08:02:00,1.6408,1.6409,1.6408,1.6409,14400000.0
2009-01-15 08:03:00,1.64095,1.64115,1.64095,1.641,10000000.0
2009-01-15 08:04:00,1.6411,1.6413,1.6411,1.6413,12000000.0
2009-01-15 08:05:00,1.6413,1.6421,1.64085,1.6419,42800000.0
2009-01-15 08:06:00,1.64185,1.64185,1.6408,1.64155,66000000.0
2009-01-15 08:07:00,1.64155,1.6416,1.6408,1.64155,97600000.0
2009-01-15 08:08:00,1.6415,1.64155,1.64095,1.64105,39200000.0
2009-01-15 08:09:00,1.6411,1.64155,1.64095,1.64155,40000000.0
2009-01-15 08:10:00,1.64145,1.64145,1.64115,1.64135,39600000.0
2009-01-15 08:11:00,1.64135,1.64135,1.64095,1.64105,23600000.0
2009-01-15 08:12:00,1.641,1.64195,1.641,1.6419,71400000.0
2009-01-15 08:13:00,1.6419,1.64215,1.641,1.64115,97200000.0
2009-01-15 08:14:00,1.6412,1.6412,1.6408,1.641,43200000.0
2009-01-15 08:15:00,1.6409,1.64115,1.6409,1.64115,92400000.0
2009-01-15 08:16:00,1.64105,1.6413,1.6409,1.64125,55200000.0
2009-01-15 08:17:00,1.64125,1.6418,1.64125,1.6418,114000000.0
2009-01-15 08:18:00,1.6418,1.642,1.6415,1.642,92000000.0
2009-01-15 08:19:00,1.64205,1.64335,1.64205,1.64295,163600000.0
2009-01-15 08:20:00,1.643,1.643,1.6424,1.6427,126600000.0
2009-01-15 08:21:00,1.6427,1.64305,1.6424,1.64305,85800000.0
2009-01-15 08:22:00,1.6431,1.6436,1.64295,1.6431,95300000.0
2009-01-15 08:23:00,1.6431,1.6431,1.6423,1.64245,106200000.0
2009-01-15 08:24:00,1.6424,1.64365,1.6423,1.64365,115200000.0
2009-01-15 08:25:00,1.6436,1.64365,1.64295,1.6431,106100000.0
2009-01-15 08:26:00,1.6431,1.64345,1.6431,1.6432,35600000.0
2009-01-15 08:27:00,1.6432,1.6432,1.64205,1.6426,153600000.0
2009-01-15 08:28:00,1.6426,1.64285,1.6425,1.6426,25800000.0
2009-01-15 08:29:00,1.6427,1.64285,1.64225,1.64245,130200000.0
2009-01-15 08:30:00,1.6425,1.6427,1.6425,1.6427,27800000.0
2009-01-15 08:31:00,1.64255,1.6435,1.64245,1.6434,42800000.0
2009-01-15 08:32:00,1.64335,1.64345,1.642,1.64205,104200000.0
2009-01-15 08:33:00,1.64205,1.64245,1.64165,1.64245,80000000.0
2009-01-15 08:34:00,1.64245,1.64245,1.64225,1.64235,27200000.0
2009-01-15 08:35:00,1.6422,1.6427,1.6422,1.6427,37000000.0
2009-01-15 08:36:00,1.6428,1.64385,1.6425,1.6429,117000000.0
2009-01-15 08:37:00,1.64335,1.64345,1.6429,1.64325,83000000.0
2009-01-15 08:38:00,1.64325,1.64325,1.64275,1.6428,61600000.0
2009-01-15 08:39:00,1.6428,1.64295,1.64215,1.64215,122000000.0
2009-01-15 08:40:00,1.64215,1.64215,1.64205,1.6421,16800000.0
2009-01-15 08:41:00,1.6422,1.6424,1.64205,1.6423,106600000.0
2009-01-15 08:42:00,1.6423,1.6424,1.64195,1.64205,98200000.0
2009-01-15 08:43:00,1.642,1.6423,1.6419,1.6422,102200000.0
2009-01-15 08:44:00,1.6424,1.6424,1.64225,1.6423,76800000.0
2009-01-15 08:45:00,1.6424,1.64255,1.64215,1.64225,123800000.0
2009-01-15 08:46:00,1.64225,1.6427,1.64215,1.6426,75200000.0
2009-01-15 08:47:00,1.64265,1.64285,1.64145,1.6418,147200000.0
2009-01-15 08:48:00,1.6417,1.64215,1.6413,1.64175,145800000.0
2009-01-15 08:49:00,1.6418,1.6423,1.64155,1.64195,124400000.0
2009-01-15 08:50:00,1.642,1.64235,1.64195,1.64225,76000000.0
2009-01-15 08:51:00,1.6423,1.64275,1.64215,1.6426,76000000.0
2009-01-15 08:52:00,1.6426,1.64325,1.6425,1.64265,64400000.0
2009-01-15 08:53:00,1.6427,1.6429,1.64255,1.6427,51200000.0
2009-01-15 08:54:00,1.6428,1.643,1.6425,1.64255,48000000.0
2009-01-15 08:55:00,1.6426,1.6426,1.6421,1.64225,49600000.0
2009-01-15 08:56:00,1.6422,1.64225,1.64135,1.64135,41600000.0
2009-01-15 08:57:00,1.6413,1.643,1.6408,1.64185,76800000.0
2009-01-15 08:58:00,1.64175,1.64195,1.63995,1.64025,121600000.0
2009-01-15 08:59:00,1.6402,1.64175,1.63975,1.64175,232800000.0
2009-01-15 09:00:00,1.64185,1.64295,1.64165,1.6429,169000000.0
2009-01-15 09:01:00,1.64275,1.6432,1.642,1.6421,116000000.0
2009-01-15 09:02:00,1.642,1.6422,1.6415,1.64195,171000000.0
2009-01-15 09:03:00,1.64195,1.6426,1.6401,1.64225,263600000.0
2009-01-15 09:04:00,1.6423,1.6429,1.64225,1.6428,91200000.0
2009-01-15 09:05:00,1.64285,1.6432,1.64215,1.64315,149600000.0
2009-01-15 09:06:00,1.64315,1.64385,1.6424,1.6436,153400000.0
2009-01-15 09:07:00,1.6436,1.64385,1.6422,1.6425,174800000.0
2009-01-15 09:08:00,1.64245,1.64255,1.6417,1.64195,159600000.0
2009-01-15 09:09:00,1.64185,1.6425,1.64155,1.64175,128000000.0
2009-01-15 09:10:00,1.6418,1.64235,1.64055,1.64055,246800000.0
2009-01-15 09:11:00,1.64045,1.64065,1.6384,1.63855,231400000.0
2009-01-15 09:12:00,1.63865,1.6404,1.6381,1.6404,185000000.0
2009-01-15 09:13:00,1.64045,1.64165,1.63925,1.64125,205200000.0
2009-01-15 09:14:00,1.64125,1.6414,1.63975,1.64075,183800000.0
2009-01-15 09:15:00,1.64075,1.64105,1.6405,1.6408,193200000.0
2009-01-15 09:16:00,1.6406,1.64085,1.64005,1.64075,233400000.0
2009-01-15 09:17:00,1.6407,1.6408,1.6402,1.64065,149000000.0
2009-01-15 09:18:00,1.64065,1.64115,1.6405,1.64105,155200000.0
2009-01-15 09:19:00,1.64125,1.6417,1.64115,1.6413,127400000.0
2009-01-15 09:20:00,1.6413,1.6421,1.6413,1.64155,219400000.0
2009-01-15 09:21:00,1.6416,1.6416,1.64015,1.64075,185400000.0
2009-01-15 09:22:00,1.6408,1.6408,1.64005,1.64005,103200000.0
2009-01-15 09:23:00,1.64015,1.64025,1.63935,1.6401,294200000.0
2009-01-15 09:24:00,1.6403,1.6417,1.6403,1.64145,111000000.0
2009-01-15 09:25:00,1.6414,1.6423,1.6411,1.6418,165000000.0
2009-01-15 09:26:00,1.6416,1.6421,1.64155,1.64165,102200000.0
2009-01-15 09:27:00,1.64185,1.64185,1.64145,1.64145,78000000.0
2009-01-15 09:28:00,1.6416,1.6417,1.6414,1.64155,125400000.0
2009-01-15 09:29:00,1.64195,1.6422,1.64065,1.64105,119400000.0
2009-01-15 09:30:00,1.64115,1.6416,1.6399,1.6415,221400000.0
2009-01-15 09:31:00,1.6415,1.64305,1.641,1.64285,174800000.0
2009-01-15 09:32:00,1.6429,1.64305,1.6405,1.6405,174800000.0
2009-01-15 09:33:00,1.64055,1.64095,1.64045,1.64095,142800000.0
2009-01-15 09:34:00,1.64095,1.64135,1.6409,1.64125,117840000.0
2009-01-15 09:35:00,1.64135,1.6417,1.6397,1.64075,209600000.0
2009-01-15 09:36:00,1.6408,1.6417,1.64045,1.6409,152600000.0
2009-01-15 09:37:00,1.64095,1.64315,1.6409,1.6431,177400000.0
2009-01-15 09:38:00,1.64315,1.64345,1.6424,1.64325,227200000.0
2009-01-15 09:39:00,1.64325,1.64345,1.64255,1.64345,184800000.0
2009-01-15 09:40:00,1.6434,1.64365,1.64285,1.64365,139200000.0
2009-01-15 09:41:00,1.64365,1.6444,1.6434,1.64415,152000000.0
2009-01-15 09:42:00,1.64415,1.64425,1.6426,1.6426,144200000.0
2009-01-15 09:43:00,1.64255,1.6431,1.6425,1.64255,125200000.0
2009-01-15 09:44:00,1.6425,1.64305,1.6424,1.6429,103200000.0
2009-01-15 09:45:00,1.6429,1.6441,1.6429,1.6438,83600000.0
2009-01-15 09:46:00,1.64395,1.6445,1.6434,1.64415,231600000.0
2009-01-15 09:47:00,1.64415,1.64445,1.6431,1.6436,235400000.0
2009-01-15 09:48:00,1.6436,1.6436,1.64235,1.64235,144000000.0
2009-01-15 09:49:00,1.64225,1.64325,1.6421,1.6429,147200000.0
2009-01-15 09:50:00,1.6429,1.6429,1.6424,1.6424,185800000.0
2009-01-15 09:51:00,1.64245,1.6428,1.64185,1.642,197600000.0
2009-01-15 09:52:00,1.6419,1.6427,1.64155,1.6427,248600000.0
2009-01-15 09:53:00,1.6427,1.6436,1.6421,1.64255,262000000.0
2009-01-15 09:54:00,1.64255,1.6431,1.6421,1.64285,227200000.0
2009-01-15 09:55:00,1.64295,1.64335,1.642,1.6426,302400000.0
2009-01-15 09:56:00,1.64265,1.64265,1.64205,1.6422,208400000.0
2009-01-15 09:57:00,1.64215,1.64245,1.642,1.64215,157200000.0
2009-01-15 09:58:00,1.64215,1.64275,1.64155,1.64175,131800000.0
2009-01-15 09:59:00,1.64175,1.64275,1.6416,1.64275,178200000.0
2009-01-15 10:00:00,1.64275,1.64285,1.6415,1.6415,237000000.0
2009-01-15 10:01:00,1.64145,1.6416,1.64095,1.6413,270000000.0
2009-01-15 10:02:00,1.6414,1.642,1.6413,1.64195,212000000.0
2009-01-15 10:03:00,1.642,1.64305,1.64175,1.6425,224800000.0
2009-01-15 10:04:00,1.64255,1.6431,1.64225,1.643,148800000.0
2009-01-15 10:05:00,1.643,1.64345,1.6425,1.64285,213600000.0
2009-01-15 10:06:00,1.64285,1.6432,1.6422,1.6432,202000000.0
2009-01-15 10:07:00,1.6432,1.6441,1.64185,1.642,322200000.0
2009-01-15 10:08:00,1.6419,1.6423,1.6415,1.64195,195600000.0
2009-01-15 10:09:00,1.64195,1.6424,1.6415,1.64215,183400000.0
2009-01-15 10:10:00,1.64215,1.6429,1.64205,1.64285,311600000.0
2009-01-15 10:11:00,1.64305,1.64345,1.64205,1.6421,284800000.0
2009-01-15 10:12:00,1.6421,1.64275,1.64185,1.64275,264400000.0
2009-01-15 10:13:00,1.6427,1.64295,1.6423,1.64275,168800000.0
2009-01-15 10:14:00,1.64275,1.64365,1.6425,1.6427,235600000.0
2009-01-15 10:15:00,1.64275,1.64295,1.64215,1.6423,175600000.0
2009-01-15 10:16:00,1.6423,1.64325,1.6417,1.643,199200000.0
2009-01-15 10:17:00,1.643,1.64375,1.6427,1.64325,155600000.0
2009-01-15 10:18:00,1.64325,1.6444,1.64275,1.6443,175800000.0
2009-01-15 10:19:00,1.6443,1.6443,1.64345,1.64415,263000000.0
2009-01-15 10:20:00,1.64415,1.64445,1.64335,1.64435,184000000.0
2009-01-15 10:21:00,1.64425,1.64435,1.64325,1.64325,141000000.0
2009-01-15 10:22:00,1.6432,1.64385,1.64315,1.64325,247600000.0
2009-01-15 10:23:00,1.6433,1.6439,1.64275,1.6428,235600000.0
2009-01-15 10:24:00,1.6428,1.64345,1.64265,1.64265,160000000.0
2009-01-15 10:25:00,1.64235,1.64235,1.6416,1.6416,208600000.0
2009-01-15 10:26:00,1.6416,1.64225,1.64155,1.64175,131800000.0
2009-01-15 10:27:00,1.6418,1.6429,1.6413,1.6429,147400000.0
2009-01-15 10:28:00,1.6429,1.6433,1.64245,1.643,203600000.0
2009-01-15 10:29:00,1.64295,1.6443,1.64295,1.6441,174600000.0
2009-01-15 10:30:00,1.6441,1.6441,1.64345,1.6438,225600000.0
2009-01-15 10:31:00,1.64365,1.6444,1.64365,1.64375,203000000.0
2009-01-15 10:32:00,1.64375,1.6439,1.64285,1.64285,211200000.0
2009-01-15 10:33:00,1.6429,1.64395,1.6429,1.6434,190600000.0
2009-01-15 10:34:00,1.64345,1.64345,1.64265,1.6428,177200000.0
2009-01-15 10:35:00,1.6427,1.64375,1.6427,1.64295,157000000.0
2009-01-15 10:36:00,1.64295,1.64355,1.64295,1.6433,129200000.0
2009-01-15 10:37:00,1.64325,1.6438,1.6431,1.6437,136800000.0
2009-01-15 10:38:00,1.6438,1.6443,1.64355,1.6437,167800000.0
2009-01-15 10:39:00,1.6437,1.6438,1.64325,1.6435,108000000.0
2009-01-15 10:40:00,1.64335,1.64375,1.64265,1.64375,114400000.0
2009-01-15 10:41:00,1.64375,1.64405,1.64305,1.64405,191400000.0
2009-01-15 10:42:00,1.64405,1.64405,1.6433,1.64335,166600000.0
2009-01-15 10:43:00,1.64355,1.64405,1.6429,1.64365,248000000.0
2009-01-15 10:44:00,1.64335,1.6441,1.6432,1.6439,245200000.0
2009-01-15 10:45:00,1.6439,1.64405,1.64355,1.6438,135200000.0
2009-01-15 10:46:00,1.64375,1.6442,1.6434,1.6434,140600000.0
2009-01-15 10:47:00,1.6435,1.64365,1.6431,1.64365,219800000.0
2009-01-15 10:48:00,1.64335,1.64365,1.6428,1.6432,180400000.0
2009-01-15 10:49:00,1.64315,1.64375,1.6431,1.64335,172000000.0
2009-01-15 10:50:00,1.6433,1.6436,1.64295,1.64345,152400000.0
2009-01-15 10:51:00,1.64335,1.64335,1.64295,1.64305,100800000.0
2009-01-15 10:52:00,1.6432,1.6432,1.6428,1.64295,80800000.0
2009-01-15 10:53:00,1.64295,1.6431,1.6427,1.64295,119400000.0
2009-01-15 10:54:00,1.6429,1.64305,1.6427,1.6428,62400000.0
2009-01-15 10:55:00,1.64285,1.64305,1.6422,1.6422,145600000.0
2009-01-15 10:56:00,1.6423,1.64295,1.6423,1.64265,167200000.0
2009-01-15 10:57:00,1.64275,1.64325,1.64265,1.64295,116200000.0
2009-01-15 10:58:00,1.64295,1.64385,1.64295,1.6438,200600000.0
2009-01-15 10:59:00,1.6437,1.64505,1.64345,1.64505,184600000.0
2009-01-15 11:00:00,1.6449,1.6449,1.644,1.64425,243200000.0
2009-01-15 11:01:00,1.6442,1.64485,1.644,1.64465,154400000.0
2009-01-15 11:02:00,1.64455,1.6458,1.64445,1.64535,264600000.0
2009-01-15 11:03:00,1.6454,1.64555,1.6448,1.6448,154400000.0
2009-01-15 11:04:00,1.6449,1.64515,1.64485,1.64515,44400000.0
2009-01-15 11:05:00,1.64505,1.64575,1.64445,1.64575,141600000.0
2009-01-15 11:06:00,1.64575,1.646,1.6449,1.6449,215400000.0
2009-01-15 11:07:00,1.64485,1.64505,1.6444,1.64475,150600000.0
2009-01-15 11:08:00,1.64455,1.64485,1.64415,1.64455,186800000.0
2009-01-15 11:09:00,1.6446,1.6447,1.6441,1.64425,190400000.0
2009-01-15 11:10:00,1.64425,1.64455,1.6441,1.6444,119000000.0
2009-01-15 11:11:00,1.64445,1.64475,1.64395,1.64395,176800000.0
2009-01-15 11:12:00,1.64395,1.6449,1.64395,1.64425,166800000.0
2009-01-15 11:13:00,1.64425,1.64445,1.64395,1.64415,121600000.0
2009-01-15 11:14:00,1.64415,1.6443,1.64365,1.6442,145200000.0
2009-01-15 11:15:00,1.6442,1.64485,1.6442,1.64425,161200000.0
2009-01-15 11:16:00,1.6444,1.64475,1.6439,1.64475,171000000.0
2009-01-15 11:17:00,1.64465,1.64525,1.6443,1.6449,263400000.0
2009-01-15 11:18:00,1.6449,1.64535,1.64465,1.6453,180200000.0
2009-01-15 11:19:00,1.64505,1.64505,1.6441,1.6445,242400000.0
2009-01-15 11:20:00,1.64445,1.64455,1.644,1.64405,188200000.0
2009-01-15 11:21:00,1.64405,1.6441,1.6428,1.64285,271800000.0
2009-01-15 11:22:00,1.6428,1.64375,1.6428,1.6436,207200000.0
2009-01-15 11:23:00,1.6436,1.6438,1.6434,1.64355,153600000.0
2009-01-15 11:24:00,1.64365,1.6445,1.64335,1.6441,136800000.0
2009-01-15 11:25:00,1.6442,1.6453,1.64405,1.64515,133800000.0
2009-01-15 11:26:00,1.64525,1.64645,1.6452,1.6458,205600000.0
2009-01-15 11:27:00,1.64575,1.64675,1.64545,1.64565,230200000.0
2009-01-15 11:28:00,1.64575,1.64735,1.6455,1.64615,253800000.0
2009-01-15 11:29:00,1.64605,1.6476,1.64525,1.6476,254800000.0
2009-01-15 11:30:00,1.6476,1.64845,1.6473,1.64745,195800000.0
2009-01-15 11:31:00,1.64755,1.6482,1.64665,1.6482,221200000.0
2009-01-15 11:32:00,1.6483,1.64915,1.6473,1.64735,264200000.0
2009-01-15 11:33:00,1.6473,1.6484,1.64715,1.64795,235800000.0
2009-01-15 11:34:00,1.648,1.64835,1.6476,1.648,179600000.0
2009-01-15 11:35:00,1.64785,1.6495,1.64785,1.64895,206400000.0
2009-01-15 11:36:00,1.6488,1.65005,1.6488,1.64895,199000000.0
2009-01-15 11:37:00,1.6491,1.64915,1.6462,1.6468,321600000.0
2009-01-15 11:38:00,1.64695,1.6472,1.64535,1.6466,297600000.0
2009-01-15 11:39:00,1.6467,1.6467,1.64475,1.6452,346000000.0
2009-01-15 11:40:00,1.6452,1.64525,1.64445,1.64455,260600000.0
2009-01-15 11:41:00,1.6446,1.6452,1.64445,1.64515,136800000.0
2009-01-15 11:42:00,1.64515,1.6462,1.6443,1.6443,231840000.0
2009-01-15 11:43:00,1.64445,1.64445,1.6407,1.6411,318800000.0
2009-01-15 11:44:00,1.6409,1.6413,1.64075,1.6412,186400000.0
2009-01-15 11:45:00,1.6413,1.64165,1.64065,1.64095,239800000.0
2009-01-15 11:46:00,1.64095,1.6419,1.6407,1.6407,184800000.0
2009-01-15 11:47:00,1.64085,1.6416,1.6406,1.64115,251800000.0
2009-01-15 11:48:00,1.6411,1.64255,1.6411,1.64215,186200000.0
2009-01-15 11:49:00,1.6421,1.6426,1.64205,1.64225,127600000.0
2009-01-15 11:50:00,1.64225,1.6429,1.64195,1.642,191200000.0
2009-01-15 11:51:00,1.642,1.64285,1.64075,1.64075,290000000.0
2009-01-15 11:52:00,1.64045,1.64045,1.63765,1.63885,322700001.0
2009-01-15 11:53:00,1.6386,1.6393,1.6365,1.6382,301200000.0
2009-01-15 11:54:00,1.6382,1.63905,1.63745,1.6382,278200000.0
2009-01-15 11:55:00,1.63825,1.6393,1.6372,1.6372,268800000.0
2009-01-15 11:56:00,1.63695,1.63865,1.63675,1.6386,342600000.0
2009-01-15 11:57:00,1.6388,1.6388,1.6364,1.6368,333400000.0
2009-01-15 11:58:00,1.6369,1.63765,1.63525,1.63695,318200000.0
2009-01-15 11:59:00,1.63705,1.63755,1.636,1.63715,213200000.0
2009-01-15 12:00:00,1.6372,1.6375,1.6362,1.63725,939599999.0
2009-01-15 12:01:00,1.63725,1.63955,1.63725,1.6395,802000000.0
2009-01-15 12:02:00,1.63925,1.6409,1.6383,1.6385,186400000.0
2009-01-15 12:03:00,1.63845,1.6391,1.6383,1.63865,52800000.0
2009-01-15 12:04:00,1.63875,1.63875,1.6379,1.6381,82800000.0
2009-01-15 12:05:00,1.63815,1.639,1.6376,1.6377,120800000.0
2009-01-15 12:06:00,1.6378,1.6379,1.63725,1.6375,179200000.0
2009-01-15 12:07:00,1.63745,1.6384,1.63725,1.63765,316000000.0
2009-01-15 12:08:00,1.63765,1.63895,1.63765,1.63815,208800000.0
2009-01-15 12:09:00,1.63815,1.6383,1.63725,1.63755,640399999.0
2009-01-15 12:10:00,1.6377,1.63775,1.63725,1.63745,770800000.0
2009-01-15 12:11:00,1.6374,1.63745,1.63725,1.63725,937600000.0
2009-01-15 12:12:00,1.63725,1.63725,1.63665,1.63685,839600000.0
2009-01-15 12:13:00,1.63685,1.638,1.63685,1.6376,255000000.0
2009-01-15 12:14:00,1.6383,1.639,1.6376,1.63865,153000000.0
2009-01-15 12:15:00,1.63865,1.6409,1.63865,1.6405,254000000.0
2009-01-15 12:16:00,1.64045,1.64045,1.63865,1.63865,217800000.0
2009-01-15 12:17:00,1.6387,1.63875,1.6381,1.6383,208600000.0
2009-01-15 12:18:00,1.6383,1.6398,1.6381,1.6393,114800000.0
2009-01-15 12:19:00,1.63935,1.6394,1.63895,1.639,128800000.0
2009-01-15 12:20:00,1.639,1.63945,1.63895,1.6393,78000000.0
2009-01-15 12:21:00,1.63935,1.6395,1.6384,1.6384,95000000.0
2009-01-15 12:22:00,1.63905,1.6398,1.6389,1.63905,70200000.0
2009-01-15 12:23:00,1.6389,1.6407,1.6389,1.63945,214200000.0
2009-01-15 12:24:00,1.6394,1.6398,1.63845,1.63915,205600000.0
2009-01-15 12:25:00,1.63915,1.63975,1.6389,1.63915,150800000.0
2009-01-15 12:26:00,1.63915,1.63965,1.63855,1.63925,130800000.0
2009-01-15 12:27:00,1.6392,1.6395,1.639,1.6392,72800000.0
2009-01-15 12:28:00,1.63925,1.63965,1.63865,1.63875,66200000.0
2009-01-15 12:29:00,1.6387,1.63935,1.63865,1.63925,79400000.0
2009-01-15 12:30:00,1.6393,1.64035,1.63825,1.63835,218400000.0
2009-01-15 12:31:00,1.63835,1.63915,1.63785,1.63915,186400000.0
2009-01-15 12:32:00,1.63915,1.63915,1.63775,1.63795,145600000.0
2009-01-15 12:33:00,1.63795,1.638,1.63745,1.63745,250000000.0
2009-01-15 12:34:00,1.63745,1.6377,1.63745,1.63745,144400000.0
2009-01-15 12:35:00,1.63745,1.63865,1.63745,1.63855,114100000.0
2009-01-15 12:36:00,1.63855,1.6387,1.6382,1.63855,97200000.0
2009-01-15 12:37:00,1.63865,1.6393,1.6383,1.6383,68000000.0
2009-01-15 12:38:00,1.6383,1.63845,1.6377,1.6379,140800000.0
2009-01-15 12:39:00,1.63795,1.6386,1.63795,1.63845,72400000.0
2009-01-15 12:40:00,1.63845,1.63875,1.63735,1.63755,157800000.0
2009-01-15 12:41:00,1.63755,1.63765,1.63715,1.63715,93600000.0
2009-01-15 12:42:00,1.6371,1.638,1.637,1.6374,170800000.0
2009-01-15 12:43:00,1.6375,1.63885,1.6375,1.63805,180800000.0
2009-01-15 12:44:00,1.6383,1.6384,1.63745,1.6377,149400000.0
2009-01-15 12:45:00,1.6376,1.63795,1.63745,1.63755,122200000.0
2009-01-15 12:46:00,1.6376,1.6376,1.6356,1.6356,183000000.0
2009-01-15 12:47:00,1.63565,1.63565,1.63485,1.63495,175000000.0
2009-01-15 12:48:00,1.63505,1.6355,1.635,1.63515,122000000.0
2009-01-15 12:49:00,1.635,1.63565,1.635,1.6355,120400000.0
2009-01-15 12:50:00,1.63545,1.6356,1.63515,1.6355,157800000.0
2009-01-15 12:51:00,1.63545,1.63555,1.6351,1.63515,84800000.0
2009-01-15 12:52:00,1.63515,1.6356,1.63495,1.63535,137600000.0
2009-01-15 12:53:00,1.63535,1.63615,1.63535,1.636,106400000.0
2009-01-15 12:54:00,1.636,1.636,1.6353,1.63545,83600000.0
2009-01-15 12:55:00,1.63545,1.63615,1.6354,1.63615,58800000.0
2009-01-15 12:56:00,1.6361,1.63625,1.63565,1.63625,142000000.0
2009-01-15 12:57:00,1.63595,1.63615,1.6357,1.63605,147200000.0
2009-01-15 12:58:00,1.63615,1.63695,1.63605,1.63695,83200000.0
2009-01-15 12:59:00,1.63695,1.6376,1.6361,1.6363,92000000.0
2009-01-15 13:00:00,1.6361,1.63645,1.6356,1.6364,150200000.0
2009-01-15 13:01:00,1.6364,1.6366,1.63635,1.63645,38000000.0
2009-01-15 13:02:00,1.6365,1.6365,1.6359,1.63625,119200000.0
2009-01-15 13:03:00,1.6363,1.63635,1.63575,1.636,112600000.0
2009-01-15 13:04:00,1.63605,1.6367,1.63605,1.6365,174200000.0
2009-01-15 13:05:00,1.63665,1.6375,1.63625,1.6369,165800000.0
2009-01-15 13:06:00,1.6369,1.6375,1.6367,1.6375,105800000.0
2009-01-15 13:07:00,1.6376,1.63855,1.63695,1.63745,182000000.0
2009-01-15 13:08:00,1.63735,1.6377,1.6368,1.6368,150600000.0
2009-01-15 13:09:00,1.63685,1.6373,1.6368,1.6369,130800000.0
2009-01-15 13:10:00,1.6369,1.63705,1.63635,1.6364,139200000.0
2009-01-15 13:11:00,1.6365,1.63675,1.63635,1.63655,52800000.0
2009-01-15 13:12:00,1.63645,1.63665,1.63625,1.6363,106400000.0
2009-01-15 13:13:00,1.63625,1.63685,1.63615,1.63635,100800000.0
2009-01-15 13:14:00,1.63625,1.63625,1.63525,1.63555,179000000.0
2009-01-15 13:15:00,1.6355,1.6365,1.63515,1.63515,230000000.0
2009-01-15 13:16:00,1.63515,1.63545,1.63475,1.63535,719600000.0
2009-01-15 13:17:00,1.63555,1.63555,1.63505,1.63535,116800000.0
2009-01-15 13:18:00,1.63525,1.6363,1.6352,1.63605,94400000.0
2009-01-15 13:19:00,1.636,1.63695,1.63595,1.6362,126400000.0
2009-01-15 13:20:00,1.63605,1.6366,1.6357,1.6358,114600000.0
2009-01-15 13:21:00,1.63575,1.63595,1.63535,1.6354,113200000.0
2009-01-15 13:22:00,1.6352,1.63575,1.6351,1.6355,75200000.0
2009-01-15 13:23:00,1.63545,1.63575,1.63545,1.6356,184400000.0
2009-01-15 13:24:00,1.63555,1.6359,1.63555,1.63575,101600000.0
2009-01-15 13:25:00,1.63575,1.6375,1.63575,1.63725,99400000.0
2009-01-15 13:26:00,1.6372,1.6382,1.63715,1.63715,171200000.0
2009-01-15 13:27:00,1.6371,1.6378,1.637,1.6371,111000000.0
2009-01-15 13:28:00,1.63715,1.63735,1.636,1.6361,128000000.0
2009-01-15 13:29:00,1.6361,1.63655,1.63565,1.63565,89000000.0
2009-01-15 13:30:00,1.6355,1.63565,1.63475,1.63475,1013599999.0
2009-01-15 13:31:00,1.63475,1.63565,1.6341,1.6354,849399999.0
2009-01-15 13:32:00,1.6354,1.63565,1.63485,1.63485,128600000.0
2009-01-15 13:33:00,1.63485,1.6353,1.63475,1.6353,504600001.0
2009-01-15 13:34:00,1.6352,1.6355,1.6349,1.63515,197400000.0
2009-01-15 13:35:00,1.63515,1.6357,1.63485,1.6355,173600000.0
2009-01-15 13:36:00,1.6356,1.63645,1.63545,1.6363,81200000.0
2009-01-15 13:37:00,1.63625,1.6365,1.6358,1.6365,127800000.0
2009-01-15 13:38:00,1.63645,1.6372,1.6362,1.63645,165000000.0
2009-01-15 13:39:00,1.6365,1.6365,1.63535,1.6356,117200000.0
2009-01-15 13:40:00,1.6357,1.63615,1.63565,1.63565,138400000.0
2009-01-15 13:41:00,1.63565,1.6361,1.63565,1.636,70400000.0
2009-01-15 13:42:00,1.63605,1.6379,1.63605,1.6379,92200000.0
2009-01-15 13:43:00,1.638,1.63825,1.6365,1.63705,137600000.0
2009-01-15 13:44:00,1.6371,1.6373,1.6366,1.6367,117200000.0
2009-01-15 13:45:00,1.63675,1.6373,1.63635,1.6373,244200000.0
2009-01-15 13:46:00,1.6373,1.63785,1.63685,1.63735,212200000.0
2009-01-15 13:47:00,1.63735,1.638,1.6371,1.63755,138400000.0
2009-01-15 13:48:00,1.63755,1.6379,1.63725,1.63775,72000000.0
2009-01-15 13:49:00,1.63765,1.63775,1.6371,1.6372,61200000.0
2009-01-15 13:50:00,1.6371,1.63765,1.6371,1.63745,119000000.0
2009-01-15 13:51:00,1.63745,1.63765,1.63705,1.63705,34800000.0
2009-01-15 13:52:00,1.6371,1.6371,1.63625,1.6369,111800000.0
2009-01-15 13:53:00,1.63675,1.6375,1.63675,1.63715,119200000.0
2009-01-15 13:54:00,1.6371,1.6383,1.6369,1.63725,153800000.0
2009-01-15 13:55:00,1.6376,1.6384,1.6376,1.63805,148200000.0
2009-01-15 13:56:00,1.6382,1.63845,1.63765,1.6384,153200000.0
2009-01-15 13:57:00,1.63835,1.63855,1.63745,1.63825,154000000.0
2009-01-15 13:58:00,1.63825,1.6388,1.6377,1.638,223600000.0
2009-01-15 13:59:00,1.63805,1.63915,1.63785,1.63915,168400000.0
2009-01-15 14:00:00,1.6391,1.63925,1.63815,1.6385,236600000.0
2009-01-15 14:01:00,1.63835,1.64065,1.63825,1.6403,238400000.0
2009-01-15 14:02:00,1.64035,1.6416,1.6402,1.64055,195400000.0
2009-01-15 14:03:00,1.64045,1.64165,1.6388,1.6412,284200000.0
2009-01-15 14:04:00,1.64105,1.6417,1.6408,1.64165,175200000.0
2009-01-15 14:05:00,1.64155,1.64205,1.64145,1.64175,163400000.0
2009-01-15 14:06:00,1.64175,1.64175,1.63935,1.63985,253600000.0
2009-01-15 14:07:00,1.63995,1.64045,1.63965,1.63965,83400000.0
2009-01-15 14:08:00,1.6397,1.64005,1.63955,1.63975,156400000.0
2009-01-15 14:09:00,1.63975,1.63985,1.6395,1.63975,148400000.0
2009-01-15 14:10:00,1.6398,1.64025,1.6396,1.6399,148800000.0
2009-01-15 14:11:00,1.63985,1.64055,1.63975,1.64055,144800000.0
2009-01-15 14:12:00,1.6405,1.64125,1.6405,1.64125,153200000.0
2009-01-15 14:13:00,1.6411,1.64145,1.64095,1.641,157200000.0
2009-01-15 14:14:00,1.64105,1.64105,1.6402,1.6406,188400000.0
2009-01-15 14:15:00,1.64065,1.6407,1.64035,1.64055,105600000.0
2009-01-15 14:16:00,1.6406,1.6413,1.6396,1.6396,143600000.0
2009-01-15 14:17:00,1.63965,1.6406,1.6392,1.6405,91200000.0
2009-01-15 14:18:00,1.6407,1.641,1.64005,1.6405,108600000.0
2009-01-15 14:19:00,1.6404,1.64115,1.64,1.64045,175200000.0
2009-01-15 14:20:00,1.64045,1.64045,1.64,1.6403,146600000.0
2009-01-15 14:21:00,1.64035,1.64065,1.63945,1.63945,150000000.0
2009-01-15 14:22:00,1.63945,1.64065,1.63885,1.6391,199400000.0
2009-01-15 14:23:00,1.6391,1.6391,1.6381,1.63815,137400000.0
2009-01-15 14:24:00,1.63825,1.63875,1.6381,1.63875,132600000.0
2009-01-15 14:25:00,1.63885,1.63885,1.63785,1.63825,153800000.0
2009-01-15 14:26:00,1.6383,1.63905,1.6381,1.6389,145600000.0
2009-01-15 14:27:00,1.6389,1.63915,1.6384,1.6387,230800000.0
2009-01-15 14:28:00,1.6388,1.639,1.6381,1.6385,142000000.0
2009-01-15 14:29:00,1.63845,1.63845,1.63755,1.6379,215200000.0
2009-01-15 14:30:00,1.63805,1.6383,1.6374,1.63765,211800000.0
2009-01-15 14:31:00,1.63755,1.6378,1.63735,1.63735,61400000.0
2009-01-15 14:32:00,1.6374,1.63775,1.6371,1.63765,100000000.0
2009-01-15 14:33:00,1.6377,1.63775,1.63735,1.63765,97800000.0
2009-01-15 14:34:00,1.6378,1.6382,1.6377,1.63805,172800000.0
2009-01-15 14:35:00,1.63805,1.63855,1.63805,1.63825,108400000.0
2009-01-15 14:36:00,1.63825,1.63835,1.6367,1.63695,192600000.0
2009-01-15 14:37:00,1.6367,1.6371,1.6362,1.637,117000000.0
2009-01-15 14:38:00,1.6372,1.6376,1.6368,1.63725,151600000.0
2009-01-15 14:39:00,1.6373,1.63755,1.63675,1.6375,54000000.0
2009-01-15 14:40:00,1.63765,1.63955,1.6375,1.63905,212400000.0
2009-01-15 14:41:00,1.63915,1.63975,1.63875,1.63955,181000000.0
2009-01-15 14:42:00,1.63955,1.64025,1.63925,1.6398,199400000.0
2009-01-15 14:43:00,1.63975,1.63975,1.6384,1.63915,171600000.0
2009-01-15 14:44:00,1.63915,1.6395,1.6362,1.63735,271400000.0
2009-01-15 14:45:00,1.6374,1.6401,1.63475,1.63885,339600000.0
2009-01-15 14:46:00,1.6389,1.6395,1.6373,1.63825,297600000.0
2009-01-15 14:47:00,1.6382,1.6421,1.63805,1.6414,300400000.0
2009-01-15 14:48:00,1.6414,1.64385,1.6414,1.64375,269000000.0
2009-01-15 14:49:00,1.64375,1.64375,1.6423,1.64325,326000000.0
2009-01-15 14:50:00,1.64325,1.6436,1.63985,1.64,347000000.0
2009-01-15 14:51:00,1.6401,1.6409,1.63815,1.6391,337000000.0
2009-01-15 14:52:00,1.63905,1.6398,1.63685,1.63685,327800000.0
2009-01-15 14:53:00,1.6367,1.6377,1.63625,1.63675,309200000.0
2009-01-15 14:54:00,1.637,1.63705,1.63565,1.636,330000000.0
2009-01-15 14:55:00,1.636,1.63665,1.6349,1.63595,283200000.0
2009-01-15 14:56:00,1.6363,1.6368,1.6355,1.63585,264600000.0
2009-01-15 14:57:00,1.63585,1.6362,1.63505,1.63595,253000000.0
2009-01-15 14:58:00,1.636,1.6367,1.63505,1.63525,262400000.0
2009-01-15 14:59:00,1.63515,1.6358,1.63475,1.63545,403600000.0
2009-01-15 15:00:00,1.6355,1.6357,1.63475,1.6348,545400001.0
2009-01-15 15:01:00,1.63475,1.63535,1.63475,1.63515,641400000.0
2009-01-15 15:02:00,1.6352,1.63675,1.6352,1.6362,284600000.0
2009-01-15 15:03:00,1.6362,1.63645,1.63505,1.6359,259200000.0
2009-01-15 15:04:00,1.63605,1.6367,1.63575,1.63605,290400000.0
2009-01-15 15:05:00,1.63605,1.63625,1.635,1.63505,303200000.0
2009-01-15 15:06:00,1.63515,1.6353,1.63475,1.63515,368000000.0
2009-01-15 15:07:00,1.63515,1.63595,1.63475,1.6351,276400000.0
2009-01-15 15:08:00,1.63515,1.63555,1.63265,1.63555,529200000.0
2009-01-15 15:09:00,1.6353,1.6374,1.6351,1.6372,255800000.0
2009-01-15 15:10:00,1.63715,1.63745,1.6363,1.63715,231000000.0
2009-01-15 15:11:00,1.6372,1.63745,1.6365,1.63685,243200000.0
2009-01-15 15:12:00,1.637,1.63835,1.63695,1.6371,279600000.0
2009-01-15 15:13:00,1.63715,1.638,1.63655,1.6368,287000000.0
2009-01-15 15:14:00,1.63695,1.63735,1.63595,1.63725,246600000.0
2009-01-15 15:15:00,1.63735,1.63785,1.6364,1.6372,223400000.0
2009-01-15 15:16:00,1.63725,1.63775,1.637,1.63775,255600000.0
2009-01-15 15:17:00,1.6377,1.6381,1.6369,1.6371,283200000.0
2009-01-15 15:18:00,1.63705,1.63815,1.63705,1.6372,222400000.0
2009-01-15 15:19:00,1.6371,1.6388,1.63695,1.63855,241200000.0
2009-01-15 15:20:00,1.63855,1.6387,1.6371,1.63805,245600000.0
2009-01-15 15:21:00,1.6381,1.6388,1.63605,1.63635,230200000.0
2009-01-15 15:22:00,1.63635,1.63695,1.6352,1.63695,287200000.0
2009-01-15 15:23:00,1.63695,1.6371,1.63535,1.63605,237000000.0
2009-01-15 15:24:00,1.6361,1.63675,1.63605,1.63665,188000000.0
2009-01-15 15:25:00,1.63665,1.6371,1.63605,1.63705,214600000.0
2009-01-15 15:26:00,1.6371,1.63735,1.63645,1.6371,238600000.0
2009-01-15 15:27:00,1.63725,1.63765,1.6368,1.63755,247200000.0
2009-01-15 15:28:00,1.63775,1.63865,1.63725,1.6379,264000000.0
2009-01-15 15:29:00,1.63795,1.63835,1.637,1.6377,273200000.0
2009-01-15 15:30:00,1.6377,1.6388,1.63605,1.6362,311200000.0
2009-01-15 15:31:00,1.6362,1.6363,1.63465,1.63465,320000000.0
2009-01-15 15:32:00,1.6347,1.6357,1.63425,1.63435,305200000.0
2009-01-15 15:33:00,1.63435,1.6348,1.63375,1.63445,239000000.0
2009-01-15 15:34:00,1.63435,1.6351,1.6337,1.63445,315600000.0
2009-01-15 15:35:00,1.6345,1.63535,1.6342,1.63425,194600000.0
2009-01-15 15:36:00,1.6343,1.63595,1.63405,1.63535,317600000.0
2009-01-15 15:37:00,1.6353,1.6371,1.63485,1.6366,244600000.0
2009-01-15 15:38:00,1.63675,1.6379,1.6358,1.6378,276600000.0
2009-01-15 15:39:00,1.63775,1.63825,1.63725,1.63795,302800000.0
2009-01-15 15:40:00,1.638,1.6382,1.63705,1.63765,284400000.0
2009-01-15 15:41:00,1.63765,1.6382,1.6366,1.6375,286200000.0
2009-01-15 15:42:00,1.63765,1.6383,1.63675,1.63825,278000000.0
2009-01-15 15:43:00,1.63825,1.6411,1.6372,1.64065,296200000.0
2009-01-15 15:44:00,1.6407,1.64315,1.6407,1.64155,356600000.0
2009-01-15 15:45:00,1.64155,1.6424,1.64085,1.64135,398800000.0
2009-01-15 15:46:00,1.64135,1.64275,1.6412,1.6423,298000000.0
2009-01-15 15:47:00,1.6423,1.6433,1.64125,1.64265,283800000.0
2009-01-15 15:48:00,1.6428,1.64355,1.64165,1.64185,336600000.0
2009-01-15 15:49:00,1.6418,1.64245,1.64095,1.64095,226000000.0
2009-01-15 15:50:00,1.6408,1.64235,1.6405,1.6419,268200000.0
2009-01-15 15:51:00,1.6419,1.64215,1.6411,1.6415,215200000.0
2009-01-15 15:52:00,1.6413,1.6419,1.6402,1.64085,304200000.0
2009-01-15 15:53:00,1.64065,1.6413,1.63935,1.6405,330200000.0
2009-01-15 15:54:00,1.6406,1.6408,1.6397,1.63975,271800000.0
2009-01-15 15:55:00,1.6399,1.64005,1.6389,1.6394,313200000.0
2009-01-15 15:56:00,1.63935,1.6401,1.63885,1.6396,365800000.0
2009-01-15 15:57:00,1.63955,1.6432,1.6393,1.6432,308000000.0
2009-01-15 15:58:00,1.643,1.6446,1.6421,1.64245,319200000.0
2009-01-15 15:59:00,1.64285,1.6435,1.64155,1.6426,373200000.0
2009-01-15 16:00:00,1.64285,1.6432,1.64125,1.642,298400000.0
2009-01-15 16:01:00,1.64215,1.6434,1.6421,1.6433,230600000.0
2009-01-15 16:02:00,1.64325,1.64385,1.6425,1.643,281600000.0
2009-01-15 16:03:00,1.64335,1.64345,1.64195,1.64195,251600000.0
2009-01-15 16:04:00,1.64185,1.6441,1.64185,1.6439,209800000.0
2009-01-15 16:05:00,1.6436,1.64695,1.6436,1.6457,312000000.0
2009-01-15 16:06:00,1.6457,1.6469,1.645,1.64665,303200000.0
2009-01-15 16:07:00,1.6467,1.64715,1.6459,1.64715,244000000.0
2009-01-15 16:08:00,1.64705,1.64925,1.6463,1.64675,261000000.0
2009-01-15 16:09:00,1.64685,1.64855,1.6464,1.64805,241200000.0
2009-01-15 16:10:00,1.64795,1.64895,1.64705,1.64865,325800000.0
2009-01-15 16:11:00,1.64845,1.6489,1.64715,1.6472,271600000.0
2009-01-15 16:12:00,1.64725,1.64735,1.6464,1.6471,323800000.0
2009-01-15 16:13:00,1.64715,1.64765,1.64545,1.6456,331800000.0
2009-01-15 16:14:00,1.6457,1.6475,1.64525,1.64535,281600000.0
2009-01-15 16:15:00,1.6451,1.6459,1.64395,1.645,256200000.0
2009-01-15 16:16:00,1.64505,1.64685,1.645,1.64625,216600000.0
2009-01-15 16:17:00,1.64625,1.6464,1.6451,1.6461,258200000.0
2009-01-15 16:18:00,1.64615,1.6473,1.64615,1.64645,178800000.0
2009-01-15 16:19:00,1.6465,1.64665,1.64475,1.64505,220400000.0
2009-01-15 16:20:00,1.6451,1.6458,1.64395,1.6451,244400000.0
2009-01-15 16:21:00,1.64505,1.6457,1.6443,1.6448,255800000.0
2009-01-15 16:22:00,1.6452,1.646,1.64455,1.64525,254400000.0
2009-01-15 16:23:00,1.64535,1.64595,1.64355,1.64375,256400000.0
2009-01-15 16:24:00,1.64365,1.64465,1.64215,1.6435,301600000.0
2009-01-15 16:25:00,1.6435,1.64375,1.6417,1.64305,301000000.0
2009-01-15 16:26:00,1.643,1.6432,1.64155,1.64255,329200000.0
2009-01-15 16:27:00,1.64265,1.64265,1.64075,1.6408,244800000.0
2009-01-15 16:28:00,1.64095,1.64255,1.64095,1.64235,251200000.0
2009-01-15 16:29:00,1.6422,1.6424,1.6413,1.6415,220600000.0
2009-01-15 16:30:00,1.6415,1.6421,1.6403,1.64185,283000000.0
2009-01-15 16:31:00,1.64185,1.64275,1.64065,1.64275,298200000.0
2009-01-15 16:32:00,1.6428,1.6431,1.63965,1.63965,318000000.0
2009-01-15 16:33:00,1.63965,1.63965,1.63665,1.63755,401600000.0
2009-01-15 16:34:00,1.63755,1.63815,1.6368,1.6368,348600000.0
2009-01-15 16:35:00,1.63695,1.6393,1.63615,1.6393,363600000.0
2009-01-15 16:36:00,1.63925,1.64,1.63855,1.6391,292200000.0
2009-01-15 16:37:00,1.63915,1.6397,1.6385,1.6385,264800000.0
2009-01-15 16:38:00,1.63885,1.64015,1.63815,1.6394,311000000.0
2009-01-15 16:39:00,1.6398,1.64,1.638,1.64,307800000.0
2009-01-15 16:40:00,1.64005,1.64005,1.63845,1.639,275400000.0
2009-01-15 16:41:00,1.63905,1.6392,1.638,1.63815,489800000.0
2009-01-15 16:42:00,1.63805,1.6389,1.6375,1.6387,506400000.0
2009-01-15 16:43:00,1.63865,1.63885,1.6372,1.63785,455800000.0
2009-01-15 16:44:00,1.63775,1.63835,1.63645,1.637,374200000.0
2009-01-15 16:45:00,1.63715,1.63855,1.63635,1.638,320200000.0
2009-01-15 16:46:00,1.63815,1.6391,1.63745,1.63835,287800000.0
2009-01-15 16:47:00,1.63835,1.63865,1.63745,1.63825,356200000.0
2009-01-15 16:48:00,1.63825,1.6389,1.63695,1.63865,319400000.0
2009-01-15 16:49:00,1.63885,1.63985,1.63765,1.63975,273800000.0
2009-01-15 16:50:00,1.63975,1.64295,1.6392,1.64155,329600000.0
2009-01-15 16:51:00,1.6415,1.64275,1.6412,1.6425,354600000.0
2009-01-15 16:52:00,1.6425,1.6436,1.64175,1.64265,386800000.0
2009-01-15 16:53:00,1.6426,1.6432,1.64145,1.64145,264200000.0
2009-01-15 16:54:00,1.64145,1.64195,1.64095,1.64165,220400000.0
2009-01-15 16:55:00,1.6416,1.6429,1.64135,1.6429,300200000.0
2009-01-15 16:56:00,1.6429,1.6429,1.64165,1.64245,266800000.0
2009-01-15 16:57:00,1.6425,1.643,1.6419,1.6422,291000000.0
2009-01-15 16:58:00,1.64225,1.6425,1.6416,1.6421,267400000.0
2009-01-15 16:59:00,1.64205,1.64235,1.63755,1.6386,438200000.0
2009-01-15 17:00:00,1.6388,1.6416,1.638,1.6404,379000000.0
2009-01-15 17:01:00,1.6403,1.6416,1.63925,1.6416,638799998.0
2009-01-15 17:02:00,1.6416,1.64255,1.64045,1.6422,372600000.0
2009-01-15 17:03:00,1.642,1.6425,1.641,1.641,488200000.0
2009-01-15 17:04:00,1.64085,1.6412,1.6398,1.6399,482799998.0
2009-01-15 17:05:00,1.63985,1.64235,1.6393,1.64165,385800000.0
2009-01-15 17:06:00,1.6417,1.6418,1.64085,1.6416,390800000.0
2009-01-15 17:07:00,1.6416,1.6431,1.64135,1.6431,359000000.0
2009-01-15 17:08:00,1.64295,1.644,1.6428,1.64325,281800000.0
2009-01-15 17:09:00,1.64335,1.64345,1.64265,1.64295,497200001.0
2009-01-15 17:10:00,1.6429,1.64405,1.6425,1.64375,335000000.0
2009-01-15 17:11:00,1.64405,1.64415,1.64265,1.6436,263800000.0
2009-01-15 17:12:00,1.64355,1.64475,1.6431,1.64365,328200000.0
2009-01-15 17:13:00,1.64375,1.64385,1.64275,1.6428,297200000.0
2009-01-15 17:14:00,1.6428,1.6438,1.64275,1.64355,293400000.0
2009-01-15 17:15:00,1.6432,1.64355,1.6406,1.6411,312000000.0
2009-01-15 17:16:00,1.64105,1.64125,1.6403,1.6403,393000000.0
2009-01-15 17:17:00,1.6403,1.64165,1.6399,1.64095,385200000.0
2009-01-15 17:18:00,1.64095,1.6422,1.64025,1.64195,292600000.0
2009-01-15 17:19:00,1.64195,1.6421,1.64035,1.6412,568600000.0
2009-01-15 17:20:00,1.64115,1.64165,1.6409,1.64135,252600000.0
2009-01-15 17:21:00,1.64135,1.6422,1.64,1.6406,341400000.0
2009-01-15 17:22:00,1.6407,1.64115,1.63905,1.64075,252400000.0
2009-01-15 17:23:00,1.6407,1.64435,1.6406,1.64415,294000000.0
2009-01-15 17:24:00,1.6443,1.6463,1.64375,1.6461,331500000.0
2009-01-15 17:25:00,1.6459,1.6463,1.6445,1.64545,368800000.0
2009-01-15 17:26:00,1.64535,1.6466,1.6452,1.6456,307800000.0
2009-01-15 17:27:00,1.64545,1.64555,1.64235,1.64365,293200000.0
2009-01-15 17:28:00,1.64365,1.645,1.6432,1.6442,328000000.0
2009-01-15 17:29:00,1.6442,1.64445,1.6426,1.64315,328200000.0
2009-01-15 17:30:00,1.6432,1.64375,1.64245,1.6431,355400000.0
2009-01-15 17:31:00,1.643,1.64335,1.6424,1.64285,291800000.0
2009-01-15 17:32:00,1.643,1.6433,1.64135,1.64235,266200000.0
2009-01-15 17:33:00,1.64235,1.64375,1.64115,1.64375,256000000.0
2009-01-15 17:34:00,1.644,1.6449,1.6418,1.6449,373000000.0
2009-01-15 17:35:00,1.6445,1.6454,1.6433,1.6446,284400000.0
2009-01-15 17:36:00,1.64465,1.64475,1.64245,1.64435,253400000.0
2009-01-15 17:37:00,1.6444,1.6465,1.644,1.6453,290000000.0
2009-01-15 17:38:00,1.6453,1.64725,1.64455,1.6471,244200000.0
2009-01-15 17:39:00,1.6472,1.64765,1.64555,1.64705,290000000.0
2009-01-15 17:40:00,1.64705,1.6476,1.6455,1.6457,249400000.0
2009-01-15 17:41:00,1.6457,1.6458,1.64385,1.64475,219400000.0
2009-01-15 17:42:00,1.645,1.646,1.64485,1.6456,262800000.0
2009-01-15 17:43:00,1.64565,1.64675,1.6452,1.64595,265200000.0
2009-01-15 17:44:00,1.64565,1.64635,1.6455,1.6457,190600000.0
2009-01-15 17:45:00,1.6457,1.6465,1.64555,1.64615,228800000.0
2009-01-15 17:46:00,1.64625,1.6472,1.6461,1.6468,207200000.0
2009-01-15 17:47:00,1.64685,1.6475,1.64625,1.6475,121600000.0
2009-01-15 17:48:00,1.64755,1.648,1.64445,1.6451,259200000.0
2009-01-15 17:49:00,1.64525,1.64525,1.644,1.64415,192800000.0
2009-01-15 17:50:00,1.6443,1.6468,1.6441,1.6465,233000000.0
2009-01-15 17:51:00,1.64665,1.64905,1.64665,1.64885,216800000.0
2009-01-15 17:52:00,1.6488,1.65,1.64845,1.64865,234000000.0
2009-01-15 17:53:00,1.64865,1.6493,1.64815,1.64895,211000000.0
2009-01-15 17:54:00,1.64905,1.6496,1.64855,1.6487,223600000.0
2009-01-15 17:55:00,1.64865,1.6489,1.6479,1.6483,165600000.0
2009-01-15 17:56:00,1.6481,1.6482,1.6471,1.6477,272600000.0
2009-01-15 17:57:00,1.6478,1.65,1.64775,1.64935,311600000.0
2009-01-15 17:58:00,1.64955,1.6505,1.6487,1.65035,287600000.0
2009-01-15 17:59:00,1.65035,1.6529,1.64985,1.6527,256000000.0
2009-01-15 18:00:00,1.6527,1.6533,1.6523,1.65305,274400000.0
2009-01-15 18:01:00,1.65285,1.6545,1.6523,1.65425,261000000.0
2009-01-15 18:02:00,1.6543,1.6567,1.6543,1.6558,319400000.0
2009-01-15 18:03:00,1.65575,1.65575,1.65405,1.65475,223600000.0
2009-01-15 18:04:00,1.6548,1.6548,1.6531,1.65345,265400000.0
2009-01-15 18:05:00,1.6536,1.65435,1.65345,1.65375,167600000.0
2009-01-15 18:06:00,1.65375,1.65425,1.65315,1.65315,271000000.0
2009-01-15 18:07:00,1.65315,1.65455,1.6531,1.65415,190800000.0
2009-01-15 18:08:00,1.65415,1.6545,1.65375,1.6542,225200000.0
2009-01-15 18:09:00,1.65405,1.6542,1.65335,1.65385,178800000.0
2009-01-15 18:10:00,1.65405,1.65425,1.6534,1.654,187400000.0
2009-01-15 18:11:00,1.654,1.6546,1.6525,1.6526,229800000.0
2009-01-15 18:12:00,1.6526,1.65335,1.6514,1.6526,188400000.0
2009-01-15 18:13:00,1.653,1.6544,1.65275,1.6536,213800000.0
2009-01-15 18:14:00,1.65415,1.6542,1.65185,1.65225,201200000.0
2009-01-15 18:15:00,1.65235,1.65295,1.65195,1.65245,163000000.0
2009-01-15 18:16:00,1.65225,1.65375,1.65225,1.65335,243000000.0
2009-01-15 18:17:00,1.65335,1.6538,1.6529,1.65355,224200000.0
2009-01-15 18:18:00,1.65355,1.6536,1.6529,1.6533,196000000.0
2009-01-15 18:19:00,1.6533,1.6535,1.6525,1.6525,244000000.0
2009-01-15 18:20:00,1.65255,1.6529,1.6522,1.65275,179600000.0
2009-01-15 18:21:00,1.6529,1.6529,1.65145,1.6522,258000000.0
2009-01-15 18:22:00,1.6522,1.6525,1.65165,1.6518,187200000.0
2009-01-15 18:23:00,1.6518,1.6519,1.6506,1.6511,238800000.0
2009-01-15 18:24:00,1.65105,1.65135,1.6507,1.6508,148000000.0
2009-01-15 18:25:00,1.6508,1.65145,1.6503,1.6505,213600000.0
2009-01-15 18:26:00,1.65035,1.65105,1.64965,1.65105,218400000.0
2009-01-15 18:27:00,1.6511,1.6514,1.64945,1.6502,195800000.0
2009-01-15 18:28:00,1.65005,1.6505,1.6493,1.6497,156400000.0
2009-01-15 18:29:00,1.6497,1.6503,1.6489,1.64995,218800000.0
2009-01-15 18:30:00,1.64995,1.651,1.6498,1.65065,164800000.0
2009-01-15 18:31:00,1.6507,1.6507,1.64875,1.64935,216800000.0
2009-01-15 18:32:00,1.64915,1.64995,1.64865,1.64875,128600000.0
2009-01-15 18:33:00,1.6488,1.64935,1.648,1.6489,208600000.0
2009-01-15 18:34:00,1.6489,1.65035,1.6488,1.6499,233800000.0
2009-01-15 18:35:00,1.64995,1.65075,1.6498,1.6506,128600000.0
2009-01-15 18:36:00,1.65055,1.65225,1.6505,1.65155,192800000.0
2009-01-15 18:37:00,1.65165,1.65275,1.65155,1.65175,188600000.0
2009-01-15 18:38:00,1.6524,1.6526,1.6511,1.6513,235000000.0
2009-01-15 18:39:00,1.6519,1.6537,1.6513,1.6537,223200000.0
2009-01-15 18:40:00,1.65365,1.65405,1.65185,1.65305,229200000.0
2009-01-15 18:41:00,1.65285,1.65295,1.65105,1.65215,231000000.0
2009-01-15 18:42:00,1.65215,1.65245,1.65155,1.6521,167800000.0
2009-01-15 18:43:00,1.65205,1.65315,1.65205,1.65225,231000000.0
2009-01-15 18:44:00,1.6524,1.65265,1.65195,1.65225,144200000.0
2009-01-15 18:45:00,1.65255,1.65285,1.6519,1.65255,108400000.0
2009-01-15 18:46:00,1.65255,1.65255,1.6515,1.65175,161800000.0
2009-01-15 18:47:00,1.65145,1.65245,1.65095,1.6523,152600000.0
2009-01-15 18:48:00,1.6524,1.65285,1.65105,1.65205,271800000.0
2009-01-15 18:49:00,1.652,1.65215,1.65015,1.65105,180000000.0
2009-01-15 18:50:00,1.65115,1.6514,1.65025,1.65055,218600000.0
2009-01-15 18:51:00,1.6506,1.65155,1.6506,1.6513,166800000.0
2009-01-15 18:52:00,1.6513,1.6513,1.65005,1.65025,157000000.0
2009-01-15 18:53:00,1.6504,1.651,1.65035,1.65035,182000000.0
2009-01-15 18:54:00,1.6503,1.65125,1.65005,1.65075,212800000.0
2009-01-15 18:55:00,1.65075,1.65095,1.65015,1.65045,174000000.0
2009-01-15 18:56:00,1.65055,1.65165,1.65045,1.65085,187600000.0
2009-01-15 18:57:00,1.6508,1.6517,1.65075,1.651,152800000.0
2009-01-15 18:58:00,1.65125,1.6523,1.6509,1.65205,192400000.0
2009-01-15 18:59:00,1.6522,1.6534,1.6518,1.65285,220400000.0
2009-01-15 19:00:00,1.65285,1.6537,1.6526,1.65355,400400000.0
2009-01-15 19:01:00,1.65365,1.65385,1.65235,1.65235,375200000.0
2009-01-15 19:02:00,1.6523,1.65235,1.6504,1.6506,290840000.0
2009-01-15 19:03:00,1.65055,1.6512,1.6504,1.6504,143200000.0
2009-01-15 19:04:00,1.65035,1.651,1.64945,1.6508,182800000.0
2009-01-15 19:05:00,1.65085,1.65235,1.64995,1.65235,203800000.0
2009-01-15 19:06:00,1.65255,1.6538,1.6512,1.6534,259000000.0
2009-01-15 19:07:00,1.65325,1.6541,1.6526,1.6527,193400000.0
2009-01-15 19:08:00,1.6527,1.65365,1.65255,1.65285,208400000.0
2009-01-15 19:09:00,1.65275,1.65335,1.65225,1.65275,217400000.0
2009-01-15 19:10:00,1.65275,1.65335,1.6521,1.65215,174000000.0
2009-01-15 19:11:00,1.65215,1.653,1.65215,1.6529,157200000.0
2009-01-15 19:12:00,1.6529,1.6546,1.65265,1.6538,203000000.0
2009-01-15 19:13:00,1.65365,1.65435,1.65315,1.6535,190000000.0
2009-01-15 19:14:00,1.65335,1.65395,1.65275,1.65365,175600000.0
2009-01-15 19:15:00,1.65375,1.65465,1.6535,1.65435,131400000.0
2009-01-15 19:16:00,1.65435,1.6546,1.65255,1.65255,113200000.0
2009-01-15 19:17:00,1.6526,1.6527,1.65085,1.6516,174800000.0
2009-01-15 19:18:00,1.65185,1.6524,1.65075,1.6513,164200000.0
2009-01-15 19:19:00,1.6514,1.6523,1.65105,1.65215,74600000.0
2009-01-15 19:20:00,1.65205,1.6522,1.6514,1.6514,101200000.0
2009-01-15 19:21:00,1.65145,1.65165,1.6509,1.6514,74800000.0
2009-01-15 19:22:00,1.6513,1.6515,1.65,1.65,132800000.0
2009-01-15 19:23:00,1.65005,1.6502,1.6497,1.6499,79200000.0
2009-01-15 19:24:00,1.6499,1.65,1.64895,1.6492,129600000.0
2009-01-15 19:25:00,1.64965,1.65005,1.6492,1.6497,94800000.0
2009-01-15 19:26:00,1.64955,1.6498,1.6488,1.6494,187600000.0
2009-01-15 19:27:00,1.64945,1.6497,1.64895,1.6493,93200000.0
2009-01-15 19:28:00,1.64945,1.6499,1.6493,1.64975,102000000.0
2009-01-15 19:29:00,1.64975,1.65025,1.64935,1.64995,103400000.0
2009-01-15 19:30:00,1.65005,1.651,1.65005,1.651,96800000.0
2009-01-15 19:31:00,1.6509,1.65135,1.6503,1.6509,147400000.0
2009-01-15 19:32:00,1.65085,1.65105,1.6505,1.6507,62600000.0
2009-01-15 19:33:00,1.6506,1.6506,1.64895,1.6492,100000000.0
2009-01-15 19:34:00,1.64905,1.65025,1.6489,1.65005,144000000.0
2009-01-15 19:35:00,1.6501,1.6501,1.64945,1.64945,99000000.0
2009-01-15 19:36:00,1.6497,1.6498,1.6493,1.64965,71600000.0
2009-01-15 19:37:00,1.6496,1.65015,1.64955,1.65015,45200000.0
2009-01-15 19:38:00,1.65005,1.65035,1.64995,1.6501,99800000.0
2009-01-15 19:39:00,1.6502,1.6506,1.65,1.65035,96400000.0
2009-01-15 19:40:00,1.65035,1.6516,1.65025,1.6515,185800000.0
2009-01-15 19:41:00,1.6515,1.652,1.65055,1.65075,160000000.0
2009-01-15 19:42:00,1.6507,1.651,1.65045,1.651,70400000.0
2009-01-15 19:43:00,1.65105,1.65115,1.64995,1.6501,95600000.0
2009-01-15 19:44:00,1.6502,1.65055,1.64985,1.6502,78000000.0
2009-01-15 19:45:00,1.6501,1.6505,1.6501,1.6502,55600000.0
2009-01-15 19:46:00,1.65025,1.65035,1.64955,1.6499,104600000.0
2009-01-15 19:47:00,1.6501,1.6501,1.64875,1.6492,124800000.0
2009-01-15 19:48:00,1.64915,1.64965,1.6489,1.6489,84000000.0
2009-01-15 19:49:00,1.64945,1.6498,1.6487,1.64895,166200000.0
2009-01-15 19:50:00,1.64885,1.6507,1.64885,1.6502,125400000.0
2009-01-15 19:51:00,1.6499,1.64995,1.64865,1.6489,209800000.0
2009-01-15 19:52:00,1.64885,1.64935,1.6481,1.64815,163200000.0
2009-01-15 19:53:00,1.64815,1.64865,1.64785,1.64785,181400000.0
2009-01-15 19:54:00,1.64795,1.64805,1.64695,1.6474,133800000.0
2009-01-15 19:55:00,1.64735,1.64785,1.6473,1.64765,77800000.0
2009-01-15 19:56:00,1.64765,1.64765,1.6468,1.64685,88600000.0
2009-01-15 19:57:00,1.64685,1.647,1.6457,1.6462,212600000.0
2009-01-15 19:58:00,1.6462,1.64635,1.64485,1.64575,148200000.0
2009-01-15 19:59:00,1.6459,1.64615,1.64575,1.6459,51200000.0
2009-01-15 20:00:00,1.64585,1.64675,1.6457,1.64655,155800000.0
2009-01-15 20:01:00,1.64625,1.64745,1.64625,1.64705,153400000.0
2009-01-15 20:02:00,1.64715,1.6481,1.64655,1.64785,109200000.0
2009-01-15 20:03:00,1.64775,1.64895,1.64775,1.6488,121600000.0
2009-01-15 20:04:00,1.64865,1.64885,1.64825,1.64825,102800000.0
2009-01-15 20:05:00,1.64845,1.64855,1.6483,1.64855,31200000.0
2009-01-15 20:06:00,1.64855,1.64865,1.64745,1.64775,103800000.0
2009-01-15 20:07:00,1.64765,1.64805,1.6473,1.6478,69200000.0
2009-01-15 20:08:00,1.6477,1.64785,1.6472,1.64775,85400000.0
2009-01-15 20:09:00,1.6478,1.6479,1.64715,1.6476,94400000.0
2009-01-15 20:10:00,1.64765,1.64855,1.6474,1.6485,83600000.0
2009-01-15 20:11:00,1.64855,1.6488,1.6481,1.6488,112400000.0
2009-01-15 20:12:00,1.64865,1.6498,1.64835,1.6497,160000000.0
2009-01-15 20:13:00,1.64965,1.64965,1.6484,1.6493,134400000.0
2009-01-15 20:14:00,1.6493,1.65015,1.6492,1.65015,71000000.0
2009-01-15 20:15:00,1.65015,1.6504,1.6501,1.6504,47600000.0
2009-01-15 20:16:00,1.6504,1.6504,1.64965,1.6498,92400000.0
2009-01-15 20:17:00,1.6502,1.6505,1.6496,1.65005,122600000.0
2009-01-15 20:18:00,1.65025,1.6508,1.65005,1.6508,122600000.0
2009-01-15 20:19:00,1.65075,1.65075,1.64875,1.6497,155800000.0
2009-01-15 20:20:00,1.6497,1.6506,1.6492,1.65025,262400000.0
2009-01-15 20:21:00,1.65055,1.65065,1.6502,1.65045,223600000.0
2009-01-15 20:22:00,1.65055,1.6506,1.6501,1.65015,286400000.0
2009-01-15 20:23:00,1.6501,1.65015,1.64975,1.64975,292800000.0
2009-01-15 20:24:00,1.6496,1.6499,1.64945,1.6496,203800000.0
2009-01-15 20:25:00,1.6497,1.6499,1.64965,1.6498,75600000.0
2009-01-15 20:26:00,1.6498,1.64985,1.64965,1.64965,74800000.0
2009-01-15 20:27:00,1.64965,1.6498,1.64915,1.6494,271200000.0
2009-01-15 20:28:00,1.6494,1.6497,1.6491,1.64955,204000000.0
2009-01-15 20:29:00,1.6495,1.64985,1.64915,1.6494,104600000.0
2009-01-15 20:30:00,1.6494,1.64995,1.64905,1.64935,102200000.0
2009-01-15 20:31:00,1.64925,1.64925,1.64805,1.64805,187600000.0
2009-01-15 20:32:00,1.6481,1.64875,1.64805,1.6485,109000000.0
2009-01-15 20:33:00,1.6484,1.64885,1.64835,1.6485,69800000.0
2009-01-15 20:34:00,1.64855,1.64945,1.64855,1.64935,104000000.0
2009-01-15 20:35:00,1.64925,1.64945,1.649,1.6494,59200000.0
2009-01-15 20:36:00,1.6495,1.65,1.6495,1.65,126000000.0
2009-01-15 20:37:00,1.64995,1.65055,1.64945,1.64945,210800000.0
2009-01-15 20:38:00,1.64945,1.6504,1.64925,1.6496,156000000.0
2009-01-15 20:39:00,1.64955,1.6499,1.6489,1.6495,109600000.0
2009-01-15 20:40:00,1.6495,1.6504,1.64905,1.64945,194600000.0
2009-01-15 20:41:00,1.6494,1.65025,1.6493,1.64945,225000000.0
2009-01-15 20:42:00,1.6494,1.64955,1.6492,1.64945,78800000.0
2009-01-15 20:43:00,1.6493,1.6496,1.6488,1.64955,92000000.0
2009-01-15 20:44:00,1.64945,1.64965,1.6492,1.64965,81000000.0
2009-01-15 20:45:00,1.6496,1.6501,1.64895,1.649,159800000.0
2009-01-15 20:46:00,1.6492,1.64975,1.6487,1.64895,205800000.0
2009-01-15 20:47:00,1.6489,1.64895,1.6479,1.64845,119000000.0
2009-01-15 20:48:00,1.64855,1.64905,1.6481,1.64885,134200000.0
2009-01-15 20:49:00,1.6489,1.6499,1.6487,1.6497,163400000.0
2009-01-15 20:50:00,1.6496,1.64985,1.6491,1.6494,139000000.0
2009-01-15 20:51:00,1.64955,1.64955,1.64825,1.64905,231800000.0
2009-01-15 20:52:00,1.6491,1.6492,1.64795,1.6481,203800000.0
2009-01-15 20:53:00,1.64795,1.64865,1.6478,1.6484,152200000.0
2009-01-15 20:54:00,1.64845,1.64965,1.6483,1.64875,194200000.0
2009-01-15 20:55:00,1.6487,1.65015,1.64855,1.6496,180200000.0
2009-01-15 20:56:00,1.64975,1.64985,1.6489,1.64935,192800000.0
2009-01-15 20:57:00,1.64935,1.6507,1.6492,1.6503,146600000.0
2009-01-15 20:58:00,1.65025,1.6505,1.6498,1.65025,191000000.0
2009-01-15 20:59:00,1.6503,1.6504,1.6485,1.6487,190600000.0
2009-01-15 21:00:00,1.6487,1.6492,1.64825,1.64875,203000000.0
2009-01-15 21:01:00,1.64885,1.6494,1.64875,1.64925,195200000.0
2009-01-15 21:02:00,1.6494,1.64965,1.64815,1.64855,159200000.0
2009-01-15 21:03:00,1.64845,1.64945,1.6482,1.6483,138400000.0
2009-01-15 21:04:00,1.64865,1.6488,1.64765,1.648,176800000.0
2009-01-15 21:05:00,1.648,1.6488,1.64775,1.6479,227800000.0
2009-01-15 21:06:00,1.6479,1.64875,1.6479,1.64835,189600000.0
2009-01-15 21:07:00,1.6483,1.64905,1.64825,1.6484,100400000.0
2009-01-15 21:08:00,1.64835,1.6492,1.6476,1.64845,171000000.0
2009-01-15 21:09:00,1.6483,1.64905,1.6475,1.6478,192000000.0
2009-01-15 21:10:00,1.6478,1.6481,1.647,1.6478,238400000.0
2009-01-15 21:11:00,1.64775,1.64805,1.6473,1.6476,140600000.0
2009-01-15 21:12:00,1.64775,1.6478,1.64695,1.6475,153400000.0
2009-01-15 21:13:00,1.6476,1.64865,1.64715,1.64825,111800000.0
2009-01-15 21:14:00,1.64835,1.64835,1.64755,1.64805,109600000.0
2009-01-15 21:15:00,1.64795,1.6485,1.6478,1.64825,145400000.0
2009-01-15 21:16:00,1.64835,1.64895,1.6478,1.6488,133200000.0
2009-01-15 21:17:00,1.64875,1.64875,1.6477,1.64775,124200000.0
2009-01-15 21:18:00,1.64785,1.64845,1.64785,1.6483,159200000.0
2009-01-15 21:19:00,1.64855,1.649,1.64815,1.6489,174000000.0
2009-01-15 21:20:00,1.6489,1.6492,1.6484,1.6487,171400000.0
2009-01-15 21:21:00,1.64855,1.6489,1.64755,1.6482,231400000.0
2009-01-15 21:22:00,1.648,1.64875,1.64705,1.64705,287000000.0
2009-01-15 21:23:00,1.647,1.64765,1.647,1.6475,163400000.0
2009-01-15 21:24:00,1.64735,1.648,1.64725,1.64755,406400000.0
2009-01-15 21:25:00,1.64745,1.648,1.64735,1.648,602600000.0
2009-01-15 21:26:00,1.648,1.6487,1.64765,1.64855,193000000.0
2009-01-15 21:27:00,1.64865,1.64865,1.6472,1.6472,195200000.0
2009-01-15 21:28:00,1.64725,1.648,1.64675,1.647,194600000.0
2009-01-15 21:29:00,1.64715,1.64755,1.64695,1.64705,243400000.0
2009-01-15 21:30:00,1.64715,1.6479,1.6469,1.64705,128000000.0
2009-01-15 21:31:00,1.64705,1.6473,1.64635,1.64695,199600000.0
2009-01-15 21:32:00,1.64705,1.64855,1.6468,1.64765,178400000.0
2009-01-15 21:33:00,1.6477,1.65,1.64765,1.65,241600000.0
2009-01-15 21:34:00,1.65005,1.65045,1.6491,1.64935,238200000.0
2009-01-15 21:35:00,1.64925,1.6498,1.64905,1.6495,119200000.0
2009-01-15 21:36:00,1.64975,1.6499,1.6489,1.64905,145200000.0
2009-01-15 21:37:00,1.64905,1.64935,1.6487,1.6488,147600000.0
2009-01-15 21:38:00,1.6487,1.6491,1.6481,1.6488,147200000.0
2009-01-15 21:39:00,1.64885,1.6502,1.64885,1.65,131400000.0
2009-01-15 21:40:00,1.64985,1.64985,1.64745,1.6482,173600000.0
2009-01-15 21:41:00,1.6483,1.6483,1.64735,1.648,141000000.0
2009-01-15 21:42:00,1.64805,1.6482,1.64515,1.6455,208400000.0
2009-01-15 21:43:00,1.64555,1.64555,1.6434,1.6451,183800000.0
2009-01-15 21:44:00,1.6451,1.64665,1.64495,1.64615,224200000.0
2009-01-15 21:45:00,1.64605,1.64705,1.6457,1.64595,154000000.0
2009-01-15 21:46:00,1.646,1.6463,1.64515,1.64575,176600000.0
2009-01-15 21:47:00,1.64575,1.64595,1.6449,1.64545,123600000.0
2009-01-15 21:48:00,1.64545,1.64585,1.6448,1.64575,177800000.0
2009-01-15 21:49:00,1.6461,1.6462,1.64475,1.64565,116200000.0
2009-01-15 21:50:00,1.64565,1.6466,1.6456,1.646,161200000.0
2009-01-15 21:51:00,1.6464,1.64655,1.64485,1.6451,192000000.0
2009-01-15 21:52:00,1.645,1.64635,1.64495,1.64575,166000000.0
2009-01-15 21:53:00,1.6458,1.64605,1.6455,1.64595,171000000.0
2009-01-15 21:54:00,1.64595,1.64695,1.645,1.6465,223000000.0
2009-01-15 21:55:00,1.6465,1.6467,1.64595,1.6467,145000000.0
2009-01-15 21:56:00,1.64675,1.64735,1.6466,1.64735,118200000.0
2009-01-15 21:57:00,1.64735,1.6474,1.6466,1.6466,74800000.0
2009-01-15 21:58:00,1.6466,1.64675,1.64495,1.645,214200000.0
2009-01-15 21:59:00,1.64505,1.6463,1.64505,1.64605,261000000.0
2009-01-15 22:00:00,1.64605,1.6466,1.6452,1.64535,184400000.0
2009-01-15 22:01:00,1.64535,1.6462,1.6451,1.64535,238200000.0
2009-01-15 22:02:00,1.64545,1.64545,1.64405,1.64445,182000000.0
2009-01-15 22:03:00,1.64445,1.64495,1.64405,1.64495,146800000.0
2009-01-15 22:04:00,1.6449,1.6452,1.6441,1.6452,189600000.0
2009-01-15 22:05:00,1.6451,1.64635,1.6449,1.64635,178000000.0
2009-01-15 22:06:00,1.64635,1.64655,1.6449,1.64545,213800000.0
2009-01-15 22:07:00,1.64535,1.64555,1.6446,1.645,218200000.0
2009-01-15 22:08:00,1.64515,1.64645,1.64515,1.64645,194600000.0
2009-01-15 22:09:00,1.64645,1.64655,1.64635,1.64655,108800000.0
2009-01-15 22:10:00,1.64645,1.6472,1.64635,1.6467,170000000.0
2009-01-15 22:11:00,1.64665,1.6469,1.64535,1.6455,98000000.0
2009-01-15 22:12:00,1.64575,1.64725,1.6457,1.64725,137400000.0
2009-01-15 22:13:00,1.6472,1.64745,1.6469,1.64715,164000000.0
2009-01-15 22:14:00,1.64705,1.64755,1.64605,1.64615,147800000.0
2009-01-15 22:15:00,1.64605,1.6466,1.64585,1.64655,98800000.0
2009-01-15 22:16:00,1.64655,1.64725,1.6464,1.64645,108600000.0
2009-01-15 22:17:00,1.64655,1.647,1.64645,1.64665,159600000.0
2009-01-15 22:18:00,1.6467,1.64695,1.64535,1.64595,128000000.0
2009-01-15 22:19:00,1.64595,1.6465,1.64595,1.6464,125800000.0
2009-01-15 22:20:00,1.6464,1.6468,1.6459,1.6462,121200000.0
2009-01-15 22:21:00,1.64625,1.6465,1.64585,1.64625,98200000.0
2009-01-15 22:22:00,1.64615,1.64665,1.64565,1.6461,165600000.0
2009-01-15 22:23:00,1.6461,1.64655,1.64575,1.646,59600000.0
2009-01-15 22:24:00,1.6459,1.6461,1.64525,1.64535,106000000.0
2009-01-15 22:25:00,1.6451,1.64535,1.64345,1.64455,181000000.0
2009-01-15 22:26:00,1.64455,1.6451,1.6444,1.64505,140800000.0
2009-01-15 22:27:00,1.64495,1.6451,1.6439,1.6446,142400000.0
2009-01-15 22:28:00,1.6447,1.6448,1.6443,1.6447,167600000.0
2009-01-15 22:29:00,1.64465,1.6447,1.6443,1.64455,53200000.0
2009-01-15 22:30:00,1.6443,1.6443,1.64325,1.64345,171600000.0
2009-01-15 22:31:00,1.64355,1.64385,1.6424,1.64345,197000000.0
2009-01-15 22:32:00,1.64365,1.644,1.6429,1.6434,131400000.0
2009-01-15 22:33:00,1.6434,1.6438,1.64295,1.64345,108400000.0
2009-01-15 22:34:00,1.6435,1.6438,1.6435,1.64355,104400000.0
2009-01-15 22:35:00,1.64345,1.64375,1.6431,1.6431,87600000.0
2009-01-15 22:36:00,1.6431,1.64315,1.64265,1.6427,147000000.0
2009-01-15 22:37:00,1.64285,1.6437,1.6427,1.6431,122200000.0
2009-01-15 22:38:00,1.6431,1.64395,1.6431,1.64385,119000000.0
2009-01-15 22:39:00,1.64385,1.6445,1.64365,1.64395,171000000.0
2009-01-15 22:40:00,1.6443,1.64465,1.6436,1.6441,143400000.0
2009-01-15 22:41:00,1.6441,1.6447,1.6441,1.64455,99000000.0
2009-01-15 22:42:00,1.64455,1.64495,1.644,1.64475,103600000.0
2009-01-15 22:43:00,1.6448,1.6452,1.64465,1.64485,85800000.0
2009-01-15 22:44:00,1.64485,1.645,1.6447,1.64475,44000000.0
2009-01-15 22:45:00,1.64475,1.6453,1.64455,1.64485,129800000.0
2009-01-15 22:46:00,1.6447,1.64505,1.64435,1.64485,66000000.0
2009-01-15 22:47:00,1.6449,1.64585,1.6448,1.64485,101400000.0
2009-01-15 22:48:00,1.6447,1.64485,1.64345,1.64355,105600000.0
2009-01-15 22:49:00,1.64355,1.64405,1.64355,1.644,166400000.0
2009-01-15 22:50:00,1.644,1.644,1.64295,1.644,135800000.0
2009-01-15 22:51:00,1.644,1.644,1.644,1.644,22400000.0
2009-01-15 22:52:00,1.644,1.644,1.6429,1.644,104000000.0
2009-01-15 22:53:00,1.644,1.6443,1.6439,1.64425,126800000.0
2009-01-15 22:54:00,1.64445,1.64555,1.6444,1.64515,116400000.0
2009-01-15 22:55:00,1.6451,1.64515,1.644,1.6441,103600000.0
2009-01-15 22:56:00,1.6442,1.6443,1.6439,1.644,129600000.0
2009-01-15 22:57:00,1.644,1.6444,1.6439,1.64425,37200000.0
2009-01-15 22:58:00,1.64425,1.6456,1.64425,1.64545,140000000.0
2009-01-15 22:59:00,1.6454,1.6463,1.64515,1.64595,130600000.0
2009-01-15 23:00:00,1.64595,1.6467,1.6457,1.6465,98400000.0
2009-01-15 23:01:00,1.6464,1.6472,1.6464,1.6467,76200000.0
2009-01-15 23:02:00,1.6466,1.6466,1.6453,1.6453,58200000.0
2009-01-15 23:03:00,1.64555,1.64585,1.64485,1.64555,135200000.0
2009-01-15 23:04:00,1.64555,1.6459,1.6452,1.64545,97400000.0
2009-01-15 23:05:00,1.64535,1.6454,1.6447,1.6447,56800000.0
2009-01-15 23:06:00,1.6449,1.6456,1.64475,1.6456,48000000.0
2009-01-15 23:07:00,1.64565,1.64635,1.6456,1.6462,86000000.0
2009-01-15 23:08:00,1.64615,1.6463,1.646,1.6463,48200000.0
2009-01-15 23:09:00,1.6464,1.64695,1.6461,1.64625,88000000.0
2009-01-15 23:10:00,1.6463,1.64715,1.64625,1.6469,38600000.0
2009-01-15 23:11:00,1.64735,1.6475,1.6472,1.64725,32800000.0
2009-01-15 23:12:00,1.64735,1.6475,1.6472,1.64725,27600000.0
2009-01-15 23:13:00,1.64735,1.64735,1.6469,1.6469,46000000.0
2009-01-15 23:14:00,1.6469,1.647,1.64665,1.6467,45200000.0
2009-01-15 23:15:00,1.6467,1.647,1.64625,1.64695,93400000.0
2009-01-15 23:16:00,1.64695,1.6471,1.6467,1.6467,108800000.0
2009-01-15 23:17:00,1.6467,1.64705,1.6467,1.64705,28200000.0
2009-01-15 23:18:00,1.64705,1.64705,1.6467,1.6467,33600000.0
2009-01-15 23:19:00,1.6467,1.6467,1.6467,1.6467,12800000.0
2009-01-15 23:20:00,1.6467,1.6467,1.6467,1.6467,16000000.0
2009-01-15 23:21:00,1.6467,1.6468,1.64635,1.6465,33200000.0
2009-01-15 23:22:00,1.6464,1.64655,1.6464,1.6465,18000000.0
2009-01-15 23:23:00,1.6464,1.6464,1.64605,1.64625,30600000.0
2009-01-15 23:24:00,1.64655,1.64665,1.6462,1.64635,16800000.0
2009-01-15 23:25:00,1.6459,1.646,1.64585,1.646,50000000.0
2009-01-15 23:26:00,1.64605,1.64635,1.646,1.64605,65200000.0
2009-01-15 23:27:00,1.64605,1.64625,1.64595,1.64605,54600000.0
2009-01-15 23:28:00,1.6461,1.6461,1.6457,1.6459,26200000.0
2009-01-15 23:29:00,1.6457,1.6462,1.6449,1.645,116800000.0
2009-01-15 23:30:00,1.645,1.6455,1.6442,1.6443,59600000.0
2009-01-15 23:31:00,1.6443,1.6443,1.6439,1.64405,43600000.0
2009-01-15 23:32:00,1.6441,1.64435,1.644,1.644,36000000.0
2009-01-15 23:33:00,1.6439,1.6447,1.6439,1.6444,47600000.0
2009-01-15 23:34:00,1.64455,1.6453,1.6443,1.6453,65600000.0
2009-01-15 23:35:00,1.64535,1.64535,1.644,1.64425,105900000.0
2009-01-15 23:36:00,1.64415,1.6444,1.64395,1.6444,40800000.0
2009-01-15 23:37:00,1.6445,1.6451,1.64395,1.64495,67400000.0
2009-01-15 23:38:00,1.6449,1.6451,1.6449,1.64505,16000000.0
2009-01-15 23:39:00,1.6451,1.6458,1.64505,1.6458,22000000.0
2009-01-15 23:40:00,1.6459,1.6459,1.6456,1.64565,40000000.0
2009-01-15 23:41:00,1.6455,1.6462,1.6455,1.6461,58400000.0
2009-01-15 23:42:00,1.646,1.64665,1.64575,1.64595,119800000.0
2009-01-15 23:43:00,1.64625,1.64645,1.6462,1.64625,60000000.0
2009-01-15 23:44:00,1.64605,1.64685,1.6458,1.64615,107800000.0
2009-01-15 23:45:00,1.64615,1.6468,1.64545,1.64635,42600000.0
2009-01-15 23:46:00,1.64535,1.6465,1.6446,1.64465,43200000.0
2009-01-15 23:47:00,1.64465,1.6452,1.6444,1.64495,80800000.0
2009-01-15 23:48:00,1.64545,1.64545,1.64475,1.6451,55600000.0
2009-01-15 23:49:00,1.64505,1.6451,1.64425,1.64425,66800000.0
2009-01-15 23:50:00,1.6439,1.64425,1.6438,1.64405,50800000.0
2009-01-15 23:51:00,1.6444,1.64455,1.64415,1.64455,32400000.0
2009-01-15 23:52:00,1.6446,1.6446,1.644,1.6444,48400000.0
2009-01-15 23:53:00,1.6444,1.6446,1.6441,1.6443,47600000.0
2009-01-15 23:54:00,1.6442,1.64465,1.64405,1.64465,36400000.0
2009-01-15 23:55:00,1.64455,1.6449,1.6441,1.6444,42800000.0
2009-01-15 23:56:00,1.64445,1.64465,1.6441,1.6441,75200000.0
2009-01-15 23:57:00,1.6441,1.6441,1.644,1.6441,74400000.0
2009-01-15 23:58:00,1.6441,1.6441,1.6441,1.6441,112000000.0
2009-01-15 23:59:00,1.64335,1.64355,1.6428,1.6428,87400000.0
2009-01-16 00:00:00,1.6428,1.64285,1.6428,1.6428,49200000.0
2009-01-16 00:01:00,1.6428,1.6428,1.64275,1.6428,41000000.0
2009-01-16 00:02:00,1.6428,1.6428,1.64075,1.64275,30100000.0
2009-01-16 00:03:00,1.64275,1.64275,1.64275,1.64275,7000000.0
2009-01-16 00:04:00,1.64045,1.6414,1.64025,1.6413,46400000.0
2009-01-16 00:05:00,1.64135,1.64165,1.64135,1.64145,68800000.0
2009-01-16 00:06:00,1.64145,1.64155,1.6402,1.6413,133200000.0
2009-01-16 00:07:00,1.6413,1.64245,1.64105,1.6423,200200000.0
2009-01-16 00:08:00,1.6423,1.64285,1.6423,1.6427,99200000.0
2009-01-16 00:09:00,1.64275,1.64395,1.64275,1.64385,169600000.0
2009-01-16 00:10:00,1.64385,1.6444,1.64385,1.6444,13600000.0
2009-01-16 00:11:00,1.6444,1.64445,1.64405,1.64425,69200000.0
2009-01-16 00:12:00,1.64425,1.64435,1.64405,1.64415,46400000.0
2009-01-16 00:13:00,1.6445,1.6445,1.64295,1.6432,54400000.0
2009-01-16 00:14:00,1.6432,1.6465,1.6432,1.64605,83200000.0
2009-01-16 00:15:00,1.6461,1.6461,1.64525,1.64525,17600000.0
2009-01-16 00:16:00,1.6451,1.64565,1.64455,1.6447,28800000.0
2009-01-16 00:17:00,1.6448,1.64565,1.6448,1.6449,38000000.0
2009-01-16 00:18:00,1.6448,1.6454,1.6445,1.64515,48800000.0
2009-01-16 00:19:00,1.64515,1.64535,1.6441,1.64535,52800000.0
2009-01-16 00:20:00,1.64545,1.64575,1.6448,1.6455,32000000.0
2009-01-16 00:21:00,1.64565,1.6465,1.64565,1.64645,12800000.0
2009-01-16 00:22:00,1.6463,1.6463,1.6454,1.6454,17600000.0
2009-01-16 00:23:00,1.64545,1.6458,1.6451,1.64575,137600000.0
2009-01-16 00:24:00,1.64575,1.6466,1.64535,1.6456,56400000.0
2009-01-16 00:25:00,1.6456,1.6456,1.6454,1.64545,31600000.0
2009-01-16 00:26:00,1.64555,1.6471,1.64545,1.64575,147400000.0
2009-01-16 00:27:00,1.64575,1.6459,1.6455,1.64585,32000000.0
2009-01-16 00:28:00,1.64585,1.64605,1.64565,1.64605,56000000.0
2009-01-16 00:29:00,1.64605,1.6465,1.64605,1.64635,44800000.0
2009-01-16 00:30:00,1.6463,1.6466,1.6462,1.64625,56200000.0
2009-01-16 00:31:00,1.6462,1.64645,1.646,1.64635,156600000.0
2009-01-16 00:32:00,1.64645,1.6468,1.6462,1.64635,85200000.0
2009-01-16 00:33:00,1.6464,1.6464,1.64615,1.64635,41800000.0
2009-01-16 00:34:00,1.6463,1.64635,1.6452,1.6452,81800000.0
2009-01-16 00:35:00,1.6452,1.64565,1.6451,1.64565,62600000.0
2009-01-16 00:36:00,1.64555,1.64615,1.64555,1.64605,35200000.0
2009-01-16 00:37:00,1.6461,1.64635,1.6461,1.64635,27000000.0
2009-01-16 00:38:00,1.64635,1.64665,1.64625,1.64635,36800000.0
2009-01-16 00:39:00,1.64635,1.64635,1.6463,1.6463,4800000.0
2009-01-16 00:40:00,1.6461,1.6462,1.6461,1.6462,10200000.0
2009-01-16 00:41:00,1.6462,1.6462,1.6461,1.64615,12800000.0
2009-01-16 00:42:00,1.64615,1.64645,1.64565,1.64565,67200000.0
2009-01-16 00:43:00,1.64565,1.6458,1.6455,1.64555,34400000.0
2009-01-16 00:44:00,1.6455,1.6455,1.6455,1.6455,1600000.0
2009-01-16 00:45:00,1.6455,1.64625,1.6455,1.64615,24600000.0
2009-01-16 00:46:00,1.64615,1.6462,1.645,1.64615,115400000.0
2009-01-16 00:47:00,1.64615,1.6464,1.646,1.6464,23600000.0
2009-01-16 00:48:00,1.6464,1.6465,1.646,1.6465,32400000.0
2009-01-16 00:49:00,1.6465,1.647,1.6464,1.64645,60200000.0
2009-01-16 00:50:00,1.64645,1.6468,1.64595,1.64615,116600000.0
2009-01-16 00:51:00,1.64615,1.6463,1.6461,1.6461,16000000.0
2009-01-16 00:52:00,1.6461,1.647,1.6459,1.6467,159000000.0
2009-01-16 00:53:00,1.6468,1.6469,1.64615,1.6466,100200000.0
2009-01-16 00:54:00,1.6466,1.6468,1.6466,1.64675,43200000.0
2009-01-16 00:55:00,1.64675,1.64675,1.6465,1.6465,17600000.0
2009-01-16 00:56:00,1.64645,1.6466,1.64645,1.6466,28400000.0
2009-01-16 00:57:00,1.6466,1.6466,1.64615,1.64625,25600000.0
2009-01-16 00:58:00,1.64615,1.6463,1.64605,1.64605,56000000.0
2009-01-16 00:59:00,1.64605,1.64615,1.64555,1.6457,143800000.0
2009-01-16 01:00:00,1.6457,1.6457,1.64545,1.6457,90800000.0
2009-01-16 01:01:00,1.64585,1.64595,1.6457,1.64595,18400000.0
2009-01-16 01:02:00,1.64615,1.64625,1.64615,1.64625,8000000.0
2009-01-16 01:03:00,1.6462,1.6464,1.6462,1.6464,8200000.0
2009-01-16 01:04:00,1.64645,1.64645,1.6463,1.6463,5600000.0
2009-01-16 01:05:00,1.64635,1.64635,1.6463,1.64635,15600000.0
2009-01-16 01:06:00,1.64625,1.6466,1.64625,1.64635,70800000.0
2009-01-16 01:07:00,1.64645,1.6471,1.64645,1.6468,36600000.0
2009-01-16 01:08:00,1.6469,1.6473,1.6464,1.6467,77600000.0
2009-01-16 01:09:00,1.6467,1.6467,1.64665,1.64665,3200000.0
2009-01-16 01:10:00,1.6466,1.64675,1.6466,1.6466,24400000.0
2009-01-16 01:11:00,1.6465,1.64675,1.64635,1.64675,37800000.0
2009-01-16 01:12:00,1.64665,1.6467,1.64625,1.64645,74000000.0
2009-01-16 01:13:00,1.64635,1.6469,1.6462,1.64645,41800000.0
2009-01-16 01:14:00,1.64645,1.64665,1.64645,1.64665,16000000.0
2009-01-16 01:15:00,1.6463,1.6463,1.6461,1.6463,20400000.0
2009-01-16 01:16:00,1.6462,1.64655,1.64575,1.6458,53600000.0
2009-01-16 01:17:00,1.6457,1.64615,1.6456,1.6457,67200000.0
2009-01-16 01:18:00,1.64565,1.64565,1.64555,1.64555,13200000.0
2009-01-16 01:19:00,1.64555,1.64575,1.64545,1.64575,42000000.0
2009-01-16 01:20:00,1.6456,1.6458,1.64555,1.64555,14000000.0
2009-01-16 01:21:00,1.64565,1.6459,1.64555,1.64555,28000000.0
2009-01-16 01:22:00,1.64595,1.64595,1.64555,1.6456,20000000.0
2009-01-16 01:23:00,1.64585,1.64585,1.64585,1.64585,4000000.0
2009-01-16 01:24:00,1.64595,1.64595,1.6455,1.64565,31600000.0
2009-01-16 01:25:00,1.6457,1.64595,1.6457,1.64595,12000000.0
2009-01-16 01:26:00,1.6481,1.6482,1.6477,1.648,8000000.0
2009-01-16 01:27:00,1.6461,1.6461,1.64605,1.64605,8000000.0
2009-01-16 01:28:00,1.646,1.64605,1.64585,1.64595,14000000.0
2009-01-16 01:29:00,1.64615,1.64615,1.64615,1.64615,2000000.0
2009-01-16 01:30:00,1.64605,1.64605,1.64585,1.64605,9600000.0
2009-01-16 01:31:00,1.64615,1.64615,1.64605,1.64605,5000000.0
2009-01-16 01:32:00,1.64615,1.64615,1.64615,1.64615,2000000.0
2009-01-16 01:33:00,1.6462,1.6473,1.646,1.6465,87800000.0
2009-01-16 01:34:00,1.6467,1.6468,1.64635,1.64635,31600000.0
2009-01-16 01:35:00,1.64645,1.64705,1.64645,1.64695,23600000.0
2009-01-16 01:36:00,1.6469,1.6472,1.6465,1.6465,58000000.0
2009-01-16 01:37:00,1.64645,1.6465,1.6461,1.6461,38000000.0
2009-01-16 01:38:00,1.6461,1.64615,1.6461,1.64615,10000000.0
2009-01-16 01:39:00,1.64615,1.64615,1.64565,1.64595,15600000.0
2009-01-16 01:40:00,1.6459,1.6459,1.64555,1.64555,39200000.0
2009-01-16 01:41:00,1.64555,1.6458,1.64555,1.6458,12000000.0
2009-01-16 01:42:00,1.6458,1.6469,1.6458,1.6466,31600000.0
2009-01-16 01:43:00,1.64655,1.64755,1.64655,1.64755,52000000.0
2009-01-16 01:44:00,1.64765,1.64765,1.64705,1.64745,41600000.0
2009-01-16 01:45:00,1.6474,1.64825,1.6474,1.64795,32200000.0
2009-01-16 01:46:00,1.64795,1.6485,1.64785,1.64795,59600000.0
2009-01-16 01:47:00,1.648,1.648,1.64725,1.6473,48000000.0
2009-01-16 01:48:00,1.64725,1.64735,1.64705,1.64725,39200000.0
2009-01-16 01:49:00,1.6473,1.6473,1.64705,1.6472,18000000.0
2009-01-16 01:50:00,1.6471,1.6471,1.6469,1.647,16000000.0
2009-01-16 01:51:00,1.64705,1.64755,1.64705,1.6473,36000000.0
2009-01-16 01:52:00,1.6473,1.64755,1.64665,1.6472,66200000.0
2009-01-16 01:53:00,1.64715,1.64715,1.64685,1.64685,18400000.0
2009-01-16 01:54:00,1.6469,1.6469,1.64675,1.64675,6000000.0
2009-01-16 01:55:00,1.6469,1.6471,1.6469,1.647,17600000.0
2009-01-16 01:56:00,1.64695,1.6474,1.64665,1.64735,38000000.0
2009-01-16 01:57:00,1.6475,1.6476,1.6468,1.6469,46000000.0
2009-01-16 01:58:00,1.6468,1.6469,1.6455,1.64565,93800000.0
2009-01-16 01:59:00,1.6457,1.6468,1.64555,1.64675,257400000.0
2009-01-16 02:00:00,1.64685,1.6478,1.64675,1.64775,66400000.0
2009-01-16 02:01:00,1.64785,1.64785,1.647,1.6477,64800000.0
2009-01-16 02:02:00,1.64765,1.6479,1.6476,1.6479,22000000.0
2009-01-16 02:03:00,1.64785,1.6484,1.6473,1.64735,380100000.0
2009-01-16 02:04:00,1.64685,1.64755,1.64665,1.6475,71200000.0
2009-01-16 02:05:00,1.6475,1.648,1.6473,1.64795,88600000.0
2009-01-16 02:06:00,1.64795,1.6481,1.64735,1.64765,66600000.0
2009-01-16 02:07:00,1.6475,1.6483,1.6475,1.64795,110000000.0
2009-01-16 02:08:00,1.64795,1.64855,1.6475,1.64765,191000000.0
2009-01-16 02:09:00,1.6476,1.64805,1.64735,1.648,170200000.0
2009-01-16 02:10:00,1.64805,1.64825,1.64775,1.6481,71200000.0
2009-01-16 02:11:00,1.64825,1.64855,1.6478,1.6482,104200000.0
2009-01-16 02:12:00,1.64815,1.64845,1.64805,1.6482,105800000.0
2009-01-16 02:13:00,1.64815,1.64815,1.64775,1.6478,143600000.0
2009-01-16 02:14:00,1.6478,1.64805,1.64765,1.64805,122600000.0
2009-01-16 02:15:00,1.64805,1.64805,1.64775,1.64775,93400000.0
2009-01-16 02:16:00,1.64785,1.64815,1.64775,1.64805,84000000.0
2009-01-16 02:17:00,1.64805,1.64815,1.64805,1.64805,40000000.0
2009-01-16 02:18:00,1.64835,1.64845,1.64805,1.64805,114200000.0
2009-01-16 02:19:00,1.64805,1.64815,1.64795,1.64805,81600000.0
2009-01-16 02:20:00,1.64815,1.6484,1.64805,1.6483,102600000.0
2009-01-16 02:21:00,1.64825,1.6484,1.6479,1.64805,60600000.0
2009-01-16 02:22:00,1.64805,1.64825,1.64795,1.64805,154800000.0
2009-01-16 02:23:00,1.64805,1.64825,1.64805,1.64805,64200000.0
2009-01-16 02:24:00,1.6481,1.64895,1.6481,1.64855,230400000.0
2009-01-16 02:25:00,1.64845,1.64855,1.6482,1.6482,69400000.0
2009-01-16 02:26:00,1.64815,1.64815,1.64775,1.648,212200000.0
2009-01-16 02:27:00,1.648,1.64825,1.6478,1.64815,87000000.0
2009-01-16 02:28:00,1.64815,1.64815,1.64775,1.64805,100000000.0
2009-01-16 02:29:00,1.64805,1.64805,1.64685,1.64685,254800000.0
2009-01-16 02:30:00,1.647,1.64705,1.64685,1.64685,36400000.0
2009-01-16 02:31:00,1.64685,1.6469,1.64665,1.64665,102800000.0
2009-01-16 02:32:00,1.64675,1.6469,1.6467,1.6467,61400000.0
2009-01-16 02:33:00,1.6467,1.6467,1.64645,1.64645,58800000.0
2009-01-16 02:34:00,1.64655,1.64665,1.646,1.64655,202800000.0
2009-01-16 02:35:00,1.64655,1.64665,1.64595,1.64655,273800000.0
2009-01-16 02:36:00,1.64655,1.64655,1.6459,1.6459,33600000.0
2009-01-16 02:37:00,1.6459,1.64615,1.6459,1.64615,24800000.0
2009-01-16 02:38:00,1.64615,1.6463,1.64615,1.64615,30600000.0
2009-01-16 02:39:00,1.6464,1.64645,1.6463,1.6463,32000000.0
2009-01-16 02:40:00,1.6464,1.64665,1.6464,1.64665,87400000.0
2009-01-16 02:41:00,1.64665,1.64665,1.64655,1.64665,81800000.0
2009-01-16 02:42:00,1.64665,1.6474,1.64665,1.6474,71800000.0
2009-01-16 02:43:00,1.64745,1.6485,1.64725,1.6478,121200000.0
2009-01-16 02:44:00,1.64775,1.6478,1.64685,1.6471,120800000.0
2009-01-16 02:45:00,1.64735,1.64735,1.64695,1.64705,72400000.0
2009-01-16 02:46:00,1.64705,1.64705,1.64645,1.64645,58800000.0
2009-01-16 02:47:00,1.64645,1.6466,1.6461,1.6466,69400000.0
2009-01-16 02:48:00,1.6465,1.64685,1.64625,1.64685,58000000.0
2009-01-16 02:49:00,1.64685,1.64685,1.6463,1.64635,88000000.0
2009-01-16 02:50:00,1.64635,1.6465,1.64635,1.64645,8000000.0
2009-01-16 02:51:00,1.64645,1.64655,1.64625,1.64645,53600000.0
2009-01-16 02:52:00,1.64645,1.64645,1.64605,1.64615,75200000.0
2009-01-16 02:53:00,1.64615,1.64615,1.6457,1.646,50000000.0
2009-01-16 02:54:00,1.6461,1.64645,1.6458,1.64595,250600000.0
2009-01-16 02:55:00,1.64595,1.64635,1.64555,1.64615,161000000.0
2009-01-16 02:56:00,1.6461,1.6462,1.64525,1.64525,130000000.0
2009-01-16 02:57:00,1.6454,1.6459,1.64535,1.6454,73600000.0
2009-01-16 02:58:00,1.6455,1.64555,1.64505,1.64505,38000000.0
2009-01-16 02:59:00,1.64505,1.6453,1.6449,1.64525,41200000.0
2009-01-16 03:00:00,1.6453,1.6459,1.6452,1.6458,48000000.0
2009-01-16 03:01:00,1.64585,1.64605,1.64585,1.6459,54000000.0
2009-01-16 03:02:00,1.64605,1.6462,1.64595,1.64615,26000000.0
2009-01-16 03:03:00,1.6463,1.6463,1.6459,1.646,24000000.0
2009-01-16 03:04:00,1.64615,1.6465,1.64615,1.64625,34000000.0
2009-01-16 03:05:00,1.64625,1.64665,1.64625,1.6465,31600000.0
2009-01-16 03:06:00,1.6464,1.6465,1.64635,1.64635,20000000.0
2009-01-16 03:07:00,1.64635,1.6464,1.6461,1.64635,35400000.0
2009-01-16 03:08:00,1.64625,1.6466,1.64625,1.6466,36000000.0
2009-01-16 03:09:00,1.6465,1.64665,1.6465,1.64655,56400000.0
2009-01-16 03:10:00,1.64655,1.64655,1.64605,1.64615,73400000.0
2009-01-16 03:11:00,1.6462,1.6466,1.6462,1.6466,16000000.0
2009-01-16 03:12:00,1.6467,1.64675,1.6466,1.6467,18000000.0
2009-01-16 03:13:00,1.6466,1.64725,1.6466,1.6469,52000000.0
2009-01-16 03:14:00,1.64715,1.64805,1.647,1.64805,67400000.0
2009-01-16 03:15:00,1.64795,1.64805,1.64745,1.64745,102400000.0
2009-01-16 03:16:00,1.64755,1.64765,1.64725,1.64735,40800000.0
2009-01-16 03:17:00,1.6474,1.6474,1.64695,1.6473,91200000.0
2009-01-16 03:18:00,1.6472,1.6475,1.6472,1.64745,58000000.0
2009-01-16 03:19:00,1.6475,1.6477,1.64745,1.6476,66600000.0
2009-01-16 03:20:00,1.6476,1.64775,1.64635,1.64665,175800000.0
2009-01-16 03:21:00,1.64675,1.64685,1.64615,1.64625,90400000.0
2009-01-16 03:22:00,1.64625,1.6465,1.6461,1.64635,88000000.0
2009-01-16 03:23:00,1.64635,1.6466,1.6457,1.6457,75400000.0
2009-01-16 03:24:00,1.64575,1.64655,1.64575,1.64655,73600000.0
2009-01-16 03:25:00,1.6468,1.64735,1.6467,1.64705,100800000.0
2009-01-16 03:26:00,1.64695,1.647,1.64655,1.6467,83600000.0
2009-01-16 03:27:00,1.6466,1.64725,1.6466,1.6472,67400000.0
2009-01-16 03:28:00,1.64705,1.64705,1.6465,1.64675,156400000.0
2009-01-16 03:29:00,1.6467,1.64675,1.6466,1.64665,15200000.0
2009-01-16 03:30:00,1.64665,1.6471,1.6465,1.6471,162400000.0
2009-01-16 03:31:00,1.6471,1.6472,1.64695,1.64715,47600000.0
2009-01-16 03:32:00,1.6473,1.64795,1.6468,1.64725,210800000.0
2009-01-16 03:33:00,1.64735,1.64775,1.6465,1.64665,218200000.0
2009-01-16 03:34:00,1.64665,1.64695,1.6463,1.6469,108600000.0
2009-01-16 03:35:00,1.64665,1.64765,1.64645,1.6475,125400000.0
2009-01-16 03:36:00,1.6475,1.6477,1.647,1.64715,152000000.0
2009-01-16 03:37:00,1.64715,1.64725,1.64645,1.6467,104000000.0
2009-01-16 03:38:00,1.64675,1.64725,1.64675,1.64705,83600000.0
2009-01-16 03:39:00,1.64705,1.64765,1.64695,1.6475,125600000.0
2009-01-16 03:40:00,1.64755,1.6479,1.6475,1.6477,141600000.0
2009-01-16 03:41:00,1.6476,1.64765,1.64695,1.6473,170400000.0
2009-01-16 03:42:00,1.6474,1.64755,1.647,1.64715,161400000.0
2009-01-16 03:43:00,1.64715,1.64735,1.64625,1.64625,275400000.0
2009-01-16 03:44:00,1.64635,1.64675,1.64505,1.6458,168800000.0
2009-01-16 03:45:00,1.64595,1.64665,1.64585,1.6462,37200000.0
2009-01-16 03:46:00,1.6462,1.6462,1.6458,1.6462,84000000.0
2009-01-16 03:47:00,1.64615,1.64615,1.64565,1.64565,248000000.0
2009-01-16 03:48:00,1.64565,1.646,1.6453,1.64575,109800000.0
2009-01-16 03:49:00,1.6458,1.64635,1.6458,1.64635,132400000.0
2009-01-16 03:50:00,1.6464,1.6474,1.6464,1.6472,76000000.0
2009-01-16 03:51:00,1.64705,1.6474,1.647,1.6472,89200000.0
2009-01-16 03:52:00,1.6472,1.64745,1.6467,1.64705,180600000.0
2009-01-16 03:53:00,1.64705,1.64715,1.646,1.64645,233400000.0
2009-01-16 03:54:00,1.64645,1.64655,1.64405,1.6453,213400000.0
2009-01-16 03:55:00,1.6454,1.64595,1.64525,1.6455,193200000.0
2009-01-16 03:56:00,1.64545,1.64655,1.64535,1.64655,228200000.0
2009-01-16 03:57:00,1.64655,1.64675,1.64525,1.64525,222200000.0
2009-01-16 03:58:00,1.64525,1.64525,1.64465,1.6452,80200000.0
2009-01-16 03:59:00,1.64515,1.64515,1.64455,1.64465,208800000.0
2009-01-16 04:00:00,1.64465,1.64465,1.64415,1.6444,114600000.0
2009-01-16 04:01:00,1.64445,1.6452,1.6444,1.6449,98800000.0
2009-01-16 04:02:00,1.64495,1.64515,1.6448,1.64505,116200000.0
2009-01-16 04:03:00,1.6451,1.6451,1.6447,1.64495,80600000.0
2009-01-16 04:04:00,1.64505,1.6454,1.6449,1.6454,84000000.0
2009-01-16 04:05:00,1.64545,1.64605,1.64545,1.64585,95200000.0
2009-01-16 04:06:00,1.6459,1.6459,1.6454,1.64545,32000000.0
2009-01-16 04:07:00,1.6454,1.6454,1.6446,1.6446,47600000.0
2009-01-16 04:08:00,1.6446,1.64535,1.64375,1.6443,151800000.0
2009-01-16 04:09:00,1.6444,1.6448,1.6443,1.6445,39600000.0
2009-01-16 04:10:00,1.64445,1.645,1.64395,1.64395,86000000.0
2009-01-16 04:11:00,1.64395,1.6446,1.6439,1.6445,155200000.0
2009-01-16 04:12:00,1.64485,1.64525,1.6445,1.6452,43800000.0
2009-01-16 04:13:00,1.64535,1.64545,1.64475,1.64485,89600000.0
2009-01-16 04:14:00,1.6447,1.64515,1.64465,1.64495,42800000.0
2009-01-16 04:15:00,1.64515,1.64515,1.64475,1.64505,59000000.0
2009-01-16 04:16:00,1.64505,1.64675,1.64505,1.64675,84000000.0
2009-01-16 04:17:00,1.64665,1.6473,1.646,1.64625,206800000.0
2009-01-16 04:18:00,1.64665,1.647,1.64625,1.64675,167000000.0
2009-01-16 04:19:00,1.6465,1.64665,1.64615,1.64625,112000000.0
2009-01-16 04:20:00,1.64625,1.64625,1.64615,1.64615,30800000.0
2009-01-16 04:21:00,1.6465,1.64655,1.64585,1.64595,95400000.0
2009-01-16 04:22:00,1.6459,1.64595,1.6452,1.6453,76000000.0
2009-01-16 04:23:00,1.64525,1.64555,1.6452,1.64555,26000000.0
2009-01-16 04:24:00,1.6453,1.64535,1.64485,1.6452,74800000.0
2009-01-16 04:25:00,1.6455,1.64635,1.6454,1.6461,71200000.0
2009-01-16 04:26:00,1.6462,1.64645,1.6461,1.6464,45600000.0
2009-01-16 04:27:00,1.64625,1.6464,1.64595,1.646,32000000.0
2009-01-16 04:28:00,1.6461,1.64625,1.6461,1.64625,6000000.0
2009-01-16 04:29:00,1.64625,1.64645,1.6462,1.6462,20000000.0
2009-01-16 04:30:00,1.64615,1.64615,1.64595,1.6461,19600000.0
2009-01-16 04:31:00,1.646,1.646,1.64585,1.64595,20000000.0
2009-01-16 04:32:00,1.64595,1.64615,1.64585,1.64615,18000000.0
2009-01-16 04:33:00,1.64615,1.64625,1.64615,1.6462,12000000.0
2009-01-16 04:34:00,1.64625,1.64705,1.64625,1.6467,42800000.0
2009-01-16 04:35:00,1.64665,1.64685,1.6463,1.64685,84400000.0
2009-01-16 04:36:00,1.6469,1.647,1.64625,1.6463,118200000.0
2009-01-16 04:37:00,1.6463,1.64685,1.6463,1.64655,111000000.0
2009-01-16 04:38:00,1.6465,1.6466,1.64555,1.64565,147400000.0
2009-01-16 04:39:00,1.64565,1.6461,1.64555,1.6461,67400000.0
2009-01-16 04:40:00,1.6461,1.64625,1.6458,1.6459,112400000.0
2009-01-16 04:41:00,1.646,1.64665,1.64595,1.64645,170800000.0
2009-01-16 04:42:00,1.64645,1.64645,1.64565,1.64565,45200000.0
2009-01-16 04:43:00,1.6456,1.64595,1.6456,1.6458,88800000.0
2009-01-16 04:44:00,1.6458,1.6458,1.6455,1.64565,79000000.0
2009-01-16 04:45:00,1.64565,1.64625,1.64555,1.6459,140800000.0
2009-01-16 04:46:00,1.646,1.646,1.64565,1.64575,74000000.0
2009-01-16 04:47:00,1.64585,1.646,1.6457,1.64595,37600000.0
2009-01-16 04:48:00,1.64595,1.64595,1.64595,1.64595,3600000.0
2009-01-16 04:49:00,1.64595,1.64595,1.64595,1.64595,3600000.0
2009-01-16 04:50:00,1.646,1.646,1.64565,1.64565,106000000.0
2009-01-16 04:51:00,1.64565,1.6459,1.64565,1.6459,68200000.0
2009-01-16 04:52:00,1.6459,1.64635,1.64575,1.6459,69400000.0
2009-01-16 04:53:00,1.64585,1.6464,1.6458,1.6462,110600000.0
2009-01-16 04:54:00,1.64625,1.64635,1.64575,1.64575,103800000.0
2009-01-16 04:55:00,1.6457,1.6464,1.6456,1.6461,73000000.0
2009-01-16 04:56:00,1.6464,1.6469,1.6461,1.64685,74600000.0
2009-01-16 04:57:00,1.6469,1.64725,1.6467,1.6468,60800000.0
2009-01-16 04:58:00,1.6467,1.64765,1.6467,1.6475,66400000.0
2009-01-16 04:59:00,1.64755,1.64785,1.64685,1.6471,301800000.0
2009-01-16 05:00:00,1.64685,1.64755,1.6454,1.64735,193200000.0
2009-01-16 05:01:00,1.64735,1.6474,1.64685,1.647,121000000.0
2009-01-16 05:02:00,1.647,1.64765,1.6461,1.64615,119800000.0
2009-01-16 05:03:00,1.6461,1.6464,1.64605,1.64615,51200000.0
2009-01-16 05:04:00,1.64615,1.6462,1.64605,1.64605,72400000.0
2009-01-16 05:05:00,1.64615,1.64615,1.6455,1.64585,264400000.0
2009-01-16 05:06:00,1.6459,1.6472,1.64585,1.6471,147000000.0
2009-01-16 05:07:00,1.6475,1.64765,1.64665,1.64675,215600000.0
2009-01-16 05:08:00,1.64665,1.64675,1.6459,1.64675,271600000.0
2009-01-16 05:09:00,1.6468,1.6472,1.64625,1.64665,309600000.0
2009-01-16 05:10:00,1.64665,1.6469,1.64635,1.6469,34400000.0
2009-01-16 05:11:00,1.6468,1.64685,1.6464,1.6467,62800000.0
2009-01-16 05:12:00,1.6469,1.64745,1.6468,1.64685,168400000.0
2009-01-16 05:13:00,1.64685,1.6472,1.64665,1.64685,297400000.0
2009-01-16 05:14:00,1.6467,1.64735,1.6467,1.64735,140400000.0
2009-01-16 05:15:00,1.64735,1.64735,1.64665,1.6467,193000000.0
2009-01-16 05:16:00,1.6466,1.64695,1.6465,1.6468,74400000.0
2009-01-16 05:17:00,1.64675,1.6468,1.64665,1.64665,12000000.0
2009-01-16 05:18:00,1.6467,1.6474,1.6467,1.6472,157000000.0
2009-01-16 05:19:00,1.64715,1.6473,1.64655,1.64665,168000000.0
2009-01-16 05:20:00,1.6466,1.64675,1.6462,1.64655,219000000.0
2009-01-16 05:21:00,1.6466,1.6466,1.64635,1.6464,115600000.0
2009-01-16 05:22:00,1.6464,1.64655,1.6462,1.6464,186800000.0
2009-01-16 05:23:00,1.64635,1.6469,1.64635,1.6467,148200000.0
2009-01-16 05:24:00,1.6468,1.6468,1.6465,1.64665,44000000.0
2009-01-16 05:25:00,1.6466,1.6466,1.6466,1.6466,2000000.0
2009-01-16 05:26:00,1.6465,1.64675,1.6465,1.64655,42800000.0
2009-01-16 05:27:00,1.6466,1.6473,1.6466,1.647,96400000.0
2009-01-16 05:28:00,1.6471,1.6475,1.64705,1.6475,37600000.0
2009-01-16 05:29:00,1.6476,1.6478,1.64735,1.6474,64000000.0
2009-01-16 05:30:00,1.6475,1.64815,1.6473,1.64795,113000000.0
2009-01-16 05:31:00,1.648,1.64935,1.648,1.64885,137600000.0
2009-01-16 05:32:00,1.64875,1.6507,1.64835,1.6494,174800000.0
2009-01-16 05:33:00,1.64955,1.6503,1.64955,1.64975,97600000.0
2009-01-16 05:34:00,1.6498,1.65,1.64905,1.6493,94000000.0
2009-01-16 05:35:00,1.6494,1.64945,1.64905,1.64905,73600000.0
2009-01-16 05:36:00,1.64915,1.6494,1.6488,1.6488,52000000.0
2009-01-16 05:37:00,1.64875,1.6491,1.6487,1.6491,84000000.0
2009-01-16 05:38:00,1.64905,1.6494,1.64895,1.64905,67200000.0
2009-01-16 05:39:00,1.64905,1.64985,1.64905,1.64905,147200000.0
2009-01-16 05:40:00,1.6491,1.64915,1.6483,1.6487,117600000.0
2009-01-16 05:41:00,1.64875,1.64905,1.64835,1.64835,58200000.0
2009-01-16 05:42:00,1.64835,1.6485,1.64785,1.64795,133800000.0
2009-01-16 05:43:00,1.648,1.64835,1.64765,1.64835,248000000.0
2009-01-16 05:44:00,1.64825,1.64845,1.6479,1.6484,99800000.0
2009-01-16 05:45:00,1.64835,1.64895,1.64835,1.64895,32000000.0
2009-01-16 05:46:00,1.6489,1.64935,1.6482,1.64915,118800000.0
2009-01-16 05:47:00,1.6491,1.64925,1.64885,1.64905,109200000.0
2009-01-16 05:48:00,1.649,1.64915,1.6486,1.64865,161200000.0
2009-01-16 05:49:00,1.6486,1.6486,1.6479,1.6481,146600000.0
2009-01-16 05:50:00,1.64805,1.6485,1.64795,1.6484,91600000.0
2009-01-16 05:51:00,1.6485,1.64885,1.6485,1.64875,366200000.0
2009-01-16 05:52:00,1.64865,1.64875,1.64815,1.64835,412600000.0
2009-01-16 05:53:00,1.64835,1.64845,1.64695,1.6472,187200000.0
2009-01-16 05:54:00,1.64725,1.6478,1.64725,1.64775,166400000.0
2009-01-16 05:55:00,1.64785,1.64795,1.6475,1.64755,126000000.0
2009-01-16 05:56:00,1.6475,1.6476,1.6469,1.647,97200000.0
2009-01-16 05:57:00,1.6471,1.6473,1.6471,1.64725,33200000.0
2009-01-16 05:58:00,1.64715,1.64755,1.6471,1.64735,67600000.0
2009-01-16 05:59:00,1.6472,1.64725,1.6468,1.6471,44200000.0
2009-01-16 06:00:00,1.64735,1.6476,1.6471,1.6471,44400000.0
2009-01-16 06:01:00,1.64705,1.64725,1.647,1.64705,22800000.0
2009-01-16 06:02:00,1.6469,1.64705,1.64675,1.6469,79600000.0
2009-01-16 06:03:00,1.64695,1.64755,1.64675,1.64755,134000000.0
2009-01-16 06:04:00,1.6475,1.6479,1.64705,1.64785,48800000.0
2009-01-16 06:05:00,1.64785,1.64795,1.64715,1.64735,98400000.0
2009-01-16 06:06:00,1.64735,1.64735,1.6465,1.64685,76200000.0
2009-01-16 06:07:00,1.64675,1.64695,1.6465,1.6469,105600000.0
2009-01-16 06:08:00,1.64695,1.6474,1.64695,1.6471,60200000.0
2009-01-16 06:09:00,1.6471,1.64725,1.64695,1.64695,59800000.0
2009-01-16 06:10:00,1.647,1.647,1.6469,1.6469,47600000.0
2009-01-16 06:11:00,1.6468,1.6469,1.64645,1.64645,53200000.0
2009-01-16 06:12:00,1.6467,1.6471,1.6466,1.6466,80800000.0
2009-01-16 06:13:00,1.6466,1.6468,1.64655,1.6466,151200000.0
2009-01-16 06:14:00,1.6466,1.64685,1.64645,1.64645,59400000.0
2009-01-16 06:15:00,1.64655,1.6466,1.64615,1.64635,212000000.0
2009-01-16 06:16:00,1.6464,1.64655,1.64635,1.64645,129800000.0
2009-01-16 06:17:00,1.64645,1.64685,1.64645,1.6467,91400000.0
2009-01-16 06:18:00,1.6467,1.64755,1.6467,1.6474,125000000.0
2009-01-16 06:19:00,1.6474,1.64775,1.6471,1.6476,98600000.0
2009-01-16 06:20:00,1.6476,1.6476,1.64695,1.6472,49400000.0
2009-01-16 06:21:00,1.64715,1.6475,1.64695,1.6472,173200000.0
2009-01-16 06:22:00,1.6472,1.64745,1.6472,1.6473,105200000.0
2009-01-16 06:23:00,1.64745,1.64745,1.6473,1.64735,33600000.0
2009-01-16 06:24:00,1.64735,1.64735,1.64685,1.64685,207800000.0
2009-01-16 06:25:00,1.64685,1.64705,1.6467,1.64695,94200000.0
2009-01-16 06:26:00,1.647,1.6476,1.6469,1.647,220000000.0
2009-01-16 06:27:00,1.6469,1.647,1.64685,1.64685,69200000.0
2009-01-16 06:28:00,1.6468,1.64695,1.64675,1.64675,60400000.0
2009-01-16 06:29:00,1.64675,1.64675,1.64665,1.64675,28000000.0
2009-01-16 06:30:00,1.64675,1.64675,1.6466,1.6466,26000000.0
2009-01-16 06:31:00,1.6466,1.64665,1.64645,1.64655,43600000.0
2009-01-16 06:32:00,1.64655,1.64655,1.64585,1.64595,75400000.0
2009-01-16 06:33:00,1.6461,1.6465,1.64605,1.64645,71600000.0
2009-01-16 06:34:00,1.64645,1.64645,1.64605,1.64605,58400000.0
2009-01-16 06:35:00,1.64585,1.64595,1.6455,1.64585,104200000.0
2009-01-16 06:36:00,1.64585,1.6463,1.6457,1.6458,242800000.0
2009-01-16 06:37:00,1.6459,1.64605,1.6457,1.6458,123000000.0
2009-01-16 06:38:00,1.6458,1.6458,1.64545,1.64555,90600000.0
2009-01-16 06:39:00,1.6456,1.64585,1.6456,1.6458,33200000.0
2009-01-16 06:40:00,1.64575,1.6459,1.6454,1.6458,68000000.0
2009-01-16 06:41:00,1.64575,1.64585,1.6455,1.64555,85000000.0
2009-01-16 06:42:00,1.6456,1.64635,1.6454,1.6458,83400000.0
2009-01-16 06:43:00,1.64585,1.646,1.64555,1.64575,152200000.0
2009-01-16 06:44:00,1.64585,1.64635,1.64585,1.64635,16000000.0
2009-01-16 06:45:00,1.6464,1.6464,1.6459,1.6459,74000000.0
2009-01-16 06:46:00,1.6459,1.646,1.64575,1.64595,31400000.0
2009-01-16 06:47:00,1.646,1.646,1.64565,1.64565,76000000.0
2009-01-16 06:48:00,1.64555,1.64555,1.6454,1.6455,190000000.0
2009-01-16 06:49:00,1.6455,1.6459,1.6454,1.64565,154000000.0
2009-01-16 06:50:00,1.64565,1.64605,1.64565,1.6459,100600000.0
2009-01-16 06:51:00,1.64605,1.6463,1.64595,1.6463,131600000.0
2009-01-16 06:52:00,1.6463,1.6463,1.64595,1.64605,189200000.0
2009-01-16 06:53:00,1.6461,1.64635,1.64605,1.64625,172600000.0
2009-01-16 06:54:00,1.64625,1.64625,1.64615,1.64625,73200000.0
2009-01-16 06:55:00,1.64625,1.64635,1.646,1.646,88400000.0
2009-01-16 06:56:00,1.6459,1.646,1.64585,1.64585,33200000.0
2009-01-16 06:57:00,1.64575,1.646,1.64555,1.646,65600000.0
2009-01-16 06:58:00,1.64595,1.6461,1.64595,1.6461,38800000.0
2009-01-16 06:59:00,1.646,1.64645,1.646,1.64615,106600000.0
2009-01-16 07:00:00,1.6463,1.64725,1.64625,1.64705,194800000.0
2009-01-16 07:01:00,1.64705,1.64705,1.6468,1.64695,69600000.0
2009-01-16 07:02:00,1.64705,1.6471,1.6469,1.64705,84400000.0
2009-01-16 07:03:00,1.64705,1.64705,1.64605,1.64605,64000000.0
2009-01-16 07:04:00,1.6461,1.6461,1.6459,1.646,30000000.0
2009-01-16 07:05:00,1.6455,1.64555,1.6455,1.64555,9600000.0
2009-01-16 07:06:00,1.6455,1.6456,1.6455,1.6455,24000000.0
2009-01-16 07:07:00,1.6455,1.64565,1.6455,1.64565,19600000.0
2009-01-16 07:08:00,1.6456,1.6456,1.6455,1.64555,20400000.0
2009-01-16 07:09:00,1.64555,1.6461,1.64555,1.6459,110800000.0
2009-01-16 07:10:00,1.64595,1.646,1.6456,1.64565,81200000.0
2009-01-16 07:11:00,1.6468,1.6468,1.6467,1.6468,55600000.0
2009-01-16 07:12:00,1.64555,1.64555,1.6454,1.6455,55600000.0
2009-01-16 07:13:00,1.6455,1.6456,1.6455,1.6456,73200000.0
2009-01-16 07:14:00,1.6455,1.6455,1.6454,1.6455,80400000.0
2009-01-16 07:15:00,1.6455,1.6455,1.6455,1.6455,51200000.0
2009-01-16 07:16:00,1.6455,1.6455,1.6455,1.6455,124800000.0
2009-01-16 07:17:00,1.6455,1.6455,1.6455,1.6455,150400000.0
2009-01-16 07:18:00,1.6455,1.6455,1.6455,1.6455,41600000.0
2009-01-16 07:19:00,1.6455,1.64555,1.6455,1.64555,20000000.0
2009-01-16 07:20:00,1.64545,1.64595,1.6454,1.6455,108400000.0
2009-01-16 07:21:00,1.6455,1.6455,1.6454,1.6455,93600000.0
2009-01-16 07:22:00,1.6454,1.6455,1.6454,1.6455,54000000.0
2009-01-16 07:23:00,1.6455,1.6455,1.6454,1.6455,86000000.0
2009-01-16 07:24:00,1.6455,1.6455,1.6455,1.6455,19200000.0
2009-01-16 07:25:00,1.6455,1.6455,1.6454,1.6455,78800000.0
2009-01-16 07:26:00,1.6455,1.6455,1.6455,1.6455,57600000.0
2009-01-16 07:27:00,1.6455,1.6455,1.6455,1.6455,70400000.0
2009-01-16 07:28:00,1.6455,1.6455,1.6445,1.6455,135200000.0
2009-01-16 07:29:00,1.6455,1.6455,1.64465,1.64545,161400000.0
2009-01-16 07:30:00,1.64545,1.64565,1.64505,1.64505,72400000.0
2009-01-16 07:31:00,1.6451,1.64545,1.64505,1.6453,80000000.0
2009-01-16 07:32:00,1.6453,1.64575,1.64495,1.6453,71800000.0
2009-01-16 07:33:00,1.6453,1.64555,1.64515,1.64555,88800000.0
2009-01-16 07:34:00,1.6456,1.64625,1.64525,1.64625,106000000.0
2009-01-16 07:35:00,1.64635,1.64635,1.6454,1.6456,49600000.0
2009-01-16 07:36:00,1.64595,1.64625,1.64535,1.64535,47600000.0
2009-01-16 07:37:00,1.6454,1.6454,1.64475,1.6448,72800000.0
2009-01-16 07:38:00,1.64475,1.645,1.6447,1.64485,75200000.0
2009-01-16 07:39:00,1.64485,1.64495,1.6447,1.6447,50000000.0
2009-01-16 07:40:00,1.6449,1.6457,1.6449,1.6457,114000000.0
2009-01-16 07:41:00,1.6461,1.6468,1.6461,1.6467,169600000.0
2009-01-16 07:42:00,1.64665,1.6467,1.64595,1.6466,86600000.0
2009-01-16 07:43:00,1.6465,1.64685,1.6462,1.6466,87600000.0
2009-01-16 07:44:00,1.6466,1.6471,1.6465,1.64685,50000000.0
2009-01-16 07:45:00,1.6469,1.6475,1.64685,1.6474,62000000.0
2009-01-16 07:46:00,1.64735,1.6481,1.64735,1.6481,58000000.0
2009-01-16 07:47:00,1.6481,1.6481,1.64705,1.64705,66800000.0
2009-01-16 07:48:00,1.6471,1.64735,1.64685,1.64735,129200000.0
2009-01-16 07:49:00,1.64725,1.6481,1.647,1.6478,163400000.0
2009-01-16 07:50:00,1.6478,1.6485,1.64775,1.64785,172000000.0
2009-01-16 07:51:00,1.6479,1.6483,1.64785,1.648,124000000.0
2009-01-16 07:52:00,1.648,1.6482,1.64775,1.64815,154000000.0
2009-01-16 07:53:00,1.6481,1.6485,1.64785,1.6483,110800000.0
2009-01-16 07:54:00,1.6484,1.6488,1.64765,1.64785,72000000.0
2009-01-16 07:55:00,1.64775,1.64785,1.64725,1.6475,46000000.0
2009-01-16 07:56:00,1.6476,1.64795,1.6475,1.6475,41200000.0
2009-01-16 07:57:00,1.64745,1.64745,1.64655,1.64655,100400000.0
2009-01-16 07:58:00,1.6466,1.6472,1.6466,1.64685,54000000.0
2009-01-16 07:59:00,1.64675,1.64675,1.6461,1.64625,57600000.0
2009-01-16 08:00:00,1.64625,1.64735,1.6458,1.64705,143400000.0
2009-01-16 08:01:00,1.64715,1.6479,1.64715,1.6478,51000000.0
2009-01-16 08:02:00,1.64775,1.64795,1.6477,1.64785,86000000.0
2009-01-16 08:03:00,1.64785,1.6479,1.64775,1.64785,65800000.0
2009-01-16 08:04:00,1.6478,1.6478,1.647,1.6471,193800000.0
2009-01-16 08:05:00,1.64715,1.6472,1.64695,1.64695,115600000.0
2009-01-16 08:06:00,1.647,1.6476,1.6468,1.6476,71800000.0
2009-01-16 08:07:00,1.64755,1.64755,1.64675,1.6472,35600000.0
2009-01-16 08:08:00,1.64715,1.6473,1.64705,1.64705,35600000.0
2009-01-16 08:09:00,1.6471,1.6471,1.647,1.647,10000000.0
2009-01-16 08:10:00,1.64705,1.64745,1.64705,1.64725,34400000.0
2009-01-16 08:11:00,1.6472,1.64725,1.6471,1.64725,12000000.0
2009-01-16 08:12:00,1.64715,1.64725,1.647,1.6471,24000000.0
2009-01-16 08:13:00,1.647,1.647,1.6466,1.6468,24800000.0
2009-01-16 08:14:00,1.64685,1.647,1.6468,1.64695,22000000.0
2009-01-16 08:15:00,1.64695,1.64695,1.64675,1.64675,16000000.0
2009-01-16 08:16:00,1.64685,1.64685,1.64615,1.64635,48000000.0
2009-01-16 08:17:00,1.64625,1.6466,1.64625,1.6463,33200000.0
2009-01-16 08:18:00,1.6464,1.6465,1.6463,1.6463,19200000.0
2009-01-16 08:19:00,1.6464,1.64735,1.64635,1.64715,72000000.0
2009-01-16 08:20:00,1.6472,1.6475,1.647,1.6475,51200000.0
2009-01-16 08:21:00,1.6475,1.64815,1.6475,1.6478,88400000.0
2009-01-16 08:22:00,1.64785,1.6481,1.64785,1.648,25600000.0
2009-01-16 08:23:00,1.64795,1.6488,1.64795,1.64875,52000000.0
2009-01-16 08:24:00,1.6488,1.65105,1.6488,1.6509,321200000.0
2009-01-16 08:25:00,1.6509,1.6516,1.65055,1.6516,290600000.0
2009-01-16 08:26:00,1.65155,1.6523,1.65105,1.65215,221600000.0
2009-01-16 08:27:00,1.65205,1.6521,1.6513,1.65145,174800000.0
2009-01-16 08:28:00,1.6515,1.6518,1.65125,1.6513,84800000.0
2009-01-16 08:29:00,1.65135,1.65135,1.65085,1.65125,85400000.0
2009-01-16 08:30:00,1.65125,1.6518,1.65105,1.6518,145400000.0
2009-01-16 08:31:00,1.65175,1.65215,1.6509,1.6509,168200000.0
2009-01-16 08:32:00,1.65095,1.65095,1.64965,1.64985,146400000.0
2009-01-16 08:33:00,1.64985,1.6502,1.64945,1.6496,121400000.0
2009-01-16 08:34:00,1.6497,1.65,1.64945,1.64965,130400000.0
2009-01-16 08:35:00,1.6498,1.65015,1.64965,1.65005,99400000.0
2009-01-16 08:36:00,1.65005,1.65005,1.64945,1.64955,268800000.0
2009-01-16 08:37:00,1.64945,1.64965,1.64885,1.6493,78800000.0
2009-01-16 08:38:00,1.64925,1.64935,1.64875,1.64895,43800000.0
2009-01-16 08:39:00,1.64875,1.64875,1.6477,1.6478,114400000.0
2009-01-16 08:40:00,1.64785,1.64815,1.6478,1.6481,64000000.0
2009-01-16 08:41:00,1.648,1.64825,1.64725,1.64815,122600000.0
2009-01-16 08:42:00,1.64815,1.64855,1.64805,1.64835,115800000.0
2009-01-16 08:43:00,1.64845,1.64875,1.64825,1.6487,105400000.0
2009-01-16 08:44:00,1.64875,1.64895,1.6485,1.6485,82200000.0
2009-01-16 08:45:00,1.6485,1.6485,1.64815,1.64825,38400000.0
2009-01-16 08:46:00,1.64835,1.64925,1.64835,1.64925,115000000.0
2009-01-16 08:47:00,1.64925,1.6496,1.64885,1.64895,124600000.0
2009-01-16 08:48:00,1.6488,1.64885,1.64615,1.6462,124800000.0
2009-01-16 08:49:00,1.6462,1.647,1.6462,1.64645,30400000.0
2009-01-16 08:50:00,1.64645,1.6465,1.64565,1.646,61800000.0
2009-01-16 08:51:00,1.6461,1.64665,1.6457,1.64665,94600000.0
2009-01-16 08:52:00,1.64665,1.6483,1.64645,1.6482,93000000.0
2009-01-16 08:53:00,1.64835,1.64835,1.64695,1.6476,232000000.0
2009-01-16 08:54:00,1.6479,1.64805,1.64745,1.6478,116200000.0
2009-01-16 08:55:00,1.6478,1.64805,1.64695,1.64695,202600000.0
2009-01-16 08:56:00,1.647,1.6474,1.64645,1.6474,217200000.0
2009-01-16 08:57:00,1.64745,1.6476,1.6468,1.64705,93600000.0
2009-01-16 08:58:00,1.6469,1.64705,1.6459,1.64665,197400000.0
2009-01-16 08:59:00,1.64685,1.6482,1.64625,1.64775,134800000.0
2009-01-16 09:00:00,1.6478,1.6481,1.64715,1.64735,103400000.0
2009-01-16 09:01:00,1.64735,1.64735,1.64655,1.64655,126400000.0
2009-01-16 09:02:00,1.64645,1.64655,1.6457,1.6457,182800000.0
2009-01-16 09:03:00,1.6457,1.64595,1.6443,1.64475,128400000.0
2009-01-16 09:04:00,1.6448,1.6456,1.64445,1.6455,161800000.0
2009-01-16 09:05:00,1.64565,1.6459,1.6434,1.64415,228000000.0
2009-01-16 09:06:00,1.64415,1.64535,1.64415,1.64525,184600000.0
2009-01-16 09:07:00,1.64525,1.64565,1.64475,1.6455,164400000.0
2009-01-16 09:08:00,1.6455,1.6459,1.6448,1.6454,210000000.0
2009-01-16 09:09:00,1.6455,1.6457,1.64425,1.64545,150200000.0
2009-01-16 09:10:00,1.64535,1.64535,1.64495,1.64515,195200000.0
2009-01-16 09:11:00,1.6452,1.6459,1.6444,1.64545,154200000.0
2009-01-16 09:12:00,1.6455,1.6464,1.6455,1.64615,54800000.0
2009-01-16 09:13:00,1.64605,1.6465,1.6455,1.6465,72400000.0
2009-01-16 09:14:00,1.64645,1.6467,1.64585,1.64585,80000000.0
2009-01-16 09:15:00,1.6459,1.6464,1.6458,1.6461,157400000.0
2009-01-16 09:16:00,1.64615,1.64665,1.6461,1.6465,84600000.0
2009-01-16 09:17:00,1.6466,1.6467,1.6461,1.64625,147600000.0
2009-01-16 09:18:00,1.64635,1.64635,1.6453,1.6453,194800000.0
2009-01-16 09:19:00,1.6453,1.6453,1.64095,1.64115,221000000.0
2009-01-16 09:20:00,1.64115,1.6425,1.6405,1.6405,135000000.0
2009-01-16 09:21:00,1.6407,1.64365,1.6406,1.64365,243600000.0
2009-01-16 09:22:00,1.64385,1.6446,1.6419,1.6419,196800000.0
2009-01-16 09:23:00,1.6416,1.64285,1.64105,1.64285,158000000.0
2009-01-16 09:24:00,1.6429,1.6442,1.6429,1.6442,83600000.0
2009-01-16 09:25:00,1.64395,1.6442,1.64195,1.64195,154200000.0
2009-01-16 09:26:00,1.64195,1.6429,1.6414,1.64225,173200000.0
2009-01-16 09:27:00,1.6423,1.6424,1.64095,1.6421,201200000.0
2009-01-16 09:28:00,1.6421,1.64275,1.642,1.64245,170600000.0
2009-01-16 09:29:00,1.6424,1.64345,1.64235,1.64285,198199999.0
2009-01-16 09:30:00,1.6427,1.64335,1.6427,1.64295,164200000.0
2009-01-16 09:31:00,1.64295,1.64295,1.6417,1.64175,114000000.0
2009-01-16 09:32:00,1.6417,1.6425,1.64045,1.6421,223800000.0
2009-01-16 09:33:00,1.6421,1.6433,1.64165,1.64255,268800000.0
2009-01-16 09:34:00,1.6424,1.64285,1.64155,1.64155,213400000.0
2009-01-16 09:35:00,1.6416,1.6423,1.64095,1.6416,133600000.0
2009-01-16 09:36:00,1.64155,1.6422,1.64155,1.64205,104000000.0
2009-01-16 09:37:00,1.64205,1.64265,1.64205,1.64235,55800000.0
2009-01-16 09:38:00,1.6424,1.6428,1.64125,1.6413,207600000.0
2009-01-16 09:39:00,1.6413,1.6426,1.6401,1.6421,277400000.0
2009-01-16 09:40:00,1.6421,1.64305,1.64105,1.64275,203700000.0
2009-01-16 09:41:00,1.6427,1.6427,1.6421,1.64255,154600000.0
2009-01-16 09:42:00,1.6425,1.64255,1.64135,1.64245,227200000.0
2009-01-16 09:43:00,1.64255,1.64295,1.6424,1.6428,89000000.0
2009-01-16 09:44:00,1.6428,1.64395,1.64275,1.6432,237200000.0
2009-01-16 09:45:00,1.64325,1.6435,1.64245,1.6435,208000000.0
2009-01-16 09:46:00,1.6435,1.6435,1.6425,1.64275,153400000.0
2009-01-16 09:47:00,1.64285,1.6437,1.64285,1.6436,161000000.0
2009-01-16 09:48:00,1.6436,1.64365,1.64285,1.6432,219600000.0
2009-01-16 09:49:00,1.64325,1.6437,1.64245,1.6426,330200000.0
2009-01-16 09:50:00,1.6425,1.6429,1.64245,1.6429,196800000.0
2009-01-16 09:51:00,1.6429,1.6429,1.64245,1.6426,422000000.0
2009-01-16 09:52:00,1.6426,1.64355,1.64245,1.6433,225000000.0
2009-01-16 09:53:00,1.64335,1.6439,1.64315,1.64325,196000000.0
2009-01-16 09:54:00,1.6433,1.64375,1.6433,1.6437,95200000.0
2009-01-16 09:55:00,1.6437,1.64375,1.6432,1.6432,126800000.0
2009-01-16 09:56:00,1.64315,1.64315,1.64245,1.64275,326000000.0
2009-01-16 09:57:00,1.64265,1.6429,1.64245,1.64245,625200000.0
2009-01-16 09:58:00,1.64245,1.6437,1.64245,1.64325,298200000.0
2009-01-16 09:59:00,1.6433,1.6435,1.64245,1.64245,206000000.0
2009-01-16 10:00:00,1.6481,1.6485,1.6434,1.6436,1719300009.0
2009-01-16 10:01:00,1.64195,1.64295,1.6414,1.6424,1719300009.0
2009-01-16 10:02:00,1.6425,1.64385,1.64215,1.64215,1414200042.0
2009-01-16 10:03:00,1.64215,1.64315,1.64215,1.64305,1342800042.0
2009-01-16 10:04:00,1.64315,1.64355,1.64305,1.6434,88400000.0
2009-01-16 10:05:00,1.6434,1.64365,1.6426,1.6429,175400000.0
2009-01-16 10:06:00,1.6429,1.64305,1.6422,1.64305,123800000.0
2009-01-16 10:07:00,1.6431,1.6433,1.64285,1.643,92800000.0
2009-01-16 10:08:00,1.64295,1.64305,1.64275,1.6429,44000000.0
2009-01-16 10:09:00,1.6428,1.64315,1.64265,1.64295,101400000.0
2009-01-16 10:10:00,1.6429,1.6435,1.64275,1.64275,71600000.0
2009-01-16 10:11:00,1.64285,1.64285,1.64215,1.64215,321399998.0
2009-01-16 10:12:00,1.64215,1.6441,1.6405,1.643,1771400064.0
2009-01-16 10:13:00,1.64305,1.64475,1.64215,1.64215,379200006.0
2009-01-16 10:14:00,1.64215,1.6423,1.64145,1.64215,1508400051.0
2009-01-16 10:15:00,1.64215,1.64225,1.6407,1.64215,1194200000.0
2009-01-16 10:16:00,1.64215,1.6444,1.64215,1.6432,343600000.0
2009-01-16 10:17:00,1.64325,1.6444,1.64215,1.64405,814200000.0
2009-01-16 10:18:00,1.64385,1.64385,1.64255,1.64295,195400000.0
2009-01-16 10:19:00,1.6431,1.64315,1.64215,1.6424,405800000.0
2009-01-16 10:20:00,1.6424,1.6428,1.6398,1.64215,798499998.0
2009-01-16 10:21:00,1.64215,1.64365,1.64215,1.6431,227200000.0
2009-01-16 10:22:00,1.64315,1.64465,1.64315,1.644,197600000.0
2009-01-16 10:23:00,1.6441,1.6441,1.64205,1.64245,288200000.0
2009-01-16 10:24:00,1.64215,1.64365,1.6411,1.64365,424400000.0
2009-01-16 10:25:00,1.6438,1.6438,1.6427,1.6433,169400000.0
2009-01-16 10:26:00,1.6433,1.64335,1.64275,1.64315,147600000.0
2009-01-16 10:27:00,1.64325,1.6441,1.64315,1.64365,193800000.0
2009-01-16 10:28:00,1.64335,1.6449,1.64295,1.6448,227600000.0
2009-01-16 10:29:00,1.64465,1.64475,1.64415,1.6442,146400000.0
2009-01-16 10:30:00,1.6444,1.64475,1.644,1.64405,153800000.0
2009-01-16 10:31:00,1.64415,1.64455,1.64375,1.6439,126300000.0
2009-01-16 10:32:00,1.6438,1.64395,1.64255,1.64275,146000000.0
2009-01-16 10:33:00,1.6427,1.64435,1.64265,1.6436,214900000.0
2009-01-16 10:34:00,1.64355,1.6446,1.64355,1.64395,86600000.0
2009-01-16 10:35:00,1.6439,1.64415,1.6435,1.6441,104000000.0
2009-01-16 10:36:00,1.6441,1.6448,1.6435,1.64395,186800000.0
2009-01-16 10:37:00,1.64395,1.6441,1.64315,1.64355,251800000.0
2009-01-16 10:38:00,1.64365,1.64425,1.64325,1.6434,181400000.0
2009-01-16 10:39:00,1.6436,1.6437,1.64335,1.6436,81600000.0
2009-01-16 10:40:00,1.6436,1.64475,1.64355,1.64465,154000000.0
2009-01-16 10:41:00,1.6448,1.64555,1.6446,1.64555,146200000.0
2009-01-16 10:42:00,1.64555,1.64615,1.6446,1.64505,280500000.0
2009-01-16 10:43:00,1.64505,1.6455,1.6449,1.64495,146000000.0
2009-01-16 10:44:00,1.645,1.64585,1.645,1.6456,103600000.0
2009-01-16 10:45:00,1.64565,1.6457,1.64505,1.64515,72400000.0
2009-01-16 10:46:00,1.645,1.64525,1.6446,1.64465,107000000.0
2009-01-16 10:47:00,1.6446,1.64485,1.64375,1.64405,178200000.0
2009-01-16 10:48:00,1.644,1.64465,1.64215,1.64215,1349599997.0
2009-01-16 10:49:00,1.64215,1.64395,1.64215,1.6435,212000000.0
2009-01-16 10:50:00,1.6434,1.64365,1.64225,1.64225,162800000.0
2009-01-16 10:51:00,1.64225,1.64405,1.64225,1.6433,205800000.0
2009-01-16 10:52:00,1.64335,1.64475,1.6431,1.6434,223400000.0
2009-01-16 10:53:00,1.64335,1.6436,1.6427,1.6434,184400000.0
2009-01-16 10:54:00,1.6432,1.6432,1.64235,1.64235,213800000.0
2009-01-16 10:55:00,1.64235,1.64265,1.64235,1.64235,142800000.0
2009-01-16 10:56:00,1.64235,1.64325,1.6411,1.6428,663199997.0
2009-01-16 10:57:00,1.64275,1.64315,1.64195,1.64215,624800000.0
2009-01-16 10:58:00,1.64215,1.6434,1.64215,1.6422,759200000.0
2009-01-16 10:59:00,1.64215,1.6489,1.64215,1.64845,277100000.0
2009-01-16 11:00:00,1.64845,1.64845,1.6426,1.643,359200000.0
2009-01-16 11:01:00,1.6429,1.64335,1.642,1.64225,481999999.0
2009-01-16 11:02:00,1.6422,1.6429,1.6421,1.64255,794200000.0
2009-01-16 11:03:00,1.6425,1.6435,1.6423,1.64315,244400000.0
2009-01-16 11:04:00,1.6432,1.6473,1.6432,1.64675,242000000.0
2009-01-16 11:05:00,1.6469,1.64725,1.6451,1.6455,330600000.0
2009-01-16 11:06:00,1.6455,1.6468,1.64535,1.6464,376400000.0
2009-01-16 11:07:00,1.64665,1.6486,1.64555,1.6471,305600000.0
2009-01-16 11:08:00,1.64705,1.6474,1.64545,1.6469,248400000.0
2009-01-16 11:09:00,1.6468,1.647,1.64605,1.6465,213200000.0
2009-01-16 11:10:00,1.6467,1.648,1.6466,1.64775,179400000.0
2009-01-16 11:11:00,1.6478,1.64805,1.645,1.6452,208400000.0
2009-01-16 11:12:00,1.64485,1.64535,1.6431,1.64395,213000000.0
2009-01-16 11:13:00,1.64405,1.645,1.6436,1.64425,230600000.0
2009-01-16 11:14:00,1.64445,1.64535,1.644,1.6447,217600000.0
2009-01-16 11:15:00,1.64465,1.6447,1.64395,1.6443,117400000.0
2009-01-16 11:16:00,1.6444,1.64495,1.64415,1.64475,144400000.0
2009-01-16 11:17:00,1.64475,1.6451,1.64385,1.6448,188800000.0
2009-01-16 11:18:00,1.6448,1.64515,1.64435,1.64445,166800000.0
2009-01-16 11:19:00,1.64435,1.64465,1.64325,1.6436,202000000.0
2009-01-16 11:20:00,1.6436,1.64415,1.64235,1.643,359400000.0
2009-01-16 11:21:00,1.64305,1.64615,1.643,1.64615,220800000.0
2009-01-16 11:22:00,1.64605,1.64695,1.64545,1.64545,233200000.0
2009-01-16 11:23:00,1.64545,1.6457,1.64505,1.6454,125200000.0
2009-01-16 11:24:00,1.64535,1.64595,1.644,1.64425,261800000.0
2009-01-16 11:25:00,1.6441,1.64475,1.6438,1.6438,309400000.0
2009-01-16 11:26:00,1.64375,1.64575,1.64375,1.64505,194000000.0
2009-01-16 11:27:00,1.64515,1.6453,1.64425,1.64435,178200000.0
2009-01-16 11:28:00,1.64435,1.64475,1.64385,1.6439,129800000.0
2009-01-16 11:29:00,1.64425,1.6451,1.64395,1.64435,192800000.0
2009-01-16 11:30:00,1.6443,1.64495,1.64425,1.64485,149600000.0
2009-01-16 11:31:00,1.64485,1.6451,1.64335,1.6451,307800000.0
2009-01-16 11:32:00,1.64505,1.64535,1.6442,1.64485,163600000.0
2009-01-16 11:33:00,1.6448,1.6449,1.64415,1.64455,142400000.0
2009-01-16 11:34:00,1.6445,1.64645,1.6445,1.6462,188800000.0
2009-01-16 11:35:00,1.646,1.6461,1.64455,1.6456,374199997.0
2009-01-16 11:36:00,1.64555,1.64615,1.64515,1.64515,268600000.0
2009-01-16 11:37:00,1.64515,1.6456,1.64515,1.6452,190000000.0
2009-01-16 11:38:00,1.64515,1.64675,1.64515,1.6467,148800000.0
2009-01-16 11:39:00,1.64685,1.64685,1.64395,1.6452,615399984.0
2009-01-16 11:40:00,1.6453,1.64595,1.64525,1.6457,341200000.0
2009-01-16 11:41:00,1.64565,1.6465,1.6452,1.64535,205000000.0
2009-01-16 11:42:00,1.64545,1.6462,1.64505,1.6452,171600000.0
2009-01-16 11:43:00,1.64515,1.64705,1.64515,1.64655,143400000.0
2009-01-16 11:44:00,1.6466,1.6473,1.64635,1.6465,113200000.0
2009-01-16 11:45:00,1.6466,1.64765,1.64525,1.6466,207000000.0
2009-01-16 11:46:00,1.6466,1.6467,1.64515,1.64665,244200000.0
2009-01-16 11:47:00,1.64755,1.64755,1.6456,1.64685,248000000.0
2009-01-16 11:48:00,1.6467,1.6473,1.64505,1.6451,278400000.0
2009-01-16 11:49:00,1.6452,1.64625,1.64495,1.64595,490399999.0
2009-01-16 11:50:00,1.64625,1.6469,1.64495,1.64495,1153400000.0
2009-01-16 11:51:00,1.64495,1.6469,1.6435,1.6452,1060999999.0
2009-01-16 11:52:00,1.64515,1.6453,1.6431,1.6435,339300000.0
2009-01-16 11:53:00,1.64365,1.6446,1.6431,1.6445,142400000.0
2009-01-16 11:54:00,1.6443,1.6453,1.64265,1.64525,289200000.0
2009-01-16 11:55:00,1.64525,1.6454,1.64335,1.64335,198200000.0
2009-01-16 11:56:00,1.64325,1.6449,1.6431,1.6437,335400000.0
2009-01-16 11:57:00,1.64365,1.6451,1.64255,1.6442,294400000.0
2009-01-16 11:58:00,1.64415,1.6445,1.644,1.64425,119200000.0
2009-01-16 11:59:00,1.6441,1.6451,1.64405,1.645,161600000.0
2009-01-16 12:00:00,1.64475,1.64685,1.64475,1.64555,307000000.0
2009-01-16 12:01:00,1.64555,1.646,1.6447,1.64475,300000000.0
2009-01-16 12:02:00,1.6447,1.64485,1.64385,1.6448,171200000.0
2009-01-16 12:03:00,1.64455,1.64495,1.64385,1.6445,100400000.0
2009-01-16 12:04:00,1.64465,1.6449,1.64425,1.64465,67000000.0
2009-01-16 12:05:00,1.64435,1.64505,1.64295,1.64465,171600000.0
2009-01-16 12:06:00,1.64465,1.64515,1.64405,1.6444,118200000.0
2009-01-16 12:07:00,1.64445,1.64545,1.6442,1.64515,173600000.0
2009-01-16 12:08:00,1.6452,1.6452,1.6438,1.6438,180200000.0
2009-01-16 12:09:00,1.6438,1.6442,1.64315,1.64415,171400000.0
2009-01-16 12:10:00,1.6443,1.6443,1.64315,1.6439,144800000.0
2009-01-16 12:11:00,1.6439,1.64405,1.64315,1.6437,150600000.0
2009-01-16 12:12:00,1.6438,1.64395,1.6435,1.64355,109400000.0
2009-01-16 12:13:00,1.64355,1.64355,1.6411,1.64255,146000000.0
2009-01-16 12:14:00,1.64255,1.6431,1.64255,1.6431,88800000.0
2009-01-16 12:15:00,1.64325,1.64375,1.64255,1.64375,76800000.0
2009-01-16 12:16:00,1.64375,1.64475,1.64375,1.64475,79400000.0
2009-01-16 12:17:00,1.64465,1.6457,1.64425,1.6454,155800000.0
2009-01-16 12:18:00,1.64555,1.6459,1.64435,1.6451,287800000.0
2009-01-16 12:19:00,1.6452,1.64535,1.64465,1.64525,215400000.0
2009-01-16 12:20:00,1.64515,1.6458,1.645,1.64535,132000000.0
2009-01-16 12:21:00,1.6455,1.6465,1.64475,1.6463,275000000.0
2009-01-16 12:22:00,1.6463,1.64695,1.64485,1.64585,309800000.0
2009-01-16 12:23:00,1.64505,1.64505,1.6432,1.64355,296400000.0
2009-01-16 12:24:00,1.6432,1.6444,1.6432,1.64355,343000000.0
2009-01-16 12:25:00,1.64355,1.64365,1.64255,1.64255,185000000.0
2009-01-16 12:26:00,1.64255,1.64415,1.64255,1.64325,223000000.0
2009-01-16 12:27:00,1.64335,1.6444,1.64305,1.644,370800000.0
2009-01-16 12:28:00,1.6448,1.64495,1.64265,1.64285,316600000.0
2009-01-16 12:29:00,1.64285,1.64385,1.64255,1.64325,210600000.0
2009-01-16 12:30:00,1.64335,1.64335,1.6428,1.6428,309800000.0
2009-01-16 12:31:00,1.6428,1.64315,1.6428,1.64305,298000000.0
2009-01-16 12:32:00,1.64305,1.6439,1.64295,1.64295,190600000.0
2009-01-16 12:33:00,1.64295,1.64395,1.6429,1.64395,263800000.0
2009-01-16 12:34:00,1.64385,1.6442,1.64375,1.644,121600000.0
2009-01-16 12:35:00,1.6441,1.6456,1.64395,1.64555,130200000.0
2009-01-16 12:36:00,1.64555,1.6459,1.64485,1.64575,266200000.0
2009-01-16 12:37:00,1.6459,1.64605,1.64485,1.64485,199600000.0
2009-01-16 12:38:00,1.64495,1.6452,1.64425,1.64475,293600000.0
2009-01-16 12:39:00,1.6448,1.64495,1.64315,1.64325,294400000.0
2009-01-16 12:40:00,1.64315,1.64315,1.64255,1.64285,200800000.0
2009-01-16 12:41:00,1.64305,1.64315,1.6426,1.6428,154600000.0
2009-01-16 12:42:00,1.6429,1.64365,1.64255,1.64335,142600000.0
2009-01-16 12:43:00,1.64335,1.64345,1.64255,1.64285,179800000.0
2009-01-16 12:44:00,1.64285,1.6434,1.64285,1.6431,149000000.0
2009-01-16 12:45:00,1.6431,1.644,1.6428,1.6434,175000000.0
2009-01-16 12:46:00,1.64335,1.6438,1.6426,1.6426,200800000.0
2009-01-16 12:47:00,1.64255,1.6432,1.64255,1.6429,150400000.0
2009-01-16 12:48:00,1.64305,1.6436,1.6428,1.64325,166800000.0
2009-01-16 12:49:00,1.64335,1.6439,1.63605,1.6386,289200000.0
2009-01-16 12:50:00,1.63855,1.6418,1.63805,1.6414,271000000.0
2009-01-16 12:51:00,1.64115,1.6422,1.64035,1.6404,228600000.0
2009-01-16 12:52:00,1.64055,1.6412,1.64,1.64045,191000000.0
2009-01-16 12:53:00,1.64025,1.64135,1.63985,1.6411,196200000.0
2009-01-16 12:54:00,1.6411,1.64155,1.6404,1.6405,164200000.0
2009-01-16 12:55:00,1.6406,1.64065,1.6399,1.6399,149600000.0
2009-01-16 12:56:00,1.63995,1.64055,1.6395,1.64055,220800000.0
2009-01-16 12:57:00,1.64055,1.64135,1.64035,1.64035,212200000.0
2009-01-16 12:58:00,1.64035,1.64055,1.64015,1.64045,178000000.0
2009-01-16 12:59:00,1.64045,1.6409,1.64035,1.6408,115200000.0
2009-01-16 13:00:00,1.6408,1.6417,1.64015,1.6407,244800000.0
2009-01-16 13:01:00,1.6406,1.64105,1.6394,1.64005,255000000.0
2009-01-16 13:02:00,1.64015,1.6406,1.6373,1.63855,248000000.0
2009-01-16 13:03:00,1.63855,1.6395,1.63785,1.6392,202800000.0
2009-01-16 13:04:00,1.6392,1.6401,1.6385,1.6401,196600000.0
2009-01-16 13:05:00,1.6401,1.64125,1.64,1.6408,202800000.0
2009-01-16 13:06:00,1.64075,1.64225,1.64015,1.64225,307400000.0
2009-01-16 13:07:00,1.64205,1.6429,1.63965,1.63995,245600000.0
2009-01-16 13:08:00,1.64,1.6407,1.63995,1.6405,132400000.0
2009-01-16 13:09:00,1.64065,1.641,1.63745,1.63755,144600000.0
2009-01-16 13:10:00,1.63765,1.6386,1.6347,1.63765,288800000.0
2009-01-16 13:11:00,1.6377,1.6385,1.63725,1.63815,198600000.0
2009-01-16 13:12:00,1.6381,1.6403,1.63765,1.64025,391200000.0
2009-01-16 13:13:00,1.6403,1.6407,1.63935,1.63945,269000000.0
2009-01-16 13:14:00,1.63945,1.6397,1.63865,1.63875,215400000.0
2009-01-16 13:15:00,1.63875,1.63875,1.6355,1.63585,287400000.0
2009-01-16 13:16:00,1.63575,1.6385,1.63535,1.63755,343400000.0
2009-01-16 13:17:00,1.63765,1.6387,1.63765,1.63865,128600000.0
2009-01-16 13:18:00,1.63865,1.63875,1.63765,1.63855,225000000.0
2009-01-16 13:19:00,1.63865,1.6401,1.63805,1.63805,321000000.0
2009-01-16 13:20:00,1.63805,1.63855,1.6373,1.6373,360000000.0
2009-01-16 13:21:00,1.63725,1.6383,1.63705,1.63815,280600000.0
2009-01-16 13:22:00,1.63815,1.64025,1.63755,1.64015,333400000.0
2009-01-16 13:23:00,1.64015,1.6406,1.63955,1.64015,216600000.0
2009-01-16 13:24:00,1.64015,1.64015,1.6395,1.6395,87200000.0
2009-01-16 13:25:00,1.6396,1.64035,1.6395,1.64,189200000.0
2009-01-16 13:26:00,1.64,1.64035,1.63985,1.64,66200000.0
2009-01-16 13:27:00,1.64,1.64015,1.6394,1.63995,113200000.0
2009-01-16 13:28:00,1.64005,1.6411,1.64005,1.6408,52000000.0
2009-01-16 13:29:00,1.6408,1.6414,1.6408,1.6411,144400000.0
2009-01-16 13:30:00,1.6411,1.6421,1.64055,1.64065,250000000.0
2009-01-16 13:31:00,1.64065,1.6415,1.64065,1.64125,222200000.0
2009-01-16 13:32:00,1.6414,1.6416,1.641,1.6414,143800000.0
2009-01-16 13:33:00,1.64145,1.64155,1.641,1.64125,212000000.0
2009-01-16 13:34:00,1.6413,1.6421,1.64115,1.6415,261200000.0
2009-01-16 13:35:00,1.64145,1.64185,1.64115,1.6418,152800000.0
2009-01-16 13:36:00,1.64185,1.64205,1.64165,1.6419,178400000.0
2009-01-16 13:37:00,1.6419,1.6419,1.6414,1.64165,113200000.0
2009-01-16 13:38:00,1.64165,1.64165,1.64115,1.64155,213200000.0
2009-01-16 13:39:00,1.64155,1.6423,1.6413,1.6423,117800000.0
2009-01-16 13:40:00,1.64215,1.6423,1.641,1.6417,232600000.0
2009-01-16 13:41:00,1.6416,1.64185,1.64125,1.64145,122400000.0
2009-01-16 13:42:00,1.64145,1.6422,1.64125,1.6422,112800000.0
2009-01-16 13:43:00,1.6422,1.6424,1.64105,1.64105,176400000.0
2009-01-16 13:44:00,1.64095,1.64095,1.63955,1.64065,268200000.0
2009-01-16 13:45:00,1.6406,1.64065,1.63925,1.63925,281000000.0
2009-01-16 13:46:00,1.63915,1.63975,1.63715,1.63965,329600000.0
2009-01-16 13:47:00,1.63965,1.64085,1.6389,1.6408,318400000.0
2009-01-16 13:48:00,1.6406,1.6419,1.6403,1.6418,358400000.0
2009-01-16 13:49:00,1.64185,1.6424,1.64045,1.64225,205400000.0
2009-01-16 13:50:00,1.64215,1.6422,1.6414,1.6421,174800000.0
2009-01-16 13:51:00,1.64215,1.6427,1.64195,1.64245,294800000.0
2009-01-16 13:52:00,1.64245,1.6427,1.6412,1.6417,220600000.0
2009-01-16 13:53:00,1.6417,1.64225,1.6411,1.6413,328400000.0
2009-01-16 13:54:00,1.64125,1.6422,1.64055,1.64085,302600000.0
2009-01-16 13:55:00,1.64095,1.64165,1.64045,1.64075,275000000.0
2009-01-16 13:56:00,1.64075,1.64075,1.63775,1.63815,366400000.0
2009-01-16 13:57:00,1.638,1.64045,1.638,1.63955,377800000.0
2009-01-16 13:58:00,1.63955,1.6404,1.63945,1.64,213400000.0
2009-01-16 13:59:00,1.6401,1.64205,1.6394,1.63955,294000000.0
2009-01-16 14:00:00,1.63945,1.64095,1.63935,1.6408,225600000.0
2009-01-16 14:01:00,1.6406,1.64095,1.6404,1.64045,92800000.0
2009-01-16 14:02:00,1.64045,1.6406,1.63955,1.6401,204400000.0
2009-01-16 14:03:00,1.6401,1.6418,1.6397,1.6412,123600000.0
2009-01-16 14:04:00,1.64125,1.64125,1.64035,1.6406,236600000.0
2009-01-16 14:05:00,1.64065,1.64195,1.6406,1.64175,203000000.0
2009-01-16 14:06:00,1.6418,1.6418,1.64145,1.6416,91000000.0
2009-01-16 14:07:00,1.6418,1.6418,1.6413,1.6418,107400000.0
2009-01-16 14:08:00,1.6418,1.6426,1.6418,1.64245,125200000.0
2009-01-16 14:09:00,1.64245,1.6428,1.6422,1.64275,138400000.0
2009-01-16 14:10:00,1.6428,1.6432,1.64265,1.6428,166200000.0
2009-01-16 14:11:00,1.6429,1.64315,1.6423,1.6423,119400000.0
2009-01-16 14:12:00,1.64235,1.6427,1.6414,1.6421,181000000.0
2009-01-16 14:13:00,1.6422,1.6428,1.64165,1.6424,189200000.0
2009-01-16 14:14:00,1.64255,1.64335,1.64175,1.64255,249400000.0
2009-01-16 14:15:00,1.64265,1.643,1.6418,1.6418,237200000.0
2009-01-16 14:16:00,1.642,1.64225,1.6417,1.64215,78400000.0
2009-01-16 14:17:00,1.64215,1.64245,1.6413,1.64195,165800000.0
2009-01-16 14:18:00,1.6419,1.642,1.64095,1.6417,234600000.0
2009-01-16 14:19:00,1.6417,1.6421,1.6412,1.6414,164200000.0
2009-01-16 14:20:00,1.64135,1.64175,1.64085,1.64085,124400000.0
2009-01-16 14:21:00,1.6409,1.641,1.6407,1.64085,105400000.0
2009-01-16 14:22:00,1.64145,1.64185,1.6409,1.64185,144000000.0
2009-01-16 14:23:00,1.6419,1.64215,1.6416,1.6416,107800000.0
2009-01-16 14:24:00,1.6418,1.64205,1.64135,1.64205,109200000.0
2009-01-16 14:25:00,1.64185,1.64215,1.6417,1.64175,83200000.0
2009-01-16 14:26:00,1.642,1.642,1.64145,1.64145,70400000.0
2009-01-16 14:27:00,1.64145,1.6421,1.64135,1.64205,54400000.0
2009-01-16 14:28:00,1.642,1.64225,1.6417,1.64215,65200000.0
2009-01-16 14:29:00,1.64215,1.64215,1.6411,1.64135,172800000.0
2009-01-16 14:30:00,1.64085,1.64145,1.64075,1.64145,318000000.0
2009-01-16 14:31:00,1.64145,1.64175,1.6412,1.64145,200800000.0
2009-01-16 14:32:00,1.6415,1.642,1.6414,1.6417,221200000.0
2009-01-16 14:33:00,1.64175,1.6422,1.64085,1.64095,277600000.0
2009-01-16 14:34:00,1.6407,1.64185,1.64035,1.64165,288600000.0
2009-01-16 14:35:00,1.64145,1.6418,1.64105,1.64135,209000000.0
2009-01-16 14:36:00,1.6414,1.6421,1.6414,1.64195,192600000.0
2009-01-16 14:37:00,1.64195,1.6425,1.64165,1.6423,142200000.0
2009-01-16 14:38:00,1.6422,1.6422,1.64075,1.6416,179600000.0
2009-01-16 14:39:00,1.6416,1.64195,1.6411,1.6419,218200000.0
2009-01-16 14:40:00,1.6419,1.6424,1.6414,1.6418,216800000.0
2009-01-16 14:41:00,1.6418,1.6419,1.64165,1.6418,63600000.0
2009-01-16 14:42:00,1.6417,1.6423,1.6417,1.6423,60400000.0
2009-01-16 14:43:00,1.64205,1.6429,1.64205,1.6428,128800000.0
2009-01-16 14:44:00,1.6428,1.6429,1.6425,1.6428,46000000.0
2009-01-16 14:45:00,1.64275,1.6436,1.64205,1.64345,105600000.0
2009-01-16 14:46:00,1.6435,1.6442,1.6435,1.6441,78000000.0
2009-01-16 14:47:00,1.6441,1.6442,1.6425,1.6426,138600000.0
2009-01-16 14:48:00,1.6427,1.64285,1.642,1.6423,209200000.0
2009-01-16 14:49:00,1.6423,1.6424,1.64135,1.6415,205800000.0
2009-01-16 14:50:00,1.6415,1.64225,1.64135,1.6418,106800000.0
2009-01-16 14:51:00,1.64185,1.6423,1.64165,1.64165,68000000.0
2009-01-16 14:52:00,1.6416,1.64225,1.6416,1.64195,139800000.0
2009-01-16 14:53:00,1.64205,1.64205,1.64015,1.6403,106800000.0
2009-01-16 14:54:00,1.6403,1.64085,1.6398,1.6401,153000000.0
2009-01-16 14:55:00,1.64015,1.64175,1.64015,1.641,166000000.0
2009-01-16 14:56:00,1.6411,1.6413,1.64055,1.6413,146600000.0
2009-01-16 14:57:00,1.64095,1.64105,1.6402,1.6402,120400000.0
2009-01-16 14:58:00,1.6403,1.64095,1.6402,1.6407,152600000.0
2009-01-16 14:59:00,1.64075,1.6408,1.64,1.6402,137600000.0
2009-01-16 15:00:00,1.64015,1.64245,1.64015,1.64215,225400000.0
2009-01-16 15:01:00,1.6422,1.64225,1.64135,1.642,163200000.0
2009-01-16 15:02:00,1.64215,1.6424,1.6415,1.6424,216800000.0
2009-01-16 15:03:00,1.6424,1.6425,1.64125,1.64205,192800000.0
2009-01-16 15:04:00,1.64225,1.64235,1.64155,1.6418,170800000.0
2009-01-16 15:05:00,1.64175,1.6425,1.64175,1.64205,108800000.0
2009-01-16 15:06:00,1.6423,1.64245,1.642,1.6422,55200000.0
2009-01-16 15:07:00,1.6422,1.6426,1.6418,1.6422,132000000.0
2009-01-16 15:08:00,1.6422,1.6426,1.64185,1.642,148800000.0
2009-01-16 15:09:00,1.64185,1.64195,1.64105,1.64125,163000000.0
2009-01-16 15:10:00,1.64125,1.6417,1.6408,1.6416,121000000.0
2009-01-16 15:11:00,1.6417,1.6422,1.6416,1.64195,171600000.0
2009-01-16 15:12:00,1.64195,1.6422,1.64165,1.6419,178400000.0
2009-01-16 15:13:00,1.64195,1.64285,1.6419,1.64265,112800000.0
2009-01-16 15:14:00,1.6427,1.64285,1.6421,1.64245,98000000.0
2009-01-16 15:15:00,1.64235,1.64345,1.6422,1.64345,149000000.0
2009-01-16 15:16:00,1.64355,1.6441,1.6427,1.644,182000000.0
2009-01-16 15:17:00,1.64395,1.64425,1.64365,1.6441,110200000.0
2009-01-16 15:18:00,1.6442,1.6442,1.64305,1.64335,155200000.0
2009-01-16 15:19:00,1.6435,1.6443,1.64335,1.6441,136400000.0
2009-01-16 15:20:00,1.6441,1.64565,1.64395,1.64555,201200000.0
2009-01-16 15:21:00,1.6455,1.64695,1.64545,1.64635,233400000.0
2009-01-16 15:22:00,1.6462,1.64825,1.6461,1.6482,203000000.0
2009-01-16 15:23:00,1.648,1.64865,1.64765,1.6482,139800000.0
2009-01-16 15:24:00,1.64815,1.6488,1.6481,1.6488,130000000.0
2009-01-16 15:25:00,1.6488,1.6494,1.6485,1.64915,175600000.0
2009-01-16 15:26:00,1.64915,1.6494,1.6482,1.6488,191200000.0
2009-01-16 15:27:00,1.6489,1.6494,1.64845,1.64885,126000000.0
2009-01-16 15:28:00,1.6489,1.6496,1.64885,1.64945,99200000.0
2009-01-16 15:29:00,1.64935,1.64945,1.6478,1.64825,265200000.0
2009-01-16 15:30:00,1.6477,1.649,1.6475,1.64825,303600000.0
2009-01-16 15:31:00,1.64815,1.64835,1.64665,1.6474,189600000.0
2009-01-16 15:32:00,1.64755,1.6483,1.64725,1.6479,149600000.0
2009-01-16 15:33:00,1.64795,1.6493,1.64795,1.64915,175600000.0
2009-01-16 15:34:00,1.64925,1.64945,1.64875,1.6489,152000000.0
2009-01-16 15:35:00,1.64905,1.64905,1.64855,1.64865,142800000.0
2009-01-16 15:36:00,1.64875,1.64905,1.64855,1.6488,156800000.0
2009-01-16 15:37:00,1.6489,1.64925,1.64845,1.64855,156800000.0
2009-01-16 15:38:00,1.6487,1.6489,1.64825,1.64835,184800000.0
2009-01-16 15:39:00,1.6483,1.64945,1.64825,1.64915,173200000.0
2009-01-16 15:40:00,1.64915,1.6496,1.64895,1.64955,144400000.0
2009-01-16 15:41:00,1.6495,1.6496,1.64885,1.6491,164400000.0
2009-01-16 15:42:00,1.6491,1.6502,1.64875,1.65,195200000.0
2009-01-16 15:43:00,1.64985,1.6516,1.64985,1.6514,216400000.0
2009-01-16 15:44:00,1.65135,1.65225,1.65115,1.65165,212800000.0
2009-01-16 15:45:00,1.6517,1.65235,1.6514,1.65225,180800000.0
2009-01-16 15:46:00,1.6522,1.65275,1.6514,1.65155,220400000.0
2009-01-16 15:47:00,1.65145,1.65175,1.65075,1.65095,229600000.0
2009-01-16 15:48:00,1.65105,1.65245,1.65105,1.65175,195600000.0
2009-01-16 15:49:00,1.6518,1.6521,1.65125,1.65125,144200000.0
2009-01-16 15:50:00,1.6512,1.65135,1.65025,1.65075,186600000.0
2009-01-16 15:51:00,1.65085,1.65125,1.6504,1.65075,197600000.0
2009-01-16 15:52:00,1.65075,1.6514,1.65,1.651,212000000.0
2009-01-16 15:53:00,1.65105,1.65145,1.6504,1.6513,175400000.0
2009-01-16 15:54:00,1.6512,1.6517,1.65015,1.65015,146400000.0
2009-01-16 15:55:00,1.6502,1.65125,1.6501,1.651,136800000.0
2009-01-16 15:56:00,1.651,1.65195,1.6509,1.6511,196200000.0
2009-01-16 15:57:00,1.65105,1.6519,1.6502,1.6508,199600000.0
2009-01-16 15:58:00,1.65095,1.65185,1.65055,1.65175,159200000.0
2009-01-16 15:59:00,1.6518,1.652,1.65075,1.6512,276600000.0
2009-01-16 16:00:00,1.65115,1.6526,1.65105,1.6516,222000000.0
2009-01-16 16:01:00,1.65165,1.6531,1.65035,1.6519,301840000.0
2009-01-16 16:02:00,1.652,1.6526,1.6514,1.6524,224800000.0
2009-01-16 16:03:00,1.6523,1.6523,1.6501,1.65085,222600000.0
2009-01-16 16:04:00,1.65085,1.6512,1.64995,1.6502,193200000.0
2009-01-16 16:05:00,1.6504,1.6513,1.65025,1.6506,193800000.0
2009-01-16 16:06:00,1.6507,1.65115,1.64995,1.65075,229600000.0
2009-01-16 16:07:00,1.6512,1.6513,1.6503,1.6505,217000000.0
2009-01-16 16:08:00,1.6505,1.65055,1.64895,1.64935,173400000.0
2009-01-16 16:09:00,1.6495,1.65005,1.64775,1.64805,236400000.0
2009-01-16 16:10:00,1.64805,1.6502,1.64805,1.6502,186400000.0
2009-01-16 16:11:00,1.65025,1.6506,1.649,1.649,260000000.0
2009-01-16 16:12:00,1.6488,1.64945,1.64805,1.6485,180200000.0
2009-01-16 16:13:00,1.64855,1.6488,1.648,1.6482,149600000.0
2009-01-16 16:14:00,1.64825,1.64855,1.64725,1.64765,106600000.0
2009-01-16 16:15:00,1.6476,1.64905,1.6476,1.64855,180000000.0
2009-01-16 16:16:00,1.6487,1.6488,1.6481,1.64845,83200000.0
2009-01-16 16:17:00,1.64845,1.64855,1.64685,1.64685,196400000.0
2009-01-16 16:18:00,1.64695,1.6481,1.6462,1.64645,201800000.0
2009-01-16 16:19:00,1.6466,1.6478,1.64655,1.64705,187200000.0
2009-01-16 16:20:00,1.647,1.64825,1.64685,1.64805,140400000.0
2009-01-16 16:21:00,1.648,1.6482,1.6463,1.6472,188600000.0
2009-01-16 16:22:00,1.64725,1.64725,1.6465,1.6465,172000000.0
2009-01-16 16:23:00,1.64665,1.6474,1.6462,1.6473,187400000.0
2009-01-16 16:24:00,1.6474,1.64795,1.6451,1.6456,200400000.0
2009-01-16 16:25:00,1.64565,1.6462,1.6455,1.6459,132600000.0
2009-01-16 16:26:00,1.6459,1.64595,1.6452,1.6454,161600000.0
2009-01-16 16:27:00,1.64535,1.64575,1.64525,1.64555,189200000.0
2009-01-16 16:28:00,1.6455,1.64595,1.6453,1.6455,128800000.0
2009-01-16 16:29:00,1.64545,1.6462,1.64485,1.6452,238200000.0
2009-01-16 16:30:00,1.6452,1.64615,1.64475,1.64595,333000000.0
2009-01-16 16:31:00,1.6461,1.6469,1.6455,1.6469,220200000.0
2009-01-16 16:32:00,1.64685,1.6473,1.64635,1.64675,184200000.0
2009-01-16 16:33:00,1.64685,1.6474,1.64655,1.6472,126800000.0
2009-01-16 16:34:00,1.6472,1.6472,1.64575,1.64575,210200000.0
2009-01-16 16:35:00,1.64565,1.6464,1.6439,1.644,190600000.0
2009-01-16 16:36:00,1.64405,1.6446,1.6437,1.6444,449600000.0
2009-01-16 16:37:00,1.6444,1.64445,1.64265,1.64315,181400000.0
2009-01-16 16:38:00,1.64315,1.64335,1.6418,1.64295,240600000.0
2009-01-16 16:39:00,1.64265,1.64315,1.6422,1.643,350600000.0
2009-01-16 16:40:00,1.64295,1.6439,1.64275,1.6431,421000000.0
2009-01-16 16:41:00,1.6431,1.64365,1.6425,1.64345,273600000.0
2009-01-16 16:42:00,1.6434,1.64395,1.6428,1.6439,287000000.0
2009-01-16 16:43:00,1.6438,1.6447,1.6431,1.644,260800000.0
2009-01-16 16:44:00,1.644,1.6452,1.6433,1.6444,260600000.0
2009-01-16 16:45:00,1.64455,1.64505,1.64305,1.64345,210600000.0
2009-01-16 16:46:00,1.64345,1.6445,1.64335,1.64395,170000000.0
2009-01-16 16:47:00,1.6439,1.64455,1.6439,1.6443,165200000.0
2009-01-16 16:48:00,1.64465,1.6452,1.6433,1.6434,180840000.0
2009-01-16 16:49:00,1.6435,1.6443,1.64315,1.6442,143000000.0
2009-01-16 16:50:00,1.64405,1.64405,1.6433,1.6438,152200000.0
2009-01-16 16:51:00,1.6437,1.6442,1.6427,1.64385,184000000.0
2009-01-16 16:52:00,1.64375,1.644,1.6424,1.6424,177200000.0
2009-01-16 16:53:00,1.6424,1.64255,1.64155,1.64235,204000000.0
2009-01-16 16:54:00,1.64235,1.6433,1.64175,1.6429,200200000.0
2009-01-16 16:55:00,1.6429,1.6433,1.6417,1.6424,207800000.0
2009-01-16 16:56:00,1.64235,1.6431,1.64205,1.64265,165200000.0
2009-01-16 16:57:00,1.6427,1.6434,1.64235,1.64275,174200000.0
2009-01-16 16:58:00,1.64275,1.6432,1.64085,1.6415,195400000.0
2009-01-16 16:59:00,1.6415,1.64305,1.6415,1.6429,249400000.0
2009-01-16 17:00:00,1.64285,1.643,1.64215,1.6422,163800000.0
2009-01-16 17:01:00,1.6421,1.6423,1.63985,1.6417,275400000.0
2009-01-16 17:02:00,1.64165,1.64205,1.6403,1.6411,183400000.0
2009-01-16 17:03:00,1.6413,1.64175,1.64105,1.6417,209800000.0
2009-01-16 17:04:00,1.6417,1.6425,1.6411,1.64125,198600000.0
2009-01-16 17:05:00,1.6412,1.64185,1.64075,1.6414,215400000.0
2009-01-16 17:06:00,1.6415,1.64195,1.64125,1.6415,186200000.0
2009-01-16 17:07:00,1.64155,1.6417,1.6403,1.64135,216600000.0
2009-01-16 17:08:00,1.64135,1.6441,1.64135,1.64375,257200000.0
2009-01-16 17:09:00,1.644,1.6453,1.6437,1.64435,258100000.0
2009-01-16 17:10:00,1.64435,1.64495,1.6437,1.6442,254200000.0
2009-01-16 17:11:00,1.64415,1.6442,1.64225,1.64415,268800000.0
2009-01-16 17:12:00,1.64415,1.6443,1.64215,1.64275,253800000.0
2009-01-16 17:13:00,1.64275,1.64335,1.64185,1.642,219800000.0
2009-01-16 17:14:00,1.6421,1.64285,1.64155,1.64175,217400000.0
2009-01-16 17:15:00,1.64165,1.6423,1.6412,1.64155,247600000.0
2009-01-16 17:16:00,1.64155,1.6427,1.64095,1.6419,216800000.0
2009-01-16 17:17:00,1.6419,1.64225,1.64085,1.64145,174600000.0
2009-01-16 17:18:00,1.6414,1.6417,1.6407,1.64165,237800000.0
2009-01-16 17:19:00,1.6416,1.64335,1.64145,1.64335,203600000.0
2009-01-16 17:20:00,1.6434,1.6439,1.6426,1.6431,196000000.0
2009-01-16 17:21:00,1.6432,1.644,1.6432,1.64375,199600000.0
2009-01-16 17:22:00,1.64365,1.6445,1.64305,1.64425,224800000.0
2009-01-16 17:23:00,1.6441,1.6457,1.64385,1.64505,237200000.0
2009-01-16 17:24:00,1.6453,1.64555,1.64335,1.6437,218800000.0
2009-01-16 17:25:00,1.64375,1.64455,1.64315,1.64375,240800000.0
2009-01-16 17:26:00,1.64375,1.64485,1.64325,1.64395,195000000.0
2009-01-16 17:27:00,1.64405,1.64445,1.64255,1.6427,202400000.0
2009-01-16 17:28:00,1.6427,1.643,1.6417,1.6426,173200000.0
2009-01-16 17:29:00,1.64255,1.6432,1.6416,1.6426,191200000.0
2009-01-16 17:30:00,1.64265,1.64265,1.64165,1.64195,179200000.0
2009-01-16 17:31:00,1.64175,1.64175,1.63985,1.64085,185600000.0
2009-01-16 17:32:00,1.6408,1.6412,1.64045,1.64045,143600000.0
2009-01-16 17:33:00,1.6403,1.6408,1.6402,1.64055,126200000.0
2009-01-16 17:34:00,1.6405,1.64185,1.6405,1.64165,156000000.0
2009-01-16 17:35:00,1.64155,1.64185,1.64095,1.64145,180400000.0
2009-01-16 17:36:00,1.64155,1.6418,1.6405,1.64065,184400000.0
2009-01-16 17:37:00,1.6404,1.6418,1.64005,1.64005,183000000.0
2009-01-16 17:38:00,1.64015,1.6409,1.63985,1.6407,130000000.0
2009-01-16 17:39:00,1.6408,1.64095,1.64035,1.64055,154800000.0
2009-01-16 17:40:00,1.64065,1.6415,1.6404,1.64115,154800000.0
2009-01-16 17:41:00,1.64115,1.64125,1.6403,1.6407,185600000.0
2009-01-16 17:42:00,1.6407,1.64195,1.6402,1.64135,226800000.0
2009-01-16 17:43:00,1.6414,1.64315,1.64125,1.6426,194800000.0
2009-01-16 17:44:00,1.64255,1.64325,1.64255,1.64325,202200000.0
2009-01-16 17:45:00,1.64325,1.6442,1.64325,1.6438,180400000.0
2009-01-16 17:46:00,1.64375,1.64455,1.64305,1.64355,185400000.0
2009-01-16 17:47:00,1.6436,1.6448,1.64325,1.6446,167600000.0
2009-01-16 17:48:00,1.64465,1.6453,1.64455,1.64515,125800000.0
2009-01-16 17:49:00,1.6451,1.64625,1.6451,1.64605,174400000.0
2009-01-16 17:50:00,1.6461,1.64685,1.6457,1.64665,242400000.0
2009-01-16 17:51:00,1.64725,1.65005,1.64715,1.6495,239800000.0
2009-01-16 17:52:00,1.64915,1.64955,1.64855,1.64875,193400000.0
2009-01-16 17:53:00,1.6488,1.65,1.64825,1.65,222400000.0
2009-01-16 17:54:00,1.6502,1.6524,1.6502,1.6517,196600000.0
2009-01-16 17:55:00,1.65185,1.65185,1.6502,1.65045,202800000.0
2009-01-16 17:56:00,1.65055,1.65115,1.64975,1.65025,200400000.0
2009-01-16 17:57:00,1.6501,1.65155,1.6494,1.65155,189200000.0
2009-01-16 17:58:00,1.6514,1.6522,1.65085,1.6519,179800000.0
2009-01-16 17:59:00,1.65215,1.65435,1.6519,1.65355,251600000.0
2009-01-16 18:00:00,1.65345,1.6538,1.6528,1.65325,193600000.0
2009-01-16 18:01:00,1.65315,1.65365,1.65195,1.65195,225400000.0
2009-01-16 18:02:00,1.65185,1.65235,1.65105,1.6511,196200000.0
2009-01-16 18:03:00,1.6511,1.6516,1.65045,1.65065,148800000.0
2009-01-16 18:04:00,1.6506,1.65165,1.6506,1.65165,122000000.0
2009-01-16 18:05:00,1.65165,1.652,1.65015,1.651,206000000.0
2009-01-16 18:06:00,1.6509,1.65135,1.6502,1.6507,164000000.0
2009-01-16 18:07:00,1.6507,1.6516,1.6507,1.65135,146800000.0
2009-01-16 18:08:00,1.65135,1.65185,1.65115,1.65155,84000000.0
2009-01-16 18:09:00,1.65145,1.65345,1.65135,1.65325,179200000.0
2009-01-16 18:10:00,1.6532,1.65325,1.65215,1.65315,162000000.0
2009-01-16 18:11:00,1.6529,1.6533,1.6525,1.6528,167000000.0
2009-01-16 18:12:00,1.6532,1.65325,1.65245,1.65325,153200000.0
2009-01-16 18:13:00,1.65315,1.65315,1.65215,1.6528,188600000.0
2009-01-16 18:14:00,1.65265,1.6549,1.65245,1.65435,181600000.0
2009-01-16 18:15:00,1.65435,1.65475,1.65385,1.6545,149600000.0
2009-01-16 18:16:00,1.65445,1.6555,1.65415,1.6555,158800000.0
2009-01-16 18:17:00,1.65575,1.65575,1.6542,1.65465,187200000.0
2009-01-16 18:18:00,1.6547,1.655,1.6541,1.65495,198800000.0
2009-01-16 18:19:00,1.6549,1.6553,1.65425,1.65435,186400000.0
2009-01-16 18:20:00,1.6544,1.65525,1.65405,1.6549,296800000.0
2009-01-16 18:21:00,1.6549,1.65565,1.65485,1.6552,226000000.0
2009-01-16 18:22:00,1.65515,1.65535,1.654,1.6544,130800000.0
2009-01-16 18:23:00,1.6544,1.65485,1.6535,1.6544,188400000.0
2009-01-16 18:24:00,1.65415,1.65425,1.6531,1.65355,197000000.0
2009-01-16 18:25:00,1.65355,1.65375,1.6525,1.6527,115200000.0
2009-01-16 18:26:00,1.65275,1.6532,1.6527,1.65285,82200000.0
2009-01-16 18:27:00,1.65295,1.6543,1.6527,1.65345,136000000.0
2009-01-16 18:28:00,1.6535,1.65505,1.6534,1.65505,155600000.0
2009-01-16 18:29:00,1.65495,1.6554,1.6546,1.6548,172400000.0
2009-01-16 18:30:00,1.6549,1.65595,1.65475,1.6559,91600000.0
2009-01-16 18:31:00,1.65575,1.65605,1.65525,1.6553,174400000.0
2009-01-16 18:32:00,1.6553,1.656,1.6548,1.65525,156000000.0
2009-01-16 18:33:00,1.65535,1.65535,1.65405,1.6541,149200000.0
2009-01-16 18:34:00,1.65405,1.655,1.65365,1.6549,167400000.0
2009-01-16 18:35:00,1.65485,1.65565,1.6548,1.6551,167800000.0
2009-01-16 18:36:00,1.655,1.6555,1.65385,1.65535,140800000.0
2009-01-16 18:37:00,1.65525,1.6555,1.6542,1.6546,205600000.0
2009-01-16 18:38:00,1.6546,1.65515,1.65355,1.6538,175200000.0
2009-01-16 18:39:00,1.65375,1.6553,1.6536,1.65515,248400000.0
2009-01-16 18:40:00,1.6551,1.65635,1.65485,1.65635,245600000.0
2009-01-16 18:41:00,1.6564,1.65745,1.6562,1.65725,218000000.0
2009-01-16 18:42:00,1.65715,1.65805,1.65695,1.6579,121000000.0
2009-01-16 18:43:00,1.6578,1.6588,1.6574,1.65855,217600000.0
2009-01-16 18:44:00,1.6587,1.65915,1.6576,1.65765,256400000.0
2009-01-16 18:45:00,1.6576,1.65915,1.65725,1.6581,191600000.0
2009-01-16 18:46:00,1.65805,1.6591,1.6576,1.6585,188200000.0
2009-01-16 18:47:00,1.65855,1.65855,1.6574,1.65765,195800000.0
2009-01-16 18:48:00,1.6576,1.6586,1.6576,1.6582,174600000.0
2009-01-16 18:49:00,1.65815,1.6582,1.6574,1.65795,122600000.0
2009-01-16 18:50:00,1.65795,1.65875,1.65775,1.65815,184800000.0
2009-01-16 18:51:00,1.65815,1.6587,1.65765,1.6583,131600000.0
2009-01-16 18:52:00,1.65835,1.6591,1.6583,1.6588,106000000.0
2009-01-16 18:53:00,1.65895,1.65915,1.65855,1.65915,159200000.0
2009-01-16 18:54:00,1.6591,1.6611,1.659,1.6611,157600000.0
2009-01-16 18:55:00,1.6612,1.66215,1.661,1.66205,174600000.0
2009-01-16 18:56:00,1.66175,1.66275,1.66145,1.6626,244600000.0
2009-01-16 18:57:00,1.6625,1.6639,1.66245,1.6633,539000000.0
2009-01-16 18:58:00,1.66315,1.66355,1.66225,1.6628,447000000.0
2009-01-16 18:59:00,1.66275,1.66295,1.6597,1.6607,400800000.0
2009-01-16 19:00:00,1.6605,1.66095,1.6593,1.65985,522000000.0
2009-01-16 19:01:00,1.6597,1.6606,1.6593,1.65995,199600000.0
2009-01-16 19:02:00,1.65995,1.66005,1.65915,1.65995,176400000.0
2009-01-16 19:03:00,1.65985,1.66095,1.6589,1.66085,201000000.0
2009-01-16 19:04:00,1.66085,1.6617,1.66045,1.66125,211400000.0
2009-01-16 19:05:00,1.66125,1.66185,1.6611,1.6615,190800000.0
2009-01-16 19:06:00,1.6614,1.66325,1.66125,1.6618,291400000.0
2009-01-16 19:07:00,1.66175,1.6629,1.66155,1.66205,201400000.0
2009-01-16 19:08:00,1.6619,1.6625,1.66115,1.66125,164000000.0
2009-01-16 19:09:00,1.6612,1.66145,1.66065,1.66065,96400000.0
2009-01-16 19:10:00,1.66065,1.66125,1.6596,1.66005,159400000.0
2009-01-16 19:11:00,1.66005,1.6604,1.6595,1.6602,156000000.0
2009-01-16 19:12:00,1.6603,1.66115,1.66015,1.6608,148400000.0
2009-01-16 19:13:00,1.66075,1.6615,1.6606,1.66085,134400000.0
2009-01-16 19:14:00,1.66085,1.66085,1.66015,1.66035,146800000.0
2009-01-16 19:15:00,1.66035,1.6605,1.65865,1.65905,185200000.0
2009-01-16 19:16:00,1.6589,1.6602,1.6589,1.65965,109800000.0
2009-01-16 19:17:00,1.65955,1.6598,1.65865,1.65945,133000000.0
2009-01-16 19:18:00,1.6594,1.65965,1.65855,1.65865,172000000.0
2009-01-16 19:19:00,1.6587,1.66,1.65825,1.6594,169600000.0
2009-01-16 19:20:00,1.65925,1.66265,1.65925,1.6618,125200000.0
2009-01-16 19:21:00,1.6618,1.6624,1.65915,1.6601,186400000.0
2009-01-16 19:22:00,1.66005,1.66195,1.66,1.661,272400000.0
2009-01-16 19:23:00,1.661,1.6621,1.66065,1.66115,199200000.0
2009-01-16 19:24:00,1.66115,1.6613,1.6593,1.65945,166200000.0
2009-01-16 19:25:00,1.6595,1.66085,1.6593,1.66075,156000000.0
2009-01-16 19:26:00,1.66075,1.66235,1.66075,1.66205,184400000.0
2009-01-16 19:27:00,1.66205,1.66205,1.66115,1.66155,158800000.0
2009-01-16 19:28:00,1.6615,1.66185,1.66105,1.66115,124200000.0
2009-01-16 19:29:00,1.66115,1.66145,1.6606,1.66145,141200000.0
2009-01-16 19:30:00,1.66145,1.6628,1.6606,1.6628,171800000.0
2009-01-16 19:31:00,1.6629,1.66395,1.6629,1.66345,180800000.0
2009-01-16 19:32:00,1.6634,1.6634,1.66295,1.66335,187600000.0
2009-01-16 19:33:00,1.6634,1.66465,1.66325,1.6633,240000000.0
2009-01-16 19:34:00,1.6632,1.6636,1.6629,1.6635,175600000.0
2009-01-16 19:35:00,1.6633,1.6636,1.66265,1.6629,195600000.0
2009-01-16 19:36:00,1.6629,1.6629,1.66155,1.66185,166400000.0
2009-01-16 19:37:00,1.66155,1.6617,1.66045,1.6606,170600000.0
2009-01-16 19:38:00,1.66075,1.6614,1.66,1.6614,127400000.0
2009-01-16 19:39:00,1.66125,1.66125,1.6597,1.66075,173000000.0
2009-01-16 19:40:00,1.66085,1.6613,1.66055,1.66105,172000000.0
2009-01-16 19:41:00,1.661,1.66175,1.66025,1.6606,147000000.0
2009-01-16 19:42:00,1.6606,1.66145,1.6599,1.6606,195000000.0
2009-01-16 19:43:00,1.6608,1.66095,1.66,1.66055,157400000.0
2009-01-16 19:44:00,1.66055,1.6608,1.66025,1.66025,86800000.0
2009-01-16 19:45:00,1.66025,1.661,1.6602,1.661,256000000.0
2009-01-16 19:46:00,1.6609,1.661,1.6601,1.66045,161200000.0
2009-01-16 19:47:00,1.6605,1.66085,1.6604,1.6608,102000000.0
2009-01-16 19:48:00,1.66075,1.66125,1.66065,1.6612,111000000.0
2009-01-16 19:49:00,1.6612,1.6612,1.6607,1.66095,62400000.0
2009-01-16 19:50:00,1.66095,1.6611,1.66015,1.66055,88600000.0
2009-01-16 19:51:00,1.6604,1.6604,1.6582,1.65845,186400000.0
2009-01-16 19:52:00,1.65845,1.65855,1.65815,1.65835,158600000.0
2009-01-16 19:53:00,1.65855,1.6586,1.65755,1.65765,141200000.0
2009-01-16 19:54:00,1.6577,1.6579,1.65755,1.65775,42600000.0
2009-01-16 19:55:00,1.65785,1.658,1.6577,1.65775,101200000.0
2009-01-16 19:56:00,1.65765,1.6579,1.65735,1.6574,92400000.0
2009-01-16 19:57:00,1.6574,1.6578,1.6574,1.65755,63600000.0
2009-01-16 19:58:00,1.6576,1.6578,1.6573,1.65745,125600000.0
2009-01-16 19:59:00,1.65745,1.6584,1.65675,1.65695,246200000.0
2009-01-16 20:00:00,1.65685,1.6581,1.65635,1.65735,184000000.0
2009-01-16 20:01:00,1.6573,1.6576,1.6573,1.65745,40000000.0
2009-01-16 20:02:00,1.65735,1.65795,1.65735,1.65795,60400000.0
2009-01-16 20:03:00,1.65775,1.65775,1.65685,1.65705,46800000.0
2009-01-16 20:04:00,1.6571,1.6573,1.65455,1.65455,95000000.0
2009-01-16 20:05:00,1.6547,1.6554,1.6547,1.655,85200000.0
2009-01-16 20:06:00,1.65495,1.6553,1.65485,1.65505,75400000.0
2009-01-16 20:07:00,1.655,1.655,1.65455,1.65465,84800000.0
2009-01-16 20:08:00,1.65465,1.6548,1.65445,1.6546,25200000.0
2009-01-16 20:09:00,1.65465,1.65555,1.6545,1.65525,92600000.0
2009-01-16 20:10:00,1.6553,1.65635,1.65525,1.6556,99200000.0
2009-01-16 20:11:00,1.65565,1.65735,1.65525,1.6563,172400000.0
2009-01-16 20:12:00,1.65645,1.65685,1.65615,1.6562,130800000.0
2009-01-16 20:13:00,1.65625,1.65625,1.6561,1.6561,34800000.0
2009-01-16 20:14:00,1.6562,1.6567,1.6562,1.6566,114400000.0
2009-01-16 20:15:00,1.65665,1.65695,1.65575,1.65625,132000000.0
2009-01-16 20:16:00,1.6563,1.6573,1.65595,1.65665,145800000.0
2009-01-16 20:17:00,1.65665,1.65675,1.6561,1.65675,88200000.0
2009-01-16 20:18:00,1.65675,1.65735,1.6565,1.65735,111000000.0
2009-01-16 20:19:00,1.65735,1.65745,1.65685,1.65715,180600000.0
2009-01-16 20:20:00,1.6572,1.6572,1.6568,1.65705,50400000.0
2009-01-16 20:21:00,1.6571,1.65715,1.6566,1.657,115200000.0
2009-01-16 20:22:00,1.65685,1.657,1.6564,1.6565,78600000.0
2009-01-16 20:23:00,1.6565,1.6569,1.6557,1.65575,130400000.0
2009-01-16 20:24:00,1.6557,1.656,1.65555,1.65555,118800000.0
2009-01-16 20:25:00,1.65575,1.65615,1.65555,1.6559,52600000.0
2009-01-16 20:26:00,1.656,1.65615,1.65595,1.65595,34400000.0
2009-01-16 20:27:00,1.65595,1.65655,1.65595,1.6565,81600000.0
2009-01-16 20:28:00,1.65655,1.6567,1.6561,1.65645,49200000.0
2009-01-16 20:29:00,1.6565,1.6567,1.65635,1.65645,38400000.0
2009-01-16 20:30:00,1.6563,1.65655,1.65625,1.6564,89600000.0
2009-01-16 20:31:00,1.6564,1.6576,1.6564,1.65735,190000000.0
2009-01-16 20:32:00,1.6573,1.6574,1.657,1.6571,87600000.0
2009-01-16 20:33:00,1.65715,1.6575,1.65715,1.6574,123600000.0
2009-01-16 20:34:00,1.65735,1.6575,1.657,1.6572,138400000.0
2009-01-16 20:35:00,1.65725,1.65725,1.6569,1.657,84800000.0
2009-01-16 20:36:00,1.657,1.6572,1.6567,1.6572,137600000.0
2009-01-16 20:37:00,1.6572,1.6572,1.65655,1.6566,128000000.0
2009-01-16 20:38:00,1.6566,1.6572,1.65645,1.6568,154600000.0
2009-01-16 20:39:00,1.65675,1.6568,1.6562,1.65665,122800000.0
2009-01-16 20:40:00,1.6567,1.6567,1.65645,1.6565,47600000.0
2009-01-16 20:41:00,1.65655,1.6568,1.65515,1.6553,140000000.0
2009-01-16 20:42:00,1.65535,1.6561,1.6553,1.6558,166800000.0
2009-01-16 20:43:00,1.6557,1.6559,1.65505,1.6555,71600000.0
2009-01-16 20:44:00,1.6554,1.6561,1.65505,1.65545,169000000.0
2009-01-16 20:45:00,1.65545,1.65545,1.6546,1.6547,67400000.0
2009-01-16 20:46:00,1.6548,1.655,1.65465,1.65475,44800000.0
2009-01-16 20:47:00,1.65475,1.6555,1.65475,1.6555,65600000.0
2009-01-16 20:48:00,1.65565,1.6565,1.65545,1.6563,169200000.0
2009-01-16 20:49:00,1.65625,1.6566,1.656,1.6565,55600000.0
2009-01-16 20:50:00,1.6566,1.6566,1.65615,1.65615,25200000.0
2009-01-16 20:51:00,1.65615,1.65625,1.65555,1.65605,85600000.0
2009-01-16 20:52:00,1.6561,1.6568,1.6561,1.65655,102600000.0
2009-01-16 20:53:00,1.65655,1.657,1.65655,1.6568,69200000.0
2009-01-16 20:54:00,1.6568,1.65725,1.6566,1.65725,94000000.0
2009-01-16 20:55:00,1.65725,1.6573,1.6569,1.65705,63600000.0
2009-01-16 20:56:00,1.65705,1.65785,1.65665,1.65775,97800000.0
2009-01-16 20:57:00,1.65775,1.65775,1.65705,1.6572,34800000.0
2009-01-16 20:58:00,1.6573,1.65775,1.6573,1.6574,77200000.0
2009-01-16 20:59:00,1.65755,1.6579,1.6573,1.6578,80800000.0
2009-01-16 21:00:00,1.6578,1.65785,1.6572,1.6572,106800000.0
2009-01-16 21:01:00,1.6573,1.6574,1.65665,1.65675,88400000.0
2009-01-16 21:02:00,1.6568,1.6568,1.65515,1.6555,51600000.0
2009-01-16 21:03:00,1.65555,1.6571,1.65555,1.65555,72400000.0
2009-01-16 21:04:00,1.65555,1.6566,1.6555,1.65565,113600000.0
2009-01-16 21:05:00,1.6555,1.65645,1.6542,1.6557,174600000.0
2009-01-16 21:06:00,1.6556,1.6563,1.6554,1.65595,146000000.0
2009-01-16 21:07:00,1.6559,1.65615,1.6539,1.6539,151600000.0
2009-01-16 21:08:00,1.6539,1.65505,1.6539,1.65495,98600000.0
2009-01-16 21:09:00,1.655,1.65535,1.6542,1.65465,141200000.0
2009-01-16 21:10:00,1.6545,1.6548,1.6543,1.6543,145200000.0
2009-01-16 21:11:00,1.6544,1.65465,1.6544,1.65465,52000000.0
2009-01-16 21:12:00,1.65465,1.6552,1.65445,1.6545,95800000.0
2009-01-16 21:13:00,1.65465,1.6558,1.65435,1.65505,139400000.0
2009-01-16 21:14:00,1.6551,1.65525,1.6543,1.6548,174800000.0
2009-01-16 21:15:00,1.6548,1.65565,1.6545,1.65525,116800000.0
2009-01-16 21:16:00,1.6551,1.65595,1.65485,1.65545,175600000.0
2009-01-16 21:17:00,1.6554,1.6556,1.6546,1.655,198000000.0
2009-01-16 21:18:00,1.6551,1.6556,1.65505,1.65535,93000000.0
2009-01-16 21:19:00,1.65535,1.65595,1.65535,1.65595,85600000.0
2009-01-16 21:20:00,1.6558,1.65615,1.65545,1.6558,133200000.0
2009-01-16 21:21:00,1.6558,1.656,1.65575,1.6559,72400000.0
2009-01-16 21:22:00,1.65595,1.65605,1.6548,1.65515,83400000.0
2009-01-16 21:23:00,1.6551,1.65595,1.6549,1.65545,120000000.0
2009-01-16 21:24:00,1.65565,1.65585,1.65565,1.6557,149800000.0
2009-01-16 21:25:00,1.6557,1.6561,1.6553,1.6556,141000000.0
2009-01-16 21:26:00,1.6556,1.65615,1.6552,1.65565,71000000.0
2009-01-16 21:27:00,1.65565,1.6559,1.6554,1.6556,103600000.0
2009-01-16 21:28:00,1.6557,1.6559,1.65555,1.6557,62400000.0
2009-01-16 21:29:00,1.6556,1.6563,1.6556,1.656,100800000.0
2009-01-16 21:30:00,1.65605,1.6563,1.656,1.6563,26400000.0
2009-01-16 21:31:00,1.65625,1.65685,1.65605,1.65655,124400000.0
2009-01-16 21:32:00,1.65655,1.65665,1.6555,1.65605,139600000.0
2009-01-16 21:33:00,1.65635,1.6564,1.65575,1.6559,120800000.0
2009-01-16 21:34:00,1.65595,1.65685,1.65575,1.65655,176800000.0
2009-01-16 21:35:00,1.6568,1.65805,1.65665,1.658,117400000.0
2009-01-16 21:36:00,1.65795,1.65805,1.6578,1.6579,47600000.0
2009-01-16 21:37:00,1.658,1.65815,1.6579,1.658,56400000.0
2009-01-16 21:38:00,1.65815,1.65855,1.658,1.65835,86000000.0
2009-01-16 21:39:00,1.6593,1.65985,1.65835,1.6587,183200000.0
2009-01-16 21:40:00,1.6587,1.6592,1.6587,1.65895,88800000.0
2009-01-16 21:41:00,1.6589,1.6589,1.65795,1.6583,56000000.0
2009-01-16 21:42:00,1.6583,1.65885,1.6582,1.65885,81400000.0
2009-01-16 21:43:00,1.65895,1.65895,1.65835,1.65835,70200000.0
2009-01-16 21:44:00,1.65835,1.65845,1.6574,1.65765,53800000.0
2009-01-16 21:45:00,1.65775,1.6587,1.65775,1.6586,86800000.0
2009-01-16 21:46:00,1.6587,1.65885,1.65805,1.65805,88600000.0
2009-01-16 21:47:00,1.65815,1.65885,1.65805,1.65855,97600000.0
2009-01-16 21:48:00,1.6585,1.6589,1.65815,1.6587,156400000.0
2009-01-16 21:49:00,1.65885,1.6596,1.65865,1.6593,81600000.0
2009-01-16 21:50:00,1.65945,1.66,1.65935,1.6599,97200000.0
2009-01-16 21:51:00,1.6598,1.6599,1.6587,1.65955,89000000.0
2009-01-16 21:52:00,1.65965,1.6604,1.6595,1.65965,70400000.0
2009-01-16 21:53:00,1.6596,1.66075,1.6596,1.66015,72000000.0
2009-01-16 21:54:00,1.6601,1.6608,1.65915,1.66075,135400000.0
2009-01-16 21:55:00,1.66075,1.6609,1.6598,1.6598,110800000.0
2009-01-16 21:56:00,1.65995,1.6604,1.65995,1.66025,93000000.0
2009-01-16 21:57:00,1.66035,1.6608,1.66005,1.6603,65200000.0
2009-01-16 21:58:00,1.66025,1.6603,1.66005,1.66005,28000000.0
2009-01-16 21:59:00,1.66005,1.6606,1.66005,1.6603,100400000.0
2009-01-16 22:00:00,1.66005,1.661,1.66005,1.66065,96600000.0
2009-01-16 22:01:00,1.6606,1.6606,1.65955,1.65955,66600000.0
2009-01-16 22:02:00,1.6595,1.6595,1.65825,1.65825,112800000.0
2009-01-16 22:03:00,1.65845,1.6588,1.6581,1.65815,47800000.0
2009-01-16 22:04:00,1.65825,1.6589,1.65815,1.6584,79400000.0
2009-01-16 22:05:00,1.6583,1.6589,1.65815,1.65815,56000000.0
2009-01-16 22:06:00,1.65805,1.65875,1.65805,1.65875,38800000.0
2009-01-16 22:07:00,1.65875,1.6589,1.6584,1.6589,39200000.0
2009-01-16 22:08:00,1.659,1.65925,1.65845,1.6589,110000000.0
2009-01-16 22:09:00,1.6589,1.65995,1.6587,1.6587,107400000.0
2009-01-16 22:10:00,1.6587,1.65995,1.6587,1.65995,87800000.0
2009-01-16 22:11:00,1.6598,1.6598,1.65875,1.65875,63800000.0
2009-01-16 22:12:00,1.65925,1.65925,1.65855,1.65855,69200000.0
2009-01-16 22:13:00,1.6585,1.659,1.65775,1.658,89400000.0
2009-01-16 22:14:00,1.6582,1.6582,1.65755,1.6577,36800000.0
2009-01-16 22:15:00,1.6577,1.6577,1.6574,1.6576,42000000.0
2009-01-16 22:16:00,1.65755,1.65755,1.6571,1.6571,51200000.0
2009-01-16 22:17:00,1.65735,1.65755,1.6572,1.6574,45600000.0
2009-01-16 22:18:00,1.65745,1.65765,1.65745,1.65745,21200000.0
2009-01-16 22:19:00,1.6575,1.6575,1.6574,1.6574,4000000.0
2009-01-16 22:20:00,1.65755,1.65765,1.6574,1.65765,6600000.0
2009-01-16 22:21:00,1.65785,1.65805,1.65715,1.65735,18000000.0
2009-01-16 22:22:00,1.65725,1.65725,1.6563,1.6566,121600000.0
2009-01-16 22:23:00,1.65665,1.65695,1.65635,1.6565,103600000.0
2009-01-16 22:24:00,1.65655,1.6568,1.6562,1.6568,62000000.0
2009-01-16 22:25:00,1.65675,1.65715,1.65665,1.6571,53600000.0
2009-01-16 22:26:00,1.657,1.65745,1.6567,1.6568,67800000.0
2009-01-16 22:27:00,1.6568,1.6575,1.6568,1.65745,64400000.0
2009-01-16 22:28:00,1.6574,1.659,1.6573,1.65875,98200000.0
2009-01-16 22:29:00,1.65875,1.65875,1.6575,1.65795,70200000.0
2009-01-16 22:30:00,1.6579,1.65865,1.6576,1.65795,65600000.0
2009-01-16 22:31:00,1.658,1.65865,1.658,1.65815,28400000.0
2009-01-16 22:32:00,1.6582,1.6583,1.65795,1.6582,40000000.0
2009-01-16 22:33:00,1.6586,1.65905,1.65835,1.65895,72800000.0
2009-01-16 22:34:00,1.6589,1.659,1.6588,1.659,29200000.0
2009-01-16 22:35:00,1.65905,1.6591,1.65815,1.65845,50800000.0
2009-01-16 22:36:00,1.6585,1.6589,1.6584,1.65865,35400000.0
2009-01-16 22:37:00,1.65855,1.65855,1.6583,1.6583,16800000.0
2009-01-16 22:38:00,1.6583,1.6589,1.6583,1.65865,44800000.0
2009-01-16 22:39:00,1.65865,1.6598,1.65855,1.65965,61800000.0
2009-01-16 22:40:00,1.6596,1.6596,1.6587,1.6587,20400000.0
2009-01-16 22:41:00,1.65885,1.65965,1.6588,1.6594,26600000.0
2009-01-16 22:42:00,1.65945,1.6597,1.6593,1.6595,50800000.0
2009-01-16 22:43:00,1.6594,1.6594,1.6588,1.6588,30000000.0
2009-01-16 22:44:00,1.6588,1.6588,1.6588,1.6588,6000000.0
2009-01-16 22:45:00,1.6588,1.6588,1.65835,1.6585,31200000.0
2009-01-16 22:46:00,1.65865,1.6587,1.65855,1.65855,9600000.0
2009-01-16 22:47:00,1.65855,1.6587,1.65855,1.65855,36000000.0
2009-01-16 22:48:00,1.6585,1.65905,1.6585,1.65895,42400000.0
2009-01-16 22:49:00,1.6588,1.6588,1.6588,1.6588,1600000.0
2009-01-16 22:50:00,1.6588,1.6588,1.6586,1.6587,58000000.0
2009-01-16 22:51:00,1.6587,1.6587,1.65805,1.6582,31200000.0
2009-01-16 22:52:00,1.6582,1.6582,1.6573,1.65795,70200000.0
2009-01-16 22:53:00,1.65795,1.6581,1.6578,1.6578,16600000.0
2009-01-16 22:54:00,1.65785,1.6588,1.6578,1.6588,66800000.0
2009-01-16 22:55:00,1.65865,1.65865,1.65765,1.65765,58000000.0
2009-01-16 22:56:00,1.65805,1.6586,1.65765,1.65835,90800000.0
2009-01-16 22:57:00,1.65835,1.65855,1.6579,1.6582,86400000.0
2009-01-16 22:58:00,1.65815,1.65865,1.658,1.65825,104000000.0
2009-01-16 22:59:00,1.65825,1.6586,1.6581,1.65835,85600000.0
2009-01-16 23:00:00,1.65835,1.65835,1.65795,1.65805,50400000.0
2009-01-16 23:01:00,1.65825,1.6588,1.65815,1.6587,93600000.0
2009-01-16 23:02:00,1.65875,1.6588,1.6585,1.6585,49600000.0
2009-01-16 23:03:00,1.65855,1.65885,1.65855,1.6587,39600000.0
2009-01-16 23:04:00,1.6587,1.65915,1.65845,1.659,61600000.0
2009-01-16 23:05:00,1.659,1.6597,1.65895,1.6597,59600000.0
2009-01-16 23:06:00,1.66,1.66,1.65935,1.65965,64800000.0
2009-01-16 23:07:00,1.6595,1.66005,1.6595,1.65975,72600000.0
2009-01-16 23:08:00,1.65975,1.65995,1.6596,1.65995,48400000.0
2009-01-16 23:09:00,1.6599,1.6609,1.65975,1.6606,85000000.0
2009-01-16 23:10:00,1.66065,1.66085,1.66015,1.6604,112200000.0
2009-01-16 23:11:00,1.66035,1.66065,1.6603,1.66035,33800000.0
2009-01-16 23:12:00,1.6603,1.66115,1.66025,1.6611,63600000.0
2009-01-16 23:13:00,1.66105,1.66105,1.66045,1.6606,63000000.0
2009-01-16 23:14:00,1.6607,1.66125,1.6602,1.6608,174200000.0
2009-01-16 23:15:00,1.66075,1.66125,1.6603,1.6603,57600000.0
2009-01-16 23:16:00,1.66015,1.6604,1.66015,1.6602,30200000.0
2009-01-16 23:17:00,1.6602,1.6611,1.65955,1.66065,114200000.0
2009-01-16 23:18:00,1.66075,1.6613,1.6602,1.6604,111600000.0
2009-01-16 23:19:00,1.66035,1.66035,1.65945,1.6596,54400000.0
2009-01-16 23:20:00,1.65955,1.65995,1.6595,1.6597,40200000.0
2009-01-16 23:21:00,1.66035,1.66095,1.65975,1.6598,45200000.0
2009-01-16 23:22:00,1.65985,1.65985,1.65815,1.6584,26400000.0
2009-01-16 23:23:00,1.65845,1.6585,1.65815,1.65825,33600000.0
2009-01-16 23:24:00,1.65815,1.6584,1.65775,1.6583,111200000.0
2009-01-16 23:25:00,1.65835,1.65855,1.65805,1.65845,69600000.0
2009-01-16 23:26:00,1.6585,1.65875,1.65805,1.65835,41200000.0
2009-01-16 23:27:00,1.65835,1.65845,1.65815,1.65825,35600000.0
2009-01-16 23:28:00,1.65835,1.65845,1.65765,1.65795,88600000.0
2009-01-16 23:29:00,1.658,1.65825,1.65655,1.65655,64800000.0
2009-01-16 23:30:00,1.65655,1.65685,1.65585,1.6561,80000000.0
2009-01-16 23:31:00,1.6563,1.65635,1.6561,1.6563,48000000.0
2009-01-16 23:32:00,1.6564,1.65645,1.65615,1.65625,53200000.0
2009-01-16 23:33:00,1.65655,1.6568,1.65565,1.65575,111200000.0
2009-01-16 23:34:00,1.65565,1.65585,1.65525,1.6558,77600000.0
2009-01-16 23:35:00,1.6557,1.6557,1.65535,1.65535,35200000.0
2009-01-16 23:36:00,1.6554,1.6555,1.65525,1.6555,54400000.0
2009-01-16 23:37:00,1.6557,1.6562,1.6553,1.6558,81600000.0
2009-01-16 23:38:00,1.6558,1.6559,1.6554,1.6554,22400000.0
2009-01-16 23:39:00,1.65555,1.6557,1.65555,1.6557,36000000.0
2009-01-16 23:40:00,1.6556,1.65595,1.65555,1.65595,38600000.0
2009-01-16 23:41:00,1.65595,1.65595,1.65575,1.65595,12600000.0
2009-01-16 23:42:00,1.6561,1.6561,1.65565,1.65565,24000000.0
2009-01-16 23:43:00,1.65565,1.65565,1.6556,1.6556,22800000.0
2009-01-16 23:44:00,1.65565,1.6557,1.6551,1.65535,75000000.0
2009-01-16 23:45:00,1.6553,1.6553,1.65495,1.65495,85200000.0
2009-01-16 23:46:00,1.65495,1.65495,1.65365,1.65395,54800000.0
2009-01-16 23:47:00,1.65395,1.65395,1.65375,1.6538,22400000.0
2009-01-16 23:48:00,1.6538,1.6538,1.65325,1.65325,55200000.0
2009-01-16 23:49:00,1.65325,1.65345,1.65195,1.65345,173600000.0
2009-01-16 23:50:00,1.65345,1.65345,1.65345,1.65345,144000000.0
2009-01-16 23:51:00,1.65345,1.65345,1.65345,1.65345,86400000.0
2009-01-16 23:52:00,1.65345,1.65345,1.65345,1.65345,86400000.0
2009-01-16 23:53:00,1.65345,1.65345,1.65345,1.65345,19200000.0
2009-01-16 23:54:00,1.65345,1.65345,1.65345,1.65345,76800000.0
2009-01-16 23:55:00,1.65345,1.65345,1.6518,1.65345,120000000.0
2009-01-16 23:56:00,1.65165,1.65265,1.6515,1.65265,49800000.0
2009-01-16 23:57:00,1.65265,1.65265,1.651,1.6511,32400000.0
2009-01-16 23:58:00,1.651,1.65195,1.6489,1.65015,56800000.0
2009-01-16 23:59:00,1.64975,1.64975,1.6482,1.6482,31200000.0
2009-01-19 00:04:00,1.65775,1.65785,1.65775,1.65785,3200000.0
2009-01-19 00:05:00,1.658,1.658,1.6578,1.65785,6400000.0
2009-01-19 00:06:00,1.65775,1.65775,1.65775,1.65775,1600000.0
2009-01-19 00:07:00,1.65785,1.65785,1.65745,1.6578,11200000.0
2009-01-19 00:08:00,1.65765,1.65795,1.6576,1.65765,8000000.0
2009-01-19 00:09:00,1.6578,1.6578,1.6576,1.6578,4800000.0
2009-01-19 00:10:00,1.65785,1.65785,1.6578,1.6578,3200000.0
2009-01-19 00:11:00,1.65805,1.6586,1.65805,1.6586,17600000.0
2009-01-19 00:12:00,1.65855,1.6587,1.65785,1.65825,41600000.0
2009-01-19 00:13:00,1.6584,1.6587,1.65825,1.6585,14400000.0
2009-01-19 00:14:00,1.6586,1.6586,1.6584,1.6584,6400000.0
2009-01-19 00:15:00,1.6585,1.65865,1.6585,1.65855,14400000.0
2009-01-19 00:16:00,1.6585,1.65855,1.6585,1.65855,3200000.0
2009-01-19 00:17:00,1.6586,1.6586,1.65855,1.65855,3200000.0
2009-01-19 00:18:00,1.6586,1.6586,1.6582,1.6582,9600000.0
2009-01-19 00:19:00,1.65815,1.65815,1.65815,1.65815,1600000.0
2009-01-19 00:20:00,1.6568,1.6581,1.6568,1.6581,7400000.0
2009-01-19 00:21:00,1.6567,1.6583,1.6567,1.6583,26000000.0
2009-01-19 00:22:00,1.6582,1.6585,1.6578,1.65845,43200000.0
2009-01-19 00:23:00,1.65845,1.65845,1.65745,1.6582,46400000.0
2009-01-19 00:24:00,1.65755,1.65755,1.65755,1.65755,1800000.0
2009-01-19 00:25:00,1.6574,1.65805,1.6574,1.6577,11400000.0
2009-01-19 00:26:00,1.6582,1.6584,1.6566,1.6566,25200000.0
2009-01-19 00:27:00,1.6566,1.6573,1.6561,1.6573,16400000.0
2009-01-19 00:28:00,1.65735,1.6579,1.65735,1.6579,4800000.0
2009-01-19 00:29:00,1.658,1.6582,1.65705,1.65705,10400000.0
2009-01-19 00:30:00,1.65705,1.65705,1.6552,1.6569,50200000.0
2009-01-19 00:32:00,1.65695,1.65785,1.65695,1.6578,12800000.0
2009-01-19 00:33:00,1.6576,1.65805,1.65725,1.65725,8900000.0
2009-01-19 00:34:00,1.65805,1.65805,1.65605,1.6563,32000000.0
2009-01-19 00:35:00,1.6563,1.6563,1.6552,1.6552,13800000.0
2009-01-19 00:36:00,1.6548,1.6548,1.6548,1.6548,1800000.0
2009-01-19 00:37:00,1.6553,1.65545,1.6553,1.65535,5000000.0
2009-01-19 00:38:00,1.65545,1.65575,1.6553,1.65575,14400000.0
2009-01-19 00:39:00,1.6559,1.657,1.65585,1.6568,36600000.0
2009-01-19 00:40:00,1.6567,1.65695,1.6526,1.65305,85200000.0
2009-01-19 00:41:00,1.653,1.65545,1.65275,1.65335,136200000.0
2009-01-19 00:42:00,1.6528,1.65365,1.6528,1.65365,43400000.0
2009-01-19 00:43:00,1.6535,1.65455,1.65345,1.65385,75400000.0
2009-01-19 00:44:00,1.65385,1.65415,1.65335,1.65365,119400000.0
2009-01-19 00:45:00,1.65365,1.6546,1.65325,1.6542,109400000.0
2009-01-19 00:46:00,1.6542,1.65425,1.65325,1.6541,79000000.0
2009-01-19 00:47:00,1.65395,1.65395,1.65335,1.6535,52800000.0
2009-01-19 00:48:00,1.65345,1.65345,1.65285,1.65325,135200000.0
2009-01-19 00:49:00,1.65325,1.65325,1.65085,1.652,172000000.0
2009-01-19 00:50:00,1.652,1.6524,1.65185,1.652,128200000.0
2009-01-19 00:51:00,1.652,1.65225,1.652,1.6521,33800000.0
2009-01-19 00:52:00,1.6521,1.6525,1.652,1.65225,97000000.0
2009-01-19 00:53:00,1.65225,1.65225,1.65145,1.652,100800000.0
2009-01-19 00:54:00,1.65215,1.6524,1.6516,1.6516,43200000.0
2009-01-19 00:55:00,1.6516,1.65205,1.65115,1.65195,84400000.0
2009-01-19 00:56:00,1.65195,1.65195,1.6514,1.6519,36200000.0
2009-01-19 00:57:00,1.65195,1.6529,1.65195,1.65235,73400000.0
2009-01-19 00:58:00,1.65205,1.65325,1.6518,1.6521,111000000.0
2009-01-19 00:59:00,1.65205,1.6525,1.65205,1.65215,39600000.0
2009-01-19 01:00:00,1.65215,1.6533,1.65215,1.6531,39600000.0
2009-01-19 01:01:00,1.6529,1.653,1.65215,1.6522,22400000.0
2009-01-19 01:02:00,1.65215,1.6532,1.65195,1.65315,74400000.0
2009-01-19 01:03:00,1.653,1.6533,1.6525,1.6525,30000000.0
2009-01-19 01:04:00,1.6529,1.6537,1.65255,1.65255,32200000.0
2009-01-19 01:05:00,1.65255,1.6536,1.65255,1.6536,29200000.0
2009-01-19 01:06:00,1.65365,1.65365,1.6523,1.65315,70200000.0
2009-01-19 01:07:00,1.6532,1.6532,1.652,1.652,33800000.0
2009-01-19 01:08:00,1.65215,1.6524,1.652,1.6524,42200000.0
2009-01-19 01:09:00,1.65235,1.6529,1.6518,1.6529,86800000.0
2009-01-19 01:10:00,1.6529,1.65295,1.6529,1.65295,11800000.0
2009-01-19 01:11:00,1.653,1.65315,1.65215,1.65275,73400000.0
2009-01-19 01:12:00,1.65275,1.6539,1.65275,1.65375,62400000.0
2009-01-19 01:13:00,1.65375,1.6542,1.65365,1.6542,38000000.0
2009-01-19 01:14:00,1.6542,1.65485,1.6542,1.65485,81800000.0
2009-01-19 01:15:00,1.65485,1.65535,1.6545,1.65485,124600000.0
2009-01-19 01:16:00,1.65495,1.656,1.6545,1.6553,104200000.0
2009-01-19 01:17:00,1.6553,1.65655,1.6553,1.65565,136600000.0
2009-01-19 01:18:00,1.65565,1.6565,1.65565,1.65615,83200000.0
2009-01-19 01:19:00,1.65615,1.65615,1.65505,1.65535,106000000.0
2009-01-19 01:20:00,1.65525,1.65575,1.65505,1.65575,81600000.0
2009-01-19 01:21:00,1.65575,1.65605,1.6556,1.65575,60200000.0
2009-01-19 01:22:00,1.6557,1.6557,1.6557,1.6557,1600000.0
2009-01-19 01:23:00,1.65575,1.6558,1.65575,1.6558,9600000.0
2009-01-19 01:24:00,1.6558,1.65595,1.6552,1.6554,80200000.0
2009-01-19 01:25:00,1.65525,1.65585,1.65525,1.6557,56400000.0
2009-01-19 01:26:00,1.65555,1.65585,1.65555,1.65575,28200000.0
2009-01-19 01:27:00,1.65575,1.65625,1.6556,1.6562,54600000.0
2009-01-19 01:28:00,1.65625,1.6563,1.65615,1.6562,29400000.0
2009-01-19 01:29:00,1.65615,1.6563,1.65595,1.65595,19600000.0
2009-01-19 01:30:00,1.65595,1.65595,1.65535,1.65535,30800000.0
2009-01-19 01:31:00,1.65535,1.6556,1.65505,1.65525,84200000.0
2009-01-19 01:32:00,1.65525,1.6555,1.65515,1.65535,43000000.0
2009-01-19 01:33:00,1.65535,1.6554,1.65495,1.6551,42000000.0
2009-01-19 01:34:00,1.65485,1.655,1.6544,1.6547,65000000.0
2009-01-19 01:35:00,1.6547,1.6548,1.65445,1.6548,112600000.0
2009-01-19 01:36:00,1.65485,1.65545,1.65475,1.6554,67200000.0
2009-01-19 01:37:00,1.65545,1.65555,1.65525,1.65555,24200000.0
2009-01-19 01:38:00,1.65545,1.6555,1.65515,1.6554,38200000.0
2009-01-19 01:39:00,1.65545,1.6555,1.6551,1.65535,32400000.0
2009-01-19 01:40:00,1.6553,1.65555,1.65525,1.65525,40600000.0
2009-01-19 01:41:00,1.6556,1.6559,1.6547,1.6554,79200000.0
2009-01-19 01:42:00,1.6556,1.6559,1.655,1.6551,52000000.0
2009-01-19 01:43:00,1.65515,1.65535,1.65485,1.6552,60600000.0
2009-01-19 01:44:00,1.6552,1.65525,1.6544,1.6551,98200000.0
2009-01-19 01:45:00,1.6553,1.6553,1.6547,1.65485,44000000.0
2009-01-19 01:46:00,1.65475,1.6553,1.65475,1.65485,46800000.0
2009-01-19 01:47:00,1.65485,1.6553,1.65455,1.6547,60600000.0
2009-01-19 01:48:00,1.65455,1.6546,1.65315,1.6534,95800000.0
2009-01-19 01:49:00,1.6533,1.6536,1.65325,1.6536,61600000.0
2009-01-19 01:50:00,1.6536,1.654,1.6529,1.65315,64600000.0
2009-01-19 01:51:00,1.65325,1.6541,1.65325,1.6534,59400000.0
2009-01-19 01:52:00,1.6532,1.6543,1.6531,1.65325,72800000.0
2009-01-19 01:53:00,1.65335,1.6537,1.6533,1.65335,68600000.0
2009-01-19 01:54:00,1.65335,1.6537,1.65305,1.65335,77000000.0
2009-01-19 01:55:00,1.65335,1.6541,1.65335,1.6541,26400000.0
2009-01-19 01:56:00,1.6542,1.6543,1.6536,1.65385,50200000.0
2009-01-19 01:57:00,1.65385,1.65535,1.65325,1.65535,60200000.0
2009-01-19 01:58:00,1.65535,1.65535,1.6543,1.6546,70800000.0
2009-01-19 01:59:00,1.6543,1.65455,1.65395,1.65445,32600000.0
2009-01-19 02:00:00,1.65445,1.65465,1.65405,1.65465,54200000.0
2009-01-19 02:01:00,1.65465,1.65485,1.65465,1.65465,41600000.0
2009-01-19 02:02:00,1.65465,1.65495,1.65465,1.65485,22400000.0
2009-01-19 02:03:00,1.65485,1.65505,1.6541,1.65455,94800000.0
2009-01-19 02:04:00,1.6547,1.65485,1.6542,1.6546,70400000.0
2009-01-19 02:05:00,1.6545,1.65645,1.6545,1.656,206000000.0
2009-01-19 02:06:00,1.656,1.65605,1.65515,1.65575,42400000.0
2009-01-19 02:07:00,1.6558,1.6558,1.65515,1.65545,63400000.0
2009-01-19 02:08:00,1.65535,1.65625,1.6546,1.65625,106000000.0
2009-01-19 02:09:00,1.65625,1.6568,1.65605,1.6567,74400000.0
2009-01-19 02:10:00,1.6566,1.6572,1.656,1.6565,124800000.0
2009-01-19 02:11:00,1.6565,1.6565,1.6562,1.6563,36800000.0
2009-01-19 02:12:00,1.656,1.6564,1.656,1.65625,36800000.0
2009-01-19 02:13:00,1.65625,1.65625,1.656,1.6561,62400000.0
2009-01-19 02:14:00,1.65615,1.65615,1.65525,1.6555,82000000.0
2009-01-19 02:15:00,1.6555,1.6559,1.655,1.65505,93200000.0
2009-01-19 02:16:00,1.6551,1.6551,1.6548,1.6548,54400000.0
2009-01-19 02:17:00,1.65495,1.65495,1.65455,1.6548,60800000.0
2009-01-19 02:18:00,1.6548,1.656,1.65475,1.65575,64400000.0
2009-01-19 02:19:00,1.6558,1.6559,1.65505,1.65545,65600000.0
2009-01-19 02:20:00,1.6557,1.65585,1.6552,1.6553,36400000.0
2009-01-19 02:21:00,1.6552,1.6556,1.65495,1.65495,96800000.0
2009-01-19 02:22:00,1.65505,1.65505,1.6531,1.65415,107400000.0
2009-01-19 02:23:00,1.65445,1.6545,1.65415,1.65445,19400000.0
2009-01-19 02:24:00,1.65455,1.65455,1.65415,1.6545,19800000.0
2009-01-19 02:25:00,1.6544,1.6544,1.6537,1.6542,57400000.0
2009-01-19 02:26:00,1.6542,1.6544,1.6541,1.65415,44800000.0
2009-01-19 02:27:00,1.654,1.6542,1.65395,1.65415,28800000.0
2009-01-19 02:28:00,1.65415,1.65445,1.6541,1.65435,17600000.0
2009-01-19 02:29:00,1.6543,1.6544,1.65395,1.65395,19600000.0
2009-01-19 02:30:00,1.65385,1.6555,1.6537,1.65525,101600000.0
2009-01-19 02:31:00,1.65525,1.65525,1.65445,1.65465,52800000.0
2009-01-19 02:32:00,1.65465,1.65475,1.65385,1.6542,54400000.0
2009-01-19 02:33:00,1.6542,1.6547,1.6536,1.6547,70400000.0
2009-01-19 02:34:00,1.65465,1.65465,1.65405,1.65425,64200000.0
2009-01-19 02:35:00,1.65425,1.65425,1.65415,1.65425,27200000.0
2009-01-19 02:36:00,1.65445,1.6545,1.65445,1.6545,12000000.0
2009-01-19 02:37:00,1.6546,1.6557,1.6546,1.6546,70400000.0
2009-01-19 02:38:00,1.6546,1.6546,1.6539,1.654,73800000.0
2009-01-19 02:39:00,1.654,1.6543,1.6539,1.6541,23800000.0
2009-01-19 02:40:00,1.65425,1.6546,1.65425,1.6546,37000000.0
2009-01-19 02:41:00,1.6546,1.65495,1.6541,1.6545,46800000.0
2009-01-19 02:42:00,1.65435,1.6549,1.6543,1.6549,14800000.0
2009-01-19 02:43:00,1.65485,1.6549,1.6533,1.6537,59000000.0
2009-01-19 02:44:00,1.6537,1.654,1.65335,1.6534,115800000.0
2009-01-19 02:45:00,1.65315,1.65335,1.65255,1.6529,153600000.0
2009-01-19 02:46:00,1.65295,1.65335,1.65285,1.653,87600000.0
2009-01-19 02:47:00,1.6531,1.65345,1.6531,1.65335,52600000.0
2009-01-19 02:48:00,1.65335,1.6544,1.653,1.6544,85800000.0
2009-01-19 02:49:00,1.65425,1.65445,1.65425,1.6543,52200000.0
2009-01-19 02:50:00,1.6543,1.65465,1.65365,1.6544,102800000.0
2009-01-19 02:51:00,1.6543,1.6548,1.65375,1.65465,121200000.0
2009-01-19 02:52:00,1.65455,1.65565,1.65455,1.65565,89200000.0
2009-01-19 02:53:00,1.6556,1.6569,1.65435,1.656,106400000.0
2009-01-19 02:54:00,1.65595,1.6566,1.6552,1.65565,134000000.0
2009-01-19 02:55:00,1.65575,1.65745,1.6553,1.65745,108000000.0
2009-01-19 02:56:00,1.65725,1.65725,1.6557,1.6561,74400000.0
2009-01-19 02:57:00,1.656,1.65605,1.6549,1.6555,114400000.0
2009-01-19 02:58:00,1.6555,1.65725,1.6555,1.65695,106400000.0
2009-01-19 02:59:00,1.657,1.65785,1.65585,1.65785,154400000.0
2009-01-19 03:00:00,1.65785,1.65785,1.65605,1.6567,110600000.0
2009-01-19 03:01:00,1.65675,1.65675,1.6563,1.6567,52800000.0
2009-01-19 03:02:00,1.6567,1.65745,1.6565,1.65715,92600000.0
2009-01-19 03:03:00,1.6571,1.65715,1.6548,1.6557,104800000.0
2009-01-19 03:04:00,1.65565,1.6561,1.6556,1.6561,35200000.0
2009-01-19 03:05:00,1.6561,1.6566,1.65595,1.65645,108400000.0
2009-01-19 03:06:00,1.65635,1.65635,1.65585,1.656,54400000.0
2009-01-19 03:07:00,1.6559,1.65635,1.65565,1.65615,88000000.0
2009-01-19 03:08:00,1.6562,1.65645,1.65605,1.65645,29600000.0
2009-01-19 03:09:00,1.6565,1.65695,1.6549,1.6549,132800000.0
2009-01-19 03:10:00,1.6549,1.6561,1.6549,1.65545,131200000.0
2009-01-19 03:11:00,1.65545,1.65575,1.65505,1.6557,58200000.0
2009-01-19 03:12:00,1.65575,1.6563,1.6529,1.6529,91000000.0
2009-01-19 03:13:00,1.65295,1.65455,1.6529,1.65455,84200000.0
2009-01-19 03:14:00,1.65465,1.65485,1.6531,1.6534,58800000.0
2009-01-19 03:15:00,1.65325,1.65415,1.65325,1.6537,47000000.0
2009-01-19 03:16:00,1.6538,1.6546,1.65375,1.65435,86800000.0
2009-01-19 03:17:00,1.6543,1.6543,1.6539,1.65415,36400000.0
2009-01-19 03:18:00,1.654,1.65405,1.65355,1.65375,76600000.0
2009-01-19 03:19:00,1.65375,1.6541,1.65205,1.6527,136800000.0
2009-01-19 03:20:00,1.6527,1.65365,1.65265,1.65365,91600000.0
2009-01-19 03:21:00,1.6536,1.65365,1.6523,1.65285,101200000.0
2009-01-19 03:22:00,1.6529,1.65335,1.65255,1.65325,56400000.0
2009-01-19 03:23:00,1.6533,1.65385,1.6533,1.65385,39200000.0
2009-01-19 03:24:00,1.6538,1.65405,1.65355,1.65395,34000000.0
2009-01-19 03:25:00,1.6539,1.654,1.65345,1.65385,69600000.0
2009-01-19 03:26:00,1.6538,1.65445,1.6537,1.6538,57000000.0
2009-01-19 03:27:00,1.6539,1.65395,1.6539,1.65395,10000000.0
2009-01-19 03:28:00,1.65395,1.65455,1.65395,1.6543,43600000.0
2009-01-19 03:29:00,1.6544,1.65465,1.65415,1.6545,43200000.0
2009-01-19 03:30:00,1.6547,1.6551,1.6547,1.6549,20000000.0
2009-01-19 03:31:00,1.6548,1.6551,1.6548,1.65495,32000000.0
2009-01-19 03:32:00,1.6551,1.6551,1.6549,1.65505,26000000.0
2009-01-19 03:33:00,1.6551,1.65515,1.6548,1.6548,14000000.0
2009-01-19 03:34:00,1.65475,1.6549,1.6547,1.6548,20000000.0
2009-01-19 03:35:00,1.65475,1.6548,1.65445,1.6546,25600000.0
2009-01-19 03:36:00,1.6546,1.65475,1.65425,1.65425,32000000.0
2009-01-19 03:37:00,1.6542,1.6542,1.65335,1.6541,76600000.0
2009-01-19 03:38:00,1.65385,1.65435,1.65385,1.65415,31200000.0
2009-01-19 03:39:00,1.6541,1.65445,1.65405,1.6541,29800000.0
2009-01-19 03:40:00,1.654,1.654,1.6536,1.6537,30000000.0
2009-01-19 03:41:00,1.65395,1.65395,1.6534,1.65375,36200000.0
2009-01-19 03:42:00,1.6538,1.6538,1.6536,1.6538,15600000.0
2009-01-19 03:43:00,1.65385,1.6542,1.65375,1.65405,38000000.0
2009-01-19 03:44:00,1.65415,1.65515,1.65415,1.6549,50000000.0
2009-01-19 03:45:00,1.6551,1.6551,1.6549,1.6549,42000000.0
2009-01-19 03:46:00,1.65485,1.65485,1.65365,1.6537,54400000.0
2009-01-19 03:47:00,1.6538,1.6539,1.6538,1.6539,6000000.0
2009-01-19 03:48:00,1.65415,1.65525,1.65415,1.6551,53600000.0
2009-01-19 03:49:00,1.65495,1.65495,1.65445,1.6547,80400000.0
2009-01-19 03:50:00,1.6547,1.6559,1.65435,1.65435,115000000.0
2009-01-19 03:51:00,1.6544,1.65465,1.65435,1.6546,15000000.0
2009-01-19 03:52:00,1.6545,1.65475,1.65445,1.65475,9600000.0
2009-01-19 03:53:00,1.65435,1.6547,1.6543,1.6547,5600000.0
2009-01-19 03:54:00,1.6543,1.65435,1.6543,1.65435,4000000.0
2009-01-19 03:55:00,1.65435,1.65595,1.65435,1.65565,50200000.0
2009-01-19 03:56:00,1.65575,1.656,1.65545,1.6555,43200000.0
2009-01-19 03:57:00,1.65545,1.65565,1.65395,1.6553,72600000.0
2009-01-19 03:58:00,1.65525,1.6553,1.6543,1.6545,38400000.0
2009-01-19 03:59:00,1.65445,1.65535,1.65435,1.65525,53800000.0
2009-01-19 04:00:00,1.6553,1.6553,1.6551,1.6552,12800000.0
2009-01-19 04:01:00,1.6551,1.6555,1.65505,1.6555,14400000.0
2009-01-19 04:02:00,1.6556,1.65605,1.6556,1.656,60800000.0
2009-01-19 04:03:00,1.65585,1.65605,1.65505,1.6552,94600000.0
2009-01-19 04:04:00,1.65525,1.6554,1.6548,1.6549,49600000.0
2009-01-19 04:05:00,1.6549,1.65495,1.6546,1.6547,70600000.0
2009-01-19 04:06:00,1.6547,1.6547,1.6542,1.6544,77800000.0
2009-01-19 04:07:00,1.6544,1.6546,1.65405,1.6546,72400000.0
2009-01-19 04:08:00,1.65455,1.6546,1.6543,1.6543,31400000.0
2009-01-19 04:09:00,1.65425,1.65425,1.65425,1.65425,1800000.0
2009-01-19 04:10:00,1.65445,1.6549,1.65445,1.6547,43800000.0
2009-01-19 04:11:00,1.6547,1.6551,1.6547,1.6551,32200000.0
2009-01-19 04:12:00,1.6551,1.6556,1.65505,1.65555,58600000.0
2009-01-19 04:13:00,1.6556,1.6556,1.65555,1.65555,10200000.0
2009-01-19 04:14:00,1.65555,1.65555,1.6553,1.6553,13600000.0
2009-01-19 04:15:00,1.65525,1.65525,1.6545,1.65455,49400000.0
2009-01-19 04:16:00,1.6546,1.65465,1.6535,1.65355,110000000.0
2009-01-19 04:17:00,1.6536,1.65385,1.6534,1.6537,62200000.0
2009-01-19 04:18:00,1.65375,1.65395,1.65345,1.65345,38000000.0
2009-01-19 04:19:00,1.6533,1.65415,1.65305,1.654,83400000.0
2009-01-19 04:20:00,1.654,1.65425,1.6536,1.6541,82600000.0
2009-01-19 04:21:00,1.6538,1.6541,1.6537,1.65395,26400000.0
2009-01-19 04:22:00,1.654,1.654,1.6537,1.6538,19600000.0
2009-01-19 04:23:00,1.6538,1.65395,1.6537,1.6538,35400000.0
2009-01-19 04:24:00,1.6537,1.6538,1.6537,1.6537,15800000.0
2009-01-19 04:25:00,1.6537,1.6537,1.65315,1.6533,70000000.0
2009-01-19 04:26:00,1.6532,1.6534,1.653,1.6531,36600000.0
2009-01-19 04:27:00,1.6531,1.6536,1.6531,1.6536,20200000.0
2009-01-19 04:28:00,1.6535,1.6535,1.65335,1.65335,16400000.0
2009-01-19 04:29:00,1.6533,1.6544,1.6533,1.65415,47800000.0
2009-01-19 04:30:00,1.6541,1.6541,1.65325,1.65345,75200000.0
2009-01-19 04:31:00,1.65345,1.65375,1.6531,1.65375,54400000.0
2009-01-19 04:32:00,1.6538,1.654,1.6534,1.6535,24800000.0
2009-01-19 04:33:00,1.6535,1.65365,1.65335,1.65345,24400000.0
2009-01-19 04:34:00,1.65355,1.6537,1.6535,1.6535,17800000.0
2009-01-19 04:35:00,1.65355,1.65355,1.65245,1.65245,54200000.0
2009-01-19 04:36:00,1.65245,1.65265,1.652,1.65245,64400000.0
2009-01-19 04:37:00,1.65245,1.6529,1.65245,1.6528,26600000.0
2009-01-19 04:38:00,1.6527,1.6541,1.6524,1.65395,41800000.0
2009-01-19 04:39:00,1.654,1.6549,1.6537,1.6537,43200000.0
2009-01-19 04:40:00,1.65335,1.65355,1.6532,1.6534,54600000.0
2009-01-19 04:41:00,1.6533,1.65345,1.65285,1.6529,36200000.0
2009-01-19 04:42:00,1.65345,1.65345,1.65335,1.65335,17800000.0
2009-01-19 04:43:00,1.6536,1.6536,1.6528,1.6528,24000000.0
2009-01-19 04:44:00,1.65275,1.65275,1.65235,1.65235,17600000.0
2009-01-19 04:45:00,1.65235,1.6528,1.6523,1.6525,77600000.0
2009-01-19 04:46:00,1.6525,1.65265,1.65195,1.6521,88600000.0
2009-01-19 04:47:00,1.65215,1.65245,1.65215,1.6523,49400000.0
2009-01-19 04:48:00,1.65225,1.6523,1.6522,1.6523,6400000.0
2009-01-19 04:49:00,1.65215,1.6526,1.65215,1.6523,20200000.0
2009-01-19 04:50:00,1.65235,1.65235,1.65215,1.6522,14600000.0
2009-01-19 04:51:00,1.6523,1.65285,1.6523,1.65285,25600000.0
2009-01-19 04:52:00,1.653,1.653,1.65245,1.6525,45600000.0
2009-01-19 04:53:00,1.6526,1.6527,1.6524,1.6525,41400000.0
2009-01-19 04:54:00,1.65255,1.6526,1.65255,1.6526,3400000.0
2009-01-19 04:55:00,1.6526,1.65295,1.6525,1.6529,19800000.0
2009-01-19 04:56:00,1.65295,1.65345,1.65295,1.6533,102800000.0
2009-01-19 04:57:00,1.65325,1.65335,1.65315,1.65315,27400000.0
2009-01-19 04:58:00,1.6532,1.6535,1.6532,1.65325,22800000.0
2009-01-19 04:59:00,1.65325,1.65325,1.65325,1.65325,1800000.0
2009-01-19 05:00:00,1.65335,1.65395,1.65335,1.65345,29800000.0
2009-01-19 05:01:00,1.65345,1.6535,1.6532,1.6533,60800000.0
2009-01-19 05:02:00,1.6532,1.65355,1.65285,1.6535,64200000.0
2009-01-19 05:03:00,1.65345,1.6541,1.65345,1.6538,44200000.0
2009-01-19 05:04:00,1.65415,1.65425,1.6538,1.65395,40800000.0
2009-01-19 05:05:00,1.654,1.654,1.6538,1.65395,9600000.0
2009-01-19 05:06:00,1.65385,1.65535,1.6538,1.65525,45600000.0
2009-01-19 05:07:00,1.6552,1.65605,1.6548,1.6548,45400000.0
2009-01-19 05:08:00,1.6545,1.65535,1.65445,1.65475,80200000.0
2009-01-19 05:09:00,1.65485,1.6555,1.6547,1.6549,67200000.0
2009-01-19 05:10:00,1.6549,1.65495,1.65465,1.6547,24000000.0
2009-01-19 05:11:00,1.6547,1.6548,1.6544,1.65475,85000000.0
2009-01-19 05:12:00,1.65475,1.6549,1.6544,1.65455,112000000.0
2009-01-19 05:13:00,1.65455,1.6548,1.6545,1.6548,49600000.0
2009-01-19 05:14:00,1.6548,1.6552,1.65475,1.6552,51400000.0
2009-01-19 05:15:00,1.655,1.65605,1.655,1.65575,106400000.0
2009-01-19 05:16:00,1.6558,1.6563,1.65555,1.65605,89400000.0
2009-01-19 05:17:00,1.65605,1.6564,1.65585,1.65605,91200000.0
2009-01-19 05:18:00,1.65605,1.6561,1.656,1.65605,11200000.0
2009-01-19 05:19:00,1.656,1.656,1.6554,1.65555,54600000.0
2009-01-19 05:20:00,1.65555,1.6563,1.65545,1.65595,84000000.0
2009-01-19 05:21:00,1.65585,1.65605,1.65575,1.65575,32000000.0
2009-01-19 05:22:00,1.65575,1.6561,1.6556,1.65585,71600000.0
2009-01-19 05:23:00,1.65585,1.65605,1.6556,1.65585,31800000.0
2009-01-19 05:24:00,1.6559,1.65605,1.65575,1.6559,33600000.0
2009-01-19 05:25:00,1.6559,1.6559,1.65515,1.6552,20800000.0
2009-01-19 05:26:00,1.6551,1.6564,1.6551,1.65625,81800000.0
2009-01-19 05:27:00,1.65625,1.6564,1.6558,1.6558,127400000.0
2009-01-19 05:28:00,1.65595,1.65605,1.6554,1.65575,88000000.0
2009-01-19 05:29:00,1.65565,1.6565,1.65565,1.65625,39600000.0
2009-01-19 05:30:00,1.65635,1.6571,1.6563,1.6566,99200000.0
2009-01-19 05:31:00,1.6566,1.65695,1.65615,1.65675,89400000.0
2009-01-19 05:32:00,1.65675,1.65715,1.65645,1.65715,42800000.0
2009-01-19 05:33:00,1.657,1.6572,1.6566,1.65705,93000000.0
2009-01-19 05:34:00,1.65705,1.6576,1.65655,1.6567,70800000.0
2009-01-19 05:35:00,1.65675,1.6568,1.65565,1.65565,122400000.0
2009-01-19 05:36:00,1.6557,1.6562,1.65545,1.65575,78400000.0
2009-01-19 05:37:00,1.65565,1.656,1.65555,1.65565,56000000.0
2009-01-19 05:38:00,1.6557,1.65585,1.6555,1.6557,93200000.0
2009-01-19 05:39:00,1.65605,1.6572,1.65595,1.6562,36000000.0
2009-01-19 05:40:00,1.65615,1.65655,1.65615,1.65645,42000000.0
2009-01-19 05:41:00,1.6565,1.65695,1.6563,1.6565,111400000.0
2009-01-19 05:42:00,1.6565,1.65685,1.65615,1.6565,80400000.0
2009-01-19 05:43:00,1.65655,1.6567,1.6563,1.6567,37400000.0
2009-01-19 05:44:00,1.6566,1.6567,1.6564,1.6567,39200000.0
2009-01-19 05:45:00,1.65665,1.6567,1.6564,1.65645,49600000.0
2009-01-19 05:46:00,1.6565,1.65705,1.6565,1.65675,70600000.0
2009-01-19 05:47:00,1.6567,1.6568,1.6566,1.65665,34400000.0
2009-01-19 05:48:00,1.65675,1.65775,1.65675,1.6576,59000000.0
2009-01-19 05:49:00,1.6575,1.6575,1.6562,1.65625,111000000.0
2009-01-19 05:50:00,1.65615,1.65625,1.6554,1.6554,25600000.0
2009-01-19 05:51:00,1.6554,1.6555,1.6552,1.65545,37000000.0
2009-01-19 05:52:00,1.65535,1.65565,1.65535,1.65565,36400000.0
2009-01-19 05:53:00,1.65575,1.65615,1.6557,1.65585,92200000.0
2009-01-19 05:54:00,1.6558,1.6558,1.65535,1.6555,68800000.0
2009-01-19 05:55:00,1.65545,1.65585,1.65545,1.65555,65400000.0
2009-01-19 05:56:00,1.65555,1.6557,1.65545,1.65565,30000000.0
2009-01-19 05:57:00,1.6557,1.6557,1.6555,1.65565,43600000.0
2009-01-19 05:58:00,1.6557,1.65585,1.65555,1.65555,35000000.0
2009-01-19 05:59:00,1.6554,1.65655,1.6553,1.6563,55200000.0
2009-01-19 06:00:00,1.6564,1.65655,1.6555,1.6556,86400000.0
2009-01-19 06:01:00,1.65565,1.65565,1.65495,1.6551,56000000.0
2009-01-19 06:02:00,1.6552,1.6559,1.65505,1.65535,62800000.0
2009-01-19 06:03:00,1.6554,1.65555,1.65505,1.65535,49600000.0
2009-01-19 06:04:00,1.65545,1.6556,1.6552,1.6556,30600000.0
2009-01-19 06:05:00,1.65565,1.656,1.65555,1.65595,76000000.0
2009-01-19 06:06:00,1.656,1.656,1.6554,1.65555,28800000.0
2009-01-19 06:07:00,1.65545,1.65565,1.65515,1.65555,41800000.0
2009-01-19 06:08:00,1.6554,1.6555,1.65485,1.65545,48200000.0
2009-01-19 06:09:00,1.65535,1.6555,1.6551,1.65545,46600000.0
2009-01-19 06:10:00,1.65545,1.65545,1.65535,1.65535,4800000.0
2009-01-19 06:11:00,1.65535,1.6558,1.65525,1.65565,44800000.0
2009-01-19 06:12:00,1.6556,1.65575,1.6551,1.65535,33600000.0
2009-01-19 06:13:00,1.65545,1.6555,1.65485,1.6551,56000000.0
2009-01-19 06:14:00,1.6547,1.6551,1.6547,1.6551,20800000.0
2009-01-19 06:15:00,1.65495,1.65505,1.65465,1.65495,25600000.0
2009-01-19 06:16:00,1.6545,1.6551,1.6545,1.6551,9800000.0
2009-01-19 06:17:00,1.65515,1.65555,1.655,1.65555,48000000.0
2009-01-19 06:18:00,1.65565,1.6558,1.6554,1.6554,35200000.0
2009-01-19 06:19:00,1.6554,1.65605,1.6554,1.65605,46400000.0
2009-01-19 06:20:00,1.65605,1.65605,1.65575,1.6559,19200000.0
2009-01-19 06:21:00,1.6559,1.6563,1.6557,1.65625,56200000.0
2009-01-19 06:22:00,1.6563,1.6563,1.65585,1.65605,64000000.0
2009-01-19 06:23:00,1.65605,1.65605,1.65585,1.65595,32000000.0
2009-01-19 06:24:00,1.6557,1.6559,1.65545,1.6558,32600000.0
2009-01-19 06:25:00,1.65545,1.6558,1.65545,1.65565,17600000.0
2009-01-19 06:26:00,1.65565,1.65565,1.65535,1.65535,35200000.0
2009-01-19 06:27:00,1.6554,1.65555,1.6553,1.65555,19200000.0
2009-01-19 06:28:00,1.6556,1.6556,1.65535,1.65535,12800000.0
2009-01-19 06:30:00,1.65535,1.656,1.65495,1.656,40200000.0
2009-01-19 06:31:00,1.656,1.6563,1.6557,1.6557,40000000.0
2009-01-19 06:32:00,1.65575,1.65575,1.65555,1.65555,9600000.0
2009-01-19 06:33:00,1.6555,1.65565,1.6552,1.65555,22400000.0
2009-01-19 06:34:00,1.6554,1.65555,1.6552,1.65535,25600000.0
2009-01-19 06:35:00,1.6554,1.6555,1.65535,1.65545,16000000.0
2009-01-19 06:36:00,1.6555,1.6555,1.65545,1.65545,3200000.0
2009-01-19 06:37:00,1.65565,1.65595,1.65565,1.6558,20800000.0
2009-01-19 06:38:00,1.6558,1.6559,1.6553,1.65535,57600000.0
2009-01-19 06:39:00,1.65535,1.65535,1.65515,1.65535,19200000.0
2009-01-19 06:40:00,1.6554,1.6554,1.65465,1.65485,66000000.0
2009-01-19 06:41:00,1.65485,1.65485,1.6544,1.65445,46400000.0
2009-01-19 06:42:00,1.6545,1.6546,1.6545,1.6545,14400000.0
2009-01-19 06:43:00,1.6545,1.6553,1.6544,1.65525,40200000.0
2009-01-19 06:44:00,1.6553,1.6558,1.6551,1.65535,45000000.0
2009-01-19 06:45:00,1.6554,1.65555,1.6553,1.6554,28800000.0
2009-01-19 06:46:00,1.6554,1.6554,1.6549,1.6551,41600000.0
2009-01-19 06:47:00,1.65505,1.65515,1.655,1.655,25600000.0
2009-01-19 06:48:00,1.6549,1.65505,1.65455,1.65485,67200000.0
2009-01-19 06:49:00,1.65485,1.65505,1.6546,1.65485,45200000.0
2009-01-19 06:50:00,1.65485,1.65485,1.6546,1.65465,16000000.0
2009-01-19 06:51:00,1.65465,1.65485,1.6546,1.65475,41600000.0
2009-01-19 06:52:00,1.6548,1.65505,1.65465,1.65505,22400000.0
2009-01-19 06:53:00,1.6549,1.655,1.6549,1.6549,11200000.0
2009-01-19 06:54:00,1.655,1.6551,1.6549,1.6549,17600000.0
2009-01-19 06:55:00,1.6549,1.6549,1.6548,1.6549,16000000.0
2009-01-19 06:56:00,1.655,1.655,1.65485,1.65485,9600000.0
2009-01-19 06:57:00,1.65485,1.65485,1.65345,1.65345,118400000.0
2009-01-19 06:58:00,1.65345,1.6537,1.65275,1.65365,112000000.0
2009-01-19 06:59:00,1.65375,1.654,1.6537,1.6538,38400000.0
2009-01-19 07:00:00,1.65375,1.65425,1.6533,1.6539,67200000.0
2009-01-19 07:01:00,1.6539,1.65525,1.6539,1.65525,46600000.0
2009-01-19 07:02:00,1.65525,1.6554,1.6552,1.65525,12800000.0
2009-01-19 07:03:00,1.65525,1.65655,1.65525,1.6556,78000000.0
2009-01-19 07:04:00,1.6556,1.65705,1.6556,1.65565,99600000.0
2009-01-19 07:05:00,1.6557,1.65585,1.6551,1.65535,73600000.0
2009-01-19 07:06:00,1.6553,1.6553,1.6538,1.65515,79000000.0
2009-01-19 07:07:00,1.6551,1.65525,1.654,1.65495,100600000.0
2009-01-19 07:08:00,1.655,1.6553,1.65495,1.65525,89400000.0
2009-01-19 07:09:00,1.65525,1.65525,1.6549,1.655,57400000.0
2009-01-19 07:10:00,1.65505,1.65505,1.6548,1.6549,12400000.0
2009-01-19 07:11:00,1.65485,1.655,1.65465,1.65465,26800000.0
2009-01-19 07:12:00,1.65455,1.6551,1.65415,1.65445,158200000.0
2009-01-19 07:13:00,1.65465,1.6551,1.65385,1.6549,115000000.0
2009-01-19 07:14:00,1.6549,1.65515,1.65485,1.65515,35200000.0
2009-01-19 07:15:00,1.65515,1.65585,1.6548,1.6557,62600000.0
2009-01-19 07:16:00,1.6556,1.65605,1.65555,1.656,119000000.0
2009-01-19 07:17:00,1.65605,1.65645,1.6559,1.65605,135600000.0
2009-01-19 07:18:00,1.656,1.6568,1.6558,1.6562,137400000.0
2009-01-19 07:19:00,1.65615,1.6562,1.65575,1.65595,75600000.0
2009-01-19 07:20:00,1.65605,1.6562,1.65595,1.6562,30200000.0
2009-01-19 07:21:00,1.6562,1.6562,1.6546,1.65475,45200000.0
2009-01-19 07:22:00,1.65475,1.6566,1.65475,1.65515,79200000.0
2009-01-19 07:23:00,1.65535,1.65595,1.65465,1.65535,83600000.0
2009-01-19 07:24:00,1.65545,1.6556,1.65525,1.65535,44800000.0
2009-01-19 07:25:00,1.6554,1.65555,1.6553,1.6553,38600000.0
2009-01-19 07:26:00,1.65545,1.6556,1.6551,1.65525,40600000.0
2009-01-19 07:27:00,1.65535,1.65555,1.6547,1.6548,65400000.0
2009-01-19 07:28:00,1.65485,1.6556,1.6545,1.6548,78400000.0
2009-01-19 07:29:00,1.65485,1.65525,1.6546,1.65525,98800000.0
2009-01-19 07:30:00,1.6559,1.6563,1.6557,1.65575,66400000.0
2009-01-19 07:31:00,1.6557,1.656,1.6556,1.65585,73800000.0
2009-01-19 07:32:00,1.65625,1.6563,1.6562,1.65625,12600000.0
2009-01-19 07:33:00,1.6562,1.6562,1.65595,1.65595,27000000.0
2009-01-19 07:34:00,1.65595,1.65595,1.65545,1.65555,66600000.0
2009-01-19 07:35:00,1.65545,1.65555,1.65495,1.65555,65600000.0
2009-01-19 07:36:00,1.6556,1.6573,1.65555,1.6567,90900000.0
2009-01-19 07:37:00,1.65665,1.65665,1.6557,1.65595,68000000.0
2009-01-19 07:38:00,1.6561,1.6561,1.6535,1.65515,81000000.0
2009-01-19 07:39:00,1.65515,1.65675,1.65355,1.6564,58700000.0
2009-01-19 07:40:00,1.6563,1.65675,1.6563,1.6565,22400000.0
2009-01-19 07:41:00,1.65645,1.65645,1.6564,1.6564,3200000.0
2009-01-19 07:42:00,1.6563,1.65645,1.65605,1.6564,27200000.0
2009-01-19 07:43:00,1.65645,1.65695,1.65645,1.6567,14400000.0
2009-01-19 07:44:00,1.65675,1.65695,1.65635,1.65635,22400000.0
2009-01-19 07:45:00,1.6564,1.6565,1.6564,1.6565,9600000.0
2009-01-19 07:46:00,1.65625,1.6571,1.65485,1.65485,94600000.0
2009-01-19 07:47:00,1.65415,1.6561,1.65415,1.6561,33400000.0
2009-01-19 07:48:00,1.65605,1.6561,1.6558,1.6559,18800000.0
2009-01-19 07:49:00,1.65585,1.6563,1.65585,1.65595,47600000.0
2009-01-19 07:50:00,1.65645,1.65655,1.65585,1.65585,52200000.0
2009-01-19 07:51:00,1.6558,1.6558,1.6556,1.6557,20000000.0
2009-01-19 07:52:00,1.65575,1.6559,1.6556,1.65585,23600000.0
2009-01-19 07:53:00,1.65565,1.65575,1.6548,1.65565,27600000.0
2009-01-19 07:54:00,1.65575,1.65615,1.65575,1.6559,58800000.0
2009-01-19 07:55:00,1.6559,1.65605,1.6559,1.65595,18800000.0
2009-01-19 07:56:00,1.65605,1.6569,1.65605,1.65655,119200000.0
2009-01-19 07:57:00,1.6565,1.65675,1.6565,1.6567,53800000.0
2009-01-19 07:58:00,1.6567,1.6568,1.6566,1.6566,78000000.0
2009-01-19 07:59:00,1.65665,1.65675,1.65495,1.6564,82200000.0
2009-01-19 08:00:00,1.6565,1.6565,1.65525,1.65555,124200000.0
2009-01-19 08:01:00,1.65555,1.6566,1.65505,1.6564,84400000.0
2009-01-19 08:02:00,1.6564,1.6571,1.6561,1.65705,34400000.0
2009-01-19 08:03:00,1.65705,1.6574,1.6568,1.65705,152200000.0
2009-01-19 08:04:00,1.65695,1.65695,1.65625,1.65655,50000000.0
2009-01-19 08:05:00,1.6568,1.6568,1.6563,1.6565,33400000.0
2009-01-19 08:06:00,1.65655,1.6568,1.6562,1.65655,40200000.0
2009-01-19 08:07:00,1.6566,1.6568,1.65635,1.6567,52000000.0
2009-01-19 08:08:00,1.6566,1.65715,1.6565,1.657,50200000.0
2009-01-19 08:09:00,1.6571,1.6571,1.6566,1.6569,49400000.0
2009-01-19 08:10:00,1.657,1.65705,1.65675,1.65685,28800000.0
2009-01-19 08:11:00,1.65685,1.65685,1.65615,1.6568,52400000.0
2009-01-19 08:12:00,1.65695,1.6574,1.6554,1.6566,122000000.0
2009-01-19 08:13:00,1.65725,1.6576,1.6558,1.65695,95200000.0
2009-01-19 08:14:00,1.6571,1.6571,1.65595,1.65635,61800000.0
2009-01-19 08:15:00,1.6563,1.65755,1.656,1.6567,69000000.0
2009-01-19 08:16:00,1.6567,1.65735,1.65365,1.6539,89400000.0
2009-01-19 08:17:00,1.65395,1.6566,1.65315,1.6555,89200000.0
2009-01-19 08:18:00,1.65545,1.6558,1.65535,1.6558,35200000.0
2009-01-19 08:19:00,1.65575,1.6569,1.65575,1.65615,75200000.0
2009-01-19 08:20:00,1.65625,1.6563,1.6556,1.65575,79000000.0
2009-01-19 08:21:00,1.65575,1.656,1.65505,1.6551,76800000.0
2009-01-19 08:22:00,1.6551,1.6564,1.6548,1.65585,88000000.0
2009-01-19 08:23:00,1.65585,1.65645,1.65555,1.65575,72000000.0
2009-01-19 08:24:00,1.65545,1.6562,1.6554,1.6557,63000000.0
2009-01-19 08:25:00,1.6558,1.65625,1.6552,1.65525,52200000.0
2009-01-19 08:26:00,1.6552,1.6556,1.6548,1.6556,32000000.0
2009-01-19 08:27:00,1.65565,1.6557,1.65465,1.655,33600000.0
2009-01-19 08:28:00,1.65515,1.65635,1.6542,1.6542,89000000.0
2009-01-19 08:29:00,1.65455,1.6547,1.65365,1.6545,16000000.0
2009-01-19 08:30:00,1.6546,1.6557,1.6542,1.65545,51200000.0
2009-01-19 08:31:00,1.6553,1.6557,1.65505,1.6551,40000000.0
2009-01-19 08:32:00,1.6549,1.6549,1.6544,1.65445,22400000.0
2009-01-19 08:33:00,1.65435,1.6546,1.65435,1.6545,14400000.0
2009-01-19 08:34:00,1.65465,1.65465,1.6544,1.65465,16000000.0
2009-01-19 08:35:00,1.6547,1.6552,1.6546,1.65475,48000000.0
2009-01-19 08:36:00,1.6548,1.65495,1.65445,1.65455,46400000.0
2009-01-19 08:37:00,1.6546,1.6547,1.6544,1.6545,38400000.0
2009-01-19 08:38:00,1.65515,1.65515,1.6544,1.65445,46400000.0
2009-01-19 08:39:00,1.6545,1.65455,1.6544,1.6545,57600000.0
2009-01-19 08:40:00,1.6545,1.6545,1.6545,1.6545,22400000.0
2009-01-19 08:41:00,1.6545,1.6545,1.6545,1.6545,32000000.0
2009-01-19 08:42:00,1.6545,1.6545,1.6545,1.6545,38400000.0
2009-01-19 08:43:00,1.6545,1.6545,1.6545,1.6545,48000000.0
2009-01-19 08:44:00,1.6545,1.6545,1.6545,1.6545,48000000.0
2009-01-19 08:45:00,1.6545,1.6545,1.6544,1.6545,83600000.0
2009-01-19 08:46:00,1.6545,1.6556,1.65445,1.65515,72600000.0
2009-01-19 08:47:00,1.65515,1.65595,1.6546,1.65555,100200000.0
2009-01-19 08:48:00,1.65525,1.65565,1.6545,1.65565,103200000.0
2009-01-19 08:49:00,1.6553,1.6553,1.6546,1.6546,54600000.0
2009-01-19 08:50:00,1.65485,1.65485,1.65455,1.6546,39200000.0
2009-01-19 08:51:00,1.6547,1.65485,1.6544,1.65445,68200000.0
2009-01-19 08:52:00,1.6545,1.6545,1.6544,1.6545,63600000.0
2009-01-19 08:53:00,1.6545,1.6545,1.6545,1.6545,80000000.0
2009-01-19 08:54:00,1.6545,1.6545,1.6544,1.6545,98000000.0
2009-01-19 08:55:00,1.6545,1.6552,1.6544,1.6552,89400000.0
2009-01-19 08:56:00,1.65525,1.65525,1.65485,1.65485,46600000.0
2009-01-19 08:57:00,1.65485,1.6555,1.65485,1.6555,45600000.0
2009-01-19 08:58:00,1.6556,1.65565,1.6552,1.6552,27000000.0
2009-01-19 08:59:00,1.6551,1.65525,1.6551,1.65525,10600000.0
2009-01-19 09:00:00,1.6552,1.6567,1.65515,1.6566,60200000.0
2009-01-19 09:01:00,1.6566,1.6567,1.6558,1.6558,134400000.0
2009-01-19 09:02:00,1.65575,1.65615,1.65535,1.65605,76000000.0
2009-01-19 09:03:00,1.656,1.65605,1.65555,1.6558,90200000.0
2009-01-19 09:04:00,1.65575,1.6559,1.6557,1.65575,60400000.0
2009-01-19 09:05:00,1.6558,1.656,1.65555,1.65565,43200000.0
2009-01-19 09:06:00,1.65565,1.65565,1.6552,1.65525,70000000.0
2009-01-19 09:07:00,1.6553,1.6553,1.6549,1.655,114000000.0
2009-01-19 09:08:00,1.655,1.65565,1.6549,1.65565,71600000.0
2009-01-19 09:09:00,1.65575,1.6567,1.65575,1.6561,99000000.0
2009-01-19 09:10:00,1.65605,1.65675,1.6549,1.655,86200000.0
2009-01-19 09:11:00,1.655,1.65545,1.6542,1.655,149600000.0
2009-01-19 09:12:00,1.6552,1.6552,1.6549,1.655,159600000.0
2009-01-19 09:13:00,1.655,1.6567,1.6549,1.65645,138400000.0
2009-01-19 09:14:00,1.65635,1.65685,1.65555,1.6561,59800000.0
2009-01-19 09:15:00,1.6561,1.6562,1.6549,1.655,197200000.0
2009-01-19 09:16:00,1.655,1.655,1.6534,1.655,131900000.0
2009-01-19 09:17:00,1.655,1.6567,1.655,1.655,171200000.0
2009-01-19 09:18:00,1.655,1.65705,1.655,1.65705,132800000.0
2009-01-19 09:19:00,1.657,1.657,1.65615,1.65655,140800000.0
2009-01-19 09:20:00,1.6567,1.65685,1.65595,1.6564,175400000.0
2009-01-19 09:21:00,1.65625,1.6567,1.6553,1.6555,178400000.0
2009-01-19 09:22:00,1.6555,1.6559,1.6549,1.655,188000000.0
2009-01-19 09:23:00,1.6551,1.65695,1.6549,1.65695,196600000.0
2009-01-19 09:24:00,1.65695,1.65765,1.6561,1.6568,152200000.0
2009-01-19 09:25:00,1.6574,1.6581,1.6574,1.6581,104000000.0
2009-01-19 09:26:00,1.65805,1.6585,1.6575,1.6576,86800000.0
2009-01-19 09:27:00,1.6576,1.6577,1.65555,1.65755,142000000.0
2009-01-19 09:28:00,1.6575,1.6578,1.6563,1.65705,148400000.0
2009-01-19 09:29:00,1.657,1.6579,1.65685,1.6575,109400000.0
2009-01-19 09:30:00,1.6575,1.65765,1.6566,1.657,124600000.0
2009-01-19 09:31:00,1.65695,1.6571,1.6557,1.6557,365400000.0
2009-01-19 09:32:00,1.6557,1.65745,1.65555,1.65745,250400000.0
2009-01-19 09:33:00,1.65735,1.6577,1.65665,1.6577,191800000.0
2009-01-19 09:34:00,1.65775,1.65785,1.655,1.655,210400000.0
2009-01-19 09:35:00,1.655,1.65555,1.655,1.6553,133600000.0
2009-01-19 09:36:00,1.6553,1.65555,1.6553,1.6555,43200000.0
2009-01-19 09:37:00,1.65545,1.65655,1.6554,1.65625,70400000.0
2009-01-19 09:38:00,1.65625,1.65725,1.65625,1.65655,174400000.0
2009-01-19 09:39:00,1.6566,1.657,1.65655,1.6567,54400000.0
2009-01-19 09:40:00,1.65675,1.6572,1.6566,1.6572,76000000.0
2009-01-19 09:41:00,1.6572,1.6572,1.65675,1.6569,82400000.0
2009-01-19 09:42:00,1.6568,1.6571,1.6559,1.65645,171600000.0
2009-01-19 09:43:00,1.6565,1.6569,1.65585,1.6564,180800000.0
2009-01-19 09:44:00,1.6563,1.6568,1.6559,1.65645,152600000.0
2009-01-19 09:45:00,1.6564,1.6574,1.656,1.6562,124200000.0
2009-01-19 09:46:00,1.6562,1.6563,1.65495,1.6562,216200000.0
2009-01-19 09:47:00,1.6563,1.6567,1.65555,1.65615,170600000.0
2009-01-19 09:48:00,1.6562,1.65635,1.6549,1.65595,228800000.0
2009-01-19 09:49:00,1.65605,1.65615,1.655,1.655,140400000.0
2009-01-19 09:50:00,1.655,1.6571,1.655,1.6561,283200000.0
2009-01-19 09:51:00,1.65625,1.65715,1.6549,1.655,177600000.0
2009-01-19 09:52:00,1.655,1.65535,1.6549,1.6552,214200000.0
2009-01-19 09:53:00,1.65525,1.65595,1.65525,1.65555,181600000.0
2009-01-19 09:54:00,1.65555,1.65615,1.6551,1.6552,171000000.0
2009-01-19 09:55:00,1.6552,1.65535,1.6549,1.65515,135000000.0
2009-01-19 09:56:00,1.65505,1.65555,1.65495,1.65555,131200000.0
2009-01-19 09:57:00,1.65555,1.65585,1.6551,1.6554,127600000.0
2009-01-19 09:58:00,1.6554,1.65565,1.65535,1.65565,75600000.0
2009-01-19 09:59:00,1.65575,1.65705,1.65575,1.657,149600000.0
2009-01-19 10:00:00,1.6569,1.65705,1.65605,1.6561,149200000.0
2009-01-19 10:01:00,1.6561,1.65615,1.65505,1.65505,160800000.0
2009-01-19 10:02:00,1.6551,1.65535,1.6549,1.655,186400000.0
2009-01-19 10:03:00,1.655,1.65545,1.65365,1.65525,214100000.0
2009-01-19 10:04:00,1.6553,1.6573,1.65525,1.65715,146000000.0
2009-01-19 10:05:00,1.65715,1.6572,1.65615,1.6568,155200000.0
2009-01-19 10:06:00,1.65675,1.65715,1.6567,1.65715,122600000.0
2009-01-19 10:07:00,1.6572,1.6574,1.65625,1.65675,157000000.0
2009-01-19 10:08:00,1.6568,1.65755,1.6567,1.65685,116400000.0
2009-01-19 10:09:00,1.6568,1.65715,1.65605,1.65675,210600000.0
2009-01-19 10:10:00,1.65675,1.65745,1.65525,1.6567,261000000.0
2009-01-19 10:11:00,1.6567,1.6567,1.65435,1.65515,189000000.0
2009-01-19 10:12:00,1.65535,1.6561,1.6542,1.65495,155000000.0
2009-01-19 10:13:00,1.65495,1.65515,1.65385,1.6539,144800000.0
2009-01-19 10:14:00,1.65405,1.6545,1.6538,1.65425,168200000.0
2009-01-19 10:15:00,1.6543,1.6549,1.65385,1.65385,150400000.0
2009-01-19 10:16:00,1.65385,1.6543,1.65315,1.6532,156600000.0
2009-01-19 10:17:00,1.65315,1.6533,1.6522,1.6524,153400000.0
2009-01-19 10:18:00,1.6525,1.6525,1.6517,1.65195,180000000.0
2009-01-19 10:19:00,1.65205,1.65335,1.64935,1.6518,205400000.0
2009-01-19 10:20:00,1.6516,1.6528,1.6506,1.6526,177600000.0
2009-01-19 10:21:00,1.65265,1.6527,1.6521,1.6521,47000000.0
2009-01-19 10:22:00,1.6521,1.65215,1.6514,1.65145,110200000.0
2009-01-19 10:23:00,1.65145,1.65195,1.65135,1.6515,127200000.0
2009-01-19 10:24:00,1.6515,1.65195,1.65125,1.65145,167600000.0
2009-01-19 10:25:00,1.65155,1.65165,1.6508,1.6508,71600000.0
2009-01-19 10:26:00,1.6508,1.6509,1.6507,1.6508,75600000.0
2009-01-19 10:27:00,1.6508,1.651,1.6505,1.6509,117800000.0
2009-01-19 10:28:00,1.65085,1.65085,1.6505,1.65055,84000000.0
2009-01-19 10:29:00,1.6506,1.6525,1.6506,1.6511,118400000.0
2009-01-19 10:30:00,1.65125,1.6516,1.65045,1.65045,59200000.0
2009-01-19 10:31:00,1.65045,1.6505,1.6504,1.65045,36800000.0
2009-01-19 10:32:00,1.65045,1.65045,1.64855,1.649,199000000.0
2009-01-19 10:33:00,1.649,1.64935,1.6485,1.64855,123800000.0
2009-01-19 10:34:00,1.6485,1.64875,1.6473,1.64865,145200000.0
2009-01-19 10:35:00,1.6487,1.6487,1.64765,1.64765,170800000.0
2009-01-19 10:36:00,1.6477,1.64895,1.6477,1.64895,172400000.0
2009-01-19 10:37:00,1.64885,1.64945,1.64855,1.6489,186800000.0
2009-01-19 10:38:00,1.6489,1.65005,1.64855,1.65005,182800000.0
2009-01-19 10:39:00,1.65005,1.65005,1.64955,1.64975,52000000.0
2009-01-19 10:40:00,1.64985,1.65075,1.64925,1.64975,151200000.0
2009-01-19 10:41:00,1.64975,1.65055,1.64975,1.65,98000000.0
2009-01-19 10:42:00,1.64995,1.6501,1.6495,1.6501,180400000.0
2009-01-19 10:43:00,1.6501,1.65025,1.6496,1.64975,95600000.0
2009-01-19 10:44:00,1.64965,1.6499,1.6493,1.6493,110400000.0
2009-01-19 10:45:00,1.6493,1.6496,1.6493,1.64945,110800000.0
2009-01-19 10:46:00,1.64945,1.65,1.6493,1.64965,77800000.0
2009-01-19 10:47:00,1.64965,1.65045,1.64965,1.65045,125600000.0
2009-01-19 10:48:00,1.6504,1.6504,1.64965,1.64965,179200000.0
2009-01-19 10:49:00,1.64975,1.6503,1.6496,1.65,132000000.0
2009-01-19 10:50:00,1.64995,1.65045,1.64945,1.65,133200000.0
2009-01-19 10:51:00,1.64995,1.6505,1.64975,1.6502,100400000.0
2009-01-19 10:52:00,1.6503,1.65125,1.6502,1.65125,62800000.0
2009-01-19 10:53:00,1.6512,1.6528,1.65075,1.6518,118000000.0
2009-01-19 10:54:00,1.6518,1.6518,1.64825,1.6483,244800000.0
2009-01-19 10:55:00,1.6483,1.64895,1.64795,1.64895,194000000.0
2009-01-19 10:56:00,1.64865,1.64965,1.64845,1.64875,140800000.0
2009-01-19 10:57:00,1.6487,1.6523,1.64855,1.6502,190400000.0
2009-01-19 10:58:00,1.65015,1.65125,1.65,1.65115,174000000.0
2009-01-19 10:59:00,1.65115,1.6555,1.65115,1.65475,222000000.0
2009-01-19 11:00:00,1.65475,1.65475,1.65235,1.65255,171200000.0
2009-01-19 11:01:00,1.6525,1.65255,1.651,1.651,131200000.0
2009-01-19 11:02:00,1.65115,1.6522,1.65115,1.65165,160000000.0
2009-01-19 11:03:00,1.6517,1.6521,1.65125,1.65185,139800000.0
2009-01-19 11:04:00,1.65185,1.65195,1.65145,1.6517,84800000.0
2009-01-19 11:05:00,1.6517,1.65245,1.6516,1.65185,107200000.0
2009-01-19 11:06:00,1.65185,1.65215,1.6512,1.65205,186600000.0
2009-01-19 11:07:00,1.6528,1.65375,1.6519,1.6522,155200000.0
2009-01-19 11:08:00,1.6522,1.65325,1.6522,1.6522,191800000.0
2009-01-19 11:09:00,1.65205,1.6535,1.6513,1.65345,161200000.0
2009-01-19 11:10:00,1.6535,1.65365,1.6527,1.65305,178600000.0
2009-01-19 11:11:00,1.653,1.653,1.6512,1.6512,117000000.0
2009-01-19 11:12:00,1.65115,1.654,1.65105,1.65345,168600000.0
2009-01-19 11:13:00,1.6534,1.6556,1.65285,1.65485,184000000.0
2009-01-19 11:14:00,1.65485,1.65485,1.65295,1.65345,186800000.0
2009-01-19 11:15:00,1.6535,1.6535,1.65265,1.6534,177000000.0
2009-01-19 11:16:00,1.65345,1.65415,1.65345,1.65415,73200000.0
2009-01-19 11:17:00,1.65415,1.65495,1.654,1.6541,141600000.0
2009-01-19 11:18:00,1.6541,1.6541,1.65275,1.65345,138800000.0
2009-01-19 11:19:00,1.6534,1.65365,1.65295,1.65365,90000000.0
2009-01-19 11:20:00,1.6537,1.6539,1.65315,1.65375,111600000.0
2009-01-19 11:21:00,1.65375,1.65385,1.65185,1.65255,191800000.0
2009-01-19 11:22:00,1.6526,1.65375,1.6524,1.65285,124200000.0
2009-01-19 11:23:00,1.65285,1.65285,1.6522,1.65235,140800000.0
2009-01-19 11:24:00,1.65235,1.6526,1.65135,1.6515,196000000.0
2009-01-19 11:25:00,1.6515,1.65255,1.65135,1.6524,98800000.0
2009-01-19 11:26:00,1.6524,1.65335,1.65235,1.6533,98400000.0
2009-01-19 11:27:00,1.6533,1.6538,1.6515,1.6517,120000000.0
2009-01-19 11:28:00,1.6517,1.6525,1.65145,1.6523,117200000.0
2009-01-19 11:29:00,1.6523,1.6523,1.65165,1.6517,72000000.0
2009-01-19 11:30:00,1.65165,1.65235,1.65125,1.65235,75600000.0
2009-01-19 11:31:00,1.6523,1.6524,1.65225,1.6524,36000000.0
2009-01-19 11:32:00,1.65255,1.65275,1.65215,1.6522,99000000.0
2009-01-19 11:33:00,1.6522,1.6523,1.65145,1.6516,162800000.0
2009-01-19 11:34:00,1.65155,1.6519,1.6505,1.65085,150000000.0
2009-01-19 11:35:00,1.65085,1.6514,1.65085,1.6511,92600000.0
2009-01-19 11:36:00,1.6512,1.65135,1.6511,1.6513,48000000.0
2009-01-19 11:37:00,1.65135,1.65175,1.65085,1.65085,96800000.0
2009-01-19 11:38:00,1.6508,1.6508,1.65025,1.65035,190600000.0
2009-01-19 11:39:00,1.65045,1.65065,1.65,1.6501,106400000.0
2009-01-19 11:40:00,1.65005,1.6503,1.64805,1.6486,217600000.0
2009-01-19 11:41:00,1.6486,1.6494,1.6486,1.64925,248400000.0
2009-01-19 11:42:00,1.64925,1.64925,1.64895,1.64905,105600000.0
2009-01-19 11:43:00,1.64915,1.64935,1.64805,1.6481,162000000.0
2009-01-19 11:44:00,1.6481,1.64895,1.6478,1.6488,158800000.0
2009-01-19 11:45:00,1.6488,1.64915,1.64805,1.6486,147200000.0
2009-01-19 11:46:00,1.6485,1.6493,1.64845,1.6492,105600000.0
2009-01-19 11:47:00,1.6492,1.65,1.6492,1.64935,170000000.0
2009-01-19 11:48:00,1.64945,1.65025,1.64775,1.6479,211800000.0
2009-01-19 11:49:00,1.6479,1.6479,1.6471,1.6471,78000000.0
2009-01-19 11:50:00,1.6472,1.64765,1.6472,1.64735,133400000.0
2009-01-19 11:51:00,1.64745,1.64865,1.64735,1.6482,307000000.0
2009-01-19 11:52:00,1.64825,1.6483,1.64745,1.64745,237600000.0
2009-01-19 11:53:00,1.64755,1.6481,1.6473,1.6476,141600000.0
2009-01-19 11:54:00,1.64755,1.64845,1.64755,1.64825,126400000.0
2009-01-19 11:55:00,1.6483,1.6485,1.64795,1.64805,120400000.0
2009-01-19 11:56:00,1.64805,1.64815,1.64795,1.64795,38400000.0
2009-01-19 11:57:00,1.64805,1.6483,1.64805,1.6482,60000000.0
2009-01-19 11:58:00,1.64805,1.64815,1.64735,1.64745,73600000.0
2009-01-19 11:59:00,1.64745,1.64795,1.64745,1.64795,65600000.0
2009-01-19 12:00:00,1.64795,1.64795,1.6453,1.646,182000000.0
2009-01-19 12:01:00,1.64605,1.64665,1.6456,1.64635,151600000.0
2009-01-19 12:02:00,1.64645,1.64695,1.64595,1.64595,120400000.0
2009-01-19 12:03:00,1.64595,1.6461,1.64525,1.6454,146800000.0
2009-01-19 12:04:00,1.6454,1.64565,1.645,1.6456,174600000.0
2009-01-19 12:05:00,1.6455,1.64585,1.64455,1.6446,119200000.0
2009-01-19 12:06:00,1.6446,1.6446,1.6408,1.6412,218200000.0
2009-01-19 12:07:00,1.6412,1.6419,1.641,1.6418,154200000.0
2009-01-19 12:08:00,1.64185,1.64245,1.6408,1.64225,197200000.0
2009-01-19 12:09:00,1.64225,1.64225,1.64035,1.6405,203400000.0
2009-01-19 12:10:00,1.6405,1.64095,1.63995,1.64,213400000.0
2009-01-19 12:11:00,1.63995,1.6422,1.63995,1.6421,235600000.0
2009-01-19 12:12:00,1.6421,1.64235,1.6415,1.6419,208400000.0
2009-01-19 12:13:00,1.6419,1.64425,1.64185,1.64245,184200000.0
2009-01-19 12:14:00,1.64245,1.6441,1.64245,1.6439,202800000.0
2009-01-19 12:15:00,1.64405,1.64535,1.64395,1.64475,243400000.0
2009-01-19 12:16:00,1.6447,1.645,1.64425,1.64455,153600000.0
2009-01-19 12:17:00,1.64455,1.6447,1.6443,1.6447,98800000.0
2009-01-19 12:18:00,1.64465,1.6451,1.6438,1.64385,174400000.0
2009-01-19 12:19:00,1.6441,1.64485,1.6439,1.6448,171000000.0
2009-01-19 12:20:00,1.6448,1.6448,1.6436,1.64425,162000000.0
2009-01-19 12:21:00,1.64465,1.64465,1.6435,1.6443,189400000.0
2009-01-19 12:22:00,1.64435,1.64495,1.644,1.6445,172000000.0
2009-01-19 12:23:00,1.6445,1.6449,1.64435,1.6449,112000000.0
2009-01-19 12:24:00,1.6448,1.6454,1.6443,1.6446,171000000.0
2009-01-19 12:25:00,1.6447,1.64525,1.6445,1.64465,146800000.0
2009-01-19 12:26:00,1.64465,1.64485,1.6444,1.6445,147800000.0
2009-01-19 12:27:00,1.6445,1.64475,1.64375,1.6442,182400000.0
2009-01-19 12:28:00,1.64425,1.6444,1.644,1.64425,198800000.0
2009-01-19 12:29:00,1.6443,1.6456,1.64385,1.64415,174800000.0
2009-01-19 12:30:00,1.64415,1.6449,1.64415,1.6446,61200000.0
2009-01-19 12:31:00,1.64455,1.64465,1.64395,1.64395,92000000.0
2009-01-19 12:32:00,1.644,1.6447,1.64385,1.6445,76800000.0
2009-01-19 12:33:00,1.6443,1.64525,1.64375,1.6449,113800000.0
2009-01-19 12:34:00,1.64535,1.64595,1.64455,1.64525,110200000.0
2009-01-19 12:35:00,1.6453,1.64595,1.6453,1.64595,99600000.0
2009-01-19 12:36:00,1.64595,1.6462,1.6451,1.646,73600000.0
2009-01-19 12:37:00,1.64615,1.6466,1.6454,1.64555,178000000.0
2009-01-19 12:38:00,1.64555,1.6467,1.64555,1.64645,103200000.0
2009-01-19 12:39:00,1.64645,1.6465,1.64595,1.6464,116800000.0
2009-01-19 12:40:00,1.6464,1.6468,1.6464,1.64655,103600000.0
2009-01-19 12:41:00,1.64655,1.6468,1.64635,1.64635,60000000.0
2009-01-19 12:42:00,1.64635,1.647,1.64615,1.6464,64400000.0
2009-01-19 12:43:00,1.64635,1.6469,1.64635,1.64685,56400000.0
2009-01-19 12:44:00,1.64675,1.6468,1.6464,1.6465,57200000.0
2009-01-19 12:45:00,1.64645,1.64705,1.64625,1.64635,115200000.0
2009-01-19 12:46:00,1.64635,1.6469,1.6462,1.6463,107200000.0
2009-01-19 12:47:00,1.6463,1.6474,1.6462,1.6473,93200000.0
2009-01-19 12:48:00,1.6472,1.64785,1.64695,1.64785,156400000.0
2009-01-19 12:49:00,1.64785,1.64785,1.64675,1.64675,118000000.0
2009-01-19 12:50:00,1.64675,1.6475,1.64665,1.64745,241200000.0
2009-01-19 12:51:00,1.6474,1.6476,1.6471,1.6475,163400000.0
2009-01-19 12:52:00,1.6475,1.64815,1.6475,1.648,91400000.0
2009-01-19 12:53:00,1.648,1.6481,1.64745,1.6475,103200000.0
2009-01-19 12:54:00,1.64755,1.64805,1.64735,1.64795,133200000.0
2009-01-19 12:55:00,1.6481,1.6482,1.64735,1.64755,114400000.0
2009-01-19 12:56:00,1.6475,1.6476,1.64645,1.6466,133800000.0
2009-01-19 12:57:00,1.6466,1.6469,1.6464,1.6468,129200000.0
2009-01-19 12:58:00,1.647,1.64705,1.6463,1.6468,108400000.0
2009-01-19 12:59:00,1.6468,1.64695,1.64575,1.64575,107200000.0
2009-01-19 13:00:00,1.6457,1.64605,1.64545,1.64595,116400000.0
2009-01-19 13:01:00,1.646,1.6463,1.64565,1.64595,132000000.0
2009-01-19 13:02:00,1.64595,1.6464,1.64555,1.6461,105200000.0
2009-01-19 13:03:00,1.64615,1.64645,1.64575,1.64585,88800000.0
2009-01-19 13:04:00,1.64585,1.6462,1.6458,1.6459,166200000.0
2009-01-19 13:05:00,1.64585,1.64595,1.64555,1.64555,100600000.0
2009-01-19 13:06:00,1.6455,1.64655,1.6455,1.6463,200800000.0
2009-01-19 13:07:00,1.64625,1.64635,1.646,1.646,127200000.0
2009-01-19 13:08:00,1.646,1.646,1.64535,1.6456,134400000.0
2009-01-19 13:09:00,1.6456,1.6456,1.64455,1.64515,165400000.0
2009-01-19 13:10:00,1.64515,1.64665,1.645,1.6459,167600000.0
2009-01-19 13:11:00,1.6459,1.64645,1.64575,1.6461,238800000.0
2009-01-19 13:12:00,1.64605,1.6466,1.6451,1.6453,233600000.0
2009-01-19 13:13:00,1.6454,1.647,1.64475,1.64495,159200000.0
2009-01-19 13:14:00,1.64515,1.64645,1.6439,1.6459,209800000.0
2009-01-19 13:15:00,1.6458,1.64645,1.6457,1.64585,216600000.0
2009-01-19 13:16:00,1.6458,1.64635,1.6444,1.64515,242400000.0
2009-01-19 13:17:00,1.6451,1.6464,1.6444,1.6464,212600000.0
2009-01-19 13:18:00,1.6464,1.6464,1.6449,1.6455,205000000.0
2009-01-19 13:19:00,1.64535,1.646,1.6449,1.64595,197600000.0
2009-01-19 13:20:00,1.64595,1.64595,1.645,1.64515,199200000.0
2009-01-19 13:21:00,1.64505,1.648,1.6446,1.64785,170000000.0
2009-01-19 13:22:00,1.648,1.648,1.64595,1.6469,216800000.0
2009-01-19 13:23:00,1.64695,1.64765,1.6468,1.64715,185000000.0
2009-01-19 13:24:00,1.6472,1.65035,1.6471,1.6502,200400000.0
2009-01-19 13:25:00,1.6501,1.6501,1.6486,1.6486,95800000.0
2009-01-19 13:26:00,1.6486,1.6486,1.6471,1.6474,141600000.0
2009-01-19 13:27:00,1.64745,1.64815,1.64725,1.64775,126000000.0
2009-01-19 13:28:00,1.64775,1.64845,1.6477,1.6483,111000000.0
2009-01-19 13:29:00,1.64825,1.64825,1.64735,1.64815,113800000.0
2009-01-19 13:30:00,1.64815,1.64925,1.64795,1.64795,164400000.0
2009-01-19 13:31:00,1.648,1.6482,1.64735,1.6482,162400000.0
2009-01-19 13:32:00,1.64825,1.64825,1.64795,1.6481,87600000.0
2009-01-19 13:33:00,1.6481,1.6481,1.6476,1.6479,101600000.0
2009-01-19 13:34:00,1.648,1.6486,1.64755,1.64755,111600000.0
2009-01-19 13:35:00,1.6477,1.64795,1.64725,1.64725,120400000.0
2009-01-19 13:36:00,1.64725,1.64725,1.6467,1.6468,110000000.0
2009-01-19 13:37:00,1.6468,1.64695,1.64655,1.6467,136400000.0
2009-01-19 13:38:00,1.6467,1.6467,1.64625,1.64645,139600000.0
2009-01-19 13:39:00,1.6467,1.6468,1.6464,1.6464,101200000.0
2009-01-19 13:40:00,1.64625,1.6465,1.64615,1.64625,106800000.0
2009-01-19 13:41:00,1.64625,1.6469,1.64615,1.6466,196600000.0
2009-01-19 13:42:00,1.6468,1.6468,1.64565,1.6467,99800000.0
2009-01-19 13:43:00,1.6467,1.64705,1.64605,1.6469,117000000.0
2009-01-19 13:44:00,1.64675,1.6471,1.64615,1.64685,98800000.0
2009-01-19 13:45:00,1.64695,1.6477,1.64685,1.6471,94400000.0
2009-01-19 13:46:00,1.647,1.6474,1.64685,1.64685,103200000.0
2009-01-19 13:47:00,1.6469,1.64815,1.6469,1.64805,123600000.0
2009-01-19 13:48:00,1.64815,1.64825,1.6465,1.6466,222800000.0
2009-01-19 13:49:00,1.64665,1.648,1.64665,1.6479,114000000.0
2009-01-19 13:50:00,1.64785,1.64785,1.6473,1.6473,62400000.0
2009-01-19 13:51:00,1.64735,1.6474,1.64665,1.64675,88800000.0
2009-01-19 13:52:00,1.6467,1.6475,1.64665,1.6472,90800000.0
2009-01-19 13:53:00,1.6473,1.64765,1.64715,1.64745,108600000.0
2009-01-19 13:54:00,1.64745,1.6477,1.64705,1.64725,78400000.0
2009-01-19 13:55:00,1.64725,1.64785,1.64725,1.6478,32400000.0
2009-01-19 13:56:00,1.64785,1.648,1.6477,1.64775,51200000.0
2009-01-19 13:57:00,1.64775,1.6487,1.64755,1.64865,76400000.0
2009-01-19 13:58:00,1.64865,1.64895,1.64825,1.64825,76000000.0
2009-01-19 13:59:00,1.64825,1.6485,1.6479,1.6479,58600000.0
2009-01-19 14:00:00,1.6479,1.64815,1.6475,1.6479,104800000.0
2009-01-19 14:01:00,1.64815,1.6482,1.64765,1.648,85600000.0
2009-01-19 14:02:00,1.648,1.648,1.64725,1.64745,188800000.0
2009-01-19 14:03:00,1.64755,1.648,1.6472,1.648,136800000.0
2009-01-19 14:04:00,1.648,1.6482,1.6471,1.6481,205800000.0
2009-01-19 14:05:00,1.6481,1.6482,1.64685,1.64755,170000000.0
2009-01-19 14:06:00,1.6476,1.6483,1.64715,1.64815,184800000.0
2009-01-19 14:07:00,1.64815,1.6482,1.6477,1.64795,134000000.0
2009-01-19 14:08:00,1.648,1.64865,1.648,1.64855,75400000.0
2009-01-19 14:09:00,1.6486,1.6488,1.6485,1.6488,69800000.0
2009-01-19 14:10:00,1.6489,1.64915,1.64805,1.64815,86400000.0
2009-01-19 14:11:00,1.6484,1.6484,1.6473,1.64755,110000000.0
2009-01-19 14:12:00,1.64755,1.64765,1.646,1.6471,126400000.0
2009-01-19 14:13:00,1.64735,1.64755,1.64725,1.64735,71200000.0
2009-01-19 14:14:00,1.64725,1.64745,1.64655,1.64715,173200000.0
2009-01-19 14:15:00,1.6471,1.6476,1.64705,1.64745,119600000.0
2009-01-19 14:16:00,1.6476,1.64775,1.64735,1.6476,54800000.0
2009-01-19 14:17:00,1.64755,1.64775,1.6471,1.64755,93600000.0
2009-01-19 14:18:00,1.6476,1.64765,1.64735,1.64735,30000000.0
2009-01-19 14:19:00,1.6474,1.6479,1.64715,1.6475,79800000.0
2009-01-19 14:20:00,1.6479,1.64825,1.6476,1.64825,60000000.0
2009-01-19 14:21:00,1.64825,1.64915,1.64815,1.6491,125600000.0
2009-01-19 14:22:00,1.64915,1.64915,1.64805,1.64855,125200000.0
2009-01-19 14:23:00,1.6485,1.6488,1.64845,1.64855,63200000.0
2009-01-19 14:24:00,1.64825,1.64835,1.64815,1.64825,52400000.0
2009-01-19 14:25:00,1.6488,1.6488,1.64775,1.64805,119800000.0
2009-01-19 14:26:00,1.6481,1.6481,1.6472,1.6475,153000000.0
2009-01-19 14:27:00,1.6476,1.64785,1.6461,1.6468,191800000.0
2009-01-19 14:28:00,1.6467,1.6468,1.6449,1.64565,207200000.0
2009-01-19 14:29:00,1.64565,1.6466,1.6449,1.6462,179200000.0
2009-01-19 14:30:00,1.64615,1.6462,1.64545,1.64555,136800000.0
2009-01-19 14:31:00,1.64555,1.64585,1.64535,1.64575,96400000.0
2009-01-19 14:32:00,1.6456,1.6463,1.6454,1.64575,123600000.0
2009-01-19 14:33:00,1.64575,1.6463,1.64565,1.64605,185600000.0
2009-01-19 14:34:00,1.64605,1.6463,1.64575,1.64625,129200000.0
2009-01-19 14:35:00,1.6463,1.6465,1.64595,1.6464,110400000.0
2009-01-19 14:36:00,1.6464,1.6472,1.6463,1.6466,196000000.0
2009-01-19 14:37:00,1.6466,1.64705,1.64655,1.647,130800000.0
2009-01-19 14:38:00,1.6471,1.6471,1.64655,1.6467,162200000.0
2009-01-19 14:39:00,1.64685,1.6472,1.6462,1.64695,74000000.0
2009-01-19 14:40:00,1.647,1.64755,1.64675,1.6472,132400000.0
2009-01-19 14:41:00,1.6471,1.6473,1.6469,1.64695,72000000.0
2009-01-19 14:42:00,1.64695,1.6472,1.6461,1.6471,93400000.0
2009-01-19 14:43:00,1.64705,1.6472,1.64705,1.64715,37600000.0
2009-01-19 14:44:00,1.64715,1.6474,1.6467,1.64695,93400000.0
2009-01-19 14:45:00,1.647,1.64745,1.647,1.6472,61200000.0
2009-01-19 14:46:00,1.647,1.64715,1.6469,1.64695,24400000.0
2009-01-19 14:47:00,1.64695,1.64695,1.646,1.6464,119400000.0
2009-01-19 14:48:00,1.64645,1.64665,1.6455,1.64565,101600000.0
2009-01-19 14:49:00,1.64565,1.6463,1.64555,1.64625,90200000.0
2009-01-19 14:50:00,1.6462,1.64705,1.6462,1.6467,115600000.0
2009-01-19 14:51:00,1.6469,1.6469,1.64655,1.6466,80400000.0
2009-01-19 14:52:00,1.6465,1.6469,1.6454,1.64565,195200000.0
2009-01-19 14:53:00,1.6455,1.64715,1.64545,1.6471,262000000.0
2009-01-19 14:54:00,1.6469,1.6476,1.6469,1.6472,152800000.0
2009-01-19 14:55:00,1.64725,1.6475,1.6472,1.6474,68400000.0
2009-01-19 14:56:00,1.6474,1.6474,1.6466,1.64695,109600000.0
2009-01-19 14:57:00,1.64695,1.6471,1.646,1.646,200400000.0
2009-01-19 14:58:00,1.64615,1.64895,1.6461,1.64895,185000000.0
2009-01-19 14:59:00,1.6491,1.6498,1.64855,1.64955,142000000.0
2009-01-19 15:00:00,1.64955,1.64955,1.64805,1.6492,228800000.0
2009-01-19 15:01:00,1.6492,1.6492,1.6485,1.64915,164000000.0
2009-01-19 15:02:00,1.64915,1.6494,1.6486,1.64905,208400000.0
2009-01-19 15:03:00,1.64925,1.6496,1.649,1.64925,201200000.0
2009-01-19 15:04:00,1.64925,1.64945,1.64885,1.64945,153000000.0
2009-01-19 15:05:00,1.6495,1.64965,1.64925,1.64955,166800000.0
2009-01-19 15:06:00,1.6494,1.6499,1.64795,1.64815,184200000.0
2009-01-19 15:07:00,1.64815,1.6505,1.6481,1.64965,219400000.0
2009-01-19 15:08:00,1.6496,1.6499,1.64855,1.64905,165200000.0
2009-01-19 15:09:00,1.6491,1.6491,1.64845,1.64905,198600000.0
2009-01-19 15:10:00,1.64905,1.64915,1.64865,1.64915,64800000.0
2009-01-19 15:11:00,1.64905,1.64955,1.6488,1.649,109600000.0
2009-01-19 15:12:00,1.6489,1.6494,1.64885,1.649,93200000.0
2009-01-19 15:13:00,1.6489,1.6493,1.6488,1.64895,179400000.0
2009-01-19 15:14:00,1.64905,1.6493,1.6484,1.64865,201000000.0
2009-01-19 15:15:00,1.64865,1.6495,1.64865,1.64905,257000000.0
2009-01-19 15:16:00,1.6489,1.6493,1.6476,1.64765,184800000.0
2009-01-19 15:17:00,1.64765,1.6478,1.6464,1.6478,165200000.0
2009-01-19 15:18:00,1.64795,1.64845,1.6476,1.648,173000000.0
2009-01-19 15:19:00,1.64805,1.64855,1.6478,1.64785,140800000.0
2009-01-19 15:20:00,1.64795,1.64805,1.64755,1.64765,136600000.0
2009-01-19 15:21:00,1.6476,1.6482,1.6473,1.64815,106800000.0
2009-01-19 15:22:00,1.64805,1.64815,1.64735,1.64735,116000000.0
2009-01-19 15:23:00,1.64735,1.6476,1.64685,1.64705,275800000.0
2009-01-19 15:24:00,1.64715,1.6476,1.64675,1.6475,213800000.0
2009-01-19 15:25:00,1.6476,1.6483,1.64715,1.64825,96000000.0
2009-01-19 15:26:00,1.6482,1.64885,1.64785,1.64885,149200000.0
2009-01-19 15:27:00,1.64885,1.64885,1.648,1.6482,119400000.0
2009-01-19 15:28:00,1.6483,1.64855,1.64805,1.6483,115600000.0
2009-01-19 15:29:00,1.6483,1.6487,1.64805,1.64855,178400000.0
2009-01-19 15:30:00,1.64855,1.64895,1.64855,1.6488,85000000.0
2009-01-19 15:31:00,1.6486,1.64865,1.64835,1.6485,146000000.0
2009-01-19 15:32:00,1.64845,1.649,1.6483,1.6487,150400000.0
2009-01-19 15:33:00,1.64875,1.6491,1.64795,1.6483,208400000.0
2009-01-19 15:34:00,1.64825,1.64885,1.6482,1.64845,185400000.0
2009-01-19 15:35:00,1.6483,1.64855,1.6477,1.6479,166800000.0
2009-01-19 15:36:00,1.6479,1.64825,1.6477,1.64785,129600000.0
2009-01-19 15:37:00,1.64805,1.64805,1.6476,1.6477,132400000.0
2009-01-19 15:38:00,1.64775,1.64805,1.64765,1.64765,103200000.0
2009-01-19 15:39:00,1.6478,1.648,1.647,1.6471,206200000.0
2009-01-19 15:40:00,1.64715,1.6478,1.647,1.64705,146800000.0
2009-01-19 15:41:00,1.6473,1.648,1.647,1.6478,164000000.0
2009-01-19 15:42:00,1.64775,1.6481,1.64755,1.6479,166400000.0
2009-01-19 15:43:00,1.64795,1.6482,1.6475,1.6481,226200000.0
2009-01-19 15:44:00,1.6481,1.64855,1.64785,1.64805,204800000.0
2009-01-19 15:45:00,1.64805,1.64885,1.64805,1.64815,158800000.0
2009-01-19 15:46:00,1.6481,1.6488,1.6481,1.6487,134800000.0
2009-01-19 15:47:00,1.64845,1.64885,1.64785,1.64835,163600000.0
2009-01-19 15:48:00,1.64835,1.6489,1.64735,1.6489,171200000.0
2009-01-19 15:49:00,1.6488,1.6492,1.64805,1.6487,157200000.0
2009-01-19 15:50:00,1.6489,1.6489,1.6482,1.6485,154000000.0
2009-01-19 15:51:00,1.64855,1.6491,1.64815,1.64845,200800000.0
2009-01-19 15:52:00,1.64845,1.64925,1.64815,1.6492,94400000.0
2009-01-19 15:53:00,1.649,1.64915,1.64815,1.6487,189200000.0
2009-01-19 15:54:00,1.6487,1.6487,1.64795,1.648,197600000.0
2009-01-19 15:55:00,1.648,1.6483,1.6474,1.6481,145200000.0
2009-01-19 15:56:00,1.6483,1.6485,1.64765,1.6482,178800000.0
2009-01-19 15:57:00,1.6483,1.64925,1.6483,1.64925,140400000.0
2009-01-19 15:58:00,1.64925,1.6496,1.6478,1.64825,235400000.0
2009-01-19 15:59:00,1.64835,1.6498,1.64835,1.64895,162800000.0
2009-01-19 16:00:00,1.649,1.6498,1.64885,1.6494,196400000.0
2009-01-19 16:01:00,1.64925,1.64965,1.64915,1.6495,148800000.0
2009-01-19 16:02:00,1.6494,1.64965,1.64865,1.64945,167200000.0
2009-01-19 16:03:00,1.64955,1.64995,1.6488,1.6491,188000000.0
2009-01-19 16:04:00,1.6486,1.64995,1.64845,1.64945,201200000.0
2009-01-19 16:05:00,1.64945,1.6505,1.64945,1.6504,137400000.0
2009-01-19 16:06:00,1.6503,1.6506,1.65025,1.6505,79200000.0
2009-01-19 16:07:00,1.6506,1.6507,1.65045,1.6507,55600000.0
2009-01-19 16:08:00,1.6508,1.6513,1.65035,1.65035,90800000.0
2009-01-19 16:09:00,1.65025,1.65105,1.65015,1.65095,104000000.0
2009-01-19 16:10:00,1.65095,1.6522,1.65095,1.6522,139600000.0
2009-01-19 16:11:00,1.6523,1.65395,1.65195,1.6534,206800000.0
2009-01-19 16:12:00,1.6533,1.65365,1.65165,1.6518,224800000.0
2009-01-19 16:13:00,1.6517,1.6527,1.6515,1.652,255800000.0
2009-01-19 16:14:00,1.652,1.6521,1.65065,1.6515,257600000.0
2009-01-19 16:15:00,1.65155,1.6523,1.6512,1.6518,196600000.0
2009-01-19 16:16:00,1.65175,1.6523,1.65145,1.65205,122400000.0
2009-01-19 16:17:00,1.65215,1.6524,1.6513,1.65185,172600000.0
2009-01-19 16:18:00,1.65175,1.653,1.65015,1.6514,274200000.0
2009-01-19 16:19:00,1.65145,1.6517,1.65075,1.651,210000000.0
2009-01-19 16:20:00,1.65085,1.6512,1.6502,1.6503,236800000.0
2009-01-19 16:21:00,1.65035,1.65175,1.65015,1.6512,226400000.0
2009-01-19 16:22:00,1.65135,1.652,1.6511,1.65195,196800000.0
2009-01-19 16:23:00,1.6519,1.652,1.6509,1.6509,156000000.0
2009-01-19 16:24:00,1.65095,1.65205,1.65055,1.652,223000000.0
2009-01-19 16:25:00,1.652,1.65225,1.65155,1.65215,210400000.0
2009-01-19 16:26:00,1.65235,1.6524,1.65155,1.6517,174400000.0
2009-01-19 16:27:00,1.65175,1.6518,1.651,1.651,164400000.0
2009-01-19 16:28:00,1.6511,1.6517,1.6506,1.651,200800000.0
2009-01-19 16:29:00,1.65095,1.65135,1.6507,1.6511,146800000.0
2009-01-19 16:30:00,1.6511,1.6521,1.6511,1.65185,204200000.0
2009-01-19 16:31:00,1.65185,1.6519,1.6505,1.65115,216200000.0
2009-01-19 16:32:00,1.65115,1.6521,1.65085,1.65155,210200000.0
2009-01-19 16:33:00,1.65165,1.6521,1.65115,1.6515,199000000.0
2009-01-19 16:34:00,1.6515,1.6519,1.65105,1.65105,159800000.0
2009-01-19 16:35:00,1.65105,1.65205,1.6498,1.65025,202800000.0
2009-01-19 16:36:00,1.65015,1.65115,1.64985,1.651,235200000.0
2009-01-19 16:37:00,1.6509,1.6525,1.65085,1.65125,272800000.0
2009-01-19 16:38:00,1.65115,1.65165,1.6508,1.65085,217200000.0
2009-01-19 16:39:00,1.65085,1.65125,1.64905,1.64975,237200000.0
2009-01-19 16:40:00,1.6498,1.65105,1.64945,1.64995,281200000.0
2009-01-19 16:41:00,1.65,1.6503,1.64795,1.6485,360000000.0
2009-01-19 16:42:00,1.64855,1.6494,1.6482,1.64855,249400000.0
2009-01-19 16:43:00,1.6486,1.6491,1.64815,1.64835,217400000.0
2009-01-19 16:44:00,1.64835,1.64855,1.6475,1.6476,270600000.0
2009-01-19 16:45:00,1.6476,1.6484,1.64735,1.6484,281600000.0
2009-01-19 16:46:00,1.6481,1.64945,1.64785,1.64945,186000000.0
2009-01-19 16:47:00,1.64945,1.64965,1.64925,1.6495,122200000.0
2009-01-19 16:48:00,1.6496,1.65045,1.6494,1.65035,124600000.0
2009-01-19 16:49:00,1.6502,1.6507,1.6486,1.65025,241800000.0
2009-01-19 16:50:00,1.65035,1.6506,1.65005,1.65005,129800000.0
2009-01-19 16:51:00,1.65,1.65005,1.64725,1.64725,217000000.0
2009-01-19 16:52:00,1.64725,1.64895,1.64725,1.64815,181600000.0
2009-01-19 16:53:00,1.64855,1.649,1.648,1.6488,181200000.0
2009-01-19 16:54:00,1.6489,1.6491,1.648,1.64885,191400000.0
2009-01-19 16:55:00,1.6487,1.6488,1.64695,1.64775,194800000.0
2009-01-19 16:56:00,1.64775,1.6481,1.64705,1.64755,157400000.0
2009-01-19 16:57:00,1.64755,1.64825,1.64745,1.6479,218600000.0
2009-01-19 16:58:00,1.64765,1.64915,1.64745,1.6488,210400000.0
2009-01-19 16:59:00,1.64885,1.64985,1.6485,1.6492,233400000.0
2009-01-19 17:00:00,1.64925,1.64975,1.64885,1.6495,126200000.0
2009-01-19 17:01:00,1.64955,1.6499,1.64915,1.64955,136400000.0
2009-01-19 17:02:00,1.6496,1.6506,1.64955,1.65025,83100000.0
2009-01-19 17:03:00,1.6507,1.65125,1.6507,1.65095,138800000.0
2009-01-19 17:04:00,1.65085,1.651,1.6505,1.65055,136400000.0
2009-01-19 17:05:00,1.6506,1.6506,1.6501,1.65025,120800000.0
2009-01-19 17:06:00,1.6503,1.6508,1.64985,1.65005,197600000.0
2009-01-19 17:07:00,1.65005,1.651,1.6499,1.65025,192600000.0
2009-01-19 17:08:00,1.65025,1.6504,1.64965,1.6503,147000000.0
2009-01-19 17:09:00,1.65015,1.6506,1.65015,1.65055,100000000.0
2009-01-19 17:10:00,1.6505,1.6509,1.6504,1.65075,138000000.0
2009-01-19 17:11:00,1.65085,1.65085,1.65025,1.65065,108800000.0
2009-01-19 17:12:00,1.6507,1.6514,1.6507,1.65105,95200000.0
2009-01-19 17:13:00,1.65115,1.65125,1.6506,1.65105,126000000.0
2009-01-19 17:14:00,1.651,1.65105,1.6502,1.6504,158800000.0
2009-01-19 17:15:00,1.6504,1.65075,1.64955,1.64965,186800000.0
2009-01-19 17:16:00,1.6495,1.6505,1.6495,1.65045,129800000.0
2009-01-19 17:17:00,1.65045,1.65135,1.65045,1.6513,157200000.0
2009-01-19 17:18:00,1.65125,1.6514,1.6509,1.6509,94800000.0
2009-01-19 17:19:00,1.6509,1.6511,1.6504,1.6506,143200000.0
2009-01-19 17:20:00,1.65065,1.65065,1.65035,1.65035,40400000.0
2009-01-19 17:21:00,1.6504,1.6504,1.64985,1.65,141600000.0
2009-01-19 17:22:00,1.65005,1.6507,1.65005,1.65035,97200000.0
2009-01-19 17:23:00,1.65035,1.65065,1.6503,1.65035,77200000.0
2009-01-19 17:24:00,1.6505,1.65065,1.6503,1.6504,161600000.0
2009-01-19 17:25:00,1.6504,1.651,1.6503,1.651,122400000.0
2009-01-19 17:26:00,1.651,1.65185,1.65085,1.65185,87600000.0
2009-01-19 17:27:00,1.6518,1.6518,1.65085,1.65105,122600000.0
2009-01-19 17:28:00,1.6511,1.65145,1.65065,1.6511,197800000.0
2009-01-19 17:29:00,1.65125,1.65175,1.6511,1.65175,87600000.0
2009-01-19 17:30:00,1.65175,1.652,1.6516,1.6516,62800000.0
2009-01-19 17:31:00,1.6516,1.65185,1.65075,1.65105,111600000.0
2009-01-19 17:32:00,1.65095,1.6516,1.6508,1.6513,118800000.0
2009-01-19 17:33:00,1.6513,1.6515,1.65105,1.6515,78400000.0
2009-01-19 17:34:00,1.6512,1.65155,1.651,1.65125,65800000.0
2009-01-19 17:35:00,1.65135,1.6515,1.651,1.65135,68200000.0
2009-01-19 17:36:00,1.6514,1.6514,1.6512,1.6514,21600000.0
2009-01-19 17:37:00,1.65135,1.65155,1.6509,1.6511,103800000.0
2009-01-19 17:38:00,1.65115,1.65225,1.6511,1.652,164800000.0
2009-01-19 17:39:00,1.6521,1.6526,1.65145,1.6524,201400000.0
2009-01-19 17:40:00,1.6524,1.65365,1.65235,1.65295,190400000.0
2009-01-19 17:41:00,1.6528,1.6528,1.65155,1.65165,161800000.0
2009-01-19 17:42:00,1.65165,1.6522,1.6513,1.65185,158000000.0
2009-01-19 17:43:00,1.65175,1.6522,1.65145,1.65175,143600000.0
2009-01-19 17:44:00,1.65175,1.6523,1.651,1.6518,195000000.0
2009-01-19 17:45:00,1.652,1.65285,1.6517,1.6526,111400000.0
2009-01-19 17:46:00,1.6526,1.654,1.6525,1.653,119200000.0
2009-01-19 17:47:00,1.653,1.6531,1.65265,1.65275,160000000.0
2009-01-19 17:48:00,1.65275,1.65295,1.65215,1.65215,122800000.0
2009-01-19 17:49:00,1.65215,1.6529,1.65145,1.65205,203400000.0
2009-01-19 17:50:00,1.6521,1.6524,1.6516,1.65185,149600000.0
2009-01-19 17:51:00,1.652,1.6523,1.65135,1.65205,167200000.0
2009-01-19 17:52:00,1.65205,1.6529,1.6519,1.65275,137600000.0
2009-01-19 17:53:00,1.65275,1.65315,1.6523,1.6526,173000000.0
2009-01-19 17:54:00,1.65255,1.6526,1.6521,1.6524,96000000.0
2009-01-19 17:55:00,1.6524,1.65275,1.6523,1.6527,166000000.0
2009-01-19 17:56:00,1.65275,1.6531,1.65225,1.65275,82000000.0
2009-01-19 17:57:00,1.6527,1.6528,1.65165,1.6526,200400000.0
2009-01-19 17:58:00,1.6528,1.65295,1.65255,1.65285,99800000.0
2009-01-19 17:59:00,1.6528,1.65285,1.64905,1.64905,235600000.0
2009-01-19 18:00:00,1.64895,1.6508,1.64895,1.6502,155200000.0
2009-01-19 18:01:00,1.65025,1.65025,1.64905,1.64965,141800000.0
2009-01-19 18:02:00,1.64945,1.64965,1.6486,1.6486,172000000.0
2009-01-19 18:03:00,1.64865,1.6491,1.6486,1.6489,147600000.0
2009-01-19 18:04:00,1.64885,1.64925,1.64885,1.649,154600000.0
2009-01-19 18:05:00,1.64905,1.6492,1.64845,1.64865,108000000.0
2009-01-19 18:06:00,1.64865,1.6489,1.6478,1.648,176800000.0
2009-01-19 18:07:00,1.6481,1.64865,1.64745,1.6477,264200000.0
2009-01-19 18:08:00,1.6477,1.64835,1.64745,1.6478,202400000.0
2009-01-19 18:09:00,1.6478,1.64805,1.6471,1.6478,223600000.0
2009-01-19 18:10:00,1.6478,1.6487,1.6476,1.64835,191400000.0
2009-01-19 18:11:00,1.6486,1.64915,1.64815,1.6488,184800000.0
2009-01-19 18:12:00,1.64875,1.6493,1.64845,1.64845,142600000.0
2009-01-19 18:13:00,1.6486,1.64915,1.64785,1.6483,138800000.0
2009-01-19 18:14:00,1.6484,1.64915,1.6479,1.6479,176400000.0
2009-01-19 18:15:00,1.6479,1.6481,1.6475,1.6475,151400000.0
2009-01-19 18:16:00,1.64765,1.64875,1.6474,1.6483,138400000.0
2009-01-19 18:17:00,1.6483,1.64875,1.6481,1.64865,119600000.0
2009-01-19 18:18:00,1.64865,1.64885,1.64815,1.64845,48600000.0
2009-01-19 18:19:00,1.6484,1.6485,1.6476,1.6481,140200000.0
2009-01-19 18:20:00,1.6481,1.64835,1.64785,1.64815,155600000.0
2009-01-19 18:21:00,1.64815,1.64855,1.6477,1.64835,194200000.0
2009-01-19 18:22:00,1.64835,1.6484,1.64745,1.64775,167000000.0
2009-01-19 18:23:00,1.64775,1.6479,1.647,1.64735,214800000.0
2009-01-19 18:24:00,1.64735,1.64775,1.64695,1.6475,187600000.0
2009-01-19 18:25:00,1.64735,1.6481,1.64735,1.6474,242200000.0
2009-01-19 18:26:00,1.6475,1.6484,1.6473,1.64745,158400000.0
2009-01-19 18:27:00,1.64735,1.6476,1.6472,1.64725,188800000.0
2009-01-19 18:28:00,1.64735,1.648,1.6469,1.6475,159200000.0
2009-01-19 18:29:00,1.6475,1.64785,1.6469,1.6471,150400000.0
2009-01-19 18:30:00,1.6472,1.64765,1.6465,1.6476,156000000.0
2009-01-19 18:31:00,1.6478,1.6478,1.64715,1.6473,146400000.0
2009-01-19 18:32:00,1.64765,1.64845,1.6474,1.64785,191800000.0
2009-01-19 18:33:00,1.64795,1.6483,1.6478,1.64785,125800000.0
2009-01-19 18:34:00,1.64785,1.6481,1.64695,1.6475,229400000.0
2009-01-19 18:35:00,1.64775,1.64795,1.6471,1.64735,138000000.0
2009-01-19 18:36:00,1.64735,1.6475,1.64715,1.6473,99000000.0
2009-01-19 18:37:00,1.64735,1.64775,1.6472,1.64765,117200000.0
2009-01-19 18:38:00,1.64765,1.6485,1.6474,1.64745,151600000.0
2009-01-19 18:39:00,1.64745,1.64765,1.64695,1.6473,205800000.0
2009-01-19 18:40:00,1.64725,1.64755,1.64705,1.64705,122600000.0
2009-01-19 18:41:00,1.64705,1.6476,1.64705,1.64715,104200000.0
2009-01-19 18:42:00,1.6472,1.64745,1.6464,1.647,168600000.0
2009-01-19 18:43:00,1.647,1.6474,1.6467,1.6472,123200000.0
2009-01-19 18:44:00,1.64715,1.64765,1.647,1.6474,56400000.0
2009-01-19 18:45:00,1.64745,1.64925,1.64745,1.6487,122000000.0
2009-01-19 18:46:00,1.64885,1.64935,1.64785,1.648,190800000.0
2009-01-19 18:47:00,1.6479,1.64925,1.64775,1.649,177400000.0
2009-01-19 18:48:00,1.649,1.64955,1.6481,1.64815,167400000.0
2009-01-19 18:49:00,1.648,1.6483,1.64765,1.6477,177600000.0
2009-01-19 18:50:00,1.6477,1.64835,1.6477,1.64805,129600000.0
2009-01-19 18:51:00,1.64805,1.6487,1.64805,1.6484,88400000.0
2009-01-19 18:52:00,1.6483,1.6486,1.648,1.64825,62000000.0
2009-01-19 18:53:00,1.64825,1.6485,1.648,1.6485,97200000.0
2009-01-19 18:54:00,1.6485,1.6485,1.64685,1.64685,139600000.0
2009-01-19 18:55:00,1.6469,1.64735,1.6468,1.6472,55400000.0
2009-01-19 18:56:00,1.64705,1.6472,1.64675,1.64685,41600000.0
2009-01-19 18:57:00,1.6468,1.64725,1.64535,1.64565,139400000.0
2009-01-19 18:58:00,1.64565,1.6464,1.64555,1.64615,186600000.0
2009-01-19 18:59:00,1.6459,1.64655,1.64515,1.6458,180600000.0
2009-01-19 19:00:00,1.64575,1.64635,1.64495,1.64525,162200000.0
2009-01-19 19:01:00,1.64525,1.64565,1.64515,1.64555,94600000.0
2009-01-19 19:02:00,1.6453,1.64575,1.64445,1.64495,118400000.0
2009-01-19 19:03:00,1.64495,1.6452,1.6443,1.64475,135000000.0
2009-01-19 19:04:00,1.64475,1.6452,1.64455,1.64495,85600000.0
2009-01-19 19:05:00,1.6451,1.64555,1.6446,1.6452,55200000.0
2009-01-19 19:06:00,1.6452,1.64595,1.6449,1.64495,87600000.0
2009-01-19 19:07:00,1.6449,1.64575,1.6443,1.64435,126600000.0
2009-01-19 19:08:00,1.6444,1.6451,1.6444,1.6451,44400000.0
2009-01-19 19:09:00,1.6451,1.64515,1.64435,1.64475,68400000.0
2009-01-19 19:10:00,1.64465,1.64485,1.64435,1.64455,121800000.0
2009-01-19 19:11:00,1.6445,1.64465,1.6445,1.6446,15600000.0
2009-01-19 19:12:00,1.64465,1.645,1.6446,1.6448,40000000.0
2009-01-19 19:13:00,1.6448,1.64505,1.64415,1.64425,111800000.0
2009-01-19 19:14:00,1.6443,1.6446,1.6443,1.6443,57600000.0
2009-01-19 19:15:00,1.6443,1.64435,1.64415,1.6442,60000000.0
2009-01-19 19:16:00,1.6442,1.6442,1.6439,1.64395,49200000.0
2009-01-19 19:17:00,1.64405,1.64465,1.64345,1.6436,77000000.0
2009-01-19 19:18:00,1.64365,1.6439,1.6436,1.64365,42800000.0
2009-01-19 19:19:00,1.64365,1.644,1.64365,1.6437,24000000.0
2009-01-19 19:20:00,1.6438,1.64385,1.64315,1.64315,66000000.0
2009-01-19 19:21:00,1.64315,1.6437,1.6425,1.6425,95200000.0
2009-01-19 19:22:00,1.64255,1.64265,1.64255,1.6426,6400000.0
2009-01-19 19:23:00,1.6426,1.6432,1.6426,1.64275,37200000.0
2009-01-19 19:24:00,1.64265,1.64285,1.642,1.64285,79200000.0
2009-01-19 19:25:00,1.64285,1.6432,1.64285,1.64305,43600000.0
2009-01-19 19:26:00,1.64305,1.64355,1.64295,1.64295,81600000.0
2009-01-19 19:27:00,1.64305,1.64315,1.64265,1.6428,44400000.0
2009-01-19 19:28:00,1.6428,1.64335,1.64235,1.64255,80800000.0
2009-01-19 19:29:00,1.64255,1.64275,1.6422,1.6424,32400000.0
2009-01-19 19:30:00,1.64245,1.64265,1.64245,1.64255,38000000.0
2009-01-19 19:31:00,1.64275,1.64275,1.6426,1.64275,42800000.0
2009-01-19 19:32:00,1.6427,1.64305,1.64265,1.64295,30400000.0
2009-01-19 19:33:00,1.64305,1.6434,1.6429,1.64325,83400000.0
2009-01-19 19:34:00,1.64325,1.6433,1.64215,1.64265,93800000.0
2009-01-19 19:35:00,1.6427,1.6428,1.6418,1.64185,82200000.0
2009-01-19 19:36:00,1.64185,1.64195,1.6417,1.64185,76000000.0
2009-01-19 19:37:00,1.64185,1.64185,1.6417,1.6417,27600000.0
2009-01-19 19:38:00,1.6417,1.6418,1.64045,1.64115,91600000.0
2009-01-19 19:39:00,1.6412,1.64175,1.64115,1.6417,68200000.0
2009-01-19 19:40:00,1.6417,1.64245,1.6416,1.64245,147200000.0
2009-01-19 19:41:00,1.64245,1.64315,1.64225,1.64235,158400000.0
2009-01-19 19:42:00,1.64245,1.6427,1.64245,1.6426,16000000.0
2009-01-19 19:43:00,1.64255,1.64285,1.64245,1.6428,136200000.0
2009-01-19 19:44:00,1.6428,1.6432,1.6427,1.643,38000000.0
2009-01-19 19:45:00,1.64355,1.644,1.64335,1.64345,102400000.0
2009-01-19 19:46:00,1.64345,1.64345,1.64315,1.6432,63600000.0
2009-01-19 19:47:00,1.6432,1.64325,1.6428,1.64295,52800000.0
2009-01-19 19:48:00,1.64295,1.643,1.6428,1.643,28800000.0
2009-01-19 19:49:00,1.64285,1.6431,1.64285,1.64305,34400000.0
2009-01-19 19:50:00,1.64305,1.6437,1.64305,1.64355,96000000.0
2009-01-19 19:51:00,1.64365,1.64385,1.64365,1.64385,77200000.0
2009-01-19 19:52:00,1.64385,1.6442,1.6435,1.6435,122800000.0
2009-01-19 19:53:00,1.6436,1.6436,1.6434,1.6435,22000000.0
2009-01-19 19:54:00,1.64345,1.64345,1.64295,1.64295,19600000.0
2009-01-19 19:55:00,1.64305,1.6438,1.64305,1.64355,73600000.0
2009-01-19 19:56:00,1.64355,1.64395,1.6435,1.64395,15600000.0
2009-01-19 19:57:00,1.64395,1.64395,1.6434,1.6435,35600000.0
2009-01-19 19:58:00,1.64325,1.6438,1.6432,1.64325,104200000.0
2009-01-19 19:59:00,1.64335,1.6435,1.6425,1.64255,108800000.0
2009-01-19 20:00:00,1.6425,1.64295,1.64245,1.64285,105200000.0
2009-01-19 20:01:00,1.64285,1.64285,1.64255,1.64255,20000000.0
2009-01-19 20:02:00,1.6425,1.64285,1.64205,1.64205,36600000.0
2009-01-19 20:03:00,1.64205,1.64295,1.64205,1.6422,42200000.0
2009-01-19 20:04:00,1.6423,1.64275,1.6422,1.6427,79600000.0
2009-01-19 20:05:00,1.6427,1.64275,1.64245,1.6427,32000000.0
2009-01-19 20:06:00,1.6427,1.64345,1.64265,1.643,69200000.0
2009-01-19 20:07:00,1.643,1.64345,1.6429,1.64305,90000000.0
2009-01-19 20:08:00,1.6431,1.64375,1.6431,1.64335,89400000.0
2009-01-19 20:09:00,1.6434,1.6435,1.6432,1.64345,62400000.0
2009-01-19 20:10:00,1.6436,1.64385,1.64315,1.64385,72800000.0
2009-01-19 20:11:00,1.64395,1.644,1.6438,1.6439,34000000.0
2009-01-19 20:12:00,1.64395,1.64455,1.6439,1.64435,70400000.0
2009-01-19 20:13:00,1.64435,1.64445,1.64365,1.644,80400000.0
2009-01-19 20:14:00,1.64395,1.64425,1.64385,1.64425,28400000.0
2009-01-19 20:15:00,1.6445,1.64505,1.64405,1.6442,77800000.0
2009-01-19 20:16:00,1.64425,1.64465,1.64375,1.6446,138600000.0
2009-01-19 20:17:00,1.6445,1.64465,1.6442,1.6445,79800000.0
2009-01-19 20:18:00,1.6445,1.64485,1.64435,1.64475,108000000.0
2009-01-19 20:19:00,1.6447,1.6449,1.64455,1.6448,91400000.0
2009-01-19 20:20:00,1.6449,1.64495,1.6444,1.64445,43200000.0
2009-01-19 20:21:00,1.64445,1.64455,1.64365,1.64365,42800000.0
2009-01-19 20:22:00,1.6441,1.6441,1.6441,1.6441,4000000.0
2009-01-19 20:23:00,1.6442,1.6446,1.6441,1.6446,29200000.0
2009-01-19 20:24:00,1.6446,1.64545,1.6443,1.6448,83200000.0
2009-01-19 20:25:00,1.64485,1.64555,1.64485,1.64535,28800000.0
2009-01-19 20:26:00,1.64545,1.64555,1.645,1.6452,32800000.0
2009-01-19 20:27:00,1.6452,1.64605,1.6449,1.64605,77600000.0
2009-01-19 20:28:00,1.646,1.646,1.6454,1.64585,52400000.0
2009-01-19 20:29:00,1.64575,1.6459,1.6454,1.6455,64000000.0
2009-01-19 20:30:00,1.64605,1.64625,1.64495,1.64495,49800000.0
2009-01-19 20:31:00,1.6451,1.64515,1.6449,1.6451,40200000.0
2009-01-19 20:32:00,1.645,1.64505,1.6445,1.64475,102400000.0
2009-01-19 20:33:00,1.64475,1.6449,1.6446,1.6448,69200000.0
2009-01-19 20:34:00,1.64475,1.64485,1.64365,1.64425,122400000.0
2009-01-19 20:35:00,1.64425,1.6443,1.64385,1.64385,69200000.0
2009-01-19 20:36:00,1.64405,1.64445,1.6438,1.6438,122400000.0
2009-01-19 20:37:00,1.6439,1.644,1.64355,1.6438,60400000.0
2009-01-19 20:38:00,1.64375,1.6438,1.64355,1.6438,19600000.0
2009-01-19 20:39:00,1.6438,1.6439,1.64375,1.6438,22400000.0
2009-01-19 20:40:00,1.64375,1.64375,1.64345,1.64345,6400000.0
2009-01-19 20:41:00,1.64335,1.64365,1.64335,1.64355,22000000.0
2009-01-19 20:42:00,1.6435,1.64365,1.6435,1.64365,18000000.0
2009-01-19 20:43:00,1.64365,1.64365,1.64345,1.64345,11200000.0
2009-01-19 20:44:00,1.6434,1.64375,1.64325,1.64365,33200000.0
2009-01-19 20:45:00,1.6437,1.644,1.6435,1.64385,54400000.0
2009-01-19 20:46:00,1.6438,1.6441,1.6438,1.6441,15200000.0
2009-01-19 20:47:00,1.64405,1.64415,1.6438,1.6439,12000000.0
2009-01-19 20:48:00,1.6439,1.6439,1.6428,1.64375,44400000.0
2009-01-19 20:49:00,1.64375,1.64375,1.64355,1.64355,21200000.0
2009-01-19 20:50:00,1.6436,1.6437,1.64255,1.64255,55200000.0
2009-01-19 20:51:00,1.64245,1.64295,1.64245,1.6427,39600000.0
2009-01-19 20:52:00,1.6428,1.6434,1.6428,1.6434,48000000.0
2009-01-19 20:53:00,1.64385,1.64405,1.6435,1.6438,89600000.0
2009-01-19 20:54:00,1.64375,1.64385,1.64375,1.64385,36000000.0
2009-01-19 20:55:00,1.64385,1.644,1.6438,1.6439,23600000.0
2009-01-19 20:56:00,1.64415,1.64415,1.6439,1.6439,34000000.0
2009-01-19 20:57:00,1.6439,1.64395,1.64385,1.6439,14800000.0
2009-01-19 20:58:00,1.64395,1.64465,1.64395,1.6446,32800000.0
2009-01-19 20:59:00,1.64465,1.64485,1.64455,1.64465,26600000.0
2009-01-19 21:00:00,1.64465,1.64475,1.64445,1.6447,29600000.0
2009-01-19 21:01:00,1.6447,1.6447,1.6441,1.6442,32800000.0
2009-01-19 21:02:00,1.64425,1.6446,1.64355,1.64355,28800000.0
2009-01-19 21:03:00,1.6429,1.64405,1.6423,1.64405,129600000.0
2009-01-19 21:04:00,1.64405,1.64415,1.64365,1.64365,64000000.0
2009-01-19 21:05:00,1.64355,1.64375,1.6433,1.64375,220800000.0
2009-01-19 21:06:00,1.64375,1.6439,1.6436,1.6439,32000000.0
2009-01-19 21:07:00,1.644,1.644,1.6439,1.644,13200000.0
2009-01-19 21:08:00,1.64395,1.644,1.64355,1.64395,27200000.0
2009-01-19 21:09:00,1.644,1.64415,1.64395,1.64405,35200000.0
2009-01-19 21:10:00,1.64405,1.6443,1.6439,1.6443,50400000.0
2009-01-19 21:11:00,1.64425,1.6445,1.64405,1.64405,38400000.0
2009-01-19 21:12:00,1.64415,1.6446,1.64405,1.6446,39200000.0
2009-01-19 21:13:00,1.6447,1.64475,1.6447,1.64475,10800000.0
2009-01-19 21:14:00,1.64485,1.64485,1.6448,1.6448,7600000.0
2009-01-19 21:15:00,1.6448,1.6448,1.6448,1.6448,3600000.0
2009-01-19 21:16:00,1.64485,1.6449,1.6446,1.6446,35600000.0
2009-01-19 21:17:00,1.64455,1.64465,1.64455,1.6446,20000000.0
2009-01-19 21:18:00,1.6446,1.6453,1.64455,1.64495,77000000.0
2009-01-19 21:19:00,1.64495,1.6454,1.64495,1.6454,15200000.0
2009-01-19 21:20:00,1.64565,1.64595,1.6453,1.6454,93600000.0
2009-01-19 21:21:00,1.64545,1.6459,1.6454,1.64575,41600000.0
2009-01-19 21:22:00,1.6458,1.64625,1.6453,1.6462,149200001.0
2009-01-19 21:23:00,1.64625,1.6464,1.6454,1.64625,27600000.0
2009-01-19 21:24:00,1.6463,1.6463,1.6463,1.6463,2000000.0
2009-01-19 21:25:00,1.6463,1.6463,1.64605,1.64615,13600000.0
2009-01-19 21:26:00,1.64615,1.64615,1.646,1.646,3600000.0
2009-01-19 21:27:00,1.646,1.64615,1.6453,1.6457,28000000.0
2009-01-19 21:28:00,1.64575,1.6458,1.64565,1.64565,22000000.0
2009-01-19 21:29:00,1.64555,1.64555,1.64535,1.64535,31600000.0
2009-01-19 21:30:00,1.64535,1.64535,1.64505,1.6452,41200000.0
2009-01-19 21:31:00,1.64525,1.64525,1.6452,1.6452,4000000.0
2009-01-19 21:32:00,1.6452,1.6452,1.6434,1.6434,129600000.0
2009-01-19 21:33:00,1.6434,1.6438,1.6434,1.6438,17200000.0
2009-01-19 21:34:00,1.64385,1.64395,1.6436,1.64395,30200000.0
2009-01-19 21:35:00,1.64405,1.64435,1.64395,1.64405,162600000.0
2009-01-19 21:36:00,1.6442,1.6442,1.6432,1.6432,67600000.0
2009-01-19 21:37:00,1.6431,1.64365,1.64295,1.6433,228000000.0
2009-01-19 21:38:00,1.64325,1.6436,1.64225,1.64235,112600000.0
2009-01-19 21:39:00,1.64225,1.6427,1.64225,1.6426,68000000.0
2009-01-19 21:40:00,1.64255,1.6427,1.64075,1.64095,174000000.0
2009-01-19 21:41:00,1.64095,1.64155,1.6407,1.6407,145800000.0
2009-01-19 21:42:00,1.6408,1.6413,1.64075,1.64125,62000000.0
2009-01-19 21:43:00,1.64135,1.64135,1.64055,1.6407,49200000.0
2009-01-19 21:44:00,1.6408,1.6408,1.6408,1.6408,5600000.0
2009-01-19 21:45:00,1.64085,1.64085,1.6405,1.6408,44400000.0
2009-01-19 21:46:00,1.64075,1.641,1.64075,1.6408,27600000.0
2009-01-19 21:47:00,1.6408,1.64105,1.6405,1.64105,35200000.0
2009-01-19 21:48:00,1.64115,1.64145,1.6411,1.6412,35600000.0
2009-01-19 21:49:00,1.6413,1.6414,1.6412,1.6412,28800000.0
2009-01-19 21:50:00,1.64135,1.6414,1.6407,1.64095,26000000.0
2009-01-19 21:51:00,1.64095,1.64095,1.6404,1.64085,24400000.0
2009-01-19 21:52:00,1.64085,1.64085,1.6403,1.6405,63000000.0
2009-01-19 21:53:00,1.64045,1.6405,1.64015,1.6403,28000000.0
2009-01-19 21:54:00,1.6403,1.6407,1.6403,1.64035,26600000.0
2009-01-19 21:55:00,1.64045,1.64045,1.64015,1.6403,32400000.0
2009-01-19 21:56:00,1.6403,1.64035,1.64025,1.64025,14800000.0
2009-01-19 21:57:00,1.64035,1.64035,1.64025,1.64025,7600000.0
2009-01-19 21:58:00,1.64025,1.6403,1.6401,1.6401,26800000.0
2009-01-19 21:59:00,1.6402,1.64075,1.6399,1.6403,85800000.0
2009-01-19 22:00:00,1.64035,1.64085,1.64,1.6404,104400000.0
2009-01-19 22:01:00,1.64045,1.6406,1.64025,1.64035,39200000.0
2009-01-19 22:02:00,1.6403,1.6406,1.6403,1.6405,44800000.0
2009-01-19 22:03:00,1.64055,1.64055,1.6403,1.64055,42000000.0
2009-01-19 22:04:00,1.6405,1.64095,1.64035,1.64095,47200000.0
2009-01-19 22:05:00,1.64085,1.64105,1.64085,1.641,20000000.0
2009-01-19 22:06:00,1.641,1.641,1.64075,1.64075,19600000.0
2009-01-19 22:07:00,1.6408,1.6412,1.64065,1.6407,40400000.0
2009-01-19 22:08:00,1.64075,1.64075,1.6406,1.6406,15200000.0
2009-01-19 22:09:00,1.6406,1.6407,1.6388,1.63905,131200000.0
2009-01-19 22:10:00,1.6389,1.6389,1.6385,1.6386,94400000.0
2009-01-19 22:11:00,1.6386,1.6387,1.6383,1.63835,74000000.0
2009-01-19 22:12:00,1.63835,1.63845,1.6381,1.6381,91200000.0
2009-01-19 22:13:00,1.63805,1.63835,1.63805,1.63805,117600000.0
2009-01-19 22:14:00,1.6382,1.6385,1.6381,1.63835,252000000.0
2009-01-19 22:15:00,1.63835,1.63835,1.6382,1.6382,51200000.0
2009-01-19 22:16:00,1.63845,1.63855,1.6382,1.63835,27600000.0
2009-01-19 22:17:00,1.63835,1.6388,1.6381,1.6388,35200000.0
2009-01-19 22:18:00,1.63875,1.6388,1.63815,1.6382,51800000.0
2009-01-19 22:19:00,1.6381,1.6382,1.638,1.6382,46800000.0
2009-01-19 22:20:00,1.6382,1.63825,1.638,1.6382,105200000.0
2009-01-19 22:21:00,1.6382,1.63905,1.6382,1.6386,76500000.0
2009-01-19 22:22:00,1.6386,1.639,1.63785,1.6383,192800000.0
2009-01-19 22:23:00,1.63815,1.6384,1.63815,1.6383,75200000.0
2009-01-19 22:24:00,1.6383,1.639,1.6383,1.639,235200000.0
2009-01-19 22:25:00,1.63915,1.6394,1.6385,1.6387,154400000.0
2009-01-19 22:26:00,1.6387,1.63915,1.6387,1.63915,40000000.0
2009-01-19 22:27:00,1.63915,1.63915,1.6387,1.6387,11200000.0
2009-01-19 22:28:00,1.6386,1.63865,1.63835,1.63845,131200000.0
2009-01-19 22:29:00,1.63845,1.63845,1.6382,1.6382,48000000.0
2009-01-19 22:30:00,1.6395,1.6395,1.6395,1.6395,72000000.0
2009-01-19 22:31:00,1.6395,1.6395,1.63825,1.63825,18400000.0
2009-01-19 22:32:00,1.63835,1.63835,1.6382,1.6382,24800000.0
2009-01-19 22:33:00,1.6381,1.63905,1.6381,1.6386,52800000.0
2009-01-19 22:34:00,1.63835,1.63895,1.63835,1.63885,26800000.0
2009-01-19 22:35:00,1.6389,1.639,1.63865,1.639,22400000.0
2009-01-19 22:36:00,1.63905,1.63985,1.63905,1.63975,47600000.0
2009-01-19 22:37:00,1.6398,1.64005,1.6395,1.64005,27600000.0
2009-01-19 22:38:00,1.63995,1.64005,1.6398,1.64005,18000000.0
2009-01-19 22:39:00,1.64005,1.64015,1.6399,1.6401,36000000.0
2009-01-19 22:40:00,1.64005,1.6404,1.64005,1.6404,20000000.0
2009-01-19 22:41:00,1.6404,1.6404,1.64005,1.64025,18000000.0
2009-01-19 22:42:00,1.64025,1.6403,1.6402,1.64025,14000000.0
2009-01-19 22:43:00,1.64015,1.6405,1.6401,1.64035,61600000.0
2009-01-19 22:44:00,1.6403,1.6403,1.6403,1.6403,1600000.0
2009-01-19 22:45:00,1.6404,1.6404,1.6402,1.6402,14400000.0
2009-01-19 22:46:00,1.6402,1.64025,1.63985,1.6402,13200000.0
2009-01-19 22:47:00,1.64015,1.6402,1.64015,1.6402,4800000.0
2009-01-19 22:48:00,1.6402,1.6402,1.63985,1.64015,33200000.0
2009-01-19 22:49:00,1.64025,1.64025,1.64005,1.6402,41200000.0
2009-01-19 22:50:00,1.64015,1.64045,1.6401,1.64035,24800000.0
2009-01-19 22:51:00,1.64035,1.64035,1.63985,1.6403,30800000.0
2009-01-19 22:52:00,1.64035,1.64045,1.64035,1.64045,11200000.0
2009-01-19 22:53:00,1.64035,1.64045,1.64035,1.64035,11200000.0
2009-01-19 22:54:00,1.64035,1.6404,1.64035,1.6404,9600000.0
2009-01-19 22:55:00,1.64085,1.64185,1.64045,1.64115,91600000.0
2009-01-19 22:56:00,1.6411,1.6426,1.64075,1.6421,104800000.0
2009-01-19 22:57:00,1.643,1.64385,1.64175,1.64185,46400000.0
2009-01-19 22:58:00,1.6418,1.6429,1.64165,1.64175,40000000.0
2009-01-19 22:59:00,1.64165,1.6419,1.64165,1.6418,54800000.0
2009-01-19 23:00:00,1.64175,1.6434,1.64175,1.6423,85000000.0
2009-01-19 23:01:00,1.6421,1.64265,1.64205,1.6422,64800000.0
2009-01-19 23:02:00,1.6423,1.6426,1.6423,1.6426,25200000.0
2009-01-19 23:03:00,1.64275,1.64395,1.6426,1.6436,56000000.0
2009-01-19 23:04:00,1.64375,1.64375,1.6435,1.64365,20000000.0
2009-01-19 23:05:00,1.64375,1.6439,1.6436,1.6437,19600000.0
2009-01-19 23:06:00,1.64425,1.64425,1.64325,1.64405,65400000.0
2009-01-19 23:07:00,1.64395,1.644,1.64385,1.64385,10800000.0
2009-01-19 23:08:00,1.64415,1.64425,1.644,1.64405,12000000.0
2009-01-19 23:09:00,1.6441,1.6441,1.64315,1.6433,18000000.0
2009-01-19 23:11:00,1.6435,1.6435,1.6433,1.6433,4000000.0
2009-01-19 23:13:00,1.64325,1.64335,1.6431,1.64335,10000000.0
2009-01-19 23:14:00,1.64345,1.64405,1.64345,1.64405,16000000.0
2009-01-19 23:15:00,1.6439,1.64445,1.6438,1.6438,32300000.0
2009-01-19 23:16:00,1.6439,1.64405,1.6439,1.64405,6000000.0
2009-01-19 23:17:00,1.6441,1.6444,1.64405,1.6442,30000000.0
2009-01-19 23:18:00,1.64425,1.6444,1.6442,1.6444,12800000.0
2009-01-19 23:19:00,1.6446,1.6446,1.6442,1.6442,18500000.0
2009-01-19 23:20:00,1.64425,1.6443,1.64415,1.6442,22000000.0
2009-01-19 23:21:00,1.64405,1.6444,1.64405,1.6444,24000000.0
2009-01-19 23:22:00,1.6444,1.6444,1.64405,1.64405,17400000.0
2009-01-19 23:23:00,1.6439,1.6439,1.64355,1.6438,13000000.0
2009-01-19 23:24:00,1.64385,1.64385,1.64385,1.64385,2000000.0
2009-01-19 23:25:00,1.6438,1.6438,1.6435,1.64355,18000000.0
2009-01-19 23:26:00,1.6435,1.6438,1.6434,1.6436,20800000.0
2009-01-19 23:27:00,1.6437,1.6437,1.6437,1.6437,2000000.0
2009-01-19 23:28:00,1.6436,1.64375,1.6434,1.6435,44000000.0
2009-01-19 23:29:00,1.64375,1.64375,1.64325,1.64335,40400000.0
2009-01-19 23:30:00,1.64335,1.64335,1.643,1.6431,49200000.0
2009-01-19 23:31:00,1.6431,1.64345,1.6431,1.64335,13600000.0
2009-01-19 23:32:00,1.6433,1.6433,1.64325,1.64325,4000000.0
2009-01-19 23:33:00,1.6431,1.6432,1.64295,1.64295,39200000.0
2009-01-19 23:34:00,1.64275,1.64275,1.6416,1.64165,140200000.0
2009-01-19 23:35:00,1.64155,1.64165,1.64095,1.64115,73800000.0
2009-01-19 23:36:00,1.6411,1.6413,1.6409,1.6411,55000000.0
2009-01-19 23:37:00,1.6411,1.64125,1.64105,1.64125,40000000.0
2009-01-19 23:38:00,1.64135,1.64145,1.64105,1.64115,40000000.0
2009-01-19 23:39:00,1.6414,1.6421,1.6413,1.6419,54600000.0
2009-01-19 23:40:00,1.64215,1.64215,1.64155,1.64155,13000000.0
2009-01-19 23:41:00,1.6416,1.64215,1.6416,1.64215,13600000.0
2009-01-19 23:42:00,1.6422,1.64235,1.64145,1.6417,30200000.0
2009-01-19 23:43:00,1.64165,1.64165,1.6411,1.6413,14000000.0
2009-01-19 23:44:00,1.64145,1.64145,1.64115,1.6414,15600000.0
2009-01-19 23:45:00,1.64135,1.64135,1.64065,1.6408,41600000.0
2009-01-19 23:46:00,1.6406,1.64065,1.6402,1.64045,57200000.0
2009-01-19 23:47:00,1.64035,1.6407,1.6402,1.6407,46000000.0
2009-01-19 23:48:00,1.6406,1.6406,1.64005,1.64005,34400000.0
2009-01-19 23:49:00,1.64,1.64055,1.63975,1.63975,98600000.0
2009-01-19 23:50:00,1.6399,1.64015,1.6397,1.64015,31600000.0
2009-01-19 23:51:00,1.6401,1.64045,1.6397,1.6398,93400000.0
2009-01-19 23:52:00,1.64005,1.6404,1.63995,1.6404,29600000.0
2009-01-19 23:53:00,1.64035,1.64035,1.63965,1.63965,23600000.0
2009-01-19 23:54:00,1.63965,1.64,1.63965,1.63965,58400000.0
2009-01-19 23:55:00,1.63965,1.6402,1.63965,1.63995,44400000.0
2009-01-19 23:56:00,1.6401,1.6402,1.6386,1.6386,85600000.0
2009-01-19 23:57:00,1.63885,1.6392,1.63855,1.639,95200000.0
2009-01-19 23:58:00,1.6389,1.639,1.63835,1.63835,63200000.0
2009-01-19 23:59:00,1.6383,1.6383,1.6379,1.6379,46200000.0
2009-01-20 00:00:00,1.6379,1.6379,1.63785,1.6379,7600000.0
2009-01-20 00:01:00,1.6379,1.6379,1.6379,1.6379,2000000.0
2009-01-20 00:02:00,1.6375,1.6381,1.6375,1.6381,2000000.0
2009-01-20 00:03:00,1.6378,1.6378,1.6378,1.6378,2000000.0
2009-01-20 00:04:00,1.63775,1.63775,1.63755,1.63755,12000000.0
2009-01-20 00:05:00,1.6377,1.6377,1.63735,1.63745,26800000.0
2009-01-20 00:06:00,1.6375,1.6375,1.6373,1.6375,15600000.0
2009-01-20 00:07:00,1.63745,1.63775,1.6373,1.63765,59200000.0
2009-01-20 00:08:00,1.63765,1.6378,1.6374,1.6377,34000000.0
2009-01-20 00:09:00,1.63765,1.6378,1.6375,1.63755,31200000.0
2009-01-20 00:10:00,1.63765,1.63785,1.63765,1.63785,11200000.0
2009-01-20 00:11:00,1.6377,1.6377,1.63745,1.63745,16400000.0
2009-01-20 00:12:00,1.63745,1.63815,1.63745,1.6377,79800000.0
2009-01-20 00:13:00,1.6377,1.6393,1.6377,1.6393,50400000.0
2009-01-20 00:14:00,1.63925,1.63925,1.6391,1.6392,11200000.0
2009-01-20 00:15:00,1.63925,1.63955,1.6391,1.6395,20800000.0
2009-01-20 00:16:00,1.63935,1.63935,1.63925,1.63935,12800000.0
2009-01-20 00:17:00,1.63925,1.6393,1.6391,1.6391,12800000.0
2009-01-20 00:18:00,1.639,1.639,1.637,1.63795,94000000.0
2009-01-20 00:19:00,1.63805,1.63845,1.6376,1.6376,50000000.0
2009-01-20 00:20:00,1.63765,1.63825,1.6374,1.6381,30000000.0
2009-01-20 00:21:00,1.63815,1.639,1.6377,1.63865,92000000.0
2009-01-20 00:22:00,1.6387,1.6392,1.63855,1.6391,45600000.0
2009-01-20 00:23:00,1.6391,1.6391,1.63815,1.6391,66200000.0
2009-01-20 00:24:00,1.63915,1.63915,1.63835,1.63865,32000000.0
2009-01-20 00:25:00,1.63855,1.6388,1.63855,1.6388,3200000.0
2009-01-20 00:26:00,1.63885,1.63905,1.63865,1.63865,16400000.0
2009-01-20 00:27:00,1.6385,1.6389,1.63825,1.6384,16800000.0
2009-01-20 00:28:00,1.63845,1.6388,1.63835,1.6385,21400000.0
2009-01-20 00:29:00,1.6383,1.63875,1.63825,1.63865,17600000.0
2009-01-20 00:30:00,1.63865,1.63875,1.63825,1.63845,22000000.0
2009-01-20 00:31:00,1.63865,1.63865,1.63825,1.63825,16200000.0
2009-01-20 00:32:00,1.6384,1.6384,1.63815,1.6384,11000000.0
2009-01-20 00:33:00,1.6385,1.6385,1.6379,1.6384,41000000.0
2009-01-20 00:34:00,1.6384,1.6384,1.63785,1.63785,25000000.0
2009-01-20 00:35:00,1.63815,1.63855,1.638,1.6385,25200000.0
2009-01-20 00:36:00,1.6385,1.639,1.63845,1.63865,58600000.0
2009-01-20 00:37:00,1.6386,1.6389,1.6384,1.6384,15800000.0
2009-01-20 00:38:00,1.6385,1.63865,1.63725,1.63825,82200000.0
2009-01-20 00:39:00,1.63825,1.63825,1.63705,1.63775,17600000.0
2009-01-20 00:40:00,1.63775,1.63845,1.63775,1.63825,39600000.0
2009-01-20 00:41:00,1.6383,1.6385,1.6381,1.6385,8400000.0
2009-01-20 00:42:00,1.6385,1.63875,1.6383,1.63865,49200000.0
2009-01-20 00:43:00,1.63875,1.63875,1.6384,1.6385,11400000.0
2009-01-20 00:44:00,1.6385,1.63865,1.6382,1.63825,39000000.0
2009-01-20 00:45:00,1.6382,1.63865,1.6381,1.63825,14400000.0
2009-01-20 00:46:00,1.6386,1.63885,1.63815,1.63845,37800000.0
2009-01-20 00:47:00,1.63835,1.63845,1.63755,1.6376,52400000.0
2009-01-20 00:48:00,1.63775,1.63785,1.6373,1.63735,75200000.0
2009-01-20 00:49:00,1.6373,1.63795,1.6373,1.63775,50400000.0
2009-01-20 00:50:00,1.63785,1.63795,1.6376,1.6379,34000000.0
2009-01-20 00:51:00,1.6379,1.63795,1.6373,1.63795,38800000.0
2009-01-20 00:52:00,1.63795,1.63795,1.63785,1.63785,11200000.0
2009-01-20 00:53:00,1.638,1.6382,1.63785,1.63805,26800000.0
2009-01-20 00:54:00,1.63795,1.6381,1.63775,1.63795,28600000.0
2009-01-20 00:55:00,1.63795,1.639,1.63795,1.63875,43400000.0
2009-01-20 00:56:00,1.63875,1.63925,1.638,1.6386,37800000.0
2009-01-20 00:57:00,1.6386,1.6389,1.6385,1.6385,25600000.0
2009-01-20 00:58:00,1.63825,1.63865,1.6379,1.6379,15800000.0
2009-01-20 00:59:00,1.638,1.638,1.63775,1.63775,30800000.0
2009-01-20 01:00:00,1.63775,1.63785,1.63675,1.63755,88200000.0
2009-01-20 01:01:00,1.6376,1.638,1.63735,1.6376,86600000.0
2009-01-20 01:02:00,1.6377,1.6377,1.63745,1.6376,19200000.0
2009-01-20 01:03:00,1.6376,1.63775,1.63715,1.6377,64600000.0
2009-01-20 01:04:00,1.6379,1.6381,1.6377,1.638,69200000.0
2009-01-20 01:05:00,1.6381,1.6381,1.6375,1.63785,67600000.0
2009-01-20 01:06:00,1.63785,1.63875,1.63785,1.63875,31400000.0
2009-01-20 01:07:00,1.6388,1.63885,1.63855,1.63885,11600000.0
2009-01-20 01:08:00,1.63885,1.639,1.63885,1.6389,40000000.0
2009-01-20 01:09:00,1.63875,1.63905,1.6384,1.6384,47400000.0
2009-01-20 01:10:00,1.6386,1.63875,1.6377,1.6379,50400000.0
2009-01-20 01:11:00,1.63815,1.6382,1.638,1.638,41200000.0
2009-01-20 01:12:00,1.6381,1.6386,1.63795,1.63825,78000000.0
2009-01-20 01:13:00,1.63825,1.6386,1.638,1.63845,53600000.0
2009-01-20 01:14:00,1.6385,1.63895,1.63835,1.63885,47000000.0
2009-01-20 01:15:00,1.63895,1.63905,1.63825,1.63825,91800000.0
2009-01-20 01:16:00,1.63835,1.63915,1.63835,1.6389,62200000.0
2009-01-20 01:17:00,1.6389,1.63915,1.6387,1.63915,33200000.0
2009-01-20 01:18:00,1.63915,1.63915,1.63855,1.6388,44400000.0
2009-01-20 01:19:00,1.6388,1.6391,1.6384,1.6385,68000000.0
2009-01-20 01:20:00,1.6386,1.63915,1.63835,1.6386,53000000.0
2009-01-20 01:21:00,1.63835,1.6384,1.63805,1.6383,64000000.0
2009-01-20 01:22:00,1.6383,1.6384,1.63825,1.63835,27200000.0
2009-01-20 01:23:00,1.63835,1.63835,1.63825,1.63825,9200000.0
2009-01-20 01:24:00,1.6383,1.63895,1.6383,1.63895,58200000.0
2009-01-20 01:25:00,1.63905,1.6391,1.6387,1.63895,61800000.0
2009-01-20 01:26:00,1.63895,1.639,1.63855,1.6389,49000000.0
2009-01-20 01:27:00,1.6389,1.63905,1.63845,1.63865,69000000.0
2009-01-20 01:28:00,1.63865,1.6389,1.63865,1.6389,16800000.0
2009-01-20 01:29:00,1.639,1.6391,1.6387,1.6388,41600000.0
2009-01-20 01:30:00,1.6387,1.63875,1.63865,1.63865,14000000.0
2009-01-20 01:31:00,1.63865,1.6389,1.6384,1.6389,31800000.0
2009-01-20 01:32:00,1.63895,1.63895,1.63895,1.63895,4400000.0
2009-01-20 01:33:00,1.6389,1.6392,1.6389,1.6392,43600000.0
2009-01-20 01:34:00,1.6392,1.6394,1.63905,1.6391,46800000.0
2009-01-20 01:35:00,1.6391,1.6391,1.63885,1.63895,28800000.0
2009-01-20 01:36:00,1.639,1.6395,1.6389,1.6395,41600000.0
2009-01-20 01:37:00,1.6395,1.6396,1.63935,1.6396,40400000.0
2009-01-20 01:38:00,1.6396,1.63985,1.63925,1.63945,111600000.0
2009-01-20 01:39:00,1.63945,1.63995,1.63945,1.6399,85400000.0
2009-01-20 01:40:00,1.64,1.64025,1.6397,1.64,59200000.0
2009-01-20 01:41:00,1.64,1.64,1.6397,1.6399,77200000.0
2009-01-20 01:42:00,1.6399,1.6401,1.6399,1.64005,27600000.0
2009-01-20 01:43:00,1.64015,1.6404,1.64005,1.6403,25600000.0
2009-01-20 01:44:00,1.64035,1.6407,1.64015,1.6404,92800000.0
2009-01-20 01:45:00,1.64045,1.64115,1.6403,1.64105,97200000.0
2009-01-20 01:46:00,1.641,1.64105,1.6404,1.64085,50400000.0
2009-01-20 01:47:00,1.6409,1.6413,1.6409,1.6413,26000000.0
2009-01-20 01:48:00,1.6413,1.6417,1.64125,1.64135,51600000.0
2009-01-20 01:49:00,1.6413,1.6417,1.64125,1.64165,53200000.0
2009-01-20 01:50:00,1.64165,1.6425,1.64165,1.64245,106000000.0
2009-01-20 01:51:00,1.64245,1.64245,1.64115,1.64135,141600000.0
2009-01-20 01:52:00,1.64135,1.64185,1.6413,1.64175,64000000.0
2009-01-20 01:53:00,1.6417,1.64195,1.6415,1.64195,17200000.0
2009-01-20 01:54:00,1.6421,1.64215,1.64135,1.64135,94000000.0
2009-01-20 01:55:00,1.64145,1.64155,1.64035,1.6404,120400000.0
2009-01-20 01:56:00,1.6405,1.6408,1.64035,1.64075,94400000.0
2009-01-20 01:57:00,1.6406,1.6408,1.6405,1.64065,36800000.0
2009-01-20 01:58:00,1.6407,1.64105,1.64035,1.64105,73600000.0
2009-01-20 01:59:00,1.6411,1.6411,1.64055,1.6406,44800000.0
2009-01-20 02:00:00,1.6406,1.6409,1.64045,1.6408,23200000.0
2009-01-20 02:01:00,1.6409,1.64115,1.6407,1.64115,54000000.0
2009-01-20 02:02:00,1.64095,1.64115,1.6409,1.641,37200000.0
2009-01-20 02:03:00,1.641,1.64105,1.6409,1.64105,36000000.0
2009-01-20 02:04:00,1.64105,1.642,1.641,1.64185,66200000.0
2009-01-20 02:05:00,1.64185,1.64185,1.6413,1.64175,53000000.0
2009-01-20 02:06:00,1.64175,1.64175,1.6414,1.6415,34000000.0
2009-01-20 02:07:00,1.6415,1.6419,1.6415,1.64175,36000000.0
2009-01-20 02:08:00,1.6417,1.6417,1.6412,1.6415,74000000.0
2009-01-20 02:09:00,1.64145,1.6415,1.64115,1.6415,96000000.0
2009-01-20 02:10:00,1.6416,1.6416,1.6414,1.6415,44000000.0
2009-01-20 02:11:00,1.64155,1.64165,1.64095,1.6412,68000000.0
2009-01-20 02:12:00,1.64115,1.64135,1.6395,1.63955,130400000.0
2009-01-20 02:13:00,1.6395,1.6397,1.6393,1.6394,53200000.0
2009-01-20 02:14:00,1.6393,1.6395,1.639,1.63935,61600000.0
2009-01-20 02:15:00,1.63945,1.63965,1.63825,1.63825,104200000.0
2009-01-20 02:16:00,1.6381,1.63845,1.63765,1.6377,82600000.0
2009-01-20 02:17:00,1.6377,1.63855,1.63735,1.63855,81800000.0
2009-01-20 02:18:00,1.6386,1.6386,1.63855,1.63855,26800000.0
2009-01-20 02:19:00,1.63855,1.639,1.6383,1.6383,36400000.0
2009-01-20 02:20:00,1.63825,1.6383,1.63755,1.6378,86400000.0
2009-01-20 02:21:00,1.63775,1.63855,1.63765,1.63855,44800000.0
2009-01-20 02:22:00,1.6384,1.6388,1.63835,1.6387,44000000.0
2009-01-20 02:23:00,1.6388,1.6393,1.6388,1.6389,98000000.0
2009-01-20 02:24:00,1.6389,1.63895,1.6385,1.63855,60000000.0
2009-01-20 02:25:00,1.63855,1.63915,1.63855,1.63915,32000000.0
2009-01-20 02:26:00,1.63915,1.63975,1.63915,1.6394,56000000.0
2009-01-20 02:27:00,1.6395,1.63975,1.63885,1.63885,82800000.0
2009-01-20 02:28:00,1.63905,1.63905,1.6376,1.6376,107600000.0
2009-01-20 02:29:00,1.63765,1.638,1.63745,1.6378,127600000.0
2009-01-20 02:30:00,1.638,1.6387,1.63775,1.63795,172000000.0
2009-01-20 02:31:00,1.63755,1.63755,1.636,1.636,159000000.0
2009-01-20 02:32:00,1.6359,1.63595,1.635,1.63535,180600000.0
2009-01-20 02:33:00,1.63545,1.63635,1.63485,1.6359,163400000.0
2009-01-20 02:34:00,1.63595,1.636,1.63445,1.63445,167000000.0
2009-01-20 02:35:00,1.6347,1.63605,1.6346,1.63605,100800000.0
2009-01-20 02:36:00,1.6361,1.6366,1.63585,1.63615,122400000.0
2009-01-20 02:37:00,1.63615,1.63635,1.63535,1.63535,119600000.0
2009-01-20 02:38:00,1.63525,1.63565,1.63405,1.63415,120400000.0
2009-01-20 02:39:00,1.63405,1.6348,1.63375,1.63455,150000000.0
2009-01-20 02:40:00,1.63475,1.635,1.63435,1.6345,90000000.0
2009-01-20 02:41:00,1.6346,1.6354,1.6346,1.6351,147000000.0
2009-01-20 02:42:00,1.63515,1.63615,1.63515,1.63605,123800000.0
2009-01-20 02:43:00,1.6361,1.63625,1.63445,1.63445,109200000.0
2009-01-20 02:44:00,1.6345,1.6348,1.6344,1.63445,69800000.0
2009-01-20 02:45:00,1.6345,1.63675,1.6345,1.63555,101800000.0
2009-01-20 02:46:00,1.63545,1.63575,1.63435,1.6354,154800000.0
2009-01-20 02:47:00,1.63535,1.63575,1.6352,1.63545,172400000.0
2009-01-20 02:48:00,1.63545,1.63635,1.6352,1.6362,148800000.0
2009-01-20 02:49:00,1.63615,1.63635,1.6357,1.63595,57600000.0
2009-01-20 02:50:00,1.63595,1.63665,1.63575,1.63665,94000000.0
2009-01-20 02:51:00,1.6366,1.6366,1.6354,1.6354,70400000.0
2009-01-20 02:52:00,1.6354,1.6354,1.635,1.635,78000000.0
2009-01-20 02:53:00,1.63495,1.63495,1.6339,1.63415,84400000.0
2009-01-20 02:54:00,1.63415,1.63505,1.63395,1.63505,80400000.0
2009-01-20 02:55:00,1.63495,1.63565,1.634,1.6343,190400000.0
2009-01-20 02:56:00,1.6344,1.6344,1.63275,1.6341,172600000.0
2009-01-20 02:57:00,1.6341,1.6352,1.634,1.6352,158200000.0
2009-01-20 02:58:00,1.6352,1.6361,1.6347,1.63485,129600000.0
2009-01-20 02:59:00,1.6349,1.6349,1.6339,1.6346,154800000.0
2009-01-20 03:00:00,1.63465,1.63465,1.63395,1.6345,108800000.0
2009-01-20 03:01:00,1.6346,1.6353,1.6346,1.6351,92800000.0
2009-01-20 03:02:00,1.6351,1.63535,1.63465,1.6353,54000000.0
2009-01-20 03:03:00,1.63525,1.63605,1.63525,1.6359,89600000.0
2009-01-20 03:04:00,1.636,1.6363,1.63585,1.6361,110800000.0
2009-01-20 03:05:00,1.63625,1.6365,1.6359,1.63595,93200000.0
2009-01-20 03:06:00,1.63585,1.63585,1.63475,1.6349,84800000.0
2009-01-20 03:07:00,1.63495,1.636,1.63445,1.63585,83200000.0
2009-01-20 03:08:00,1.6358,1.63635,1.6358,1.63625,42800000.0
2009-01-20 03:09:00,1.63635,1.63715,1.6363,1.63685,48800000.0
2009-01-20 03:10:00,1.6369,1.6377,1.6368,1.6372,83200000.0
2009-01-20 03:11:00,1.6372,1.6382,1.637,1.6382,121400000.0
2009-01-20 03:12:00,1.63815,1.63815,1.63765,1.638,93600000.0
2009-01-20 03:13:00,1.6379,1.63795,1.6369,1.6373,135200000.0
2009-01-20 03:14:00,1.63755,1.63785,1.6375,1.6378,82400000.0
2009-01-20 03:15:00,1.6378,1.6378,1.6362,1.63655,111200000.0
2009-01-20 03:16:00,1.63655,1.63655,1.636,1.636,90200000.0
2009-01-20 03:17:00,1.63625,1.63685,1.63615,1.6363,86200000.0
2009-01-20 03:18:00,1.63615,1.63635,1.63615,1.63625,30000000.0
2009-01-20 03:19:00,1.63625,1.63625,1.63565,1.6358,60000000.0
2009-01-20 03:20:00,1.63565,1.63575,1.63525,1.63545,63400000.0
2009-01-20 03:21:00,1.6354,1.63545,1.6348,1.63535,88000000.0
2009-01-20 03:22:00,1.63535,1.63535,1.6345,1.6347,124000000.0
2009-01-20 03:23:00,1.63465,1.63465,1.63425,1.63445,86000000.0
2009-01-20 03:24:00,1.6346,1.6349,1.63415,1.6347,80000000.0
2009-01-20 03:25:00,1.63485,1.63615,1.6348,1.63615,78000000.0
2009-01-20 03:26:00,1.63615,1.6365,1.6361,1.63635,46000000.0
2009-01-20 03:27:00,1.63635,1.63635,1.6355,1.63575,60000000.0
2009-01-20 03:28:00,1.63575,1.63615,1.63575,1.6361,42000000.0
2009-01-20 03:29:00,1.63615,1.63615,1.63575,1.63605,40000000.0
2009-01-20 03:30:00,1.636,1.63615,1.63545,1.63595,42000000.0
2009-01-20 03:31:00,1.6359,1.6359,1.6354,1.63555,44000000.0
2009-01-20 03:32:00,1.6355,1.6355,1.63495,1.635,36000000.0
2009-01-20 03:33:00,1.635,1.6354,1.635,1.6353,52000000.0
2009-01-20 03:34:00,1.6353,1.6359,1.6353,1.6359,59600000.0
2009-01-20 03:35:00,1.63585,1.6363,1.6358,1.63615,66000000.0
2009-01-20 03:36:00,1.63645,1.63705,1.63645,1.63705,45600000.0
2009-01-20 03:37:00,1.63715,1.63715,1.63675,1.6368,38000000.0
2009-01-20 03:38:00,1.637,1.6373,1.637,1.63705,58000000.0
2009-01-20 03:39:00,1.63705,1.63715,1.63665,1.6368,76000000.0
2009-01-20 03:40:00,1.6368,1.63685,1.6365,1.6365,54000000.0
2009-01-20 03:41:00,1.6364,1.6371,1.6363,1.637,141600000.0
2009-01-20 03:42:00,1.637,1.637,1.63645,1.6367,53600000.0
2009-01-20 03:43:00,1.6368,1.637,1.6368,1.63695,18000000.0
2009-01-20 03:44:00,1.637,1.6375,1.637,1.637,64000000.0
2009-01-20 03:45:00,1.637,1.6372,1.63685,1.63685,55200000.0
2009-01-20 03:46:00,1.63695,1.6375,1.63675,1.63705,62000000.0
2009-01-20 03:47:00,1.63705,1.6372,1.6368,1.6369,58000000.0
2009-01-20 03:48:00,1.63685,1.63715,1.63685,1.63715,52000000.0
2009-01-20 03:49:00,1.63715,1.63715,1.63695,1.63705,16000000.0
2009-01-20 03:50:00,1.63715,1.63715,1.63675,1.63675,19600000.0
2009-01-20 03:51:00,1.6374,1.6374,1.6371,1.6372,60000000.0
2009-01-20 03:52:00,1.6367,1.637,1.63635,1.63675,60000000.0
2009-01-20 03:53:00,1.63665,1.6368,1.6366,1.6367,34000000.0
2009-01-20 03:54:00,1.63685,1.63715,1.63685,1.63705,24000000.0
2009-01-20 03:55:00,1.6372,1.6379,1.63715,1.6379,22000000.0
2009-01-20 03:56:00,1.63785,1.63845,1.6377,1.6377,106000000.0
2009-01-20 03:57:00,1.6377,1.6383,1.63765,1.63825,46000000.0
2009-01-20 03:58:00,1.6383,1.63855,1.638,1.63815,108000000.0
2009-01-20 03:59:00,1.63815,1.6383,1.63795,1.6383,98000000.0
2009-01-20 04:00:00,1.63835,1.63835,1.6379,1.63795,30000000.0
2009-01-20 04:01:00,1.63795,1.6385,1.63795,1.63835,68800000.0
2009-01-20 04:02:00,1.63845,1.63845,1.6378,1.6378,35600000.0
2009-01-20 04:03:00,1.63785,1.6381,1.63785,1.638,74000000.0
2009-01-20 04:04:00,1.638,1.63815,1.638,1.6381,24000000.0
2009-01-20 04:05:00,1.6381,1.6381,1.6378,1.6379,98400000.0
2009-01-20 04:06:00,1.6379,1.6379,1.6376,1.6376,11600000.0
2009-01-20 04:07:00,1.6376,1.6376,1.63725,1.63745,42400000.0
2009-01-20 04:08:00,1.63745,1.6376,1.6372,1.6375,36000000.0
2009-01-20 04:09:00,1.63735,1.63755,1.63735,1.63755,18000000.0
2009-01-20 04:10:00,1.63775,1.6379,1.63775,1.6378,16000000.0
2009-01-20 04:11:00,1.6379,1.6379,1.6375,1.6377,23600000.0
2009-01-20 04:12:00,1.63765,1.63795,1.6375,1.63795,44000000.0
2009-01-20 04:13:00,1.638,1.63835,1.63785,1.6383,24000000.0
2009-01-20 04:14:00,1.6384,1.6392,1.63815,1.6392,96000000.0
2009-01-20 04:15:00,1.63915,1.63915,1.63815,1.63825,143200000.0
2009-01-20 04:16:00,1.6385,1.6389,1.63825,1.63865,56000000.0
2009-01-20 04:17:00,1.63855,1.63915,1.6384,1.6388,63600000.0
2009-01-20 04:18:00,1.6387,1.6392,1.63855,1.63905,57000000.0
2009-01-20 04:19:00,1.639,1.63965,1.6387,1.6396,87600000.0
2009-01-20 04:20:00,1.63965,1.6397,1.63925,1.63925,54000000.0
2009-01-20 04:21:00,1.6394,1.63955,1.639,1.63905,79200000.0
2009-01-20 04:22:00,1.63905,1.63915,1.6389,1.63915,24000000.0
2009-01-20 04:23:00,1.63925,1.63955,1.63925,1.63955,24000000.0
2009-01-20 04:24:00,1.6395,1.63965,1.6392,1.63965,29600000.0
2009-01-20 04:25:00,1.6396,1.6396,1.63945,1.63955,18000000.0
2009-01-20 04:26:00,1.6396,1.6396,1.6396,1.6396,2000000.0
2009-01-20 04:27:00,1.6396,1.63985,1.6395,1.63965,36000000.0
2009-01-20 04:28:00,1.6396,1.6396,1.6393,1.6393,38000000.0
2009-01-20 04:29:00,1.6393,1.63945,1.6388,1.63915,68000000.0
2009-01-20 04:30:00,1.63915,1.6392,1.63875,1.63895,47200000.0
2009-01-20 04:31:00,1.6388,1.63885,1.6382,1.6388,61600000.0
2009-01-20 04:32:00,1.6387,1.6387,1.6384,1.6386,34800000.0
2009-01-20 04:33:00,1.63865,1.63865,1.6377,1.6382,52400000.0
2009-01-20 04:34:00,1.6381,1.63815,1.63785,1.63795,47600000.0
2009-01-20 04:35:00,1.6379,1.6379,1.6377,1.6377,22000000.0
2009-01-20 04:36:00,1.6378,1.6378,1.63755,1.63755,10000000.0
2009-01-20 04:37:00,1.63775,1.6388,1.63775,1.6388,49000000.0
2009-01-20 04:38:00,1.6388,1.6388,1.6382,1.63835,88800000.0
2009-01-20 04:39:00,1.63845,1.6388,1.63835,1.6388,18000000.0
2009-01-20 04:40:00,1.6388,1.6394,1.63875,1.63915,48000000.0
2009-01-20 04:41:00,1.63905,1.63905,1.63895,1.63895,12000000.0
2009-01-20 04:42:00,1.63905,1.63905,1.6385,1.63875,23600000.0
2009-01-20 04:43:00,1.6387,1.63875,1.63805,1.63825,56800000.0
2009-01-20 04:44:00,1.6381,1.6381,1.63785,1.6379,26000000.0
2009-01-20 04:45:00,1.63785,1.6379,1.63785,1.6379,4000000.0
2009-01-20 04:46:00,1.63795,1.63855,1.6379,1.63845,58800000.0
2009-01-20 04:47:00,1.6384,1.6386,1.63825,1.63845,52000000.0
2009-01-20 04:48:00,1.63845,1.63845,1.638,1.6381,34400000.0
2009-01-20 04:49:00,1.6381,1.6381,1.6377,1.6377,15600000.0
2009-01-20 04:50:00,1.63785,1.63785,1.63765,1.63765,47200000.0
2009-01-20 04:51:00,1.63765,1.6377,1.6373,1.63755,81600000.0
2009-01-20 04:52:00,1.6376,1.6376,1.63705,1.63705,58800000.0
2009-01-20 04:53:00,1.6371,1.6372,1.637,1.63705,25600000.0
2009-01-20 04:54:00,1.6371,1.6372,1.6365,1.63665,48800000.0
2009-01-20 04:55:00,1.63665,1.63665,1.63645,1.63645,14800000.0
2009-01-20 04:56:00,1.6363,1.6363,1.6355,1.63595,49200000.0
2009-01-20 04:57:00,1.6359,1.6364,1.6357,1.63605,61600000.0
2009-01-20 04:58:00,1.6359,1.63615,1.6359,1.63615,22000000.0
2009-01-20 04:59:00,1.63615,1.6363,1.63585,1.63625,52000000.0
2009-01-20 05:00:00,1.6363,1.637,1.6362,1.63655,65200000.0
2009-01-20 05:01:00,1.6365,1.6367,1.6364,1.6365,22000000.0
2009-01-20 05:02:00,1.6365,1.6365,1.6363,1.6363,16000000.0
2009-01-20 05:03:00,1.63625,1.63635,1.63595,1.6362,65600000.0
2009-01-20 05:04:00,1.6364,1.63725,1.6357,1.63665,83000000.0
2009-01-20 05:05:00,1.63675,1.6371,1.63665,1.637,49600000.0
2009-01-20 05:06:00,1.6374,1.6376,1.63695,1.63735,27600000.0
2009-01-20 05:07:00,1.63735,1.6375,1.63675,1.63695,66000000.0
2009-01-20 05:08:00,1.637,1.6373,1.63695,1.6373,25200000.0
2009-01-20 05:09:00,1.6373,1.6373,1.6367,1.637,50400000.0
2009-01-20 05:10:00,1.63695,1.637,1.63625,1.63655,58400000.0
2009-01-20 05:11:00,1.63665,1.63705,1.6365,1.637,50000000.0
2009-01-20 05:12:00,1.6371,1.6372,1.6368,1.6368,126400000.0
2009-01-20 05:13:00,1.63685,1.6369,1.63585,1.63585,127000000.0
2009-01-20 05:14:00,1.63605,1.63665,1.63605,1.6366,92800000.0
2009-01-20 05:15:00,1.6364,1.63645,1.63595,1.6364,99600000.0
2009-01-20 05:16:00,1.63635,1.6367,1.63635,1.6366,62800000.0
2009-01-20 05:17:00,1.63665,1.6368,1.6366,1.6367,36800000.0
2009-01-20 05:18:00,1.6368,1.6368,1.6364,1.63645,25200000.0
2009-01-20 05:19:00,1.6365,1.6365,1.6363,1.63635,51200000.0
2009-01-20 05:20:00,1.63635,1.6365,1.6361,1.6363,60200000.0
2009-01-20 05:21:00,1.63635,1.6366,1.63595,1.6361,76000000.0
2009-01-20 05:22:00,1.63615,1.63635,1.6361,1.6361,39200000.0
2009-01-20 05:23:00,1.63625,1.63635,1.63625,1.63635,10400000.0
2009-01-20 05:24:00,1.63625,1.6366,1.63625,1.6366,40600000.0
2009-01-20 05:25:00,1.6366,1.6371,1.636,1.6361,126800000.0
2009-01-20 05:26:00,1.63615,1.63645,1.6361,1.63645,58400000.0
2009-01-20 05:27:00,1.63645,1.6368,1.63645,1.6368,23600000.0
2009-01-20 05:28:00,1.63675,1.6368,1.63665,1.63665,10000000.0
2009-01-20 05:29:00,1.63645,1.6365,1.63605,1.63605,34400000.0
2009-01-20 05:30:00,1.63615,1.6362,1.63555,1.6358,37600000.0
2009-01-20 05:31:00,1.6359,1.6365,1.6358,1.63595,46000000.0
2009-01-20 05:32:00,1.63605,1.63605,1.63595,1.63605,6000000.0
2009-01-20 05:33:00,1.63605,1.63605,1.63565,1.63565,28400000.0
2009-01-20 05:34:00,1.6357,1.6364,1.63565,1.63635,43600000.0
2009-01-20 05:35:00,1.6364,1.63645,1.6362,1.63635,73600000.0
2009-01-20 05:36:00,1.6364,1.6368,1.63635,1.6366,39600000.0
2009-01-20 05:37:00,1.63665,1.63665,1.63665,1.63665,2000000.0
2009-01-20 05:38:00,1.63665,1.63665,1.6365,1.63655,24000000.0
2009-01-20 05:39:00,1.6366,1.6367,1.63655,1.6367,26000000.0
2009-01-20 05:40:00,1.6367,1.6367,1.63625,1.63625,32800000.0
2009-01-20 05:41:00,1.6363,1.6364,1.6363,1.63635,71600000.0
2009-01-20 05:42:00,1.63645,1.6365,1.63635,1.6364,25200000.0
2009-01-20 05:43:00,1.63645,1.6368,1.63645,1.6368,15600000.0
2009-01-20 05:44:00,1.6368,1.6368,1.63675,1.6368,30000000.0
2009-01-20 05:45:00,1.63685,1.63685,1.6368,1.6368,9600000.0
2009-01-20 05:46:00,1.63675,1.63695,1.63675,1.63685,10000000.0
2009-01-20 05:47:00,1.63695,1.63695,1.63665,1.6367,8000000.0
2009-01-20 05:48:00,1.63665,1.63695,1.63655,1.63665,30800000.0
2009-01-20 05:49:00,1.63675,1.63695,1.6365,1.63685,68800000.0
2009-01-20 05:50:00,1.63675,1.6369,1.63675,1.6369,24000000.0
2009-01-20 05:51:00,1.6369,1.63695,1.6368,1.63695,12000000.0
2009-01-20 05:52:00,1.63685,1.63695,1.6367,1.63685,9600000.0
2009-01-20 05:53:00,1.63685,1.63685,1.6366,1.63675,37200000.0
2009-01-20 05:54:00,1.6367,1.6373,1.6367,1.63715,24000000.0
2009-01-20 05:55:00,1.637,1.63765,1.63695,1.63715,67600000.0
2009-01-20 05:56:00,1.6372,1.63765,1.63705,1.63755,54800000.0
2009-01-20 05:57:00,1.63745,1.63755,1.6372,1.6373,47200000.0
2009-01-20 05:58:00,1.63725,1.6374,1.63725,1.63735,54000000.0
2009-01-20 05:59:00,1.63725,1.63735,1.6368,1.6368,20800000.0
2009-01-20 06:00:00,1.6371,1.6371,1.6368,1.6369,39600000.0
2009-01-20 06:01:00,1.6368,1.63715,1.6368,1.63715,18000000.0
2009-01-20 06:02:00,1.6372,1.63735,1.63705,1.6372,40400000.0
2009-01-20 06:03:00,1.63715,1.6372,1.6368,1.6368,16000000.0
2009-01-20 06:04:00,1.6367,1.6367,1.6365,1.63665,42000000.0
2009-01-20 06:05:00,1.63655,1.63665,1.6356,1.6356,75200000.0
2009-01-20 06:06:00,1.6355,1.63635,1.6353,1.63635,66400000.0
2009-01-20 06:07:00,1.63615,1.63625,1.63555,1.63555,59200000.0
2009-01-20 06:08:00,1.6356,1.6359,1.63555,1.63555,19200000.0
2009-01-20 06:09:00,1.63555,1.636,1.6353,1.63595,71200000.0
2009-01-20 06:10:00,1.63585,1.63585,1.6355,1.63575,29200000.0
2009-01-20 06:11:00,1.63565,1.63565,1.6347,1.63505,64000000.0
2009-01-20 06:12:00,1.63515,1.63575,1.6348,1.63525,71800000.0
2009-01-20 06:13:00,1.63525,1.6356,1.63515,1.6356,39600000.0
2009-01-20 06:14:00,1.63555,1.63565,1.63515,1.63535,64000000.0
2009-01-20 06:15:00,1.63555,1.6356,1.6354,1.6355,29600000.0
2009-01-20 06:16:00,1.6354,1.6354,1.6346,1.63465,56800000.0
2009-01-20 06:17:00,1.6347,1.6349,1.63445,1.6345,59200000.0
2009-01-20 06:18:00,1.63445,1.6351,1.63415,1.6351,103600000.0
2009-01-20 06:19:00,1.63525,1.6372,1.63505,1.63645,145800000.0
2009-01-20 06:20:00,1.6364,1.6367,1.6357,1.6366,136200000.0
2009-01-20 06:21:00,1.63685,1.63685,1.6351,1.636,85000000.0
2009-01-20 06:22:00,1.63615,1.6371,1.63605,1.63615,62000000.0
2009-01-20 06:23:00,1.6362,1.6362,1.63515,1.63535,77600000.0
2009-01-20 06:24:00,1.6353,1.6357,1.63515,1.6357,74800000.0
2009-01-20 06:25:00,1.63565,1.63615,1.63565,1.63595,60400000.0
2009-01-20 06:26:00,1.63585,1.63585,1.6341,1.63435,108600000.0
2009-01-20 06:27:00,1.63445,1.63595,1.6339,1.6358,117800000.0
2009-01-20 06:28:00,1.6358,1.6358,1.63435,1.6356,203400000.0
2009-01-20 06:29:00,1.6356,1.6366,1.63545,1.63635,145800000.0
2009-01-20 06:30:00,1.63645,1.63685,1.6336,1.63395,165200000.0
2009-01-20 06:31:00,1.634,1.6358,1.63385,1.6358,96000000.0
2009-01-20 06:32:00,1.6359,1.6366,1.63555,1.6366,68600000.0
2009-01-20 06:33:00,1.63655,1.6371,1.63535,1.6362,194400000.0
2009-01-20 06:34:00,1.63625,1.63625,1.63485,1.6352,156800000.0
2009-01-20 06:35:00,1.6353,1.63615,1.6352,1.63605,179400000.0
2009-01-20 06:36:00,1.63605,1.63735,1.63605,1.6366,122800000.0
2009-01-20 06:37:00,1.63665,1.6372,1.63595,1.63595,100800000.0
2009-01-20 06:38:00,1.6359,1.6361,1.63575,1.63585,46400000.0
2009-01-20 06:39:00,1.63565,1.6357,1.6348,1.635,88000000.0
2009-01-20 06:40:00,1.6352,1.6367,1.6352,1.6356,69000000.0
2009-01-20 06:41:00,1.63595,1.63685,1.6358,1.63605,90400000.0
2009-01-20 06:42:00,1.6361,1.63615,1.6353,1.636,108400000.0
2009-01-20 06:43:00,1.6361,1.63615,1.63565,1.63585,58400000.0
2009-01-20 06:44:00,1.63595,1.6361,1.63595,1.636,14000000.0
2009-01-20 06:45:00,1.6361,1.63615,1.63565,1.636,60000000.0
2009-01-20 06:46:00,1.6361,1.63645,1.6359,1.6359,70000000.0
2009-01-20 06:47:00,1.63595,1.6361,1.6358,1.63595,20000000.0
2009-01-20 06:48:00,1.63595,1.6367,1.63475,1.63475,71800000.0
2009-01-20 06:49:00,1.6348,1.6375,1.6343,1.63555,295800000.0
2009-01-20 06:50:00,1.6356,1.63665,1.6342,1.63425,286600000.0
2009-01-20 06:51:00,1.6342,1.6346,1.63325,1.63455,154200000.0
2009-01-20 06:52:00,1.63455,1.63675,1.63425,1.63655,103200000.0
2009-01-20 06:53:00,1.63655,1.6367,1.6355,1.6362,123000000.0
2009-01-20 06:54:00,1.63625,1.63685,1.63595,1.63645,98200000.0
2009-01-20 06:55:00,1.63645,1.637,1.6358,1.6363,86000000.0
2009-01-20 06:56:00,1.63625,1.63625,1.63555,1.63565,66800000.0
2009-01-20 06:57:00,1.6357,1.63575,1.63475,1.63475,49800000.0
2009-01-20 06:58:00,1.6346,1.6352,1.6344,1.63515,100000000.0
2009-01-20 06:59:00,1.63485,1.6359,1.63475,1.63575,52200000.0
2009-01-20 07:00:00,1.636,1.63685,1.63585,1.6367,78800000.0
2009-01-20 07:01:00,1.6366,1.6366,1.63575,1.63585,102800000.0
2009-01-20 07:02:00,1.63585,1.63585,1.6351,1.63535,94400000.0
2009-01-20 07:03:00,1.63535,1.63555,1.6344,1.6345,178200000.0
2009-01-20 07:04:00,1.6344,1.63475,1.6328,1.63475,154200000.0
2009-01-20 07:05:00,1.6348,1.6352,1.63455,1.63505,125400000.0
2009-01-20 07:06:00,1.6352,1.637,1.63455,1.63645,177800000.0
2009-01-20 07:07:00,1.6365,1.6365,1.63555,1.63575,82000000.0
2009-01-20 07:08:00,1.6358,1.6363,1.6358,1.63615,71200000.0
2009-01-20 07:09:00,1.6361,1.63675,1.636,1.6365,32000000.0
2009-01-20 07:10:00,1.6365,1.63795,1.63595,1.6378,145000000.0
2009-01-20 07:11:00,1.638,1.6382,1.63685,1.6371,200800000.0
2009-01-20 07:12:00,1.6372,1.6385,1.63715,1.638,97400000.0
2009-01-20 07:13:00,1.63815,1.6386,1.63755,1.6376,55200000.0
2009-01-20 07:14:00,1.6377,1.63885,1.6377,1.63865,94000000.0
2009-01-20 07:15:00,1.6385,1.6385,1.63685,1.6371,60000000.0
2009-01-20 07:16:00,1.63705,1.63745,1.63665,1.63735,96000000.0
2009-01-20 07:17:00,1.63745,1.638,1.6374,1.63795,106000000.0
2009-01-20 07:18:00,1.6379,1.6379,1.63745,1.63745,20000000.0
2009-01-20 07:19:00,1.6374,1.6375,1.6372,1.63735,32000000.0
2009-01-20 07:20:00,1.6375,1.6375,1.6372,1.6372,27000000.0
2009-01-20 07:21:00,1.63725,1.6382,1.63725,1.63765,88000000.0
2009-01-20 07:22:00,1.6377,1.638,1.6375,1.6375,26000000.0
2009-01-20 07:23:00,1.63755,1.63795,1.63705,1.63725,52000000.0
2009-01-20 07:24:00,1.6372,1.63735,1.63685,1.63715,42000000.0
2009-01-20 07:25:00,1.6372,1.6379,1.6371,1.6376,76000000.0
2009-01-20 07:26:00,1.6375,1.6375,1.63685,1.6374,50000000.0
2009-01-20 07:27:00,1.63735,1.6376,1.63735,1.63745,24000000.0
2009-01-20 07:28:00,1.63745,1.63755,1.6371,1.63755,32000000.0
2009-01-20 07:29:00,1.63735,1.63735,1.6368,1.6369,39200000.0
2009-01-20 07:30:00,1.63695,1.63745,1.63675,1.6372,90400000.0
2009-01-20 07:31:00,1.63785,1.63895,1.6377,1.6381,89000000.0
2009-01-20 07:32:00,1.6382,1.6384,1.63775,1.6384,57600000.0
2009-01-20 07:33:00,1.63835,1.63835,1.63755,1.63835,65600000.0
2009-01-20 07:34:00,1.6383,1.6383,1.6377,1.6377,36800000.0
2009-01-20 07:35:00,1.63765,1.6378,1.63765,1.6377,22000000.0
2009-01-20 07:36:00,1.6377,1.6396,1.63765,1.63875,73040000.0
2009-01-20 07:37:00,1.6387,1.6389,1.6384,1.63865,72400000.0
2009-01-20 07:38:00,1.6386,1.6386,1.6382,1.63845,50400000.0
2009-01-20 07:39:00,1.6384,1.63845,1.63765,1.63765,53000000.0
2009-01-20 07:40:00,1.63765,1.638,1.63755,1.6379,84800000.0
2009-01-20 07:41:00,1.63795,1.6389,1.6378,1.63875,44400000.0
2009-01-20 07:42:00,1.6389,1.6391,1.63865,1.63865,52800000.0
2009-01-20 07:43:00,1.63855,1.63875,1.63805,1.6383,77800000.0
2009-01-20 07:44:00,1.63845,1.63905,1.63715,1.63755,137400000.0
2009-01-20 07:45:00,1.63755,1.63775,1.63695,1.6371,110200000.0
2009-01-20 07:46:00,1.6371,1.63835,1.6364,1.6367,122000000.0
2009-01-20 07:47:00,1.63655,1.6367,1.6361,1.63665,74000000.0
2009-01-20 07:48:00,1.6365,1.63725,1.6365,1.6368,91000000.0
2009-01-20 07:49:00,1.63665,1.63665,1.6354,1.63625,75600000.0
2009-01-20 07:50:00,1.63615,1.63615,1.63345,1.63355,145600000.0
2009-01-20 07:51:00,1.63545,1.6362,1.6338,1.6342,192400000.0
2009-01-20 07:52:00,1.63475,1.6351,1.63435,1.63475,90200000.0
2009-01-20 07:53:00,1.63475,1.6352,1.63345,1.6341,227800000.0
2009-01-20 07:54:00,1.6341,1.63435,1.63365,1.6342,159600000.0
2009-01-20 07:55:00,1.6342,1.63595,1.6342,1.63585,134800000.0
2009-01-20 07:56:00,1.63565,1.63585,1.6338,1.6351,222200000.0
2009-01-20 07:57:00,1.63495,1.63495,1.63385,1.6341,210400000.0
2009-01-20 07:58:00,1.6341,1.63445,1.63295,1.6337,196200000.0
2009-01-20 07:59:00,1.6335,1.63525,1.6327,1.6352,147600000.0
2009-01-20 08:00:00,1.63515,1.6356,1.63495,1.63525,106000000.0
2009-01-20 08:01:00,1.6353,1.63655,1.63525,1.6358,126000000.0
2009-01-20 08:02:00,1.6358,1.63605,1.6357,1.636,60000000.0
2009-01-20 08:03:00,1.636,1.63605,1.6358,1.6359,51000000.0
2009-01-20 08:04:00,1.6359,1.6359,1.6351,1.63535,73600000.0
2009-01-20 08:05:00,1.6354,1.63565,1.6354,1.63565,37600000.0
2009-01-20 08:06:00,1.6357,1.6357,1.6342,1.63445,25400000.0
2009-01-20 08:07:00,1.63445,1.63465,1.6343,1.63465,42400000.0
2009-01-20 08:08:00,1.63415,1.63415,1.6333,1.63415,59600000.0
2009-01-20 08:09:00,1.6342,1.63455,1.63405,1.63445,27600000.0
2009-01-20 08:10:00,1.6345,1.63475,1.633,1.63385,114800000.0
2009-01-20 08:11:00,1.6339,1.6341,1.63175,1.6334,137800000.0
2009-01-20 08:12:00,1.6334,1.6336,1.6326,1.633,151200000.0
2009-01-20 08:13:00,1.6335,1.63525,1.63285,1.63345,101000000.0
2009-01-20 08:14:00,1.63325,1.63535,1.63325,1.6353,108000000.0
2009-01-20 08:15:00,1.63525,1.6356,1.63405,1.6349,96800000.0
2009-01-20 08:16:00,1.63485,1.63485,1.63435,1.6345,102800000.0
2009-01-20 08:17:00,1.6345,1.63455,1.6332,1.63405,184000000.0
2009-01-20 08:18:00,1.6341,1.6344,1.634,1.6341,59200000.0
2009-01-20 08:19:00,1.63405,1.6343,1.63375,1.63415,44000000.0
2009-01-20 08:20:00,1.6341,1.63475,1.63395,1.63475,63600000.0
2009-01-20 08:21:00,1.6348,1.635,1.63405,1.63405,85600000.0
2009-01-20 08:22:00,1.6342,1.63485,1.63315,1.63315,90800000.0
2009-01-20 08:23:00,1.6331,1.6331,1.63235,1.6324,44000000.0
2009-01-20 08:24:00,1.63235,1.6347,1.63235,1.6333,100400000.0
2009-01-20 08:25:00,1.6333,1.63345,1.632,1.6321,80200000.0
2009-01-20 08:26:00,1.63245,1.63355,1.6323,1.6323,71800000.0
2009-01-20 08:27:00,1.63225,1.63225,1.63125,1.6314,54000000.0
2009-01-20 08:28:00,1.63135,1.6345,1.63135,1.6342,112600000.0
2009-01-20 08:29:00,1.6343,1.63545,1.6324,1.6324,117600000.0
2009-01-20 08:30:00,1.63225,1.6337,1.6318,1.6337,331600000.0
2009-01-20 08:31:00,1.63355,1.6341,1.63355,1.6341,51600000.0
2009-01-20 08:32:00,1.6342,1.6343,1.63355,1.6337,63600000.0
2009-01-20 08:33:00,1.63355,1.6336,1.6332,1.6336,60000000.0
2009-01-20 08:34:00,1.63395,1.6343,1.63155,1.63205,105600000.0
2009-01-20 08:35:00,1.6321,1.6344,1.6321,1.63425,125000000.0
2009-01-20 08:36:00,1.6343,1.63435,1.6335,1.6335,112200000.0
2009-01-20 08:37:00,1.6335,1.6335,1.63305,1.63345,25600000.0
2009-01-20 08:38:00,1.6334,1.6334,1.63275,1.63305,25600000.0
2009-01-20 08:39:00,1.63305,1.63365,1.633,1.6335,41600000.0
2009-01-20 08:40:00,1.6335,1.6351,1.63345,1.6351,96400000.0
2009-01-20 08:41:00,1.63515,1.63515,1.63415,1.63445,58400000.0
2009-01-20 08:42:00,1.63455,1.6349,1.63455,1.6349,22000000.0
2009-01-20 08:43:00,1.63505,1.6361,1.63505,1.636,32000000.0
2009-01-20 08:44:00,1.6361,1.6365,1.63575,1.6361,60600000.0
2009-01-20 08:45:00,1.6361,1.6362,1.6353,1.6353,87600000.0
2009-01-20 08:46:00,1.6354,1.63595,1.6354,1.63585,44800000.0
2009-01-20 08:47:00,1.63595,1.63605,1.6357,1.63575,52000000.0
2009-01-20 08:48:00,1.63575,1.63605,1.63575,1.63605,24400000.0
2009-01-20 08:49:00,1.63605,1.63695,1.63585,1.6367,57600000.0
2009-01-20 08:50:00,1.63665,1.63665,1.6355,1.6355,74000000.0
2009-01-20 08:51:00,1.6356,1.63665,1.63545,1.6366,94000000.0
2009-01-20 08:52:00,1.63625,1.63625,1.6345,1.63545,173400000.0
2009-01-20 08:53:00,1.63535,1.63535,1.6344,1.63485,71600000.0
2009-01-20 08:54:00,1.63495,1.6353,1.6345,1.63505,60000000.0
2009-01-20 08:55:00,1.635,1.63545,1.63475,1.6352,69400000.0
2009-01-20 08:56:00,1.6352,1.6353,1.6325,1.63325,333600000.0
2009-01-20 08:57:00,1.63325,1.6342,1.6323,1.63355,303200000.0
2009-01-20 08:58:00,1.6336,1.63535,1.63355,1.63475,78800000.0
2009-01-20 08:59:00,1.6347,1.6349,1.6342,1.6347,84800000.0
2009-01-20 09:00:00,1.63475,1.63525,1.6347,1.6348,68800000.0
2009-01-20 09:01:00,1.63485,1.63515,1.63485,1.63505,49600000.0
2009-01-20 09:02:00,1.6351,1.636,1.63495,1.63495,65600000.0
2009-01-20 09:03:00,1.635,1.6353,1.63355,1.63365,107200000.0
2009-01-20 09:04:00,1.63365,1.63465,1.63365,1.63375,138800000.0
2009-01-20 09:05:00,1.63375,1.6369,1.63375,1.63655,144600000.0
2009-01-20 09:06:00,1.63655,1.63805,1.63575,1.63755,110200000.0
2009-01-20 09:07:00,1.63755,1.63805,1.63665,1.63765,153200000.0
2009-01-20 09:08:00,1.63765,1.63955,1.6376,1.63945,149200000.0
2009-01-20 09:09:00,1.63945,1.63945,1.63535,1.6355,157900000.0
2009-01-20 09:10:00,1.6354,1.6386,1.6351,1.6351,297200000.0
2009-01-20 09:11:00,1.6351,1.63595,1.63485,1.6359,128000000.0
2009-01-20 09:12:00,1.63595,1.6367,1.63595,1.6367,120800000.0
2009-01-20 09:13:00,1.6367,1.6379,1.63665,1.63735,167800000.0
2009-01-20 09:14:00,1.63735,1.63745,1.6344,1.63565,160200000.0
2009-01-20 09:15:00,1.63565,1.6373,1.6353,1.6357,217200000.0
2009-01-20 09:16:00,1.63545,1.63685,1.63545,1.6367,206800000.0
2009-01-20 09:17:00,1.6367,1.63685,1.63505,1.63535,211000000.0
2009-01-20 09:18:00,1.6354,1.63655,1.635,1.63655,192400000.0
2009-01-20 09:19:00,1.6367,1.6367,1.63475,1.63555,90200000.0
2009-01-20 09:20:00,1.6354,1.6354,1.63455,1.63465,197600000.0
2009-01-20 09:21:00,1.6347,1.63525,1.63385,1.63405,197600000.0
2009-01-20 09:22:00,1.634,1.63525,1.634,1.63515,178600000.0
2009-01-20 09:23:00,1.63525,1.63775,1.6352,1.63705,167400000.0
2009-01-20 09:24:00,1.637,1.637,1.636,1.63655,156400000.0
2009-01-20 09:25:00,1.6365,1.6373,1.6364,1.6373,211400000.0
2009-01-20 09:26:00,1.63725,1.6383,1.637,1.63825,186000000.0
2009-01-20 09:27:00,1.63825,1.63865,1.63785,1.63815,151600000.0
2009-01-20 09:28:00,1.63815,1.63885,1.6377,1.6377,117200000.0
2009-01-20 09:29:00,1.63785,1.63805,1.6372,1.63785,121600000.0
2009-01-20 09:30:00,1.6378,1.63935,1.63765,1.6392,192640000.0
2009-01-20 09:31:00,1.6394,1.6394,1.6383,1.63905,159400000.0
2009-01-20 09:32:00,1.639,1.63905,1.63795,1.63825,114000000.0
2009-01-20 09:33:00,1.63815,1.63825,1.63695,1.63725,154800000.0
2009-01-20 09:34:00,1.63725,1.6379,1.63675,1.6369,145600000.0
2009-01-20 09:35:00,1.6369,1.63825,1.6369,1.6379,136800000.0
2009-01-20 09:36:00,1.6379,1.638,1.6367,1.6371,141800000.0
2009-01-20 09:37:00,1.63715,1.6382,1.6371,1.638,122000000.0
2009-01-20 09:38:00,1.638,1.638,1.63705,1.6372,123000000.0
2009-01-20 09:39:00,1.63715,1.6374,1.6347,1.6348,161600000.0
2009-01-20 09:40:00,1.63505,1.63675,1.63505,1.6365,163800000.0
2009-01-20 09:41:00,1.63645,1.6371,1.63555,1.637,194000000.0
2009-01-20 09:42:00,1.63715,1.63835,1.63655,1.6382,158200000.0
2009-01-20 09:43:00,1.6381,1.63855,1.63685,1.6383,115800000.0
2009-01-20 09:44:00,1.63775,1.63805,1.6365,1.6367,181600000.0
2009-01-20 09:45:00,1.63635,1.63635,1.63475,1.63545,188800000.0
2009-01-20 09:46:00,1.6353,1.63585,1.63375,1.63425,201200000.0
2009-01-20 09:47:00,1.6343,1.63455,1.63315,1.63455,210200000.0
2009-01-20 09:48:00,1.63445,1.6348,1.63305,1.6332,125200000.0
2009-01-20 09:49:00,1.63325,1.63475,1.63305,1.63375,159400000.0
2009-01-20 09:50:00,1.6338,1.63445,1.6336,1.63385,122200000.0
2009-01-20 09:51:00,1.63385,1.63385,1.63235,1.63235,159600000.0
2009-01-20 09:52:00,1.6324,1.6324,1.63065,1.63155,217000000.0
2009-01-20 09:53:00,1.63125,1.63295,1.63125,1.6326,227400000.0
2009-01-20 09:54:00,1.63275,1.63305,1.632,1.63255,208200000.0
2009-01-20 09:55:00,1.63255,1.63345,1.632,1.63345,180400000.0
2009-01-20 09:56:00,1.6336,1.6346,1.6336,1.63435,171200000.0
2009-01-20 09:57:00,1.63435,1.6344,1.6337,1.63405,126200000.0
2009-01-20 09:58:00,1.63405,1.63485,1.6333,1.63365,191000000.0
2009-01-20 09:59:00,1.63435,1.6352,1.63325,1.63435,200400000.0
2009-01-20 10:00:00,1.63435,1.63455,1.63155,1.63155,190400000.0
2009-01-20 10:01:00,1.63155,1.6334,1.6314,1.63305,186000000.0
2009-01-20 10:02:00,1.6331,1.6331,1.6318,1.63205,199000000.0
2009-01-20 10:03:00,1.632,1.6324,1.6313,1.63225,239000000.0
2009-01-20 10:04:00,1.63225,1.63225,1.6303,1.6313,227800000.0
2009-01-20 10:05:00,1.63125,1.63145,1.6294,1.62995,249600000.0
2009-01-20 10:06:00,1.63,1.63155,1.62935,1.63155,171000000.0
2009-01-20 10:07:00,1.63155,1.63175,1.6309,1.6314,219400000.0
2009-01-20 10:08:00,1.6314,1.6326,1.63075,1.6308,181000000.0
2009-01-20 10:09:00,1.63065,1.6318,1.63065,1.6309,197800000.0
2009-01-20 10:10:00,1.63095,1.63135,1.63045,1.6313,154800000.0
2009-01-20 10:11:00,1.63105,1.63145,1.63025,1.6306,177200000.0
2009-01-20 10:12:00,1.63055,1.63185,1.63055,1.63135,125200000.0
2009-01-20 10:13:00,1.63125,1.6322,1.6308,1.6312,207400000.0
2009-01-20 10:14:00,1.6312,1.6315,1.6308,1.63095,154400000.0
2009-01-20 10:15:00,1.631,1.6325,1.63075,1.632,220000000.0
2009-01-20 10:16:00,1.632,1.63285,1.63175,1.6322,197000000.0
2009-01-20 10:17:00,1.63215,1.63315,1.63115,1.63165,230400000.0
2009-01-20 10:18:00,1.63175,1.6324,1.63055,1.63055,197400000.0
2009-01-20 10:19:00,1.6306,1.6315,1.63035,1.6314,256200000.0
2009-01-20 10:20:00,1.63095,1.6314,1.6301,1.6306,195400000.0
2009-01-20 10:21:00,1.63005,1.63135,1.62995,1.6313,161400000.0
2009-01-20 10:22:00,1.6313,1.6319,1.62985,1.63005,367400000.0
2009-01-20 10:23:00,1.63015,1.63075,1.63005,1.63065,170400000.0
2009-01-20 10:24:00,1.6307,1.6307,1.62905,1.62925,254000000.0
2009-01-20 10:25:00,1.6292,1.63115,1.6291,1.62985,176200000.0
2009-01-20 10:26:00,1.6298,1.6303,1.62905,1.6301,213000000.0
2009-01-20 10:27:00,1.6303,1.6306,1.62985,1.6303,120000000.0
2009-01-20 10:28:00,1.63025,1.63055,1.6297,1.6302,159400000.0
2009-01-20 10:29:00,1.6302,1.6304,1.6299,1.6303,137200000.0
2009-01-20 10:30:00,1.6303,1.631,1.63,1.6301,161200000.0
2009-01-20 10:31:00,1.6304,1.6305,1.62935,1.63,107600000.0
2009-01-20 10:32:00,1.62955,1.63005,1.62915,1.6293,163200000.0
2009-01-20 10:33:00,1.6293,1.6297,1.6287,1.6288,133600000.0
2009-01-20 10:34:00,1.6286,1.62965,1.62815,1.62855,228800000.0
2009-01-20 10:35:00,1.629,1.629,1.62725,1.62835,187600000.0
2009-01-20 10:36:00,1.62835,1.6291,1.62805,1.6281,208800000.0
2009-01-20 10:37:00,1.6281,1.6305,1.6278,1.6298,198400000.0
2009-01-20 10:38:00,1.62985,1.63055,1.6292,1.63035,217400000.0
2009-01-20 10:39:00,1.63045,1.6314,1.63025,1.6304,166400000.0
2009-01-20 10:40:00,1.6304,1.63175,1.62995,1.6303,170600000.0
2009-01-20 10:41:00,1.6302,1.6314,1.62955,1.6296,190600000.0
2009-01-20 10:42:00,1.62955,1.62965,1.62885,1.62965,147000000.0
2009-01-20 10:43:00,1.62955,1.62965,1.629,1.62945,129200000.0
2009-01-20 10:44:00,1.62955,1.6316,1.62955,1.6302,200600000.0
2009-01-20 10:45:00,1.63025,1.63095,1.63025,1.63035,201200000.0
2009-01-20 10:46:00,1.63035,1.6306,1.62815,1.62925,161100000.0
2009-01-20 10:47:00,1.6293,1.62995,1.62895,1.6295,180600000.0
2009-01-20 10:48:00,1.6296,1.6298,1.6292,1.6298,141200000.0
2009-01-20 10:49:00,1.62975,1.63065,1.62965,1.63065,129800000.0
2009-01-20 10:50:00,1.6306,1.63145,1.62925,1.62955,167600000.0
2009-01-20 10:51:00,1.62965,1.63075,1.6294,1.63005,184200000.0
2009-01-20 10:52:00,1.63005,1.63035,1.6296,1.6296,211200000.0
2009-01-20 10:53:00,1.62965,1.6308,1.6292,1.6299,126400000.0
2009-01-20 10:54:00,1.6298,1.63035,1.62975,1.63,159600000.0
2009-01-20 10:55:00,1.63,1.6308,1.63,1.63015,91400000.0
2009-01-20 10:56:00,1.63025,1.63065,1.63,1.6304,99600000.0
2009-01-20 10:57:00,1.63055,1.63105,1.63015,1.6305,122000000.0
2009-01-20 10:58:00,1.6305,1.6321,1.6305,1.6321,107600000.0
2009-01-20 10:59:00,1.6321,1.6337,1.632,1.63365,192000000.0
2009-01-20 11:00:00,1.63435,1.63435,1.6311,1.63135,294400000.0
2009-01-20 11:01:00,1.6314,1.63145,1.6295,1.6296,203600000.0
2009-01-20 11:02:00,1.6297,1.63135,1.6295,1.62955,211400000.0
2009-01-20 11:03:00,1.6296,1.6307,1.6294,1.6298,196800000.0
2009-01-20 11:04:00,1.6298,1.6303,1.62965,1.6298,233800000.0
2009-01-20 11:05:00,1.62955,1.63005,1.6289,1.62915,248400000.0
2009-01-20 11:06:00,1.6291,1.63015,1.6288,1.6289,160000000.0
2009-01-20 11:07:00,1.6288,1.6301,1.62875,1.6296,172800000.0
2009-01-20 11:08:00,1.6296,1.6302,1.62945,1.6301,109200000.0
2009-01-20 11:09:00,1.6301,1.63025,1.62955,1.6298,102200000.0
2009-01-20 11:10:00,1.62995,1.6301,1.6286,1.6286,170800000.0
2009-01-20 11:11:00,1.6287,1.6289,1.6281,1.6283,159200000.0
2009-01-20 11:12:00,1.62825,1.62865,1.628,1.6284,184200000.0
2009-01-20 11:13:00,1.6285,1.62865,1.6271,1.62755,199200000.0
2009-01-20 11:14:00,1.62755,1.62785,1.627,1.6278,150800000.0
2009-01-20 11:15:00,1.6279,1.63055,1.62755,1.6296,189800000.0
2009-01-20 11:16:00,1.62975,1.6311,1.62975,1.6305,206400000.0
2009-01-20 11:17:00,1.6305,1.6321,1.6298,1.6298,170800000.0
2009-01-20 11:18:00,1.6302,1.63095,1.6295,1.6295,135200000.0
2009-01-20 11:19:00,1.6295,1.62985,1.6294,1.62975,83600000.0
2009-01-20 11:20:00,1.6297,1.6306,1.6296,1.62985,136400000.0
2009-01-20 11:21:00,1.62985,1.62985,1.6286,1.6293,150800000.0
2009-01-20 11:22:00,1.6291,1.6293,1.6275,1.6276,168600000.0
2009-01-20 11:23:00,1.62765,1.62875,1.62755,1.62795,172600000.0
2009-01-20 11:24:00,1.62785,1.6311,1.62785,1.6304,209000000.0
2009-01-20 11:25:00,1.63005,1.631,1.6294,1.6294,172600000.0
2009-01-20 11:26:00,1.62925,1.63015,1.62905,1.63005,171600000.0
2009-01-20 11:27:00,1.63,1.6302,1.62945,1.6296,102000000.0
2009-01-20 11:28:00,1.6297,1.6306,1.6294,1.6304,116600000.0
2009-01-20 11:29:00,1.6303,1.6314,1.62885,1.6294,189400000.0
2009-01-20 11:30:00,1.6293,1.6302,1.62925,1.62975,192000000.0
2009-01-20 11:31:00,1.62975,1.63015,1.6292,1.6295,171800000.0
2009-01-20 11:32:00,1.6295,1.63,1.62805,1.62905,249200000.0
2009-01-20 11:33:00,1.62915,1.6304,1.62865,1.62955,207800000.0
2009-01-20 11:34:00,1.6294,1.63015,1.6291,1.63015,185000000.0
2009-01-20 11:35:00,1.62985,1.62995,1.6295,1.6295,154000000.0
2009-01-20 11:36:00,1.6295,1.6298,1.62935,1.62935,155400000.0
2009-01-20 11:37:00,1.62935,1.62945,1.62715,1.62775,205000000.0
2009-01-20 11:38:00,1.62775,1.62865,1.62685,1.6269,140000000.0
2009-01-20 11:39:00,1.62695,1.62795,1.62685,1.6279,218200000.0
2009-01-20 11:40:00,1.6278,1.6279,1.62705,1.62745,128200000.0
2009-01-20 11:41:00,1.62715,1.62715,1.6257,1.6264,199200000.0
2009-01-20 11:42:00,1.62645,1.6276,1.62595,1.6276,196000000.0
2009-01-20 11:43:00,1.62735,1.62785,1.6259,1.62595,171000000.0
2009-01-20 11:44:00,1.626,1.6264,1.625,1.62545,183400000.0
2009-01-20 11:45:00,1.62515,1.62645,1.62475,1.6252,214200000.0
2009-01-20 11:46:00,1.62535,1.6269,1.62525,1.62685,132400000.0
2009-01-20 11:47:00,1.6268,1.6269,1.62545,1.6261,238400000.0
2009-01-20 11:48:00,1.62575,1.62655,1.62515,1.62645,143200000.0
2009-01-20 11:49:00,1.62645,1.62645,1.6253,1.62575,222400000.0
2009-01-20 11:50:00,1.6259,1.6267,1.62565,1.6257,116200000.0
2009-01-20 11:51:00,1.6257,1.62585,1.6253,1.62575,118800000.0
2009-01-20 11:52:00,1.62565,1.62685,1.62565,1.6266,102800000.0
2009-01-20 11:53:00,1.6267,1.6277,1.6252,1.6252,211600000.0
2009-01-20 11:54:00,1.62515,1.6261,1.6249,1.6261,185400000.0
2009-01-20 11:55:00,1.6261,1.6264,1.6256,1.6261,142800000.0
2009-01-20 11:56:00,1.62605,1.62675,1.62575,1.62655,113600000.0
2009-01-20 11:57:00,1.6265,1.62745,1.62615,1.6268,161800000.0
2009-01-20 11:58:00,1.6268,1.6273,1.62605,1.6272,211600000.0
2009-01-20 11:59:00,1.6272,1.62855,1.62685,1.6282,229400000.0
2009-01-20 12:00:00,1.6282,1.62985,1.6279,1.6284,245000000.0
2009-01-20 12:01:00,1.62835,1.6285,1.6269,1.6269,182600000.0
2009-01-20 12:02:00,1.62685,1.62725,1.62515,1.62725,193600000.0
2009-01-20 12:03:00,1.6272,1.62775,1.6269,1.6277,131400000.0
2009-01-20 12:04:00,1.6275,1.62765,1.62645,1.627,137000000.0
2009-01-20 12:05:00,1.62695,1.62725,1.62655,1.6269,149600000.0
2009-01-20 12:06:00,1.62685,1.6292,1.62675,1.62795,199200000.0
2009-01-20 12:07:00,1.62795,1.62955,1.62795,1.62905,125600000.0
2009-01-20 12:08:00,1.629,1.63,1.6289,1.629,133200000.0
2009-01-20 12:09:00,1.62905,1.6305,1.6289,1.629,135200000.0
2009-01-20 12:10:00,1.62905,1.6304,1.629,1.63005,117000000.0
2009-01-20 12:11:00,1.63005,1.63145,1.6294,1.6311,167200000.0
2009-01-20 12:12:00,1.6311,1.63225,1.6303,1.632,167600000.0
2009-01-20 12:13:00,1.6318,1.6325,1.6315,1.6315,143200000.0
2009-01-20 12:14:00,1.63145,1.6324,1.6314,1.6315,100800000.0
2009-01-20 12:15:00,1.6315,1.63175,1.6311,1.6311,64000000.0
2009-01-20 12:16:00,1.63105,1.63105,1.62985,1.6303,66000000.0
2009-01-20 12:17:00,1.6302,1.6302,1.62915,1.62985,142000000.0
2009-01-20 12:18:00,1.6298,1.63,1.62815,1.63,165000000.0
2009-01-20 12:19:00,1.63,1.6308,1.62935,1.62965,207800000.0
2009-01-20 12:20:00,1.62975,1.6318,1.62975,1.6314,197000000.0
2009-01-20 12:21:00,1.6314,1.6323,1.63055,1.6311,171200000.0
2009-01-20 12:22:00,1.63115,1.63115,1.6297,1.6301,158800000.0
2009-01-20 12:23:00,1.63025,1.63025,1.62955,1.62995,161400000.0
2009-01-20 12:24:00,1.63,1.6306,1.63,1.63035,140000000.0
2009-01-20 12:25:00,1.63035,1.6317,1.6303,1.63105,130000000.0
2009-01-20 12:26:00,1.63095,1.63095,1.63025,1.63065,108400000.0
2009-01-20 12:27:00,1.63055,1.631,1.63045,1.63045,121600000.0
2009-01-20 12:28:00,1.63045,1.63065,1.63045,1.63045,94000000.0
2009-01-20 12:29:00,1.63045,1.63055,1.63045,1.63045,26600000.0
2009-01-20 12:30:00,1.63045,1.6317,1.63045,1.6317,71600000.0
2009-01-20 12:31:00,1.6316,1.63275,1.6316,1.63235,100800000.0
2009-01-20 12:32:00,1.63225,1.6327,1.63135,1.6321,146600000.0
2009-01-20 12:33:00,1.6321,1.63345,1.6321,1.63345,53000000.0
2009-01-20 12:34:00,1.63345,1.63345,1.6321,1.63235,63400000.0
2009-01-20 12:35:00,1.6322,1.63285,1.6321,1.63285,124600000.0
2009-01-20 12:36:00,1.63305,1.6336,1.63295,1.63305,138400000.0
2009-01-20 12:37:00,1.6331,1.6331,1.6324,1.63255,110400000.0
2009-01-20 12:38:00,1.63235,1.63245,1.6323,1.63235,61600000.0
2009-01-20 12:39:00,1.63245,1.6329,1.63245,1.63265,127000000.0
2009-01-20 12:40:00,1.6328,1.633,1.6322,1.63255,152400000.0
2009-01-20 12:41:00,1.6325,1.63275,1.63235,1.6327,53600000.0
2009-01-20 12:42:00,1.63275,1.63285,1.6325,1.6326,77600000.0
2009-01-20 12:43:00,1.6326,1.633,1.6321,1.63295,147200000.0
2009-01-20 12:44:00,1.63295,1.6332,1.6328,1.63315,63200000.0
2009-01-20 12:45:00,1.6332,1.63395,1.63285,1.6329,157000000.0
2009-01-20 12:46:00,1.63295,1.63325,1.63285,1.6329,123800000.0
2009-01-20 12:47:00,1.63295,1.6332,1.6329,1.6332,81800000.0
2009-01-20 12:48:00,1.63315,1.63355,1.633,1.63305,128000000.0
2009-01-20 12:49:00,1.6332,1.63355,1.63125,1.6313,149600000.0
2009-01-20 12:50:00,1.6311,1.6331,1.6299,1.6326,215800000.0
2009-01-20 12:51:00,1.6326,1.63305,1.6321,1.6329,128400000.0
2009-01-20 12:52:00,1.63285,1.63325,1.63285,1.63285,59600000.0
2009-01-20 12:53:00,1.63285,1.6339,1.6328,1.6338,88400000.0
2009-01-20 12:54:00,1.6344,1.6346,1.63335,1.63385,175400000.0
2009-01-20 12:55:00,1.634,1.6355,1.6334,1.63395,163000000.0
2009-01-20 12:56:00,1.634,1.63425,1.63305,1.634,72800000.0
2009-01-20 12:57:00,1.6338,1.6345,1.6321,1.6328,188400000.0
2009-01-20 12:58:00,1.6329,1.63465,1.6329,1.6344,124200000.0
2009-01-20 12:59:00,1.63435,1.6345,1.6326,1.63345,123200000.0
2009-01-20 13:00:00,1.63325,1.63455,1.6332,1.6338,199400000.0
2009-01-20 13:01:00,1.634,1.63405,1.63355,1.6336,103200000.0
2009-01-20 13:02:00,1.6336,1.63375,1.63325,1.63335,96200000.0
2009-01-20 13:03:00,1.63345,1.63355,1.6328,1.6328,66600000.0
2009-01-20 13:04:00,1.6327,1.63345,1.6327,1.6334,64000000.0
2009-01-20 13:05:00,1.6332,1.6345,1.6327,1.6329,145200000.0
2009-01-20 13:06:00,1.63285,1.6346,1.63235,1.6339,188000000.0
2009-01-20 13:07:00,1.6339,1.635,1.63355,1.63375,156400000.0
2009-01-20 13:08:00,1.6338,1.63415,1.6332,1.63375,146800000.0
2009-01-20 13:09:00,1.6337,1.63425,1.63325,1.63425,176800000.0
2009-01-20 13:10:00,1.63435,1.6345,1.6333,1.63365,205400000.0
2009-01-20 13:11:00,1.63375,1.63375,1.63245,1.63295,175400000.0
2009-01-20 13:12:00,1.6328,1.63305,1.6323,1.6323,131800000.0
2009-01-20 13:13:00,1.6323,1.633,1.6322,1.63275,157200000.0
2009-01-20 13:14:00,1.6328,1.63405,1.63275,1.6338,100000000.0
2009-01-20 13:15:00,1.6338,1.63435,1.63355,1.63435,153400000.0
2009-01-20 13:16:00,1.6344,1.6344,1.6333,1.6333,93600000.0
2009-01-20 13:17:00,1.6333,1.6334,1.63205,1.6326,181600000.0
2009-01-20 13:18:00,1.63265,1.63265,1.6319,1.632,241200000.0
2009-01-20 13:19:00,1.632,1.6334,1.63165,1.63325,221600000.0
2009-01-20 13:20:00,1.6333,1.6356,1.633,1.63525,187200000.0
2009-01-20 13:21:00,1.63535,1.6369,1.6349,1.63665,167800000.0
2009-01-20 13:22:00,1.63665,1.6369,1.6361,1.6369,113000000.0
2009-01-20 13:23:00,1.6368,1.637,1.63655,1.63695,94400000.0
2009-01-20 13:24:00,1.6369,1.63755,1.63575,1.63665,215000000.0
2009-01-20 13:25:00,1.63675,1.63775,1.6365,1.6375,153000000.0
2009-01-20 13:26:00,1.63755,1.63755,1.63565,1.63585,122600000.0
2009-01-20 13:27:00,1.6362,1.6366,1.63605,1.63645,176400000.0
2009-01-20 13:28:00,1.63635,1.6369,1.63525,1.6365,148600000.0
2009-01-20 13:29:00,1.6366,1.63975,1.63645,1.63905,240399999.0
2009-01-20 13:30:00,1.63895,1.64045,1.63895,1.64045,211600000.0
2009-01-20 13:31:00,1.6402,1.64055,1.63925,1.64005,132800000.0
2009-01-20 13:32:00,1.64005,1.64005,1.63925,1.63925,105600000.0
2009-01-20 13:33:00,1.6393,1.6393,1.6372,1.63795,127000000.0
2009-01-20 13:34:00,1.63795,1.6399,1.63775,1.6392,160000000.0
2009-01-20 13:35:00,1.639,1.6392,1.63695,1.6373,204600000.0
2009-01-20 13:36:00,1.6374,1.6377,1.63655,1.6369,167800000.0
2009-01-20 13:37:00,1.637,1.6384,1.63695,1.6378,164000000.0
2009-01-20 13:38:00,1.6377,1.6378,1.63725,1.63735,100000000.0
2009-01-20 13:39:00,1.63765,1.6391,1.63745,1.63875,101600000.0
2009-01-20 13:40:00,1.6389,1.63895,1.63755,1.6376,206400000.0
2009-01-20 13:41:00,1.63755,1.6376,1.6371,1.63725,82000000.0
2009-01-20 13:42:00,1.6372,1.638,1.63705,1.638,100000000.0
2009-01-20 13:43:00,1.638,1.6384,1.6378,1.6378,98800000.0
2009-01-20 13:44:00,1.6378,1.6386,1.6378,1.6385,132400000.0
2009-01-20 13:45:00,1.63855,1.6391,1.63825,1.6391,128800000.0
2009-01-20 13:46:00,1.63905,1.6391,1.638,1.6387,109000000.0
2009-01-20 13:47:00,1.63865,1.6389,1.63825,1.63855,143600000.0
2009-01-20 13:48:00,1.6385,1.6385,1.6381,1.63835,65200000.0
2009-01-20 13:49:00,1.63845,1.63845,1.63765,1.6377,48800000.0
2009-01-20 13:50:00,1.6376,1.63815,1.63745,1.63805,96000000.0
2009-01-20 13:51:00,1.638,1.63835,1.63765,1.63785,128000000.0
2009-01-20 13:52:00,1.6379,1.638,1.63755,1.6376,77600000.0
2009-01-20 13:53:00,1.63745,1.6381,1.6374,1.63785,163800000.0
2009-01-20 13:54:00,1.6378,1.6387,1.6373,1.63755,174600000.0
2009-01-20 13:55:00,1.63765,1.6392,1.63755,1.6391,228200000.0
2009-01-20 13:56:00,1.63915,1.63935,1.6385,1.6392,143400000.0
2009-01-20 13:57:00,1.6392,1.6398,1.6392,1.63975,86800000.0
2009-01-20 13:58:00,1.63975,1.6411,1.63975,1.64095,195400000.0
2009-01-20 13:59:00,1.64095,1.64095,1.6391,1.6399,222000000.0
2009-01-20 14:00:00,1.64015,1.6408,1.63935,1.64055,225600000.0
2009-01-20 14:01:00,1.64055,1.64055,1.63935,1.6398,160400000.0
2009-01-20 14:02:00,1.6397,1.6407,1.63865,1.6404,166200000.0
2009-01-20 14:03:00,1.6404,1.64085,1.6395,1.64085,199200000.0
2009-01-20 14:04:00,1.64065,1.6415,1.63985,1.6415,172000000.0
2009-01-20 14:05:00,1.6415,1.64155,1.6407,1.6411,187200000.0
2009-01-20 14:06:00,1.64105,1.6425,1.64065,1.6411,223600000.0
2009-01-20 14:07:00,1.6409,1.64185,1.64025,1.64185,195000000.0
2009-01-20 14:08:00,1.64185,1.64235,1.64025,1.6415,253600000.0
2009-01-20 14:09:00,1.64155,1.6423,1.6407,1.6423,186600000.0
2009-01-20 14:10:00,1.6423,1.64245,1.63985,1.64035,229800000.0
2009-01-20 14:11:00,1.64035,1.64035,1.63965,1.64005,159400000.0
2009-01-20 14:12:00,1.64015,1.64015,1.6393,1.6399,161400000.0
2009-01-20 14:13:00,1.63995,1.6405,1.63965,1.63975,217600000.0
2009-01-20 14:14:00,1.6398,1.63985,1.6393,1.6394,152400000.0
2009-01-20 14:15:00,1.63935,1.6401,1.6393,1.6398,190800000.0
2009-01-20 14:16:00,1.64,1.64075,1.64,1.6405,151600000.0
2009-01-20 14:17:00,1.6405,1.6407,1.63975,1.63985,145400000.0
2009-01-20 14:18:00,1.6399,1.64025,1.6397,1.63985,189200000.0
2009-01-20 14:19:00,1.6397,1.6402,1.6397,1.6401,167800000.0
2009-01-20 14:20:00,1.64005,1.64025,1.6395,1.6398,103800000.0
2009-01-20 14:21:00,1.6398,1.63995,1.639,1.6399,182640000.0
2009-01-20 14:22:00,1.63985,1.64005,1.63965,1.63965,101000000.0
2009-01-20 14:23:00,1.63965,1.6399,1.63925,1.6398,95600000.0
2009-01-20 14:24:00,1.6398,1.64,1.63925,1.63935,72200000.0
2009-01-20 14:25:00,1.6395,1.63985,1.6392,1.6395,110200000.0
2009-01-20 14:26:00,1.6394,1.6397,1.6386,1.63885,173800000.0
2009-01-20 14:27:00,1.6388,1.63945,1.6382,1.63885,151000000.0
2009-01-20 14:28:00,1.63905,1.63975,1.63855,1.6395,145600000.0
2009-01-20 14:29:00,1.6395,1.64,1.639,1.63955,224400000.0
2009-01-20 14:30:00,1.63955,1.63955,1.63765,1.6378,209800000.0
2009-01-20 14:31:00,1.63775,1.63865,1.6371,1.6382,164200000.0
2009-01-20 14:32:00,1.63825,1.6387,1.63795,1.6386,140400000.0
2009-01-20 14:33:00,1.6386,1.63895,1.6379,1.6381,140600000.0
2009-01-20 14:34:00,1.63815,1.6389,1.6379,1.6389,150000000.0
2009-01-20 14:35:00,1.639,1.63915,1.638,1.6381,110600000.0
2009-01-20 14:36:00,1.6383,1.64015,1.6381,1.64015,134800000.0
2009-01-20 14:37:00,1.64015,1.6405,1.6396,1.6404,126000000.0
2009-01-20 14:38:00,1.6404,1.64045,1.63985,1.6401,100400000.0
2009-01-20 14:39:00,1.63995,1.63995,1.63965,1.63965,55400000.0
2009-01-20 14:40:00,1.6397,1.63985,1.63965,1.6398,44400000.0
2009-01-20 14:41:00,1.63995,1.64015,1.6389,1.6389,54400000.0
2009-01-20 14:42:00,1.6389,1.63895,1.6383,1.6383,86200000.0
2009-01-20 14:43:00,1.63835,1.63885,1.63745,1.63825,183600000.0
2009-01-20 14:44:00,1.63825,1.63845,1.63795,1.63795,104800000.0
2009-01-20 14:45:00,1.63795,1.63885,1.637,1.63775,158000000.0
2009-01-20 14:46:00,1.63775,1.638,1.6371,1.63785,182200000.0
2009-01-20 14:47:00,1.6378,1.6381,1.63765,1.638,85200000.0
2009-01-20 14:48:00,1.63805,1.63835,1.63735,1.638,172400000.0
2009-01-20 14:49:00,1.638,1.6385,1.63795,1.63825,115400000.0
2009-01-20 14:50:00,1.6381,1.6382,1.637,1.6373,169600000.0
2009-01-20 14:51:00,1.63725,1.6375,1.637,1.63735,86000000.0
2009-01-20 14:52:00,1.6373,1.63735,1.63685,1.63735,78000000.0
2009-01-20 14:53:00,1.6373,1.63745,1.6361,1.6365,146000000.0
2009-01-20 14:54:00,1.6365,1.6371,1.63635,1.6366,180000000.0
2009-01-20 14:55:00,1.63655,1.63655,1.6349,1.6349,225600000.0
2009-01-20 14:56:00,1.6349,1.6354,1.63365,1.63505,199400000.0
2009-01-20 14:57:00,1.635,1.6355,1.6339,1.63435,243400000.0
2009-01-20 14:58:00,1.63435,1.63515,1.63415,1.635,202800000.0
2009-01-20 14:59:00,1.63485,1.63575,1.6347,1.63515,172400000.0
2009-01-20 15:00:00,1.6352,1.63535,1.63445,1.6345,146200000.0
2009-01-20 15:01:00,1.6345,1.63565,1.6344,1.6353,195600000.0
2009-01-20 15:02:00,1.6351,1.63515,1.6341,1.6341,204400000.0
2009-01-20 15:03:00,1.63415,1.6344,1.6332,1.63335,114200000.0
2009-01-20 15:04:00,1.6334,1.63585,1.6334,1.63455,192800000.0
2009-01-20 15:05:00,1.63435,1.6348,1.63425,1.6348,195800000.0
2009-01-20 15:06:00,1.63485,1.6357,1.63375,1.6351,271400000.0
2009-01-20 15:07:00,1.635,1.63535,1.63335,1.63395,216600000.0
2009-01-20 15:08:00,1.63395,1.6345,1.6333,1.634,179200000.0
2009-01-20 15:09:00,1.63395,1.6349,1.63345,1.6348,227800000.0
2009-01-20 15:10:00,1.63475,1.6354,1.63425,1.6354,212800000.0
2009-01-20 15:11:00,1.63555,1.6357,1.63485,1.6355,164800000.0
2009-01-20 15:12:00,1.63535,1.6368,1.6353,1.6362,213200000.0
2009-01-20 15:13:00,1.6362,1.63705,1.63595,1.63655,185600000.0
2009-01-20 15:14:00,1.63655,1.6369,1.636,1.6366,200400000.0
2009-01-20 15:15:00,1.63615,1.6366,1.6358,1.6359,186000000.0
2009-01-20 15:16:00,1.6359,1.63685,1.6359,1.636,170800000.0
2009-01-20 15:17:00,1.63605,1.63605,1.6342,1.6344,191400000.0
2009-01-20 15:18:00,1.6345,1.63625,1.6342,1.6362,163400000.0
2009-01-20 15:19:00,1.63625,1.63675,1.63535,1.6361,208400000.0
2009-01-20 15:20:00,1.6361,1.6366,1.63575,1.63635,193200000.0
2009-01-20 15:21:00,1.63635,1.6364,1.6354,1.63605,220000000.0
2009-01-20 15:22:00,1.63605,1.6369,1.63575,1.63675,178400000.0
2009-01-20 15:23:00,1.63675,1.6369,1.636,1.63635,156200000.0
2009-01-20 15:24:00,1.6364,1.6366,1.6357,1.63615,156800000.0
2009-01-20 15:25:00,1.63615,1.63615,1.63415,1.63475,285000000.0
2009-01-20 15:26:00,1.6349,1.6361,1.63465,1.6358,221800000.0
2009-01-20 15:27:00,1.63575,1.63585,1.634,1.634,201200000.0
2009-01-20 15:28:00,1.634,1.63495,1.6339,1.6345,189600000.0
2009-01-20 15:29:00,1.6345,1.6347,1.63395,1.63415,104000000.0
2009-01-20 15:30:00,1.6342,1.6359,1.6342,1.6353,180200000.0
2009-01-20 15:31:00,1.6352,1.6356,1.6344,1.63505,170200000.0
2009-01-20 15:32:00,1.635,1.6356,1.63435,1.63445,190000000.0
2009-01-20 15:33:00,1.6344,1.6349,1.6341,1.6346,173000000.0
2009-01-20 15:34:00,1.6347,1.6362,1.63445,1.63485,193200000.0
2009-01-20 15:35:00,1.63485,1.63605,1.6347,1.63605,155000000.0
2009-01-20 15:36:00,1.63615,1.63665,1.6356,1.6365,164000000.0
2009-01-20 15:37:00,1.63655,1.63675,1.63525,1.63525,125000000.0
2009-01-20 15:38:00,1.63535,1.63535,1.63395,1.6349,218800000.0
2009-01-20 15:39:00,1.63475,1.63565,1.6347,1.63505,166200000.0
2009-01-20 15:40:00,1.63505,1.63515,1.6329,1.6338,216000000.0
2009-01-20 15:41:00,1.6337,1.636,1.63355,1.63585,239200000.0
2009-01-20 15:42:00,1.63575,1.63675,1.63555,1.63555,170800000.0
2009-01-20 15:43:00,1.6354,1.63555,1.6349,1.6355,125600000.0
2009-01-20 15:44:00,1.6354,1.6367,1.63515,1.63535,194000000.0
2009-01-20 15:45:00,1.63555,1.6362,1.63535,1.63595,247200000.0
2009-01-20 15:46:00,1.63605,1.6369,1.63585,1.63635,203000000.0
2009-01-20 15:47:00,1.63635,1.63755,1.63595,1.6372,214400000.0
2009-01-20 15:48:00,1.6371,1.638,1.6366,1.63795,131000000.0
2009-01-20 15:49:00,1.63805,1.63805,1.6373,1.63795,180400000.0
2009-01-20 15:50:00,1.63795,1.63815,1.63645,1.6366,216800000.0
2009-01-20 15:51:00,1.6366,1.6384,1.6366,1.6382,230400000.0
2009-01-20 15:52:00,1.6384,1.63945,1.6384,1.6388,204400000.0
2009-01-20 15:53:00,1.63895,1.6407,1.6387,1.6396,198200000.0
2009-01-20 15:54:00,1.6395,1.6398,1.6381,1.6381,180200000.0
2009-01-20 15:55:00,1.63835,1.63855,1.63745,1.63755,152400000.0
2009-01-20 15:56:00,1.6377,1.63895,1.63765,1.6388,141800000.0
2009-01-20 15:57:00,1.63885,1.63885,1.6377,1.63855,128600000.0
2009-01-20 15:58:00,1.6386,1.6393,1.6381,1.63855,165200000.0
2009-01-20 15:59:00,1.63845,1.6387,1.63725,1.63775,198600000.0
2009-01-20 16:00:00,1.6379,1.64065,1.6369,1.6405,193400000.0
2009-01-20 16:01:00,1.6403,1.6417,1.63895,1.63895,237200000.0
2009-01-20 16:02:00,1.63895,1.63895,1.6372,1.63755,251200000.0
2009-01-20 16:03:00,1.6374,1.6374,1.635,1.63515,224000000.0
2009-01-20 16:04:00,1.63495,1.63665,1.63485,1.6353,214400000.0
2009-01-20 16:05:00,1.63535,1.63565,1.63415,1.6343,211600000.0
2009-01-20 16:06:00,1.63425,1.63565,1.63355,1.6355,194400000.0
2009-01-20 16:07:00,1.63545,1.63655,1.63445,1.63615,231800000.0
2009-01-20 16:08:00,1.6363,1.63645,1.63495,1.6355,224400000.0
2009-01-20 16:09:00,1.6354,1.63585,1.63505,1.6353,211000000.0
2009-01-20 16:10:00,1.6353,1.6356,1.6344,1.63535,212600000.0
2009-01-20 16:11:00,1.63485,1.6359,1.63445,1.63455,233800000.0
2009-01-20 16:12:00,1.6346,1.63475,1.6332,1.63345,238200000.0
2009-01-20 16:13:00,1.6334,1.63415,1.63315,1.6336,279800000.0
2009-01-20 16:14:00,1.63355,1.63445,1.63335,1.63415,250200000.0
2009-01-20 16:15:00,1.63415,1.63465,1.63385,1.63445,275600000.0
2009-01-20 16:16:00,1.6345,1.6346,1.63375,1.6342,245600000.0
2009-01-20 16:17:00,1.63435,1.6346,1.63315,1.6333,228000000.0
2009-01-20 16:18:00,1.6333,1.6334,1.63205,1.63265,155000000.0
2009-01-20 16:19:00,1.63265,1.6331,1.63195,1.63205,286200000.0
2009-01-20 16:20:00,1.6321,1.6324,1.63105,1.63125,272400000.0
2009-01-20 16:21:00,1.6314,1.6317,1.63055,1.63105,203600000.0
2009-01-20 16:22:00,1.63105,1.632,1.63105,1.6313,194000000.0
2009-01-20 16:23:00,1.63125,1.6324,1.63095,1.6317,232600000.0
2009-01-20 16:24:00,1.6317,1.6338,1.6317,1.63345,232400000.0
2009-01-20 16:25:00,1.6332,1.6338,1.63305,1.6334,192400000.0
2009-01-20 16:26:00,1.6333,1.63365,1.6325,1.6328,123600000.0
2009-01-20 16:27:00,1.6328,1.63315,1.6314,1.6314,227200000.0
2009-01-20 16:28:00,1.6312,1.6312,1.6274,1.6281,289200000.0
2009-01-20 16:29:00,1.6282,1.62825,1.6241,1.6241,261800000.0
2009-01-20 16:30:00,1.6243,1.62565,1.62295,1.6256,235800000.0
2009-01-20 16:31:00,1.62615,1.6274,1.62525,1.62525,265000000.0
2009-01-20 16:32:00,1.62555,1.62555,1.62355,1.62405,267400000.0
2009-01-20 16:33:00,1.624,1.625,1.6239,1.62465,205200000.0
2009-01-20 16:34:00,1.62435,1.62495,1.62395,1.62425,206200000.0
2009-01-20 16:35:00,1.62395,1.6246,1.62325,1.62375,191600000.0
2009-01-20 16:36:00,1.6238,1.6242,1.62325,1.6242,191600000.0
2009-01-20 16:37:00,1.6242,1.6246,1.62285,1.62325,237000000.0
2009-01-20 16:38:00,1.6232,1.6242,1.62265,1.6241,215000000.0
2009-01-20 16:39:00,1.624,1.6253,1.62275,1.6236,265480000.0
2009-01-20 16:40:00,1.6236,1.62485,1.62295,1.6244,210600000.0
2009-01-20 16:41:00,1.62435,1.62605,1.62395,1.62545,214600000.0
2009-01-20 16:42:00,1.62545,1.626,1.62495,1.6257,240600000.0
2009-01-20 16:43:00,1.6258,1.6263,1.62545,1.62605,179600000.0
2009-01-20 16:44:00,1.626,1.6266,1.6258,1.62625,140400000.0
2009-01-20 16:45:00,1.6265,1.62735,1.62585,1.6265,189200000.0
2009-01-20 16:46:00,1.62665,1.62725,1.6262,1.62675,211400000.0
2009-01-20 16:47:00,1.6268,1.6283,1.62675,1.628,159200000.0
2009-01-20 16:48:00,1.62785,1.6279,1.62685,1.6273,188200000.0
2009-01-20 16:49:00,1.62735,1.62825,1.62715,1.62805,222000000.0
2009-01-20 16:50:00,1.6279,1.62805,1.62675,1.628,216200000.0
2009-01-20 16:51:00,1.62795,1.6292,1.62775,1.629,214000000.0
2009-01-20 16:52:00,1.629,1.6299,1.6288,1.62985,253000000.0
2009-01-20 16:53:00,1.62985,1.6305,1.6288,1.6291,207200000.0
2009-01-20 16:54:00,1.6291,1.6318,1.6291,1.6318,209600000.0
2009-01-20 16:55:00,1.63185,1.63185,1.6297,1.63005,204400000.0
2009-01-20 16:56:00,1.63005,1.63085,1.62845,1.6288,207600000.0
2009-01-20 16:57:00,1.6288,1.6296,1.62865,1.62945,186800000.0
2009-01-20 16:58:00,1.6294,1.6295,1.62895,1.62915,182400000.0
2009-01-20 16:59:00,1.62905,1.63055,1.62905,1.62995,190600000.0
2009-01-20 17:00:00,1.63035,1.63175,1.63,1.63145,276200000.0
2009-01-20 17:01:00,1.6315,1.63175,1.6292,1.6306,192000000.0
2009-01-20 17:02:00,1.6308,1.63105,1.62925,1.62975,218000000.0
2009-01-20 17:03:00,1.62965,1.631,1.6291,1.63005,220400000.0
2009-01-20 17:04:00,1.63,1.63035,1.62915,1.6294,184200000.0
2009-01-20 17:05:00,1.62945,1.6305,1.62905,1.62955,240200000.0
2009-01-20 17:06:00,1.62955,1.6303,1.62955,1.63005,233200000.0
2009-01-20 17:07:00,1.6302,1.63045,1.62865,1.62895,174600000.0
2009-01-20 17:08:00,1.629,1.62935,1.62635,1.6264,188800000.0
2009-01-20 17:09:00,1.62655,1.6274,1.6258,1.62675,253400000.0
2009-01-20 17:10:00,1.6268,1.62715,1.62615,1.62665,205600000.0
2009-01-20 17:11:00,1.62675,1.62965,1.62675,1.6293,212200000.0
2009-01-20 17:12:00,1.6293,1.6309,1.6289,1.62915,279200000.0
2009-01-20 17:13:00,1.62925,1.62985,1.62885,1.62945,219400000.0
2009-01-20 17:14:00,1.6295,1.6303,1.6293,1.62985,254000000.0
2009-01-20 17:15:00,1.63,1.63,1.6279,1.62835,197000000.0
2009-01-20 17:16:00,1.6281,1.6282,1.62605,1.6266,237200000.0
2009-01-20 17:17:00,1.6268,1.6277,1.62635,1.6275,205800000.0
2009-01-20 17:18:00,1.62755,1.62825,1.6272,1.62825,282400000.0
2009-01-20 17:19:00,1.6282,1.62905,1.62745,1.62845,257800000.0
2009-01-20 17:20:00,1.6284,1.6287,1.628,1.62825,224800000.0
2009-01-20 17:21:00,1.62835,1.629,1.62835,1.6287,206000000.0
2009-01-20 17:22:00,1.6288,1.6294,1.62835,1.62915,175800000.0
2009-01-20 17:23:00,1.6291,1.63005,1.62895,1.62965,225600000.0
2009-01-20 17:24:00,1.62965,1.63055,1.6291,1.6293,233600000.0
2009-01-20 17:25:00,1.6292,1.6298,1.6289,1.6294,186200000.0
2009-01-20 17:26:00,1.6294,1.6301,1.6294,1.63,268800000.0
2009-01-20 17:27:00,1.63,1.6309,1.63,1.63075,251400000.0
2009-01-20 17:28:00,1.63075,1.63145,1.63035,1.63075,240000000.0
2009-01-20 17:29:00,1.63075,1.6308,1.6301,1.63055,277000000.0
2009-01-20 17:30:00,1.63065,1.6313,1.62945,1.6303,243400000.0
2009-01-20 17:31:00,1.6303,1.63085,1.6285,1.62855,223400000.0
2009-01-20 17:32:00,1.62855,1.6294,1.6285,1.62925,246000000.0
2009-01-20 17:33:00,1.6293,1.6293,1.62855,1.6287,219600000.0
2009-01-20 17:34:00,1.62865,1.6289,1.6281,1.62815,240400000.0
2009-01-20 17:35:00,1.62815,1.6284,1.6276,1.6282,155600000.0
2009-01-20 17:36:00,1.62815,1.62845,1.6274,1.62845,185200000.0
2009-01-20 17:37:00,1.6286,1.62875,1.62665,1.62665,223800000.0
2009-01-20 17:38:00,1.6266,1.6275,1.6257,1.6259,232000000.0
2009-01-20 17:39:00,1.62595,1.62605,1.625,1.62555,261200000.0
2009-01-20 17:40:00,1.62555,1.6263,1.62545,1.62575,275600000.0
2009-01-20 17:41:00,1.62575,1.62685,1.62575,1.6262,200200000.0
2009-01-20 17:42:00,1.62625,1.6268,1.626,1.62625,180000000.0
2009-01-20 17:43:00,1.62625,1.62695,1.6261,1.6266,228400000.0
2009-01-20 17:44:00,1.6266,1.6273,1.6266,1.6271,204400000.0
2009-01-20 17:45:00,1.62715,1.62735,1.6266,1.6266,193400000.0
2009-01-20 17:46:00,1.6266,1.62805,1.62635,1.62755,216200000.0
2009-01-20 17:47:00,1.62765,1.62775,1.6261,1.62665,225000000.0
2009-01-20 17:48:00,1.62665,1.6276,1.62635,1.6271,166000000.0
2009-01-20 17:49:00,1.62715,1.6272,1.62615,1.62645,167800000.0
2009-01-20 17:50:00,1.62645,1.6265,1.62545,1.62545,234400000.0
2009-01-20 17:51:00,1.62545,1.6262,1.62525,1.62565,204000000.0
2009-01-20 17:52:00,1.62565,1.62565,1.62465,1.6254,171000000.0
2009-01-20 17:53:00,1.6255,1.62555,1.6242,1.6245,214200000.0
2009-01-20 17:54:00,1.6245,1.6253,1.6242,1.6252,182800000.0
2009-01-20 17:55:00,1.6251,1.6258,1.6249,1.62505,176000000.0
2009-01-20 17:56:00,1.62505,1.6271,1.6246,1.62665,119600000.0
2009-01-20 17:57:00,1.6265,1.6272,1.62625,1.627,172800000.0
2009-01-20 17:58:00,1.627,1.627,1.62585,1.62595,127800000.0
2009-01-20 17:59:00,1.62595,1.62625,1.62405,1.62625,185000000.0
2009-01-20 18:00:00,1.62675,1.62865,1.6267,1.62805,267400001.0
2009-01-20 18:01:00,1.62845,1.62845,1.6275,1.6278,201200000.0
2009-01-20 18:02:00,1.6278,1.6294,1.62705,1.6293,214600000.0
2009-01-20 18:03:00,1.62915,1.6294,1.6286,1.62925,190600000.0
2009-01-20 18:04:00,1.629,1.6292,1.62845,1.62855,182400000.0
2009-01-20 18:05:00,1.62855,1.6288,1.6278,1.6288,208200000.0
2009-01-20 18:06:00,1.6289,1.62955,1.6285,1.6285,160800000.0
2009-01-20 18:07:00,1.6285,1.629,1.62825,1.6287,169600000.0
2009-01-20 18:08:00,1.6284,1.6296,1.62805,1.62925,280800000.0
2009-01-20 18:09:00,1.6291,1.6293,1.62885,1.62895,219000000.0
2009-01-20 18:10:00,1.6286,1.629,1.62805,1.62845,196600000.0
2009-01-20 18:11:00,1.6284,1.6293,1.6284,1.6293,137600000.0
2009-01-20 18:12:00,1.62925,1.6298,1.6291,1.6291,173400000.0
2009-01-20 18:13:00,1.629,1.63005,1.6289,1.63005,216600000.0
2009-01-20 18:14:00,1.6299,1.63015,1.62945,1.63005,263200000.0
2009-01-20 18:15:00,1.63005,1.63055,1.63,1.63025,203400000.0
2009-01-20 18:16:00,1.6302,1.63215,1.6301,1.63195,330200000.0
2009-01-20 18:17:00,1.632,1.63245,1.6313,1.6314,189600000.0
2009-01-20 18:18:00,1.63145,1.6315,1.63005,1.63035,153600000.0
2009-01-20 18:19:00,1.6304,1.63055,1.63005,1.6301,84600000.0
2009-01-20 18:20:00,1.63015,1.6303,1.62985,1.63015,157600000.0
2009-01-20 18:21:00,1.63005,1.6307,1.62965,1.6307,168600000.0
2009-01-20 18:22:00,1.6305,1.63105,1.63,1.6309,143400000.0
2009-01-20 18:23:00,1.63075,1.63105,1.6304,1.6305,157600000.0
2009-01-20 18:24:00,1.63045,1.63105,1.6304,1.63065,168400000.0
2009-01-20 18:25:00,1.6306,1.631,1.6303,1.63075,186200000.0
2009-01-20 18:26:00,1.63075,1.6308,1.6291,1.62985,201800000.0
2009-01-20 18:27:00,1.6296,1.6298,1.6286,1.6298,231600000.0
2009-01-20 18:28:00,1.62975,1.63,1.6293,1.6298,197200000.0
2009-01-20 18:29:00,1.6299,1.62995,1.62915,1.62945,166000000.0
2009-01-20 18:30:00,1.6294,1.6296,1.6291,1.6291,130800000.0
2009-01-20 18:31:00,1.62905,1.6294,1.62905,1.62935,57600000.0
2009-01-20 18:32:00,1.62965,1.63025,1.6292,1.6302,144200000.0
2009-01-20 18:33:00,1.63045,1.6308,1.62975,1.63,136800000.0
2009-01-20 18:34:00,1.62995,1.6303,1.6298,1.63015,141400000.0
2009-01-20 18:35:00,1.63015,1.63055,1.62975,1.62985,236800000.0
2009-01-20 18:36:00,1.62985,1.6303,1.6294,1.62975,221600000.0
2009-01-20 18:37:00,1.62965,1.62985,1.6286,1.6286,219800000.0
2009-01-20 18:38:00,1.6286,1.6297,1.62805,1.6291,253400000.0
2009-01-20 18:39:00,1.6298,1.63045,1.6298,1.6301,152600000.0
2009-01-20 18:40:00,1.6302,1.6317,1.6302,1.631,233800000.0
2009-01-20 18:41:00,1.63095,1.6317,1.6301,1.63025,250000000.0
2009-01-20 18:42:00,1.6303,1.63135,1.6303,1.6311,247200000.0
2009-01-20 18:43:00,1.6313,1.63195,1.6312,1.6315,234000000.0
2009-01-20 18:44:00,1.63145,1.6317,1.6307,1.6307,172000000.0
2009-01-20 18:45:00,1.63045,1.63165,1.63015,1.6313,151600000.0
2009-01-20 18:46:00,1.6312,1.63195,1.6309,1.631,197200000.0
2009-01-20 18:47:00,1.63085,1.6322,1.63085,1.63175,182400000.0
2009-01-20 18:48:00,1.63185,1.63245,1.63165,1.63205,98200000.0
2009-01-20 18:49:00,1.63195,1.63325,1.6318,1.6324,225200000.0
2009-01-20 18:50:00,1.63235,1.63235,1.63155,1.6322,272400000.0
2009-01-20 18:51:00,1.6323,1.6323,1.6315,1.632,142800000.0
2009-01-20 18:52:00,1.6321,1.6327,1.6317,1.63225,256200000.0
2009-01-20 18:53:00,1.6323,1.6323,1.63135,1.6314,215000000.0
2009-01-20 18:54:00,1.63165,1.63195,1.63025,1.63085,197200000.0
2009-01-20 18:55:00,1.63085,1.63085,1.6301,1.6306,149600000.0
2009-01-20 18:56:00,1.6305,1.6308,1.62955,1.6298,216800000.0
2009-01-20 18:57:00,1.6298,1.6309,1.62955,1.6309,121200000.0
2009-01-20 18:58:00,1.63085,1.63115,1.6306,1.63115,135000000.0
2009-01-20 18:59:00,1.6313,1.6322,1.631,1.6315,213600000.0
2009-01-20 19:00:00,1.63155,1.63165,1.6312,1.6312,139800000.0
2009-01-20 19:01:00,1.6311,1.6314,1.631,1.631,76200000.0
2009-01-20 19:02:00,1.631,1.6313,1.63065,1.63085,161200000.0
2009-01-20 19:03:00,1.6308,1.63105,1.6304,1.63055,150800000.0
2009-01-20 19:04:00,1.63055,1.6309,1.6301,1.6307,161600000.0
2009-01-20 19:05:00,1.6308,1.6313,1.6302,1.63075,118400000.0
2009-01-20 19:06:00,1.63065,1.6311,1.6303,1.6304,120600000.0
2009-01-20 19:07:00,1.6304,1.6309,1.6297,1.6304,164800000.0
2009-01-20 19:08:00,1.6301,1.63015,1.62975,1.62975,49600000.0
2009-01-20 19:09:00,1.6298,1.63005,1.62965,1.62975,48400000.0
2009-01-20 19:10:00,1.62975,1.6301,1.62955,1.6297,116800000.0
2009-01-20 19:11:00,1.6298,1.6303,1.6297,1.63015,110200000.0
2009-01-20 19:12:00,1.6301,1.63015,1.62985,1.62995,188400000.0
2009-01-20 19:13:00,1.62995,1.63015,1.62995,1.63005,80800000.0
2009-01-20 19:14:00,1.63015,1.6304,1.6299,1.63025,148800000.0
2009-01-20 19:15:00,1.63025,1.6304,1.6293,1.62945,165200000.0
2009-01-20 19:16:00,1.62945,1.6299,1.6291,1.62985,148000000.0
2009-01-20 19:17:00,1.62965,1.63005,1.62935,1.6296,156400000.0
2009-01-20 19:18:00,1.62965,1.63,1.62935,1.62985,129000000.0
2009-01-20 19:19:00,1.62995,1.6304,1.6297,1.63005,163400000.0
2009-01-20 19:20:00,1.6301,1.6302,1.62955,1.62975,126800000.0
2009-01-20 19:21:00,1.62975,1.63035,1.6295,1.63025,123600000.0
2009-01-20 19:22:00,1.63025,1.63085,1.6299,1.63085,131400000.0
2009-01-20 19:23:00,1.63085,1.6309,1.6305,1.63055,104800000.0
2009-01-20 19:24:00,1.6305,1.6306,1.63,1.63025,130000000.0
2009-01-20 19:25:00,1.63015,1.6307,1.63005,1.6302,126400000.0
2009-01-20 19:26:00,1.63025,1.631,1.63005,1.631,158200000.0
2009-01-20 19:27:00,1.631,1.6321,1.63065,1.6318,183600000.0
2009-01-20 19:28:00,1.6319,1.6327,1.63175,1.63205,180600000.0
2009-01-20 19:29:00,1.63205,1.6325,1.63155,1.63185,135000000.0
2009-01-20 19:30:00,1.63175,1.6318,1.63045,1.6316,200000000.0
2009-01-20 19:31:00,1.6315,1.63185,1.6298,1.63135,190400000.0
2009-01-20 19:32:00,1.63135,1.6315,1.63035,1.63105,153200000.0
2009-01-20 19:33:00,1.63105,1.6318,1.6302,1.6302,185600000.0
2009-01-20 19:34:00,1.6304,1.63105,1.6296,1.6299,118000000.0
2009-01-20 19:35:00,1.62995,1.63085,1.6298,1.6299,191000000.0
2009-01-20 19:36:00,1.63,1.631,1.6299,1.63,150600000.0
2009-01-20 19:37:00,1.6301,1.6303,1.6295,1.6297,153400000.0
2009-01-20 19:38:00,1.62965,1.6299,1.629,1.62945,162400000.0
2009-01-20 19:39:00,1.6294,1.6295,1.6284,1.6289,140000000.0
2009-01-20 19:40:00,1.62905,1.62965,1.62865,1.62925,106400000.0
2009-01-20 19:41:00,1.62925,1.6304,1.6292,1.6303,154400000.0
2009-01-20 19:42:00,1.6303,1.63145,1.6303,1.631,234600000.0
2009-01-20 19:43:00,1.631,1.63295,1.6309,1.63245,204400000.0
2009-01-20 19:44:00,1.6326,1.63285,1.6321,1.6326,120400000.0
2009-01-20 19:45:00,1.6327,1.633,1.6324,1.6324,136400000.0
2009-01-20 19:46:00,1.632,1.6326,1.63165,1.6319,121600000.0
2009-01-20 19:47:00,1.6321,1.6325,1.63165,1.63185,139600000.0
2009-01-20 19:48:00,1.63175,1.63255,1.63175,1.6322,88400000.0
2009-01-20 19:49:00,1.63215,1.63275,1.63175,1.63245,71200000.0
2009-01-20 19:50:00,1.63225,1.63305,1.6318,1.6329,142200000.0
2009-01-20 19:51:00,1.63285,1.63335,1.6322,1.6323,68800000.0
2009-01-20 19:52:00,1.63285,1.63345,1.63285,1.63305,88000000.0
2009-01-20 19:53:00,1.633,1.63335,1.6323,1.6329,160200000.0
2009-01-20 19:54:00,1.63305,1.63365,1.6329,1.6333,116800000.0
2009-01-20 19:55:00,1.6331,1.63335,1.63275,1.6328,165800000.0
2009-01-20 19:56:00,1.6327,1.63305,1.63135,1.63135,140400000.0
2009-01-20 19:57:00,1.63145,1.6324,1.63145,1.6323,86000000.0
2009-01-20 19:58:00,1.63225,1.6325,1.63195,1.6323,86200000.0
2009-01-20 19:59:00,1.63225,1.63325,1.6322,1.63315,85000000.0
2009-01-20 20:00:00,1.63315,1.63405,1.63265,1.6332,178600000.0
2009-01-20 20:01:00,1.6332,1.63455,1.6332,1.63445,173400000.0
2009-01-20 20:02:00,1.6344,1.63495,1.63395,1.6343,186800000.0
2009-01-20 20:03:00,1.63435,1.63485,1.63355,1.6337,182000000.0
2009-01-20 20:04:00,1.63385,1.63425,1.6327,1.6329,181000000.0
2009-01-20 20:05:00,1.6329,1.63355,1.6323,1.6332,215800000.0
2009-01-20 20:06:00,1.6334,1.6334,1.6318,1.6319,180800000.0
2009-01-20 20:07:00,1.63195,1.63315,1.63195,1.63295,174400000.0
2009-01-20 20:08:00,1.63285,1.63365,1.6326,1.6327,193800000.0
2009-01-20 20:09:00,1.63265,1.6334,1.63255,1.6334,150200000.0
2009-01-20 20:10:00,1.6332,1.6341,1.6331,1.6331,137200000.0
2009-01-20 20:11:00,1.63305,1.6335,1.6327,1.6331,114200000.0
2009-01-20 20:12:00,1.63305,1.6331,1.63225,1.63265,138000000.0
2009-01-20 20:13:00,1.63255,1.63265,1.63225,1.6324,91600000.0
2009-01-20 20:14:00,1.63235,1.63245,1.6321,1.63215,124400000.0
2009-01-20 20:15:00,1.63215,1.6324,1.6314,1.6318,144600000.0
2009-01-20 20:16:00,1.63195,1.63245,1.63175,1.63245,158400000.0
2009-01-20 20:17:00,1.6326,1.6326,1.6319,1.6322,149800000.0
2009-01-20 20:18:00,1.63215,1.63245,1.6317,1.63235,109600000.0
2009-01-20 20:19:00,1.63235,1.6337,1.63235,1.6334,135600000.0
2009-01-20 20:20:00,1.63345,1.63345,1.63265,1.6328,93200000.0
2009-01-20 20:21:00,1.6327,1.6329,1.63265,1.6327,77600000.0
2009-01-20 20:22:00,1.6328,1.63295,1.6319,1.6321,146000000.0
2009-01-20 20:23:00,1.6321,1.63275,1.631,1.63265,147000000.0
2009-01-20 20:24:00,1.6327,1.63345,1.63265,1.63295,141000000.0
2009-01-20 20:25:00,1.63305,1.6332,1.6327,1.6332,170400000.0
2009-01-20 20:26:00,1.6332,1.6333,1.6329,1.6329,76000000.0
2009-01-20 20:27:00,1.63295,1.633,1.632,1.6322,124000000.0
2009-01-20 20:28:00,1.6322,1.63305,1.6322,1.6329,178200000.0
2009-01-20 20:29:00,1.6328,1.6328,1.63195,1.63195,120400000.0
2009-01-20 20:30:00,1.63235,1.63255,1.63105,1.6315,164400000.0
2009-01-20 20:31:00,1.6316,1.6316,1.63085,1.6314,172600000.0
2009-01-20 20:32:00,1.63135,1.6315,1.63095,1.63115,145600000.0
2009-01-20 20:33:00,1.63105,1.63185,1.6309,1.63185,184200000.0
2009-01-20 20:34:00,1.6319,1.6319,1.6307,1.63085,98800000.0
2009-01-20 20:35:00,1.6309,1.63135,1.63075,1.63115,158400000.0
2009-01-20 20:36:00,1.631,1.6324,1.6309,1.63215,139600000.0
2009-01-20 20:37:00,1.63215,1.6328,1.63185,1.63225,93800000.0
2009-01-20 20:38:00,1.6323,1.6326,1.6321,1.6321,71000000.0
2009-01-20 20:39:00,1.63215,1.63265,1.63215,1.63225,67600000.0
2009-01-20 20:40:00,1.63225,1.63235,1.6305,1.63065,157400000.0
2009-01-20 20:41:00,1.63065,1.6307,1.62895,1.62955,195800000.0
2009-01-20 20:42:00,1.6295,1.62975,1.62905,1.62945,131200000.0
2009-01-20 20:43:00,1.62945,1.6297,1.62915,1.62915,81200000.0
2009-01-20 20:44:00,1.62935,1.63,1.6286,1.62945,158000000.0
2009-01-20 20:45:00,1.62945,1.62985,1.62895,1.62935,139600000.0
2009-01-20 20:46:00,1.6293,1.6302,1.62915,1.62975,136400000.0
2009-01-20 20:47:00,1.62985,1.6303,1.62965,1.62965,88400000.0
2009-01-20 20:48:00,1.62985,1.6304,1.62975,1.63005,91200000.0
2009-01-20 20:49:00,1.63,1.6302,1.6292,1.6299,75000000.0
2009-01-20 20:50:00,1.62995,1.6303,1.6297,1.63,141600000.0
2009-01-20 20:51:00,1.63005,1.63015,1.62865,1.6289,113600000.0
2009-01-20 20:52:00,1.629,1.62965,1.62855,1.6291,167600000.0
2009-01-20 20:53:00,1.6292,1.62975,1.62835,1.6294,148400000.0
2009-01-20 20:54:00,1.6294,1.62945,1.62845,1.62845,133600000.0
2009-01-20 20:55:00,1.62835,1.6299,1.62835,1.62965,195000000.0
2009-01-20 20:56:00,1.62945,1.62975,1.6287,1.6291,117400000.0
2009-01-20 20:57:00,1.6291,1.6302,1.629,1.6294,163800000.0
2009-01-20 20:58:00,1.6294,1.62955,1.6278,1.6282,174800000.0
2009-01-20 20:59:00,1.62825,1.6283,1.6275,1.62825,135200000.0
2009-01-20 21:00:00,1.6282,1.62855,1.62745,1.62745,159200000.0
2009-01-20 21:01:00,1.6274,1.62775,1.62705,1.62735,161600000.0
2009-01-20 21:02:00,1.6274,1.6281,1.6273,1.62785,113800000.0
2009-01-20 21:03:00,1.6274,1.62815,1.6274,1.62815,82000000.0
2009-01-20 21:04:00,1.62815,1.62815,1.62715,1.62755,119400000.0
2009-01-20 21:05:00,1.62765,1.62845,1.62745,1.6284,153200000.0
2009-01-20 21:06:00,1.62835,1.62835,1.62655,1.6274,131200000.0
2009-01-20 21:07:00,1.62745,1.6276,1.6273,1.62745,49200000.0
2009-01-20 21:08:00,1.6275,1.6284,1.6275,1.62815,70400000.0
2009-01-20 21:09:00,1.6282,1.6285,1.62745,1.62765,160800000.0
2009-01-20 21:10:00,1.62765,1.62765,1.62685,1.62695,67200000.0
2009-01-20 21:11:00,1.62735,1.62785,1.62735,1.62755,75200000.0
2009-01-20 21:12:00,1.6276,1.62795,1.62745,1.6279,80400000.0
2009-01-20 21:13:00,1.62795,1.6284,1.6279,1.62835,46000000.0
2009-01-20 21:14:00,1.6284,1.6289,1.62825,1.6288,90000000.0
2009-01-20 21:15:00,1.62895,1.62895,1.62685,1.62685,168400000.0
2009-01-20 21:16:00,1.62685,1.62685,1.62555,1.6257,219600000.0
2009-01-20 21:17:00,1.6256,1.62635,1.6252,1.62545,154200000.0
2009-01-20 21:18:00,1.6255,1.6263,1.6255,1.62575,137400000.0
2009-01-20 21:19:00,1.62565,1.62755,1.62565,1.6275,141400000.0
2009-01-20 21:20:00,1.6277,1.62775,1.62745,1.6277,83600000.0
2009-01-20 21:21:00,1.62755,1.628,1.62695,1.6273,101800000.0
2009-01-20 21:22:00,1.62735,1.6274,1.6267,1.62705,103800000.0
2009-01-20 21:23:00,1.627,1.6282,1.627,1.6279,131200000.0
2009-01-20 21:24:00,1.62785,1.62885,1.6274,1.6281,124600000.0
2009-01-20 21:25:00,1.62805,1.62885,1.6279,1.6279,164000000.0
2009-01-20 21:26:00,1.62785,1.62825,1.6277,1.62785,132000000.0
2009-01-20 21:27:00,1.628,1.628,1.62735,1.62795,137600000.0
2009-01-20 21:28:00,1.62775,1.62885,1.6276,1.6281,122000000.0
2009-01-20 21:29:00,1.62815,1.62955,1.6281,1.62955,145800000.0
2009-01-20 21:30:00,1.62955,1.63035,1.62925,1.6297,174400000.0
2009-01-20 21:31:00,1.62975,1.6299,1.62935,1.6297,86000000.0
2009-01-20 21:32:00,1.62965,1.63,1.629,1.6292,99600000.0
2009-01-20 21:33:00,1.6292,1.62975,1.6289,1.62975,82400000.0
2009-01-20 21:34:00,1.6297,1.63055,1.6296,1.6305,90800000.0
2009-01-20 21:35:00,1.6305,1.63125,1.6302,1.63115,162400000.0
2009-01-20 21:36:00,1.6312,1.6317,1.6311,1.6312,84800000.0
2009-01-20 21:37:00,1.6312,1.632,1.631,1.6316,159400000.0
2009-01-20 21:38:00,1.63165,1.63205,1.6314,1.63205,110000000.0
2009-01-20 21:39:00,1.63205,1.63345,1.63165,1.63345,126600000.0
2009-01-20 21:40:00,1.6336,1.63375,1.6326,1.633,165400000.0
2009-01-20 21:41:00,1.63275,1.6329,1.63215,1.6327,198400000.0
2009-01-20 21:42:00,1.6327,1.633,1.632,1.63235,180000000.0
2009-01-20 21:43:00,1.63235,1.63255,1.63065,1.63065,176600000.0
2009-01-20 21:44:00,1.6306,1.63165,1.6305,1.63145,185200000.0
2009-01-20 21:45:00,1.6314,1.6317,1.6305,1.63125,102000000.0
2009-01-20 21:46:00,1.63125,1.6317,1.63095,1.63135,115200000.0
2009-01-20 21:47:00,1.63125,1.63285,1.6312,1.6323,127400000.0
2009-01-20 21:48:00,1.63215,1.6325,1.63165,1.63225,140800000.0
2009-01-20 21:49:00,1.6325,1.6333,1.632,1.63245,127600000.0
2009-01-20 21:50:00,1.6325,1.6328,1.63245,1.6325,96000000.0
2009-01-20 21:51:00,1.6325,1.63275,1.63225,1.6324,64000000.0
2009-01-20 21:52:00,1.6324,1.6324,1.6318,1.63225,79200000.0
2009-01-20 21:53:00,1.6321,1.6324,1.63185,1.63195,97000000.0
2009-01-20 21:54:00,1.63195,1.6323,1.6308,1.6314,160800000.0
2009-01-20 21:55:00,1.63135,1.63235,1.63125,1.63165,135200000.0
2009-01-20 21:56:00,1.63175,1.63175,1.6314,1.6316,76800000.0
2009-01-20 21:57:00,1.6316,1.63215,1.6315,1.632,93000000.0
2009-01-20 21:58:00,1.6321,1.63215,1.63145,1.63165,75200000.0
2009-01-20 21:59:00,1.63175,1.6318,1.63055,1.63065,115000000.0
2009-01-20 22:00:00,1.6306,1.63065,1.6301,1.6301,174800000.0
2009-01-20 22:01:00,1.63015,1.6304,1.6297,1.6304,91200000.0
2009-01-20 22:02:00,1.6303,1.63045,1.6299,1.63,116400000.0
2009-01-20 22:03:00,1.6302,1.6303,1.62935,1.62955,122400000.0
2009-01-20 22:04:00,1.63,1.63105,1.63,1.63105,75200000.0
2009-01-20 22:05:00,1.6311,1.63175,1.63105,1.6311,108400000.0
2009-01-20 22:06:00,1.63125,1.63145,1.6307,1.63125,104200000.0
2009-01-20 22:07:00,1.6311,1.6315,1.6307,1.63125,147000000.0
2009-01-20 22:08:00,1.6311,1.63135,1.63095,1.6313,102400000.0
2009-01-20 22:09:00,1.63125,1.63165,1.63065,1.63065,150000000.0
2009-01-20 22:10:00,1.63045,1.6313,1.6304,1.63125,77600000.0
2009-01-20 22:11:00,1.6313,1.6313,1.6297,1.62975,104800000.0
2009-01-20 22:12:00,1.6299,1.6304,1.6296,1.6303,69200000.0
2009-01-20 22:13:00,1.63025,1.63115,1.63025,1.63065,70800000.0
2009-01-20 22:14:00,1.63055,1.63105,1.6303,1.6308,64800000.0
2009-01-20 22:15:00,1.6309,1.63145,1.6309,1.63135,68000000.0
2009-01-20 22:16:00,1.63125,1.63185,1.6311,1.63135,98800000.0
2009-01-20 22:17:00,1.6314,1.63205,1.6314,1.632,76800000.0
2009-01-20 22:18:00,1.6319,1.63215,1.63175,1.63175,40800000.0
2009-01-20 22:19:00,1.63165,1.63235,1.63155,1.63215,73000000.0
2009-01-20 22:20:00,1.6322,1.6322,1.6313,1.6316,89200000.0
2009-01-20 22:21:00,1.63165,1.63195,1.63165,1.63195,12000000.0
2009-01-20 22:22:00,1.63195,1.63255,1.63145,1.6318,74400000.0
2009-01-20 22:23:00,1.6318,1.632,1.6311,1.63115,71600000.0
2009-01-20 22:24:00,1.63115,1.63155,1.6311,1.6315,42400000.0
2009-01-20 22:25:00,1.6314,1.63195,1.6309,1.63145,124400000.0
2009-01-20 22:26:00,1.63145,1.6317,1.63145,1.63165,63200000.0
2009-01-20 22:27:00,1.63215,1.6324,1.6317,1.632,86200000.0
2009-01-20 22:28:00,1.63175,1.632,1.6311,1.63125,115600000.0
2009-01-20 22:29:00,1.6313,1.6314,1.6309,1.631,82200000.0
2009-01-20 22:30:00,1.631,1.6316,1.63095,1.631,65600000.0
2009-01-20 22:31:00,1.63115,1.63175,1.63085,1.63085,66800000.0
2009-01-20 22:32:00,1.6309,1.6314,1.6305,1.6313,70800000.0
2009-01-20 22:33:00,1.6312,1.63135,1.6312,1.63125,25600000.0
2009-01-20 22:34:00,1.6313,1.63135,1.6306,1.63085,65800000.0
2009-01-20 22:35:00,1.6308,1.6317,1.6308,1.63115,123000000.0
2009-01-20 22:36:00,1.63135,1.63135,1.63035,1.63045,95600000.0
2009-01-20 22:37:00,1.6304,1.63045,1.62885,1.6292,90800000.0
2009-01-20 22:38:00,1.62925,1.6301,1.62925,1.63,65000000.0
2009-01-20 22:39:00,1.63005,1.63005,1.62905,1.6294,83200000.0
2009-01-20 22:40:00,1.62945,1.62965,1.6289,1.62925,60800000.0
2009-01-20 22:41:00,1.62925,1.62965,1.62925,1.62965,19000000.0
2009-01-20 22:42:00,1.6295,1.6304,1.62945,1.63005,78000000.0
2009-01-20 22:43:00,1.63025,1.63025,1.62985,1.6302,31600000.0
2009-01-20 22:44:00,1.63015,1.6308,1.62965,1.6305,57200000.0
2009-01-20 22:45:00,1.63055,1.63085,1.6305,1.63065,52800000.0
2009-01-20 22:46:00,1.6309,1.6315,1.63055,1.6311,69400000.0
2009-01-20 22:47:00,1.63105,1.6317,1.63105,1.63155,88000000.0
2009-01-20 22:48:00,1.6317,1.63285,1.6316,1.6326,50000000.0
2009-01-20 22:49:00,1.6325,1.6328,1.63235,1.63235,62800000.0
2009-01-20 22:50:00,1.63225,1.63245,1.6319,1.63245,61400000.0
2009-01-20 22:51:00,1.6324,1.63265,1.63205,1.63255,51600000.0
2009-01-20 22:52:00,1.63245,1.63245,1.6319,1.6319,26800000.0
2009-01-20 22:53:00,1.632,1.632,1.6314,1.63195,62800000.0
2009-01-20 22:54:00,1.63185,1.63225,1.63145,1.63195,89400000.0
2009-01-20 22:55:00,1.63185,1.63245,1.63185,1.6324,45600000.0
2009-01-20 22:56:00,1.63235,1.63265,1.6321,1.63225,53800000.0
2009-01-20 22:57:00,1.63225,1.6327,1.63215,1.63245,92200000.0
2009-01-20 22:58:00,1.63245,1.63305,1.63225,1.63305,45600000.0
2009-01-20 22:59:00,1.63315,1.6332,1.6325,1.6325,88600000.0
2009-01-20 23:00:00,1.6324,1.6324,1.6322,1.6322,34800000.0
2009-01-20 23:01:00,1.6325,1.6329,1.6325,1.63285,14000000.0
2009-01-20 23:02:00,1.6328,1.6328,1.63235,1.63235,38800000.0
2009-01-20 23:03:00,1.6325,1.6326,1.63185,1.6322,79600000.0
2009-01-20 23:04:00,1.63235,1.63255,1.6321,1.63255,48800000.0
2009-01-20 23:05:00,1.6326,1.6327,1.6316,1.6316,63600000.0
2009-01-20 23:06:00,1.63155,1.6319,1.63045,1.6311,127600000.0
2009-01-20 23:07:00,1.6309,1.6315,1.63085,1.63135,44800000.0
2009-01-20 23:08:00,1.6316,1.6321,1.6314,1.63185,50000000.0
2009-01-20 23:09:00,1.63185,1.6323,1.63185,1.63205,23600000.0
2009-01-20 23:10:00,1.632,1.63225,1.632,1.6322,30000000.0
2009-01-20 23:11:00,1.6322,1.6324,1.6318,1.63195,71400000.0
2009-01-20 23:12:00,1.63185,1.63195,1.6301,1.6302,32200000.0
2009-01-20 23:13:00,1.6301,1.63225,1.6301,1.63225,82400000.0
2009-01-20 23:14:00,1.6322,1.6326,1.6316,1.63195,90200000.0
2009-01-20 23:15:00,1.63195,1.63245,1.63165,1.63225,69600000.0
2009-01-20 23:16:00,1.6321,1.6322,1.6318,1.6318,34400000.0
2009-01-20 23:17:00,1.63245,1.63275,1.63105,1.63125,104400000.0
2009-01-20 23:18:00,1.6312,1.6326,1.63075,1.63075,30000000.0
2009-01-20 23:19:00,1.6308,1.6322,1.6308,1.6313,89400000.0
2009-01-20 23:20:00,1.6312,1.63155,1.63085,1.63115,79800000.0
2009-01-20 23:21:00,1.63105,1.6313,1.63065,1.6312,43200000.0
2009-01-20 23:22:00,1.63115,1.63155,1.63115,1.63135,21600000.0
2009-01-20 23:23:00,1.6314,1.63145,1.631,1.63105,65600000.0
2009-01-20 23:24:00,1.63095,1.63115,1.62935,1.62935,82400000.0
2009-01-20 23:25:00,1.6293,1.63055,1.6293,1.62945,53600000.0
2009-01-20 23:26:00,1.62955,1.6301,1.62955,1.6298,31600000.0
2009-01-20 23:27:00,1.62975,1.6314,1.6297,1.6301,40200000.0
2009-01-20 23:28:00,1.63025,1.63055,1.6302,1.63055,32800000.0
2009-01-20 23:29:00,1.6308,1.6311,1.6308,1.631,24000000.0
2009-01-20 23:30:00,1.63135,1.63195,1.6313,1.6314,38000000.0
2009-01-20 23:31:00,1.63145,1.63205,1.63145,1.63205,21600000.0
2009-01-20 23:32:00,1.63225,1.6326,1.6315,1.63215,53200000.0
2009-01-20 23:33:00,1.6322,1.6325,1.6322,1.63235,25600000.0
2009-01-20 23:34:00,1.632,1.63285,1.6314,1.6321,80000000.0
2009-01-20 23:35:00,1.6319,1.63295,1.63175,1.63295,73600000.0
2009-01-20 23:36:00,1.63295,1.6331,1.63255,1.6328,73600000.0
2009-01-20 23:37:00,1.6329,1.6329,1.63255,1.63255,27200000.0
2009-01-20 23:38:00,1.63255,1.6327,1.63235,1.63265,42400000.0
2009-01-20 23:39:00,1.6328,1.6328,1.6327,1.6327,8000000.0
2009-01-20 23:40:00,1.6327,1.6331,1.63265,1.63295,23200000.0
2009-01-20 23:41:00,1.63315,1.63315,1.6325,1.6326,55400000.0
2009-01-20 23:42:00,1.6326,1.63315,1.6326,1.63295,46000000.0
2009-01-20 23:43:00,1.63285,1.63315,1.6328,1.6329,44000000.0
2009-01-20 23:44:00,1.6329,1.6329,1.632,1.63245,42000000.0
2009-01-20 23:45:00,1.6328,1.6331,1.63185,1.6324,105400000.0
2009-01-20 23:46:00,1.6324,1.6325,1.6319,1.6322,63200000.0
2009-01-20 23:47:00,1.63235,1.6327,1.6318,1.6327,114000000.0
2009-01-20 23:48:00,1.6327,1.6339,1.63185,1.6339,51600000.0
2009-01-20 23:49:00,1.6337,1.6345,1.6335,1.6338,67800000.0
2009-01-20 23:50:00,1.63365,1.6344,1.6336,1.63395,64800000.0
2009-01-20 23:51:00,1.63395,1.6346,1.6339,1.6346,91200000.0
2009-01-20 23:52:00,1.63495,1.635,1.63425,1.6346,69000000.0
2009-01-20 23:53:00,1.63455,1.63455,1.6335,1.63395,44000000.0
2009-01-20 23:54:00,1.6339,1.6342,1.63365,1.6338,68400000.0
2009-01-20 23:55:00,1.63405,1.6342,1.63365,1.6342,49200000.0
2009-01-20 23:56:00,1.63425,1.63435,1.63315,1.63315,57600000.0
2009-01-20 23:57:00,1.63325,1.63415,1.63315,1.63415,68200000.0
2009-01-20 23:58:00,1.63385,1.63475,1.63385,1.63475,58800000.0
2009-01-20 23:59:00,1.63475,1.6358,1.6336,1.63435,73600000.0
2009-01-21 00:00:00,1.6341,1.6342,1.63405,1.6341,27800000.0
2009-01-21 00:01:00,1.6341,1.6341,1.63325,1.6337,15000000.0
2009-01-21 00:02:00,1.63365,1.63375,1.6329,1.6329,57600000.0
2009-01-21 00:03:00,1.63295,1.63295,1.6318,1.632,59800000.0
2009-01-21 00:04:00,1.63225,1.6323,1.63165,1.63185,96000000.0
2009-01-21 00:05:00,1.6319,1.63245,1.62965,1.6314,107800000.0
2009-01-21 00:06:00,1.63135,1.63185,1.63105,1.63105,74400000.0
2009-01-21 00:07:00,1.63105,1.6315,1.6306,1.6309,41400000.0
2009-01-21 00:08:00,1.63075,1.6308,1.6303,1.6308,21600000.0
2009-01-21 00:09:00,1.6309,1.63095,1.62965,1.62965,32800000.0
2009-01-21 00:10:00,1.62965,1.6302,1.62965,1.62995,28800000.0
2009-01-21 00:11:00,1.62995,1.6301,1.62965,1.63,40400000.0
2009-01-21 00:12:00,1.6301,1.63025,1.63,1.6302,30400000.0
2009-01-21 00:13:00,1.63015,1.6302,1.6292,1.62955,22400000.0
2009-01-21 00:14:00,1.62945,1.6309,1.62945,1.62955,20800000.0
2009-01-21 00:15:00,1.62955,1.6301,1.62955,1.62985,12800000.0
2009-01-21 00:16:00,1.62995,1.63005,1.62965,1.62965,9600000.0
2009-01-21 00:17:00,1.6298,1.63,1.62955,1.62965,17600000.0
2009-01-21 00:18:00,1.62955,1.62955,1.62865,1.62905,14400000.0
2009-01-21 00:19:00,1.629,1.629,1.62885,1.6289,4800000.0
2009-01-21 00:20:00,1.6286,1.62925,1.6286,1.629,29200000.0
2009-01-21 00:21:00,1.629,1.629,1.6287,1.62885,9600000.0
2009-01-21 00:22:00,1.62885,1.6298,1.62885,1.62965,50000000.0
2009-01-21 00:23:00,1.62965,1.62995,1.6294,1.62985,65600000.0
2009-01-21 00:24:00,1.62985,1.62985,1.62975,1.6298,25600000.0
2009-01-21 00:25:00,1.62975,1.62975,1.6293,1.6293,12000000.0
2009-01-21 00:26:00,1.6293,1.62935,1.6286,1.62865,36000000.0
2009-01-21 00:27:00,1.62865,1.62865,1.62835,1.62855,17600000.0
2009-01-21 00:28:00,1.6287,1.6288,1.6277,1.62805,56000000.0
2009-01-21 00:29:00,1.628,1.62845,1.6279,1.6279,92200000.0
2009-01-21 00:30:00,1.6281,1.6286,1.62785,1.62845,145800000.0
2009-01-21 00:31:00,1.6284,1.6284,1.6276,1.6277,119600000.0
2009-01-21 00:32:00,1.62775,1.6287,1.6276,1.62835,111000000.0
2009-01-21 00:33:00,1.62855,1.6286,1.6276,1.6276,132000000.0
2009-01-21 00:34:00,1.62755,1.6278,1.6272,1.62745,97200000.0
2009-01-21 00:35:00,1.6275,1.6275,1.627,1.627,45400000.0
2009-01-21 00:36:00,1.6268,1.6272,1.6267,1.62675,50800000.0
2009-01-21 00:37:00,1.62695,1.62725,1.6267,1.6272,68000000.0
2009-01-21 00:38:00,1.6273,1.62735,1.627,1.62705,18000000.0
2009-01-21 00:39:00,1.627,1.62755,1.627,1.62715,74400000.0
2009-01-21 00:40:00,1.62715,1.62765,1.62715,1.6275,64800000.0
2009-01-21 00:41:00,1.62755,1.62755,1.6269,1.627,38000000.0
2009-01-21 00:42:00,1.627,1.62735,1.627,1.62735,48000000.0
2009-01-21 00:43:00,1.62735,1.6276,1.62725,1.62745,43600000.0
2009-01-21 00:44:00,1.6273,1.6277,1.6273,1.6275,51200000.0
2009-01-21 00:45:00,1.62745,1.62755,1.62725,1.6274,37200000.0
2009-01-21 00:46:00,1.62755,1.62765,1.62755,1.62765,5600000.0
2009-01-21 00:47:00,1.62765,1.62765,1.6275,1.6275,35600000.0
2009-01-21 00:48:00,1.62745,1.62775,1.6274,1.6275,56000000.0
2009-01-21 00:49:00,1.6275,1.62765,1.62695,1.6273,56400000.0
2009-01-21 00:50:00,1.62715,1.6273,1.627,1.6272,38800000.0
2009-01-21 00:51:00,1.6272,1.6272,1.62695,1.62715,42000000.0
2009-01-21 00:52:00,1.6271,1.6271,1.62695,1.627,22800000.0
2009-01-21 00:53:00,1.6271,1.62715,1.62695,1.6271,56400000.0
2009-01-21 00:54:00,1.627,1.6272,1.62695,1.6271,36000000.0
2009-01-21 00:55:00,1.6272,1.6274,1.62705,1.62705,92000000.0
2009-01-21 00:56:00,1.62705,1.62715,1.62695,1.627,62000000.0
2009-01-21 00:57:00,1.627,1.627,1.627,1.627,41600000.0
2009-01-21 00:58:00,1.627,1.6275,1.627,1.6271,53600000.0
2009-01-21 00:59:00,1.6271,1.62735,1.6271,1.62725,14000000.0
2009-01-21 01:00:00,1.62735,1.6277,1.62735,1.62765,49600000.0
2009-01-21 01:01:00,1.6277,1.62805,1.62765,1.6279,45600000.0
2009-01-21 01:02:00,1.62805,1.6284,1.62745,1.62765,68000000.0
2009-01-21 01:03:00,1.62765,1.6277,1.62715,1.6272,68400000.0
2009-01-21 01:04:00,1.6274,1.6274,1.62695,1.627,34000000.0
2009-01-21 01:05:00,1.627,1.62795,1.627,1.6273,39600000.0
2009-01-21 01:06:00,1.62735,1.6283,1.62735,1.62825,35000000.0
2009-01-21 01:07:00,1.62835,1.62835,1.62765,1.6279,35600000.0
2009-01-21 01:08:00,1.6278,1.6278,1.6276,1.6278,30800000.0
2009-01-21 01:09:00,1.62785,1.62815,1.62715,1.62765,74000000.0
2009-01-21 01:10:00,1.6277,1.62815,1.62765,1.628,20000000.0
2009-01-21 01:11:00,1.6281,1.62815,1.62755,1.6279,56400000.0
2009-01-21 01:12:00,1.628,1.6283,1.628,1.62825,59200000.0
2009-01-21 01:13:00,1.62825,1.6284,1.62785,1.6281,44800000.0
2009-01-21 01:14:00,1.62805,1.62805,1.6277,1.62775,26800000.0
2009-01-21 01:15:00,1.62775,1.62775,1.62695,1.627,113200000.0
2009-01-21 01:16:00,1.627,1.6278,1.62695,1.6276,190800000.0
2009-01-21 01:17:00,1.62765,1.6279,1.62745,1.6278,69200000.0
2009-01-21 01:18:00,1.6279,1.62895,1.6279,1.6287,68600000.0
2009-01-21 01:19:00,1.62855,1.6286,1.62795,1.62845,72600000.0
2009-01-21 01:20:00,1.62835,1.6293,1.6283,1.6293,77200000.0
2009-01-21 01:21:00,1.62935,1.6295,1.6284,1.62905,99000000.0
2009-01-21 01:22:00,1.62905,1.6294,1.62885,1.62885,47800000.0
2009-01-21 01:23:00,1.62885,1.6291,1.62695,1.62695,152200000.0
2009-01-21 01:24:00,1.62695,1.62785,1.62695,1.62785,108600000.0
2009-01-21 01:25:00,1.6278,1.6283,1.62745,1.6281,230000000.0
2009-01-21 01:26:00,1.62815,1.62915,1.6276,1.62875,221800000.0
2009-01-21 01:27:00,1.6289,1.62955,1.6289,1.6291,144000000.0
2009-01-21 01:28:00,1.62905,1.6292,1.62865,1.6288,49600000.0
2009-01-21 01:29:00,1.6288,1.6296,1.62855,1.6294,147800000.0
2009-01-21 01:30:00,1.62935,1.63025,1.62935,1.6297,71600000.0
2009-01-21 01:31:00,1.6297,1.63025,1.62965,1.6301,50400000.0
2009-01-21 01:32:00,1.6301,1.6301,1.6293,1.6297,42400000.0
2009-01-21 01:33:00,1.6298,1.6299,1.6296,1.6299,40800000.0
2009-01-21 01:34:00,1.62985,1.62985,1.62935,1.6295,68600000.0
2009-01-21 01:35:00,1.6295,1.62965,1.6295,1.62965,25600000.0
2009-01-21 01:36:00,1.62965,1.6298,1.62935,1.6296,39400000.0
2009-01-21 01:37:00,1.62955,1.6296,1.6294,1.62945,56400000.0
2009-01-21 01:38:00,1.62945,1.62955,1.629,1.62955,25600000.0
2009-01-21 01:39:00,1.62955,1.62955,1.62915,1.62945,31400000.0
2009-01-21 01:40:00,1.62945,1.6297,1.62945,1.6297,27200000.0
2009-01-21 01:41:00,1.62965,1.63065,1.62965,1.63055,141200000.0
2009-01-21 01:42:00,1.6306,1.631,1.6305,1.63075,53000000.0
2009-01-21 01:43:00,1.6307,1.6308,1.62955,1.62955,108800000.0
2009-01-21 01:44:00,1.6297,1.6301,1.6297,1.62995,54000000.0
2009-01-21 01:45:00,1.62995,1.6301,1.62995,1.62995,32400000.0
2009-01-21 01:46:00,1.62995,1.63015,1.6298,1.6299,73600000.0
2009-01-21 01:47:00,1.6299,1.6302,1.6299,1.6299,43200000.0
2009-01-21 01:48:00,1.62995,1.62995,1.6296,1.6298,48800000.0
2009-01-21 01:49:00,1.62985,1.62985,1.6292,1.62925,93000000.0
2009-01-21 01:50:00,1.62925,1.62935,1.6288,1.62895,80400000.0
2009-01-21 01:51:00,1.62885,1.62915,1.62865,1.62915,36800000.0
2009-01-21 01:52:00,1.6291,1.6293,1.62905,1.6292,66200000.0
2009-01-21 01:53:00,1.62915,1.6293,1.62915,1.6292,23400000.0
2009-01-21 01:54:00,1.6292,1.6297,1.6292,1.6297,85000000.0
2009-01-21 01:55:00,1.6297,1.63025,1.6296,1.63,50400000.0
2009-01-21 01:56:00,1.63005,1.63005,1.6294,1.6297,129600000.0
2009-01-21 01:57:00,1.62955,1.6306,1.62955,1.63035,133800000.0
2009-01-21 01:58:00,1.63045,1.63045,1.62995,1.63025,100800000.0
2009-01-21 01:59:00,1.6303,1.6303,1.6302,1.63025,8000000.0
2009-01-21 02:00:00,1.63025,1.6307,1.63,1.63,134800000.0
2009-01-21 02:01:00,1.6302,1.63045,1.63,1.63,33400000.0
2009-01-21 02:02:00,1.62995,1.62995,1.62995,1.62995,5600000.0
2009-01-21 02:03:00,1.63015,1.63105,1.63015,1.63105,53800000.0
2009-01-21 02:04:00,1.6311,1.6315,1.6307,1.6313,59400000.0
2009-01-21 02:05:00,1.6313,1.6313,1.6303,1.63035,27200000.0
2009-01-21 02:06:00,1.6304,1.6304,1.6293,1.62965,104200000.0
2009-01-21 02:07:00,1.62975,1.63005,1.62955,1.63005,25400000.0
2009-01-21 02:08:00,1.63005,1.63015,1.6299,1.62995,18400000.0
2009-01-21 02:09:00,1.63005,1.6303,1.6299,1.63005,64000000.0
2009-01-21 02:10:00,1.63025,1.6303,1.63015,1.6302,48000000.0
2009-01-21 02:11:00,1.63,1.63,1.63,1.63,14000000.0
2009-01-21 02:12:00,1.63035,1.6304,1.62995,1.63025,78000000.0
2009-01-21 02:13:00,1.6304,1.63045,1.62975,1.62995,97600000.0
2009-01-21 02:14:00,1.6299,1.6301,1.62975,1.62985,104000000.0
2009-01-21 02:15:00,1.62985,1.62985,1.6294,1.6294,84000000.0
2009-01-21 02:16:00,1.6293,1.6296,1.62905,1.6295,64000000.0
2009-01-21 02:17:00,1.62965,1.62965,1.6289,1.62895,119200000.0
2009-01-21 02:18:00,1.62905,1.6295,1.6289,1.6292,122600000.0
2009-01-21 02:19:00,1.6293,1.6293,1.6283,1.62835,140200000.0
2009-01-21 02:20:00,1.62845,1.62875,1.6282,1.62875,114000000.0
2009-01-21 02:21:00,1.62875,1.62875,1.6287,1.6287,12000000.0
2009-01-21 02:22:00,1.6287,1.6287,1.6283,1.6283,117200000.0
2009-01-21 02:23:00,1.62835,1.62845,1.6268,1.6274,104000000.0
2009-01-21 02:24:00,1.62745,1.6278,1.62745,1.62775,178800000.0
2009-01-21 02:25:00,1.62775,1.6286,1.62775,1.6282,127200000.0
2009-01-21 02:26:00,1.6282,1.62835,1.6282,1.62835,42000000.0
2009-01-21 02:27:00,1.62835,1.62845,1.6283,1.62845,26000000.0
2009-01-21 02:28:00,1.6285,1.62885,1.62835,1.62845,104000000.0
2009-01-21 02:29:00,1.62845,1.62855,1.62825,1.62845,50000000.0
2009-01-21 02:30:00,1.6285,1.629,1.62845,1.62855,76000000.0
2009-01-21 02:31:00,1.62855,1.62915,1.62855,1.6291,46000000.0
2009-01-21 02:32:00,1.6291,1.62955,1.62875,1.6293,102000000.0
2009-01-21 02:33:00,1.6293,1.62935,1.6285,1.6285,152000000.0
2009-01-21 02:34:00,1.62845,1.6288,1.62835,1.6286,46000000.0
2009-01-21 02:35:00,1.6286,1.6287,1.62845,1.6287,28000000.0
2009-01-21 02:36:00,1.6287,1.6287,1.62835,1.6287,70000000.0
2009-01-21 02:37:00,1.6288,1.6293,1.6288,1.6293,54000000.0
2009-01-21 02:38:00,1.6293,1.6293,1.62905,1.6291,30000000.0
2009-01-21 02:39:00,1.6292,1.62965,1.6292,1.6296,44000000.0
2009-01-21 02:40:00,1.62965,1.63005,1.62955,1.63005,62000000.0
2009-01-21 02:41:00,1.6301,1.63065,1.63,1.63015,121600000.0
2009-01-21 02:42:00,1.6302,1.63125,1.6302,1.63105,140600000.0
2009-01-21 02:43:00,1.6311,1.63115,1.63045,1.63085,98800000.0
2009-01-21 02:44:00,1.6308,1.63085,1.62975,1.62975,115200000.0
2009-01-21 02:45:00,1.6298,1.63165,1.6298,1.63165,98800000.0
2009-01-21 02:46:00,1.6317,1.6323,1.63115,1.63205,129200000.0
2009-01-21 02:47:00,1.632,1.632,1.63095,1.631,98400000.0
2009-01-21 02:48:00,1.6311,1.63115,1.6303,1.63055,89400000.0
2009-01-21 02:49:00,1.63065,1.63195,1.63065,1.63195,68000000.0
2009-01-21 02:50:00,1.63215,1.63215,1.6307,1.63075,65200000.0
2009-01-21 02:51:00,1.6309,1.63295,1.63085,1.63275,121400000.0
2009-01-21 02:52:00,1.633,1.633,1.63215,1.6322,57000000.0
2009-01-21 02:53:00,1.63225,1.63225,1.6316,1.63165,60000000.0
2009-01-21 02:54:00,1.63135,1.6315,1.63065,1.6309,69600000.0
2009-01-21 02:55:00,1.63095,1.63165,1.6309,1.6309,68000000.0
2009-01-21 02:56:00,1.63085,1.63085,1.63,1.6304,70000000.0
2009-01-21 02:57:00,1.63045,1.63115,1.63045,1.6307,122000000.0
2009-01-21 02:58:00,1.63075,1.63195,1.6306,1.63065,48200000.0
2009-01-21 02:59:00,1.63055,1.6306,1.6302,1.63045,62000000.0
2009-01-21 03:00:00,1.6304,1.63085,1.6304,1.63085,34000000.0
2009-01-21 03:01:00,1.6308,1.6314,1.6308,1.6314,92000000.0
2009-01-21 03:02:00,1.63135,1.6316,1.63135,1.6315,64000000.0
2009-01-21 03:03:00,1.63145,1.63145,1.6308,1.631,36200000.0
2009-01-21 03:04:00,1.63095,1.63145,1.63075,1.63125,30000000.0
2009-01-21 03:05:00,1.6313,1.6315,1.6311,1.63145,88000000.0
2009-01-21 03:06:00,1.63135,1.63145,1.63135,1.63135,6000000.0
2009-01-21 03:07:00,1.63155,1.63205,1.63135,1.6315,114600000.0
2009-01-21 03:08:00,1.6317,1.6323,1.63165,1.63225,84000000.0
2009-01-21 03:09:00,1.63235,1.63325,1.63235,1.63315,70200000.0
2009-01-21 03:10:00,1.633,1.63325,1.63195,1.633,87200000.0
2009-01-21 03:11:00,1.63285,1.63285,1.63215,1.6324,64800000.0
2009-01-21 03:12:00,1.63195,1.6326,1.6319,1.6324,32000000.0
2009-01-21 03:13:00,1.63235,1.63235,1.6318,1.63235,40400000.0
2009-01-21 03:14:00,1.63225,1.6323,1.6321,1.6321,23600000.0
2009-01-21 03:15:00,1.6314,1.6314,1.631,1.631,32400000.0
2009-01-21 03:16:00,1.63265,1.63265,1.63145,1.63145,32400000.0
2009-01-21 03:17:00,1.6316,1.63225,1.6307,1.6313,83800000.0
2009-01-21 03:18:00,1.6313,1.6322,1.631,1.631,58000000.0
2009-01-21 03:19:00,1.631,1.63215,1.63055,1.63195,92800000.0
2009-01-21 03:20:00,1.6321,1.63215,1.63035,1.63065,124800000.0
2009-01-21 03:21:00,1.63195,1.63285,1.6317,1.6328,77600000.0
2009-01-21 03:22:00,1.63285,1.633,1.6326,1.63275,24800000.0
2009-01-21 03:23:00,1.63275,1.63275,1.63225,1.63245,11600000.0
2009-01-21 03:24:00,1.63245,1.63245,1.632,1.6321,95800000.0
2009-01-21 03:25:00,1.6321,1.6325,1.63175,1.6325,65200000.0
2009-01-21 03:26:00,1.6324,1.6325,1.63205,1.63245,42000000.0
2009-01-21 03:27:00,1.63245,1.63255,1.6319,1.63215,63000000.0
2009-01-21 03:28:00,1.63215,1.63215,1.632,1.6321,8400000.0
2009-01-21 03:29:00,1.63205,1.63215,1.632,1.63205,29200000.0
2009-01-21 03:30:00,1.63205,1.63205,1.63155,1.63185,55200000.0
2009-01-21 03:31:00,1.63195,1.63195,1.6313,1.6313,65600000.0
2009-01-21 03:32:00,1.63135,1.63155,1.63125,1.6313,34800000.0
2009-01-21 03:33:00,1.6315,1.6316,1.63125,1.63125,42800000.0
2009-01-21 03:34:00,1.6315,1.6315,1.63125,1.63125,37600000.0
2009-01-21 03:35:00,1.6312,1.6312,1.63045,1.63075,96000000.0
2009-01-21 03:36:00,1.63075,1.6308,1.6304,1.63055,65200000.0
2009-01-21 03:37:00,1.63055,1.63055,1.6304,1.6304,14400000.0
2009-01-21 03:38:00,1.6304,1.6309,1.6303,1.63045,37400000.0
2009-01-21 03:39:00,1.63045,1.63045,1.62995,1.63015,46400000.0
2009-01-21 03:40:00,1.63025,1.6303,1.6301,1.6302,73000000.0
2009-01-21 03:41:00,1.6303,1.63065,1.6302,1.63045,55200000.0
2009-01-21 03:42:00,1.6306,1.63065,1.6303,1.6306,86400000.0
2009-01-21 03:43:00,1.63065,1.6311,1.63065,1.6309,50000000.0
2009-01-21 03:44:00,1.63075,1.63095,1.63075,1.6309,28000000.0
2009-01-21 03:45:00,1.63105,1.6314,1.6309,1.63095,70000000.0
2009-01-21 03:46:00,1.6311,1.6315,1.63085,1.6313,92000000.0
2009-01-21 03:47:00,1.6311,1.6311,1.6301,1.6302,46400000.0
2009-01-21 03:48:00,1.63025,1.63035,1.63015,1.63015,24000000.0
2009-01-21 03:49:00,1.63005,1.6301,1.6299,1.6301,28400000.0
2009-01-21 03:50:00,1.6301,1.6305,1.62975,1.6305,99200000.0
2009-01-21 03:51:00,1.6305,1.63185,1.63015,1.63155,116600000.0
2009-01-21 03:52:00,1.6317,1.63255,1.6315,1.6319,111000000.0
2009-01-21 03:53:00,1.6319,1.63225,1.6315,1.63205,87000000.0
2009-01-21 03:54:00,1.632,1.632,1.63125,1.6313,103600000.0
2009-01-21 03:55:00,1.63135,1.63185,1.63105,1.6316,162400000.0
2009-01-21 03:56:00,1.63155,1.6326,1.6304,1.6311,158000000.0
2009-01-21 03:57:00,1.63105,1.63175,1.6296,1.6304,158400000.0
2009-01-21 03:58:00,1.63035,1.631,1.62985,1.631,159000000.0
2009-01-21 03:59:00,1.63085,1.63145,1.63085,1.63135,71000000.0
2009-01-21 04:00:00,1.6313,1.6315,1.631,1.631,75600000.0
2009-01-21 04:01:00,1.63105,1.6314,1.6309,1.6313,58000000.0
2009-01-21 04:02:00,1.6313,1.63145,1.6309,1.63115,79200000.0
2009-01-21 04:03:00,1.63115,1.63195,1.63105,1.6318,51600000.0
2009-01-21 04:04:00,1.6318,1.633,1.63095,1.63285,187400000.0
2009-01-21 04:05:00,1.6328,1.634,1.6326,1.6329,200000000.0
2009-01-21 04:06:00,1.63275,1.6329,1.6321,1.63255,140200000.0
2009-01-21 04:07:00,1.63255,1.63415,1.6319,1.63205,216600000.0
2009-01-21 04:08:00,1.632,1.63245,1.6316,1.6318,135800000.0
2009-01-21 04:09:00,1.63185,1.6321,1.63145,1.6316,101600000.0
2009-01-21 04:10:00,1.63155,1.63215,1.6315,1.63175,133800000.0
2009-01-21 04:11:00,1.63175,1.63265,1.63175,1.63255,58400000.0
2009-01-21 04:12:00,1.63235,1.6341,1.63225,1.6334,145600000.0
2009-01-21 04:13:00,1.6334,1.6334,1.6323,1.63235,94200000.0
2009-01-21 04:14:00,1.63225,1.63225,1.63175,1.63185,64800000.0
2009-01-21 04:15:00,1.63175,1.63185,1.6315,1.6315,52800000.0
2009-01-21 04:16:00,1.6315,1.632,1.63135,1.63155,44200000.0
2009-01-21 04:17:00,1.63155,1.63155,1.63135,1.63135,131800000.0
2009-01-21 04:18:00,1.6313,1.6313,1.63085,1.63085,73600000.0
2009-01-21 04:19:00,1.6309,1.63105,1.6307,1.631,96400000.0
2009-01-21 04:20:00,1.63095,1.63095,1.6307,1.6307,96200000.0
2009-01-21 04:21:00,1.63075,1.6314,1.63075,1.6312,72400000.0
2009-01-21 04:22:00,1.6312,1.63135,1.63105,1.63115,105400000.0
2009-01-21 04:23:00,1.63115,1.63125,1.631,1.63105,42400000.0
2009-01-21 04:24:00,1.63105,1.63115,1.6309,1.63105,91600000.0
2009-01-21 04:25:00,1.631,1.6311,1.6308,1.6308,19600000.0
2009-01-21 04:26:00,1.6308,1.63085,1.6302,1.6304,66400000.0
2009-01-21 04:27:00,1.63045,1.63065,1.63025,1.6305,69800000.0
2009-01-21 04:28:00,1.6306,1.6307,1.63035,1.63065,63600000.0
2009-01-21 04:29:00,1.6307,1.6308,1.63055,1.6307,39600000.0
2009-01-21 04:30:00,1.63075,1.63165,1.63075,1.63155,49600000.0
2009-01-21 04:31:00,1.63145,1.6328,1.63145,1.63225,107400000.0
2009-01-21 04:32:00,1.632,1.63335,1.632,1.63325,127000000.0
2009-01-21 04:33:00,1.63335,1.6338,1.63335,1.6338,119400000.0
2009-01-21 04:34:00,1.6338,1.6342,1.63335,1.63335,110400000.0
2009-01-21 04:35:00,1.63345,1.6337,1.6322,1.6322,94400000.0
2009-01-21 04:36:00,1.6322,1.63245,1.63185,1.6319,56000000.0
2009-01-21 04:37:00,1.632,1.6327,1.63195,1.6322,138400000.0
2009-01-21 04:38:00,1.63215,1.6334,1.63205,1.63325,96400000.0
2009-01-21 04:39:00,1.6333,1.63375,1.6333,1.6336,54000000.0
2009-01-21 04:40:00,1.6336,1.6356,1.6335,1.63535,116600000.0
2009-01-21 04:41:00,1.63525,1.63525,1.63425,1.6349,126200000.0
2009-01-21 04:42:00,1.63495,1.63495,1.634,1.63435,121200000.0
2009-01-21 04:43:00,1.6343,1.6344,1.6339,1.6343,81600000.0
2009-01-21 04:44:00,1.63435,1.63495,1.63425,1.6347,84800000.0
2009-01-21 04:45:00,1.63495,1.6363,1.63495,1.63575,180800000.0
2009-01-21 04:46:00,1.6357,1.63575,1.63535,1.63555,41200000.0
2009-01-21 04:47:00,1.63555,1.63595,1.6354,1.6358,66400000.0
2009-01-21 04:48:00,1.6358,1.63615,1.63545,1.63565,92400000.0
2009-01-21 04:49:00,1.63565,1.63565,1.63535,1.63545,39600000.0
2009-01-21 04:50:00,1.6355,1.636,1.6355,1.6358,58000000.0
2009-01-21 04:51:00,1.63545,1.63555,1.6348,1.63515,139600000.0
2009-01-21 04:52:00,1.63505,1.63515,1.6349,1.63505,70400000.0
2009-01-21 04:53:00,1.6351,1.6351,1.6344,1.6344,103400000.0
2009-01-21 04:54:00,1.63445,1.63465,1.63435,1.6346,47800000.0
2009-01-21 04:55:00,1.6346,1.636,1.6346,1.636,163400000.0
2009-01-21 04:56:00,1.63595,1.6363,1.63555,1.63565,110800000.0
2009-01-21 04:57:00,1.6356,1.63625,1.63555,1.6357,72400000.0
2009-01-21 04:58:00,1.6358,1.63645,1.63575,1.6359,116800000.0
2009-01-21 04:59:00,1.6359,1.6359,1.63495,1.63495,48400000.0
2009-01-21 05:00:00,1.63495,1.6354,1.6347,1.6352,92400000.0
2009-01-21 05:01:00,1.6352,1.63525,1.63495,1.63525,48800000.0
2009-01-21 05:02:00,1.6352,1.63545,1.6347,1.63485,93200000.0
2009-01-21 05:03:00,1.63485,1.63555,1.6347,1.6347,126600000.0
2009-01-21 05:04:00,1.63455,1.6347,1.6341,1.63445,93200000.0
2009-01-21 05:05:00,1.6345,1.63485,1.6345,1.63475,50000000.0
2009-01-21 05:06:00,1.63465,1.63465,1.63435,1.63455,40200000.0
2009-01-21 05:07:00,1.63475,1.635,1.6345,1.63465,56000000.0
2009-01-21 05:08:00,1.6347,1.63515,1.6347,1.63515,32000000.0
2009-01-21 05:09:00,1.63525,1.63525,1.6349,1.6351,10400000.0
2009-01-21 05:10:00,1.6351,1.6351,1.63455,1.63485,40800000.0
2009-01-21 05:11:00,1.63495,1.63545,1.63485,1.6354,40000000.0
2009-01-21 05:12:00,1.6354,1.63545,1.63485,1.63545,43600000.0
2009-01-21 05:13:00,1.6355,1.6371,1.6355,1.6367,90000000.0
2009-01-21 05:14:00,1.6367,1.6408,1.63645,1.6408,185200000.0
2009-01-21 05:15:00,1.64125,1.64125,1.63955,1.6398,170000000.0
2009-01-21 05:16:00,1.63955,1.63975,1.63865,1.6397,90600000.0
2009-01-21 05:17:00,1.63995,1.64015,1.6395,1.6397,118200000.0
2009-01-21 05:18:00,1.6397,1.6397,1.63805,1.63805,141600000.0
2009-01-21 05:19:00,1.63805,1.63825,1.63645,1.63655,217800000.0
2009-01-21 05:20:00,1.6365,1.63725,1.6365,1.6372,199800000.0
2009-01-21 05:21:00,1.63725,1.6378,1.63725,1.63745,96800000.0
2009-01-21 05:22:00,1.63745,1.63755,1.6367,1.63695,86800000.0
2009-01-21 05:23:00,1.6368,1.6387,1.6368,1.63825,97600000.0
2009-01-21 05:24:00,1.6381,1.6384,1.63625,1.63625,99600000.0
2009-01-21 05:25:00,1.63625,1.63625,1.63555,1.63585,64800000.0
2009-01-21 05:26:00,1.6358,1.6361,1.63575,1.63605,43800000.0
2009-01-21 05:27:00,1.636,1.63685,1.636,1.63665,78600000.0
2009-01-21 05:28:00,1.6364,1.6365,1.63625,1.63645,56000000.0
2009-01-21 05:29:00,1.6365,1.63735,1.63645,1.63735,62200000.0
2009-01-21 05:30:00,1.6373,1.63735,1.6368,1.63705,81600000.0
2009-01-21 05:31:00,1.63715,1.63735,1.63665,1.63695,67200000.0
2009-01-21 05:32:00,1.63675,1.63725,1.63665,1.63725,56800000.0
2009-01-21 05:33:00,1.6373,1.6373,1.6372,1.6373,6000000.0
2009-01-21 05:34:00,1.63705,1.63755,1.63705,1.6374,104800000.0
2009-01-21 05:35:00,1.63745,1.63775,1.6374,1.6374,57600000.0
2009-01-21 05:36:00,1.63735,1.6374,1.63705,1.63705,34000000.0
2009-01-21 05:37:00,1.63705,1.6376,1.63695,1.6376,38000000.0
2009-01-21 05:38:00,1.6376,1.6376,1.63745,1.63745,26000000.0
2009-01-21 05:39:00,1.63745,1.63745,1.63685,1.6371,51000000.0
2009-01-21 05:40:00,1.6372,1.63745,1.63685,1.63685,50000000.0
2009-01-21 05:41:00,1.63695,1.63695,1.63575,1.63635,101600000.0
2009-01-21 05:42:00,1.63635,1.63635,1.63595,1.6362,34000000.0
2009-01-21 05:43:00,1.6363,1.637,1.6363,1.63695,76200000.0
2009-01-21 05:44:00,1.6371,1.6371,1.6366,1.6368,79200000.0
2009-01-21 05:45:00,1.63665,1.6368,1.6365,1.63665,56000000.0
2009-01-21 05:46:00,1.63655,1.63675,1.63555,1.6359,100600000.0
2009-01-21 05:47:00,1.63595,1.63615,1.6355,1.6358,67000000.0
2009-01-21 05:48:00,1.6356,1.63565,1.6355,1.63555,22000000.0
2009-01-21 05:49:00,1.63555,1.6356,1.6354,1.6354,11600000.0
2009-01-21 05:50:00,1.6352,1.63545,1.6352,1.63545,12000000.0
2009-01-21 05:51:00,1.63545,1.6359,1.63545,1.63565,42400000.0
2009-01-21 05:52:00,1.63585,1.6366,1.6357,1.6358,70400000.0
2009-01-21 05:53:00,1.6359,1.6361,1.6359,1.6361,52000000.0
2009-01-21 05:54:00,1.6359,1.63645,1.6359,1.63635,98000000.0
2009-01-21 05:55:00,1.63615,1.6363,1.6356,1.6356,50000000.0
2009-01-21 05:56:00,1.63555,1.6364,1.63495,1.63505,65600000.0
2009-01-21 05:57:00,1.635,1.6354,1.6346,1.635,62200000.0
2009-01-21 05:58:00,1.6352,1.6352,1.63485,1.63495,26000000.0
2009-01-21 05:59:00,1.63515,1.63515,1.63495,1.63505,28000000.0
2009-01-21 06:00:00,1.635,1.6355,1.635,1.6355,30000000.0
2009-01-21 06:01:00,1.63555,1.63655,1.6351,1.63525,93000000.0
2009-01-21 06:02:00,1.6354,1.6355,1.6351,1.6351,38000000.0
2009-01-21 06:03:00,1.6351,1.6351,1.63505,1.6351,14000000.0
2009-01-21 06:04:00,1.63505,1.63505,1.634,1.634,104400000.0
2009-01-21 06:05:00,1.6339,1.63455,1.6331,1.634,131200000.0
2009-01-21 06:06:00,1.63395,1.63485,1.6338,1.63475,62000000.0
2009-01-21 06:07:00,1.6347,1.63475,1.6337,1.6339,117200000.0
2009-01-21 06:08:00,1.634,1.63485,1.63385,1.6345,119000000.0
2009-01-21 06:09:00,1.6345,1.63475,1.6343,1.6344,48000000.0
2009-01-21 06:10:00,1.63465,1.63545,1.63435,1.63545,46000000.0
2009-01-21 06:11:00,1.63545,1.6357,1.6343,1.63435,83600000.0
2009-01-21 06:12:00,1.6345,1.63485,1.6344,1.6347,68000000.0
2009-01-21 06:13:00,1.6347,1.6354,1.6347,1.63535,42000000.0
2009-01-21 06:14:00,1.6354,1.6359,1.6354,1.63555,44000000.0
2009-01-21 06:15:00,1.6355,1.63695,1.6355,1.63635,93000000.0
2009-01-21 06:16:00,1.63645,1.6366,1.63635,1.6364,40000000.0
2009-01-21 06:17:00,1.6366,1.6366,1.63545,1.6356,27600000.0
2009-01-21 06:18:00,1.63555,1.6364,1.635,1.635,51600000.0
2009-01-21 06:19:00,1.6351,1.6351,1.63485,1.63485,56000000.0
2009-01-21 06:20:00,1.6347,1.6347,1.6339,1.63435,149600000.0
2009-01-21 06:21:00,1.6343,1.63445,1.63395,1.6343,75600000.0
2009-01-21 06:22:00,1.63435,1.63475,1.634,1.6345,74000000.0
2009-01-21 06:23:00,1.63455,1.63505,1.6344,1.63445,85000000.0
2009-01-21 06:24:00,1.63445,1.6349,1.63445,1.63455,32000000.0
2009-01-21 06:25:00,1.6345,1.6348,1.6345,1.6347,55600000.0
2009-01-21 06:26:00,1.6346,1.6346,1.6345,1.6345,22000000.0
2009-01-21 06:27:00,1.63465,1.63465,1.6345,1.6345,26000000.0
2009-01-21 06:28:00,1.6342,1.63435,1.6335,1.63355,67600000.0
2009-01-21 06:29:00,1.6338,1.6344,1.6338,1.6344,54000000.0
2009-01-21 06:30:00,1.6344,1.6352,1.63435,1.63485,74000000.0
2009-01-21 06:31:00,1.6347,1.6347,1.63415,1.63455,38000000.0
2009-01-21 06:32:00,1.63455,1.6353,1.63455,1.63485,119600000.0
2009-01-21 06:33:00,1.6348,1.6357,1.6348,1.6354,128000000.0
2009-01-21 06:34:00,1.6354,1.63595,1.6353,1.63545,96000000.0
2009-01-21 06:35:00,1.6354,1.63655,1.63485,1.6363,160400000.0
2009-01-21 06:36:00,1.6364,1.63665,1.6355,1.63655,56000000.0
2009-01-21 06:37:00,1.6364,1.6364,1.6363,1.6363,22000000.0
2009-01-21 06:38:00,1.6363,1.6363,1.6352,1.63535,39800000.0
2009-01-21 06:39:00,1.636,1.63655,1.6351,1.6352,62200000.0
2009-01-21 06:40:00,1.63515,1.6352,1.63455,1.6347,58000000.0
2009-01-21 06:41:00,1.6348,1.6355,1.63475,1.6353,117200000.0
2009-01-21 06:42:00,1.6353,1.63535,1.6348,1.63495,93600000.0
2009-01-21 06:43:00,1.63515,1.6353,1.6348,1.6348,41600000.0
2009-01-21 06:44:00,1.6349,1.6361,1.6349,1.6361,16000000.0
2009-01-21 06:45:00,1.63615,1.63645,1.6361,1.6362,38000000.0
2009-01-21 06:46:00,1.63615,1.6364,1.6358,1.63605,86000000.0
2009-01-21 06:47:00,1.6361,1.63785,1.63575,1.63755,136400000.0
2009-01-21 06:48:00,1.6376,1.63985,1.6372,1.6385,147800000.0
2009-01-21 06:49:00,1.6384,1.63895,1.63825,1.6384,82200000.0
2009-01-21 06:50:00,1.63835,1.63835,1.6374,1.6378,111600000.0
2009-01-21 06:51:00,1.6379,1.63805,1.63765,1.63775,104400000.0
2009-01-21 06:52:00,1.6377,1.6386,1.6377,1.63785,72000000.0
2009-01-21 06:53:00,1.6379,1.63835,1.6379,1.6383,56000000.0
2009-01-21 06:54:00,1.63835,1.63905,1.63835,1.6388,54000000.0
2009-01-21 06:55:00,1.6387,1.6395,1.63845,1.6389,71600000.0
2009-01-21 06:56:00,1.63895,1.63965,1.63825,1.63855,168000000.0
2009-01-21 06:57:00,1.63865,1.63895,1.6383,1.6385,59600000.0
2009-01-21 06:58:00,1.63875,1.63895,1.63855,1.6388,156400000.0
2009-01-21 06:59:00,1.6389,1.63935,1.6389,1.63925,42400000.0
2009-01-21 07:00:00,1.63925,1.6393,1.6388,1.6389,127600000.0
2009-01-21 07:01:00,1.63895,1.6395,1.6389,1.63915,52200000.0
2009-01-21 07:02:00,1.6391,1.6394,1.63675,1.63735,147600000.0
2009-01-21 07:03:00,1.6374,1.6387,1.63735,1.6386,89400000.0
2009-01-21 07:04:00,1.6386,1.6386,1.63805,1.6383,137400000.0
2009-01-21 07:05:00,1.63835,1.6384,1.63785,1.63785,71400000.0
2009-01-21 07:06:00,1.63785,1.6381,1.6376,1.6379,60000000.0
2009-01-21 07:07:00,1.6378,1.63795,1.63735,1.6375,62200000.0
2009-01-21 07:08:00,1.63755,1.6377,1.63725,1.6376,88000000.0
2009-01-21 07:09:00,1.63755,1.63785,1.63735,1.63785,74800000.0
2009-01-21 07:10:00,1.6378,1.63835,1.6378,1.6381,66000000.0
2009-01-21 07:11:00,1.63805,1.63835,1.638,1.6381,46000000.0
2009-01-21 07:12:00,1.63805,1.63805,1.63775,1.63775,52000000.0
2009-01-21 07:13:00,1.6377,1.63795,1.63715,1.63715,90600000.0
2009-01-21 07:14:00,1.6376,1.6376,1.6367,1.6368,77200000.0
2009-01-21 07:15:00,1.6369,1.63755,1.6369,1.6374,52800000.0
2009-01-21 07:16:00,1.63745,1.6376,1.63645,1.6371,117000000.0
2009-01-21 07:17:00,1.63705,1.6373,1.63665,1.63705,70000000.0
2009-01-21 07:18:00,1.63705,1.63705,1.6363,1.6364,62200000.0
2009-01-21 07:19:00,1.63645,1.63685,1.63605,1.63685,82400000.0
2009-01-21 07:20:00,1.6368,1.63715,1.63665,1.63665,37600000.0
2009-01-21 07:21:00,1.63685,1.6374,1.63685,1.6374,46000000.0
2009-01-21 07:22:00,1.6374,1.63775,1.63725,1.6373,42000000.0
2009-01-21 07:23:00,1.63725,1.63785,1.6371,1.6375,61600000.0
2009-01-21 07:24:00,1.63745,1.6376,1.63725,1.6375,44000000.0
2009-01-21 07:25:00,1.63745,1.63765,1.63735,1.6374,38000000.0
2009-01-21 07:26:00,1.6374,1.6377,1.63735,1.63755,42000000.0
2009-01-21 07:27:00,1.63755,1.6377,1.6368,1.6368,80600000.0
2009-01-21 07:28:00,1.6369,1.637,1.6368,1.63685,52000000.0
2009-01-21 07:29:00,1.63705,1.63705,1.6367,1.63685,36000000.0
2009-01-21 07:30:00,1.63685,1.637,1.63685,1.6369,18000000.0
2009-01-21 07:31:00,1.6369,1.6369,1.6366,1.6368,40000000.0
2009-01-21 07:32:00,1.6368,1.6369,1.63665,1.63685,26000000.0
2009-01-21 07:33:00,1.6368,1.6369,1.63665,1.6367,31200000.0
2009-01-21 07:34:00,1.63675,1.63675,1.63615,1.63615,53200000.0
2009-01-21 07:35:00,1.6362,1.63645,1.6359,1.6362,90800000.0
2009-01-21 07:36:00,1.6363,1.6364,1.6358,1.6358,45800000.0
2009-01-21 07:37:00,1.6359,1.6362,1.63585,1.63605,59400000.0
2009-01-21 07:38:00,1.6361,1.6362,1.6361,1.6362,8000000.0
2009-01-21 07:39:00,1.6362,1.6365,1.6361,1.6362,26200000.0
2009-01-21 07:40:00,1.6362,1.6366,1.63615,1.63645,58000000.0
2009-01-21 07:41:00,1.63635,1.6365,1.63605,1.63615,62000000.0
2009-01-21 07:42:00,1.63625,1.63635,1.63605,1.63615,42000000.0
2009-01-21 07:43:00,1.63625,1.63685,1.6362,1.6368,64000000.0
2009-01-21 07:44:00,1.63685,1.63695,1.63665,1.63675,52000000.0
2009-01-21 07:45:00,1.63675,1.6378,1.6366,1.6376,61800000.0
2009-01-21 07:46:00,1.63745,1.63745,1.63585,1.6365,80000000.0
2009-01-21 07:47:00,1.6366,1.63715,1.6361,1.6368,63400000.0
2009-01-21 07:48:00,1.63675,1.63735,1.6365,1.6371,57400000.0
2009-01-21 07:49:00,1.6371,1.63825,1.637,1.63785,106000000.0
2009-01-21 07:50:00,1.63785,1.63785,1.637,1.637,59600000.0
2009-01-21 07:51:00,1.63695,1.63695,1.6363,1.6367,110000000.0
2009-01-21 07:52:00,1.6366,1.6376,1.6366,1.63745,74000000.0
2009-01-21 07:53:00,1.63745,1.63775,1.6366,1.637,53600000.0
2009-01-21 07:54:00,1.63695,1.6377,1.6369,1.63745,77600000.0
2009-01-21 07:55:00,1.63755,1.63785,1.6372,1.63775,118800000.0
2009-01-21 07:56:00,1.63775,1.6383,1.6377,1.63785,82800000.0
2009-01-21 07:57:00,1.638,1.6384,1.63775,1.6379,39000000.0
2009-01-21 07:58:00,1.6379,1.6397,1.63715,1.63735,156400000.0
2009-01-21 07:59:00,1.63735,1.6378,1.63725,1.6373,147000000.0
2009-01-21 08:00:00,1.63735,1.63735,1.6355,1.6355,165600000.0
2009-01-21 08:01:00,1.63535,1.6365,1.6353,1.63585,105600000.0
2009-01-21 08:02:00,1.63585,1.63705,1.63525,1.6368,66400000.0
2009-01-21 08:03:00,1.6368,1.6373,1.6368,1.63705,51200000.0
2009-01-21 08:04:00,1.6371,1.6371,1.63675,1.6369,44000000.0
2009-01-21 08:05:00,1.63685,1.6371,1.6368,1.6371,42000000.0
2009-01-21 08:06:00,1.63725,1.6373,1.6371,1.63715,24000000.0
2009-01-21 08:07:00,1.6371,1.63715,1.6369,1.6369,58000000.0
2009-01-21 08:08:00,1.63675,1.63695,1.63635,1.6367,105600000.0
2009-01-21 08:09:00,1.6367,1.6372,1.6367,1.6372,58000000.0
2009-01-21 08:10:00,1.63685,1.63745,1.6367,1.63725,80800000.0
2009-01-21 08:11:00,1.63725,1.63755,1.63685,1.63745,81000000.0
2009-01-21 08:12:00,1.63745,1.63745,1.6358,1.6358,97200000.0
2009-01-21 08:13:00,1.6357,1.6367,1.6357,1.63635,70200000.0
2009-01-21 08:14:00,1.63655,1.6366,1.6358,1.6362,106200000.0
2009-01-21 08:15:00,1.6366,1.63665,1.6353,1.63565,113000000.0
2009-01-21 08:16:00,1.6356,1.6356,1.6325,1.6325,146000000.0
2009-01-21 08:17:00,1.6322,1.6365,1.6322,1.63595,108400000.0
2009-01-21 08:18:00,1.6359,1.6359,1.6348,1.63545,107200000.0
2009-01-21 08:19:00,1.6354,1.6354,1.6341,1.6343,102800000.0
2009-01-21 08:20:00,1.6344,1.6352,1.63425,1.6344,116800000.0
2009-01-21 08:21:00,1.6343,1.63495,1.6341,1.63415,140400000.0
2009-01-21 08:22:00,1.6342,1.63455,1.6341,1.63415,102800000.0
2009-01-21 08:23:00,1.63425,1.63425,1.6325,1.6331,119600000.0
2009-01-21 08:24:00,1.6331,1.6338,1.63285,1.63365,104200000.0
2009-01-21 08:25:00,1.63375,1.6348,1.63375,1.6347,120000000.0
2009-01-21 08:26:00,1.6347,1.6351,1.6343,1.63505,91600000.0
2009-01-21 08:27:00,1.635,1.6356,1.6348,1.6353,75000000.0
2009-01-21 08:28:00,1.6353,1.6354,1.6342,1.63475,67800000.0
2009-01-21 08:29:00,1.6348,1.63545,1.63465,1.63505,28000000.0
2009-01-21 08:30:00,1.635,1.6363,1.63465,1.63465,66600000.0
2009-01-21 08:31:00,1.63475,1.6353,1.63475,1.63515,50400000.0
2009-01-21 08:32:00,1.63525,1.63695,1.63525,1.63695,72000000.0
2009-01-21 08:33:00,1.63695,1.6378,1.6367,1.6369,88800000.0
2009-01-21 08:34:00,1.63685,1.638,1.63655,1.63795,78200000.0
2009-01-21 08:35:00,1.63795,1.63815,1.637,1.63705,89200000.0
2009-01-21 08:36:00,1.637,1.6373,1.63655,1.63725,53200000.0
2009-01-21 08:37:00,1.6372,1.6372,1.6356,1.636,150000000.0
2009-01-21 08:38:00,1.6361,1.6365,1.63605,1.6363,74000000.0
2009-01-21 08:39:00,1.6363,1.63745,1.6363,1.6367,102600000.0
2009-01-21 08:40:00,1.6366,1.6374,1.63595,1.6367,119600000.0
2009-01-21 08:41:00,1.6369,1.6369,1.63515,1.63535,90200000.0
2009-01-21 08:42:00,1.6353,1.63545,1.63485,1.63495,54400000.0
2009-01-21 08:43:00,1.63505,1.63505,1.63445,1.63445,12800000.0
2009-01-21 08:44:00,1.6348,1.63485,1.6348,1.63485,22400000.0
2009-01-21 08:45:00,1.63495,1.6369,1.6349,1.6369,40600000.0
2009-01-21 08:46:00,1.6369,1.63805,1.63685,1.638,48200000.0
2009-01-21 08:47:00,1.638,1.63835,1.6377,1.6377,102000000.0
2009-01-21 08:48:00,1.6376,1.638,1.63695,1.63715,124000000.0
2009-01-21 08:49:00,1.6373,1.6378,1.63715,1.63715,88800000.0
2009-01-21 08:50:00,1.6371,1.63825,1.63595,1.63625,176600000.0
2009-01-21 08:51:00,1.6363,1.6389,1.6363,1.63855,144000000.0
2009-01-21 08:52:00,1.63845,1.6385,1.6376,1.6385,138800000.0
2009-01-21 08:53:00,1.63825,1.63825,1.6372,1.6376,89800000.0
2009-01-21 08:54:00,1.6376,1.63805,1.63725,1.63725,45800000.0
2009-01-21 08:55:00,1.6372,1.6372,1.63525,1.63575,98600000.0
2009-01-21 08:56:00,1.63565,1.6361,1.63455,1.6346,106200000.0
2009-01-21 08:57:00,1.63455,1.635,1.63425,1.6349,129200000.0
2009-01-21 08:58:00,1.6349,1.63535,1.63255,1.63535,121800000.0
2009-01-21 08:59:00,1.6354,1.63575,1.6349,1.6352,109200000.0
2009-01-21 09:00:00,1.63515,1.63665,1.6348,1.63665,111600000.0
2009-01-21 09:01:00,1.63665,1.6375,1.63635,1.6366,122600000.0
2009-01-21 09:02:00,1.6367,1.6377,1.63665,1.63705,96200000.0
2009-01-21 09:03:00,1.6371,1.6383,1.637,1.6382,93600000.0
2009-01-21 09:04:00,1.6382,1.63855,1.63795,1.63855,103600000.0
2009-01-21 09:05:00,1.63855,1.6391,1.6373,1.6374,98200000.0
2009-01-21 09:06:00,1.63735,1.63745,1.6368,1.63685,59200000.0
2009-01-21 09:07:00,1.63675,1.63725,1.6365,1.63725,56000000.0
2009-01-21 09:08:00,1.63725,1.63745,1.6365,1.6365,99200000.0
2009-01-21 09:09:00,1.63665,1.63685,1.63625,1.63625,54400000.0
2009-01-21 09:10:00,1.6363,1.6367,1.636,1.6367,126400000.0
2009-01-21 09:11:00,1.63665,1.6374,1.63645,1.637,148200000.0
2009-01-21 09:12:00,1.63695,1.63705,1.63595,1.63605,80000000.0
2009-01-21 09:13:00,1.63595,1.63605,1.63555,1.63595,99200000.0
2009-01-21 09:14:00,1.6359,1.6359,1.6351,1.6352,128800000.0
2009-01-21 09:15:00,1.63525,1.6371,1.63525,1.63595,139200000.0
2009-01-21 09:16:00,1.63595,1.63645,1.63565,1.6363,96000000.0
2009-01-21 09:17:00,1.63625,1.63625,1.6359,1.6359,17600000.0
2009-01-21 09:18:00,1.63585,1.63585,1.6353,1.6357,73600000.0
2009-01-21 09:19:00,1.63575,1.636,1.63555,1.63565,88000000.0
2009-01-21 09:20:00,1.63565,1.63605,1.6355,1.6358,67200000.0
2009-01-21 09:21:00,1.63575,1.6362,1.63575,1.6361,81600000.0
2009-01-21 09:22:00,1.6361,1.637,1.63585,1.63585,173800000.0
2009-01-21 09:23:00,1.6358,1.6362,1.63465,1.6352,255400000.0
2009-01-21 09:24:00,1.6352,1.6357,1.63515,1.63525,184200000.0
2009-01-21 09:25:00,1.63525,1.636,1.6352,1.636,108800000.0
2009-01-21 09:26:00,1.636,1.63605,1.6355,1.6356,111600000.0
2009-01-21 09:27:00,1.6356,1.63635,1.6356,1.63615,92200000.0
2009-01-21 09:28:00,1.63615,1.63665,1.6357,1.63645,79600000.0
2009-01-21 09:29:00,1.63635,1.6381,1.63615,1.6374,102200000.0
2009-01-21 09:30:00,1.63745,1.63795,1.63645,1.63695,150400000.0
2009-01-21 09:31:00,1.63685,1.63685,1.63565,1.6363,108800000.0
2009-01-21 09:32:00,1.6364,1.6372,1.63615,1.6367,116800000.0
2009-01-21 09:33:00,1.63655,1.6367,1.6361,1.6366,133200000.0
2009-01-21 09:34:00,1.63655,1.6377,1.63625,1.63685,173400000.0
2009-01-21 09:35:00,1.6368,1.6368,1.6355,1.63615,116200000.0
2009-01-21 09:36:00,1.6363,1.6374,1.6359,1.63645,113600000.0
2009-01-21 09:37:00,1.63645,1.63645,1.63515,1.63515,119200000.0
2009-01-21 09:38:00,1.6352,1.63545,1.6349,1.6352,73600000.0
2009-01-21 09:39:00,1.63515,1.63525,1.6346,1.6346,81600000.0
2009-01-21 09:40:00,1.6346,1.6352,1.63365,1.63475,212000000.0
2009-01-21 09:41:00,1.6348,1.6355,1.63455,1.63525,125000000.0
2009-01-21 09:42:00,1.63525,1.6354,1.63385,1.63405,112800000.0
2009-01-21 09:43:00,1.63405,1.6345,1.6331,1.6331,152400000.0
2009-01-21 09:44:00,1.6331,1.635,1.63285,1.635,190400000.0
2009-01-21 09:45:00,1.63495,1.63555,1.63435,1.635,170000000.0
2009-01-21 09:46:00,1.63485,1.63615,1.6348,1.63615,179600000.0
2009-01-21 09:47:00,1.636,1.6367,1.6358,1.6359,172000000.0
2009-01-21 09:48:00,1.63575,1.637,1.63575,1.63675,140800000.0
2009-01-21 09:49:00,1.6368,1.6372,1.63625,1.63665,203200000.0
2009-01-21 09:50:00,1.63675,1.6375,1.6367,1.6369,209600000.0
2009-01-21 09:51:00,1.63695,1.63695,1.63565,1.6358,167200000.0
2009-01-21 09:52:00,1.63575,1.63575,1.63475,1.6352,158600000.0
2009-01-21 09:53:00,1.6352,1.63625,1.63505,1.6361,215000000.0
2009-01-21 09:54:00,1.63605,1.6373,1.63575,1.6367,152800000.0
2009-01-21 09:55:00,1.63665,1.6368,1.6362,1.63665,160400000.0
2009-01-21 09:56:00,1.63665,1.6368,1.63525,1.63525,232400000.0
2009-01-21 09:57:00,1.63545,1.63545,1.63495,1.63515,152400000.0
2009-01-21 09:58:00,1.6352,1.6362,1.6349,1.6355,195000000.0
2009-01-21 09:59:00,1.6355,1.63635,1.63545,1.63595,200600000.0
2009-01-21 10:00:00,1.63635,1.63635,1.6358,1.636,153200000.0
2009-01-21 10:01:00,1.63595,1.6372,1.63585,1.63705,128800000.0
2009-01-21 10:02:00,1.637,1.63705,1.63615,1.63705,237200000.0
2009-01-21 10:03:00,1.6366,1.63805,1.63645,1.63705,208800000.0
2009-01-21 10:04:00,1.6372,1.63805,1.6369,1.6376,175800000.0
2009-01-21 10:05:00,1.6377,1.63785,1.63645,1.637,268800000.0
2009-01-21 10:06:00,1.63675,1.6371,1.63665,1.6368,129600000.0
2009-01-21 10:07:00,1.6369,1.6371,1.636,1.6365,197600000.0
2009-01-21 10:08:00,1.6364,1.63715,1.6363,1.6366,160400000.0
2009-01-21 10:09:00,1.6366,1.63935,1.6366,1.63935,212000000.0
2009-01-21 10:10:00,1.63935,1.6394,1.63815,1.6382,201400000.0
2009-01-21 10:11:00,1.6382,1.6387,1.63765,1.6377,183200000.0
2009-01-21 10:12:00,1.6378,1.6387,1.6376,1.63785,173600000.0
2009-01-21 10:13:00,1.63775,1.6379,1.636,1.63675,153400000.0
2009-01-21 10:14:00,1.6367,1.63795,1.63545,1.63625,165400000.0
2009-01-21 10:15:00,1.6361,1.6366,1.636,1.6362,73600000.0
2009-01-21 10:16:00,1.6362,1.6369,1.6362,1.6363,120800000.0
2009-01-21 10:17:00,1.63635,1.63685,1.63595,1.6362,194800000.0
2009-01-21 10:18:00,1.63625,1.63775,1.63615,1.63635,172400000.0
2009-01-21 10:19:00,1.6363,1.63695,1.63625,1.63685,119400000.0
2009-01-21 10:20:00,1.63685,1.63685,1.63645,1.6366,80800000.0
2009-01-21 10:21:00,1.63665,1.6371,1.6358,1.636,189800000.0
2009-01-21 10:22:00,1.63605,1.63775,1.63605,1.63705,172000000.0
2009-01-21 10:23:00,1.6371,1.63735,1.63515,1.6353,235400000.0
2009-01-21 10:24:00,1.6352,1.63675,1.63505,1.63675,212400000.0
2009-01-21 10:25:00,1.63705,1.6375,1.63535,1.6362,205200000.0
2009-01-21 10:26:00,1.63625,1.6363,1.6345,1.635,161200000.0
2009-01-21 10:27:00,1.63505,1.63705,1.63465,1.63605,213400000.0
2009-01-21 10:28:00,1.63605,1.63675,1.6353,1.6365,217800000.0
2009-01-21 10:29:00,1.6365,1.63705,1.63625,1.6365,191200000.0
2009-01-21 10:30:00,1.6365,1.637,1.6361,1.63655,199200000.0
2009-01-21 10:31:00,1.63655,1.63665,1.6344,1.636,219200000.0
2009-01-21 10:32:00,1.636,1.636,1.63465,1.6352,225400000.0
2009-01-21 10:33:00,1.6353,1.6362,1.6352,1.63595,149600000.0
2009-01-21 10:34:00,1.636,1.6361,1.6346,1.63485,196400000.0
2009-01-21 10:35:00,1.6348,1.6356,1.63465,1.6356,119600000.0
2009-01-21 10:36:00,1.6357,1.6381,1.6355,1.637,137800000.0
2009-01-21 10:37:00,1.63705,1.6379,1.6361,1.63785,175800000.0
2009-01-21 10:38:00,1.63795,1.6381,1.637,1.63705,171800000.0
2009-01-21 10:39:00,1.637,1.6394,1.63675,1.639,157000000.0
2009-01-21 10:40:00,1.6389,1.6393,1.6383,1.6393,135400000.0
2009-01-21 10:41:00,1.6392,1.63955,1.63735,1.6376,157600000.0
2009-01-21 10:42:00,1.63755,1.6376,1.63655,1.6369,152400000.0
2009-01-21 10:43:00,1.63695,1.63815,1.6361,1.63815,179200000.0
2009-01-21 10:44:00,1.63815,1.6387,1.63725,1.63765,108200000.0
2009-01-21 10:45:00,1.6378,1.6381,1.63595,1.63625,172800000.0
2009-01-21 10:46:00,1.6363,1.6365,1.6343,1.6348,187800000.0
2009-01-21 10:47:00,1.63485,1.63615,1.63415,1.6354,213400000.0
2009-01-21 10:48:00,1.6357,1.6393,1.6357,1.6393,192800000.0
2009-01-21 10:49:00,1.6391,1.6393,1.6375,1.63835,194800000.0
2009-01-21 10:50:00,1.63835,1.63965,1.6379,1.63945,208200000.0
2009-01-21 10:51:00,1.6394,1.63965,1.63785,1.6396,261800000.0
2009-01-21 10:52:00,1.63965,1.63965,1.6382,1.6386,230200000.0
2009-01-21 10:53:00,1.6386,1.64045,1.6386,1.6398,230600000.0
2009-01-21 10:54:00,1.6399,1.64,1.63895,1.63895,219200000.0
2009-01-21 10:55:00,1.6391,1.6405,1.6378,1.63795,244000000.0
2009-01-21 10:56:00,1.63785,1.63845,1.63675,1.6368,197800000.0
2009-01-21 10:57:00,1.6369,1.6373,1.63465,1.6354,190900000.0
2009-01-21 10:58:00,1.63545,1.6359,1.6342,1.63465,193200000.0
2009-01-21 10:59:00,1.63455,1.63535,1.63335,1.6342,194400000.0
2009-01-21 11:00:00,1.6344,1.635,1.63315,1.63495,208000000.0
2009-01-21 11:01:00,1.63505,1.63595,1.63475,1.6356,221000000.0
2009-01-21 11:02:00,1.63555,1.6356,1.6331,1.63345,186400000.0
2009-01-21 11:03:00,1.6334,1.6354,1.6334,1.6354,172200000.0
2009-01-21 11:04:00,1.63535,1.63535,1.63365,1.635,224600000.0
2009-01-21 11:05:00,1.63505,1.63545,1.6348,1.63535,170000000.0
2009-01-21 11:06:00,1.6354,1.63605,1.63235,1.63285,115000000.0
2009-01-21 11:07:00,1.63285,1.6347,1.6321,1.63405,200000000.0
2009-01-21 11:08:00,1.6341,1.63465,1.6334,1.63345,159600000.0
2009-01-21 11:09:00,1.6339,1.63485,1.6336,1.6348,108200000.0
2009-01-21 11:10:00,1.6348,1.63495,1.63395,1.6341,191000000.0
2009-01-21 11:11:00,1.63405,1.6346,1.6339,1.63455,68600000.0
2009-01-21 11:12:00,1.6345,1.63555,1.6337,1.63455,153800000.0
2009-01-21 11:13:00,1.63445,1.6347,1.6321,1.63255,220800000.0
2009-01-21 11:14:00,1.63245,1.633,1.63115,1.6321,213200000.0
2009-01-21 11:15:00,1.6327,1.635,1.63175,1.6349,210400000.0
2009-01-21 11:16:00,1.6349,1.6369,1.63485,1.63545,219600000.0
2009-01-21 11:17:00,1.6354,1.63575,1.63385,1.6348,283600000.0
2009-01-21 11:18:00,1.63485,1.63555,1.63475,1.6353,237200000.0
2009-01-21 11:19:00,1.63525,1.6375,1.63525,1.6369,225000000.0
2009-01-21 11:20:00,1.63695,1.6377,1.63585,1.63635,201200000.0
2009-01-21 11:21:00,1.63645,1.63765,1.63605,1.63765,161600000.0
2009-01-21 11:22:00,1.6377,1.6383,1.6357,1.6364,219800000.0
2009-01-21 11:23:00,1.63635,1.63645,1.6354,1.6357,177000000.0
2009-01-21 11:24:00,1.63575,1.63695,1.63575,1.6369,124800000.0
2009-01-21 11:25:00,1.6369,1.637,1.63515,1.6353,155800000.0
2009-01-21 11:26:00,1.63525,1.63525,1.6329,1.6338,339200000.0
2009-01-21 11:27:00,1.6338,1.6341,1.63185,1.63395,440800000.0
2009-01-21 11:28:00,1.63395,1.635,1.63285,1.63375,241200000.0
2009-01-21 11:29:00,1.6336,1.63415,1.63265,1.6334,267400000.0
2009-01-21 11:30:00,1.63345,1.6348,1.63305,1.63445,266200000.0
2009-01-21 11:31:00,1.63445,1.63515,1.63345,1.634,251600000.0
2009-01-21 11:32:00,1.63405,1.63415,1.63315,1.6337,151000000.0
2009-01-21 11:33:00,1.6338,1.63455,1.63305,1.6336,230000000.0
2009-01-21 11:34:00,1.6336,1.63365,1.6323,1.6324,199600000.0
2009-01-21 11:35:00,1.6324,1.6339,1.63235,1.63375,121800000.0
2009-01-21 11:36:00,1.63375,1.6345,1.63375,1.63435,229600000.0
2009-01-21 11:37:00,1.6344,1.6346,1.63365,1.63405,207400000.0
2009-01-21 11:38:00,1.634,1.6349,1.63325,1.6335,187400000.0
2009-01-21 11:39:00,1.6335,1.6352,1.6335,1.634,144600000.0
2009-01-21 11:40:00,1.63455,1.63645,1.63455,1.6349,209200000.0
2009-01-21 11:41:00,1.6349,1.635,1.6338,1.63445,289200000.0
2009-01-21 11:42:00,1.6344,1.6366,1.6344,1.63545,223200000.0
2009-01-21 11:43:00,1.63545,1.63555,1.6349,1.6349,138600000.0
2009-01-21 11:44:00,1.6348,1.6349,1.6338,1.63435,201400000.0
2009-01-21 11:45:00,1.63435,1.63495,1.6339,1.6344,257600000.0
2009-01-21 11:46:00,1.6345,1.63495,1.63415,1.63485,172600000.0
2009-01-21 11:47:00,1.63455,1.63495,1.63425,1.63475,155600000.0
2009-01-21 11:48:00,1.6349,1.6364,1.63455,1.6364,269400000.0
2009-01-21 11:49:00,1.6366,1.6366,1.635,1.6358,276200000.0
2009-01-21 11:50:00,1.63595,1.6362,1.63515,1.63545,176800000.0
2009-01-21 11:51:00,1.6355,1.63615,1.63535,1.63575,140400000.0
2009-01-21 11:52:00,1.6357,1.636,1.63525,1.6359,212000000.0
2009-01-21 11:53:00,1.6359,1.63635,1.6356,1.63615,170000000.0
2009-01-21 11:54:00,1.63615,1.63715,1.636,1.6364,202800000.0
2009-01-21 11:55:00,1.6365,1.63715,1.63635,1.6365,128000000.0
2009-01-21 11:56:00,1.6365,1.63805,1.6365,1.6377,205600000.0
2009-01-21 11:57:00,1.6378,1.63865,1.63745,1.63835,111200000.0
2009-01-21 11:58:00,1.63835,1.63835,1.6364,1.6381,159600000.0
2009-01-21 11:59:00,1.63815,1.63975,1.63775,1.63785,166800000.0
2009-01-21 12:00:00,1.63775,1.6388,1.6373,1.6377,217000000.0
2009-01-21 12:01:00,1.63765,1.63765,1.63595,1.6365,238000000.0
2009-01-21 12:02:00,1.6365,1.63715,1.63585,1.63715,201400000.0
2009-01-21 12:03:00,1.63725,1.63725,1.63635,1.6365,75400000.0
2009-01-21 12:04:00,1.63645,1.6365,1.63585,1.63625,125200000.0
2009-01-21 12:05:00,1.63635,1.6366,1.6356,1.63575,183800000.0
2009-01-21 12:06:00,1.63575,1.63585,1.63465,1.63465,220000000.0
2009-01-21 12:07:00,1.63485,1.6361,1.6342,1.63425,200400000.0
2009-01-21 12:08:00,1.6342,1.6342,1.633,1.633,189200000.0
2009-01-21 12:09:00,1.63295,1.63345,1.63145,1.63155,196200000.0
2009-01-21 12:10:00,1.6316,1.63355,1.6316,1.63345,176400000.0
2009-01-21 12:11:00,1.63355,1.63375,1.63295,1.63305,179800000.0
2009-01-21 12:12:00,1.63305,1.63315,1.63215,1.6322,126400000.0
2009-01-21 12:13:00,1.63225,1.63235,1.6317,1.63175,225600000.0
2009-01-21 12:14:00,1.63195,1.6325,1.6315,1.6317,205800000.0
2009-01-21 12:15:00,1.6319,1.63225,1.63125,1.63165,195200000.0
2009-01-21 12:16:00,1.6316,1.63185,1.63145,1.63155,52800000.0
2009-01-21 12:17:00,1.6316,1.63275,1.6311,1.6312,165400000.0
2009-01-21 12:18:00,1.63125,1.6326,1.6295,1.6323,218900000.0
2009-01-21 12:19:00,1.6323,1.63285,1.63065,1.6311,270800000.0
2009-01-21 12:20:00,1.63105,1.63135,1.6306,1.63125,238800000.0
2009-01-21 12:21:00,1.6312,1.6314,1.63115,1.63125,178000000.0
2009-01-21 12:22:00,1.63125,1.63205,1.6312,1.63165,185200000.0
2009-01-21 12:23:00,1.63165,1.63215,1.6308,1.6309,201000000.0
2009-01-21 12:24:00,1.6309,1.6312,1.6306,1.6309,110200000.0
2009-01-21 12:25:00,1.63085,1.63245,1.63085,1.63245,113000000.0
2009-01-21 12:26:00,1.63245,1.6327,1.6307,1.63085,122800000.0
2009-01-21 12:27:00,1.6308,1.6309,1.62725,1.6276,196600000.0
2009-01-21 12:28:00,1.6277,1.63,1.6277,1.6288,277400000.0
2009-01-21 12:29:00,1.6288,1.6318,1.6288,1.63145,242400000.0
2009-01-21 12:30:00,1.6313,1.6313,1.62905,1.63085,200200000.0
2009-01-21 12:31:00,1.63085,1.631,1.6281,1.6292,250200000.0
2009-01-21 12:32:00,1.62915,1.6301,1.62875,1.62955,175600000.0
2009-01-21 12:33:00,1.62955,1.62975,1.6275,1.62955,162200000.0
2009-01-21 12:34:00,1.6296,1.6298,1.62785,1.6293,178000000.0
2009-01-21 12:35:00,1.6292,1.63005,1.628,1.6296,183800000.0
2009-01-21 12:36:00,1.62955,1.63,1.6272,1.628,304600000.0
2009-01-21 12:37:00,1.62805,1.62915,1.62805,1.62875,160000000.0
2009-01-21 12:38:00,1.6289,1.62945,1.62835,1.62935,159600000.0
2009-01-21 12:39:00,1.6296,1.6296,1.6287,1.62895,182400000.0
2009-01-21 12:40:00,1.62895,1.63055,1.62885,1.63035,211000000.0
2009-01-21 12:41:00,1.6304,1.63085,1.6299,1.63025,121600000.0
2009-01-21 12:42:00,1.63035,1.63055,1.6294,1.62995,126000000.0
2009-01-21 12:43:00,1.6299,1.63045,1.62955,1.63025,137200000.0
2009-01-21 12:44:00,1.6304,1.6308,1.62815,1.6301,181000000.0
2009-01-21 12:45:00,1.6303,1.6305,1.6262,1.62855,351200000.0
2009-01-21 12:46:00,1.62845,1.62935,1.6282,1.62935,319700000.0
2009-01-21 12:47:00,1.62935,1.62965,1.6289,1.6295,161800000.0
2009-01-21 12:48:00,1.62955,1.6319,1.62945,1.63135,352000000.0
2009-01-21 12:49:00,1.63135,1.6319,1.63115,1.63125,156800000.0
2009-01-21 12:50:00,1.6312,1.6316,1.63095,1.63115,168800000.0
2009-01-21 12:51:00,1.6312,1.63145,1.62675,1.6279,212400000.0
2009-01-21 12:52:00,1.6287,1.6314,1.62745,1.63045,338400000.0
2009-01-21 12:53:00,1.6305,1.63065,1.62975,1.6303,204000000.0
2009-01-21 12:54:00,1.6303,1.63095,1.63015,1.63045,170000000.0
2009-01-21 12:55:00,1.6305,1.63155,1.6302,1.63105,170400000.0
2009-01-21 12:56:00,1.63105,1.6315,1.631,1.63145,108000000.0
2009-01-21 12:57:00,1.63155,1.6321,1.63085,1.63135,171600000.0
2009-01-21 12:58:00,1.63215,1.63215,1.6302,1.6306,128800000.0
2009-01-21 12:59:00,1.63055,1.63085,1.63055,1.63065,141200000.0
2009-01-21 13:00:00,1.63065,1.63075,1.6304,1.6304,108200000.0
2009-01-21 13:01:00,1.63045,1.63115,1.6302,1.63075,144800000.0
2009-01-21 13:02:00,1.6308,1.6308,1.6301,1.63035,142400000.0
2009-01-21 13:03:00,1.6303,1.6304,1.62865,1.6295,232800000.0
2009-01-21 13:04:00,1.6294,1.6299,1.62905,1.6299,172800000.0
2009-01-21 13:05:00,1.62965,1.63105,1.62965,1.6307,225200000.0
2009-01-21 13:06:00,1.63075,1.63075,1.62925,1.6295,167200000.0
2009-01-21 13:07:00,1.62935,1.6304,1.6291,1.6304,146200000.0
2009-01-21 13:08:00,1.6304,1.63115,1.6298,1.63115,117800000.0
2009-01-21 13:09:00,1.63125,1.6313,1.6295,1.6313,222400000.0
2009-01-21 13:10:00,1.6313,1.6314,1.63015,1.63095,128000000.0
2009-01-21 13:11:00,1.6309,1.63115,1.63025,1.63115,110400000.0
2009-01-21 13:12:00,1.6313,1.63175,1.6292,1.63175,185000000.0
2009-01-21 13:13:00,1.6317,1.63205,1.6312,1.6312,141000000.0
2009-01-21 13:14:00,1.63115,1.6313,1.6289,1.63025,202800000.0
2009-01-21 13:15:00,1.63025,1.63155,1.6296,1.63075,186400000.0
2009-01-21 13:16:00,1.63075,1.632,1.62955,1.63035,291200000.0
2009-01-21 13:17:00,1.63045,1.6326,1.63045,1.63115,348400000.0
2009-01-21 13:18:00,1.6311,1.63195,1.63075,1.6309,214000000.0
2009-01-21 13:19:00,1.6309,1.6316,1.63025,1.63155,95600000.0
2009-01-21 13:20:00,1.63165,1.63215,1.63165,1.6319,70000000.0
2009-01-21 13:21:00,1.63185,1.6327,1.63185,1.6323,89200000.0
2009-01-21 13:22:00,1.6323,1.63255,1.6322,1.6323,93600000.0
2009-01-21 13:23:00,1.6324,1.63295,1.6323,1.63265,108400000.0
2009-01-21 13:24:00,1.63265,1.63265,1.63085,1.6311,150000000.0
2009-01-21 13:25:00,1.6311,1.6311,1.62995,1.63025,116600000.0
2009-01-21 13:26:00,1.6304,1.6305,1.6296,1.6298,149200000.0
2009-01-21 13:27:00,1.62995,1.63025,1.62885,1.62895,153600000.0
2009-01-21 13:28:00,1.629,1.6291,1.6289,1.629,45200000.0
2009-01-21 13:29:00,1.629,1.62945,1.6288,1.62935,74000000.0
2009-01-21 13:30:00,1.6294,1.6294,1.62885,1.62915,104800000.0
2009-01-21 13:31:00,1.62915,1.6293,1.62875,1.62895,162400000.0
2009-01-21 13:32:00,1.6295,1.6298,1.62895,1.6292,99800000.0
2009-01-21 13:33:00,1.6293,1.62955,1.62785,1.62915,92800000.0
2009-01-21 13:34:00,1.6295,1.6307,1.6295,1.63035,77000000.0
2009-01-21 13:35:00,1.63045,1.63095,1.62935,1.6296,211200000.0
2009-01-21 13:36:00,1.6296,1.62995,1.6294,1.62995,221800000.0
2009-01-21 13:37:00,1.63005,1.6301,1.6293,1.6293,197600000.0
2009-01-21 13:38:00,1.6294,1.62985,1.62775,1.62885,254200000.0
2009-01-21 13:39:00,1.6289,1.6306,1.6286,1.6306,150000000.0
2009-01-21 13:40:00,1.63065,1.63155,1.62975,1.631,207800000.0
2009-01-21 13:41:00,1.63105,1.6328,1.6306,1.63195,171200000.0
2009-01-21 13:42:00,1.6313,1.632,1.63055,1.6315,220800000.0
2009-01-21 13:43:00,1.6314,1.63295,1.6301,1.6306,209400000.0
2009-01-21 13:44:00,1.6307,1.6318,1.6304,1.63075,165000000.0
2009-01-21 13:45:00,1.63045,1.6317,1.6302,1.63095,286200000.0
2009-01-21 13:46:00,1.63115,1.63245,1.63045,1.63245,288600000.0
2009-01-21 13:47:00,1.63255,1.63255,1.6309,1.63135,229400000.0
2009-01-21 13:48:00,1.63145,1.63215,1.6311,1.6311,108600000.0
2009-01-21 13:49:00,1.63095,1.6312,1.63065,1.6309,165200000.0
2009-01-21 13:50:00,1.63085,1.63175,1.63075,1.63085,140000000.0
2009-01-21 13:51:00,1.63075,1.63125,1.63055,1.6312,129000000.0
2009-01-21 13:52:00,1.6312,1.63155,1.63055,1.6308,143600000.0
2009-01-21 13:53:00,1.6308,1.6318,1.63045,1.631,198000000.0
2009-01-21 13:54:00,1.63095,1.63225,1.6309,1.63165,197000000.0
2009-01-21 13:55:00,1.6317,1.6318,1.6309,1.6316,172800000.0
2009-01-21 13:56:00,1.63155,1.63155,1.6308,1.63095,186000000.0
2009-01-21 13:57:00,1.63095,1.63095,1.6303,1.6303,107200000.0
2009-01-21 13:58:00,1.63005,1.6308,1.63005,1.6308,156600000.0
2009-01-21 13:59:00,1.6307,1.6308,1.62885,1.62885,168600000.0
2009-01-21 14:00:00,1.62875,1.62915,1.62725,1.62735,225800000.0
2009-01-21 14:01:00,1.6273,1.62845,1.62705,1.62835,178600000.0
2009-01-21 14:02:00,1.62835,1.62835,1.6279,1.62805,136800000.0
2009-01-21 14:03:00,1.62815,1.62815,1.62695,1.6275,194400000.0
2009-01-21 14:04:00,1.6275,1.62785,1.6274,1.62745,50000000.0
2009-01-21 14:05:00,1.62745,1.6297,1.62745,1.6296,133600000.0
2009-01-21 14:06:00,1.6296,1.6297,1.62885,1.62955,61200000.0
2009-01-21 14:07:00,1.6297,1.6303,1.6289,1.6294,166400000.0
2009-01-21 14:08:00,1.62935,1.63,1.62885,1.63,172200000.0
2009-01-21 14:09:00,1.6301,1.63115,1.6301,1.63055,95600000.0
2009-01-21 14:10:00,1.63045,1.6308,1.6303,1.6304,84400000.0
2009-01-21 14:11:00,1.6304,1.63065,1.6303,1.6303,175200000.0
2009-01-21 14:12:00,1.6303,1.63155,1.6303,1.63155,169800000.0
2009-01-21 14:13:00,1.63155,1.63265,1.63085,1.63135,193800000.0
2009-01-21 14:14:00,1.6313,1.6315,1.6308,1.6311,172000000.0
2009-01-21 14:15:00,1.6309,1.6315,1.62995,1.63145,192400000.0
2009-01-21 14:16:00,1.63145,1.63245,1.63145,1.632,176000000.0
2009-01-21 14:17:00,1.6321,1.63435,1.6321,1.63435,267000000.0
2009-01-21 14:18:00,1.63425,1.6345,1.63265,1.6338,286000000.0
2009-01-21 14:19:00,1.63385,1.63465,1.6334,1.6338,182200000.0
2009-01-21 14:20:00,1.63425,1.6346,1.63395,1.6341,221600000.0
2009-01-21 14:21:00,1.63425,1.63425,1.63315,1.63335,218400000.0
2009-01-21 14:22:00,1.6333,1.63405,1.6327,1.6327,342200000.0
2009-01-21 14:23:00,1.6326,1.63315,1.6322,1.63275,320400000.0
2009-01-21 14:24:00,1.6328,1.63325,1.6323,1.63275,290800000.0
2009-01-21 14:25:00,1.63275,1.6335,1.63255,1.63335,169800000.0
2009-01-21 14:26:00,1.63345,1.6338,1.6329,1.6336,145800000.0
2009-01-21 14:27:00,1.6335,1.6335,1.63275,1.6329,100400000.0
2009-01-21 14:28:00,1.63295,1.63305,1.6322,1.63235,113800000.0
2009-01-21 14:29:00,1.6324,1.63245,1.63145,1.63175,90600000.0
2009-01-21 14:30:00,1.6319,1.63245,1.63165,1.6319,146600000.0
2009-01-21 14:31:00,1.63185,1.63225,1.63165,1.6319,98000000.0
2009-01-21 14:32:00,1.632,1.632,1.6304,1.63095,122000000.0
2009-01-21 14:33:00,1.63095,1.63195,1.63075,1.6312,216200000.0
2009-01-21 14:34:00,1.63125,1.63145,1.6309,1.6312,165200000.0
2009-01-21 14:35:00,1.6311,1.63155,1.63005,1.6302,171200000.0
2009-01-21 14:36:00,1.6303,1.63115,1.6302,1.6308,169400000.0
2009-01-21 14:37:00,1.6307,1.63105,1.6307,1.6307,82800000.0
2009-01-21 14:38:00,1.63075,1.63075,1.6295,1.62995,110800000.0
2009-01-21 14:39:00,1.63005,1.63075,1.63005,1.6306,146000000.0
2009-01-21 14:40:00,1.63065,1.6312,1.63065,1.63115,98600000.0
2009-01-21 14:41:00,1.63135,1.6323,1.63095,1.6313,248000000.0
2009-01-21 14:42:00,1.6314,1.6323,1.6311,1.63205,70200000.0
2009-01-21 14:43:00,1.6321,1.6325,1.63115,1.6314,146000000.0
2009-01-21 14:44:00,1.63145,1.6315,1.6311,1.6311,121800000.0
2009-01-21 14:45:00,1.63115,1.63155,1.63085,1.63155,127600000.0
2009-01-21 14:46:00,1.63155,1.63225,1.63125,1.63155,189000000.0
2009-01-21 14:47:00,1.6316,1.6318,1.6309,1.6312,112800000.0
2009-01-21 14:48:00,1.63135,1.6317,1.63085,1.6309,120000000.0
2009-01-21 14:49:00,1.6309,1.6311,1.63035,1.6308,216000000.0
2009-01-21 14:50:00,1.63085,1.6318,1.63085,1.63105,145800000.0
2009-01-21 14:51:00,1.63095,1.6329,1.6303,1.63235,188800000.0
2009-01-21 14:52:00,1.63235,1.63295,1.6321,1.63265,174400000.0
2009-01-21 14:53:00,1.63265,1.63315,1.63165,1.6323,192800000.0
2009-01-21 14:54:00,1.6322,1.6328,1.63175,1.63245,143400000.0
2009-01-21 14:55:00,1.63255,1.63265,1.6314,1.6322,166400000.0
2009-01-21 14:56:00,1.6321,1.6329,1.632,1.6328,140600000.0
2009-01-21 14:57:00,1.63285,1.6332,1.6323,1.6323,128200000.0
2009-01-21 14:58:00,1.6323,1.63285,1.63225,1.6325,124200000.0
2009-01-21 14:59:00,1.63255,1.63325,1.63175,1.63325,101000000.0
2009-01-21 15:00:00,1.63325,1.6358,1.6332,1.6358,171600000.0
2009-01-21 15:01:00,1.6358,1.63625,1.63455,1.63455,165600000.0
2009-01-21 15:02:00,1.63455,1.63455,1.6334,1.63365,176400000.0
2009-01-21 15:03:00,1.63365,1.6349,1.63365,1.6345,131000000.0
2009-01-21 15:04:00,1.6345,1.63475,1.6343,1.63455,133200000.0
2009-01-21 15:05:00,1.6346,1.63515,1.63395,1.63415,155600000.0
2009-01-21 15:06:00,1.63415,1.63445,1.63415,1.63435,115800000.0
2009-01-21 15:07:00,1.63425,1.63475,1.63415,1.63415,104000000.0
2009-01-21 15:08:00,1.63415,1.63415,1.63405,1.63415,66500000.0
2009-01-21 15:09:00,1.63415,1.6353,1.63415,1.63495,177200000.0
2009-01-21 15:10:00,1.63495,1.6354,1.6345,1.6354,159200000.0
2009-01-21 15:11:00,1.63545,1.6358,1.63455,1.63565,203400000.0
2009-01-21 15:12:00,1.63565,1.6357,1.6347,1.635,210600000.0
2009-01-21 15:13:00,1.63505,1.63535,1.6348,1.63485,148000000.0
2009-01-21 15:14:00,1.6348,1.635,1.63405,1.63405,95800000.0
2009-01-21 15:15:00,1.63415,1.63495,1.63395,1.6347,153800000.0
2009-01-21 15:16:00,1.6346,1.63495,1.63435,1.6347,164400000.0
2009-01-21 15:17:00,1.6348,1.63545,1.63465,1.63465,143200000.0
2009-01-21 15:18:00,1.63485,1.63535,1.6342,1.63535,171200000.0
2009-01-21 15:19:00,1.6356,1.6359,1.6349,1.63525,201000000.0
2009-01-21 15:20:00,1.63535,1.63545,1.63395,1.6342,220000000.0
2009-01-21 15:21:00,1.6342,1.63455,1.63365,1.63365,120000000.0
2009-01-21 15:22:00,1.63365,1.63365,1.63225,1.6324,124200000.0
2009-01-21 15:23:00,1.6324,1.6326,1.63135,1.6316,186400000.0
2009-01-21 15:24:00,1.63175,1.63225,1.63145,1.6322,119600000.0
2009-01-21 15:25:00,1.63225,1.63245,1.6312,1.6317,211200000.0
2009-01-21 15:26:00,1.63185,1.6325,1.6314,1.6316,187600000.0
2009-01-21 15:27:00,1.6315,1.6316,1.63115,1.6315,106400000.0
2009-01-21 15:28:00,1.63145,1.63145,1.6304,1.6308,190800000.0
2009-01-21 15:29:00,1.6313,1.6319,1.6309,1.63105,117800000.0
2009-01-21 15:30:00,1.631,1.63215,1.63075,1.631,164200000.0
2009-01-21 15:31:00,1.631,1.6314,1.6308,1.63085,120200000.0
2009-01-21 15:32:00,1.6308,1.6313,1.6305,1.63115,132600000.0
2009-01-21 15:33:00,1.63125,1.632,1.63125,1.63175,174200000.0
2009-01-21 15:34:00,1.6318,1.632,1.63155,1.63175,157900000.0
2009-01-21 15:35:00,1.6315,1.6318,1.6305,1.63055,160600000.0
2009-01-21 15:36:00,1.6306,1.6308,1.6301,1.6307,160000000.0
2009-01-21 15:37:00,1.6307,1.63125,1.63025,1.6311,174000000.0
2009-01-21 15:38:00,1.63095,1.63175,1.6307,1.6315,189600000.0
2009-01-21 15:39:00,1.63155,1.6321,1.631,1.63115,210400000.0
2009-01-21 15:40:00,1.63115,1.63125,1.6306,1.6307,177800000.0
2009-01-21 15:41:00,1.63075,1.6311,1.63055,1.63065,159000000.0
2009-01-21 15:42:00,1.63075,1.63105,1.63025,1.631,179000000.0
2009-01-21 15:43:00,1.63105,1.6316,1.63075,1.63085,146600000.0
2009-01-21 15:44:00,1.6309,1.6309,1.63025,1.63025,132600000.0
2009-01-21 15:45:00,1.6302,1.63155,1.62995,1.63025,215400000.0
2009-01-21 15:46:00,1.6302,1.6323,1.63005,1.63165,232000000.0
2009-01-21 15:47:00,1.6316,1.63235,1.63155,1.63215,199600000.0
2009-01-21 15:48:00,1.6321,1.63245,1.6314,1.6317,176000000.0
2009-01-21 15:49:00,1.6317,1.63245,1.6314,1.63235,136400000.0
2009-01-21 15:50:00,1.6324,1.63355,1.63215,1.6331,201600000.0
2009-01-21 15:51:00,1.6332,1.6336,1.6327,1.6335,194400000.0
2009-01-21 15:52:00,1.63345,1.63385,1.63315,1.63375,174200000.0
2009-01-21 15:53:00,1.63365,1.63455,1.633,1.6343,187600000.0
2009-01-21 15:54:00,1.6343,1.63445,1.6332,1.63365,168800000.0
2009-01-21 15:55:00,1.63375,1.6342,1.6331,1.6332,197000000.0
2009-01-21 15:56:00,1.6332,1.63365,1.633,1.6331,171600000.0
2009-01-21 15:57:00,1.63305,1.6337,1.63305,1.6333,160000000.0
2009-01-21 15:58:00,1.6333,1.6334,1.632,1.6327,172400000.0
2009-01-21 15:59:00,1.63285,1.6343,1.6325,1.6341,130600000.0
2009-01-21 16:00:00,1.6341,1.6342,1.6334,1.6341,121600000.0
2009-01-21 16:01:00,1.634,1.6341,1.6338,1.63395,107600000.0
2009-01-21 16:02:00,1.63385,1.63475,1.63355,1.63375,122600000.0
2009-01-21 16:03:00,1.6338,1.63465,1.63355,1.6345,76600000.0
2009-01-21 16:04:00,1.63465,1.6352,1.6343,1.6346,196200000.0
2009-01-21 16:05:00,1.6346,1.63495,1.63385,1.63395,151200000.0
2009-01-21 16:06:00,1.63415,1.63435,1.63365,1.6338,154400000.0
2009-01-21 16:07:00,1.63385,1.63415,1.63365,1.63405,124800000.0
2009-01-21 16:08:00,1.63415,1.63535,1.63395,1.63535,195200000.0
2009-01-21 16:09:00,1.63525,1.6354,1.63465,1.6351,143800000.0
2009-01-21 16:10:00,1.6351,1.6351,1.6344,1.63465,136000000.0
2009-01-21 16:11:00,1.6348,1.63595,1.6346,1.6348,240800000.0
2009-01-21 16:12:00,1.635,1.63575,1.6346,1.6346,203400000.0
2009-01-21 16:13:00,1.63465,1.6352,1.6342,1.6351,227400000.0
2009-01-21 16:14:00,1.6348,1.6355,1.63355,1.63415,273000000.0
2009-01-21 16:15:00,1.63435,1.63455,1.63375,1.6344,193200000.0
2009-01-21 16:16:00,1.63455,1.6354,1.63415,1.63495,231400000.0
2009-01-21 16:17:00,1.6349,1.63565,1.6345,1.6354,222000000.0
2009-01-21 16:18:00,1.6354,1.6357,1.6347,1.63525,218000000.0
2009-01-21 16:19:00,1.63515,1.6354,1.63425,1.6346,222200000.0
2009-01-21 16:20:00,1.63455,1.6369,1.6343,1.6365,260600000.0
2009-01-21 16:21:00,1.63645,1.63725,1.63615,1.6364,186000000.0
2009-01-21 16:22:00,1.63645,1.6379,1.63605,1.63735,190000000.0
2009-01-21 16:23:00,1.6374,1.6381,1.63705,1.6377,188400000.0
2009-01-21 16:24:00,1.63765,1.63775,1.6357,1.63585,228400000.0
2009-01-21 16:25:00,1.63585,1.63715,1.63585,1.63645,188600000.0
2009-01-21 16:26:00,1.63635,1.63695,1.6358,1.63625,200600000.0
2009-01-21 16:27:00,1.63615,1.6366,1.6358,1.63655,161600000.0
2009-01-21 16:28:00,1.6365,1.6365,1.63485,1.63515,161600000.0
2009-01-21 16:29:00,1.63505,1.63515,1.6333,1.63375,186200000.0
2009-01-21 16:30:00,1.6337,1.63425,1.63285,1.63375,162000000.0
2009-01-21 16:31:00,1.63395,1.63585,1.63395,1.6355,240000000.0
2009-01-21 16:32:00,1.63555,1.6365,1.63485,1.6359,208400000.0
2009-01-21 16:33:00,1.6359,1.6359,1.6339,1.63525,198200000.0
2009-01-21 16:34:00,1.63515,1.63585,1.63505,1.6351,186400000.0
2009-01-21 16:35:00,1.6351,1.6358,1.6344,1.6344,167400000.0
2009-01-21 16:36:00,1.63425,1.63465,1.63395,1.6344,134200000.0
2009-01-21 16:37:00,1.63435,1.6344,1.63215,1.63245,212400000.0
2009-01-21 16:38:00,1.6324,1.6328,1.6318,1.63195,186200000.0
2009-01-21 16:39:00,1.63205,1.63245,1.63155,1.6317,212400000.0
2009-01-21 16:40:00,1.63155,1.63205,1.6309,1.6313,128600000.0
2009-01-21 16:41:00,1.6313,1.63155,1.63065,1.63095,170400000.0
2009-01-21 16:42:00,1.6309,1.63205,1.6309,1.63185,194600000.0
2009-01-21 16:43:00,1.6319,1.6319,1.6309,1.63115,92000000.0
2009-01-21 16:44:00,1.63115,1.6323,1.6307,1.6312,177800000.0
2009-01-21 16:45:00,1.63135,1.63185,1.63115,1.63155,206200000.0
2009-01-21 16:46:00,1.63155,1.63205,1.6308,1.6317,161000000.0
2009-01-21 16:47:00,1.63185,1.6319,1.63125,1.63175,166000000.0
2009-01-21 16:48:00,1.6319,1.63205,1.6309,1.6313,190000000.0
2009-01-21 16:49:00,1.6313,1.63395,1.6311,1.6336,164000000.0
2009-01-21 16:50:00,1.6336,1.63505,1.63335,1.63385,251000000.0
2009-01-21 16:51:00,1.6338,1.6343,1.63335,1.6342,223400000.0
2009-01-21 16:52:00,1.63415,1.63425,1.63235,1.6336,242400000.0
2009-01-21 16:53:00,1.6336,1.6337,1.63265,1.63365,196800000.0
2009-01-21 16:54:00,1.63385,1.6343,1.63355,1.63395,193800000.0
2009-01-21 16:55:00,1.6341,1.6346,1.63345,1.6339,191800000.0
2009-01-21 16:56:00,1.6339,1.6343,1.6338,1.63395,189800000.0
2009-01-21 16:57:00,1.63365,1.6338,1.6329,1.63305,197400000.0
2009-01-21 16:58:00,1.63325,1.63365,1.63265,1.6332,222200000.0
2009-01-21 16:59:00,1.6331,1.6338,1.63265,1.6333,202600000.0
2009-01-21 17:00:00,1.6332,1.6341,1.6325,1.63365,202800000.0
2009-01-21 17:01:00,1.6335,1.6337,1.6322,1.6327,193400000.0
2009-01-21 17:02:00,1.63265,1.63315,1.6319,1.6325,203000000.0
2009-01-21 17:03:00,1.63245,1.63255,1.6316,1.632,182800000.0
2009-01-21 17:04:00,1.632,1.63245,1.63135,1.6315,143600000.0
2009-01-21 17:05:00,1.63145,1.6326,1.63145,1.6318,169200000.0
2009-01-21 17:06:00,1.6317,1.63245,1.63105,1.632,162400000.0
2009-01-21 17:07:00,1.63235,1.6329,1.63155,1.63205,195000000.0
2009-01-21 17:08:00,1.63215,1.63285,1.63125,1.63125,175200000.0
2009-01-21 17:09:00,1.6314,1.6316,1.6307,1.6309,151800000.0
2009-01-21 17:10:00,1.6309,1.63245,1.6309,1.63185,178000000.0
2009-01-21 17:11:00,1.63175,1.6318,1.63105,1.63105,151200000.0
2009-01-21 17:12:00,1.63105,1.6312,1.63075,1.63075,110800000.0
2009-01-21 17:13:00,1.63065,1.6333,1.63065,1.63325,177200000.0
2009-01-21 17:14:00,1.63325,1.63415,1.6329,1.6331,163200000.0
2009-01-21 17:15:00,1.633,1.63365,1.63215,1.6322,171200000.0
2009-01-21 17:16:00,1.63225,1.6328,1.63135,1.63165,199800000.0
2009-01-21 17:17:00,1.63165,1.6326,1.63165,1.6322,150400000.0
2009-01-21 17:18:00,1.6322,1.63225,1.63025,1.6304,194400000.0
2009-01-21 17:19:00,1.6304,1.6305,1.6296,1.62965,188600000.0
2009-01-21 17:20:00,1.62975,1.63065,1.62975,1.63,184000000.0
2009-01-21 17:21:00,1.62995,1.6302,1.62905,1.6292,118200000.0
2009-01-21 17:22:00,1.629,1.6296,1.62895,1.6293,180400000.0
2009-01-21 17:23:00,1.62945,1.62955,1.6292,1.62925,80800000.0
2009-01-21 17:24:00,1.6292,1.63045,1.629,1.63045,127400000.0
2009-01-21 17:25:00,1.6303,1.63085,1.62945,1.6299,187400000.0
2009-01-21 17:26:00,1.63,1.63005,1.62935,1.6294,136500000.0
2009-01-21 17:27:00,1.6293,1.6294,1.6286,1.6294,102800000.0
2009-01-21 17:28:00,1.6294,1.63,1.62925,1.6298,146600000.0
2009-01-21 17:29:00,1.6297,1.6305,1.6292,1.63025,161800000.0
2009-01-21 17:30:00,1.6301,1.6306,1.6297,1.6297,159600000.0
2009-01-21 17:31:00,1.6297,1.6319,1.6297,1.6319,178000000.0
2009-01-21 17:32:00,1.6321,1.63215,1.63025,1.6305,156200000.0
2009-01-21 17:33:00,1.63065,1.6331,1.63065,1.63285,182400000.0
2009-01-21 17:34:00,1.6328,1.63385,1.63235,1.63335,201000000.0
2009-01-21 17:35:00,1.63335,1.6335,1.63205,1.63265,198200000.0
2009-01-21 17:36:00,1.6326,1.63285,1.63145,1.63235,175000000.0
2009-01-21 17:37:00,1.63245,1.6327,1.63185,1.6319,186000000.0
2009-01-21 17:38:00,1.632,1.6327,1.6313,1.6317,166400000.0
2009-01-21 17:39:00,1.6319,1.63265,1.6313,1.6315,205200000.0
2009-01-21 17:40:00,1.6313,1.6322,1.6311,1.6315,185200000.0
2009-01-21 17:41:00,1.63135,1.63445,1.63135,1.63395,196000000.0
2009-01-21 17:42:00,1.6341,1.6375,1.63365,1.6349,232200000.0
2009-01-21 17:43:00,1.63465,1.63595,1.63435,1.6349,207600000.0
2009-01-21 17:44:00,1.6349,1.63615,1.63465,1.6351,195800000.0
2009-01-21 17:45:00,1.6352,1.6357,1.63405,1.6346,175800000.0
2009-01-21 17:46:00,1.63445,1.6369,1.63435,1.63515,250600000.0
2009-01-21 17:47:00,1.6352,1.6364,1.6349,1.6359,179800000.0
2009-01-21 17:48:00,1.6359,1.636,1.6354,1.63575,113400000.0
2009-01-21 17:49:00,1.63565,1.636,1.63515,1.636,122400000.0
2009-01-21 17:50:00,1.6359,1.6373,1.6359,1.6373,177200000.0
2009-01-21 17:51:00,1.6374,1.63815,1.6367,1.63785,184600000.0
2009-01-21 17:52:00,1.63795,1.63945,1.63785,1.63855,195600000.0
2009-01-21 17:53:00,1.63865,1.639,1.63775,1.63845,178600000.0
2009-01-21 17:54:00,1.63845,1.63945,1.63755,1.63755,239800000.0
2009-01-21 17:55:00,1.63755,1.6384,1.63735,1.6378,212400000.0
2009-01-21 17:56:00,1.63785,1.6379,1.6367,1.6377,190000000.0
2009-01-21 17:57:00,1.63775,1.638,1.63575,1.63695,218400000.0
2009-01-21 17:58:00,1.6369,1.63785,1.63675,1.6377,211600000.0
2009-01-21 17:59:00,1.63765,1.63845,1.6363,1.6381,174000000.0
2009-01-21 18:00:00,1.63805,1.63945,1.63705,1.63735,229000000.0
2009-01-21 18:01:00,1.63735,1.63785,1.63665,1.6371,205800000.0
2009-01-21 18:02:00,1.6375,1.63815,1.6369,1.6379,177600000.0
2009-01-21 18:03:00,1.63795,1.6388,1.6374,1.63745,209400000.0
2009-01-21 18:04:00,1.6375,1.63835,1.63655,1.63665,179400000.0
2009-01-21 18:05:00,1.63685,1.63735,1.63485,1.63485,335200000.0
2009-01-21 18:06:00,1.63475,1.63595,1.6347,1.63475,273200000.0
2009-01-21 18:07:00,1.6344,1.6358,1.63415,1.63525,220800000.0
2009-01-21 18:08:00,1.63615,1.63725,1.6352,1.6371,258400000.0
2009-01-21 18:09:00,1.6371,1.63765,1.63575,1.63575,174000000.0
2009-01-21 18:10:00,1.63595,1.6382,1.63595,1.6381,163800000.0
2009-01-21 18:11:00,1.638,1.63855,1.63775,1.638,164600000.0
2009-01-21 18:12:00,1.63775,1.63935,1.6375,1.6392,170200000.0
2009-01-21 18:13:00,1.6398,1.64075,1.63855,1.6386,228000000.0
2009-01-21 18:14:00,1.6387,1.6397,1.63775,1.6392,171000000.0
2009-01-21 18:15:00,1.63915,1.6414,1.63915,1.6408,222800000.0
2009-01-21 18:16:00,1.6406,1.6417,1.64025,1.64135,147800000.0
2009-01-21 18:17:00,1.64125,1.64255,1.641,1.64225,229600000.0
2009-01-21 18:18:00,1.64215,1.6451,1.6421,1.6442,244400000.0
2009-01-21 18:19:00,1.64405,1.64505,1.6438,1.6442,244200000.0
2009-01-21 18:20:00,1.6439,1.64465,1.64295,1.64395,224400000.0
2009-01-21 18:21:00,1.64395,1.64405,1.64275,1.6433,210200000.0
2009-01-21 18:22:00,1.64355,1.6459,1.64305,1.6459,227400000.0
2009-01-21 18:23:00,1.64585,1.64595,1.64445,1.64455,259600000.0
2009-01-21 18:24:00,1.64465,1.6453,1.64395,1.64425,210800000.0
2009-01-21 18:25:00,1.6443,1.6443,1.6432,1.6439,195600000.0
2009-01-21 18:26:00,1.6439,1.64445,1.64315,1.6434,198400000.0
2009-01-21 18:27:00,1.64355,1.64355,1.64155,1.64175,199200000.0
2009-01-21 18:28:00,1.64175,1.6423,1.64145,1.64215,273200000.0
2009-01-21 18:29:00,1.6421,1.6423,1.6413,1.64165,309000000.0
2009-01-21 18:30:00,1.6416,1.6428,1.6414,1.6428,195400000.0
2009-01-21 18:31:00,1.64265,1.64265,1.6419,1.64225,237800000.0
2009-01-21 18:32:00,1.64225,1.643,1.6419,1.643,99400000.0
2009-01-21 18:33:00,1.643,1.64375,1.64175,1.64175,227600000.0
2009-01-21 18:34:00,1.6414,1.64225,1.64055,1.64065,207200000.0
2009-01-21 18:35:00,1.64065,1.6411,1.6393,1.6396,126000000.0
2009-01-21 18:36:00,1.6396,1.6408,1.63955,1.6402,150800000.0
2009-01-21 18:37:00,1.64025,1.64035,1.63875,1.63955,192400000.0
2009-01-21 18:38:00,1.63955,1.6407,1.63945,1.63965,112400000.0
2009-01-21 18:39:00,1.6396,1.6396,1.63775,1.63855,136200000.0
2009-01-21 18:40:00,1.63875,1.63905,1.63795,1.63835,130600000.0
2009-01-21 18:41:00,1.63855,1.6395,1.6384,1.6392,188200000.0
2009-01-21 18:42:00,1.6391,1.6395,1.6382,1.6386,160000000.0
2009-01-21 18:43:00,1.6386,1.6392,1.63775,1.6383,183400000.0
2009-01-21 18:44:00,1.63825,1.63825,1.6365,1.63695,210000000.0
2009-01-21 18:45:00,1.63695,1.6371,1.63585,1.63625,136200000.0
2009-01-21 18:46:00,1.6362,1.6369,1.6358,1.63655,140400000.0
2009-01-21 18:47:00,1.63655,1.63755,1.6361,1.63635,154200000.0
2009-01-21 18:48:00,1.63635,1.6371,1.63595,1.63625,170000000.0
2009-01-21 18:49:00,1.63625,1.6367,1.6359,1.6363,112600000.0
2009-01-21 18:50:00,1.63615,1.63685,1.63575,1.6363,206800000.0
2009-01-21 18:51:00,1.6363,1.6363,1.6353,1.636,145200000.0
2009-01-21 18:52:00,1.636,1.63605,1.6349,1.63495,205800000.0
2009-01-21 18:53:00,1.635,1.6357,1.6347,1.6357,340800000.0
2009-01-21 18:54:00,1.6357,1.63655,1.63545,1.63625,142400000.0
2009-01-21 18:55:00,1.63625,1.63685,1.6355,1.63555,217600000.0
2009-01-21 18:56:00,1.6355,1.6362,1.6346,1.63535,225400000.0
2009-01-21 18:57:00,1.63525,1.6361,1.63425,1.63525,302200000.0
2009-01-21 18:58:00,1.63535,1.63825,1.6353,1.63755,205800000.0
2009-01-21 18:59:00,1.6376,1.6398,1.63665,1.6396,246800000.0
2009-01-21 19:00:00,1.6403,1.6404,1.638,1.639,300800000.0
2009-01-21 19:01:00,1.6391,1.6391,1.63635,1.6367,205600000.0
2009-01-21 19:02:00,1.6368,1.63775,1.6356,1.63725,259800000.0
2009-01-21 19:03:00,1.6373,1.63825,1.63715,1.63775,199600000.0
2009-01-21 19:04:00,1.63765,1.63895,1.63655,1.63735,257000000.0
2009-01-21 19:05:00,1.63735,1.6382,1.6356,1.6356,275200000.0
2009-01-21 19:06:00,1.63555,1.638,1.6352,1.63725,375400000.0
2009-01-21 19:07:00,1.6375,1.63825,1.63615,1.63745,218800000.0
2009-01-21 19:08:00,1.63735,1.63825,1.63695,1.6376,200000000.0
2009-01-21 19:09:00,1.6376,1.638,1.6369,1.63705,150400000.0
2009-01-21 19:10:00,1.63705,1.6384,1.6368,1.6368,176000000.0
2009-01-21 19:11:00,1.63685,1.63765,1.63665,1.6373,217000000.0
2009-01-21 19:12:00,1.63735,1.63735,1.63675,1.63725,168000000.0
2009-01-21 19:13:00,1.63735,1.6374,1.63655,1.637,170400000.0
2009-01-21 19:14:00,1.6369,1.6373,1.63605,1.63625,189600000.0
2009-01-21 19:15:00,1.63635,1.6377,1.63605,1.6365,221600000.0
2009-01-21 19:16:00,1.6364,1.63685,1.63555,1.63655,158800000.0
2009-01-21 19:17:00,1.63655,1.63685,1.63535,1.636,102600000.0
2009-01-21 19:18:00,1.63595,1.63605,1.63505,1.63535,196800000.0
2009-01-21 19:19:00,1.6355,1.63675,1.6352,1.6366,130800000.0
2009-01-21 19:20:00,1.63665,1.63715,1.63525,1.6353,173800000.0
2009-01-21 19:21:00,1.6354,1.63625,1.6353,1.63605,148800000.0
2009-01-21 19:22:00,1.63585,1.63585,1.63485,1.6353,104000000.0
2009-01-21 19:23:00,1.63525,1.63595,1.63505,1.63515,107200000.0
2009-01-21 19:24:00,1.6353,1.6357,1.63305,1.63305,161600000.0
2009-01-21 19:25:00,1.63305,1.63385,1.6328,1.6335,123400000.0
2009-01-21 19:26:00,1.6336,1.63385,1.63295,1.63375,138600000.0
2009-01-21 19:27:00,1.6338,1.634,1.6329,1.63345,146800000.0
2009-01-21 19:28:00,1.6335,1.6342,1.6333,1.6338,95600000.0
2009-01-21 19:29:00,1.63385,1.6339,1.63345,1.63375,103800000.0
2009-01-21 19:30:00,1.63375,1.6344,1.63205,1.6323,203200000.0
2009-01-21 19:31:00,1.63225,1.633,1.6305,1.6315,197800000.0
2009-01-21 19:32:00,1.63145,1.63175,1.62995,1.63145,173000000.0
2009-01-21 19:33:00,1.63145,1.6348,1.6303,1.63445,227000000.0
2009-01-21 19:34:00,1.63445,1.63445,1.63205,1.6322,189400000.0
2009-01-21 19:35:00,1.63215,1.63285,1.6316,1.6318,204800000.0
2009-01-21 19:36:00,1.6319,1.6326,1.6302,1.632,298000000.0
2009-01-21 19:37:00,1.6323,1.6327,1.6302,1.6308,157000000.0
2009-01-21 19:38:00,1.6308,1.63105,1.6295,1.63045,250400000.0
2009-01-21 19:39:00,1.63035,1.63315,1.6302,1.6328,209600000.0
2009-01-21 19:40:00,1.63265,1.6334,1.6323,1.63285,204200000.0
2009-01-21 19:41:00,1.633,1.63335,1.6311,1.63155,151200000.0
2009-01-21 19:42:00,1.63145,1.6322,1.6299,1.63025,215200000.0
2009-01-21 19:43:00,1.6303,1.6306,1.62895,1.6305,188400000.0
2009-01-21 19:44:00,1.6304,1.63175,1.63005,1.6314,134800000.0
2009-01-21 19:45:00,1.6316,1.63195,1.6295,1.6308,283400000.0
2009-01-21 19:46:00,1.63075,1.6311,1.6297,1.6311,208200000.0
2009-01-21 19:47:00,1.6311,1.63175,1.63025,1.63065,277800000.0
2009-01-21 19:48:00,1.63065,1.631,1.6296,1.6297,168600000.0
2009-01-21 19:49:00,1.6297,1.63075,1.6297,1.6305,127000000.0
2009-01-21 19:50:00,1.63055,1.63105,1.6295,1.62975,121200000.0
2009-01-21 19:51:00,1.62975,1.62995,1.6292,1.6295,94000000.0
2009-01-21 19:52:00,1.62965,1.6303,1.6293,1.6303,127200000.0
2009-01-21 19:53:00,1.63035,1.63035,1.62935,1.62935,114200000.0
2009-01-21 19:54:00,1.62935,1.62935,1.6284,1.6284,162800000.0
2009-01-21 19:55:00,1.6285,1.62975,1.6284,1.6294,97200000.0
2009-01-21 19:56:00,1.62955,1.62975,1.62885,1.62935,147400000.0
2009-01-21 19:57:00,1.62935,1.6298,1.6286,1.62915,171600000.0
2009-01-21 19:58:00,1.629,1.6294,1.62885,1.629,125400000.0
2009-01-21 19:59:00,1.6291,1.6297,1.62875,1.6296,121200000.0
2009-01-21 20:00:00,1.62945,1.63035,1.62915,1.63035,112000000.0
2009-01-21 20:01:00,1.6303,1.63055,1.63,1.63055,45200000.0
2009-01-21 20:02:00,1.63065,1.6309,1.63015,1.63015,58000000.0
2009-01-21 20:03:00,1.63015,1.6307,1.6299,1.63045,114800000.0
2009-01-21 20:04:00,1.63045,1.6306,1.63015,1.63015,55600000.0
2009-01-21 20:05:00,1.63025,1.63045,1.6294,1.6299,97600000.0
2009-01-21 20:06:00,1.6298,1.6305,1.6298,1.62995,89000000.0
2009-01-21 20:07:00,1.6299,1.63025,1.6295,1.6297,97200000.0
2009-01-21 20:08:00,1.6296,1.6303,1.6294,1.62965,161200000.0
2009-01-21 20:09:00,1.6299,1.6305,1.6297,1.62975,162400000.0
2009-01-21 20:10:00,1.62965,1.6299,1.62855,1.6293,177400000.0
2009-01-21 20:11:00,1.6294,1.6304,1.6294,1.6304,118000000.0
2009-01-21 20:12:00,1.6303,1.63055,1.6299,1.6303,131800000.0
2009-01-21 20:13:00,1.63035,1.6306,1.6298,1.63005,99200000.0
2009-01-21 20:14:00,1.63005,1.6301,1.6296,1.6297,106000000.0
2009-01-21 20:15:00,1.6296,1.6299,1.6293,1.6294,110800000.0
2009-01-21 20:16:00,1.62935,1.6296,1.6287,1.62875,112800000.0
2009-01-21 20:17:00,1.6287,1.629,1.62845,1.62865,87400000.0
2009-01-21 20:18:00,1.6287,1.6293,1.6285,1.6292,92000000.0
2009-01-21 20:19:00,1.6292,1.62945,1.6285,1.6285,92000000.0
2009-01-21 20:20:00,1.6286,1.62895,1.6286,1.6289,110400000.0
2009-01-21 20:21:00,1.62885,1.62895,1.62845,1.62885,191800000.0
2009-01-21 20:22:00,1.62885,1.62935,1.62845,1.62895,111400000.0
2009-01-21 20:23:00,1.62905,1.6292,1.6284,1.62865,108400000.0
2009-01-21 20:24:00,1.6287,1.62875,1.62855,1.6287,41200000.0
2009-01-21 20:25:00,1.6288,1.6288,1.6282,1.62835,93600000.0
2009-01-21 20:26:00,1.6284,1.62845,1.6259,1.62645,132000000.0
2009-01-21 20:27:00,1.6263,1.6265,1.62555,1.6263,154600000.0
2009-01-21 20:28:00,1.6263,1.6271,1.62625,1.62705,153800000.0
2009-01-21 20:29:00,1.62705,1.62705,1.6263,1.62695,152000000.0
2009-01-21 20:30:00,1.627,1.627,1.6263,1.62685,149800000.0
2009-01-21 20:31:00,1.62685,1.62795,1.6266,1.62775,120800000.0
2009-01-21 20:32:00,1.6277,1.6284,1.6273,1.6277,162200000.0
2009-01-21 20:33:00,1.62765,1.62845,1.62765,1.62845,98600000.0
2009-01-21 20:34:00,1.6284,1.62875,1.62765,1.6285,102200000.0
2009-01-21 20:35:00,1.6285,1.62895,1.62805,1.6281,76400000.0
2009-01-21 20:36:00,1.6282,1.6283,1.62785,1.6282,126200000.0
2009-01-21 20:37:00,1.62815,1.6288,1.62815,1.6285,137600000.0
2009-01-21 20:38:00,1.62855,1.62885,1.62845,1.62855,101200000.0
2009-01-21 20:39:00,1.6286,1.6289,1.6285,1.62865,62400000.0
2009-01-21 20:40:00,1.62865,1.63,1.62865,1.62975,133000000.0
2009-01-21 20:41:00,1.63,1.63015,1.62895,1.63005,268200000.0
2009-01-21 20:42:00,1.6298,1.63005,1.62945,1.62985,141400000.0
2009-01-21 20:43:00,1.62965,1.6307,1.62965,1.63045,132800000.0
2009-01-21 20:44:00,1.6304,1.63055,1.6293,1.6295,130600000.0
2009-01-21 20:45:00,1.6295,1.63005,1.6293,1.6299,143600000.0
2009-01-21 20:46:00,1.62985,1.62995,1.62945,1.62965,95200000.0
2009-01-21 20:47:00,1.62955,1.62955,1.629,1.6294,84400000.0
2009-01-21 20:48:00,1.6293,1.6293,1.62905,1.62925,54800000.0
2009-01-21 20:49:00,1.6292,1.62995,1.62915,1.6293,161200000.0
2009-01-21 20:50:00,1.6292,1.63055,1.6292,1.6297,121600000.0
2009-01-21 20:51:00,1.6296,1.63,1.6294,1.6299,84400000.0
2009-01-21 20:52:00,1.63,1.63025,1.62935,1.63005,117600000.0
2009-01-21 20:53:00,1.63005,1.63035,1.62985,1.63015,116400000.0
2009-01-21 20:54:00,1.63015,1.63025,1.62975,1.63005,92000000.0
2009-01-21 20:55:00,1.63005,1.6306,1.62985,1.6305,85000000.0
2009-01-21 20:56:00,1.63045,1.6307,1.63005,1.6301,72400000.0
2009-01-21 20:57:00,1.63005,1.63025,1.62965,1.6298,98400000.0
2009-01-21 20:58:00,1.62985,1.63035,1.6297,1.6301,77200000.0
2009-01-21 20:59:00,1.63005,1.6304,1.62925,1.62995,150800000.0
2009-01-21 21:00:00,1.6299,1.63005,1.62935,1.6299,112200000.0
2009-01-21 21:01:00,1.6299,1.6299,1.6293,1.62965,130800000.0
2009-01-21 21:02:00,1.62965,1.63035,1.62895,1.63015,154800000.0
2009-01-21 21:03:00,1.6301,1.6301,1.6292,1.6294,83800000.0
2009-01-21 21:04:00,1.6294,1.62985,1.62925,1.6294,88400000.0
2009-01-21 21:05:00,1.62955,1.6299,1.6294,1.6298,93600000.0
2009-01-21 21:06:00,1.6298,1.63015,1.6298,1.63005,60000000.0
2009-01-21 21:07:00,1.6299,1.6315,1.6299,1.63125,81000000.0
2009-01-21 21:08:00,1.63105,1.63205,1.62975,1.6299,200400000.0
2009-01-21 21:09:00,1.62985,1.63115,1.62985,1.6305,129200000.0
2009-01-21 21:10:00,1.6304,1.63045,1.62885,1.6297,195200000.0
2009-01-21 21:11:00,1.6297,1.6299,1.629,1.6293,174400000.0
2009-01-21 21:12:00,1.6292,1.62985,1.6284,1.6298,149000000.0
2009-01-21 21:13:00,1.62995,1.63025,1.6296,1.62965,92200000.0
2009-01-21 21:14:00,1.6297,1.63,1.62935,1.6296,128000000.0
2009-01-21 21:15:00,1.6298,1.62995,1.6294,1.62945,80000000.0
2009-01-21 21:16:00,1.62945,1.6297,1.62895,1.6297,103200000.0
2009-01-21 21:17:00,1.6296,1.63035,1.6295,1.6296,96800000.0
2009-01-21 21:18:00,1.6295,1.62965,1.62895,1.6292,83200000.0
2009-01-21 21:19:00,1.6292,1.62995,1.6292,1.62945,147600000.0
2009-01-21 21:20:00,1.6296,1.62995,1.6288,1.62885,144800000.0
2009-01-21 21:21:00,1.62865,1.6298,1.6282,1.62835,138600000.0
2009-01-21 21:22:00,1.6284,1.62905,1.628,1.6285,129600000.0
2009-01-21 21:23:00,1.6288,1.6292,1.6284,1.62865,117600000.0
2009-01-21 21:24:00,1.62865,1.62875,1.6277,1.6277,103800000.0
2009-01-21 21:25:00,1.6276,1.629,1.6276,1.62895,161800000.0
2009-01-21 21:26:00,1.62905,1.6291,1.62815,1.6286,174800000.0
2009-01-21 21:27:00,1.6286,1.62925,1.62835,1.6288,169000000.0
2009-01-21 21:28:00,1.62885,1.62885,1.62795,1.6282,109600000.0
2009-01-21 21:29:00,1.6281,1.6281,1.62715,1.62725,83600000.0
2009-01-21 21:30:00,1.6273,1.62815,1.62695,1.62755,137200000.0
2009-01-21 21:31:00,1.62765,1.62775,1.6271,1.62735,116600000.0
2009-01-21 21:32:00,1.62745,1.62865,1.627,1.6285,136000000.0
2009-01-21 21:33:00,1.6286,1.6301,1.6286,1.6301,185600000.0
2009-01-21 21:34:00,1.63015,1.63025,1.62925,1.62935,189200000.0
2009-01-21 21:35:00,1.62965,1.6308,1.6293,1.63015,191200000.0
2009-01-21 21:36:00,1.63025,1.63075,1.6295,1.63005,156200000.0
2009-01-21 21:37:00,1.63025,1.63025,1.62925,1.62925,146400000.0
2009-01-21 21:38:00,1.6293,1.6295,1.6289,1.629,163600000.0
2009-01-21 21:39:00,1.629,1.6293,1.62845,1.62925,149200000.0
2009-01-21 21:40:00,1.6292,1.63,1.62905,1.63,146400000.0
2009-01-21 21:41:00,1.63,1.63065,1.6297,1.63065,132800000.0
2009-01-21 21:42:00,1.63075,1.63075,1.63015,1.6303,106400000.0
2009-01-21 21:43:00,1.63035,1.6307,1.63,1.6306,102400000.0
2009-01-21 21:44:00,1.6307,1.6307,1.6299,1.63015,95200000.0
2009-01-21 21:45:00,1.63025,1.6304,1.62995,1.63,88800000.0
2009-01-21 21:46:00,1.63005,1.63155,1.62985,1.63155,103800000.0
2009-01-21 21:47:00,1.6315,1.632,1.63105,1.63195,147200000.0
2009-01-21 21:48:00,1.63185,1.6335,1.63135,1.6335,169400000.0
2009-01-21 21:49:00,1.6337,1.63525,1.63305,1.634,326800000.0
2009-01-21 21:50:00,1.63395,1.63475,1.63345,1.6337,312400000.0
2009-01-21 21:51:00,1.63375,1.63425,1.63305,1.6332,204600000.0
2009-01-21 21:52:00,1.63335,1.63335,1.63255,1.6328,105600000.0
2009-01-21 21:53:00,1.6327,1.63415,1.6326,1.6341,198800000.0
2009-01-21 21:54:00,1.6342,1.63525,1.63405,1.6344,147400000.0
2009-01-21 21:55:00,1.6344,1.63645,1.6342,1.6351,199200000.0
2009-01-21 21:56:00,1.63525,1.6353,1.6326,1.63315,176600000.0
2009-01-21 21:57:00,1.63315,1.63465,1.6325,1.63255,199100000.0
2009-01-21 21:58:00,1.63275,1.6339,1.6315,1.6319,166400000.0
2009-01-21 21:59:00,1.632,1.63345,1.63175,1.63325,165000000.0
2009-01-21 22:00:00,1.63335,1.6338,1.6327,1.63295,148600000.0
2009-01-21 22:01:00,1.6333,1.63345,1.63235,1.63255,114400000.0
2009-01-21 22:02:00,1.63245,1.63265,1.63195,1.6323,91200000.0
2009-01-21 22:03:00,1.6323,1.63235,1.63065,1.63065,135800000.0
2009-01-21 22:04:00,1.63065,1.63145,1.6306,1.63135,151600000.0
2009-01-21 22:05:00,1.63135,1.6318,1.63095,1.6313,176800000.0
2009-01-21 22:06:00,1.63145,1.63265,1.62975,1.62975,278500000.0
2009-01-21 22:07:00,1.62995,1.6313,1.6297,1.63065,325000000.0
2009-01-21 22:08:00,1.6305,1.63095,1.6295,1.6304,144000000.0
2009-01-21 22:09:00,1.6304,1.6309,1.62985,1.6306,117400000.0
2009-01-21 22:10:00,1.63055,1.6314,1.63055,1.6306,128000000.0
2009-01-21 22:11:00,1.6306,1.6306,1.62815,1.6288,163600000.0
2009-01-21 22:12:00,1.6288,1.62955,1.6282,1.62945,214800000.0
2009-01-21 22:13:00,1.6294,1.62995,1.62855,1.62885,92400000.0
2009-01-21 22:14:00,1.62885,1.6308,1.6288,1.6308,108400000.0
2009-01-21 22:15:00,1.631,1.63115,1.62985,1.6302,74000000.0
2009-01-21 22:16:00,1.6303,1.633,1.63025,1.6324,125300000.0
2009-01-21 22:17:00,1.6323,1.6323,1.63085,1.6318,145600000.0
2009-01-21 22:18:00,1.63185,1.633,1.63155,1.63275,142200000.0
2009-01-21 22:19:00,1.6329,1.63385,1.6329,1.63365,147000000.0
2009-01-21 22:20:00,1.6339,1.63475,1.6339,1.63415,134400000.0
2009-01-21 22:21:00,1.63405,1.63605,1.63405,1.63585,197600000.0
2009-01-21 22:22:00,1.6359,1.63635,1.63515,1.6361,145800000.0
2009-01-21 22:23:00,1.63625,1.63685,1.6358,1.6364,149200000.0
2009-01-21 22:24:00,1.63605,1.63845,1.63565,1.63785,193800000.0
2009-01-21 22:25:00,1.63775,1.6379,1.636,1.63615,184800000.0
2009-01-21 22:26:00,1.636,1.6371,1.6358,1.63705,97600000.0
2009-01-21 22:27:00,1.63695,1.63715,1.63605,1.63635,139000000.0
2009-01-21 22:28:00,1.6365,1.637,1.6362,1.6364,82400000.0
2009-01-21 22:29:00,1.63625,1.63685,1.6361,1.63665,119200000.0
2009-01-21 22:30:00,1.63665,1.6373,1.6364,1.63725,81600000.0
2009-01-21 22:31:00,1.63725,1.6373,1.63645,1.63645,100000000.0
2009-01-21 22:32:00,1.63655,1.63655,1.63585,1.6361,98200000.0
2009-01-21 22:33:00,1.63615,1.6363,1.63565,1.63585,96400000.0
2009-01-21 22:34:00,1.6359,1.63645,1.6358,1.63625,82000000.0
2009-01-21 22:35:00,1.63625,1.6367,1.63595,1.6361,108000000.0
2009-01-21 22:36:00,1.63625,1.63745,1.63605,1.6369,159200000.0
2009-01-21 22:37:00,1.6367,1.63715,1.6358,1.636,134800000.0
2009-01-21 22:38:00,1.6361,1.6364,1.6353,1.63575,127400000.0
2009-01-21 22:39:00,1.63575,1.63615,1.6354,1.6354,164800000.0
2009-01-21 22:40:00,1.6354,1.6364,1.6347,1.63525,122000000.0
2009-01-21 22:41:00,1.63535,1.63575,1.6338,1.6346,173040000.0
2009-01-21 22:42:00,1.6346,1.63525,1.6334,1.6352,210800000.0
2009-01-21 22:43:00,1.635,1.63555,1.6347,1.6349,119000000.0
2009-01-21 22:44:00,1.6349,1.63555,1.6345,1.6349,125400000.0
2009-01-21 22:45:00,1.63485,1.6356,1.63455,1.6352,100800000.0
2009-01-21 22:46:00,1.63525,1.63755,1.635,1.63715,145600000.0
2009-01-21 22:47:00,1.6372,1.6386,1.63705,1.6375,200000000.0
2009-01-21 22:48:00,1.6377,1.64095,1.63725,1.64065,185600000.0
2009-01-21 22:49:00,1.64055,1.64055,1.63945,1.63965,152800000.0
2009-01-21 22:50:00,1.63975,1.63975,1.6392,1.6392,112800000.0
2009-01-21 22:51:00,1.63905,1.6393,1.63865,1.6392,151200000.0
2009-01-21 22:52:00,1.63925,1.63925,1.63865,1.63875,80000000.0
2009-01-21 22:53:00,1.63875,1.63875,1.63785,1.63815,90800000.0
2009-01-21 22:54:00,1.6382,1.6386,1.6379,1.6379,55200000.0
2009-01-21 22:55:00,1.63785,1.6389,1.63785,1.63875,110600000.0
2009-01-21 22:56:00,1.6386,1.6386,1.6363,1.6363,64800000.0
2009-01-21 22:57:00,1.6362,1.6378,1.6358,1.63635,159600000.0
2009-01-21 22:58:00,1.6361,1.6366,1.6351,1.6353,163400000.0
2009-01-21 22:59:00,1.63535,1.6355,1.63385,1.63435,195200000.0
2009-01-21 23:00:00,1.63425,1.6349,1.6329,1.6336,142000000.0
2009-01-21 23:01:00,1.6337,1.63485,1.63355,1.63475,121800000.0
2009-01-21 23:02:00,1.63485,1.63485,1.63445,1.63465,64800000.0
2009-01-21 23:03:00,1.63465,1.6351,1.6342,1.6342,58000000.0
2009-01-21 23:04:00,1.63425,1.6344,1.6342,1.63435,46000000.0
2009-01-21 23:05:00,1.6344,1.63485,1.63425,1.63465,80800000.0
2009-01-21 23:06:00,1.63465,1.6354,1.63465,1.6352,73200000.0
2009-01-21 23:07:00,1.635,1.63545,1.63475,1.63545,81000000.0
2009-01-21 23:08:00,1.63555,1.6357,1.63505,1.63525,64400000.0
2009-01-21 23:09:00,1.6352,1.6365,1.6352,1.6364,78400000.0
2009-01-21 23:10:00,1.6364,1.6388,1.636,1.63855,190000000.0
2009-01-21 23:11:00,1.63845,1.6387,1.6369,1.63805,162400000.0
2009-01-21 23:12:00,1.63805,1.6382,1.63775,1.6382,54800000.0
2009-01-21 23:13:00,1.6381,1.64195,1.6381,1.6395,259000000.0
2009-01-21 23:14:00,1.63965,1.6403,1.6385,1.63885,132400000.0
2009-01-21 23:15:00,1.63845,1.63915,1.63815,1.63815,85200000.0
2009-01-21 23:16:00,1.6382,1.63865,1.63695,1.63765,120200000.0
2009-01-21 23:17:00,1.63765,1.63795,1.63725,1.63775,98000000.0
2009-01-21 23:18:00,1.63815,1.63815,1.6369,1.63695,96600000.0
2009-01-21 23:19:00,1.63695,1.63745,1.6369,1.637,77800000.0
2009-01-21 23:20:00,1.637,1.63825,1.637,1.637,117200000.0
2009-01-21 23:21:00,1.63725,1.6373,1.6364,1.63665,72000000.0
2009-01-21 23:22:00,1.6366,1.6369,1.6362,1.6369,82200000.0
2009-01-21 23:23:00,1.63685,1.6372,1.6362,1.6362,108200000.0
2009-01-21 23:24:00,1.63615,1.6376,1.63615,1.63755,76400000.0
2009-01-21 23:25:00,1.63775,1.63775,1.63635,1.6367,120200000.0
2009-01-21 23:26:00,1.6369,1.6372,1.6366,1.6366,31000000.0
2009-01-21 23:27:00,1.63685,1.6379,1.63685,1.6379,125200000.0
2009-01-21 23:28:00,1.6379,1.63815,1.63695,1.6376,56400000.0
2009-01-21 23:29:00,1.6377,1.6386,1.6376,1.63835,92400000.0
2009-01-21 23:30:00,1.6385,1.63965,1.63815,1.6396,101800000.0
2009-01-21 23:31:00,1.63975,1.6419,1.63975,1.6417,95000000.0
2009-01-21 23:32:00,1.6417,1.64195,1.64035,1.6405,115200000.0
2009-01-21 23:33:00,1.64045,1.6405,1.63945,1.63945,123200000.0
2009-01-21 23:34:00,1.63945,1.6397,1.6386,1.6386,89800000.0
2009-01-21 23:35:00,1.6386,1.6387,1.6381,1.63855,106800000.0
2009-01-21 23:36:00,1.63845,1.63845,1.6383,1.63845,42800000.0
2009-01-21 23:37:00,1.63855,1.63895,1.63795,1.63815,91800000.0
2009-01-21 23:38:00,1.6383,1.63885,1.6379,1.63815,109800000.0
2009-01-21 23:39:00,1.6382,1.63875,1.6375,1.6383,129400000.0
2009-01-21 23:40:00,1.6383,1.63875,1.63695,1.63765,217000000.0
2009-01-21 23:41:00,1.6376,1.6385,1.6375,1.6384,56600000.0
2009-01-21 23:42:00,1.6382,1.6385,1.637,1.6373,79400000.0
2009-01-21 23:43:00,1.63705,1.638,1.6369,1.637,94800000.0
2009-01-21 23:44:00,1.63685,1.63815,1.6366,1.63805,145800000.0
2009-01-21 23:45:00,1.638,1.6382,1.63785,1.63805,58400000.0
2009-01-21 23:46:00,1.638,1.6381,1.6376,1.63765,42800000.0
2009-01-21 23:47:00,1.6376,1.6381,1.6376,1.63805,44800000.0
2009-01-21 23:48:00,1.63815,1.6384,1.63775,1.63815,32800000.0
2009-01-21 23:49:00,1.63825,1.6397,1.63825,1.6392,58800000.0
2009-01-21 23:50:00,1.6392,1.6393,1.63845,1.63845,83600000.0
2009-01-21 23:51:00,1.6384,1.6385,1.6378,1.63785,52800000.0
2009-01-21 23:52:00,1.63785,1.63785,1.63755,1.63785,10000000.0
2009-01-21 23:53:00,1.6378,1.63975,1.6378,1.63875,225800000.0
2009-01-21 23:54:00,1.63855,1.63855,1.63755,1.63765,45600000.0
2009-01-21 23:55:00,1.6379,1.63795,1.6369,1.6371,52800000.0
2009-01-21 23:56:00,1.63715,1.63785,1.637,1.63785,106800000.0
2009-01-21 23:57:00,1.63795,1.63795,1.6359,1.6359,99800000.0
2009-01-21 23:58:00,1.6359,1.6365,1.63485,1.6362,228800000.0
2009-01-21 23:59:00,1.63625,1.63635,1.6338,1.6342,101700000.0
2009-01-22 00:00:00,1.63395,1.6347,1.63365,1.63385,212800000.0
2009-01-22 00:01:00,1.6343,1.6362,1.63335,1.6361,400000000.0
2009-01-22 00:02:00,1.6362,1.6367,1.63455,1.63515,502400000.0
2009-01-22 00:03:00,1.63525,1.6364,1.6349,1.63505,260800000.0
2009-01-22 00:04:00,1.6355,1.6355,1.6343,1.6343,136000000.0
2009-01-22 00:05:00,1.63435,1.63505,1.63435,1.6349,204800000.0
2009-01-22 00:06:00,1.6349,1.6349,1.6349,1.6349,8000000.0
2009-01-22 00:07:00,1.63495,1.6356,1.63495,1.635,45600000.0
2009-01-22 00:08:00,1.635,1.635,1.63445,1.63475,113600000.0
2009-01-22 00:09:00,1.6346,1.63505,1.6346,1.6348,116800000.0
2009-01-22 00:10:00,1.6348,1.6349,1.63475,1.6349,48000000.0
2009-01-22 00:11:00,1.6349,1.6349,1.63415,1.6345,126400000.0
2009-01-22 00:12:00,1.6346,1.63485,1.6345,1.6345,153600000.0
2009-01-22 00:13:00,1.6345,1.6348,1.6344,1.6344,57600000.0
2009-01-22 00:14:00,1.63425,1.63425,1.6338,1.6342,155200000.0
2009-01-22 00:15:00,1.6342,1.6342,1.63375,1.63385,169600000.0
2009-01-22 00:16:00,1.63385,1.63385,1.6338,1.6338,76800000.0
2009-01-22 00:17:00,1.6338,1.6341,1.6329,1.6331,208400000.0
2009-01-22 00:18:00,1.63325,1.63345,1.6331,1.6331,6800000.0
2009-01-22 00:19:00,1.6331,1.63335,1.63275,1.6331,53600000.0
2009-01-22 00:20:00,1.63305,1.6336,1.63305,1.63345,47600000.0
2009-01-22 00:21:00,1.6334,1.63345,1.63325,1.63325,43200000.0
2009-01-22 00:22:00,1.6333,1.63335,1.6333,1.63335,7600000.0
2009-01-22 00:23:00,1.6335,1.634,1.6333,1.634,50000000.0
2009-01-22 00:24:00,1.634,1.6342,1.63385,1.6342,32000000.0
2009-01-22 00:25:00,1.6341,1.6341,1.634,1.6341,6000000.0
2009-01-22 00:26:00,1.63415,1.63425,1.63365,1.63375,83600000.0
2009-01-22 00:27:00,1.6338,1.6342,1.6338,1.6342,16000000.0
2009-01-22 00:28:00,1.6343,1.6349,1.63425,1.63475,54400000.0
2009-01-22 00:29:00,1.63475,1.63475,1.6337,1.63385,56400000.0
2009-01-22 00:30:00,1.63365,1.6338,1.63315,1.6334,27200000.0
2009-01-22 00:31:00,1.6334,1.6339,1.6332,1.6332,57200000.0
2009-01-22 00:32:00,1.6332,1.6338,1.6332,1.63375,41200000.0
2009-01-22 00:33:00,1.6343,1.6347,1.6343,1.6347,46400000.0
2009-01-22 00:34:00,1.6344,1.6357,1.63385,1.6344,162400000.0
2009-01-22 00:35:00,1.6345,1.63545,1.63435,1.6349,107200000.0
2009-01-22 00:36:00,1.63505,1.63535,1.6347,1.6347,36800000.0
2009-01-22 00:37:00,1.63495,1.63535,1.63465,1.63535,68800000.0
2009-01-22 00:38:00,1.63535,1.63535,1.6347,1.6348,26800000.0
2009-01-22 00:39:00,1.6348,1.6352,1.63455,1.6352,20000000.0
2009-01-22 00:40:00,1.63515,1.63695,1.63435,1.63685,122600000.0
2009-01-22 00:41:00,1.63675,1.63675,1.63655,1.63655,19600000.0
2009-01-22 00:42:00,1.63655,1.63675,1.63555,1.63675,49400000.0
2009-01-22 00:43:00,1.63685,1.638,1.63675,1.63735,38200000.0
2009-01-22 00:44:00,1.6374,1.6389,1.6374,1.638,91600000.0
2009-01-22 00:45:00,1.63795,1.638,1.6369,1.63725,38800000.0
2009-01-22 00:46:00,1.63725,1.6377,1.6367,1.63695,61000000.0
2009-01-22 00:47:00,1.6367,1.63765,1.63665,1.63765,88200000.0
2009-01-22 00:48:00,1.63725,1.6378,1.63725,1.63735,59600000.0
2009-01-22 00:49:00,1.63745,1.63785,1.6372,1.6375,43200000.0
2009-01-22 00:50:00,1.6372,1.63725,1.6372,1.63725,22800000.0
2009-01-22 00:51:00,1.63715,1.63805,1.6371,1.63805,42000000.0
2009-01-22 00:52:00,1.63805,1.63805,1.6373,1.6379,37200000.0
2009-01-22 00:53:00,1.63795,1.63835,1.63795,1.63835,24000000.0
2009-01-22 00:54:00,1.63815,1.6386,1.63755,1.63815,54000000.0
2009-01-22 00:55:00,1.63815,1.63925,1.63815,1.63865,19600000.0
2009-01-22 00:56:00,1.63885,1.6399,1.6388,1.6399,44400000.0
2009-01-22 00:57:00,1.6399,1.64005,1.6382,1.63945,64000000.0
2009-01-22 00:58:00,1.63945,1.6397,1.6394,1.63955,16000000.0
2009-01-22 00:59:00,1.6397,1.6404,1.6386,1.64035,196400000.0
2009-01-22 01:00:00,1.6402,1.64055,1.6398,1.6398,54800000.0
2009-01-22 01:01:00,1.6398,1.6399,1.6396,1.63965,41600000.0
2009-01-22 01:02:00,1.63965,1.63965,1.63875,1.63905,72600000.0
2009-01-22 01:03:00,1.6393,1.6393,1.6387,1.63895,43600000.0
2009-01-22 01:04:00,1.63915,1.63915,1.6381,1.6386,19200000.0
2009-01-22 01:05:00,1.6387,1.6389,1.6387,1.6389,30000000.0
2009-01-22 01:06:00,1.6389,1.6389,1.63785,1.63785,59400000.0
2009-01-22 01:07:00,1.63785,1.63785,1.63695,1.63725,46800000.0
2009-01-22 01:08:00,1.63725,1.6374,1.6371,1.6372,23600000.0
2009-01-22 01:09:00,1.63745,1.63765,1.6373,1.63745,30000000.0
2009-01-22 01:10:00,1.637,1.6375,1.63695,1.6375,27600000.0
2009-01-22 01:11:00,1.63725,1.6377,1.6366,1.6377,66000000.0
2009-01-22 01:12:00,1.63785,1.6383,1.6378,1.63805,51000000.0
2009-01-22 01:13:00,1.63805,1.6383,1.63745,1.63815,59600000.0
2009-01-22 01:14:00,1.63815,1.63845,1.63815,1.63845,28000000.0
2009-01-22 01:15:00,1.63845,1.63855,1.63815,1.6382,54000000.0
2009-01-22 01:16:00,1.6381,1.63835,1.6368,1.63725,64000000.0
2009-01-22 01:17:00,1.6371,1.63785,1.637,1.6374,72400000.0
2009-01-22 01:18:00,1.63705,1.63705,1.63615,1.6369,76800000.0
2009-01-22 01:19:00,1.6368,1.63715,1.63665,1.63705,29600000.0
2009-01-22 01:20:00,1.6368,1.637,1.63635,1.6368,66400000.0
2009-01-22 01:21:00,1.63685,1.63705,1.6349,1.63625,117800000.0
2009-01-22 01:22:00,1.63625,1.63685,1.636,1.63635,122600000.0
2009-01-22 01:23:00,1.6363,1.63645,1.63585,1.63595,29200000.0
2009-01-22 01:24:00,1.6361,1.63635,1.63585,1.6359,76800000.0
2009-01-22 01:25:00,1.6359,1.636,1.63505,1.6352,85200000.0
2009-01-22 01:26:00,1.6353,1.63605,1.6352,1.63575,90200000.0
2009-01-22 01:27:00,1.63575,1.63715,1.63575,1.63715,64000000.0
2009-01-22 01:28:00,1.63715,1.63745,1.63645,1.63715,111200000.0
2009-01-22 01:29:00,1.63715,1.6378,1.6368,1.63695,118000000.0
2009-01-22 01:30:00,1.637,1.63715,1.6364,1.63705,72000000.0
2009-01-22 01:31:00,1.637,1.637,1.6365,1.63675,52000000.0
2009-01-22 01:32:00,1.63675,1.63705,1.63595,1.63635,79200000.0
2009-01-22 01:33:00,1.63635,1.63775,1.63635,1.63705,62200000.0
2009-01-22 01:34:00,1.63705,1.6384,1.63705,1.6381,47600000.0
2009-01-22 01:35:00,1.63805,1.63865,1.6378,1.6378,66000000.0
2009-01-22 01:36:00,1.6379,1.6384,1.63745,1.6377,66000000.0
2009-01-22 01:37:00,1.63775,1.6381,1.6376,1.6379,51600000.0
2009-01-22 01:38:00,1.6379,1.6379,1.6369,1.63755,48800000.0
2009-01-22 01:39:00,1.63755,1.63795,1.63705,1.6377,53800000.0
2009-01-22 01:40:00,1.63795,1.63935,1.63775,1.6392,46600000.0
2009-01-22 01:41:00,1.63935,1.63935,1.63865,1.63865,24000000.0
2009-01-22 01:42:00,1.63875,1.63885,1.63805,1.63825,42000000.0
2009-01-22 01:43:00,1.6383,1.63875,1.63815,1.63825,48800000.0
2009-01-22 01:44:00,1.63825,1.6386,1.63785,1.63825,73000000.0
2009-01-22 01:45:00,1.63825,1.63825,1.6375,1.6378,41600000.0
2009-01-22 01:46:00,1.6378,1.63785,1.63755,1.63775,33600000.0
2009-01-22 01:47:00,1.6378,1.6379,1.63765,1.6379,42000000.0
2009-01-22 01:48:00,1.63805,1.63855,1.63795,1.63845,40000000.0
2009-01-22 01:49:00,1.6385,1.63885,1.6381,1.6386,36000000.0
2009-01-22 01:50:00,1.63855,1.6386,1.6381,1.6381,29000000.0
2009-01-22 01:51:00,1.6381,1.64005,1.63795,1.64,96600000.0
2009-01-22 01:52:00,1.63995,1.63995,1.6389,1.63995,106800000.0
2009-01-22 01:53:00,1.63985,1.63985,1.63915,1.6392,31000000.0
2009-01-22 01:54:00,1.63915,1.63915,1.63815,1.6383,99600000.0
2009-01-22 01:55:00,1.63825,1.6386,1.6382,1.6385,33600000.0
2009-01-22 01:56:00,1.63845,1.6386,1.6374,1.6379,111300000.0
2009-01-22 01:57:00,1.63805,1.63875,1.6379,1.63825,76200000.0
2009-01-22 01:58:00,1.6383,1.6388,1.63805,1.6382,69200000.0
2009-01-22 01:59:00,1.6381,1.6383,1.63735,1.63755,38400000.0
2009-01-22 02:00:00,1.63755,1.63755,1.6358,1.63615,145200000.0
2009-01-22 02:01:00,1.6364,1.63745,1.6362,1.63745,78000000.0
2009-01-22 02:02:00,1.63785,1.638,1.6373,1.63785,88000000.0
2009-01-22 02:03:00,1.63785,1.6382,1.63755,1.6378,105000000.0
2009-01-22 02:04:00,1.63785,1.638,1.6375,1.6376,36000000.0
2009-01-22 02:05:00,1.6376,1.6376,1.6369,1.63725,58000000.0
2009-01-22 02:06:00,1.63715,1.63715,1.63475,1.63555,109200000.0
2009-01-22 02:07:00,1.63565,1.63575,1.63515,1.63565,45600000.0
2009-01-22 02:08:00,1.635,1.6363,1.635,1.6355,45200000.0
2009-01-22 02:09:00,1.6357,1.6366,1.63565,1.6359,86600000.0
2009-01-22 02:10:00,1.63595,1.63595,1.6354,1.6358,76000000.0
2009-01-22 02:11:00,1.6358,1.63615,1.63555,1.63595,61200000.0
2009-01-22 02:12:00,1.63605,1.6362,1.63585,1.6361,41000000.0
2009-01-22 02:13:00,1.6363,1.6363,1.63465,1.63465,134400000.0
2009-01-22 02:14:00,1.6346,1.63515,1.6332,1.63515,168000000.0
2009-01-22 02:15:00,1.6352,1.63565,1.63345,1.63365,159000000.0
2009-01-22 02:16:00,1.6336,1.6342,1.63345,1.6338,118000000.0
2009-01-22 02:17:00,1.63405,1.63595,1.6338,1.6358,77000000.0
2009-01-22 02:18:00,1.63555,1.63565,1.63395,1.6343,114800000.0
2009-01-22 02:19:00,1.63425,1.6357,1.63425,1.63545,136000000.0
2009-01-22 02:20:00,1.6354,1.6372,1.6354,1.63615,74800000.0
2009-01-22 02:21:00,1.636,1.6367,1.63515,1.63515,99000000.0
2009-01-22 02:22:00,1.63505,1.63515,1.6341,1.63505,87800000.0
2009-01-22 02:23:00,1.63495,1.63515,1.6337,1.6343,113000000.0
2009-01-22 02:24:00,1.6343,1.6346,1.63285,1.633,118800000.0
2009-01-22 02:25:00,1.633,1.63335,1.63265,1.63285,64000000.0
2009-01-22 02:26:00,1.63285,1.6338,1.63285,1.63325,128400000.0
2009-01-22 02:27:00,1.6331,1.6334,1.6329,1.63325,52000000.0
2009-01-22 02:28:00,1.6333,1.6333,1.63295,1.63295,36000000.0
2009-01-22 02:29:00,1.63295,1.63435,1.63295,1.6342,102600000.0
2009-01-22 02:30:00,1.6343,1.6345,1.63325,1.6337,103200000.0
2009-01-22 02:31:00,1.6341,1.6346,1.6341,1.6346,87000000.0
2009-01-22 02:32:00,1.63445,1.6349,1.6341,1.6341,120200000.0
2009-01-22 02:33:00,1.63405,1.63465,1.63395,1.634,145600000.0
2009-01-22 02:34:00,1.634,1.6341,1.63275,1.6341,170000000.0
2009-01-22 02:35:00,1.6341,1.6348,1.6334,1.6348,201000000.0
2009-01-22 02:36:00,1.6348,1.6351,1.6348,1.6349,88400000.0
2009-01-22 02:37:00,1.6348,1.6355,1.6348,1.6355,53000000.0
2009-01-22 02:38:00,1.6355,1.6357,1.63475,1.63555,82400000.0
2009-01-22 02:39:00,1.63545,1.63645,1.63545,1.63635,86000000.0
2009-01-22 02:40:00,1.6363,1.63655,1.63625,1.63645,38000000.0
2009-01-22 02:41:00,1.6364,1.6367,1.6364,1.6367,18000000.0
2009-01-22 02:42:00,1.63665,1.63675,1.63655,1.63655,16000000.0
2009-01-22 02:43:00,1.63645,1.63725,1.6363,1.6363,55400000.0
2009-01-22 02:44:00,1.6362,1.63655,1.63545,1.63545,68000000.0
2009-01-22 02:45:00,1.6354,1.6354,1.6348,1.6348,66000000.0
2009-01-22 02:46:00,1.6348,1.63525,1.6348,1.63515,30800000.0
2009-01-22 02:47:00,1.63525,1.6362,1.63525,1.6358,121600000.0
2009-01-22 02:48:00,1.6358,1.63585,1.63565,1.63575,14000000.0
2009-01-22 02:49:00,1.63575,1.6358,1.6352,1.63545,46000000.0
2009-01-22 02:50:00,1.63545,1.6355,1.6352,1.63545,14000000.0
2009-01-22 02:51:00,1.6355,1.636,1.63535,1.636,30000000.0
2009-01-22 02:52:00,1.6358,1.63625,1.6357,1.63625,9600000.0
2009-01-22 02:53:00,1.63645,1.6369,1.63555,1.63675,66600000.0
2009-01-22 02:54:00,1.6367,1.63765,1.63595,1.63645,112000000.0
2009-01-22 02:55:00,1.6365,1.6372,1.63645,1.63645,72000000.0
2009-01-22 02:56:00,1.63645,1.63655,1.63635,1.6364,40000000.0
2009-01-22 02:57:00,1.6365,1.6365,1.63595,1.63615,61200000.0
2009-01-22 02:58:00,1.6361,1.63615,1.63605,1.63605,8000000.0
2009-01-22 02:59:00,1.63615,1.63655,1.63595,1.63605,39200000.0
2009-01-22 03:00:00,1.63615,1.6363,1.636,1.63625,34000000.0
2009-01-22 03:01:00,1.63615,1.63615,1.63525,1.6358,90200000.0
2009-01-22 03:02:00,1.6364,1.6369,1.6364,1.63685,71600000.0
2009-01-22 03:03:00,1.63685,1.63715,1.63685,1.6369,32000000.0
2009-01-22 03:04:00,1.637,1.637,1.63645,1.63655,69200000.0
2009-01-22 03:05:00,1.6366,1.63665,1.6357,1.63585,76800000.0
2009-01-22 03:06:00,1.6358,1.63585,1.63515,1.63515,41600000.0
2009-01-22 03:07:00,1.6351,1.6351,1.6329,1.63495,87000000.0
2009-01-22 03:08:00,1.63505,1.6353,1.63495,1.63515,23200000.0
2009-01-22 03:09:00,1.6352,1.63555,1.63495,1.635,61000000.0
2009-01-22 03:10:00,1.635,1.635,1.63495,1.635,108000000.0
2009-01-22 03:11:00,1.635,1.635,1.635,1.635,89600000.0
2009-01-22 03:12:00,1.635,1.635,1.635,1.635,48000000.0
2009-01-22 03:13:00,1.635,1.6351,1.63495,1.63495,121600000.0
2009-01-22 03:14:00,1.63505,1.63525,1.63505,1.63505,48000000.0
2009-01-22 03:15:00,1.63505,1.63505,1.63495,1.63495,64000000.0
2009-01-22 03:16:00,1.635,1.6354,1.63495,1.63515,65800000.0
2009-01-22 03:17:00,1.6352,1.63545,1.63505,1.6352,48000000.0
2009-01-22 03:18:00,1.6356,1.6358,1.6351,1.6358,22200000.0
2009-01-22 03:19:00,1.63575,1.63575,1.6355,1.6356,20000000.0
2009-01-22 03:20:00,1.63555,1.63555,1.63335,1.6335,85600000.0
2009-01-22 03:21:00,1.63355,1.63485,1.6335,1.63485,156000000.0
2009-01-22 03:22:00,1.6347,1.6351,1.63405,1.6351,79600000.0
2009-01-22 03:23:00,1.6351,1.6351,1.634,1.63405,165800000.0
2009-01-22 03:24:00,1.6341,1.6371,1.63335,1.63705,147800000.0
2009-01-22 03:25:00,1.63705,1.63725,1.6366,1.63715,94000000.0
2009-01-22 03:26:00,1.63715,1.63735,1.637,1.63735,58000000.0
2009-01-22 03:27:00,1.6373,1.6375,1.6373,1.6373,74000000.0
2009-01-22 03:28:00,1.6372,1.6372,1.6368,1.63715,124000000.0
2009-01-22 03:29:00,1.637,1.637,1.63675,1.6369,30000000.0
2009-01-22 03:30:00,1.63695,1.6373,1.63695,1.63695,64000000.0
2009-01-22 03:31:00,1.63695,1.63715,1.63665,1.63675,62000000.0
2009-01-22 03:32:00,1.6367,1.63675,1.636,1.6361,42000000.0
2009-01-22 03:33:00,1.63615,1.6371,1.63615,1.63705,94000000.0
2009-01-22 03:34:00,1.6371,1.6372,1.63695,1.63715,78000000.0
2009-01-22 03:35:00,1.63715,1.63775,1.63685,1.6369,45000000.0
2009-01-22 03:36:00,1.63695,1.63695,1.6367,1.6367,38800000.0
2009-01-22 03:37:00,1.63675,1.63675,1.6367,1.63675,20800000.0
2009-01-22 03:38:00,1.63685,1.637,1.6368,1.63685,38000000.0
2009-01-22 03:39:00,1.63695,1.63705,1.63675,1.63705,26000000.0
2009-01-22 03:40:00,1.637,1.63745,1.637,1.6371,42000000.0
2009-01-22 03:41:00,1.6371,1.63755,1.6371,1.6375,82600000.0
2009-01-22 03:42:00,1.6374,1.63815,1.6374,1.6381,70000000.0
2009-01-22 03:43:00,1.6381,1.63855,1.63795,1.6383,81600000.0
2009-01-22 03:44:00,1.63835,1.63885,1.63725,1.6375,78000000.0
2009-01-22 03:45:00,1.6375,1.6375,1.63605,1.63715,84800000.0
2009-01-22 03:46:00,1.6372,1.6372,1.6369,1.637,97200000.0
2009-01-22 03:47:00,1.63695,1.6371,1.6365,1.637,61200000.0
2009-01-22 03:48:00,1.637,1.63715,1.6366,1.63685,38600000.0
2009-01-22 03:49:00,1.6368,1.63955,1.6368,1.63955,114800000.0
2009-01-22 03:50:00,1.63945,1.64025,1.6384,1.6401,519000000.0
2009-01-22 03:51:00,1.6402,1.6402,1.6371,1.638,195400000.0
2009-01-22 03:52:00,1.6376,1.64155,1.6376,1.63945,524400000.0
2009-01-22 03:53:00,1.6393,1.63935,1.63825,1.6383,499200000.0
2009-01-22 03:54:00,1.6382,1.63985,1.63725,1.63975,525600000.0
2009-01-22 03:55:00,1.63985,1.6402,1.6387,1.63965,417000000.0
2009-01-22 03:56:00,1.63955,1.63955,1.63725,1.63795,560800000.0
2009-01-22 03:57:00,1.63795,1.63805,1.6369,1.63725,401200000.0
2009-01-22 03:58:00,1.6376,1.63795,1.63715,1.63725,77200000.0
2009-01-22 03:59:00,1.63715,1.63725,1.6335,1.63435,191800000.0
2009-01-22 04:00:00,1.63435,1.6362,1.6343,1.6357,393200000.0
2009-01-22 04:01:00,1.6358,1.6369,1.6356,1.6367,183200000.0
2009-01-22 04:02:00,1.63685,1.63865,1.6367,1.6383,182800000.0
2009-01-22 04:03:00,1.63855,1.6397,1.63825,1.63825,170000000.0
2009-01-22 04:04:00,1.6383,1.6383,1.63515,1.6354,411000000.0
2009-01-22 04:05:00,1.6353,1.6377,1.6353,1.6369,139200000.0
2009-01-22 04:06:00,1.63685,1.6373,1.6365,1.6365,110000000.0
2009-01-22 04:07:00,1.6364,1.6366,1.63585,1.63585,89600000.0
2009-01-22 04:08:00,1.6357,1.63595,1.6348,1.6348,76000000.0
2009-01-22 04:09:00,1.63485,1.6353,1.63475,1.6351,109200000.0
2009-01-22 04:10:00,1.6352,1.6356,1.63515,1.6352,115800000.0
2009-01-22 04:11:00,1.6355,1.63595,1.6352,1.6355,87600000.0
2009-01-22 04:12:00,1.6355,1.6355,1.6332,1.63415,151640000.0
2009-01-22 04:13:00,1.6343,1.63485,1.63405,1.6348,76200000.0
2009-01-22 04:14:00,1.6347,1.6347,1.6316,1.63255,133400000.0
2009-01-22 04:15:00,1.63235,1.63555,1.63235,1.6345,287800000.0
2009-01-22 04:16:00,1.63475,1.63615,1.6341,1.636,310800000.0
2009-01-22 04:17:00,1.636,1.636,1.63355,1.6343,312400000.0
2009-01-22 04:18:00,1.6343,1.636,1.6337,1.636,78000000.0
2009-01-22 04:19:00,1.63595,1.63615,1.634,1.6355,268400000.0
2009-01-22 04:20:00,1.63515,1.6358,1.63465,1.6348,63400000.0
2009-01-22 04:21:00,1.63465,1.63515,1.6335,1.634,55600000.0
2009-01-22 04:22:00,1.63405,1.63415,1.6335,1.63415,22000000.0
2009-01-22 04:23:00,1.63405,1.6353,1.63405,1.6353,28400000.0
2009-01-22 04:24:00,1.6354,1.63605,1.6347,1.6351,51800000.0
2009-01-22 04:25:00,1.6347,1.63605,1.634,1.63465,128400000.0
2009-01-22 04:26:00,1.63475,1.6355,1.63445,1.6352,129000000.0
2009-01-22 04:27:00,1.6355,1.6355,1.6345,1.63535,59600000.0
2009-01-22 04:28:00,1.6346,1.63535,1.6346,1.6352,45200000.0
2009-01-22 04:29:00,1.63595,1.63665,1.63595,1.63595,34000000.0
2009-01-22 04:30:00,1.6362,1.6362,1.6338,1.6347,74800000.0
2009-01-22 04:31:00,1.6347,1.63505,1.6343,1.63505,57800000.0
2009-01-22 04:32:00,1.63515,1.6354,1.63505,1.6352,32000000.0
2009-01-22 04:33:00,1.6354,1.6355,1.6343,1.63435,80200000.0
2009-01-22 04:34:00,1.63435,1.6352,1.63425,1.6344,68200000.0
2009-01-22 04:35:00,1.6344,1.63445,1.6343,1.6343,40400000.0
2009-01-22 04:36:00,1.6343,1.63505,1.6343,1.635,77400000.0
2009-01-22 04:37:00,1.6347,1.6354,1.6344,1.6345,120600000.0
2009-01-22 04:38:00,1.6346,1.63545,1.63445,1.63455,140600000.0
2009-01-22 04:39:00,1.6348,1.63535,1.63455,1.63525,112800000.0
2009-01-22 04:40:00,1.6353,1.63665,1.6353,1.63665,108000000.0
2009-01-22 04:41:00,1.6367,1.6367,1.63515,1.63645,399000000.0
2009-01-22 04:42:00,1.63645,1.6368,1.63585,1.63625,421000000.0
2009-01-22 04:43:00,1.6363,1.63635,1.63585,1.63585,68000000.0
2009-01-22 04:44:00,1.636,1.636,1.63555,1.63585,52000000.0
2009-01-22 04:45:00,1.6358,1.6363,1.63525,1.6363,47800000.0
2009-01-22 04:46:00,1.6363,1.6363,1.6343,1.6359,111200000.0
2009-01-22 04:47:00,1.63595,1.63795,1.63555,1.6368,284600000.0
2009-01-22 04:48:00,1.63685,1.63725,1.63605,1.63605,418000000.0
2009-01-22 04:49:00,1.63605,1.637,1.63505,1.63545,84400000.0
2009-01-22 04:50:00,1.6354,1.6375,1.6354,1.63745,273000000.0
2009-01-22 04:51:00,1.6375,1.6375,1.6359,1.636,217600000.0
2009-01-22 04:52:00,1.6361,1.63615,1.63585,1.63615,105200000.0
2009-01-22 04:53:00,1.6355,1.63595,1.63545,1.63595,119600000.0
2009-01-22 04:54:00,1.63575,1.63675,1.6356,1.6365,217000000.0
2009-01-22 04:55:00,1.6364,1.6366,1.63425,1.6366,330400000.0
2009-01-22 04:56:00,1.6365,1.63755,1.6363,1.6372,122200000.0
2009-01-22 04:57:00,1.63745,1.6382,1.6371,1.6382,231200000.0
2009-01-22 04:58:00,1.6382,1.6389,1.63755,1.6381,375600000.0
2009-01-22 04:59:00,1.6381,1.6392,1.6381,1.6392,256200000.0
2009-01-22 05:00:00,1.63885,1.6392,1.63835,1.63835,139400000.0
2009-01-22 05:01:00,1.6384,1.63895,1.63835,1.6389,138800000.0
2009-01-22 05:02:00,1.6389,1.63915,1.6383,1.63835,129600000.0
2009-01-22 05:03:00,1.6383,1.63855,1.6381,1.6381,59600000.0
2009-01-22 05:04:00,1.6381,1.6383,1.6377,1.638,107600000.0
2009-01-22 05:05:00,1.6381,1.63885,1.6379,1.63835,130800000.0
2009-01-22 05:06:00,1.63835,1.6391,1.6383,1.63875,374000000.0
2009-01-22 05:07:00,1.63875,1.6388,1.63845,1.63875,126800000.0
2009-01-22 05:08:00,1.6387,1.6391,1.63855,1.63875,51200000.0
2009-01-22 05:09:00,1.63875,1.63875,1.6373,1.6383,419200000.0
2009-01-22 05:10:00,1.6384,1.6384,1.6373,1.63765,377600000.0
2009-01-22 05:11:00,1.63765,1.6379,1.63735,1.6376,365200000.0
2009-01-22 05:12:00,1.63765,1.6378,1.63725,1.63725,265600000.0
2009-01-22 05:13:00,1.6373,1.6374,1.63645,1.6371,473600000.0
2009-01-22 05:14:00,1.63675,1.6377,1.6362,1.63705,267200000.0
2009-01-22 05:15:00,1.63705,1.6374,1.63655,1.63685,285600000.0
2009-01-22 05:16:00,1.6371,1.63755,1.6369,1.63735,124000000.0
2009-01-22 05:17:00,1.63735,1.63795,1.63735,1.63765,104400000.0
2009-01-22 05:18:00,1.63775,1.63795,1.6373,1.6375,47000000.0
2009-01-22 05:19:00,1.63765,1.6378,1.6372,1.63735,58000000.0
2009-01-22 05:20:00,1.63735,1.6377,1.6371,1.63755,77600000.0
2009-01-22 05:21:00,1.63755,1.63755,1.63625,1.6366,69200000.0
2009-01-22 05:22:00,1.6366,1.6366,1.6354,1.6354,39600000.0
2009-01-22 05:23:00,1.6355,1.6361,1.6354,1.6359,106400000.0
2009-01-22 05:24:00,1.6359,1.6359,1.63535,1.6359,42800000.0
2009-01-22 05:25:00,1.6359,1.6367,1.6359,1.6364,72400000.0
2009-01-22 05:26:00,1.6364,1.6364,1.63585,1.6362,24800000.0
2009-01-22 05:27:00,1.6362,1.6366,1.63605,1.6364,49200000.0
2009-01-22 05:28:00,1.63635,1.63635,1.63545,1.63545,57600000.0
2009-01-22 05:29:00,1.63545,1.63545,1.6346,1.63525,185200000.0
2009-01-22 05:30:00,1.63525,1.636,1.63505,1.63575,115200000.0
2009-01-22 05:31:00,1.63575,1.63575,1.6352,1.6355,41600000.0
2009-01-22 05:32:00,1.6355,1.6356,1.6355,1.6355,4800000.0
2009-01-22 05:33:00,1.6355,1.6355,1.6348,1.63535,64400000.0
2009-01-22 05:34:00,1.6358,1.63615,1.63455,1.63485,91600000.0
2009-01-22 05:35:00,1.63485,1.6364,1.6346,1.6364,97400000.0
2009-01-22 05:36:00,1.6364,1.6369,1.6349,1.6361,187600000.0
2009-01-22 05:37:00,1.6362,1.6371,1.63615,1.63655,88000000.0
2009-01-22 05:38:00,1.6367,1.6367,1.63645,1.63665,52800000.0
2009-01-22 05:39:00,1.63655,1.6372,1.63645,1.63705,143200000.0
2009-01-22 05:40:00,1.63705,1.63735,1.63705,1.6373,32400000.0
2009-01-22 05:41:00,1.6373,1.63785,1.6357,1.63575,175600000.0
2009-01-22 05:42:00,1.63565,1.63765,1.63565,1.637,270600000.0
2009-01-22 05:43:00,1.637,1.6378,1.63615,1.63615,266000000.0
2009-01-22 05:44:00,1.6362,1.63805,1.63615,1.6376,248200000.0
2009-01-22 05:45:00,1.6376,1.63805,1.6363,1.6375,217600000.0
2009-01-22 05:46:00,1.6376,1.63795,1.63715,1.63745,76800000.0
2009-01-22 05:47:00,1.63725,1.6378,1.6357,1.6368,249400000.0
2009-01-22 05:48:00,1.63685,1.63745,1.63665,1.63735,95400000.0
2009-01-22 05:49:00,1.63725,1.63765,1.6371,1.63755,35600000.0
2009-01-22 05:50:00,1.63755,1.6385,1.63685,1.6369,136400000.0
2009-01-22 05:51:00,1.6375,1.63815,1.6374,1.638,92800000.0
2009-01-22 05:52:00,1.638,1.63855,1.63775,1.6385,64000000.0
2009-01-22 05:53:00,1.6385,1.6385,1.6379,1.6384,54800000.0
2009-01-22 05:54:00,1.6384,1.63855,1.63815,1.6385,32800000.0
2009-01-22 05:55:00,1.6385,1.6387,1.6384,1.63865,32000000.0
2009-01-22 05:56:00,1.64,1.6402,1.6398,1.6399,77000000.0
2009-01-22 05:57:00,1.63865,1.63895,1.6374,1.63895,77000000.0
2009-01-22 05:58:00,1.63895,1.63935,1.6388,1.63935,53600000.0
2009-01-22 05:59:00,1.63935,1.63935,1.63735,1.63755,145600000.0
2009-01-22 06:00:00,1.63745,1.63755,1.6366,1.6369,510400000.0
2009-01-22 06:01:00,1.63685,1.63695,1.6365,1.6365,249600000.0
2009-01-22 06:02:00,1.6365,1.6365,1.6361,1.6361,254400000.0
2009-01-22 06:03:00,1.63615,1.6364,1.6361,1.6362,206400000.0
2009-01-22 06:04:00,1.63795,1.63845,1.6362,1.6362,119200000.0
2009-01-22 06:05:00,1.63635,1.63645,1.63635,1.63635,96000000.0
2009-01-22 06:06:00,1.6363,1.637,1.6363,1.6368,224000000.0
2009-01-22 06:07:00,1.63685,1.6392,1.6368,1.6369,191400000.0
2009-01-22 06:08:00,1.63695,1.637,1.6368,1.63695,171200000.0
2009-01-22 06:09:00,1.637,1.63715,1.6365,1.6365,227200000.0
2009-01-22 06:10:00,1.6366,1.6372,1.6366,1.637,273600000.0
2009-01-22 06:11:00,1.6371,1.63715,1.63685,1.6371,99200000.0
2009-01-22 06:12:00,1.63715,1.63725,1.63665,1.6367,121600000.0
2009-01-22 06:13:00,1.63675,1.63785,1.6365,1.63785,114800000.0
2009-01-22 06:14:00,1.63785,1.6391,1.63755,1.63905,166600000.0
2009-01-22 06:15:00,1.63905,1.64015,1.6385,1.6398,118000000.0
2009-01-22 06:16:00,1.6398,1.64,1.6387,1.63895,169800000.0
2009-01-22 06:17:00,1.63905,1.6403,1.6388,1.64015,124400000.0
2009-01-22 06:18:00,1.64015,1.64025,1.6394,1.63975,69800000.0
2009-01-22 06:19:00,1.6398,1.6407,1.6395,1.64035,75400000.0
2009-01-22 06:20:00,1.6404,1.64165,1.6399,1.64095,163400000.0
2009-01-22 06:21:00,1.64105,1.64105,1.63995,1.6406,89000000.0
2009-01-22 06:22:00,1.64015,1.64085,1.63855,1.639,122200000.0
2009-01-22 06:23:00,1.639,1.64,1.63895,1.6397,107200000.0
2009-01-22 06:24:00,1.6394,1.6399,1.6389,1.6389,112200000.0
2009-01-22 06:25:00,1.63915,1.6399,1.63825,1.6399,188800000.0
2009-01-22 06:26:00,1.6399,1.6399,1.6388,1.6392,382400000.0
2009-01-22 06:27:00,1.63915,1.6394,1.639,1.639,137600000.0
2009-01-22 06:28:00,1.63895,1.639,1.63865,1.6387,236800000.0
2009-01-22 06:29:00,1.63905,1.63955,1.63885,1.6394,123200000.0
2009-01-22 06:30:00,1.63935,1.64,1.63935,1.6398,88400000.0
2009-01-22 06:31:00,1.6398,1.6399,1.6396,1.6398,54000000.0
2009-01-22 06:32:00,1.6398,1.64025,1.63955,1.64025,90800000.0
2009-01-22 06:33:00,1.64025,1.64025,1.63965,1.6399,89600000.0
2009-01-22 06:34:00,1.63965,1.6406,1.6396,1.64045,58000000.0
2009-01-22 06:35:00,1.6404,1.64125,1.6404,1.6411,63600000.0
2009-01-22 06:36:00,1.64115,1.6418,1.6408,1.6417,122000000.0
2009-01-22 06:37:00,1.6417,1.6417,1.6406,1.6407,70000000.0
2009-01-22 06:38:00,1.6408,1.6408,1.63985,1.6408,71400000.0
2009-01-22 06:39:00,1.6408,1.6412,1.6403,1.64095,102600000.0
2009-01-22 06:40:00,1.64095,1.64115,1.6406,1.6406,88600000.0
2009-01-22 06:41:00,1.6406,1.64075,1.64035,1.64055,53400000.0
2009-01-22 06:42:00,1.6406,1.6407,1.63985,1.63995,82000000.0
2009-01-22 06:43:00,1.63995,1.64055,1.63995,1.6405,70200000.0
2009-01-22 06:44:00,1.64035,1.6405,1.64,1.64025,47200000.0
2009-01-22 06:45:00,1.63995,1.6401,1.6398,1.6399,56000000.0
2009-01-22 06:46:00,1.64,1.64025,1.63955,1.6399,110800000.0
2009-01-22 06:47:00,1.63985,1.6402,1.6395,1.64,105200000.0
2009-01-22 06:48:00,1.64,1.64035,1.63985,1.64,67200000.0
2009-01-22 06:49:00,1.64,1.6407,1.63985,1.6406,81600000.0
2009-01-22 06:50:00,1.64065,1.6414,1.64045,1.6406,154200000.0
2009-01-22 06:51:00,1.6404,1.6409,1.6404,1.64085,68600000.0
2009-01-22 06:52:00,1.64085,1.64085,1.6399,1.6401,90400000.0
2009-01-22 06:53:00,1.64005,1.64065,1.64005,1.6404,64600000.0
2009-01-22 06:54:00,1.6404,1.641,1.6402,1.6402,64600000.0
2009-01-22 06:55:00,1.6402,1.6404,1.6397,1.6399,96000000.0
2009-01-22 06:56:00,1.6399,1.64015,1.6398,1.63995,78800000.0
2009-01-22 06:57:00,1.64,1.64035,1.6398,1.64035,45400000.0
2009-01-22 06:58:00,1.64025,1.6405,1.6401,1.6405,62600000.0
2009-01-22 06:59:00,1.6404,1.6409,1.64015,1.6404,107200000.0
2009-01-22 07:00:00,1.6404,1.64115,1.64035,1.6405,96800000.0
2009-01-22 07:01:00,1.6407,1.64135,1.6404,1.6409,90200000.0
2009-01-22 07:02:00,1.64085,1.6411,1.6403,1.64035,82000000.0
2009-01-22 07:03:00,1.64045,1.64085,1.6404,1.64075,53600000.0
2009-01-22 07:04:00,1.6407,1.6409,1.6407,1.64085,45400000.0
2009-01-22 07:05:00,1.64065,1.6409,1.64045,1.64065,38600000.0
2009-01-22 07:06:00,1.6406,1.6406,1.64015,1.64045,30800000.0
2009-01-22 07:07:00,1.6405,1.641,1.6405,1.6405,44600000.0
2009-01-22 07:08:00,1.6405,1.6405,1.64005,1.64015,22800000.0
2009-01-22 07:09:00,1.6401,1.6402,1.6399,1.64015,40400000.0
2009-01-22 07:10:00,1.6402,1.64045,1.64015,1.64045,39200000.0
2009-01-22 07:11:00,1.6405,1.64075,1.6404,1.64065,52400000.0
2009-01-22 07:12:00,1.6407,1.641,1.64055,1.64055,69000000.0
2009-01-22 07:13:00,1.6406,1.6408,1.63995,1.6403,72400000.0
2009-01-22 07:14:00,1.6404,1.64065,1.6403,1.64055,34800000.0
2009-01-22 07:15:00,1.64045,1.64045,1.63975,1.63995,53800000.0
2009-01-22 07:16:00,1.64,1.64,1.63955,1.63985,33200000.0
2009-01-22 07:17:00,1.63985,1.64015,1.6398,1.64015,54800000.0
2009-01-22 07:18:00,1.6401,1.6405,1.6401,1.64035,26000000.0
2009-01-22 07:19:00,1.6402,1.6405,1.6402,1.6402,31200000.0
2009-01-22 07:20:00,1.64015,1.64025,1.63815,1.63815,137800000.0
2009-01-22 07:21:00,1.6381,1.63845,1.63785,1.63825,152800000.0
2009-01-22 07:22:00,1.63805,1.6382,1.63725,1.6373,86800000.0
2009-01-22 07:23:00,1.63735,1.63845,1.63735,1.6381,123000000.0
2009-01-22 07:24:00,1.6381,1.6381,1.63755,1.6381,50200000.0
2009-01-22 07:25:00,1.6382,1.6392,1.6382,1.6391,50800000.0
2009-01-22 07:26:00,1.63905,1.63985,1.6382,1.63835,362600000.0
2009-01-22 07:27:00,1.6383,1.6386,1.6382,1.6384,75600000.0
2009-01-22 07:28:00,1.63835,1.63835,1.63765,1.6383,69200000.0
2009-01-22 07:29:00,1.63835,1.63835,1.63805,1.63805,25000000.0
2009-01-22 07:30:00,1.638,1.638,1.63785,1.63785,4000000.0
2009-01-22 07:31:00,1.63785,1.63785,1.6376,1.6376,13800000.0
2009-01-22 07:32:00,1.63765,1.63765,1.6376,1.63765,16000000.0
2009-01-22 07:33:00,1.6376,1.6381,1.63755,1.6376,19000000.0
2009-01-22 07:34:00,1.6376,1.6378,1.6376,1.63775,25200000.0
2009-01-22 07:35:00,1.6379,1.6383,1.6379,1.6382,29600000.0
2009-01-22 07:36:00,1.63825,1.63825,1.638,1.6382,11600000.0
2009-01-22 07:37:00,1.638,1.63885,1.638,1.6383,35800000.0
2009-01-22 07:38:00,1.63815,1.63815,1.638,1.638,8000000.0
2009-01-22 07:39:00,1.638,1.63825,1.638,1.6381,57200000.0
2009-01-22 07:40:00,1.6381,1.6386,1.6381,1.63835,54400000.0
2009-01-22 07:41:00,1.6383,1.6383,1.63815,1.63815,7600000.0
2009-01-22 07:42:00,1.6378,1.638,1.6372,1.6378,23400000.0
2009-01-22 07:43:00,1.6384,1.63845,1.63815,1.6383,23400000.0
2009-01-22 07:44:00,1.63825,1.6384,1.6382,1.63835,24000000.0
2009-01-22 07:45:00,1.6384,1.63905,1.6384,1.63885,71000000.0
2009-01-22 07:46:00,1.6389,1.63905,1.6389,1.63895,16000000.0
2009-01-22 07:47:00,1.63905,1.63985,1.63895,1.63975,34400000.0
2009-01-22 07:48:00,1.63965,1.63975,1.63925,1.63935,42200000.0
2009-01-22 07:49:00,1.63935,1.63955,1.63825,1.63825,60200000.0
2009-01-22 07:50:00,1.63825,1.6389,1.63825,1.6389,44400000.0
2009-01-22 07:51:00,1.63895,1.639,1.63895,1.63895,10000000.0
2009-01-22 07:52:00,1.63905,1.6397,1.63865,1.6391,88200000.0
2009-01-22 07:53:00,1.63915,1.63925,1.63895,1.63895,27600000.0
2009-01-22 07:54:00,1.639,1.6391,1.63865,1.63865,21600000.0
2009-01-22 07:55:00,1.6387,1.63875,1.63855,1.6386,22000000.0
2009-01-22 07:56:00,1.63865,1.63925,1.63865,1.6391,30400000.0
2009-01-22 07:57:00,1.63905,1.63935,1.6388,1.6389,74800000.0
2009-01-22 07:58:00,1.6389,1.639,1.6388,1.63885,46800000.0
2009-01-22 07:59:00,1.6388,1.63885,1.63795,1.63795,79400000.0
2009-01-22 08:00:00,1.6379,1.6379,1.6368,1.6375,128000000.0
2009-01-22 08:01:00,1.6376,1.6377,1.6364,1.6377,182600000.0
2009-01-22 08:02:00,1.63775,1.6381,1.63595,1.63715,486200000.0
2009-01-22 08:03:00,1.63715,1.6372,1.6355,1.63565,526400000.0
2009-01-22 08:04:00,1.63575,1.63765,1.63545,1.63545,556000000.0
2009-01-22 08:05:00,1.63605,1.63635,1.6359,1.63605,91800000.0
2009-01-22 08:06:00,1.636,1.63605,1.6351,1.63605,142800000.0
2009-01-22 08:07:00,1.6361,1.63635,1.6357,1.63595,98000000.0
2009-01-22 08:08:00,1.63595,1.63595,1.6349,1.63505,65200000.0
2009-01-22 08:09:00,1.6351,1.6357,1.6351,1.6354,76000000.0
2009-01-22 08:10:00,1.63555,1.636,1.6346,1.6348,69200000.0
2009-01-22 08:11:00,1.6349,1.6352,1.6349,1.63495,37600000.0
2009-01-22 08:12:00,1.63505,1.6353,1.6346,1.6352,50600000.0
2009-01-22 08:13:00,1.6353,1.63535,1.63505,1.63515,118400000.0
2009-01-22 08:14:00,1.63515,1.6356,1.63475,1.6349,73600000.0
2009-01-22 08:15:00,1.6349,1.6361,1.6347,1.6361,81000000.0
2009-01-22 08:16:00,1.6361,1.6362,1.63535,1.6356,120000000.0
2009-01-22 08:17:00,1.63545,1.6363,1.63525,1.6362,91800000.0
2009-01-22 08:18:00,1.63625,1.63625,1.63525,1.63525,84800000.0
2009-01-22 08:19:00,1.63505,1.6359,1.63505,1.6359,23200000.0
2009-01-22 08:20:00,1.63605,1.6375,1.63605,1.6366,161800000.0
2009-01-22 08:21:00,1.6366,1.6369,1.63585,1.6365,94400000.0
2009-01-22 08:22:00,1.6366,1.6366,1.63595,1.63605,51600000.0
2009-01-22 08:23:00,1.63605,1.6363,1.63595,1.63615,52200000.0
2009-01-22 08:24:00,1.6362,1.6363,1.63595,1.63615,40400000.0
2009-01-22 08:25:00,1.636,1.63635,1.63595,1.6363,40800000.0
2009-01-22 08:26:00,1.63625,1.63635,1.63615,1.6362,25600000.0
2009-01-22 08:27:00,1.6363,1.637,1.6363,1.63695,39600000.0
2009-01-22 08:28:00,1.63695,1.6375,1.63675,1.63745,75400000.0
2009-01-22 08:29:00,1.6375,1.63815,1.637,1.6379,140600000.0
2009-01-22 08:30:00,1.63795,1.63795,1.6367,1.63715,145200000.0
2009-01-22 08:31:00,1.6371,1.6378,1.6367,1.63775,200200000.0
2009-01-22 08:32:00,1.63775,1.63775,1.63615,1.63625,186600000.0
2009-01-22 08:33:00,1.6364,1.6366,1.6363,1.63655,70000000.0
2009-01-22 08:34:00,1.6365,1.63685,1.6364,1.63665,95400000.0
2009-01-22 08:35:00,1.63665,1.6367,1.6364,1.63655,22800000.0
2009-01-22 08:36:00,1.63635,1.63635,1.6359,1.6361,56000000.0
2009-01-22 08:37:00,1.63595,1.6366,1.63595,1.6364,85600000.0
2009-01-22 08:38:00,1.6364,1.6367,1.6364,1.6365,61600000.0
2009-01-22 08:39:00,1.6365,1.63655,1.6363,1.6363,28800000.0
2009-01-22 08:40:00,1.6364,1.63645,1.6362,1.6363,33200000.0
2009-01-22 08:41:00,1.6362,1.6368,1.63615,1.6368,92400000.0
2009-01-22 08:42:00,1.6368,1.6368,1.63615,1.6365,60600000.0
2009-01-22 08:43:00,1.6367,1.6372,1.63635,1.6368,22600000.0
2009-01-22 08:44:00,1.6368,1.63705,1.63675,1.63695,31200000.0
2009-01-22 08:45:00,1.6369,1.63695,1.6369,1.63695,7600000.0
2009-01-22 08:46:00,1.6369,1.6372,1.6369,1.637,30400000.0
2009-01-22 08:47:00,1.637,1.6372,1.63665,1.63675,44400000.0
2009-01-22 08:48:00,1.63675,1.6369,1.6367,1.6369,45600000.0
2009-01-22 08:49:00,1.6369,1.63815,1.6369,1.6381,161200000.0
2009-01-22 08:50:00,1.63795,1.63835,1.6373,1.63765,110000000.0
2009-01-22 08:51:00,1.63755,1.6377,1.63755,1.6376,13600000.0
2009-01-22 08:52:00,1.6376,1.6381,1.63705,1.6376,141200000.0
2009-01-22 08:53:00,1.63775,1.63795,1.63765,1.63775,50800000.0
2009-01-22 08:54:00,1.6378,1.6378,1.6371,1.63715,46400000.0
2009-01-22 08:55:00,1.6371,1.6371,1.63605,1.6371,111200000.0
2009-01-22 08:56:00,1.63705,1.63705,1.63595,1.6363,62400000.0
2009-01-22 08:57:00,1.6364,1.6364,1.63625,1.6363,56000000.0
2009-01-22 08:58:00,1.6363,1.6363,1.63455,1.6363,167400000.0
2009-01-22 08:59:00,1.6363,1.6363,1.6363,1.6363,166400000.0
2009-01-22 09:00:00,1.6363,1.6363,1.63535,1.63575,93400000.0
2009-01-22 09:01:00,1.63565,1.6372,1.6356,1.63695,85400000.0
2009-01-22 09:02:00,1.6369,1.63715,1.6364,1.63655,136800000.0
2009-01-22 09:03:00,1.6366,1.6367,1.6356,1.63575,95200000.0
2009-01-22 09:04:00,1.63565,1.63625,1.6351,1.63625,107400000.0
2009-01-22 09:05:00,1.6362,1.6362,1.635,1.63555,101800000.0
2009-01-22 09:06:00,1.63555,1.6363,1.63505,1.6363,72200000.0
2009-01-22 09:07:00,1.6362,1.6372,1.63535,1.637,122000000.0
2009-01-22 09:08:00,1.637,1.637,1.6355,1.63655,72600000.0
2009-01-22 09:09:00,1.6366,1.63665,1.63625,1.6364,56400000.0
2009-01-22 09:10:00,1.6366,1.63665,1.636,1.63615,47200000.0
2009-01-22 09:11:00,1.63615,1.63615,1.6352,1.6359,114800000.0
2009-01-22 09:12:00,1.63575,1.6359,1.63465,1.63515,178000000.0
2009-01-22 09:13:00,1.6351,1.6352,1.63445,1.63465,208200000.0
2009-01-22 09:14:00,1.6346,1.6349,1.6336,1.634,203200000.0
2009-01-22 09:15:00,1.634,1.6351,1.63385,1.635,126400000.0
2009-01-22 09:16:00,1.635,1.63515,1.6339,1.6342,113600000.0
2009-01-22 09:17:00,1.6344,1.6349,1.634,1.6346,65200000.0
2009-01-22 09:18:00,1.6346,1.63535,1.6339,1.6339,119400000.0
2009-01-22 09:19:00,1.63385,1.635,1.6332,1.63465,162800000.0
2009-01-22 09:20:00,1.63465,1.63485,1.634,1.63405,126400000.0
2009-01-22 09:21:00,1.63405,1.6351,1.63405,1.63475,136000000.0
2009-01-22 09:22:00,1.6347,1.63515,1.63395,1.6342,138800000.0
2009-01-22 09:23:00,1.6342,1.63665,1.6337,1.6362,168800000.0
2009-01-22 09:24:00,1.63625,1.6387,1.6357,1.6378,202600000.0
2009-01-22 09:25:00,1.63775,1.6384,1.6346,1.63765,247800000.0
2009-01-22 09:26:00,1.63765,1.6382,1.6365,1.6367,134200000.0
2009-01-22 09:27:00,1.6366,1.63735,1.6366,1.63725,324000000.0
2009-01-22 09:28:00,1.6372,1.6373,1.63535,1.6358,156400000.0
2009-01-22 09:29:00,1.63615,1.6364,1.635,1.63535,245400000.0
2009-01-22 09:30:00,1.63535,1.6358,1.6343,1.63525,315800000.0
2009-01-22 09:31:00,1.6353,1.63665,1.63495,1.6362,244600000.0
2009-01-22 09:32:00,1.63615,1.63615,1.6356,1.63595,135200000.0
2009-01-22 09:33:00,1.63605,1.63685,1.63605,1.6365,120800000.0
2009-01-22 09:34:00,1.63655,1.6371,1.63575,1.63575,158000000.0
2009-01-22 09:35:00,1.63575,1.6358,1.63505,1.6356,207200000.0
2009-01-22 09:36:00,1.6356,1.6362,1.6354,1.63595,153800000.0
2009-01-22 09:37:00,1.63595,1.63705,1.63565,1.637,201800000.0
2009-01-22 09:38:00,1.637,1.6386,1.63665,1.63755,239200000.0
2009-01-22 09:39:00,1.63755,1.6378,1.63695,1.63725,123600000.0
2009-01-22 09:40:00,1.6372,1.6376,1.6361,1.6375,179800000.0
2009-01-22 09:41:00,1.6374,1.6384,1.63725,1.63835,201400000.0
2009-01-22 09:42:00,1.6384,1.6387,1.63805,1.6385,203600000.0
2009-01-22 09:43:00,1.6385,1.6394,1.6385,1.63885,150400000.0
2009-01-22 09:44:00,1.63875,1.639,1.63825,1.63895,146000000.0
2009-01-22 09:45:00,1.6391,1.63975,1.63855,1.63945,179200000.0
2009-01-22 09:46:00,1.63945,1.6397,1.6386,1.6394,186200000.0
2009-01-22 09:47:00,1.63945,1.64,1.6375,1.6375,346400000.0
2009-01-22 09:48:00,1.63775,1.6386,1.63755,1.6382,145600000.0
2009-01-22 09:49:00,1.6385,1.6385,1.6372,1.63765,156600000.0
2009-01-22 09:50:00,1.63765,1.63765,1.63585,1.63665,197200000.0
2009-01-22 09:51:00,1.63665,1.6368,1.6356,1.6367,115200000.0
2009-01-22 09:52:00,1.6369,1.6381,1.6367,1.63805,163200000.0
2009-01-22 09:53:00,1.63805,1.63815,1.6373,1.63755,140400000.0
2009-01-22 09:54:00,1.6377,1.63895,1.6377,1.63825,233200000.0
2009-01-22 09:55:00,1.6383,1.6384,1.6365,1.6371,359800000.0
2009-01-22 09:56:00,1.63715,1.6378,1.6358,1.6364,182200000.0
2009-01-22 09:57:00,1.63665,1.63795,1.63665,1.63755,130800000.0
2009-01-22 09:58:00,1.6375,1.6377,1.63675,1.63685,152000000.0
2009-01-22 09:59:00,1.63695,1.6376,1.63695,1.6375,125800000.0
2009-01-22 10:00:00,1.63755,1.6385,1.63635,1.6366,206000000.0
2009-01-22 10:01:00,1.63665,1.6368,1.63615,1.6363,167400000.0
2009-01-22 10:02:00,1.6362,1.6364,1.6358,1.636,151000000.0
2009-01-22 10:03:00,1.6359,1.6366,1.63565,1.636,96800000.0
2009-01-22 10:04:00,1.6365,1.63805,1.6363,1.63765,235400000.0
2009-01-22 10:05:00,1.63765,1.6389,1.63735,1.63855,308800000.0
2009-01-22 10:06:00,1.63865,1.63865,1.6375,1.6377,139000000.0
2009-01-22 10:07:00,1.63775,1.63885,1.6367,1.63715,234000000.0
2009-01-22 10:08:00,1.6372,1.63895,1.6372,1.6387,229600000.0
2009-01-22 10:09:00,1.63865,1.63995,1.6377,1.63995,209600000.0
2009-01-22 10:10:00,1.63985,1.6404,1.63915,1.63945,186200000.0
2009-01-22 10:11:00,1.63945,1.6395,1.63875,1.63945,222000000.0
2009-01-22 10:12:00,1.63935,1.64095,1.63895,1.64075,217000000.0
2009-01-22 10:13:00,1.64075,1.6422,1.64015,1.64125,204200000.0
2009-01-22 10:14:00,1.6412,1.64175,1.64005,1.6402,181000000.0
2009-01-22 10:15:00,1.64025,1.6405,1.63935,1.6404,124800000.0
2009-01-22 10:16:00,1.6405,1.6408,1.6397,1.6407,167200000.0
2009-01-22 10:17:00,1.6408,1.6408,1.63965,1.63975,159000000.0
2009-01-22 10:18:00,1.63975,1.6407,1.6396,1.6401,162400000.0
2009-01-22 10:19:00,1.64005,1.6406,1.64005,1.64015,154600000.0
2009-01-22 10:20:00,1.64015,1.64115,1.6398,1.64115,192600000.0
2009-01-22 10:21:00,1.64115,1.6417,1.63955,1.6417,284800000.0
2009-01-22 10:22:00,1.64175,1.6424,1.64,1.6402,199200000.0
2009-01-22 10:23:00,1.6402,1.64145,1.6402,1.64105,243600000.0
2009-01-22 10:24:00,1.64105,1.6413,1.639,1.64005,217600000.0
2009-01-22 10:25:00,1.6401,1.6401,1.63825,1.6388,189800000.0
2009-01-22 10:26:00,1.6389,1.63945,1.6384,1.63875,114400000.0
2009-01-22 10:27:00,1.6387,1.63915,1.6383,1.639,108800000.0
2009-01-22 10:28:00,1.639,1.6392,1.638,1.6386,144600000.0
2009-01-22 10:29:00,1.6385,1.6409,1.6373,1.63945,182600000.0
2009-01-22 10:30:00,1.6395,1.6406,1.6388,1.6389,144200000.0
2009-01-22 10:31:00,1.6388,1.6388,1.63845,1.6386,88000000.0
2009-01-22 10:32:00,1.63855,1.6395,1.63835,1.6387,158000000.0
2009-01-22 10:33:00,1.6387,1.6406,1.6387,1.63925,346800000.0
2009-01-22 10:34:00,1.63935,1.6399,1.63845,1.63935,165200000.0
2009-01-22 10:35:00,1.63935,1.6402,1.63875,1.64005,372400000.0
2009-01-22 10:36:00,1.64015,1.64035,1.6393,1.6394,81000000.0
2009-01-22 10:37:00,1.6394,1.64055,1.63905,1.63945,251600000.0
2009-01-22 10:38:00,1.6395,1.6395,1.63715,1.6381,206600000.0
2009-01-22 10:39:00,1.638,1.6392,1.638,1.63835,201300000.0
2009-01-22 10:40:00,1.6384,1.6391,1.6382,1.63895,140400000.0
2009-01-22 10:41:00,1.6389,1.6389,1.6375,1.63775,204000000.0
2009-01-22 10:42:00,1.63775,1.63775,1.6374,1.6377,87600000.0
2009-01-22 10:43:00,1.63755,1.6384,1.63755,1.6378,150200000.0
2009-01-22 10:44:00,1.63795,1.63795,1.6367,1.63715,150600000.0
2009-01-22 10:45:00,1.63705,1.6381,1.6368,1.63765,207400000.0
2009-01-22 10:46:00,1.6377,1.6377,1.63685,1.63725,186400000.0
2009-01-22 10:47:00,1.6373,1.6376,1.63695,1.6376,209600000.0
2009-01-22 10:48:00,1.63755,1.63765,1.63675,1.63745,199000000.0
2009-01-22 10:49:00,1.63745,1.6381,1.6374,1.638,148200000.0
2009-01-22 10:50:00,1.638,1.6391,1.638,1.63845,201400000.0
2009-01-22 10:51:00,1.63845,1.63885,1.63725,1.6379,206000000.0
2009-01-22 10:52:00,1.63795,1.63865,1.63775,1.63835,181600000.0
2009-01-22 10:53:00,1.63835,1.6386,1.63815,1.63825,153600000.0
2009-01-22 10:54:00,1.6382,1.63865,1.63815,1.63825,128400000.0
2009-01-22 10:55:00,1.63825,1.63985,1.63825,1.63975,200000000.0
2009-01-22 10:56:00,1.63985,1.6406,1.63705,1.63815,319000000.0
2009-01-22 10:57:00,1.63765,1.63825,1.63625,1.6377,454400000.0
2009-01-22 10:58:00,1.6377,1.63895,1.6362,1.63855,253400000.0
2009-01-22 10:59:00,1.6385,1.6401,1.63835,1.63995,215000000.0
2009-01-22 11:00:00,1.6405,1.6405,1.6388,1.6393,117200000.0
2009-01-22 11:01:00,1.63935,1.6394,1.63885,1.6393,107000000.0
2009-01-22 11:02:00,1.6392,1.64025,1.63915,1.6394,150800000.0
2009-01-22 11:03:00,1.6394,1.6396,1.63935,1.6396,90000000.0
2009-01-22 11:04:00,1.63955,1.6398,1.6383,1.6387,178000000.0
2009-01-22 11:05:00,1.6388,1.6392,1.6385,1.6385,360800000.0
2009-01-22 11:06:00,1.6385,1.6386,1.6378,1.6381,176800000.0
2009-01-22 11:07:00,1.63845,1.6404,1.6384,1.63935,273600000.0
2009-01-22 11:08:00,1.63965,1.64025,1.63885,1.6392,145400000.0
2009-01-22 11:09:00,1.6392,1.6404,1.63905,1.63905,164200000.0
2009-01-22 11:10:00,1.6392,1.6394,1.6383,1.6393,153200000.0
2009-01-22 11:11:00,1.6394,1.6394,1.6385,1.639,138400000.0
2009-01-22 11:12:00,1.6389,1.6396,1.6386,1.6392,204800000.0
2009-01-22 11:13:00,1.63925,1.64095,1.6387,1.6395,178400000.0
2009-01-22 11:14:00,1.63955,1.6403,1.63885,1.6392,186800000.0
2009-01-22 11:15:00,1.6391,1.63945,1.6384,1.63855,148400000.0
2009-01-22 11:16:00,1.63855,1.63865,1.6382,1.6383,147800000.0
2009-01-22 11:17:00,1.63815,1.6394,1.638,1.6393,118800000.0
2009-01-22 11:18:00,1.63895,1.6397,1.6381,1.6395,188400000.0
2009-01-22 11:19:00,1.63955,1.6397,1.63895,1.63915,115200000.0
2009-01-22 11:20:00,1.6392,1.64005,1.6389,1.63975,127400000.0
2009-01-22 11:21:00,1.63975,1.63975,1.6387,1.6392,148600000.0
2009-01-22 11:22:00,1.6393,1.6409,1.63845,1.63845,380600000.0
2009-01-22 11:23:00,1.6384,1.63925,1.63835,1.6386,136600000.0
2009-01-22 11:24:00,1.6387,1.64095,1.63765,1.63895,592400000.0
2009-01-22 11:25:00,1.63895,1.6396,1.6375,1.6396,314400000.0
2009-01-22 11:26:00,1.6396,1.63965,1.6366,1.63785,399400000.0
2009-01-22 11:27:00,1.6376,1.6388,1.63715,1.6383,169400000.0
2009-01-22 11:28:00,1.6382,1.63915,1.6371,1.63885,201200000.0
2009-01-22 11:29:00,1.63885,1.63925,1.6374,1.6385,149200000.0
2009-01-22 11:30:00,1.63835,1.63835,1.6374,1.63785,245600000.0
2009-01-22 11:31:00,1.63805,1.6393,1.63765,1.6377,329300000.0
2009-01-22 11:32:00,1.63775,1.638,1.6374,1.6375,511200000.0
2009-01-22 11:33:00,1.63745,1.6381,1.63735,1.6379,482000000.0
2009-01-22 11:34:00,1.63795,1.63925,1.63745,1.6376,303200000.0
2009-01-22 11:35:00,1.63765,1.638,1.63725,1.63765,356800000.0
2009-01-22 11:36:00,1.63775,1.63885,1.637,1.6388,186400000.0
2009-01-22 11:37:00,1.6393,1.6393,1.63815,1.6385,154200000.0
2009-01-22 11:38:00,1.63885,1.63975,1.6384,1.63885,165600000.0
2009-01-22 11:39:00,1.63925,1.63965,1.63885,1.6391,121600000.0
2009-01-22 11:40:00,1.63895,1.6393,1.63865,1.6393,115800000.0
2009-01-22 11:41:00,1.6393,1.6398,1.63695,1.63725,446800000.0
2009-01-22 11:42:00,1.6373,1.63755,1.6365,1.637,371800000.0
2009-01-22 11:43:00,1.63695,1.6371,1.63645,1.63675,75600000.0
2009-01-22 11:44:00,1.63675,1.63705,1.6362,1.6368,154000000.0
2009-01-22 11:45:00,1.63675,1.6377,1.63675,1.6375,87600000.0
2009-01-22 11:46:00,1.6376,1.63835,1.63745,1.6382,123000000.0
2009-01-22 11:47:00,1.63815,1.63845,1.6379,1.63845,116200000.0
2009-01-22 11:48:00,1.63845,1.63905,1.63805,1.6384,168000000.0
2009-01-22 11:49:00,1.63845,1.63865,1.63795,1.63795,133200000.0
2009-01-22 11:50:00,1.63805,1.63825,1.63745,1.63825,142000000.0
2009-01-22 11:51:00,1.63815,1.6396,1.63815,1.6394,135000000.0
2009-01-22 11:52:00,1.6393,1.63995,1.6393,1.6398,177600000.0
2009-01-22 11:53:00,1.64015,1.64015,1.6382,1.6382,177600000.0
2009-01-22 11:54:00,1.63815,1.63815,1.63725,1.63785,104400000.0
2009-01-22 11:55:00,1.6378,1.6385,1.6375,1.63815,100400000.0
2009-01-22 11:56:00,1.63845,1.6385,1.63795,1.63795,133600000.0
2009-01-22 11:57:00,1.6379,1.6392,1.6378,1.63915,136800000.0
2009-01-22 11:58:00,1.63915,1.6394,1.63715,1.63725,247000000.0
2009-01-22 11:59:00,1.6372,1.6373,1.6364,1.6364,252800000.0
2009-01-22 12:00:00,1.6364,1.6378,1.63635,1.63755,124800000.0
2009-01-22 12:01:00,1.63755,1.6376,1.637,1.63715,318000000.0
2009-01-22 12:02:00,1.6371,1.63735,1.63695,1.637,158000000.0
2009-01-22 12:03:00,1.637,1.63735,1.63685,1.63735,135200000.0
2009-01-22 12:04:00,1.63735,1.6378,1.63735,1.63755,118800000.0
2009-01-22 12:05:00,1.63765,1.63805,1.63705,1.63735,155200000.0
2009-01-22 12:06:00,1.63735,1.63785,1.63595,1.6363,254800000.0
2009-01-22 12:07:00,1.6364,1.6378,1.63615,1.63775,153600000.0
2009-01-22 12:08:00,1.63775,1.6385,1.637,1.637,245200000.0
2009-01-22 12:09:00,1.63695,1.638,1.6369,1.6379,182000000.0
2009-01-22 12:10:00,1.6378,1.63785,1.6373,1.6374,156400000.0
2009-01-22 12:11:00,1.6374,1.63815,1.63705,1.63805,127600000.0
2009-01-22 12:12:00,1.63805,1.63855,1.6377,1.63805,164400000.0
2009-01-22 12:13:00,1.6382,1.63875,1.63775,1.63855,173200000.0
2009-01-22 12:14:00,1.63855,1.63885,1.63845,1.63855,108400000.0
2009-01-22 12:15:00,1.63845,1.6385,1.6378,1.6378,93200000.0
2009-01-22 12:16:00,1.6379,1.63805,1.63705,1.6373,182200000.0
2009-01-22 12:17:00,1.6374,1.6379,1.63715,1.6379,106400000.0
2009-01-22 12:18:00,1.63795,1.6385,1.63765,1.6383,111000000.0
2009-01-22 12:19:00,1.63825,1.6391,1.6364,1.63855,257000000.0
2009-01-22 12:20:00,1.63865,1.6389,1.63625,1.6374,229200000.0
2009-01-22 12:21:00,1.63725,1.63855,1.6371,1.63835,214000000.0
2009-01-22 12:22:00,1.63835,1.6389,1.6378,1.6381,184800000.0
2009-01-22 12:23:00,1.6379,1.63815,1.6378,1.63815,65600000.0
2009-01-22 12:24:00,1.63825,1.6386,1.6371,1.63855,117000000.0
2009-01-22 12:25:00,1.63855,1.63855,1.6371,1.63815,162600000.0
2009-01-22 12:26:00,1.6382,1.6382,1.63735,1.63735,120400000.0
2009-01-22 12:27:00,1.63735,1.63735,1.63695,1.63725,77600000.0
2009-01-22 12:28:00,1.6372,1.63725,1.6364,1.6365,114000000.0
2009-01-22 12:29:00,1.63665,1.63755,1.63655,1.63705,129200000.0
2009-01-22 12:30:00,1.63725,1.6376,1.6371,1.6371,87200000.0
2009-01-22 12:31:00,1.6371,1.63755,1.6371,1.63735,66600000.0
2009-01-22 12:32:00,1.63725,1.63785,1.63705,1.6376,228200000.0
2009-01-22 12:33:00,1.63755,1.63755,1.63705,1.6371,96400000.0
2009-01-22 12:34:00,1.6371,1.6374,1.63695,1.63735,113200000.0
2009-01-22 12:35:00,1.63735,1.63765,1.6365,1.6376,233000000.0
2009-01-22 12:36:00,1.63765,1.63835,1.63725,1.63835,172400000.0
2009-01-22 12:37:00,1.63845,1.63875,1.63845,1.6386,72800000.0
2009-01-22 12:38:00,1.6387,1.63885,1.6366,1.63685,170200000.0
2009-01-22 12:39:00,1.63685,1.6376,1.63675,1.6375,145200000.0
2009-01-22 12:40:00,1.63735,1.63815,1.6369,1.6374,145600000.0
2009-01-22 12:41:00,1.6375,1.63795,1.63705,1.63705,207600000.0
2009-01-22 12:42:00,1.63705,1.63745,1.63675,1.63745,241200000.0
2009-01-22 12:43:00,1.6375,1.63755,1.637,1.63735,133400000.0
2009-01-22 12:44:00,1.6374,1.6376,1.6367,1.63675,270600000.0
2009-01-22 12:45:00,1.6368,1.6368,1.6358,1.6359,253400000.0
2009-01-22 12:46:00,1.6359,1.636,1.63565,1.63565,80400000.0
2009-01-22 12:47:00,1.6358,1.6358,1.63465,1.6349,205800000.0
2009-01-22 12:48:00,1.6349,1.636,1.63445,1.6356,211000000.0
2009-01-22 12:49:00,1.63555,1.6356,1.63395,1.63445,313800000.0
2009-01-22 12:50:00,1.63455,1.6347,1.6342,1.63435,122200000.0
2009-01-22 12:51:00,1.6344,1.6358,1.63435,1.63545,142600000.0
2009-01-22 12:52:00,1.6356,1.6357,1.6352,1.63525,114800000.0
2009-01-22 12:53:00,1.6352,1.63525,1.63425,1.63455,165000000.0
2009-01-22 12:54:00,1.63465,1.6352,1.6338,1.6352,211200000.0
2009-01-22 12:55:00,1.6351,1.6361,1.6351,1.6352,157200000.0
2009-01-22 12:56:00,1.63515,1.63615,1.63485,1.63615,145600000.0
2009-01-22 12:57:00,1.6362,1.6362,1.63545,1.6361,124400000.0
2009-01-22 12:58:00,1.63615,1.63665,1.63585,1.63585,138000000.0
2009-01-22 12:59:00,1.6359,1.6376,1.6358,1.63715,317200000.0
2009-01-22 13:00:00,1.6372,1.63805,1.63585,1.6363,247400000.0
2009-01-22 13:01:00,1.63625,1.63795,1.63585,1.63765,188800000.0
2009-01-22 13:02:00,1.63765,1.63785,1.63565,1.63735,472800000.0
2009-01-22 13:03:00,1.63725,1.63775,1.63595,1.637,326400000.0
2009-01-22 13:04:00,1.63705,1.6378,1.6368,1.6369,135800000.0
2009-01-22 13:05:00,1.637,1.63805,1.637,1.6379,145400000.0
2009-01-22 13:06:00,1.63815,1.63885,1.63815,1.63835,172200000.0
2009-01-22 13:07:00,1.63845,1.63855,1.6379,1.6379,76000000.0
2009-01-22 13:08:00,1.63795,1.63825,1.63785,1.6379,58800000.0
2009-01-22 13:09:00,1.638,1.63835,1.63795,1.63795,63600000.0
2009-01-22 13:10:00,1.63815,1.6386,1.638,1.6383,141600000.0
2009-01-22 13:11:00,1.63845,1.63855,1.6382,1.6383,68800000.0
2009-01-22 13:12:00,1.63835,1.63845,1.6381,1.6382,67600000.0
2009-01-22 13:13:00,1.6381,1.6381,1.6375,1.6375,175600000.0
2009-01-22 13:14:00,1.63735,1.6398,1.63735,1.6391,330400000.0
2009-01-22 13:15:00,1.63855,1.63875,1.63745,1.63875,248000000.0
2009-01-22 13:16:00,1.6387,1.63945,1.63775,1.63945,235200000.0
2009-01-22 13:17:00,1.6384,1.6402,1.6382,1.6399,166000000.0
2009-01-22 13:18:00,1.6401,1.64075,1.6382,1.63855,238800000.0
2009-01-22 13:19:00,1.63855,1.63855,1.63815,1.6385,161200000.0
2009-01-22 13:20:00,1.6385,1.63855,1.6375,1.63755,174400000.0
2009-01-22 13:21:00,1.63775,1.6378,1.636,1.636,222400000.0
2009-01-22 13:22:00,1.63585,1.63815,1.6356,1.6359,179200000.0
2009-01-22 13:23:00,1.6363,1.6374,1.63575,1.63575,153400000.0
2009-01-22 13:24:00,1.63575,1.6361,1.63525,1.636,172000000.0
2009-01-22 13:25:00,1.636,1.6367,1.636,1.63645,104000000.0
2009-01-22 13:26:00,1.63645,1.63685,1.63605,1.63605,159600000.0
2009-01-22 13:27:00,1.63595,1.63765,1.6359,1.63765,235800000.0
2009-01-22 13:28:00,1.63775,1.63825,1.6369,1.637,145000000.0
2009-01-22 13:29:00,1.6371,1.6381,1.6371,1.6381,93200000.0
2009-01-22 13:30:00,1.63825,1.63845,1.6373,1.63745,147200000.0
2009-01-22 13:31:00,1.63745,1.6381,1.63705,1.63735,172600000.0
2009-01-22 13:32:00,1.63735,1.63805,1.6362,1.6362,185400000.0
2009-01-22 13:33:00,1.63625,1.63675,1.6357,1.6367,180800000.0
2009-01-22 13:34:00,1.6367,1.6367,1.6358,1.6359,170800000.0
2009-01-22 13:35:00,1.6359,1.63685,1.6359,1.6367,153200000.0
2009-01-22 13:36:00,1.63675,1.63715,1.63665,1.63715,96000000.0
2009-01-22 13:37:00,1.63715,1.63725,1.63585,1.6368,148200000.0
2009-01-22 13:38:00,1.6372,1.6372,1.6363,1.6367,164800000.0
2009-01-22 13:39:00,1.63685,1.6369,1.63635,1.63635,123200000.0
2009-01-22 13:40:00,1.63635,1.637,1.63555,1.63555,174000000.0
2009-01-22 13:41:00,1.63555,1.63615,1.63555,1.63615,99800000.0
2009-01-22 13:42:00,1.63535,1.6354,1.63495,1.6352,174400000.0
2009-01-22 13:43:00,1.63515,1.6366,1.63515,1.636,186000000.0
2009-01-22 13:44:00,1.63625,1.63685,1.6362,1.6365,124400000.0
2009-01-22 13:45:00,1.6366,1.6366,1.6362,1.63635,111800000.0
2009-01-22 13:46:00,1.6364,1.6368,1.63615,1.6368,125200000.0
2009-01-22 13:47:00,1.63695,1.63705,1.6364,1.6365,130400000.0
2009-01-22 13:48:00,1.6365,1.6368,1.63585,1.6361,120400000.0
2009-01-22 13:49:00,1.6361,1.6368,1.636,1.63655,96000000.0
2009-01-22 13:50:00,1.63675,1.63715,1.6365,1.63715,150400000.0
2009-01-22 13:51:00,1.6372,1.6379,1.63695,1.63785,114400000.0
2009-01-22 13:52:00,1.6379,1.63925,1.63785,1.63905,129400000.0
2009-01-22 13:53:00,1.639,1.63935,1.63805,1.6381,142400000.0
2009-01-22 13:54:00,1.63805,1.6385,1.638,1.63815,101600000.0
2009-01-22 13:55:00,1.63825,1.63825,1.63775,1.6382,123200000.0
2009-01-22 13:56:00,1.6382,1.63875,1.63815,1.6383,99200000.0
2009-01-22 13:57:00,1.6383,1.6386,1.63775,1.6378,107200000.0
2009-01-22 13:58:00,1.6376,1.6385,1.6376,1.6385,92600000.0
2009-01-22 13:59:00,1.6385,1.63855,1.63775,1.63795,126800000.0
2009-01-22 14:00:00,1.63795,1.6383,1.63765,1.6379,134000000.0
2009-01-22 14:01:00,1.6378,1.6381,1.63765,1.6381,33600000.0
2009-01-22 14:02:00,1.6382,1.63855,1.6377,1.63805,110400000.0
2009-01-22 14:03:00,1.63785,1.63805,1.6374,1.6376,90800000.0
2009-01-22 14:04:00,1.6376,1.6378,1.6373,1.6378,98400000.0
2009-01-22 14:05:00,1.6378,1.6378,1.63695,1.637,98800000.0
2009-01-22 14:06:00,1.63695,1.6372,1.6369,1.6372,22400000.0
2009-01-22 14:07:00,1.6372,1.6373,1.637,1.6371,42800000.0
2009-01-22 14:08:00,1.6371,1.6371,1.63655,1.63655,28400000.0
2009-01-22 14:09:00,1.63635,1.637,1.6356,1.63565,173200000.0
2009-01-22 14:10:00,1.63555,1.63615,1.63515,1.6359,190800000.0
2009-01-22 14:11:00,1.6359,1.63605,1.6353,1.63575,111000000.0
2009-01-22 14:12:00,1.6359,1.636,1.63545,1.63545,154800000.0
2009-01-22 14:13:00,1.63545,1.63605,1.63545,1.6357,128400000.0
2009-01-22 14:14:00,1.6357,1.63695,1.63545,1.6366,148000000.0
2009-01-22 14:15:00,1.6365,1.6378,1.6365,1.6367,158000000.0
2009-01-22 14:16:00,1.63685,1.637,1.6362,1.637,113200000.0
2009-01-22 14:17:00,1.63715,1.63765,1.63695,1.6376,102800000.0
2009-01-22 14:18:00,1.6376,1.63815,1.6374,1.6375,73200000.0
2009-01-22 14:19:00,1.6375,1.6375,1.63695,1.6372,85600000.0
2009-01-22 14:20:00,1.63715,1.63805,1.63715,1.63795,148000000.0
2009-01-22 14:21:00,1.6379,1.6379,1.63735,1.63755,136800000.0
2009-01-22 14:22:00,1.6376,1.6377,1.63705,1.63735,143600000.0
2009-01-22 14:23:00,1.63735,1.6379,1.6369,1.63705,124400000.0
2009-01-22 14:24:00,1.6371,1.63755,1.6371,1.63725,126000000.0
2009-01-22 14:25:00,1.6373,1.6373,1.63705,1.6371,40400000.0
2009-01-22 14:26:00,1.6371,1.6373,1.6367,1.63675,113200000.0
2009-01-22 14:27:00,1.6367,1.63785,1.6365,1.6367,146800000.0
2009-01-22 14:28:00,1.6368,1.6375,1.6367,1.6375,65200000.0
2009-01-22 14:29:00,1.6374,1.6375,1.63695,1.63725,16800000.0
2009-01-22 14:30:00,1.63725,1.6376,1.6371,1.6374,79600000.0
2009-01-22 14:31:00,1.6375,1.6387,1.63745,1.63855,105600000.0
2009-01-22 14:32:00,1.63845,1.63905,1.63835,1.6387,69200000.0
2009-01-22 14:33:00,1.63855,1.63925,1.63815,1.63925,128800000.0
2009-01-22 14:34:00,1.6391,1.63935,1.63825,1.6383,180800000.0
2009-01-22 14:35:00,1.6384,1.63915,1.6384,1.6389,151600000.0
2009-01-22 14:36:00,1.6389,1.6393,1.63835,1.63875,158800000.0
2009-01-22 14:37:00,1.63875,1.6397,1.63855,1.63965,123000000.0
2009-01-22 14:38:00,1.6398,1.63995,1.6389,1.6393,148000000.0
2009-01-22 14:39:00,1.6392,1.63935,1.63825,1.63885,85400000.0
2009-01-22 14:40:00,1.63885,1.6391,1.63775,1.63825,195400000.0
2009-01-22 14:41:00,1.63825,1.6397,1.63825,1.63955,177200000.0
2009-01-22 14:42:00,1.63945,1.6395,1.6381,1.63835,153600000.0
2009-01-22 14:43:00,1.63835,1.63915,1.638,1.6382,163600000.0
2009-01-22 14:44:00,1.6381,1.6383,1.63775,1.63825,98200000.0
2009-01-22 14:45:00,1.6383,1.6385,1.63715,1.63825,191600000.0
2009-01-22 14:46:00,1.63825,1.63875,1.6378,1.63785,154000000.0
2009-01-22 14:47:00,1.63805,1.63805,1.63685,1.6372,152200000.0
2009-01-22 14:48:00,1.63725,1.63855,1.63725,1.6375,173600000.0
2009-01-22 14:49:00,1.6377,1.63805,1.63755,1.6376,117200000.0
2009-01-22 14:50:00,1.63765,1.63775,1.6374,1.6374,68000000.0
2009-01-22 14:51:00,1.6375,1.638,1.63705,1.6374,136400000.0
2009-01-22 14:52:00,1.6374,1.638,1.63705,1.6377,183000000.0
2009-01-22 14:53:00,1.63785,1.63855,1.63745,1.63805,149000000.0
2009-01-22 14:54:00,1.63805,1.63865,1.63765,1.6382,123400000.0
2009-01-22 14:55:00,1.63815,1.63865,1.63815,1.63835,189200000.0
2009-01-22 14:56:00,1.63835,1.63925,1.63835,1.6389,141000000.0
2009-01-22 14:57:00,1.63895,1.6393,1.63855,1.639,121600000.0
2009-01-22 14:58:00,1.6389,1.6389,1.63785,1.6379,102800000.0
2009-01-22 14:59:00,1.63785,1.63855,1.6374,1.6374,143400000.0
2009-01-22 15:00:00,1.6372,1.63895,1.6371,1.63855,163600000.0
2009-01-22 15:01:00,1.6384,1.63885,1.6374,1.63835,135600000.0
2009-01-22 15:02:00,1.63835,1.63875,1.63795,1.63815,160200000.0
2009-01-22 15:03:00,1.6382,1.63845,1.6378,1.63795,128400000.0
2009-01-22 15:04:00,1.638,1.638,1.63745,1.63755,120800000.0
2009-01-22 15:05:00,1.6375,1.63775,1.6372,1.63775,90800000.0
2009-01-22 15:06:00,1.63765,1.63815,1.63765,1.6381,77200000.0
2009-01-22 15:07:00,1.63815,1.6383,1.6379,1.63805,90000000.0
2009-01-22 15:08:00,1.63815,1.6393,1.63805,1.6393,81600000.0
2009-01-22 15:09:00,1.63925,1.6393,1.6383,1.6383,102800000.0
2009-01-22 15:10:00,1.6383,1.6384,1.637,1.6373,104800000.0
2009-01-22 15:11:00,1.6375,1.6385,1.6375,1.6385,154400000.0
2009-01-22 15:12:00,1.6383,1.6391,1.63805,1.6388,114200000.0
2009-01-22 15:13:00,1.63895,1.63975,1.6389,1.63925,165600000.0
2009-01-22 15:14:00,1.63925,1.63945,1.6385,1.6389,203000000.0
2009-01-22 15:15:00,1.63885,1.63965,1.63875,1.63965,223200000.0
2009-01-22 15:16:00,1.6395,1.6411,1.6394,1.6407,168800000.0
2009-01-22 15:17:00,1.64055,1.64095,1.64035,1.6408,145200000.0
2009-01-22 15:18:00,1.64075,1.6409,1.64035,1.64035,133200000.0
2009-01-22 15:19:00,1.64035,1.64055,1.6398,1.64005,110200000.0
2009-01-22 15:20:00,1.64015,1.6419,1.63995,1.6413,135800000.0
2009-01-22 15:21:00,1.64135,1.6418,1.6404,1.64095,178400000.0
2009-01-22 15:22:00,1.64105,1.64225,1.64075,1.6419,194200000.0
2009-01-22 15:23:00,1.6419,1.64365,1.64145,1.64275,191400000.0
2009-01-22 15:24:00,1.6425,1.6433,1.64195,1.6433,173400000.0
2009-01-22 15:25:00,1.64335,1.6444,1.643,1.64425,191600000.0
2009-01-22 15:26:00,1.64435,1.64455,1.64375,1.6443,147000000.0
2009-01-22 15:27:00,1.64455,1.64485,1.64305,1.644,203200000.0
2009-01-22 15:28:00,1.64395,1.6447,1.64375,1.6446,137400000.0
2009-01-22 15:29:00,1.6446,1.64525,1.6439,1.64525,264800000.0
2009-01-22 15:30:00,1.646,1.64705,1.6451,1.6467,232800000.0
2009-01-22 15:31:00,1.6463,1.6471,1.6458,1.6464,159000000.0
2009-01-22 15:32:00,1.6465,1.64825,1.64635,1.6475,218400000.0
2009-01-22 15:33:00,1.64735,1.6494,1.64735,1.6476,209000000.0
2009-01-22 15:34:00,1.6477,1.6479,1.64705,1.64755,150000000.0
2009-01-22 15:35:00,1.64775,1.64805,1.64515,1.64515,206400000.0
2009-01-22 15:36:00,1.6453,1.6458,1.6443,1.6449,207200000.0
2009-01-22 15:37:00,1.6449,1.6449,1.6429,1.6437,182000000.0
2009-01-22 15:38:00,1.6438,1.6445,1.64315,1.6441,164000000.0
2009-01-22 15:39:00,1.64415,1.64525,1.64305,1.6432,195800000.0
2009-01-22 15:40:00,1.6433,1.6443,1.6423,1.644,163000000.0
2009-01-22 15:41:00,1.644,1.6444,1.64325,1.6444,252800000.0
2009-01-22 15:42:00,1.64425,1.64515,1.64385,1.64395,165000000.0
2009-01-22 15:43:00,1.6439,1.64405,1.64315,1.64385,161600000.0
2009-01-22 15:44:00,1.6439,1.64515,1.64385,1.645,111000000.0
2009-01-22 15:45:00,1.64465,1.64465,1.64385,1.64455,145200000.0
2009-01-22 15:46:00,1.6444,1.64505,1.64425,1.6444,105200000.0
2009-01-22 15:47:00,1.6444,1.6445,1.64295,1.6435,176200000.0
2009-01-22 15:48:00,1.6436,1.6442,1.6428,1.6439,194600000.0
2009-01-22 15:49:00,1.64395,1.6441,1.64305,1.6433,170000000.0
2009-01-22 15:50:00,1.6433,1.64425,1.64275,1.64325,172400000.0
2009-01-22 15:51:00,1.6432,1.64445,1.6429,1.6439,199200000.0
2009-01-22 15:52:00,1.6439,1.64435,1.64365,1.6442,153600000.0
2009-01-22 15:53:00,1.64415,1.6466,1.64415,1.646,176400000.0
2009-01-22 15:54:00,1.6461,1.6466,1.64485,1.646,211000000.0
2009-01-22 15:55:00,1.64595,1.64615,1.645,1.64555,211200000.0
2009-01-22 15:56:00,1.64545,1.6461,1.64545,1.64565,164000000.0
2009-01-22 15:57:00,1.64575,1.6462,1.6455,1.646,196200000.0
2009-01-22 15:58:00,1.64605,1.6461,1.6446,1.64485,203800000.0
2009-01-22 15:59:00,1.6449,1.6458,1.64475,1.64575,152800000.0
2009-01-22 16:00:00,1.6458,1.64595,1.64495,1.645,181800000.0
2009-01-22 16:01:00,1.6447,1.6461,1.64435,1.6446,175800000.0
2009-01-22 16:02:00,1.64455,1.64485,1.64395,1.644,188600000.0
2009-01-22 16:03:00,1.64405,1.645,1.64395,1.6449,163000000.0
2009-01-22 16:04:00,1.64485,1.64545,1.64415,1.64525,149600000.0
2009-01-22 16:05:00,1.64525,1.6456,1.64445,1.64495,165400000.0
2009-01-22 16:06:00,1.64485,1.6457,1.6445,1.6456,134600000.0
2009-01-22 16:07:00,1.6457,1.6461,1.6451,1.6452,124400000.0
2009-01-22 16:08:00,1.6452,1.6464,1.64515,1.64635,130800000.0
2009-01-22 16:09:00,1.64635,1.64635,1.64525,1.6457,146600000.0
2009-01-22 16:10:00,1.6456,1.64625,1.64415,1.64415,187200000.0
2009-01-22 16:11:00,1.64395,1.64635,1.6439,1.6454,192400000.0
2009-01-22 16:12:00,1.6454,1.6457,1.6442,1.64485,202700000.0
2009-01-22 16:13:00,1.64485,1.6452,1.64345,1.64345,155400000.0
2009-01-22 16:14:00,1.6435,1.6451,1.6433,1.6447,154600000.0
2009-01-22 16:15:00,1.64465,1.6448,1.644,1.6444,164400000.0
2009-01-22 16:16:00,1.6443,1.64455,1.64335,1.6437,214600000.0
2009-01-22 16:17:00,1.6436,1.64415,1.64355,1.64395,114000000.0
2009-01-22 16:18:00,1.64395,1.64505,1.6438,1.64455,182400000.0
2009-01-22 16:19:00,1.64455,1.64485,1.64425,1.6448,149000000.0
2009-01-22 16:20:00,1.64475,1.6448,1.6433,1.64355,158000000.0
2009-01-22 16:21:00,1.6437,1.6445,1.64325,1.64325,167000000.0
2009-01-22 16:22:00,1.64335,1.64335,1.64235,1.64265,170200000.0
2009-01-22 16:23:00,1.64255,1.6439,1.6421,1.64385,203400000.0
2009-01-22 16:24:00,1.64385,1.6439,1.6432,1.64335,144800000.0
2009-01-22 16:25:00,1.6436,1.64385,1.6432,1.64355,137200000.0
2009-01-22 16:26:00,1.64355,1.6445,1.64335,1.6437,127400000.0
2009-01-22 16:27:00,1.64345,1.64455,1.64335,1.64335,172400000.0
2009-01-22 16:28:00,1.64335,1.64425,1.6429,1.6429,138800000.0
2009-01-22 16:29:00,1.6428,1.64355,1.6427,1.64295,137800000.0
2009-01-22 16:30:00,1.64305,1.64335,1.6426,1.643,106800000.0
2009-01-22 16:31:00,1.64275,1.6438,1.6417,1.6425,164200000.0
2009-01-22 16:32:00,1.64245,1.64295,1.64225,1.64225,207000000.0
2009-01-22 16:33:00,1.64215,1.64305,1.64155,1.64175,189200000.0
2009-01-22 16:34:00,1.6418,1.6427,1.64175,1.64245,167000000.0
2009-01-22 16:35:00,1.64245,1.6428,1.6413,1.6422,117000000.0
2009-01-22 16:36:00,1.6419,1.64225,1.64095,1.64095,149000000.0
2009-01-22 16:37:00,1.64095,1.6412,1.63955,1.64105,175600000.0
2009-01-22 16:38:00,1.64115,1.6424,1.64045,1.64235,174400000.0
2009-01-22 16:39:00,1.6421,1.64265,1.64125,1.64195,193000000.0
2009-01-22 16:40:00,1.642,1.6422,1.63965,1.64085,242200000.0
2009-01-22 16:41:00,1.64085,1.6409,1.63945,1.64015,213200000.0
2009-01-22 16:42:00,1.64015,1.64065,1.6393,1.6399,173600000.0
2009-01-22 16:43:00,1.63995,1.6409,1.63955,1.6401,203400000.0
2009-01-22 16:44:00,1.64005,1.6414,1.6395,1.64125,186600000.0
2009-01-22 16:45:00,1.64105,1.64185,1.6407,1.6418,163600000.0
2009-01-22 16:46:00,1.6418,1.6423,1.6415,1.6415,144000000.0
2009-01-22 16:47:00,1.64155,1.64155,1.6405,1.64095,185000000.0
2009-01-22 16:48:00,1.64075,1.64195,1.64065,1.6417,189600000.0
2009-01-22 16:49:00,1.64195,1.6423,1.6411,1.6414,185400000.0
2009-01-22 16:50:00,1.6413,1.64245,1.64125,1.64175,159600000.0
2009-01-22 16:51:00,1.64175,1.64205,1.6396,1.6406,220600000.0
2009-01-22 16:52:00,1.64075,1.6408,1.63935,1.6399,126600000.0
2009-01-22 16:53:00,1.63995,1.6411,1.63995,1.64055,190400000.0
2009-01-22 16:54:00,1.64045,1.6406,1.63935,1.6394,187200000.0
2009-01-22 16:55:00,1.63935,1.64085,1.63875,1.64085,185000000.0
2009-01-22 16:56:00,1.6409,1.641,1.6392,1.6405,201600000.0
2009-01-22 16:57:00,1.6405,1.6405,1.6386,1.63955,255000000.0
2009-01-22 16:58:00,1.6395,1.6401,1.6388,1.63905,237400000.0
2009-01-22 16:59:00,1.639,1.63985,1.6383,1.63855,281800000.0
2009-01-22 17:00:00,1.63855,1.6387,1.6378,1.6386,198400000.0
2009-01-22 17:01:00,1.6387,1.6388,1.6369,1.63715,189600000.0
2009-01-22 17:02:00,1.63715,1.638,1.6366,1.6378,203400000.0
2009-01-22 17:03:00,1.63805,1.6381,1.6362,1.6377,198400000.0
2009-01-22 17:04:00,1.63765,1.63775,1.6368,1.63735,157200000.0
2009-01-22 17:05:00,1.6372,1.6378,1.63685,1.6378,189400000.0
2009-01-22 17:06:00,1.6377,1.63835,1.63725,1.63725,163200000.0
2009-01-22 17:07:00,1.6371,1.6375,1.63655,1.63725,189400000.0
2009-01-22 17:08:00,1.6374,1.63755,1.63625,1.6364,167400000.0
2009-01-22 17:09:00,1.63635,1.63695,1.63475,1.6368,245800000.0
2009-01-22 17:10:00,1.63685,1.6375,1.6362,1.63695,198800000.0
2009-01-22 17:11:00,1.637,1.6371,1.6353,1.6357,157400000.0
2009-01-22 17:12:00,1.6357,1.6362,1.6324,1.63295,200000000.0
2009-01-22 17:13:00,1.6329,1.6338,1.6325,1.63295,213000000.0
2009-01-22 17:14:00,1.63285,1.6338,1.6325,1.63295,195600000.0
2009-01-22 17:15:00,1.6329,1.63425,1.63275,1.6336,167200000.0
2009-01-22 17:16:00,1.6335,1.63425,1.6331,1.6338,172600000.0
2009-01-22 17:17:00,1.6338,1.6344,1.6334,1.6343,186000000.0
2009-01-22 17:18:00,1.6344,1.63485,1.634,1.63415,184600000.0
2009-01-22 17:19:00,1.63425,1.6348,1.634,1.63415,201600000.0
2009-01-22 17:20:00,1.6342,1.6348,1.6331,1.6347,203200000.0
2009-01-22 17:21:00,1.63495,1.6354,1.6343,1.63515,189200000.0
2009-01-22 17:22:00,1.63515,1.63615,1.63475,1.63505,156600000.0
2009-01-22 17:23:00,1.635,1.63535,1.63475,1.6351,128400000.0
2009-01-22 17:24:00,1.6351,1.6356,1.6348,1.63545,140600000.0
2009-01-22 17:25:00,1.63555,1.6359,1.63465,1.6349,202800000.0
2009-01-22 17:26:00,1.63465,1.636,1.6346,1.6352,190200000.0
2009-01-22 17:27:00,1.63515,1.6364,1.63515,1.6357,147200000.0
2009-01-22 17:28:00,1.6357,1.63775,1.6355,1.63725,179000000.0
2009-01-22 17:29:00,1.6371,1.63735,1.636,1.63725,184600000.0
2009-01-22 17:30:00,1.6373,1.6378,1.6363,1.6365,196400000.0
2009-01-22 17:31:00,1.6365,1.63685,1.63585,1.6364,176800000.0
2009-01-22 17:32:00,1.63645,1.6367,1.636,1.63615,150200000.0
2009-01-22 17:33:00,1.6362,1.6363,1.6358,1.63615,160600000.0
2009-01-22 17:34:00,1.63615,1.63655,1.63425,1.6352,180000000.0
2009-01-22 17:35:00,1.63525,1.63555,1.63335,1.6337,240600000.0
2009-01-22 17:36:00,1.6336,1.6353,1.6335,1.6351,182200000.0
2009-01-22 17:37:00,1.63505,1.6356,1.6347,1.6348,201800000.0
2009-01-22 17:38:00,1.63495,1.63495,1.6333,1.6337,175200000.0
2009-01-22 17:39:00,1.63375,1.63475,1.6335,1.6342,177200000.0
2009-01-22 17:40:00,1.63425,1.6351,1.63395,1.63475,168800000.0
2009-01-22 17:41:00,1.6349,1.63505,1.63465,1.6347,137200000.0
2009-01-22 17:42:00,1.6348,1.63505,1.63385,1.6343,148000000.0
2009-01-22 17:43:00,1.6341,1.6348,1.63385,1.6347,167200000.0
2009-01-22 17:44:00,1.6347,1.63495,1.63405,1.63475,132800000.0
2009-01-22 17:45:00,1.6346,1.6352,1.63425,1.6352,113600000.0
2009-01-22 17:46:00,1.6351,1.63535,1.63455,1.63465,124800000.0
2009-01-22 17:47:00,1.6348,1.63505,1.6344,1.63465,180000000.0
2009-01-22 17:48:00,1.63465,1.6357,1.63455,1.6355,164800000.0
2009-01-22 17:49:00,1.63555,1.63555,1.6344,1.6344,148600000.0
2009-01-22 17:50:00,1.6345,1.6345,1.63325,1.6334,120000000.0
2009-01-22 17:51:00,1.6335,1.63455,1.63325,1.63435,159600000.0
2009-01-22 17:52:00,1.63445,1.63575,1.63405,1.63505,185600000.0
2009-01-22 17:53:00,1.6354,1.6359,1.63445,1.6352,198800000.0
2009-01-22 17:54:00,1.63495,1.63565,1.63435,1.6346,190000000.0
2009-01-22 17:55:00,1.63465,1.6354,1.6342,1.63435,222000000.0
2009-01-22 17:56:00,1.63425,1.6354,1.6342,1.63515,186000000.0
2009-01-22 17:57:00,1.6351,1.6359,1.635,1.6355,204800000.0
2009-01-22 17:58:00,1.6354,1.63575,1.63485,1.63545,150200000.0
2009-01-22 17:59:00,1.63545,1.6373,1.635,1.6371,200800000.0
2009-01-22 18:00:00,1.6372,1.63815,1.6371,1.6371,220400000.0
2009-01-22 18:01:00,1.63705,1.63795,1.63705,1.63725,155800000.0
2009-01-22 18:02:00,1.63735,1.6383,1.6369,1.63765,174000000.0
2009-01-22 18:03:00,1.6377,1.6381,1.63745,1.63755,154200000.0
2009-01-22 18:04:00,1.6374,1.63745,1.63625,1.6369,185000000.0
2009-01-22 18:05:00,1.63685,1.637,1.6359,1.6363,231200000.0
2009-01-22 18:06:00,1.63625,1.6379,1.6362,1.63745,223400000.0
2009-01-22 18:07:00,1.63755,1.6391,1.6374,1.6386,192800000.0
2009-01-22 18:08:00,1.63865,1.63895,1.63795,1.63795,249000000.0
2009-01-22 18:09:00,1.63795,1.63975,1.6377,1.6389,177000000.0
2009-01-22 18:10:00,1.63905,1.63905,1.63785,1.63875,200200000.0
2009-01-22 18:11:00,1.63875,1.6389,1.63755,1.63815,163600000.0
2009-01-22 18:12:00,1.63815,1.63895,1.6371,1.6371,206200000.0
2009-01-22 18:13:00,1.63745,1.63865,1.6374,1.63855,224400000.0
2009-01-22 18:14:00,1.6385,1.6389,1.6385,1.6387,147600000.0
2009-01-22 18:15:00,1.63855,1.6389,1.63795,1.6382,165800000.0
2009-01-22 18:16:00,1.63825,1.63865,1.6361,1.6364,167400000.0
2009-01-22 18:17:00,1.6365,1.6371,1.63585,1.6365,216200000.0
2009-01-22 18:18:00,1.6365,1.6365,1.6358,1.63605,132200000.0
2009-01-22 18:19:00,1.63605,1.6361,1.6347,1.63525,128800000.0
2009-01-22 18:20:00,1.63515,1.63575,1.6347,1.63515,173400000.0
2009-01-22 18:21:00,1.635,1.63615,1.63495,1.636,151200000.0
2009-01-22 18:22:00,1.6359,1.6363,1.6356,1.6361,156800000.0
2009-01-22 18:23:00,1.63615,1.6366,1.6359,1.6366,160400000.0
2009-01-22 18:24:00,1.63645,1.63855,1.6364,1.6376,186000000.0
2009-01-22 18:25:00,1.63755,1.63855,1.6365,1.6365,267300000.0
2009-01-22 18:26:00,1.63655,1.637,1.6361,1.6368,220400000.0
2009-01-22 18:27:00,1.63675,1.6375,1.6357,1.6357,225600000.0
2009-01-22 18:28:00,1.6357,1.6368,1.63535,1.6362,200600000.0
2009-01-22 18:29:00,1.6363,1.6365,1.63575,1.6363,182000000.0
2009-01-22 18:30:00,1.63635,1.637,1.63535,1.63535,212800000.0
2009-01-22 18:31:00,1.63565,1.63665,1.6355,1.6366,143200000.0
2009-01-22 18:32:00,1.6366,1.63865,1.63635,1.63825,174000000.0
2009-01-22 18:33:00,1.6387,1.6415,1.6387,1.63955,236000000.0
2009-01-22 18:34:00,1.63955,1.6404,1.63945,1.6397,142800000.0
2009-01-22 18:35:00,1.6398,1.64015,1.63775,1.638,193400000.0
2009-01-22 18:36:00,1.63805,1.63835,1.63735,1.63785,169200000.0
2009-01-22 18:37:00,1.63785,1.63905,1.6373,1.63825,237600000.0
2009-01-22 18:38:00,1.6382,1.6397,1.6382,1.6393,135200000.0
2009-01-22 18:39:00,1.63925,1.63925,1.63785,1.6386,218000000.0
2009-01-22 18:40:00,1.6387,1.63895,1.63785,1.6383,210800000.0
2009-01-22 18:41:00,1.6383,1.64115,1.6383,1.6406,241500000.0
2009-01-22 18:42:00,1.64055,1.6408,1.6395,1.64,218200000.0
2009-01-22 18:43:00,1.64,1.64065,1.6389,1.63905,247800000.0
2009-01-22 18:44:00,1.6391,1.63945,1.6377,1.63825,313600000.0
2009-01-22 18:45:00,1.6385,1.63915,1.6382,1.6391,205000000.0
2009-01-22 18:46:00,1.63915,1.63985,1.63865,1.6388,197200000.0
2009-01-22 18:47:00,1.6388,1.6393,1.6383,1.63895,191200000.0
2009-01-22 18:48:00,1.63905,1.63995,1.6389,1.63985,167400000.0
2009-01-22 18:49:00,1.63985,1.6401,1.6393,1.6401,230400000.0
2009-01-22 18:50:00,1.64005,1.6405,1.63925,1.6394,239200000.0
2009-01-22 18:51:00,1.63955,1.64015,1.63835,1.63895,241400000.0
2009-01-22 18:52:00,1.63885,1.63885,1.63625,1.637,236800000.0
2009-01-22 18:53:00,1.637,1.63705,1.6361,1.6368,157200000.0
2009-01-22 18:54:00,1.6368,1.6371,1.6366,1.6369,153600000.0
2009-01-22 18:55:00,1.6368,1.6374,1.63595,1.6374,166600000.0
2009-01-22 18:56:00,1.6374,1.63825,1.63665,1.63785,230800000.0
2009-01-22 18:57:00,1.63785,1.6383,1.63725,1.63775,212400000.0
2009-01-22 18:58:00,1.6378,1.63785,1.6363,1.6368,228000000.0
2009-01-22 18:59:00,1.6368,1.63705,1.635,1.6354,178600000.0
2009-01-22 19:00:00,1.63545,1.63615,1.63515,1.63555,160800000.0
2009-01-22 19:01:00,1.6358,1.6359,1.6351,1.63555,110400000.0
2009-01-22 19:02:00,1.6356,1.63625,1.635,1.635,129200000.0
2009-01-22 19:03:00,1.6353,1.63585,1.6338,1.63465,163600000.0
2009-01-22 19:04:00,1.6346,1.63495,1.633,1.63415,139200000.0
2009-01-22 19:05:00,1.6341,1.63495,1.63345,1.63475,160400000.0
2009-01-22 19:06:00,1.63475,1.63575,1.63415,1.6352,99600000.0
2009-01-22 19:07:00,1.6351,1.63575,1.6351,1.6354,116200000.0
2009-01-22 19:08:00,1.6357,1.63585,1.63535,1.6357,99000000.0
2009-01-22 19:09:00,1.63565,1.63655,1.63565,1.63625,113900000.0
2009-01-22 19:10:00,1.6362,1.63655,1.6357,1.6363,170800000.0
2009-01-22 19:11:00,1.6363,1.6363,1.6355,1.63585,107600000.0
2009-01-22 19:12:00,1.63575,1.6365,1.6357,1.6359,130800000.0
2009-01-22 19:13:00,1.63585,1.63635,1.6355,1.63565,115800000.0
2009-01-22 19:14:00,1.6356,1.63605,1.6356,1.63585,76000000.0
2009-01-22 19:15:00,1.636,1.6373,1.63595,1.6373,102400000.0
2009-01-22 19:16:00,1.6372,1.6377,1.6348,1.6357,170200000.0
2009-01-22 19:17:00,1.6354,1.63595,1.63535,1.63565,119600000.0
2009-01-22 19:18:00,1.63565,1.63565,1.6342,1.6342,160200000.0
2009-01-22 19:19:00,1.6343,1.63455,1.63395,1.63395,49800000.0
2009-01-22 19:20:00,1.6341,1.63565,1.6341,1.6354,178000000.0
2009-01-22 19:21:00,1.6354,1.63545,1.63495,1.63545,76200000.0
2009-01-22 19:22:00,1.63545,1.6355,1.6352,1.6355,69200000.0
2009-01-22 19:23:00,1.6355,1.6357,1.63505,1.6355,132600000.0
2009-01-22 19:24:00,1.6355,1.6356,1.635,1.6352,65200000.0
2009-01-22 19:25:00,1.6352,1.63595,1.63505,1.63595,55600000.0
2009-01-22 19:26:00,1.6359,1.637,1.6358,1.63655,78200000.0
2009-01-22 19:27:00,1.6366,1.63685,1.63635,1.63685,127800000.0
2009-01-22 19:28:00,1.6369,1.63695,1.6361,1.63675,136000000.0
2009-01-22 19:29:00,1.63695,1.637,1.63645,1.63645,87600000.0
2009-01-22 19:30:00,1.6365,1.63805,1.6365,1.63805,137600000.0
2009-01-22 19:31:00,1.63795,1.63795,1.63725,1.63735,101000000.0
2009-01-22 19:32:00,1.63745,1.6375,1.63725,1.63725,88800000.0
2009-01-22 19:33:00,1.63725,1.63885,1.6372,1.63875,145600000.0
2009-01-22 19:34:00,1.6387,1.63915,1.6385,1.63865,146200000.0
2009-01-22 19:35:00,1.6386,1.6388,1.63795,1.63815,155400000.0
2009-01-22 19:36:00,1.6379,1.6382,1.6376,1.6379,127400000.0
2009-01-22 19:37:00,1.63775,1.63865,1.63755,1.63825,144600000.0
2009-01-22 19:38:00,1.6383,1.6384,1.6373,1.6374,197400000.0
2009-01-22 19:39:00,1.6375,1.63865,1.6373,1.63815,146200000.0
2009-01-22 19:40:00,1.63815,1.63885,1.63745,1.63745,131000000.0
2009-01-22 19:41:00,1.6377,1.6383,1.6376,1.6383,88200000.0
2009-01-22 19:42:00,1.6383,1.63905,1.6377,1.63815,149200000.0
2009-01-22 19:43:00,1.63815,1.63815,1.6371,1.6372,131400000.0
2009-01-22 19:44:00,1.6372,1.63725,1.63565,1.636,157600000.0
2009-01-22 19:45:00,1.6358,1.6361,1.6353,1.6355,185000000.0
2009-01-22 19:46:00,1.63555,1.6356,1.63505,1.6353,110400000.0
2009-01-22 19:47:00,1.63535,1.63705,1.63535,1.6366,167000000.0
2009-01-22 19:48:00,1.6366,1.63735,1.6353,1.6362,293400000.0
2009-01-22 19:49:00,1.6363,1.6366,1.6345,1.63515,267400000.0
2009-01-22 19:50:00,1.63515,1.6355,1.63485,1.6354,165200000.0
2009-01-22 19:51:00,1.6355,1.6361,1.63465,1.6349,150000000.0
2009-01-22 19:52:00,1.63495,1.63535,1.63465,1.63465,116400000.0
2009-01-22 19:53:00,1.6346,1.6362,1.63445,1.63535,154400000.0
2009-01-22 19:54:00,1.63535,1.63695,1.63535,1.63635,229600000.0
2009-01-22 19:55:00,1.63635,1.6381,1.63635,1.637,132200000.0
2009-01-22 19:56:00,1.63695,1.63765,1.6357,1.63575,198200000.0
2009-01-22 19:57:00,1.6361,1.6371,1.63505,1.6352,217600000.0
2009-01-22 19:58:00,1.6353,1.63565,1.63505,1.6355,104200000.0
2009-01-22 19:59:00,1.63555,1.63575,1.6344,1.63445,190800000.0
2009-01-22 20:00:00,1.63445,1.63585,1.63445,1.6352,124400000.0
2009-01-22 20:01:00,1.6352,1.6356,1.63445,1.63505,146600000.0
2009-01-22 20:02:00,1.635,1.6355,1.6345,1.63495,155200000.0
2009-01-22 20:03:00,1.635,1.6357,1.6345,1.63475,107000000.0
2009-01-22 20:04:00,1.6347,1.63535,1.63445,1.6353,145000000.0
2009-01-22 20:05:00,1.6352,1.6353,1.6347,1.63495,81600000.0
2009-01-22 20:06:00,1.63495,1.63525,1.63485,1.635,39600000.0
2009-01-22 20:07:00,1.635,1.635,1.6342,1.6343,134400000.0
2009-01-22 20:08:00,1.63435,1.63495,1.63425,1.6344,131600000.0
2009-01-22 20:09:00,1.63435,1.6346,1.6339,1.63415,124800000.0
2009-01-22 20:10:00,1.6341,1.6344,1.6331,1.63395,142000000.0
2009-01-22 20:11:00,1.634,1.63455,1.63375,1.63445,124400000.0
2009-01-22 20:12:00,1.6344,1.63545,1.6344,1.63545,84000000.0
2009-01-22 20:13:00,1.6357,1.6357,1.63475,1.63475,126800000.0
2009-01-22 20:14:00,1.6348,1.6354,1.6348,1.63505,136000000.0
2009-01-22 20:15:00,1.63535,1.63585,1.6349,1.63535,106200000.0
2009-01-22 20:16:00,1.63535,1.63535,1.6338,1.6341,122400000.0
2009-01-22 20:17:00,1.63405,1.6355,1.63405,1.63525,237400000.0
2009-01-22 20:18:00,1.6353,1.63575,1.6341,1.6342,110400000.0
2009-01-22 20:19:00,1.63425,1.6346,1.6335,1.6338,151600000.0
2009-01-22 20:20:00,1.63355,1.6336,1.63275,1.63295,153600000.0
2009-01-22 20:21:00,1.6329,1.63375,1.63245,1.63245,185800000.0
2009-01-22 20:22:00,1.6326,1.63345,1.632,1.6328,186400000.0
2009-01-22 20:23:00,1.6328,1.6331,1.6318,1.63265,148800000.0
2009-01-22 20:24:00,1.6327,1.63325,1.63255,1.63275,105600000.0
2009-01-22 20:25:00,1.63295,1.633,1.6322,1.63225,94800000.0
2009-01-22 20:26:00,1.63215,1.63265,1.63095,1.6316,150800000.0
2009-01-22 20:27:00,1.63165,1.63205,1.63115,1.6319,141200000.0
2009-01-22 20:28:00,1.63215,1.63265,1.631,1.631,148600000.0
2009-01-22 20:29:00,1.631,1.63155,1.62995,1.62995,141200000.0
2009-01-22 20:30:00,1.6298,1.63095,1.6298,1.6306,194600000.0
2009-01-22 20:31:00,1.6306,1.63145,1.6304,1.63135,101000000.0
2009-01-22 20:32:00,1.63135,1.63215,1.6312,1.6313,108200000.0
2009-01-22 20:33:00,1.6313,1.63275,1.6313,1.6327,145200000.0
2009-01-22 20:34:00,1.6327,1.6327,1.6318,1.63235,146200000.0
2009-01-22 20:35:00,1.6323,1.6327,1.63155,1.6317,94000000.0
2009-01-22 20:36:00,1.6317,1.6317,1.631,1.6314,103200000.0
2009-01-22 20:37:00,1.6314,1.63175,1.6309,1.63125,111200000.0
2009-01-22 20:38:00,1.63135,1.63135,1.63055,1.63085,118800000.0
2009-01-22 20:39:00,1.63105,1.63125,1.6309,1.6309,118800000.0
2009-01-22 20:40:00,1.631,1.6323,1.6309,1.63195,122600000.0
2009-01-22 20:41:00,1.63215,1.6324,1.6312,1.63215,146800000.0
2009-01-22 20:42:00,1.63215,1.63255,1.6316,1.63255,117800000.0
2009-01-22 20:43:00,1.6327,1.6328,1.63225,1.6328,83600000.0
2009-01-22 20:44:00,1.63275,1.63275,1.63135,1.63135,104800000.0
2009-01-22 20:45:00,1.6314,1.63245,1.6314,1.63195,142200000.0
2009-01-22 20:46:00,1.6318,1.6329,1.6318,1.6328,142400000.0
2009-01-22 20:47:00,1.6328,1.63325,1.6323,1.6327,133600000.0
2009-01-22 20:48:00,1.63305,1.6335,1.63235,1.63255,148600000.0
2009-01-22 20:49:00,1.6328,1.63335,1.6321,1.6324,165600000.0
2009-01-22 20:50:00,1.6324,1.6324,1.63055,1.631,147600000.0
2009-01-22 20:51:00,1.6311,1.63225,1.6311,1.6321,147200000.0
2009-01-22 20:52:00,1.6321,1.6329,1.632,1.63275,165000000.0
2009-01-22 20:53:00,1.6328,1.6329,1.63235,1.6326,141600000.0
2009-01-22 20:54:00,1.6325,1.63285,1.6321,1.6323,148200000.0
2009-01-22 20:55:00,1.6324,1.6329,1.6322,1.63245,170000000.0
2009-01-22 20:56:00,1.63255,1.63255,1.6321,1.63235,99200000.0
2009-01-22 20:57:00,1.63225,1.6327,1.63185,1.6324,133200000.0
2009-01-22 20:58:00,1.6324,1.63325,1.6324,1.6329,147600000.0
2009-01-22 20:59:00,1.6329,1.63345,1.6329,1.63315,98400000.0
2009-01-22 21:00:00,1.63315,1.63335,1.6329,1.633,104400000.0
2009-01-22 21:01:00,1.633,1.6333,1.63285,1.6332,100800000.0
2009-01-22 21:02:00,1.63325,1.63345,1.6321,1.6324,173200000.0
2009-01-22 21:03:00,1.6324,1.6339,1.63225,1.6334,188000000.0
2009-01-22 21:04:00,1.6333,1.63445,1.63315,1.6334,159200000.0
2009-01-22 21:05:00,1.6334,1.6334,1.6314,1.632,175200000.0
2009-01-22 21:06:00,1.63205,1.6324,1.63195,1.6322,110000000.0
2009-01-22 21:07:00,1.6322,1.63295,1.6317,1.6328,137200000.0
2009-01-22 21:08:00,1.6326,1.63305,1.6317,1.63235,184600000.0
2009-01-22 21:09:00,1.63235,1.634,1.6318,1.6318,194400000.0
2009-01-22 21:10:00,1.63195,1.6337,1.63195,1.63265,147200000.0
2009-01-22 21:11:00,1.6325,1.63275,1.63155,1.63155,169600000.0
2009-01-22 21:12:00,1.63145,1.63145,1.63005,1.63065,186000000.0
2009-01-22 21:13:00,1.63065,1.63105,1.62935,1.6305,145600000.0
2009-01-22 21:14:00,1.6305,1.6306,1.62955,1.6302,181000000.0
2009-01-22 21:15:00,1.63045,1.63045,1.6286,1.6293,179200000.0
2009-01-22 21:16:00,1.6293,1.6298,1.6292,1.62955,127600000.0
2009-01-22 21:17:00,1.62955,1.63045,1.62915,1.62975,132800000.0
2009-01-22 21:18:00,1.62975,1.63035,1.62845,1.6285,189400000.0
2009-01-22 21:19:00,1.62845,1.62965,1.62845,1.6293,158400000.0
2009-01-22 21:20:00,1.6293,1.6304,1.62915,1.62945,142400000.0
2009-01-22 21:21:00,1.6295,1.63175,1.6295,1.631,231000000.0
2009-01-22 21:22:00,1.631,1.6312,1.62955,1.63005,172400000.0
2009-01-22 21:23:00,1.63005,1.6305,1.62965,1.63035,74400000.0
2009-01-22 21:24:00,1.63035,1.63035,1.62945,1.63015,157200000.0
2009-01-22 21:25:00,1.62985,1.63005,1.6296,1.62985,119600000.0
2009-01-22 21:26:00,1.62985,1.6301,1.62885,1.629,135600000.0
2009-01-22 21:27:00,1.629,1.62935,1.6283,1.62875,114000000.0
2009-01-22 21:28:00,1.62915,1.6293,1.6284,1.6292,142600000.0
2009-01-22 21:29:00,1.62925,1.62985,1.62865,1.62955,97600000.0
2009-01-22 21:30:00,1.62955,1.62965,1.62545,1.6259,173600000.0
2009-01-22 21:31:00,1.62595,1.62685,1.62585,1.62645,185800000.0
2009-01-22 21:32:00,1.6264,1.6273,1.6264,1.6266,148000000.0
2009-01-22 21:33:00,1.6266,1.6268,1.62525,1.62575,156000000.0
2009-01-22 21:34:00,1.62575,1.626,1.6251,1.62565,177000000.0
2009-01-22 21:35:00,1.62575,1.62585,1.62505,1.6257,134000000.0
2009-01-22 21:36:00,1.6257,1.62625,1.6257,1.62575,170400000.0
2009-01-22 21:37:00,1.6258,1.6263,1.62565,1.62605,157200000.0
2009-01-22 21:38:00,1.6261,1.6282,1.626,1.6282,180800000.0
2009-01-22 21:39:00,1.6282,1.6283,1.6267,1.62735,174800000.0
2009-01-22 21:40:00,1.6272,1.6286,1.62685,1.6281,191200000.0
2009-01-22 21:41:00,1.62805,1.62855,1.6271,1.62735,168600000.0
2009-01-22 21:42:00,1.6272,1.62795,1.6272,1.6274,148600000.0
2009-01-22 21:43:00,1.6274,1.62855,1.6273,1.62835,176800000.0
2009-01-22 21:44:00,1.62835,1.62975,1.62825,1.62975,166800000.0
2009-01-22 21:45:00,1.6298,1.63065,1.6292,1.63065,227400000.0
2009-01-22 21:46:00,1.6304,1.6304,1.6297,1.6301,159600000.0
2009-01-22 21:47:00,1.63005,1.63125,1.6299,1.63035,131800000.0
2009-01-22 21:48:00,1.6304,1.63055,1.6293,1.62955,208000000.0
2009-01-22 21:49:00,1.62955,1.6302,1.6295,1.6297,119600000.0
2009-01-22 21:50:00,1.62955,1.63065,1.62955,1.63035,176800000.0
2009-01-22 21:51:00,1.6303,1.63095,1.63025,1.6305,130000000.0
2009-01-22 21:52:00,1.6305,1.63155,1.62995,1.63125,167600000.0
2009-01-22 21:53:00,1.6314,1.63245,1.63135,1.6315,178400000.0
2009-01-22 21:54:00,1.6315,1.6315,1.63015,1.63045,148400000.0
2009-01-22 21:55:00,1.63045,1.63075,1.6294,1.63055,193600000.0
2009-01-22 21:56:00,1.6305,1.63165,1.6301,1.63135,165200000.0
2009-01-22 21:57:00,1.63125,1.6319,1.63075,1.6317,120800000.0
2009-01-22 21:58:00,1.63175,1.63245,1.63175,1.63185,98800000.0
2009-01-22 21:59:00,1.63215,1.63245,1.6312,1.6317,141000000.0
2009-01-22 22:00:00,1.6317,1.6319,1.6311,1.6313,125200000.0
2009-01-22 22:01:00,1.63125,1.6319,1.63115,1.6314,81200000.0
2009-01-22 22:02:00,1.6314,1.6324,1.6309,1.63165,146000000.0
2009-01-22 22:03:00,1.6314,1.632,1.6307,1.631,144600000.0
2009-01-22 22:04:00,1.6311,1.63135,1.63065,1.63095,116800000.0
2009-01-22 22:05:00,1.6309,1.63135,1.63075,1.631,130600000.0
2009-01-22 22:06:00,1.63105,1.63125,1.63055,1.6307,106600000.0
2009-01-22 22:07:00,1.6306,1.63165,1.6297,1.63135,181800000.0
2009-01-22 22:08:00,1.63135,1.63195,1.6308,1.63145,165200000.0
2009-01-22 22:09:00,1.6314,1.6325,1.6313,1.6325,128800000.0
2009-01-22 22:10:00,1.63245,1.63245,1.63105,1.6316,180800000.0
2009-01-22 22:11:00,1.63165,1.6317,1.62945,1.6304,166200000.0
2009-01-22 22:12:00,1.6304,1.63285,1.63035,1.6328,164200000.0
2009-01-22 22:13:00,1.63275,1.63325,1.6322,1.63235,154000000.0
2009-01-22 22:14:00,1.6324,1.6324,1.6309,1.6312,128200000.0
2009-01-22 22:15:00,1.63135,1.63135,1.63115,1.63115,32800000.0
2009-01-22 22:16:00,1.6311,1.6316,1.6307,1.63105,129200000.0
2009-01-22 22:17:00,1.63105,1.63105,1.6307,1.6309,101200000.0
2009-01-22 22:18:00,1.6312,1.6315,1.63095,1.63145,70000000.0
2009-01-22 22:19:00,1.6315,1.6316,1.63075,1.6309,109400000.0
2009-01-22 22:20:00,1.631,1.6311,1.63075,1.6308,106400000.0
2009-01-22 22:21:00,1.63075,1.63125,1.63045,1.63045,76800000.0
2009-01-22 22:22:00,1.63045,1.6307,1.63035,1.6306,38800000.0
2009-01-22 22:23:00,1.63065,1.63095,1.63055,1.63055,93200000.0
2009-01-22 22:24:00,1.63065,1.63075,1.6303,1.63045,70800000.0
2009-01-22 22:25:00,1.6305,1.63065,1.6303,1.6306,115200000.0
2009-01-22 22:26:00,1.6307,1.6315,1.6306,1.63105,52800000.0
2009-01-22 22:27:00,1.6312,1.6313,1.6312,1.6313,9600000.0
2009-01-22 22:28:00,1.6313,1.6315,1.63085,1.63125,68400000.0
2009-01-22 22:29:00,1.6313,1.6316,1.6311,1.63145,72600000.0
2009-01-22 22:30:00,1.63145,1.63145,1.63055,1.63065,66800000.0
2009-01-22 22:31:00,1.6307,1.63145,1.63065,1.63135,55000000.0
2009-01-22 22:32:00,1.6312,1.63165,1.63115,1.63145,47200000.0
2009-01-22 22:33:00,1.63155,1.6319,1.6315,1.6319,35200000.0
2009-01-22 22:34:00,1.6319,1.63205,1.6317,1.63185,44800000.0
2009-01-22 22:35:00,1.63205,1.63235,1.63195,1.63215,56400000.0
2009-01-22 22:36:00,1.63215,1.63235,1.63195,1.63215,76400000.0
2009-01-22 22:37:00,1.63225,1.63285,1.63215,1.63265,62400000.0
2009-01-22 22:38:00,1.6327,1.63285,1.6318,1.6325,99400000.0
2009-01-22 22:39:00,1.6325,1.6325,1.63135,1.6316,121600000.0
2009-01-22 22:40:00,1.6317,1.63175,1.631,1.63105,81200000.0
2009-01-22 22:41:00,1.631,1.6312,1.6308,1.63115,35600000.0
2009-01-22 22:42:00,1.631,1.6316,1.6305,1.631,90800000.0
2009-01-22 22:43:00,1.63085,1.63085,1.62975,1.63,125200000.0
2009-01-22 22:44:00,1.63,1.63145,1.6299,1.6311,119600000.0
2009-01-22 22:45:00,1.63105,1.63125,1.6306,1.6308,97700000.0
2009-01-22 22:46:00,1.6307,1.63125,1.63005,1.63005,100400000.0
2009-01-22 22:47:00,1.63005,1.6319,1.63005,1.63165,191600000.0
2009-01-22 22:48:00,1.63155,1.63215,1.63075,1.6308,153400000.0
2009-01-22 22:49:00,1.63085,1.63225,1.63085,1.6315,117600000.0
2009-01-22 22:50:00,1.63155,1.63165,1.631,1.63115,82400000.0
2009-01-22 22:51:00,1.6311,1.63115,1.63015,1.63095,138600000.0
2009-01-22 22:52:00,1.63105,1.63125,1.63015,1.6309,148000000.0
2009-01-22 22:53:00,1.6309,1.63105,1.63065,1.6307,54400000.0
2009-01-22 22:54:00,1.6308,1.63085,1.6303,1.63055,78800000.0
2009-01-22 22:55:00,1.6305,1.6307,1.63045,1.6306,47600000.0
2009-01-22 22:56:00,1.6306,1.6318,1.6306,1.63175,89400000.0
2009-01-22 22:57:00,1.6319,1.6319,1.6307,1.6313,110000000.0
2009-01-22 22:58:00,1.6313,1.6313,1.6308,1.63105,38400000.0
2009-01-22 22:59:00,1.63105,1.63105,1.62985,1.62985,86400000.0
2009-01-22 23:00:00,1.63015,1.63125,1.62945,1.6297,100100000.0
2009-01-22 23:01:00,1.6297,1.6306,1.62955,1.6306,89600000.0
2009-01-22 23:02:00,1.6306,1.63095,1.63,1.63,54800000.0
2009-01-22 23:03:00,1.63025,1.63075,1.6299,1.63045,144200000.0
2009-01-22 23:04:00,1.63045,1.63065,1.62995,1.62995,48000000.0
2009-01-22 23:05:00,1.62995,1.63025,1.6298,1.6299,59200000.0
2009-01-22 23:06:00,1.6301,1.63015,1.6287,1.62895,54800000.0
2009-01-22 23:07:00,1.629,1.6293,1.6287,1.62885,96200000.0
2009-01-22 23:08:00,1.62875,1.62875,1.62815,1.62835,90600000.0
2009-01-22 23:09:00,1.62825,1.62835,1.62805,1.6283,66600000.0
2009-01-22 23:10:00,1.62845,1.6291,1.6284,1.62905,68800000.0
2009-01-22 23:11:00,1.62905,1.6294,1.62905,1.6294,80400000.0
2009-01-22 23:12:00,1.6294,1.6294,1.62885,1.62885,48800000.0
2009-01-22 23:13:00,1.62905,1.62905,1.6279,1.6282,79400000.0
2009-01-22 23:14:00,1.6283,1.6284,1.62785,1.6279,59600000.0
2009-01-22 23:15:00,1.62785,1.628,1.62685,1.628,133800000.0
2009-01-22 23:16:00,1.6281,1.62825,1.62745,1.62795,58400000.0
2009-01-22 23:17:00,1.6281,1.6281,1.62715,1.62715,52800000.0
2009-01-22 23:18:00,1.62705,1.62735,1.62685,1.62735,47200000.0
2009-01-22 23:19:00,1.6275,1.62835,1.62715,1.62795,129600000.0
2009-01-22 23:20:00,1.62795,1.6284,1.62735,1.6284,108000000.0
2009-01-22 23:21:00,1.6283,1.62895,1.6283,1.6285,57600000.0
2009-01-22 23:22:00,1.62855,1.62875,1.6281,1.6282,69200000.0
2009-01-22 23:23:00,1.6285,1.6295,1.62815,1.629,56800000.0
2009-01-22 23:24:00,1.629,1.6294,1.62885,1.6294,93200000.0
2009-01-22 23:25:00,1.62935,1.62955,1.629,1.629,43600000.0
2009-01-22 23:26:00,1.6292,1.62955,1.62895,1.6295,39200000.0
2009-01-22 23:27:00,1.6294,1.6295,1.62895,1.6293,49200000.0
2009-01-22 23:28:00,1.62875,1.6297,1.62875,1.6293,76800000.0
2009-01-22 23:29:00,1.6293,1.6296,1.6293,1.6294,54800000.0
2009-01-22 23:30:00,1.6293,1.6293,1.62895,1.62925,43800000.0
2009-01-22 23:31:00,1.62925,1.62935,1.62895,1.62935,47200000.0
2009-01-22 23:32:00,1.62975,1.62975,1.62975,1.62975,8000000.0
2009-01-22 23:33:00,1.62975,1.6298,1.6292,1.6296,36000000.0
2009-01-22 23:34:00,1.6296,1.63035,1.6296,1.62995,111600000.0
2009-01-22 23:35:00,1.62995,1.62995,1.6294,1.6294,36800000.0
2009-01-22 23:36:00,1.6294,1.62955,1.6285,1.6292,117200000.0
2009-01-22 23:37:00,1.6292,1.62945,1.6287,1.6291,52800000.0
2009-01-22 23:38:00,1.6291,1.62935,1.62905,1.62935,25600000.0
2009-01-22 23:39:00,1.62935,1.63,1.62865,1.63,94000000.0
2009-01-22 23:40:00,1.63,1.6303,1.629,1.6294,61200000.0
2009-01-22 23:41:00,1.6294,1.6295,1.629,1.62915,50000000.0
2009-01-22 23:42:00,1.62905,1.6292,1.62905,1.6292,30000000.0
2009-01-22 23:43:00,1.6291,1.6293,1.62885,1.62925,59200000.0
2009-01-22 23:44:00,1.6293,1.6296,1.629,1.6296,38800000.0
2009-01-22 23:45:00,1.6296,1.6297,1.62895,1.62945,65600000.0
2009-01-22 23:46:00,1.6295,1.6299,1.62885,1.6297,77400000.0
2009-01-22 23:47:00,1.62975,1.62975,1.6284,1.62925,47000000.0
2009-01-22 23:48:00,1.62935,1.6296,1.62925,1.6294,47400000.0
2009-01-22 23:49:00,1.6294,1.62975,1.62875,1.62875,104200000.0
2009-01-22 23:50:00,1.62875,1.6295,1.6287,1.62905,32400000.0
2009-01-22 23:51:00,1.62905,1.6294,1.6288,1.6294,47600000.0
2009-01-22 23:52:00,1.62935,1.6295,1.6288,1.6295,115000000.0
2009-01-22 23:53:00,1.6295,1.6296,1.62935,1.6295,53200000.0
2009-01-22 23:54:00,1.62945,1.6295,1.6293,1.6293,29200000.0
2009-01-22 23:55:00,1.62935,1.6295,1.6288,1.6288,51200000.0
2009-01-22 23:56:00,1.6289,1.6289,1.6289,1.6289,2000000.0
2009-01-22 23:57:00,1.6288,1.6288,1.6288,1.6288,3600000.0
2009-01-22 23:58:00,1.6288,1.6289,1.6284,1.6289,28000000.0
2009-01-22 23:59:00,1.62885,1.631,1.62875,1.63025,46200000.0
2009-01-23 00:00:00,1.6308,1.63095,1.62965,1.62965,16200000.0
2009-01-23 00:01:00,1.62965,1.62965,1.62965,1.62965,10000000.0
2009-01-23 00:02:00,1.62965,1.62965,1.62965,1.62965,4000000.0
2009-01-23 00:03:00,1.62965,1.62965,1.62965,1.62965,26600000.0
2009-01-23 00:04:00,1.62965,1.62965,1.62965,1.62965,18000000.0
2009-01-23 00:05:00,1.62965,1.62965,1.6282,1.6285,20600000.0
2009-01-23 00:06:00,1.6286,1.62935,1.6286,1.629,73600000.0
2009-01-23 00:07:00,1.62905,1.6291,1.6285,1.62865,41600000.0
2009-01-23 00:08:00,1.6285,1.6297,1.6284,1.6297,49600000.0
2009-01-23 00:09:00,1.62985,1.6303,1.62925,1.6298,84800000.0
2009-01-23 00:10:00,1.62985,1.63115,1.62915,1.63105,62000000.0
2009-01-23 00:11:00,1.6314,1.6322,1.63035,1.6304,46400000.0
2009-01-23 00:12:00,1.6304,1.6312,1.62965,1.62965,40000000.0
2009-01-23 00:13:00,1.62965,1.62965,1.62835,1.62915,60400000.0
2009-01-23 00:14:00,1.62915,1.6294,1.62915,1.62915,28600000.0
2009-01-23 00:15:00,1.6289,1.6291,1.62835,1.6287,60400000.0
2009-01-23 00:16:00,1.6288,1.62905,1.62875,1.62905,34800000.0
2009-01-23 00:17:00,1.629,1.629,1.6287,1.62885,52800000.0
2009-01-23 00:18:00,1.62885,1.62945,1.6288,1.62905,64400000.0
2009-01-23 00:19:00,1.62905,1.62905,1.62845,1.62855,22800000.0
2009-01-23 00:20:00,1.62855,1.6289,1.6285,1.6285,28400000.0
2009-01-23 00:21:00,1.6285,1.6285,1.6285,1.6285,6000000.0
2009-01-23 00:22:00,1.62865,1.6288,1.6279,1.628,138800000.0
2009-01-23 00:23:00,1.62805,1.6283,1.628,1.6283,37200000.0
2009-01-23 00:24:00,1.6283,1.6286,1.6283,1.6286,10800000.0
2009-01-23 00:25:00,1.62865,1.62865,1.62765,1.62805,66800000.0
2009-01-23 00:26:00,1.6285,1.6285,1.628,1.628,44400000.0
2009-01-23 00:27:00,1.628,1.6288,1.628,1.62855,21600000.0
2009-01-23 00:28:00,1.62855,1.6293,1.62855,1.6293,77600000.0
2009-01-23 00:29:00,1.6294,1.62955,1.6285,1.6288,119000000.0
2009-01-23 00:30:00,1.6288,1.62905,1.6284,1.6284,45200000.0
2009-01-23 00:31:00,1.62835,1.6295,1.62835,1.62935,100800000.0
2009-01-23 00:32:00,1.6294,1.6302,1.62915,1.62915,81800000.0
2009-01-23 00:33:00,1.6294,1.63005,1.62915,1.6294,56000000.0
2009-01-23 00:34:00,1.6291,1.6296,1.6291,1.6296,20000000.0
2009-01-23 00:35:00,1.6294,1.6296,1.6294,1.6296,6800000.0
2009-01-23 00:36:00,1.63005,1.63005,1.6294,1.62965,15600000.0
2009-01-23 00:37:00,1.6292,1.62975,1.6287,1.6297,48800000.0
2009-01-23 00:38:00,1.6297,1.6297,1.62945,1.62945,4800000.0
2009-01-23 00:39:00,1.62945,1.62945,1.6287,1.6288,38000000.0
2009-01-23 00:40:00,1.62905,1.6291,1.62855,1.62905,24400000.0
2009-01-23 00:41:00,1.6292,1.6308,1.6292,1.6308,12800000.0
2009-01-23 00:42:00,1.62885,1.62895,1.6288,1.62885,12800000.0
2009-01-23 00:43:00,1.62825,1.629,1.62825,1.629,13400000.0
2009-01-23 00:44:00,1.62905,1.62945,1.62905,1.62945,5000000.0
2009-01-23 00:45:00,1.62945,1.63105,1.62945,1.62965,21000000.0
2009-01-23 00:46:00,1.6291,1.6293,1.6289,1.6289,15600000.0
2009-01-23 00:47:00,1.6296,1.6297,1.62915,1.62915,15600000.0
2009-01-23 00:48:00,1.62915,1.62945,1.62915,1.62945,9200000.0
2009-01-23 00:49:00,1.62945,1.62945,1.62945,1.62945,5600000.0
2009-01-23 00:50:00,1.6289,1.6291,1.6288,1.6291,8800000.0
2009-01-23 00:51:00,1.62965,1.6297,1.62945,1.62945,8800000.0
2009-01-23 00:52:00,1.62985,1.62985,1.62935,1.62955,30000000.0
2009-01-23 00:53:00,1.6299,1.6303,1.6295,1.62965,52600000.0
2009-01-23 00:54:00,1.6294,1.6303,1.6294,1.62985,56400000.0
2009-01-23 00:55:00,1.62985,1.6304,1.6297,1.6304,48200000.0
2009-01-23 00:56:00,1.6304,1.6304,1.6296,1.6296,48800000.0
2009-01-23 00:57:00,1.6296,1.6297,1.62945,1.62945,18400000.0
2009-01-23 00:58:00,1.62945,1.62985,1.62945,1.62985,20000000.0
2009-01-23 00:59:00,1.6299,1.63005,1.62945,1.62945,14800000.0
2009-01-23 01:00:00,1.62945,1.6298,1.6294,1.6297,32400000.0
2009-01-23 01:01:00,1.6297,1.62995,1.62955,1.62995,55400000.0
2009-01-23 01:02:00,1.62995,1.62995,1.62885,1.6291,79000000.0
2009-01-23 01:03:00,1.6292,1.6295,1.62905,1.6292,15400000.0
2009-01-23 01:04:00,1.6292,1.62955,1.62915,1.62955,8600000.0
2009-01-23 01:05:00,1.62955,1.62995,1.62955,1.6296,55400000.0
2009-01-23 01:06:00,1.62965,1.63,1.62965,1.62975,49200000.0
2009-01-23 01:07:00,1.62975,1.63,1.62955,1.62965,53200000.0
2009-01-23 01:08:00,1.62965,1.62975,1.62945,1.6296,31200000.0
2009-01-23 01:09:00,1.6296,1.62975,1.62955,1.6296,18400000.0
2009-01-23 01:10:00,1.6297,1.6297,1.6296,1.6296,14000000.0
2009-01-23 01:11:00,1.62955,1.62965,1.62935,1.62935,12400000.0
2009-01-23 01:12:00,1.62935,1.6294,1.6292,1.62925,27600000.0
2009-01-23 01:13:00,1.6276,1.6277,1.6271,1.6274,3200000.0
2009-01-23 01:14:00,1.62925,1.62925,1.6291,1.6291,3200000.0
2009-01-23 01:15:00,1.6291,1.62935,1.6291,1.62935,15200000.0
2009-01-23 01:16:00,1.62935,1.6295,1.6291,1.6291,50400000.0
2009-01-23 01:17:00,1.62915,1.63,1.62915,1.62995,45400000.0
2009-01-23 01:18:00,1.63,1.63005,1.6298,1.6298,24800000.0
2009-01-23 01:19:00,1.63,1.6301,1.6299,1.62995,14000000.0
2009-01-23 01:20:00,1.63,1.63,1.6298,1.6298,17800000.0
2009-01-23 01:21:00,1.62985,1.62985,1.62925,1.6295,27600000.0
2009-01-23 01:22:00,1.62955,1.6298,1.62955,1.6296,40200000.0
2009-01-23 01:23:00,1.6296,1.62965,1.62955,1.62965,18000000.0
2009-01-23 01:24:00,1.62975,1.62985,1.6297,1.6297,14000000.0
2009-01-23 01:25:00,1.6286,1.6289,1.6286,1.6289,7600000.0
2009-01-23 01:26:00,1.62975,1.63,1.62975,1.6299,7600000.0
2009-01-23 01:27:00,1.6299,1.6299,1.62965,1.62965,5600000.0
2009-01-23 01:28:00,1.62965,1.6297,1.6295,1.6295,29600000.0
2009-01-23 01:29:00,1.6296,1.6296,1.6296,1.6296,5600000.0
2009-01-23 01:30:00,1.6296,1.6296,1.6296,1.6296,10800000.0
2009-01-23 01:31:00,1.6285,1.6286,1.6281,1.6282,41400000.0
2009-01-23 01:32:00,1.6281,1.6282,1.6277,1.6281,41400000.0
2009-01-23 01:33:00,1.62945,1.62975,1.62915,1.6294,41400000.0
2009-01-23 01:34:00,1.6294,1.6297,1.6294,1.6295,50400000.0
2009-01-23 01:35:00,1.6294,1.6294,1.6291,1.62915,34800000.0
2009-01-23 01:36:00,1.62915,1.62915,1.62885,1.62885,18000000.0
2009-01-23 01:37:00,1.6289,1.6289,1.62885,1.62885,28000000.0
2009-01-23 01:38:00,1.6287,1.62905,1.62855,1.62885,63800000.0
2009-01-23 01:39:00,1.62885,1.6298,1.62885,1.6295,114800000.0
2009-01-23 01:40:00,1.6295,1.62965,1.62925,1.6293,30000000.0
2009-01-23 01:41:00,1.62925,1.6305,1.62925,1.6305,69600000.0
2009-01-23 01:42:00,1.6305,1.6311,1.629,1.6299,64400000.0
2009-01-23 01:43:00,1.6299,1.62995,1.6294,1.62945,36800000.0
2009-01-23 01:44:00,1.62945,1.62955,1.62905,1.62945,25600000.0
2009-01-23 01:45:00,1.6294,1.62965,1.629,1.629,42800000.0
2009-01-23 01:46:00,1.6289,1.6289,1.6288,1.6288,7600000.0
2009-01-23 01:47:00,1.62875,1.62875,1.62865,1.62865,4000000.0
2009-01-23 01:48:00,1.6286,1.62875,1.62855,1.62855,18000000.0
2009-01-23 01:49:00,1.6285,1.6289,1.6285,1.62875,10000000.0
2009-01-23 01:50:00,1.629,1.6291,1.6289,1.6291,18000000.0
2009-01-23 01:51:00,1.62905,1.6292,1.62885,1.62885,30000000.0
2009-01-23 01:52:00,1.6289,1.6293,1.62885,1.6292,31200000.0
2009-01-23 01:53:00,1.6291,1.62925,1.62895,1.62895,31600000.0
2009-01-23 01:54:00,1.62905,1.62915,1.62865,1.6291,31600000.0
2009-01-23 01:55:00,1.62895,1.62915,1.62895,1.62895,10000000.0
2009-01-23 01:56:00,1.62885,1.62885,1.62875,1.62885,12000000.0
2009-01-23 01:57:00,1.6288,1.6288,1.62875,1.62875,7600000.0
2009-01-23 01:58:00,1.6288,1.6288,1.62865,1.62865,5600000.0
2009-01-23 01:59:00,1.62855,1.62865,1.6284,1.6285,49800000.0
2009-01-23 02:00:00,1.6286,1.62885,1.62845,1.62865,28400000.0
2009-01-23 02:01:00,1.6287,1.62895,1.6287,1.62895,12000000.0
2009-01-23 02:02:00,1.6289,1.6289,1.62865,1.6289,34000000.0
2009-01-23 02:03:00,1.629,1.6294,1.62885,1.62885,48000000.0
2009-01-23 02:04:00,1.62885,1.62915,1.62885,1.62915,8000000.0
2009-01-23 02:05:00,1.6291,1.6291,1.62865,1.6287,40000000.0
2009-01-23 02:06:00,1.62875,1.62875,1.6283,1.6284,38000000.0
2009-01-23 02:07:00,1.62845,1.6285,1.62845,1.6285,4000000.0
2009-01-23 02:08:00,1.6285,1.6286,1.6285,1.6286,4000000.0
2009-01-23 02:09:00,1.62865,1.62875,1.62845,1.6285,40000000.0
2009-01-23 02:10:00,1.62845,1.62845,1.6283,1.6283,16000000.0
2009-01-23 02:11:00,1.6283,1.6284,1.6281,1.6281,14000000.0
2009-01-23 02:12:00,1.6278,1.628,1.62765,1.6277,22000000.0
2009-01-23 02:13:00,1.62775,1.62775,1.627,1.62745,59000000.0
2009-01-23 02:14:00,1.6274,1.6284,1.6274,1.6283,34600000.0
2009-01-23 02:15:00,1.6283,1.62865,1.6283,1.62865,32000000.0
2009-01-23 02:16:00,1.6287,1.6288,1.62865,1.62865,18000000.0
2009-01-23 02:17:00,1.6287,1.62885,1.6287,1.62875,18000000.0
2009-01-23 02:18:00,1.6287,1.6287,1.6281,1.6285,66000000.0
2009-01-23 02:19:00,1.6285,1.6286,1.6282,1.6286,15000000.0
2009-01-23 02:20:00,1.6286,1.6287,1.6283,1.62865,51000000.0
2009-01-23 02:21:00,1.6286,1.62865,1.6286,1.62865,4000000.0
2009-01-23 02:22:00,1.62865,1.6289,1.62865,1.6289,11200000.0
2009-01-23 02:23:00,1.62895,1.62895,1.62875,1.62885,36000000.0
2009-01-23 02:24:00,1.62885,1.6291,1.62885,1.6289,30000000.0
2009-01-23 02:25:00,1.62895,1.62905,1.62875,1.6289,51200000.0
2009-01-23 02:26:00,1.62895,1.62895,1.62875,1.62875,26000000.0
2009-01-23 02:27:00,1.62875,1.62885,1.6284,1.62845,40000000.0
2009-01-23 02:28:00,1.6284,1.62865,1.6283,1.62865,18000000.0
2009-01-23 02:29:00,1.62865,1.62865,1.62835,1.62835,14000000.0
2009-01-23 02:30:00,1.62835,1.62845,1.62835,1.6284,12000000.0
2009-01-23 02:31:00,1.6284,1.6284,1.6281,1.6281,14000000.0
2009-01-23 02:32:00,1.6281,1.6281,1.62795,1.628,36000000.0
2009-01-23 02:33:00,1.6281,1.6283,1.6269,1.62715,106000000.0
2009-01-23 02:34:00,1.62715,1.6273,1.6268,1.6268,127200000.0
2009-01-23 02:35:00,1.6268,1.6276,1.6262,1.6276,114600000.0
2009-01-23 02:36:00,1.62765,1.62835,1.62765,1.62815,112000000.0
2009-01-23 02:37:00,1.6282,1.6282,1.6278,1.62795,68000000.0
2009-01-23 02:38:00,1.62785,1.6281,1.6278,1.6281,72000000.0
2009-01-23 02:39:00,1.62805,1.62805,1.62725,1.62725,84000000.0
2009-01-23 02:40:00,1.6272,1.62785,1.6272,1.6275,117200000.0
2009-01-23 02:41:00,1.62755,1.6277,1.6271,1.6272,48000000.0
2009-01-23 02:42:00,1.62735,1.6277,1.62725,1.62765,60000000.0
2009-01-23 02:43:00,1.62765,1.6291,1.62765,1.62895,57000000.0
2009-01-23 02:44:00,1.62895,1.62945,1.62665,1.62665,102000000.0
2009-01-23 02:45:00,1.6269,1.62765,1.62675,1.62695,141200000.0
2009-01-23 02:46:00,1.627,1.62725,1.6267,1.62725,40800000.0
2009-01-23 02:47:00,1.6272,1.62725,1.6272,1.6272,9600000.0
2009-01-23 02:48:00,1.6273,1.6275,1.62685,1.627,69200000.0
2009-01-23 02:49:00,1.62695,1.62725,1.62685,1.62725,25200000.0
2009-01-23 02:50:00,1.62735,1.6276,1.62705,1.62705,74800000.0
2009-01-23 02:51:00,1.6297,1.6297,1.6291,1.6293,39800000.0
2009-01-23 02:52:00,1.6271,1.62745,1.62705,1.62745,39800000.0
2009-01-23 02:53:00,1.62755,1.6276,1.627,1.6271,124400000.0
2009-01-23 02:54:00,1.62715,1.6277,1.62715,1.6274,30400000.0
2009-01-23 02:55:00,1.6276,1.6278,1.62715,1.62775,91400000.0
2009-01-23 02:56:00,1.62775,1.6282,1.6276,1.6281,42800000.0
2009-01-23 02:57:00,1.62805,1.62845,1.62775,1.6279,54400000.0
2009-01-23 02:58:00,1.6279,1.6282,1.62745,1.628,65600000.0
2009-01-23 02:59:00,1.62795,1.62885,1.62795,1.6288,82600000.0
2009-01-23 03:00:00,1.62885,1.62885,1.62835,1.6286,48400000.0
2009-01-23 03:01:00,1.6286,1.6288,1.6286,1.6288,14400000.0
2009-01-23 03:02:00,1.6288,1.62885,1.6284,1.62885,30800000.0
2009-01-23 03:03:00,1.6289,1.6289,1.62835,1.62835,32000000.0
2009-01-23 03:04:00,1.62835,1.62895,1.62805,1.62805,62800000.0
2009-01-23 03:05:00,1.62805,1.62815,1.62765,1.62765,70400000.0
2009-01-23 03:06:00,1.62765,1.6282,1.62745,1.6276,108800000.0
2009-01-23 03:07:00,1.6276,1.62785,1.6275,1.62765,92400000.0
2009-01-23 03:08:00,1.6276,1.62765,1.6273,1.6275,86400000.0
2009-01-23 03:09:00,1.62745,1.62775,1.6271,1.6271,91400000.0
2009-01-23 03:10:00,1.62715,1.62775,1.62695,1.62775,367400000.0
2009-01-23 03:11:00,1.6278,1.6278,1.62755,1.6277,26800000.0
2009-01-23 03:12:00,1.6277,1.62785,1.62765,1.62765,10800000.0
2009-01-23 03:13:00,1.62805,1.6281,1.62775,1.6281,31200000.0
2009-01-23 03:14:00,1.6277,1.62785,1.6277,1.62785,11200000.0
2009-01-23 03:15:00,1.6278,1.6278,1.6278,1.6278,3600000.0
2009-01-23 03:16:00,1.62785,1.62785,1.62735,1.62735,18800000.0
2009-01-23 03:17:00,1.6278,1.6281,1.6278,1.6279,11600000.0
2009-01-23 03:18:00,1.6274,1.6275,1.62735,1.6275,11600000.0
2009-01-23 03:19:00,1.62765,1.62775,1.6274,1.6274,18800000.0
2009-01-23 03:20:00,1.62745,1.62785,1.62745,1.62765,50000000.0
2009-01-23 03:21:00,1.62755,1.62825,1.6274,1.6275,45800000.0
2009-01-23 03:22:00,1.62865,1.62865,1.62755,1.62765,17200000.0
2009-01-23 03:23:00,1.6277,1.62805,1.6276,1.62805,42400000.0
2009-01-23 03:24:00,1.62815,1.62845,1.62775,1.6283,38400000.0
2009-01-23 03:25:00,1.62835,1.62845,1.62815,1.6284,77600000.0
2009-01-23 03:26:00,1.62845,1.6293,1.6278,1.62925,76400000.0
2009-01-23 03:27:00,1.62935,1.6295,1.6289,1.6289,52800000.0
2009-01-23 03:28:00,1.6286,1.6293,1.62705,1.6292,118600000.0
2009-01-23 03:29:00,1.6292,1.6292,1.62755,1.62905,115400000.0
2009-01-23 03:30:00,1.629,1.62915,1.62805,1.62905,35600000.0
2009-01-23 03:31:00,1.629,1.6293,1.629,1.6293,48800000.0
2009-01-23 03:32:00,1.62925,1.62925,1.6291,1.62925,29600000.0
2009-01-23 03:33:00,1.62925,1.62925,1.62925,1.62925,3200000.0
2009-01-23 03:34:00,1.62925,1.62955,1.6292,1.62945,35200000.0
2009-01-23 03:35:00,1.62945,1.62955,1.62885,1.62895,41600000.0
2009-01-23 03:36:00,1.62905,1.62965,1.629,1.62925,93600000.0
2009-01-23 03:37:00,1.62935,1.6295,1.6289,1.62925,20400000.0
2009-01-23 03:38:00,1.6293,1.6294,1.6291,1.6293,20400000.0
2009-01-23 03:39:00,1.6293,1.6294,1.629,1.62915,16400000.0
2009-01-23 03:40:00,1.629,1.6292,1.62875,1.6292,60000000.0
2009-01-23 03:41:00,1.6292,1.6295,1.62895,1.6295,44400000.0
2009-01-23 03:42:00,1.6294,1.62955,1.629,1.6291,69200000.0
2009-01-23 03:43:00,1.629,1.6298,1.629,1.6298,44800000.0
2009-01-23 03:44:00,1.6298,1.63075,1.6298,1.63015,93400000.0
2009-01-23 03:45:00,1.6301,1.63025,1.6294,1.6295,68800000.0
2009-01-23 03:46:00,1.6295,1.6305,1.6289,1.63045,83000000.0
2009-01-23 03:47:00,1.6307,1.63125,1.62955,1.62955,86000000.0
2009-01-23 03:48:00,1.62985,1.63005,1.62935,1.62995,77400000.0
2009-01-23 03:49:00,1.6299,1.63005,1.6291,1.62975,104000000.0
2009-01-23 03:50:00,1.62985,1.62985,1.6297,1.62975,36800000.0
2009-01-23 03:51:00,1.62985,1.62985,1.6292,1.6292,92800000.0
2009-01-23 03:52:00,1.6292,1.6294,1.62875,1.6289,36800000.0
2009-01-23 03:53:00,1.62885,1.62905,1.62875,1.6289,41600000.0
2009-01-23 03:54:00,1.6289,1.62965,1.6286,1.62965,58000000.0
2009-01-23 03:55:00,1.6296,1.62965,1.6283,1.62855,91000000.0
2009-01-23 03:56:00,1.62855,1.62855,1.62775,1.62775,56400000.0
2009-01-23 03:57:00,1.62805,1.6284,1.6277,1.6283,45400000.0
2009-01-23 03:58:00,1.62845,1.62855,1.62835,1.62855,16000000.0
2009-01-23 03:59:00,1.6286,1.629,1.6283,1.62875,64800000.0
2009-01-23 04:00:00,1.62875,1.6291,1.6286,1.6291,34400000.0
2009-01-23 04:01:00,1.6291,1.6291,1.6286,1.629,14000000.0
2009-01-23 04:02:00,1.629,1.629,1.62745,1.62805,96200000.0
2009-01-23 04:03:00,1.62785,1.62845,1.62755,1.62825,92800000.0
2009-01-23 04:04:00,1.62825,1.62895,1.62825,1.6287,128400000.0
2009-01-23 04:05:00,1.6286,1.62885,1.6267,1.62745,162200000.0
2009-01-23 04:06:00,1.62745,1.62745,1.62645,1.6271,170800000.0
2009-01-23 04:07:00,1.6272,1.6274,1.6267,1.62715,158400000.0
2009-01-23 04:08:00,1.62725,1.6278,1.6272,1.6275,101200000.0
2009-01-23 04:09:00,1.62755,1.6277,1.62755,1.62765,26000000.0
2009-01-23 04:10:00,1.62785,1.62825,1.6278,1.62805,30000000.0
2009-01-23 04:11:00,1.62815,1.62825,1.6279,1.628,69600000.0
2009-01-23 04:12:00,1.628,1.62855,1.62795,1.62835,74000000.0
2009-01-23 04:13:00,1.6284,1.62865,1.6283,1.6284,91200000.0
2009-01-23 04:14:00,1.6283,1.6287,1.6283,1.62855,36000000.0
2009-01-23 04:15:00,1.62845,1.62855,1.6282,1.62855,54000000.0
2009-01-23 04:16:00,1.62865,1.62865,1.6284,1.62845,60000000.0
2009-01-23 04:17:00,1.62855,1.6287,1.62845,1.62865,26000000.0
2009-01-23 04:18:00,1.6287,1.6289,1.6286,1.6286,54000000.0
2009-01-23 04:19:00,1.62865,1.62895,1.62865,1.62885,88000000.0
2009-01-23 04:20:00,1.62895,1.62905,1.62875,1.6289,50000000.0
2009-01-23 04:21:00,1.6289,1.6289,1.6283,1.6283,64000000.0
2009-01-23 04:22:00,1.6285,1.6286,1.6282,1.62855,64600000.0
2009-01-23 04:23:00,1.6286,1.62865,1.62855,1.62865,14000000.0
2009-01-23 04:24:00,1.6287,1.6289,1.62865,1.62865,12000000.0
2009-01-23 04:25:00,1.62875,1.6288,1.6284,1.62855,52000000.0
2009-01-23 04:26:00,1.62855,1.62875,1.62815,1.6284,72400000.0
2009-01-23 04:27:00,1.62855,1.62865,1.6284,1.6285,44000000.0
2009-01-23 04:28:00,1.62835,1.6286,1.62835,1.62855,32000000.0
2009-01-23 04:29:00,1.6286,1.6287,1.6286,1.6287,22000000.0
2009-01-23 04:30:00,1.6286,1.62875,1.62855,1.62855,36000000.0
2009-01-23 04:31:00,1.62855,1.6286,1.62835,1.62845,14000000.0
2009-01-23 04:32:00,1.6284,1.6285,1.6284,1.6285,6000000.0
2009-01-23 04:33:00,1.6285,1.6285,1.62785,1.62805,52800000.0
2009-01-23 04:34:00,1.62805,1.62815,1.62805,1.62805,36000000.0
2009-01-23 04:35:00,1.6272,1.6274,1.6267,1.6267,39600000.0
2009-01-23 04:36:00,1.6281,1.62825,1.62805,1.62815,39600000.0
2009-01-23 04:37:00,1.62815,1.6283,1.6281,1.62815,50000000.0
2009-01-23 04:38:00,1.6281,1.6282,1.6275,1.6277,69600000.0
2009-01-23 04:39:00,1.6275,1.6282,1.6269,1.6278,118400000.0
2009-01-23 04:40:00,1.6278,1.6279,1.62685,1.62705,129600000.0
2009-01-23 04:41:00,1.627,1.62845,1.6269,1.62845,105200000.0
2009-01-23 04:42:00,1.62845,1.62865,1.6282,1.62845,94200000.0
2009-01-23 04:43:00,1.6285,1.62875,1.62845,1.6287,67600000.0
2009-01-23 04:44:00,1.62865,1.62865,1.62795,1.62835,97200000.0
2009-01-23 04:45:00,1.6284,1.6284,1.62805,1.6281,99200000.0
2009-01-23 04:46:00,1.6282,1.62845,1.62805,1.62845,56000000.0
2009-01-23 04:47:00,1.62845,1.6285,1.6282,1.62845,47200000.0
2009-01-23 04:48:00,1.6286,1.62875,1.6283,1.62835,30000000.0
2009-01-23 04:49:00,1.628,1.62875,1.628,1.6283,86400000.0
2009-01-23 04:50:00,1.6283,1.62845,1.6274,1.6276,123200000.0
2009-01-23 04:51:00,1.6277,1.6277,1.6277,1.6277,7200000.0
2009-01-23 04:52:00,1.62785,1.6279,1.62765,1.62765,72800000.0
2009-01-23 04:53:00,1.6276,1.6276,1.62725,1.62725,46400000.0
2009-01-23 04:54:00,1.62735,1.6276,1.6264,1.6264,91600000.0
2009-01-23 04:55:00,1.6263,1.62675,1.62585,1.6261,92800000.0
2009-01-23 04:56:00,1.6261,1.6265,1.62535,1.6265,92800000.0
2009-01-23 04:57:00,1.6265,1.62675,1.62645,1.6267,54400000.0
2009-01-23 04:58:00,1.6267,1.6272,1.6267,1.6272,18000000.0
2009-01-23 04:59:00,1.6273,1.62815,1.62725,1.62815,32000000.0
2009-01-23 05:00:00,1.62815,1.62835,1.62815,1.62815,35600000.0
2009-01-23 05:01:00,1.62815,1.62815,1.6274,1.6277,47200000.0
2009-01-23 05:02:00,1.62765,1.6281,1.6273,1.6281,32000000.0
2009-01-23 05:03:00,1.62845,1.62915,1.62725,1.62725,76800000.0
2009-01-23 05:04:00,1.62735,1.62785,1.62735,1.62745,34400000.0
2009-01-23 05:05:00,1.62755,1.62785,1.62725,1.6274,43200000.0
2009-01-23 05:06:00,1.62745,1.6278,1.62715,1.6278,23200000.0
2009-01-23 05:07:00,1.62805,1.6282,1.627,1.6275,81600000.0
2009-01-23 05:08:00,1.62745,1.62845,1.6274,1.62745,66200000.0
2009-01-23 05:09:00,1.62735,1.629,1.6273,1.629,34600000.0
2009-01-23 05:10:00,1.629,1.62915,1.6286,1.6286,57600000.0
2009-01-23 05:11:00,1.6286,1.62885,1.6286,1.6286,63200000.0
2009-01-23 05:12:00,1.6287,1.62875,1.62815,1.62815,41600000.0
2009-01-23 05:13:00,1.62815,1.6284,1.627,1.62705,56400000.0
2009-01-23 05:14:00,1.6271,1.62825,1.62675,1.628,40400000.0
2009-01-23 05:15:00,1.628,1.628,1.6268,1.6276,57200000.0
2009-01-23 05:16:00,1.62755,1.62755,1.6274,1.62745,22000000.0
2009-01-23 05:17:00,1.62745,1.62745,1.62745,1.62745,8000000.0
2009-01-23 05:18:00,1.62755,1.6279,1.62685,1.62685,50800000.0
2009-01-23 05:19:00,1.6269,1.6269,1.62685,1.6269,4800000.0
2009-01-23 05:20:00,1.62695,1.6271,1.6266,1.62665,25600000.0
2009-01-23 05:21:00,1.62675,1.62685,1.62645,1.62645,24000000.0
2009-01-23 05:22:00,1.6264,1.62645,1.6261,1.62615,20400000.0
2009-01-23 05:23:00,1.62625,1.6265,1.62615,1.6263,63200000.0
2009-01-23 05:24:00,1.62635,1.6265,1.6262,1.6263,45200000.0
2009-01-23 05:25:00,1.62625,1.6264,1.6253,1.6262,115200000.0
2009-01-23 05:26:00,1.62615,1.6266,1.62535,1.62555,106400000.0
2009-01-23 05:27:00,1.62535,1.62685,1.625,1.6265,133600000.0
2009-01-23 05:28:00,1.6265,1.62655,1.62605,1.6265,96400000.0
2009-01-23 05:29:00,1.6265,1.6269,1.6265,1.62685,52400000.0
2009-01-23 05:30:00,1.6268,1.6274,1.6263,1.62665,89600000.0
2009-01-23 05:31:00,1.62665,1.62785,1.62665,1.6278,98000000.0
2009-01-23 05:32:00,1.6278,1.62815,1.6269,1.6269,106000000.0
2009-01-23 05:33:00,1.6269,1.62805,1.6269,1.62805,19200000.0
2009-01-23 05:34:00,1.6279,1.6281,1.62785,1.6281,30400000.0
2009-01-23 05:35:00,1.6282,1.62845,1.6274,1.62745,78400000.0
2009-01-23 05:36:00,1.62745,1.62805,1.62745,1.6275,24200000.0
2009-01-23 05:37:00,1.62745,1.62745,1.62715,1.62715,17200000.0
2009-01-23 05:38:00,1.62705,1.62725,1.62685,1.62705,103200000.0
2009-01-23 05:39:00,1.627,1.6272,1.6251,1.6251,135200000.0
2009-01-23 05:40:00,1.6252,1.6262,1.6252,1.62565,146000000.0
2009-01-23 05:41:00,1.62575,1.62605,1.62575,1.626,53200000.0
2009-01-23 05:42:00,1.62585,1.6272,1.62585,1.6272,60800000.0
2009-01-23 05:43:00,1.62725,1.62765,1.62645,1.627,70400000.0
2009-01-23 05:44:00,1.6271,1.62715,1.62615,1.62635,77600000.0
2009-01-23 05:45:00,1.62635,1.62675,1.6263,1.6265,84400000.0
2009-01-23 05:46:00,1.62665,1.6267,1.6264,1.6265,83600000.0
2009-01-23 05:47:00,1.62665,1.62665,1.6262,1.6262,18800000.0
2009-01-23 05:48:00,1.62625,1.62685,1.62625,1.62645,111800000.0
2009-01-23 05:49:00,1.62645,1.62645,1.62625,1.62635,30800000.0
2009-01-23 05:50:00,1.62625,1.6265,1.62625,1.6265,46400000.0
2009-01-23 05:51:00,1.6265,1.6266,1.6261,1.6261,72400000.0
2009-01-23 05:52:00,1.6261,1.62625,1.6255,1.6256,117600000.0
2009-01-23 05:53:00,1.62565,1.6259,1.6254,1.62575,78800000.0
2009-01-23 05:54:00,1.62585,1.62585,1.6255,1.6256,69600000.0
2009-01-23 05:55:00,1.62565,1.62605,1.62555,1.62555,100000000.0
2009-01-23 05:56:00,1.62565,1.6258,1.6256,1.62575,82000000.0
2009-01-23 05:57:00,1.6259,1.62635,1.62575,1.62615,96400000.0
2009-01-23 05:58:00,1.62615,1.6263,1.6259,1.6263,74800000.0
2009-01-23 05:59:00,1.6264,1.6271,1.6263,1.62695,128400000.0
2009-01-23 06:00:00,1.62695,1.62695,1.62615,1.62625,115600000.0
2009-01-23 06:01:00,1.62625,1.62625,1.62525,1.62525,142800000.0
2009-01-23 06:02:00,1.62535,1.62565,1.62535,1.62545,118400000.0
2009-01-23 06:03:00,1.6256,1.6256,1.6254,1.6254,14800000.0
2009-01-23 06:04:00,1.6254,1.6254,1.62435,1.625,115600000.0
2009-01-23 06:05:00,1.62515,1.62555,1.6246,1.62525,91200000.0
2009-01-23 06:06:00,1.6252,1.6254,1.62445,1.6249,114400000.0
2009-01-23 06:07:00,1.62505,1.62535,1.6242,1.62495,129600000.0
2009-01-23 06:08:00,1.62515,1.62535,1.6247,1.62475,76800000.0
2009-01-23 06:09:00,1.6249,1.62505,1.6248,1.625,27200000.0
2009-01-23 06:10:00,1.625,1.6254,1.625,1.62505,41600000.0
2009-01-23 06:11:00,1.62525,1.62525,1.62515,1.62525,38400000.0
2009-01-23 06:12:00,1.62525,1.6254,1.6252,1.62535,24000000.0
2009-01-23 06:13:00,1.6253,1.626,1.62525,1.6257,117600000.0
2009-01-23 06:14:00,1.62565,1.626,1.6255,1.62575,76800000.0
2009-01-23 06:15:00,1.62575,1.62575,1.6254,1.62545,51200000.0
2009-01-23 06:16:00,1.62545,1.62545,1.62495,1.625,60800000.0
2009-01-23 06:17:00,1.62495,1.6256,1.62495,1.62495,18800000.0
2009-01-23 06:18:00,1.62495,1.6263,1.62495,1.62565,106200000.0
2009-01-23 06:19:00,1.6257,1.6259,1.62545,1.6255,56800000.0
2009-01-23 06:20:00,1.6255,1.62625,1.6253,1.62595,24800000.0
2009-01-23 06:21:00,1.62595,1.62595,1.6256,1.6256,39200000.0
2009-01-23 06:22:00,1.62555,1.6256,1.62505,1.62505,42000000.0
2009-01-23 06:23:00,1.6252,1.62525,1.6245,1.62465,54400000.0
2009-01-23 06:24:00,1.62465,1.62475,1.62455,1.62455,23600000.0
2009-01-23 06:25:00,1.6247,1.6247,1.62445,1.62445,8000000.0
2009-01-23 06:26:00,1.62445,1.6247,1.62425,1.62435,82000000.0
2009-01-23 06:27:00,1.6245,1.62455,1.6241,1.62415,67200000.0
2009-01-23 06:28:00,1.6241,1.62425,1.624,1.62415,103200000.0
2009-01-23 06:29:00,1.6242,1.62505,1.6242,1.6247,56400000.0
2009-01-23 06:30:00,1.62485,1.62505,1.6247,1.6248,63200000.0
2009-01-23 06:31:00,1.62485,1.62505,1.6248,1.62505,42000000.0
2009-01-23 06:32:00,1.625,1.62525,1.6248,1.62495,77400000.0
2009-01-23 06:33:00,1.62505,1.62545,1.62495,1.62495,88400000.0
2009-01-23 06:34:00,1.625,1.6252,1.625,1.6252,29200000.0
2009-01-23 06:35:00,1.62525,1.62545,1.625,1.625,80400000.0
2009-01-23 06:36:00,1.625,1.625,1.62485,1.6249,14000000.0
2009-01-23 06:37:00,1.62485,1.625,1.62475,1.62495,51600000.0
2009-01-23 06:38:00,1.625,1.62545,1.62495,1.62535,48000000.0
2009-01-23 06:39:00,1.62535,1.6255,1.62535,1.62545,52000000.0
2009-01-23 06:40:00,1.62535,1.62545,1.6253,1.62535,38000000.0
2009-01-23 06:41:00,1.62535,1.62545,1.62535,1.62535,14000000.0
2009-01-23 06:42:00,1.62535,1.62535,1.625,1.62515,27600000.0
2009-01-23 06:43:00,1.6251,1.62515,1.625,1.6251,18000000.0
2009-01-23 06:44:00,1.62525,1.6254,1.62525,1.6254,16000000.0
2009-01-23 06:45:00,1.6255,1.6262,1.6255,1.62615,51600000.0
2009-01-23 06:46:00,1.6261,1.6261,1.6259,1.6259,26000000.0
2009-01-23 06:47:00,1.6259,1.6259,1.62525,1.62525,56000000.0
2009-01-23 06:48:00,1.62515,1.6254,1.62515,1.6254,22000000.0
2009-01-23 06:49:00,1.62545,1.62545,1.6244,1.62465,95800000.0
2009-01-23 06:50:00,1.6247,1.6253,1.6247,1.6251,83600000.0
2009-01-23 06:51:00,1.62515,1.62525,1.62475,1.62485,48000000.0
2009-01-23 06:52:00,1.62485,1.62505,1.6246,1.62475,55600000.0
2009-01-23 06:53:00,1.6248,1.62535,1.62415,1.62435,164000000.0
2009-01-23 06:54:00,1.62435,1.62565,1.6243,1.6254,165600000.0
2009-01-23 06:55:00,1.6254,1.62585,1.62525,1.6258,100600000.0
2009-01-23 06:56:00,1.62585,1.62655,1.62565,1.62575,120400000.0
2009-01-23 06:57:00,1.62575,1.62665,1.62565,1.6264,117200000.0
2009-01-23 06:58:00,1.62645,1.6266,1.626,1.626,146200000.0
2009-01-23 06:59:00,1.6261,1.6265,1.6259,1.62615,103600000.0
2009-01-23 07:00:00,1.62615,1.62685,1.62615,1.62635,84000000.0
2009-01-23 07:01:00,1.62635,1.6266,1.62635,1.6264,47600000.0
2009-01-23 07:02:00,1.62635,1.6272,1.62635,1.6266,57600000.0
2009-01-23 07:03:00,1.6266,1.6266,1.62615,1.6262,60400000.0
2009-01-23 07:04:00,1.62605,1.62605,1.6252,1.62545,79200000.0
2009-01-23 07:05:00,1.62545,1.62645,1.62525,1.6258,100800000.0
2009-01-23 07:06:00,1.6257,1.62585,1.62525,1.62555,115600000.0
2009-01-23 07:07:00,1.62555,1.62615,1.62555,1.6258,50000000.0
2009-01-23 07:08:00,1.62585,1.62595,1.6258,1.6259,19600000.0
2009-01-23 07:09:00,1.62595,1.6264,1.62595,1.6262,52000000.0
2009-01-23 07:10:00,1.6262,1.6262,1.6261,1.6262,22000000.0
2009-01-23 07:11:00,1.6264,1.62645,1.6262,1.6262,74000000.0
2009-01-23 07:12:00,1.6263,1.6264,1.62605,1.62635,69600000.0
2009-01-23 07:13:00,1.62635,1.62645,1.6262,1.6263,60000000.0
2009-01-23 07:14:00,1.6264,1.62665,1.62635,1.62645,120000000.0
2009-01-23 07:15:00,1.6265,1.6265,1.62625,1.62625,42000000.0
2009-01-23 07:16:00,1.62635,1.6264,1.6262,1.6264,56000000.0
2009-01-23 07:17:00,1.62635,1.6267,1.62635,1.62665,26000000.0
2009-01-23 07:18:00,1.62655,1.62665,1.6262,1.6262,30000000.0
2009-01-23 07:19:00,1.62605,1.62615,1.62585,1.62615,59200000.0
2009-01-23 07:20:00,1.62615,1.62615,1.62535,1.6256,91200000.0
2009-01-23 07:21:00,1.6257,1.6261,1.62545,1.62565,79600000.0
2009-01-23 07:22:00,1.62565,1.62605,1.6255,1.62605,34400000.0
2009-01-23 07:23:00,1.6261,1.6265,1.62605,1.6264,49600000.0
2009-01-23 07:24:00,1.6265,1.6265,1.6265,1.6265,10000000.0
2009-01-23 07:25:00,1.6264,1.6272,1.6264,1.6272,52000000.0
2009-01-23 07:26:00,1.62725,1.62725,1.62685,1.6271,62000000.0
2009-01-23 07:27:00,1.62715,1.62725,1.62695,1.6271,66000000.0
2009-01-23 07:28:00,1.62715,1.6272,1.62645,1.62695,46000000.0
2009-01-23 07:29:00,1.62705,1.6271,1.6269,1.6269,28000000.0
2009-01-23 07:30:00,1.62705,1.6271,1.62695,1.62695,16000000.0
2009-01-23 07:31:00,1.62695,1.62695,1.62695,1.62695,2000000.0
2009-01-23 07:32:00,1.6269,1.6269,1.62635,1.62665,95200000.0
2009-01-23 07:33:00,1.62655,1.6267,1.6261,1.62625,28400000.0
2009-01-23 07:34:00,1.62625,1.62705,1.62625,1.627,92000000.0
2009-01-23 07:35:00,1.62705,1.62705,1.6263,1.6265,96000000.0
2009-01-23 07:36:00,1.62645,1.6265,1.62595,1.6261,75200000.0
2009-01-23 07:37:00,1.6262,1.6262,1.62515,1.62515,59200000.0
2009-01-23 07:38:00,1.62525,1.6253,1.62455,1.6251,64000000.0
2009-01-23 07:39:00,1.625,1.6254,1.625,1.62535,45200000.0
2009-01-23 07:40:00,1.62525,1.62585,1.62525,1.62555,70600000.0
2009-01-23 07:41:00,1.6256,1.6262,1.62535,1.6262,39200000.0
2009-01-23 07:42:00,1.6262,1.6265,1.62525,1.6254,126000000.0
2009-01-23 07:43:00,1.62535,1.6261,1.62525,1.62585,94000000.0
2009-01-23 07:44:00,1.62585,1.62585,1.6256,1.62575,97600000.0
2009-01-23 07:45:00,1.62575,1.62585,1.62505,1.6251,77200000.0
2009-01-23 07:46:00,1.6252,1.62565,1.6251,1.6255,101200000.0
2009-01-23 07:47:00,1.6254,1.6255,1.62525,1.6255,42400000.0
2009-01-23 07:48:00,1.6254,1.6254,1.6252,1.62525,31200000.0
2009-01-23 07:49:00,1.6252,1.62535,1.62505,1.62535,46800000.0
2009-01-23 07:50:00,1.6252,1.6252,1.6251,1.6252,32800000.0
2009-01-23 07:51:00,1.62525,1.6255,1.62525,1.6255,72400000.0
2009-01-23 07:52:00,1.6255,1.62585,1.62535,1.62585,40400000.0
2009-01-23 07:53:00,1.62595,1.6261,1.62535,1.62545,56000000.0
2009-01-23 07:54:00,1.62545,1.6257,1.62535,1.6256,42200000.0
2009-01-23 07:55:00,1.62545,1.6256,1.62505,1.6253,55600000.0
2009-01-23 07:56:00,1.62535,1.6256,1.6253,1.6255,50400000.0
2009-01-23 07:57:00,1.62555,1.626,1.62555,1.6258,37600000.0
2009-01-23 07:58:00,1.6256,1.62595,1.6255,1.62595,28400000.0
2009-01-23 07:59:00,1.626,1.62615,1.62555,1.62575,86400000.0
2009-01-23 08:00:00,1.62585,1.626,1.6257,1.6259,26000000.0
2009-01-23 08:01:00,1.62605,1.6261,1.6257,1.6257,36400000.0
2009-01-23 08:02:00,1.6258,1.62595,1.62565,1.62595,56400000.0
2009-01-23 08:03:00,1.62595,1.6262,1.62565,1.62585,132800000.0
2009-01-23 08:04:00,1.62595,1.62595,1.6254,1.62585,60000000.0
2009-01-23 08:05:00,1.6258,1.6259,1.6258,1.6258,18400000.0
2009-01-23 08:06:00,1.6259,1.626,1.6255,1.6257,89400000.0
2009-01-23 08:07:00,1.62575,1.6261,1.62545,1.6257,54800000.0
2009-01-23 08:08:00,1.6261,1.6261,1.62485,1.625,99800000.0
2009-01-23 08:09:00,1.62495,1.6252,1.6239,1.6246,180600000.0
2009-01-23 08:10:00,1.6246,1.6251,1.6246,1.6251,55600000.0
2009-01-23 08:11:00,1.62505,1.6261,1.62505,1.62605,100000000.0
2009-01-23 08:12:00,1.626,1.62605,1.62555,1.62575,60400000.0
2009-01-23 08:13:00,1.62555,1.6261,1.62545,1.62605,74800000.0
2009-01-23 08:14:00,1.62595,1.62595,1.62535,1.62575,69600000.0
2009-01-23 08:15:00,1.6255,1.62555,1.62445,1.62495,105200000.0
2009-01-23 08:16:00,1.6249,1.62505,1.6241,1.62435,116800000.0
2009-01-23 08:17:00,1.62435,1.62465,1.6243,1.62465,70000000.0
2009-01-23 08:18:00,1.6248,1.62495,1.6246,1.6249,31600000.0
2009-01-23 08:19:00,1.62495,1.625,1.62395,1.6247,102000000.0
2009-01-23 08:20:00,1.6248,1.625,1.62465,1.6248,48000000.0
2009-01-23 08:21:00,1.6248,1.62485,1.6244,1.6246,43000000.0
2009-01-23 08:22:00,1.62455,1.6246,1.62375,1.62375,93000000.0
2009-01-23 08:23:00,1.62375,1.6245,1.62375,1.6242,59600000.0
2009-01-23 08:24:00,1.6242,1.6245,1.6242,1.62445,38000000.0
2009-01-23 08:25:00,1.6245,1.6253,1.6245,1.62525,46400000.0
2009-01-23 08:26:00,1.62535,1.6255,1.62465,1.6248,97600000.0
2009-01-23 08:27:00,1.62475,1.62475,1.62465,1.62465,27200000.0
2009-01-23 08:28:00,1.6246,1.6249,1.6246,1.6247,35600000.0
2009-01-23 08:29:00,1.62475,1.6248,1.6242,1.6242,66400000.0
2009-01-23 08:30:00,1.6242,1.6249,1.62415,1.62485,56400000.0
2009-01-23 08:31:00,1.6248,1.6253,1.6247,1.62515,81600000.0
2009-01-23 08:32:00,1.6252,1.62585,1.6252,1.62585,45600000.0
2009-01-23 08:33:00,1.6258,1.6258,1.625,1.625,75200000.0
2009-01-23 08:34:00,1.625,1.62535,1.62495,1.6253,56800000.0
2009-01-23 08:35:00,1.6253,1.6253,1.62465,1.62495,48400000.0
2009-01-23 08:36:00,1.6249,1.62535,1.6249,1.62535,23600000.0
2009-01-23 08:37:00,1.62535,1.6262,1.625,1.625,136400000.0
2009-01-23 08:38:00,1.6251,1.62565,1.6251,1.62555,112400000.0
2009-01-23 08:39:00,1.62565,1.62575,1.6252,1.62535,99600000.0
2009-01-23 08:40:00,1.6253,1.62535,1.62505,1.6253,28800000.0
2009-01-23 08:41:00,1.62535,1.6256,1.6253,1.62555,69200000.0
2009-01-23 08:42:00,1.6255,1.62555,1.6253,1.6255,34400000.0
2009-01-23 08:43:00,1.62545,1.6255,1.6254,1.6254,24800000.0
2009-01-23 08:44:00,1.6253,1.6254,1.62515,1.6252,69600000.0
2009-01-23 08:45:00,1.62515,1.6252,1.62505,1.62515,26800000.0
2009-01-23 08:46:00,1.62525,1.6253,1.62505,1.62505,16800000.0
2009-01-23 08:47:00,1.6251,1.6252,1.62415,1.62425,108800000.0
2009-01-23 08:48:00,1.6242,1.62505,1.6242,1.62495,75800000.0
2009-01-23 08:49:00,1.6249,1.62495,1.6245,1.62495,89200000.0
2009-01-23 08:50:00,1.625,1.62605,1.62445,1.6245,105000000.0
2009-01-23 08:51:00,1.62445,1.62515,1.62425,1.6243,133600000.0
2009-01-23 08:52:00,1.62435,1.6254,1.62435,1.62515,109200000.0
2009-01-23 08:53:00,1.62515,1.6254,1.62515,1.6254,17600000.0
2009-01-23 08:54:00,1.6253,1.6254,1.6247,1.6252,47200000.0
2009-01-23 08:55:00,1.6253,1.62565,1.6252,1.62555,90400000.0
2009-01-23 08:56:00,1.62555,1.62555,1.6248,1.62545,32800000.0
2009-01-23 08:57:00,1.6255,1.62565,1.62545,1.62555,12000000.0
2009-01-23 08:58:00,1.62565,1.62565,1.62495,1.62545,75200000.0
2009-01-23 08:59:00,1.62555,1.62555,1.624,1.6243,77200000.0
2009-01-23 09:00:00,1.62435,1.62445,1.6238,1.62435,73200000.0
2009-01-23 09:01:00,1.62445,1.62515,1.62445,1.62475,71600000.0
2009-01-23 09:02:00,1.62475,1.62505,1.62425,1.6248,151400000.0
2009-01-23 09:03:00,1.62495,1.62495,1.6248,1.6248,23600000.0
2009-01-23 09:04:00,1.62475,1.6258,1.62465,1.62505,182800000.0
2009-01-23 09:05:00,1.6248,1.62525,1.6244,1.62475,155800000.0
2009-01-23 09:06:00,1.62475,1.62495,1.62375,1.62465,224400000.0
2009-01-23 09:07:00,1.6247,1.6258,1.6243,1.62545,150200000.0
2009-01-23 09:08:00,1.62545,1.6259,1.6254,1.62585,45800000.0
2009-01-23 09:09:00,1.62585,1.62585,1.62465,1.62465,94800000.0
2009-01-23 09:10:00,1.62465,1.626,1.62465,1.626,66800000.0
2009-01-23 09:11:00,1.62605,1.6279,1.62605,1.62685,129600000.0
2009-01-23 09:12:00,1.6269,1.62835,1.6269,1.6283,140000000.0
2009-01-23 09:13:00,1.6284,1.6284,1.6263,1.6265,154000000.0
2009-01-23 09:14:00,1.62625,1.62625,1.62545,1.62545,99200000.0
2009-01-23 09:15:00,1.62515,1.62515,1.6222,1.6231,132800000.0
2009-01-23 09:16:00,1.6231,1.6248,1.6231,1.6248,76800000.0
2009-01-23 09:17:00,1.6248,1.6253,1.62405,1.6243,116800000.0
2009-01-23 09:18:00,1.62435,1.62475,1.6238,1.6238,94400000.0
2009-01-23 09:19:00,1.62385,1.62415,1.62315,1.624,124000000.0
2009-01-23 09:20:00,1.62395,1.62505,1.62305,1.62485,145200000.0
2009-01-23 09:21:00,1.6249,1.6252,1.62465,1.62495,196800000.0
2009-01-23 09:22:00,1.62495,1.62565,1.6247,1.62475,108400000.0
2009-01-23 09:23:00,1.6248,1.6256,1.6248,1.62515,109600000.0
2009-01-23 09:24:00,1.6253,1.62545,1.6234,1.6243,185000000.0
2009-01-23 09:25:00,1.62455,1.62515,1.62435,1.62495,119600000.0
2009-01-23 09:26:00,1.62495,1.625,1.62405,1.62425,127200000.0
2009-01-23 09:27:00,1.6243,1.62515,1.6243,1.62515,100400000.0
2009-01-23 09:28:00,1.62515,1.62515,1.62465,1.62505,56400000.0
2009-01-23 09:29:00,1.625,1.62505,1.62405,1.62415,138400000.0
2009-01-23 09:30:00,1.62405,1.62415,1.6232,1.62345,188800000.0
2009-01-23 09:31:00,1.6234,1.6238,1.6233,1.6238,134000000.0
2009-01-23 09:32:00,1.6238,1.6238,1.62265,1.6227,253600000.0
2009-01-23 09:33:00,1.6226,1.62335,1.62255,1.62335,200800000.0
2009-01-23 09:34:00,1.623,1.62325,1.62135,1.6218,219600000.0
2009-01-23 09:35:00,1.62185,1.62195,1.62145,1.6215,147400000.0
2009-01-23 09:36:00,1.62135,1.62135,1.61985,1.62035,189400000.0
2009-01-23 09:37:00,1.62035,1.62135,1.62,1.62065,196200000.0
2009-01-23 09:38:00,1.621,1.62115,1.61895,1.6198,221400000.0
2009-01-23 09:39:00,1.61985,1.6202,1.6184,1.61845,215600000.0
2009-01-23 09:40:00,1.6184,1.61885,1.61775,1.6184,190200000.0
2009-01-23 09:41:00,1.6184,1.6188,1.6176,1.61855,218000000.0
2009-01-23 09:42:00,1.6186,1.61955,1.6186,1.6193,297600000.0
2009-01-23 09:43:00,1.6193,1.61995,1.61925,1.61985,204200000.0
2009-01-23 09:44:00,1.62,1.6201,1.61925,1.61935,162000000.0
2009-01-23 09:45:00,1.6194,1.6194,1.61845,1.61845,259600000.0
2009-01-23 09:46:00,1.61855,1.6191,1.6183,1.61885,228000000.0
2009-01-23 09:47:00,1.61885,1.61915,1.61685,1.617,235400000.0
2009-01-23 09:48:00,1.61685,1.6171,1.6164,1.6165,185200000.0
2009-01-23 09:49:00,1.6166,1.6181,1.6166,1.61785,202800000.0
2009-01-23 09:50:00,1.618,1.6183,1.6167,1.61715,142800000.0
2009-01-23 09:51:00,1.61705,1.6173,1.61685,1.61705,182800000.0
2009-01-23 09:52:00,1.61685,1.61725,1.6159,1.61695,210800000.0
2009-01-23 09:53:00,1.61715,1.61715,1.6143,1.61455,209000000.0
2009-01-23 09:54:00,1.6146,1.6169,1.6146,1.61615,186600000.0
2009-01-23 09:55:00,1.6161,1.6164,1.61525,1.61535,153400000.0
2009-01-23 09:56:00,1.61545,1.61545,1.6143,1.61525,178400000.0
2009-01-23 09:57:00,1.61525,1.61545,1.61445,1.6151,177600000.0
2009-01-23 09:58:00,1.61505,1.61665,1.61465,1.61465,215800000.0
2009-01-23 09:59:00,1.61465,1.61635,1.61465,1.61635,181600000.0
2009-01-23 10:00:00,1.61635,1.6177,1.61625,1.6177,185600000.0
2009-01-23 10:01:00,1.6177,1.6177,1.61555,1.6158,248800000.0
2009-01-23 10:02:00,1.61585,1.6166,1.6158,1.6164,253200000.0
2009-01-23 10:03:00,1.61635,1.61655,1.6153,1.6153,215200000.0
2009-01-23 10:04:00,1.6154,1.61555,1.61445,1.615,239000000.0
2009-01-23 10:05:00,1.6149,1.61625,1.6149,1.61625,221600000.0
2009-01-23 10:06:00,1.6162,1.6162,1.61545,1.61545,178000000.0
2009-01-23 10:07:00,1.61545,1.61545,1.61495,1.61505,152000000.0
2009-01-23 10:08:00,1.6151,1.6154,1.6142,1.6144,180800000.0
2009-01-23 10:09:00,1.6145,1.6156,1.6141,1.6156,186400000.0
2009-01-23 10:10:00,1.6157,1.61615,1.61465,1.6158,221400000.0
2009-01-23 10:11:00,1.6158,1.61595,1.61395,1.6141,150000000.0
2009-01-23 10:12:00,1.6142,1.6143,1.61205,1.61205,164000000.0
2009-01-23 10:13:00,1.6119,1.6127,1.61155,1.6124,186800000.0
2009-01-23 10:14:00,1.61265,1.61345,1.612,1.6133,154800000.0
2009-01-23 10:15:00,1.6133,1.61395,1.6129,1.61385,181200000.0
2009-01-23 10:16:00,1.61385,1.6147,1.6135,1.6146,189000000.0
2009-01-23 10:17:00,1.61455,1.61455,1.61275,1.6132,199200000.0
2009-01-23 10:18:00,1.6131,1.6147,1.61305,1.6147,185600000.0
2009-01-23 10:19:00,1.61455,1.6157,1.61385,1.61495,202400000.0
2009-01-23 10:20:00,1.61515,1.616,1.6147,1.6156,186400000.0
2009-01-23 10:21:00,1.61565,1.6158,1.61435,1.61515,166000000.0
2009-01-23 10:22:00,1.6158,1.61655,1.61525,1.61575,169800000.0
2009-01-23 10:23:00,1.6158,1.61615,1.61495,1.61545,198800000.0
2009-01-23 10:24:00,1.6155,1.6163,1.61505,1.61605,160400000.0
2009-01-23 10:25:00,1.6161,1.6171,1.61535,1.6171,144000000.0
2009-01-23 10:26:00,1.617,1.617,1.61585,1.616,167400000.0
2009-01-23 10:27:00,1.61595,1.6167,1.6157,1.61665,167800000.0
2009-01-23 10:28:00,1.6167,1.61735,1.6162,1.61675,149000000.0
2009-01-23 10:29:00,1.61685,1.61685,1.61575,1.61665,236400000.0
2009-01-23 10:30:00,1.61665,1.6176,1.61635,1.6174,214800000.0
2009-01-23 10:31:00,1.6175,1.61775,1.6168,1.6169,204600000.0
2009-01-23 10:32:00,1.6169,1.6175,1.6163,1.61705,151200000.0
2009-01-23 10:33:00,1.6171,1.6171,1.61625,1.6168,137000000.0
2009-01-23 10:34:00,1.6168,1.6176,1.61675,1.6171,171800000.0
2009-01-23 10:35:00,1.61705,1.61705,1.61605,1.61615,131400000.0
2009-01-23 10:36:00,1.61615,1.61715,1.61565,1.617,111600000.0
2009-01-23 10:37:00,1.61695,1.61715,1.61645,1.6168,148400000.0
2009-01-23 10:38:00,1.6167,1.61745,1.6167,1.6173,167000000.0
2009-01-23 10:39:00,1.6173,1.6184,1.6173,1.6177,116200000.0
2009-01-23 10:40:00,1.6175,1.6175,1.61665,1.61675,133600000.0
2009-01-23 10:41:00,1.61675,1.6185,1.61665,1.6173,138800000.0
2009-01-23 10:42:00,1.61725,1.6188,1.61725,1.61835,104800000.0
2009-01-23 10:43:00,1.61835,1.6184,1.61685,1.617,119200000.0
2009-01-23 10:44:00,1.6169,1.61705,1.61625,1.61645,175800000.0
2009-01-23 10:45:00,1.6165,1.6169,1.6148,1.61495,139600000.0
2009-01-23 10:46:00,1.61495,1.61525,1.61415,1.61415,160400000.0
2009-01-23 10:47:00,1.6145,1.6171,1.61425,1.6166,107400000.0
2009-01-23 10:48:00,1.61625,1.6166,1.61605,1.61645,67600000.0
2009-01-23 10:49:00,1.6164,1.61665,1.61615,1.6163,67200000.0
2009-01-23 10:50:00,1.61635,1.61635,1.61535,1.6159,106000000.0
2009-01-23 10:51:00,1.616,1.6166,1.6153,1.6163,232000000.0
2009-01-23 10:52:00,1.61625,1.61705,1.61595,1.61645,186400000.0
2009-01-23 10:53:00,1.6165,1.6174,1.61645,1.6168,192400000.0
2009-01-23 10:54:00,1.6168,1.6184,1.6168,1.6184,141400000.0
2009-01-23 10:55:00,1.61855,1.61855,1.61715,1.61715,186000000.0
2009-01-23 10:56:00,1.61725,1.61795,1.61695,1.61755,146400000.0
2009-01-23 10:57:00,1.61755,1.61785,1.61655,1.6173,214000000.0
2009-01-23 10:58:00,1.6178,1.6185,1.6175,1.618,121400000.0
2009-01-23 10:59:00,1.618,1.61915,1.61785,1.61915,151800000.0
2009-01-23 11:00:00,1.6191,1.6191,1.617,1.6179,212600000.0
2009-01-23 11:01:00,1.61775,1.6178,1.6168,1.6168,101600000.0
2009-01-23 11:02:00,1.61675,1.61685,1.61595,1.61655,188000000.0
2009-01-23 11:03:00,1.61645,1.61775,1.61645,1.61745,169600000.0
2009-01-23 11:04:00,1.61735,1.6179,1.61715,1.61715,133200000.0
2009-01-23 11:05:00,1.61725,1.61775,1.61665,1.61765,138000000.0
2009-01-23 11:06:00,1.6176,1.618,1.61735,1.6176,166800000.0
2009-01-23 11:07:00,1.6176,1.6182,1.61705,1.6175,228800000.0
2009-01-23 11:08:00,1.6175,1.61845,1.61705,1.6175,147400000.0
2009-01-23 11:09:00,1.61745,1.6177,1.6168,1.61745,247800000.0
2009-01-23 11:10:00,1.61755,1.6177,1.61735,1.6174,152600000.0
2009-01-23 11:11:00,1.61755,1.61775,1.61695,1.6171,218000000.0
2009-01-23 11:12:00,1.6171,1.618,1.6171,1.61795,155800000.0
2009-01-23 11:13:00,1.6178,1.61845,1.61755,1.61835,143400000.0
2009-01-23 11:14:00,1.61845,1.61865,1.61795,1.61805,173600000.0
2009-01-23 11:15:00,1.61805,1.6182,1.61765,1.61765,108800000.0
2009-01-23 11:16:00,1.61775,1.61795,1.617,1.61715,190800000.0
2009-01-23 11:17:00,1.61715,1.61745,1.61685,1.61735,225600000.0
2009-01-23 11:18:00,1.61735,1.61775,1.6168,1.6168,120000000.0
2009-01-23 11:19:00,1.61705,1.6176,1.61525,1.6158,188600000.0
2009-01-23 11:20:00,1.6158,1.6161,1.61455,1.615,171400000.0
2009-01-23 11:21:00,1.61485,1.6161,1.6145,1.6161,169800000.0
2009-01-23 11:22:00,1.61635,1.6171,1.6157,1.6169,116400000.0
2009-01-23 11:23:00,1.6169,1.6169,1.6152,1.6168,170000000.0
2009-01-23 11:24:00,1.61685,1.61725,1.6163,1.6171,181200000.0
2009-01-23 11:25:00,1.61715,1.6177,1.6168,1.61725,119600000.0
2009-01-23 11:26:00,1.6172,1.6185,1.6171,1.6181,156400000.0
2009-01-23 11:27:00,1.6183,1.6185,1.61755,1.61755,131200000.0
2009-01-23 11:28:00,1.6177,1.61795,1.61755,1.6178,116400000.0
2009-01-23 11:29:00,1.6178,1.61795,1.6167,1.6169,194200000.0
2009-01-23 11:30:00,1.61675,1.61825,1.61645,1.6168,195200000.0
2009-01-23 11:31:00,1.6168,1.6172,1.6157,1.61595,196000000.0
2009-01-23 11:32:00,1.61585,1.617,1.6158,1.617,204200000.0
2009-01-23 11:33:00,1.61715,1.6181,1.61595,1.61605,188000000.0
2009-01-23 11:34:00,1.616,1.61735,1.61585,1.61665,212800000.0
2009-01-23 11:35:00,1.61665,1.61715,1.61635,1.6164,193800000.0
2009-01-23 11:36:00,1.6165,1.61725,1.61635,1.6168,118200000.0
2009-01-23 11:37:00,1.6168,1.6176,1.61665,1.6172,110000000.0
2009-01-23 11:38:00,1.6172,1.61785,1.6166,1.6174,172200000.0
2009-01-23 11:39:00,1.6173,1.6184,1.61685,1.6184,205200000.0
2009-01-23 11:40:00,1.6185,1.61875,1.6175,1.61795,183800000.0
2009-01-23 11:41:00,1.61825,1.6188,1.61695,1.61695,223800000.0
2009-01-23 11:42:00,1.617,1.61815,1.61425,1.61435,183000000.0
2009-01-23 11:43:00,1.61445,1.61575,1.6138,1.6146,164000000.0
2009-01-23 11:44:00,1.6146,1.6146,1.6129,1.61415,187800000.0
2009-01-23 11:45:00,1.61415,1.61455,1.61135,1.6136,218200000.0
2009-01-23 11:46:00,1.6135,1.6135,1.61215,1.61215,176800000.0
2009-01-23 11:47:00,1.61215,1.6131,1.6116,1.61215,175600000.0
2009-01-23 11:48:00,1.61215,1.61255,1.61155,1.61215,152000000.0
2009-01-23 11:49:00,1.61215,1.6125,1.611,1.61125,205800000.0
2009-01-23 11:50:00,1.6113,1.61335,1.6113,1.61335,206200000.0
2009-01-23 11:51:00,1.61335,1.6148,1.6129,1.6133,228400000.0
2009-01-23 11:52:00,1.61315,1.61335,1.61205,1.61265,228000000.0
2009-01-23 11:53:00,1.6128,1.6137,1.6126,1.6134,204000000.0
2009-01-23 11:54:00,1.6135,1.61455,1.61345,1.6145,178000000.0
2009-01-23 11:55:00,1.6145,1.615,1.61405,1.6142,228800000.0
2009-01-23 11:56:00,1.6142,1.61465,1.61415,1.6144,121200000.0
2009-01-23 11:57:00,1.61445,1.616,1.61445,1.6149,184600000.0
2009-01-23 11:58:00,1.61475,1.61535,1.6142,1.61535,101600000.0
2009-01-23 11:59:00,1.61525,1.6158,1.6152,1.61545,144800000.0
2009-01-23 12:00:00,1.61545,1.61555,1.61475,1.6154,164400000.0
2009-01-23 12:01:00,1.6155,1.6157,1.61455,1.61455,167600000.0
2009-01-23 12:02:00,1.6144,1.61475,1.61385,1.61425,181400000.0
2009-01-23 12:03:00,1.61425,1.61455,1.61385,1.61415,218000000.0
2009-01-23 12:04:00,1.61425,1.61535,1.61375,1.61415,180200000.0
2009-01-23 12:05:00,1.6141,1.6145,1.61325,1.614,150000000.0
2009-01-23 12:06:00,1.614,1.61445,1.6138,1.61445,149800000.0
2009-01-23 12:07:00,1.6145,1.6153,1.61395,1.61495,175800000.0
2009-01-23 12:08:00,1.6144,1.6155,1.6143,1.61515,170200000.0
2009-01-23 12:09:00,1.6152,1.6157,1.61445,1.61445,164400000.0
2009-01-23 12:10:00,1.61455,1.6163,1.6144,1.6155,207400000.0
2009-01-23 12:11:00,1.61555,1.6163,1.6153,1.616,217000000.0
2009-01-23 12:12:00,1.616,1.61615,1.6151,1.61595,193000000.0
2009-01-23 12:13:00,1.616,1.6164,1.6151,1.6151,218600000.0
2009-01-23 12:14:00,1.6152,1.61625,1.6149,1.6159,199000000.0
2009-01-23 12:15:00,1.616,1.61605,1.61485,1.6151,183600000.0
2009-01-23 12:16:00,1.61515,1.61625,1.61505,1.6152,230200000.0
2009-01-23 12:17:00,1.6152,1.6155,1.61475,1.6153,164000000.0
2009-01-23 12:18:00,1.6152,1.617,1.6152,1.6167,216800000.0
2009-01-23 12:19:00,1.6165,1.6174,1.61635,1.61685,220800000.0
2009-01-23 12:20:00,1.6168,1.61775,1.61655,1.6173,150800000.0
2009-01-23 12:21:00,1.6173,1.6173,1.6167,1.61685,143600000.0
2009-01-23 12:22:00,1.61685,1.6171,1.61655,1.6168,136800000.0
2009-01-23 12:23:00,1.6169,1.6169,1.6163,1.61665,111200000.0
2009-01-23 12:24:00,1.61665,1.61675,1.61635,1.6165,172400000.0
2009-01-23 12:25:00,1.6165,1.61705,1.6164,1.61685,110800000.0
2009-01-23 12:26:00,1.6168,1.618,1.6168,1.61765,228000000.0
2009-01-23 12:27:00,1.61775,1.6182,1.6174,1.61805,110000000.0
2009-01-23 12:28:00,1.61805,1.6181,1.6175,1.61755,154400000.0
2009-01-23 12:29:00,1.61745,1.6186,1.6171,1.61795,200200000.0
2009-01-23 12:30:00,1.6179,1.6189,1.61745,1.6189,106200000.0
2009-01-23 12:31:00,1.61875,1.62135,1.61805,1.62095,170400000.0
2009-01-23 12:32:00,1.62095,1.62175,1.62095,1.62125,136800000.0
2009-01-23 12:33:00,1.6214,1.6214,1.61945,1.61975,174600000.0
2009-01-23 12:34:00,1.61985,1.62025,1.6193,1.61985,112000000.0
2009-01-23 12:35:00,1.62005,1.6205,1.61935,1.62015,177600000.0
2009-01-23 12:36:00,1.62055,1.6207,1.61975,1.61995,116800000.0
2009-01-23 12:37:00,1.61995,1.62075,1.61915,1.61925,145600000.0
2009-01-23 12:38:00,1.61925,1.62065,1.61915,1.62,78800000.0
2009-01-23 12:39:00,1.6199,1.62035,1.61815,1.61945,170600000.0
2009-01-23 12:40:00,1.61965,1.61965,1.61775,1.61775,194600000.0
2009-01-23 12:41:00,1.61715,1.61945,1.61715,1.6186,167200000.0
2009-01-23 12:42:00,1.61865,1.6189,1.6183,1.6183,110000000.0
2009-01-23 12:43:00,1.61835,1.6187,1.6178,1.61805,199200000.0
2009-01-23 12:44:00,1.6179,1.61835,1.6177,1.61835,196800000.0
2009-01-23 12:45:00,1.61815,1.61825,1.61735,1.61815,258600000.0
2009-01-23 12:46:00,1.6182,1.61845,1.61785,1.6179,152000000.0
2009-01-23 12:47:00,1.61785,1.61875,1.61775,1.6186,171600000.0
2009-01-23 12:48:00,1.61865,1.6188,1.61805,1.61835,186800000.0
2009-01-23 12:49:00,1.61835,1.6188,1.618,1.6186,192800000.0
2009-01-23 12:50:00,1.61855,1.6187,1.61795,1.61835,160400000.0
2009-01-23 12:51:00,1.6184,1.6184,1.61785,1.61785,125500000.0
2009-01-23 12:52:00,1.61785,1.61795,1.61785,1.6179,23600000.0
2009-01-23 12:53:00,1.61795,1.6183,1.61785,1.61815,78400000.0
2009-01-23 12:54:00,1.61815,1.6187,1.61815,1.61865,130000000.0
2009-01-23 12:55:00,1.6185,1.61925,1.6185,1.6191,98800000.0
2009-01-23 12:56:00,1.61915,1.6195,1.61905,1.6193,126800000.0
2009-01-23 12:57:00,1.61935,1.61945,1.619,1.6193,92200000.0
2009-01-23 12:58:00,1.61935,1.6201,1.6192,1.6195,212000000.0
2009-01-23 12:59:00,1.6195,1.61965,1.6188,1.61945,148800000.0
2009-01-23 13:00:00,1.61945,1.61945,1.61895,1.6191,88000000.0
2009-01-23 13:01:00,1.61905,1.61935,1.6189,1.61935,64800000.0
2009-01-23 13:02:00,1.6193,1.6193,1.61855,1.61875,104000000.0
2009-01-23 13:03:00,1.6187,1.62,1.61835,1.6184,160400000.0
2009-01-23 13:04:00,1.61835,1.61965,1.61835,1.61925,177400000.0
2009-01-23 13:05:00,1.61925,1.61935,1.61745,1.61745,82000000.0
2009-01-23 13:06:00,1.61745,1.61845,1.6164,1.61845,167800000.0
2009-01-23 13:07:00,1.6184,1.61855,1.6176,1.6176,114800000.0
2009-01-23 13:08:00,1.61755,1.6176,1.6169,1.61725,134000000.0
2009-01-23 13:09:00,1.61735,1.61735,1.6159,1.6159,155800000.0
2009-01-23 13:10:00,1.6159,1.6162,1.6152,1.6156,109400000.0
2009-01-23 13:11:00,1.6156,1.61685,1.61515,1.61685,186000000.0
2009-01-23 13:12:00,1.6169,1.6169,1.61325,1.61425,223600000.0
2009-01-23 13:13:00,1.61415,1.61605,1.61415,1.61535,187200000.0
2009-01-23 13:14:00,1.61585,1.61645,1.6154,1.61645,135600000.0
2009-01-23 13:15:00,1.6166,1.6172,1.61555,1.61695,172800000.0
2009-01-23 13:16:00,1.617,1.61705,1.6159,1.61595,158600000.0
2009-01-23 13:17:00,1.616,1.61615,1.6142,1.6147,258000000.0
2009-01-23 13:18:00,1.6147,1.6153,1.61445,1.6151,212400000.0
2009-01-23 13:19:00,1.61505,1.61565,1.6148,1.61535,144600000.0
2009-01-23 13:20:00,1.61535,1.61535,1.61405,1.6146,257600000.0
2009-01-23 13:21:00,1.6147,1.61625,1.614,1.6155,246400000.0
2009-01-23 13:22:00,1.61515,1.61515,1.6128,1.6136,173400000.0
2009-01-23 13:23:00,1.6136,1.6147,1.6134,1.61385,173000000.0
2009-01-23 13:24:00,1.6137,1.6153,1.613,1.61435,167200000.0
2009-01-23 13:25:00,1.61435,1.6144,1.61355,1.61355,112800000.0
2009-01-23 13:26:00,1.61355,1.61385,1.6131,1.6135,200800000.0
2009-01-23 13:27:00,1.61335,1.61335,1.61265,1.61275,178800000.0
2009-01-23 13:28:00,1.6128,1.6137,1.6122,1.61365,156000000.0
2009-01-23 13:29:00,1.61365,1.6142,1.61365,1.614,96400000.0
2009-01-23 13:30:00,1.614,1.61415,1.6131,1.61315,116600000.0
2009-01-23 13:31:00,1.613,1.61325,1.61255,1.6132,141600000.0
2009-01-23 13:32:00,1.6132,1.6134,1.6129,1.6131,83200000.0
2009-01-23 13:33:00,1.61305,1.61325,1.6111,1.6122,198600000.0
2009-01-23 13:34:00,1.6122,1.61325,1.6122,1.6127,158400000.0
2009-01-23 13:35:00,1.6127,1.6133,1.61255,1.6133,116400000.0
2009-01-23 13:36:00,1.6133,1.6141,1.61175,1.61265,285999999.0
2009-01-23 13:37:00,1.6126,1.61295,1.6116,1.612,229400000.0
2009-01-23 13:38:00,1.61215,1.61355,1.61215,1.61285,172600000.0
2009-01-23 13:39:00,1.61275,1.61285,1.612,1.6124,168800000.0
2009-01-23 13:40:00,1.61245,1.61385,1.6124,1.6135,172800000.0
2009-01-23 13:41:00,1.6136,1.61435,1.61355,1.61415,116600000.0
2009-01-23 13:42:00,1.61405,1.6145,1.61405,1.6145,75000000.0
2009-01-23 13:43:00,1.61445,1.6152,1.6143,1.6152,86400000.0
2009-01-23 13:44:00,1.61515,1.616,1.61385,1.616,264000000.0
2009-01-23 13:45:00,1.616,1.616,1.61415,1.6146,180400000.0
2009-01-23 13:46:00,1.61465,1.6155,1.6145,1.6153,129800000.0
2009-01-23 13:47:00,1.61545,1.61565,1.61465,1.61515,157600000.0
2009-01-23 13:48:00,1.61515,1.61535,1.61445,1.61515,153200000.0
2009-01-23 13:49:00,1.61515,1.61645,1.61515,1.6155,171600000.0
2009-01-23 13:50:00,1.61555,1.61625,1.61555,1.61605,103200000.0
2009-01-23 13:51:00,1.61605,1.6164,1.61555,1.6164,103600000.0
2009-01-23 13:52:00,1.6165,1.61685,1.61615,1.61645,131400000.0
2009-01-23 13:53:00,1.61645,1.6173,1.61635,1.6166,164000000.0
2009-01-23 13:54:00,1.6166,1.61675,1.6153,1.61535,231200000.0
2009-01-23 13:55:00,1.6153,1.6156,1.61435,1.6144,151400000.0
2009-01-23 13:56:00,1.6144,1.61455,1.61255,1.61345,172400000.0
2009-01-23 13:57:00,1.61345,1.61395,1.61165,1.61165,149200000.0
2009-01-23 13:58:00,1.6122,1.6133,1.61185,1.6133,170400000.0
2009-01-23 13:59:00,1.6133,1.61435,1.613,1.61395,202800000.0
2009-01-23 14:00:00,1.61375,1.6167,1.61355,1.6149,237800000.0
2009-01-23 14:01:00,1.6149,1.6166,1.61475,1.6162,195800000.0
2009-01-23 14:02:00,1.6162,1.6166,1.61555,1.61555,235400000.0
2009-01-23 14:03:00,1.6156,1.6162,1.61445,1.6149,201200000.0
2009-01-23 14:04:00,1.6149,1.61515,1.6142,1.6145,180800000.0
2009-01-23 14:05:00,1.61455,1.6153,1.6142,1.615,122000000.0
2009-01-23 14:06:00,1.615,1.61535,1.61455,1.615,121600000.0
2009-01-23 14:07:00,1.6149,1.6149,1.6131,1.61385,189000000.0
2009-01-23 14:08:00,1.6149,1.6149,1.61355,1.61405,168400000.0
2009-01-23 14:09:00,1.61395,1.61465,1.61395,1.6146,47600000.0
2009-01-23 14:10:00,1.6147,1.6147,1.61405,1.61405,38000000.0
2009-01-23 14:11:00,1.6142,1.6145,1.6141,1.6143,76800000.0
2009-01-23 14:12:00,1.6143,1.61455,1.614,1.6143,70400000.0
2009-01-23 14:13:00,1.6143,1.6143,1.61365,1.61375,100000000.0
2009-01-23 14:14:00,1.61375,1.61435,1.61375,1.61435,90000000.0
2009-01-23 14:15:00,1.6144,1.6149,1.6143,1.61475,87600000.0
2009-01-23 14:16:00,1.61475,1.61475,1.61365,1.6138,158000000.0
2009-01-23 14:17:00,1.61375,1.6143,1.6137,1.61405,120400000.0
2009-01-23 14:18:00,1.61395,1.614,1.61305,1.6137,137600000.0
2009-01-23 14:19:00,1.6136,1.6143,1.61345,1.6143,106400000.0
2009-01-23 14:20:00,1.61435,1.6146,1.61365,1.61425,120000000.0
2009-01-23 14:21:00,1.61425,1.6148,1.61305,1.6134,180600000.0
2009-01-23 14:22:00,1.6133,1.6135,1.61195,1.61215,116000000.0
2009-01-23 14:23:00,1.61225,1.6131,1.612,1.6129,124200000.0
2009-01-23 14:24:00,1.61295,1.61345,1.61285,1.61345,115200000.0
2009-01-23 14:25:00,1.6134,1.61405,1.6133,1.61375,148200000.0
2009-01-23 14:26:00,1.6138,1.61455,1.6133,1.61455,193200000.0
2009-01-23 14:27:00,1.6145,1.61455,1.6135,1.6136,136400000.0
2009-01-23 14:28:00,1.6137,1.61425,1.61325,1.61415,122400000.0
2009-01-23 14:29:00,1.61435,1.61475,1.6141,1.61435,119800000.0
2009-01-23 14:30:00,1.61445,1.61495,1.61415,1.6144,105400000.0
2009-01-23 14:31:00,1.6145,1.61515,1.614,1.61505,126400000.0
2009-01-23 14:32:00,1.61505,1.61505,1.61425,1.61445,99400000.0
2009-01-23 14:33:00,1.6145,1.6147,1.6137,1.61425,115200000.0
2009-01-23 14:34:00,1.61445,1.61455,1.61375,1.61385,118000000.0
2009-01-23 14:35:00,1.61375,1.6139,1.6119,1.612,136400000.0
2009-01-23 14:36:00,1.612,1.612,1.6112,1.6114,137200000.0
2009-01-23 14:37:00,1.61145,1.6131,1.61145,1.6129,123600000.0
2009-01-23 14:38:00,1.6128,1.6133,1.6124,1.61255,141000000.0
2009-01-23 14:39:00,1.61255,1.61255,1.61115,1.61115,105600000.0
2009-01-23 14:40:00,1.61125,1.61195,1.6112,1.6117,77000000.0
2009-01-23 14:41:00,1.61165,1.6134,1.61165,1.6132,157400000.0
2009-01-23 14:42:00,1.61335,1.6141,1.6131,1.614,121600000.0
2009-01-23 14:43:00,1.61395,1.61405,1.61355,1.6136,53800000.0
2009-01-23 14:44:00,1.6136,1.6136,1.61215,1.6126,126400000.0
2009-01-23 14:45:00,1.6128,1.6172,1.6125,1.61525,114200000.0
2009-01-23 14:46:00,1.61525,1.61525,1.6129,1.614,179200000.0
2009-01-23 14:47:00,1.61405,1.61425,1.61355,1.61355,70400000.0
2009-01-23 14:48:00,1.61355,1.61375,1.6124,1.61245,84000000.0
2009-01-23 14:49:00,1.6127,1.613,1.61205,1.6122,145000000.0
2009-01-23 14:50:00,1.61225,1.61275,1.61165,1.61165,130800000.0
2009-01-23 14:51:00,1.61175,1.6123,1.6115,1.6121,150200000.0
2009-01-23 14:52:00,1.6122,1.6124,1.6114,1.6117,112800000.0
2009-01-23 14:53:00,1.61165,1.61165,1.61135,1.6115,69200000.0
2009-01-23 14:54:00,1.6114,1.6115,1.6094,1.6098,141400000.0
2009-01-23 14:55:00,1.6098,1.6109,1.6094,1.6104,151000000.0
2009-01-23 14:56:00,1.6104,1.61115,1.61035,1.61115,79400000.0
2009-01-23 14:57:00,1.61105,1.61105,1.61045,1.61045,36800000.0
2009-01-23 14:58:00,1.61055,1.61055,1.61015,1.6103,100000000.0
2009-01-23 14:59:00,1.61015,1.611,1.60985,1.61085,104400000.0
2009-01-23 15:00:00,1.61105,1.6114,1.6105,1.6106,127400000.0
2009-01-23 15:01:00,1.6105,1.6118,1.6105,1.61165,104800000.0
2009-01-23 15:02:00,1.61175,1.61215,1.61065,1.6112,160000000.0
2009-01-23 15:03:00,1.6114,1.6125,1.61135,1.6124,86600000.0
2009-01-23 15:04:00,1.6122,1.6125,1.612,1.61215,114200000.0
2009-01-23 15:05:00,1.6122,1.6123,1.6113,1.61175,101200000.0
2009-01-23 15:06:00,1.6117,1.6128,1.61155,1.6127,111600000.0
2009-01-23 15:07:00,1.6127,1.6127,1.612,1.6122,136800000.0
2009-01-23 15:08:00,1.6121,1.6125,1.61165,1.61165,130400000.0
2009-01-23 15:09:00,1.61155,1.6116,1.61075,1.6114,150000000.0
2009-01-23 15:10:00,1.6115,1.6119,1.6112,1.6115,133800000.0
2009-01-23 15:11:00,1.6115,1.6115,1.60995,1.61025,132400000.0
2009-01-23 15:12:00,1.6102,1.6102,1.60925,1.6094,130600000.0
2009-01-23 15:13:00,1.6095,1.60975,1.6086,1.60955,158800000.0
2009-01-23 15:14:00,1.60965,1.60975,1.608,1.6081,122000000.0
2009-01-23 15:15:00,1.6085,1.60985,1.6084,1.60955,146800000.0
2009-01-23 15:16:00,1.60965,1.6097,1.6087,1.6089,156200000.0
2009-01-23 15:17:00,1.6089,1.60985,1.60875,1.6093,156200000.0
2009-01-23 15:18:00,1.6093,1.60975,1.60915,1.60935,130000000.0
2009-01-23 15:19:00,1.60935,1.60995,1.6083,1.6085,157200000.0
2009-01-23 15:20:00,1.6083,1.60965,1.60825,1.60945,98000000.0
2009-01-23 15:21:00,1.60945,1.6101,1.60935,1.6101,133400000.0
2009-01-23 15:22:00,1.60995,1.61155,1.60995,1.6106,171400000.0
2009-01-23 15:23:00,1.6105,1.61095,1.60985,1.6108,161800000.0
2009-01-23 15:24:00,1.61085,1.6119,1.61065,1.61085,136800000.0
2009-01-23 15:25:00,1.61075,1.6115,1.61045,1.61055,149000000.0
2009-01-23 15:26:00,1.6104,1.6113,1.6104,1.61095,153000000.0
2009-01-23 15:27:00,1.61095,1.61165,1.61055,1.61145,159200000.0
2009-01-23 15:28:00,1.6114,1.61185,1.61105,1.61135,130000000.0
2009-01-23 15:29:00,1.61125,1.6119,1.61085,1.61165,182000000.0
2009-01-23 15:30:00,1.61165,1.61295,1.6113,1.61225,163400000.0
2009-01-23 15:31:00,1.6121,1.6127,1.61105,1.61145,192200000.0
2009-01-23 15:32:00,1.6116,1.6116,1.61015,1.61015,173400000.0
2009-01-23 15:33:00,1.61015,1.6122,1.61015,1.6118,158200000.0
2009-01-23 15:34:00,1.6118,1.61315,1.61135,1.6131,146000000.0
2009-01-23 15:35:00,1.61305,1.6132,1.61145,1.6122,184600000.0
2009-01-23 15:36:00,1.6121,1.6123,1.61115,1.612,161200000.0
2009-01-23 15:37:00,1.6118,1.612,1.6107,1.61095,200400000.0
2009-01-23 15:38:00,1.6109,1.61135,1.6096,1.6104,184400000.0
2009-01-23 15:39:00,1.61025,1.61055,1.6098,1.60995,151600000.0
2009-01-23 15:40:00,1.61005,1.611,1.61,1.6104,173600000.0
2009-01-23 15:41:00,1.6105,1.61105,1.61005,1.6105,199200000.0
2009-01-23 15:42:00,1.6105,1.6109,1.61005,1.61065,159200000.0
2009-01-23 15:43:00,1.6107,1.61135,1.6098,1.61135,168000000.0
2009-01-23 15:44:00,1.6114,1.6117,1.611,1.61115,126800000.0
2009-01-23 15:45:00,1.61125,1.61205,1.61105,1.6113,165800000.0
2009-01-23 15:46:00,1.61145,1.61175,1.61145,1.6115,119200000.0
2009-01-23 15:47:00,1.6114,1.612,1.61105,1.6117,158200000.0
2009-01-23 15:48:00,1.6117,1.613,1.6113,1.61165,207600000.0
2009-01-23 15:49:00,1.6119,1.6137,1.6119,1.6136,151800000.0
2009-01-23 15:50:00,1.61365,1.61405,1.6131,1.6135,172200000.0
2009-01-23 15:51:00,1.61345,1.61345,1.61175,1.61245,230200000.0
2009-01-23 15:52:00,1.6124,1.6136,1.6122,1.61295,197200000.0
2009-01-23 15:53:00,1.613,1.6132,1.6116,1.61215,208200000.0
2009-01-23 15:54:00,1.61215,1.6126,1.61185,1.61245,147600000.0
2009-01-23 15:55:00,1.6123,1.61295,1.61185,1.61295,173200000.0
2009-01-23 15:56:00,1.613,1.61315,1.6126,1.613,194000000.0
2009-01-23 15:57:00,1.613,1.61315,1.6126,1.61265,134600000.0
2009-01-23 15:58:00,1.6126,1.6138,1.61245,1.61365,176200000.0
2009-01-23 15:59:00,1.6137,1.6137,1.61265,1.61265,157200000.0
2009-01-23 16:00:00,1.61275,1.61515,1.61275,1.6144,227200000.0
2009-01-23 16:01:00,1.61475,1.61485,1.61315,1.61315,224000000.0
2009-01-23 16:02:00,1.61325,1.61375,1.613,1.6131,184800000.0
2009-01-23 16:03:00,1.61305,1.6137,1.61245,1.61255,200400000.0
2009-01-23 16:04:00,1.6125,1.61275,1.6118,1.6122,136600000.0
2009-01-23 16:05:00,1.6122,1.6129,1.612,1.61255,126000000.0
2009-01-23 16:06:00,1.61265,1.6133,1.61165,1.6122,137200000.0
2009-01-23 16:07:00,1.61225,1.61225,1.61135,1.61165,118800000.0
2009-01-23 16:08:00,1.61165,1.61265,1.6113,1.6118,145000000.0
2009-01-23 16:09:00,1.6119,1.61295,1.61135,1.61205,164600000.0
2009-01-23 16:10:00,1.612,1.6135,1.612,1.61275,199800000.0
2009-01-23 16:11:00,1.6125,1.6132,1.6122,1.6132,166000000.0
2009-01-23 16:12:00,1.61365,1.6144,1.61355,1.61395,150800000.0
2009-01-23 16:13:00,1.6139,1.615,1.6136,1.61495,168000000.0
2009-01-23 16:14:00,1.61515,1.6157,1.61385,1.61505,234000000.0
2009-01-23 16:15:00,1.61515,1.61595,1.6147,1.61585,182000000.0
2009-01-23 16:16:00,1.61595,1.61705,1.61595,1.6166,174400000.0
2009-01-23 16:17:00,1.6175,1.6179,1.61665,1.6169,163800000.0
2009-01-23 16:18:00,1.6176,1.61775,1.61575,1.61665,172400000.0
2009-01-23 16:19:00,1.61665,1.61725,1.6161,1.61695,160600000.0
2009-01-23 16:20:00,1.61695,1.6174,1.61535,1.6156,200800000.0
2009-01-23 16:21:00,1.61565,1.6164,1.6148,1.6153,194200000.0
2009-01-23 16:22:00,1.61535,1.6157,1.6151,1.6157,168200000.0
2009-01-23 16:23:00,1.6155,1.61705,1.6155,1.6168,141200000.0
2009-01-23 16:24:00,1.6168,1.6187,1.61665,1.6185,146600000.0
2009-01-23 16:25:00,1.6186,1.6188,1.61785,1.6182,186000000.0
2009-01-23 16:26:00,1.61805,1.6195,1.61805,1.6194,158400000.0
2009-01-23 16:27:00,1.61925,1.62095,1.61925,1.6209,192800000.0
2009-01-23 16:28:00,1.6209,1.62105,1.61995,1.61995,156800000.0
2009-01-23 16:29:00,1.6199,1.6202,1.6193,1.6195,154000000.0
2009-01-23 16:30:00,1.61955,1.6199,1.6185,1.61955,188700000.0
2009-01-23 16:31:00,1.6198,1.6199,1.61895,1.61935,175800000.0
2009-01-23 16:32:00,1.61945,1.62095,1.61945,1.62015,167200000.0
2009-01-23 16:33:00,1.62005,1.62015,1.61945,1.6198,149600000.0
2009-01-23 16:34:00,1.61975,1.6198,1.61875,1.61895,157000000.0
2009-01-23 16:35:00,1.61895,1.61995,1.6187,1.61875,181400000.0
2009-01-23 16:36:00,1.6188,1.62075,1.6186,1.61995,163200000.0
2009-01-23 16:37:00,1.6199,1.62025,1.61885,1.6189,184000000.0
2009-01-23 16:38:00,1.6187,1.6189,1.6178,1.61845,183000000.0
2009-01-23 16:39:00,1.6185,1.6187,1.61795,1.6184,187200000.0
2009-01-23 16:40:00,1.6184,1.61945,1.618,1.6186,184000000.0
2009-01-23 16:41:00,1.6184,1.61855,1.61665,1.61675,138000000.0
2009-01-23 16:42:00,1.61645,1.61655,1.61505,1.61575,169800000.0
2009-01-23 16:43:00,1.61565,1.6175,1.61565,1.6175,142800000.0
2009-01-23 16:44:00,1.61755,1.61815,1.6159,1.6161,178400000.0
2009-01-23 16:45:00,1.61575,1.6163,1.61545,1.6162,148000000.0
2009-01-23 16:46:00,1.61605,1.6169,1.61525,1.6169,156400000.0
2009-01-23 16:47:00,1.6165,1.61665,1.61515,1.6158,158000000.0
2009-01-23 16:48:00,1.6157,1.61595,1.6145,1.61475,158600000.0
2009-01-23 16:49:00,1.61475,1.615,1.61365,1.61395,162600000.0
2009-01-23 16:50:00,1.61405,1.61505,1.61395,1.6148,150200000.0
2009-01-23 16:51:00,1.61485,1.615,1.61315,1.61315,134400000.0
2009-01-23 16:52:00,1.61305,1.61405,1.61275,1.61295,131600000.0
2009-01-23 16:53:00,1.6128,1.6129,1.61055,1.6112,164600000.0
2009-01-23 16:54:00,1.6111,1.6115,1.6097,1.61015,141200000.0
2009-01-23 16:55:00,1.61045,1.61175,1.61005,1.61095,145600000.0
2009-01-23 16:56:00,1.61095,1.61115,1.6102,1.6104,156000000.0
2009-01-23 16:57:00,1.61025,1.61125,1.60995,1.61095,153400000.0
2009-01-23 16:58:00,1.61095,1.61165,1.61065,1.6113,171000000.0
2009-01-23 16:59:00,1.61125,1.61195,1.6106,1.6111,170200000.0
2009-01-23 17:00:00,1.61125,1.61125,1.6096,1.6105,175800000.0
2009-01-23 17:01:00,1.6107,1.6107,1.6097,1.60995,180600000.0
2009-01-23 17:02:00,1.61,1.61,1.60915,1.6099,184800000.0
2009-01-23 17:03:00,1.6098,1.6105,1.6096,1.61045,165200000.0
2009-01-23 17:04:00,1.61065,1.6108,1.6096,1.60965,144400000.0
2009-01-23 17:05:00,1.6097,1.61135,1.6097,1.6111,155800000.0
2009-01-23 17:06:00,1.61115,1.6114,1.6106,1.61125,152000000.0
2009-01-23 17:07:00,1.61125,1.61125,1.6097,1.6097,188800000.0
2009-01-23 17:08:00,1.6097,1.61115,1.6093,1.61065,148800000.0
2009-01-23 17:09:00,1.6107,1.6112,1.6098,1.61025,148000000.0
2009-01-23 17:10:00,1.61035,1.6107,1.60975,1.61065,152400000.0
2009-01-23 17:11:00,1.6106,1.6106,1.6093,1.6096,163800000.0
2009-01-23 17:12:00,1.6096,1.61025,1.6088,1.61005,152200000.0
2009-01-23 17:13:00,1.60995,1.6106,1.60955,1.60975,154800000.0
2009-01-23 17:14:00,1.6097,1.61095,1.6095,1.61025,152800000.0
2009-01-23 17:15:00,1.6101,1.61145,1.60995,1.61095,135000000.0
2009-01-23 17:16:00,1.611,1.6112,1.60985,1.60985,194400000.0
2009-01-23 17:17:00,1.6098,1.60995,1.6093,1.6093,151600000.0
2009-01-23 17:18:00,1.6094,1.61075,1.60925,1.6107,193200000.0
2009-01-23 17:19:00,1.6109,1.61175,1.61085,1.61155,160200000.0
2009-01-23 17:20:00,1.6115,1.61165,1.6096,1.60965,149000000.0
2009-01-23 17:21:00,1.60975,1.6103,1.60955,1.6103,139400000.0
2009-01-23 17:22:00,1.61005,1.61115,1.60915,1.6103,194800000.0
2009-01-23 17:23:00,1.6102,1.6112,1.6092,1.6097,207800000.0
2009-01-23 17:24:00,1.6097,1.6097,1.6085,1.6087,187800000.0
2009-01-23 17:25:00,1.60865,1.6089,1.60815,1.60825,193200000.0
2009-01-23 17:26:00,1.60815,1.6083,1.60465,1.60545,212800000.0
2009-01-23 17:27:00,1.60525,1.6063,1.60525,1.6053,161000000.0
2009-01-23 17:28:00,1.6053,1.60635,1.60525,1.60575,158600000.0
2009-01-23 17:29:00,1.60575,1.6059,1.60505,1.60505,224600000.0
2009-01-23 17:30:00,1.6046,1.6053,1.60245,1.6028,186900000.0
2009-01-23 17:31:00,1.60275,1.60295,1.5986,1.5986,268600000.0
2009-01-23 17:32:00,1.59845,1.6003,1.59835,1.5997,179800000.0
2009-01-23 17:33:00,1.5996,1.6011,1.5995,1.6007,183200000.0
2009-01-23 17:34:00,1.6008,1.6014,1.5999,1.6003,193000000.0
2009-01-23 17:35:00,1.60025,1.60275,1.59985,1.6018,221600000.0
2009-01-23 17:36:00,1.6018,1.6027,1.60145,1.60155,149200000.0
2009-01-23 17:37:00,1.60165,1.6021,1.6014,1.6017,151200000.0
2009-01-23 17:38:00,1.6017,1.60225,1.6015,1.60175,106000000.0
2009-01-23 17:39:00,1.6018,1.60185,1.6006,1.6009,160200000.0
2009-01-23 17:40:00,1.60085,1.60145,1.59995,1.60075,163200000.0
2009-01-23 17:41:00,1.6008,1.60095,1.6,1.60075,148800000.0
2009-01-23 17:42:00,1.6007,1.60125,1.6006,1.6008,127800000.0
2009-01-23 17:43:00,1.60065,1.6015,1.59985,1.60065,168600000.0
2009-01-23 17:44:00,1.60105,1.60115,1.5992,1.60005,148200000.0
2009-01-23 17:45:00,1.6,1.60055,1.5996,1.5997,156400000.0
2009-01-23 17:46:00,1.5997,1.6,1.59925,1.59985,130800000.0
2009-01-23 17:47:00,1.59995,1.60095,1.59965,1.6007,146200000.0
2009-01-23 17:48:00,1.6006,1.6012,1.60015,1.6002,116600000.0
2009-01-23 17:49:00,1.6001,1.6003,1.5993,1.59985,172800000.0
2009-01-23 17:50:00,1.5999,1.60045,1.59965,1.60035,101200000.0
2009-01-23 17:51:00,1.60045,1.601,1.59965,1.59995,167600000.0
2009-01-23 17:52:00,1.6,1.6009,1.5997,1.5999,195000000.0
2009-01-23 17:53:00,1.59985,1.60095,1.59935,1.59975,181400000.0
2009-01-23 17:54:00,1.59975,1.6007,1.59975,1.60025,169400000.0
2009-01-23 17:55:00,1.60025,1.60035,1.59985,1.59995,78400000.0
2009-01-23 17:56:00,1.6,1.6003,1.59995,1.6001,128800000.0
2009-01-23 17:57:00,1.6,1.6001,1.59945,1.5995,112600000.0
2009-01-23 17:58:00,1.5995,1.59955,1.5984,1.59865,119800000.0
2009-01-23 17:59:00,1.59865,1.59865,1.5967,1.59715,151800000.0
2009-01-23 18:00:00,1.5973,1.5993,1.59715,1.5993,170200000.0
2009-01-23 18:01:00,1.5994,1.59955,1.5988,1.59955,173800000.0
2009-01-23 18:02:00,1.599,1.59925,1.5985,1.5985,179200000.0
2009-01-23 18:03:00,1.59845,1.59895,1.5973,1.5981,215800000.0
2009-01-23 18:04:00,1.59825,1.5997,1.59815,1.5997,150400000.0
2009-01-23 18:05:00,1.59975,1.6001,1.59905,1.59955,176800000.0
2009-01-23 18:06:00,1.5994,1.5996,1.5989,1.59955,109200000.0
2009-01-23 18:07:00,1.59975,1.59995,1.59955,1.59965,118800000.0
2009-01-23 18:08:00,1.59985,1.6001,1.59955,1.59975,136800000.0
2009-01-23 18:09:00,1.5997,1.5997,1.5989,1.5993,106000000.0
2009-01-23 18:10:00,1.5996,1.59985,1.5984,1.59935,194400000.0
2009-01-23 18:11:00,1.59945,1.5995,1.59765,1.59805,138800000.0
2009-01-23 18:12:00,1.59805,1.60015,1.59805,1.59905,218800000.0
2009-01-23 18:13:00,1.5992,1.59955,1.5981,1.5983,129200000.0
2009-01-23 18:14:00,1.5983,1.59935,1.5983,1.59895,160800000.0
2009-01-23 18:15:00,1.5989,1.5999,1.5988,1.59975,159600000.0
2009-01-23 18:16:00,1.5997,1.60005,1.5979,1.59805,159200000.0
2009-01-23 18:17:00,1.5982,1.5987,1.59745,1.59755,180400000.0
2009-01-23 18:18:00,1.5975,1.59825,1.5966,1.5966,184840000.0
2009-01-23 18:19:00,1.5966,1.5966,1.5947,1.5947,174800000.0
2009-01-23 18:20:00,1.59475,1.59655,1.59475,1.5963,192400000.0
2009-01-23 18:21:00,1.5963,1.59665,1.59475,1.59535,143000000.0
2009-01-23 18:22:00,1.5952,1.59555,1.59355,1.59355,181200000.0
2009-01-23 18:23:00,1.59365,1.59445,1.59205,1.59425,176800000.0
2009-01-23 18:24:00,1.5943,1.5943,1.5932,1.5942,140200000.0
2009-01-23 18:25:00,1.5942,1.59685,1.5938,1.5958,223000000.0
2009-01-23 18:26:00,1.59585,1.59585,1.5943,1.5948,196800000.0
2009-01-23 18:27:00,1.5949,1.5962,1.5947,1.5958,170200000.0
2009-01-23 18:28:00,1.59585,1.5961,1.59485,1.59555,209800000.0
2009-01-23 18:29:00,1.5955,1.5971,1.5953,1.59585,275400000.0
2009-01-23 18:30:00,1.59585,1.59725,1.59585,1.59665,162600000.0
2009-01-23 18:31:00,1.5966,1.5966,1.59505,1.5963,174200000.0
2009-01-23 18:32:00,1.59635,1.59715,1.596,1.5971,171600000.0
2009-01-23 18:33:00,1.5971,1.59715,1.5956,1.5956,183800000.0
2009-01-23 18:34:00,1.596,1.59725,1.59535,1.5966,166800000.0
2009-01-23 18:35:00,1.5965,1.59815,1.59625,1.59785,102800000.0
2009-01-23 18:36:00,1.59785,1.59995,1.5976,1.59925,152600000.0
2009-01-23 18:37:00,1.5993,1.59935,1.59875,1.59875,162000000.0
2009-01-23 18:38:00,1.59875,1.59935,1.59875,1.59875,119600000.0
2009-01-23 18:39:00,1.59875,1.59875,1.5967,1.5969,146000000.0
2009-01-23 18:40:00,1.5969,1.59775,1.59655,1.59735,170800000.0
2009-01-23 18:41:00,1.5973,1.5977,1.59675,1.59745,183800000.0
2009-01-23 18:42:00,1.59735,1.59735,1.59655,1.59655,171600000.0
2009-01-23 18:43:00,1.59655,1.5974,1.59655,1.59705,151400000.0
2009-01-23 18:44:00,1.59705,1.59815,1.5969,1.59795,125600000.0
2009-01-23 18:45:00,1.59795,1.5984,1.59735,1.59775,147000000.0
2009-01-23 18:46:00,1.5978,1.5999,1.5975,1.59955,151600000.0
2009-01-23 18:47:00,1.5994,1.60015,1.59935,1.6001,150600000.0
2009-01-23 18:48:00,1.6003,1.6011,1.5997,1.6005,136800000.0
2009-01-23 18:49:00,1.6006,1.60115,1.6001,1.6011,119600000.0
2009-01-23 18:50:00,1.601,1.6024,1.601,1.6012,121600000.0
2009-01-23 18:51:00,1.6013,1.6013,1.60065,1.60105,121600000.0
2009-01-23 18:52:00,1.6011,1.60235,1.6009,1.6021,103200000.0
2009-01-23 18:53:00,1.6022,1.60315,1.60175,1.60255,109400000.0
2009-01-23 18:54:00,1.60255,1.60395,1.60165,1.60375,166800000.0
2009-01-23 18:55:00,1.60385,1.605,1.60385,1.604,119600000.0
2009-01-23 18:56:00,1.604,1.6049,1.60345,1.60355,144200000.0
2009-01-23 18:57:00,1.6033,1.60355,1.6024,1.6025,142000000.0
2009-01-23 18:58:00,1.60225,1.60355,1.6018,1.6032,117400000.0
2009-01-23 18:59:00,1.60315,1.60365,1.60295,1.60315,97000000.0
2009-01-23 19:00:00,1.60315,1.60375,1.60315,1.6035,75800000.0
2009-01-23 19:01:00,1.6035,1.60375,1.60195,1.60315,150800000.0
2009-01-23 19:02:00,1.6031,1.6033,1.60235,1.6028,114600000.0
2009-01-23 19:03:00,1.6026,1.60355,1.6026,1.6034,98400000.0
2009-01-23 19:04:00,1.6034,1.60365,1.6024,1.6024,63600000.0
2009-01-23 19:05:00,1.60245,1.6041,1.6024,1.6032,86000000.0
2009-01-23 19:06:00,1.6031,1.6031,1.6022,1.6026,108600000.0
2009-01-23 19:07:00,1.60265,1.6032,1.601,1.60135,197000000.0
2009-01-23 19:08:00,1.60135,1.60155,1.59925,1.60045,170800000.0
2009-01-23 19:09:00,1.60035,1.601,1.6,1.6004,134800000.0
2009-01-23 19:10:00,1.60035,1.6013,1.5993,1.5996,220600000.0
2009-01-23 19:11:00,1.59975,1.60155,1.59955,1.60155,120400000.0
2009-01-23 19:12:00,1.60175,1.60305,1.60125,1.6021,196400000.0
2009-01-23 19:13:00,1.60215,1.60405,1.60215,1.60375,147600000.0
2009-01-23 19:14:00,1.60365,1.6038,1.60235,1.60325,188200000.0
2009-01-23 19:15:00,1.60315,1.6043,1.6027,1.6041,138800000.0
2009-01-23 19:16:00,1.60415,1.60475,1.60365,1.60365,177200000.0
2009-01-23 19:17:00,1.6036,1.60415,1.6036,1.60395,115600000.0
2009-01-23 19:18:00,1.60395,1.6046,1.60385,1.60385,77800000.0
2009-01-23 19:19:00,1.60375,1.6062,1.6035,1.60555,173600000.0
2009-01-23 19:20:00,1.6056,1.60615,1.6046,1.6049,176400000.0
2009-01-23 19:21:00,1.60485,1.60485,1.6018,1.6022,165600000.0
2009-01-23 19:22:00,1.60225,1.6053,1.60185,1.6049,205200000.0
2009-01-23 19:23:00,1.60495,1.60495,1.6032,1.6041,177600000.0
2009-01-23 19:24:00,1.60395,1.6046,1.6035,1.60375,157800000.0
2009-01-23 19:25:00,1.6035,1.60435,1.60305,1.60305,155600000.0
2009-01-23 19:26:00,1.60315,1.6037,1.60265,1.6028,167200000.0
2009-01-23 19:27:00,1.60255,1.6027,1.601,1.60115,118000000.0
2009-01-23 19:28:00,1.60115,1.6021,1.6002,1.6018,176200000.0
2009-01-23 19:29:00,1.60175,1.6025,1.6015,1.6018,136800000.0
2009-01-23 19:30:00,1.60175,1.60175,1.6005,1.6012,173000000.0
2009-01-23 19:31:00,1.60155,1.6017,1.6007,1.6007,93000000.0
2009-01-23 19:32:00,1.60075,1.6011,1.60055,1.60095,93400000.0
2009-01-23 19:33:00,1.6009,1.6014,1.60045,1.6005,88200000.0
2009-01-23 19:34:00,1.6005,1.6006,1.6002,1.60035,110800000.0
2009-01-23 19:35:00,1.6004,1.6009,1.59935,1.59935,90400000.0
2009-01-23 19:36:00,1.5993,1.5996,1.59865,1.59865,158600000.0
2009-01-23 19:37:00,1.59845,1.5994,1.59835,1.59895,149800000.0
2009-01-23 19:38:00,1.5988,1.59915,1.59715,1.5977,193400000.0
2009-01-23 19:39:00,1.5978,1.59845,1.5977,1.5977,120000000.0
2009-01-23 19:40:00,1.5978,1.5986,1.5978,1.5986,105600000.0
2009-01-23 19:41:00,1.5987,1.5987,1.5974,1.59765,161600000.0
2009-01-23 19:42:00,1.5978,1.59825,1.5975,1.5981,90600000.0
2009-01-23 19:43:00,1.59805,1.59835,1.5975,1.5976,138200000.0
2009-01-23 19:44:00,1.5977,1.5982,1.5976,1.59775,78400000.0
2009-01-23 19:45:00,1.59775,1.59905,1.59755,1.59845,94800000.0
2009-01-23 19:46:00,1.5986,1.59895,1.5976,1.5976,125600000.0
2009-01-23 19:47:00,1.59775,1.59855,1.5976,1.59785,147800000.0
2009-01-23 19:48:00,1.59795,1.5995,1.59795,1.59945,129600000.0
2009-01-23 19:49:00,1.59955,1.5999,1.59895,1.5996,85200000.0
2009-01-23 19:50:00,1.5997,1.6012,1.5996,1.60065,127800000.0
2009-01-23 19:51:00,1.6005,1.60155,1.60035,1.60155,133000000.0
2009-01-23 19:52:00,1.60145,1.60225,1.60085,1.601,130800000.0
2009-01-23 19:53:00,1.60095,1.6012,1.6005,1.6005,94000000.0
2009-01-23 19:54:00,1.60045,1.6005,1.59995,1.60035,128400000.0
2009-01-23 19:55:00,1.6004,1.6023,1.6004,1.6015,140000000.0
2009-01-23 19:56:00,1.6016,1.6027,1.6013,1.60265,111600000.0
2009-01-23 19:57:00,1.60255,1.6033,1.6024,1.6033,106600000.0
2009-01-23 19:58:00,1.60305,1.6034,1.6022,1.6025,148000000.0
2009-01-23 19:59:00,1.6025,1.60445,1.60245,1.60435,167600000.0
2009-01-23 20:00:00,1.60435,1.60445,1.60245,1.60245,159400000.0
2009-01-23 20:01:00,1.6023,1.6032,1.6023,1.60255,99200000.0
2009-01-23 20:02:00,1.6025,1.6032,1.60225,1.60305,123800000.0
2009-01-23 20:03:00,1.60305,1.60365,1.6027,1.60365,94200000.0
2009-01-23 20:04:00,1.6036,1.6036,1.602,1.60205,110000000.0
2009-01-23 20:05:00,1.60195,1.6027,1.60195,1.60245,114400000.0
2009-01-23 20:06:00,1.6024,1.60325,1.60235,1.60325,59200000.0
2009-01-23 20:07:00,1.60315,1.6036,1.6029,1.60355,69200000.0
2009-01-23 20:08:00,1.6036,1.6036,1.60295,1.60325,72400000.0
2009-01-23 20:09:00,1.6032,1.60365,1.6032,1.60335,35200000.0
2009-01-23 20:10:00,1.6034,1.60345,1.6014,1.6015,108400000.0
2009-01-23 20:11:00,1.60145,1.60225,1.6,1.60015,162800000.0
2009-01-23 20:12:00,1.60015,1.60175,1.59995,1.59995,218800000.0
2009-01-23 20:13:00,1.6,1.60125,1.59985,1.60115,138800000.0
2009-01-23 20:14:00,1.6012,1.6012,1.5998,1.59985,163200000.0
2009-01-23 20:15:00,1.60005,1.60075,1.59935,1.5995,147800000.0
2009-01-23 20:16:00,1.59955,1.6005,1.5993,1.59965,122600000.0
2009-01-23 20:17:00,1.5996,1.5998,1.59875,1.5992,116000000.0
2009-01-23 20:18:00,1.5993,1.60075,1.5991,1.60075,165200000.0
2009-01-23 20:19:00,1.60075,1.6016,1.59985,1.6011,165200000.0
2009-01-23 20:20:00,1.6012,1.6012,1.60035,1.60065,108800000.0
2009-01-23 20:21:00,1.6008,1.60105,1.60025,1.6003,64000000.0
2009-01-23 20:22:00,1.6003,1.60075,1.5992,1.60065,138000000.0
2009-01-23 20:23:00,1.6006,1.60105,1.6006,1.6009,95200000.0
2009-01-23 20:24:00,1.601,1.60165,1.60075,1.60145,129000000.0
2009-01-23 20:25:00,1.6014,1.60175,1.60115,1.6012,153200000.0
2009-01-23 20:26:00,1.60115,1.60175,1.60085,1.60135,165200000.0
2009-01-23 20:27:00,1.6014,1.60355,1.6014,1.60335,185600000.0
2009-01-23 20:28:00,1.6033,1.604,1.60295,1.60295,199200000.0
2009-01-23 20:29:00,1.603,1.6048,1.603,1.60425,134000000.0
2009-01-23 20:30:00,1.6042,1.606,1.60415,1.6055,138400000.0
2009-01-23 20:31:00,1.60565,1.60565,1.60435,1.605,155600000.0
2009-01-23 20:32:00,1.605,1.6053,1.6045,1.60515,119800000.0
2009-01-23 20:33:00,1.60515,1.6063,1.60495,1.6054,190200000.0
2009-01-23 20:34:00,1.60535,1.60535,1.60485,1.6049,131600000.0
2009-01-23 20:35:00,1.605,1.6053,1.6047,1.605,110200000.0
2009-01-23 20:36:00,1.6051,1.60575,1.6046,1.60515,100200000.0
2009-01-23 20:37:00,1.60515,1.6054,1.60375,1.60375,162400000.0
2009-01-23 20:38:00,1.60385,1.60415,1.6038,1.6038,135200000.0
2009-01-23 20:39:00,1.6038,1.60405,1.6032,1.6039,160000000.0
2009-01-23 20:40:00,1.604,1.6043,1.60355,1.6038,110800000.0
2009-01-23 20:41:00,1.6038,1.60435,1.60335,1.60415,90800000.0
2009-01-23 20:42:00,1.60415,1.6043,1.60405,1.6043,33600000.0
2009-01-23 20:43:00,1.60425,1.6048,1.60425,1.6048,90000000.0
2009-01-23 20:44:00,1.60505,1.60655,1.60485,1.6065,120800000.0
2009-01-23 20:45:00,1.60665,1.60675,1.606,1.60625,152800000.0
2009-01-23 20:46:00,1.6061,1.6064,1.6056,1.60605,134800000.0
2009-01-23 20:47:00,1.606,1.60655,1.606,1.60635,59200000.0
2009-01-23 20:48:00,1.60635,1.60645,1.606,1.60625,101600000.0
2009-01-23 20:49:00,1.6063,1.6064,1.60515,1.6056,103800000.0
2009-01-23 20:50:00,1.6056,1.60695,1.6054,1.6068,153400000.0
2009-01-23 20:51:00,1.60745,1.60755,1.60545,1.60605,130800000.0
2009-01-23 20:52:00,1.606,1.6066,1.6051,1.60595,158600000.0
2009-01-23 20:53:00,1.60595,1.60675,1.6031,1.60375,199800000.0
2009-01-23 20:54:00,1.60375,1.60405,1.60215,1.6023,186600000.0
2009-01-23 20:55:00,1.6023,1.6026,1.6017,1.60245,184200000.0
2009-01-23 20:56:00,1.6023,1.60325,1.6023,1.60265,172000000.0
2009-01-23 20:57:00,1.60275,1.60275,1.59885,1.59885,150400000.0
2009-01-23 20:58:00,1.59885,1.60065,1.5986,1.5993,186800000.0
2009-01-23 20:59:00,1.59925,1.6,1.59875,1.5989,221600000.0
2009-01-23 21:00:00,1.59895,1.6,1.59815,1.59925,215800000.0
2009-01-23 21:01:00,1.5993,1.6001,1.59915,1.59915,176800000.0
2009-01-23 21:02:00,1.59915,1.6006,1.59915,1.6005,168400000.0
2009-01-23 21:03:00,1.6005,1.60225,1.59905,1.60125,228600000.0
2009-01-23 21:04:00,1.60105,1.60185,1.60045,1.60065,214000000.0
2009-01-23 21:05:00,1.60065,1.6013,1.6,1.6011,151800000.0
2009-01-23 21:06:00,1.6011,1.6021,1.6011,1.6014,154200000.0
2009-01-23 21:07:00,1.6014,1.60305,1.6012,1.60265,154200000.0
2009-01-23 21:08:00,1.6026,1.60385,1.6024,1.6036,209600000.0
2009-01-23 21:09:00,1.6036,1.60375,1.60245,1.6032,159000000.0
2009-01-23 21:10:00,1.60315,1.60365,1.602,1.60295,167600000.0
2009-01-23 21:11:00,1.60295,1.60315,1.6019,1.6019,136200000.0
2009-01-23 21:12:00,1.60195,1.6021,1.6015,1.60155,142000000.0
2009-01-23 21:13:00,1.6017,1.6035,1.6017,1.60235,171400000.0
2009-01-23 21:14:00,1.6023,1.60295,1.60215,1.6026,151000000.0
2009-01-23 21:15:00,1.60265,1.60315,1.60225,1.60305,194000000.0
2009-01-23 21:16:00,1.60305,1.6032,1.6023,1.6032,102000000.0
2009-01-23 21:17:00,1.6032,1.6032,1.60205,1.60275,123200000.0
2009-01-23 21:18:00,1.6027,1.60275,1.6016,1.6016,145800000.0
2009-01-23 21:19:00,1.6017,1.60185,1.6002,1.6002,122400000.0
2009-01-23 21:20:00,1.60015,1.6014,1.60005,1.6013,104800000.0
2009-01-23 21:21:00,1.60145,1.60165,1.6002,1.6002,164800000.0
2009-01-23 21:22:00,1.6002,1.60085,1.59995,1.60085,156000000.0
2009-01-23 21:23:00,1.6007,1.6019,1.59905,1.60105,145200000.0
2009-01-23 21:24:00,1.60115,1.60135,1.6001,1.60045,123200000.0
2009-01-23 21:25:00,1.60055,1.60105,1.60035,1.60035,82400000.0
2009-01-23 21:26:00,1.60035,1.60065,1.59995,1.6006,95600000.0
2009-01-23 21:27:00,1.60055,1.6014,1.5991,1.59925,195800000.0
2009-01-23 21:28:00,1.5991,1.5999,1.59845,1.5996,198400000.0
2009-01-23 21:29:00,1.59965,1.6002,1.59895,1.59955,80800000.0
2009-01-23 21:30:00,1.59955,1.59995,1.59895,1.59945,143600000.0
2009-01-23 21:31:00,1.59955,1.60155,1.5995,1.6013,177400000.0
2009-01-23 21:32:00,1.6013,1.60205,1.60115,1.6017,111800000.0
2009-01-23 21:33:00,1.60185,1.60235,1.6013,1.60225,145800000.0
2009-01-23 21:34:00,1.60225,1.6029,1.60155,1.6018,149000000.0
2009-01-23 21:35:00,1.60165,1.60165,1.60055,1.60145,150600000.0
2009-01-23 21:36:00,1.60165,1.60205,1.6014,1.6014,155800000.0
2009-01-23 21:37:00,1.60135,1.6015,1.601,1.60125,61000000.0
2009-01-23 21:38:00,1.6013,1.6018,1.6006,1.60075,113400000.0
2009-01-23 21:39:00,1.6011,1.60125,1.60055,1.60095,51600000.0
2009-01-23 21:40:00,1.60095,1.60115,1.6002,1.6009,157000000.0
2009-01-23 21:41:00,1.60095,1.60105,1.60045,1.60095,136400000.0
2009-01-23 21:42:00,1.60105,1.60135,1.6006,1.6009,210400000.0
2009-01-23 21:43:00,1.60095,1.6018,1.60095,1.60175,167800000.0
2009-01-23 21:44:00,1.60155,1.60185,1.6013,1.60175,89600000.0
2009-01-23 21:45:00,1.60175,1.60175,1.60035,1.6006,178000000.0
2009-01-23 21:46:00,1.6006,1.60085,1.5998,1.60055,158200000.0
2009-01-23 21:47:00,1.60055,1.60165,1.6004,1.6009,145400000.0
2009-01-23 21:48:00,1.601,1.6025,1.601,1.60165,67200000.0
2009-01-23 21:49:00,1.60155,1.60175,1.6007,1.601,105600000.0
2009-01-23 21:50:00,1.60115,1.60115,1.60005,1.60045,123600000.0
2009-01-23 21:51:00,1.60045,1.6008,1.60015,1.60065,84800000.0
2009-01-23 21:52:00,1.6004,1.6007,1.5995,1.5997,132200000.0
2009-01-23 21:53:00,1.5997,1.60005,1.59935,1.6,73600000.0
2009-01-23 21:54:00,1.60005,1.60085,1.5996,1.5998,119000000.0
2009-01-23 21:55:00,1.59975,1.60005,1.5991,1.5991,168600000.0
2009-01-23 21:56:00,1.59935,1.6006,1.59845,1.60015,164800000.0
2009-01-23 21:57:00,1.60045,1.6011,1.59985,1.6007,144600000.0
2009-01-23 21:58:00,1.60075,1.6009,1.60035,1.60055,78800000.0
2009-01-23 21:59:00,1.6005,1.6013,1.60035,1.60105,136600000.0
2009-01-23 22:00:00,1.6011,1.60135,1.60065,1.60105,130400000.0
2009-01-23 22:01:00,1.6013,1.602,1.60125,1.60175,95800000.0
2009-01-23 22:02:00,1.6018,1.60235,1.60135,1.60215,94000000.0
2009-01-23 22:03:00,1.60205,1.6028,1.60195,1.6027,95200000.0
2009-01-23 22:04:00,1.60275,1.60385,1.6027,1.6033,176000000.0
2009-01-23 22:05:00,1.6035,1.6035,1.6028,1.60295,114800000.0
2009-01-23 22:06:00,1.60295,1.60295,1.6013,1.6019,158000000.0
2009-01-23 22:07:00,1.60175,1.603,1.60175,1.60285,116000000.0
2009-01-23 22:08:00,1.60275,1.60395,1.60155,1.60325,185800000.0
2009-01-23 22:09:00,1.60315,1.60395,1.60285,1.6035,133800000.0
2009-01-23 22:10:00,1.6035,1.6037,1.60255,1.6037,75600000.0
2009-01-23 22:11:00,1.6037,1.60405,1.60325,1.6037,101600000.0
2009-01-23 22:12:00,1.6035,1.60355,1.6027,1.60345,95200000.0
2009-01-23 22:13:00,1.60335,1.60415,1.60335,1.60415,59400000.0
2009-01-23 22:14:00,1.6042,1.6046,1.6038,1.6039,83800000.0
2009-01-23 22:15:00,1.60395,1.6042,1.6037,1.60385,42800000.0
2009-01-23 22:16:00,1.60385,1.6045,1.60385,1.60425,85600000.0
2009-01-23 22:17:00,1.6045,1.6045,1.60395,1.604,29600000.0
2009-01-23 22:18:00,1.604,1.6051,1.604,1.6048,98000000.0
2009-01-23 22:19:00,1.6052,1.6052,1.6043,1.60475,44000000.0
2009-01-23 22:20:00,1.60465,1.60565,1.6046,1.60555,165000000.0
2009-01-23 22:21:00,1.60545,1.60555,1.60475,1.60475,116200000.0
2009-01-23 22:22:00,1.60455,1.60485,1.6041,1.6045,119200000.0
2009-01-23 22:23:00,1.6046,1.6054,1.60425,1.60495,104000000.0
2009-01-23 22:24:00,1.60485,1.6053,1.6044,1.6053,81000000.0
2009-01-23 22:25:00,1.60535,1.60535,1.6042,1.6042,156800000.0
2009-01-23 22:26:00,1.60425,1.6045,1.6042,1.6043,74000000.0
2009-01-23 22:27:00,1.60425,1.6044,1.60405,1.60415,55200000.0
2009-01-23 22:28:00,1.60405,1.60435,1.60375,1.6043,56000000.0
2009-01-23 22:29:00,1.6043,1.6046,1.6035,1.6035,35800000.0
2009-01-23 22:30:00,1.60345,1.6039,1.603,1.60385,124600000.0
2009-01-23 22:31:00,1.60385,1.6042,1.6029,1.6029,66800000.0
2009-01-23 22:32:00,1.60315,1.6038,1.603,1.60325,82800000.0
2009-01-23 22:33:00,1.60315,1.6037,1.6031,1.6033,158000000.0
2009-01-23 22:34:00,1.6033,1.6038,1.60325,1.6038,75400000.0
2009-01-23 22:35:00,1.6038,1.60405,1.60375,1.604,50200000.0
2009-01-23 22:36:00,1.60405,1.60405,1.60305,1.60335,78600000.0
2009-01-23 22:37:00,1.60335,1.60375,1.60335,1.60345,56400000.0
2009-01-23 22:38:00,1.60305,1.60335,1.603,1.6032,49600000.0
2009-01-23 22:39:00,1.60325,1.6035,1.60325,1.6035,13600000.0
2009-01-23 22:40:00,1.6035,1.6036,1.60305,1.60345,131600000.0
2009-01-23 22:41:00,1.60345,1.6037,1.6033,1.6035,69200000.0
2009-01-23 22:42:00,1.60365,1.6039,1.6035,1.60365,99600000.0
2009-01-23 22:43:00,1.60365,1.60385,1.60365,1.6037,31000000.0
2009-01-23 22:44:00,1.6037,1.60405,1.6029,1.6033,127600000.0
2009-01-23 22:45:00,1.60335,1.6035,1.6028,1.60335,117600000.0
2009-01-23 22:46:00,1.6034,1.6038,1.6027,1.60285,65600000.0
2009-01-23 22:47:00,1.60285,1.60285,1.60165,1.6018,115200000.0
2009-01-23 22:48:00,1.60185,1.602,1.60155,1.6017,109000000.0
2009-01-23 22:49:00,1.6012,1.60165,1.6012,1.60165,88800000.0
2009-01-23 22:50:00,1.6017,1.60215,1.60165,1.60165,130400000.0
2009-01-23 22:51:00,1.60165,1.6017,1.6006,1.60065,91800000.0
2009-01-23 22:52:00,1.60055,1.60055,1.5992,1.5997,78400000.0
2009-01-23 22:53:00,1.5997,1.59975,1.59925,1.59945,35200000.0
2009-01-23 22:54:00,1.59945,1.5995,1.59905,1.5995,23600000.0
2009-01-23 22:55:00,1.59945,1.5999,1.59865,1.59865,111200000.0
2009-01-23 22:56:00,1.59855,1.59875,1.5973,1.59765,140800000.0
2009-01-23 22:57:00,1.5977,1.59845,1.59745,1.59775,71500000.0
2009-01-23 22:58:00,1.5977,1.59845,1.5977,1.59825,121800000.0
2009-01-23 22:59:00,1.5984,1.5984,1.5977,1.59815,98800000.0
2009-01-23 23:00:00,1.5982,1.59825,1.5979,1.59825,110400000.0
2009-01-23 23:01:00,1.5983,1.59875,1.5981,1.5981,114000000.0
2009-01-23 23:02:00,1.59825,1.59895,1.59795,1.59795,61200000.0
2009-01-23 23:03:00,1.59795,1.5986,1.59785,1.59835,58600000.0
2009-01-23 23:04:00,1.59915,1.5993,1.5984,1.59915,48800000.0
2009-01-23 23:05:00,1.59905,1.5996,1.5989,1.5994,84000000.0
2009-01-23 23:06:00,1.59935,1.59935,1.5987,1.5991,117200000.0
2009-01-23 23:07:00,1.59905,1.59915,1.5987,1.59875,55200000.0
2009-01-23 23:08:00,1.5988,1.59995,1.5988,1.59975,100800000.0
2009-01-23 23:09:00,1.59975,1.6025,1.5995,1.60155,103800000.0
2009-01-23 23:10:00,1.60165,1.60165,1.60035,1.6016,44000000.0
2009-01-23 23:11:00,1.60155,1.60155,1.60075,1.60145,42600000.0
2009-01-23 23:12:00,1.60125,1.6013,1.60055,1.6013,67200000.0
2009-01-23 23:13:00,1.60095,1.60105,1.6007,1.601,25200000.0
2009-01-23 23:14:00,1.6012,1.60205,1.601,1.60145,84000000.0
2009-01-23 23:15:00,1.60155,1.6019,1.6011,1.60135,61600000.0
2009-01-23 23:16:00,1.60125,1.6016,1.60075,1.6016,52800000.0
2009-01-23 23:17:00,1.6016,1.6016,1.60105,1.6012,80800000.0
2009-01-23 23:18:00,1.6012,1.6018,1.6011,1.6018,36000000.0
2009-01-23 23:19:00,1.60185,1.6024,1.60185,1.6023,45600000.0
2009-01-23 23:20:00,1.6024,1.60265,1.60155,1.6018,35600000.0
2009-01-23 23:21:00,1.60175,1.60265,1.60175,1.60245,28400000.0
2009-01-23 23:22:00,1.6024,1.60245,1.60075,1.60185,65400000.0
2009-01-23 23:23:00,1.60175,1.60255,1.60175,1.60235,58000000.0
2009-01-23 23:24:00,1.60235,1.60255,1.60205,1.6023,89200000.0
2009-01-23 23:25:00,1.6027,1.6027,1.602,1.602,44800000.0
2009-01-23 23:26:00,1.60215,1.6025,1.60115,1.60155,96400000.0
2009-01-23 23:27:00,1.60145,1.6021,1.60075,1.6014,115600000.0
2009-01-23 23:28:00,1.60105,1.60165,1.60105,1.60145,34000000.0
2009-01-23 23:29:00,1.6015,1.60225,1.6015,1.60225,37600000.0
2009-01-23 23:30:00,1.60225,1.60225,1.6008,1.6008,56800000.0
2009-01-23 23:31:00,1.60065,1.60095,1.599,1.59905,67200000.0
2009-01-23 23:32:00,1.599,1.5999,1.599,1.5996,56400000.0
2009-01-23 23:33:00,1.5997,1.5997,1.59905,1.59905,22000000.0
2009-01-23 23:34:00,1.5992,1.5993,1.5988,1.599,70400000.0
2009-01-23 23:35:00,1.599,1.59995,1.599,1.5998,56400000.0
2009-01-23 23:36:00,1.59975,1.59985,1.59975,1.59985,36800000.0
2009-01-23 23:37:00,1.59975,1.59975,1.599,1.5992,27600000.0
2009-01-23 23:38:00,1.59925,1.5997,1.59875,1.59965,115600000.0
2009-01-23 23:39:00,1.59945,1.59945,1.59875,1.59895,52000000.0
2009-01-23 23:40:00,1.5989,1.59895,1.59845,1.59895,27600000.0
2009-01-23 23:41:00,1.59895,1.59895,1.59845,1.59885,76800000.0
2009-01-23 23:42:00,1.59895,1.59895,1.59855,1.59855,33600000.0
2009-01-23 23:43:00,1.59845,1.59945,1.5982,1.59945,62400000.0
2009-01-23 23:44:00,1.59945,1.59955,1.5984,1.5991,28000000.0
2009-01-23 23:45:00,1.59895,1.59895,1.59855,1.5986,35600000.0
2009-01-23 23:46:00,1.5986,1.5986,1.59745,1.59745,93200000.0
2009-01-23 23:47:00,1.59745,1.59745,1.59745,1.59745,35200000.0
2009-01-23 23:48:00,1.59745,1.59745,1.59645,1.59645,94400000.0
2009-01-23 23:49:00,1.59645,1.5965,1.59635,1.5964,25600000.0
2009-01-23 23:50:00,1.5964,1.5965,1.59565,1.5959,27200000.0
2009-01-23 23:51:00,1.59635,1.59685,1.5958,1.59615,32000000.0
2009-01-23 23:52:00,1.5961,1.5962,1.59585,1.59615,27200000.0
2009-01-23 23:53:00,1.596,1.5967,1.59585,1.59585,37200000.0
2009-01-23 23:54:00,1.5957,1.59665,1.59545,1.5958,43200000.0
2009-01-23 23:55:00,1.59585,1.5965,1.59535,1.5965,59600000.0
2009-01-23 23:56:00,1.5964,1.5964,1.595,1.5952,17600000.0
2009-01-23 23:57:00,1.595,1.59635,1.5946,1.5947,44800000.0
2009-01-23 23:58:00,1.59475,1.59505,1.5945,1.59505,27200000.0
2009-01-23 23:59:00,1.59505,1.5966,1.59505,1.59655,75200000.0
2009-01-26 00:00:00,1.5933,1.5933,1.592,1.5922,1000000.0
2009-01-26 00:01:00,1.5961,1.5961,1.5961,1.5961,1000000.0
2009-01-26 00:02:00,1.59645,1.59645,1.596,1.5962,16800000.0
2009-01-26 00:03:00,1.5961,1.5962,1.5961,1.5962,4000000.0
2009-01-26 00:04:00,1.59595,1.59655,1.5958,1.59645,26000000.0
2009-01-26 00:05:00,1.5963,1.5963,1.5963,1.5963,2000000.0
2009-01-26 00:06:00,1.59615,1.59615,1.5953,1.5953,6800000.0
2009-01-26 00:07:00,1.5959,1.5959,1.5959,1.5959,4000000.0
2009-01-26 00:08:00,1.59565,1.59565,1.59545,1.59545,3000000.0
2009-01-26 00:09:00,1.5919,1.5921,1.5918,1.5918,10800000.0
2009-01-26 00:10:00,1.5956,1.5961,1.5956,1.5961,10800000.0
2009-01-26 00:11:00,1.5961,1.5963,1.5961,1.5962,7800000.0
2009-01-26 00:12:00,1.5961,1.5961,1.5961,1.5961,1000000.0
2009-01-26 00:13:00,1.59605,1.59605,1.59595,1.59595,2000000.0
2009-01-26 00:14:00,1.59605,1.5961,1.5959,1.59595,5000000.0
2009-01-26 00:15:00,1.5927,1.5939,1.5927,1.5939,1000000.0
2009-01-26 00:16:00,1.594,1.5942,1.5938,1.5938,1000000.0
2009-01-26 00:17:00,1.59595,1.59595,1.59595,1.59595,1000000.0
2009-01-26 00:18:00,1.59525,1.59535,1.59525,1.59535,3200000.0
2009-01-26 00:19:00,1.5939,1.594,1.5933,1.5933,1000000.0
2009-01-26 00:20:00,1.5934,1.594,1.5931,1.5932,1000000.0
2009-01-26 00:21:00,1.593,1.593,1.5921,1.5925,1000000.0
2009-01-26 00:22:00,1.5953,1.5953,1.5953,1.5953,1000000.0
2009-01-26 00:23:00,1.5923,1.5923,1.5908,1.5908,1000000.0
2009-01-26 00:24:00,1.5909,1.5924,1.5909,1.5922,1000000.0
2009-01-26 00:25:00,1.5924,1.5933,1.5922,1.5931,1000000.0
2009-01-26 00:26:00,1.5927,1.5935,1.5927,1.5934,1000000.0
2009-01-26 00:27:00,1.5936,1.5937,1.5931,1.5933,1000000.0
2009-01-26 00:28:00,1.5932,1.5933,1.5929,1.593,1000000.0
2009-01-26 00:29:00,1.59565,1.59565,1.59565,1.59565,1000000.0
2009-01-26 00:30:00,1.59565,1.59575,1.59565,1.59575,4000000.0
2009-01-26 00:31:00,1.59575,1.59575,1.59575,1.59575,3000000.0
2009-01-26 00:32:00,1.5943,1.5943,1.5939,1.5943,4000000.0
2009-01-26 00:33:00,1.59575,1.59575,1.59575,1.59575,4000000.0
2009-01-26 00:34:00,1.5956,1.5956,1.5956,1.5956,12000000.0
2009-01-26 00:35:00,1.5956,1.59565,1.59535,1.5954,50800000.0
2009-01-26 00:36:00,1.5954,1.59555,1.59525,1.59525,82200000.0
2009-01-26 00:37:00,1.59535,1.59565,1.59535,1.59565,16400000.0
2009-01-26 00:38:00,1.59565,1.59565,1.5923,1.59315,163800000.0
2009-01-26 00:39:00,1.59315,1.5936,1.59315,1.5936,98800000.0
2009-01-26 00:40:00,1.5936,1.5936,1.5936,1.5936,16000000.0
2009-01-26 00:41:00,1.5932,1.59385,1.5932,1.59345,114400000.0
2009-01-26 00:42:00,1.59345,1.59345,1.5926,1.5926,63000000.0
2009-01-26 00:43:00,1.5926,1.5935,1.59225,1.5923,77000000.0
2009-01-26 00:44:00,1.5931,1.5944,1.5931,1.59415,91600000.0
2009-01-26 00:45:00,1.59445,1.59475,1.5939,1.5944,95800000.0
2009-01-26 00:46:00,1.5944,1.5944,1.5939,1.5944,38200000.0
2009-01-26 00:47:00,1.5944,1.5949,1.594,1.5943,121000000.0
2009-01-26 00:48:00,1.5943,1.59465,1.5943,1.59455,66800000.0
2009-01-26 00:49:00,1.5943,1.5943,1.59415,1.59415,23200000.0
2009-01-26 00:50:00,1.59415,1.5948,1.5938,1.5944,50600000.0
2009-01-26 00:51:00,1.5944,1.59505,1.5938,1.59505,55400000.0
2009-01-26 00:52:00,1.59505,1.5953,1.59455,1.59455,57800000.0
2009-01-26 00:53:00,1.59455,1.5948,1.5938,1.5948,52600000.0
2009-01-26 00:54:00,1.5948,1.59495,1.5947,1.59495,64000000.0
2009-01-26 00:55:00,1.59495,1.59495,1.5947,1.5947,9600000.0
2009-01-26 00:56:00,1.5947,1.5948,1.5947,1.5948,12000000.0
2009-01-26 00:57:00,1.5947,1.59515,1.59445,1.59445,35000000.0
2009-01-26 00:58:00,1.5942,1.5942,1.5933,1.59405,108400000.0
2009-01-26 00:59:00,1.5943,1.5944,1.59325,1.59355,145600000.0
2009-01-26 01:00:00,1.59355,1.59355,1.59175,1.5921,126400000.0
2009-01-26 01:01:00,1.5921,1.5935,1.59185,1.5922,54000000.0
2009-01-26 01:02:00,1.59225,1.59225,1.59165,1.59185,33400000.0
2009-01-26 01:03:00,1.59185,1.59185,1.5915,1.5915,46400000.0
2009-01-26 01:04:00,1.5915,1.5921,1.5913,1.5914,60800000.0
2009-01-26 01:05:00,1.5914,1.59235,1.5914,1.5921,103000000.0
2009-01-26 01:06:00,1.59185,1.59185,1.59135,1.5916,100600000.0
2009-01-26 01:07:00,1.5916,1.59195,1.5911,1.59195,104200000.0
2009-01-26 01:08:00,1.59205,1.5924,1.59175,1.59175,82800000.0
2009-01-26 01:09:00,1.59175,1.59225,1.59175,1.59225,19600000.0
2009-01-26 01:10:00,1.5922,1.59255,1.5915,1.59195,83200000.0
2009-01-26 01:11:00,1.59175,1.59175,1.58965,1.58965,138800000.0
2009-01-26 01:12:00,1.58965,1.5915,1.5894,1.59115,173200000.0
2009-01-26 01:13:00,1.59115,1.59205,1.59075,1.5919,80000000.0
2009-01-26 01:14:00,1.5919,1.5926,1.59185,1.59235,142200000.0
2009-01-26 01:15:00,1.59235,1.5936,1.59225,1.5936,138800000.0
2009-01-26 01:16:00,1.5936,1.59405,1.5931,1.5934,127200000.0
2009-01-26 01:17:00,1.5935,1.5935,1.5915,1.5921,122800000.0
2009-01-26 01:18:00,1.59235,1.59375,1.59205,1.59355,112800000.0
2009-01-26 01:19:00,1.59355,1.59355,1.5929,1.5929,135600000.0
2009-01-26 01:20:00,1.5929,1.59405,1.5927,1.59345,103000000.0
2009-01-26 01:21:00,1.5935,1.5935,1.5917,1.59185,62400000.0
2009-01-26 01:22:00,1.5918,1.59255,1.5915,1.59245,61400000.0
2009-01-26 01:23:00,1.59245,1.59245,1.5902,1.5909,134000000.0
2009-01-26 01:24:00,1.59095,1.59275,1.5909,1.5923,89200000.0
2009-01-26 01:25:00,1.59235,1.59345,1.59205,1.59345,64000000.0
2009-01-26 01:26:00,1.59335,1.5942,1.59235,1.59405,94000000.0
2009-01-26 01:27:00,1.5939,1.5939,1.5928,1.59305,97600000.0
2009-01-26 01:28:00,1.59295,1.5933,1.59295,1.59325,42400000.0
2009-01-26 01:29:00,1.5933,1.59365,1.5932,1.59355,36800000.0
2009-01-26 01:30:00,1.59355,1.59355,1.5935,1.5935,12800000.0
2009-01-26 01:31:00,1.59375,1.5945,1.59375,1.5945,34400000.0
2009-01-26 01:32:00,1.5941,1.59445,1.594,1.5944,21600000.0
2009-01-26 01:33:00,1.5944,1.59485,1.59365,1.5939,72200000.0
2009-01-26 01:34:00,1.59385,1.59405,1.59315,1.59405,72400000.0
2009-01-26 01:35:00,1.59405,1.5947,1.59355,1.59455,85200000.0
2009-01-26 01:36:00,1.59455,1.59455,1.59355,1.5936,70800000.0
2009-01-26 01:37:00,1.59355,1.5949,1.59325,1.5949,187600000.0
2009-01-26 01:38:00,1.59495,1.5953,1.5936,1.59435,165000000.0
2009-01-26 01:39:00,1.5944,1.59455,1.594,1.5943,68000000.0
2009-01-26 01:40:00,1.59445,1.5946,1.59395,1.5943,77200000.0
2009-01-26 01:41:00,1.5943,1.59565,1.5943,1.5956,139200000.0
2009-01-26 01:42:00,1.5954,1.5954,1.59445,1.5946,64000000.0
2009-01-26 01:43:00,1.5946,1.5953,1.5946,1.5953,53200000.0
2009-01-26 01:44:00,1.59535,1.59685,1.59535,1.59675,90800000.0
2009-01-26 01:45:00,1.59665,1.59665,1.5945,1.59535,125600000.0
2009-01-26 01:46:00,1.59525,1.59525,1.59425,1.59465,140000000.0
2009-01-26 01:47:00,1.59475,1.59525,1.59465,1.5947,26400000.0
2009-01-26 01:48:00,1.5946,1.59505,1.5946,1.59505,10000000.0
2009-01-26 01:49:00,1.59505,1.5954,1.59475,1.5954,27600000.0
2009-01-26 01:50:00,1.5946,1.5954,1.5946,1.5952,69600000.0
2009-01-26 01:51:00,1.5952,1.5952,1.59485,1.5952,12800000.0
2009-01-26 01:52:00,1.59525,1.5953,1.59415,1.59485,118800000.0
2009-01-26 01:53:00,1.59455,1.5949,1.5942,1.5946,53600000.0
2009-01-26 01:54:00,1.59475,1.59475,1.5946,1.59465,4800000.0
2009-01-26 01:55:00,1.59465,1.59475,1.59375,1.59415,98000000.0
2009-01-26 01:56:00,1.5942,1.59585,1.5942,1.59585,88800000.0
2009-01-26 01:57:00,1.5955,1.59615,1.59515,1.59615,153600000.0
2009-01-26 01:58:00,1.59615,1.5964,1.59585,1.5961,87200000.0
2009-01-26 01:59:00,1.59605,1.59605,1.5949,1.59505,31600000.0
2009-01-26 02:00:00,1.5952,1.59605,1.5939,1.59545,205200000.0
2009-01-26 02:01:00,1.59545,1.5962,1.59535,1.59545,120800000.0
2009-01-26 02:02:00,1.59545,1.5961,1.59545,1.59595,63200000.0
2009-01-26 02:03:00,1.5955,1.59615,1.59505,1.59505,141200000.0
2009-01-26 02:04:00,1.59515,1.5959,1.59515,1.5959,102400000.0
2009-01-26 02:05:00,1.59575,1.59575,1.59485,1.59545,192800000.0
2009-01-26 02:06:00,1.59565,1.59565,1.59435,1.59485,107200000.0
2009-01-26 02:07:00,1.59485,1.59535,1.5933,1.5943,170000000.0
2009-01-26 02:08:00,1.5939,1.5943,1.5928,1.5928,119600000.0
2009-01-26 02:09:00,1.5931,1.5936,1.5928,1.5936,73600000.0
2009-01-26 02:10:00,1.5936,1.5936,1.593,1.5932,46400000.0
2009-01-26 02:11:00,1.59325,1.59365,1.59265,1.59365,50000000.0
2009-01-26 02:12:00,1.59375,1.5945,1.59345,1.5945,43200000.0
2009-01-26 02:13:00,1.5946,1.5946,1.59385,1.59425,32400000.0
2009-01-26 02:14:00,1.5943,1.5943,1.5942,1.59425,12800000.0
2009-01-26 02:15:00,1.59425,1.5944,1.59355,1.5943,187200000.0
2009-01-26 02:16:00,1.59435,1.5951,1.59405,1.5943,93600000.0
2009-01-26 02:17:00,1.5945,1.59485,1.59405,1.59485,47200000.0
2009-01-26 02:18:00,1.5933,1.5933,1.5926,1.5927,24000000.0
2009-01-26 02:19:00,1.5951,1.5951,1.5946,1.5946,24000000.0
2009-01-26 02:20:00,1.5951,1.59535,1.5946,1.59535,94400000.0
2009-01-26 02:21:00,1.5954,1.59635,1.59485,1.59605,116000000.0
2009-01-26 02:22:00,1.59615,1.5963,1.5955,1.5955,18000000.0
2009-01-26 02:23:00,1.59555,1.59585,1.59525,1.59575,60400000.0
2009-01-26 02:24:00,1.59575,1.59575,1.59525,1.5955,14400000.0
2009-01-26 02:25:00,1.59555,1.59555,1.5944,1.59475,48000000.0
2009-01-26 02:26:00,1.5948,1.5954,1.5945,1.5954,50800000.0
2009-01-26 02:27:00,1.5954,1.5954,1.5948,1.59535,40000000.0
2009-01-26 02:28:00,1.59535,1.59585,1.59495,1.59585,67200000.0
2009-01-26 02:29:00,1.59535,1.5964,1.59535,1.59555,196000000.0
2009-01-26 02:30:00,1.59555,1.5962,1.59515,1.59595,137200000.0
2009-01-26 02:31:00,1.59595,1.59595,1.5959,1.5959,4800000.0
2009-01-26 02:32:00,1.5959,1.5959,1.59445,1.59515,37200000.0
2009-01-26 02:33:00,1.5954,1.59595,1.59475,1.5958,61200000.0
2009-01-26 02:34:00,1.5958,1.5964,1.59575,1.59585,38400000.0
2009-01-26 02:35:00,1.59615,1.5964,1.5951,1.5957,86800000.0
2009-01-26 02:36:00,1.5957,1.59605,1.59535,1.59605,33600000.0
2009-01-26 02:37:00,1.5961,1.5965,1.59605,1.59645,33600000.0
2009-01-26 02:38:00,1.59645,1.59645,1.59575,1.59595,55400000.0
2009-01-26 02:39:00,1.59595,1.59595,1.59585,1.59585,3200000.0
2009-01-26 02:40:00,1.59585,1.59605,1.5958,1.59605,14800000.0
2009-01-26 02:41:00,1.59615,1.59655,1.59595,1.5961,70800000.0
2009-01-26 02:42:00,1.5961,1.59635,1.59575,1.59635,29600000.0
2009-01-26 02:43:00,1.59635,1.59635,1.5957,1.5959,72400000.0
2009-01-26 02:44:00,1.596,1.5962,1.5943,1.5962,69600000.0
2009-01-26 02:45:00,1.59595,1.5962,1.5947,1.5956,108200000.0
2009-01-26 02:46:00,1.59565,1.5958,1.59435,1.59545,124800000.0
2009-01-26 02:47:00,1.59565,1.5958,1.5949,1.5958,117200000.0
2009-01-26 02:48:00,1.59575,1.5958,1.59575,1.5958,9600000.0
2009-01-26 02:49:00,1.5961,1.5964,1.5961,1.5964,9600000.0
2009-01-26 02:50:00,1.59645,1.5968,1.59645,1.5968,28800000.0
2009-01-26 02:51:00,1.5968,1.59685,1.59605,1.5966,48400000.0
2009-01-26 02:52:00,1.59655,1.59665,1.5962,1.5965,65600000.0
2009-01-26 02:53:00,1.5965,1.59675,1.59625,1.5966,60800000.0
2009-01-26 02:54:00,1.5966,1.59685,1.59385,1.5945,215800000.0
2009-01-26 02:55:00,1.59515,1.59515,1.59265,1.59315,203600000.0
2009-01-26 02:56:00,1.5932,1.5939,1.5929,1.5931,139600000.0
2009-01-26 02:57:00,1.5932,1.5935,1.5926,1.5926,33600000.0
2009-01-26 02:58:00,1.5926,1.5932,1.59205,1.5926,237400000.0
2009-01-26 02:59:00,1.5926,1.59345,1.5925,1.59335,53000000.0
2009-01-26 03:00:00,1.59335,1.5943,1.59335,1.59395,94600000.0
2009-01-26 03:01:00,1.5939,1.5939,1.59265,1.593,53200000.0
2009-01-26 03:02:00,1.5929,1.5929,1.59195,1.59225,75600000.0
2009-01-26 03:03:00,1.59235,1.59235,1.5912,1.5921,125000000.0
2009-01-26 03:04:00,1.59185,1.59265,1.5918,1.59225,58000000.0
2009-01-26 03:05:00,1.59225,1.59265,1.5917,1.59245,44000000.0
2009-01-26 03:06:00,1.5926,1.5929,1.59205,1.5929,36800000.0
2009-01-26 03:07:00,1.5929,1.5931,1.59235,1.5931,118200000.0
2009-01-26 03:08:00,1.5931,1.59315,1.5927,1.5931,30000000.0
2009-01-26 03:09:00,1.5933,1.5933,1.593,1.5933,17600000.0
2009-01-26 03:10:00,1.5933,1.5933,1.5921,1.5933,86800000.0
2009-01-26 03:11:00,1.5933,1.59355,1.5931,1.5933,98000000.0
2009-01-26 03:12:00,1.5933,1.5936,1.5933,1.59345,57000000.0
2009-01-26 03:13:00,1.5935,1.5939,1.5929,1.5929,30400000.0
2009-01-26 03:14:00,1.59295,1.59435,1.59295,1.59435,58400000.0
2009-01-26 03:15:00,1.59425,1.5943,1.59325,1.5935,81200000.0
2009-01-26 03:16:00,1.5935,1.5936,1.59305,1.59345,79200000.0
2009-01-26 03:17:00,1.59345,1.59345,1.5929,1.59335,26800000.0
2009-01-26 03:18:00,1.59325,1.59325,1.5924,1.59305,68800000.0
2009-01-26 03:19:00,1.59305,1.59305,1.59165,1.5919,96000000.0
2009-01-26 03:20:00,1.59185,1.59255,1.59185,1.5922,108800000.0
2009-01-26 03:21:00,1.59235,1.59245,1.5921,1.5921,30200000.0
2009-01-26 03:22:00,1.5921,1.5921,1.5917,1.5919,145200000.0
2009-01-26 03:23:00,1.592,1.5921,1.59155,1.5921,88000000.0
2009-01-26 03:24:00,1.5921,1.59215,1.59165,1.592,90600000.0
2009-01-26 03:25:00,1.592,1.59235,1.592,1.59235,45800000.0
2009-01-26 03:26:00,1.59235,1.59235,1.59205,1.59235,49000000.0
2009-01-26 03:27:00,1.59235,1.5926,1.5922,1.59235,35200000.0
2009-01-26 03:28:00,1.5924,1.593,1.59175,1.59185,157000000.0
2009-01-26 03:29:00,1.59205,1.5927,1.59195,1.5927,21800000.0
2009-01-26 03:30:00,1.5926,1.5928,1.5923,1.5928,41600000.0
2009-01-26 03:31:00,1.59275,1.59285,1.59185,1.59185,116200000.0
2009-01-26 03:32:00,1.59185,1.5921,1.5918,1.5918,17400000.0
2009-01-26 03:33:00,1.5959,1.5961,1.5955,1.5956,22400000.0
2009-01-26 03:34:00,1.59185,1.59195,1.5914,1.5917,22400000.0
2009-01-26 03:35:00,1.5917,1.59185,1.59145,1.59145,31600000.0
2009-01-26 03:36:00,1.5918,1.59195,1.5916,1.59195,45800000.0
2009-01-26 03:37:00,1.5921,1.5922,1.5921,1.5922,14200000.0
2009-01-26 03:38:00,1.592,1.5925,1.592,1.5925,34000000.0
2009-01-26 03:39:00,1.5925,1.5926,1.5919,1.59235,91200000.0
2009-01-26 03:40:00,1.59225,1.59225,1.59225,1.59225,3200000.0
2009-01-26 03:41:00,1.59235,1.59245,1.59235,1.59235,10400000.0
2009-01-26 03:42:00,1.59235,1.59235,1.59165,1.59185,21400000.0
2009-01-26 03:43:00,1.59185,1.5923,1.5918,1.5923,33800000.0
2009-01-26 03:44:00,1.59215,1.59235,1.59205,1.59235,28400000.0
2009-01-26 03:45:00,1.59235,1.59235,1.5922,1.5922,13000000.0
2009-01-26 03:46:00,1.5922,1.5926,1.5921,1.5925,67600000.0
2009-01-26 03:47:00,1.5925,1.59275,1.59205,1.5926,32400000.0
2009-01-26 03:48:00,1.59275,1.5931,1.59235,1.5931,117000000.0
2009-01-26 03:49:00,1.5931,1.59335,1.59285,1.59325,37600000.0
2009-01-26 03:50:00,1.59325,1.59325,1.5931,1.5931,9000000.0
2009-01-26 03:51:00,1.5931,1.5936,1.5929,1.5936,37400000.0
2009-01-26 03:52:00,1.5936,1.5941,1.5932,1.59385,91400000.0
2009-01-26 03:53:00,1.59385,1.59385,1.5936,1.5936,17600000.0
2009-01-26 03:54:00,1.5936,1.59385,1.5936,1.59385,28200000.0
2009-01-26 03:55:00,1.59385,1.5941,1.5936,1.5941,29200000.0
2009-01-26 03:56:00,1.5941,1.5941,1.59345,1.59365,76200000.0
2009-01-26 03:57:00,1.59365,1.5939,1.5934,1.59345,16800000.0
2009-01-26 03:58:00,1.59345,1.5936,1.5932,1.59355,81400000.0
2009-01-26 03:59:00,1.59355,1.5936,1.5935,1.5935,43400000.0
2009-01-26 04:00:00,1.5935,1.5936,1.5928,1.5928,87200000.0
2009-01-26 04:01:00,1.5928,1.5931,1.5928,1.59305,84200000.0
2009-01-26 04:02:00,1.593,1.5935,1.5929,1.5931,25800000.0
2009-01-26 04:03:00,1.59305,1.59315,1.5929,1.5929,25800000.0
2009-01-26 04:04:00,1.59305,1.59305,1.5927,1.593,44000000.0
2009-01-26 04:05:00,1.59305,1.59305,1.5928,1.59295,14400000.0
2009-01-26 04:06:00,1.59305,1.5937,1.59305,1.5936,30400000.0
2009-01-26 04:07:00,1.59415,1.59415,1.59325,1.59325,36800000.0
2009-01-26 04:08:00,1.59325,1.5934,1.59325,1.5934,25600000.0
2009-01-26 04:09:00,1.5935,1.5938,1.5934,1.5938,22400000.0
2009-01-26 04:10:00,1.5938,1.5938,1.59365,1.5938,19200000.0
2009-01-26 04:11:00,1.5938,1.5938,1.5931,1.5932,61600000.0
2009-01-26 04:12:00,1.5933,1.5937,1.59265,1.59265,98600000.0
2009-01-26 04:13:00,1.5928,1.59285,1.59255,1.59285,32800000.0
2009-01-26 04:14:00,1.5929,1.59345,1.5929,1.59345,26000000.0
2009-01-26 04:15:00,1.5936,1.59365,1.5936,1.59365,3200000.0
2009-01-26 04:16:00,1.5937,1.59395,1.5936,1.5939,39200000.0
2009-01-26 04:17:00,1.59385,1.594,1.59385,1.59395,46000000.0
2009-01-26 04:18:00,1.59395,1.59395,1.5934,1.59345,77400000.0
2009-01-26 04:19:00,1.5935,1.5937,1.59335,1.59335,26600000.0
2009-01-26 04:20:00,1.59335,1.59345,1.59335,1.59345,8000000.0
2009-01-26 04:21:00,1.5934,1.5941,1.5934,1.5941,46800000.0
2009-01-26 04:22:00,1.59395,1.59445,1.59385,1.59435,61600000.0
2009-01-26 04:23:00,1.59435,1.5946,1.5941,1.5941,156400000.0
2009-01-26 04:24:00,1.5948,1.59495,1.59415,1.59485,118600000.0
2009-01-26 04:25:00,1.5948,1.5948,1.5944,1.59475,38200000.0
2009-01-26 04:26:00,1.59475,1.5952,1.59475,1.59505,97600000.0
2009-01-26 04:27:00,1.5951,1.59575,1.59505,1.5956,69000000.0
2009-01-26 04:28:00,1.59565,1.59575,1.595,1.595,58200000.0
2009-01-26 04:29:00,1.595,1.59505,1.59485,1.595,17600000.0
2009-01-26 04:30:00,1.59505,1.59545,1.59485,1.5954,124800000.0
2009-01-26 04:31:00,1.59545,1.596,1.59505,1.59535,158000000.0
2009-01-26 04:32:00,1.59535,1.59665,1.5952,1.5962,126800000.0
2009-01-26 04:33:00,1.59605,1.5962,1.5957,1.59585,44800000.0
2009-01-26 04:34:00,1.59585,1.59585,1.59525,1.5955,26400000.0
2009-01-26 04:35:00,1.59555,1.59645,1.5955,1.5964,68400000.0
2009-01-26 04:36:00,1.5964,1.5964,1.59565,1.59595,53600000.0
2009-01-26 04:37:00,1.59595,1.5961,1.5956,1.5957,76600000.0
2009-01-26 04:38:00,1.5957,1.59575,1.59515,1.59535,85600000.0
2009-01-26 04:39:00,1.5954,1.5955,1.5954,1.5954,17200000.0
2009-01-26 04:40:00,1.5954,1.5954,1.59515,1.59515,20000000.0
2009-01-26 04:41:00,1.59515,1.5953,1.59515,1.5953,4800000.0
2009-01-26 04:42:00,1.5953,1.59545,1.59525,1.5953,30000000.0
2009-01-26 04:43:00,1.59525,1.59525,1.5951,1.5952,49200000.0
2009-01-26 04:44:00,1.5952,1.59545,1.59515,1.59525,24000000.0
2009-01-26 04:45:00,1.5954,1.5955,1.5942,1.59425,41800000.0
2009-01-26 04:46:00,1.59425,1.59425,1.5936,1.5937,181800000.0
2009-01-26 04:47:00,1.5937,1.594,1.5937,1.594,29400000.0
2009-01-26 04:48:00,1.59365,1.5938,1.59335,1.5936,59400000.0
2009-01-26 04:49:00,1.5936,1.59445,1.59355,1.5944,69200000.0
2009-01-26 04:50:00,1.59435,1.59445,1.59415,1.5944,73200000.0
2009-01-26 04:51:00,1.5942,1.5945,1.5942,1.5945,9600000.0
2009-01-26 04:52:00,1.59455,1.59475,1.59405,1.59405,73600000.0
2009-01-26 04:53:00,1.59415,1.59425,1.59415,1.59425,5200000.0
2009-01-26 04:54:00,1.59425,1.5944,1.59425,1.59425,54800000.0
2009-01-26 04:55:00,1.59405,1.5941,1.594,1.594,7000000.0
2009-01-26 04:56:00,1.594,1.59405,1.59385,1.59395,33600000.0
2009-01-26 04:57:00,1.59395,1.59415,1.5936,1.5936,16000000.0
2009-01-26 04:58:00,1.5935,1.5942,1.59345,1.5941,31200000.0
2009-01-26 04:59:00,1.5941,1.5941,1.5934,1.59365,54800000.0
2009-01-26 05:00:00,1.5937,1.5937,1.59245,1.59285,106000000.0
2009-01-26 05:01:00,1.59285,1.5933,1.59195,1.59235,143600000.0
2009-01-26 05:02:00,1.59235,1.59285,1.59235,1.59265,37800000.0
2009-01-26 05:03:00,1.5925,1.5925,1.59215,1.59215,9600000.0
2009-01-26 05:04:00,1.59215,1.5924,1.5921,1.5922,30800000.0
2009-01-26 05:05:00,1.5922,1.59365,1.5922,1.59365,80800000.0
2009-01-26 05:06:00,1.59385,1.59445,1.59355,1.594,52400000.0
2009-01-26 05:07:00,1.59415,1.59455,1.59315,1.59385,148400000.0
2009-01-26 05:08:00,1.59385,1.59425,1.59355,1.5936,106800000.0
2009-01-26 05:09:00,1.59365,1.59415,1.59345,1.5935,84400000.0
2009-01-26 05:10:00,1.59355,1.59365,1.59345,1.59345,31200000.0
2009-01-26 05:11:00,1.59365,1.59375,1.59155,1.5921,115800000.0
2009-01-26 05:12:00,1.5922,1.59305,1.5922,1.59305,106400000.0
2009-01-26 05:13:00,1.5932,1.5932,1.5932,1.5932,5800000.0
2009-01-26 05:14:00,1.5932,1.59335,1.5932,1.59335,25200000.0
2009-01-26 05:15:00,1.5933,1.5934,1.5933,1.5933,6000000.0
2009-01-26 05:16:00,1.59325,1.59325,1.5931,1.5931,3600000.0
2009-01-26 05:17:00,1.593,1.5932,1.593,1.5931,20000000.0
2009-01-26 05:18:00,1.5939,1.5944,1.5939,1.5943,16000000.0
2009-01-26 05:19:00,1.5931,1.5934,1.5931,1.5934,16000000.0
2009-01-26 05:20:00,1.5933,1.5933,1.5933,1.5933,4000000.0
2009-01-26 05:21:00,1.59325,1.59325,1.59295,1.5931,18000000.0
2009-01-26 05:22:00,1.5933,1.5933,1.59295,1.59295,10000000.0
2009-01-26 05:23:00,1.5931,1.59315,1.59295,1.59305,10000000.0
2009-01-26 05:24:00,1.59305,1.59305,1.593,1.593,6000000.0
2009-01-26 05:25:00,1.59295,1.5933,1.5929,1.59305,15600000.0
2009-01-26 05:26:00,1.5931,1.5931,1.5929,1.5929,4000000.0
2009-01-26 05:27:00,1.5929,1.593,1.5929,1.5929,8000000.0
2009-01-26 05:28:00,1.5931,1.5949,1.5931,1.5949,77200000.0
2009-01-26 05:29:00,1.59495,1.59515,1.59385,1.5941,33400000.0
2009-01-26 05:30:00,1.59415,1.59415,1.5941,1.5941,20000000.0
2009-01-26 05:31:00,1.5942,1.59565,1.5942,1.59555,113400000.0
2009-01-26 05:32:00,1.59545,1.59555,1.5941,1.59505,59600000.0
2009-01-26 05:33:00,1.5953,1.59795,1.59495,1.59795,76000000.0
2009-01-26 05:34:00,1.59795,1.59825,1.5978,1.59805,43200000.0
2009-01-26 05:35:00,1.59815,1.59835,1.598,1.59835,44800000.0
2009-01-26 05:36:00,1.59825,1.59825,1.59595,1.5962,92000000.0
2009-01-26 05:37:00,1.5961,1.5967,1.5956,1.5956,97600000.0
2009-01-26 05:38:00,1.5955,1.59555,1.59485,1.59545,73400000.0
2009-01-26 05:39:00,1.59545,1.59545,1.5953,1.5953,9600000.0
2009-01-26 05:40:00,1.5953,1.5953,1.59435,1.59465,74000000.0
2009-01-26 05:41:00,1.59455,1.59465,1.5933,1.59365,58800000.0
2009-01-26 05:42:00,1.59405,1.5941,1.59375,1.59375,32400000.0
2009-01-26 05:43:00,1.59385,1.59385,1.59385,1.59385,6400000.0
2009-01-26 05:44:00,1.59395,1.59405,1.59395,1.59405,8000000.0
2009-01-26 05:45:00,1.59405,1.5947,1.5938,1.5942,191200000.0
2009-01-26 05:46:00,1.5942,1.5942,1.59345,1.5942,106800000.0
2009-01-26 05:47:00,1.59405,1.59405,1.59275,1.59355,36000000.0
2009-01-26 05:48:00,1.59355,1.5938,1.59295,1.5931,33600000.0
2009-01-26 05:49:00,1.5936,1.5947,1.5936,1.5939,87600000.0
2009-01-26 05:50:00,1.5939,1.59405,1.59285,1.594,106000000.0
2009-01-26 05:51:00,1.5941,1.59445,1.5935,1.59445,50800000.0
2009-01-26 05:52:00,1.59445,1.5945,1.59355,1.59355,83600000.0
2009-01-26 05:53:00,1.59445,1.59515,1.59445,1.59485,161200000.0
2009-01-26 05:54:00,1.5949,1.59525,1.59395,1.59525,32800000.0
2009-01-26 05:55:00,1.59525,1.59545,1.5942,1.59545,39200000.0
2009-01-26 05:56:00,1.59555,1.59585,1.5949,1.595,92800000.0
2009-01-26 05:57:00,1.5949,1.5962,1.5949,1.5961,36400000.0
2009-01-26 05:58:00,1.5961,1.59645,1.59505,1.5961,44800000.0
2009-01-26 05:59:00,1.5963,1.59645,1.59525,1.59535,108000000.0
2009-01-26 06:00:00,1.59545,1.5958,1.5941,1.5954,68000000.0
2009-01-26 06:01:00,1.5954,1.5954,1.5952,1.5953,30000000.0
2009-01-26 06:02:00,1.5953,1.59555,1.5953,1.59555,8000000.0
2009-01-26 06:03:00,1.5956,1.59565,1.5947,1.5949,40000000.0
2009-01-26 06:04:00,1.59495,1.59505,1.5949,1.59505,12000000.0
2009-01-26 06:05:00,1.59495,1.5951,1.59475,1.5951,12000000.0
2009-01-26 06:06:00,1.5951,1.5951,1.59445,1.59445,17200000.0
2009-01-26 06:07:00,1.5967,1.5972,1.5967,1.5972,15800000.0
2009-01-26 06:08:00,1.5973,1.5978,1.5972,1.5975,15800000.0
2009-01-26 06:09:00,1.59435,1.59435,1.59415,1.59415,15800000.0
2009-01-26 06:10:00,1.59415,1.59515,1.59415,1.5949,31800000.0
2009-01-26 06:11:00,1.5947,1.59485,1.59305,1.5932,144600000.0
2009-01-26 06:12:00,1.5932,1.59405,1.59305,1.59405,87000000.0
2009-01-26 06:13:00,1.59415,1.5942,1.59325,1.5933,38000000.0
2009-01-26 06:14:00,1.5933,1.5946,1.5933,1.5945,149000000.0
2009-01-26 06:15:00,1.5944,1.59475,1.59415,1.5945,317600000.0
2009-01-26 06:16:00,1.5945,1.5945,1.5934,1.59365,200000000.0
2009-01-26 06:17:00,1.59365,1.59415,1.5935,1.5937,229200000.0
2009-01-26 06:18:00,1.5937,1.5942,1.59345,1.59395,115200000.0
2009-01-26 06:19:00,1.59395,1.59395,1.59385,1.59395,48000000.0
2009-01-26 06:20:00,1.59395,1.59505,1.5939,1.59475,115200000.0
2009-01-26 06:21:00,1.5949,1.5952,1.5944,1.59515,324600000.0
2009-01-26 06:22:00,1.59535,1.59535,1.59355,1.59355,427600000.0
2009-01-26 06:23:00,1.59305,1.59385,1.59265,1.59385,84800000.0
2009-01-26 06:24:00,1.594,1.594,1.59155,1.59305,486400000.0
2009-01-26 06:25:00,1.59305,1.5938,1.5928,1.5938,436600000.0
2009-01-26 06:26:00,1.5938,1.5942,1.59355,1.5942,213600000.0
2009-01-26 06:27:00,1.59445,1.5945,1.59445,1.5945,16000000.0
2009-01-26 06:28:00,1.5945,1.59475,1.5942,1.5945,117000000.0
2009-01-26 06:29:00,1.5945,1.59515,1.5941,1.5949,146200000.0
2009-01-26 06:30:00,1.5949,1.59505,1.5941,1.59415,142400000.0
2009-01-26 06:31:00,1.59415,1.5949,1.59405,1.59475,145600000.0
2009-01-26 06:32:00,1.59485,1.59485,1.5941,1.5941,36400000.0
2009-01-26 06:33:00,1.5941,1.5946,1.5941,1.5943,42800000.0
2009-01-26 06:34:00,1.59425,1.59425,1.59425,1.59425,6400000.0
2009-01-26 06:35:00,1.59535,1.59535,1.59425,1.59425,10400000.0
2009-01-26 06:36:00,1.5943,1.5951,1.5943,1.59445,116400000.0
2009-01-26 06:37:00,1.5945,1.5947,1.5943,1.59455,54400000.0
2009-01-26 06:38:00,1.5946,1.5947,1.59455,1.5947,27200000.0
2009-01-26 06:39:00,1.5947,1.5953,1.59465,1.5953,8600000.0
2009-01-26 06:40:00,1.59475,1.59475,1.59465,1.59465,8000000.0
2009-01-26 06:41:00,1.59465,1.595,1.59465,1.595,8400000.0
2009-01-26 06:42:00,1.595,1.5953,1.595,1.595,9000000.0
2009-01-26 06:43:00,1.5952,1.59615,1.5952,1.59615,78800000.0
2009-01-26 06:44:00,1.59595,1.59665,1.5954,1.59565,62000000.0
2009-01-26 06:45:00,1.59555,1.59585,1.59555,1.59555,31200000.0
2009-01-26 06:46:00,1.59555,1.5957,1.59555,1.5957,35600000.0
2009-01-26 06:47:00,1.5957,1.5957,1.5932,1.5936,11400000.0
2009-01-26 06:48:00,1.5941,1.5946,1.59405,1.59435,11800000.0
2009-01-26 06:49:00,1.59445,1.59475,1.59435,1.5944,24200000.0
2009-01-26 06:50:00,1.5944,1.5956,1.5943,1.5943,63000000.0
2009-01-26 06:51:00,1.59455,1.5946,1.59365,1.5939,275400000.0
2009-01-26 06:52:00,1.59395,1.59445,1.5939,1.59445,255600000.0
2009-01-26 06:53:00,1.59445,1.59525,1.5941,1.59525,80000000.0
2009-01-26 06:54:00,1.59535,1.59535,1.59525,1.59525,8000000.0
2009-01-26 06:55:00,1.595,1.596,1.595,1.59535,12800000.0
2009-01-26 06:56:00,1.59525,1.59525,1.5937,1.5937,43200000.0
2009-01-26 06:57:00,1.595,1.5951,1.59445,1.59475,112000000.0
2009-01-26 06:58:00,1.59475,1.595,1.5941,1.59465,79200000.0
2009-01-26 06:59:00,1.59495,1.596,1.59495,1.5959,83800000.0
2009-01-26 07:00:00,1.5959,1.5963,1.59585,1.5963,44400000.0
2009-01-26 07:01:00,1.5962,1.59635,1.5961,1.59635,34400000.0
2009-01-26 07:02:00,1.59635,1.59635,1.59625,1.59625,6800000.0
2009-01-26 07:03:00,1.59635,1.5967,1.5955,1.59555,70000000.0
2009-01-26 07:04:00,1.5955,1.5955,1.5946,1.59505,90000000.0
2009-01-26 07:05:00,1.595,1.5952,1.59495,1.59515,38400000.0
2009-01-26 07:06:00,1.59515,1.59535,1.59515,1.59535,31600000.0
2009-01-26 07:07:00,1.5955,1.5962,1.5955,1.5962,75400000.0
2009-01-26 07:08:00,1.59625,1.59625,1.59595,1.5962,14400000.0
2009-01-26 07:09:00,1.5961,1.5963,1.59605,1.59625,24800000.0
2009-01-26 07:10:00,1.59615,1.5965,1.59535,1.59545,40200000.0
2009-01-26 07:11:00,1.5953,1.5953,1.5948,1.59505,21800000.0
2009-01-26 07:12:00,1.5948,1.59495,1.59335,1.59345,169200000.0
2009-01-26 07:13:00,1.5938,1.5938,1.5938,1.5938,81600000.0
2009-01-26 07:14:00,1.5938,1.59385,1.5927,1.59285,146000000.0
2009-01-26 07:15:00,1.5939,1.5939,1.5939,1.5939,56000000.0
2009-01-26 07:16:00,1.5939,1.5939,1.5927,1.5939,52000000.0
2009-01-26 07:17:00,1.5939,1.5939,1.59215,1.5939,51600000.0
2009-01-26 07:18:00,1.5939,1.5939,1.59215,1.5939,67200000.0
2009-01-26 07:19:00,1.5939,1.5939,1.5939,1.5939,41600000.0
2009-01-26 07:20:00,1.5939,1.5939,1.5939,1.5939,28800000.0
2009-01-26 07:21:00,1.5939,1.5939,1.5939,1.5939,48000000.0
2009-01-26 07:22:00,1.5939,1.5939,1.59155,1.5939,135200000.0
2009-01-26 07:23:00,1.5939,1.5939,1.5913,1.5939,69800000.0
2009-01-26 07:24:00,1.5939,1.5939,1.5914,1.5922,295400000.0
2009-01-26 07:25:00,1.5922,1.59235,1.59065,1.59085,231400000.0
2009-01-26 07:26:00,1.5908,1.59095,1.58885,1.5898,137400000.0
2009-01-26 07:27:00,1.58985,1.5902,1.5892,1.5902,73400000.0
2009-01-26 07:28:00,1.59025,1.59105,1.59025,1.59105,59000000.0
2009-01-26 07:29:00,1.59105,1.59175,1.591,1.5916,57200000.0
2009-01-26 07:30:00,1.5916,1.592,1.5909,1.5912,108200000.0
2009-01-26 07:31:00,1.5909,1.5917,1.5909,1.5916,61600000.0
2009-01-26 07:32:00,1.59155,1.59185,1.59145,1.59155,37800000.0
2009-01-26 07:33:00,1.59155,1.59225,1.59155,1.59195,24800000.0
2009-01-26 07:34:00,1.5919,1.5921,1.5917,1.5919,84800000.0
2009-01-26 07:35:00,1.5919,1.592,1.5913,1.592,72600000.0
2009-01-26 07:36:00,1.59195,1.592,1.59115,1.59145,68200000.0
2009-01-26 07:37:00,1.59165,1.59175,1.5908,1.5911,134200000.0
2009-01-26 07:38:00,1.5913,1.59265,1.59005,1.5926,170400000.0
2009-01-26 07:39:00,1.5927,1.59365,1.5926,1.59365,85600000.0
2009-01-26 07:40:00,1.59355,1.5937,1.59095,1.59255,109600000.0
2009-01-26 07:41:00,1.5924,1.5924,1.59105,1.59115,114200000.0
2009-01-26 07:42:00,1.59115,1.592,1.5909,1.5915,103600000.0
2009-01-26 07:43:00,1.59135,1.5923,1.5913,1.592,75200000.0
2009-01-26 07:44:00,1.59205,1.5924,1.5915,1.5924,172600000.0
2009-01-26 07:45:00,1.5924,1.59245,1.5918,1.59205,76600000.0
2009-01-26 07:46:00,1.59195,1.59265,1.59195,1.59225,114800000.0
2009-01-26 07:47:00,1.59225,1.59235,1.59205,1.59225,49000000.0
2009-01-26 07:48:00,1.5918,1.59205,1.5913,1.59155,43800000.0
2009-01-26 07:49:00,1.59165,1.59295,1.5902,1.59285,143600000.0
2009-01-26 07:50:00,1.59285,1.59305,1.59075,1.5908,90200000.0
2009-01-26 07:51:00,1.59085,1.59235,1.59085,1.5921,108800000.0
2009-01-26 07:52:00,1.59215,1.59225,1.59215,1.59225,16800000.0
2009-01-26 07:53:00,1.5926,1.5926,1.59165,1.5918,40200000.0
2009-01-26 07:54:00,1.5918,1.59265,1.59175,1.5925,38600000.0
2009-01-26 07:55:00,1.5926,1.5928,1.5923,1.59255,48800000.0
2009-01-26 07:56:00,1.59255,1.59285,1.59255,1.59255,45000000.0
2009-01-26 07:57:00,1.59255,1.59295,1.5913,1.5919,40800000.0
2009-01-26 07:58:00,1.5921,1.59315,1.59175,1.5927,53200000.0
2009-01-26 07:59:00,1.5929,1.5943,1.5929,1.59385,85400000.0
2009-01-26 08:00:00,1.5944,1.5944,1.5934,1.594,151000000.0
2009-01-26 08:01:00,1.59415,1.59435,1.59305,1.5932,66400000.0
2009-01-26 08:02:00,1.5932,1.59395,1.5932,1.5932,70800000.0
2009-01-26 08:03:00,1.59315,1.59355,1.592,1.5925,55600000.0
2009-01-26 08:04:00,1.5926,1.5927,1.5926,1.5926,18000000.0
2009-01-26 08:05:00,1.59275,1.59285,1.59275,1.59275,10000000.0
2009-01-26 08:06:00,1.5926,1.5935,1.5926,1.5935,60000000.0
2009-01-26 08:07:00,1.5935,1.5935,1.5929,1.5933,47400000.0
2009-01-26 08:08:00,1.5933,1.59345,1.59325,1.59325,31400000.0
2009-01-26 08:09:00,1.59325,1.5939,1.59295,1.59345,68400000.0
2009-01-26 08:10:00,1.5937,1.5937,1.59085,1.59215,171600000.0
2009-01-26 08:11:00,1.59225,1.59275,1.59175,1.59175,59800000.0
2009-01-26 08:12:00,1.5918,1.59215,1.59135,1.59185,144800000.0
2009-01-26 08:13:00,1.5919,1.5919,1.591,1.5911,103800000.0
2009-01-26 08:14:00,1.5911,1.59235,1.5911,1.5918,57600000.0
2009-01-26 08:15:00,1.5919,1.5922,1.59175,1.59215,31400000.0
2009-01-26 08:16:00,1.59215,1.5925,1.59205,1.5925,40000000.0
2009-01-26 08:17:00,1.5925,1.59285,1.5923,1.5927,58200000.0
2009-01-26 08:18:00,1.5927,1.5937,1.59265,1.5937,39400000.0
2009-01-26 08:19:00,1.5936,1.59415,1.5936,1.59395,17400000.0
2009-01-26 08:20:00,1.59405,1.59455,1.59405,1.59455,34800000.0
2009-01-26 08:21:00,1.5946,1.5946,1.59445,1.59445,3200000.0
2009-01-26 08:22:00,1.5946,1.5946,1.59395,1.59395,38400000.0
2009-01-26 08:23:00,1.59375,1.59405,1.5937,1.5937,34800000.0
2009-01-26 08:24:00,1.5937,1.5937,1.5931,1.5935,36400000.0
2009-01-26 08:25:00,1.59335,1.59385,1.59325,1.59375,107600000.0
2009-01-26 08:26:00,1.5937,1.59375,1.5937,1.59375,37200000.0
2009-01-26 08:27:00,1.59375,1.5944,1.59355,1.59365,103600000.0
2009-01-26 08:28:00,1.59365,1.59375,1.59345,1.59355,97200000.0
2009-01-26 08:29:00,1.59365,1.59425,1.59305,1.59425,143000000.0
2009-01-26 08:30:00,1.59425,1.59425,1.5935,1.5935,114000000.0
2009-01-26 08:31:00,1.5935,1.5935,1.5935,1.5935,19600000.0
2009-01-26 08:32:00,1.59365,1.59385,1.5935,1.59355,100000000.0
2009-01-26 08:33:00,1.5937,1.5957,1.59275,1.59275,104600000.0
2009-01-26 08:34:00,1.593,1.5948,1.593,1.59445,72200000.0
2009-01-26 08:35:00,1.59445,1.5958,1.59445,1.5956,43600000.0
2009-01-26 08:36:00,1.59555,1.59555,1.59405,1.59425,79000000.0
2009-01-26 08:37:00,1.5943,1.59455,1.59415,1.59455,75000000.0
2009-01-26 08:38:00,1.59475,1.59475,1.59425,1.59425,45200000.0
2009-01-26 08:39:00,1.59425,1.59505,1.59425,1.59505,80000000.0
2009-01-26 08:40:00,1.59505,1.59505,1.59345,1.5944,76600000.0
2009-01-26 08:41:00,1.5945,1.59585,1.59435,1.5951,112000000.0
2009-01-26 08:42:00,1.5952,1.59535,1.59435,1.5947,76400000.0
2009-01-26 08:43:00,1.5948,1.59505,1.5947,1.595,63200000.0
2009-01-26 08:44:00,1.59525,1.59655,1.59525,1.596,73800000.0
2009-01-26 08:45:00,1.59605,1.59625,1.59595,1.59615,32800000.0
2009-01-26 08:46:00,1.5962,1.5962,1.59615,1.59615,4000000.0
2009-01-26 08:47:00,1.59605,1.59605,1.5953,1.59555,131400000.0
2009-01-26 08:48:00,1.5956,1.5964,1.59515,1.5964,119200000.0
2009-01-26 08:49:00,1.59645,1.59655,1.5957,1.59575,96200000.0
2009-01-26 08:50:00,1.5958,1.59635,1.59545,1.5963,59400000.0
2009-01-26 08:51:00,1.5962,1.5963,1.59555,1.59575,75200000.0
2009-01-26 08:52:00,1.5958,1.59585,1.5949,1.59495,91200000.0
2009-01-26 08:53:00,1.5949,1.5949,1.59355,1.59365,117000000.0
2009-01-26 08:54:00,1.59365,1.5962,1.59365,1.5948,77200000.0
2009-01-26 08:55:00,1.5955,1.5958,1.5948,1.5948,23400000.0
2009-01-26 08:56:00,1.59485,1.5958,1.59485,1.5952,57000000.0
2009-01-26 08:57:00,1.5954,1.59545,1.5952,1.59545,6000000.0
2009-01-26 08:58:00,1.5955,1.5959,1.5952,1.5952,69800000.0
2009-01-26 08:59:00,1.59525,1.5954,1.59495,1.595,50000000.0
2009-01-26 09:00:00,1.5949,1.5956,1.5949,1.59525,43600000.0
2009-01-26 09:01:00,1.59515,1.5962,1.5948,1.5959,35600000.0
2009-01-26 09:02:00,1.5958,1.5958,1.59505,1.59505,28800000.0
2009-01-26 09:03:00,1.59515,1.59635,1.59505,1.5958,60800000.0
2009-01-26 09:04:00,1.59565,1.5966,1.59565,1.5962,113000000.0
2009-01-26 09:05:00,1.59615,1.5962,1.59415,1.59445,67200000.0
2009-01-26 09:06:00,1.59455,1.5953,1.59455,1.59515,56000000.0
2009-01-26 09:07:00,1.59515,1.5958,1.59495,1.59565,99000000.0
2009-01-26 09:08:00,1.5956,1.5958,1.595,1.5954,127600000.0
2009-01-26 09:09:00,1.5955,1.5955,1.5944,1.5944,113600000.0
2009-01-26 09:10:00,1.59435,1.59485,1.59375,1.5945,193200000.0
2009-01-26 09:11:00,1.5945,1.59505,1.5942,1.59505,116400000.0
2009-01-26 09:12:00,1.595,1.5953,1.59465,1.59495,98400000.0
2009-01-26 09:13:00,1.5948,1.59495,1.59385,1.59385,47600000.0
2009-01-26 09:14:00,1.59385,1.594,1.5921,1.59235,113600000.0
2009-01-26 09:15:00,1.5925,1.5933,1.59225,1.59305,131600000.0
2009-01-26 09:16:00,1.593,1.59455,1.59275,1.5941,151800000.0
2009-01-26 09:17:00,1.59425,1.5949,1.5928,1.59295,170800000.0
2009-01-26 09:18:00,1.59295,1.5939,1.5922,1.59275,220200000.0
2009-01-26 09:19:00,1.5928,1.59425,1.59275,1.59355,145400000.0
2009-01-26 09:20:00,1.59355,1.5936,1.59175,1.59185,238800000.0
2009-01-26 09:21:00,1.59195,1.5922,1.59145,1.59185,138400000.0
2009-01-26 09:22:00,1.59195,1.5925,1.59195,1.5921,76400000.0
2009-01-26 09:23:00,1.5921,1.59275,1.5921,1.59275,85200000.0
2009-01-26 09:24:00,1.59275,1.59285,1.5924,1.5927,155200000.0
2009-01-26 09:25:00,1.59265,1.59265,1.59155,1.5923,169600000.0
2009-01-26 09:26:00,1.5923,1.59255,1.5917,1.592,115000000.0
2009-01-26 09:27:00,1.5922,1.59315,1.592,1.5928,146600000.0
2009-01-26 09:28:00,1.5933,1.5933,1.5898,1.5902,136800000.0
2009-01-26 09:29:00,1.59025,1.5919,1.59025,1.59145,89600000.0
2009-01-26 09:30:00,1.59155,1.5926,1.59145,1.5918,100800000.0
2009-01-26 09:31:00,1.5919,1.5937,1.5919,1.59365,98400000.0
2009-01-26 09:32:00,1.5937,1.5957,1.593,1.5957,149200000.0
2009-01-26 09:33:00,1.5955,1.5955,1.59275,1.59285,319600000.0
2009-01-26 09:34:00,1.59285,1.59285,1.5921,1.59225,270400000.0
2009-01-26 09:35:00,1.59205,1.59295,1.59205,1.5927,227600000.0
2009-01-26 09:36:00,1.59275,1.59325,1.59275,1.59285,340000000.0
2009-01-26 09:37:00,1.59295,1.59335,1.59275,1.5929,156800000.0
2009-01-26 09:38:00,1.59285,1.5929,1.59235,1.59265,133800000.0
2009-01-26 09:39:00,1.5926,1.59295,1.5921,1.5927,178200000.0
2009-01-26 09:40:00,1.59265,1.59335,1.5926,1.59325,138200000.0
2009-01-26 09:41:00,1.59345,1.5942,1.59325,1.5936,174800000.0
2009-01-26 09:42:00,1.5936,1.59395,1.59335,1.59385,165800000.0
2009-01-26 09:43:00,1.59395,1.594,1.5936,1.59375,108200000.0
2009-01-26 09:44:00,1.5937,1.59445,1.5937,1.594,142600000.0
2009-01-26 09:45:00,1.594,1.59485,1.5938,1.59425,206800000.0
2009-01-26 09:46:00,1.59425,1.5944,1.5938,1.59435,124200000.0
2009-01-26 09:47:00,1.5944,1.59485,1.59425,1.59445,166400000.0
2009-01-26 09:48:00,1.59445,1.5947,1.59435,1.5945,56000000.0
2009-01-26 09:49:00,1.5945,1.59475,1.5934,1.5943,122000000.0
2009-01-26 09:50:00,1.5943,1.59525,1.5942,1.59505,246200000.0
2009-01-26 09:51:00,1.595,1.5954,1.59485,1.5953,133000000.0
2009-01-26 09:52:00,1.59525,1.59635,1.595,1.59625,150400000.0
2009-01-26 09:53:00,1.596,1.596,1.5947,1.59485,218400000.0
2009-01-26 09:54:00,1.5949,1.595,1.59435,1.5944,153000000.0
2009-01-26 09:55:00,1.5945,1.59465,1.5935,1.5935,254800000.0
2009-01-26 09:56:00,1.59355,1.59475,1.5935,1.59365,92200000.0
2009-01-26 09:57:00,1.59365,1.594,1.59315,1.59355,168000000.0
2009-01-26 09:58:00,1.5935,1.59435,1.5933,1.59405,189600000.0
2009-01-26 09:59:00,1.59405,1.59565,1.5938,1.5939,211200000.0
2009-01-26 10:00:00,1.59395,1.5949,1.5935,1.5939,244800000.0
2009-01-26 10:01:00,1.5939,1.594,1.59285,1.5933,161600000.0
2009-01-26 10:02:00,1.5935,1.5945,1.59295,1.59445,266600000.0
2009-01-26 10:03:00,1.5945,1.5959,1.5935,1.5939,284600000.0
2009-01-26 10:04:00,1.59385,1.5959,1.59375,1.5958,182400000.0
2009-01-26 10:05:00,1.59565,1.59585,1.59475,1.5952,194000000.0
2009-01-26 10:06:00,1.5952,1.597,1.5952,1.5963,295699996.0
2009-01-26 10:07:00,1.5965,1.5965,1.59415,1.59415,270600000.0
2009-01-26 10:08:00,1.59395,1.59395,1.5928,1.5928,369800000.0
2009-01-26 10:09:00,1.59245,1.5931,1.59145,1.59185,337200000.0
2009-01-26 10:10:00,1.59175,1.59385,1.59175,1.5925,324800000.0
2009-01-26 10:11:00,1.59245,1.59265,1.59015,1.5909,287600000.0
2009-01-26 10:12:00,1.591,1.59155,1.59055,1.59125,295600000.0
2009-01-26 10:13:00,1.59125,1.5933,1.5912,1.5927,246600000.0
2009-01-26 10:14:00,1.59275,1.59275,1.59125,1.59125,287000000.0
2009-01-26 10:15:00,1.5912,1.59195,1.5907,1.59085,232800000.0
2009-01-26 10:16:00,1.5908,1.5913,1.5904,1.5907,207200000.0
2009-01-26 10:17:00,1.5907,1.591,1.59055,1.59075,158400000.0
2009-01-26 10:18:00,1.59075,1.59095,1.5901,1.59045,190800000.0
2009-01-26 10:19:00,1.59045,1.5909,1.58995,1.59,206600000.0
2009-01-26 10:20:00,1.5902,1.59055,1.58935,1.5899,185200000.0
2009-01-26 10:21:00,1.5899,1.59135,1.58975,1.5907,233400000.0
2009-01-26 10:22:00,1.5906,1.59065,1.58755,1.5883,263600000.0
2009-01-26 10:23:00,1.58825,1.5894,1.58755,1.5886,224200000.0
2009-01-26 10:24:00,1.5886,1.5886,1.587,1.587,160800000.0
2009-01-26 10:25:00,1.58705,1.5892,1.58675,1.58675,300800000.0
2009-01-26 10:26:00,1.58665,1.58885,1.58635,1.58885,335600000.0
2009-01-26 10:27:00,1.58865,1.58875,1.5862,1.5886,306600000.0
2009-01-26 10:28:00,1.58845,1.5885,1.5858,1.58715,238000000.0
2009-01-26 10:29:00,1.58715,1.58835,1.5869,1.5882,203000000.0
2009-01-26 10:30:00,1.58815,1.58835,1.58675,1.58795,221200000.0
2009-01-26 10:31:00,1.58775,1.58835,1.5873,1.58825,158800000.0
2009-01-26 10:32:00,1.58825,1.5885,1.58725,1.5874,235600000.0
2009-01-26 10:33:00,1.58735,1.5877,1.5867,1.5868,227600000.0
2009-01-26 10:34:00,1.5868,1.5871,1.58635,1.5871,97200000.0
2009-01-26 10:35:00,1.58715,1.58775,1.58715,1.5874,122600000.0
2009-01-26 10:36:00,1.5874,1.58785,1.58715,1.58765,199400000.0
2009-01-26 10:37:00,1.58765,1.5886,1.58725,1.5874,259800000.0
2009-01-26 10:38:00,1.58745,1.58875,1.58745,1.58805,194000000.0
2009-01-26 10:39:00,1.5881,1.589,1.58695,1.5879,286800000.0
2009-01-26 10:40:00,1.5882,1.58885,1.58705,1.58735,178400000.0
2009-01-26 10:41:00,1.58755,1.5888,1.58685,1.588,392800000.0
2009-01-26 10:42:00,1.588,1.5886,1.5877,1.5886,252800000.0
2009-01-26 10:43:00,1.5886,1.5892,1.5885,1.58895,272400000.0
2009-01-26 10:44:00,1.58885,1.58905,1.58825,1.58845,247000000.0
2009-01-26 10:45:00,1.58835,1.5898,1.5883,1.58955,272400000.0
2009-01-26 10:46:00,1.58955,1.59055,1.5892,1.59055,249600000.0
2009-01-26 10:47:00,1.59055,1.59175,1.5898,1.5908,205200000.0
2009-01-26 10:48:00,1.59095,1.5913,1.59,1.59125,247000000.0
2009-01-26 10:49:00,1.5913,1.59135,1.5902,1.5907,296400000.0
2009-01-26 10:50:00,1.5907,1.59095,1.5901,1.5906,177200000.0
2009-01-26 10:51:00,1.5906,1.59085,1.59055,1.59055,183200000.0
2009-01-26 10:52:00,1.59055,1.59085,1.58955,1.5896,164400000.0
2009-01-26 10:53:00,1.58955,1.5896,1.58875,1.5892,154200000.0
2009-01-26 10:54:00,1.58905,1.59005,1.5887,1.59,172800000.0
2009-01-26 10:55:00,1.5901,1.59035,1.5895,1.58995,183600000.0
2009-01-26 10:56:00,1.58995,1.59025,1.58945,1.5896,222800000.0
2009-01-26 10:57:00,1.5896,1.5897,1.58925,1.5895,303800000.0
2009-01-26 10:58:00,1.58945,1.59015,1.58915,1.59,178600000.0
2009-01-26 10:59:00,1.59,1.59,1.58945,1.58975,169200000.0
2009-01-26 11:00:00,1.58975,1.59025,1.5895,1.5898,190200000.0
2009-01-26 11:01:00,1.5899,1.5901,1.5892,1.58945,251000000.0
2009-01-26 11:02:00,1.58945,1.5897,1.58915,1.5893,213200000.0
2009-01-26 11:03:00,1.5892,1.5892,1.58855,1.58855,256200000.0
2009-01-26 11:04:00,1.58865,1.5893,1.58845,1.58865,227600000.0
2009-01-26 11:05:00,1.58865,1.5888,1.58845,1.58865,88000000.0
2009-01-26 11:06:00,1.5888,1.58885,1.5878,1.5878,65600000.0
2009-01-26 11:07:00,1.58795,1.58835,1.58775,1.5878,121600000.0
2009-01-26 11:08:00,1.58775,1.5884,1.58765,1.5884,104000000.0
2009-01-26 11:09:00,1.5884,1.5884,1.58655,1.587,150600000.0
2009-01-26 11:10:00,1.5867,1.5876,1.58655,1.5866,190600000.0
2009-01-26 11:11:00,1.58665,1.58675,1.5857,1.58665,194000000.0
2009-01-26 11:12:00,1.58685,1.5871,1.5865,1.5868,175800000.0
2009-01-26 11:13:00,1.5868,1.587,1.5863,1.58685,127600000.0
2009-01-26 11:14:00,1.5868,1.58725,1.5865,1.58715,149000000.0
2009-01-26 11:15:00,1.58715,1.5872,1.58465,1.58465,198200000.0
2009-01-26 11:16:00,1.5849,1.5851,1.58405,1.58505,260200000.0
2009-01-26 11:17:00,1.58505,1.5853,1.5834,1.5837,254000000.0
2009-01-26 11:18:00,1.58375,1.5839,1.58335,1.58365,176600000.0
2009-01-26 11:19:00,1.5836,1.58395,1.5809,1.5816,195600000.0
2009-01-26 11:20:00,1.5816,1.58255,1.58155,1.58235,199200000.0
2009-01-26 11:21:00,1.58235,1.5827,1.58195,1.58245,150200000.0
2009-01-26 11:22:00,1.5825,1.58285,1.58175,1.58225,192200000.0
2009-01-26 11:23:00,1.5823,1.58245,1.58105,1.58105,194200000.0
2009-01-26 11:24:00,1.5811,1.58185,1.5811,1.58165,168000000.0
2009-01-26 11:25:00,1.58165,1.5821,1.58105,1.58205,145200000.0
2009-01-26 11:26:00,1.58215,1.58245,1.58155,1.58235,208600000.0
2009-01-26 11:27:00,1.58235,1.58245,1.5817,1.582,156600000.0
2009-01-26 11:28:00,1.58195,1.582,1.5811,1.58185,158800000.0
2009-01-26 11:29:00,1.5818,1.5825,1.5806,1.5822,170000000.0
2009-01-26 11:30:00,1.58225,1.58275,1.58185,1.58275,185800000.0
2009-01-26 11:31:00,1.58275,1.58275,1.5817,1.5818,253200000.0
2009-01-26 11:32:00,1.582,1.582,1.5815,1.58165,115000000.0
2009-01-26 11:33:00,1.58165,1.58225,1.5816,1.58185,146000000.0
2009-01-26 11:34:00,1.582,1.58335,1.58185,1.58225,173000000.0
2009-01-26 11:35:00,1.58225,1.5826,1.58155,1.5826,139600000.0
2009-01-26 11:36:00,1.58265,1.58295,1.5823,1.58295,117000000.0
2009-01-26 11:37:00,1.58295,1.5833,1.5824,1.5833,79600000.0
2009-01-26 11:38:00,1.5832,1.5834,1.5831,1.58315,121000000.0
2009-01-26 11:39:00,1.58325,1.5834,1.5831,1.58315,109200000.0
2009-01-26 11:40:00,1.58305,1.58335,1.5827,1.5832,118800000.0
2009-01-26 11:41:00,1.58325,1.5839,1.5829,1.5839,151200000.0
2009-01-26 11:42:00,1.5839,1.5839,1.5827,1.58275,96400000.0
2009-01-26 11:43:00,1.58255,1.5834,1.58235,1.58315,128200000.0
2009-01-26 11:44:00,1.5831,1.5833,1.5821,1.58245,155000000.0
2009-01-26 11:45:00,1.5826,1.5831,1.5826,1.5829,163800000.0
2009-01-26 11:46:00,1.5829,1.58375,1.5828,1.5834,116400000.0
2009-01-26 11:47:00,1.58335,1.5838,1.58275,1.58275,168800000.0
2009-01-26 11:48:00,1.58275,1.58315,1.581,1.58145,171600000.0
2009-01-26 11:49:00,1.5813,1.5815,1.58055,1.5808,174400000.0
2009-01-26 11:50:00,1.5807,1.5807,1.57995,1.5801,133200000.0
2009-01-26 11:51:00,1.58015,1.5813,1.58015,1.58105,93600000.0
2009-01-26 11:52:00,1.5811,1.5817,1.58105,1.5812,144600000.0
2009-01-26 11:53:00,1.5812,1.5812,1.5806,1.5809,110400000.0
2009-01-26 11:54:00,1.5809,1.5821,1.5806,1.5818,137600000.0
2009-01-26 11:55:00,1.58175,1.58195,1.5809,1.58115,133800000.0
2009-01-26 11:56:00,1.58115,1.5817,1.58085,1.58155,129400000.0
2009-01-26 11:57:00,1.5816,1.58225,1.5813,1.58175,208600000.0
2009-01-26 11:58:00,1.5817,1.5825,1.5817,1.58225,153000000.0
2009-01-26 11:59:00,1.5822,1.5826,1.58205,1.58255,118600000.0
2009-01-26 12:00:00,1.5826,1.58325,1.5826,1.58265,154600000.0
2009-01-26 12:01:00,1.58255,1.58255,1.5817,1.582,114000000.0
2009-01-26 12:02:00,1.58195,1.582,1.58125,1.5815,114400000.0
2009-01-26 12:03:00,1.58135,1.5826,1.5809,1.5826,162400000.0
2009-01-26 12:04:00,1.5826,1.58305,1.58215,1.58305,121800000.0
2009-01-26 12:05:00,1.583,1.583,1.5819,1.5821,73600000.0
2009-01-26 12:06:00,1.5821,1.58345,1.5821,1.5828,145400000.0
2009-01-26 12:07:00,1.58295,1.584,1.5822,1.58295,194800000.0
2009-01-26 12:08:00,1.58295,1.58325,1.58235,1.5825,162000000.0
2009-01-26 12:09:00,1.5826,1.5836,1.58255,1.5833,128800000.0
2009-01-26 12:10:00,1.58305,1.58375,1.58305,1.58335,84000000.0
2009-01-26 12:11:00,1.5832,1.5832,1.58275,1.58285,80200000.0
2009-01-26 12:12:00,1.58285,1.5832,1.5826,1.5832,34600000.0
2009-01-26 12:13:00,1.5833,1.58375,1.58285,1.58345,153000000.0
2009-01-26 12:14:00,1.5835,1.58395,1.5835,1.58385,70400000.0
2009-01-26 12:15:00,1.584,1.58405,1.5814,1.58145,180600000.0
2009-01-26 12:16:00,1.5814,1.58215,1.5814,1.58175,152000000.0
2009-01-26 12:17:00,1.5819,1.5824,1.58175,1.58205,86200000.0
2009-01-26 12:18:00,1.5821,1.58225,1.5817,1.582,94600000.0
2009-01-26 12:19:00,1.58205,1.5823,1.5812,1.58205,217800000.0
2009-01-26 12:20:00,1.5821,1.5824,1.5812,1.58215,182000000.0
2009-01-26 12:21:00,1.58225,1.58225,1.58025,1.58035,192200000.0
2009-01-26 12:22:00,1.58035,1.5818,1.58035,1.5811,140800000.0
2009-01-26 12:23:00,1.5812,1.5816,1.5807,1.58125,118400000.0
2009-01-26 12:24:00,1.5812,1.5826,1.5809,1.58255,176200000.0
2009-01-26 12:25:00,1.5826,1.583,1.5821,1.5827,220200000.0
2009-01-26 12:26:00,1.5827,1.5832,1.5813,1.5814,195800000.0
2009-01-26 12:27:00,1.5814,1.58145,1.57995,1.57995,175800000.0
2009-01-26 12:28:00,1.5801,1.58155,1.5792,1.58155,243400000.0
2009-01-26 12:29:00,1.58155,1.5822,1.58095,1.58145,162600000.0
2009-01-26 12:30:00,1.58155,1.58215,1.5809,1.58115,152800000.0
2009-01-26 12:31:00,1.58115,1.58205,1.58085,1.5814,164600000.0
2009-01-26 12:32:00,1.5815,1.58215,1.58145,1.5816,185800000.0
2009-01-26 12:33:00,1.5817,1.58205,1.5813,1.58205,185000000.0
2009-01-26 12:34:00,1.58205,1.58285,1.5819,1.5824,124200000.0
2009-01-26 12:35:00,1.58255,1.58265,1.58135,1.58155,200400000.0
2009-01-26 12:36:00,1.5817,1.58175,1.5787,1.5804,225600000.0
2009-01-26 12:37:00,1.5805,1.58055,1.5791,1.57995,250000000.0
2009-01-26 12:38:00,1.57995,1.58015,1.5791,1.5792,229200000.0
2009-01-26 12:39:00,1.5792,1.58085,1.5791,1.5806,188800000.0
2009-01-26 12:40:00,1.5806,1.5823,1.5804,1.582,269800000.0
2009-01-26 12:41:00,1.582,1.58215,1.5812,1.5814,255400000.0
2009-01-26 12:42:00,1.58145,1.58225,1.5814,1.58175,197000000.0
2009-01-26 12:43:00,1.58165,1.58245,1.5816,1.58195,181000000.0
2009-01-26 12:44:00,1.58175,1.5818,1.58115,1.58135,174400000.0
2009-01-26 12:45:00,1.5813,1.5813,1.58025,1.58115,154000000.0
2009-01-26 12:46:00,1.58125,1.5814,1.5807,1.5807,115200000.0
2009-01-26 12:47:00,1.5807,1.58155,1.58035,1.58105,187400000.0
2009-01-26 12:48:00,1.58115,1.5817,1.58095,1.5812,168400000.0
2009-01-26 12:49:00,1.58125,1.5815,1.5807,1.5807,82000000.0
2009-01-26 12:50:00,1.5807,1.5808,1.5799,1.58075,217200000.0
2009-01-26 12:51:00,1.5808,1.58125,1.58075,1.5808,168800000.0
2009-01-26 12:52:00,1.58075,1.58095,1.57995,1.58015,199200000.0
2009-01-26 12:53:00,1.57985,1.58035,1.57915,1.57965,184800000.0
2009-01-26 12:54:00,1.57965,1.57965,1.5786,1.57925,183400000.0
2009-01-26 12:55:00,1.5791,1.5796,1.5791,1.57945,151200000.0
2009-01-26 12:56:00,1.5794,1.57975,1.5794,1.5795,185000000.0
2009-01-26 12:57:00,1.5795,1.57975,1.57935,1.57935,105600000.0
2009-01-26 12:58:00,1.5794,1.57955,1.5789,1.57925,145600000.0
2009-01-26 12:59:00,1.57905,1.57925,1.57815,1.5784,159000000.0
2009-01-26 13:00:00,1.57845,1.5788,1.57775,1.57775,171000000.0
2009-01-26 13:01:00,1.5777,1.57795,1.57655,1.57665,167000000.0
2009-01-26 13:02:00,1.57655,1.57735,1.5765,1.5769,185400000.0
2009-01-26 13:03:00,1.57685,1.57735,1.57605,1.5773,189200000.0
2009-01-26 13:04:00,1.5775,1.5788,1.5775,1.57865,111000000.0
2009-01-26 13:05:00,1.57845,1.5788,1.5777,1.57845,121600000.0
2009-01-26 13:06:00,1.5785,1.57875,1.5774,1.57785,187000000.0
2009-01-26 13:07:00,1.5779,1.57875,1.57705,1.5786,170400000.0
2009-01-26 13:08:00,1.57855,1.5793,1.57805,1.5784,330600000.0
2009-01-26 13:09:00,1.57845,1.5791,1.5783,1.5786,147600000.0
2009-01-26 13:10:00,1.5789,1.5799,1.5789,1.57955,133600000.0
2009-01-26 13:11:00,1.5796,1.5801,1.57845,1.5796,184000000.0
2009-01-26 13:12:00,1.5796,1.5805,1.5796,1.57985,237000000.0
2009-01-26 13:13:00,1.5797,1.58015,1.57925,1.5796,185800000.0
2009-01-26 13:14:00,1.5796,1.58115,1.5796,1.5811,91000000.0
2009-01-26 13:15:00,1.58125,1.582,1.58085,1.58095,108200000.0
2009-01-26 13:16:00,1.5809,1.58195,1.58045,1.5817,235600000.0
2009-01-26 13:17:00,1.58175,1.58235,1.58115,1.5813,144000000.0
2009-01-26 13:18:00,1.5814,1.5814,1.581,1.5812,76000000.0
2009-01-26 13:19:00,1.58125,1.5813,1.58095,1.58115,116000000.0
2009-01-26 13:20:00,1.58115,1.58165,1.58095,1.5813,133200000.0
2009-01-26 13:21:00,1.58135,1.5815,1.58085,1.58095,125200000.0
2009-01-26 13:22:00,1.58095,1.58105,1.58045,1.5807,130600000.0
2009-01-26 13:23:00,1.58065,1.58115,1.58065,1.5807,147600000.0
2009-01-26 13:24:00,1.58075,1.5808,1.5806,1.5807,75000000.0
2009-01-26 13:25:00,1.58075,1.58085,1.5803,1.5806,112600000.0
2009-01-26 13:26:00,1.5806,1.5808,1.5803,1.5806,102800000.0
2009-01-26 13:27:00,1.58055,1.5808,1.5803,1.5806,131200000.0
2009-01-26 13:28:00,1.5807,1.5809,1.5802,1.58065,113400000.0
2009-01-26 13:29:00,1.58065,1.581,1.5805,1.581,88400000.0
2009-01-26 13:30:00,1.581,1.58125,1.58075,1.58105,145000000.0
2009-01-26 13:31:00,1.5811,1.58115,1.58085,1.581,80200000.0
2009-01-26 13:32:00,1.58115,1.58115,1.58065,1.5807,63800000.0
2009-01-26 13:33:00,1.5809,1.581,1.58055,1.5808,123600000.0
2009-01-26 13:34:00,1.5808,1.581,1.5806,1.58075,103200000.0
2009-01-26 13:35:00,1.5806,1.58115,1.5806,1.5811,117600000.0
2009-01-26 13:36:00,1.58115,1.5812,1.5806,1.5806,76800000.0
2009-01-26 13:37:00,1.58065,1.581,1.58065,1.581,65800000.0
2009-01-26 13:38:00,1.5809,1.58105,1.5804,1.5804,133600000.0
2009-01-26 13:39:00,1.5805,1.5815,1.58045,1.58135,140000000.0
2009-01-26 13:40:00,1.58135,1.58135,1.58075,1.58075,140600000.0
2009-01-26 13:41:00,1.58075,1.58105,1.5807,1.581,128600000.0
2009-01-26 13:42:00,1.5811,1.5811,1.5798,1.58005,163800000.0
2009-01-26 13:43:00,1.5801,1.5804,1.58,1.58005,63400000.0
2009-01-26 13:44:00,1.58005,1.58055,1.58,1.58055,82600000.0
2009-01-26 13:45:00,1.58035,1.58105,1.5802,1.58095,106600000.0
2009-01-26 13:46:00,1.581,1.582,1.58075,1.5817,209800000.0
2009-01-26 13:47:00,1.58165,1.58215,1.58095,1.5818,154400000.0
2009-01-26 13:48:00,1.58185,1.5823,1.5814,1.58205,179200000.0
2009-01-26 13:49:00,1.5821,1.5829,1.5818,1.58235,224200000.0
2009-01-26 13:50:00,1.58235,1.5827,1.5822,1.58235,192000000.0
2009-01-26 13:51:00,1.5824,1.5827,1.58195,1.58265,275600000.0
2009-01-26 13:52:00,1.58255,1.58335,1.58205,1.5826,188000000.0
2009-01-26 13:53:00,1.58255,1.58315,1.5824,1.5825,102800000.0
2009-01-26 13:54:00,1.5829,1.58295,1.5818,1.58185,118600000.0
2009-01-26 13:55:00,1.5819,1.58265,1.5819,1.58245,128200000.0
2009-01-26 13:56:00,1.5824,1.5828,1.5819,1.5828,159200000.0
2009-01-26 13:57:00,1.5828,1.5832,1.5823,1.5829,156800000.0
2009-01-26 13:58:00,1.5829,1.58325,1.5822,1.58285,193400000.0
2009-01-26 13:59:00,1.5827,1.58275,1.58215,1.5826,225200000.0
2009-01-26 14:00:00,1.5828,1.58325,1.58255,1.5831,271200000.0
2009-01-26 14:01:00,1.58315,1.58385,1.58265,1.58305,222400000.0
2009-01-26 14:02:00,1.58315,1.5832,1.58225,1.58235,168800000.0
2009-01-26 14:03:00,1.5823,1.58375,1.5823,1.58335,254400000.0
2009-01-26 14:04:00,1.5834,1.5835,1.5827,1.5829,174200000.0
2009-01-26 14:05:00,1.58295,1.58325,1.5828,1.5831,118000000.0
2009-01-26 14:06:00,1.58315,1.5835,1.5826,1.58285,102600000.0
2009-01-26 14:07:00,1.58285,1.58305,1.58235,1.58245,112000000.0
2009-01-26 14:08:00,1.5825,1.58255,1.58135,1.5819,175200000.0
2009-01-26 14:09:00,1.5819,1.58195,1.58125,1.5817,184800000.0
2009-01-26 14:10:00,1.58185,1.58285,1.5816,1.58265,155400000.0
2009-01-26 14:11:00,1.58265,1.5827,1.58255,1.58255,157200000.0
2009-01-26 14:12:00,1.58255,1.58395,1.5824,1.5838,162600000.0
2009-01-26 14:13:00,1.5838,1.5838,1.58305,1.58335,90200000.0
2009-01-26 14:14:00,1.5834,1.58435,1.5834,1.5839,163600000.0
2009-01-26 14:15:00,1.5839,1.58395,1.5835,1.58355,158200000.0
2009-01-26 14:16:00,1.58355,1.5837,1.5834,1.5837,88000000.0
2009-01-26 14:17:00,1.5838,1.5856,1.5837,1.5854,231200000.0
2009-01-26 14:18:00,1.5854,1.58585,1.5846,1.5846,214600000.0
2009-01-26 14:19:00,1.5846,1.58575,1.5844,1.5855,156400000.0
2009-01-26 14:20:00,1.5855,1.5864,1.58505,1.58575,211000000.0
2009-01-26 14:21:00,1.5858,1.5871,1.58555,1.58645,223600000.0
2009-01-26 14:22:00,1.58645,1.58785,1.58635,1.5873,172400000.0
2009-01-26 14:23:00,1.58745,1.5889,1.5868,1.58865,262600000.0
2009-01-26 14:24:00,1.5887,1.59005,1.5885,1.5893,243200000.0
2009-01-26 14:25:00,1.5892,1.58925,1.5874,1.5882,214800000.0
2009-01-26 14:26:00,1.58825,1.58825,1.5877,1.5878,176400000.0
2009-01-26 14:27:00,1.5878,1.5882,1.58725,1.58765,137400000.0
2009-01-26 14:28:00,1.5881,1.5885,1.5878,1.5884,125800000.0
2009-01-26 14:29:00,1.5884,1.5896,1.5881,1.5896,166000000.0
2009-01-26 14:30:00,1.5897,1.5905,1.58875,1.5903,221400000.0
2009-01-26 14:31:00,1.5903,1.59065,1.58995,1.59025,208600000.0
2009-01-26 14:32:00,1.59015,1.59065,1.58945,1.59,225400000.0
2009-01-26 14:33:00,1.59,1.59065,1.5898,1.5903,228800000.0
2009-01-26 14:34:00,1.5903,1.5913,1.5896,1.59125,177600000.0
2009-01-26 14:35:00,1.59125,1.5915,1.59075,1.5914,122800000.0
2009-01-26 14:36:00,1.59145,1.59145,1.59025,1.5913,183200000.0
2009-01-26 14:37:00,1.59135,1.5916,1.59065,1.59125,137400000.0
2009-01-26 14:38:00,1.59125,1.59125,1.5902,1.59035,152800000.0
2009-01-26 14:39:00,1.5904,1.5909,1.59025,1.59075,142400000.0
2009-01-26 14:40:00,1.5907,1.591,1.5902,1.59025,179600000.0
2009-01-26 14:41:00,1.5902,1.59025,1.58885,1.5889,273600000.0
2009-01-26 14:42:00,1.5889,1.5898,1.5885,1.5894,220600000.0
2009-01-26 14:43:00,1.58935,1.5906,1.5892,1.58995,226400000.0
2009-01-26 14:44:00,1.58995,1.5901,1.58975,1.5898,128400000.0
2009-01-26 14:45:00,1.5898,1.5903,1.58895,1.5896,245800000.0
2009-01-26 14:46:00,1.5895,1.58995,1.5887,1.58985,279600000.0
2009-01-26 14:47:00,1.58985,1.5903,1.5898,1.5902,226600000.0
2009-01-26 14:48:00,1.59015,1.59035,1.58955,1.58965,208000000.0
2009-01-26 14:49:00,1.58965,1.59075,1.5896,1.59035,308000000.0
2009-01-26 14:50:00,1.5904,1.5909,1.58995,1.59045,233800000.0
2009-01-26 14:51:00,1.59045,1.59045,1.5896,1.58965,171200000.0
2009-01-26 14:52:00,1.58965,1.59115,1.58965,1.59105,231600000.0
2009-01-26 14:53:00,1.59115,1.5919,1.59105,1.5917,155600000.0
2009-01-26 14:54:00,1.5917,1.5921,1.59115,1.5918,213600000.0
2009-01-26 14:55:00,1.5919,1.59285,1.59145,1.59275,283200000.0
2009-01-26 14:56:00,1.5927,1.59275,1.59155,1.59185,280600000.0
2009-01-26 14:57:00,1.59195,1.5923,1.5918,1.5922,159800000.0
2009-01-26 14:58:00,1.5923,1.5935,1.59195,1.5929,333200000.0
2009-01-26 14:59:00,1.5928,1.5931,1.5911,1.59125,319600000.0
2009-01-26 15:00:00,1.59125,1.59235,1.5911,1.5916,314600000.0
2009-01-26 15:01:00,1.5916,1.5916,1.591,1.5914,242600000.0
2009-01-26 15:02:00,1.59135,1.59155,1.59115,1.59125,131600000.0
2009-01-26 15:03:00,1.5913,1.5913,1.59025,1.59035,154000000.0
2009-01-26 15:04:00,1.59035,1.5905,1.5891,1.5901,210800000.0
2009-01-26 15:05:00,1.5901,1.5902,1.58945,1.59,242800000.0
2009-01-26 15:06:00,1.59005,1.5904,1.5889,1.5892,269200000.0
2009-01-26 15:07:00,1.5892,1.5896,1.5888,1.589,165400000.0
2009-01-26 15:08:00,1.589,1.589,1.5877,1.5882,279400000.0
2009-01-26 15:09:00,1.58825,1.58915,1.58825,1.58875,242200000.0
2009-01-26 15:10:00,1.58875,1.589,1.58735,1.5883,295000000.0
2009-01-26 15:11:00,1.58825,1.58865,1.58705,1.58725,249400000.0
2009-01-26 15:12:00,1.58725,1.5884,1.58715,1.5879,289400000.0
2009-01-26 15:13:00,1.5877,1.5883,1.58725,1.5874,161800000.0
2009-01-26 15:14:00,1.5874,1.58775,1.5867,1.58695,206400000.0
2009-01-26 15:15:00,1.58695,1.5876,1.58655,1.5872,286600000.0
2009-01-26 15:16:00,1.58715,1.5885,1.5869,1.5878,303000000.0
2009-01-26 15:17:00,1.58775,1.589,1.58745,1.5889,277400000.0
2009-01-26 15:18:00,1.58895,1.58895,1.5882,1.5886,183600000.0
2009-01-26 15:19:00,1.5886,1.5894,1.5885,1.58935,153400000.0
2009-01-26 15:20:00,1.5892,1.58995,1.589,1.5898,220000000.0
2009-01-26 15:21:00,1.58975,1.59175,1.5897,1.59105,266800000.0
2009-01-26 15:22:00,1.591,1.5918,1.59065,1.5917,278400000.0
2009-01-26 15:23:00,1.59175,1.5938,1.59175,1.5926,354400000.0
2009-01-26 15:24:00,1.59265,1.59265,1.59195,1.59215,260000000.0
2009-01-26 15:25:00,1.59215,1.5927,1.59125,1.5919,312000000.0
2009-01-26 15:26:00,1.5916,1.5927,1.59145,1.5919,249000000.0
2009-01-26 15:27:00,1.5921,1.59235,1.59075,1.59115,249000000.0
2009-01-26 15:28:00,1.59115,1.59155,1.59085,1.5909,209400000.0
2009-01-26 15:29:00,1.59105,1.59225,1.59085,1.5921,254600000.0
2009-01-26 15:30:00,1.59205,1.59255,1.59105,1.5923,292800000.0
2009-01-26 15:31:00,1.59235,1.59325,1.59095,1.5918,257000000.0
2009-01-26 15:32:00,1.59175,1.5922,1.5912,1.59175,267400000.0
2009-01-26 15:33:00,1.5917,1.5921,1.5909,1.5911,257400000.0
2009-01-26 15:34:00,1.5911,1.59145,1.5905,1.5912,303000000.0
2009-01-26 15:35:00,1.5913,1.5915,1.5904,1.5915,248800000.0
2009-01-26 15:36:00,1.5914,1.59195,1.591,1.59165,243400000.0
2009-01-26 15:37:00,1.59165,1.59195,1.59005,1.59195,277400000.0
2009-01-26 15:38:00,1.5919,1.5927,1.59075,1.5914,259200000.0
2009-01-26 15:39:00,1.5914,1.5922,1.59115,1.59205,269800000.0
2009-01-26 15:40:00,1.59195,1.594,1.5915,1.5934,293400000.0
2009-01-26 15:41:00,1.59335,1.59415,1.59325,1.59415,308400000.0
2009-01-26 15:42:00,1.59405,1.5952,1.59385,1.5944,281440000.0
2009-01-26 15:43:00,1.5944,1.596,1.5938,1.5955,273400000.0
2009-01-26 15:44:00,1.5955,1.59625,1.59485,1.5952,289600000.0
2009-01-26 15:45:00,1.59515,1.59605,1.59455,1.59455,235600000.0
2009-01-26 15:46:00,1.5945,1.5953,1.5941,1.595,276600000.0
2009-01-26 15:47:00,1.595,1.595,1.594,1.5946,248800000.0
2009-01-26 15:48:00,1.59445,1.595,1.59415,1.59435,184600000.0
2009-01-26 15:49:00,1.59435,1.59445,1.5941,1.5942,196800000.0
2009-01-26 15:50:00,1.5942,1.59475,1.59365,1.59365,208200000.0
2009-01-26 15:51:00,1.59375,1.59435,1.59365,1.594,207800000.0
2009-01-26 15:52:00,1.5939,1.5947,1.59385,1.59425,204600000.0
2009-01-26 15:53:00,1.5943,1.5958,1.59425,1.59505,231400000.0
2009-01-26 15:54:00,1.5951,1.59615,1.59475,1.59505,207200000.0
2009-01-26 15:55:00,1.59505,1.59505,1.594,1.5945,217200000.0
2009-01-26 15:56:00,1.59455,1.5951,1.5938,1.59435,276000000.0
2009-01-26 15:57:00,1.59475,1.5952,1.5929,1.59305,267600000.0
2009-01-26 15:58:00,1.593,1.5935,1.59235,1.59265,258600000.0
2009-01-26 15:59:00,1.5927,1.5937,1.5924,1.59345,249800000.0
2009-01-26 16:00:00,1.5935,1.59355,1.59265,1.5931,264600000.0
2009-01-26 16:01:00,1.59315,1.59505,1.59285,1.59495,236000000.0
2009-01-26 16:02:00,1.59515,1.59625,1.5942,1.5952,289000000.0
2009-01-26 16:03:00,1.5954,1.596,1.59455,1.5959,265200000.0
2009-01-26 16:04:00,1.5959,1.59645,1.5943,1.59475,291000000.0
2009-01-26 16:05:00,1.59475,1.595,1.59375,1.5943,259000000.0
2009-01-26 16:06:00,1.59435,1.595,1.59215,1.5926,281000000.0
2009-01-26 16:07:00,1.5927,1.59355,1.59245,1.5935,301400000.0
2009-01-26 16:08:00,1.5935,1.59405,1.59325,1.59395,277200000.0
2009-01-26 16:09:00,1.59405,1.595,1.594,1.5948,251400000.0
2009-01-26 16:10:00,1.595,1.5966,1.5945,1.59635,294000000.0
2009-01-26 16:11:00,1.5964,1.59865,1.59505,1.5981,341600000.0
2009-01-26 16:12:00,1.598,1.59815,1.59735,1.59785,283600000.0
2009-01-26 16:13:00,1.5979,1.5985,1.59765,1.59825,302200000.0
2009-01-26 16:14:00,1.5982,1.5985,1.59785,1.59805,211200000.0
2009-01-26 16:15:00,1.5981,1.59885,1.5978,1.5979,254200000.0
2009-01-26 16:16:00,1.5979,1.59805,1.5972,1.59755,222200000.0
2009-01-26 16:17:00,1.59755,1.59805,1.5972,1.5976,245600000.0
2009-01-26 16:18:00,1.5976,1.59775,1.5967,1.5969,268800000.0
2009-01-26 16:19:00,1.5969,1.59775,1.5968,1.597,273400000.0
2009-01-26 16:20:00,1.59685,1.59745,1.5964,1.5964,359800000.0
2009-01-26 16:21:00,1.5964,1.5977,1.59635,1.59765,318600000.0
2009-01-26 16:22:00,1.5978,1.5996,1.59725,1.5991,321400000.0
2009-01-26 16:23:00,1.599,1.59945,1.5983,1.5991,310800000.0
2009-01-26 16:24:00,1.5991,1.6002,1.5985,1.59915,362000000.0
2009-01-26 16:25:00,1.59935,1.60015,1.5982,1.5982,328000000.0
2009-01-26 16:26:00,1.5982,1.5994,1.5978,1.5979,315800000.0
2009-01-26 16:27:00,1.59795,1.59925,1.5975,1.59885,278400000.0
2009-01-26 16:28:00,1.5989,1.59955,1.5976,1.5977,244400000.0
2009-01-26 16:29:00,1.5976,1.59955,1.59715,1.59895,288200000.0
2009-01-26 16:30:00,1.59895,1.5998,1.5979,1.59955,274400000.0
2009-01-26 16:31:00,1.59955,1.6001,1.5986,1.59985,239600000.0
2009-01-26 16:32:00,1.6,1.60025,1.5989,1.59935,297400000.0
2009-01-26 16:33:00,1.5996,1.5996,1.59835,1.5993,346200000.0
2009-01-26 16:34:00,1.5993,1.59965,1.59885,1.59965,213600000.0
2009-01-26 16:35:00,1.5997,1.5997,1.59765,1.59785,277200000.0
2009-01-26 16:36:00,1.5977,1.5983,1.59645,1.59765,329400000.0
2009-01-26 16:37:00,1.59725,1.5985,1.5972,1.59815,325000000.0
2009-01-26 16:38:00,1.5981,1.59825,1.5974,1.59815,257400000.0
2009-01-26 16:39:00,1.5984,1.59885,1.59785,1.59795,333800000.0
2009-01-26 16:40:00,1.59795,1.59885,1.59755,1.59865,315800000.0
2009-01-26 16:41:00,1.59865,1.59895,1.5974,1.59785,359200000.0
2009-01-26 16:42:00,1.5977,1.59845,1.59755,1.5978,355600000.0
2009-01-26 16:43:00,1.5978,1.59785,1.5966,1.59735,340600000.0
2009-01-26 16:44:00,1.59735,1.5992,1.5972,1.59885,277800000.0
2009-01-26 16:45:00,1.59885,1.5991,1.59815,1.59825,228800000.0
2009-01-26 16:46:00,1.59825,1.59825,1.59665,1.59715,260000000.0
2009-01-26 16:47:00,1.5971,1.5974,1.5963,1.59685,226800000.0
2009-01-26 16:48:00,1.59685,1.59765,1.5966,1.59715,182400000.0
2009-01-26 16:49:00,1.59725,1.59765,1.59715,1.59725,198800000.0
2009-01-26 16:50:00,1.5972,1.5981,1.59695,1.59795,191600000.0
2009-01-26 16:51:00,1.5979,1.5984,1.5971,1.59805,238400000.0
2009-01-26 16:52:00,1.598,1.598,1.5972,1.5976,192400000.0
2009-01-26 16:53:00,1.5976,1.59815,1.59755,1.59785,199600000.0
2009-01-26 16:54:00,1.5978,1.59825,1.59755,1.59795,246200000.0
2009-01-26 16:55:00,1.5981,1.60035,1.598,1.5998,292000000.0
2009-01-26 16:56:00,1.5997,1.6012,1.59965,1.60095,255400000.0
2009-01-26 16:57:00,1.60095,1.6023,1.60065,1.60175,272600000.0
2009-01-26 16:58:00,1.6017,1.60225,1.6013,1.6021,251200000.0
2009-01-26 16:59:00,1.602,1.6025,1.60105,1.6012,276200000.0
2009-01-26 17:00:00,1.6011,1.60265,1.6011,1.60205,325400000.0
2009-01-26 17:01:00,1.6021,1.6037,1.60185,1.603,288400000.0
2009-01-26 17:02:00,1.6029,1.60365,1.60205,1.6032,294000000.0
2009-01-26 17:03:00,1.6031,1.6044,1.6031,1.6044,245200000.0
2009-01-26 17:04:00,1.6044,1.60475,1.6037,1.6046,292000000.0
2009-01-26 17:05:00,1.6045,1.6056,1.60325,1.60365,272300000.0
2009-01-26 17:06:00,1.6038,1.6042,1.60215,1.60215,306400000.0
2009-01-26 17:07:00,1.6022,1.6027,1.60075,1.60085,304100000.0
2009-01-26 17:08:00,1.6008,1.6024,1.6007,1.6024,317600000.0
2009-01-26 17:09:00,1.6024,1.6024,1.60025,1.60035,283000000.0
2009-01-26 17:10:00,1.6004,1.60075,1.60015,1.60065,244800000.0
2009-01-26 17:11:00,1.60035,1.60065,1.5995,1.59985,335600000.0
2009-01-26 17:12:00,1.59975,1.5998,1.5987,1.5987,251000000.0
2009-01-26 17:13:00,1.59855,1.5989,1.5981,1.5983,208400000.0
2009-01-26 17:14:00,1.5983,1.599,1.5976,1.59895,240600000.0
2009-01-26 17:15:00,1.59895,1.60025,1.59875,1.59965,246700000.0
2009-01-26 17:16:00,1.59955,1.6,1.5992,1.6,261400000.0
2009-01-26 17:17:00,1.6,1.60055,1.5994,1.5994,238000000.0
2009-01-26 17:18:00,1.59985,1.6005,1.59905,1.5997,277600000.0
2009-01-26 17:19:00,1.5996,1.60095,1.59955,1.6007,272000000.0
2009-01-26 17:20:00,1.6007,1.60075,1.60005,1.60055,361200000.0
2009-01-26 17:21:00,1.6006,1.6014,1.60035,1.60135,317800000.0
2009-01-26 17:22:00,1.60135,1.6018,1.60055,1.60055,332600000.0
2009-01-26 17:23:00,1.60065,1.602,1.6005,1.6015,245600000.0
2009-01-26 17:24:00,1.6013,1.60145,1.6003,1.6003,276200000.0
2009-01-26 17:25:00,1.60015,1.6009,1.5999,1.60005,216800000.0
2009-01-26 17:26:00,1.6,1.60015,1.59905,1.5995,261200000.0
2009-01-26 17:27:00,1.5994,1.6009,1.59935,1.6002,295000000.0
2009-01-26 17:28:00,1.6002,1.6002,1.59725,1.5974,224000000.0
2009-01-26 17:29:00,1.5974,1.5985,1.5971,1.5971,242000000.0
2009-01-26 17:30:00,1.59715,1.5986,1.59695,1.59825,303400000.0
2009-01-26 17:31:00,1.59835,1.59925,1.5981,1.5988,253000000.0
2009-01-26 17:32:00,1.59875,1.5994,1.5983,1.59875,313600000.0
2009-01-26 17:33:00,1.59875,1.5998,1.5987,1.5994,271800000.0
2009-01-26 17:34:00,1.5994,1.59945,1.5985,1.5988,262800000.0
2009-01-26 17:35:00,1.59905,1.60115,1.59895,1.6008,258600000.0
2009-01-26 17:36:00,1.6009,1.60115,1.6004,1.60065,287400000.0
2009-01-26 17:37:00,1.6007,1.60115,1.59995,1.6001,287200000.0
2009-01-26 17:38:00,1.6002,1.6006,1.59985,1.59985,204800000.0
2009-01-26 17:39:00,1.59995,1.6016,1.5999,1.6013,217200000.0
2009-01-26 17:40:00,1.60125,1.602,1.60125,1.60165,239800000.0
2009-01-26 17:41:00,1.6016,1.60305,1.6015,1.60275,170000000.0
2009-01-26 17:42:00,1.6028,1.6033,1.6015,1.60155,295000000.0
2009-01-26 17:43:00,1.60155,1.60165,1.6006,1.60085,268800000.0
2009-01-26 17:44:00,1.6009,1.6013,1.5999,1.60075,284600000.0
2009-01-26 17:45:00,1.60065,1.6009,1.6003,1.60065,264800000.0
2009-01-26 17:46:00,1.6006,1.6013,1.6,1.6001,294400000.0
2009-01-26 17:47:00,1.6003,1.6009,1.6001,1.6008,226000000.0
2009-01-26 17:48:00,1.6008,1.60095,1.60015,1.6005,253600000.0
2009-01-26 17:49:00,1.60055,1.60125,1.6005,1.60075,355200000.0
2009-01-26 17:50:00,1.6007,1.60075,1.59975,1.5999,310800000.0
2009-01-26 17:51:00,1.60005,1.6006,1.5997,1.6006,201400000.0
2009-01-26 17:52:00,1.60055,1.6006,1.59995,1.60035,180400000.0
2009-01-26 17:53:00,1.6003,1.60035,1.5993,1.59985,196600000.0
2009-01-26 17:54:00,1.6,1.6004,1.59895,1.5993,169200000.0
2009-01-26 17:55:00,1.59925,1.5999,1.5992,1.5994,181200000.0
2009-01-26 17:56:00,1.59945,1.60015,1.5991,1.5994,179800000.0
2009-01-26 17:57:00,1.5994,1.6007,1.5994,1.60035,210800000.0
2009-01-26 17:58:00,1.60035,1.60135,1.5994,1.6012,225600000.0
2009-01-26 17:59:00,1.60125,1.60145,1.5993,1.5998,244000000.0
2009-01-26 18:00:00,1.5998,1.6005,1.599,1.6005,264600000.0
2009-01-26 18:01:00,1.6003,1.6005,1.5995,1.59965,175600000.0
2009-01-26 18:02:00,1.5997,1.5997,1.59915,1.5992,202000000.0
2009-01-26 18:03:00,1.59915,1.5998,1.5989,1.5996,184000000.0
2009-01-26 18:04:00,1.59965,1.59965,1.59905,1.5993,113200000.0
2009-01-26 18:05:00,1.59925,1.6003,1.59925,1.6003,161800000.0
2009-01-26 18:06:00,1.60035,1.60065,1.5986,1.5992,277400000.0
2009-01-26 18:07:00,1.59915,1.5993,1.5981,1.5991,263600000.0
2009-01-26 18:08:00,1.59895,1.60095,1.59895,1.6003,270400000.0
2009-01-26 18:09:00,1.6002,1.6009,1.6002,1.60055,195800000.0
2009-01-26 18:10:00,1.6006,1.60165,1.6006,1.6007,170000000.0
2009-01-26 18:11:00,1.6007,1.601,1.60005,1.60055,189600000.0
2009-01-26 18:12:00,1.60055,1.60075,1.6001,1.6004,208600000.0
2009-01-26 18:13:00,1.60045,1.60235,1.6004,1.60205,185800000.0
2009-01-26 18:14:00,1.602,1.602,1.6002,1.6007,228000000.0
2009-01-26 18:15:00,1.6006,1.60125,1.6001,1.6002,254000000.0
2009-01-26 18:16:00,1.6002,1.60135,1.6001,1.601,264800000.0
2009-01-26 18:17:00,1.601,1.601,1.6002,1.60065,252800000.0
2009-01-26 18:18:00,1.6007,1.60075,1.60025,1.60065,126400000.0
2009-01-26 18:19:00,1.6007,1.6023,1.59975,1.60135,236600000.0
2009-01-26 18:20:00,1.6014,1.6026,1.6013,1.60245,209000000.0
2009-01-26 18:21:00,1.60245,1.60345,1.6023,1.60295,203800000.0
2009-01-26 18:22:00,1.6029,1.6032,1.6025,1.60295,149000000.0
2009-01-26 18:23:00,1.60295,1.60355,1.60265,1.60305,169600000.0
2009-01-26 18:24:00,1.6031,1.60405,1.6025,1.6032,255600000.0
2009-01-26 18:25:00,1.603,1.6037,1.60285,1.60315,209000000.0
2009-01-26 18:26:00,1.60275,1.604,1.6023,1.60385,221600000.0
2009-01-26 18:27:00,1.60385,1.60515,1.6031,1.60515,228400000.0
2009-01-26 18:28:00,1.60515,1.6067,1.6051,1.6066,221200000.0
2009-01-26 18:29:00,1.6066,1.6068,1.6056,1.60625,206200000.0
2009-01-26 18:30:00,1.60625,1.60655,1.60545,1.60555,218000000.0
2009-01-26 18:31:00,1.60575,1.606,1.6051,1.60525,166400000.0
2009-01-26 18:32:00,1.60515,1.6064,1.6049,1.6057,206600000.0
2009-01-26 18:33:00,1.6058,1.6059,1.605,1.6051,129800000.0
2009-01-26 18:34:00,1.6052,1.60675,1.60455,1.60675,175400000.0
2009-01-26 18:35:00,1.6067,1.60755,1.6062,1.60755,128600000.0
2009-01-26 18:36:00,1.6077,1.60775,1.60645,1.60695,187400000.0
2009-01-26 18:37:00,1.607,1.607,1.60605,1.60615,141800000.0
2009-01-26 18:38:00,1.60625,1.6068,1.60595,1.6062,148400000.0
2009-01-26 18:39:00,1.6062,1.60795,1.6062,1.60705,213800000.0
2009-01-26 18:40:00,1.60735,1.6075,1.60645,1.607,240800000.0
2009-01-26 18:41:00,1.60705,1.60805,1.60705,1.6078,196600000.0
2009-01-26 18:42:00,1.60785,1.60855,1.6077,1.6079,236800000.0
2009-01-26 18:43:00,1.60785,1.60805,1.6073,1.60735,240200000.0
2009-01-26 18:44:00,1.60735,1.60815,1.60705,1.6081,237000000.0
2009-01-26 18:45:00,1.6081,1.6081,1.60555,1.6059,368400000.0
2009-01-26 18:46:00,1.6059,1.6066,1.6058,1.606,264800000.0
2009-01-26 18:47:00,1.60605,1.6065,1.6052,1.60555,279400000.0
2009-01-26 18:48:00,1.60555,1.60685,1.60555,1.60655,208800000.0
2009-01-26 18:49:00,1.6066,1.6084,1.60635,1.6084,289200000.0
2009-01-26 18:50:00,1.6084,1.60895,1.6082,1.6082,221400000.0
2009-01-26 18:51:00,1.6082,1.6084,1.6073,1.6082,233800000.0
2009-01-26 18:52:00,1.60825,1.6088,1.60805,1.6087,218600000.0
2009-01-26 18:53:00,1.6085,1.6088,1.60695,1.60695,223800000.0
2009-01-26 18:54:00,1.6069,1.60715,1.6062,1.6068,223800000.0
2009-01-26 18:55:00,1.6069,1.608,1.6069,1.6078,179000000.0
2009-01-26 18:56:00,1.6075,1.6078,1.6063,1.6064,209600000.0
2009-01-26 18:57:00,1.60635,1.607,1.6063,1.60685,178200000.0
2009-01-26 18:58:00,1.60685,1.60715,1.60655,1.60665,137600000.0
2009-01-26 18:59:00,1.60675,1.60695,1.6049,1.60545,225400000.0
2009-01-26 19:00:00,1.60545,1.60615,1.6051,1.60535,167200000.0
2009-01-26 19:01:00,1.6053,1.6061,1.6051,1.6056,180000000.0
2009-01-26 19:02:00,1.60585,1.60685,1.6057,1.6067,147000000.0
2009-01-26 19:03:00,1.60675,1.6076,1.60655,1.60705,215400000.0
2009-01-26 19:04:00,1.60705,1.6071,1.60645,1.6069,96800000.0
2009-01-26 19:05:00,1.60685,1.60685,1.60595,1.60665,164200000.0
2009-01-26 19:06:00,1.60665,1.6072,1.60635,1.60645,128800000.0
2009-01-26 19:07:00,1.6065,1.6067,1.60565,1.6059,166000000.0
2009-01-26 19:08:00,1.6059,1.60645,1.6058,1.60625,89600000.0
2009-01-26 19:09:00,1.6062,1.60685,1.60615,1.6066,89400000.0
2009-01-26 19:10:00,1.6065,1.6067,1.6058,1.6062,144000000.0
2009-01-26 19:11:00,1.6062,1.60705,1.6061,1.6068,163200000.0
2009-01-26 19:12:00,1.60675,1.607,1.6065,1.6068,137200000.0
2009-01-26 19:13:00,1.60695,1.60725,1.60645,1.60655,142000000.0
2009-01-26 19:14:00,1.60645,1.6074,1.6063,1.6071,112200000.0
2009-01-26 19:15:00,1.6071,1.60865,1.607,1.60865,118800000.0
2009-01-26 19:16:00,1.6087,1.61005,1.60805,1.60995,244400000.0
2009-01-26 19:17:00,1.60995,1.61025,1.60865,1.6098,206800000.0
2009-01-26 19:18:00,1.6098,1.61085,1.6093,1.6104,191000000.0
2009-01-26 19:19:00,1.6105,1.61115,1.60905,1.6093,207000000.0
2009-01-26 19:20:00,1.60935,1.6095,1.60885,1.60915,167000000.0
2009-01-26 19:21:00,1.6092,1.60995,1.6091,1.6098,227000000.0
2009-01-26 19:22:00,1.60975,1.6108,1.6097,1.61045,272600000.0
2009-01-26 19:23:00,1.61045,1.611,1.6102,1.61075,197400000.0
2009-01-26 19:24:00,1.6107,1.6121,1.61065,1.6114,199200000.0
2009-01-26 19:25:00,1.6114,1.61155,1.6105,1.611,205000000.0
2009-01-26 19:26:00,1.61105,1.61155,1.61105,1.61125,199400000.0
2009-01-26 19:27:00,1.61125,1.6121,1.61125,1.612,167000000.0
2009-01-26 19:28:00,1.61205,1.61205,1.61155,1.6118,171000000.0
2009-01-26 19:29:00,1.6118,1.6118,1.61125,1.61175,179400000.0
2009-01-26 19:30:00,1.61175,1.61195,1.6113,1.6114,197400000.0
2009-01-26 19:31:00,1.6114,1.61155,1.6109,1.61095,152800000.0
2009-01-26 19:32:00,1.611,1.6111,1.60945,1.6097,183800000.0
2009-01-26 19:33:00,1.6097,1.6106,1.6096,1.6101,163000000.0
2009-01-26 19:34:00,1.61005,1.6108,1.60955,1.61075,216400000.0
2009-01-26 19:35:00,1.6106,1.611,1.60935,1.6095,202000000.0
2009-01-26 19:36:00,1.60945,1.60995,1.6089,1.60945,204400000.0
2009-01-26 19:37:00,1.6094,1.6104,1.6093,1.60955,183800000.0
2009-01-26 19:38:00,1.6096,1.61075,1.6095,1.6107,145000000.0
2009-01-26 19:39:00,1.6107,1.611,1.61005,1.61045,128600000.0
2009-01-26 19:40:00,1.6105,1.61115,1.6102,1.61035,132200000.0
2009-01-26 19:41:00,1.6103,1.61085,1.60975,1.61035,136400000.0
2009-01-26 19:42:00,1.61045,1.6107,1.6097,1.6102,114200000.0
2009-01-26 19:43:00,1.61035,1.61085,1.6096,1.61015,180200000.0
2009-01-26 19:44:00,1.61015,1.6109,1.6098,1.6106,102600000.0
2009-01-26 19:45:00,1.61065,1.61065,1.60965,1.60965,107000000.0
2009-01-26 19:46:00,1.6097,1.61075,1.6096,1.61065,158400000.0
2009-01-26 19:47:00,1.61075,1.61125,1.61075,1.6111,132200000.0
2009-01-26 19:48:00,1.6112,1.6113,1.6106,1.61065,198200000.0
2009-01-26 19:49:00,1.61065,1.61205,1.61065,1.61125,208800000.0
2009-01-26 19:50:00,1.61125,1.6125,1.61125,1.6125,132600000.0
2009-01-26 19:51:00,1.6127,1.6131,1.6115,1.61225,168200000.0
2009-01-26 19:52:00,1.61215,1.61245,1.6112,1.6116,194400000.0
2009-01-26 19:53:00,1.61165,1.6117,1.61115,1.61155,123200000.0
2009-01-26 19:54:00,1.61155,1.61195,1.61145,1.61175,156000000.0
2009-01-26 19:55:00,1.6118,1.61245,1.6112,1.6118,117200000.0
2009-01-26 19:56:00,1.61165,1.61245,1.6111,1.61125,160600000.0
2009-01-26 19:57:00,1.61125,1.6117,1.61055,1.6114,196200000.0
2009-01-26 19:58:00,1.6115,1.61165,1.61035,1.61115,212200000.0
2009-01-26 19:59:00,1.61105,1.61205,1.61015,1.611,218200000.0
2009-01-26 20:00:00,1.61095,1.61095,1.60935,1.61,284400000.0
2009-01-26 20:01:00,1.6099,1.61055,1.6093,1.60955,146400000.0
2009-01-26 20:02:00,1.60955,1.60955,1.6075,1.60795,224800000.0
2009-01-26 20:03:00,1.608,1.60895,1.60785,1.6082,216200000.0
2009-01-26 20:04:00,1.60825,1.6088,1.60705,1.608,185800000.0
2009-01-26 20:05:00,1.608,1.60815,1.60665,1.60785,180800000.0
2009-01-26 20:06:00,1.60775,1.60785,1.60665,1.6076,241400000.0
2009-01-26 20:07:00,1.6076,1.60795,1.60685,1.60745,146000000.0
2009-01-26 20:08:00,1.60745,1.60755,1.60585,1.606,140800000.0
2009-01-26 20:09:00,1.606,1.60715,1.6059,1.60705,130000000.0
2009-01-26 20:10:00,1.60695,1.6075,1.6061,1.607,113600000.0
2009-01-26 20:11:00,1.6069,1.6073,1.60585,1.6064,179600000.0
2009-01-26 20:12:00,1.6064,1.60655,1.60375,1.6065,232400000.0
2009-01-26 20:13:00,1.6064,1.6064,1.6049,1.60575,169200000.0
2009-01-26 20:14:00,1.60575,1.6062,1.60525,1.60605,147600000.0
2009-01-26 20:15:00,1.606,1.60705,1.6058,1.60665,172000000.0
2009-01-26 20:16:00,1.60665,1.60665,1.60595,1.6063,64400000.0
2009-01-26 20:17:00,1.60625,1.60635,1.6056,1.60635,152400000.0
2009-01-26 20:18:00,1.60635,1.6071,1.60625,1.60685,103000000.0
2009-01-26 20:19:00,1.6069,1.6071,1.60655,1.60685,132400000.0
2009-01-26 20:20:00,1.6068,1.6073,1.60625,1.6073,207200000.0
2009-01-26 20:21:00,1.6073,1.6076,1.6066,1.60745,140600000.0
2009-01-26 20:22:00,1.6076,1.6076,1.60625,1.60625,157400000.0
2009-01-26 20:23:00,1.6062,1.6071,1.60585,1.6071,167800000.0
2009-01-26 20:24:00,1.6071,1.60735,1.60645,1.60735,124800000.0
2009-01-26 20:25:00,1.6074,1.6074,1.60635,1.6066,129200000.0
2009-01-26 20:26:00,1.60665,1.60745,1.60645,1.60705,188000000.0
2009-01-26 20:27:00,1.60705,1.60725,1.60685,1.60715,98800000.0
2009-01-26 20:28:00,1.6072,1.60775,1.60695,1.6074,159600000.0
2009-01-26 20:29:00,1.60735,1.6079,1.6071,1.60785,112200000.0
2009-01-26 20:30:00,1.60795,1.60855,1.6075,1.6076,132200000.0
2009-01-26 20:31:00,1.6076,1.6084,1.60705,1.6083,129800000.0
2009-01-26 20:32:00,1.6084,1.6084,1.60785,1.6081,107800000.0
2009-01-26 20:33:00,1.6082,1.6091,1.6081,1.6091,204000000.0
2009-01-26 20:34:00,1.6091,1.6097,1.60865,1.60915,153600000.0
2009-01-26 20:35:00,1.60915,1.60915,1.60845,1.6089,76600000.0
2009-01-26 20:36:00,1.6089,1.6094,1.60875,1.60875,88800000.0
2009-01-26 20:37:00,1.60875,1.60945,1.60875,1.6089,180000000.0
2009-01-26 20:38:00,1.6089,1.60915,1.6081,1.6082,108000000.0
2009-01-26 20:39:00,1.6082,1.6082,1.6077,1.6081,137800000.0
2009-01-26 20:40:00,1.60815,1.6091,1.60815,1.6087,106400000.0
2009-01-26 20:41:00,1.60875,1.609,1.6084,1.6088,75200000.0
2009-01-26 20:42:00,1.6088,1.6094,1.60875,1.6093,101000000.0
2009-01-26 20:43:00,1.6093,1.60945,1.6077,1.60885,163000000.0
2009-01-26 20:44:00,1.6091,1.6093,1.6088,1.6088,69000000.0
2009-01-26 20:45:00,1.60885,1.60915,1.60855,1.60895,140200000.0
2009-01-26 20:46:00,1.6089,1.60925,1.60855,1.60925,129200000.0
2009-01-26 20:47:00,1.6093,1.6093,1.60855,1.6089,90400000.0
2009-01-26 20:48:00,1.60885,1.60935,1.6088,1.60915,142800000.0
2009-01-26 20:49:00,1.6093,1.6095,1.60875,1.60905,89400000.0
2009-01-26 20:50:00,1.6091,1.60995,1.60845,1.6086,157000000.0
2009-01-26 20:51:00,1.6088,1.6095,1.60855,1.6091,110000000.0
2009-01-26 20:52:00,1.60905,1.6092,1.6088,1.6092,130400000.0
2009-01-26 20:53:00,1.6093,1.60975,1.60905,1.60935,115000000.0
2009-01-26 20:54:00,1.60945,1.6102,1.609,1.6092,82600000.0
2009-01-26 20:55:00,1.6093,1.60975,1.6091,1.60925,78800000.0
2009-01-26 20:56:00,1.6092,1.6094,1.60915,1.60915,35000000.0
2009-01-26 20:57:00,1.6091,1.60945,1.60905,1.6094,79600000.0
2009-01-26 20:58:00,1.6094,1.6105,1.6094,1.61035,202200000.0
2009-01-26 20:59:00,1.6103,1.61195,1.61,1.6115,109400000.0
2009-01-26 21:00:00,1.6116,1.61175,1.6099,1.61,164400000.0
2009-01-26 21:01:00,1.61,1.61095,1.6096,1.6101,153600000.0
2009-01-26 21:02:00,1.6102,1.6105,1.6095,1.6098,182200000.0
2009-01-26 21:03:00,1.60995,1.6101,1.6097,1.6099,95000000.0
2009-01-26 21:04:00,1.6098,1.6105,1.60975,1.61015,148600000.0
2009-01-26 21:05:00,1.61015,1.61015,1.6095,1.6099,92600000.0
2009-01-26 21:06:00,1.61,1.61015,1.6089,1.6089,170800000.0
2009-01-26 21:07:00,1.6088,1.60965,1.6086,1.6093,182200000.0
2009-01-26 21:08:00,1.6093,1.6093,1.6082,1.6085,135000000.0
2009-01-26 21:09:00,1.60855,1.6088,1.60745,1.60855,149600000.0
2009-01-26 21:10:00,1.60855,1.6094,1.6085,1.6088,125200000.0
2009-01-26 21:11:00,1.6087,1.60885,1.60775,1.6081,148200000.0
2009-01-26 21:12:00,1.60815,1.60855,1.6079,1.60815,99400000.0
2009-01-26 21:13:00,1.60815,1.60905,1.60795,1.60885,110400000.0
2009-01-26 21:14:00,1.60865,1.60895,1.60845,1.6086,85000000.0
2009-01-26 21:15:00,1.60855,1.60855,1.6081,1.60825,100200000.0
2009-01-26 21:16:00,1.6082,1.60845,1.60715,1.60715,110600000.0
2009-01-26 21:17:00,1.60755,1.60785,1.60715,1.6075,165200000.0
2009-01-26 21:18:00,1.6075,1.608,1.6071,1.60775,179800000.0
2009-01-26 21:19:00,1.6077,1.6079,1.6073,1.6074,128000000.0
2009-01-26 21:20:00,1.6073,1.60775,1.60615,1.6067,168600000.0
2009-01-26 21:21:00,1.6066,1.60695,1.6066,1.6067,67200000.0
2009-01-26 21:22:00,1.60675,1.60675,1.60625,1.60645,107800000.0
2009-01-26 21:23:00,1.60645,1.607,1.6061,1.60675,123200000.0
2009-01-26 21:24:00,1.60675,1.6072,1.6064,1.60695,104800000.0
2009-01-26 21:25:00,1.607,1.60745,1.60645,1.607,90600000.0
2009-01-26 21:26:00,1.60695,1.6071,1.60675,1.6071,93600000.0
2009-01-26 21:27:00,1.6072,1.60765,1.60695,1.6074,149600000.0
2009-01-26 21:28:00,1.60735,1.6074,1.6067,1.6067,136600000.0
2009-01-26 21:29:00,1.6069,1.6075,1.60665,1.6072,128800000.0
2009-01-26 21:30:00,1.60725,1.60825,1.6071,1.6082,143600000.0
2009-01-26 21:31:00,1.6082,1.6083,1.60715,1.60785,154400000.0
2009-01-26 21:32:00,1.6077,1.6077,1.6068,1.60725,121200000.0
2009-01-26 21:33:00,1.6072,1.6082,1.6071,1.60815,164800000.0
2009-01-26 21:34:00,1.6084,1.60975,1.6084,1.60885,210600000.0
2009-01-26 21:35:00,1.60885,1.6096,1.6088,1.60915,173600000.0
2009-01-26 21:36:00,1.60915,1.60995,1.60915,1.6097,94400000.0
2009-01-26 21:37:00,1.60965,1.60975,1.609,1.6091,153200000.0
2009-01-26 21:38:00,1.6093,1.6097,1.609,1.6094,149200000.0
2009-01-26 21:39:00,1.6094,1.60945,1.60885,1.60935,125000000.0
2009-01-26 21:40:00,1.6093,1.60945,1.60895,1.60925,196200000.0
2009-01-26 21:41:00,1.60925,1.60995,1.6087,1.60905,147200000.0
2009-01-26 21:42:00,1.6092,1.6098,1.60915,1.6096,103400000.0
2009-01-26 21:43:00,1.60955,1.60965,1.6086,1.6092,172600000.0
2009-01-26 21:44:00,1.6093,1.6093,1.60895,1.6091,53000000.0
2009-01-26 21:45:00,1.60905,1.6091,1.6082,1.60845,167200000.0
2009-01-26 21:46:00,1.60835,1.6088,1.60805,1.60875,85600000.0
2009-01-26 21:47:00,1.60875,1.60875,1.60745,1.60745,138600000.0
2009-01-26 21:48:00,1.60745,1.6084,1.6073,1.6083,129200000.0
2009-01-26 21:49:00,1.6083,1.60935,1.6082,1.60885,164000000.0
2009-01-26 21:50:00,1.60885,1.60995,1.60845,1.60975,195000000.0
2009-01-26 21:51:00,1.60975,1.6102,1.60935,1.6095,157400000.0
2009-01-26 21:52:00,1.6095,1.60965,1.6092,1.6092,84800000.0
2009-01-26 21:53:00,1.6095,1.60975,1.60935,1.60945,119200000.0
2009-01-26 21:54:00,1.60945,1.6096,1.6091,1.6093,149800000.0
2009-01-26 21:55:00,1.6093,1.6096,1.60885,1.6091,149800000.0
2009-01-26 21:56:00,1.60915,1.60925,1.60905,1.60905,39800000.0
2009-01-26 21:57:00,1.609,1.6095,1.60895,1.60905,66600000.0
2009-01-26 21:58:00,1.60915,1.61015,1.60905,1.6099,221000000.0
2009-01-26 21:59:00,1.61,1.61,1.6091,1.6096,157800000.0
2009-01-26 22:00:00,1.60975,1.6109,1.60895,1.6102,152000000.0
2009-01-26 22:01:00,1.61015,1.61125,1.61,1.61125,104600000.0
2009-01-26 22:02:00,1.6112,1.6112,1.6096,1.60965,108600000.0
2009-01-26 22:03:00,1.60955,1.61005,1.60915,1.6096,132800000.0
2009-01-26 22:04:00,1.6096,1.61035,1.6095,1.60965,126200000.0
2009-01-26 22:05:00,1.6096,1.6102,1.6096,1.61005,93600000.0
2009-01-26 22:06:00,1.6102,1.6105,1.609,1.60965,119200000.0
2009-01-26 22:07:00,1.6097,1.6107,1.6089,1.6106,161400000.0
2009-01-26 22:08:00,1.61065,1.61065,1.61015,1.6103,144600000.0
2009-01-26 22:09:00,1.61045,1.6105,1.60895,1.6091,195240000.0
2009-01-26 22:10:00,1.609,1.6111,1.609,1.60955,230200000.0
2009-01-26 22:11:00,1.60955,1.6098,1.60895,1.6092,200600000.0
2009-01-26 22:12:00,1.60935,1.6108,1.60935,1.60935,194200000.0
2009-01-26 22:13:00,1.60945,1.6097,1.6092,1.6093,124400000.0
2009-01-26 22:14:00,1.60935,1.60945,1.6091,1.60945,92400000.0
2009-01-26 22:15:00,1.6094,1.6099,1.6094,1.60985,41400000.0
2009-01-26 22:16:00,1.6098,1.6104,1.6098,1.6104,70800000.0
2009-01-26 22:17:00,1.6104,1.61125,1.61025,1.6107,104600000.0
2009-01-26 22:18:00,1.6107,1.61105,1.61055,1.6106,110200000.0
2009-01-26 22:19:00,1.61055,1.61095,1.61045,1.6109,126000000.0
2009-01-26 22:20:00,1.61095,1.6115,1.6109,1.61105,40800000.0
2009-01-26 22:21:00,1.61115,1.6115,1.611,1.6113,71400000.0
2009-01-26 22:22:00,1.6113,1.6118,1.6109,1.61155,149400000.0
2009-01-26 22:23:00,1.6111,1.6118,1.61035,1.61075,204000000.0
2009-01-26 22:24:00,1.61085,1.61085,1.6101,1.61065,164400000.0
2009-01-26 22:25:00,1.6108,1.6118,1.6107,1.61155,152400000.0
2009-01-26 22:26:00,1.61155,1.61215,1.61085,1.61145,202200000.0
2009-01-26 22:27:00,1.61145,1.61275,1.61125,1.61205,202800000.0
2009-01-26 22:28:00,1.612,1.61245,1.61135,1.61225,132400000.0
2009-01-26 22:29:00,1.61215,1.6123,1.6114,1.61155,164600000.0
2009-01-26 22:30:00,1.61155,1.6119,1.6113,1.6119,136400000.0
2009-01-26 22:31:00,1.6119,1.6132,1.6119,1.61245,126399999.0
2009-01-26 22:32:00,1.61195,1.61235,1.6118,1.61205,145400000.0
2009-01-26 22:33:00,1.6121,1.6121,1.6099,1.61125,189000000.0
2009-01-26 22:34:00,1.6115,1.61205,1.6104,1.6118,165200000.0
2009-01-26 22:35:00,1.6118,1.6119,1.6114,1.61165,89000000.0
2009-01-26 22:36:00,1.6117,1.61215,1.61155,1.61195,62200000.0
2009-01-26 22:37:00,1.6119,1.61195,1.6117,1.61195,42800000.0
2009-01-26 22:38:00,1.61195,1.6122,1.61175,1.61185,96400000.0
2009-01-26 22:39:00,1.61185,1.6122,1.6114,1.6116,120400000.0
2009-01-26 22:40:00,1.6114,1.6118,1.611,1.6114,180400000.0
2009-01-26 22:41:00,1.6115,1.6119,1.6108,1.6108,143600000.0
2009-01-26 22:42:00,1.6106,1.6115,1.6106,1.6112,132400000.0
2009-01-26 22:43:00,1.6115,1.6116,1.6106,1.61145,156000000.0
2009-01-26 22:44:00,1.6116,1.6123,1.61105,1.6123,138800000.0
2009-01-26 22:45:00,1.6123,1.6124,1.61205,1.61235,81400000.0
2009-01-26 22:46:00,1.61235,1.61265,1.61195,1.61265,81200000.0
2009-01-26 22:47:00,1.6127,1.61295,1.61215,1.6129,82800000.0
2009-01-26 22:48:00,1.6129,1.613,1.61245,1.61265,78200000.0
2009-01-26 22:49:00,1.6127,1.61295,1.61225,1.6125,95000000.0
2009-01-26 22:50:00,1.61245,1.61255,1.61165,1.61185,77400000.0
2009-01-26 22:51:00,1.61185,1.6121,1.6115,1.6118,84000000.0
2009-01-26 22:52:00,1.61175,1.61315,1.6116,1.61275,104400000.0
2009-01-26 22:53:00,1.6128,1.6129,1.61265,1.61285,29600000.0
2009-01-26 22:54:00,1.6129,1.6133,1.6124,1.6133,68800000.0
2009-01-26 22:55:00,1.6134,1.6138,1.6133,1.61355,67200000.0
2009-01-26 22:56:00,1.6136,1.6141,1.6133,1.6141,63800000.0
2009-01-26 22:57:00,1.61415,1.61415,1.61315,1.61325,43800000.0
2009-01-26 22:58:00,1.61315,1.6133,1.61275,1.61275,43600000.0
2009-01-26 22:59:00,1.61275,1.61285,1.6122,1.6122,98000000.0
2009-01-26 23:00:00,1.61255,1.6126,1.61145,1.6116,99200000.0
2009-01-26 23:01:00,1.6116,1.61195,1.61125,1.61125,86800000.0
2009-01-26 23:02:00,1.6112,1.61145,1.6101,1.61085,113200000.0
2009-01-26 23:03:00,1.611,1.61155,1.611,1.61145,47600000.0
2009-01-26 23:04:00,1.6112,1.6114,1.61055,1.61135,87200000.0
2009-01-26 23:05:00,1.61155,1.61155,1.61065,1.61075,125200000.0
2009-01-26 23:06:00,1.61085,1.61105,1.6085,1.61,145600000.0
2009-01-26 23:07:00,1.60995,1.61045,1.60925,1.61005,144200000.0
2009-01-26 23:08:00,1.6098,1.6105,1.6098,1.6105,22000000.0
2009-01-26 23:09:00,1.61045,1.6105,1.61005,1.6105,44200000.0
2009-01-26 23:10:00,1.6105,1.61085,1.6104,1.61055,58400000.0
2009-01-26 23:11:00,1.61065,1.61065,1.61065,1.61065,2000000.0
2009-01-26 23:12:00,1.6101,1.6101,1.60975,1.60975,38800000.0
2009-01-26 23:13:00,1.60975,1.60975,1.6085,1.60955,111400000.0
2009-01-26 23:14:00,1.60955,1.61,1.60925,1.60925,77000000.0
2009-01-26 23:15:00,1.6092,1.60935,1.609,1.60935,15000000.0
2009-01-26 23:16:00,1.6093,1.60955,1.6093,1.60955,10400000.0
2009-01-26 23:17:00,1.60945,1.60945,1.60935,1.6094,18000000.0
2009-01-26 23:18:00,1.60945,1.61045,1.60935,1.61045,28000000.0
2009-01-26 23:19:00,1.61045,1.6111,1.6103,1.6107,52200000.0
2009-01-26 23:20:00,1.6107,1.61185,1.6107,1.61165,25600000.0
2009-01-26 23:21:00,1.6116,1.61215,1.61055,1.61205,67400000.0
2009-01-26 23:22:00,1.6121,1.6122,1.61165,1.6122,42400000.0
2009-01-26 23:23:00,1.61205,1.61205,1.61175,1.61185,30000000.0
2009-01-26 23:24:00,1.6118,1.61235,1.61175,1.61185,17200000.0
2009-01-26 23:25:00,1.6118,1.61195,1.6118,1.61185,26200000.0
2009-01-26 23:26:00,1.61185,1.61185,1.6106,1.611,44000000.0
2009-01-26 23:27:00,1.611,1.61195,1.611,1.61125,74400000.0
2009-01-26 23:28:00,1.61155,1.6116,1.61085,1.6112,48800000.0
2009-01-26 23:29:00,1.6113,1.61145,1.6113,1.61135,18400000.0
2009-01-26 23:30:00,1.61145,1.61175,1.61145,1.61175,18000000.0
2009-01-26 23:31:00,1.6118,1.6132,1.6118,1.613,40400000.0
2009-01-26 23:32:00,1.61325,1.61325,1.6117,1.6121,33800000.0
2009-01-26 23:33:00,1.61205,1.613,1.61205,1.613,27600000.0
2009-01-26 23:34:00,1.61285,1.61315,1.61225,1.6123,81200000.0
2009-01-26 23:35:00,1.6123,1.6126,1.61225,1.6126,44800000.0
2009-01-26 23:36:00,1.6127,1.6127,1.6123,1.6123,17200000.0
2009-01-26 23:37:00,1.6125,1.61275,1.6125,1.6127,20400000.0
2009-01-26 23:38:00,1.6126,1.61285,1.61215,1.61285,36800000.0
2009-01-26 23:39:00,1.6127,1.6127,1.61205,1.6122,26800000.0
2009-01-26 23:40:00,1.61215,1.6124,1.61205,1.6124,29200000.0
2009-01-26 23:41:00,1.6124,1.6125,1.61215,1.61235,33000000.0
2009-01-26 23:42:00,1.61235,1.61235,1.61205,1.6122,45000000.0
2009-01-26 23:43:00,1.61225,1.6126,1.6119,1.6125,94200000.0
2009-01-26 23:44:00,1.6125,1.6128,1.6125,1.61265,44600000.0
2009-01-26 23:45:00,1.61265,1.61265,1.61265,1.61265,2000000.0
2009-01-26 23:46:00,1.6127,1.6127,1.61245,1.6125,29200000.0
2009-01-26 23:47:00,1.61255,1.61255,1.61225,1.6124,67000000.0
2009-01-26 23:48:00,1.61235,1.61255,1.61225,1.61245,60400000.0
2009-01-26 23:49:00,1.6125,1.61255,1.6123,1.6124,39200000.0
2009-01-26 23:50:00,1.61245,1.61305,1.61215,1.61265,63600000.0
2009-01-26 23:51:00,1.6126,1.6126,1.6122,1.61255,43800000.0
2009-01-26 23:52:00,1.61275,1.61275,1.6127,1.6127,3000000.0
2009-01-26 23:53:00,1.6128,1.61295,1.61255,1.6126,25400000.0
2009-01-26 23:54:00,1.6129,1.61295,1.61245,1.6125,28200000.0
2009-01-26 23:55:00,1.6125,1.61265,1.61245,1.61265,28000000.0
2009-01-26 23:56:00,1.6128,1.6128,1.61245,1.6125,28800000.0
2009-01-26 23:57:00,1.6124,1.6133,1.6124,1.6131,55200000.0
2009-01-26 23:58:00,1.6131,1.6131,1.6126,1.61285,56400000.0
2009-01-26 23:59:00,1.61265,1.61275,1.6126,1.6126,26200000.0
2009-01-27 00:00:00,1.6126,1.6126,1.6126,1.6126,13000000.0
2009-01-27 00:01:00,1.6126,1.6126,1.6126,1.6126,5000000.0
2009-01-27 00:02:00,1.6126,1.6126,1.61135,1.61145,31000000.0
2009-01-27 00:03:00,1.6118,1.6124,1.6118,1.61235,35200000.0
2009-01-27 00:04:00,1.6124,1.6124,1.61215,1.61235,23200000.0
2009-01-27 00:05:00,1.61255,1.61275,1.61255,1.61275,9600000.0
2009-01-27 00:06:00,1.6128,1.6131,1.6126,1.61275,12000000.0
2009-01-27 00:07:00,1.61275,1.61275,1.6125,1.6126,42600000.0
2009-01-27 00:08:00,1.6125,1.613,1.6125,1.6126,43400000.0
2009-01-27 00:09:00,1.61275,1.61325,1.61275,1.61325,13000000.0
2009-01-27 00:10:00,1.61325,1.61365,1.61305,1.61345,57800000.0
2009-01-27 00:11:00,1.61345,1.61755,1.6134,1.6168,188400000.0
2009-01-27 00:12:00,1.6168,1.61815,1.61575,1.6174,133800000.0
2009-01-27 00:13:00,1.61775,1.61865,1.61685,1.6174,58400000.0
2009-01-27 00:14:00,1.61755,1.6179,1.6168,1.61755,30400000.0
2009-01-27 00:15:00,1.61755,1.61755,1.61655,1.61675,24600000.0
2009-01-27 00:16:00,1.61675,1.61695,1.61655,1.61665,17200000.0
2009-01-27 00:17:00,1.6167,1.6168,1.6163,1.61655,22000000.0
2009-01-27 00:18:00,1.61655,1.61655,1.61655,1.61655,8000000.0
2009-01-27 00:19:00,1.61695,1.617,1.61655,1.61655,19400000.0
2009-01-27 00:20:00,1.6164,1.6167,1.6164,1.6166,18800000.0
2009-01-27 00:21:00,1.6166,1.6169,1.6166,1.6169,17200000.0
2009-01-27 00:22:00,1.6169,1.61715,1.61655,1.61675,17600000.0
2009-01-27 00:23:00,1.61675,1.6176,1.61655,1.61755,51800000.0
2009-01-27 00:24:00,1.61795,1.6185,1.61625,1.6181,77000000.0
2009-01-27 00:25:00,1.618,1.6183,1.6174,1.61775,88800000.0
2009-01-27 00:26:00,1.61785,1.61785,1.6164,1.6165,56200000.0
2009-01-27 00:27:00,1.6165,1.61675,1.61635,1.6166,27400000.0
2009-01-27 00:28:00,1.61655,1.617,1.61575,1.61615,33000000.0
2009-01-27 00:29:00,1.61615,1.61635,1.61615,1.61615,6000000.0
2009-01-27 00:30:00,1.61625,1.61635,1.616,1.6163,36400000.0
2009-01-27 00:31:00,1.6162,1.61715,1.6162,1.61715,75200000.0
2009-01-27 00:32:00,1.6171,1.6175,1.6171,1.61745,128400000.0
2009-01-27 00:33:00,1.61785,1.61805,1.61735,1.6174,64800000.0
2009-01-27 00:34:00,1.6169,1.6169,1.61605,1.61625,105600000.0
2009-01-27 00:35:00,1.61625,1.61655,1.61595,1.6165,204400000.0
2009-01-27 00:36:00,1.61655,1.6166,1.6163,1.6165,60400000.0
2009-01-27 00:37:00,1.6165,1.61655,1.6164,1.61655,26600000.0
2009-01-27 00:38:00,1.61655,1.61655,1.6165,1.6165,29600000.0
2009-01-27 00:39:00,1.6165,1.6165,1.6164,1.6164,3600000.0
2009-01-27 00:40:00,1.6165,1.61665,1.6165,1.61655,19000000.0
2009-01-27 00:41:00,1.6166,1.6168,1.6159,1.6159,43600000.0
2009-01-27 00:42:00,1.6159,1.61665,1.61575,1.6158,163200000.0
2009-01-27 00:43:00,1.61575,1.61575,1.6152,1.6152,25600000.0
2009-01-27 00:44:00,1.61515,1.61515,1.61445,1.6146,43200000.0
2009-01-27 00:45:00,1.6146,1.6146,1.6145,1.61455,35800000.0
2009-01-27 00:46:00,1.61465,1.6149,1.6146,1.6147,73800000.0
2009-01-27 00:47:00,1.6147,1.61485,1.6147,1.61485,22200000.0
2009-01-27 00:48:00,1.6153,1.61545,1.61515,1.6152,36000000.0
2009-01-27 00:49:00,1.61525,1.61535,1.61515,1.61515,21000000.0
2009-01-27 00:50:00,1.61515,1.61565,1.61515,1.6154,31400000.0
2009-01-27 00:51:00,1.6154,1.6154,1.61515,1.6152,40000000.0
2009-01-27 00:52:00,1.6152,1.6152,1.6152,1.6152,14400000.0
2009-01-27 00:53:00,1.61515,1.61515,1.615,1.61505,28000000.0
2009-01-27 00:54:00,1.61485,1.6149,1.61455,1.6147,50000000.0
2009-01-27 00:55:00,1.61465,1.61465,1.61465,1.61465,9600000.0
2009-01-27 00:56:00,1.61465,1.61465,1.61465,1.61465,4800000.0
2009-01-27 00:57:00,1.61465,1.61465,1.61265,1.61265,33800000.0
2009-01-27 00:58:00,1.6127,1.6138,1.6127,1.6132,107400000.0
2009-01-27 00:59:00,1.61325,1.6134,1.6124,1.6128,110600000.0
2009-01-27 01:00:00,1.61285,1.61315,1.61235,1.6124,88400000.0
2009-01-27 01:01:00,1.6123,1.6126,1.6122,1.61245,112800000.0
2009-01-27 01:02:00,1.61245,1.6128,1.6121,1.61265,75800000.0
2009-01-27 01:03:00,1.6126,1.61315,1.61215,1.61295,120200000.0
2009-01-27 01:04:00,1.61315,1.6134,1.61275,1.61275,157800000.0
2009-01-27 01:05:00,1.61275,1.61285,1.61215,1.61215,83400000.0
2009-01-27 01:06:00,1.61245,1.61255,1.6121,1.6123,134200000.0
2009-01-27 01:07:00,1.6123,1.6127,1.6123,1.6127,121400000.0
2009-01-27 01:08:00,1.6127,1.6128,1.61265,1.6127,77600000.0
2009-01-27 01:09:00,1.6127,1.6127,1.6122,1.6123,67600000.0
2009-01-27 01:10:00,1.61245,1.61245,1.61135,1.61205,129600000.0
2009-01-27 01:11:00,1.61205,1.61205,1.61105,1.61195,121200000.0
2009-01-27 01:12:00,1.6117,1.6118,1.6117,1.6117,37600000.0
2009-01-27 01:13:00,1.6117,1.6117,1.61155,1.6116,32000000.0
2009-01-27 01:14:00,1.6116,1.61185,1.6114,1.6116,94200000.0
2009-01-27 01:15:00,1.61155,1.6116,1.61145,1.61145,43000000.0
2009-01-27 01:16:00,1.61145,1.61155,1.61145,1.61155,44200000.0
2009-01-27 01:17:00,1.61155,1.6117,1.61135,1.6116,84000000.0
2009-01-27 01:18:00,1.61165,1.61185,1.61065,1.611,170800000.0
2009-01-27 01:19:00,1.61095,1.6111,1.6106,1.6106,168400000.0
2009-01-27 01:20:00,1.6106,1.61085,1.6098,1.61,92400000.0
2009-01-27 01:21:00,1.6099,1.61095,1.6099,1.61085,60400000.0
2009-01-27 01:22:00,1.6112,1.61165,1.6112,1.6113,50400000.0
2009-01-27 01:23:00,1.61145,1.61195,1.61125,1.61185,67800000.0
2009-01-27 01:24:00,1.61185,1.61275,1.6117,1.61195,139200000.0
2009-01-27 01:25:00,1.61205,1.61235,1.61145,1.6121,143800000.0
2009-01-27 01:26:00,1.6121,1.6123,1.61185,1.6122,131400000.0
2009-01-27 01:27:00,1.6122,1.61275,1.6122,1.61255,47600000.0
2009-01-27 01:28:00,1.61255,1.6126,1.6125,1.6125,50400000.0
2009-01-27 01:29:00,1.6125,1.613,1.6125,1.61275,36000000.0
2009-01-27 01:30:00,1.61285,1.61325,1.61285,1.61305,93200000.0
2009-01-27 01:31:00,1.613,1.613,1.6129,1.613,7200000.0
2009-01-27 01:32:00,1.61305,1.61325,1.61305,1.61305,18800000.0
2009-01-27 01:33:00,1.61305,1.61305,1.61305,1.61305,10800000.0
2009-01-27 01:34:00,1.61305,1.61355,1.6129,1.6135,63200000.0
2009-01-27 01:35:00,1.61345,1.61385,1.61325,1.61335,107600000.0
2009-01-27 01:36:00,1.6135,1.6136,1.6134,1.6134,20800000.0
2009-01-27 01:37:00,1.6134,1.61375,1.61335,1.6136,26400000.0
2009-01-27 01:38:00,1.6136,1.614,1.6136,1.614,116800000.0
2009-01-27 01:39:00,1.61375,1.61385,1.61325,1.61325,64000000.0
2009-01-27 01:40:00,1.6132,1.61375,1.6131,1.6136,176800000.0
2009-01-27 01:41:00,1.6136,1.6136,1.6131,1.6136,121600000.0
2009-01-27 01:42:00,1.6137,1.61445,1.61365,1.61425,127600000.0
2009-01-27 01:43:00,1.6142,1.61435,1.6136,1.61435,154800000.0
2009-01-27 01:44:00,1.61435,1.6146,1.6137,1.61445,233400000.0
2009-01-27 01:45:00,1.61435,1.61445,1.6141,1.61445,64800000.0
2009-01-27 01:46:00,1.6146,1.6147,1.61445,1.6146,51200000.0
2009-01-27 01:47:00,1.6146,1.6146,1.61375,1.61385,169800000.0
2009-01-27 01:48:00,1.61385,1.61385,1.6137,1.61385,55200000.0
2009-01-27 01:49:00,1.61385,1.61385,1.61375,1.61385,36800000.0
2009-01-27 01:50:00,1.61385,1.61385,1.61375,1.61385,94400000.0
2009-01-27 01:51:00,1.61385,1.61385,1.6138,1.61385,20800000.0
2009-01-27 01:52:00,1.61385,1.61385,1.61375,1.61375,24000000.0
2009-01-27 01:53:00,1.6137,1.61415,1.61365,1.61395,36200000.0
2009-01-27 01:54:00,1.6139,1.6139,1.6127,1.6134,143600000.0
2009-01-27 01:55:00,1.61325,1.61325,1.61235,1.6129,103000000.0
2009-01-27 01:56:00,1.6129,1.6135,1.6125,1.6135,121800000.0
2009-01-27 01:57:00,1.6135,1.6135,1.61265,1.61265,107600000.0
2009-01-27 01:58:00,1.61275,1.61285,1.61255,1.6128,121200000.0
2009-01-27 01:59:00,1.6128,1.6129,1.61215,1.6122,68400000.0
2009-01-27 02:00:00,1.6123,1.6127,1.6123,1.6123,121200000.0
2009-01-27 02:01:00,1.6123,1.61235,1.61225,1.61235,42800000.0
2009-01-27 02:02:00,1.61225,1.6123,1.6116,1.61175,220400000.0
2009-01-27 02:03:00,1.61185,1.61195,1.61105,1.61195,109200000.0
2009-01-27 02:04:00,1.61195,1.61195,1.6112,1.6112,120800000.0
2009-01-27 02:05:00,1.6111,1.6118,1.6109,1.6117,75200000.0
2009-01-27 02:06:00,1.6117,1.6117,1.61095,1.61135,103800000.0
2009-01-27 02:07:00,1.6114,1.6114,1.6106,1.611,54800000.0
2009-01-27 02:08:00,1.611,1.6111,1.6099,1.6099,122000000.0
2009-01-27 02:09:00,1.61,1.6106,1.61,1.6106,151600000.0
2009-01-27 02:10:00,1.6106,1.6106,1.6106,1.6106,134400000.0
2009-01-27 02:11:00,1.6106,1.6106,1.6106,1.6106,115200000.0
2009-01-27 02:12:00,1.6106,1.61085,1.61055,1.6107,106400000.0
2009-01-27 02:13:00,1.61095,1.61095,1.6106,1.6106,44000000.0
2009-01-27 02:14:00,1.6107,1.6109,1.6107,1.6109,48000000.0
2009-01-27 02:15:00,1.6109,1.6114,1.6109,1.6114,97200000.0
2009-01-27 02:16:00,1.6113,1.6113,1.6107,1.6108,142400000.0
2009-01-27 02:17:00,1.6109,1.6112,1.6106,1.6106,82800000.0
2009-01-27 02:18:00,1.6106,1.61175,1.6106,1.61165,136800000.0
2009-01-27 02:19:00,1.61165,1.61165,1.61115,1.61115,67600000.0
2009-01-27 02:20:00,1.61115,1.6114,1.6106,1.6106,143400000.0
2009-01-27 02:21:00,1.6106,1.6106,1.6106,1.6106,51200000.0
2009-01-27 02:22:00,1.6106,1.6108,1.6106,1.6106,65600000.0
2009-01-27 02:23:00,1.6106,1.6106,1.61055,1.6106,180000000.0
2009-01-27 02:24:00,1.6106,1.6106,1.6093,1.6106,94200000.0
2009-01-27 02:25:00,1.6106,1.6106,1.6106,1.6106,108800000.0
2009-01-27 02:26:00,1.6106,1.6106,1.60885,1.6106,74600000.0
2009-01-27 02:27:00,1.60895,1.6106,1.60895,1.6106,134400000.0
2009-01-27 02:28:00,1.6106,1.6108,1.61055,1.6106,97400000.0
2009-01-27 02:29:00,1.6106,1.6106,1.6106,1.6106,35200000.0
2009-01-27 02:30:00,1.6106,1.6106,1.6106,1.6106,38400000.0
2009-01-27 02:31:00,1.6106,1.61105,1.61055,1.6106,96000000.0
2009-01-27 02:32:00,1.6106,1.6106,1.6106,1.6106,48000000.0
2009-01-27 02:33:00,1.6106,1.6106,1.6106,1.6106,57600000.0
2009-01-27 02:34:00,1.6106,1.61155,1.6106,1.6115,139400000.0
2009-01-27 02:35:00,1.6116,1.6117,1.61105,1.61155,147200000.0
2009-01-27 02:36:00,1.6115,1.6116,1.6115,1.6116,46000000.0
2009-01-27 02:37:00,1.6116,1.61185,1.61155,1.61185,98800000.0
2009-01-27 02:38:00,1.61185,1.61195,1.61135,1.61145,95200000.0
2009-01-27 02:39:00,1.61145,1.61145,1.61075,1.6111,43400000.0
2009-01-27 02:40:00,1.6111,1.61115,1.61075,1.61085,24400000.0
2009-01-27 02:41:00,1.61075,1.6116,1.6107,1.61145,68000000.0
2009-01-27 02:42:00,1.61135,1.6121,1.61135,1.6119,39200000.0
2009-01-27 02:43:00,1.6119,1.61225,1.6119,1.61225,38800000.0
2009-01-27 02:44:00,1.6121,1.6121,1.61085,1.61085,81600000.0
2009-01-27 02:45:00,1.6112,1.6116,1.6112,1.61145,38400000.0
2009-01-27 02:46:00,1.6115,1.61185,1.611,1.61185,50400000.0
2009-01-27 02:47:00,1.61185,1.61235,1.61185,1.6121,53400000.0
2009-01-27 02:48:00,1.61215,1.61235,1.61175,1.612,57200000.0
2009-01-27 02:49:00,1.61215,1.61285,1.61215,1.61215,168200000.0
2009-01-27 02:50:00,1.61215,1.61245,1.6119,1.6121,69000000.0
2009-01-27 02:51:00,1.61205,1.6122,1.61205,1.6121,20000000.0
2009-01-27 02:52:00,1.6121,1.61255,1.61175,1.61235,64000000.0
2009-01-27 02:53:00,1.61235,1.61285,1.6123,1.6124,46400000.0
2009-01-27 02:54:00,1.6124,1.6127,1.6117,1.6121,145400000.0
2009-01-27 02:55:00,1.6126,1.6127,1.6116,1.61185,119200000.0
2009-01-27 02:56:00,1.6119,1.61235,1.6119,1.61235,14800000.0
2009-01-27 02:57:00,1.6123,1.6125,1.61145,1.61175,106600000.0
2009-01-27 02:58:00,1.6121,1.61225,1.6116,1.61215,109400000.0
2009-01-27 02:59:00,1.61215,1.6123,1.6118,1.6123,93600000.0
2009-01-27 03:00:00,1.61235,1.61275,1.61235,1.61245,96400000.0
2009-01-27 03:01:00,1.6126,1.6126,1.6119,1.6124,71000000.0
2009-01-27 03:02:00,1.6124,1.6128,1.6124,1.6125,49600000.0
2009-01-27 03:03:00,1.6125,1.61265,1.61225,1.6125,34000000.0
2009-01-27 03:04:00,1.61275,1.61275,1.61215,1.6125,88000000.0
2009-01-27 03:05:00,1.6125,1.6125,1.61225,1.6124,68800000.0
2009-01-27 03:06:00,1.61225,1.6125,1.61225,1.61225,25000000.0
2009-01-27 03:07:00,1.61225,1.6129,1.61225,1.61265,123200000.0
2009-01-27 03:08:00,1.61265,1.613,1.61215,1.6124,155600000.0
2009-01-27 03:09:00,1.6124,1.6124,1.61225,1.61225,20800000.0
2009-01-27 03:10:00,1.61225,1.6124,1.61225,1.6124,19200000.0
2009-01-27 03:11:00,1.6124,1.6124,1.6124,1.6124,14400000.0
2009-01-27 03:12:00,1.6124,1.6124,1.6124,1.6124,8000000.0
2009-01-27 03:13:00,1.6125,1.6126,1.6124,1.61255,36000000.0
2009-01-27 03:14:00,1.6126,1.61285,1.6121,1.61245,64400000.0
2009-01-27 03:15:00,1.61245,1.61295,1.61235,1.61295,28000000.0
2009-01-27 03:16:00,1.61285,1.61295,1.61225,1.61225,133200000.0
2009-01-27 03:17:00,1.6123,1.61245,1.6112,1.61165,227800000.0
2009-01-27 03:18:00,1.6117,1.61215,1.61145,1.6116,159200000.0
2009-01-27 03:19:00,1.6116,1.6116,1.61105,1.61145,152800000.0
2009-01-27 03:20:00,1.6114,1.6114,1.6111,1.6111,186400000.0
2009-01-27 03:21:00,1.6111,1.6111,1.6103,1.6111,108000000.0
2009-01-27 03:22:00,1.6111,1.6111,1.6111,1.6111,38400000.0
2009-01-27 03:23:00,1.6111,1.6111,1.6111,1.6111,64000000.0
2009-01-27 03:24:00,1.6102,1.6111,1.60995,1.6111,60200000.0
2009-01-27 03:25:00,1.6111,1.6111,1.61015,1.6111,100000000.0
2009-01-27 03:26:00,1.6111,1.6116,1.6111,1.61145,153200000.0
2009-01-27 03:27:00,1.61145,1.6115,1.6111,1.6111,108800000.0
2009-01-27 03:28:00,1.6111,1.6112,1.61105,1.6111,92400000.0
2009-01-27 03:29:00,1.6111,1.6111,1.6111,1.6111,107200000.0
2009-01-27 03:30:00,1.6111,1.61125,1.61105,1.6112,113400000.0
2009-01-27 03:31:00,1.6112,1.6112,1.6111,1.6112,31600000.0
2009-01-27 03:32:00,1.61115,1.6113,1.61105,1.6112,72000000.0
2009-01-27 03:33:00,1.6112,1.61155,1.61105,1.61125,102200000.0
2009-01-27 03:34:00,1.61125,1.6114,1.61115,1.6113,60000000.0
2009-01-27 03:35:00,1.61125,1.61155,1.61125,1.61155,55000000.0
2009-01-27 03:36:00,1.61155,1.61175,1.6112,1.61175,64600000.0
2009-01-27 03:37:00,1.61175,1.6121,1.61135,1.6118,140200000.0
2009-01-27 03:38:00,1.612,1.612,1.61145,1.61165,75400000.0
2009-01-27 03:39:00,1.6116,1.6118,1.6116,1.61175,21800000.0
2009-01-27 03:40:00,1.61175,1.6122,1.61175,1.61195,118400000.0
2009-01-27 03:41:00,1.61205,1.61205,1.6118,1.61185,76400000.0
2009-01-27 03:42:00,1.6126,1.6142,1.6124,1.6142,9800000.0
2009-01-27 03:43:00,1.61185,1.61185,1.61185,1.61185,9800000.0
2009-01-27 03:44:00,1.6118,1.61205,1.6118,1.612,37400000.0
2009-01-27 03:45:00,1.61195,1.61235,1.61195,1.61235,65000000.0
2009-01-27 03:46:00,1.6123,1.6127,1.61215,1.6126,77600000.0
2009-01-27 03:47:00,1.6126,1.61295,1.6116,1.6116,138400000.0
2009-01-27 03:48:00,1.6117,1.6117,1.6104,1.6105,68800000.0
2009-01-27 03:49:00,1.61075,1.6112,1.6104,1.6112,86500000.0
2009-01-27 03:50:00,1.61075,1.6112,1.61035,1.6112,55200000.0
2009-01-27 03:51:00,1.6112,1.6112,1.6103,1.6112,24000000.0
2009-01-27 03:52:00,1.6112,1.6112,1.61035,1.6112,46400000.0
2009-01-27 03:53:00,1.6112,1.6112,1.60765,1.60995,154400000.0
2009-01-27 03:54:00,1.60995,1.6101,1.60965,1.61005,71800000.0
2009-01-27 03:55:00,1.61015,1.61045,1.61015,1.6103,19200000.0
2009-01-27 03:56:00,1.6102,1.6104,1.6095,1.6099,62000000.0
2009-01-27 03:57:00,1.6099,1.6107,1.6099,1.61065,77400000.0
2009-01-27 03:58:00,1.61065,1.61085,1.6104,1.6108,58000000.0
2009-01-27 03:59:00,1.6108,1.6109,1.6098,1.61,76800000.0
2009-01-27 04:00:00,1.60995,1.6103,1.60995,1.6103,26600000.0
2009-01-27 04:01:00,1.61025,1.61035,1.61025,1.61035,16400000.0
2009-01-27 04:02:00,1.61035,1.61035,1.61035,1.61035,1600000.0
2009-01-27 04:03:00,1.61035,1.61035,1.6101,1.6102,29200000.0
2009-01-27 04:04:00,1.6101,1.6105,1.6101,1.6105,18800000.0
2009-01-27 04:05:00,1.6105,1.61085,1.6105,1.61075,25200000.0
2009-01-27 04:06:00,1.6107,1.6107,1.6107,1.6107,3600000.0
2009-01-27 04:07:00,1.61075,1.61075,1.61075,1.61075,3200000.0
2009-01-27 04:08:00,1.6107,1.61075,1.61065,1.61075,14800000.0
2009-01-27 04:09:00,1.6107,1.6107,1.61065,1.61065,4800000.0
2009-01-27 04:10:00,1.6155,1.6156,1.6152,1.6153,11200000.0
2009-01-27 04:11:00,1.6152,1.6155,1.6147,1.6155,11200000.0
2009-01-27 04:12:00,1.61065,1.61075,1.6106,1.61075,11200000.0
2009-01-27 04:13:00,1.6108,1.6108,1.6105,1.6105,17600000.0
2009-01-27 04:14:00,1.6106,1.61065,1.6106,1.61065,4800000.0
2009-01-27 04:15:00,1.6106,1.61065,1.6102,1.6106,26000000.0
2009-01-27 04:16:00,1.6107,1.61075,1.61025,1.6106,29200000.0
2009-01-27 04:17:00,1.6106,1.6106,1.61005,1.61005,17600000.0
2009-01-27 04:18:00,1.6101,1.61015,1.6097,1.61015,24600000.0
2009-01-27 04:19:00,1.61005,1.61025,1.6098,1.61015,24400000.0
2009-01-27 04:20:00,1.6102,1.61065,1.6102,1.61065,32400000.0
2009-01-27 04:21:00,1.61075,1.61075,1.61065,1.61065,3200000.0
2009-01-27 04:22:00,1.61075,1.61075,1.61065,1.61065,8000000.0
2009-01-27 04:23:00,1.61065,1.61065,1.61065,1.61065,1600000.0
2009-01-27 04:24:00,1.61065,1.611,1.61055,1.61055,33600000.0
2009-01-27 04:25:00,1.6106,1.6111,1.6106,1.6111,27600000.0
2009-01-27 04:26:00,1.6109,1.612,1.61085,1.6111,90000000.0
2009-01-27 04:27:00,1.6111,1.612,1.6111,1.6116,66800000.0
2009-01-27 04:28:00,1.6119,1.6119,1.6111,1.6117,81600000.0
2009-01-27 04:29:00,1.6117,1.6124,1.6117,1.6124,46800000.0
2009-01-27 04:30:00,1.6124,1.6129,1.61165,1.61235,56600000.0
2009-01-27 04:31:00,1.61235,1.6129,1.61185,1.6129,80800000.0
2009-01-27 04:32:00,1.613,1.61345,1.6123,1.613,139400000.0
2009-01-27 04:33:00,1.61295,1.613,1.6123,1.6127,40400000.0
2009-01-27 04:34:00,1.6127,1.6128,1.6123,1.6126,22800000.0
2009-01-27 04:35:00,1.6123,1.6126,1.6123,1.6125,26600000.0
2009-01-27 04:36:00,1.61245,1.61245,1.6116,1.6117,67600000.0
2009-01-27 04:37:00,1.61205,1.61215,1.61165,1.61215,31600000.0
2009-01-27 04:38:00,1.6122,1.6129,1.6117,1.6129,85200000.0
2009-01-27 04:39:00,1.61285,1.61325,1.61245,1.613,64000000.0
2009-01-27 04:40:00,1.61305,1.61325,1.6128,1.6132,44800000.0
2009-01-27 04:41:00,1.61355,1.6136,1.6132,1.6136,23200000.0
2009-01-27 04:42:00,1.6136,1.6141,1.61335,1.61405,62200000.0
2009-01-27 04:43:00,1.6139,1.6147,1.6139,1.6145,78000000.0
2009-01-27 04:44:00,1.6144,1.6154,1.6143,1.6152,99400000.0
2009-01-27 04:45:00,1.6149,1.6154,1.6147,1.6152,84300000.0
2009-01-27 04:46:00,1.61525,1.6159,1.6142,1.6145,142280000.0
2009-01-27 04:47:00,1.6146,1.6146,1.6141,1.6141,65600000.0
2009-01-27 04:48:00,1.6141,1.6148,1.6141,1.61435,44200000.0
2009-01-27 04:49:00,1.61445,1.61455,1.61385,1.61425,54800000.0
2009-01-27 04:50:00,1.61425,1.61425,1.61355,1.61375,56600000.0
2009-01-27 04:51:00,1.61385,1.6141,1.613,1.61405,41800000.0
2009-01-27 04:52:00,1.61405,1.61625,1.6139,1.6152,128800000.0
2009-01-27 04:53:00,1.61505,1.6165,1.61465,1.6155,198099999.0
2009-01-27 04:54:00,1.6155,1.61575,1.61505,1.61515,85300000.0
2009-01-27 04:55:00,1.61525,1.61585,1.6149,1.61515,131840000.0
2009-01-27 04:56:00,1.61495,1.61505,1.6144,1.61485,153800000.0
2009-01-27 04:57:00,1.6147,1.61505,1.61455,1.61505,79800000.0
2009-01-27 04:58:00,1.6151,1.61675,1.61505,1.61655,213340000.0
2009-01-27 04:59:00,1.61655,1.6181,1.6161,1.61765,151800000.0
2009-01-27 05:00:00,1.61765,1.61765,1.6153,1.61565,206600000.0
2009-01-27 05:01:00,1.6158,1.6158,1.6149,1.61555,93400000.0
2009-01-27 05:02:00,1.61555,1.61625,1.6155,1.61625,116600000.0
2009-01-27 05:03:00,1.61615,1.61685,1.616,1.6166,113800000.0
2009-01-27 05:04:00,1.61635,1.6169,1.61625,1.6169,84400000.0
2009-01-27 05:05:00,1.6169,1.6175,1.6162,1.6174,170000000.0
2009-01-27 05:06:00,1.6174,1.6174,1.6165,1.61685,126200000.0
2009-01-27 05:07:00,1.61685,1.61685,1.61625,1.6167,62400000.0
2009-01-27 05:08:00,1.6168,1.617,1.6161,1.61655,121800000.0
2009-01-27 05:09:00,1.61665,1.61665,1.61535,1.61575,100800000.0
2009-01-27 05:10:00,1.6158,1.6163,1.6155,1.61555,144800000.0
2009-01-27 05:11:00,1.61575,1.616,1.6149,1.616,101200000.0
2009-01-27 05:12:00,1.6159,1.61605,1.61465,1.6147,163400000.0
2009-01-27 05:13:00,1.6147,1.6147,1.61405,1.6141,135000000.0
2009-01-27 05:14:00,1.6141,1.61445,1.61385,1.61395,55600000.0
2009-01-27 05:15:00,1.61395,1.61395,1.61345,1.61345,74000000.0
2009-01-27 05:16:00,1.6135,1.614,1.61345,1.6139,47600000.0
2009-01-27 05:17:00,1.61385,1.61385,1.6133,1.61335,62400000.0
2009-01-27 05:18:00,1.61335,1.61365,1.61335,1.6134,50000000.0
2009-01-27 05:19:00,1.61345,1.6145,1.6134,1.61445,153200000.0
2009-01-27 05:20:00,1.61445,1.61475,1.61425,1.6147,45600000.0
2009-01-27 05:21:00,1.6147,1.6147,1.6144,1.6147,58800000.0
2009-01-27 05:22:00,1.61475,1.61625,1.6147,1.61625,113800000.0
2009-01-27 05:23:00,1.6162,1.6168,1.61585,1.6168,117000000.0
2009-01-27 05:24:00,1.61675,1.61715,1.6156,1.61575,144000000.0
2009-01-27 05:25:00,1.61585,1.61615,1.6154,1.61565,124000000.0
2009-01-27 05:26:00,1.6157,1.616,1.6151,1.6151,109400000.0
2009-01-27 05:27:00,1.6151,1.6155,1.6151,1.61535,61400000.0
2009-01-27 05:28:00,1.6154,1.6158,1.61535,1.6156,51200000.0
2009-01-27 05:29:00,1.61585,1.6162,1.61575,1.6159,55400000.0
2009-01-27 05:30:00,1.61595,1.6167,1.6157,1.6167,99800000.0
2009-01-27 05:31:00,1.6167,1.61845,1.6164,1.61805,165800000.0
2009-01-27 05:32:00,1.618,1.6181,1.617,1.61715,191200000.0
2009-01-27 05:33:00,1.61715,1.6176,1.61705,1.6176,102800000.0
2009-01-27 05:34:00,1.61765,1.6178,1.6173,1.61745,107800000.0
2009-01-27 05:35:00,1.61745,1.61755,1.6171,1.61735,115000000.0
2009-01-27 05:36:00,1.61735,1.6176,1.617,1.6176,83400000.0
2009-01-27 05:37:00,1.6176,1.6177,1.617,1.617,102800000.0
2009-01-27 05:38:00,1.617,1.61755,1.617,1.6173,69800000.0
2009-01-27 05:39:00,1.6173,1.61735,1.61685,1.617,107400000.0
2009-01-27 05:40:00,1.617,1.61705,1.61515,1.6156,153200000.0
2009-01-27 05:41:00,1.6156,1.6164,1.6154,1.6159,232800000.0
2009-01-27 05:42:00,1.6159,1.6162,1.6154,1.616,139200000.0
2009-01-27 05:43:00,1.616,1.61655,1.61585,1.61605,72000000.0
2009-01-27 05:44:00,1.6162,1.6181,1.6162,1.618,65800000.0
2009-01-27 05:45:00,1.618,1.61855,1.61665,1.61675,169600000.0
2009-01-27 05:46:00,1.61675,1.61835,1.61665,1.61665,68800000.0
2009-01-27 05:47:00,1.61665,1.61665,1.61645,1.6166,28800000.0
2009-01-27 05:48:00,1.61665,1.61775,1.6162,1.6164,72400000.0
2009-01-27 05:49:00,1.6164,1.6174,1.61635,1.61695,71400000.0
2009-01-27 05:50:00,1.61695,1.61755,1.61685,1.61725,126600000.0
2009-01-27 05:51:00,1.61785,1.61815,1.61695,1.6172,87000000.0
2009-01-27 05:52:00,1.6172,1.61725,1.61685,1.61725,55400000.0
2009-01-27 05:53:00,1.6173,1.6177,1.61515,1.61535,125800000.0
2009-01-27 05:54:00,1.61535,1.6176,1.61535,1.6171,47400000.0
2009-01-27 05:55:00,1.6171,1.61815,1.61555,1.6179,51800000.0
2009-01-27 05:56:00,1.618,1.61945,1.6166,1.61665,183600000.0
2009-01-27 05:57:00,1.617,1.617,1.617,1.617,1600000.0
2009-01-27 05:58:00,1.617,1.617,1.6163,1.6164,46400000.0
2009-01-27 05:59:00,1.61645,1.61645,1.6157,1.616,75200000.0
2009-01-27 06:00:00,1.6161,1.61795,1.61565,1.61795,37600000.0
2009-01-27 06:01:00,1.61795,1.6183,1.61795,1.6182,25600000.0
2009-01-27 06:02:00,1.6183,1.61895,1.6182,1.6188,62200000.0
2009-01-27 06:03:00,1.6187,1.61905,1.6187,1.6188,48800000.0
2009-01-27 06:04:00,1.6188,1.6188,1.61675,1.61755,51200000.0
2009-01-27 06:05:00,1.61755,1.61765,1.6167,1.6168,81000000.0
2009-01-27 06:06:00,1.6169,1.61725,1.6167,1.61715,41000000.0
2009-01-27 06:07:00,1.6168,1.6169,1.61665,1.6169,25000000.0
2009-01-27 06:08:00,1.61705,1.6175,1.6169,1.6174,62600000.0
2009-01-27 06:09:00,1.61745,1.61815,1.61745,1.61775,43000000.0
2009-01-27 06:10:00,1.61775,1.61835,1.6174,1.6181,40600000.0
2009-01-27 06:11:00,1.6181,1.61905,1.6171,1.6189,53600000.0
2009-01-27 06:12:00,1.61905,1.61925,1.6189,1.61895,30200000.0
2009-01-27 06:13:00,1.6188,1.6192,1.61845,1.61845,57400000.0
2009-01-27 06:14:00,1.6184,1.61845,1.61765,1.61785,125200000.0
2009-01-27 06:15:00,1.61785,1.61785,1.61665,1.61705,54800000.0
2009-01-27 06:16:00,1.61705,1.61705,1.61655,1.6166,33600000.0
2009-01-27 06:17:00,1.61655,1.61705,1.6165,1.61705,22400000.0
2009-01-27 06:18:00,1.61705,1.61705,1.6167,1.61685,54400000.0
2009-01-27 06:19:00,1.61675,1.61675,1.61535,1.61595,23800000.0
2009-01-27 06:20:00,1.61595,1.61625,1.61595,1.6162,24800000.0
2009-01-27 06:21:00,1.6162,1.61625,1.61595,1.61625,108400000.0
2009-01-27 06:22:00,1.61635,1.61685,1.6159,1.61635,124600000.0
2009-01-27 06:23:00,1.6165,1.61665,1.6163,1.6165,47200000.0
2009-01-27 06:24:00,1.6166,1.6167,1.61645,1.6165,40800000.0
2009-01-27 06:25:00,1.6165,1.6174,1.6165,1.61725,54400000.0
2009-01-27 06:26:00,1.61725,1.61755,1.6167,1.6169,86800000.0
2009-01-27 06:27:00,1.61695,1.6172,1.6167,1.61685,55200000.0
2009-01-27 06:28:00,1.6171,1.6176,1.61595,1.61695,80600000.0
2009-01-27 06:29:00,1.61635,1.61705,1.61595,1.61705,40400000.0
2009-01-27 06:30:00,1.617,1.61705,1.61645,1.6167,40000000.0
2009-01-27 06:31:00,1.6166,1.61675,1.6166,1.6167,19200000.0
2009-01-27 06:32:00,1.61655,1.6168,1.6162,1.61625,35200000.0
2009-01-27 06:33:00,1.61635,1.6164,1.61625,1.6164,8000000.0
2009-01-27 06:34:00,1.61635,1.6168,1.6161,1.6168,48000000.0
2009-01-27 06:35:00,1.6169,1.61705,1.61435,1.6144,106800000.0
2009-01-27 06:36:00,1.61455,1.61545,1.61455,1.61535,59600000.0
2009-01-27 06:37:00,1.61535,1.6159,1.61475,1.61505,98200000.0
2009-01-27 06:38:00,1.6149,1.6168,1.61485,1.6162,131600000.0
2009-01-27 06:39:00,1.616,1.61655,1.61565,1.61645,136400000.0
2009-01-27 06:40:00,1.61645,1.61645,1.6155,1.61585,77000000.0
2009-01-27 06:41:00,1.6159,1.61665,1.61555,1.61565,153000000.0
2009-01-27 06:42:00,1.61565,1.61635,1.6156,1.6157,100200000.0
2009-01-27 06:43:00,1.6157,1.61765,1.61565,1.6176,109200000.0
2009-01-27 06:44:00,1.61755,1.6177,1.61725,1.6176,21800000.0
2009-01-27 06:45:00,1.6178,1.6182,1.61725,1.61815,92400000.0
2009-01-27 06:46:00,1.6178,1.61815,1.61735,1.6174,43200000.0
2009-01-27 06:47:00,1.6174,1.61745,1.61535,1.6159,120000000.0
2009-01-27 06:48:00,1.61565,1.6168,1.61515,1.61545,165400000.0
2009-01-27 06:49:00,1.61545,1.6161,1.61535,1.6159,122400000.0
2009-01-27 06:50:00,1.61595,1.61625,1.61595,1.61615,30000000.0
2009-01-27 06:51:00,1.6161,1.61615,1.61555,1.616,101000000.0
2009-01-27 06:52:00,1.616,1.6161,1.6156,1.61595,64000000.0
2009-01-27 06:53:00,1.616,1.6165,1.6159,1.6161,91200000.0
2009-01-27 06:54:00,1.61615,1.6166,1.61615,1.6165,34000000.0
2009-01-27 06:55:00,1.6165,1.6165,1.6165,1.6165,2000000.0
2009-01-27 06:56:00,1.61635,1.6166,1.61635,1.6166,54000000.0
2009-01-27 06:57:00,1.61705,1.6172,1.6164,1.6165,55000000.0
2009-01-27 06:58:00,1.6165,1.61675,1.6165,1.61675,40000000.0
2009-01-27 06:59:00,1.61675,1.61675,1.61645,1.61665,20000000.0
2009-01-27 07:00:00,1.6167,1.61725,1.61665,1.61725,50200000.0
2009-01-27 07:01:00,1.61695,1.6175,1.61695,1.6175,15800000.0
2009-01-27 07:02:00,1.61745,1.61755,1.6172,1.61745,60000000.0
2009-01-27 07:03:00,1.61745,1.61835,1.61735,1.61735,94000000.0
2009-01-27 07:04:00,1.6174,1.6182,1.6174,1.61795,36000000.0
2009-01-27 07:05:00,1.61795,1.61795,1.6179,1.6179,10000000.0
2009-01-27 07:06:00,1.61725,1.61725,1.6171,1.61725,22800000.0
2009-01-27 07:07:00,1.6173,1.61775,1.6173,1.6177,64000000.0
2009-01-27 07:08:00,1.61765,1.6179,1.6174,1.61745,41200000.0
2009-01-27 07:09:00,1.6176,1.6186,1.61745,1.6184,112800000.0
2009-01-27 07:10:00,1.61835,1.61905,1.61835,1.61885,112800000.0
2009-01-27 07:11:00,1.61885,1.61935,1.61885,1.61895,40000000.0
2009-01-27 07:12:00,1.61905,1.6192,1.61905,1.61905,12000000.0
2009-01-27 07:13:00,1.61895,1.61965,1.61895,1.6194,103600000.0
2009-01-27 07:14:00,1.6194,1.61945,1.61825,1.61835,141200000.0
2009-01-27 07:15:00,1.61835,1.61835,1.61675,1.6171,99000000.0
2009-01-27 07:16:00,1.61735,1.6176,1.61675,1.61675,65200000.0
2009-01-27 07:17:00,1.61685,1.6177,1.61685,1.61765,54000000.0
2009-01-27 07:18:00,1.6175,1.61755,1.6171,1.61755,28000000.0
2009-01-27 07:19:00,1.61745,1.6175,1.6172,1.6175,20000000.0
2009-01-27 07:20:00,1.6175,1.6175,1.61745,1.61745,14000000.0
2009-01-27 07:21:00,1.61745,1.6176,1.61745,1.6176,6000000.0
2009-01-27 07:22:00,1.61735,1.61735,1.617,1.617,29200000.0
2009-01-27 07:23:00,1.6169,1.6172,1.6167,1.6172,70000000.0
2009-01-27 07:24:00,1.61725,1.6177,1.6165,1.61685,118000000.0
2009-01-27 07:25:00,1.6174,1.61795,1.6174,1.61785,67000000.0
2009-01-27 07:26:00,1.6178,1.6178,1.61645,1.617,99000000.0
2009-01-27 07:27:00,1.617,1.617,1.61675,1.61685,46400000.0
2009-01-27 07:28:00,1.6171,1.61775,1.6171,1.6176,46000000.0
2009-01-27 07:29:00,1.6176,1.61795,1.6171,1.6171,56000000.0
2009-01-27 07:30:00,1.61715,1.61715,1.61615,1.6166,94600000.0
2009-01-27 07:31:00,1.61655,1.6171,1.61655,1.6171,40000000.0
2009-01-27 07:32:00,1.61705,1.61775,1.617,1.61755,119600000.0
2009-01-27 07:33:00,1.61735,1.61765,1.6167,1.61755,99800000.0
2009-01-27 07:34:00,1.61755,1.6183,1.61755,1.61775,51600000.0
2009-01-27 07:35:00,1.61775,1.6187,1.6177,1.6185,54000000.0
2009-01-27 07:36:00,1.6186,1.6192,1.6185,1.61885,64600000.0
2009-01-27 07:37:00,1.61885,1.61905,1.61885,1.61885,36000000.0
2009-01-27 07:38:00,1.61885,1.6189,1.6185,1.6185,30000000.0
2009-01-27 07:39:00,1.61855,1.6186,1.6185,1.6186,12000000.0
2009-01-27 07:40:00,1.6187,1.6188,1.6186,1.6187,28000000.0
2009-01-27 07:41:00,1.61855,1.61855,1.6175,1.6179,57000000.0
2009-01-27 07:42:00,1.61805,1.61825,1.618,1.61825,26000000.0
2009-01-27 07:43:00,1.6182,1.6182,1.61765,1.61775,24000000.0
2009-01-27 07:44:00,1.6144,1.6149,1.6144,1.6148,8000000.0
2009-01-27 07:45:00,1.6176,1.61775,1.6176,1.61775,8000000.0
2009-01-27 07:46:00,1.6178,1.61835,1.6178,1.61815,56000000.0
2009-01-27 07:47:00,1.61805,1.6186,1.6179,1.61835,62000000.0
2009-01-27 07:48:00,1.6185,1.6185,1.6185,1.6185,2000000.0
2009-01-27 07:49:00,1.61845,1.61855,1.6176,1.61795,44000000.0
2009-01-27 07:50:00,1.61795,1.61795,1.6174,1.6175,42000000.0
2009-01-27 07:51:00,1.61745,1.6176,1.6174,1.6175,28000000.0
2009-01-27 07:52:00,1.61755,1.61765,1.6175,1.61765,28000000.0
2009-01-27 07:53:00,1.61765,1.61815,1.61765,1.61815,44000000.0
2009-01-27 07:54:00,1.6181,1.61965,1.6181,1.6195,125000000.0
2009-01-27 07:55:00,1.61945,1.6207,1.61945,1.62035,147200000.0
2009-01-27 07:56:00,1.6203,1.62035,1.61945,1.61945,73000000.0
2009-01-27 07:57:00,1.61945,1.6195,1.61885,1.619,108000000.0
2009-01-27 07:58:00,1.61905,1.61905,1.6186,1.6187,22200000.0
2009-01-27 07:59:00,1.6187,1.6198,1.61845,1.6194,125200000.0
2009-01-27 08:00:00,1.6187,1.6194,1.61765,1.6178,83000000.0
2009-01-27 08:01:00,1.6184,1.6188,1.6165,1.6167,87800000.0
2009-01-27 08:02:00,1.61665,1.6168,1.61635,1.61655,56400000.0
2009-01-27 08:03:00,1.61655,1.6169,1.61615,1.6169,95800000.0
2009-01-27 08:04:00,1.61685,1.61705,1.6168,1.61705,17200000.0
2009-01-27 08:05:00,1.61705,1.61785,1.61705,1.6176,88800000.0
2009-01-27 08:06:00,1.6176,1.6176,1.617,1.61735,45200000.0
2009-01-27 08:07:00,1.6171,1.61715,1.61665,1.61685,39000000.0
2009-01-27 08:08:00,1.61675,1.61685,1.61675,1.6168,24400000.0
2009-01-27 08:09:00,1.61685,1.617,1.6158,1.61585,67600000.0
2009-01-27 08:10:00,1.61585,1.61615,1.6154,1.6161,141800000.0
2009-01-27 08:11:00,1.6161,1.61645,1.6161,1.6164,61000000.0
2009-01-27 08:12:00,1.6166,1.61695,1.61625,1.61695,60000000.0
2009-01-27 08:13:00,1.61675,1.61705,1.61615,1.61705,51400000.0
2009-01-27 08:14:00,1.61685,1.61685,1.61605,1.61615,73600000.0
2009-01-27 08:15:00,1.61615,1.61655,1.61585,1.61595,82600000.0
2009-01-27 08:16:00,1.61595,1.6163,1.61575,1.6161,49200000.0
2009-01-27 08:17:00,1.6161,1.6168,1.61565,1.6168,64200000.0
2009-01-27 08:18:00,1.61665,1.61725,1.61575,1.616,131200000.0
2009-01-27 08:19:00,1.61595,1.61615,1.61415,1.61495,204200000.0
2009-01-27 08:20:00,1.61495,1.61515,1.6147,1.6147,53600000.0
2009-01-27 08:21:00,1.6147,1.6151,1.61465,1.61495,59600000.0
2009-01-27 08:22:00,1.61505,1.6155,1.61495,1.61535,60000000.0
2009-01-27 08:23:00,1.61545,1.61565,1.61495,1.6153,109200000.0
2009-01-27 08:24:00,1.6158,1.61595,1.61555,1.61575,41400000.0
2009-01-27 08:25:00,1.6158,1.6161,1.61495,1.61545,98800000.0
2009-01-27 08:26:00,1.61545,1.6164,1.6153,1.6162,67000000.0
2009-01-27 08:27:00,1.6162,1.61655,1.6159,1.6163,52400000.0
2009-01-27 08:28:00,1.6162,1.61655,1.6162,1.61655,31800000.0
2009-01-27 08:29:00,1.6165,1.6168,1.6165,1.61675,20800000.0
2009-01-27 08:30:00,1.61665,1.61665,1.6163,1.6163,20000000.0
2009-01-27 08:31:00,1.6163,1.61645,1.6163,1.61635,28000000.0
2009-01-27 08:32:00,1.61645,1.61655,1.61635,1.61635,19800000.0
2009-01-27 08:33:00,1.6164,1.617,1.6164,1.617,28400000.0
2009-01-27 08:34:00,1.617,1.617,1.6151,1.6151,64800000.0
2009-01-27 08:35:00,1.61495,1.61515,1.61375,1.6144,110000000.0
2009-01-27 08:36:00,1.6144,1.6149,1.6141,1.6149,114200000.0
2009-01-27 08:37:00,1.6147,1.6148,1.6137,1.614,55000000.0
2009-01-27 08:38:00,1.6137,1.614,1.6137,1.6139,197000000.0
2009-01-27 08:39:00,1.6139,1.6144,1.613,1.6144,169600000.0
2009-01-27 08:40:00,1.6144,1.61455,1.6139,1.6145,86400000.0
2009-01-27 08:41:00,1.6144,1.615,1.6144,1.6149,111200000.0
2009-01-27 08:42:00,1.6149,1.6149,1.6149,1.6149,131200000.0
2009-01-27 08:43:00,1.6149,1.6149,1.6149,1.6149,73600000.0
2009-01-27 08:44:00,1.6149,1.6149,1.6149,1.6149,48000000.0
2009-01-27 08:45:00,1.6149,1.6155,1.61485,1.61535,151600000.0
2009-01-27 08:46:00,1.61545,1.61565,1.61535,1.6155,39200000.0
2009-01-27 08:47:00,1.61565,1.61605,1.6155,1.61575,75600000.0
2009-01-27 08:48:00,1.61565,1.6161,1.61565,1.61595,37600000.0
2009-01-27 08:49:00,1.61595,1.61605,1.6153,1.61545,77400000.0
2009-01-27 08:50:00,1.61545,1.61555,1.6149,1.6149,194800000.0
2009-01-27 08:51:00,1.6149,1.615,1.6149,1.615,108800000.0
2009-01-27 08:52:00,1.61505,1.61515,1.61485,1.6149,72600000.0
2009-01-27 08:53:00,1.6149,1.6149,1.6149,1.6149,40000000.0
2009-01-27 08:54:00,1.6149,1.6149,1.6149,1.6149,3200000.0
2009-01-27 08:55:00,1.6149,1.6149,1.6149,1.6149,3200000.0
2009-01-27 08:56:00,1.6149,1.6149,1.6149,1.6149,64000000.0
2009-01-27 08:57:00,1.6149,1.6149,1.6149,1.6149,54400000.0
2009-01-27 08:58:00,1.6149,1.6149,1.6149,1.6149,96000000.0
2009-01-27 08:59:00,1.6149,1.61515,1.6149,1.61515,52600000.0
2009-01-27 09:00:00,1.61515,1.61625,1.61485,1.6158,170800000.0
2009-01-27 09:01:00,1.6158,1.6166,1.6155,1.6155,155400000.0
2009-01-27 09:02:00,1.61545,1.6155,1.6152,1.6153,82000000.0
2009-01-27 09:03:00,1.6153,1.616,1.6153,1.616,23600000.0
2009-01-27 09:04:00,1.616,1.6166,1.616,1.6165,82000000.0
2009-01-27 09:05:00,1.61645,1.61665,1.6157,1.6166,207200000.0
2009-01-27 09:06:00,1.61665,1.61735,1.616,1.61735,140400000.0
2009-01-27 09:07:00,1.6173,1.6173,1.61485,1.61495,120400000.0
2009-01-27 09:08:00,1.6149,1.61575,1.6149,1.6149,172800000.0
2009-01-27 09:09:00,1.6149,1.6149,1.6149,1.6149,176000000.0
2009-01-27 09:10:00,1.6149,1.6149,1.61325,1.6149,107400000.0
2009-01-27 09:11:00,1.6149,1.6149,1.6134,1.6149,42400000.0
2009-01-27 09:12:00,1.6149,1.6149,1.6149,1.6149,188800000.0
2009-01-27 09:13:00,1.6149,1.61555,1.61485,1.6149,248800000.0
2009-01-27 09:14:00,1.6149,1.6151,1.61485,1.6149,234400000.0
2009-01-27 09:15:00,1.6149,1.6149,1.61315,1.6149,224800000.0
2009-01-27 09:16:00,1.6149,1.61585,1.61485,1.61575,187400000.0
2009-01-27 09:17:00,1.61565,1.61575,1.61485,1.6149,191800000.0
2009-01-27 09:18:00,1.6149,1.6159,1.6149,1.6159,225600000.0
2009-01-27 09:19:00,1.61565,1.61645,1.61535,1.61565,234800000.0
2009-01-27 09:20:00,1.6156,1.61625,1.6149,1.61625,272400000.0
2009-01-27 09:21:00,1.6163,1.61685,1.61585,1.61665,139600000.0
2009-01-27 09:22:00,1.6167,1.6172,1.6155,1.61655,257400000.0
2009-01-27 09:23:00,1.61665,1.6167,1.61495,1.6151,266600000.0
2009-01-27 09:24:00,1.6151,1.6151,1.6144,1.6149,220400000.0
2009-01-27 09:25:00,1.6149,1.6149,1.6149,1.6149,192000000.0
2009-01-27 09:26:00,1.6149,1.61525,1.61485,1.6149,225600000.0
2009-01-27 09:27:00,1.6149,1.6149,1.6149,1.6149,118400000.0
2009-01-27 09:28:00,1.6149,1.6154,1.61335,1.6149,263100000.0
2009-01-27 09:29:00,1.6152,1.6152,1.6149,1.6149,197200000.0
2009-01-27 09:30:00,1.6149,1.6151,1.61485,1.61485,143400000.0
2009-01-27 09:31:00,1.61495,1.616,1.61485,1.6155,298200000.0
2009-01-27 09:32:00,1.6155,1.6177,1.6155,1.6167,202200000.0
2009-01-27 09:33:00,1.6167,1.6171,1.6163,1.6168,183000000.0
2009-01-27 09:34:00,1.61695,1.61815,1.61585,1.61775,312800000.0
2009-01-27 09:35:00,1.6185,1.61995,1.61815,1.6185,311200000.0
2009-01-27 09:36:00,1.61845,1.6202,1.61845,1.62005,419400000.0
2009-01-27 09:37:00,1.62005,1.6209,1.6177,1.61835,236400000.0
2009-01-27 09:38:00,1.6182,1.6182,1.61585,1.6167,257200000.0
2009-01-27 09:39:00,1.6167,1.6168,1.61555,1.6165,224200000.0
2009-01-27 09:40:00,1.6165,1.6176,1.61485,1.615,327400000.0
2009-01-27 09:41:00,1.615,1.6152,1.61325,1.6133,326600000.0
2009-01-27 09:42:00,1.61355,1.6146,1.6131,1.6138,291400000.0
2009-01-27 09:43:00,1.6138,1.6146,1.61375,1.61435,314600000.0
2009-01-27 09:44:00,1.6143,1.61505,1.61365,1.6149,256600000.0
2009-01-27 09:45:00,1.6148,1.61535,1.6147,1.61485,217200000.0
2009-01-27 09:46:00,1.61485,1.61535,1.6148,1.6152,205600000.0
2009-01-27 09:47:00,1.61515,1.61625,1.615,1.615,219000000.0
2009-01-27 09:48:00,1.61525,1.6155,1.6139,1.6143,276600000.0
2009-01-27 09:49:00,1.61425,1.61605,1.6142,1.61485,329600000.0
2009-01-27 09:50:00,1.61495,1.61555,1.6146,1.61555,303000000.0
2009-01-27 09:51:00,1.61555,1.61585,1.61465,1.61575,307600000.0
2009-01-27 09:52:00,1.61575,1.61685,1.61575,1.61625,360600000.0
2009-01-27 09:53:00,1.61625,1.61685,1.61525,1.6156,194200000.0
2009-01-27 09:54:00,1.61565,1.61695,1.61545,1.6168,245400000.0
2009-01-27 09:55:00,1.6168,1.6186,1.61665,1.6186,196000000.0
2009-01-27 09:56:00,1.61865,1.619,1.61655,1.61655,257800000.0
2009-01-27 09:57:00,1.6166,1.617,1.616,1.61675,339000000.0
2009-01-27 09:58:00,1.61675,1.61685,1.6161,1.6164,181400000.0
2009-01-27 09:59:00,1.61635,1.6177,1.61605,1.6164,307800000.0
2009-01-27 10:00:00,1.61645,1.6166,1.6143,1.61515,350800000.0
2009-01-27 10:01:00,1.61515,1.61555,1.61375,1.61495,369400000.0
2009-01-27 10:02:00,1.61495,1.61535,1.61425,1.61515,269000000.0
2009-01-27 10:03:00,1.61515,1.61595,1.61485,1.61585,371000000.0
2009-01-27 10:04:00,1.61595,1.6161,1.61475,1.615,242400000.0
2009-01-27 10:05:00,1.615,1.61575,1.61475,1.6154,220400000.0
2009-01-27 10:06:00,1.61555,1.61555,1.61395,1.6142,198200000.0
2009-01-27 10:07:00,1.61415,1.61515,1.6134,1.61475,288600000.0
2009-01-27 10:08:00,1.61475,1.6154,1.61445,1.61475,358800000.0
2009-01-27 10:09:00,1.61475,1.6154,1.61455,1.6154,222000000.0
2009-01-27 10:10:00,1.61545,1.61565,1.6149,1.6155,171800000.0
2009-01-27 10:11:00,1.61555,1.61585,1.6149,1.61525,307000000.0
2009-01-27 10:12:00,1.6153,1.6153,1.61335,1.6141,243600000.0
2009-01-27 10:13:00,1.6141,1.6149,1.61345,1.6145,364800000.0
2009-01-27 10:14:00,1.61425,1.61475,1.6131,1.614,259800000.0
2009-01-27 10:15:00,1.614,1.61425,1.61225,1.613,268800000.0
2009-01-27 10:16:00,1.6129,1.6136,1.61245,1.6128,204800000.0
2009-01-27 10:17:00,1.6129,1.6138,1.6121,1.61255,281400000.0
2009-01-27 10:18:00,1.61255,1.6143,1.612,1.6143,323600000.0
2009-01-27 10:19:00,1.614,1.614,1.61225,1.61345,358000000.0
2009-01-27 10:20:00,1.61345,1.6146,1.61335,1.614,240000000.0
2009-01-27 10:21:00,1.6139,1.61515,1.6138,1.61495,186200000.0
2009-01-27 10:22:00,1.61495,1.61655,1.6131,1.6135,199200000.0
2009-01-27 10:23:00,1.61365,1.6139,1.61195,1.6121,281000000.0
2009-01-27 10:24:00,1.6121,1.613,1.61145,1.61295,311200000.0
2009-01-27 10:25:00,1.6129,1.61475,1.61225,1.6129,257400000.0
2009-01-27 10:26:00,1.613,1.6141,1.61275,1.6128,171000000.0
2009-01-27 10:27:00,1.61265,1.6131,1.6123,1.613,213600000.0
2009-01-27 10:28:00,1.613,1.6134,1.61295,1.6133,227600000.0
2009-01-27 10:29:00,1.61345,1.61355,1.6131,1.61335,179600000.0
2009-01-27 10:30:00,1.61335,1.6137,1.61205,1.6125,188400000.0
2009-01-27 10:31:00,1.6125,1.6126,1.612,1.612,137400000.0
2009-01-27 10:32:00,1.6121,1.61245,1.6117,1.6117,167600000.0
2009-01-27 10:33:00,1.6117,1.61215,1.61145,1.6117,165400000.0
2009-01-27 10:34:00,1.61155,1.61185,1.6114,1.61165,154000000.0
2009-01-27 10:35:00,1.61165,1.61235,1.61165,1.6119,175600000.0
2009-01-27 10:36:00,1.61185,1.61205,1.6117,1.6118,151800000.0
2009-01-27 10:37:00,1.6118,1.61205,1.6117,1.612,138800000.0
2009-01-27 10:38:00,1.61195,1.6122,1.6118,1.6121,139800000.0
2009-01-27 10:39:00,1.612,1.61225,1.61155,1.61225,156000000.0
2009-01-27 10:40:00,1.61205,1.61325,1.61165,1.6131,226800000.0
2009-01-27 10:41:00,1.61305,1.6131,1.6118,1.6118,264400000.0
2009-01-27 10:42:00,1.61185,1.61185,1.61135,1.61145,138800000.0
2009-01-27 10:43:00,1.61145,1.61235,1.6113,1.61135,192000000.0
2009-01-27 10:44:00,1.6113,1.6121,1.61125,1.6119,147200000.0
2009-01-27 10:45:00,1.612,1.61225,1.6116,1.61225,76400000.0
2009-01-27 10:46:00,1.61225,1.6126,1.6122,1.61235,65200000.0
2009-01-27 10:47:00,1.61235,1.61305,1.61235,1.61255,141800000.0
2009-01-27 10:48:00,1.6126,1.61265,1.61215,1.6124,145800000.0
2009-01-27 10:49:00,1.6124,1.6125,1.61225,1.61235,66200000.0
2009-01-27 10:50:00,1.6123,1.6128,1.61185,1.6122,172800000.0
2009-01-27 10:51:00,1.6122,1.6141,1.6118,1.6141,285200000.0
2009-01-27 10:52:00,1.6141,1.61435,1.6136,1.61395,229400000.0
2009-01-27 10:53:00,1.61395,1.61545,1.61385,1.61475,186600000.0
2009-01-27 10:54:00,1.61475,1.6155,1.6137,1.6137,171800000.0
2009-01-27 10:55:00,1.6137,1.61375,1.61365,1.6137,55800000.0
2009-01-27 10:56:00,1.6137,1.6149,1.6137,1.6147,58200000.0
2009-01-27 10:57:00,1.6147,1.61545,1.61395,1.61425,197800000.0
2009-01-27 10:58:00,1.61425,1.61475,1.61415,1.61465,158800000.0
2009-01-27 10:59:00,1.61465,1.6158,1.6143,1.6158,144200000.0
2009-01-27 11:00:00,1.6158,1.61915,1.6158,1.61815,257800000.0
2009-01-27 11:01:00,1.61815,1.61955,1.61775,1.61795,268600000.0
2009-01-27 11:02:00,1.618,1.6183,1.61725,1.61785,317000000.0
2009-01-27 11:03:00,1.6178,1.6179,1.61575,1.61575,270800000.0
2009-01-27 11:04:00,1.6159,1.6183,1.6159,1.6183,258400000.0
2009-01-27 11:05:00,1.61835,1.6211,1.61825,1.62065,252800000.0
2009-01-27 11:06:00,1.6208,1.6208,1.619,1.6192,252200000.0
2009-01-27 11:07:00,1.6193,1.6195,1.61825,1.6188,240600000.0
2009-01-27 11:08:00,1.6188,1.6188,1.6177,1.6178,202600000.0
2009-01-27 11:09:00,1.61795,1.61835,1.61745,1.61815,231200000.0
2009-01-27 11:10:00,1.61815,1.61835,1.61795,1.618,200600000.0
2009-01-27 11:11:00,1.61785,1.61885,1.6171,1.61845,288000000.0
2009-01-27 11:12:00,1.6186,1.61945,1.61825,1.6192,279200000.0
2009-01-27 11:13:00,1.6192,1.6192,1.61815,1.6184,252200000.0
2009-01-27 11:14:00,1.6184,1.61945,1.6176,1.61895,245600000.0
2009-01-27 11:15:00,1.61905,1.6191,1.61805,1.61815,204600000.0
2009-01-27 11:16:00,1.61815,1.61905,1.6179,1.6186,204800000.0
2009-01-27 11:17:00,1.6186,1.61985,1.6186,1.6198,185800000.0
2009-01-27 11:18:00,1.61975,1.61995,1.61865,1.61885,186600000.0
2009-01-27 11:19:00,1.61885,1.6197,1.61885,1.6197,160000000.0
2009-01-27 11:20:00,1.61975,1.6203,1.6193,1.61995,213600000.0
2009-01-27 11:21:00,1.62,1.6208,1.6194,1.6206,223000000.0
2009-01-27 11:22:00,1.6206,1.62125,1.62015,1.62115,326000000.0
2009-01-27 11:23:00,1.62115,1.62115,1.6193,1.62015,300400000.0
2009-01-27 11:24:00,1.62015,1.62015,1.6178,1.6187,224000000.0
2009-01-27 11:25:00,1.6187,1.6187,1.618,1.6182,128200000.0
2009-01-27 11:26:00,1.61825,1.6188,1.61735,1.6174,153200000.0
2009-01-27 11:27:00,1.61745,1.61865,1.6173,1.6185,200600000.0
2009-01-27 11:28:00,1.6184,1.61875,1.6173,1.6173,232700000.0
2009-01-27 11:29:00,1.6174,1.61885,1.61725,1.61825,165000000.0
2009-01-27 11:30:00,1.61825,1.61825,1.61725,1.6177,158000000.0
2009-01-27 11:31:00,1.6177,1.61875,1.6171,1.6186,218600000.0
2009-01-27 11:32:00,1.61865,1.61895,1.61815,1.61815,109800000.0
2009-01-27 11:33:00,1.61805,1.61875,1.61785,1.618,164000000.0
2009-01-27 11:34:00,1.6179,1.624,1.61725,1.6192,270299998.0
2009-01-27 11:35:00,1.61935,1.6199,1.61835,1.61855,270000000.0
2009-01-27 11:36:00,1.6193,1.6197,1.61745,1.61835,277200000.0
2009-01-27 11:37:00,1.61815,1.619,1.6167,1.61725,234600000.0
2009-01-27 11:38:00,1.6174,1.62465,1.6163,1.6189,314200000.0
2009-01-27 11:39:00,1.6186,1.61895,1.6173,1.61815,239600000.0
2009-01-27 11:40:00,1.61815,1.61875,1.61795,1.61875,189600000.0
2009-01-27 11:41:00,1.6187,1.61965,1.6185,1.61945,201600000.0
2009-01-27 11:42:00,1.6194,1.61955,1.6185,1.6191,220200000.0
2009-01-27 11:43:00,1.619,1.6195,1.61875,1.6188,188000000.0
2009-01-27 11:44:00,1.6189,1.61985,1.61795,1.61885,215200000.0
2009-01-27 11:45:00,1.61915,1.61935,1.618,1.6191,275200000.0
2009-01-27 11:46:00,1.6191,1.61945,1.61835,1.61925,58600000.0
2009-01-27 11:47:00,1.61925,1.6199,1.61805,1.61865,139200000.0
2009-01-27 11:48:00,1.6186,1.61875,1.6176,1.61835,239400000.0
2009-01-27 11:49:00,1.61835,1.6189,1.61785,1.61785,288600000.0
2009-01-27 11:50:00,1.6179,1.61885,1.6179,1.6188,237800000.0
2009-01-27 11:51:00,1.61875,1.61875,1.61825,1.61865,206200000.0
2009-01-27 11:52:00,1.61865,1.61865,1.61795,1.6183,157600000.0
2009-01-27 11:53:00,1.6183,1.6186,1.61785,1.6185,189200000.0
2009-01-27 11:54:00,1.6184,1.61945,1.618,1.618,280800000.0
2009-01-27 11:55:00,1.61795,1.61895,1.61785,1.61865,289800000.0
2009-01-27 11:56:00,1.61885,1.62045,1.61775,1.62035,277000000.0
2009-01-27 11:57:00,1.6204,1.6214,1.61905,1.6195,245000000.0
2009-01-27 11:58:00,1.6195,1.62065,1.61855,1.61995,310600000.0
2009-01-27 11:59:00,1.61995,1.62025,1.61815,1.61815,268400000.0
2009-01-27 12:00:00,1.61815,1.6192,1.6175,1.61775,252800000.0
2009-01-27 12:01:00,1.61775,1.6189,1.61755,1.61785,253200000.0
2009-01-27 12:02:00,1.61795,1.61925,1.61765,1.61775,218000000.0
2009-01-27 12:03:00,1.6189,1.6194,1.6167,1.61695,199600000.0
2009-01-27 12:04:00,1.61695,1.61695,1.61545,1.61655,289800000.0
2009-01-27 12:05:00,1.6167,1.6173,1.61605,1.61675,410000000.0
2009-01-27 12:06:00,1.61675,1.61715,1.6162,1.61715,326800000.0
2009-01-27 12:07:00,1.61715,1.6191,1.61715,1.61895,219600000.0
2009-01-27 12:08:00,1.619,1.619,1.61745,1.6189,245600000.0
2009-01-27 12:09:00,1.61895,1.6196,1.6179,1.61825,350400000.0
2009-01-27 12:10:00,1.6184,1.61925,1.6182,1.6191,230000000.0
2009-01-27 12:11:00,1.619,1.6201,1.61775,1.62,131800000.0
2009-01-27 12:12:00,1.6201,1.62285,1.6199,1.62115,248000000.0
2009-01-27 12:13:00,1.62085,1.62095,1.61925,1.62065,257400000.0
2009-01-27 12:14:00,1.62065,1.62205,1.6191,1.6196,279400000.0
2009-01-27 12:15:00,1.6197,1.6204,1.61905,1.6197,172000000.0
2009-01-27 12:16:00,1.6196,1.62095,1.61635,1.61675,270000000.0
2009-01-27 12:17:00,1.61705,1.6186,1.61705,1.61835,196600000.0
2009-01-27 12:18:00,1.61835,1.61925,1.61675,1.6181,277800000.0
2009-01-27 12:19:00,1.6181,1.6219,1.6181,1.61945,251800000.0
2009-01-27 12:20:00,1.6196,1.6198,1.6187,1.6187,224800000.0
2009-01-27 12:21:00,1.6186,1.61875,1.61815,1.6184,219600000.0
2009-01-27 12:22:00,1.61845,1.6185,1.6176,1.61775,194000000.0
2009-01-27 12:23:00,1.6179,1.61825,1.61725,1.6173,124600000.0
2009-01-27 12:24:00,1.6173,1.61835,1.61635,1.61715,259000000.0
2009-01-27 12:25:00,1.6172,1.6185,1.6167,1.6169,220000000.0
2009-01-27 12:26:00,1.61685,1.61825,1.61685,1.6178,158000000.0
2009-01-27 12:27:00,1.61785,1.6194,1.6177,1.61895,214600000.0
2009-01-27 12:28:00,1.61885,1.6191,1.6183,1.61885,129600000.0
2009-01-27 12:29:00,1.61875,1.61935,1.6186,1.6192,173600000.0
2009-01-27 12:30:00,1.6194,1.62015,1.61875,1.62,195200000.0
2009-01-27 12:31:00,1.62,1.6205,1.6197,1.62045,205800000.0
2009-01-27 12:32:00,1.6204,1.6207,1.6193,1.61985,213400000.0
2009-01-27 12:33:00,1.6199,1.62065,1.6197,1.62065,110400000.0
2009-01-27 12:34:00,1.62055,1.62205,1.61865,1.61895,223800000.0
2009-01-27 12:35:00,1.6191,1.6199,1.6191,1.61935,223800000.0
2009-01-27 12:36:00,1.6195,1.6198,1.6192,1.61945,117800000.0
2009-01-27 12:37:00,1.61955,1.6199,1.6187,1.61905,178800000.0
2009-01-27 12:38:00,1.61905,1.61935,1.61785,1.61825,243400000.0
2009-01-27 12:39:00,1.61815,1.6193,1.61725,1.61725,243200000.0
2009-01-27 12:40:00,1.61735,1.6192,1.6172,1.6192,237200000.0
2009-01-27 12:41:00,1.6192,1.61925,1.6174,1.61785,208000000.0
2009-01-27 12:42:00,1.61775,1.61815,1.61735,1.6174,185200000.0
2009-01-27 12:43:00,1.61735,1.6178,1.6166,1.61745,206200000.0
2009-01-27 12:44:00,1.6175,1.6177,1.6171,1.6174,149400000.0
2009-01-27 12:45:00,1.61745,1.61745,1.61585,1.61655,246000000.0
2009-01-27 12:46:00,1.6165,1.61765,1.6164,1.617,188000000.0
2009-01-27 12:47:00,1.6171,1.61815,1.6171,1.61805,194200000.0
2009-01-27 12:48:00,1.61805,1.61935,1.61805,1.6192,157800000.0
2009-01-27 12:49:00,1.6192,1.61925,1.6174,1.6174,229400000.0
2009-01-27 12:50:00,1.6174,1.61765,1.61665,1.61755,136440000.0
2009-01-27 12:51:00,1.6176,1.6176,1.61635,1.61735,203200000.0
2009-01-27 12:52:00,1.61765,1.6186,1.6174,1.61855,204200000.0
2009-01-27 12:53:00,1.6185,1.61915,1.61845,1.61915,163800000.0
2009-01-27 12:54:00,1.61905,1.61935,1.61875,1.61925,184400000.0
2009-01-27 12:55:00,1.6192,1.6194,1.61835,1.61835,202600000.0
2009-01-27 12:56:00,1.6183,1.6188,1.61825,1.6184,83600000.0
2009-01-27 12:57:00,1.61845,1.61875,1.61845,1.6187,50400000.0
2009-01-27 12:58:00,1.6187,1.6189,1.6164,1.61745,176200000.0
2009-01-27 12:59:00,1.6175,1.61775,1.6175,1.61765,85600000.0
2009-01-27 13:00:00,1.61765,1.61825,1.61645,1.6166,105400000.0
2009-01-27 13:01:00,1.6166,1.617,1.61645,1.6165,177000000.0
2009-01-27 13:02:00,1.61655,1.61675,1.6152,1.61675,180800000.0
2009-01-27 13:03:00,1.6169,1.61775,1.6156,1.6176,284800000.0
2009-01-27 13:04:00,1.6173,1.61875,1.6171,1.6181,237200000.0
2009-01-27 13:05:00,1.61805,1.61825,1.6171,1.61755,196200000.0
2009-01-27 13:06:00,1.61755,1.61835,1.61745,1.6182,144400000.0
2009-01-27 13:07:00,1.6183,1.6199,1.6181,1.6199,165400000.0
2009-01-27 13:08:00,1.62,1.6213,1.61895,1.62095,261000000.0
2009-01-27 13:09:00,1.6212,1.6212,1.61905,1.6198,350400000.0
2009-01-27 13:10:00,1.6199,1.6206,1.61895,1.62055,298800000.0
2009-01-27 13:11:00,1.6204,1.62065,1.61875,1.61905,241600000.0
2009-01-27 13:12:00,1.6191,1.62065,1.6187,1.6196,197600000.0
2009-01-27 13:13:00,1.61955,1.61965,1.61895,1.6195,140800000.0
2009-01-27 13:14:00,1.6196,1.6202,1.61945,1.6198,91400000.0
2009-01-27 13:15:00,1.61985,1.61985,1.6188,1.6189,103200000.0
2009-01-27 13:16:00,1.61895,1.6206,1.61895,1.62055,174000000.0
2009-01-27 13:17:00,1.6205,1.62075,1.61955,1.6198,108400000.0
2009-01-27 13:18:00,1.61985,1.61995,1.61895,1.61995,155000000.0
2009-01-27 13:19:00,1.61995,1.62045,1.61965,1.6201,139000000.0
2009-01-27 13:20:00,1.61995,1.62065,1.61995,1.62065,62800000.0
2009-01-27 13:21:00,1.62065,1.62145,1.62035,1.6211,155200000.0
2009-01-27 13:22:00,1.62125,1.62185,1.62085,1.6209,227800000.0
2009-01-27 13:23:00,1.6209,1.62105,1.62055,1.62075,147800000.0
2009-01-27 13:24:00,1.6207,1.6208,1.61995,1.6202,185600000.0
2009-01-27 13:25:00,1.6202,1.6213,1.6199,1.6212,181800000.0
2009-01-27 13:26:00,1.6212,1.62245,1.62085,1.62235,232200000.0
2009-01-27 13:27:00,1.6225,1.6227,1.62095,1.62105,235400000.0
2009-01-27 13:28:00,1.6211,1.62115,1.6196,1.6206,228400000.0
2009-01-27 13:29:00,1.6207,1.6213,1.62035,1.62105,227600000.0
2009-01-27 13:30:00,1.62095,1.62125,1.62035,1.6209,130000000.0
2009-01-27 13:31:00,1.6209,1.62135,1.62015,1.62085,282000000.0
2009-01-27 13:32:00,1.62085,1.62085,1.6183,1.61855,201800000.0
2009-01-27 13:33:00,1.6186,1.6192,1.61755,1.6178,255600000.0
2009-01-27 13:34:00,1.6177,1.61895,1.6173,1.61825,253800000.0
2009-01-27 13:35:00,1.61805,1.6193,1.6179,1.61825,230000000.0
2009-01-27 13:36:00,1.61825,1.6185,1.6181,1.6183,146000000.0
2009-01-27 13:37:00,1.6183,1.6192,1.61795,1.6188,165600000.0
2009-01-27 13:38:00,1.61885,1.61885,1.61775,1.61815,101600000.0
2009-01-27 13:39:00,1.6181,1.61825,1.6173,1.61765,154800000.0
2009-01-27 13:40:00,1.61745,1.61805,1.6172,1.61775,272200000.0
2009-01-27 13:41:00,1.61765,1.61815,1.6167,1.6174,183800000.0
2009-01-27 13:42:00,1.6173,1.6179,1.61695,1.61725,148800000.0
2009-01-27 13:43:00,1.61735,1.61785,1.6171,1.61715,153400000.0
2009-01-27 13:44:00,1.6172,1.61745,1.61545,1.61685,241400000.0
2009-01-27 13:45:00,1.61645,1.6181,1.61615,1.61645,198800000.0
2009-01-27 13:46:00,1.61655,1.61685,1.6153,1.61635,260600000.0
2009-01-27 13:47:00,1.61625,1.61665,1.61515,1.6155,158000000.0
2009-01-27 13:48:00,1.61545,1.6156,1.6152,1.61525,137200000.0
2009-01-27 13:49:00,1.61525,1.616,1.61485,1.616,190200000.0
2009-01-27 13:50:00,1.616,1.6166,1.6153,1.61655,182000000.0
2009-01-27 13:51:00,1.61655,1.61655,1.61495,1.615,140800000.0
2009-01-27 13:52:00,1.6151,1.61515,1.61465,1.6147,109200000.0
2009-01-27 13:53:00,1.61475,1.61535,1.6144,1.61525,280800000.0
2009-01-27 13:54:00,1.61535,1.61585,1.615,1.61535,298800000.0
2009-01-27 13:55:00,1.615,1.61545,1.61425,1.61475,202600000.0
2009-01-27 13:56:00,1.61485,1.6158,1.61485,1.61535,129800000.0
2009-01-27 13:57:00,1.61535,1.6158,1.61415,1.61415,193000000.0
2009-01-27 13:58:00,1.61415,1.61485,1.61405,1.6148,133200000.0
2009-01-27 13:59:00,1.6148,1.6151,1.61465,1.6148,137400000.0
2009-01-27 14:00:00,1.61475,1.61495,1.61445,1.61455,183000000.0
2009-01-27 14:01:00,1.6145,1.61505,1.6145,1.615,137600000.0
2009-01-27 14:02:00,1.615,1.6157,1.615,1.6157,113200000.0
2009-01-27 14:03:00,1.61575,1.61585,1.61535,1.61545,206200000.0
2009-01-27 14:04:00,1.61545,1.61655,1.61505,1.61605,205200000.0
2009-01-27 14:05:00,1.6161,1.6167,1.61595,1.6166,172000000.0
2009-01-27 14:06:00,1.6166,1.61665,1.61615,1.6165,170200000.0
2009-01-27 14:07:00,1.6166,1.6168,1.61615,1.6165,168800000.0
2009-01-27 14:08:00,1.6165,1.6175,1.61635,1.61675,168400000.0
2009-01-27 14:09:00,1.61675,1.61685,1.6158,1.6164,145000000.0
2009-01-27 14:10:00,1.61625,1.6167,1.61565,1.61665,107800000.0
2009-01-27 14:11:00,1.6166,1.6192,1.6166,1.61905,242600000.0
2009-01-27 14:12:00,1.6191,1.61915,1.61705,1.61705,303600000.0
2009-01-27 14:13:00,1.617,1.61765,1.61675,1.6176,272400000.0
2009-01-27 14:14:00,1.61775,1.6181,1.6173,1.6177,243400000.0
2009-01-27 14:15:00,1.6177,1.61895,1.6174,1.6186,231600000.0
2009-01-27 14:16:00,1.6186,1.6187,1.61845,1.6186,187600000.0
2009-01-27 14:17:00,1.6186,1.6188,1.61805,1.6188,242600000.0
2009-01-27 14:18:00,1.61875,1.61935,1.6185,1.619,176800000.0
2009-01-27 14:19:00,1.61885,1.61905,1.61785,1.61795,205000000.0
2009-01-27 14:20:00,1.61795,1.619,1.61795,1.61885,255600000.0
2009-01-27 14:21:00,1.61895,1.61895,1.61585,1.61635,281400000.0
2009-01-27 14:22:00,1.61635,1.6169,1.61455,1.61675,302000000.0
2009-01-27 14:23:00,1.6166,1.61675,1.61425,1.61475,261200000.0
2009-01-27 14:24:00,1.61485,1.6151,1.6144,1.6146,237800000.0
2009-01-27 14:25:00,1.61465,1.6154,1.61465,1.61515,202000000.0
2009-01-27 14:26:00,1.6152,1.61625,1.6149,1.616,230000000.0
2009-01-27 14:27:00,1.61605,1.6164,1.61555,1.61595,216800000.0
2009-01-27 14:28:00,1.6162,1.6165,1.61545,1.6165,179800000.0
2009-01-27 14:29:00,1.6165,1.6171,1.6161,1.61645,222200000.0
2009-01-27 14:30:00,1.6164,1.6175,1.61615,1.61695,200400000.0
2009-01-27 14:31:00,1.6169,1.6171,1.6163,1.6166,192600000.0
2009-01-27 14:32:00,1.61665,1.61665,1.61435,1.61435,231200000.0
2009-01-27 14:33:00,1.61435,1.61635,1.61415,1.61615,257200000.0
2009-01-27 14:34:00,1.61615,1.6172,1.6155,1.6167,214600000.0
2009-01-27 14:35:00,1.61665,1.61865,1.61655,1.6177,226200000.0
2009-01-27 14:36:00,1.61785,1.6202,1.61785,1.6202,198600000.0
2009-01-27 14:37:00,1.62055,1.6207,1.61945,1.6198,221600000.0
2009-01-27 14:38:00,1.6197,1.61985,1.61865,1.61875,222400000.0
2009-01-27 14:39:00,1.61875,1.6199,1.61875,1.61975,177200000.0
2009-01-27 14:40:00,1.61975,1.62045,1.61835,1.6192,253900000.0
2009-01-27 14:41:00,1.6192,1.61965,1.6189,1.61905,207200000.0
2009-01-27 14:42:00,1.61915,1.61935,1.61835,1.61885,206800000.0
2009-01-27 14:43:00,1.6188,1.6188,1.6176,1.6176,233800000.0
2009-01-27 14:44:00,1.6175,1.6183,1.6175,1.6179,176600000.0
2009-01-27 14:45:00,1.6179,1.6188,1.61765,1.61785,262400000.0
2009-01-27 14:46:00,1.61785,1.61825,1.6177,1.61815,118200000.0
2009-01-27 14:47:00,1.61825,1.6188,1.6181,1.61855,167800000.0
2009-01-27 14:48:00,1.61855,1.6187,1.61765,1.61765,226400000.0
2009-01-27 14:49:00,1.6176,1.61805,1.6171,1.61785,165600000.0
2009-01-27 14:50:00,1.6179,1.6188,1.6177,1.6187,164600000.0
2009-01-27 14:51:00,1.6187,1.61895,1.61795,1.6185,215200000.0
2009-01-27 14:52:00,1.61855,1.61945,1.61855,1.61915,139000000.0
2009-01-27 14:53:00,1.61925,1.6197,1.61855,1.61895,187000000.0
2009-01-27 14:54:00,1.6189,1.6189,1.6181,1.6183,201400000.0
2009-01-27 14:55:00,1.6183,1.6183,1.61775,1.618,191800000.0
2009-01-27 14:56:00,1.61805,1.61815,1.61745,1.6175,144600000.0
2009-01-27 14:57:00,1.6173,1.6176,1.61705,1.61715,295800000.0
2009-01-27 14:58:00,1.6173,1.6179,1.6172,1.61785,190000000.0
2009-01-27 14:59:00,1.6178,1.6182,1.6176,1.61775,151200000.0
2009-01-27 15:00:00,1.61775,1.6178,1.6163,1.6167,197200000.0
2009-01-27 15:01:00,1.61685,1.6169,1.616,1.616,184400000.0
2009-01-27 15:02:00,1.616,1.61735,1.6159,1.61705,142000000.0
2009-01-27 15:03:00,1.61705,1.6177,1.61665,1.6176,202000000.0
2009-01-27 15:04:00,1.6175,1.61785,1.61725,1.61755,196400000.0
2009-01-27 15:05:00,1.6174,1.6174,1.61655,1.61705,182800000.0
2009-01-27 15:06:00,1.6171,1.61745,1.61645,1.6173,236200000.0
2009-01-27 15:07:00,1.61715,1.61735,1.6163,1.61675,218600000.0
2009-01-27 15:08:00,1.617,1.6177,1.61665,1.6177,215600000.0
2009-01-27 15:09:00,1.61745,1.6182,1.6168,1.61685,179000000.0
2009-01-27 15:10:00,1.61685,1.61745,1.61675,1.6173,227600000.0
2009-01-27 15:11:00,1.61735,1.6175,1.61685,1.61745,239000000.0
2009-01-27 15:12:00,1.6175,1.61865,1.6175,1.61805,166400000.0
2009-01-27 15:13:00,1.61805,1.61965,1.61785,1.61835,255600000.0
2009-01-27 15:14:00,1.6183,1.62025,1.618,1.62025,228000000.0
2009-01-27 15:15:00,1.62065,1.62155,1.6185,1.6192,281240000.0
2009-01-27 15:16:00,1.61915,1.61925,1.61795,1.6183,273400000.0
2009-01-27 15:17:00,1.61835,1.6197,1.61835,1.61925,244400000.0
2009-01-27 15:18:00,1.61935,1.61955,1.61885,1.619,225600000.0
2009-01-27 15:19:00,1.61905,1.61945,1.61835,1.61855,247200000.0
2009-01-27 15:20:00,1.6186,1.61935,1.61815,1.61815,271600000.0
2009-01-27 15:21:00,1.6182,1.61845,1.61745,1.61845,274400000.0
2009-01-27 15:22:00,1.61855,1.61875,1.6174,1.61815,226000000.0
2009-01-27 15:23:00,1.61815,1.61925,1.61815,1.61925,299600000.0
2009-01-27 15:24:00,1.6193,1.6199,1.61835,1.619,236200000.0
2009-01-27 15:25:00,1.61905,1.6191,1.61855,1.61855,172600000.0
2009-01-27 15:26:00,1.61855,1.6191,1.61835,1.61875,244600000.0
2009-01-27 15:27:00,1.6187,1.6194,1.6186,1.61875,295600000.0
2009-01-27 15:28:00,1.6188,1.61935,1.61855,1.6188,224000000.0
2009-01-27 15:29:00,1.6188,1.6197,1.6188,1.6194,292800000.0
2009-01-27 15:30:00,1.61955,1.6201,1.6192,1.6192,226400000.0
2009-01-27 15:31:00,1.6193,1.6198,1.61895,1.6196,288000000.0
2009-01-27 15:32:00,1.6196,1.62025,1.6196,1.62,246800000.0
2009-01-27 15:33:00,1.62005,1.6202,1.61955,1.6198,336800000.0
2009-01-27 15:34:00,1.6198,1.6199,1.6181,1.61835,237000000.0
2009-01-27 15:35:00,1.6184,1.6187,1.6176,1.61805,266000000.0
2009-01-27 15:36:00,1.618,1.6184,1.6178,1.6178,168000000.0
2009-01-27 15:37:00,1.6178,1.61855,1.61745,1.6185,183600000.0
2009-01-27 15:38:00,1.6187,1.61915,1.61835,1.6191,213400000.0
2009-01-27 15:39:00,1.6191,1.62015,1.6191,1.61985,171200000.0
2009-01-27 15:40:00,1.61985,1.62,1.61895,1.6199,274600000.0
2009-01-27 15:41:00,1.6199,1.62035,1.6192,1.62015,231800000.0
2009-01-27 15:42:00,1.62015,1.62015,1.6179,1.61825,209000000.0
2009-01-27 15:43:00,1.6185,1.6186,1.6174,1.61755,293800000.0
2009-01-27 15:44:00,1.6177,1.619,1.61745,1.6186,294400000.0
2009-01-27 15:45:00,1.6186,1.61925,1.6184,1.61905,198600000.0
2009-01-27 15:46:00,1.61915,1.61975,1.61905,1.6193,210800000.0
2009-01-27 15:47:00,1.6194,1.6194,1.61785,1.6183,174000000.0
2009-01-27 15:48:00,1.61825,1.61865,1.61785,1.6186,193000000.0
2009-01-27 15:49:00,1.61875,1.61875,1.61735,1.61755,205200000.0
2009-01-27 15:50:00,1.6176,1.6184,1.6173,1.61825,216400000.0
2009-01-27 15:51:00,1.6183,1.6194,1.6183,1.61935,301200000.0
2009-01-27 15:52:00,1.6194,1.6194,1.6181,1.6184,282000000.0
2009-01-27 15:53:00,1.61835,1.61865,1.6181,1.6181,198800000.0
2009-01-27 15:54:00,1.6181,1.6187,1.6179,1.6185,143800000.0
2009-01-27 15:55:00,1.6186,1.61925,1.6184,1.6184,221000000.0
2009-01-27 15:56:00,1.6185,1.6189,1.61815,1.61875,176800000.0
2009-01-27 15:57:00,1.61875,1.61885,1.61875,1.61875,109200000.0
2009-01-27 15:58:00,1.61875,1.61875,1.6172,1.618,156600000.0
2009-01-27 15:59:00,1.6179,1.61915,1.6179,1.61895,288600000.0
2009-01-27 16:00:00,1.61895,1.61905,1.61775,1.61855,290000000.0
2009-01-27 16:01:00,1.61855,1.6194,1.61855,1.61875,305800000.0
2009-01-27 16:02:00,1.6188,1.6188,1.6182,1.61835,240000000.0
2009-01-27 16:03:00,1.6184,1.6202,1.6184,1.61985,247800000.0
2009-01-27 16:04:00,1.61995,1.62095,1.61955,1.62065,245200000.0
2009-01-27 16:05:00,1.62075,1.62105,1.61995,1.6204,260600000.0
2009-01-27 16:06:00,1.6204,1.6211,1.61995,1.62045,280600000.0
2009-01-27 16:07:00,1.6204,1.6209,1.62005,1.62035,288000000.0
2009-01-27 16:08:00,1.62045,1.6225,1.62035,1.62175,311200000.0
2009-01-27 16:09:00,1.62175,1.6219,1.621,1.6215,249000000.0
2009-01-27 16:10:00,1.62165,1.6224,1.62165,1.6224,333200000.0
2009-01-27 16:11:00,1.6224,1.6239,1.62175,1.623,288600000.0
2009-01-27 16:12:00,1.62305,1.6234,1.62265,1.62265,268200000.0
2009-01-27 16:13:00,1.6227,1.6237,1.6222,1.6233,276600000.0
2009-01-27 16:14:00,1.62345,1.6236,1.62245,1.62345,264600000.0
2009-01-27 16:15:00,1.62345,1.6249,1.62325,1.624,283000000.0
2009-01-27 16:16:00,1.624,1.62465,1.62345,1.6242,237800000.0
2009-01-27 16:17:00,1.6242,1.62535,1.62395,1.62535,211000000.0
2009-01-27 16:18:00,1.62525,1.62605,1.62425,1.62505,328400000.0
2009-01-27 16:19:00,1.62495,1.6259,1.6245,1.62585,292600000.0
2009-01-27 16:20:00,1.62585,1.62595,1.62495,1.62505,315200000.0
2009-01-27 16:21:00,1.62505,1.6252,1.6244,1.62465,285400000.0
2009-01-27 16:22:00,1.6248,1.6249,1.62355,1.62475,231700000.0
2009-01-27 16:23:00,1.62475,1.62505,1.6242,1.6244,242000000.0
2009-01-27 16:24:00,1.6244,1.6244,1.6236,1.6239,150600000.0
2009-01-27 16:25:00,1.6239,1.62495,1.62365,1.6248,249200000.0
2009-01-27 16:26:00,1.62475,1.625,1.62395,1.62465,242000000.0
2009-01-27 16:27:00,1.6246,1.6253,1.62445,1.62495,337000000.0
2009-01-27 16:28:00,1.62495,1.62495,1.6242,1.6246,228600000.0
2009-01-27 16:29:00,1.6246,1.6246,1.62355,1.6241,330800000.0
2009-01-27 16:30:00,1.6241,1.6242,1.62305,1.6234,219200000.0
2009-01-27 16:31:00,1.6234,1.6237,1.6229,1.62325,208000000.0
2009-01-27 16:32:00,1.62325,1.624,1.62285,1.6238,221000000.0
2009-01-27 16:33:00,1.62385,1.6242,1.6231,1.6235,230000000.0
2009-01-27 16:34:00,1.62345,1.6241,1.62345,1.6237,304200000.0
2009-01-27 16:35:00,1.6237,1.62415,1.62305,1.6234,241800000.0
2009-01-27 16:36:00,1.62355,1.62425,1.6232,1.62395,222400000.0
2009-01-27 16:37:00,1.6239,1.6241,1.62365,1.62395,231000000.0
2009-01-27 16:38:00,1.624,1.62435,1.62385,1.624,279400000.0
2009-01-27 16:39:00,1.62405,1.62435,1.6238,1.6239,273200000.0
2009-01-27 16:40:00,1.62385,1.624,1.62355,1.6236,193800000.0
2009-01-27 16:41:00,1.6236,1.62395,1.6229,1.6235,205600000.0
2009-01-27 16:42:00,1.6235,1.6235,1.62245,1.62305,314200000.0
2009-01-27 16:43:00,1.623,1.62315,1.62255,1.62295,201000000.0
2009-01-27 16:44:00,1.623,1.6231,1.62235,1.62255,198800000.0
2009-01-27 16:45:00,1.62255,1.6227,1.62225,1.62245,208000000.0
2009-01-27 16:46:00,1.62245,1.6228,1.62245,1.62245,228200000.0
2009-01-27 16:47:00,1.62245,1.62285,1.62245,1.62245,214800000.0
2009-01-27 16:48:00,1.62245,1.62265,1.622,1.6222,148800000.0
2009-01-27 16:49:00,1.62225,1.62255,1.62195,1.6221,340800000.0
2009-01-27 16:50:00,1.622,1.62245,1.62175,1.62205,249200000.0
2009-01-27 16:51:00,1.6219,1.62195,1.62095,1.62175,276800000.0
2009-01-27 16:52:00,1.62175,1.62215,1.6215,1.622,274000000.0
2009-01-27 16:53:00,1.62205,1.62235,1.62135,1.6219,219400000.0
2009-01-27 16:54:00,1.6219,1.6219,1.62115,1.62145,236400000.0
2009-01-27 16:55:00,1.6213,1.6215,1.6204,1.6211,255200000.0
2009-01-27 16:56:00,1.6211,1.6214,1.62065,1.62105,212800000.0
2009-01-27 16:57:00,1.62105,1.6213,1.6203,1.62085,327000000.0
2009-01-27 16:58:00,1.62065,1.621,1.62015,1.62015,253000000.0
2009-01-27 16:59:00,1.6201,1.62055,1.61915,1.6204,247400000.0
2009-01-27 17:00:00,1.62015,1.62035,1.61815,1.6184,226800000.0
2009-01-27 17:01:00,1.6182,1.6187,1.61725,1.61775,320000000.0
2009-01-27 17:02:00,1.6176,1.6184,1.6167,1.61675,274600000.0
2009-01-27 17:03:00,1.6166,1.61755,1.6154,1.61645,271400000.0
2009-01-27 17:04:00,1.6162,1.61655,1.6154,1.6162,247800000.0
2009-01-27 17:05:00,1.6163,1.6164,1.61455,1.6149,242800000.0
2009-01-27 17:06:00,1.6149,1.61655,1.61405,1.61615,254400000.0
2009-01-27 17:07:00,1.61615,1.61685,1.6158,1.61615,310000000.0
2009-01-27 17:08:00,1.61615,1.61675,1.61525,1.61535,271000000.0
2009-01-27 17:09:00,1.6154,1.616,1.61475,1.61475,263400000.0
2009-01-27 17:10:00,1.61485,1.61665,1.61485,1.6165,272600000.0
2009-01-27 17:11:00,1.6166,1.61715,1.616,1.6171,230800000.0
2009-01-27 17:12:00,1.6171,1.61795,1.61635,1.6166,251800000.0
2009-01-27 17:13:00,1.6165,1.61745,1.61595,1.6163,262400000.0
2009-01-27 17:14:00,1.61625,1.6167,1.61575,1.6161,213000000.0
2009-01-27 17:15:00,1.6161,1.6163,1.61535,1.6154,230000000.0
2009-01-27 17:16:00,1.6154,1.61565,1.6153,1.6153,221800000.0
2009-01-27 17:17:00,1.6154,1.6158,1.6148,1.61515,246200000.0
2009-01-27 17:18:00,1.61505,1.6155,1.6143,1.6145,263800000.0
2009-01-27 17:19:00,1.6147,1.6161,1.6147,1.61585,216000000.0
2009-01-27 17:20:00,1.61595,1.61595,1.6147,1.61545,242800000.0
2009-01-27 17:21:00,1.61535,1.61595,1.61485,1.6154,223200000.0
2009-01-27 17:22:00,1.61535,1.61575,1.6147,1.6155,221200000.0
2009-01-27 17:23:00,1.6156,1.61565,1.61485,1.6151,227400000.0
2009-01-27 17:24:00,1.6151,1.61645,1.6145,1.6163,216400000.0
2009-01-27 17:25:00,1.6162,1.6165,1.61485,1.61545,238400000.0
2009-01-27 17:26:00,1.61545,1.61585,1.61435,1.61435,280600000.0
2009-01-27 17:27:00,1.61435,1.61465,1.6135,1.61435,298300000.0
2009-01-27 17:28:00,1.6143,1.61545,1.6135,1.6147,275000000.0
2009-01-27 17:29:00,1.61465,1.615,1.61445,1.61475,190200000.0
2009-01-27 17:30:00,1.6148,1.6156,1.61475,1.61535,254000000.0
2009-01-27 17:31:00,1.6154,1.61585,1.61485,1.61545,180000000.0
2009-01-27 17:32:00,1.6155,1.616,1.6141,1.61455,264400000.0
2009-01-27 17:33:00,1.61445,1.6157,1.6143,1.6149,259200000.0
2009-01-27 17:34:00,1.6148,1.61565,1.6142,1.6151,277200000.0
2009-01-27 17:35:00,1.61505,1.6156,1.61455,1.61485,188600000.0
2009-01-27 17:36:00,1.61485,1.6158,1.6147,1.6157,268000000.0
2009-01-27 17:37:00,1.61575,1.61585,1.61485,1.615,205600000.0
2009-01-27 17:38:00,1.6151,1.6152,1.6145,1.61455,178200000.0
2009-01-27 17:39:00,1.6146,1.61505,1.61365,1.61375,285640000.0
2009-01-27 17:40:00,1.61415,1.6154,1.6133,1.6151,200000000.0
2009-01-27 17:41:00,1.61495,1.61535,1.6144,1.61505,213400000.0
2009-01-27 17:42:00,1.61505,1.61685,1.61505,1.61625,185800000.0
2009-01-27 17:43:00,1.61625,1.61635,1.61525,1.6155,287000000.0
2009-01-27 17:44:00,1.61555,1.61665,1.61485,1.61645,232600000.0
2009-01-27 17:45:00,1.6165,1.61715,1.61475,1.6148,249000000.0
2009-01-27 17:46:00,1.61485,1.6155,1.6145,1.61485,208600000.0
2009-01-27 17:47:00,1.61485,1.6151,1.61405,1.6144,216200000.0
2009-01-27 17:48:00,1.61445,1.615,1.613,1.6139,263800000.0
2009-01-27 17:49:00,1.61395,1.61545,1.61395,1.61475,248600000.0
2009-01-27 17:50:00,1.61495,1.6151,1.6143,1.6145,187800000.0
2009-01-27 17:51:00,1.6146,1.61525,1.61425,1.6149,160800000.0
2009-01-27 17:52:00,1.61485,1.6161,1.6147,1.616,234200000.0
2009-01-27 17:53:00,1.61585,1.61605,1.61505,1.61505,210800000.0
2009-01-27 17:54:00,1.6151,1.61605,1.6145,1.6149,258200000.0
2009-01-27 17:55:00,1.6149,1.6172,1.6149,1.61715,193800000.0
2009-01-27 17:56:00,1.61735,1.61735,1.6162,1.61675,226400000.0
2009-01-27 17:57:00,1.6167,1.61725,1.6159,1.61685,220000000.0
2009-01-27 17:58:00,1.61685,1.61755,1.6166,1.61725,170800000.0
2009-01-27 17:59:00,1.61735,1.61835,1.61695,1.617,258200000.0
2009-01-27 18:00:00,1.61675,1.6174,1.6163,1.6163,287800000.0
2009-01-27 18:01:00,1.61635,1.6174,1.6163,1.6172,276000000.0
2009-01-27 18:02:00,1.61735,1.6177,1.6167,1.6172,269800000.0
2009-01-27 18:03:00,1.61705,1.6175,1.61615,1.61625,252400000.0
2009-01-27 18:04:00,1.6161,1.6163,1.61555,1.61555,194400000.0
2009-01-27 18:05:00,1.6155,1.61655,1.6155,1.61625,255600000.0
2009-01-27 18:06:00,1.61625,1.61695,1.6162,1.6163,224000000.0
2009-01-27 18:07:00,1.6164,1.617,1.61625,1.6164,242800000.0
2009-01-27 18:08:00,1.61645,1.6177,1.6164,1.6177,283600000.0
2009-01-27 18:09:00,1.61785,1.61835,1.61755,1.61755,222800000.0
2009-01-27 18:10:00,1.61755,1.618,1.61635,1.61655,242600000.0
2009-01-27 18:11:00,1.61655,1.6172,1.6159,1.61645,237000000.0
2009-01-27 18:12:00,1.6167,1.617,1.6164,1.6168,239400000.0
2009-01-27 18:13:00,1.6168,1.61685,1.6159,1.6161,189000000.0
2009-01-27 18:14:00,1.6161,1.6161,1.6144,1.61475,246200000.0
2009-01-27 18:15:00,1.61475,1.6148,1.61225,1.61315,245700000.0
2009-01-27 18:16:00,1.6132,1.61385,1.61205,1.6134,289600000.0
2009-01-27 18:17:00,1.6134,1.6134,1.6111,1.61185,308000000.0
2009-01-27 18:18:00,1.61185,1.613,1.61175,1.6126,335400000.0
2009-01-27 18:19:00,1.6127,1.6134,1.61205,1.6124,296800000.0
2009-01-27 18:20:00,1.6125,1.61325,1.612,1.61245,263600000.0
2009-01-27 18:21:00,1.6125,1.6139,1.61185,1.61375,249200000.0
2009-01-27 18:22:00,1.61375,1.61455,1.61325,1.61405,294800000.0
2009-01-27 18:23:00,1.6142,1.61535,1.61365,1.61505,241600000.0
2009-01-27 18:24:00,1.61505,1.61575,1.61485,1.6157,144400000.0
2009-01-27 18:25:00,1.61565,1.6159,1.61515,1.6155,257000000.0
2009-01-27 18:26:00,1.6155,1.6167,1.6153,1.6165,327400000.0
2009-01-27 18:27:00,1.6164,1.61735,1.6159,1.61715,260800000.0
2009-01-27 18:28:00,1.61715,1.61755,1.61685,1.61735,218800000.0
2009-01-27 18:29:00,1.6173,1.6186,1.61725,1.61845,221600000.0
2009-01-27 18:30:00,1.61855,1.619,1.61755,1.61765,142400000.0
2009-01-27 18:31:00,1.61765,1.61765,1.6169,1.617,237800000.0
2009-01-27 18:32:00,1.617,1.61855,1.6167,1.61845,222200000.0
2009-01-27 18:33:00,1.6187,1.6209,1.61835,1.6199,275600000.0
2009-01-27 18:34:00,1.61985,1.62075,1.61965,1.6206,217600000.0
2009-01-27 18:35:00,1.6205,1.62255,1.6205,1.622,252200000.0
2009-01-27 18:36:00,1.622,1.62225,1.6212,1.6218,195200000.0
2009-01-27 18:37:00,1.62185,1.62225,1.6214,1.62175,228000000.0
2009-01-27 18:38:00,1.62175,1.62265,1.62145,1.622,200600000.0
2009-01-27 18:39:00,1.62205,1.62205,1.6207,1.621,159000000.0
2009-01-27 18:40:00,1.621,1.62105,1.62,1.6202,207200000.0
2009-01-27 18:41:00,1.62035,1.62075,1.6199,1.62075,173800000.0
2009-01-27 18:42:00,1.6208,1.6209,1.62035,1.62055,242200000.0
2009-01-27 18:43:00,1.62065,1.62185,1.6206,1.6206,194600000.0
2009-01-27 18:44:00,1.62085,1.62105,1.6207,1.62095,192800000.0
2009-01-27 18:45:00,1.6211,1.6218,1.62095,1.62095,182000000.0
2009-01-27 18:46:00,1.62085,1.62085,1.6189,1.61905,364899999.0
2009-01-27 18:47:00,1.61905,1.61905,1.6183,1.61885,174600000.0
2009-01-27 18:48:00,1.61895,1.61915,1.6184,1.61865,171600000.0
2009-01-27 18:49:00,1.61865,1.6196,1.61865,1.61895,114600000.0
2009-01-27 18:50:00,1.61895,1.62065,1.61895,1.61975,192000000.0
2009-01-27 18:51:00,1.61975,1.62015,1.61955,1.61995,173200000.0
2009-01-27 18:52:00,1.61995,1.6201,1.61925,1.61965,126000000.0
2009-01-27 18:53:00,1.61965,1.62005,1.6193,1.61935,165200000.0
2009-01-27 18:54:00,1.6193,1.62055,1.6188,1.6201,238600000.0
2009-01-27 18:55:00,1.6201,1.62015,1.61795,1.61845,243000000.0
2009-01-27 18:56:00,1.6184,1.619,1.61785,1.6186,235800000.0
2009-01-27 18:57:00,1.6186,1.61895,1.6177,1.6178,162000000.0
2009-01-27 18:58:00,1.6178,1.61805,1.61745,1.61765,158800000.0
2009-01-27 18:59:00,1.6177,1.6181,1.61715,1.6176,204400000.0
2009-01-27 19:00:00,1.6176,1.6183,1.61665,1.61695,210800000.0
2009-01-27 19:01:00,1.6168,1.61725,1.61625,1.6172,180800000.0
2009-01-27 19:02:00,1.61725,1.61725,1.6167,1.61675,99000000.0
2009-01-27 19:03:00,1.6167,1.61755,1.61655,1.6175,150000000.0
2009-01-27 19:04:00,1.61745,1.61775,1.6173,1.61735,97200000.0
2009-01-27 19:05:00,1.61735,1.6181,1.61735,1.6179,111400000.0
2009-01-27 19:06:00,1.6179,1.6179,1.6173,1.6179,88000000.0
2009-01-27 19:07:00,1.61785,1.61805,1.6168,1.61715,188800000.0
2009-01-27 19:08:00,1.6172,1.6176,1.61685,1.61735,188200000.0
2009-01-27 19:09:00,1.61725,1.6174,1.61655,1.6174,129200000.0
2009-01-27 19:10:00,1.6173,1.6176,1.6165,1.61655,135400000.0
2009-01-27 19:11:00,1.61665,1.6167,1.6151,1.61615,174800000.0
2009-01-27 19:12:00,1.61615,1.6164,1.61555,1.6157,160200000.0
2009-01-27 19:13:00,1.6157,1.61655,1.61545,1.61595,167200000.0
2009-01-27 19:14:00,1.61605,1.61645,1.61525,1.61635,137600000.0
2009-01-27 19:15:00,1.6164,1.6166,1.61615,1.61615,88800000.0
2009-01-27 19:16:00,1.6161,1.61685,1.6153,1.6168,153400000.0
2009-01-27 19:17:00,1.61665,1.61725,1.6164,1.61665,144800000.0
2009-01-27 19:18:00,1.61665,1.6171,1.61585,1.61635,176800000.0
2009-01-27 19:19:00,1.6164,1.61715,1.61525,1.6162,254900000.0
2009-01-27 19:20:00,1.61615,1.61615,1.61365,1.61365,100400000.0
2009-01-27 19:21:00,1.61365,1.6151,1.6127,1.61485,244800000.0
2009-01-27 19:22:00,1.61515,1.6163,1.6147,1.616,196000000.0
2009-01-27 19:23:00,1.616,1.6162,1.6146,1.61535,203000000.0
2009-01-27 19:24:00,1.61535,1.61545,1.61475,1.61525,106600000.0
2009-01-27 19:25:00,1.61525,1.6155,1.6145,1.61545,101600000.0
2009-01-27 19:26:00,1.61545,1.61615,1.6152,1.61535,91400000.0
2009-01-27 19:27:00,1.6152,1.6157,1.61405,1.61475,159000000.0
2009-01-27 19:28:00,1.6148,1.6149,1.6118,1.61285,160200000.0
2009-01-27 19:29:00,1.6131,1.6135,1.6125,1.6127,142600000.0
2009-01-27 19:30:00,1.6127,1.61275,1.61185,1.6126,142200000.0
2009-01-27 19:31:00,1.6126,1.61335,1.6121,1.61225,144200000.0
2009-01-27 19:32:00,1.61225,1.61295,1.612,1.6123,119400000.0
2009-01-27 19:33:00,1.6124,1.61325,1.61235,1.613,106000000.0
2009-01-27 19:34:00,1.61325,1.61325,1.6119,1.61225,67600000.0
2009-01-27 19:35:00,1.6122,1.6129,1.61205,1.6129,50600000.0
2009-01-27 19:36:00,1.61285,1.61315,1.61245,1.6131,33800000.0
2009-01-27 19:37:00,1.6131,1.6131,1.61245,1.61285,58600000.0
2009-01-27 19:38:00,1.6129,1.61415,1.61285,1.6141,130600000.0
2009-01-27 19:39:00,1.6141,1.61415,1.6133,1.6136,171600000.0
2009-01-27 19:40:00,1.61355,1.6143,1.6135,1.614,130000000.0
2009-01-27 19:41:00,1.6141,1.61425,1.6138,1.6138,72000000.0
2009-01-27 19:42:00,1.61385,1.61435,1.6138,1.614,79200000.0
2009-01-27 19:43:00,1.61395,1.6141,1.61285,1.6129,93600000.0
2009-01-27 19:44:00,1.61285,1.61285,1.6123,1.61255,96200000.0
2009-01-27 19:45:00,1.61255,1.6131,1.61215,1.6131,153600000.0
2009-01-27 19:46:00,1.6131,1.6136,1.61265,1.61285,148800000.0
2009-01-27 19:47:00,1.61285,1.6129,1.61285,1.6129,37600000.0
2009-01-27 19:48:00,1.6129,1.61315,1.61285,1.61285,56200000.0
2009-01-27 19:49:00,1.61285,1.6139,1.61285,1.61335,105200000.0
2009-01-27 19:50:00,1.61335,1.614,1.61305,1.61335,159000000.0
2009-01-27 19:51:00,1.6135,1.61355,1.61285,1.61285,69000000.0
2009-01-27 19:52:00,1.61285,1.61295,1.61285,1.61285,21600000.0
2009-01-27 19:53:00,1.61285,1.6134,1.61285,1.6134,78840000.0
2009-01-27 19:54:00,1.61335,1.6139,1.61295,1.61385,104200000.0
2009-01-27 19:55:00,1.6138,1.61435,1.6135,1.6136,93400000.0
2009-01-27 19:56:00,1.61365,1.61395,1.61305,1.61305,94000000.0
2009-01-27 19:57:00,1.61325,1.6136,1.61255,1.61255,119400000.0
2009-01-27 19:58:00,1.61245,1.6133,1.61175,1.612,119800000.0
2009-01-27 19:59:00,1.6122,1.61325,1.6116,1.61285,213600000.0
2009-01-27 20:00:00,1.6129,1.61295,1.6121,1.61275,142000000.0
2009-01-27 20:01:00,1.61275,1.61275,1.61105,1.61115,94000000.0
2009-01-27 20:02:00,1.61115,1.61145,1.6101,1.6112,184800000.0
2009-01-27 20:03:00,1.6112,1.61135,1.6108,1.61095,101800000.0
2009-01-27 20:04:00,1.61115,1.61175,1.61095,1.61135,86800000.0
2009-01-27 20:05:00,1.61135,1.61245,1.61115,1.61225,135200000.0
2009-01-27 20:06:00,1.6121,1.61325,1.61165,1.6125,105000000.0
2009-01-27 20:07:00,1.6124,1.615,1.61235,1.61355,187400000.0
2009-01-27 20:08:00,1.61355,1.61475,1.6127,1.6146,178600000.0
2009-01-27 20:09:00,1.6146,1.6146,1.6125,1.61315,154200000.0
2009-01-27 20:10:00,1.61335,1.6144,1.61335,1.6139,111000000.0
2009-01-27 20:11:00,1.61375,1.61415,1.61305,1.61365,101200000.0
2009-01-27 20:12:00,1.6136,1.61455,1.6132,1.61385,141000000.0
2009-01-27 20:13:00,1.614,1.6143,1.6134,1.6139,91400000.0
2009-01-27 20:14:00,1.6139,1.614,1.61315,1.6133,104000000.0
2009-01-27 20:15:00,1.6133,1.614,1.613,1.61315,123400000.0
2009-01-27 20:16:00,1.61325,1.61425,1.61325,1.61385,113400000.0
2009-01-27 20:17:00,1.6137,1.6144,1.61285,1.6132,204000000.0
2009-01-27 20:18:00,1.61325,1.614,1.6126,1.6126,69800000.0
2009-01-27 20:19:00,1.6127,1.61345,1.61255,1.61305,176200000.0
2009-01-27 20:20:00,1.61295,1.61325,1.61275,1.61325,97400000.0
2009-01-27 20:21:00,1.6132,1.61415,1.6129,1.61415,135800000.0
2009-01-27 20:22:00,1.61415,1.6144,1.61335,1.6144,100200000.0
2009-01-27 20:23:00,1.6144,1.615,1.61435,1.6148,138200000.0
2009-01-27 20:24:00,1.6148,1.61505,1.6139,1.61475,132400000.0
2009-01-27 20:25:00,1.6148,1.616,1.6146,1.61585,275000000.0
2009-01-27 20:26:00,1.61585,1.61595,1.6152,1.6153,134000000.0
2009-01-27 20:27:00,1.6153,1.616,1.61435,1.6147,144400000.0
2009-01-27 20:28:00,1.61465,1.6151,1.6142,1.6147,171400000.0
2009-01-27 20:29:00,1.61485,1.61505,1.6144,1.6149,169000000.0
2009-01-27 20:30:00,1.6149,1.61565,1.61425,1.61565,169800000.0
2009-01-27 20:31:00,1.6156,1.6175,1.61555,1.6171,142200000.0
2009-01-27 20:32:00,1.6169,1.61715,1.6159,1.616,170200000.0
2009-01-27 20:33:00,1.616,1.61665,1.6159,1.6166,120600000.0
2009-01-27 20:34:00,1.61665,1.61705,1.61605,1.61635,131400000.0
2009-01-27 20:35:00,1.61635,1.6167,1.61575,1.6167,132800000.0
2009-01-27 20:36:00,1.6168,1.617,1.61625,1.61685,115200000.0
2009-01-27 20:37:00,1.61685,1.61695,1.6165,1.6165,54200000.0
2009-01-27 20:38:00,1.61655,1.61675,1.6163,1.61635,68400000.0
2009-01-27 20:39:00,1.6163,1.6164,1.616,1.61625,78400000.0
2009-01-27 20:40:00,1.6162,1.6166,1.6161,1.61635,134200000.0
2009-01-27 20:41:00,1.61635,1.6164,1.61465,1.61475,276800000.0
2009-01-27 20:42:00,1.61475,1.61475,1.61425,1.6143,44600000.0
2009-01-27 20:43:00,1.6143,1.6145,1.61405,1.61435,46800000.0
2009-01-27 20:44:00,1.61455,1.61515,1.61435,1.61455,124400000.0
2009-01-27 20:45:00,1.61455,1.61525,1.61455,1.6146,84800000.0
2009-01-27 20:46:00,1.61455,1.615,1.6145,1.6147,91800000.0
2009-01-27 20:47:00,1.6147,1.615,1.614,1.6143,85400000.0
2009-01-27 20:48:00,1.614,1.6155,1.614,1.615,125800000.0
2009-01-27 20:49:00,1.61505,1.61535,1.61465,1.61485,135200000.0
2009-01-27 20:50:00,1.61495,1.61505,1.61465,1.61485,70400000.0
2009-01-27 20:51:00,1.6149,1.61525,1.61475,1.61525,68800000.0
2009-01-27 20:52:00,1.6154,1.6154,1.61495,1.6151,62800000.0
2009-01-27 20:53:00,1.6151,1.6151,1.61435,1.61435,50800000.0
2009-01-27 20:54:00,1.61445,1.6152,1.6144,1.61475,111400000.0
2009-01-27 20:55:00,1.61495,1.6152,1.6146,1.61465,44000000.0
2009-01-27 20:56:00,1.61485,1.6153,1.61455,1.6153,105000000.0
2009-01-27 20:57:00,1.6152,1.6156,1.61495,1.6152,138000000.0
2009-01-27 20:58:00,1.6153,1.61635,1.61495,1.616,121200000.0
2009-01-27 20:59:00,1.6161,1.61625,1.61545,1.6159,107600000.0
2009-01-27 21:00:00,1.61605,1.61665,1.6159,1.6165,185000000.0
2009-01-27 21:01:00,1.61645,1.6167,1.61635,1.61635,64000000.0
2009-01-27 21:02:00,1.61635,1.61645,1.6159,1.61625,54000000.0
2009-01-27 21:03:00,1.61625,1.6163,1.61605,1.6161,34000000.0
2009-01-27 21:04:00,1.61605,1.61625,1.61605,1.6162,32000000.0
2009-01-27 21:05:00,1.6163,1.61685,1.6162,1.6167,144000000.0
2009-01-27 21:06:00,1.61655,1.6171,1.61655,1.6168,131000000.0
2009-01-27 21:07:00,1.6168,1.6169,1.61655,1.6168,111800000.0
2009-01-27 21:08:00,1.6168,1.6168,1.6158,1.616,92000000.0
2009-01-27 21:09:00,1.616,1.61655,1.616,1.6165,57400000.0
2009-01-27 21:10:00,1.61655,1.6172,1.61655,1.61665,77400000.0
2009-01-27 21:11:00,1.61665,1.61705,1.61595,1.6162,123400000.0
2009-01-27 21:12:00,1.6162,1.61665,1.6162,1.61655,108200000.0
2009-01-27 21:13:00,1.61655,1.6173,1.6165,1.6172,116400000.0
2009-01-27 21:14:00,1.6172,1.61725,1.61645,1.61645,169600001.0
2009-01-27 21:15:00,1.61645,1.61685,1.6151,1.6161,180400000.0
2009-01-27 21:16:00,1.6161,1.61615,1.61485,1.61485,117800000.0
2009-01-27 21:17:00,1.61485,1.6156,1.6148,1.6155,97000000.0
2009-01-27 21:18:00,1.61545,1.6159,1.6146,1.6146,160800000.0
2009-01-27 21:19:00,1.6145,1.6164,1.6145,1.61595,201000000.0
2009-01-27 21:20:00,1.61595,1.6161,1.61535,1.6157,86000000.0
2009-01-27 21:21:00,1.61565,1.6166,1.6154,1.61655,173400000.0
2009-01-27 21:22:00,1.6165,1.6171,1.6154,1.61675,237000000.0
2009-01-27 21:23:00,1.617,1.61705,1.6164,1.6164,55800000.0
2009-01-27 21:24:00,1.6164,1.6173,1.6156,1.61595,170200000.0
2009-01-27 21:25:00,1.616,1.6168,1.61595,1.6166,107200000.0
2009-01-27 21:26:00,1.6167,1.61675,1.61615,1.6162,78800000.0
2009-01-27 21:27:00,1.6162,1.61635,1.6156,1.61605,153600000.0
2009-01-27 21:28:00,1.616,1.61645,1.61565,1.61575,112400000.0
2009-01-27 21:29:00,1.61565,1.61695,1.6153,1.6156,207400000.0
2009-01-27 21:30:00,1.6156,1.6156,1.6136,1.61495,209400000.0
2009-01-27 21:31:00,1.6149,1.61545,1.61455,1.61545,169000000.0
2009-01-27 21:32:00,1.6154,1.61585,1.61465,1.6149,157800000.0
2009-01-27 21:33:00,1.61485,1.61515,1.61485,1.61505,31800000.0
2009-01-27 21:34:00,1.615,1.6155,1.61485,1.61545,44000000.0
2009-01-27 21:35:00,1.6155,1.6164,1.61535,1.61545,105600000.0
2009-01-27 21:36:00,1.61545,1.6155,1.615,1.6153,141800000.0
2009-01-27 21:37:00,1.61535,1.61545,1.61475,1.61505,78800000.0
2009-01-27 21:38:00,1.61495,1.61565,1.61435,1.61535,192200000.0
2009-01-27 21:39:00,1.61535,1.61535,1.6138,1.61435,153400000.0
2009-01-27 21:40:00,1.61425,1.61495,1.61355,1.6149,204400000.0
2009-01-27 21:41:00,1.61485,1.6151,1.61465,1.6149,98800000.0
2009-01-27 21:42:00,1.61495,1.6153,1.6136,1.61445,114340000.0
2009-01-27 21:43:00,1.61435,1.61485,1.6137,1.6143,144400000.0
2009-01-27 21:44:00,1.61425,1.6148,1.61425,1.6146,92600000.0
2009-01-27 21:45:00,1.61455,1.61515,1.61425,1.61515,115400000.0
2009-01-27 21:46:00,1.61515,1.6155,1.6151,1.6152,100600000.0
2009-01-27 21:47:00,1.6151,1.61535,1.615,1.61535,117800000.0
2009-01-27 21:48:00,1.6154,1.61555,1.6152,1.61555,75600000.0
2009-01-27 21:49:00,1.61545,1.616,1.6154,1.616,62200000.0
2009-01-27 21:50:00,1.61605,1.6165,1.6158,1.61625,91600000.0
2009-01-27 21:51:00,1.61625,1.61645,1.61565,1.61565,110600000.0
2009-01-27 21:52:00,1.6156,1.6159,1.6155,1.6156,54600000.0
2009-01-27 21:53:00,1.6157,1.6157,1.61565,1.61565,5600000.0
2009-01-27 21:54:00,1.6156,1.61565,1.6149,1.6149,33200000.0
2009-01-27 21:55:00,1.6152,1.6154,1.6149,1.6151,61200000.0
2009-01-27 21:56:00,1.61525,1.61525,1.61385,1.61415,95200000.0
2009-01-27 21:57:00,1.61425,1.6149,1.6142,1.6145,75400000.0
2009-01-27 21:58:00,1.6146,1.61495,1.6137,1.6137,115600000.0
2009-01-27 21:59:00,1.6137,1.61655,1.61365,1.61575,239400000.0
2009-01-27 22:00:00,1.61585,1.6159,1.61475,1.6152,146800000.0
2009-01-27 22:01:00,1.6152,1.6152,1.61295,1.6134,175000000.0
2009-01-27 22:02:00,1.6133,1.61365,1.61285,1.61365,81000000.0
2009-01-27 22:03:00,1.6136,1.61405,1.6131,1.6137,105400000.0
2009-01-27 22:04:00,1.61385,1.61385,1.6133,1.6136,83600000.0
2009-01-27 22:05:00,1.61355,1.6136,1.61355,1.6136,4000000.0
2009-01-27 22:06:00,1.61365,1.6139,1.61355,1.6139,44000000.0
2009-01-27 22:07:00,1.61385,1.61385,1.6136,1.6137,56000000.0
2009-01-27 22:08:00,1.61365,1.61375,1.61365,1.61375,6000000.0
2009-01-27 22:09:00,1.6138,1.6146,1.6138,1.6146,82400000.0
2009-01-27 22:10:00,1.6146,1.61485,1.6146,1.6146,71600000.0
2009-01-27 22:11:00,1.6146,1.61465,1.61445,1.61465,29400000.0
2009-01-27 22:12:00,1.6147,1.6147,1.614,1.61425,127800000.0
2009-01-27 22:13:00,1.6151,1.6154,1.61415,1.61465,72800000.0
2009-01-27 22:14:00,1.61465,1.6147,1.6142,1.61425,27400000.0
2009-01-27 22:15:00,1.61405,1.6145,1.614,1.61445,53600000.0
2009-01-27 22:16:00,1.6145,1.615,1.6141,1.61455,158800000.0
2009-01-27 22:17:00,1.61455,1.61465,1.61455,1.61455,23800000.0
2009-01-27 22:18:00,1.61455,1.61455,1.61455,1.61455,38400000.0
2009-01-27 22:19:00,1.61455,1.61475,1.61455,1.61455,51800000.0
2009-01-27 22:20:00,1.61455,1.61595,1.61455,1.61595,92000000.0
2009-01-27 22:21:00,1.61595,1.61655,1.61585,1.6159,87200000.0
2009-01-27 22:22:00,1.616,1.61715,1.616,1.61705,114000000.0
2009-01-27 22:23:00,1.6171,1.6186,1.61705,1.6183,185000000.0
2009-01-27 22:24:00,1.6183,1.61885,1.61765,1.618,156000000.0
2009-01-27 22:25:00,1.61785,1.6186,1.61775,1.61785,169400000.0
2009-01-27 22:26:00,1.6179,1.61805,1.61675,1.6174,124000000.0
2009-01-27 22:27:00,1.61735,1.61795,1.61705,1.61795,132200000.0
2009-01-27 22:28:00,1.618,1.618,1.6174,1.6176,82200000.0
2009-01-27 22:29:00,1.6175,1.6175,1.6172,1.6174,140400000.0
2009-01-27 22:30:00,1.6173,1.6175,1.61705,1.61715,123400000.0
2009-01-27 22:31:00,1.6171,1.61715,1.61635,1.6167,165200000.0
2009-01-27 22:32:00,1.6166,1.61695,1.6164,1.6167,109000000.0
2009-01-27 22:33:00,1.6167,1.61705,1.6158,1.61645,159000000.0
2009-01-27 22:34:00,1.61645,1.61645,1.61575,1.6158,142800000.0
2009-01-27 22:35:00,1.6159,1.6161,1.6153,1.6156,145000000.0
2009-01-27 22:36:00,1.61565,1.6162,1.61555,1.61585,102200000.0
2009-01-27 22:37:00,1.6159,1.61665,1.6158,1.6164,89800000.0
2009-01-27 22:38:00,1.6164,1.61735,1.6163,1.6172,105200000.0
2009-01-27 22:39:00,1.6172,1.6172,1.6164,1.6164,108600000.0
2009-01-27 22:40:00,1.6164,1.6168,1.61625,1.61665,150800000.0
2009-01-27 22:41:00,1.61675,1.6168,1.616,1.61635,145800000.0
2009-01-27 22:42:00,1.61625,1.617,1.6162,1.6168,89200000.0
2009-01-27 22:43:00,1.61675,1.6168,1.61625,1.6165,70200000.0
2009-01-27 22:44:00,1.61645,1.61675,1.6162,1.61635,95400000.0
2009-01-27 22:45:00,1.61675,1.61705,1.61645,1.61705,84000000.0
2009-01-27 22:46:00,1.617,1.617,1.61565,1.6161,63200000.0
2009-01-27 22:47:00,1.61605,1.61615,1.6156,1.616,91800000.0
2009-01-27 22:48:00,1.6159,1.6161,1.6152,1.6161,110400000.0
2009-01-27 22:49:00,1.6161,1.61625,1.61595,1.61605,40400000.0
2009-01-27 22:50:00,1.6161,1.61625,1.61605,1.6162,50800000.0
2009-01-27 22:51:00,1.61615,1.61665,1.6158,1.6166,77400000.0
2009-01-27 22:52:00,1.6166,1.6166,1.6158,1.61645,68600000.0
2009-01-27 22:53:00,1.61665,1.6167,1.61625,1.6163,55800000.0
2009-01-27 22:54:00,1.6163,1.61665,1.61585,1.61655,54200000.0
2009-01-27 22:55:00,1.61655,1.61655,1.616,1.61615,47600000.0
2009-01-27 22:56:00,1.61615,1.6163,1.6156,1.61615,65600000.0
2009-01-27 22:57:00,1.6161,1.6171,1.616,1.6169,118000000.0
2009-01-27 22:58:00,1.61705,1.61745,1.61655,1.6171,169200000.0
2009-01-27 22:59:00,1.61715,1.61715,1.61655,1.61705,75400000.0
2009-01-27 23:00:00,1.61705,1.61705,1.61635,1.61655,112400000.0
2009-01-27 23:01:00,1.61665,1.61695,1.6165,1.61675,75000000.0
2009-01-27 23:02:00,1.61675,1.6175,1.6163,1.6174,119200000.0
2009-01-27 23:03:00,1.6174,1.61765,1.6171,1.61735,109800000.0
2009-01-27 23:04:00,1.61725,1.61735,1.6166,1.617,110200000.0
2009-01-27 23:05:00,1.61695,1.61725,1.6169,1.6172,100000000.0
2009-01-27 23:06:00,1.61715,1.6177,1.61685,1.6171,48200000.0
2009-01-27 23:07:00,1.618,1.61805,1.61705,1.61705,46000000.0
2009-01-27 23:08:00,1.61695,1.6171,1.6163,1.6169,138800000.0
2009-01-27 23:09:00,1.6169,1.61715,1.6163,1.61645,46600000.0
2009-01-27 23:10:00,1.61625,1.61695,1.61605,1.6168,30600000.0
2009-01-27 23:11:00,1.61685,1.61835,1.61685,1.6177,49900000.0
2009-01-27 23:12:00,1.6178,1.6178,1.61665,1.6173,76400000.0
2009-01-27 23:13:00,1.61735,1.6174,1.61625,1.61685,124000000.0
2009-01-27 23:14:00,1.6168,1.6174,1.6166,1.6168,49000000.0
2009-01-27 23:15:00,1.6168,1.61685,1.61595,1.6166,61800000.0
2009-01-27 23:16:00,1.6164,1.61655,1.61595,1.6163,64400000.0
2009-01-27 23:17:00,1.61655,1.61655,1.6158,1.61605,56400000.0
2009-01-27 23:18:00,1.616,1.6162,1.6158,1.61585,35400000.0
2009-01-27 23:19:00,1.61575,1.616,1.61555,1.61585,43400000.0
2009-01-27 23:20:00,1.61605,1.6163,1.61525,1.61625,66200000.0
2009-01-27 23:21:00,1.61635,1.61655,1.6155,1.61655,57800000.0
2009-01-27 23:22:00,1.61655,1.6173,1.61575,1.61655,120400000.0
2009-01-27 23:23:00,1.61645,1.61645,1.6154,1.6159,35000000.0
2009-01-27 23:24:00,1.61605,1.61605,1.61565,1.616,13600000.0
2009-01-27 23:25:00,1.61595,1.616,1.61535,1.61535,34800000.0
2009-01-27 23:26:00,1.61585,1.61595,1.61265,1.61285,142200000.0
2009-01-27 23:27:00,1.6129,1.6137,1.61225,1.6137,123600000.0
2009-01-27 23:28:00,1.6138,1.61475,1.6138,1.6146,60200000.0
2009-01-27 23:29:00,1.61455,1.6147,1.61355,1.61435,54800000.0
2009-01-27 23:30:00,1.61435,1.615,1.6142,1.6147,83600000.0
2009-01-27 23:31:00,1.61465,1.61515,1.61465,1.61505,20800000.0
2009-01-27 23:32:00,1.6151,1.616,1.61505,1.6159,46200000.0
2009-01-27 23:33:00,1.6155,1.6167,1.6152,1.6166,114800000.0
2009-01-27 23:34:00,1.61665,1.61765,1.61665,1.61715,100000000.0
2009-01-27 23:35:00,1.6174,1.6182,1.6165,1.61795,123499999.0
2009-01-27 23:36:00,1.61775,1.6194,1.61735,1.6179,262100000.0
2009-01-27 23:37:00,1.6179,1.61845,1.61765,1.61765,71000000.0
2009-01-27 23:38:00,1.61775,1.61795,1.61765,1.61765,68000000.0
2009-01-27 23:39:00,1.61765,1.61785,1.6176,1.61775,63200000.0
2009-01-27 23:40:00,1.61775,1.61905,1.61775,1.6186,88000000.0
2009-01-27 23:41:00,1.61875,1.61895,1.61795,1.6186,138000000.0
2009-01-27 23:42:00,1.6188,1.6188,1.6174,1.61815,89600000.0
2009-01-27 23:43:00,1.6177,1.6179,1.6175,1.6179,28000000.0
2009-01-27 23:44:00,1.618,1.6183,1.61755,1.61765,22400000.0
2009-01-27 23:45:00,1.6177,1.61855,1.6175,1.61825,47800000.0
2009-01-27 23:46:00,1.6182,1.6186,1.61775,1.6181,29000000.0
2009-01-27 23:47:00,1.61805,1.6188,1.618,1.61835,38600000.0
2009-01-27 23:48:00,1.61835,1.61835,1.6177,1.6178,15200000.0
2009-01-27 23:49:00,1.61785,1.61905,1.6178,1.61905,14000000.0
2009-01-27 23:50:00,1.6191,1.6191,1.61835,1.61845,46000000.0
2009-01-27 23:51:00,1.61855,1.6187,1.61855,1.61855,12000000.0
2009-01-27 23:52:00,1.61845,1.61875,1.61845,1.61875,28000000.0
2009-01-27 23:53:00,1.6194,1.61955,1.61885,1.61915,50400000.0
2009-01-27 23:54:00,1.6191,1.6195,1.6189,1.61895,31000000.0
2009-01-27 23:55:00,1.61895,1.6191,1.6187,1.619,45200000.0
2009-01-27 23:56:00,1.61905,1.61925,1.61905,1.6192,12000000.0
2009-01-27 23:57:00,1.6192,1.62015,1.6191,1.6193,94800000.0
2009-01-27 23:58:00,1.61975,1.61975,1.61905,1.61915,40000000.0
2009-01-27 23:59:00,1.61895,1.61945,1.6187,1.61915,75200000.0
2009-01-28 00:00:00,1.619,1.619,1.61875,1.61875,7200000.0
2009-01-28 00:01:00,1.61875,1.6189,1.6187,1.6189,25400000.0
2009-01-28 00:02:00,1.6188,1.62,1.61835,1.61845,47200000.0
2009-01-28 00:03:00,1.61845,1.6189,1.61825,1.6189,16000000.0
2009-01-28 00:04:00,1.6189,1.619,1.6189,1.619,15200000.0
2009-01-28 00:05:00,1.619,1.619,1.61765,1.61775,28600000.0
2009-01-28 00:06:00,1.61775,1.6185,1.61725,1.6181,30800000.0
2009-01-28 00:07:00,1.6181,1.6182,1.6176,1.6182,10200000.0
2009-01-28 00:08:00,1.6183,1.61845,1.61735,1.6177,31200000.0
2009-01-28 00:09:00,1.6177,1.6177,1.61665,1.61665,16800000.0
2009-01-28 00:10:00,1.61665,1.6177,1.6164,1.61665,21800000.0
2009-01-28 00:11:00,1.6166,1.6166,1.6164,1.6166,11600000.0
2009-01-28 00:12:00,1.61645,1.6168,1.61625,1.61665,8600000.0
2009-01-28 00:13:00,1.61685,1.61745,1.61665,1.6168,30800000.0
2009-01-28 00:14:00,1.6168,1.61715,1.61665,1.61715,11600000.0
2009-01-28 00:15:00,1.6173,1.6183,1.6171,1.6183,25800000.0
2009-01-28 00:16:00,1.61825,1.6191,1.6178,1.61845,56400000.0
2009-01-28 00:17:00,1.61845,1.61845,1.6176,1.61835,23400000.0
2009-01-28 00:18:00,1.6183,1.6187,1.6183,1.6187,16000000.0
2009-01-28 00:19:00,1.61865,1.61875,1.61815,1.61875,9400000.0
2009-01-28 00:20:00,1.61875,1.61875,1.61515,1.6152,40400000.0
2009-01-28 00:21:00,1.6152,1.61695,1.6151,1.61675,25600000.0
2009-01-28 00:22:00,1.6167,1.61705,1.6167,1.61685,8000000.0
2009-01-28 00:23:00,1.6173,1.61755,1.61685,1.6175,60800000.0
2009-01-28 00:24:00,1.61745,1.61835,1.61745,1.6183,41600000.0
2009-01-28 00:25:00,1.61925,1.6196,1.6183,1.6183,22400000.0
2009-01-28 00:26:00,1.61825,1.61825,1.618,1.6182,36800000.0
2009-01-28 00:27:00,1.618,1.618,1.6168,1.6168,24000000.0
2009-01-28 00:28:00,1.6168,1.61715,1.61675,1.61715,28800000.0
2009-01-28 00:29:00,1.6172,1.6173,1.6166,1.6172,50400000.0
2009-01-28 00:30:00,1.6172,1.6172,1.6159,1.6162,72000000.0
2009-01-28 00:31:00,1.6162,1.61765,1.6161,1.617,97600000.0
2009-01-28 00:32:00,1.61705,1.61765,1.61685,1.61685,85200000.0
2009-01-28 00:33:00,1.61685,1.6179,1.61675,1.6179,29200000.0
2009-01-28 00:34:00,1.6178,1.61895,1.61715,1.61755,100800000.0
2009-01-28 00:35:00,1.61745,1.61745,1.6169,1.6169,28800000.0
2009-01-28 00:36:00,1.6171,1.6171,1.61665,1.6168,45000000.0
2009-01-28 00:37:00,1.6171,1.6171,1.6159,1.61615,92400000.0
2009-01-28 00:38:00,1.6161,1.6171,1.6161,1.6166,83400000.0
2009-01-28 00:39:00,1.6167,1.6178,1.61645,1.6165,129200000.0
2009-01-28 00:40:00,1.61655,1.6168,1.6165,1.61655,86600000.0
2009-01-28 00:41:00,1.61655,1.61675,1.6161,1.6162,92000000.0
2009-01-28 00:42:00,1.6161,1.6162,1.6155,1.6157,114200000.0
2009-01-28 00:43:00,1.6157,1.6158,1.61515,1.6154,106200000.0
2009-01-28 00:44:00,1.6154,1.6156,1.61495,1.6152,73200000.0
2009-01-28 00:45:00,1.6152,1.6152,1.61475,1.615,95200000.0
2009-01-28 00:46:00,1.61505,1.6152,1.6147,1.6147,18000000.0
2009-01-28 00:47:00,1.61475,1.6148,1.61475,1.6148,8000000.0
2009-01-28 00:48:00,1.6148,1.615,1.6148,1.61495,17200000.0
2009-01-28 00:49:00,1.61495,1.61495,1.6146,1.61465,21200000.0
2009-01-28 00:50:00,1.61465,1.6152,1.6145,1.6151,46800000.0
2009-01-28 00:51:00,1.6151,1.6151,1.6141,1.61425,77600000.0
2009-01-28 00:52:00,1.61435,1.6146,1.61435,1.6146,10600000.0
2009-01-28 00:53:00,1.6146,1.61495,1.61455,1.61475,128200000.0
2009-01-28 00:54:00,1.61475,1.61475,1.6147,1.6147,12800000.0
2009-01-28 00:55:00,1.6148,1.61515,1.6148,1.6149,61000000.0
2009-01-28 00:56:00,1.61495,1.61505,1.6148,1.6149,19600000.0
2009-01-28 00:57:00,1.61475,1.61505,1.6146,1.6146,50400000.0
2009-01-28 00:58:00,1.61465,1.61465,1.6146,1.6146,53200000.0
2009-01-28 00:59:00,1.6146,1.6146,1.6146,1.6146,41600000.0
2009-01-28 01:00:00,1.6146,1.6146,1.61275,1.6146,84000000.0
2009-01-28 01:01:00,1.61275,1.6143,1.6124,1.6143,86200000.0
2009-01-28 01:02:00,1.6143,1.6143,1.6143,1.6143,92800000.0
2009-01-28 01:03:00,1.6143,1.61565,1.61425,1.61535,98000000.0
2009-01-28 01:04:00,1.61535,1.61625,1.61535,1.6161,89600000.0
2009-01-28 01:05:00,1.61615,1.6162,1.6159,1.6162,46400000.0
2009-01-28 01:06:00,1.61625,1.61625,1.615,1.61535,74000000.0
2009-01-28 01:07:00,1.61535,1.61535,1.6153,1.61535,14400000.0
2009-01-28 01:08:00,1.6154,1.61565,1.61525,1.61555,42000000.0
2009-01-28 01:09:00,1.61565,1.61595,1.61565,1.61595,14400000.0
2009-01-28 01:10:00,1.616,1.61665,1.616,1.61665,84600000.0
2009-01-28 01:11:00,1.61665,1.6168,1.61655,1.6166,68400000.0
2009-01-28 01:12:00,1.61665,1.6173,1.61665,1.6173,43600000.0
2009-01-28 01:13:00,1.61735,1.6174,1.6172,1.61735,9600000.0
2009-01-28 01:14:00,1.61745,1.6176,1.6174,1.61745,17600000.0
2009-01-28 01:15:00,1.61735,1.6177,1.61735,1.6176,22400000.0
2009-01-28 01:16:00,1.61765,1.619,1.61765,1.6183,69000000.0
2009-01-28 01:17:00,1.6184,1.6189,1.61825,1.61825,52800000.0
2009-01-28 01:18:00,1.6182,1.61845,1.6182,1.6182,25600000.0
2009-01-28 01:19:00,1.61815,1.61815,1.61765,1.61795,33600000.0
2009-01-28 01:20:00,1.61815,1.6183,1.61815,1.61825,30400000.0
2009-01-28 01:21:00,1.61825,1.61825,1.61765,1.61785,94000000.0
2009-01-28 01:22:00,1.61795,1.6194,1.6174,1.61925,90800000.0
2009-01-28 01:23:00,1.6192,1.6192,1.6192,1.6192,1600000.0
2009-01-28 01:24:00,1.6189,1.6189,1.6188,1.6189,16000000.0
2009-01-28 01:25:00,1.6188,1.61915,1.6188,1.61915,37800000.0
2009-01-28 01:26:00,1.61905,1.61915,1.61895,1.619,11200000.0
2009-01-28 01:27:00,1.61905,1.61915,1.61905,1.61905,4800000.0
2009-01-28 01:28:00,1.6189,1.6189,1.61875,1.6188,8000000.0
2009-01-28 01:29:00,1.61875,1.61875,1.6184,1.61865,19600000.0
2009-01-28 01:30:00,1.61865,1.6188,1.61855,1.6186,33600000.0
2009-01-28 01:31:00,1.6185,1.6188,1.61815,1.61845,93000000.0
2009-01-28 01:32:00,1.61855,1.61865,1.61795,1.6183,70600000.0
2009-01-28 01:33:00,1.61835,1.61835,1.6182,1.61825,27800000.0
2009-01-28 01:34:00,1.61835,1.61835,1.6182,1.61835,14400000.0
2009-01-28 01:35:00,1.61815,1.61875,1.61815,1.61865,56200000.0
2009-01-28 01:36:00,1.61865,1.62025,1.6186,1.6193,152240000.0
2009-01-28 01:37:00,1.6192,1.6193,1.6184,1.6184,70600000.0
2009-01-28 01:38:00,1.6184,1.61925,1.6184,1.6191,181400000.0
2009-01-28 01:39:00,1.6192,1.6192,1.6185,1.6191,132400000.0
2009-01-28 01:40:00,1.61905,1.6193,1.61875,1.6193,39000000.0
2009-01-28 01:41:00,1.61935,1.6196,1.6189,1.6193,52900000.0
2009-01-28 01:42:00,1.6193,1.61955,1.61905,1.61915,68200000.0
2009-01-28 01:43:00,1.61915,1.61935,1.61695,1.6187,195400000.0
2009-01-28 01:44:00,1.61875,1.61875,1.61715,1.61775,55200000.0
2009-01-28 01:45:00,1.61765,1.61775,1.6173,1.6177,24000000.0
2009-01-28 01:46:00,1.61765,1.6195,1.61725,1.6192,63400000.0
2009-01-28 01:47:00,1.61915,1.61925,1.61835,1.6189,42800000.0
2009-01-28 01:48:00,1.61895,1.6192,1.6189,1.61915,32000000.0
2009-01-28 01:49:00,1.6192,1.6193,1.61895,1.61915,20800000.0
2009-01-28 01:50:00,1.61895,1.6192,1.61845,1.6185,44800000.0
2009-01-28 01:51:00,1.61855,1.61875,1.61795,1.6182,57600000.0
2009-01-28 01:52:00,1.61825,1.61845,1.6178,1.6182,36800000.0
2009-01-28 01:53:00,1.6182,1.61825,1.61815,1.6182,8000000.0
2009-01-28 01:54:00,1.6181,1.6182,1.6179,1.6182,16000000.0
2009-01-28 01:55:00,1.61775,1.61775,1.61755,1.61765,61600000.0
2009-01-28 01:56:00,1.61765,1.61775,1.6175,1.61755,25200000.0
2009-01-28 01:57:00,1.61755,1.6179,1.61755,1.6178,39000000.0
2009-01-28 01:58:00,1.6178,1.61815,1.6177,1.6177,23600000.0
2009-01-28 01:59:00,1.6177,1.61815,1.6177,1.6179,23000000.0
2009-01-28 02:00:00,1.6179,1.61885,1.6179,1.61845,51800000.0
2009-01-28 02:01:00,1.61805,1.61895,1.61805,1.6187,82000000.0
2009-01-28 02:02:00,1.6188,1.619,1.6186,1.6189,59200000.0
2009-01-28 02:03:00,1.6187,1.6187,1.6185,1.6185,17600000.0
2009-01-28 02:04:00,1.6184,1.61945,1.61825,1.61945,33200000.0
2009-01-28 02:05:00,1.6196,1.61985,1.61785,1.61815,150300000.0
2009-01-28 02:06:00,1.6183,1.6195,1.6179,1.618,104800000.0
2009-01-28 02:07:00,1.61795,1.6193,1.61795,1.6193,127200000.0
2009-01-28 02:08:00,1.6193,1.61935,1.6191,1.6192,41400000.0
2009-01-28 02:09:00,1.61825,1.61825,1.6181,1.61825,75000000.0
2009-01-28 02:10:00,1.61825,1.62015,1.6181,1.6191,85600000.0
2009-01-28 02:11:00,1.6189,1.62,1.61875,1.61975,163200000.0
2009-01-28 02:12:00,1.6194,1.62025,1.61935,1.62025,130900000.0
2009-01-28 02:13:00,1.61965,1.62075,1.6195,1.62075,171000000.0
2009-01-28 02:14:00,1.6206,1.62065,1.61985,1.6199,48000000.0
2009-01-28 02:15:00,1.6199,1.62,1.6199,1.62,14400000.0
2009-01-28 02:16:00,1.6203,1.62035,1.61945,1.6196,130400000.0
2009-01-28 02:17:00,1.6196,1.6201,1.61945,1.62005,100000000.0
2009-01-28 02:18:00,1.6201,1.6202,1.6198,1.62,93800000.0
2009-01-28 02:19:00,1.62,1.62,1.6193,1.6198,63400000.0
2009-01-28 02:20:00,1.61975,1.6199,1.6195,1.6196,30800000.0
2009-01-28 02:21:00,1.6196,1.61975,1.61905,1.61955,98600000.0
2009-01-28 02:22:00,1.6196,1.6197,1.6195,1.6197,52400000.0
2009-01-28 02:23:00,1.6197,1.6199,1.61965,1.61975,38600000.0
2009-01-28 02:24:00,1.61975,1.6198,1.61975,1.61975,28400000.0
2009-01-28 02:25:00,1.6198,1.62,1.61975,1.61995,54000000.0
2009-01-28 02:26:00,1.62,1.62055,1.6198,1.62055,106200000.0
2009-01-28 02:27:00,1.62055,1.62055,1.6202,1.62045,58400000.0
2009-01-28 02:28:00,1.62065,1.6207,1.6204,1.6204,35200000.0
2009-01-28 02:29:00,1.62045,1.6206,1.6199,1.6204,79400000.0
2009-01-28 02:30:00,1.6204,1.6235,1.6202,1.62255,183000000.0
2009-01-28 02:31:00,1.6224,1.62265,1.62175,1.62205,158800000.0
2009-01-28 02:32:00,1.62205,1.6221,1.62115,1.62165,222000000.0
2009-01-28 02:33:00,1.62175,1.62205,1.6202,1.62095,187600000.0
2009-01-28 02:34:00,1.6209,1.62105,1.6203,1.6203,124400000.0
2009-01-28 02:35:00,1.6203,1.62095,1.62,1.62025,144800000.0
2009-01-28 02:36:00,1.6201,1.6201,1.61975,1.61985,39400000.0
2009-01-28 02:37:00,1.6198,1.6198,1.6181,1.6187,167600000.0
2009-01-28 02:38:00,1.61865,1.61865,1.61765,1.61835,152800000.0
2009-01-28 02:39:00,1.6184,1.61875,1.61755,1.61775,155200000.0
2009-01-28 02:40:00,1.6179,1.618,1.61765,1.6177,225200000.0
2009-01-28 02:41:00,1.61775,1.61805,1.61765,1.61785,130200000.0
2009-01-28 02:42:00,1.6179,1.6179,1.61655,1.61725,184600000.0
2009-01-28 02:43:00,1.6173,1.6175,1.6172,1.61745,36800000.0
2009-01-28 02:44:00,1.6174,1.6175,1.61715,1.6172,58800000.0
2009-01-28 02:45:00,1.6171,1.6177,1.61685,1.6174,131000000.0
2009-01-28 02:46:00,1.6174,1.6175,1.61615,1.6164,194200000.0
2009-01-28 02:47:00,1.6163,1.6174,1.6163,1.617,199800000.0
2009-01-28 02:48:00,1.61705,1.61755,1.61685,1.6173,143600000.0
2009-01-28 02:49:00,1.6172,1.61765,1.616,1.616,247600000.0
2009-01-28 02:50:00,1.616,1.61615,1.6149,1.6158,158600000.0
2009-01-28 02:51:00,1.6158,1.617,1.6158,1.6169,183600000.0
2009-01-28 02:52:00,1.61685,1.6179,1.6168,1.6178,221600000.0
2009-01-28 02:53:00,1.6178,1.6178,1.6171,1.61715,210000000.0
2009-01-28 02:54:00,1.61715,1.6176,1.61635,1.61755,258800000.0
2009-01-28 02:55:00,1.6177,1.6192,1.61575,1.6168,252200000.0
2009-01-28 02:56:00,1.6168,1.618,1.6155,1.61555,219200000.0
2009-01-28 02:57:00,1.61555,1.61645,1.61535,1.61605,196400000.0
2009-01-28 02:58:00,1.6161,1.61635,1.6157,1.6161,120000000.0
2009-01-28 02:59:00,1.61635,1.6169,1.61555,1.61615,135400000.0
2009-01-28 03:00:00,1.6164,1.6168,1.61605,1.6168,123600000.0
2009-01-28 03:01:00,1.6168,1.61765,1.6164,1.61675,162400000.0
2009-01-28 03:02:00,1.61685,1.6171,1.6163,1.6168,72000000.0
2009-01-28 03:03:00,1.61675,1.61705,1.61625,1.6167,108400000.0
2009-01-28 03:04:00,1.6167,1.6167,1.61655,1.6166,28800000.0
2009-01-28 03:05:00,1.6166,1.61705,1.61625,1.6166,80000000.0
2009-01-28 03:06:00,1.6163,1.6173,1.6162,1.61705,127200000.0
2009-01-28 03:07:00,1.61705,1.6178,1.61705,1.6175,77200000.0
2009-01-28 03:08:00,1.6175,1.61755,1.61685,1.61695,109200000.0
2009-01-28 03:09:00,1.61705,1.61725,1.61575,1.6158,140400000.0
2009-01-28 03:10:00,1.6158,1.6162,1.6155,1.61575,108800000.0
2009-01-28 03:11:00,1.61595,1.61725,1.61595,1.617,118400000.0
2009-01-28 03:12:00,1.61705,1.618,1.61705,1.6172,100400000.0
2009-01-28 03:13:00,1.61725,1.61725,1.61675,1.61675,56000000.0
2009-01-28 03:14:00,1.617,1.618,1.6169,1.618,85200000.0
2009-01-28 03:15:00,1.6179,1.618,1.61755,1.61775,77400000.0
2009-01-28 03:16:00,1.61755,1.61775,1.6172,1.61735,35600000.0
2009-01-28 03:17:00,1.6174,1.6175,1.6174,1.6175,3200000.0
2009-01-28 03:18:00,1.61755,1.61875,1.6175,1.6185,93600000.0
2009-01-28 03:19:00,1.6185,1.6193,1.61765,1.6187,148000000.0
2009-01-28 03:20:00,1.6187,1.61925,1.61865,1.61915,82800000.0
2009-01-28 03:21:00,1.61925,1.61925,1.61855,1.61865,104000000.0
2009-01-28 03:22:00,1.6187,1.61975,1.61825,1.61975,142400000.0
2009-01-28 03:23:00,1.61975,1.6203,1.6192,1.6198,155000000.0
2009-01-28 03:24:00,1.6199,1.62085,1.61955,1.6198,106600000.0
2009-01-28 03:25:00,1.61975,1.62015,1.61975,1.62,68800000.0
2009-01-28 03:26:00,1.6201,1.6203,1.61995,1.62025,87200000.0
2009-01-28 03:27:00,1.6204,1.62115,1.62015,1.621,136400000.0
2009-01-28 03:28:00,1.6209,1.6217,1.6209,1.6215,96400000.0
2009-01-28 03:29:00,1.62135,1.6216,1.62055,1.62055,103600000.0
2009-01-28 03:30:00,1.62055,1.62085,1.6204,1.62065,72800000.0
2009-01-28 03:31:00,1.62085,1.62085,1.62045,1.62045,41600000.0
2009-01-28 03:32:00,1.62065,1.62065,1.61985,1.62035,124800000.0
2009-01-28 03:33:00,1.62045,1.62065,1.6194,1.6204,173500000.0
2009-01-28 03:34:00,1.6204,1.6209,1.62005,1.62085,58000000.0
2009-01-28 03:35:00,1.62085,1.621,1.6207,1.6209,74800000.0
2009-01-28 03:36:00,1.6209,1.62135,1.6209,1.6209,47200000.0
2009-01-28 03:37:00,1.62105,1.6214,1.62105,1.6214,52000000.0
2009-01-28 03:38:00,1.62125,1.62205,1.62125,1.6218,171600000.0
2009-01-28 03:39:00,1.6218,1.6221,1.6216,1.622,76400000.0
2009-01-28 03:40:00,1.62195,1.6221,1.6215,1.622,61200000.0
2009-01-28 03:41:00,1.6221,1.6222,1.62185,1.6221,60800000.0
2009-01-28 03:42:00,1.6221,1.6223,1.62185,1.6223,76600000.0
2009-01-28 03:43:00,1.6222,1.62285,1.6222,1.62285,98600000.0
2009-01-28 03:44:00,1.62295,1.62305,1.6227,1.6227,99200000.0
2009-01-28 03:45:00,1.62285,1.6229,1.622,1.62205,81000000.0
2009-01-28 03:46:00,1.6221,1.62235,1.622,1.62235,113000000.0
2009-01-28 03:47:00,1.6222,1.6224,1.622,1.6223,72400000.0
2009-01-28 03:48:00,1.62235,1.62245,1.622,1.62235,88000000.0
2009-01-28 03:49:00,1.62235,1.62295,1.62235,1.62285,78400000.0
2009-01-28 03:50:00,1.62265,1.6229,1.6224,1.62275,74200000.0
2009-01-28 03:51:00,1.6229,1.623,1.62275,1.6228,20000000.0
2009-01-28 03:52:00,1.6228,1.623,1.62265,1.6229,73600000.0
2009-01-28 03:53:00,1.623,1.62395,1.623,1.6238,166400000.0
2009-01-28 03:54:00,1.6238,1.62405,1.62325,1.62365,144000000.0
2009-01-28 03:55:00,1.62385,1.62415,1.6232,1.62405,189000000.0
2009-01-28 03:56:00,1.624,1.6245,1.6237,1.6245,135000000.0
2009-01-28 03:57:00,1.6246,1.62495,1.6241,1.6242,185200000.0
2009-01-28 03:58:00,1.6242,1.6242,1.62355,1.6236,109800000.0
2009-01-28 03:59:00,1.6236,1.62445,1.6236,1.6243,157200000.0
2009-01-28 04:00:00,1.6243,1.62465,1.6239,1.62395,118400000.0
2009-01-28 04:01:00,1.6238,1.62415,1.62325,1.62325,146400000.0
2009-01-28 04:02:00,1.62325,1.62345,1.6231,1.62315,40000000.0
2009-01-28 04:03:00,1.6232,1.6243,1.6232,1.6243,72000000.0
2009-01-28 04:04:00,1.62425,1.62445,1.62405,1.62425,68800000.0
2009-01-28 04:05:00,1.6241,1.62495,1.62385,1.62395,107400000.0
2009-01-28 04:06:00,1.624,1.6243,1.62385,1.6243,33600000.0
2009-01-28 04:07:00,1.62435,1.62445,1.6243,1.62445,19200000.0
2009-01-28 04:08:00,1.62445,1.62605,1.62425,1.62445,124200000.0
2009-01-28 04:09:00,1.6244,1.62445,1.62385,1.62425,48000000.0
2009-01-28 04:10:00,1.6242,1.6244,1.6241,1.6243,24000000.0
2009-01-28 04:11:00,1.62425,1.6244,1.62385,1.62435,80400000.0
2009-01-28 04:12:00,1.62435,1.6244,1.6235,1.62355,144600000.0
2009-01-28 04:13:00,1.6235,1.62365,1.62315,1.62355,141400000.0
2009-01-28 04:14:00,1.6237,1.6253,1.62325,1.62325,197000000.0
2009-01-28 04:15:00,1.62315,1.6245,1.62305,1.62385,64000000.0
2009-01-28 04:16:00,1.62375,1.6242,1.62365,1.6242,35200000.0
2009-01-28 04:17:00,1.6241,1.6254,1.6241,1.62445,156800000.0
2009-01-28 04:18:00,1.6245,1.6248,1.6243,1.6246,60800000.0
2009-01-28 04:19:00,1.62455,1.6249,1.62455,1.6249,11200000.0
2009-01-28 04:20:00,1.6249,1.6249,1.6248,1.62485,16000000.0
2009-01-28 04:21:00,1.6248,1.6249,1.6248,1.6249,8000000.0
2009-01-28 04:22:00,1.62485,1.625,1.6246,1.625,20800000.0
2009-01-28 04:23:00,1.62505,1.6263,1.62485,1.62615,35200000.0
2009-01-28 04:24:00,1.62625,1.6268,1.6262,1.6262,51600000.0
2009-01-28 04:25:00,1.6262,1.6263,1.62575,1.62605,110000000.0
2009-01-28 04:26:00,1.626,1.6261,1.62575,1.62605,77600000.0
2009-01-28 04:27:00,1.6259,1.62605,1.6253,1.6256,98000000.0
2009-01-28 04:28:00,1.62565,1.6259,1.62565,1.6259,14400000.0
2009-01-28 04:29:00,1.62585,1.6274,1.62585,1.6266,204400000.0
2009-01-28 04:30:00,1.62675,1.6273,1.62545,1.6255,163600000.0
2009-01-28 04:31:00,1.62545,1.62635,1.6254,1.62605,70400000.0
2009-01-28 04:32:00,1.6261,1.62695,1.62595,1.6262,102000000.0
2009-01-28 04:33:00,1.626,1.6267,1.62555,1.6256,85800000.0
2009-01-28 04:34:00,1.62525,1.6256,1.6246,1.6246,60800000.0
2009-01-28 04:35:00,1.62475,1.62485,1.62425,1.6247,59200000.0
2009-01-28 04:36:00,1.6247,1.62505,1.62445,1.62475,34000000.0
2009-01-28 04:37:00,1.62475,1.6248,1.62405,1.6244,68400000.0
2009-01-28 04:38:00,1.6243,1.62455,1.6242,1.6245,47200000.0
2009-01-28 04:39:00,1.62445,1.6245,1.62385,1.62385,63200000.0
2009-01-28 04:40:00,1.6239,1.6244,1.6237,1.6244,72400000.0
2009-01-28 04:41:00,1.6244,1.6244,1.6237,1.62385,92000000.0
2009-01-28 04:42:00,1.62365,1.62395,1.62365,1.62395,5200000.0
2009-01-28 04:43:00,1.62395,1.62395,1.6239,1.6239,11600000.0
2009-01-28 04:44:00,1.624,1.6242,1.624,1.6241,17600000.0
2009-01-28 04:45:00,1.6242,1.62435,1.6236,1.62405,79600000.0
2009-01-28 04:46:00,1.6241,1.6245,1.6241,1.6244,12800000.0
2009-01-28 04:47:00,1.62445,1.6255,1.62445,1.62545,24000000.0
2009-01-28 04:48:00,1.6254,1.6258,1.6254,1.6257,28800000.0
2009-01-28 04:49:00,1.62565,1.62575,1.62465,1.62465,20800000.0
2009-01-28 04:50:00,1.6253,1.6262,1.62365,1.6248,63200000.0
2009-01-28 04:51:00,1.62475,1.62505,1.62465,1.62485,31400000.0
2009-01-28 04:52:00,1.6249,1.6255,1.6249,1.6255,25600000.0
2009-01-28 04:53:00,1.6254,1.6254,1.6248,1.6249,22400000.0
2009-01-28 04:54:00,1.62495,1.6252,1.62495,1.62505,16000000.0
2009-01-28 04:55:00,1.62515,1.6254,1.62475,1.62505,22400000.0
2009-01-28 04:56:00,1.6247,1.62565,1.6247,1.62565,35200000.0
2009-01-28 04:57:00,1.62575,1.6272,1.62565,1.62715,40000000.0
2009-01-28 04:58:00,1.62695,1.62715,1.62615,1.62615,38400000.0
2009-01-28 04:59:00,1.6262,1.6262,1.62525,1.62525,28800000.0
2009-01-28 05:00:00,1.6252,1.6261,1.625,1.6261,41600000.0
2009-01-28 05:01:00,1.62615,1.6266,1.626,1.6266,32000000.0
2009-01-28 05:02:00,1.62665,1.6267,1.62525,1.62545,89600000.0
2009-01-28 05:03:00,1.6254,1.62575,1.62515,1.6257,62400000.0
2009-01-28 05:04:00,1.6257,1.6258,1.6253,1.6254,32000000.0
2009-01-28 05:05:00,1.62535,1.62535,1.6248,1.6252,60800000.0
2009-01-28 05:06:00,1.62515,1.6252,1.6246,1.6248,49600000.0
2009-01-28 05:07:00,1.62465,1.62465,1.62435,1.6245,24000000.0
2009-01-28 05:08:00,1.6245,1.62475,1.6244,1.6247,16000000.0
2009-01-28 05:09:00,1.6246,1.62475,1.6246,1.62475,12800000.0
2009-01-28 05:10:00,1.62475,1.6254,1.62475,1.6254,49600000.0
2009-01-28 05:11:00,1.62545,1.6258,1.6254,1.62565,41600000.0
2009-01-28 05:12:00,1.6258,1.62595,1.6251,1.6251,89600000.0
2009-01-28 05:13:00,1.6251,1.6251,1.62465,1.6247,20800000.0
2009-01-28 05:14:00,1.62465,1.62495,1.6245,1.6248,102800000.0
2009-01-28 05:15:00,1.6248,1.62535,1.6248,1.62515,58400000.0
2009-01-28 05:16:00,1.62515,1.6253,1.62515,1.6253,11600000.0
2009-01-28 05:17:00,1.62515,1.6252,1.6246,1.6247,74800000.0
2009-01-28 05:18:00,1.62465,1.62465,1.6245,1.6245,3200000.0
2009-01-28 05:19:00,1.6246,1.6247,1.6245,1.6245,11200000.0
2009-01-28 05:20:00,1.6246,1.6248,1.62415,1.62415,112200000.0
2009-01-28 05:21:00,1.62415,1.62415,1.6233,1.6236,106400000.0
2009-01-28 05:22:00,1.6235,1.6238,1.6235,1.6238,38400000.0
2009-01-28 05:23:00,1.62375,1.62385,1.6234,1.6234,84000000.0
2009-01-28 05:24:00,1.6234,1.62575,1.6234,1.6257,82800000.0
2009-01-28 05:25:00,1.6253,1.6255,1.6236,1.62365,65600000.0
2009-01-28 05:26:00,1.6236,1.6244,1.62325,1.6244,49600000.0
2009-01-28 05:27:00,1.6245,1.62545,1.62395,1.6243,52800000.0
2009-01-28 05:28:00,1.6245,1.6252,1.6243,1.6252,35200000.0
2009-01-28 05:29:00,1.6252,1.6252,1.6238,1.62425,46000000.0
2009-01-28 05:30:00,1.62435,1.62455,1.6242,1.6245,24000000.0
2009-01-28 05:31:00,1.62435,1.62485,1.6238,1.62485,32400000.0
2009-01-28 05:32:00,1.62455,1.62535,1.62455,1.62495,51600000.0
2009-01-28 05:33:00,1.62535,1.6255,1.625,1.62535,50400000.0
2009-01-28 05:34:00,1.6254,1.62615,1.62465,1.62605,51200000.0
2009-01-28 05:35:00,1.6261,1.6261,1.6235,1.624,144800000.0
2009-01-28 05:36:00,1.624,1.62595,1.6238,1.62555,89800000.0
2009-01-28 05:37:00,1.6256,1.6261,1.62535,1.62595,33600000.0
2009-01-28 05:38:00,1.6259,1.62595,1.6243,1.6249,62200000.0
2009-01-28 05:39:00,1.6249,1.62495,1.62365,1.62385,123600000.0
2009-01-28 05:40:00,1.6238,1.62385,1.6238,1.62385,6400000.0
2009-01-28 05:41:00,1.62385,1.62385,1.62375,1.6238,22600000.0
2009-01-28 05:42:00,1.6238,1.6238,1.62355,1.62365,71800000.0
2009-01-28 05:43:00,1.62365,1.62375,1.62345,1.6236,96400000.0
2009-01-28 05:44:00,1.62365,1.62415,1.6235,1.62385,142400000.0
2009-01-28 05:45:00,1.62385,1.6239,1.6236,1.6237,41000000.0
2009-01-28 05:46:00,1.6237,1.6244,1.62315,1.62375,141400000.0
2009-01-28 05:47:00,1.624,1.6253,1.624,1.6245,38400000.0
2009-01-28 05:48:00,1.62445,1.6248,1.62425,1.62425,41600000.0
2009-01-28 05:49:00,1.62405,1.62445,1.62405,1.6244,19200000.0
2009-01-28 05:50:00,1.6243,1.62435,1.62425,1.6243,11200000.0
2009-01-28 05:51:00,1.6243,1.6248,1.6242,1.6245,48000000.0
2009-01-28 05:52:00,1.62455,1.62465,1.62455,1.62455,11200000.0
2009-01-28 05:53:00,1.6247,1.6247,1.62455,1.6247,6400000.0
2009-01-28 05:54:00,1.62475,1.62475,1.624,1.6241,35200000.0
2009-01-28 05:55:00,1.62405,1.62495,1.6238,1.62495,57600000.0
2009-01-28 05:56:00,1.62485,1.62495,1.6243,1.62485,22400000.0
2009-01-28 05:57:00,1.6249,1.62495,1.6242,1.62425,17600000.0
2009-01-28 05:58:00,1.62425,1.6254,1.62425,1.6252,43200000.0
2009-01-28 05:59:00,1.62515,1.62515,1.6246,1.6249,19200000.0
2009-01-28 06:00:00,1.6251,1.62515,1.6249,1.62505,22400000.0
2009-01-28 06:01:00,1.6251,1.6255,1.62485,1.625,25600000.0
2009-01-28 06:02:00,1.6249,1.6249,1.62475,1.6248,40000000.0
2009-01-28 06:03:00,1.62485,1.62485,1.6248,1.62485,6400000.0
2009-01-28 06:04:00,1.62485,1.62505,1.62475,1.6248,45200000.0
2009-01-28 06:05:00,1.6249,1.62505,1.6246,1.62465,151800000.0
2009-01-28 06:06:00,1.6247,1.62485,1.6246,1.62485,36000000.0
2009-01-28 06:07:00,1.62485,1.62485,1.62445,1.6246,78400000.0
2009-01-28 06:08:00,1.6246,1.6247,1.6246,1.6246,24000000.0
2009-01-28 06:09:00,1.6246,1.6247,1.62455,1.62455,17600000.0
2009-01-28 06:10:00,1.62455,1.62465,1.6243,1.6244,61800000.0
2009-01-28 06:11:00,1.6243,1.62505,1.62425,1.62495,128000000.0
2009-01-28 06:12:00,1.6251,1.6254,1.62405,1.62465,186400000.0
2009-01-28 06:13:00,1.62435,1.625,1.6243,1.62495,48000000.0
2009-01-28 06:14:00,1.625,1.62545,1.62445,1.6245,43200000.0
2009-01-28 06:15:00,1.62445,1.62525,1.62445,1.62515,14400000.0
2009-01-28 06:16:00,1.6251,1.6251,1.625,1.625,9600000.0
2009-01-28 06:17:00,1.62505,1.6253,1.6249,1.6253,12800000.0
2009-01-28 06:18:00,1.6253,1.6256,1.6247,1.6256,51200000.0
2009-01-28 06:19:00,1.62555,1.6256,1.6253,1.62545,35200000.0
2009-01-28 06:20:00,1.6254,1.62545,1.62515,1.62545,14400000.0
2009-01-28 06:21:00,1.62535,1.6259,1.62535,1.62575,43200000.0
2009-01-28 06:22:00,1.6258,1.6268,1.6258,1.6267,74800000.0
2009-01-28 06:23:00,1.62665,1.62665,1.6261,1.62635,60800000.0
2009-01-28 06:24:00,1.6263,1.6264,1.62515,1.62635,92600000.0
2009-01-28 06:25:00,1.62655,1.6267,1.62625,1.6263,38400000.0
2009-01-28 06:26:00,1.6263,1.6266,1.6263,1.6266,24000000.0
2009-01-28 06:27:00,1.6266,1.6266,1.6264,1.62645,17600000.0
2009-01-28 06:28:00,1.6264,1.6265,1.6259,1.62645,44800000.0
2009-01-28 06:29:00,1.62655,1.6267,1.62615,1.62655,75200000.0
2009-01-28 06:30:00,1.62655,1.62675,1.62595,1.62655,87600000.0
2009-01-28 06:31:00,1.62655,1.62715,1.62655,1.62675,184000000.0
2009-01-28 06:32:00,1.6267,1.6269,1.6257,1.6257,106400000.0
2009-01-28 06:33:00,1.6259,1.62605,1.62565,1.62575,123400000.0
2009-01-28 06:34:00,1.62585,1.62595,1.62575,1.62585,16400000.0
2009-01-28 06:35:00,1.62585,1.62665,1.6256,1.62615,110800000.0
2009-01-28 06:36:00,1.62635,1.6267,1.6263,1.6266,46400000.0
2009-01-28 06:37:00,1.62675,1.6271,1.62655,1.62665,95200000.0
2009-01-28 06:38:00,1.62675,1.62705,1.6266,1.6269,133600000.0
2009-01-28 06:39:00,1.6269,1.6269,1.6257,1.6261,156400000.0
2009-01-28 06:40:00,1.6263,1.6263,1.6249,1.625,139400000.0
2009-01-28 06:41:00,1.6248,1.62545,1.6241,1.62475,201600000.0
2009-01-28 06:42:00,1.62475,1.62575,1.62475,1.62545,130200000.0
2009-01-28 06:43:00,1.6253,1.62545,1.62505,1.6254,117600000.0
2009-01-28 06:44:00,1.62545,1.6257,1.6253,1.6255,62000000.0
2009-01-28 06:45:00,1.62545,1.62545,1.62525,1.62545,34800000.0
2009-01-28 06:46:00,1.62545,1.6255,1.62535,1.62535,22000000.0
2009-01-28 06:47:00,1.62535,1.62555,1.6244,1.62475,152200000.0
2009-01-28 06:48:00,1.62475,1.6248,1.6245,1.6247,63400000.0
2009-01-28 06:49:00,1.62475,1.62475,1.62455,1.62465,19600000.0
2009-01-28 06:50:00,1.62475,1.6253,1.6245,1.62515,155200000.0
2009-01-28 06:51:00,1.6252,1.6253,1.62495,1.62495,36000000.0
2009-01-28 06:52:00,1.62495,1.6252,1.6249,1.625,23600000.0
2009-01-28 06:53:00,1.62505,1.6252,1.6248,1.62515,76400000.0
2009-01-28 06:54:00,1.6252,1.6259,1.62465,1.62465,103600000.0
2009-01-28 06:55:00,1.6245,1.6247,1.62415,1.6242,142000000.0
2009-01-28 06:56:00,1.6243,1.6248,1.6242,1.6248,73000000.0
2009-01-28 06:57:00,1.6248,1.62555,1.62455,1.625,129800000.0
2009-01-28 06:58:00,1.62515,1.6273,1.6249,1.6273,114800000.0
2009-01-28 06:59:00,1.6272,1.6289,1.6272,1.62755,205000000.0
2009-01-28 07:00:00,1.62775,1.62785,1.6265,1.62685,173000000.0
2009-01-28 07:01:00,1.62685,1.6275,1.6267,1.62715,160600000.0
2009-01-28 07:02:00,1.62705,1.6272,1.62675,1.62685,91400000.0
2009-01-28 07:03:00,1.6268,1.62695,1.6268,1.6268,49000000.0
2009-01-28 07:04:00,1.6268,1.6272,1.62675,1.627,162800000.0
2009-01-28 07:05:00,1.6272,1.6272,1.6266,1.6266,109800000.0
2009-01-28 07:06:00,1.62655,1.6266,1.6241,1.62505,231400000.0
2009-01-28 07:07:00,1.62495,1.62495,1.62295,1.62415,134000000.0
2009-01-28 07:08:00,1.62415,1.62435,1.6241,1.62425,48000000.0
2009-01-28 07:09:00,1.6241,1.6247,1.6241,1.62465,153800000.0
2009-01-28 07:10:00,1.62455,1.6248,1.62345,1.62355,163000000.0
2009-01-28 07:11:00,1.6235,1.62395,1.6233,1.6236,150400000.0
2009-01-28 07:12:00,1.62355,1.62405,1.62345,1.62405,95200000.0
2009-01-28 07:13:00,1.62405,1.6243,1.6238,1.624,55200000.0
2009-01-28 07:14:00,1.62395,1.6242,1.62385,1.62395,60000000.0
2009-01-28 07:15:00,1.62385,1.62395,1.6236,1.6239,100000000.0
2009-01-28 07:16:00,1.6239,1.6239,1.6231,1.6231,134400000.0
2009-01-28 07:17:00,1.6233,1.6234,1.62305,1.62305,54400000.0
2009-01-28 07:18:00,1.62285,1.62335,1.62285,1.62315,150200000.0
2009-01-28 07:19:00,1.62315,1.6238,1.6231,1.6238,55400000.0
2009-01-28 07:20:00,1.6238,1.6243,1.62345,1.62385,200800000.0
2009-01-28 07:21:00,1.6238,1.62455,1.6237,1.62405,108600000.0
2009-01-28 07:22:00,1.62405,1.62435,1.62405,1.62425,98000000.0
2009-01-28 07:23:00,1.6243,1.62485,1.62425,1.6245,129400000.0
2009-01-28 07:24:00,1.6245,1.6245,1.62445,1.6245,14400000.0
2009-01-28 07:25:00,1.6245,1.6245,1.6236,1.6244,140000000.0
2009-01-28 07:26:00,1.62445,1.6247,1.62425,1.6246,103400000.0
2009-01-28 07:27:00,1.62465,1.62565,1.62455,1.62525,258600000.0
2009-01-28 07:28:00,1.6252,1.62535,1.62515,1.62525,64200000.0
2009-01-28 07:29:00,1.6251,1.62525,1.6249,1.6249,49200000.0
2009-01-28 07:30:00,1.62495,1.625,1.6248,1.62495,12800000.0
2009-01-28 07:31:00,1.6249,1.6249,1.62475,1.62475,20800000.0
2009-01-28 07:32:00,1.6248,1.6248,1.6246,1.6247,25600000.0
2009-01-28 07:33:00,1.6247,1.6247,1.62435,1.6245,46400000.0
2009-01-28 07:34:00,1.62455,1.62475,1.6243,1.6243,30400000.0
2009-01-28 07:35:00,1.62425,1.6243,1.6241,1.6241,11200000.0
2009-01-28 07:36:00,1.6241,1.6247,1.6241,1.6246,19200000.0
2009-01-28 07:37:00,1.6247,1.6247,1.62455,1.6246,17600000.0
2009-01-28 07:38:00,1.6246,1.62505,1.62455,1.62505,40400000.0
2009-01-28 07:39:00,1.62515,1.6253,1.6247,1.62495,56000000.0
2009-01-28 07:40:00,1.6249,1.625,1.6247,1.6248,39600000.0
2009-01-28 07:41:00,1.6249,1.625,1.6248,1.62485,32400000.0
2009-01-28 07:42:00,1.62485,1.62485,1.62475,1.6248,34600000.0
2009-01-28 07:43:00,1.6248,1.62505,1.62475,1.62475,112400000.0
2009-01-28 07:44:00,1.6248,1.62505,1.6245,1.62475,126600000.0
2009-01-28 07:45:00,1.6247,1.6248,1.62465,1.6247,17200000.0
2009-01-28 07:46:00,1.6247,1.6247,1.6239,1.6241,47200000.0
2009-01-28 07:47:00,1.62405,1.6242,1.62405,1.6242,19600000.0
2009-01-28 07:48:00,1.62415,1.6244,1.6239,1.6239,50400000.0
2009-01-28 07:49:00,1.62385,1.6243,1.62385,1.624,42000000.0
2009-01-28 07:50:00,1.62325,1.6242,1.62325,1.6242,78400000.0
2009-01-28 07:51:00,1.6239,1.625,1.6239,1.62485,147200000.0
2009-01-28 07:52:00,1.625,1.62565,1.62475,1.62525,148600000.0
2009-01-28 07:53:00,1.6252,1.62575,1.6246,1.62515,115400000.0
2009-01-28 07:54:00,1.6252,1.6252,1.6242,1.6242,57600000.0
2009-01-28 07:55:00,1.6243,1.62505,1.6243,1.62505,54400000.0
2009-01-28 07:56:00,1.6251,1.62545,1.6248,1.62515,64400000.0
2009-01-28 07:57:00,1.62535,1.62555,1.62485,1.6251,35600000.0
2009-01-28 07:58:00,1.62515,1.6256,1.62475,1.6248,107200000.0
2009-01-28 07:59:00,1.6248,1.6248,1.6248,1.6248,89600000.0
2009-01-28 08:00:00,1.6248,1.62495,1.62475,1.6248,116800000.0
2009-01-28 08:01:00,1.6248,1.62515,1.62475,1.62515,33600000.0
2009-01-28 08:02:00,1.6252,1.62545,1.62475,1.6248,59000000.0
2009-01-28 08:03:00,1.6248,1.6248,1.62475,1.6248,100800000.0
2009-01-28 08:04:00,1.6248,1.62525,1.62475,1.62515,76800000.0
2009-01-28 08:05:00,1.62515,1.62525,1.6249,1.62495,19200000.0
2009-01-28 08:06:00,1.6249,1.62525,1.6248,1.62525,59600000.0
2009-01-28 08:07:00,1.6252,1.6252,1.625,1.6251,28800000.0
2009-01-28 08:08:00,1.62515,1.62555,1.6251,1.62545,33600000.0
2009-01-28 08:09:00,1.62545,1.6255,1.62525,1.6254,46000000.0
2009-01-28 08:10:00,1.62535,1.62535,1.6248,1.6248,64800000.0
2009-01-28 08:11:00,1.6248,1.6248,1.6248,1.6248,156800000.0
2009-01-28 08:12:00,1.6248,1.62515,1.62475,1.6248,117200000.0
2009-01-28 08:13:00,1.6248,1.62505,1.6248,1.62505,91600000.0
2009-01-28 08:14:00,1.62505,1.62505,1.62475,1.6248,134200000.0
2009-01-28 08:15:00,1.6248,1.6248,1.6248,1.6248,124800000.0
2009-01-28 08:16:00,1.6248,1.62525,1.62475,1.62505,90800000.0
2009-01-28 08:17:00,1.6251,1.6259,1.625,1.62575,148000000.0
2009-01-28 08:18:00,1.6258,1.6262,1.62545,1.62545,163400000.0
2009-01-28 08:19:00,1.62545,1.62545,1.6248,1.6248,188800000.0
2009-01-28 08:20:00,1.6248,1.6248,1.6248,1.6248,67200000.0
2009-01-28 08:21:00,1.6248,1.6248,1.6248,1.6248,102400000.0
2009-01-28 08:22:00,1.6248,1.62505,1.62475,1.6249,46000000.0
2009-01-28 08:23:00,1.6251,1.6251,1.6248,1.6248,106400000.0
2009-01-28 08:24:00,1.6248,1.62505,1.62475,1.6248,123200000.0
2009-01-28 08:25:00,1.6248,1.6248,1.6248,1.6248,64000000.0
2009-01-28 08:26:00,1.6248,1.62505,1.62475,1.625,120000000.0
2009-01-28 08:27:00,1.6248,1.6248,1.6248,1.6248,32000000.0
2009-01-28 08:28:00,1.6248,1.6248,1.6248,1.6248,92800000.0
2009-01-28 08:29:00,1.6248,1.6248,1.6233,1.6248,128000000.0
2009-01-28 08:30:00,1.6248,1.6248,1.6235,1.6248,90400000.0
2009-01-28 08:31:00,1.6233,1.6248,1.62305,1.6248,130400000.0
2009-01-28 08:32:00,1.6248,1.6248,1.62425,1.6248,66400000.0
2009-01-28 08:33:00,1.6248,1.6248,1.6248,1.6248,86400000.0
2009-01-28 08:34:00,1.6248,1.6248,1.6248,1.6248,131200000.0
2009-01-28 08:35:00,1.6248,1.6248,1.6248,1.6248,163200000.0
2009-01-28 08:36:00,1.6248,1.6248,1.6248,1.6248,131200000.0
2009-01-28 08:37:00,1.6248,1.6248,1.62355,1.6248,53000000.0
2009-01-28 08:38:00,1.6248,1.6248,1.6248,1.6248,115200000.0
2009-01-28 08:39:00,1.6248,1.6248,1.6248,1.6248,54400000.0
2009-01-28 08:40:00,1.6248,1.6248,1.6248,1.6248,51200000.0
2009-01-28 08:41:00,1.6248,1.6248,1.6248,1.6248,57600000.0
2009-01-28 08:42:00,1.6248,1.6248,1.6237,1.6248,74400000.0
2009-01-28 08:43:00,1.6248,1.6248,1.62305,1.6248,224600000.0
2009-01-28 08:44:00,1.62355,1.6248,1.6229,1.6248,244800000.0
2009-01-28 08:45:00,1.6248,1.6248,1.6248,1.6248,112000000.0
2009-01-28 08:46:00,1.6248,1.6248,1.6248,1.6248,60800000.0
2009-01-28 08:47:00,1.6248,1.625,1.6248,1.62495,67000000.0
2009-01-28 08:48:00,1.62505,1.6252,1.6248,1.6248,112600000.0
2009-01-28 08:49:00,1.6248,1.62525,1.62475,1.62525,165600000.0
2009-01-28 08:50:00,1.62535,1.62535,1.62475,1.6248,74800000.0
2009-01-28 08:51:00,1.6248,1.6248,1.62475,1.62475,74400000.0
2009-01-28 08:52:00,1.6248,1.6248,1.62475,1.6248,36000000.0
2009-01-28 08:53:00,1.6248,1.6248,1.6248,1.6248,19200000.0
2009-01-28 08:54:00,1.6248,1.62495,1.62475,1.6248,73200000.0
2009-01-28 08:55:00,1.6248,1.6253,1.6248,1.6248,113400000.0
2009-01-28 08:56:00,1.6248,1.6248,1.6248,1.6248,147200000.0
2009-01-28 08:57:00,1.6248,1.6248,1.6248,1.6248,73600000.0
2009-01-28 08:58:00,1.6248,1.6248,1.6248,1.6248,86400000.0
2009-01-28 08:59:00,1.6248,1.62505,1.62285,1.62505,205600000.0
2009-01-28 09:00:00,1.62505,1.62565,1.62445,1.62555,72500000.0
2009-01-28 09:01:00,1.62555,1.62555,1.6244,1.62475,107800000.0
2009-01-28 09:02:00,1.6251,1.6251,1.62325,1.62355,193000000.0
2009-01-28 09:03:00,1.62355,1.62385,1.62355,1.62365,57000000.0
2009-01-28 09:04:00,1.62365,1.62375,1.6235,1.62355,59200000.0
2009-01-28 09:05:00,1.62355,1.62425,1.6235,1.62355,77000000.0
2009-01-28 09:06:00,1.62365,1.62375,1.6231,1.62325,188200000.0
2009-01-28 09:07:00,1.6233,1.62335,1.623,1.6232,136200000.0
2009-01-28 09:08:00,1.6233,1.6244,1.62295,1.6242,119800000.0
2009-01-28 09:09:00,1.62425,1.62445,1.62345,1.62345,91200000.0
2009-01-28 09:10:00,1.62355,1.62395,1.62335,1.62395,173000000.0
2009-01-28 09:11:00,1.62395,1.62415,1.62355,1.62365,146400000.0
2009-01-28 09:12:00,1.62365,1.6237,1.6222,1.62235,114400000.0
2009-01-28 09:13:00,1.6222,1.6224,1.6217,1.6222,154600000.0
2009-01-28 09:14:00,1.6222,1.62265,1.62185,1.6225,237800000.0
2009-01-28 09:15:00,1.62255,1.6231,1.62235,1.6226,123200000.0
2009-01-28 09:16:00,1.6226,1.62265,1.6224,1.62265,8000000.0
2009-01-28 09:17:00,1.6224,1.6262,1.6215,1.6262,245400000.0
2009-01-28 09:18:00,1.6262,1.62665,1.62535,1.62665,148800000.0
2009-01-28 09:19:00,1.62665,1.6272,1.62275,1.6235,202600000.0
2009-01-28 09:20:00,1.62345,1.6246,1.62325,1.62365,152400000.0
2009-01-28 09:21:00,1.6237,1.62405,1.6236,1.62395,54000000.0
2009-01-28 09:22:00,1.6239,1.62395,1.62335,1.62395,60800000.0
2009-01-28 09:23:00,1.624,1.62475,1.62355,1.6247,103200000.0
2009-01-28 09:24:00,1.6247,1.6253,1.6242,1.6252,66800000.0
2009-01-28 09:25:00,1.6253,1.6267,1.62485,1.6249,108200000.0
2009-01-28 09:26:00,1.62505,1.6257,1.62495,1.62565,60800000.0
2009-01-28 09:27:00,1.62585,1.6262,1.6252,1.626,101400000.0
2009-01-28 09:28:00,1.62595,1.6266,1.62485,1.625,145000000.0
2009-01-28 09:29:00,1.62505,1.62515,1.62395,1.62435,200800000.0
2009-01-28 09:30:00,1.6243,1.6256,1.62425,1.62505,163800000.0
2009-01-28 09:31:00,1.625,1.62575,1.62425,1.6254,236600000.0
2009-01-28 09:32:00,1.6254,1.6267,1.6238,1.6238,244400000.0
2009-01-28 09:33:00,1.62385,1.62425,1.62245,1.6225,241000000.0
2009-01-28 09:34:00,1.62255,1.6231,1.6218,1.622,185200000.0
2009-01-28 09:35:00,1.62195,1.62365,1.6219,1.6232,153200000.0
2009-01-28 09:36:00,1.624,1.62465,1.6234,1.62385,120000000.0
2009-01-28 09:37:00,1.6238,1.62395,1.6235,1.62385,33600000.0
2009-01-28 09:38:00,1.6239,1.62565,1.6239,1.62475,99400000.0
2009-01-28 09:39:00,1.62475,1.62585,1.62415,1.6243,251200000.0
2009-01-28 09:40:00,1.6245,1.6248,1.62285,1.62315,306800000.0
2009-01-28 09:41:00,1.6232,1.62335,1.62025,1.6207,285200000.0
2009-01-28 09:42:00,1.6207,1.6231,1.62055,1.62185,310200000.0
2009-01-28 09:43:00,1.6218,1.622,1.6203,1.6218,246800000.0
2009-01-28 09:44:00,1.62185,1.6223,1.61995,1.62015,199600000.0
2009-01-28 09:45:00,1.6203,1.6209,1.6203,1.62065,112000000.0
2009-01-28 09:46:00,1.62055,1.62145,1.62045,1.62115,177200000.0
2009-01-28 09:47:00,1.6212,1.6213,1.62035,1.62105,236200000.0
2009-01-28 09:48:00,1.6211,1.6236,1.6211,1.62355,219000000.0
2009-01-28 09:49:00,1.62355,1.6237,1.6227,1.623,85200000.0
2009-01-28 09:50:00,1.62295,1.62325,1.6222,1.62225,112600000.0
2009-01-28 09:51:00,1.62225,1.62335,1.6218,1.62185,205400000.0
2009-01-28 09:52:00,1.6216,1.62235,1.62065,1.62205,157600000.0
2009-01-28 09:53:00,1.62205,1.62245,1.61895,1.61985,192900000.0
2009-01-28 09:54:00,1.61995,1.62005,1.61795,1.6182,197400000.0
2009-01-28 09:55:00,1.61845,1.6209,1.6182,1.6197,260600000.0
2009-01-28 09:56:00,1.62005,1.6204,1.6194,1.6204,100800000.0
2009-01-28 09:57:00,1.62035,1.62105,1.61895,1.61965,267400000.0
2009-01-28 09:58:00,1.61955,1.6208,1.61955,1.62055,144000000.0
2009-01-28 09:59:00,1.6205,1.62205,1.62045,1.6215,134400000.0
2009-01-28 10:00:00,1.62155,1.62275,1.62065,1.62195,111200000.0
2009-01-28 10:01:00,1.62185,1.622,1.62025,1.6212,236200000.0
2009-01-28 10:02:00,1.62125,1.62255,1.6208,1.6225,253800000.0
2009-01-28 10:03:00,1.6225,1.62325,1.62215,1.62325,183200000.0
2009-01-28 10:04:00,1.62325,1.6236,1.6224,1.6227,220000000.0
2009-01-28 10:05:00,1.6227,1.62395,1.62255,1.6239,211800000.0
2009-01-28 10:06:00,1.6238,1.62495,1.62255,1.62495,225000000.0
2009-01-28 10:07:00,1.62495,1.6255,1.623,1.6236,225400000.0
2009-01-28 10:08:00,1.62365,1.62615,1.62365,1.62585,193200000.0
2009-01-28 10:09:00,1.62585,1.62775,1.6258,1.62705,287400000.0
2009-01-28 10:10:00,1.62695,1.6284,1.62675,1.6273,230400000.0
2009-01-28 10:11:00,1.62735,1.6279,1.62685,1.62685,175200000.0
2009-01-28 10:12:00,1.62655,1.62655,1.62445,1.62535,198800000.0
2009-01-28 10:13:00,1.62525,1.6261,1.6246,1.626,139200000.0
2009-01-28 10:14:00,1.6259,1.6263,1.6252,1.6261,230000000.0
2009-01-28 10:15:00,1.62625,1.62695,1.6261,1.62675,184600000.0
2009-01-28 10:16:00,1.62665,1.6272,1.6256,1.6258,250600000.0
2009-01-28 10:17:00,1.62575,1.6258,1.6249,1.62535,273000000.0
2009-01-28 10:18:00,1.62515,1.626,1.62455,1.62455,285400000.0
2009-01-28 10:19:00,1.62465,1.62515,1.6235,1.6245,244000000.0
2009-01-28 10:20:00,1.62425,1.62465,1.6234,1.62395,208200000.0
2009-01-28 10:21:00,1.624,1.62525,1.62395,1.625,204400000.0
2009-01-28 10:22:00,1.625,1.6257,1.6242,1.6257,202800000.0
2009-01-28 10:23:00,1.6259,1.6261,1.62515,1.62535,180600000.0
2009-01-28 10:24:00,1.62535,1.6261,1.6245,1.62485,238400000.0
2009-01-28 10:25:00,1.6249,1.6253,1.6242,1.6244,187000000.0
2009-01-28 10:26:00,1.6244,1.62445,1.622,1.6226,343600000.0
2009-01-28 10:27:00,1.6225,1.62385,1.62235,1.62345,299800000.0
2009-01-28 10:28:00,1.6234,1.6241,1.62275,1.62285,300400000.0
2009-01-28 10:29:00,1.62285,1.624,1.62155,1.6218,309200000.0
2009-01-28 10:30:00,1.6218,1.62185,1.6206,1.62155,261200000.0
2009-01-28 10:31:00,1.6214,1.6224,1.6212,1.62205,209000000.0
2009-01-28 10:32:00,1.62205,1.6225,1.6216,1.62175,239600000.0
2009-01-28 10:33:00,1.62175,1.62235,1.6215,1.6222,162400000.0
2009-01-28 10:34:00,1.6222,1.62225,1.62185,1.62205,163200000.0
2009-01-28 10:35:00,1.62215,1.62275,1.62215,1.62245,127200000.0
2009-01-28 10:36:00,1.6226,1.6233,1.62225,1.62295,177200000.0
2009-01-28 10:37:00,1.62305,1.62395,1.62305,1.62395,263800000.0
2009-01-28 10:38:00,1.62395,1.62465,1.62375,1.62465,262600000.0
2009-01-28 10:39:00,1.6247,1.6258,1.62455,1.6254,294400000.0
2009-01-28 10:40:00,1.62525,1.6253,1.62435,1.6248,257800000.0
2009-01-28 10:41:00,1.62475,1.62525,1.62365,1.6243,219800000.0
2009-01-28 10:42:00,1.6242,1.6254,1.624,1.6254,138600000.0
2009-01-28 10:43:00,1.6254,1.62625,1.62405,1.62415,235600000.0
2009-01-28 10:44:00,1.62425,1.6257,1.6241,1.625,234800000.0
2009-01-28 10:45:00,1.6251,1.6252,1.62435,1.62475,178400000.0
2009-01-28 10:46:00,1.62475,1.6251,1.62455,1.62495,107400000.0
2009-01-28 10:47:00,1.62525,1.62565,1.62485,1.6249,217600000.0
2009-01-28 10:48:00,1.6249,1.62555,1.62445,1.6253,306200000.0
2009-01-28 10:49:00,1.62545,1.6258,1.6251,1.62515,204000000.0
2009-01-28 10:50:00,1.62515,1.6261,1.62455,1.6258,256200000.0
2009-01-28 10:51:00,1.6258,1.62615,1.6242,1.6242,170400000.0
2009-01-28 10:52:00,1.6242,1.62425,1.623,1.6239,249600000.0
2009-01-28 10:53:00,1.62395,1.62625,1.6239,1.6248,187000000.0
2009-01-28 10:54:00,1.62465,1.62565,1.6243,1.62545,220000000.0
2009-01-28 10:55:00,1.6253,1.6253,1.6241,1.6242,247200000.0
2009-01-28 10:56:00,1.62425,1.62425,1.62215,1.62215,142000000.0
2009-01-28 10:57:00,1.62255,1.62295,1.62245,1.62285,146200000.0
2009-01-28 10:58:00,1.62285,1.62295,1.62165,1.622,242200000.0
2009-01-28 10:59:00,1.62195,1.62415,1.62175,1.62415,274600000.0
2009-01-28 11:00:00,1.6242,1.6242,1.62265,1.62265,261200000.0
2009-01-28 11:01:00,1.62265,1.62425,1.62265,1.6241,190200000.0
2009-01-28 11:02:00,1.62415,1.6245,1.6227,1.62285,260800000.0
2009-01-28 11:03:00,1.6229,1.62415,1.62275,1.624,147200000.0
2009-01-28 11:04:00,1.624,1.624,1.6229,1.62295,196000000.0
2009-01-28 11:05:00,1.62305,1.62325,1.6224,1.62245,202800000.0
2009-01-28 11:06:00,1.6224,1.62275,1.62135,1.62145,205000000.0
2009-01-28 11:07:00,1.6216,1.62295,1.62135,1.62275,236800000.0
2009-01-28 11:08:00,1.62265,1.6231,1.62245,1.62305,246200000.0
2009-01-28 11:09:00,1.623,1.62355,1.6226,1.6226,217800000.0
2009-01-28 11:10:00,1.62255,1.62365,1.62215,1.62295,216600000.0
2009-01-28 11:11:00,1.62295,1.6232,1.6227,1.6232,194200000.0
2009-01-28 11:12:00,1.6231,1.62355,1.6221,1.62265,218800000.0
2009-01-28 11:13:00,1.62255,1.62305,1.62205,1.62225,170200000.0
2009-01-28 11:14:00,1.6222,1.6242,1.6222,1.6223,207000000.0
2009-01-28 11:15:00,1.6222,1.6233,1.62195,1.62195,167000000.0
2009-01-28 11:16:00,1.622,1.6228,1.6219,1.6222,134800000.0
2009-01-28 11:17:00,1.62205,1.6221,1.62025,1.62105,242800000.0
2009-01-28 11:18:00,1.6209,1.6223,1.6207,1.62125,220000000.0
2009-01-28 11:19:00,1.62115,1.62285,1.621,1.62285,201800000.0
2009-01-28 11:20:00,1.62275,1.623,1.6213,1.6218,181600000.0
2009-01-28 11:21:00,1.62195,1.62205,1.621,1.6214,195600000.0
2009-01-28 11:22:00,1.6216,1.6221,1.6209,1.6214,204600000.0
2009-01-28 11:23:00,1.6215,1.6216,1.6204,1.62065,166400000.0
2009-01-28 11:24:00,1.62065,1.62075,1.6196,1.6202,158200000.0
2009-01-28 11:25:00,1.6202,1.6203,1.61925,1.6196,196800000.0
2009-01-28 11:26:00,1.6197,1.6198,1.61945,1.6198,106800000.0
2009-01-28 11:27:00,1.6199,1.61995,1.61925,1.61925,116000000.0
2009-01-28 11:28:00,1.61945,1.6195,1.61865,1.6189,142400000.0
2009-01-28 11:29:00,1.6189,1.6189,1.6177,1.6183,246200000.0
2009-01-28 11:30:00,1.6183,1.6187,1.61815,1.6184,271600000.0
2009-01-28 11:31:00,1.6184,1.61885,1.61825,1.6186,161400000.0
2009-01-28 11:32:00,1.6187,1.61895,1.61855,1.6189,187000000.0
2009-01-28 11:33:00,1.6189,1.61905,1.61845,1.61885,176000000.0
2009-01-28 11:34:00,1.61885,1.6191,1.6179,1.6183,190800000.0
2009-01-28 11:35:00,1.61805,1.61905,1.61775,1.61885,193800000.0
2009-01-28 11:36:00,1.6189,1.6189,1.6186,1.6188,80000000.0
2009-01-28 11:37:00,1.61875,1.62,1.6185,1.62,222200000.0
2009-01-28 11:38:00,1.62005,1.6205,1.61925,1.62025,134800000.0
2009-01-28 11:39:00,1.62015,1.62055,1.62005,1.62035,215600000.0
2009-01-28 11:40:00,1.62065,1.62105,1.62015,1.62085,196200000.0
2009-01-28 11:41:00,1.62075,1.62145,1.6207,1.62085,232800000.0
2009-01-28 11:42:00,1.62085,1.62085,1.6185,1.61855,248000000.0
2009-01-28 11:43:00,1.61855,1.61875,1.61835,1.61845,144000000.0
2009-01-28 11:44:00,1.61815,1.61915,1.61815,1.61865,227600000.0
2009-01-28 11:45:00,1.61855,1.6187,1.6184,1.6184,133600000.0
2009-01-28 11:46:00,1.6185,1.61935,1.61835,1.61855,213800000.0
2009-01-28 11:47:00,1.61855,1.6188,1.61705,1.6174,239400000.0
2009-01-28 11:48:00,1.61725,1.6181,1.6171,1.61745,226800000.0
2009-01-28 11:49:00,1.61745,1.6179,1.61685,1.61775,238800000.0
2009-01-28 11:50:00,1.61785,1.61815,1.6174,1.61815,202600000.0
2009-01-28 11:51:00,1.61815,1.61905,1.6179,1.61825,188200000.0
2009-01-28 11:52:00,1.61825,1.6183,1.6163,1.61705,268200000.0
2009-01-28 11:53:00,1.61705,1.61745,1.61675,1.61715,174200000.0
2009-01-28 11:54:00,1.61695,1.6171,1.61665,1.61695,134000000.0
2009-01-28 11:55:00,1.6169,1.617,1.61505,1.6156,234800000.0
2009-01-28 11:56:00,1.6156,1.6166,1.61535,1.6165,229000000.0
2009-01-28 11:57:00,1.6165,1.61755,1.61635,1.61755,112000000.0
2009-01-28 11:58:00,1.6175,1.6177,1.6165,1.6173,196600000.0
2009-01-28 11:59:00,1.6173,1.61785,1.6172,1.61735,218600000.0
2009-01-28 12:00:00,1.61735,1.6179,1.61625,1.6176,242400000.0
2009-01-28 12:01:00,1.6176,1.6184,1.61735,1.61735,228800000.0
2009-01-28 12:02:00,1.61735,1.61795,1.6173,1.61795,138600000.0
2009-01-28 12:03:00,1.61795,1.61875,1.61735,1.61755,263200000.0
2009-01-28 12:04:00,1.6178,1.6183,1.6175,1.6177,158800000.0
2009-01-28 12:05:00,1.61785,1.61845,1.6177,1.6183,213000000.0
2009-01-28 12:06:00,1.61835,1.61865,1.6179,1.61865,236200000.0
2009-01-28 12:07:00,1.61845,1.61905,1.618,1.6188,223400000.0
2009-01-28 12:08:00,1.6188,1.62025,1.6188,1.61965,206800000.0
2009-01-28 12:09:00,1.61965,1.6202,1.61895,1.61895,208600000.0
2009-01-28 12:10:00,1.61905,1.61905,1.6186,1.6188,229400000.0
2009-01-28 12:11:00,1.61895,1.6193,1.6186,1.6186,218000000.0
2009-01-28 12:12:00,1.6187,1.61895,1.6186,1.61875,161800000.0
2009-01-28 12:13:00,1.6187,1.61875,1.6186,1.61865,185400000.0
2009-01-28 12:14:00,1.61865,1.61865,1.6186,1.61865,121000000.0
2009-01-28 12:15:00,1.61865,1.61865,1.6176,1.6176,188600000.0
2009-01-28 12:16:00,1.61835,1.61855,1.61785,1.61825,171600000.0
2009-01-28 12:17:00,1.61825,1.61995,1.618,1.61975,227800000.0
2009-01-28 12:18:00,1.6197,1.6211,1.61905,1.62065,216600000.0
2009-01-28 12:19:00,1.6206,1.62075,1.61905,1.6199,208800000.0
2009-01-28 12:20:00,1.6199,1.62065,1.6195,1.62065,199400000.0
2009-01-28 12:21:00,1.62055,1.62145,1.61885,1.6208,209400000.0
2009-01-28 12:22:00,1.62075,1.62195,1.6202,1.6206,223400000.0
2009-01-28 12:23:00,1.62065,1.62265,1.6205,1.6219,196800000.0
2009-01-28 12:24:00,1.62185,1.62185,1.62,1.62005,293400000.0
2009-01-28 12:25:00,1.62,1.6205,1.61925,1.6197,233800000.0
2009-01-28 12:26:00,1.6196,1.6204,1.6196,1.62025,135600000.0
2009-01-28 12:27:00,1.62025,1.62055,1.61915,1.6202,214400000.0
2009-01-28 12:28:00,1.62015,1.6206,1.6199,1.6206,146600000.0
2009-01-28 12:29:00,1.62065,1.62075,1.62,1.62055,162600000.0
2009-01-28 12:30:00,1.62055,1.621,1.6204,1.6204,181200000.0
2009-01-28 12:31:00,1.62035,1.62095,1.6202,1.62045,213000000.0
2009-01-28 12:32:00,1.6205,1.6209,1.61995,1.62,242800000.0
2009-01-28 12:33:00,1.61995,1.62015,1.61795,1.6186,153200000.0
2009-01-28 12:34:00,1.6186,1.6202,1.61835,1.61905,174400000.0
2009-01-28 12:35:00,1.619,1.61915,1.61755,1.61755,158000000.0
2009-01-28 12:36:00,1.61775,1.619,1.61755,1.6183,164800000.0
2009-01-28 12:37:00,1.6183,1.61995,1.6183,1.61945,142400000.0
2009-01-28 12:38:00,1.6193,1.6193,1.6187,1.619,107200000.0
2009-01-28 12:39:00,1.61895,1.61905,1.61835,1.619,100400000.0
2009-01-28 12:40:00,1.619,1.61995,1.61885,1.61945,185800000.0
2009-01-28 12:41:00,1.6195,1.6201,1.61865,1.6195,112000000.0
2009-01-28 12:42:00,1.6196,1.6203,1.6193,1.6198,141200000.0
2009-01-28 12:43:00,1.61975,1.62015,1.6195,1.6201,106000000.0
2009-01-28 12:44:00,1.62015,1.6203,1.61895,1.61955,137800000.0
2009-01-28 12:45:00,1.6195,1.6201,1.61935,1.61995,143600000.0
2009-01-28 12:46:00,1.61995,1.6208,1.61925,1.61925,126600000.0
2009-01-28 12:47:00,1.61925,1.62,1.61925,1.6199,90800000.0
2009-01-28 12:48:00,1.61985,1.62045,1.6191,1.61935,122400000.0
2009-01-28 12:49:00,1.61935,1.62035,1.61935,1.62,124800000.0
2009-01-28 12:50:00,1.62005,1.62015,1.6193,1.61995,71200000.0
2009-01-28 12:51:00,1.61985,1.62125,1.61985,1.62025,106200000.0
2009-01-28 12:52:00,1.62015,1.62035,1.61945,1.62,151400000.0
2009-01-28 12:53:00,1.62,1.62,1.61925,1.6197,96600000.0
2009-01-28 12:54:00,1.61985,1.61985,1.61835,1.6198,158800000.0
2009-01-28 12:55:00,1.61985,1.6202,1.6194,1.6197,80400000.0
2009-01-28 12:56:00,1.61985,1.62025,1.6197,1.62015,97200000.0
2009-01-28 12:57:00,1.62025,1.6207,1.62015,1.62025,85600000.0
2009-01-28 12:58:00,1.6203,1.621,1.62005,1.62085,134600000.0
2009-01-28 12:59:00,1.62085,1.62155,1.61955,1.61955,162800000.0
2009-01-28 13:00:00,1.61965,1.6198,1.6192,1.61925,118200000.0
2009-01-28 13:01:00,1.6193,1.61975,1.61725,1.61875,223400000.0
2009-01-28 13:02:00,1.6189,1.6195,1.6186,1.6191,113000000.0
2009-01-28 13:03:00,1.6191,1.62065,1.6185,1.62055,145400000.0
2009-01-28 13:04:00,1.6202,1.6203,1.61675,1.617,231000000.0
2009-01-28 13:05:00,1.61725,1.61935,1.61725,1.61885,198000000.0
2009-01-28 13:06:00,1.6188,1.61885,1.6174,1.6174,96400000.0
2009-01-28 13:07:00,1.6172,1.61775,1.6166,1.6171,216000000.0
2009-01-28 13:08:00,1.61725,1.6185,1.6162,1.61755,254200000.0
2009-01-28 13:09:00,1.61755,1.6182,1.6173,1.61755,117600000.0
2009-01-28 13:10:00,1.61755,1.6181,1.61695,1.6171,155600000.0
2009-01-28 13:11:00,1.6166,1.6173,1.6166,1.61675,103800000.0
2009-01-28 13:12:00,1.61675,1.6179,1.6165,1.6174,200600000.0
2009-01-28 13:13:00,1.61725,1.6184,1.61575,1.6181,177200000.0
2009-01-28 13:14:00,1.6183,1.6195,1.6177,1.6191,211400000.0
2009-01-28 13:15:00,1.6193,1.61935,1.61565,1.61605,226400000.0
2009-01-28 13:16:00,1.61605,1.61745,1.61555,1.61715,229800000.0
2009-01-28 13:17:00,1.6176,1.6176,1.6165,1.6175,160000000.0
2009-01-28 13:18:00,1.6174,1.618,1.6174,1.6178,152000000.0
2009-01-28 13:19:00,1.61785,1.61785,1.6174,1.61775,124200000.0
2009-01-28 13:20:00,1.61775,1.61875,1.6176,1.6185,186200000.0
2009-01-28 13:21:00,1.6186,1.61895,1.6185,1.61875,155200000.0
2009-01-28 13:22:00,1.6188,1.6188,1.6185,1.6185,58000000.0
2009-01-28 13:23:00,1.61855,1.6193,1.61815,1.61925,67600000.0
2009-01-28 13:24:00,1.6193,1.6196,1.61875,1.6189,110200000.0
2009-01-28 13:25:00,1.6189,1.61925,1.6182,1.61855,227200000.0
2009-01-28 13:26:00,1.6182,1.61825,1.6173,1.61775,188000000.0
2009-01-28 13:27:00,1.61775,1.61835,1.61775,1.6182,52400000.0
2009-01-28 13:28:00,1.61825,1.61875,1.61825,1.61865,92800000.0
2009-01-28 13:29:00,1.61875,1.61895,1.6185,1.6185,66000000.0
2009-01-28 13:30:00,1.6185,1.6189,1.6184,1.6189,73800000.0
2009-01-28 13:31:00,1.6189,1.6189,1.6185,1.61885,195800000.0
2009-01-28 13:32:00,1.61885,1.61915,1.6187,1.61895,112600000.0
2009-01-28 13:33:00,1.61885,1.61915,1.6186,1.6187,199600000.0
2009-01-28 13:34:00,1.6187,1.61915,1.6187,1.6191,132800000.0
2009-01-28 13:35:00,1.6191,1.6191,1.61775,1.6185,193200000.0
2009-01-28 13:36:00,1.6184,1.61895,1.61835,1.6187,237400000.0
2009-01-28 13:37:00,1.61875,1.6196,1.61865,1.6192,194800000.0
2009-01-28 13:38:00,1.6192,1.6194,1.61885,1.61915,214200000.0
2009-01-28 13:39:00,1.61915,1.6197,1.61865,1.6189,235600000.0
2009-01-28 13:40:00,1.61895,1.6197,1.61895,1.6196,138800000.0
2009-01-28 13:41:00,1.6196,1.61985,1.6194,1.61965,60800000.0
2009-01-28 13:42:00,1.61965,1.61985,1.61905,1.6194,187600000.0
2009-01-28 13:43:00,1.6194,1.61975,1.61835,1.61835,277400000.0
2009-01-28 13:44:00,1.61915,1.6196,1.61815,1.6194,161800000.0
2009-01-28 13:45:00,1.6195,1.62045,1.61925,1.61995,224200000.0
2009-01-28 13:46:00,1.61995,1.6205,1.61925,1.62045,167200000.0
2009-01-28 13:47:00,1.62045,1.6208,1.6203,1.6207,173200000.0
2009-01-28 13:48:00,1.6207,1.62155,1.6194,1.61965,262600000.0
2009-01-28 13:49:00,1.61965,1.62005,1.61905,1.6192,125400000.0
2009-01-28 13:50:00,1.61925,1.61925,1.6187,1.61885,155800000.0
2009-01-28 13:51:00,1.6189,1.61925,1.6188,1.6192,147800000.0
2009-01-28 13:52:00,1.6193,1.6198,1.6193,1.6197,151000000.0
2009-01-28 13:53:00,1.61965,1.62145,1.6196,1.62135,303800000.0
2009-01-28 13:54:00,1.62135,1.6219,1.6202,1.6214,275600000.0
2009-01-28 13:55:00,1.62135,1.62135,1.61995,1.6203,261800000.0
2009-01-28 13:56:00,1.62035,1.6217,1.6203,1.62095,189000000.0
2009-01-28 13:57:00,1.6209,1.62105,1.6202,1.62105,144000000.0
2009-01-28 13:58:00,1.62115,1.6216,1.6207,1.6212,176600000.0
2009-01-28 13:59:00,1.6213,1.62195,1.62105,1.62195,138000000.0
2009-01-28 14:00:00,1.62195,1.622,1.62105,1.6212,97600000.0
2009-01-28 14:01:00,1.6212,1.62245,1.6212,1.62245,131000000.0
2009-01-28 14:02:00,1.62245,1.62245,1.62075,1.6209,94600000.0
2009-01-28 14:03:00,1.6209,1.6211,1.6201,1.62065,210600000.0
2009-01-28 14:04:00,1.6207,1.6212,1.62035,1.62105,187000000.0
2009-01-28 14:05:00,1.62095,1.62165,1.62045,1.6214,195600000.0
2009-01-28 14:06:00,1.62145,1.62195,1.6208,1.6215,242400000.0
2009-01-28 14:07:00,1.6215,1.62155,1.6207,1.6207,103800000.0
2009-01-28 14:08:00,1.62065,1.6214,1.6201,1.6201,139800000.0
2009-01-28 14:09:00,1.62,1.62025,1.61955,1.61955,180400000.0
2009-01-28 14:10:00,1.61965,1.61975,1.6189,1.6195,154600000.0
2009-01-28 14:11:00,1.6195,1.6195,1.61855,1.6193,173400000.0
2009-01-28 14:12:00,1.61935,1.61965,1.61935,1.61945,61000000.0
2009-01-28 14:13:00,1.6194,1.6194,1.61815,1.61905,78800000.0
2009-01-28 14:14:00,1.61905,1.61945,1.6188,1.61885,158200000.0
2009-01-28 14:15:00,1.61885,1.6195,1.61865,1.6195,97400000.0
2009-01-28 14:16:00,1.61935,1.61955,1.61825,1.61835,212000000.0
2009-01-28 14:17:00,1.61845,1.6197,1.61835,1.6197,74800000.0
2009-01-28 14:18:00,1.61975,1.62,1.61845,1.61895,144400000.0
2009-01-28 14:19:00,1.61895,1.6194,1.6186,1.6192,143000000.0
2009-01-28 14:20:00,1.61915,1.61945,1.61825,1.6184,82000000.0
2009-01-28 14:21:00,1.6183,1.619,1.6177,1.6188,193600000.0
2009-01-28 14:22:00,1.61875,1.61965,1.61875,1.61935,131000000.0
2009-01-28 14:23:00,1.61945,1.61995,1.61935,1.6198,149400000.0
2009-01-28 14:24:00,1.62,1.62,1.6188,1.61895,156000000.0
2009-01-28 14:25:00,1.61905,1.61915,1.6186,1.619,100000000.0
2009-01-28 14:26:00,1.61905,1.61905,1.6184,1.61855,70800000.0
2009-01-28 14:27:00,1.61855,1.6189,1.61845,1.61845,47600000.0
2009-01-28 14:28:00,1.61845,1.619,1.6184,1.61845,62600000.0
2009-01-28 14:29:00,1.61845,1.61875,1.6184,1.61845,73200000.0
2009-01-28 14:30:00,1.61855,1.6201,1.6183,1.6194,273600000.0
2009-01-28 14:31:00,1.6194,1.6197,1.61875,1.61935,94800000.0
2009-01-28 14:32:00,1.6193,1.61945,1.6186,1.61885,152200000.0
2009-01-28 14:33:00,1.6189,1.62005,1.6188,1.6199,175400000.0
2009-01-28 14:34:00,1.62,1.62165,1.62,1.62135,199600000.0
2009-01-28 14:35:00,1.62145,1.62195,1.62085,1.62175,117200000.0
2009-01-28 14:36:00,1.6218,1.6228,1.6209,1.6227,146400000.0
2009-01-28 14:37:00,1.6228,1.62295,1.62145,1.6216,216400000.0
2009-01-28 14:38:00,1.62155,1.6229,1.6212,1.62265,90000000.0
2009-01-28 14:39:00,1.62275,1.6236,1.62265,1.6236,132800000.0
2009-01-28 14:40:00,1.62355,1.62405,1.6228,1.624,130400000.0
2009-01-28 14:41:00,1.62405,1.62465,1.62335,1.62375,240800000.0
2009-01-28 14:42:00,1.62375,1.62405,1.62305,1.62315,129600000.0
2009-01-28 14:43:00,1.6232,1.62345,1.6225,1.62255,106800000.0
2009-01-28 14:44:00,1.6225,1.62275,1.62235,1.6225,106000000.0
2009-01-28 14:45:00,1.6226,1.6229,1.62235,1.6226,147800000.0
2009-01-28 14:46:00,1.62255,1.6235,1.62225,1.62345,202800000.0
2009-01-28 14:47:00,1.6235,1.6242,1.6229,1.62385,179600000.0
2009-01-28 14:48:00,1.62415,1.6245,1.6229,1.62315,266600000.0
2009-01-28 14:49:00,1.623,1.62345,1.6221,1.6221,213600000.0
2009-01-28 14:50:00,1.62205,1.62355,1.62205,1.62295,173000000.0
2009-01-28 14:51:00,1.623,1.62325,1.62275,1.62295,177000000.0
2009-01-28 14:52:00,1.6229,1.6233,1.62225,1.62225,206000000.0
2009-01-28 14:53:00,1.6224,1.623,1.62225,1.62295,119400000.0
2009-01-28 14:54:00,1.6228,1.6237,1.62275,1.6232,141200000.0
2009-01-28 14:55:00,1.62335,1.62345,1.6214,1.62155,159200000.0
2009-01-28 14:56:00,1.6214,1.62185,1.62085,1.62115,149200000.0
2009-01-28 14:57:00,1.6211,1.62205,1.6201,1.62195,172200000.0
2009-01-28 14:58:00,1.6219,1.6225,1.6213,1.62225,101200000.0
2009-01-28 14:59:00,1.62215,1.62215,1.62025,1.62035,209800000.0
2009-01-28 15:00:00,1.6204,1.6207,1.61975,1.6201,185200000.0
2009-01-28 15:01:00,1.62,1.62055,1.6198,1.6201,188800000.0
2009-01-28 15:02:00,1.62015,1.6213,1.61995,1.6213,163000000.0
2009-01-28 15:03:00,1.6213,1.6213,1.6205,1.62075,111800000.0
2009-01-28 15:04:00,1.62075,1.6212,1.62045,1.6211,115200000.0
2009-01-28 15:05:00,1.62115,1.62185,1.62085,1.62125,82600000.0
2009-01-28 15:06:00,1.62125,1.6214,1.62065,1.62095,107000000.0
2009-01-28 15:07:00,1.6209,1.62135,1.62045,1.62065,117400000.0
2009-01-28 15:08:00,1.62045,1.621,1.6203,1.6204,112800000.0
2009-01-28 15:09:00,1.62035,1.6208,1.62,1.6204,106600000.0
2009-01-28 15:10:00,1.62025,1.62025,1.6188,1.6188,131200000.0
2009-01-28 15:11:00,1.61855,1.61855,1.6171,1.61785,192600000.0
2009-01-28 15:12:00,1.61775,1.61795,1.61695,1.61785,193600000.0
2009-01-28 15:13:00,1.61785,1.6179,1.61685,1.6172,168600000.0
2009-01-28 15:14:00,1.6172,1.61745,1.61625,1.6168,140600000.0
2009-01-28 15:15:00,1.61695,1.6171,1.61615,1.6166,201600000.0
2009-01-28 15:16:00,1.6166,1.6171,1.6165,1.61665,176000000.0
2009-01-28 15:17:00,1.61685,1.6175,1.61675,1.617,178000000.0
2009-01-28 15:18:00,1.61695,1.61745,1.61695,1.61745,69200000.0
2009-01-28 15:19:00,1.6174,1.6176,1.61665,1.6169,156800000.0
2009-01-28 15:20:00,1.617,1.61835,1.617,1.61795,155200000.0
2009-01-28 15:21:00,1.6179,1.6182,1.6167,1.6181,185000000.0
2009-01-28 15:22:00,1.618,1.6185,1.6177,1.61825,182000000.0
2009-01-28 15:23:00,1.61825,1.61845,1.6174,1.61815,219000000.0
2009-01-28 15:24:00,1.6182,1.61835,1.6159,1.6168,237800000.0
2009-01-28 15:25:00,1.6168,1.6172,1.61645,1.61665,195000000.0
2009-01-28 15:26:00,1.61655,1.6168,1.61585,1.61665,175000000.0
2009-01-28 15:27:00,1.6166,1.6172,1.61445,1.61465,229200000.0
2009-01-28 15:28:00,1.61475,1.6159,1.61475,1.61555,241600000.0
2009-01-28 15:29:00,1.61565,1.6161,1.61515,1.61525,172600000.0
2009-01-28 15:30:00,1.61525,1.61555,1.61465,1.6153,193600000.0
2009-01-28 15:31:00,1.6154,1.61615,1.61495,1.6154,142800000.0
2009-01-28 15:32:00,1.61545,1.6158,1.61045,1.6124,213500000.0
2009-01-28 15:33:00,1.6124,1.61345,1.6106,1.61065,226500000.0
2009-01-28 15:34:00,1.61065,1.6116,1.6085,1.6095,307000000.0
2009-01-28 15:35:00,1.60945,1.61005,1.60875,1.60875,233800000.0
2009-01-28 15:36:00,1.6088,1.6088,1.60575,1.60575,190400000.0
2009-01-28 15:37:00,1.60585,1.60605,1.605,1.60535,187600000.0
2009-01-28 15:38:00,1.6051,1.60665,1.6051,1.60615,227000000.0
2009-01-28 15:39:00,1.60615,1.60625,1.6031,1.60345,219600000.0
2009-01-28 15:40:00,1.60345,1.60355,1.60225,1.6029,231200000.0
2009-01-28 15:41:00,1.603,1.60325,1.6017,1.6017,177600000.0
2009-01-28 15:42:00,1.60155,1.60235,1.59945,1.5998,205000000.0
2009-01-28 15:43:00,1.5996,1.6011,1.5993,1.6002,210400000.0
2009-01-28 15:44:00,1.6002,1.60105,1.59945,1.59985,222400000.0
2009-01-28 15:45:00,1.59985,1.60145,1.59975,1.6013,194000000.0
2009-01-28 15:46:00,1.6015,1.6022,1.60105,1.60185,281600000.0
2009-01-28 15:47:00,1.60185,1.60355,1.60135,1.60285,242400000.0
2009-01-28 15:48:00,1.60285,1.6037,1.60235,1.60275,215800000.0
2009-01-28 15:49:00,1.60285,1.60325,1.60165,1.60265,218800000.0
2009-01-28 15:50:00,1.6027,1.6027,1.60075,1.60105,267600000.0
2009-01-28 15:51:00,1.6015,1.60225,1.6009,1.6019,198800000.0
2009-01-28 15:52:00,1.60205,1.6026,1.6012,1.60165,201200000.0
2009-01-28 15:53:00,1.6017,1.6017,1.60045,1.6005,173000000.0
2009-01-28 15:54:00,1.6005,1.60065,1.59675,1.5975,250000000.0
2009-01-28 15:55:00,1.5974,1.5983,1.597,1.59755,240200000.0
2009-01-28 15:56:00,1.5975,1.59845,1.5971,1.59815,206200000.0
2009-01-28 15:57:00,1.5982,1.5985,1.5974,1.59835,193600000.0
2009-01-28 15:58:00,1.5984,1.6,1.59755,1.6,215200000.0
2009-01-28 15:59:00,1.5999,1.60005,1.59885,1.5996,173600000.0
2009-01-28 16:00:00,1.5996,1.60155,1.59895,1.60155,184600000.0
2009-01-28 16:01:00,1.6014,1.6022,1.6007,1.6014,247200000.0
2009-01-28 16:02:00,1.6015,1.6015,1.60045,1.60045,197200000.0
2009-01-28 16:03:00,1.60045,1.60175,1.60045,1.6008,256000000.0
2009-01-28 16:04:00,1.601,1.60125,1.60045,1.60045,171800000.0
2009-01-28 16:05:00,1.60045,1.602,1.60005,1.602,189200000.0
2009-01-28 16:06:00,1.60195,1.60265,1.6017,1.6023,187800000.0
2009-01-28 16:07:00,1.60235,1.6025,1.6003,1.6017,159200000.0
2009-01-28 16:08:00,1.60145,1.60195,1.6011,1.60135,235800000.0
2009-01-28 16:09:00,1.60135,1.6024,1.60115,1.60235,183800000.0
2009-01-28 16:10:00,1.6025,1.6037,1.60215,1.6028,158200000.0
2009-01-28 16:11:00,1.60275,1.60425,1.6024,1.60295,223800000.0
2009-01-28 16:12:00,1.60315,1.6034,1.60135,1.60265,256100000.0
2009-01-28 16:13:00,1.6026,1.60315,1.60185,1.60305,235400000.0
2009-01-28 16:14:00,1.60295,1.6046,1.60255,1.6044,235600000.0
2009-01-28 16:15:00,1.6041,1.605,1.60405,1.6048,161600000.0
2009-01-28 16:16:00,1.6049,1.6051,1.60355,1.604,165200000.0
2009-01-28 16:17:00,1.60405,1.60405,1.602,1.60375,212000000.0
2009-01-28 16:18:00,1.60385,1.6041,1.6021,1.6026,209400000.0
2009-01-28 16:19:00,1.6027,1.60335,1.6024,1.60335,154800000.0
2009-01-28 16:20:00,1.60345,1.60505,1.60325,1.6044,221800000.0
2009-01-28 16:21:00,1.6041,1.60505,1.60315,1.60415,207800000.0
2009-01-28 16:22:00,1.6041,1.6047,1.60395,1.6044,134400000.0
2009-01-28 16:23:00,1.60445,1.60495,1.60405,1.6041,129600000.0
2009-01-28 16:24:00,1.60415,1.60465,1.6036,1.6036,222400000.0
2009-01-28 16:25:00,1.60375,1.60385,1.6024,1.60245,244200000.0
2009-01-28 16:26:00,1.6027,1.6029,1.60145,1.6028,149800000.0
2009-01-28 16:27:00,1.6024,1.6031,1.60195,1.60255,208600000.0
2009-01-28 16:28:00,1.60255,1.60305,1.6021,1.60285,172600000.0
2009-01-28 16:29:00,1.60275,1.60435,1.60225,1.60395,285000000.0
2009-01-28 16:30:00,1.6041,1.6046,1.6036,1.60455,210400000.0
2009-01-28 16:31:00,1.6047,1.6059,1.60445,1.60515,224400000.0
2009-01-28 16:32:00,1.60515,1.60585,1.60435,1.6046,227400000.0
2009-01-28 16:33:00,1.60465,1.6049,1.60295,1.6031,215400000.0
2009-01-28 16:34:00,1.6031,1.6047,1.60305,1.6045,199400000.0
2009-01-28 16:35:00,1.60455,1.60475,1.6035,1.60395,213400000.0
2009-01-28 16:36:00,1.6038,1.6041,1.6033,1.60385,225400000.0
2009-01-28 16:37:00,1.6039,1.60485,1.6039,1.6046,155000000.0
2009-01-28 16:38:00,1.6047,1.6047,1.60365,1.6038,171200000.0
2009-01-28 16:39:00,1.6038,1.6038,1.60265,1.60315,168400000.0
2009-01-28 16:40:00,1.6031,1.60445,1.60285,1.60295,171200000.0
2009-01-28 16:41:00,1.60295,1.6032,1.60185,1.6022,233600000.0
2009-01-28 16:42:00,1.60215,1.60215,1.6012,1.60125,288800000.0
2009-01-28 16:43:00,1.6013,1.602,1.6007,1.602,253200000.0
2009-01-28 16:44:00,1.60205,1.60315,1.602,1.60225,234400000.0
2009-01-28 16:45:00,1.60235,1.6044,1.6022,1.60395,308800000.0
2009-01-28 16:46:00,1.60395,1.60435,1.603,1.6033,218800000.0
2009-01-28 16:47:00,1.6032,1.60385,1.60295,1.60365,385800000.0
2009-01-28 16:48:00,1.60365,1.6037,1.60295,1.60295,284800000.0
2009-01-28 16:49:00,1.60295,1.6034,1.60215,1.6033,288000000.0
2009-01-28 16:50:00,1.60335,1.60425,1.60325,1.6042,222000000.0
2009-01-28 16:51:00,1.6041,1.60435,1.6037,1.6039,193600000.0
2009-01-28 16:52:00,1.604,1.6042,1.60335,1.60335,199400000.0
2009-01-28 16:53:00,1.6032,1.60375,1.6019,1.602,368200000.0
2009-01-28 16:54:00,1.60185,1.6031,1.6016,1.60255,373600000.0
2009-01-28 16:55:00,1.6026,1.6026,1.6014,1.6017,252000000.0
2009-01-28 16:56:00,1.60165,1.60325,1.6016,1.6024,352200000.0
2009-01-28 16:57:00,1.6023,1.603,1.60195,1.60295,348400000.0
2009-01-28 16:58:00,1.60295,1.60295,1.6014,1.60155,278400000.0
2009-01-28 16:59:00,1.6016,1.60215,1.6014,1.60205,292800000.0
2009-01-28 17:00:00,1.60205,1.6023,1.6011,1.60205,368000000.0
2009-01-28 17:01:00,1.60195,1.6025,1.6011,1.60195,314800000.0
2009-01-28 17:02:00,1.6021,1.6025,1.60115,1.60145,352600000.0
2009-01-28 17:03:00,1.60155,1.60205,1.6004,1.60055,304200000.0
2009-01-28 17:04:00,1.60065,1.60235,1.60065,1.6011,328600000.0
2009-01-28 17:05:00,1.6011,1.60135,1.6005,1.601,295400000.0
2009-01-28 17:06:00,1.60095,1.60125,1.6002,1.6007,325400000.0
2009-01-28 17:07:00,1.60075,1.60105,1.6001,1.60075,249400000.0
2009-01-28 17:08:00,1.6008,1.6016,1.6003,1.60095,320400000.0
2009-01-28 17:09:00,1.60095,1.60105,1.5996,1.60025,291600000.0
2009-01-28 17:10:00,1.60025,1.6005,1.59985,1.6,199200000.0
2009-01-28 17:11:00,1.60005,1.60025,1.5989,1.59915,256800000.0
2009-01-28 17:12:00,1.59905,1.5993,1.59835,1.5985,246000000.0
2009-01-28 17:13:00,1.59845,1.5986,1.59775,1.59835,140600000.0
2009-01-28 17:14:00,1.59795,1.59815,1.5972,1.59815,291200000.0
2009-01-28 17:15:00,1.5982,1.59865,1.5976,1.59835,239200000.0
2009-01-28 17:16:00,1.5984,1.5987,1.59755,1.59775,187000000.0
2009-01-28 17:17:00,1.59785,1.59795,1.5972,1.59785,244800000.0
2009-01-28 17:18:00,1.5979,1.59905,1.5979,1.599,237400000.0
2009-01-28 17:19:00,1.599,1.5993,1.5984,1.5986,305000000.0
2009-01-28 17:20:00,1.59875,1.59935,1.5985,1.5992,306200000.0
2009-01-28 17:21:00,1.5993,1.59945,1.59875,1.59925,286600000.0
2009-01-28 17:22:00,1.59925,1.59965,1.599,1.5991,173800000.0
2009-01-28 17:23:00,1.59895,1.59925,1.5983,1.5983,233000000.0
2009-01-28 17:24:00,1.5984,1.59895,1.5972,1.5972,253400000.0
2009-01-28 17:25:00,1.5971,1.59915,1.59695,1.5991,262000000.0
2009-01-28 17:26:00,1.59935,1.59975,1.599,1.5991,225000000.0
2009-01-28 17:27:00,1.59905,1.6001,1.59885,1.59985,110200000.0
2009-01-28 17:28:00,1.5999,1.6,1.5998,1.5999,114400000.0
2009-01-28 17:29:00,1.59985,1.60035,1.59975,1.60025,131400000.0
2009-01-28 17:30:00,1.6002,1.60075,1.5995,1.60035,339500000.0
2009-01-28 17:31:00,1.6002,1.60065,1.59985,1.6002,366800000.0
2009-01-28 17:32:00,1.6005,1.60065,1.5998,1.60055,304400000.0
2009-01-28 17:33:00,1.6006,1.601,1.5998,1.60025,351600000.0
2009-01-28 17:34:00,1.60025,1.60085,1.59965,1.60005,322200000.0
2009-01-28 17:35:00,1.60015,1.6007,1.5992,1.59995,291200000.0
2009-01-28 17:36:00,1.6002,1.60045,1.5991,1.59925,261800000.0
2009-01-28 17:37:00,1.59935,1.60035,1.5993,1.5999,254000000.0
2009-01-28 17:38:00,1.59975,1.6002,1.5976,1.5976,346240000.0
2009-01-28 17:39:00,1.5977,1.59825,1.59655,1.59705,407000000.0
2009-01-28 17:40:00,1.59705,1.59745,1.5965,1.5967,278000000.0
2009-01-28 17:41:00,1.59685,1.597,1.59575,1.5959,305000000.0
2009-01-28 17:42:00,1.59585,1.5963,1.59555,1.5961,189800000.0
2009-01-28 17:43:00,1.59605,1.5962,1.59495,1.5957,306800000.0
2009-01-28 17:44:00,1.5957,1.5961,1.5949,1.5949,353600000.0
2009-01-28 17:45:00,1.5949,1.595,1.59435,1.59485,262400000.0
2009-01-28 17:46:00,1.595,1.59575,1.5945,1.5957,266200000.0
2009-01-28 17:47:00,1.5956,1.5964,1.5952,1.5963,232000000.0
2009-01-28 17:48:00,1.596,1.59645,1.59575,1.5962,254800000.0
2009-01-28 17:49:00,1.59625,1.59655,1.5958,1.59585,209200000.0
2009-01-28 17:50:00,1.5959,1.59645,1.5957,1.5961,242200000.0
2009-01-28 17:51:00,1.596,1.59655,1.5951,1.5962,243000000.0
2009-01-28 17:52:00,1.5963,1.5975,1.5962,1.5974,295600000.0
2009-01-28 17:53:00,1.5974,1.5976,1.5967,1.5973,332200000.0
2009-01-28 17:54:00,1.5973,1.59795,1.59685,1.59705,319200000.0
2009-01-28 17:55:00,1.59715,1.5979,1.59685,1.5978,327800000.0
2009-01-28 17:56:00,1.5979,1.5981,1.59685,1.597,294000000.0
2009-01-28 17:57:00,1.5971,1.59865,1.597,1.5981,251600000.0
2009-01-28 17:58:00,1.5982,1.5984,1.59685,1.59685,216400000.0
2009-01-28 17:59:00,1.59685,1.59855,1.59415,1.5981,234000000.0
2009-01-28 18:00:00,1.59795,1.6002,1.59765,1.6001,357800000.0
2009-01-28 18:01:00,1.6003,1.6005,1.59905,1.6003,347200000.0
2009-01-28 18:02:00,1.60025,1.60055,1.5995,1.59965,327000000.0
2009-01-28 18:03:00,1.5998,1.6006,1.59885,1.6005,334000000.0
2009-01-28 18:04:00,1.6005,1.60175,1.6001,1.6013,376800000.0
2009-01-28 18:05:00,1.60125,1.60235,1.60065,1.60195,322800000.0
2009-01-28 18:06:00,1.60175,1.60175,1.60085,1.6012,166000000.0
2009-01-28 18:07:00,1.60125,1.60125,1.6006,1.60095,398000000.0
2009-01-28 18:08:00,1.6009,1.602,1.60085,1.60145,325600000.0
2009-01-28 18:09:00,1.60155,1.60235,1.6011,1.6018,277200000.0
2009-01-28 18:10:00,1.6018,1.6019,1.6014,1.60155,183600000.0
2009-01-28 18:11:00,1.60165,1.6018,1.60125,1.6014,239600000.0
2009-01-28 18:12:00,1.60145,1.602,1.6012,1.6016,297600000.0
2009-01-28 18:13:00,1.60145,1.60215,1.60115,1.60135,297000000.0
2009-01-28 18:14:00,1.6013,1.6023,1.60085,1.6016,254800000.0
2009-01-28 18:15:00,1.6013,1.6019,1.6013,1.6019,222200000.0
2009-01-28 18:16:00,1.602,1.6024,1.6009,1.601,333800000.0
2009-01-28 18:17:00,1.601,1.6012,1.6007,1.60095,259600000.0
2009-01-28 18:18:00,1.6009,1.60235,1.60045,1.60145,291800000.0
2009-01-28 18:19:00,1.60155,1.60355,1.60145,1.6033,248400000.0
2009-01-28 18:20:00,1.6033,1.60355,1.6015,1.6015,389800000.0
2009-01-28 18:21:00,1.6015,1.6025,1.6015,1.60185,226400000.0
2009-01-28 18:22:00,1.6017,1.60215,1.601,1.60145,320000000.0
2009-01-28 18:23:00,1.6015,1.602,1.60075,1.601,194200000.0
2009-01-28 18:24:00,1.6009,1.6013,1.60035,1.60105,250600000.0
2009-01-28 18:25:00,1.60105,1.6018,1.6005,1.60115,309600000.0
2009-01-28 18:26:00,1.6012,1.60125,1.59975,1.59975,168200000.0
2009-01-28 18:27:00,1.59975,1.60015,1.599,1.5995,242200000.0
2009-01-28 18:28:00,1.59955,1.60005,1.59915,1.5992,219800000.0
2009-01-28 18:29:00,1.59915,1.6003,1.59915,1.5998,207800000.0
2009-01-28 18:30:00,1.59985,1.59985,1.59875,1.59935,214800000.0
2009-01-28 18:31:00,1.5993,1.5993,1.59785,1.5981,285000000.0
2009-01-28 18:32:00,1.5984,1.5995,1.59835,1.59905,263400000.0
2009-01-28 18:33:00,1.599,1.5998,1.59885,1.5992,253400000.0
2009-01-28 18:34:00,1.59905,1.5991,1.5977,1.59775,351000000.0
2009-01-28 18:35:00,1.5977,1.5983,1.5967,1.598,348800000.0
2009-01-28 18:36:00,1.59805,1.59905,1.59805,1.599,350800000.0
2009-01-28 18:37:00,1.599,1.5997,1.5978,1.59855,308000000.0
2009-01-28 18:38:00,1.5984,1.5988,1.598,1.59825,240800000.0
2009-01-28 18:39:00,1.59825,1.5992,1.59775,1.59865,223800000.0
2009-01-28 18:40:00,1.59855,1.59945,1.5981,1.599,313200000.0
2009-01-28 18:41:00,1.599,1.60015,1.5989,1.5998,323800000.0
2009-01-28 18:42:00,1.59985,1.6004,1.5995,1.59975,301800000.0
2009-01-28 18:43:00,1.5997,1.6009,1.5995,1.5997,266800000.0
2009-01-28 18:44:00,1.5995,1.60015,1.5995,1.6,270000000.0
2009-01-28 18:45:00,1.5998,1.6001,1.5991,1.5996,396400000.0
2009-01-28 18:46:00,1.59975,1.6004,1.59915,1.5997,342800000.0
2009-01-28 18:47:00,1.5998,1.60015,1.59935,1.60005,266600000.0
2009-01-28 18:48:00,1.60005,1.60035,1.5996,1.5999,265600000.0
2009-01-28 18:49:00,1.59985,1.5999,1.5993,1.5997,223800000.0
2009-01-28 18:50:00,1.59985,1.60075,1.59915,1.6007,243200000.0
2009-01-28 18:51:00,1.60075,1.60105,1.59955,1.5998,248200000.0
2009-01-28 18:52:00,1.6,1.60085,1.5995,1.5998,276400000.0
2009-01-28 18:53:00,1.5997,1.6001,1.5995,1.6,135600000.0
2009-01-28 18:54:00,1.6,1.6007,1.5999,1.60055,79200000.0
2009-01-28 18:55:00,1.60045,1.6009,1.5999,1.60075,250800000.0
2009-01-28 18:56:00,1.60075,1.60105,1.60055,1.60075,145000000.0
2009-01-28 18:57:00,1.60085,1.6016,1.60065,1.6016,234800000.0
2009-01-28 18:58:00,1.60155,1.60205,1.60155,1.6019,198000000.0
2009-01-28 18:59:00,1.602,1.60285,1.6013,1.6016,242000000.0
2009-01-28 19:00:00,1.60175,1.60265,1.60165,1.60235,276200000.0
2009-01-28 19:01:00,1.6026,1.6043,1.60215,1.60385,349600000.0
2009-01-28 19:02:00,1.60395,1.60395,1.6028,1.60315,170800000.0
2009-01-28 19:03:00,1.60315,1.6034,1.6025,1.60265,206000000.0
2009-01-28 19:04:00,1.60265,1.6027,1.6023,1.6026,227200000.0
2009-01-28 19:05:00,1.6027,1.60295,1.60215,1.60215,190400000.0
2009-01-28 19:06:00,1.60225,1.60255,1.60195,1.60255,101200000.0
2009-01-28 19:07:00,1.60265,1.6027,1.60245,1.6027,113200000.0
2009-01-28 19:08:00,1.60285,1.6031,1.60185,1.60185,195000000.0
2009-01-28 19:09:00,1.60185,1.6025,1.6017,1.60245,289600000.0
2009-01-28 19:10:00,1.6025,1.6025,1.6015,1.60205,193000000.0
2009-01-28 19:11:00,1.6021,1.60285,1.6021,1.60255,239400000.0
2009-01-28 19:12:00,1.60245,1.6035,1.60235,1.6034,122000000.0
2009-01-28 19:13:00,1.6036,1.6036,1.60285,1.6032,196000000.0
2009-01-28 19:14:00,1.60325,1.60405,1.60275,1.60405,158200000.0
2009-01-28 19:15:00,1.60375,1.604,1.60295,1.60335,138200000.0
2009-01-28 19:16:00,1.6033,1.60345,1.60305,1.6034,213600000.0
2009-01-28 19:17:00,1.6034,1.60345,1.60305,1.6033,162800000.0
2009-01-28 19:18:00,1.6033,1.60425,1.6032,1.60395,328800000.0
2009-01-28 19:19:00,1.604,1.6054,1.60395,1.6046,235400000.0
2009-01-28 19:20:00,1.60455,1.60515,1.60455,1.60485,146600000.0
2009-01-28 19:21:00,1.6048,1.60505,1.60405,1.6042,189000000.0
2009-01-28 19:22:00,1.60415,1.60475,1.60405,1.60465,165800000.0
2009-01-28 19:23:00,1.60475,1.60495,1.6044,1.60465,106000000.0
2009-01-28 19:24:00,1.60475,1.60505,1.6047,1.6048,46000000.0
2009-01-28 19:25:00,1.6048,1.6051,1.6045,1.6045,93200000.0
2009-01-28 19:26:00,1.6045,1.6047,1.60445,1.60465,86600000.0
2009-01-28 19:27:00,1.6046,1.60465,1.60445,1.60445,120400000.0
2009-01-28 19:28:00,1.60445,1.60445,1.60405,1.60405,58600000.0
2009-01-28 19:29:00,1.6041,1.60445,1.60405,1.60445,117600000.0
2009-01-28 19:30:00,1.60455,1.60455,1.60405,1.60425,60800000.0
2009-01-28 19:31:00,1.60425,1.60425,1.60425,1.60425,48000000.0
2009-01-28 19:32:00,1.60425,1.60435,1.60425,1.60435,70000000.0
2009-01-28 19:33:00,1.60435,1.60475,1.60425,1.60435,101800000.0
2009-01-28 19:34:00,1.60435,1.60465,1.60425,1.6045,134800000.0
2009-01-28 19:35:00,1.6045,1.60455,1.60445,1.60445,95000000.0
2009-01-28 19:36:00,1.60445,1.60445,1.60445,1.60445,12800000.0
2009-01-28 19:37:00,1.60445,1.60445,1.6038,1.60405,176300000.0
2009-01-28 19:38:00,1.6041,1.6041,1.60325,1.6038,148600000.0
2009-01-28 19:39:00,1.60365,1.60395,1.6034,1.60355,107400000.0
2009-01-28 19:40:00,1.6035,1.60385,1.6033,1.6033,112600000.0
2009-01-28 19:41:00,1.6031,1.6035,1.60305,1.6032,162600000.0
2009-01-28 19:42:00,1.60315,1.6036,1.6029,1.6036,97200000.0
2009-01-28 19:43:00,1.60355,1.60355,1.60335,1.60345,36800000.0
2009-01-28 19:44:00,1.60355,1.6041,1.60345,1.604,116800000.0
2009-01-28 19:45:00,1.6041,1.6047,1.604,1.6047,96200000.0
2009-01-28 19:46:00,1.6047,1.60505,1.6043,1.6044,216300000.0
2009-01-28 19:47:00,1.6044,1.60475,1.60425,1.6046,290600000.0
2009-01-28 19:48:00,1.6047,1.6047,1.60415,1.6044,114400000.0
2009-01-28 19:49:00,1.60435,1.60465,1.60425,1.6043,123200000.0
2009-01-28 19:50:00,1.6043,1.60455,1.60415,1.60435,171200000.0
2009-01-28 19:51:00,1.6044,1.6044,1.6042,1.6042,62800000.0
2009-01-28 19:52:00,1.6042,1.6043,1.6028,1.6028,81800000.0
2009-01-28 19:53:00,1.6028,1.6028,1.60215,1.6026,150000000.0
2009-01-28 19:54:00,1.6026,1.6027,1.60245,1.6027,71200000.0
2009-01-28 19:55:00,1.6027,1.60285,1.6025,1.60255,106800000.0
2009-01-28 19:56:00,1.60265,1.60335,1.60255,1.60325,112400000.0
2009-01-28 19:57:00,1.60325,1.6039,1.60315,1.6034,154600000.0
2009-01-28 19:58:00,1.60335,1.604,1.6032,1.6034,122000000.0
2009-01-28 19:59:00,1.60345,1.6046,1.60335,1.6042,285800000.0
2009-01-28 20:00:00,1.6043,1.6046,1.60365,1.60425,165000000.0
2009-01-28 20:01:00,1.6038,1.60385,1.60335,1.60355,187000000.0
2009-01-28 20:02:00,1.6035,1.604,1.60345,1.6036,165400000.0
2009-01-28 20:03:00,1.6036,1.6041,1.60345,1.6039,184000000.0
2009-01-28 20:04:00,1.6038,1.60385,1.60355,1.6037,111600000.0
2009-01-28 20:05:00,1.6036,1.6036,1.60295,1.60315,83200000.0
2009-01-28 20:06:00,1.60315,1.60335,1.60275,1.60325,224200000.0
2009-01-28 20:07:00,1.6031,1.6033,1.60275,1.6032,199800000.0
2009-01-28 20:08:00,1.60325,1.6033,1.60245,1.6025,139200000.0
2009-01-28 20:09:00,1.60265,1.6027,1.6012,1.60135,219400000.0
2009-01-28 20:10:00,1.60135,1.60165,1.6006,1.60125,225600000.0
2009-01-28 20:11:00,1.601,1.60135,1.60015,1.60055,298400000.0
2009-01-28 20:12:00,1.60055,1.60055,1.59995,1.6003,191200000.0
2009-01-28 20:13:00,1.60035,1.60035,1.59935,1.59945,184800000.0
2009-01-28 20:14:00,1.5995,1.59965,1.5992,1.59965,202000000.0
2009-01-28 20:15:00,1.59965,1.6,1.599,1.59915,297400000.0
2009-01-28 20:16:00,1.59915,1.60045,1.59865,1.6,276800000.0
2009-01-28 20:17:00,1.5999,1.6005,1.59985,1.60015,275200000.0
2009-01-28 20:18:00,1.60025,1.6005,1.6001,1.6005,157200000.0
2009-01-28 20:19:00,1.6005,1.60095,1.60035,1.6006,260800000.0
2009-01-28 20:20:00,1.6006,1.60155,1.6002,1.601,313600000.0
2009-01-28 20:21:00,1.6007,1.60135,1.6005,1.6011,327400000.0
2009-01-28 20:22:00,1.6011,1.60145,1.6,1.6,243200000.0
2009-01-28 20:23:00,1.6,1.6,1.5992,1.59945,245400000.0
2009-01-28 20:24:00,1.5995,1.5999,1.5987,1.5999,265800000.0
2009-01-28 20:25:00,1.5999,1.6004,1.59955,1.6004,263600000.0
2009-01-28 20:26:00,1.6004,1.60065,1.60015,1.60025,135200000.0
2009-01-28 20:27:00,1.60025,1.60045,1.6001,1.60035,144800000.0
2009-01-28 20:28:00,1.60065,1.601,1.60025,1.6003,249400000.0
2009-01-28 20:29:00,1.6003,1.6004,1.59975,1.5999,208800000.0
2009-01-28 20:30:00,1.59995,1.60045,1.5996,1.60025,161200000.0
2009-01-28 20:31:00,1.60015,1.60105,1.60015,1.60025,231800000.0
2009-01-28 20:32:00,1.60025,1.6005,1.60025,1.60025,145600000.0
2009-01-28 20:33:00,1.60025,1.6005,1.60005,1.60035,216800000.0
2009-01-28 20:34:00,1.60025,1.6003,1.5998,1.59985,141200000.0
2009-01-28 20:35:00,1.59985,1.60045,1.5998,1.60025,164800000.0
2009-01-28 20:36:00,1.60025,1.6003,1.5999,1.60005,135200000.0
2009-01-28 20:37:00,1.60005,1.60005,1.5995,1.59975,211200000.0
2009-01-28 20:38:00,1.59975,1.6003,1.59975,1.59975,177600000.0
2009-01-28 20:39:00,1.59975,1.6004,1.59975,1.59985,277200000.0
2009-01-28 20:40:00,1.59985,1.6007,1.59985,1.60055,213800000.0
2009-01-28 20:41:00,1.60055,1.6007,1.60055,1.60065,142000000.0
2009-01-28 20:42:00,1.6006,1.6006,1.6004,1.6004,176400000.0
2009-01-28 20:43:00,1.6004,1.60055,1.5999,1.6003,248600000.0
2009-01-28 20:44:00,1.6004,1.6004,1.59945,1.6,258600000.0
2009-01-28 20:45:00,1.59985,1.60005,1.5995,1.5998,219000000.0
2009-01-28 20:46:00,1.5999,1.60065,1.59985,1.6004,211800000.0
2009-01-28 20:47:00,1.6005,1.6016,1.60045,1.6014,172200000.0
2009-01-28 20:48:00,1.60125,1.60135,1.6004,1.6008,226200000.0
2009-01-28 20:49:00,1.6008,1.60085,1.60025,1.6004,245000000.0
2009-01-28 20:50:00,1.6004,1.60135,1.5995,1.60135,262800000.0
2009-01-28 20:51:00,1.6008,1.6016,1.6007,1.6008,160200000.0
2009-01-28 20:52:00,1.6008,1.60105,1.60005,1.60075,176600000.0
2009-01-28 20:53:00,1.60065,1.6008,1.60025,1.60065,124200000.0
2009-01-28 20:54:00,1.6007,1.60125,1.60035,1.6011,231800000.0
2009-01-28 20:55:00,1.60125,1.60165,1.60095,1.60145,213200000.0
2009-01-28 20:56:00,1.6015,1.6019,1.60125,1.60185,203600000.0
2009-01-28 20:57:00,1.60185,1.60185,1.60085,1.6012,232200000.0
2009-01-28 20:58:00,1.6013,1.60205,1.60095,1.60155,165000000.0
2009-01-28 20:59:00,1.60185,1.60195,1.6004,1.60075,212600000.0
2009-01-28 21:00:00,1.60085,1.60135,1.6001,1.6001,207200000.0
2009-01-28 21:01:00,1.6001,1.60015,1.5992,1.5997,140200000.0
2009-01-28 21:02:00,1.5998,1.60015,1.5993,1.5993,185000000.0
2009-01-28 21:03:00,1.5994,1.60005,1.5993,1.5997,230400000.0
2009-01-28 21:04:00,1.59975,1.601,1.59945,1.601,314600000.0
2009-01-28 21:05:00,1.60095,1.6018,1.6003,1.60105,266000000.0
2009-01-28 21:06:00,1.60105,1.60195,1.60085,1.60095,217600000.0
2009-01-28 21:07:00,1.601,1.6015,1.601,1.60115,223800000.0
2009-01-28 21:08:00,1.6011,1.60205,1.60105,1.60205,149200000.0
2009-01-28 21:09:00,1.60205,1.6035,1.60155,1.6034,233200000.0
2009-01-28 21:10:00,1.60335,1.60435,1.6024,1.60355,265800000.0
2009-01-28 21:11:00,1.60365,1.60555,1.60365,1.60545,176000000.0
2009-01-28 21:12:00,1.6053,1.6057,1.6039,1.6044,230200000.0
2009-01-28 21:13:00,1.60455,1.60475,1.60135,1.60395,162200000.0
2009-01-28 21:14:00,1.60385,1.60515,1.60275,1.60315,151200000.0
2009-01-28 21:15:00,1.6034,1.60625,1.6008,1.60245,280200000.0
2009-01-28 21:16:00,1.60285,1.60495,1.6022,1.6043,333100000.0
2009-01-28 21:17:00,1.6043,1.60515,1.60375,1.60425,318200000.0
2009-01-28 21:18:00,1.60395,1.60395,1.6011,1.6011,335900000.0
2009-01-28 21:19:00,1.60255,1.60275,1.60105,1.60245,281700000.0
2009-01-28 21:20:00,1.6024,1.60295,1.5979,1.5997,258300000.0
2009-01-28 21:21:00,1.5992,1.5999,1.59705,1.59745,242200000.0
2009-01-28 21:22:00,1.59725,1.59735,1.59475,1.5959,332400000.0
2009-01-28 21:23:00,1.5954,1.59745,1.59365,1.5969,219000000.0
2009-01-28 21:24:00,1.5969,1.59765,1.59565,1.59605,260000000.0
2009-01-28 21:25:00,1.59625,1.59685,1.59575,1.59615,351800000.0
2009-01-28 21:26:00,1.59615,1.5962,1.59325,1.5952,248100000.0
2009-01-28 21:27:00,1.59495,1.59685,1.59495,1.5964,267300000.0
2009-01-28 21:28:00,1.59655,1.59685,1.59355,1.59515,334100000.0
2009-01-28 21:29:00,1.59515,1.59545,1.5934,1.5939,309800000.0
2009-01-28 21:30:00,1.59425,1.59425,1.59245,1.59245,271000000.0
2009-01-28 21:31:00,1.59265,1.59515,1.5918,1.59375,288800000.0
2009-01-28 21:32:00,1.59365,1.5946,1.59275,1.5946,340200000.0
2009-01-28 21:33:00,1.5944,1.59485,1.59335,1.5947,218800000.0
2009-01-28 21:34:00,1.5949,1.5951,1.59305,1.5939,169800000.0
2009-01-28 21:35:00,1.59385,1.5939,1.5908,1.59245,233400000.0
2009-01-28 21:36:00,1.59245,1.59445,1.5922,1.5938,232600000.0
2009-01-28 21:37:00,1.59385,1.5943,1.59295,1.59315,212000000.0
2009-01-28 21:38:00,1.5932,1.5945,1.5932,1.5942,224000000.0
2009-01-28 21:39:00,1.5944,1.59505,1.59405,1.59435,200200000.0
2009-01-28 21:40:00,1.59435,1.59525,1.59425,1.59495,282600000.0
2009-01-28 21:41:00,1.595,1.5962,1.59485,1.5958,267200000.0
2009-01-28 21:42:00,1.5959,1.59905,1.5959,1.5975,248400000.0
2009-01-28 21:43:00,1.5977,1.59865,1.5972,1.5976,337000000.0
2009-01-28 21:44:00,1.59775,1.59855,1.5977,1.5984,194400000.0
2009-01-28 21:45:00,1.59845,1.59875,1.59795,1.59835,223400000.0
2009-01-28 21:46:00,1.59835,1.59855,1.59715,1.59825,292200000.0
2009-01-28 21:47:00,1.5982,1.59895,1.5977,1.59825,286000000.0
2009-01-28 21:48:00,1.59835,1.59835,1.59665,1.5974,174000000.0
2009-01-28 21:49:00,1.5974,1.59805,1.59655,1.5975,232200000.0
2009-01-28 21:50:00,1.5979,1.59985,1.59755,1.59915,315200000.0
2009-01-28 21:51:00,1.5997,1.60015,1.5988,1.5992,293600000.0
2009-01-28 21:52:00,1.59905,1.59905,1.59745,1.59765,259400000.0
2009-01-28 21:53:00,1.5975,1.59765,1.5969,1.59765,334000000.0
2009-01-28 21:54:00,1.5977,1.5989,1.597,1.59815,424400000.0
2009-01-28 21:55:00,1.59805,1.59835,1.5957,1.59615,349200000.0
2009-01-28 21:56:00,1.59595,1.5979,1.5958,1.59695,340400000.0
2009-01-28 21:57:00,1.59695,1.59785,1.59685,1.59775,347200000.0
2009-01-28 21:58:00,1.5977,1.5979,1.5967,1.5974,241600000.0
2009-01-28 21:59:00,1.59745,1.5983,1.59655,1.59715,324600000.0
2009-01-28 22:00:00,1.59715,1.59755,1.59535,1.596,317000000.0
2009-01-28 22:01:00,1.5961,1.59625,1.59535,1.59595,223200000.0
2009-01-28 22:02:00,1.596,1.59605,1.5945,1.59455,235600000.0
2009-01-28 22:03:00,1.59465,1.5951,1.5946,1.59505,209600000.0
2009-01-28 22:04:00,1.59515,1.5957,1.5947,1.5953,230400000.0
2009-01-28 22:05:00,1.59525,1.5954,1.5944,1.5948,215200000.0
2009-01-28 22:06:00,1.5946,1.595,1.59435,1.5949,300000000.0
2009-01-28 22:07:00,1.595,1.5965,1.59455,1.596,248800000.0
2009-01-28 22:08:00,1.59595,1.596,1.59495,1.59585,318800000.0
2009-01-28 22:09:00,1.5958,1.59675,1.5954,1.5962,316000000.0
2009-01-28 22:10:00,1.5962,1.59665,1.59575,1.5958,259200000.0
2009-01-28 22:11:00,1.5957,1.59925,1.5955,1.59885,357800000.0
2009-01-28 22:12:00,1.59875,1.60085,1.59865,1.60015,312400000.0
2009-01-28 22:13:00,1.60015,1.60025,1.5989,1.59995,205400000.0
2009-01-28 22:14:00,1.59995,1.59995,1.59785,1.59855,203000000.0
2009-01-28 22:15:00,1.59845,1.59865,1.59785,1.5985,206600000.0
2009-01-28 22:16:00,1.59855,1.59865,1.5973,1.5982,239800000.0
2009-01-28 22:17:00,1.5982,1.5988,1.59755,1.5976,218800000.0
2009-01-28 22:18:00,1.5977,1.59785,1.59715,1.5973,210000000.0
2009-01-28 22:19:00,1.5973,1.59835,1.5971,1.59795,245600000.0
2009-01-28 22:20:00,1.59795,1.5983,1.59735,1.59765,204200000.0
2009-01-28 22:21:00,1.5976,1.59815,1.59755,1.5976,167600000.0
2009-01-28 22:22:00,1.59765,1.5987,1.5973,1.5982,281200000.0
2009-01-28 22:23:00,1.5982,1.59925,1.59725,1.59855,244600000.0
2009-01-28 22:24:00,1.5985,1.59885,1.59825,1.59835,228000000.0
2009-01-28 22:25:00,1.59845,1.5989,1.5979,1.59795,267200000.0
2009-01-28 22:26:00,1.59805,1.5988,1.59765,1.5986,236200000.0
2009-01-28 22:27:00,1.59905,1.5991,1.59785,1.598,156400000.0
2009-01-28 22:28:00,1.59885,1.59885,1.5978,1.5981,86000000.0
2009-01-28 22:29:00,1.598,1.59875,1.598,1.5985,140400000.0
2009-01-28 22:30:00,1.5985,1.5989,1.59745,1.5985,290800000.0
2009-01-28 22:31:00,1.5984,1.59885,1.59835,1.5987,158800000.0
2009-01-28 22:32:00,1.59865,1.5993,1.5983,1.5983,144800000.0
2009-01-28 22:33:00,1.59825,1.5991,1.598,1.59845,152800000.0
2009-01-28 22:34:00,1.59845,1.5988,1.5984,1.59865,102600000.0
2009-01-28 22:35:00,1.5987,1.5999,1.59865,1.5995,180600000.0
2009-01-28 22:36:00,1.59935,1.59945,1.5984,1.59855,259200000.0
2009-01-28 22:37:00,1.59865,1.59875,1.59805,1.5985,130000000.0
2009-01-28 22:38:00,1.5985,1.59965,1.5985,1.5993,139600000.0
2009-01-28 22:39:00,1.59945,1.59955,1.5979,1.5989,227000000.0
2009-01-28 22:40:00,1.59905,1.59945,1.59865,1.59915,222200000.0
2009-01-28 22:41:00,1.59915,1.59925,1.59875,1.59925,84800000.0
2009-01-28 22:42:00,1.59915,1.5993,1.59795,1.59845,204600000.0
2009-01-28 22:43:00,1.5985,1.59855,1.59755,1.59755,190400000.0
2009-01-28 22:44:00,1.59755,1.5984,1.59755,1.5977,121000000.0
2009-01-28 22:45:00,1.59795,1.5984,1.59785,1.5982,167600000.0
2009-01-28 22:46:00,1.59825,1.59875,1.5978,1.598,213000000.0
2009-01-28 22:47:00,1.5979,1.59875,1.59785,1.59805,266800000.0
2009-01-28 22:48:00,1.5978,1.59885,1.59755,1.59785,241200000.0
2009-01-28 22:49:00,1.59785,1.5979,1.59725,1.5975,113600000.0
2009-01-28 22:50:00,1.5975,1.59865,1.5973,1.5978,122200000.0
2009-01-28 22:51:00,1.5978,1.5983,1.5974,1.5976,87800000.0
2009-01-28 22:52:00,1.59765,1.5978,1.59635,1.59635,106600000.0
2009-01-28 22:53:00,1.5964,1.59685,1.59565,1.59605,112000000.0
2009-01-28 22:54:00,1.5961,1.5966,1.5958,1.59635,110600000.0
2009-01-28 22:55:00,1.5964,1.59745,1.59635,1.59745,106000000.0
2009-01-28 22:56:00,1.5974,1.5974,1.5963,1.5963,127000000.0
2009-01-28 22:57:00,1.5963,1.5964,1.5959,1.5962,77400000.0
2009-01-28 22:58:00,1.5962,1.59645,1.5958,1.5958,100000000.0
2009-01-28 22:59:00,1.59595,1.59625,1.5958,1.5959,101600000.0
2009-01-28 23:00:00,1.59585,1.59675,1.5949,1.5958,232200000.0
2009-01-28 23:01:00,1.5958,1.59615,1.59505,1.5955,130200000.0
2009-01-28 23:02:00,1.59565,1.5958,1.5953,1.5958,105600000.0
2009-01-28 23:03:00,1.59565,1.5963,1.5954,1.59575,128800000.0
2009-01-28 23:04:00,1.59575,1.59625,1.5957,1.5961,38000000.0
2009-01-28 23:05:00,1.5961,1.59635,1.59595,1.59615,30400000.0
2009-01-28 23:06:00,1.59615,1.59735,1.5961,1.5962,15400000.0
2009-01-28 23:07:00,1.59615,1.5962,1.59475,1.5953,74600000.0
2009-01-28 23:08:00,1.5953,1.59555,1.5944,1.5952,150000000.0
2009-01-28 23:09:00,1.59515,1.59545,1.5949,1.59545,68800000.0
2009-01-28 23:10:00,1.59535,1.59545,1.59475,1.5949,55600000.0
2009-01-28 23:11:00,1.5949,1.5954,1.5945,1.5945,96200000.0
2009-01-28 23:12:00,1.5945,1.5957,1.5945,1.59495,163600000.0
2009-01-28 23:13:00,1.59515,1.5956,1.5949,1.59545,127800000.0
2009-01-28 23:14:00,1.59545,1.59575,1.59505,1.5957,50800000.0
2009-01-28 23:15:00,1.59555,1.59555,1.59505,1.59525,47200000.0
2009-01-28 23:16:00,1.59525,1.5956,1.59495,1.59555,51000000.0
2009-01-28 23:17:00,1.59555,1.59605,1.59555,1.59585,62400000.0
2009-01-28 23:18:00,1.59585,1.59595,1.5954,1.59575,86400000.0
2009-01-28 23:19:00,1.59575,1.5978,1.5955,1.5976,117400000.0
2009-01-28 23:20:00,1.59765,1.59765,1.5964,1.59645,119200000.0
2009-01-28 23:21:00,1.5964,1.5964,1.59565,1.5963,127200000.0
2009-01-28 23:22:00,1.5963,1.5964,1.5961,1.59635,208800000.0
2009-01-28 23:23:00,1.5963,1.5966,1.5963,1.59645,43200000.0
2009-01-28 23:24:00,1.5964,1.5964,1.59545,1.596,94400000.0
2009-01-28 23:25:00,1.5962,1.59635,1.59535,1.59545,147000000.0
2009-01-28 23:26:00,1.59545,1.5957,1.59505,1.5953,125000000.0
2009-01-28 23:27:00,1.59535,1.59535,1.59455,1.5949,97600000.0
2009-01-28 23:28:00,1.595,1.59545,1.59475,1.5951,128400000.0
2009-01-28 23:29:00,1.5951,1.59535,1.59485,1.59535,158600000.0
2009-01-28 23:30:00,1.59535,1.59535,1.59445,1.5951,98800000.0
2009-01-28 23:31:00,1.5951,1.5958,1.5951,1.59545,81600000.0
2009-01-28 23:32:00,1.59545,1.59645,1.59545,1.5963,56000000.0
2009-01-28 23:33:00,1.5963,1.5963,1.5946,1.59475,214200000.0
2009-01-28 23:34:00,1.59475,1.5958,1.5945,1.5946,223200000.0
2009-01-28 23:35:00,1.59465,1.59465,1.59425,1.5945,122800000.0
2009-01-28 23:36:00,1.5945,1.5949,1.59415,1.5942,177800000.0
2009-01-28 23:37:00,1.59425,1.59445,1.59395,1.594,123200000.0
2009-01-28 23:38:00,1.59395,1.59515,1.59395,1.59475,142800000.0
2009-01-28 23:39:00,1.59475,1.59575,1.5947,1.59535,167800000.0
2009-01-28 23:40:00,1.59535,1.59555,1.5952,1.59555,140600000.0
2009-01-28 23:41:00,1.5955,1.5955,1.5946,1.595,143200000.0
2009-01-28 23:42:00,1.595,1.59505,1.5949,1.595,56400000.0
2009-01-28 23:43:00,1.5949,1.59515,1.5949,1.59505,27600000.0
2009-01-28 23:44:00,1.59505,1.59505,1.59425,1.59425,67600000.0
2009-01-28 23:45:00,1.5942,1.59465,1.5942,1.59465,98000000.0
2009-01-28 23:46:00,1.5946,1.5946,1.5944,1.5944,21200000.0
2009-01-28 23:47:00,1.5943,1.5943,1.59325,1.59335,170000000.0
2009-01-28 23:48:00,1.5935,1.5939,1.59335,1.5939,104800000.0
2009-01-28 23:49:00,1.5939,1.5939,1.59335,1.59385,109000000.0
2009-01-28 23:50:00,1.5938,1.59395,1.59365,1.5937,108800000.0
2009-01-28 23:51:00,1.5937,1.5941,1.5935,1.5941,87800000.0
2009-01-28 23:52:00,1.59405,1.59405,1.5933,1.5934,81800000.0
2009-01-28 23:53:00,1.5935,1.5948,1.5933,1.5948,156000000.0
2009-01-28 23:54:00,1.5948,1.59525,1.5945,1.59495,163400000.0
2009-01-28 23:55:00,1.59525,1.5956,1.595,1.5954,113000000.0
2009-01-28 23:56:00,1.5955,1.5955,1.5949,1.5953,107200000.0
2009-01-28 23:57:00,1.59535,1.5956,1.595,1.595,133600000.0
2009-01-28 23:58:00,1.595,1.59575,1.59485,1.59565,176600000.0
2009-01-28 23:59:00,1.59565,1.59565,1.59375,1.59375,98000000.0
2009-01-29 00:00:00,1.59355,1.59405,1.5935,1.59395,76000000.0
2009-01-29 00:01:00,1.594,1.5942,1.59355,1.59355,48000000.0
2009-01-29 00:02:00,1.59355,1.5944,1.5932,1.5941,32400000.0
2009-01-29 00:03:00,1.59405,1.5947,1.59355,1.5944,20800000.0
2009-01-29 00:04:00,1.59445,1.59475,1.5944,1.59475,20800000.0
2009-01-29 00:05:00,1.59475,1.59495,1.5937,1.59385,42200000.0
2009-01-29 00:06:00,1.5937,1.5937,1.59335,1.5935,33400000.0
2009-01-29 00:07:00,1.5935,1.5936,1.59205,1.59265,52800000.0
2009-01-29 00:08:00,1.59265,1.59295,1.59265,1.5928,33600000.0
2009-01-29 00:09:00,1.5928,1.5928,1.5922,1.5927,14400000.0
2009-01-29 00:10:00,1.5922,1.5927,1.5922,1.5927,6400000.0
2009-01-29 00:11:00,1.5927,1.59285,1.5927,1.59285,11200000.0
2009-01-29 00:12:00,1.5927,1.5936,1.5927,1.5931,51200000.0
2009-01-29 00:13:00,1.5931,1.5942,1.59295,1.5941,78400000.0
2009-01-29 00:14:00,1.59405,1.59405,1.5933,1.5939,54400000.0
2009-01-29 00:15:00,1.5938,1.59405,1.5935,1.59355,51200000.0
2009-01-29 00:16:00,1.5937,1.59385,1.59305,1.59365,65600000.0
2009-01-29 00:17:00,1.59365,1.59365,1.593,1.593,25600000.0
2009-01-29 00:18:00,1.59305,1.59335,1.5928,1.5928,41600000.0
2009-01-29 00:19:00,1.5928,1.59295,1.59205,1.59255,86400000.0
2009-01-29 00:20:00,1.59255,1.5927,1.5922,1.5922,22400000.0
2009-01-29 00:21:00,1.59235,1.59305,1.59235,1.5927,26400000.0
2009-01-29 00:22:00,1.5927,1.5927,1.5926,1.5927,11200000.0
2009-01-29 00:23:00,1.59255,1.5931,1.59255,1.5931,57600000.0
2009-01-29 00:24:00,1.59315,1.59315,1.59305,1.5931,9600000.0
2009-01-29 00:25:00,1.5929,1.5929,1.59255,1.59255,32000000.0
2009-01-29 00:26:00,1.59265,1.59275,1.59255,1.59265,57600000.0
2009-01-29 00:27:00,1.59255,1.59265,1.59255,1.59265,11200000.0
2009-01-29 00:28:00,1.5926,1.5926,1.5926,1.5926,8000000.0
2009-01-29 00:29:00,1.5926,1.5926,1.5926,1.5926,3200000.0
2009-01-29 00:30:00,1.5926,1.5927,1.5926,1.5926,55400000.0
2009-01-29 00:31:00,1.5926,1.5926,1.5926,1.5926,51200000.0
2009-01-29 00:32:00,1.5926,1.5927,1.5926,1.5926,96800000.0
2009-01-29 00:33:00,1.5926,1.5926,1.5926,1.5926,44800000.0
2009-01-29 00:34:00,1.5926,1.5926,1.5926,1.5926,25600000.0
2009-01-29 00:35:00,1.5926,1.5926,1.5926,1.5926,48000000.0
2009-01-29 00:36:00,1.5926,1.5926,1.5926,1.5926,72000000.0
2009-01-29 00:37:00,1.5926,1.5926,1.5926,1.5926,24000000.0
2009-01-29 00:38:00,1.5933,1.5935,1.5932,1.5934,9600000.0
2009-01-29 00:39:00,1.5926,1.5926,1.5926,1.5926,9600000.0
2009-01-29 00:40:00,1.5926,1.5926,1.5926,1.5926,6400000.0
2009-01-29 00:41:00,1.5926,1.5926,1.5926,1.5926,38400000.0
2009-01-29 00:42:00,1.5926,1.5926,1.5926,1.5926,60800000.0
2009-01-29 00:43:00,1.5926,1.5926,1.5926,1.5926,25600000.0
2009-01-29 00:44:00,1.5926,1.5926,1.5926,1.5926,112000000.0
2009-01-29 00:45:00,1.5926,1.5926,1.5926,1.5926,41600000.0
2009-01-29 00:46:00,1.5926,1.5926,1.59065,1.5926,80800000.0
2009-01-29 00:47:00,1.5926,1.5926,1.59065,1.5926,100400000.0
2009-01-29 00:48:00,1.5926,1.5926,1.5926,1.5926,76800000.0
2009-01-29 00:49:00,1.5926,1.5926,1.5926,1.5926,57600000.0
2009-01-29 00:50:00,1.5926,1.5944,1.5926,1.5944,40000000.0
2009-01-29 00:51:00,1.59435,1.59435,1.59255,1.59255,16000000.0
2009-01-29 00:52:00,1.5926,1.5926,1.59255,1.5926,19200000.0
2009-01-29 00:53:00,1.5926,1.5926,1.5926,1.5926,76800000.0
2009-01-29 00:54:00,1.5926,1.5926,1.59085,1.5926,100000000.0
2009-01-29 00:55:00,1.5926,1.5926,1.5926,1.5926,35200000.0
2009-01-29 00:56:00,1.5926,1.5927,1.5926,1.5927,52800000.0
2009-01-29 00:57:00,1.5927,1.59315,1.5927,1.5931,28800000.0
2009-01-29 00:58:00,1.59285,1.59335,1.5926,1.5933,99200000.0
2009-01-29 00:59:00,1.5932,1.59345,1.59275,1.59275,100800000.0
2009-01-29 01:00:00,1.59275,1.59315,1.5926,1.59315,79400000.0
2009-01-29 01:01:00,1.59315,1.5934,1.59285,1.5934,64800000.0
2009-01-29 01:02:00,1.59345,1.59345,1.5931,1.59315,44200000.0
2009-01-29 01:03:00,1.5932,1.5936,1.59265,1.59265,80200000.0
2009-01-29 01:04:00,1.5931,1.59335,1.5931,1.59335,40200000.0
2009-01-29 01:05:00,1.59315,1.59335,1.5926,1.59335,42000000.0
2009-01-29 01:06:00,1.59345,1.5939,1.5933,1.5939,23600000.0
2009-01-29 01:07:00,1.594,1.594,1.5929,1.5929,94800000.0
2009-01-29 01:08:00,1.593,1.5934,1.59285,1.59305,33200000.0
2009-01-29 01:09:00,1.593,1.59355,1.59285,1.59355,87600000.0
2009-01-29 01:10:00,1.59345,1.5948,1.5934,1.5946,160800000.0
2009-01-29 01:11:00,1.5946,1.59525,1.59455,1.59475,63600000.0
2009-01-29 01:12:00,1.59455,1.59505,1.5944,1.5944,66800000.0
2009-01-29 01:13:00,1.5944,1.5951,1.5943,1.59505,52400000.0
2009-01-29 01:14:00,1.59495,1.59495,1.5948,1.5949,24400000.0
2009-01-29 01:15:00,1.5949,1.59535,1.5945,1.59505,29600000.0
2009-01-29 01:16:00,1.5955,1.5958,1.5955,1.59565,52200000.0
2009-01-29 01:17:00,1.5958,1.5958,1.5956,1.5957,38400000.0
2009-01-29 01:18:00,1.59575,1.59575,1.5957,1.59575,24000000.0
2009-01-29 01:19:00,1.5958,1.5977,1.59565,1.59685,55000000.0
2009-01-29 01:20:00,1.59655,1.59825,1.5961,1.59695,46000000.0
2009-01-29 01:21:00,1.597,1.597,1.5967,1.59675,30800000.0
2009-01-29 01:22:00,1.5966,1.5969,1.59635,1.5964,133200000.0
2009-01-29 01:23:00,1.5963,1.59805,1.59555,1.59555,99600000.0
2009-01-29 01:24:00,1.5955,1.5963,1.59525,1.596,72000000.0
2009-01-29 01:25:00,1.596,1.5963,1.59555,1.59555,79600000.0
2009-01-29 01:26:00,1.5956,1.5957,1.59555,1.5957,12800000.0
2009-01-29 01:27:00,1.5959,1.59625,1.5953,1.5954,75200000.0
2009-01-29 01:28:00,1.59515,1.59515,1.59285,1.5937,56600000.0
2009-01-29 01:29:00,1.59375,1.59405,1.59375,1.59405,11200000.0
2009-01-29 01:30:00,1.5939,1.5942,1.5936,1.5936,19200000.0
2009-01-29 01:31:00,1.5936,1.5948,1.5934,1.59365,66800000.0
2009-01-29 01:32:00,1.5937,1.5949,1.5935,1.5935,53200000.0
2009-01-29 01:33:00,1.59335,1.5947,1.59335,1.5947,48200000.0
2009-01-29 01:34:00,1.5947,1.595,1.59465,1.595,47800000.0
2009-01-29 01:35:00,1.595,1.595,1.59335,1.59335,74400000.0
2009-01-29 01:36:00,1.59325,1.59405,1.5924,1.59285,179000000.0
2009-01-29 01:37:00,1.59285,1.5934,1.5926,1.5934,134000000.0
2009-01-29 01:38:00,1.5933,1.5933,1.5929,1.59325,64200000.0
2009-01-29 01:39:00,1.59325,1.59325,1.5913,1.5922,121600000.0
2009-01-29 01:40:00,1.5922,1.5933,1.5922,1.593,68000000.0
2009-01-29 01:41:00,1.59295,1.59315,1.59275,1.5928,119800000.0
2009-01-29 01:42:00,1.5928,1.5929,1.5928,1.5928,161600000.0
2009-01-29 01:43:00,1.5928,1.5934,1.59275,1.5928,116400000.0
2009-01-29 01:44:00,1.5928,1.59305,1.5928,1.59295,64800000.0
2009-01-29 01:45:00,1.59295,1.59385,1.5928,1.59295,63800000.0
2009-01-29 01:46:00,1.5933,1.5938,1.59325,1.59325,49200000.0
2009-01-29 01:47:00,1.59305,1.5937,1.5928,1.59345,49400000.0
2009-01-29 01:48:00,1.5937,1.5937,1.59335,1.5935,46800000.0
2009-01-29 01:49:00,1.59335,1.59365,1.5931,1.59365,52600000.0
2009-01-29 01:50:00,1.59365,1.59395,1.59345,1.59395,45600000.0
2009-01-29 01:51:00,1.59395,1.5944,1.59395,1.59415,48000000.0
2009-01-29 01:52:00,1.59395,1.5943,1.59375,1.5943,48400000.0
2009-01-29 01:53:00,1.5942,1.5948,1.5941,1.5948,52200000.0
2009-01-29 01:54:00,1.59475,1.59535,1.59475,1.59495,83000000.0
2009-01-29 01:55:00,1.59505,1.5953,1.59465,1.5952,67200000.0
2009-01-29 01:56:00,1.59535,1.59545,1.59465,1.595,68400000.0
2009-01-29 01:57:00,1.595,1.5951,1.595,1.5951,6400000.0
2009-01-29 01:58:00,1.59515,1.5953,1.5949,1.5953,46400000.0
2009-01-29 01:59:00,1.5951,1.5957,1.59505,1.59565,45800000.0
2009-01-29 02:00:00,1.59565,1.59565,1.5949,1.59505,91200000.0
2009-01-29 02:01:00,1.59505,1.59535,1.59495,1.59505,90800000.0
2009-01-29 02:02:00,1.59505,1.59555,1.59505,1.5952,65800000.0
2009-01-29 02:03:00,1.5953,1.5955,1.59525,1.5955,12000000.0
2009-01-29 02:04:00,1.5955,1.59555,1.595,1.59535,96400000.0
2009-01-29 02:05:00,1.59535,1.59535,1.59525,1.59525,10800000.0
2009-01-29 02:06:00,1.5952,1.59545,1.5949,1.59505,41600000.0
2009-01-29 02:07:00,1.59505,1.59565,1.59445,1.59555,60200000.0
2009-01-29 02:08:00,1.5955,1.5958,1.59535,1.59545,25200000.0
2009-01-29 02:09:00,1.59555,1.59605,1.59525,1.59585,85800000.0
2009-01-29 02:10:00,1.59585,1.59585,1.5952,1.59525,62000000.0
2009-01-29 02:11:00,1.59545,1.59555,1.59505,1.59545,46000000.0
2009-01-29 02:12:00,1.59545,1.59565,1.59525,1.59555,35600000.0
2009-01-29 02:13:00,1.5957,1.5959,1.59525,1.59525,61000000.0
2009-01-29 02:14:00,1.5953,1.5958,1.59525,1.59565,72400000.0
2009-01-29 02:15:00,1.59565,1.5958,1.5955,1.59575,28800000.0
2009-01-29 02:16:00,1.5958,1.5964,1.5957,1.59625,52000000.0
2009-01-29 02:17:00,1.5963,1.59675,1.5954,1.59555,93600000.0
2009-01-29 02:18:00,1.59565,1.59585,1.59515,1.59565,21200000.0
2009-01-29 02:19:00,1.59565,1.59575,1.59505,1.5953,103200000.0
2009-01-29 02:20:00,1.5953,1.59585,1.59525,1.59555,95600000.0
2009-01-29 02:21:00,1.59575,1.59615,1.5955,1.59565,46600000.0
2009-01-29 02:22:00,1.59565,1.5961,1.59565,1.59595,37600000.0
2009-01-29 02:23:00,1.59595,1.5961,1.5958,1.59605,21200000.0
2009-01-29 02:24:00,1.59605,1.59615,1.5957,1.5961,64800000.0
2009-01-29 02:25:00,1.5961,1.59685,1.59585,1.5968,71600000.0
2009-01-29 02:26:00,1.5968,1.5969,1.5958,1.59595,134600000.0
2009-01-29 02:27:00,1.59595,1.5963,1.59505,1.59605,104800000.0
2009-01-29 02:28:00,1.59595,1.59615,1.59555,1.59605,79600000.0
2009-01-29 02:29:00,1.59615,1.5962,1.5957,1.5962,57600000.0
2009-01-29 02:30:00,1.5962,1.5962,1.59545,1.59575,46400000.0
2009-01-29 02:31:00,1.5955,1.5964,1.5955,1.5964,33600000.0
2009-01-29 02:32:00,1.5964,1.5967,1.5963,1.59665,31600000.0
2009-01-29 02:33:00,1.59665,1.597,1.5964,1.59685,38200000.0
2009-01-29 02:34:00,1.597,1.597,1.59685,1.597,51600000.0
2009-01-29 02:35:00,1.597,1.5971,1.59685,1.5971,32000000.0
2009-01-29 02:36:00,1.59695,1.5976,1.59675,1.59735,117600000.0
2009-01-29 02:37:00,1.5976,1.5979,1.59695,1.5978,92800000.0
2009-01-29 02:38:00,1.5977,1.5979,1.5971,1.5973,36800000.0
2009-01-29 02:39:00,1.59715,1.5975,1.59645,1.5974,106000000.0
2009-01-29 02:40:00,1.5974,1.5975,1.59665,1.59675,122400000.0
2009-01-29 02:41:00,1.5968,1.5969,1.59595,1.59645,224800000.0
2009-01-29 02:42:00,1.5965,1.597,1.5959,1.59625,216800000.0
2009-01-29 02:43:00,1.59635,1.59745,1.5959,1.5964,215800000.0
2009-01-29 02:44:00,1.5964,1.5969,1.5964,1.59665,83600000.0
2009-01-29 02:45:00,1.5964,1.59655,1.5956,1.5963,175400000.0
2009-01-29 02:46:00,1.5964,1.5967,1.596,1.59645,114400000.0
2009-01-29 02:47:00,1.59645,1.5968,1.59645,1.5968,52800000.0
2009-01-29 02:48:00,1.5971,1.5977,1.59575,1.59575,126200000.0
2009-01-29 02:49:00,1.59515,1.59605,1.594,1.5956,255600000.0
2009-01-29 02:50:00,1.59565,1.59575,1.59505,1.59555,44800000.0
2009-01-29 02:51:00,1.59555,1.59555,1.5948,1.59535,115400000.0
2009-01-29 02:52:00,1.5952,1.59545,1.59465,1.59515,124400000.0
2009-01-29 02:53:00,1.5953,1.5966,1.59515,1.59565,142000000.0
2009-01-29 02:54:00,1.5958,1.5961,1.59535,1.59565,88000000.0
2009-01-29 02:55:00,1.5955,1.59635,1.59475,1.59555,238000000.0
2009-01-29 02:56:00,1.59555,1.59655,1.59545,1.5961,146800000.0
2009-01-29 02:57:00,1.59605,1.59635,1.59495,1.59545,141800000.0
2009-01-29 02:58:00,1.5957,1.5957,1.59485,1.5954,129600000.0
2009-01-29 02:59:00,1.59555,1.5956,1.59465,1.595,144600000.0
2009-01-29 03:00:00,1.5956,1.5965,1.59525,1.5959,146200000.0
2009-01-29 03:01:00,1.5959,1.59655,1.59535,1.59655,79800000.0
2009-01-29 03:02:00,1.59655,1.59655,1.59515,1.5953,32400000.0
2009-01-29 03:03:00,1.59535,1.59585,1.595,1.59555,110200000.0
2009-01-29 03:04:00,1.59585,1.59615,1.5955,1.5959,109400000.0
2009-01-29 03:05:00,1.596,1.5967,1.596,1.5967,64800000.0
2009-01-29 03:06:00,1.5967,1.597,1.59635,1.5969,124800000.0
2009-01-29 03:07:00,1.597,1.59765,1.59665,1.59705,81000000.0
2009-01-29 03:08:00,1.59715,1.59755,1.5968,1.5974,64800000.0
2009-01-29 03:09:00,1.59755,1.59805,1.59705,1.59785,86600000.0
2009-01-29 03:10:00,1.59745,1.59755,1.59705,1.59725,62800000.0
2009-01-29 03:11:00,1.5973,1.5973,1.5966,1.5966,86400000.0
2009-01-29 03:12:00,1.5963,1.59665,1.5954,1.59635,160600000.0
2009-01-29 03:13:00,1.5964,1.59715,1.59625,1.59645,146000000.0
2009-01-29 03:14:00,1.59645,1.59675,1.5959,1.59665,188000000.0
2009-01-29 03:15:00,1.59665,1.59715,1.5964,1.59695,135600000.0
2009-01-29 03:16:00,1.59685,1.59755,1.5966,1.59725,123600000.0
2009-01-29 03:17:00,1.59735,1.59755,1.5958,1.597,216200000.0
2009-01-29 03:18:00,1.59735,1.59735,1.59605,1.5967,133800000.0
2009-01-29 03:19:00,1.59655,1.598,1.59655,1.5975,145200000.0
2009-01-29 03:20:00,1.59785,1.5981,1.5975,1.598,53600000.0
2009-01-29 03:21:00,1.59775,1.59775,1.5965,1.5969,129800000.0
2009-01-29 03:22:00,1.59695,1.59695,1.5964,1.5966,96800000.0
2009-01-29 03:23:00,1.59665,1.59735,1.59645,1.59695,140400000.0
2009-01-29 03:24:00,1.5969,1.59745,1.5969,1.59715,50000000.0
2009-01-29 03:25:00,1.5979,1.59805,1.5965,1.59715,135400000.0
2009-01-29 03:26:00,1.59705,1.598,1.59675,1.598,61400000.0
2009-01-29 03:27:00,1.59785,1.5983,1.59755,1.598,74900000.0
2009-01-29 03:28:00,1.5981,1.59855,1.59795,1.5983,76580000.0
2009-01-29 03:29:00,1.5982,1.5984,1.59765,1.5982,65620000.0
2009-01-29 03:30:00,1.5982,1.5982,1.5978,1.5981,28900000.0
2009-01-29 03:31:00,1.5981,1.5984,1.5979,1.59825,58200000.0
2009-01-29 03:32:00,1.59795,1.5984,1.59795,1.59835,38700000.0
2009-01-29 03:33:00,1.59825,1.59855,1.59785,1.598,66340000.0
2009-01-29 03:34:00,1.59785,1.59815,1.5978,1.5981,61200000.0
2009-01-29 03:35:00,1.59815,1.5985,1.5974,1.59795,158400000.0
2009-01-29 03:36:00,1.59785,1.59845,1.59745,1.59835,126400000.0
2009-01-29 03:37:00,1.59835,1.5987,1.59785,1.5982,52000000.0
2009-01-29 03:38:00,1.5982,1.59845,1.5978,1.5981,91800000.0
2009-01-29 03:39:00,1.5981,1.5983,1.59785,1.59825,51940000.0
2009-01-29 03:40:00,1.59805,1.5983,1.59745,1.5975,104000000.0
2009-01-29 03:41:00,1.59745,1.59865,1.59745,1.59865,224400000.0
2009-01-29 03:42:00,1.5984,1.5992,1.59825,1.59835,126000000.0
2009-01-29 03:43:00,1.59855,1.5988,1.5981,1.5986,65800000.0
2009-01-29 03:44:00,1.59855,1.5989,1.59835,1.59835,74400000.0
2009-01-29 03:45:00,1.5986,1.5989,1.598,1.59845,78400000.0
2009-01-29 03:46:00,1.59845,1.5988,1.59825,1.59855,52000000.0
2009-01-29 03:47:00,1.59865,1.59865,1.598,1.5983,59200000.0
2009-01-29 03:48:00,1.59835,1.5984,1.59735,1.598,76600000.0
2009-01-29 03:49:00,1.59805,1.5981,1.5962,1.5974,89200000.0
2009-01-29 03:50:00,1.5974,1.59765,1.5974,1.59765,22400000.0
2009-01-29 03:51:00,1.5978,1.598,1.5977,1.5978,25600000.0
2009-01-29 03:52:00,1.59765,1.598,1.59755,1.598,42200000.0
2009-01-29 03:53:00,1.59795,1.5981,1.59735,1.5977,90000000.0
2009-01-29 03:54:00,1.59775,1.59815,1.59755,1.59795,69200000.0
2009-01-29 03:55:00,1.59795,1.59805,1.59755,1.5976,33600000.0
2009-01-29 03:56:00,1.5976,1.59765,1.59725,1.59755,46000000.0
2009-01-29 03:57:00,1.5976,1.5977,1.5974,1.5974,6400000.0
2009-01-29 03:58:00,1.5976,1.59765,1.59725,1.59755,38400000.0
2009-01-29 03:59:00,1.59745,1.59755,1.59725,1.5973,37600000.0
2009-01-29 04:00:00,1.59735,1.59745,1.5973,1.5973,25600000.0
2009-01-29 04:01:00,1.5974,1.5974,1.5967,1.5969,67600000.0
2009-01-29 04:02:00,1.59685,1.5969,1.59645,1.5965,94800000.0
2009-01-29 04:03:00,1.5965,1.5969,1.59585,1.59585,77200000.0
2009-01-29 04:04:00,1.5959,1.5969,1.59575,1.5969,19600000.0
2009-01-29 04:05:00,1.597,1.59705,1.59685,1.597,19200000.0
2009-01-29 04:06:00,1.59685,1.5984,1.5968,1.5984,41200000.0
2009-01-29 04:07:00,1.5984,1.5984,1.5976,1.5979,64800000.0
2009-01-29 04:08:00,1.59795,1.59805,1.5974,1.5974,48000000.0
2009-01-29 04:09:00,1.59745,1.59745,1.59735,1.59735,30400000.0
2009-01-29 04:10:00,1.59725,1.5976,1.59675,1.59675,68800000.0
2009-01-29 04:11:00,1.5968,1.59755,1.59675,1.59755,44800000.0
2009-01-29 04:12:00,1.5977,1.59795,1.5975,1.5975,83200000.0
2009-01-29 04:13:00,1.59735,1.5975,1.5973,1.5975,11200000.0
2009-01-29 04:14:00,1.59745,1.59745,1.59745,1.59745,1600000.0
2009-01-29 04:15:00,1.5975,1.5975,1.59685,1.597,43200000.0
2009-01-29 04:16:00,1.59685,1.59685,1.59645,1.5966,49600000.0
2009-01-29 04:17:00,1.5965,1.5965,1.5962,1.5965,65600000.0
2009-01-29 04:18:00,1.59635,1.597,1.59615,1.597,78400000.0
2009-01-29 04:19:00,1.59675,1.5969,1.5966,1.5969,16000000.0
2009-01-29 04:20:00,1.59705,1.5973,1.5969,1.59725,41600000.0
2009-01-29 04:21:00,1.59735,1.59735,1.59675,1.59675,33600000.0
2009-01-29 04:22:00,1.5968,1.59685,1.5968,1.59685,3200000.0
2009-01-29 04:23:00,1.5966,1.5969,1.59655,1.5969,17600000.0
2009-01-29 04:24:00,1.59685,1.5971,1.59685,1.59705,19200000.0
2009-01-29 04:25:00,1.5967,1.597,1.5967,1.59695,13200000.0
2009-01-29 04:26:00,1.59695,1.59695,1.59695,1.59695,1600000.0
2009-01-29 04:27:00,1.5969,1.5969,1.59635,1.5965,25600000.0
2009-01-29 04:28:00,1.59645,1.5971,1.59635,1.5971,39400000.0
2009-01-29 04:29:00,1.59705,1.59705,1.5964,1.59685,93800000.0
2009-01-29 04:30:00,1.59695,1.59745,1.5968,1.59695,88200000.0
2009-01-29 04:31:00,1.5969,1.59695,1.5966,1.5968,70600000.0
2009-01-29 04:32:00,1.5967,1.59695,1.5965,1.59665,81600000.0
2009-01-29 04:33:00,1.59665,1.59705,1.59665,1.59705,60400000.0
2009-01-29 04:34:00,1.5971,1.5971,1.5967,1.59675,28800000.0
2009-01-29 04:35:00,1.59685,1.59695,1.59685,1.59685,8000000.0
2009-01-29 04:36:00,1.59725,1.5973,1.59655,1.5968,77800000.0
2009-01-29 04:37:00,1.59685,1.59695,1.5966,1.59665,42600000.0
2009-01-29 04:38:00,1.5966,1.59695,1.5966,1.59675,53000000.0
2009-01-29 04:39:00,1.59675,1.5968,1.5965,1.59665,30400000.0
2009-01-29 04:40:00,1.5966,1.59705,1.5966,1.597,14400000.0
2009-01-29 04:41:00,1.5969,1.59695,1.59675,1.5969,9600000.0
2009-01-29 04:42:00,1.5967,1.59675,1.5964,1.59645,34400000.0
2009-01-29 04:43:00,1.59655,1.59655,1.5964,1.5964,27200000.0
2009-01-29 04:44:00,1.5964,1.5964,1.59615,1.5964,49000000.0
2009-01-29 04:45:00,1.5964,1.5968,1.59635,1.5967,28200000.0
2009-01-29 04:46:00,1.5968,1.59695,1.5967,1.5968,37800000.0
2009-01-29 04:47:00,1.5968,1.5968,1.5966,1.59675,32000000.0
2009-01-29 04:48:00,1.59665,1.5976,1.59655,1.5976,80600000.0
2009-01-29 04:49:00,1.59765,1.59815,1.5976,1.59815,55200000.0
2009-01-29 04:50:00,1.59825,1.5985,1.5981,1.59825,55400000.0
2009-01-29 04:51:00,1.59825,1.59895,1.59775,1.5987,126000000.0
2009-01-29 04:52:00,1.5987,1.59885,1.5979,1.59835,93200000.0
2009-01-29 04:53:00,1.59835,1.59835,1.59835,1.59835,7400000.0
2009-01-29 04:54:00,1.59835,1.59875,1.59835,1.5986,71600000.0
2009-01-29 04:55:00,1.5986,1.59885,1.59855,1.59885,72800000.0
2009-01-29 04:56:00,1.5988,1.5988,1.598,1.598,28000000.0
2009-01-29 04:57:00,1.59805,1.59805,1.59765,1.59775,33600000.0
2009-01-29 04:58:00,1.5977,1.59775,1.59735,1.59745,25600000.0
2009-01-29 04:59:00,1.5975,1.5978,1.5974,1.5978,35200000.0
2009-01-29 05:00:00,1.59785,1.5981,1.59745,1.5976,56000000.0
2009-01-29 05:01:00,1.59765,1.59785,1.5976,1.59775,22400000.0
2009-01-29 05:02:00,1.598,1.5981,1.5979,1.5981,41000000.0
2009-01-29 05:03:00,1.598,1.59805,1.598,1.59805,6400000.0
2009-01-29 05:04:00,1.59805,1.59825,1.59805,1.59825,8000000.0
2009-01-29 05:05:00,1.59795,1.59825,1.59795,1.59825,34400000.0
2009-01-29 05:06:00,1.59835,1.59855,1.59835,1.59855,18800000.0
2009-01-29 05:07:00,1.59855,1.59905,1.5985,1.59865,57600000.0
2009-01-29 05:08:00,1.5986,1.599,1.5983,1.5989,69600000.0
2009-01-29 05:09:00,1.5991,1.5992,1.59885,1.5992,50000000.0
2009-01-29 05:10:00,1.59915,1.59935,1.59895,1.599,29800000.0
2009-01-29 05:11:00,1.59895,1.599,1.5987,1.59875,34000000.0
2009-01-29 05:12:00,1.59885,1.59885,1.59885,1.59885,3200000.0
2009-01-29 05:13:00,1.5988,1.59885,1.59865,1.59885,38400000.0
2009-01-29 05:14:00,1.59875,1.59875,1.5984,1.59845,53200000.0
2009-01-29 05:15:00,1.5985,1.59865,1.5984,1.59855,19200000.0
2009-01-29 05:16:00,1.5985,1.5987,1.5979,1.598,90800000.0
2009-01-29 05:17:00,1.5981,1.59865,1.59805,1.5981,76800000.0
2009-01-29 05:18:00,1.59805,1.59815,1.59795,1.59805,18400000.0
2009-01-29 05:19:00,1.59795,1.59845,1.59795,1.5983,83200000.0
2009-01-29 05:20:00,1.5982,1.59865,1.5982,1.59855,29000000.0
2009-01-29 05:21:00,1.59855,1.59855,1.59835,1.5985,44800000.0
2009-01-29 05:22:00,1.59835,1.59885,1.59835,1.5988,38400000.0
2009-01-29 05:23:00,1.5987,1.5988,1.5985,1.5985,28200000.0
2009-01-29 05:24:00,1.59855,1.59865,1.5985,1.59865,26600000.0
2009-01-29 05:25:00,1.59865,1.599,1.59865,1.59885,25000000.0
2009-01-29 05:26:00,1.5989,1.599,1.59865,1.5989,82400000.0
2009-01-29 05:27:00,1.59895,1.59905,1.59655,1.5967,74600000.0
2009-01-29 05:28:00,1.59665,1.5974,1.5965,1.5973,38800000.0
2009-01-29 05:29:00,1.59725,1.5977,1.59705,1.5977,47000000.0
2009-01-29 05:30:00,1.59745,1.59745,1.59605,1.5973,34000000.0
2009-01-29 05:31:00,1.5975,1.5975,1.59665,1.59665,40000000.0
2009-01-29 05:32:00,1.5967,1.5968,1.59645,1.59645,44800000.0
2009-01-29 05:33:00,1.5965,1.5966,1.5964,1.5965,51200000.0
2009-01-29 05:34:00,1.59645,1.5965,1.5961,1.5962,70400000.0
2009-01-29 05:35:00,1.5963,1.5963,1.5961,1.5961,35200000.0
2009-01-29 05:36:00,1.59605,1.5963,1.596,1.596,27200000.0
2009-01-29 05:37:00,1.59595,1.5962,1.59595,1.5961,11200000.0
2009-01-29 05:38:00,1.596,1.59615,1.596,1.59615,14400000.0
2009-01-29 05:39:00,1.5961,1.59615,1.59595,1.59615,22400000.0
2009-01-29 05:40:00,1.5961,1.5967,1.5961,1.5962,56400000.0
2009-01-29 05:41:00,1.5963,1.5971,1.5962,1.59695,38800000.0
2009-01-29 05:42:00,1.59695,1.5973,1.59695,1.59725,8000000.0
2009-01-29 05:43:00,1.59715,1.59845,1.59715,1.5984,23400000.0
2009-01-29 05:44:00,1.5984,1.5984,1.59815,1.5982,14400000.0
2009-01-29 05:45:00,1.59815,1.5982,1.59815,1.5982,3200000.0
2009-01-29 05:46:00,1.5981,1.59815,1.5981,1.59815,3200000.0
2009-01-29 05:47:00,1.5982,1.5987,1.5982,1.5987,17600000.0
2009-01-29 05:48:00,1.5985,1.59865,1.59845,1.5986,28800000.0
2009-01-29 05:49:00,1.5985,1.59865,1.5982,1.5982,49600000.0
2009-01-29 05:50:00,1.5981,1.5983,1.5978,1.59785,25600000.0
2009-01-29 05:51:00,1.5978,1.5978,1.5973,1.5973,40200000.0
2009-01-29 05:52:00,1.5973,1.5976,1.59705,1.59745,56600000.0
2009-01-29 05:53:00,1.5974,1.59815,1.5974,1.5976,73000000.0
2009-01-29 05:54:00,1.59765,1.59765,1.5974,1.59755,83800000.0
2009-01-29 05:55:00,1.5975,1.59765,1.5975,1.59755,24400000.0
2009-01-29 05:56:00,1.59755,1.59755,1.5973,1.5973,27200000.0
2009-01-29 05:57:00,1.5973,1.5973,1.5963,1.5966,109200000.0
2009-01-29 05:58:00,1.5966,1.59665,1.5944,1.59525,140600000.0
2009-01-29 05:59:00,1.59535,1.5963,1.59535,1.5963,180800000.0
2009-01-29 06:00:00,1.5963,1.5963,1.59475,1.5963,136800000.0
2009-01-29 06:01:00,1.5963,1.5963,1.59625,1.5963,123200000.0
2009-01-29 06:02:00,1.59625,1.59655,1.59625,1.5963,264600000.0
2009-01-29 06:03:00,1.5963,1.59745,1.59625,1.59745,176000000.0
2009-01-29 06:04:00,1.59745,1.59745,1.59675,1.59695,159400000.0
2009-01-29 06:05:00,1.59695,1.5973,1.5968,1.5972,144400000.0
2009-01-29 06:06:00,1.59725,1.5974,1.59675,1.5973,89800000.0
2009-01-29 06:07:00,1.59725,1.5974,1.59685,1.59715,95200000.0
2009-01-29 06:08:00,1.59705,1.59715,1.597,1.59715,33600000.0
2009-01-29 06:09:00,1.59715,1.5972,1.59645,1.59645,93000000.0
2009-01-29 06:10:00,1.59625,1.5965,1.59625,1.5963,226000000.0
2009-01-29 06:11:00,1.5963,1.5963,1.59445,1.5963,223200000.0
2009-01-29 06:12:00,1.5963,1.5963,1.5963,1.5963,131200000.0
2009-01-29 06:13:00,1.5963,1.5963,1.59465,1.5963,139600000.0
2009-01-29 06:14:00,1.5963,1.5963,1.59455,1.5963,146200000.0
2009-01-29 06:15:00,1.5963,1.5963,1.5963,1.5963,179200000.0
2009-01-29 06:16:00,1.5963,1.5963,1.5963,1.5963,160000000.0
2009-01-29 06:17:00,1.5963,1.5972,1.59625,1.59635,213000000.0
2009-01-29 06:18:00,1.59635,1.597,1.5963,1.5963,159600000.0
2009-01-29 06:19:00,1.59635,1.5966,1.5963,1.5963,167200000.0
2009-01-29 06:20:00,1.5963,1.59635,1.5963,1.5963,151200000.0
2009-01-29 06:21:00,1.5963,1.5963,1.5963,1.5963,83200000.0
2009-01-29 06:22:00,1.5963,1.59635,1.5963,1.5963,206400000.0
2009-01-29 06:23:00,1.5963,1.59635,1.5963,1.5963,148800000.0
2009-01-29 06:24:00,1.5963,1.59695,1.5963,1.59655,158800000.0
2009-01-29 06:25:00,1.5968,1.5976,1.5967,1.59705,78000000.0
2009-01-29 06:26:00,1.5971,1.5979,1.5971,1.5977,73000000.0
2009-01-29 06:27:00,1.59755,1.59775,1.5974,1.59765,47800000.0
2009-01-29 06:28:00,1.5977,1.598,1.59755,1.59755,41600000.0
2009-01-29 06:29:00,1.59755,1.59845,1.59755,1.59825,67200000.0
2009-01-29 06:30:00,1.5982,1.5984,1.5968,1.5968,60800000.0
2009-01-29 06:31:00,1.5969,1.59755,1.59685,1.59735,63800000.0
2009-01-29 06:32:00,1.59735,1.59745,1.5971,1.59735,35200000.0
2009-01-29 06:33:00,1.5973,1.59735,1.597,1.59725,32000000.0
2009-01-29 06:34:00,1.59705,1.59755,1.5969,1.59755,33000000.0
2009-01-29 06:35:00,1.59765,1.5986,1.59765,1.59815,46000000.0
2009-01-29 06:36:00,1.5982,1.5985,1.5975,1.5977,46200000.0
2009-01-29 06:37:00,1.59775,1.5981,1.5969,1.5969,61600000.0
2009-01-29 06:38:00,1.59665,1.597,1.59625,1.597,123000000.0
2009-01-29 06:39:00,1.597,1.59725,1.59625,1.59705,95600000.0
2009-01-29 06:40:00,1.59725,1.5973,1.5966,1.59705,59600000.0
2009-01-29 06:41:00,1.5972,1.5976,1.59715,1.59755,22800000.0
2009-01-29 06:42:00,1.59765,1.5978,1.59715,1.5975,38000000.0
2009-01-29 06:43:00,1.59745,1.5976,1.5969,1.59755,25600000.0
2009-01-29 06:44:00,1.5976,1.59805,1.59745,1.5979,33600000.0
2009-01-29 06:45:00,1.598,1.598,1.59715,1.5977,43200000.0
2009-01-29 06:46:00,1.59765,1.59925,1.59745,1.59885,59600000.0
2009-01-29 06:47:00,1.5989,1.59905,1.5985,1.59885,107200000.0
2009-01-29 06:48:00,1.59885,1.60015,1.5987,1.6001,154240000.0
2009-01-29 06:49:00,1.6001,1.6001,1.59835,1.5988,162200000.0
2009-01-29 06:50:00,1.59885,1.5995,1.5988,1.59935,74400000.0
2009-01-29 06:51:00,1.5992,1.5997,1.59915,1.5995,38800000.0
2009-01-29 06:52:00,1.59975,1.59975,1.59885,1.59945,72400000.0
2009-01-29 06:53:00,1.5995,1.5996,1.59895,1.5991,86000000.0
2009-01-29 06:54:00,1.5991,1.5991,1.59855,1.59905,93800000.0
2009-01-29 06:55:00,1.59905,1.59905,1.59905,1.59905,1600000.0
2009-01-29 06:56:00,1.59905,1.59905,1.5985,1.5986,77000000.0
2009-01-29 06:57:00,1.5986,1.5991,1.5986,1.5987,48000000.0
2009-01-29 06:58:00,1.59865,1.5994,1.59865,1.5992,33600000.0
2009-01-29 06:59:00,1.59915,1.5992,1.59895,1.59915,56000000.0
2009-01-29 07:00:00,1.5992,1.59965,1.5992,1.59945,53600000.0
2009-01-29 07:01:00,1.5991,1.5991,1.5978,1.5982,148800000.0
2009-01-29 07:02:00,1.5983,1.5983,1.59755,1.5979,57600000.0
2009-01-29 07:03:00,1.5979,1.599,1.5979,1.599,101600000.0
2009-01-29 07:04:00,1.599,1.5991,1.59895,1.59895,48400000.0
2009-01-29 07:05:00,1.59895,1.59895,1.5984,1.5988,119200000.0
2009-01-29 07:06:00,1.599,1.5995,1.59855,1.59875,147800000.0
2009-01-29 07:07:00,1.59865,1.59905,1.598,1.59895,119000000.0
2009-01-29 07:08:00,1.59895,1.59895,1.5984,1.5986,34000000.0
2009-01-29 07:09:00,1.5985,1.5988,1.5985,1.59865,73400000.0
2009-01-29 07:10:00,1.59865,1.5989,1.5985,1.5989,33400000.0
2009-01-29 07:11:00,1.59905,1.59905,1.5985,1.59855,84200000.0
2009-01-29 07:12:00,1.59865,1.59865,1.5982,1.59855,58200000.0
2009-01-29 07:13:00,1.59855,1.59865,1.59855,1.59855,17200000.0
2009-01-29 07:14:00,1.59845,1.59855,1.5984,1.5984,33200000.0
2009-01-29 07:15:00,1.59855,1.59915,1.5984,1.59845,78600000.0
2009-01-29 07:16:00,1.59845,1.59855,1.5984,1.59855,29200000.0
2009-01-29 07:17:00,1.59855,1.5988,1.59855,1.59865,18600000.0
2009-01-29 07:18:00,1.59865,1.5992,1.59865,1.5992,49400000.0
2009-01-29 07:19:00,1.5991,1.5992,1.5988,1.5988,27600000.0
2009-01-29 07:20:00,1.5988,1.59905,1.5981,1.5981,113800000.0
2009-01-29 07:21:00,1.59815,1.5983,1.59635,1.59635,73200000.0
2009-01-29 07:22:00,1.59635,1.59645,1.5962,1.5964,41600000.0
2009-01-29 07:23:00,1.5964,1.5964,1.5964,1.5964,40000000.0
2009-01-29 07:24:00,1.5964,1.5964,1.5964,1.5964,48000000.0
2009-01-29 07:25:00,1.5964,1.5964,1.5964,1.5964,64000000.0
2009-01-29 07:26:00,1.5964,1.5964,1.5964,1.5964,121600000.0
2009-01-29 07:27:00,1.5964,1.5966,1.59635,1.5964,125200000.0
2009-01-29 07:28:00,1.5964,1.5964,1.5964,1.5964,38400000.0
2009-01-29 07:29:00,1.5964,1.5964,1.5964,1.5964,76800000.0
2009-01-29 07:30:00,1.5964,1.59765,1.59635,1.59765,93200000.0
2009-01-29 07:31:00,1.59755,1.5976,1.59675,1.5971,86400000.0
2009-01-29 07:32:00,1.59695,1.59695,1.59635,1.5964,128400000.0
2009-01-29 07:33:00,1.5964,1.5965,1.59635,1.59645,52800000.0
2009-01-29 07:34:00,1.5965,1.5965,1.5964,1.5964,28800000.0
2009-01-29 07:35:00,1.5964,1.5964,1.5964,1.5964,51200000.0
2009-01-29 07:36:00,1.5964,1.5964,1.5964,1.5964,172800000.0
2009-01-29 07:37:00,1.5964,1.59735,1.59635,1.59725,165200000.0
2009-01-29 07:38:00,1.59725,1.5981,1.5968,1.59795,76800000.0
2009-01-29 07:39:00,1.59775,1.59775,1.5964,1.5964,83400000.0
2009-01-29 07:40:00,1.5964,1.5986,1.5964,1.59775,181600000.0
2009-01-29 07:41:00,1.59765,1.59765,1.5968,1.59705,75800000.0
2009-01-29 07:42:00,1.59755,1.59755,1.59675,1.5968,43600000.0
2009-01-29 07:43:00,1.59695,1.5974,1.59695,1.59715,38400000.0
2009-01-29 07:44:00,1.59715,1.59715,1.59635,1.59635,50400000.0
2009-01-29 07:45:00,1.59635,1.5966,1.59635,1.59655,40400000.0
2009-01-29 07:46:00,1.5964,1.5967,1.5964,1.59665,55400000.0
2009-01-29 07:47:00,1.59665,1.59715,1.59665,1.5969,80400000.0
2009-01-29 07:48:00,1.5969,1.5969,1.5969,1.5969,24800000.0
2009-01-29 07:49:00,1.5969,1.5969,1.5964,1.59655,52600000.0
2009-01-29 07:50:00,1.59655,1.59665,1.5964,1.5964,51800000.0
2009-01-29 07:51:00,1.5964,1.5964,1.5964,1.5964,70400000.0
2009-01-29 07:52:00,1.5964,1.5964,1.5964,1.5964,105600000.0
2009-01-29 07:53:00,1.5964,1.5964,1.5964,1.5964,76800000.0
2009-01-29 07:54:00,1.5964,1.5964,1.5964,1.5964,99200000.0
2009-01-29 07:55:00,1.5964,1.5964,1.5964,1.5964,115200000.0
2009-01-29 07:56:00,1.5964,1.5964,1.5964,1.5964,105600000.0
2009-01-29 07:57:00,1.5964,1.5964,1.5964,1.5964,76800000.0
2009-01-29 07:58:00,1.5964,1.5964,1.5964,1.5964,163200000.0
2009-01-29 07:59:00,1.5964,1.5964,1.5964,1.5964,80000000.0
2009-01-29 08:00:00,1.5964,1.5964,1.59455,1.5964,164000000.0
2009-01-29 08:01:00,1.5964,1.5964,1.5964,1.5964,188800000.0
2009-01-29 08:02:00,1.5964,1.59715,1.59635,1.59655,240600000.0
2009-01-29 08:03:00,1.5966,1.59705,1.59645,1.5967,131400000.0
2009-01-29 08:04:00,1.5967,1.59675,1.5965,1.5965,24200000.0
2009-01-29 08:05:00,1.5965,1.59675,1.5965,1.5966,31000000.0
2009-01-29 08:06:00,1.5966,1.5966,1.5965,1.5966,8400000.0
2009-01-29 08:07:00,1.59655,1.59685,1.59635,1.5967,104000000.0
2009-01-29 08:08:00,1.5966,1.59725,1.59635,1.5964,196000000.0
2009-01-29 08:09:00,1.5964,1.59695,1.59635,1.5964,198800000.0
2009-01-29 08:10:00,1.5964,1.59675,1.59635,1.59665,120400000.0
2009-01-29 08:11:00,1.5966,1.5973,1.59635,1.59695,147400000.0
2009-01-29 08:12:00,1.597,1.59705,1.5967,1.59685,22400000.0
2009-01-29 08:13:00,1.5968,1.59725,1.59635,1.59635,89600000.0
2009-01-29 08:14:00,1.5964,1.5972,1.5964,1.5966,142600000.0
2009-01-29 08:15:00,1.5967,1.5972,1.59655,1.5968,68800000.0
2009-01-29 08:16:00,1.59675,1.5969,1.59635,1.59645,35200000.0
2009-01-29 08:17:00,1.59645,1.5969,1.59645,1.5969,175800000.0
2009-01-29 08:18:00,1.5969,1.5976,1.59675,1.59705,166200000.0
2009-01-29 08:19:00,1.597,1.5975,1.597,1.59715,100600000.0
2009-01-29 08:20:00,1.5974,1.59765,1.59695,1.59695,202600000.0
2009-01-29 08:21:00,1.5969,1.597,1.5966,1.59665,224600000.0
2009-01-29 08:22:00,1.59665,1.5974,1.59665,1.5974,110000000.0
2009-01-29 08:23:00,1.5975,1.5975,1.59695,1.59695,132200000.0
2009-01-29 08:24:00,1.59695,1.59885,1.59685,1.5979,294800000.0
2009-01-29 08:25:00,1.5978,1.5985,1.59765,1.59795,247000000.0
2009-01-29 08:26:00,1.5979,1.59815,1.5979,1.5981,60200000.0
2009-01-29 08:27:00,1.5981,1.59815,1.59765,1.59765,77400000.0
2009-01-29 08:28:00,1.5977,1.5977,1.597,1.5976,245200000.0
2009-01-29 08:29:00,1.59755,1.5982,1.59735,1.59815,182800000.0
2009-01-29 08:30:00,1.59805,1.59815,1.5975,1.5978,88000000.0
2009-01-29 08:31:00,1.59775,1.59785,1.5975,1.5978,117800000.0
2009-01-29 08:32:00,1.5978,1.5983,1.59735,1.5975,171800000.0
2009-01-29 08:33:00,1.5975,1.59805,1.59735,1.59735,265600000.0
2009-01-29 08:34:00,1.59735,1.5983,1.5971,1.5973,300800000.0
2009-01-29 08:35:00,1.5973,1.59745,1.5973,1.5974,43400000.0
2009-01-29 08:36:00,1.5974,1.59755,1.5974,1.59745,79600000.0
2009-01-29 08:37:00,1.5975,1.5975,1.59745,1.5975,28400000.0
2009-01-29 08:38:00,1.59745,1.5976,1.59735,1.59755,95200000.0
2009-01-29 08:39:00,1.5975,1.5983,1.5975,1.5981,290400000.0
2009-01-29 08:40:00,1.59805,1.59805,1.59745,1.5975,181600000.0
2009-01-29 08:41:00,1.59745,1.59765,1.59685,1.59685,225200000.0
2009-01-29 08:42:00,1.59685,1.597,1.5967,1.5967,233800000.0
2009-01-29 08:43:00,1.59665,1.597,1.5966,1.5969,147200000.0
2009-01-29 08:44:00,1.5971,1.5973,1.5966,1.59675,147600000.0
2009-01-29 08:45:00,1.5969,1.59695,1.5969,1.59695,27600000.0
2009-01-29 08:46:00,1.59695,1.5972,1.59695,1.5972,14000000.0
2009-01-29 08:47:00,1.59715,1.59755,1.59715,1.59755,31200000.0
2009-01-29 08:48:00,1.59755,1.5981,1.5971,1.5971,71600000.0
2009-01-29 08:49:00,1.5971,1.5975,1.5968,1.59725,115000000.0
2009-01-29 08:50:00,1.59725,1.5975,1.59715,1.5974,84000000.0
2009-01-29 08:51:00,1.5974,1.5979,1.5972,1.59725,130600000.0
2009-01-29 08:52:00,1.59735,1.59765,1.5972,1.5973,55000000.0
2009-01-29 08:53:00,1.59765,1.5979,1.5972,1.59755,80600000.0
2009-01-29 08:54:00,1.59785,1.59805,1.59735,1.5975,104200000.0
2009-01-29 08:55:00,1.5975,1.5976,1.5967,1.597,165200000.0
2009-01-29 08:56:00,1.597,1.5978,1.59695,1.5976,135200000.0
2009-01-29 08:57:00,1.59765,1.598,1.59745,1.59785,145600000.0
2009-01-29 08:58:00,1.5979,1.59805,1.59725,1.59745,245600000.0
2009-01-29 08:59:00,1.59745,1.59745,1.5964,1.5964,298800000.0
2009-01-29 09:00:00,1.5964,1.5975,1.59635,1.59645,208600000.0
2009-01-29 09:01:00,1.59635,1.59645,1.595,1.5964,167400000.0
2009-01-29 09:02:00,1.5964,1.59645,1.59485,1.5964,228400000.0
2009-01-29 09:03:00,1.5964,1.5964,1.5933,1.5939,359700000.0
2009-01-29 09:04:00,1.59385,1.59465,1.593,1.59455,355600000.0
2009-01-29 09:05:00,1.59465,1.5947,1.5914,1.59145,228000000.0
2009-01-29 09:06:00,1.5915,1.5936,1.5911,1.59255,201200000.0
2009-01-29 09:07:00,1.5926,1.5928,1.59175,1.5927,123600000.0
2009-01-29 09:08:00,1.59285,1.5932,1.5925,1.5926,81600000.0
2009-01-29 09:09:00,1.59255,1.59315,1.5906,1.5906,211600000.0
2009-01-29 09:10:00,1.5906,1.592,1.5906,1.592,104400000.0
2009-01-29 09:11:00,1.59195,1.592,1.59105,1.5917,91600000.0
2009-01-29 09:12:00,1.5917,1.59325,1.5913,1.593,136000000.0
2009-01-29 09:13:00,1.5929,1.5937,1.592,1.5927,148000000.0
2009-01-29 09:14:00,1.5928,1.5936,1.59265,1.593,91200000.0
2009-01-29 09:15:00,1.59295,1.59435,1.5928,1.5942,164400000.0
2009-01-29 09:16:00,1.59405,1.5943,1.59305,1.5933,244400000.0
2009-01-29 09:17:00,1.59325,1.59405,1.59205,1.5934,118600000.0
2009-01-29 09:18:00,1.5934,1.5944,1.5929,1.5937,222000000.0
2009-01-29 09:19:00,1.59375,1.5939,1.5928,1.59355,318200000.0
2009-01-29 09:20:00,1.59355,1.5947,1.59345,1.594,249600000.0
2009-01-29 09:21:00,1.594,1.59465,1.59395,1.59445,133400000.0
2009-01-29 09:22:00,1.59455,1.5946,1.59335,1.59395,83400000.0
2009-01-29 09:23:00,1.594,1.59415,1.5935,1.59395,188400000.0
2009-01-29 09:24:00,1.594,1.59425,1.5936,1.5937,78400000.0
2009-01-29 09:25:00,1.59365,1.59385,1.59275,1.59275,136000000.0
2009-01-29 09:26:00,1.59265,1.59365,1.59265,1.5933,202200000.0
2009-01-29 09:27:00,1.59325,1.59395,1.59265,1.59375,221400000.0
2009-01-29 09:28:00,1.5931,1.59335,1.5924,1.59295,97600000.0
2009-01-29 09:29:00,1.5929,1.5933,1.5928,1.593,57600000.0
2009-01-29 09:30:00,1.593,1.59345,1.59285,1.5934,132800000.0
2009-01-29 09:31:00,1.59335,1.59335,1.5923,1.5924,138000000.0
2009-01-29 09:32:00,1.59245,1.59265,1.59235,1.59235,201200000.0
2009-01-29 09:33:00,1.5925,1.59305,1.59245,1.59285,118800000.0
2009-01-29 09:34:00,1.59285,1.59305,1.5925,1.59295,194000000.0
2009-01-29 09:35:00,1.593,1.59355,1.59265,1.5933,299000000.0
2009-01-29 09:36:00,1.5934,1.59375,1.59265,1.59375,184400000.0
2009-01-29 09:37:00,1.5937,1.5939,1.593,1.5931,256600000.0
2009-01-29 09:38:00,1.593,1.5939,1.5928,1.59365,285400000.0
2009-01-29 09:39:00,1.5939,1.5939,1.59355,1.59365,65600000.0
2009-01-29 09:40:00,1.5937,1.5942,1.59365,1.5942,141600000.0
2009-01-29 09:41:00,1.5942,1.59565,1.59385,1.59425,252000000.0
2009-01-29 09:42:00,1.59425,1.59475,1.5941,1.5944,219800000.0
2009-01-29 09:43:00,1.5946,1.59475,1.5935,1.5935,226000000.0
2009-01-29 09:44:00,1.59355,1.59395,1.5931,1.5934,300400000.0
2009-01-29 09:45:00,1.5934,1.5937,1.59275,1.5932,220000000.0
2009-01-29 09:46:00,1.5931,1.59385,1.59305,1.59385,216800000.0
2009-01-29 09:47:00,1.59405,1.59445,1.59335,1.5938,154200000.0
2009-01-29 09:48:00,1.59385,1.5942,1.59295,1.59415,251400000.0
2009-01-29 09:49:00,1.59425,1.59495,1.59405,1.59415,176000000.0
2009-01-29 09:50:00,1.59425,1.59445,1.5938,1.5938,157800000.0
2009-01-29 09:51:00,1.59385,1.59395,1.59285,1.59305,125400000.0
2009-01-29 09:52:00,1.59305,1.5931,1.59305,1.5931,14400000.0
2009-01-29 09:53:00,1.5931,1.5931,1.5923,1.5924,124800000.0
2009-01-29 09:54:00,1.5924,1.59325,1.5924,1.59325,101600000.0
2009-01-29 09:55:00,1.59325,1.59325,1.5927,1.59305,155200000.0
2009-01-29 09:56:00,1.59295,1.5941,1.5928,1.5933,174800000.0
2009-01-29 09:57:00,1.59335,1.59525,1.59335,1.5952,153600000.0
2009-01-29 09:58:00,1.5952,1.5955,1.59475,1.59515,141200000.0
2009-01-29 09:59:00,1.59515,1.59545,1.59465,1.59485,162400000.0
2009-01-29 10:00:00,1.59485,1.5954,1.59455,1.59535,125200000.0
2009-01-29 10:01:00,1.5954,1.59655,1.59525,1.5956,191600000.0
2009-01-29 10:02:00,1.59565,1.59585,1.59505,1.59525,271800000.0
2009-01-29 10:03:00,1.5954,1.59645,1.5949,1.596,247800000.0
2009-01-29 10:04:00,1.5961,1.5961,1.5951,1.5958,201200000.0
2009-01-29 10:05:00,1.5958,1.5961,1.5949,1.59495,194000000.0
2009-01-29 10:06:00,1.595,1.59545,1.5944,1.59525,287000000.0
2009-01-29 10:07:00,1.5952,1.59685,1.5952,1.59595,179800000.0
2009-01-29 10:08:00,1.596,1.59625,1.59555,1.59575,190000000.0
2009-01-29 10:09:00,1.59575,1.5958,1.59485,1.59515,295400000.0
2009-01-29 10:10:00,1.59515,1.5961,1.5951,1.59545,245200000.0
2009-01-29 10:11:00,1.59535,1.59575,1.5943,1.5954,314600000.0
2009-01-29 10:12:00,1.59525,1.59605,1.5947,1.59595,331600000.0
2009-01-29 10:13:00,1.5963,1.5976,1.59575,1.59645,264200000.0
2009-01-29 10:14:00,1.5964,1.59675,1.5962,1.59625,159600000.0
2009-01-29 10:15:00,1.5963,1.5974,1.5961,1.59635,186600000.0
2009-01-29 10:16:00,1.59635,1.59635,1.5955,1.5955,151000000.0
2009-01-29 10:17:00,1.5955,1.5956,1.5947,1.5947,193000000.0
2009-01-29 10:18:00,1.59465,1.5954,1.5944,1.59495,223600000.0
2009-01-29 10:19:00,1.595,1.5953,1.59445,1.59445,157800000.0
2009-01-29 10:20:00,1.59455,1.595,1.59435,1.59485,182000000.0
2009-01-29 10:21:00,1.59485,1.5955,1.59455,1.5952,191800000.0
2009-01-29 10:22:00,1.5953,1.59605,1.59415,1.5959,185000000.0
2009-01-29 10:23:00,1.5957,1.59645,1.5951,1.59645,158000000.0
2009-01-29 10:24:00,1.59655,1.59735,1.59485,1.5952,217200000.0
2009-01-29 10:25:00,1.5952,1.59635,1.59485,1.5953,169400000.0
2009-01-29 10:26:00,1.5958,1.5961,1.5957,1.5961,154200000.0
2009-01-29 10:27:00,1.596,1.59665,1.5951,1.59585,203800000.0
2009-01-29 10:28:00,1.59585,1.59665,1.5956,1.59575,206800000.0
2009-01-29 10:29:00,1.59575,1.59695,1.59575,1.596,300400000.0
2009-01-29 10:30:00,1.5961,1.5965,1.5954,1.59575,295400000.0
2009-01-29 10:31:00,1.5958,1.59675,1.59555,1.5956,151400000.0
2009-01-29 10:32:00,1.5957,1.59605,1.5957,1.5959,127000000.0
2009-01-29 10:33:00,1.59575,1.59575,1.5931,1.59335,227600000.0
2009-01-29 10:34:00,1.5935,1.59485,1.5935,1.59425,222600000.0
2009-01-29 10:35:00,1.59425,1.59505,1.59325,1.5948,230400000.0
2009-01-29 10:36:00,1.5948,1.59515,1.5945,1.595,269400000.0
2009-01-29 10:37:00,1.59505,1.59515,1.5945,1.59515,165600000.0
2009-01-29 10:38:00,1.59515,1.5954,1.5943,1.5945,243600000.0
2009-01-29 10:39:00,1.5945,1.59515,1.594,1.595,119200000.0
2009-01-29 10:40:00,1.59505,1.5954,1.59475,1.5948,146800000.0
2009-01-29 10:41:00,1.5948,1.5953,1.59425,1.59475,179400000.0
2009-01-29 10:42:00,1.5949,1.59595,1.5948,1.5954,175800000.0
2009-01-29 10:43:00,1.5953,1.5953,1.59465,1.5951,136000000.0
2009-01-29 10:44:00,1.5947,1.596,1.5947,1.59475,314200000.0
2009-01-29 10:45:00,1.59475,1.5959,1.59475,1.59505,238600000.0
2009-01-29 10:46:00,1.595,1.59525,1.59485,1.59495,301200000.0
2009-01-29 10:47:00,1.59495,1.5954,1.59465,1.59525,231600000.0
2009-01-29 10:48:00,1.59525,1.59605,1.5949,1.5951,248800000.0
2009-01-29 10:49:00,1.5952,1.59615,1.595,1.59585,340600000.0
2009-01-29 10:50:00,1.5964,1.5971,1.5962,1.5962,211000000.0
2009-01-29 10:51:00,1.596,1.5969,1.59575,1.59615,183200000.0
2009-01-29 10:52:00,1.59615,1.5963,1.5956,1.5962,182200000.0
2009-01-29 10:53:00,1.5962,1.5963,1.59565,1.59565,209200000.0
2009-01-29 10:54:00,1.5958,1.59615,1.5952,1.59535,176400000.0
2009-01-29 10:55:00,1.5954,1.5959,1.59505,1.5959,172400000.0
2009-01-29 10:56:00,1.5959,1.5964,1.59525,1.5964,102200000.0
2009-01-29 10:57:00,1.5963,1.5972,1.5962,1.59685,140000000.0
2009-01-29 10:58:00,1.59695,1.5973,1.59605,1.5969,232400000.0
2009-01-29 10:59:00,1.5969,1.5972,1.5966,1.59675,163800000.0
2009-01-29 11:00:00,1.59685,1.59695,1.59605,1.5963,143200000.0
2009-01-29 11:01:00,1.59625,1.5975,1.5962,1.59715,132800000.0
2009-01-29 11:02:00,1.59715,1.59775,1.59685,1.5974,103600000.0
2009-01-29 11:03:00,1.5974,1.598,1.59695,1.5975,170200000.0
2009-01-29 11:04:00,1.59755,1.59825,1.5973,1.59805,141600000.0
2009-01-29 11:05:00,1.59805,1.5981,1.59715,1.5975,142200000.0
2009-01-29 11:06:00,1.59745,1.59765,1.5973,1.5975,121000000.0
2009-01-29 11:07:00,1.59765,1.59825,1.5973,1.59805,210600000.0
2009-01-29 11:08:00,1.59805,1.59835,1.5965,1.5966,164200000.0
2009-01-29 11:09:00,1.5966,1.598,1.5966,1.59775,135000000.0
2009-01-29 11:10:00,1.5978,1.59825,1.59695,1.59815,191400000.0
2009-01-29 11:11:00,1.59815,1.59815,1.5971,1.59725,133400000.0
2009-01-29 11:12:00,1.59725,1.59765,1.5969,1.59745,103000000.0
2009-01-29 11:13:00,1.59755,1.59755,1.59685,1.5972,221400000.0
2009-01-29 11:14:00,1.59715,1.59725,1.5965,1.5969,191800000.0
2009-01-29 11:15:00,1.59695,1.5973,1.59675,1.5971,122000000.0
2009-01-29 11:16:00,1.59705,1.59705,1.59625,1.5964,111800000.0
2009-01-29 11:17:00,1.5962,1.59675,1.59585,1.59595,176600000.0
2009-01-29 11:18:00,1.596,1.59655,1.5959,1.5965,90600000.0
2009-01-29 11:19:00,1.59645,1.59665,1.5955,1.5959,194240000.0
2009-01-29 11:20:00,1.596,1.5962,1.5954,1.59555,173600000.0
2009-01-29 11:21:00,1.5955,1.59635,1.5955,1.59635,219200000.0
2009-01-29 11:22:00,1.5965,1.59705,1.596,1.5968,176600000.0
2009-01-29 11:23:00,1.59675,1.59675,1.5958,1.596,179800000.0
2009-01-29 11:24:00,1.59605,1.5966,1.59595,1.5961,161800000.0
2009-01-29 11:25:00,1.5962,1.59635,1.59575,1.5961,197000000.0
2009-01-29 11:26:00,1.59635,1.5966,1.59585,1.5964,256800000.0
2009-01-29 11:27:00,1.5966,1.59665,1.596,1.5962,137400000.0
2009-01-29 11:28:00,1.59615,1.5967,1.59615,1.59645,109400000.0
2009-01-29 11:29:00,1.59635,1.5968,1.59615,1.5967,142000000.0
2009-01-29 11:30:00,1.5968,1.5968,1.59625,1.5965,122400000.0
2009-01-29 11:31:00,1.5965,1.59655,1.5961,1.59635,105200000.0
2009-01-29 11:32:00,1.5965,1.5965,1.59285,1.59435,234000000.0
2009-01-29 11:33:00,1.59425,1.59435,1.5919,1.59225,251400000.0
2009-01-29 11:34:00,1.59245,1.5934,1.59095,1.59155,212600000.0
2009-01-29 11:35:00,1.59175,1.59365,1.59165,1.59345,183200000.0
2009-01-29 11:36:00,1.5934,1.5939,1.59275,1.5928,194400000.0
2009-01-29 11:37:00,1.59285,1.5932,1.5917,1.59235,262600000.0
2009-01-29 11:38:00,1.5923,1.5925,1.59205,1.59205,119600000.0
2009-01-29 11:39:00,1.5921,1.59385,1.59185,1.5925,211200000.0
2009-01-29 11:40:00,1.5925,1.5932,1.59205,1.59305,316800000.0
2009-01-29 11:41:00,1.5931,1.5934,1.59255,1.5927,197200000.0
2009-01-29 11:42:00,1.5927,1.5936,1.59235,1.59235,215800000.0
2009-01-29 11:43:00,1.59225,1.59285,1.5921,1.59245,143200000.0
2009-01-29 11:44:00,1.59245,1.5931,1.59205,1.59295,180200000.0
2009-01-29 11:45:00,1.593,1.59325,1.5925,1.59275,174600000.0
2009-01-29 11:46:00,1.59275,1.5929,1.59245,1.5928,173600000.0
2009-01-29 11:47:00,1.5928,1.59285,1.592,1.59225,191800000.0
2009-01-29 11:48:00,1.59215,1.5931,1.59205,1.5925,158200000.0
2009-01-29 11:49:00,1.59255,1.59295,1.59235,1.5927,147400000.0
2009-01-29 11:50:00,1.5929,1.59335,1.59285,1.59305,179400000.0
2009-01-29 11:51:00,1.59315,1.5938,1.59285,1.59345,161800000.0
2009-01-29 11:52:00,1.59365,1.59395,1.59285,1.5939,187000000.0
2009-01-29 11:53:00,1.594,1.59435,1.5937,1.59395,99400000.0
2009-01-29 11:54:00,1.59405,1.59445,1.59395,1.5941,98000000.0
2009-01-29 11:55:00,1.59415,1.59415,1.59315,1.59415,151200000.0
2009-01-29 11:56:00,1.5942,1.5944,1.59285,1.5944,222600000.0
2009-01-29 11:57:00,1.59435,1.5944,1.5929,1.59305,189000000.0
2009-01-29 11:58:00,1.593,1.59335,1.5929,1.5932,170000000.0
2009-01-29 11:59:00,1.59325,1.59355,1.59305,1.59325,174000000.0
2009-01-29 12:00:00,1.59325,1.59435,1.59315,1.59425,232000000.0
2009-01-29 12:01:00,1.59425,1.595,1.5942,1.5948,235400000.0
2009-01-29 12:02:00,1.5949,1.59525,1.5946,1.5949,168600000.0
2009-01-29 12:03:00,1.5949,1.5958,1.59445,1.59475,218200000.0
2009-01-29 12:04:00,1.5952,1.59615,1.59465,1.59615,178600000.0
2009-01-29 12:05:00,1.5965,1.5965,1.59455,1.59485,244800000.0
2009-01-29 12:06:00,1.59485,1.5963,1.5947,1.59565,204400000.0
2009-01-29 12:07:00,1.59565,1.59605,1.595,1.59555,244000000.0
2009-01-29 12:08:00,1.59555,1.5963,1.59555,1.59605,293400000.0
2009-01-29 12:09:00,1.59605,1.59715,1.5958,1.59595,203800000.0
2009-01-29 12:10:00,1.596,1.5962,1.5953,1.5953,325200000.0
2009-01-29 12:11:00,1.5954,1.59605,1.5948,1.59565,241600000.0
2009-01-29 12:12:00,1.59565,1.5964,1.5952,1.5953,195200000.0
2009-01-29 12:13:00,1.5954,1.59565,1.5942,1.59465,290800000.0
2009-01-29 12:14:00,1.5947,1.59565,1.5941,1.59545,194200000.0
2009-01-29 12:15:00,1.59545,1.59545,1.59365,1.59365,254000000.0
2009-01-29 12:16:00,1.59375,1.59425,1.59325,1.5936,183000000.0
2009-01-29 12:17:00,1.59365,1.59365,1.59225,1.59265,204600000.0
2009-01-29 12:18:00,1.5926,1.5948,1.59205,1.594,259800000.0
2009-01-29 12:19:00,1.594,1.594,1.5932,1.5935,155400000.0
2009-01-29 12:20:00,1.5935,1.5937,1.5923,1.59255,174800000.0
2009-01-29 12:21:00,1.59245,1.59255,1.59145,1.5917,199400000.0
2009-01-29 12:22:00,1.5916,1.59195,1.59125,1.59155,176000000.0
2009-01-29 12:23:00,1.5916,1.592,1.5912,1.59195,190000000.0
2009-01-29 12:24:00,1.592,1.5927,1.59175,1.5925,164000000.0
2009-01-29 12:25:00,1.5926,1.5927,1.59195,1.59235,169400000.0
2009-01-29 12:26:00,1.5923,1.59255,1.59195,1.59235,164000000.0
2009-01-29 12:27:00,1.59225,1.5927,1.59215,1.59245,138600000.0
2009-01-29 12:28:00,1.59245,1.59255,1.5922,1.59235,88000000.0
2009-01-29 12:29:00,1.5924,1.5927,1.5922,1.5926,152200000.0
2009-01-29 12:30:00,1.59265,1.5931,1.59215,1.5931,245000000.0
2009-01-29 12:31:00,1.5931,1.5943,1.5931,1.59375,143000000.0
2009-01-29 12:32:00,1.59375,1.5948,1.5932,1.59455,170200000.0
2009-01-29 12:33:00,1.59455,1.59505,1.59455,1.5948,115800000.0
2009-01-29 12:34:00,1.5948,1.59495,1.5939,1.59405,212800000.0
2009-01-29 12:35:00,1.5941,1.59475,1.594,1.5943,427999999.0
2009-01-29 12:36:00,1.5942,1.5951,1.5942,1.59435,260000000.0
2009-01-29 12:37:00,1.59435,1.59535,1.59435,1.5951,211400000.0
2009-01-29 12:38:00,1.5951,1.59545,1.59495,1.59545,210200000.0
2009-01-29 12:39:00,1.59535,1.5956,1.5952,1.59525,160000000.0
2009-01-29 12:40:00,1.59525,1.59545,1.59465,1.5948,165200000.0
2009-01-29 12:41:00,1.59485,1.5957,1.5948,1.59535,140200000.0
2009-01-29 12:42:00,1.5954,1.59575,1.59505,1.5951,148400000.0
2009-01-29 12:43:00,1.59505,1.59505,1.59415,1.5945,115200000.0
2009-01-29 12:44:00,1.5945,1.5945,1.5935,1.594,89800000.0
2009-01-29 12:45:00,1.59395,1.594,1.5937,1.5939,94400000.0
2009-01-29 12:46:00,1.594,1.5943,1.5938,1.5938,134400000.0
2009-01-29 12:47:00,1.5938,1.59405,1.59325,1.5934,124600000.0
2009-01-29 12:48:00,1.5934,1.594,1.5933,1.59395,195200000.0
2009-01-29 12:49:00,1.59395,1.5941,1.59375,1.5939,125800000.0
2009-01-29 12:50:00,1.5939,1.59415,1.59275,1.59315,192200000.0
2009-01-29 12:51:00,1.5931,1.59355,1.59275,1.5932,232800000.0
2009-01-29 12:52:00,1.5933,1.59405,1.5929,1.59405,215800000.0
2009-01-29 12:53:00,1.5941,1.5944,1.59365,1.5939,175000000.0
2009-01-29 12:54:00,1.59395,1.59465,1.59355,1.5945,180800000.0
2009-01-29 12:55:00,1.59435,1.59465,1.59405,1.59425,133600000.0
2009-01-29 12:56:00,1.59425,1.5956,1.59325,1.59335,188840000.0
2009-01-29 12:57:00,1.594,1.5947,1.59315,1.59445,280200000.0
2009-01-29 12:58:00,1.59445,1.595,1.59275,1.59305,292600000.0
2009-01-29 12:59:00,1.5931,1.59395,1.59295,1.5937,196000000.0
2009-01-29 13:00:00,1.5936,1.59525,1.5933,1.59445,324800000.0
2009-01-29 13:01:00,1.5946,1.5951,1.5943,1.5947,220400000.0
2009-01-29 13:02:00,1.5947,1.59525,1.59455,1.59465,181800000.0
2009-01-29 13:03:00,1.59445,1.5948,1.5933,1.59415,286600000.0
2009-01-29 13:04:00,1.59435,1.59435,1.59325,1.5939,222400000.0
2009-01-29 13:05:00,1.59405,1.5943,1.5931,1.59375,237000000.0
2009-01-29 13:06:00,1.5938,1.59425,1.5931,1.5931,153200000.0
2009-01-29 13:07:00,1.5931,1.59385,1.59275,1.5935,217600000.0
2009-01-29 13:08:00,1.59355,1.59455,1.5932,1.59405,313800000.0
2009-01-29 13:09:00,1.59395,1.5947,1.59345,1.59345,185400000.0
2009-01-29 13:10:00,1.59335,1.59395,1.5921,1.5924,187400000.0
2009-01-29 13:11:00,1.5925,1.5927,1.5913,1.5925,247600000.0
2009-01-29 13:12:00,1.59265,1.59335,1.59225,1.5927,172600000.0
2009-01-29 13:13:00,1.59265,1.5931,1.59235,1.59305,207400000.0
2009-01-29 13:14:00,1.59305,1.59525,1.59305,1.59515,211800000.0
2009-01-29 13:15:00,1.59525,1.59525,1.59365,1.59405,183800000.0
2009-01-29 13:16:00,1.5941,1.59485,1.5924,1.5927,215400000.0
2009-01-29 13:17:00,1.5928,1.5928,1.59165,1.5922,235800000.0
2009-01-29 13:18:00,1.59225,1.59265,1.5912,1.5916,275800000.0
2009-01-29 13:19:00,1.59165,1.5929,1.59145,1.5928,193600000.0
2009-01-29 13:20:00,1.59275,1.5928,1.59145,1.59145,190800000.0
2009-01-29 13:21:00,1.59145,1.5915,1.59055,1.5907,305400000.0
2009-01-29 13:22:00,1.5907,1.5907,1.59025,1.59025,288200000.0
2009-01-29 13:23:00,1.59025,1.591,1.59,1.59075,183200000.0
2009-01-29 13:24:00,1.59125,1.5929,1.59095,1.5929,124400000.0
2009-01-29 13:25:00,1.593,1.5933,1.592,1.59275,185200000.0
2009-01-29 13:26:00,1.59275,1.59275,1.59105,1.5914,101800000.0
2009-01-29 13:27:00,1.59145,1.59185,1.59065,1.59075,174000000.0
2009-01-29 13:28:00,1.5908,1.5911,1.5904,1.5909,152800000.0
2009-01-29 13:29:00,1.5909,1.5918,1.59055,1.59165,152800000.0
2009-01-29 13:30:00,1.59165,1.59285,1.5916,1.59235,158400000.0
2009-01-29 13:31:00,1.59235,1.5935,1.59235,1.5928,206800000.0
2009-01-29 13:32:00,1.5928,1.59295,1.5922,1.5923,162200000.0
2009-01-29 13:33:00,1.59235,1.5926,1.59205,1.5926,167000000.0
2009-01-29 13:34:00,1.5925,1.5928,1.5921,1.59255,202400000.0
2009-01-29 13:35:00,1.5925,1.59335,1.5923,1.5931,148400000.0
2009-01-29 13:36:00,1.593,1.594,1.593,1.5938,185000000.0
2009-01-29 13:37:00,1.5939,1.5939,1.59265,1.5932,248000000.0
2009-01-29 13:38:00,1.5933,1.5935,1.5929,1.5929,128400000.0
2009-01-29 13:39:00,1.5929,1.5935,1.5929,1.59335,112600000.0
2009-01-29 13:40:00,1.5933,1.59375,1.5932,1.5936,161200000.0
2009-01-29 13:41:00,1.5937,1.5943,1.5937,1.594,147800000.0
2009-01-29 13:42:00,1.59395,1.5942,1.59365,1.59415,167400000.0
2009-01-29 13:43:00,1.59415,1.59415,1.59345,1.59345,176400000.0
2009-01-29 13:44:00,1.59345,1.594,1.59345,1.594,109400000.0
2009-01-29 13:45:00,1.59405,1.59405,1.5937,1.59385,82400000.0
2009-01-29 13:46:00,1.5939,1.5944,1.59385,1.5939,138600000.0
2009-01-29 13:47:00,1.594,1.59405,1.5929,1.5933,222200000.0
2009-01-29 13:48:00,1.59325,1.59365,1.59295,1.5936,187400000.0
2009-01-29 13:49:00,1.5936,1.59385,1.59325,1.59335,231200000.0
2009-01-29 13:50:00,1.59335,1.5935,1.5931,1.59325,142000000.0
2009-01-29 13:51:00,1.59325,1.59345,1.593,1.59315,222600000.0
2009-01-29 13:52:00,1.59315,1.59325,1.5926,1.59265,230800000.0
2009-01-29 13:53:00,1.59275,1.59345,1.59255,1.5934,186600000.0
2009-01-29 13:54:00,1.5934,1.59355,1.59325,1.59355,218400000.0
2009-01-29 13:55:00,1.59355,1.59405,1.59295,1.5932,365000000.0
2009-01-29 13:56:00,1.5932,1.5933,1.5928,1.5928,232600000.0
2009-01-29 13:57:00,1.5928,1.5933,1.59275,1.5933,300000000.0
2009-01-29 13:58:00,1.5933,1.59365,1.5931,1.59355,221600000.0
2009-01-29 13:59:00,1.59345,1.594,1.59235,1.594,262200000.0
2009-01-29 14:00:00,1.59405,1.5956,1.59365,1.59555,335600000.0
2009-01-29 14:01:00,1.5956,1.5956,1.59425,1.5943,280000000.0
2009-01-29 14:02:00,1.5941,1.5947,1.5938,1.5939,223000000.0
2009-01-29 14:03:00,1.59395,1.59435,1.59365,1.5938,209000000.0
2009-01-29 14:04:00,1.5938,1.59405,1.5936,1.59375,142600000.0
2009-01-29 14:05:00,1.5939,1.5946,1.59355,1.59455,154400000.0
2009-01-29 14:06:00,1.5947,1.59545,1.59455,1.59525,188600000.0
2009-01-29 14:07:00,1.59525,1.59535,1.5946,1.5948,183200000.0
2009-01-29 14:08:00,1.59485,1.59515,1.5944,1.59465,195000000.0
2009-01-29 14:09:00,1.5945,1.5949,1.5945,1.5948,88200000.0
2009-01-29 14:10:00,1.5947,1.59475,1.5943,1.59455,83200000.0
2009-01-29 14:11:00,1.5945,1.5949,1.5943,1.59435,114400000.0
2009-01-29 14:12:00,1.5944,1.59575,1.5943,1.59505,197600000.0
2009-01-29 14:13:00,1.59555,1.59595,1.595,1.59565,197600000.0
2009-01-29 14:14:00,1.59555,1.5958,1.59535,1.59555,125800000.0
2009-01-29 14:15:00,1.59555,1.59585,1.59525,1.5953,137000000.0
2009-01-29 14:16:00,1.5953,1.5956,1.59505,1.59525,137000000.0
2009-01-29 14:17:00,1.59535,1.59615,1.59485,1.59555,217000000.0
2009-01-29 14:18:00,1.5957,1.59635,1.5957,1.59615,94200000.0
2009-01-29 14:19:00,1.5961,1.5962,1.5954,1.5954,92000000.0
2009-01-29 14:20:00,1.59545,1.59585,1.59535,1.5957,173200000.0
2009-01-29 14:21:00,1.59575,1.5962,1.59535,1.59605,124400000.0
2009-01-29 14:22:00,1.5962,1.59655,1.59615,1.59635,200000000.0
2009-01-29 14:23:00,1.59635,1.59735,1.59615,1.5972,209600000.0
2009-01-29 14:24:00,1.5972,1.5978,1.59715,1.5974,215600000.0
2009-01-29 14:25:00,1.5974,1.59835,1.59665,1.59755,336000000.0
2009-01-29 14:26:00,1.59755,1.598,1.59735,1.5978,152600000.0
2009-01-29 14:27:00,1.5978,1.598,1.59705,1.59735,122000000.0
2009-01-29 14:28:00,1.5973,1.59735,1.59665,1.5969,153800000.0
2009-01-29 14:29:00,1.59675,1.59715,1.59625,1.59635,228200000.0
2009-01-29 14:30:00,1.59635,1.5964,1.59495,1.5959,182000000.0
2009-01-29 14:31:00,1.5959,1.59595,1.59515,1.59525,202800000.0
2009-01-29 14:32:00,1.59545,1.596,1.59515,1.5958,207200000.0
2009-01-29 14:33:00,1.59585,1.5973,1.5958,1.597,191200000.0
2009-01-29 14:34:00,1.5966,1.5973,1.59655,1.5967,191000000.0
2009-01-29 14:35:00,1.5967,1.59805,1.5965,1.5972,229800000.0
2009-01-29 14:36:00,1.59705,1.59805,1.59695,1.59725,265400000.0
2009-01-29 14:37:00,1.59725,1.59975,1.5969,1.5995,328800000.0
2009-01-29 14:38:00,1.5996,1.60065,1.5989,1.59895,352000000.0
2009-01-29 14:39:00,1.5989,1.59905,1.59765,1.5983,298000000.0
2009-01-29 14:40:00,1.5983,1.5983,1.59745,1.59785,291200000.0
2009-01-29 14:41:00,1.59785,1.59825,1.5974,1.59795,277600000.0
2009-01-29 14:42:00,1.598,1.59905,1.5979,1.59865,118400000.0
2009-01-29 14:43:00,1.59885,1.59885,1.5976,1.59805,313600000.0
2009-01-29 14:44:00,1.59825,1.599,1.59805,1.5981,145000000.0
2009-01-29 14:45:00,1.5983,1.5989,1.59795,1.59825,230000000.0
2009-01-29 14:46:00,1.59825,1.5987,1.59795,1.59835,135600000.0
2009-01-29 14:47:00,1.59845,1.5988,1.5981,1.59865,232600000.0
2009-01-29 14:48:00,1.5987,1.5988,1.59795,1.5983,370600000.0
2009-01-29 14:49:00,1.599,1.599,1.59795,1.59795,244800000.0
2009-01-29 14:50:00,1.59795,1.59795,1.5955,1.5955,303400000.0
2009-01-29 14:51:00,1.5955,1.5962,1.5955,1.59595,294200000.0
2009-01-29 14:52:00,1.596,1.59665,1.59585,1.5963,243200000.0
2009-01-29 14:53:00,1.59645,1.59695,1.59635,1.59655,265800000.0
2009-01-29 14:54:00,1.5964,1.5969,1.596,1.596,258000000.0
2009-01-29 14:55:00,1.5961,1.5964,1.59585,1.59635,202400000.0
2009-01-29 14:56:00,1.5964,1.59675,1.59615,1.5966,285600000.0
2009-01-29 14:57:00,1.5967,1.59735,1.59655,1.59735,250000000.0
2009-01-29 14:58:00,1.59735,1.59765,1.597,1.5974,190400000.0
2009-01-29 14:59:00,1.5974,1.59815,1.5971,1.5975,180800000.0
2009-01-29 15:00:00,1.59755,1.59755,1.5958,1.59605,305400000.0
2009-01-29 15:01:00,1.59615,1.5972,1.59615,1.59695,280800000.0
2009-01-29 15:02:00,1.59695,1.59715,1.59675,1.59675,262800000.0
2009-01-29 15:03:00,1.5968,1.5975,1.59665,1.5973,171800000.0
2009-01-29 15:04:00,1.59725,1.5975,1.5971,1.5971,198200000.0
2009-01-29 15:05:00,1.5971,1.5975,1.597,1.59745,133600000.0
2009-01-29 15:06:00,1.5975,1.59805,1.5974,1.59745,173800000.0
2009-01-29 15:07:00,1.59755,1.59755,1.59705,1.5972,270400000.0
2009-01-29 15:08:00,1.5972,1.59745,1.59705,1.59735,307000000.0
2009-01-29 15:09:00,1.5973,1.5974,1.5972,1.5974,243800000.0
2009-01-29 15:10:00,1.5974,1.5977,1.5969,1.597,260800000.0
2009-01-29 15:11:00,1.59705,1.5972,1.59685,1.5969,284200000.0
2009-01-29 15:12:00,1.5969,1.597,1.59635,1.59635,336200000.0
2009-01-29 15:13:00,1.59635,1.59655,1.59605,1.5961,259000000.0
2009-01-29 15:14:00,1.59605,1.5964,1.596,1.596,224800000.0
2009-01-29 15:15:00,1.59585,1.59665,1.59585,1.5965,309400000.0
2009-01-29 15:16:00,1.5966,1.5969,1.5957,1.5959,375400000.0
2009-01-29 15:17:00,1.59595,1.5963,1.5958,1.5963,226600000.0
2009-01-29 15:18:00,1.59625,1.59675,1.59605,1.59605,346600000.0
2009-01-29 15:19:00,1.59605,1.59675,1.59585,1.59675,288000000.0
2009-01-29 15:20:00,1.59665,1.59705,1.59585,1.59595,266400000.0
2009-01-29 15:21:00,1.5961,1.59645,1.5958,1.59595,316400000.0
2009-01-29 15:22:00,1.59595,1.5962,1.59555,1.59575,249600000.0
2009-01-29 15:23:00,1.5958,1.5966,1.59555,1.59615,197800000.0
2009-01-29 15:24:00,1.5962,1.59635,1.59585,1.59625,171600000.0
2009-01-29 15:25:00,1.59615,1.59655,1.596,1.59655,257000000.0
2009-01-29 15:26:00,1.59675,1.5971,1.59605,1.59625,170600000.0
2009-01-29 15:27:00,1.5963,1.59695,1.5961,1.59685,204600000.0
2009-01-29 15:28:00,1.5967,1.5967,1.5957,1.5962,189800000.0
2009-01-29 15:29:00,1.59615,1.59645,1.5958,1.5958,170200000.0
2009-01-29 15:30:00,1.5965,1.5967,1.5954,1.5958,159700000.0
2009-01-29 15:31:00,1.5958,1.5964,1.59535,1.59545,274800000.0
2009-01-29 15:32:00,1.5955,1.59615,1.59485,1.59535,308200000.0
2009-01-29 15:33:00,1.59535,1.59615,1.5945,1.59465,298600000.0
2009-01-29 15:34:00,1.59465,1.59565,1.5939,1.5948,208400000.0
2009-01-29 15:35:00,1.59475,1.5954,1.5941,1.5945,233200000.0
2009-01-29 15:36:00,1.59435,1.595,1.59415,1.5943,231200000.0
2009-01-29 15:37:00,1.5943,1.59485,1.5943,1.59455,222400000.0
2009-01-29 15:38:00,1.5945,1.59465,1.59395,1.59435,233000000.0
2009-01-29 15:39:00,1.59425,1.59485,1.59395,1.59435,265200000.0
2009-01-29 15:40:00,1.59455,1.59535,1.5945,1.59475,458200000.0
2009-01-29 15:41:00,1.5948,1.5961,1.5948,1.5956,244000000.0
2009-01-29 15:42:00,1.59565,1.59595,1.59495,1.59515,211200000.0
2009-01-29 15:43:00,1.59535,1.596,1.5946,1.59475,261600000.0
2009-01-29 15:44:00,1.5947,1.59485,1.59405,1.59465,238000000.0
2009-01-29 15:45:00,1.59465,1.5948,1.59435,1.5947,285200000.0
2009-01-29 15:46:00,1.5947,1.5955,1.5947,1.5955,166400000.0
2009-01-29 15:47:00,1.5955,1.5967,1.5954,1.5959,264600000.0
2009-01-29 15:48:00,1.5959,1.5976,1.5958,1.59735,281600000.0
2009-01-29 15:49:00,1.59735,1.59795,1.597,1.59795,195800000.0
2009-01-29 15:50:00,1.59785,1.59885,1.59745,1.59855,231800000.0
2009-01-29 15:51:00,1.59855,1.59925,1.59825,1.5987,221600000.0
2009-01-29 15:52:00,1.5988,1.59915,1.5981,1.5983,251800000.0
2009-01-29 15:53:00,1.59825,1.5987,1.59765,1.59775,343800000.0
2009-01-29 15:54:00,1.598,1.5988,1.5975,1.5982,367800000.0
2009-01-29 15:55:00,1.5982,1.59925,1.5981,1.5987,343200000.0
2009-01-29 15:56:00,1.59865,1.5997,1.59845,1.59935,357200000.0
2009-01-29 15:57:00,1.59935,1.59965,1.5986,1.59895,301600000.0
2009-01-29 15:58:00,1.59905,1.5991,1.5983,1.5989,277400000.0
2009-01-29 15:59:00,1.5989,1.5992,1.5985,1.5986,260600000.0
2009-01-29 16:00:00,1.5987,1.599,1.59835,1.59855,201000000.0
2009-01-29 16:01:00,1.59855,1.5987,1.5977,1.5979,342200000.0
2009-01-29 16:02:00,1.59805,1.5992,1.59805,1.5992,350000000.0
2009-01-29 16:03:00,1.59915,1.60015,1.5989,1.59955,339200000.0
2009-01-29 16:04:00,1.59985,1.6002,1.599,1.5993,348800000.0
2009-01-29 16:05:00,1.59935,1.59965,1.59885,1.5994,298000000.0
2009-01-29 16:06:00,1.5994,1.5996,1.5985,1.59865,310800000.0
2009-01-29 16:07:00,1.59875,1.5991,1.5985,1.59865,368000000.0
2009-01-29 16:08:00,1.5987,1.5993,1.5982,1.59825,373000000.0
2009-01-29 16:09:00,1.5983,1.5985,1.59715,1.5985,364200000.0
2009-01-29 16:10:00,1.5985,1.5985,1.5973,1.5975,350800000.0
2009-01-29 16:11:00,1.59745,1.5979,1.59685,1.59755,305400000.0
2009-01-29 16:12:00,1.5976,1.59795,1.5969,1.5975,332000000.0
2009-01-29 16:13:00,1.59735,1.59845,1.59725,1.5982,208200000.0
2009-01-29 16:14:00,1.59805,1.5981,1.5974,1.5974,207800000.0
2009-01-29 16:15:00,1.59725,1.5982,1.5971,1.5982,312800000.0
2009-01-29 16:16:00,1.59825,1.5987,1.5978,1.5979,236000000.0
2009-01-29 16:17:00,1.59795,1.59825,1.5976,1.5981,264200000.0
2009-01-29 16:18:00,1.59825,1.5986,1.5974,1.59855,248800000.0
2009-01-29 16:19:00,1.59855,1.5988,1.59775,1.59845,260600000.0
2009-01-29 16:20:00,1.5985,1.5989,1.5977,1.59775,227400000.0
2009-01-29 16:21:00,1.59775,1.59785,1.59665,1.5967,325400000.0
2009-01-29 16:22:00,1.59665,1.597,1.59595,1.5963,293600000.0
2009-01-29 16:23:00,1.5963,1.59675,1.5963,1.59665,173200000.0
2009-01-29 16:24:00,1.59655,1.59725,1.59655,1.5971,211600000.0
2009-01-29 16:25:00,1.59695,1.59715,1.5964,1.59675,319000000.0
2009-01-29 16:26:00,1.5968,1.5976,1.59655,1.5967,341800000.0
2009-01-29 16:27:00,1.59675,1.597,1.596,1.5963,324400000.0
2009-01-29 16:28:00,1.5964,1.59655,1.59575,1.5963,370000000.0
2009-01-29 16:29:00,1.5962,1.59635,1.59535,1.59545,267800000.0
2009-01-29 16:30:00,1.5955,1.59655,1.5955,1.5961,354800000.0
2009-01-29 16:31:00,1.5961,1.59645,1.5956,1.59575,307200000.0
2009-01-29 16:32:00,1.5957,1.59595,1.5951,1.5957,384800000.0
2009-01-29 16:33:00,1.5957,1.5962,1.59415,1.5951,368200000.0
2009-01-29 16:34:00,1.59505,1.59505,1.5934,1.59425,372600000.0
2009-01-29 16:35:00,1.59425,1.5948,1.59385,1.5948,342800000.0
2009-01-29 16:36:00,1.59475,1.5957,1.59465,1.5957,321400000.0
2009-01-29 16:37:00,1.59565,1.5958,1.59535,1.59535,205000000.0
2009-01-29 16:38:00,1.59565,1.59635,1.5953,1.5956,293800000.0
2009-01-29 16:39:00,1.5956,1.596,1.5955,1.59575,236400000.0
2009-01-29 16:40:00,1.59575,1.5966,1.5955,1.59625,180000000.0
2009-01-29 16:41:00,1.5964,1.59685,1.59635,1.59635,140800000.0
2009-01-29 16:42:00,1.59615,1.598,1.59595,1.598,298400000.0
2009-01-29 16:43:00,1.59805,1.5993,1.59805,1.5984,319200000.0
2009-01-29 16:44:00,1.5984,1.5984,1.5979,1.59795,281400000.0
2009-01-29 16:45:00,1.59795,1.5987,1.59795,1.5981,298600000.0
2009-01-29 16:46:00,1.59805,1.5988,1.5979,1.59865,275000000.0
2009-01-29 16:47:00,1.5987,1.599,1.59805,1.59805,300200000.0
2009-01-29 16:48:00,1.59815,1.59865,1.5972,1.59755,290200000.0
2009-01-29 16:49:00,1.5976,1.598,1.597,1.59775,213600000.0
2009-01-29 16:50:00,1.59785,1.59855,1.5975,1.59845,256600000.0
2009-01-29 16:51:00,1.59845,1.59865,1.5964,1.59695,324600000.0
2009-01-29 16:52:00,1.5969,1.59735,1.5967,1.597,197000000.0
2009-01-29 16:53:00,1.59705,1.59725,1.59595,1.59605,234400000.0
2009-01-29 16:54:00,1.59595,1.5963,1.59515,1.59585,267800000.0
2009-01-29 16:55:00,1.5958,1.59675,1.59575,1.59675,287400000.0
2009-01-29 16:56:00,1.5966,1.5968,1.5962,1.5968,267600000.0
2009-01-29 16:57:00,1.59695,1.59695,1.59495,1.59545,231600000.0
2009-01-29 16:58:00,1.59545,1.59595,1.5943,1.59575,198400000.0
2009-01-29 16:59:00,1.59575,1.59655,1.59535,1.596,193400000.0
2009-01-29 17:00:00,1.59595,1.5968,1.59305,1.59305,274400000.0
2009-01-29 17:01:00,1.59305,1.59415,1.5925,1.5931,222800000.0
2009-01-29 17:02:00,1.5932,1.5945,1.59315,1.5944,281200000.0
2009-01-29 17:03:00,1.5944,1.5945,1.59305,1.5941,288800000.0
2009-01-29 17:04:00,1.5945,1.5949,1.5931,1.59415,247000000.0
2009-01-29 17:05:00,1.59415,1.59495,1.59365,1.5948,280200000.0
2009-01-29 17:06:00,1.59485,1.5951,1.5937,1.59375,293200000.0
2009-01-29 17:07:00,1.59375,1.59405,1.59305,1.59395,341000000.0
2009-01-29 17:08:00,1.5938,1.5956,1.5938,1.5949,394400000.0
2009-01-29 17:09:00,1.5949,1.5964,1.5943,1.59565,274200000.0
2009-01-29 17:10:00,1.5956,1.59595,1.594,1.59445,257200000.0
2009-01-29 17:11:00,1.5945,1.59585,1.5944,1.5951,247800000.0
2009-01-29 17:12:00,1.5951,1.59675,1.5949,1.596,274800000.0
2009-01-29 17:13:00,1.596,1.59705,1.5955,1.59605,329000000.0
2009-01-29 17:14:00,1.59605,1.5962,1.59485,1.59505,211000000.0
2009-01-29 17:15:00,1.59505,1.59565,1.5927,1.59305,336800000.0
2009-01-29 17:16:00,1.59305,1.5936,1.59275,1.593,283800000.0
2009-01-29 17:17:00,1.593,1.59305,1.5903,1.5911,303800000.0
2009-01-29 17:18:00,1.5909,1.5915,1.5899,1.5899,281600000.0
2009-01-29 17:19:00,1.5899,1.59055,1.58955,1.5903,306000000.0
2009-01-29 17:20:00,1.5903,1.5912,1.5901,1.59085,297200000.0
2009-01-29 17:21:00,1.59085,1.59105,1.58995,1.59055,313400000.0
2009-01-29 17:22:00,1.59045,1.5911,1.5901,1.5908,294400000.0
2009-01-29 17:23:00,1.5909,1.5916,1.5907,1.59135,295400000.0
2009-01-29 17:24:00,1.59135,1.59135,1.59065,1.59115,298000000.0
2009-01-29 17:25:00,1.5912,1.5914,1.58935,1.58935,257400000.0
2009-01-29 17:26:00,1.58965,1.5905,1.58945,1.5902,227400000.0
2009-01-29 17:27:00,1.5902,1.5912,1.5899,1.59015,267200000.0
2009-01-29 17:28:00,1.5901,1.59035,1.5894,1.5901,274000000.0
2009-01-29 17:29:00,1.59005,1.5905,1.58935,1.5899,195400000.0
2009-01-29 17:30:00,1.5898,1.59145,1.5898,1.59145,240600000.0
2009-01-29 17:31:00,1.5914,1.5914,1.5904,1.591,317400000.0
2009-01-29 17:32:00,1.5909,1.59155,1.5906,1.5911,306000000.0
2009-01-29 17:33:00,1.5911,1.592,1.591,1.5917,330000000.0
2009-01-29 17:34:00,1.59155,1.5917,1.59095,1.5916,316200000.0
2009-01-29 17:35:00,1.5916,1.59205,1.59135,1.5918,238400000.0
2009-01-29 17:36:00,1.5917,1.5932,1.59165,1.59315,205200000.0
2009-01-29 17:37:00,1.593,1.593,1.59235,1.59275,289600000.0
2009-01-29 17:38:00,1.5928,1.5932,1.592,1.59205,338500000.0
2009-01-29 17:39:00,1.5919,1.59235,1.5916,1.59205,265600000.0
2009-01-29 17:40:00,1.5919,1.5928,1.59185,1.5926,232600000.0
2009-01-29 17:41:00,1.5925,1.59265,1.5922,1.5924,243000000.0
2009-01-29 17:42:00,1.59245,1.59285,1.592,1.59205,292400000.0
2009-01-29 17:43:00,1.59205,1.59315,1.59205,1.59305,307200000.0
2009-01-29 17:44:00,1.59305,1.5933,1.592,1.59215,156000000.0
2009-01-29 17:45:00,1.5921,1.59235,1.5914,1.5915,259400000.0
2009-01-29 17:46:00,1.59165,1.5919,1.59145,1.59145,178600000.0
2009-01-29 17:47:00,1.5915,1.5919,1.59135,1.5917,249400000.0
2009-01-29 17:48:00,1.59155,1.5921,1.5908,1.5908,260400000.0
2009-01-29 17:49:00,1.5907,1.5919,1.5907,1.59175,320200000.0
2009-01-29 17:50:00,1.59175,1.59245,1.59125,1.59215,311800000.0
2009-01-29 17:51:00,1.5922,1.593,1.59175,1.5927,334000000.0
2009-01-29 17:52:00,1.59255,1.59275,1.5919,1.59205,285200000.0
2009-01-29 17:53:00,1.59205,1.5924,1.59165,1.5924,331400000.0
2009-01-29 17:54:00,1.59235,1.59375,1.5921,1.59335,309200000.0
2009-01-29 17:55:00,1.59335,1.5934,1.59255,1.59285,229000000.0
2009-01-29 17:56:00,1.5928,1.59295,1.5919,1.5919,162200000.0
2009-01-29 17:57:00,1.59175,1.5918,1.59015,1.59065,253200000.0
2009-01-29 17:58:00,1.59055,1.59165,1.59055,1.5914,215800000.0
2009-01-29 17:59:00,1.591,1.59275,1.58925,1.5894,245200000.0
2009-01-29 18:00:00,1.5895,1.5908,1.58915,1.59025,255600000.0
2009-01-29 18:01:00,1.59035,1.59035,1.58915,1.5896,310000000.0
2009-01-29 18:02:00,1.5894,1.5899,1.58885,1.5895,183600000.0
2009-01-29 18:03:00,1.5895,1.5909,1.5895,1.59005,286800000.0
2009-01-29 18:04:00,1.59005,1.5904,1.5896,1.59,262800000.0
2009-01-29 18:05:00,1.5902,1.59045,1.5896,1.59005,314600000.0
2009-01-29 18:06:00,1.59005,1.5909,1.59005,1.5909,296400000.0
2009-01-29 18:07:00,1.5909,1.59095,1.59015,1.59035,207200000.0
2009-01-29 18:08:00,1.5903,1.5909,1.5903,1.5903,226600000.0
2009-01-29 18:09:00,1.59055,1.59095,1.59015,1.5909,211000000.0
2009-01-29 18:10:00,1.59085,1.59085,1.59035,1.5904,211000000.0
2009-01-29 18:11:00,1.5903,1.59085,1.59,1.59015,265800000.0
2009-01-29 18:12:00,1.59015,1.5904,1.5893,1.59005,203000000.0
2009-01-29 18:13:00,1.59025,1.5907,1.58975,1.59025,224000000.0
2009-01-29 18:14:00,1.59055,1.5912,1.5903,1.5912,279800000.0
2009-01-29 18:15:00,1.5912,1.5915,1.5908,1.5915,244200000.0
2009-01-29 18:16:00,1.59135,1.5924,1.59125,1.59185,267200000.0
2009-01-29 18:17:00,1.59185,1.59215,1.59135,1.5917,260600000.0
2009-01-29 18:18:00,1.5917,1.59185,1.59145,1.59175,113800000.0
2009-01-29 18:19:00,1.592,1.59255,1.59175,1.5918,134400000.0
2009-01-29 18:20:00,1.59175,1.59205,1.5913,1.59165,168400000.0
2009-01-29 18:21:00,1.59175,1.5924,1.5917,1.5924,283600000.0
2009-01-29 18:22:00,1.59275,1.59275,1.59195,1.59225,136400000.0
2009-01-29 18:23:00,1.5922,1.5922,1.59115,1.5917,221400000.0
2009-01-29 18:24:00,1.59155,1.59175,1.59095,1.59105,167400000.0
2009-01-29 18:25:00,1.59125,1.5915,1.5906,1.59135,188200000.0
2009-01-29 18:26:00,1.5913,1.59155,1.5911,1.59155,174400000.0
2009-01-29 18:27:00,1.59155,1.59155,1.58965,1.5898,202800000.0
2009-01-29 18:28:00,1.5898,1.5907,1.5897,1.5903,166900000.0
2009-01-29 18:29:00,1.59035,1.5904,1.58855,1.58935,238200000.0
2009-01-29 18:30:00,1.5895,1.5906,1.5895,1.58995,347000000.0
2009-01-29 18:31:00,1.59,1.59,1.58855,1.589,285000000.0
2009-01-29 18:32:00,1.58905,1.58965,1.5884,1.58905,301600000.0
2009-01-29 18:33:00,1.589,1.58905,1.58685,1.5869,282500000.0
2009-01-29 18:34:00,1.5871,1.5871,1.5863,1.5863,359800000.0
2009-01-29 18:35:00,1.58625,1.58685,1.58605,1.58635,341200000.0
2009-01-29 18:36:00,1.5863,1.58645,1.5854,1.58545,337000000.0
2009-01-29 18:37:00,1.5856,1.5861,1.5852,1.5861,273800000.0
2009-01-29 18:38:00,1.5862,1.5867,1.5858,1.58655,310000000.0
2009-01-29 18:39:00,1.58655,1.58655,1.5855,1.58575,285400000.0
2009-01-29 18:40:00,1.586,1.5862,1.58505,1.5851,382000000.0
2009-01-29 18:41:00,1.5852,1.58565,1.58495,1.58515,293100000.0
2009-01-29 18:42:00,1.5852,1.5862,1.5851,1.58615,281400000.0
2009-01-29 18:43:00,1.58615,1.5865,1.586,1.586,199400000.0
2009-01-29 18:44:00,1.58605,1.58615,1.58565,1.5858,303400000.0
2009-01-29 18:45:00,1.58575,1.58655,1.58525,1.58525,353000000.0
2009-01-29 18:46:00,1.5853,1.586,1.5853,1.58545,298600000.0
2009-01-29 18:47:00,1.5854,1.58595,1.5849,1.5852,371000000.0
2009-01-29 18:48:00,1.58505,1.58525,1.5845,1.5849,388200000.0
2009-01-29 18:49:00,1.5846,1.58555,1.58445,1.5845,312600000.0
2009-01-29 18:50:00,1.58455,1.58555,1.58455,1.5854,181000000.0
2009-01-29 18:51:00,1.5854,1.5854,1.5838,1.5844,294800000.0
2009-01-29 18:52:00,1.5844,1.5853,1.58415,1.5847,334400000.0
2009-01-29 18:53:00,1.58475,1.5849,1.5842,1.58445,345800000.0
2009-01-29 18:54:00,1.5845,1.5846,1.58395,1.5842,271400000.0
2009-01-29 18:55:00,1.58415,1.5843,1.5836,1.584,381000000.0
2009-01-29 18:56:00,1.584,1.5846,1.58385,1.58425,258800000.0
2009-01-29 18:57:00,1.58435,1.58435,1.58325,1.58365,382600000.0
2009-01-29 18:58:00,1.58365,1.5841,1.5835,1.5841,349800000.0
2009-01-29 18:59:00,1.5841,1.5842,1.5824,1.5825,346200000.0
2009-01-29 19:00:00,1.58235,1.5825,1.58135,1.58135,307800000.0
2009-01-29 19:01:00,1.5814,1.5814,1.5802,1.58085,392800000.0
2009-01-29 19:02:00,1.58085,1.58195,1.58065,1.5819,322400000.0
2009-01-29 19:03:00,1.58145,1.5821,1.581,1.58205,323400000.0
2009-01-29 19:04:00,1.582,1.582,1.58015,1.58105,346600000.0
2009-01-29 19:05:00,1.58105,1.58135,1.57985,1.5813,311800000.0
2009-01-29 19:06:00,1.5812,1.58165,1.5808,1.5809,376600000.0
2009-01-29 19:07:00,1.58095,1.5814,1.5806,1.5806,223600000.0
2009-01-29 19:08:00,1.58075,1.58125,1.5806,1.58085,168800000.0
2009-01-29 19:09:00,1.5809,1.5809,1.57865,1.57915,250400000.0
2009-01-29 19:10:00,1.579,1.57905,1.57655,1.57755,249800000.0
2009-01-29 19:11:00,1.57735,1.57925,1.5773,1.5792,205800000.0
2009-01-29 19:12:00,1.57925,1.57985,1.5786,1.5795,144600000.0
2009-01-29 19:13:00,1.5796,1.57995,1.579,1.5795,115200000.0
2009-01-29 19:14:00,1.5792,1.58,1.5785,1.5798,182200000.0
2009-01-29 19:15:00,1.5798,1.5809,1.5792,1.5793,226840000.0
2009-01-29 19:16:00,1.5794,1.58,1.5794,1.57975,75800000.0
2009-01-29 19:17:00,1.5797,1.5797,1.57885,1.57915,113800000.0
2009-01-29 19:18:00,1.5791,1.58075,1.57885,1.58075,237000000.0
2009-01-29 19:19:00,1.58085,1.58125,1.5793,1.58005,197000000.0
2009-01-29 19:20:00,1.57985,1.5805,1.57935,1.58035,205600000.0
2009-01-29 19:21:00,1.5804,1.5805,1.57955,1.57955,210600000.0
2009-01-29 19:22:00,1.57945,1.57955,1.57825,1.5789,236800000.0
2009-01-29 19:23:00,1.57885,1.5798,1.5786,1.57895,190200000.0
2009-01-29 19:24:00,1.579,1.5796,1.5788,1.57935,104600000.0
2009-01-29 19:25:00,1.5793,1.5797,1.57895,1.5797,201000000.0
2009-01-29 19:26:00,1.5795,1.5803,1.57905,1.57955,194000000.0
2009-01-29 19:27:00,1.57955,1.5798,1.579,1.5792,97600000.0
2009-01-29 19:28:00,1.57915,1.5801,1.57915,1.57965,118200000.0
2009-01-29 19:29:00,1.5797,1.5805,1.57965,1.58,202600000.0
2009-01-29 19:30:00,1.57995,1.5805,1.57975,1.58005,212200000.0
2009-01-29 19:31:00,1.58015,1.5802,1.5793,1.5801,133200000.0
2009-01-29 19:32:00,1.58,1.58,1.5789,1.5793,270400000.0
2009-01-29 19:33:00,1.5794,1.58125,1.5793,1.58125,261200000.0
2009-01-29 19:34:00,1.581,1.58105,1.58025,1.5807,98000000.0
2009-01-29 19:35:00,1.5807,1.58145,1.5802,1.5806,167200000.0
2009-01-29 19:36:00,1.5805,1.58135,1.5805,1.581,181400000.0
2009-01-29 19:37:00,1.581,1.58115,1.5807,1.5807,118600000.0
2009-01-29 19:38:00,1.58065,1.58095,1.58,1.5802,155200000.0
2009-01-29 19:39:00,1.5802,1.5802,1.57935,1.57965,250400000.0
2009-01-29 19:40:00,1.5796,1.58055,1.57935,1.58045,217200000.0
2009-01-29 19:41:00,1.5805,1.5815,1.58045,1.5815,172600000.0
2009-01-29 19:42:00,1.5816,1.5823,1.5813,1.5821,269800000.0
2009-01-29 19:43:00,1.582,1.58315,1.58165,1.5822,251000000.0
2009-01-29 19:44:00,1.58225,1.5826,1.5817,1.58185,221600000.0
2009-01-29 19:45:00,1.58175,1.58235,1.58175,1.58225,213800000.0
2009-01-29 19:46:00,1.58215,1.58305,1.582,1.58275,189600000.0
2009-01-29 19:47:00,1.58275,1.58455,1.58275,1.5839,316800000.0
2009-01-29 19:48:00,1.584,1.584,1.5825,1.5839,209800000.0
2009-01-29 19:49:00,1.58375,1.5838,1.58215,1.58255,142400000.0
2009-01-29 19:50:00,1.58245,1.5828,1.582,1.58255,108400000.0
2009-01-29 19:51:00,1.5826,1.58285,1.5818,1.58205,81200000.0
2009-01-29 19:52:00,1.58195,1.58325,1.5818,1.58275,137400000.0
2009-01-29 19:53:00,1.58275,1.58305,1.58265,1.5829,314200000.0
2009-01-29 19:54:00,1.58285,1.5838,1.58235,1.58335,156200000.0
2009-01-29 19:55:00,1.58335,1.58405,1.58325,1.5833,152800000.0
2009-01-29 19:56:00,1.58335,1.58355,1.58285,1.583,98000000.0
2009-01-29 19:57:00,1.58305,1.58335,1.58255,1.58305,159800000.0
2009-01-29 19:58:00,1.583,1.583,1.58155,1.5828,185200000.0
2009-01-29 19:59:00,1.5827,1.58405,1.58255,1.584,161000000.0
2009-01-29 20:00:00,1.58415,1.58425,1.5828,1.58325,183600000.0
2009-01-29 20:01:00,1.5832,1.58425,1.58245,1.58395,150000000.0
2009-01-29 20:02:00,1.584,1.584,1.58235,1.58275,87000000.0
2009-01-29 20:03:00,1.5828,1.5833,1.58155,1.58275,196400000.0
2009-01-29 20:04:00,1.58265,1.5839,1.58265,1.5837,203600000.0
2009-01-29 20:05:00,1.58365,1.58435,1.58355,1.58435,204400000.0
2009-01-29 20:06:00,1.58435,1.58465,1.58345,1.58345,246200000.0
2009-01-29 20:07:00,1.5836,1.58395,1.58305,1.58325,114000000.0
2009-01-29 20:08:00,1.58325,1.5836,1.5825,1.5825,98000000.0
2009-01-29 20:09:00,1.58255,1.5836,1.58255,1.583,145000000.0
2009-01-29 20:10:00,1.583,1.58335,1.5826,1.5833,103600000.0
2009-01-29 20:11:00,1.58325,1.58325,1.58245,1.58265,52600000.0
2009-01-29 20:12:00,1.58265,1.5835,1.58265,1.5828,115200000.0
2009-01-29 20:13:00,1.5828,1.58325,1.5828,1.58295,179000000.0
2009-01-29 20:14:00,1.5829,1.5836,1.58255,1.58315,138000000.0
2009-01-29 20:15:00,1.5832,1.58325,1.58265,1.5827,82200000.0
2009-01-29 20:16:00,1.5827,1.58315,1.58255,1.58295,222400000.0
2009-01-29 20:17:00,1.5829,1.5829,1.5825,1.58275,123400000.0
2009-01-29 20:18:00,1.58275,1.58295,1.58235,1.5824,68800000.0
2009-01-29 20:19:00,1.58235,1.5827,1.58185,1.58205,161200000.0
2009-01-29 20:20:00,1.58205,1.58245,1.5813,1.5815,118000000.0
2009-01-29 20:21:00,1.5815,1.58275,1.5815,1.58255,257800000.0
2009-01-29 20:22:00,1.5824,1.5832,1.58205,1.5832,156000000.0
2009-01-29 20:23:00,1.5832,1.5832,1.5826,1.5826,90800000.0
2009-01-29 20:24:00,1.58265,1.58285,1.58255,1.5828,62600000.0
2009-01-29 20:25:00,1.5829,1.5835,1.58255,1.58345,88400000.0
2009-01-29 20:26:00,1.5834,1.5834,1.5821,1.5821,75000000.0
2009-01-29 20:27:00,1.5821,1.5828,1.5821,1.58265,85600000.0
2009-01-29 20:28:00,1.58265,1.58305,1.5819,1.5819,102800000.0
2009-01-29 20:29:00,1.582,1.58225,1.58155,1.5819,131400000.0
2009-01-29 20:30:00,1.58195,1.58205,1.58075,1.5819,236800000.0
2009-01-29 20:31:00,1.5819,1.58215,1.5814,1.58175,108200000.0
2009-01-29 20:32:00,1.5817,1.58195,1.58155,1.58165,79600000.0
2009-01-29 20:33:00,1.5817,1.5819,1.58145,1.58145,105800000.0
2009-01-29 20:34:00,1.58145,1.58215,1.58125,1.582,139200000.0
2009-01-29 20:35:00,1.58205,1.5821,1.5814,1.58165,52600000.0
2009-01-29 20:36:00,1.5816,1.5821,1.5814,1.58185,72000000.0
2009-01-29 20:37:00,1.58195,1.5821,1.5815,1.58205,117200000.0
2009-01-29 20:38:00,1.58185,1.58205,1.58115,1.58155,122600000.0
2009-01-29 20:39:00,1.5815,1.58275,1.5813,1.5826,205800000.0
2009-01-29 20:40:00,1.5826,1.5827,1.5819,1.5825,162000000.0
2009-01-29 20:41:00,1.58215,1.58265,1.5819,1.58245,177400000.0
2009-01-29 20:42:00,1.58245,1.58255,1.58185,1.582,110600000.0
2009-01-29 20:43:00,1.582,1.5823,1.5818,1.58225,150800000.0
2009-01-29 20:44:00,1.58205,1.58255,1.5818,1.58255,123600000.0
2009-01-29 20:45:00,1.58255,1.58255,1.58115,1.58215,209800000.0
2009-01-29 20:46:00,1.5821,1.5828,1.5819,1.58255,143000000.0
2009-01-29 20:47:00,1.5826,1.5827,1.58145,1.58155,183600000.0
2009-01-29 20:48:00,1.5815,1.5821,1.5815,1.5817,245400000.0
2009-01-29 20:49:00,1.58185,1.58185,1.58105,1.58155,236600000.0
2009-01-29 20:50:00,1.5815,1.58285,1.58135,1.5821,175800000.0
2009-01-29 20:51:00,1.5821,1.58215,1.58075,1.58085,97200000.0
2009-01-29 20:52:00,1.5807,1.5814,1.58045,1.5807,206200000.0
2009-01-29 20:53:00,1.5807,1.58115,1.58025,1.58095,156000000.0
2009-01-29 20:54:00,1.58095,1.58175,1.58035,1.5815,254400000.0
2009-01-29 20:55:00,1.58155,1.58225,1.5814,1.5817,263000000.0
2009-01-29 20:56:00,1.5818,1.58225,1.5808,1.5808,185400000.0
2009-01-29 20:57:00,1.5809,1.5817,1.58045,1.5812,227200000.0
2009-01-29 20:58:00,1.5811,1.58195,1.5811,1.58135,248800000.0
2009-01-29 20:59:00,1.58115,1.58255,1.581,1.5825,250200000.0
2009-01-29 21:00:00,1.58255,1.5826,1.5819,1.58225,129400000.0
2009-01-29 21:01:00,1.5822,1.58225,1.5813,1.5822,207600000.0
2009-01-29 21:02:00,1.5822,1.5822,1.58155,1.58215,156400000.0
2009-01-29 21:03:00,1.5824,1.58245,1.5819,1.5821,205000000.0
2009-01-29 21:04:00,1.58205,1.5827,1.58165,1.5827,94800000.0
2009-01-29 21:05:00,1.5826,1.583,1.58195,1.5824,226800000.0
2009-01-29 21:06:00,1.58235,1.58295,1.58195,1.58205,222800000.0
2009-01-29 21:07:00,1.58215,1.5826,1.58165,1.58185,270200000.0
2009-01-29 21:08:00,1.5819,1.58235,1.58055,1.58065,237600000.0
2009-01-29 21:09:00,1.58055,1.5818,1.5805,1.5818,230800000.0
2009-01-29 21:10:00,1.58155,1.5816,1.58125,1.58155,168600000.0
2009-01-29 21:11:00,1.5814,1.58155,1.5813,1.58155,59000000.0
2009-01-29 21:12:00,1.58155,1.5816,1.58135,1.58145,118800000.0
2009-01-29 21:13:00,1.58135,1.58185,1.58125,1.58155,157200000.0
2009-01-29 21:14:00,1.5816,1.58215,1.5816,1.58195,130600000.0
2009-01-29 21:15:00,1.58205,1.5821,1.5811,1.5814,185800000.0
2009-01-29 21:16:00,1.58135,1.5817,1.58135,1.5817,48000000.0
2009-01-29 21:17:00,1.5817,1.5817,1.58105,1.5811,119200000.0
2009-01-29 21:18:00,1.5812,1.58165,1.581,1.58145,272400000.0
2009-01-29 21:19:00,1.5815,1.5815,1.5813,1.58135,65600000.0
2009-01-29 21:20:00,1.58135,1.58135,1.5805,1.581,96400000.0
2009-01-29 21:21:00,1.581,1.58135,1.5809,1.5813,101400000.0
2009-01-29 21:22:00,1.58135,1.5823,1.58135,1.5819,79600000.0
2009-01-29 21:23:00,1.5818,1.5824,1.58095,1.58235,163400000.0
2009-01-29 21:24:00,1.58255,1.5835,1.58135,1.5835,299000000.0
2009-01-29 21:25:00,1.58375,1.58825,1.58375,1.58825,175200000.0
2009-01-29 21:26:00,1.58825,1.58825,1.58625,1.5865,204800000.0
2009-01-29 21:27:00,1.5867,1.58715,1.5864,1.5866,206400000.0
2009-01-29 21:28:00,1.58665,1.58675,1.5853,1.58615,169000000.0
2009-01-29 21:29:00,1.5862,1.58675,1.5861,1.58655,74600000.0
2009-01-29 21:30:00,1.58675,1.58695,1.5861,1.5863,140600000.0
2009-01-29 21:31:00,1.5863,1.58725,1.5862,1.58695,113400000.0
2009-01-29 21:32:00,1.58695,1.58695,1.5862,1.5864,107800000.0
2009-01-29 21:33:00,1.5864,1.5864,1.58365,1.58385,106000000.0
2009-01-29 21:34:00,1.58385,1.5846,1.58365,1.58435,87400000.0
2009-01-29 21:35:00,1.5844,1.5844,1.58405,1.5843,113600000.0
2009-01-29 21:36:00,1.5844,1.5862,1.5843,1.58585,159600000.0
2009-01-29 21:37:00,1.58595,1.58715,1.5858,1.58715,236400000.0
2009-01-29 21:38:00,1.5872,1.5879,1.5871,1.58785,272600000.0
2009-01-29 21:39:00,1.58775,1.58795,1.58745,1.5878,95800000.0
2009-01-29 21:40:00,1.5877,1.5882,1.58705,1.58735,192000000.0
2009-01-29 21:41:00,1.58745,1.58805,1.5869,1.5875,223400000.0
2009-01-29 21:42:00,1.5875,1.58765,1.5869,1.587,216600000.0
2009-01-29 21:43:00,1.5869,1.588,1.5868,1.5879,216200000.0
2009-01-29 21:44:00,1.5879,1.5879,1.58665,1.5872,212000000.0
2009-01-29 21:45:00,1.587,1.5873,1.58635,1.58655,237800000.0
2009-01-29 21:46:00,1.58655,1.58655,1.58535,1.5854,148300000.0
2009-01-29 21:47:00,1.5856,1.5861,1.58495,1.585,209600000.0
2009-01-29 21:48:00,1.585,1.5852,1.5847,1.5848,224400000.0
2009-01-29 21:49:00,1.5848,1.58495,1.584,1.5841,172400000.0
2009-01-29 21:50:00,1.58405,1.58435,1.58375,1.58385,97600000.0
2009-01-29 21:51:00,1.5839,1.58405,1.58365,1.584,63400000.0
2009-01-29 21:52:00,1.58395,1.58395,1.5829,1.583,128840000.0
2009-01-29 21:53:00,1.58295,1.58325,1.5821,1.5824,119000000.0
2009-01-29 21:54:00,1.58235,1.5832,1.5822,1.5823,164800000.0
2009-01-29 21:55:00,1.5823,1.583,1.5822,1.58275,97600000.0
2009-01-29 21:56:00,1.5827,1.5827,1.5825,1.5825,55000000.0
2009-01-29 21:57:00,1.5825,1.58405,1.5821,1.58405,224400000.0
2009-01-29 21:58:00,1.58405,1.5848,1.5836,1.58395,185400000.0
2009-01-29 21:59:00,1.5841,1.58455,1.58385,1.5841,141200000.0
2009-01-29 22:00:00,1.58405,1.5846,1.58245,1.58435,247800000.0
2009-01-29 22:01:00,1.5843,1.5852,1.58325,1.58485,298600000.0
2009-01-29 22:02:00,1.5849,1.58535,1.5842,1.58505,271600000.0
2009-01-29 22:03:00,1.5851,1.5853,1.584,1.584,80400000.0
2009-01-29 22:04:00,1.58405,1.5845,1.58325,1.58325,267800000.0
2009-01-29 22:05:00,1.58325,1.58375,1.58295,1.58375,311200000.0
2009-01-29 22:06:00,1.5841,1.5842,1.58315,1.58315,110600000.0
2009-01-29 22:07:00,1.58315,1.58395,1.58315,1.58395,196000000.0
2009-01-29 22:08:00,1.5841,1.58445,1.58385,1.58415,181600000.0
2009-01-29 22:09:00,1.58415,1.58425,1.58345,1.58415,246400000.0
2009-01-29 22:10:00,1.5842,1.58515,1.5842,1.5849,140000000.0
2009-01-29 22:11:00,1.58495,1.58555,1.58495,1.58505,111800000.0
2009-01-29 22:12:00,1.5852,1.5852,1.5844,1.5849,115200000.0
2009-01-29 22:13:00,1.5849,1.58535,1.58445,1.58505,108600000.0
2009-01-29 22:14:00,1.58515,1.58635,1.58515,1.58625,174600000.0
2009-01-29 22:15:00,1.5863,1.5869,1.58595,1.58595,157400000.0
2009-01-29 22:16:00,1.58575,1.5866,1.5855,1.5866,123200000.0
2009-01-29 22:17:00,1.58635,1.5869,1.58535,1.58595,157800000.0
2009-01-29 22:18:00,1.5859,1.5864,1.58535,1.58555,203800000.0
2009-01-29 22:19:00,1.5854,1.58655,1.58515,1.5863,244000000.0
2009-01-29 22:20:00,1.5862,1.5864,1.5858,1.58635,146200000.0
2009-01-29 22:21:00,1.5863,1.5863,1.58575,1.5858,80400000.0
2009-01-29 22:22:00,1.58575,1.586,1.58545,1.5859,114600000.0
2009-01-29 22:23:00,1.5859,1.5859,1.58485,1.585,154000000.0
2009-01-29 22:24:00,1.58495,1.5854,1.5845,1.58475,182200000.0
2009-01-29 22:25:00,1.5849,1.5849,1.5842,1.58425,151800000.0
2009-01-29 22:26:00,1.58435,1.5852,1.58425,1.585,161800000.0
2009-01-29 22:27:00,1.58495,1.58515,1.5848,1.5848,92800000.0
2009-01-29 22:28:00,1.5848,1.58485,1.5848,1.5848,48200000.0
2009-01-29 22:29:00,1.5848,1.5852,1.5848,1.585,53400000.0
2009-01-29 22:30:00,1.58495,1.58505,1.58455,1.58505,109800000.0
2009-01-29 22:31:00,1.58505,1.58505,1.58435,1.58465,78400000.0
2009-01-29 22:32:00,1.5848,1.5848,1.5844,1.5844,125800000.0
2009-01-29 22:33:00,1.58445,1.5855,1.58405,1.5855,147800000.0
2009-01-29 22:34:00,1.58495,1.5855,1.5843,1.58525,184600000.0
2009-01-29 22:35:00,1.58525,1.58525,1.58505,1.58505,10200000.0
2009-01-29 22:36:00,1.5851,1.58545,1.58505,1.58545,40400000.0
2009-01-29 22:37:00,1.58535,1.5855,1.58495,1.5855,96200000.0
2009-01-29 22:38:00,1.5856,1.5857,1.58535,1.58535,81200000.0
2009-01-29 22:39:00,1.5853,1.5856,1.5849,1.58505,101800000.0
2009-01-29 22:40:00,1.58535,1.5858,1.5849,1.5852,145400000.0
2009-01-29 22:41:00,1.58445,1.5853,1.58445,1.58525,71200000.0
2009-01-29 22:42:00,1.5857,1.586,1.58525,1.58585,120400000.0
2009-01-29 22:43:00,1.58585,1.586,1.5855,1.5858,41200000.0
2009-01-29 22:44:00,1.58575,1.5863,1.58565,1.5858,83400000.0
2009-01-29 22:45:00,1.5859,1.58605,1.58555,1.58555,38000000.0
2009-01-29 22:46:00,1.58565,1.58605,1.58515,1.586,133400000.0
2009-01-29 22:47:00,1.58575,1.58595,1.58545,1.5856,41000000.0
2009-01-29 22:48:00,1.5856,1.5858,1.58495,1.5853,204400000.0
2009-01-29 22:49:00,1.5854,1.58545,1.58505,1.58515,139600000.0
2009-01-29 22:50:00,1.5851,1.58635,1.5851,1.5859,161200000.0
2009-01-29 22:51:00,1.5859,1.58615,1.58535,1.58605,126200000.0
2009-01-29 22:52:00,1.58625,1.58635,1.58555,1.58565,74400000.0
2009-01-29 22:53:00,1.5858,1.58585,1.58545,1.58555,69200000.0
2009-01-29 22:54:00,1.58545,1.5858,1.58545,1.58565,46400000.0
2009-01-29 22:55:00,1.5856,1.58585,1.5856,1.58575,50600000.0
2009-01-29 22:56:00,1.5858,1.58585,1.58565,1.5858,73600000.0
2009-01-29 22:57:00,1.5858,1.5863,1.5858,1.586,129600000.0
2009-01-29 22:58:00,1.58605,1.58605,1.5852,1.5852,159200000.0
2009-01-29 22:59:00,1.5852,1.586,1.5852,1.58565,122200000.0
2009-01-29 23:00:00,1.5857,1.58635,1.5857,1.58625,95000000.0
2009-01-29 23:01:00,1.58625,1.58635,1.58615,1.58615,36000000.0
2009-01-29 23:02:00,1.58615,1.58625,1.58615,1.58625,10800000.0
2009-01-29 23:03:00,1.58635,1.5864,1.58615,1.58615,61600000.0
2009-01-29 23:04:00,1.5863,1.5868,1.5861,1.5864,54400000.0
2009-01-29 23:05:00,1.58615,1.5871,1.58615,1.58705,123400000.0
2009-01-29 23:06:00,1.587,1.5873,1.58655,1.58705,120400000.0
2009-01-29 23:07:00,1.58705,1.58705,1.5865,1.5866,112400000.0
2009-01-29 23:08:00,1.5865,1.58675,1.5864,1.5866,114400000.0
2009-01-29 23:09:00,1.58655,1.58665,1.5864,1.58645,87400000.0
2009-01-29 23:10:00,1.5864,1.5867,1.5863,1.5863,40200000.0
2009-01-29 23:11:00,1.5862,1.58625,1.5862,1.58625,7200000.0
2009-01-29 23:12:00,1.5861,1.5863,1.58575,1.58575,55200000.0
2009-01-29 23:13:00,1.5858,1.58615,1.5858,1.58585,73200000.0
2009-01-29 23:14:00,1.58585,1.5859,1.5858,1.5858,68400000.0
2009-01-29 23:15:00,1.58585,1.58625,1.5857,1.5858,116000000.0
2009-01-29 23:16:00,1.5857,1.58595,1.58555,1.58555,34600000.0
2009-01-29 23:17:00,1.58585,1.58585,1.58575,1.58585,49400000.0
2009-01-29 23:18:00,1.5858,1.58585,1.58535,1.5856,78200000.0
2009-01-29 23:19:00,1.5856,1.5857,1.5854,1.58555,92800000.0
2009-01-29 23:20:00,1.58555,1.58565,1.5854,1.58545,52800000.0
2009-01-29 23:21:00,1.58555,1.5859,1.58555,1.5859,12800000.0
2009-01-29 23:22:00,1.5859,1.58605,1.5859,1.5859,37000000.0
2009-01-29 23:23:00,1.5859,1.586,1.5859,1.58595,41200000.0
2009-01-29 23:24:00,1.586,1.5862,1.58595,1.5861,25200000.0
2009-01-29 23:25:00,1.5861,1.58645,1.58585,1.5862,68800000.0
2009-01-29 23:26:00,1.5859,1.586,1.5847,1.585,102600000.0
2009-01-29 23:27:00,1.58495,1.58515,1.58475,1.5848,126800000.0
2009-01-29 23:28:00,1.58485,1.5853,1.58475,1.5853,51800000.0
2009-01-29 23:29:00,1.5853,1.5853,1.58475,1.5851,64400000.0
2009-01-29 23:30:00,1.5852,1.58545,1.58495,1.58535,78800000.0
2009-01-29 23:31:00,1.5853,1.5854,1.5852,1.58535,75200000.0
2009-01-29 23:32:00,1.5854,1.58575,1.58535,1.5854,52600000.0
2009-01-29 23:33:00,1.5854,1.5854,1.58525,1.58525,18400000.0
2009-01-29 23:34:00,1.5852,1.5856,1.58505,1.5853,60000000.0
2009-01-29 23:35:00,1.58535,1.5854,1.5852,1.5854,32800000.0
2009-01-29 23:36:00,1.58535,1.58545,1.5852,1.58545,117600000.0
2009-01-29 23:37:00,1.58535,1.58535,1.585,1.5851,46600000.0
2009-01-29 23:38:00,1.5852,1.5852,1.58495,1.58505,99200000.0
2009-01-29 23:39:00,1.58515,1.5854,1.5849,1.5852,95200000.0
2009-01-29 23:40:00,1.58515,1.58575,1.58505,1.5854,228200000.0
2009-01-29 23:41:00,1.58515,1.58565,1.58495,1.5853,95200000.0
2009-01-29 23:42:00,1.5853,1.5856,1.5848,1.58505,94000000.0
2009-01-29 23:43:00,1.58505,1.5853,1.5849,1.5853,45400000.0
2009-01-29 23:44:00,1.5853,1.58555,1.5849,1.58555,62000000.0
2009-01-29 23:45:00,1.5853,1.58575,1.5853,1.58565,78200000.0
2009-01-29 23:46:00,1.5856,1.58605,1.5855,1.58595,66200000.0
2009-01-29 23:47:00,1.58605,1.5862,1.58595,1.5862,42800000.0
2009-01-29 23:48:00,1.5861,1.5862,1.58515,1.5861,54000000.0
2009-01-29 23:49:00,1.5859,1.5867,1.5859,1.5862,116200000.0
2009-01-29 23:50:00,1.58645,1.5866,1.5861,1.58655,156000000.0
2009-01-29 23:51:00,1.5868,1.5871,1.5864,1.587,59200000.0
2009-01-29 23:52:00,1.58705,1.58835,1.58705,1.58715,158800000.0
2009-01-29 23:53:00,1.58715,1.58715,1.5868,1.5869,13800000.0
2009-01-29 23:54:00,1.5868,1.58745,1.5868,1.5873,47400000.0
2009-01-29 23:55:00,1.58795,1.5881,1.58725,1.58755,150400000.0
2009-01-29 23:56:00,1.5875,1.5883,1.58745,1.5883,126400000.0
2009-01-29 23:57:00,1.5883,1.5883,1.58755,1.5877,126800000.0
2009-01-29 23:58:00,1.5877,1.58815,1.58765,1.58805,38200000.0
2009-01-29 23:59:00,1.58805,1.58885,1.5878,1.58845,168200000.0
2009-01-30 00:00:00,1.5884,1.58855,1.5884,1.5884,27000000.0
2009-01-30 00:01:00,1.5884,1.5884,1.58755,1.58755,23600000.0
2009-01-30 00:02:00,1.58765,1.5877,1.58715,1.58715,47200000.0
2009-01-30 00:03:00,1.58725,1.58725,1.58685,1.5871,54000000.0
2009-01-30 00:04:00,1.58715,1.5874,1.58685,1.58735,38000000.0
2009-01-30 00:05:00,1.5874,1.5877,1.5874,1.58755,11200000.0
2009-01-30 00:06:00,1.5875,1.5875,1.58745,1.5875,4800000.0
2009-01-30 00:07:00,1.58755,1.58755,1.5874,1.5875,11200000.0
2009-01-30 00:08:00,1.58745,1.58745,1.58655,1.5867,40400000.0
2009-01-30 00:09:00,1.5867,1.58675,1.5852,1.58625,94400000.0
2009-01-30 00:10:00,1.58625,1.5868,1.58615,1.58655,36800000.0
2009-01-30 00:11:00,1.58645,1.5866,1.58645,1.5866,4800000.0
2009-01-30 00:12:00,1.5866,1.5866,1.5866,1.5866,1600000.0
2009-01-30 00:13:00,1.58665,1.587,1.58665,1.58685,17600000.0
2009-01-30 00:14:00,1.58685,1.58685,1.5866,1.58685,34400000.0
2009-01-30 00:15:00,1.58685,1.58685,1.58595,1.58655,45000000.0
2009-01-30 00:16:00,1.58655,1.58685,1.58655,1.58675,38400000.0
2009-01-30 00:17:00,1.5867,1.5867,1.5866,1.5866,6600000.0
2009-01-30 00:18:00,1.58665,1.58675,1.5862,1.5862,45200000.0
2009-01-30 00:19:00,1.5862,1.58665,1.5861,1.58645,122000000.0
2009-01-30 00:20:00,1.58645,1.58645,1.58645,1.58645,3600000.0
2009-01-30 00:21:00,1.5866,1.5866,1.5866,1.5866,7200000.0
2009-01-30 00:22:00,1.5866,1.5866,1.5861,1.58635,40800000.0
2009-01-30 00:23:00,1.58635,1.58635,1.58635,1.58635,3600000.0
2009-01-30 00:24:00,1.5863,1.5863,1.5861,1.58625,28400000.0
2009-01-30 00:25:00,1.58625,1.58625,1.58625,1.58625,3600000.0
2009-01-30 00:26:00,1.5861,1.58625,1.58605,1.58605,42400000.0
2009-01-30 00:27:00,1.5859,1.58635,1.5858,1.5863,124800000.0
2009-01-30 00:28:00,1.58645,1.58645,1.58625,1.5863,62600000.0
2009-01-30 00:29:00,1.5863,1.58635,1.58585,1.58605,35200000.0
2009-01-30 00:30:00,1.58605,1.5862,1.5859,1.586,46600000.0
2009-01-30 00:31:00,1.58625,1.58725,1.5859,1.58595,21400000.0
2009-01-30 00:32:00,1.58595,1.58595,1.5857,1.58575,37800000.0
2009-01-30 00:33:00,1.5858,1.5862,1.5857,1.5862,60200000.0
2009-01-30 00:34:00,1.5862,1.5864,1.5857,1.5864,66600000.0
2009-01-30 00:35:00,1.5862,1.5864,1.58605,1.58615,32400000.0
2009-01-30 00:36:00,1.5861,1.5862,1.5857,1.5857,14400000.0
2009-01-30 00:37:00,1.58585,1.58585,1.58545,1.5856,31600000.0
2009-01-30 00:38:00,1.5856,1.5856,1.5856,1.5856,6000000.0
2009-01-30 00:39:00,1.5856,1.5857,1.5851,1.5851,77600000.0
2009-01-30 00:40:00,1.5854,1.5858,1.5852,1.58565,76400000.0
2009-01-30 00:41:00,1.58565,1.5857,1.5853,1.58565,41200000.0
2009-01-30 00:42:00,1.58565,1.58565,1.5853,1.5855,45200000.0
2009-01-30 00:43:00,1.58545,1.58545,1.58545,1.58545,1600000.0
2009-01-30 00:44:00,1.5854,1.5858,1.58525,1.5853,81200000.0
2009-01-30 00:45:00,1.5853,1.5854,1.5853,1.58535,22400000.0
2009-01-30 00:46:00,1.5854,1.5855,1.5852,1.58535,86800000.0
2009-01-30 00:47:00,1.58535,1.58595,1.58535,1.5858,43800000.0
2009-01-30 00:48:00,1.5858,1.5861,1.5858,1.5861,29200000.0
2009-01-30 00:49:00,1.58615,1.5867,1.5861,1.5867,10400000.0
2009-01-30 00:50:00,1.5867,1.5869,1.5861,1.58635,54400000.0
2009-01-30 00:51:00,1.5867,1.5873,1.58635,1.58725,59600000.0
2009-01-30 00:52:00,1.58725,1.5874,1.58675,1.5869,43600000.0
2009-01-30 00:53:00,1.5828,1.5839,1.5828,1.5835,20800000.0
2009-01-30 00:54:00,1.5869,1.587,1.58675,1.58695,20800000.0
2009-01-30 00:55:00,1.58695,1.58695,1.58675,1.5869,12000000.0
2009-01-30 00:56:00,1.58695,1.58695,1.58665,1.5867,20400000.0
2009-01-30 00:57:00,1.58665,1.5867,1.5857,1.58615,59200000.0
2009-01-30 00:58:00,1.58615,1.58635,1.58565,1.5857,40600000.0
2009-01-30 00:59:00,1.58575,1.5868,1.5857,1.5857,67800000.0
2009-01-30 01:00:00,1.58595,1.58605,1.58585,1.58595,98000000.0
2009-01-30 01:01:00,1.58605,1.5865,1.5859,1.5864,73400000.0
2009-01-30 01:02:00,1.5865,1.5866,1.5861,1.5863,65600000.0
2009-01-30 01:03:00,1.5863,1.58655,1.58575,1.58605,78600000.0
2009-01-30 01:04:00,1.5861,1.5862,1.5856,1.58565,67400000.0
2009-01-30 01:05:00,1.5858,1.586,1.5848,1.58525,45000000.0
2009-01-30 01:06:00,1.58525,1.58525,1.5846,1.5847,26800000.0
2009-01-30 01:07:00,1.5846,1.5849,1.58425,1.5845,119400000.0
2009-01-30 01:08:00,1.5845,1.58485,1.5839,1.58485,88000000.0
2009-01-30 01:09:00,1.5849,1.5849,1.5846,1.5846,15600000.0
2009-01-30 01:10:00,1.5845,1.5848,1.58435,1.5847,34400000.0
2009-01-30 01:11:00,1.58465,1.58465,1.5844,1.5844,51000000.0
2009-01-30 01:12:00,1.5844,1.5844,1.58385,1.58435,138800000.0
2009-01-30 01:13:00,1.5841,1.5847,1.58355,1.58355,139800000.0
2009-01-30 01:14:00,1.5836,1.5841,1.58355,1.5839,122400000.0
2009-01-30 01:15:00,1.58405,1.58405,1.5836,1.5839,90800000.0
2009-01-30 01:16:00,1.58395,1.58405,1.58365,1.5839,68200000.0
2009-01-30 01:17:00,1.58395,1.58395,1.5834,1.5838,73600000.0
2009-01-30 01:18:00,1.5837,1.5839,1.58255,1.58255,205800000.0
2009-01-30 01:19:00,1.58275,1.58365,1.58275,1.58355,145000000.0
2009-01-30 01:20:00,1.58355,1.5839,1.5835,1.5839,93200000.0
2009-01-30 01:21:00,1.584,1.584,1.5836,1.5837,96400000.0
2009-01-30 01:22:00,1.58375,1.5839,1.5835,1.58385,62000000.0
2009-01-30 01:23:00,1.58385,1.58445,1.58375,1.5844,76800000.0
2009-01-30 01:24:00,1.58425,1.5849,1.58415,1.5849,80000000.0
2009-01-30 01:25:00,1.5849,1.585,1.5843,1.58465,142400000.0
2009-01-30 01:26:00,1.5846,1.58485,1.58425,1.5848,56800000.0
2009-01-30 01:27:00,1.5848,1.585,1.58475,1.5849,91200000.0
2009-01-30 01:28:00,1.5849,1.585,1.5849,1.585,63600000.0
2009-01-30 01:29:00,1.58495,1.5853,1.58495,1.5852,43200000.0
2009-01-30 01:30:00,1.58525,1.5853,1.585,1.58515,54400000.0
2009-01-30 01:31:00,1.58515,1.58515,1.58445,1.5849,134200000.0
2009-01-30 01:32:00,1.58495,1.58515,1.58465,1.58485,117000000.0
2009-01-30 01:33:00,1.5849,1.585,1.58465,1.5847,67000000.0
2009-01-30 01:34:00,1.5847,1.58515,1.58465,1.5851,95800000.0
2009-01-30 01:35:00,1.5851,1.58515,1.58505,1.5851,34400000.0
2009-01-30 01:36:00,1.58515,1.58515,1.5849,1.58495,86000000.0
2009-01-30 01:37:00,1.58495,1.58505,1.58465,1.58505,122400000.0
2009-01-30 01:38:00,1.58505,1.58505,1.58455,1.58485,67600000.0
2009-01-30 01:39:00,1.58515,1.58535,1.58485,1.58495,59000000.0
2009-01-30 01:40:00,1.585,1.5853,1.5844,1.5848,150200000.0
2009-01-30 01:41:00,1.58485,1.58485,1.58435,1.5846,18800000.0
2009-01-30 01:42:00,1.5843,1.58465,1.58425,1.58425,17600000.0
2009-01-30 01:43:00,1.58435,1.58485,1.58435,1.58485,38000000.0
2009-01-30 01:44:00,1.5849,1.5855,1.5845,1.5854,89200000.0
2009-01-30 01:45:00,1.58535,1.58555,1.5852,1.5854,104000000.0
2009-01-30 01:46:00,1.5854,1.58545,1.58535,1.5854,18800000.0
2009-01-30 01:47:00,1.5854,1.5854,1.58485,1.58485,88800000.0
2009-01-30 01:48:00,1.58485,1.58535,1.58385,1.5843,109600000.0
2009-01-30 01:49:00,1.58425,1.58425,1.584,1.58405,11200000.0
2009-01-30 01:50:00,1.5841,1.5852,1.5841,1.5843,29000000.0
2009-01-30 01:51:00,1.5841,1.58425,1.58335,1.58335,46400000.0
2009-01-30 01:52:00,1.58315,1.58315,1.58315,1.58315,3600000.0
2009-01-30 01:53:00,1.5833,1.58415,1.5833,1.58385,20800000.0
2009-01-30 01:54:00,1.5838,1.5838,1.58365,1.58365,4800000.0
2009-01-30 01:55:00,1.5836,1.5841,1.58355,1.5839,100400000.0
2009-01-30 01:56:00,1.5839,1.5839,1.58355,1.5836,91800000.0
2009-01-30 01:57:00,1.5836,1.5837,1.58355,1.5836,72400000.0
2009-01-30 01:58:00,1.5836,1.5843,1.5836,1.5843,33600000.0
2009-01-30 01:59:00,1.5843,1.5843,1.5843,1.5843,48000000.0
2009-01-30 02:00:00,1.58425,1.58455,1.58375,1.58375,139000000.0
2009-01-30 02:01:00,1.584,1.58435,1.584,1.58425,176000000.0
2009-01-30 02:02:00,1.58425,1.58445,1.58335,1.5834,151000000.0
2009-01-30 02:03:00,1.5834,1.58355,1.5834,1.58345,16000000.0
2009-01-30 02:04:00,1.58355,1.58375,1.58355,1.58365,70600000.0
2009-01-30 02:05:00,1.5838,1.584,1.58375,1.584,28800000.0
2009-01-30 02:06:00,1.584,1.5852,1.58395,1.58405,135600000.0
2009-01-30 02:07:00,1.58385,1.58485,1.5837,1.58385,100800000.0
2009-01-30 02:08:00,1.584,1.5846,1.58355,1.58445,116800000.0
2009-01-30 02:09:00,1.5845,1.5846,1.58345,1.58345,59600000.0
2009-01-30 02:10:00,1.58355,1.5839,1.58325,1.5836,109600000.0
2009-01-30 02:11:00,1.58355,1.58355,1.5831,1.5831,36000000.0
2009-01-30 02:12:00,1.5831,1.5844,1.5831,1.58375,119200000.0
2009-01-30 02:13:00,1.5837,1.58415,1.58305,1.58345,143600000.0
2009-01-30 02:14:00,1.58345,1.5836,1.58335,1.58355,92600000.0
2009-01-30 02:15:00,1.58355,1.5836,1.5826,1.5826,117800000.0
2009-01-30 02:16:00,1.58245,1.58415,1.58245,1.5841,220800000.0
2009-01-30 02:17:00,1.58425,1.5849,1.5842,1.58455,136800000.0
2009-01-30 02:18:00,1.5846,1.5847,1.58365,1.5837,141000000.0
2009-01-30 02:19:00,1.5837,1.5838,1.5831,1.58315,243600000.0
2009-01-30 02:20:00,1.58315,1.58375,1.5831,1.5836,253200000.0
2009-01-30 02:21:00,1.5835,1.5836,1.5832,1.58345,93600000.0
2009-01-30 02:22:00,1.5835,1.58395,1.58345,1.58395,187200000.0
2009-01-30 02:23:00,1.584,1.5841,1.5836,1.58395,273600000.0
2009-01-30 02:24:00,1.58395,1.584,1.5827,1.58345,272800000.0
2009-01-30 02:25:00,1.58345,1.5836,1.58325,1.5834,255600000.0
2009-01-30 02:26:00,1.58355,1.58425,1.58335,1.5837,330200000.0
2009-01-30 02:27:00,1.5837,1.58395,1.5834,1.58355,147600000.0
2009-01-30 02:28:00,1.5834,1.5851,1.5834,1.5842,334800000.0
2009-01-30 02:29:00,1.58415,1.5845,1.58345,1.58345,270200000.0
2009-01-30 02:30:00,1.58325,1.5842,1.583,1.58385,329600000.0
2009-01-30 02:31:00,1.58375,1.5844,1.5835,1.5837,199200000.0
2009-01-30 02:32:00,1.5837,1.5837,1.58225,1.5833,376800000.0
2009-01-30 02:33:00,1.58345,1.584,1.583,1.58395,232000000.0
2009-01-30 02:34:00,1.584,1.5844,1.58385,1.58425,226800000.0
2009-01-30 02:35:00,1.5842,1.5845,1.58375,1.5839,169200000.0
2009-01-30 02:36:00,1.5839,1.5839,1.58265,1.5835,196600000.0
2009-01-30 02:37:00,1.5835,1.58365,1.58325,1.58325,70000000.0
2009-01-30 02:38:00,1.58335,1.58405,1.5833,1.58385,140400000.0
2009-01-30 02:39:00,1.58385,1.58395,1.58335,1.58385,187200000.0
2009-01-30 02:40:00,1.58395,1.58395,1.5836,1.5836,102400000.0
2009-01-30 02:41:00,1.5835,1.58385,1.5835,1.58385,108000000.0
2009-01-30 02:42:00,1.58385,1.58455,1.5836,1.58455,176400000.0
2009-01-30 02:43:00,1.5846,1.58485,1.5842,1.5846,186400000.0
2009-01-30 02:44:00,1.58455,1.5847,1.5844,1.58445,106000000.0
2009-01-30 02:45:00,1.58445,1.58445,1.58335,1.58355,127800000.0
2009-01-30 02:46:00,1.5835,1.58405,1.5833,1.5836,98800000.0
2009-01-30 02:47:00,1.5836,1.58385,1.5834,1.5837,124000000.0
2009-01-30 02:48:00,1.58365,1.58435,1.58365,1.5842,111400000.0
2009-01-30 02:49:00,1.5842,1.5846,1.5837,1.5846,120800000.0
2009-01-30 02:50:00,1.5846,1.5846,1.58365,1.58385,150600000.0
2009-01-30 02:51:00,1.58385,1.58385,1.5826,1.58295,179600000.0
2009-01-30 02:52:00,1.5829,1.58315,1.58195,1.5828,218200000.0
2009-01-30 02:53:00,1.5827,1.58305,1.58225,1.58255,215200000.0
2009-01-30 02:54:00,1.58255,1.58295,1.58225,1.5827,321000000.0
2009-01-30 02:55:00,1.5827,1.58275,1.58135,1.58135,392000000.0
2009-01-30 02:56:00,1.58135,1.5823,1.5807,1.5823,295200000.0
2009-01-30 02:57:00,1.5823,1.5829,1.58215,1.5829,198000000.0
2009-01-30 02:58:00,1.58285,1.5838,1.5825,1.5826,279400000.0
2009-01-30 02:59:00,1.5826,1.5838,1.58225,1.5831,308000000.0
2009-01-30 03:00:00,1.5831,1.584,1.5831,1.5836,249800000.0
2009-01-30 03:01:00,1.5838,1.5845,1.5836,1.5844,141800000.0
2009-01-30 03:02:00,1.5844,1.5846,1.5839,1.5843,165600000.0
2009-01-30 03:03:00,1.5844,1.5844,1.5841,1.5843,81000000.0
2009-01-30 03:04:00,1.5843,1.585,1.58385,1.5839,163000000.0
2009-01-30 03:05:00,1.5839,1.584,1.5831,1.58335,109400000.0
2009-01-30 03:06:00,1.58335,1.5842,1.58335,1.5842,130400000.0
2009-01-30 03:07:00,1.5842,1.58425,1.58395,1.5841,91400000.0
2009-01-30 03:08:00,1.58405,1.5843,1.5834,1.5835,125600000.0
2009-01-30 03:09:00,1.5835,1.58415,1.58345,1.58375,169600000.0
2009-01-30 03:10:00,1.58365,1.5838,1.58345,1.5836,33600000.0
2009-01-30 03:11:00,1.5836,1.5841,1.58345,1.584,135800000.0
2009-01-30 03:12:00,1.584,1.5841,1.5835,1.5836,62800000.0
2009-01-30 03:13:00,1.58365,1.584,1.5835,1.5837,85600000.0
2009-01-30 03:14:00,1.58395,1.58435,1.5837,1.58425,67600000.0
2009-01-30 03:15:00,1.58425,1.5849,1.58415,1.58465,93600000.0
2009-01-30 03:16:00,1.58485,1.5855,1.58455,1.5848,136800000.0
2009-01-30 03:17:00,1.5851,1.58555,1.58455,1.58455,82800000.0
2009-01-30 03:18:00,1.58475,1.58475,1.5834,1.58345,132400000.0
2009-01-30 03:19:00,1.58345,1.58345,1.58205,1.5823,113000000.0
2009-01-30 03:20:00,1.58235,1.58255,1.58235,1.5825,52400000.0
2009-01-30 03:21:00,1.5825,1.583,1.5819,1.58195,180000000.0
2009-01-30 03:22:00,1.582,1.582,1.5811,1.58115,122000000.0
2009-01-30 03:23:00,1.58115,1.58215,1.58115,1.5815,142200000.0
2009-01-30 03:24:00,1.58145,1.58195,1.5811,1.58185,187800000.0
2009-01-30 03:25:00,1.5819,1.58205,1.5818,1.5819,84000000.0
2009-01-30 03:26:00,1.582,1.58275,1.5818,1.58275,174400000.0
2009-01-30 03:27:00,1.58275,1.5838,1.5827,1.5837,182400000.0
2009-01-30 03:28:00,1.5836,1.5836,1.5831,1.58335,84400000.0
2009-01-30 03:29:00,1.58335,1.58415,1.5821,1.5822,146800000.0
2009-01-30 03:30:00,1.58215,1.5827,1.58185,1.58265,160000000.0
2009-01-30 03:31:00,1.5827,1.5843,1.5827,1.5829,141000000.0
2009-01-30 03:32:00,1.58275,1.58465,1.58275,1.5838,110200000.0
2009-01-30 03:33:00,1.5839,1.58435,1.58355,1.58415,93800000.0
2009-01-30 03:34:00,1.5842,1.5844,1.5839,1.58425,107800000.0
2009-01-30 03:35:00,1.5843,1.58475,1.5841,1.58455,58200000.0
2009-01-30 03:36:00,1.58455,1.5849,1.5842,1.5845,141200000.0
2009-01-30 03:37:00,1.5845,1.58475,1.5844,1.58465,101000000.0
2009-01-30 03:38:00,1.5847,1.5851,1.58445,1.585,38400000.0
2009-01-30 03:39:00,1.5848,1.585,1.5842,1.58425,90800000.0
2009-01-30 03:40:00,1.58415,1.5843,1.5839,1.58415,46200000.0
2009-01-30 03:41:00,1.58415,1.5845,1.58405,1.5845,88400000.0
2009-01-30 03:42:00,1.58445,1.58465,1.58445,1.58455,42400000.0
2009-01-30 03:43:00,1.58455,1.58475,1.58435,1.58475,118000000.0
2009-01-30 03:44:00,1.5847,1.5849,1.58465,1.58475,88400000.0
2009-01-30 03:45:00,1.58475,1.58515,1.5845,1.5847,129000000.0
2009-01-30 03:46:00,1.5847,1.5848,1.5846,1.5848,33200000.0
2009-01-30 03:47:00,1.5848,1.5853,1.58475,1.58525,84000000.0
2009-01-30 03:48:00,1.5851,1.5853,1.5849,1.58525,88800000.0
2009-01-30 03:49:00,1.5853,1.5855,1.5852,1.58535,89000000.0
2009-01-30 03:50:00,1.58535,1.5857,1.5853,1.5855,100000000.0
2009-01-30 03:51:00,1.5855,1.58645,1.5855,1.5863,188400000.0
2009-01-30 03:52:00,1.5863,1.5863,1.5839,1.5839,74000000.0
2009-01-30 03:53:00,1.58385,1.584,1.5827,1.58275,46400000.0
2009-01-30 03:54:00,1.58285,1.58385,1.58285,1.583,41600000.0
2009-01-30 03:55:00,1.58305,1.5832,1.58285,1.5831,113600000.0
2009-01-30 03:56:00,1.5831,1.5844,1.5827,1.5843,162400000.0
2009-01-30 03:57:00,1.5845,1.58455,1.5836,1.5836,158200000.0
2009-01-30 03:58:00,1.5836,1.58385,1.5833,1.58385,160400000.0
2009-01-30 03:59:00,1.584,1.58405,1.58335,1.5836,176800000.0
2009-01-30 04:00:00,1.5836,1.58535,1.5835,1.58475,118600000.0
2009-01-30 04:01:00,1.5848,1.5853,1.5839,1.5847,96400000.0
2009-01-30 04:02:00,1.58475,1.58595,1.58475,1.58575,130800000.0
2009-01-30 04:03:00,1.58585,1.5865,1.58585,1.58645,230400000.0
2009-01-30 04:04:00,1.58675,1.5868,1.58615,1.5865,249600000.0
2009-01-30 04:05:00,1.5865,1.58685,1.5865,1.58685,35600000.0
2009-01-30 04:06:00,1.58685,1.58725,1.58585,1.5863,110600000.0
2009-01-30 04:07:00,1.58625,1.5869,1.586,1.58665,62400000.0
2009-01-30 04:08:00,1.5867,1.5867,1.5863,1.5866,37600000.0
2009-01-30 04:09:00,1.58655,1.5867,1.5859,1.58645,69000000.0
2009-01-30 04:10:00,1.5861,1.5868,1.58595,1.5866,53000000.0
2009-01-30 04:11:00,1.58655,1.5867,1.5865,1.5867,69400000.0
2009-01-30 04:12:00,1.58655,1.58675,1.5851,1.5857,246800000.0
2009-01-30 04:13:00,1.58565,1.5858,1.58515,1.58575,173600000.0
2009-01-30 04:14:00,1.58575,1.58645,1.58575,1.58635,107400000.0
2009-01-30 04:15:00,1.58625,1.58655,1.58625,1.5863,104000000.0
2009-01-30 04:16:00,1.58635,1.58635,1.586,1.586,42200000.0
2009-01-30 04:17:00,1.58605,1.5863,1.58575,1.58615,81400000.0
2009-01-30 04:18:00,1.5862,1.58625,1.586,1.58625,24800000.0
2009-01-30 04:19:00,1.5862,1.5866,1.5861,1.5862,82000000.0
2009-01-30 04:20:00,1.58645,1.58655,1.58625,1.58655,13600000.0
2009-01-30 04:21:00,1.5865,1.58665,1.5864,1.5865,19240000.0
2009-01-30 04:22:00,1.58645,1.5867,1.58625,1.58655,71240000.0
2009-01-30 04:23:00,1.58655,1.58655,1.58655,1.58655,1600000.0
2009-01-30 04:24:00,1.58655,1.58655,1.58625,1.5865,24400000.0
2009-01-30 04:25:00,1.58645,1.5865,1.586,1.58605,54800000.0
2009-01-30 04:26:00,1.5859,1.58605,1.5856,1.58565,52800000.0
2009-01-30 04:27:00,1.5858,1.5858,1.5856,1.5856,64400000.0
2009-01-30 04:28:00,1.58555,1.58555,1.58525,1.58545,51000000.0
2009-01-30 04:29:00,1.5854,1.5856,1.5854,1.5856,39600000.0
2009-01-30 04:30:00,1.5856,1.5856,1.58535,1.5854,28000000.0
2009-01-30 04:31:00,1.58535,1.5854,1.58485,1.5849,96000000.0
2009-01-30 04:32:00,1.5849,1.58495,1.5846,1.5846,76000000.0
2009-01-30 04:33:00,1.5846,1.5848,1.5844,1.5844,108600000.0
2009-01-30 04:34:00,1.5845,1.58495,1.5845,1.58485,88200000.0
2009-01-30 04:35:00,1.58485,1.58515,1.5848,1.5851,83400000.0
2009-01-30 04:36:00,1.58515,1.58525,1.584,1.58455,99000000.0
2009-01-30 04:37:00,1.5846,1.5847,1.5839,1.5839,55600000.0
2009-01-30 04:38:00,1.58455,1.58455,1.58405,1.58405,55600000.0
2009-01-30 04:39:00,1.5841,1.5841,1.58405,1.5841,28800000.0
2009-01-30 04:40:00,1.58415,1.5843,1.58405,1.5843,39600000.0
2009-01-30 04:41:00,1.58425,1.58435,1.58425,1.5843,14400000.0
2009-01-30 04:42:00,1.58435,1.58435,1.5843,1.58435,10800000.0
2009-01-30 04:43:00,1.58445,1.5847,1.58445,1.58465,66400000.0
2009-01-30 04:44:00,1.5847,1.58485,1.5846,1.5846,42800000.0
2009-01-30 04:45:00,1.5847,1.5847,1.5845,1.5846,55200000.0
2009-01-30 04:46:00,1.5847,1.5848,1.5846,1.5847,35600000.0
2009-01-30 04:47:00,1.58475,1.5851,1.58475,1.585,66000000.0
2009-01-30 04:48:00,1.58495,1.58495,1.5848,1.5849,29200000.0
2009-01-30 04:49:00,1.58485,1.58495,1.58475,1.5848,35600000.0
2009-01-30 04:50:00,1.5848,1.58525,1.58475,1.5852,94800000.0
2009-01-30 04:51:00,1.5851,1.58565,1.5851,1.58555,89600000.0
2009-01-30 04:52:00,1.5856,1.5858,1.5856,1.5856,50200000.0
2009-01-30 04:53:00,1.5856,1.5862,1.5856,1.586,93600000.0
2009-01-30 04:54:00,1.586,1.58625,1.5852,1.58585,120400000.0
2009-01-30 04:55:00,1.58585,1.58585,1.58525,1.58525,50800000.0
2009-01-30 04:56:00,1.58525,1.5863,1.58475,1.58595,113000000.0
2009-01-30 04:57:00,1.58595,1.586,1.5852,1.5852,74200000.0
2009-01-30 04:58:00,1.58535,1.58575,1.58535,1.5857,55000000.0
2009-01-30 04:59:00,1.5848,1.5849,1.5838,1.5838,33000000.0
2009-01-30 05:00:00,1.5857,1.58585,1.58515,1.58525,33000000.0
2009-01-30 05:01:00,1.58525,1.5856,1.5852,1.58555,25600000.0
2009-01-30 05:02:00,1.58555,1.5856,1.58555,1.5856,17600000.0
2009-01-30 05:03:00,1.58555,1.5858,1.58555,1.58575,19600000.0
2009-01-30 05:04:00,1.58555,1.5858,1.5848,1.585,121200000.0
2009-01-30 05:05:00,1.585,1.5853,1.585,1.58525,42200000.0
2009-01-30 05:06:00,1.58525,1.58525,1.58525,1.58525,1600000.0
2009-01-30 05:07:00,1.58525,1.58525,1.58495,1.58525,41800000.0
2009-01-30 05:08:00,1.5852,1.58555,1.5852,1.5853,39200000.0
2009-01-30 05:09:00,1.58545,1.58545,1.5853,1.5853,9000000.0
2009-01-30 05:10:00,1.5853,1.58535,1.58495,1.58495,63800000.0
2009-01-30 05:11:00,1.585,1.5852,1.585,1.5851,39600000.0
2009-01-30 05:12:00,1.5851,1.5852,1.5851,1.5852,7200000.0
2009-01-30 05:13:00,1.58505,1.58505,1.58505,1.58505,7400000.0
2009-01-30 05:14:00,1.585,1.5852,1.58495,1.5852,36000000.0
2009-01-30 05:15:00,1.5852,1.5852,1.58495,1.58495,21400000.0
2009-01-30 05:16:00,1.5829,1.5835,1.5829,1.5834,64400000.0
2009-01-30 05:17:00,1.58495,1.58525,1.58495,1.58505,64400000.0
2009-01-30 05:18:00,1.5835,1.5838,1.5834,1.5836,23600000.0
2009-01-30 05:19:00,1.5852,1.5852,1.58505,1.5852,23600000.0
2009-01-30 05:20:00,1.58535,1.5856,1.58525,1.5853,93600000.0
2009-01-30 05:21:00,1.58545,1.58585,1.58545,1.5855,26800000.0
2009-01-30 05:22:00,1.58545,1.5855,1.58505,1.58525,35400000.0
2009-01-30 05:23:00,1.58525,1.5853,1.58505,1.58515,32200000.0
2009-01-30 05:24:00,1.58515,1.58515,1.58515,1.58515,1600000.0
2009-01-30 05:25:00,1.5851,1.58525,1.5851,1.58525,37800000.0
2009-01-30 05:26:00,1.5833,1.5833,1.5825,1.5827,3200000.0
2009-01-30 05:27:00,1.5852,1.5852,1.58515,1.58515,3200000.0
2009-01-30 05:28:00,1.5819,1.5826,1.5819,1.5826,30400000.0
2009-01-30 05:29:00,1.58515,1.58535,1.585,1.58535,30400000.0
2009-01-30 05:30:00,1.58545,1.586,1.58525,1.5858,159600000.0
2009-01-30 05:31:00,1.58575,1.58585,1.5855,1.58575,89600000.0
2009-01-30 05:32:00,1.5858,1.5858,1.5853,1.5854,72200000.0
2009-01-30 05:33:00,1.58525,1.58545,1.5849,1.58545,75400000.0
2009-01-30 05:34:00,1.58545,1.58575,1.58545,1.58575,20200000.0
2009-01-30 05:35:00,1.5858,1.5858,1.58535,1.58535,12400000.0
2009-01-30 05:36:00,1.5853,1.58575,1.5849,1.58495,149200000.0
2009-01-30 05:37:00,1.5849,1.585,1.58435,1.58435,156200000.0
2009-01-30 05:38:00,1.58435,1.58435,1.58275,1.5831,120200000.0
2009-01-30 05:39:00,1.5831,1.5834,1.58295,1.583,46400000.0
2009-01-30 05:40:00,1.5839,1.5841,1.5839,1.5841,133400000.0
2009-01-30 05:41:00,1.58405,1.5841,1.58375,1.584,98800000.0
2009-01-30 05:42:00,1.5839,1.5839,1.5823,1.5824,148600000.0
2009-01-30 05:43:00,1.5824,1.58305,1.58225,1.5829,93600000.0
2009-01-30 05:44:00,1.5828,1.583,1.5825,1.5828,111600000.0
2009-01-30 05:45:00,1.5829,1.5838,1.5829,1.58365,184200000.0
2009-01-30 05:46:00,1.58385,1.58445,1.58375,1.58405,156600000.0
2009-01-30 05:47:00,1.58425,1.5847,1.584,1.58465,208200000.0
2009-01-30 05:48:00,1.5847,1.5847,1.5835,1.5837,168400000.0
2009-01-30 05:49:00,1.5836,1.58465,1.58355,1.5842,193800000.0
2009-01-30 05:50:00,1.5842,1.5848,1.5841,1.58465,163400000.0
2009-01-30 05:51:00,1.5845,1.5847,1.5839,1.5839,90800000.0
2009-01-30 05:52:00,1.58385,1.5842,1.5836,1.5841,198000000.0
2009-01-30 05:53:00,1.5841,1.58475,1.5841,1.58455,250200000.0
2009-01-30 05:54:00,1.58465,1.58465,1.58415,1.58415,149200000.0
2009-01-30 05:55:00,1.58415,1.58475,1.58395,1.58475,211600000.0
2009-01-30 05:56:00,1.5848,1.5852,1.5848,1.58505,63200000.0
2009-01-30 05:57:00,1.58525,1.58525,1.58495,1.58505,75600000.0
2009-01-30 05:58:00,1.58515,1.58515,1.5849,1.58505,61200000.0
2009-01-30 05:59:00,1.58515,1.58525,1.5842,1.5842,145200000.0
2009-01-30 06:00:00,1.5843,1.5844,1.5836,1.5842,219200000.0
2009-01-30 06:01:00,1.5842,1.58455,1.5831,1.58325,270800000.0
2009-01-30 06:02:00,1.58335,1.58365,1.58295,1.58335,258200000.0
2009-01-30 06:03:00,1.58335,1.58365,1.583,1.58365,140400000.0
2009-01-30 06:04:00,1.58365,1.584,1.58365,1.58395,111600000.0
2009-01-30 06:05:00,1.584,1.5845,1.58355,1.5843,275800000.0
2009-01-30 06:06:00,1.5843,1.5843,1.58305,1.58345,293400000.0
2009-01-30 06:07:00,1.5834,1.5837,1.58335,1.5837,77400000.0
2009-01-30 06:08:00,1.5838,1.58385,1.5832,1.58345,121600000.0
2009-01-30 06:09:00,1.5834,1.5837,1.5827,1.5837,180600000.0
2009-01-30 06:10:00,1.58375,1.58385,1.5836,1.58365,216000000.0
2009-01-30 06:11:00,1.5837,1.58385,1.5833,1.58345,147600000.0
2009-01-30 06:12:00,1.58355,1.58365,1.58275,1.583,255600000.0
2009-01-30 06:13:00,1.5832,1.5838,1.5832,1.5838,194400000.0
2009-01-30 06:14:00,1.5838,1.5846,1.5838,1.5841,158400000.0
2009-01-30 06:15:00,1.58425,1.58425,1.5832,1.5837,266800000.0
2009-01-30 06:16:00,1.5834,1.58385,1.58335,1.5836,158800000.0
2009-01-30 06:17:00,1.5836,1.5837,1.58335,1.5837,146000000.0
2009-01-30 06:18:00,1.58385,1.58415,1.58365,1.5838,210800000.0
2009-01-30 06:19:00,1.5838,1.58425,1.5836,1.58405,250200000.0
2009-01-30 06:20:00,1.58405,1.58405,1.5835,1.58355,223600000.0
2009-01-30 06:21:00,1.5835,1.5838,1.5835,1.5838,73200000.0
2009-01-30 06:22:00,1.58385,1.5839,1.58345,1.58365,81200000.0
2009-01-30 06:23:00,1.58355,1.5838,1.5835,1.5837,143000000.0
2009-01-30 06:24:00,1.5837,1.58395,1.58365,1.58395,57400000.0
2009-01-30 06:25:00,1.58425,1.5847,1.58365,1.58365,270320000.0
2009-01-30 06:26:00,1.5835,1.5835,1.5825,1.58285,128800000.0
2009-01-30 06:27:00,1.5829,1.583,1.58265,1.58275,100800000.0
2009-01-30 06:28:00,1.5825,1.5835,1.5825,1.5835,48400000.0
2009-01-30 06:29:00,1.583,1.58315,1.58285,1.58315,48400000.0
2009-01-30 06:30:00,1.5832,1.58345,1.5828,1.583,119600000.0
2009-01-30 06:31:00,1.5832,1.5833,1.583,1.5832,71200000.0
2009-01-30 06:32:00,1.58315,1.5834,1.58255,1.58265,124400000.0
2009-01-30 06:33:00,1.5826,1.58325,1.5825,1.58325,25600000.0
2009-01-30 06:34:00,1.58335,1.58465,1.58325,1.5843,227600000.0
2009-01-30 06:35:00,1.5842,1.5845,1.5835,1.58435,222600000.0
2009-01-30 06:36:00,1.5844,1.5858,1.58435,1.5849,165200000.0
2009-01-30 06:37:00,1.58475,1.58555,1.5846,1.58465,90000000.0
2009-01-30 06:38:00,1.5847,1.5852,1.584,1.5844,136400000.0
2009-01-30 06:39:00,1.58435,1.58505,1.5838,1.58435,173800000.0
2009-01-30 06:40:00,1.58435,1.58435,1.58235,1.58315,25000000.0
2009-01-30 06:41:00,1.5831,1.5834,1.58275,1.583,184000000.0
2009-01-30 06:42:00,1.5831,1.5831,1.58225,1.5824,207200000.0
2009-01-30 06:43:00,1.5822,1.5827,1.58205,1.58265,243200000.0
2009-01-30 06:44:00,1.58295,1.5831,1.58295,1.5831,8200000.0
2009-01-30 06:45:00,1.5831,1.5831,1.58275,1.5829,54400000.0
2009-01-30 06:46:00,1.58265,1.5834,1.58205,1.58205,151600000.0
2009-01-30 06:47:00,1.58205,1.5821,1.58195,1.58205,93200000.0
2009-01-30 06:48:00,1.58225,1.58235,1.58155,1.5821,132000000.0
2009-01-30 06:49:00,1.5821,1.58245,1.582,1.58235,172800000.0
2009-01-30 06:50:00,1.58235,1.5828,1.58235,1.58265,106400000.0
2009-01-30 06:51:00,1.58285,1.58345,1.5826,1.5827,152200000.0
2009-01-30 06:52:00,1.58265,1.58265,1.58265,1.58265,1600000.0
2009-01-30 06:53:00,1.5826,1.58315,1.58255,1.5826,35200000.0
2009-01-30 06:54:00,1.58255,1.5828,1.58255,1.5827,26800000.0
2009-01-30 06:55:00,1.58255,1.58335,1.58255,1.5833,50800000.0
2009-01-30 06:56:00,1.58335,1.58365,1.5831,1.5831,77000000.0
2009-01-30 06:57:00,1.5816,1.5818,1.5813,1.5814,108200000.0
2009-01-30 06:58:00,1.58315,1.58315,1.58245,1.58255,108200000.0
2009-01-30 06:59:00,1.5826,1.5832,1.5826,1.5829,119000000.0
2009-01-30 07:00:00,1.58255,1.5831,1.58205,1.58245,69000000.0
2009-01-30 07:01:00,1.5824,1.5827,1.582,1.5821,85400000.0
2009-01-30 07:02:00,1.582,1.5822,1.58145,1.5817,162400000.0
2009-01-30 07:03:00,1.5817,1.5825,1.5815,1.58165,239600000.0
2009-01-30 07:04:00,1.5816,1.5824,1.5816,1.58225,197200000.0
2009-01-30 07:05:00,1.58255,1.5832,1.58185,1.58255,274600000.0
2009-01-30 07:06:00,1.58265,1.583,1.58245,1.58245,170800000.0
2009-01-30 07:07:00,1.58245,1.5825,1.58185,1.582,122400000.0
2009-01-30 07:08:00,1.582,1.5825,1.5819,1.5825,232000000.0
2009-01-30 07:09:00,1.5824,1.5832,1.5824,1.583,63200000.0
2009-01-30 07:10:00,1.583,1.58315,1.5822,1.58255,165800000.0
2009-01-30 07:11:00,1.58275,1.5828,1.5824,1.5825,75400000.0
2009-01-30 07:12:00,1.5825,1.5825,1.5816,1.5817,168000000.0
2009-01-30 07:13:00,1.5818,1.58235,1.58175,1.58205,206600000.0
2009-01-30 07:14:00,1.58215,1.5827,1.58195,1.58195,170400000.0
2009-01-30 07:15:00,1.582,1.5828,1.58195,1.58245,203000000.0
2009-01-30 07:16:00,1.5824,1.5824,1.5818,1.5823,187800000.0
2009-01-30 07:17:00,1.5823,1.5827,1.5823,1.58255,104400000.0
2009-01-30 07:18:00,1.58255,1.58285,1.58255,1.5827,32400000.0
2009-01-30 07:19:00,1.58285,1.5831,1.58285,1.58295,79200000.0
2009-01-30 07:20:00,1.5831,1.5831,1.5829,1.583,90000000.0
2009-01-30 07:21:00,1.58285,1.58295,1.58255,1.58255,80400000.0
2009-01-30 07:22:00,1.58265,1.58265,1.58205,1.58215,169400000.0
2009-01-30 07:23:00,1.58225,1.5824,1.5822,1.58235,101600000.0
2009-01-30 07:24:00,1.58245,1.5826,1.58235,1.58255,144000000.0
2009-01-30 07:25:00,1.5827,1.5828,1.5826,1.5827,89400000.0
2009-01-30 07:26:00,1.5827,1.58285,1.5827,1.5828,118400000.0
2009-01-30 07:27:00,1.58295,1.5831,1.58245,1.58245,62200000.0
2009-01-30 07:28:00,1.58275,1.5838,1.58275,1.5837,79200000.0
2009-01-30 07:29:00,1.5836,1.5841,1.58325,1.58325,72400000.0
2009-01-30 07:30:00,1.5833,1.5836,1.58195,1.5828,193800000.0
2009-01-30 07:31:00,1.58275,1.5831,1.58275,1.583,126000000.0
2009-01-30 07:32:00,1.5831,1.5831,1.58235,1.58235,178400000.0
2009-01-30 07:33:00,1.58235,1.5825,1.5821,1.58215,221200000.0
2009-01-30 07:34:00,1.5822,1.5823,1.582,1.5823,82800000.0
2009-01-30 07:35:00,1.58225,1.5823,1.5822,1.5822,72000000.0
2009-01-30 07:36:00,1.5822,1.5823,1.5812,1.58175,207200000.0
2009-01-30 07:37:00,1.58155,1.5817,1.58145,1.58155,108000000.0
2009-01-30 07:38:00,1.5815,1.5816,1.5812,1.5813,107600000.0
2009-01-30 07:39:00,1.58135,1.58195,1.5811,1.5819,135600000.0
2009-01-30 07:40:00,1.58195,1.58195,1.5813,1.5813,116400000.0
2009-01-30 07:41:00,1.58145,1.5815,1.5814,1.5814,21000000.0
2009-01-30 07:42:00,1.58145,1.58145,1.58135,1.58145,22600000.0
2009-01-30 07:43:00,1.58145,1.5817,1.58115,1.5813,205200000.0
2009-01-30 07:44:00,1.5812,1.5815,1.5809,1.58135,341800000.0
2009-01-30 07:45:00,1.58135,1.58225,1.5813,1.58175,231800000.0
2009-01-30 07:46:00,1.5818,1.5821,1.5814,1.58205,290400000.0
2009-01-30 07:47:00,1.58205,1.5821,1.58115,1.5814,82000000.0
2009-01-30 07:48:00,1.58145,1.58155,1.58115,1.58135,41600000.0
2009-01-30 07:49:00,1.5814,1.58155,1.58125,1.5813,30400000.0
2009-01-30 07:50:00,1.58125,1.5813,1.581,1.58115,41600000.0
2009-01-30 07:51:00,1.58125,1.58185,1.58115,1.58185,30400000.0
2009-01-30 07:52:00,1.582,1.582,1.58145,1.5816,59200000.0
2009-01-30 07:53:00,1.58155,1.5825,1.58155,1.5825,34800000.0
2009-01-30 07:54:00,1.5825,1.58265,1.58245,1.58255,30400000.0
2009-01-30 07:55:00,1.58245,1.5826,1.58165,1.58165,24000000.0
2009-01-30 07:56:00,1.5813,1.5813,1.58125,1.58125,10800000.0
2009-01-30 07:57:00,1.58115,1.58175,1.58115,1.5816,66000000.0
2009-01-30 07:58:00,1.58155,1.58155,1.5813,1.58145,91200000.0
2009-01-30 07:59:00,1.5814,1.5815,1.5813,1.58145,79600000.0
2009-01-30 08:00:00,1.58155,1.58155,1.58135,1.58145,34800000.0
2009-01-30 08:01:00,1.5815,1.58185,1.58145,1.58185,103800000.0
2009-01-30 08:02:00,1.5819,1.58325,1.5818,1.58295,258400000.0
2009-01-30 08:03:00,1.58295,1.58325,1.58295,1.58295,93400000.0
2009-01-30 08:04:00,1.58295,1.58305,1.5826,1.58285,174200000.0
2009-01-30 08:05:00,1.58285,1.58355,1.5826,1.58355,148600000.0
2009-01-30 08:06:00,1.5836,1.58385,1.5832,1.58335,192400000.0
2009-01-30 08:07:00,1.58335,1.58355,1.58325,1.58325,228400000.0
2009-01-30 08:08:00,1.5833,1.5833,1.58235,1.58275,279600000.0
2009-01-30 08:09:00,1.58275,1.58325,1.58275,1.58285,116000000.0
2009-01-30 08:10:00,1.58285,1.5829,1.58275,1.5829,39600000.0
2009-01-30 08:11:00,1.58295,1.5833,1.58215,1.58215,194400000.0
2009-01-30 08:12:00,1.58215,1.58215,1.5816,1.58185,144800000.0
2009-01-30 08:13:00,1.5819,1.5835,1.5819,1.5831,124600000.0
2009-01-30 08:14:00,1.5833,1.5835,1.5821,1.5821,149200000.0
2009-01-30 08:15:00,1.58205,1.5825,1.5817,1.5817,69400000.0
2009-01-30 08:16:00,1.5817,1.5824,1.5817,1.5822,106000000.0
2009-01-30 08:17:00,1.58215,1.58275,1.58215,1.58255,162000000.0
2009-01-30 08:18:00,1.58265,1.58325,1.5823,1.58325,166000000.0
2009-01-30 08:19:00,1.5833,1.5836,1.5833,1.5836,42000000.0
2009-01-30 08:20:00,1.58365,1.584,1.58355,1.5836,126000000.0
2009-01-30 08:21:00,1.5837,1.5838,1.5834,1.5836,177200000.0
2009-01-30 08:22:00,1.58365,1.5837,1.5826,1.58265,132400000.0
2009-01-30 08:23:00,1.5825,1.5829,1.5824,1.5825,134000000.0
2009-01-30 08:24:00,1.58255,1.58285,1.58245,1.58245,132000000.0
2009-01-30 08:25:00,1.5825,1.58295,1.5825,1.5827,156200000.0
2009-01-30 08:26:00,1.58275,1.58275,1.5821,1.5825,54600000.0
2009-01-30 08:27:00,1.58225,1.5827,1.58205,1.5825,192400000.0
2009-01-30 08:28:00,1.5826,1.5829,1.5825,1.5827,62400000.0
2009-01-30 08:29:00,1.58255,1.5827,1.58215,1.58235,110400000.0
2009-01-30 08:30:00,1.5823,1.58255,1.58205,1.5824,138400000.0
2009-01-30 08:31:00,1.58235,1.5824,1.58225,1.58225,84400000.0
2009-01-30 08:32:00,1.58225,1.5827,1.58225,1.5824,141200000.0
2009-01-30 08:33:00,1.58245,1.5827,1.58215,1.5823,59400000.0
2009-01-30 08:34:00,1.5824,1.58255,1.58215,1.58235,30000000.0
2009-01-30 08:35:00,1.58245,1.5826,1.58175,1.58215,154800000.0
2009-01-30 08:36:00,1.5822,1.58235,1.582,1.582,126000000.0
2009-01-30 08:37:00,1.582,1.5825,1.5819,1.5823,176400000.0
2009-01-30 08:38:00,1.5823,1.58235,1.5819,1.58195,125200000.0
2009-01-30 08:39:00,1.582,1.58245,1.582,1.58235,140800000.0
2009-01-30 08:40:00,1.5825,1.58325,1.5821,1.58235,178400000.0
2009-01-30 08:41:00,1.58235,1.58245,1.58205,1.58225,155400000.0
2009-01-30 08:42:00,1.5823,1.5836,1.58225,1.58345,166200000.0
2009-01-30 08:43:00,1.58335,1.58355,1.58285,1.58335,148600000.0
2009-01-30 08:44:00,1.5833,1.58345,1.58265,1.5829,162400000.0
2009-01-30 08:45:00,1.58315,1.5834,1.583,1.58325,139000000.0
2009-01-30 08:46:00,1.58335,1.5837,1.5833,1.5835,160800000.0
2009-01-30 08:47:00,1.5835,1.58355,1.5821,1.58245,145600000.0
2009-01-30 08:48:00,1.58245,1.5829,1.58235,1.5827,153400000.0
2009-01-30 08:49:00,1.5829,1.5831,1.5821,1.5821,232400000.0
2009-01-30 08:50:00,1.5822,1.58265,1.5817,1.5819,229600000.0
2009-01-30 08:51:00,1.58195,1.58245,1.5818,1.58235,231600000.0
2009-01-30 08:52:00,1.58235,1.58305,1.582,1.5829,245200000.0
2009-01-30 08:53:00,1.5831,1.5832,1.5829,1.5831,110800000.0
2009-01-30 08:54:00,1.5831,1.5832,1.5827,1.5832,145000000.0
2009-01-30 08:55:00,1.5833,1.58375,1.5829,1.5833,242600000.0
2009-01-30 08:56:00,1.5832,1.5837,1.5828,1.58285,198600000.0
2009-01-30 08:57:00,1.58285,1.58295,1.58275,1.5828,104200000.0
2009-01-30 08:58:00,1.58285,1.58325,1.58265,1.5831,182600000.0
2009-01-30 08:59:00,1.5831,1.5835,1.58285,1.5833,134000000.0
2009-01-30 09:00:00,1.5833,1.5836,1.583,1.583,248800000.0
2009-01-30 09:01:00,1.5829,1.583,1.58185,1.5819,196800000.0
2009-01-30 09:02:00,1.5818,1.5823,1.5815,1.58185,112400000.0
2009-01-30 09:03:00,1.5818,1.58185,1.5805,1.5805,126600000.0
2009-01-30 09:04:00,1.5805,1.58345,1.5804,1.5834,137500000.0
2009-01-30 09:05:00,1.5834,1.5834,1.5813,1.5822,258900000.0
2009-01-30 09:06:00,1.58225,1.5824,1.5814,1.5814,213600000.0
2009-01-30 09:07:00,1.5814,1.5814,1.58035,1.5804,86400000.0
2009-01-30 09:08:00,1.58035,1.5807,1.57965,1.57985,139800000.0
2009-01-30 09:09:00,1.57975,1.57975,1.5749,1.57555,170900000.0
2009-01-30 09:10:00,1.57565,1.5774,1.5756,1.57575,215400000.0
2009-01-30 09:11:00,1.57575,1.5788,1.57545,1.57775,325000000.0
2009-01-30 09:12:00,1.57805,1.5794,1.57705,1.57705,319100000.0
2009-01-30 09:13:00,1.57705,1.57705,1.57565,1.57625,203000000.0
2009-01-30 09:14:00,1.5763,1.57685,1.57455,1.57605,211000000.0
2009-01-30 09:15:00,1.57605,1.57665,1.5758,1.57655,153200000.0
2009-01-30 09:16:00,1.5765,1.57715,1.5761,1.57655,119200000.0
2009-01-30 09:17:00,1.5765,1.5805,1.5765,1.5805,294000000.0
2009-01-30 09:18:00,1.5803,1.5827,1.5783,1.5804,297800000.0
2009-01-30 09:19:00,1.58085,1.5821,1.5802,1.58115,222200000.0
2009-01-30 09:20:00,1.58115,1.58165,1.5806,1.5808,198600000.0
2009-01-30 09:21:00,1.5808,1.5821,1.5808,1.58185,144200000.0
2009-01-30 09:22:00,1.58185,1.58215,1.5818,1.5818,113600000.0
2009-01-30 09:23:00,1.5818,1.58185,1.58065,1.58125,156400000.0
2009-01-30 09:24:00,1.58135,1.58185,1.58115,1.5815,116400000.0
2009-01-30 09:25:00,1.58145,1.5816,1.58105,1.58145,144000000.0
2009-01-30 09:26:00,1.5814,1.58195,1.5814,1.58165,114400000.0
2009-01-30 09:27:00,1.58165,1.5821,1.5815,1.58185,161600000.0
2009-01-30 09:28:00,1.58185,1.58185,1.58045,1.5814,156400000.0
2009-01-30 09:29:00,1.5813,1.5816,1.5802,1.58055,185000000.0
2009-01-30 09:30:00,1.5805,1.5814,1.57905,1.5798,256400000.0
2009-01-30 09:31:00,1.57965,1.5806,1.57895,1.5802,251700000.0
2009-01-30 09:32:00,1.58025,1.58025,1.57925,1.5795,154600000.0
2009-01-30 09:33:00,1.57945,1.5805,1.5792,1.58025,185600000.0
2009-01-30 09:34:00,1.5802,1.58165,1.5799,1.58075,191000000.0
2009-01-30 09:35:00,1.58095,1.58105,1.5793,1.5793,237600000.0
2009-01-30 09:36:00,1.5794,1.57945,1.57925,1.57925,297200000.0
2009-01-30 09:37:00,1.5792,1.5801,1.5792,1.5799,266800000.0
2009-01-30 09:38:00,1.5799,1.5806,1.57955,1.5798,267200000.0
2009-01-30 09:39:00,1.57995,1.5816,1.57915,1.5816,212600000.0
2009-01-30 09:40:00,1.5815,1.5815,1.5804,1.58095,175400000.0
2009-01-30 09:41:00,1.58065,1.5813,1.58025,1.5811,284400000.0
2009-01-30 09:42:00,1.5811,1.5813,1.58105,1.58105,138400000.0
2009-01-30 09:43:00,1.58095,1.581,1.58005,1.58085,170200000.0
2009-01-30 09:44:00,1.5809,1.5812,1.58035,1.58115,201000000.0
2009-01-30 09:45:00,1.58115,1.58155,1.58085,1.58095,135800000.0
2009-01-30 09:46:00,1.58095,1.5811,1.5803,1.58035,150000000.0
2009-01-30 09:47:00,1.5804,1.5806,1.5798,1.58015,230600000.0
2009-01-30 09:48:00,1.5802,1.5803,1.57945,1.57955,100800000.0
2009-01-30 09:49:00,1.57975,1.5801,1.5796,1.5801,188800000.0
2009-01-30 09:50:00,1.5801,1.58045,1.5797,1.58045,203200000.0
2009-01-30 09:51:00,1.58025,1.5811,1.5802,1.58105,337200000.0
2009-01-30 09:52:00,1.58105,1.58105,1.5807,1.58085,235400000.0
2009-01-30 09:53:00,1.58085,1.5809,1.57995,1.58,153000000.0
2009-01-30 09:54:00,1.58,1.5807,1.57995,1.5806,192600000.0
2009-01-30 09:55:00,1.5806,1.58075,1.58025,1.5805,226400000.0
2009-01-30 09:56:00,1.58045,1.5805,1.5799,1.5803,314800000.0
2009-01-30 09:57:00,1.5803,1.58115,1.58005,1.58005,180400000.0
2009-01-30 09:58:00,1.58,1.5809,1.5799,1.58075,184800000.0
2009-01-30 09:59:00,1.58085,1.58165,1.58075,1.5814,177000000.0
2009-01-30 10:00:00,1.5814,1.5819,1.5806,1.5807,172000000.0
2009-01-30 10:01:00,1.5807,1.58075,1.57955,1.5797,214800000.0
2009-01-30 10:02:00,1.57955,1.5803,1.5773,1.5793,291000000.0
2009-01-30 10:03:00,1.57895,1.5803,1.57835,1.5796,275400000.0
2009-01-30 10:04:00,1.5797,1.5801,1.57925,1.58,123600000.0
2009-01-30 10:05:00,1.57995,1.58095,1.57965,1.5808,176400000.0
2009-01-30 10:06:00,1.58075,1.5809,1.5796,1.5807,293400000.0
2009-01-30 10:07:00,1.5805,1.581,1.57975,1.5806,271200000.0
2009-01-30 10:08:00,1.5804,1.58095,1.57885,1.57955,181200000.0
2009-01-30 10:09:00,1.57935,1.5803,1.57915,1.57935,273400000.0
2009-01-30 10:10:00,1.57945,1.58035,1.57925,1.58035,266400000.0
2009-01-30 10:11:00,1.5803,1.58135,1.58005,1.5811,227000000.0
2009-01-30 10:12:00,1.5811,1.58225,1.58025,1.581,221400000.0
2009-01-30 10:13:00,1.5809,1.5815,1.58065,1.5815,204200000.0
2009-01-30 10:14:00,1.5815,1.5815,1.58015,1.58055,152000000.0
2009-01-30 10:15:00,1.5805,1.5823,1.5805,1.5821,231000000.0
2009-01-30 10:16:00,1.58215,1.5823,1.58125,1.58135,194400000.0
2009-01-30 10:17:00,1.58135,1.58135,1.58025,1.58075,274800000.0
2009-01-30 10:18:00,1.58075,1.58125,1.5794,1.5802,279000000.0
2009-01-30 10:19:00,1.5801,1.5808,1.5795,1.58075,262800000.0
2009-01-30 10:20:00,1.58065,1.581,1.58005,1.5805,158000000.0
2009-01-30 10:21:00,1.58045,1.58055,1.57955,1.57985,219400000.0
2009-01-30 10:22:00,1.57985,1.5802,1.579,1.57985,250400000.0
2009-01-30 10:23:00,1.5799,1.58165,1.5799,1.58035,279400000.0
2009-01-30 10:24:00,1.58045,1.5815,1.58035,1.5811,310600000.0
2009-01-30 10:25:00,1.5812,1.5816,1.5798,1.5804,235000000.0
2009-01-30 10:26:00,1.58045,1.5809,1.5788,1.5803,119200000.0
2009-01-30 10:27:00,1.5803,1.58065,1.58,1.58055,135400000.0
2009-01-30 10:28:00,1.58045,1.58195,1.58045,1.58135,215800000.0
2009-01-30 10:29:00,1.58115,1.5819,1.58095,1.5819,221000000.0
2009-01-30 10:30:00,1.582,1.58245,1.58145,1.5821,255000000.0
2009-01-30 10:31:00,1.5821,1.58295,1.5821,1.5828,213800000.0
2009-01-30 10:32:00,1.5827,1.5828,1.5822,1.5822,153000000.0
2009-01-30 10:33:00,1.58225,1.5834,1.58165,1.5834,163000000.0
2009-01-30 10:34:00,1.58345,1.5835,1.5826,1.58295,168800000.0
2009-01-30 10:35:00,1.58285,1.5837,1.58235,1.58235,89400000.0
2009-01-30 10:36:00,1.5823,1.58235,1.58155,1.582,304000000.0
2009-01-30 10:37:00,1.58225,1.5837,1.5819,1.58355,170400000.0
2009-01-30 10:38:00,1.5836,1.5836,1.5832,1.58355,47200000.0
2009-01-30 10:39:00,1.58355,1.58445,1.58305,1.58375,187400000.0
2009-01-30 10:40:00,1.5837,1.5842,1.58315,1.58395,209200000.0
2009-01-30 10:41:00,1.584,1.584,1.5827,1.58325,110000000.0
2009-01-30 10:42:00,1.5833,1.5845,1.5833,1.5845,159800000.0
2009-01-30 10:43:00,1.5845,1.585,1.58335,1.58365,323200000.0
2009-01-30 10:44:00,1.58345,1.58415,1.58315,1.58355,225600000.0
2009-01-30 10:45:00,1.58355,1.58355,1.5821,1.58255,208000000.0
2009-01-30 10:46:00,1.58235,1.5831,1.582,1.5822,160200000.0
2009-01-30 10:47:00,1.58215,1.5826,1.5819,1.582,138800000.0
2009-01-30 10:48:00,1.58205,1.5835,1.58185,1.58225,159200000.0
2009-01-30 10:49:00,1.5823,1.5839,1.5823,1.5833,189800000.0
2009-01-30 10:50:00,1.5833,1.5833,1.5819,1.5819,172800000.0
2009-01-30 10:51:00,1.582,1.5861,1.582,1.5843,263200000.0
2009-01-30 10:52:00,1.5844,1.58535,1.58295,1.5846,236500000.0
2009-01-30 10:53:00,1.5846,1.58555,1.5837,1.5845,290000000.0
2009-01-30 10:54:00,1.58475,1.58535,1.5834,1.5839,248800000.0
2009-01-30 10:55:00,1.5838,1.58465,1.58345,1.5841,222800000.0
2009-01-30 10:56:00,1.5842,1.58555,1.5841,1.5842,183000000.0
2009-01-30 10:57:00,1.5842,1.5847,1.58265,1.5841,310000000.0
2009-01-30 10:58:00,1.58375,1.58475,1.58305,1.5841,226800000.0
2009-01-30 10:59:00,1.58415,1.58625,1.58415,1.58625,165000000.0
2009-01-30 11:00:00,1.58625,1.5864,1.5835,1.5841,225400000.0
2009-01-30 11:01:00,1.58415,1.58415,1.58335,1.5839,150400000.0
2009-01-30 11:02:00,1.58395,1.58475,1.58355,1.58465,146800000.0
2009-01-30 11:03:00,1.58465,1.5849,1.5836,1.5845,249600000.0
2009-01-30 11:04:00,1.5846,1.58495,1.5831,1.584,257600000.0
2009-01-30 11:05:00,1.58395,1.5848,1.58375,1.5842,273200000.0
2009-01-30 11:06:00,1.58415,1.5843,1.5836,1.58395,135000000.0
2009-01-30 11:07:00,1.584,1.5843,1.58395,1.58395,105000000.0
2009-01-30 11:08:00,1.58395,1.58405,1.5828,1.5839,175200000.0
2009-01-30 11:09:00,1.58395,1.58395,1.58305,1.5831,161200000.0
2009-01-30 11:10:00,1.58325,1.58435,1.58305,1.58425,182000000.0
2009-01-30 11:11:00,1.58425,1.58565,1.58385,1.58545,290000000.0
2009-01-30 11:12:00,1.58545,1.5858,1.58455,1.5848,222200000.0
2009-01-30 11:13:00,1.58485,1.58555,1.5848,1.58505,120800000.0
2009-01-30 11:14:00,1.5851,1.5855,1.5848,1.58515,181200000.0
2009-01-30 11:15:00,1.5853,1.5853,1.5826,1.5826,216400000.0
2009-01-30 11:16:00,1.58275,1.5831,1.5814,1.58275,260400000.0
2009-01-30 11:17:00,1.58255,1.58395,1.58205,1.5839,266800000.0
2009-01-30 11:18:00,1.584,1.58495,1.58335,1.58405,184200000.0
2009-01-30 11:19:00,1.5841,1.5848,1.58405,1.58445,189200000.0
2009-01-30 11:20:00,1.58455,1.58495,1.5844,1.58445,167400000.0
2009-01-30 11:21:00,1.58445,1.58445,1.5835,1.58355,110600000.0
2009-01-30 11:22:00,1.58355,1.58355,1.5829,1.58305,46000000.0
2009-01-30 11:23:00,1.58305,1.58355,1.58165,1.5832,163400000.0
2009-01-30 11:24:00,1.58305,1.5838,1.583,1.58345,194600000.0
2009-01-30 11:25:00,1.5835,1.5845,1.5835,1.5845,193000000.0
2009-01-30 11:26:00,1.58445,1.58495,1.58365,1.58365,210000000.0
2009-01-30 11:27:00,1.58365,1.58515,1.5835,1.58515,180400000.0
2009-01-30 11:28:00,1.5852,1.58535,1.5838,1.58425,182000000.0
2009-01-30 11:29:00,1.584,1.58455,1.58315,1.58345,105200000.0
2009-01-30 11:30:00,1.5834,1.58435,1.5834,1.5835,141400000.0
2009-01-30 11:31:00,1.5835,1.58455,1.5835,1.5844,139200000.0
2009-01-30 11:32:00,1.58445,1.58465,1.58375,1.58405,144400000.0
2009-01-30 11:33:00,1.5842,1.58475,1.58415,1.5842,150200000.0
2009-01-30 11:34:00,1.5843,1.5848,1.58425,1.5845,104000000.0
2009-01-30 11:35:00,1.58435,1.5845,1.5838,1.5839,215600000.0
2009-01-30 11:36:00,1.5839,1.58395,1.58335,1.5835,139600000.0
2009-01-30 11:37:00,1.5835,1.5837,1.5831,1.58335,195400000.0
2009-01-30 11:38:00,1.58335,1.5839,1.5826,1.5836,155000000.0
2009-01-30 11:39:00,1.58365,1.5837,1.58265,1.5834,244600000.0
2009-01-30 11:40:00,1.5833,1.5839,1.5825,1.58375,232200000.0
2009-01-30 11:41:00,1.5838,1.5839,1.5829,1.5829,162200000.0
2009-01-30 11:42:00,1.5828,1.5838,1.5824,1.58355,250200000.0
2009-01-30 11:43:00,1.58355,1.5838,1.581,1.58155,293600000.0
2009-01-30 11:44:00,1.58145,1.5822,1.5806,1.5819,278200000.0
2009-01-30 11:45:00,1.5819,1.58245,1.5817,1.5823,261000000.0
2009-01-30 11:46:00,1.5824,1.58295,1.5819,1.5823,221400000.0
2009-01-30 11:47:00,1.58225,1.58315,1.5822,1.58225,196800000.0
2009-01-30 11:48:00,1.5823,1.58305,1.58205,1.5823,177200000.0
2009-01-30 11:49:00,1.5824,1.58295,1.5824,1.58265,156400000.0
2009-01-30 11:50:00,1.58275,1.58335,1.58265,1.5831,148200000.0
2009-01-30 11:51:00,1.5831,1.5834,1.58295,1.58315,90400000.0
2009-01-30 11:52:00,1.58315,1.5833,1.5823,1.5827,117200000.0
2009-01-30 11:53:00,1.5827,1.5827,1.5815,1.5816,155200000.0
2009-01-30 11:54:00,1.5816,1.58295,1.58155,1.58285,140000000.0
2009-01-30 11:55:00,1.58285,1.58295,1.58225,1.5827,209600000.0
2009-01-30 11:56:00,1.5827,1.5831,1.58225,1.5826,179600000.0
2009-01-30 11:57:00,1.5827,1.583,1.58195,1.58215,166000000.0
2009-01-30 11:58:00,1.5821,1.5834,1.5821,1.5834,212000000.0
2009-01-30 11:59:00,1.5834,1.58355,1.5824,1.5827,269740000.0
2009-01-30 12:00:00,1.5827,1.5827,1.58095,1.58145,264200000.0
2009-01-30 12:01:00,1.58135,1.5829,1.58105,1.5826,172800000.0
2009-01-30 12:02:00,1.5826,1.5829,1.58205,1.58215,168800000.0
2009-01-30 12:03:00,1.58215,1.58215,1.58065,1.58175,193800000.0
2009-01-30 12:04:00,1.58175,1.58235,1.5813,1.58225,197800000.0
2009-01-30 12:05:00,1.58225,1.5828,1.58195,1.5823,167800000.0
2009-01-30 12:06:00,1.5824,1.5828,1.58205,1.58215,143600000.0
2009-01-30 12:07:00,1.58225,1.58345,1.5821,1.58315,179000000.0
2009-01-30 12:08:00,1.58305,1.58305,1.58215,1.5828,162400000.0
2009-01-30 12:09:00,1.5828,1.5836,1.58235,1.5836,181800000.0
2009-01-30 12:10:00,1.58295,1.5831,1.58285,1.5831,40600000.0
2009-01-30 12:11:00,1.58305,1.58305,1.58295,1.583,41200000.0
2009-01-30 12:12:00,1.58305,1.5834,1.58275,1.58285,130200000.0
2009-01-30 12:13:00,1.58285,1.58295,1.58245,1.58275,172000000.0
2009-01-30 12:14:00,1.58275,1.58415,1.58275,1.5837,169400000.0
2009-01-30 12:15:00,1.58365,1.5839,1.5829,1.5838,148600000.0
2009-01-30 12:16:00,1.58385,1.58455,1.58345,1.5836,202800000.0
2009-01-30 12:17:00,1.5836,1.58385,1.58265,1.5831,133600000.0
2009-01-30 12:18:00,1.58315,1.5832,1.58285,1.5831,79400000.0
2009-01-30 12:19:00,1.58315,1.5832,1.58265,1.58295,193000000.0
2009-01-30 12:20:00,1.58285,1.58395,1.58285,1.5839,164600000.0
2009-01-30 12:21:00,1.58395,1.58415,1.58355,1.58405,114200000.0
2009-01-30 12:22:00,1.5842,1.5843,1.58325,1.5833,112800000.0
2009-01-30 12:23:00,1.58335,1.58355,1.5833,1.58345,135200000.0
2009-01-30 12:24:00,1.58345,1.5835,1.58345,1.58345,79200000.0
2009-01-30 12:25:00,1.58345,1.58395,1.58345,1.58395,139600000.0
2009-01-30 12:26:00,1.58395,1.5843,1.58305,1.58345,278200000.0
2009-01-30 12:27:00,1.58345,1.5848,1.58345,1.58425,219600000.0
2009-01-30 12:28:00,1.5842,1.5843,1.58345,1.58345,130400000.0
2009-01-30 12:29:00,1.58345,1.5838,1.58345,1.5838,122400000.0
2009-01-30 12:30:00,1.58375,1.58495,1.58365,1.5844,224400000.0
2009-01-30 12:31:00,1.58445,1.58615,1.5842,1.58615,135800000.0
2009-01-30 12:32:00,1.58605,1.58605,1.5841,1.58425,180000000.0
2009-01-30 12:33:00,1.58435,1.58555,1.58425,1.58555,373000000.0
2009-01-30 12:34:00,1.58555,1.5859,1.5849,1.585,261600000.0
2009-01-30 12:35:00,1.585,1.58625,1.5846,1.5861,263100000.0
2009-01-30 12:36:00,1.58595,1.5862,1.58435,1.58465,346800000.0
2009-01-30 12:37:00,1.58465,1.5849,1.5845,1.58475,211200000.0
2009-01-30 12:38:00,1.5848,1.58495,1.5837,1.5837,230600000.0
2009-01-30 12:39:00,1.58365,1.5847,1.5836,1.5847,165800000.0
2009-01-30 12:40:00,1.5847,1.585,1.58445,1.58465,159200000.0
2009-01-30 12:41:00,1.5847,1.5854,1.5846,1.5846,91040000.0
2009-01-30 12:42:00,1.5846,1.5846,1.58295,1.58295,172000000.0
2009-01-30 12:43:00,1.58295,1.58295,1.58245,1.58245,160000000.0
2009-01-30 12:44:00,1.58245,1.5836,1.58245,1.5834,160800000.0
2009-01-30 12:45:00,1.5835,1.5835,1.58285,1.58295,120400000.0
2009-01-30 12:46:00,1.583,1.584,1.58245,1.584,182800000.0
2009-01-30 12:47:00,1.58405,1.58405,1.58295,1.58325,131600000.0
2009-01-30 12:48:00,1.58325,1.58325,1.58295,1.5832,81600000.0
2009-01-30 12:49:00,1.58325,1.58385,1.58325,1.58385,125000000.0
2009-01-30 12:50:00,1.58385,1.5839,1.5833,1.58365,226800000.0
2009-01-30 12:51:00,1.58365,1.58375,1.5835,1.5835,95200000.0
2009-01-30 12:52:00,1.5835,1.5835,1.583,1.583,176800000.0
2009-01-30 12:53:00,1.58295,1.5834,1.58295,1.58325,92600000.0
2009-01-30 12:54:00,1.5832,1.5832,1.583,1.5832,104800000.0
2009-01-30 12:55:00,1.5832,1.5834,1.583,1.58315,98800000.0
2009-01-30 12:56:00,1.5832,1.5832,1.58285,1.58285,161600000.0
2009-01-30 12:57:00,1.5829,1.58295,1.58275,1.5828,129800000.0
2009-01-30 12:58:00,1.5828,1.5831,1.5828,1.58285,214400000.0
2009-01-30 12:59:00,1.58285,1.58345,1.58275,1.5834,152800000.0
2009-01-30 13:00:00,1.58335,1.5846,1.583,1.5845,287400000.0
2009-01-30 13:01:00,1.5845,1.5846,1.5843,1.5846,90000000.0
2009-01-30 13:02:00,1.5846,1.5846,1.58435,1.58445,74800000.0
2009-01-30 13:03:00,1.5844,1.58565,1.58335,1.5834,187200000.0
2009-01-30 13:04:00,1.58335,1.58475,1.5829,1.58475,192000000.0
2009-01-30 13:05:00,1.5848,1.5848,1.58375,1.58405,147200000.0
2009-01-30 13:06:00,1.58405,1.5843,1.58365,1.5838,149400000.0
2009-01-30 13:07:00,1.5839,1.58415,1.58255,1.58295,238600000.0
2009-01-30 13:08:00,1.58305,1.58305,1.58245,1.58305,208000000.0
2009-01-30 13:09:00,1.5831,1.5837,1.5829,1.58355,140400000.0
2009-01-30 13:10:00,1.58355,1.5837,1.583,1.5835,160200000.0
2009-01-30 13:11:00,1.58355,1.58365,1.5833,1.58355,94400000.0
2009-01-30 13:12:00,1.58355,1.5838,1.58345,1.5835,138400000.0
2009-01-30 13:13:00,1.58355,1.58395,1.58325,1.58385,147200000.0
2009-01-30 13:14:00,1.58385,1.58395,1.58295,1.5834,97000000.0
2009-01-30 13:15:00,1.5833,1.5834,1.58295,1.5831,200040000.0
2009-01-30 13:16:00,1.58305,1.5833,1.5828,1.58295,215400000.0
2009-01-30 13:17:00,1.5828,1.58335,1.5828,1.5831,118200000.0
2009-01-30 13:18:00,1.58305,1.58365,1.58305,1.5836,104600000.0
2009-01-30 13:19:00,1.5837,1.5843,1.5837,1.58395,241800000.0
2009-01-30 13:20:00,1.58395,1.58435,1.5838,1.5839,161000000.0
2009-01-30 13:21:00,1.5839,1.5844,1.5832,1.58325,188400000.0
2009-01-30 13:22:00,1.5832,1.5841,1.58305,1.5841,169200000.0
2009-01-30 13:23:00,1.5841,1.58435,1.58245,1.58275,187200000.0
2009-01-30 13:24:00,1.58275,1.58355,1.58275,1.58345,139400000.0
2009-01-30 13:25:00,1.58345,1.58345,1.58195,1.58225,195400000.0
2009-01-30 13:26:00,1.58225,1.58335,1.5821,1.58315,145800000.0
2009-01-30 13:27:00,1.58315,1.58425,1.5829,1.58405,325200000.0
2009-01-30 13:28:00,1.584,1.58515,1.584,1.58475,142000000.0
2009-01-30 13:29:00,1.5848,1.58525,1.58465,1.5852,163600000.0
2009-01-30 13:30:00,1.5852,1.5852,1.58325,1.5834,213800000.0
2009-01-30 13:31:00,1.58335,1.5846,1.5829,1.58415,197200000.0
2009-01-30 13:32:00,1.5838,1.58415,1.5829,1.5835,217200000.0
2009-01-30 13:33:00,1.5833,1.58455,1.5833,1.58445,144800000.0
2009-01-30 13:34:00,1.58445,1.5845,1.58415,1.5843,136400000.0
2009-01-30 13:35:00,1.5843,1.5851,1.5843,1.58475,190200000.0
2009-01-30 13:36:00,1.58475,1.585,1.58375,1.58375,219600000.0
2009-01-30 13:37:00,1.58405,1.5849,1.58295,1.58295,208400000.0
2009-01-30 13:38:00,1.5828,1.5828,1.58105,1.5817,270000000.0
2009-01-30 13:39:00,1.5817,1.58285,1.5817,1.58245,317600000.0
2009-01-30 13:40:00,1.58235,1.5832,1.58195,1.5828,223400000.0
2009-01-30 13:41:00,1.58275,1.5831,1.5812,1.5816,149800000.0
2009-01-30 13:42:00,1.5816,1.5822,1.58145,1.5819,170600000.0
2009-01-30 13:43:00,1.5819,1.5828,1.5819,1.5828,139200000.0
2009-01-30 13:44:00,1.58275,1.58275,1.58135,1.5817,144200000.0
2009-01-30 13:45:00,1.5816,1.58195,1.5812,1.58125,109200000.0
2009-01-30 13:46:00,1.58175,1.58225,1.58175,1.5819,85200000.0
2009-01-30 13:47:00,1.58195,1.58195,1.58085,1.58125,176400000.0
2009-01-30 13:48:00,1.58105,1.5813,1.58045,1.58065,200200000.0
2009-01-30 13:49:00,1.5807,1.581,1.5799,1.5801,205000000.0
2009-01-30 13:50:00,1.58015,1.58155,1.58005,1.58155,182000000.0
2009-01-30 13:51:00,1.58185,1.5822,1.5816,1.5822,102600000.0
2009-01-30 13:52:00,1.58215,1.58225,1.58085,1.581,166700000.0
2009-01-30 13:53:00,1.581,1.58185,1.5809,1.5815,204400000.0
2009-01-30 13:54:00,1.5817,1.5817,1.57975,1.5799,157400000.0
2009-01-30 13:55:00,1.5799,1.581,1.5798,1.5807,207200000.0
2009-01-30 13:56:00,1.5807,1.58115,1.58035,1.58045,156200000.0
2009-01-30 13:57:00,1.58065,1.5836,1.58065,1.5833,305600000.0
2009-01-30 13:58:00,1.5832,1.5837,1.58245,1.58275,211000000.0
2009-01-30 13:59:00,1.5827,1.5837,1.5824,1.5837,167000000.0
2009-01-30 14:00:00,1.58325,1.584,1.5829,1.58335,195800000.0
2009-01-30 14:01:00,1.5833,1.5833,1.5826,1.58305,157800000.0
2009-01-30 14:02:00,1.5831,1.58375,1.58295,1.583,187400000.0
2009-01-30 14:03:00,1.58295,1.58295,1.5821,1.5823,174400000.0
2009-01-30 14:04:00,1.58235,1.58285,1.58165,1.58175,168800000.0
2009-01-30 14:05:00,1.5819,1.58225,1.5812,1.5822,289800000.0
2009-01-30 14:06:00,1.5822,1.5841,1.58195,1.5839,228400000.0
2009-01-30 14:07:00,1.5839,1.5847,1.5839,1.58445,457800000.0
2009-01-30 14:08:00,1.5845,1.58485,1.5837,1.5839,183800000.0
2009-01-30 14:09:00,1.5839,1.58515,1.5839,1.58515,120200000.0
2009-01-30 14:10:00,1.58505,1.5854,1.58485,1.58505,101000000.0
2009-01-30 14:11:00,1.58505,1.58515,1.5845,1.5847,89600000.0
2009-01-30 14:12:00,1.58465,1.58535,1.5843,1.5849,242800000.0
2009-01-30 14:13:00,1.58485,1.58565,1.5842,1.58455,322000000.0
2009-01-30 14:14:00,1.58455,1.5851,1.58455,1.58475,201200000.0
2009-01-30 14:15:00,1.5846,1.58485,1.5834,1.5839,204600000.0
2009-01-30 14:16:00,1.5841,1.58465,1.58395,1.58415,198000000.0
2009-01-30 14:17:00,1.5842,1.5842,1.5832,1.58325,156200000.0
2009-01-30 14:18:00,1.5833,1.584,1.58325,1.584,204600000.0
2009-01-30 14:19:00,1.58415,1.58465,1.584,1.5845,159000000.0
2009-01-30 14:20:00,1.5846,1.58465,1.58415,1.5844,240400000.0
2009-01-30 14:21:00,1.5844,1.5844,1.58295,1.5834,157600000.0
2009-01-30 14:22:00,1.58345,1.58345,1.58285,1.58285,175800000.0
2009-01-30 14:23:00,1.58295,1.5832,1.5825,1.5826,209800000.0
2009-01-30 14:24:00,1.58265,1.5836,1.5825,1.58335,167800000.0
2009-01-30 14:25:00,1.58325,1.5841,1.58325,1.5838,205600000.0
2009-01-30 14:26:00,1.5838,1.58535,1.5838,1.585,231200000.0
2009-01-30 14:27:00,1.585,1.58575,1.58485,1.58555,225600000.0
2009-01-30 14:28:00,1.58555,1.58595,1.58525,1.5854,202800000.0
2009-01-30 14:29:00,1.5854,1.5857,1.5854,1.5857,84600000.0
2009-01-30 14:30:00,1.5857,1.5868,1.58565,1.58665,242800000.0
2009-01-30 14:31:00,1.58665,1.5884,1.58665,1.5884,254800000.0
2009-01-30 14:32:00,1.5883,1.58895,1.58775,1.5882,447200000.0
2009-01-30 14:33:00,1.58805,1.58805,1.58695,1.58725,239800000.0
2009-01-30 14:34:00,1.58725,1.58815,1.58725,1.58785,246000000.0
2009-01-30 14:35:00,1.58775,1.58805,1.587,1.58715,226000000.0
2009-01-30 14:36:00,1.58725,1.58795,1.58715,1.58715,173200000.0
2009-01-30 14:37:00,1.58715,1.58765,1.58705,1.5872,128800000.0
2009-01-30 14:38:00,1.58715,1.58755,1.58715,1.5873,228800000.0
2009-01-30 14:39:00,1.5875,1.5887,1.5875,1.5885,181600000.0
2009-01-30 14:40:00,1.5885,1.5893,1.5882,1.58925,264000000.0
2009-01-30 14:41:00,1.58925,1.5893,1.58875,1.58915,188400000.0
2009-01-30 14:42:00,1.58925,1.5903,1.5892,1.58995,268900000.0
2009-01-30 14:43:00,1.59,1.59025,1.5893,1.58955,147400000.0
2009-01-30 14:44:00,1.58955,1.5906,1.58875,1.5905,237600000.0
2009-01-30 14:45:00,1.5904,1.59055,1.5894,1.58965,369800000.0
2009-01-30 14:46:00,1.5896,1.5915,1.5896,1.5912,329600000.0
2009-01-30 14:47:00,1.5913,1.5913,1.5899,1.5904,229400000.0
2009-01-30 14:48:00,1.59045,1.59115,1.58915,1.59115,295600000.0
2009-01-30 14:49:00,1.59115,1.59115,1.58975,1.59055,299000000.0
2009-01-30 14:50:00,1.5905,1.5908,1.59005,1.5908,134840000.0
2009-01-30 14:51:00,1.59085,1.591,1.5906,1.59075,165200000.0
2009-01-30 14:52:00,1.59075,1.591,1.5905,1.5907,276600000.0
2009-01-30 14:53:00,1.5907,1.5907,1.58975,1.59005,186200000.0
2009-01-30 14:54:00,1.59005,1.59015,1.5896,1.58995,234800000.0
2009-01-30 14:55:00,1.58995,1.5915,1.58975,1.59115,191200000.0
2009-01-30 14:56:00,1.59115,1.5922,1.59085,1.59105,267400000.0
2009-01-30 14:57:00,1.59105,1.59175,1.59105,1.59165,341800000.0
2009-01-30 14:58:00,1.59155,1.59165,1.59065,1.59065,161400000.0
2009-01-30 14:59:00,1.59065,1.5909,1.59035,1.59085,173000000.0
2009-01-30 15:00:00,1.59085,1.59095,1.58965,1.58975,263200000.0
2009-01-30 15:01:00,1.58975,1.59085,1.58975,1.5903,364200000.0
2009-01-30 15:02:00,1.5903,1.5913,1.5902,1.59045,272200000.0
2009-01-30 15:03:00,1.59045,1.59045,1.59005,1.59005,132600000.0
2009-01-30 15:04:00,1.59005,1.5908,1.58985,1.58995,124200000.0
2009-01-30 15:05:00,1.58995,1.58995,1.58905,1.5898,254000000.0
2009-01-30 15:06:00,1.5897,1.5903,1.5892,1.5893,181600000.0
2009-01-30 15:07:00,1.5893,1.59,1.58905,1.58985,246800000.0
2009-01-30 15:08:00,1.5899,1.5902,1.58985,1.59005,233000000.0
2009-01-30 15:09:00,1.58995,1.59105,1.58995,1.5908,214800000.0
2009-01-30 15:10:00,1.59095,1.59145,1.58985,1.58985,274000000.0
2009-01-30 15:11:00,1.58985,1.58985,1.58825,1.5887,130100000.0
2009-01-30 15:12:00,1.5887,1.589,1.58715,1.5878,280600000.0
2009-01-30 15:13:00,1.5878,1.5887,1.5878,1.5887,224600000.0
2009-01-30 15:14:00,1.58875,1.5889,1.58795,1.588,195000000.0
2009-01-30 15:15:00,1.58795,1.58975,1.58795,1.58955,199600000.0
2009-01-30 15:16:00,1.5897,1.59095,1.5897,1.59005,190400000.0
2009-01-30 15:17:00,1.58995,1.59095,1.5895,1.59035,171000000.0
2009-01-30 15:18:00,1.59045,1.59045,1.58925,1.5896,237800000.0
2009-01-30 15:19:00,1.58965,1.58965,1.5885,1.58865,293400000.0
2009-01-30 15:20:00,1.5886,1.5886,1.5868,1.5884,196400000.0
2009-01-30 15:21:00,1.58835,1.5896,1.58835,1.5892,284400000.0
2009-01-30 15:22:00,1.58925,1.59135,1.58915,1.5912,177800000.0
2009-01-30 15:23:00,1.59135,1.59165,1.59025,1.5916,262000000.0
2009-01-30 15:24:00,1.59165,1.5923,1.58955,1.58955,315600000.0
2009-01-30 15:25:00,1.5895,1.59055,1.5893,1.5899,267640000.0
2009-01-30 15:26:00,1.58995,1.59095,1.5898,1.5908,262400000.0
2009-01-30 15:27:00,1.5907,1.5913,1.59055,1.5913,135600000.0
2009-01-30 15:28:00,1.5912,1.59305,1.5912,1.59295,242800000.0
2009-01-30 15:29:00,1.5928,1.5935,1.5918,1.59245,269600000.0
2009-01-30 15:30:00,1.5924,1.5951,1.5902,1.5906,309000000.0
2009-01-30 15:31:00,1.5906,1.592,1.5898,1.59045,200000000.0
2009-01-30 15:32:00,1.59045,1.59245,1.59,1.59245,278000000.0
2009-01-30 15:33:00,1.59235,1.59235,1.5901,1.5907,358200000.0
2009-01-30 15:34:00,1.5908,1.592,1.58965,1.59055,237200000.0
2009-01-30 15:35:00,1.5906,1.5914,1.58955,1.5898,248800000.0
2009-01-30 15:36:00,1.58985,1.5902,1.5878,1.58785,233400000.0
2009-01-30 15:37:00,1.58775,1.5889,1.5877,1.58825,354800000.0
2009-01-30 15:38:00,1.58825,1.58865,1.5872,1.5878,373600000.0
2009-01-30 15:39:00,1.5878,1.5878,1.5863,1.5868,324600000.0
2009-01-30 15:40:00,1.5871,1.58785,1.5862,1.5876,375800000.0
2009-01-30 15:41:00,1.5875,1.5891,1.5871,1.5887,306600000.0
2009-01-30 15:42:00,1.5887,1.58975,1.5881,1.58925,379000000.0
2009-01-30 15:43:00,1.58925,1.58995,1.5883,1.5889,411000000.0
2009-01-30 15:44:00,1.58885,1.58935,1.5882,1.5886,215600000.0
2009-01-30 15:45:00,1.58865,1.58905,1.5881,1.589,183400000.0
2009-01-30 15:46:00,1.58895,1.59015,1.5887,1.58885,314200000.0
2009-01-30 15:47:00,1.589,1.5904,1.589,1.59015,271500000.0
2009-01-30 15:48:00,1.59015,1.59015,1.58695,1.5885,276000000.0
2009-01-30 15:49:00,1.58845,1.5891,1.5881,1.58845,285200000.0
2009-01-30 15:50:00,1.5884,1.5886,1.58755,1.5884,258600000.0
2009-01-30 15:51:00,1.58835,1.589,1.588,1.588,341800000.0
2009-01-30 15:52:00,1.58795,1.5884,1.5874,1.58805,214000000.0
2009-01-30 15:53:00,1.5881,1.5885,1.5874,1.58765,266200000.0
2009-01-30 15:54:00,1.58765,1.58835,1.58735,1.58775,210600000.0
2009-01-30 15:55:00,1.58775,1.5891,1.5876,1.58895,274200000.0
2009-01-30 15:56:00,1.58895,1.58905,1.58895,1.58895,89000000.0
2009-01-30 15:57:00,1.58895,1.5894,1.58845,1.5887,225800000.0
2009-01-30 15:58:00,1.5887,1.5888,1.5878,1.5879,204000000.0
2009-01-30 15:59:00,1.5879,1.58845,1.58745,1.58775,236800000.0
2009-01-30 16:00:00,1.588,1.588,1.5868,1.587,380400000.0
2009-01-30 16:01:00,1.58705,1.58785,1.58655,1.58705,268000000.0
2009-01-30 16:02:00,1.58725,1.5878,1.58725,1.5875,216400000.0
2009-01-30 16:03:00,1.58755,1.5876,1.58695,1.5876,314000000.0
2009-01-30 16:04:00,1.5876,1.5877,1.58715,1.58735,337000000.0
2009-01-30 16:05:00,1.5873,1.58825,1.58675,1.5871,202600000.0
2009-01-30 16:06:00,1.58715,1.5873,1.58595,1.58595,204600000.0
2009-01-30 16:07:00,1.586,1.5869,1.58555,1.5862,228400000.0
2009-01-30 16:08:00,1.5862,1.5876,1.5862,1.58745,188000000.0
2009-01-30 16:09:00,1.5875,1.58775,1.5867,1.5867,231000000.0
2009-01-30 16:10:00,1.5867,1.5877,1.5867,1.5877,165800000.0
2009-01-30 16:11:00,1.58775,1.58855,1.5876,1.58795,190800000.0
2009-01-30 16:12:00,1.58795,1.5893,1.58775,1.5893,332200000.0
2009-01-30 16:13:00,1.58925,1.59,1.5884,1.5885,282800000.0
2009-01-30 16:14:00,1.58865,1.5887,1.58755,1.5884,292800000.0
2009-01-30 16:15:00,1.5883,1.58975,1.5881,1.5893,312000000.0
2009-01-30 16:16:00,1.5892,1.5901,1.5888,1.58925,353800000.0
2009-01-30 16:17:00,1.58935,1.59095,1.58935,1.59095,346600000.0
2009-01-30 16:18:00,1.59095,1.59165,1.5907,1.5911,233800000.0
2009-01-30 16:19:00,1.591,1.59105,1.59,1.59055,317600000.0
2009-01-30 16:20:00,1.5907,1.5908,1.5898,1.59015,234800000.0
2009-01-30 16:21:00,1.5902,1.5913,1.59015,1.59065,306400000.0
2009-01-30 16:22:00,1.59065,1.591,1.5903,1.59085,454200000.0
2009-01-30 16:23:00,1.59085,1.5914,1.58985,1.59075,346000000.0
2009-01-30 16:24:00,1.59085,1.59155,1.59015,1.59155,288000000.0
2009-01-30 16:25:00,1.59155,1.59155,1.59025,1.5906,256200000.0
2009-01-30 16:26:00,1.5907,1.59225,1.59065,1.59225,270200000.0
2009-01-30 16:27:00,1.59235,1.5929,1.59175,1.59285,245200000.0
2009-01-30 16:28:00,1.59285,1.5933,1.592,1.59265,376400000.0
2009-01-30 16:29:00,1.5926,1.59335,1.59215,1.59235,312800000.0
2009-01-30 16:30:00,1.5924,1.59325,1.59215,1.59215,364800000.0
2009-01-30 16:31:00,1.5921,1.5924,1.5913,1.59135,223400000.0
2009-01-30 16:32:00,1.5912,1.59175,1.59075,1.59085,320200000.0
2009-01-30 16:33:00,1.59085,1.59195,1.5907,1.5914,311600000.0
2009-01-30 16:34:00,1.59135,1.5923,1.59105,1.59215,307400000.0
2009-01-30 16:35:00,1.5922,1.5922,1.59035,1.59035,349200000.0
2009-01-30 16:36:00,1.59045,1.59155,1.5896,1.59125,328600000.0
2009-01-30 16:37:00,1.59125,1.59205,1.59095,1.5915,225400000.0
2009-01-30 16:38:00,1.59155,1.5916,1.59045,1.59065,310200000.0
2009-01-30 16:39:00,1.59065,1.59075,1.58885,1.58985,222500000.0
2009-01-30 16:40:00,1.58955,1.58975,1.5889,1.58935,290400000.0
2009-01-30 16:41:00,1.58935,1.5897,1.5877,1.588,260800000.0
2009-01-30 16:42:00,1.58805,1.5883,1.5867,1.58695,321000000.0
2009-01-30 16:43:00,1.58705,1.588,1.58685,1.58795,294600000.0
2009-01-30 16:44:00,1.5878,1.5885,1.58775,1.58825,229000000.0
2009-01-30 16:45:00,1.5882,1.58845,1.587,1.58745,231600000.0
2009-01-30 16:46:00,1.58745,1.589,1.5872,1.5888,192000000.0
2009-01-30 16:47:00,1.58875,1.5912,1.5887,1.5896,242000000.0
2009-01-30 16:48:00,1.5896,1.59055,1.5894,1.5901,217800000.0
2009-01-30 16:49:00,1.59025,1.59085,1.59005,1.59045,207200000.0
2009-01-30 16:50:00,1.59055,1.59115,1.5902,1.5908,215800000.0
2009-01-30 16:51:00,1.59105,1.5912,1.58995,1.58995,260000000.0
2009-01-30 16:52:00,1.59,1.591,1.58925,1.59035,286600000.0
2009-01-30 16:53:00,1.59025,1.5903,1.58935,1.5896,309600000.0
2009-01-30 16:54:00,1.5896,1.5897,1.5887,1.5891,282600000.0
2009-01-30 16:55:00,1.5891,1.59035,1.58895,1.58985,179200000.0
2009-01-30 16:56:00,1.5899,1.59175,1.5898,1.5909,200100000.0
2009-01-30 16:57:00,1.5911,1.59245,1.59105,1.59245,217800000.0
2009-01-30 16:58:00,1.59245,1.59455,1.59245,1.5938,218500000.0
2009-01-30 16:59:00,1.59385,1.59385,1.59055,1.59105,262800000.0
2009-01-30 17:00:00,1.59115,1.59195,1.5909,1.59135,257600000.0
2009-01-30 17:01:00,1.59135,1.5914,1.58985,1.59095,350400000.0
2009-01-30 17:02:00,1.5912,1.5915,1.5904,1.59105,344600000.0
2009-01-30 17:03:00,1.59105,1.59115,1.5904,1.5908,258000000.0
2009-01-30 17:04:00,1.59095,1.59135,1.59075,1.59085,257200000.0
2009-01-30 17:05:00,1.5908,1.59165,1.59075,1.59155,203200000.0
2009-01-30 17:06:00,1.59155,1.5919,1.5912,1.5912,243800000.0
2009-01-30 17:07:00,1.5912,1.5916,1.59075,1.5913,247600000.0
2009-01-30 17:08:00,1.59135,1.5916,1.5898,1.5898,231600000.0
2009-01-30 17:09:00,1.58985,1.591,1.5898,1.591,319400000.0
2009-01-30 17:10:00,1.591,1.59145,1.59025,1.59035,298400000.0
2009-01-30 17:11:00,1.5902,1.59105,1.59005,1.5904,318200000.0
2009-01-30 17:12:00,1.59055,1.5914,1.5903,1.5911,295600000.0
2009-01-30 17:13:00,1.591,1.5919,1.5909,1.5917,290800000.0
2009-01-30 17:14:00,1.5917,1.59205,1.5912,1.59145,321400000.0
2009-01-30 17:15:00,1.5914,1.5914,1.5903,1.5903,253100000.0
2009-01-30 17:16:00,1.59025,1.59125,1.58985,1.59075,252800000.0
2009-01-30 17:17:00,1.59075,1.59125,1.5904,1.59045,310000000.0
2009-01-30 17:18:00,1.59045,1.5914,1.59045,1.5909,290000000.0
2009-01-30 17:19:00,1.5909,1.5923,1.5909,1.5918,336800000.0
2009-01-30 17:20:00,1.5918,1.59205,1.59085,1.59185,266800000.0
2009-01-30 17:21:00,1.5919,1.59205,1.5913,1.5917,228400000.0
2009-01-30 17:22:00,1.59165,1.5922,1.59125,1.59175,263800000.0
2009-01-30 17:23:00,1.59175,1.59185,1.58995,1.58995,341800000.0
2009-01-30 17:24:00,1.58995,1.59145,1.58965,1.59115,342800000.0
2009-01-30 17:25:00,1.59105,1.59165,1.59055,1.5909,315600000.0
2009-01-30 17:26:00,1.5909,1.5911,1.59035,1.5905,192300000.0
2009-01-30 17:27:00,1.59055,1.5908,1.58985,1.5903,254400000.0
2009-01-30 17:28:00,1.59015,1.5904,1.5889,1.58975,271400000.0
2009-01-30 17:29:00,1.5896,1.5916,1.5894,1.5899,350400000.0
2009-01-30 17:30:00,1.58965,1.5901,1.58825,1.5897,400600000.0
2009-01-30 17:31:00,1.5895,1.59075,1.58915,1.59045,321600000.0
2009-01-30 17:32:00,1.5903,1.591,1.5899,1.5902,312000000.0
2009-01-30 17:33:00,1.59015,1.59105,1.59015,1.59015,202000000.0
2009-01-30 17:34:00,1.5902,1.5912,1.5899,1.5902,329000000.0
2009-01-30 17:35:00,1.59015,1.5914,1.59015,1.5904,248400000.0
2009-01-30 17:36:00,1.59065,1.59095,1.58895,1.5895,255800000.0
2009-01-30 17:37:00,1.58945,1.59,1.58895,1.58935,348800000.0
2009-01-30 17:38:00,1.5893,1.5901,1.58875,1.58925,315600000.0
2009-01-30 17:39:00,1.58925,1.5897,1.58905,1.58945,259400000.0
2009-01-30 17:40:00,1.58945,1.58985,1.5889,1.5892,263200000.0
2009-01-30 17:41:00,1.5892,1.58975,1.5889,1.5891,220400000.0
2009-01-30 17:42:00,1.58915,1.5896,1.5886,1.58865,213200000.0
2009-01-30 17:43:00,1.58875,1.5889,1.58775,1.58835,293600000.0
2009-01-30 17:44:00,1.58825,1.5904,1.58815,1.5904,346200000.0
2009-01-30 17:45:00,1.5904,1.5908,1.58945,1.5906,354400000.0
2009-01-30 17:46:00,1.59065,1.59065,1.59,1.59015,190200000.0
2009-01-30 17:47:00,1.59005,1.59075,1.5898,1.59015,290200000.0
2009-01-30 17:48:00,1.5903,1.59065,1.5897,1.59065,360400000.0
2009-01-30 17:49:00,1.59065,1.5911,1.5898,1.5911,341600000.0
2009-01-30 17:50:00,1.59115,1.59115,1.58965,1.5902,316000000.0
2009-01-30 17:51:00,1.5901,1.5902,1.58785,1.5883,370200000.0
2009-01-30 17:52:00,1.5887,1.5896,1.58805,1.58915,311200000.0
2009-01-30 17:53:00,1.5891,1.5893,1.58735,1.5877,267600000.0
2009-01-30 17:54:00,1.5878,1.588,1.58635,1.58785,229000000.0
2009-01-30 17:55:00,1.588,1.58835,1.58685,1.58745,207000000.0
2009-01-30 17:56:00,1.5875,1.58755,1.5862,1.58755,228400000.0
2009-01-30 17:57:00,1.5877,1.5896,1.5877,1.58945,226200000.0
2009-01-30 17:58:00,1.5893,1.58945,1.58715,1.58835,225440000.0
2009-01-30 17:59:00,1.5884,1.59005,1.5872,1.5887,236400000.0
2009-01-30 18:00:00,1.58895,1.59015,1.58725,1.58735,190400000.0
2009-01-30 18:01:00,1.58735,1.58775,1.586,1.5867,296600000.0
2009-01-30 18:02:00,1.5866,1.58805,1.58595,1.58785,251800000.0
2009-01-30 18:03:00,1.58785,1.58785,1.58515,1.5859,322000000.0
2009-01-30 18:04:00,1.58585,1.58595,1.58365,1.585,347000000.0
2009-01-30 18:05:00,1.5851,1.58685,1.5851,1.5856,334000000.0
2009-01-30 18:06:00,1.58565,1.58625,1.58505,1.58545,250000000.0
2009-01-30 18:07:00,1.58555,1.5876,1.5851,1.58745,276800000.0
2009-01-30 18:08:00,1.5874,1.58765,1.58595,1.5874,294200000.0
2009-01-30 18:09:00,1.5874,1.58765,1.5865,1.5868,298600000.0
2009-01-30 18:10:00,1.5868,1.58705,1.58575,1.58705,296000000.0
2009-01-30 18:11:00,1.587,1.58755,1.58535,1.58575,311000000.0
2009-01-30 18:12:00,1.5858,1.58655,1.58525,1.58535,248200000.0
2009-01-30 18:13:00,1.58535,1.586,1.58505,1.58535,196400000.0
2009-01-30 18:14:00,1.58535,1.5856,1.5842,1.5843,334000000.0
2009-01-30 18:15:00,1.58435,1.585,1.58385,1.585,307800000.0
2009-01-30 18:16:00,1.58495,1.5855,1.5848,1.5853,234600000.0
2009-01-30 18:17:00,1.5853,1.58715,1.5853,1.5867,370200000.0
2009-01-30 18:18:00,1.58665,1.5873,1.58615,1.58635,318200000.0
2009-01-30 18:19:00,1.5864,1.58655,1.5857,1.58615,353200000.0
2009-01-30 18:20:00,1.5861,1.5879,1.5859,1.5879,295600000.0
2009-01-30 18:21:00,1.58785,1.58835,1.58645,1.5877,286000000.0
2009-01-30 18:22:00,1.5877,1.5884,1.58735,1.5876,195400000.0
2009-01-30 18:23:00,1.5876,1.5876,1.5865,1.58695,327800000.0
2009-01-30 18:24:00,1.5869,1.58725,1.58665,1.5868,210000000.0
2009-01-30 18:25:00,1.58695,1.5874,1.58615,1.5866,264800000.0
2009-01-30 18:26:00,1.58665,1.5872,1.5856,1.5865,310800000.0
2009-01-30 18:27:00,1.5866,1.58715,1.58465,1.58465,249400000.0
2009-01-30 18:28:00,1.58465,1.58535,1.58415,1.5845,250000000.0
2009-01-30 18:29:00,1.58455,1.58655,1.5841,1.58595,252800000.0
2009-01-30 18:30:00,1.58605,1.58625,1.58515,1.58525,308600001.0
2009-01-30 18:31:00,1.58545,1.58615,1.5847,1.58485,283400000.0
2009-01-30 18:32:00,1.58485,1.58505,1.584,1.5842,405600000.0
2009-01-30 18:33:00,1.5843,1.58465,1.58345,1.58395,327600000.0
2009-01-30 18:34:00,1.584,1.58545,1.5838,1.5849,313000000.0
2009-01-30 18:35:00,1.5851,1.5851,1.58395,1.585,240000000.0
2009-01-30 18:36:00,1.585,1.58535,1.5839,1.58405,256200000.0
2009-01-30 18:37:00,1.584,1.584,1.58305,1.58345,301000000.0
2009-01-30 18:38:00,1.58345,1.58455,1.5834,1.5834,214600000.0
2009-01-30 18:39:00,1.5835,1.5843,1.5834,1.5843,229800000.0
2009-01-30 18:40:00,1.58445,1.58495,1.5843,1.58495,167800000.0
2009-01-30 18:41:00,1.58495,1.5864,1.58495,1.58585,196200000.0
2009-01-30 18:42:00,1.58585,1.58655,1.5846,1.58485,212000000.0
2009-01-30 18:43:00,1.58495,1.5857,1.58485,1.58515,157200000.0
2009-01-30 18:44:00,1.58525,1.58555,1.5848,1.58505,206600000.0
2009-01-30 18:45:00,1.58525,1.58555,1.5849,1.5851,155000000.0
2009-01-30 18:46:00,1.58515,1.5863,1.5851,1.58615,212600000.0
2009-01-30 18:47:00,1.5864,1.5864,1.58555,1.58595,148400000.0
2009-01-30 18:48:00,1.58595,1.58615,1.58495,1.58565,190600000.0
2009-01-30 18:49:00,1.5857,1.58645,1.5856,1.5863,128400000.0
2009-01-30 18:50:00,1.5863,1.58745,1.5857,1.58695,275200000.0
2009-01-30 18:51:00,1.58695,1.5872,1.5864,1.5868,201400000.0
2009-01-30 18:52:00,1.58675,1.5869,1.58545,1.58545,175200000.0
2009-01-30 18:53:00,1.58555,1.5861,1.58505,1.5858,186200000.0
2009-01-30 18:54:00,1.58575,1.5861,1.5851,1.5856,151400000.0
2009-01-30 18:55:00,1.58565,1.5863,1.5853,1.58605,280600000.0
2009-01-30 18:56:00,1.586,1.58665,1.5851,1.5855,186200000.0
2009-01-30 18:57:00,1.5856,1.58575,1.58355,1.58445,216400000.0
2009-01-30 18:58:00,1.58445,1.5848,1.58335,1.58335,197800000.0
2009-01-30 18:59:00,1.58335,1.5834,1.5823,1.5829,258000000.0
2009-01-30 19:00:00,1.5829,1.58325,1.5819,1.58225,229200000.0
2009-01-30 19:01:00,1.5823,1.5825,1.5814,1.582,303800000.0
2009-01-30 19:02:00,1.58195,1.58205,1.58045,1.58135,335200000.0
2009-01-30 19:03:00,1.5813,1.58175,1.5805,1.5812,307200000.0
2009-01-30 19:04:00,1.5812,1.58235,1.5812,1.58135,210400000.0
2009-01-30 19:05:00,1.58135,1.5818,1.5804,1.5811,293400000.0
2009-01-30 19:06:00,1.5812,1.5812,1.5805,1.5805,238800000.0
2009-01-30 19:07:00,1.58045,1.5811,1.5801,1.5811,253400000.0
2009-01-30 19:08:00,1.58105,1.58145,1.5799,1.58105,293300000.0
2009-01-30 19:09:00,1.58095,1.58095,1.57895,1.57935,276600000.0
2009-01-30 19:10:00,1.5794,1.58015,1.5789,1.5795,247700000.0
2009-01-30 19:11:00,1.57925,1.57945,1.57785,1.578,134400000.0
2009-01-30 19:12:00,1.57785,1.5787,1.57775,1.5786,222400000.0
2009-01-30 19:13:00,1.5788,1.58015,1.5786,1.57965,261200000.0
2009-01-30 19:14:00,1.5798,1.5804,1.57875,1.5788,241200000.0
2009-01-30 19:15:00,1.57875,1.57915,1.57845,1.579,114000000.0
2009-01-30 19:16:00,1.5789,1.57945,1.57845,1.5792,187800000.0
2009-01-30 19:17:00,1.5792,1.57975,1.5778,1.57835,229200000.0
2009-01-30 19:18:00,1.5784,1.5788,1.5784,1.5788,214000000.0
2009-01-30 19:19:00,1.57895,1.57895,1.5782,1.5787,358800000.0
2009-01-30 19:20:00,1.57875,1.58,1.57875,1.57955,167000000.0
2009-01-30 19:21:00,1.57965,1.5804,1.57945,1.58005,121400000.0
2009-01-30 19:22:00,1.57995,1.58095,1.57895,1.5808,200800000.0
2009-01-30 19:23:00,1.58065,1.58065,1.5792,1.5798,130600000.0
2009-01-30 19:24:00,1.5795,1.5798,1.57855,1.57875,147600000.0
2009-01-30 19:25:00,1.5786,1.57895,1.5779,1.57895,111000000.0
2009-01-30 19:26:00,1.57895,1.57905,1.5775,1.5778,198000000.0
2009-01-30 19:27:00,1.5778,1.5784,1.5778,1.5781,198800000.0
2009-01-30 19:28:00,1.57825,1.57825,1.57745,1.57785,193400000.0
2009-01-30 19:29:00,1.57785,1.57785,1.57745,1.57755,112400000.0
2009-01-30 19:30:00,1.57755,1.57785,1.57745,1.57745,164800000.0
2009-01-30 19:31:00,1.57745,1.57775,1.5766,1.57725,241800000.0
2009-01-30 19:32:00,1.57725,1.578,1.57715,1.5778,127400000.0
2009-01-30 19:33:00,1.5778,1.5785,1.57745,1.5779,122200000.0
2009-01-30 19:34:00,1.5778,1.5783,1.57745,1.578,170000000.0
2009-01-30 19:35:00,1.578,1.578,1.5773,1.57735,143800000.0
2009-01-30 19:36:00,1.57735,1.5774,1.57645,1.5771,226400000.0
2009-01-30 19:37:00,1.577,1.5776,1.5768,1.5775,80000000.0
2009-01-30 19:38:00,1.5774,1.5778,1.5774,1.5776,68000000.0
2009-01-30 19:39:00,1.57745,1.57785,1.5774,1.5776,154000000.0
2009-01-30 19:40:00,1.57765,1.57785,1.5774,1.57785,99200000.0
2009-01-30 19:41:00,1.57785,1.5784,1.5775,1.57835,154000000.0
2009-01-30 19:42:00,1.57815,1.57935,1.57815,1.57855,178400000.0
2009-01-30 19:43:00,1.57855,1.5796,1.57855,1.57935,196800000.0
2009-01-30 19:44:00,1.57945,1.5799,1.57905,1.57915,134000000.0
2009-01-30 19:45:00,1.5793,1.57945,1.5789,1.57925,112800000.0
2009-01-30 19:46:00,1.5792,1.5799,1.5792,1.57955,43200000.0
2009-01-30 19:47:00,1.57955,1.57985,1.5791,1.5793,128400000.0
2009-01-30 19:48:00,1.57945,1.58005,1.57915,1.57995,207200000.0
2009-01-30 19:49:00,1.5799,1.58025,1.57935,1.5798,192200000.0
2009-01-30 19:50:00,1.5797,1.58045,1.5794,1.58015,162000000.0
2009-01-30 19:51:00,1.58,1.58035,1.57985,1.58035,82400000.0
2009-01-30 19:52:00,1.5808,1.5819,1.58015,1.5817,226400000.0
2009-01-30 19:53:00,1.58145,1.58205,1.58135,1.5818,118000000.0
2009-01-30 19:54:00,1.58185,1.58285,1.58145,1.58175,242300000.0
2009-01-30 19:55:00,1.58175,1.58215,1.5813,1.5813,308800000.0
2009-01-30 19:56:00,1.5814,1.58245,1.58135,1.58225,312200000.0
2009-01-30 19:57:00,1.58205,1.5827,1.58195,1.5827,223200000.0
2009-01-30 19:58:00,1.5827,1.58285,1.5817,1.58265,194400000.0
2009-01-30 19:59:00,1.5825,1.5832,1.58165,1.58315,295200000.0
2009-01-30 20:00:00,1.5832,1.5832,1.58185,1.5822,138400000.0
2009-01-30 20:01:00,1.58215,1.58245,1.5811,1.5813,203200000.0
2009-01-30 20:02:00,1.5812,1.5812,1.5803,1.5804,148000000.0
2009-01-30 20:03:00,1.5804,1.5812,1.58005,1.5812,224400000.0
2009-01-30 20:04:00,1.58105,1.58165,1.58035,1.5807,200600000.0
2009-01-30 20:05:00,1.58065,1.58145,1.58035,1.58105,231800000.0
2009-01-30 20:06:00,1.58095,1.58195,1.5802,1.5806,316800000.0
2009-01-30 20:07:00,1.5806,1.58215,1.5806,1.58205,253400000.0
2009-01-30 20:08:00,1.58205,1.58205,1.58115,1.5814,297400000.0
2009-01-30 20:09:00,1.58125,1.5817,1.5801,1.58125,315200000.0
2009-01-30 20:10:00,1.5813,1.58175,1.5802,1.58095,231800000.0
2009-01-30 20:11:00,1.58095,1.5811,1.5795,1.58035,371800000.0
2009-01-30 20:12:00,1.58035,1.58085,1.5799,1.58055,210200000.0
2009-01-30 20:13:00,1.5805,1.58075,1.5796,1.58045,214000000.0
2009-01-30 20:14:00,1.5803,1.58035,1.57985,1.57985,272600000.0
2009-01-30 20:15:00,1.57995,1.5803,1.57975,1.5803,232600000.0
2009-01-30 20:16:00,1.58015,1.58035,1.5797,1.5802,170000000.0
2009-01-30 20:17:00,1.58025,1.5812,1.58005,1.5806,340400000.0
2009-01-30 20:18:00,1.58055,1.58155,1.5805,1.58085,177400000.0
2009-01-30 20:19:00,1.58095,1.5819,1.5806,1.58165,156800000.0
2009-01-30 20:20:00,1.58155,1.5817,1.5808,1.5812,108200000.0
2009-01-30 20:21:00,1.5813,1.58175,1.5813,1.5817,112800000.0
2009-01-30 20:22:00,1.5818,1.5818,1.58115,1.58165,98000000.0
2009-01-30 20:23:00,1.58165,1.5825,1.5811,1.5816,256800000.0
2009-01-30 20:24:00,1.5815,1.5819,1.5805,1.5809,397600000.0
2009-01-30 20:25:00,1.58085,1.58115,1.58025,1.58025,217800000.0
2009-01-30 20:26:00,1.5803,1.581,1.5797,1.58075,359400000.0
2009-01-30 20:27:00,1.58075,1.5814,1.58005,1.5807,390000000.0
2009-01-30 20:28:00,1.58075,1.58125,1.58055,1.5807,324600000.0
2009-01-30 20:29:00,1.5806,1.58095,1.58,1.58045,239000000.0
2009-01-30 20:30:00,1.5805,1.58205,1.5797,1.58175,401000000.0
2009-01-30 20:31:00,1.5819,1.5819,1.581,1.5813,282400000.0
2009-01-30 20:32:00,1.58115,1.58195,1.58115,1.5816,169600000.0
2009-01-30 20:33:00,1.58165,1.5823,1.58145,1.5818,227200000.0
2009-01-30 20:34:00,1.58175,1.58215,1.58145,1.58195,161400000.0
2009-01-30 20:35:00,1.582,1.583,1.58185,1.58205,271600000.0
2009-01-30 20:36:00,1.5819,1.58255,1.58185,1.58255,272600000.0
2009-01-30 20:37:00,1.5824,1.5824,1.58185,1.58205,234000000.0
2009-01-30 20:38:00,1.58205,1.5822,1.58155,1.5816,252400000.0
2009-01-30 20:39:00,1.58155,1.58175,1.58085,1.58105,240800000.0
2009-01-30 20:40:00,1.58095,1.5812,1.5802,1.58025,273200000.0
2009-01-30 20:41:00,1.58035,1.5813,1.5803,1.581,292600000.0
2009-01-30 20:42:00,1.58105,1.5818,1.58105,1.5815,289800000.0
2009-01-30 20:43:00,1.5815,1.5819,1.5809,1.58185,233600000.0
2009-01-30 20:44:00,1.58185,1.58215,1.58125,1.58205,242600000.0
2009-01-30 20:45:00,1.5822,1.5823,1.5816,1.582,223400000.0
2009-01-30 20:46:00,1.58205,1.58225,1.5815,1.58225,226800000.0
2009-01-30 20:47:00,1.5821,1.5825,1.58165,1.5825,194400000.0
2009-01-30 20:48:00,1.58245,1.5846,1.5819,1.5839,214600000.0
2009-01-30 20:49:00,1.58385,1.58385,1.583,1.583,232800000.0
2009-01-30 20:50:00,1.58295,1.5839,1.5824,1.5836,310400000.0
2009-01-30 20:51:00,1.5837,1.58375,1.58255,1.58275,325600000.0
2009-01-30 20:52:00,1.5827,1.5833,1.58235,1.58285,219000000.0
2009-01-30 20:53:00,1.58275,1.58325,1.5823,1.5824,165200000.0
2009-01-30 20:54:00,1.58245,1.58275,1.582,1.582,182200000.0
2009-01-30 20:55:00,1.582,1.5827,1.58115,1.5827,199400000.0
2009-01-30 20:56:00,1.5827,1.5828,1.58155,1.5818,176600000.0
2009-01-30 20:57:00,1.58155,1.58165,1.5812,1.5815,130000000.0
2009-01-30 20:58:00,1.58155,1.58165,1.5809,1.5813,151200000.0
2009-01-30 20:59:00,1.5813,1.58135,1.58035,1.58055,195600000.0
2009-01-30 21:00:00,1.5806,1.58135,1.5801,1.5812,185600000.0
2009-01-30 21:01:00,1.5813,1.58265,1.5813,1.5819,272000000.0
2009-01-30 21:02:00,1.5823,1.5826,1.582,1.5824,212200000.0
2009-01-30 21:03:00,1.5825,1.5825,1.57945,1.5802,185800000.0
2009-01-30 21:04:00,1.58035,1.58035,1.5792,1.57945,258600000.0
2009-01-30 21:05:00,1.57945,1.57995,1.5789,1.57905,263000000.0
2009-01-30 21:06:00,1.57955,1.58,1.57955,1.57995,92800000.0
2009-01-30 21:07:00,1.57985,1.5799,1.57865,1.5787,207600000.0
2009-01-30 21:08:00,1.5787,1.57955,1.57845,1.5788,209800000.0
2009-01-30 21:09:00,1.5788,1.57945,1.5787,1.5792,112800000.0
2009-01-30 21:10:00,1.5791,1.5796,1.5786,1.5787,217200000.0
2009-01-30 21:11:00,1.57875,1.57945,1.5786,1.5791,131200000.0
2009-01-30 21:12:00,1.5791,1.57965,1.5791,1.5792,186600000.0
2009-01-30 21:13:00,1.5792,1.5792,1.5777,1.5779,248800000.0
2009-01-30 21:14:00,1.578,1.57805,1.57775,1.57795,171600000.0
2009-01-30 21:15:00,1.5779,1.57815,1.57725,1.5776,125200000.0
2009-01-30 21:16:00,1.5777,1.57815,1.57765,1.57815,252400000.0
2009-01-30 21:17:00,1.57815,1.57845,1.5776,1.57835,270400000.0
2009-01-30 21:18:00,1.57835,1.5785,1.57805,1.57825,104200000.0
2009-01-30 21:19:00,1.5783,1.57855,1.57785,1.57795,123000000.0
2009-01-30 21:20:00,1.5782,1.57845,1.57785,1.57805,205600000.0
2009-01-30 21:21:00,1.578,1.578,1.57745,1.5777,198400000.0
2009-01-30 21:22:00,1.57755,1.5784,1.57725,1.5774,215600000.0
2009-01-30 21:23:00,1.5773,1.5776,1.57715,1.57745,67200000.0
2009-01-30 21:24:00,1.5776,1.57795,1.57745,1.57795,186800000.0
2009-01-30 21:25:00,1.57775,1.5784,1.57765,1.57775,215000000.0
2009-01-30 21:26:00,1.57795,1.5782,1.5776,1.57805,205400000.0
2009-01-30 21:27:00,1.5781,1.57835,1.57765,1.57775,226500000.0
2009-01-30 21:28:00,1.57775,1.5781,1.5769,1.5774,293600000.0
2009-01-30 21:29:00,1.5773,1.57825,1.57655,1.57675,242600000.0
2009-01-30 21:30:00,1.57685,1.57685,1.57615,1.57615,181200000.0
2009-01-30 21:31:00,1.57615,1.57655,1.57325,1.57325,340000000.0
2009-01-30 21:32:00,1.57325,1.5735,1.57035,1.57095,356800000.0
2009-01-30 21:33:00,1.5711,1.572,1.571,1.572,298000000.0
2009-01-30 21:34:00,1.57205,1.57315,1.5718,1.57295,253200000.0
2009-01-30 21:35:00,1.57295,1.57355,1.5727,1.57275,269600000.0
2009-01-30 21:36:00,1.57275,1.573,1.57235,1.57235,238600000.0
2009-01-30 21:37:00,1.5725,1.573,1.5704,1.5704,218000000.0
2009-01-30 21:38:00,1.57035,1.57155,1.57005,1.57135,239400000.0
2009-01-30 21:39:00,1.57135,1.57135,1.56885,1.56885,301200000.0
2009-01-30 21:40:00,1.56885,1.56995,1.56785,1.5683,325200000.0
2009-01-30 21:41:00,1.5683,1.56885,1.5679,1.56885,270200000.0
2009-01-30 21:42:00,1.56895,1.57075,1.56885,1.57055,212000000.0
2009-01-30 21:43:00,1.57055,1.57145,1.57045,1.5706,115200000.0
2009-01-30 21:44:00,1.5706,1.5712,1.57,1.5712,143800000.0
2009-01-30 21:45:00,1.5713,1.5722,1.57125,1.5717,231400000.0
2009-01-30 21:46:00,1.5717,1.57195,1.57085,1.5712,249600000.0
2009-01-30 21:47:00,1.571,1.57125,1.57075,1.57095,101600000.0
2009-01-30 21:48:00,1.57095,1.5718,1.57,1.57005,234200000.0
2009-01-30 21:49:00,1.57005,1.57035,1.5685,1.5694,243600000.0
2009-01-30 21:50:00,1.56935,1.56955,1.5678,1.5682,303200000.0
2009-01-30 21:51:00,1.5681,1.5692,1.5681,1.5691,187800000.0
2009-01-30 21:52:00,1.569,1.56965,1.5686,1.56885,210000000.0
2009-01-30 21:53:00,1.56885,1.56985,1.5688,1.56975,106600000.0
2009-01-30 21:54:00,1.56975,1.5702,1.5694,1.57,261600000.0
2009-01-30 21:55:00,1.5699,1.57055,1.5699,1.57025,114000000.0
2009-01-30 21:56:00,1.5701,1.5707,1.5693,1.57005,220000000.0
2009-01-30 21:57:00,1.56995,1.57165,1.5698,1.57165,185400000.0
2009-01-30 21:58:00,1.57155,1.57185,1.57075,1.57125,268200000.0
2009-01-30 21:59:00,1.57135,1.5716,1.57105,1.57155,148400000.0
2009-01-30 22:00:00,1.5715,1.57245,1.5715,1.572,188000000.0
2009-01-30 22:01:00,1.57195,1.5726,1.5708,1.57095,177000000.0
2009-01-30 22:02:00,1.57115,1.5715,1.5706,1.5715,256800000.0
2009-01-30 22:03:00,1.57135,1.57215,1.56995,1.5714,290699999.0
2009-01-30 22:04:00,1.57145,1.5718,1.57075,1.57075,149600000.0
2009-01-30 22:05:00,1.5708,1.5715,1.5708,1.5713,127600000.0
2009-01-30 22:06:00,1.57145,1.57215,1.5705,1.5709,168800000.0
2009-01-30 22:07:00,1.57075,1.57105,1.57005,1.57005,146200000.0
2009-01-30 22:08:00,1.5702,1.57155,1.57015,1.5707,286200000.0
2009-01-30 22:09:00,1.57085,1.57185,1.57065,1.57145,247800000.0
2009-01-30 22:10:00,1.57155,1.57195,1.5702,1.57095,181000000.0
2009-01-30 22:11:00,1.571,1.57145,1.57095,1.57115,149200000.0
2009-01-30 22:12:00,1.5712,1.57165,1.57025,1.5705,204600000.0
2009-01-30 22:13:00,1.5705,1.5713,1.5703,1.57115,98200000.0
2009-01-30 22:14:00,1.57115,1.5714,1.5704,1.57105,147200000.0
2009-01-30 22:15:00,1.57105,1.5718,1.57095,1.57155,148800000.0
2009-01-30 22:16:00,1.57145,1.5716,1.57105,1.5712,147200000.0
2009-01-30 22:17:00,1.57105,1.5716,1.5705,1.5705,162400000.0
2009-01-30 22:18:00,1.57055,1.5707,1.56965,1.57005,225200000.0
2009-01-30 22:19:00,1.57,1.57035,1.57,1.57025,139200000.0
2009-01-30 22:20:00,1.57025,1.57115,1.5701,1.571,208000000.0
2009-01-30 22:21:00,1.5708,1.5712,1.57055,1.57095,122400000.0
2009-01-30 22:22:00,1.57105,1.572,1.57105,1.57165,128000000.0
2009-01-30 22:23:00,1.57165,1.572,1.5715,1.57165,63200000.0
2009-01-30 22:24:00,1.57165,1.57165,1.57075,1.57125,77000000.0
2009-01-30 22:25:00,1.5713,1.57175,1.57085,1.57125,111000000.0
2009-01-30 22:26:00,1.5712,1.57135,1.57065,1.5708,93400000.0
2009-01-30 22:27:00,1.5708,1.57095,1.57035,1.5706,110000000.0
2009-01-30 22:28:00,1.5706,1.57065,1.56945,1.57025,70600000.0
2009-01-30 22:29:00,1.57025,1.57085,1.56995,1.57065,69400000.0
2009-01-30 22:30:00,1.57065,1.5713,1.57025,1.571,185200000.0
2009-01-30 22:31:00,1.57075,1.5708,1.56885,1.56895,131600000.0
2009-01-30 22:32:00,1.56895,1.57055,1.56875,1.5704,179000000.0
2009-01-30 22:33:00,1.5704,1.57125,1.57035,1.5705,202200000.0
2009-01-30 22:34:00,1.5706,1.57165,1.57035,1.57095,191200000.0
2009-01-30 22:35:00,1.57105,1.57185,1.57095,1.57155,214400000.0
2009-01-30 22:36:00,1.57145,1.5717,1.57135,1.57135,113200000.0
2009-01-30 22:37:00,1.57135,1.57135,1.5708,1.57125,102800000.0
2009-01-30 22:38:00,1.5722,1.57235,1.57135,1.5716,96000000.0
2009-01-30 22:39:00,1.5713,1.5713,1.571,1.5712,36200000.0
2009-01-30 22:40:00,1.571,1.5713,1.57,1.57065,111400000.0
2009-01-30 22:41:00,1.5705,1.5708,1.57035,1.5708,28200000.0
2009-01-30 22:42:00,1.5706,1.57115,1.5705,1.57115,65000000.0
2009-01-30 22:43:00,1.571,1.5714,1.57085,1.57125,91600000.0
2009-01-30 22:44:00,1.5714,1.5714,1.57075,1.571,82600000.0
2009-01-30 22:45:00,1.57085,1.57105,1.5705,1.57075,98800000.0
2009-01-30 22:46:00,1.57055,1.57145,1.56965,1.5711,183600000.0
2009-01-30 22:47:00,1.5711,1.5721,1.57085,1.5711,127800000.0
2009-01-30 22:48:00,1.5711,1.5713,1.57025,1.57115,170600000.0
2009-01-30 22:49:00,1.57115,1.5714,1.57085,1.5714,72400000.0
2009-01-30 22:50:00,1.57125,1.57125,1.56875,1.5694,122200000.0
2009-01-30 22:51:00,1.56945,1.56955,1.5691,1.56955,39400000.0
2009-01-30 22:52:00,1.5693,1.5693,1.5673,1.5679,231900000.0
2009-01-30 22:53:00,1.5678,1.5691,1.5678,1.56865,197400000.0
2009-01-30 22:54:00,1.5687,1.56875,1.56755,1.56755,160400000.0
2009-01-30 22:55:00,1.5679,1.56805,1.5673,1.5679,120800000.0
2009-01-30 22:56:00,1.56805,1.56905,1.56805,1.56835,125400000.0
2009-01-30 22:57:00,1.5683,1.56895,1.5679,1.56815,115400000.0
2009-01-30 22:58:00,1.5682,1.5691,1.568,1.5686,83800000.0
2009-01-30 22:59:00,1.56845,1.5702,1.56825,1.56985,206800000.0
2009-01-30 23:00:00,1.56995,1.56995,1.5682,1.5682,223200000.0
2009-01-30 23:01:00,1.5681,1.5685,1.5672,1.56745,137000000.0
2009-01-30 23:02:00,1.56745,1.56815,1.56745,1.56765,134800000.0
2009-01-30 23:03:00,1.5676,1.5688,1.56745,1.5685,104000000.0
2009-01-30 23:04:00,1.5685,1.5692,1.5682,1.56915,117400000.0
2009-01-30 23:05:00,1.56895,1.5692,1.56875,1.56895,66000000.0
2009-01-30 23:06:00,1.56905,1.5699,1.56865,1.56925,104000000.0
2009-01-30 23:07:00,1.5691,1.5702,1.5691,1.56975,126800000.0
2009-01-30 23:08:00,1.5697,1.57025,1.569,1.57025,86400000.0
2009-01-30 23:09:00,1.57025,1.57035,1.5688,1.56895,60400000.0
2009-01-30 23:10:00,1.569,1.56965,1.56865,1.56935,49600000.0
2009-01-30 23:11:00,1.5695,1.5699,1.56915,1.5699,121200000.0
2009-01-30 23:12:00,1.56965,1.57015,1.56915,1.56945,63200000.0
2009-01-30 23:13:00,1.57,1.57015,1.5687,1.5689,47600000.0
2009-01-30 23:14:00,1.56905,1.5692,1.5689,1.56905,57600000.0
2009-01-30 23:15:00,1.5692,1.56925,1.56835,1.5688,101600000.0
2009-01-30 23:16:00,1.5688,1.5695,1.568,1.5685,97600000.0
2009-01-30 23:17:00,1.5685,1.56855,1.56765,1.56845,104000000.0
2009-01-30 23:18:00,1.56845,1.56875,1.5664,1.56665,107200000.0
2009-01-30 23:19:00,1.567,1.56795,1.5665,1.5676,130000000.0
2009-01-30 23:20:00,1.5676,1.5679,1.5668,1.5677,140800000.0
2009-01-30 23:21:00,1.5677,1.56805,1.56705,1.56785,98400000.0
2009-01-30 23:22:00,1.5678,1.5682,1.5668,1.5676,86400000.0
2009-01-30 23:23:00,1.5676,1.56765,1.5663,1.56695,96000000.0
2009-01-30 23:24:00,1.56715,1.56715,1.5649,1.56495,198400000.0
2009-01-30 23:25:00,1.56525,1.56895,1.56525,1.5684,143200000.0
2009-01-30 23:26:00,1.5683,1.56895,1.56755,1.568,128800000.0
2009-01-30 23:27:00,1.56785,1.568,1.56745,1.56775,70400000.0
2009-01-30 23:28:00,1.5678,1.56895,1.5676,1.56865,97600000.0
2009-01-30 23:29:00,1.56985,1.57075,1.5692,1.5696,134400000.0
2009-01-30 23:30:00,1.5696,1.5698,1.56885,1.5694,75200000.0
2009-01-30 23:31:00,1.5694,1.57055,1.56915,1.56985,96400000.0
2009-01-30 23:32:00,1.56985,1.56985,1.5694,1.5698,36800000.0
2009-01-30 23:33:00,1.5699,1.57045,1.5698,1.5701,56400000.0
2009-01-30 23:34:00,1.5701,1.5701,1.5695,1.57,24000000.0
2009-01-30 23:35:00,1.5699,1.5705,1.5691,1.5705,73200000.0
2009-01-30 23:36:00,1.5704,1.5704,1.56955,1.5701,100400000.0
2009-01-30 23:37:00,1.5701,1.57055,1.56905,1.57055,189200000.0
2009-01-30 23:38:00,1.57095,1.57145,1.57055,1.5714,206600000.0
2009-01-30 23:39:00,1.57145,1.57225,1.57075,1.57145,126400000.0
2009-01-30 23:40:00,1.57145,1.5715,1.57095,1.57105,91200000.0
2009-01-30 23:41:00,1.57135,1.5714,1.57095,1.57115,58800000.0
2009-01-30 23:42:00,1.5713,1.57145,1.57115,1.57145,125800000.0
2009-01-30 23:43:00,1.5718,1.5721,1.5702,1.57095,53000000.0
2009-01-30 23:44:00,1.571,1.571,1.57045,1.57095,30800000.0
2009-01-30 23:45:00,1.5711,1.5714,1.5708,1.57095,36000000.0
2009-01-30 23:46:00,1.5711,1.5712,1.5711,1.5712,5200000.0
2009-01-30 23:47:00,1.5712,1.5723,1.57115,1.572,73000000.0
2009-01-30 23:48:00,1.572,1.57365,1.572,1.573,116000000.0
2009-01-30 23:49:00,1.5731,1.5731,1.5715,1.57175,89000000.0
2009-01-30 23:50:00,1.5716,1.57205,1.5706,1.5712,81800000.0
2009-01-30 23:51:00,1.5712,1.5716,1.5712,1.5716,92000000.0
2009-01-30 23:52:00,1.57135,1.57155,1.5706,1.5711,25400000.0
2009-01-30 23:53:00,1.5711,1.57235,1.57085,1.57235,76000000.0
2009-01-30 23:54:00,1.57235,1.57245,1.57125,1.5715,29800000.0
2009-01-30 23:55:00,1.57155,1.57225,1.57125,1.57215,64600000.0
2009-01-30 23:56:00,1.57215,1.57255,1.5719,1.5725,56400000.0
2009-01-30 23:57:00,1.5725,1.5728,1.57215,1.5725,45600000.0
2009-01-30 23:58:00,1.57255,1.5743,1.57235,1.57385,77000000.0
2009-01-30 23:59:00,1.5731,1.57475,1.57295,1.57395,49600000.0
2009-02-02 00:00:00,1.5639,1.5648,1.5639,1.5646,2000000.0
2009-02-02 00:01:00,1.5647,1.5648,1.5642,1.5643,2000000.0
2009-02-02 00:02:00,1.5671,1.5671,1.5671,1.5671,2000000.0
2009-02-02 00:03:00,1.56915,1.56925,1.5685,1.5686,8000000.0
2009-02-02 00:04:00,1.5685,1.56925,1.5685,1.5685,4800000.0
2009-02-02 00:05:00,1.56855,1.5686,1.5685,1.5686,4800000.0
2009-02-02 00:06:00,1.56765,1.56875,1.56745,1.56875,9600000.0
2009-02-02 00:07:00,1.5689,1.56905,1.5689,1.5689,11200000.0
2009-02-02 00:08:00,1.56895,1.56895,1.5689,1.56895,4800000.0
2009-02-02 00:09:00,1.56905,1.56925,1.5659,1.56695,57600000.0
2009-02-02 00:10:00,1.5669,1.56745,1.56515,1.5652,23400000.0
2009-02-02 00:11:00,1.5654,1.56555,1.56535,1.56535,4800000.0
2009-02-02 00:12:00,1.5645,1.56535,1.5645,1.56525,11200000.0
2009-02-02 00:13:00,1.5652,1.5655,1.56495,1.5655,11200000.0
2009-02-02 00:14:00,1.5649,1.5649,1.5649,1.5649,1600000.0
2009-02-02 00:15:00,1.5668,1.567,1.5664,1.5664,3200000.0
2009-02-02 00:16:00,1.56525,1.5657,1.56525,1.5657,3200000.0
2009-02-02 00:17:00,1.5656,1.56565,1.5656,1.56565,3200000.0
2009-02-02 00:18:00,1.5656,1.56565,1.56525,1.56565,16000000.0
2009-02-02 00:19:00,1.56595,1.56775,1.56595,1.56775,6400000.0
2009-02-02 00:20:00,1.56505,1.56505,1.56505,1.56505,3200000.0
2009-02-02 00:21:00,1.56505,1.56505,1.56505,1.56505,1600000.0
2009-02-02 00:22:00,1.56675,1.56675,1.5662,1.56635,11200000.0
2009-02-02 00:23:00,1.56685,1.56895,1.56685,1.56865,14400000.0
2009-02-02 00:24:00,1.5686,1.5686,1.5682,1.56845,12800000.0
2009-02-02 00:25:00,1.5686,1.56865,1.5686,1.5686,8000000.0
2009-02-02 00:26:00,1.56865,1.56865,1.5686,1.5686,3200000.0
2009-02-02 00:27:00,1.56865,1.56865,1.56785,1.56785,8000000.0
2009-02-02 00:28:00,1.56855,1.5686,1.56765,1.5678,35200000.0
2009-02-02 00:29:00,1.5681,1.5681,1.56795,1.56795,3200000.0
2009-02-02 00:30:00,1.5681,1.56835,1.56735,1.56805,22400000.0
2009-02-02 00:31:00,1.568,1.568,1.5678,1.56795,9600000.0
2009-02-02 00:32:00,1.56805,1.56825,1.5677,1.5677,20800000.0
2009-02-02 00:33:00,1.5681,1.5681,1.56775,1.56775,14400000.0
2009-02-02 00:34:00,1.5678,1.56805,1.56775,1.56775,4800000.0
2009-02-02 00:35:00,1.5679,1.5682,1.5678,1.56795,20800000.0
2009-02-02 00:36:00,1.568,1.56805,1.5678,1.5679,9600000.0
2009-02-02 00:37:00,1.56805,1.5682,1.56795,1.56795,9600000.0
2009-02-02 00:38:00,1.56775,1.56775,1.5676,1.5676,8000000.0
2009-02-02 00:39:00,1.56755,1.56755,1.56725,1.5673,19200000.0
2009-02-02 00:40:00,1.56725,1.5673,1.56695,1.567,25600000.0
2009-02-02 00:41:00,1.56705,1.56705,1.5669,1.5669,6400000.0
2009-02-02 00:42:00,1.56695,1.56695,1.5664,1.56645,20800000.0
2009-02-02 00:43:00,1.5664,1.56645,1.5663,1.56645,11200000.0
2009-02-02 00:44:00,1.56635,1.56665,1.56635,1.5664,24000000.0
2009-02-02 00:45:00,1.56635,1.56635,1.5662,1.5662,3200000.0
2009-02-02 00:46:00,1.566,1.5663,1.56475,1.56475,36800000.0
2009-02-02 00:47:00,1.5653,1.56665,1.56385,1.56475,68200000.0
2009-02-02 00:48:00,1.56485,1.5669,1.56415,1.5642,52800000.0
2009-02-02 00:49:00,1.56425,1.5647,1.5642,1.56435,20800000.0
2009-02-02 00:50:00,1.5644,1.565,1.5644,1.56475,20800000.0
2009-02-02 00:51:00,1.56465,1.5656,1.56435,1.5652,69600000.0
2009-02-02 00:52:00,1.5645,1.5647,1.56445,1.5646,19200000.0
2009-02-02 00:53:00,1.5646,1.5646,1.5643,1.5643,20800000.0
2009-02-02 00:54:00,1.56405,1.56405,1.56335,1.5638,35200000.0
2009-02-02 00:55:00,1.56375,1.5652,1.56375,1.5646,60000000.0
2009-02-02 00:56:00,1.5647,1.56505,1.5642,1.5642,60800000.0
2009-02-02 00:57:00,1.5643,1.56435,1.5643,1.56435,3200000.0
2009-02-02 00:58:00,1.56435,1.56435,1.5638,1.564,97200000.0
2009-02-02 00:59:00,1.564,1.56495,1.5639,1.56495,135600000.0
2009-02-02 01:00:00,1.5643,1.56465,1.56405,1.56435,76000000.0
2009-02-02 01:01:00,1.56435,1.5647,1.56435,1.5645,40200000.0
2009-02-02 01:02:00,1.5645,1.56495,1.5645,1.5649,41600000.0
2009-02-02 01:03:00,1.5649,1.56495,1.5647,1.56475,32000000.0
2009-02-02 01:04:00,1.56465,1.56475,1.5644,1.5646,43200000.0
2009-02-02 01:05:00,1.56465,1.5649,1.56465,1.5649,20800000.0
2009-02-02 01:06:00,1.56475,1.5667,1.56475,1.56665,33800000.0
2009-02-02 01:07:00,1.56665,1.56665,1.56615,1.56625,86600000.0
2009-02-02 01:08:00,1.56625,1.5663,1.56535,1.56615,77200000.0
2009-02-02 01:09:00,1.56615,1.56625,1.566,1.56605,40000000.0
2009-02-02 01:10:00,1.5661,1.56675,1.5661,1.5664,83200000.0
2009-02-02 01:11:00,1.56645,1.56765,1.56645,1.56755,70800000.0
2009-02-02 01:12:00,1.56755,1.5678,1.5671,1.5671,62000000.0
2009-02-02 01:13:00,1.56695,1.56775,1.56695,1.56775,79600000.0
2009-02-02 01:14:00,1.5674,1.56765,1.56685,1.56715,51600000.0
2009-02-02 01:15:00,1.56705,1.5673,1.56665,1.56665,25600000.0
2009-02-02 01:16:00,1.56665,1.56695,1.56595,1.5662,62000000.0
2009-02-02 01:17:00,1.5662,1.56625,1.56595,1.56595,45800000.0
2009-02-02 01:18:00,1.56595,1.56765,1.56595,1.5675,137200000.0
2009-02-02 01:19:00,1.56755,1.56785,1.5672,1.56775,95000000.0
2009-02-02 01:20:00,1.56775,1.56775,1.5667,1.5667,52000000.0
2009-02-02 01:21:00,1.5667,1.5667,1.56595,1.56645,148600000.0
2009-02-02 01:22:00,1.56655,1.56655,1.5665,1.5665,8800000.0
2009-02-02 01:23:00,1.56655,1.56705,1.56625,1.567,103800000.0
2009-02-02 01:24:00,1.56705,1.56705,1.5664,1.5664,24000000.0
2009-02-02 01:25:00,1.5664,1.5664,1.5661,1.5663,59200000.0
2009-02-02 01:26:00,1.5663,1.56665,1.5663,1.56665,20800000.0
2009-02-02 01:27:00,1.56665,1.56665,1.56615,1.56615,36800000.0
2009-02-02 01:28:00,1.5661,1.5664,1.56565,1.5659,66400000.0
2009-02-02 01:29:00,1.56605,1.5664,1.5659,1.5664,22400000.0
2009-02-02 01:30:00,1.5665,1.56655,1.5662,1.5665,51200000.0
2009-02-02 01:31:00,1.56645,1.5666,1.5659,1.56645,65600000.0
2009-02-02 01:32:00,1.5667,1.5667,1.56635,1.5664,41600000.0
2009-02-02 01:33:00,1.56645,1.56645,1.56605,1.56605,17600000.0
2009-02-02 01:34:00,1.56615,1.56615,1.5651,1.5653,62400000.0
2009-02-02 01:35:00,1.5653,1.56535,1.565,1.5651,93400000.0
2009-02-02 01:36:00,1.5651,1.5654,1.565,1.56515,115400000.0
2009-02-02 01:37:00,1.56515,1.56515,1.5641,1.5643,56600000.0
2009-02-02 01:38:00,1.5645,1.5653,1.56425,1.5653,30400000.0
2009-02-02 01:39:00,1.5653,1.5661,1.5653,1.56605,96000000.0
2009-02-02 01:40:00,1.5661,1.5664,1.5653,1.56535,42600000.0
2009-02-02 01:41:00,1.5654,1.56555,1.56535,1.56555,17000000.0
2009-02-02 01:42:00,1.5656,1.56585,1.5656,1.56585,22800000.0
2009-02-02 01:43:00,1.5659,1.5682,1.5659,1.5662,75600000.0
2009-02-02 01:44:00,1.5662,1.5667,1.56605,1.5667,33400000.0
2009-02-02 01:45:00,1.5666,1.5668,1.56625,1.56625,44400000.0
2009-02-02 01:46:00,1.56625,1.5674,1.5661,1.5673,71200000.0
2009-02-02 01:47:00,1.56735,1.56755,1.56695,1.5675,56800000.0
2009-02-02 01:48:00,1.56735,1.56735,1.56685,1.56685,34000000.0
2009-02-02 01:49:00,1.56685,1.56715,1.56615,1.56675,108000000.0
2009-02-02 01:50:00,1.56675,1.56685,1.5653,1.56535,87600000.0
2009-02-02 01:51:00,1.56545,1.5656,1.56455,1.5652,120000000.0
2009-02-02 01:52:00,1.56515,1.56585,1.56505,1.56515,65800000.0
2009-02-02 01:53:00,1.56525,1.56535,1.56485,1.56495,22400000.0
2009-02-02 01:54:00,1.56485,1.56515,1.56485,1.5649,33600000.0
2009-02-02 01:55:00,1.5649,1.56495,1.5647,1.5647,19000000.0
2009-02-02 01:56:00,1.56495,1.56515,1.56475,1.56515,12800000.0
2009-02-02 01:57:00,1.56475,1.5652,1.56445,1.56495,193200000.0
2009-02-02 01:58:00,1.56495,1.565,1.5646,1.565,23600000.0
2009-02-02 01:59:00,1.5651,1.56555,1.56485,1.5654,97000000.0
2009-02-02 02:00:00,1.5654,1.5658,1.5651,1.5657,110600000.0
2009-02-02 02:01:00,1.56575,1.56625,1.56575,1.56605,44000000.0
2009-02-02 02:02:00,1.56595,1.56605,1.5658,1.56605,6800000.0
2009-02-02 02:03:00,1.56585,1.5667,1.56585,1.5664,68000000.0
2009-02-02 02:04:00,1.5665,1.5672,1.56595,1.56675,148800000.0
2009-02-02 02:05:00,1.5668,1.5688,1.5668,1.5688,128000000.0
2009-02-02 02:06:00,1.5688,1.5694,1.5678,1.5681,139600000.0
2009-02-02 02:07:00,1.5683,1.56895,1.56795,1.5687,302400000.0
2009-02-02 02:08:00,1.5687,1.56875,1.56785,1.5683,283200000.0
2009-02-02 02:09:00,1.5683,1.5685,1.56775,1.5681,291400000.0
2009-02-02 02:10:00,1.5678,1.56815,1.5675,1.5676,147600000.0
2009-02-02 02:11:00,1.56765,1.5681,1.56755,1.56805,52800000.0
2009-02-02 02:12:00,1.568,1.568,1.56745,1.56775,96000000.0
2009-02-02 02:13:00,1.56745,1.568,1.56745,1.5675,185000000.0
2009-02-02 02:14:00,1.56785,1.56785,1.56625,1.56645,232200000.0
2009-02-02 02:15:00,1.5665,1.5669,1.5662,1.5665,77600000.0
2009-02-02 02:16:00,1.56645,1.56645,1.5654,1.5659,93600000.0
2009-02-02 02:17:00,1.5658,1.56595,1.5654,1.56565,186400000.0
2009-02-02 02:18:00,1.56575,1.5667,1.56575,1.5664,77200000.0
2009-02-02 02:19:00,1.56635,1.5666,1.56565,1.56595,130800000.0
2009-02-02 02:20:00,1.566,1.56725,1.566,1.56725,131200001.0
2009-02-02 02:21:00,1.5672,1.56795,1.56695,1.56715,184400000.0
2009-02-02 02:22:00,1.56715,1.5673,1.56675,1.56675,127200000.0
2009-02-02 02:23:00,1.567,1.567,1.566,1.566,136800000.0
2009-02-02 02:24:00,1.56605,1.5666,1.566,1.5666,199800000.0
2009-02-02 02:25:00,1.56635,1.56705,1.5663,1.56695,180000000.0
2009-02-02 02:26:00,1.5669,1.5677,1.5669,1.5677,77600000.0
2009-02-02 02:27:00,1.56755,1.5677,1.567,1.5673,79800000.0
2009-02-02 02:28:00,1.5675,1.56785,1.5671,1.5675,144400000.0
2009-02-02 02:29:00,1.5676,1.56815,1.5676,1.56775,159200000.0
2009-02-02 02:30:00,1.56735,1.5676,1.56685,1.56745,111200000.0
2009-02-02 02:31:00,1.56725,1.56745,1.56625,1.56725,190600000.0
2009-02-02 02:32:00,1.5672,1.5672,1.56655,1.56655,124400000.0
2009-02-02 02:33:00,1.5664,1.5669,1.56575,1.566,214600000.0
2009-02-02 02:34:00,1.56565,1.56735,1.56565,1.56655,334800000.0
2009-02-02 02:35:00,1.56665,1.567,1.5662,1.5666,138800000.0
2009-02-02 02:36:00,1.5662,1.56665,1.5662,1.56665,6800000.0
2009-02-02 02:37:00,1.56665,1.5682,1.5662,1.5682,395000000.0
2009-02-02 02:38:00,1.5682,1.5682,1.5672,1.56775,113200000.0
2009-02-02 02:39:00,1.56775,1.56775,1.56735,1.56735,32400000.0
2009-02-02 02:40:00,1.5673,1.56785,1.5673,1.56785,61600000.0
2009-02-02 02:41:00,1.5679,1.5681,1.56755,1.56795,39600000.0
2009-02-02 02:42:00,1.5675,1.56785,1.56725,1.56725,119199999.0
2009-02-02 02:43:00,1.5672,1.56775,1.56705,1.5676,66400000.0
2009-02-02 02:44:00,1.56765,1.56765,1.5662,1.5666,138800000.0
2009-02-02 02:45:00,1.5666,1.5667,1.56595,1.5664,96400000.0
2009-02-02 02:46:00,1.5664,1.56705,1.56595,1.56705,53200000.0
2009-02-02 02:47:00,1.56715,1.5674,1.56625,1.56685,62600000.0
2009-02-02 02:48:00,1.5669,1.56765,1.5661,1.56665,103600000.0
2009-02-02 02:49:00,1.56655,1.5671,1.56645,1.5671,55600000.0
2009-02-02 02:50:00,1.5671,1.56765,1.56645,1.5675,76400000.0
2009-02-02 02:51:00,1.5676,1.5678,1.56725,1.5675,54400000.0
2009-02-02 02:52:00,1.5675,1.5675,1.56665,1.56675,39800000.0
2009-02-02 02:53:00,1.5663,1.5678,1.5663,1.5672,130999999.0
2009-02-02 02:54:00,1.5672,1.5694,1.5661,1.5661,225400000.0
2009-02-02 02:55:00,1.5654,1.5669,1.5654,1.56635,273200000.0
2009-02-02 02:56:00,1.56635,1.56705,1.56525,1.56705,211400000.0
2009-02-02 02:57:00,1.5671,1.5671,1.56535,1.5666,241000000.0
2009-02-02 02:58:00,1.5666,1.5666,1.5655,1.5656,350200000.0
2009-02-02 02:59:00,1.566,1.5666,1.56555,1.566,161800000.0
2009-02-02 03:00:00,1.5661,1.56625,1.5658,1.56625,73600000.0
2009-02-02 03:01:00,1.5663,1.56645,1.5656,1.5656,103400000.0
2009-02-02 03:02:00,1.566,1.5667,1.5656,1.5665,103400000.0
2009-02-02 03:03:00,1.56625,1.5665,1.56585,1.56595,83200000.0
2009-02-02 03:04:00,1.56635,1.56695,1.56585,1.5668,49400000.0
2009-02-02 03:05:00,1.56685,1.56705,1.56635,1.56695,49800000.0
2009-02-02 03:06:00,1.5666,1.567,1.56635,1.5667,57800000.0
2009-02-02 03:07:00,1.5667,1.56685,1.5659,1.56675,83400000.0
2009-02-02 03:08:00,1.5669,1.56745,1.56625,1.56625,92800000.0
2009-02-02 03:09:00,1.56625,1.56715,1.56625,1.56665,77200000.0
2009-02-02 03:10:00,1.56665,1.56665,1.5657,1.56605,81000000.0
2009-02-02 03:11:00,1.56605,1.5668,1.5658,1.5666,74600000.0
2009-02-02 03:12:00,1.5665,1.56655,1.56515,1.56555,89000000.0
2009-02-02 03:13:00,1.5654,1.56585,1.5653,1.5658,37400000.0
2009-02-02 03:14:00,1.5659,1.5662,1.56565,1.5662,75000000.0
2009-02-02 03:15:00,1.56625,1.5664,1.56605,1.5661,48400000.0
2009-02-02 03:16:00,1.5684,1.5685,1.5683,1.5683,234600000.0
2009-02-02 03:17:00,1.56605,1.56605,1.5649,1.56515,234600000.0
2009-02-02 03:18:00,1.565,1.56535,1.5649,1.56535,347200000.0
2009-02-02 03:19:00,1.5652,1.56535,1.56505,1.56535,89600000.0
2009-02-02 03:20:00,1.56515,1.56515,1.56435,1.56465,459200000.0
2009-02-02 03:21:00,1.5648,1.56485,1.5644,1.5644,400000000.0
2009-02-02 03:22:00,1.5644,1.5647,1.5636,1.5637,550400000.0
2009-02-02 03:23:00,1.5636,1.56405,1.5633,1.56355,480000000.0
2009-02-02 03:24:00,1.5633,1.56405,1.5632,1.56405,213000000.0
2009-02-02 03:25:00,1.56415,1.5644,1.56395,1.56435,77800000.0
2009-02-02 03:26:00,1.5643,1.56495,1.56395,1.56495,74400000.0
2009-02-02 03:27:00,1.5647,1.56495,1.56405,1.56455,111400000.0
2009-02-02 03:28:00,1.5645,1.5647,1.5642,1.56435,99200000.0
2009-02-02 03:29:00,1.56445,1.565,1.56435,1.56485,93000000.0
2009-02-02 03:30:00,1.56485,1.56485,1.5642,1.56485,177000000.0
2009-02-02 03:31:00,1.56485,1.56545,1.5648,1.56485,177600000.0
2009-02-02 03:32:00,1.56485,1.56535,1.56485,1.5652,155400000.0
2009-02-02 03:33:00,1.5652,1.5652,1.56475,1.5649,165600000.0
2009-02-02 03:34:00,1.5651,1.5651,1.56435,1.5644,83200000.0
2009-02-02 03:35:00,1.56445,1.5646,1.56435,1.5646,82400000.0
2009-02-02 03:36:00,1.5645,1.56475,1.56435,1.56435,124800000.0
2009-02-02 03:37:00,1.56425,1.5646,1.56425,1.5644,74800000.0
2009-02-02 03:38:00,1.5645,1.56485,1.56435,1.56465,62600000.0
2009-02-02 03:39:00,1.56485,1.5652,1.56475,1.5652,85200000.0
2009-02-02 03:40:00,1.56525,1.56555,1.5651,1.5653,117200000.0
2009-02-02 03:41:00,1.5654,1.56555,1.56495,1.56525,78400000.0
2009-02-02 03:42:00,1.5652,1.5655,1.5652,1.56525,53600000.0
2009-02-02 03:43:00,1.5653,1.56555,1.5653,1.5655,83000000.0
2009-02-02 03:44:00,1.5655,1.56555,1.56495,1.56545,99800000.0
2009-02-02 03:45:00,1.5655,1.56605,1.56495,1.5654,114600000.0
2009-02-02 03:46:00,1.56555,1.5664,1.56555,1.56605,143200000.0
2009-02-02 03:47:00,1.5662,1.5665,1.56565,1.5663,107600000.0
2009-02-02 03:48:00,1.56635,1.5666,1.5663,1.5665,59200000.0
2009-02-02 03:49:00,1.56635,1.5668,1.56625,1.5666,111600000.0
2009-02-02 03:50:00,1.5665,1.56655,1.5657,1.5658,81600000.0
2009-02-02 03:51:00,1.5657,1.5661,1.56555,1.566,81600000.0
2009-02-02 03:52:00,1.5661,1.5665,1.5657,1.5662,98000000.0
2009-02-02 03:53:00,1.56625,1.56645,1.5661,1.56645,28000000.0
2009-02-02 03:54:00,1.5665,1.5665,1.5662,1.5664,84800000.0
2009-02-02 03:55:00,1.5663,1.56665,1.56585,1.56585,57600000.0
2009-02-02 03:56:00,1.566,1.56705,1.56585,1.5668,80800000.0
2009-02-02 03:57:00,1.56685,1.5673,1.56635,1.5673,99000000.0
2009-02-02 03:58:00,1.56735,1.5677,1.567,1.5672,89400000.0
2009-02-02 03:59:00,1.5674,1.56745,1.56705,1.5673,43400000.0
2009-02-02 04:00:00,1.5673,1.56745,1.5671,1.56735,34200000.0
2009-02-02 04:01:00,1.5674,1.5675,1.5674,1.5675,19200000.0
2009-02-02 04:02:00,1.5674,1.56745,1.5669,1.5672,28800000.0
2009-02-02 04:03:00,1.56715,1.5672,1.567,1.56705,24000000.0
2009-02-02 04:04:00,1.5669,1.56745,1.56665,1.56745,67200000.0
2009-02-02 04:05:00,1.5675,1.5681,1.5675,1.5681,32000000.0
2009-02-02 04:06:00,1.56805,1.5681,1.568,1.5681,12800000.0
2009-02-02 04:07:00,1.56825,1.56875,1.56825,1.5683,84000000.0
2009-02-02 04:08:00,1.5683,1.5683,1.5677,1.5677,32200000.0
2009-02-02 04:09:00,1.56765,1.5679,1.56765,1.56775,31400000.0
2009-02-02 04:10:00,1.56745,1.56775,1.5674,1.56765,44800000.0
2009-02-02 04:11:00,1.5676,1.5679,1.5675,1.5679,48800000.0
2009-02-02 04:12:00,1.56795,1.5684,1.5678,1.5684,83400000.0
2009-02-02 04:13:00,1.5684,1.5684,1.568,1.5684,109800000.0
2009-02-02 04:14:00,1.56845,1.57055,1.5684,1.56925,213000000.0
2009-02-02 04:15:00,1.56915,1.5693,1.5689,1.569,68600000.0
2009-02-02 04:16:00,1.5688,1.56895,1.5687,1.56875,74200000.0
2009-02-02 04:17:00,1.56865,1.56875,1.56845,1.56845,29200000.0
2009-02-02 04:18:00,1.56845,1.56845,1.568,1.568,98800000.0
2009-02-02 04:19:00,1.5681,1.56835,1.568,1.5682,22400000.0
2009-02-02 04:20:00,1.5681,1.5681,1.5676,1.56765,63800000.0
2009-02-02 04:21:00,1.5677,1.56785,1.56765,1.5678,28600000.0
2009-02-02 04:22:00,1.56775,1.56785,1.5675,1.56775,28400000.0
2009-02-02 04:23:00,1.5678,1.56785,1.567,1.567,96800000.0
2009-02-02 04:24:00,1.56705,1.5676,1.56705,1.5673,69200000.0
2009-02-02 04:25:00,1.5673,1.5678,1.56705,1.56765,106600000.0
2009-02-02 04:26:00,1.5674,1.56745,1.56685,1.5669,20800000.0
2009-02-02 04:27:00,1.56685,1.5676,1.56685,1.5675,57400000.0
2009-02-02 04:28:00,1.56745,1.5675,1.5672,1.56735,58000000.0
2009-02-02 04:29:00,1.5673,1.56785,1.56725,1.56735,99200000.0
2009-02-02 04:30:00,1.5676,1.568,1.56745,1.568,105000000.0
2009-02-02 04:31:00,1.5678,1.5679,1.56765,1.5679,84400000.0
2009-02-02 04:32:00,1.56785,1.56805,1.5676,1.56795,48400000.0
2009-02-02 04:33:00,1.568,1.5682,1.5678,1.56815,47600000.0
2009-02-02 04:34:00,1.5681,1.5681,1.5675,1.56805,60800000.0
2009-02-02 04:35:00,1.56815,1.5685,1.568,1.56825,54800000.0
2009-02-02 04:36:00,1.5682,1.5685,1.5682,1.56845,22000000.0
2009-02-02 04:37:00,1.56845,1.569,1.5681,1.5681,119400000.0
2009-02-02 04:38:00,1.5682,1.5685,1.56805,1.5685,56400000.0
2009-02-02 04:39:00,1.56835,1.56855,1.56815,1.56845,78400000.0
2009-02-02 04:40:00,1.5683,1.56855,1.56775,1.5679,155400000.0
2009-02-02 04:41:00,1.568,1.56815,1.56775,1.56795,128600000.0
2009-02-02 04:42:00,1.5678,1.56835,1.5678,1.5683,68200000.0
2009-02-02 04:43:00,1.56835,1.56865,1.56775,1.5684,113800000.0
2009-02-02 04:44:00,1.568,1.56935,1.56795,1.5693,109400000.0
2009-02-02 04:45:00,1.56935,1.56935,1.56885,1.5689,36800000.0
2009-02-02 04:46:00,1.56885,1.5689,1.56885,1.5689,3200000.0
2009-02-02 04:47:00,1.56885,1.56915,1.5683,1.56915,52600000.0
2009-02-02 04:48:00,1.569,1.5692,1.56895,1.5692,11200000.0
2009-02-02 04:49:00,1.56915,1.5692,1.56885,1.56895,24000000.0
2009-02-02 04:50:00,1.56885,1.56885,1.56875,1.56875,6400000.0
2009-02-02 04:51:00,1.5687,1.5687,1.56825,1.56825,12800000.0
2009-02-02 04:52:00,1.5682,1.56825,1.5682,1.5682,4800000.0
2009-02-02 04:53:00,1.5684,1.5684,1.56805,1.5681,33800000.0
2009-02-02 04:54:00,1.568,1.5682,1.56695,1.56715,90200000.0
2009-02-02 04:55:00,1.56725,1.568,1.5668,1.5677,76200000.0
2009-02-02 04:56:00,1.5677,1.568,1.56735,1.56795,72800000.0
2009-02-02 04:57:00,1.568,1.568,1.5672,1.56745,89800000.0
2009-02-02 04:58:00,1.5673,1.56755,1.5673,1.56745,15200000.0
2009-02-02 04:59:00,1.5675,1.5676,1.5673,1.56755,70600000.0
2009-02-02 05:00:00,1.56755,1.5678,1.5675,1.56775,42600000.0
2009-02-02 05:01:00,1.56765,1.56855,1.56765,1.56805,90600000.0
2009-02-02 05:02:00,1.568,1.56825,1.56745,1.5677,52600000.0
2009-02-02 05:03:00,1.56775,1.56855,1.5677,1.56795,103000000.0
2009-02-02 05:04:00,1.5679,1.56805,1.5679,1.56805,26400000.0
2009-02-02 05:05:00,1.56815,1.5684,1.568,1.5683,96800000.0
2009-02-02 05:06:00,1.5683,1.569,1.56825,1.56875,100400000.0
2009-02-02 05:07:00,1.5688,1.5689,1.5687,1.5687,37800000.0
2009-02-02 05:08:00,1.56875,1.56955,1.56865,1.56955,94000000.0
2009-02-02 05:09:00,1.5694,1.56955,1.56925,1.5693,70200000.0
2009-02-02 05:10:00,1.56935,1.56935,1.5688,1.569,53600000.0
2009-02-02 05:11:00,1.56915,1.56925,1.5691,1.5692,36800000.0
2009-02-02 05:12:00,1.5691,1.5692,1.56895,1.56905,28000000.0
2009-02-02 05:13:00,1.56885,1.569,1.56875,1.5689,25600000.0
2009-02-02 05:14:00,1.56885,1.56885,1.56885,1.56885,1600000.0
2009-02-02 05:15:00,1.56895,1.5691,1.5688,1.569,27800000.0
2009-02-02 05:16:00,1.5689,1.5691,1.5689,1.569,8000000.0
2009-02-02 05:17:00,1.5689,1.56895,1.56885,1.56895,9600000.0
2009-02-02 05:18:00,1.569,1.5691,1.5689,1.569,34400000.0
2009-02-02 05:19:00,1.569,1.56905,1.5688,1.56905,34800000.0
2009-02-02 05:20:00,1.5691,1.5695,1.5691,1.56945,54400000.0
2009-02-02 05:21:00,1.56945,1.5695,1.56935,1.5695,21600000.0
2009-02-02 05:22:00,1.56945,1.5696,1.56945,1.56955,34200000.0
2009-02-02 05:23:00,1.5696,1.5696,1.5695,1.5695,8000000.0
2009-02-02 05:24:00,1.5695,1.5695,1.5689,1.569,37800000.0
2009-02-02 05:25:00,1.56895,1.56935,1.5689,1.5692,63400000.0
2009-02-02 05:26:00,1.56935,1.56935,1.56905,1.56925,57800000.0
2009-02-02 05:27:00,1.56925,1.56925,1.5691,1.5691,30200000.0
2009-02-02 05:28:00,1.5691,1.56915,1.5691,1.5691,29800000.0
2009-02-02 05:29:00,1.5691,1.56915,1.5684,1.56895,65200000.0
2009-02-02 05:30:00,1.56895,1.56935,1.5689,1.56935,67600000.0
2009-02-02 05:31:00,1.56935,1.5695,1.56875,1.56875,144600000.0
2009-02-02 05:32:00,1.56875,1.5691,1.56875,1.569,50400000.0
2009-02-02 05:33:00,1.5691,1.56975,1.5691,1.5697,134400000.0
2009-02-02 05:34:00,1.56965,1.5697,1.56915,1.5693,51800000.0
2009-02-02 05:35:00,1.56935,1.56955,1.5687,1.56875,104000000.0
2009-02-02 05:36:00,1.56885,1.569,1.56855,1.5689,63000000.0
2009-02-02 05:37:00,1.56895,1.569,1.5676,1.5676,142400000.0
2009-02-02 05:38:00,1.5676,1.5679,1.5672,1.56745,186800000.0
2009-02-02 05:39:00,1.56745,1.5681,1.5672,1.5673,180200000.0
2009-02-02 05:40:00,1.5672,1.5673,1.5668,1.5668,182800000.0
2009-02-02 05:41:00,1.56685,1.5673,1.5667,1.5671,177400000.0
2009-02-02 05:42:00,1.5671,1.5672,1.567,1.56715,106600000.0
2009-02-02 05:43:00,1.56725,1.5676,1.56715,1.56745,98400000.0
2009-02-02 05:44:00,1.5675,1.56795,1.5674,1.56775,160600000.0
2009-02-02 05:45:00,1.5676,1.56775,1.56735,1.56745,104400000.0
2009-02-02 05:46:00,1.5674,1.5674,1.56715,1.56715,75800000.0
2009-02-02 05:47:00,1.56715,1.5673,1.56665,1.5669,122000000.0
2009-02-02 05:48:00,1.5669,1.56695,1.56665,1.5669,78400000.0
2009-02-02 05:49:00,1.5669,1.56715,1.5668,1.567,61600000.0
2009-02-02 05:50:00,1.56715,1.56745,1.567,1.56735,71400000.0
2009-02-02 05:51:00,1.56735,1.56745,1.5665,1.56685,154600000.0
2009-02-02 05:52:00,1.56685,1.5671,1.56665,1.56685,140400000.0
2009-02-02 05:53:00,1.5669,1.5669,1.56665,1.56665,105200000.0
2009-02-02 05:54:00,1.56675,1.5668,1.56655,1.5667,67400000.0
2009-02-02 05:55:00,1.56675,1.5669,1.56655,1.5669,95000000.0
2009-02-02 05:56:00,1.5669,1.56695,1.56665,1.5669,40000000.0
2009-02-02 05:57:00,1.5669,1.567,1.5666,1.5669,94800000.0
2009-02-02 05:58:00,1.56695,1.56715,1.5668,1.56705,57600000.0
2009-02-02 05:59:00,1.56705,1.56725,1.5668,1.56685,62800000.0
2009-02-02 06:00:00,1.567,1.5671,1.5668,1.5671,67800000.0
2009-02-02 06:01:00,1.56705,1.5673,1.567,1.56715,77400000.0
2009-02-02 06:02:00,1.5671,1.5673,1.567,1.567,67200000.0
2009-02-02 06:03:00,1.56705,1.56735,1.56705,1.56735,47000000.0
2009-02-02 06:04:00,1.5672,1.5677,1.5672,1.56755,59800000.0
2009-02-02 06:05:00,1.5675,1.5675,1.567,1.56705,69000000.0
2009-02-02 06:06:00,1.56705,1.56745,1.56705,1.56735,64000000.0
2009-02-02 06:07:00,1.5673,1.56745,1.56725,1.56725,30200000.0
2009-02-02 06:08:00,1.56725,1.5673,1.5666,1.5668,48600000.0
2009-02-02 06:09:00,1.56665,1.56695,1.5665,1.56695,70400000.0
2009-02-02 06:10:00,1.5668,1.567,1.56665,1.56675,52800000.0
2009-02-02 06:11:00,1.5668,1.5671,1.5668,1.567,133400000.0
2009-02-02 06:12:00,1.567,1.5672,1.5669,1.567,54400000.0
2009-02-02 06:13:00,1.56695,1.567,1.5666,1.5667,68000000.0
2009-02-02 06:14:00,1.5667,1.56695,1.5667,1.56685,59800000.0
2009-02-02 06:15:00,1.56695,1.56715,1.56685,1.5671,59400000.0
2009-02-02 06:16:00,1.56705,1.56735,1.56705,1.56735,77400000.0
2009-02-02 06:17:00,1.56735,1.5681,1.56725,1.5674,56200000.0
2009-02-02 06:18:00,1.5674,1.56775,1.5673,1.56745,112200000.0
2009-02-02 06:19:00,1.5675,1.56765,1.56745,1.56745,10600000.0
2009-02-02 06:20:00,1.56745,1.5676,1.56695,1.56745,117600000.0
2009-02-02 06:21:00,1.5674,1.5675,1.5674,1.5674,38000000.0
2009-02-02 06:22:00,1.56735,1.5679,1.56735,1.5675,58200000.0
2009-02-02 06:23:00,1.56755,1.56765,1.56745,1.56745,23200000.0
2009-02-02 06:24:00,1.5674,1.56745,1.56715,1.5672,69400000.0
2009-02-02 06:25:00,1.56735,1.56745,1.56715,1.5673,79200000.0
2009-02-02 06:26:00,1.5672,1.56725,1.56695,1.56705,134000000.0
2009-02-02 06:27:00,1.5671,1.56715,1.5668,1.5669,44800000.0
2009-02-02 06:28:00,1.56695,1.5671,1.56695,1.5671,18600000.0
2009-02-02 06:29:00,1.5671,1.5671,1.5668,1.5669,31400000.0
2009-02-02 06:30:00,1.5669,1.5671,1.56685,1.5671,22000000.0
2009-02-02 06:31:00,1.56705,1.56725,1.56705,1.56715,18800000.0
2009-02-02 06:32:00,1.56715,1.5673,1.56695,1.56715,60200000.0
2009-02-02 06:33:00,1.56725,1.5677,1.56715,1.5676,84600000.0
2009-02-02 06:34:00,1.5676,1.5678,1.5675,1.5676,71400000.0
2009-02-02 06:35:00,1.5677,1.5677,1.56715,1.5672,112600000.0
2009-02-02 06:36:00,1.5673,1.56745,1.56715,1.56735,23600000.0
2009-02-02 06:37:00,1.56735,1.56735,1.56715,1.5672,11000000.0
2009-02-02 06:38:00,1.56725,1.56735,1.56715,1.56735,27800000.0
2009-02-02 06:39:00,1.5673,1.56765,1.5673,1.5675,50600000.0
2009-02-02 06:40:00,1.56745,1.56755,1.5672,1.56755,85800000.0
2009-02-02 06:41:00,1.5676,1.5677,1.5675,1.5677,32000000.0
2009-02-02 06:42:00,1.5677,1.5677,1.5674,1.56755,41600000.0
2009-02-02 06:43:00,1.56755,1.5677,1.5674,1.5674,65200000.0
2009-02-02 06:44:00,1.56745,1.5678,1.5674,1.56765,77600000.0
2009-02-02 06:45:00,1.5677,1.56785,1.56765,1.56765,33200000.0
2009-02-02 06:46:00,1.5677,1.56795,1.5677,1.56795,29600000.0
2009-02-02 06:47:00,1.5678,1.56815,1.5678,1.56795,114400000.0
2009-02-02 06:48:00,1.568,1.56805,1.5679,1.56795,98200000.0
2009-02-02 06:49:00,1.568,1.5684,1.5679,1.56815,97800000.0
2009-02-02 06:50:00,1.56815,1.56825,1.568,1.56815,36000000.0
2009-02-02 06:51:00,1.56815,1.5682,1.568,1.5682,46400000.0
2009-02-02 06:52:00,1.5682,1.56865,1.5681,1.5681,63800000.0
2009-02-02 06:53:00,1.56825,1.56825,1.567,1.5679,124800000.0
2009-02-02 06:54:00,1.5679,1.5684,1.5679,1.5684,72400000.0
2009-02-02 06:55:00,1.5684,1.5685,1.5682,1.56825,170200000.0
2009-02-02 06:56:00,1.56825,1.56845,1.5672,1.56755,112400000.0
2009-02-02 06:57:00,1.5678,1.5681,1.5676,1.56785,53000000.0
2009-02-02 06:58:00,1.56795,1.568,1.5676,1.5679,93600000.0
2009-02-02 06:59:00,1.56785,1.56795,1.56775,1.56775,13800000.0
2009-02-02 07:00:00,1.56805,1.56815,1.5677,1.56775,121200000.0
2009-02-02 07:01:00,1.5678,1.5678,1.5677,1.5677,73400000.0
2009-02-02 07:02:00,1.5677,1.5677,1.5672,1.56725,86800000.0
2009-02-02 07:03:00,1.5673,1.56745,1.5673,1.5674,23600000.0
2009-02-02 07:04:00,1.5674,1.56745,1.56725,1.56725,25200000.0
2009-02-02 07:05:00,1.5673,1.56745,1.56715,1.56745,32200000.0
2009-02-02 07:06:00,1.5674,1.5677,1.5672,1.5674,44400000.0
2009-02-02 07:07:00,1.5674,1.56775,1.56735,1.56745,28800000.0
2009-02-02 07:08:00,1.5675,1.5675,1.5671,1.5671,35000000.0
2009-02-02 07:09:00,1.5673,1.5679,1.5673,1.56775,96800000.0
2009-02-02 07:10:00,1.568,1.568,1.5677,1.568,28800000.0
2009-02-02 07:11:00,1.5681,1.5681,1.56695,1.5676,108400000.0
2009-02-02 07:12:00,1.56745,1.56795,1.5672,1.5679,119400000.0
2009-02-02 07:13:00,1.56775,1.5679,1.5671,1.56735,43600000.0
2009-02-02 07:14:00,1.5673,1.5674,1.5673,1.5674,8400000.0
2009-02-02 07:15:00,1.5674,1.5674,1.5674,1.5674,1600000.0
2009-02-02 07:16:00,1.56775,1.56825,1.5674,1.56815,64400000.0
2009-02-02 07:17:00,1.56825,1.5683,1.56795,1.56825,110800000.0
2009-02-02 07:18:00,1.56825,1.56825,1.56785,1.5682,72800000.0
2009-02-02 07:19:00,1.56825,1.56825,1.56805,1.56805,53000000.0
2009-02-02 07:20:00,1.5683,1.5683,1.56805,1.5682,22600000.0
2009-02-02 07:21:00,1.5682,1.5682,1.56805,1.5682,13400000.0
2009-02-02 07:22:00,1.56815,1.5687,1.56815,1.5687,56800000.0
2009-02-02 07:23:00,1.56865,1.56875,1.5685,1.5686,33200000.0
2009-02-02 07:24:00,1.56865,1.56865,1.56785,1.56835,123000000.0
2009-02-02 07:25:00,1.5683,1.56845,1.56805,1.5681,55200000.0
2009-02-02 07:26:00,1.56805,1.5682,1.56755,1.5678,45400000.0
2009-02-02 07:27:00,1.5678,1.56835,1.5678,1.56805,90000000.0
2009-02-02 07:28:00,1.56815,1.56825,1.5678,1.56815,74800000.0
2009-02-02 07:29:00,1.56805,1.56825,1.56805,1.56825,22000000.0
2009-02-02 07:30:00,1.5681,1.5686,1.5681,1.56855,50400000.0
2009-02-02 07:31:00,1.5685,1.56925,1.5684,1.56925,175000000.0
2009-02-02 07:32:00,1.5693,1.56975,1.5692,1.5693,189200000.0
2009-02-02 07:33:00,1.5691,1.56925,1.5685,1.56875,93000000.0
2009-02-02 07:34:00,1.56885,1.56885,1.56865,1.5687,45600000.0
2009-02-02 07:35:00,1.5687,1.5688,1.56825,1.5683,69800000.0
2009-02-02 07:36:00,1.56835,1.56855,1.56835,1.5684,68600000.0
2009-02-02 07:37:00,1.56835,1.5685,1.56835,1.56845,39000000.0
2009-02-02 07:38:00,1.5685,1.569,1.5684,1.56875,52600000.0
2009-02-02 07:39:00,1.56885,1.56935,1.56885,1.5691,26000000.0
2009-02-02 07:40:00,1.56925,1.5695,1.56895,1.5692,66000000.0
2009-02-02 07:41:00,1.5692,1.56935,1.569,1.569,49800000.0
2009-02-02 07:42:00,1.569,1.5701,1.56895,1.5698,121600000.0
2009-02-02 07:43:00,1.5698,1.56995,1.5697,1.5698,62600000.0
2009-02-02 07:44:00,1.5698,1.5698,1.5695,1.56975,34400000.0
2009-02-02 07:45:00,1.56975,1.56975,1.56925,1.5695,79800000.0
2009-02-02 07:46:00,1.56945,1.5695,1.5693,1.5693,34000000.0
2009-02-02 07:47:00,1.5693,1.5695,1.5693,1.5693,54200000.0
2009-02-02 07:48:00,1.5694,1.5696,1.56925,1.5696,151400000.0
2009-02-02 07:49:00,1.56945,1.5698,1.56945,1.56975,92000000.0
2009-02-02 07:50:00,1.56975,1.5698,1.56955,1.56975,40800000.0
2009-02-02 07:51:00,1.56965,1.56975,1.5693,1.56945,102400000.0
2009-02-02 07:52:00,1.56945,1.5699,1.5693,1.5699,80000000.0
2009-02-02 07:53:00,1.5699,1.57015,1.5697,1.5697,58000000.0
2009-02-02 07:54:00,1.56975,1.5701,1.5697,1.5697,61400000.0
2009-02-02 07:55:00,1.5699,1.57,1.5697,1.5699,67000000.0
2009-02-02 07:56:00,1.5699,1.57,1.5697,1.56975,36800000.0
2009-02-02 07:57:00,1.5697,1.56985,1.5695,1.56955,125200000.0
2009-02-02 07:58:00,1.5696,1.5697,1.5695,1.5695,54000000.0
2009-02-02 07:59:00,1.56945,1.5695,1.56885,1.5691,81200000.0
2009-02-02 08:00:00,1.569,1.5692,1.5689,1.5691,60800000.0
2009-02-02 08:01:00,1.56935,1.5694,1.56885,1.5693,67400000.0
2009-02-02 08:02:00,1.56915,1.5694,1.56915,1.5693,57800000.0
2009-02-02 08:03:00,1.5692,1.5693,1.5692,1.5693,8400000.0
2009-02-02 08:04:00,1.56915,1.5693,1.5688,1.56895,46600000.0
2009-02-02 08:05:00,1.56895,1.5692,1.5688,1.56915,71400000.0
2009-02-02 08:06:00,1.5691,1.5693,1.5689,1.56905,45800000.0
2009-02-02 08:07:00,1.569,1.569,1.5688,1.56895,59600000.0
2009-02-02 08:08:00,1.56895,1.56895,1.5688,1.56895,24400000.0
2009-02-02 08:09:00,1.569,1.56905,1.56885,1.56895,28600000.0
2009-02-02 08:10:00,1.56895,1.5693,1.56895,1.56925,56200000.0
2009-02-02 08:11:00,1.5693,1.5693,1.5692,1.5693,13200000.0
2009-02-02 08:12:00,1.5692,1.5693,1.5689,1.56915,26800000.0
2009-02-02 08:13:00,1.5691,1.5695,1.56895,1.5693,51600000.0
2009-02-02 08:14:00,1.5693,1.5695,1.5692,1.56935,57200000.0
2009-02-02 08:15:00,1.5692,1.57,1.5692,1.57,58400000.0
2009-02-02 08:16:00,1.57005,1.57025,1.57,1.57005,23200000.0
2009-02-02 08:17:00,1.57005,1.57005,1.5692,1.5692,65600000.0
2009-02-02 08:18:00,1.5695,1.5695,1.5691,1.56915,65200000.0
2009-02-02 08:19:00,1.5691,1.56935,1.5691,1.5691,32000000.0
2009-02-02 08:20:00,1.569,1.56915,1.56835,1.56865,100200000.0
2009-02-02 08:21:00,1.56855,1.5695,1.5685,1.56905,64000000.0
2009-02-02 08:22:00,1.5691,1.5691,1.5686,1.5691,49400000.0
2009-02-02 08:23:00,1.5691,1.56925,1.5688,1.5691,43000000.0
2009-02-02 08:24:00,1.56905,1.5692,1.56895,1.5691,22400000.0
2009-02-02 08:25:00,1.5691,1.56945,1.5691,1.5694,29600000.0
2009-02-02 08:26:00,1.56945,1.5695,1.5691,1.56915,42200000.0
2009-02-02 08:27:00,1.56915,1.56965,1.56895,1.56965,81000000.0
2009-02-02 08:28:00,1.5696,1.56985,1.5694,1.5698,31000000.0
2009-02-02 08:29:00,1.56975,1.5699,1.5694,1.5698,71600000.0
2009-02-02 08:30:00,1.56985,1.5699,1.5693,1.5699,78400000.0
2009-02-02 08:31:00,1.5699,1.5702,1.5697,1.5701,97400000.0
2009-02-02 08:32:00,1.56995,1.5704,1.56995,1.57,96000000.0
2009-02-02 08:33:00,1.57005,1.5702,1.56995,1.57,60800000.0
2009-02-02 08:34:00,1.57,1.57005,1.5699,1.5699,20000000.0
2009-02-02 08:35:00,1.5699,1.5699,1.56955,1.56965,73800000.0
2009-02-02 08:36:00,1.56965,1.5697,1.5691,1.56945,89400000.0
2009-02-02 08:37:00,1.56945,1.56945,1.56885,1.56885,112600000.0
2009-02-02 08:38:00,1.5689,1.56915,1.5686,1.5689,150400000.0
2009-02-02 08:39:00,1.5689,1.56915,1.56875,1.5689,128200000.0
2009-02-02 08:40:00,1.56885,1.56895,1.56865,1.56895,56800000.0
2009-02-02 08:41:00,1.5689,1.569,1.56845,1.56845,70000000.0
2009-02-02 08:42:00,1.5685,1.56865,1.56845,1.5686,90600000.0
2009-02-02 08:43:00,1.56855,1.56895,1.5683,1.56885,127800000.0
2009-02-02 08:44:00,1.5688,1.5692,1.56875,1.56915,27000000.0
2009-02-02 08:45:00,1.5692,1.56945,1.56885,1.56925,121800000.0
2009-02-02 08:46:00,1.5694,1.5694,1.5692,1.56935,61200000.0
2009-02-02 08:47:00,1.5694,1.5694,1.5687,1.5688,114200000.0
2009-02-02 08:48:00,1.56875,1.56885,1.56835,1.56865,136800000.0
2009-02-02 08:49:00,1.5687,1.56925,1.56855,1.56915,117600000.0
2009-02-02 08:50:00,1.56915,1.56925,1.5688,1.56895,167200000.0
2009-02-02 08:51:00,1.569,1.56965,1.5684,1.56955,219600000.0
2009-02-02 08:52:00,1.56965,1.5701,1.56865,1.56865,242600000.0
2009-02-02 08:53:00,1.5688,1.56915,1.5684,1.569,174000000.0
2009-02-02 08:54:00,1.569,1.569,1.5683,1.56865,186800000.0
2009-02-02 08:55:00,1.5685,1.569,1.56845,1.569,164800000.0
2009-02-02 08:56:00,1.56915,1.56915,1.5687,1.56875,222400000.0
2009-02-02 08:57:00,1.56865,1.5688,1.5685,1.56855,153800000.0
2009-02-02 08:58:00,1.5687,1.5688,1.56845,1.5685,109200000.0
2009-02-02 08:59:00,1.56855,1.5686,1.5681,1.56825,199400000.0
2009-02-02 09:00:00,1.56835,1.5688,1.56825,1.5685,142800000.0
2009-02-02 09:01:00,1.5684,1.56895,1.5682,1.56865,191000000.0
2009-02-02 09:02:00,1.5686,1.5689,1.5686,1.5688,87600000.0
2009-02-02 09:03:00,1.5688,1.569,1.5686,1.5688,85800000.0
2009-02-02 09:04:00,1.5688,1.56885,1.5685,1.56875,92400000.0
2009-02-02 09:05:00,1.5688,1.569,1.5687,1.56885,80800000.0
2009-02-02 09:06:00,1.5689,1.5694,1.5684,1.56895,273600000.0
2009-02-02 09:07:00,1.56895,1.56905,1.56815,1.5685,99200000.0
2009-02-02 09:08:00,1.5685,1.569,1.56845,1.56895,149800000.0
2009-02-02 09:09:00,1.56895,1.57045,1.56885,1.57045,201400000.0
2009-02-02 09:10:00,1.5704,1.57115,1.57015,1.57055,271200000.0
2009-02-02 09:11:00,1.57055,1.5718,1.57055,1.57165,263400000.0
2009-02-02 09:12:00,1.5716,1.5717,1.5712,1.5713,230000000.0
2009-02-02 09:13:00,1.5713,1.57145,1.57045,1.5707,235600000.0
2009-02-02 09:14:00,1.5707,1.5707,1.5694,1.5697,268400000.0
2009-02-02 09:15:00,1.56965,1.57065,1.5694,1.57005,226600000.0
2009-02-02 09:16:00,1.57005,1.5707,1.56995,1.5702,183200000.0
2009-02-02 09:17:00,1.5702,1.5708,1.57,1.57005,170400000.0
2009-02-02 09:18:00,1.57005,1.5702,1.56945,1.56945,131200000.0
2009-02-02 09:19:00,1.56945,1.5697,1.5693,1.5693,291800000.0
2009-02-02 09:20:00,1.5693,1.56935,1.568,1.568,151000000.0
2009-02-02 09:21:00,1.568,1.5684,1.5678,1.56795,193000000.0
2009-02-02 09:22:00,1.5679,1.5683,1.5679,1.5683,109000000.0
2009-02-02 09:23:00,1.5682,1.56965,1.5682,1.56845,237000000.0
2009-02-02 09:24:00,1.5684,1.5693,1.56785,1.5691,239800000.0
2009-02-02 09:25:00,1.5691,1.5691,1.56875,1.5688,146400000.0
2009-02-02 09:26:00,1.5688,1.56955,1.5687,1.5694,177200000.0
2009-02-02 09:27:00,1.5694,1.57065,1.5694,1.57035,223600000.0
2009-02-02 09:28:00,1.57035,1.57035,1.56935,1.56965,251200000.0
2009-02-02 09:29:00,1.56975,1.5698,1.56935,1.56935,189600000.0
2009-02-02 09:30:00,1.56955,1.5703,1.56955,1.5702,133600000.0
2009-02-02 09:31:00,1.57025,1.5706,1.57025,1.57055,48200000.0
2009-02-02 09:32:00,1.57045,1.5712,1.57045,1.57095,172400000.0
2009-02-02 09:33:00,1.5709,1.57125,1.5708,1.5709,135200000.0
2009-02-02 09:34:00,1.57085,1.5715,1.57085,1.5715,153600000.0
2009-02-02 09:35:00,1.5716,1.5716,1.57095,1.57115,245000000.0
2009-02-02 09:36:00,1.57115,1.5712,1.57085,1.5709,177000000.0
2009-02-02 09:37:00,1.571,1.57185,1.5709,1.57175,135200000.0
2009-02-02 09:38:00,1.57175,1.57185,1.5713,1.57135,151400000.0
2009-02-02 09:39:00,1.5712,1.57125,1.57035,1.57115,231800000.0
2009-02-02 09:40:00,1.5711,1.57145,1.57075,1.57095,212400000.0
2009-02-02 09:41:00,1.5708,1.57145,1.5708,1.5714,166600000.0
2009-02-02 09:42:00,1.5714,1.5715,1.57075,1.5709,171000000.0
2009-02-02 09:43:00,1.5709,1.5709,1.5705,1.5705,126200000.0
2009-02-02 09:44:00,1.5705,1.5706,1.56925,1.56935,165600000.0
2009-02-02 09:45:00,1.56935,1.56965,1.56935,1.56945,255000000.0
2009-02-02 09:46:00,1.56935,1.56955,1.5688,1.56925,186400000.0
2009-02-02 09:47:00,1.56935,1.5701,1.56935,1.5696,179200000.0
2009-02-02 09:48:00,1.56965,1.57005,1.5694,1.57005,126400000.0
2009-02-02 09:49:00,1.57005,1.57045,1.56955,1.5696,149600000.0
2009-02-02 09:50:00,1.56965,1.57,1.56925,1.5698,130600000.0
2009-02-02 09:51:00,1.5698,1.5702,1.5695,1.56995,150000000.0
2009-02-02 09:52:00,1.5699,1.5699,1.56955,1.5698,70200000.0
2009-02-02 09:53:00,1.56975,1.5701,1.56975,1.56995,110200000.0
2009-02-02 09:54:00,1.56995,1.57035,1.5697,1.57035,174400000.0
2009-02-02 09:55:00,1.57035,1.5704,1.56975,1.57,126400000.0
2009-02-02 09:56:00,1.57005,1.57015,1.5699,1.57015,212000000.0
2009-02-02 09:57:00,1.57025,1.5703,1.5695,1.5696,120800000.0
2009-02-02 09:58:00,1.5696,1.57025,1.5692,1.57,198600000.0
2009-02-02 09:59:00,1.56995,1.57015,1.56665,1.5679,330200000.0
2009-02-02 10:00:00,1.5679,1.56795,1.5672,1.5677,347400000.0
2009-02-02 10:01:00,1.56775,1.56775,1.5668,1.56755,189200000.0
2009-02-02 10:02:00,1.56755,1.56825,1.5675,1.5681,183200000.0
2009-02-02 10:03:00,1.56805,1.5691,1.5679,1.5687,194600000.0
2009-02-02 10:04:00,1.5688,1.56895,1.56785,1.56825,221400000.0
2009-02-02 10:05:00,1.5683,1.5695,1.56825,1.56925,257400000.0
2009-02-02 10:06:00,1.56905,1.56935,1.5688,1.56935,172200000.0
2009-02-02 10:07:00,1.56935,1.57035,1.5692,1.57015,137200000.0
2009-02-02 10:08:00,1.5702,1.5713,1.5701,1.571,252400000.0
2009-02-02 10:09:00,1.57095,1.5712,1.57055,1.57095,172800000.0
2009-02-02 10:10:00,1.57095,1.5713,1.5708,1.57085,156800000.0
2009-02-02 10:11:00,1.571,1.57115,1.5697,1.5698,192000000.0
2009-02-02 10:12:00,1.5698,1.57015,1.5692,1.57015,190400000.0
2009-02-02 10:13:00,1.57005,1.5704,1.56945,1.5699,166800000.0
2009-02-02 10:14:00,1.56995,1.5702,1.56885,1.56905,186000000.0
2009-02-02 10:15:00,1.56905,1.56965,1.5688,1.5692,151400000.0
2009-02-02 10:16:00,1.5692,1.5699,1.5692,1.5697,97800000.0
2009-02-02 10:17:00,1.56975,1.56995,1.5693,1.56935,170200000.0
2009-02-02 10:18:00,1.5694,1.57145,1.5692,1.57115,284200000.0
2009-02-02 10:19:00,1.57115,1.57185,1.57095,1.5714,214600000.0
2009-02-02 10:20:00,1.5714,1.57215,1.57065,1.57205,232800000.0
2009-02-02 10:21:00,1.57205,1.57235,1.5718,1.5718,112000000.0
2009-02-02 10:22:00,1.57195,1.57215,1.57155,1.57205,99200000.0
2009-02-02 10:23:00,1.57205,1.5723,1.5717,1.5722,100000000.0
2009-02-02 10:24:00,1.57215,1.57215,1.5717,1.5719,64000000.0
2009-02-02 10:25:00,1.5717,1.57295,1.5717,1.5726,232200000.0
2009-02-02 10:26:00,1.57215,1.57265,1.5719,1.57255,228200000.0
2009-02-02 10:27:00,1.57265,1.57355,1.57235,1.5725,184199999.0
2009-02-02 10:28:00,1.5724,1.57325,1.57235,1.5727,168000000.0
2009-02-02 10:29:00,1.57285,1.5734,1.57225,1.5725,177800000.0
2009-02-02 10:30:00,1.5726,1.5729,1.57185,1.5724,170800000.0
2009-02-02 10:31:00,1.5723,1.5729,1.5723,1.5726,228800000.0
2009-02-02 10:32:00,1.5726,1.57355,1.57215,1.5734,384000000.0
2009-02-02 10:33:00,1.5733,1.5737,1.57295,1.5737,113800000.0
2009-02-02 10:34:00,1.57355,1.5741,1.5727,1.5727,146400000.0
2009-02-02 10:35:00,1.57265,1.5729,1.57235,1.5729,429400000.0
2009-02-02 10:36:00,1.573,1.57325,1.57285,1.5731,396800000.0
2009-02-02 10:37:00,1.5731,1.57315,1.57265,1.57265,614400000.0
2009-02-02 10:38:00,1.57265,1.5737,1.57115,1.5714,494199999.0
2009-02-02 10:39:00,1.57135,1.5738,1.5713,1.573,416400001.0
2009-02-02 10:40:00,1.57295,1.5733,1.5725,1.57305,303800001.0
2009-02-02 10:41:00,1.57305,1.57345,1.57265,1.57305,203200000.0
2009-02-02 10:42:00,1.57305,1.57315,1.5726,1.57305,147400000.0
2009-02-02 10:43:00,1.57305,1.574,1.57305,1.57325,131200000.0
2009-02-02 10:44:00,1.5732,1.574,1.5732,1.5735,142600000.0
2009-02-02 10:45:00,1.5735,1.57385,1.57345,1.5737,202000000.0
2009-02-02 10:46:00,1.5736,1.57375,1.57315,1.5733,126800000.0
2009-02-02 10:47:00,1.57315,1.57355,1.5724,1.57355,199000000.0
2009-02-02 10:48:00,1.57375,1.57425,1.57345,1.57415,620999999.0
2009-02-02 10:49:00,1.57415,1.57485,1.5734,1.5734,612400002.0
2009-02-02 10:50:00,1.5734,1.57415,1.57295,1.57405,312400000.0
2009-02-02 10:51:00,1.57405,1.57565,1.5728,1.5744,454800000.0
2009-02-02 10:52:00,1.5744,1.5759,1.5742,1.57575,699400001.0
2009-02-02 10:53:00,1.57575,1.57575,1.57485,1.57535,200800000.0
2009-02-02 10:54:00,1.57545,1.5757,1.57535,1.5757,372800000.0
2009-02-02 10:55:00,1.5757,1.5757,1.57495,1.57515,462400000.0
2009-02-02 10:56:00,1.5751,1.57545,1.57425,1.5752,511600000.0
2009-02-02 10:57:00,1.57515,1.57625,1.57505,1.5754,276200000.0
2009-02-02 10:58:00,1.5753,1.5762,1.5751,1.57605,178200000.0
2009-02-02 10:59:00,1.57595,1.57655,1.57445,1.57655,278800000.0
2009-02-02 11:00:00,1.5768,1.5768,1.5735,1.5743,251000000.0
2009-02-02 11:01:00,1.5743,1.5746,1.5739,1.57425,390000000.0
2009-02-02 11:02:00,1.5741,1.5753,1.5737,1.5739,428200000.0
2009-02-02 11:03:00,1.57405,1.57435,1.5734,1.5735,606800000.0
2009-02-02 11:04:00,1.5735,1.57435,1.57305,1.5737,393400000.0
2009-02-02 11:05:00,1.5738,1.5745,1.5734,1.57405,265400000.0
2009-02-02 11:06:00,1.57405,1.5742,1.5736,1.57385,274400000.0
2009-02-02 11:07:00,1.5739,1.5746,1.57375,1.57455,455400000.0
2009-02-02 11:08:00,1.57465,1.5747,1.5739,1.5739,411400000.0
2009-02-02 11:09:00,1.57385,1.57445,1.57375,1.5741,352000000.0
2009-02-02 11:10:00,1.5742,1.57515,1.5741,1.57475,366400000.0
2009-02-02 11:11:00,1.5748,1.57525,1.57455,1.575,497800001.0
2009-02-02 11:12:00,1.5751,1.5759,1.57465,1.57535,233800000.0
2009-02-02 11:13:00,1.57545,1.57675,1.57545,1.57675,261000000.0
2009-02-02 11:14:00,1.57675,1.57705,1.57645,1.5769,206800000.0
2009-02-02 11:15:00,1.5769,1.5773,1.57595,1.57625,315000000.0
2009-02-02 11:16:00,1.57625,1.57635,1.5752,1.57605,316400000.0
2009-02-02 11:17:00,1.57605,1.57655,1.5753,1.5753,207400000.0
2009-02-02 11:18:00,1.57545,1.5763,1.5754,1.57575,262400000.0
2009-02-02 11:19:00,1.5758,1.5765,1.57555,1.5765,325800000.0
2009-02-02 11:20:00,1.5766,1.57695,1.576,1.57635,389200000.0
2009-02-02 11:21:00,1.57645,1.57705,1.5763,1.5764,399000001.0
2009-02-02 11:22:00,1.5764,1.57645,1.57595,1.5763,312000000.0
2009-02-02 11:23:00,1.5763,1.5763,1.5757,1.5759,308400000.0
2009-02-02 11:24:00,1.576,1.5763,1.57565,1.57565,347000000.0
2009-02-02 11:25:00,1.57595,1.57615,1.5758,1.5759,324400000.0
2009-02-02 11:26:00,1.5759,1.57605,1.57505,1.57565,411400000.0
2009-02-02 11:27:00,1.57575,1.5758,1.57475,1.57545,204800000.0
2009-02-02 11:28:00,1.57535,1.57595,1.57535,1.5758,184400000.0
2009-02-02 11:29:00,1.57585,1.5769,1.5758,1.5765,101600000.0
2009-02-02 11:30:00,1.5765,1.57695,1.57575,1.57575,377800000.0
2009-02-02 11:31:00,1.57585,1.57625,1.5753,1.5756,355000000.0
2009-02-02 11:32:00,1.5756,1.57565,1.574,1.5747,332400000.0
2009-02-02 11:33:00,1.5747,1.575,1.57435,1.5749,416800000.0
2009-02-02 11:34:00,1.575,1.57585,1.5744,1.5749,488600000.0
2009-02-02 11:35:00,1.575,1.57515,1.57475,1.5749,764800000.0
2009-02-02 11:36:00,1.5749,1.576,1.57465,1.57485,395600000.0
2009-02-02 11:37:00,1.5749,1.5756,1.5747,1.5752,273000000.0
2009-02-02 11:38:00,1.57525,1.5755,1.5749,1.5749,253400000.0
2009-02-02 11:39:00,1.57495,1.57505,1.5747,1.5747,543800000.0
2009-02-02 11:40:00,1.57485,1.57565,1.5747,1.57545,314600000.0
2009-02-02 11:41:00,1.57545,1.57565,1.57435,1.5745,273200000.0
2009-02-02 11:42:00,1.5745,1.57565,1.57435,1.575,258800000.0
2009-02-02 11:43:00,1.5749,1.5755,1.5749,1.57525,171800000.0
2009-02-02 11:44:00,1.5753,1.5754,1.5749,1.5752,152800000.0
2009-02-02 11:45:00,1.57515,1.57635,1.57515,1.57615,126200000.0
2009-02-02 11:46:00,1.5761,1.57645,1.57575,1.5764,154600000.0
2009-02-02 11:47:00,1.57635,1.5764,1.57515,1.5757,322200000.0
2009-02-02 11:48:00,1.57575,1.576,1.575,1.57545,610400000.0
2009-02-02 11:49:00,1.57555,1.57575,1.57515,1.57535,193400000.0
2009-02-02 11:50:00,1.5754,1.57605,1.575,1.5756,153600000.0
2009-02-02 11:51:00,1.5755,1.5767,1.5754,1.5767,262400000.0
2009-02-02 11:52:00,1.57665,1.5777,1.5745,1.5756,338200000.0
2009-02-02 11:53:00,1.5756,1.57655,1.57545,1.57565,190400000.0
2009-02-02 11:54:00,1.57575,1.57705,1.57575,1.5765,370800000.0
2009-02-02 11:55:00,1.5765,1.5765,1.57585,1.576,443000000.0
2009-02-02 11:56:00,1.576,1.5761,1.5754,1.5759,275800000.0
2009-02-02 11:57:00,1.5759,1.57605,1.5749,1.5749,595000000.0
2009-02-02 11:58:00,1.57485,1.5751,1.5746,1.57505,711600000.0
2009-02-02 11:59:00,1.57505,1.5755,1.57475,1.5749,555200000.0
2009-02-02 12:00:00,1.57525,1.5756,1.57515,1.57545,309000000.0
2009-02-02 12:01:00,1.57545,1.5758,1.57485,1.57515,188000000.0
2009-02-02 12:02:00,1.57515,1.57555,1.5747,1.575,195200000.0
2009-02-02 12:03:00,1.57505,1.57525,1.57455,1.5752,360600000.0
2009-02-02 12:04:00,1.5753,1.57575,1.57495,1.5753,610800000.0
2009-02-02 12:05:00,1.57525,1.57585,1.5752,1.57565,634600000.0
2009-02-02 12:06:00,1.57565,1.57625,1.57535,1.57605,520200000.0
2009-02-02 12:07:00,1.57615,1.5764,1.576,1.57615,739400000.0
2009-02-02 12:08:00,1.57615,1.57685,1.57585,1.57605,529400001.0
2009-02-02 12:09:00,1.5761,1.57625,1.57575,1.576,381600000.0
2009-02-02 12:10:00,1.57605,1.57675,1.5758,1.5766,787200002.0
2009-02-02 12:11:00,1.5767,1.5774,1.57625,1.5769,271800000.0
2009-02-02 12:12:00,1.5768,1.5774,1.5764,1.5767,206600000.0
2009-02-02 12:13:00,1.5767,1.57715,1.5759,1.5765,146000000.0
2009-02-02 12:14:00,1.5765,1.5768,1.5756,1.57605,522000002.0
2009-02-02 12:15:00,1.5761,1.5763,1.5757,1.5757,265600000.0
2009-02-02 12:16:00,1.5758,1.578,1.5758,1.5776,330800000.0
2009-02-02 12:17:00,1.57775,1.5779,1.57675,1.57725,365000000.0
2009-02-02 12:18:00,1.5771,1.5773,1.57685,1.5773,188800000.0
2009-02-02 12:19:00,1.577,1.578,1.57675,1.5768,250000000.0
2009-02-02 12:20:00,1.57725,1.5776,1.57715,1.5775,450399999.0
2009-02-02 12:21:00,1.5773,1.5776,1.5769,1.57695,444800000.0
2009-02-02 12:22:00,1.5773,1.57775,1.5769,1.57715,612600000.0
2009-02-02 12:23:00,1.57715,1.57835,1.5768,1.57805,558400000.0
2009-02-02 12:24:00,1.57775,1.57825,1.57685,1.57745,298200000.0
2009-02-02 12:25:00,1.57745,1.57745,1.57645,1.5768,328600000.0
2009-02-02 12:26:00,1.5768,1.5777,1.57605,1.57695,717200000.0
2009-02-02 12:27:00,1.57695,1.57735,1.5765,1.57675,324200000.0
2009-02-02 12:28:00,1.5769,1.57705,1.576,1.57675,340000000.0
2009-02-02 12:29:00,1.5766,1.5769,1.57555,1.5763,310200000.0
2009-02-02 12:30:00,1.57635,1.5776,1.576,1.57735,241200000.0
2009-02-02 12:31:00,1.57725,1.5777,1.5761,1.57625,267400000.0
2009-02-02 12:32:00,1.57625,1.577,1.576,1.5762,201400000.0
2009-02-02 12:33:00,1.57645,1.5772,1.57615,1.57615,184200000.0
2009-02-02 12:34:00,1.57615,1.57685,1.57615,1.57655,202800000.0
2009-02-02 12:35:00,1.5767,1.577,1.5762,1.57695,390000002.0
2009-02-02 12:36:00,1.577,1.5776,1.57695,1.57745,301800000.0
2009-02-02 12:37:00,1.5774,1.57795,1.57725,1.57775,183400000.0
2009-02-02 12:38:00,1.57765,1.5781,1.57765,1.5778,158400000.0
2009-02-02 12:39:00,1.57785,1.57785,1.57685,1.577,177800000.0
2009-02-02 12:40:00,1.577,1.5776,1.577,1.5773,247600000.0
2009-02-02 12:41:00,1.57725,1.57725,1.57715,1.57725,104600000.0
2009-02-02 12:42:00,1.5773,1.57785,1.5773,1.57755,166600000.0
2009-02-02 12:43:00,1.5775,1.5779,1.5768,1.57735,280800000.0
2009-02-02 12:44:00,1.57735,1.57735,1.5765,1.5769,157600000.0
2009-02-02 12:45:00,1.57695,1.5781,1.57675,1.57805,203600000.0
2009-02-02 12:46:00,1.57815,1.5788,1.57785,1.5787,364400000.0
2009-02-02 12:47:00,1.57865,1.5794,1.5785,1.5785,424600000.0
2009-02-02 12:48:00,1.57855,1.57885,1.5777,1.57775,382600000.0
2009-02-02 12:49:00,1.57775,1.57805,1.5771,1.5773,279200000.0
2009-02-02 12:50:00,1.57725,1.57735,1.5763,1.57675,582800000.0
2009-02-02 12:51:00,1.5768,1.5773,1.57575,1.5764,747000003.0
2009-02-02 12:52:00,1.5765,1.57765,1.57645,1.5769,752600000.0
2009-02-02 12:53:00,1.57685,1.5769,1.57545,1.57655,510200000.0
2009-02-02 12:54:00,1.57655,1.57695,1.5763,1.57645,156800000.0
2009-02-02 12:55:00,1.57645,1.57675,1.5764,1.57645,156200000.0
2009-02-02 12:56:00,1.5766,1.5767,1.5762,1.5767,216000000.0
2009-02-02 12:57:00,1.5767,1.57695,1.57655,1.57695,128800000.0
2009-02-02 12:58:00,1.57695,1.57735,1.5767,1.57685,156000000.0
2009-02-02 12:59:00,1.57675,1.577,1.57585,1.57585,187999999.0
2009-02-02 13:00:00,1.57585,1.57625,1.57575,1.57605,298199999.0
2009-02-02 13:01:00,1.57605,1.57695,1.57605,1.57685,180000000.0
2009-02-02 13:02:00,1.57685,1.57695,1.5767,1.5769,93000000.0
2009-02-02 13:03:00,1.5768,1.5772,1.5768,1.57705,151600000.0
2009-02-02 13:04:00,1.5771,1.57775,1.5771,1.57755,252200000.0
2009-02-02 13:05:00,1.57765,1.57775,1.57615,1.57655,487800000.0
2009-02-02 13:06:00,1.57655,1.57735,1.57645,1.57675,513600000.0
2009-02-02 13:07:00,1.57675,1.57715,1.5766,1.5767,525400000.0
2009-02-02 13:08:00,1.57675,1.5776,1.5766,1.57755,674000002.0
2009-02-02 13:09:00,1.5776,1.5788,1.5776,1.5779,376400000.0
2009-02-02 13:10:00,1.5778,1.578,1.5768,1.57715,248600000.0
2009-02-02 13:11:00,1.57705,1.57725,1.57705,1.5772,82200000.0
2009-02-02 13:12:00,1.5772,1.5775,1.5767,1.57705,281600000.0
2009-02-02 13:13:00,1.57705,1.5771,1.5767,1.57685,248000001.0
2009-02-02 13:14:00,1.57665,1.57705,1.5759,1.57675,589600000.0
2009-02-02 13:15:00,1.5768,1.5772,1.5767,1.5771,185000000.0
2009-02-02 13:16:00,1.57715,1.57775,1.57695,1.57735,176400000.0
2009-02-02 13:17:00,1.57725,1.5773,1.577,1.57715,133600000.0
2009-02-02 13:18:00,1.57705,1.57755,1.5765,1.57715,255000000.0
2009-02-02 13:19:00,1.5773,1.5775,1.577,1.57745,166400000.0
2009-02-02 13:20:00,1.57735,1.57755,1.57725,1.5774,151000000.0
2009-02-02 13:21:00,1.5774,1.5774,1.5758,1.57615,474999997.0
2009-02-02 13:22:00,1.5762,1.5764,1.57595,1.5761,281799999.0
2009-02-02 13:23:00,1.57615,1.57725,1.57615,1.57715,386999999.0
2009-02-02 13:24:00,1.57715,1.5772,1.57605,1.57695,626200001.0
2009-02-02 13:25:00,1.57695,1.5796,1.57685,1.5792,418600000.0
2009-02-02 13:26:00,1.5791,1.5793,1.57885,1.579,209400000.0
2009-02-02 13:27:00,1.5789,1.57935,1.57885,1.57915,111000000.0
2009-02-02 13:28:00,1.5793,1.58005,1.57925,1.57985,125200000.0
2009-02-02 13:29:00,1.58005,1.58025,1.57895,1.57965,266800000.0
2009-02-02 13:30:00,1.57965,1.5797,1.5793,1.5797,159000000.0
2009-02-02 13:31:00,1.57955,1.57955,1.57825,1.5785,372999999.0
2009-02-02 13:32:00,1.5785,1.5788,1.57835,1.5786,276200000.0
2009-02-02 13:33:00,1.57855,1.57875,1.57845,1.5786,122400000.0
2009-02-02 13:34:00,1.5786,1.5788,1.5784,1.57875,200200000.0
2009-02-02 13:35:00,1.57885,1.57935,1.5788,1.57885,198400000.0
2009-02-02 13:36:00,1.5789,1.5789,1.5782,1.5783,372600000.0
2009-02-02 13:37:00,1.57845,1.58155,1.5784,1.58105,478000000.0
2009-02-02 13:38:00,1.58115,1.5815,1.58005,1.5812,413400001.0
2009-02-02 13:39:00,1.581,1.5813,1.57975,1.58055,361200000.0
2009-02-02 13:40:00,1.58055,1.581,1.5801,1.58025,231200000.0
2009-02-02 13:41:00,1.58025,1.5815,1.57975,1.58125,279000000.0
2009-02-02 13:42:00,1.58105,1.5812,1.58005,1.58075,351800000.0
2009-02-02 13:43:00,1.58065,1.58125,1.57975,1.5802,372800000.0
2009-02-02 13:44:00,1.5802,1.58135,1.57945,1.58,409000000.0
2009-02-02 13:45:00,1.58,1.58095,1.57985,1.58015,256000000.0
2009-02-02 13:46:00,1.58015,1.5813,1.5799,1.58085,286600000.0
2009-02-02 13:47:00,1.58075,1.5816,1.58065,1.58125,228000000.0
2009-02-02 13:48:00,1.58115,1.58115,1.5803,1.58055,231800000.0
2009-02-02 13:49:00,1.5806,1.5807,1.5802,1.5803,212400000.0
2009-02-02 13:50:00,1.5802,1.5813,1.5801,1.5803,321600000.0
2009-02-02 13:51:00,1.5804,1.5822,1.58035,1.5821,200400000.0
2009-02-02 13:52:00,1.58195,1.58275,1.5817,1.58195,219600000.0
2009-02-02 13:53:00,1.58195,1.58265,1.58195,1.58195,78400000.0
2009-02-02 13:54:00,1.58195,1.58195,1.5813,1.58175,60200000.0
2009-02-02 13:55:00,1.58175,1.5826,1.58175,1.5826,178600000.0
2009-02-02 13:56:00,1.5824,1.58365,1.5824,1.58345,286000000.0
2009-02-02 13:57:00,1.5833,1.58425,1.5833,1.58375,444400000.0
2009-02-02 13:58:00,1.5837,1.5846,1.58355,1.5845,583200000.0
2009-02-02 13:59:00,1.58455,1.58495,1.5838,1.58445,316500000.0
2009-02-02 14:00:00,1.58445,1.58445,1.58285,1.58345,224600000.0
2009-02-02 14:01:00,1.5835,1.5841,1.583,1.583,138600000.0
2009-02-02 14:02:00,1.583,1.58395,1.583,1.58375,171400000.0
2009-02-02 14:03:00,1.58375,1.58385,1.5829,1.58315,175600000.0
2009-02-02 14:04:00,1.58315,1.58315,1.5821,1.5828,140900000.0
2009-02-02 14:05:00,1.5829,1.5833,1.5827,1.58305,224000000.0
2009-02-02 14:06:00,1.5831,1.58315,1.58295,1.58295,111200000.0
2009-02-02 14:07:00,1.583,1.58315,1.58295,1.58315,89800000.0
2009-02-02 14:08:00,1.58315,1.58315,1.58245,1.58255,200400000.0
2009-02-02 14:09:00,1.5829,1.583,1.58245,1.58275,102600000.0
2009-02-02 14:10:00,1.58275,1.58295,1.5813,1.5819,230000000.0
2009-02-02 14:11:00,1.5819,1.5821,1.5809,1.58165,348400000.0
2009-02-02 14:12:00,1.5816,1.58225,1.5816,1.5822,350800000.0
2009-02-02 14:13:00,1.5822,1.58255,1.58215,1.58255,200200000.0
2009-02-02 14:14:00,1.58255,1.5826,1.58165,1.5824,311400000.0
2009-02-02 14:15:00,1.5823,1.58305,1.58215,1.5826,205200000.0
2009-02-02 14:16:00,1.5828,1.5836,1.5823,1.5832,274000000.0
2009-02-02 14:17:00,1.5833,1.5833,1.5821,1.5822,292600000.0
2009-02-02 14:18:00,1.58215,1.58235,1.58195,1.58225,135200000.0
2009-02-02 14:19:00,1.58215,1.5824,1.5819,1.5819,172400000.0
2009-02-02 14:20:00,1.582,1.5825,1.58155,1.5825,252000000.0
2009-02-02 14:21:00,1.5826,1.5826,1.58185,1.58195,274200001.0
2009-02-02 14:22:00,1.582,1.5823,1.5817,1.582,201600000.0
2009-02-02 14:23:00,1.582,1.58215,1.5817,1.58205,170400000.0
2009-02-02 14:24:00,1.58195,1.58195,1.5813,1.5814,169000000.0
2009-02-02 14:25:00,1.5815,1.5815,1.5808,1.58135,178600000.0
2009-02-02 14:26:00,1.5814,1.58195,1.58045,1.5805,549799999.0
2009-02-02 14:27:00,1.5805,1.5806,1.58,1.5805,530000001.0
2009-02-02 14:28:00,1.58045,1.5809,1.5803,1.58085,381200000.0
2009-02-02 14:29:00,1.58085,1.58095,1.58,1.5804,295000000.0
2009-02-02 14:30:00,1.5804,1.58085,1.5799,1.58055,395000000.0
2009-02-02 14:31:00,1.5805,1.5814,1.58045,1.5809,392000000.0
2009-02-02 14:32:00,1.581,1.58145,1.58075,1.5809,275800000.0
2009-02-02 14:33:00,1.58095,1.58095,1.58025,1.5804,114400000.0
2009-02-02 14:34:00,1.58045,1.58095,1.5803,1.58075,111200000.0
2009-02-02 14:35:00,1.58075,1.5814,1.5806,1.5813,311000000.0
2009-02-02 14:36:00,1.58135,1.5814,1.5809,1.5809,399000000.0
2009-02-02 14:37:00,1.5809,1.581,1.58035,1.5808,526200001.0
2009-02-02 14:38:00,1.5808,1.58145,1.5808,1.5813,293400000.0
2009-02-02 14:39:00,1.5814,1.58195,1.5814,1.58195,231800000.0
2009-02-02 14:40:00,1.58185,1.58245,1.5818,1.58225,280200000.0
2009-02-02 14:41:00,1.5822,1.58225,1.5809,1.5809,227800000.0
2009-02-02 14:42:00,1.5808,1.5818,1.58065,1.58135,189400000.0
2009-02-02 14:43:00,1.5815,1.5817,1.5814,1.58155,112000000.0
2009-02-02 14:44:00,1.5815,1.58175,1.5814,1.58175,91200000.0
2009-02-02 14:45:00,1.5818,1.5822,1.58155,1.58175,186200000.0
2009-02-02 14:46:00,1.5817,1.58245,1.5816,1.58245,157800000.0
2009-02-02 14:47:00,1.5823,1.58285,1.58185,1.5821,220600000.0
2009-02-02 14:48:00,1.58195,1.5834,1.5819,1.5833,277400000.0
2009-02-02 14:49:00,1.58335,1.58375,1.58335,1.58365,185000000.0
2009-02-02 14:50:00,1.58365,1.5837,1.5832,1.5837,96600000.0
2009-02-02 14:51:00,1.5837,1.58435,1.5836,1.58425,202400000.0
2009-02-02 14:52:00,1.58425,1.58435,1.58355,1.58385,493199999.0
2009-02-02 14:53:00,1.58375,1.58435,1.58375,1.5843,287400000.0
2009-02-02 14:54:00,1.5842,1.5854,1.58395,1.58505,334000000.0
2009-02-02 14:55:00,1.5851,1.58515,1.58435,1.58515,252800000.0
2009-02-02 14:56:00,1.58515,1.58615,1.58455,1.5852,239600000.0
2009-02-02 14:57:00,1.58535,1.5858,1.58505,1.58545,182000000.0
2009-02-02 14:58:00,1.58535,1.5859,1.5851,1.5854,234600000.0
2009-02-02 14:59:00,1.58535,1.58565,1.58495,1.5854,296000000.0
2009-02-02 15:00:00,1.5855,1.58595,1.58495,1.5856,309600000.0
2009-02-02 15:01:00,1.5856,1.58585,1.5848,1.5853,274000000.0
2009-02-02 15:02:00,1.58535,1.5858,1.58485,1.58535,209200000.0
2009-02-02 15:03:00,1.5853,1.5854,1.58455,1.5847,276000000.0
2009-02-02 15:04:00,1.5846,1.5851,1.58425,1.585,255000000.0
2009-02-02 15:05:00,1.585,1.585,1.5845,1.58475,184000000.0
2009-02-02 15:06:00,1.58465,1.58465,1.5836,1.5843,298600000.0
2009-02-02 15:07:00,1.5842,1.5847,1.5838,1.58455,198400000.0
2009-02-02 15:08:00,1.5846,1.58525,1.58445,1.5847,250000000.0
2009-02-02 15:09:00,1.5847,1.5865,1.5847,1.58645,230800000.0
2009-02-02 15:10:00,1.58645,1.58655,1.5858,1.58635,154800000.0
2009-02-02 15:11:00,1.58655,1.5872,1.58625,1.5865,212800000.0
2009-02-02 15:12:00,1.5864,1.58685,1.58515,1.58515,273200000.0
2009-02-02 15:13:00,1.58515,1.58515,1.58435,1.58485,377400000.0
2009-02-02 15:14:00,1.58475,1.58485,1.58425,1.5844,284200000.0
2009-02-02 15:15:00,1.58435,1.58605,1.58425,1.58555,273400000.0
2009-02-02 15:16:00,1.5859,1.5867,1.5854,1.5859,333800000.0
2009-02-02 15:17:00,1.586,1.5863,1.5851,1.5851,317200000.0
2009-02-02 15:18:00,1.58515,1.58625,1.58505,1.58625,238400000.0
2009-02-02 15:19:00,1.58605,1.5866,1.58585,1.58625,196700000.0
2009-02-02 15:20:00,1.58625,1.58645,1.5858,1.5861,258000000.0
2009-02-02 15:21:00,1.58625,1.587,1.5862,1.5867,160600000.0
2009-02-02 15:22:00,1.58685,1.58685,1.58575,1.5859,205200000.0
2009-02-02 15:23:00,1.5858,1.5862,1.5858,1.5859,181400000.0
2009-02-02 15:24:00,1.58595,1.5864,1.5859,1.5863,207400000.0
2009-02-02 15:25:00,1.5864,1.5866,1.5853,1.5855,266200000.0
2009-02-02 15:26:00,1.58545,1.5862,1.58545,1.5856,148600000.0
2009-02-02 15:27:00,1.5856,1.5867,1.58525,1.58585,273400000.0
2009-02-02 15:28:00,1.58585,1.5864,1.58485,1.58565,338200000.0
2009-02-02 15:29:00,1.58565,1.58605,1.58455,1.585,368200000.0
2009-02-02 15:30:00,1.58485,1.58565,1.5835,1.5853,332800000.0
2009-02-02 15:31:00,1.5853,1.5859,1.5846,1.58555,339400000.0
2009-02-02 15:32:00,1.58515,1.5854,1.58445,1.5851,320600000.0
2009-02-02 15:33:00,1.5852,1.5857,1.58475,1.5857,242800000.0
2009-02-02 15:34:00,1.5857,1.58585,1.58465,1.58485,324800000.0
2009-02-02 15:35:00,1.58475,1.5855,1.58465,1.5849,256200000.0
2009-02-02 15:36:00,1.58485,1.5863,1.58485,1.5862,306400000.0
2009-02-02 15:37:00,1.5862,1.58735,1.58605,1.58635,304400000.0
2009-02-02 15:38:00,1.58645,1.58675,1.5859,1.58615,263400000.0
2009-02-02 15:39:00,1.5862,1.58645,1.5853,1.5853,251000000.0
2009-02-02 15:40:00,1.5853,1.58635,1.5853,1.5856,195600000.0
2009-02-02 15:41:00,1.58555,1.58625,1.58525,1.58525,187600000.0
2009-02-02 15:42:00,1.58535,1.58605,1.5844,1.58495,184000000.0
2009-02-02 15:43:00,1.5854,1.5856,1.58465,1.58475,197400000.0
2009-02-02 15:44:00,1.58475,1.5853,1.58425,1.58485,317800000.0
2009-02-02 15:45:00,1.58495,1.5851,1.58405,1.58455,339200000.0
2009-02-02 15:46:00,1.5845,1.585,1.5837,1.5849,300000000.0
2009-02-02 15:47:00,1.58475,1.58505,1.5842,1.58475,377400000.0
2009-02-02 15:48:00,1.58485,1.58555,1.5846,1.5855,296600000.0
2009-02-02 15:49:00,1.58545,1.58575,1.5853,1.58555,287400000.0
2009-02-02 15:50:00,1.58555,1.5859,1.5854,1.5858,313400000.0
2009-02-02 15:51:00,1.58605,1.5881,1.58605,1.5876,411000000.0
2009-02-02 15:52:00,1.58765,1.5885,1.58735,1.5881,396000000.0
2009-02-02 15:53:00,1.588,1.5889,1.58745,1.5884,389400000.0
2009-02-02 15:54:00,1.5884,1.5888,1.58755,1.588,484200000.0
2009-02-02 15:55:00,1.58805,1.58835,1.58795,1.58835,141400000.0
2009-02-02 15:56:00,1.58835,1.5888,1.58795,1.58795,260400000.0
2009-02-02 15:57:00,1.58795,1.58845,1.58795,1.588,253600000.0
2009-02-02 15:58:00,1.588,1.58815,1.5875,1.58785,160800000.0
2009-02-02 15:59:00,1.58795,1.58825,1.5875,1.5878,246800000.0
2009-02-02 16:00:00,1.58785,1.58845,1.5873,1.58845,279600000.0
2009-02-02 16:01:00,1.58835,1.58885,1.58775,1.5884,282400000.0
2009-02-02 16:02:00,1.58845,1.58845,1.58725,1.58725,351600000.0
2009-02-02 16:03:00,1.58725,1.5875,1.58655,1.5866,271400000.0
2009-02-02 16:04:00,1.5866,1.5872,1.5863,1.5868,200400000.0
2009-02-02 16:05:00,1.5869,1.58705,1.58645,1.58675,189400000.0
2009-02-02 16:06:00,1.58675,1.58705,1.58675,1.5868,150200000.0
2009-02-02 16:07:00,1.58685,1.58705,1.58675,1.58675,111600000.0
2009-02-02 16:08:00,1.58675,1.58675,1.58675,1.58675,108800000.0
2009-02-02 16:09:00,1.58675,1.58675,1.5854,1.58545,135200000.0
2009-02-02 16:10:00,1.5855,1.58595,1.5851,1.5853,226800000.0
2009-02-02 16:11:00,1.58525,1.5862,1.58525,1.58595,219200000.0
2009-02-02 16:12:00,1.58585,1.58585,1.58515,1.58525,219200000.0
2009-02-02 16:13:00,1.5852,1.58615,1.5851,1.58555,229400000.0
2009-02-02 16:14:00,1.5855,1.5865,1.5855,1.586,233600000.0
2009-02-02 16:15:00,1.5862,1.58675,1.58565,1.58625,275800000.0
2009-02-02 16:16:00,1.58625,1.58685,1.5861,1.5866,182000000.0
2009-02-02 16:17:00,1.58665,1.5871,1.58645,1.5867,146000000.0
2009-02-02 16:18:00,1.58665,1.5869,1.58625,1.5863,138200000.0
2009-02-02 16:19:00,1.5863,1.58685,1.58625,1.58635,204800000.0
2009-02-02 16:20:00,1.5864,1.58685,1.5862,1.5866,232800000.0
2009-02-02 16:21:00,1.58675,1.58695,1.58625,1.58635,261400000.0
2009-02-02 16:22:00,1.58635,1.58725,1.58615,1.58695,256200000.0
2009-02-02 16:23:00,1.58685,1.5872,1.58655,1.58705,225200000.0
2009-02-02 16:24:00,1.58705,1.58765,1.5869,1.58765,229400000.0
2009-02-02 16:25:00,1.58755,1.58765,1.5864,1.5864,218800000.0
2009-02-02 16:26:00,1.5865,1.5873,1.5863,1.5865,316000000.0
2009-02-02 16:27:00,1.5865,1.58735,1.58635,1.5871,243600000.0
2009-02-02 16:28:00,1.58715,1.5875,1.5868,1.5872,199800000.0
2009-02-02 16:29:00,1.5872,1.5878,1.5871,1.58745,270000000.0
2009-02-02 16:30:00,1.58735,1.58775,1.5862,1.5864,294600000.0
2009-02-02 16:31:00,1.58635,1.58675,1.58515,1.5855,296000000.0
2009-02-02 16:32:00,1.58535,1.5858,1.58485,1.5858,306000000.0
2009-02-02 16:33:00,1.5858,1.5861,1.58555,1.58595,232000000.0
2009-02-02 16:34:00,1.5861,1.58625,1.5852,1.586,286400000.0
2009-02-02 16:35:00,1.586,1.58675,1.58575,1.58665,218600000.0
2009-02-02 16:36:00,1.58675,1.58675,1.58565,1.5857,258600000.0
2009-02-02 16:37:00,1.5857,1.58575,1.5851,1.5852,330400000.0
2009-02-02 16:38:00,1.5852,1.5859,1.5852,1.5859,184800000.0
2009-02-02 16:39:00,1.5859,1.58805,1.5857,1.58775,331800000.0
2009-02-02 16:40:00,1.5877,1.58855,1.587,1.58835,361000000.0
2009-02-02 16:41:00,1.58815,1.58835,1.58765,1.5882,305200000.0
2009-02-02 16:42:00,1.58835,1.58855,1.58775,1.58775,276800000.0
2009-02-02 16:43:00,1.5877,1.5888,1.5877,1.5888,238000000.0
2009-02-02 16:44:00,1.5888,1.5891,1.58825,1.5888,238800000.0
2009-02-02 16:45:00,1.5888,1.5904,1.5886,1.5886,298200000.0
2009-02-02 16:46:00,1.5884,1.5887,1.5876,1.58845,378600000.0
2009-02-02 16:47:00,1.58855,1.5892,1.58845,1.58895,252000000.0
2009-02-02 16:48:00,1.58905,1.5905,1.589,1.5894,330000000.0
2009-02-02 16:49:00,1.58955,1.58985,1.58915,1.5893,309600000.0
2009-02-02 16:50:00,1.5892,1.5895,1.5882,1.5882,206400000.0
2009-02-02 16:51:00,1.58815,1.5897,1.58815,1.5892,314600000.0
2009-02-02 16:52:00,1.58925,1.58925,1.58795,1.5883,285800000.0
2009-02-02 16:53:00,1.58835,1.5895,1.58765,1.58945,263800000.0
2009-02-02 16:54:00,1.58945,1.5895,1.5881,1.58835,241800000.0
2009-02-02 16:55:00,1.58835,1.5886,1.5881,1.5885,238800000.0
2009-02-02 16:56:00,1.5885,1.58885,1.5884,1.5888,207200000.0
2009-02-02 16:57:00,1.58885,1.5899,1.5884,1.5894,268600000.0
2009-02-02 16:58:00,1.58915,1.59055,1.58875,1.5902,252200000.0
2009-02-02 16:59:00,1.58975,1.59015,1.58875,1.5891,297200000.0
2009-02-02 17:00:00,1.589,1.5902,1.58845,1.5896,326800000.0
2009-02-02 17:01:00,1.58965,1.59055,1.5893,1.58935,333600000.0
2009-02-02 17:02:00,1.5893,1.5896,1.5886,1.589,355200000.0
2009-02-02 17:03:00,1.589,1.5902,1.58895,1.59005,286200000.0
2009-02-02 17:04:00,1.5899,1.59035,1.58965,1.58975,263200000.0
2009-02-02 17:05:00,1.58985,1.59015,1.58865,1.58955,279600000.0
2009-02-02 17:06:00,1.5896,1.59085,1.58945,1.5904,295000000.0
2009-02-02 17:07:00,1.59045,1.59095,1.58965,1.58985,231800000.0
2009-02-02 17:08:00,1.58985,1.59095,1.5896,1.59065,356200000.0
2009-02-02 17:09:00,1.59065,1.5908,1.58945,1.5904,369800000.0
2009-02-02 17:10:00,1.59065,1.59065,1.58945,1.59035,283600000.0
2009-02-02 17:11:00,1.59035,1.5921,1.58995,1.5905,308800000.0
2009-02-02 17:12:00,1.5904,1.5904,1.5895,1.59015,276600000.0
2009-02-02 17:13:00,1.5902,1.591,1.59015,1.5909,256400000.0
2009-02-02 17:14:00,1.5909,1.5912,1.59065,1.59075,223400000.0
2009-02-02 17:15:00,1.5907,1.59085,1.58875,1.5889,307600000.0
2009-02-02 17:16:00,1.58885,1.58945,1.58845,1.58885,373400000.0
2009-02-02 17:17:00,1.5889,1.58905,1.58815,1.58855,333000000.0
2009-02-02 17:18:00,1.58865,1.5896,1.5886,1.5887,294000000.0
2009-02-02 17:19:00,1.58865,1.5894,1.5884,1.5893,280800000.0
2009-02-02 17:20:00,1.58935,1.59015,1.58915,1.58925,279400000.0
2009-02-02 17:21:00,1.5893,1.58935,1.5883,1.5884,341000000.0
2009-02-02 17:22:00,1.58845,1.589,1.5876,1.5887,323400000.0
2009-02-02 17:23:00,1.58855,1.58855,1.58745,1.58815,308400000.0
2009-02-02 17:24:00,1.5882,1.5891,1.5881,1.5887,292600000.0
2009-02-02 17:25:00,1.5887,1.5899,1.5886,1.5899,340200000.0
2009-02-02 17:26:00,1.5899,1.5899,1.58925,1.5896,346000000.0
2009-02-02 17:27:00,1.58945,1.59,1.58925,1.59,267200000.0
2009-02-02 17:28:00,1.5901,1.59035,1.5897,1.58985,312400000.0
2009-02-02 17:29:00,1.59,1.59035,1.58975,1.5901,365200000.0
2009-02-02 17:30:00,1.5901,1.59015,1.5892,1.5892,318400000.0
2009-02-02 17:31:00,1.5891,1.5902,1.5888,1.5899,311200000.0
2009-02-02 17:32:00,1.58995,1.59025,1.589,1.58905,272600000.0
2009-02-02 17:33:00,1.58895,1.5891,1.58775,1.58805,298400000.0
2009-02-02 17:34:00,1.5881,1.5887,1.58775,1.5885,277600000.0
2009-02-02 17:35:00,1.5886,1.5893,1.5879,1.588,328200000.0
2009-02-02 17:36:00,1.58805,1.58805,1.5868,1.5872,306000000.0
2009-02-02 17:37:00,1.5873,1.58785,1.58685,1.58755,311400000.0
2009-02-02 17:38:00,1.58735,1.5879,1.5871,1.5871,238400000.0
2009-02-02 17:39:00,1.58715,1.58865,1.5865,1.58855,275600000.0
2009-02-02 17:40:00,1.5885,1.58875,1.58735,1.5875,319400000.0
2009-02-02 17:41:00,1.5876,1.58775,1.5866,1.58755,326800000.0
2009-02-02 17:42:00,1.58765,1.589,1.58755,1.5884,382400000.0
2009-02-02 17:43:00,1.5884,1.59,1.5883,1.5897,327200000.0
2009-02-02 17:44:00,1.5897,1.58985,1.5888,1.5893,245800000.0
2009-02-02 17:45:00,1.58945,1.58995,1.5885,1.5885,279400000.0
2009-02-02 17:46:00,1.58855,1.5886,1.5871,1.58765,258800000.0
2009-02-02 17:47:00,1.58785,1.58815,1.58735,1.58815,211200000.0
2009-02-02 17:48:00,1.58825,1.58905,1.58805,1.5888,299000000.0
2009-02-02 17:49:00,1.58875,1.59045,1.5886,1.5889,324800000.0
2009-02-02 17:50:00,1.5889,1.5889,1.58635,1.5875,299900000.0
2009-02-02 17:51:00,1.58755,1.58845,1.58695,1.5883,194400000.0
2009-02-02 17:52:00,1.58825,1.5887,1.58805,1.5883,253400000.0
2009-02-02 17:53:00,1.5883,1.58925,1.5883,1.5883,224200000.0
2009-02-02 17:54:00,1.5883,1.5888,1.58705,1.58705,174500000.0
2009-02-02 17:55:00,1.587,1.5871,1.5863,1.5868,228200000.0
2009-02-02 17:56:00,1.5867,1.587,1.5861,1.58635,177600000.0
2009-02-02 17:57:00,1.58625,1.58645,1.5852,1.58555,259400000.0
2009-02-02 17:58:00,1.58555,1.58595,1.58495,1.585,313400000.0
2009-02-02 17:59:00,1.5849,1.585,1.58325,1.58385,255600000.0
2009-02-02 18:00:00,1.58385,1.5852,1.5834,1.5852,272000000.0
2009-02-02 18:01:00,1.5853,1.5863,1.58505,1.5863,173200000.0
2009-02-02 18:02:00,1.58635,1.5864,1.58565,1.58605,187400000.0
2009-02-02 18:03:00,1.5861,1.58655,1.5857,1.58615,320400000.0
2009-02-02 18:04:00,1.5861,1.5864,1.5855,1.5862,245600000.0
2009-02-02 18:05:00,1.5862,1.5864,1.58575,1.58625,201800000.0
2009-02-02 18:06:00,1.58625,1.58665,1.5857,1.58575,274800000.0
2009-02-02 18:07:00,1.5858,1.5862,1.58575,1.5858,275400000.0
2009-02-02 18:08:00,1.58585,1.5862,1.58575,1.5858,301600000.0
2009-02-02 18:09:00,1.5857,1.58595,1.5843,1.58455,294800000.0
2009-02-02 18:10:00,1.58465,1.58555,1.5842,1.5855,299400000.0
2009-02-02 18:11:00,1.58555,1.5866,1.5851,1.5866,381000000.0
2009-02-02 18:12:00,1.5866,1.5869,1.58605,1.5866,289600000.0
2009-02-02 18:13:00,1.5866,1.5874,1.5861,1.58705,239400000.0
2009-02-02 18:14:00,1.58695,1.58725,1.5861,1.58695,332000000.0
2009-02-02 18:15:00,1.58695,1.5871,1.5859,1.5866,282800000.0
2009-02-02 18:16:00,1.5867,1.5872,1.5864,1.5867,296800000.0
2009-02-02 18:17:00,1.5869,1.58705,1.5866,1.5866,225600000.0
2009-02-02 18:18:00,1.58665,1.5885,1.58665,1.588,291000000.0
2009-02-02 18:19:00,1.588,1.58815,1.5867,1.5867,328000000.0
2009-02-02 18:20:00,1.5868,1.5869,1.5856,1.586,299200000.0
2009-02-02 18:21:00,1.586,1.58705,1.5855,1.58655,251000000.0
2009-02-02 18:22:00,1.58665,1.5873,1.58615,1.58675,340000000.0
2009-02-02 18:23:00,1.58685,1.58815,1.58665,1.58765,252400000.0
2009-02-02 18:24:00,1.58765,1.58805,1.5875,1.5878,207800000.0
2009-02-02 18:25:00,1.5877,1.58825,1.58765,1.58815,150400000.0
2009-02-02 18:26:00,1.58815,1.58865,1.58815,1.58825,197000000.0
2009-02-02 18:27:00,1.58835,1.58855,1.5883,1.5884,119200000.0
2009-02-02 18:28:00,1.5884,1.5889,1.5884,1.5887,111600000.0
2009-02-02 18:29:00,1.58875,1.5891,1.58815,1.58855,238400000.0
2009-02-02 18:30:00,1.58875,1.58955,1.5883,1.58865,240400000.0
2009-02-02 18:31:00,1.5886,1.58905,1.5886,1.5887,186400000.0
2009-02-02 18:32:00,1.5888,1.58925,1.5887,1.5889,210600000.0
2009-02-02 18:33:00,1.58905,1.5896,1.5884,1.5887,197600000.0
2009-02-02 18:34:00,1.5887,1.58995,1.5887,1.58955,244800000.0
2009-02-02 18:35:00,1.5896,1.5896,1.5881,1.58845,315000000.0
2009-02-02 18:36:00,1.58845,1.5885,1.58735,1.58745,420600000.0
2009-02-02 18:37:00,1.58745,1.58825,1.58695,1.58755,366800000.0
2009-02-02 18:38:00,1.58765,1.5883,1.5875,1.5881,391600000.0
2009-02-02 18:39:00,1.58805,1.58945,1.58775,1.58945,279600000.0
2009-02-02 18:40:00,1.58945,1.5898,1.58755,1.58765,375400000.0
2009-02-02 18:41:00,1.58775,1.5879,1.58665,1.5874,234800000.0
2009-02-02 18:42:00,1.5874,1.58775,1.5871,1.58755,237200000.0
2009-02-02 18:43:00,1.58745,1.588,1.5874,1.58775,233400000.0
2009-02-02 18:44:00,1.5877,1.5888,1.5877,1.5888,152400000.0
2009-02-02 18:45:00,1.58885,1.589,1.5883,1.5885,210400000.0
2009-02-02 18:46:00,1.58845,1.58845,1.5874,1.58805,253600000.0
2009-02-02 18:47:00,1.58805,1.58855,1.58775,1.5883,217800000.0
2009-02-02 18:48:00,1.5884,1.5884,1.5875,1.58775,186800000.0
2009-02-02 18:49:00,1.5878,1.588,1.5867,1.587,284400000.0
2009-02-02 18:50:00,1.5869,1.5873,1.58655,1.5868,275600000.0
2009-02-02 18:51:00,1.5868,1.58765,1.58625,1.58715,344000000.0
2009-02-02 18:52:00,1.58715,1.588,1.58715,1.58795,178800000.0
2009-02-02 18:53:00,1.588,1.5883,1.58785,1.58825,251600000.0
2009-02-02 18:54:00,1.58815,1.5886,1.58805,1.5886,261400000.0
2009-02-02 18:55:00,1.5885,1.5888,1.58835,1.58845,284800000.0
2009-02-02 18:56:00,1.5884,1.58845,1.5877,1.58815,268200000.0
2009-02-02 18:57:00,1.58815,1.5885,1.58795,1.58815,270400000.0
2009-02-02 18:58:00,1.58845,1.58905,1.58845,1.58865,314400000.0
2009-02-02 18:59:00,1.58855,1.5888,1.58845,1.5887,241600000.0
2009-02-02 19:00:00,1.58875,1.58875,1.5866,1.5874,272500000.0
2009-02-02 19:01:00,1.58745,1.588,1.5872,1.58785,268600000.0
2009-02-02 19:02:00,1.5879,1.5883,1.5877,1.5878,290600000.0
2009-02-02 19:03:00,1.58785,1.58805,1.58735,1.58765,288200000.0
2009-02-02 19:04:00,1.58765,1.58765,1.5869,1.58705,221600000.0
2009-02-02 19:05:00,1.58705,1.58745,1.58695,1.58725,236200000.0
2009-02-02 19:06:00,1.58725,1.58845,1.58725,1.588,253400000.0
2009-02-02 19:07:00,1.5879,1.5887,1.5875,1.5883,194400000.0
2009-02-02 19:08:00,1.58835,1.58845,1.588,1.5883,164000000.0
2009-02-02 19:09:00,1.5883,1.5886,1.5883,1.5885,112800000.0
2009-02-02 19:10:00,1.5885,1.5887,1.5883,1.58835,57600000.0
2009-02-02 19:11:00,1.58845,1.58855,1.5884,1.5884,61200000.0
2009-02-02 19:12:00,1.5886,1.58865,1.5881,1.5884,203000000.0
2009-02-02 19:13:00,1.58845,1.58905,1.58845,1.58865,146000000.0
2009-02-02 19:14:00,1.58875,1.58915,1.58865,1.5891,82800000.0
2009-02-02 19:15:00,1.58905,1.58955,1.58905,1.58955,37600000.0
2009-02-02 19:16:00,1.5895,1.59025,1.5895,1.5902,160800000.0
2009-02-02 19:17:00,1.59025,1.59045,1.58955,1.5898,120000000.0
2009-02-02 19:18:00,1.58985,1.58995,1.5897,1.58995,93200000.0
2009-02-02 19:19:00,1.59,1.5903,1.5895,1.5895,132000000.0
2009-02-02 19:20:00,1.58945,1.58965,1.5894,1.5895,74800000.0
2009-02-02 19:21:00,1.58955,1.58955,1.58885,1.58885,108000000.0
2009-02-02 19:22:00,1.5888,1.5893,1.58875,1.5893,146400000.0
2009-02-02 19:23:00,1.58935,1.5895,1.5892,1.58925,68000000.0
2009-02-02 19:24:00,1.5893,1.5901,1.58905,1.5901,96400000.0
2009-02-02 19:25:00,1.5903,1.591,1.5903,1.5904,210400000.0
2009-02-02 19:26:00,1.5906,1.59075,1.59035,1.59065,126000000.0
2009-02-02 19:27:00,1.59055,1.59075,1.59045,1.5905,201200000.0
2009-02-02 19:28:00,1.59055,1.5906,1.58985,1.58985,130800000.0
2009-02-02 19:29:00,1.5898,1.591,1.5898,1.59085,268800000.0
2009-02-02 19:30:00,1.59085,1.592,1.5908,1.59185,218000000.0
2009-02-02 19:31:00,1.59185,1.59395,1.59165,1.59385,227400000.0
2009-02-02 19:32:00,1.5939,1.59445,1.59355,1.5943,259400000.0
2009-02-02 19:33:00,1.59425,1.5959,1.59425,1.59505,378000000.0
2009-02-02 19:34:00,1.59515,1.5974,1.59505,1.59615,305000000.0
2009-02-02 19:35:00,1.596,1.5968,1.59595,1.59645,213600000.0
2009-02-02 19:36:00,1.59645,1.59695,1.59585,1.59615,218800000.0
2009-02-02 19:37:00,1.59625,1.597,1.5958,1.597,302400000.0
2009-02-02 19:38:00,1.597,1.5973,1.5963,1.5973,336800000.0
2009-02-02 19:39:00,1.5973,1.5986,1.597,1.5979,276000000.0
2009-02-02 19:40:00,1.59775,1.59805,1.5971,1.5972,348600000.0
2009-02-02 19:41:00,1.59715,1.5972,1.5964,1.5966,270200000.0
2009-02-02 19:42:00,1.5966,1.59675,1.59595,1.59625,256600000.0
2009-02-02 19:43:00,1.59625,1.5963,1.5957,1.59585,182800000.0
2009-02-02 19:44:00,1.5959,1.5973,1.5958,1.59725,208000000.0
2009-02-02 19:45:00,1.59735,1.59735,1.59685,1.59695,229800000.0
2009-02-02 19:46:00,1.5971,1.59715,1.5967,1.59695,269600000.0
2009-02-02 19:47:00,1.59695,1.5974,1.5964,1.59715,281600000.0
2009-02-02 19:48:00,1.59705,1.5977,1.5969,1.5975,299800000.0
2009-02-02 19:49:00,1.5975,1.5976,1.59685,1.5973,274800000.0
2009-02-02 19:50:00,1.5972,1.5973,1.59645,1.59655,256600000.0
2009-02-02 19:51:00,1.59655,1.59655,1.59575,1.5958,236800000.0
2009-02-02 19:52:00,1.5959,1.59625,1.59575,1.596,216400000.0
2009-02-02 19:53:00,1.59605,1.59645,1.5955,1.59595,169800000.0
2009-02-02 19:54:00,1.59595,1.59625,1.5957,1.59575,181600000.0
2009-02-02 19:55:00,1.5959,1.59695,1.5959,1.5966,246400000.0
2009-02-02 19:56:00,1.5967,1.59765,1.5966,1.59765,190400000.0
2009-02-02 19:57:00,1.59765,1.59765,1.5954,1.5962,314200000.0
2009-02-02 19:58:00,1.5962,1.5962,1.59535,1.59585,220800000.0
2009-02-02 19:59:00,1.59595,1.59625,1.59495,1.59505,250600000.0
2009-02-02 20:00:00,1.59505,1.59565,1.59495,1.5952,282200000.0
2009-02-02 20:01:00,1.5953,1.5953,1.595,1.59515,102000000.0
2009-02-02 20:02:00,1.59515,1.59565,1.59495,1.59565,84800000.0
2009-02-02 20:03:00,1.5957,1.59645,1.5954,1.59645,200800000.0
2009-02-02 20:04:00,1.5964,1.5967,1.5964,1.5964,226800000.0
2009-02-02 20:05:00,1.59635,1.5968,1.59585,1.59615,257200000.0
2009-02-02 20:06:00,1.5961,1.59635,1.59585,1.59615,177200000.0
2009-02-02 20:07:00,1.5964,1.5974,1.59625,1.59675,215200000.0
2009-02-02 20:08:00,1.59675,1.59675,1.59595,1.59675,188200000.0
2009-02-02 20:09:00,1.59665,1.5973,1.5966,1.5972,253200000.0
2009-02-02 20:10:00,1.5972,1.59795,1.59695,1.5977,317400000.0
2009-02-02 20:11:00,1.59765,1.5981,1.5976,1.5981,217600000.0
2009-02-02 20:12:00,1.5981,1.5986,1.5979,1.5981,312400000.0
2009-02-02 20:13:00,1.59805,1.59855,1.5978,1.59825,129200000.0
2009-02-02 20:14:00,1.59825,1.5985,1.598,1.59835,160800000.0
2009-02-02 20:15:00,1.59835,1.5988,1.59825,1.59875,121600000.0
2009-02-02 20:16:00,1.59865,1.5998,1.59845,1.5995,261800000.0
2009-02-02 20:17:00,1.5995,1.60035,1.5989,1.60035,295000000.0
2009-02-02 20:18:00,1.60035,1.60045,1.5993,1.5999,307000000.0
2009-02-02 20:19:00,1.6,1.60055,1.5992,1.6005,331200000.0
2009-02-02 20:20:00,1.6005,1.6011,1.60035,1.6009,182400000.0
2009-02-02 20:21:00,1.6009,1.6009,1.59975,1.59975,167000000.0
2009-02-02 20:22:00,1.59975,1.60015,1.59955,1.5998,236200000.0
2009-02-02 20:23:00,1.59985,1.60015,1.59985,1.59995,134600000.0
2009-02-02 20:24:00,1.59995,1.6003,1.5998,1.5999,160000000.0
2009-02-02 20:25:00,1.60005,1.60285,1.59985,1.6022,288400000.0
2009-02-02 20:26:00,1.60225,1.60245,1.6014,1.6018,215200000.0
2009-02-02 20:27:00,1.60195,1.60245,1.60165,1.60165,195800000.0
2009-02-02 20:28:00,1.6017,1.6024,1.60145,1.60185,281200000.0
2009-02-02 20:29:00,1.60185,1.6019,1.6012,1.6012,177200000.0
2009-02-02 20:30:00,1.60135,1.60135,1.6002,1.6003,224600000.0
2009-02-02 20:31:00,1.6004,1.6005,1.60025,1.6003,124800000.0
2009-02-02 20:32:00,1.60035,1.60085,1.6001,1.60035,195600000.0
2009-02-02 20:33:00,1.60035,1.60085,1.60015,1.60065,162000000.0
2009-02-02 20:34:00,1.60065,1.60065,1.59985,1.59995,185000000.0
2009-02-02 20:35:00,1.59995,1.6003,1.59975,1.6001,183600000.0
2009-02-02 20:36:00,1.6,1.6004,1.6,1.6003,100800000.0
2009-02-02 20:37:00,1.60015,1.6002,1.59965,1.5998,108000000.0
2009-02-02 20:38:00,1.5999,1.6002,1.59945,1.59975,165400000.0
2009-02-02 20:39:00,1.5998,1.6004,1.5993,1.60005,252600000.0
2009-02-02 20:40:00,1.60005,1.60015,1.59865,1.5989,154400000.0
2009-02-02 20:41:00,1.5989,1.6,1.5989,1.5996,57600000.0
2009-02-02 20:42:00,1.5994,1.59985,1.5993,1.59945,68000000.0
2009-02-02 20:43:00,1.5995,1.59995,1.5989,1.5989,169600000.0
2009-02-02 20:44:00,1.5989,1.5992,1.5986,1.59915,134400000.0
2009-02-02 20:45:00,1.59915,1.5994,1.59885,1.599,112400000.0
2009-02-02 20:46:00,1.5989,1.59925,1.59885,1.59895,276800000.0
2009-02-02 20:47:00,1.59895,1.5991,1.59845,1.5986,73600000.0
2009-02-02 20:48:00,1.59865,1.59915,1.59865,1.599,193600000.0
2009-02-02 20:49:00,1.59895,1.5996,1.59895,1.59935,233200000.0
2009-02-02 20:50:00,1.5995,1.5995,1.5991,1.5994,90000000.0
2009-02-02 20:51:00,1.59935,1.59935,1.599,1.599,133000000.0
2009-02-02 20:52:00,1.599,1.59945,1.59855,1.5989,252000000.0
2009-02-02 20:53:00,1.599,1.6002,1.599,1.6001,324400000.0
2009-02-02 20:54:00,1.6002,1.60045,1.5998,1.6,262800000.0
2009-02-02 20:55:00,1.6,1.6001,1.59925,1.59925,161000000.0
2009-02-02 20:56:00,1.59925,1.5997,1.59925,1.5997,215000000.0
2009-02-02 20:57:00,1.5997,1.59975,1.59925,1.59925,123400000.0
2009-02-02 20:58:00,1.59925,1.59945,1.59925,1.59925,92800000.0
2009-02-02 20:59:00,1.59925,1.59945,1.59925,1.59925,104800000.0
2009-02-02 21:00:00,1.59925,1.59925,1.59925,1.59925,38800000.0
2009-02-02 21:01:00,1.59925,1.59985,1.59925,1.59975,120800000.0
2009-02-02 21:02:00,1.59985,1.60035,1.5996,1.5996,143800000.0
2009-02-02 21:03:00,1.5996,1.59965,1.59925,1.59925,77800000.0
2009-02-02 21:04:00,1.59925,1.59925,1.5979,1.59795,204400000.0
2009-02-02 21:05:00,1.59805,1.5981,1.59795,1.59795,108400000.0
2009-02-02 21:06:00,1.59795,1.59865,1.59795,1.5982,175600000.0
2009-02-02 21:07:00,1.59815,1.59855,1.59805,1.5983,178000000.0
2009-02-02 21:08:00,1.59835,1.59835,1.59795,1.59805,61600000.0
2009-02-02 21:09:00,1.59795,1.59845,1.59795,1.59795,131800000.0
2009-02-02 21:10:00,1.59805,1.59985,1.59805,1.59975,296000000.0
2009-02-02 21:11:00,1.59985,1.60015,1.5995,1.59995,150800000.0
2009-02-02 21:12:00,1.6,1.6,1.59925,1.6,150000000.0
2009-02-02 21:13:00,1.6001,1.6005,1.5999,1.60045,92200000.0
2009-02-02 21:14:00,1.60055,1.6013,1.60035,1.6012,123000000.0
2009-02-02 21:15:00,1.60125,1.60125,1.6006,1.60065,157600000.0
2009-02-02 21:16:00,1.6007,1.6007,1.59995,1.6001,165200000.0
2009-02-02 21:17:00,1.5999,1.6001,1.59975,1.5999,94800000.0
2009-02-02 21:18:00,1.60005,1.60045,1.6,1.6004,78400000.0
2009-02-02 21:19:00,1.60035,1.6004,1.60005,1.60005,80000000.0
2009-02-02 21:20:00,1.60005,1.60005,1.59945,1.5996,157600000.0
2009-02-02 21:21:00,1.59945,1.5998,1.59935,1.59975,98400000.0
2009-02-02 21:22:00,1.59955,1.59975,1.59875,1.59875,145800000.0
2009-02-02 21:23:00,1.5989,1.5989,1.59795,1.5988,226800000.0
2009-02-02 21:24:00,1.5988,1.5996,1.5984,1.59895,313400000.0
2009-02-02 21:25:00,1.5989,1.59925,1.59795,1.5986,292800000.0
2009-02-02 21:26:00,1.5985,1.59895,1.59825,1.59855,241200000.0
2009-02-02 21:27:00,1.5986,1.5989,1.59825,1.5984,261400000.0
2009-02-02 21:28:00,1.59845,1.59855,1.59795,1.59825,182400000.0
2009-02-02 21:29:00,1.59825,1.59865,1.598,1.59845,278600000.0
2009-02-02 21:30:00,1.59845,1.59865,1.59815,1.5982,196600000.0
2009-02-02 21:31:00,1.5982,1.59885,1.598,1.59825,200800000.0
2009-02-02 21:32:00,1.5982,1.5986,1.59795,1.59795,129000000.0
2009-02-02 21:33:00,1.59795,1.5988,1.59795,1.59845,138800000.0
2009-02-02 21:34:00,1.59845,1.5987,1.59815,1.5987,142200000.0
2009-02-02 21:35:00,1.5986,1.5988,1.59785,1.598,197200000.0
2009-02-02 21:36:00,1.59825,1.5985,1.5972,1.59775,182200000.0
2009-02-02 21:37:00,1.59775,1.59835,1.59775,1.5981,189200000.0
2009-02-02 21:38:00,1.5982,1.5982,1.5975,1.5978,86000000.0
2009-02-02 21:39:00,1.5978,1.598,1.5977,1.59775,153600000.0
2009-02-02 21:40:00,1.59785,1.59785,1.59725,1.59745,175000000.0
2009-02-02 21:41:00,1.5974,1.598,1.59735,1.5979,155600000.0
2009-02-02 21:42:00,1.5979,1.5983,1.59745,1.59745,189400000.0
2009-02-02 21:43:00,1.59755,1.5976,1.59695,1.59725,195800000.0
2009-02-02 21:44:00,1.59725,1.59765,1.5971,1.59755,104000000.0
2009-02-02 21:45:00,1.5975,1.5979,1.5972,1.5974,178600000.0
2009-02-02 21:46:00,1.5975,1.5975,1.59655,1.59665,278800000.0
2009-02-02 21:47:00,1.59665,1.5968,1.59615,1.5967,265800000.0
2009-02-02 21:48:00,1.5967,1.5967,1.59545,1.59545,278400000.0
2009-02-02 21:49:00,1.5955,1.59675,1.59545,1.59615,331800000.0
2009-02-02 21:50:00,1.59615,1.59735,1.59615,1.5972,278200000.0
2009-02-02 21:51:00,1.5972,1.5978,1.59685,1.5976,272400000.0
2009-02-02 21:52:00,1.5978,1.59825,1.59695,1.59745,277800000.0
2009-02-02 21:53:00,1.59765,1.59765,1.5962,1.5964,315000000.0
2009-02-02 21:54:00,1.59625,1.59715,1.59625,1.5965,211200000.0
2009-02-02 21:55:00,1.5964,1.5971,1.5964,1.5968,163200000.0
2009-02-02 21:56:00,1.5969,1.59715,1.5962,1.5967,196000000.0
2009-02-02 21:57:00,1.5967,1.5973,1.5966,1.59715,182800000.0
2009-02-02 21:58:00,1.59715,1.59725,1.59675,1.59675,241600000.0
2009-02-02 21:59:00,1.5969,1.59705,1.5963,1.5966,256000000.0
2009-02-02 22:00:00,1.59655,1.59695,1.59645,1.5968,213000000.0
2009-02-02 22:01:00,1.59675,1.5969,1.5965,1.59665,193600000.0
2009-02-02 22:02:00,1.5966,1.59695,1.5963,1.5969,297200000.0
2009-02-02 22:03:00,1.59695,1.59735,1.5965,1.59675,168600000.0
2009-02-02 22:04:00,1.59675,1.59765,1.5966,1.59755,230600000.0
2009-02-02 22:05:00,1.5975,1.5978,1.5964,1.5967,284800000.0
2009-02-02 22:06:00,1.59675,1.5971,1.59655,1.59675,159200000.0
2009-02-02 22:07:00,1.5968,1.59755,1.5967,1.5969,93600000.0
2009-02-02 22:08:00,1.59685,1.59695,1.5956,1.59615,250000000.0
2009-02-02 22:09:00,1.59615,1.59685,1.59585,1.5965,218800000.0
2009-02-02 22:10:00,1.5966,1.597,1.5965,1.5969,147200000.0
2009-02-02 22:11:00,1.597,1.59705,1.59655,1.5966,100800000.0
2009-02-02 22:12:00,1.59665,1.59685,1.59665,1.59665,53200000.0
2009-02-02 22:13:00,1.59665,1.59725,1.59665,1.5972,131800000.0
2009-02-02 22:14:00,1.59725,1.5983,1.5972,1.5983,161200000.0
2009-02-02 22:15:00,1.5984,1.5984,1.59675,1.5975,365400000.0
2009-02-02 22:16:00,1.5973,1.598,1.5968,1.59695,227200000.0
2009-02-02 22:17:00,1.59685,1.5973,1.5966,1.5967,159200000.0
2009-02-02 22:18:00,1.5967,1.59735,1.5967,1.59735,110600000.0
2009-02-02 22:19:00,1.59745,1.59745,1.59725,1.59745,143200000.0
2009-02-02 22:20:00,1.59745,1.59745,1.59675,1.59685,83200000.0
2009-02-02 22:21:00,1.5969,1.5975,1.5969,1.5975,74800000.0
2009-02-02 22:22:00,1.5975,1.5977,1.59715,1.59765,135200000.0
2009-02-02 22:23:00,1.59765,1.59765,1.59695,1.5973,61200000.0
2009-02-02 22:24:00,1.59725,1.59745,1.59715,1.59745,48000000.0
2009-02-02 22:25:00,1.5974,1.59745,1.59715,1.59725,82400000.0
2009-02-02 22:26:00,1.59705,1.59775,1.59705,1.59735,140600000.0
2009-02-02 22:27:00,1.59745,1.59775,1.59725,1.59735,120800000.0
2009-02-02 22:28:00,1.5974,1.59745,1.5972,1.59735,153600000.0
2009-02-02 22:29:00,1.59735,1.59765,1.59725,1.59765,60000000.0
2009-02-02 22:30:00,1.59765,1.59785,1.597,1.59725,147400000.0
2009-02-02 22:31:00,1.5973,1.59785,1.5971,1.59715,227200000.0
2009-02-02 22:32:00,1.59705,1.5977,1.5967,1.59745,290200000.0
2009-02-02 22:33:00,1.5975,1.5982,1.5975,1.5977,139600000.0
2009-02-02 22:34:00,1.5976,1.59775,1.5969,1.5972,132800000.0
2009-02-02 22:35:00,1.5974,1.59795,1.5971,1.5979,173200000.0
2009-02-02 22:36:00,1.5979,1.59815,1.59735,1.59755,241600000.0
2009-02-02 22:37:00,1.59745,1.59755,1.59685,1.5973,145800000.0
2009-02-02 22:38:00,1.59735,1.5985,1.5972,1.59845,222800000.0
2009-02-02 22:39:00,1.5985,1.5985,1.59725,1.5973,255400000.0
2009-02-02 22:40:00,1.5974,1.59755,1.5965,1.5967,206000000.0
2009-02-02 22:41:00,1.59675,1.59835,1.59675,1.5981,238800000.0
2009-02-02 22:42:00,1.59805,1.5983,1.59755,1.5983,230000000.0
2009-02-02 22:43:00,1.5979,1.59815,1.5974,1.5974,275200000.0
2009-02-02 22:44:00,1.59745,1.59835,1.59745,1.59775,309200000.0
2009-02-02 22:45:00,1.59775,1.59865,1.5975,1.598,237400000.0
2009-02-02 22:46:00,1.5981,1.59825,1.59725,1.5977,316800000.0
2009-02-02 22:47:00,1.5977,1.5977,1.59625,1.59665,243200000.0
2009-02-02 22:48:00,1.59665,1.5973,1.59635,1.5973,147400000.0
2009-02-02 22:49:00,1.59715,1.5972,1.59685,1.59695,44600000.0
2009-02-02 22:50:00,1.59695,1.59745,1.59645,1.59745,220800000.0
2009-02-02 22:51:00,1.59745,1.59775,1.5973,1.5975,60000000.0
2009-02-02 22:52:00,1.5975,1.5975,1.59675,1.59715,90400000.0
2009-02-02 22:53:00,1.59715,1.59735,1.59705,1.59725,49200000.0
2009-02-02 22:54:00,1.59725,1.59805,1.59695,1.598,272000000.0
2009-02-02 22:55:00,1.59795,1.598,1.59765,1.5978,44800000.0
2009-02-02 22:56:00,1.5979,1.59825,1.5975,1.5981,110400000.0
2009-02-02 22:57:00,1.59805,1.59815,1.59715,1.59715,112400000.0
2009-02-02 22:58:00,1.59715,1.5976,1.59705,1.59745,102400000.0
2009-02-02 22:59:00,1.59735,1.59755,1.597,1.5971,101200000.0
2009-02-02 23:00:00,1.59705,1.59725,1.59675,1.59695,98400000.0
2009-02-02 23:01:00,1.59695,1.597,1.59565,1.59595,241800000.0
2009-02-02 23:02:00,1.59595,1.5963,1.59565,1.59625,85400000.0
2009-02-02 23:03:00,1.5962,1.5964,1.59555,1.596,168400000.0
2009-02-02 23:04:00,1.5961,1.5963,1.59595,1.5962,97200000.0
2009-02-02 23:05:00,1.59615,1.59645,1.59605,1.59635,94000000.0
2009-02-02 23:06:00,1.5962,1.5966,1.5962,1.59645,100400000.0
2009-02-02 23:07:00,1.59645,1.5967,1.59635,1.59665,59000000.0
2009-02-02 23:08:00,1.59665,1.59665,1.5961,1.5965,94000000.0
2009-02-02 23:09:00,1.59655,1.59665,1.59635,1.5965,38000000.0
2009-02-02 23:10:00,1.5966,1.5966,1.59575,1.596,72400000.0
2009-02-02 23:11:00,1.59605,1.5961,1.59575,1.5961,71400000.0
2009-02-02 23:12:00,1.5962,1.5964,1.59555,1.59605,72400000.0
2009-02-02 23:13:00,1.59605,1.59645,1.59585,1.59585,63200000.0
2009-02-02 23:14:00,1.5958,1.5964,1.5958,1.5964,66800000.0
2009-02-02 23:15:00,1.5964,1.59665,1.59615,1.59665,46400000.0
2009-02-02 23:16:00,1.59665,1.59665,1.596,1.596,12400000.0
2009-02-02 23:17:00,1.596,1.5962,1.59595,1.5961,45400000.0
2009-02-02 23:18:00,1.596,1.59635,1.59565,1.59635,107600000.0
2009-02-02 23:19:00,1.59635,1.59635,1.59595,1.59635,78000000.0
2009-02-02 23:20:00,1.59615,1.59655,1.596,1.5963,91200000.0
2009-02-02 23:21:00,1.59635,1.59635,1.59595,1.5963,46400000.0
2009-02-02 23:22:00,1.59635,1.5966,1.59585,1.59605,134600000.0
2009-02-02 23:23:00,1.5961,1.59635,1.59605,1.5961,15800000.0
2009-02-02 23:24:00,1.596,1.59625,1.5959,1.5961,32200000.0
2009-02-02 23:25:00,1.59605,1.59625,1.59605,1.59605,125600000.0
2009-02-02 23:26:00,1.59605,1.59625,1.596,1.596,104800000.0
2009-02-02 23:27:00,1.596,1.5962,1.59545,1.59545,150000000.0
2009-02-02 23:28:00,1.5955,1.5961,1.5955,1.59555,133600000.0
2009-02-02 23:29:00,1.5956,1.5956,1.59525,1.5954,50200000.0
2009-02-02 23:30:00,1.5954,1.5954,1.59455,1.5952,92000000.0
2009-02-02 23:31:00,1.59525,1.5957,1.595,1.59505,183600000.0
2009-02-02 23:32:00,1.59505,1.5952,1.59505,1.5951,130000000.0
2009-02-02 23:33:00,1.5951,1.5957,1.595,1.5957,38000000.0
2009-02-02 23:34:00,1.5959,1.5959,1.5959,1.5959,19200000.0
2009-02-02 23:35:00,1.5959,1.596,1.5959,1.5959,24000000.0
2009-02-02 23:36:00,1.5959,1.59615,1.5959,1.5959,80400000.0
2009-02-02 23:37:00,1.5959,1.5959,1.5959,1.5959,32000000.0
2009-02-02 23:38:00,1.5959,1.5959,1.5959,1.5959,19200000.0
2009-02-02 23:39:00,1.5959,1.5959,1.5959,1.5959,48000000.0
2009-02-02 23:40:00,1.5959,1.5959,1.5959,1.5959,89600000.0
2009-02-02 23:41:00,1.5959,1.5959,1.5959,1.5959,144000000.0
2009-02-02 23:42:00,1.5959,1.59635,1.59585,1.5963,95600000.0
2009-02-02 23:43:00,1.5963,1.5963,1.5959,1.5959,126600000.0
2009-02-02 23:44:00,1.5959,1.5961,1.5959,1.5959,118800000.0
2009-02-02 23:45:00,1.5959,1.5963,1.59585,1.59615,124000000.0
2009-02-02 23:46:00,1.5961,1.59655,1.59595,1.59655,87400000.0
2009-02-02 23:47:00,1.59615,1.59745,1.59585,1.5967,140600000.0
2009-02-02 23:48:00,1.5967,1.59685,1.5967,1.59675,120400000.0
2009-02-02 23:49:00,1.59675,1.59735,1.59625,1.5968,114800000.0
2009-02-02 23:50:00,1.59695,1.5971,1.59675,1.5971,39600000.0
2009-02-02 23:51:00,1.59725,1.5982,1.59715,1.59815,118800000.0
2009-02-02 23:52:00,1.59815,1.59825,1.59775,1.5979,30800000.0
2009-02-02 23:53:00,1.59775,1.5985,1.59775,1.59825,99200000.0
2009-02-02 23:54:00,1.5982,1.59945,1.598,1.5992,83400000.0
2009-02-02 23:55:00,1.5992,1.59935,1.59785,1.5982,92400000.0
2009-02-02 23:56:00,1.59865,1.59905,1.5981,1.59815,103600000.0
2009-02-02 23:57:00,1.59875,1.59885,1.5982,1.5986,110000000.0
2009-02-02 23:58:00,1.5986,1.5986,1.59755,1.59755,92000000.0
2009-02-02 23:59:00,1.5976,1.59825,1.59745,1.598,129800000.0
2009-02-03 00:00:00,1.598,1.5985,1.5978,1.598,20800000.0
2009-02-03 00:01:00,1.59795,1.5981,1.59795,1.5981,19600000.0
2009-02-03 00:02:00,1.5982,1.5982,1.5973,1.5973,37200000.0
2009-02-03 00:03:00,1.59725,1.59735,1.59695,1.59695,31600000.0
2009-02-03 00:04:00,1.5969,1.597,1.5961,1.5962,58000000.0
2009-02-03 00:05:00,1.5962,1.59645,1.5956,1.59575,87000000.0
2009-02-03 00:06:00,1.59575,1.59595,1.5955,1.59585,33000000.0
2009-02-03 00:07:00,1.5958,1.59605,1.59505,1.59545,40800000.0
2009-02-03 00:08:00,1.59535,1.5957,1.5951,1.59535,161600000.0
2009-02-03 00:09:00,1.59535,1.59595,1.59535,1.59595,90600000.0
2009-02-03 00:10:00,1.59585,1.59605,1.5957,1.596,81200000.0
2009-02-03 00:11:00,1.596,1.596,1.59575,1.59585,35800000.0
2009-02-03 00:12:00,1.59595,1.59595,1.5959,1.5959,19400000.0
2009-02-03 00:13:00,1.59595,1.59595,1.5959,1.5959,3200000.0
2009-02-03 00:14:00,1.59605,1.59625,1.59605,1.59625,6400000.0
2009-02-03 00:15:00,1.59635,1.59685,1.59635,1.59675,17400000.0
2009-02-03 00:16:00,1.5967,1.59685,1.5946,1.5963,54200000.0
2009-02-03 00:17:00,1.59585,1.5963,1.59585,1.5963,4800000.0
2009-02-03 00:18:00,1.5963,1.59645,1.596,1.5963,11200000.0
2009-02-03 00:19:00,1.5962,1.5963,1.5958,1.5959,31200000.0
2009-02-03 00:20:00,1.596,1.596,1.5959,1.596,12800000.0
2009-02-03 00:21:00,1.5951,1.5952,1.5951,1.5951,12000000.0
2009-02-03 00:22:00,1.59605,1.5962,1.596,1.59615,12000000.0
2009-02-03 00:23:00,1.59615,1.59635,1.5961,1.59635,49200000.0
2009-02-03 00:24:00,1.59635,1.59635,1.59555,1.59565,72000000.0
2009-02-03 00:25:00,1.59565,1.596,1.5956,1.596,39600000.0
2009-02-03 00:26:00,1.596,1.59615,1.596,1.59615,44400000.0
2009-02-03 00:27:00,1.59615,1.5964,1.59615,1.5964,54000000.0
2009-02-03 00:28:00,1.5964,1.59665,1.5964,1.59665,16000000.0
2009-02-03 00:29:00,1.5955,1.5957,1.5955,1.5955,34600000.0
2009-02-03 00:30:00,1.59665,1.5967,1.59635,1.5964,34600000.0
2009-02-03 00:31:00,1.5964,1.59725,1.5964,1.5972,33800000.0
2009-02-03 00:32:00,1.5972,1.5972,1.59665,1.59695,27200000.0
2009-02-03 00:33:00,1.59675,1.5968,1.59665,1.5968,12800000.0
2009-02-03 00:34:00,1.5968,1.59745,1.5966,1.5968,74000000.0
2009-02-03 00:35:00,1.5968,1.59685,1.59625,1.5967,14400000.0
2009-02-03 00:36:00,1.5967,1.5967,1.596,1.59615,53800000.0
2009-02-03 00:37:00,1.596,1.5961,1.59595,1.5961,80000000.0
2009-02-03 00:38:00,1.5967,1.59685,1.596,1.596,18800000.0
2009-02-03 00:39:00,1.59605,1.59615,1.59605,1.59615,3200000.0
2009-02-03 00:40:00,1.59605,1.5963,1.596,1.5963,8000000.0
2009-02-03 00:41:00,1.5963,1.5963,1.5963,1.5963,3200000.0
2009-02-03 00:42:00,1.5962,1.5962,1.5958,1.5958,12400000.0
2009-02-03 00:43:00,1.59595,1.5961,1.59595,1.5961,76000000.0
2009-02-03 00:44:00,1.5961,1.5961,1.5946,1.5961,107800000.0
2009-02-03 00:45:00,1.5961,1.5961,1.5948,1.5961,61800000.0
2009-02-03 00:46:00,1.5961,1.5962,1.59605,1.5961,63600000.0
2009-02-03 00:47:00,1.5961,1.5961,1.5961,1.5961,16000000.0
2009-02-03 00:48:00,1.5961,1.5961,1.5961,1.5961,16000000.0
2009-02-03 00:49:00,1.5954,1.5955,1.5954,1.5954,1600000.0
2009-02-03 00:50:00,1.5961,1.5961,1.5961,1.5961,1600000.0
2009-02-03 00:51:00,1.5961,1.5961,1.5961,1.5961,14400000.0
2009-02-03 00:52:00,1.5961,1.5961,1.5961,1.5961,12800000.0
2009-02-03 00:53:00,1.5961,1.5961,1.5961,1.5961,9600000.0
2009-02-03 00:54:00,1.5961,1.5961,1.5961,1.5961,4800000.0
2009-02-03 00:55:00,1.5961,1.5961,1.5961,1.5961,6400000.0
2009-02-03 00:56:00,1.5961,1.5961,1.59535,1.5961,26400000.0
2009-02-03 00:57:00,1.5961,1.5961,1.5952,1.5961,23600000.0
2009-02-03 00:58:00,1.5961,1.5961,1.5961,1.5961,40000000.0
2009-02-03 00:59:00,1.5961,1.5961,1.5961,1.5961,19200000.0
2009-02-03 01:00:00,1.5961,1.5963,1.59605,1.59605,99200000.0
2009-02-03 01:01:00,1.59605,1.59625,1.59605,1.5961,89200000.0
2009-02-03 01:02:00,1.5961,1.5961,1.5961,1.5961,25600000.0
2009-02-03 01:03:00,1.5961,1.5961,1.5961,1.5961,28800000.0
2009-02-03 01:04:00,1.5961,1.5961,1.59605,1.59605,46400000.0
2009-02-03 01:05:00,1.59605,1.5961,1.59605,1.5961,11600000.0
2009-02-03 01:06:00,1.5961,1.5961,1.5961,1.5961,28800000.0
2009-02-03 01:07:00,1.5961,1.5961,1.5961,1.5961,38400000.0
2009-02-03 01:08:00,1.5961,1.5961,1.5961,1.5961,16000000.0
2009-02-03 01:09:00,1.5961,1.5961,1.5961,1.5961,22400000.0
2009-02-03 01:10:00,1.5961,1.5961,1.5961,1.5961,38400000.0
2009-02-03 01:11:00,1.5961,1.5961,1.5961,1.5961,6400000.0
2009-02-03 01:12:00,1.5961,1.5961,1.5961,1.5961,25600000.0
2009-02-03 01:13:00,1.5961,1.5961,1.5961,1.5961,12800000.0
2009-02-03 01:14:00,1.5961,1.5961,1.5961,1.5961,28800000.0
2009-02-03 01:15:00,1.5949,1.595,1.5948,1.5948,9600000.0
2009-02-03 01:16:00,1.5961,1.5961,1.5961,1.5961,9600000.0
2009-02-03 01:17:00,1.5951,1.5954,1.595,1.5953,16000000.0
2009-02-03 01:18:00,1.5951,1.5954,1.5951,1.5954,16000000.0
2009-02-03 01:19:00,1.5961,1.5961,1.5961,1.5961,16000000.0
2009-02-03 01:20:00,1.5961,1.5961,1.5961,1.5961,22400000.0
2009-02-03 01:21:00,1.5961,1.5961,1.5961,1.5961,22400000.0
2009-02-03 01:22:00,1.5961,1.5962,1.5961,1.5961,36800000.0
2009-02-03 01:23:00,1.5961,1.5961,1.5961,1.5961,86400000.0
2009-02-03 01:24:00,1.5961,1.5961,1.5961,1.5961,32000000.0
2009-02-03 01:25:00,1.5961,1.5961,1.5961,1.5961,28800000.0
2009-02-03 01:26:00,1.5961,1.5961,1.5961,1.5961,25600000.0
2009-02-03 01:27:00,1.5961,1.5961,1.5961,1.5961,3200000.0
2009-02-03 01:28:00,1.5961,1.5962,1.5961,1.5962,16000000.0
2009-02-03 01:29:00,1.5962,1.59655,1.59615,1.5962,25200000.0
2009-02-03 01:30:00,1.5962,1.59625,1.59605,1.5961,103600000.0
2009-02-03 01:31:00,1.5961,1.5961,1.5961,1.5961,60800000.0
2009-02-03 01:32:00,1.5961,1.59645,1.5961,1.59645,83600000.0
2009-02-03 01:33:00,1.59645,1.59695,1.59645,1.5966,184800000.0
2009-02-03 01:34:00,1.59665,1.59735,1.59665,1.5968,102000000.0
2009-02-03 01:35:00,1.5968,1.59745,1.5967,1.597,154800000.0
2009-02-03 01:36:00,1.597,1.597,1.59645,1.5969,80400000.0
2009-02-03 01:37:00,1.5969,1.597,1.5969,1.597,39600000.0
2009-02-03 01:38:00,1.59705,1.59735,1.5969,1.59735,28200000.0
2009-02-03 01:39:00,1.59735,1.5976,1.59685,1.5976,45400000.0
2009-02-03 01:40:00,1.5976,1.5978,1.59715,1.59725,53800000.0
2009-02-03 01:41:00,1.5973,1.59755,1.5973,1.59755,10600000.0
2009-02-03 01:42:00,1.5975,1.5975,1.5974,1.5974,6400000.0
2009-02-03 01:43:00,1.59745,1.59765,1.59745,1.59765,16400000.0
2009-02-03 01:44:00,1.59765,1.59765,1.59655,1.59655,48400000.0
2009-02-03 01:45:00,1.59665,1.59665,1.59605,1.59615,76200000.0
2009-02-03 01:46:00,1.59615,1.59615,1.5961,1.5961,180800000.0
2009-02-03 01:47:00,1.5961,1.59615,1.5961,1.5961,116800000.0
2009-02-03 01:48:00,1.59615,1.59615,1.5961,1.5961,29600000.0
2009-02-03 01:49:00,1.5961,1.59615,1.5961,1.5961,47200000.0
2009-02-03 01:50:00,1.5961,1.5961,1.5961,1.5961,49600000.0
2009-02-03 01:51:00,1.5961,1.5961,1.5961,1.5961,40000000.0
2009-02-03 01:52:00,1.5961,1.5961,1.5961,1.5961,12800000.0
2009-02-03 01:53:00,1.5961,1.5961,1.5961,1.5961,41600000.0
2009-02-03 01:54:00,1.5961,1.5961,1.5961,1.5961,64000000.0
2009-02-03 01:55:00,1.5961,1.5961,1.5961,1.5961,118400000.0
2009-02-03 01:56:00,1.5961,1.5961,1.5961,1.5961,12800000.0
2009-02-03 01:57:00,1.5961,1.5961,1.5961,1.5961,99200000.0
2009-02-03 01:58:00,1.5961,1.5961,1.5961,1.5961,30400000.0
2009-02-03 01:59:00,1.5961,1.5961,1.5961,1.5961,38400000.0
2009-02-03 02:00:00,1.5961,1.5961,1.5961,1.5961,57600000.0
2009-02-03 02:01:00,1.5961,1.5961,1.5961,1.5961,19200000.0
2009-02-03 02:02:00,1.5961,1.5961,1.5961,1.5961,25600000.0
2009-02-03 02:03:00,1.5961,1.5961,1.5961,1.5961,12800000.0
2009-02-03 02:04:00,1.5961,1.5961,1.5961,1.5961,6400000.0
2009-02-03 02:05:00,1.5961,1.5961,1.5961,1.5961,6400000.0
2009-02-03 02:06:00,1.5961,1.5961,1.5961,1.5961,35200000.0
2009-02-03 02:07:00,1.5961,1.5961,1.5961,1.5961,19200000.0
2009-02-03 02:08:00,1.5961,1.5967,1.59605,1.59615,58800000.0
2009-02-03 02:09:00,1.5962,1.5968,1.59615,1.59675,38200000.0
2009-02-03 02:10:00,1.5967,1.5967,1.59635,1.5967,57600000.0
2009-02-03 02:11:00,1.59665,1.59675,1.5944,1.5944,89200000.0
2009-02-03 02:12:00,1.5943,1.5956,1.59425,1.59465,129600000.0
2009-02-03 02:13:00,1.59465,1.59615,1.59465,1.59585,137000000.0
2009-02-03 02:14:00,1.59575,1.59575,1.59525,1.5955,27600000.0
2009-02-03 02:15:00,1.5955,1.59555,1.5954,1.5954,8000000.0
2009-02-03 02:16:00,1.5955,1.59565,1.5952,1.59555,96800000.0
2009-02-03 02:17:00,1.5956,1.5958,1.59545,1.5957,59200000.0
2009-02-03 02:18:00,1.59575,1.59575,1.5957,1.59575,12000000.0
2009-02-03 02:19:00,1.59575,1.596,1.5957,1.59585,39200000.0
2009-02-03 02:20:00,1.59585,1.5961,1.59575,1.5959,66800000.0
2009-02-03 02:21:00,1.59585,1.5971,1.59585,1.59655,160800000.0
2009-02-03 02:22:00,1.5964,1.5964,1.596,1.59625,77400000.0
2009-02-03 02:23:00,1.5962,1.59645,1.5962,1.5963,60800000.0
2009-02-03 02:24:00,1.59635,1.59725,1.5963,1.59645,83600000.0
2009-02-03 02:25:00,1.5965,1.59685,1.59645,1.5967,94200000.0
2009-02-03 02:26:00,1.5965,1.597,1.5965,1.597,62000000.0
2009-02-03 02:27:00,1.5972,1.59725,1.59675,1.597,87800000.0
2009-02-03 02:28:00,1.597,1.59715,1.59685,1.59695,24000000.0
2009-02-03 02:29:00,1.5969,1.5971,1.5967,1.5971,50200000.0
2009-02-03 02:30:00,1.59715,1.59715,1.5967,1.5969,63200000.0
2009-02-03 02:31:00,1.5968,1.5973,1.5968,1.59715,59400000.0
2009-02-03 02:32:00,1.59715,1.59725,1.59705,1.59715,54600000.0
2009-02-03 02:33:00,1.59715,1.59745,1.59685,1.5972,79600000.0
2009-02-03 02:34:00,1.5972,1.59815,1.5972,1.59785,85800000.0
2009-02-03 02:35:00,1.5978,1.59835,1.59775,1.59795,60400000.0
2009-02-03 02:36:00,1.59795,1.59805,1.5971,1.5971,60000000.0
2009-02-03 02:37:00,1.5971,1.5975,1.5971,1.59745,29800000.0
2009-02-03 02:38:00,1.5974,1.5977,1.5974,1.5974,27000000.0
2009-02-03 02:39:00,1.5976,1.59795,1.59755,1.59775,33600000.0
2009-02-03 02:40:00,1.5977,1.5983,1.59765,1.598,49800000.0
2009-02-03 02:41:00,1.59815,1.59845,1.59795,1.59805,83800000.0
2009-02-03 02:42:00,1.59815,1.59815,1.5978,1.5978,31200000.0
2009-02-03 02:43:00,1.59775,1.59785,1.59775,1.59785,30800000.0
2009-02-03 02:44:00,1.59785,1.5979,1.59755,1.5976,140600000.0
2009-02-03 02:45:00,1.59765,1.5977,1.5974,1.5976,79200000.0
2009-02-03 02:46:00,1.59765,1.59765,1.59755,1.5976,10800000.0
2009-02-03 02:47:00,1.5977,1.5983,1.5977,1.59815,71400000.0
2009-02-03 02:48:00,1.59815,1.59815,1.5979,1.59805,45000000.0
2009-02-03 02:49:00,1.5978,1.59805,1.5978,1.59805,26600000.0
2009-02-03 02:50:00,1.5958,1.5958,1.5945,1.5952,59200000.0
2009-02-03 02:51:00,1.59805,1.5983,1.5979,1.59815,59200000.0
2009-02-03 02:52:00,1.59815,1.5982,1.59785,1.59785,44400000.0
2009-02-03 02:53:00,1.5979,1.59895,1.59785,1.59885,102500000.0
2009-02-03 02:54:00,1.59895,1.5992,1.5983,1.5991,150800000.0
2009-02-03 02:55:00,1.59875,1.59905,1.5981,1.5983,78900000.0
2009-02-03 02:56:00,1.59825,1.5984,1.5975,1.5979,69200000.0
2009-02-03 02:57:00,1.59795,1.5981,1.59785,1.5979,28400000.0
2009-02-03 02:58:00,1.5978,1.59785,1.59735,1.5974,56800000.0
2009-02-03 02:59:00,1.59735,1.5974,1.59725,1.59735,50000000.0
2009-02-03 03:00:00,1.59745,1.5976,1.59715,1.59715,67600000.0
2009-02-03 03:01:00,1.5972,1.5972,1.59625,1.5966,120600000.0
2009-02-03 03:02:00,1.5966,1.5971,1.59645,1.5971,60200000.0
2009-02-03 03:03:00,1.59715,1.59745,1.5971,1.59735,49400000.0
2009-02-03 03:04:00,1.5974,1.5977,1.5973,1.59765,74200000.0
2009-02-03 03:05:00,1.59775,1.59845,1.59765,1.59835,98600000.0
2009-02-03 03:06:00,1.5984,1.5984,1.59785,1.5979,82400000.0
2009-02-03 03:07:00,1.5979,1.59815,1.5977,1.59785,89800000.0
2009-02-03 03:08:00,1.59785,1.59815,1.5977,1.598,68200000.0
2009-02-03 03:09:00,1.5979,1.598,1.59785,1.598,6400000.0
2009-02-03 03:10:00,1.5981,1.5988,1.5981,1.5986,48200000.0
2009-02-03 03:11:00,1.5986,1.6009,1.5986,1.59985,209500000.0
2009-02-03 03:12:00,1.5998,1.6011,1.5998,1.60075,144800000.0
2009-02-03 03:13:00,1.60075,1.60115,1.6,1.60045,316199999.0
2009-02-03 03:14:00,1.6003,1.60035,1.5995,1.5998,163200000.0
2009-02-03 03:15:00,1.5998,1.59995,1.599,1.5992,136200000.0
2009-02-03 03:16:00,1.59915,1.5994,1.59885,1.59925,103800000.0
2009-02-03 03:17:00,1.5993,1.5994,1.599,1.599,87200000.0
2009-02-03 03:18:00,1.599,1.59955,1.5988,1.59915,193800000.0
2009-02-03 03:19:00,1.5992,1.59935,1.5991,1.59935,236400000.0
2009-02-03 03:20:00,1.5995,1.60065,1.5993,1.6004,394400000.0
2009-02-03 03:21:00,1.60035,1.6005,1.6,1.6002,555399998.0
2009-02-03 03:22:00,1.60035,1.60035,1.59985,1.6001,436600000.0
2009-02-03 03:23:00,1.6,1.6,1.59905,1.5991,671600000.0
2009-02-03 03:24:00,1.5992,1.59935,1.5985,1.5993,369600000.0
2009-02-03 03:25:00,1.5993,1.59985,1.5993,1.5996,112400000.0
2009-02-03 03:26:00,1.59965,1.6001,1.5995,1.5997,86000000.0
2009-02-03 03:27:00,1.5997,1.5997,1.59785,1.5982,142400000.0
2009-02-03 03:28:00,1.59835,1.5991,1.5979,1.59885,136000000.0
2009-02-03 03:29:00,1.59885,1.59885,1.59725,1.5974,147200000.0
2009-02-03 03:30:00,1.5974,1.59865,1.5974,1.5986,143800000.0
2009-02-03 03:31:00,1.5986,1.5991,1.59765,1.59815,173400000.0
2009-02-03 03:32:00,1.5982,1.59825,1.5975,1.5979,164200000.0
2009-02-03 03:33:00,1.59785,1.59785,1.59685,1.597,186400000.0
2009-02-03 03:34:00,1.5969,1.5977,1.5962,1.5977,415800000.0
2009-02-03 03:35:00,1.5977,1.59855,1.59725,1.5984,366600000.0
2009-02-03 03:36:00,1.5984,1.59885,1.59725,1.59775,360600000.0
2009-02-03 03:37:00,1.59675,1.5978,1.59565,1.597,727600000.0
2009-02-03 03:38:00,1.597,1.59715,1.59575,1.59645,421200000.0
2009-02-03 03:39:00,1.5965,1.59705,1.59635,1.59655,102800000.0
2009-02-03 03:40:00,1.5967,1.5968,1.59645,1.5965,77000000.0
2009-02-03 03:41:00,1.5966,1.5976,1.5965,1.59675,177000000.0
2009-02-03 03:42:00,1.5968,1.59725,1.59665,1.5969,87200000.0
2009-02-03 03:43:00,1.5969,1.5969,1.59675,1.5969,9200000.0
2009-02-03 03:44:00,1.5969,1.5976,1.5969,1.59715,59800000.0
2009-02-03 03:45:00,1.59715,1.5973,1.59595,1.59645,202800000.0
2009-02-03 03:46:00,1.59665,1.5977,1.5962,1.597,273400000.0
2009-02-03 03:47:00,1.597,1.5973,1.5968,1.59715,538000000.0
2009-02-03 03:48:00,1.59715,1.59715,1.5964,1.59675,186000000.0
2009-02-03 03:49:00,1.59685,1.5969,1.59565,1.59565,16000000.0
2009-02-03 03:50:00,1.5955,1.5962,1.5947,1.5962,125600000.0
2009-02-03 03:51:00,1.5962,1.5962,1.5962,1.5962,57600000.0
2009-02-03 03:52:00,1.5962,1.5962,1.5962,1.5962,44800000.0
2009-02-03 03:53:00,1.5962,1.5962,1.5946,1.5946,147200000.0
2009-02-03 03:54:00,1.5946,1.5962,1.5945,1.5962,198400000.0
2009-02-03 03:55:00,1.5962,1.5962,1.5962,1.5962,174400000.0
2009-02-03 03:56:00,1.5962,1.5962,1.5952,1.5962,78400000.0
2009-02-03 03:57:00,1.5962,1.5962,1.5962,1.5962,25600000.0
2009-02-03 03:58:00,1.5962,1.5962,1.5962,1.5962,64000000.0
2009-02-03 03:59:00,1.5962,1.5962,1.5962,1.5962,86400000.0
2009-02-03 04:00:00,1.5962,1.5962,1.5962,1.5962,32000000.0
2009-02-03 04:01:00,1.5962,1.5962,1.5962,1.5962,80000000.0
2009-02-03 04:02:00,1.5962,1.5962,1.5962,1.5962,44800000.0
2009-02-03 04:03:00,1.5962,1.5962,1.5962,1.5962,22400000.0
2009-02-03 04:04:00,1.59635,1.59635,1.5962,1.5962,10800000.0
2009-02-03 04:05:00,1.5962,1.5962,1.5962,1.5962,124800000.0
2009-02-03 04:06:00,1.5965,1.59665,1.59615,1.5962,97800000.0
2009-02-03 04:07:00,1.5962,1.5962,1.5962,1.5962,19200000.0
2009-02-03 04:08:00,1.5962,1.5962,1.5962,1.5962,48000000.0
2009-02-03 04:09:00,1.5962,1.5962,1.5962,1.5962,28800000.0
2009-02-03 04:10:00,1.5962,1.5962,1.5962,1.5962,28800000.0
2009-02-03 04:11:00,1.5962,1.5963,1.59615,1.5962,80000000.0
2009-02-03 04:12:00,1.5962,1.59715,1.59615,1.5969,126000000.0
2009-02-03 04:13:00,1.59685,1.5972,1.5966,1.59715,73600000.0
2009-02-03 04:14:00,1.59735,1.59785,1.59715,1.59725,86400000.0
2009-02-03 04:15:00,1.59705,1.5979,1.59705,1.5977,64000000.0
2009-02-03 04:16:00,1.5976,1.5981,1.5976,1.5978,60800000.0
2009-02-03 04:17:00,1.59785,1.5979,1.59725,1.59755,170200000.0
2009-02-03 04:18:00,1.59735,1.59825,1.59705,1.5975,106600000.0
2009-02-03 04:19:00,1.5977,1.59895,1.5972,1.59875,143600000.0
2009-02-03 04:20:00,1.59885,1.5989,1.59785,1.598,169200000.0
2009-02-03 04:21:00,1.59815,1.5986,1.59775,1.5983,132200000.0
2009-02-03 04:22:00,1.5983,1.59845,1.59705,1.59715,95800000.0
2009-02-03 04:23:00,1.59745,1.59835,1.5969,1.5982,120000000.0
2009-02-03 04:24:00,1.5982,1.5983,1.59765,1.59785,107600000.0
2009-02-03 04:25:00,1.59785,1.5982,1.5977,1.59795,38400000.0
2009-02-03 04:26:00,1.598,1.5986,1.59795,1.5983,94000000.0
2009-02-03 04:27:00,1.5983,1.59845,1.5973,1.5977,154600000.0
2009-02-03 04:28:00,1.5977,1.5978,1.5965,1.59685,105400000.0
2009-02-03 04:29:00,1.5969,1.5982,1.5969,1.5982,122000000.0
2009-02-03 04:30:00,1.59825,1.5991,1.59795,1.59905,150200000.0
2009-02-03 04:31:00,1.5989,1.5989,1.5976,1.5976,145600000.0
2009-02-03 04:32:00,1.5977,1.5978,1.59695,1.59705,49800000.0
2009-02-03 04:33:00,1.5971,1.59745,1.59705,1.59725,35200000.0
2009-02-03 04:34:00,1.5973,1.59755,1.59695,1.5972,38400000.0
2009-02-03 04:35:00,1.5975,1.59795,1.59685,1.59795,39200000.0
2009-02-03 04:36:00,1.598,1.598,1.59705,1.59765,70400000.0
2009-02-03 04:37:00,1.5977,1.5977,1.59675,1.59705,45800000.0
2009-02-03 04:38:00,1.59725,1.5973,1.59695,1.5972,68800000.0
2009-02-03 04:39:00,1.59725,1.59765,1.59695,1.59765,40000000.0
2009-02-03 04:40:00,1.59745,1.5991,1.59745,1.59895,46400000.0
2009-02-03 04:41:00,1.59905,1.5991,1.5981,1.59835,38400000.0
2009-02-03 04:42:00,1.5981,1.59855,1.5978,1.59785,32000000.0
2009-02-03 04:43:00,1.5977,1.598,1.5977,1.59795,33600000.0
2009-02-03 04:44:00,1.598,1.5985,1.59795,1.59795,38400000.0
2009-02-03 04:45:00,1.59825,1.59865,1.5981,1.59865,53000000.0
2009-02-03 04:46:00,1.5986,1.5986,1.59775,1.5981,123600000.0
2009-02-03 04:47:00,1.5981,1.5981,1.5975,1.59775,42800000.0
2009-02-03 04:48:00,1.59785,1.598,1.59785,1.598,6400000.0
2009-02-03 04:49:00,1.5981,1.59845,1.5981,1.59825,62400000.0
2009-02-03 04:50:00,1.5982,1.5982,1.59765,1.59765,20800000.0
2009-02-03 04:51:00,1.59765,1.59775,1.59755,1.59775,25600000.0
2009-02-03 04:52:00,1.5977,1.59775,1.59765,1.59765,8000000.0
2009-02-03 04:53:00,1.5976,1.5976,1.5974,1.5976,43200000.0
2009-02-03 04:54:00,1.59745,1.59755,1.59705,1.5973,43200000.0
2009-02-03 04:55:00,1.5972,1.5973,1.59705,1.5972,56000000.0
2009-02-03 04:56:00,1.59715,1.59715,1.59715,1.59715,1600000.0
2009-02-03 04:57:00,1.59715,1.5973,1.59715,1.5972,9600000.0
2009-02-03 04:58:00,1.59715,1.59715,1.597,1.59705,25600000.0
2009-02-03 04:59:00,1.59705,1.59765,1.59625,1.59765,83200000.0
2009-02-03 05:00:00,1.59755,1.59755,1.5971,1.5974,46400000.0
2009-02-03 05:01:00,1.59735,1.59735,1.5971,1.59715,11200000.0
2009-02-03 05:02:00,1.59725,1.5974,1.59705,1.59715,12800000.0
2009-02-03 05:03:00,1.5971,1.59755,1.5971,1.59755,12800000.0
2009-02-03 05:04:00,1.59765,1.5977,1.59755,1.59755,8000000.0
2009-02-03 05:05:00,1.59765,1.59785,1.59765,1.59785,17600000.0
2009-02-03 05:06:00,1.5979,1.5984,1.5979,1.59835,30400000.0
2009-02-03 05:07:00,1.59845,1.5989,1.59845,1.5986,43200000.0
2009-02-03 05:08:00,1.5985,1.59885,1.5985,1.59875,17600000.0
2009-02-03 05:09:00,1.59885,1.5992,1.5987,1.5992,29000000.0
2009-02-03 05:10:00,1.6001,1.6001,1.5992,1.5994,61600000.0
2009-02-03 05:11:00,1.5991,1.5991,1.5981,1.59845,61600000.0
2009-02-03 05:12:00,1.5985,1.59855,1.59845,1.5985,14400000.0
2009-02-03 05:13:00,1.5986,1.5986,1.5983,1.5983,34200000.0
2009-02-03 05:14:00,1.59825,1.5983,1.59775,1.59825,72000000.0
2009-02-03 05:15:00,1.59815,1.5983,1.5981,1.5981,23400000.0
2009-02-03 05:16:00,1.59815,1.5984,1.59815,1.5983,19200000.0
2009-02-03 05:17:00,1.5982,1.5989,1.5982,1.59875,32000000.0
2009-02-03 05:18:00,1.59875,1.599,1.59875,1.599,15000000.0
2009-02-03 05:19:00,1.5987,1.5988,1.5985,1.5987,18800000.0
2009-02-03 05:20:00,1.59875,1.59875,1.59855,1.59855,10000000.0
2009-02-03 05:21:00,1.5986,1.5986,1.59805,1.5983,29600000.0
2009-02-03 05:22:00,1.59835,1.59835,1.59825,1.59825,23200000.0
2009-02-03 05:23:00,1.5981,1.59855,1.5976,1.59795,116000000.0
2009-02-03 05:24:00,1.5979,1.598,1.5978,1.5978,38000000.0
2009-02-03 05:25:00,1.59785,1.59785,1.5975,1.59775,93200000.0
2009-02-03 05:26:00,1.5978,1.59785,1.5977,1.5977,30400000.0
2009-02-03 05:27:00,1.59775,1.598,1.59725,1.59785,35600000.0
2009-02-03 05:28:00,1.5979,1.5979,1.5978,1.59785,14400000.0
2009-02-03 05:29:00,1.59785,1.5979,1.59685,1.597,32000000.0
2009-02-03 05:30:00,1.597,1.5981,1.59665,1.59795,106400000.0
2009-02-03 05:31:00,1.598,1.59955,1.59795,1.5994,124000000.0
2009-02-03 05:32:00,1.59965,1.5998,1.5986,1.5986,78800000.0
2009-02-03 05:33:00,1.59855,1.6003,1.59855,1.60015,144600000.0
2009-02-03 05:34:00,1.6002,1.60045,1.59905,1.5992,124640000.0
2009-02-03 05:35:00,1.5991,1.59925,1.59805,1.59875,149200000.0
2009-02-03 05:36:00,1.5989,1.59945,1.5986,1.59885,63000000.0
2009-02-03 05:37:00,1.5988,1.59885,1.5985,1.5987,41600000.0
2009-02-03 05:38:00,1.59875,1.5988,1.59825,1.5987,114400000.0
2009-02-03 05:39:00,1.5986,1.59915,1.5986,1.5988,90400000.0
2009-02-03 05:40:00,1.59885,1.5997,1.59875,1.5991,180400000.0
2009-02-03 05:41:00,1.59895,1.5991,1.59845,1.5991,116400000.0
2009-02-03 05:42:00,1.5992,1.5998,1.5982,1.59915,185600000.0
2009-02-03 05:43:00,1.59915,1.5994,1.59835,1.59845,189200000.0
2009-02-03 05:44:00,1.59845,1.59905,1.59825,1.5987,127800000.0
2009-02-03 05:45:00,1.59875,1.5992,1.59795,1.59795,137600000.0
2009-02-03 05:46:00,1.598,1.59875,1.598,1.59875,50800000.0
2009-02-03 05:47:00,1.5989,1.5989,1.5982,1.5986,24000000.0
2009-02-03 05:48:00,1.59925,1.59985,1.5992,1.59975,128400000.0
2009-02-03 05:49:00,1.59985,1.59985,1.5988,1.5994,118400000.0
2009-02-03 05:50:00,1.5989,1.59965,1.5989,1.59965,46000000.0
2009-02-03 05:51:00,1.59965,1.59995,1.59925,1.5999,109000000.0
2009-02-03 05:52:00,1.6002,1.6003,1.5997,1.59995,146600000.0
2009-02-03 05:53:00,1.6001,1.6011,1.6001,1.60055,270360000.0
2009-02-03 05:54:00,1.60055,1.60075,1.59955,1.59965,200440000.0
2009-02-03 05:55:00,1.59965,1.6004,1.59945,1.6003,187800000.0
2009-02-03 05:56:00,1.6002,1.60175,1.6002,1.6007,187200000.0
2009-02-03 05:57:00,1.6006,1.60085,1.59955,1.6007,158000000.0
2009-02-03 05:58:00,1.60085,1.60085,1.59915,1.59955,149000000.0
2009-02-03 05:59:00,1.59955,1.6008,1.59955,1.60055,167600000.0
2009-02-03 06:00:00,1.6006,1.6006,1.5998,1.6002,172400000.0
2009-02-03 06:01:00,1.6002,1.6008,1.59985,1.6008,109600000.0
2009-02-03 06:02:00,1.6008,1.6008,1.599,1.5997,138400000.0
2009-02-03 06:03:00,1.5996,1.6014,1.5993,1.60055,160800000.0
2009-02-03 06:04:00,1.60055,1.601,1.59905,1.6002,142400000.0
2009-02-03 06:05:00,1.6004,1.6019,1.6004,1.60145,134400000.0
2009-02-03 06:06:00,1.60145,1.60145,1.60055,1.6008,76400000.0
2009-02-03 06:07:00,1.60075,1.60095,1.6004,1.6004,149600000.0
2009-02-03 06:08:00,1.60045,1.60055,1.6001,1.60045,145400000.0
2009-02-03 06:09:00,1.60045,1.601,1.60045,1.60065,117600000.0
2009-02-03 06:10:00,1.60065,1.60065,1.59965,1.60015,111600000.0
2009-02-03 06:11:00,1.60015,1.60015,1.59865,1.5988,171600000.0
2009-02-03 06:12:00,1.5988,1.5992,1.59775,1.5989,128600000.0
2009-02-03 06:13:00,1.59885,1.59885,1.5981,1.5986,87600000.0
2009-02-03 06:14:00,1.59845,1.59895,1.59645,1.59705,170400000.0
2009-02-03 06:15:00,1.59725,1.5985,1.59725,1.59845,137400000.0
2009-02-03 06:16:00,1.5986,1.5987,1.5979,1.59835,166200000.0
2009-02-03 06:17:00,1.59835,1.59945,1.59835,1.599,136000000.0
2009-02-03 06:18:00,1.59905,1.59925,1.5986,1.5992,106800000.0
2009-02-03 06:19:00,1.5992,1.5995,1.5992,1.5995,114200000.0
2009-02-03 06:20:00,1.5995,1.6,1.5993,1.59985,112400000.0
2009-02-03 06:21:00,1.59985,1.59985,1.5995,1.59985,131200000.0
2009-02-03 06:22:00,1.59985,1.59985,1.5996,1.5996,82800000.0
2009-02-03 06:23:00,1.5996,1.5996,1.5992,1.59935,101600000.0
2009-02-03 06:24:00,1.5994,1.5996,1.59935,1.59935,68600000.0
2009-02-03 06:25:00,1.59935,1.59945,1.5984,1.5985,85000000.0
2009-02-03 06:26:00,1.5985,1.5992,1.5985,1.59895,108000000.0
2009-02-03 06:27:00,1.5989,1.5991,1.59875,1.59885,38800000.0
2009-02-03 06:28:00,1.59895,1.59905,1.59885,1.59895,40200000.0
2009-02-03 06:29:00,1.599,1.5992,1.599,1.59915,64600000.0
2009-02-03 06:30:00,1.5992,1.59945,1.59915,1.59945,83200000.0
2009-02-03 06:31:00,1.59955,1.5997,1.59875,1.59875,50200000.0
2009-02-03 06:32:00,1.5987,1.59935,1.5987,1.59935,32800000.0
2009-02-03 06:33:00,1.59925,1.5995,1.59925,1.59945,33600000.0
2009-02-03 06:34:00,1.59945,1.59955,1.5992,1.59955,58000000.0
2009-02-03 06:35:00,1.59955,1.59965,1.59895,1.59895,82000000.0
2009-02-03 06:36:00,1.599,1.5995,1.5989,1.59945,48800000.0
2009-02-03 06:37:00,1.59945,1.59945,1.5994,1.59945,4800000.0
2009-02-03 06:38:00,1.60005,1.6005,1.60005,1.6004,39200000.0
2009-02-03 06:39:00,1.6003,1.6003,1.59865,1.59915,113600000.0
2009-02-03 06:40:00,1.5992,1.5994,1.599,1.59915,49600000.0
2009-02-03 06:41:00,1.5991,1.5992,1.59805,1.59865,49200000.0
2009-02-03 06:42:00,1.5987,1.5987,1.5984,1.59845,28800000.0
2009-02-03 06:43:00,1.59845,1.5986,1.5983,1.59855,27200000.0
2009-02-03 06:44:00,1.5984,1.599,1.5984,1.599,11800000.0
2009-02-03 06:45:00,1.59905,1.59935,1.59895,1.5992,31200000.0
2009-02-03 06:46:00,1.5992,1.5995,1.5987,1.5988,97400000.0
2009-02-03 06:47:00,1.5988,1.59885,1.59855,1.5987,17600000.0
2009-02-03 06:48:00,1.59865,1.59905,1.5983,1.5983,35600000.0
2009-02-03 06:49:00,1.5985,1.5987,1.5985,1.59865,97000000.0
2009-02-03 06:50:00,1.59865,1.5987,1.5973,1.5983,92400000.0
2009-02-03 06:51:00,1.59765,1.5981,1.59765,1.59805,88000000.0
2009-02-03 06:52:00,1.59795,1.59805,1.5974,1.59755,66800000.0
2009-02-03 06:53:00,1.59755,1.59755,1.5971,1.5973,94000000.0
2009-02-03 06:54:00,1.5974,1.5978,1.5974,1.59775,67200000.0
2009-02-03 06:55:00,1.59795,1.5981,1.59725,1.5973,61600000.0
2009-02-03 06:56:00,1.59735,1.598,1.59705,1.59795,176600000.0
2009-02-03 06:57:00,1.59775,1.59825,1.5966,1.5968,105800000.0
2009-02-03 06:58:00,1.59675,1.59775,1.59675,1.59735,125600000.0
2009-02-03 06:59:00,1.59735,1.59735,1.59715,1.59715,12000000.0
2009-02-03 07:00:00,1.5971,1.5976,1.5971,1.59745,53200000.0
2009-02-03 07:01:00,1.5975,1.598,1.59735,1.59735,16400000.0
2009-02-03 07:02:00,1.59735,1.59745,1.59735,1.59745,4800000.0
2009-02-03 07:03:00,1.59735,1.59735,1.5973,1.59735,11200000.0
2009-02-03 07:04:00,1.59735,1.59735,1.59675,1.5972,48000000.0
2009-02-03 07:05:00,1.59715,1.59725,1.59685,1.59685,44800000.0
2009-02-03 07:06:00,1.59685,1.59695,1.59665,1.59665,54000000.0
2009-02-03 07:07:00,1.5967,1.59765,1.5967,1.5972,60800000.0
2009-02-03 07:08:00,1.59735,1.59735,1.5971,1.5972,28800000.0
2009-02-03 07:09:00,1.59715,1.5972,1.5966,1.5972,24800000.0
2009-02-03 07:10:00,1.59725,1.59835,1.59725,1.598,33600000.0
2009-02-03 07:11:00,1.5981,1.5985,1.5981,1.5984,20800000.0
2009-02-03 07:12:00,1.5983,1.5984,1.5983,1.5984,3200000.0
2009-02-03 07:13:00,1.5986,1.59875,1.5985,1.59875,52800000.0
2009-02-03 07:14:00,1.5987,1.59895,1.5985,1.5986,44800000.0
2009-02-03 07:15:00,1.5985,1.5987,1.5984,1.5984,27200000.0
2009-02-03 07:16:00,1.5985,1.5991,1.5985,1.5991,35200000.0
2009-02-03 07:17:00,1.5992,1.5995,1.599,1.59945,46400000.0
2009-02-03 07:18:00,1.5995,1.6001,1.59945,1.59975,69200000.0
2009-02-03 07:19:00,1.59975,1.59975,1.5993,1.59945,48000000.0
2009-02-03 07:20:00,1.59945,1.59955,1.5992,1.59935,14400000.0
2009-02-03 07:21:00,1.5993,1.5993,1.5992,1.59925,25600000.0
2009-02-03 07:22:00,1.5992,1.5993,1.5992,1.59925,25600000.0
2009-02-03 07:23:00,1.59935,1.5994,1.59885,1.59895,45200000.0
2009-02-03 07:24:00,1.59875,1.59875,1.59825,1.59835,28800000.0
2009-02-03 07:25:00,1.5983,1.5983,1.59815,1.5982,12800000.0
2009-02-03 07:26:00,1.5982,1.5982,1.59725,1.5973,72800000.0
2009-02-03 07:27:00,1.59725,1.59735,1.5968,1.59685,54400000.0
2009-02-03 07:28:00,1.5967,1.5967,1.59515,1.59625,108000000.0
2009-02-03 07:29:00,1.5962,1.59695,1.5962,1.5968,57600000.0
2009-02-03 07:30:00,1.59685,1.59705,1.5966,1.59705,59200000.0
2009-02-03 07:31:00,1.597,1.5974,1.5968,1.597,59000000.0
2009-02-03 07:32:00,1.59705,1.59705,1.5963,1.5963,195600000.0
2009-02-03 07:33:00,1.5963,1.5963,1.59525,1.59535,241900000.0
2009-02-03 07:34:00,1.5953,1.5963,1.595,1.5963,270500000.0
2009-02-03 07:35:00,1.5963,1.5973,1.59625,1.5973,161400000.0
2009-02-03 07:36:00,1.59735,1.59845,1.59625,1.59735,213600000.0
2009-02-03 07:37:00,1.5973,1.5974,1.5968,1.5969,151000000.0
2009-02-03 07:38:00,1.59685,1.5971,1.5963,1.5963,93000000.0
2009-02-03 07:39:00,1.5963,1.59725,1.5963,1.59725,186800000.0
2009-02-03 07:40:00,1.5972,1.59725,1.59625,1.59675,133400000.0
2009-02-03 07:41:00,1.5968,1.5972,1.5967,1.59715,117400000.0
2009-02-03 07:42:00,1.5972,1.59745,1.59665,1.59745,135400000.0
2009-02-03 07:43:00,1.59745,1.59765,1.5971,1.5973,105800000.0
2009-02-03 07:44:00,1.59725,1.59735,1.5969,1.59715,100200000.0
2009-02-03 07:45:00,1.5972,1.5973,1.59705,1.59725,60400000.0
2009-02-03 07:46:00,1.5973,1.5976,1.5963,1.5963,71200000.0
2009-02-03 07:47:00,1.59635,1.5967,1.5963,1.5967,115200000.0
2009-02-03 07:48:00,1.5968,1.5975,1.5968,1.597,59600000.0
2009-02-03 07:49:00,1.5971,1.59715,1.59655,1.59715,54800000.0
2009-02-03 07:50:00,1.5971,1.59735,1.59705,1.59715,73600000.0
2009-02-03 07:51:00,1.59715,1.5972,1.5966,1.5967,106000000.0
2009-02-03 07:52:00,1.5968,1.59715,1.59625,1.5963,99600000.0
2009-02-03 07:53:00,1.5963,1.59655,1.5963,1.5963,113600000.0
2009-02-03 07:54:00,1.5963,1.5964,1.5952,1.59525,135600000.0
2009-02-03 07:55:00,1.5964,1.5964,1.5953,1.5964,171400000.0
2009-02-03 07:56:00,1.5964,1.5967,1.59515,1.5967,140800000.0
2009-02-03 07:57:00,1.5967,1.5967,1.59665,1.5967,150400000.0
2009-02-03 07:58:00,1.5967,1.5967,1.5967,1.5967,32000000.0
2009-02-03 07:59:00,1.5967,1.5978,1.5967,1.5967,129000000.0
2009-02-03 08:00:00,1.59665,1.59725,1.59665,1.59665,102800000.0
2009-02-03 08:01:00,1.5967,1.59695,1.59665,1.5967,24000000.0
2009-02-03 08:02:00,1.59685,1.5973,1.59685,1.59715,84800000.0
2009-02-03 08:03:00,1.5971,1.59745,1.59695,1.5972,58400000.0
2009-02-03 08:04:00,1.59725,1.5974,1.59705,1.5972,41600000.0
2009-02-03 08:05:00,1.59705,1.59755,1.59705,1.59725,74000000.0
2009-02-03 08:06:00,1.59715,1.59735,1.59705,1.59705,67200000.0
2009-02-03 08:07:00,1.5971,1.59865,1.5971,1.5974,52600000.0
2009-02-03 08:08:00,1.59745,1.59775,1.5974,1.5977,43200000.0
2009-02-03 08:09:00,1.59755,1.5977,1.59725,1.59735,44800000.0
2009-02-03 08:10:00,1.5973,1.5978,1.5968,1.59715,51600000.0
2009-02-03 08:11:00,1.59715,1.59775,1.59675,1.59775,42400000.0
2009-02-03 08:12:00,1.59775,1.5983,1.59775,1.5983,38000000.0
2009-02-03 08:13:00,1.59805,1.59875,1.598,1.59855,113400000.0
2009-02-03 08:14:00,1.59855,1.59885,1.5983,1.5986,112400000.0
2009-02-03 08:15:00,1.59875,1.59885,1.5983,1.5983,81600000.0
2009-02-03 08:16:00,1.59845,1.59845,1.5977,1.5979,64800000.0
2009-02-03 08:17:00,1.59775,1.59805,1.59775,1.59805,26400000.0
2009-02-03 08:18:00,1.59795,1.5998,1.59775,1.59955,220800000.0
2009-02-03 08:19:00,1.59955,1.6,1.5992,1.59965,182000000.0
2009-02-03 08:20:00,1.5996,1.5998,1.5979,1.5984,212400000.0
2009-02-03 08:21:00,1.5984,1.59885,1.5979,1.59815,98000000.0
2009-02-03 08:22:00,1.5982,1.5984,1.5978,1.5979,82400000.0
2009-02-03 08:23:00,1.5979,1.5979,1.59735,1.59765,80400000.0
2009-02-03 08:24:00,1.59765,1.59765,1.59585,1.59615,172600000.0
2009-02-03 08:25:00,1.5963,1.59755,1.5963,1.59695,88600000.0
2009-02-03 08:26:00,1.5968,1.59715,1.5968,1.5968,102800000.0
2009-02-03 08:27:00,1.59685,1.5972,1.5968,1.5968,148800000.0
2009-02-03 08:28:00,1.5968,1.5968,1.5968,1.5968,70400000.0
2009-02-03 08:29:00,1.59675,1.597,1.59675,1.5968,10000000.0
2009-02-03 08:30:00,1.5968,1.5968,1.59585,1.59585,112800000.0
2009-02-03 08:31:00,1.5968,1.5969,1.59555,1.59575,162200000.0
2009-02-03 08:32:00,1.5957,1.59625,1.5955,1.59615,62800000.0
2009-02-03 08:33:00,1.59615,1.5965,1.5959,1.5965,110800000.0
2009-02-03 08:34:00,1.5964,1.5965,1.59595,1.59615,107800000.0
2009-02-03 08:35:00,1.59615,1.5966,1.5956,1.5966,66800000.0
2009-02-03 08:36:00,1.59665,1.59715,1.5962,1.5962,66400000.0
2009-02-03 08:37:00,1.5966,1.59695,1.59615,1.5962,44000000.0
2009-02-03 08:38:00,1.5964,1.59685,1.59555,1.59565,113800000.0
2009-02-03 08:39:00,1.59585,1.59585,1.59525,1.5953,62800000.0
2009-02-03 08:40:00,1.59535,1.59595,1.59525,1.59525,62400000.0
2009-02-03 08:41:00,1.5953,1.59665,1.5953,1.5963,177600000.0
2009-02-03 08:42:00,1.5963,1.5966,1.596,1.59645,111800000.0
2009-02-03 08:43:00,1.5965,1.5965,1.59535,1.59585,116000000.0
2009-02-03 08:44:00,1.5958,1.5961,1.5956,1.59585,86000000.0
2009-02-03 08:45:00,1.5959,1.5965,1.59585,1.59615,118200000.0
2009-02-03 08:46:00,1.59615,1.5965,1.59575,1.5965,130200000.0
2009-02-03 08:47:00,1.5966,1.5966,1.59615,1.5963,197000000.0
2009-02-03 08:48:00,1.5963,1.5963,1.5958,1.59605,34400000.0
2009-02-03 08:49:00,1.59615,1.5962,1.59585,1.59585,40800000.0
2009-02-03 08:50:00,1.5958,1.59605,1.59375,1.59425,178800000.0
2009-02-03 08:51:00,1.5943,1.5951,1.59425,1.59485,84600000.0
2009-02-03 08:52:00,1.5949,1.59515,1.5946,1.5949,168400000.0
2009-02-03 08:53:00,1.595,1.5952,1.5943,1.59475,139000000.0
2009-02-03 08:54:00,1.59475,1.59535,1.59475,1.5948,89600000.0
2009-02-03 08:55:00,1.59495,1.59565,1.5948,1.5956,90800000.0
2009-02-03 08:56:00,1.5957,1.59595,1.595,1.5958,103200000.0
2009-02-03 08:57:00,1.5958,1.59635,1.5953,1.59585,95600000.0
2009-02-03 08:58:00,1.5956,1.5959,1.59555,1.59575,84400000.0
2009-02-03 08:59:00,1.5957,1.5957,1.59495,1.5953,116400000.0
2009-02-03 09:00:00,1.59535,1.59535,1.59435,1.59505,157200000.0
2009-02-03 09:01:00,1.59485,1.59515,1.5944,1.5951,111200000.0
2009-02-03 09:02:00,1.59505,1.59545,1.59455,1.5954,56000000.0
2009-02-03 09:03:00,1.5954,1.5954,1.59485,1.5954,101200000.0
2009-02-03 09:04:00,1.59545,1.5957,1.59425,1.59445,130200000.0
2009-02-03 09:05:00,1.5945,1.5952,1.5944,1.59495,135600000.0
2009-02-03 09:06:00,1.5947,1.5957,1.59465,1.59525,134400000.0
2009-02-03 09:07:00,1.59525,1.59555,1.595,1.5954,139800000.0
2009-02-03 09:08:00,1.5954,1.5957,1.59525,1.59525,95400000.0
2009-02-03 09:09:00,1.5955,1.5961,1.5952,1.5957,160800000.0
2009-02-03 09:10:00,1.5957,1.59655,1.59545,1.59645,187800000.0
2009-02-03 09:11:00,1.59645,1.5968,1.5962,1.59625,148200000.0
2009-02-03 09:12:00,1.5962,1.5963,1.59565,1.596,168200000.0
2009-02-03 09:13:00,1.59615,1.5963,1.596,1.59615,144400000.0
2009-02-03 09:14:00,1.59615,1.59635,1.59595,1.59615,230400000.0
2009-02-03 09:15:00,1.59625,1.59645,1.5959,1.5964,140800000.0
2009-02-03 09:16:00,1.59645,1.59725,1.59645,1.59675,174000000.0
2009-02-03 09:17:00,1.59675,1.59675,1.59595,1.596,86400000.0
2009-02-03 09:18:00,1.59605,1.59625,1.5957,1.596,287200000.0
2009-02-03 09:19:00,1.596,1.59635,1.59585,1.596,166600000.0
2009-02-03 09:20:00,1.596,1.5964,1.5958,1.59635,204400000.0
2009-02-03 09:21:00,1.5964,1.5969,1.5962,1.59625,152000000.0
2009-02-03 09:22:00,1.59625,1.59785,1.59625,1.59775,345800000.0
2009-02-03 09:23:00,1.59775,1.598,1.59645,1.59655,271000000.0
2009-02-03 09:24:00,1.59655,1.5966,1.596,1.596,257200000.0
2009-02-03 09:25:00,1.596,1.5962,1.59585,1.59595,197600000.0
2009-02-03 09:26:00,1.59595,1.5969,1.5959,1.59665,257800000.0
2009-02-03 09:27:00,1.5967,1.59695,1.59665,1.59695,121600000.0
2009-02-03 09:28:00,1.59695,1.5976,1.59695,1.59735,108800000.0
2009-02-03 09:29:00,1.59735,1.59755,1.5969,1.5969,155200000.0
2009-02-03 09:30:00,1.59695,1.597,1.59645,1.59665,89200000.0
2009-02-03 09:31:00,1.59665,1.59725,1.59635,1.59675,147600000.0
2009-02-03 09:32:00,1.5968,1.59745,1.59675,1.59745,76000000.0
2009-02-03 09:33:00,1.5975,1.5975,1.5972,1.59745,168000000.0
2009-02-03 09:34:00,1.5975,1.5978,1.59745,1.5977,128800000.0
2009-02-03 09:35:00,1.59775,1.59775,1.59715,1.59735,170600000.0
2009-02-03 09:36:00,1.59735,1.59755,1.5965,1.5965,283400000.0
2009-02-03 09:37:00,1.5966,1.59775,1.5966,1.5972,117400000.0
2009-02-03 09:38:00,1.59735,1.5987,1.59715,1.59855,223200000.0
2009-02-03 09:39:00,1.59855,1.59855,1.59655,1.59655,198400000.0
2009-02-03 09:40:00,1.59655,1.5978,1.59655,1.5977,228600000.0
2009-02-03 09:41:00,1.5976,1.59795,1.59725,1.5975,229200000.0
2009-02-03 09:42:00,1.5975,1.5977,1.5965,1.5966,250600000.0
2009-02-03 09:43:00,1.59665,1.59685,1.59605,1.59625,214600000.0
2009-02-03 09:44:00,1.59625,1.5966,1.5961,1.5965,113000000.0
2009-02-03 09:45:00,1.5965,1.5967,1.59575,1.59655,325200001.0
2009-02-03 09:46:00,1.5967,1.5978,1.5965,1.59745,356800000.0
2009-02-03 09:47:00,1.59745,1.5976,1.5969,1.59715,213200000.0
2009-02-03 09:48:00,1.59705,1.59705,1.59545,1.59575,211400000.0
2009-02-03 09:49:00,1.5959,1.59605,1.5941,1.59465,258400000.0
2009-02-03 09:50:00,1.59465,1.5969,1.59465,1.59595,248000000.0
2009-02-03 09:51:00,1.5959,1.59675,1.59565,1.59625,225600000.0
2009-02-03 09:52:00,1.59625,1.59715,1.59585,1.5971,203200001.0
2009-02-03 09:53:00,1.5971,1.59795,1.59705,1.5979,92000000.0
2009-02-03 09:54:00,1.5979,1.59825,1.5976,1.5978,123200000.0
2009-02-03 09:55:00,1.5978,1.5981,1.5966,1.5966,199400000.0
2009-02-03 09:56:00,1.59655,1.59865,1.59655,1.5983,283000000.0
2009-02-03 09:57:00,1.5983,1.5983,1.5971,1.5975,345800000.0
2009-02-03 09:58:00,1.5975,1.59775,1.5964,1.59685,277400000.0
2009-02-03 09:59:00,1.59685,1.5977,1.5965,1.59735,212999999.0
2009-02-03 10:00:00,1.59735,1.5983,1.59725,1.5977,264200000.0
2009-02-03 10:01:00,1.5977,1.59805,1.59625,1.59635,251200000.0
2009-02-03 10:02:00,1.5963,1.59695,1.5955,1.59565,214000000.0
2009-02-03 10:03:00,1.59575,1.59635,1.595,1.59615,367800000.0
2009-02-03 10:04:00,1.5959,1.5975,1.5959,1.5971,285200000.0
2009-02-03 10:05:00,1.5971,1.59805,1.5967,1.59795,347400000.0
2009-02-03 10:06:00,1.5979,1.59835,1.5965,1.5965,384400000.0
2009-02-03 10:07:00,1.5965,1.5973,1.59615,1.59625,260000000.0
2009-02-03 10:08:00,1.59615,1.59715,1.5961,1.59705,157000000.0
2009-02-03 10:09:00,1.597,1.59775,1.59695,1.59765,239200000.0
2009-02-03 10:10:00,1.59775,1.5981,1.59725,1.59785,200600000.0
2009-02-03 10:11:00,1.59785,1.59875,1.59785,1.5985,151600000.0
2009-02-03 10:12:00,1.59885,1.59885,1.59825,1.59835,145600000.0
2009-02-03 10:13:00,1.5984,1.5985,1.5981,1.59835,139400000.0
2009-02-03 10:14:00,1.5985,1.5985,1.5976,1.598,250200000.0
2009-02-03 10:15:00,1.5977,1.59795,1.5975,1.59785,180800000.0
2009-02-03 10:16:00,1.59785,1.5982,1.59785,1.598,125400000.0
2009-02-03 10:17:00,1.59795,1.59795,1.5973,1.5973,165000000.0
2009-02-03 10:18:00,1.5974,1.59825,1.59705,1.5974,195800000.0
2009-02-03 10:19:00,1.5976,1.59835,1.5974,1.59805,190600000.0
2009-02-03 10:20:00,1.59805,1.59805,1.5965,1.5969,289399999.0
2009-02-03 10:21:00,1.5969,1.5972,1.59615,1.5965,270200000.0
2009-02-03 10:22:00,1.59655,1.59695,1.5963,1.5966,216200000.0
2009-02-03 10:23:00,1.59665,1.5977,1.59665,1.59725,193200000.0
2009-02-03 10:24:00,1.59725,1.5975,1.59685,1.59715,212600000.0
2009-02-03 10:25:00,1.59715,1.5976,1.5967,1.5973,201800000.0
2009-02-03 10:26:00,1.5972,1.59765,1.5965,1.5965,211200000.0
2009-02-03 10:27:00,1.5967,1.59705,1.5963,1.5965,165200000.0
2009-02-03 10:28:00,1.5965,1.5974,1.59635,1.5973,161800000.0
2009-02-03 10:29:00,1.59705,1.59775,1.5966,1.59775,261800000.0
2009-02-03 10:30:00,1.59775,1.59775,1.5968,1.59705,148800000.0
2009-02-03 10:31:00,1.59705,1.5973,1.597,1.5973,88800000.0
2009-02-03 10:32:00,1.5973,1.5977,1.59705,1.5973,95400000.0
2009-02-03 10:33:00,1.5971,1.5982,1.5971,1.5979,141800000.0
2009-02-03 10:34:00,1.5981,1.59855,1.59735,1.59735,229200000.0
2009-02-03 10:35:00,1.5975,1.59755,1.5967,1.5969,186800000.0
2009-02-03 10:36:00,1.59695,1.59715,1.5967,1.597,146200000.0
2009-02-03 10:37:00,1.597,1.5976,1.59695,1.5972,182800000.0
2009-02-03 10:38:00,1.5973,1.5973,1.597,1.5973,94400000.0
2009-02-03 10:39:00,1.5974,1.59815,1.5973,1.59815,176600000.0
2009-02-03 10:40:00,1.59815,1.59825,1.59765,1.5977,165000000.0
2009-02-03 10:41:00,1.59775,1.5979,1.59725,1.5977,153600000.0
2009-02-03 10:42:00,1.5978,1.59825,1.5975,1.59795,249800000.0
2009-02-03 10:43:00,1.598,1.5981,1.5975,1.5979,124000000.0
2009-02-03 10:44:00,1.59785,1.59795,1.5974,1.5974,133600000.0
2009-02-03 10:45:00,1.5975,1.59845,1.5972,1.5984,184400000.0
2009-02-03 10:46:00,1.59845,1.5991,1.59825,1.59905,126400000.0
2009-02-03 10:47:00,1.599,1.599,1.5975,1.59835,133000000.0
2009-02-03 10:48:00,1.5982,1.59875,1.598,1.59835,161000000.0
2009-02-03 10:49:00,1.59825,1.59845,1.59755,1.59835,162400000.0
2009-02-03 10:50:00,1.5985,1.5986,1.59665,1.59705,246400000.0
2009-02-03 10:51:00,1.59715,1.59865,1.59675,1.59865,311800000.0
2009-02-03 10:52:00,1.59855,1.5986,1.5975,1.59845,177000000.0
2009-02-03 10:53:00,1.59845,1.5987,1.5976,1.59855,204000000.0
2009-02-03 10:54:00,1.59855,1.59865,1.5973,1.5982,256400000.0
2009-02-03 10:55:00,1.59815,1.59835,1.5973,1.5983,301400000.0
2009-02-03 10:56:00,1.5983,1.5984,1.5975,1.59795,153000000.0
2009-02-03 10:57:00,1.5979,1.5983,1.5977,1.5983,117800000.0
2009-02-03 10:58:00,1.5983,1.59865,1.59805,1.5985,185600000.0
2009-02-03 10:59:00,1.59855,1.59985,1.59835,1.59955,162000000.0
2009-02-03 11:00:00,1.59955,1.59955,1.59885,1.5991,241000000.0
2009-02-03 11:01:00,1.59905,1.59915,1.59815,1.5985,154600000.0
2009-02-03 11:02:00,1.59845,1.599,1.5983,1.5985,85200000.0
2009-02-03 11:03:00,1.59855,1.59885,1.59845,1.59855,136600000.0
2009-02-03 11:04:00,1.59875,1.5991,1.5986,1.5991,101600000.0
2009-02-03 11:05:00,1.59895,1.59945,1.59895,1.5992,109200000.0
2009-02-03 11:06:00,1.5993,1.59945,1.59905,1.59925,97600000.0
2009-02-03 11:07:00,1.59925,1.59955,1.59885,1.59925,219400000.0
2009-02-03 11:08:00,1.59925,1.5995,1.5982,1.5989,173800000.0
2009-02-03 11:09:00,1.5989,1.5993,1.59855,1.59925,178400000.0
2009-02-03 11:10:00,1.599,1.59935,1.5989,1.59905,139200000.0
2009-02-03 11:11:00,1.5989,1.6015,1.59865,1.6015,218800000.0
2009-02-03 11:12:00,1.6015,1.6018,1.60055,1.6013,248000000.0
2009-02-03 11:13:00,1.6015,1.60255,1.60115,1.6023,142400000.0
2009-02-03 11:14:00,1.60225,1.60225,1.601,1.6011,188800000.0
2009-02-03 11:15:00,1.6012,1.6022,1.6012,1.60155,262600000.0
2009-02-03 11:16:00,1.60145,1.6018,1.601,1.60145,227400000.0
2009-02-03 11:17:00,1.60155,1.60155,1.6001,1.6004,205800000.0
2009-02-03 11:18:00,1.6005,1.601,1.6002,1.601,256200000.0
2009-02-03 11:19:00,1.601,1.601,1.60065,1.60075,126400000.0
2009-02-03 11:20:00,1.60085,1.60115,1.60065,1.6011,166800000.0
2009-02-03 11:21:00,1.6011,1.6012,1.6007,1.60085,164800000.0
2009-02-03 11:22:00,1.6011,1.6022,1.60105,1.6022,217600000.0
2009-02-03 11:23:00,1.60225,1.60225,1.60075,1.6012,208600000.0
2009-02-03 11:24:00,1.6012,1.60235,1.6004,1.60115,243600000.0
2009-02-03 11:25:00,1.60115,1.6013,1.5999,1.60055,243200000.0
2009-02-03 11:26:00,1.6004,1.60055,1.59905,1.59935,207200000.0
2009-02-03 11:27:00,1.59965,1.6004,1.5994,1.60015,214200000.0
2009-02-03 11:28:00,1.6002,1.6002,1.59945,1.59975,291800000.0
2009-02-03 11:29:00,1.59975,1.6014,1.59915,1.6014,256000000.0
2009-02-03 11:30:00,1.6014,1.60305,1.6014,1.602,217600000.0
2009-02-03 11:31:00,1.60205,1.60205,1.60055,1.6007,233200000.0
2009-02-03 11:32:00,1.6007,1.60075,1.6001,1.60055,264800000.0
2009-02-03 11:33:00,1.60065,1.60105,1.6002,1.60095,225200000.0
2009-02-03 11:34:00,1.6009,1.6017,1.6002,1.6016,223000000.0
2009-02-03 11:35:00,1.6017,1.60215,1.6005,1.6007,181400000.0
2009-02-03 11:36:00,1.6008,1.60125,1.60045,1.6012,141000000.0
2009-02-03 11:37:00,1.6012,1.6012,1.6004,1.60055,129600000.0
2009-02-03 11:38:00,1.60055,1.60095,1.6004,1.60095,118200000.0
2009-02-03 11:39:00,1.6008,1.6015,1.60075,1.6009,119600000.0
2009-02-03 11:40:00,1.6009,1.6016,1.6003,1.6016,177600000.0
2009-02-03 11:41:00,1.60145,1.60145,1.60065,1.60085,178200000.0
2009-02-03 11:42:00,1.60085,1.6011,1.60075,1.601,116000000.0
2009-02-03 11:43:00,1.60115,1.60155,1.60085,1.6011,141200000.0
2009-02-03 11:44:00,1.60115,1.60115,1.60015,1.60075,154800000.0
2009-02-03 11:45:00,1.6008,1.60155,1.6007,1.60125,184000000.0
2009-02-03 11:46:00,1.60135,1.60135,1.60075,1.6008,144400000.0
2009-02-03 11:47:00,1.6008,1.60085,1.60025,1.60085,80400000.0
2009-02-03 11:48:00,1.6008,1.6015,1.60075,1.6013,111000000.0
2009-02-03 11:49:00,1.60135,1.60135,1.60085,1.601,106800000.0
2009-02-03 11:50:00,1.6011,1.6017,1.6002,1.60035,235400000.0
2009-02-03 11:51:00,1.6002,1.60055,1.59965,1.60025,168800000.0
2009-02-03 11:52:00,1.60025,1.60055,1.59945,1.60045,193800000.0
2009-02-03 11:53:00,1.6005,1.60065,1.6002,1.60055,88400000.0
2009-02-03 11:54:00,1.6005,1.6013,1.6005,1.6012,158200000.0
2009-02-03 11:55:00,1.6012,1.60195,1.60095,1.60115,184600000.0
2009-02-03 11:56:00,1.60115,1.602,1.60115,1.602,90600000.0
2009-02-03 11:57:00,1.60205,1.6026,1.6019,1.60245,124400000.0
2009-02-03 11:58:00,1.6024,1.6024,1.60155,1.60155,127800000.0
2009-02-03 11:59:00,1.6016,1.6016,1.601,1.60115,120000000.0
2009-02-03 12:00:00,1.60115,1.6012,1.60055,1.60105,160000000.0
2009-02-03 12:01:00,1.60075,1.6013,1.60075,1.60115,142400000.0
2009-02-03 12:02:00,1.6012,1.6017,1.60105,1.60105,100000000.0
2009-02-03 12:03:00,1.60115,1.6012,1.60025,1.6005,226400000.0
2009-02-03 12:04:00,1.6005,1.6005,1.59975,1.59975,119000000.0
2009-02-03 12:05:00,1.5998,1.60005,1.5993,1.5998,244640000.0
2009-02-03 12:06:00,1.59965,1.6004,1.59965,1.5999,187400000.0
2009-02-03 12:07:00,1.5999,1.6006,1.59955,1.6006,182000000.0
2009-02-03 12:08:00,1.60065,1.6012,1.60055,1.60075,141600000.0
2009-02-03 12:09:00,1.60085,1.6013,1.60075,1.6013,127000000.0
2009-02-03 12:10:00,1.60115,1.6016,1.60105,1.6012,115000000.0
2009-02-03 12:11:00,1.6012,1.60185,1.60105,1.60185,160000000.0
2009-02-03 12:12:00,1.60175,1.60315,1.60175,1.60255,151600000.0
2009-02-03 12:13:00,1.6026,1.6029,1.60215,1.6029,117200000.0
2009-02-03 12:14:00,1.6029,1.60445,1.6023,1.604,193600000.0
2009-02-03 12:15:00,1.604,1.6047,1.60365,1.604,202600000.0
2009-02-03 12:16:00,1.6039,1.605,1.60345,1.605,232200000.0
2009-02-03 12:17:00,1.6045,1.60495,1.60285,1.60405,259600000.0
2009-02-03 12:18:00,1.6041,1.60505,1.60385,1.60395,157200000.0
2009-02-03 12:19:00,1.6039,1.6041,1.6036,1.60405,95600000.0
2009-02-03 12:20:00,1.60405,1.6046,1.60365,1.60415,181400000.0
2009-02-03 12:21:00,1.6041,1.60535,1.60405,1.60535,230200000.0
2009-02-03 12:22:00,1.60535,1.60535,1.6044,1.60445,272800000.0
2009-02-03 12:23:00,1.6044,1.6051,1.6043,1.6047,161600000.0
2009-02-03 12:24:00,1.6047,1.6048,1.60335,1.60335,162600000.0
2009-02-03 12:25:00,1.60335,1.60345,1.6028,1.603,163000000.0
2009-02-03 12:26:00,1.6031,1.6038,1.6025,1.6027,176000000.0
2009-02-03 12:27:00,1.6027,1.60435,1.60245,1.6026,220600000.0
2009-02-03 12:28:00,1.6026,1.60275,1.60215,1.60275,169200000.0
2009-02-03 12:29:00,1.60275,1.60295,1.6019,1.6019,165800000.0
2009-02-03 12:30:00,1.602,1.6023,1.6017,1.6023,108400000.0
2009-02-03 12:31:00,1.60235,1.603,1.60225,1.603,88600000.0
2009-02-03 12:32:00,1.603,1.60305,1.60255,1.60305,120600000.0
2009-02-03 12:33:00,1.60295,1.6031,1.60225,1.6024,141000000.0
2009-02-03 12:34:00,1.6023,1.60275,1.60225,1.60275,75800000.0
2009-02-03 12:35:00,1.60275,1.6028,1.6025,1.60255,48200000.0
2009-02-03 12:36:00,1.6026,1.6027,1.6023,1.6024,102600000.0
2009-02-03 12:37:00,1.6024,1.6025,1.6023,1.60245,110800000.0
2009-02-03 12:38:00,1.60245,1.6025,1.60215,1.6023,87200000.0
2009-02-03 12:39:00,1.6023,1.6023,1.6012,1.60125,149040000.0
2009-02-03 12:40:00,1.6016,1.6016,1.6007,1.6014,99200000.0
2009-02-03 12:41:00,1.6014,1.60185,1.6013,1.6017,65400000.0
2009-02-03 12:42:00,1.60165,1.60185,1.60155,1.60175,46400000.0
2009-02-03 12:43:00,1.6018,1.6021,1.6018,1.60185,51200000.0
2009-02-03 12:44:00,1.60185,1.60195,1.60155,1.6016,68400000.0
2009-02-03 12:45:00,1.6016,1.602,1.6015,1.60155,86200000.0
2009-02-03 12:46:00,1.60155,1.60165,1.60045,1.60095,123200000.0
2009-02-03 12:47:00,1.601,1.60135,1.6004,1.6007,145600000.0
2009-02-03 12:48:00,1.6007,1.60105,1.6007,1.601,36400000.0
2009-02-03 12:49:00,1.60105,1.60145,1.60085,1.60125,56000000.0
2009-02-03 12:50:00,1.60125,1.60185,1.601,1.6014,79000000.0
2009-02-03 12:51:00,1.60145,1.6015,1.60045,1.60085,131200000.0
2009-02-03 12:52:00,1.6008,1.60195,1.60025,1.60155,189400000.0
2009-02-03 12:53:00,1.6015,1.60195,1.6012,1.6017,159000000.0
2009-02-03 12:54:00,1.6017,1.60175,1.60135,1.60145,102200000.0
2009-02-03 12:55:00,1.60135,1.60165,1.60135,1.60145,73400000.0
2009-02-03 12:56:00,1.6015,1.6018,1.6015,1.60165,104200000.0
2009-02-03 12:57:00,1.60165,1.60175,1.60145,1.60155,65400000.0
2009-02-03 12:58:00,1.60155,1.60205,1.6015,1.6015,110800000.0
2009-02-03 12:59:00,1.6015,1.6018,1.6013,1.60155,137400000.0
2009-02-03 13:00:00,1.60165,1.60175,1.6012,1.6015,90200000.0
2009-02-03 13:01:00,1.60155,1.60165,1.6015,1.6015,57600000.0
2009-02-03 13:02:00,1.60155,1.6021,1.60155,1.60175,95400000.0
2009-02-03 13:03:00,1.60185,1.60185,1.6014,1.60155,169400000.0
2009-02-03 13:04:00,1.6015,1.60165,1.6012,1.6013,88200000.0
2009-02-03 13:05:00,1.6013,1.60135,1.60095,1.60115,82800000.0
2009-02-03 13:06:00,1.60115,1.6013,1.60105,1.60115,83400000.0
2009-02-03 13:07:00,1.60135,1.60135,1.60095,1.6011,37400000.0
2009-02-03 13:08:00,1.6011,1.6015,1.60095,1.60115,102400000.0
2009-02-03 13:09:00,1.6012,1.6012,1.60065,1.60105,163400000.0
2009-02-03 13:10:00,1.60105,1.60105,1.6002,1.60045,223600000.0
2009-02-03 13:11:00,1.60065,1.6013,1.6004,1.6011,151600000.0
2009-02-03 13:12:00,1.60115,1.6016,1.60045,1.60055,121200000.0
2009-02-03 13:13:00,1.6007,1.60165,1.60055,1.60135,282000000.0
2009-02-03 13:14:00,1.60135,1.60155,1.60025,1.60055,312400000.0
2009-02-03 13:15:00,1.60055,1.60165,1.6002,1.60115,241600000.0
2009-02-03 13:16:00,1.6015,1.60165,1.6011,1.60135,161400000.0
2009-02-03 13:17:00,1.60135,1.60235,1.6011,1.6023,107200000.0
2009-02-03 13:18:00,1.60225,1.60235,1.60145,1.6016,175600000.0
2009-02-03 13:19:00,1.6017,1.6017,1.6009,1.6014,110800000.0
2009-02-03 13:20:00,1.60145,1.60255,1.60145,1.6023,141600000.0
2009-02-03 13:21:00,1.6024,1.6026,1.60185,1.6022,218400000.0
2009-02-03 13:22:00,1.60225,1.60305,1.6019,1.60285,186400000.0
2009-02-03 13:23:00,1.6028,1.60285,1.60195,1.6023,191400000.0
2009-02-03 13:24:00,1.6023,1.60255,1.6019,1.60215,198200000.0
2009-02-03 13:25:00,1.60215,1.60215,1.6015,1.6015,232200000.0
2009-02-03 13:26:00,1.6016,1.60235,1.60155,1.60235,288400000.0
2009-02-03 13:27:00,1.6024,1.603,1.60215,1.6026,128800000.0
2009-02-03 13:28:00,1.6025,1.6026,1.601,1.601,200800000.0
2009-02-03 13:29:00,1.601,1.60185,1.6007,1.60085,169200000.0
2009-02-03 13:30:00,1.6009,1.60125,1.6003,1.6003,278200000.0
2009-02-03 13:31:00,1.60035,1.601,1.6001,1.60085,210000000.0
2009-02-03 13:32:00,1.6009,1.6009,1.6002,1.6005,137800000.0
2009-02-03 13:33:00,1.6005,1.60145,1.6005,1.60145,159000000.0
2009-02-03 13:34:00,1.6016,1.60205,1.60145,1.6017,117600000.0
2009-02-03 13:35:00,1.60175,1.60185,1.60165,1.60175,57400000.0
2009-02-03 13:36:00,1.60155,1.60155,1.6012,1.60125,63000000.0
2009-02-03 13:37:00,1.60135,1.60185,1.6013,1.60185,70200000.0
2009-02-03 13:38:00,1.6019,1.60255,1.60165,1.602,117400000.0
2009-02-03 13:39:00,1.6022,1.6027,1.602,1.6025,128600000.0
2009-02-03 13:40:00,1.60255,1.60265,1.60205,1.60245,100400000.0
2009-02-03 13:41:00,1.6025,1.60275,1.60235,1.60275,114000000.0
2009-02-03 13:42:00,1.60275,1.603,1.60195,1.60205,109440000.0
2009-02-03 13:43:00,1.6021,1.60225,1.60095,1.60125,190400000.0
2009-02-03 13:44:00,1.60125,1.60195,1.60095,1.6013,117800000.0
2009-02-03 13:45:00,1.60105,1.6012,1.60075,1.60095,110800000.0
2009-02-03 13:46:00,1.6009,1.6012,1.60085,1.6011,140200000.0
2009-02-03 13:47:00,1.6012,1.60145,1.6012,1.60125,85200000.0
2009-02-03 13:48:00,1.6013,1.60175,1.6012,1.6014,110600000.0
2009-02-03 13:49:00,1.6015,1.6018,1.6011,1.60125,107200000.0
2009-02-03 13:50:00,1.6013,1.60145,1.60125,1.60145,63400000.0
2009-02-03 13:51:00,1.6015,1.60175,1.60145,1.6017,45600000.0
2009-02-03 13:52:00,1.6017,1.6026,1.6017,1.6025,176800000.0
2009-02-03 13:53:00,1.60245,1.6025,1.60185,1.60245,222000000.0
2009-02-03 13:54:00,1.60235,1.6031,1.6018,1.6031,173800000.0
2009-02-03 13:55:00,1.603,1.60325,1.60265,1.603,306200000.0
2009-02-03 13:56:00,1.6031,1.6032,1.6023,1.60235,147100000.0
2009-02-03 13:57:00,1.60235,1.60235,1.60195,1.60225,129800000.0
2009-02-03 13:58:00,1.60225,1.6024,1.6018,1.60215,123200000.0
2009-02-03 13:59:00,1.6022,1.60295,1.60195,1.60235,228200000.0
2009-02-03 14:00:00,1.60235,1.60305,1.60215,1.60265,239600000.0
2009-02-03 14:01:00,1.60275,1.60345,1.6026,1.6029,337300000.0
2009-02-03 14:02:00,1.6029,1.60365,1.6027,1.60315,268800000.0
2009-02-03 14:03:00,1.60325,1.60335,1.6022,1.60225,181600000.0
2009-02-03 14:04:00,1.60235,1.60335,1.60225,1.6031,129000000.0
2009-02-03 14:05:00,1.603,1.60305,1.60295,1.60295,50400000.0
2009-02-03 14:06:00,1.60295,1.6032,1.60295,1.60295,66200000.0
2009-02-03 14:07:00,1.60295,1.60295,1.60285,1.60285,27500000.0
2009-02-03 14:08:00,1.60275,1.60275,1.60095,1.60135,190100000.0
2009-02-03 14:09:00,1.60135,1.60185,1.60115,1.6016,160000000.0
2009-02-03 14:10:00,1.6016,1.60205,1.60125,1.6013,144000000.0
2009-02-03 14:11:00,1.6013,1.60185,1.6013,1.60185,108800000.0
2009-02-03 14:12:00,1.60185,1.6019,1.6011,1.6011,267400000.0
2009-02-03 14:13:00,1.60155,1.60225,1.601,1.602,178400000.0
2009-02-03 14:14:00,1.60195,1.60205,1.60005,1.60015,197000000.0
2009-02-03 14:15:00,1.60015,1.6017,1.60015,1.6004,157600000.0
2009-02-03 14:16:00,1.6005,1.60245,1.6005,1.6023,305200000.0
2009-02-03 14:17:00,1.6021,1.60215,1.60005,1.60045,209800000.0
2009-02-03 14:18:00,1.6006,1.60145,1.60025,1.60135,247000000.0
2009-02-03 14:19:00,1.6015,1.6025,1.60135,1.60205,329800000.0
2009-02-03 14:20:00,1.60215,1.6024,1.6016,1.60175,191800000.0
2009-02-03 14:21:00,1.6018,1.6021,1.60165,1.6019,118400000.0
2009-02-03 14:22:00,1.60185,1.6026,1.60165,1.6022,183000000.0
2009-02-03 14:23:00,1.6022,1.60225,1.6015,1.60165,99600000.0
2009-02-03 14:24:00,1.60165,1.60165,1.601,1.6011,161200000.0
2009-02-03 14:25:00,1.6011,1.60205,1.6011,1.60145,213600000.0
2009-02-03 14:26:00,1.6017,1.6019,1.60105,1.6017,211800000.0
2009-02-03 14:27:00,1.60165,1.6028,1.6016,1.6023,175200000.0
2009-02-03 14:28:00,1.6023,1.6028,1.6021,1.60265,149200000.0
2009-02-03 14:29:00,1.6026,1.60305,1.60235,1.60305,245400000.0
2009-02-03 14:30:00,1.60305,1.60375,1.60265,1.60345,355200000.0
2009-02-03 14:31:00,1.60365,1.604,1.6031,1.60315,310000000.0
2009-02-03 14:32:00,1.60315,1.60355,1.60305,1.6033,168000000.0
2009-02-03 14:33:00,1.6033,1.6041,1.60325,1.6039,277200000.0
2009-02-03 14:34:00,1.6039,1.60395,1.60305,1.60315,287800000.0
2009-02-03 14:35:00,1.6031,1.60335,1.60265,1.603,246000000.0
2009-02-03 14:36:00,1.60315,1.60315,1.60265,1.6029,233600000.0
2009-02-03 14:37:00,1.603,1.60395,1.60265,1.60375,291000000.0
2009-02-03 14:38:00,1.60395,1.6054,1.6037,1.6046,252400000.0
2009-02-03 14:39:00,1.60465,1.60495,1.6033,1.60395,394600000.0
2009-02-03 14:40:00,1.60395,1.6041,1.6036,1.6037,161600000.0
2009-02-03 14:41:00,1.6036,1.60395,1.6033,1.60385,314400000.0
2009-02-03 14:42:00,1.60375,1.60385,1.60295,1.60295,189000000.0
2009-02-03 14:43:00,1.60295,1.6042,1.6028,1.60405,152400000.0
2009-02-03 14:44:00,1.604,1.60555,1.60395,1.60425,160000000.0
2009-02-03 14:45:00,1.60445,1.6052,1.60445,1.6048,79800000.0
2009-02-03 14:46:00,1.60475,1.6051,1.60455,1.60465,123000000.0
2009-02-03 14:47:00,1.60465,1.60615,1.60465,1.60565,123800000.0
2009-02-03 14:48:00,1.6057,1.6058,1.6049,1.605,210600000.0
2009-02-03 14:49:00,1.60505,1.60565,1.6049,1.60535,160600000.0
2009-02-03 14:50:00,1.60535,1.6054,1.6049,1.60495,139000000.0
2009-02-03 14:51:00,1.60495,1.6052,1.6047,1.6047,115400000.0
2009-02-03 14:52:00,1.60485,1.6051,1.6044,1.60455,116400000.0
2009-02-03 14:53:00,1.60455,1.6052,1.60455,1.6049,114200000.0
2009-02-03 14:54:00,1.6049,1.6052,1.60475,1.60505,43000000.0
2009-02-03 14:55:00,1.60505,1.60505,1.6044,1.6044,99800000.0
2009-02-03 14:56:00,1.6044,1.605,1.6037,1.6044,170000000.0
2009-02-03 14:57:00,1.60435,1.6045,1.60405,1.6044,113600000.0
2009-02-03 14:58:00,1.60445,1.60485,1.60425,1.60455,117400000.0
2009-02-03 14:59:00,1.6047,1.60505,1.60435,1.60495,75000000.0
2009-02-03 15:00:00,1.6049,1.60585,1.60475,1.60575,211600000.0
2009-02-03 15:01:00,1.60565,1.60565,1.6051,1.60515,198800000.0
2009-02-03 15:02:00,1.60515,1.60535,1.60495,1.6051,151000000.0
2009-02-03 15:03:00,1.60505,1.60535,1.60465,1.60465,97400000.0
2009-02-03 15:04:00,1.60465,1.6047,1.60435,1.60455,109800000.0
2009-02-03 15:05:00,1.60465,1.6047,1.6043,1.60435,84000000.0
2009-02-03 15:06:00,1.6044,1.6046,1.60425,1.6044,54800000.0
2009-02-03 15:07:00,1.60455,1.6047,1.6043,1.60465,87600000.0
2009-02-03 15:08:00,1.60475,1.60475,1.60375,1.604,100800000.0
2009-02-03 15:09:00,1.604,1.60435,1.60395,1.60435,120400000.0
2009-02-03 15:10:00,1.6043,1.6051,1.6042,1.60505,73200000.0
2009-02-03 15:11:00,1.60505,1.6052,1.6047,1.6051,110200000.0
2009-02-03 15:12:00,1.60505,1.6057,1.6049,1.6054,119000000.0
2009-02-03 15:13:00,1.60535,1.6062,1.60535,1.60565,201600000.0
2009-02-03 15:14:00,1.6056,1.6059,1.6053,1.60585,265000000.0
2009-02-03 15:15:00,1.6056,1.60645,1.6053,1.60605,251600000.0
2009-02-03 15:16:00,1.60605,1.60625,1.6055,1.6055,257600000.0
2009-02-03 15:17:00,1.6055,1.6059,1.6054,1.60575,174800000.0
2009-02-03 15:18:00,1.60575,1.60575,1.6055,1.60555,241800000.0
2009-02-03 15:19:00,1.6056,1.6058,1.6047,1.6047,196800000.0
2009-02-03 15:20:00,1.60465,1.60525,1.6042,1.60525,239000000.0
2009-02-03 15:21:00,1.60525,1.6055,1.60465,1.60515,237800000.0
2009-02-03 15:22:00,1.60515,1.6064,1.60505,1.60615,257600000.0
2009-02-03 15:23:00,1.60615,1.6064,1.60555,1.6057,213000000.0
2009-02-03 15:24:00,1.60565,1.6063,1.60565,1.60605,142600000.0
2009-02-03 15:25:00,1.60605,1.6062,1.60595,1.60605,146600000.0
2009-02-03 15:26:00,1.60605,1.6061,1.60515,1.60555,354000000.0
2009-02-03 15:27:00,1.60535,1.6062,1.60535,1.60545,170400000.0
2009-02-03 15:28:00,1.60545,1.6057,1.6047,1.6048,201200000.0
2009-02-03 15:29:00,1.60485,1.6055,1.604,1.6055,144200000.0
2009-02-03 15:30:00,1.6054,1.6054,1.6044,1.60465,168000000.0
2009-02-03 15:31:00,1.6047,1.6053,1.6047,1.6052,186400000.0
2009-02-03 15:32:00,1.605,1.6056,1.6048,1.6056,122000000.0
2009-02-03 15:33:00,1.6056,1.60625,1.60535,1.6062,140400000.0
2009-02-03 15:34:00,1.6062,1.6063,1.60525,1.60565,175400000.0
2009-02-03 15:35:00,1.6057,1.6068,1.60565,1.60675,309200000.0
2009-02-03 15:36:00,1.6068,1.6069,1.6062,1.60625,174200000.0
2009-02-03 15:37:00,1.6063,1.6072,1.60625,1.607,84800000.0
2009-02-03 15:38:00,1.607,1.60705,1.60635,1.60675,99200000.0
2009-02-03 15:39:00,1.60665,1.60685,1.6065,1.6065,120600000.0
2009-02-03 15:40:00,1.6065,1.6067,1.6064,1.60655,101200000.0
2009-02-03 15:41:00,1.6066,1.6066,1.6048,1.60525,213600000.0
2009-02-03 15:42:00,1.60525,1.60625,1.60495,1.6056,210000000.0
2009-02-03 15:43:00,1.60555,1.6059,1.60515,1.6056,175800000.0
2009-02-03 15:44:00,1.6056,1.6062,1.60525,1.60605,160000000.0
2009-02-03 15:45:00,1.60605,1.6067,1.60595,1.6065,233000000.0
2009-02-03 15:46:00,1.6065,1.60665,1.60575,1.606,140000000.0
2009-02-03 15:47:00,1.6061,1.60705,1.6061,1.6063,220800000.0
2009-02-03 15:48:00,1.6062,1.60665,1.60485,1.6056,212000000.0
2009-02-03 15:49:00,1.6057,1.6069,1.6055,1.6069,232400000.0
2009-02-03 15:50:00,1.60705,1.60715,1.6054,1.60575,208200000.0
2009-02-03 15:51:00,1.6058,1.6058,1.6051,1.60515,257800000.0
2009-02-03 15:52:00,1.6052,1.6057,1.60435,1.6056,251000000.0
2009-02-03 15:53:00,1.60545,1.6058,1.6049,1.6052,192400000.0
2009-02-03 15:54:00,1.6052,1.60535,1.6038,1.6038,260800000.0
2009-02-03 15:55:00,1.60385,1.60515,1.6038,1.6048,244200000.0
2009-02-03 15:56:00,1.6048,1.60535,1.6048,1.60495,237400000.0
2009-02-03 15:57:00,1.60505,1.6051,1.6035,1.60385,222400000.0
2009-02-03 15:58:00,1.60385,1.60515,1.60375,1.60515,217400000.0
2009-02-03 15:59:00,1.6051,1.6056,1.60395,1.60435,215000000.0
2009-02-03 16:00:00,1.6045,1.605,1.60445,1.60485,148600000.0
2009-02-03 16:01:00,1.60485,1.605,1.6038,1.6043,214000000.0
2009-02-03 16:02:00,1.6043,1.6047,1.60345,1.60355,318000000.0
2009-02-03 16:03:00,1.60355,1.60355,1.6017,1.60225,283800000.0
2009-02-03 16:04:00,1.6022,1.60265,1.6,1.6007,335200000.0
2009-02-03 16:05:00,1.60075,1.60175,1.60065,1.6009,200400000.0
2009-02-03 16:06:00,1.6009,1.60165,1.5994,1.59975,279400000.0
2009-02-03 16:07:00,1.5997,1.6009,1.5994,1.60035,255000000.0
2009-02-03 16:08:00,1.6001,1.6012,1.6001,1.6002,158400000.0
2009-02-03 16:09:00,1.6002,1.60035,1.59985,1.6,262200000.0
2009-02-03 16:10:00,1.5999,1.60045,1.59925,1.5996,231500000.0
2009-02-03 16:11:00,1.5999,1.6012,1.59915,1.60075,385000000.0
2009-02-03 16:12:00,1.6006,1.60125,1.59995,1.6009,371200000.0
2009-02-03 16:13:00,1.6009,1.60175,1.60015,1.60135,330800000.0
2009-02-03 16:14:00,1.6013,1.60255,1.60075,1.60195,343400000.0
2009-02-03 16:15:00,1.602,1.60225,1.6009,1.601,328800000.0
2009-02-03 16:16:00,1.6009,1.60265,1.6007,1.6024,366600000.0
2009-02-03 16:17:00,1.60245,1.60265,1.60175,1.60185,396400000.0
2009-02-03 16:18:00,1.6018,1.60275,1.60155,1.6022,397200000.0
2009-02-03 16:19:00,1.6021,1.603,1.6018,1.603,333000000.0
2009-02-03 16:20:00,1.60305,1.6035,1.60255,1.60315,345200000.0
2009-02-03 16:21:00,1.60315,1.6034,1.60235,1.60235,235400000.0
2009-02-03 16:22:00,1.60235,1.60255,1.60195,1.60235,348400000.0
2009-02-03 16:23:00,1.60245,1.6028,1.6015,1.60225,280800000.0
2009-02-03 16:24:00,1.6024,1.60315,1.6021,1.60265,367000000.0
2009-02-03 16:25:00,1.6026,1.6036,1.6024,1.60325,223200000.0
2009-02-03 16:26:00,1.60325,1.6039,1.603,1.6034,268600000.0
2009-02-03 16:27:00,1.60295,1.60385,1.60235,1.60355,234800000.0
2009-02-03 16:28:00,1.60345,1.6041,1.6026,1.6026,270400000.0
2009-02-03 16:29:00,1.60255,1.60255,1.6019,1.60225,396800000.0
2009-02-03 16:30:00,1.6022,1.6033,1.6022,1.6028,280800000.0
2009-02-03 16:31:00,1.6028,1.6037,1.60265,1.6028,274600000.0
2009-02-03 16:32:00,1.6029,1.60325,1.6017,1.60295,391600000.0
2009-02-03 16:33:00,1.60295,1.60425,1.6028,1.60365,347800000.0
2009-02-03 16:34:00,1.60365,1.60535,1.60365,1.60405,282600000.0
2009-02-03 16:35:00,1.6041,1.6048,1.60365,1.60465,419800000.0
2009-02-03 16:36:00,1.6046,1.6058,1.60445,1.6049,290800000.0
2009-02-03 16:37:00,1.60495,1.60515,1.60385,1.604,244100000.0
2009-02-03 16:38:00,1.60405,1.60435,1.6031,1.60345,295000000.0
2009-02-03 16:39:00,1.6034,1.6036,1.6029,1.6035,264400000.0
2009-02-03 16:40:00,1.60345,1.6048,1.6034,1.60445,236400000.0
2009-02-03 16:41:00,1.6045,1.60455,1.6039,1.604,271200000.0
2009-02-03 16:42:00,1.60395,1.6041,1.60345,1.6035,349600000.0
2009-02-03 16:43:00,1.60375,1.6043,1.603,1.6035,332400000.0
2009-02-03 16:44:00,1.6038,1.6038,1.6027,1.60315,287800000.0
2009-02-03 16:45:00,1.6032,1.60425,1.60285,1.6036,285400000.0
2009-02-03 16:46:00,1.6035,1.60405,1.6032,1.60365,294600000.0
2009-02-03 16:47:00,1.6037,1.6048,1.6037,1.6045,280200000.0
2009-02-03 16:48:00,1.6045,1.6047,1.6036,1.6036,310400000.0
2009-02-03 16:49:00,1.60355,1.60375,1.6033,1.60375,184800000.0
2009-02-03 16:50:00,1.60375,1.6041,1.60335,1.60375,216400000.0
2009-02-03 16:51:00,1.6037,1.60435,1.60325,1.6042,195000000.0
2009-02-03 16:52:00,1.60375,1.60415,1.6029,1.60315,309200000.0
2009-02-03 16:53:00,1.60315,1.60345,1.6028,1.60295,272200000.0
2009-02-03 16:54:00,1.60295,1.60345,1.60275,1.60305,298800000.0
2009-02-03 16:55:00,1.6032,1.60335,1.6025,1.6029,216200000.0
2009-02-03 16:56:00,1.60305,1.60325,1.6019,1.60265,209000000.0
2009-02-03 16:57:00,1.6029,1.60395,1.60225,1.6029,230400000.0
2009-02-03 16:58:00,1.60295,1.60365,1.60285,1.60345,130000000.0
2009-02-03 16:59:00,1.6035,1.6037,1.60305,1.60335,228200000.0
2009-02-03 17:00:00,1.60335,1.6044,1.603,1.60345,262000000.0
2009-02-03 17:01:00,1.60345,1.60345,1.60225,1.60295,335400000.0
2009-02-03 17:02:00,1.6029,1.60375,1.6026,1.60325,196800000.0
2009-02-03 17:03:00,1.60325,1.60345,1.6022,1.60305,259400000.0
2009-02-03 17:04:00,1.60305,1.6037,1.6026,1.6033,274000000.0
2009-02-03 17:05:00,1.6034,1.60455,1.6033,1.60375,294600000.0
2009-02-03 17:06:00,1.6038,1.6051,1.60345,1.6046,323600000.0
2009-02-03 17:07:00,1.6046,1.6056,1.6041,1.6054,300800000.0
2009-02-03 17:08:00,1.6056,1.60605,1.60515,1.60585,361600000.0
2009-02-03 17:09:00,1.60595,1.6072,1.60485,1.60515,341200000.0
2009-02-03 17:10:00,1.6053,1.60565,1.60405,1.60405,321000000.0
2009-02-03 17:11:00,1.6041,1.60585,1.6041,1.60585,313600000.0
2009-02-03 17:12:00,1.6059,1.60645,1.60535,1.6063,378200000.0
2009-02-03 17:13:00,1.60645,1.60815,1.60645,1.6071,329600000.0
2009-02-03 17:14:00,1.607,1.60735,1.60635,1.6065,277200000.0
2009-02-03 17:15:00,1.6063,1.60755,1.6063,1.60695,290800000.0
2009-02-03 17:16:00,1.607,1.6075,1.6065,1.60665,243400000.0
2009-02-03 17:17:00,1.6067,1.60715,1.6064,1.60675,266200000.0
2009-02-03 17:18:00,1.60715,1.6074,1.60675,1.607,316400000.0
2009-02-03 17:19:00,1.6069,1.60765,1.60655,1.6066,385000000.0
2009-02-03 17:20:00,1.6066,1.60765,1.6065,1.60655,347000000.0
2009-02-03 17:21:00,1.6066,1.60765,1.60645,1.6073,285800000.0
2009-02-03 17:22:00,1.6074,1.60845,1.60665,1.6068,324100000.0
2009-02-03 17:23:00,1.60695,1.6073,1.60635,1.60655,323800000.0
2009-02-03 17:24:00,1.6066,1.60835,1.60635,1.60825,283800000.0
2009-02-03 17:25:00,1.6081,1.6083,1.6069,1.60725,297200000.0
2009-02-03 17:26:00,1.6069,1.60785,1.60675,1.6072,245600000.0
2009-02-03 17:27:00,1.60725,1.6082,1.6066,1.60795,266000000.0
2009-02-03 17:28:00,1.6079,1.60815,1.60725,1.6077,241200000.0
2009-02-03 17:29:00,1.6078,1.60795,1.60705,1.6076,237000000.0
2009-02-03 17:30:00,1.6076,1.60905,1.6073,1.6077,229000000.0
2009-02-03 17:31:00,1.60775,1.60885,1.60775,1.60815,198200000.0
2009-02-03 17:32:00,1.60825,1.60865,1.6073,1.6078,237200000.0
2009-02-03 17:33:00,1.6078,1.60785,1.60665,1.60765,266200000.0
2009-02-03 17:34:00,1.6078,1.6085,1.6077,1.6081,163200000.0
2009-02-03 17:35:00,1.60815,1.6083,1.60695,1.6073,158600000.0
2009-02-03 17:36:00,1.60725,1.6078,1.60705,1.60735,165200000.0
2009-02-03 17:37:00,1.6073,1.6081,1.6073,1.60745,149000000.0
2009-02-03 17:38:00,1.6074,1.60755,1.6067,1.60685,130000000.0
2009-02-03 17:39:00,1.6068,1.6071,1.60625,1.6063,161400000.0
2009-02-03 17:40:00,1.6062,1.6069,1.60545,1.60685,178000000.0
2009-02-03 17:41:00,1.60685,1.60685,1.60595,1.6062,162000000.0
2009-02-03 17:42:00,1.60625,1.60665,1.60595,1.6065,154800000.0
2009-02-03 17:43:00,1.6064,1.60645,1.60485,1.60555,300200000.0
2009-02-03 17:44:00,1.60565,1.6065,1.60555,1.60645,224600000.0
2009-02-03 17:45:00,1.6065,1.6072,1.6065,1.6067,239600000.0
2009-02-03 17:46:00,1.6069,1.60695,1.60625,1.60625,331800000.0
2009-02-03 17:47:00,1.6062,1.60625,1.6055,1.6057,252000000.0
2009-02-03 17:48:00,1.60565,1.60575,1.60505,1.60525,223600000.0
2009-02-03 17:49:00,1.60525,1.6055,1.6044,1.6055,265000000.0
2009-02-03 17:50:00,1.60545,1.60655,1.6053,1.6063,350200000.0
2009-02-03 17:51:00,1.60625,1.60715,1.6062,1.60695,349200000.0
2009-02-03 17:52:00,1.6069,1.6072,1.60655,1.60685,270800000.0
2009-02-03 17:53:00,1.60685,1.60685,1.6054,1.6054,343200000.0
2009-02-03 17:54:00,1.6056,1.6067,1.6056,1.60565,373400000.0
2009-02-03 17:55:00,1.60555,1.6065,1.6054,1.60635,270400000.0
2009-02-03 17:56:00,1.60645,1.60725,1.60645,1.6069,315000000.0
2009-02-03 17:57:00,1.60695,1.60755,1.6069,1.60705,239800000.0
2009-02-03 17:58:00,1.60705,1.608,1.60695,1.60785,201800000.0
2009-02-03 17:59:00,1.60805,1.60865,1.60705,1.6075,299000000.0
2009-02-03 18:00:00,1.60745,1.60875,1.60745,1.60845,320000000.0
2009-02-03 18:01:00,1.60845,1.6086,1.6079,1.60825,332400000.0
2009-02-03 18:02:00,1.60825,1.60885,1.6081,1.6084,299800000.0
2009-02-03 18:03:00,1.60825,1.60885,1.608,1.6084,264600000.0
2009-02-03 18:04:00,1.6084,1.6084,1.6077,1.60775,294200000.0
2009-02-03 18:05:00,1.60775,1.6087,1.6075,1.6075,330400000.0
2009-02-03 18:06:00,1.6076,1.60765,1.6056,1.6068,258200000.0
2009-02-03 18:07:00,1.60695,1.60735,1.6064,1.60655,253000000.0
2009-02-03 18:08:00,1.6066,1.60685,1.60505,1.60555,304000000.0
2009-02-03 18:09:00,1.60575,1.6064,1.6049,1.60585,237800000.0
2009-02-03 18:10:00,1.6059,1.60665,1.6054,1.6064,212600000.0
2009-02-03 18:11:00,1.6065,1.60735,1.60645,1.60685,269600000.0
2009-02-03 18:12:00,1.6068,1.60775,1.6067,1.60725,286000000.0
2009-02-03 18:13:00,1.6072,1.60775,1.60675,1.60755,253800000.0
2009-02-03 18:14:00,1.60745,1.6076,1.6066,1.6071,264600000.0
2009-02-03 18:15:00,1.60725,1.6092,1.6071,1.6083,288800000.0
2009-02-03 18:16:00,1.6084,1.61035,1.6083,1.6094,292400000.0
2009-02-03 18:17:00,1.6094,1.61,1.609,1.60945,308400000.0
2009-02-03 18:18:00,1.60965,1.61,1.60935,1.60945,219000000.0
2009-02-03 18:19:00,1.6095,1.61055,1.6095,1.61055,362200000.0
2009-02-03 18:20:00,1.61055,1.61105,1.60945,1.6097,367800000.0
2009-02-03 18:21:00,1.60965,1.60965,1.60845,1.60845,160500000.0
2009-02-03 18:22:00,1.6087,1.6088,1.60735,1.60765,305800000.0
2009-02-03 18:23:00,1.60765,1.60835,1.60665,1.60665,250800000.0
2009-02-03 18:24:00,1.6067,1.60795,1.6066,1.60795,309200000.0
2009-02-03 18:25:00,1.6079,1.6088,1.60715,1.60735,304200000.0
2009-02-03 18:26:00,1.6072,1.6081,1.60715,1.60775,228400000.0
2009-02-03 18:27:00,1.6078,1.608,1.6071,1.6076,185900000.0
2009-02-03 18:28:00,1.60755,1.60825,1.60675,1.6072,208000000.0
2009-02-03 18:29:00,1.6071,1.6072,1.60425,1.6057,255000000.0
2009-02-03 18:30:00,1.6057,1.606,1.6041,1.6042,235600000.0
2009-02-03 18:31:00,1.6042,1.60505,1.60375,1.605,263600000.0
2009-02-03 18:32:00,1.60505,1.60505,1.60405,1.60405,208600000.0
2009-02-03 18:33:00,1.60405,1.6044,1.6035,1.60435,326400000.0
2009-02-03 18:34:00,1.60425,1.6045,1.60405,1.60435,170600000.0
2009-02-03 18:35:00,1.6044,1.6045,1.60405,1.6043,241000000.0
2009-02-03 18:36:00,1.6044,1.605,1.6039,1.60475,300200000.0
2009-02-03 18:37:00,1.6047,1.6053,1.60375,1.60375,328400000.0
2009-02-03 18:38:00,1.60385,1.6043,1.60365,1.6039,175800000.0
2009-02-03 18:39:00,1.6039,1.6046,1.60365,1.6043,193200000.0
2009-02-03 18:40:00,1.6043,1.60475,1.60385,1.60395,181400000.0
2009-02-03 18:41:00,1.60395,1.6051,1.60385,1.6051,223200000.0
2009-02-03 18:42:00,1.6051,1.60575,1.605,1.6055,276800000.0
2009-02-03 18:43:00,1.60545,1.6064,1.6054,1.6064,363400000.0
2009-02-03 18:44:00,1.6064,1.6065,1.6058,1.6063,352400000.0
2009-02-03 18:45:00,1.6063,1.6063,1.6056,1.60575,204200000.0
2009-02-03 18:46:00,1.60575,1.60575,1.6049,1.60565,272800000.0
2009-02-03 18:47:00,1.60565,1.6057,1.60495,1.6054,304800000.0
2009-02-03 18:48:00,1.6054,1.60595,1.60535,1.6056,216800000.0
2009-02-03 18:49:00,1.6056,1.60625,1.60545,1.60585,264400000.0
2009-02-03 18:50:00,1.6058,1.60605,1.6054,1.6059,350000000.0
2009-02-03 18:51:00,1.6059,1.6062,1.6055,1.60595,254000000.0
2009-02-03 18:52:00,1.60595,1.606,1.60555,1.60565,255800000.0
2009-02-03 18:53:00,1.6057,1.60605,1.6054,1.6059,161200000.0
2009-02-03 18:54:00,1.60595,1.60595,1.60535,1.6057,265600000.0
2009-02-03 18:55:00,1.6057,1.60615,1.60535,1.60565,243200000.0
2009-02-03 18:56:00,1.60565,1.60565,1.60515,1.60525,272400000.0
2009-02-03 18:57:00,1.6054,1.60645,1.60515,1.60625,321800000.0
2009-02-03 18:58:00,1.6063,1.60635,1.6058,1.60605,278000000.0
2009-02-03 18:59:00,1.60605,1.60605,1.6043,1.60445,362800000.0
2009-02-03 19:00:00,1.6045,1.60575,1.6044,1.6054,307800000.0
2009-02-03 19:01:00,1.60555,1.60575,1.6053,1.6056,171200000.0
2009-02-03 19:02:00,1.60565,1.606,1.60525,1.6058,208000000.0
2009-02-03 19:03:00,1.60585,1.6071,1.60575,1.6064,212200000.0
2009-02-03 19:04:00,1.6063,1.6063,1.60565,1.60585,204800000.0
2009-02-03 19:05:00,1.6058,1.60625,1.60535,1.60595,206400000.0
2009-02-03 19:06:00,1.60595,1.607,1.6057,1.60635,277300000.0
2009-02-03 19:07:00,1.6063,1.60655,1.6059,1.6065,190600000.0
2009-02-03 19:08:00,1.6064,1.60705,1.60595,1.6067,147000000.0
2009-02-03 19:09:00,1.6064,1.60675,1.6059,1.60625,192200000.0
2009-02-03 19:10:00,1.6062,1.607,1.6048,1.6055,206600000.0
2009-02-03 19:11:00,1.6053,1.6055,1.60335,1.60435,198600000.0
2009-02-03 19:12:00,1.60435,1.6048,1.6041,1.60455,86600000.0
2009-02-03 19:13:00,1.6045,1.6048,1.6039,1.6043,94000000.0
2009-02-03 19:14:00,1.6043,1.6044,1.604,1.604,73800000.0
2009-02-03 19:15:00,1.604,1.6044,1.60365,1.60385,118000000.0
2009-02-03 19:16:00,1.60385,1.604,1.6031,1.60315,106400000.0
2009-02-03 19:17:00,1.60315,1.6035,1.60275,1.60345,183000000.0
2009-02-03 19:18:00,1.60345,1.60345,1.6026,1.6033,306800000.0
2009-02-03 19:19:00,1.60335,1.60385,1.603,1.60345,135800000.0
2009-02-03 19:20:00,1.6034,1.6034,1.60285,1.6034,129200000.0
2009-02-03 19:21:00,1.6034,1.60455,1.60325,1.6045,226800000.0
2009-02-03 19:22:00,1.6045,1.6045,1.60375,1.6041,139600000.0
2009-02-03 19:23:00,1.6041,1.60495,1.6041,1.60495,153000000.0
2009-02-03 19:24:00,1.6049,1.605,1.60345,1.60365,283400000.0
2009-02-03 19:25:00,1.604,1.604,1.60335,1.60365,218800000.0
2009-02-03 19:26:00,1.6036,1.6036,1.603,1.60305,103000000.0
2009-02-03 19:27:00,1.6031,1.60355,1.6028,1.60355,147000000.0
2009-02-03 19:28:00,1.6035,1.60365,1.60295,1.60325,256200000.0
2009-02-03 19:29:00,1.6033,1.6033,1.60265,1.60305,192000000.0
2009-02-03 19:30:00,1.60295,1.6035,1.60295,1.6034,42800000.0
2009-02-03 19:31:00,1.6034,1.60385,1.6033,1.6036,44200000.0
2009-02-03 19:32:00,1.60365,1.60375,1.6034,1.60355,91200000.0
2009-02-03 19:33:00,1.6036,1.604,1.60345,1.60355,141400000.0
2009-02-03 19:34:00,1.6036,1.6039,1.60295,1.60305,199600000.0
2009-02-03 19:35:00,1.6031,1.6031,1.60185,1.6019,240600000.0
2009-02-03 19:36:00,1.6019,1.60205,1.6012,1.60125,287800000.0
2009-02-03 19:37:00,1.6014,1.6018,1.6011,1.60145,220400000.0
2009-02-03 19:38:00,1.6015,1.6016,1.59925,1.59945,281400000.0
2009-02-03 19:39:00,1.5994,1.59985,1.59905,1.59965,329000000.0
2009-02-03 19:40:00,1.59955,1.59955,1.59805,1.59885,334800000.0
2009-02-03 19:41:00,1.599,1.5997,1.5989,1.59935,270000000.0
2009-02-03 19:42:00,1.59935,1.60005,1.5992,1.59965,310600000.0
2009-02-03 19:43:00,1.5996,1.59975,1.5994,1.59955,144000000.0
2009-02-03 19:44:00,1.5996,1.60005,1.5994,1.59985,123000000.0
2009-02-03 19:45:00,1.59975,1.5998,1.59845,1.5986,84600000.0
2009-02-03 19:46:00,1.59855,1.5994,1.59855,1.5989,274200000.0
2009-02-03 19:47:00,1.59895,1.59945,1.59895,1.5991,265600000.0
2009-02-03 19:48:00,1.599,1.59955,1.5988,1.59895,151600000.0
2009-02-03 19:49:00,1.5989,1.59905,1.59855,1.59895,108800000.0
2009-02-03 19:50:00,1.5989,1.59975,1.5986,1.5997,284400000.0
2009-02-03 19:51:00,1.59985,1.60025,1.59945,1.5999,212800000.0
2009-02-03 19:52:00,1.6001,1.60025,1.59965,1.6002,166000000.0
2009-02-03 19:53:00,1.60025,1.6008,1.59985,1.5999,193200000.0
2009-02-03 19:54:00,1.59975,1.6002,1.59895,1.6002,213800000.0
2009-02-03 19:55:00,1.60035,1.6011,1.6001,1.6009,180000000.0
2009-02-03 19:56:00,1.60095,1.60215,1.6004,1.60075,308000000.0
2009-02-03 19:57:00,1.601,1.60315,1.601,1.6021,268300000.0
2009-02-03 19:58:00,1.60205,1.6036,1.6016,1.60315,158400000.0
2009-02-03 19:59:00,1.60305,1.6033,1.60235,1.60295,217400000.0
2009-02-03 20:00:00,1.6032,1.60615,1.6032,1.60525,319600000.0
2009-02-03 20:01:00,1.6051,1.6055,1.60475,1.6051,223200000.0
2009-02-03 20:02:00,1.605,1.6058,1.60455,1.60455,189600000.0
2009-02-03 20:03:00,1.60445,1.60495,1.60415,1.60465,139800000.0
2009-02-03 20:04:00,1.6046,1.6046,1.6041,1.60415,96400000.0
2009-02-03 20:05:00,1.6043,1.6048,1.60415,1.60465,97800000.0
2009-02-03 20:06:00,1.60465,1.6054,1.60465,1.60535,236800000.0
2009-02-03 20:07:00,1.60545,1.60565,1.6048,1.60535,241800000.0
2009-02-03 20:08:00,1.6054,1.60555,1.6048,1.6052,231200000.0
2009-02-03 20:09:00,1.6054,1.60565,1.6053,1.60555,69200000.0
2009-02-03 20:10:00,1.6054,1.6058,1.60515,1.6053,252200000.0
2009-02-03 20:11:00,1.60535,1.60545,1.60505,1.6053,170600000.0
2009-02-03 20:12:00,1.6052,1.60555,1.6051,1.6051,179200000.0
2009-02-03 20:13:00,1.60515,1.60545,1.6051,1.6051,170800000.0
2009-02-03 20:14:00,1.60535,1.60545,1.6049,1.6051,437600000.0
2009-02-03 20:15:00,1.6051,1.6052,1.604,1.60435,418600000.0
2009-02-03 20:16:00,1.60435,1.6044,1.6035,1.604,177200000.0
2009-02-03 20:17:00,1.60395,1.606,1.60395,1.6055,204800000.0
2009-02-03 20:18:00,1.6055,1.6055,1.6046,1.605,264200000.0
2009-02-03 20:19:00,1.605,1.60575,1.6047,1.6051,216200000.0
2009-02-03 20:20:00,1.6051,1.6056,1.60465,1.60495,206000000.0
2009-02-03 20:21:00,1.60495,1.60515,1.60485,1.60485,180200000.0
2009-02-03 20:22:00,1.60485,1.6054,1.60435,1.6052,167600000.0
2009-02-03 20:23:00,1.6052,1.6058,1.6051,1.6058,166200000.0
2009-02-03 20:24:00,1.6055,1.60555,1.6049,1.6049,157400000.0
2009-02-03 20:25:00,1.60495,1.60545,1.60485,1.6054,118000000.0
2009-02-03 20:26:00,1.60535,1.6056,1.6048,1.6054,223200000.0
2009-02-03 20:27:00,1.6054,1.6055,1.6045,1.6045,150000000.0
2009-02-03 20:28:00,1.6045,1.6045,1.60395,1.60405,136000000.0
2009-02-03 20:29:00,1.604,1.60405,1.6037,1.60385,128200000.0
2009-02-03 20:30:00,1.60385,1.60385,1.60345,1.6035,120800000.0
2009-02-03 20:31:00,1.6034,1.6041,1.6032,1.60385,183000000.0
2009-02-03 20:32:00,1.60385,1.604,1.6038,1.60395,48000000.0
2009-02-03 20:33:00,1.6039,1.60435,1.60355,1.6036,109400000.0
2009-02-03 20:34:00,1.6034,1.604,1.6034,1.60375,138600000.0
2009-02-03 20:35:00,1.60385,1.60405,1.60345,1.6037,179600000.0
2009-02-03 20:36:00,1.6036,1.60425,1.6036,1.60395,141000000.0
2009-02-03 20:37:00,1.604,1.6045,1.6031,1.60315,184200000.0
2009-02-03 20:38:00,1.6031,1.6036,1.603,1.60345,105400000.0
2009-02-03 20:39:00,1.60355,1.60375,1.60335,1.6036,90000000.0
2009-02-03 20:40:00,1.6036,1.6045,1.60355,1.604,218400000.0
2009-02-03 20:41:00,1.604,1.604,1.60375,1.6039,152800000.0
2009-02-03 20:42:00,1.60385,1.6041,1.60335,1.60395,121000000.0
2009-02-03 20:43:00,1.6039,1.60405,1.6035,1.6036,222600000.0
2009-02-03 20:44:00,1.60375,1.60445,1.60375,1.6044,144200000.0
2009-02-03 20:45:00,1.6044,1.60555,1.6044,1.60505,205800000.0
2009-02-03 20:46:00,1.605,1.6052,1.605,1.6052,72600000.0
2009-02-03 20:47:00,1.6053,1.60535,1.60455,1.6048,155600000.0
2009-02-03 20:48:00,1.6048,1.605,1.6046,1.60465,224200000.0
2009-02-03 20:49:00,1.6047,1.60495,1.60455,1.60465,195200000.0
2009-02-03 20:50:00,1.6047,1.6047,1.6038,1.60395,236600000.0
2009-02-03 20:51:00,1.60405,1.6041,1.6034,1.6041,200800000.0
2009-02-03 20:52:00,1.6042,1.6043,1.60335,1.6035,210600000.0
2009-02-03 20:53:00,1.6036,1.60365,1.6033,1.60345,98600000.0
2009-02-03 20:54:00,1.6034,1.6037,1.6033,1.60365,107800000.0
2009-02-03 20:55:00,1.60365,1.60405,1.60325,1.6035,98200000.0
2009-02-03 20:56:00,1.6035,1.6043,1.60335,1.60425,128400000.0
2009-02-03 20:57:00,1.6043,1.6047,1.60405,1.60425,70600000.0
2009-02-03 20:58:00,1.6043,1.6046,1.60405,1.6046,40600000.0
2009-02-03 20:59:00,1.60465,1.6049,1.60435,1.60455,58800000.0
2009-02-03 21:00:00,1.6045,1.60485,1.60445,1.60455,73600000.0
2009-02-03 21:01:00,1.60445,1.60495,1.60445,1.6049,88800000.0
2009-02-03 21:02:00,1.605,1.60535,1.60465,1.6053,100600000.0
2009-02-03 21:03:00,1.6053,1.60565,1.6051,1.6052,149200000.0
2009-02-03 21:04:00,1.60515,1.6052,1.6042,1.60425,99400000.0
2009-02-03 21:05:00,1.60435,1.60505,1.6043,1.60505,120600000.0
2009-02-03 21:06:00,1.6051,1.6065,1.6051,1.6061,125400000.0
2009-02-03 21:07:00,1.60615,1.6067,1.60615,1.60615,137000000.0
2009-02-03 21:08:00,1.60625,1.6067,1.60595,1.606,168600000.0
2009-02-03 21:09:00,1.60585,1.606,1.6048,1.60545,163600000.0
2009-02-03 21:10:00,1.60545,1.6055,1.60435,1.6044,149600000.0
2009-02-03 21:11:00,1.6044,1.60525,1.60435,1.60495,169600000.0
2009-02-03 21:12:00,1.6049,1.6062,1.6048,1.6055,194200000.0
2009-02-03 21:13:00,1.6056,1.60615,1.60515,1.6057,187600000.0
2009-02-03 21:14:00,1.6057,1.6062,1.6057,1.60605,244600000.0
2009-02-03 21:15:00,1.606,1.60775,1.6059,1.6069,301400000.0
2009-02-03 21:16:00,1.6069,1.6074,1.6067,1.6072,228200000.0
2009-02-03 21:17:00,1.60715,1.6077,1.6066,1.607,182200000.0
2009-02-03 21:18:00,1.607,1.6073,1.60635,1.60665,190000000.0
2009-02-03 21:19:00,1.6067,1.6067,1.6059,1.6061,157200000.0
2009-02-03 21:20:00,1.6061,1.60645,1.60595,1.60625,166800000.0
2009-02-03 21:21:00,1.60625,1.6065,1.6057,1.60595,219600000.0
2009-02-03 21:22:00,1.606,1.60635,1.6058,1.60585,157600000.0
2009-02-03 21:23:00,1.6058,1.60635,1.60505,1.6062,234800000.0
2009-02-03 21:24:00,1.60615,1.60655,1.6059,1.6059,193200000.0
2009-02-03 21:25:00,1.6059,1.6065,1.6059,1.6065,100000000.0
2009-02-03 21:26:00,1.60645,1.6069,1.60625,1.6069,67200000.0
2009-02-03 21:27:00,1.60705,1.60735,1.60675,1.607,122000000.0
2009-02-03 21:28:00,1.60695,1.60715,1.6068,1.60685,50800000.0
2009-02-03 21:29:00,1.6068,1.6068,1.6062,1.6067,142800000.0
2009-02-03 21:30:00,1.60685,1.6074,1.6067,1.60725,170200000.0
2009-02-03 21:31:00,1.6073,1.6074,1.60685,1.60685,109600000.0
2009-02-03 21:32:00,1.60705,1.60755,1.6067,1.60695,103600000.0
2009-02-03 21:33:00,1.60695,1.6071,1.6066,1.60685,132600000.0
2009-02-03 21:34:00,1.60685,1.6073,1.6067,1.60715,89200000.0
2009-02-03 21:35:00,1.6072,1.60815,1.6071,1.60815,85000000.0
2009-02-03 21:36:00,1.6083,1.6083,1.6066,1.607,217600000.0
2009-02-03 21:37:00,1.60695,1.60775,1.6066,1.6075,165400000.0
2009-02-03 21:38:00,1.60755,1.6085,1.60725,1.6083,275400000.0
2009-02-03 21:39:00,1.60825,1.60885,1.6078,1.6078,274500000.0
2009-02-03 21:40:00,1.6079,1.6084,1.607,1.607,247000000.0
2009-02-03 21:41:00,1.60715,1.60795,1.60625,1.6065,244200000.0
2009-02-03 21:42:00,1.6065,1.6068,1.6056,1.6056,209200000.0
2009-02-03 21:43:00,1.6056,1.6059,1.60395,1.6046,231800000.0
2009-02-03 21:44:00,1.6046,1.6051,1.60435,1.60435,159600000.0
2009-02-03 21:45:00,1.6043,1.6044,1.6035,1.60405,225600000.0
2009-02-03 21:46:00,1.60415,1.6045,1.60365,1.60425,129400000.0
2009-02-03 21:47:00,1.6042,1.605,1.6041,1.60455,211400000.0
2009-02-03 21:48:00,1.6046,1.6047,1.6033,1.60345,152800000.0
2009-02-03 21:49:00,1.60355,1.60445,1.60355,1.60435,163800000.0
2009-02-03 21:50:00,1.60445,1.60495,1.60445,1.6047,133200000.0
2009-02-03 21:51:00,1.60485,1.60495,1.60465,1.6048,95500000.0
2009-02-03 21:52:00,1.60495,1.6055,1.60465,1.6055,115000000.0
2009-02-03 21:53:00,1.60535,1.60555,1.6051,1.6055,99600000.0
2009-02-03 21:54:00,1.6055,1.6066,1.60515,1.6059,191000000.0
2009-02-03 21:55:00,1.6059,1.6059,1.60445,1.60445,162000000.0
2009-02-03 21:56:00,1.60425,1.6049,1.604,1.6046,190400000.0
2009-02-03 21:57:00,1.6047,1.6055,1.60445,1.6054,280400000.0
2009-02-03 21:58:00,1.6054,1.60715,1.6053,1.60685,203800000.0
2009-02-03 21:59:00,1.6069,1.6071,1.6056,1.60585,221400000.0
2009-02-03 22:00:00,1.606,1.606,1.60465,1.60475,173200000.0
2009-02-03 22:01:00,1.60495,1.6056,1.6049,1.60555,109200000.0
2009-02-03 22:02:00,1.6056,1.60575,1.60515,1.6052,90600000.0
2009-02-03 22:03:00,1.60525,1.6058,1.60515,1.6055,88400000.0
2009-02-03 22:04:00,1.6056,1.60565,1.60505,1.60505,155200000.0
2009-02-03 22:05:00,1.6051,1.6058,1.6051,1.60555,102200000.0
2009-02-03 22:06:00,1.60575,1.60605,1.6057,1.60605,115600000.0
2009-02-03 22:07:00,1.60615,1.60645,1.6058,1.6059,101000000.0
2009-02-03 22:08:00,1.6061,1.6061,1.60585,1.6059,81000000.0
2009-02-03 22:09:00,1.60605,1.6066,1.6052,1.60575,233800000.0
2009-02-03 22:10:00,1.60575,1.60635,1.6057,1.60605,213800000.0
2009-02-03 22:11:00,1.60625,1.60625,1.6056,1.6056,164000000.0
2009-02-03 22:12:00,1.6057,1.6066,1.6053,1.60625,311400000.0
2009-02-03 22:13:00,1.60605,1.60635,1.6058,1.60625,57400000.0
2009-02-03 22:14:00,1.6062,1.60635,1.6056,1.6056,215600000.0
2009-02-03 22:15:00,1.60565,1.6063,1.6055,1.6056,126800000.0
2009-02-03 22:16:00,1.60555,1.60575,1.6054,1.60565,29200000.0
2009-02-03 22:17:00,1.6057,1.6057,1.6048,1.60525,231800000.0
2009-02-03 22:18:00,1.6054,1.60555,1.605,1.6053,200600000.0
2009-02-03 22:19:00,1.60535,1.6055,1.6047,1.6047,89000000.0
2009-02-03 22:20:00,1.60485,1.60525,1.6047,1.60525,104200000.0
2009-02-03 22:21:00,1.60525,1.60535,1.60495,1.60505,182000000.0
2009-02-03 22:22:00,1.6049,1.60525,1.6049,1.60515,133200000.0
2009-02-03 22:23:00,1.60515,1.6061,1.60495,1.6059,251600000.0
2009-02-03 22:24:00,1.6058,1.6061,1.6051,1.60535,167200000.0
2009-02-03 22:25:00,1.6054,1.60695,1.6053,1.60595,257200000.0
2009-02-03 22:26:00,1.60585,1.6064,1.6053,1.60575,263200000.0
2009-02-03 22:27:00,1.60565,1.60635,1.60545,1.60605,181400000.0
2009-02-03 22:28:00,1.60635,1.6072,1.60625,1.60635,233100000.0
2009-02-03 22:29:00,1.6063,1.6063,1.6046,1.60485,191000000.0
2009-02-03 22:30:00,1.6049,1.60535,1.60445,1.605,183800000.0
2009-02-03 22:31:00,1.605,1.60525,1.60395,1.6044,171400000.0
2009-02-03 22:32:00,1.6044,1.60585,1.6041,1.60535,225400000.0
2009-02-03 22:33:00,1.60535,1.60625,1.60475,1.60475,163400000.0
2009-02-03 22:34:00,1.6047,1.6048,1.6039,1.60455,161800000.0
2009-02-03 22:35:00,1.6048,1.6048,1.6036,1.6036,200400000.0
2009-02-03 22:36:00,1.60365,1.60495,1.60365,1.6044,231200000.0
2009-02-03 22:37:00,1.60395,1.60445,1.60355,1.60405,212200000.0
2009-02-03 22:38:00,1.6041,1.60475,1.6038,1.6045,154400000.0
2009-02-03 22:39:00,1.60445,1.60445,1.6039,1.6042,117400000.0
2009-02-03 22:40:00,1.60405,1.60455,1.6038,1.6044,160200000.0
2009-02-03 22:41:00,1.60435,1.60465,1.60395,1.60395,99000000.0
2009-02-03 22:42:00,1.60405,1.6042,1.60315,1.6035,79800000.0
2009-02-03 22:43:00,1.6035,1.60405,1.60315,1.6038,171800000.0
2009-02-03 22:44:00,1.60385,1.60425,1.6038,1.60395,142400000.0
2009-02-03 22:45:00,1.6039,1.60525,1.60365,1.604,139000000.0
2009-02-03 22:46:00,1.6039,1.6047,1.6039,1.6047,224800000.0
2009-02-03 22:47:00,1.6048,1.6053,1.6039,1.60515,193800000.0
2009-02-03 22:48:00,1.60515,1.6052,1.60385,1.6045,171200000.0
2009-02-03 22:49:00,1.6045,1.60465,1.6039,1.604,145200000.0
2009-02-03 22:50:00,1.6043,1.60455,1.60355,1.60405,167600000.0
2009-02-03 22:51:00,1.60395,1.6044,1.6035,1.6037,92200000.0
2009-02-03 22:52:00,1.6037,1.60375,1.60355,1.60365,41000000.0
2009-02-03 22:53:00,1.60365,1.60375,1.60325,1.60365,78000000.0
2009-02-03 22:54:00,1.60365,1.6038,1.60345,1.60375,89400000.0
2009-02-03 22:55:00,1.60375,1.60425,1.6036,1.6042,114800000.0
2009-02-03 22:56:00,1.604,1.604,1.60285,1.60295,134600000.0
2009-02-03 22:57:00,1.60285,1.60315,1.6023,1.6023,97400000.0
2009-02-03 22:58:00,1.6024,1.60345,1.60235,1.60335,174400000.0
2009-02-03 22:59:00,1.60335,1.60445,1.60335,1.60445,228400000.0
2009-02-03 23:00:00,1.60455,1.60465,1.6036,1.60425,145200000.0
2009-02-03 23:01:00,1.6043,1.6045,1.60375,1.60415,113600000.0
2009-02-03 23:02:00,1.60415,1.6044,1.604,1.60435,62600000.0
2009-02-03 23:03:00,1.60435,1.60455,1.60425,1.6044,36400000.0
2009-02-03 23:04:00,1.60435,1.60495,1.6043,1.6048,112600000.0
2009-02-03 23:05:00,1.60495,1.6053,1.60455,1.60505,101600000.0
2009-02-03 23:06:00,1.6051,1.60545,1.6044,1.60525,84400000.0
2009-02-03 23:07:00,1.60525,1.60555,1.6046,1.60495,157800000.0
2009-02-03 23:08:00,1.60505,1.60545,1.60505,1.6052,31600000.0
2009-02-03 23:09:00,1.6052,1.6052,1.6052,1.6052,5200000.0
2009-02-03 23:10:00,1.6052,1.60525,1.60495,1.6052,51400000.0
2009-02-03 23:11:00,1.60525,1.6053,1.60515,1.6053,36800000.0
2009-02-03 23:12:00,1.6052,1.60535,1.6052,1.60525,18000000.0
2009-02-03 23:13:00,1.6053,1.6063,1.60525,1.60575,129800000.0
2009-02-03 23:14:00,1.606,1.606,1.6051,1.60515,138400000.0
2009-02-03 23:15:00,1.60515,1.60545,1.6051,1.6054,48800000.0
2009-02-03 23:16:00,1.6054,1.6054,1.60515,1.60535,9600000.0
2009-02-03 23:17:00,1.6054,1.6054,1.6054,1.6054,7200000.0
2009-02-03 23:18:00,1.60545,1.60615,1.6053,1.6061,103600000.0
2009-02-03 23:19:00,1.60605,1.6067,1.6059,1.6064,154000000.0
2009-02-03 23:20:00,1.6064,1.60645,1.60525,1.6053,83000000.0
2009-02-03 23:21:00,1.60535,1.6054,1.6052,1.6054,55200000.0
2009-02-03 23:22:00,1.6053,1.60575,1.6051,1.60565,143400000.0
2009-02-03 23:23:00,1.60555,1.6065,1.6049,1.6054,107800000.0
2009-02-03 23:24:00,1.6052,1.6053,1.60485,1.60505,79000000.0
2009-02-03 23:25:00,1.60485,1.6051,1.60485,1.605,51200000.0
2009-02-03 23:26:00,1.60495,1.605,1.6045,1.60495,86600000.0
2009-02-03 23:27:00,1.60495,1.60505,1.6044,1.60475,51800000.0
2009-02-03 23:28:00,1.60455,1.6048,1.60445,1.60475,20400000.0
2009-02-03 23:29:00,1.60465,1.6048,1.60355,1.6038,113400000.0
2009-02-03 23:30:00,1.6038,1.6038,1.60355,1.60365,58600000.0
2009-02-03 23:31:00,1.60355,1.6037,1.6033,1.6037,42600000.0
2009-02-03 23:32:00,1.60365,1.60365,1.60335,1.6034,17400000.0
2009-02-03 23:33:00,1.60345,1.6037,1.6034,1.6036,19000000.0
2009-02-03 23:34:00,1.6036,1.6036,1.6036,1.6036,1000000.0
2009-02-03 23:35:00,1.6035,1.6036,1.6024,1.60255,115200000.0
2009-02-03 23:36:00,1.6026,1.60315,1.6025,1.60305,40400000.0
2009-02-03 23:37:00,1.603,1.60355,1.6027,1.60355,41200000.0
2009-02-03 23:38:00,1.6036,1.60415,1.6036,1.60415,24600000.0
2009-02-03 23:39:00,1.6041,1.6041,1.60265,1.60295,146200000.0
2009-02-03 23:40:00,1.60285,1.603,1.60235,1.60295,41600000.0
2009-02-03 23:41:00,1.60275,1.60355,1.60275,1.603,206300000.0
2009-02-03 23:42:00,1.603,1.6034,1.60275,1.603,79600000.0
2009-02-03 23:43:00,1.603,1.60315,1.60285,1.60295,76400000.0
2009-02-03 23:44:00,1.60295,1.60375,1.60295,1.6035,126200000.0
2009-02-03 23:45:00,1.6035,1.60355,1.6026,1.6027,127200000.0
2009-02-03 23:46:00,1.6027,1.6027,1.60255,1.6027,62000000.0
2009-02-03 23:47:00,1.6027,1.60335,1.6022,1.6026,100200000.0
2009-02-03 23:48:00,1.6026,1.60315,1.6024,1.60275,75200000.0
2009-02-03 23:49:00,1.6026,1.60275,1.6026,1.6026,6400000.0
2009-02-03 23:50:00,1.6026,1.60265,1.6023,1.6026,28800000.0
2009-02-03 23:51:00,1.6026,1.6031,1.6026,1.60295,24000000.0
2009-02-03 23:52:00,1.6031,1.60315,1.60285,1.60295,25600000.0
2009-02-03 23:53:00,1.603,1.6044,1.6029,1.6044,79400000.0
2009-02-03 23:54:00,1.6044,1.60445,1.60295,1.6039,40200000.0
2009-02-03 23:55:00,1.60395,1.60395,1.60275,1.60275,127600000.0
2009-02-03 23:56:00,1.6028,1.6036,1.6028,1.6036,130800000.0
2009-02-03 23:57:00,1.60365,1.60415,1.6029,1.60305,89000000.0
2009-02-03 23:58:00,1.6031,1.60385,1.6029,1.60295,88800000.0
2009-02-03 23:59:00,1.603,1.60315,1.60255,1.60285,115600000.0
2009-02-04 00:00:00,1.60235,1.60295,1.60235,1.60285,14400000.0
2009-02-04 00:01:00,1.60295,1.60335,1.60295,1.60305,30000000.0
2009-02-04 00:02:00,1.60315,1.60315,1.60305,1.60315,30400000.0
2009-02-04 00:03:00,1.60315,1.60375,1.60315,1.6035,76000000.0
2009-02-04 00:04:00,1.60355,1.6036,1.60345,1.60345,4800000.0
2009-02-04 00:05:00,1.6036,1.6043,1.6034,1.60345,43800000.0
2009-02-04 00:06:00,1.60345,1.60345,1.60345,1.60345,3000000.0
2009-02-04 00:07:00,1.60345,1.60345,1.6034,1.60345,9200000.0
2009-02-04 00:08:00,1.60345,1.60345,1.6034,1.60345,13400000.0
2009-02-04 00:09:00,1.60345,1.60365,1.60285,1.60285,38400000.0
2009-02-04 00:10:00,1.6027,1.6033,1.60195,1.60235,46800000.0
2009-02-04 00:11:00,1.60235,1.60355,1.60235,1.60355,22800000.0
2009-02-04 00:12:00,1.60355,1.60355,1.60275,1.6029,51400000.0
2009-02-04 00:13:00,1.60295,1.60305,1.60275,1.603,29000000.0
2009-02-04 00:14:00,1.6028,1.604,1.6026,1.6029,47200000.0
2009-02-04 00:15:00,1.60295,1.6032,1.6029,1.6032,22800000.0
2009-02-04 00:16:00,1.60315,1.60315,1.60285,1.60305,57600000.0
2009-02-04 00:17:00,1.60295,1.60305,1.60295,1.60305,3200000.0
2009-02-04 00:18:00,1.6031,1.6035,1.60305,1.60305,11600000.0
2009-02-04 00:19:00,1.60295,1.60295,1.60295,1.60295,3200000.0
2009-02-04 00:20:00,1.60295,1.60335,1.6026,1.60325,55600000.0
2009-02-04 00:21:00,1.60325,1.60355,1.60315,1.60315,17600000.0
2009-02-04 00:22:00,1.60295,1.6035,1.60295,1.6035,106000000.0
2009-02-04 00:23:00,1.6035,1.6035,1.6035,1.6035,86400000.0
2009-02-04 00:24:00,1.6035,1.6035,1.6035,1.6035,96000000.0
2009-02-04 00:25:00,1.6038,1.60385,1.6035,1.6035,63200000.0
2009-02-04 00:26:00,1.6035,1.6035,1.6035,1.6035,38400000.0
2009-02-04 00:27:00,1.6035,1.60355,1.6035,1.60355,34600000.0
2009-02-04 00:28:00,1.6036,1.6036,1.6035,1.6035,16000000.0
2009-02-04 00:29:00,1.6035,1.6038,1.6035,1.6035,156800000.0
2009-02-04 00:30:00,1.6035,1.6035,1.6035,1.6035,135200000.0
2009-02-04 00:31:00,1.6035,1.6035,1.6015,1.6027,48000000.0
2009-02-04 00:32:00,1.6027,1.60305,1.602,1.60295,91200000.0
2009-02-04 00:33:00,1.60295,1.60405,1.60275,1.60355,38800000.0
2009-02-04 00:34:00,1.6036,1.6036,1.6032,1.6033,76800000.0
2009-02-04 00:35:00,1.6032,1.60335,1.6026,1.6032,164800000.0
2009-02-04 00:36:00,1.6031,1.6033,1.6031,1.60315,28800000.0
2009-02-04 00:37:00,1.6032,1.60335,1.6032,1.6033,66400000.0
2009-02-04 00:38:00,1.60345,1.6035,1.6033,1.6035,77200000.0
2009-02-04 00:39:00,1.6035,1.60365,1.6035,1.60365,23200000.0
2009-02-04 00:40:00,1.60425,1.60445,1.6035,1.6035,82400000.0
2009-02-04 00:41:00,1.60355,1.60355,1.6027,1.60275,211200000.0
2009-02-04 00:42:00,1.60265,1.60285,1.60205,1.6023,213200000.0
2009-02-04 00:43:00,1.6023,1.6023,1.602,1.6022,74400000.0
2009-02-04 00:44:00,1.6021,1.60215,1.6013,1.60195,146800000.0
2009-02-04 00:45:00,1.6019,1.60195,1.601,1.60185,164800000.0
2009-02-04 00:46:00,1.6018,1.60235,1.60155,1.6023,138800000.0
2009-02-04 00:47:00,1.60225,1.6024,1.60165,1.60195,41600000.0
2009-02-04 00:48:00,1.6019,1.6024,1.6019,1.6024,15600000.0
2009-02-04 00:49:00,1.6024,1.603,1.6021,1.60265,50800000.0
2009-02-04 00:50:00,1.60265,1.60325,1.60215,1.6027,112400000.0
2009-02-04 00:51:00,1.60275,1.60275,1.6024,1.6024,3200000.0
2009-02-04 00:52:00,1.60235,1.60275,1.60225,1.60235,37600000.0
2009-02-04 00:53:00,1.6024,1.6026,1.60225,1.60235,76400000.0
2009-02-04 00:54:00,1.60245,1.6028,1.6024,1.6024,30400000.0
2009-02-04 00:55:00,1.6023,1.60265,1.60225,1.60255,47600000.0
2009-02-04 00:56:00,1.60255,1.6028,1.60205,1.60225,81200000.0
2009-02-04 00:57:00,1.6022,1.60275,1.6022,1.60235,154400000.0
2009-02-04 00:58:00,1.60235,1.60235,1.6023,1.6023,86000000.0
2009-02-04 00:59:00,1.6023,1.6026,1.6023,1.60235,30800000.0
2009-02-04 01:00:00,1.60265,1.60265,1.60185,1.60185,109200000.0
2009-02-04 01:01:00,1.602,1.6027,1.602,1.6027,78800000.0
2009-02-04 01:02:00,1.60275,1.60305,1.60265,1.60305,66800000.0
2009-02-04 01:03:00,1.60305,1.60305,1.6028,1.60295,43200000.0
2009-02-04 01:04:00,1.6031,1.6032,1.60295,1.60295,22800000.0
2009-02-04 01:05:00,1.60295,1.6034,1.60285,1.6034,53200000.0
2009-02-04 01:06:00,1.60365,1.6037,1.60335,1.60335,28000000.0
2009-02-04 01:07:00,1.60335,1.6034,1.60335,1.6034,10800000.0
2009-02-04 01:08:00,1.60345,1.60445,1.6034,1.6039,136400000.0
2009-02-04 01:09:00,1.60395,1.60395,1.6026,1.6026,94000000.0
2009-02-04 01:10:00,1.6028,1.60305,1.6028,1.6028,64000000.0
2009-02-04 01:11:00,1.6031,1.6033,1.6031,1.6033,9600000.0
2009-02-04 01:12:00,1.60335,1.60335,1.6027,1.603,46400000.0
2009-02-04 01:13:00,1.603,1.603,1.6027,1.603,46000000.0
2009-02-04 01:14:00,1.603,1.603,1.60275,1.60285,56000000.0
2009-02-04 01:15:00,1.6016,1.602,1.6014,1.6014,80000000.0
2009-02-04 01:16:00,1.60305,1.6031,1.60285,1.60285,80000000.0
2009-02-04 01:17:00,1.6029,1.603,1.60275,1.60295,36800000.0
2009-02-04 01:18:00,1.60295,1.6031,1.6029,1.603,46800000.0
2009-02-04 01:19:00,1.60315,1.60335,1.60315,1.60335,46200000.0
2009-02-04 01:20:00,1.60335,1.60345,1.6031,1.60345,50800000.0
2009-02-04 01:21:00,1.60345,1.60355,1.60345,1.60355,45200000.0
2009-02-04 01:22:00,1.6036,1.60375,1.60345,1.60375,33600000.0
2009-02-04 01:23:00,1.60365,1.60395,1.60355,1.60395,112400000.0
2009-02-04 01:24:00,1.60395,1.6047,1.60395,1.60465,187600000.0
2009-02-04 01:25:00,1.60465,1.60465,1.60465,1.60465,3600000.0
2009-02-04 01:26:00,1.6047,1.6056,1.60465,1.60535,236000000.0
2009-02-04 01:27:00,1.6056,1.6059,1.6055,1.6058,120400000.0
2009-02-04 01:28:00,1.6058,1.606,1.6051,1.6054,107200000.0
2009-02-04 01:29:00,1.6054,1.6054,1.60495,1.60525,24800000.0
2009-02-04 01:30:00,1.60525,1.60525,1.60515,1.60515,35600000.0
2009-02-04 01:31:00,1.6052,1.60545,1.60465,1.60475,130800000.0
2009-02-04 01:32:00,1.60495,1.6051,1.60475,1.6051,61600000.0
2009-02-04 01:33:00,1.6048,1.6048,1.60475,1.60475,19600000.0
2009-02-04 01:34:00,1.60475,1.60475,1.60475,1.60475,10800000.0
2009-02-04 01:35:00,1.60465,1.60465,1.6042,1.6042,126400000.0
2009-02-04 01:36:00,1.6042,1.60425,1.6036,1.60415,70200000.0
2009-02-04 01:37:00,1.6042,1.60425,1.60375,1.60415,47200000.0
2009-02-04 01:38:00,1.60405,1.60445,1.60405,1.60445,8800000.0
2009-02-04 01:39:00,1.60405,1.6044,1.60395,1.6041,53600000.0
2009-02-04 01:40:00,1.6041,1.60415,1.60285,1.60315,118800000.0
2009-02-04 01:41:00,1.60315,1.60355,1.6031,1.6035,75400000.0
2009-02-04 01:42:00,1.60345,1.6038,1.60345,1.60355,44800000.0
2009-02-04 01:43:00,1.60355,1.60355,1.6034,1.6034,5200000.0
2009-02-04 01:44:00,1.60355,1.60365,1.60355,1.60365,6800000.0
2009-02-04 01:45:00,1.6036,1.6037,1.60335,1.60345,46000000.0
2009-02-04 01:46:00,1.6035,1.6035,1.60315,1.6032,51200000.0
2009-02-04 01:47:00,1.6031,1.6033,1.6031,1.6032,26800000.0
2009-02-04 01:48:00,1.6032,1.6032,1.6028,1.60295,32000000.0
2009-02-04 01:49:00,1.60285,1.60285,1.6025,1.6027,10400000.0
2009-02-04 01:50:00,1.60275,1.6032,1.60265,1.60305,77000000.0
2009-02-04 01:51:00,1.6031,1.60345,1.60305,1.6034,108800000.0
2009-02-04 01:52:00,1.60335,1.60345,1.6027,1.6027,99200000.0
2009-02-04 01:53:00,1.6027,1.603,1.60265,1.603,49400000.0
2009-02-04 01:54:00,1.60305,1.6032,1.6029,1.60305,21600000.0
2009-02-04 01:55:00,1.6027,1.6027,1.6021,1.60235,69600000.0
2009-02-04 01:56:00,1.60245,1.60255,1.60205,1.60225,75200000.0
2009-02-04 01:57:00,1.6023,1.60265,1.6021,1.60225,38000000.0
2009-02-04 01:58:00,1.60225,1.6031,1.60225,1.60285,69600000.0
2009-02-04 01:59:00,1.60305,1.6035,1.603,1.60335,18200000.0
2009-02-04 02:00:00,1.6035,1.6035,1.6033,1.6033,176600000.0
2009-02-04 02:01:00,1.60335,1.60385,1.60335,1.6038,57200000.0
2009-02-04 02:02:00,1.60385,1.60385,1.60295,1.60305,113800000.0
2009-02-04 02:03:00,1.60295,1.60295,1.60225,1.60245,264800000.0
2009-02-04 02:04:00,1.60255,1.60295,1.6023,1.60285,67400000.0
2009-02-04 02:05:00,1.60285,1.60285,1.60225,1.60245,54800000.0
2009-02-04 02:06:00,1.60245,1.60255,1.60155,1.6018,142800000.0
2009-02-04 02:07:00,1.60165,1.60165,1.6007,1.60125,169600000.0
2009-02-04 02:08:00,1.60135,1.60135,1.60085,1.60085,54000000.0
2009-02-04 02:09:00,1.60075,1.60255,1.60075,1.60255,177400000.0
2009-02-04 02:10:00,1.6025,1.60265,1.60165,1.60265,71600000.0
2009-02-04 02:11:00,1.6027,1.6028,1.60115,1.6019,115600000.0
2009-02-04 02:12:00,1.6019,1.602,1.6017,1.60175,103400000.0
2009-02-04 02:13:00,1.60175,1.6021,1.6017,1.60185,64600000.0
2009-02-04 02:14:00,1.60165,1.60205,1.6015,1.60195,60800000.0
2009-02-04 02:15:00,1.6018,1.60265,1.6015,1.60155,130600000.0
2009-02-04 02:16:00,1.60155,1.6016,1.6013,1.60155,59200000.0
2009-02-04 02:17:00,1.60155,1.60185,1.6014,1.60175,141600000.0
2009-02-04 02:18:00,1.60205,1.6028,1.60205,1.60275,199400000.0
2009-02-04 02:19:00,1.60275,1.6028,1.60195,1.60235,147600000.0
2009-02-04 02:20:00,1.60215,1.6025,1.60195,1.60225,54000000.0
2009-02-04 02:21:00,1.6028,1.6029,1.60275,1.60275,14400000.0
2009-02-04 02:22:00,1.60285,1.60295,1.6011,1.60215,90400000.0
2009-02-04 02:23:00,1.60215,1.60265,1.60205,1.60265,167200000.0
2009-02-04 02:24:00,1.60265,1.6029,1.6024,1.60275,193200000.0
2009-02-04 02:25:00,1.60255,1.60275,1.6023,1.60265,96000000.0
2009-02-04 02:26:00,1.6025,1.6027,1.60165,1.6027,114800000.0
2009-02-04 02:27:00,1.6027,1.60295,1.60265,1.60295,19600000.0
2009-02-04 02:28:00,1.603,1.60325,1.603,1.60325,31600000.0
2009-02-04 02:29:00,1.6033,1.6037,1.60315,1.60345,65600000.0
2009-02-04 02:30:00,1.60345,1.6043,1.60335,1.6042,95200000.0
2009-02-04 02:31:00,1.6042,1.6043,1.60305,1.60375,81200000.0
2009-02-04 02:32:00,1.60365,1.60375,1.60255,1.6029,138800000.0
2009-02-04 02:33:00,1.60295,1.6032,1.60255,1.6026,160400000.0
2009-02-04 02:34:00,1.6026,1.60315,1.6024,1.60295,63000000.0
2009-02-04 02:35:00,1.60295,1.6031,1.60105,1.60105,203000000.0
2009-02-04 02:36:00,1.60105,1.6028,1.60105,1.6028,112000000.0
2009-02-04 02:37:00,1.60275,1.60285,1.60165,1.60285,249600000.0
2009-02-04 02:38:00,1.60285,1.6033,1.601,1.6025,285000000.0
2009-02-04 02:39:00,1.6026,1.6027,1.60215,1.60245,104200000.0
2009-02-04 02:40:00,1.60245,1.6031,1.60215,1.6026,170400000.0
2009-02-04 02:41:00,1.60255,1.6043,1.6022,1.60225,271400000.0
2009-02-04 02:42:00,1.6022,1.60225,1.60155,1.6018,316400000.0
2009-02-04 02:43:00,1.6017,1.6018,1.6006,1.60125,96800000.0
2009-02-04 02:44:00,1.60125,1.6018,1.601,1.60135,92000000.0
2009-02-04 02:45:00,1.60135,1.6017,1.6002,1.6004,180400000.0
2009-02-04 02:46:00,1.60045,1.60195,1.6004,1.60195,269600000.0
2009-02-04 02:47:00,1.602,1.602,1.60185,1.60195,30400000.0
2009-02-04 02:48:00,1.6016,1.602,1.6012,1.6013,98400000.0
2009-02-04 02:49:00,1.60125,1.60165,1.60115,1.60155,80000000.0
2009-02-04 02:50:00,1.60165,1.6018,1.60155,1.60155,29600000.0
2009-02-04 02:51:00,1.6016,1.6016,1.60045,1.6007,109600000.0
2009-02-04 02:52:00,1.60065,1.60145,1.60005,1.6011,162000000.0
2009-02-04 02:53:00,1.6011,1.60175,1.5996,1.6002,203000000.0
2009-02-04 02:54:00,1.6002,1.6033,1.60015,1.60325,207000000.0
2009-02-04 02:55:00,1.6032,1.6036,1.60095,1.6022,273600000.0
2009-02-04 02:56:00,1.60225,1.60325,1.60225,1.60305,152400000.0
2009-02-04 02:57:00,1.6031,1.6031,1.6013,1.6019,175400000.0
2009-02-04 02:58:00,1.6019,1.6022,1.60105,1.60105,98400000.0
2009-02-04 02:59:00,1.60105,1.60135,1.6003,1.6005,184400000.0
2009-02-04 03:00:00,1.6004,1.60055,1.59975,1.60005,162400000.0
2009-02-04 03:01:00,1.6001,1.60025,1.59915,1.5993,139200000.0
2009-02-04 03:02:00,1.5992,1.6008,1.5992,1.60035,157600000.0
2009-02-04 03:03:00,1.6004,1.6007,1.6001,1.6006,78000000.0
2009-02-04 03:04:00,1.60095,1.6016,1.6002,1.60065,142000000.0
2009-02-04 03:05:00,1.6006,1.60115,1.60045,1.60115,106400000.0
2009-02-04 03:06:00,1.6012,1.6015,1.60105,1.60125,78000000.0
2009-02-04 03:07:00,1.6014,1.60155,1.601,1.6011,151600000.0
2009-02-04 03:08:00,1.60105,1.6013,1.6008,1.6009,156800000.0
2009-02-04 03:09:00,1.60075,1.60145,1.6007,1.60115,74200000.0
2009-02-04 03:10:00,1.6015,1.6015,1.6009,1.60125,109600000.0
2009-02-04 03:11:00,1.60125,1.60125,1.60025,1.60045,103600000.0
2009-02-04 03:12:00,1.60045,1.60085,1.6002,1.60065,215200000.0
2009-02-04 03:13:00,1.60075,1.60085,1.59985,1.6008,62800000.0
2009-02-04 03:14:00,1.60085,1.60115,1.60025,1.6008,113600000.0
2009-02-04 03:15:00,1.6008,1.60085,1.6004,1.60085,51200000.0
2009-02-04 03:16:00,1.6008,1.6014,1.60065,1.6014,115200000.0
2009-02-04 03:17:00,1.60135,1.60245,1.6004,1.6007,450800000.0
2009-02-04 03:18:00,1.6007,1.60075,1.6002,1.6005,132800000.0
2009-02-04 03:19:00,1.6005,1.6008,1.6003,1.6007,125600000.0
2009-02-04 03:20:00,1.6008,1.60175,1.6008,1.6016,219200000.0
2009-02-04 03:21:00,1.60155,1.602,1.6013,1.60145,516800000.0
2009-02-04 03:22:00,1.6014,1.6014,1.6008,1.60085,228800000.0
2009-02-04 03:23:00,1.601,1.60185,1.6008,1.60185,242400000.0
2009-02-04 03:24:00,1.6018,1.60195,1.60045,1.6007,313600000.0
2009-02-04 03:25:00,1.6006,1.60075,1.6004,1.6006,209600000.0
2009-02-04 03:26:00,1.6006,1.6012,1.6001,1.6008,158400000.0
2009-02-04 03:27:00,1.6008,1.6016,1.6008,1.60145,285200000.0
2009-02-04 03:28:00,1.6014,1.6014,1.59985,1.59985,41800000.0
2009-02-04 03:29:00,1.59995,1.6002,1.59945,1.5996,290800000.0
2009-02-04 03:30:00,1.5997,1.6,1.5996,1.59975,220800000.0
2009-02-04 03:31:00,1.59975,1.6013,1.5996,1.6013,314200000.0
2009-02-04 03:32:00,1.6017,1.6019,1.6005,1.60175,283800000.0
2009-02-04 03:33:00,1.6016,1.6027,1.6007,1.60075,170800000.0
2009-02-04 03:34:00,1.6007,1.6009,1.6005,1.60085,51600000.0
2009-02-04 03:35:00,1.6008,1.601,1.60035,1.60065,61800000.0
2009-02-04 03:36:00,1.60045,1.60075,1.6003,1.6005,102000000.0
2009-02-04 03:37:00,1.60055,1.6013,1.60055,1.6013,157600000.0
2009-02-04 03:38:00,1.6012,1.6014,1.6008,1.6013,86600000.0
2009-02-04 03:39:00,1.60105,1.6013,1.60105,1.6012,43400000.0
2009-02-04 03:40:00,1.60125,1.6013,1.60055,1.6011,113000000.0
2009-02-04 03:41:00,1.6011,1.6013,1.60105,1.60115,76400000.0
2009-02-04 03:42:00,1.6012,1.6013,1.60075,1.60085,100000000.0
2009-02-04 03:43:00,1.6008,1.6012,1.60075,1.6011,33800000.0
2009-02-04 03:44:00,1.60105,1.6013,1.60075,1.6013,54600000.0
2009-02-04 03:45:00,1.6013,1.6013,1.6004,1.60105,143800000.0
2009-02-04 03:46:00,1.60095,1.6011,1.6006,1.6011,38000000.0
2009-02-04 03:47:00,1.60095,1.6014,1.60055,1.60075,72200000.0
2009-02-04 03:48:00,1.6009,1.601,1.59855,1.59855,157000000.0
2009-02-04 03:49:00,1.59855,1.59985,1.59855,1.5994,62200000.0
2009-02-04 03:50:00,1.59945,1.60015,1.59935,1.59935,127800000.0
2009-02-04 03:51:00,1.59935,1.59965,1.5991,1.59945,121400000.0
2009-02-04 03:52:00,1.5995,1.5998,1.599,1.59965,73600000.0
2009-02-04 03:53:00,1.5998,1.60015,1.5994,1.60015,86200000.0
2009-02-04 03:54:00,1.6001,1.60015,1.5991,1.59975,106200000.0
2009-02-04 03:55:00,1.5999,1.6009,1.5999,1.60035,82800000.0
2009-02-04 03:56:00,1.6004,1.60045,1.6,1.60035,58400000.0
2009-02-04 03:57:00,1.60035,1.60095,1.60035,1.60095,86600000.0
2009-02-04 03:58:00,1.60085,1.6014,1.60085,1.60135,83200000.0
2009-02-04 03:59:00,1.60125,1.6019,1.6012,1.60185,133800000.0
2009-02-04 04:00:00,1.60165,1.60225,1.60015,1.6007,112000000.0
2009-02-04 04:01:00,1.6007,1.6007,1.60015,1.60015,13200000.0
2009-02-04 04:02:00,1.6002,1.6003,1.60005,1.60005,24200000.0
2009-02-04 04:03:00,1.60005,1.60025,1.59975,1.5998,38000000.0
2009-02-04 04:04:00,1.59985,1.59985,1.5996,1.59975,41600000.0
2009-02-04 04:05:00,1.5998,1.6,1.5996,1.59985,38400000.0
2009-02-04 04:06:00,1.59995,1.60095,1.59995,1.60095,68800000.0
2009-02-04 04:07:00,1.6008,1.60095,1.59985,1.60005,20600000.0
2009-02-04 04:08:00,1.59995,1.60005,1.59985,1.60005,14000000.0
2009-02-04 04:09:00,1.60005,1.60045,1.59965,1.6004,46800000.0
2009-02-04 04:10:00,1.60035,1.60045,1.59995,1.60025,43200000.0
2009-02-04 04:11:00,1.6003,1.6007,1.6002,1.6005,36800000.0
2009-02-04 04:12:00,1.60055,1.60185,1.60055,1.60175,104800000.0
2009-02-04 04:13:00,1.6018,1.603,1.60175,1.60205,58400000.0
2009-02-04 04:14:00,1.60215,1.60215,1.60175,1.60195,23200000.0
2009-02-04 04:15:00,1.6018,1.60205,1.60165,1.60185,119600000.0
2009-02-04 04:16:00,1.60195,1.60205,1.601,1.60165,44400000.0
2009-02-04 04:17:00,1.6017,1.6018,1.6015,1.60165,49200000.0
2009-02-04 04:18:00,1.6018,1.6019,1.60165,1.6018,28800000.0
2009-02-04 04:19:00,1.6018,1.6018,1.6016,1.60165,27600000.0
2009-02-04 04:20:00,1.60165,1.60235,1.60165,1.60235,84000000.0
2009-02-04 04:21:00,1.60235,1.60235,1.60105,1.60135,118200000.0
2009-02-04 04:22:00,1.6015,1.60235,1.60145,1.60205,149600000.0
2009-02-04 04:23:00,1.6021,1.6026,1.602,1.60255,98800000.0
2009-02-04 04:24:00,1.60255,1.60295,1.60225,1.60235,126800000.0
2009-02-04 04:25:00,1.6024,1.6024,1.60145,1.60185,97200000.0
2009-02-04 04:26:00,1.60175,1.60245,1.60145,1.60175,89600000.0
2009-02-04 04:27:00,1.6017,1.60175,1.60085,1.6012,84800000.0
2009-02-04 04:28:00,1.60125,1.60135,1.60095,1.60105,43200000.0
2009-02-04 04:29:00,1.60105,1.60225,1.60095,1.6018,75200000.0
2009-02-04 04:30:00,1.6017,1.6017,1.6004,1.6011,114000000.0
2009-02-04 04:31:00,1.6008,1.60135,1.6,1.6001,68800000.0
2009-02-04 04:32:00,1.60015,1.6006,1.59985,1.59995,46400000.0
2009-02-04 04:33:00,1.6,1.60125,1.6,1.60125,35200000.0
2009-02-04 04:34:00,1.60115,1.6013,1.6005,1.60075,80000000.0
2009-02-04 04:35:00,1.6008,1.601,1.6005,1.6005,35600000.0
2009-02-04 04:36:00,1.6006,1.6012,1.6006,1.60095,100800000.0
2009-02-04 04:37:00,1.60095,1.601,1.60075,1.60075,32400000.0
2009-02-04 04:38:00,1.60075,1.6008,1.5995,1.60065,178400000.0
2009-02-04 04:39:00,1.60085,1.60115,1.6007,1.60095,23600000.0
2009-02-04 04:40:00,1.601,1.6011,1.60095,1.6011,22800000.0
2009-02-04 04:41:00,1.60105,1.6012,1.60025,1.6004,100000000.0
2009-02-04 04:42:00,1.6004,1.6004,1.59985,1.60015,84400000.0
2009-02-04 04:43:00,1.6002,1.60055,1.60015,1.6002,43200000.0
2009-02-04 04:44:00,1.60025,1.60095,1.60025,1.6008,63200000.0
2009-02-04 04:45:00,1.60085,1.60085,1.60065,1.60075,29600000.0
2009-02-04 04:46:00,1.6008,1.60105,1.60075,1.601,33200000.0
2009-02-04 04:47:00,1.60095,1.601,1.6009,1.6009,42800000.0
2009-02-04 04:48:00,1.6009,1.6009,1.6007,1.6009,30800000.0
2009-02-04 04:49:00,1.601,1.6013,1.60065,1.60095,82400000.0
2009-02-04 04:50:00,1.60085,1.6012,1.6007,1.6007,103600000.0
2009-02-04 04:51:00,1.60075,1.6014,1.6007,1.6014,50000000.0
2009-02-04 04:52:00,1.60135,1.60265,1.6007,1.6024,131600000.0
2009-02-04 04:53:00,1.6023,1.60295,1.60175,1.6029,144000000.0
2009-02-04 04:54:00,1.6029,1.6029,1.6021,1.60255,131600000.0
2009-02-04 04:55:00,1.6025,1.6025,1.6017,1.6018,33600000.0
2009-02-04 04:56:00,1.60175,1.60205,1.6011,1.6011,86400000.0
2009-02-04 04:57:00,1.60125,1.6026,1.60095,1.6025,113600000.0
2009-02-04 04:58:00,1.6022,1.60265,1.6021,1.6021,70400000.0
2009-02-04 04:59:00,1.60205,1.60255,1.60175,1.60175,63200000.0
2009-02-04 05:00:00,1.6018,1.6018,1.60105,1.60125,49600000.0
2009-02-04 05:01:00,1.6012,1.6014,1.6012,1.6014,14400000.0
2009-02-04 05:02:00,1.6014,1.6015,1.6006,1.6008,102000000.0
2009-02-04 05:03:00,1.60075,1.6022,1.60075,1.6022,69600000.0
2009-02-04 05:04:00,1.60215,1.60265,1.6014,1.60155,122400000.0
2009-02-04 05:05:00,1.6015,1.6016,1.60125,1.6013,35200000.0
2009-02-04 05:06:00,1.60125,1.60125,1.60085,1.6011,86400000.0
2009-02-04 05:07:00,1.60115,1.60155,1.60105,1.60135,53200000.0
2009-02-04 05:08:00,1.6014,1.6019,1.6011,1.6012,123800000.0
2009-02-04 05:09:00,1.6011,1.6013,1.60105,1.60125,51200000.0
2009-02-04 05:10:00,1.6013,1.6017,1.6012,1.60165,78400000.0
2009-02-04 05:11:00,1.6016,1.60175,1.60135,1.60135,43200000.0
2009-02-04 05:12:00,1.6014,1.60195,1.6012,1.60195,34800000.0
2009-02-04 05:13:00,1.6018,1.60195,1.60095,1.60095,29200000.0
2009-02-04 05:14:00,1.6009,1.60095,1.6007,1.6007,49600000.0
2009-02-04 05:15:00,1.60075,1.60075,1.60045,1.60065,56000000.0
2009-02-04 05:16:00,1.60055,1.6007,1.60055,1.6006,14400000.0
2009-02-04 05:17:00,1.60115,1.60125,1.60115,1.60125,10800000.0
2009-02-04 05:18:00,1.6012,1.60135,1.6012,1.6013,14000000.0
2009-02-04 05:19:00,1.6013,1.6014,1.6011,1.6011,28000000.0
2009-02-04 05:20:00,1.60125,1.60145,1.60115,1.6013,38800000.0
2009-02-04 05:21:00,1.6013,1.6013,1.60085,1.60085,47600000.0
2009-02-04 05:22:00,1.6009,1.6009,1.60075,1.60085,52400000.0
2009-02-04 05:23:00,1.60085,1.60085,1.6003,1.6003,88000000.0
2009-02-04 05:24:00,1.6003,1.6009,1.5997,1.60085,158000000.0
2009-02-04 05:25:00,1.60085,1.60105,1.6005,1.601,167600000.0
2009-02-04 05:26:00,1.60105,1.60135,1.60085,1.601,58400000.0
2009-02-04 05:27:00,1.60095,1.6018,1.60085,1.6017,146200000.0
2009-02-04 05:28:00,1.6017,1.602,1.6016,1.60165,128400000.0
2009-02-04 05:29:00,1.6016,1.6017,1.6009,1.60115,98400000.0
2009-02-04 05:30:00,1.6012,1.6014,1.6012,1.6013,25600000.0
2009-02-04 05:31:00,1.60115,1.60185,1.60115,1.60185,54400000.0
2009-02-04 05:32:00,1.6019,1.6019,1.60155,1.60155,20000000.0
2009-02-04 05:33:00,1.6016,1.60185,1.6016,1.60175,62400000.0
2009-02-04 05:34:00,1.6017,1.6017,1.60165,1.6017,11600000.0
2009-02-04 05:35:00,1.6017,1.6017,1.60105,1.6012,84400000.0
2009-02-04 05:36:00,1.60125,1.60125,1.60075,1.60115,74400000.0
2009-02-04 05:37:00,1.6011,1.6014,1.6008,1.6011,93600000.0
2009-02-04 05:38:00,1.60105,1.60205,1.60105,1.60185,75200000.0
2009-02-04 05:39:00,1.60185,1.6019,1.6017,1.6017,54800000.0
2009-02-04 05:40:00,1.60175,1.60185,1.6015,1.60175,68800000.0
2009-02-04 05:41:00,1.60175,1.60205,1.60115,1.6016,94400000.0
2009-02-04 05:42:00,1.60155,1.60255,1.60155,1.6024,26800000.0
2009-02-04 05:43:00,1.6025,1.6025,1.6006,1.6009,41800000.0
2009-02-04 05:44:00,1.60085,1.6009,1.60045,1.60045,22400000.0
2009-02-04 05:45:00,1.6005,1.60065,1.60035,1.6004,22400000.0
2009-02-04 05:46:00,1.60035,1.60055,1.5996,1.6003,40000000.0
2009-02-04 05:47:00,1.60025,1.6003,1.6001,1.60025,24000000.0
2009-02-04 05:48:00,1.6,1.60025,1.6,1.60025,6400000.0
2009-02-04 05:49:00,1.6003,1.6003,1.60025,1.6003,4800000.0
2009-02-04 05:50:00,1.6002,1.6006,1.59985,1.6006,36800000.0
2009-02-04 05:51:00,1.60055,1.6014,1.6004,1.6014,35200000.0
2009-02-04 05:52:00,1.6015,1.6016,1.60085,1.60085,20800000.0
2009-02-04 05:53:00,1.60095,1.60095,1.60095,1.60095,1600000.0
2009-02-04 05:54:00,1.6011,1.6012,1.60105,1.6012,4800000.0
2009-02-04 05:55:00,1.60135,1.60135,1.60115,1.6013,12800000.0
2009-02-04 05:56:00,1.60125,1.6013,1.60125,1.6013,3200000.0
2009-02-04 05:57:00,1.60105,1.60105,1.60105,1.60105,1600000.0
2009-02-04 05:58:00,1.60105,1.6019,1.60105,1.60175,35600000.0
2009-02-04 05:59:00,1.60185,1.6022,1.60145,1.60145,59200000.0
2009-02-04 06:00:00,1.6015,1.60285,1.6015,1.60255,33600000.0
2009-02-04 06:01:00,1.6026,1.6026,1.60155,1.60225,90400000.0
2009-02-04 06:02:00,1.6022,1.6024,1.60215,1.60215,27200000.0
2009-02-04 06:03:00,1.60215,1.60215,1.60205,1.60215,9600000.0
2009-02-04 06:04:00,1.6022,1.60265,1.60215,1.60215,24200000.0
2009-02-04 06:05:00,1.6021,1.6021,1.6019,1.60195,8000000.0
2009-02-04 06:06:00,1.6019,1.6019,1.6019,1.6019,1600000.0
2009-02-04 06:07:00,1.60195,1.60195,1.60145,1.60145,27600000.0
2009-02-04 06:08:00,1.6014,1.6016,1.6012,1.60155,78400000.0
2009-02-04 06:09:00,1.60145,1.6018,1.60145,1.60175,44400000.0
2009-02-04 06:10:00,1.6018,1.6018,1.6015,1.6017,19200000.0
2009-02-04 06:11:00,1.6017,1.60185,1.6016,1.6017,24400000.0
2009-02-04 06:12:00,1.60175,1.60195,1.60175,1.60195,24000000.0
2009-02-04 06:13:00,1.60195,1.60195,1.60175,1.60175,14400000.0
2009-02-04 06:14:00,1.602,1.6022,1.602,1.6022,22800000.0
2009-02-04 06:15:00,1.6022,1.6022,1.60195,1.60195,19200000.0
2009-02-04 06:16:00,1.60195,1.60195,1.6015,1.6017,48800000.0
2009-02-04 06:17:00,1.6018,1.60185,1.6012,1.60125,57200000.0
2009-02-04 06:18:00,1.60135,1.6014,1.60055,1.60055,34000000.0
2009-02-04 06:19:00,1.6006,1.6007,1.6006,1.60065,16000000.0
2009-02-04 06:20:00,1.60055,1.60055,1.59985,1.60035,46400000.0
2009-02-04 06:21:00,1.6004,1.60095,1.6004,1.60095,43200000.0
2009-02-04 06:22:00,1.6009,1.60095,1.6008,1.6009,17600000.0
2009-02-04 06:23:00,1.60085,1.60085,1.6004,1.6004,17600000.0
2009-02-04 06:24:00,1.6003,1.60035,1.5999,1.6001,54000000.0
2009-02-04 06:25:00,1.6002,1.60045,1.6002,1.6003,22400000.0
2009-02-04 06:26:00,1.6003,1.60035,1.6,1.60005,19600000.0
2009-02-04 06:27:00,1.60075,1.6008,1.6001,1.6001,20800000.0
2009-02-04 06:28:00,1.6001,1.60015,1.6001,1.60015,16000000.0
2009-02-04 06:29:00,1.6002,1.60035,1.6001,1.6001,34400000.0
2009-02-04 06:30:00,1.60015,1.6002,1.60005,1.6001,40800000.0
2009-02-04 06:31:00,1.6001,1.6001,1.59985,1.59985,22000000.0
2009-02-04 06:32:00,1.59985,1.60055,1.5998,1.60035,93600000.0
2009-02-04 06:33:00,1.60035,1.60035,1.6003,1.6003,10800000.0
2009-02-04 06:34:00,1.6004,1.60055,1.6004,1.60055,31200000.0
2009-02-04 06:35:00,1.60045,1.60055,1.6004,1.60055,77600000.0
2009-02-04 06:36:00,1.60045,1.60055,1.6004,1.60055,41200000.0
2009-02-04 06:37:00,1.6006,1.601,1.6006,1.6009,67200000.0
2009-02-04 06:38:00,1.6009,1.60125,1.6009,1.6011,47600000.0
2009-02-04 06:39:00,1.6012,1.6013,1.601,1.601,44000000.0
2009-02-04 06:40:00,1.6011,1.6011,1.60055,1.60065,54800000.0
2009-02-04 06:41:00,1.6006,1.6008,1.6006,1.6008,84800000.0
2009-02-04 06:42:00,1.6008,1.6008,1.6006,1.60075,58400000.0
2009-02-04 06:43:00,1.60075,1.6008,1.6007,1.60075,12400000.0
2009-02-04 06:44:00,1.60075,1.60075,1.5998,1.6001,68800000.0
2009-02-04 06:45:00,1.60025,1.6003,1.60025,1.6003,3200000.0
2009-02-04 06:46:00,1.6003,1.6003,1.6003,1.6003,5600000.0
2009-02-04 06:47:00,1.60035,1.60045,1.6003,1.6003,15200000.0
2009-02-04 06:48:00,1.60045,1.60095,1.60035,1.60095,42600000.0
2009-02-04 06:49:00,1.6009,1.601,1.60045,1.6007,73600000.0
2009-02-04 06:50:00,1.60075,1.60075,1.6004,1.6004,13600000.0
2009-02-04 06:51:00,1.6005,1.60095,1.60015,1.6009,98000000.0
2009-02-04 06:52:00,1.6009,1.6009,1.60055,1.60085,15200000.0
2009-02-04 06:53:00,1.6009,1.60195,1.60075,1.60085,98800000.0
2009-02-04 06:54:00,1.601,1.6019,1.6006,1.6016,92600000.0
2009-02-04 06:55:00,1.6016,1.6019,1.6014,1.60145,109400000.0
2009-02-04 06:56:00,1.6014,1.6019,1.601,1.6014,117400000.0
2009-02-04 06:57:00,1.60155,1.6016,1.6014,1.60145,25600000.0
2009-02-04 06:58:00,1.6014,1.60165,1.6013,1.60145,57200000.0
2009-02-04 06:59:00,1.6014,1.60195,1.6012,1.60175,38400000.0
2009-02-04 07:00:00,1.60175,1.6031,1.6012,1.60195,117000000.0
2009-02-04 07:01:00,1.60175,1.60335,1.6016,1.60175,172800000.0
2009-02-04 07:02:00,1.6012,1.602,1.60095,1.60195,127200000.0
2009-02-04 07:03:00,1.6019,1.6019,1.6008,1.6015,118800000.0
2009-02-04 07:04:00,1.60135,1.6018,1.6011,1.6016,168400000.0
2009-02-04 07:05:00,1.6016,1.6023,1.6015,1.6015,90000000.0
2009-02-04 07:06:00,1.6015,1.60195,1.6015,1.60175,93600000.0
2009-02-04 07:07:00,1.6018,1.60205,1.6015,1.60175,140600000.0
2009-02-04 07:08:00,1.6019,1.60225,1.6015,1.60175,54400000.0
2009-02-04 07:09:00,1.6018,1.60225,1.60155,1.60215,40800000.0
2009-02-04 07:10:00,1.6021,1.60225,1.6017,1.60225,40800000.0
2009-02-04 07:11:00,1.60215,1.60235,1.6019,1.60225,32000000.0
2009-02-04 07:12:00,1.60215,1.6023,1.60195,1.60215,30400000.0
2009-02-04 07:13:00,1.6019,1.6023,1.6019,1.6021,33200000.0
2009-02-04 07:14:00,1.60215,1.6028,1.6019,1.6028,65800000.0
2009-02-04 07:15:00,1.60255,1.60285,1.6021,1.60245,63000000.0
2009-02-04 07:16:00,1.6023,1.60265,1.602,1.60225,118800000.0
2009-02-04 07:17:00,1.60205,1.6027,1.60205,1.6027,19200000.0
2009-02-04 07:18:00,1.6025,1.60295,1.60225,1.60295,48800000.0
2009-02-04 07:19:00,1.60295,1.60295,1.60255,1.60295,68200000.0
2009-02-04 07:20:00,1.60275,1.60295,1.60225,1.60255,59600000.0
2009-02-04 07:21:00,1.60265,1.60355,1.6026,1.60285,120380000.0
2009-02-04 07:22:00,1.60295,1.60295,1.6022,1.60235,32000000.0
2009-02-04 07:23:00,1.60235,1.6026,1.6022,1.6022,29600000.0
2009-02-04 07:24:00,1.60235,1.6026,1.60235,1.6026,8000000.0
2009-02-04 07:25:00,1.60245,1.6027,1.60245,1.60245,34400000.0
2009-02-04 07:26:00,1.6026,1.6026,1.60235,1.60235,16000000.0
2009-02-04 07:27:00,1.60235,1.60235,1.6017,1.60195,37200000.0
2009-02-04 07:28:00,1.60205,1.60225,1.6017,1.6017,57200000.0
2009-02-04 07:29:00,1.6017,1.60195,1.60105,1.60195,57600000.0
2009-02-04 07:30:00,1.60195,1.60245,1.60195,1.6021,77200000.0
2009-02-04 07:31:00,1.60205,1.6021,1.6017,1.6017,23200000.0
2009-02-04 07:32:00,1.60195,1.60195,1.60125,1.60155,43600000.0
2009-02-04 07:33:00,1.6016,1.6016,1.60105,1.60115,67200000.0
2009-02-04 07:34:00,1.6012,1.6013,1.601,1.6011,44800000.0
2009-02-04 07:35:00,1.60115,1.60155,1.60105,1.60155,60800000.0
2009-02-04 07:36:00,1.60165,1.60185,1.60145,1.60145,57600000.0
2009-02-04 07:37:00,1.6014,1.6014,1.6011,1.6011,20800000.0
2009-02-04 07:38:00,1.6011,1.60155,1.6008,1.60155,116800000.0
2009-02-04 07:39:00,1.6014,1.60145,1.6014,1.60145,4800000.0
2009-02-04 07:40:00,1.60145,1.60185,1.60145,1.60155,18400000.0
2009-02-04 07:41:00,1.60185,1.6027,1.60175,1.6027,104000000.0
2009-02-04 07:42:00,1.6026,1.6029,1.6022,1.60255,124800000.0
2009-02-04 07:43:00,1.60255,1.60265,1.60235,1.60235,36000000.0
2009-02-04 07:44:00,1.6025,1.6028,1.60205,1.60235,101200000.0
2009-02-04 07:45:00,1.6023,1.60325,1.6023,1.60275,66000000.0
2009-02-04 07:46:00,1.6026,1.60295,1.6026,1.60285,55600000.0
2009-02-04 07:47:00,1.6028,1.6033,1.6024,1.6033,99600000.0
2009-02-04 07:48:00,1.60335,1.60365,1.6028,1.6031,166800000.0
2009-02-04 07:49:00,1.603,1.6036,1.60285,1.6034,117200000.0
2009-02-04 07:50:00,1.6031,1.6036,1.6029,1.6032,99000000.0
2009-02-04 07:51:00,1.6032,1.60415,1.6032,1.6037,207000000.0
2009-02-04 07:52:00,1.6038,1.6039,1.6032,1.60325,141200000.0
2009-02-04 07:53:00,1.6032,1.6035,1.60285,1.603,169400000.0
2009-02-04 07:54:00,1.603,1.60305,1.60255,1.6028,117400000.0
2009-02-04 07:55:00,1.6028,1.60355,1.6027,1.6034,137800000.0
2009-02-04 07:56:00,1.6034,1.60355,1.60315,1.6033,123200000.0
2009-02-04 07:57:00,1.6031,1.6031,1.60235,1.60265,85400000.0
2009-02-04 07:58:00,1.60265,1.6028,1.6026,1.60275,37200000.0
2009-02-04 07:59:00,1.60275,1.60275,1.60225,1.60225,135600000.0
2009-02-04 08:00:00,1.6023,1.60345,1.60225,1.60345,138400000.0
2009-02-04 08:01:00,1.60345,1.60355,1.6031,1.6031,72000000.0
2009-02-04 08:02:00,1.6031,1.60365,1.60305,1.6034,79600000.0
2009-02-04 08:03:00,1.6033,1.60365,1.6033,1.6036,39200000.0
2009-02-04 08:04:00,1.60365,1.60375,1.60345,1.6036,107600000.0
2009-02-04 08:05:00,1.6036,1.6039,1.6033,1.60385,110400000.0
2009-02-04 08:06:00,1.60395,1.60395,1.60305,1.60315,96800000.0
2009-02-04 08:07:00,1.6032,1.6033,1.6031,1.6032,22800000.0
2009-02-04 08:08:00,1.60315,1.6033,1.60275,1.60285,45600000.0
2009-02-04 08:09:00,1.603,1.603,1.60255,1.60275,41600000.0
2009-02-04 08:10:00,1.6028,1.6028,1.602,1.60225,62000000.0
2009-02-04 08:11:00,1.6022,1.6025,1.60215,1.6024,28800000.0
2009-02-04 08:12:00,1.60245,1.6026,1.60215,1.60215,24000000.0
2009-02-04 08:13:00,1.6021,1.6021,1.6007,1.6009,77800000.0
2009-02-04 08:14:00,1.60085,1.6012,1.60085,1.60095,79000000.0
2009-02-04 08:15:00,1.60085,1.60125,1.60085,1.6009,173600000.0
2009-02-04 08:16:00,1.6009,1.6023,1.60085,1.60215,100000000.0
2009-02-04 08:17:00,1.6021,1.60225,1.60175,1.602,85600000.0
2009-02-04 08:18:00,1.6018,1.60185,1.6004,1.6009,237600000.0
2009-02-04 08:19:00,1.6009,1.6023,1.6009,1.6009,123000000.0
2009-02-04 08:20:00,1.6009,1.6009,1.59945,1.59985,182600000.0
2009-02-04 08:21:00,1.5999,1.60075,1.5999,1.60065,89600000.0
2009-02-04 08:22:00,1.60065,1.60125,1.6004,1.60045,145000000.0
2009-02-04 08:23:00,1.60035,1.6008,1.5999,1.6008,106000000.0
2009-02-04 08:24:00,1.6008,1.60115,1.60055,1.60085,159600000.0
2009-02-04 08:25:00,1.60085,1.6012,1.6007,1.60075,163000000.0
2009-02-04 08:26:00,1.6007,1.6013,1.60055,1.6007,143000000.0
2009-02-04 08:27:00,1.6008,1.60145,1.60045,1.6014,132800000.0
2009-02-04 08:28:00,1.6014,1.60145,1.60105,1.60135,80400000.0
2009-02-04 08:29:00,1.60135,1.6014,1.6008,1.6014,142200000.0
2009-02-04 08:30:00,1.6012,1.6021,1.6012,1.60165,201800000.0
2009-02-04 08:31:00,1.6017,1.6025,1.6016,1.6017,174400000.0
2009-02-04 08:32:00,1.6017,1.6025,1.6015,1.6023,150200000.0
2009-02-04 08:33:00,1.60225,1.6026,1.6019,1.60195,136400000.0
2009-02-04 08:34:00,1.60195,1.60395,1.60195,1.6038,215800000.0
2009-02-04 08:35:00,1.604,1.6045,1.6029,1.60365,226800000.0
2009-02-04 08:36:00,1.60375,1.604,1.6032,1.6034,251400000.0
2009-02-04 08:37:00,1.60345,1.6041,1.60275,1.604,269600000.0
2009-02-04 08:38:00,1.60385,1.60415,1.60345,1.60415,237000000.0
2009-02-04 08:39:00,1.60425,1.6044,1.60345,1.6037,243600000.0
2009-02-04 08:40:00,1.60375,1.604,1.6032,1.60395,195000000.0
2009-02-04 08:41:00,1.604,1.60425,1.6038,1.604,172800000.0
2009-02-04 08:42:00,1.60395,1.6043,1.60385,1.6041,62800000.0
2009-02-04 08:43:00,1.60415,1.60415,1.6032,1.60335,94200000.0
2009-02-04 08:44:00,1.60325,1.6033,1.6028,1.60325,147600000.0
2009-02-04 08:45:00,1.60315,1.60365,1.6031,1.6033,93200000.0
2009-02-04 08:46:00,1.60325,1.60345,1.60305,1.6033,54000000.0
2009-02-04 08:47:00,1.60335,1.60335,1.6028,1.6029,54800000.0
2009-02-04 08:48:00,1.60295,1.60395,1.60295,1.60365,54800000.0
2009-02-04 08:49:00,1.6037,1.6043,1.60275,1.6029,181000000.0
2009-02-04 08:50:00,1.60285,1.60285,1.60215,1.60215,136000000.0
2009-02-04 08:51:00,1.6022,1.6037,1.6019,1.6037,129400000.0
2009-02-04 08:52:00,1.60375,1.6045,1.6037,1.6043,101000000.0
2009-02-04 08:53:00,1.6043,1.6043,1.6026,1.6027,53600000.0
2009-02-04 08:54:00,1.60275,1.60385,1.60275,1.60325,132800000.0
2009-02-04 08:55:00,1.60325,1.6042,1.60325,1.6036,147600000.0
2009-02-04 08:56:00,1.60375,1.6051,1.60355,1.60495,142000000.0
2009-02-04 08:57:00,1.60505,1.60885,1.60495,1.60785,154600000.0
2009-02-04 08:58:00,1.60785,1.60865,1.6068,1.608,224000000.0
2009-02-04 08:59:00,1.60785,1.6088,1.6071,1.6072,189800000.0
2009-02-04 09:00:00,1.6072,1.60855,1.60695,1.60825,193000000.0
2009-02-04 09:01:00,1.60825,1.6087,1.6077,1.6087,155200000.0
2009-02-04 09:02:00,1.6084,1.609,1.6084,1.609,198400000.0
2009-02-04 09:03:00,1.6089,1.6089,1.60685,1.60715,137600000.0
2009-02-04 09:04:00,1.607,1.60735,1.6066,1.60665,112000000.0
2009-02-04 09:05:00,1.6066,1.60675,1.60645,1.6066,70400000.0
2009-02-04 09:06:00,1.6066,1.60665,1.6054,1.60545,70400000.0
2009-02-04 09:07:00,1.6055,1.60655,1.6052,1.6061,111400000.0
2009-02-04 09:08:00,1.60585,1.60585,1.60455,1.60575,178400000.0
2009-02-04 09:09:00,1.6057,1.60595,1.60305,1.60365,171600000.0
2009-02-04 09:10:00,1.6036,1.60465,1.6032,1.6045,140400000.0
2009-02-04 09:11:00,1.60445,1.60705,1.60445,1.60655,242400000.0
2009-02-04 09:12:00,1.6066,1.6071,1.6066,1.6068,130400000.0
2009-02-04 09:13:00,1.6069,1.60695,1.6067,1.6068,80400000.0
2009-02-04 09:14:00,1.6069,1.6072,1.6065,1.60705,197600000.0
2009-02-04 09:15:00,1.60715,1.60715,1.60615,1.60665,106800000.0
2009-02-04 09:16:00,1.6066,1.6069,1.60625,1.6063,121600000.0
2009-02-04 09:17:00,1.60625,1.6064,1.60595,1.606,75200000.0
2009-02-04 09:18:00,1.606,1.606,1.60495,1.60505,91200000.0
2009-02-04 09:19:00,1.60495,1.6053,1.604,1.6049,132000000.0
2009-02-04 09:20:00,1.60495,1.60535,1.6047,1.60525,116800000.0
2009-02-04 09:21:00,1.6052,1.60575,1.60515,1.6056,54400000.0
2009-02-04 09:22:00,1.60565,1.60625,1.60555,1.60605,100800000.0
2009-02-04 09:23:00,1.60605,1.6066,1.6057,1.6059,142400000.0
2009-02-04 09:24:00,1.60595,1.60735,1.6059,1.6073,229800000.0
2009-02-04 09:25:00,1.6071,1.6082,1.6062,1.60785,251600000.0
2009-02-04 09:26:00,1.60775,1.6086,1.607,1.6085,184200000.0
2009-02-04 09:27:00,1.60865,1.60865,1.6055,1.6068,216000000.0
2009-02-04 09:28:00,1.6068,1.60995,1.6068,1.6097,263900000.0
2009-02-04 09:29:00,1.60965,1.6103,1.60965,1.61025,85200000.0
2009-02-04 09:30:00,1.61015,1.61025,1.6091,1.6094,147600000.0
2009-02-04 09:31:00,1.6094,1.60945,1.60835,1.60865,172800000.0
2009-02-04 09:32:00,1.60855,1.60915,1.60815,1.60845,244400000.0
2009-02-04 09:33:00,1.60845,1.6094,1.6079,1.6079,323600000.0
2009-02-04 09:34:00,1.60815,1.60845,1.6072,1.60845,263200000.0
2009-02-04 09:35:00,1.6085,1.6087,1.60775,1.60845,176400000.0
2009-02-04 09:36:00,1.60845,1.60865,1.6078,1.6081,349600000.0
2009-02-04 09:37:00,1.6081,1.6088,1.6078,1.60825,312000000.0
2009-02-04 09:38:00,1.6082,1.60945,1.6082,1.60875,206600000.0
2009-02-04 09:39:00,1.6088,1.60895,1.60825,1.60895,188600000.0
2009-02-04 09:40:00,1.609,1.6091,1.6078,1.6078,203600000.0
2009-02-04 09:41:00,1.6073,1.6093,1.6071,1.60795,190400000.0
2009-02-04 09:42:00,1.6081,1.60945,1.6072,1.60915,193200000.0
2009-02-04 09:43:00,1.6092,1.60995,1.60875,1.60935,178400000.0
2009-02-04 09:44:00,1.6093,1.6093,1.6064,1.60665,178800000.0
2009-02-04 09:45:00,1.6067,1.6084,1.6066,1.6084,207400000.0
2009-02-04 09:46:00,1.60845,1.60845,1.60725,1.60755,147600000.0
2009-02-04 09:47:00,1.6076,1.6083,1.6076,1.6083,161200000.0
2009-02-04 09:48:00,1.6083,1.60865,1.60825,1.60865,80400000.0
2009-02-04 09:49:00,1.60865,1.60915,1.60865,1.60875,101200000.0
2009-02-04 09:50:00,1.6087,1.6089,1.6082,1.6089,128400000.0
2009-02-04 09:51:00,1.6088,1.60915,1.6086,1.60915,172400000.0
2009-02-04 09:52:00,1.60915,1.60965,1.6086,1.6093,248200000.0
2009-02-04 09:53:00,1.60935,1.61015,1.60925,1.6094,234600000.0
2009-02-04 09:54:00,1.60945,1.6102,1.6091,1.6102,128400000.0
2009-02-04 09:55:00,1.61025,1.61165,1.6089,1.6092,251000000.0
2009-02-04 09:56:00,1.60905,1.6091,1.607,1.60705,157200000.0
2009-02-04 09:57:00,1.60705,1.6082,1.60695,1.608,145200000.0
2009-02-04 09:58:00,1.60795,1.60835,1.60705,1.60765,206000000.0
2009-02-04 09:59:00,1.6079,1.6084,1.60755,1.60765,105800000.0
2009-02-04 10:00:00,1.608,1.609,1.608,1.60885,115400000.0
2009-02-04 10:01:00,1.60905,1.6096,1.60875,1.60905,160800000.0
2009-02-04 10:02:00,1.6089,1.60925,1.60875,1.6091,182400000.0
2009-02-04 10:03:00,1.6091,1.6095,1.60795,1.608,305000000.0
2009-02-04 10:04:00,1.608,1.6081,1.6076,1.6079,246000000.0
2009-02-04 10:05:00,1.6079,1.60895,1.60765,1.60805,201200000.0
2009-02-04 10:06:00,1.6081,1.60875,1.6075,1.60785,237600000.0
2009-02-04 10:07:00,1.60775,1.6082,1.6074,1.6081,194400000.0
2009-02-04 10:08:00,1.60815,1.60815,1.60705,1.60705,86400000.0
2009-02-04 10:09:00,1.6071,1.6077,1.60665,1.6071,153600000.0
2009-02-04 10:10:00,1.6071,1.60805,1.607,1.60805,135200000.0
2009-02-04 10:11:00,1.60805,1.60845,1.6077,1.6077,84800000.0
2009-02-04 10:12:00,1.6078,1.6078,1.6066,1.6067,152800000.0
2009-02-04 10:13:00,1.6066,1.6071,1.6066,1.60685,57600000.0
2009-02-04 10:14:00,1.60685,1.6075,1.60665,1.607,123200000.0
2009-02-04 10:15:00,1.60715,1.6091,1.6071,1.60895,168000000.0
2009-02-04 10:16:00,1.60895,1.61,1.6088,1.61,150800000.0
2009-02-04 10:17:00,1.6099,1.6099,1.60825,1.6085,120000000.0
2009-02-04 10:18:00,1.60835,1.60935,1.6078,1.609,167200000.0
2009-02-04 10:19:00,1.609,1.60925,1.60895,1.6091,118400000.0
2009-02-04 10:20:00,1.60915,1.6096,1.6081,1.6082,136400000.0
2009-02-04 10:21:00,1.6085,1.6088,1.60805,1.60805,205400000.0
2009-02-04 10:22:00,1.60815,1.60915,1.60815,1.60895,119600000.0
2009-02-04 10:23:00,1.6089,1.60895,1.6081,1.60835,183200000.0
2009-02-04 10:24:00,1.6084,1.60895,1.6081,1.60865,165800000.0
2009-02-04 10:25:00,1.6086,1.60875,1.6079,1.60835,174400000.0
2009-02-04 10:26:00,1.60855,1.60875,1.6082,1.60835,150400000.0
2009-02-04 10:27:00,1.60835,1.60875,1.60765,1.6078,170400000.0
2009-02-04 10:28:00,1.6078,1.609,1.6078,1.6089,123200000.0
2009-02-04 10:29:00,1.6089,1.61,1.60885,1.60985,128000000.0
2009-02-04 10:30:00,1.60985,1.61035,1.60805,1.60845,222800000.0
2009-02-04 10:31:00,1.60845,1.6086,1.60795,1.60835,215400000.0
2009-02-04 10:32:00,1.60825,1.60835,1.6079,1.60805,187600000.0
2009-02-04 10:33:00,1.608,1.60845,1.60795,1.60845,173600000.0
2009-02-04 10:34:00,1.6085,1.60875,1.6085,1.6086,91600000.0
2009-02-04 10:35:00,1.6086,1.6088,1.6083,1.6087,145600000.0
2009-02-04 10:36:00,1.6087,1.6087,1.6073,1.6081,188800000.0
2009-02-04 10:37:00,1.60815,1.60845,1.60795,1.6082,147200000.0
2009-02-04 10:38:00,1.6081,1.60825,1.6076,1.6076,123200000.0
2009-02-04 10:39:00,1.6076,1.6078,1.6073,1.60745,184800000.0
2009-02-04 10:40:00,1.60745,1.6075,1.60705,1.60735,192800000.0
2009-02-04 10:41:00,1.6073,1.60735,1.6063,1.60655,205000000.0
2009-02-04 10:42:00,1.6066,1.60715,1.6065,1.6069,159200000.0
2009-02-04 10:43:00,1.60675,1.6068,1.60595,1.60655,110800000.0
2009-02-04 10:44:00,1.60645,1.60665,1.60555,1.60575,187400000.0
2009-02-04 10:45:00,1.60575,1.60705,1.60575,1.60675,190000000.0
2009-02-04 10:46:00,1.6069,1.6074,1.60625,1.60635,150600000.0
2009-02-04 10:47:00,1.60635,1.6068,1.6061,1.6065,183600000.0
2009-02-04 10:48:00,1.6065,1.6065,1.60575,1.60575,109600000.0
2009-02-04 10:49:00,1.6058,1.60675,1.6055,1.6066,204400000.0
2009-02-04 10:50:00,1.60655,1.6069,1.60635,1.60665,127000000.0
2009-02-04 10:51:00,1.6067,1.6071,1.60645,1.60685,228800000.0
2009-02-04 10:52:00,1.60685,1.60685,1.6061,1.60625,173600000.0
2009-02-04 10:53:00,1.60625,1.60625,1.6044,1.6048,205200000.0
2009-02-04 10:54:00,1.60475,1.60575,1.60475,1.60555,222400000.0
2009-02-04 10:55:00,1.60535,1.60555,1.60375,1.60375,241400000.0
2009-02-04 10:56:00,1.60375,1.6046,1.60375,1.60455,162400000.0
2009-02-04 10:57:00,1.6045,1.6045,1.60405,1.60425,181200000.0
2009-02-04 10:58:00,1.60425,1.60455,1.6041,1.6045,182400000.0
2009-02-04 10:59:00,1.6045,1.6062,1.60415,1.6062,214000000.0
2009-02-04 11:00:00,1.6071,1.6071,1.60435,1.6054,260400000.0
2009-02-04 11:01:00,1.6054,1.60565,1.60495,1.60545,220000000.0
2009-02-04 11:02:00,1.6054,1.606,1.6037,1.60415,221600000.0
2009-02-04 11:03:00,1.60415,1.60515,1.6038,1.60455,281000000.0
2009-02-04 11:04:00,1.6046,1.60535,1.60405,1.60485,279600000.0
2009-02-04 11:05:00,1.60495,1.6051,1.6045,1.60455,262400000.0
2009-02-04 11:06:00,1.60455,1.605,1.60445,1.6046,186000000.0
2009-02-04 11:07:00,1.60455,1.6046,1.604,1.6041,176800000.0
2009-02-04 11:08:00,1.60405,1.6052,1.60405,1.60455,186200000.0
2009-02-04 11:09:00,1.60455,1.60485,1.60445,1.6048,99600000.0
2009-02-04 11:10:00,1.6048,1.60555,1.6048,1.60545,111000000.0
2009-02-04 11:11:00,1.60555,1.60555,1.60445,1.60495,185800000.0
2009-02-04 11:12:00,1.6049,1.60645,1.60455,1.60545,304800000.0
2009-02-04 11:13:00,1.60545,1.6074,1.60435,1.60625,244200000.0
2009-02-04 11:14:00,1.60635,1.60685,1.60535,1.6066,251600000.0
2009-02-04 11:15:00,1.6065,1.6069,1.60555,1.60625,201400000.0
2009-02-04 11:16:00,1.60625,1.60665,1.60595,1.606,214600000.0
2009-02-04 11:17:00,1.60615,1.6064,1.60465,1.60525,208200000.0
2009-02-04 11:18:00,1.6052,1.60525,1.60455,1.60525,296800000.0
2009-02-04 11:19:00,1.6052,1.6053,1.6043,1.60445,173600000.0
2009-02-04 11:20:00,1.6044,1.60515,1.6042,1.60515,183600000.0
2009-02-04 11:21:00,1.6052,1.60555,1.6051,1.6051,144800000.0
2009-02-04 11:22:00,1.605,1.6051,1.6037,1.6039,240000000.0
2009-02-04 11:23:00,1.60385,1.60395,1.60355,1.6037,259400000.0
2009-02-04 11:24:00,1.6037,1.604,1.6027,1.60365,268000000.0
2009-02-04 11:25:00,1.60355,1.60435,1.60335,1.60435,304600000.0
2009-02-04 11:26:00,1.60435,1.6045,1.60355,1.6038,232000000.0
2009-02-04 11:27:00,1.60385,1.60425,1.6037,1.60395,139200000.0
2009-02-04 11:28:00,1.60405,1.60415,1.6038,1.6039,131600000.0
2009-02-04 11:29:00,1.6039,1.6039,1.6032,1.60325,120600000.0
2009-02-04 11:30:00,1.60315,1.60335,1.6027,1.60325,245800000.0
2009-02-04 11:31:00,1.6033,1.60345,1.60315,1.6034,159600000.0
2009-02-04 11:32:00,1.6034,1.60365,1.60285,1.6032,116400000.0
2009-02-04 11:33:00,1.6032,1.6037,1.60305,1.60315,101800000.0
2009-02-04 11:34:00,1.6031,1.6031,1.6017,1.6018,205400000.0
2009-02-04 11:35:00,1.60175,1.6033,1.60125,1.6031,198600000.0
2009-02-04 11:36:00,1.6035,1.60385,1.6027,1.6037,188000000.0
2009-02-04 11:37:00,1.6037,1.6037,1.60295,1.6031,129000000.0
2009-02-04 11:38:00,1.6031,1.6038,1.6031,1.6036,149200000.0
2009-02-04 11:39:00,1.6033,1.604,1.6032,1.60325,292400000.0
2009-02-04 11:40:00,1.60325,1.6036,1.60275,1.60295,275200000.0
2009-02-04 11:41:00,1.60295,1.60345,1.60255,1.60345,316800000.0
2009-02-04 11:42:00,1.6035,1.6036,1.60275,1.603,233600000.0
2009-02-04 11:43:00,1.60295,1.60335,1.60285,1.60295,183800000.0
2009-02-04 11:44:00,1.6029,1.60295,1.60255,1.60275,158600000.0
2009-02-04 11:45:00,1.60285,1.60335,1.6026,1.6033,80800000.0
2009-02-04 11:46:00,1.60335,1.6038,1.60275,1.60315,186600000.0
2009-02-04 11:47:00,1.60305,1.6034,1.6026,1.60275,325600000.0
2009-02-04 11:48:00,1.6027,1.60355,1.6027,1.60315,220000000.0
2009-02-04 11:49:00,1.6032,1.6039,1.6028,1.60375,263400000.0
2009-02-04 11:50:00,1.6039,1.6039,1.60285,1.6032,242200000.0
2009-02-04 11:51:00,1.6031,1.60325,1.60275,1.60275,169600000.0
2009-02-04 11:52:00,1.60275,1.60285,1.60255,1.60285,128400000.0
2009-02-04 11:53:00,1.6028,1.6029,1.60235,1.6025,105000000.0
2009-02-04 11:54:00,1.6025,1.6026,1.6012,1.60195,207600000.0
2009-02-04 11:55:00,1.60195,1.60255,1.6018,1.60245,184800000.0
2009-02-04 11:56:00,1.6023,1.6036,1.6023,1.60255,204400000.0
2009-02-04 11:57:00,1.6025,1.6025,1.6022,1.6023,100000000.0
2009-02-04 11:58:00,1.6023,1.6023,1.60155,1.6016,164800000.0
2009-02-04 11:59:00,1.6016,1.60175,1.6007,1.60115,316600000.0
2009-02-04 12:00:00,1.60115,1.60145,1.60025,1.6008,252200000.0
2009-02-04 12:01:00,1.6008,1.60185,1.60075,1.6017,143600000.0
2009-02-04 12:02:00,1.60175,1.60175,1.6013,1.60135,83200000.0
2009-02-04 12:03:00,1.6014,1.6018,1.6012,1.6018,88600000.0
2009-02-04 12:04:00,1.6018,1.60215,1.60165,1.6018,127000000.0
2009-02-04 12:05:00,1.6018,1.60205,1.6018,1.60195,70000000.0
2009-02-04 12:06:00,1.602,1.6021,1.6017,1.6019,94000000.0
2009-02-04 12:07:00,1.60195,1.60195,1.60105,1.60115,353800000.0
2009-02-04 12:08:00,1.6012,1.60165,1.601,1.6011,381800000.0
2009-02-04 12:09:00,1.60095,1.60145,1.60095,1.60145,313600000.0
2009-02-04 12:10:00,1.60155,1.6021,1.60075,1.6008,191800000.0
2009-02-04 12:11:00,1.6008,1.6019,1.60035,1.6016,370000000.0
2009-02-04 12:12:00,1.60155,1.60235,1.6015,1.60225,268600000.0
2009-02-04 12:13:00,1.60225,1.60255,1.602,1.6021,189000000.0
2009-02-04 12:14:00,1.6024,1.60325,1.6021,1.60295,214200000.0
2009-02-04 12:15:00,1.6027,1.6028,1.60195,1.602,86800000.0
2009-02-04 12:16:00,1.602,1.602,1.60095,1.6011,182800000.0
2009-02-04 12:17:00,1.60115,1.6014,1.6011,1.60125,182200000.0
2009-02-04 12:18:00,1.60155,1.602,1.60145,1.60145,135400000.0
2009-02-04 12:19:00,1.60145,1.6025,1.60145,1.6025,179400000.0
2009-02-04 12:20:00,1.6026,1.6032,1.60195,1.603,259400000.0
2009-02-04 12:21:00,1.60295,1.604,1.6011,1.6011,220800000.0
2009-02-04 12:22:00,1.60105,1.60145,1.5985,1.5987,318600000.0
2009-02-04 12:23:00,1.59905,1.6002,1.59905,1.6002,269600000.0
2009-02-04 12:24:00,1.6002,1.60175,1.60015,1.6017,139600000.0
2009-02-04 12:25:00,1.6017,1.60185,1.60095,1.6012,241600000.0
2009-02-04 12:26:00,1.6012,1.6016,1.6011,1.6012,183600000.0
2009-02-04 12:27:00,1.60115,1.60155,1.60115,1.60145,268000000.0
2009-02-04 12:28:00,1.60145,1.60145,1.60065,1.60095,247600000.0
2009-02-04 12:29:00,1.60085,1.6012,1.6007,1.601,203400000.0
2009-02-04 12:30:00,1.60105,1.60105,1.6004,1.60065,211000000.0
2009-02-04 12:31:00,1.60065,1.6007,1.60045,1.60065,45000000.0
2009-02-04 12:32:00,1.60065,1.60085,1.60045,1.60065,79000000.0
2009-02-04 12:33:00,1.6007,1.6008,1.6004,1.60055,134600000.0
2009-02-04 12:34:00,1.60045,1.6005,1.5999,1.60025,181800000.0
2009-02-04 12:35:00,1.60025,1.6034,1.60015,1.60075,285000000.0
2009-02-04 12:36:00,1.6008,1.60235,1.6007,1.6023,176600000.0
2009-02-04 12:37:00,1.6022,1.6022,1.60045,1.6014,172800000.0
2009-02-04 12:38:00,1.6014,1.6018,1.60095,1.6018,109000000.0
2009-02-04 12:39:00,1.6018,1.6018,1.60125,1.60145,98400000.0
2009-02-04 12:40:00,1.60155,1.60165,1.6011,1.60135,87400000.0
2009-02-04 12:41:00,1.60125,1.6015,1.60125,1.60145,54000000.0
2009-02-04 12:42:00,1.6014,1.60155,1.6012,1.60125,35800000.0
2009-02-04 12:43:00,1.60125,1.6015,1.6008,1.601,107000000.0
2009-02-04 12:44:00,1.601,1.60105,1.6008,1.601,51200000.0
2009-02-04 12:45:00,1.60095,1.60095,1.59985,1.5999,188000000.0
2009-02-04 12:46:00,1.59995,1.6004,1.5988,1.59915,212600000.0
2009-02-04 12:47:00,1.5995,1.60035,1.5995,1.5998,182800000.0
2009-02-04 12:48:00,1.59985,1.60035,1.5995,1.6001,278000000.0
2009-02-04 12:49:00,1.6001,1.6003,1.59975,1.60015,188200000.0
2009-02-04 12:50:00,1.60025,1.60085,1.59995,1.60065,294000000.0
2009-02-04 12:51:00,1.60065,1.60095,1.60015,1.6008,294600000.0
2009-02-04 12:52:00,1.60065,1.60065,1.5992,1.59955,298400000.0
2009-02-04 12:53:00,1.5996,1.59985,1.59865,1.59985,225200000.0
2009-02-04 12:54:00,1.6,1.6005,1.59925,1.60015,358800000.0
2009-02-04 12:55:00,1.60015,1.6002,1.5995,1.59955,307600000.0
2009-02-04 12:56:00,1.5996,1.60095,1.5989,1.59905,240200000.0
2009-02-04 12:57:00,1.59905,1.5992,1.59795,1.59835,187000000.0
2009-02-04 12:58:00,1.59825,1.5998,1.5979,1.5998,232000000.0
2009-02-04 12:59:00,1.5999,1.60005,1.5992,1.59925,339800000.0
2009-02-04 13:00:00,1.59925,1.59945,1.59815,1.5985,243200000.0
2009-02-04 13:01:00,1.5986,1.59915,1.5985,1.59895,158600000.0
2009-02-04 13:02:00,1.59885,1.59895,1.5967,1.5968,167800000.0
2009-02-04 13:03:00,1.59695,1.5978,1.5962,1.5962,216400000.0
2009-02-04 13:04:00,1.5961,1.59745,1.5961,1.597,262200000.0
2009-02-04 13:05:00,1.5969,1.5972,1.59685,1.5972,217000000.0
2009-02-04 13:06:00,1.5974,1.5982,1.5974,1.5976,172000000.0
2009-02-04 13:07:00,1.59755,1.59795,1.597,1.59725,252000000.0
2009-02-04 13:08:00,1.59715,1.59745,1.5966,1.59735,214600000.0
2009-02-04 13:09:00,1.5973,1.59785,1.59695,1.597,181800000.0
2009-02-04 13:10:00,1.59705,1.5974,1.5957,1.5961,227000000.0
2009-02-04 13:11:00,1.59585,1.5962,1.59475,1.59475,281800000.0
2009-02-04 13:12:00,1.5944,1.5947,1.5928,1.5934,302400000.0
2009-02-04 13:13:00,1.59335,1.5946,1.5933,1.594,237800000.0
2009-02-04 13:14:00,1.59405,1.59415,1.59315,1.59405,178200000.0
2009-02-04 13:15:00,1.59405,1.59425,1.59365,1.59395,231600000.0
2009-02-04 13:16:00,1.5941,1.59555,1.5941,1.59445,188200000.0
2009-02-04 13:17:00,1.59455,1.5946,1.593,1.593,245600000.0
2009-02-04 13:18:00,1.5929,1.5939,1.59215,1.5937,273200000.0
2009-02-04 13:19:00,1.59375,1.59475,1.5936,1.5947,207600000.0
2009-02-04 13:20:00,1.59445,1.59445,1.5928,1.5938,165000000.0
2009-02-04 13:21:00,1.59385,1.59395,1.5927,1.5934,196000000.0
2009-02-04 13:22:00,1.59345,1.59375,1.59325,1.5935,153800000.0
2009-02-04 13:23:00,1.59365,1.5938,1.5931,1.5938,145200000.0
2009-02-04 13:24:00,1.5938,1.5939,1.5933,1.59335,191200000.0
2009-02-04 13:25:00,1.5935,1.5938,1.59295,1.59335,129400000.0
2009-02-04 13:26:00,1.59345,1.59465,1.59245,1.59435,198600000.0
2009-02-04 13:27:00,1.59435,1.5946,1.5941,1.5943,170800000.0
2009-02-04 13:28:00,1.5944,1.59445,1.59325,1.5933,215600000.0
2009-02-04 13:29:00,1.59335,1.59375,1.59315,1.59315,155200000.0
2009-02-04 13:30:00,1.5931,1.59325,1.59255,1.5927,296800000.0
2009-02-04 13:31:00,1.5928,1.5933,1.59155,1.59175,152800000.0
2009-02-04 13:32:00,1.59185,1.59285,1.5912,1.5927,215200000.0
2009-02-04 13:33:00,1.59285,1.59305,1.5924,1.59255,130800000.0
2009-02-04 13:34:00,1.59255,1.59265,1.5921,1.59255,220000000.0
2009-02-04 13:35:00,1.59255,1.5929,1.5917,1.59225,199800000.0
2009-02-04 13:36:00,1.5922,1.5926,1.59215,1.59245,318800000.0
2009-02-04 13:37:00,1.5924,1.5942,1.5924,1.59395,202400000.0
2009-02-04 13:38:00,1.59395,1.5946,1.59375,1.59395,163200000.0
2009-02-04 13:39:00,1.594,1.59415,1.5938,1.5941,181600000.0
2009-02-04 13:40:00,1.59405,1.5943,1.59275,1.593,189400000.0
2009-02-04 13:41:00,1.593,1.59335,1.59215,1.59295,333200000.0
2009-02-04 13:42:00,1.59295,1.5936,1.5923,1.5925,249400000.0
2009-02-04 13:43:00,1.59255,1.5928,1.5924,1.5927,131800000.0
2009-02-04 13:44:00,1.59265,1.59315,1.59265,1.59305,89800000.0
2009-02-04 13:45:00,1.5931,1.5931,1.5921,1.5929,237000000.0
2009-02-04 13:46:00,1.59315,1.59405,1.5926,1.59405,297800000.0
2009-02-04 13:47:00,1.5942,1.59465,1.59345,1.5937,142200000.0
2009-02-04 13:48:00,1.5937,1.5942,1.59285,1.59415,179800000.0
2009-02-04 13:49:00,1.5942,1.5944,1.59345,1.594,169800000.0
2009-02-04 13:50:00,1.59395,1.59415,1.5937,1.5938,207200000.0
2009-02-04 13:51:00,1.5938,1.5942,1.5937,1.59405,274000000.0
2009-02-04 13:52:00,1.59405,1.595,1.59395,1.5949,208200000.0
2009-02-04 13:53:00,1.59495,1.59495,1.59295,1.59295,249800000.0
2009-02-04 13:54:00,1.59315,1.59325,1.59105,1.5923,426600000.0
2009-02-04 13:55:00,1.59235,1.59285,1.5923,1.5926,170200000.0
2009-02-04 13:56:00,1.59265,1.5935,1.59265,1.59335,162000000.0
2009-02-04 13:57:00,1.59335,1.59375,1.5931,1.59335,201000000.0
2009-02-04 13:58:00,1.5934,1.5939,1.5923,1.59275,250000000.0
2009-02-04 13:59:00,1.59295,1.59345,1.5922,1.59315,324800000.0
2009-02-04 14:00:00,1.59315,1.5934,1.59245,1.59285,285400000.0
2009-02-04 14:01:00,1.59285,1.59415,1.5924,1.59415,243800000.0
2009-02-04 14:02:00,1.59405,1.5944,1.59265,1.59275,196000000.0
2009-02-04 14:03:00,1.5928,1.59285,1.5923,1.59265,273800000.0
2009-02-04 14:04:00,1.59265,1.5928,1.59225,1.59265,209600000.0
2009-02-04 14:05:00,1.5927,1.5927,1.5915,1.59165,141600000.0
2009-02-04 14:06:00,1.5916,1.59255,1.59115,1.5925,283800000.0
2009-02-04 14:07:00,1.59265,1.5931,1.5925,1.59305,131400000.0
2009-02-04 14:08:00,1.59305,1.5931,1.5925,1.5925,85400000.0
2009-02-04 14:09:00,1.59255,1.59285,1.5925,1.59285,151400000.0
2009-02-04 14:10:00,1.59295,1.5933,1.59275,1.5932,195200000.0
2009-02-04 14:11:00,1.5932,1.59345,1.5927,1.59345,192800000.0
2009-02-04 14:12:00,1.59345,1.59355,1.59285,1.593,198600000.0
2009-02-04 14:13:00,1.5929,1.59335,1.5923,1.59335,274400000.0
2009-02-04 14:14:00,1.59325,1.5934,1.5925,1.59315,198200000.0
2009-02-04 14:15:00,1.5932,1.5933,1.59215,1.59275,133200000.0
2009-02-04 14:16:00,1.5928,1.5929,1.5921,1.5924,156800000.0
2009-02-04 14:17:00,1.5924,1.59265,1.59235,1.5925,114800000.0
2009-02-04 14:18:00,1.59255,1.59315,1.5923,1.5926,260200000.0
2009-02-04 14:19:00,1.5926,1.5926,1.59185,1.5922,286400000.0
2009-02-04 14:20:00,1.59215,1.59215,1.5915,1.59155,206200000.0
2009-02-04 14:21:00,1.59155,1.59195,1.59155,1.59165,132200000.0
2009-02-04 14:22:00,1.59165,1.59205,1.59145,1.59165,210000000.0
2009-02-04 14:23:00,1.59165,1.59195,1.5915,1.59165,112200000.0
2009-02-04 14:24:00,1.59165,1.59185,1.5912,1.59155,238400000.0
2009-02-04 14:25:00,1.5915,1.5917,1.591,1.5911,213800000.0
2009-02-04 14:26:00,1.59125,1.5913,1.59075,1.5911,268600000.0
2009-02-04 14:27:00,1.591,1.5912,1.5906,1.5906,241600000.0
2009-02-04 14:28:00,1.59075,1.5908,1.5901,1.5901,192000000.0
2009-02-04 14:29:00,1.59,1.5903,1.58975,1.5902,323400000.0
2009-02-04 14:30:00,1.5902,1.59055,1.5888,1.5888,345000000.0
2009-02-04 14:31:00,1.58865,1.5895,1.5885,1.5895,258200000.0
2009-02-04 14:32:00,1.5895,1.58985,1.58915,1.5897,221000000.0
2009-02-04 14:33:00,1.58965,1.59,1.58885,1.5891,163400000.0
2009-02-04 14:34:00,1.58905,1.5901,1.58895,1.59,160400000.0
2009-02-04 14:35:00,1.59005,1.59145,1.59005,1.5914,149800000.0
2009-02-04 14:36:00,1.59135,1.5915,1.59115,1.59125,126200000.0
2009-02-04 14:37:00,1.59145,1.5927,1.5913,1.59265,204000000.0
2009-02-04 14:38:00,1.59275,1.59305,1.5911,1.592,264000000.0
2009-02-04 14:39:00,1.592,1.59245,1.59165,1.5923,252600000.0
2009-02-04 14:40:00,1.5924,1.5935,1.592,1.59315,215600000.0
2009-02-04 14:41:00,1.59315,1.5933,1.59245,1.5933,171400000.0
2009-02-04 14:42:00,1.5933,1.59415,1.593,1.5938,254600000.0
2009-02-04 14:43:00,1.5938,1.59415,1.5935,1.59405,329200000.0
2009-02-04 14:44:00,1.5941,1.59425,1.5939,1.59415,147400000.0
2009-02-04 14:45:00,1.59425,1.59485,1.59415,1.5946,147400000.0
2009-02-04 14:46:00,1.5946,1.59465,1.5928,1.5928,168400000.0
2009-02-04 14:47:00,1.5927,1.5941,1.59235,1.5939,360800000.0
2009-02-04 14:48:00,1.59395,1.595,1.59395,1.594,256200000.0
2009-02-04 14:49:00,1.594,1.5948,1.5938,1.5941,320800000.0
2009-02-04 14:50:00,1.59395,1.5942,1.5932,1.5935,330800000.0
2009-02-04 14:51:00,1.5934,1.5938,1.593,1.593,196600000.0
2009-02-04 14:52:00,1.59295,1.5933,1.59235,1.59325,262800000.0
2009-02-04 14:53:00,1.59335,1.59415,1.59285,1.59415,188400000.0
2009-02-04 14:54:00,1.5941,1.5941,1.5934,1.59345,217600000.0
2009-02-04 14:55:00,1.59355,1.59425,1.5925,1.59275,292800000.0
2009-02-04 14:56:00,1.5928,1.59315,1.5924,1.5931,191000000.0
2009-02-04 14:57:00,1.59305,1.59335,1.59225,1.59235,220400000.0
2009-02-04 14:58:00,1.59235,1.59295,1.5922,1.59245,224000000.0
2009-02-04 14:59:00,1.59255,1.5928,1.59215,1.5922,219600000.0
2009-02-04 15:00:00,1.59215,1.5929,1.5919,1.5926,292600000.0
2009-02-04 15:01:00,1.5926,1.5934,1.5923,1.5933,197400000.0
2009-02-04 15:02:00,1.5933,1.59365,1.5926,1.59295,227000000.0
2009-02-04 15:03:00,1.5929,1.5929,1.59155,1.59185,232400000.0
2009-02-04 15:04:00,1.59195,1.5927,1.59115,1.59135,111800000.0
2009-02-04 15:05:00,1.59135,1.5927,1.5912,1.59245,301600000.0
2009-02-04 15:06:00,1.5924,1.59265,1.59185,1.59215,268400000.0
2009-02-04 15:07:00,1.59215,1.59275,1.59205,1.5924,367200000.0
2009-02-04 15:08:00,1.5923,1.59235,1.59155,1.5919,291000000.0
2009-02-04 15:09:00,1.5919,1.5924,1.5917,1.5924,151200000.0
2009-02-04 15:10:00,1.5924,1.59285,1.5921,1.5921,247600000.0
2009-02-04 15:11:00,1.59205,1.59235,1.5916,1.59235,219200000.0
2009-02-04 15:12:00,1.5924,1.59245,1.5917,1.5921,251600000.0
2009-02-04 15:13:00,1.5921,1.5922,1.59145,1.59195,266800000.0
2009-02-04 15:14:00,1.59195,1.59335,1.59185,1.59225,346600000.0
2009-02-04 15:15:00,1.59215,1.5933,1.59215,1.5933,403800000.0
2009-02-04 15:16:00,1.5934,1.5942,1.59215,1.5942,279600000.0
2009-02-04 15:17:00,1.59425,1.59425,1.5924,1.593,275400000.0
2009-02-04 15:18:00,1.593,1.59395,1.5927,1.5939,306600000.0
2009-02-04 15:19:00,1.5938,1.59465,1.59255,1.5927,307800000.0
2009-02-04 15:20:00,1.59255,1.5939,1.59235,1.5939,248600000.0
2009-02-04 15:21:00,1.59395,1.59515,1.59335,1.59515,307800000.0
2009-02-04 15:22:00,1.5952,1.5956,1.5944,1.5945,307400000.0
2009-02-04 15:23:00,1.5945,1.59545,1.5943,1.59545,329400000.0
2009-02-04 15:24:00,1.5955,1.59575,1.5948,1.595,349600000.0
2009-02-04 15:25:00,1.59495,1.5958,1.59475,1.595,305400000.0
2009-02-04 15:26:00,1.595,1.5967,1.59465,1.59625,266000000.0
2009-02-04 15:27:00,1.5963,1.59655,1.5954,1.59545,417600000.0
2009-02-04 15:28:00,1.5955,1.59595,1.5948,1.59565,305000000.0
2009-02-04 15:29:00,1.59555,1.5959,1.5943,1.59455,350200000.0
2009-02-04 15:30:00,1.59425,1.5948,1.5939,1.59415,226800000.0
2009-02-04 15:31:00,1.59405,1.59455,1.5938,1.59455,242800000.0
2009-02-04 15:32:00,1.59465,1.595,1.5936,1.5937,283400000.0
2009-02-04 15:33:00,1.59365,1.59425,1.5933,1.59415,203600000.0
2009-02-04 15:34:00,1.594,1.594,1.5926,1.59285,351200000.0
2009-02-04 15:35:00,1.59285,1.59285,1.591,1.5916,323200000.0
2009-02-04 15:36:00,1.5915,1.59165,1.5901,1.5902,313200000.0
2009-02-04 15:37:00,1.5902,1.59065,1.58955,1.59,313600000.0
2009-02-04 15:38:00,1.5901,1.59035,1.58965,1.58985,381600000.0
2009-02-04 15:39:00,1.5898,1.5901,1.58955,1.5897,376000000.0
2009-02-04 15:40:00,1.5899,1.5905,1.5893,1.5893,408000000.0
2009-02-04 15:41:00,1.58925,1.5895,1.5888,1.5895,335800000.0
2009-02-04 15:42:00,1.5895,1.5898,1.5886,1.58865,267600000.0
2009-02-04 15:43:00,1.58865,1.5889,1.5882,1.58835,305200000.0
2009-02-04 15:44:00,1.5884,1.58845,1.5881,1.5882,240000000.0
2009-02-04 15:45:00,1.58825,1.58865,1.58625,1.5868,236000000.0
2009-02-04 15:46:00,1.5868,1.58715,1.58665,1.587,212200000.0
2009-02-04 15:47:00,1.58695,1.5873,1.5864,1.58715,301000000.0
2009-02-04 15:48:00,1.587,1.5874,1.58675,1.58725,196400000.0
2009-02-04 15:49:00,1.5872,1.58755,1.58635,1.58675,248600000.0
2009-02-04 15:50:00,1.58685,1.58695,1.58575,1.586,328600000.0
2009-02-04 15:51:00,1.586,1.5867,1.58585,1.5866,294200000.0
2009-02-04 15:52:00,1.58665,1.5877,1.58565,1.5862,323400000.0
2009-02-04 15:53:00,1.58625,1.58695,1.5854,1.5865,354200000.0
2009-02-04 15:54:00,1.5864,1.58695,1.58565,1.58575,274800000.0
2009-02-04 15:55:00,1.5858,1.5875,1.5858,1.58725,325400000.0
2009-02-04 15:56:00,1.5872,1.5879,1.587,1.58765,318400000.0
2009-02-04 15:57:00,1.5876,1.5876,1.58675,1.5869,265000000.0
2009-02-04 15:58:00,1.58685,1.58685,1.586,1.58605,261200000.0
2009-02-04 15:59:00,1.58605,1.5865,1.58495,1.585,295400000.0
2009-02-04 16:00:00,1.585,1.5863,1.58475,1.586,330000000.0
2009-02-04 16:01:00,1.5859,1.58665,1.58525,1.5857,294200000.0
2009-02-04 16:02:00,1.58575,1.58705,1.58575,1.58665,271200000.0
2009-02-04 16:03:00,1.58665,1.5867,1.58585,1.5864,248200000.0
2009-02-04 16:04:00,1.5864,1.58665,1.58585,1.58625,230200000.0
2009-02-04 16:05:00,1.5862,1.58705,1.5861,1.58695,254800000.0
2009-02-04 16:06:00,1.58675,1.58725,1.5864,1.58715,257200000.0
2009-02-04 16:07:00,1.58715,1.58725,1.58615,1.58615,181000000.0
2009-02-04 16:08:00,1.58625,1.58655,1.585,1.5854,249400000.0
2009-02-04 16:09:00,1.58545,1.58555,1.5845,1.5853,338200000.0
2009-02-04 16:10:00,1.58545,1.58575,1.58485,1.58495,245400000.0
2009-02-04 16:11:00,1.585,1.58565,1.58425,1.58455,284400000.0
2009-02-04 16:12:00,1.5846,1.5848,1.5842,1.5845,227800000.0
2009-02-04 16:13:00,1.5844,1.5846,1.5835,1.58425,299200000.0
2009-02-04 16:14:00,1.58425,1.58445,1.5829,1.58325,303100000.0
2009-02-04 16:15:00,1.5831,1.5838,1.58305,1.5833,234400000.0
2009-02-04 16:16:00,1.5832,1.58395,1.5831,1.5832,293400000.0
2009-02-04 16:17:00,1.5833,1.58455,1.58295,1.58435,240600000.0
2009-02-04 16:18:00,1.5842,1.5846,1.584,1.58415,222600000.0
2009-02-04 16:19:00,1.5844,1.5849,1.5839,1.58405,234200000.0
2009-02-04 16:20:00,1.58405,1.58465,1.5834,1.5837,275000000.0
2009-02-04 16:21:00,1.58375,1.58405,1.58325,1.58385,218600000.0
2009-02-04 16:22:00,1.58385,1.58475,1.5837,1.5844,292800000.0
2009-02-04 16:23:00,1.58435,1.5851,1.584,1.5842,242000000.0
2009-02-04 16:24:00,1.58425,1.5849,1.58425,1.5848,235600000.0
2009-02-04 16:25:00,1.58485,1.5851,1.58455,1.58455,116000000.0
2009-02-04 16:26:00,1.5841,1.58425,1.5835,1.5836,179800000.0
2009-02-04 16:27:00,1.58355,1.58395,1.5835,1.5839,223800000.0
2009-02-04 16:28:00,1.58385,1.58395,1.58345,1.58395,118400000.0
2009-02-04 16:29:00,1.58405,1.58425,1.58295,1.58295,259000000.0
2009-02-04 16:30:00,1.5832,1.5837,1.58285,1.5834,256600000.0
2009-02-04 16:31:00,1.58335,1.58445,1.58335,1.58395,249200000.0
2009-02-04 16:32:00,1.5839,1.58445,1.58365,1.5838,267000000.0
2009-02-04 16:33:00,1.58385,1.5842,1.5837,1.5839,237200000.0
2009-02-04 16:34:00,1.5838,1.58425,1.58315,1.58325,313200000.0
2009-02-04 16:35:00,1.5835,1.5835,1.58295,1.58295,251600000.0
2009-02-04 16:36:00,1.58295,1.58315,1.58215,1.58265,190600000.0
2009-02-04 16:37:00,1.5825,1.58265,1.58175,1.5819,329400000.0
2009-02-04 16:38:00,1.5819,1.58205,1.5806,1.58085,329800000.0
2009-02-04 16:39:00,1.5808,1.58175,1.58055,1.5806,291000000.0
2009-02-04 16:40:00,1.5806,1.58125,1.58015,1.5811,275200000.0
2009-02-04 16:41:00,1.581,1.58125,1.58055,1.58065,265400000.0
2009-02-04 16:42:00,1.58055,1.5812,1.57995,1.5812,242400000.0
2009-02-04 16:43:00,1.5811,1.58115,1.58025,1.58025,181200000.0
2009-02-04 16:44:00,1.58025,1.58055,1.579,1.57905,260000000.0
2009-02-04 16:45:00,1.5793,1.57965,1.5784,1.5784,270400000.0
2009-02-04 16:46:00,1.5785,1.5787,1.5774,1.5782,319040000.0
2009-02-04 16:47:00,1.57825,1.5792,1.57775,1.57895,266000000.0
2009-02-04 16:48:00,1.57885,1.57895,1.57765,1.57785,225400000.0
2009-02-04 16:49:00,1.5778,1.57825,1.57755,1.57815,200800000.0
2009-02-04 16:50:00,1.57805,1.5802,1.5779,1.5802,314800000.0
2009-02-04 16:51:00,1.58015,1.58015,1.5782,1.5782,239000000.0
2009-02-04 16:52:00,1.5783,1.57975,1.57825,1.5797,185600000.0
2009-02-04 16:53:00,1.5797,1.58025,1.57945,1.58,184200000.0
2009-02-04 16:54:00,1.57985,1.58075,1.5797,1.58045,253200000.0
2009-02-04 16:55:00,1.5806,1.58135,1.58005,1.58055,310800000.0
2009-02-04 16:56:00,1.58055,1.58135,1.58,1.58085,334800000.0
2009-02-04 16:57:00,1.58095,1.58185,1.5807,1.58105,316600000.0
2009-02-04 16:58:00,1.58105,1.58315,1.58105,1.58275,314600000.0
2009-02-04 16:59:00,1.5827,1.5837,1.5808,1.58215,307800000.0
2009-02-04 17:00:00,1.58235,1.5834,1.58105,1.5823,356800000.0
2009-02-04 17:01:00,1.5823,1.58235,1.5805,1.58135,321800000.0
2009-02-04 17:02:00,1.58135,1.582,1.58085,1.58165,372800000.0
2009-02-04 17:03:00,1.58175,1.5826,1.5816,1.58165,223000000.0
2009-02-04 17:04:00,1.58185,1.58265,1.581,1.58265,215400000.0
2009-02-04 17:05:00,1.58275,1.5829,1.5815,1.5816,307800000.0
2009-02-04 17:06:00,1.5815,1.5829,1.58145,1.58265,326200000.0
2009-02-04 17:07:00,1.58275,1.5834,1.58225,1.58245,275200000.0
2009-02-04 17:08:00,1.58285,1.58315,1.5822,1.5827,332000000.0
2009-02-04 17:09:00,1.5827,1.58295,1.58195,1.58225,328000000.0
2009-02-04 17:10:00,1.58235,1.5829,1.5819,1.5828,300800000.0
2009-02-04 17:11:00,1.5828,1.58295,1.58215,1.58225,329400000.0
2009-02-04 17:12:00,1.5821,1.58245,1.58085,1.58115,309400000.0
2009-02-04 17:13:00,1.58125,1.58205,1.58105,1.582,232600000.0
2009-02-04 17:14:00,1.58175,1.5818,1.5808,1.58165,305600000.0
2009-02-04 17:15:00,1.5817,1.5825,1.58145,1.582,356000000.0
2009-02-04 17:16:00,1.5821,1.5823,1.5808,1.58155,334000000.0
2009-02-04 17:17:00,1.5815,1.5818,1.5809,1.58135,304200000.0
2009-02-04 17:18:00,1.5814,1.5815,1.58065,1.5807,273400000.0
2009-02-04 17:19:00,1.5807,1.58075,1.5799,1.5802,269000000.0
2009-02-04 17:20:00,1.58015,1.5804,1.57935,1.5797,247400000.0
2009-02-04 17:21:00,1.5795,1.58025,1.5794,1.57995,315200000.0
2009-02-04 17:22:00,1.57995,1.5805,1.57945,1.57955,289600000.0
2009-02-04 17:23:00,1.57945,1.57945,1.57855,1.5787,318600000.0
2009-02-04 17:24:00,1.57865,1.57885,1.5783,1.5787,296400000.0
2009-02-04 17:25:00,1.5788,1.57975,1.5787,1.5793,276200000.0
2009-02-04 17:26:00,1.5793,1.5797,1.5789,1.5789,273400000.0
2009-02-04 17:27:00,1.57895,1.5798,1.57875,1.57955,303000000.0
2009-02-04 17:28:00,1.5795,1.5804,1.57905,1.58025,210600000.0
2009-02-04 17:29:00,1.5803,1.58055,1.57975,1.57985,251800000.0
2009-02-04 17:30:00,1.57985,1.58125,1.5794,1.5811,305200000.0
2009-02-04 17:31:00,1.58115,1.5813,1.58015,1.58055,265800000.0
2009-02-04 17:32:00,1.58085,1.58085,1.5799,1.5802,329000000.0
2009-02-04 17:33:00,1.58015,1.58025,1.5787,1.57955,307600000.0
2009-02-04 17:34:00,1.57965,1.5803,1.5795,1.5797,194800000.0
2009-02-04 17:35:00,1.57975,1.5807,1.57955,1.57955,279400000.0
2009-02-04 17:36:00,1.57955,1.5797,1.5791,1.5797,262800000.0
2009-02-04 17:37:00,1.57965,1.58055,1.57935,1.5803,273800000.0
2009-02-04 17:38:00,1.5801,1.58075,1.58,1.58045,270800000.0
2009-02-04 17:39:00,1.5804,1.5806,1.57975,1.5799,297000000.0
2009-02-04 17:40:00,1.5799,1.58065,1.5795,1.58055,194000000.0
2009-02-04 17:41:00,1.58035,1.5815,1.5801,1.58145,244200000.0
2009-02-04 17:42:00,1.58135,1.5814,1.58065,1.5809,216400000.0
2009-02-04 17:43:00,1.58075,1.58145,1.5805,1.58095,286200000.0
2009-02-04 17:44:00,1.581,1.581,1.58005,1.58025,208600000.0
2009-02-04 17:45:00,1.58035,1.5806,1.57925,1.5797,240200000.0
2009-02-04 17:46:00,1.5798,1.5812,1.5797,1.58085,223600000.0
2009-02-04 17:47:00,1.58095,1.58095,1.5796,1.57985,214800000.0
2009-02-04 17:48:00,1.57985,1.58035,1.5796,1.58005,234200000.0
2009-02-04 17:49:00,1.58015,1.5802,1.57935,1.57935,197600000.0
2009-02-04 17:50:00,1.57925,1.57975,1.5791,1.57935,241600000.0
2009-02-04 17:51:00,1.5794,1.5797,1.57925,1.5797,207600000.0
2009-02-04 17:52:00,1.57985,1.57995,1.5794,1.57975,198800000.0
2009-02-04 17:53:00,1.57995,1.58015,1.57935,1.5798,227800000.0
2009-02-04 17:54:00,1.57975,1.58005,1.5797,1.58005,192000000.0
2009-02-04 17:55:00,1.58005,1.58015,1.57935,1.57975,160000000.0
2009-02-04 17:56:00,1.57985,1.5812,1.57985,1.58025,287400000.0
2009-02-04 17:57:00,1.5801,1.58085,1.57975,1.5805,298000000.0
2009-02-04 17:58:00,1.58045,1.5808,1.5797,1.5807,255400000.0
2009-02-04 17:59:00,1.5806,1.5817,1.5797,1.5808,311400000.0
2009-02-04 18:00:00,1.58065,1.58105,1.57985,1.58035,259600000.0
2009-02-04 18:01:00,1.58035,1.581,1.58035,1.58085,242600000.0
2009-02-04 18:02:00,1.5809,1.5815,1.5799,1.58135,231200000.0
2009-02-04 18:03:00,1.5814,1.5814,1.5799,1.5802,405200000.0
2009-02-04 18:04:00,1.5802,1.58105,1.5796,1.5804,366800000.0
2009-02-04 18:05:00,1.5801,1.58055,1.5787,1.57985,301400000.0
2009-02-04 18:06:00,1.5798,1.58,1.5791,1.57925,248600000.0
2009-02-04 18:07:00,1.57925,1.57965,1.57895,1.5792,260400000.0
2009-02-04 18:08:00,1.57935,1.57955,1.57825,1.57865,334400000.0
2009-02-04 18:09:00,1.57865,1.579,1.57835,1.5785,266800000.0
2009-02-04 18:10:00,1.57845,1.57845,1.57695,1.57795,325600000.0
2009-02-04 18:11:00,1.5781,1.5781,1.5762,1.57705,299400000.0
2009-02-04 18:12:00,1.57715,1.57745,1.57605,1.5764,318800000.0
2009-02-04 18:13:00,1.5764,1.57705,1.576,1.57655,280800000.0
2009-02-04 18:14:00,1.57655,1.5776,1.5764,1.57695,264800000.0
2009-02-04 18:15:00,1.5769,1.5786,1.5769,1.57785,257600000.0
2009-02-04 18:16:00,1.57785,1.5784,1.57745,1.57795,355200000.0
2009-02-04 18:17:00,1.5778,1.57855,1.57705,1.5784,309000000.0
2009-02-04 18:18:00,1.5785,1.5787,1.57785,1.5787,280800000.0
2009-02-04 18:19:00,1.57865,1.5796,1.57825,1.5785,288800000.0
2009-02-04 18:20:00,1.57855,1.579,1.57805,1.57885,218600000.0
2009-02-04 18:21:00,1.57905,1.5794,1.5787,1.5792,214600000.0
2009-02-04 18:22:00,1.57905,1.57905,1.57855,1.57885,156600000.0
2009-02-04 18:23:00,1.57885,1.57885,1.57775,1.57805,173400000.0
2009-02-04 18:24:00,1.57795,1.57805,1.57615,1.5768,285000000.0
2009-02-04 18:25:00,1.5769,1.57785,1.5769,1.5776,244200000.0
2009-02-04 18:26:00,1.5776,1.5778,1.57715,1.5774,242000000.0
2009-02-04 18:27:00,1.57745,1.57775,1.57705,1.57735,225600000.0
2009-02-04 18:28:00,1.5776,1.5779,1.57705,1.57765,153600000.0
2009-02-04 18:29:00,1.5776,1.57785,1.5768,1.57765,214400000.0
2009-02-04 18:30:00,1.57695,1.57715,1.57625,1.5767,253000000.0
2009-02-04 18:31:00,1.57675,1.57705,1.57615,1.5769,269600000.0
2009-02-04 18:32:00,1.57695,1.5776,1.5767,1.57735,202400000.0
2009-02-04 18:33:00,1.57735,1.5779,1.5771,1.5773,214000000.0
2009-02-04 18:34:00,1.57735,1.57775,1.5772,1.5776,197200000.0
2009-02-04 18:35:00,1.57765,1.5779,1.5765,1.5766,234600000.0
2009-02-04 18:36:00,1.5766,1.5771,1.5764,1.5768,292400000.0
2009-02-04 18:37:00,1.57695,1.5772,1.5765,1.57685,264600000.0
2009-02-04 18:38:00,1.5769,1.57745,1.5769,1.57725,226600000.0
2009-02-04 18:39:00,1.57715,1.5777,1.57715,1.57715,164200000.0
2009-02-04 18:40:00,1.5771,1.57785,1.57645,1.5775,296400000.0
2009-02-04 18:41:00,1.5774,1.57785,1.57675,1.57675,193000000.0
2009-02-04 18:42:00,1.5767,1.5773,1.5767,1.57685,171600000.0
2009-02-04 18:43:00,1.57685,1.57735,1.5768,1.5769,236000000.0
2009-02-04 18:44:00,1.57645,1.5769,1.5763,1.5766,299800000.0
2009-02-04 18:45:00,1.57665,1.57665,1.57495,1.5754,256200000.0
2009-02-04 18:46:00,1.57545,1.57645,1.57545,1.57585,184400000.0
2009-02-04 18:47:00,1.57585,1.5761,1.5751,1.57575,216800000.0
2009-02-04 18:48:00,1.5757,1.5764,1.57555,1.5763,233600000.0
2009-02-04 18:49:00,1.57625,1.5771,1.5761,1.577,208400000.0
2009-02-04 18:50:00,1.57715,1.57795,1.5768,1.57755,212000000.0
2009-02-04 18:51:00,1.5775,1.5777,1.57695,1.5773,256400000.0
2009-02-04 18:52:00,1.5773,1.5774,1.5767,1.5774,197600000.0
2009-02-04 18:53:00,1.57725,1.57745,1.57675,1.57735,134400000.0
2009-02-04 18:54:00,1.57735,1.57755,1.57725,1.57735,176400000.0
2009-02-04 18:55:00,1.57745,1.5781,1.5773,1.57735,217600000.0
2009-02-04 18:56:00,1.5774,1.5778,1.57735,1.57765,145600000.0
2009-02-04 18:57:00,1.5776,1.5777,1.577,1.5774,168400000.0
2009-02-04 18:58:00,1.57735,1.57735,1.5762,1.5763,299000000.0
2009-02-04 18:59:00,1.5763,1.57705,1.57625,1.577,255000000.0
2009-02-04 19:00:00,1.5769,1.5769,1.5761,1.5764,299000000.0
2009-02-04 19:01:00,1.57635,1.5767,1.576,1.5764,165200000.0
2009-02-04 19:02:00,1.57645,1.5766,1.57565,1.5757,235000000.0
2009-02-04 19:03:00,1.57595,1.5765,1.5759,1.5764,150200000.0
2009-02-04 19:04:00,1.5766,1.5771,1.57625,1.5767,154800000.0
2009-02-04 19:05:00,1.57665,1.5768,1.5761,1.5761,178800000.0
2009-02-04 19:06:00,1.57595,1.577,1.5759,1.5764,134000000.0
2009-02-04 19:07:00,1.5762,1.57655,1.5762,1.57645,185600000.0
2009-02-04 19:08:00,1.57645,1.5776,1.5759,1.57745,225400000.0
2009-02-04 19:09:00,1.5774,1.5774,1.5761,1.5768,170400000.0
2009-02-04 19:10:00,1.5768,1.5769,1.5765,1.5769,52000000.0
2009-02-04 19:11:00,1.57675,1.57705,1.57645,1.57655,149400000.0
2009-02-04 19:12:00,1.57645,1.5783,1.57645,1.57825,166800000.0
2009-02-04 19:13:00,1.5783,1.5784,1.57775,1.5782,213200000.0
2009-02-04 19:14:00,1.5783,1.57875,1.57795,1.57845,244000000.0
2009-02-04 19:15:00,1.5783,1.57845,1.578,1.578,104200000.0
2009-02-04 19:16:00,1.57795,1.5789,1.57785,1.5785,244200000.0
2009-02-04 19:17:00,1.5784,1.57855,1.5779,1.5783,153200000.0
2009-02-04 19:18:00,1.57835,1.5785,1.5781,1.57825,113200000.0
2009-02-04 19:19:00,1.57815,1.57895,1.57805,1.57875,218400000.0
2009-02-04 19:20:00,1.5788,1.57905,1.57845,1.5788,190400000.0
2009-02-04 19:21:00,1.57865,1.5788,1.57805,1.57865,254000000.0
2009-02-04 19:22:00,1.5787,1.5789,1.57845,1.57875,182400000.0
2009-02-04 19:23:00,1.57875,1.579,1.5786,1.57885,140000000.0
2009-02-04 19:24:00,1.5787,1.57885,1.57825,1.57825,175600000.0
2009-02-04 19:25:00,1.5783,1.57935,1.57825,1.57925,151200000.0
2009-02-04 19:26:00,1.57935,1.57935,1.57815,1.5788,274800000.0
2009-02-04 19:27:00,1.5788,1.5789,1.57835,1.5788,187200000.0
2009-02-04 19:28:00,1.5788,1.5789,1.57845,1.5787,205600000.0
2009-02-04 19:29:00,1.57855,1.5791,1.57845,1.5786,214600000.0
2009-02-04 19:30:00,1.5786,1.5789,1.57825,1.5783,224400000.0
2009-02-04 19:31:00,1.57845,1.5787,1.57835,1.5786,136800000.0
2009-02-04 19:32:00,1.57865,1.57895,1.5783,1.57895,115200000.0
2009-02-04 19:33:00,1.5788,1.5793,1.57845,1.5786,201800000.0
2009-02-04 19:34:00,1.5787,1.5789,1.57835,1.57855,153400000.0
2009-02-04 19:35:00,1.57845,1.5787,1.57835,1.5786,40800000.0
2009-02-04 19:36:00,1.5787,1.57895,1.57855,1.57895,46800000.0
2009-02-04 19:37:00,1.579,1.579,1.57855,1.57875,91200000.0
2009-02-04 19:38:00,1.5786,1.57895,1.5783,1.57895,62400000.0
2009-02-04 19:39:00,1.57895,1.57895,1.5788,1.57895,21600000.0
2009-02-04 19:40:00,1.579,1.5792,1.57895,1.57895,87600000.0
2009-02-04 19:41:00,1.579,1.57935,1.57885,1.57925,75600000.0
2009-02-04 19:42:00,1.57915,1.5793,1.5785,1.5786,107800000.0
2009-02-04 19:43:00,1.5784,1.57915,1.5784,1.57905,84200000.0
2009-02-04 19:44:00,1.57905,1.57915,1.57865,1.57875,178400000.0
2009-02-04 19:45:00,1.57875,1.57875,1.5776,1.57825,169800000.0
2009-02-04 19:46:00,1.57825,1.57825,1.5776,1.57775,90200000.0
2009-02-04 19:47:00,1.57775,1.5781,1.57725,1.5781,86200000.0
2009-02-04 19:48:00,1.5781,1.57835,1.57735,1.57735,169200000.0
2009-02-04 19:49:00,1.5773,1.5775,1.5766,1.577,273200000.0
2009-02-04 19:50:00,1.577,1.5775,1.577,1.5775,171200000.0
2009-02-04 19:51:00,1.5777,1.57775,1.5772,1.5776,81000000.0
2009-02-04 19:52:00,1.57755,1.5778,1.5774,1.57775,144000000.0
2009-02-04 19:53:00,1.5779,1.5783,1.57745,1.57785,225400000.0
2009-02-04 19:54:00,1.57785,1.57785,1.57715,1.57715,144400000.0
2009-02-04 19:55:00,1.5773,1.5779,1.5769,1.57695,224800000.0
2009-02-04 19:56:00,1.5769,1.57705,1.57675,1.5769,196600000.0
2009-02-04 19:57:00,1.5768,1.5774,1.5768,1.57735,135200000.0
2009-02-04 19:58:00,1.57745,1.5776,1.57715,1.5775,135200000.0
2009-02-04 19:59:00,1.57735,1.5776,1.57675,1.577,209000000.0
2009-02-04 20:00:00,1.5769,1.5769,1.5763,1.57675,144200000.0
2009-02-04 20:01:00,1.5768,1.5777,1.57665,1.57735,118400000.0
2009-02-04 20:02:00,1.5773,1.5775,1.5769,1.577,197000000.0
2009-02-04 20:03:00,1.5769,1.57775,1.5769,1.57735,189200000.0
2009-02-04 20:04:00,1.5774,1.5776,1.577,1.577,152000000.0
2009-02-04 20:05:00,1.57705,1.57735,1.57685,1.5769,86600000.0
2009-02-04 20:06:00,1.57685,1.5769,1.5764,1.57665,104200000.0
2009-02-04 20:07:00,1.57665,1.577,1.57635,1.577,120800000.0
2009-02-04 20:08:00,1.57695,1.577,1.5768,1.5769,107400000.0
2009-02-04 20:09:00,1.5769,1.577,1.57635,1.57665,226400000.0
2009-02-04 20:10:00,1.57675,1.577,1.5767,1.5768,68400000.0
2009-02-04 20:11:00,1.5767,1.57705,1.57625,1.57635,141200000.0
2009-02-04 20:12:00,1.5764,1.5766,1.57605,1.57635,97400000.0
2009-02-04 20:13:00,1.5763,1.57685,1.57615,1.5765,153600000.0
2009-02-04 20:14:00,1.57645,1.57705,1.57635,1.57705,107600000.0
2009-02-04 20:15:00,1.5771,1.5777,1.5769,1.57735,179800000.0
2009-02-04 20:16:00,1.57735,1.57755,1.5771,1.57715,105600000.0
2009-02-04 20:17:00,1.57715,1.57755,1.57695,1.57725,187800000.0
2009-02-04 20:18:00,1.57725,1.5776,1.57715,1.5776,55600000.0
2009-02-04 20:19:00,1.5778,1.5778,1.57675,1.577,114000000.0
2009-02-04 20:20:00,1.5769,1.57715,1.57665,1.57705,114000000.0
2009-02-04 20:21:00,1.57705,1.57725,1.57705,1.57715,96800000.0
2009-02-04 20:22:00,1.57725,1.57725,1.577,1.57705,53600000.0
2009-02-04 20:23:00,1.57705,1.5774,1.57685,1.5771,123200000.0
2009-02-04 20:24:00,1.5771,1.5776,1.5771,1.57725,74800000.0
2009-02-04 20:25:00,1.57725,1.5775,1.577,1.577,174400000.0
2009-02-04 20:26:00,1.577,1.57785,1.5769,1.5774,85600000.0
2009-02-04 20:27:00,1.5773,1.57835,1.5773,1.5783,181600000.0
2009-02-04 20:28:00,1.5784,1.5784,1.57755,1.57755,124400000.0
2009-02-04 20:29:00,1.57755,1.57775,1.57735,1.5777,118800000.0
2009-02-04 20:30:00,1.5777,1.5785,1.5777,1.578,177200000.0
2009-02-04 20:31:00,1.57805,1.57835,1.5772,1.5774,264800000.0
2009-02-04 20:32:00,1.5775,1.57765,1.577,1.57765,87600000.0
2009-02-04 20:33:00,1.5777,1.5785,1.57765,1.578,117600000.0
2009-02-04 20:34:00,1.57805,1.57805,1.5775,1.57795,94800000.0
2009-02-04 20:35:00,1.57785,1.578,1.5774,1.57765,94000000.0
2009-02-04 20:36:00,1.57765,1.57805,1.57745,1.57775,141600000.0
2009-02-04 20:37:00,1.5778,1.57825,1.57775,1.57805,145400000.0
2009-02-04 20:38:00,1.5781,1.57815,1.5771,1.57745,241400000.0
2009-02-04 20:39:00,1.5774,1.57795,1.57725,1.5775,206400000.0
2009-02-04 20:40:00,1.57775,1.5779,1.57725,1.5776,233200000.0
2009-02-04 20:41:00,1.5776,1.5788,1.5776,1.57855,251200000.0
2009-02-04 20:42:00,1.57855,1.57915,1.57765,1.57785,328800000.0
2009-02-04 20:43:00,1.57785,1.57875,1.5777,1.5784,355400000.0
2009-02-04 20:44:00,1.5783,1.5787,1.57795,1.57825,224800000.0
2009-02-04 20:45:00,1.57835,1.57895,1.5782,1.57865,314200000.0
2009-02-04 20:46:00,1.5787,1.58005,1.57845,1.5793,265600000.0
2009-02-04 20:47:00,1.57935,1.5806,1.57905,1.5805,287000000.0
2009-02-04 20:48:00,1.5805,1.58095,1.5805,1.5806,222800000.0
2009-02-04 20:49:00,1.5806,1.5807,1.5802,1.58055,246800000.0
2009-02-04 20:50:00,1.5806,1.58165,1.5806,1.58085,301800000.0
2009-02-04 20:51:00,1.58075,1.58115,1.58015,1.58035,255200000.0
2009-02-04 20:52:00,1.5804,1.58055,1.5794,1.57995,268000000.0
2009-02-04 20:53:00,1.57995,1.5802,1.5796,1.5802,194000000.0
2009-02-04 20:54:00,1.58025,1.58035,1.57905,1.5799,255200000.0
2009-02-04 20:55:00,1.5799,1.58065,1.57965,1.58045,255000000.0
2009-02-04 20:56:00,1.5804,1.5809,1.58015,1.5808,276000000.0
2009-02-04 20:57:00,1.5807,1.581,1.5806,1.58075,172000000.0
2009-02-04 20:58:00,1.5808,1.5814,1.58055,1.58135,229800000.0
2009-02-04 20:59:00,1.5813,1.5815,1.58105,1.58135,175000000.0
2009-02-04 21:00:00,1.58135,1.58135,1.5812,1.5812,247200000.0
2009-02-04 21:01:00,1.5813,1.5814,1.5808,1.58115,156000000.0
2009-02-04 21:02:00,1.581,1.5815,1.581,1.5813,177200000.0
2009-02-04 21:03:00,1.58135,1.58185,1.58075,1.58075,219000000.0
2009-02-04 21:04:00,1.58065,1.5807,1.58005,1.58055,256000000.0
2009-02-04 21:05:00,1.58035,1.58125,1.57995,1.5812,265600000.0
2009-02-04 21:06:00,1.5811,1.5811,1.5806,1.5807,151600000.0
2009-02-04 21:07:00,1.5808,1.5817,1.5806,1.5817,226000000.0
2009-02-04 21:08:00,1.58165,1.58165,1.58095,1.58165,193200000.0
2009-02-04 21:09:00,1.58155,1.58175,1.58105,1.5813,190600000.0
2009-02-04 21:10:00,1.58135,1.5817,1.5811,1.5816,240000000.0
2009-02-04 21:11:00,1.5815,1.58225,1.58145,1.5821,163000000.0
2009-02-04 21:12:00,1.5822,1.5828,1.5818,1.5826,149200000.0
2009-02-04 21:13:00,1.58255,1.5827,1.582,1.582,177200000.0
2009-02-04 21:14:00,1.5818,1.58245,1.58155,1.58235,220600000.0
2009-02-04 21:15:00,1.58235,1.5824,1.58205,1.5822,172800000.0
2009-02-04 21:16:00,1.5822,1.5826,1.58195,1.58225,223200000.0
2009-02-04 21:17:00,1.58235,1.58265,1.58225,1.5825,70200000.0
2009-02-04 21:18:00,1.58235,1.5826,1.58175,1.58235,184600000.0
2009-02-04 21:19:00,1.5823,1.5826,1.5818,1.5823,161400000.0
2009-02-04 21:20:00,1.5825,1.5825,1.5819,1.58215,96800000.0
2009-02-04 21:21:00,1.58205,1.5823,1.58115,1.5818,233600000.0
2009-02-04 21:22:00,1.582,1.58235,1.58185,1.58195,217000000.0
2009-02-04 21:23:00,1.5819,1.58415,1.58175,1.5839,277600000.0
2009-02-04 21:24:00,1.5839,1.5845,1.5831,1.58445,284800000.0
2009-02-04 21:25:00,1.5844,1.5857,1.5839,1.5849,345400000.0
2009-02-04 21:26:00,1.585,1.58515,1.5838,1.584,304200001.0
2009-02-04 21:27:00,1.58395,1.58505,1.58395,1.58495,225600000.0
2009-02-04 21:28:00,1.58495,1.58495,1.58405,1.58445,313000000.0
2009-02-04 21:29:00,1.58445,1.58545,1.58435,1.58525,188400000.0
2009-02-04 21:30:00,1.5851,1.5855,1.5847,1.5849,223600000.0
2009-02-04 21:31:00,1.58475,1.58535,1.58445,1.58495,196800000.0
2009-02-04 21:32:00,1.5848,1.58505,1.5843,1.5843,175600000.0
2009-02-04 21:33:00,1.5843,1.5843,1.5838,1.58415,89000000.0
2009-02-04 21:34:00,1.5842,1.58475,1.58375,1.58375,185000000.0
2009-02-04 21:35:00,1.58375,1.5844,1.58335,1.5842,201600000.0
2009-02-04 21:36:00,1.58415,1.58415,1.58285,1.5831,348200000.0
2009-02-04 21:37:00,1.5831,1.5836,1.58295,1.58345,276600000.0
2009-02-04 21:38:00,1.5835,1.58415,1.583,1.58415,250000000.0
2009-02-04 21:39:00,1.58415,1.58455,1.5837,1.5843,186200000.0
2009-02-04 21:40:00,1.58415,1.58445,1.5839,1.5839,217600000.0
2009-02-04 21:41:00,1.58405,1.5841,1.58365,1.58395,314000000.0
2009-02-04 21:42:00,1.58395,1.58445,1.5839,1.5839,235800000.0
2009-02-04 21:43:00,1.58395,1.58405,1.58345,1.5836,198400000.0
2009-02-04 21:44:00,1.58355,1.58465,1.58335,1.58465,327800000.0
2009-02-04 21:45:00,1.58475,1.58475,1.5841,1.58445,176200000.0
2009-02-04 21:46:00,1.58445,1.58545,1.58425,1.58525,212400000.0
2009-02-04 21:47:00,1.5852,1.5855,1.5847,1.5849,110400000.0
2009-02-04 21:48:00,1.5848,1.5853,1.58445,1.58495,191000000.0
2009-02-04 21:49:00,1.5849,1.5851,1.5839,1.5851,270200000.0
2009-02-04 21:50:00,1.58485,1.58485,1.58445,1.58475,90000000.0
2009-02-04 21:51:00,1.5847,1.58535,1.5847,1.58495,91600000.0
2009-02-04 21:52:00,1.585,1.5852,1.5844,1.5844,151800000.0
2009-02-04 21:53:00,1.5846,1.5848,1.58445,1.58465,144000000.0
2009-02-04 21:54:00,1.58475,1.585,1.5846,1.585,169200000.0
2009-02-04 21:55:00,1.5849,1.5857,1.58485,1.5855,189600000.0
2009-02-04 21:56:00,1.5855,1.58565,1.585,1.5851,128400000.0
2009-02-04 21:57:00,1.58515,1.5853,1.58345,1.5837,258600000.0
2009-02-04 21:58:00,1.58375,1.5839,1.5822,1.5824,295800000.0
2009-02-04 21:59:00,1.5826,1.5831,1.58235,1.5831,282400000.0
2009-02-04 22:00:00,1.5831,1.5838,1.58295,1.58295,294600000.0
2009-02-04 22:01:00,1.58295,1.5837,1.5828,1.5833,193000000.0
2009-02-04 22:02:00,1.5833,1.5843,1.5831,1.58415,177000000.0
2009-02-04 22:03:00,1.58395,1.5841,1.5837,1.58385,142000000.0
2009-02-04 22:04:00,1.58385,1.5841,1.58295,1.5833,150400000.0
2009-02-04 22:05:00,1.5833,1.5843,1.5832,1.58405,177200000.0
2009-02-04 22:06:00,1.58385,1.58395,1.5833,1.58375,234000000.0
2009-02-04 22:07:00,1.58375,1.58385,1.58335,1.58365,122400000.0
2009-02-04 22:08:00,1.5836,1.584,1.5834,1.584,180400000.0
2009-02-04 22:09:00,1.58395,1.5846,1.58375,1.58395,188800000.0
2009-02-04 22:10:00,1.58405,1.5844,1.58365,1.58375,163000000.0
2009-02-04 22:11:00,1.58385,1.58475,1.58375,1.5841,105600000.0
2009-02-04 22:12:00,1.58405,1.58455,1.58405,1.5844,106000000.0
2009-02-04 22:13:00,1.58455,1.5855,1.5843,1.5849,185000000.0
2009-02-04 22:14:00,1.5849,1.5857,1.5849,1.58565,101800000.0
2009-02-04 22:15:00,1.5856,1.5857,1.5848,1.5849,168600000.0
2009-02-04 22:16:00,1.5848,1.5848,1.5848,1.5848,46800000.0
2009-02-04 22:17:00,1.58475,1.5849,1.5839,1.58405,186400000.0
2009-02-04 22:18:00,1.58395,1.5851,1.5839,1.58505,176800000.0
2009-02-04 22:19:00,1.5851,1.5851,1.58395,1.58405,84200000.0
2009-02-04 22:20:00,1.584,1.584,1.58365,1.58385,119200000.0
2009-02-04 22:21:00,1.5837,1.5841,1.5836,1.5839,214200000.0
2009-02-04 22:22:00,1.5838,1.58405,1.5833,1.58395,109000000.0
2009-02-04 22:23:00,1.5843,1.5843,1.58405,1.58415,39600000.0
2009-02-04 22:24:00,1.5842,1.58465,1.5842,1.5844,90000000.0
2009-02-04 22:25:00,1.5843,1.58545,1.5838,1.58545,200000000.0
2009-02-04 22:26:00,1.58535,1.58555,1.58535,1.58555,54000000.0
2009-02-04 22:27:00,1.58545,1.58545,1.58445,1.58455,102400000.0
2009-02-04 22:28:00,1.58445,1.58495,1.58445,1.58475,86600000.0
2009-02-04 22:29:00,1.5848,1.5848,1.5835,1.58355,129000000.0
2009-02-04 22:30:00,1.5835,1.58415,1.5835,1.584,179200000.0
2009-02-04 22:31:00,1.5841,1.58425,1.5834,1.58365,97200000.0
2009-02-04 22:32:00,1.5837,1.584,1.58355,1.584,50400000.0
2009-02-04 22:33:00,1.58395,1.5841,1.58375,1.58375,95200000.0
2009-02-04 22:34:00,1.58375,1.58375,1.5834,1.5835,97200000.0
2009-02-04 22:35:00,1.5835,1.58365,1.5831,1.5836,91200000.0
2009-02-04 22:36:00,1.5836,1.5838,1.5835,1.5836,145600000.0
2009-02-04 22:37:00,1.58375,1.5842,1.58375,1.58405,106000000.0
2009-02-04 22:38:00,1.5839,1.584,1.58325,1.58335,112000000.0
2009-02-04 22:39:00,1.5832,1.5832,1.58265,1.58285,107200000.0
2009-02-04 22:40:00,1.5829,1.58335,1.58285,1.583,137400000.0
2009-02-04 22:41:00,1.583,1.583,1.5828,1.5828,57600000.0
2009-02-04 22:42:00,1.58275,1.58295,1.58245,1.58295,47600000.0
2009-02-04 22:43:00,1.5831,1.58325,1.583,1.58325,36000000.0
2009-02-04 22:44:00,1.58325,1.58325,1.5825,1.58285,74600000.0
2009-02-04 22:45:00,1.583,1.58335,1.5826,1.58315,56400000.0
2009-02-04 22:46:00,1.58315,1.5837,1.58305,1.58325,131600000.0
2009-02-04 22:47:00,1.58315,1.5836,1.58315,1.5836,83200000.0
2009-02-04 22:48:00,1.58355,1.58445,1.58295,1.5844,128000000.0
2009-02-04 22:49:00,1.58435,1.58435,1.58285,1.58305,210600000.0
2009-02-04 22:50:00,1.58305,1.5843,1.58305,1.58355,120200000.0
2009-02-04 22:51:00,1.5837,1.5837,1.5836,1.5836,10800000.0
2009-02-04 22:52:00,1.5837,1.58425,1.5837,1.58385,66400000.0
2009-02-04 22:53:00,1.58385,1.58415,1.5838,1.584,72600000.0
2009-02-04 22:54:00,1.5841,1.58435,1.5841,1.58415,52000000.0
2009-02-04 22:55:00,1.58405,1.58435,1.5837,1.58395,131000000.0
2009-02-04 22:56:00,1.5838,1.584,1.5832,1.58395,75600000.0
2009-02-04 22:57:00,1.584,1.5841,1.58345,1.5838,45800000.0
2009-02-04 22:58:00,1.58405,1.58445,1.58405,1.58445,54000000.0
2009-02-04 22:59:00,1.58445,1.58455,1.58225,1.5829,136200000.0
2009-02-04 23:00:00,1.5828,1.58355,1.58245,1.5835,71200000.0
2009-02-04 23:01:00,1.5837,1.5838,1.5835,1.5837,70000000.0
2009-02-04 23:02:00,1.5838,1.5838,1.58365,1.5837,50400000.0
2009-02-04 23:03:00,1.5838,1.5838,1.5828,1.5828,94200000.0
2009-02-04 23:04:00,1.5827,1.58325,1.5825,1.5828,110600000.0
2009-02-04 23:05:00,1.5829,1.58335,1.5828,1.58325,46800000.0
2009-02-04 23:06:00,1.5832,1.5834,1.58285,1.58285,39600000.0
2009-02-04 23:07:00,1.58285,1.58285,1.58255,1.58255,14400000.0
2009-02-04 23:08:00,1.58245,1.58285,1.5823,1.58285,32400000.0
2009-02-04 23:09:00,1.58285,1.5831,1.58285,1.5831,28800000.0
2009-02-04 23:10:00,1.58305,1.58305,1.58185,1.5822,49600000.0
2009-02-04 23:11:00,1.5823,1.5823,1.5812,1.5818,88600000.0
2009-02-04 23:12:00,1.58175,1.58195,1.58175,1.5819,80000000.0
2009-02-04 23:13:00,1.58185,1.5819,1.58155,1.58155,25200000.0
2009-02-04 23:14:00,1.58145,1.5816,1.5811,1.5814,44800000.0
2009-02-04 23:15:00,1.5816,1.5821,1.5816,1.5819,54800000.0
2009-02-04 23:16:00,1.5819,1.5819,1.5815,1.5815,57400000.0
2009-02-04 23:17:00,1.58155,1.58155,1.58065,1.58065,82600000.0
2009-02-04 23:18:00,1.5807,1.58115,1.5807,1.58115,41200000.0
2009-02-04 23:19:00,1.5812,1.58145,1.5808,1.5808,55600000.0
2009-02-04 23:20:00,1.5808,1.58085,1.58075,1.58085,39600000.0
2009-02-04 23:21:00,1.58125,1.58195,1.5809,1.58195,84000000.0
2009-02-04 23:22:00,1.5818,1.582,1.58175,1.58195,46800000.0
2009-02-04 23:23:00,1.58195,1.582,1.5818,1.58185,25200000.0
2009-02-04 23:24:00,1.58195,1.5822,1.58165,1.58185,65400000.0
2009-02-04 23:25:00,1.5816,1.5823,1.5808,1.582,136400000.0
2009-02-04 23:26:00,1.58185,1.58205,1.58105,1.58125,24000000.0
2009-02-04 23:27:00,1.58145,1.58185,1.58145,1.58185,34000000.0
2009-02-04 23:28:00,1.58185,1.582,1.5814,1.5814,76000000.0
2009-02-04 23:29:00,1.5816,1.5819,1.58135,1.5819,83600000.0
2009-02-04 23:30:00,1.58215,1.5824,1.58215,1.5824,14400000.0
2009-02-04 23:31:00,1.58245,1.58245,1.58235,1.58235,18000000.0
2009-02-04 23:32:00,1.58235,1.58235,1.5823,1.58235,18000000.0
2009-02-04 23:33:00,1.5824,1.5825,1.5824,1.5824,10800000.0
2009-02-04 23:34:00,1.58255,1.58275,1.5824,1.58275,54000000.0
2009-02-04 23:35:00,1.5826,1.58295,1.5825,1.5828,53000000.0
2009-02-04 23:36:00,1.58305,1.5831,1.58265,1.5831,59200000.0
2009-02-04 23:37:00,1.58335,1.58345,1.5831,1.5833,61200000.0
2009-02-04 23:38:00,1.5832,1.5832,1.58295,1.583,39600000.0
2009-02-04 23:39:00,1.58275,1.58275,1.5822,1.5825,50000000.0
2009-02-04 23:40:00,1.58245,1.5832,1.5822,1.5829,126800000.0
2009-02-04 23:41:00,1.5827,1.5833,1.5825,1.5828,106000000.0
2009-02-04 23:42:00,1.583,1.5834,1.5826,1.58305,71600000.0
2009-02-04 23:43:00,1.5833,1.5833,1.58285,1.58295,48400000.0
2009-02-04 23:44:00,1.58295,1.58305,1.58245,1.58305,59200000.0
2009-02-04 23:45:00,1.58305,1.58325,1.58235,1.5832,98800000.0
2009-02-04 23:46:00,1.58325,1.58335,1.58305,1.58325,100800000.0
2009-02-04 23:47:00,1.5832,1.58365,1.5832,1.58325,117400000.0
2009-02-04 23:48:00,1.58345,1.58435,1.58345,1.58425,132800000.0
2009-02-04 23:49:00,1.58425,1.5843,1.5837,1.5837,67400000.0
2009-02-04 23:50:00,1.5837,1.58405,1.5834,1.5834,24800000.0
2009-02-04 23:51:00,1.58355,1.5837,1.58355,1.58355,30000000.0
2009-02-04 23:52:00,1.58365,1.58435,1.5836,1.58405,80800000.0
2009-02-04 23:53:00,1.58405,1.58445,1.58395,1.58425,105600000.0
2009-02-04 23:54:00,1.58415,1.58435,1.58395,1.58395,138000000.0
2009-02-04 23:55:00,1.58395,1.58395,1.58365,1.58365,50400000.0
2009-02-04 23:56:00,1.58365,1.5839,1.5835,1.5836,124000000.0
2009-02-04 23:57:00,1.5837,1.58415,1.5826,1.58305,141600000.0
2009-02-04 23:58:00,1.5829,1.5832,1.58265,1.58305,116000000.0
2009-02-04 23:59:00,1.58325,1.58335,1.58285,1.58295,62000000.0
2009-02-05 00:00:00,1.58275,1.58305,1.58265,1.5828,26000000.0
2009-02-05 00:01:00,1.58275,1.58325,1.5825,1.58325,41200000.0
2009-02-05 00:02:00,1.58325,1.58345,1.5827,1.58345,58400000.0
2009-02-05 00:03:00,1.58345,1.58345,1.58275,1.5831,52800000.0
2009-02-05 00:04:00,1.5837,1.5841,1.58295,1.58325,52200000.0
2009-02-05 00:05:00,1.58325,1.58335,1.5827,1.5833,46800000.0
2009-02-05 00:06:00,1.5833,1.58345,1.5832,1.58345,29200000.0
2009-02-05 00:07:00,1.58375,1.58375,1.583,1.58345,80200000.0
2009-02-05 00:08:00,1.58365,1.58365,1.5835,1.58355,9200000.0
2009-02-05 00:09:00,1.58345,1.58355,1.58345,1.58355,7200000.0
2009-02-05 00:10:00,1.58345,1.5835,1.5828,1.5834,39400000.0
2009-02-05 00:11:00,1.5834,1.58345,1.5812,1.5822,63200000.0
2009-02-05 00:12:00,1.5822,1.58255,1.5822,1.5825,60400000.0
2009-02-05 00:13:00,1.5825,1.58285,1.5821,1.58245,91400000.0
2009-02-05 00:14:00,1.58245,1.58285,1.58235,1.58275,123000000.0
2009-02-05 00:15:00,1.58275,1.5828,1.58275,1.5828,13400000.0
2009-02-05 00:16:00,1.58275,1.5829,1.5827,1.58275,16200000.0
2009-02-05 00:17:00,1.58275,1.58275,1.5827,1.58275,9800000.0
2009-02-05 00:18:00,1.58285,1.58285,1.5816,1.5816,58400000.0
2009-02-05 00:19:00,1.582,1.5827,1.5819,1.5825,119200000.0
2009-02-05 00:20:00,1.5823,1.583,1.58215,1.58265,77600000.0
2009-02-05 00:21:00,1.58265,1.5833,1.5826,1.5833,42000000.0
2009-02-05 00:22:00,1.5834,1.5842,1.583,1.58345,109000000.0
2009-02-05 00:23:00,1.58355,1.58375,1.58345,1.5837,29200000.0
2009-02-05 00:24:00,1.58375,1.58405,1.5836,1.5837,34000000.0
2009-02-05 00:25:00,1.58365,1.58385,1.58365,1.58385,14000000.0
2009-02-05 00:26:00,1.58385,1.584,1.58365,1.58385,46800000.0
2009-02-05 00:27:00,1.58385,1.5841,1.5838,1.5841,18600000.0
2009-02-05 00:28:00,1.5842,1.5843,1.58375,1.58375,27000000.0
2009-02-05 00:29:00,1.58375,1.58375,1.58375,1.58375,3600000.0
2009-02-05 00:30:00,1.58375,1.5841,1.58375,1.5841,35200000.0
2009-02-05 00:31:00,1.5841,1.58445,1.5841,1.5843,25800000.0
2009-02-05 00:32:00,1.5843,1.58435,1.5839,1.5839,68200000.0
2009-02-05 00:33:00,1.58405,1.58415,1.5835,1.58355,59800000.0
2009-02-05 00:34:00,1.58355,1.58365,1.58315,1.58335,54000000.0
2009-02-05 00:35:00,1.58345,1.58355,1.58335,1.58355,29600000.0
2009-02-05 00:36:00,1.5834,1.58355,1.5832,1.58325,37600000.0
2009-02-05 00:37:00,1.5832,1.5841,1.5832,1.58365,73200000.0
2009-02-05 00:38:00,1.58375,1.5838,1.5834,1.5834,47600000.0
2009-02-05 00:39:00,1.58335,1.58345,1.5831,1.5832,106200000.0
2009-02-05 00:40:00,1.5833,1.5836,1.58295,1.5832,57400000.0
2009-02-05 00:41:00,1.5833,1.5834,1.58265,1.58285,68000000.0
2009-02-05 00:42:00,1.58285,1.58325,1.58275,1.58325,39400000.0
2009-02-05 00:43:00,1.58315,1.5833,1.58315,1.58315,27600000.0
2009-02-05 00:44:00,1.58315,1.58315,1.58265,1.58285,34800000.0
2009-02-05 00:45:00,1.58285,1.58285,1.5824,1.58255,31000000.0
2009-02-05 00:46:00,1.58255,1.58255,1.5821,1.5825,164000000.0
2009-02-05 00:47:00,1.58245,1.58245,1.58205,1.5823,62000000.0
2009-02-05 00:48:00,1.58245,1.58255,1.5823,1.58245,69600000.0
2009-02-05 00:49:00,1.5825,1.58255,1.5822,1.58225,36000000.0
2009-02-05 00:50:00,1.5822,1.5823,1.5822,1.5822,13600000.0
2009-02-05 00:51:00,1.5828,1.5828,1.5818,1.5822,162800000.0
2009-02-05 00:52:00,1.5822,1.5822,1.5806,1.581,162800000.0
2009-02-05 00:53:00,1.58115,1.58115,1.58045,1.58055,125600000.0
2009-02-05 00:54:00,1.5806,1.58075,1.57915,1.57955,192000000.0
2009-02-05 00:55:00,1.5809,1.58095,1.57935,1.5808,194600000.0
2009-02-05 00:56:00,1.5804,1.5807,1.5802,1.5807,135600000.0
2009-02-05 00:57:00,1.5808,1.5811,1.58065,1.58085,98800000.0
2009-02-05 00:58:00,1.581,1.58155,1.581,1.5814,50400000.0
2009-02-05 00:59:00,1.5814,1.5817,1.58125,1.5814,128800000.0
2009-02-05 01:00:00,1.5814,1.5815,1.5811,1.5813,25200000.0
2009-02-05 01:01:00,1.5813,1.58145,1.5813,1.5814,32400000.0
2009-02-05 01:02:00,1.5814,1.5819,1.5814,1.5817,75600000.0
2009-02-05 01:03:00,1.58185,1.58185,1.5813,1.58145,61200000.0
2009-02-05 01:04:00,1.58145,1.5815,1.5813,1.5815,28800000.0
2009-02-05 01:05:00,1.58155,1.58165,1.58085,1.58085,120800000.0
2009-02-05 01:06:00,1.58085,1.58165,1.5807,1.58165,90000000.0
2009-02-05 01:07:00,1.5811,1.5815,1.581,1.5815,71600000.0
2009-02-05 01:08:00,1.5815,1.5817,1.5815,1.5817,36000000.0
2009-02-05 01:09:00,1.5825,1.5826,1.5824,1.5826,7200000.0
2009-02-05 01:10:00,1.5818,1.5818,1.58175,1.58175,7200000.0
2009-02-05 01:11:00,1.58195,1.5821,1.5818,1.5821,43200000.0
2009-02-05 01:12:00,1.5822,1.5823,1.5818,1.5818,36000000.0
2009-02-05 01:13:00,1.5818,1.582,1.58165,1.5819,54000000.0
2009-02-05 01:14:00,1.58195,1.582,1.58175,1.582,61200000.0
2009-02-05 01:15:00,1.58205,1.5824,1.58205,1.5824,79200000.0
2009-02-05 01:16:00,1.5826,1.5827,1.5822,1.5827,82800000.0
2009-02-05 01:17:00,1.58265,1.58275,1.58235,1.58255,79200000.0
2009-02-05 01:18:00,1.58275,1.58285,1.5827,1.5827,61200000.0
2009-02-05 01:19:00,1.58275,1.58275,1.5827,1.58275,21600000.0
2009-02-05 01:20:00,1.58285,1.583,1.58285,1.5829,64800000.0
2009-02-05 01:21:00,1.5829,1.58335,1.5828,1.5832,61200000.0
2009-02-05 01:22:00,1.58315,1.5832,1.58315,1.58315,64400000.0
2009-02-05 01:23:00,1.58315,1.5835,1.58295,1.58295,43200000.0
2009-02-05 01:24:00,1.58305,1.58345,1.5829,1.5832,218000000.0
2009-02-05 01:25:00,1.58325,1.58345,1.58305,1.5831,123200000.0
2009-02-05 01:26:00,1.5831,1.58325,1.58295,1.5832,81600000.0
2009-02-05 01:27:00,1.5831,1.58315,1.5829,1.58305,50800000.0
2009-02-05 01:28:00,1.5829,1.583,1.58275,1.5828,85200000.0
2009-02-05 01:29:00,1.58285,1.5829,1.58285,1.58285,19600000.0
2009-02-05 01:30:00,1.58285,1.58295,1.5826,1.58295,60800000.0
2009-02-05 01:31:00,1.58285,1.58285,1.58285,1.58285,3600000.0
2009-02-05 01:32:00,1.58295,1.58345,1.58295,1.5832,93200000.0
2009-02-05 01:33:00,1.5833,1.5834,1.5832,1.5832,18000000.0
2009-02-05 01:34:00,1.58325,1.5842,1.58325,1.5837,113200000.0
2009-02-05 01:35:00,1.5837,1.5838,1.5829,1.58305,88000000.0
2009-02-05 01:36:00,1.58305,1.58305,1.58255,1.58255,65200000.0
2009-02-05 01:37:00,1.58255,1.58255,1.58235,1.58255,64800000.0
2009-02-05 01:38:00,1.58265,1.5829,1.58245,1.58265,44400000.0
2009-02-05 01:39:00,1.58265,1.5827,1.58255,1.58255,25200000.0
2009-02-05 01:40:00,1.58255,1.5826,1.58245,1.58255,32000000.0
2009-02-05 01:41:00,1.58255,1.583,1.58255,1.5828,37200000.0
2009-02-05 01:42:00,1.5827,1.58285,1.58245,1.58245,56400000.0
2009-02-05 01:43:00,1.5824,1.58245,1.58235,1.58245,24800000.0
2009-02-05 01:44:00,1.5824,1.58245,1.5824,1.58245,7200000.0
2009-02-05 01:45:00,1.5824,1.58245,1.58195,1.58205,44000000.0
2009-02-05 01:46:00,1.5821,1.5823,1.58185,1.5822,78400000.0
2009-02-05 01:47:00,1.5822,1.5822,1.5821,1.5821,7200000.0
2009-02-05 01:48:00,1.5821,1.58265,1.5821,1.58265,32400000.0
2009-02-05 01:49:00,1.5827,1.58295,1.5823,1.58265,122800000.0
2009-02-05 01:50:00,1.58265,1.58305,1.5823,1.58305,123600000.0
2009-02-05 01:51:00,1.58305,1.5831,1.582,1.58265,85200000.0
2009-02-05 01:52:00,1.5828,1.58285,1.5823,1.5823,30400000.0
2009-02-05 01:53:00,1.5819,1.58215,1.58185,1.58185,22400000.0
2009-02-05 01:54:00,1.5818,1.58185,1.58175,1.58185,11200000.0
2009-02-05 01:55:00,1.5816,1.58215,1.5816,1.58215,156800000.0
2009-02-05 01:56:00,1.5822,1.5823,1.58175,1.582,78000000.0
2009-02-05 01:57:00,1.582,1.58215,1.582,1.582,59200000.0
2009-02-05 01:58:00,1.582,1.5827,1.58175,1.58175,122800000.0
2009-02-05 01:59:00,1.5817,1.58195,1.5816,1.58195,41400000.0
2009-02-05 02:00:00,1.582,1.5825,1.5817,1.58235,120000000.0
2009-02-05 02:01:00,1.5824,1.5824,1.5823,1.5824,18000000.0
2009-02-05 02:02:00,1.58225,1.5835,1.58225,1.5833,96000000.0
2009-02-05 02:03:00,1.58325,1.5833,1.583,1.5833,43200000.0
2009-02-05 02:04:00,1.5833,1.58395,1.5833,1.5838,79200000.0
2009-02-05 02:05:00,1.58375,1.5838,1.5836,1.5836,46800000.0
2009-02-05 02:06:00,1.5835,1.5835,1.5822,1.58315,150600000.0
2009-02-05 02:07:00,1.5834,1.5835,1.5821,1.5834,45200000.0
2009-02-05 02:08:00,1.5834,1.58345,1.58285,1.58305,131200000.0
2009-02-05 02:09:00,1.5831,1.58325,1.58305,1.58305,61200000.0
2009-02-05 02:10:00,1.5832,1.5832,1.5819,1.58195,152800000.0
2009-02-05 02:11:00,1.58205,1.58205,1.58115,1.5816,113200000.0
2009-02-05 02:12:00,1.58165,1.5823,1.5814,1.5823,180000000.0
2009-02-05 02:13:00,1.5822,1.58245,1.58155,1.5824,112600000.0
2009-02-05 02:14:00,1.58245,1.5825,1.5818,1.5818,138000000.0
2009-02-05 02:15:00,1.58185,1.58185,1.58155,1.58155,136800000.0
2009-02-05 02:16:00,1.5816,1.58235,1.5814,1.58215,151200000.0
2009-02-05 02:17:00,1.5821,1.5821,1.58175,1.58175,64800000.0
2009-02-05 02:18:00,1.58175,1.58175,1.58125,1.58155,111600000.0
2009-02-05 02:19:00,1.58155,1.58185,1.58125,1.5817,183600000.0
2009-02-05 02:20:00,1.5817,1.5825,1.5815,1.5817,148800000.0
2009-02-05 02:21:00,1.58175,1.5824,1.58135,1.58145,164600000.0
2009-02-05 02:22:00,1.58135,1.5818,1.58135,1.5817,92400000.0
2009-02-05 02:23:00,1.5817,1.58205,1.5816,1.5816,90000000.0
2009-02-05 02:24:00,1.5817,1.5817,1.58135,1.58145,104400000.0
2009-02-05 02:25:00,1.58145,1.58145,1.58015,1.58075,183600000.0
2009-02-05 02:26:00,1.58075,1.58155,1.5806,1.5814,181000000.0
2009-02-05 02:27:00,1.5814,1.58155,1.58105,1.58105,207200000.0
2009-02-05 02:28:00,1.5812,1.5818,1.58115,1.5815,122800000.0
2009-02-05 02:29:00,1.5816,1.58355,1.5815,1.58355,106600000.0
2009-02-05 02:30:00,1.58365,1.58365,1.5826,1.58305,70000000.0
2009-02-05 02:31:00,1.583,1.5831,1.58215,1.58225,169200000.0
2009-02-05 02:32:00,1.58215,1.58235,1.58105,1.5817,216800000.0
2009-02-05 02:33:00,1.5819,1.5823,1.58165,1.58215,80800000.0
2009-02-05 02:34:00,1.58225,1.58265,1.58225,1.58265,112800000.0
2009-02-05 02:35:00,1.58265,1.58295,1.5819,1.5822,138400000.0
2009-02-05 02:36:00,1.58225,1.58265,1.5822,1.58245,118400000.0
2009-02-05 02:37:00,1.58245,1.58255,1.57965,1.58045,267200000.0
2009-02-05 02:38:00,1.5805,1.5808,1.58045,1.58065,61200000.0
2009-02-05 02:39:00,1.5805,1.58065,1.5796,1.5802,280400000.0
2009-02-05 02:40:00,1.5802,1.5807,1.57965,1.5806,154400000.0
2009-02-05 02:41:00,1.5806,1.5806,1.5776,1.57865,285000000.0
2009-02-05 02:42:00,1.5787,1.57945,1.5782,1.5784,195000000.0
2009-02-05 02:43:00,1.57845,1.58055,1.57845,1.57995,133600000.0
2009-02-05 02:44:00,1.5799,1.5809,1.57985,1.5809,65400000.0
2009-02-05 02:45:00,1.58085,1.5821,1.58045,1.58045,150000000.0
2009-02-05 02:46:00,1.58135,1.58135,1.5803,1.5809,94000000.0
2009-02-05 02:47:00,1.5808,1.58115,1.58075,1.58105,77200000.0
2009-02-05 02:48:00,1.58085,1.5812,1.58085,1.5812,41600000.0
2009-02-05 02:49:00,1.581,1.581,1.58065,1.58065,53600000.0
2009-02-05 02:50:00,1.58075,1.58075,1.57975,1.57975,109600000.0
2009-02-05 02:51:00,1.5797,1.58065,1.5797,1.5803,136800000.0
2009-02-05 02:52:00,1.58045,1.5805,1.57975,1.57975,103600000.0
2009-02-05 02:53:00,1.5797,1.57975,1.5771,1.5776,261000000.0
2009-02-05 02:54:00,1.5776,1.5783,1.5765,1.5779,211800000.0
2009-02-05 02:55:00,1.57815,1.5785,1.5776,1.57835,261000000.0
2009-02-05 02:56:00,1.57845,1.5806,1.57835,1.57945,374000000.0
2009-02-05 02:57:00,1.5795,1.57975,1.57945,1.57975,164400000.0
2009-02-05 02:58:00,1.57975,1.5798,1.5793,1.57975,137200000.0
2009-02-05 02:59:00,1.57975,1.57975,1.57875,1.579,160200000.0
2009-02-05 03:00:00,1.57905,1.57925,1.5789,1.57925,84000000.0
2009-02-05 03:01:00,1.57935,1.57935,1.5784,1.5786,162000000.0
2009-02-05 03:02:00,1.57875,1.57875,1.57785,1.5781,77200000.0
2009-02-05 03:03:00,1.57815,1.57935,1.5775,1.578,203400000.0
2009-02-05 03:04:00,1.57815,1.57925,1.578,1.5791,213000000.0
2009-02-05 03:05:00,1.57905,1.5791,1.5787,1.5791,86400000.0
2009-02-05 03:06:00,1.57915,1.58045,1.57915,1.58,141600000.0
2009-02-05 03:07:00,1.58,1.5813,1.57995,1.5808,141000000.0
2009-02-05 03:08:00,1.58085,1.58085,1.58015,1.58025,109000000.0
2009-02-05 03:09:00,1.5803,1.5814,1.5803,1.58115,147600000.0
2009-02-05 03:10:00,1.5812,1.5813,1.58035,1.58045,114800000.0
2009-02-05 03:11:00,1.5805,1.5813,1.5805,1.58095,75600000.0
2009-02-05 03:12:00,1.58105,1.5811,1.5808,1.581,90000000.0
2009-02-05 03:13:00,1.58105,1.58105,1.5807,1.58085,82800000.0
2009-02-05 03:14:00,1.58095,1.58175,1.58085,1.581,194000000.0
2009-02-05 03:15:00,1.58095,1.58185,1.58095,1.58175,90000000.0
2009-02-05 03:16:00,1.58165,1.58185,1.58165,1.58185,79200000.0
2009-02-05 03:17:00,1.5818,1.58275,1.5818,1.582,152800000.0
2009-02-05 03:18:00,1.582,1.58225,1.58185,1.5819,120400000.0
2009-02-05 03:19:00,1.58165,1.58175,1.5814,1.58155,115200000.0
2009-02-05 03:20:00,1.5816,1.5818,1.5816,1.58175,43200000.0
2009-02-05 03:21:00,1.5818,1.58215,1.5818,1.58215,73200000.0
2009-02-05 03:22:00,1.5821,1.58235,1.5821,1.5823,42400000.0
2009-02-05 03:23:00,1.58235,1.58255,1.5812,1.5812,168400000.0
2009-02-05 03:24:00,1.58125,1.5817,1.58115,1.5816,90000000.0
2009-02-05 03:25:00,1.5817,1.5817,1.5815,1.5815,28800000.0
2009-02-05 03:26:00,1.58155,1.58165,1.58145,1.58165,34000000.0
2009-02-05 03:27:00,1.5818,1.58215,1.58145,1.5815,79200000.0
2009-02-05 03:28:00,1.58145,1.58165,1.58115,1.5812,109600000.0
2009-02-05 03:29:00,1.5812,1.58135,1.58095,1.58135,95200000.0
2009-02-05 03:30:00,1.58125,1.58215,1.58125,1.58205,54000000.0
2009-02-05 03:31:00,1.58215,1.58215,1.5818,1.5818,25200000.0
2009-02-05 03:32:00,1.5819,1.58195,1.5818,1.58195,21600000.0
2009-02-05 03:33:00,1.58195,1.5822,1.58095,1.5818,88800000.0
2009-02-05 03:34:00,1.58175,1.58235,1.5817,1.5819,139600000.0
2009-02-05 03:35:00,1.58185,1.5819,1.58155,1.5817,118800000.0
2009-02-05 03:36:00,1.58165,1.582,1.58165,1.5818,98200000.0
2009-02-05 03:37:00,1.5817,1.5817,1.5817,1.5817,7200000.0
2009-02-05 03:38:00,1.5816,1.58165,1.5811,1.5816,100800000.0
2009-02-05 03:39:00,1.5817,1.58225,1.5816,1.582,84400000.0
2009-02-05 03:40:00,1.58205,1.5821,1.58135,1.5819,94400000.0
2009-02-05 03:41:00,1.58195,1.58195,1.5814,1.5816,59200000.0
2009-02-05 03:42:00,1.58155,1.5816,1.58125,1.5814,68400000.0
2009-02-05 03:43:00,1.58145,1.58145,1.58095,1.58125,45000000.0
2009-02-05 03:44:00,1.5813,1.5817,1.5813,1.58155,80800000.0
2009-02-05 03:45:00,1.5816,1.5817,1.5813,1.5814,61200000.0
2009-02-05 03:46:00,1.5813,1.5814,1.5809,1.58105,111600000.0
2009-02-05 03:47:00,1.581,1.58185,1.581,1.5814,88400000.0
2009-02-05 03:48:00,1.5815,1.5824,1.5815,1.5824,68400000.0
2009-02-05 03:49:00,1.58225,1.58225,1.58185,1.58195,58800000.0
2009-02-05 03:50:00,1.582,1.58255,1.58185,1.58255,38400000.0
2009-02-05 03:51:00,1.5825,1.5834,1.58215,1.5825,145600000.0
2009-02-05 03:52:00,1.58245,1.58255,1.58205,1.58205,72000000.0
2009-02-05 03:53:00,1.5821,1.58255,1.58205,1.58215,84400000.0
2009-02-05 03:54:00,1.5822,1.58255,1.58215,1.58245,52400000.0
2009-02-05 03:55:00,1.58225,1.58225,1.58115,1.58125,123600000.0
2009-02-05 03:56:00,1.58135,1.58175,1.58125,1.58165,41200000.0
2009-02-05 03:57:00,1.58165,1.58195,1.5813,1.5818,136000000.0
2009-02-05 03:58:00,1.58175,1.5821,1.5815,1.5816,86000000.0
2009-02-05 03:59:00,1.58165,1.58165,1.5814,1.58145,54000000.0
2009-02-05 04:00:00,1.5814,1.58165,1.58135,1.5815,68400000.0
2009-02-05 04:01:00,1.58155,1.58185,1.58145,1.58155,98000000.0
2009-02-05 04:02:00,1.58155,1.582,1.58145,1.58175,95200000.0
2009-02-05 04:03:00,1.58175,1.5822,1.58165,1.582,52000000.0
2009-02-05 04:04:00,1.58205,1.58235,1.5816,1.5816,52800000.0
2009-02-05 04:05:00,1.5816,1.5816,1.5816,1.5816,3600000.0
2009-02-05 04:06:00,1.5815,1.5816,1.58105,1.58135,44800000.0
2009-02-05 04:07:00,1.5813,1.5815,1.58125,1.58125,19200000.0
2009-02-05 04:08:00,1.5813,1.5818,1.5813,1.5818,17600000.0
2009-02-05 04:09:00,1.5821,1.5821,1.58185,1.582,20800000.0
2009-02-05 04:10:00,1.58195,1.58205,1.5819,1.582,12800000.0
2009-02-05 04:11:00,1.58195,1.58255,1.58195,1.5825,54800000.0
2009-02-05 04:12:00,1.58245,1.58255,1.5824,1.5824,36000000.0
2009-02-05 04:13:00,1.5823,1.5824,1.5823,1.58235,14400000.0
2009-02-05 04:14:00,1.5814,1.5814,1.5813,1.5813,54000000.0
2009-02-05 04:15:00,1.5824,1.58255,1.5823,1.5824,54000000.0
2009-02-05 04:16:00,1.5825,1.5826,1.5823,1.58235,75600000.0
2009-02-05 04:17:00,1.5823,1.58245,1.5819,1.5819,36000000.0
2009-02-05 04:18:00,1.582,1.582,1.5814,1.5815,73600000.0
2009-02-05 04:19:00,1.5814,1.5815,1.58115,1.58115,86400000.0
2009-02-05 04:20:00,1.5812,1.58145,1.5812,1.5814,71600000.0
2009-02-05 04:21:00,1.58145,1.58145,1.5814,1.5814,21200000.0
2009-02-05 04:22:00,1.5811,1.5813,1.5811,1.5812,26800000.0
2009-02-05 04:23:00,1.58135,1.58145,1.58135,1.58145,26800000.0
2009-02-05 04:24:00,1.5814,1.5817,1.58105,1.5817,80000000.0
2009-02-05 04:25:00,1.58175,1.58175,1.58115,1.5812,32000000.0
2009-02-05 04:26:00,1.58125,1.58195,1.58125,1.58165,84600000.0
2009-02-05 04:27:00,1.58165,1.58165,1.5816,1.58165,15200000.0
2009-02-05 04:28:00,1.5816,1.58165,1.58135,1.5815,149600000.0
2009-02-05 04:29:00,1.5815,1.5815,1.5807,1.5814,144400000.0
2009-02-05 04:30:00,1.58135,1.58135,1.5811,1.5812,37200000.0
2009-02-05 04:31:00,1.5813,1.5814,1.58115,1.5812,65600000.0
2009-02-05 04:32:00,1.5812,1.5812,1.581,1.58115,20000000.0
2009-02-05 04:33:00,1.58115,1.58125,1.58085,1.5809,129200000.0
2009-02-05 04:34:00,1.58095,1.5812,1.5807,1.5807,90800000.0
2009-02-05 04:35:00,1.58065,1.5811,1.58035,1.58085,215200000.0
2009-02-05 04:36:00,1.58085,1.58245,1.58085,1.58245,44000000.0
2009-02-05 04:37:00,1.582,1.5825,1.582,1.5824,73600000.0
2009-02-05 04:38:00,1.5825,1.58275,1.58195,1.58205,68000000.0
2009-02-05 04:39:00,1.5821,1.58245,1.582,1.5822,103600000.0
2009-02-05 04:40:00,1.58225,1.58245,1.58185,1.58185,73600000.0
2009-02-05 04:41:00,1.5818,1.5826,1.58165,1.58255,63400000.0
2009-02-05 04:42:00,1.5826,1.5827,1.5814,1.5814,67600000.0
2009-02-05 04:43:00,1.5815,1.5816,1.58135,1.5816,30400000.0
2009-02-05 04:44:00,1.5816,1.5816,1.5812,1.5812,21200000.0
2009-02-05 04:45:00,1.58115,1.5812,1.5811,1.5811,13200000.0
2009-02-05 04:46:00,1.58115,1.58195,1.58115,1.58125,14200000.0
2009-02-05 04:47:00,1.5813,1.5816,1.5813,1.58145,69600000.0
2009-02-05 04:48:00,1.5814,1.5814,1.58125,1.5814,33200000.0
2009-02-05 04:49:00,1.5813,1.5815,1.5813,1.58145,21600000.0
2009-02-05 04:50:00,1.58145,1.58155,1.58145,1.5815,18400000.0
2009-02-05 04:51:00,1.5815,1.5819,1.5815,1.5819,22800000.0
2009-02-05 04:52:00,1.58195,1.582,1.58155,1.58155,46000000.0
2009-02-05 04:53:00,1.5816,1.5816,1.5814,1.5814,8400000.0
2009-02-05 04:54:00,1.58145,1.58145,1.5814,1.5814,21200000.0
2009-02-05 04:55:00,1.58145,1.58175,1.58145,1.58155,28800000.0
2009-02-05 04:56:00,1.58155,1.58235,1.5815,1.58235,41600000.0
2009-02-05 04:57:00,1.5822,1.5822,1.58195,1.58205,42800000.0
2009-02-05 04:58:00,1.58205,1.58315,1.58205,1.58265,138100000.0
2009-02-05 04:59:00,1.58265,1.58265,1.58175,1.58175,158400000.0
2009-02-05 05:00:00,1.5817,1.5821,1.5817,1.5819,138400000.0
2009-02-05 05:01:00,1.58195,1.58195,1.58195,1.58195,3600000.0
2009-02-05 05:02:00,1.5818,1.5819,1.58175,1.58175,23200000.0
2009-02-05 05:03:00,1.58175,1.58205,1.58175,1.5818,169200000.0
2009-02-05 05:04:00,1.5819,1.5819,1.58175,1.5818,88000000.0
2009-02-05 05:05:00,1.58175,1.5818,1.58145,1.58175,64000000.0
2009-02-05 05:06:00,1.58195,1.5821,1.58175,1.58175,51600000.0
2009-02-05 05:07:00,1.58185,1.58195,1.58185,1.58185,43200000.0
2009-02-05 05:08:00,1.58175,1.58195,1.5817,1.58175,68400000.0
2009-02-05 05:09:00,1.5817,1.58195,1.5817,1.58185,65600000.0
2009-02-05 05:10:00,1.58185,1.58185,1.58155,1.58155,74600000.0
2009-02-05 05:11:00,1.5816,1.58185,1.58155,1.5818,73000000.0
2009-02-05 05:12:00,1.5816,1.58185,1.5816,1.58185,42400000.0
2009-02-05 05:13:00,1.58185,1.58215,1.58185,1.5821,87600000.0
2009-02-05 05:14:00,1.58195,1.58205,1.5819,1.5819,12800000.0
2009-02-05 05:15:00,1.582,1.58205,1.5819,1.5819,7800000.0
2009-02-05 05:16:00,1.58195,1.58195,1.58175,1.58175,13600000.0
2009-02-05 05:17:00,1.58175,1.58175,1.5813,1.58145,51600000.0
2009-02-05 05:18:00,1.5813,1.5815,1.5813,1.5815,51200000.0
2009-02-05 05:19:00,1.5814,1.58145,1.5812,1.5814,37200000.0
2009-02-05 05:20:00,1.5813,1.58155,1.5813,1.58155,23200000.0
2009-02-05 05:21:00,1.58165,1.5817,1.58165,1.5817,10800000.0
2009-02-05 05:22:00,1.5819,1.58195,1.5817,1.5818,36000000.0
2009-02-05 05:23:00,1.58185,1.58185,1.58175,1.58175,7200000.0
2009-02-05 05:24:00,1.58185,1.5821,1.58175,1.582,30000000.0
2009-02-05 05:25:00,1.5822,1.5823,1.5822,1.5822,15200000.0
2009-02-05 05:26:00,1.58215,1.58215,1.582,1.5821,12400000.0
2009-02-05 05:27:00,1.582,1.5822,1.5818,1.5818,41200000.0
2009-02-05 05:28:00,1.5819,1.58195,1.58175,1.58195,26800000.0
2009-02-05 05:29:00,1.58205,1.5821,1.582,1.582,16000000.0
2009-02-05 05:30:00,1.5821,1.5821,1.5819,1.58205,99600000.0
2009-02-05 05:31:00,1.58215,1.58275,1.58215,1.58245,195600000.0
2009-02-05 05:32:00,1.58235,1.5827,1.58205,1.5825,98400000.0
2009-02-05 05:33:00,1.58255,1.58265,1.58255,1.5826,14400000.0
2009-02-05 05:34:00,1.5828,1.5833,1.5826,1.58315,172200000.0
2009-02-05 05:35:00,1.58315,1.5839,1.58305,1.5832,192340000.0
2009-02-05 05:36:00,1.5832,1.5832,1.58235,1.5824,169200000.0
2009-02-05 05:37:00,1.5824,1.5826,1.58235,1.5824,65200000.0
2009-02-05 05:38:00,1.5824,1.5831,1.58235,1.5829,114800000.0
2009-02-05 05:39:00,1.5829,1.58315,1.5822,1.5824,111600000.0
2009-02-05 05:40:00,1.5823,1.5825,1.58225,1.5825,68000000.0
2009-02-05 05:41:00,1.58255,1.5833,1.58255,1.5833,99400000.0
2009-02-05 05:42:00,1.58335,1.58335,1.58285,1.58285,62400000.0
2009-02-05 05:43:00,1.58285,1.583,1.58275,1.58285,65000000.0
2009-02-05 05:44:00,1.58285,1.58375,1.58285,1.583,231400000.0
2009-02-05 05:45:00,1.58295,1.5833,1.58285,1.58315,76800000.0
2009-02-05 05:46:00,1.58305,1.5834,1.58305,1.5834,29200000.0
2009-02-05 05:47:00,1.58345,1.58345,1.58335,1.58335,14400000.0
2009-02-05 05:48:00,1.58345,1.58485,1.58345,1.5847,169000000.0
2009-02-05 05:49:00,1.58455,1.58525,1.58445,1.5849,174400000.0
2009-02-05 05:50:00,1.58485,1.5849,1.5844,1.5848,97600000.0
2009-02-05 05:51:00,1.58485,1.58485,1.5832,1.5838,120600000.0
2009-02-05 05:52:00,1.58385,1.5846,1.58285,1.5846,121400000.0
2009-02-05 05:53:00,1.5846,1.58465,1.5841,1.5842,91200000.0
2009-02-05 05:54:00,1.58375,1.58425,1.58305,1.5833,125000000.0
2009-02-05 05:55:00,1.5834,1.58395,1.5834,1.5839,78000000.0
2009-02-05 05:56:00,1.58395,1.58405,1.5838,1.58405,96400000.0
2009-02-05 05:57:00,1.58405,1.58405,1.5833,1.5838,96800000.0
2009-02-05 05:58:00,1.58375,1.5838,1.5828,1.5828,50000000.0
2009-02-05 05:59:00,1.583,1.5831,1.5826,1.58305,64000000.0
2009-02-05 06:00:00,1.5831,1.58315,1.58305,1.5831,18000000.0
2009-02-05 06:01:00,1.58315,1.5836,1.58315,1.5836,61200000.0
2009-02-05 06:02:00,1.58345,1.58365,1.5834,1.5836,26800000.0
2009-02-05 06:03:00,1.5837,1.5838,1.58275,1.58275,45600000.0
2009-02-05 06:04:00,1.5827,1.5827,1.58205,1.58205,24800000.0
2009-02-05 06:05:00,1.5819,1.582,1.5818,1.582,25200000.0
2009-02-05 06:06:00,1.58195,1.58265,1.5819,1.5823,50000000.0
2009-02-05 06:07:00,1.5822,1.5825,1.5821,1.58245,51600000.0
2009-02-05 06:08:00,1.5826,1.5827,1.5825,1.5825,26800000.0
2009-02-05 06:09:00,1.58255,1.5828,1.5825,1.58275,88400000.0
2009-02-05 06:10:00,1.5828,1.5828,1.58265,1.58265,69600000.0
2009-02-05 06:11:00,1.58265,1.58305,1.58265,1.58305,21600000.0
2009-02-05 06:12:00,1.5831,1.5832,1.5829,1.583,48800000.0
2009-02-05 06:13:00,1.58305,1.58305,1.5829,1.5829,18000000.0
2009-02-05 06:14:00,1.583,1.5831,1.5829,1.583,26800000.0
2009-02-05 06:15:00,1.58305,1.5835,1.58305,1.58345,46800000.0
2009-02-05 06:16:00,1.5827,1.58315,1.5815,1.5826,139800000.0
2009-02-05 06:17:00,1.58275,1.5834,1.58275,1.58335,38800000.0
2009-02-05 06:18:00,1.5835,1.5835,1.5824,1.58315,140000000.0
2009-02-05 06:19:00,1.58315,1.58315,1.58115,1.58125,162600000.0
2009-02-05 06:20:00,1.58125,1.5818,1.58125,1.58175,79600000.0
2009-02-05 06:21:00,1.58175,1.58185,1.5813,1.5814,164800000.0
2009-02-05 06:22:00,1.5816,1.58205,1.5816,1.5818,126000000.0
2009-02-05 06:23:00,1.5818,1.582,1.5818,1.5819,50400000.0
2009-02-05 06:24:00,1.5819,1.5823,1.58185,1.58215,46800000.0
2009-02-05 06:25:00,1.5824,1.5824,1.58205,1.58215,51600000.0
2009-02-05 06:26:00,1.5822,1.5828,1.58215,1.58265,81200000.0
2009-02-05 06:27:00,1.5826,1.58265,1.58225,1.58245,86400000.0
2009-02-05 06:28:00,1.5824,1.58255,1.58175,1.58255,52800000.0
2009-02-05 06:29:00,1.5825,1.58285,1.5822,1.5826,133600000.0
2009-02-05 06:30:00,1.58255,1.58295,1.58245,1.58275,82800000.0
2009-02-05 06:31:00,1.5828,1.58285,1.5824,1.5825,64800000.0
2009-02-05 06:32:00,1.5825,1.5826,1.58245,1.5825,111600000.0
2009-02-05 06:33:00,1.58245,1.5826,1.58245,1.58245,90000000.0
2009-02-05 06:34:00,1.5825,1.5826,1.58215,1.5822,62800000.0
2009-02-05 06:35:00,1.58245,1.5827,1.5824,1.5826,32400000.0
2009-02-05 06:36:00,1.5827,1.5828,1.58255,1.58255,28800000.0
2009-02-05 06:37:00,1.58245,1.5829,1.58205,1.58215,73000000.0
2009-02-05 06:38:00,1.58215,1.5822,1.58095,1.58165,182800000.0
2009-02-05 06:39:00,1.5816,1.5817,1.5812,1.5816,137600000.0
2009-02-05 06:40:00,1.58155,1.5821,1.58135,1.58175,61200000.0
2009-02-05 06:41:00,1.5817,1.58175,1.58095,1.5812,107600000.0
2009-02-05 06:42:00,1.58125,1.5813,1.5809,1.5812,129200000.0
2009-02-05 06:43:00,1.58125,1.5816,1.5812,1.58145,89600000.0
2009-02-05 06:44:00,1.58145,1.58155,1.5811,1.58135,110400000.0
2009-02-05 06:45:00,1.5812,1.58225,1.5811,1.58225,89600000.0
2009-02-05 06:46:00,1.58225,1.58235,1.58185,1.58185,25600000.0
2009-02-05 06:47:00,1.58175,1.58195,1.58165,1.58175,57600000.0
2009-02-05 06:48:00,1.5819,1.58205,1.5815,1.58205,58200000.0
2009-02-05 06:49:00,1.58205,1.58205,1.5816,1.58165,50400000.0
2009-02-05 06:50:00,1.5817,1.5818,1.58165,1.5818,14400000.0
2009-02-05 06:51:00,1.58185,1.5819,1.58175,1.58185,32400000.0
2009-02-05 06:52:00,1.5819,1.58195,1.58185,1.5819,32400000.0
2009-02-05 06:53:00,1.58195,1.58205,1.58195,1.58195,10800000.0
2009-02-05 06:54:00,1.58205,1.5823,1.58195,1.58205,93600000.0
2009-02-05 06:55:00,1.5821,1.58285,1.58205,1.58285,52400000.0
2009-02-05 06:56:00,1.5831,1.58345,1.5827,1.58285,82800000.0
2009-02-05 06:57:00,1.58275,1.58275,1.5819,1.58195,66400000.0
2009-02-05 06:58:00,1.58195,1.582,1.5819,1.582,46800000.0
2009-02-05 06:59:00,1.582,1.582,1.5815,1.58175,111600000.0
2009-02-05 07:00:00,1.5818,1.58185,1.5815,1.58185,79200000.0
2009-02-05 07:01:00,1.58175,1.58185,1.5816,1.5817,21600000.0
2009-02-05 07:02:00,1.58165,1.5817,1.5816,1.5817,28800000.0
2009-02-05 07:03:00,1.58175,1.58185,1.5817,1.5818,39600000.0
2009-02-05 07:04:00,1.58175,1.5819,1.58145,1.58145,68400000.0
2009-02-05 07:05:00,1.5815,1.58165,1.5815,1.5815,10800000.0
2009-02-05 07:06:00,1.5816,1.5818,1.58135,1.5818,36000000.0
2009-02-05 07:07:00,1.5818,1.58195,1.5818,1.5818,50400000.0
2009-02-05 07:08:00,1.582,1.582,1.582,1.582,24000000.0
2009-02-05 07:09:00,1.582,1.5821,1.58165,1.5821,85600000.0
2009-02-05 07:10:00,1.5821,1.58265,1.58205,1.5821,122000000.0
2009-02-05 07:11:00,1.5821,1.5821,1.5821,1.5821,92800000.0
2009-02-05 07:12:00,1.5821,1.5821,1.5821,1.5821,19200000.0
2009-02-05 07:13:00,1.5821,1.58235,1.5821,1.58215,89600000.0
2009-02-05 07:14:00,1.58215,1.58215,1.58205,1.58205,38800000.0
2009-02-05 07:15:00,1.5821,1.5821,1.5821,1.5821,134400000.0
2009-02-05 07:16:00,1.5821,1.5821,1.5809,1.5821,166800000.0
2009-02-05 07:17:00,1.5821,1.5825,1.5821,1.5824,100800000.0
2009-02-05 07:18:00,1.58245,1.58245,1.5821,1.5821,82800000.0
2009-02-05 07:19:00,1.5821,1.58215,1.58205,1.58205,180800000.0
2009-02-05 07:20:00,1.58205,1.5821,1.58205,1.5821,69200000.0
2009-02-05 07:21:00,1.5821,1.5828,1.58205,1.5825,182800000.0
2009-02-05 07:22:00,1.5825,1.58325,1.5825,1.5829,136800000.0
2009-02-05 07:23:00,1.58295,1.58315,1.58235,1.5826,118800000.0
2009-02-05 07:24:00,1.5827,1.58285,1.5827,1.5828,36000000.0
2009-02-05 07:25:00,1.58285,1.58285,1.58235,1.5825,151200000.0
2009-02-05 07:26:00,1.5825,1.58255,1.58235,1.58235,67200000.0
2009-02-05 07:27:00,1.58245,1.58245,1.58225,1.58225,62400000.0
2009-02-05 07:28:00,1.5823,1.58235,1.5821,1.5823,72000000.0
2009-02-05 07:29:00,1.58235,1.58285,1.5823,1.58285,93600000.0
2009-02-05 07:30:00,1.5828,1.5828,1.5826,1.5828,46800000.0
2009-02-05 07:31:00,1.5828,1.5828,1.5824,1.58255,72000000.0
2009-02-05 07:32:00,1.58245,1.58255,1.58245,1.58255,10800000.0
2009-02-05 07:33:00,1.5825,1.5826,1.5822,1.5825,101800000.0
2009-02-05 07:34:00,1.58265,1.58315,1.58195,1.5831,108600000.0
2009-02-05 07:35:00,1.58315,1.5833,1.58315,1.5833,75600000.0
2009-02-05 07:36:00,1.5834,1.5834,1.5827,1.58305,64800000.0
2009-02-05 07:37:00,1.58305,1.58305,1.5828,1.5828,54000000.0
2009-02-05 07:38:00,1.58275,1.5828,1.58275,1.58275,18000000.0
2009-02-05 07:39:00,1.5828,1.5828,1.5827,1.5827,21600000.0
2009-02-05 07:40:00,1.5827,1.5828,1.5827,1.5828,46800000.0
2009-02-05 07:41:00,1.5828,1.5829,1.5828,1.5828,57600000.0
2009-02-05 07:42:00,1.58275,1.58285,1.58245,1.58285,78400000.0
2009-02-05 07:43:00,1.58295,1.58315,1.58255,1.5827,86800000.0
2009-02-05 07:44:00,1.58275,1.5828,1.5825,1.5825,100800000.0
2009-02-05 07:45:00,1.5825,1.5825,1.58185,1.5821,211400000.0
2009-02-05 07:46:00,1.58215,1.5825,1.5821,1.5825,95200000.0
2009-02-05 07:47:00,1.5824,1.58245,1.5822,1.58245,62200000.0
2009-02-05 07:48:00,1.58235,1.58275,1.5821,1.58275,147800000.0
2009-02-05 07:49:00,1.58285,1.58285,1.5827,1.5827,18000000.0
2009-02-05 07:50:00,1.58265,1.58275,1.5826,1.5827,82800000.0
2009-02-05 07:51:00,1.58275,1.58345,1.5825,1.5834,102000000.0
2009-02-05 07:52:00,1.58335,1.58375,1.58315,1.58365,144400000.0
2009-02-05 07:53:00,1.5837,1.58375,1.58355,1.58355,140400000.0
2009-02-05 07:54:00,1.58345,1.58345,1.58265,1.58275,111600000.0
2009-02-05 07:55:00,1.58285,1.583,1.58245,1.58245,86000000.0
2009-02-05 07:56:00,1.58245,1.58245,1.58225,1.5823,54000000.0
2009-02-05 07:57:00,1.5822,1.58245,1.5822,1.58235,31600000.0
2009-02-05 07:58:00,1.58225,1.58255,1.58225,1.58255,40400000.0
2009-02-05 07:59:00,1.58255,1.58275,1.5825,1.5826,74000000.0
2009-02-05 08:00:00,1.5826,1.58295,1.5823,1.5824,110400000.0
2009-02-05 08:01:00,1.58235,1.5824,1.58105,1.58105,169800000.0
2009-02-05 08:02:00,1.58105,1.58175,1.58035,1.58175,86000000.0
2009-02-05 08:03:00,1.58175,1.58175,1.58135,1.58145,68400000.0
2009-02-05 08:04:00,1.5813,1.5819,1.5813,1.5817,62000000.0
2009-02-05 08:05:00,1.5817,1.58185,1.5816,1.58185,36000000.0
2009-02-05 08:06:00,1.5819,1.5819,1.5808,1.58125,137200000.0
2009-02-05 08:07:00,1.5812,1.5822,1.5812,1.5814,128800000.0
2009-02-05 08:08:00,1.58135,1.5815,1.58115,1.5813,82800000.0
2009-02-05 08:09:00,1.58135,1.58195,1.5812,1.58165,108400000.0
2009-02-05 08:10:00,1.5818,1.5818,1.5813,1.58165,60400000.0
2009-02-05 08:11:00,1.5816,1.58195,1.5816,1.58195,43200000.0
2009-02-05 08:12:00,1.5819,1.58225,1.5818,1.582,113600000.0
2009-02-05 08:13:00,1.5819,1.582,1.58185,1.58185,36000000.0
2009-02-05 08:14:00,1.58175,1.58175,1.58085,1.58145,118800000.0
2009-02-05 08:15:00,1.58135,1.5819,1.58135,1.5818,57600000.0
2009-02-05 08:16:00,1.58185,1.58185,1.5817,1.5817,55600000.0
2009-02-05 08:17:00,1.5817,1.582,1.58105,1.58165,99600000.0
2009-02-05 08:18:00,1.58165,1.5819,1.58165,1.5819,28800000.0
2009-02-05 08:19:00,1.5819,1.582,1.5819,1.582,28800000.0
2009-02-05 08:20:00,1.582,1.582,1.58155,1.5817,82800000.0
2009-02-05 08:21:00,1.5816,1.58205,1.58155,1.58175,143600000.0
2009-02-05 08:22:00,1.58185,1.58195,1.58185,1.5819,75600000.0
2009-02-05 08:23:00,1.58185,1.5819,1.5818,1.5819,68400000.0
2009-02-05 08:24:00,1.5819,1.5819,1.5814,1.5815,152800000.0
2009-02-05 08:25:00,1.5815,1.5815,1.581,1.581,79200000.0
2009-02-05 08:26:00,1.5809,1.581,1.5808,1.581,97200000.0
2009-02-05 08:27:00,1.5812,1.5817,1.5812,1.58145,144000000.0
2009-02-05 08:28:00,1.58155,1.5817,1.5813,1.5813,50000000.0
2009-02-05 08:29:00,1.58125,1.5816,1.58085,1.58085,88800000.0
2009-02-05 08:30:00,1.5809,1.5812,1.58085,1.5811,49600000.0
2009-02-05 08:31:00,1.58105,1.5818,1.58105,1.5818,36800000.0
2009-02-05 08:32:00,1.5817,1.5817,1.58105,1.58125,86000000.0
2009-02-05 08:33:00,1.58125,1.58125,1.58045,1.58065,98400000.0
2009-02-05 08:34:00,1.58055,1.581,1.57985,1.58085,135600000.0
2009-02-05 08:35:00,1.5808,1.58105,1.58035,1.5808,133200000.0
2009-02-05 08:36:00,1.581,1.58105,1.58015,1.58065,125800000.0
2009-02-05 08:37:00,1.5807,1.58095,1.5807,1.5808,64800000.0
2009-02-05 08:38:00,1.5809,1.5809,1.58065,1.58065,43200000.0
2009-02-05 08:39:00,1.5807,1.5807,1.57985,1.57995,55200000.0
2009-02-05 08:40:00,1.58015,1.5806,1.57825,1.5806,238400000.0
2009-02-05 08:41:00,1.58065,1.58065,1.57875,1.57875,151800000.0
2009-02-05 08:42:00,1.57875,1.5792,1.57845,1.5791,134800000.0
2009-02-05 08:43:00,1.579,1.5799,1.579,1.5796,82000000.0
2009-02-05 08:44:00,1.57965,1.58,1.57965,1.57975,48400000.0
2009-02-05 08:45:00,1.5798,1.57995,1.5798,1.57995,18000000.0
2009-02-05 08:46:00,1.58005,1.58035,1.58005,1.5802,34000000.0
2009-02-05 08:47:00,1.5802,1.5802,1.58005,1.58005,16800000.0
2009-02-05 08:48:00,1.58,1.5801,1.58,1.5801,7200000.0
2009-02-05 08:49:00,1.5804,1.5824,1.5804,1.5818,86600000.0
2009-02-05 08:50:00,1.5817,1.58245,1.5815,1.58215,63200000.0
2009-02-05 08:51:00,1.582,1.5831,1.582,1.58235,33600000.0
2009-02-05 08:52:00,1.58235,1.58305,1.58205,1.58245,59800000.0
2009-02-05 08:53:00,1.5825,1.58345,1.58175,1.5821,160200000.0
2009-02-05 08:54:00,1.58265,1.58305,1.58195,1.5828,38000000.0
2009-02-05 08:55:00,1.5828,1.5828,1.5819,1.5819,23000000.0
2009-02-05 08:56:00,1.58195,1.58225,1.5819,1.58225,52000000.0
2009-02-05 08:57:00,1.58235,1.58245,1.5819,1.5821,69200000.0
2009-02-05 08:58:00,1.582,1.5827,1.582,1.5827,45600000.0
2009-02-05 08:59:00,1.5825,1.5826,1.58215,1.58215,80800000.0
2009-02-05 09:00:00,1.5822,1.58235,1.582,1.58205,76400000.0
2009-02-05 09:01:00,1.58185,1.5821,1.58105,1.5813,204000000.0
2009-02-05 09:02:00,1.5813,1.5829,1.58125,1.58215,267800000.0
2009-02-05 09:03:00,1.58215,1.5832,1.58215,1.5824,180200000.0
2009-02-05 09:04:00,1.58245,1.5826,1.58225,1.58225,115600000.0
2009-02-05 09:05:00,1.5823,1.58375,1.5821,1.5836,138200000.0
2009-02-05 09:06:00,1.5836,1.5837,1.5819,1.5832,151400000.0
2009-02-05 09:07:00,1.5832,1.5848,1.58155,1.58455,223800000.0
2009-02-05 09:08:00,1.5846,1.58475,1.5819,1.5837,184300000.0
2009-02-05 09:09:00,1.5838,1.5839,1.582,1.58365,229200000.0
2009-02-05 09:10:00,1.58375,1.58455,1.58345,1.58445,248800000.0
2009-02-05 09:11:00,1.58435,1.5847,1.58325,1.5841,234000000.0
2009-02-05 09:12:00,1.58415,1.5845,1.5817,1.58445,201600000.0
2009-02-05 09:13:00,1.5844,1.58445,1.58395,1.58395,80000000.0
2009-02-05 09:14:00,1.5839,1.58455,1.58375,1.5844,162000000.0
2009-02-05 09:15:00,1.58445,1.5854,1.584,1.5841,204100000.0
2009-02-05 09:16:00,1.58415,1.58565,1.5841,1.58485,224000000.0
2009-02-05 09:17:00,1.5848,1.5856,1.5842,1.5855,157600000.0
2009-02-05 09:18:00,1.5854,1.5854,1.5838,1.5838,199600000.0
2009-02-05 09:19:00,1.5839,1.58535,1.5838,1.58515,175800000.0
2009-02-05 09:20:00,1.58535,1.5864,1.58505,1.5852,234200000.0
2009-02-05 09:21:00,1.58535,1.58535,1.5833,1.5837,229600000.0
2009-02-05 09:22:00,1.58385,1.58455,1.58385,1.58425,148800000.0
2009-02-05 09:23:00,1.58425,1.585,1.58415,1.58445,119000000.0
2009-02-05 09:24:00,1.5844,1.5854,1.58305,1.58455,204000000.0
2009-02-05 09:25:00,1.58455,1.5852,1.5844,1.5852,238200000.0
2009-02-05 09:26:00,1.5852,1.5858,1.5839,1.5841,189800000.0
2009-02-05 09:27:00,1.58405,1.5864,1.5827,1.5864,246800000.0
2009-02-05 09:28:00,1.58645,1.58645,1.58385,1.5849,211200000.0
2009-02-05 09:29:00,1.58485,1.5858,1.5845,1.5845,191800000.0
2009-02-05 09:30:00,1.58455,1.58505,1.584,1.585,110400000.0
2009-02-05 09:31:00,1.58505,1.58515,1.5842,1.5851,109800000.0
2009-02-05 09:32:00,1.5851,1.5852,1.58425,1.58455,113600000.0
2009-02-05 09:33:00,1.5845,1.58515,1.5845,1.58485,110400000.0
2009-02-05 09:34:00,1.58485,1.5852,1.58485,1.5851,132800000.0
2009-02-05 09:35:00,1.5851,1.587,1.5842,1.587,170400000.0
2009-02-05 09:36:00,1.5869,1.5869,1.5855,1.5864,176400000.0
2009-02-05 09:37:00,1.5864,1.58665,1.5843,1.58535,199200000.0
2009-02-05 09:38:00,1.5853,1.58595,1.5847,1.5858,249600000.0
2009-02-05 09:39:00,1.5858,1.58645,1.5843,1.5863,346200000.0
2009-02-05 09:40:00,1.58625,1.58645,1.5837,1.58605,215400000.0
2009-02-05 09:41:00,1.58605,1.58605,1.58445,1.5852,177600000.0
2009-02-05 09:42:00,1.5853,1.58575,1.58525,1.5855,127800000.0
2009-02-05 09:43:00,1.5855,1.58675,1.5849,1.5866,153400000.0
2009-02-05 09:44:00,1.58645,1.5871,1.5855,1.5858,256200000.0
2009-02-05 09:45:00,1.5855,1.58655,1.5855,1.5862,144800000.0
2009-02-05 09:46:00,1.58625,1.58685,1.5862,1.58685,130800000.0
2009-02-05 09:47:00,1.58705,1.58715,1.5861,1.5865,142000000.0
2009-02-05 09:48:00,1.58655,1.58675,1.58515,1.58585,181400000.0
2009-02-05 09:49:00,1.58585,1.58685,1.5852,1.58555,197400000.0
2009-02-05 09:50:00,1.58555,1.58595,1.58555,1.58595,88800000.0
2009-02-05 09:51:00,1.5859,1.5859,1.58475,1.58515,178000000.0
2009-02-05 09:52:00,1.5854,1.58905,1.5851,1.5885,215600000.0
2009-02-05 09:53:00,1.5885,1.58855,1.58775,1.58775,163400000.0
2009-02-05 09:54:00,1.58775,1.5882,1.5873,1.58745,219800000.0
2009-02-05 09:55:00,1.5875,1.5883,1.587,1.58705,256200000.0
2009-02-05 09:56:00,1.58705,1.58715,1.5864,1.5864,282400000.0
2009-02-05 09:57:00,1.58655,1.58685,1.5858,1.5859,326400000.0
2009-02-05 09:58:00,1.5859,1.58785,1.5859,1.5876,238400000.0
2009-02-05 09:59:00,1.58775,1.5882,1.5874,1.58805,197400000.0
2009-02-05 10:00:00,1.58805,1.5887,1.5878,1.5884,156800000.0
2009-02-05 10:01:00,1.58835,1.5885,1.5868,1.58685,124000000.0
2009-02-05 10:02:00,1.58685,1.58875,1.58645,1.5886,213600000.0
2009-02-05 10:03:00,1.5884,1.58855,1.588,1.588,154800000.0
2009-02-05 10:04:00,1.58805,1.58855,1.58765,1.58765,145000000.0
2009-02-05 10:05:00,1.5876,1.58805,1.58665,1.587,211600000.0
2009-02-05 10:06:00,1.587,1.5877,1.5869,1.5875,144800000.0
2009-02-05 10:07:00,1.58755,1.5879,1.58705,1.58725,184400000.0
2009-02-05 10:08:00,1.5872,1.5874,1.5865,1.5869,225800000.0
2009-02-05 10:09:00,1.5869,1.58695,1.58495,1.58545,269800000.0
2009-02-05 10:10:00,1.5853,1.5865,1.5851,1.58565,306200000.0
2009-02-05 10:11:00,1.5857,1.5862,1.5855,1.5855,270400000.0
2009-02-05 10:12:00,1.58555,1.58595,1.5841,1.5852,239200000.0
2009-02-05 10:13:00,1.585,1.5858,1.58495,1.58575,175000000.0
2009-02-05 10:14:00,1.58575,1.5859,1.58525,1.58555,291600000.0
2009-02-05 10:15:00,1.5856,1.58635,1.58535,1.58615,273600000.0
2009-02-05 10:16:00,1.5862,1.58625,1.58435,1.58445,269200000.0
2009-02-05 10:17:00,1.5845,1.58465,1.58255,1.58285,303200000.0
2009-02-05 10:18:00,1.5828,1.5858,1.5828,1.58465,256600000.0
2009-02-05 10:19:00,1.5847,1.5851,1.5844,1.58495,209200000.0
2009-02-05 10:20:00,1.58485,1.5855,1.58485,1.58515,219200000.0
2009-02-05 10:21:00,1.58515,1.5858,1.58465,1.5854,341600000.0
2009-02-05 10:22:00,1.5855,1.58635,1.58505,1.58605,291400000.0
2009-02-05 10:23:00,1.58605,1.58615,1.58485,1.5857,144400000.0
2009-02-05 10:24:00,1.5855,1.58575,1.58525,1.58525,209600000.0
2009-02-05 10:25:00,1.5853,1.5855,1.58495,1.58495,140000000.0
2009-02-05 10:26:00,1.585,1.58505,1.58365,1.58385,320400000.0
2009-02-05 10:27:00,1.58395,1.58465,1.5837,1.5843,165800000.0
2009-02-05 10:28:00,1.58425,1.58515,1.5841,1.58485,160400000.0
2009-02-05 10:29:00,1.5851,1.5865,1.5851,1.58605,236800000.0
2009-02-05 10:30:00,1.5862,1.5866,1.58545,1.58555,147800000.0
2009-02-05 10:31:00,1.5856,1.5859,1.58545,1.5858,128200000.0
2009-02-05 10:32:00,1.58605,1.5864,1.58395,1.58475,313200000.0
2009-02-05 10:33:00,1.5847,1.5848,1.5839,1.5842,125200000.0
2009-02-05 10:34:00,1.58445,1.5853,1.58385,1.58405,158400000.0
2009-02-05 10:35:00,1.58415,1.5845,1.584,1.5841,193400000.0
2009-02-05 10:36:00,1.58395,1.5841,1.5835,1.58365,100000000.0
2009-02-05 10:37:00,1.58365,1.58385,1.5831,1.5837,128200000.0
2009-02-05 10:38:00,1.58375,1.5839,1.5835,1.5836,78000000.0
2009-02-05 10:39:00,1.58315,1.5837,1.58315,1.58315,96800000.0
2009-02-05 10:40:00,1.5833,1.58415,1.5833,1.58345,107200000.0
2009-02-05 10:41:00,1.58325,1.58435,1.58325,1.5842,130400000.0
2009-02-05 10:42:00,1.5843,1.58485,1.5842,1.58425,121800000.0
2009-02-05 10:43:00,1.5843,1.5851,1.5842,1.5848,163600000.0
2009-02-05 10:44:00,1.5849,1.5849,1.58385,1.58385,117600000.0
2009-02-05 10:45:00,1.58385,1.58535,1.58355,1.58535,180000000.0
2009-02-05 10:46:00,1.58535,1.58555,1.5849,1.58525,172600000.0
2009-02-05 10:47:00,1.58525,1.58555,1.5852,1.58525,72000000.0
2009-02-05 10:48:00,1.5853,1.58535,1.58515,1.58515,113800000.0
2009-02-05 10:49:00,1.58515,1.5852,1.58505,1.58505,127600000.0
2009-02-05 10:50:00,1.5851,1.5852,1.583,1.5831,120600000.0
2009-02-05 10:51:00,1.5831,1.58355,1.58285,1.58355,123000000.0
2009-02-05 10:52:00,1.58345,1.58355,1.5829,1.58295,58400000.0
2009-02-05 10:53:00,1.58295,1.583,1.5821,1.58285,113800000.0
2009-02-05 10:54:00,1.58285,1.58285,1.58175,1.58195,122200000.0
2009-02-05 10:55:00,1.582,1.5828,1.58195,1.58275,155000000.0
2009-02-05 10:56:00,1.58255,1.58275,1.5815,1.58245,224400000.0
2009-02-05 10:57:00,1.58245,1.5828,1.5824,1.58265,156600000.0
2009-02-05 10:58:00,1.58265,1.58315,1.58265,1.58265,144800000.0
2009-02-05 10:59:00,1.58265,1.58365,1.5825,1.5834,233800000.0
2009-02-05 11:00:00,1.5833,1.5839,1.5831,1.5835,188200000.0
2009-02-05 11:01:00,1.58355,1.58365,1.58275,1.5829,189200000.0
2009-02-05 11:02:00,1.58295,1.583,1.5822,1.5828,188800000.0
2009-02-05 11:03:00,1.5828,1.58315,1.58225,1.58235,69000000.0
2009-02-05 11:04:00,1.5823,1.5831,1.5822,1.5828,139200000.0
2009-02-05 11:05:00,1.58275,1.5832,1.5824,1.583,153600000.0
2009-02-05 11:06:00,1.5831,1.5837,1.5826,1.5833,176800000.0
2009-02-05 11:07:00,1.5833,1.5836,1.5822,1.5825,132400000.0
2009-02-05 11:08:00,1.5824,1.5829,1.5807,1.5807,190800000.0
2009-02-05 11:09:00,1.5811,1.5817,1.58,1.58065,164800000.0
2009-02-05 11:10:00,1.5807,1.58105,1.5803,1.5805,170800000.0
2009-02-05 11:11:00,1.5805,1.5821,1.58045,1.5818,181800000.0
2009-02-05 11:12:00,1.5818,1.58235,1.58125,1.58145,166600000.0
2009-02-05 11:13:00,1.5817,1.58185,1.5792,1.5795,207000000.0
2009-02-05 11:14:00,1.57975,1.58025,1.57915,1.58,194600000.0
2009-02-05 11:15:00,1.57995,1.5802,1.57925,1.5794,167200000.0
2009-02-05 11:16:00,1.5794,1.57995,1.57925,1.57995,154000000.0
2009-02-05 11:17:00,1.57995,1.5807,1.578,1.5782,239200000.0
2009-02-05 11:18:00,1.57825,1.5794,1.578,1.5784,156800000.0
2009-02-05 11:19:00,1.5784,1.57885,1.5778,1.57815,151400000.0
2009-02-05 11:20:00,1.5782,1.57905,1.57765,1.57805,172600000.0
2009-02-05 11:21:00,1.57815,1.5788,1.578,1.57815,232000000.0
2009-02-05 11:22:00,1.57805,1.57805,1.5755,1.57565,270000000.0
2009-02-05 11:23:00,1.57565,1.5757,1.57385,1.57445,306000000.0
2009-02-05 11:24:00,1.5747,1.57505,1.5743,1.5743,200200000.0
2009-02-05 11:25:00,1.57435,1.5745,1.5717,1.5725,240600000.0
2009-02-05 11:26:00,1.57275,1.5734,1.57205,1.5726,274600000.0
2009-02-05 11:27:00,1.57245,1.5734,1.5714,1.5718,229600000.0
2009-02-05 11:28:00,1.5721,1.57265,1.5717,1.5721,180600000.0
2009-02-05 11:29:00,1.57205,1.57425,1.5719,1.5739,254200000.0
2009-02-05 11:30:00,1.57405,1.57475,1.57345,1.5743,225400000.0
2009-02-05 11:31:00,1.5745,1.57545,1.57445,1.5753,203600000.0
2009-02-05 11:32:00,1.57505,1.5762,1.5744,1.57515,276200000.0
2009-02-05 11:33:00,1.5751,1.576,1.5751,1.57525,190200000.0
2009-02-05 11:34:00,1.5754,1.57605,1.5751,1.57515,250600000.0
2009-02-05 11:35:00,1.5751,1.57695,1.5751,1.57655,224400000.0
2009-02-05 11:36:00,1.5764,1.577,1.57635,1.5767,154200000.0
2009-02-05 11:37:00,1.5767,1.57895,1.5767,1.57895,289200000.0
2009-02-05 11:38:00,1.5789,1.5797,1.57835,1.5787,156400000.0
2009-02-05 11:39:00,1.5787,1.57945,1.57765,1.57775,159000000.0
2009-02-05 11:40:00,1.57775,1.5784,1.57765,1.5783,178000000.0
2009-02-05 11:41:00,1.5783,1.5795,1.5783,1.57875,187200000.0
2009-02-05 11:42:00,1.57875,1.5797,1.5786,1.5796,176400000.0
2009-02-05 11:43:00,1.5795,1.57985,1.57905,1.57935,127600000.0
2009-02-05 11:44:00,1.57935,1.5794,1.57745,1.57755,199000000.0
2009-02-05 11:45:00,1.57765,1.5785,1.5772,1.57755,155800000.0
2009-02-05 11:46:00,1.57755,1.57865,1.57755,1.57835,113200000.0
2009-02-05 11:47:00,1.57835,1.5787,1.5778,1.57855,98600000.0
2009-02-05 11:48:00,1.57855,1.57875,1.57815,1.5787,88800000.0
2009-02-05 11:49:00,1.57865,1.57895,1.5781,1.5781,116000000.0
2009-02-05 11:50:00,1.5781,1.57825,1.57785,1.57785,93800000.0
2009-02-05 11:51:00,1.57775,1.5796,1.57765,1.5791,133200000.0
2009-02-05 11:52:00,1.57915,1.5795,1.57845,1.5795,59000000.0
2009-02-05 11:53:00,1.58,1.58065,1.57945,1.5795,144600000.0
2009-02-05 11:54:00,1.5795,1.57985,1.5794,1.57965,153400000.0
2009-02-05 11:55:00,1.5797,1.58035,1.57955,1.5802,273000000.0
2009-02-05 11:56:00,1.5803,1.58035,1.57995,1.5803,180800000.0
2009-02-05 11:57:00,1.5803,1.5803,1.5794,1.5802,133400000.0
2009-02-05 11:58:00,1.58025,1.58035,1.5799,1.5799,119000000.0
2009-02-05 11:59:00,1.58,1.5801,1.57955,1.5798,167400000.0
2009-02-05 12:00:00,1.5798,1.5798,1.57875,1.57965,148200000.0
2009-02-05 12:01:00,1.5797,1.58095,1.5796,1.58075,133400000.0
2009-02-05 12:02:00,1.58085,1.58205,1.5806,1.58075,121800000.0
2009-02-05 12:03:00,1.5806,1.58075,1.5799,1.58015,116600000.0
2009-02-05 12:04:00,1.58025,1.5807,1.57975,1.5801,106800000.0
2009-02-05 12:05:00,1.5803,1.5814,1.58025,1.58085,149000000.0
2009-02-05 12:06:00,1.5807,1.58175,1.5807,1.58145,115000000.0
2009-02-05 12:07:00,1.58145,1.5815,1.58095,1.58105,88000000.0
2009-02-05 12:08:00,1.5811,1.58125,1.5805,1.58095,124000000.0
2009-02-05 12:09:00,1.5811,1.58155,1.58045,1.58055,199400000.0
2009-02-05 12:10:00,1.5805,1.58065,1.58,1.58035,164400000.0
2009-02-05 12:11:00,1.5804,1.58065,1.58015,1.58015,152800000.0
2009-02-05 12:12:00,1.5802,1.581,1.57985,1.57985,133000000.0
2009-02-05 12:13:00,1.57995,1.5814,1.57985,1.58105,227000000.0
2009-02-05 12:14:00,1.58105,1.58105,1.58015,1.58015,157000000.0
2009-02-05 12:15:00,1.58005,1.58105,1.57995,1.58095,156000000.0
2009-02-05 12:16:00,1.5811,1.58245,1.58095,1.5813,221200000.0
2009-02-05 12:17:00,1.5813,1.58205,1.5812,1.58145,170000000.0
2009-02-05 12:18:00,1.58145,1.58215,1.5812,1.58145,155400000.0
2009-02-05 12:19:00,1.58125,1.58215,1.58095,1.5812,211000000.0
2009-02-05 12:20:00,1.58125,1.5823,1.58085,1.58195,231200000.0
2009-02-05 12:21:00,1.58195,1.58195,1.581,1.5816,147600000.0
2009-02-05 12:22:00,1.58155,1.58155,1.58035,1.5804,224600000.0
2009-02-05 12:23:00,1.58035,1.5813,1.58005,1.5808,154800000.0
2009-02-05 12:24:00,1.5808,1.5812,1.58075,1.58085,124800000.0
2009-02-05 12:25:00,1.5809,1.5815,1.5805,1.5808,131600000.0
2009-02-05 12:26:00,1.5809,1.581,1.5803,1.58035,127000000.0
2009-02-05 12:27:00,1.58055,1.58055,1.57895,1.57965,219800000.0
2009-02-05 12:28:00,1.5796,1.57985,1.57955,1.57985,79600000.0
2009-02-05 12:29:00,1.5799,1.5813,1.5797,1.57985,138400000.0
2009-02-05 12:30:00,1.5799,1.5807,1.5795,1.5795,303200000.0
2009-02-05 12:31:00,1.57945,1.58005,1.5794,1.57975,295200000.0
2009-02-05 12:32:00,1.57975,1.5802,1.57975,1.58015,136400000.0
2009-02-05 12:33:00,1.5804,1.58165,1.5803,1.58165,186000000.0
2009-02-05 12:34:00,1.5816,1.58185,1.5811,1.58145,187600000.0
2009-02-05 12:35:00,1.58145,1.58175,1.58105,1.5812,255800000.0
2009-02-05 12:36:00,1.58115,1.5818,1.581,1.5817,214400000.0
2009-02-05 12:37:00,1.5817,1.5818,1.58135,1.5814,242800000.0
2009-02-05 12:38:00,1.58135,1.58235,1.5813,1.58185,252200000.0
2009-02-05 12:39:00,1.582,1.5821,1.58145,1.58155,150800000.0
2009-02-05 12:40:00,1.58165,1.5818,1.58145,1.58175,166400000.0
2009-02-05 12:41:00,1.5818,1.5818,1.5812,1.5812,147200000.0
2009-02-05 12:42:00,1.58095,1.58115,1.58055,1.5807,127000000.0
2009-02-05 12:43:00,1.5807,1.5814,1.5807,1.5814,82800000.0
2009-02-05 12:44:00,1.5814,1.58195,1.5814,1.58155,140000000.0
2009-02-05 12:45:00,1.58155,1.5816,1.58055,1.58065,224000000.0
2009-02-05 12:46:00,1.58075,1.5809,1.57995,1.5803,231200000.0
2009-02-05 12:47:00,1.5803,1.5805,1.57975,1.58015,207000000.0
2009-02-05 12:48:00,1.58015,1.5802,1.57965,1.5799,110000000.0
2009-02-05 12:49:00,1.5799,1.58015,1.5796,1.5801,293200000.0
2009-02-05 12:50:00,1.5801,1.58055,1.57975,1.58055,131800000.0
2009-02-05 12:51:00,1.58065,1.58065,1.58035,1.5805,90600000.0
2009-02-05 12:52:00,1.58055,1.58055,1.5796,1.5801,110000000.0
2009-02-05 12:53:00,1.5801,1.5805,1.57985,1.58045,164200000.0
2009-02-05 12:54:00,1.58045,1.58045,1.5798,1.57995,157200000.0
2009-02-05 12:55:00,1.5798,1.5798,1.57905,1.57905,87800000.0
2009-02-05 12:56:00,1.5794,1.5811,1.5794,1.5803,233800000.0
2009-02-05 12:57:00,1.5803,1.581,1.5801,1.5807,146600000.0
2009-02-05 12:58:00,1.58075,1.5808,1.57885,1.57965,124800000.0
2009-02-05 12:59:00,1.5797,1.5797,1.5787,1.57935,99200000.0
2009-02-05 13:00:00,1.5793,1.5793,1.5782,1.5786,142400000.0
2009-02-05 13:01:00,1.5785,1.57975,1.578,1.57975,225200000.0
2009-02-05 13:02:00,1.5797,1.57975,1.57845,1.5786,162000000.0
2009-02-05 13:03:00,1.57855,1.57895,1.5783,1.57855,192400000.0
2009-02-05 13:04:00,1.57855,1.57895,1.57815,1.5785,141400000.0
2009-02-05 13:05:00,1.57845,1.57955,1.5784,1.5795,163200000.0
2009-02-05 13:06:00,1.5795,1.58005,1.57935,1.5795,207400000.0
2009-02-05 13:07:00,1.5796,1.57995,1.57945,1.5797,103200000.0
2009-02-05 13:08:00,1.57965,1.58025,1.5795,1.5795,85600000.0
2009-02-05 13:09:00,1.57955,1.57965,1.5791,1.5795,55400000.0
2009-02-05 13:10:00,1.5795,1.5797,1.57905,1.57905,97600000.0
2009-02-05 13:11:00,1.5791,1.57915,1.5789,1.5791,64000000.0
2009-02-05 13:12:00,1.579,1.579,1.57805,1.57805,122800000.0
2009-02-05 13:13:00,1.5782,1.57825,1.5781,1.5782,54000000.0
2009-02-05 13:14:00,1.57825,1.57925,1.57825,1.57885,182800000.0
2009-02-05 13:15:00,1.57875,1.58,1.57875,1.57995,168800000.0
2009-02-05 13:16:00,1.57995,1.5801,1.57925,1.57935,160600000.0
2009-02-05 13:17:00,1.57935,1.57935,1.5785,1.57925,176000000.0
2009-02-05 13:18:00,1.5792,1.5794,1.57865,1.57935,84200000.0
2009-02-05 13:19:00,1.57925,1.5793,1.57915,1.57925,28200000.0
2009-02-05 13:20:00,1.57925,1.5796,1.57915,1.57935,74000000.0
2009-02-05 13:21:00,1.5794,1.5799,1.57935,1.5795,138600000.0
2009-02-05 13:22:00,1.5794,1.5797,1.5794,1.5795,97800000.0
2009-02-05 13:23:00,1.5795,1.57965,1.57875,1.57885,128600000.0
2009-02-05 13:24:00,1.57905,1.5791,1.57885,1.57905,147600000.0
2009-02-05 13:25:00,1.5791,1.57965,1.5791,1.5796,255600000.0
2009-02-05 13:26:00,1.5797,1.5812,1.5796,1.58115,262400000.0
2009-02-05 13:27:00,1.58125,1.58145,1.58045,1.58135,143200000.0
2009-02-05 13:28:00,1.58145,1.58145,1.5806,1.5814,271400000.0
2009-02-05 13:29:00,1.5814,1.5832,1.5814,1.5832,219000000.0
2009-02-05 13:30:00,1.58325,1.5841,1.5831,1.5834,210600000.0
2009-02-05 13:31:00,1.5835,1.58425,1.58325,1.58425,108600000.0
2009-02-05 13:32:00,1.5841,1.58415,1.583,1.58305,111000000.0
2009-02-05 13:33:00,1.58305,1.58395,1.58295,1.5839,164800000.0
2009-02-05 13:34:00,1.5839,1.58485,1.5839,1.584,308000000.0
2009-02-05 13:35:00,1.58385,1.58385,1.58195,1.5827,201800000.0
2009-02-05 13:36:00,1.5826,1.58265,1.58185,1.58185,147000000.0
2009-02-05 13:37:00,1.58175,1.5826,1.58065,1.58075,149800000.0
2009-02-05 13:38:00,1.5807,1.58135,1.58035,1.58095,74600000.0
2009-02-05 13:39:00,1.58095,1.58095,1.5801,1.5804,119200000.0
2009-02-05 13:40:00,1.58045,1.58195,1.5804,1.5818,111400000.0
2009-02-05 13:41:00,1.58185,1.58285,1.58185,1.58215,128400000.0
2009-02-05 13:42:00,1.5815,1.58175,1.5813,1.5817,97600000.0
2009-02-05 13:43:00,1.5818,1.5819,1.5808,1.5818,166600000.0
2009-02-05 13:44:00,1.5819,1.5824,1.5796,1.5803,220800000.0
2009-02-05 13:45:00,1.5803,1.5805,1.58,1.58035,115800000.0
2009-02-05 13:46:00,1.58045,1.58145,1.5804,1.5806,164600000.0
2009-02-05 13:47:00,1.5808,1.58085,1.58045,1.5808,94400000.0
2009-02-05 13:48:00,1.5808,1.5808,1.58025,1.58045,77000000.0
2009-02-05 13:49:00,1.5807,1.58105,1.58025,1.5805,139200000.0
2009-02-05 13:50:00,1.5805,1.5805,1.58005,1.5801,63000000.0
2009-02-05 13:51:00,1.5801,1.58035,1.5801,1.58025,47800000.0
2009-02-05 13:52:00,1.58035,1.5806,1.58025,1.58045,58200000.0
2009-02-05 13:53:00,1.58045,1.58125,1.58045,1.58095,94400000.0
2009-02-05 13:54:00,1.58085,1.581,1.57975,1.57995,117800000.0
2009-02-05 13:55:00,1.5799,1.57995,1.57935,1.57945,92200000.0
2009-02-05 13:56:00,1.5795,1.5803,1.5795,1.5799,185200000.0
2009-02-05 13:57:00,1.57995,1.58085,1.57985,1.5804,231000000.0
2009-02-05 13:58:00,1.58035,1.5808,1.58025,1.5805,253400000.0
2009-02-05 13:59:00,1.58055,1.581,1.57975,1.58035,217000000.0
2009-02-05 14:00:00,1.58035,1.58145,1.57995,1.5804,190000000.0
2009-02-05 14:01:00,1.58035,1.58215,1.58035,1.58205,196800000.0
2009-02-05 14:02:00,1.5821,1.5833,1.5821,1.5828,357200000.0
2009-02-05 14:03:00,1.5827,1.5833,1.5819,1.5822,276200000.0
2009-02-05 14:04:00,1.58225,1.5824,1.5804,1.5818,243600000.0
2009-02-05 14:05:00,1.5818,1.58385,1.5818,1.58315,296000000.0
2009-02-05 14:06:00,1.5832,1.58385,1.5828,1.5832,231800000.0
2009-02-05 14:07:00,1.5832,1.5837,1.58165,1.58185,228000000.0
2009-02-05 14:08:00,1.582,1.58295,1.582,1.5825,204600000.0
2009-02-05 14:09:00,1.5825,1.5834,1.5818,1.58235,241400000.0
2009-02-05 14:10:00,1.58235,1.5828,1.58155,1.5824,244600000.0
2009-02-05 14:11:00,1.58245,1.58245,1.5815,1.582,200400000.0
2009-02-05 14:12:00,1.5821,1.5828,1.5813,1.58205,154600000.0
2009-02-05 14:13:00,1.58205,1.58205,1.58055,1.58105,177200000.0
2009-02-05 14:14:00,1.5811,1.5811,1.5797,1.58005,153800000.0
2009-02-05 14:15:00,1.5802,1.5811,1.5802,1.58085,130400000.0
2009-02-05 14:16:00,1.58085,1.58115,1.5802,1.5802,147400000.0
2009-02-05 14:17:00,1.5802,1.5817,1.5794,1.5794,137900000.0
2009-02-05 14:18:00,1.5793,1.58015,1.5792,1.57975,147600000.0
2009-02-05 14:19:00,1.5797,1.58005,1.5788,1.57895,116600000.0
2009-02-05 14:20:00,1.57855,1.57945,1.57825,1.579,169800000.0
2009-02-05 14:21:00,1.579,1.57905,1.57845,1.5787,88400000.0
2009-02-05 14:22:00,1.5787,1.5792,1.57795,1.5785,266000000.0
2009-02-05 14:23:00,1.57855,1.5792,1.57825,1.5792,309000000.0
2009-02-05 14:24:00,1.5792,1.5796,1.57875,1.5795,189200000.0
2009-02-05 14:25:00,1.5795,1.58015,1.57885,1.58,222000000.0
2009-02-05 14:26:00,1.5799,1.58065,1.57915,1.57935,197600000.0
2009-02-05 14:27:00,1.57935,1.57965,1.5789,1.57955,103000000.0
2009-02-05 14:28:00,1.5795,1.57965,1.578,1.5796,162800000.0
2009-02-05 14:29:00,1.57965,1.5802,1.57965,1.57965,138200000.0
2009-02-05 14:30:00,1.57965,1.58015,1.5794,1.5801,140000000.0
2009-02-05 14:31:00,1.58015,1.5809,1.57995,1.58025,130600000.0
2009-02-05 14:32:00,1.58025,1.5809,1.5794,1.57995,143200000.0
2009-02-05 14:33:00,1.5801,1.5805,1.58,1.5803,178200000.0
2009-02-05 14:34:00,1.58025,1.58205,1.5799,1.582,226200000.0
2009-02-05 14:35:00,1.5819,1.58215,1.58125,1.58135,152600000.0
2009-02-05 14:36:00,1.5814,1.58175,1.58065,1.5809,150800000.0
2009-02-05 14:37:00,1.58085,1.5813,1.58085,1.5812,157400000.0
2009-02-05 14:38:00,1.58105,1.5813,1.58085,1.58125,183000000.0
2009-02-05 14:39:00,1.5814,1.5822,1.5813,1.58195,162400000.0
2009-02-05 14:40:00,1.58215,1.5827,1.5817,1.5819,186800000.0
2009-02-05 14:41:00,1.582,1.5826,1.58175,1.58175,105400000.0
2009-02-05 14:42:00,1.58185,1.5827,1.58175,1.58175,122200000.0
2009-02-05 14:43:00,1.58155,1.5818,1.5799,1.5805,235000000.0
2009-02-05 14:44:00,1.5806,1.5808,1.57945,1.58,244800000.0
2009-02-05 14:45:00,1.5801,1.5812,1.5789,1.58105,181400000.0
2009-02-05 14:46:00,1.58115,1.5817,1.5802,1.58155,236800000.0
2009-02-05 14:47:00,1.5815,1.58165,1.58005,1.5809,191800000.0
2009-02-05 14:48:00,1.581,1.5813,1.58035,1.58075,217800000.0
2009-02-05 14:49:00,1.5808,1.58155,1.58065,1.5814,323200000.0
2009-02-05 14:50:00,1.5814,1.5822,1.5811,1.5814,338000000.0
2009-02-05 14:51:00,1.58135,1.5825,1.58135,1.58235,263800000.0
2009-02-05 14:52:00,1.5824,1.5824,1.5812,1.5813,353600000.0
2009-02-05 14:53:00,1.5813,1.5822,1.58115,1.58185,328800000.0
2009-02-05 14:54:00,1.58185,1.58185,1.58115,1.58175,284800000.0
2009-02-05 14:55:00,1.58185,1.58215,1.581,1.58125,246400000.0
2009-02-05 14:56:00,1.58135,1.5831,1.58125,1.5823,283400000.0
2009-02-05 14:57:00,1.5822,1.5825,1.582,1.58205,232600000.0
2009-02-05 14:58:00,1.58205,1.5829,1.58205,1.58245,290800000.0
2009-02-05 14:59:00,1.58245,1.58245,1.5811,1.58125,144200000.0
2009-02-05 15:00:00,1.58105,1.5816,1.58105,1.58155,282000000.0
2009-02-05 15:01:00,1.58115,1.5829,1.5808,1.58235,285200000.0
2009-02-05 15:02:00,1.5825,1.58265,1.5818,1.58215,279600000.0
2009-02-05 15:03:00,1.5821,1.5821,1.5815,1.5815,298600000.0
2009-02-05 15:04:00,1.5815,1.5815,1.5806,1.58075,350600000.0
2009-02-05 15:05:00,1.5808,1.58205,1.5808,1.5816,250400000.0
2009-02-05 15:06:00,1.58185,1.58185,1.5811,1.5811,172200000.0
2009-02-05 15:07:00,1.58115,1.58115,1.58045,1.5805,191400000.0
2009-02-05 15:08:00,1.5806,1.5814,1.5806,1.58125,134400000.0
2009-02-05 15:09:00,1.5813,1.5817,1.58095,1.5815,276600000.0
2009-02-05 15:10:00,1.5814,1.5817,1.58125,1.5813,318200000.0
2009-02-05 15:11:00,1.58125,1.5815,1.5811,1.5812,215000000.0
2009-02-05 15:12:00,1.5812,1.58175,1.5812,1.58145,146200000.0
2009-02-05 15:13:00,1.5815,1.58155,1.58055,1.58065,269800000.0
2009-02-05 15:14:00,1.58065,1.5815,1.58025,1.58025,263800000.0
2009-02-05 15:15:00,1.57965,1.5812,1.5796,1.581,294800000.0
2009-02-05 15:16:00,1.58095,1.58125,1.5807,1.5811,248800000.0
2009-02-05 15:17:00,1.5812,1.5822,1.58105,1.5814,295200000.0
2009-02-05 15:18:00,1.5814,1.58165,1.58095,1.5811,146200000.0
2009-02-05 15:19:00,1.58125,1.5813,1.58025,1.58035,142000000.0
2009-02-05 15:20:00,1.58035,1.58065,1.5799,1.5804,220000000.0
2009-02-05 15:21:00,1.5804,1.58055,1.5798,1.5799,183800000.0
2009-02-05 15:22:00,1.5802,1.58025,1.5792,1.57955,215200000.0
2009-02-05 15:23:00,1.5798,1.5798,1.57825,1.5789,149600000.0
2009-02-05 15:24:00,1.57895,1.5798,1.5789,1.5798,152400000.0
2009-02-05 15:25:00,1.5798,1.57985,1.5783,1.57845,200800000.0
2009-02-05 15:26:00,1.5785,1.5789,1.5779,1.5787,320200000.0
2009-02-05 15:27:00,1.5787,1.5787,1.57805,1.5785,249000000.0
2009-02-05 15:28:00,1.5785,1.5785,1.57635,1.5766,192000000.0
2009-02-05 15:29:00,1.5766,1.57765,1.5757,1.5762,205600000.0
2009-02-05 15:30:00,1.5763,1.5779,1.57615,1.57655,209200000.0
2009-02-05 15:31:00,1.57645,1.57645,1.575,1.57515,207000000.0
2009-02-05 15:32:00,1.5751,1.5763,1.5748,1.5754,245800000.0
2009-02-05 15:33:00,1.57535,1.576,1.5739,1.5743,207200000.0
2009-02-05 15:34:00,1.5745,1.57565,1.5745,1.57565,188600000.0
2009-02-05 15:35:00,1.5752,1.5766,1.5752,1.5757,185400000.0
2009-02-05 15:36:00,1.5756,1.5759,1.57375,1.57485,252800000.0
2009-02-05 15:37:00,1.5749,1.5753,1.57295,1.5731,236600000.0
2009-02-05 15:38:00,1.5729,1.57425,1.57285,1.5741,175600000.0
2009-02-05 15:39:00,1.57415,1.5745,1.5735,1.57385,244000000.0
2009-02-05 15:40:00,1.57365,1.5763,1.57365,1.5763,194600000.0
2009-02-05 15:41:00,1.5762,1.577,1.57575,1.57615,334800000.0
2009-02-05 15:42:00,1.5764,1.5771,1.57585,1.576,246200000.0
2009-02-05 15:43:00,1.57605,1.57625,1.5755,1.5758,297800000.0
2009-02-05 15:44:00,1.57585,1.57655,1.57565,1.57635,308400000.0
2009-02-05 15:45:00,1.5764,1.5769,1.5758,1.57665,330000000.0
2009-02-05 15:46:00,1.5767,1.57715,1.57575,1.57715,289800000.0
2009-02-05 15:47:00,1.5771,1.57745,1.57675,1.5773,238800000.0
2009-02-05 15:48:00,1.5771,1.57715,1.57635,1.57635,189200000.0
2009-02-05 15:49:00,1.5763,1.5772,1.5755,1.5767,267400000.0
2009-02-05 15:50:00,1.5766,1.5778,1.5764,1.57705,280000000.0
2009-02-05 15:51:00,1.57715,1.5781,1.57635,1.57735,234200000.0
2009-02-05 15:52:00,1.5773,1.57855,1.57715,1.57775,220000000.0
2009-02-05 15:53:00,1.57785,1.5783,1.5772,1.5783,202800000.0
2009-02-05 15:54:00,1.57825,1.57825,1.57685,1.57695,252400000.0
2009-02-05 15:55:00,1.57695,1.5775,1.5764,1.57675,247600000.0
2009-02-05 15:56:00,1.57675,1.5777,1.5767,1.57745,289200000.0
2009-02-05 15:57:00,1.57745,1.5778,1.57695,1.5772,212200000.0
2009-02-05 15:58:00,1.5773,1.57785,1.57675,1.57675,217600000.0
2009-02-05 15:59:00,1.57675,1.5789,1.57675,1.57775,308800000.0
2009-02-05 16:00:00,1.57775,1.57785,1.5769,1.5769,288200000.0
2009-02-05 16:01:00,1.5769,1.5771,1.5759,1.5764,299600000.0
2009-02-05 16:02:00,1.5763,1.57685,1.5757,1.57645,335600000.0
2009-02-05 16:03:00,1.57655,1.5769,1.5762,1.57655,211400000.0
2009-02-05 16:04:00,1.57665,1.5774,1.5764,1.5764,159200000.0
2009-02-05 16:05:00,1.57645,1.57765,1.57605,1.57765,248800000.0
2009-02-05 16:06:00,1.57775,1.5778,1.57615,1.57655,278600000.0
2009-02-05 16:07:00,1.57645,1.57735,1.57625,1.57735,224600000.0
2009-02-05 16:08:00,1.5775,1.5776,1.57625,1.57625,243600000.0
2009-02-05 16:09:00,1.5763,1.57725,1.575,1.57505,243200000.0
2009-02-05 16:10:00,1.57515,1.57555,1.57455,1.57465,230400000.0
2009-02-05 16:11:00,1.57465,1.5755,1.57435,1.57445,269800000.0
2009-02-05 16:12:00,1.57455,1.5752,1.5737,1.5752,322200000.0
2009-02-05 16:13:00,1.575,1.5757,1.5748,1.5753,193800000.0
2009-02-05 16:14:00,1.57535,1.57615,1.57525,1.5755,213000000.0
2009-02-05 16:15:00,1.5754,1.5758,1.57515,1.5755,259000000.0
2009-02-05 16:16:00,1.57545,1.57625,1.5744,1.5744,231800000.0
2009-02-05 16:17:00,1.57435,1.57455,1.5734,1.5742,241200000.0
2009-02-05 16:18:00,1.5743,1.57525,1.574,1.57495,289100000.0
2009-02-05 16:19:00,1.57485,1.5751,1.5739,1.5739,213800000.0
2009-02-05 16:20:00,1.5739,1.57465,1.5739,1.57455,245800000.0
2009-02-05 16:21:00,1.57465,1.575,1.5739,1.5746,227400000.0
2009-02-05 16:22:00,1.57475,1.576,1.57415,1.57565,264600000.0
2009-02-05 16:23:00,1.5757,1.5757,1.57065,1.5734,341600000.0
2009-02-05 16:24:00,1.57325,1.57325,1.5719,1.5726,269600000.0
2009-02-05 16:25:00,1.5727,1.5736,1.5727,1.57285,290400000.0
2009-02-05 16:26:00,1.57275,1.57305,1.5721,1.57265,187200000.0
2009-02-05 16:27:00,1.57265,1.57325,1.572,1.57225,204800000.0
2009-02-05 16:28:00,1.57225,1.5725,1.5714,1.5717,281600000.0
2009-02-05 16:29:00,1.57195,1.57235,1.5715,1.5715,272600000.0
2009-02-05 16:30:00,1.5715,1.57265,1.5712,1.57245,243600000.0
2009-02-05 16:31:00,1.57235,1.57245,1.5714,1.57185,334800000.0
2009-02-05 16:32:00,1.5718,1.5733,1.57165,1.5726,264600000.0
2009-02-05 16:33:00,1.57245,1.5729,1.5719,1.57255,297000000.0
2009-02-05 16:34:00,1.57265,1.5731,1.572,1.572,314800000.0
2009-02-05 16:35:00,1.57195,1.57225,1.57135,1.5719,296400000.0
2009-02-05 16:36:00,1.5719,1.5724,1.5713,1.57155,255000000.0
2009-02-05 16:37:00,1.57165,1.5718,1.57085,1.57135,260400000.0
2009-02-05 16:38:00,1.5713,1.5722,1.57125,1.5718,280000000.0
2009-02-05 16:39:00,1.57185,1.57195,1.5705,1.5716,235400000.0
2009-02-05 16:40:00,1.57095,1.5712,1.5702,1.57115,268600000.0
2009-02-05 16:41:00,1.5711,1.5715,1.57035,1.5711,230600000.0
2009-02-05 16:42:00,1.57115,1.57195,1.56965,1.56985,272800000.0
2009-02-05 16:43:00,1.5698,1.5708,1.56965,1.57065,334800000.0
2009-02-05 16:44:00,1.57075,1.5712,1.5703,1.571,283600000.0
2009-02-05 16:45:00,1.5711,1.57185,1.5704,1.57185,266200000.0
2009-02-05 16:46:00,1.5718,1.57225,1.57105,1.5712,365600000.0
2009-02-05 16:47:00,1.57115,1.57165,1.5705,1.57075,313600000.0
2009-02-05 16:48:00,1.57075,1.5711,1.56925,1.56975,241800000.0
2009-02-05 16:49:00,1.56975,1.5702,1.56895,1.5698,335400000.0
2009-02-05 16:50:00,1.5697,1.56985,1.5691,1.56975,346000000.0
2009-02-05 16:51:00,1.56985,1.57185,1.5698,1.5712,348600000.0
2009-02-05 16:52:00,1.57125,1.57155,1.56965,1.5713,291000000.0
2009-02-05 16:53:00,1.5712,1.5718,1.5709,1.57165,269400000.0
2009-02-05 16:54:00,1.57175,1.572,1.57105,1.57175,243600000.0
2009-02-05 16:55:00,1.57165,1.5717,1.57085,1.5711,200800000.0
2009-02-05 16:56:00,1.57115,1.5714,1.57035,1.5706,269200000.0
2009-02-05 16:57:00,1.5706,1.5723,1.5706,1.57215,269800000.0
2009-02-05 16:58:00,1.57225,1.57255,1.5711,1.572,227800000.0
2009-02-05 16:59:00,1.57205,1.57395,1.57205,1.5732,289400000.0
2009-02-05 17:00:00,1.57345,1.575,1.5721,1.57435,281400000.0
2009-02-05 17:01:00,1.57435,1.5747,1.57365,1.5737,209600000.0
2009-02-05 17:02:00,1.5736,1.574,1.57285,1.5731,258600000.0
2009-02-05 17:03:00,1.573,1.57315,1.57195,1.5723,194200000.0
2009-02-05 17:04:00,1.5723,1.5725,1.5715,1.5723,124400000.0
2009-02-05 17:05:00,1.5723,1.5733,1.572,1.5731,135000000.0
2009-02-05 17:06:00,1.5732,1.5738,1.5729,1.57345,193200000.0
2009-02-05 17:07:00,1.57355,1.57435,1.5727,1.573,299000000.0
2009-02-05 17:08:00,1.57305,1.57355,1.5723,1.5723,221800000.0
2009-02-05 17:09:00,1.57225,1.5731,1.57155,1.57165,146400000.0
2009-02-05 17:10:00,1.57165,1.57215,1.5714,1.57205,178400000.0
2009-02-05 17:11:00,1.57205,1.5725,1.57115,1.5721,210000000.0
2009-02-05 17:12:00,1.57225,1.5726,1.57195,1.57205,167000000.0
2009-02-05 17:13:00,1.57205,1.5727,1.57205,1.57265,172800000.0
2009-02-05 17:14:00,1.57275,1.5729,1.57205,1.57205,103200000.0
2009-02-05 17:15:00,1.57205,1.5725,1.57205,1.57205,135200000.0
2009-02-05 17:16:00,1.57205,1.57215,1.57125,1.5714,64800000.0
2009-02-05 17:17:00,1.5715,1.57235,1.57125,1.5723,263800000.0
2009-02-05 17:18:00,1.5723,1.57255,1.5722,1.5724,220600000.0
2009-02-05 17:19:00,1.5724,1.57255,1.57195,1.57235,262800000.0
2009-02-05 17:20:00,1.5724,1.57285,1.5723,1.57275,232800000.0
2009-02-05 17:21:00,1.57275,1.5731,1.5719,1.57275,213000000.0
2009-02-05 17:22:00,1.5727,1.5734,1.57225,1.57305,243400000.0
2009-02-05 17:23:00,1.57305,1.57335,1.57225,1.57335,338400000.0
2009-02-05 17:24:00,1.57325,1.5745,1.573,1.57435,333800000.0
2009-02-05 17:25:00,1.57435,1.5753,1.5743,1.5749,307600000.0
2009-02-05 17:26:00,1.575,1.5759,1.5748,1.5751,229000000.0
2009-02-05 17:27:00,1.5751,1.5759,1.57505,1.57565,193200000.0
2009-02-05 17:28:00,1.57555,1.5759,1.5755,1.5757,248800000.0
2009-02-05 17:29:00,1.5758,1.5762,1.57555,1.576,283600000.0
2009-02-05 17:30:00,1.576,1.57615,1.5752,1.5755,256000000.0
2009-02-05 17:31:00,1.5756,1.5764,1.5754,1.57555,251400000.0
2009-02-05 17:32:00,1.57555,1.57605,1.57545,1.57555,178400000.0
2009-02-05 17:33:00,1.5755,1.57625,1.57545,1.576,218000000.0
2009-02-05 17:34:00,1.576,1.57685,1.57565,1.57685,261200000.0
2009-02-05 17:35:00,1.57685,1.57725,1.5764,1.5767,185600000.0
2009-02-05 17:36:00,1.5767,1.5772,1.57625,1.5772,295800000.0
2009-02-05 17:37:00,1.5772,1.5777,1.57605,1.57645,264000000.0
2009-02-05 17:38:00,1.57645,1.5768,1.57595,1.57615,292800000.0
2009-02-05 17:39:00,1.57605,1.5769,1.5748,1.57495,277200000.0
2009-02-05 17:40:00,1.5752,1.57615,1.5752,1.57605,255400000.0
2009-02-05 17:41:00,1.57605,1.5762,1.5755,1.5757,208200000.0
2009-02-05 17:42:00,1.5758,1.57645,1.5758,1.57585,344000000.0
2009-02-05 17:43:00,1.57585,1.57695,1.57585,1.57695,246600000.0
2009-02-05 17:44:00,1.57705,1.57765,1.5769,1.57715,306200000.0
2009-02-05 17:45:00,1.57705,1.5788,1.57685,1.5786,246000000.0
2009-02-05 17:46:00,1.57855,1.57905,1.57795,1.5783,279400000.0
2009-02-05 17:47:00,1.57855,1.5792,1.57815,1.5792,291200000.0
2009-02-05 17:48:00,1.57915,1.5792,1.5777,1.578,338400000.0
2009-02-05 17:49:00,1.578,1.57845,1.578,1.5781,247600000.0
2009-02-05 17:50:00,1.57805,1.5792,1.5778,1.5792,191600000.0
2009-02-05 17:51:00,1.5793,1.5804,1.5793,1.57985,299200000.0
2009-02-05 17:52:00,1.5799,1.58,1.57925,1.57985,310600000.0
2009-02-05 17:53:00,1.5798,1.5799,1.57915,1.57945,317400000.0
2009-02-05 17:54:00,1.5795,1.57955,1.57825,1.57875,232800000.0
2009-02-05 17:55:00,1.5788,1.5794,1.57855,1.5793,314600000.0
2009-02-05 17:56:00,1.5793,1.57935,1.57845,1.579,268800000.0
2009-02-05 17:57:00,1.57875,1.57915,1.57825,1.5785,276400000.0
2009-02-05 17:58:00,1.5785,1.5791,1.57825,1.57885,316400000.0
2009-02-05 17:59:00,1.57865,1.5796,1.57535,1.57915,318000000.0
2009-02-05 18:00:00,1.57905,1.57995,1.5787,1.5797,273800000.0
2009-02-05 18:01:00,1.5797,1.5798,1.5786,1.5791,305000000.0
2009-02-05 18:02:00,1.57905,1.5794,1.5788,1.57915,255200000.0
2009-02-05 18:03:00,1.5791,1.58045,1.57895,1.5796,324200000.0
2009-02-05 18:04:00,1.57995,1.58045,1.5791,1.5804,312400000.0
2009-02-05 18:05:00,1.58025,1.5809,1.57965,1.5803,333600000.0
2009-02-05 18:06:00,1.58025,1.58065,1.5796,1.5797,358000000.0
2009-02-05 18:07:00,1.57965,1.58075,1.57945,1.58075,343400000.0
2009-02-05 18:08:00,1.58075,1.58075,1.579,1.58,264400000.0
2009-02-05 18:09:00,1.57995,1.5803,1.57885,1.57935,320200000.0
2009-02-05 18:10:00,1.5793,1.57955,1.57885,1.57935,321200000.0
2009-02-05 18:11:00,1.57955,1.58025,1.5791,1.57925,274800000.0
2009-02-05 18:12:00,1.57925,1.57935,1.5777,1.5778,189800000.0
2009-02-05 18:13:00,1.5778,1.57825,1.57775,1.57775,224000000.0
2009-02-05 18:14:00,1.57775,1.57875,1.57775,1.5787,218000000.0
2009-02-05 18:15:00,1.57845,1.57875,1.5779,1.578,329200000.0
2009-02-05 18:16:00,1.5779,1.5782,1.57775,1.57775,262600000.0
2009-02-05 18:17:00,1.5779,1.57825,1.57765,1.57795,199600000.0
2009-02-05 18:18:00,1.57795,1.57825,1.57775,1.57775,186800000.0
2009-02-05 18:19:00,1.57775,1.57815,1.57775,1.57795,115400000.0
2009-02-05 18:20:00,1.57795,1.578,1.57795,1.57795,128400000.0
2009-02-05 18:21:00,1.57795,1.57795,1.57565,1.57615,244100000.0
2009-02-05 18:22:00,1.5761,1.57725,1.5761,1.577,278600000.0
2009-02-05 18:23:00,1.577,1.5777,1.5767,1.5777,221400000.0
2009-02-05 18:24:00,1.57775,1.5782,1.57715,1.5775,253400000.0
2009-02-05 18:25:00,1.5777,1.5786,1.5769,1.5772,265400000.0
2009-02-05 18:26:00,1.57705,1.5788,1.57705,1.578,203800000.0
2009-02-05 18:27:00,1.5781,1.5781,1.5767,1.5771,239200000.0
2009-02-05 18:28:00,1.57695,1.57755,1.57675,1.57745,277600000.0
2009-02-05 18:29:00,1.5775,1.58025,1.57735,1.57995,341800000.0
2009-02-05 18:30:00,1.5798,1.5813,1.57945,1.58055,252200000.0
2009-02-05 18:31:00,1.5806,1.58135,1.58,1.5801,185400000.0
2009-02-05 18:32:00,1.58005,1.58025,1.5791,1.57935,205200000.0
2009-02-05 18:33:00,1.57935,1.57975,1.57885,1.57975,182400000.0
2009-02-05 18:34:00,1.57995,1.5802,1.57885,1.57925,196800000.0
2009-02-05 18:35:00,1.5793,1.5795,1.57835,1.57855,159800000.0
2009-02-05 18:36:00,1.57865,1.57885,1.5779,1.578,190600000.0
2009-02-05 18:37:00,1.57745,1.5781,1.57485,1.57675,252600000.0
2009-02-05 18:38:00,1.57675,1.57735,1.57645,1.57735,161400000.0
2009-02-05 18:39:00,1.5773,1.57775,1.57635,1.57655,164200000.0
2009-02-05 18:40:00,1.5769,1.5772,1.57675,1.57705,137400000.0
2009-02-05 18:41:00,1.57705,1.5772,1.57615,1.5768,267600000.0
2009-02-05 18:42:00,1.57705,1.5772,1.5762,1.57675,215200000.0
2009-02-05 18:43:00,1.5767,1.57685,1.5758,1.57585,164400000.0
2009-02-05 18:44:00,1.5759,1.5768,1.57565,1.5764,235000000.0
2009-02-05 18:45:00,1.57645,1.57725,1.57545,1.5767,201000000.0
2009-02-05 18:46:00,1.57675,1.5776,1.5764,1.5768,291800000.0
2009-02-05 18:47:00,1.57685,1.57775,1.5768,1.5774,239400000.0
2009-02-05 18:48:00,1.5774,1.5777,1.57675,1.5771,261600000.0
2009-02-05 18:49:00,1.57705,1.57805,1.57705,1.57785,247400000.0
2009-02-05 18:50:00,1.57785,1.5785,1.57745,1.57825,232800000.0
2009-02-05 18:51:00,1.5781,1.5782,1.5771,1.5771,186200000.0
2009-02-05 18:52:00,1.57715,1.57765,1.5767,1.5768,228400000.0
2009-02-05 18:53:00,1.5768,1.5773,1.5766,1.57715,202400000.0
2009-02-05 18:54:00,1.5772,1.57785,1.5772,1.57785,148600000.0
2009-02-05 18:55:00,1.5778,1.5785,1.57725,1.5785,139000000.0
2009-02-05 18:56:00,1.57845,1.57915,1.57845,1.57875,141200000.0
2009-02-05 18:57:00,1.57865,1.57895,1.57835,1.57835,174800000.0
2009-02-05 18:58:00,1.5784,1.57955,1.5783,1.57885,134200000.0
2009-02-05 18:59:00,1.57895,1.57995,1.5783,1.57995,161800000.0
2009-02-05 19:00:00,1.57995,1.5803,1.5789,1.5803,230200000.0
2009-02-05 19:01:00,1.5805,1.5805,1.5786,1.58005,315800000.0
2009-02-05 19:02:00,1.58005,1.58085,1.57955,1.5806,294400000.0
2009-02-05 19:03:00,1.5807,1.5807,1.57955,1.58065,256000000.0
2009-02-05 19:04:00,1.58075,1.5809,1.5801,1.58025,265600000.0
2009-02-05 19:05:00,1.58035,1.5806,1.5786,1.57865,311400000.0
2009-02-05 19:06:00,1.57885,1.5814,1.57865,1.5814,272800000.0
2009-02-05 19:07:00,1.58145,1.58275,1.58125,1.58125,280400000.0
2009-02-05 19:08:00,1.58125,1.58155,1.58,1.5803,267200000.0
2009-02-05 19:09:00,1.58025,1.58085,1.5796,1.5804,211400000.0
2009-02-05 19:10:00,1.58025,1.5818,1.58015,1.58105,274200000.0
2009-02-05 19:11:00,1.5812,1.5818,1.5808,1.58135,243600000.0
2009-02-05 19:12:00,1.58135,1.5814,1.5794,1.5794,271200000.0
2009-02-05 19:13:00,1.5795,1.58075,1.57885,1.5798,227800000.0
2009-02-05 19:14:00,1.5798,1.5808,1.5798,1.5808,230600000.0
2009-02-05 19:15:00,1.5808,1.58155,1.5807,1.58125,196000000.0
2009-02-05 19:16:00,1.5813,1.5813,1.5793,1.5793,208000000.0
2009-02-05 19:17:00,1.5793,1.5797,1.57865,1.5787,239400000.0
2009-02-05 19:18:00,1.57875,1.5792,1.5785,1.579,242200000.0
2009-02-05 19:19:00,1.5791,1.5791,1.5784,1.5786,164000000.0
2009-02-05 19:20:00,1.57865,1.57885,1.57795,1.5781,234800000.0
2009-02-05 19:21:00,1.5782,1.57825,1.57735,1.57785,223400000.0
2009-02-05 19:22:00,1.57775,1.57785,1.57695,1.5773,221000000.0
2009-02-05 19:23:00,1.5773,1.5774,1.57695,1.57725,145200000.0
2009-02-05 19:24:00,1.5772,1.5776,1.5761,1.57645,236400000.0
2009-02-05 19:25:00,1.57635,1.57665,1.5747,1.5754,217200000.0
2009-02-05 19:26:00,1.5755,1.57595,1.57535,1.5759,244800000.0
2009-02-05 19:27:00,1.5759,1.5765,1.57575,1.5762,310400000.0
2009-02-05 19:28:00,1.5763,1.57645,1.5757,1.5759,215600000.0
2009-02-05 19:29:00,1.5759,1.5767,1.5758,1.576,135600000.0
2009-02-05 19:30:00,1.5761,1.57745,1.57575,1.5773,214400000.0
2009-02-05 19:31:00,1.5773,1.5773,1.5753,1.5753,153600000.0
2009-02-05 19:32:00,1.57525,1.5759,1.5739,1.5757,264400000.0
2009-02-05 19:33:00,1.5757,1.5764,1.5756,1.5764,127600000.0
2009-02-05 19:34:00,1.5764,1.57685,1.5762,1.5766,160400000.0
2009-02-05 19:35:00,1.5766,1.57745,1.5766,1.57745,245000000.0
2009-02-05 19:36:00,1.57745,1.5776,1.57625,1.5767,244000000.0
2009-02-05 19:37:00,1.5768,1.5774,1.5764,1.5764,144800000.0
2009-02-05 19:38:00,1.57645,1.57725,1.57645,1.57695,191000000.0
2009-02-05 19:39:00,1.57695,1.57745,1.5766,1.57685,238200000.0
2009-02-05 19:40:00,1.577,1.57705,1.57655,1.57685,235800000.0
2009-02-05 19:41:00,1.5769,1.5769,1.5763,1.57665,161400000.0
2009-02-05 19:42:00,1.57655,1.57655,1.5756,1.5759,172000000.0
2009-02-05 19:43:00,1.576,1.5761,1.576,1.5761,64800000.0
2009-02-05 19:44:00,1.57605,1.5767,1.576,1.5765,166800000.0
2009-02-05 19:45:00,1.5765,1.5767,1.5763,1.5765,174400000.0
2009-02-05 19:46:00,1.5766,1.57705,1.57595,1.57695,180000000.0
2009-02-05 19:47:00,1.5769,1.5769,1.576,1.57655,196000000.0
2009-02-05 19:48:00,1.57665,1.57685,1.5752,1.57535,253600000.0
2009-02-05 19:49:00,1.57535,1.5756,1.5743,1.57455,195000000.0
2009-02-05 19:50:00,1.57455,1.5752,1.57395,1.5752,226600000.0
2009-02-05 19:51:00,1.5753,1.57535,1.5749,1.57535,238600000.0
2009-02-05 19:52:00,1.57545,1.5759,1.5753,1.5758,149000000.0
2009-02-05 19:53:00,1.57595,1.5776,1.57595,1.5776,158400000.0
2009-02-05 19:54:00,1.5776,1.57865,1.5776,1.57845,245000000.0
2009-02-05 19:55:00,1.5785,1.57865,1.57745,1.57805,207600000.0
2009-02-05 19:56:00,1.57795,1.57835,1.5779,1.5781,70000000.0
2009-02-05 19:57:00,1.57815,1.5784,1.5778,1.57805,206600000.0
2009-02-05 19:58:00,1.57805,1.57805,1.5767,1.57675,226000000.0
2009-02-05 19:59:00,1.57675,1.57675,1.5749,1.5756,298600000.0
2009-02-05 20:00:00,1.57555,1.5765,1.575,1.57525,247400000.0
2009-02-05 20:01:00,1.5751,1.5751,1.57385,1.574,208400000.0
2009-02-05 20:02:00,1.57405,1.5748,1.57405,1.5747,145200000.0
2009-02-05 20:03:00,1.5747,1.5747,1.57385,1.57395,203800000.0
2009-02-05 20:04:00,1.57395,1.5753,1.57375,1.5746,270800000.0
2009-02-05 20:05:00,1.57465,1.5747,1.57395,1.574,166200000.0
2009-02-05 20:06:00,1.574,1.5748,1.574,1.5747,152400000.0
2009-02-05 20:07:00,1.57465,1.57475,1.57445,1.57445,137600000.0
2009-02-05 20:08:00,1.57455,1.5755,1.57455,1.5754,180600000.0
2009-02-05 20:09:00,1.5754,1.57575,1.5748,1.57535,204800000.0
2009-02-05 20:10:00,1.5752,1.5752,1.57425,1.57425,205200000.0
2009-02-05 20:11:00,1.5743,1.57535,1.5742,1.5748,269800000.0
2009-02-05 20:12:00,1.5748,1.5751,1.5746,1.5746,193600000.0
2009-02-05 20:13:00,1.5746,1.5748,1.57395,1.5748,169800000.0
2009-02-05 20:14:00,1.5748,1.5758,1.57435,1.57555,189800000.0
2009-02-05 20:15:00,1.57535,1.57595,1.57505,1.5755,228600000.0
2009-02-05 20:16:00,1.57555,1.5756,1.57375,1.574,172800000.0
2009-02-05 20:17:00,1.5741,1.5747,1.5741,1.57455,172800000.0
2009-02-05 20:18:00,1.57455,1.57515,1.574,1.5749,224200000.0
2009-02-05 20:19:00,1.57485,1.57485,1.57365,1.5741,227200000.0
2009-02-05 20:20:00,1.57415,1.57465,1.574,1.5744,157600000.0
2009-02-05 20:21:00,1.57435,1.5748,1.57425,1.5746,117200000.0
2009-02-05 20:22:00,1.5746,1.57585,1.5742,1.5754,197200000.0
2009-02-05 20:23:00,1.57545,1.5758,1.5745,1.57455,160400000.0
2009-02-05 20:24:00,1.57455,1.57505,1.57455,1.5748,161200000.0
2009-02-05 20:25:00,1.57465,1.5752,1.5745,1.57505,176000000.0
2009-02-05 20:26:00,1.57495,1.57555,1.57485,1.57535,141000000.0
2009-02-05 20:27:00,1.57535,1.57555,1.57525,1.5754,142400000.0
2009-02-05 20:28:00,1.5753,1.57535,1.57485,1.575,197600000.0
2009-02-05 20:29:00,1.5751,1.57535,1.5747,1.5752,268400000.0
2009-02-05 20:30:00,1.57535,1.57545,1.57485,1.57525,167600000.0
2009-02-05 20:31:00,1.57525,1.57525,1.5747,1.5747,164200000.0
2009-02-05 20:32:00,1.57465,1.57465,1.57345,1.57405,187200000.0
2009-02-05 20:33:00,1.574,1.5741,1.5737,1.57405,134400000.0
2009-02-05 20:34:00,1.574,1.5741,1.57355,1.57355,103800000.0
2009-02-05 20:35:00,1.57355,1.5737,1.57325,1.57335,118000000.0
2009-02-05 20:36:00,1.57325,1.57355,1.57315,1.5735,164000000.0
2009-02-05 20:37:00,1.5734,1.5744,1.5734,1.5744,139200000.0
2009-02-05 20:38:00,1.5744,1.5755,1.5744,1.57535,209200000.0
2009-02-05 20:39:00,1.5753,1.57545,1.57495,1.57515,133200000.0
2009-02-05 20:40:00,1.5753,1.5753,1.5739,1.574,157600000.0
2009-02-05 20:41:00,1.574,1.5743,1.5739,1.5741,135200000.0
2009-02-05 20:42:00,1.57405,1.57455,1.574,1.5744,138800000.0
2009-02-05 20:43:00,1.5744,1.57455,1.5734,1.57355,164800000.0
2009-02-05 20:44:00,1.57365,1.57375,1.5728,1.573,158400000.0
2009-02-05 20:45:00,1.5729,1.5742,1.5727,1.57355,147800000.0
2009-02-05 20:46:00,1.5734,1.5734,1.5717,1.57185,140300000.0
2009-02-05 20:47:00,1.5718,1.57245,1.5716,1.5719,102000000.0
2009-02-05 20:48:00,1.57195,1.57235,1.57155,1.57175,138200000.0
2009-02-05 20:49:00,1.57175,1.57215,1.57175,1.57195,136600000.0
2009-02-05 20:50:00,1.572,1.572,1.57155,1.5718,111200000.0
2009-02-05 20:51:00,1.5718,1.57195,1.57135,1.57155,146400000.0
2009-02-05 20:52:00,1.5716,1.57205,1.5715,1.5717,221600000.0
2009-02-05 20:53:00,1.57175,1.5723,1.57165,1.57215,143800000.0
2009-02-05 20:54:00,1.5722,1.5728,1.5722,1.5727,186600000.0
2009-02-05 20:55:00,1.5727,1.5727,1.57205,1.57225,88600000.0
2009-02-05 20:56:00,1.57215,1.57245,1.5718,1.5723,123000000.0
2009-02-05 20:57:00,1.57205,1.5723,1.5713,1.57195,158800000.0
2009-02-05 20:58:00,1.57195,1.5726,1.57195,1.5725,120400000.0
2009-02-05 20:59:00,1.5724,1.57285,1.5723,1.5726,96000000.0
2009-02-05 21:00:00,1.5726,1.5727,1.57185,1.5722,112400000.0
2009-02-05 21:01:00,1.5722,1.5727,1.5722,1.57245,110600000.0
2009-02-05 21:02:00,1.57245,1.57305,1.57235,1.57295,205800000.0
2009-02-05 21:03:00,1.57295,1.5731,1.5726,1.57285,222600000.0
2009-02-05 21:04:00,1.5728,1.57335,1.5728,1.57315,78000000.0
2009-02-05 21:05:00,1.57315,1.57335,1.57285,1.5733,112800000.0
2009-02-05 21:06:00,1.5733,1.57345,1.5729,1.57335,184800000.0
2009-02-05 21:07:00,1.57335,1.57385,1.57335,1.57365,167200000.0
2009-02-05 21:08:00,1.57365,1.57405,1.57335,1.57335,182000000.0
2009-02-05 21:09:00,1.5735,1.5746,1.57335,1.57445,255000000.0
2009-02-05 21:10:00,1.57445,1.57465,1.57395,1.5744,133200000.0
2009-02-05 21:11:00,1.57435,1.5744,1.57385,1.57395,196000000.0
2009-02-05 21:12:00,1.5738,1.5742,1.5737,1.57405,163200000.0
2009-02-05 21:13:00,1.574,1.5741,1.57385,1.5741,81200000.0
2009-02-05 21:14:00,1.57425,1.5749,1.5742,1.57485,161000000.0
2009-02-05 21:15:00,1.5749,1.5749,1.57465,1.57485,160400000.0
2009-02-05 21:16:00,1.5749,1.57505,1.57465,1.5749,96200000.0
2009-02-05 21:17:00,1.57485,1.57505,1.57455,1.57485,115800000.0
2009-02-05 21:18:00,1.57495,1.5755,1.5745,1.5754,166400000.0
2009-02-05 21:19:00,1.57545,1.5757,1.57515,1.5752,121800000.0
2009-02-05 21:20:00,1.57525,1.5761,1.57485,1.57595,177800000.0
2009-02-05 21:21:00,1.576,1.5761,1.5754,1.5758,177600000.0
2009-02-05 21:22:00,1.5758,1.57735,1.5757,1.57655,224200000.0
2009-02-05 21:23:00,1.5766,1.57685,1.57625,1.57645,191200000.0
2009-02-05 21:24:00,1.5765,1.5768,1.576,1.57635,203200000.0
2009-02-05 21:25:00,1.5762,1.57625,1.57585,1.57615,161000000.0
2009-02-05 21:26:00,1.5762,1.5766,1.5756,1.57655,260000000.0
2009-02-05 21:27:00,1.5764,1.5775,1.5761,1.57695,256000000.0
2009-02-05 21:28:00,1.57695,1.57695,1.5762,1.57625,174200000.0
2009-02-05 21:29:00,1.57625,1.5772,1.57625,1.5772,211600000.0
2009-02-05 21:30:00,1.57725,1.5774,1.5765,1.57655,248800000.0
2009-02-05 21:31:00,1.5766,1.5769,1.5765,1.5767,205400000.0
2009-02-05 21:32:00,1.57675,1.57695,1.57585,1.57655,249200000.0
2009-02-05 21:33:00,1.57645,1.57715,1.57605,1.57605,233200000.0
2009-02-05 21:34:00,1.57595,1.576,1.5752,1.57585,185600000.0
2009-02-05 21:35:00,1.57585,1.576,1.5755,1.57565,231200000.0
2009-02-05 21:36:00,1.57565,1.57585,1.57535,1.5756,144600000.0
2009-02-05 21:37:00,1.5756,1.5756,1.5749,1.5752,130000000.0
2009-02-05 21:38:00,1.5752,1.5759,1.5748,1.57555,227600000.0
2009-02-05 21:39:00,1.5757,1.5759,1.57535,1.57575,206200000.0
2009-02-05 21:40:00,1.57575,1.57575,1.5753,1.57565,190600000.0
2009-02-05 21:41:00,1.5758,1.5759,1.5752,1.57535,173200000.0
2009-02-05 21:42:00,1.5752,1.57545,1.57455,1.57485,196600000.0
2009-02-05 21:43:00,1.5749,1.57515,1.57375,1.57515,165600000.0
2009-02-05 21:44:00,1.57515,1.57515,1.57455,1.57495,218200000.0
2009-02-05 21:45:00,1.57505,1.5753,1.57495,1.5753,147200000.0
2009-02-05 21:46:00,1.57525,1.57565,1.5745,1.5745,154800000.0
2009-02-05 21:47:00,1.57465,1.57505,1.57355,1.57385,103200000.0
2009-02-05 21:48:00,1.57385,1.5743,1.57355,1.57375,182000000.0
2009-02-05 21:49:00,1.57375,1.57375,1.5729,1.5735,144200000.0
2009-02-05 21:50:00,1.5735,1.5739,1.5731,1.5735,122800000.0
2009-02-05 21:51:00,1.5735,1.57375,1.5729,1.5737,122000000.0
2009-02-05 21:52:00,1.57365,1.57365,1.57335,1.5735,148200000.0
2009-02-05 21:53:00,1.57335,1.5735,1.5729,1.57325,128600000.0
2009-02-05 21:54:00,1.5731,1.57425,1.5731,1.57375,166200000.0
2009-02-05 21:55:00,1.57375,1.5741,1.5726,1.5726,141400000.0
2009-02-05 21:56:00,1.57255,1.57325,1.57245,1.57325,138400000.0
2009-02-05 21:57:00,1.5733,1.5733,1.5727,1.5732,178200000.0
2009-02-05 21:58:00,1.57325,1.5733,1.5721,1.5725,320400000.0
2009-02-05 21:59:00,1.5726,1.573,1.5711,1.5714,259400000.0
2009-02-05 22:00:00,1.57155,1.57175,1.57095,1.57125,177600000.0
2009-02-05 22:01:00,1.57125,1.5721,1.5712,1.57185,231600000.0
2009-02-05 22:02:00,1.572,1.5724,1.57185,1.572,282200000.0
2009-02-05 22:03:00,1.5721,1.57245,1.5716,1.5724,190400000.0
2009-02-05 22:04:00,1.5723,1.57245,1.5718,1.5718,205000000.0
2009-02-05 22:05:00,1.5718,1.5718,1.56975,1.57145,328600000.0
2009-02-05 22:06:00,1.57135,1.57135,1.57055,1.5706,259800000.0
2009-02-05 22:07:00,1.57065,1.57195,1.57055,1.57185,265800000.0
2009-02-05 22:08:00,1.57155,1.57185,1.57095,1.5716,182200000.0
2009-02-05 22:09:00,1.5716,1.5724,1.57135,1.5724,159000000.0
2009-02-05 22:10:00,1.5722,1.5728,1.5717,1.57185,100800000.0
2009-02-05 22:11:00,1.57185,1.5724,1.5717,1.57185,199200000.0
2009-02-05 22:12:00,1.57195,1.57215,1.5714,1.5721,136000000.0
2009-02-05 22:13:00,1.57185,1.5726,1.57185,1.57205,139200000.0
2009-02-05 22:14:00,1.57235,1.57245,1.57165,1.57195,164400000.0
2009-02-05 22:15:00,1.57215,1.5728,1.57185,1.57265,136000000.0
2009-02-05 22:16:00,1.5724,1.57265,1.5716,1.57225,70400000.0
2009-02-05 22:17:00,1.5723,1.5723,1.5713,1.5717,182400000.0
2009-02-05 22:18:00,1.5715,1.5717,1.57045,1.5708,198200000.0
2009-02-05 22:19:00,1.5707,1.57165,1.5707,1.57155,170800000.0
2009-02-05 22:20:00,1.5714,1.57235,1.57095,1.5718,213600000.0
2009-02-05 22:21:00,1.5718,1.57215,1.57155,1.57155,112000000.0
2009-02-05 22:22:00,1.5718,1.5724,1.5714,1.57165,205200000.0
2009-02-05 22:23:00,1.5718,1.57215,1.57175,1.572,77200000.0
2009-02-05 22:24:00,1.5721,1.57235,1.5719,1.5722,135600000.0
2009-02-05 22:25:00,1.57165,1.57225,1.5715,1.5719,252000000.0
2009-02-05 22:26:00,1.57175,1.57285,1.57175,1.5725,165600000.0
2009-02-05 22:27:00,1.5725,1.5725,1.5719,1.5725,132600000.0
2009-02-05 22:28:00,1.5724,1.57285,1.57215,1.57215,177200000.0
2009-02-05 22:29:00,1.57225,1.5729,1.57215,1.5724,192600000.0
2009-02-05 22:30:00,1.57235,1.57265,1.57105,1.57125,345200000.0
2009-02-05 22:31:00,1.57135,1.5722,1.57135,1.57175,156000000.0
2009-02-05 22:32:00,1.5718,1.57205,1.57085,1.57095,203800000.0
2009-02-05 22:33:00,1.5711,1.5717,1.57085,1.5717,191200000.0
2009-02-05 22:34:00,1.5717,1.5727,1.57165,1.57255,224000000.0
2009-02-05 22:35:00,1.5726,1.5727,1.57235,1.57265,88000000.0
2009-02-05 22:36:00,1.5727,1.5727,1.57085,1.5713,124800000.0
2009-02-05 22:37:00,1.57135,1.5715,1.5711,1.57115,146000000.0
2009-02-05 22:38:00,1.5711,1.57145,1.5711,1.57125,188000000.0
2009-02-05 22:39:00,1.57125,1.57145,1.5711,1.57115,109200000.0
2009-02-05 22:40:00,1.57125,1.5721,1.5712,1.5717,138800000.0
2009-02-05 22:41:00,1.5719,1.5774,1.5715,1.5774,269600000.0
2009-02-05 22:42:00,1.57735,1.57735,1.5742,1.57535,251400000.0
2009-02-05 22:43:00,1.57535,1.5767,1.5752,1.576,113200000.0
2009-02-05 22:44:00,1.576,1.576,1.57495,1.57525,197800000.0
2009-02-05 22:45:00,1.5754,1.5754,1.57505,1.5753,102800000.0
2009-02-05 22:46:00,1.57525,1.57525,1.57475,1.57485,178400000.0
2009-02-05 22:47:00,1.5749,1.5751,1.57465,1.57495,123200000.0
2009-02-05 22:48:00,1.57485,1.5757,1.57485,1.57545,172400000.0
2009-02-05 22:49:00,1.57545,1.57545,1.5739,1.5744,156200000.0
2009-02-05 22:50:00,1.5745,1.5745,1.57405,1.57415,86000000.0
2009-02-05 22:51:00,1.57415,1.5746,1.57415,1.5745,84000000.0
2009-02-05 22:52:00,1.5746,1.5746,1.57385,1.57395,188400000.0
2009-02-05 22:53:00,1.57405,1.5743,1.57405,1.5743,124600000.0
2009-02-05 22:54:00,1.5744,1.57445,1.57415,1.57425,53200000.0
2009-02-05 22:55:00,1.57425,1.57585,1.57415,1.57585,164400000.0
2009-02-05 22:56:00,1.57615,1.57625,1.5754,1.5754,190600000.0
2009-02-05 22:57:00,1.5755,1.57595,1.57465,1.57465,182400000.0
2009-02-05 22:58:00,1.57475,1.5754,1.57345,1.5744,289400000.0
2009-02-05 22:59:00,1.5744,1.5754,1.57425,1.5749,198200000.0
2009-02-05 23:00:00,1.5751,1.5765,1.57505,1.5761,145600000.0
2009-02-05 23:01:00,1.576,1.5761,1.5751,1.5751,136600000.0
2009-02-05 23:02:00,1.5753,1.5753,1.5749,1.57495,92800000.0
2009-02-05 23:03:00,1.575,1.5759,1.57465,1.57465,106200000.0
2009-02-05 23:04:00,1.57475,1.57505,1.57445,1.57505,153400000.0
2009-02-05 23:05:00,1.57495,1.57505,1.5742,1.5748,123200000.0
2009-02-05 23:06:00,1.5748,1.5748,1.57425,1.5745,72800000.0
2009-02-05 23:07:00,1.5749,1.57495,1.57465,1.57475,80600000.0
2009-02-05 23:08:00,1.57465,1.57475,1.5744,1.57455,121800000.0
2009-02-05 23:09:00,1.57455,1.57455,1.57345,1.57385,92000000.0
2009-02-05 23:10:00,1.574,1.5741,1.5734,1.5734,70400000.0
2009-02-05 23:11:00,1.5734,1.575,1.5734,1.5746,268800000.0
2009-02-05 23:12:00,1.5746,1.57475,1.57455,1.57455,151600000.0
2009-02-05 23:13:00,1.5746,1.57525,1.57435,1.57505,92800000.0
2009-02-05 23:14:00,1.5749,1.5753,1.57475,1.57475,104800000.0
2009-02-05 23:15:00,1.57465,1.5751,1.574,1.574,200600000.0
2009-02-05 23:16:00,1.5742,1.57455,1.5742,1.57435,68400000.0
2009-02-05 23:17:00,1.57445,1.5748,1.57435,1.57465,163600000.0
2009-02-05 23:18:00,1.57465,1.57555,1.57465,1.57495,210200000.0
2009-02-05 23:19:00,1.57495,1.5752,1.5749,1.5749,27600000.0
2009-02-05 23:20:00,1.5751,1.5754,1.5747,1.57515,52600000.0
2009-02-05 23:21:00,1.57515,1.57615,1.5751,1.57605,210800000.0
2009-02-05 23:22:00,1.57605,1.57635,1.57525,1.5761,132000000.0
2009-02-05 23:23:00,1.5762,1.5763,1.5757,1.5759,51000000.0
2009-02-05 23:24:00,1.5759,1.5759,1.5758,1.5759,24800000.0
2009-02-05 23:25:00,1.576,1.57645,1.57595,1.5763,125200000.0
2009-02-05 23:26:00,1.5763,1.57655,1.5755,1.5761,128000000.0
2009-02-05 23:27:00,1.576,1.5761,1.57555,1.5758,155600000.0
2009-02-05 23:28:00,1.5757,1.57655,1.57525,1.5763,136400000.0
2009-02-05 23:29:00,1.5765,1.5768,1.57645,1.57665,78900000.0
2009-02-05 23:30:00,1.5767,1.57695,1.57655,1.57695,113000000.0
2009-02-05 23:31:00,1.57695,1.57695,1.57535,1.57535,132000000.0
2009-02-05 23:32:00,1.57535,1.5756,1.57515,1.57545,81200000.0
2009-02-05 23:33:00,1.57545,1.57585,1.57545,1.57545,78000000.0
2009-02-05 23:34:00,1.57555,1.5756,1.57535,1.5754,108800000.0
2009-02-05 23:35:00,1.57555,1.5758,1.57545,1.5756,56400000.0
2009-02-05 23:36:00,1.5756,1.5756,1.57535,1.57555,53600000.0
2009-02-05 23:37:00,1.57565,1.57575,1.5756,1.5757,46800000.0
2009-02-05 23:38:00,1.5758,1.5759,1.57555,1.5759,39600000.0
2009-02-05 23:39:00,1.576,1.5763,1.57585,1.5763,32400000.0
2009-02-05 23:40:00,1.5762,1.57665,1.5759,1.5764,119800000.0
2009-02-05 23:41:00,1.5764,1.5764,1.5763,1.5764,54000000.0
2009-02-05 23:42:00,1.57635,1.57665,1.57595,1.5763,133200000.0
2009-02-05 23:43:00,1.5764,1.57675,1.5759,1.57665,107200000.0
2009-02-05 23:44:00,1.57685,1.57705,1.57665,1.5769,72000000.0
2009-02-05 23:45:00,1.57705,1.5777,1.5768,1.57695,136800000.0
2009-02-05 23:46:00,1.5769,1.5771,1.57645,1.57655,50600000.0
2009-02-05 23:47:00,1.57665,1.57675,1.57665,1.57675,59200000.0
2009-02-05 23:48:00,1.57675,1.57715,1.57675,1.5771,31200000.0
2009-02-05 23:49:00,1.5771,1.57825,1.57695,1.578,73800000.0
2009-02-05 23:50:00,1.5781,1.5782,1.5772,1.57775,163800000.0
2009-02-05 23:51:00,1.57775,1.57785,1.5768,1.57705,198200000.0
2009-02-05 23:52:00,1.577,1.57745,1.57695,1.57735,97200000.0
2009-02-05 23:53:00,1.57735,1.57785,1.57735,1.57785,14400000.0
2009-02-05 23:54:00,1.57785,1.5784,1.5777,1.57785,94600000.0
2009-02-05 23:55:00,1.5777,1.5779,1.5777,1.57785,140000000.0
2009-02-05 23:56:00,1.57785,1.578,1.57705,1.5771,121800000.0
2009-02-05 23:57:00,1.5771,1.5771,1.57665,1.57675,93600000.0
2009-02-05 23:58:00,1.5767,1.5767,1.57525,1.5753,97600000.0
2009-02-05 23:59:00,1.57555,1.57585,1.5753,1.57565,70800000.0
2009-02-06 00:00:00,1.57515,1.57605,1.5751,1.57595,30200000.0
2009-02-06 00:01:00,1.5757,1.57635,1.57545,1.57635,27200000.0
2009-02-06 00:02:00,1.5762,1.5764,1.57605,1.5764,20400000.0
2009-02-06 00:03:00,1.5762,1.57635,1.57615,1.57635,19600000.0
2009-02-06 00:04:00,1.57625,1.5767,1.57615,1.57645,70800000.0
2009-02-06 00:05:00,1.5765,1.5773,1.5761,1.57635,112000000.0
2009-02-06 00:06:00,1.57625,1.5765,1.5762,1.5765,9400000.0
2009-02-06 00:07:00,1.5765,1.57665,1.57585,1.576,20400000.0
2009-02-06 00:08:00,1.57615,1.57615,1.5759,1.57595,32400000.0
2009-02-06 00:09:00,1.5761,1.5761,1.57585,1.57585,44400000.0
2009-02-06 00:10:00,1.576,1.576,1.5758,1.57585,13000000.0
2009-02-06 00:11:00,1.57585,1.57615,1.57585,1.5761,16400000.0
2009-02-06 00:12:00,1.57615,1.57615,1.5754,1.57565,23000000.0
2009-02-06 00:13:00,1.5757,1.57585,1.5755,1.5756,88600000.0
2009-02-06 00:14:00,1.5756,1.5756,1.5754,1.5755,25200000.0
2009-02-06 00:15:00,1.5754,1.5755,1.5751,1.5751,40400000.0
2009-02-06 00:16:00,1.5761,1.5761,1.5759,1.5761,7200000.0
2009-02-06 00:17:00,1.5752,1.5752,1.5752,1.5752,7200000.0
2009-02-06 00:18:00,1.5752,1.5754,1.57515,1.5754,14400000.0
2009-02-06 00:19:00,1.5756,1.5756,1.5753,1.5755,72000000.0
2009-02-06 00:20:00,1.57545,1.57565,1.5754,1.57565,72000000.0
2009-02-06 00:21:00,1.5758,1.57595,1.5756,1.5758,28000000.0
2009-02-06 00:22:00,1.5751,1.57585,1.5751,1.57535,17600000.0
2009-02-06 00:23:00,1.57545,1.57545,1.57545,1.57545,4800000.0
2009-02-06 00:24:00,1.57545,1.57565,1.57465,1.57535,58800000.0
2009-02-06 00:25:00,1.57535,1.5756,1.57505,1.5753,34000000.0
2009-02-06 00:26:00,1.5754,1.57565,1.57525,1.5756,21400000.0
2009-02-06 00:27:00,1.5756,1.57565,1.5756,1.5756,8600000.0
2009-02-06 00:28:00,1.5756,1.57575,1.5756,1.5757,26200000.0
2009-02-06 00:29:00,1.5757,1.57585,1.5757,1.57575,21000000.0
2009-02-06 00:30:00,1.5757,1.57575,1.57565,1.5757,26800000.0
2009-02-06 00:31:00,1.5757,1.5757,1.57505,1.5752,39000000.0
2009-02-06 00:32:00,1.5753,1.5753,1.57495,1.5753,37200000.0
2009-02-06 00:33:00,1.5752,1.57525,1.57495,1.5752,22800000.0
2009-02-06 00:34:00,1.5751,1.5751,1.57465,1.57485,25600000.0
2009-02-06 00:35:00,1.57485,1.57495,1.5743,1.5747,98800000.0
2009-02-06 00:36:00,1.5747,1.5747,1.5746,1.57465,16000000.0
2009-02-06 00:37:00,1.5746,1.5746,1.5745,1.5745,11200000.0
2009-02-06 00:38:00,1.5745,1.5747,1.5741,1.57455,40000000.0
2009-02-06 00:39:00,1.57445,1.57465,1.57445,1.57455,16000000.0
2009-02-06 00:40:00,1.57455,1.57455,1.57455,1.57455,1600000.0
2009-02-06 00:41:00,1.5745,1.5745,1.5743,1.5745,16000000.0
2009-02-06 00:42:00,1.5745,1.57455,1.57445,1.57455,16000000.0
2009-02-06 00:43:00,1.57455,1.57455,1.5743,1.57445,22800000.0
2009-02-06 00:44:00,1.57445,1.57455,1.57405,1.57455,31600000.0
2009-02-06 00:45:00,1.5747,1.5747,1.57455,1.5747,8000000.0
2009-02-06 00:46:00,1.5747,1.5747,1.5747,1.5747,3200000.0
2009-02-06 00:47:00,1.5747,1.5747,1.57465,1.5747,9600000.0
2009-02-06 00:48:00,1.57455,1.5747,1.5744,1.5746,29600000.0
2009-02-06 00:49:00,1.5746,1.57475,1.57455,1.5747,31200000.0
2009-02-06 00:50:00,1.5742,1.5743,1.5742,1.5742,22400000.0
2009-02-06 00:51:00,1.5747,1.5747,1.5745,1.57455,22400000.0
2009-02-06 00:52:00,1.57455,1.57475,1.57385,1.57475,33200000.0
2009-02-06 00:53:00,1.57475,1.5748,1.57475,1.5748,4800000.0
2009-02-06 00:54:00,1.5748,1.57495,1.5747,1.57475,42000000.0
2009-02-06 00:55:00,1.5748,1.5749,1.57475,1.5749,26000000.0
2009-02-06 00:56:00,1.5749,1.57535,1.5749,1.5753,58000000.0
2009-02-06 00:57:00,1.5749,1.57535,1.5749,1.57515,60800000.0
2009-02-06 00:58:00,1.575,1.5753,1.575,1.57525,44400000.0
2009-02-06 00:59:00,1.5753,1.5753,1.5753,1.5753,17600000.0
2009-02-06 01:00:00,1.57535,1.5763,1.57535,1.5763,67600000.0
2009-02-06 01:01:00,1.57615,1.57615,1.5749,1.57565,69200000.0
2009-02-06 01:02:00,1.57555,1.5759,1.57545,1.5759,19000000.0
2009-02-06 01:03:00,1.5763,1.5763,1.57545,1.5759,49600000.0
2009-02-06 01:04:00,1.5758,1.5758,1.57555,1.57575,14000000.0
2009-02-06 01:05:00,1.5758,1.5758,1.57565,1.57565,32000000.0
2009-02-06 01:06:00,1.57565,1.57565,1.57525,1.57535,24800000.0
2009-02-06 01:07:00,1.57545,1.5757,1.57545,1.57565,25200000.0
2009-02-06 01:08:00,1.5757,1.57605,1.5757,1.576,55200000.0
2009-02-06 01:09:00,1.57605,1.5763,1.576,1.5761,104400000.0
2009-02-06 01:10:00,1.57625,1.57675,1.57625,1.5766,123200000.0
2009-02-06 01:11:00,1.5768,1.577,1.57565,1.57695,83600000.0
2009-02-06 01:12:00,1.5771,1.5773,1.5759,1.57675,138800000.0
2009-02-06 01:13:00,1.5768,1.5769,1.57635,1.57675,125600000.0
2009-02-06 01:14:00,1.5766,1.5766,1.57615,1.5766,92000000.0
2009-02-06 01:15:00,1.57665,1.57685,1.5765,1.57685,62400000.0
2009-02-06 01:16:00,1.5766,1.57675,1.57645,1.57675,37200000.0
2009-02-06 01:17:00,1.5767,1.5767,1.5765,1.5765,32800000.0
2009-02-06 01:18:00,1.5765,1.5765,1.5763,1.5763,44800000.0
2009-02-06 01:19:00,1.57615,1.5762,1.57615,1.5762,7200000.0
2009-02-06 01:20:00,1.5761,1.5761,1.5753,1.5758,64000000.0
2009-02-06 01:21:00,1.57605,1.5762,1.57585,1.5761,44400000.0
2009-02-06 01:22:00,1.57605,1.57605,1.5759,1.57595,94800000.0
2009-02-06 01:23:00,1.5757,1.576,1.5757,1.576,65200000.0
2009-02-06 01:24:00,1.576,1.57605,1.57595,1.57595,58400000.0
2009-02-06 01:25:00,1.576,1.5761,1.576,1.57605,64800000.0
2009-02-06 01:26:00,1.57605,1.57605,1.576,1.57605,58000000.0
2009-02-06 01:27:00,1.576,1.57605,1.576,1.57605,24800000.0
2009-02-06 01:28:00,1.57605,1.57605,1.5758,1.576,53200000.0
2009-02-06 01:29:00,1.576,1.5765,1.57595,1.57625,82400000.0
2009-02-06 01:30:00,1.5763,1.5763,1.5759,1.5763,33600000.0
2009-02-06 01:31:00,1.57635,1.5766,1.57635,1.57655,44400000.0
2009-02-06 01:32:00,1.5766,1.57665,1.576,1.5762,110000000.0
2009-02-06 01:33:00,1.57625,1.57635,1.5747,1.57495,106000000.0
2009-02-06 01:34:00,1.5749,1.5756,1.57425,1.57515,92000000.0
2009-02-06 01:35:00,1.5752,1.5754,1.5747,1.5754,46800000.0
2009-02-06 01:36:00,1.57515,1.57565,1.57515,1.57545,39200000.0
2009-02-06 01:37:00,1.57555,1.57565,1.5755,1.5755,26400000.0
2009-02-06 01:38:00,1.57555,1.57555,1.5753,1.5753,30000000.0
2009-02-06 01:39:00,1.5754,1.5754,1.5745,1.5747,122000000.0
2009-02-06 01:40:00,1.57465,1.57465,1.5745,1.57455,14400000.0
2009-02-06 01:41:00,1.57465,1.57485,1.57465,1.57485,18000000.0
2009-02-06 01:42:00,1.57465,1.57465,1.57465,1.57465,10800000.0
2009-02-06 01:43:00,1.57465,1.57485,1.57465,1.57485,16400000.0
2009-02-06 01:44:00,1.5749,1.57495,1.5749,1.57495,5600000.0
2009-02-06 01:45:00,1.5749,1.57495,1.5749,1.5749,59200000.0
2009-02-06 01:46:00,1.5749,1.5751,1.5749,1.57505,70000000.0
2009-02-06 01:47:00,1.57495,1.57505,1.5749,1.57495,41600000.0
2009-02-06 01:48:00,1.57505,1.57505,1.57465,1.5747,113200000.0
2009-02-06 01:49:00,1.5748,1.5748,1.5748,1.5748,1600000.0
2009-02-06 01:50:00,1.5748,1.5748,1.57465,1.5747,15200000.0
2009-02-06 01:51:00,1.5746,1.5747,1.5746,1.5747,24400000.0
2009-02-06 01:52:00,1.5747,1.5747,1.57425,1.5744,59000000.0
2009-02-06 01:53:00,1.5744,1.57445,1.5737,1.57385,111200000.0
2009-02-06 01:54:00,1.57395,1.57405,1.5737,1.5739,60400000.0
2009-02-06 01:55:00,1.5739,1.57405,1.57375,1.57385,74800000.0
2009-02-06 01:56:00,1.57385,1.574,1.57375,1.57385,38800000.0
2009-02-06 01:57:00,1.5738,1.5741,1.5738,1.57395,49800000.0
2009-02-06 01:58:00,1.57385,1.5739,1.57385,1.57385,4800000.0
2009-02-06 01:59:00,1.57385,1.57395,1.57335,1.57335,61800000.0
2009-02-06 02:00:00,1.5733,1.574,1.5732,1.574,77200000.0
2009-02-06 02:01:00,1.57395,1.574,1.5738,1.57395,36000000.0
2009-02-06 02:02:00,1.574,1.5742,1.57395,1.5742,25200000.0
2009-02-06 02:03:00,1.57415,1.5742,1.57415,1.5742,7200000.0
2009-02-06 02:04:00,1.57425,1.57535,1.57425,1.5752,126000000.0
2009-02-06 02:05:00,1.5751,1.5751,1.5746,1.57465,73600000.0
2009-02-06 02:06:00,1.5747,1.57485,1.57465,1.57465,36000000.0
2009-02-06 02:07:00,1.5746,1.5747,1.5742,1.57435,109600000.0
2009-02-06 02:08:00,1.57435,1.5747,1.57435,1.5747,32400000.0
2009-02-06 02:09:00,1.57485,1.5752,1.57475,1.57475,53200000.0
2009-02-06 02:10:00,1.5746,1.57475,1.57425,1.5746,114800000.0
2009-02-06 02:11:00,1.5746,1.5747,1.5742,1.57425,117200000.0
2009-02-06 02:12:00,1.57425,1.57525,1.57425,1.57495,144600000.0
2009-02-06 02:13:00,1.5752,1.5758,1.5752,1.5754,149800000.0
2009-02-06 02:14:00,1.5753,1.5759,1.57505,1.57575,161200000.0
2009-02-06 02:15:00,1.57575,1.57575,1.5751,1.57555,123600000.0
2009-02-06 02:16:00,1.57565,1.5757,1.57515,1.57515,80800000.0
2009-02-06 02:17:00,1.5757,1.5759,1.57535,1.57575,54000000.0
2009-02-06 02:18:00,1.5758,1.576,1.5757,1.57595,111200000.0
2009-02-06 02:19:00,1.57605,1.57645,1.57585,1.57595,183200000.0
2009-02-06 02:20:00,1.57595,1.57615,1.5759,1.57595,112200000.0
2009-02-06 02:21:00,1.57585,1.57645,1.57585,1.57645,175200000.0
2009-02-06 02:22:00,1.57645,1.57645,1.57605,1.5763,39800000.0
2009-02-06 02:23:00,1.5762,1.5769,1.5762,1.57665,77000000.0
2009-02-06 02:24:00,1.57685,1.577,1.57675,1.57695,56600000.0
2009-02-06 02:25:00,1.577,1.5771,1.5768,1.5771,74800000.0
2009-02-06 02:26:00,1.57705,1.57755,1.57705,1.5775,34000000.0
2009-02-06 02:27:00,1.5776,1.5776,1.57645,1.57645,85600000.0
2009-02-06 02:28:00,1.5764,1.57755,1.5764,1.5772,141800000.0
2009-02-06 02:29:00,1.5772,1.57745,1.57685,1.57715,117200000.0
2009-02-06 02:30:00,1.57725,1.5776,1.57715,1.57735,178800000.0
2009-02-06 02:31:00,1.57735,1.57735,1.5758,1.57615,162400000.0
2009-02-06 02:32:00,1.57615,1.577,1.57615,1.577,144800000.0
2009-02-06 02:33:00,1.577,1.5771,1.577,1.577,54800000.0
2009-02-06 02:34:00,1.577,1.577,1.57615,1.57615,96000000.0
2009-02-06 02:35:00,1.5763,1.57685,1.57615,1.57675,230800000.0
2009-02-06 02:36:00,1.57685,1.57685,1.5763,1.57655,73200000.0
2009-02-06 02:37:00,1.5765,1.5766,1.5765,1.5766,44400000.0
2009-02-06 02:38:00,1.57655,1.5766,1.57585,1.57585,66400000.0
2009-02-06 02:39:00,1.57595,1.5773,1.5758,1.5773,91800000.0
2009-02-06 02:40:00,1.5772,1.5773,1.57705,1.5772,111200000.0
2009-02-06 02:41:00,1.5773,1.5778,1.5772,1.5778,260000000.0
2009-02-06 02:42:00,1.5777,1.578,1.57695,1.5772,163000000.0
2009-02-06 02:43:00,1.5773,1.57745,1.5768,1.5769,225200000.0
2009-02-06 02:44:00,1.5769,1.57755,1.5769,1.57755,178400000.0
2009-02-06 02:45:00,1.57745,1.57785,1.57715,1.57785,176200000.0
2009-02-06 02:46:00,1.57715,1.5777,1.57715,1.5775,206200000.0
2009-02-06 02:47:00,1.57745,1.57745,1.57695,1.5771,71000000.0
2009-02-06 02:48:00,1.57705,1.57705,1.57655,1.5768,118000000.0
2009-02-06 02:49:00,1.57665,1.57705,1.57655,1.57705,116800000.0
2009-02-06 02:50:00,1.57705,1.5772,1.5768,1.5769,138800000.0
2009-02-06 02:51:00,1.57695,1.5774,1.57685,1.57735,169600000.0
2009-02-06 02:52:00,1.5773,1.5775,1.5764,1.5771,208400000.0
2009-02-06 02:53:00,1.5771,1.57715,1.5767,1.577,108000000.0
2009-02-06 02:54:00,1.5771,1.5772,1.5754,1.57575,255800000.0
2009-02-06 02:55:00,1.57585,1.5764,1.57575,1.57575,167600000.0
2009-02-06 02:56:00,1.57575,1.5759,1.57545,1.5758,68400000.0
2009-02-06 02:57:00,1.5757,1.576,1.57555,1.576,47200000.0
2009-02-06 02:58:00,1.576,1.57635,1.576,1.57625,50400000.0
2009-02-06 02:59:00,1.5763,1.57645,1.5762,1.5762,21600000.0
2009-02-06 03:00:00,1.5762,1.5762,1.5753,1.57545,76800000.0
2009-02-06 03:01:00,1.5755,1.57575,1.57545,1.57575,54000000.0
2009-02-06 03:02:00,1.57585,1.5761,1.5758,1.57605,78800000.0
2009-02-06 03:03:00,1.57625,1.57625,1.5761,1.57615,16000000.0
2009-02-06 03:04:00,1.5764,1.5766,1.57605,1.57645,96800000.0
2009-02-06 03:05:00,1.57645,1.57645,1.57585,1.57605,46400000.0
2009-02-06 03:06:00,1.5761,1.57645,1.5761,1.5764,94400000.0
2009-02-06 03:07:00,1.5764,1.5764,1.5762,1.57635,49600000.0
2009-02-06 03:08:00,1.5763,1.5764,1.5762,1.5764,16000000.0
2009-02-06 03:09:00,1.5765,1.5765,1.5764,1.5764,10800000.0
2009-02-06 03:10:00,1.5765,1.5766,1.5762,1.5766,105400000.0
2009-02-06 03:11:00,1.5767,1.5772,1.5767,1.5772,109200000.0
2009-02-06 03:12:00,1.57725,1.57725,1.57685,1.57695,73600000.0
2009-02-06 03:13:00,1.577,1.57715,1.5769,1.5771,68400000.0
2009-02-06 03:14:00,1.5772,1.5777,1.57685,1.57685,123600000.0
2009-02-06 03:15:00,1.57695,1.57695,1.5767,1.5767,90800000.0
2009-02-06 03:16:00,1.5766,1.5767,1.57595,1.57595,111200000.0
2009-02-06 03:17:00,1.57595,1.5766,1.57595,1.5766,111400000.0
2009-02-06 03:18:00,1.5766,1.5767,1.57635,1.57655,107600000.0
2009-02-06 03:19:00,1.5766,1.57725,1.5766,1.5772,70000000.0
2009-02-06 03:20:00,1.57725,1.57755,1.57715,1.5772,118000000.0
2009-02-06 03:21:00,1.57725,1.57775,1.57705,1.57745,237200000.0
2009-02-06 03:22:00,1.5773,1.5775,1.57665,1.577,186000000.0
2009-02-06 03:23:00,1.577,1.57755,1.57675,1.57755,154800000.0
2009-02-06 03:24:00,1.57765,1.57775,1.577,1.5772,40800000.0
2009-02-06 03:25:00,1.5773,1.57775,1.5772,1.57775,66800000.0
2009-02-06 03:26:00,1.5776,1.5777,1.5773,1.57755,68400000.0
2009-02-06 03:27:00,1.5775,1.57755,1.5773,1.5775,32000000.0
2009-02-06 03:28:00,1.57735,1.5777,1.5773,1.57745,47600000.0
2009-02-06 03:29:00,1.57755,1.57755,1.57735,1.5775,50800000.0
2009-02-06 03:30:00,1.57745,1.5775,1.57685,1.5772,184200000.0
2009-02-06 03:31:00,1.57735,1.57735,1.5772,1.57725,48400000.0
2009-02-06 03:32:00,1.57745,1.57755,1.57745,1.5775,9600000.0
2009-02-06 03:33:00,1.57755,1.57755,1.5772,1.57735,65600000.0
2009-02-06 03:34:00,1.57745,1.57785,1.57745,1.57775,67200000.0
2009-02-06 03:35:00,1.57765,1.57815,1.57765,1.57815,83600000.0
2009-02-06 03:36:00,1.57795,1.57815,1.57795,1.57805,23600000.0
2009-02-06 03:37:00,1.57805,1.57805,1.57775,1.5778,59600000.0
2009-02-06 03:38:00,1.57795,1.57805,1.5777,1.578,100800000.0
2009-02-06 03:39:00,1.5779,1.578,1.5775,1.5776,82400000.0
2009-02-06 03:40:00,1.5776,1.5779,1.57725,1.5777,147200000.0
2009-02-06 03:41:00,1.5777,1.57795,1.57755,1.57755,66200000.0
2009-02-06 03:42:00,1.5777,1.57775,1.57745,1.57755,22800000.0
2009-02-06 03:43:00,1.5777,1.5777,1.5777,1.5777,12800000.0
2009-02-06 03:44:00,1.5777,1.5778,1.5777,1.5778,32000000.0
2009-02-06 03:45:00,1.5778,1.5778,1.57755,1.5778,43200000.0
2009-02-06 03:46:00,1.5778,1.57795,1.5777,1.57795,21200000.0
2009-02-06 03:47:00,1.57795,1.57805,1.5777,1.5778,120800000.0
2009-02-06 03:48:00,1.5778,1.57795,1.5777,1.57795,14400000.0
2009-02-06 03:49:00,1.57795,1.57795,1.5777,1.5777,20800000.0
2009-02-06 03:50:00,1.5777,1.5777,1.5773,1.5773,36800000.0
2009-02-06 03:51:00,1.5773,1.57745,1.5772,1.5772,40800000.0
2009-02-06 03:52:00,1.5772,1.5774,1.5772,1.57735,52800000.0
2009-02-06 03:53:00,1.5774,1.5774,1.5773,1.5774,16000000.0
2009-02-06 03:54:00,1.57745,1.5776,1.5772,1.57755,73400000.0
2009-02-06 03:55:00,1.57755,1.5777,1.57745,1.5776,14400000.0
2009-02-06 03:56:00,1.5776,1.57765,1.57745,1.57765,19200000.0
2009-02-06 03:57:00,1.57755,1.5778,1.57745,1.5778,40800000.0
2009-02-06 03:58:00,1.5778,1.57805,1.5777,1.5778,64800000.0
2009-02-06 03:59:00,1.5778,1.57805,1.5778,1.57805,12800000.0
2009-02-06 04:00:00,1.57795,1.57795,1.5778,1.57795,32000000.0
2009-02-06 04:01:00,1.57795,1.57795,1.5777,1.5777,14400000.0
2009-02-06 04:02:00,1.5777,1.5777,1.5773,1.5773,66800000.0
2009-02-06 04:03:00,1.5773,1.5777,1.5773,1.5777,60800000.0
2009-02-06 04:04:00,1.5777,1.57805,1.5777,1.5778,50000000.0
2009-02-06 04:05:00,1.5778,1.5778,1.5777,1.5777,17600000.0
2009-02-06 04:06:00,1.5778,1.5778,1.5776,1.5776,11200000.0
2009-02-06 04:07:00,1.5776,1.5776,1.5773,1.57755,40000000.0
2009-02-06 04:08:00,1.57755,1.57755,1.5772,1.5772,76000000.0
2009-02-06 04:09:00,1.5772,1.5772,1.5767,1.5771,82400000.0
2009-02-06 04:10:00,1.5771,1.5772,1.57695,1.5771,80800000.0
2009-02-06 04:11:00,1.5771,1.5771,1.57695,1.5771,16000000.0
2009-02-06 04:12:00,1.57745,1.5777,1.5768,1.5776,44800000.0
2009-02-06 04:13:00,1.5776,1.5776,1.57745,1.57745,3200000.0
2009-02-06 04:14:00,1.5792,1.5795,1.5792,1.5794,8000000.0
2009-02-06 04:15:00,1.57745,1.5776,1.57745,1.57745,8000000.0
2009-02-06 04:16:00,1.57745,1.57745,1.5771,1.5772,35200000.0
2009-02-06 04:17:00,1.5772,1.5776,1.5771,1.5772,43200000.0
2009-02-06 04:18:00,1.5772,1.57775,1.5771,1.5772,63200000.0
2009-02-06 04:19:00,1.57735,1.5777,1.57735,1.5777,41200000.0
2009-02-06 04:20:00,1.57785,1.5781,1.5777,1.5778,38400000.0
2009-02-06 04:21:00,1.57795,1.57805,1.5777,1.5777,24000000.0
2009-02-06 04:22:00,1.5776,1.578,1.5776,1.57775,93200000.0
2009-02-06 04:23:00,1.57775,1.57775,1.57775,1.57775,12800000.0
2009-02-06 04:24:00,1.57775,1.57825,1.57775,1.57825,63200000.0
2009-02-06 04:25:00,1.57825,1.57825,1.57775,1.578,85200000.0
2009-02-06 04:26:00,1.578,1.5782,1.57785,1.5782,54400000.0
2009-02-06 04:27:00,1.5781,1.57845,1.57805,1.57805,45800000.0
2009-02-06 04:28:00,1.57815,1.5784,1.57815,1.57825,49600000.0
2009-02-06 04:29:00,1.57825,1.5786,1.57775,1.57775,58000000.0
2009-02-06 04:30:00,1.57785,1.578,1.57785,1.578,36800000.0
2009-02-06 04:31:00,1.5781,1.5785,1.578,1.5785,50800000.0
2009-02-06 04:32:00,1.5785,1.5791,1.5785,1.5787,120400000.0
2009-02-06 04:33:00,1.5788,1.57895,1.5788,1.57895,20000000.0
2009-02-06 04:34:00,1.57885,1.57885,1.57825,1.57845,36600000.0
2009-02-06 04:35:00,1.57855,1.5786,1.57835,1.5785,87800000.0
2009-02-06 04:36:00,1.5785,1.57885,1.57825,1.57835,87000000.0
2009-02-06 04:37:00,1.57835,1.5784,1.57835,1.5784,25200000.0
2009-02-06 04:38:00,1.57845,1.5786,1.57795,1.5785,24800000.0
2009-02-06 04:39:00,1.57875,1.57885,1.57875,1.57875,10000000.0
2009-02-06 04:40:00,1.57875,1.57875,1.57835,1.57835,5800000.0
2009-02-06 04:41:00,1.57835,1.5786,1.57835,1.5786,16000000.0
2009-02-06 04:42:00,1.5786,1.5786,1.57775,1.5778,116000000.0
2009-02-06 04:43:00,1.5779,1.57865,1.57785,1.57815,125800000.0
2009-02-06 04:44:00,1.57815,1.5794,1.57815,1.57915,98800000.0
2009-02-06 04:45:00,1.57915,1.57915,1.5789,1.5789,35600000.0
2009-02-06 04:46:00,1.5789,1.579,1.5789,1.5789,15200000.0
2009-02-06 04:47:00,1.5789,1.57905,1.57875,1.57875,40400000.0
2009-02-06 04:48:00,1.57885,1.5789,1.5786,1.57875,39600000.0
2009-02-06 04:49:00,1.57885,1.57885,1.57795,1.57805,105200000.0
2009-02-06 04:50:00,1.578,1.57855,1.578,1.5782,170400000.0
2009-02-06 04:51:00,1.57805,1.5782,1.5772,1.5779,257800000.0
2009-02-06 04:52:00,1.57805,1.5784,1.578,1.57835,67800000.0
2009-02-06 04:53:00,1.5784,1.5788,1.57825,1.5786,114000000.0
2009-02-06 04:54:00,1.57835,1.57875,1.57785,1.57805,133600000.0
2009-02-06 04:55:00,1.57805,1.57825,1.5771,1.5782,177800000.0
2009-02-06 04:56:00,1.57815,1.57855,1.57765,1.57785,146200000.0
2009-02-06 04:57:00,1.5777,1.578,1.5775,1.5779,68000000.0
2009-02-06 04:58:00,1.57785,1.578,1.5772,1.57785,69000000.0
2009-02-06 04:59:00,1.57785,1.57795,1.577,1.5771,215400000.0
2009-02-06 05:00:00,1.5771,1.57855,1.5771,1.57855,187600000.0
2009-02-06 05:01:00,1.57855,1.5788,1.5783,1.57855,196000000.0
2009-02-06 05:02:00,1.57855,1.57875,1.57815,1.57845,141200000.0
2009-02-06 05:03:00,1.57855,1.5786,1.5781,1.5782,110000000.0
2009-02-06 05:04:00,1.57815,1.5782,1.57795,1.57805,73200000.0
2009-02-06 05:05:00,1.5784,1.57865,1.5778,1.5779,178200000.0
2009-02-06 05:06:00,1.57785,1.5785,1.57785,1.5783,140000000.0
2009-02-06 05:07:00,1.5784,1.5784,1.57815,1.57815,32400000.0
2009-02-06 05:08:00,1.57815,1.57845,1.57815,1.57845,68400000.0
2009-02-06 05:09:00,1.57835,1.57845,1.5783,1.5783,59200000.0
2009-02-06 05:10:00,1.57845,1.57925,1.57815,1.57915,139600000.0
2009-02-06 05:11:00,1.57915,1.57915,1.57895,1.57915,40800000.0
2009-02-06 05:12:00,1.57925,1.57955,1.57915,1.57955,111600000.0
2009-02-06 05:13:00,1.57955,1.5797,1.5792,1.57955,91000000.0
2009-02-06 05:14:00,1.57955,1.5799,1.5792,1.57965,94800000.0
2009-02-06 05:15:00,1.57965,1.57965,1.57935,1.5794,30000000.0
2009-02-06 05:16:00,1.57945,1.5798,1.57935,1.5797,79000000.0
2009-02-06 05:17:00,1.57965,1.5798,1.5794,1.5794,84800000.0
2009-02-06 05:18:00,1.5794,1.57955,1.5793,1.5795,24800000.0
2009-02-06 05:19:00,1.57945,1.5796,1.5794,1.5794,30000000.0
2009-02-06 05:20:00,1.5794,1.5796,1.5794,1.5795,45600000.0
2009-02-06 05:21:00,1.5795,1.5799,1.57925,1.5796,104400000.0
2009-02-06 05:22:00,1.57955,1.57975,1.5793,1.5796,122400000.0
2009-02-06 05:23:00,1.5795,1.5797,1.5792,1.5796,81400000.0
2009-02-06 05:24:00,1.57945,1.57955,1.5794,1.57955,38800000.0
2009-02-06 05:25:00,1.57965,1.57965,1.57965,1.57965,1600000.0
2009-02-06 05:26:00,1.5797,1.57985,1.57955,1.57985,29400000.0
2009-02-06 05:27:00,1.5799,1.5799,1.57965,1.5799,16400000.0
2009-02-06 05:28:00,1.5799,1.58,1.57965,1.58,93600000.0
2009-02-06 05:29:00,1.58,1.5809,1.5799,1.58075,173200000.0
2009-02-06 05:30:00,1.5809,1.5809,1.5806,1.58075,122000000.0
2009-02-06 05:31:00,1.58075,1.58075,1.5798,1.58005,123200000.0
2009-02-06 05:32:00,1.58005,1.5802,1.57975,1.58005,114400000.0
2009-02-06 05:33:00,1.5801,1.58055,1.58005,1.5805,187200000.0
2009-02-06 05:34:00,1.5804,1.5806,1.5804,1.58055,98000000.0
2009-02-06 05:35:00,1.5805,1.5807,1.5804,1.5804,121200000.0
2009-02-06 05:36:00,1.5804,1.5804,1.58005,1.58035,141200000.0
2009-02-06 05:37:00,1.5804,1.58045,1.58015,1.58015,58400000.0
2009-02-06 05:38:00,1.5804,1.58045,1.58,1.5801,129000000.0
2009-02-06 05:39:00,1.58015,1.58045,1.58015,1.5804,95200000.0
2009-02-06 05:40:00,1.5804,1.58045,1.5802,1.58035,38800000.0
2009-02-06 05:41:00,1.58035,1.58055,1.58035,1.5804,33200000.0
2009-02-06 05:42:00,1.5804,1.58045,1.57985,1.5804,120600000.0
2009-02-06 05:43:00,1.58035,1.58035,1.5799,1.58,84400000.0
2009-02-06 05:44:00,1.5799,1.5804,1.57985,1.58025,173400000.0
2009-02-06 05:45:00,1.58025,1.58025,1.58,1.58025,30800000.0
2009-02-06 05:46:00,1.5802,1.58025,1.58,1.58,21600000.0
2009-02-06 05:47:00,1.5801,1.58015,1.57945,1.5797,132400000.0
2009-02-06 05:48:00,1.57985,1.58015,1.5797,1.5799,46200000.0
2009-02-06 05:49:00,1.5799,1.5799,1.57925,1.5798,68400000.0
2009-02-06 05:50:00,1.5798,1.5802,1.5796,1.5802,79400000.0
2009-02-06 05:51:00,1.5802,1.58025,1.5799,1.58025,70400000.0
2009-02-06 05:52:00,1.58025,1.5803,1.57985,1.5799,122800000.0
2009-02-06 05:53:00,1.58,1.5801,1.5799,1.58005,46800000.0
2009-02-06 05:54:00,1.58005,1.58005,1.58005,1.58005,10400000.0
2009-02-06 05:55:00,1.58005,1.58015,1.58005,1.58005,46400000.0
2009-02-06 05:56:00,1.58005,1.5801,1.57945,1.57965,179600000.0
2009-02-06 05:57:00,1.57975,1.57975,1.5793,1.5794,109600000.0
2009-02-06 05:58:00,1.57945,1.5795,1.579,1.5793,96400000.0
2009-02-06 05:59:00,1.57935,1.5799,1.57935,1.5799,28400000.0
2009-02-06 06:00:00,1.5799,1.5799,1.5796,1.57975,75600000.0
2009-02-06 06:01:00,1.57975,1.57985,1.5796,1.57985,103200000.0
2009-02-06 06:02:00,1.57985,1.5799,1.5797,1.57985,112400000.0
2009-02-06 06:03:00,1.5799,1.58005,1.5799,1.58005,35200000.0
2009-02-06 06:04:00,1.5801,1.58015,1.58005,1.5801,38800000.0
2009-02-06 06:05:00,1.57995,1.57995,1.57985,1.57985,38000000.0
2009-02-06 06:06:00,1.57985,1.57985,1.5794,1.5794,102800000.0
2009-02-06 06:07:00,1.5795,1.5796,1.5792,1.5793,23200000.0
2009-02-06 06:08:00,1.57915,1.57975,1.57845,1.57865,86400000.0
2009-02-06 06:09:00,1.5786,1.57915,1.5786,1.57915,72000000.0
2009-02-06 06:10:00,1.5791,1.57915,1.57895,1.57895,32400000.0
2009-02-06 06:11:00,1.57915,1.5792,1.57895,1.579,37600000.0
2009-02-06 06:12:00,1.57895,1.579,1.57895,1.579,14400000.0
2009-02-06 06:13:00,1.57895,1.579,1.5789,1.579,18000000.0
2009-02-06 06:14:00,1.57905,1.57905,1.57885,1.57885,28800000.0
2009-02-06 06:15:00,1.57885,1.57885,1.5786,1.5787,79600000.0
2009-02-06 06:16:00,1.5787,1.5789,1.5787,1.57875,39200000.0
2009-02-06 06:17:00,1.5788,1.5788,1.57875,1.57875,21600000.0
2009-02-06 06:18:00,1.5788,1.57895,1.5788,1.57895,42400000.0
2009-02-06 06:19:00,1.57885,1.57895,1.57885,1.57895,9800000.0
2009-02-06 06:20:00,1.57895,1.579,1.57885,1.57885,20800000.0
2009-02-06 06:21:00,1.57895,1.5791,1.57885,1.57905,33600000.0
2009-02-06 06:22:00,1.5791,1.5792,1.57895,1.57895,59000000.0
2009-02-06 06:23:00,1.57885,1.579,1.57885,1.579,38800000.0
2009-02-06 06:24:00,1.57905,1.57905,1.579,1.579,12400000.0
2009-02-06 06:25:00,1.579,1.57905,1.5789,1.57905,21200000.0
2009-02-06 06:26:00,1.5791,1.5791,1.57875,1.5788,135400000.0
2009-02-06 06:27:00,1.5788,1.57905,1.5788,1.5788,68400000.0
2009-02-06 06:28:00,1.5789,1.5789,1.5788,1.5789,50000000.0
2009-02-06 06:29:00,1.5789,1.5789,1.5788,1.5788,108400000.0
2009-02-06 06:30:00,1.57865,1.5787,1.5783,1.5787,37800000.0
2009-02-06 06:31:00,1.5786,1.5787,1.5786,1.5787,14400000.0
2009-02-06 06:32:00,1.5786,1.5787,1.57825,1.57855,120400000.0
2009-02-06 06:33:00,1.5783,1.57835,1.57825,1.57825,68600000.0
2009-02-06 06:34:00,1.57845,1.57845,1.5783,1.5784,22000000.0
2009-02-06 06:35:00,1.5784,1.5784,1.5784,1.5784,5200000.0
2009-02-06 06:36:00,1.57845,1.57845,1.57835,1.57845,7600000.0
2009-02-06 06:37:00,1.5784,1.5788,1.5784,1.5788,44400000.0
2009-02-06 06:38:00,1.5788,1.57895,1.57855,1.57895,98000000.0
2009-02-06 06:39:00,1.57905,1.57905,1.5788,1.5789,38000000.0
2009-02-06 06:40:00,1.57875,1.57875,1.57835,1.5787,105800000.0
2009-02-06 06:41:00,1.5787,1.5787,1.5786,1.57865,16000000.0
2009-02-06 06:42:00,1.57855,1.5786,1.57855,1.5786,7200000.0
2009-02-06 06:43:00,1.57855,1.57935,1.57855,1.57935,43200000.0
2009-02-06 06:44:00,1.57945,1.57945,1.57885,1.579,75200000.0
2009-02-06 06:45:00,1.579,1.5791,1.579,1.57905,42000000.0
2009-02-06 06:46:00,1.57915,1.57945,1.57915,1.57925,30800000.0
2009-02-06 06:47:00,1.57915,1.57915,1.5787,1.57875,106000000.0
2009-02-06 06:48:00,1.57885,1.5792,1.5787,1.57895,87600000.0
2009-02-06 06:49:00,1.5792,1.5792,1.57885,1.57885,91200000.0
2009-02-06 06:50:00,1.579,1.579,1.5787,1.5788,30400000.0
2009-02-06 06:51:00,1.57875,1.5789,1.5787,1.57885,30400000.0
2009-02-06 06:52:00,1.57875,1.57885,1.57875,1.57885,33600000.0
2009-02-06 06:53:00,1.57875,1.5789,1.57875,1.57885,48400000.0
2009-02-06 06:54:00,1.5789,1.57915,1.57875,1.57895,102000000.0
2009-02-06 06:55:00,1.579,1.579,1.5789,1.5789,16000000.0
2009-02-06 06:56:00,1.5787,1.579,1.5787,1.5789,14400000.0
2009-02-06 06:57:00,1.57895,1.57895,1.5789,1.57895,14400000.0
2009-02-06 06:58:00,1.5789,1.579,1.5789,1.579,10800000.0
2009-02-06 06:59:00,1.579,1.57915,1.579,1.579,96000000.0
2009-02-06 07:00:00,1.579,1.57915,1.5789,1.57915,55600000.0
2009-02-06 07:01:00,1.5792,1.5793,1.5792,1.57925,21600000.0
2009-02-06 07:02:00,1.5792,1.5793,1.5792,1.5792,7200000.0
2009-02-06 07:03:00,1.5791,1.5792,1.579,1.579,7200000.0
2009-02-06 07:04:00,1.5792,1.5792,1.57915,1.57915,7200000.0
2009-02-06 07:05:00,1.5792,1.5793,1.5792,1.5793,14400000.0
2009-02-06 07:06:00,1.5794,1.58025,1.5794,1.58,93600000.0
2009-02-06 07:07:00,1.57995,1.5802,1.5796,1.5799,104800000.0
2009-02-06 07:08:00,1.5805,1.58095,1.57905,1.57985,128800000.0
2009-02-06 07:09:00,1.5799,1.5799,1.579,1.57935,43600000.0
2009-02-06 07:10:00,1.57935,1.57955,1.57925,1.57935,62400000.0
2009-02-06 07:11:00,1.57935,1.57995,1.579,1.57925,24800000.0
2009-02-06 07:12:00,1.5792,1.57955,1.57895,1.5794,67600000.0
2009-02-06 07:13:00,1.5794,1.5794,1.5789,1.5789,82400000.0
2009-02-06 07:14:00,1.5788,1.5789,1.5787,1.57885,72800000.0
2009-02-06 07:15:00,1.5789,1.5792,1.5788,1.5792,27200000.0
2009-02-06 07:16:00,1.57925,1.57925,1.57915,1.57915,9600000.0
2009-02-06 07:17:00,1.5792,1.58015,1.57895,1.57965,90000000.0
2009-02-06 07:18:00,1.57955,1.57955,1.57875,1.5791,27200000.0
2009-02-06 07:19:00,1.5792,1.58025,1.5792,1.5802,65200000.0
2009-02-06 07:20:00,1.58015,1.5802,1.57895,1.57905,72400000.0
2009-02-06 07:21:00,1.579,1.57905,1.5781,1.57845,64800000.0
2009-02-06 07:22:00,1.5784,1.5785,1.5779,1.5782,55200000.0
2009-02-06 07:23:00,1.5782,1.57985,1.5782,1.57975,31600000.0
2009-02-06 07:24:00,1.5798,1.5803,1.57975,1.58015,103200000.0
2009-02-06 07:25:00,1.58015,1.58015,1.57845,1.579,94400000.0
2009-02-06 07:26:00,1.579,1.57935,1.57875,1.5791,101800000.0
2009-02-06 07:27:00,1.57905,1.5792,1.57875,1.57885,60800000.0
2009-02-06 07:28:00,1.5789,1.5795,1.57885,1.5792,83600000.0
2009-02-06 07:29:00,1.5792,1.5792,1.57855,1.57855,69600000.0
2009-02-06 07:30:00,1.5785,1.5785,1.5782,1.5782,55200000.0
2009-02-06 07:31:00,1.5782,1.57835,1.5782,1.5782,79200000.0
2009-02-06 07:32:00,1.5782,1.5783,1.5782,1.5783,66400000.0
2009-02-06 07:33:00,1.57825,1.5783,1.5782,1.57825,57200000.0
2009-02-06 07:34:00,1.5782,1.57865,1.5782,1.5783,44800000.0
2009-02-06 07:35:00,1.5783,1.5785,1.5782,1.5782,113600000.0
2009-02-06 07:36:00,1.5782,1.5783,1.5782,1.57825,48800000.0
2009-02-06 07:37:00,1.5782,1.5784,1.5782,1.5784,19600000.0
2009-02-06 07:38:00,1.57845,1.5785,1.5783,1.5783,43200000.0
2009-02-06 07:39:00,1.57835,1.5788,1.5783,1.57855,84400000.0
2009-02-06 07:40:00,1.57865,1.5788,1.5785,1.57865,64800000.0
2009-02-06 07:41:00,1.5787,1.5787,1.57865,1.57865,7200000.0
2009-02-06 07:42:00,1.5787,1.57895,1.57865,1.57895,46800000.0
2009-02-06 07:43:00,1.579,1.579,1.57875,1.57875,46800000.0
2009-02-06 07:44:00,1.57885,1.57885,1.57885,1.57885,7200000.0
2009-02-06 07:45:00,1.57895,1.57895,1.57895,1.57895,14400000.0
2009-02-06 07:46:00,1.57895,1.579,1.57885,1.579,21600000.0
2009-02-06 07:47:00,1.57895,1.57905,1.57895,1.57905,18000000.0
2009-02-06 07:48:00,1.57905,1.57915,1.579,1.57915,36000000.0
2009-02-06 07:49:00,1.579,1.579,1.57865,1.579,19200000.0
2009-02-06 07:50:00,1.57905,1.57905,1.5788,1.57885,49600000.0
2009-02-06 07:51:00,1.57885,1.57885,1.57845,1.57865,71600000.0
2009-02-06 07:52:00,1.5787,1.57905,1.57825,1.57885,177200000.0
2009-02-06 07:53:00,1.57875,1.57895,1.5785,1.5786,141200000.0
2009-02-06 07:54:00,1.57865,1.57885,1.57865,1.57875,74000000.0
2009-02-06 07:55:00,1.5787,1.5787,1.57845,1.57845,30400000.0
2009-02-06 07:56:00,1.57845,1.57865,1.57845,1.57865,80000000.0
2009-02-06 07:57:00,1.5788,1.5791,1.5785,1.579,140400000.0
2009-02-06 07:58:00,1.5791,1.57925,1.579,1.57915,156400000.0
2009-02-06 07:59:00,1.57915,1.57915,1.57905,1.57905,28800000.0
2009-02-06 08:00:00,1.5791,1.57935,1.5791,1.57935,113600000.0
2009-02-06 08:01:00,1.5793,1.57945,1.5791,1.5793,102400000.0
2009-02-06 08:02:00,1.5793,1.5793,1.57925,1.57925,18000000.0
2009-02-06 08:03:00,1.57925,1.57925,1.57895,1.57895,60800000.0
2009-02-06 08:04:00,1.57895,1.57925,1.57885,1.57915,107600000.0
2009-02-06 08:05:00,1.57905,1.57915,1.5786,1.57885,46400000.0
2009-02-06 08:06:00,1.5789,1.57915,1.5789,1.57915,72000000.0
2009-02-06 08:07:00,1.5792,1.57935,1.5792,1.57935,36000000.0
2009-02-06 08:08:00,1.5794,1.5794,1.57925,1.57925,18000000.0
2009-02-06 08:09:00,1.57925,1.57925,1.5781,1.57815,126000000.0
2009-02-06 08:10:00,1.57815,1.5784,1.57805,1.5784,106400000.0
2009-02-06 08:11:00,1.5784,1.57935,1.5784,1.57935,153200000.0
2009-02-06 08:12:00,1.5796,1.58005,1.5785,1.57915,126000000.0
2009-02-06 08:13:00,1.57905,1.5793,1.57865,1.57865,139200000.0
2009-02-06 08:14:00,1.57865,1.57915,1.5784,1.5784,176800000.0
2009-02-06 08:15:00,1.5785,1.5791,1.5784,1.579,129600000.0
2009-02-06 08:16:00,1.57895,1.57905,1.57895,1.579,32400000.0
2009-02-06 08:17:00,1.57875,1.57885,1.5787,1.5787,54800000.0
2009-02-06 08:18:00,1.57865,1.57865,1.5784,1.5785,129200000.0
2009-02-06 08:19:00,1.57855,1.57855,1.5784,1.5784,10800000.0
2009-02-06 08:20:00,1.5786,1.579,1.5786,1.579,210400000.0
2009-02-06 08:21:00,1.57895,1.57895,1.57865,1.57865,64400000.0
2009-02-06 08:22:00,1.57875,1.57885,1.5786,1.5786,72800000.0
2009-02-06 08:23:00,1.5785,1.57855,1.5782,1.57845,142800000.0
2009-02-06 08:24:00,1.57855,1.5791,1.57845,1.5789,123200000.0
2009-02-06 08:25:00,1.5789,1.5794,1.5789,1.57925,194400000.0
2009-02-06 08:26:00,1.5792,1.57935,1.57865,1.57875,116400000.0
2009-02-06 08:27:00,1.5787,1.57885,1.5786,1.5788,116800000.0
2009-02-06 08:28:00,1.5788,1.5791,1.5786,1.5788,70400000.0
2009-02-06 08:29:00,1.5788,1.5797,1.5788,1.5791,147600000.0
2009-02-06 08:30:00,1.57915,1.5793,1.57895,1.5792,183200000.0
2009-02-06 08:31:00,1.5791,1.5792,1.57905,1.57905,116800000.0
2009-02-06 08:32:00,1.579,1.5791,1.5789,1.57905,122000000.0
2009-02-06 08:33:00,1.57905,1.57965,1.579,1.57945,116200000.0
2009-02-06 08:34:00,1.57955,1.57965,1.5794,1.5795,111600000.0
2009-02-06 08:35:00,1.5795,1.5795,1.5788,1.5792,48400000.0
2009-02-06 08:36:00,1.5793,1.5794,1.5788,1.57885,37000000.0
2009-02-06 08:37:00,1.57895,1.5804,1.5788,1.5803,161400000.0
2009-02-06 08:38:00,1.5803,1.5803,1.57895,1.57895,86000000.0
2009-02-06 08:39:00,1.5789,1.57915,1.5783,1.5791,187200000.0
2009-02-06 08:40:00,1.579,1.5791,1.5785,1.5787,97200000.0
2009-02-06 08:41:00,1.57855,1.57895,1.57775,1.57895,147600000.0
2009-02-06 08:42:00,1.57895,1.57895,1.57855,1.5788,114400000.0
2009-02-06 08:43:00,1.5789,1.579,1.57885,1.57885,55600000.0
2009-02-06 08:44:00,1.5788,1.5789,1.5781,1.5785,159000000.0
2009-02-06 08:45:00,1.57855,1.57885,1.57855,1.5787,127000000.0
2009-02-06 08:46:00,1.5787,1.5793,1.5787,1.5792,226200000.0
2009-02-06 08:47:00,1.5791,1.5792,1.5787,1.5788,253400000.0
2009-02-06 08:48:00,1.5788,1.579,1.5787,1.5789,309800000.0
2009-02-06 08:49:00,1.5789,1.57995,1.57885,1.5795,306400000.0
2009-02-06 08:50:00,1.5795,1.5798,1.5795,1.5797,132400000.0
2009-02-06 08:51:00,1.5797,1.58025,1.5796,1.5801,160000000.0
2009-02-06 08:52:00,1.5801,1.58025,1.57955,1.5796,147600000.0
2009-02-06 08:53:00,1.5796,1.5796,1.57925,1.5795,137400000.0
2009-02-06 08:54:00,1.57955,1.58015,1.5792,1.5801,216000000.0
2009-02-06 08:55:00,1.58005,1.5803,1.5798,1.58015,193600000.0
2009-02-06 08:56:00,1.58015,1.58015,1.57945,1.5795,171600000.0
2009-02-06 08:57:00,1.5795,1.5796,1.5792,1.57945,125200000.0
2009-02-06 08:58:00,1.57945,1.57945,1.5789,1.57905,87200000.0
2009-02-06 08:59:00,1.57905,1.5795,1.5786,1.5792,197600000.0
2009-02-06 09:00:00,1.5792,1.5794,1.57895,1.5792,109200000.0
2009-02-06 09:01:00,1.5792,1.5795,1.5792,1.5792,38800000.0
2009-02-06 09:02:00,1.5792,1.57995,1.5792,1.57965,125200000.0
2009-02-06 09:03:00,1.57965,1.5802,1.57955,1.57965,180000000.0
2009-02-06 09:04:00,1.57985,1.58055,1.57955,1.5802,235200000.0
2009-02-06 09:05:00,1.58035,1.5804,1.57945,1.5796,147600000.0
2009-02-06 09:06:00,1.5798,1.58055,1.5796,1.5804,153600000.0
2009-02-06 09:07:00,1.58055,1.58055,1.5798,1.58005,140400000.0
2009-02-06 09:08:00,1.58005,1.58035,1.5779,1.57835,248400000.0
2009-02-06 09:09:00,1.5793,1.5793,1.5792,1.5793,65600000.0
2009-02-06 09:10:00,1.5793,1.5793,1.5793,1.5793,49600000.0
2009-02-06 09:11:00,1.5793,1.5793,1.5792,1.5792,72000000.0
2009-02-06 09:12:00,1.5792,1.5792,1.5765,1.57695,252800000.0
2009-02-06 09:13:00,1.57705,1.57795,1.57705,1.57785,389000000.0
2009-02-06 09:14:00,1.57785,1.57825,1.5777,1.57795,241600000.0
2009-02-06 09:15:00,1.57805,1.57825,1.57725,1.5776,253200000.0
2009-02-06 09:16:00,1.5776,1.5782,1.5776,1.57795,262200000.0
2009-02-06 09:17:00,1.5779,1.57795,1.57725,1.57765,249000000.0
2009-02-06 09:18:00,1.5776,1.5782,1.57755,1.57805,254400000.0
2009-02-06 09:19:00,1.578,1.5787,1.578,1.5785,254600000.0
2009-02-06 09:20:00,1.5785,1.579,1.57845,1.5787,122400000.0
2009-02-06 09:21:00,1.57825,1.57865,1.5776,1.578,262000000.0
2009-02-06 09:22:00,1.578,1.57855,1.57785,1.57795,258200000.0
2009-02-06 09:23:00,1.5779,1.57845,1.5779,1.5783,197400000.0
2009-02-06 09:24:00,1.5784,1.57915,1.5779,1.57815,218600000.0
2009-02-06 09:25:00,1.5781,1.57835,1.5773,1.57765,306200000.0
2009-02-06 09:26:00,1.5776,1.57825,1.57715,1.57825,242800000.0
2009-02-06 09:27:00,1.57825,1.57825,1.57785,1.57785,173000000.0
2009-02-06 09:28:00,1.5778,1.5783,1.57765,1.57795,348000000.0
2009-02-06 09:29:00,1.5781,1.5781,1.57665,1.5769,317400000.0
2009-02-06 09:30:00,1.5769,1.5778,1.5767,1.5773,338800000.0
2009-02-06 09:31:00,1.57735,1.5781,1.57735,1.57785,220400000.0
2009-02-06 09:32:00,1.5778,1.5789,1.5772,1.57855,225000000.0
2009-02-06 09:33:00,1.57855,1.5808,1.5784,1.5802,291000000.0
2009-02-06 09:34:00,1.5804,1.58155,1.57935,1.58135,252000000.0
2009-02-06 09:35:00,1.58135,1.58135,1.5791,1.5794,287200000.0
2009-02-06 09:36:00,1.57935,1.58235,1.57925,1.58215,283600000.0
2009-02-06 09:37:00,1.5821,1.5822,1.58075,1.58105,274200000.0
2009-02-06 09:38:00,1.58145,1.5819,1.5809,1.5814,276800000.0
2009-02-06 09:39:00,1.5812,1.5825,1.5802,1.5821,272600000.0
2009-02-06 09:40:00,1.58205,1.5832,1.5817,1.5832,264600000.0
2009-02-06 09:41:00,1.5832,1.5832,1.58175,1.5819,171200000.0
2009-02-06 09:42:00,1.58195,1.5827,1.5815,1.5815,182400000.0
2009-02-06 09:43:00,1.5815,1.58165,1.58135,1.58165,143600000.0
2009-02-06 09:44:00,1.58155,1.58345,1.5815,1.58225,149800000.0
2009-02-06 09:45:00,1.58225,1.58395,1.58225,1.583,181200000.0
2009-02-06 09:46:00,1.58295,1.58335,1.58235,1.5825,165800000.0
2009-02-06 09:47:00,1.58235,1.58245,1.58085,1.5815,346400000.0
2009-02-06 09:48:00,1.5815,1.58155,1.5804,1.581,186800000.0
2009-02-06 09:49:00,1.58085,1.58175,1.58035,1.5811,223200000.0
2009-02-06 09:50:00,1.5812,1.58135,1.58075,1.581,201000000.0
2009-02-06 09:51:00,1.5811,1.5811,1.58,1.5806,287400000.0
2009-02-06 09:52:00,1.58085,1.5813,1.5804,1.5805,296400000.0
2009-02-06 09:53:00,1.5805,1.58115,1.58,1.581,201600000.0
2009-02-06 09:54:00,1.58115,1.5816,1.5804,1.5804,208600000.0
2009-02-06 09:55:00,1.5805,1.5809,1.5804,1.58075,116200000.0
2009-02-06 09:56:00,1.58065,1.58155,1.58065,1.58095,149600000.0
2009-02-06 09:57:00,1.5809,1.58115,1.5799,1.58045,228400000.0
2009-02-06 09:58:00,1.5804,1.58045,1.57975,1.58025,271600000.0
2009-02-06 09:59:00,1.58025,1.58045,1.57975,1.58,373000000.0
2009-02-06 10:00:00,1.5801,1.58035,1.58,1.5803,153000000.0
2009-02-06 10:01:00,1.58055,1.58075,1.5804,1.5805,103600000.0
2009-02-06 10:02:00,1.58045,1.58135,1.5803,1.5812,125000000.0
2009-02-06 10:03:00,1.5812,1.58155,1.5804,1.58115,205400000.0
2009-02-06 10:04:00,1.58095,1.582,1.5808,1.58175,251800000.0
2009-02-06 10:05:00,1.58175,1.58275,1.58175,1.582,312400000.0
2009-02-06 10:06:00,1.58205,1.5822,1.58175,1.5818,171200000.0
2009-02-06 10:07:00,1.58185,1.5822,1.5816,1.5819,209200000.0
2009-02-06 10:08:00,1.5813,1.58275,1.5813,1.5825,182000000.0
2009-02-06 10:09:00,1.5825,1.58265,1.58185,1.58185,124400000.0
2009-02-06 10:10:00,1.58185,1.58185,1.58115,1.58145,165200000.0
2009-02-06 10:11:00,1.58135,1.58185,1.5811,1.58185,117400000.0
2009-02-06 10:12:00,1.5818,1.58195,1.58165,1.58175,80200000.0
2009-02-06 10:13:00,1.5819,1.5819,1.5812,1.58145,150600000.0
2009-02-06 10:14:00,1.5816,1.5816,1.57965,1.58095,239000000.0
2009-02-06 10:15:00,1.581,1.58115,1.58025,1.58045,210600000.0
2009-02-06 10:16:00,1.58045,1.5806,1.58015,1.58035,248400000.0
2009-02-06 10:17:00,1.58035,1.5824,1.58035,1.5823,307800000.0
2009-02-06 10:18:00,1.5822,1.5823,1.5809,1.58205,248800000.0
2009-02-06 10:19:00,1.58205,1.58205,1.58165,1.5819,112400000.0
2009-02-06 10:20:00,1.58195,1.5829,1.58185,1.58185,173200000.0
2009-02-06 10:21:00,1.58175,1.58255,1.5817,1.58225,114000000.0
2009-02-06 10:22:00,1.5824,1.58285,1.58215,1.5825,122800000.0
2009-02-06 10:23:00,1.5827,1.58275,1.5822,1.5826,111400000.0
2009-02-06 10:24:00,1.58265,1.58265,1.581,1.5813,249200000.0
2009-02-06 10:25:00,1.5813,1.5824,1.5811,1.58225,170600000.0
2009-02-06 10:26:00,1.58215,1.5829,1.58085,1.581,256000000.0
2009-02-06 10:27:00,1.5811,1.58195,1.5809,1.5819,203400000.0
2009-02-06 10:28:00,1.582,1.5825,1.58105,1.5816,219000000.0
2009-02-06 10:29:00,1.582,1.582,1.5812,1.58155,223400000.0
2009-02-06 10:30:00,1.5815,1.58205,1.58145,1.582,170000000.0
2009-02-06 10:31:00,1.582,1.58215,1.58165,1.58215,104200000.0
2009-02-06 10:32:00,1.58215,1.5833,1.58185,1.58245,161400000.0
2009-02-06 10:33:00,1.5825,1.5825,1.5817,1.5819,130400000.0
2009-02-06 10:34:00,1.58195,1.58205,1.5811,1.582,152400000.0
2009-02-06 10:35:00,1.582,1.58235,1.58175,1.5822,143000000.0
2009-02-06 10:36:00,1.5822,1.58315,1.58185,1.5826,124200000.0
2009-02-06 10:37:00,1.58275,1.58275,1.5816,1.58185,296800000.0
2009-02-06 10:38:00,1.58185,1.5828,1.58185,1.58275,165200000.0
2009-02-06 10:39:00,1.5828,1.584,1.5818,1.584,233000000.0
2009-02-06 10:40:00,1.584,1.5841,1.58325,1.58345,174400000.0
2009-02-06 10:41:00,1.5835,1.58395,1.58265,1.5834,136600000.0
2009-02-06 10:42:00,1.58335,1.5837,1.58265,1.58315,190000000.0
2009-02-06 10:43:00,1.5831,1.5848,1.5831,1.5844,188800000.0
2009-02-06 10:44:00,1.58445,1.58445,1.58265,1.5828,201200000.0
2009-02-06 10:45:00,1.5828,1.58295,1.58255,1.58295,88000000.0
2009-02-06 10:46:00,1.58285,1.58325,1.5828,1.5832,97600000.0
2009-02-06 10:47:00,1.5832,1.5834,1.58315,1.58335,83200000.0
2009-02-06 10:48:00,1.5833,1.58335,1.58295,1.5832,107200000.0
2009-02-06 10:49:00,1.58325,1.58455,1.58315,1.58445,90400000.0
2009-02-06 10:50:00,1.5844,1.5844,1.5837,1.5839,99800000.0
2009-02-06 10:51:00,1.58395,1.5844,1.5831,1.5843,142000000.0
2009-02-06 10:52:00,1.58425,1.58425,1.58305,1.5837,128000000.0
2009-02-06 10:53:00,1.5837,1.5838,1.5827,1.583,182200000.0
2009-02-06 10:54:00,1.58295,1.58365,1.58285,1.5835,200800000.0
2009-02-06 10:55:00,1.58335,1.58395,1.58295,1.5834,299800000.0
2009-02-06 10:56:00,1.58335,1.58395,1.5833,1.5833,237800000.0
2009-02-06 10:57:00,1.58325,1.58475,1.58145,1.58165,202000000.0
2009-02-06 10:58:00,1.5816,1.58345,1.58125,1.58345,174400000.0
2009-02-06 10:59:00,1.5836,1.5855,1.5832,1.5855,152600000.0
2009-02-06 11:00:00,1.58565,1.58565,1.5836,1.58445,174600000.0
2009-02-06 11:01:00,1.5844,1.5854,1.58435,1.58465,143600000.0
2009-02-06 11:02:00,1.58475,1.58475,1.58265,1.5844,135200000.0
2009-02-06 11:03:00,1.5844,1.58575,1.5844,1.5854,117600000.0
2009-02-06 11:04:00,1.5854,1.5863,1.5854,1.5859,140000000.0
2009-02-06 11:05:00,1.58595,1.58605,1.5852,1.5856,164400000.0
2009-02-06 11:06:00,1.5857,1.58575,1.5839,1.58395,389800000.0
2009-02-06 11:07:00,1.584,1.5843,1.58365,1.5839,284000000.0
2009-02-06 11:08:00,1.58385,1.58445,1.5836,1.5842,333000000.0
2009-02-06 11:09:00,1.58425,1.58545,1.58395,1.58405,382000000.0
2009-02-06 11:10:00,1.58395,1.58665,1.58395,1.58665,247200000.0
2009-02-06 11:11:00,1.5869,1.5871,1.5862,1.58655,139200000.0
2009-02-06 11:12:00,1.5866,1.58715,1.58515,1.5863,322400000.0
2009-02-06 11:13:00,1.58645,1.58755,1.5858,1.5863,233600000.0
2009-02-06 11:14:00,1.5863,1.58815,1.586,1.5874,290200000.0
2009-02-06 11:15:00,1.5874,1.588,1.5862,1.58795,380000000.0
2009-02-06 11:16:00,1.58795,1.5888,1.58685,1.5884,246800000.0
2009-02-06 11:17:00,1.58885,1.59065,1.58875,1.58925,229600000.0
2009-02-06 11:18:00,1.58925,1.5902,1.58845,1.58945,376400000.0
2009-02-06 11:19:00,1.58945,1.5903,1.58895,1.5891,314000000.0
2009-02-06 11:20:00,1.5891,1.58995,1.5886,1.5896,361000000.0
2009-02-06 11:21:00,1.5896,1.5904,1.58805,1.58835,351200000.0
2009-02-06 11:22:00,1.58835,1.59015,1.5882,1.58825,246000000.0
2009-02-06 11:23:00,1.5884,1.5892,1.58825,1.58895,259200000.0
2009-02-06 11:24:00,1.58895,1.58935,1.58825,1.5883,260400000.0
2009-02-06 11:25:00,1.58845,1.5893,1.5883,1.58845,283600000.0
2009-02-06 11:26:00,1.5884,1.58875,1.58795,1.58805,205600000.0
2009-02-06 11:27:00,1.5882,1.5883,1.58775,1.58805,196000000.0
2009-02-06 11:28:00,1.588,1.58895,1.5878,1.58845,244600000.0
2009-02-06 11:29:00,1.58845,1.5889,1.58815,1.58865,185800000.0
2009-02-06 11:30:00,1.58865,1.58965,1.5886,1.58865,190200000.0
2009-02-06 11:31:00,1.58865,1.5889,1.5884,1.5888,216400000.0
2009-02-06 11:32:00,1.58875,1.58885,1.5877,1.58795,205800000.0
2009-02-06 11:33:00,1.58805,1.589,1.58805,1.58885,188800000.0
2009-02-06 11:34:00,1.58885,1.5904,1.58885,1.5899,262800000.0
2009-02-06 11:35:00,1.59,1.5901,1.58895,1.58895,264400000.0
2009-02-06 11:36:00,1.5889,1.58985,1.5889,1.5894,251000000.0
2009-02-06 11:37:00,1.58955,1.5902,1.58925,1.58985,226800000.0
2009-02-06 11:38:00,1.58985,1.5904,1.5887,1.5897,287200000.0
2009-02-06 11:39:00,1.58985,1.59055,1.5897,1.59055,175200000.0
2009-02-06 11:40:00,1.59045,1.5914,1.59045,1.59115,201600000.0
2009-02-06 11:41:00,1.59115,1.59115,1.58995,1.5906,220800000.0
2009-02-06 11:42:00,1.5907,1.5907,1.58985,1.5899,124200000.0
2009-02-06 11:43:00,1.58995,1.5905,1.5897,1.5903,148800000.0
2009-02-06 11:44:00,1.59025,1.5903,1.5896,1.5897,154800000.0
2009-02-06 11:45:00,1.58975,1.5901,1.58955,1.58965,181400000.0
2009-02-06 11:46:00,1.58965,1.5904,1.58965,1.59025,148000000.0
2009-02-06 11:47:00,1.5902,1.59165,1.59,1.59155,99800000.0
2009-02-06 11:48:00,1.59135,1.59205,1.5909,1.59185,156400000.0
2009-02-06 11:49:00,1.5919,1.59195,1.59115,1.59195,132400000.0
2009-02-06 11:50:00,1.59195,1.59195,1.59135,1.59155,133600000.0
2009-02-06 11:51:00,1.5916,1.5918,1.59125,1.59135,125800000.0
2009-02-06 11:52:00,1.59135,1.59135,1.5908,1.591,100600000.0
2009-02-06 11:53:00,1.591,1.5912,1.5902,1.5903,141200000.0
2009-02-06 11:54:00,1.59015,1.59115,1.5901,1.5904,115000000.0
2009-02-06 11:55:00,1.5905,1.5909,1.58965,1.59065,147600000.0
2009-02-06 11:56:00,1.5906,1.5906,1.58965,1.5905,203000000.0
2009-02-06 11:57:00,1.59055,1.59095,1.59045,1.5905,94600000.0
2009-02-06 11:58:00,1.59045,1.5912,1.59045,1.59115,91400000.0
2009-02-06 11:59:00,1.59105,1.59125,1.59055,1.5906,99800000.0
2009-02-06 12:00:00,1.5907,1.5911,1.5907,1.591,71200000.0
2009-02-06 12:01:00,1.59105,1.5913,1.59085,1.59095,124600000.0
2009-02-06 12:02:00,1.5909,1.5911,1.5907,1.5911,105200000.0
2009-02-06 12:03:00,1.5913,1.5915,1.5904,1.59055,90800000.0
2009-02-06 12:04:00,1.5907,1.59085,1.58915,1.58935,138600000.0
2009-02-06 12:05:00,1.58945,1.59,1.5894,1.58975,118000000.0
2009-02-06 12:06:00,1.5898,1.59025,1.58965,1.59005,85200000.0
2009-02-06 12:07:00,1.59005,1.59065,1.59,1.59015,91400000.0
2009-02-06 12:08:00,1.59015,1.5904,1.5898,1.59,158600000.0
2009-02-06 12:09:00,1.5899,1.59015,1.589,1.58925,197800000.0
2009-02-06 12:10:00,1.5893,1.59,1.58915,1.5899,214800000.0
2009-02-06 12:11:00,1.58985,1.5899,1.5893,1.5898,171600000.0
2009-02-06 12:12:00,1.58975,1.59035,1.58945,1.58975,139200000.0
2009-02-06 12:13:00,1.58985,1.59015,1.5891,1.5898,94600000.0
2009-02-06 12:14:00,1.58985,1.59005,1.5894,1.58945,173200000.0
2009-02-06 12:15:00,1.5892,1.5895,1.5888,1.58915,144600000.0
2009-02-06 12:16:00,1.58925,1.58965,1.5889,1.58905,157800000.0
2009-02-06 12:17:00,1.58905,1.58945,1.5889,1.5893,114000000.0
2009-02-06 12:18:00,1.58925,1.58925,1.5887,1.5888,90200000.0
2009-02-06 12:19:00,1.5888,1.5894,1.58825,1.58845,120800000.0
2009-02-06 12:20:00,1.58845,1.58915,1.58845,1.58875,143200000.0
2009-02-06 12:21:00,1.58865,1.5888,1.58855,1.58865,95400000.0
2009-02-06 12:22:00,1.58865,1.5889,1.58855,1.5889,80000000.0
2009-02-06 12:23:00,1.5889,1.5901,1.5889,1.59005,105400000.0
2009-02-06 12:24:00,1.5898,1.5898,1.58855,1.58865,129800000.0
2009-02-06 12:25:00,1.58865,1.58925,1.58865,1.58915,112000000.0
2009-02-06 12:26:00,1.58905,1.5894,1.58885,1.5894,120600000.0
2009-02-06 12:27:00,1.5894,1.5895,1.5891,1.58935,105600000.0
2009-02-06 12:28:00,1.58925,1.5897,1.58895,1.589,115200000.0
2009-02-06 12:29:00,1.5891,1.5891,1.58895,1.5891,62400000.0
2009-02-06 12:30:00,1.5892,1.58955,1.5891,1.58915,39200000.0
2009-02-06 12:31:00,1.5892,1.59,1.58915,1.5899,100000000.0
2009-02-06 12:32:00,1.58995,1.59005,1.58975,1.5899,74000000.0
2009-02-06 12:33:00,1.5899,1.5902,1.5898,1.59015,45800000.0
2009-02-06 12:34:00,1.59015,1.59015,1.58945,1.5896,117200000.0
2009-02-06 12:35:00,1.5897,1.58975,1.58895,1.589,93200000.0
2009-02-06 12:36:00,1.589,1.5894,1.5889,1.5893,88000000.0
2009-02-06 12:37:00,1.58935,1.58935,1.5887,1.5887,70600000.0
2009-02-06 12:38:00,1.5889,1.58915,1.5886,1.58915,105800000.0
2009-02-06 12:39:00,1.5891,1.58935,1.58855,1.58895,115800000.0
2009-02-06 12:40:00,1.5889,1.58975,1.5889,1.5895,179400000.0
2009-02-06 12:41:00,1.58955,1.59005,1.5892,1.5899,67600000.0
2009-02-06 12:42:00,1.58995,1.58995,1.58855,1.5895,145600000.0
2009-02-06 12:43:00,1.58945,1.5896,1.5882,1.58835,126600000.0
2009-02-06 12:44:00,1.5883,1.5886,1.58765,1.5877,109400000.0
2009-02-06 12:45:00,1.58765,1.5889,1.58765,1.58835,116800000.0
2009-02-06 12:46:00,1.5884,1.58845,1.5868,1.5874,167400000.0
2009-02-06 12:47:00,1.5875,1.58805,1.58715,1.5876,229200000.0
2009-02-06 12:48:00,1.58765,1.5883,1.58715,1.58715,205000000.0
2009-02-06 12:49:00,1.58705,1.58775,1.58705,1.5874,214400000.0
2009-02-06 12:50:00,1.5874,1.58785,1.58725,1.58785,193400000.0
2009-02-06 12:51:00,1.5881,1.5882,1.58755,1.588,148800000.0
2009-02-06 12:52:00,1.588,1.588,1.58745,1.58775,191000000.0
2009-02-06 12:53:00,1.58775,1.58775,1.5868,1.58685,206200000.0
2009-02-06 12:54:00,1.587,1.5873,1.58625,1.5865,309600000.0
2009-02-06 12:55:00,1.5865,1.5869,1.58595,1.5869,235800000.0
2009-02-06 12:56:00,1.58705,1.5872,1.5863,1.58665,235400000.0
2009-02-06 12:57:00,1.58675,1.5878,1.58635,1.58775,146400000.0
2009-02-06 12:58:00,1.58775,1.58815,1.58755,1.58775,190200000.0
2009-02-06 12:59:00,1.58795,1.58795,1.58735,1.5878,181400000.0
2009-02-06 13:00:00,1.58775,1.5888,1.5873,1.58845,211400000.0
2009-02-06 13:01:00,1.58845,1.58865,1.5877,1.58805,194600000.0
2009-02-06 13:02:00,1.58805,1.5906,1.58795,1.5906,181200000.0
2009-02-06 13:03:00,1.5907,1.5907,1.5895,1.5896,162200000.0
2009-02-06 13:04:00,1.5896,1.5899,1.5891,1.5891,267600000.0
2009-02-06 13:05:00,1.58955,1.5907,1.58945,1.5899,205600000.0
2009-02-06 13:06:00,1.58995,1.59175,1.5896,1.59145,155000000.0
2009-02-06 13:07:00,1.59145,1.5917,1.5907,1.59165,167600000.0
2009-02-06 13:08:00,1.5916,1.59205,1.59115,1.59175,169200000.0
2009-02-06 13:09:00,1.59175,1.59175,1.5909,1.5909,131400000.0
2009-02-06 13:10:00,1.5909,1.59175,1.59065,1.59155,165000000.0
2009-02-06 13:11:00,1.59155,1.59155,1.5903,1.5912,175600000.0
2009-02-06 13:12:00,1.5912,1.5918,1.5908,1.59125,198200000.0
2009-02-06 13:13:00,1.5911,1.5916,1.5911,1.5913,103200000.0
2009-02-06 13:14:00,1.59135,1.59175,1.59115,1.59135,104000000.0
2009-02-06 13:15:00,1.59145,1.59165,1.59095,1.5913,153000000.0
2009-02-06 13:16:00,1.5914,1.59145,1.5908,1.59085,117800000.0
2009-02-06 13:17:00,1.5909,1.5918,1.5905,1.5906,165000000.0
2009-02-06 13:18:00,1.59065,1.59215,1.59065,1.591,194800000.0
2009-02-06 13:19:00,1.5911,1.59165,1.59095,1.5911,184200000.0
2009-02-06 13:20:00,1.5911,1.5919,1.5901,1.5904,229000000.0
2009-02-06 13:21:00,1.5904,1.5904,1.58935,1.5894,141200000.0
2009-02-06 13:22:00,1.58965,1.591,1.58955,1.5909,120400000.0
2009-02-06 13:23:00,1.59095,1.5919,1.5908,1.59105,117200000.0
2009-02-06 13:24:00,1.5912,1.5912,1.59025,1.59045,187200000.0
2009-02-06 13:25:00,1.59035,1.5904,1.58995,1.5901,88000000.0
2009-02-06 13:26:00,1.59015,1.59055,1.59,1.59,86800000.0
2009-02-06 13:27:00,1.59005,1.5903,1.58935,1.58995,124000000.0
2009-02-06 13:28:00,1.59015,1.5902,1.5894,1.58985,211200000.0
2009-02-06 13:29:00,1.5901,1.5902,1.58955,1.5898,115400000.0
2009-02-06 13:30:00,1.5898,1.5898,1.5889,1.58925,111200000.0
2009-02-06 13:31:00,1.58905,1.58935,1.58865,1.5892,212000000.0
2009-02-06 13:32:00,1.58915,1.58965,1.5886,1.58905,161200000.0
2009-02-06 13:33:00,1.5889,1.5898,1.5884,1.58885,161800000.0
2009-02-06 13:34:00,1.58895,1.5892,1.58855,1.58895,127400000.0
2009-02-06 13:35:00,1.589,1.5895,1.58755,1.58755,144400000.0
2009-02-06 13:36:00,1.58755,1.58915,1.58735,1.58775,104800000.0
2009-02-06 13:37:00,1.5878,1.5891,1.58755,1.5888,118800000.0
2009-02-06 13:38:00,1.5888,1.5888,1.58745,1.5882,169400000.0
2009-02-06 13:39:00,1.58825,1.5894,1.58825,1.58915,108600000.0
2009-02-06 13:40:00,1.58915,1.58925,1.5887,1.5887,68200000.0
2009-02-06 13:41:00,1.5883,1.58905,1.5883,1.58885,138800000.0
2009-02-06 13:42:00,1.58885,1.58885,1.5883,1.5885,145400000.0
2009-02-06 13:43:00,1.5884,1.58895,1.5884,1.5885,165000000.0
2009-02-06 13:44:00,1.5885,1.5895,1.58805,1.58915,187800000.0
2009-02-06 13:45:00,1.58915,1.5901,1.58905,1.5901,184000000.0
2009-02-06 13:46:00,1.58995,1.59055,1.58895,1.58925,233000000.0
2009-02-06 13:47:00,1.5893,1.5897,1.58885,1.58925,91800000.0
2009-02-06 13:48:00,1.58935,1.58935,1.5891,1.58915,57600000.0
2009-02-06 13:49:00,1.58915,1.58985,1.5882,1.5882,162200000.0
2009-02-06 13:50:00,1.5885,1.5892,1.5885,1.5892,43600000.0
2009-02-06 13:51:00,1.5892,1.5897,1.5892,1.5896,60600000.0
2009-02-06 13:52:00,1.58965,1.5904,1.5889,1.5892,177600000.0
2009-02-06 13:53:00,1.58905,1.5893,1.58875,1.58885,173000000.0
2009-02-06 13:54:00,1.5889,1.5889,1.58755,1.58785,136400000.0
2009-02-06 13:55:00,1.58795,1.5891,1.58775,1.58875,172200000.0
2009-02-06 13:56:00,1.58875,1.5898,1.5887,1.5896,94200000.0
2009-02-06 13:57:00,1.5897,1.59035,1.5894,1.5894,169400000.0
2009-02-06 13:58:00,1.5895,1.58965,1.58905,1.58955,116400000.0
2009-02-06 13:59:00,1.5897,1.59025,1.58865,1.58905,171400000.0
2009-02-06 14:00:00,1.5893,1.5962,1.5893,1.5961,222400000.0
2009-02-06 14:01:00,1.59625,1.5971,1.59575,1.5968,202000000.0
2009-02-06 14:02:00,1.59705,1.59835,1.59665,1.5978,205400000.0
2009-02-06 14:03:00,1.5978,1.59995,1.59755,1.5994,207800000.0
2009-02-06 14:04:00,1.5993,1.60255,1.5992,1.602,212800000.0
2009-02-06 14:05:00,1.6016,1.60275,1.60125,1.602,235000000.0
2009-02-06 14:06:00,1.602,1.602,1.60035,1.60135,247600000.0
2009-02-06 14:07:00,1.6012,1.60215,1.6005,1.60185,163400000.0
2009-02-06 14:08:00,1.6023,1.6024,1.60155,1.60205,202800000.0
2009-02-06 14:09:00,1.60205,1.60325,1.60185,1.60325,148200000.0
2009-02-06 14:10:00,1.60315,1.60335,1.60295,1.60315,162000000.0
2009-02-06 14:11:00,1.6032,1.60395,1.603,1.60355,202200000.0
2009-02-06 14:12:00,1.6036,1.60365,1.60265,1.60285,237800000.0
2009-02-06 14:13:00,1.603,1.603,1.60225,1.60225,181200000.0
2009-02-06 14:14:00,1.60225,1.604,1.60225,1.6039,196400000.0
2009-02-06 14:15:00,1.60385,1.6039,1.6025,1.6026,270800000.0
2009-02-06 14:16:00,1.6026,1.60265,1.6012,1.6015,231200000.0
2009-02-06 14:17:00,1.6015,1.6017,1.6012,1.6017,215000000.0
2009-02-06 14:18:00,1.60175,1.6021,1.6009,1.60095,253000000.0
2009-02-06 14:19:00,1.60095,1.60165,1.6009,1.60105,242000000.0
2009-02-06 14:20:00,1.60125,1.60245,1.60125,1.60225,265600000.0
2009-02-06 14:21:00,1.60225,1.60295,1.60215,1.60265,294800000.0
2009-02-06 14:22:00,1.60255,1.60315,1.6021,1.60295,282400000.0
2009-02-06 14:23:00,1.60305,1.6041,1.6028,1.60365,267400000.0
2009-02-06 14:24:00,1.6039,1.6039,1.60185,1.60305,186800000.0
2009-02-06 14:25:00,1.60305,1.60345,1.60305,1.6034,78400000.0
2009-02-06 14:26:00,1.6034,1.6049,1.6034,1.60455,164800000.0
2009-02-06 14:27:00,1.6046,1.60465,1.60435,1.6045,144000000.0
2009-02-06 14:28:00,1.6045,1.60455,1.604,1.6043,100600000.0
2009-02-06 14:29:00,1.6043,1.6043,1.6035,1.60405,132000000.0
2009-02-06 14:30:00,1.60405,1.60405,1.60345,1.60355,113200000.0
2009-02-06 14:31:00,1.60355,1.60375,1.6035,1.6036,159600000.0
2009-02-06 14:32:00,1.6036,1.60365,1.60255,1.60265,149600000.0
2009-02-06 14:33:00,1.60275,1.60435,1.60275,1.6041,263000000.0
2009-02-06 14:34:00,1.6041,1.60445,1.60365,1.60435,183200000.0
2009-02-06 14:35:00,1.6044,1.60455,1.60325,1.60355,193200000.0
2009-02-06 14:36:00,1.60355,1.6044,1.60345,1.6044,204800000.0
2009-02-06 14:37:00,1.6043,1.6044,1.60405,1.60425,165000000.0
2009-02-06 14:38:00,1.60425,1.605,1.6042,1.6043,272800000.0
2009-02-06 14:39:00,1.60435,1.6045,1.60435,1.6044,130000000.0
2009-02-06 14:40:00,1.6044,1.6045,1.60365,1.6037,287600000.0
2009-02-06 14:41:00,1.6039,1.604,1.6032,1.60365,155400000.0
2009-02-06 14:42:00,1.60405,1.6047,1.60325,1.60325,260800000.0
2009-02-06 14:43:00,1.6033,1.60355,1.6031,1.6031,111400000.0
2009-02-06 14:44:00,1.60305,1.6031,1.6026,1.6029,60800000.0
2009-02-06 14:45:00,1.60275,1.6034,1.60275,1.6032,171800000.0
2009-02-06 14:46:00,1.60295,1.60295,1.60185,1.60265,175200000.0
2009-02-06 14:47:00,1.6026,1.603,1.6024,1.6024,110600000.0
2009-02-06 14:48:00,1.6024,1.60285,1.60235,1.6024,274800000.0
2009-02-06 14:49:00,1.6024,1.60275,1.6024,1.6025,54000000.0
2009-02-06 14:50:00,1.60255,1.60255,1.60135,1.6014,187200000.0
2009-02-06 14:51:00,1.60135,1.60135,1.59995,1.60045,278000000.0
2009-02-06 14:52:00,1.60045,1.6013,1.60045,1.6008,228000000.0
2009-02-06 14:53:00,1.60085,1.60085,1.6002,1.60065,128200000.0
2009-02-06 14:54:00,1.60045,1.6006,1.5997,1.60035,268600000.0
2009-02-06 14:55:00,1.6006,1.6017,1.60045,1.6012,261200000.0
2009-02-06 14:56:00,1.60115,1.60145,1.601,1.60125,115600000.0
2009-02-06 14:57:00,1.6013,1.6013,1.60095,1.6011,55200000.0
2009-02-06 14:58:00,1.6011,1.60125,1.60025,1.60055,200400000.0
2009-02-06 14:59:00,1.60055,1.6006,1.6003,1.6003,170000000.0
2009-02-06 15:00:00,1.6003,1.60095,1.60025,1.6009,246200000.0
2009-02-06 15:01:00,1.6009,1.6013,1.6007,1.6009,264400000.0
2009-02-06 15:02:00,1.6009,1.6009,1.6002,1.6005,172800000.0
2009-02-06 15:03:00,1.6005,1.6005,1.5997,1.60015,102000000.0
2009-02-06 15:04:00,1.60005,1.6007,1.59955,1.5998,130000000.0
2009-02-06 15:05:00,1.5999,1.5999,1.5984,1.59895,199200000.0
2009-02-06 15:06:00,1.59895,1.59905,1.5974,1.59805,181600000.0
2009-02-06 15:07:00,1.59805,1.59925,1.59805,1.5985,134000000.0
2009-02-06 15:08:00,1.59855,1.59865,1.5981,1.59825,152400000.0
2009-02-06 15:09:00,1.5982,1.5985,1.59815,1.5982,110800000.0
2009-02-06 15:10:00,1.59835,1.59905,1.59825,1.59885,174600000.0
2009-02-06 15:11:00,1.59895,1.60045,1.59895,1.60025,199200000.0
2009-02-06 15:12:00,1.6001,1.6008,1.6001,1.60025,156000000.0
2009-02-06 15:13:00,1.60025,1.60035,1.5999,1.5999,92200000.0
2009-02-06 15:14:00,1.59995,1.6002,1.5997,1.59995,139200000.0
2009-02-06 15:15:00,1.59995,1.60015,1.5998,1.60015,143400000.0
2009-02-06 15:16:00,1.60045,1.6011,1.60045,1.6008,131000000.0
2009-02-06 15:17:00,1.6009,1.6009,1.6,1.6,193200000.0
2009-02-06 15:18:00,1.60005,1.6002,1.59835,1.5984,218200000.0
2009-02-06 15:19:00,1.5985,1.5992,1.5984,1.59915,220000000.0
2009-02-06 15:20:00,1.5993,1.6,1.59865,1.6,186000000.0
2009-02-06 15:21:00,1.6002,1.6004,1.59965,1.59965,151000000.0
2009-02-06 15:22:00,1.59965,1.6011,1.59965,1.60035,165000000.0
2009-02-06 15:23:00,1.6005,1.60115,1.60045,1.60095,118800000.0
2009-02-06 15:24:00,1.60095,1.6016,1.6007,1.6013,162400000.0
2009-02-06 15:25:00,1.6013,1.6015,1.60085,1.6011,139600000.0
2009-02-06 15:26:00,1.6012,1.60125,1.60055,1.60095,167000000.0
2009-02-06 15:27:00,1.601,1.6012,1.60025,1.60065,149800000.0
2009-02-06 15:28:00,1.6007,1.6007,1.5992,1.59925,198400000.0
2009-02-06 15:29:00,1.59925,1.60005,1.59895,1.59935,182000000.0
2009-02-06 15:30:00,1.5996,1.6023,1.5993,1.6023,237600000.0
2009-02-06 15:31:00,1.60235,1.60385,1.60075,1.60285,140200000.0
2009-02-06 15:32:00,1.6028,1.60335,1.60175,1.6023,170600000.0
2009-02-06 15:33:00,1.6019,1.6036,1.6014,1.6027,132000000.0
2009-02-06 15:34:00,1.6027,1.6031,1.6,1.6003,150200000.0
2009-02-06 15:35:00,1.6001,1.6014,1.59995,1.59995,152800000.0
2009-02-06 15:36:00,1.59955,1.60105,1.5994,1.59965,135600000.0
2009-02-06 15:37:00,1.5996,1.5996,1.5982,1.5992,171600000.0
2009-02-06 15:38:00,1.5992,1.6003,1.5988,1.5997,172800000.0
2009-02-06 15:39:00,1.59945,1.5996,1.5977,1.5977,195400000.0
2009-02-06 15:40:00,1.59695,1.5988,1.59695,1.5985,181800000.0
2009-02-06 15:41:00,1.59835,1.5988,1.59705,1.59795,169400000.0
2009-02-06 15:42:00,1.5978,1.59925,1.5969,1.59925,159000000.0
2009-02-06 15:43:00,1.5988,1.6002,1.59855,1.5998,175800000.0
2009-02-06 15:44:00,1.59975,1.60035,1.5993,1.5994,177800000.0
2009-02-06 15:45:00,1.5994,1.59965,1.5984,1.59865,165800000.0
2009-02-06 15:46:00,1.59855,1.60005,1.59855,1.59965,176200000.0
2009-02-06 15:47:00,1.59965,1.60035,1.5992,1.5998,163000000.0
2009-02-06 15:48:00,1.5998,1.6001,1.5988,1.5996,176200000.0
2009-02-06 15:49:00,1.5996,1.60075,1.5992,1.6006,165600000.0
2009-02-06 15:50:00,1.6007,1.6009,1.5993,1.6006,174200000.0
2009-02-06 15:51:00,1.60015,1.6013,1.59955,1.6006,177800000.0
2009-02-06 15:52:00,1.60065,1.60135,1.5996,1.60135,149400000.0
2009-02-06 15:53:00,1.60145,1.60175,1.59985,1.6008,180800000.0
2009-02-06 15:54:00,1.60085,1.6021,1.6004,1.6021,189800000.0
2009-02-06 15:55:00,1.6021,1.6025,1.60125,1.6021,142400000.0
2009-02-06 15:56:00,1.60225,1.6025,1.6018,1.6025,149200000.0
2009-02-06 15:57:00,1.6025,1.60265,1.60115,1.60205,150200000.0
2009-02-06 15:58:00,1.6019,1.6036,1.6019,1.6032,197400000.0
2009-02-06 15:59:00,1.6032,1.6048,1.6023,1.60415,224600000.0
2009-02-06 16:00:00,1.60425,1.60505,1.6035,1.60485,192800000.0
2009-02-06 16:01:00,1.60475,1.60475,1.6036,1.60445,178800000.0
2009-02-06 16:02:00,1.60445,1.6055,1.6041,1.6047,153000000.0
2009-02-06 16:03:00,1.6047,1.6048,1.60295,1.60295,145400000.0
2009-02-06 16:04:00,1.60295,1.60465,1.6029,1.60345,137000000.0
2009-02-06 16:05:00,1.6035,1.60385,1.6028,1.60325,158600000.0
2009-02-06 16:06:00,1.6033,1.60395,1.6029,1.60325,170000000.0
2009-02-06 16:07:00,1.60325,1.60415,1.6031,1.6032,150000000.0
2009-02-06 16:08:00,1.6032,1.60435,1.6029,1.60365,183400000.0
2009-02-06 16:09:00,1.60355,1.60435,1.6032,1.60355,223600000.0
2009-02-06 16:10:00,1.60355,1.60425,1.6034,1.60425,233600000.0
2009-02-06 16:11:00,1.60425,1.60465,1.60305,1.6037,226600000.0
2009-02-06 16:12:00,1.6036,1.60495,1.60345,1.60485,144800000.0
2009-02-06 16:13:00,1.60495,1.6051,1.60165,1.6031,181200000.0
2009-02-06 16:14:00,1.60315,1.60345,1.6024,1.6025,187900000.0
2009-02-06 16:15:00,1.6025,1.6025,1.60025,1.60025,189200000.0
2009-02-06 16:16:00,1.60025,1.60265,1.60025,1.60245,288200000.0
2009-02-06 16:17:00,1.6027,1.60305,1.5998,1.6001,302200000.0
2009-02-06 16:18:00,1.6003,1.60125,1.59935,1.60125,319600000.0
2009-02-06 16:19:00,1.6012,1.60135,1.59965,1.60075,244200000.0
2009-02-06 16:20:00,1.6006,1.6012,1.60055,1.60105,197400000.0
2009-02-06 16:21:00,1.601,1.6029,1.6008,1.60275,199400000.0
2009-02-06 16:22:00,1.60265,1.60335,1.6023,1.60315,302200000.0
2009-02-06 16:23:00,1.60305,1.6041,1.6027,1.60375,313400000.0
2009-02-06 16:24:00,1.60375,1.604,1.6034,1.6036,224600000.0
2009-02-06 16:25:00,1.60385,1.6051,1.60375,1.6048,293200000.0
2009-02-06 16:26:00,1.6047,1.60575,1.60445,1.60525,322000000.0
2009-02-06 16:27:00,1.60525,1.60675,1.60525,1.60655,326400000.0
2009-02-06 16:28:00,1.60665,1.608,1.60635,1.6067,320600000.0
2009-02-06 16:29:00,1.60665,1.608,1.6064,1.60735,321000000.0
2009-02-06 16:30:00,1.60715,1.6079,1.607,1.60765,261600000.0
2009-02-06 16:31:00,1.60765,1.60805,1.60665,1.60685,232200000.0
2009-02-06 16:32:00,1.6068,1.60705,1.60615,1.60665,220400000.0
2009-02-06 16:33:00,1.60665,1.60735,1.6063,1.60675,190400000.0
2009-02-06 16:34:00,1.60675,1.60825,1.6066,1.60815,232400000.0
2009-02-06 16:35:00,1.60825,1.60825,1.607,1.6077,263600000.0
2009-02-06 16:36:00,1.6077,1.60855,1.6077,1.60835,201200000.0
2009-02-06 16:37:00,1.60825,1.6086,1.60795,1.608,210400000.0
2009-02-06 16:38:00,1.6079,1.60845,1.60755,1.608,190800000.0
2009-02-06 16:39:00,1.6082,1.6083,1.607,1.6078,210400000.0
2009-02-06 16:40:00,1.60775,1.60805,1.607,1.60785,158400000.0
2009-02-06 16:41:00,1.6079,1.6089,1.60665,1.60665,198800000.0
2009-02-06 16:42:00,1.60665,1.6069,1.60615,1.60685,155200000.0
2009-02-06 16:43:00,1.6067,1.60695,1.60595,1.6069,137600000.0
2009-02-06 16:44:00,1.60685,1.6071,1.60575,1.6059,224600000.0
2009-02-06 16:45:00,1.60575,1.6063,1.605,1.60615,231200000.0
2009-02-06 16:46:00,1.6061,1.6061,1.6049,1.6049,218000000.0
2009-02-06 16:47:00,1.605,1.6056,1.6042,1.6043,226200000.0
2009-02-06 16:48:00,1.60435,1.60475,1.60265,1.603,217000000.0
2009-02-06 16:49:00,1.60305,1.6032,1.60225,1.6024,230600000.0
2009-02-06 16:50:00,1.6023,1.6029,1.6021,1.60215,179000000.0
2009-02-06 16:51:00,1.60195,1.60315,1.6015,1.6024,239000000.0
2009-02-06 16:52:00,1.6024,1.60345,1.60175,1.60285,208600000.0
2009-02-06 16:53:00,1.60285,1.6033,1.6025,1.60285,328400000.0
2009-02-06 16:54:00,1.60285,1.6033,1.6022,1.6024,239400000.0
2009-02-06 16:55:00,1.6026,1.60335,1.6023,1.60335,283200000.0
2009-02-06 16:56:00,1.6033,1.6035,1.6025,1.60265,265000000.0
2009-02-06 16:57:00,1.6026,1.6035,1.602,1.6021,250000000.0
2009-02-06 16:58:00,1.6021,1.60295,1.6021,1.60235,350400000.0
2009-02-06 16:59:00,1.60255,1.60445,1.60255,1.604,223000000.0
2009-02-06 17:00:00,1.604,1.6041,1.60255,1.60325,285200000.0
2009-02-06 17:01:00,1.60315,1.60355,1.60255,1.6033,354800000.0
2009-02-06 17:02:00,1.6035,1.60445,1.60295,1.604,315200000.0
2009-02-06 17:03:00,1.60405,1.60405,1.60285,1.6029,326800000.0
2009-02-06 17:04:00,1.60285,1.60315,1.60245,1.60255,240000000.0
2009-02-06 17:05:00,1.6025,1.6029,1.6015,1.6021,219800000.0
2009-02-06 17:06:00,1.6021,1.6028,1.60185,1.602,280600000.0
2009-02-06 17:07:00,1.6022,1.6025,1.60105,1.60205,259000000.0
2009-02-06 17:08:00,1.60225,1.6023,1.6016,1.60185,293600000.0
2009-02-06 17:09:00,1.60185,1.60285,1.60185,1.60275,230400000.0
2009-02-06 17:10:00,1.6027,1.6031,1.6023,1.60275,246200000.0
2009-02-06 17:11:00,1.6028,1.603,1.602,1.6025,322600000.0
2009-02-06 17:12:00,1.6027,1.6034,1.6022,1.6025,195200000.0
2009-02-06 17:13:00,1.60245,1.6032,1.60245,1.60315,301400000.0
2009-02-06 17:14:00,1.6031,1.6036,1.6022,1.6024,280600000.0
2009-02-06 17:15:00,1.6024,1.60295,1.60105,1.60175,237800000.0
2009-02-06 17:16:00,1.6016,1.6017,1.60115,1.6014,263800000.0
2009-02-06 17:17:00,1.6014,1.6022,1.601,1.6015,303000000.0
2009-02-06 17:18:00,1.6015,1.6023,1.6013,1.60215,284400000.0
2009-02-06 17:19:00,1.6022,1.6023,1.60155,1.60205,318400000.0
2009-02-06 17:20:00,1.60205,1.6035,1.6019,1.6024,206600000.0
2009-02-06 17:21:00,1.6022,1.60335,1.6022,1.6025,152400000.0
2009-02-06 17:22:00,1.60245,1.6027,1.6008,1.60085,204600000.0
2009-02-06 17:23:00,1.60095,1.60185,1.6004,1.60135,323800000.0
2009-02-06 17:24:00,1.6014,1.60165,1.6006,1.6009,205200000.0
2009-02-06 17:25:00,1.6009,1.6016,1.5998,1.60025,254200000.0
2009-02-06 17:26:00,1.6002,1.6005,1.59955,1.5996,264400000.0
2009-02-06 17:27:00,1.59965,1.60035,1.59855,1.59895,233000000.0
2009-02-06 17:28:00,1.5989,1.59915,1.59805,1.59885,284800000.0
2009-02-06 17:29:00,1.5988,1.5994,1.5985,1.59905,276600000.0
2009-02-06 17:30:00,1.59915,1.6,1.5988,1.6,261400000.0
2009-02-06 17:31:00,1.6,1.6004,1.59925,1.6003,283600000.0
2009-02-06 17:32:00,1.6005,1.6011,1.59965,1.6006,328400000.0
2009-02-06 17:33:00,1.6006,1.60165,1.6003,1.601,225800000.0
2009-02-06 17:34:00,1.60105,1.6013,1.60015,1.6003,251000000.0
2009-02-06 17:35:00,1.5999,1.6006,1.5996,1.60025,330000000.0
2009-02-06 17:36:00,1.5996,1.601,1.5994,1.60045,274000000.0
2009-02-06 17:37:00,1.60055,1.60105,1.59945,1.59975,243400000.0
2009-02-06 17:38:00,1.59975,1.60035,1.5987,1.5992,309000000.0
2009-02-06 17:39:00,1.59925,1.5999,1.59855,1.59985,280000000.0
2009-02-06 17:40:00,1.6,1.6007,1.59925,1.59955,318200000.0
2009-02-06 17:41:00,1.5995,1.5995,1.59695,1.59725,336200000.0
2009-02-06 17:42:00,1.5973,1.59855,1.59675,1.59775,291400000.0
2009-02-06 17:43:00,1.598,1.5981,1.5974,1.59785,326200000.0
2009-02-06 17:44:00,1.59785,1.59865,1.5971,1.59735,250600000.0
2009-02-06 17:45:00,1.59745,1.59785,1.59635,1.59765,288400000.0
2009-02-06 17:46:00,1.5977,1.59855,1.5976,1.5983,255600000.0
2009-02-06 17:47:00,1.5981,1.59825,1.59705,1.59775,277600000.0
2009-02-06 17:48:00,1.59795,1.5982,1.59715,1.59715,272400000.0
2009-02-06 17:49:00,1.59715,1.5983,1.59695,1.5976,327600000.0
2009-02-06 17:50:00,1.5976,1.59835,1.5974,1.5981,259000000.0
2009-02-06 17:51:00,1.59805,1.59805,1.5973,1.5978,297000000.0
2009-02-06 17:52:00,1.5979,1.59815,1.59715,1.5977,332800000.0
2009-02-06 17:53:00,1.59755,1.5981,1.5969,1.59725,259200000.0
2009-02-06 17:54:00,1.5974,1.5977,1.59685,1.5972,255000000.0
2009-02-06 17:55:00,1.5972,1.5976,1.5966,1.5966,252600000.0
2009-02-06 17:56:00,1.59675,1.59795,1.5966,1.5974,246600000.0
2009-02-06 17:57:00,1.59745,1.5979,1.5973,1.59755,249000000.0
2009-02-06 17:58:00,1.59755,1.5985,1.59725,1.59805,301600000.0
2009-02-06 17:59:00,1.59805,1.5991,1.59745,1.59805,238600000.0
2009-02-06 18:00:00,1.5982,1.59885,1.5972,1.5972,212000000.0
2009-02-06 18:01:00,1.59725,1.59785,1.5972,1.59765,286600000.0
2009-02-06 18:02:00,1.59765,1.5982,1.5974,1.5975,292200000.0
2009-02-06 18:03:00,1.59745,1.5979,1.59715,1.59755,296400000.0
2009-02-06 18:04:00,1.5975,1.5989,1.59745,1.5983,223000000.0
2009-02-06 18:05:00,1.5983,1.5983,1.5976,1.59775,299400000.0
2009-02-06 18:06:00,1.59775,1.59885,1.59695,1.5971,270800000.0
2009-02-06 18:07:00,1.5971,1.59755,1.59595,1.5962,260200000.0
2009-02-06 18:08:00,1.5963,1.5971,1.59595,1.5968,256600000.0
2009-02-06 18:09:00,1.59685,1.59805,1.5968,1.59795,247400000.0
2009-02-06 18:10:00,1.59795,1.5983,1.5978,1.5983,261400000.0
2009-02-06 18:11:00,1.59835,1.59875,1.5976,1.5983,255600000.0
2009-02-06 18:12:00,1.5983,1.5987,1.59765,1.5987,235400000.0
2009-02-06 18:13:00,1.59875,1.60015,1.59875,1.59985,154800000.0
2009-02-06 18:14:00,1.6,1.6002,1.5993,1.59975,286800000.0
2009-02-06 18:15:00,1.59975,1.60025,1.59915,1.5995,270400000.0
2009-02-06 18:16:00,1.5994,1.60025,1.59925,1.59925,256200000.0
2009-02-06 18:17:00,1.5993,1.59945,1.5981,1.5982,264400000.0
2009-02-06 18:18:00,1.5982,1.5986,1.59675,1.59675,225400000.0
2009-02-06 18:19:00,1.5968,1.5968,1.59585,1.59655,217600000.0
2009-02-06 18:20:00,1.5966,1.5979,1.59655,1.59755,249800000.0
2009-02-06 18:21:00,1.5976,1.59785,1.59625,1.5965,237000000.0
2009-02-06 18:22:00,1.5965,1.5973,1.5965,1.59655,301400000.0
2009-02-06 18:23:00,1.59655,1.59655,1.59545,1.59545,216800000.0
2009-02-06 18:24:00,1.59545,1.59625,1.5951,1.59625,212000000.0
2009-02-06 18:25:00,1.59635,1.5967,1.5957,1.59645,201800000.0
2009-02-06 18:26:00,1.59625,1.5963,1.5955,1.59565,298200000.0
2009-02-06 18:27:00,1.59555,1.59575,1.5948,1.5948,184400000.0
2009-02-06 18:28:00,1.5948,1.5952,1.5944,1.5948,270400000.0
2009-02-06 18:29:00,1.59485,1.5955,1.59455,1.595,387800000.0
2009-02-06 18:30:00,1.5951,1.5955,1.59485,1.59485,279800000.0
2009-02-06 18:31:00,1.59475,1.59475,1.5937,1.59385,294400000.0
2009-02-06 18:32:00,1.5938,1.5939,1.59235,1.5927,286600000.0
2009-02-06 18:33:00,1.5928,1.59375,1.5926,1.59295,273400000.0
2009-02-06 18:34:00,1.59295,1.59315,1.59215,1.5924,187000000.0
2009-02-06 18:35:00,1.5924,1.59335,1.5922,1.59255,202800000.0
2009-02-06 18:36:00,1.5925,1.5927,1.5905,1.59085,379800000.0
2009-02-06 18:37:00,1.59085,1.5921,1.5908,1.59185,335800000.0
2009-02-06 18:38:00,1.59185,1.5937,1.5916,1.59345,335600000.0
2009-02-06 18:39:00,1.59345,1.59505,1.59305,1.5934,313200000.0
2009-02-06 18:40:00,1.5934,1.5936,1.59265,1.5936,290600000.0
2009-02-06 18:41:00,1.5936,1.594,1.5933,1.59365,331800000.0
2009-02-06 18:42:00,1.59365,1.594,1.59335,1.594,285400000.0
2009-02-06 18:43:00,1.594,1.594,1.593,1.593,341800000.0
2009-02-06 18:44:00,1.59285,1.59335,1.59215,1.5927,291200000.0
2009-02-06 18:45:00,1.5927,1.5929,1.59165,1.59215,287000000.0
2009-02-06 18:46:00,1.5922,1.59305,1.59175,1.5926,315800000.0
2009-02-06 18:47:00,1.59245,1.5931,1.59205,1.59275,308800000.0
2009-02-06 18:48:00,1.59275,1.59315,1.5912,1.5916,301000000.0
2009-02-06 18:49:00,1.5916,1.59215,1.59155,1.59185,246800000.0
2009-02-06 18:50:00,1.59185,1.5934,1.5917,1.5934,300400000.0
2009-02-06 18:51:00,1.5934,1.5936,1.5928,1.59345,269200000.0
2009-02-06 18:52:00,1.59345,1.5936,1.59215,1.5922,275200000.0
2009-02-06 18:53:00,1.5922,1.5936,1.5921,1.59335,266600000.0
2009-02-06 18:54:00,1.59335,1.5943,1.59325,1.59325,304800000.0
2009-02-06 18:55:00,1.59325,1.5938,1.59305,1.5932,208800000.0
2009-02-06 18:56:00,1.59315,1.59315,1.59265,1.5927,179600000.0
2009-02-06 18:57:00,1.5927,1.5934,1.5924,1.59325,252400000.0
2009-02-06 18:58:00,1.59325,1.59445,1.59325,1.59445,228800000.0
2009-02-06 18:59:00,1.59445,1.5949,1.59395,1.59475,182000000.0
2009-02-06 19:00:00,1.59475,1.59525,1.5943,1.59445,267200000.0
2009-02-06 19:01:00,1.5945,1.59485,1.59365,1.59395,200400000.0
2009-02-06 19:02:00,1.59395,1.59395,1.59305,1.59325,182000000.0
2009-02-06 19:03:00,1.59335,1.59385,1.59325,1.5936,190000000.0
2009-02-06 19:04:00,1.5936,1.5936,1.59295,1.59295,165200000.0
2009-02-06 19:05:00,1.5927,1.59335,1.5927,1.5931,180400000.0
2009-02-06 19:06:00,1.59315,1.59315,1.5929,1.59305,127200000.0
2009-02-06 19:07:00,1.593,1.5935,1.59295,1.5935,160000000.0
2009-02-06 19:08:00,1.5935,1.5936,1.59325,1.59325,195800000.0
2009-02-06 19:09:00,1.59325,1.5935,1.593,1.5934,145200000.0
2009-02-06 19:10:00,1.5934,1.5937,1.59315,1.5934,224000000.0
2009-02-06 19:11:00,1.5934,1.5938,1.5933,1.5933,201000000.0
2009-02-06 19:12:00,1.5935,1.5939,1.5933,1.59345,178400000.0
2009-02-06 19:13:00,1.5934,1.59515,1.59305,1.59445,239200000.0
2009-02-06 19:14:00,1.59435,1.59555,1.59435,1.59545,165000000.0
2009-02-06 19:15:00,1.59535,1.5957,1.595,1.59555,171200000.0
2009-02-06 19:16:00,1.59545,1.59555,1.59435,1.59455,126800000.0
2009-02-06 19:17:00,1.59455,1.59535,1.5944,1.5951,125600000.0
2009-02-06 19:18:00,1.59515,1.5953,1.59465,1.59465,128400000.0
2009-02-06 19:19:00,1.59465,1.59465,1.59385,1.59395,203400000.0
2009-02-06 19:20:00,1.59395,1.59495,1.5938,1.5949,215200000.0
2009-02-06 19:21:00,1.5949,1.59585,1.5949,1.5955,122900000.0
2009-02-06 19:22:00,1.59535,1.59535,1.59425,1.59445,220800000.0
2009-02-06 19:23:00,1.59425,1.5945,1.5934,1.59395,230400000.0
2009-02-06 19:24:00,1.59395,1.59455,1.59345,1.5937,245200000.0
2009-02-06 19:25:00,1.59375,1.59375,1.5914,1.5924,283800000.0
2009-02-06 19:26:00,1.5924,1.5925,1.5914,1.5925,239600000.0
2009-02-06 19:27:00,1.59255,1.594,1.59255,1.594,279800000.0
2009-02-06 19:28:00,1.59425,1.59435,1.59345,1.5936,261200000.0
2009-02-06 19:29:00,1.5936,1.5944,1.5931,1.59405,229600000.0
2009-02-06 19:30:00,1.5939,1.5939,1.59345,1.59365,152000000.0
2009-02-06 19:31:00,1.5936,1.59415,1.59335,1.5938,154000000.0
2009-02-06 19:32:00,1.59375,1.59385,1.59285,1.59355,176000000.0
2009-02-06 19:33:00,1.59355,1.59475,1.59355,1.5942,191800000.0
2009-02-06 19:34:00,1.59425,1.59535,1.59425,1.59535,224200000.0
2009-02-06 19:35:00,1.59535,1.59545,1.5948,1.59535,295400000.0
2009-02-06 19:36:00,1.59535,1.59605,1.59155,1.592,234800000.0
2009-02-06 19:37:00,1.592,1.59345,1.59175,1.5931,297400000.0
2009-02-06 19:38:00,1.5931,1.59345,1.5922,1.59265,257400000.0
2009-02-06 19:39:00,1.59265,1.5939,1.59265,1.59385,165400000.0
2009-02-06 19:40:00,1.59375,1.59415,1.59295,1.59305,212400000.0
2009-02-06 19:41:00,1.5932,1.5937,1.59315,1.5935,160400000.0
2009-02-06 19:42:00,1.5934,1.59385,1.59315,1.59345,208600000.0
2009-02-06 19:43:00,1.5934,1.59415,1.5934,1.5939,188400000.0
2009-02-06 19:44:00,1.5939,1.594,1.59365,1.59395,91200000.0
2009-02-06 19:45:00,1.594,1.594,1.59325,1.59395,187800000.0
2009-02-06 19:46:00,1.59395,1.59405,1.5933,1.59365,127200000.0
2009-02-06 19:47:00,1.59345,1.59365,1.5931,1.5936,123200000.0
2009-02-06 19:48:00,1.5937,1.5937,1.5929,1.59295,161200000.0
2009-02-06 19:49:00,1.59305,1.59305,1.5925,1.5929,152800000.0
2009-02-06 19:50:00,1.593,1.593,1.59235,1.59295,157200000.0
2009-02-06 19:51:00,1.59295,1.59295,1.5924,1.5928,142400000.0
2009-02-06 19:52:00,1.5929,1.5929,1.59245,1.59245,110400000.0
2009-02-06 19:53:00,1.5925,1.5932,1.5924,1.59315,206000000.0
2009-02-06 19:54:00,1.5932,1.59435,1.5932,1.5943,222600000.0
2009-02-06 19:55:00,1.5943,1.595,1.59415,1.59475,191400000.0
2009-02-06 19:56:00,1.59475,1.59475,1.5938,1.59425,195200000.0
2009-02-06 19:57:00,1.59435,1.5954,1.59345,1.5935,251000000.0
2009-02-06 19:58:00,1.5935,1.59365,1.5925,1.59255,263200000.0
2009-02-06 19:59:00,1.5925,1.5935,1.59245,1.59305,222200000.0
2009-02-06 20:00:00,1.59325,1.59325,1.59145,1.5918,252800000.0
2009-02-06 20:01:00,1.59195,1.59215,1.5917,1.59195,155200000.0
2009-02-06 20:02:00,1.59185,1.59205,1.5884,1.58945,275600000.0
2009-02-06 20:03:00,1.58935,1.59035,1.58935,1.59015,203600000.0
2009-02-06 20:04:00,1.59015,1.5907,1.5899,1.59055,118800000.0
2009-02-06 20:05:00,1.59055,1.59105,1.59035,1.5909,148000000.0
2009-02-06 20:06:00,1.5909,1.591,1.5893,1.58935,180400000.0
2009-02-06 20:07:00,1.5895,1.59005,1.5886,1.5897,277000000.0
2009-02-06 20:08:00,1.5897,1.59045,1.5887,1.5897,314200000.0
2009-02-06 20:09:00,1.58965,1.5905,1.5895,1.58965,267600000.0
2009-02-06 20:10:00,1.58965,1.59035,1.58765,1.58815,236800000.0
2009-02-06 20:11:00,1.5881,1.58925,1.5875,1.58915,308600000.0
2009-02-06 20:12:00,1.58925,1.58995,1.5884,1.58965,266000000.0
2009-02-06 20:13:00,1.5897,1.5897,1.58755,1.588,283600000.0
2009-02-06 20:14:00,1.5879,1.58945,1.5873,1.58945,315600000.0
2009-02-06 20:15:00,1.5893,1.5895,1.58735,1.58755,228000000.0
2009-02-06 20:16:00,1.5876,1.58835,1.58675,1.5882,305000000.0
2009-02-06 20:17:00,1.5882,1.5886,1.5857,1.58625,307600000.0
2009-02-06 20:18:00,1.58625,1.58685,1.58585,1.58675,269200000.0
2009-02-06 20:19:00,1.5868,1.5876,1.5868,1.5872,280400000.0
2009-02-06 20:20:00,1.58725,1.5888,1.58645,1.5888,290400000.0
2009-02-06 20:21:00,1.5888,1.58925,1.5886,1.58905,163200000.0
2009-02-06 20:22:00,1.58905,1.58905,1.5886,1.58875,139200000.0
2009-02-06 20:23:00,1.58885,1.58885,1.5876,1.5887,200400000.0
2009-02-06 20:24:00,1.5887,1.5889,1.5872,1.58765,202400000.0
2009-02-06 20:25:00,1.58785,1.5883,1.5868,1.5872,174800000.0
2009-02-06 20:26:00,1.58695,1.58795,1.5867,1.5877,210400000.0
2009-02-06 20:27:00,1.5876,1.58775,1.587,1.587,218800000.0
2009-02-06 20:28:00,1.58695,1.5871,1.58455,1.58475,330000000.0
2009-02-06 20:29:00,1.5841,1.5868,1.58385,1.58615,341200000.0
2009-02-06 20:30:00,1.5862,1.5874,1.586,1.5872,244000000.0
2009-02-06 20:31:00,1.58725,1.5883,1.58595,1.5883,327000000.0
2009-02-06 20:32:00,1.58855,1.5886,1.58625,1.58765,293600000.0
2009-02-06 20:33:00,1.58795,1.588,1.58575,1.5858,263600000.0
2009-02-06 20:34:00,1.5858,1.5871,1.5858,1.587,244000000.0
2009-02-06 20:35:00,1.58695,1.5876,1.58675,1.58675,199600000.0
2009-02-06 20:36:00,1.58665,1.58705,1.5864,1.58655,254000000.0
2009-02-06 20:37:00,1.5866,1.58815,1.5866,1.58785,276000000.0
2009-02-06 20:38:00,1.58775,1.58885,1.5876,1.5887,296000000.0
2009-02-06 20:39:00,1.58865,1.58875,1.5883,1.58845,238800000.0
2009-02-06 20:40:00,1.5886,1.5889,1.58805,1.58805,233400000.0
2009-02-06 20:41:00,1.58795,1.5885,1.58725,1.5881,254400000.0
2009-02-06 20:42:00,1.588,1.5881,1.58645,1.58735,182400000.0
2009-02-06 20:43:00,1.5869,1.58765,1.5862,1.58655,173200000.0
2009-02-06 20:44:00,1.587,1.5878,1.5865,1.5878,181000000.0
2009-02-06 20:45:00,1.58785,1.58835,1.5861,1.5861,223800000.0
2009-02-06 20:46:00,1.58615,1.58655,1.58565,1.58655,214800000.0
2009-02-06 20:47:00,1.58645,1.5872,1.58615,1.5868,168400000.0
2009-02-06 20:48:00,1.5868,1.5891,1.5864,1.5891,171400000.0
2009-02-06 20:49:00,1.58895,1.59005,1.58845,1.58845,259600000.0
2009-02-06 20:50:00,1.5883,1.59005,1.5883,1.58975,225800000.0
2009-02-06 20:51:00,1.5898,1.5902,1.5898,1.59005,122400000.0
2009-02-06 20:52:00,1.59,1.59065,1.589,1.58925,254400000.0
2009-02-06 20:53:00,1.5892,1.59,1.5891,1.59,170400000.0
2009-02-06 20:54:00,1.5901,1.59045,1.58995,1.5901,98000000.0
2009-02-06 20:55:00,1.5901,1.5903,1.58965,1.59,253400000.0
2009-02-06 20:56:00,1.5901,1.59075,1.59,1.59005,188400000.0
2009-02-06 20:57:00,1.59005,1.5906,1.58995,1.59005,199600000.0
2009-02-06 20:58:00,1.59,1.59065,1.58995,1.59025,208000000.0
2009-02-06 20:59:00,1.59015,1.59055,1.59,1.5904,94400000.0
2009-02-06 21:00:00,1.5904,1.5904,1.5896,1.59005,158000000.0
2009-02-06 21:01:00,1.5901,1.5902,1.5884,1.5886,245000000.0
2009-02-06 21:02:00,1.58865,1.59045,1.58855,1.58995,204800000.0
2009-02-06 21:03:00,1.59,1.5904,1.5892,1.59035,222000000.0
2009-02-06 21:04:00,1.59045,1.5909,1.59025,1.5905,167200000.0
2009-02-06 21:05:00,1.59045,1.59145,1.5902,1.5906,220800000.0
2009-02-06 21:06:00,1.59055,1.59135,1.59045,1.59095,171000000.0
2009-02-06 21:07:00,1.59095,1.59095,1.5897,1.5903,239000000.0
2009-02-06 21:08:00,1.5905,1.591,1.5902,1.59075,237200000.0
2009-02-06 21:09:00,1.59085,1.59085,1.59045,1.59075,166800000.0
2009-02-06 21:10:00,1.59065,1.5908,1.59005,1.59025,159600000.0
2009-02-06 21:11:00,1.59025,1.59025,1.58945,1.58985,216200000.0
2009-02-06 21:12:00,1.5899,1.5902,1.58925,1.5897,236600000.0
2009-02-06 21:13:00,1.5897,1.5897,1.5888,1.58925,179200000.0
2009-02-06 21:14:00,1.58925,1.5895,1.58825,1.589,257000000.0
2009-02-06 21:15:00,1.58895,1.58905,1.58835,1.58865,157200000.0
2009-02-06 21:16:00,1.58855,1.5886,1.5874,1.5879,232400000.0
2009-02-06 21:17:00,1.58805,1.5886,1.5877,1.5877,189200000.0
2009-02-06 21:18:00,1.5878,1.58835,1.5874,1.5881,230000000.0
2009-02-06 21:19:00,1.58805,1.5881,1.58755,1.5876,232400000.0
2009-02-06 21:20:00,1.58755,1.5877,1.5871,1.58715,243600000.0
2009-02-06 21:21:00,1.58725,1.5881,1.5872,1.588,194800000.0
2009-02-06 21:22:00,1.588,1.5882,1.5876,1.5877,145200000.0
2009-02-06 21:23:00,1.5876,1.58855,1.5876,1.58855,142000000.0
2009-02-06 21:24:00,1.58845,1.58895,1.5872,1.58775,248400000.0
2009-02-06 21:25:00,1.58775,1.5883,1.58725,1.58815,197800000.0
2009-02-06 21:26:00,1.58815,1.58865,1.5879,1.58855,140400000.0
2009-02-06 21:27:00,1.58875,1.58875,1.5878,1.5881,234400000.0
2009-02-06 21:28:00,1.5882,1.58915,1.5879,1.5891,180800000.0
2009-02-06 21:29:00,1.5891,1.5892,1.5885,1.5892,165200000.0
2009-02-06 21:30:00,1.5893,1.5893,1.58825,1.58855,251600000.0
2009-02-06 21:31:00,1.5887,1.5889,1.58845,1.5889,134800000.0
2009-02-06 21:32:00,1.58895,1.58955,1.58885,1.58955,219600000.0
2009-02-06 21:33:00,1.58945,1.5897,1.5893,1.5895,163200000.0
2009-02-06 21:34:00,1.5895,1.5898,1.58935,1.5898,151600000.0
2009-02-06 21:35:00,1.5898,1.58995,1.58925,1.5896,125600000.0
2009-02-06 21:36:00,1.5895,1.5895,1.58855,1.5889,193200000.0
2009-02-06 21:37:00,1.5888,1.58885,1.58845,1.58875,148600000.0
2009-02-06 21:38:00,1.58885,1.589,1.5887,1.58875,161600000.0
2009-02-06 21:39:00,1.58885,1.58885,1.58795,1.5882,197800000.0
2009-02-06 21:40:00,1.58835,1.58855,1.5879,1.58855,156800000.0
2009-02-06 21:41:00,1.58855,1.5886,1.58785,1.58835,182600000.0
2009-02-06 21:42:00,1.5884,1.58885,1.5882,1.58845,226400000.0
2009-02-06 21:43:00,1.5883,1.58845,1.58795,1.58795,133600000.0
2009-02-06 21:44:00,1.58805,1.5882,1.5876,1.5878,185600000.0
2009-02-06 21:45:00,1.58775,1.588,1.5876,1.58795,83200000.0
2009-02-06 21:46:00,1.58795,1.5881,1.5878,1.588,94400000.0
2009-02-06 21:47:00,1.58795,1.58835,1.5879,1.5883,96800000.0
2009-02-06 21:48:00,1.58825,1.58835,1.58815,1.58835,53600000.0
2009-02-06 21:49:00,1.5882,1.58825,1.5879,1.58805,55200000.0
2009-02-06 21:50:00,1.5879,1.58865,1.5876,1.5886,161600000.0
2009-02-06 21:51:00,1.5885,1.5888,1.58805,1.58875,103400000.0
2009-02-06 21:52:00,1.58895,1.58925,1.58845,1.5885,141600000.0
2009-02-06 21:53:00,1.58845,1.58855,1.58775,1.58785,221600000.0
2009-02-06 21:54:00,1.5879,1.58805,1.58785,1.58795,182000000.0
2009-02-06 21:55:00,1.588,1.58825,1.58725,1.58735,176000000.0
2009-02-06 21:56:00,1.5873,1.58775,1.587,1.58705,154800000.0
2009-02-06 21:57:00,1.58735,1.5874,1.58675,1.5872,168800000.0
2009-02-06 21:58:00,1.5872,1.5875,1.5872,1.58745,197600000.0
2009-02-06 21:59:00,1.58745,1.5875,1.5858,1.58635,258000000.0
2009-02-06 22:00:00,1.58625,1.5868,1.5856,1.58645,258000000.0
2009-02-06 22:01:00,1.5863,1.5868,1.5858,1.58655,252600000.0
2009-02-06 22:02:00,1.5866,1.58675,1.5864,1.5865,167600000.0
2009-02-06 22:03:00,1.5866,1.5868,1.58635,1.58645,134000000.0
2009-02-06 22:04:00,1.58645,1.5867,1.586,1.586,206000000.0
2009-02-06 22:05:00,1.586,1.58615,1.58515,1.5855,235000000.0
2009-02-06 22:06:00,1.5856,1.58595,1.58475,1.58485,181600000.0
2009-02-06 22:07:00,1.5848,1.58535,1.5844,1.58525,222000000.0
2009-02-06 22:08:00,1.5853,1.5856,1.58525,1.5856,142800000.0
2009-02-06 22:09:00,1.5856,1.58575,1.58525,1.58535,189600000.0
2009-02-06 22:10:00,1.5854,1.58545,1.58505,1.58545,119600000.0
2009-02-06 22:11:00,1.58545,1.58585,1.58525,1.5857,158000000.0
2009-02-06 22:12:00,1.5858,1.5862,1.58525,1.58535,204800000.0
2009-02-06 22:13:00,1.5855,1.58585,1.58545,1.58575,154200000.0
2009-02-06 22:14:00,1.58565,1.58585,1.58535,1.58535,168000000.0
2009-02-06 22:15:00,1.58535,1.58535,1.58485,1.58505,167200000.0
2009-02-06 22:16:00,1.58505,1.5852,1.58445,1.58455,112800000.0
2009-02-06 22:17:00,1.58465,1.5853,1.5846,1.58525,89600000.0
2009-02-06 22:18:00,1.5852,1.58525,1.584,1.5845,192200000.0
2009-02-06 22:19:00,1.5845,1.5847,1.58395,1.5842,210400000.0
2009-02-06 22:20:00,1.58425,1.58425,1.5834,1.5834,217200000.0
2009-02-06 22:21:00,1.5837,1.5843,1.5833,1.5843,169200000.0
2009-02-06 22:22:00,1.58415,1.5847,1.58395,1.5841,132400000.0
2009-02-06 22:23:00,1.58395,1.5844,1.5838,1.5838,143200000.0
2009-02-06 22:24:00,1.58395,1.5842,1.5839,1.5842,28400000.0
2009-02-06 22:25:00,1.58415,1.5845,1.58415,1.5844,63600000.0
2009-02-06 22:26:00,1.5844,1.5844,1.5831,1.5839,164400000.0
2009-02-06 22:27:00,1.5839,1.5844,1.5837,1.5844,120400000.0
2009-02-06 22:28:00,1.58435,1.58495,1.5839,1.58475,192600000.0
2009-02-06 22:29:00,1.58475,1.5849,1.58355,1.5839,254000000.0
2009-02-06 22:30:00,1.5839,1.5844,1.58385,1.58395,221200000.0
2009-02-06 22:31:00,1.5842,1.5847,1.58405,1.5846,235600000.0
2009-02-06 22:32:00,1.58465,1.58505,1.58385,1.58425,133400000.0
2009-02-06 22:33:00,1.58435,1.58485,1.5841,1.5841,107600000.0
2009-02-06 22:34:00,1.58415,1.58485,1.584,1.5845,99600000.0
2009-02-06 22:35:00,1.58455,1.5846,1.58415,1.5842,92800000.0
2009-02-06 22:36:00,1.58415,1.58455,1.58415,1.58455,49600000.0
2009-02-06 22:37:00,1.5845,1.585,1.58435,1.58475,140400000.0
2009-02-06 22:38:00,1.58495,1.5851,1.5845,1.5851,130000000.0
2009-02-06 22:39:00,1.5851,1.5852,1.5849,1.58505,47600000.0
2009-02-06 22:40:00,1.58495,1.5857,1.58495,1.5855,177200000.0
2009-02-06 22:41:00,1.58555,1.58595,1.5852,1.58595,79200000.0
2009-02-06 22:42:00,1.5859,1.5863,1.58555,1.58605,134400000.0
2009-02-06 22:43:00,1.5859,1.58615,1.58575,1.58615,96400000.0
2009-02-06 22:44:00,1.5862,1.5863,1.58555,1.58575,96200000.0
2009-02-06 22:45:00,1.586,1.5861,1.5852,1.5856,123200000.0
2009-02-06 22:46:00,1.58545,1.58585,1.58545,1.58545,47200000.0
2009-02-06 22:47:00,1.5853,1.58545,1.58515,1.5854,53000000.0
2009-02-06 22:48:00,1.58565,1.58565,1.585,1.58525,59000000.0
2009-02-06 22:49:00,1.58515,1.58525,1.58385,1.58425,122000000.0
2009-02-06 22:50:00,1.5845,1.58505,1.58415,1.5845,135200000.0
2009-02-06 22:51:00,1.58455,1.58505,1.58435,1.58505,116400000.0
2009-02-06 22:52:00,1.58505,1.5851,1.5844,1.5844,115600000.0
2009-02-06 22:53:00,1.5844,1.58465,1.5841,1.5842,76800000.0
2009-02-06 22:54:00,1.5843,1.58435,1.5837,1.5837,65200000.0
2009-02-06 22:55:00,1.5838,1.58405,1.5838,1.5839,90800000.0
2009-02-06 22:56:00,1.584,1.58405,1.58335,1.58365,145800000.0
2009-02-06 22:57:00,1.5832,1.584,1.5832,1.58375,191200000.0
2009-02-06 22:58:00,1.58365,1.584,1.58325,1.584,160400000.0
2009-02-06 22:59:00,1.584,1.584,1.5831,1.5833,130400000.0
2009-02-06 23:00:00,1.58335,1.58335,1.5829,1.5831,96400000.0
2009-02-06 23:01:00,1.5833,1.58355,1.5831,1.5835,67000000.0
2009-02-06 23:02:00,1.5836,1.58365,1.583,1.583,36400000.0
2009-02-06 23:03:00,1.583,1.58315,1.58215,1.58255,121200000.0
2009-02-06 23:04:00,1.58255,1.58255,1.58205,1.58205,73600000.0
2009-02-06 23:05:00,1.58205,1.5826,1.58205,1.58225,82000000.0
2009-02-06 23:06:00,1.58225,1.58275,1.58215,1.58225,98600000.0
2009-02-06 23:07:00,1.5822,1.58275,1.5822,1.58275,85200000.0
2009-02-06 23:08:00,1.5828,1.5828,1.58225,1.58225,112000000.0
2009-02-06 23:09:00,1.5824,1.5824,1.5818,1.58225,91200000.0
2009-02-06 23:10:00,1.58225,1.58225,1.582,1.58215,42400000.0
2009-02-06 23:11:00,1.5822,1.58285,1.5822,1.5828,80800000.0
2009-02-06 23:12:00,1.5827,1.5829,1.58225,1.5829,94000000.0
2009-02-06 23:13:00,1.5829,1.5829,1.5829,1.5829,15600000.0
2009-02-06 23:14:00,1.58325,1.58325,1.5829,1.58315,138800000.0
2009-02-06 23:15:00,1.58315,1.58315,1.5825,1.58315,39600000.0
2009-02-06 23:16:00,1.5833,1.5838,1.5831,1.5838,142400000.0
2009-02-06 23:17:00,1.5837,1.58385,1.58365,1.58375,70000000.0
2009-02-06 23:18:00,1.58355,1.58465,1.58355,1.58455,223600000.0
2009-02-06 23:19:00,1.5846,1.5852,1.5843,1.585,202000000.0
2009-02-06 23:20:00,1.58505,1.58505,1.58485,1.58495,52400000.0
2009-02-06 23:21:00,1.58495,1.58555,1.58465,1.58555,108400000.0
2009-02-06 23:22:00,1.58555,1.58595,1.5853,1.5854,147000000.0
2009-02-06 23:23:00,1.5855,1.58565,1.5845,1.5852,206400000.0
2009-02-06 23:24:00,1.5852,1.5854,1.5848,1.58485,96000000.0
2009-02-06 23:25:00,1.58495,1.5855,1.5848,1.585,117600000.0
2009-02-06 23:26:00,1.5848,1.5849,1.58455,1.58455,30400000.0
2009-02-06 23:27:00,1.5845,1.585,1.5845,1.5847,116800000.0
2009-02-06 23:28:00,1.5848,1.58485,1.5833,1.58345,78800000.0
2009-02-06 23:29:00,1.58345,1.5841,1.58315,1.58335,150000000.0
2009-02-06 23:30:00,1.58335,1.5843,1.583,1.5839,185600000.0
2009-02-06 23:31:00,1.58385,1.5839,1.5831,1.58345,74800000.0
2009-02-06 23:32:00,1.58325,1.58325,1.58265,1.58285,60000000.0
2009-02-06 23:33:00,1.5827,1.5831,1.58255,1.5829,42000000.0
2009-02-06 23:34:00,1.58285,1.58285,1.58185,1.582,95600000.0
2009-02-06 23:35:00,1.58205,1.58205,1.5793,1.58015,205400000.0
2009-02-06 23:36:00,1.58005,1.5805,1.57985,1.5805,153600000.0
2009-02-06 23:37:00,1.58055,1.58085,1.58015,1.5808,76400000.0
2009-02-06 23:38:00,1.58075,1.5815,1.5807,1.58145,34400000.0
2009-02-06 23:39:00,1.5814,1.583,1.58085,1.58245,128000000.0
2009-02-06 23:40:00,1.58245,1.58245,1.5817,1.5823,69600000.0
2009-02-06 23:41:00,1.58225,1.58225,1.58165,1.5818,47600000.0
2009-02-06 23:42:00,1.582,1.58205,1.58065,1.5814,109200000.0
2009-02-06 23:43:00,1.58115,1.58115,1.5801,1.5801,53400000.0
2009-02-06 23:44:00,1.58025,1.5806,1.58005,1.5802,81200000.0
2009-02-06 23:45:00,1.5805,1.58095,1.5787,1.5792,141600000.0
2009-02-06 23:46:00,1.5793,1.58035,1.57825,1.5795,122000000.0
2009-02-06 23:47:00,1.57945,1.57965,1.5787,1.57875,57600000.0
2009-02-06 23:48:00,1.57875,1.57905,1.57725,1.57815,130000000.0
2009-02-06 23:49:00,1.57815,1.5784,1.57765,1.578,52400000.0
2009-02-06 23:50:00,1.5782,1.5782,1.5768,1.57745,59600000.0
2009-02-06 23:51:00,1.57735,1.5778,1.57735,1.5777,64000000.0
2009-02-06 23:52:00,1.5777,1.578,1.57705,1.578,44600000.0
2009-02-06 23:53:00,1.578,1.5791,1.5779,1.5786,68200000.0
2009-02-06 23:54:00,1.5786,1.5788,1.5779,1.57805,68600000.0
2009-02-06 23:55:00,1.57755,1.57755,1.57685,1.57685,34600000.0
2009-02-06 23:56:00,1.57685,1.5771,1.5768,1.57695,38400000.0
2009-02-06 23:57:00,1.57815,1.57885,1.57685,1.5774,74400000.0
2009-02-06 23:58:00,1.57735,1.57845,1.5772,1.5781,46800000.0
2009-02-06 23:59:00,1.5772,1.57815,1.5766,1.5769,56800000.0
2009-02-09 00:00:00,1.58037,1.581,1.5797,1.5797,21600000.0
2009-02-09 00:01:00,1.5792,1.57955,1.5785,1.5789,21600000.0
2009-02-09 00:02:00,1.57885,1.5792,1.57885,1.5789,21600000.0
2009-02-09 00:03:00,1.57895,1.57974,1.57892,1.57925,21600000.0
2009-02-09 00:04:00,1.5793,1.57965,1.57907,1.57917,21600000.0
2009-02-09 00:05:00,1.58395,1.58395,1.58375,1.5838,21600000.0
2009-02-09 00:06:00,1.58133,1.58133,1.57972,1.58015,12600000.0
2009-02-09 00:07:00,1.58029,1.58064,1.58022,1.58032,12600000.0
2009-02-09 00:08:00,1.5803,1.58074,1.58029,1.58042,12600000.0
2009-02-09 00:09:00,1.58047,1.58057,1.58015,1.58037,12600000.0
2009-02-09 00:10:00,1.58017,1.58172,1.5799,1.58167,12600000.0
2009-02-09 00:11:00,1.5816,1.5819,1.58147,1.58155,12600000.0
2009-02-09 00:12:00,1.5816,1.58165,1.58112,1.58127,12600000.0
2009-02-09 00:13:00,1.58125,1.58125,1.58047,1.58055,12600000.0
2009-02-09 00:14:00,1.58062,1.5808,1.58042,1.5806,12600000.0
2009-02-09 00:15:00,1.58057,1.58115,1.58055,1.5807,12600000.0
2009-02-09 00:16:00,1.58075,1.58187,1.5807,1.58165,12600000.0
2009-02-09 00:17:00,1.58162,1.58185,1.5816,1.5818,12600000.0
2009-02-09 00:18:00,1.58185,1.58185,1.58105,1.58155,12600000.0
2009-02-09 00:19:00,1.58147,1.58232,1.5813,1.5821,12600000.0
2009-02-09 00:20:00,1.58165,1.58165,1.58044,1.58044,12600000.0
2009-02-09 00:21:00,1.58046,1.58061,1.58005,1.58018,12600000.0
2009-02-09 00:22:00,1.58005,1.5806,1.5799,1.5806,12600000.0
2009-02-09 00:23:00,1.58052,1.58065,1.58027,1.58055,12600000.0
2009-02-09 00:24:00,1.58195,1.58225,1.58195,1.58225,12600000.0
2009-02-09 00:25:00,1.5821,1.5823,1.58205,1.5821,23800000.0
2009-02-09 00:26:00,1.5821,1.5821,1.5797,1.58185,23000000.0
2009-02-09 00:27:00,1.5818,1.582,1.5818,1.58195,9800000.0
2009-02-09 00:28:00,1.5821,1.5821,1.5821,1.5821,1000000.0
2009-02-09 00:29:00,1.5821,1.5821,1.5814,1.58155,21400000.0
2009-02-09 00:30:00,1.5815,1.58175,1.5815,1.5815,46200000.0
2009-02-09 00:31:00,1.58175,1.58185,1.5816,1.58185,41200000.0
2009-02-09 00:32:00,1.58185,1.58195,1.58185,1.58185,14400000.0
2009-02-09 00:33:00,1.58195,1.58195,1.58185,1.58185,14400000.0
2009-02-09 00:34:00,1.58185,1.58185,1.58185,1.58185,2400000.0
2009-02-09 00:35:00,1.58185,1.58195,1.58185,1.58195,15400000.0
2009-02-09 00:36:00,1.58195,1.5821,1.58185,1.58185,32000000.0
2009-02-09 00:37:00,1.58185,1.58185,1.58185,1.58185,4000000.0
2009-02-09 00:38:00,1.58185,1.58185,1.58185,1.58185,14400000.0
2009-02-09 00:39:00,1.58185,1.5821,1.58185,1.58195,44000000.0
2009-02-09 00:40:00,1.58195,1.58195,1.58195,1.58195,2400000.0
2009-02-09 00:41:00,1.58195,1.5822,1.58185,1.58195,39600000.0
2009-02-09 00:42:00,1.58195,1.5832,1.58195,1.58305,64000000.0
2009-02-09 00:43:00,1.58305,1.5832,1.58295,1.58305,29000000.0
2009-02-09 00:44:00,1.58305,1.58305,1.58305,1.58305,2400000.0
2009-02-09 00:45:00,1.58305,1.58305,1.5825,1.5827,32400000.0
2009-02-09 00:46:00,1.58295,1.58295,1.58295,1.58295,13000000.0
2009-02-09 00:47:00,1.58295,1.58305,1.58295,1.58305,57000000.0
2009-02-09 00:48:00,1.58305,1.58305,1.5828,1.5828,21000000.0
2009-02-09 00:49:00,1.5828,1.5828,1.5827,1.5827,17600000.0
2009-02-09 00:50:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2009-02-09 00:51:00,1.5827,1.5827,1.5802,1.58175,38200000.0
2009-02-09 00:52:00,1.5818,1.5818,1.58135,1.58155,18400000.0
2009-02-09 00:53:00,1.58155,1.58155,1.5811,1.58145,52400000.0
2009-02-09 00:54:00,1.58145,1.5822,1.58145,1.5822,49600000.0
2009-02-09 00:55:00,1.58145,1.58195,1.58145,1.58195,24400000.0
2009-02-09 00:56:00,1.58215,1.58215,1.58205,1.58215,46400000.0
2009-02-09 00:57:00,1.58205,1.58205,1.58205,1.58205,61600000.0
2009-02-09 00:58:00,1.5823,1.5836,1.582,1.58325,171400000.0
2009-02-09 00:59:00,1.58325,1.58335,1.5819,1.5821,173000000.0
2009-02-09 01:00:00,1.5813,1.58165,1.57995,1.57995,117200000.0
2009-02-09 01:01:00,1.5799,1.5799,1.57875,1.5792,130000000.0
2009-02-09 01:02:00,1.579,1.57975,1.579,1.57945,63400000.0
2009-02-09 01:03:00,1.57945,1.5801,1.5794,1.5796,147200000.0
2009-02-09 01:04:00,1.5798,1.58025,1.5793,1.5795,230600000.0
2009-02-09 01:05:00,1.5795,1.58095,1.5794,1.5807,122800000.0
2009-02-09 01:06:00,1.58055,1.58065,1.57965,1.5806,125200000.0
2009-02-09 01:07:00,1.5804,1.58115,1.5804,1.58065,163400000.0
2009-02-09 01:08:00,1.58075,1.58115,1.5805,1.5809,88400000.0
2009-02-09 01:09:00,1.5809,1.58115,1.58035,1.581,82400000.0
2009-02-09 01:10:00,1.581,1.5824,1.58045,1.58165,85200000.0
2009-02-09 01:11:00,1.5815,1.582,1.58135,1.58165,36800000.0
2009-02-09 01:12:00,1.5818,1.5821,1.5815,1.58195,54000000.0
2009-02-09 01:13:00,1.58195,1.58195,1.58065,1.58095,150800000.0
2009-02-09 01:14:00,1.5812,1.5812,1.58075,1.5811,68800000.0
2009-02-09 01:15:00,1.5811,1.5817,1.58085,1.58085,142800000.0
2009-02-09 01:16:00,1.58095,1.5824,1.58095,1.5818,157200000.0
2009-02-09 01:17:00,1.5818,1.58215,1.58145,1.58215,67200000.0
2009-02-09 01:18:00,1.58215,1.5829,1.58115,1.58115,30600000.0
2009-02-09 01:19:00,1.58165,1.58235,1.58145,1.5822,67600000.0
2009-02-09 01:20:00,1.5822,1.5822,1.58035,1.5807,35600000.0
2009-02-09 01:21:00,1.58055,1.5813,1.5801,1.58055,107600000.0
2009-02-09 01:22:00,1.5806,1.58095,1.58025,1.58095,104800000.0
2009-02-09 01:23:00,1.58095,1.5811,1.5803,1.581,102400000.0
2009-02-09 01:24:00,1.581,1.581,1.5803,1.5803,57200000.0
2009-02-09 01:25:00,1.58035,1.58055,1.5799,1.58015,158800000.0
2009-02-09 01:26:00,1.5802,1.5802,1.58015,1.58015,36000000.0
2009-02-09 01:27:00,1.5801,1.58045,1.5801,1.5801,86400000.0
2009-02-09 01:28:00,1.5802,1.5802,1.58005,1.58005,22000000.0
2009-02-09 01:29:00,1.5801,1.5818,1.5801,1.58065,76400000.0
2009-02-09 01:30:00,1.58065,1.5813,1.58065,1.5807,132800000.0
2009-02-09 01:31:00,1.58065,1.5809,1.5805,1.5808,32400000.0
2009-02-09 01:32:00,1.5808,1.5814,1.5808,1.5814,21600000.0
2009-02-09 01:33:00,1.5812,1.58145,1.5804,1.58115,165400000.0
2009-02-09 01:34:00,1.5811,1.58175,1.58105,1.5814,72000000.0
2009-02-09 01:35:00,1.5815,1.5822,1.58145,1.5821,62800000.0
2009-02-09 01:36:00,1.582,1.58215,1.58095,1.58195,166400000.0
2009-02-09 01:37:00,1.582,1.5825,1.582,1.58205,31200000.0
2009-02-09 01:38:00,1.58205,1.58205,1.58075,1.58085,76400000.0
2009-02-09 01:39:00,1.58095,1.58145,1.5808,1.5813,79200000.0
2009-02-09 01:40:00,1.5813,1.58185,1.5813,1.58185,73200000.0
2009-02-09 01:41:00,1.58175,1.5818,1.58125,1.58125,46800000.0
2009-02-09 01:42:00,1.5813,1.5819,1.5807,1.58105,83800000.0
2009-02-09 01:43:00,1.58115,1.5813,1.58105,1.58105,25200000.0
2009-02-09 01:44:00,1.5812,1.58145,1.5802,1.5803,56000000.0
2009-02-09 01:45:00,1.5803,1.58115,1.5802,1.58105,32400000.0
2009-02-09 01:46:00,1.5811,1.5816,1.5811,1.5814,28800000.0
2009-02-09 01:47:00,1.5813,1.5817,1.58105,1.5814,82400000.0
2009-02-09 01:48:00,1.5814,1.5814,1.5812,1.5812,32400000.0
2009-02-09 01:49:00,1.58115,1.5813,1.581,1.58105,37600000.0
2009-02-09 01:50:00,1.5811,1.58125,1.5811,1.58125,10800000.0
2009-02-09 01:51:00,1.5813,1.5813,1.58125,1.58125,7200000.0
2009-02-09 01:52:00,1.5814,1.58145,1.58135,1.58135,21600000.0
2009-02-09 01:53:00,1.5813,1.5816,1.5813,1.5815,28800000.0
2009-02-09 01:54:00,1.582,1.58285,1.5816,1.5825,89000000.0
2009-02-09 01:55:00,1.58245,1.5825,1.58215,1.5822,57600000.0
2009-02-09 01:56:00,1.5822,1.5823,1.58055,1.5817,46800000.0
2009-02-09 01:57:00,1.58185,1.5823,1.58175,1.5822,36000000.0
2009-02-09 01:58:00,1.5823,1.58375,1.58055,1.58355,90400000.0
2009-02-09 01:59:00,1.5837,1.58395,1.5833,1.58365,48400000.0
2009-02-09 02:00:00,1.58365,1.58365,1.57895,1.5817,244900000.0
2009-02-09 02:01:00,1.58185,1.5821,1.58185,1.5821,18000000.0
2009-02-09 02:02:00,1.58195,1.5831,1.58155,1.58245,478400000.0
2009-02-09 02:03:00,1.5824,1.5825,1.58185,1.582,162400000.0
2009-02-09 02:04:00,1.5819,1.5825,1.58185,1.58235,109400000.0
2009-02-09 02:05:00,1.58245,1.58245,1.5819,1.582,50400000.0
2009-02-09 02:06:00,1.58215,1.5822,1.582,1.5822,28800000.0
2009-02-09 02:07:00,1.5822,1.5822,1.5815,1.5815,7200000.0
2009-02-09 02:08:00,1.58155,1.5821,1.58155,1.5819,33400000.0
2009-02-09 02:09:00,1.582,1.5823,1.5813,1.5816,87400000.0
2009-02-09 02:10:00,1.58165,1.5829,1.58165,1.5826,109200000.0
2009-02-09 02:11:00,1.58265,1.58405,1.58245,1.58405,129400000.0
2009-02-09 02:12:00,1.5841,1.5841,1.5817,1.5828,174200000.0
2009-02-09 02:13:00,1.5829,1.58325,1.58235,1.58325,152400000.0
2009-02-09 02:14:00,1.58335,1.5835,1.5815,1.5824,260200000.0
2009-02-09 02:15:00,1.5824,1.5827,1.58225,1.5823,133200000.0
2009-02-09 02:16:00,1.5824,1.5833,1.58225,1.583,115200000.0
2009-02-09 02:17:00,1.583,1.58325,1.58255,1.5826,183200000.0
2009-02-09 02:18:00,1.5826,1.5833,1.5825,1.58265,159800000.0
2009-02-09 02:19:00,1.58275,1.58275,1.58245,1.58245,28800000.0
2009-02-09 02:20:00,1.5823,1.5826,1.58225,1.5825,94400000.0
2009-02-09 02:21:00,1.5825,1.58305,1.5824,1.58275,78200000.0
2009-02-09 02:22:00,1.5828,1.5828,1.58225,1.58235,46800000.0
2009-02-09 02:23:00,1.58235,1.58245,1.58235,1.58245,28800000.0
2009-02-09 02:24:00,1.58245,1.58245,1.58215,1.58215,68400000.0
2009-02-09 02:25:00,1.5822,1.5822,1.5814,1.5815,76400000.0
2009-02-09 02:26:00,1.5815,1.5823,1.5815,1.58185,93600000.0
2009-02-09 02:27:00,1.5818,1.5824,1.58145,1.58235,115200000.0
2009-02-09 02:28:00,1.58235,1.58275,1.58205,1.58245,90000000.0
2009-02-09 02:29:00,1.5824,1.5825,1.58195,1.5825,87600000.0
2009-02-09 02:30:00,1.58255,1.5829,1.5824,1.5827,79200000.0
2009-02-09 02:31:00,1.58275,1.58275,1.5823,1.5824,21600000.0
2009-02-09 02:32:00,1.5823,1.5824,1.58195,1.58215,86400000.0
2009-02-09 02:33:00,1.5822,1.5823,1.58185,1.58195,50400000.0
2009-02-09 02:34:00,1.58195,1.5821,1.58195,1.58195,21600000.0
2009-02-09 02:35:00,1.582,1.5823,1.582,1.58225,43200000.0
2009-02-09 02:36:00,1.5823,1.5823,1.58165,1.5821,43200000.0
2009-02-09 02:37:00,1.58195,1.58195,1.581,1.581,82800000.0
2009-02-09 02:38:00,1.581,1.581,1.57985,1.5803,100800000.0
2009-02-09 02:39:00,1.5802,1.5804,1.58005,1.58005,73000000.0
2009-02-09 02:40:00,1.58005,1.58005,1.57995,1.57995,61200000.0
2009-02-09 02:41:00,1.57995,1.57995,1.579,1.57935,62200000.0
2009-02-09 02:42:00,1.5796,1.57975,1.57925,1.5795,76800000.0
2009-02-09 02:43:00,1.5795,1.5797,1.57885,1.5791,122400000.0
2009-02-09 02:44:00,1.5792,1.5797,1.5792,1.5797,72000000.0
2009-02-09 02:45:00,1.5796,1.57995,1.5791,1.5796,130600000.0
2009-02-09 02:46:00,1.5796,1.57965,1.5791,1.57955,188200000.0
2009-02-09 02:47:00,1.5796,1.5798,1.5795,1.5795,98400000.0
2009-02-09 02:48:00,1.57935,1.5795,1.5737,1.5746,412300000.0
2009-02-09 02:49:00,1.5746,1.5746,1.57275,1.574,228400000.0
2009-02-09 02:50:00,1.5741,1.57495,1.574,1.57465,162000000.0
2009-02-09 02:51:00,1.57465,1.5752,1.57445,1.57485,200400000.0
2009-02-09 02:52:00,1.57475,1.57505,1.57425,1.57455,90000000.0
2009-02-09 02:53:00,1.57455,1.575,1.5743,1.57455,136400000.0
2009-02-09 02:54:00,1.5746,1.5747,1.57395,1.574,144800000.0
2009-02-09 02:55:00,1.57395,1.5749,1.57395,1.5745,113800000.0
2009-02-09 02:56:00,1.57455,1.57485,1.57435,1.57485,94800000.0
2009-02-09 02:57:00,1.57505,1.57585,1.57495,1.5756,130800000.0
2009-02-09 02:58:00,1.57565,1.57615,1.57565,1.57615,114800000.0
2009-02-09 02:59:00,1.5762,1.57625,1.57605,1.5761,50400000.0
2009-02-09 03:00:00,1.57645,1.57665,1.576,1.5761,86400000.0
2009-02-09 03:01:00,1.57615,1.57695,1.57585,1.57675,97200000.0
2009-02-09 03:02:00,1.5767,1.5767,1.57615,1.57645,105200000.0
2009-02-09 03:03:00,1.5765,1.57665,1.5765,1.57665,43200000.0
2009-02-09 03:04:00,1.57665,1.57675,1.57625,1.57625,57600000.0
2009-02-09 03:05:00,1.5763,1.57665,1.57615,1.57645,147600000.0
2009-02-09 03:06:00,1.5764,1.5772,1.57595,1.5768,156800000.0
2009-02-09 03:07:00,1.5767,1.5773,1.5767,1.57715,71600000.0
2009-02-09 03:08:00,1.5772,1.5772,1.5764,1.57655,80000000.0
2009-02-09 03:09:00,1.57645,1.5767,1.5763,1.57665,119800000.0
2009-02-09 03:10:00,1.57675,1.57675,1.5754,1.57555,101200000.0
2009-02-09 03:11:00,1.5754,1.57655,1.5754,1.57575,132800000.0
2009-02-09 03:12:00,1.5758,1.5764,1.5758,1.57625,150200000.0
2009-02-09 03:13:00,1.5763,1.57705,1.5762,1.57705,161600000.0
2009-02-09 03:14:00,1.5771,1.57785,1.57705,1.5774,166600000.0
2009-02-09 03:15:00,1.5774,1.5781,1.57735,1.57805,82800000.0
2009-02-09 03:16:00,1.57815,1.5786,1.57805,1.57805,72000000.0
2009-02-09 03:17:00,1.5783,1.57875,1.57825,1.57875,83800000.0
2009-02-09 03:18:00,1.57875,1.57885,1.57775,1.578,215600000.0
2009-02-09 03:19:00,1.57785,1.5781,1.57715,1.57725,139200000.0
2009-02-09 03:20:00,1.57715,1.57765,1.5766,1.5767,241200000.0
2009-02-09 03:21:00,1.57675,1.5774,1.57675,1.5774,252000000.0
2009-02-09 03:22:00,1.57735,1.57855,1.57735,1.57825,226400000.0
2009-02-09 03:23:00,1.57825,1.5786,1.57825,1.5783,104400000.0
2009-02-09 03:24:00,1.5783,1.5788,1.57805,1.57845,162000000.0
2009-02-09 03:25:00,1.5784,1.5784,1.57795,1.57815,67400000.0
2009-02-09 03:26:00,1.57815,1.57835,1.57795,1.57815,98400000.0
2009-02-09 03:27:00,1.5782,1.5782,1.5779,1.57805,36000000.0
2009-02-09 03:28:00,1.578,1.57825,1.57775,1.57815,145600000.0
2009-02-09 03:29:00,1.57815,1.5785,1.57805,1.57835,61200000.0
2009-02-09 03:30:00,1.5784,1.5787,1.57835,1.57865,51400000.0
2009-02-09 03:31:00,1.5787,1.5788,1.57865,1.5787,39600000.0
2009-02-09 03:32:00,1.5786,1.5793,1.57855,1.5793,138000000.0
2009-02-09 03:33:00,1.57925,1.57925,1.5783,1.5789,76800000.0
2009-02-09 03:34:00,1.57885,1.5793,1.5786,1.57895,111600000.0
2009-02-09 03:35:00,1.57895,1.57895,1.57855,1.57855,61200000.0
2009-02-09 03:36:00,1.57865,1.57895,1.5784,1.5789,96800000.0
2009-02-09 03:37:00,1.57885,1.5797,1.5788,1.57955,163200000.0
2009-02-09 03:38:00,1.5795,1.5795,1.5779,1.5791,90400000.0
2009-02-09 03:39:00,1.57905,1.57905,1.57815,1.57815,65000000.0
2009-02-09 03:40:00,1.57835,1.57875,1.5779,1.5784,92800000.0
2009-02-09 03:41:00,1.57845,1.579,1.5784,1.579,72000000.0
2009-02-09 03:42:00,1.57885,1.579,1.57845,1.57845,50400000.0
2009-02-09 03:43:00,1.5785,1.5788,1.5785,1.57875,32400000.0
2009-02-09 03:44:00,1.5787,1.5788,1.5784,1.5787,86400000.0
2009-02-09 03:45:00,1.5786,1.57895,1.5783,1.5787,98400000.0
2009-02-09 03:46:00,1.5787,1.57895,1.5785,1.57895,75600000.0
2009-02-09 03:47:00,1.5791,1.57995,1.57895,1.5796,162600000.0
2009-02-09 03:48:00,1.5795,1.57975,1.57905,1.57975,99200000.0
2009-02-09 03:49:00,1.5798,1.5798,1.5794,1.57965,93600000.0
2009-02-09 03:50:00,1.5797,1.5803,1.5797,1.5803,129600000.0
2009-02-09 03:51:00,1.58035,1.58055,1.5794,1.5795,199000000.0
2009-02-09 03:52:00,1.5796,1.5799,1.5792,1.5795,156400000.0
2009-02-09 03:53:00,1.57935,1.57965,1.5793,1.57955,112400000.0
2009-02-09 03:54:00,1.57955,1.57955,1.5779,1.57845,238800000.0
2009-02-09 03:55:00,1.57895,1.57895,1.5786,1.57875,108000000.0
2009-02-09 03:56:00,1.5787,1.579,1.5787,1.57875,86400000.0
2009-02-09 03:57:00,1.5788,1.57915,1.5788,1.57885,126000000.0
2009-02-09 03:58:00,1.57895,1.57915,1.5789,1.57895,39600000.0
2009-02-09 03:59:00,1.57895,1.57925,1.57865,1.57915,79200000.0
2009-02-09 04:00:00,1.5788,1.5788,1.5785,1.57855,54000000.0
2009-02-09 04:01:00,1.57855,1.57865,1.5785,1.57855,84400000.0
2009-02-09 04:02:00,1.57855,1.5788,1.57855,1.5788,100800000.0
2009-02-09 04:03:00,1.57875,1.57885,1.57795,1.578,126000000.0
2009-02-09 04:04:00,1.5781,1.57835,1.57785,1.57795,129600000.0
2009-02-09 04:05:00,1.578,1.5786,1.578,1.57855,95600000.0
2009-02-09 04:06:00,1.5786,1.57885,1.57835,1.5785,176400000.0
2009-02-09 04:07:00,1.57865,1.5789,1.57865,1.5789,122400000.0
2009-02-09 04:08:00,1.57895,1.57925,1.57895,1.57925,36000000.0
2009-02-09 04:09:00,1.5793,1.5793,1.5785,1.5787,143200000.0
2009-02-09 04:10:00,1.57865,1.57895,1.57865,1.57885,21600000.0
2009-02-09 04:11:00,1.57905,1.5792,1.5788,1.5788,55200000.0
2009-02-09 04:12:00,1.57875,1.57915,1.5787,1.5791,57600000.0
2009-02-09 04:13:00,1.5792,1.5792,1.57905,1.5791,25200000.0
2009-02-09 04:14:00,1.5791,1.5793,1.579,1.57925,72000000.0
2009-02-09 04:15:00,1.57935,1.5794,1.57905,1.57905,50400000.0
2009-02-09 04:16:00,1.57925,1.57935,1.57915,1.57915,46800000.0
2009-02-09 04:17:00,1.57925,1.5793,1.57905,1.57905,26800000.0
2009-02-09 04:18:00,1.5791,1.5791,1.57865,1.57865,9200000.0
2009-02-09 04:19:00,1.5787,1.57915,1.5787,1.57895,76000000.0
2009-02-09 04:20:00,1.5789,1.57945,1.57805,1.57945,66800000.0
2009-02-09 04:21:00,1.5794,1.57955,1.57875,1.57895,94800000.0
2009-02-09 04:22:00,1.57905,1.5791,1.57795,1.5782,243200000.0
2009-02-09 04:23:00,1.57825,1.57855,1.57785,1.57795,175600000.0
2009-02-09 04:24:00,1.57785,1.5787,1.57785,1.57835,147800000.0
2009-02-09 04:25:00,1.57835,1.57855,1.57835,1.57855,112600000.0
2009-02-09 04:26:00,1.5786,1.5786,1.57855,1.5786,21600000.0
2009-02-09 04:27:00,1.57855,1.5786,1.5777,1.57785,158400000.0
2009-02-09 04:28:00,1.57775,1.57785,1.5774,1.57745,158400000.0
2009-02-09 04:29:00,1.5775,1.5778,1.57735,1.5775,185600000.0
2009-02-09 04:30:00,1.5775,1.58005,1.5775,1.57945,282400000.0
2009-02-09 04:31:00,1.57935,1.57965,1.57925,1.57945,126000000.0
2009-02-09 04:32:00,1.57935,1.5799,1.57905,1.5799,120400000.0
2009-02-09 04:33:00,1.58005,1.58095,1.58005,1.58095,186000000.0
2009-02-09 04:34:00,1.58095,1.5813,1.5807,1.5808,134400000.0
2009-02-09 04:35:00,1.5807,1.58105,1.5805,1.5807,50000000.0
2009-02-09 04:36:00,1.5807,1.5807,1.58035,1.58045,100800000.0
2009-02-09 04:37:00,1.5805,1.5813,1.5805,1.58075,82800000.0
2009-02-09 04:38:00,1.58075,1.5812,1.58005,1.5812,115400000.0
2009-02-09 04:39:00,1.5811,1.5811,1.5799,1.58085,46800000.0
2009-02-09 04:40:00,1.5809,1.58145,1.5809,1.58145,93600000.0
2009-02-09 04:41:00,1.5815,1.58155,1.58105,1.58125,95200000.0
2009-02-09 04:42:00,1.58115,1.58125,1.58105,1.5812,36000000.0
2009-02-09 04:43:00,1.5811,1.58125,1.58045,1.5807,93600000.0
2009-02-09 04:44:00,1.58065,1.5812,1.58055,1.581,86400000.0
2009-02-09 04:45:00,1.5811,1.5811,1.57985,1.58,186600000.0
2009-02-09 04:46:00,1.5798,1.5799,1.5791,1.5791,104400000.0
2009-02-09 04:47:00,1.5792,1.57955,1.57915,1.57925,106000000.0
2009-02-09 04:48:00,1.5793,1.5799,1.5793,1.57985,36000000.0
2009-02-09 04:49:00,1.5796,1.57995,1.57895,1.57975,80400000.0
2009-02-09 04:50:00,1.5798,1.57995,1.57945,1.57975,109200000.0
2009-02-09 04:51:00,1.57975,1.5803,1.57975,1.58025,86400000.0
2009-02-09 04:52:00,1.58,1.58025,1.5792,1.5792,146800000.0
2009-02-09 04:53:00,1.5792,1.5798,1.5791,1.5798,78800000.0
2009-02-09 04:54:00,1.5797,1.5798,1.5791,1.5791,43200000.0
2009-02-09 04:55:00,1.57955,1.57965,1.57945,1.57945,43200000.0
2009-02-09 04:56:00,1.57925,1.57925,1.57875,1.5791,112600000.0
2009-02-09 04:57:00,1.57895,1.57945,1.57895,1.57945,30400000.0
2009-02-09 04:58:00,1.5795,1.5797,1.5795,1.5796,60000000.0
2009-02-09 04:59:00,1.57965,1.5799,1.57945,1.5796,111200000.0
2009-02-09 05:00:00,1.57965,1.57975,1.57905,1.57925,157200000.0
2009-02-09 05:01:00,1.57915,1.57975,1.5791,1.5794,86400000.0
2009-02-09 05:02:00,1.5795,1.5798,1.57875,1.57965,106000000.0
2009-02-09 05:03:00,1.57965,1.5798,1.57935,1.57955,66400000.0
2009-02-09 05:04:00,1.57965,1.57965,1.5795,1.57955,21600000.0
2009-02-09 05:05:00,1.57965,1.57965,1.57955,1.57955,14400000.0
2009-02-09 05:06:00,1.57965,1.57985,1.57805,1.5782,99200000.0
2009-02-09 05:07:00,1.5782,1.5801,1.5782,1.5801,58400000.0
2009-02-09 05:08:00,1.58015,1.58035,1.57935,1.5799,184000000.0
2009-02-09 05:09:00,1.5799,1.5799,1.57965,1.5798,68400000.0
2009-02-09 05:10:00,1.57975,1.5804,1.5797,1.5804,56400000.0
2009-02-09 05:11:00,1.58045,1.58095,1.58005,1.5808,133200000.0
2009-02-09 05:12:00,1.58095,1.58095,1.58065,1.5809,68400000.0
2009-02-09 05:13:00,1.5808,1.58085,1.5807,1.5808,39600000.0
2009-02-09 05:14:00,1.58075,1.58075,1.5806,1.58075,25200000.0
2009-02-09 05:15:00,1.5808,1.5808,1.5807,1.5808,36000000.0
2009-02-09 05:16:00,1.58095,1.5811,1.5808,1.58095,89000000.0
2009-02-09 05:17:00,1.58095,1.58095,1.5807,1.58085,72000000.0
2009-02-09 05:18:00,1.58085,1.58105,1.5808,1.58085,43200000.0
2009-02-09 05:19:00,1.5807,1.58095,1.58045,1.58085,98400000.0
2009-02-09 05:20:00,1.581,1.58265,1.5806,1.58095,201200000.0
2009-02-09 05:21:00,1.5808,1.5815,1.5808,1.5814,180000000.0
2009-02-09 05:22:00,1.58135,1.58215,1.58135,1.5821,71600000.0
2009-02-09 05:23:00,1.5821,1.5823,1.5816,1.58185,116800000.0
2009-02-09 05:24:00,1.5819,1.582,1.58165,1.5819,55200000.0
2009-02-09 05:25:00,1.5818,1.58195,1.5814,1.58195,112400000.0
2009-02-09 05:26:00,1.5818,1.5819,1.58165,1.58175,30400000.0
2009-02-09 05:27:00,1.5817,1.5824,1.5817,1.5819,37200000.0
2009-02-09 05:28:00,1.5818,1.5818,1.5808,1.5811,178800000.0
2009-02-09 05:29:00,1.5812,1.58245,1.5811,1.5824,38000000.0
2009-02-09 05:30:00,1.5823,1.58265,1.58225,1.58265,126000000.0
2009-02-09 05:31:00,1.58275,1.58345,1.58275,1.5833,64800000.0
2009-02-09 05:32:00,1.58325,1.58425,1.58325,1.5839,221800000.0
2009-02-09 05:33:00,1.5839,1.5839,1.5834,1.58365,158000000.0
2009-02-09 05:34:00,1.58365,1.58365,1.58345,1.58355,30400000.0
2009-02-09 05:35:00,1.5836,1.5836,1.58245,1.58305,207800000.0
2009-02-09 05:36:00,1.58315,1.58315,1.58275,1.58275,31200000.0
2009-02-09 05:37:00,1.58275,1.58325,1.58265,1.58325,68400000.0
2009-02-09 05:38:00,1.5832,1.58345,1.5828,1.5828,54800000.0
2009-02-09 05:39:00,1.5829,1.58325,1.5829,1.58325,37200000.0
2009-02-09 05:40:00,1.5834,1.58365,1.58335,1.5834,38800000.0
2009-02-09 05:41:00,1.5834,1.5834,1.5829,1.58295,35200000.0
2009-02-09 05:42:00,1.58295,1.58305,1.5827,1.5827,61600000.0
2009-02-09 05:43:00,1.5827,1.5829,1.5827,1.5828,12400000.0
2009-02-09 05:44:00,1.58275,1.5829,1.5825,1.58255,75600000.0
2009-02-09 05:45:00,1.5826,1.58265,1.58235,1.58245,62600000.0
2009-02-09 05:46:00,1.58245,1.5825,1.5818,1.58185,22800000.0
2009-02-09 05:47:00,1.5819,1.58195,1.5813,1.58195,30800000.0
2009-02-09 05:48:00,1.582,1.5822,1.5819,1.5819,35200000.0
2009-02-09 05:49:00,1.582,1.582,1.58165,1.5817,40800000.0
2009-02-09 05:50:00,1.58165,1.5817,1.58135,1.5814,59600000.0
2009-02-09 05:51:00,1.5814,1.5821,1.5812,1.58185,152200000.0
2009-02-09 05:52:00,1.58195,1.58215,1.5816,1.58185,97800000.0
2009-02-09 05:53:00,1.5818,1.582,1.5816,1.5817,65200000.0
2009-02-09 05:54:00,1.58175,1.58175,1.5809,1.58125,189400000.0
2009-02-09 05:55:00,1.5812,1.58135,1.581,1.58125,25200000.0
2009-02-09 05:56:00,1.58135,1.58195,1.58135,1.58195,61200000.0
2009-02-09 05:57:00,1.58195,1.5821,1.58175,1.58185,82800000.0
2009-02-09 05:58:00,1.58185,1.58205,1.5817,1.5818,90000000.0
2009-02-09 05:59:00,1.5816,1.5816,1.5809,1.581,142000000.0
2009-02-09 06:00:00,1.58115,1.5814,1.5809,1.5811,81400000.0
2009-02-09 06:01:00,1.58115,1.58115,1.5803,1.5803,119200000.0
2009-02-09 06:02:00,1.5804,1.58065,1.58005,1.5804,145200000.0
2009-02-09 06:03:00,1.5805,1.5805,1.58025,1.58035,55600000.0
2009-02-09 06:04:00,1.58035,1.58105,1.5801,1.58105,75400000.0
2009-02-09 06:05:00,1.58105,1.58105,1.5809,1.5809,19200000.0
2009-02-09 06:06:00,1.581,1.58115,1.581,1.58115,10800000.0
2009-02-09 06:07:00,1.58145,1.5815,1.58025,1.58035,48200000.0
2009-02-09 06:08:00,1.5802,1.5802,1.5798,1.5798,29200000.0
2009-02-09 06:09:00,1.57985,1.57995,1.57875,1.579,218400000.0
2009-02-09 06:10:00,1.579,1.57945,1.579,1.57915,166800000.0
2009-02-09 06:11:00,1.5792,1.57985,1.5792,1.57985,48400000.0
2009-02-09 06:12:00,1.58,1.5805,1.57985,1.5801,93600000.0
2009-02-09 06:13:00,1.58015,1.5803,1.58,1.5803,18000000.0
2009-02-09 06:14:00,1.58025,1.5803,1.5795,1.5795,50400000.0
2009-02-09 06:15:00,1.5795,1.58025,1.57925,1.5802,147600000.0
2009-02-09 06:16:00,1.58025,1.5803,1.5802,1.58025,54000000.0
2009-02-09 06:17:00,1.5803,1.58085,1.5803,1.58075,127200000.0
2009-02-09 06:18:00,1.5805,1.5808,1.5805,1.58065,21600000.0
2009-02-09 06:19:00,1.5807,1.581,1.5806,1.5808,79200000.0
2009-02-09 06:20:00,1.58085,1.58085,1.5805,1.58075,147600000.0
2009-02-09 06:21:00,1.5808,1.58085,1.5808,1.58085,7200000.0
2009-02-09 06:22:00,1.58095,1.581,1.58085,1.58085,46800000.0
2009-02-09 06:23:00,1.581,1.5812,1.581,1.5812,21600000.0
2009-02-09 06:24:00,1.5812,1.5816,1.5805,1.581,125600000.0
2009-02-09 06:25:00,1.5811,1.5812,1.5811,1.5812,14400000.0
2009-02-09 06:26:00,1.5811,1.5811,1.5811,1.5811,3600000.0
2009-02-09 06:27:00,1.58125,1.5813,1.5812,1.58125,21600000.0
2009-02-09 06:28:00,1.5811,1.58125,1.5811,1.58125,14400000.0
2009-02-09 06:29:00,1.5811,1.58115,1.5809,1.5809,28800000.0
2009-02-09 06:30:00,1.5812,1.582,1.5808,1.5818,181600000.0
2009-02-09 06:31:00,1.58185,1.58305,1.58185,1.58285,151200000.0
2009-02-09 06:32:00,1.5828,1.58335,1.58265,1.58265,264800000.0
2009-02-09 06:33:00,1.58265,1.58275,1.58245,1.5825,53600000.0
2009-02-09 06:34:00,1.5825,1.58255,1.58195,1.582,102000000.0
2009-02-09 06:35:00,1.582,1.582,1.5813,1.5813,105800000.0
2009-02-09 06:36:00,1.58155,1.58165,1.5814,1.5814,60400000.0
2009-02-09 06:37:00,1.5814,1.58175,1.5814,1.5817,88000000.0
2009-02-09 06:38:00,1.5818,1.5819,1.58175,1.5818,64800000.0
2009-02-09 06:39:00,1.5818,1.5821,1.5818,1.58205,73600000.0
2009-02-09 06:40:00,1.5821,1.5822,1.5818,1.58185,37600000.0
2009-02-09 06:41:00,1.582,1.5821,1.58195,1.58195,25200000.0
2009-02-09 06:42:00,1.5819,1.5824,1.5816,1.5824,66400000.0
2009-02-09 06:43:00,1.5824,1.5824,1.5824,1.5824,3600000.0
2009-02-09 06:44:00,1.5824,1.5826,1.5824,1.58255,36000000.0
2009-02-09 06:45:00,1.5825,1.5827,1.58245,1.58265,39600000.0
2009-02-09 06:46:00,1.58255,1.58255,1.5825,1.58255,10800000.0
2009-02-09 06:47:00,1.5826,1.5826,1.58245,1.58255,21600000.0
2009-02-09 06:48:00,1.5825,1.5826,1.5825,1.5826,10800000.0
2009-02-09 06:49:00,1.58285,1.5832,1.58235,1.58235,117200000.0
2009-02-09 06:50:00,1.58235,1.58245,1.58225,1.58245,18000000.0
2009-02-09 06:51:00,1.5824,1.5824,1.58215,1.58215,19200000.0
2009-02-09 06:52:00,1.5822,1.5824,1.5822,1.5823,39600000.0
2009-02-09 06:53:00,1.5822,1.5823,1.58195,1.58205,61000000.0
2009-02-09 06:54:00,1.58205,1.5824,1.58185,1.5824,24800000.0
2009-02-09 06:55:00,1.58215,1.5823,1.58185,1.5821,23600000.0
2009-02-09 06:56:00,1.58205,1.5827,1.582,1.58245,115200000.0
2009-02-09 06:57:00,1.58245,1.5832,1.58235,1.5824,114800000.0
2009-02-09 06:58:00,1.58245,1.58245,1.5821,1.5822,71600000.0
2009-02-09 06:59:00,1.58235,1.58235,1.58215,1.5823,43200000.0
2009-02-09 07:00:00,1.5822,1.5822,1.5815,1.5815,85400000.0
2009-02-09 07:01:00,1.58145,1.58155,1.58105,1.58115,91200000.0
2009-02-09 07:02:00,1.5811,1.58125,1.5811,1.58125,41200000.0
2009-02-09 07:03:00,1.58135,1.58135,1.5813,1.5813,16400000.0
2009-02-09 07:04:00,1.5818,1.58275,1.5818,1.58235,97200000.0
2009-02-09 07:05:00,1.5824,1.5826,1.58205,1.58225,79200000.0
2009-02-09 07:06:00,1.58225,1.58235,1.58115,1.5814,100400000.0
2009-02-09 07:07:00,1.5814,1.5818,1.5814,1.5815,94800000.0
2009-02-09 07:08:00,1.58155,1.5819,1.58155,1.5817,68400000.0
2009-02-09 07:09:00,1.5817,1.58215,1.5814,1.5814,115200000.0
2009-02-09 07:10:00,1.5815,1.58155,1.5814,1.58155,50400000.0
2009-02-09 07:11:00,1.58165,1.58175,1.58135,1.58135,60000000.0
2009-02-09 07:12:00,1.5814,1.5814,1.58135,1.5814,10800000.0
2009-02-09 07:13:00,1.58135,1.5814,1.5802,1.58045,193600000.0
2009-02-09 07:14:00,1.58055,1.5808,1.5803,1.5807,108800000.0
2009-02-09 07:15:00,1.58075,1.5809,1.5806,1.5806,135600000.0
2009-02-09 07:16:00,1.58055,1.58055,1.5801,1.58025,103600000.0
2009-02-09 07:17:00,1.58025,1.5803,1.58005,1.58015,68400000.0
2009-02-09 07:18:00,1.5802,1.58045,1.5801,1.5801,61600000.0
2009-02-09 07:19:00,1.5801,1.58065,1.5801,1.58045,109600000.0
2009-02-09 07:20:00,1.58055,1.581,1.58055,1.581,63200000.0
2009-02-09 07:21:00,1.58115,1.58155,1.581,1.5813,163600000.0
2009-02-09 07:22:00,1.5813,1.58165,1.5812,1.58135,178000000.0
2009-02-09 07:23:00,1.5813,1.58155,1.58095,1.58125,163600000.0
2009-02-09 07:24:00,1.58135,1.58155,1.5812,1.5812,151200000.0
2009-02-09 07:25:00,1.5812,1.5817,1.5812,1.58135,57000000.0
2009-02-09 07:26:00,1.58125,1.58125,1.58065,1.5808,46000000.0
2009-02-09 07:27:00,1.5807,1.5807,1.5804,1.5805,110000000.0
2009-02-09 07:28:00,1.58055,1.58055,1.5804,1.5805,31200000.0
2009-02-09 07:29:00,1.58055,1.5809,1.5805,1.5809,123200000.0
2009-02-09 07:30:00,1.58085,1.58085,1.57905,1.5792,180400000.0
2009-02-09 07:31:00,1.5792,1.57985,1.57915,1.5798,102800000.0
2009-02-09 07:32:00,1.57965,1.57965,1.5793,1.5794,95000000.0
2009-02-09 07:33:00,1.5794,1.58055,1.5794,1.5803,88000000.0
2009-02-09 07:34:00,1.5803,1.5805,1.5798,1.57995,118600000.0
2009-02-09 07:35:00,1.5798,1.58005,1.5797,1.57975,76000000.0
2009-02-09 07:36:00,1.57975,1.58,1.5796,1.5798,129600000.0
2009-02-09 07:37:00,1.57975,1.57985,1.5794,1.57965,112400000.0
2009-02-09 07:38:00,1.5796,1.58,1.57935,1.5799,156800000.0
2009-02-09 07:39:00,1.57985,1.57995,1.57985,1.57995,21600000.0
2009-02-09 07:40:00,1.57985,1.57995,1.57985,1.57995,10800000.0
2009-02-09 07:41:00,1.57995,1.58015,1.57975,1.57995,46800000.0
2009-02-09 07:42:00,1.58005,1.58045,1.58,1.58025,106200000.0
2009-02-09 07:43:00,1.58025,1.58065,1.58025,1.5805,102800000.0
2009-02-09 07:44:00,1.5806,1.58105,1.58055,1.58105,124000000.0
2009-02-09 07:45:00,1.5811,1.58145,1.58105,1.58135,88000000.0
2009-02-09 07:46:00,1.58145,1.5821,1.58095,1.581,155000000.0
2009-02-09 07:47:00,1.58095,1.5811,1.5809,1.58105,79200000.0
2009-02-09 07:48:00,1.5811,1.58175,1.5811,1.5814,102000000.0
2009-02-09 07:49:00,1.5814,1.5815,1.58085,1.581,158000000.0
2009-02-09 07:50:00,1.5809,1.581,1.5808,1.58085,99400000.0
2009-02-09 07:51:00,1.58085,1.5811,1.58085,1.581,62800000.0
2009-02-09 07:52:00,1.58095,1.58095,1.5808,1.5808,43200000.0
2009-02-09 07:53:00,1.58085,1.58105,1.58085,1.581,75600000.0
2009-02-09 07:54:00,1.58105,1.5811,1.58085,1.58085,32400000.0
2009-02-09 07:55:00,1.5809,1.58105,1.58085,1.5809,55600000.0
2009-02-09 07:56:00,1.581,1.581,1.58085,1.58095,22400000.0
2009-02-09 07:57:00,1.58105,1.5812,1.58095,1.58105,35600000.0
2009-02-09 07:58:00,1.5811,1.5811,1.58075,1.58085,35600000.0
2009-02-09 07:59:00,1.5808,1.58095,1.58045,1.5809,160400000.0
2009-02-09 08:00:00,1.5808,1.58115,1.58065,1.5808,108400000.0
2009-02-09 08:01:00,1.5808,1.5808,1.5795,1.5795,196400000.0
2009-02-09 08:02:00,1.5794,1.5798,1.57915,1.5792,134200000.0
2009-02-09 08:03:00,1.57915,1.57925,1.57845,1.57925,145600000.0
2009-02-09 08:04:00,1.57925,1.57975,1.57895,1.57945,178800000.0
2009-02-09 08:05:00,1.57945,1.57945,1.57895,1.57895,123200000.0
2009-02-09 08:06:00,1.5789,1.5794,1.57865,1.5794,188800000.0
2009-02-09 08:07:00,1.57935,1.58005,1.57935,1.58005,117200000.0
2009-02-09 08:08:00,1.58,1.58025,1.57985,1.58,107200000.0
2009-02-09 08:09:00,1.58,1.5803,1.5797,1.5801,224800000.0
2009-02-09 08:10:00,1.58015,1.5802,1.57945,1.57945,107600000.0
2009-02-09 08:11:00,1.57945,1.57955,1.579,1.57915,135600000.0
2009-02-09 08:12:00,1.5791,1.5791,1.5769,1.5779,231600000.0
2009-02-09 08:13:00,1.57795,1.57905,1.5778,1.57905,213600000.0
2009-02-09 08:14:00,1.5791,1.57945,1.578,1.5794,239000000.0
2009-02-09 08:15:00,1.5794,1.5796,1.579,1.57915,198400000.0
2009-02-09 08:16:00,1.5792,1.57955,1.5792,1.5795,84800000.0
2009-02-09 08:17:00,1.57945,1.5797,1.57915,1.5794,191600000.0
2009-02-09 08:18:00,1.57945,1.5799,1.57945,1.57945,87200000.0
2009-02-09 08:19:00,1.5797,1.58045,1.5796,1.58015,84000000.0
2009-02-09 08:20:00,1.58025,1.58035,1.57935,1.5795,199200000.0
2009-02-09 08:21:00,1.5792,1.5797,1.57915,1.57955,154000000.0
2009-02-09 08:22:00,1.57955,1.5797,1.5782,1.5782,106800000.0
2009-02-09 08:23:00,1.5783,1.57955,1.57825,1.5789,137200000.0
2009-02-09 08:24:00,1.5789,1.57905,1.5781,1.5788,120000000.0
2009-02-09 08:25:00,1.5786,1.57935,1.5781,1.57935,120800000.0
2009-02-09 08:26:00,1.57935,1.5795,1.5785,1.5788,131600000.0
2009-02-09 08:27:00,1.5788,1.579,1.5788,1.57895,67600000.0
2009-02-09 08:28:00,1.57905,1.57985,1.5787,1.5788,154000000.0
2009-02-09 08:29:00,1.5788,1.579,1.5784,1.57875,105600000.0
2009-02-09 08:30:00,1.57885,1.57925,1.57855,1.5786,168000000.0
2009-02-09 08:31:00,1.57855,1.57915,1.5781,1.57855,202800000.0
2009-02-09 08:32:00,1.57855,1.57955,1.57855,1.57905,252800000.0
2009-02-09 08:33:00,1.5791,1.5795,1.5785,1.57935,112000000.0
2009-02-09 08:34:00,1.57935,1.57935,1.57815,1.57925,166400000.0
2009-02-09 08:35:00,1.57925,1.5795,1.57915,1.5793,43200000.0
2009-02-09 08:36:00,1.5793,1.57935,1.579,1.579,48000000.0
2009-02-09 08:37:00,1.5792,1.58005,1.5792,1.5794,108800000.0
2009-02-09 08:38:00,1.5793,1.58,1.5791,1.57955,102800000.0
2009-02-09 08:39:00,1.57965,1.58,1.57955,1.58,78800000.0
2009-02-09 08:40:00,1.58,1.58005,1.57995,1.58005,76000000.0
2009-02-09 08:41:00,1.5801,1.5811,1.5801,1.5807,101600000.0
2009-02-09 08:42:00,1.5807,1.5807,1.5794,1.5795,174400000.0
2009-02-09 08:43:00,1.5795,1.57995,1.5794,1.5797,101600000.0
2009-02-09 08:44:00,1.57965,1.58,1.5789,1.5789,142800000.0
2009-02-09 08:45:00,1.57885,1.57885,1.57825,1.5784,68800000.0
2009-02-09 08:46:00,1.5784,1.57895,1.57795,1.5787,109200000.0
2009-02-09 08:47:00,1.5787,1.579,1.5786,1.5787,71600000.0
2009-02-09 08:48:00,1.57865,1.57865,1.57835,1.57855,73600000.0
2009-02-09 08:49:00,1.57855,1.57865,1.5784,1.57855,19200000.0
2009-02-09 08:50:00,1.57855,1.57865,1.57845,1.57865,16000000.0
2009-02-09 08:51:00,1.5788,1.57975,1.5788,1.5794,120400000.0
2009-02-09 08:52:00,1.5794,1.57955,1.57905,1.57905,48000000.0
2009-02-09 08:53:00,1.57915,1.58025,1.57915,1.57995,73600000.0
2009-02-09 08:54:00,1.58,1.5817,1.5799,1.58045,180400000.0
2009-02-09 08:55:00,1.5805,1.5811,1.58025,1.5809,102400000.0
2009-02-09 08:56:00,1.5809,1.5812,1.58055,1.5812,52800000.0
2009-02-09 08:57:00,1.5811,1.5815,1.5807,1.5812,150800000.0
2009-02-09 08:58:00,1.58095,1.5811,1.57985,1.58,278400000.0
2009-02-09 08:59:00,1.58005,1.5807,1.58,1.5806,67200000.0
2009-02-09 09:00:00,1.58055,1.5808,1.58035,1.58065,108200000.0
2009-02-09 09:01:00,1.5807,1.58125,1.5805,1.58105,257400000.0
2009-02-09 09:02:00,1.581,1.5817,1.58085,1.58135,128200000.0
2009-02-09 09:03:00,1.5813,1.58155,1.58105,1.58115,189200000.0
2009-02-09 09:04:00,1.58115,1.58145,1.57965,1.57985,124600000.0
2009-02-09 09:05:00,1.57995,1.5805,1.57955,1.58025,324000000.0
2009-02-09 09:06:00,1.58025,1.5807,1.57995,1.5806,225800000.0
2009-02-09 09:07:00,1.58055,1.58255,1.58055,1.58185,261600000.0
2009-02-09 09:08:00,1.5817,1.5821,1.58125,1.5815,205400000.0
2009-02-09 09:09:00,1.58145,1.5821,1.58145,1.5821,135600000.0
2009-02-09 09:10:00,1.582,1.5822,1.58185,1.582,141600000.0
2009-02-09 09:11:00,1.58205,1.5831,1.58205,1.5823,140400000.0
2009-02-09 09:12:00,1.5823,1.58315,1.58125,1.58125,259600000.0
2009-02-09 09:13:00,1.58125,1.5822,1.581,1.58165,350000000.0
2009-02-09 09:14:00,1.5817,1.5825,1.58155,1.5817,196800000.0
2009-02-09 09:15:00,1.58165,1.5834,1.58155,1.583,270600000.0
2009-02-09 09:16:00,1.583,1.5833,1.5818,1.5818,247000000.0
2009-02-09 09:17:00,1.58175,1.582,1.5807,1.58095,176000000.0
2009-02-09 09:18:00,1.581,1.5815,1.58095,1.5811,70800000.0
2009-02-09 09:19:00,1.58105,1.58105,1.5804,1.5807,146800000.0
2009-02-09 09:20:00,1.5807,1.58105,1.5807,1.58095,92600000.0
2009-02-09 09:21:00,1.58105,1.5826,1.58105,1.5825,108800000.0
2009-02-09 09:22:00,1.58245,1.58295,1.58245,1.58265,43200000.0
2009-02-09 09:23:00,1.58215,1.58225,1.5809,1.58145,41600000.0
2009-02-09 09:24:00,1.5816,1.5818,1.58065,1.58065,36600000.0
2009-02-09 09:25:00,1.5808,1.5808,1.58015,1.58035,70800000.0
2009-02-09 09:26:00,1.58055,1.5812,1.5803,1.5804,100800000.0
2009-02-09 09:27:00,1.57935,1.5796,1.57915,1.57935,41600000.0
2009-02-09 09:28:00,1.5798,1.5816,1.5798,1.58115,267700000.0
2009-02-09 09:29:00,1.58045,1.5818,1.58035,1.581,171200000.0
2009-02-09 09:30:00,1.5811,1.5814,1.57995,1.5801,130000000.0
2009-02-09 09:31:00,1.5802,1.5805,1.57955,1.58015,257600000.0
2009-02-09 09:32:00,1.5801,1.58025,1.5798,1.5802,166800000.0
2009-02-09 09:33:00,1.5801,1.5814,1.5801,1.58115,246600000.0
2009-02-09 09:34:00,1.5812,1.5823,1.58115,1.5823,216800000.0
2009-02-09 09:35:00,1.58215,1.5822,1.581,1.58125,115200000.0
2009-02-09 09:36:00,1.58105,1.58165,1.58075,1.5814,148400000.0
2009-02-09 09:37:00,1.58135,1.58225,1.5812,1.58215,34000000.0
2009-02-09 09:38:00,1.5819,1.5821,1.58135,1.58175,46400000.0
2009-02-09 09:39:00,1.5817,1.5831,1.5817,1.5831,107200000.0
2009-02-09 09:40:00,1.58305,1.5833,1.5817,1.5817,107800000.0
2009-02-09 09:41:00,1.5817,1.582,1.58165,1.5818,93600000.0
2009-02-09 09:42:00,1.5819,1.582,1.5809,1.58095,272800000.0
2009-02-09 09:43:00,1.581,1.58185,1.58085,1.5818,226400000.0
2009-02-09 09:44:00,1.58185,1.5833,1.58185,1.58275,150800000.0
2009-02-09 09:45:00,1.58275,1.5832,1.58255,1.5832,144000000.0
2009-02-09 09:46:00,1.58325,1.58335,1.58265,1.5832,132400000.0
2009-02-09 09:47:00,1.58315,1.5836,1.5829,1.5831,62400000.0
2009-02-09 09:48:00,1.58315,1.58315,1.58285,1.583,65200000.0
2009-02-09 09:49:00,1.583,1.58375,1.5828,1.5836,153200000.0
2009-02-09 09:50:00,1.58365,1.58425,1.5835,1.58425,104000000.0
2009-02-09 09:51:00,1.5842,1.58425,1.58355,1.5838,129200000.0
2009-02-09 09:52:00,1.58375,1.58435,1.5832,1.58355,328000000.0
2009-02-09 09:53:00,1.5835,1.5835,1.5829,1.5831,223600000.0
2009-02-09 09:54:00,1.5831,1.58345,1.583,1.5834,158800000.0
2009-02-09 09:55:00,1.58345,1.58385,1.5833,1.58365,166000000.0
2009-02-09 09:56:00,1.58365,1.5839,1.5832,1.58335,238000000.0
2009-02-09 09:57:00,1.58355,1.58355,1.58255,1.58295,176000000.0
2009-02-09 09:58:00,1.5829,1.58295,1.58245,1.5826,181200000.0
2009-02-09 09:59:00,1.5826,1.5826,1.582,1.582,250000000.0
2009-02-09 10:00:00,1.582,1.58325,1.582,1.5827,314399999.0
2009-02-09 10:01:00,1.5827,1.5834,1.58215,1.58315,299600000.0
2009-02-09 10:02:00,1.58295,1.5838,1.58295,1.5833,298900000.0
2009-02-09 10:03:00,1.5829,1.58385,1.5827,1.583,307800000.0
2009-02-09 10:04:00,1.5829,1.58295,1.5819,1.58205,251800000.0
2009-02-09 10:05:00,1.58205,1.58205,1.5811,1.5811,215600000.0
2009-02-09 10:06:00,1.581,1.5813,1.5804,1.5813,236000000.0
2009-02-09 10:07:00,1.58125,1.582,1.58075,1.58105,221600000.0
2009-02-09 10:08:00,1.581,1.58235,1.581,1.5821,409299998.0
2009-02-09 10:09:00,1.58205,1.5825,1.58155,1.5822,93600000.0
2009-02-09 10:10:00,1.5822,1.58255,1.5815,1.58175,242800000.0
2009-02-09 10:11:00,1.58185,1.5821,1.58005,1.58125,175200000.0
2009-02-09 10:12:00,1.5815,1.5822,1.5809,1.58095,164600000.0
2009-02-09 10:13:00,1.58105,1.58145,1.5807,1.581,146400000.0
2009-02-09 10:14:00,1.58105,1.5826,1.58095,1.5826,297600000.0
2009-02-09 10:15:00,1.58265,1.58335,1.58195,1.58265,188800000.0
2009-02-09 10:16:00,1.58275,1.58365,1.5824,1.5834,192000000.0
2009-02-09 10:17:00,1.58335,1.58395,1.5826,1.5834,337600000.0
2009-02-09 10:18:00,1.5834,1.5835,1.5827,1.58285,178800000.0
2009-02-09 10:19:00,1.58295,1.58395,1.58285,1.58395,436800000.0
2009-02-09 10:20:00,1.58395,1.58415,1.58295,1.5832,342900000.0
2009-02-09 10:21:00,1.58305,1.584,1.583,1.58385,202800000.0
2009-02-09 10:22:00,1.58395,1.58395,1.5832,1.5835,137200000.0
2009-02-09 10:23:00,1.5836,1.58485,1.5836,1.5843,185200000.0
2009-02-09 10:24:00,1.58435,1.5851,1.5843,1.5847,217200000.0
2009-02-09 10:25:00,1.5848,1.58485,1.584,1.58415,189600000.0
2009-02-09 10:26:00,1.58415,1.58455,1.58375,1.58445,243600000.0
2009-02-09 10:27:00,1.5845,1.5847,1.58405,1.5847,169200000.0
2009-02-09 10:28:00,1.58455,1.58455,1.5837,1.58405,176200000.0
2009-02-09 10:29:00,1.58415,1.58415,1.5834,1.58395,173200000.0
2009-02-09 10:30:00,1.58385,1.58475,1.5836,1.58405,230000000.0
2009-02-09 10:31:00,1.584,1.58455,1.58385,1.58445,140000000.0
2009-02-09 10:32:00,1.5844,1.5846,1.58385,1.58415,107800000.0
2009-02-09 10:33:00,1.58415,1.5846,1.584,1.58435,120600000.0
2009-02-09 10:34:00,1.5843,1.5849,1.5839,1.5849,155200000.0
2009-02-09 10:35:00,1.5849,1.585,1.5844,1.58445,119200000.0
2009-02-09 10:36:00,1.5844,1.58545,1.5838,1.58525,184000000.0
2009-02-09 10:37:00,1.5853,1.586,1.5851,1.5859,127200000.0
2009-02-09 10:38:00,1.58605,1.58615,1.5849,1.58525,175600000.0
2009-02-09 10:39:00,1.5853,1.58535,1.5847,1.58505,85600000.0
2009-02-09 10:40:00,1.5852,1.5859,1.58475,1.5855,189400000.0
2009-02-09 10:41:00,1.58545,1.5858,1.5847,1.5849,162800000.0
2009-02-09 10:42:00,1.58485,1.58605,1.5845,1.586,244800000.0
2009-02-09 10:43:00,1.586,1.58645,1.58525,1.58555,462400000.0
2009-02-09 10:44:00,1.5858,1.5861,1.5855,1.5857,120800000.0
2009-02-09 10:45:00,1.5857,1.58595,1.58505,1.58595,308800000.0
2009-02-09 10:46:00,1.58595,1.5864,1.58535,1.5859,374600000.0
2009-02-09 10:47:00,1.58585,1.58635,1.58535,1.58625,256400000.0
2009-02-09 10:48:00,1.58625,1.58625,1.58585,1.58585,94400000.0
2009-02-09 10:49:00,1.58585,1.58595,1.5853,1.5853,183000000.0
2009-02-09 10:50:00,1.58545,1.58545,1.5851,1.58535,243400000.0
2009-02-09 10:51:00,1.5853,1.58545,1.58505,1.5851,185400000.0
2009-02-09 10:52:00,1.58515,1.5853,1.58465,1.58505,178400000.0
2009-02-09 10:53:00,1.58505,1.5852,1.5846,1.58495,124400000.0
2009-02-09 10:54:00,1.585,1.5855,1.58485,1.5852,148000000.0
2009-02-09 10:55:00,1.58505,1.5854,1.58475,1.585,153600000.0
2009-02-09 10:56:00,1.58505,1.5851,1.5846,1.58495,175800000.0
2009-02-09 10:57:00,1.58475,1.585,1.5844,1.58455,280000000.0
2009-02-09 10:58:00,1.58455,1.5855,1.5841,1.58535,151800000.0
2009-02-09 10:59:00,1.58535,1.58635,1.5851,1.5862,128000000.0
2009-02-09 11:00:00,1.58625,1.58625,1.5853,1.5854,148400000.0
2009-02-09 11:01:00,1.58545,1.5859,1.5853,1.58565,224000000.0
2009-02-09 11:02:00,1.58555,1.5856,1.58485,1.5849,160000000.0
2009-02-09 11:03:00,1.5851,1.5853,1.58485,1.58515,222400000.0
2009-02-09 11:04:00,1.58525,1.5857,1.58505,1.5855,206000000.0
2009-02-09 11:05:00,1.58555,1.58595,1.58545,1.58585,136800000.0
2009-02-09 11:06:00,1.58575,1.5861,1.58575,1.58585,104000000.0
2009-02-09 11:07:00,1.5859,1.5862,1.5858,1.5859,141000000.0
2009-02-09 11:08:00,1.58595,1.58645,1.58575,1.58575,151400000.0
2009-02-09 11:09:00,1.5858,1.586,1.5853,1.58595,162800000.0
2009-02-09 11:10:00,1.586,1.58635,1.58495,1.58535,276800000.0
2009-02-09 11:11:00,1.58535,1.5857,1.58475,1.58485,107600000.0
2009-02-09 11:12:00,1.58475,1.5854,1.58445,1.5849,245400000.0
2009-02-09 11:13:00,1.58495,1.58555,1.5847,1.58535,210000000.0
2009-02-09 11:14:00,1.58535,1.5867,1.585,1.58515,223200000.0
2009-02-09 11:15:00,1.58525,1.58595,1.58525,1.5856,145200000.0
2009-02-09 11:16:00,1.5855,1.5859,1.58525,1.5854,102200000.0
2009-02-09 11:17:00,1.5856,1.58565,1.5854,1.5855,72000000.0
2009-02-09 11:18:00,1.5856,1.5861,1.5856,1.5861,134200000.0
2009-02-09 11:19:00,1.5861,1.587,1.5859,1.58695,225600000.0
2009-02-09 11:20:00,1.5867,1.5873,1.5857,1.586,253600000.0
2009-02-09 11:21:00,1.5861,1.58645,1.58535,1.58565,217000000.0
2009-02-09 11:22:00,1.5856,1.58665,1.58545,1.5858,161000000.0
2009-02-09 11:23:00,1.5858,1.58635,1.5857,1.58615,132200000.0
2009-02-09 11:24:00,1.58615,1.5864,1.586,1.58625,79600000.0
2009-02-09 11:25:00,1.58625,1.58665,1.58595,1.58665,192600000.0
2009-02-09 11:26:00,1.58675,1.58675,1.5857,1.58625,165400000.0
2009-02-09 11:27:00,1.58625,1.5867,1.58605,1.58645,194000000.0
2009-02-09 11:28:00,1.5865,1.5866,1.58595,1.58595,210400000.0
2009-02-09 11:29:00,1.586,1.586,1.58525,1.58545,202800000.0
2009-02-09 11:30:00,1.58545,1.5858,1.58495,1.5858,271200000.0
2009-02-09 11:31:00,1.5859,1.58625,1.58535,1.5862,226800000.0
2009-02-09 11:32:00,1.5862,1.5865,1.58615,1.5864,135200000.0
2009-02-09 11:33:00,1.58635,1.58635,1.58565,1.58585,94400000.0
2009-02-09 11:34:00,1.58585,1.58645,1.5856,1.5859,186200000.0
2009-02-09 11:35:00,1.5859,1.5861,1.5857,1.58595,254200000.0
2009-02-09 11:36:00,1.58595,1.58655,1.5859,1.58655,219800000.0
2009-02-09 11:37:00,1.58645,1.58665,1.5854,1.5864,267000000.0
2009-02-09 11:38:00,1.58635,1.58635,1.58555,1.58575,236800000.0
2009-02-09 11:39:00,1.5859,1.5865,1.5856,1.5859,222200000.0
2009-02-09 11:40:00,1.58585,1.586,1.5854,1.58545,94800000.0
2009-02-09 11:41:00,1.5855,1.5859,1.5851,1.58515,135800000.0
2009-02-09 11:42:00,1.58515,1.5856,1.58445,1.5849,199000000.0
2009-02-09 11:43:00,1.5849,1.58535,1.5842,1.58505,134600000.0
2009-02-09 11:44:00,1.585,1.5853,1.58465,1.58505,221800000.0
2009-02-09 11:45:00,1.58505,1.58545,1.5848,1.58515,154200000.0
2009-02-09 11:46:00,1.5852,1.5856,1.5851,1.58555,123000000.0
2009-02-09 11:47:00,1.58555,1.58565,1.5849,1.58505,127400000.0
2009-02-09 11:48:00,1.5851,1.5851,1.58455,1.5849,199800000.0
2009-02-09 11:49:00,1.585,1.5854,1.585,1.5853,145400000.0
2009-02-09 11:50:00,1.5854,1.5854,1.5849,1.585,95800000.0
2009-02-09 11:51:00,1.5851,1.5851,1.58445,1.58465,188200000.0
2009-02-09 11:52:00,1.58485,1.58535,1.5847,1.58475,119200000.0
2009-02-09 11:53:00,1.58485,1.58495,1.58475,1.5848,99000000.0
2009-02-09 11:54:00,1.5848,1.58545,1.58465,1.58545,271200000.0
2009-02-09 11:55:00,1.58545,1.586,1.585,1.5858,259800000.0
2009-02-09 11:56:00,1.5857,1.58605,1.58505,1.58505,182400000.0
2009-02-09 11:57:00,1.5851,1.58515,1.5849,1.585,107200000.0
2009-02-09 11:58:00,1.58495,1.5851,1.5848,1.58485,89800000.0
2009-02-09 11:59:00,1.58475,1.58525,1.5845,1.58515,128000000.0
2009-02-09 12:00:00,1.5852,1.58525,1.58305,1.5836,170400000.0
2009-02-09 12:01:00,1.5836,1.58415,1.583,1.583,288600000.0
2009-02-09 12:02:00,1.583,1.58475,1.583,1.58435,320400000.0
2009-02-09 12:03:00,1.58455,1.58465,1.5839,1.5844,201000000.0
2009-02-09 12:04:00,1.5845,1.585,1.58435,1.5848,226600000.0
2009-02-09 12:05:00,1.5848,1.58535,1.58445,1.5847,220400000.0
2009-02-09 12:06:00,1.58475,1.5848,1.5844,1.5846,71400000.0
2009-02-09 12:07:00,1.5848,1.58605,1.5847,1.5849,226400000.0
2009-02-09 12:08:00,1.5849,1.58555,1.58485,1.5855,245600000.0
2009-02-09 12:09:00,1.5855,1.5869,1.5855,1.5865,398200000.0
2009-02-09 12:10:00,1.58645,1.58655,1.58595,1.5863,212400000.0
2009-02-09 12:11:00,1.5864,1.5866,1.58545,1.5865,251200000.0
2009-02-09 12:12:00,1.5867,1.5867,1.58575,1.58615,292000000.0
2009-02-09 12:13:00,1.58625,1.58645,1.58535,1.5862,319400000.0
2009-02-09 12:14:00,1.58645,1.5868,1.5858,1.58615,167000000.0
2009-02-09 12:15:00,1.58635,1.5867,1.5862,1.58635,163200000.0
2009-02-09 12:16:00,1.58645,1.58675,1.58565,1.58595,217800000.0
2009-02-09 12:17:00,1.58595,1.586,1.58535,1.5858,199600000.0
2009-02-09 12:18:00,1.5858,1.58605,1.5856,1.58575,246200000.0
2009-02-09 12:19:00,1.5856,1.58645,1.5856,1.58605,225200000.0
2009-02-09 12:20:00,1.58605,1.5867,1.58575,1.5863,230400000.0
2009-02-09 12:21:00,1.5862,1.5869,1.58615,1.5867,142800000.0
2009-02-09 12:22:00,1.5867,1.5879,1.5865,1.58755,200000000.0
2009-02-09 12:23:00,1.58755,1.58765,1.58725,1.5873,230800000.0
2009-02-09 12:24:00,1.58735,1.5896,1.5872,1.58805,319800000.0
2009-02-09 12:25:00,1.588,1.58805,1.58675,1.58695,229000000.0
2009-02-09 12:26:00,1.5875,1.58865,1.58665,1.58745,273600000.0
2009-02-09 12:27:00,1.58745,1.5877,1.58725,1.58735,93000000.0
2009-02-09 12:28:00,1.5873,1.58755,1.58725,1.5875,156000000.0
2009-02-09 12:29:00,1.5875,1.5884,1.5874,1.5883,305400000.0
2009-02-09 12:30:00,1.5883,1.589,1.58815,1.5885,402800000.0
2009-02-09 12:31:00,1.5885,1.5889,1.5884,1.5888,159600000.0
2009-02-09 12:32:00,1.5889,1.58895,1.5881,1.5883,220800000.0
2009-02-09 12:33:00,1.5883,1.58845,1.5876,1.58785,275000000.0
2009-02-09 12:34:00,1.58785,1.588,1.5875,1.58765,315400000.0
2009-02-09 12:35:00,1.5877,1.5881,1.5873,1.5881,372800000.0
2009-02-09 12:36:00,1.5881,1.58815,1.58785,1.58785,179600000.0
2009-02-09 12:37:00,1.58785,1.58805,1.5876,1.58785,166800000.0
2009-02-09 12:38:00,1.5878,1.5884,1.5874,1.5878,177400000.0
2009-02-09 12:39:00,1.5878,1.588,1.58715,1.58775,151400000.0
2009-02-09 12:40:00,1.58775,1.5883,1.5877,1.58815,112800000.0
2009-02-09 12:41:00,1.58835,1.58945,1.58825,1.58865,334000000.0
2009-02-09 12:42:00,1.58865,1.58975,1.58705,1.58815,234600000.0
2009-02-09 12:43:00,1.58785,1.58925,1.5874,1.589,257400000.0
2009-02-09 12:44:00,1.58915,1.5892,1.58835,1.58835,56800000.0
2009-02-09 12:45:00,1.5883,1.58845,1.5879,1.58845,82400000.0
2009-02-09 12:46:00,1.58845,1.58915,1.58815,1.58915,282600000.0
2009-02-09 12:47:00,1.58915,1.58945,1.5884,1.58845,380200000.0
2009-02-09 12:48:00,1.5885,1.58875,1.587,1.5874,208400000.0
2009-02-09 12:49:00,1.58735,1.588,1.5872,1.58785,187800000.0
2009-02-09 12:50:00,1.5879,1.5881,1.58735,1.5879,181600000.0
2009-02-09 12:51:00,1.58795,1.58865,1.58785,1.58865,142000000.0
2009-02-09 12:52:00,1.58865,1.58885,1.5886,1.5888,107800000.0
2009-02-09 12:53:00,1.5888,1.5893,1.58795,1.5892,192000000.0
2009-02-09 12:54:00,1.5892,1.5893,1.5889,1.5892,204000000.0
2009-02-09 12:55:00,1.58925,1.58945,1.5889,1.5894,306600000.0
2009-02-09 12:56:00,1.5894,1.5894,1.58865,1.58875,208400000.0
2009-02-09 12:57:00,1.5887,1.5887,1.58775,1.5886,144400000.0
2009-02-09 12:58:00,1.5885,1.5891,1.5878,1.589,246600000.0
2009-02-09 12:59:00,1.589,1.5895,1.5889,1.58915,213200000.0
2009-02-09 13:00:00,1.58915,1.5903,1.58895,1.59025,129600000.0
2009-02-09 13:01:00,1.59025,1.5903,1.58865,1.5891,362800000.0
2009-02-09 13:02:00,1.58915,1.58975,1.58915,1.5897,206600000.0
2009-02-09 13:03:00,1.58965,1.5904,1.5896,1.59005,173600000.0
2009-02-09 13:04:00,1.58995,1.59035,1.58965,1.59015,301000000.0
2009-02-09 13:05:00,1.5902,1.59055,1.58985,1.5903,266400000.0
2009-02-09 13:06:00,1.5902,1.5903,1.5895,1.5896,205000000.0
2009-02-09 13:07:00,1.5896,1.5901,1.58945,1.59,241000000.0
2009-02-09 13:08:00,1.59005,1.5904,1.58915,1.5895,220400000.0
2009-02-09 13:09:00,1.58935,1.5895,1.5884,1.58915,271600000.0
2009-02-09 13:10:00,1.5892,1.58945,1.58885,1.58895,223800000.0
2009-02-09 13:11:00,1.58895,1.58925,1.58865,1.58905,341800000.0
2009-02-09 13:12:00,1.58915,1.59,1.58905,1.5895,226600000.0
2009-02-09 13:13:00,1.58955,1.58975,1.58815,1.5884,417800000.0
2009-02-09 13:14:00,1.5886,1.5891,1.58795,1.58795,186400000.0
2009-02-09 13:15:00,1.58805,1.58805,1.58745,1.58775,333600000.0
2009-02-09 13:16:00,1.58775,1.58855,1.5877,1.5883,413600000.0
2009-02-09 13:17:00,1.58815,1.5892,1.58785,1.58855,302000000.0
2009-02-09 13:18:00,1.58835,1.5888,1.58835,1.58875,115400000.0
2009-02-09 13:19:00,1.58875,1.58965,1.58875,1.5894,164400000.0
2009-02-09 13:20:00,1.5894,1.58945,1.5892,1.5894,84800000.0
2009-02-09 13:21:00,1.58945,1.59045,1.5892,1.58985,249600000.0
2009-02-09 13:22:00,1.5898,1.58985,1.5888,1.5888,359600000.0
2009-02-09 13:23:00,1.589,1.58915,1.58855,1.5889,321800000.0
2009-02-09 13:24:00,1.5889,1.5889,1.5876,1.58845,227400000.0
2009-02-09 13:25:00,1.5885,1.58865,1.58785,1.58845,225000000.0
2009-02-09 13:26:00,1.5885,1.589,1.5881,1.58885,166000000.0
2009-02-09 13:27:00,1.5883,1.58835,1.58745,1.58755,183000000.0
2009-02-09 13:28:00,1.58755,1.5881,1.58745,1.58785,189000000.0
2009-02-09 13:29:00,1.5879,1.5886,1.58785,1.58805,239600000.0
2009-02-09 13:30:00,1.58805,1.58865,1.58805,1.5883,242400000.0
2009-02-09 13:31:00,1.5883,1.5891,1.5879,1.58865,266800000.0
2009-02-09 13:32:00,1.5887,1.5887,1.5884,1.58845,133000000.0
2009-02-09 13:33:00,1.58845,1.58895,1.58845,1.5886,111200000.0
2009-02-09 13:34:00,1.5886,1.58935,1.58855,1.5893,170800000.0
2009-02-09 13:35:00,1.5893,1.5899,1.58915,1.5897,300800000.0
2009-02-09 13:36:00,1.58965,1.5901,1.58945,1.5896,243800000.0
2009-02-09 13:37:00,1.5897,1.59035,1.5893,1.5898,327400000.0
2009-02-09 13:38:00,1.58975,1.58985,1.58875,1.58875,248000000.0
2009-02-09 13:39:00,1.5888,1.58955,1.5884,1.5889,276600000.0
2009-02-09 13:40:00,1.58895,1.5891,1.5886,1.5886,221600000.0
2009-02-09 13:41:00,1.58855,1.58965,1.58845,1.5894,246000000.0
2009-02-09 13:42:00,1.5894,1.5894,1.5878,1.58885,234200000.0
2009-02-09 13:43:00,1.58885,1.59005,1.58825,1.5885,380000000.0
2009-02-09 13:44:00,1.5888,1.59,1.5879,1.5892,353200000.0
2009-02-09 13:45:00,1.5892,1.58925,1.58815,1.5884,136000000.0
2009-02-09 13:46:00,1.58845,1.58925,1.58845,1.5891,94200000.0
2009-02-09 13:47:00,1.58905,1.58985,1.58885,1.5892,293800000.0
2009-02-09 13:48:00,1.58945,1.58945,1.58825,1.5888,181000000.0
2009-02-09 13:49:00,1.5888,1.58955,1.58845,1.58955,175400000.0
2009-02-09 13:50:00,1.58955,1.59,1.5894,1.58995,269400000.0
2009-02-09 13:51:00,1.5897,1.5906,1.58965,1.59045,376200000.0
2009-02-09 13:52:00,1.5904,1.59105,1.59035,1.59095,217200000.0
2009-02-09 13:53:00,1.59095,1.5918,1.5906,1.59105,297000000.0
2009-02-09 13:54:00,1.5909,1.59135,1.58985,1.5908,249000000.0
2009-02-09 13:55:00,1.59085,1.59145,1.59065,1.59105,214800000.0
2009-02-09 13:56:00,1.59105,1.59155,1.591,1.5915,173800000.0
2009-02-09 13:57:00,1.59155,1.59155,1.591,1.59105,370000000.0
2009-02-09 13:58:00,1.59105,1.59105,1.5891,1.5892,218200000.0
2009-02-09 13:59:00,1.58895,1.5901,1.5886,1.5901,169400000.0
2009-02-09 14:00:00,1.5902,1.59045,1.5898,1.59005,127000000.0
2009-02-09 14:01:00,1.5902,1.59035,1.59005,1.59015,59200000.0
2009-02-09 14:02:00,1.59065,1.5912,1.5906,1.59085,159800000.0
2009-02-09 14:03:00,1.59085,1.5918,1.5906,1.5917,248400000.0
2009-02-09 14:04:00,1.59165,1.59185,1.5911,1.59185,170200000.0
2009-02-09 14:05:00,1.592,1.59215,1.591,1.5914,217000000.0
2009-02-09 14:06:00,1.5915,1.5915,1.5911,1.5911,108400000.0
2009-02-09 14:07:00,1.59105,1.5911,1.5906,1.591,106800000.0
2009-02-09 14:08:00,1.59105,1.59155,1.5909,1.59125,184600000.0
2009-02-09 14:09:00,1.59125,1.59135,1.5909,1.5912,128400000.0
2009-02-09 14:10:00,1.5912,1.5912,1.5902,1.5903,157000000.0
2009-02-09 14:11:00,1.59035,1.59055,1.5899,1.59055,123800000.0
2009-02-09 14:12:00,1.59045,1.5911,1.5904,1.59095,235400000.0
2009-02-09 14:13:00,1.5909,1.59145,1.5909,1.59105,134400000.0
2009-02-09 14:14:00,1.5911,1.59125,1.5908,1.59105,107400000.0
2009-02-09 14:15:00,1.59115,1.5913,1.59075,1.5913,85000000.0
2009-02-09 14:16:00,1.59125,1.59145,1.5912,1.59135,109400000.0
2009-02-09 14:17:00,1.59135,1.59145,1.59085,1.59095,85600000.0
2009-02-09 14:18:00,1.591,1.591,1.59035,1.59045,204400000.0
2009-02-09 14:19:00,1.59045,1.59045,1.5897,1.5899,219000000.0
2009-02-09 14:20:00,1.5899,1.5915,1.58985,1.5915,158800000.0
2009-02-09 14:21:00,1.59165,1.59165,1.59095,1.59145,255600000.0
2009-02-09 14:22:00,1.59145,1.59195,1.59105,1.59195,418200000.0
2009-02-09 14:23:00,1.592,1.5929,1.59185,1.59245,209200000.0
2009-02-09 14:24:00,1.59235,1.59355,1.59225,1.5927,308800000.0
2009-02-09 14:25:00,1.59265,1.5937,1.5926,1.59325,350200000.0
2009-02-09 14:26:00,1.59325,1.59335,1.5928,1.5931,524400000.0
2009-02-09 14:27:00,1.5931,1.59365,1.59285,1.59335,190400000.0
2009-02-09 14:28:00,1.59325,1.59335,1.5924,1.59305,140000000.0
2009-02-09 14:29:00,1.59305,1.59405,1.5929,1.59335,277800000.0
2009-02-09 14:30:00,1.59335,1.5939,1.59315,1.5938,313200000.0
2009-02-09 14:31:00,1.5937,1.59415,1.5925,1.59325,322600000.0
2009-02-09 14:32:00,1.59325,1.5933,1.59225,1.59235,267600000.0
2009-02-09 14:33:00,1.59235,1.5926,1.59225,1.59245,201000000.0
2009-02-09 14:34:00,1.59245,1.5931,1.59215,1.59215,268600000.0
2009-02-09 14:35:00,1.5919,1.59265,1.5919,1.5925,338000000.0
2009-02-09 14:36:00,1.5926,1.593,1.59215,1.59235,268400000.0
2009-02-09 14:37:00,1.59235,1.59275,1.592,1.59245,200600000.0
2009-02-09 14:38:00,1.5924,1.5925,1.5915,1.59175,259000000.0
2009-02-09 14:39:00,1.5918,1.5918,1.591,1.59105,225400000.0
2009-02-09 14:40:00,1.5911,1.5911,1.5903,1.5907,251800000.0
2009-02-09 14:41:00,1.59065,1.5915,1.59065,1.59115,230600000.0
2009-02-09 14:42:00,1.59115,1.5917,1.59065,1.59165,139400000.0
2009-02-09 14:43:00,1.5917,1.5921,1.5913,1.59165,244000000.0
2009-02-09 14:44:00,1.59165,1.592,1.5916,1.59165,231200000.0
2009-02-09 14:45:00,1.59165,1.5917,1.5909,1.59115,208800000.0
2009-02-09 14:46:00,1.59115,1.5925,1.59115,1.5925,292200000.0
2009-02-09 14:47:00,1.5925,1.5929,1.592,1.5927,261400000.0
2009-02-09 14:48:00,1.5927,1.59325,1.59235,1.59275,420600000.0
2009-02-09 14:49:00,1.59295,1.5935,1.59255,1.5929,300000000.0
2009-02-09 14:50:00,1.59285,1.59315,1.59265,1.5931,139400000.0
2009-02-09 14:51:00,1.59305,1.5931,1.59205,1.59215,189400000.0
2009-02-09 14:52:00,1.59215,1.59255,1.592,1.59235,284800000.0
2009-02-09 14:53:00,1.5924,1.59285,1.5923,1.59285,294600000.0
2009-02-09 14:54:00,1.5927,1.59325,1.5925,1.5927,337000000.0
2009-02-09 14:55:00,1.59275,1.5932,1.5927,1.59315,214400000.0
2009-02-09 14:56:00,1.59325,1.59475,1.59325,1.59415,375800000.0
2009-02-09 14:57:00,1.59415,1.5943,1.59335,1.59345,396600000.0
2009-02-09 14:58:00,1.59345,1.59475,1.59335,1.59455,269400000.0
2009-02-09 14:59:00,1.59445,1.5949,1.59365,1.59365,404000000.0
2009-02-09 15:00:00,1.59375,1.5948,1.5934,1.59465,441200000.0
2009-02-09 15:01:00,1.5947,1.5952,1.5942,1.59515,326800000.0
2009-02-09 15:02:00,1.59505,1.59595,1.59505,1.59595,293200000.0
2009-02-09 15:03:00,1.596,1.5961,1.5953,1.5953,244600000.0
2009-02-09 15:04:00,1.59525,1.59535,1.5945,1.5952,262000000.0
2009-02-09 15:05:00,1.59525,1.59545,1.5949,1.59495,301000000.0
2009-02-09 15:06:00,1.59515,1.59545,1.5943,1.5944,315400000.0
2009-02-09 15:07:00,1.5944,1.5947,1.59335,1.59395,484600000.0
2009-02-09 15:08:00,1.5939,1.594,1.5935,1.59355,411400000.0
2009-02-09 15:09:00,1.59355,1.59515,1.59335,1.5948,348000000.0
2009-02-09 15:10:00,1.5949,1.5954,1.5949,1.5954,342400000.0
2009-02-09 15:11:00,1.59545,1.59565,1.59525,1.59545,206600000.0
2009-02-09 15:12:00,1.59545,1.5959,1.5953,1.59575,258600000.0
2009-02-09 15:13:00,1.59575,1.59635,1.5955,1.5961,280000000.0
2009-02-09 15:14:00,1.5961,1.59645,1.59595,1.59595,277200000.0
2009-02-09 15:15:00,1.5958,1.5974,1.5958,1.59645,374600000.0
2009-02-09 15:16:00,1.59645,1.5966,1.5959,1.5965,250600000.0
2009-02-09 15:17:00,1.59655,1.5976,1.59645,1.597,251600000.0
2009-02-09 15:18:00,1.597,1.59735,1.59645,1.5967,303000000.0
2009-02-09 15:19:00,1.5967,1.5971,1.5962,1.5965,403800000.0
2009-02-09 15:20:00,1.59655,1.59665,1.5929,1.5934,365600000.0
2009-02-09 15:21:00,1.5935,1.5947,1.59345,1.59455,491800000.0
2009-02-09 15:22:00,1.5945,1.5962,1.5945,1.59585,383800000.0
2009-02-09 15:23:00,1.5958,1.59615,1.5951,1.5959,341000000.0
2009-02-09 15:24:00,1.5959,1.596,1.59535,1.59545,261200000.0
2009-02-09 15:25:00,1.5955,1.5963,1.59515,1.5962,423000000.0
2009-02-09 15:26:00,1.5962,1.59685,1.59575,1.5963,345000000.0
2009-02-09 15:27:00,1.5963,1.59645,1.59555,1.59595,340800000.0
2009-02-09 15:28:00,1.5958,1.59635,1.5955,1.5955,417800000.0
2009-02-09 15:29:00,1.59565,1.5957,1.5951,1.59545,331400000.0
2009-02-09 15:30:00,1.5955,1.596,1.59515,1.5952,253000000.0
2009-02-09 15:31:00,1.59515,1.5957,1.59515,1.5955,392000000.0
2009-02-09 15:32:00,1.5955,1.59605,1.5955,1.59595,347800000.0
2009-02-09 15:33:00,1.596,1.5961,1.59565,1.5959,288000000.0
2009-02-09 15:34:00,1.5959,1.5964,1.5957,1.5963,303000000.0
2009-02-09 15:35:00,1.59635,1.59785,1.59615,1.59785,305400000.0
2009-02-09 15:36:00,1.59775,1.5981,1.5971,1.59725,334000000.0
2009-02-09 15:37:00,1.59715,1.5976,1.5971,1.5973,277400000.0
2009-02-09 15:38:00,1.59675,1.59675,1.59585,1.5962,281000000.0
2009-02-09 15:39:00,1.5961,1.59675,1.59595,1.59595,186200000.0
2009-02-09 15:40:00,1.59585,1.5962,1.5946,1.59475,325600000.0
2009-02-09 15:41:00,1.59475,1.59475,1.5943,1.59455,345800000.0
2009-02-09 15:42:00,1.5946,1.5946,1.5937,1.5939,376000000.0
2009-02-09 15:43:00,1.594,1.59425,1.59315,1.59325,519400000.0
2009-02-09 15:44:00,1.5932,1.5933,1.59255,1.593,403200000.0
2009-02-09 15:45:00,1.593,1.59315,1.592,1.5921,390200000.0
2009-02-09 15:46:00,1.5921,1.5931,1.59205,1.59305,362600000.0
2009-02-09 15:47:00,1.59315,1.59355,1.59265,1.59295,386600000.0
2009-02-09 15:48:00,1.593,1.593,1.5926,1.59265,364800000.0
2009-02-09 15:49:00,1.59275,1.5934,1.59275,1.59325,104800000.0
2009-02-09 15:50:00,1.59325,1.5939,1.59315,1.59385,254600000.0
2009-02-09 15:51:00,1.5939,1.59425,1.5934,1.5935,317600000.0
2009-02-09 15:52:00,1.59365,1.59405,1.59355,1.594,148800000.0
2009-02-09 15:53:00,1.59395,1.59415,1.59365,1.59405,167800000.0
2009-02-09 15:54:00,1.594,1.5945,1.594,1.59415,280800000.0
2009-02-09 15:55:00,1.5941,1.5941,1.59355,1.59385,195200000.0
2009-02-09 15:56:00,1.59375,1.5942,1.59375,1.5941,245000000.0
2009-02-09 15:57:00,1.5941,1.5951,1.594,1.5947,174200000.0
2009-02-09 15:58:00,1.5947,1.59525,1.59455,1.59525,215000000.0
2009-02-09 15:59:00,1.59525,1.59545,1.5949,1.59545,353000000.0
2009-02-09 16:00:00,1.5953,1.59625,1.59525,1.59595,372800000.0
2009-02-09 16:01:00,1.59595,1.5964,1.59565,1.5957,474400000.0
2009-02-09 16:02:00,1.59575,1.5966,1.5954,1.596,396400000.0
2009-02-09 16:03:00,1.5958,1.5961,1.5953,1.5956,476000000.0
2009-02-09 16:04:00,1.5957,1.5962,1.59525,1.5957,491000000.0
2009-02-09 16:05:00,1.5957,1.59585,1.5945,1.595,533600000.0
2009-02-09 16:06:00,1.595,1.5952,1.59425,1.59505,329200000.0
2009-02-09 16:07:00,1.59505,1.5952,1.59355,1.59415,369600000.0
2009-02-09 16:08:00,1.59415,1.59415,1.5934,1.59345,390200000.0
2009-02-09 16:09:00,1.59355,1.5936,1.5923,1.59275,491200000.0
2009-02-09 16:10:00,1.59255,1.5936,1.59245,1.5935,295600000.0
2009-02-09 16:11:00,1.59355,1.59375,1.59275,1.59315,201400000.0
2009-02-09 16:12:00,1.5932,1.5932,1.5925,1.59265,310600000.0
2009-02-09 16:13:00,1.59255,1.5932,1.59245,1.59295,257400000.0
2009-02-09 16:14:00,1.59305,1.59325,1.5915,1.5915,285200000.0
2009-02-09 16:15:00,1.59175,1.59225,1.5891,1.58915,318600000.0
2009-02-09 16:16:00,1.58915,1.5904,1.58905,1.59,489200000.0
2009-02-09 16:17:00,1.59005,1.59015,1.5892,1.58985,465400000.0
2009-02-09 16:18:00,1.58985,1.5904,1.58955,1.59025,366000000.0
2009-02-09 16:19:00,1.59025,1.59125,1.58995,1.59085,490400000.0
2009-02-09 16:20:00,1.59085,1.5917,1.5904,1.59165,540000000.0
2009-02-09 16:21:00,1.59165,1.5924,1.59115,1.59115,402200000.0
2009-02-09 16:22:00,1.5912,1.5923,1.59095,1.5923,326800000.0
2009-02-09 16:23:00,1.5923,1.5953,1.5923,1.59395,415400000.0
2009-02-09 16:24:00,1.59405,1.5953,1.59365,1.5953,348000000.0
2009-02-09 16:25:00,1.59525,1.59525,1.5942,1.5947,357200000.0
2009-02-09 16:26:00,1.59465,1.59485,1.5936,1.59405,269600000.0
2009-02-09 16:27:00,1.59405,1.59415,1.5933,1.5933,285200000.0
2009-02-09 16:28:00,1.5933,1.5933,1.59165,1.59205,182800000.0
2009-02-09 16:29:00,1.59215,1.5935,1.592,1.5933,267400000.0
2009-02-09 16:30:00,1.59325,1.59395,1.59275,1.59285,352000000.0
2009-02-09 16:31:00,1.59295,1.59365,1.59235,1.59315,326800000.0
2009-02-09 16:32:00,1.59315,1.5935,1.59255,1.5932,328200000.0
2009-02-09 16:33:00,1.5932,1.59435,1.5932,1.5939,318600000.0
2009-02-09 16:34:00,1.59395,1.594,1.5927,1.5927,169600000.0
2009-02-09 16:35:00,1.59255,1.59445,1.59255,1.59375,340000000.0
2009-02-09 16:36:00,1.5938,1.5942,1.5934,1.59355,319000000.0
2009-02-09 16:37:00,1.59355,1.5945,1.59315,1.5943,364600000.0
2009-02-09 16:38:00,1.5943,1.5951,1.59365,1.59485,400200000.0
2009-02-09 16:39:00,1.5949,1.59645,1.5947,1.5953,361200000.0
2009-02-09 16:40:00,1.59535,1.5954,1.5941,1.5946,283200000.0
2009-02-09 16:41:00,1.5947,1.5947,1.5938,1.59435,396500000.0
2009-02-09 16:42:00,1.59425,1.5948,1.5925,1.5927,222800000.0
2009-02-09 16:43:00,1.59265,1.5929,1.5911,1.59265,245800000.0
2009-02-09 16:44:00,1.5927,1.5942,1.5924,1.5939,240200000.0
2009-02-09 16:45:00,1.5939,1.594,1.593,1.59375,332400000.0
2009-02-09 16:46:00,1.59375,1.5942,1.5923,1.59255,244400000.0
2009-02-09 16:47:00,1.59265,1.593,1.5919,1.59225,233800000.0
2009-02-09 16:48:00,1.5923,1.59265,1.5916,1.5916,163100000.0
2009-02-09 16:49:00,1.5915,1.5926,1.5912,1.5921,252600000.0
2009-02-09 16:50:00,1.5921,1.59245,1.5914,1.5922,274600000.0
2009-02-09 16:51:00,1.5922,1.593,1.59215,1.5925,418800000.0
2009-02-09 16:52:00,1.5926,1.593,1.59215,1.5922,393800000.0
2009-02-09 16:53:00,1.5921,1.59325,1.59175,1.59215,293500001.0
2009-02-09 16:54:00,1.59215,1.59215,1.59105,1.59175,304600000.0
2009-02-09 16:55:00,1.59175,1.5919,1.5914,1.5915,163800000.0
2009-02-09 16:56:00,1.5915,1.5921,1.591,1.5921,357000000.0
2009-02-09 16:57:00,1.5922,1.5922,1.59145,1.59195,303000000.0
2009-02-09 16:58:00,1.59205,1.59245,1.59185,1.5919,283400000.0
2009-02-09 16:59:00,1.59175,1.59345,1.59155,1.59335,381400000.0
2009-02-09 17:00:00,1.59345,1.59345,1.59135,1.5915,445400000.0
2009-02-09 17:01:00,1.59145,1.5919,1.5912,1.5915,256800000.0
2009-02-09 17:02:00,1.5915,1.5915,1.5903,1.5912,269600000.0
2009-02-09 17:03:00,1.59095,1.5933,1.59095,1.5933,395600000.0
2009-02-09 17:04:00,1.59335,1.5945,1.5923,1.5923,350400000.0
2009-02-09 17:05:00,1.59225,1.59255,1.59085,1.5922,338500000.0
2009-02-09 17:06:00,1.5922,1.5929,1.5921,1.5926,414200000.0
2009-02-09 17:07:00,1.5926,1.5931,1.59215,1.5924,396400000.0
2009-02-09 17:08:00,1.59245,1.59275,1.59205,1.59235,389000000.0
2009-02-09 17:09:00,1.59235,1.5925,1.59175,1.5922,222000000.0
2009-02-09 17:10:00,1.59225,1.59225,1.59155,1.5917,275400000.0
2009-02-09 17:11:00,1.59175,1.59185,1.5913,1.59145,283200000.0
2009-02-09 17:12:00,1.59145,1.59165,1.59095,1.59095,250800000.0
2009-02-09 17:13:00,1.591,1.5915,1.59065,1.59095,237400000.0
2009-02-09 17:14:00,1.591,1.5915,1.59075,1.591,254400000.0
2009-02-09 17:15:00,1.59105,1.59245,1.59085,1.5921,271800000.0
2009-02-09 17:16:00,1.59235,1.5929,1.59165,1.59275,356600000.0
2009-02-09 17:17:00,1.5928,1.59295,1.5924,1.5927,226800000.0
2009-02-09 17:18:00,1.59275,1.59295,1.5923,1.5926,247400000.0
2009-02-09 17:19:00,1.59255,1.59275,1.59215,1.59255,194600000.0
2009-02-09 17:20:00,1.59265,1.5938,1.59245,1.59375,348200000.0
2009-02-09 17:21:00,1.5938,1.5943,1.59375,1.59395,363600000.0
2009-02-09 17:22:00,1.59405,1.5943,1.5938,1.5942,307000000.0
2009-02-09 17:23:00,1.5942,1.5961,1.59365,1.5954,419400000.0
2009-02-09 17:24:00,1.5954,1.5954,1.59455,1.59485,204000000.0
2009-02-09 17:25:00,1.5949,1.59505,1.59385,1.59425,216400000.0
2009-02-09 17:26:00,1.59425,1.59485,1.59375,1.59415,540600000.0
2009-02-09 17:27:00,1.59415,1.59425,1.59375,1.59375,442800000.0
2009-02-09 17:28:00,1.5938,1.5942,1.5937,1.5942,324200000.0
2009-02-09 17:29:00,1.5942,1.5942,1.5935,1.59375,461800000.0
2009-02-09 17:30:00,1.59375,1.5945,1.5937,1.59445,424400000.0
2009-02-09 17:31:00,1.59445,1.59445,1.59345,1.5935,263600000.0
2009-02-09 17:32:00,1.59365,1.5938,1.59295,1.59305,245200000.0
2009-02-09 17:33:00,1.5929,1.59375,1.5929,1.5933,222200000.0
2009-02-09 17:34:00,1.59335,1.59445,1.59325,1.59425,398000000.0
2009-02-09 17:35:00,1.59425,1.5947,1.59425,1.59455,336200000.0
2009-02-09 17:36:00,1.59445,1.5949,1.5937,1.59385,362400000.0
2009-02-09 17:37:00,1.5939,1.5944,1.59255,1.5933,349400000.0
2009-02-09 17:38:00,1.59345,1.59475,1.5934,1.59395,244600000.0
2009-02-09 17:39:00,1.5938,1.5953,1.59375,1.59495,395000000.0
2009-02-09 17:40:00,1.5949,1.59555,1.5947,1.59495,327600000.0
2009-02-09 17:41:00,1.5951,1.5953,1.59375,1.5942,417000000.0
2009-02-09 17:42:00,1.59415,1.59495,1.59335,1.59435,253700000.0
2009-02-09 17:43:00,1.59455,1.59575,1.59455,1.59545,275200000.0
2009-02-09 17:44:00,1.59545,1.59545,1.5939,1.59395,214400000.0
2009-02-09 17:45:00,1.5939,1.5946,1.5937,1.5945,223800000.0
2009-02-09 17:46:00,1.5944,1.5968,1.5938,1.5964,315400000.0
2009-02-09 17:47:00,1.5964,1.59695,1.5954,1.596,243200000.0
2009-02-09 17:48:00,1.59605,1.5963,1.59545,1.59625,198000000.0
2009-02-09 17:49:00,1.5958,1.59635,1.593,1.5933,258800000.0
2009-02-09 17:50:00,1.5935,1.59365,1.5926,1.59325,281800000.0
2009-02-09 17:51:00,1.59335,1.5948,1.5933,1.59385,353200000.0
2009-02-09 17:52:00,1.5939,1.59395,1.59295,1.59305,313800000.0
2009-02-09 17:53:00,1.593,1.59415,1.59295,1.59365,267200000.0
2009-02-09 17:54:00,1.59365,1.59435,1.5934,1.5943,279200000.0
2009-02-09 17:55:00,1.59435,1.59445,1.59325,1.5938,444400000.0
2009-02-09 17:56:00,1.5938,1.59385,1.593,1.5938,333400000.0
2009-02-09 17:57:00,1.59375,1.5942,1.59335,1.59395,418000000.0
2009-02-09 17:58:00,1.594,1.5942,1.5923,1.59395,336200000.0
2009-02-09 17:59:00,1.59395,1.5952,1.5934,1.59515,364000000.0
2009-02-09 18:00:00,1.59515,1.59755,1.59515,1.59565,501600000.0
2009-02-09 18:01:00,1.59575,1.5959,1.5953,1.59545,189800000.0
2009-02-09 18:02:00,1.59545,1.5958,1.59525,1.59545,127400000.0
2009-02-09 18:03:00,1.59545,1.59555,1.5948,1.5948,151000000.0
2009-02-09 18:04:00,1.59475,1.5949,1.594,1.59405,174600000.0
2009-02-09 18:05:00,1.59425,1.59455,1.5936,1.59415,266200000.0
2009-02-09 18:06:00,1.5942,1.59515,1.5941,1.5947,406800000.0
2009-02-09 18:07:00,1.5947,1.5947,1.5936,1.5938,337800000.0
2009-02-09 18:08:00,1.5937,1.5939,1.5925,1.5928,379200000.0
2009-02-09 18:09:00,1.5928,1.59335,1.5924,1.59285,350400000.0
2009-02-09 18:10:00,1.59285,1.59325,1.592,1.59225,340600000.0
2009-02-09 18:11:00,1.5922,1.5926,1.59195,1.59255,388000000.0
2009-02-09 18:12:00,1.5925,1.5933,1.5924,1.59275,445600000.0
2009-02-09 18:13:00,1.59275,1.593,1.5925,1.59275,368400000.0
2009-02-09 18:14:00,1.59275,1.59395,1.5925,1.5937,347000000.0
2009-02-09 18:15:00,1.59375,1.594,1.5934,1.5939,318200000.0
2009-02-09 18:16:00,1.59395,1.594,1.5932,1.5937,358800000.0
2009-02-09 18:17:00,1.5937,1.59455,1.59345,1.5941,303400000.0
2009-02-09 18:18:00,1.59415,1.59415,1.5931,1.5939,307600000.0
2009-02-09 18:19:00,1.5939,1.59395,1.593,1.59305,334400000.0
2009-02-09 18:20:00,1.5931,1.5932,1.59245,1.5925,320800000.0
2009-02-09 18:21:00,1.5925,1.5931,1.59235,1.59275,374200000.0
2009-02-09 18:22:00,1.59275,1.59275,1.59145,1.5925,432600000.0
2009-02-09 18:23:00,1.5925,1.59285,1.59205,1.5924,480600000.0
2009-02-09 18:24:00,1.59245,1.5928,1.5919,1.59225,346400000.0
2009-02-09 18:25:00,1.59215,1.59215,1.59095,1.5911,396200000.0
2009-02-09 18:26:00,1.59115,1.592,1.5909,1.5917,361600000.0
2009-02-09 18:27:00,1.59175,1.59175,1.59125,1.59135,363800000.0
2009-02-09 18:28:00,1.5915,1.59155,1.59095,1.59135,377800000.0
2009-02-09 18:29:00,1.59135,1.5916,1.59095,1.59155,410000000.0
2009-02-09 18:30:00,1.59155,1.592,1.59155,1.5916,288600000.0
2009-02-09 18:31:00,1.59165,1.5918,1.5909,1.59095,383800000.0
2009-02-09 18:32:00,1.5909,1.59255,1.5909,1.59205,350600000.0
2009-02-09 18:33:00,1.592,1.59205,1.59095,1.5914,316400000.0
2009-02-09 18:34:00,1.5913,1.59235,1.59125,1.59155,380200000.0
2009-02-09 18:35:00,1.59155,1.5921,1.5914,1.5915,308800000.0
2009-02-09 18:36:00,1.59145,1.59185,1.5903,1.5909,295200000.0
2009-02-09 18:37:00,1.5909,1.59135,1.59075,1.59075,310800000.0
2009-02-09 18:38:00,1.59085,1.59195,1.59045,1.59095,344200000.0
2009-02-09 18:39:00,1.5909,1.59125,1.5905,1.5906,388200000.0
2009-02-09 18:40:00,1.59065,1.59115,1.59005,1.59105,375000000.0
2009-02-09 18:41:00,1.5911,1.59145,1.5906,1.5911,376000000.0
2009-02-09 18:42:00,1.59135,1.59145,1.5902,1.591,387400000.0
2009-02-09 18:43:00,1.59095,1.5913,1.5906,1.5906,294600000.0
2009-02-09 18:44:00,1.5906,1.59125,1.59045,1.59075,272200000.0
2009-02-09 18:45:00,1.59085,1.59185,1.59065,1.59065,391600000.0
2009-02-09 18:46:00,1.5908,1.5912,1.5906,1.5908,270000000.0
2009-02-09 18:47:00,1.5907,1.5909,1.59035,1.5909,330000000.0
2009-02-09 18:48:00,1.5909,1.59115,1.59055,1.59055,413400000.0
2009-02-09 18:49:00,1.59055,1.59185,1.59055,1.5916,259000000.0
2009-02-09 18:50:00,1.5917,1.5918,1.5908,1.591,196600000.0
2009-02-09 18:51:00,1.591,1.5917,1.5909,1.59145,432200000.0
2009-02-09 18:52:00,1.59145,1.59145,1.591,1.5911,292000000.0
2009-02-09 18:53:00,1.5911,1.59245,1.59105,1.59225,415000000.0
2009-02-09 18:54:00,1.5923,1.59245,1.59165,1.5924,313000000.0
2009-02-09 18:55:00,1.5925,1.5925,1.59165,1.59165,339200000.0
2009-02-09 18:56:00,1.59165,1.5923,1.5916,1.59195,300400000.0
2009-02-09 18:57:00,1.59195,1.5922,1.5917,1.59195,162200000.0
2009-02-09 18:58:00,1.59205,1.59215,1.5908,1.5908,175600000.0
2009-02-09 18:59:00,1.5909,1.5925,1.5908,1.5923,228600000.0
2009-02-09 19:00:00,1.5925,1.5931,1.59195,1.5929,233800000.0
2009-02-09 19:01:00,1.59285,1.59295,1.5923,1.5926,77000000.0
2009-02-09 19:02:00,1.5926,1.59265,1.59135,1.59145,195000000.0
2009-02-09 19:03:00,1.59145,1.592,1.59065,1.59065,203000000.0
2009-02-09 19:04:00,1.59065,1.59105,1.59055,1.5908,179800000.0
2009-02-09 19:05:00,1.5908,1.59135,1.5907,1.5911,173800000.0
2009-02-09 19:06:00,1.5911,1.59145,1.5905,1.59105,250400000.0
2009-02-09 19:07:00,1.59115,1.5913,1.5906,1.5909,235200000.0
2009-02-09 19:08:00,1.59085,1.59105,1.59065,1.59105,159800000.0
2009-02-09 19:09:00,1.5912,1.5914,1.59075,1.59115,261000000.0
2009-02-09 19:10:00,1.59115,1.5917,1.5908,1.5915,135200000.0
2009-02-09 19:11:00,1.5914,1.59145,1.5906,1.5912,175400000.0
2009-02-09 19:12:00,1.5912,1.59125,1.5907,1.59085,123800000.0
2009-02-09 19:13:00,1.59085,1.5913,1.59075,1.59115,191000000.0
2009-02-09 19:14:00,1.59115,1.5913,1.5907,1.5907,61200000.0
2009-02-09 19:15:00,1.59075,1.59125,1.5902,1.59035,177800000.0
2009-02-09 19:16:00,1.59035,1.59095,1.59005,1.5904,150800000.0
2009-02-09 19:17:00,1.5904,1.5911,1.59015,1.591,207000000.0
2009-02-09 19:18:00,1.59105,1.59145,1.59085,1.5911,167600000.0
2009-02-09 19:19:00,1.59125,1.5913,1.59055,1.5909,216600000.0
2009-02-09 19:20:00,1.59085,1.59105,1.59025,1.59035,112200000.0
2009-02-09 19:21:00,1.5905,1.59055,1.59015,1.59025,126400000.0
2009-02-09 19:22:00,1.59015,1.59015,1.5885,1.5888,197000000.0
2009-02-09 19:23:00,1.5888,1.58955,1.5886,1.58875,296800000.0
2009-02-09 19:24:00,1.5888,1.58915,1.58865,1.58885,250600000.0
2009-02-09 19:25:00,1.5888,1.58885,1.58835,1.58855,121600000.0
2009-02-09 19:26:00,1.5887,1.58925,1.58845,1.58885,221200000.0
2009-02-09 19:27:00,1.5889,1.58925,1.5885,1.58855,182400000.0
2009-02-09 19:28:00,1.5885,1.58865,1.5883,1.58865,86200000.0
2009-02-09 19:29:00,1.58885,1.589,1.5882,1.5885,132600000.0
2009-02-09 19:30:00,1.5884,1.589,1.5884,1.58865,130800000.0
2009-02-09 19:31:00,1.58865,1.5888,1.58835,1.5888,95400000.0
2009-02-09 19:32:00,1.58865,1.589,1.58785,1.58845,108800000.0
2009-02-09 19:33:00,1.5886,1.58905,1.58845,1.5888,108000000.0
2009-02-09 19:34:00,1.5888,1.58905,1.58825,1.58835,74200000.0
2009-02-09 19:35:00,1.5883,1.5884,1.5878,1.58825,140400000.0
2009-02-09 19:36:00,1.58825,1.5887,1.5881,1.58855,111400000.0
2009-02-09 19:37:00,1.58855,1.58885,1.58835,1.5887,114400000.0
2009-02-09 19:38:00,1.5887,1.5887,1.5876,1.58815,248600000.0
2009-02-09 19:39:00,1.58815,1.5883,1.5876,1.588,229800000.0
2009-02-09 19:40:00,1.5881,1.58915,1.5879,1.5889,246200000.0
2009-02-09 19:41:00,1.5889,1.58925,1.58835,1.58895,298000000.0
2009-02-09 19:42:00,1.58905,1.5891,1.5885,1.5887,182400000.0
2009-02-09 19:43:00,1.58875,1.58915,1.5884,1.58915,284600000.0
2009-02-09 19:44:00,1.58915,1.5898,1.58885,1.5898,175200000.0
2009-02-09 19:45:00,1.5898,1.5898,1.58885,1.58915,106600000.0
2009-02-09 19:46:00,1.5891,1.5896,1.5889,1.5894,68400000.0
2009-02-09 19:47:00,1.58945,1.5897,1.58905,1.58905,112400000.0
2009-02-09 19:48:00,1.5892,1.58975,1.5892,1.5895,207400000.0
2009-02-09 19:49:00,1.58965,1.5897,1.5886,1.5892,189600000.0
2009-02-09 19:50:00,1.5892,1.58935,1.5889,1.58925,186200000.0
2009-02-09 19:51:00,1.5893,1.5897,1.589,1.5896,225800000.0
2009-02-09 19:52:00,1.5896,1.59075,1.58935,1.5902,223400000.0
2009-02-09 19:53:00,1.5902,1.59025,1.58935,1.58985,196600000.0
2009-02-09 19:54:00,1.58985,1.59025,1.5895,1.5902,179400000.0
2009-02-09 19:55:00,1.5902,1.5902,1.5889,1.589,133400000.0
2009-02-09 19:56:00,1.5889,1.5896,1.5889,1.58955,117600000.0
2009-02-09 19:57:00,1.58955,1.58955,1.5884,1.58895,199800000.0
2009-02-09 19:58:00,1.5886,1.58915,1.58825,1.58885,147400000.0
2009-02-09 19:59:00,1.5889,1.58925,1.58865,1.58915,230800000.0
2009-02-09 20:00:00,1.5892,1.5894,1.5886,1.58875,183600000.0
2009-02-09 20:01:00,1.5887,1.5892,1.58805,1.58905,321000000.0
2009-02-09 20:02:00,1.58905,1.58905,1.5879,1.5885,147800000.0
2009-02-09 20:03:00,1.5887,1.5887,1.58765,1.5877,68800000.0
2009-02-09 20:04:00,1.58775,1.58815,1.5874,1.58815,69800000.0
2009-02-09 20:05:00,1.58815,1.58855,1.58805,1.58845,62600000.0
2009-02-09 20:06:00,1.58845,1.5887,1.58835,1.5886,98400000.0
2009-02-09 20:07:00,1.58855,1.58875,1.58835,1.58835,78800000.0
2009-02-09 20:08:00,1.5884,1.58885,1.5884,1.58885,126000000.0
2009-02-09 20:09:00,1.58885,1.58895,1.5882,1.58825,236800000.0
2009-02-09 20:10:00,1.5883,1.58865,1.5883,1.58865,89000000.0
2009-02-09 20:11:00,1.58855,1.5889,1.5885,1.5888,132400000.0
2009-02-09 20:12:00,1.589,1.589,1.58845,1.5889,201600000.0
2009-02-09 20:13:00,1.5889,1.5889,1.5887,1.5888,39400000.0
2009-02-09 20:14:00,1.58875,1.58915,1.58865,1.589,108800000.0
2009-02-09 20:15:00,1.58905,1.58925,1.5889,1.58905,171800000.0
2009-02-09 20:16:00,1.589,1.589,1.58865,1.5887,157800000.0
2009-02-09 20:17:00,1.58875,1.58875,1.5881,1.5884,144800000.0
2009-02-09 20:18:00,1.5884,1.58865,1.58825,1.5883,161600000.0
2009-02-09 20:19:00,1.58835,1.58895,1.58795,1.58895,328800000.0
2009-02-09 20:20:00,1.5891,1.5892,1.58865,1.58905,243400000.0
2009-02-09 20:21:00,1.58905,1.5894,1.5885,1.5886,212600000.0
2009-02-09 20:22:00,1.5888,1.5891,1.58835,1.5888,196200000.0
2009-02-09 20:23:00,1.58885,1.5895,1.58875,1.589,126800000.0
2009-02-09 20:24:00,1.58895,1.58895,1.5881,1.5885,205400000.0
2009-02-09 20:25:00,1.58865,1.5889,1.58835,1.5889,203000000.0
2009-02-09 20:26:00,1.58885,1.58925,1.58865,1.58895,179600000.0
2009-02-09 20:27:00,1.58905,1.5893,1.58905,1.5891,104400000.0
2009-02-09 20:28:00,1.5892,1.5902,1.5886,1.5901,244400000.0
2009-02-09 20:29:00,1.5902,1.59085,1.5901,1.59015,286200000.0
2009-02-09 20:30:00,1.59025,1.591,1.59,1.5909,288200000.0
2009-02-09 20:31:00,1.59085,1.59155,1.5907,1.5908,244200000.0
2009-02-09 20:32:00,1.59085,1.59145,1.5906,1.59145,268600000.0
2009-02-09 20:33:00,1.5916,1.5916,1.5904,1.59065,122400000.0
2009-02-09 20:34:00,1.59075,1.59095,1.5905,1.59095,131200000.0
2009-02-09 20:35:00,1.5909,1.59105,1.59025,1.5906,161600000.0
2009-02-09 20:36:00,1.5905,1.59135,1.59045,1.5911,205600000.0
2009-02-09 20:37:00,1.59115,1.59115,1.5901,1.5901,169200000.0
2009-02-09 20:38:00,1.59025,1.59035,1.58935,1.58945,254600000.0
2009-02-09 20:39:00,1.58945,1.5901,1.58945,1.58955,195800000.0
2009-02-09 20:40:00,1.58965,1.59035,1.5894,1.5895,213200000.0
2009-02-09 20:41:00,1.58945,1.5895,1.5886,1.5889,179800000.0
2009-02-09 20:42:00,1.5889,1.5894,1.5889,1.5894,146800000.0
2009-02-09 20:43:00,1.5895,1.5896,1.58835,1.58835,102800000.0
2009-02-09 20:44:00,1.58825,1.5892,1.58805,1.5892,92600000.0
2009-02-09 20:45:00,1.5892,1.58945,1.5887,1.58895,113600000.0
2009-02-09 20:46:00,1.58895,1.5892,1.5887,1.58905,87800000.0
2009-02-09 20:47:00,1.58905,1.5891,1.5888,1.5889,75800000.0
2009-02-09 20:48:00,1.5889,1.58915,1.5887,1.58895,53800000.0
2009-02-09 20:49:00,1.5889,1.58905,1.5887,1.589,37600000.0
2009-02-09 20:50:00,1.58905,1.5892,1.5882,1.58825,175200000.0
2009-02-09 20:51:00,1.5882,1.58845,1.5876,1.58785,154800000.0
2009-02-09 20:52:00,1.58795,1.58855,1.5876,1.58785,141600000.0
2009-02-09 20:53:00,1.5879,1.588,1.5878,1.58785,44200000.0
2009-02-09 20:54:00,1.5878,1.5878,1.58745,1.5875,79000000.0
2009-02-09 20:55:00,1.58755,1.58775,1.58745,1.5875,160800000.0
2009-02-09 20:56:00,1.5875,1.5878,1.58745,1.58765,273000000.0
2009-02-09 20:57:00,1.5877,1.5877,1.58745,1.5875,85600000.0
2009-02-09 20:58:00,1.5875,1.5882,1.58745,1.58815,143800000.0
2009-02-09 20:59:00,1.58825,1.5886,1.5878,1.58825,107200000.0
2009-02-09 21:00:00,1.58825,1.58855,1.58795,1.5884,104400000.0
2009-02-09 21:01:00,1.58835,1.58885,1.58815,1.5887,200600000.0
2009-02-09 21:02:00,1.58875,1.5889,1.5883,1.58845,107600000.0
2009-02-09 21:03:00,1.5885,1.5886,1.5883,1.5883,43000000.0
2009-02-09 21:04:00,1.58825,1.58875,1.5882,1.58875,113400000.0
2009-02-09 21:05:00,1.5888,1.5888,1.5885,1.58865,147400000.0
2009-02-09 21:06:00,1.58855,1.5888,1.5884,1.58845,135600000.0
2009-02-09 21:07:00,1.58845,1.5887,1.58845,1.58865,29200000.0
2009-02-09 21:08:00,1.5887,1.5888,1.58855,1.5887,78400000.0
2009-02-09 21:09:00,1.5888,1.5888,1.58825,1.5883,110400000.0
2009-02-09 21:10:00,1.58825,1.58855,1.5882,1.5884,201400000.0
2009-02-09 21:11:00,1.5883,1.5885,1.5877,1.5883,284600000.0
2009-02-09 21:12:00,1.58855,1.58895,1.58775,1.58775,234800000.0
2009-02-09 21:13:00,1.58775,1.58875,1.58775,1.58815,241400000.0
2009-02-09 21:14:00,1.58805,1.58865,1.58785,1.5886,315800000.0
2009-02-09 21:15:00,1.5886,1.58865,1.58825,1.58845,165600000.0
2009-02-09 21:16:00,1.5884,1.58865,1.5879,1.5879,141400000.0
2009-02-09 21:17:00,1.58795,1.58805,1.5876,1.5879,199600000.0
2009-02-09 21:18:00,1.5879,1.58825,1.5877,1.58815,192000000.0
2009-02-09 21:19:00,1.5882,1.58825,1.5881,1.58815,52800000.0
2009-02-09 21:20:00,1.5881,1.58815,1.58675,1.5872,219000000.0
2009-02-09 21:21:00,1.58715,1.5873,1.58675,1.587,226200000.0
2009-02-09 21:22:00,1.587,1.58715,1.5866,1.5871,164800000.0
2009-02-09 21:23:00,1.58715,1.58725,1.58705,1.58705,122000000.0
2009-02-09 21:24:00,1.5871,1.5872,1.5869,1.5869,46800000.0
2009-02-09 21:25:00,1.5868,1.58815,1.58665,1.5875,197600000.0
2009-02-09 21:26:00,1.5872,1.588,1.5871,1.58795,285800000.0
2009-02-09 21:27:00,1.58785,1.5882,1.5874,1.5874,273000000.0
2009-02-09 21:28:00,1.58745,1.58785,1.58705,1.58755,298800000.0
2009-02-09 21:29:00,1.5877,1.58795,1.58675,1.58675,197800000.0
2009-02-09 21:30:00,1.5867,1.58745,1.5865,1.5874,352600000.0
2009-02-09 21:31:00,1.5874,1.58805,1.58695,1.58745,304200000.0
2009-02-09 21:32:00,1.5874,1.58745,1.58675,1.5869,323400000.0
2009-02-09 21:33:00,1.5869,1.5873,1.58685,1.58705,140000000.0
2009-02-09 21:34:00,1.5872,1.58755,1.5872,1.58735,129600000.0
2009-02-09 21:35:00,1.58725,1.5876,1.58725,1.58725,232200000.0
2009-02-09 21:36:00,1.5873,1.5877,1.5873,1.58745,99600000.0
2009-02-09 21:37:00,1.58745,1.5879,1.58695,1.5872,141400000.0
2009-02-09 21:38:00,1.58715,1.58745,1.58675,1.5871,175200000.0
2009-02-09 21:39:00,1.58725,1.5882,1.5871,1.588,146400000.0
2009-02-09 21:40:00,1.58795,1.58845,1.58765,1.5884,228800000.0
2009-02-09 21:41:00,1.58845,1.58865,1.58765,1.58795,250000000.0
2009-02-09 21:42:00,1.5879,1.58805,1.58765,1.58775,122400000.0
2009-02-09 21:43:00,1.58765,1.58765,1.58725,1.58765,140400000.0
2009-02-09 21:44:00,1.5877,1.58785,1.58735,1.5875,154800000.0
2009-02-09 21:45:00,1.5875,1.5875,1.5872,1.5874,265600000.0
2009-02-09 21:46:00,1.58745,1.58875,1.58735,1.58875,121200000.0
2009-02-09 21:47:00,1.58875,1.58875,1.5882,1.5885,87000000.0
2009-02-09 21:48:00,1.58855,1.58905,1.58855,1.589,118800000.0
2009-02-09 21:49:00,1.58885,1.5891,1.588,1.588,156800000.0
2009-02-09 21:50:00,1.588,1.58815,1.5874,1.5874,258000000.0
2009-02-09 21:51:00,1.58745,1.5883,1.58745,1.58795,199600000.0
2009-02-09 21:52:00,1.588,1.58815,1.5874,1.58815,212400000.0
2009-02-09 21:53:00,1.58815,1.5882,1.5876,1.5882,219400000.0
2009-02-09 21:54:00,1.5883,1.58835,1.5877,1.5882,219800000.0
2009-02-09 21:55:00,1.5882,1.5884,1.5878,1.588,148800000.0
2009-02-09 21:56:00,1.5881,1.5882,1.5874,1.58785,267400000.0
2009-02-09 21:57:00,1.5878,1.58795,1.58685,1.58685,193600000.0
2009-02-09 21:58:00,1.58685,1.5874,1.58685,1.58735,314200000.0
2009-02-09 21:59:00,1.5874,1.58765,1.58675,1.58705,269400000.0
2009-02-09 22:00:00,1.58705,1.5879,1.58705,1.58755,194400000.0
2009-02-09 22:01:00,1.5875,1.5877,1.5872,1.5876,198000000.0
2009-02-09 22:02:00,1.58735,1.58745,1.5873,1.58735,88800000.0
2009-02-09 22:03:00,1.58735,1.58735,1.58625,1.5865,137400000.0
2009-02-09 22:04:00,1.58645,1.58665,1.586,1.58625,193800000.0
2009-02-09 22:05:00,1.58625,1.58685,1.5862,1.58665,187600000.0
2009-02-09 22:06:00,1.5866,1.5868,1.5866,1.58675,79200000.0
2009-02-09 22:07:00,1.5867,1.5868,1.5864,1.58645,133200000.0
2009-02-09 22:08:00,1.5865,1.58705,1.5865,1.58705,192400000.0
2009-02-09 22:09:00,1.58715,1.5875,1.58705,1.5871,106000000.0
2009-02-09 22:10:00,1.58705,1.5872,1.58685,1.58715,90400000.0
2009-02-09 22:11:00,1.5872,1.5874,1.58715,1.5873,152400000.0
2009-02-09 22:12:00,1.58725,1.5873,1.58695,1.5871,235200000.0
2009-02-09 22:13:00,1.5871,1.58715,1.5864,1.58645,210800000.0
2009-02-09 22:14:00,1.58645,1.58725,1.58645,1.5872,220800000.0
2009-02-09 22:15:00,1.58715,1.58755,1.58715,1.58745,155400000.0
2009-02-09 22:16:00,1.58745,1.58745,1.58665,1.58685,194000000.0
2009-02-09 22:17:00,1.587,1.58725,1.58665,1.58685,97000000.0
2009-02-09 22:18:00,1.58675,1.58725,1.58675,1.5871,117200000.0
2009-02-09 22:19:00,1.58715,1.5872,1.58655,1.5867,85200000.0
2009-02-09 22:20:00,1.58665,1.58685,1.5862,1.58665,111400000.0
2009-02-09 22:21:00,1.58665,1.5868,1.58655,1.5867,110400000.0
2009-02-09 22:22:00,1.58665,1.5875,1.58655,1.58685,261000000.0
2009-02-09 22:23:00,1.5869,1.587,1.58675,1.5868,196800000.0
2009-02-09 22:24:00,1.58675,1.5869,1.5867,1.5868,150200000.0
2009-02-09 22:25:00,1.5868,1.5873,1.5866,1.58705,157000000.0
2009-02-09 22:26:00,1.58705,1.58715,1.5867,1.587,100600000.0
2009-02-09 22:27:00,1.5869,1.5871,1.58665,1.58665,125600000.0
2009-02-09 22:28:00,1.58665,1.58695,1.58655,1.5869,107200000.0
2009-02-09 22:29:00,1.58695,1.58715,1.58675,1.5869,104400000.0
2009-02-09 22:30:00,1.5869,1.5873,1.5869,1.5873,116200000.0
2009-02-09 22:31:00,1.5873,1.5873,1.58565,1.5859,160600000.0
2009-02-09 22:32:00,1.5858,1.58605,1.5857,1.58585,192800000.0
2009-02-09 22:33:00,1.5858,1.58595,1.58475,1.5848,175200000.0
2009-02-09 22:34:00,1.5848,1.5856,1.5848,1.5855,180000000.0
2009-02-09 22:35:00,1.5855,1.58585,1.584,1.5844,232800000.0
2009-02-09 22:36:00,1.5843,1.5843,1.58345,1.58355,194200000.0
2009-02-09 22:37:00,1.5836,1.58445,1.58325,1.5841,201600000.0
2009-02-09 22:38:00,1.5841,1.5842,1.58375,1.5838,178400000.0
2009-02-09 22:39:00,1.58375,1.58395,1.58345,1.58365,208600000.0
2009-02-09 22:40:00,1.5834,1.5838,1.58325,1.5838,120800000.0
2009-02-09 22:41:00,1.5838,1.58395,1.58375,1.58395,184800000.0
2009-02-09 22:42:00,1.5839,1.5843,1.58375,1.5841,169600000.0
2009-02-09 22:43:00,1.5842,1.58445,1.58395,1.58415,65200000.0
2009-02-09 22:44:00,1.58415,1.58425,1.5838,1.58385,134800000.0
2009-02-09 22:45:00,1.5838,1.5845,1.5838,1.58395,184800000.0
2009-02-09 22:46:00,1.58395,1.58415,1.58365,1.5838,252200000.0
2009-02-09 22:47:00,1.5838,1.58385,1.5838,1.5838,373800000.0
2009-02-09 22:48:00,1.5838,1.5838,1.5838,1.5838,320000000.0
2009-02-09 22:49:00,1.5838,1.5838,1.5829,1.58305,358800000.0
2009-02-09 22:50:00,1.5831,1.5835,1.5831,1.5834,101800000.0
2009-02-09 22:51:00,1.58335,1.5838,1.58305,1.5833,67600000.0
2009-02-09 22:52:00,1.58325,1.5838,1.58325,1.5837,60000000.0
2009-02-09 22:53:00,1.58375,1.58395,1.5832,1.58335,56000000.0
2009-02-09 22:54:00,1.58335,1.58345,1.5818,1.5822,115000000.0
2009-02-09 22:55:00,1.58225,1.58255,1.58175,1.5824,147200000.0
2009-02-09 22:56:00,1.58235,1.58285,1.58235,1.5827,89600000.0
2009-02-09 22:57:00,1.58275,1.58285,1.5824,1.5826,40200000.0
2009-02-09 22:58:00,1.58255,1.58265,1.5825,1.5825,11000000.0
2009-02-09 22:59:00,1.5826,1.5826,1.5819,1.5823,105200000.0
2009-02-09 23:00:00,1.5824,1.58255,1.5818,1.58245,121800000.0
2009-02-09 23:01:00,1.5825,1.58315,1.58225,1.5829,129800000.0
2009-02-09 23:02:00,1.5829,1.58325,1.58255,1.58325,62200000.0
2009-02-09 23:03:00,1.58325,1.58325,1.5826,1.5831,44000000.0
2009-02-09 23:04:00,1.5831,1.58365,1.5823,1.5832,120000000.0
2009-02-09 23:05:00,1.5832,1.5832,1.5828,1.58315,32600000.0
2009-02-09 23:06:00,1.5831,1.58335,1.5831,1.58335,39600000.0
2009-02-09 23:07:00,1.58335,1.58385,1.5833,1.5835,83000000.0
2009-02-09 23:08:00,1.58355,1.5837,1.5829,1.58345,64600000.0
2009-02-09 23:09:00,1.58345,1.58345,1.58285,1.58285,59200000.0
2009-02-09 23:10:00,1.5829,1.58305,1.5828,1.58285,19000000.0
2009-02-09 23:11:00,1.58285,1.58295,1.58285,1.5829,15400000.0
2009-02-09 23:12:00,1.5829,1.5829,1.5825,1.5828,39400000.0
2009-02-09 23:13:00,1.5828,1.58295,1.5827,1.58285,18600000.0
2009-02-09 23:14:00,1.58275,1.5828,1.5827,1.5828,23400000.0
2009-02-09 23:15:00,1.5828,1.5828,1.58265,1.5827,35400000.0
2009-02-09 23:16:00,1.58275,1.5829,1.58255,1.5827,58200000.0
2009-02-09 23:17:00,1.58255,1.5827,1.5816,1.58185,127000000.0
2009-02-09 23:18:00,1.5818,1.5818,1.5815,1.58155,84400000.0
2009-02-09 23:19:00,1.58165,1.58165,1.58135,1.58145,49600000.0
2009-02-09 23:20:00,1.58145,1.58145,1.58085,1.58085,79800000.0
2009-02-09 23:21:00,1.58085,1.5813,1.58085,1.58105,116800000.0
2009-02-09 23:22:00,1.58105,1.5811,1.58075,1.581,100000000.0
2009-02-09 23:23:00,1.581,1.58115,1.58095,1.58105,48600000.0
2009-02-09 23:24:00,1.5811,1.58135,1.5811,1.5813,74000000.0
2009-02-09 23:25:00,1.5813,1.5818,1.5813,1.58135,16400000.0
2009-02-09 23:26:00,1.58135,1.58185,1.58105,1.5814,100800000.0
2009-02-09 23:27:00,1.5814,1.5814,1.5813,1.58135,11600000.0
2009-02-09 23:28:00,1.58135,1.58135,1.5811,1.58135,49000000.0
2009-02-09 23:29:00,1.58135,1.5816,1.58125,1.5814,45600000.0
2009-02-09 23:30:00,1.5815,1.5816,1.5812,1.58135,53800000.0
2009-02-09 23:31:00,1.58135,1.582,1.58135,1.58165,90600000.0
2009-02-09 23:32:00,1.5817,1.58235,1.5817,1.582,154400000.0
2009-02-09 23:33:00,1.5821,1.58245,1.58175,1.58235,169800000.0
2009-02-09 23:34:00,1.58235,1.5831,1.5821,1.5822,253600000.0
2009-02-09 23:35:00,1.5822,1.58315,1.5821,1.58225,156600000.0
2009-02-09 23:36:00,1.5831,1.5833,1.58205,1.583,118200000.0
2009-02-09 23:37:00,1.5829,1.5832,1.5828,1.5832,92800000.0
2009-02-09 23:38:00,1.58325,1.5835,1.58305,1.5834,125200000.0
2009-02-09 23:39:00,1.5833,1.58355,1.5829,1.58315,95400000.0
2009-02-09 23:40:00,1.58315,1.5837,1.583,1.5835,142800000.0
2009-02-09 23:41:00,1.5835,1.58375,1.58325,1.58325,103200000.0
2009-02-09 23:42:00,1.58325,1.58365,1.58325,1.58355,162200000.0
2009-02-09 23:43:00,1.5835,1.5835,1.58315,1.58335,150800000.0
2009-02-09 23:44:00,1.5833,1.58335,1.58255,1.58295,61800000.0
2009-02-09 23:45:00,1.58305,1.58305,1.5829,1.583,51600000.0
2009-02-09 23:46:00,1.583,1.58325,1.58255,1.5831,147600000.0
2009-02-09 23:47:00,1.5831,1.5831,1.58215,1.5823,62400000.0
2009-02-09 23:48:00,1.5824,1.58345,1.58235,1.5827,111200000.0
2009-02-09 23:49:00,1.58275,1.58315,1.58215,1.58215,82400000.0
2009-02-09 23:50:00,1.58265,1.58275,1.58265,1.58275,7200000.0
2009-02-09 23:51:00,1.58315,1.5833,1.58275,1.58275,62800000.0
2009-02-09 23:52:00,1.58275,1.5833,1.58275,1.5832,68200000.0
2009-02-09 23:53:00,1.58335,1.58335,1.58305,1.58315,48400000.0
2009-02-09 23:54:00,1.58315,1.58335,1.5825,1.5826,124200000.0
2009-02-09 23:55:00,1.58255,1.5826,1.58185,1.58205,142000000.0
2009-02-09 23:56:00,1.58215,1.5826,1.58215,1.58235,171200000.0
2009-02-09 23:57:00,1.5822,1.58255,1.5821,1.58215,40200000.0
2009-02-09 23:58:00,1.5821,1.5823,1.58165,1.58225,145200000.0
2009-02-09 23:59:00,1.58215,1.58275,1.58215,1.5826,59200000.0
2009-02-10 00:00:00,1.5822,1.5834,1.5822,1.5832,59200000.0
2009-02-10 00:01:00,1.58315,1.58315,1.582,1.5831,52000000.0
2009-02-10 00:02:00,1.5831,1.58345,1.58305,1.5832,24000000.0
2009-02-10 00:03:00,1.58305,1.58305,1.5826,1.58295,25600000.0
2009-02-10 00:04:00,1.58275,1.583,1.58245,1.583,63200000.0
2009-02-10 00:05:00,1.583,1.583,1.5826,1.58265,58000000.0
2009-02-10 00:06:00,1.58265,1.5827,1.5822,1.5827,38400000.0
2009-02-10 00:07:00,1.58265,1.58285,1.58265,1.58285,42400000.0
2009-02-10 00:08:00,1.58275,1.5829,1.5827,1.5828,59600000.0
2009-02-10 00:09:00,1.5829,1.58295,1.5828,1.58285,59200000.0
2009-02-10 00:10:00,1.58285,1.583,1.58285,1.583,33600000.0
2009-02-10 00:11:00,1.58295,1.58325,1.5829,1.58325,49200000.0
2009-02-10 00:12:00,1.5832,1.5832,1.583,1.583,13200000.0
2009-02-10 00:13:00,1.58305,1.58305,1.58295,1.58295,14400000.0
2009-02-10 00:14:00,1.583,1.5832,1.5816,1.5817,67800000.0
2009-02-10 00:15:00,1.5817,1.5817,1.5802,1.5813,106000000.0
2009-02-10 00:16:00,1.5813,1.5813,1.57975,1.58105,132000000.0
2009-02-10 00:17:00,1.58105,1.58105,1.58025,1.58035,105200000.0
2009-02-10 00:18:00,1.5805,1.58145,1.5801,1.5812,127600000.0
2009-02-10 00:19:00,1.58055,1.5825,1.58015,1.58065,126400000.0
2009-02-10 00:20:00,1.5808,1.58105,1.58065,1.5809,45600000.0
2009-02-10 00:21:00,1.58085,1.5811,1.58085,1.5811,6200000.0
2009-02-10 00:22:00,1.58105,1.58105,1.58045,1.58045,71200000.0
2009-02-10 00:23:00,1.58055,1.5815,1.58055,1.5815,120000000.0
2009-02-10 00:24:00,1.58145,1.58145,1.58085,1.58105,45200000.0
2009-02-10 00:25:00,1.58105,1.58105,1.57945,1.5796,93200000.0
2009-02-10 00:26:00,1.57975,1.5802,1.57975,1.57975,79400000.0
2009-02-10 00:27:00,1.5799,1.5799,1.57925,1.57945,92000000.0
2009-02-10 00:28:00,1.57945,1.57995,1.5792,1.57945,97200000.0
2009-02-10 00:29:00,1.57945,1.57995,1.579,1.57925,126200000.0
2009-02-10 00:30:00,1.5791,1.58035,1.5791,1.58,155400000.0
2009-02-10 00:31:00,1.5802,1.5803,1.5802,1.5802,45200000.0
2009-02-10 00:32:00,1.5803,1.5808,1.57995,1.57995,84800000.0
2009-02-10 00:33:00,1.5804,1.58065,1.5799,1.58015,181200000.0
2009-02-10 00:34:00,1.5802,1.58085,1.5802,1.5807,85600000.0
2009-02-10 00:35:00,1.5807,1.58095,1.5807,1.5808,162800000.0
2009-02-10 00:36:00,1.58085,1.5809,1.5807,1.58085,78800000.0
2009-02-10 00:37:00,1.5809,1.5816,1.5808,1.58105,152800000.0
2009-02-10 00:38:00,1.5812,1.5814,1.5808,1.5808,34400000.0
2009-02-10 00:39:00,1.5808,1.5808,1.5799,1.58,17600000.0
2009-02-10 00:40:00,1.58,1.5805,1.58,1.5801,67200000.0
2009-02-10 00:41:00,1.5801,1.5801,1.57995,1.58005,46800000.0
2009-02-10 00:42:00,1.58015,1.5806,1.58015,1.58035,36600000.0
2009-02-10 00:43:00,1.58035,1.58035,1.5801,1.58015,38800000.0
2009-02-10 00:44:00,1.5802,1.58105,1.57995,1.58105,101600000.0
2009-02-10 00:45:00,1.5811,1.58135,1.581,1.58135,67200000.0
2009-02-10 00:46:00,1.58155,1.5818,1.58155,1.58175,84000000.0
2009-02-10 00:47:00,1.58175,1.5818,1.5814,1.58155,43600000.0
2009-02-10 00:48:00,1.58155,1.58195,1.5814,1.58185,46400000.0
2009-02-10 00:49:00,1.5819,1.5819,1.58125,1.5814,76400000.0
2009-02-10 00:50:00,1.58135,1.58135,1.5807,1.58095,149600000.0
2009-02-10 00:51:00,1.58095,1.5812,1.58075,1.5809,78400000.0
2009-02-10 00:52:00,1.5809,1.5813,1.58065,1.58115,142400000.0
2009-02-10 00:53:00,1.58115,1.58205,1.58095,1.5818,124000000.0
2009-02-10 00:54:00,1.5819,1.58205,1.58105,1.5816,147600000.0
2009-02-10 00:55:00,1.58175,1.58195,1.5812,1.5814,47200000.0
2009-02-10 00:56:00,1.58155,1.58195,1.58155,1.58185,200800000.0
2009-02-10 00:57:00,1.58195,1.5824,1.58155,1.5824,88400000.0
2009-02-10 00:58:00,1.5824,1.5828,1.58215,1.5824,76800000.0
2009-02-10 00:59:00,1.58235,1.58235,1.58205,1.58235,23200000.0
2009-02-10 01:00:00,1.58245,1.5828,1.58245,1.58275,107600000.0
2009-02-10 01:01:00,1.58265,1.58275,1.5825,1.58265,109200000.0
2009-02-10 01:02:00,1.58265,1.58275,1.58265,1.58275,63200000.0
2009-02-10 01:03:00,1.58275,1.583,1.5825,1.58285,122600000.0
2009-02-10 01:04:00,1.58285,1.58295,1.5825,1.58295,53600000.0
2009-02-10 01:05:00,1.58285,1.58325,1.5824,1.58245,132000000.0
2009-02-10 01:06:00,1.58245,1.58265,1.5824,1.58255,93600000.0
2009-02-10 01:07:00,1.5825,1.5828,1.5825,1.5828,43200000.0
2009-02-10 01:08:00,1.58275,1.58275,1.5826,1.58265,21200000.0
2009-02-10 01:09:00,1.58255,1.58265,1.5824,1.5824,70800000.0
2009-02-10 01:10:00,1.58235,1.5825,1.58225,1.5824,103200000.0
2009-02-10 01:11:00,1.5824,1.5824,1.582,1.5823,151200000.0
2009-02-10 01:12:00,1.5823,1.5825,1.5822,1.5824,65600000.0
2009-02-10 01:13:00,1.58245,1.5826,1.5824,1.5826,75200000.0
2009-02-10 01:14:00,1.58245,1.5826,1.58235,1.58245,71200000.0
2009-02-10 01:15:00,1.58245,1.58245,1.58205,1.58235,38800000.0
2009-02-10 01:16:00,1.5823,1.58245,1.5822,1.58245,27600000.0
2009-02-10 01:17:00,1.58245,1.5825,1.5824,1.5825,9600000.0
2009-02-10 01:18:00,1.5825,1.5825,1.58225,1.58235,25600000.0
2009-02-10 01:19:00,1.58245,1.58275,1.5822,1.5826,90800000.0
2009-02-10 01:20:00,1.5826,1.5832,1.5826,1.58315,74000000.0
2009-02-10 01:21:00,1.5832,1.5833,1.58295,1.5833,52800000.0
2009-02-10 01:22:00,1.5833,1.58375,1.58325,1.5833,110800000.0
2009-02-10 01:23:00,1.5833,1.58355,1.5826,1.58295,167200000.0
2009-02-10 01:24:00,1.58295,1.5831,1.5828,1.5831,24000000.0
2009-02-10 01:25:00,1.58315,1.58315,1.5829,1.583,54400000.0
2009-02-10 01:26:00,1.5829,1.583,1.5823,1.58255,122800000.0
2009-02-10 01:27:00,1.58255,1.5832,1.5825,1.5832,90000000.0
2009-02-10 01:28:00,1.5831,1.58335,1.58275,1.5833,79200000.0
2009-02-10 01:29:00,1.5833,1.5833,1.58275,1.58285,60000000.0
2009-02-10 01:30:00,1.58285,1.583,1.5828,1.5829,14400000.0
2009-02-10 01:31:00,1.58285,1.58315,1.58275,1.58285,15400000.0
2009-02-10 01:32:00,1.58285,1.58315,1.58285,1.5831,31000000.0
2009-02-10 01:33:00,1.58305,1.58305,1.5827,1.58285,44000000.0
2009-02-10 01:34:00,1.58285,1.58305,1.58285,1.58295,15600000.0
2009-02-10 01:35:00,1.58295,1.58295,1.58285,1.58285,3200000.0
2009-02-10 01:36:00,1.58275,1.58275,1.58215,1.5826,29200000.0
2009-02-10 01:37:00,1.5826,1.58295,1.5824,1.5828,157000000.0
2009-02-10 01:38:00,1.58265,1.58325,1.58265,1.58275,96400000.0
2009-02-10 01:39:00,1.58275,1.5828,1.5826,1.5826,76400000.0
2009-02-10 01:40:00,1.5826,1.58285,1.58255,1.5828,87200000.0
2009-02-10 01:41:00,1.5827,1.58285,1.58245,1.58245,165600000.0
2009-02-10 01:42:00,1.58245,1.5826,1.58175,1.582,214000000.0
2009-02-10 01:43:00,1.58185,1.58185,1.5805,1.58115,126400000.0
2009-02-10 01:44:00,1.5812,1.5813,1.5803,1.5803,52800000.0
2009-02-10 01:45:00,1.58025,1.58025,1.57945,1.58005,158000000.0
2009-02-10 01:46:00,1.58,1.58025,1.57965,1.57965,104400000.0
2009-02-10 01:47:00,1.5797,1.58005,1.57885,1.57995,142000000.0
2009-02-10 01:48:00,1.57985,1.57995,1.5796,1.57985,96000000.0
2009-02-10 01:49:00,1.57985,1.57995,1.5796,1.57985,94400000.0
2009-02-10 01:50:00,1.57995,1.58115,1.57995,1.58115,198800000.0
2009-02-10 01:51:00,1.58115,1.58115,1.5804,1.5804,111200000.0
2009-02-10 01:52:00,1.58035,1.58035,1.58005,1.5802,127600000.0
2009-02-10 01:53:00,1.5802,1.5804,1.579,1.5792,294400000.0
2009-02-10 01:54:00,1.5792,1.5801,1.57885,1.57965,293200000.0
2009-02-10 01:55:00,1.58,1.58005,1.57985,1.58005,97200000.0
2009-02-10 01:56:00,1.58005,1.5801,1.57945,1.5796,109200000.0
2009-02-10 01:57:00,1.5795,1.58,1.5789,1.5789,154400000.0
2009-02-10 01:58:00,1.57885,1.57905,1.57855,1.57905,196200000.0
2009-02-10 01:59:00,1.57905,1.58065,1.57895,1.58,477000000.0
2009-02-10 02:00:00,1.58,1.5825,1.58,1.58055,317600000.0
2009-02-10 02:01:00,1.5805,1.58065,1.57995,1.57995,98800000.0
2009-02-10 02:02:00,1.58005,1.58015,1.57905,1.57995,464400000.0
2009-02-10 02:03:00,1.58015,1.5821,1.57995,1.58165,158800000.0
2009-02-10 02:04:00,1.58185,1.58185,1.58045,1.58055,203600000.0
2009-02-10 02:05:00,1.5807,1.5808,1.58,1.5805,211200000.0
2009-02-10 02:06:00,1.58045,1.58105,1.57965,1.57995,317600000.0
2009-02-10 02:07:00,1.5799,1.58045,1.5792,1.58045,245800000.0
2009-02-10 02:08:00,1.58035,1.5816,1.5799,1.5816,113200000.0
2009-02-10 02:09:00,1.58155,1.58225,1.5814,1.5815,213600000.0
2009-02-10 02:10:00,1.5815,1.5819,1.5814,1.5816,117600000.0
2009-02-10 02:11:00,1.58145,1.58155,1.5809,1.58125,89200000.0
2009-02-10 02:12:00,1.5812,1.5816,1.58015,1.58015,213800000.0
2009-02-10 02:13:00,1.58035,1.5808,1.58005,1.58025,190000000.0
2009-02-10 02:14:00,1.5804,1.5804,1.57945,1.57965,164400000.0
2009-02-10 02:15:00,1.5798,1.58025,1.5794,1.5802,176400000.0
2009-02-10 02:16:00,1.5802,1.5805,1.58015,1.58025,112000000.0
2009-02-10 02:17:00,1.58005,1.5802,1.57865,1.5791,268600000.0
2009-02-10 02:18:00,1.5792,1.5797,1.57545,1.57595,300200000.0
2009-02-10 02:19:00,1.57595,1.578,1.57595,1.5773,223600000.0
2009-02-10 02:20:00,1.5775,1.5775,1.5762,1.5765,265000000.0
2009-02-10 02:21:00,1.5767,1.57745,1.5762,1.57725,240800000.0
2009-02-10 02:22:00,1.5773,1.5775,1.5769,1.577,158400000.0
2009-02-10 02:23:00,1.57695,1.57795,1.57695,1.5776,177600000.0
2009-02-10 02:24:00,1.5776,1.5779,1.57665,1.57765,172800000.0
2009-02-10 02:25:00,1.57755,1.5778,1.57655,1.5777,241200000.0
2009-02-10 02:26:00,1.5777,1.578,1.57745,1.57785,238800000.0
2009-02-10 02:27:00,1.57785,1.5783,1.57715,1.57755,193600000.0
2009-02-10 02:28:00,1.5774,1.5777,1.5769,1.57745,200400000.0
2009-02-10 02:29:00,1.57745,1.57745,1.57605,1.5766,251200000.0
2009-02-10 02:30:00,1.5766,1.5766,1.5738,1.57445,330200000.0
2009-02-10 02:31:00,1.5746,1.5748,1.57415,1.57465,338000000.0
2009-02-10 02:32:00,1.57465,1.57475,1.57285,1.57295,252800000.0
2009-02-10 02:33:00,1.57315,1.57355,1.57235,1.57285,346000000.0
2009-02-10 02:34:00,1.57295,1.5744,1.57255,1.573,355000000.0
2009-02-10 02:35:00,1.573,1.57465,1.57295,1.57355,465800000.0
2009-02-10 02:36:00,1.57345,1.57355,1.5722,1.5731,509600000.0
2009-02-10 02:37:00,1.5731,1.5739,1.573,1.5739,364800000.0
2009-02-10 02:38:00,1.5739,1.57405,1.57345,1.5739,422800000.0
2009-02-10 02:39:00,1.5739,1.57505,1.57385,1.575,375600000.0
2009-02-10 02:40:00,1.57505,1.57565,1.57455,1.57505,254400000.0
2009-02-10 02:41:00,1.57505,1.5755,1.5744,1.575,238400000.0
2009-02-10 02:42:00,1.57485,1.5754,1.5746,1.57535,514800000.0
2009-02-10 02:43:00,1.57535,1.5767,1.5752,1.5763,267600000.0
2009-02-10 02:44:00,1.5763,1.57685,1.57495,1.5752,208200000.0
2009-02-10 02:45:00,1.5752,1.5765,1.5751,1.5765,334400000.0
2009-02-10 02:46:00,1.5766,1.57815,1.5765,1.578,282800000.0
2009-02-10 02:47:00,1.57795,1.57955,1.57785,1.57955,191600000.0
2009-02-10 02:48:00,1.57935,1.5798,1.57895,1.579,185200000.0
2009-02-10 02:49:00,1.57915,1.57985,1.57765,1.57795,232000000.0
2009-02-10 02:50:00,1.5792,1.5812,1.57905,1.58095,234800000.0
2009-02-10 02:51:00,1.58075,1.5811,1.5796,1.58085,153000000.0
2009-02-10 02:52:00,1.58065,1.58085,1.579,1.5806,267800000.0
2009-02-10 02:53:00,1.58055,1.5811,1.57965,1.58025,239600000.0
2009-02-10 02:54:00,1.5802,1.58065,1.5796,1.58015,263000000.0
2009-02-10 02:55:00,1.58015,1.58055,1.57945,1.5802,220200000.0
2009-02-10 02:56:00,1.58015,1.58025,1.5794,1.5795,106000000.0
2009-02-10 02:57:00,1.5795,1.57975,1.57925,1.5796,91800000.0
2009-02-10 02:58:00,1.5797,1.58045,1.57955,1.58045,261600000.0
2009-02-10 02:59:00,1.58035,1.5805,1.5789,1.5794,332799999.0
2009-02-10 03:00:00,1.57945,1.58055,1.57775,1.57775,770800000.0
2009-02-10 03:01:00,1.5777,1.5777,1.5757,1.57705,893200000.0
2009-02-10 03:02:00,1.5771,1.5777,1.57575,1.57585,717200000.0
2009-02-10 03:03:00,1.57585,1.57725,1.57575,1.5772,322200000.0
2009-02-10 03:04:00,1.5772,1.5772,1.57525,1.5754,273600000.0
2009-02-10 03:05:00,1.5755,1.57555,1.5728,1.5744,388600000.0
2009-02-10 03:06:00,1.57435,1.5754,1.5742,1.5743,297200000.0
2009-02-10 03:07:00,1.5743,1.5743,1.57275,1.57295,253600000.0
2009-02-10 03:08:00,1.57295,1.57405,1.57185,1.57215,349000000.0
2009-02-10 03:09:00,1.57215,1.5725,1.57185,1.57225,196800000.0
2009-02-10 03:10:00,1.5721,1.57395,1.572,1.57345,228400000.0
2009-02-10 03:11:00,1.5734,1.57425,1.5733,1.57425,232400000.0
2009-02-10 03:12:00,1.57425,1.57605,1.57425,1.57575,262800000.0
2009-02-10 03:13:00,1.57585,1.57585,1.57355,1.5736,299200000.0
2009-02-10 03:14:00,1.5736,1.57415,1.5736,1.57415,104400000.0
2009-02-10 03:15:00,1.5742,1.57445,1.5736,1.57395,201600000.0
2009-02-10 03:16:00,1.5739,1.5752,1.5732,1.57485,178000000.0
2009-02-10 03:17:00,1.5749,1.5749,1.5726,1.57305,139600000.0
2009-02-10 03:18:00,1.573,1.5732,1.57285,1.57305,238400000.0
2009-02-10 03:19:00,1.5731,1.5731,1.57235,1.5727,366400000.0
2009-02-10 03:20:00,1.5727,1.5742,1.5724,1.5741,239400000.0
2009-02-10 03:21:00,1.5741,1.5756,1.5733,1.57355,317200000.0
2009-02-10 03:22:00,1.5737,1.57485,1.5735,1.57375,390600000.0
2009-02-10 03:23:00,1.57365,1.5752,1.57365,1.57485,192800000.0
2009-02-10 03:24:00,1.5748,1.5749,1.57405,1.57455,138800000.0
2009-02-10 03:25:00,1.5745,1.57475,1.5743,1.5747,172800000.0
2009-02-10 03:26:00,1.57475,1.575,1.5742,1.5747,179400000.0
2009-02-10 03:27:00,1.57475,1.57495,1.5745,1.5745,143200000.0
2009-02-10 03:28:00,1.57445,1.57505,1.57395,1.57445,173800000.0
2009-02-10 03:29:00,1.57435,1.5749,1.574,1.5747,167600000.0
2009-02-10 03:30:00,1.5747,1.5748,1.57435,1.57435,232000000.0
2009-02-10 03:31:00,1.57425,1.57525,1.57405,1.5744,248400000.0
2009-02-10 03:32:00,1.5745,1.57515,1.57435,1.5749,118000000.0
2009-02-10 03:33:00,1.57485,1.57505,1.57475,1.57495,194800000.0
2009-02-10 03:34:00,1.57495,1.57495,1.5746,1.5746,84800000.0
2009-02-10 03:35:00,1.57465,1.57465,1.5742,1.5743,82800000.0
2009-02-10 03:36:00,1.5742,1.5747,1.57405,1.5747,244000000.0
2009-02-10 03:37:00,1.57465,1.57475,1.5741,1.5741,171200000.0
2009-02-10 03:38:00,1.5741,1.57415,1.57355,1.57385,167200000.0
2009-02-10 03:39:00,1.57385,1.5742,1.5737,1.574,118400000.0
2009-02-10 03:40:00,1.5739,1.57445,1.57375,1.5739,200800000.0
2009-02-10 03:41:00,1.57385,1.5739,1.57285,1.57385,282400000.0
2009-02-10 03:42:00,1.5739,1.57405,1.57345,1.57345,114400000.0
2009-02-10 03:43:00,1.57345,1.5736,1.57185,1.5734,278800000.0
2009-02-10 03:44:00,1.57345,1.57375,1.57335,1.5737,115200000.0
2009-02-10 03:45:00,1.57375,1.5741,1.57355,1.57365,84400000.0
2009-02-10 03:46:00,1.5737,1.5737,1.5734,1.5734,36000000.0
2009-02-10 03:47:00,1.5733,1.5735,1.57295,1.57345,72000000.0
2009-02-10 03:48:00,1.5735,1.57415,1.57315,1.57415,103000000.0
2009-02-10 03:49:00,1.57405,1.57405,1.5738,1.5738,25200000.0
2009-02-10 03:50:00,1.57375,1.57375,1.57295,1.57305,60400000.0
2009-02-10 03:51:00,1.57315,1.5732,1.5729,1.57305,98000000.0
2009-02-10 03:52:00,1.5731,1.5738,1.57205,1.57375,199600000.0
2009-02-10 03:53:00,1.5738,1.5741,1.57365,1.57385,125200000.0
2009-02-10 03:54:00,1.5739,1.57395,1.5731,1.57315,88400000.0
2009-02-10 03:55:00,1.57315,1.57365,1.57315,1.57355,49600000.0
2009-02-10 03:56:00,1.57355,1.5736,1.57255,1.57255,127600000.0
2009-02-10 03:57:00,1.5727,1.5741,1.5727,1.5741,191600000.0
2009-02-10 03:58:00,1.5741,1.5756,1.5741,1.5748,247800000.0
2009-02-10 03:59:00,1.5749,1.57515,1.57455,1.5751,166800000.0
2009-02-10 04:00:00,1.57505,1.57505,1.5738,1.5739,217400000.0
2009-02-10 04:01:00,1.57385,1.57445,1.5736,1.57395,214400000.0
2009-02-10 04:02:00,1.5739,1.5739,1.5727,1.57315,199600000.0
2009-02-10 04:03:00,1.57315,1.5735,1.5725,1.57345,168000000.0
2009-02-10 04:04:00,1.5734,1.5738,1.57305,1.5737,170000000.0
2009-02-10 04:05:00,1.57375,1.5738,1.5726,1.5735,238600000.0
2009-02-10 04:06:00,1.5735,1.5739,1.5735,1.5739,86800000.0
2009-02-10 04:07:00,1.5738,1.57415,1.57355,1.57385,208000000.0
2009-02-10 04:08:00,1.57395,1.5746,1.57385,1.57425,180400000.0
2009-02-10 04:09:00,1.57425,1.57435,1.57405,1.5743,120800000.0
2009-02-10 04:10:00,1.57425,1.57425,1.5735,1.5737,146000000.0
2009-02-10 04:11:00,1.57375,1.5738,1.57255,1.5732,174400000.0
2009-02-10 04:12:00,1.57325,1.5739,1.5732,1.5739,127000000.0
2009-02-10 04:13:00,1.5738,1.57465,1.5738,1.5745,228400000.0
2009-02-10 04:14:00,1.57455,1.5757,1.57455,1.5751,308000000.0
2009-02-10 04:15:00,1.57515,1.57565,1.575,1.5752,254800000.0
2009-02-10 04:16:00,1.57525,1.57525,1.5745,1.57455,164800000.0
2009-02-10 04:17:00,1.5745,1.5745,1.5737,1.5742,87600000.0
2009-02-10 04:18:00,1.57425,1.57425,1.57375,1.5739,143200000.0
2009-02-10 04:19:00,1.5739,1.575,1.57375,1.575,131200000.0
2009-02-10 04:20:00,1.5748,1.57545,1.5747,1.5753,309200000.0
2009-02-10 04:21:00,1.5754,1.5755,1.5745,1.5745,318400000.0
2009-02-10 04:22:00,1.57445,1.57445,1.57335,1.57335,191200000.0
2009-02-10 04:23:00,1.5733,1.5733,1.5727,1.57275,66800000.0
2009-02-10 04:24:00,1.5728,1.57335,1.5728,1.57335,138400000.0
2009-02-10 04:25:00,1.57345,1.57425,1.57345,1.57415,144400000.0
2009-02-10 04:26:00,1.5741,1.57415,1.5738,1.574,96400000.0
2009-02-10 04:27:00,1.57395,1.57445,1.57365,1.5743,143200000.0
2009-02-10 04:28:00,1.57425,1.5745,1.57395,1.5742,148800000.0
2009-02-10 04:29:00,1.57425,1.57445,1.57405,1.5744,121800000.0
2009-02-10 04:30:00,1.57445,1.57505,1.57405,1.57425,174400000.0
2009-02-10 04:31:00,1.5742,1.5746,1.5742,1.57445,309600000.0
2009-02-10 04:32:00,1.57445,1.5745,1.5735,1.5735,249600000.0
2009-02-10 04:33:00,1.5728,1.57385,1.5727,1.57365,137200000.0
2009-02-10 04:34:00,1.57365,1.57405,1.57335,1.57405,142800000.0
2009-02-10 04:35:00,1.5741,1.5749,1.5735,1.5735,146000000.0
2009-02-10 04:36:00,1.57375,1.5746,1.5736,1.5746,64400000.0
2009-02-10 04:37:00,1.57455,1.57455,1.5732,1.5733,60200000.0
2009-02-10 04:38:00,1.5732,1.57335,1.5731,1.57335,24000000.0
2009-02-10 04:39:00,1.57335,1.5745,1.57335,1.5736,88400000.0
2009-02-10 04:40:00,1.57355,1.57355,1.5728,1.5729,94200000.0
2009-02-10 04:41:00,1.57285,1.5736,1.57275,1.5729,154000000.0
2009-02-10 04:42:00,1.5728,1.5731,1.5728,1.5731,14800000.0
2009-02-10 04:43:00,1.5731,1.5731,1.57275,1.57275,66400000.0
2009-02-10 04:44:00,1.57275,1.5728,1.57215,1.5723,86400000.0
2009-02-10 04:45:00,1.57225,1.57315,1.57225,1.57315,167600000.0
2009-02-10 04:46:00,1.5732,1.5732,1.5706,1.5721,155600000.0
2009-02-10 04:47:00,1.572,1.57205,1.57125,1.57155,41600000.0
2009-02-10 04:48:00,1.57165,1.57185,1.5714,1.57185,93200000.0
2009-02-10 04:49:00,1.572,1.572,1.57115,1.57115,162000000.0
2009-02-10 04:50:00,1.57125,1.57135,1.5711,1.5711,28800000.0
2009-02-10 04:51:00,1.5711,1.5726,1.5708,1.5725,141000000.0
2009-02-10 04:52:00,1.57255,1.57275,1.5723,1.5725,116000000.0
2009-02-10 04:53:00,1.57235,1.5724,1.5711,1.5718,133000000.0
2009-02-10 04:54:00,1.5718,1.5718,1.57065,1.57115,160800000.0
2009-02-10 04:55:00,1.5712,1.57125,1.5708,1.5708,156800000.0
2009-02-10 04:56:00,1.57085,1.57085,1.5705,1.5708,79600000.0
2009-02-10 04:57:00,1.57085,1.5714,1.57085,1.5712,79600000.0
2009-02-10 04:58:00,1.57115,1.5722,1.5711,1.5717,82800000.0
2009-02-10 04:59:00,1.5717,1.5722,1.57145,1.57155,111200000.0
2009-02-10 05:00:00,1.5716,1.5721,1.5715,1.5719,109600000.0
2009-02-10 05:01:00,1.572,1.5722,1.5715,1.57155,66000000.0
2009-02-10 05:02:00,1.57145,1.5717,1.57135,1.57135,119200000.0
2009-02-10 05:03:00,1.5716,1.57225,1.5716,1.57225,75200000.0
2009-02-10 05:04:00,1.5722,1.5722,1.57215,1.57215,19600000.0
2009-02-10 05:05:00,1.57195,1.5721,1.57185,1.5721,96800000.0
2009-02-10 05:06:00,1.5721,1.5722,1.5721,1.5722,32400000.0
2009-02-10 05:07:00,1.57225,1.57265,1.5722,1.57265,37600000.0
2009-02-10 05:08:00,1.5726,1.5728,1.57235,1.5725,32000000.0
2009-02-10 05:09:00,1.57245,1.57245,1.5714,1.57185,70400000.0
2009-02-10 05:10:00,1.57185,1.5723,1.57135,1.57135,102400000.0
2009-02-10 05:11:00,1.57135,1.57225,1.57135,1.57205,121600000.0
2009-02-10 05:12:00,1.5724,1.5724,1.57175,1.57175,69200000.0
2009-02-10 05:13:00,1.5724,1.5725,1.5718,1.572,33200000.0
2009-02-10 05:14:00,1.57205,1.57245,1.57205,1.57205,42000000.0
2009-02-10 05:15:00,1.5721,1.5723,1.5721,1.5721,101200000.0
2009-02-10 05:16:00,1.5721,1.5721,1.57115,1.5719,103600000.0
2009-02-10 05:17:00,1.57215,1.5729,1.57215,1.5728,111200000.0
2009-02-10 05:18:00,1.5728,1.5728,1.57155,1.57155,158400000.0
2009-02-10 05:19:00,1.5715,1.5717,1.5697,1.57035,285200000.0
2009-02-10 05:20:00,1.57035,1.57045,1.56965,1.56965,283400000.0
2009-02-10 05:21:00,1.56985,1.5703,1.5697,1.57025,238400000.0
2009-02-10 05:22:00,1.5702,1.5705,1.56835,1.56845,265200000.0
2009-02-10 05:23:00,1.56825,1.5704,1.56825,1.5704,258400000.0
2009-02-10 05:24:00,1.57035,1.5715,1.57035,1.5714,235600000.0
2009-02-10 05:25:00,1.57145,1.57145,1.57065,1.5707,186800000.0
2009-02-10 05:26:00,1.57055,1.57055,1.56945,1.57035,195400000.0
2009-02-10 05:27:00,1.57035,1.57035,1.5697,1.57035,126000000.0
2009-02-10 05:28:00,1.57035,1.57075,1.57025,1.57075,133200000.0
2009-02-10 05:29:00,1.5707,1.5709,1.5702,1.5702,126000000.0
2009-02-10 05:30:00,1.57015,1.5704,1.56965,1.5697,259200000.0
2009-02-10 05:31:00,1.5698,1.56995,1.5697,1.56995,108000000.0
2009-02-10 05:32:00,1.5699,1.56995,1.5699,1.56995,43200000.0
2009-02-10 05:33:00,1.5699,1.57015,1.5699,1.56995,68400000.0
2009-02-10 05:34:00,1.5699,1.57,1.5698,1.56985,47600000.0
2009-02-10 05:35:00,1.56975,1.5707,1.56965,1.5703,144800000.0
2009-02-10 05:36:00,1.5705,1.5711,1.57035,1.57035,158400000.0
2009-02-10 05:37:00,1.5704,1.57105,1.5704,1.57055,79600000.0
2009-02-10 05:38:00,1.5705,1.5708,1.57025,1.57075,105600000.0
2009-02-10 05:39:00,1.5708,1.57085,1.57055,1.5707,326000000.0
2009-02-10 05:40:00,1.57065,1.57065,1.5689,1.56895,226800000.0
2009-02-10 05:41:00,1.56895,1.56985,1.5686,1.56985,280800000.0
2009-02-10 05:42:00,1.56985,1.5701,1.56895,1.56915,282000000.0
2009-02-10 05:43:00,1.56925,1.57015,1.56925,1.57005,87200000.0
2009-02-10 05:44:00,1.57005,1.5704,1.5699,1.57035,187200000.0
2009-02-10 05:45:00,1.5703,1.5705,1.56905,1.56955,201600000.0
2009-02-10 05:46:00,1.5695,1.5697,1.56915,1.5695,258800000.0
2009-02-10 05:47:00,1.56955,1.56955,1.56825,1.5683,198000000.0
2009-02-10 05:48:00,1.5684,1.5686,1.568,1.5682,176400000.0
2009-02-10 05:49:00,1.56815,1.56845,1.568,1.5681,163600000.0
2009-02-10 05:50:00,1.5683,1.56935,1.56805,1.56905,186800000.0
2009-02-10 05:51:00,1.569,1.5694,1.5687,1.56915,144000000.0
2009-02-10 05:52:00,1.56915,1.56975,1.56915,1.56975,165600000.0
2009-02-10 05:53:00,1.56975,1.5705,1.5694,1.5695,294400000.0
2009-02-10 05:54:00,1.56955,1.56975,1.5691,1.56955,233200000.0
2009-02-10 05:55:00,1.5696,1.5696,1.5688,1.5688,174600000.0
2009-02-10 05:56:00,1.56865,1.56865,1.5676,1.5676,265400000.0
2009-02-10 05:57:00,1.5675,1.56825,1.5675,1.56815,220800000.0
2009-02-10 05:58:00,1.56825,1.5689,1.56825,1.5689,142400000.0
2009-02-10 05:59:00,1.5688,1.5688,1.56795,1.56815,143600000.0
2009-02-10 06:00:00,1.5682,1.56885,1.56815,1.56875,238000000.0
2009-02-10 06:01:00,1.56865,1.56935,1.56865,1.56925,181600000.0
2009-02-10 06:02:00,1.5692,1.5695,1.56905,1.5694,192800000.0
2009-02-10 06:03:00,1.5695,1.5695,1.56855,1.56865,172800000.0
2009-02-10 06:04:00,1.5687,1.5687,1.56835,1.5684,97200000.0
2009-02-10 06:05:00,1.56845,1.569,1.5684,1.56895,99200000.0
2009-02-10 06:06:00,1.56895,1.56905,1.56875,1.569,121200000.0
2009-02-10 06:07:00,1.56905,1.56905,1.5683,1.5684,60800000.0
2009-02-10 06:08:00,1.5684,1.56875,1.56805,1.56825,205200000.0
2009-02-10 06:09:00,1.56825,1.5686,1.5681,1.5686,176400000.0
2009-02-10 06:10:00,1.56865,1.5692,1.56865,1.5692,180000000.0
2009-02-10 06:11:00,1.5692,1.5695,1.5692,1.56945,104400000.0
2009-02-10 06:12:00,1.56935,1.57,1.56935,1.56955,115200000.0
2009-02-10 06:13:00,1.5696,1.5696,1.56915,1.5693,52000000.0
2009-02-10 06:14:00,1.56935,1.56965,1.5693,1.56965,36000000.0
2009-02-10 06:15:00,1.56975,1.56985,1.5694,1.5695,106000000.0
2009-02-10 06:16:00,1.56945,1.5701,1.56915,1.5701,219600000.0
2009-02-10 06:17:00,1.5701,1.5706,1.56975,1.57035,196000000.0
2009-02-10 06:18:00,1.57025,1.57045,1.57,1.5704,165600000.0
2009-02-10 06:19:00,1.57045,1.5705,1.5701,1.57015,111600000.0
2009-02-10 06:20:00,1.5701,1.57015,1.56925,1.56935,190800000.0
2009-02-10 06:21:00,1.56925,1.56945,1.5692,1.56935,68400000.0
2009-02-10 06:22:00,1.5693,1.56935,1.56925,1.5693,111600000.0
2009-02-10 06:23:00,1.5693,1.56945,1.5693,1.56935,32400000.0
2009-02-10 06:24:00,1.5693,1.56945,1.5693,1.56945,32400000.0
2009-02-10 06:25:00,1.5695,1.5695,1.56765,1.56835,290800000.0
2009-02-10 06:26:00,1.5682,1.56835,1.5678,1.568,193600000.0
2009-02-10 06:27:00,1.56805,1.5681,1.5679,1.568,61200000.0
2009-02-10 06:28:00,1.56795,1.5686,1.5679,1.5686,112000000.0
2009-02-10 06:29:00,1.5686,1.5687,1.56845,1.5686,72000000.0
2009-02-10 06:30:00,1.56855,1.5693,1.56855,1.56925,118800000.0
2009-02-10 06:31:00,1.56925,1.5701,1.56925,1.5699,212400000.0
2009-02-10 06:32:00,1.5699,1.5699,1.5687,1.5687,98400000.0
2009-02-10 06:33:00,1.56865,1.56865,1.5678,1.56795,114800000.0
2009-02-10 06:34:00,1.56795,1.5686,1.56795,1.5686,93600000.0
2009-02-10 06:35:00,1.56845,1.5686,1.56845,1.5685,14400000.0
2009-02-10 06:36:00,1.56845,1.5691,1.56845,1.5691,51200000.0
2009-02-10 06:37:00,1.5692,1.5699,1.5692,1.5696,92000000.0
2009-02-10 06:38:00,1.56955,1.5696,1.5689,1.5694,149600000.0
2009-02-10 06:39:00,1.5693,1.56935,1.56915,1.5693,74000000.0
2009-02-10 06:40:00,1.56935,1.56945,1.5693,1.56935,29600000.0
2009-02-10 06:41:00,1.56945,1.56945,1.56915,1.56935,58400000.0
2009-02-10 06:42:00,1.5693,1.56935,1.56875,1.56885,43200000.0
2009-02-10 06:43:00,1.5688,1.5689,1.5686,1.5686,35200000.0
2009-02-10 06:44:00,1.5686,1.56875,1.56835,1.56855,32800000.0
2009-02-10 06:45:00,1.5686,1.5687,1.5679,1.56815,46400000.0
2009-02-10 06:46:00,1.56815,1.56815,1.5681,1.56815,11200000.0
2009-02-10 06:47:00,1.5682,1.5688,1.5682,1.56875,40800000.0
2009-02-10 06:48:00,1.5687,1.56905,1.5686,1.56905,29200000.0
2009-02-10 06:49:00,1.56895,1.56955,1.56895,1.56955,17600000.0
2009-02-10 06:50:00,1.56945,1.56945,1.56835,1.5689,61200000.0
2009-02-10 06:51:00,1.5688,1.5688,1.5684,1.5684,28800000.0
2009-02-10 06:52:00,1.5684,1.5685,1.5684,1.5684,32000000.0
2009-02-10 06:53:00,1.5685,1.5686,1.5681,1.5686,46800000.0
2009-02-10 06:54:00,1.5687,1.569,1.5687,1.56885,112400000.0
2009-02-10 06:55:00,1.56895,1.56895,1.56885,1.56885,28400000.0
2009-02-10 06:56:00,1.56895,1.56895,1.5688,1.5688,41200000.0
2009-02-10 06:57:00,1.56875,1.56875,1.5684,1.56845,55200000.0
2009-02-10 06:58:00,1.5685,1.5685,1.56845,1.56845,37600000.0
2009-02-10 06:59:00,1.5684,1.569,1.5683,1.56875,180800000.0
2009-02-10 07:00:00,1.56875,1.5689,1.5687,1.5688,57200000.0
2009-02-10 07:01:00,1.5689,1.5689,1.5684,1.5688,156400000.0
2009-02-10 07:02:00,1.56885,1.56915,1.56885,1.5691,106400000.0
2009-02-10 07:03:00,1.56915,1.5693,1.56905,1.56905,140000000.0
2009-02-10 07:04:00,1.56905,1.5691,1.5688,1.5691,129600000.0
2009-02-10 07:05:00,1.5691,1.5692,1.56895,1.56915,77600000.0
2009-02-10 07:06:00,1.5692,1.56935,1.5692,1.56925,28800000.0
2009-02-10 07:07:00,1.5692,1.56995,1.5692,1.56995,136800000.0
2009-02-10 07:08:00,1.56985,1.5699,1.56955,1.5697,172800000.0
2009-02-10 07:09:00,1.56975,1.5698,1.5689,1.5689,214200000.0
2009-02-10 07:10:00,1.56895,1.5692,1.56865,1.56865,187600000.0
2009-02-10 07:11:00,1.56875,1.5693,1.56875,1.56905,210800000.0
2009-02-10 07:12:00,1.5688,1.56975,1.5688,1.56925,161000000.0
2009-02-10 07:13:00,1.56925,1.5693,1.56915,1.56925,86400000.0
2009-02-10 07:14:00,1.56925,1.57,1.56925,1.56975,230400000.0
2009-02-10 07:15:00,1.56975,1.5698,1.56955,1.5696,174000000.0
2009-02-10 07:16:00,1.5696,1.5702,1.5696,1.5702,115200000.0
2009-02-10 07:17:00,1.5703,1.5706,1.57,1.5706,65800000.0
2009-02-10 07:18:00,1.5706,1.57125,1.57035,1.57075,275200000.0
2009-02-10 07:19:00,1.57075,1.57075,1.5701,1.57015,219600000.0
2009-02-10 07:20:00,1.5701,1.5706,1.5701,1.57045,180000000.0
2009-02-10 07:21:00,1.5704,1.57045,1.57025,1.57045,50400000.0
2009-02-10 07:22:00,1.57045,1.57045,1.56985,1.57015,69600000.0
2009-02-10 07:23:00,1.57015,1.57015,1.57005,1.57015,54000000.0
2009-02-10 07:24:00,1.57005,1.57005,1.5697,1.5699,147600000.0
2009-02-10 07:25:00,1.5698,1.57005,1.5698,1.57005,36000000.0
2009-02-10 07:26:00,1.57005,1.57005,1.5698,1.5698,64800000.0
2009-02-10 07:27:00,1.56985,1.57005,1.5697,1.57005,57600000.0
2009-02-10 07:28:00,1.5701,1.57015,1.5701,1.57015,28800000.0
2009-02-10 07:29:00,1.57015,1.57015,1.56965,1.5699,169200000.0
2009-02-10 07:30:00,1.5699,1.56995,1.56935,1.56985,258800000.0
2009-02-10 07:31:00,1.5699,1.57095,1.5698,1.57085,92800000.0
2009-02-10 07:32:00,1.57075,1.5719,1.5707,1.5712,86400000.0
2009-02-10 07:33:00,1.57115,1.5721,1.57105,1.5715,246000000.0
2009-02-10 07:34:00,1.5716,1.57285,1.5716,1.57235,350800000.0
2009-02-10 07:35:00,1.57235,1.5732,1.57215,1.5726,303600000.0
2009-02-10 07:36:00,1.5726,1.5741,1.57165,1.57325,264400000.0
2009-02-10 07:37:00,1.5733,1.57435,1.57275,1.5735,225200000.0
2009-02-10 07:38:00,1.57335,1.57395,1.5732,1.5733,257000000.0
2009-02-10 07:39:00,1.5733,1.5744,1.5731,1.5738,269400000.0
2009-02-10 07:40:00,1.57385,1.574,1.57225,1.57235,265600000.0
2009-02-10 07:41:00,1.57255,1.57345,1.57225,1.5734,318000000.0
2009-02-10 07:42:00,1.57355,1.5747,1.5734,1.5736,283600000.0
2009-02-10 07:43:00,1.57375,1.57405,1.5736,1.57375,255600000.0
2009-02-10 07:44:00,1.57375,1.57405,1.5735,1.57365,186400000.0
2009-02-10 07:45:00,1.57365,1.57395,1.57345,1.5738,193600000.0
2009-02-10 07:46:00,1.574,1.5744,1.5724,1.57355,340600000.0
2009-02-10 07:47:00,1.5732,1.57585,1.5732,1.57585,153600000.0
2009-02-10 07:48:00,1.5759,1.576,1.57245,1.5727,169600000.0
2009-02-10 07:49:00,1.57255,1.5738,1.5721,1.5737,156200000.0
2009-02-10 07:50:00,1.5736,1.57375,1.5728,1.5728,186400000.0
2009-02-10 07:51:00,1.5729,1.57335,1.5727,1.5727,127200000.0
2009-02-10 07:52:00,1.5728,1.57315,1.57245,1.57305,250200000.0
2009-02-10 07:53:00,1.573,1.57305,1.57205,1.57225,202400000.0
2009-02-10 07:54:00,1.5722,1.5729,1.5721,1.5724,219600000.0
2009-02-10 07:55:00,1.5723,1.5724,1.572,1.57215,243200000.0
2009-02-10 07:56:00,1.57215,1.5725,1.57205,1.5725,249200000.0
2009-02-10 07:57:00,1.5725,1.5728,1.5718,1.57215,221000000.0
2009-02-10 07:58:00,1.57235,1.57275,1.57115,1.5716,270800000.0
2009-02-10 07:59:00,1.5716,1.57305,1.5715,1.5723,258400000.0
2009-02-10 08:00:00,1.57225,1.5724,1.57085,1.57115,407000000.0
2009-02-10 08:01:00,1.5711,1.57125,1.5694,1.5699,254400000.0
2009-02-10 08:02:00,1.56995,1.57065,1.56995,1.5703,48800000.0
2009-02-10 08:03:00,1.57035,1.5707,1.5703,1.57065,44000000.0
2009-02-10 08:04:00,1.5707,1.5709,1.5703,1.5708,62400000.0
2009-02-10 08:05:00,1.57075,1.57075,1.57025,1.57025,62400000.0
2009-02-10 08:06:00,1.57015,1.5708,1.57015,1.5702,56400000.0
2009-02-10 08:07:00,1.57015,1.5702,1.5691,1.5691,108400000.0
2009-02-10 08:08:00,1.56935,1.5701,1.5693,1.5699,74000000.0
2009-02-10 08:09:00,1.57,1.57035,1.5697,1.56995,91600000.0
2009-02-10 08:10:00,1.5699,1.57035,1.56985,1.57015,33600000.0
2009-02-10 08:11:00,1.5702,1.57075,1.5702,1.57065,44800000.0
2009-02-10 08:12:00,1.5707,1.57165,1.57065,1.5715,104400000.0
2009-02-10 08:13:00,1.57155,1.57185,1.5711,1.5714,56000000.0
2009-02-10 08:14:00,1.5715,1.57155,1.57075,1.5713,58400000.0
2009-02-10 08:15:00,1.57125,1.5718,1.57105,1.57155,204400000.0
2009-02-10 08:16:00,1.5715,1.57205,1.5715,1.57165,219600000.0
2009-02-10 08:17:00,1.57155,1.57175,1.5715,1.5715,151600000.0
2009-02-10 08:18:00,1.5715,1.57155,1.57085,1.57105,243600000.0
2009-02-10 08:19:00,1.57095,1.57145,1.5701,1.57035,290800000.0
2009-02-10 08:20:00,1.57035,1.5711,1.57025,1.5711,188000000.0
2009-02-10 08:21:00,1.571,1.57205,1.571,1.57185,250400000.0
2009-02-10 08:22:00,1.5718,1.5718,1.5706,1.5706,236400000.0
2009-02-10 08:23:00,1.5707,1.57115,1.57055,1.5708,170400000.0
2009-02-10 08:24:00,1.5708,1.5716,1.5708,1.5715,99600000.0
2009-02-10 08:25:00,1.5715,1.5723,1.5712,1.57125,325600000.0
2009-02-10 08:26:00,1.57125,1.57125,1.57045,1.57045,197200000.0
2009-02-10 08:27:00,1.5704,1.5704,1.56885,1.5693,124800000.0
2009-02-10 08:28:00,1.5695,1.5703,1.5695,1.57005,185200000.0
2009-02-10 08:29:00,1.57005,1.57045,1.56995,1.5703,163600000.0
2009-02-10 08:30:00,1.57035,1.57035,1.569,1.56915,226800000.0
2009-02-10 08:31:00,1.5692,1.5698,1.5692,1.56965,235600000.0
2009-02-10 08:32:00,1.56955,1.57,1.56945,1.56985,264800000.0
2009-02-10 08:33:00,1.56985,1.5706,1.5698,1.5706,236400000.0
2009-02-10 08:34:00,1.5706,1.57095,1.57055,1.57065,406000000.0
2009-02-10 08:35:00,1.5707,1.57125,1.57035,1.5711,254400000.0
2009-02-10 08:36:00,1.571,1.57135,1.57095,1.571,226800000.0
2009-02-10 08:37:00,1.571,1.5713,1.5708,1.57105,279400000.0
2009-02-10 08:38:00,1.57105,1.5724,1.57105,1.57235,316800000.0
2009-02-10 08:39:00,1.57235,1.5724,1.5714,1.5714,318800000.0
2009-02-10 08:40:00,1.5713,1.5717,1.57035,1.57065,215000000.0
2009-02-10 08:41:00,1.5708,1.57185,1.5708,1.57175,82000000.0
2009-02-10 08:42:00,1.57195,1.57205,1.57095,1.57115,128000000.0
2009-02-10 08:43:00,1.57115,1.57115,1.57025,1.5706,62800000.0
2009-02-10 08:44:00,1.57065,1.57075,1.5706,1.5707,30400000.0
2009-02-10 08:45:00,1.57075,1.5711,1.5707,1.571,49600000.0
2009-02-10 08:46:00,1.57115,1.57205,1.57085,1.5713,130000000.0
2009-02-10 08:47:00,1.57125,1.57155,1.57115,1.5713,27200000.0
2009-02-10 08:48:00,1.5712,1.5715,1.5712,1.5715,36800000.0
2009-02-10 08:49:00,1.5714,1.5721,1.5713,1.5717,163600000.0
2009-02-10 08:50:00,1.57165,1.57165,1.5713,1.57165,119800000.0
2009-02-10 08:51:00,1.57155,1.5722,1.5701,1.5708,161200000.0
2009-02-10 08:52:00,1.5709,1.57165,1.5709,1.5713,88000000.0
2009-02-10 08:53:00,1.57125,1.57225,1.57125,1.5721,167200000.0
2009-02-10 08:54:00,1.572,1.5724,1.5719,1.57205,154800000.0
2009-02-10 08:55:00,1.572,1.5729,1.57115,1.57285,228400000.0
2009-02-10 08:56:00,1.573,1.573,1.57245,1.5728,88000000.0
2009-02-10 08:57:00,1.5726,1.5737,1.57255,1.57365,156800000.0
2009-02-10 08:58:00,1.5735,1.5737,1.5732,1.57325,100400000.0
2009-02-10 08:59:00,1.5733,1.5734,1.5727,1.5729,142400000.0
2009-02-10 09:00:00,1.5728,1.57315,1.57245,1.57275,236800000.0
2009-02-10 09:01:00,1.5727,1.57365,1.5726,1.57355,307200000.0
2009-02-10 09:02:00,1.57345,1.57415,1.5732,1.5739,173600000.0
2009-02-10 09:03:00,1.5739,1.57395,1.57335,1.5736,203200000.0
2009-02-10 09:04:00,1.5736,1.5744,1.57335,1.5734,260800000.0
2009-02-10 09:05:00,1.5735,1.5742,1.5728,1.5728,141200000.0
2009-02-10 09:06:00,1.57285,1.5732,1.57265,1.57305,161600000.0
2009-02-10 09:07:00,1.57295,1.5734,1.5728,1.57325,78400000.0
2009-02-10 09:08:00,1.5733,1.5734,1.573,1.5734,76800000.0
2009-02-10 09:09:00,1.57335,1.57465,1.57325,1.57435,184000000.0
2009-02-10 09:10:00,1.57445,1.57445,1.57255,1.5733,342200000.0
2009-02-10 09:11:00,1.5733,1.57485,1.5733,1.57435,180000000.0
2009-02-10 09:12:00,1.57425,1.57435,1.5736,1.5743,298400000.0
2009-02-10 09:13:00,1.57415,1.57525,1.57385,1.57525,214000000.0
2009-02-10 09:14:00,1.5753,1.57555,1.57505,1.5752,137600000.0
2009-02-10 09:15:00,1.5751,1.5751,1.5744,1.5744,166000000.0
2009-02-10 09:16:00,1.57435,1.57465,1.5741,1.57455,94400000.0
2009-02-10 09:17:00,1.57465,1.57465,1.5743,1.5745,129200000.0
2009-02-10 09:18:00,1.57445,1.575,1.57445,1.57475,111600000.0
2009-02-10 09:19:00,1.5748,1.5749,1.57465,1.57465,170400000.0
2009-02-10 09:20:00,1.57475,1.5754,1.5747,1.5748,140800000.0
2009-02-10 09:21:00,1.5747,1.5749,1.57425,1.5748,189600000.0
2009-02-10 09:22:00,1.57475,1.5753,1.5731,1.5731,225200000.0
2009-02-10 09:23:00,1.57325,1.5745,1.57315,1.5744,158800000.0
2009-02-10 09:24:00,1.57445,1.57505,1.57325,1.57485,272400000.0
2009-02-10 09:25:00,1.5748,1.57585,1.57475,1.5756,328000000.0
2009-02-10 09:26:00,1.5755,1.5764,1.5753,1.57575,295400000.0
2009-02-10 09:27:00,1.5758,1.5759,1.57505,1.57515,211600000.0
2009-02-10 09:28:00,1.57515,1.57565,1.57485,1.5754,214000000.0
2009-02-10 09:29:00,1.5754,1.576,1.57485,1.57545,337600000.0
2009-02-10 09:30:00,1.57555,1.57585,1.57515,1.57525,145200000.0
2009-02-10 09:31:00,1.57525,1.5754,1.575,1.57515,178000000.0
2009-02-10 09:32:00,1.57515,1.57555,1.57505,1.57555,236000000.0
2009-02-10 09:33:00,1.5755,1.5755,1.57495,1.575,259200000.0
2009-02-10 09:34:00,1.5752,1.57635,1.57515,1.5753,297600000.0
2009-02-10 09:35:00,1.5753,1.5759,1.57525,1.5759,185800000.0
2009-02-10 09:36:00,1.5759,1.5759,1.57545,1.5757,134200000.0
2009-02-10 09:37:00,1.5752,1.57585,1.5746,1.57565,222000000.0
2009-02-10 09:38:00,1.5759,1.5762,1.5751,1.5762,246600000.0
2009-02-10 09:39:00,1.5762,1.57695,1.5754,1.57645,316400000.0
2009-02-10 09:40:00,1.5764,1.57675,1.57495,1.57625,189400000.0
2009-02-10 09:41:00,1.5763,1.5766,1.57515,1.5763,207800000.0
2009-02-10 09:42:00,1.57635,1.57635,1.57555,1.57595,135800000.0
2009-02-10 09:43:00,1.57595,1.57605,1.5748,1.57605,299600000.0
2009-02-10 09:44:00,1.576,1.57625,1.57515,1.57585,290800000.0
2009-02-10 09:45:00,1.5758,1.57665,1.57545,1.57585,283600000.0
2009-02-10 09:46:00,1.576,1.5763,1.57525,1.57625,274400000.0
2009-02-10 09:47:00,1.57625,1.57675,1.57615,1.57645,284200000.0
2009-02-10 09:48:00,1.57635,1.57635,1.57585,1.5762,98400000.0
2009-02-10 09:49:00,1.5761,1.57655,1.5761,1.57645,108200000.0
2009-02-10 09:50:00,1.57645,1.57755,1.57635,1.57685,205000000.0
2009-02-10 09:51:00,1.5768,1.57715,1.5761,1.57635,218900000.0
2009-02-10 09:52:00,1.5764,1.57655,1.57535,1.5754,229600000.0
2009-02-10 09:53:00,1.57545,1.5758,1.5746,1.5752,258800000.0
2009-02-10 09:54:00,1.57525,1.57595,1.57525,1.57595,122400000.0
2009-02-10 09:55:00,1.57605,1.57615,1.57505,1.57505,123200000.0
2009-02-10 09:56:00,1.57515,1.57605,1.5751,1.5758,149400000.0
2009-02-10 09:57:00,1.57575,1.5758,1.57525,1.57545,176400000.0
2009-02-10 09:58:00,1.5754,1.5766,1.5754,1.57625,210000000.0
2009-02-10 09:59:00,1.5762,1.5766,1.57615,1.57645,311800000.0
2009-02-10 10:00:00,1.57655,1.57655,1.57535,1.57555,164600000.0
2009-02-10 10:01:00,1.57555,1.57655,1.57555,1.57655,144000000.0
2009-02-10 10:02:00,1.57645,1.5766,1.576,1.5763,133600000.0
2009-02-10 10:03:00,1.57635,1.5772,1.57615,1.57695,165000000.0
2009-02-10 10:04:00,1.57675,1.577,1.57605,1.5761,187200000.0
2009-02-10 10:05:00,1.57615,1.57705,1.57585,1.57645,171600000.0
2009-02-10 10:06:00,1.5765,1.5776,1.57645,1.5774,134800000.0
2009-02-10 10:07:00,1.57745,1.57745,1.57695,1.57715,119800000.0
2009-02-10 10:08:00,1.5772,1.57725,1.57685,1.57685,52000000.0
2009-02-10 10:09:00,1.5769,1.57725,1.5763,1.5763,118400000.0
2009-02-10 10:10:00,1.57625,1.57695,1.5759,1.5759,141200000.0
2009-02-10 10:11:00,1.57595,1.5767,1.57595,1.57655,230400000.0
2009-02-10 10:12:00,1.5765,1.5778,1.57615,1.5771,220000000.0
2009-02-10 10:13:00,1.5773,1.5777,1.57695,1.5774,225200000.0
2009-02-10 10:14:00,1.5773,1.57905,1.5773,1.5788,230000000.0
2009-02-10 10:15:00,1.5788,1.5791,1.5776,1.57845,222200000.0
2009-02-10 10:16:00,1.5785,1.57865,1.57755,1.57835,256600000.0
2009-02-10 10:17:00,1.57835,1.57925,1.5782,1.57895,227400000.0
2009-02-10 10:18:00,1.57895,1.57895,1.5776,1.57865,173200000.0
2009-02-10 10:19:00,1.5787,1.57965,1.57805,1.57875,204800000.0
2009-02-10 10:20:00,1.5788,1.5789,1.5772,1.57805,404500000.0
2009-02-10 10:21:00,1.57805,1.57855,1.5771,1.57735,236300000.0
2009-02-10 10:22:00,1.57755,1.5783,1.57735,1.57825,208200000.0
2009-02-10 10:23:00,1.5781,1.57835,1.57725,1.57745,277800000.0
2009-02-10 10:24:00,1.5774,1.57775,1.57695,1.57725,147000000.0
2009-02-10 10:25:00,1.5773,1.5777,1.5771,1.57745,135400000.0
2009-02-10 10:26:00,1.57755,1.578,1.5774,1.5779,116600000.0
2009-02-10 10:27:00,1.57785,1.57825,1.5774,1.57825,108600000.0
2009-02-10 10:28:00,1.57825,1.57825,1.5768,1.5774,189200000.0
2009-02-10 10:29:00,1.57745,1.5777,1.57655,1.57695,156400000.0
2009-02-10 10:30:00,1.57685,1.5773,1.57585,1.5771,154600000.0
2009-02-10 10:31:00,1.5771,1.5776,1.57695,1.57745,55800000.0
2009-02-10 10:32:00,1.57735,1.5778,1.5771,1.5777,106400000.0
2009-02-10 10:33:00,1.5777,1.57825,1.5774,1.578,117800000.0
2009-02-10 10:34:00,1.5779,1.5781,1.5775,1.57785,86600000.0
2009-02-10 10:35:00,1.57785,1.5783,1.5776,1.5783,118800000.0
2009-02-10 10:36:00,1.57825,1.5785,1.57775,1.57845,139400000.0
2009-02-10 10:37:00,1.57835,1.57835,1.57745,1.57805,212200000.0
2009-02-10 10:38:00,1.5779,1.578,1.5769,1.577,130600000.0
2009-02-10 10:39:00,1.577,1.57735,1.5762,1.57645,154400000.0
2009-02-10 10:40:00,1.5765,1.57735,1.576,1.5773,118600000.0
2009-02-10 10:41:00,1.57735,1.5774,1.57655,1.57715,167200000.0
2009-02-10 10:42:00,1.57705,1.57725,1.5766,1.577,114800000.0
2009-02-10 10:43:00,1.57715,1.57735,1.57635,1.57665,257400000.0
2009-02-10 10:44:00,1.5767,1.57765,1.57665,1.57765,219400000.0
2009-02-10 10:45:00,1.57765,1.57855,1.57745,1.57825,189800000.0
2009-02-10 10:46:00,1.57825,1.5783,1.5773,1.5773,132600000.0
2009-02-10 10:47:00,1.57735,1.57865,1.57725,1.5781,201200000.0
2009-02-10 10:48:00,1.57825,1.57935,1.57795,1.57815,289000000.0
2009-02-10 10:49:00,1.5782,1.57835,1.57775,1.57795,111200000.0
2009-02-10 10:50:00,1.5774,1.5792,1.5774,1.57865,131600000.0
2009-02-10 10:51:00,1.57865,1.5792,1.578,1.5787,122300000.0
2009-02-10 10:52:00,1.57885,1.57915,1.57885,1.57915,128500000.0
2009-02-10 10:53:00,1.5793,1.57945,1.57895,1.57895,139800000.0
2009-02-10 10:54:00,1.57895,1.579,1.5778,1.578,174000000.0
2009-02-10 10:55:00,1.5778,1.5785,1.5778,1.5784,140800000.0
2009-02-10 10:56:00,1.57845,1.57845,1.5773,1.57735,120000000.0
2009-02-10 10:57:00,1.57745,1.5782,1.5773,1.57815,174600000.0
2009-02-10 10:58:00,1.5781,1.5791,1.5781,1.57895,153400000.0
2009-02-10 10:59:00,1.5789,1.5801,1.5789,1.5801,195200000.0
2009-02-10 11:00:00,1.58,1.58025,1.5787,1.5795,196800000.0
2009-02-10 11:01:00,1.5795,1.5804,1.5783,1.5783,241800000.0
2009-02-10 11:02:00,1.57825,1.58065,1.57825,1.58045,205000000.0
2009-02-10 11:03:00,1.58045,1.58075,1.5796,1.5802,341800000.0
2009-02-10 11:04:00,1.58025,1.58155,1.58015,1.5814,374800000.0
2009-02-10 11:05:00,1.58215,1.5826,1.58085,1.5822,192500000.0
2009-02-10 11:06:00,1.582,1.58375,1.58195,1.5836,128000000.0
2009-02-10 11:07:00,1.58355,1.5861,1.5825,1.5846,204400000.0
2009-02-10 11:08:00,1.5846,1.5851,1.58385,1.58485,197600000.0
2009-02-10 11:09:00,1.5848,1.5851,1.5831,1.58365,171600000.0
2009-02-10 11:10:00,1.58395,1.5849,1.58355,1.58445,195400000.0
2009-02-10 11:11:00,1.5845,1.58575,1.58325,1.58485,200200000.0
2009-02-10 11:12:00,1.58505,1.58585,1.5844,1.5851,261600000.0
2009-02-10 11:13:00,1.58495,1.5856,1.5828,1.583,317600000.0
2009-02-10 11:14:00,1.5831,1.5843,1.58255,1.5836,175600000.0
2009-02-10 11:15:00,1.58355,1.58475,1.5831,1.58375,272800000.0
2009-02-10 11:16:00,1.58375,1.5849,1.58375,1.58395,258100000.0
2009-02-10 11:17:00,1.584,1.58465,1.5839,1.58455,132600000.0
2009-02-10 11:18:00,1.5845,1.5848,1.58405,1.58475,128200000.0
2009-02-10 11:19:00,1.58455,1.5852,1.5842,1.5843,207300000.0
2009-02-10 11:20:00,1.5843,1.58515,1.58405,1.58515,159600000.0
2009-02-10 11:21:00,1.5852,1.5852,1.58435,1.5847,116400000.0
2009-02-10 11:22:00,1.58465,1.5864,1.58445,1.5863,243800000.0
2009-02-10 11:23:00,1.58645,1.5873,1.5861,1.58705,209000000.0
2009-02-10 11:24:00,1.58715,1.5892,1.587,1.5883,263600000.0
2009-02-10 11:25:00,1.58835,1.5893,1.588,1.58815,270600000.0
2009-02-10 11:26:00,1.5882,1.59035,1.58795,1.589,329800000.0
2009-02-10 11:27:00,1.589,1.5914,1.58845,1.5914,223800000.0
2009-02-10 11:28:00,1.5913,1.5936,1.5911,1.59315,281300000.0
2009-02-10 11:29:00,1.5932,1.5932,1.5909,1.59235,212900000.0
2009-02-10 11:30:00,1.59165,1.5919,1.5905,1.5912,310600000.0
2009-02-10 11:31:00,1.59115,1.5912,1.59005,1.59015,323000000.0
2009-02-10 11:32:00,1.59005,1.5902,1.5889,1.58975,170000000.0
2009-02-10 11:33:00,1.5896,1.5911,1.5896,1.5911,140600000.0
2009-02-10 11:34:00,1.591,1.59135,1.58955,1.59035,213200000.0
2009-02-10 11:35:00,1.59025,1.59125,1.5899,1.59125,240400000.0
2009-02-10 11:36:00,1.59125,1.59125,1.5902,1.5907,199400000.0
2009-02-10 11:37:00,1.59075,1.591,1.59025,1.5906,317200000.0
2009-02-10 11:38:00,1.5906,1.59315,1.59025,1.59315,284000000.0
2009-02-10 11:39:00,1.59325,1.59375,1.5921,1.5931,283400000.0
2009-02-10 11:40:00,1.593,1.5939,1.5927,1.59275,230200000.0
2009-02-10 11:41:00,1.5928,1.5937,1.5925,1.59295,218000000.0
2009-02-10 11:42:00,1.593,1.5938,1.59285,1.5933,108000000.0
2009-02-10 11:43:00,1.5931,1.5934,1.5927,1.59305,128400000.0
2009-02-10 11:44:00,1.59305,1.5932,1.5928,1.59315,93200000.0
2009-02-10 11:45:00,1.5931,1.59315,1.5923,1.5923,86200000.0
2009-02-10 11:46:00,1.5923,1.5925,1.592,1.5924,146000000.0
2009-02-10 11:47:00,1.5924,1.5924,1.59155,1.5918,129400000.0
2009-02-10 11:48:00,1.5918,1.59205,1.59165,1.59185,96800000.0
2009-02-10 11:49:00,1.59185,1.5933,1.59175,1.59255,132800000.0
2009-02-10 11:50:00,1.59255,1.5929,1.59165,1.59275,137600000.0
2009-02-10 11:51:00,1.5929,1.5932,1.5924,1.59275,89600000.0
2009-02-10 11:52:00,1.5927,1.59335,1.5926,1.5926,116400000.0
2009-02-10 11:53:00,1.5926,1.5931,1.5919,1.59195,197800000.0
2009-02-10 11:54:00,1.59205,1.5927,1.5917,1.5917,223200000.0
2009-02-10 11:55:00,1.592,1.59255,1.59175,1.59205,197200000.0
2009-02-10 11:56:00,1.5921,1.5921,1.5912,1.5919,126200000.0
2009-02-10 11:57:00,1.5919,1.5919,1.59085,1.59155,226600000.0
2009-02-10 11:58:00,1.59155,1.59165,1.59095,1.5913,115200000.0
2009-02-10 11:59:00,1.59135,1.59135,1.59,1.5904,264600000.0
2009-02-10 12:00:00,1.59035,1.5909,1.5896,1.58985,191200000.0
2009-02-10 12:01:00,1.5899,1.5899,1.58885,1.5898,188600000.0
2009-02-10 12:02:00,1.58975,1.5904,1.5894,1.5899,98400000.0
2009-02-10 12:03:00,1.58995,1.59005,1.5895,1.5897,89000000.0
2009-02-10 12:04:00,1.5898,1.59015,1.5895,1.5896,113600000.0
2009-02-10 12:05:00,1.5896,1.59,1.5894,1.59,100600000.0
2009-02-10 12:06:00,1.5899,1.59025,1.5895,1.58995,171000000.0
2009-02-10 12:07:00,1.59,1.5916,1.58985,1.5916,163400000.0
2009-02-10 12:08:00,1.5916,1.59215,1.59145,1.592,137000000.0
2009-02-10 12:09:00,1.5921,1.5927,1.59145,1.59255,193400000.0
2009-02-10 12:10:00,1.59245,1.59285,1.59195,1.592,195200000.0
2009-02-10 12:11:00,1.59205,1.59215,1.59155,1.59215,125600000.0
2009-02-10 12:12:00,1.59215,1.59215,1.59145,1.59175,110600000.0
2009-02-10 12:13:00,1.59175,1.59175,1.5897,1.5897,112400000.0
2009-02-10 12:14:00,1.59005,1.5916,1.59,1.59065,206200000.0
2009-02-10 12:15:00,1.59065,1.5912,1.5904,1.59075,138000000.0
2009-02-10 12:16:00,1.59065,1.591,1.59035,1.59035,149200000.0
2009-02-10 12:17:00,1.59035,1.5907,1.59035,1.5904,82800000.0
2009-02-10 12:18:00,1.59035,1.59055,1.59,1.59025,95600000.0
2009-02-10 12:19:00,1.5903,1.59035,1.58985,1.5899,61400000.0
2009-02-10 12:20:00,1.58995,1.5903,1.5898,1.58995,74600000.0
2009-02-10 12:21:00,1.59,1.59055,1.58975,1.5902,149000000.0
2009-02-10 12:22:00,1.59025,1.59045,1.58915,1.58915,103200000.0
2009-02-10 12:23:00,1.58915,1.5896,1.58915,1.5894,67200000.0
2009-02-10 12:24:00,1.58945,1.58945,1.589,1.58935,55800000.0
2009-02-10 12:25:00,1.58935,1.58965,1.5892,1.5893,61000000.0
2009-02-10 12:26:00,1.5893,1.5894,1.58905,1.58915,73800000.0
2009-02-10 12:27:00,1.5893,1.5896,1.58855,1.5892,98400000.0
2009-02-10 12:28:00,1.5893,1.5899,1.5887,1.58925,182400000.0
2009-02-10 12:29:00,1.58915,1.5895,1.5887,1.5892,161400000.0
2009-02-10 12:30:00,1.58925,1.58935,1.5887,1.58885,150000000.0
2009-02-10 12:31:00,1.5889,1.5905,1.5889,1.5905,202200000.0
2009-02-10 12:32:00,1.5907,1.591,1.5886,1.58875,404200000.0
2009-02-10 12:33:00,1.5887,1.58975,1.58865,1.5894,174000000.0
2009-02-10 12:34:00,1.58945,1.58945,1.589,1.58925,124200000.0
2009-02-10 12:35:00,1.58925,1.5902,1.58875,1.5899,207600000.0
2009-02-10 12:36:00,1.58975,1.59,1.58865,1.5896,278400000.0
2009-02-10 12:37:00,1.5896,1.5896,1.58895,1.58905,268600000.0
2009-02-10 12:38:00,1.5891,1.5894,1.58885,1.5892,272000000.0
2009-02-10 12:39:00,1.58915,1.5894,1.58795,1.5881,198800000.0
2009-02-10 12:40:00,1.58805,1.58915,1.58795,1.5881,215400000.0
2009-02-10 12:41:00,1.58815,1.5902,1.58785,1.58985,274200000.0
2009-02-10 12:42:00,1.5898,1.58995,1.58895,1.5894,289400000.0
2009-02-10 12:43:00,1.5891,1.5894,1.5882,1.58825,152200000.0
2009-02-10 12:44:00,1.58825,1.5895,1.5882,1.5895,76400000.0
2009-02-10 12:45:00,1.5885,1.5904,1.5885,1.5904,234600000.0
2009-02-10 12:46:00,1.5904,1.59045,1.59,1.59045,95400000.0
2009-02-10 12:47:00,1.5905,1.59095,1.5904,1.59095,58000000.0
2009-02-10 12:48:00,1.59095,1.59095,1.5902,1.5907,130600000.0
2009-02-10 12:49:00,1.59075,1.59075,1.58945,1.5904,157200000.0
2009-02-10 12:50:00,1.5904,1.5908,1.5901,1.5908,113000000.0
2009-02-10 12:51:00,1.59085,1.59135,1.59035,1.59085,107000000.0
2009-02-10 12:52:00,1.5909,1.5912,1.5907,1.59105,143600000.0
2009-02-10 12:53:00,1.5911,1.59175,1.5909,1.5914,149600000.0
2009-02-10 12:54:00,1.5914,1.5918,1.59025,1.59025,155600000.0
2009-02-10 12:55:00,1.59045,1.591,1.59005,1.59095,166000000.0
2009-02-10 12:56:00,1.59035,1.59065,1.59025,1.5905,82000000.0
2009-02-10 12:57:00,1.5905,1.59075,1.59025,1.59025,145600000.0
2009-02-10 12:58:00,1.5903,1.59105,1.59025,1.5906,280200000.0
2009-02-10 12:59:00,1.5906,1.5911,1.59045,1.5911,147800000.0
2009-02-10 13:00:00,1.5911,1.5912,1.59065,1.5908,74800000.0
2009-02-10 13:01:00,1.59075,1.5909,1.5905,1.59085,92400000.0
2009-02-10 13:02:00,1.59085,1.5913,1.59065,1.5913,90000000.0
2009-02-10 13:03:00,1.59125,1.59175,1.59105,1.59165,155800000.0
2009-02-10 13:04:00,1.59165,1.59175,1.591,1.59105,99400000.0
2009-02-10 13:05:00,1.59115,1.59145,1.5906,1.5906,96600000.0
2009-02-10 13:06:00,1.5906,1.5906,1.59005,1.5901,122200000.0
2009-02-10 13:07:00,1.5902,1.59035,1.58945,1.58975,79600000.0
2009-02-10 13:08:00,1.5899,1.5903,1.58975,1.5901,85200000.0
2009-02-10 13:09:00,1.59,1.59075,1.58985,1.5907,81000000.0
2009-02-10 13:10:00,1.5907,1.59125,1.5906,1.5909,95000000.0
2009-02-10 13:11:00,1.59095,1.59095,1.59075,1.59095,42600000.0
2009-02-10 13:12:00,1.59105,1.59105,1.59015,1.5906,88200000.0
2009-02-10 13:13:00,1.59055,1.5914,1.5905,1.59135,144400000.0
2009-02-10 13:14:00,1.5912,1.5927,1.59075,1.5919,265600000.0
2009-02-10 13:15:00,1.59185,1.5921,1.5914,1.59175,170000000.0
2009-02-10 13:16:00,1.5918,1.59205,1.5915,1.5918,97000000.0
2009-02-10 13:17:00,1.59185,1.5921,1.5912,1.59175,126600000.0
2009-02-10 13:18:00,1.59135,1.59225,1.59125,1.59185,179600000.0
2009-02-10 13:19:00,1.59185,1.59245,1.5913,1.5914,114800000.0
2009-02-10 13:20:00,1.59145,1.5915,1.591,1.5915,85800000.0
2009-02-10 13:21:00,1.59145,1.5925,1.59145,1.5925,99200000.0
2009-02-10 13:22:00,1.5924,1.5926,1.5914,1.59145,118000000.0
2009-02-10 13:23:00,1.59155,1.5919,1.59145,1.59185,58000000.0
2009-02-10 13:24:00,1.5919,1.5922,1.59155,1.59205,50000000.0
2009-02-10 13:25:00,1.5921,1.59225,1.59125,1.59135,130000000.0
2009-02-10 13:26:00,1.5916,1.59175,1.5913,1.5914,86600000.0
2009-02-10 13:27:00,1.5913,1.59175,1.5913,1.59165,60400000.0
2009-02-10 13:28:00,1.5917,1.5921,1.5906,1.5912,75400000.0
2009-02-10 13:29:00,1.59125,1.59125,1.5908,1.59085,89800000.0
2009-02-10 13:30:00,1.5909,1.59095,1.5906,1.5908,52600000.0
2009-02-10 13:31:00,1.5908,1.5908,1.59045,1.59055,51400000.0
2009-02-10 13:32:00,1.5906,1.59075,1.59045,1.5906,67600000.0
2009-02-10 13:33:00,1.5906,1.59065,1.5905,1.59065,37000000.0
2009-02-10 13:34:00,1.59075,1.59105,1.59065,1.59095,53200000.0
2009-02-10 13:35:00,1.59095,1.59105,1.5903,1.59095,129600000.0
2009-02-10 13:36:00,1.5909,1.59105,1.5907,1.59095,93600000.0
2009-02-10 13:37:00,1.591,1.59115,1.58885,1.5893,216000000.0
2009-02-10 13:38:00,1.5894,1.5897,1.5889,1.5895,120600000.0
2009-02-10 13:39:00,1.5896,1.59005,1.5895,1.58965,75200000.0
2009-02-10 13:40:00,1.58975,1.5903,1.58975,1.58985,98000000.0
2009-02-10 13:41:00,1.5899,1.59005,1.58955,1.59005,63400000.0
2009-02-10 13:42:00,1.5901,1.59045,1.59005,1.59035,228800000.0
2009-02-10 13:43:00,1.5904,1.5907,1.5903,1.5903,129800000.0
2009-02-10 13:44:00,1.5903,1.59055,1.58935,1.5897,271200000.0
2009-02-10 13:45:00,1.58965,1.59035,1.58925,1.5901,198800000.0
2009-02-10 13:46:00,1.59015,1.5903,1.59,1.59025,248200000.0
2009-02-10 13:47:00,1.59025,1.59085,1.58995,1.59005,235200000.0
2009-02-10 13:48:00,1.59015,1.5902,1.5883,1.58845,134200000.0
2009-02-10 13:49:00,1.58845,1.58915,1.58845,1.58875,168600000.0
2009-02-10 13:50:00,1.589,1.58945,1.58865,1.5894,103600000.0
2009-02-10 13:51:00,1.5894,1.5895,1.5887,1.5895,188600000.0
2009-02-10 13:52:00,1.58985,1.58995,1.5886,1.5888,112400000.0
2009-02-10 13:53:00,1.5888,1.58945,1.5888,1.58915,56800000.0
2009-02-10 13:54:00,1.5894,1.58985,1.58935,1.58965,134400000.0
2009-02-10 13:55:00,1.5897,1.5898,1.58905,1.58905,111600000.0
2009-02-10 13:56:00,1.58905,1.5892,1.58835,1.5885,89800000.0
2009-02-10 13:57:00,1.5886,1.5901,1.5886,1.5896,255400000.0
2009-02-10 13:58:00,1.5897,1.59,1.58925,1.58935,132400000.0
2009-02-10 13:59:00,1.5894,1.5906,1.5894,1.59015,171800000.0
2009-02-10 14:00:00,1.5902,1.591,1.5897,1.5897,210400000.0
2009-02-10 14:01:00,1.58965,1.59,1.589,1.5893,153800000.0
2009-02-10 14:02:00,1.5893,1.5893,1.58805,1.58845,158400000.0
2009-02-10 14:03:00,1.58845,1.5885,1.5877,1.58825,158200000.0
2009-02-10 14:04:00,1.58825,1.58835,1.58805,1.5881,129800000.0
2009-02-10 14:05:00,1.58805,1.58865,1.58805,1.5885,114800000.0
2009-02-10 14:06:00,1.5886,1.58925,1.5884,1.58925,122000000.0
2009-02-10 14:07:00,1.58935,1.5897,1.58875,1.5897,161800000.0
2009-02-10 14:08:00,1.5898,1.5899,1.5888,1.5892,113800000.0
2009-02-10 14:09:00,1.5891,1.5895,1.5888,1.58905,98200000.0
2009-02-10 14:10:00,1.5891,1.5891,1.58845,1.58865,87400000.0
2009-02-10 14:11:00,1.58885,1.58915,1.58865,1.5888,91200000.0
2009-02-10 14:12:00,1.5888,1.5888,1.58675,1.58705,148500000.0
2009-02-10 14:13:00,1.5872,1.58785,1.5867,1.58765,179000000.0
2009-02-10 14:14:00,1.58775,1.588,1.58765,1.58775,170200000.0
2009-02-10 14:15:00,1.588,1.58915,1.5878,1.58915,138600000.0
2009-02-10 14:16:00,1.5891,1.5892,1.5885,1.5888,167000000.0
2009-02-10 14:17:00,1.5888,1.58895,1.58815,1.5883,154400000.0
2009-02-10 14:18:00,1.58835,1.5886,1.58805,1.58845,126400000.0
2009-02-10 14:19:00,1.58865,1.589,1.5879,1.58795,150400000.0
2009-02-10 14:20:00,1.588,1.58845,1.58775,1.5881,212400000.0
2009-02-10 14:21:00,1.58815,1.5889,1.58815,1.5889,209000000.0
2009-02-10 14:22:00,1.5889,1.5893,1.58865,1.58865,150000000.0
2009-02-10 14:23:00,1.5887,1.58935,1.5866,1.5874,239400000.0
2009-02-10 14:24:00,1.58735,1.5884,1.5872,1.58735,222000000.0
2009-02-10 14:25:00,1.5874,1.5879,1.58655,1.5867,219400000.0
2009-02-10 14:26:00,1.58675,1.5878,1.5861,1.58665,296600000.0
2009-02-10 14:27:00,1.58665,1.5878,1.58665,1.5877,187400000.0
2009-02-10 14:28:00,1.5877,1.58775,1.5872,1.58775,118800000.0
2009-02-10 14:29:00,1.5878,1.58795,1.5872,1.5877,130200000.0
2009-02-10 14:30:00,1.58765,1.5894,1.5874,1.5876,268000000.0
2009-02-10 14:31:00,1.5875,1.5878,1.5873,1.5878,108800000.0
2009-02-10 14:32:00,1.58765,1.5882,1.58765,1.5877,114400000.0
2009-02-10 14:33:00,1.58775,1.5882,1.58735,1.5877,100600000.0
2009-02-10 14:34:00,1.5876,1.5878,1.58745,1.5876,92800000.0
2009-02-10 14:35:00,1.5877,1.5877,1.5872,1.5873,77000000.0
2009-02-10 14:36:00,1.58735,1.58795,1.58715,1.58735,126200000.0
2009-02-10 14:37:00,1.5873,1.5879,1.58725,1.5877,145400000.0
2009-02-10 14:38:00,1.5878,1.5878,1.58715,1.5872,134600000.0
2009-02-10 14:39:00,1.58725,1.58805,1.58725,1.58805,318800000.0
2009-02-10 14:40:00,1.58795,1.5884,1.58715,1.58715,350200000.0
2009-02-10 14:41:00,1.58715,1.58755,1.5868,1.5869,209000000.0
2009-02-10 14:42:00,1.5869,1.5871,1.5864,1.5871,270800000.0
2009-02-10 14:43:00,1.5872,1.58755,1.5869,1.58745,295000000.0
2009-02-10 14:44:00,1.58745,1.5875,1.58625,1.58635,201600000.0
2009-02-10 14:45:00,1.5864,1.58685,1.58595,1.5868,261400000.0
2009-02-10 14:46:00,1.5868,1.5868,1.586,1.5862,221000000.0
2009-02-10 14:47:00,1.5862,1.5866,1.5861,1.58645,223200000.0
2009-02-10 14:48:00,1.58645,1.58835,1.58645,1.5883,306000000.0
2009-02-10 14:49:00,1.5883,1.5883,1.5875,1.5877,89200000.0
2009-02-10 14:50:00,1.5877,1.58795,1.5874,1.58745,134800000.0
2009-02-10 14:51:00,1.58765,1.58785,1.58735,1.58745,75400000.0
2009-02-10 14:52:00,1.58735,1.5877,1.58715,1.5875,164200000.0
2009-02-10 14:53:00,1.5875,1.5875,1.58705,1.5871,138800000.0
2009-02-10 14:54:00,1.5871,1.5875,1.58685,1.58745,179200000.0
2009-02-10 14:55:00,1.5875,1.5883,1.58705,1.5883,183400000.0
2009-02-10 14:56:00,1.58825,1.5887,1.5881,1.5884,149800000.0
2009-02-10 14:57:00,1.5885,1.5897,1.5884,1.5896,238400000.0
2009-02-10 14:58:00,1.5896,1.5896,1.58885,1.58955,182600000.0
2009-02-10 14:59:00,1.5896,1.5897,1.5893,1.58945,179400000.0
2009-02-10 15:00:00,1.5896,1.59025,1.5891,1.5895,303000000.0
2009-02-10 15:01:00,1.5895,1.5899,1.5893,1.58965,247000000.0
2009-02-10 15:02:00,1.5897,1.58975,1.58885,1.58935,236800000.0
2009-02-10 15:03:00,1.58935,1.5896,1.5888,1.5893,251800000.0
2009-02-10 15:04:00,1.5893,1.58965,1.58915,1.5894,137600000.0
2009-02-10 15:05:00,1.58935,1.58965,1.5892,1.5894,229800000.0
2009-02-10 15:06:00,1.5894,1.5896,1.58865,1.5891,214400000.0
2009-02-10 15:07:00,1.58915,1.58915,1.5883,1.5887,171400000.0
2009-02-10 15:08:00,1.5887,1.58885,1.58855,1.58875,254800000.0
2009-02-10 15:09:00,1.58875,1.58885,1.5879,1.58805,264800000.0
2009-02-10 15:10:00,1.58805,1.58815,1.58765,1.588,279200000.0
2009-02-10 15:11:00,1.58805,1.5887,1.58785,1.5886,279600000.0
2009-02-10 15:12:00,1.5888,1.5888,1.58815,1.5883,134200000.0
2009-02-10 15:13:00,1.5883,1.58895,1.58815,1.5883,299200000.0
2009-02-10 15:14:00,1.58835,1.5886,1.58645,1.58655,310200000.0
2009-02-10 15:15:00,1.58665,1.58685,1.58575,1.5861,395600000.0
2009-02-10 15:16:00,1.5861,1.58655,1.58525,1.5854,232200000.0
2009-02-10 15:17:00,1.5854,1.58555,1.5845,1.5845,210000000.0
2009-02-10 15:18:00,1.58455,1.585,1.58325,1.5836,336400000.0
2009-02-10 15:19:00,1.58365,1.58385,1.5832,1.5836,338200000.0
2009-02-10 15:20:00,1.58345,1.5841,1.58285,1.58305,352800000.0
2009-02-10 15:21:00,1.583,1.5834,1.58275,1.5832,274600000.0
2009-02-10 15:22:00,1.5833,1.58375,1.58305,1.5836,279000000.0
2009-02-10 15:23:00,1.5837,1.58385,1.58355,1.5838,133400000.0
2009-02-10 15:24:00,1.58385,1.58415,1.58335,1.58355,205000000.0
2009-02-10 15:25:00,1.58355,1.58425,1.58355,1.5841,221600000.0
2009-02-10 15:26:00,1.584,1.5845,1.584,1.5843,154400000.0
2009-02-10 15:27:00,1.58435,1.58485,1.5842,1.5848,245000000.0
2009-02-10 15:28:00,1.5848,1.585,1.58455,1.5846,212400000.0
2009-02-10 15:29:00,1.58465,1.58505,1.58465,1.585,314200000.0
2009-02-10 15:30:00,1.58505,1.58525,1.5845,1.58475,302800000.0
2009-02-10 15:31:00,1.5847,1.5853,1.5847,1.58485,176400000.0
2009-02-10 15:32:00,1.58485,1.58545,1.58435,1.58485,353200000.0
2009-02-10 15:33:00,1.5848,1.58545,1.58475,1.58545,206800000.0
2009-02-10 15:34:00,1.58545,1.58545,1.5847,1.58485,214800000.0
2009-02-10 15:35:00,1.5849,1.5853,1.5847,1.5852,265800000.0
2009-02-10 15:36:00,1.58525,1.58555,1.58505,1.5852,223200000.0
2009-02-10 15:37:00,1.5852,1.5854,1.5848,1.5848,221200000.0
2009-02-10 15:38:00,1.5848,1.5851,1.58455,1.585,204600000.0
2009-02-10 15:39:00,1.585,1.5853,1.58475,1.5852,169200000.0
2009-02-10 15:40:00,1.58505,1.5854,1.58495,1.5851,247000000.0
2009-02-10 15:41:00,1.585,1.58525,1.5846,1.5847,239000000.0
2009-02-10 15:42:00,1.58465,1.58505,1.5845,1.5849,229200000.0
2009-02-10 15:43:00,1.5849,1.5851,1.5842,1.5842,381000000.0
2009-02-10 15:44:00,1.58425,1.58565,1.584,1.58545,319000000.0
2009-02-10 15:45:00,1.58545,1.58615,1.58545,1.58595,164200000.0
2009-02-10 15:46:00,1.58595,1.5861,1.58505,1.5856,245800000.0
2009-02-10 15:47:00,1.5858,1.58605,1.58555,1.58555,174400000.0
2009-02-10 15:48:00,1.58555,1.5865,1.58535,1.58635,254200000.0
2009-02-10 15:49:00,1.5863,1.5867,1.5857,1.58625,275600000.0
2009-02-10 15:50:00,1.58625,1.58655,1.5857,1.5859,263800000.0
2009-02-10 15:51:00,1.58575,1.5859,1.58535,1.58545,230800000.0
2009-02-10 15:52:00,1.58545,1.5855,1.5849,1.5852,251400000.0
2009-02-10 15:53:00,1.5852,1.5862,1.585,1.58605,318400000.0
2009-02-10 15:54:00,1.58605,1.58615,1.58555,1.5858,351400000.0
2009-02-10 15:55:00,1.58565,1.5864,1.58565,1.5859,248400000.0
2009-02-10 15:56:00,1.58595,1.58625,1.5855,1.58565,361200000.0
2009-02-10 15:57:00,1.58555,1.58675,1.58515,1.5865,400600000.0
2009-02-10 15:58:00,1.58655,1.58655,1.5859,1.5861,315600000.0
2009-02-10 15:59:00,1.58605,1.5861,1.5854,1.58595,376600000.0
2009-02-10 16:00:00,1.58605,1.58665,1.58585,1.58595,210400000.0
2009-02-10 16:01:00,1.586,1.58635,1.58575,1.58635,234600000.0
2009-02-10 16:02:00,1.58645,1.58685,1.58595,1.5866,306200000.0
2009-02-10 16:03:00,1.58665,1.58685,1.58605,1.58645,307600000.0
2009-02-10 16:04:00,1.5865,1.5869,1.58605,1.5862,281800000.0
2009-02-10 16:05:00,1.58605,1.58865,1.58595,1.5883,399200000.0
2009-02-10 16:06:00,1.58825,1.58905,1.58815,1.58865,269400000.0
2009-02-10 16:07:00,1.5888,1.58955,1.5886,1.5894,369200000.0
2009-02-10 16:08:00,1.5893,1.5897,1.5884,1.58935,212400000.0
2009-02-10 16:09:00,1.5896,1.58975,1.58785,1.5884,321000000.0
2009-02-10 16:10:00,1.5884,1.58855,1.58815,1.58835,310200000.0
2009-02-10 16:11:00,1.58835,1.5892,1.588,1.5889,329400000.0
2009-02-10 16:12:00,1.58885,1.58915,1.58865,1.5889,268800000.0
2009-02-10 16:13:00,1.5889,1.58975,1.58875,1.58945,293200000.0
2009-02-10 16:14:00,1.58955,1.59055,1.58945,1.5905,335400000.0
2009-02-10 16:15:00,1.59035,1.5912,1.59025,1.59065,291200000.0
2009-02-10 16:16:00,1.59075,1.59125,1.58975,1.5899,399200000.0
2009-02-10 16:17:00,1.58985,1.59015,1.58855,1.5889,364200000.0
2009-02-10 16:18:00,1.58845,1.5888,1.5873,1.5879,270000000.0
2009-02-10 16:19:00,1.58795,1.58825,1.58645,1.5873,232040000.0
2009-02-10 16:20:00,1.58735,1.58775,1.5866,1.58745,139400000.0
2009-02-10 16:21:00,1.58745,1.58745,1.5846,1.58545,382200000.0
2009-02-10 16:22:00,1.58535,1.58735,1.58535,1.58645,389600000.0
2009-02-10 16:23:00,1.5864,1.58655,1.58415,1.5851,367400000.0
2009-02-10 16:24:00,1.5853,1.586,1.5849,1.5857,450200000.0
2009-02-10 16:25:00,1.5857,1.58595,1.58505,1.58565,326000000.0
2009-02-10 16:26:00,1.5858,1.5862,1.58555,1.5861,191400000.0
2009-02-10 16:27:00,1.5861,1.5864,1.58535,1.58575,193200000.0
2009-02-10 16:28:00,1.58575,1.58635,1.58505,1.5855,229400000.0
2009-02-10 16:29:00,1.5853,1.5865,1.5852,1.5863,218600000.0
2009-02-10 16:30:00,1.5863,1.5868,1.58565,1.5866,207800000.0
2009-02-10 16:31:00,1.5867,1.58755,1.5867,1.58755,212000000.0
2009-02-10 16:32:00,1.5874,1.5876,1.5864,1.58665,302000000.0
2009-02-10 16:33:00,1.58665,1.5873,1.58635,1.5872,213200000.0
2009-02-10 16:34:00,1.58705,1.5872,1.58565,1.58675,307400000.0
2009-02-10 16:35:00,1.58675,1.587,1.586,1.58615,280400000.0
2009-02-10 16:36:00,1.586,1.58645,1.5858,1.58625,293800000.0
2009-02-10 16:37:00,1.58625,1.58655,1.586,1.5862,280000000.0
2009-02-10 16:38:00,1.5861,1.58625,1.58535,1.5862,148000000.0
2009-02-10 16:39:00,1.5861,1.58635,1.5851,1.5853,152800000.0
2009-02-10 16:40:00,1.58535,1.58665,1.58515,1.58635,213600000.0
2009-02-10 16:41:00,1.58635,1.58685,1.58615,1.58645,211600000.0
2009-02-10 16:42:00,1.5866,1.58715,1.5863,1.587,266000000.0
2009-02-10 16:43:00,1.5872,1.5872,1.5864,1.5865,271800000.0
2009-02-10 16:44:00,1.5866,1.5877,1.58615,1.5872,262000000.0
2009-02-10 16:45:00,1.58715,1.58725,1.5859,1.5863,266000000.0
2009-02-10 16:46:00,1.5863,1.58635,1.5847,1.58485,200600000.0
2009-02-10 16:47:00,1.58495,1.58575,1.58485,1.585,212040000.0
2009-02-10 16:48:00,1.5851,1.5866,1.58505,1.58635,235600000.0
2009-02-10 16:49:00,1.58635,1.587,1.58615,1.5869,221600000.0
2009-02-10 16:50:00,1.58695,1.5875,1.58685,1.5873,354400000.0
2009-02-10 16:51:00,1.5873,1.58905,1.5869,1.5889,272940000.0
2009-02-10 16:52:00,1.58895,1.58935,1.58815,1.5888,214100000.0
2009-02-10 16:53:00,1.5888,1.589,1.58825,1.58865,194800000.0
2009-02-10 16:54:00,1.5885,1.5889,1.58795,1.588,188400000.0
2009-02-10 16:55:00,1.5881,1.58885,1.58805,1.5885,209200000.0
2009-02-10 16:56:00,1.58845,1.58925,1.58815,1.5886,242400000.0
2009-02-10 16:57:00,1.58865,1.5893,1.5885,1.58855,276400000.0
2009-02-10 16:58:00,1.5886,1.5888,1.58815,1.5888,245000000.0
2009-02-10 16:59:00,1.58875,1.58955,1.5885,1.58955,294000000.0
2009-02-10 17:00:00,1.5897,1.5897,1.5887,1.5892,306400000.0
2009-02-10 17:01:00,1.5892,1.58965,1.5889,1.58925,305000000.0
2009-02-10 17:02:00,1.5893,1.59025,1.58925,1.5894,317400000.0
2009-02-10 17:03:00,1.5894,1.5906,1.5893,1.5904,218200000.0
2009-02-10 17:04:00,1.59025,1.5913,1.5902,1.5905,298000000.0
2009-02-10 17:05:00,1.59055,1.59135,1.5904,1.5912,303200000.0
2009-02-10 17:06:00,1.5913,1.5915,1.59045,1.5908,368800000.0
2009-02-10 17:07:00,1.59075,1.5911,1.5905,1.5911,293600000.0
2009-02-10 17:08:00,1.59115,1.59115,1.5905,1.5906,353600000.0
2009-02-10 17:09:00,1.59065,1.59115,1.59045,1.5908,418200000.0
2009-02-10 17:10:00,1.59085,1.591,1.58995,1.59055,278000000.0
2009-02-10 17:11:00,1.59065,1.59125,1.5903,1.59075,303600000.0
2009-02-10 17:12:00,1.5909,1.591,1.59025,1.59025,288800000.0
2009-02-10 17:13:00,1.59025,1.5907,1.58965,1.5902,451200000.0
2009-02-10 17:14:00,1.59025,1.59035,1.5897,1.5901,318000000.0
2009-02-10 17:15:00,1.5901,1.59025,1.5895,1.58975,380000000.0
2009-02-10 17:16:00,1.58975,1.59045,1.58975,1.5901,238400000.0
2009-02-10 17:17:00,1.59005,1.59065,1.5897,1.59015,280800000.0
2009-02-10 17:18:00,1.59015,1.5905,1.58985,1.58995,270600000.0
2009-02-10 17:19:00,1.59005,1.59015,1.58925,1.5893,302800000.0
2009-02-10 17:20:00,1.5893,1.58975,1.5889,1.58895,241600000.0
2009-02-10 17:21:00,1.58895,1.58895,1.5872,1.58805,275600000.0
2009-02-10 17:22:00,1.588,1.58895,1.58795,1.5882,224800000.0
2009-02-10 17:23:00,1.5882,1.5889,1.58795,1.5886,259200000.0
2009-02-10 17:24:00,1.58855,1.58905,1.588,1.58905,326800000.0
2009-02-10 17:25:00,1.5892,1.58965,1.58855,1.5896,327400000.0
2009-02-10 17:26:00,1.5896,1.5897,1.589,1.5895,426800000.0
2009-02-10 17:27:00,1.58955,1.59005,1.58925,1.5899,259600000.0
2009-02-10 17:28:00,1.58995,1.5903,1.58965,1.59015,211600000.0
2009-02-10 17:29:00,1.59025,1.5905,1.5897,1.58975,197200000.0
2009-02-10 17:30:00,1.5899,1.59065,1.58975,1.5901,248600000.0
2009-02-10 17:31:00,1.5903,1.5915,1.58965,1.5911,302800000.0
2009-02-10 17:32:00,1.59125,1.5921,1.59085,1.59125,336600000.0
2009-02-10 17:33:00,1.5912,1.59155,1.58865,1.59,401200000.0
2009-02-10 17:34:00,1.58995,1.5902,1.58945,1.5902,315200000.0
2009-02-10 17:35:00,1.59025,1.5915,1.58995,1.5915,232000000.0
2009-02-10 17:36:00,1.59155,1.59245,1.5911,1.592,304000000.0
2009-02-10 17:37:00,1.592,1.59395,1.5919,1.59345,377000000.0
2009-02-10 17:38:00,1.5935,1.59455,1.5933,1.59345,278800000.0
2009-02-10 17:39:00,1.59345,1.59355,1.59295,1.59315,336200000.0
2009-02-10 17:40:00,1.593,1.5955,1.593,1.59475,377200000.0
2009-02-10 17:41:00,1.5948,1.5952,1.59475,1.595,279200000.0
2009-02-10 17:42:00,1.595,1.5956,1.5948,1.5951,386200000.0
2009-02-10 17:43:00,1.59495,1.59545,1.5949,1.5951,372800000.0
2009-02-10 17:44:00,1.5951,1.59515,1.5943,1.5946,325000000.0
2009-02-10 17:45:00,1.59465,1.5948,1.5938,1.5944,249000000.0
2009-02-10 17:46:00,1.5944,1.59545,1.5944,1.5948,245000000.0
2009-02-10 17:47:00,1.59485,1.59545,1.59465,1.59505,312800000.0
2009-02-10 17:48:00,1.5952,1.59575,1.5944,1.5953,288200000.0
2009-02-10 17:49:00,1.5953,1.5962,1.59515,1.5962,281000000.0
2009-02-10 17:50:00,1.5963,1.5963,1.5953,1.59595,376400000.0
2009-02-10 17:51:00,1.59595,1.59685,1.5952,1.5967,371600000.0
2009-02-10 17:52:00,1.59685,1.59705,1.59605,1.59615,350000000.0
2009-02-10 17:53:00,1.59615,1.59665,1.5957,1.5958,336800000.0
2009-02-10 17:54:00,1.59585,1.5964,1.5957,1.59615,347800000.0
2009-02-10 17:55:00,1.59615,1.59675,1.59585,1.59605,294600000.0
2009-02-10 17:56:00,1.5959,1.5962,1.59525,1.59545,297000000.0
2009-02-10 17:57:00,1.59565,1.59595,1.59515,1.59565,242400000.0
2009-02-10 17:58:00,1.5957,1.5957,1.59495,1.5952,282600000.0
2009-02-10 17:59:00,1.59525,1.59565,1.59465,1.59495,218200000.0
2009-02-10 18:00:00,1.59485,1.59495,1.59295,1.59375,285800000.0
2009-02-10 18:01:00,1.59375,1.5951,1.59215,1.59315,292000000.0
2009-02-10 18:02:00,1.593,1.59415,1.59125,1.59415,420600000.0
2009-02-10 18:03:00,1.5942,1.5944,1.59225,1.59235,240200000.0
2009-02-10 18:04:00,1.5924,1.5942,1.59175,1.5942,229600000.0
2009-02-10 18:05:00,1.59425,1.5945,1.5927,1.5941,249800000.0
2009-02-10 18:06:00,1.5941,1.5941,1.59255,1.59295,233000000.0
2009-02-10 18:07:00,1.5929,1.5934,1.59205,1.59255,221000000.0
2009-02-10 18:08:00,1.59265,1.5943,1.5919,1.5919,280200000.0
2009-02-10 18:09:00,1.5919,1.5925,1.59165,1.59195,289000000.0
2009-02-10 18:10:00,1.59215,1.5932,1.5912,1.59305,221400000.0
2009-02-10 18:11:00,1.59305,1.59445,1.59295,1.59435,342600000.0
2009-02-10 18:12:00,1.5944,1.59695,1.5942,1.59695,216600000.0
2009-02-10 18:13:00,1.59685,1.59905,1.59635,1.59705,267600000.0
2009-02-10 18:14:00,1.5971,1.59785,1.5967,1.5971,207200000.0
2009-02-10 18:15:00,1.59715,1.5984,1.5967,1.5969,230800000.0
2009-02-10 18:16:00,1.59675,1.5972,1.5948,1.5954,234000000.0
2009-02-10 18:17:00,1.59535,1.59595,1.59495,1.5951,184000000.0
2009-02-10 18:18:00,1.5952,1.5969,1.5951,1.59655,221400000.0
2009-02-10 18:19:00,1.59665,1.59695,1.596,1.5964,191600000.0
2009-02-10 18:20:00,1.59645,1.59785,1.5963,1.59775,226400000.0
2009-02-10 18:21:00,1.5977,1.59795,1.5958,1.5973,205400000.0
2009-02-10 18:22:00,1.59735,1.5977,1.59595,1.59695,300000000.0
2009-02-10 18:23:00,1.5969,1.59775,1.59675,1.5977,380800000.0
2009-02-10 18:24:00,1.59765,1.5992,1.59735,1.5976,325400000.0
2009-02-10 18:25:00,1.5977,1.59915,1.5969,1.59705,441600000.0
2009-02-10 18:26:00,1.59705,1.5985,1.59685,1.59845,257200000.0
2009-02-10 18:27:00,1.59845,1.5987,1.59745,1.59835,357200000.0
2009-02-10 18:28:00,1.5984,1.59895,1.5974,1.59805,415000000.0
2009-02-10 18:29:00,1.59815,1.5988,1.5974,1.5976,332600000.0
2009-02-10 18:30:00,1.5974,1.59995,1.5971,1.59995,277400000.0
2009-02-10 18:31:00,1.5999,1.60025,1.59765,1.5997,291400000.0
2009-02-10 18:32:00,1.59955,1.6014,1.59915,1.60055,273400000.0
2009-02-10 18:33:00,1.60045,1.60305,1.60035,1.60145,343900000.0
2009-02-10 18:34:00,1.6015,1.60375,1.601,1.60165,261400000.0
2009-02-10 18:35:00,1.60185,1.60275,1.5997,1.60125,271200000.0
2009-02-10 18:36:00,1.6014,1.60155,1.6001,1.6001,187800000.0
2009-02-10 18:37:00,1.6002,1.60165,1.5995,1.60165,229900000.0
2009-02-10 18:38:00,1.60155,1.60185,1.59975,1.59975,258500000.0
2009-02-10 18:39:00,1.59955,1.59955,1.5976,1.5991,250000000.0
2009-02-10 18:40:00,1.59905,1.5991,1.59655,1.5985,277400000.0
2009-02-10 18:41:00,1.59835,1.60115,1.59755,1.6002,332400001.0
2009-02-10 18:42:00,1.60015,1.6022,1.5996,1.60085,358600000.0
2009-02-10 18:43:00,1.60085,1.601,1.5992,1.5993,377400000.0
2009-02-10 18:44:00,1.59925,1.60015,1.5987,1.60015,433800000.0
2009-02-10 18:45:00,1.60005,1.6017,1.60005,1.60055,285100000.0
2009-02-10 18:46:00,1.6003,1.60125,1.5997,1.5998,239200000.0
2009-02-10 18:47:00,1.59985,1.60175,1.59935,1.60075,232800000.0
2009-02-10 18:48:00,1.60125,1.60185,1.59955,1.6009,218600000.0
2009-02-10 18:49:00,1.60085,1.60085,1.59965,1.6003,237600000.0
2009-02-10 18:50:00,1.6003,1.6012,1.5998,1.60075,247400000.0
2009-02-10 18:51:00,1.6007,1.6021,1.59945,1.601,277700000.0
2009-02-10 18:52:00,1.601,1.60205,1.6005,1.6007,218800000.0
2009-02-10 18:53:00,1.60065,1.6011,1.59975,1.5999,233800000.0
2009-02-10 18:54:00,1.5999,1.59995,1.599,1.5995,322800000.0
2009-02-10 18:55:00,1.59935,1.6,1.59925,1.59945,179200000.0
2009-02-10 18:56:00,1.5995,1.59965,1.598,1.59885,212400000.0
2009-02-10 18:57:00,1.59885,1.5996,1.5986,1.5993,202600000.0
2009-02-10 18:58:00,1.5991,1.59945,1.59815,1.5984,209200000.0
2009-02-10 18:59:00,1.59845,1.5994,1.598,1.59885,194600000.0
2009-02-10 19:00:00,1.599,1.59905,1.598,1.59805,174600000.0
2009-02-10 19:01:00,1.5979,1.5989,1.59705,1.5978,302800000.0
2009-02-10 19:02:00,1.59765,1.59865,1.59745,1.598,270600000.0
2009-02-10 19:03:00,1.59805,1.5985,1.59665,1.59695,309200000.0
2009-02-10 19:04:00,1.597,1.5979,1.59645,1.5979,250400000.0
2009-02-10 19:05:00,1.59785,1.59855,1.597,1.5973,261600000.0
2009-02-10 19:06:00,1.59755,1.5978,1.5968,1.59745,213600000.0
2009-02-10 19:07:00,1.5976,1.59855,1.59745,1.59835,192400000.0
2009-02-10 19:08:00,1.5983,1.6005,1.59785,1.5997,165400000.0
2009-02-10 19:09:00,1.5995,1.60055,1.5995,1.5999,147000000.0
2009-02-10 19:10:00,1.59975,1.60095,1.59915,1.60065,262800000.0
2009-02-10 19:11:00,1.6009,1.6009,1.599,1.5996,226600000.0
2009-02-10 19:12:00,1.59985,1.6006,1.59895,1.5999,189400000.0
2009-02-10 19:13:00,1.5998,1.60005,1.59925,1.60005,209000000.0
2009-02-10 19:14:00,1.6001,1.6001,1.59935,1.5995,232800000.0
2009-02-10 19:15:00,1.5996,1.60095,1.5996,1.60035,186800000.0
2009-02-10 19:16:00,1.6004,1.6004,1.5999,1.59995,207800000.0
2009-02-10 19:17:00,1.6002,1.6007,1.59935,1.59965,189200000.0
2009-02-10 19:18:00,1.5998,1.60025,1.5995,1.59995,259200000.0
2009-02-10 19:19:00,1.6,1.60055,1.5993,1.6003,222200000.0
2009-02-10 19:20:00,1.60025,1.60105,1.60005,1.60075,230000000.0
2009-02-10 19:21:00,1.60075,1.6012,1.60065,1.60065,119800000.0
2009-02-10 19:22:00,1.6007,1.6019,1.60065,1.6019,124200000.0
2009-02-10 19:23:00,1.60205,1.6026,1.60165,1.60205,86600000.0
2009-02-10 19:24:00,1.6021,1.6021,1.59985,1.59995,184800000.0
2009-02-10 19:25:00,1.5999,1.59995,1.5991,1.59915,283200000.0
2009-02-10 19:26:00,1.5992,1.5997,1.59915,1.59945,199800000.0
2009-02-10 19:27:00,1.59945,1.59975,1.5991,1.5995,130400000.0
2009-02-10 19:28:00,1.5995,1.59965,1.59815,1.59965,257000000.0
2009-02-10 19:29:00,1.59975,1.6005,1.59935,1.59935,241600000.0
2009-02-10 19:30:00,1.59935,1.6004,1.59935,1.6,168800000.0
2009-02-10 19:31:00,1.6001,1.6006,1.5984,1.5985,226900000.0
2009-02-10 19:32:00,1.5984,1.59925,1.59795,1.5992,284600000.0
2009-02-10 19:33:00,1.59915,1.5997,1.599,1.599,184800000.0
2009-02-10 19:34:00,1.599,1.5997,1.59875,1.5994,189800000.0
2009-02-10 19:35:00,1.5995,1.5995,1.5984,1.5984,248600000.0
2009-02-10 19:36:00,1.59845,1.59845,1.59585,1.59605,393200000.0
2009-02-10 19:37:00,1.59565,1.5965,1.5954,1.5959,210400000.0
2009-02-10 19:38:00,1.596,1.5968,1.5957,1.5966,86800000.0
2009-02-10 19:39:00,1.59685,1.59695,1.59475,1.59525,262600000.0
2009-02-10 19:40:00,1.59535,1.596,1.5946,1.596,210600000.0
2009-02-10 19:41:00,1.59605,1.59645,1.5956,1.5956,174200000.0
2009-02-10 19:42:00,1.59555,1.5963,1.59545,1.5963,175800000.0
2009-02-10 19:43:00,1.5963,1.5965,1.59555,1.59595,170200000.0
2009-02-10 19:44:00,1.59605,1.59725,1.59605,1.59655,219200000.0
2009-02-10 19:45:00,1.59625,1.5965,1.5952,1.596,235400000.0
2009-02-10 19:46:00,1.5961,1.5962,1.59515,1.59535,90000000.0
2009-02-10 19:47:00,1.59535,1.59565,1.5949,1.5952,203000000.0
2009-02-10 19:48:00,1.59515,1.5959,1.59515,1.59555,227400000.0
2009-02-10 19:49:00,1.59545,1.59625,1.595,1.59595,224800000.0
2009-02-10 19:50:00,1.59605,1.5967,1.5948,1.59505,250600000.0
2009-02-10 19:51:00,1.59515,1.59585,1.59505,1.5953,198600000.0
2009-02-10 19:52:00,1.59525,1.5967,1.5952,1.5961,232000000.0
2009-02-10 19:53:00,1.59595,1.5964,1.59575,1.5964,156600000.0
2009-02-10 19:54:00,1.5963,1.59635,1.5956,1.5959,134200000.0
2009-02-10 19:55:00,1.59585,1.5964,1.5945,1.595,233800000.0
2009-02-10 19:56:00,1.595,1.596,1.5949,1.5958,150400000.0
2009-02-10 19:57:00,1.59565,1.5968,1.5955,1.59665,188000000.0
2009-02-10 19:58:00,1.5966,1.5968,1.5956,1.5959,133200000.0
2009-02-10 19:59:00,1.59615,1.5973,1.59595,1.59675,137000000.0
2009-02-10 20:00:00,1.59675,1.59685,1.59515,1.59535,273600000.0
2009-02-10 20:01:00,1.5953,1.5954,1.59435,1.59475,199600000.0
2009-02-10 20:02:00,1.59485,1.5956,1.5948,1.5956,125200000.0
2009-02-10 20:03:00,1.5955,1.59575,1.5944,1.5955,246000000.0
2009-02-10 20:04:00,1.5955,1.59675,1.595,1.59655,107300000.0
2009-02-10 20:05:00,1.5965,1.5967,1.5952,1.59605,136200000.0
2009-02-10 20:06:00,1.5959,1.5963,1.59505,1.59505,153400000.0
2009-02-10 20:07:00,1.5953,1.5964,1.59475,1.5963,188800000.0
2009-02-10 20:08:00,1.5962,1.5965,1.59485,1.59585,286400000.0
2009-02-10 20:09:00,1.59585,1.59605,1.5954,1.5955,323400000.0
2009-02-10 20:10:00,1.59555,1.5965,1.5955,1.5955,343800000.0
2009-02-10 20:11:00,1.5955,1.5962,1.59525,1.59585,248400000.0
2009-02-10 20:12:00,1.59585,1.59615,1.5945,1.59485,279200000.0
2009-02-10 20:13:00,1.59485,1.5955,1.59375,1.5942,275400000.0
2009-02-10 20:14:00,1.5942,1.5944,1.59405,1.5944,94000000.0
2009-02-10 20:15:00,1.59435,1.59505,1.594,1.5947,230600000.0
2009-02-10 20:16:00,1.5948,1.5949,1.594,1.59445,188200000.0
2009-02-10 20:17:00,1.5943,1.5946,1.59395,1.59395,87400000.0
2009-02-10 20:18:00,1.594,1.5945,1.59385,1.59435,158400000.0
2009-02-10 20:19:00,1.5944,1.5956,1.59435,1.59485,187800000.0
2009-02-10 20:20:00,1.5947,1.595,1.59415,1.595,235800000.0
2009-02-10 20:21:00,1.595,1.59705,1.5945,1.5965,211600000.0
2009-02-10 20:22:00,1.59735,1.59745,1.5958,1.59705,302200000.0
2009-02-10 20:23:00,1.59715,1.59745,1.59545,1.59595,182000000.0
2009-02-10 20:24:00,1.5961,1.59655,1.5949,1.5952,296400000.0
2009-02-10 20:25:00,1.59525,1.59555,1.5947,1.59545,293800000.0
2009-02-10 20:26:00,1.5956,1.5972,1.5952,1.59655,289200000.0
2009-02-10 20:27:00,1.59655,1.5968,1.5951,1.5957,290400000.0
2009-02-10 20:28:00,1.59585,1.5962,1.59505,1.59575,228000000.0
2009-02-10 20:29:00,1.59575,1.5962,1.5942,1.59505,265200000.0
2009-02-10 20:30:00,1.59505,1.5954,1.59415,1.5946,329000000.0
2009-02-10 20:31:00,1.59465,1.59505,1.59405,1.5943,169200000.0
2009-02-10 20:32:00,1.5944,1.59545,1.59415,1.59515,214200000.0
2009-02-10 20:33:00,1.59505,1.597,1.59475,1.5961,257400000.0
2009-02-10 20:34:00,1.596,1.596,1.59455,1.59515,161200000.0
2009-02-10 20:35:00,1.59535,1.59545,1.59475,1.59515,151400000.0
2009-02-10 20:36:00,1.5952,1.5953,1.5947,1.5947,124200000.0
2009-02-10 20:37:00,1.5947,1.5956,1.5939,1.5954,276000000.0
2009-02-10 20:38:00,1.5954,1.59555,1.59505,1.5955,179000000.0
2009-02-10 20:39:00,1.59555,1.59555,1.5943,1.5945,197000000.0
2009-02-10 20:40:00,1.5945,1.59525,1.59415,1.59525,154600000.0
2009-02-10 20:41:00,1.59525,1.59595,1.59525,1.5958,206000000.0
2009-02-10 20:42:00,1.5957,1.59605,1.595,1.5955,138600000.0
2009-02-10 20:43:00,1.59555,1.59565,1.59505,1.59535,252600000.0
2009-02-10 20:44:00,1.5954,1.5954,1.59425,1.59435,181200000.0
2009-02-10 20:45:00,1.5944,1.5952,1.5932,1.5936,264000000.0
2009-02-10 20:46:00,1.59385,1.5949,1.59375,1.59475,247800000.0
2009-02-10 20:47:00,1.59475,1.59515,1.5944,1.59475,190800000.0
2009-02-10 20:48:00,1.59465,1.5951,1.59455,1.5947,188200000.0
2009-02-10 20:49:00,1.59475,1.5949,1.5941,1.5944,155600000.0
2009-02-10 20:50:00,1.59445,1.5953,1.5942,1.59445,295600000.0
2009-02-10 20:51:00,1.5944,1.5945,1.5937,1.5937,145000000.0
2009-02-10 20:52:00,1.59375,1.5949,1.59365,1.5947,226000000.0
2009-02-10 20:53:00,1.59475,1.59485,1.5938,1.59395,157400000.0
2009-02-10 20:54:00,1.59395,1.59665,1.59365,1.59605,339000000.0
2009-02-10 20:55:00,1.59605,1.5961,1.5954,1.59585,158800000.0
2009-02-10 20:56:00,1.59575,1.59595,1.5954,1.5955,129400000.0
2009-02-10 20:57:00,1.5955,1.59595,1.59535,1.5958,124800000.0
2009-02-10 20:58:00,1.5957,1.5962,1.59565,1.596,190600000.0
2009-02-10 20:59:00,1.59605,1.59605,1.5956,1.5956,119400000.0
2009-02-10 21:00:00,1.59555,1.59635,1.5953,1.5963,285800000.0
2009-02-10 21:01:00,1.59645,1.5969,1.59585,1.5966,262800000.0
2009-02-10 21:02:00,1.5968,1.59725,1.59645,1.59705,174200000.0
2009-02-10 21:03:00,1.59705,1.59735,1.59665,1.59695,129600000.0
2009-02-10 21:04:00,1.5971,1.59855,1.59705,1.5981,333600000.0
2009-02-10 21:05:00,1.59805,1.59815,1.59745,1.59775,200400000.0
2009-02-10 21:06:00,1.59775,1.5987,1.59755,1.5986,176400000.0
2009-02-10 21:07:00,1.59815,1.5985,1.59785,1.5982,145800000.0
2009-02-10 21:08:00,1.5982,1.59855,1.59785,1.5983,230200000.0
2009-02-10 21:09:00,1.5983,1.59865,1.5982,1.59825,93200000.0
2009-02-10 21:10:00,1.59825,1.59975,1.5981,1.59935,230200000.0
2009-02-10 21:11:00,1.5993,1.60055,1.59925,1.60035,218000000.0
2009-02-10 21:12:00,1.6003,1.6003,1.59895,1.5995,158200000.0
2009-02-10 21:13:00,1.59955,1.60005,1.5994,1.5996,82400000.0
2009-02-10 21:14:00,1.5997,1.60035,1.5994,1.6001,130200000.0
2009-02-10 21:15:00,1.6001,1.6016,1.60005,1.60095,170800000.0
2009-02-10 21:16:00,1.6009,1.6023,1.6007,1.6022,202600000.0
2009-02-10 21:17:00,1.60215,1.6028,1.60175,1.6028,164800000.0
2009-02-10 21:18:00,1.603,1.60535,1.6029,1.60515,222800000.0
2009-02-10 21:19:00,1.60515,1.6052,1.6041,1.60475,322400000.0
2009-02-10 21:20:00,1.6046,1.60535,1.60395,1.6042,269800000.0
2009-02-10 21:21:00,1.6042,1.6045,1.602,1.60285,375240000.0
2009-02-10 21:22:00,1.60285,1.60285,1.6016,1.60245,259200000.0
2009-02-10 21:23:00,1.6024,1.603,1.6024,1.6025,171800000.0
2009-02-10 21:24:00,1.6024,1.60405,1.6021,1.60405,131800000.0
2009-02-10 21:25:00,1.60405,1.60445,1.6037,1.6039,105000000.0
2009-02-10 21:26:00,1.60385,1.60385,1.6032,1.60355,72800000.0
2009-02-10 21:27:00,1.60365,1.60445,1.60345,1.60415,112200000.0
2009-02-10 21:28:00,1.6041,1.60435,1.6021,1.6031,225400000.0
2009-02-10 21:29:00,1.6031,1.6034,1.6022,1.6028,243600000.0
2009-02-10 21:30:00,1.6029,1.604,1.60245,1.6035,270400000.0
2009-02-10 21:31:00,1.60365,1.60415,1.6023,1.60335,239800000.0
2009-02-10 21:32:00,1.6033,1.60455,1.6029,1.60385,136000000.0
2009-02-10 21:33:00,1.604,1.60415,1.6029,1.60395,97800000.0
2009-02-10 21:34:00,1.60395,1.60405,1.6022,1.60255,186800000.0
2009-02-10 21:35:00,1.6025,1.60265,1.602,1.6023,249800000.0
2009-02-10 21:36:00,1.6024,1.6029,1.60195,1.6027,220200000.0
2009-02-10 21:37:00,1.6027,1.6039,1.6027,1.60375,321000000.0
2009-02-10 21:38:00,1.6037,1.60385,1.6029,1.6035,249800000.0
2009-02-10 21:39:00,1.6036,1.6041,1.60335,1.60385,308800000.0
2009-02-10 21:40:00,1.60395,1.6045,1.60345,1.60355,254200000.0
2009-02-10 21:41:00,1.6035,1.6038,1.60325,1.60325,263000000.0
2009-02-10 21:42:00,1.60335,1.60355,1.60295,1.60325,228200000.0
2009-02-10 21:43:00,1.6033,1.60345,1.6027,1.60305,229000000.0
2009-02-10 21:44:00,1.6031,1.60455,1.60275,1.60445,292000000.0
2009-02-10 21:45:00,1.6045,1.60465,1.6042,1.6044,134800000.0
2009-02-10 21:46:00,1.60435,1.60445,1.6041,1.6043,185200000.0
2009-02-10 21:47:00,1.6043,1.60445,1.60355,1.60405,262200000.0
2009-02-10 21:48:00,1.604,1.60495,1.6033,1.60495,286400000.0
2009-02-10 21:49:00,1.6048,1.605,1.6041,1.6045,248800000.0
2009-02-10 21:50:00,1.6045,1.60605,1.6044,1.6045,169600000.0
2009-02-10 21:51:00,1.60435,1.6047,1.60345,1.60405,193600000.0
2009-02-10 21:52:00,1.60405,1.60435,1.60385,1.6042,176800000.0
2009-02-10 21:53:00,1.6042,1.6048,1.6042,1.6044,158000000.0
2009-02-10 21:54:00,1.60445,1.60495,1.60435,1.6046,113800000.0
2009-02-10 21:55:00,1.60455,1.60555,1.60445,1.6053,240800000.0
2009-02-10 21:56:00,1.6052,1.60665,1.60495,1.6066,279900000.0
2009-02-10 21:57:00,1.6066,1.60665,1.60555,1.6056,176300000.0
2009-02-10 21:58:00,1.60565,1.60705,1.60535,1.6069,139200000.0
2009-02-10 21:59:00,1.607,1.607,1.6061,1.60665,111800000.0
2009-02-10 22:00:00,1.60665,1.60745,1.6061,1.6068,205600000.0
2009-02-10 22:01:00,1.60665,1.607,1.606,1.6069,221100000.0
2009-02-10 22:02:00,1.6069,1.6069,1.6054,1.606,169400000.0
2009-02-10 22:03:00,1.6059,1.60635,1.60525,1.606,173800000.0
2009-02-10 22:04:00,1.60595,1.6063,1.6054,1.6054,187200000.0
2009-02-10 22:05:00,1.60525,1.6053,1.60475,1.60515,194600000.0
2009-02-10 22:06:00,1.6051,1.6055,1.6051,1.6054,170600000.0
2009-02-10 22:07:00,1.6053,1.6055,1.60425,1.6049,203400000.0
2009-02-10 22:08:00,1.6049,1.60545,1.6046,1.6051,185200000.0
2009-02-10 22:09:00,1.60505,1.60525,1.60435,1.60445,129800000.0
2009-02-10 22:10:00,1.6045,1.6052,1.6043,1.60515,112000000.0
2009-02-10 22:11:00,1.60505,1.6053,1.6046,1.60505,164400000.0
2009-02-10 22:12:00,1.60515,1.60555,1.6046,1.6049,251200000.0
2009-02-10 22:13:00,1.60485,1.60565,1.6046,1.60485,170000000.0
2009-02-10 22:14:00,1.6049,1.6057,1.6048,1.60485,199400000.0
2009-02-10 22:15:00,1.60505,1.60585,1.6049,1.6057,116000000.0
2009-02-10 22:16:00,1.60565,1.6059,1.6051,1.60585,81200000.0
2009-02-10 22:17:00,1.60585,1.60625,1.6051,1.6051,207200000.0
2009-02-10 22:18:00,1.6051,1.607,1.60505,1.60695,197600000.0
2009-02-10 22:19:00,1.60675,1.6071,1.6065,1.6066,142400000.0
2009-02-10 22:20:00,1.6066,1.6066,1.6058,1.60585,112600000.0
2009-02-10 22:21:00,1.60595,1.60595,1.6052,1.60545,192200000.0
2009-02-10 22:22:00,1.6054,1.6055,1.60495,1.60525,154200000.0
2009-02-10 22:23:00,1.6052,1.606,1.60495,1.6059,150800000.0
2009-02-10 22:24:00,1.6059,1.60645,1.60555,1.6057,106800000.0
2009-02-10 22:25:00,1.6057,1.6059,1.6046,1.60475,160000000.0
2009-02-10 22:26:00,1.6048,1.605,1.6039,1.60455,166300000.0
2009-02-10 22:27:00,1.6045,1.60535,1.60425,1.60455,122400000.0
2009-02-10 22:28:00,1.6045,1.6053,1.60425,1.6047,213000000.0
2009-02-10 22:29:00,1.6047,1.6047,1.60395,1.6044,126800000.0
2009-02-10 22:30:00,1.60445,1.60445,1.60395,1.60415,169000000.0
2009-02-10 22:31:00,1.6041,1.60495,1.6041,1.6048,177400000.0
2009-02-10 22:32:00,1.6049,1.6052,1.6046,1.6048,246200000.0
2009-02-10 22:33:00,1.60485,1.605,1.60455,1.60495,118000000.0
2009-02-10 22:34:00,1.6049,1.606,1.60475,1.60515,211200000.0
2009-02-10 22:35:00,1.60515,1.6053,1.6049,1.6049,192800000.0
2009-02-10 22:36:00,1.605,1.60595,1.605,1.60545,139800000.0
2009-02-10 22:37:00,1.60545,1.6064,1.60495,1.6063,193400000.0
2009-02-10 22:38:00,1.6063,1.6063,1.60585,1.6062,32400000.0
2009-02-10 22:39:00,1.6063,1.60635,1.6055,1.6058,142600000.0
2009-02-10 22:40:00,1.6059,1.6062,1.6053,1.60565,155800000.0
2009-02-10 22:41:00,1.60565,1.6061,1.6056,1.60585,216600000.0
2009-02-10 22:42:00,1.6061,1.60675,1.6059,1.60615,184400000.0
2009-02-10 22:43:00,1.60615,1.60705,1.60595,1.60705,244140001.0
2009-02-10 22:44:00,1.607,1.6075,1.6061,1.60695,164600000.0
2009-02-10 22:45:00,1.60705,1.60715,1.6061,1.6065,48600000.0
2009-02-10 22:46:00,1.6065,1.60685,1.60505,1.606,161400000.0
2009-02-10 22:47:00,1.6061,1.6067,1.606,1.60645,198600000.0
2009-02-10 22:48:00,1.6065,1.60715,1.6062,1.6064,256800000.0
2009-02-10 22:49:00,1.6065,1.60655,1.60575,1.60585,107800000.0
2009-02-10 22:50:00,1.60585,1.60605,1.6054,1.6058,162000000.0
2009-02-10 22:51:00,1.60585,1.60675,1.6054,1.60645,164600000.0
2009-02-10 22:52:00,1.6065,1.60665,1.60495,1.60495,169400000.0
2009-02-10 22:53:00,1.60495,1.6055,1.60485,1.60515,99000000.0
2009-02-10 22:54:00,1.60555,1.6057,1.60415,1.60475,189600000.0
2009-02-10 22:55:00,1.60475,1.60475,1.6042,1.60445,166600000.0
2009-02-10 22:56:00,1.60455,1.6048,1.60435,1.60445,145800000.0
2009-02-10 22:57:00,1.6044,1.60475,1.6041,1.6044,137800000.0
2009-02-10 22:58:00,1.60435,1.6049,1.60425,1.60485,108600000.0
2009-02-10 22:59:00,1.6048,1.60505,1.60455,1.6047,77600000.0
2009-02-10 23:00:00,1.60495,1.60545,1.60495,1.60495,128400000.0
2009-02-10 23:01:00,1.605,1.60565,1.605,1.60535,135200000.0
2009-02-10 23:02:00,1.60555,1.60625,1.60545,1.6057,149600000.0
2009-02-10 23:03:00,1.6058,1.60685,1.6058,1.6067,114800000.0
2009-02-10 23:04:00,1.60665,1.60665,1.60645,1.6065,70400000.0
2009-02-10 23:05:00,1.60645,1.60685,1.60595,1.6062,150000000.0
2009-02-10 23:06:00,1.6062,1.6064,1.6059,1.6059,45400000.0
2009-02-10 23:07:00,1.60585,1.60585,1.6051,1.60575,125000000.0
2009-02-10 23:08:00,1.60575,1.60665,1.60535,1.60625,145400000.0
2009-02-10 23:09:00,1.60625,1.6073,1.60625,1.60675,134800000.0
2009-02-10 23:10:00,1.6068,1.60735,1.60645,1.60655,144800000.0
2009-02-10 23:11:00,1.60655,1.60715,1.60655,1.6068,51400000.0
2009-02-10 23:12:00,1.6067,1.6067,1.6065,1.6065,42200000.0
2009-02-10 23:13:00,1.60655,1.60655,1.60645,1.6065,25200000.0
2009-02-10 23:14:00,1.60665,1.60665,1.60595,1.60665,77600000.0
2009-02-10 23:15:00,1.60675,1.60715,1.6063,1.60715,41600000.0
2009-02-10 23:16:00,1.6073,1.6073,1.6068,1.60725,33400000.0
2009-02-10 23:17:00,1.6072,1.6072,1.60665,1.60685,16000000.0
2009-02-10 23:18:00,1.60705,1.60715,1.6064,1.607,75800000.0
2009-02-10 23:19:00,1.607,1.60725,1.6069,1.607,44600000.0
2009-02-10 23:20:00,1.60705,1.60705,1.6058,1.6068,43600000.0
2009-02-10 23:21:00,1.6068,1.60705,1.6065,1.60705,67800000.0
2009-02-10 23:22:00,1.6073,1.6073,1.60635,1.6065,37000000.0
2009-02-10 23:23:00,1.6066,1.60675,1.6065,1.60665,78000000.0
2009-02-10 23:24:00,1.6066,1.60705,1.60655,1.6067,82800000.0
2009-02-10 23:25:00,1.60675,1.60685,1.60595,1.60655,51200000.0
2009-02-10 23:26:00,1.6064,1.6066,1.6064,1.6065,39600000.0
2009-02-10 23:27:00,1.60655,1.60655,1.6061,1.6064,86200000.0
2009-02-10 23:28:00,1.6064,1.60645,1.60635,1.6064,16200000.0
2009-02-10 23:29:00,1.6064,1.6066,1.6062,1.60625,75400000.0
2009-02-10 23:30:00,1.60645,1.60645,1.6061,1.60635,72800000.0
2009-02-10 23:31:00,1.6064,1.60685,1.6064,1.6068,54000000.0
2009-02-10 23:32:00,1.60675,1.60675,1.60635,1.6067,81000000.0
2009-02-10 23:33:00,1.60675,1.60675,1.60645,1.60655,71000000.0
2009-02-10 23:34:00,1.6065,1.6066,1.6062,1.6062,108600000.0
2009-02-10 23:35:00,1.6064,1.60665,1.60615,1.6062,98400000.0
2009-02-10 23:36:00,1.60625,1.6065,1.60595,1.60605,110800000.0
2009-02-10 23:37:00,1.606,1.6066,1.606,1.60635,58000000.0
2009-02-10 23:38:00,1.60625,1.6064,1.60595,1.60615,50400000.0
2009-02-10 23:39:00,1.60615,1.60625,1.6059,1.6059,31600000.0
2009-02-10 23:40:00,1.6059,1.60625,1.6052,1.6062,148600000.0
2009-02-10 23:41:00,1.60625,1.60625,1.60535,1.60545,189200000.0
2009-02-10 23:42:00,1.60535,1.60605,1.60535,1.60585,82400000.0
2009-02-10 23:43:00,1.6058,1.60585,1.60525,1.6057,63200000.0
2009-02-10 23:44:00,1.6059,1.6059,1.60535,1.6056,32400000.0
2009-02-10 23:45:00,1.6055,1.6056,1.60495,1.6056,75200000.0
2009-02-10 23:46:00,1.60545,1.60705,1.60545,1.6067,120600000.0
2009-02-10 23:47:00,1.6068,1.60705,1.60595,1.60665,173200000.0
2009-02-10 23:48:00,1.60665,1.6079,1.60665,1.6069,193000000.0
2009-02-10 23:49:00,1.60695,1.60695,1.6067,1.6068,61200000.0
2009-02-10 23:50:00,1.60685,1.6073,1.6057,1.6057,137600000.0
2009-02-10 23:51:00,1.60595,1.6061,1.60475,1.6053,150400000.0
2009-02-10 23:52:00,1.6053,1.6057,1.60485,1.6057,153200000.0
2009-02-10 23:53:00,1.6056,1.6056,1.60475,1.605,111600000.0
2009-02-10 23:54:00,1.605,1.60505,1.6046,1.60475,107800000.0
2009-02-10 23:55:00,1.6048,1.60495,1.60475,1.60495,60800000.0
2009-02-10 23:56:00,1.60495,1.60525,1.60465,1.60525,153800000.0
2009-02-10 23:57:00,1.60525,1.60525,1.6047,1.6049,73600000.0
2009-02-10 23:58:00,1.60495,1.605,1.60425,1.60455,111200000.0
2009-02-10 23:59:00,1.60475,1.60595,1.6046,1.60575,164200000.0
2009-02-11 00:00:00,1.60555,1.60555,1.6046,1.60465,51600000.0
2009-02-11 00:01:00,1.6048,1.60485,1.60455,1.6046,37800000.0
2009-02-11 00:02:00,1.6046,1.6046,1.6035,1.60395,128400000.0
2009-02-11 00:03:00,1.60415,1.6046,1.6038,1.60455,142000000.0
2009-02-11 00:04:00,1.6047,1.6048,1.6043,1.6044,70000000.0
2009-02-11 00:05:00,1.6045,1.6051,1.6045,1.6051,36000000.0
2009-02-11 00:06:00,1.60505,1.6051,1.6035,1.6041,55200000.0
2009-02-11 00:07:00,1.6041,1.60455,1.60355,1.60455,54000000.0
2009-02-11 00:08:00,1.60485,1.6056,1.60415,1.6042,72200000.0
2009-02-11 00:09:00,1.6042,1.6045,1.6041,1.6042,71800000.0
2009-02-11 00:10:00,1.6041,1.6043,1.6041,1.60425,26400000.0
2009-02-11 00:11:00,1.60425,1.60425,1.6039,1.604,79000000.0
2009-02-11 00:12:00,1.60405,1.60405,1.60335,1.60335,44600000.0
2009-02-11 00:13:00,1.60355,1.60425,1.6034,1.60425,100800000.0
2009-02-11 00:14:00,1.6041,1.60495,1.6039,1.60495,81800000.0
2009-02-11 00:15:00,1.60495,1.6061,1.6047,1.60535,36000000.0
2009-02-11 00:16:00,1.60545,1.60545,1.6046,1.6046,11200000.0
2009-02-11 00:17:00,1.6047,1.60475,1.6038,1.6043,28800000.0
2009-02-11 00:18:00,1.60425,1.60425,1.6032,1.60355,25600000.0
2009-02-11 00:19:00,1.60315,1.60375,1.6026,1.6029,114000000.0
2009-02-11 00:20:00,1.60295,1.6031,1.60265,1.60265,12000000.0
2009-02-11 00:21:00,1.6026,1.60295,1.6026,1.60285,11600000.0
2009-02-11 00:22:00,1.60275,1.60275,1.60255,1.60255,16800000.0
2009-02-11 00:23:00,1.6023,1.60275,1.6023,1.60275,48800000.0
2009-02-11 00:24:00,1.60285,1.6029,1.6027,1.6027,41600000.0
2009-02-11 00:25:00,1.6033,1.60365,1.60225,1.6032,90600000.0
2009-02-11 00:26:00,1.6033,1.60355,1.6026,1.60345,80200000.0
2009-02-11 00:27:00,1.60355,1.60405,1.60255,1.60365,91400000.0
2009-02-11 00:28:00,1.6037,1.6037,1.60245,1.60355,13000000.0
2009-02-11 00:29:00,1.6037,1.6037,1.60215,1.60255,45600000.0
2009-02-11 00:30:00,1.60265,1.6034,1.60265,1.60305,68800000.0
2009-02-11 00:31:00,1.60305,1.6037,1.60295,1.60345,136000000.0
2009-02-11 00:32:00,1.6035,1.60395,1.60325,1.6039,64800000.0
2009-02-11 00:33:00,1.6039,1.60555,1.6036,1.60555,120600000.0
2009-02-11 00:34:00,1.60515,1.6057,1.60405,1.60415,123000000.0
2009-02-11 00:35:00,1.60415,1.6043,1.6039,1.60425,75800000.0
2009-02-11 00:36:00,1.6043,1.6054,1.6042,1.60525,59800000.0
2009-02-11 00:37:00,1.6053,1.6053,1.60505,1.6051,10000000.0
2009-02-11 00:38:00,1.605,1.605,1.6046,1.60485,75200000.0
2009-02-11 00:39:00,1.60485,1.6052,1.60475,1.6052,95200000.0
2009-02-11 00:40:00,1.6052,1.6053,1.60475,1.6053,37800000.0
2009-02-11 00:41:00,1.6054,1.60585,1.60455,1.60515,61200000.0
2009-02-11 00:42:00,1.60535,1.6054,1.60445,1.60445,19400000.0
2009-02-11 00:43:00,1.6047,1.6053,1.6047,1.6053,67400000.0
2009-02-11 00:44:00,1.60535,1.6055,1.60485,1.60485,46800000.0
2009-02-11 00:45:00,1.6049,1.6049,1.6039,1.6039,72600000.0
2009-02-11 00:46:00,1.604,1.6041,1.60355,1.6041,62000000.0
2009-02-11 00:47:00,1.6042,1.60455,1.60355,1.60385,97200000.0
2009-02-11 00:48:00,1.60385,1.60385,1.6038,1.6038,6800000.0
2009-02-11 00:49:00,1.6038,1.60455,1.6038,1.60395,120400000.0
2009-02-11 00:50:00,1.60395,1.6043,1.60395,1.6041,118200000.0
2009-02-11 00:51:00,1.60405,1.60405,1.6032,1.6034,27200000.0
2009-02-11 00:52:00,1.60345,1.60365,1.60345,1.60365,8400000.0
2009-02-11 00:53:00,1.60385,1.60405,1.60215,1.60405,55800000.0
2009-02-11 00:54:00,1.6041,1.60425,1.6041,1.60415,32400000.0
2009-02-11 00:55:00,1.60425,1.60425,1.60425,1.60425,7200000.0
2009-02-11 00:56:00,1.60425,1.60425,1.60425,1.60425,3600000.0
2009-02-11 00:57:00,1.6043,1.6043,1.6043,1.6043,18000000.0
2009-02-11 00:58:00,1.6043,1.60435,1.6043,1.60435,7200000.0
2009-02-11 00:59:00,1.6044,1.6045,1.60435,1.6045,98800000.0
2009-02-11 01:00:00,1.60455,1.60455,1.6044,1.60445,36000000.0
2009-02-11 01:01:00,1.6045,1.6056,1.60335,1.60355,215600000.0
2009-02-11 01:02:00,1.60375,1.6046,1.60375,1.60405,165400000.0
2009-02-11 01:03:00,1.6043,1.605,1.60385,1.604,211600000.0
2009-02-11 01:04:00,1.6042,1.6043,1.60395,1.6043,21000000.0
2009-02-11 01:05:00,1.6043,1.6043,1.60395,1.6041,26200000.0
2009-02-11 01:06:00,1.6039,1.6039,1.6032,1.6036,77800000.0
2009-02-11 01:07:00,1.6036,1.60395,1.6036,1.60385,39600000.0
2009-02-11 01:08:00,1.60385,1.60405,1.6038,1.60385,57600000.0
2009-02-11 01:09:00,1.6038,1.6043,1.60375,1.6039,164600000.0
2009-02-11 01:10:00,1.6039,1.60405,1.60275,1.60275,117000000.0
2009-02-11 01:11:00,1.60275,1.603,1.6024,1.60295,138400000.0
2009-02-11 01:12:00,1.60295,1.60295,1.60225,1.60235,74600000.0
2009-02-11 01:13:00,1.60245,1.60245,1.60195,1.60205,103400000.0
2009-02-11 01:14:00,1.60215,1.60245,1.602,1.60215,120800000.0
2009-02-11 01:15:00,1.6021,1.60235,1.60185,1.60205,142000000.0
2009-02-11 01:16:00,1.60205,1.6023,1.60205,1.6023,80800000.0
2009-02-11 01:17:00,1.60155,1.6031,1.60155,1.6024,71400000.0
2009-02-11 01:18:00,1.6031,1.6031,1.60205,1.6031,46400000.0
2009-02-11 01:19:00,1.6031,1.6031,1.6023,1.6031,40200000.0
2009-02-11 01:20:00,1.6031,1.6031,1.6031,1.6031,9600000.0
2009-02-11 01:21:00,1.6031,1.6031,1.6031,1.6031,12800000.0
2009-02-11 01:22:00,1.6031,1.6031,1.60185,1.6031,61200000.0
2009-02-11 01:23:00,1.6031,1.6033,1.60195,1.6031,26000000.0
2009-02-11 01:24:00,1.6033,1.6033,1.60195,1.6033,42600000.0
2009-02-11 01:25:00,1.6033,1.60345,1.6032,1.6033,82600000.0
2009-02-11 01:26:00,1.6033,1.6033,1.6032,1.6032,18800000.0
2009-02-11 01:27:00,1.6033,1.6033,1.6033,1.6033,14400000.0
2009-02-11 01:28:00,1.6033,1.6033,1.6033,1.6033,8000000.0
2009-02-11 01:29:00,1.6033,1.6033,1.6032,1.6033,38000000.0
2009-02-11 01:30:00,1.6033,1.6033,1.6033,1.6033,17600000.0
2009-02-11 01:31:00,1.6033,1.60335,1.60325,1.6033,52400000.0
2009-02-11 01:32:00,1.6033,1.6034,1.6032,1.60335,70000000.0
2009-02-11 01:33:00,1.60325,1.6033,1.60325,1.60325,70000000.0
2009-02-11 01:34:00,1.6032,1.6033,1.6032,1.6033,11600000.0
2009-02-11 01:35:00,1.6032,1.6035,1.6032,1.6033,71200000.0
2009-02-11 01:36:00,1.6033,1.6033,1.6033,1.6033,30400000.0
2009-02-11 01:37:00,1.6033,1.6033,1.6033,1.6033,22400000.0
2009-02-11 01:38:00,1.6033,1.60335,1.6032,1.6033,70000000.0
2009-02-11 01:39:00,1.6033,1.6033,1.6032,1.6033,39600000.0
2009-02-11 01:40:00,1.6033,1.6035,1.6032,1.6035,39600000.0
2009-02-11 01:41:00,1.6035,1.6035,1.6032,1.6033,43600000.0
2009-02-11 01:42:00,1.6033,1.6033,1.6033,1.6033,14400000.0
2009-02-11 01:43:00,1.6033,1.6033,1.6012,1.60125,144600000.0
2009-02-11 01:44:00,1.60125,1.60145,1.6011,1.6014,120200000.0
2009-02-11 01:45:00,1.6014,1.6023,1.6013,1.60215,236600000.0
2009-02-11 01:46:00,1.60235,1.6024,1.6021,1.6021,93600000.0
2009-02-11 01:47:00,1.6021,1.6023,1.6014,1.60185,91000000.0
2009-02-11 01:48:00,1.60195,1.6022,1.6019,1.60215,89600000.0
2009-02-11 01:49:00,1.60215,1.6022,1.60195,1.602,100400000.0
2009-02-11 01:50:00,1.60195,1.6021,1.60195,1.60195,65600000.0
2009-02-11 01:51:00,1.602,1.602,1.60195,1.602,116400000.0
2009-02-11 01:52:00,1.602,1.60225,1.6019,1.6022,85600000.0
2009-02-11 01:53:00,1.6024,1.60295,1.60205,1.60285,151200000.0
2009-02-11 01:54:00,1.60285,1.6033,1.60285,1.60305,119600000.0
2009-02-11 01:55:00,1.60305,1.60305,1.60255,1.6027,97200000.0
2009-02-11 01:56:00,1.6027,1.6027,1.60265,1.60265,25200000.0
2009-02-11 01:57:00,1.6027,1.6027,1.6027,1.6027,10800000.0
2009-02-11 01:58:00,1.6027,1.60285,1.6027,1.6028,25200000.0
2009-02-11 01:59:00,1.6027,1.60275,1.60265,1.60265,8000000.0
2009-02-11 02:00:00,1.6028,1.60345,1.60275,1.6032,116200000.0
2009-02-11 02:01:00,1.6032,1.6032,1.6031,1.6031,14400000.0
2009-02-11 02:02:00,1.60315,1.6038,1.60315,1.6038,154800000.0
2009-02-11 02:03:00,1.6038,1.60435,1.6038,1.60415,175200000.0
2009-02-11 02:04:00,1.6042,1.6049,1.60385,1.6047,156800000.0
2009-02-11 02:05:00,1.60445,1.60445,1.604,1.60435,60600000.0
2009-02-11 02:06:00,1.6044,1.60485,1.60405,1.60425,202000000.0
2009-02-11 02:07:00,1.60425,1.60425,1.6036,1.6039,147000000.0
2009-02-11 02:08:00,1.60395,1.604,1.60365,1.6038,86400000.0
2009-02-11 02:09:00,1.6038,1.6038,1.6037,1.6037,10800000.0
2009-02-11 02:10:00,1.6038,1.6038,1.60355,1.6036,25200000.0
2009-02-11 02:11:00,1.6035,1.60375,1.6035,1.60375,61200000.0
2009-02-11 02:12:00,1.60385,1.60415,1.60385,1.6041,32400000.0
2009-02-11 02:13:00,1.604,1.604,1.6039,1.6039,26200000.0
2009-02-11 02:14:00,1.6039,1.6039,1.603,1.603,93600000.0
2009-02-11 02:15:00,1.6029,1.6029,1.60255,1.60275,80200000.0
2009-02-11 02:16:00,1.60265,1.60265,1.6019,1.60215,190800000.0
2009-02-11 02:17:00,1.60205,1.6025,1.60195,1.6023,141400000.0
2009-02-11 02:18:00,1.6023,1.60255,1.6023,1.60245,37000000.0
2009-02-11 02:19:00,1.60235,1.60235,1.6021,1.6021,14400000.0
2009-02-11 02:20:00,1.6021,1.60225,1.60185,1.6019,52400000.0
2009-02-11 02:21:00,1.6018,1.6022,1.6016,1.60175,114600000.0
2009-02-11 02:22:00,1.6018,1.60185,1.60175,1.60175,21600000.0
2009-02-11 02:23:00,1.6018,1.6019,1.60175,1.6018,43200000.0
2009-02-11 02:24:00,1.6018,1.6025,1.6017,1.60205,144400000.0
2009-02-11 02:25:00,1.60205,1.6022,1.60195,1.6021,39600000.0
2009-02-11 02:26:00,1.60215,1.6023,1.60205,1.6022,39600000.0
2009-02-11 02:27:00,1.60225,1.60235,1.60205,1.60215,87400000.0
2009-02-11 02:28:00,1.60225,1.60225,1.6022,1.6022,10800000.0
2009-02-11 02:29:00,1.6022,1.6022,1.6021,1.6021,14400000.0
2009-02-11 02:30:00,1.6022,1.60225,1.6021,1.60215,76600000.0
2009-02-11 02:31:00,1.6022,1.60335,1.60215,1.6033,183000000.0
2009-02-11 02:32:00,1.60315,1.60315,1.60285,1.60295,31800000.0
2009-02-11 02:33:00,1.60295,1.6031,1.60195,1.60205,159000000.0
2009-02-11 02:34:00,1.602,1.6023,1.602,1.6021,84600000.0
2009-02-11 02:35:00,1.60215,1.6023,1.60155,1.6018,68400000.0
2009-02-11 02:36:00,1.6018,1.6018,1.60165,1.60175,19200000.0
2009-02-11 02:37:00,1.60175,1.60175,1.6014,1.6015,69200000.0
2009-02-11 02:38:00,1.60135,1.60175,1.60115,1.6014,163000000.0
2009-02-11 02:39:00,1.6014,1.6014,1.6011,1.6013,76400000.0
2009-02-11 02:40:00,1.6012,1.60165,1.6011,1.6013,137000000.0
2009-02-11 02:41:00,1.60175,1.6023,1.6012,1.60135,89400000.0
2009-02-11 02:42:00,1.60135,1.60135,1.60125,1.6013,60600000.0
2009-02-11 02:43:00,1.60135,1.60135,1.5991,1.5991,212800000.0
2009-02-11 02:44:00,1.59925,1.60005,1.5991,1.6,213200000.0
2009-02-11 02:45:00,1.60005,1.6003,1.5998,1.60015,111000000.0
2009-02-11 02:46:00,1.6002,1.6002,1.59955,1.5999,165800000.0
2009-02-11 02:47:00,1.5999,1.6,1.5988,1.59905,59800000.0
2009-02-11 02:48:00,1.59905,1.5991,1.59875,1.599,90600000.0
2009-02-11 02:49:00,1.59905,1.59955,1.599,1.5995,96800000.0
2009-02-11 02:50:00,1.5996,1.6001,1.59955,1.59985,151600000.0
2009-02-11 02:51:00,1.59985,1.6,1.5992,1.5992,300600000.0
2009-02-11 02:52:00,1.5993,1.5998,1.59915,1.5998,62200000.0
2009-02-11 02:53:00,1.59965,1.60035,1.59965,1.6003,132200000.0
2009-02-11 02:54:00,1.60035,1.60085,1.6001,1.60075,55600000.0
2009-02-11 02:55:00,1.60075,1.60095,1.60035,1.60095,42600000.0
2009-02-11 02:56:00,1.6009,1.60105,1.60075,1.60085,60800000.0
2009-02-11 02:57:00,1.60075,1.60085,1.6002,1.60065,83200000.0
2009-02-11 02:58:00,1.60075,1.6008,1.60045,1.60065,33600000.0
2009-02-11 02:59:00,1.60065,1.60065,1.60005,1.6001,32000000.0
2009-02-11 03:00:00,1.6001,1.6003,1.5997,1.5998,65800000.0
2009-02-11 03:01:00,1.5998,1.60015,1.5998,1.60015,38400000.0
2009-02-11 03:02:00,1.60015,1.6003,1.59995,1.6002,53400000.0
2009-02-11 03:03:00,1.5999,1.60085,1.5999,1.6008,76200000.0
2009-02-11 03:04:00,1.6007,1.6015,1.6007,1.6015,60000000.0
2009-02-11 03:05:00,1.6014,1.6014,1.6,1.60075,86200000.0
2009-02-11 03:06:00,1.60075,1.60075,1.60025,1.60025,21200000.0
2009-02-11 03:07:00,1.6005,1.60065,1.5992,1.59965,167800000.0
2009-02-11 03:08:00,1.5998,1.6005,1.59955,1.6003,250000000.0
2009-02-11 03:09:00,1.60035,1.6012,1.60035,1.60055,211800000.0
2009-02-11 03:10:00,1.60055,1.6009,1.60045,1.60045,93600000.0
2009-02-11 03:11:00,1.6005,1.6007,1.6005,1.6006,43200000.0
2009-02-11 03:12:00,1.6006,1.6007,1.6004,1.6007,89400000.0
2009-02-11 03:13:00,1.60065,1.60065,1.5995,1.5996,162600000.0
2009-02-11 03:14:00,1.5997,1.6002,1.5997,1.6,155800000.0
2009-02-11 03:15:00,1.5999,1.6002,1.5999,1.5999,84800000.0
2009-02-11 03:16:00,1.60005,1.6005,1.60005,1.6002,100800000.0
2009-02-11 03:17:00,1.6001,1.60055,1.60005,1.60055,82800000.0
2009-02-11 03:18:00,1.6006,1.6006,1.59955,1.59955,176000000.0
2009-02-11 03:19:00,1.5996,1.59985,1.5995,1.59985,144000000.0
2009-02-11 03:20:00,1.59985,1.60035,1.5998,1.59985,162000000.0
2009-02-11 03:21:00,1.59985,1.59985,1.59885,1.5993,261200000.0
2009-02-11 03:22:00,1.59935,1.59935,1.5981,1.5981,165600000.0
2009-02-11 03:23:00,1.5981,1.599,1.5981,1.59885,286600000.0
2009-02-11 03:24:00,1.59885,1.6005,1.59875,1.6005,186800000.0
2009-02-11 03:25:00,1.6006,1.60095,1.6004,1.60095,162000000.0
2009-02-11 03:26:00,1.6009,1.60135,1.60075,1.60135,118800000.0
2009-02-11 03:27:00,1.6014,1.60165,1.59995,1.60005,160800000.0
2009-02-11 03:28:00,1.60015,1.60045,1.5997,1.60035,195400000.0
2009-02-11 03:29:00,1.6004,1.60145,1.6004,1.6008,139600000.0
2009-02-11 03:30:00,1.6008,1.6014,1.6008,1.6013,108000000.0
2009-02-11 03:31:00,1.6012,1.6014,1.6006,1.6007,129600000.0
2009-02-11 03:32:00,1.60065,1.60075,1.5996,1.6001,112600000.0
2009-02-11 03:33:00,1.60015,1.6003,1.5999,1.6003,127000000.0
2009-02-11 03:34:00,1.6003,1.60055,1.5999,1.6,123400000.0
2009-02-11 03:35:00,1.5999,1.5999,1.59965,1.5999,38000000.0
2009-02-11 03:36:00,1.6,1.60035,1.6,1.60035,19000000.0
2009-02-11 03:37:00,1.60045,1.6006,1.6,1.60055,63400000.0
2009-02-11 03:38:00,1.60045,1.6012,1.60035,1.60075,174400000.0
2009-02-11 03:39:00,1.6007,1.6014,1.6004,1.60075,99200000.0
2009-02-11 03:40:00,1.60085,1.60085,1.59995,1.60015,89400000.0
2009-02-11 03:41:00,1.60015,1.6017,1.6,1.60155,148600000.0
2009-02-11 03:42:00,1.6016,1.6016,1.60125,1.60155,93600000.0
2009-02-11 03:43:00,1.6016,1.6016,1.6015,1.6016,23600000.0
2009-02-11 03:44:00,1.6017,1.60205,1.60165,1.60205,77600000.0
2009-02-11 03:45:00,1.6019,1.60225,1.6005,1.6014,150400000.0
2009-02-11 03:46:00,1.60145,1.60145,1.601,1.60105,112600000.0
2009-02-11 03:47:00,1.60115,1.6013,1.60095,1.6011,77800000.0
2009-02-11 03:48:00,1.60105,1.60195,1.60065,1.6007,156600000.0
2009-02-11 03:49:00,1.60075,1.60105,1.60055,1.60095,103000000.0
2009-02-11 03:50:00,1.60105,1.60105,1.5999,1.6002,157200000.0
2009-02-11 03:51:00,1.60065,1.60065,1.60065,1.60065,3600000.0
2009-02-11 03:52:00,1.60055,1.6013,1.60055,1.60105,90000000.0
2009-02-11 03:53:00,1.6009,1.60105,1.6005,1.60085,93200000.0
2009-02-11 03:54:00,1.6008,1.6008,1.6008,1.6008,1600000.0
2009-02-11 03:55:00,1.60075,1.60095,1.6007,1.60095,21600000.0
2009-02-11 03:56:00,1.6009,1.6009,1.6009,1.6009,1600000.0
2009-02-11 03:57:00,1.60095,1.6013,1.60055,1.6013,52600000.0
2009-02-11 03:58:00,1.60135,1.6016,1.60135,1.60155,27600000.0
2009-02-11 03:59:00,1.6016,1.6023,1.6016,1.60215,72800000.0
2009-02-11 04:00:00,1.6022,1.60255,1.6019,1.60225,135400000.0
2009-02-11 04:01:00,1.60215,1.60215,1.6013,1.60145,102800000.0
2009-02-11 04:02:00,1.6017,1.6017,1.6008,1.601,89000000.0
2009-02-11 04:03:00,1.601,1.6015,1.601,1.6015,56800000.0
2009-02-11 04:04:00,1.6015,1.6021,1.6015,1.60195,101800000.0
2009-02-11 04:05:00,1.60195,1.60215,1.60135,1.6015,104800000.0
2009-02-11 04:06:00,1.60155,1.602,1.60145,1.60185,24000000.0
2009-02-11 04:07:00,1.6019,1.6026,1.6018,1.6026,45200000.0
2009-02-11 04:08:00,1.6025,1.60255,1.60185,1.60245,99600000.0
2009-02-11 04:09:00,1.6025,1.6025,1.6008,1.6008,140600000.0
2009-02-11 04:10:00,1.601,1.603,1.60085,1.6022,171600000.0
2009-02-11 04:11:00,1.6023,1.6027,1.6011,1.6025,122000000.0
2009-02-11 04:12:00,1.6024,1.6024,1.60085,1.6011,82800000.0
2009-02-11 04:13:00,1.601,1.60145,1.6007,1.6007,51600000.0
2009-02-11 04:14:00,1.6009,1.60105,1.60055,1.60105,49400000.0
2009-02-11 04:15:00,1.6011,1.60195,1.6005,1.60165,132600000.0
2009-02-11 04:16:00,1.6016,1.60175,1.60155,1.6016,16000000.0
2009-02-11 04:17:00,1.6017,1.60175,1.6016,1.6016,9600000.0
2009-02-11 04:18:00,1.60155,1.6017,1.60155,1.60155,12800000.0
2009-02-11 04:19:00,1.6016,1.60225,1.60155,1.60225,32000000.0
2009-02-11 04:20:00,1.6023,1.6023,1.6014,1.6018,35200000.0
2009-02-11 04:21:00,1.6018,1.6018,1.60125,1.60135,19600000.0
2009-02-11 04:22:00,1.60125,1.60125,1.60115,1.60125,10800000.0
2009-02-11 04:23:00,1.60115,1.60125,1.6011,1.6011,18000000.0
2009-02-11 04:24:00,1.60105,1.6011,1.60105,1.6011,9200000.0
2009-02-11 04:25:00,1.6012,1.6012,1.6011,1.6012,35400000.0
2009-02-11 04:26:00,1.6011,1.6011,1.60105,1.60105,7200000.0
2009-02-11 04:27:00,1.60095,1.60115,1.6005,1.6006,145400000.0
2009-02-11 04:28:00,1.6006,1.6012,1.6002,1.6005,78000000.0
2009-02-11 04:29:00,1.6005,1.60095,1.6005,1.6009,38800000.0
2009-02-11 04:30:00,1.6009,1.60125,1.60055,1.60125,63800000.0
2009-02-11 04:31:00,1.60115,1.60125,1.60085,1.60085,49200000.0
2009-02-11 04:32:00,1.60105,1.60125,1.60105,1.60115,48000000.0
2009-02-11 04:33:00,1.6012,1.60135,1.6012,1.6013,20800000.0
2009-02-11 04:34:00,1.6012,1.60135,1.6009,1.6011,24800000.0
2009-02-11 04:35:00,1.60115,1.60125,1.60115,1.60125,14400000.0
2009-02-11 04:36:00,1.60125,1.6015,1.6008,1.6013,75800000.0
2009-02-11 04:37:00,1.6012,1.6012,1.6005,1.6006,78600000.0
2009-02-11 04:38:00,1.60085,1.60085,1.60035,1.60035,7400000.0
2009-02-11 04:39:00,1.60055,1.6011,1.60035,1.6011,17400000.0
2009-02-11 04:40:00,1.60115,1.60205,1.60115,1.6016,62400000.0
2009-02-11 04:41:00,1.60155,1.602,1.60155,1.6016,22800000.0
2009-02-11 04:42:00,1.60155,1.60165,1.60095,1.60165,58000000.0
2009-02-11 04:43:00,1.60165,1.6019,1.60145,1.6019,52400000.0
2009-02-11 04:44:00,1.6018,1.6019,1.6015,1.6016,42400000.0
2009-02-11 04:45:00,1.60145,1.6016,1.60105,1.60105,44600000.0
2009-02-11 04:46:00,1.601,1.60115,1.60085,1.601,25600000.0
2009-02-11 04:47:00,1.60115,1.6012,1.60035,1.6009,47400000.0
2009-02-11 04:48:00,1.60095,1.60095,1.60025,1.60035,15800000.0
2009-02-11 04:49:00,1.60035,1.6005,1.60035,1.6005,9600000.0
2009-02-11 04:50:00,1.6004,1.6005,1.6004,1.6005,6400000.0
2009-02-11 04:51:00,1.6004,1.6004,1.5999,1.60005,51400000.0
2009-02-11 04:52:00,1.6001,1.6001,1.59985,1.5999,19200000.0
2009-02-11 04:53:00,1.5999,1.6006,1.5998,1.60045,32000000.0
2009-02-11 04:54:00,1.60045,1.6008,1.6004,1.60055,31400000.0
2009-02-11 04:55:00,1.6006,1.6007,1.6006,1.6006,6000000.0
2009-02-11 04:56:00,1.6006,1.6006,1.6003,1.60045,46600000.0
2009-02-11 04:57:00,1.6004,1.6004,1.60005,1.6002,54000000.0
2009-02-11 04:58:00,1.60025,1.60065,1.60025,1.60045,18400000.0
2009-02-11 04:59:00,1.6005,1.60065,1.6005,1.60065,8000000.0
2009-02-11 05:00:00,1.6006,1.6012,1.6005,1.60065,88400000.0
2009-02-11 05:01:00,1.60075,1.60095,1.6006,1.60095,64000000.0
2009-02-11 05:02:00,1.60095,1.6012,1.60075,1.60075,63600000.0
2009-02-11 05:03:00,1.60065,1.60075,1.6005,1.60075,12800000.0
2009-02-11 05:04:00,1.6005,1.6011,1.6002,1.6004,27600000.0
2009-02-11 05:05:00,1.60035,1.60045,1.60035,1.60045,3200000.0
2009-02-11 05:06:00,1.60035,1.60045,1.6003,1.60045,16000000.0
2009-02-11 05:07:00,1.60035,1.6004,1.60035,1.6004,3200000.0
2009-02-11 05:08:00,1.60045,1.60055,1.6004,1.6005,9600000.0
2009-02-11 05:09:00,1.6003,1.60105,1.60025,1.601,26800000.0
2009-02-11 05:10:00,1.60115,1.60125,1.6005,1.60115,42400000.0
2009-02-11 05:11:00,1.60115,1.60115,1.601,1.6011,32400000.0
2009-02-11 05:12:00,1.6012,1.60125,1.601,1.601,11600000.0
2009-02-11 05:13:00,1.6011,1.60125,1.6011,1.60115,14400000.0
2009-02-11 05:14:00,1.60125,1.6014,1.60115,1.6013,32400000.0
2009-02-11 05:15:00,1.6014,1.6021,1.6011,1.60125,60400000.0
2009-02-11 05:16:00,1.6013,1.6013,1.6012,1.6013,11200000.0
2009-02-11 05:17:00,1.60125,1.60125,1.6012,1.6012,3200000.0
2009-02-11 05:18:00,1.60105,1.6012,1.6007,1.6012,19800000.0
2009-02-11 05:19:00,1.6014,1.6017,1.60125,1.6017,30800000.0
2009-02-11 05:20:00,1.6017,1.6018,1.6016,1.6017,69200000.0
2009-02-11 05:21:00,1.6017,1.6019,1.6017,1.6019,39600000.0
2009-02-11 05:22:00,1.6021,1.6023,1.6013,1.6023,141200000.0
2009-02-11 05:23:00,1.60225,1.60225,1.60215,1.6022,17600000.0
2009-02-11 05:24:00,1.6022,1.6022,1.60165,1.60165,20000000.0
2009-02-11 05:25:00,1.6018,1.6018,1.60125,1.6018,14800000.0
2009-02-11 05:26:00,1.60185,1.602,1.60185,1.60195,14400000.0
2009-02-11 05:27:00,1.60185,1.602,1.60185,1.60195,11200000.0
2009-02-11 05:28:00,1.6018,1.60195,1.6018,1.6018,20800000.0
2009-02-11 05:29:00,1.60185,1.60205,1.60185,1.602,35800000.0
2009-02-11 05:30:00,1.60205,1.60225,1.60125,1.6021,46400000.0
2009-02-11 05:31:00,1.6021,1.60215,1.60205,1.60215,5000000.0
2009-02-11 05:32:00,1.60215,1.60225,1.60215,1.60215,12000000.0
2009-02-11 05:33:00,1.6021,1.6026,1.6021,1.60235,56200000.0
2009-02-11 05:34:00,1.60225,1.6024,1.60215,1.6023,37800000.0
2009-02-11 05:35:00,1.60235,1.60245,1.60225,1.6024,29800000.0
2009-02-11 05:36:00,1.60245,1.60255,1.6023,1.6023,16600000.0
2009-02-11 05:37:00,1.60215,1.6023,1.6019,1.6019,23800000.0
2009-02-11 05:38:00,1.60195,1.60195,1.6015,1.60185,95800000.0
2009-02-11 05:39:00,1.60195,1.60205,1.60075,1.60125,134600000.0
2009-02-11 05:40:00,1.6014,1.60145,1.60135,1.60135,29000000.0
2009-02-11 05:41:00,1.60135,1.60235,1.60135,1.6019,88800000.0
2009-02-11 05:42:00,1.60195,1.60215,1.60195,1.60205,9600000.0
2009-02-11 05:43:00,1.60195,1.6028,1.60195,1.60245,41600000.0
2009-02-11 05:44:00,1.60255,1.6028,1.6023,1.6028,36800000.0
2009-02-11 05:45:00,1.6027,1.60315,1.60265,1.60295,33600000.0
2009-02-11 05:46:00,1.6027,1.6027,1.6027,1.6027,1600000.0
2009-02-11 05:47:00,1.6029,1.60295,1.602,1.602,14800000.0
2009-02-11 05:48:00,1.602,1.602,1.60175,1.60195,49800000.0
2009-02-11 05:49:00,1.60185,1.6019,1.60175,1.6018,36000000.0
2009-02-11 05:50:00,1.6017,1.6018,1.6017,1.6017,29800000.0
2009-02-11 05:51:00,1.60165,1.60165,1.6016,1.60165,28800000.0
2009-02-11 05:52:00,1.60135,1.60135,1.60095,1.60125,62200000.0
2009-02-11 05:53:00,1.60165,1.6018,1.6015,1.60155,62200000.0
2009-02-11 05:54:00,1.6015,1.60155,1.6015,1.60155,10800000.0
2009-02-11 05:55:00,1.6016,1.6016,1.6015,1.6015,18000000.0
2009-02-11 05:56:00,1.60095,1.60105,1.60085,1.60085,32400000.0
2009-02-11 05:57:00,1.60155,1.60155,1.6015,1.60155,32400000.0
2009-02-11 05:58:00,1.6015,1.60165,1.6015,1.6015,28800000.0
2009-02-11 05:59:00,1.6015,1.6025,1.6015,1.60205,74800000.0
2009-02-11 06:00:00,1.6023,1.60285,1.6022,1.6028,108200000.0
2009-02-11 06:01:00,1.6028,1.6028,1.60255,1.6026,61000000.0
2009-02-11 06:02:00,1.60265,1.60285,1.6025,1.6025,47800000.0
2009-02-11 06:03:00,1.6024,1.60275,1.6019,1.6025,125800000.0
2009-02-11 06:04:00,1.60245,1.6025,1.6019,1.6023,92200000.0
2009-02-11 06:05:00,1.6023,1.60295,1.6022,1.6025,75200000.0
2009-02-11 06:06:00,1.6024,1.6024,1.602,1.60225,99600000.0
2009-02-11 06:07:00,1.6022,1.6025,1.6022,1.6023,25200000.0
2009-02-11 06:08:00,1.6024,1.6028,1.6023,1.60275,97200000.0
2009-02-11 06:09:00,1.60265,1.60265,1.6026,1.6026,7200000.0
2009-02-11 06:10:00,1.60245,1.60245,1.60095,1.60105,108000000.0
2009-02-11 06:11:00,1.60125,1.6013,1.60025,1.6003,155200000.0
2009-02-11 06:12:00,1.60025,1.6013,1.60025,1.6013,147200000.0
2009-02-11 06:13:00,1.6013,1.6018,1.6013,1.60155,30800000.0
2009-02-11 06:14:00,1.6015,1.60195,1.6015,1.6017,68200000.0
2009-02-11 06:15:00,1.60175,1.6018,1.60125,1.60135,101800000.0
2009-02-11 06:16:00,1.6013,1.60135,1.60125,1.60125,10800000.0
2009-02-11 06:17:00,1.60135,1.60205,1.60135,1.60175,81400000.0
2009-02-11 06:18:00,1.60185,1.60245,1.60185,1.60235,84600000.0
2009-02-11 06:19:00,1.6023,1.60235,1.6014,1.60145,87800000.0
2009-02-11 06:20:00,1.6015,1.6016,1.6015,1.60155,83800000.0
2009-02-11 06:21:00,1.60145,1.6017,1.6014,1.60165,97000000.0
2009-02-11 06:22:00,1.60165,1.60165,1.601,1.6014,76400000.0
2009-02-11 06:23:00,1.6015,1.6017,1.6014,1.6014,47800000.0
2009-02-11 06:24:00,1.60145,1.6015,1.6013,1.6013,70800000.0
2009-02-11 06:25:00,1.60135,1.6018,1.6013,1.60165,93600000.0
2009-02-11 06:26:00,1.60155,1.60185,1.60155,1.60185,33600000.0
2009-02-11 06:27:00,1.6019,1.6021,1.6019,1.6019,21600000.0
2009-02-11 06:28:00,1.6019,1.6021,1.60185,1.60195,43200000.0
2009-02-11 06:29:00,1.60185,1.6019,1.60185,1.6019,21600000.0
2009-02-11 06:30:00,1.60185,1.60185,1.60175,1.60185,63600000.0
2009-02-11 06:31:00,1.60185,1.6023,1.60185,1.6023,20000000.0
2009-02-11 06:32:00,1.6023,1.60255,1.6023,1.6024,54000000.0
2009-02-11 06:33:00,1.6024,1.6024,1.602,1.6021,48200000.0
2009-02-11 06:34:00,1.6021,1.6023,1.6021,1.6023,71240000.0
2009-02-11 06:35:00,1.60235,1.6024,1.60215,1.6024,82700000.0
2009-02-11 06:36:00,1.6024,1.6026,1.6023,1.6025,46280000.0
2009-02-11 06:37:00,1.6025,1.60275,1.6019,1.6021,77500000.0
2009-02-11 06:38:00,1.60215,1.60265,1.6021,1.60235,77920000.0
2009-02-11 06:39:00,1.6025,1.6026,1.60225,1.60255,93920000.0
2009-02-11 06:40:00,1.6026,1.60285,1.6008,1.6008,119240000.0
2009-02-11 06:41:00,1.601,1.6019,1.601,1.60175,61600000.0
2009-02-11 06:42:00,1.6018,1.6021,1.60175,1.60205,61800000.0
2009-02-11 06:43:00,1.6019,1.60215,1.60125,1.60125,90400000.0
2009-02-11 06:44:00,1.60135,1.60155,1.60075,1.6014,63000000.0
2009-02-11 06:45:00,1.60135,1.60135,1.60095,1.60125,40600000.0
2009-02-11 06:46:00,1.60125,1.60125,1.60095,1.60095,36200000.0
2009-02-11 06:47:00,1.6011,1.6016,1.6007,1.6015,42000000.0
2009-02-11 06:48:00,1.6016,1.6016,1.6011,1.6013,44800000.0
2009-02-11 06:49:00,1.6013,1.6015,1.6012,1.6015,32400000.0
2009-02-11 06:50:00,1.60135,1.6015,1.6012,1.60135,47000000.0
2009-02-11 06:51:00,1.60145,1.602,1.60145,1.60175,64400000.0
2009-02-11 06:52:00,1.6017,1.6018,1.60145,1.60175,61400000.0
2009-02-11 06:53:00,1.6016,1.60165,1.6013,1.6015,54800000.0
2009-02-11 06:54:00,1.60145,1.60175,1.60145,1.60175,25600000.0
2009-02-11 06:55:00,1.60175,1.60185,1.60135,1.6015,118400000.0
2009-02-11 06:56:00,1.60135,1.60155,1.6013,1.6013,80000000.0
2009-02-11 06:57:00,1.60125,1.6013,1.60115,1.6013,23000000.0
2009-02-11 06:58:00,1.6013,1.60175,1.6013,1.60155,44800000.0
2009-02-11 06:59:00,1.60155,1.6018,1.60155,1.6018,20000000.0
2009-02-11 07:00:00,1.6018,1.6018,1.60115,1.6012,70200000.0
2009-02-11 07:01:00,1.6012,1.6013,1.6006,1.60095,106400000.0
2009-02-11 07:02:00,1.601,1.6017,1.60085,1.6017,80200000.0
2009-02-11 07:03:00,1.60155,1.60175,1.6015,1.60175,75400000.0
2009-02-11 07:04:00,1.60155,1.60185,1.60155,1.60175,65400000.0
2009-02-11 07:05:00,1.6018,1.6021,1.60175,1.602,56800000.0
2009-02-11 07:06:00,1.60205,1.6022,1.60195,1.60195,39000000.0
2009-02-11 07:07:00,1.60195,1.6026,1.6018,1.60205,154080000.0
2009-02-11 07:08:00,1.6021,1.60215,1.60105,1.60145,132800000.0
2009-02-11 07:09:00,1.60155,1.6016,1.60095,1.6014,61800000.0
2009-02-11 07:10:00,1.6014,1.6015,1.6014,1.60145,39600000.0
2009-02-11 07:11:00,1.6015,1.60155,1.6013,1.60145,105600000.0
2009-02-11 07:12:00,1.6015,1.60195,1.60145,1.60155,64600000.0
2009-02-11 07:13:00,1.6015,1.60195,1.60145,1.60165,134000000.0
2009-02-11 07:14:00,1.6016,1.6019,1.6014,1.6019,86400000.0
2009-02-11 07:15:00,1.602,1.6023,1.60185,1.6023,28800000.0
2009-02-11 07:16:00,1.6022,1.60305,1.602,1.603,89900000.0
2009-02-11 07:17:00,1.60235,1.6033,1.60185,1.60315,181040000.0
2009-02-11 07:18:00,1.60325,1.60405,1.60295,1.6031,279800000.0
2009-02-11 07:19:00,1.60315,1.60375,1.60305,1.6034,87000000.0
2009-02-11 07:20:00,1.6034,1.6037,1.60285,1.60295,127000000.0
2009-02-11 07:21:00,1.60315,1.6038,1.6028,1.60295,64400000.0
2009-02-11 07:22:00,1.60305,1.60395,1.60295,1.60385,52000000.0
2009-02-11 07:23:00,1.60385,1.60385,1.60275,1.6029,52200000.0
2009-02-11 07:24:00,1.6029,1.6034,1.6028,1.6033,65200000.0
2009-02-11 07:25:00,1.6033,1.6034,1.6031,1.6034,113600000.0
2009-02-11 07:26:00,1.60355,1.60425,1.60355,1.60425,149600000.0
2009-02-11 07:27:00,1.6044,1.60455,1.60425,1.60455,115200000.0
2009-02-11 07:28:00,1.6047,1.6052,1.60415,1.6049,196400000.0
2009-02-11 07:29:00,1.6049,1.6052,1.6043,1.6045,201400000.0
2009-02-11 07:30:00,1.60455,1.605,1.6045,1.6049,81400000.0
2009-02-11 07:31:00,1.6049,1.6049,1.6045,1.60475,51000000.0
2009-02-11 07:32:00,1.6048,1.6049,1.6045,1.60465,42000000.0
2009-02-11 07:33:00,1.60455,1.60465,1.6044,1.60445,47200000.0
2009-02-11 07:34:00,1.60445,1.60445,1.60345,1.6037,82400000.0
2009-02-11 07:35:00,1.6037,1.60385,1.60305,1.6035,102800000.0
2009-02-11 07:36:00,1.60345,1.60365,1.6034,1.60355,28800000.0
2009-02-11 07:37:00,1.60345,1.60375,1.60345,1.60375,24000000.0
2009-02-11 07:38:00,1.60385,1.6042,1.60385,1.60415,28800000.0
2009-02-11 07:39:00,1.6042,1.6042,1.604,1.604,12800000.0
2009-02-11 07:40:00,1.60375,1.60375,1.6035,1.6036,30800000.0
2009-02-11 07:41:00,1.60355,1.6041,1.60345,1.6037,65600000.0
2009-02-11 07:42:00,1.60365,1.60425,1.6035,1.60375,88600000.0
2009-02-11 07:43:00,1.60385,1.6043,1.60325,1.60325,118400000.0
2009-02-11 07:44:00,1.6033,1.60515,1.6032,1.605,134000000.0
2009-02-11 07:45:00,1.605,1.605,1.60425,1.6046,180000000.0
2009-02-11 07:46:00,1.6045,1.60475,1.60435,1.6046,120400000.0
2009-02-11 07:47:00,1.6046,1.6051,1.60445,1.6047,145200000.0
2009-02-11 07:48:00,1.6048,1.6052,1.60445,1.6049,160400000.0
2009-02-11 07:49:00,1.60475,1.60495,1.60475,1.6049,28800000.0
2009-02-11 07:50:00,1.60485,1.60485,1.60465,1.60475,27200000.0
2009-02-11 07:51:00,1.6047,1.6047,1.60355,1.6039,75200000.0
2009-02-11 07:52:00,1.60385,1.60385,1.6033,1.60355,65600000.0
2009-02-11 07:53:00,1.6035,1.6039,1.6033,1.6036,40000000.0
2009-02-11 07:54:00,1.60385,1.6039,1.60355,1.60375,46400000.0
2009-02-11 07:55:00,1.60355,1.60385,1.60315,1.6034,90000000.0
2009-02-11 07:56:00,1.60345,1.6041,1.60335,1.60365,60000000.0
2009-02-11 07:57:00,1.6036,1.60385,1.6034,1.6036,60400000.0
2009-02-11 07:58:00,1.60365,1.60385,1.6032,1.60325,52800000.0
2009-02-11 07:59:00,1.60335,1.60335,1.6028,1.6029,35200000.0
2009-02-11 08:00:00,1.60295,1.6032,1.6028,1.60315,30400000.0
2009-02-11 08:01:00,1.6032,1.60335,1.60285,1.60285,28800000.0
2009-02-11 08:02:00,1.6028,1.60325,1.602,1.6029,100000000.0
2009-02-11 08:03:00,1.60305,1.60325,1.60215,1.6024,179200000.0
2009-02-11 08:04:00,1.60245,1.603,1.60235,1.60255,190200000.0
2009-02-11 08:05:00,1.60245,1.60285,1.6017,1.6023,140000000.0
2009-02-11 08:06:00,1.6023,1.6029,1.60215,1.6023,113600000.0
2009-02-11 08:07:00,1.6022,1.6022,1.60155,1.60195,136800000.0
2009-02-11 08:08:00,1.60195,1.6033,1.60195,1.6031,124400000.0
2009-02-11 08:09:00,1.6032,1.6032,1.6022,1.6022,135600000.0
2009-02-11 08:10:00,1.60225,1.60245,1.6016,1.60205,98600000.0
2009-02-11 08:11:00,1.602,1.60285,1.6019,1.60235,125400000.0
2009-02-11 08:12:00,1.60235,1.60235,1.6014,1.60175,219000000.0
2009-02-11 08:13:00,1.60175,1.60275,1.60175,1.60275,140400000.0
2009-02-11 08:14:00,1.60275,1.60385,1.60275,1.60385,182000000.0
2009-02-11 08:15:00,1.60395,1.60395,1.60235,1.60255,287600000.0
2009-02-11 08:16:00,1.6026,1.6031,1.6019,1.60295,219000000.0
2009-02-11 08:17:00,1.603,1.60505,1.6027,1.60415,230400000.0
2009-02-11 08:18:00,1.6041,1.6046,1.60355,1.6046,262800000.0
2009-02-11 08:19:00,1.60445,1.6045,1.6038,1.60405,191200000.0
2009-02-11 08:20:00,1.60415,1.6052,1.60405,1.6052,140000000.0
2009-02-11 08:21:00,1.60525,1.60545,1.60455,1.6046,132800000.0
2009-02-11 08:22:00,1.60465,1.6048,1.60405,1.6042,76800000.0
2009-02-11 08:23:00,1.6042,1.6047,1.604,1.6047,76800000.0
2009-02-11 08:24:00,1.60475,1.6053,1.60465,1.60515,97600000.0
2009-02-11 08:25:00,1.6053,1.60565,1.60495,1.6052,72000000.0
2009-02-11 08:26:00,1.6055,1.6055,1.6049,1.605,67200000.0
2009-02-11 08:27:00,1.60505,1.6053,1.60465,1.6048,72000000.0
2009-02-11 08:28:00,1.6047,1.605,1.60445,1.605,57600000.0
2009-02-11 08:29:00,1.60495,1.60495,1.60465,1.60475,32000000.0
2009-02-11 08:30:00,1.6047,1.6047,1.60375,1.60445,128000000.0
2009-02-11 08:31:00,1.60445,1.6054,1.60445,1.60515,60000000.0
2009-02-11 08:32:00,1.60515,1.60525,1.60425,1.60495,72200000.0
2009-02-11 08:33:00,1.60495,1.60505,1.6046,1.60505,69800000.0
2009-02-11 08:34:00,1.60515,1.60515,1.6043,1.60435,100800000.0
2009-02-11 08:35:00,1.6044,1.6046,1.60425,1.60455,40200000.0
2009-02-11 08:36:00,1.60455,1.6049,1.6042,1.6047,100600000.0
2009-02-11 08:37:00,1.6047,1.60505,1.60435,1.60495,67200000.0
2009-02-11 08:38:00,1.60495,1.6052,1.60495,1.6051,31000000.0
2009-02-11 08:39:00,1.60515,1.6054,1.60455,1.60495,85600000.0
2009-02-11 08:40:00,1.6049,1.60495,1.6037,1.6037,91400000.0
2009-02-11 08:41:00,1.60385,1.60405,1.6037,1.6039,35200000.0
2009-02-11 08:42:00,1.6041,1.6045,1.6041,1.6045,20800000.0
2009-02-11 08:43:00,1.6046,1.6049,1.6046,1.60475,17600000.0
2009-02-11 08:44:00,1.60475,1.60595,1.60475,1.60595,114000000.0
2009-02-11 08:45:00,1.60605,1.6062,1.6059,1.60605,85600000.0
2009-02-11 08:46:00,1.60605,1.6069,1.606,1.60665,87400000.0
2009-02-11 08:47:00,1.6067,1.60685,1.606,1.60625,85600000.0
2009-02-11 08:48:00,1.60625,1.6063,1.60585,1.60595,65400000.0
2009-02-11 08:49:00,1.606,1.6061,1.60515,1.6056,58800000.0
2009-02-11 08:50:00,1.6056,1.6057,1.60545,1.6055,41600000.0
2009-02-11 08:51:00,1.6055,1.6056,1.60545,1.6055,48000000.0
2009-02-11 08:52:00,1.6055,1.6068,1.6055,1.6068,93200000.0
2009-02-11 08:53:00,1.6068,1.6074,1.606,1.60685,159800000.0
2009-02-11 08:54:00,1.6068,1.6069,1.60625,1.60635,105400000.0
2009-02-11 08:55:00,1.6063,1.6064,1.6051,1.6052,100800000.0
2009-02-11 08:56:00,1.6052,1.6066,1.60515,1.6065,70200000.0
2009-02-11 08:57:00,1.6064,1.60655,1.60575,1.60605,111800000.0
2009-02-11 08:58:00,1.60605,1.60665,1.60545,1.60665,107200000.0
2009-02-11 08:59:00,1.60665,1.60675,1.6058,1.60585,125000000.0
2009-02-11 09:00:00,1.6058,1.6059,1.60505,1.60515,163200000.0
2009-02-11 09:01:00,1.6047,1.60545,1.6044,1.6052,114000000.0
2009-02-11 09:02:00,1.60515,1.6059,1.6049,1.6057,156800000.0
2009-02-11 09:03:00,1.60555,1.60585,1.6054,1.60565,134800000.0
2009-02-11 09:04:00,1.6056,1.6058,1.60485,1.6056,162400000.0
2009-02-11 09:05:00,1.60555,1.6061,1.60545,1.6056,225200000.0
2009-02-11 09:06:00,1.6055,1.6061,1.6055,1.606,189800000.0
2009-02-11 09:07:00,1.606,1.6062,1.6053,1.6055,182800000.0
2009-02-11 09:08:00,1.60565,1.60635,1.60565,1.6062,180800000.0
2009-02-11 09:09:00,1.6062,1.6062,1.60565,1.60615,181800000.0
2009-02-11 09:10:00,1.60615,1.60635,1.60565,1.60575,268000000.0
2009-02-11 09:11:00,1.60575,1.60575,1.60515,1.60565,199000000.0
2009-02-11 09:12:00,1.6056,1.6071,1.6049,1.60515,221000000.0
2009-02-11 09:13:00,1.6051,1.60565,1.60505,1.6056,86800000.0
2009-02-11 09:14:00,1.60555,1.60565,1.6048,1.605,125600000.0
2009-02-11 09:15:00,1.605,1.605,1.60375,1.6046,187400000.0
2009-02-11 09:16:00,1.6047,1.605,1.60445,1.6049,264000000.0
2009-02-11 09:17:00,1.6049,1.60495,1.60445,1.6045,198000000.0
2009-02-11 09:18:00,1.6045,1.60515,1.60395,1.60515,246000000.0
2009-02-11 09:19:00,1.6052,1.6052,1.6047,1.6049,258400000.0
2009-02-11 09:20:00,1.60485,1.60485,1.60415,1.60425,191200000.0
2009-02-11 09:21:00,1.60435,1.60445,1.603,1.6039,178800000.0
2009-02-11 09:22:00,1.60395,1.60455,1.6039,1.60405,108600000.0
2009-02-11 09:23:00,1.6041,1.60535,1.60405,1.6052,324600000.0
2009-02-11 09:24:00,1.6052,1.60625,1.60515,1.6058,209800000.0
2009-02-11 09:25:00,1.60575,1.60655,1.6056,1.60605,148000000.0
2009-02-11 09:26:00,1.6061,1.60645,1.60565,1.6058,398000000.0
2009-02-11 09:27:00,1.6058,1.60695,1.6056,1.60685,165200000.0
2009-02-11 09:28:00,1.6069,1.60755,1.6062,1.6069,373600000.0
2009-02-11 09:29:00,1.6069,1.6077,1.6069,1.60715,323600000.0
2009-02-11 09:30:00,1.6072,1.6072,1.6061,1.60615,273600000.0
2009-02-11 09:31:00,1.6061,1.6076,1.606,1.60635,142600000.0
2009-02-11 09:32:00,1.6063,1.60655,1.60615,1.6062,96000000.0
2009-02-11 09:33:00,1.60615,1.60695,1.60615,1.6068,130800000.0
2009-02-11 09:34:00,1.60675,1.60765,1.60675,1.6075,94400000.0
2009-02-11 09:35:00,1.6075,1.6075,1.6071,1.60725,118800000.0
2009-02-11 09:36:00,1.6072,1.60725,1.60675,1.60675,74200000.0
2009-02-11 09:37:00,1.60675,1.607,1.6061,1.6067,316000000.0
2009-02-11 09:38:00,1.6068,1.6074,1.6068,1.6074,184800000.0
2009-02-11 09:39:00,1.6075,1.60835,1.6075,1.6077,286600000.0
2009-02-11 09:40:00,1.6077,1.6077,1.607,1.6071,181000000.0
2009-02-11 09:41:00,1.6072,1.60735,1.6067,1.60685,289800000.0
2009-02-11 09:42:00,1.60675,1.6076,1.6067,1.6074,365000000.0
2009-02-11 09:43:00,1.6074,1.60765,1.60645,1.6067,254400000.0
2009-02-11 09:44:00,1.6066,1.60745,1.6066,1.60735,224400000.0
2009-02-11 09:45:00,1.6076,1.6077,1.60675,1.6074,233600000.0
2009-02-11 09:46:00,1.6074,1.60755,1.60715,1.60725,499200000.0
2009-02-11 09:47:00,1.60725,1.60805,1.607,1.60805,175600000.0
2009-02-11 09:48:00,1.60805,1.60835,1.60745,1.60755,189800000.0
2009-02-11 09:49:00,1.6076,1.6084,1.6074,1.6084,122600000.0
2009-02-11 09:50:00,1.6084,1.6084,1.60785,1.60785,183400000.0
2009-02-11 09:51:00,1.6079,1.60875,1.6079,1.6084,212600000.0
2009-02-11 09:52:00,1.60845,1.6089,1.60705,1.60705,183400000.0
2009-02-11 09:53:00,1.60705,1.60715,1.60625,1.60655,338200000.0
2009-02-11 09:54:00,1.6065,1.60665,1.6061,1.60635,282800000.0
2009-02-11 09:55:00,1.60645,1.60755,1.60615,1.60755,277200000.0
2009-02-11 09:56:00,1.6076,1.60805,1.60685,1.6074,261400000.0
2009-02-11 09:57:00,1.6074,1.60755,1.60645,1.60685,160200000.0
2009-02-11 09:58:00,1.6069,1.6073,1.60665,1.60705,218600000.0
2009-02-11 09:59:00,1.6072,1.6074,1.60585,1.60585,210400000.0
2009-02-11 10:00:00,1.6066,1.6066,1.60545,1.60555,315800000.0
2009-02-11 10:01:00,1.6061,1.60645,1.60545,1.60595,265000000.0
2009-02-11 10:02:00,1.60595,1.6067,1.60585,1.60585,230600000.0
2009-02-11 10:03:00,1.60605,1.60635,1.6057,1.60615,215200000.0
2009-02-11 10:04:00,1.60625,1.6078,1.60615,1.6074,296600000.0
2009-02-11 10:05:00,1.60745,1.6082,1.6073,1.608,258800000.0
2009-02-11 10:06:00,1.60795,1.6085,1.60775,1.60845,228400000.0
2009-02-11 10:07:00,1.60835,1.60865,1.60785,1.6083,182200000.0
2009-02-11 10:08:00,1.6082,1.60845,1.60785,1.60795,206400000.0
2009-02-11 10:09:00,1.60805,1.6086,1.6079,1.60835,265200000.0
2009-02-11 10:10:00,1.60835,1.60865,1.60775,1.6079,265600000.0
2009-02-11 10:11:00,1.6079,1.60815,1.60785,1.60795,102600000.0
2009-02-11 10:12:00,1.60795,1.6081,1.60795,1.608,99600000.0
2009-02-11 10:13:00,1.608,1.6097,1.60795,1.6096,238600000.0
2009-02-11 10:14:00,1.60955,1.6098,1.60895,1.60925,124600000.0
2009-02-11 10:15:00,1.60925,1.60925,1.6082,1.60835,234400000.0
2009-02-11 10:16:00,1.6083,1.60875,1.6082,1.60875,200400000.0
2009-02-11 10:17:00,1.60875,1.6105,1.60875,1.6094,303200000.0
2009-02-11 10:18:00,1.6094,1.6103,1.6094,1.61005,157600000.0
2009-02-11 10:19:00,1.61005,1.61025,1.60915,1.6094,189200000.0
2009-02-11 10:20:00,1.6094,1.61045,1.6093,1.61,147000000.0
2009-02-11 10:21:00,1.61005,1.61015,1.6099,1.6099,134000000.0
2009-02-11 10:22:00,1.60975,1.61105,1.60975,1.6108,152200000.0
2009-02-11 10:23:00,1.6109,1.61105,1.61035,1.61105,250200000.0
2009-02-11 10:24:00,1.61105,1.6116,1.6108,1.6113,215800000.0
2009-02-11 10:25:00,1.61135,1.6121,1.6113,1.61205,206400000.0
2009-02-11 10:26:00,1.61195,1.6124,1.61155,1.61205,136200000.0
2009-02-11 10:27:00,1.61205,1.6121,1.6114,1.6116,133400000.0
2009-02-11 10:28:00,1.6116,1.6116,1.61085,1.61115,144600000.0
2009-02-11 10:29:00,1.61115,1.612,1.6111,1.61175,203200000.0
2009-02-11 10:30:00,1.61175,1.61365,1.6116,1.6128,211480000.0
2009-02-11 10:31:00,1.61285,1.61345,1.61185,1.61315,194600000.0
2009-02-11 10:32:00,1.61305,1.6145,1.61295,1.6133,107200000.0
2009-02-11 10:33:00,1.6132,1.6132,1.61215,1.61275,150000000.0
2009-02-11 10:34:00,1.61275,1.6128,1.61225,1.6127,163400000.0
2009-02-11 10:35:00,1.6127,1.614,1.61265,1.61375,201600000.0
2009-02-11 10:36:00,1.61375,1.614,1.6132,1.61385,145600000.0
2009-02-11 10:37:00,1.6139,1.61615,1.6139,1.6148,229600000.0
2009-02-11 10:38:00,1.61475,1.6154,1.6144,1.6145,173000000.0
2009-02-11 10:39:00,1.61455,1.61505,1.6144,1.61455,173400000.0
2009-02-11 10:40:00,1.61445,1.6149,1.6143,1.6143,195800000.0
2009-02-11 10:41:00,1.61435,1.6147,1.6141,1.6147,160000000.0
2009-02-11 10:42:00,1.6147,1.6147,1.6144,1.6145,182400000.0
2009-02-11 10:43:00,1.61455,1.615,1.6144,1.61455,186600000.0
2009-02-11 10:44:00,1.61445,1.61455,1.61425,1.6143,131400000.0
2009-02-11 10:45:00,1.61435,1.6146,1.614,1.6146,367400000.0
2009-02-11 10:46:00,1.6145,1.6146,1.61385,1.6142,140400000.0
2009-02-11 10:47:00,1.6142,1.61425,1.61385,1.61425,114600000.0
2009-02-11 10:48:00,1.6138,1.61385,1.6129,1.6129,142400000.0
2009-02-11 10:49:00,1.6129,1.61295,1.61245,1.61295,231200000.0
2009-02-11 10:50:00,1.61295,1.61365,1.61295,1.61335,142800000.0
2009-02-11 10:51:00,1.61345,1.6139,1.6132,1.61335,157200000.0
2009-02-11 10:52:00,1.6135,1.6155,1.6135,1.6155,118000000.0
2009-02-11 10:53:00,1.61545,1.6156,1.6145,1.6156,131800000.0
2009-02-11 10:54:00,1.61565,1.61565,1.6146,1.615,145800000.0
2009-02-11 10:55:00,1.6152,1.61575,1.61435,1.61485,248600000.0
2009-02-11 10:56:00,1.6149,1.6173,1.61445,1.6173,274000000.0
2009-02-11 10:57:00,1.61725,1.6173,1.6167,1.6168,185200000.0
2009-02-11 10:58:00,1.6168,1.61805,1.61625,1.6176,190800000.0
2009-02-11 10:59:00,1.6176,1.61765,1.61685,1.61685,162800000.0
2009-02-11 11:00:00,1.61715,1.6178,1.6163,1.61675,194400000.0
2009-02-11 11:01:00,1.6168,1.6189,1.61605,1.6172,278600000.0
2009-02-11 11:02:00,1.61725,1.61835,1.61695,1.61825,253000000.0
2009-02-11 11:03:00,1.61825,1.61825,1.61675,1.61765,243600000.0
2009-02-11 11:04:00,1.61765,1.61835,1.61755,1.618,219800000.0
2009-02-11 11:05:00,1.6181,1.61815,1.61745,1.6177,200400000.0
2009-02-11 11:06:00,1.6177,1.6184,1.61715,1.6182,205800000.0
2009-02-11 11:07:00,1.6182,1.61855,1.6178,1.61795,145400000.0
2009-02-11 11:08:00,1.61805,1.6185,1.6178,1.61825,132200000.0
2009-02-11 11:09:00,1.61825,1.61845,1.61755,1.61755,142400000.0
2009-02-11 11:10:00,1.61745,1.6183,1.617,1.61805,196400000.0
2009-02-11 11:11:00,1.6181,1.6181,1.61705,1.6173,196200000.0
2009-02-11 11:12:00,1.6173,1.61785,1.6173,1.61765,139400000.0
2009-02-11 11:13:00,1.61765,1.6177,1.6171,1.6172,158400000.0
2009-02-11 11:14:00,1.6172,1.6173,1.61575,1.6161,195800000.0
2009-02-11 11:15:00,1.6161,1.61705,1.6155,1.61705,225000000.0
2009-02-11 11:16:00,1.61705,1.61735,1.6169,1.61705,210800000.0
2009-02-11 11:17:00,1.61705,1.61705,1.6163,1.6169,170000000.0
2009-02-11 11:18:00,1.6169,1.61765,1.6169,1.6173,203800000.0
2009-02-11 11:19:00,1.61735,1.6179,1.6166,1.6166,208200000.0
2009-02-11 11:20:00,1.6166,1.6178,1.61655,1.6178,245600000.0
2009-02-11 11:21:00,1.61735,1.6174,1.61535,1.61535,191200000.0
2009-02-11 11:22:00,1.6158,1.6158,1.6152,1.61545,82600000.0
2009-02-11 11:23:00,1.61545,1.61545,1.61545,1.61545,26000000.0
2009-02-11 11:24:00,1.61545,1.61545,1.6145,1.61545,40200000.0
2009-02-11 11:25:00,1.61545,1.61545,1.6137,1.61395,310400000.0
2009-02-11 11:26:00,1.61395,1.61395,1.61235,1.61305,330000000.0
2009-02-11 11:27:00,1.61305,1.61305,1.61295,1.61295,452000000.0
2009-02-11 11:28:00,1.61305,1.61305,1.61295,1.61305,266000000.0
2009-02-11 11:29:00,1.61305,1.61325,1.61305,1.61305,403200000.0
2009-02-11 11:30:00,1.61305,1.61305,1.61125,1.61205,353900000.0
2009-02-11 11:31:00,1.61205,1.6126,1.612,1.61255,172400000.0
2009-02-11 11:32:00,1.61255,1.61285,1.6118,1.6126,116200000.0
2009-02-11 11:33:00,1.61265,1.61315,1.61225,1.61225,129200000.0
2009-02-11 11:34:00,1.61225,1.6127,1.61225,1.6124,132000000.0
2009-02-11 11:35:00,1.6124,1.6126,1.61225,1.6126,104800000.0
2009-02-11 11:36:00,1.6126,1.61275,1.61195,1.61195,150500000.0
2009-02-11 11:37:00,1.61195,1.61195,1.611,1.61115,35600000.0
2009-02-11 11:38:00,1.61115,1.61145,1.6111,1.61115,85400000.0
2009-02-11 11:39:00,1.6112,1.612,1.61105,1.612,154400000.0
2009-02-11 11:40:00,1.612,1.6122,1.61165,1.6118,112400000.0
2009-02-11 11:41:00,1.61195,1.61215,1.61135,1.6117,93400000.0
2009-02-11 11:42:00,1.6117,1.6126,1.6116,1.6117,142200000.0
2009-02-11 11:43:00,1.6118,1.6124,1.6111,1.6111,120000000.0
2009-02-11 11:44:00,1.6112,1.61195,1.60995,1.6119,183800000.0
2009-02-11 11:45:00,1.61185,1.6126,1.61175,1.6122,140000000.0
2009-02-11 11:46:00,1.6122,1.6123,1.61,1.6102,224000000.0
2009-02-11 11:47:00,1.61025,1.6104,1.61005,1.6104,259200000.0
2009-02-11 11:48:00,1.6105,1.61135,1.6105,1.61135,127600000.0
2009-02-11 11:49:00,1.6113,1.6113,1.60995,1.60995,285400000.0
2009-02-11 11:50:00,1.60995,1.61025,1.60945,1.60995,144800000.0
2009-02-11 11:51:00,1.6101,1.61075,1.60985,1.61035,174400000.0
2009-02-11 11:52:00,1.61055,1.6106,1.60965,1.61,146800000.0
2009-02-11 11:53:00,1.61005,1.6102,1.60985,1.6099,94000000.0
2009-02-11 11:54:00,1.6099,1.6101,1.60915,1.60985,116800000.0
2009-02-11 11:55:00,1.60995,1.6107,1.60995,1.6107,114200000.0
2009-02-11 11:56:00,1.6107,1.6108,1.6092,1.6092,153600000.0
2009-02-11 11:57:00,1.6093,1.60965,1.60885,1.6091,132000000.0
2009-02-11 11:58:00,1.6093,1.6096,1.6086,1.6092,298600000.0
2009-02-11 11:59:00,1.6093,1.60965,1.60905,1.6094,180000000.0
2009-02-11 12:00:00,1.60925,1.6097,1.60925,1.60955,135600000.0
2009-02-11 12:01:00,1.60975,1.61015,1.60945,1.6097,181800000.0
2009-02-11 12:02:00,1.6097,1.6099,1.6095,1.6098,174000000.0
2009-02-11 12:03:00,1.6098,1.60985,1.60905,1.60945,147200000.0
2009-02-11 12:04:00,1.60945,1.6096,1.60835,1.60845,171800000.0
2009-02-11 12:05:00,1.60845,1.60915,1.60805,1.60805,222800000.0
2009-02-11 12:06:00,1.6081,1.60935,1.60805,1.60935,291000000.0
2009-02-11 12:07:00,1.6094,1.6096,1.60915,1.60935,91200000.0
2009-02-11 12:08:00,1.60935,1.60965,1.6085,1.6087,103400000.0
2009-02-11 12:09:00,1.60865,1.6087,1.6083,1.60855,74400000.0
2009-02-11 12:10:00,1.6086,1.6093,1.6082,1.6082,227000000.0
2009-02-11 12:11:00,1.608,1.6085,1.608,1.6082,136000000.0
2009-02-11 12:12:00,1.608,1.6084,1.60765,1.60795,149400000.0
2009-02-11 12:13:00,1.60795,1.6088,1.6066,1.6066,180480000.0
2009-02-11 12:14:00,1.60675,1.6073,1.60445,1.606,321400000.0
2009-02-11 12:15:00,1.606,1.6064,1.6051,1.60575,292800000.0
2009-02-11 12:16:00,1.60575,1.60695,1.605,1.605,330800001.0
2009-02-11 12:17:00,1.6051,1.60765,1.6051,1.60725,317800000.0
2009-02-11 12:18:00,1.60715,1.608,1.6068,1.60785,158200000.0
2009-02-11 12:19:00,1.60785,1.6083,1.6073,1.60775,223800000.0
2009-02-11 12:20:00,1.60795,1.6085,1.6079,1.6083,196800000.0
2009-02-11 12:21:00,1.6083,1.60955,1.60805,1.6082,234400000.0
2009-02-11 12:22:00,1.60835,1.60865,1.60805,1.6082,249800000.0
2009-02-11 12:23:00,1.6082,1.60945,1.60805,1.6088,379600000.0
2009-02-11 12:24:00,1.60885,1.6089,1.60825,1.6089,149000000.0
2009-02-11 12:25:00,1.6089,1.60935,1.60825,1.60935,214400000.0
2009-02-11 12:26:00,1.6097,1.6099,1.6087,1.6089,176200000.0
2009-02-11 12:27:00,1.6089,1.609,1.6081,1.60855,195200000.0
2009-02-11 12:28:00,1.6086,1.60865,1.60765,1.60805,162800000.0
2009-02-11 12:29:00,1.60805,1.6095,1.60805,1.6087,274200000.0
2009-02-11 12:30:00,1.6087,1.6094,1.6085,1.6094,180000000.0
2009-02-11 12:31:00,1.60935,1.60945,1.6084,1.6086,287400000.0
2009-02-11 12:32:00,1.6086,1.6105,1.60825,1.6105,394600000.0
2009-02-11 12:33:00,1.6105,1.61055,1.60965,1.6099,249200000.0
2009-02-11 12:34:00,1.6101,1.6111,1.6095,1.61095,344600000.0
2009-02-11 12:35:00,1.61095,1.61195,1.61065,1.61145,359800000.0
2009-02-11 12:36:00,1.61145,1.61205,1.6106,1.6106,269200000.0
2009-02-11 12:37:00,1.61055,1.61075,1.61005,1.61055,264600000.0
2009-02-11 12:38:00,1.61035,1.61055,1.60985,1.6103,155200000.0
2009-02-11 12:39:00,1.6103,1.61075,1.61025,1.6105,246200000.0
2009-02-11 12:40:00,1.6104,1.6116,1.6104,1.611,167600000.0
2009-02-11 12:41:00,1.61105,1.6113,1.61065,1.611,144600000.0
2009-02-11 12:42:00,1.6111,1.61125,1.6107,1.6109,82000000.0
2009-02-11 12:43:00,1.6109,1.61095,1.61025,1.61065,72000000.0
2009-02-11 12:44:00,1.6106,1.61145,1.61005,1.61015,360400000.0
2009-02-11 12:45:00,1.61015,1.61075,1.6101,1.6104,145700000.0
2009-02-11 12:46:00,1.61045,1.61175,1.61045,1.6113,168600000.0
2009-02-11 12:47:00,1.61135,1.6116,1.6111,1.6111,148200000.0
2009-02-11 12:48:00,1.6111,1.6111,1.60965,1.61015,163600000.0
2009-02-11 12:49:00,1.61005,1.61095,1.6098,1.61095,154400000.0
2009-02-11 12:50:00,1.61085,1.61105,1.6103,1.61105,147200000.0
2009-02-11 12:51:00,1.6111,1.61145,1.6103,1.6103,113800000.0
2009-02-11 12:52:00,1.61035,1.61035,1.6098,1.6103,78800000.0
2009-02-11 12:53:00,1.6103,1.6103,1.6092,1.6093,75200000.0
2009-02-11 12:54:00,1.60925,1.61005,1.60895,1.60945,193400000.0
2009-02-11 12:55:00,1.6095,1.61075,1.60945,1.61065,314200000.0
2009-02-11 12:56:00,1.61075,1.61165,1.61075,1.61135,183000000.0
2009-02-11 12:57:00,1.61135,1.61135,1.61055,1.6107,110200000.0
2009-02-11 12:58:00,1.6107,1.61095,1.61025,1.6105,217000000.0
2009-02-11 12:59:00,1.6105,1.61135,1.6102,1.6109,100600000.0
2009-02-11 13:00:00,1.6107,1.6109,1.6104,1.61065,123800000.0
2009-02-11 13:01:00,1.61065,1.61135,1.61035,1.6111,80000000.0
2009-02-11 13:02:00,1.6112,1.61175,1.61115,1.6117,96400000.0
2009-02-11 13:03:00,1.6117,1.6118,1.61075,1.61075,124000000.0
2009-02-11 13:04:00,1.6108,1.61115,1.61045,1.61045,97000000.0
2009-02-11 13:05:00,1.61045,1.61045,1.61,1.6102,82000000.0
2009-02-11 13:06:00,1.61035,1.6113,1.60985,1.6111,126200000.0
2009-02-11 13:07:00,1.6112,1.6121,1.6112,1.6116,213000000.0
2009-02-11 13:08:00,1.612,1.6127,1.612,1.61255,198600000.0
2009-02-11 13:09:00,1.6125,1.6134,1.6125,1.61285,221600000.0
2009-02-11 13:10:00,1.61285,1.6132,1.6124,1.613,203400000.0
2009-02-11 13:11:00,1.613,1.61335,1.6124,1.6124,227000000.0
2009-02-11 13:12:00,1.6124,1.6124,1.61185,1.61225,183400000.0
2009-02-11 13:13:00,1.61215,1.61215,1.61195,1.61195,59600000.0
2009-02-11 13:14:00,1.612,1.61205,1.6118,1.61205,30600000.0
2009-02-11 13:15:00,1.61205,1.61215,1.61155,1.61165,113800000.0
2009-02-11 13:16:00,1.61175,1.61175,1.61135,1.61155,199400000.0
2009-02-11 13:17:00,1.61175,1.6118,1.6113,1.6113,283200000.0
2009-02-11 13:18:00,1.61135,1.61135,1.6107,1.611,115600000.0
2009-02-11 13:19:00,1.61095,1.61155,1.6107,1.61075,268000000.0
2009-02-11 13:20:00,1.6107,1.6107,1.6102,1.61055,304800000.0
2009-02-11 13:21:00,1.6105,1.6106,1.61005,1.6101,301200000.0
2009-02-11 13:22:00,1.61025,1.6103,1.60945,1.61,255400000.0
2009-02-11 13:23:00,1.61005,1.61005,1.60975,1.60995,86800000.0
2009-02-11 13:24:00,1.60995,1.6111,1.60985,1.6108,98200000.0
2009-02-11 13:25:00,1.6109,1.611,1.60865,1.6089,257400000.0
2009-02-11 13:26:00,1.6089,1.6103,1.6089,1.6103,180600000.0
2009-02-11 13:27:00,1.6103,1.61055,1.60975,1.60995,247400000.0
2009-02-11 13:28:00,1.61,1.6103,1.60965,1.6097,187600000.0
2009-02-11 13:29:00,1.60975,1.6099,1.6093,1.6098,205400000.0
2009-02-11 13:30:00,1.6099,1.61025,1.6097,1.6097,179600000.0
2009-02-11 13:31:00,1.6097,1.61015,1.6088,1.6099,235800000.0
2009-02-11 13:32:00,1.60985,1.6116,1.6092,1.6116,260800000.0
2009-02-11 13:33:00,1.6116,1.6119,1.6098,1.6098,183600000.0
2009-02-11 13:34:00,1.60975,1.61025,1.60975,1.61,149800000.0
2009-02-11 13:35:00,1.60995,1.6105,1.60895,1.6097,140000000.0
2009-02-11 13:36:00,1.6097,1.61015,1.60915,1.6092,152400000.0
2009-02-11 13:37:00,1.6091,1.6111,1.60905,1.6111,137800000.0
2009-02-11 13:38:00,1.6111,1.6116,1.611,1.6116,110800000.0
2009-02-11 13:39:00,1.6115,1.6115,1.6107,1.61085,72600000.0
2009-02-11 13:40:00,1.6108,1.6114,1.6108,1.61135,108400000.0
2009-02-11 13:41:00,1.6113,1.6113,1.611,1.61125,56200000.0
2009-02-11 13:42:00,1.6111,1.6115,1.6111,1.6114,53800000.0
2009-02-11 13:43:00,1.61135,1.61135,1.6108,1.6113,109200000.0
2009-02-11 13:44:00,1.61125,1.61145,1.6111,1.61135,110800000.0
2009-02-11 13:45:00,1.61135,1.61185,1.6112,1.61135,106600000.0
2009-02-11 13:46:00,1.61135,1.6121,1.61085,1.6109,129600000.0
2009-02-11 13:47:00,1.6109,1.61175,1.6108,1.61145,95200000.0
2009-02-11 13:48:00,1.6115,1.6116,1.6112,1.6114,60000000.0
2009-02-11 13:49:00,1.6114,1.61165,1.61115,1.6113,111200000.0
2009-02-11 13:50:00,1.6113,1.61135,1.6092,1.6104,182600000.0
2009-02-11 13:51:00,1.6104,1.611,1.61,1.61065,202200000.0
2009-02-11 13:52:00,1.61085,1.61135,1.61055,1.6106,66400000.0
2009-02-11 13:53:00,1.6106,1.6107,1.60915,1.60985,154600000.0
2009-02-11 13:54:00,1.60985,1.6101,1.6098,1.6101,89400000.0
2009-02-11 13:55:00,1.6101,1.6107,1.6101,1.6103,112400000.0
2009-02-11 13:56:00,1.61035,1.6111,1.61,1.611,233600000.0
2009-02-11 13:57:00,1.61095,1.61265,1.6107,1.61265,123200000.0
2009-02-11 13:58:00,1.61255,1.613,1.6119,1.613,157200000.0
2009-02-11 13:59:00,1.61285,1.61325,1.6114,1.61175,181600000.0
2009-02-11 14:00:00,1.61175,1.613,1.61145,1.61265,257400000.0
2009-02-11 14:01:00,1.6128,1.6129,1.61215,1.61235,133600000.0
2009-02-11 14:02:00,1.61245,1.61285,1.61205,1.61255,180400000.0
2009-02-11 14:03:00,1.6126,1.61325,1.61255,1.613,116000000.0
2009-02-11 14:04:00,1.61305,1.61305,1.6128,1.613,66400000.0
2009-02-11 14:05:00,1.6129,1.61335,1.61145,1.61165,212600000.0
2009-02-11 14:06:00,1.6117,1.61245,1.61125,1.6124,256200000.0
2009-02-11 14:07:00,1.6125,1.61255,1.6113,1.6114,95800000.0
2009-02-11 14:08:00,1.6114,1.61165,1.61115,1.6114,261600000.0
2009-02-11 14:09:00,1.6115,1.61265,1.6115,1.61205,170800000.0
2009-02-11 14:10:00,1.61205,1.6135,1.61205,1.61325,128200000.0
2009-02-11 14:11:00,1.61335,1.61335,1.61195,1.61195,119600000.0
2009-02-11 14:12:00,1.612,1.6129,1.61155,1.61285,155200000.0
2009-02-11 14:13:00,1.6129,1.614,1.61235,1.6133,189000000.0
2009-02-11 14:14:00,1.6133,1.61335,1.61265,1.61285,154600000.0
2009-02-11 14:15:00,1.61285,1.6129,1.6126,1.6127,167200000.0
2009-02-11 14:16:00,1.6127,1.61305,1.6125,1.61305,110600000.0
2009-02-11 14:17:00,1.61305,1.6138,1.61295,1.6132,124800000.0
2009-02-11 14:18:00,1.6133,1.61445,1.6132,1.6141,163600000.0
2009-02-11 14:19:00,1.61405,1.61405,1.61225,1.6125,222400000.0
2009-02-11 14:20:00,1.61255,1.61255,1.6118,1.612,260600000.0
2009-02-11 14:21:00,1.612,1.612,1.6112,1.6113,293800000.0
2009-02-11 14:22:00,1.6112,1.6118,1.6109,1.61155,179800000.0
2009-02-11 14:23:00,1.6116,1.6121,1.6115,1.61155,147400000.0
2009-02-11 14:24:00,1.6116,1.61205,1.61145,1.61205,139200000.0
2009-02-11 14:25:00,1.61205,1.61305,1.612,1.61225,160000000.0
2009-02-11 14:26:00,1.6123,1.61245,1.61205,1.61245,130000000.0
2009-02-11 14:27:00,1.61245,1.6131,1.61205,1.613,182800000.0
2009-02-11 14:28:00,1.61305,1.6132,1.61265,1.61295,108200000.0
2009-02-11 14:29:00,1.61305,1.6137,1.6126,1.613,226000000.0
2009-02-11 14:30:00,1.6129,1.6137,1.61255,1.6135,161000000.0
2009-02-11 14:31:00,1.61355,1.61385,1.61225,1.61235,214000000.0
2009-02-11 14:32:00,1.6125,1.6126,1.6111,1.61165,252400000.0
2009-02-11 14:33:00,1.61165,1.61195,1.6113,1.61195,169600000.0
2009-02-11 14:34:00,1.6118,1.6124,1.6112,1.6123,278200000.0
2009-02-11 14:35:00,1.6123,1.6125,1.6115,1.6123,290600000.0
2009-02-11 14:36:00,1.61225,1.61225,1.6114,1.61215,165000000.0
2009-02-11 14:37:00,1.61215,1.61235,1.6118,1.61235,253200000.0
2009-02-11 14:38:00,1.61235,1.61235,1.6118,1.61195,172000000.0
2009-02-11 14:39:00,1.61195,1.6121,1.6114,1.6119,254400000.0
2009-02-11 14:40:00,1.6119,1.61235,1.61165,1.6121,165000000.0
2009-02-11 14:41:00,1.6121,1.6121,1.6115,1.6119,117400000.0
2009-02-11 14:42:00,1.612,1.6123,1.6112,1.61135,200800000.0
2009-02-11 14:43:00,1.61145,1.61165,1.61135,1.6116,76400000.0
2009-02-11 14:44:00,1.61175,1.612,1.6114,1.6115,245200000.0
2009-02-11 14:45:00,1.6115,1.61185,1.61145,1.6118,214000000.0
2009-02-11 14:46:00,1.61185,1.61375,1.61185,1.6134,277400000.0
2009-02-11 14:47:00,1.6134,1.61375,1.613,1.61355,162400000.0
2009-02-11 14:48:00,1.61355,1.61375,1.6129,1.61315,140600000.0
2009-02-11 14:49:00,1.61315,1.61325,1.61285,1.61325,195000000.0
2009-02-11 14:50:00,1.6131,1.61325,1.61255,1.61265,147800000.0
2009-02-11 14:51:00,1.6127,1.6129,1.61255,1.61255,155600000.0
2009-02-11 14:52:00,1.61255,1.61355,1.61255,1.61355,276400000.0
2009-02-11 14:53:00,1.61355,1.6139,1.6131,1.61335,200800000.0
2009-02-11 14:54:00,1.61335,1.61335,1.61335,1.61335,26600000.0
2009-02-11 14:55:00,1.61335,1.61335,1.61255,1.6132,116700000.0
2009-02-11 14:56:00,1.6132,1.61475,1.61295,1.6139,358600000.0
2009-02-11 14:57:00,1.6139,1.614,1.6129,1.6134,221600000.0
2009-02-11 14:58:00,1.6134,1.61365,1.61335,1.61335,178800000.0
2009-02-11 14:59:00,1.6134,1.6135,1.61335,1.61335,144400000.0
2009-02-11 15:00:00,1.6134,1.61345,1.61185,1.6125,221600000.0
2009-02-11 15:01:00,1.61245,1.61275,1.6121,1.61235,123000000.0
2009-02-11 15:02:00,1.61235,1.61235,1.61155,1.6121,140600000.0
2009-02-11 15:03:00,1.61215,1.61215,1.61105,1.6111,195400000.0
2009-02-11 15:04:00,1.6111,1.6115,1.6109,1.6113,193000000.0
2009-02-11 15:05:00,1.6115,1.61165,1.61105,1.61165,222200000.0
2009-02-11 15:06:00,1.6117,1.61215,1.61155,1.61195,128400000.0
2009-02-11 15:07:00,1.61195,1.6143,1.61195,1.6136,373200000.0
2009-02-11 15:08:00,1.6136,1.6137,1.612,1.61275,339800000.0
2009-02-11 15:09:00,1.61255,1.6127,1.61205,1.61205,284200000.0
2009-02-11 15:10:00,1.6119,1.61325,1.6117,1.61305,389400000.0
2009-02-11 15:11:00,1.61295,1.61415,1.61295,1.6133,359800000.0
2009-02-11 15:12:00,1.6134,1.6154,1.61325,1.61505,336600000.0
2009-02-11 15:13:00,1.6149,1.61505,1.6145,1.6145,233600000.0
2009-02-11 15:14:00,1.61485,1.61485,1.61375,1.61375,214000000.0
2009-02-11 15:15:00,1.6136,1.61445,1.6136,1.61405,305000000.0
2009-02-11 15:16:00,1.614,1.61475,1.6138,1.61415,200000000.0
2009-02-11 15:17:00,1.61415,1.6146,1.61335,1.61345,305400000.0
2009-02-11 15:18:00,1.6134,1.6142,1.61335,1.6139,266600000.0
2009-02-11 15:19:00,1.6139,1.6147,1.6139,1.61445,244400000.0
2009-02-11 15:20:00,1.6145,1.6148,1.6138,1.6144,322040000.0
2009-02-11 15:21:00,1.6145,1.6152,1.6137,1.61425,345000000.0
2009-02-11 15:22:00,1.61415,1.61425,1.61335,1.61355,322000000.0
2009-02-11 15:23:00,1.61355,1.6138,1.6123,1.61275,307600000.0
2009-02-11 15:24:00,1.61265,1.61285,1.61255,1.61275,192200000.0
2009-02-11 15:25:00,1.61275,1.613,1.61235,1.6129,207400000.0
2009-02-11 15:26:00,1.61295,1.6132,1.6125,1.61275,314600000.0
2009-02-11 15:27:00,1.61275,1.61375,1.61275,1.6132,280600000.0
2009-02-11 15:28:00,1.61315,1.6133,1.61285,1.61305,226000000.0
2009-02-11 15:29:00,1.613,1.6148,1.613,1.6141,239600000.0
2009-02-11 15:30:00,1.61455,1.61975,1.61355,1.61975,417600000.0
2009-02-11 15:31:00,1.61985,1.6207,1.61945,1.62035,404400000.0
2009-02-11 15:32:00,1.62035,1.6218,1.61965,1.62155,430400000.0
2009-02-11 15:33:00,1.6216,1.6216,1.6191,1.62015,401200000.0
2009-02-11 15:34:00,1.6202,1.62125,1.61975,1.62055,305800000.0
2009-02-11 15:35:00,1.6199,1.6202,1.61905,1.6191,408200000.0
2009-02-11 15:36:00,1.6191,1.62,1.61875,1.6196,277200000.0
2009-02-11 15:37:00,1.61955,1.6205,1.61925,1.6205,278800000.0
2009-02-11 15:38:00,1.6205,1.6208,1.62015,1.6204,351200000.0
2009-02-11 15:39:00,1.62045,1.62055,1.61955,1.61965,302200000.0
2009-02-11 15:40:00,1.6196,1.6196,1.61625,1.61745,282000000.0
2009-02-11 15:41:00,1.61755,1.6179,1.61645,1.61665,261800000.0
2009-02-11 15:42:00,1.61675,1.6175,1.61675,1.61715,326200000.0
2009-02-11 15:43:00,1.6172,1.61755,1.6168,1.6174,328400000.0
2009-02-11 15:44:00,1.61755,1.61785,1.61695,1.6178,258600000.0
2009-02-11 15:45:00,1.61775,1.61775,1.61665,1.6177,275000000.0
2009-02-11 15:46:00,1.61775,1.61795,1.61745,1.61755,261000000.0
2009-02-11 15:47:00,1.6176,1.618,1.6171,1.6177,169400000.0
2009-02-11 15:48:00,1.6177,1.6188,1.6175,1.61865,299600000.0
2009-02-11 15:49:00,1.61865,1.6203,1.61855,1.6202,381200000.0
2009-02-11 15:50:00,1.6203,1.62265,1.6203,1.6224,374800000.0
2009-02-11 15:51:00,1.62245,1.62335,1.62195,1.6222,375800000.0
2009-02-11 15:52:00,1.6222,1.6229,1.62195,1.62285,262600000.0
2009-02-11 15:53:00,1.6229,1.6238,1.6223,1.6237,343800000.0
2009-02-11 15:54:00,1.6237,1.62395,1.6234,1.6239,205800000.0
2009-02-11 15:55:00,1.6239,1.6239,1.62205,1.62225,316000000.0
2009-02-11 15:56:00,1.6222,1.6233,1.6216,1.62245,292000000.0
2009-02-11 15:57:00,1.6226,1.62275,1.62065,1.6213,290280000.0
2009-02-11 15:58:00,1.62125,1.6215,1.6196,1.62025,376200000.0
2009-02-11 15:59:00,1.62025,1.62045,1.6198,1.62,387400000.0
2009-02-11 16:00:00,1.61995,1.62115,1.61965,1.61975,358800000.0
2009-02-11 16:01:00,1.6197,1.62085,1.61965,1.62065,311000000.0
2009-02-11 16:02:00,1.6206,1.6216,1.62035,1.62145,217200000.0
2009-02-11 16:03:00,1.62155,1.6219,1.6202,1.6207,301700000.0
2009-02-11 16:04:00,1.6207,1.62145,1.62035,1.62105,242400000.0
2009-02-11 16:05:00,1.62105,1.6211,1.61945,1.62025,316000000.0
2009-02-11 16:06:00,1.6203,1.62065,1.6196,1.62,333400000.0
2009-02-11 16:07:00,1.62055,1.6208,1.6202,1.6203,215000000.0
2009-02-11 16:08:00,1.6203,1.6204,1.61955,1.6201,284400000.0
2009-02-11 16:09:00,1.62015,1.6202,1.6191,1.61925,152740000.0
2009-02-11 16:10:00,1.61925,1.61965,1.619,1.61905,140600000.0
2009-02-11 16:11:00,1.61905,1.61905,1.6177,1.6186,263000000.0
2009-02-11 16:12:00,1.6186,1.619,1.61835,1.61835,285200000.0
2009-02-11 16:13:00,1.6186,1.6193,1.61825,1.6192,311700000.0
2009-02-11 16:14:00,1.61935,1.61945,1.6181,1.61815,331600000.0
2009-02-11 16:15:00,1.61815,1.6182,1.6172,1.61735,312600000.0
2009-02-11 16:16:00,1.61735,1.61795,1.61695,1.6171,357800000.0
2009-02-11 16:17:00,1.6169,1.61785,1.6169,1.61765,320800000.0
2009-02-11 16:18:00,1.61755,1.61765,1.6169,1.61695,280000000.0
2009-02-11 16:19:00,1.61705,1.61745,1.61645,1.6173,298800000.0
2009-02-11 16:20:00,1.6174,1.61785,1.61545,1.61625,314900000.0
2009-02-11 16:21:00,1.61625,1.61655,1.61585,1.6164,334000000.0
2009-02-11 16:22:00,1.6164,1.6168,1.6162,1.61625,314800000.0
2009-02-11 16:23:00,1.6162,1.6172,1.61605,1.61705,292600000.0
2009-02-11 16:24:00,1.61705,1.6171,1.6165,1.6167,289800000.0
2009-02-11 16:25:00,1.61665,1.61695,1.61655,1.61665,256000000.0
2009-02-11 16:26:00,1.61665,1.6177,1.61605,1.6172,348600000.0
2009-02-11 16:27:00,1.61735,1.61795,1.6169,1.6177,363400000.0
2009-02-11 16:28:00,1.61765,1.61825,1.61765,1.61805,379000000.0
2009-02-11 16:29:00,1.61795,1.6188,1.61785,1.61875,357200000.0
2009-02-11 16:30:00,1.61885,1.61935,1.6182,1.61835,309200000.0
2009-02-11 16:31:00,1.61835,1.6196,1.61805,1.61935,298000000.0
2009-02-11 16:32:00,1.61925,1.61985,1.61855,1.61865,162600000.0
2009-02-11 16:33:00,1.61865,1.61905,1.61815,1.6189,217200000.0
2009-02-11 16:34:00,1.61905,1.6194,1.61865,1.6191,236600000.0
2009-02-11 16:35:00,1.6191,1.61975,1.61885,1.6195,304600000.0
2009-02-11 16:36:00,1.6195,1.6199,1.6188,1.6197,278400000.0
2009-02-11 16:37:00,1.61985,1.6204,1.6192,1.62015,320000000.0
2009-02-11 16:38:00,1.6204,1.621,1.61975,1.62045,207200000.0
2009-02-11 16:39:00,1.62065,1.6214,1.62065,1.62125,260400000.0
2009-02-11 16:40:00,1.6213,1.6219,1.6193,1.61955,219000000.0
2009-02-11 16:41:00,1.6195,1.6203,1.61915,1.6195,199000000.0
2009-02-11 16:42:00,1.61935,1.6199,1.6193,1.6197,213000000.0
2009-02-11 16:43:00,1.6199,1.61995,1.619,1.61935,246200000.0
2009-02-11 16:44:00,1.6194,1.61945,1.61815,1.6185,218400000.0
2009-02-11 16:45:00,1.6185,1.619,1.6182,1.61845,192000000.0
2009-02-11 16:46:00,1.61835,1.6185,1.6179,1.6181,381000000.0
2009-02-11 16:47:00,1.6181,1.61815,1.61635,1.6165,352200000.0
2009-02-11 16:48:00,1.61645,1.6168,1.6156,1.6165,335200000.0
2009-02-11 16:49:00,1.61675,1.61705,1.6161,1.61615,290600000.0
2009-02-11 16:50:00,1.6162,1.6164,1.61395,1.61425,350400000.0
2009-02-11 16:51:00,1.61425,1.6143,1.6119,1.61365,232400000.0
2009-02-11 16:52:00,1.61345,1.61435,1.61345,1.61415,310500000.0
2009-02-11 16:53:00,1.61385,1.61405,1.61305,1.61365,290000000.0
2009-02-11 16:54:00,1.6137,1.614,1.6123,1.61315,388000000.0
2009-02-11 16:55:00,1.6133,1.61395,1.61285,1.61375,282800000.0
2009-02-11 16:56:00,1.61385,1.6139,1.61295,1.6132,385600000.0
2009-02-11 16:57:00,1.61315,1.6141,1.6124,1.6129,387800000.0
2009-02-11 16:58:00,1.6128,1.613,1.6125,1.61285,293400000.0
2009-02-11 16:59:00,1.61285,1.61355,1.61275,1.61305,334600000.0
2009-02-11 17:00:00,1.61315,1.61365,1.61275,1.61315,428800000.0
2009-02-11 17:01:00,1.61325,1.61345,1.61205,1.61255,366600000.0
2009-02-11 17:02:00,1.6126,1.61315,1.61205,1.6123,360000000.0
2009-02-11 17:03:00,1.6123,1.61305,1.6119,1.612,280400000.0
2009-02-11 17:04:00,1.61205,1.61215,1.6112,1.61155,269000000.0
2009-02-11 17:05:00,1.6115,1.613,1.6115,1.61265,349200000.0
2009-02-11 17:06:00,1.61265,1.61305,1.6121,1.61295,341600000.0
2009-02-11 17:07:00,1.61295,1.61305,1.61165,1.6117,292400000.0
2009-02-11 17:08:00,1.6116,1.6131,1.61155,1.61255,263400000.0
2009-02-11 17:09:00,1.6126,1.6133,1.6122,1.6129,284800000.0
2009-02-11 17:10:00,1.6129,1.61425,1.61285,1.6138,334900000.0
2009-02-11 17:11:00,1.6137,1.6144,1.6135,1.6135,274400000.0
2009-02-11 17:12:00,1.61345,1.61425,1.61275,1.6134,239000000.0
2009-02-11 17:13:00,1.6134,1.61365,1.61245,1.6133,241400000.0
2009-02-11 17:14:00,1.6133,1.6137,1.6122,1.6122,387000000.0
2009-02-11 17:15:00,1.61215,1.61215,1.61075,1.61135,368800000.0
2009-02-11 17:16:00,1.61135,1.6135,1.6106,1.61285,321800000.0
2009-02-11 17:17:00,1.6127,1.6128,1.61145,1.6124,313000000.0
2009-02-11 17:18:00,1.6125,1.61345,1.6125,1.61305,343000000.0
2009-02-11 17:19:00,1.6133,1.61415,1.61295,1.6135,306200000.0
2009-02-11 17:20:00,1.61335,1.61355,1.61245,1.61305,309200000.0
2009-02-11 17:21:00,1.61305,1.6133,1.6126,1.6126,297200000.0
2009-02-11 17:22:00,1.61275,1.61305,1.6117,1.61205,255000000.0
2009-02-11 17:23:00,1.6121,1.61225,1.6114,1.61205,291400000.0
2009-02-11 17:24:00,1.6119,1.613,1.6118,1.6119,356800000.0
2009-02-11 17:25:00,1.6119,1.6127,1.61145,1.61205,359400000.0
2009-02-11 17:26:00,1.612,1.61305,1.6119,1.6128,242200000.0
2009-02-11 17:27:00,1.6129,1.6129,1.61135,1.6116,243000000.0
2009-02-11 17:28:00,1.61175,1.61295,1.6115,1.6118,203400000.0
2009-02-11 17:29:00,1.61185,1.6122,1.6111,1.61195,152400000.0
2009-02-11 17:30:00,1.61175,1.61315,1.6117,1.61245,244200000.0
2009-02-11 17:31:00,1.61235,1.6128,1.6115,1.6116,316800000.0
2009-02-11 17:32:00,1.61195,1.61255,1.61135,1.61215,360300000.0
2009-02-11 17:33:00,1.6122,1.61235,1.61115,1.61145,361400000.0
2009-02-11 17:34:00,1.61145,1.61185,1.6112,1.6114,388600000.0
2009-02-11 17:35:00,1.6112,1.6115,1.6109,1.6111,411400000.0
2009-02-11 17:36:00,1.6111,1.61145,1.6109,1.61145,374400000.0
2009-02-11 17:37:00,1.6114,1.61145,1.6109,1.61105,436600000.0
2009-02-11 17:38:00,1.61105,1.61155,1.61105,1.61115,344400000.0
2009-02-11 17:39:00,1.61115,1.61165,1.6111,1.6112,414200000.0
2009-02-11 17:40:00,1.6113,1.61255,1.6111,1.6122,389600000.0
2009-02-11 17:41:00,1.61225,1.6132,1.612,1.6126,347400000.0
2009-02-11 17:42:00,1.61265,1.6127,1.61165,1.6119,267400000.0
2009-02-11 17:43:00,1.6119,1.61195,1.61055,1.6118,346280000.0
2009-02-11 17:44:00,1.61175,1.61245,1.6111,1.6112,242800000.0
2009-02-11 17:45:00,1.6111,1.6112,1.61025,1.61075,390240000.0
2009-02-11 17:46:00,1.61075,1.61135,1.6104,1.6111,338400000.0
2009-02-11 17:47:00,1.611,1.6115,1.6107,1.61095,391400000.0
2009-02-11 17:48:00,1.61105,1.61135,1.6105,1.61075,356400000.0
2009-02-11 17:49:00,1.61075,1.61115,1.61,1.61075,369000000.0
2009-02-11 17:50:00,1.6107,1.6114,1.6103,1.6107,396800000.0
2009-02-11 17:51:00,1.6106,1.61065,1.60985,1.61025,383000000.0
2009-02-11 17:52:00,1.61025,1.61085,1.6101,1.61075,378200000.0
2009-02-11 17:53:00,1.61075,1.61085,1.61035,1.61055,322600000.0
2009-02-11 17:54:00,1.61055,1.61145,1.61035,1.61145,300200000.0
2009-02-11 17:55:00,1.61145,1.61145,1.61065,1.61105,338400000.0
2009-02-11 17:56:00,1.611,1.6118,1.611,1.6118,321200000.0
2009-02-11 17:57:00,1.61185,1.61285,1.61135,1.61245,321200000.0
2009-02-11 17:58:00,1.6127,1.61275,1.61085,1.61085,295000000.0
2009-02-11 17:59:00,1.6108,1.6109,1.609,1.6104,324600000.0
2009-02-11 18:00:00,1.61055,1.6115,1.61055,1.61075,348000000.0
2009-02-11 18:01:00,1.61075,1.61115,1.6097,1.61025,381800000.0
2009-02-11 18:02:00,1.6102,1.61115,1.61,1.6103,372400000.0
2009-02-11 18:03:00,1.6103,1.61095,1.60985,1.61,343200000.0
2009-02-11 18:04:00,1.6099,1.6103,1.60975,1.6101,294000000.0
2009-02-11 18:05:00,1.6101,1.6115,1.6101,1.61105,349200000.0
2009-02-11 18:06:00,1.61105,1.6114,1.60995,1.61,297400000.0
2009-02-11 18:07:00,1.61,1.61145,1.60985,1.6103,416800000.0
2009-02-11 18:08:00,1.61035,1.6109,1.60995,1.6104,304200000.0
2009-02-11 18:09:00,1.61045,1.61145,1.6102,1.611,307800000.0
2009-02-11 18:10:00,1.611,1.611,1.61025,1.61075,287800000.0
2009-02-11 18:11:00,1.61075,1.61115,1.6099,1.60995,276200000.0
2009-02-11 18:12:00,1.60995,1.61105,1.6099,1.61045,320200000.0
2009-02-11 18:13:00,1.61045,1.6109,1.6079,1.609,394000000.0
2009-02-11 18:14:00,1.6093,1.60975,1.6089,1.60905,292600000.0
2009-02-11 18:15:00,1.6092,1.6095,1.6074,1.60815,293640000.0
2009-02-11 18:16:00,1.60815,1.60985,1.60815,1.60985,181200000.0
2009-02-11 18:17:00,1.6094,1.60975,1.6082,1.6084,329000000.0
2009-02-11 18:18:00,1.6084,1.60895,1.6082,1.60845,291800000.0
2009-02-11 18:19:00,1.60835,1.60835,1.60565,1.6057,306080000.0
2009-02-11 18:20:00,1.6057,1.60715,1.6057,1.60695,328400000.0
2009-02-11 18:21:00,1.60705,1.6071,1.606,1.6063,349600000.0
2009-02-11 18:22:00,1.60625,1.6063,1.6025,1.6026,334800000.0
2009-02-11 18:23:00,1.6027,1.605,1.6026,1.60485,358800000.0
2009-02-11 18:24:00,1.60485,1.6057,1.604,1.60565,339000000.0
2009-02-11 18:25:00,1.60565,1.6059,1.6048,1.6055,329400000.0
2009-02-11 18:26:00,1.60565,1.607,1.60565,1.6062,328400000.0
2009-02-11 18:27:00,1.6062,1.607,1.6062,1.60695,380600000.0
2009-02-11 18:28:00,1.6069,1.60715,1.606,1.606,240200000.0
2009-02-11 18:29:00,1.60605,1.6063,1.60425,1.60425,195200000.0
2009-02-11 18:30:00,1.60425,1.6047,1.60375,1.6044,392600000.0
2009-02-11 18:31:00,1.6044,1.6052,1.60435,1.60485,244200000.0
2009-02-11 18:32:00,1.60495,1.6051,1.6042,1.60445,319400000.0
2009-02-11 18:33:00,1.60445,1.6053,1.60385,1.6053,335800000.0
2009-02-11 18:34:00,1.6054,1.60595,1.60515,1.60555,254000000.0
2009-02-11 18:35:00,1.60545,1.6059,1.6049,1.6053,255600000.0
2009-02-11 18:36:00,1.6053,1.606,1.60515,1.60585,188600000.0
2009-02-11 18:37:00,1.60585,1.60625,1.60535,1.60575,322800000.0
2009-02-11 18:38:00,1.60575,1.6061,1.6054,1.6054,171000000.0
2009-02-11 18:39:00,1.60535,1.6056,1.6051,1.60535,224400000.0
2009-02-11 18:40:00,1.6054,1.60645,1.60475,1.60645,302000000.0
2009-02-11 18:41:00,1.60645,1.60645,1.60565,1.60585,287000000.0
2009-02-11 18:42:00,1.60585,1.60615,1.6054,1.6055,325000000.0
2009-02-11 18:43:00,1.60555,1.60595,1.60495,1.6059,212800000.0
2009-02-11 18:44:00,1.6059,1.60615,1.6052,1.60545,283200000.0
2009-02-11 18:45:00,1.60555,1.6057,1.6053,1.60535,140400000.0
2009-02-11 18:46:00,1.60545,1.606,1.6054,1.60585,227800000.0
2009-02-11 18:47:00,1.60585,1.60605,1.60555,1.6059,236400000.0
2009-02-11 18:48:00,1.60595,1.6061,1.60575,1.60585,215400000.0
2009-02-11 18:49:00,1.60585,1.6067,1.6058,1.606,305600000.0
2009-02-11 18:50:00,1.606,1.6064,1.60595,1.60605,179600000.0
2009-02-11 18:51:00,1.60605,1.60605,1.605,1.6055,258200000.0
2009-02-11 18:52:00,1.6055,1.6056,1.60445,1.6048,298000000.0
2009-02-11 18:53:00,1.60485,1.605,1.6039,1.6041,240400000.0
2009-02-11 18:54:00,1.60415,1.6044,1.603,1.60305,335000000.0
2009-02-11 18:55:00,1.60305,1.6041,1.60295,1.6031,357000000.0
2009-02-11 18:56:00,1.60305,1.60355,1.5999,1.5999,309600000.0
2009-02-11 18:57:00,1.6,1.6015,1.59985,1.6015,450400000.0
2009-02-11 18:58:00,1.60155,1.60205,1.601,1.60105,360000000.0
2009-02-11 18:59:00,1.6011,1.60145,1.6001,1.601,292400000.0
2009-02-11 19:00:00,1.60105,1.60125,1.59955,1.601,360000000.0
2009-02-11 19:01:00,1.601,1.601,1.59995,1.6001,222400000.0
2009-02-11 19:02:00,1.6001,1.60035,1.59965,1.5997,217200000.0
2009-02-11 19:03:00,1.5998,1.6001,1.59955,1.59975,180600000.0
2009-02-11 19:04:00,1.5997,1.60035,1.5997,1.6001,149200000.0
2009-02-11 19:05:00,1.60015,1.60025,1.59925,1.59975,245000000.0
2009-02-11 19:06:00,1.5998,1.60065,1.59955,1.60025,278400000.0
2009-02-11 19:07:00,1.6004,1.6006,1.59985,1.60005,167400000.0
2009-02-11 19:08:00,1.6001,1.6003,1.5993,1.59945,288200000.0
2009-02-11 19:09:00,1.5995,1.6002,1.5994,1.59965,212600000.0
2009-02-11 19:10:00,1.5998,1.60125,1.59935,1.60095,212600000.0
2009-02-11 19:11:00,1.60095,1.60155,1.6007,1.60135,239200000.0
2009-02-11 19:12:00,1.60135,1.60215,1.60125,1.60215,232400000.0
2009-02-11 19:13:00,1.6021,1.60305,1.60195,1.603,323200000.0
2009-02-11 19:14:00,1.603,1.6036,1.60275,1.60325,329200000.0
2009-02-11 19:15:00,1.60335,1.60385,1.6031,1.6038,304200000.0
2009-02-11 19:16:00,1.6038,1.60385,1.6029,1.6032,304000000.0
2009-02-11 19:17:00,1.60325,1.60335,1.6015,1.60215,245600000.0
2009-02-11 19:18:00,1.6021,1.60235,1.6018,1.6019,261400000.0
2009-02-11 19:19:00,1.60195,1.6028,1.60175,1.6027,270400000.0
2009-02-11 19:20:00,1.6027,1.6027,1.6019,1.60225,285400000.0
2009-02-11 19:21:00,1.60225,1.60255,1.60205,1.60255,186200000.0
2009-02-11 19:22:00,1.60255,1.6028,1.6011,1.60125,216800000.0
2009-02-11 19:23:00,1.60135,1.60195,1.6011,1.60185,154600000.0
2009-02-11 19:24:00,1.6018,1.60185,1.59935,1.60015,198899999.0
2009-02-11 19:25:00,1.60015,1.6002,1.5979,1.599,310580000.0
2009-02-11 19:26:00,1.599,1.59935,1.59845,1.5989,255200000.0
2009-02-11 19:27:00,1.59885,1.5997,1.59885,1.5995,202400000.0
2009-02-11 19:28:00,1.59945,1.59965,1.5992,1.5993,85000000.0
2009-02-11 19:29:00,1.5993,1.59965,1.5992,1.59945,118600000.0
2009-02-11 19:30:00,1.59945,1.59965,1.599,1.5992,225200000.0
2009-02-11 19:31:00,1.5995,1.59955,1.59865,1.59925,224800000.0
2009-02-11 19:32:00,1.59925,1.5998,1.59925,1.59965,206000000.0
2009-02-11 19:33:00,1.59965,1.5999,1.5991,1.5998,274800000.0
2009-02-11 19:34:00,1.5998,1.59995,1.59965,1.5998,104200000.0
2009-02-11 19:35:00,1.5998,1.5999,1.5993,1.5995,182200000.0
2009-02-11 19:36:00,1.5994,1.5998,1.5994,1.5995,112400000.0
2009-02-11 19:37:00,1.59955,1.59965,1.59945,1.5995,85600000.0
2009-02-11 19:38:00,1.59945,1.5995,1.5992,1.5993,145800000.0
2009-02-11 19:39:00,1.5993,1.5994,1.5983,1.5983,205800000.0
2009-02-11 19:40:00,1.59835,1.59835,1.5973,1.59775,272200000.0
2009-02-11 19:41:00,1.59775,1.59775,1.596,1.5969,369800000.0
2009-02-11 19:42:00,1.59665,1.597,1.5959,1.59695,222800000.0
2009-02-11 19:43:00,1.597,1.5971,1.5968,1.5968,147000000.0
2009-02-11 19:44:00,1.5968,1.59745,1.5968,1.5971,196800000.0
2009-02-11 19:45:00,1.59705,1.5977,1.59705,1.5975,224000000.0
2009-02-11 19:46:00,1.59755,1.59755,1.59645,1.5966,183800000.0
2009-02-11 19:47:00,1.59645,1.59715,1.59645,1.5971,77400000.0
2009-02-11 19:48:00,1.5971,1.59715,1.59605,1.5964,133200000.0
2009-02-11 19:49:00,1.5964,1.5966,1.59615,1.5965,168400000.0
2009-02-11 19:50:00,1.5967,1.5974,1.5967,1.5971,151400000.0
2009-02-11 19:51:00,1.59715,1.59715,1.59685,1.59705,101400000.0
2009-02-11 19:52:00,1.59695,1.5975,1.59635,1.59745,161200000.0
2009-02-11 19:53:00,1.59745,1.598,1.59725,1.59745,81200000.0
2009-02-11 19:54:00,1.5975,1.59815,1.59745,1.5981,96200000.0
2009-02-11 19:55:00,1.59805,1.59905,1.598,1.59875,87600000.0
2009-02-11 19:56:00,1.5987,1.59915,1.5987,1.5991,82800000.0
2009-02-11 19:57:00,1.59915,1.59945,1.5986,1.599,166000000.0
2009-02-11 19:58:00,1.59895,1.59895,1.5985,1.59875,112000000.0
2009-02-11 19:59:00,1.5987,1.59965,1.5986,1.59965,159200000.0
2009-02-11 20:00:00,1.5996,1.5999,1.59925,1.5993,154000000.0
2009-02-11 20:01:00,1.59935,1.5995,1.5989,1.5993,117800000.0
2009-02-11 20:02:00,1.5994,1.59945,1.599,1.599,117600000.0
2009-02-11 20:03:00,1.59915,1.5992,1.5989,1.59915,167400000.0
2009-02-11 20:04:00,1.59905,1.59995,1.59905,1.59945,164400000.0
2009-02-11 20:05:00,1.59955,1.59985,1.5991,1.59935,159800000.0
2009-02-11 20:06:00,1.59935,1.59945,1.59865,1.5987,193800000.0
2009-02-11 20:07:00,1.59875,1.59915,1.5983,1.59855,169200000.0
2009-02-11 20:08:00,1.59855,1.599,1.5979,1.5985,364800000.0
2009-02-11 20:09:00,1.5985,1.5992,1.5981,1.59895,292600000.0
2009-02-11 20:10:00,1.59885,1.59935,1.5976,1.59765,323800000.0
2009-02-11 20:11:00,1.5978,1.59875,1.59775,1.59815,243400000.0
2009-02-11 20:12:00,1.59815,1.5986,1.5979,1.5986,209800000.0
2009-02-11 20:13:00,1.5985,1.5996,1.5982,1.5994,312400000.0
2009-02-11 20:14:00,1.59945,1.60015,1.59885,1.60015,252600000.0
2009-02-11 20:15:00,1.60005,1.6001,1.5995,1.59975,131000000.0
2009-02-11 20:16:00,1.59975,1.59975,1.5995,1.59965,50200000.0
2009-02-11 20:17:00,1.59975,1.6001,1.59955,1.59965,245200000.0
2009-02-11 20:18:00,1.59965,1.6002,1.59945,1.6002,191400000.0
2009-02-11 20:19:00,1.6002,1.60025,1.59955,1.60025,204600000.0
2009-02-11 20:20:00,1.60015,1.6007,1.59985,1.59995,136000000.0
2009-02-11 20:21:00,1.59985,1.60045,1.59985,1.6003,92200000.0
2009-02-11 20:22:00,1.60025,1.6006,1.5999,1.6005,108600000.0
2009-02-11 20:23:00,1.6006,1.6006,1.6004,1.6004,71800000.0
2009-02-11 20:24:00,1.6004,1.6004,1.5998,1.6,103400000.0
2009-02-11 20:25:00,1.6,1.60055,1.5998,1.60055,139600000.0
2009-02-11 20:26:00,1.6005,1.601,1.6003,1.6009,188000000.0
2009-02-11 20:27:00,1.60095,1.60165,1.6006,1.60165,105000000.0
2009-02-11 20:28:00,1.6015,1.6017,1.60095,1.60095,116000000.0
2009-02-11 20:29:00,1.601,1.60105,1.5995,1.60045,176600000.0
2009-02-11 20:30:00,1.6006,1.6007,1.59885,1.59955,254800000.0
2009-02-11 20:31:00,1.5998,1.5999,1.5989,1.5996,208000000.0
2009-02-11 20:32:00,1.5995,1.59985,1.5989,1.59925,190800000.0
2009-02-11 20:33:00,1.59935,1.59955,1.59825,1.5988,256800000.0
2009-02-11 20:34:00,1.59885,1.5994,1.59865,1.59895,292400000.0
2009-02-11 20:35:00,1.59905,1.59935,1.5987,1.5993,131600000.0
2009-02-11 20:36:00,1.5995,1.6,1.59915,1.59915,188200000.0
2009-02-11 20:37:00,1.59935,1.59975,1.5991,1.5991,142200000.0
2009-02-11 20:38:00,1.599,1.5995,1.5985,1.5991,217200000.0
2009-02-11 20:39:00,1.5991,1.5995,1.59885,1.59925,191600000.0
2009-02-11 20:40:00,1.5994,1.5995,1.59905,1.59905,109000000.0
2009-02-11 20:41:00,1.5993,1.59965,1.5992,1.5992,172200000.0
2009-02-11 20:42:00,1.5992,1.5995,1.59845,1.5991,223800000.0
2009-02-11 20:43:00,1.59905,1.6005,1.59865,1.60035,254800000.0
2009-02-11 20:44:00,1.6005,1.6019,1.6005,1.60185,265000000.0
2009-02-11 20:45:00,1.6019,1.6019,1.60095,1.6015,338200000.0
2009-02-11 20:46:00,1.60145,1.6021,1.6011,1.60175,239800000.0
2009-02-11 20:47:00,1.6017,1.60245,1.6017,1.602,113200000.0
2009-02-11 20:48:00,1.6019,1.603,1.60175,1.603,250000000.0
2009-02-11 20:49:00,1.60285,1.6034,1.60185,1.60195,174000000.0
2009-02-11 20:50:00,1.6019,1.6023,1.60145,1.60215,198000000.0
2009-02-11 20:51:00,1.6022,1.603,1.6022,1.603,128600000.0
2009-02-11 20:52:00,1.60305,1.60465,1.603,1.60455,96600000.0
2009-02-11 20:53:00,1.60465,1.60465,1.6034,1.6034,136800000.0
2009-02-11 20:54:00,1.6035,1.60385,1.6031,1.60365,173800000.0
2009-02-11 20:55:00,1.60385,1.6039,1.6036,1.6037,64800000.0
2009-02-11 20:56:00,1.60365,1.6044,1.60345,1.6035,197000000.0
2009-02-11 20:57:00,1.6035,1.60375,1.60285,1.60285,298200000.0
2009-02-11 20:58:00,1.6028,1.6028,1.60185,1.6022,257800000.0
2009-02-11 20:59:00,1.60225,1.6027,1.60225,1.60245,146600000.0
2009-02-11 21:00:00,1.6025,1.60305,1.60205,1.6022,162000000.0
2009-02-11 21:01:00,1.6023,1.6024,1.6018,1.602,150600000.0
2009-02-11 21:02:00,1.60205,1.6022,1.60185,1.60195,217600000.0
2009-02-11 21:03:00,1.602,1.60255,1.602,1.60245,132000000.0
2009-02-11 21:04:00,1.6025,1.60275,1.60225,1.60225,147400000.0
2009-02-11 21:05:00,1.6022,1.6022,1.6022,1.6022,3600000.0
2009-02-11 21:06:00,1.60215,1.6023,1.6016,1.6019,146800000.0
2009-02-11 21:07:00,1.6018,1.6022,1.6017,1.6022,81600000.0
2009-02-11 21:08:00,1.6023,1.60275,1.6023,1.6027,79000000.0
2009-02-11 21:09:00,1.60265,1.60275,1.6019,1.6021,275200000.0
2009-02-11 21:10:00,1.602,1.60225,1.6013,1.6017,214800000.0
2009-02-11 21:11:00,1.6017,1.6019,1.60135,1.6017,140600000.0
2009-02-11 21:12:00,1.60175,1.6019,1.6011,1.60185,152200000.0
2009-02-11 21:13:00,1.6019,1.6026,1.60175,1.60235,134000000.0
2009-02-11 21:14:00,1.6025,1.6036,1.60235,1.60285,242600000.0
2009-02-11 21:15:00,1.60275,1.6034,1.60235,1.6034,203200000.0
2009-02-11 21:16:00,1.60345,1.60605,1.60325,1.60565,286200000.0
2009-02-11 21:17:00,1.60565,1.60565,1.6051,1.6052,223600000.0
2009-02-11 21:18:00,1.60515,1.6058,1.60475,1.6049,151200000.0
2009-02-11 21:19:00,1.60485,1.60515,1.60445,1.6045,199200000.0
2009-02-11 21:20:00,1.60455,1.60515,1.6044,1.6051,129200000.0
2009-02-11 21:21:00,1.60505,1.6054,1.60475,1.60535,139200000.0
2009-02-11 21:22:00,1.60525,1.60525,1.60475,1.6051,117200000.0
2009-02-11 21:23:00,1.6052,1.6052,1.6048,1.60505,134200000.0
2009-02-11 21:24:00,1.60505,1.6062,1.60505,1.6058,225800000.0
2009-02-11 21:25:00,1.6058,1.606,1.6048,1.60525,120200000.0
2009-02-11 21:26:00,1.6052,1.6052,1.60385,1.60405,228800000.0
2009-02-11 21:27:00,1.60405,1.60415,1.60305,1.60305,159600000.0
2009-02-11 21:28:00,1.603,1.6045,1.603,1.6035,292200000.0
2009-02-11 21:29:00,1.60375,1.6043,1.60375,1.6043,85200000.0
2009-02-11 21:30:00,1.6041,1.6051,1.6041,1.6043,130000000.0
2009-02-11 21:31:00,1.6043,1.60475,1.60335,1.6036,178200000.0
2009-02-11 21:32:00,1.6035,1.60365,1.60295,1.6032,110600000.0
2009-02-11 21:33:00,1.6028,1.60325,1.60255,1.60295,239800000.0
2009-02-11 21:34:00,1.603,1.60305,1.6027,1.603,239400000.0
2009-02-11 21:35:00,1.60295,1.60325,1.6026,1.6026,157800000.0
2009-02-11 21:36:00,1.6027,1.60275,1.6017,1.6024,262400000.0
2009-02-11 21:37:00,1.60245,1.6028,1.60185,1.6023,174000000.0
2009-02-11 21:38:00,1.6023,1.6026,1.6023,1.6024,56000000.0
2009-02-11 21:39:00,1.60245,1.6026,1.6018,1.6018,65800000.0
2009-02-11 21:40:00,1.6018,1.6023,1.6018,1.60205,115000000.0
2009-02-11 21:41:00,1.60205,1.60215,1.60155,1.60155,108800000.0
2009-02-11 21:42:00,1.60165,1.60235,1.60155,1.6018,161800000.0
2009-02-11 21:43:00,1.6017,1.60235,1.60155,1.6022,80000000.0
2009-02-11 21:44:00,1.6023,1.6023,1.6015,1.6016,105000000.0
2009-02-11 21:45:00,1.6017,1.60185,1.60165,1.60165,80200000.0
2009-02-11 21:46:00,1.6017,1.60185,1.60115,1.6014,224200000.0
2009-02-11 21:47:00,1.60135,1.6017,1.6013,1.6015,149800000.0
2009-02-11 21:48:00,1.6015,1.60195,1.6015,1.6019,66600000.0
2009-02-11 21:49:00,1.60195,1.60215,1.60145,1.60155,136800000.0
2009-02-11 21:50:00,1.6016,1.6031,1.60145,1.6027,234000000.0
2009-02-11 21:51:00,1.6026,1.60365,1.60145,1.60245,253200000.0
2009-02-11 21:52:00,1.6024,1.60285,1.60165,1.60205,224400000.0
2009-02-11 21:53:00,1.60195,1.6026,1.60155,1.6025,130600000.0
2009-02-11 21:54:00,1.6025,1.6031,1.6022,1.6022,111600000.0
2009-02-11 21:55:00,1.6021,1.60295,1.60185,1.60285,156000000.0
2009-02-11 21:56:00,1.60275,1.6029,1.6013,1.6018,234000000.0
2009-02-11 21:57:00,1.6019,1.60235,1.60075,1.602,248800000.0
2009-02-11 21:58:00,1.60205,1.60285,1.60135,1.60165,140800000.0
2009-02-11 21:59:00,1.60165,1.60225,1.6007,1.60215,168800000.0
2009-02-11 22:00:00,1.60215,1.60325,1.60175,1.60285,149000000.0
2009-02-11 22:01:00,1.603,1.60365,1.60245,1.60245,272000000.0
2009-02-11 22:02:00,1.6024,1.60315,1.6019,1.6028,239600000.0
2009-02-11 22:03:00,1.60275,1.60295,1.6025,1.60295,104400000.0
2009-02-11 22:04:00,1.60275,1.60275,1.6019,1.60235,185400000.0
2009-02-11 22:05:00,1.6024,1.603,1.60235,1.603,172600000.0
2009-02-11 22:06:00,1.60305,1.6031,1.6021,1.6023,110200000.0
2009-02-11 22:07:00,1.60225,1.6023,1.6014,1.6015,126000000.0
2009-02-11 22:08:00,1.60155,1.60235,1.60155,1.602,145000000.0
2009-02-11 22:09:00,1.602,1.6026,1.6018,1.6026,116200000.0
2009-02-11 22:10:00,1.6026,1.60275,1.60185,1.60255,188800000.0
2009-02-11 22:11:00,1.6026,1.6028,1.60255,1.6027,84200000.0
2009-02-11 22:12:00,1.6028,1.60325,1.6028,1.60295,144200000.0
2009-02-11 22:13:00,1.60295,1.60325,1.6028,1.60305,107400000.0
2009-02-11 22:14:00,1.60295,1.60315,1.60195,1.6026,234600000.0
2009-02-11 22:15:00,1.60255,1.60275,1.60205,1.60265,229200000.0
2009-02-11 22:16:00,1.60255,1.60255,1.6013,1.6019,179000000.0
2009-02-11 22:17:00,1.60195,1.60285,1.60175,1.6027,255600000.0
2009-02-11 22:18:00,1.60265,1.60265,1.60135,1.6024,315000000.0
2009-02-11 22:19:00,1.60215,1.6024,1.6017,1.60205,185400000.0
2009-02-11 22:20:00,1.60215,1.60275,1.6021,1.60245,192800000.0
2009-02-11 22:21:00,1.60255,1.60255,1.60175,1.60195,195400000.0
2009-02-11 22:22:00,1.6019,1.60255,1.60185,1.6022,84200000.0
2009-02-11 22:23:00,1.6021,1.60225,1.60165,1.60165,59000000.0
2009-02-11 22:24:00,1.60165,1.6018,1.6009,1.60095,103200000.0
2009-02-11 22:25:00,1.60105,1.60195,1.6009,1.60195,99600000.0
2009-02-11 22:26:00,1.6019,1.6025,1.6019,1.6024,87400000.0
2009-02-11 22:27:00,1.60225,1.6024,1.60135,1.6017,71000000.0
2009-02-11 22:28:00,1.60175,1.602,1.6014,1.602,101600000.0
2009-02-11 22:29:00,1.60195,1.6025,1.60185,1.6022,31000000.0
2009-02-11 22:30:00,1.60225,1.60335,1.60225,1.6028,133800000.0
2009-02-11 22:31:00,1.6028,1.603,1.60225,1.6023,140000000.0
2009-02-11 22:32:00,1.6021,1.6023,1.60135,1.60135,114400000.0
2009-02-11 22:33:00,1.6013,1.60195,1.6012,1.6019,52600000.0
2009-02-11 22:34:00,1.6019,1.602,1.60155,1.60165,75400000.0
2009-02-11 22:35:00,1.60145,1.6018,1.60145,1.60155,90200000.0
2009-02-11 22:36:00,1.6014,1.6017,1.6013,1.6014,32400000.0
2009-02-11 22:37:00,1.6017,1.60205,1.60095,1.60135,175600000.0
2009-02-11 22:38:00,1.60135,1.60175,1.60105,1.6014,211200000.0
2009-02-11 22:39:00,1.6014,1.60175,1.6014,1.60155,66800000.0
2009-02-11 22:40:00,1.6016,1.6019,1.6013,1.60175,59800000.0
2009-02-11 22:41:00,1.6019,1.6019,1.60115,1.60125,60600000.0
2009-02-11 22:42:00,1.6012,1.6019,1.6009,1.6018,115600000.0
2009-02-11 22:43:00,1.60185,1.60215,1.60115,1.6021,88400000.0
2009-02-11 22:44:00,1.60205,1.60205,1.6018,1.6019,48400000.0
2009-02-11 22:45:00,1.60195,1.60255,1.6016,1.60255,59400000.0
2009-02-11 22:46:00,1.60255,1.60255,1.60165,1.6019,62000000.0
2009-02-11 22:47:00,1.602,1.60265,1.60195,1.60255,85400000.0
2009-02-11 22:48:00,1.60255,1.60275,1.6025,1.6025,54000000.0
2009-02-11 22:49:00,1.60255,1.60255,1.60195,1.60195,109200000.0
2009-02-11 22:50:00,1.602,1.6024,1.60165,1.60185,136800000.0
2009-02-11 22:51:00,1.6018,1.60195,1.6015,1.60185,83200000.0
2009-02-11 22:52:00,1.6019,1.6019,1.6016,1.6016,24800000.0
2009-02-11 22:53:00,1.6018,1.60215,1.6018,1.6018,28200000.0
2009-02-11 22:54:00,1.6018,1.60205,1.6017,1.6017,122800000.0
2009-02-11 22:55:00,1.60155,1.6022,1.60145,1.60205,91600000.0
2009-02-11 22:56:00,1.60205,1.6022,1.6014,1.6016,103000000.0
2009-02-11 22:57:00,1.60165,1.6023,1.6016,1.6023,58200000.0
2009-02-11 22:58:00,1.6023,1.60265,1.60155,1.6024,79400000.0
2009-02-11 22:59:00,1.60235,1.60235,1.6019,1.6019,72600000.0
2009-02-11 23:00:00,1.602,1.60235,1.602,1.60225,110400000.0
2009-02-11 23:01:00,1.6023,1.6024,1.6014,1.60165,106800000.0
2009-02-11 23:02:00,1.6016,1.60195,1.6014,1.60195,150000000.0
2009-02-11 23:03:00,1.60185,1.60225,1.6015,1.6015,156600000.0
2009-02-11 23:04:00,1.60165,1.6018,1.6016,1.60175,71600000.0
2009-02-11 23:05:00,1.6017,1.6026,1.6016,1.6026,49200000.0
2009-02-11 23:06:00,1.6027,1.6027,1.6015,1.60225,82800000.0
2009-02-11 23:07:00,1.6024,1.6028,1.6016,1.60175,79800000.0
2009-02-11 23:08:00,1.6018,1.6021,1.6016,1.6017,66800000.0
2009-02-11 23:09:00,1.60165,1.60205,1.6015,1.60205,96400000.0
2009-02-11 23:10:00,1.60195,1.6021,1.60185,1.60195,16000000.0
2009-02-11 23:11:00,1.6019,1.6021,1.6019,1.60195,18400000.0
2009-02-11 23:12:00,1.602,1.60275,1.59995,1.6013,202000000.0
2009-02-11 23:13:00,1.6014,1.60165,1.5997,1.60125,146600000.0
2009-02-11 23:14:00,1.60115,1.60135,1.6011,1.6013,57600000.0
2009-02-11 23:15:00,1.60175,1.60175,1.6006,1.60085,151400000.0
2009-02-11 23:16:00,1.60105,1.60105,1.60095,1.60095,7200000.0
2009-02-11 23:17:00,1.60095,1.6013,1.6009,1.60115,18000000.0
2009-02-11 23:18:00,1.6012,1.6014,1.6012,1.6014,5600000.0
2009-02-11 23:19:00,1.60125,1.60155,1.60105,1.60145,41600000.0
2009-02-11 23:20:00,1.6014,1.6014,1.60115,1.60115,14800000.0
2009-02-11 23:21:00,1.6011,1.6011,1.6011,1.6011,19200000.0
2009-02-11 23:22:00,1.6011,1.6015,1.6011,1.60115,42000000.0
2009-02-11 23:23:00,1.60115,1.60135,1.6007,1.6012,87200000.0
2009-02-11 23:24:00,1.6014,1.60145,1.60115,1.60125,31400000.0
2009-02-11 23:25:00,1.6014,1.6015,1.6014,1.6014,16200000.0
2009-02-11 23:26:00,1.6013,1.60135,1.601,1.6011,41200000.0
2009-02-11 23:27:00,1.6011,1.60135,1.6011,1.6011,65800000.0
2009-02-11 23:28:00,1.601,1.601,1.60045,1.6008,147400000.0
2009-02-11 23:29:00,1.6008,1.60085,1.6006,1.6006,68000000.0
2009-02-11 23:30:00,1.6006,1.6006,1.60025,1.60025,23800000.0
2009-02-11 23:31:00,1.6003,1.6007,1.6003,1.60055,64200000.0
2009-02-11 23:32:00,1.60065,1.6008,1.60065,1.6008,21600000.0
2009-02-11 23:33:00,1.6008,1.6008,1.60065,1.60065,30400000.0
2009-02-11 23:34:00,1.60055,1.6006,1.60045,1.6005,32400000.0
2009-02-11 23:35:00,1.60035,1.60065,1.60025,1.60035,98800000.0
2009-02-11 23:36:00,1.60025,1.6004,1.59965,1.6002,119400000.0
2009-02-11 23:37:00,1.60015,1.6005,1.60015,1.6005,28800000.0
2009-02-11 23:38:00,1.60055,1.6006,1.6003,1.6005,141000000.0
2009-02-11 23:39:00,1.60055,1.60105,1.60005,1.60075,46800000.0
2009-02-11 23:40:00,1.60075,1.60075,1.6007,1.6007,7200000.0
2009-02-11 23:41:00,1.60065,1.6007,1.60065,1.60065,32400000.0
2009-02-11 23:42:00,1.60075,1.6009,1.60075,1.6008,9600000.0
2009-02-11 23:43:00,1.60065,1.6008,1.59995,1.6001,34800000.0
2009-02-11 23:44:00,1.6003,1.6006,1.5991,1.59995,83000000.0
2009-02-11 23:45:00,1.6002,1.60045,1.59955,1.5996,69200000.0
2009-02-11 23:46:00,1.5996,1.5999,1.5996,1.5999,73400000.0
2009-02-11 23:47:00,1.5999,1.5999,1.5998,1.5998,14400000.0
2009-02-11 23:48:00,1.5998,1.60045,1.5997,1.6001,132800000.0
2009-02-11 23:49:00,1.5999,1.6006,1.5999,1.6006,71200000.0
2009-02-11 23:50:00,1.60075,1.6008,1.59985,1.60015,64200000.0
2009-02-11 23:51:00,1.60015,1.6002,1.59985,1.60015,108800000.0
2009-02-11 23:52:00,1.6002,1.60025,1.59995,1.60025,45600000.0
2009-02-11 23:53:00,1.60005,1.60075,1.60005,1.60045,75200000.0
2009-02-11 23:54:00,1.60045,1.6005,1.6003,1.6003,43000000.0
2009-02-11 23:55:00,1.6003,1.6003,1.59935,1.59985,102800000.0
2009-02-11 23:56:00,1.59985,1.59985,1.599,1.599,88000000.0
2009-02-11 23:57:00,1.5992,1.5994,1.5991,1.59915,63200000.0
2009-02-11 23:58:00,1.59915,1.5995,1.5991,1.5992,89600000.0
2009-02-11 23:59:00,1.5992,1.5992,1.5984,1.5985,68000000.0
2009-02-12 00:00:00,1.5985,1.59885,1.5984,1.5984,23400000.0
2009-02-12 00:01:00,1.5985,1.5991,1.59795,1.59895,80400000.0
2009-02-12 00:02:00,1.59855,1.59895,1.59815,1.5983,103000000.0
2009-02-12 00:03:00,1.59835,1.59905,1.59835,1.59905,30800000.0
2009-02-12 00:04:00,1.59915,1.59915,1.59855,1.59875,25200000.0
2009-02-12 00:05:00,1.5988,1.599,1.5986,1.599,46400000.0
2009-02-12 00:06:00,1.59895,1.599,1.59875,1.59895,30400000.0
2009-02-12 00:07:00,1.59885,1.59885,1.59885,1.59885,7200000.0
2009-02-12 00:08:00,1.59885,1.59885,1.5987,1.5987,10800000.0
2009-02-12 00:09:00,1.5986,1.5986,1.5986,1.5986,10800000.0
2009-02-12 00:10:00,1.59875,1.59895,1.59875,1.59875,17600000.0
2009-02-12 00:11:00,1.5994,1.59985,1.5988,1.59935,41400000.0
2009-02-12 00:12:00,1.5995,1.5996,1.59905,1.59915,72000000.0
2009-02-12 00:13:00,1.59915,1.59925,1.599,1.599,36000000.0
2009-02-12 00:14:00,1.5991,1.59935,1.5991,1.59935,4600000.0
2009-02-12 00:15:00,1.59925,1.59935,1.5989,1.5991,62000000.0
2009-02-12 00:16:00,1.599,1.59925,1.59885,1.599,61800000.0
2009-02-12 00:17:00,1.59905,1.59935,1.5984,1.59895,119000000.0
2009-02-12 00:18:00,1.59895,1.5998,1.59895,1.5998,134800000.0
2009-02-12 00:19:00,1.59975,1.5998,1.59875,1.59885,54400000.0
2009-02-12 00:20:00,1.59875,1.59885,1.59875,1.59875,51600000.0
2009-02-12 00:21:00,1.59885,1.59885,1.59875,1.59875,16000000.0
2009-02-12 00:22:00,1.59885,1.59895,1.59875,1.59885,37200000.0
2009-02-12 00:23:00,1.59875,1.59875,1.59855,1.59855,36800000.0
2009-02-12 00:24:00,1.59865,1.59865,1.59865,1.59865,7200000.0
2009-02-12 00:25:00,1.59865,1.59865,1.59825,1.59825,10800000.0
2009-02-12 00:26:00,1.59835,1.5986,1.5981,1.59835,60400000.0
2009-02-12 00:27:00,1.59835,1.59875,1.59835,1.59875,51600000.0
2009-02-12 00:28:00,1.5987,1.59885,1.5985,1.5987,76400000.0
2009-02-12 00:29:00,1.59875,1.5991,1.5982,1.5983,107600000.0
2009-02-12 00:30:00,1.5982,1.5985,1.5982,1.5985,39600000.0
2009-02-12 00:31:00,1.5986,1.59875,1.59785,1.5985,52800000.0
2009-02-12 00:32:00,1.5987,1.5988,1.59805,1.59815,46800000.0
2009-02-12 00:33:00,1.59775,1.5984,1.59735,1.5981,202800000.0
2009-02-12 00:34:00,1.59805,1.59825,1.59805,1.59825,66000000.0
2009-02-12 00:35:00,1.5983,1.59835,1.5983,1.5983,50800000.0
2009-02-12 00:36:00,1.5983,1.59835,1.59825,1.59835,32000000.0
2009-02-12 00:37:00,1.59835,1.59835,1.59785,1.59805,119200000.0
2009-02-12 00:38:00,1.5981,1.5982,1.5981,1.5982,11200000.0
2009-02-12 00:39:00,1.59825,1.59825,1.59815,1.59825,46800000.0
2009-02-12 00:40:00,1.5983,1.59875,1.5983,1.59875,14000000.0
2009-02-12 00:41:00,1.5989,1.599,1.59885,1.599,30000000.0
2009-02-12 00:42:00,1.59905,1.5995,1.599,1.5995,75600000.0
2009-02-12 00:43:00,1.5995,1.59995,1.5995,1.5999,32400000.0
2009-02-12 00:44:00,1.5999,1.5999,1.599,1.59915,46200000.0
2009-02-12 00:45:00,1.59925,1.59965,1.59925,1.59965,21600000.0
2009-02-12 00:46:00,1.5997,1.5997,1.5996,1.5996,7200000.0
2009-02-12 00:47:00,1.59955,1.59955,1.59955,1.59955,7200000.0
2009-02-12 00:48:00,1.59955,1.5996,1.59955,1.5996,7200000.0
2009-02-12 00:49:00,1.5996,1.5996,1.59955,1.5996,14400000.0
2009-02-12 00:50:00,1.5994,1.5994,1.5991,1.5992,18800000.0
2009-02-12 00:51:00,1.5992,1.5992,1.59805,1.59805,74400000.0
2009-02-12 00:52:00,1.5983,1.599,1.5983,1.599,21600000.0
2009-02-12 00:53:00,1.599,1.599,1.599,1.599,12800000.0
2009-02-12 00:54:00,1.599,1.599,1.599,1.599,70400000.0
2009-02-12 00:55:00,1.599,1.599,1.599,1.599,35200000.0
2009-02-12 00:56:00,1.599,1.599,1.599,1.599,16000000.0
2009-02-12 00:57:00,1.59845,1.5991,1.59845,1.5991,31600000.0
2009-02-12 00:58:00,1.5991,1.5991,1.59725,1.5991,45600000.0
2009-02-12 00:59:00,1.5991,1.5991,1.5991,1.5991,60800000.0
2009-02-12 01:00:00,1.5991,1.59915,1.599,1.5991,247600000.0
2009-02-12 01:01:00,1.5991,1.5991,1.59685,1.5982,179200000.0
2009-02-12 01:02:00,1.5982,1.59845,1.59815,1.5984,79200000.0
2009-02-12 01:03:00,1.5984,1.5985,1.59755,1.59775,135600000.0
2009-02-12 01:04:00,1.59785,1.5985,1.59785,1.5985,100800000.0
2009-02-12 01:05:00,1.59865,1.5988,1.59825,1.59845,139400000.0
2009-02-12 01:06:00,1.59845,1.59845,1.59845,1.59845,14400000.0
2009-02-12 01:07:00,1.59845,1.59855,1.59835,1.59845,36000000.0
2009-02-12 01:08:00,1.59845,1.59865,1.59825,1.5986,165600000.0
2009-02-12 01:09:00,1.5986,1.59865,1.5985,1.59865,25200000.0
2009-02-12 01:10:00,1.59865,1.5987,1.5985,1.5987,46800000.0
2009-02-12 01:11:00,1.5988,1.599,1.59835,1.59835,104400000.0
2009-02-12 01:12:00,1.5985,1.5985,1.59835,1.59835,7200000.0
2009-02-12 01:13:00,1.59835,1.59835,1.5978,1.5978,108000000.0
2009-02-12 01:14:00,1.5978,1.59795,1.5978,1.59795,54000000.0
2009-02-12 01:15:00,1.5979,1.5979,1.59765,1.59765,25200000.0
2009-02-12 01:16:00,1.59765,1.5977,1.5962,1.59645,197000000.0
2009-02-12 01:17:00,1.5964,1.59705,1.5964,1.59695,115200000.0
2009-02-12 01:18:00,1.59705,1.5972,1.59705,1.59705,90000000.0
2009-02-12 01:19:00,1.59705,1.5971,1.59695,1.59705,36000000.0
2009-02-12 01:20:00,1.59705,1.5972,1.59705,1.5972,32400000.0
2009-02-12 01:21:00,1.5972,1.5975,1.59705,1.5975,50400000.0
2009-02-12 01:22:00,1.5976,1.5976,1.59705,1.59745,80800000.0
2009-02-12 01:23:00,1.59735,1.59815,1.59725,1.59815,76600000.0
2009-02-12 01:24:00,1.5981,1.59815,1.59805,1.59805,21600000.0
2009-02-12 01:25:00,1.59835,1.59855,1.59835,1.59845,28800000.0
2009-02-12 01:26:00,1.59845,1.5985,1.59805,1.59835,64800000.0
2009-02-12 01:27:00,1.59845,1.59845,1.59775,1.59785,64200000.0
2009-02-12 01:28:00,1.59775,1.59785,1.59775,1.59785,14400000.0
2009-02-12 01:29:00,1.59785,1.5984,1.59765,1.59825,187200000.0
2009-02-12 01:30:00,1.59815,1.59885,1.59815,1.59885,90000000.0
2009-02-12 01:31:00,1.59885,1.5992,1.59885,1.59905,72000000.0
2009-02-12 01:32:00,1.5991,1.5991,1.5988,1.59905,28800000.0
2009-02-12 01:33:00,1.59905,1.5993,1.5989,1.5993,50400000.0
2009-02-12 01:34:00,1.5994,1.59965,1.5993,1.59935,50400000.0
2009-02-12 01:35:00,1.59935,1.59935,1.599,1.59905,42800000.0
2009-02-12 01:36:00,1.59915,1.59915,1.59915,1.59915,18000000.0
2009-02-12 01:37:00,1.59915,1.59915,1.5987,1.59885,79200000.0
2009-02-12 01:38:00,1.59885,1.599,1.59885,1.599,14400000.0
2009-02-12 01:39:00,1.59895,1.59935,1.59785,1.59795,107800000.0
2009-02-12 01:40:00,1.598,1.59815,1.5975,1.59785,34000000.0
2009-02-12 01:41:00,1.5979,1.5979,1.5979,1.5979,3600000.0
2009-02-12 01:42:00,1.59795,1.59835,1.59795,1.59835,9200000.0
2009-02-12 01:43:00,1.5985,1.5988,1.5979,1.59815,22800000.0
2009-02-12 01:44:00,1.5982,1.59855,1.598,1.5982,27400000.0
2009-02-12 01:45:00,1.5982,1.5982,1.59725,1.59735,55000000.0
2009-02-12 01:46:00,1.59745,1.5975,1.59735,1.5975,13600000.0
2009-02-12 01:47:00,1.59745,1.5977,1.59725,1.5973,26000000.0
2009-02-12 01:48:00,1.59735,1.598,1.59735,1.598,21200000.0
2009-02-12 01:49:00,1.59815,1.5984,1.5981,1.59815,55200000.0
2009-02-12 01:50:00,1.59825,1.59825,1.59735,1.5976,66000000.0
2009-02-12 01:51:00,1.5977,1.5977,1.5972,1.5976,55200000.0
2009-02-12 01:52:00,1.5975,1.5975,1.59695,1.59715,71600000.0
2009-02-12 01:53:00,1.59715,1.59715,1.59655,1.59655,26000000.0
2009-02-12 01:54:00,1.59645,1.5973,1.59645,1.59715,21600000.0
2009-02-12 01:55:00,1.5969,1.59715,1.59665,1.59715,144000000.0
2009-02-12 01:56:00,1.59715,1.5975,1.597,1.5971,57600000.0
2009-02-12 01:57:00,1.59705,1.59705,1.59685,1.59685,21600000.0
2009-02-12 01:58:00,1.5968,1.59685,1.5964,1.5966,80400000.0
2009-02-12 01:59:00,1.5966,1.5966,1.5958,1.596,260800000.0
2009-02-12 02:00:00,1.5963,1.5963,1.59545,1.5956,158000000.0
2009-02-12 02:01:00,1.59565,1.5977,1.5954,1.59635,168600000.0
2009-02-12 02:02:00,1.59655,1.59755,1.59655,1.59735,64800000.0
2009-02-12 02:03:00,1.5974,1.5978,1.59645,1.59695,120200000.0
2009-02-12 02:04:00,1.597,1.59725,1.597,1.59725,28800000.0
2009-02-12 02:05:00,1.5973,1.59765,1.59715,1.5976,46800000.0
2009-02-12 02:06:00,1.59765,1.5985,1.5976,1.5985,95600000.0
2009-02-12 02:07:00,1.5986,1.59865,1.59795,1.5986,131600000.0
2009-02-12 02:08:00,1.5986,1.5986,1.59845,1.5985,48800000.0
2009-02-12 02:09:00,1.59855,1.5986,1.5985,1.59855,20000000.0
2009-02-12 02:10:00,1.59845,1.59845,1.5983,1.5984,46800000.0
2009-02-12 02:11:00,1.59855,1.5986,1.5984,1.5984,25200000.0
2009-02-12 02:12:00,1.59845,1.59845,1.5981,1.5981,72000000.0
2009-02-12 02:13:00,1.59805,1.5984,1.59785,1.598,118800000.0
2009-02-12 02:14:00,1.5979,1.598,1.5979,1.598,7200000.0
2009-02-12 02:15:00,1.5981,1.59855,1.59805,1.5984,38000000.0
2009-02-12 02:16:00,1.59845,1.59855,1.59825,1.5984,82800000.0
2009-02-12 02:17:00,1.5985,1.5989,1.5982,1.59835,119800000.0
2009-02-12 02:18:00,1.59835,1.59965,1.59825,1.59965,38000000.0
2009-02-12 02:19:00,1.59965,1.59965,1.5991,1.5993,118800000.0
2009-02-12 02:20:00,1.59915,1.5994,1.59915,1.59925,54000000.0
2009-02-12 02:21:00,1.59915,1.59935,1.5991,1.59925,122400000.0
2009-02-12 02:22:00,1.59925,1.59925,1.59895,1.59895,40800000.0
2009-02-12 02:23:00,1.59905,1.5991,1.599,1.59905,39600000.0
2009-02-12 02:24:00,1.59925,1.59935,1.59905,1.59915,90000000.0
2009-02-12 02:25:00,1.59915,1.5995,1.59915,1.5993,72000000.0
2009-02-12 02:26:00,1.59925,1.5993,1.5992,1.59925,61200000.0
2009-02-12 02:27:00,1.59925,1.5996,1.59925,1.59935,90000000.0
2009-02-12 02:28:00,1.59945,1.5997,1.59945,1.5996,79200000.0
2009-02-12 02:29:00,1.5997,1.59985,1.5992,1.5997,86400000.0
2009-02-12 02:30:00,1.59975,1.6002,1.5991,1.59985,239000000.0
2009-02-12 02:31:00,1.5998,1.59995,1.59965,1.59985,68400000.0
2009-02-12 02:32:00,1.6,1.6007,1.6,1.60065,88000000.0
2009-02-12 02:33:00,1.6008,1.6008,1.5989,1.59935,141600000.0
2009-02-12 02:34:00,1.5993,1.59935,1.598,1.59855,156200000.0
2009-02-12 02:35:00,1.59875,1.5993,1.5984,1.5985,125000000.0
2009-02-12 02:36:00,1.59855,1.59885,1.59835,1.5988,72400000.0
2009-02-12 02:37:00,1.59905,1.59905,1.5986,1.59905,185400000.0
2009-02-12 02:38:00,1.59905,1.59905,1.5978,1.5987,102400000.0
2009-02-12 02:39:00,1.59885,1.59995,1.5987,1.59995,87400000.0
2009-02-12 02:40:00,1.59985,1.6008,1.5998,1.6005,243600000.0
2009-02-12 02:41:00,1.60055,1.601,1.6001,1.6003,166800000.0
2009-02-12 02:42:00,1.60045,1.60055,1.5999,1.5999,79200000.0
2009-02-12 02:43:00,1.5997,1.5999,1.59955,1.5999,79200000.0
2009-02-12 02:44:00,1.59995,1.601,1.59995,1.6009,100800000.0
2009-02-12 02:45:00,1.6009,1.6009,1.6002,1.60065,126000000.0
2009-02-12 02:46:00,1.60065,1.60115,1.60065,1.6011,137200000.0
2009-02-12 02:47:00,1.60115,1.6012,1.60085,1.6009,146000000.0
2009-02-12 02:48:00,1.60095,1.60095,1.60015,1.6002,186800000.0
2009-02-12 02:49:00,1.6002,1.6006,1.5999,1.6,143200000.0
2009-02-12 02:50:00,1.6,1.60095,1.6,1.60085,99200000.0
2009-02-12 02:51:00,1.60095,1.6015,1.60095,1.60145,88400000.0
2009-02-12 02:52:00,1.60135,1.6016,1.60115,1.60115,77200000.0
2009-02-12 02:53:00,1.60125,1.6019,1.6008,1.6008,67600000.0
2009-02-12 02:54:00,1.60075,1.60105,1.59825,1.59825,123200000.0
2009-02-12 02:55:00,1.5983,1.60105,1.5983,1.60105,196600000.0
2009-02-12 02:56:00,1.6011,1.6011,1.60005,1.6001,97000000.0
2009-02-12 02:57:00,1.60005,1.6002,1.5993,1.5993,68400000.0
2009-02-12 02:58:00,1.59935,1.59975,1.59925,1.59945,75600000.0
2009-02-12 02:59:00,1.59925,1.5996,1.5991,1.59925,72800000.0
2009-02-12 03:00:00,1.5994,1.60005,1.59905,1.59905,130400000.0
2009-02-12 03:01:00,1.599,1.59985,1.599,1.5994,113000000.0
2009-02-12 03:02:00,1.5996,1.59975,1.5993,1.59965,183200000.0
2009-02-12 03:03:00,1.59965,1.60015,1.5996,1.5999,57600000.0
2009-02-12 03:04:00,1.5999,1.6007,1.5999,1.6005,122400000.0
2009-02-12 03:05:00,1.6006,1.60115,1.6006,1.60105,211600000.0
2009-02-12 03:06:00,1.6011,1.60115,1.60005,1.60115,97000000.0
2009-02-12 03:07:00,1.60105,1.6012,1.601,1.60105,68400000.0
2009-02-12 03:08:00,1.601,1.60105,1.59975,1.60015,91600000.0
2009-02-12 03:09:00,1.6003,1.60125,1.60015,1.60115,69800000.0
2009-02-12 03:10:00,1.6011,1.60115,1.60075,1.60085,97200000.0
2009-02-12 03:11:00,1.6008,1.60085,1.6001,1.60085,65200000.0
2009-02-12 03:12:00,1.6008,1.6008,1.6001,1.6003,119400000.0
2009-02-12 03:13:00,1.60015,1.601,1.60005,1.601,68800000.0
2009-02-12 03:14:00,1.601,1.6016,1.60085,1.60135,146700000.0
2009-02-12 03:15:00,1.60125,1.60135,1.6009,1.60115,24800000.0
2009-02-12 03:16:00,1.6009,1.6014,1.60045,1.60045,66200000.0
2009-02-12 03:17:00,1.60055,1.60095,1.6001,1.6001,98400000.0
2009-02-12 03:18:00,1.6002,1.60055,1.5999,1.60045,58800000.0
2009-02-12 03:19:00,1.60055,1.601,1.60055,1.6007,46800000.0
2009-02-12 03:20:00,1.60065,1.6008,1.60065,1.6008,18000000.0
2009-02-12 03:21:00,1.6009,1.6013,1.60085,1.60125,86400000.0
2009-02-12 03:22:00,1.6013,1.60145,1.601,1.6011,80000000.0
2009-02-12 03:23:00,1.60115,1.60125,1.60095,1.60095,26800000.0
2009-02-12 03:24:00,1.601,1.6011,1.60085,1.601,17200000.0
2009-02-12 03:25:00,1.601,1.601,1.601,1.601,12000000.0
2009-02-12 03:26:00,1.601,1.601,1.6009,1.6009,5200000.0
2009-02-12 03:27:00,1.601,1.6019,1.59965,1.59965,38800000.0
2009-02-12 03:28:00,1.5996,1.60045,1.5993,1.5995,265800000.0
2009-02-12 03:29:00,1.6006,1.6009,1.59925,1.6003,86400000.0
2009-02-12 03:30:00,1.60045,1.60045,1.5996,1.5996,77600000.0
2009-02-12 03:31:00,1.5996,1.59965,1.5993,1.5995,96000000.0
2009-02-12 03:32:00,1.5995,1.5995,1.5985,1.59885,353600000.0
2009-02-12 03:33:00,1.59885,1.59905,1.59865,1.599,175200000.0
2009-02-12 03:34:00,1.59905,1.5994,1.599,1.59925,130400000.0
2009-02-12 03:35:00,1.59925,1.59925,1.59905,1.59905,20400000.0
2009-02-12 03:36:00,1.5991,1.59925,1.5991,1.59915,31600000.0
2009-02-12 03:37:00,1.59915,1.60025,1.59905,1.5995,164600000.0
2009-02-12 03:38:00,1.59985,1.6002,1.59905,1.60015,88400000.0
2009-02-12 03:39:00,1.6002,1.60045,1.60015,1.60045,70800000.0
2009-02-12 03:40:00,1.6005,1.60095,1.6004,1.60095,141600000.0
2009-02-12 03:41:00,1.6009,1.6009,1.60055,1.60055,64000000.0
2009-02-12 03:42:00,1.60055,1.60075,1.60045,1.60075,62000000.0
2009-02-12 03:43:00,1.6007,1.60105,1.60065,1.60095,48400000.0
2009-02-12 03:44:00,1.6011,1.6011,1.6009,1.60095,36000000.0
2009-02-12 03:45:00,1.6009,1.6009,1.6001,1.6002,39600000.0
2009-02-12 03:46:00,1.60005,1.6003,1.60005,1.60015,58800000.0
2009-02-12 03:47:00,1.60015,1.60105,1.60015,1.60105,21600000.0
2009-02-12 03:48:00,1.60115,1.60115,1.60025,1.60075,82800000.0
2009-02-12 03:49:00,1.60075,1.602,1.60075,1.6014,33200000.0
2009-02-12 03:50:00,1.6014,1.60185,1.6009,1.60105,125400000.0
2009-02-12 03:51:00,1.601,1.6011,1.6008,1.60085,52000000.0
2009-02-12 03:52:00,1.60085,1.60135,1.60075,1.60085,120000000.0
2009-02-12 03:53:00,1.60085,1.6019,1.6004,1.6016,144400000.0
2009-02-12 03:54:00,1.60165,1.60175,1.60135,1.6017,100000000.0
2009-02-12 03:55:00,1.6017,1.6024,1.6015,1.60175,103400000.0
2009-02-12 03:56:00,1.60175,1.60245,1.6016,1.6022,80400000.0
2009-02-12 03:57:00,1.6022,1.6022,1.6015,1.6015,64800000.0
2009-02-12 03:58:00,1.6015,1.6015,1.60075,1.60105,93800000.0
2009-02-12 03:59:00,1.6011,1.6014,1.60085,1.601,62200000.0
2009-02-12 04:00:00,1.6009,1.60115,1.60075,1.6009,122200000.0
2009-02-12 04:01:00,1.60095,1.6015,1.6008,1.6012,93600000.0
2009-02-12 04:02:00,1.60125,1.6015,1.60115,1.6015,36800000.0
2009-02-12 04:03:00,1.60155,1.60155,1.60105,1.60105,39000000.0
2009-02-12 04:04:00,1.601,1.601,1.60065,1.60075,38000000.0
2009-02-12 04:05:00,1.60065,1.60065,1.5998,1.59985,56200000.0
2009-02-12 04:06:00,1.59985,1.6005,1.59985,1.6004,101200000.0
2009-02-12 04:07:00,1.6004,1.60055,1.60035,1.6005,32000000.0
2009-02-12 04:08:00,1.60075,1.6012,1.60055,1.60105,32000000.0
2009-02-12 04:09:00,1.60105,1.6011,1.601,1.601,16000000.0
2009-02-12 04:10:00,1.60105,1.60105,1.6008,1.6008,27200000.0
2009-02-12 04:11:00,1.6008,1.60085,1.60075,1.60075,16000000.0
2009-02-12 04:12:00,1.6008,1.6008,1.6007,1.6007,12000000.0
2009-02-12 04:13:00,1.6006,1.60075,1.6001,1.60075,64800000.0
2009-02-12 04:14:00,1.60065,1.60065,1.60065,1.60065,4000000.0
2009-02-12 04:15:00,1.60075,1.60075,1.60065,1.60065,8000000.0
2009-02-12 04:16:00,1.60065,1.60075,1.60065,1.60065,12000000.0
2009-02-12 04:17:00,1.60075,1.60075,1.60055,1.6006,28000000.0
2009-02-12 04:18:00,1.6006,1.60075,1.6005,1.60075,24000000.0
2009-02-12 04:19:00,1.60075,1.60085,1.60065,1.60065,28000000.0
2009-02-12 04:20:00,1.6006,1.6006,1.6005,1.6005,10000000.0
2009-02-12 04:21:00,1.6005,1.6006,1.6004,1.6005,29600000.0
2009-02-12 04:22:00,1.6005,1.6006,1.6003,1.60035,54000000.0
2009-02-12 04:23:00,1.60035,1.6004,1.60005,1.6004,32400000.0
2009-02-12 04:24:00,1.6004,1.60065,1.6002,1.6006,105200000.0
2009-02-12 04:25:00,1.60065,1.60115,1.60055,1.60115,74800000.0
2009-02-12 04:26:00,1.6011,1.60115,1.60105,1.6011,24000000.0
2009-02-12 04:27:00,1.60115,1.6031,1.60115,1.6029,150400000.0
2009-02-12 04:28:00,1.6029,1.60295,1.60115,1.60155,108400000.0
2009-02-12 04:29:00,1.60155,1.6022,1.60145,1.6022,66800000.0
2009-02-12 04:30:00,1.6022,1.6038,1.6022,1.6036,124400000.0
2009-02-12 04:31:00,1.6036,1.6044,1.6032,1.60335,144800000.0
2009-02-12 04:32:00,1.60325,1.60395,1.6029,1.60325,132200000.0
2009-02-12 04:33:00,1.6034,1.6035,1.60285,1.60305,123600000.0
2009-02-12 04:34:00,1.60305,1.60305,1.60235,1.6024,133200000.0
2009-02-12 04:35:00,1.6024,1.60245,1.6014,1.6015,127200000.0
2009-02-12 04:36:00,1.60145,1.60195,1.6012,1.6015,196800000.0
2009-02-12 04:37:00,1.60155,1.60155,1.60135,1.60155,55600000.0
2009-02-12 04:38:00,1.60155,1.60155,1.6011,1.6011,92000000.0
2009-02-12 04:39:00,1.60115,1.6016,1.601,1.60155,107600000.0
2009-02-12 04:40:00,1.60155,1.60155,1.60095,1.6013,85200000.0
2009-02-12 04:41:00,1.6013,1.6013,1.6002,1.6002,175600000.0
2009-02-12 04:42:00,1.6002,1.6019,1.60015,1.6019,113200000.0
2009-02-12 04:43:00,1.60195,1.602,1.6015,1.602,43200000.0
2009-02-12 04:44:00,1.60205,1.6022,1.6019,1.60205,33600000.0
2009-02-12 04:45:00,1.60215,1.6025,1.6015,1.6025,62000000.0
2009-02-12 04:46:00,1.60245,1.60245,1.60215,1.6023,27200000.0
2009-02-12 04:47:00,1.60225,1.6023,1.6022,1.60225,16000000.0
2009-02-12 04:48:00,1.6023,1.60255,1.60205,1.60205,20800000.0
2009-02-12 04:49:00,1.602,1.6022,1.60175,1.60175,28800000.0
2009-02-12 04:50:00,1.60175,1.60175,1.6012,1.60145,49600000.0
2009-02-12 04:51:00,1.60135,1.60145,1.60085,1.6011,38400000.0
2009-02-12 04:52:00,1.60115,1.6015,1.60075,1.60135,44800000.0
2009-02-12 04:53:00,1.6014,1.60275,1.6014,1.60255,60400000.0
2009-02-12 04:54:00,1.6025,1.6025,1.6022,1.6022,42800000.0
2009-02-12 04:55:00,1.6022,1.6022,1.6015,1.60165,107600000.0
2009-02-12 04:56:00,1.60175,1.6018,1.60115,1.60155,90800000.0
2009-02-12 04:57:00,1.60165,1.60225,1.60145,1.6017,130600000.0
2009-02-12 04:58:00,1.60175,1.60285,1.60175,1.60285,84400000.0
2009-02-12 04:59:00,1.60285,1.60315,1.60285,1.603,106800000.0
2009-02-12 05:00:00,1.60295,1.60305,1.6027,1.60275,82000000.0
2009-02-12 05:01:00,1.6027,1.6027,1.60225,1.6023,82800000.0
2009-02-12 05:02:00,1.6024,1.6025,1.60135,1.60135,106400000.0
2009-02-12 05:03:00,1.6013,1.60165,1.6013,1.6016,67600000.0
2009-02-12 05:04:00,1.60215,1.60275,1.60155,1.60275,77200000.0
2009-02-12 05:05:00,1.60275,1.6033,1.60265,1.6029,93000000.0
2009-02-12 05:06:00,1.60285,1.60285,1.6019,1.6026,50400000.0
2009-02-12 05:07:00,1.60265,1.60305,1.6026,1.60305,100400000.0
2009-02-12 05:08:00,1.6029,1.60315,1.6029,1.60315,11200000.0
2009-02-12 05:09:00,1.6032,1.6033,1.60225,1.60285,27600000.0
2009-02-12 05:10:00,1.6029,1.60345,1.6029,1.6034,60800000.0
2009-02-12 05:11:00,1.60345,1.6039,1.6034,1.6034,77600000.0
2009-02-12 05:12:00,1.6034,1.60375,1.6026,1.60345,74200000.0
2009-02-12 05:13:00,1.60375,1.604,1.6036,1.6036,23600000.0
2009-02-12 05:14:00,1.6036,1.6036,1.60255,1.6032,33400000.0
2009-02-12 05:15:00,1.6036,1.60375,1.6032,1.6033,130400000.0
2009-02-12 05:16:00,1.60335,1.6036,1.60335,1.6035,34000000.0
2009-02-12 05:17:00,1.60345,1.60345,1.60345,1.60345,6800000.0
2009-02-12 05:18:00,1.6036,1.6036,1.60255,1.60295,47400000.0
2009-02-12 05:19:00,1.6029,1.60305,1.60285,1.60305,34000000.0
2009-02-12 05:20:00,1.6033,1.6045,1.6033,1.6042,111600000.0
2009-02-12 05:21:00,1.60415,1.6045,1.60345,1.6037,140000000.0
2009-02-12 05:22:00,1.6037,1.6037,1.6022,1.60315,150000000.0
2009-02-12 05:23:00,1.6033,1.60365,1.6028,1.60285,82400000.0
2009-02-12 05:24:00,1.60275,1.60305,1.60225,1.60265,156400000.0
2009-02-12 05:25:00,1.6027,1.6031,1.60245,1.6031,54400000.0
2009-02-12 05:26:00,1.6032,1.60395,1.60135,1.60375,175200000.0
2009-02-12 05:27:00,1.60375,1.60395,1.6034,1.6039,171200000.0
2009-02-12 05:28:00,1.604,1.60425,1.60385,1.60425,50800000.0
2009-02-12 05:29:00,1.6043,1.6049,1.6043,1.60455,95800000.0
2009-02-12 05:30:00,1.6045,1.6045,1.60415,1.60435,52600000.0
2009-02-12 05:31:00,1.6044,1.6044,1.60415,1.6044,68400000.0
2009-02-12 05:32:00,1.6044,1.6044,1.60425,1.6044,36000000.0
2009-02-12 05:33:00,1.6044,1.6046,1.6044,1.6046,41600000.0
2009-02-12 05:34:00,1.6048,1.6054,1.6048,1.6051,166200000.0
2009-02-12 05:35:00,1.6052,1.6052,1.60485,1.6051,126000000.0
2009-02-12 05:36:00,1.60515,1.60515,1.60495,1.6051,28800000.0
2009-02-12 05:37:00,1.6051,1.60535,1.6051,1.60535,74000000.0
2009-02-12 05:38:00,1.6053,1.60535,1.6052,1.6053,50400000.0
2009-02-12 05:39:00,1.60535,1.60535,1.6053,1.6053,18000000.0
2009-02-12 05:40:00,1.6053,1.60535,1.6051,1.6051,75600000.0
2009-02-12 05:41:00,1.605,1.605,1.60395,1.60435,201600000.0
2009-02-12 05:42:00,1.60415,1.60415,1.6034,1.60385,157600000.0
2009-02-12 05:43:00,1.60385,1.60425,1.60375,1.60415,126000000.0
2009-02-12 05:44:00,1.60415,1.6043,1.6036,1.6042,149200000.0
2009-02-12 05:45:00,1.60425,1.60425,1.60375,1.6039,159200000.0
2009-02-12 05:46:00,1.60395,1.60395,1.6038,1.6039,44000000.0
2009-02-12 05:47:00,1.60395,1.60495,1.60395,1.60445,156400000.0
2009-02-12 05:48:00,1.60455,1.6046,1.6042,1.6042,119200000.0
2009-02-12 05:49:00,1.60415,1.6042,1.6038,1.6039,103600000.0
2009-02-12 05:50:00,1.6038,1.60435,1.6038,1.60395,63200000.0
2009-02-12 05:51:00,1.6039,1.6039,1.6034,1.6036,151200000.0
2009-02-12 05:52:00,1.60365,1.60365,1.603,1.6032,66000000.0
2009-02-12 05:53:00,1.6033,1.6035,1.6025,1.60265,251200000.0
2009-02-12 05:54:00,1.60265,1.60295,1.6022,1.60285,246000000.0
2009-02-12 05:55:00,1.60285,1.60325,1.6027,1.60315,207200000.0
2009-02-12 05:56:00,1.60325,1.6036,1.6025,1.6035,144400000.0
2009-02-12 05:57:00,1.60345,1.6036,1.60255,1.6029,178000000.0
2009-02-12 05:58:00,1.6028,1.6028,1.602,1.60255,56600000.0
2009-02-12 05:59:00,1.6025,1.603,1.6025,1.603,92800000.0
2009-02-12 06:00:00,1.603,1.6035,1.6014,1.6034,179600000.0
2009-02-12 06:01:00,1.60345,1.6041,1.60345,1.6039,54000000.0
2009-02-12 06:02:00,1.60395,1.60465,1.60395,1.6041,84400000.0
2009-02-12 06:03:00,1.60415,1.60415,1.6035,1.60365,110400000.0
2009-02-12 06:04:00,1.6037,1.60395,1.6026,1.60295,137400000.0
2009-02-12 06:05:00,1.60285,1.6041,1.6028,1.60405,93200000.0
2009-02-12 06:06:00,1.604,1.60475,1.603,1.60305,171000000.0
2009-02-12 06:07:00,1.60305,1.60305,1.60235,1.60295,134400000.0
2009-02-12 06:08:00,1.603,1.60315,1.6024,1.6024,37200000.0
2009-02-12 06:09:00,1.6026,1.6026,1.60225,1.60245,71600000.0
2009-02-12 06:10:00,1.6026,1.603,1.6026,1.60285,55600000.0
2009-02-12 06:11:00,1.6028,1.6035,1.6026,1.60345,81600000.0
2009-02-12 06:12:00,1.60335,1.6038,1.60215,1.60285,128800000.0
2009-02-12 06:13:00,1.60295,1.60295,1.60225,1.60235,75600000.0
2009-02-12 06:14:00,1.6024,1.6024,1.60235,1.6024,10800000.0
2009-02-12 06:15:00,1.60235,1.60235,1.6017,1.6017,9200000.0
2009-02-12 06:16:00,1.6016,1.60185,1.6016,1.60175,124000000.0
2009-02-12 06:17:00,1.6017,1.60235,1.6011,1.60165,142400000.0
2009-02-12 06:18:00,1.60195,1.60205,1.6018,1.60205,73200000.0
2009-02-12 06:19:00,1.60195,1.60205,1.6018,1.60205,26800000.0
2009-02-12 06:20:00,1.60205,1.60205,1.60165,1.60165,48000000.0
2009-02-12 06:21:00,1.60175,1.60205,1.60175,1.602,62800000.0
2009-02-12 06:22:00,1.60205,1.60215,1.60205,1.6021,28000000.0
2009-02-12 06:23:00,1.60205,1.60205,1.6013,1.6014,46000000.0
2009-02-12 06:24:00,1.60155,1.6018,1.6015,1.6018,29600000.0
2009-02-12 06:25:00,1.602,1.6022,1.6019,1.6019,110800000.0
2009-02-12 06:26:00,1.60205,1.60205,1.60145,1.6015,82000000.0
2009-02-12 06:27:00,1.6014,1.60165,1.601,1.601,103400000.0
2009-02-12 06:28:00,1.60095,1.60095,1.6006,1.60075,65200000.0
2009-02-12 06:29:00,1.60075,1.6019,1.60075,1.60185,28000000.0
2009-02-12 06:30:00,1.6019,1.60195,1.60185,1.60185,8000000.0
2009-02-12 06:31:00,1.60195,1.6027,1.60185,1.6025,63600000.0
2009-02-12 06:32:00,1.60245,1.60245,1.60185,1.602,46800000.0
2009-02-12 06:33:00,1.60205,1.60205,1.60195,1.602,12800000.0
2009-02-12 06:34:00,1.60205,1.6025,1.60205,1.6021,30800000.0
2009-02-12 06:35:00,1.6022,1.60255,1.6022,1.6025,22800000.0
2009-02-12 06:36:00,1.60255,1.6027,1.60255,1.6026,11200000.0
2009-02-12 06:37:00,1.60255,1.6027,1.60255,1.6026,19600000.0
2009-02-12 06:38:00,1.60265,1.60285,1.6023,1.60245,46600000.0
2009-02-12 06:39:00,1.6025,1.60305,1.6025,1.60255,41600000.0
2009-02-12 06:40:00,1.60275,1.60275,1.60265,1.60265,96800000.0
2009-02-12 06:41:00,1.60275,1.60325,1.60195,1.60265,106600000.0
2009-02-12 06:42:00,1.6026,1.6026,1.60165,1.6019,21600000.0
2009-02-12 06:43:00,1.6019,1.6023,1.6018,1.60205,79200000.0
2009-02-12 06:44:00,1.60205,1.6025,1.60145,1.60165,96400000.0
2009-02-12 06:45:00,1.6016,1.60175,1.601,1.60135,143600000.0
2009-02-12 06:46:00,1.60145,1.60185,1.60145,1.6015,87200000.0
2009-02-12 06:47:00,1.60155,1.6018,1.60155,1.60165,90000000.0
2009-02-12 06:48:00,1.60155,1.60165,1.6012,1.60145,179400000.0
2009-02-12 06:49:00,1.60145,1.6017,1.60145,1.60165,43200000.0
2009-02-12 06:50:00,1.60165,1.6026,1.60165,1.6026,74000000.0
2009-02-12 06:51:00,1.60265,1.60275,1.60195,1.60195,126400000.0
2009-02-12 06:52:00,1.60195,1.6021,1.6018,1.6018,44400000.0
2009-02-12 06:54:00,1.60195,1.60195,1.60155,1.60185,55200000.0
2009-02-12 06:55:00,1.60185,1.60185,1.60175,1.60175,6400000.0
2009-02-12 06:56:00,1.60185,1.60185,1.60175,1.6018,15600000.0
2009-02-12 06:57:00,1.6019,1.6023,1.6017,1.6023,38000000.0
2009-02-12 06:58:00,1.6024,1.6024,1.60225,1.60225,111600000.0
2009-02-12 06:59:00,1.6024,1.6026,1.6024,1.6025,48800000.0
2009-02-12 07:00:00,1.60325,1.60325,1.60265,1.60275,52400000.0
2009-02-12 07:01:00,1.60245,1.60245,1.6022,1.60225,52400000.0
2009-02-12 07:02:00,1.6023,1.6025,1.60225,1.6025,36000000.0
2009-02-12 07:03:00,1.6024,1.6024,1.60185,1.6023,54000000.0
2009-02-12 07:04:00,1.60235,1.60235,1.6022,1.6022,39600000.0
2009-02-12 07:05:00,1.6022,1.6022,1.602,1.60205,64800000.0
2009-02-12 07:06:00,1.6021,1.6021,1.60195,1.60205,28800000.0
2009-02-12 07:07:00,1.6021,1.6021,1.602,1.602,14400000.0
2009-02-12 07:08:00,1.6021,1.60275,1.6021,1.60275,45200000.0
2009-02-12 07:09:00,1.60285,1.603,1.60275,1.60275,63600000.0
2009-02-12 07:10:00,1.60275,1.60285,1.6027,1.6027,99600000.0
2009-02-12 07:11:00,1.6026,1.6026,1.6019,1.6023,164000000.0
2009-02-12 07:12:00,1.6023,1.6023,1.60215,1.60215,27600000.0
2009-02-12 07:13:00,1.60215,1.60215,1.6019,1.6019,49200000.0
2009-02-12 07:14:00,1.6019,1.6021,1.6019,1.6021,18400000.0
2009-02-12 07:15:00,1.6021,1.6025,1.602,1.6025,53200000.0
2009-02-12 07:16:00,1.6025,1.60295,1.60175,1.60195,237400000.0
2009-02-12 07:17:00,1.60195,1.60215,1.6008,1.6008,221600000.0
2009-02-12 07:18:00,1.60075,1.60275,1.6007,1.6011,209000000.0
2009-02-12 07:19:00,1.60105,1.60175,1.601,1.60175,67200000.0
2009-02-12 07:20:00,1.60185,1.60205,1.6015,1.60175,30400000.0
2009-02-12 07:21:00,1.6017,1.60175,1.6014,1.60155,30400000.0
2009-02-12 07:22:00,1.6016,1.60185,1.6016,1.60175,25600000.0
2009-02-12 07:23:00,1.6017,1.60225,1.60165,1.6021,57600000.0
2009-02-12 07:24:00,1.6021,1.6025,1.6013,1.6023,111600000.0
2009-02-12 07:25:00,1.60225,1.6033,1.60185,1.60225,105000000.0
2009-02-12 07:26:00,1.6022,1.60475,1.6022,1.60475,239600000.0
2009-02-12 07:27:00,1.6045,1.60455,1.6021,1.60235,117800000.0
2009-02-12 07:28:00,1.6024,1.60385,1.60205,1.6022,84000000.0
2009-02-12 07:29:00,1.60215,1.6022,1.6012,1.6022,30400000.0
2009-02-12 07:30:00,1.60215,1.60375,1.60205,1.60235,133200000.0
2009-02-12 07:31:00,1.60245,1.6034,1.6024,1.60315,75200000.0
2009-02-12 07:32:00,1.6031,1.60375,1.60305,1.6035,30400000.0
2009-02-12 07:33:00,1.60345,1.60345,1.60215,1.6031,70000000.0
2009-02-12 07:34:00,1.6031,1.6031,1.6019,1.6026,79600000.0
2009-02-12 07:35:00,1.60265,1.60265,1.602,1.6023,30000000.0
2009-02-12 07:36:00,1.60235,1.60275,1.6019,1.6022,124800000.0
2009-02-12 07:37:00,1.6022,1.60225,1.6022,1.60225,22000000.0
2009-02-12 07:38:00,1.6022,1.60285,1.6022,1.6023,92000000.0
2009-02-12 07:39:00,1.6023,1.60305,1.60225,1.603,69200000.0
2009-02-12 07:40:00,1.6032,1.6032,1.60265,1.6028,39600000.0
2009-02-12 07:41:00,1.6027,1.60415,1.60265,1.6031,139000000.0
2009-02-12 07:42:00,1.60335,1.60335,1.6033,1.6033,6400000.0
2009-02-12 07:43:00,1.60305,1.60305,1.6029,1.60295,12800000.0
2009-02-12 07:44:00,1.60295,1.603,1.60285,1.603,20800000.0
2009-02-12 07:45:00,1.603,1.603,1.60235,1.60235,30400000.0
2009-02-12 07:46:00,1.60235,1.60315,1.60235,1.60305,46600000.0
2009-02-12 07:47:00,1.60285,1.60305,1.60215,1.60295,89600000.0
2009-02-12 07:48:00,1.6029,1.60335,1.60245,1.603,58000000.0
2009-02-12 07:49:00,1.60305,1.6032,1.60255,1.60285,72400000.0
2009-02-12 07:50:00,1.60285,1.60305,1.6028,1.60305,24800000.0
2009-02-12 07:51:00,1.60315,1.60315,1.603,1.603,26000000.0
2009-02-12 07:52:00,1.6032,1.60325,1.60305,1.60315,96000000.0
2009-02-12 07:53:00,1.6031,1.60315,1.6031,1.60315,14000000.0
2009-02-12 07:54:00,1.60315,1.60365,1.6031,1.60365,48400000.0
2009-02-12 07:55:00,1.60365,1.60365,1.60305,1.6031,67000000.0
2009-02-12 07:56:00,1.6032,1.6032,1.6032,1.6032,3600000.0
2009-02-12 07:57:00,1.6031,1.6034,1.6031,1.60325,70800000.0
2009-02-12 07:58:00,1.60315,1.60325,1.60305,1.6031,59600000.0
2009-02-12 07:59:00,1.60405,1.60435,1.60395,1.60395,72800000.0
2009-02-12 08:00:00,1.60305,1.60305,1.6024,1.60245,72800000.0
2009-02-12 08:01:00,1.60245,1.60255,1.60185,1.60185,70400000.0
2009-02-12 08:02:00,1.6018,1.602,1.60135,1.6014,109600000.0
2009-02-12 08:03:00,1.6014,1.6015,1.6014,1.6014,33600000.0
2009-02-12 08:04:00,1.60145,1.6022,1.60145,1.60215,100400000.0
2009-02-12 08:05:00,1.6022,1.60225,1.6021,1.60215,48400000.0
2009-02-12 08:06:00,1.60215,1.6024,1.6021,1.60235,57200000.0
2009-02-12 08:07:00,1.60225,1.60225,1.6019,1.602,72400000.0
2009-02-12 08:08:00,1.60195,1.60215,1.6017,1.602,75600000.0
2009-02-12 08:09:00,1.602,1.6032,1.602,1.6032,134000000.0
2009-02-12 08:10:00,1.60325,1.60355,1.603,1.60315,157200000.0
2009-02-12 08:11:00,1.6032,1.60355,1.6032,1.6033,13200000.0
2009-02-12 08:12:00,1.60345,1.6036,1.60335,1.6036,12800000.0
2009-02-12 08:13:00,1.60355,1.60355,1.60335,1.60345,19200000.0
2009-02-12 08:14:00,1.60335,1.60415,1.6033,1.60405,93600000.0
2009-02-12 08:15:00,1.60405,1.6046,1.6039,1.6046,65400000.0
2009-02-12 08:16:00,1.6046,1.60495,1.60375,1.60395,80800000.0
2009-02-12 08:17:00,1.604,1.6044,1.6038,1.6042,156400000.0
2009-02-12 08:18:00,1.6042,1.6042,1.60295,1.60325,203600000.0
2009-02-12 08:19:00,1.6032,1.60325,1.6024,1.60275,133600000.0
2009-02-12 08:20:00,1.60275,1.60375,1.60255,1.60335,142800000.0
2009-02-12 08:21:00,1.60335,1.60355,1.6022,1.6023,111600000.0
2009-02-12 08:22:00,1.60235,1.60235,1.6021,1.6021,58000000.0
2009-02-12 08:23:00,1.6021,1.60355,1.6021,1.60325,159400000.0
2009-02-12 08:24:00,1.6032,1.6032,1.603,1.60305,45200000.0
2009-02-12 08:25:00,1.60315,1.6033,1.60305,1.6033,82000000.0
2009-02-12 08:26:00,1.60325,1.6034,1.60315,1.6032,81200000.0
2009-02-12 08:27:00,1.60315,1.6032,1.60315,1.6032,22800000.0
2009-02-12 08:28:00,1.60315,1.60315,1.60285,1.603,61200000.0
2009-02-12 08:29:00,1.603,1.60385,1.60285,1.60375,144800000.0
2009-02-12 08:30:00,1.6037,1.6037,1.60315,1.60315,102800000.0
2009-02-12 08:31:00,1.60315,1.60355,1.60315,1.6035,46800000.0
2009-02-12 08:32:00,1.6035,1.6037,1.60345,1.60355,66000000.0
2009-02-12 08:33:00,1.6035,1.60355,1.60315,1.60325,52800000.0
2009-02-12 08:34:00,1.60325,1.60325,1.60315,1.60315,18800000.0
2009-02-12 08:35:00,1.60315,1.60315,1.6028,1.6028,74400000.0
2009-02-12 08:36:00,1.60285,1.60295,1.6028,1.60295,42000000.0
2009-02-12 08:37:00,1.603,1.6035,1.603,1.603,89200000.0
2009-02-12 08:38:00,1.6031,1.6034,1.6031,1.6034,43200000.0
2009-02-12 08:39:00,1.60345,1.60345,1.60335,1.60335,28800000.0
2009-02-12 08:40:00,1.6032,1.60345,1.6032,1.60345,40000000.0
2009-02-12 08:41:00,1.60345,1.60375,1.60345,1.6036,105200000.0
2009-02-12 08:42:00,1.6037,1.60395,1.6036,1.6037,82000000.0
2009-02-12 08:43:00,1.6038,1.6041,1.6038,1.604,45200000.0
2009-02-12 08:44:00,1.60395,1.60395,1.60365,1.60375,92400000.0
2009-02-12 08:45:00,1.60375,1.6039,1.6037,1.6037,50400000.0
2009-02-12 08:46:00,1.60375,1.60375,1.60375,1.60375,3600000.0
2009-02-12 08:47:00,1.6038,1.6038,1.60355,1.6036,103200000.0
2009-02-12 08:48:00,1.60355,1.6036,1.60355,1.6036,18000000.0
2009-02-12 08:49:00,1.60365,1.6039,1.6036,1.60385,32400000.0
2009-02-12 08:50:00,1.6038,1.60405,1.6038,1.6039,50400000.0
2009-02-12 08:51:00,1.604,1.604,1.60385,1.6039,28800000.0
2009-02-12 08:52:00,1.6039,1.6039,1.60385,1.60385,18000000.0
2009-02-12 08:53:00,1.60385,1.60415,1.60385,1.60405,45200000.0
2009-02-12 08:54:00,1.6041,1.6045,1.604,1.60435,119200000.0
2009-02-12 08:55:00,1.60435,1.6046,1.60435,1.6045,114000000.0
2009-02-12 08:56:00,1.60445,1.60455,1.6044,1.6045,58000000.0
2009-02-12 08:57:00,1.60455,1.6048,1.60455,1.60465,92400000.0
2009-02-12 08:58:00,1.60465,1.60505,1.60385,1.60385,180600000.0
2009-02-12 08:59:00,1.60365,1.6041,1.60365,1.6037,50000000.0
2009-02-12 09:00:00,1.6038,1.6042,1.60345,1.60415,177200000.0
2009-02-12 09:01:00,1.6041,1.60415,1.60345,1.60355,194400000.0
2009-02-12 09:02:00,1.6036,1.60405,1.60345,1.60405,104800000.0
2009-02-12 09:03:00,1.60415,1.60465,1.604,1.60465,119800000.0
2009-02-12 09:04:00,1.6047,1.60515,1.6047,1.60515,154800000.0
2009-02-12 09:05:00,1.60525,1.60525,1.60395,1.6042,113600000.0
2009-02-12 09:06:00,1.60415,1.6044,1.60415,1.6044,26400000.0
2009-02-12 09:07:00,1.6043,1.6044,1.6041,1.6043,186400000.0
2009-02-12 09:08:00,1.60425,1.6044,1.6041,1.6042,146800000.0
2009-02-12 09:09:00,1.6042,1.60535,1.60415,1.60535,217000000.0
2009-02-12 09:10:00,1.6055,1.6058,1.60475,1.60475,237000000.0
2009-02-12 09:11:00,1.60465,1.60475,1.60355,1.60425,106400000.0
2009-02-12 09:12:00,1.6043,1.60435,1.6041,1.6042,95600000.0
2009-02-12 09:13:00,1.60415,1.6045,1.60415,1.60425,154400000.0
2009-02-12 09:14:00,1.60425,1.60435,1.6037,1.6037,121400000.0
2009-02-12 09:15:00,1.6038,1.605,1.6038,1.6047,140000000.0
2009-02-12 09:16:00,1.6046,1.60475,1.604,1.60425,162800000.0
2009-02-12 09:17:00,1.60415,1.6044,1.60385,1.6039,138200000.0
2009-02-12 09:18:00,1.604,1.60405,1.6037,1.6037,80200000.0
2009-02-12 09:19:00,1.6037,1.60385,1.6031,1.60325,105800000.0
2009-02-12 09:20:00,1.6032,1.6035,1.603,1.6034,70400000.0
2009-02-12 09:21:00,1.6034,1.60375,1.6034,1.60375,70800000.0
2009-02-12 09:22:00,1.60375,1.60375,1.60275,1.6029,71200000.0
2009-02-12 09:23:00,1.603,1.60325,1.60275,1.60315,66800000.0
2009-02-12 09:24:00,1.60315,1.60345,1.603,1.60315,53400000.0
2009-02-12 09:25:00,1.6031,1.6042,1.6031,1.6035,97200000.0
2009-02-12 09:26:00,1.60355,1.60355,1.60305,1.6033,96600000.0
2009-02-12 09:27:00,1.60325,1.60375,1.6032,1.60375,81200000.0
2009-02-12 09:28:00,1.6038,1.604,1.60315,1.60345,119000000.0
2009-02-12 09:29:00,1.6035,1.6045,1.6034,1.6045,189400000.0
2009-02-12 09:30:00,1.60425,1.6044,1.6031,1.6031,148400000.0
2009-02-12 09:31:00,1.60315,1.60395,1.60315,1.60395,152000000.0
2009-02-12 09:32:00,1.604,1.60425,1.6035,1.6035,157000000.0
2009-02-12 09:33:00,1.6036,1.60375,1.603,1.6031,145200000.0
2009-02-12 09:34:00,1.60305,1.60305,1.6027,1.6027,92800000.0
2009-02-12 09:35:00,1.6027,1.60275,1.60225,1.60275,158000000.0
2009-02-12 09:36:00,1.6028,1.60435,1.6028,1.60425,166400000.0
2009-02-12 09:37:00,1.60425,1.60425,1.60305,1.60305,214200000.0
2009-02-12 09:38:00,1.6031,1.60395,1.603,1.60395,67400000.0
2009-02-12 09:39:00,1.60395,1.604,1.6034,1.6034,73200000.0
2009-02-12 09:40:00,1.6034,1.60355,1.60335,1.60355,108000000.0
2009-02-12 09:41:00,1.60355,1.6037,1.6032,1.6033,172800000.0
2009-02-12 09:42:00,1.6034,1.604,1.6033,1.6039,186000000.0
2009-02-12 09:43:00,1.604,1.60405,1.6037,1.6037,163200000.0
2009-02-12 09:44:00,1.60375,1.6039,1.6033,1.6035,248400000.0
2009-02-12 09:45:00,1.6035,1.60365,1.6032,1.6033,139200000.0
2009-02-12 09:46:00,1.6034,1.60405,1.6034,1.6037,164800000.0
2009-02-12 09:47:00,1.60375,1.60425,1.60375,1.6042,126000000.0
2009-02-12 09:48:00,1.60425,1.6043,1.60395,1.60395,122400000.0
2009-02-12 09:49:00,1.605,1.605,1.60385,1.604,82600000.0
2009-02-12 09:50:00,1.60405,1.6041,1.60375,1.6039,215200000.0
2009-02-12 09:51:00,1.6039,1.60465,1.6039,1.6046,176400000.0
2009-02-12 09:52:00,1.60455,1.60515,1.60445,1.6049,190800000.0
2009-02-12 09:53:00,1.60495,1.60525,1.60475,1.6051,210400000.0
2009-02-12 09:54:00,1.6051,1.60525,1.6046,1.6048,205200000.0
2009-02-12 09:55:00,1.60485,1.60485,1.60395,1.60415,187800000.0
2009-02-12 09:56:00,1.6042,1.60445,1.60335,1.60355,255000000.0
2009-02-12 09:57:00,1.6035,1.60475,1.6035,1.60475,271200000.0
2009-02-12 09:58:00,1.6046,1.6046,1.60425,1.6044,283200000.0
2009-02-12 09:59:00,1.6044,1.6046,1.604,1.6042,193400000.0
2009-02-12 10:00:00,1.6042,1.60505,1.6038,1.6044,229800000.0
2009-02-12 10:01:00,1.6044,1.6045,1.60325,1.6034,203000000.0
2009-02-12 10:02:00,1.60335,1.60335,1.6028,1.6032,211800000.0
2009-02-12 10:03:00,1.60325,1.60375,1.6029,1.60375,171200000.0
2009-02-12 10:04:00,1.60375,1.60435,1.60365,1.6039,238800000.0
2009-02-12 10:05:00,1.6039,1.6039,1.60315,1.60315,150400000.0
2009-02-12 10:06:00,1.60315,1.6034,1.60255,1.60295,286600000.0
2009-02-12 10:07:00,1.603,1.6037,1.6028,1.6037,178600000.0
2009-02-12 10:08:00,1.60365,1.6038,1.60275,1.60285,116600000.0
2009-02-12 10:09:00,1.6029,1.60355,1.6022,1.60335,190000000.0
2009-02-12 10:10:00,1.60335,1.60405,1.60305,1.60405,125000000.0
2009-02-12 10:11:00,1.6041,1.6042,1.60225,1.60225,294000000.0
2009-02-12 10:12:00,1.60225,1.60225,1.60105,1.60145,340600000.0
2009-02-12 10:13:00,1.6014,1.6021,1.6014,1.6021,176400000.0
2009-02-12 10:14:00,1.6021,1.60225,1.6021,1.6021,165600000.0
2009-02-12 10:15:00,1.6021,1.60245,1.60145,1.6021,146100000.0
2009-02-12 10:16:00,1.6011,1.6024,1.60075,1.60165,361600000.0
2009-02-12 10:17:00,1.6015,1.60265,1.60135,1.6026,278400000.0
2009-02-12 10:18:00,1.60265,1.60315,1.60195,1.602,324500000.0
2009-02-12 10:19:00,1.60205,1.6021,1.60135,1.6018,273000000.0
2009-02-12 10:20:00,1.6018,1.6022,1.6016,1.6022,136800000.0
2009-02-12 10:21:00,1.6023,1.6025,1.6022,1.60235,144000000.0
2009-02-12 10:22:00,1.60235,1.60235,1.60145,1.6019,285600000.0
2009-02-12 10:23:00,1.6019,1.6019,1.6003,1.60115,289400000.0
2009-02-12 10:24:00,1.6012,1.60145,1.6,1.60055,301200000.0
2009-02-12 10:25:00,1.60075,1.60105,1.59955,1.60055,270800000.0
2009-02-12 10:26:00,1.59975,1.60095,1.5996,1.60095,188600000.0
2009-02-12 10:27:00,1.60095,1.60115,1.59985,1.6005,166200000.0
2009-02-12 10:28:00,1.6005,1.60075,1.5998,1.5998,181800000.0
2009-02-12 10:29:00,1.59985,1.60035,1.59885,1.60015,228800000.0
2009-02-12 10:30:00,1.6002,1.60095,1.5999,1.59995,148400000.0
2009-02-12 10:31:00,1.6,1.6003,1.59995,1.60025,122800000.0
2009-02-12 10:32:00,1.60015,1.6009,1.59975,1.60085,116000000.0
2009-02-12 10:33:00,1.60085,1.6009,1.6,1.6,116600000.0
2009-02-12 10:34:00,1.60005,1.6004,1.5996,1.60025,309200000.0
2009-02-12 10:35:00,1.60025,1.60055,1.59905,1.5997,333000000.0
2009-02-12 10:36:00,1.5997,1.5998,1.598,1.59805,193600000.0
2009-02-12 10:37:00,1.59805,1.59885,1.59795,1.59865,190000000.0
2009-02-12 10:38:00,1.59865,1.60045,1.59865,1.59965,122800000.0
2009-02-12 10:39:00,1.59975,1.60015,1.59935,1.59945,94600000.0
2009-02-12 10:40:00,1.5997,1.5997,1.59815,1.5986,250800000.0
2009-02-12 10:41:00,1.59865,1.59915,1.5978,1.59905,148200000.0
2009-02-12 10:42:00,1.599,1.5993,1.5981,1.5983,196200000.0
2009-02-12 10:43:00,1.59835,1.5988,1.59725,1.598,217600000.0
2009-02-12 10:44:00,1.598,1.5988,1.5974,1.5976,339400000.0
2009-02-12 10:45:00,1.5977,1.5977,1.5965,1.5972,168000000.0
2009-02-12 10:46:00,1.59725,1.5981,1.59685,1.597,267400000.0
2009-02-12 10:47:00,1.59725,1.5984,1.59725,1.598,174800000.0
2009-02-12 10:48:00,1.59805,1.5985,1.59775,1.59785,125000000.0
2009-02-12 10:49:00,1.598,1.59805,1.5971,1.5975,132200000.0
2009-02-12 10:50:00,1.59755,1.59835,1.5971,1.59815,232400000.0
2009-02-12 10:51:00,1.59835,1.59855,1.5979,1.59795,94000000.0
2009-02-12 10:52:00,1.5978,1.59805,1.59755,1.59785,112400000.0
2009-02-12 10:53:00,1.59785,1.59795,1.59665,1.59715,156600000.0
2009-02-12 10:54:00,1.59715,1.5975,1.5956,1.5956,255600000.0
2009-02-12 10:55:00,1.59575,1.59715,1.59575,1.59695,225000000.0
2009-02-12 10:56:00,1.597,1.59815,1.5968,1.5977,160600000.0
2009-02-12 10:57:00,1.5977,1.5982,1.5966,1.5976,302000000.0
2009-02-12 10:58:00,1.5978,1.5981,1.59635,1.59785,259400000.0
2009-02-12 10:59:00,1.5979,1.59895,1.5963,1.59895,258600000.0
2009-02-12 11:00:00,1.59965,1.6,1.5978,1.598,219600000.0
2009-02-12 11:01:00,1.59805,1.59805,1.59715,1.5975,193000000.0
2009-02-12 11:02:00,1.5975,1.5975,1.596,1.59625,327600000.0
2009-02-12 11:03:00,1.59605,1.59645,1.59535,1.59625,182800000.0
2009-02-12 11:04:00,1.5963,1.59705,1.59565,1.5966,209400000.0
2009-02-12 11:05:00,1.5968,1.5983,1.59665,1.59805,332600000.0
2009-02-12 11:06:00,1.59805,1.5984,1.5973,1.5979,369400000.0
2009-02-12 11:07:00,1.5977,1.5986,1.59745,1.598,189800000.0
2009-02-12 11:08:00,1.5981,1.5981,1.59665,1.5979,247400000.0
2009-02-12 11:09:00,1.5979,1.59825,1.59725,1.59735,154600000.0
2009-02-12 11:10:00,1.5973,1.59785,1.59645,1.597,217000000.0
2009-02-12 11:11:00,1.597,1.59755,1.597,1.59755,155400000.0
2009-02-12 11:12:00,1.5976,1.59825,1.59745,1.59825,145400000.0
2009-02-12 11:13:00,1.59815,1.59875,1.59755,1.59775,184800000.0
2009-02-12 11:14:00,1.59785,1.5979,1.5971,1.59765,138200000.0
2009-02-12 11:15:00,1.5976,1.59945,1.5976,1.5988,194800000.0
2009-02-12 11:16:00,1.5987,1.5993,1.5986,1.5993,125200000.0
2009-02-12 11:17:00,1.5993,1.5993,1.59745,1.59755,149800000.0
2009-02-12 11:18:00,1.59785,1.59875,1.59745,1.59825,253000000.0
2009-02-12 11:19:00,1.59825,1.59905,1.597,1.5988,211600000.0
2009-02-12 11:20:00,1.59875,1.5992,1.59835,1.5988,162200000.0
2009-02-12 11:21:00,1.59875,1.5997,1.59865,1.5995,122400000.0
2009-02-12 11:22:00,1.5995,1.59965,1.59905,1.59935,92200000.0
2009-02-12 11:23:00,1.5993,1.59935,1.5983,1.5985,141400000.0
2009-02-12 11:24:00,1.59865,1.5989,1.5978,1.59825,234800000.0
2009-02-12 11:25:00,1.5987,1.59875,1.5979,1.598,149600000.0
2009-02-12 11:26:00,1.59825,1.59845,1.59725,1.59755,195200000.0
2009-02-12 11:27:00,1.59745,1.5977,1.5956,1.596,147800000.0
2009-02-12 11:28:00,1.596,1.5961,1.59545,1.5961,132600000.0
2009-02-12 11:29:00,1.596,1.5972,1.596,1.5972,247000000.0
2009-02-12 11:30:00,1.5972,1.59785,1.5966,1.5966,143000000.0
2009-02-12 11:31:00,1.59655,1.59725,1.59645,1.5971,86200000.0
2009-02-12 11:32:00,1.59715,1.59725,1.5966,1.59715,95200000.0
2009-02-12 11:33:00,1.59725,1.59745,1.5967,1.5971,93200000.0
2009-02-12 11:34:00,1.5971,1.59725,1.5964,1.5964,122400000.0
2009-02-12 11:35:00,1.59645,1.5968,1.596,1.5967,95000000.0
2009-02-12 11:36:00,1.59675,1.5972,1.59675,1.59705,86600000.0
2009-02-12 11:37:00,1.59695,1.59745,1.5966,1.5974,91200000.0
2009-02-12 11:38:00,1.59755,1.59795,1.59705,1.59715,117600000.0
2009-02-12 11:39:00,1.5974,1.5982,1.59735,1.5978,84400000.0
2009-02-12 11:40:00,1.5977,1.59795,1.59745,1.59775,104200000.0
2009-02-12 11:41:00,1.5979,1.5982,1.59775,1.5979,115800000.0
2009-02-12 11:42:00,1.5978,1.5986,1.59745,1.5981,139600000.0
2009-02-12 11:43:00,1.59815,1.5986,1.59795,1.5983,93400000.0
2009-02-12 11:44:00,1.59835,1.59835,1.5977,1.5977,138200000.0
2009-02-12 11:45:00,1.5977,1.59825,1.5973,1.59795,186200000.0
2009-02-12 11:46:00,1.598,1.59805,1.597,1.5974,255400000.0
2009-02-12 11:47:00,1.59775,1.5984,1.5975,1.59785,146200000.0
2009-02-12 11:48:00,1.5979,1.59815,1.5978,1.5979,92200000.0
2009-02-12 11:49:00,1.5978,1.59815,1.59765,1.59815,82200000.0
2009-02-12 11:50:00,1.5981,1.5981,1.59715,1.5974,157600000.0
2009-02-12 11:51:00,1.5974,1.59775,1.59725,1.5976,87200000.0
2009-02-12 11:52:00,1.59765,1.59805,1.59735,1.5979,128800000.0
2009-02-12 11:53:00,1.598,1.59905,1.598,1.59875,228200000.0
2009-02-12 11:54:00,1.5989,1.5989,1.5982,1.59825,221200000.0
2009-02-12 11:55:00,1.5982,1.59835,1.59805,1.5981,246000000.0
2009-02-12 11:56:00,1.59815,1.5987,1.5981,1.59845,100800000.0
2009-02-12 11:57:00,1.59845,1.5989,1.59835,1.5985,97600000.0
2009-02-12 11:58:00,1.59845,1.59845,1.59755,1.5983,241800000.0
2009-02-12 11:59:00,1.59835,1.5989,1.59815,1.59875,209400000.0
2009-02-12 12:00:00,1.59865,1.59875,1.5977,1.59775,354200000.0
2009-02-12 12:01:00,1.59775,1.5979,1.59665,1.59715,438600000.0
2009-02-12 12:02:00,1.5967,1.5975,1.59645,1.59745,275000000.0
2009-02-12 12:03:00,1.5974,1.5983,1.5974,1.5983,145800000.0
2009-02-12 12:04:00,1.5984,1.59995,1.59825,1.5992,192600000.0
2009-02-12 12:05:00,1.5991,1.59975,1.59845,1.59875,329000000.0
2009-02-12 12:06:00,1.59875,1.5992,1.59825,1.5992,159200000.0
2009-02-12 12:07:00,1.59925,1.5993,1.5987,1.59885,180000000.0
2009-02-12 12:08:00,1.59885,1.5997,1.5987,1.59955,274200000.0
2009-02-12 12:09:00,1.5995,1.5996,1.59895,1.59925,146800000.0
2009-02-12 12:10:00,1.59905,1.59995,1.5988,1.59895,210000000.0
2009-02-12 12:11:00,1.599,1.599,1.5976,1.59765,205000000.0
2009-02-12 12:12:00,1.5976,1.5982,1.59595,1.59715,278200000.0
2009-02-12 12:13:00,1.59715,1.59725,1.59565,1.59675,185200000.0
2009-02-12 12:14:00,1.5969,1.5982,1.5968,1.59795,182600000.0
2009-02-12 12:15:00,1.59795,1.59815,1.59755,1.59805,108400000.0
2009-02-12 12:16:00,1.59795,1.59885,1.59755,1.59885,187800000.0
2009-02-12 12:17:00,1.59885,1.59915,1.5976,1.59835,172000000.0
2009-02-12 12:18:00,1.59845,1.5988,1.59775,1.5979,148000000.0
2009-02-12 12:19:00,1.5979,1.59855,1.5977,1.5978,193000000.0
2009-02-12 12:20:00,1.59795,1.5985,1.59735,1.59785,156200000.0
2009-02-12 12:21:00,1.59785,1.5982,1.59755,1.5982,130400000.0
2009-02-12 12:22:00,1.5984,1.59895,1.598,1.59895,407000000.0
2009-02-12 12:23:00,1.5992,1.59925,1.59795,1.59805,144200000.0
2009-02-12 12:24:00,1.598,1.59905,1.598,1.599,143200000.0
2009-02-12 12:25:00,1.5991,1.5994,1.59815,1.5984,273400000.0
2009-02-12 12:26:00,1.59845,1.5989,1.5983,1.59845,104800000.0
2009-02-12 12:27:00,1.5985,1.5985,1.5964,1.5964,160800000.0
2009-02-12 12:28:00,1.59635,1.5969,1.5959,1.5963,291200000.0
2009-02-12 12:29:00,1.5964,1.59705,1.59625,1.59635,185800000.0
2009-02-12 12:30:00,1.59645,1.59655,1.59545,1.5962,235000000.0
2009-02-12 12:31:00,1.5962,1.5972,1.59485,1.595,377200000.0
2009-02-12 12:32:00,1.5951,1.59595,1.595,1.5951,281400000.0
2009-02-12 12:33:00,1.595,1.59625,1.595,1.59595,167600000.0
2009-02-12 12:34:00,1.59595,1.59655,1.59595,1.59635,161800000.0
2009-02-12 12:35:00,1.59645,1.5965,1.59615,1.5963,127800000.0
2009-02-12 12:36:00,1.59635,1.5969,1.5962,1.59685,159200000.0
2009-02-12 12:37:00,1.59685,1.5972,1.5962,1.59675,188400000.0
2009-02-12 12:38:00,1.59675,1.597,1.59605,1.59625,159000000.0
2009-02-12 12:39:00,1.59625,1.59645,1.5958,1.5959,165200000.0
2009-02-12 12:40:00,1.5958,1.5962,1.5947,1.59595,265600000.0
2009-02-12 12:41:00,1.5958,1.59705,1.5958,1.5963,229400000.0
2009-02-12 12:42:00,1.5964,1.59755,1.5964,1.5975,125700000.0
2009-02-12 12:43:00,1.5973,1.59775,1.5967,1.59675,161400000.0
2009-02-12 12:44:00,1.5968,1.5968,1.5959,1.5959,195800000.0
2009-02-12 12:45:00,1.5959,1.5961,1.59555,1.5957,341200000.0
2009-02-12 12:46:00,1.59565,1.59565,1.595,1.59505,256400000.0
2009-02-12 12:47:00,1.5951,1.59565,1.595,1.59565,152800000.0
2009-02-12 12:48:00,1.59565,1.59575,1.59535,1.59535,138000000.0
2009-02-12 12:49:00,1.5954,1.59665,1.5952,1.59635,95200000.0
2009-02-12 12:50:00,1.59635,1.59635,1.59585,1.59585,80400000.0
2009-02-12 12:51:00,1.5959,1.597,1.5956,1.597,101000000.0
2009-02-12 12:52:00,1.59715,1.59735,1.5966,1.5971,138800000.0
2009-02-12 12:53:00,1.59705,1.5971,1.59645,1.59665,102200000.0
2009-02-12 12:54:00,1.5967,1.59755,1.5967,1.5975,95800000.0
2009-02-12 12:55:00,1.59745,1.59775,1.59665,1.597,113800000.0
2009-02-12 12:56:00,1.597,1.59725,1.5969,1.5971,76600000.0
2009-02-12 12:57:00,1.59715,1.59715,1.59625,1.59625,130400000.0
2009-02-12 12:58:00,1.59625,1.59675,1.5959,1.5967,93000000.0
2009-02-12 12:59:00,1.59675,1.59695,1.5967,1.5969,79000000.0
2009-02-12 13:00:00,1.597,1.598,1.59685,1.597,153200000.0
2009-02-12 13:01:00,1.59705,1.59845,1.59705,1.59785,153400000.0
2009-02-12 13:02:00,1.5979,1.5982,1.5971,1.5971,137400000.0
2009-02-12 13:03:00,1.5972,1.59775,1.59635,1.59635,289400000.0
2009-02-12 13:04:00,1.5963,1.5965,1.5958,1.5958,135000000.0
2009-02-12 13:05:00,1.5959,1.5967,1.5957,1.596,134000000.0
2009-02-12 13:06:00,1.59595,1.5972,1.5959,1.5972,184200000.0
2009-02-12 13:07:00,1.5973,1.5973,1.5966,1.5969,88200000.0
2009-02-12 13:08:00,1.59685,1.5973,1.59665,1.5971,121800000.0
2009-02-12 13:09:00,1.59705,1.5973,1.5959,1.5964,269200000.0
2009-02-12 13:10:00,1.59615,1.5964,1.5956,1.59585,188200000.0
2009-02-12 13:11:00,1.59585,1.59625,1.59575,1.5959,54000000.0
2009-02-12 13:12:00,1.59585,1.59615,1.5958,1.596,106200000.0
2009-02-12 13:13:00,1.59585,1.59595,1.5947,1.59565,234200000.0
2009-02-12 13:14:00,1.59565,1.59595,1.59485,1.5949,142000000.0
2009-02-12 13:15:00,1.595,1.5953,1.5943,1.59445,111000000.0
2009-02-12 13:16:00,1.59445,1.59555,1.59445,1.59545,116600000.0
2009-02-12 13:17:00,1.5953,1.5959,1.5952,1.5959,116600000.0
2009-02-12 13:18:00,1.5961,1.59665,1.5959,1.59645,181600000.0
2009-02-12 13:19:00,1.5963,1.5968,1.59555,1.5966,186200000.0
2009-02-12 13:20:00,1.59655,1.59715,1.5962,1.5968,171400000.0
2009-02-12 13:21:00,1.59675,1.5969,1.59625,1.59685,142400000.0
2009-02-12 13:22:00,1.59675,1.59685,1.596,1.596,124600000.0
2009-02-12 13:23:00,1.59605,1.59615,1.59585,1.59585,66800000.0
2009-02-12 13:24:00,1.59585,1.59645,1.59575,1.59625,118600000.0
2009-02-12 13:25:00,1.59615,1.59695,1.59615,1.5964,107600000.0
2009-02-12 13:26:00,1.59645,1.597,1.59605,1.59685,136200000.0
2009-02-12 13:27:00,1.597,1.59745,1.59645,1.59645,112600000.0
2009-02-12 13:28:00,1.59645,1.5967,1.59625,1.5967,80600000.0
2009-02-12 13:29:00,1.59665,1.59665,1.596,1.596,100000000.0
2009-02-12 13:30:00,1.59605,1.59615,1.59495,1.5953,124200000.0
2009-02-12 13:31:00,1.59535,1.5961,1.59515,1.596,83600000.0
2009-02-12 13:32:00,1.596,1.59695,1.59575,1.5969,185000000.0
2009-02-12 13:33:00,1.59685,1.5974,1.596,1.59625,118800000.0
2009-02-12 13:34:00,1.59625,1.59675,1.59605,1.59655,101400000.0
2009-02-12 13:35:00,1.59605,1.59635,1.5957,1.59595,118800000.0
2009-02-12 13:36:00,1.59675,1.59675,1.59525,1.5962,72200000.0
2009-02-12 13:37:00,1.59625,1.5964,1.59625,1.5963,21200000.0
2009-02-12 13:38:00,1.59635,1.59635,1.59505,1.5954,85400000.0
2009-02-12 13:39:00,1.59535,1.59535,1.5941,1.59485,196900000.0
2009-02-12 13:40:00,1.59485,1.5955,1.59485,1.59545,111600000.0
2009-02-12 13:41:00,1.5953,1.59645,1.5945,1.5963,141100000.0
2009-02-12 13:42:00,1.5966,1.5969,1.59485,1.59495,238600000.0
2009-02-12 13:43:00,1.59515,1.59685,1.59475,1.59655,215000000.0
2009-02-12 13:44:00,1.59655,1.59675,1.5957,1.59645,133600000.0
2009-02-12 13:45:00,1.5965,1.59715,1.59495,1.59535,176400000.0
2009-02-12 13:46:00,1.59535,1.5955,1.595,1.595,154800000.0
2009-02-12 13:47:00,1.595,1.5958,1.59475,1.5958,57400000.0
2009-02-12 13:48:00,1.59565,1.5964,1.5951,1.5961,137800000.0
2009-02-12 13:49:00,1.59555,1.59725,1.59555,1.5967,154600000.0
2009-02-12 13:50:00,1.5967,1.5967,1.59585,1.59605,50200000.0
2009-02-12 13:51:00,1.59615,1.59635,1.59505,1.59625,149800000.0
2009-02-12 13:52:00,1.5962,1.5965,1.59605,1.5964,103800000.0
2009-02-12 13:53:00,1.59625,1.59705,1.59625,1.59675,82800000.0
2009-02-12 13:54:00,1.5968,1.59755,1.5967,1.597,88600000.0
2009-02-12 13:55:00,1.5969,1.59765,1.5964,1.59725,112400000.0
2009-02-12 13:56:00,1.59685,1.597,1.5967,1.5967,92000000.0
2009-02-12 13:57:00,1.5967,1.5967,1.59505,1.59525,173400000.0
2009-02-12 13:58:00,1.59525,1.5955,1.59525,1.59525,120800000.0
2009-02-12 13:59:00,1.5954,1.5962,1.59525,1.5962,158200000.0
2009-02-12 14:00:00,1.5962,1.59685,1.5957,1.59645,287000000.0
2009-02-12 14:01:00,1.59655,1.59655,1.596,1.5963,124400000.0
2009-02-12 14:02:00,1.59635,1.59635,1.59455,1.5947,251000000.0
2009-02-12 14:03:00,1.5947,1.59535,1.5947,1.5953,115000000.0
2009-02-12 14:04:00,1.59535,1.5958,1.59475,1.5951,147000000.0
2009-02-12 14:05:00,1.5952,1.59615,1.5949,1.596,142600000.0
2009-02-12 14:06:00,1.5961,1.59635,1.59585,1.59595,119000000.0
2009-02-12 14:07:00,1.59595,1.5967,1.5958,1.59665,95200000.0
2009-02-12 14:08:00,1.59655,1.5968,1.5962,1.59665,88400000.0
2009-02-12 14:09:00,1.5968,1.5974,1.5967,1.5972,106000000.0
2009-02-12 14:10:00,1.59715,1.59715,1.59665,1.597,67400000.0
2009-02-12 14:11:00,1.597,1.59755,1.59685,1.5974,84400000.0
2009-02-12 14:12:00,1.5974,1.5985,1.5973,1.59795,166000000.0
2009-02-12 14:13:00,1.59795,1.598,1.5972,1.5977,152000000.0
2009-02-12 14:14:00,1.59775,1.5983,1.5972,1.59725,117000000.0
2009-02-12 14:15:00,1.59725,1.59735,1.59645,1.59655,106800000.0
2009-02-12 14:16:00,1.5966,1.5971,1.5963,1.5971,145600000.0
2009-02-12 14:17:00,1.5969,1.59715,1.5964,1.59685,96800000.0
2009-02-12 14:18:00,1.59685,1.59715,1.5967,1.5969,85400000.0
2009-02-12 14:19:00,1.597,1.59735,1.597,1.59725,72000000.0
2009-02-12 14:20:00,1.5973,1.5973,1.59695,1.597,42800000.0
2009-02-12 14:21:00,1.59715,1.59735,1.5971,1.5971,31600000.0
2009-02-12 14:22:00,1.59715,1.59825,1.59715,1.59785,111000000.0
2009-02-12 14:23:00,1.5979,1.5986,1.5979,1.59825,119200000.0
2009-02-12 14:24:00,1.5984,1.59855,1.5981,1.5984,132800000.0
2009-02-12 14:25:00,1.59845,1.5986,1.59785,1.59855,111200000.0
2009-02-12 14:26:00,1.5986,1.5986,1.59845,1.59855,61000000.0
2009-02-12 14:27:00,1.59845,1.5987,1.5984,1.5986,110000000.0
2009-02-12 14:28:00,1.5986,1.59895,1.59825,1.5984,100800000.0
2009-02-12 14:29:00,1.5984,1.5985,1.5975,1.5985,155400000.0
2009-02-12 14:30:00,1.59855,1.5986,1.59705,1.59805,300900000.0
2009-02-12 14:31:00,1.598,1.5988,1.598,1.5981,343800000.0
2009-02-12 14:32:00,1.5981,1.5981,1.5974,1.5974,215800000.0
2009-02-12 14:33:00,1.59735,1.5979,1.59735,1.59755,185800000.0
2009-02-12 14:34:00,1.59755,1.59755,1.5971,1.5974,207200000.0
2009-02-12 14:35:00,1.59725,1.5973,1.59635,1.59675,271400000.0
2009-02-12 14:36:00,1.5967,1.59835,1.5967,1.59835,283600000.0
2009-02-12 14:37:00,1.5983,1.59845,1.59775,1.59805,227000000.0
2009-02-12 14:38:00,1.59835,1.59835,1.59735,1.59785,150400000.0
2009-02-12 14:39:00,1.59795,1.599,1.59795,1.5984,187600000.0
2009-02-12 14:40:00,1.59855,1.5988,1.5984,1.5984,158000000.0
2009-02-12 14:41:00,1.5984,1.5984,1.59745,1.5977,271000000.0
2009-02-12 14:42:00,1.5977,1.59815,1.59765,1.59795,128200000.0
2009-02-12 14:43:00,1.598,1.5983,1.5979,1.5979,102600000.0
2009-02-12 14:44:00,1.59785,1.59795,1.59735,1.5976,257200000.0
2009-02-12 14:45:00,1.59775,1.59775,1.597,1.59705,143000000.0
2009-02-12 14:46:00,1.5972,1.5974,1.597,1.59705,122000000.0
2009-02-12 14:47:00,1.59715,1.59845,1.59705,1.59765,182200000.0
2009-02-12 14:48:00,1.5977,1.5979,1.59675,1.59675,193600000.0
2009-02-12 14:49:00,1.5968,1.59795,1.59665,1.59765,281200000.0
2009-02-12 14:50:00,1.5977,1.5977,1.59645,1.59675,158600000.0
2009-02-12 14:51:00,1.5968,1.5971,1.5965,1.597,276800000.0
2009-02-12 14:52:00,1.597,1.59705,1.59665,1.5969,206000000.0
2009-02-12 14:53:00,1.5969,1.5972,1.59625,1.59645,283800000.0
2009-02-12 14:54:00,1.59645,1.59705,1.5964,1.59655,187800000.0
2009-02-12 14:55:00,1.59655,1.5971,1.59605,1.5971,220400000.0
2009-02-12 14:56:00,1.59705,1.59795,1.5969,1.5976,220800000.0
2009-02-12 14:57:00,1.59765,1.5977,1.59685,1.59685,270200000.0
2009-02-12 14:58:00,1.5968,1.59725,1.59665,1.5968,286200000.0
2009-02-12 14:59:00,1.59675,1.59675,1.5958,1.59585,224400000.0
2009-02-12 15:00:00,1.59585,1.59635,1.59585,1.5963,258000000.0
2009-02-12 15:01:00,1.59635,1.5964,1.59485,1.59495,283800000.0
2009-02-12 15:02:00,1.5949,1.59525,1.5944,1.59475,199400000.0
2009-02-12 15:03:00,1.5947,1.5951,1.5945,1.5951,244800000.0
2009-02-12 15:04:00,1.59505,1.596,1.595,1.59565,293400000.0
2009-02-12 15:05:00,1.5957,1.596,1.59555,1.596,50400000.0
2009-02-12 15:06:00,1.596,1.5969,1.59575,1.5966,165300000.0
2009-02-12 15:07:00,1.5966,1.5967,1.5963,1.59665,194800000.0
2009-02-12 15:08:00,1.59665,1.59665,1.59635,1.59635,174800000.0
2009-02-12 15:09:00,1.59645,1.59725,1.5963,1.597,213000000.0
2009-02-12 15:10:00,1.5969,1.5993,1.5966,1.59905,272000000.0
2009-02-12 15:11:00,1.59905,1.5991,1.59825,1.59855,287300000.0
2009-02-12 15:12:00,1.59855,1.59865,1.59815,1.59815,266600000.0
2009-02-12 15:13:00,1.59815,1.59875,1.59715,1.5985,231800000.0
2009-02-12 15:14:00,1.59855,1.5995,1.59815,1.59905,153400000.0
2009-02-12 15:15:00,1.5991,1.5991,1.5983,1.59905,175400000.0
2009-02-12 15:16:00,1.5992,1.5995,1.5991,1.59945,98800000.0
2009-02-12 15:17:00,1.59955,1.5997,1.5991,1.59965,169800000.0
2009-02-12 15:18:00,1.59945,1.59985,1.599,1.59935,179800000.0
2009-02-12 15:19:00,1.5993,1.59935,1.59695,1.59775,203200000.0
2009-02-12 15:20:00,1.59775,1.59775,1.59665,1.5971,125600000.0
2009-02-12 15:21:00,1.597,1.5974,1.5964,1.5965,145400000.0
2009-02-12 15:22:00,1.5965,1.5974,1.5963,1.5974,338400000.0
2009-02-12 15:23:00,1.59735,1.5979,1.59705,1.5976,219600000.0
2009-02-12 15:24:00,1.5976,1.5977,1.5971,1.5975,301400000.0
2009-02-12 15:25:00,1.59735,1.5978,1.59735,1.5975,234000000.0
2009-02-12 15:26:00,1.5975,1.59815,1.59735,1.59745,284000000.0
2009-02-12 15:27:00,1.59745,1.59795,1.59695,1.5971,168200000.0
2009-02-12 15:28:00,1.5971,1.59865,1.5971,1.59845,181000000.0
2009-02-12 15:29:00,1.59855,1.5995,1.5983,1.5987,193400000.0
2009-02-12 15:30:00,1.59905,1.6003,1.59615,1.5981,280800000.0
2009-02-12 15:31:00,1.59815,1.599,1.5971,1.5971,252000000.0
2009-02-12 15:32:00,1.59715,1.59845,1.59655,1.59845,304400000.0
2009-02-12 15:33:00,1.5986,1.59965,1.59805,1.59965,361600000.0
2009-02-12 15:34:00,1.5993,1.60025,1.59825,1.59875,206400000.0
2009-02-12 15:35:00,1.59875,1.5991,1.59785,1.59815,228200000.0
2009-02-12 15:36:00,1.59815,1.59875,1.59775,1.59855,298800000.0
2009-02-12 15:37:00,1.59865,1.59895,1.59825,1.5988,182200000.0
2009-02-12 15:38:00,1.5988,1.5988,1.5972,1.5976,210200000.0
2009-02-12 15:39:00,1.5977,1.598,1.59705,1.5978,184400000.0
2009-02-12 15:40:00,1.59775,1.59825,1.59665,1.5973,281400000.0
2009-02-12 15:41:00,1.5971,1.59725,1.59645,1.5968,277600000.0
2009-02-12 15:42:00,1.5969,1.59725,1.59615,1.59635,201800000.0
2009-02-12 15:43:00,1.5963,1.5981,1.59625,1.5979,225800000.0
2009-02-12 15:44:00,1.59775,1.59835,1.59735,1.59795,192200000.0
2009-02-12 15:45:00,1.59795,1.5982,1.59705,1.59755,225400000.0
2009-02-12 15:46:00,1.5976,1.59825,1.59705,1.59755,259800000.0
2009-02-12 15:47:00,1.5975,1.59765,1.59675,1.5968,210000000.0
2009-02-12 15:48:00,1.5968,1.5974,1.5965,1.5973,265000000.0
2009-02-12 15:49:00,1.59735,1.5978,1.59695,1.59755,264800000.0
2009-02-12 15:50:00,1.59765,1.59775,1.5961,1.5966,204800000.0
2009-02-12 15:51:00,1.5967,1.59705,1.596,1.59675,166600000.0
2009-02-12 15:52:00,1.59675,1.59735,1.59665,1.59685,303800000.0
2009-02-12 15:53:00,1.597,1.59755,1.5967,1.5969,278600000.0
2009-02-12 15:54:00,1.5969,1.59705,1.59635,1.59655,290800000.0
2009-02-12 15:55:00,1.59665,1.59665,1.5952,1.5953,235200000.0
2009-02-12 15:56:00,1.5953,1.59625,1.59525,1.596,188200000.0
2009-02-12 15:57:00,1.596,1.59665,1.59595,1.59645,379600000.0
2009-02-12 15:58:00,1.5966,1.59705,1.5963,1.5966,298400000.0
2009-02-12 15:59:00,1.5965,1.5968,1.5961,1.5966,262000000.0
2009-02-12 16:00:00,1.5966,1.59705,1.5963,1.5967,355200000.0
2009-02-12 16:01:00,1.5968,1.59705,1.5958,1.5961,236000000.0
2009-02-12 16:02:00,1.5959,1.5965,1.59575,1.59605,304800000.0
2009-02-12 16:03:00,1.5962,1.5964,1.5951,1.5964,305000000.0
2009-02-12 16:04:00,1.59645,1.5965,1.5947,1.595,355000000.0
2009-02-12 16:05:00,1.59505,1.5961,1.59465,1.5958,284200000.0
2009-02-12 16:06:00,1.59575,1.59595,1.59465,1.5955,316400000.0
2009-02-12 16:07:00,1.59545,1.59565,1.59445,1.59495,322600000.0
2009-02-12 16:08:00,1.59495,1.59535,1.59455,1.5951,269600000.0
2009-02-12 16:09:00,1.59505,1.59515,1.5939,1.594,399000000.0
2009-02-12 16:10:00,1.5939,1.59425,1.59355,1.5941,336400000.0
2009-02-12 16:11:00,1.5942,1.5943,1.59385,1.59415,249800000.0
2009-02-12 16:12:00,1.59425,1.59425,1.5933,1.59355,313800000.0
2009-02-12 16:13:00,1.5936,1.59385,1.5926,1.59265,406400000.0
2009-02-12 16:14:00,1.5927,1.5928,1.5918,1.5923,401400000.0
2009-02-12 16:15:00,1.5923,1.59335,1.59035,1.59065,396200000.0
2009-02-12 16:16:00,1.5908,1.5908,1.5889,1.5893,376000000.0
2009-02-12 16:17:00,1.5893,1.59045,1.589,1.59045,431800000.0
2009-02-12 16:18:00,1.59045,1.5906,1.5894,1.5904,366200000.0
2009-02-12 16:19:00,1.59015,1.591,1.5886,1.5898,341600000.0
2009-02-12 16:20:00,1.5899,1.5913,1.58975,1.5906,341800000.0
2009-02-12 16:21:00,1.59065,1.59085,1.58975,1.59055,378600000.0
2009-02-12 16:22:00,1.5905,1.5916,1.58945,1.59015,366800000.0
2009-02-12 16:23:00,1.5902,1.5909,1.58925,1.5898,311400000.0
2009-02-12 16:24:00,1.58985,1.5901,1.58905,1.5898,397600000.0
2009-02-12 16:25:00,1.5898,1.5907,1.58935,1.59035,360600000.0
2009-02-12 16:26:00,1.5904,1.5906,1.589,1.589,319400000.0
2009-02-12 16:27:00,1.5891,1.5897,1.58865,1.58935,306400000.0
2009-02-12 16:28:00,1.58935,1.58995,1.58885,1.58995,342000000.0
2009-02-12 16:29:00,1.5898,1.59015,1.58935,1.58955,250600000.0
2009-02-12 16:30:00,1.5895,1.5902,1.5893,1.58985,280000000.0
2009-02-12 16:31:00,1.58995,1.5901,1.5893,1.58935,321600000.0
2009-02-12 16:32:00,1.58925,1.5896,1.58795,1.58825,377200000.0
2009-02-12 16:33:00,1.58835,1.58835,1.5865,1.5881,313400000.0
2009-02-12 16:34:00,1.58795,1.5889,1.58695,1.58885,278500000.0
2009-02-12 16:35:00,1.58895,1.5899,1.58865,1.5897,167400000.0
2009-02-12 16:36:00,1.5896,1.5898,1.58785,1.5883,347200000.0
2009-02-12 16:37:00,1.5883,1.5891,1.58775,1.58895,293600000.0
2009-02-12 16:38:00,1.589,1.58935,1.58835,1.5889,200200000.0
2009-02-12 16:39:00,1.5888,1.5898,1.58845,1.5888,359400000.0
2009-02-12 16:40:00,1.5887,1.59025,1.58865,1.58975,360200000.0
2009-02-12 16:41:00,1.5897,1.5902,1.589,1.58925,314000000.0
2009-02-12 16:42:00,1.5892,1.5904,1.58905,1.58975,391400000.0
2009-02-12 16:43:00,1.5898,1.5901,1.5888,1.5893,389600000.0
2009-02-12 16:44:00,1.5893,1.5895,1.5882,1.58885,386400000.0
2009-02-12 16:45:00,1.58885,1.5892,1.58845,1.58885,408200000.0
2009-02-12 16:46:00,1.5888,1.58905,1.58805,1.58855,430900000.0
2009-02-12 16:47:00,1.58855,1.5886,1.5875,1.58775,440400000.0
2009-02-12 16:48:00,1.5879,1.58825,1.5877,1.5882,338000000.0
2009-02-12 16:49:00,1.58815,1.5886,1.58765,1.5878,352200000.0
2009-02-12 16:50:00,1.5878,1.5879,1.58685,1.58705,370200000.0
2009-02-12 16:51:00,1.58705,1.58755,1.5865,1.5874,384800000.0
2009-02-12 16:52:00,1.5872,1.58935,1.58715,1.5886,230000000.0
2009-02-12 16:53:00,1.58865,1.58915,1.58795,1.5884,303400000.0
2009-02-12 16:54:00,1.5884,1.59015,1.5881,1.58865,444200000.0
2009-02-12 16:55:00,1.58885,1.5903,1.5886,1.5903,441000000.0
2009-02-12 16:56:00,1.59025,1.5904,1.5889,1.589,450200000.0
2009-02-12 16:57:00,1.5891,1.5894,1.5884,1.58895,269800000.0
2009-02-12 16:58:00,1.58885,1.58935,1.58865,1.5888,205400000.0
2009-02-12 16:59:00,1.5888,1.5898,1.5885,1.589,317400000.0
2009-02-12 17:00:00,1.58925,1.5901,1.5888,1.5895,310400000.0
2009-02-12 17:01:00,1.5896,1.59045,1.5894,1.5901,309800000.0
2009-02-12 17:02:00,1.59025,1.5906,1.58955,1.5905,350800000.0
2009-02-12 17:03:00,1.5905,1.591,1.59,1.59085,312200000.0
2009-02-12 17:04:00,1.5909,1.59115,1.5906,1.5906,287000000.0
2009-02-12 17:05:00,1.59065,1.59105,1.5904,1.59055,398800000.0
2009-02-12 17:06:00,1.59055,1.5907,1.59,1.59025,296000000.0
2009-02-12 17:07:00,1.5903,1.5908,1.59015,1.59055,360800000.0
2009-02-12 17:08:00,1.59005,1.5904,1.5887,1.5892,406200000.0
2009-02-12 17:09:00,1.58905,1.5899,1.5889,1.58935,427000000.0
2009-02-12 17:10:00,1.58935,1.5902,1.58915,1.5897,240800000.0
2009-02-12 17:11:00,1.58965,1.58975,1.58875,1.58895,228600000.0
2009-02-12 17:12:00,1.5889,1.59025,1.5886,1.59025,269600000.0
2009-02-12 17:13:00,1.5902,1.59025,1.58925,1.5899,371400000.0
2009-02-12 17:14:00,1.5897,1.59,1.58915,1.58985,203000000.0
2009-02-12 17:15:00,1.58995,1.59065,1.58965,1.58965,214400000.0
2009-02-12 17:16:00,1.58965,1.5898,1.5893,1.58945,201800000.0
2009-02-12 17:17:00,1.58945,1.5895,1.58855,1.58895,248400000.0
2009-02-12 17:18:00,1.58895,1.5897,1.58855,1.5895,282200000.0
2009-02-12 17:19:00,1.58935,1.59025,1.58915,1.59,204800000.0
2009-02-12 17:20:00,1.5901,1.5903,1.5897,1.5897,301400000.0
2009-02-12 17:21:00,1.58975,1.59075,1.5897,1.59075,341800000.0
2009-02-12 17:22:00,1.59085,1.59125,1.5904,1.59075,319600000.0
2009-02-12 17:23:00,1.5908,1.59095,1.5903,1.5906,216400000.0
2009-02-12 17:24:00,1.5906,1.5915,1.5906,1.5913,326200000.0
2009-02-12 17:25:00,1.59105,1.5911,1.5903,1.5904,430000000.0
2009-02-12 17:26:00,1.59025,1.59065,1.5897,1.59035,338600000.0
2009-02-12 17:27:00,1.5903,1.5904,1.58995,1.59015,182400000.0
2009-02-12 17:28:00,1.59015,1.59105,1.5899,1.5907,205000000.0
2009-02-12 17:29:00,1.5906,1.59095,1.5901,1.5908,351800000.0
2009-02-12 17:30:00,1.5908,1.59095,1.5905,1.59075,337400000.0
2009-02-12 17:31:00,1.59085,1.5912,1.59055,1.59105,336400000.0
2009-02-12 17:32:00,1.59105,1.59105,1.58855,1.58855,286200000.0
2009-02-12 17:33:00,1.5886,1.5888,1.58775,1.58815,244000000.0
2009-02-12 17:34:00,1.5884,1.5889,1.5882,1.58845,197000000.0
2009-02-12 17:35:00,1.5885,1.58985,1.5885,1.58985,374600000.0
2009-02-12 17:36:00,1.58985,1.59015,1.5894,1.58985,370000000.0
2009-02-12 17:37:00,1.58985,1.59005,1.5892,1.5892,351000000.0
2009-02-12 17:38:00,1.5893,1.58965,1.5892,1.5896,359800000.0
2009-02-12 17:39:00,1.5895,1.59,1.5884,1.58875,382800000.0
2009-02-12 17:40:00,1.58855,1.5894,1.58825,1.58935,407200000.0
2009-02-12 17:41:00,1.5893,1.5903,1.5893,1.5894,421200000.0
2009-02-12 17:42:00,1.58945,1.59065,1.5893,1.59005,381200000.0
2009-02-12 17:43:00,1.58995,1.5907,1.5898,1.5907,341000000.0
2009-02-12 17:44:00,1.59075,1.591,1.58985,1.59035,384200000.0
2009-02-12 17:45:00,1.5903,1.59065,1.58955,1.59015,433600000.0
2009-02-12 17:46:00,1.59,1.5912,1.5898,1.5898,383400000.0
2009-02-12 17:47:00,1.5897,1.5913,1.58965,1.59115,367800000.0
2009-02-12 17:48:00,1.5911,1.5918,1.59075,1.5912,237400000.0
2009-02-12 17:49:00,1.59125,1.59175,1.59075,1.5912,297800000.0
2009-02-12 17:50:00,1.5913,1.59185,1.59045,1.591,254400000.0
2009-02-12 17:51:00,1.591,1.5915,1.5907,1.5911,232200000.0
2009-02-12 17:52:00,1.59115,1.5919,1.591,1.59125,294000000.0
2009-02-12 17:53:00,1.5913,1.59195,1.59125,1.5918,225600000.0
2009-02-12 17:54:00,1.5918,1.5921,1.59135,1.59165,321200000.0
2009-02-12 17:55:00,1.59165,1.5925,1.5915,1.5921,284000000.0
2009-02-12 17:56:00,1.592,1.5928,1.592,1.5922,208000000.0
2009-02-12 17:57:00,1.59225,1.5925,1.5918,1.59205,240800000.0
2009-02-12 17:58:00,1.5922,1.5932,1.5922,1.593,348200000.0
2009-02-12 17:59:00,1.5929,1.5971,1.5929,1.5971,376800000.0
2009-02-12 18:00:00,1.59695,1.59725,1.59525,1.5953,331400000.0
2009-02-12 18:01:00,1.5954,1.59595,1.59515,1.59585,247600000.0
2009-02-12 18:02:00,1.59575,1.59595,1.5944,1.5953,322600000.0
2009-02-12 18:03:00,1.59535,1.596,1.59495,1.5955,373000000.0
2009-02-12 18:04:00,1.59565,1.59655,1.59545,1.5962,400200000.0
2009-02-12 18:05:00,1.5962,1.59745,1.59615,1.59705,317600000.0
2009-02-12 18:06:00,1.59705,1.5972,1.59635,1.59695,376600000.0
2009-02-12 18:07:00,1.59695,1.59695,1.59595,1.59655,339600000.0
2009-02-12 18:08:00,1.5966,1.59685,1.59585,1.5963,413000000.0
2009-02-12 18:09:00,1.5964,1.59705,1.59585,1.5965,346600000.0
2009-02-12 18:10:00,1.59645,1.59665,1.59585,1.59595,238800000.0
2009-02-12 18:11:00,1.59585,1.59665,1.59585,1.5961,246400000.0
2009-02-12 18:12:00,1.59605,1.5968,1.59575,1.59655,379800000.0
2009-02-12 18:13:00,1.59655,1.597,1.5963,1.59675,361000000.0
2009-02-12 18:14:00,1.5967,1.59745,1.5966,1.59695,216800000.0
2009-02-12 18:15:00,1.59695,1.59795,1.59575,1.5979,295000000.0
2009-02-12 18:16:00,1.5979,1.60005,1.5979,1.59805,367900000.0
2009-02-12 18:17:00,1.5981,1.59945,1.59785,1.59825,321400000.0
2009-02-12 18:18:00,1.5983,1.5992,1.59805,1.5991,287000000.0
2009-02-12 18:19:00,1.59915,1.59945,1.59865,1.5989,319000000.0
2009-02-12 18:20:00,1.5989,1.59915,1.59815,1.5984,282800000.0
2009-02-12 18:21:00,1.5983,1.59935,1.5982,1.59865,293400000.0
2009-02-12 18:22:00,1.59865,1.5989,1.5982,1.5984,255000000.0
2009-02-12 18:23:00,1.59825,1.59895,1.5977,1.59865,400200000.0
2009-02-12 18:24:00,1.5986,1.5989,1.59745,1.5978,340200000.0
2009-02-12 18:25:00,1.5979,1.59845,1.59765,1.59775,265400000.0
2009-02-12 18:26:00,1.59775,1.5983,1.59735,1.59815,359400000.0
2009-02-12 18:27:00,1.59815,1.59975,1.5979,1.599,338000000.0
2009-02-12 18:28:00,1.59915,1.60015,1.5989,1.5995,276600000.0
2009-02-12 18:29:00,1.5995,1.6008,1.5995,1.60045,301100000.0
2009-02-12 18:30:00,1.60045,1.60085,1.5999,1.60065,356800000.0
2009-02-12 18:31:00,1.60055,1.60095,1.59965,1.6004,296800000.0
2009-02-12 18:32:00,1.6004,1.60065,1.5995,1.6004,253400000.0
2009-02-12 18:33:00,1.60035,1.60135,1.6002,1.6005,163000000.0
2009-02-12 18:34:00,1.60045,1.6007,1.5994,1.60045,318600000.0
2009-02-12 18:35:00,1.6005,1.601,1.59995,1.601,233200000.0
2009-02-12 18:36:00,1.601,1.6015,1.6006,1.6007,365000000.0
2009-02-12 18:37:00,1.6007,1.6007,1.59955,1.59955,236800000.0
2009-02-12 18:38:00,1.59955,1.59955,1.59835,1.5988,387800000.0
2009-02-12 18:39:00,1.59875,1.59905,1.5984,1.59875,298400000.0
2009-02-12 18:40:00,1.59885,1.5995,1.5981,1.5995,252400000.0
2009-02-12 18:41:00,1.59955,1.6001,1.5987,1.6001,238600000.0
2009-02-12 18:42:00,1.59995,1.60025,1.59885,1.59915,296000000.0
2009-02-12 18:43:00,1.5992,1.5995,1.5981,1.59865,218200000.0
2009-02-12 18:44:00,1.59865,1.59935,1.5981,1.59815,263400000.0
2009-02-12 18:45:00,1.5982,1.5996,1.5982,1.59955,264800000.0
2009-02-12 18:46:00,1.59945,1.6,1.5986,1.6,201200000.0
2009-02-12 18:47:00,1.5999,1.60115,1.59965,1.601,370200000.0
2009-02-12 18:48:00,1.601,1.6014,1.60035,1.6006,282000000.0
2009-02-12 18:49:00,1.6005,1.6016,1.6002,1.6009,189000000.0
2009-02-12 18:50:00,1.6007,1.60085,1.5997,1.60015,222600000.0
2009-02-12 18:51:00,1.6001,1.60065,1.5994,1.59955,259000000.0
2009-02-12 18:52:00,1.59965,1.5998,1.599,1.59975,287200000.0
2009-02-12 18:53:00,1.59965,1.5999,1.5991,1.59945,365800000.0
2009-02-12 18:54:00,1.59955,1.5998,1.59915,1.59915,261200000.0
2009-02-12 18:55:00,1.59925,1.60045,1.59925,1.6001,430400000.0
2009-02-12 18:56:00,1.60015,1.60025,1.5997,1.5997,139200000.0
2009-02-12 18:57:00,1.5997,1.60005,1.59935,1.5994,239000000.0
2009-02-12 18:58:00,1.5994,1.60065,1.59935,1.6003,294000000.0
2009-02-12 18:59:00,1.6003,1.60055,1.5995,1.5998,226200000.0
2009-02-12 19:00:00,1.5999,1.60015,1.59915,1.6001,139000000.0
2009-02-12 19:01:00,1.6,1.6004,1.59965,1.5999,178200000.0
2009-02-12 19:02:00,1.5999,1.60025,1.5994,1.59995,249200000.0
2009-02-12 19:03:00,1.6001,1.6005,1.59935,1.59975,318800000.0
2009-02-12 19:04:00,1.5998,1.5998,1.59895,1.5993,218200000.0
2009-02-12 19:05:00,1.59925,1.5994,1.5985,1.59855,263200000.0
2009-02-12 19:06:00,1.5985,1.59975,1.5985,1.5997,260200000.0
2009-02-12 19:07:00,1.5998,1.60015,1.5996,1.60015,256400000.0
2009-02-12 19:08:00,1.6001,1.6005,1.6,1.60005,103800000.0
2009-02-12 19:09:00,1.59995,1.60065,1.5999,1.6,172400000.0
2009-02-12 19:10:00,1.6,1.60025,1.59875,1.59915,211800000.0
2009-02-12 19:11:00,1.59915,1.5998,1.59885,1.5995,156000000.0
2009-02-12 19:12:00,1.59945,1.59945,1.59905,1.59915,102800000.0
2009-02-12 19:13:00,1.59925,1.5996,1.5988,1.599,71000000.0
2009-02-12 19:14:00,1.59905,1.5997,1.59855,1.59955,211800000.0
2009-02-12 19:15:00,1.59955,1.60015,1.59935,1.59965,223200000.0
2009-02-12 19:16:00,1.59955,1.6002,1.59915,1.5993,201600000.0
2009-02-12 19:17:00,1.5993,1.60005,1.59905,1.59955,227000000.0
2009-02-12 19:18:00,1.59975,1.59995,1.59935,1.59965,181000000.0
2009-02-12 19:19:00,1.59965,1.59985,1.59915,1.5995,138400000.0
2009-02-12 19:20:00,1.5994,1.59975,1.59885,1.59905,227200000.0
2009-02-12 19:21:00,1.5991,1.59925,1.59805,1.59895,269000000.0
2009-02-12 19:22:00,1.599,1.59965,1.599,1.5996,244400000.0
2009-02-12 19:23:00,1.59965,1.5998,1.5992,1.59965,272400000.0
2009-02-12 19:24:00,1.5996,1.59985,1.5993,1.59955,211600000.0
2009-02-12 19:25:00,1.59955,1.60035,1.59925,1.5997,283000000.0
2009-02-12 19:26:00,1.5997,1.60045,1.5993,1.59935,300200000.0
2009-02-12 19:27:00,1.59935,1.60005,1.5993,1.59945,173600000.0
2009-02-12 19:28:00,1.59945,1.6001,1.59935,1.5995,124000000.0
2009-02-12 19:29:00,1.59955,1.60045,1.59935,1.59985,210400000.0
2009-02-12 19:30:00,1.5998,1.60015,1.5992,1.5993,111200000.0
2009-02-12 19:31:00,1.59925,1.5998,1.5988,1.5995,154200000.0
2009-02-12 19:32:00,1.5994,1.59975,1.5991,1.5996,205000000.0
2009-02-12 19:33:00,1.59965,1.60095,1.5996,1.60075,257600000.0
2009-02-12 19:34:00,1.60095,1.60095,1.60035,1.6004,162500000.0
2009-02-12 19:35:00,1.60035,1.6012,1.6001,1.6008,192000000.0
2009-02-12 19:36:00,1.60055,1.6016,1.6003,1.60135,354200000.0
2009-02-12 19:37:00,1.6013,1.6014,1.60105,1.60115,181200000.0
2009-02-12 19:38:00,1.6012,1.60195,1.60105,1.6013,122400000.0
2009-02-12 19:39:00,1.60125,1.60215,1.6011,1.60215,271200000.0
2009-02-12 19:40:00,1.60245,1.60255,1.60195,1.60205,181600000.0
2009-02-12 19:41:00,1.60205,1.60205,1.6016,1.6019,135200000.0
2009-02-12 19:42:00,1.602,1.60245,1.6018,1.6021,70200000.0
2009-02-12 19:43:00,1.602,1.6021,1.6015,1.6017,90400000.0
2009-02-12 19:44:00,1.60165,1.6018,1.60095,1.60095,124200000.0
2009-02-12 19:45:00,1.60095,1.6014,1.60065,1.601,74000000.0
2009-02-12 19:46:00,1.601,1.60185,1.60065,1.60175,51600000.0
2009-02-12 19:47:00,1.60185,1.60225,1.60175,1.60225,47000000.0
2009-02-12 19:48:00,1.60225,1.60265,1.6022,1.60265,30000000.0
2009-02-12 19:49:00,1.6026,1.6026,1.60135,1.602,111600000.0
2009-02-12 19:50:00,1.60185,1.6024,1.60175,1.60205,68000000.0
2009-02-12 19:51:00,1.60215,1.6022,1.6015,1.6018,60800000.0
2009-02-12 19:52:00,1.6019,1.602,1.60115,1.6016,60000000.0
2009-02-12 19:53:00,1.60155,1.6017,1.60105,1.60165,55200000.0
2009-02-12 19:54:00,1.6016,1.6017,1.6015,1.6017,29600000.0
2009-02-12 19:55:00,1.6017,1.6017,1.60085,1.6015,91400000.0
2009-02-12 19:56:00,1.60145,1.6018,1.60125,1.6017,103000000.0
2009-02-12 19:57:00,1.6018,1.60185,1.6011,1.6014,50000000.0
2009-02-12 19:58:00,1.60145,1.60155,1.6006,1.60085,155800000.0
2009-02-12 19:59:00,1.60095,1.602,1.60095,1.602,138000000.0
2009-02-12 20:00:00,1.60205,1.60225,1.6017,1.6021,126600000.0
2009-02-12 20:01:00,1.6021,1.60315,1.60185,1.6029,147400000.0
2009-02-12 20:02:00,1.60295,1.60295,1.6013,1.6013,164400000.0
2009-02-12 20:03:00,1.6013,1.60235,1.6011,1.602,97400000.0
2009-02-12 20:04:00,1.602,1.6026,1.60185,1.6025,140000000.0
2009-02-12 20:05:00,1.60255,1.60275,1.60205,1.60245,214800000.0
2009-02-12 20:06:00,1.60245,1.6026,1.60245,1.60245,89200000.0
2009-02-12 20:07:00,1.60255,1.6035,1.60175,1.6034,205600000.0
2009-02-12 20:08:00,1.6034,1.6052,1.6034,1.60455,211400000.0
2009-02-12 20:09:00,1.60465,1.6051,1.60445,1.6047,128200000.0
2009-02-12 20:10:00,1.6047,1.6047,1.60385,1.60405,94400000.0
2009-02-12 20:11:00,1.60405,1.6042,1.6034,1.60415,160200000.0
2009-02-12 20:12:00,1.6042,1.6042,1.60265,1.60295,268600000.0
2009-02-12 20:13:00,1.60295,1.60365,1.60295,1.60325,181000000.0
2009-02-12 20:14:00,1.60335,1.6046,1.6032,1.6046,157000000.0
2009-02-12 20:15:00,1.60455,1.6052,1.6045,1.60515,180600000.0
2009-02-12 20:16:00,1.6051,1.60545,1.60305,1.6036,208600000.0
2009-02-12 20:17:00,1.6035,1.60515,1.6035,1.6042,159400000.0
2009-02-12 20:18:00,1.60415,1.60475,1.60385,1.6044,205000000.0
2009-02-12 20:19:00,1.6044,1.60445,1.60385,1.60385,103600000.0
2009-02-12 20:20:00,1.6039,1.60435,1.603,1.6042,252800000.0
2009-02-12 20:21:00,1.6041,1.6047,1.6039,1.60435,174000000.0
2009-02-12 20:22:00,1.60385,1.60495,1.6036,1.6042,183200000.0
2009-02-12 20:23:00,1.6042,1.6042,1.60315,1.60365,177600000.0
2009-02-12 20:24:00,1.60365,1.604,1.6034,1.6038,188800000.0
2009-02-12 20:25:00,1.60375,1.60435,1.60315,1.6032,238200000.0
2009-02-12 20:26:00,1.60315,1.60345,1.60315,1.6032,363800000.0
2009-02-12 20:27:00,1.60325,1.6037,1.60315,1.60315,215800000.0
2009-02-12 20:28:00,1.60315,1.6035,1.60315,1.60315,161800000.0
2009-02-12 20:29:00,1.60315,1.6035,1.60305,1.60315,270600000.0
2009-02-12 20:30:00,1.60315,1.6037,1.60265,1.6031,332400000.0
2009-02-12 20:31:00,1.60305,1.60375,1.60285,1.603,192000000.0
2009-02-12 20:32:00,1.60295,1.60365,1.6029,1.60345,239000000.0
2009-02-12 20:33:00,1.60355,1.60425,1.60315,1.6042,138000000.0
2009-02-12 20:34:00,1.6041,1.6051,1.6041,1.6044,96800000.0
2009-02-12 20:35:00,1.60445,1.60465,1.604,1.6042,72400000.0
2009-02-12 20:36:00,1.6044,1.60465,1.6036,1.6038,175600000.0
2009-02-12 20:37:00,1.60355,1.6054,1.60325,1.60535,160200000.0
2009-02-12 20:38:00,1.6053,1.60585,1.6047,1.60525,137200000.0
2009-02-12 20:39:00,1.6053,1.60815,1.60515,1.6076,214400000.0
2009-02-12 20:40:00,1.60765,1.60775,1.6063,1.60755,204800000.0
2009-02-12 20:41:00,1.6078,1.6084,1.60655,1.6068,161000000.0
2009-02-12 20:42:00,1.60705,1.6082,1.6066,1.60745,186600000.0
2009-02-12 20:43:00,1.60745,1.60825,1.6071,1.60775,180600000.0
2009-02-12 20:44:00,1.60775,1.6081,1.60745,1.6079,127600000.0
2009-02-12 20:45:00,1.6079,1.60805,1.6074,1.60805,185600000.0
2009-02-12 20:46:00,1.60795,1.60805,1.60705,1.60745,203200000.0
2009-02-12 20:47:00,1.6075,1.6082,1.6071,1.60785,319200000.0
2009-02-12 20:48:00,1.60785,1.6081,1.607,1.60775,221200000.0
2009-02-12 20:49:00,1.60755,1.6079,1.60685,1.60715,145800000.0
2009-02-12 20:50:00,1.60675,1.6078,1.60655,1.60725,276400000.0
2009-02-12 20:51:00,1.6073,1.6074,1.6045,1.60525,261700000.0
2009-02-12 20:52:00,1.6054,1.6063,1.60445,1.60445,283800000.0
2009-02-12 20:53:00,1.60445,1.60465,1.60425,1.60445,248100000.0
2009-02-12 20:54:00,1.60445,1.605,1.60435,1.60485,150000000.0
2009-02-12 20:55:00,1.6049,1.6051,1.6044,1.6051,92600000.0
2009-02-12 20:56:00,1.60505,1.606,1.60495,1.6056,103000000.0
2009-02-12 20:57:00,1.6056,1.6062,1.60515,1.60595,118000000.0
2009-02-12 20:58:00,1.60595,1.6063,1.6051,1.60625,152600000.0
2009-02-12 20:59:00,1.60625,1.6064,1.60545,1.60575,101800000.0
2009-02-12 21:00:00,1.60575,1.60605,1.605,1.60605,132800000.0
2009-02-12 21:01:00,1.60605,1.60665,1.60565,1.60625,136000000.0
2009-02-12 21:02:00,1.60635,1.60655,1.6059,1.6064,68800000.0
2009-02-12 21:03:00,1.6064,1.6069,1.6062,1.6064,87400000.0
2009-02-12 21:04:00,1.6064,1.607,1.60605,1.60605,107200000.0
2009-02-12 21:05:00,1.60605,1.60645,1.6058,1.6061,111400000.0
2009-02-12 21:06:00,1.60615,1.6065,1.6053,1.6059,228800000.0
2009-02-12 21:07:00,1.6059,1.60655,1.6053,1.60595,331000000.0
2009-02-12 21:08:00,1.6058,1.60635,1.60555,1.60615,159200000.0
2009-02-12 21:09:00,1.6062,1.60655,1.60585,1.60615,228400000.0
2009-02-12 21:10:00,1.6062,1.6063,1.60555,1.6059,153400000.0
2009-02-12 21:11:00,1.6059,1.60615,1.6059,1.60605,136200000.0
2009-02-12 21:12:00,1.60605,1.6063,1.6058,1.60605,203600000.0
2009-02-12 21:13:00,1.60615,1.60615,1.6055,1.606,112600000.0
2009-02-12 21:14:00,1.606,1.60605,1.6056,1.60565,102800000.0
2009-02-12 21:15:00,1.60565,1.60605,1.6052,1.60575,242800000.0
2009-02-12 21:16:00,1.60575,1.607,1.60555,1.60555,274400000.0
2009-02-12 21:17:00,1.6056,1.60585,1.60545,1.60585,192000000.0
2009-02-12 21:18:00,1.60595,1.60615,1.60585,1.60605,128600000.0
2009-02-12 21:19:00,1.60595,1.60605,1.6054,1.60575,248000000.0
2009-02-12 21:20:00,1.60615,1.60625,1.60555,1.6057,147600000.0
2009-02-12 21:21:00,1.6059,1.60595,1.6052,1.6055,103200000.0
2009-02-12 21:22:00,1.6055,1.606,1.605,1.606,151400000.0
2009-02-12 21:23:00,1.6059,1.6059,1.6052,1.6057,110200000.0
2009-02-12 21:24:00,1.6057,1.6057,1.605,1.60545,202400000.0
2009-02-12 21:25:00,1.60525,1.60535,1.60465,1.6049,288600000.0
2009-02-12 21:26:00,1.6048,1.6056,1.6047,1.6052,191600000.0
2009-02-12 21:27:00,1.6051,1.6052,1.6048,1.60495,55600000.0
2009-02-12 21:28:00,1.60515,1.60575,1.60495,1.6055,124600000.0
2009-02-12 21:29:00,1.60545,1.6056,1.6048,1.60505,170400000.0
2009-02-12 21:30:00,1.60505,1.6054,1.60485,1.6054,147600000.0
2009-02-12 21:31:00,1.6053,1.6069,1.60505,1.6063,264400000.0
2009-02-12 21:32:00,1.60645,1.6066,1.606,1.60635,225200000.0
2009-02-12 21:33:00,1.60635,1.6073,1.6061,1.60665,237000000.0
2009-02-12 21:34:00,1.60665,1.60705,1.6062,1.6066,296600000.0
2009-02-12 21:35:00,1.60655,1.6067,1.60625,1.60635,195600000.0
2009-02-12 21:36:00,1.6061,1.6066,1.6058,1.6066,235800000.0
2009-02-12 21:37:00,1.6068,1.6071,1.6066,1.60665,245800000.0
2009-02-12 21:38:00,1.6065,1.6065,1.6057,1.6057,238400000.0
2009-02-12 21:39:00,1.60575,1.6064,1.60535,1.6056,195800000.0
2009-02-12 21:40:00,1.6055,1.6057,1.6052,1.6053,141800000.0
2009-02-12 21:41:00,1.6054,1.6062,1.60495,1.60615,203400000.0
2009-02-12 21:42:00,1.60615,1.6065,1.6057,1.6058,164200000.0
2009-02-12 21:43:00,1.60575,1.60625,1.6057,1.6061,185600000.0
2009-02-12 21:44:00,1.606,1.6061,1.6055,1.6058,135200000.0
2009-02-12 21:45:00,1.6057,1.6058,1.6048,1.60485,229800000.0
2009-02-12 21:46:00,1.6048,1.605,1.6046,1.6046,158400000.0
2009-02-12 21:47:00,1.60475,1.60475,1.60395,1.60405,212000000.0
2009-02-12 21:48:00,1.60405,1.60425,1.6029,1.604,322400000.0
2009-02-12 21:49:00,1.60395,1.60435,1.6035,1.60405,203600000.0
2009-02-12 21:50:00,1.6041,1.6043,1.6036,1.6038,274000000.0
2009-02-12 21:51:00,1.6038,1.60405,1.60345,1.60355,186800000.0
2009-02-12 21:52:00,1.6036,1.6038,1.6033,1.60335,170400000.0
2009-02-12 21:53:00,1.60315,1.6032,1.60175,1.60215,256000000.0
2009-02-12 21:54:00,1.60215,1.60285,1.60185,1.60225,208600000.0
2009-02-12 21:55:00,1.6023,1.6028,1.6021,1.6023,207800000.0
2009-02-12 21:56:00,1.6023,1.60255,1.60205,1.60225,222000000.0
2009-02-12 21:57:00,1.60225,1.60235,1.60115,1.60175,218600000.0
2009-02-12 21:58:00,1.60195,1.60195,1.60105,1.60125,208000000.0
2009-02-12 21:59:00,1.60125,1.6021,1.601,1.60165,282200000.0
2009-02-12 22:00:00,1.60165,1.6019,1.60085,1.60145,254000000.0
2009-02-12 22:01:00,1.60155,1.60175,1.60085,1.60125,243000000.0
2009-02-12 22:02:00,1.60125,1.60215,1.60105,1.6019,354400000.0
2009-02-12 22:03:00,1.6017,1.6019,1.5998,1.6004,314000000.0
2009-02-12 22:04:00,1.6003,1.6008,1.6003,1.60035,122200000.0
2009-02-12 22:05:00,1.60045,1.601,1.6003,1.6006,124800000.0
2009-02-12 22:06:00,1.60055,1.601,1.60055,1.6007,166200000.0
2009-02-12 22:07:00,1.60075,1.601,1.6005,1.6008,148600000.0
2009-02-12 22:08:00,1.6008,1.601,1.6005,1.60095,204200000.0
2009-02-12 22:09:00,1.601,1.60175,1.601,1.60145,229600000.0
2009-02-12 22:10:00,1.6014,1.6019,1.6008,1.6012,255000000.0
2009-02-12 22:11:00,1.601,1.60145,1.6007,1.60105,134600000.0
2009-02-12 22:12:00,1.601,1.60195,1.60095,1.60145,198800000.0
2009-02-12 22:13:00,1.6014,1.60235,1.6012,1.60135,93000000.0
2009-02-12 22:14:00,1.6012,1.6016,1.60095,1.60155,142800000.0
2009-02-12 22:15:00,1.60165,1.6017,1.6012,1.6013,67200000.0
2009-02-12 22:16:00,1.60145,1.60275,1.60135,1.6024,99000000.0
2009-02-12 22:17:00,1.6024,1.60265,1.60165,1.6023,168600000.0
2009-02-12 22:18:00,1.6023,1.6026,1.60205,1.6021,106000000.0
2009-02-12 22:19:00,1.6021,1.6028,1.602,1.60265,171600000.0
2009-02-12 22:20:00,1.6028,1.60295,1.60175,1.6018,176800000.0
2009-02-12 22:21:00,1.6018,1.60205,1.60075,1.60125,128800000.0
2009-02-12 22:22:00,1.60125,1.60195,1.60115,1.60155,241400000.0
2009-02-12 22:23:00,1.60165,1.60295,1.6009,1.60125,286600000.0
2009-02-12 22:24:00,1.6013,1.602,1.60085,1.6018,207200000.0
2009-02-12 22:25:00,1.6019,1.60215,1.601,1.60125,339800000.0
2009-02-12 22:26:00,1.60125,1.6019,1.6006,1.6015,216600000.0
2009-02-12 22:27:00,1.60155,1.60215,1.60145,1.60185,156000000.0
2009-02-12 22:28:00,1.60205,1.6024,1.6018,1.602,139800000.0
2009-02-12 22:29:00,1.602,1.60255,1.602,1.60235,115200000.0
2009-02-12 22:30:00,1.60235,1.6029,1.60095,1.60225,245100000.0
2009-02-12 22:31:00,1.6024,1.60275,1.60175,1.60215,211600000.0
2009-02-12 22:32:00,1.60205,1.60305,1.6019,1.6024,157200000.0
2009-02-12 22:33:00,1.6024,1.60345,1.60225,1.6034,93400000.0
2009-02-12 22:34:00,1.6035,1.60385,1.60125,1.6016,222500000.0
2009-02-12 22:35:00,1.6016,1.60285,1.6012,1.60265,273000000.0
2009-02-12 22:36:00,1.6026,1.6032,1.60155,1.6023,240600000.0
2009-02-12 22:37:00,1.60235,1.60235,1.6009,1.60115,223000000.0
2009-02-12 22:38:00,1.601,1.60195,1.6004,1.60185,217600000.0
2009-02-12 22:39:00,1.6018,1.60215,1.60115,1.6016,169000000.0
2009-02-12 22:40:00,1.60165,1.6027,1.6013,1.6025,167600000.0
2009-02-12 22:41:00,1.6025,1.60265,1.6011,1.60145,251600000.0
2009-02-12 22:42:00,1.60145,1.60155,1.6006,1.6013,159200000.0
2009-02-12 22:43:00,1.6009,1.60235,1.59935,1.60075,297200000.0
2009-02-12 22:44:00,1.60075,1.60135,1.5998,1.60045,240000000.0
2009-02-12 22:45:00,1.60055,1.6019,1.6003,1.6006,162400000.0
2009-02-12 22:46:00,1.60085,1.6016,1.6003,1.60055,113200000.0
2009-02-12 22:47:00,1.6007,1.60205,1.60055,1.6014,184400000.0
2009-02-12 22:48:00,1.6014,1.60155,1.6006,1.60095,198000000.0
2009-02-12 22:49:00,1.60105,1.6019,1.6006,1.6016,208800000.0
2009-02-12 22:50:00,1.6016,1.60225,1.6008,1.6018,155800000.0
2009-02-12 22:51:00,1.6017,1.6017,1.6005,1.60095,214800000.0
2009-02-12 22:52:00,1.601,1.6021,1.6005,1.60075,143000000.0
2009-02-12 22:53:00,1.60075,1.60155,1.6001,1.6015,220600000.0
2009-02-12 22:54:00,1.6015,1.6023,1.6015,1.60215,142000000.0
2009-02-12 22:55:00,1.60215,1.6022,1.6001,1.60035,175800000.0
2009-02-12 22:56:00,1.60025,1.6009,1.59985,1.60065,140800000.0
2009-02-12 22:57:00,1.6008,1.60145,1.6008,1.60145,125600000.0
2009-02-12 22:58:00,1.6014,1.6017,1.6007,1.60105,206200000.0
2009-02-12 22:59:00,1.601,1.601,1.59945,1.59945,146000000.0
2009-02-12 23:00:00,1.59945,1.6009,1.59945,1.59995,164400000.0
2009-02-12 23:01:00,1.60005,1.60035,1.59945,1.59975,154800000.0
2009-02-12 23:02:00,1.59975,1.6002,1.5994,1.6,178600000.0
2009-02-12 23:03:00,1.59995,1.6002,1.59935,1.59945,207800000.0
2009-02-12 23:04:00,1.5997,1.5997,1.59945,1.5995,117600000.0
2009-02-12 23:05:00,1.5995,1.5995,1.59925,1.59925,84500000.0
2009-02-12 23:06:00,1.5995,1.59955,1.5987,1.59955,124700000.0
2009-02-12 23:07:00,1.5995,1.6,1.59945,1.5995,125400000.0
2009-02-12 23:08:00,1.5995,1.59955,1.5995,1.59955,88800000.0
2009-02-12 23:09:00,1.59955,1.6004,1.59945,1.6004,209200000.0
2009-02-12 23:10:00,1.60055,1.60055,1.60005,1.60025,161800000.0
2009-02-12 23:11:00,1.60015,1.6003,1.60005,1.6002,55200000.0
2009-02-12 23:12:00,1.60025,1.6006,1.60015,1.60015,55200000.0
2009-02-12 23:13:00,1.60025,1.60025,1.5995,1.59975,79200000.0
2009-02-12 23:14:00,1.5998,1.6,1.59955,1.6,95400000.0
2009-02-12 23:15:00,1.6,1.60015,1.5997,1.60015,65800000.0
2009-02-12 23:16:00,1.6,1.6,1.5997,1.5998,49800000.0
2009-02-12 23:17:00,1.5998,1.6008,1.59975,1.60075,181100000.0
2009-02-12 23:18:00,1.6006,1.60075,1.59945,1.5995,147600000.0
2009-02-12 23:19:00,1.5995,1.5995,1.5994,1.5995,186000000.0
2009-02-12 23:20:00,1.5995,1.59955,1.59945,1.5995,103600000.0
2009-02-12 23:21:00,1.5995,1.5995,1.5995,1.5995,35200000.0
2009-02-12 23:22:00,1.5995,1.6003,1.59925,1.6003,208400000.0
2009-02-12 23:23:00,1.6003,1.6005,1.6001,1.60035,103000000.0
2009-02-12 23:24:00,1.6004,1.60145,1.6004,1.60145,92000000.0
2009-02-12 23:25:00,1.6014,1.6015,1.6012,1.60135,206800000.0
2009-02-12 23:26:00,1.6013,1.60135,1.60115,1.60125,104400000.0
2009-02-12 23:27:00,1.6012,1.6014,1.60055,1.60055,170400000.0
2009-02-12 23:28:00,1.60065,1.6009,1.60045,1.6009,102000000.0
2009-02-12 23:29:00,1.6008,1.6012,1.59975,1.59995,140800000.0
2009-02-12 23:30:00,1.5999,1.6005,1.5997,1.59995,215200000.0
2009-02-12 23:31:00,1.60015,1.6004,1.5998,1.60005,154800000.0
2009-02-12 23:32:00,1.5999,1.6003,1.5998,1.60005,122000000.0
2009-02-12 23:33:00,1.60005,1.6005,1.59985,1.6,50000000.0
2009-02-12 23:34:00,1.60005,1.60005,1.5999,1.5999,76400000.0
2009-02-12 23:35:00,1.5999,1.6,1.59865,1.5994,127900000.0
2009-02-12 23:36:00,1.5994,1.59965,1.59835,1.5988,104200000.0
2009-02-12 23:37:00,1.59885,1.5996,1.59735,1.59745,92600000.0
2009-02-12 23:38:00,1.59755,1.59775,1.59745,1.59765,138400000.0
2009-02-12 23:39:00,1.59775,1.59775,1.59765,1.59775,18000000.0
2009-02-12 23:40:00,1.59775,1.59875,1.59765,1.59775,100400000.0
2009-02-12 23:41:00,1.59795,1.59805,1.5975,1.5976,53000000.0
2009-02-12 23:42:00,1.5978,1.59795,1.5978,1.5979,28800000.0
2009-02-12 23:43:00,1.598,1.5985,1.598,1.59805,98800000.0
2009-02-12 23:44:00,1.59815,1.5987,1.59815,1.5985,53400000.0
2009-02-12 23:45:00,1.5985,1.59885,1.59845,1.59855,74600000.0
2009-02-12 23:46:00,1.59855,1.59885,1.59825,1.59865,89600000.0
2009-02-12 23:47:00,1.59855,1.5987,1.59855,1.5987,5000000.0
2009-02-12 23:48:00,1.59865,1.5988,1.5984,1.59875,30800000.0
2009-02-12 23:49:00,1.59875,1.59895,1.5979,1.59875,74800000.0
2009-02-12 23:50:00,1.5988,1.59915,1.5978,1.5978,76800000.0
2009-02-12 23:51:00,1.59805,1.5989,1.5979,1.5989,90000000.0
2009-02-12 23:52:00,1.5993,1.5995,1.59925,1.5994,46800000.0
2009-02-12 23:53:00,1.5994,1.5998,1.59915,1.5995,97200000.0
2009-02-12 23:54:00,1.5997,1.5997,1.5994,1.59945,115200000.0
2009-02-12 23:55:00,1.59935,1.59945,1.5993,1.5994,39600000.0
2009-02-12 23:56:00,1.5994,1.5996,1.59915,1.5993,118800000.0
2009-02-12 23:57:00,1.5991,1.59995,1.5991,1.5997,133200000.0
2009-02-12 23:58:00,1.5997,1.59975,1.59905,1.5993,122800000.0
2009-02-12 23:59:00,1.5993,1.5994,1.59905,1.5992,90400000.0
2009-02-13 00:00:00,1.599,1.59985,1.59895,1.5996,24000000.0
2009-02-13 00:01:00,1.59965,1.59965,1.59915,1.59935,64400000.0
2009-02-13 00:02:00,1.59935,1.59935,1.59915,1.59915,27600000.0
2009-02-13 00:03:00,1.5991,1.5991,1.59875,1.59885,70000000.0
2009-02-13 00:04:00,1.59895,1.5991,1.59885,1.59905,66400000.0
2009-02-13 00:05:00,1.5995,1.5996,1.5986,1.59875,81000000.0
2009-02-13 00:06:00,1.59875,1.5989,1.5983,1.5985,58000000.0
2009-02-13 00:07:00,1.5985,1.59885,1.59835,1.59835,68200000.0
2009-02-13 00:08:00,1.59845,1.59875,1.59825,1.59875,67400000.0
2009-02-13 00:09:00,1.59855,1.5989,1.59815,1.59825,46000000.0
2009-02-13 00:10:00,1.59825,1.59855,1.59825,1.59835,104000000.0
2009-02-13 00:11:00,1.5984,1.59885,1.5984,1.59885,88800000.0
2009-02-13 00:12:00,1.59965,1.60065,1.59955,1.60065,107800000.0
2009-02-13 00:13:00,1.60045,1.6006,1.6003,1.60045,22400000.0
2009-02-13 00:14:00,1.6005,1.6018,1.6001,1.60135,64000000.0
2009-02-13 00:15:00,1.6013,1.60165,1.6006,1.6011,65400000.0
2009-02-13 00:16:00,1.60095,1.6011,1.60075,1.60075,27400000.0
2009-02-13 00:17:00,1.60065,1.6008,1.60015,1.6002,57600000.0
2009-02-13 00:18:00,1.6003,1.60055,1.6001,1.6004,40000000.0
2009-02-13 00:19:00,1.60045,1.60135,1.59995,1.59995,59200000.0
2009-02-13 00:20:00,1.60005,1.6002,1.59945,1.6002,44200000.0
2009-02-13 00:21:00,1.6,1.6002,1.59985,1.60005,25600000.0
2009-02-13 00:22:00,1.60015,1.6023,1.60015,1.60195,92800000.0
2009-02-13 00:23:00,1.60175,1.60175,1.6008,1.6012,40000000.0
2009-02-13 00:24:00,1.6012,1.6019,1.6003,1.60065,106000000.0
2009-02-13 00:25:00,1.60075,1.6011,1.60045,1.6006,65400000.0
2009-02-13 00:26:00,1.60075,1.60085,1.60055,1.60055,22000000.0
2009-02-13 00:27:00,1.60045,1.6007,1.60045,1.6007,11200000.0
2009-02-13 00:28:00,1.5998,1.6001,1.5994,1.5999,11600000.0
2009-02-13 00:29:00,1.60075,1.60085,1.6007,1.60075,11600000.0
2009-02-13 00:30:00,1.6008,1.60245,1.60075,1.60245,49600000.0
2009-02-13 00:31:00,1.60245,1.6027,1.60175,1.60245,139600000.0
2009-02-13 00:32:00,1.6024,1.6027,1.60205,1.60215,43600000.0
2009-02-13 00:33:00,1.6021,1.60285,1.602,1.60255,56400000.0
2009-02-13 00:34:00,1.6025,1.6025,1.60195,1.602,49600000.0
2009-02-13 00:35:00,1.60195,1.60245,1.6015,1.60245,49600000.0
2009-02-13 00:36:00,1.6023,1.6026,1.6017,1.60175,48000000.0
2009-02-13 00:37:00,1.6018,1.60205,1.6017,1.60175,27600000.0
2009-02-13 00:38:00,1.6017,1.6018,1.60085,1.60125,48000000.0
2009-02-13 00:39:00,1.60165,1.602,1.60145,1.60165,22400000.0
2009-02-13 00:40:00,1.60175,1.60215,1.60155,1.60175,36800000.0
2009-02-13 00:41:00,1.6018,1.6018,1.60095,1.6013,16000000.0
2009-02-13 00:42:00,1.60135,1.6016,1.6011,1.6011,30800000.0
2009-02-13 00:43:00,1.6012,1.6015,1.6012,1.60135,19600000.0
2009-02-13 00:44:00,1.6012,1.60135,1.6011,1.6011,24000000.0
2009-02-13 00:45:00,1.6011,1.6015,1.60105,1.60145,24800000.0
2009-02-13 00:46:00,1.60125,1.60145,1.601,1.6014,79200000.0
2009-02-13 00:47:00,1.60125,1.6013,1.60055,1.60075,30400000.0
2009-02-13 00:48:00,1.6007,1.6008,1.6001,1.6008,43200000.0
2009-02-13 00:49:00,1.60085,1.60085,1.6008,1.6008,3200000.0
2009-02-13 00:50:00,1.60085,1.6014,1.6007,1.6012,16000000.0
2009-02-13 00:51:00,1.6012,1.60135,1.6008,1.6012,16000000.0
2009-02-13 00:52:00,1.601,1.601,1.601,1.601,1600000.0
2009-02-13 00:53:00,1.60105,1.60105,1.60095,1.60095,4800000.0
2009-02-13 00:54:00,1.601,1.60105,1.601,1.601,4800000.0
2009-02-13 00:55:00,1.6008,1.60105,1.6008,1.601,16400000.0
2009-02-13 00:56:00,1.60105,1.6016,1.60105,1.60155,32000000.0
2009-02-13 00:57:00,1.6015,1.6016,1.6015,1.6016,3200000.0
2009-02-13 00:58:00,1.6017,1.6018,1.60155,1.60155,11200000.0
2009-02-13 00:59:00,1.60165,1.6017,1.60145,1.6017,11200000.0
2009-02-13 01:00:00,1.6016,1.602,1.6014,1.6017,56400000.0
2009-02-13 01:01:00,1.6016,1.6017,1.6012,1.60145,25600000.0
2009-02-13 01:02:00,1.6005,1.6007,1.6002,1.6007,12400000.0
2009-02-13 01:03:00,1.60115,1.6014,1.60115,1.6014,12400000.0
2009-02-13 01:04:00,1.6018,1.60325,1.6018,1.60215,26400000.0
2009-02-13 01:05:00,1.6021,1.60215,1.6014,1.60165,36800000.0
2009-02-13 01:06:00,1.60165,1.60165,1.6008,1.6012,22400000.0
2009-02-13 01:07:00,1.60115,1.60115,1.5998,1.6003,67600000.0
2009-02-13 01:08:00,1.60035,1.6021,1.59945,1.60185,105600000.0
2009-02-13 01:09:00,1.5995,1.60025,1.59935,1.59945,25600000.0
2009-02-13 01:10:00,1.5995,1.5998,1.5989,1.5992,164400000.0
2009-02-13 01:11:00,1.5991,1.5998,1.5989,1.5991,36800000.0
2009-02-13 01:12:00,1.59915,1.5993,1.59875,1.5989,54400000.0
2009-02-13 01:13:00,1.59895,1.59975,1.59865,1.59895,35600000.0
2009-02-13 01:14:00,1.599,1.60005,1.59895,1.59895,61200000.0
2009-02-13 01:15:00,1.5988,1.5998,1.5988,1.59915,68000000.0
2009-02-13 01:16:00,1.59925,1.59945,1.599,1.59915,24000000.0
2009-02-13 01:17:00,1.599,1.59965,1.59885,1.59965,82000000.0
2009-02-13 01:18:00,1.5997,1.59995,1.59925,1.59945,44000000.0
2009-02-13 01:19:00,1.5996,1.59965,1.5994,1.5995,22400000.0
2009-02-13 01:20:00,1.5994,1.5996,1.5993,1.5994,25600000.0
2009-02-13 01:21:00,1.59965,1.59965,1.59905,1.59925,33600000.0
2009-02-13 01:22:00,1.5992,1.5996,1.5991,1.5996,18000000.0
2009-02-13 01:23:00,1.5995,1.6001,1.5995,1.6001,14800000.0
2009-02-13 01:24:00,1.60005,1.6005,1.60005,1.60035,35600000.0
2009-02-13 01:25:00,1.60025,1.6003,1.60005,1.60015,21200000.0
2009-02-13 01:26:00,1.6001,1.6007,1.6001,1.60045,35600000.0
2009-02-13 01:27:00,1.6005,1.6008,1.6003,1.60055,38000000.0
2009-02-13 01:28:00,1.6006,1.60075,1.6001,1.6006,31600000.0
2009-02-13 01:29:00,1.60055,1.6008,1.6005,1.6006,32800000.0
2009-02-13 01:30:00,1.60055,1.6007,1.5999,1.5999,68400000.0
2009-02-13 01:31:00,1.59985,1.6005,1.59985,1.60005,32400000.0
2009-02-13 01:32:00,1.5998,1.6003,1.5997,1.6003,16400000.0
2009-02-13 01:33:00,1.60035,1.60035,1.60005,1.60005,11200000.0
2009-02-13 01:34:00,1.6001,1.6003,1.6,1.6,25600000.0
2009-02-13 01:35:00,1.6,1.6,1.59895,1.5993,74800000.0
2009-02-13 01:36:00,1.5992,1.59975,1.5992,1.5995,36800000.0
2009-02-13 01:37:00,1.59955,1.59995,1.59955,1.59965,46000000.0
2009-02-13 01:38:00,1.59965,1.60055,1.59965,1.5999,32800000.0
2009-02-13 01:39:00,1.59995,1.6,1.59935,1.5997,18000000.0
2009-02-13 01:40:00,1.59965,1.59965,1.59885,1.599,12800000.0
2009-02-13 01:41:00,1.5992,1.5993,1.59875,1.59875,58800000.0
2009-02-13 01:42:00,1.59885,1.60015,1.59875,1.60015,35600000.0
2009-02-13 01:43:00,1.6001,1.6004,1.5998,1.60025,50800000.0
2009-02-13 01:44:00,1.60035,1.6009,1.59965,1.6009,63200000.0
2009-02-13 01:45:00,1.60095,1.60115,1.6008,1.6008,20800000.0
2009-02-13 01:46:00,1.60055,1.60135,1.6004,1.6013,44800000.0
2009-02-13 01:47:00,1.60145,1.60145,1.60045,1.6007,65600000.0
2009-02-13 01:48:00,1.6008,1.6009,1.6006,1.6007,38800000.0
2009-02-13 01:49:00,1.60065,1.6012,1.60065,1.60095,84400000.0
2009-02-13 01:50:00,1.60095,1.60145,1.6009,1.60145,28800000.0
2009-02-13 01:51:00,1.6015,1.6019,1.6012,1.6012,30400000.0
2009-02-13 01:52:00,1.60125,1.6016,1.60125,1.6014,12800000.0
2009-02-13 01:53:00,1.60145,1.60165,1.6013,1.6013,37200000.0
2009-02-13 01:54:00,1.60115,1.6014,1.6008,1.60125,37200000.0
2009-02-13 01:55:00,1.60125,1.6019,1.60115,1.60115,165200000.0
2009-02-13 01:56:00,1.6011,1.60165,1.6011,1.60165,36000000.0
2009-02-13 01:57:00,1.60185,1.6027,1.60185,1.6027,138400000.0
2009-02-13 01:58:00,1.6027,1.6029,1.6024,1.6028,332800000.0
2009-02-13 01:59:00,1.60285,1.6031,1.6015,1.60155,215000000.0
2009-02-13 02:00:00,1.60165,1.6019,1.6008,1.60105,457200000.0
2009-02-13 02:01:00,1.60105,1.60105,1.6008,1.6009,259200000.0
2009-02-13 02:02:00,1.60095,1.60115,1.6006,1.60115,76800000.0
2009-02-13 02:03:00,1.60115,1.60185,1.60105,1.60185,288000000.0
2009-02-13 02:04:00,1.60195,1.6029,1.6018,1.6018,410800000.0
2009-02-13 02:05:00,1.60185,1.6021,1.60125,1.60155,139600000.0
2009-02-13 02:06:00,1.60155,1.6016,1.6006,1.60075,476000000.0
2009-02-13 02:07:00,1.6007,1.602,1.6006,1.60155,439200000.0
2009-02-13 02:08:00,1.6015,1.6015,1.6009,1.60105,227600000.0
2009-02-13 02:09:00,1.60105,1.60105,1.60055,1.6006,96000000.0
2009-02-13 02:10:00,1.60065,1.6014,1.60065,1.60125,325200000.0
2009-02-13 02:11:00,1.60125,1.60175,1.60095,1.60145,426400000.0
2009-02-13 02:12:00,1.6015,1.60155,1.6013,1.60155,150400000.0
2009-02-13 02:13:00,1.60155,1.60155,1.60045,1.60045,406800000.0
2009-02-13 02:14:00,1.60045,1.601,1.60045,1.60045,324000000.0
2009-02-13 02:15:00,1.60055,1.60065,1.6001,1.60015,220400000.0
2009-02-13 02:16:00,1.6001,1.60085,1.6,1.60085,156400000.0
2009-02-13 02:17:00,1.60095,1.6011,1.6004,1.6004,110400000.0
2009-02-13 02:18:00,1.60025,1.60035,1.5993,1.5996,352400000.0
2009-02-13 02:19:00,1.59965,1.6002,1.59965,1.60015,232800000.0
2009-02-13 02:20:00,1.60025,1.60035,1.59995,1.60035,155600000.0
2009-02-13 02:21:00,1.60045,1.60055,1.59935,1.59935,154800000.0
2009-02-13 02:22:00,1.59935,1.5998,1.59865,1.5988,512400000.0
2009-02-13 02:23:00,1.59875,1.59975,1.59875,1.59925,384800000.0
2009-02-13 02:24:00,1.5992,1.59965,1.5992,1.59965,192800000.0
2009-02-13 02:25:00,1.59965,1.59985,1.5986,1.59905,369600000.0
2009-02-13 02:26:00,1.59905,1.60005,1.59905,1.59955,353600000.0
2009-02-13 02:27:00,1.59945,1.59995,1.59945,1.59995,223200000.0
2009-02-13 02:28:00,1.60015,1.60015,1.60005,1.60015,27600000.0
2009-02-13 02:29:00,1.6003,1.6008,1.5997,1.60065,418800000.0
2009-02-13 02:30:00,1.6009,1.6013,1.60035,1.6009,225600000.0
2009-02-13 02:31:00,1.60085,1.60115,1.6006,1.60075,276800000.0
2009-02-13 02:32:00,1.60075,1.60075,1.6004,1.6004,114000000.0
2009-02-13 02:33:00,1.6005,1.6005,1.60045,1.6005,44400000.0
2009-02-13 02:34:00,1.6006,1.60105,1.6006,1.60105,76000000.0
2009-02-13 02:35:00,1.60085,1.60085,1.60085,1.60085,10400000.0
2009-02-13 02:36:00,1.60085,1.60105,1.6,1.60005,193600000.0
2009-02-13 02:37:00,1.6001,1.6002,1.6001,1.6002,38400000.0
2009-02-13 02:38:00,1.60025,1.60055,1.60025,1.60055,110800000.0
2009-02-13 02:39:00,1.60055,1.60105,1.6005,1.6009,238400000.0
2009-02-13 02:40:00,1.6009,1.60115,1.6009,1.601,125600000.0
2009-02-13 02:41:00,1.601,1.601,1.6002,1.6008,447600000.0
2009-02-13 02:42:00,1.6008,1.60165,1.6008,1.6014,308000000.0
2009-02-13 02:43:00,1.60135,1.60135,1.60065,1.6007,124400000.0
2009-02-13 02:44:00,1.6007,1.60075,1.6003,1.60075,120200000.0
2009-02-13 02:45:00,1.60075,1.60135,1.6005,1.6013,275600000.0
2009-02-13 02:46:00,1.60145,1.60195,1.6014,1.60185,368400000.0
2009-02-13 02:47:00,1.60185,1.60215,1.6006,1.60145,348400000.0
2009-02-13 02:48:00,1.60155,1.60225,1.60155,1.6017,161600000.0
2009-02-13 02:49:00,1.6016,1.60215,1.6016,1.60205,74000000.0
2009-02-13 02:50:00,1.602,1.60275,1.60175,1.6022,233400000.0
2009-02-13 02:51:00,1.60225,1.60225,1.60185,1.602,166000000.0
2009-02-13 02:52:00,1.602,1.60245,1.6014,1.60175,136000000.0
2009-02-13 02:53:00,1.60175,1.6019,1.6015,1.6015,303600000.0
2009-02-13 02:54:00,1.6015,1.6016,1.60045,1.6007,287800000.0
2009-02-13 02:55:00,1.6009,1.60125,1.60055,1.6006,428000000.0
2009-02-13 02:56:00,1.60055,1.6006,1.60045,1.6006,212800000.0
2009-02-13 02:57:00,1.6005,1.60065,1.60035,1.6006,280800000.0
2009-02-13 02:58:00,1.60065,1.601,1.6006,1.60065,177600000.0
2009-02-13 02:59:00,1.60065,1.60065,1.60065,1.60065,32000000.0
2009-02-13 03:00:00,1.6007,1.60095,1.6007,1.6009,96000000.0
2009-02-13 03:01:00,1.60095,1.60135,1.60095,1.60135,139600000.0
2009-02-13 03:02:00,1.60135,1.60245,1.60135,1.60225,163200000.0
2009-02-13 03:03:00,1.6022,1.60245,1.60205,1.60205,114000000.0
2009-02-13 03:04:00,1.6021,1.60215,1.6008,1.60085,250000000.0
2009-02-13 03:05:00,1.6009,1.60115,1.60055,1.60065,127200000.0
2009-02-13 03:06:00,1.6007,1.6007,1.6006,1.60065,86000000.0
2009-02-13 03:07:00,1.60065,1.6011,1.60065,1.6011,76000000.0
2009-02-13 03:08:00,1.60115,1.60125,1.60065,1.60065,72000000.0
2009-02-13 03:09:00,1.60075,1.60075,1.6006,1.60065,71200000.0
2009-02-13 03:10:00,1.60065,1.60065,1.6005,1.6006,52400000.0
2009-02-13 03:11:00,1.60055,1.60075,1.60055,1.60075,39600000.0
2009-02-13 03:12:00,1.60075,1.60075,1.60055,1.6007,45200000.0
2009-02-13 03:13:00,1.6007,1.60125,1.6007,1.60125,79200000.0
2009-02-13 03:14:00,1.6013,1.6015,1.6012,1.60125,87200000.0
2009-02-13 03:15:00,1.6012,1.6012,1.60005,1.60015,313200000.0
2009-02-13 03:16:00,1.6003,1.60135,1.6003,1.60095,431400000.0
2009-02-13 03:17:00,1.60095,1.60095,1.60045,1.6005,192000000.0
2009-02-13 03:18:00,1.6005,1.60065,1.5999,1.60025,170800000.0
2009-02-13 03:19:00,1.60025,1.6005,1.60015,1.6004,236400000.0
2009-02-13 03:20:00,1.60055,1.60065,1.6,1.6004,216000000.0
2009-02-13 03:21:00,1.6004,1.6005,1.60015,1.60015,154800000.0
2009-02-13 03:22:00,1.60015,1.6003,1.60015,1.60025,133200000.0
2009-02-13 03:23:00,1.6002,1.60025,1.60005,1.60005,111600000.0
2009-02-13 03:24:00,1.60015,1.60015,1.5999,1.5999,93600000.0
2009-02-13 03:25:00,1.59995,1.60025,1.59975,1.60015,126000000.0
2009-02-13 03:26:00,1.6001,1.60015,1.59995,1.59995,144000000.0
2009-02-13 03:27:00,1.59995,1.60025,1.59995,1.60015,104400000.0
2009-02-13 03:28:00,1.6002,1.6004,1.60015,1.6002,144000000.0
2009-02-13 03:29:00,1.60025,1.60035,1.60015,1.60015,158400000.0
2009-02-13 03:30:00,1.60015,1.60025,1.59985,1.6002,84800000.0
2009-02-13 03:31:00,1.6002,1.6002,1.6001,1.6001,79200000.0
2009-02-13 03:32:00,1.6001,1.6003,1.5997,1.60025,147600000.0
2009-02-13 03:33:00,1.6003,1.60055,1.60025,1.6005,126000000.0
2009-02-13 03:34:00,1.60055,1.6006,1.6004,1.60045,86400000.0
2009-02-13 03:35:00,1.60045,1.6005,1.6004,1.6004,36000000.0
2009-02-13 03:36:00,1.60045,1.6005,1.6,1.6,90000000.0
2009-02-13 03:37:00,1.6,1.6,1.59995,1.59995,10800000.0
2009-02-13 03:38:00,1.6,1.6001,1.5999,1.6001,75600000.0
2009-02-13 03:39:00,1.60005,1.60005,1.59995,1.60005,50400000.0
2009-02-13 03:40:00,1.6001,1.6001,1.60005,1.60005,10800000.0
2009-02-13 03:41:00,1.60005,1.60005,1.59955,1.59955,64800000.0
2009-02-13 03:42:00,1.59965,1.59975,1.5996,1.5996,162000000.0
2009-02-13 03:43:00,1.59955,1.59955,1.59935,1.5995,147600000.0
2009-02-13 03:44:00,1.5996,1.5996,1.5994,1.59945,122400000.0
2009-02-13 03:45:00,1.59945,1.5996,1.5994,1.59945,158400000.0
2009-02-13 03:46:00,1.5995,1.59975,1.59945,1.59975,165600000.0
2009-02-13 03:47:00,1.5996,1.6,1.5996,1.6,154800000.0
2009-02-13 03:48:00,1.6,1.60025,1.59975,1.59975,239200000.0
2009-02-13 03:49:00,1.59975,1.5999,1.5997,1.5999,63600000.0
2009-02-13 03:50:00,1.6001,1.6001,1.59975,1.6,118000000.0
2009-02-13 03:51:00,1.60005,1.6003,1.60005,1.60025,72000000.0
2009-02-13 03:52:00,1.6002,1.6002,1.59975,1.6,74800000.0
2009-02-13 03:53:00,1.6,1.60005,1.5999,1.6,68400000.0
2009-02-13 03:54:00,1.60005,1.60015,1.5998,1.5998,82800000.0
2009-02-13 03:55:00,1.5998,1.59995,1.59935,1.59945,152400000.0
2009-02-13 03:56:00,1.59945,1.5998,1.59855,1.5991,110000000.0
2009-02-13 03:57:00,1.59915,1.5997,1.599,1.5997,200400000.0
2009-02-13 03:58:00,1.59975,1.5998,1.59965,1.5997,54000000.0
2009-02-13 03:59:00,1.59985,1.6001,1.5998,1.5999,111600000.0
2009-02-13 04:00:00,1.59995,1.60005,1.59975,1.59975,158400000.0
2009-02-13 04:01:00,1.59965,1.59985,1.59965,1.5998,54000000.0
2009-02-13 04:02:00,1.5997,1.5998,1.5991,1.59945,121600000.0
2009-02-13 04:03:00,1.59945,1.5999,1.5993,1.5999,132600000.0
2009-02-13 04:04:00,1.59995,1.60005,1.5997,1.59995,126000000.0
2009-02-13 04:05:00,1.59985,1.60015,1.59985,1.60015,86400000.0
2009-02-13 04:06:00,1.6002,1.6003,1.60005,1.60015,117600000.0
2009-02-13 04:07:00,1.6002,1.6006,1.6002,1.6006,104000000.0
2009-02-13 04:08:00,1.6006,1.60075,1.60045,1.60045,48000000.0
2009-02-13 04:09:00,1.60045,1.60075,1.6003,1.6007,158000000.0
2009-02-13 04:10:00,1.6007,1.60075,1.60005,1.6003,124000000.0
2009-02-13 04:11:00,1.60025,1.60055,1.59995,1.60055,68400000.0
2009-02-13 04:12:00,1.60055,1.60055,1.5998,1.5998,38800000.0
2009-02-13 04:13:00,1.59975,1.6002,1.5997,1.6002,32800000.0
2009-02-13 04:14:00,1.60025,1.60055,1.60025,1.60055,75600000.0
2009-02-13 04:15:00,1.6005,1.60095,1.6004,1.6009,100400000.0
2009-02-13 04:16:00,1.6008,1.601,1.60065,1.60065,72400000.0
2009-02-13 04:17:00,1.6006,1.601,1.60045,1.6006,74800000.0
2009-02-13 04:18:00,1.60055,1.6007,1.6003,1.6003,54400000.0
2009-02-13 04:19:00,1.60035,1.6005,1.6001,1.6002,64800000.0
2009-02-13 04:20:00,1.60015,1.6003,1.5997,1.6001,79200000.0
2009-02-13 04:21:00,1.60005,1.6001,1.59985,1.59985,19200000.0
2009-02-13 04:22:00,1.59985,1.60035,1.59985,1.60035,58400000.0
2009-02-13 04:23:00,1.60035,1.6008,1.6003,1.60065,119200000.0
2009-02-13 04:24:00,1.6006,1.60105,1.60045,1.60105,103200000.0
2009-02-13 04:25:00,1.60105,1.60115,1.60055,1.6006,93600000.0
2009-02-13 04:26:00,1.6006,1.6006,1.6001,1.6003,88000000.0
2009-02-13 04:27:00,1.6003,1.6005,1.6001,1.60045,65600000.0
2009-02-13 04:28:00,1.60035,1.6005,1.6001,1.60025,48000000.0
2009-02-13 04:29:00,1.60025,1.6003,1.5992,1.5996,99200000.0
2009-02-13 04:30:00,1.5997,1.6,1.5995,1.5995,79200000.0
2009-02-13 04:31:00,1.59945,1.5997,1.59945,1.5996,47600000.0
2009-02-13 04:32:00,1.5997,1.5997,1.5995,1.59955,9600000.0
2009-02-13 04:33:00,1.5996,1.59975,1.5996,1.59975,30400000.0
2009-02-13 04:34:00,1.5997,1.59995,1.59965,1.5998,25600000.0
2009-02-13 04:35:00,1.59975,1.5999,1.5996,1.59975,14400000.0
2009-02-13 04:36:00,1.5998,1.59995,1.59965,1.59995,25200000.0
2009-02-13 04:37:00,1.59995,1.6003,1.59995,1.60025,40400000.0
2009-02-13 04:38:00,1.6003,1.6004,1.6003,1.60035,14400000.0
2009-02-13 04:39:00,1.60035,1.6004,1.60035,1.60035,14400000.0
2009-02-13 04:40:00,1.60045,1.60055,1.60045,1.6005,9600000.0
2009-02-13 04:41:00,1.60055,1.60055,1.60025,1.60035,32800000.0
2009-02-13 04:42:00,1.6004,1.60055,1.6004,1.60055,16000000.0
2009-02-13 04:43:00,1.60055,1.60055,1.6002,1.6003,19200000.0
2009-02-13 04:44:00,1.60025,1.60145,1.6002,1.60145,53600000.0
2009-02-13 04:45:00,1.60155,1.60165,1.60085,1.60095,67200000.0
2009-02-13 04:46:00,1.6009,1.601,1.6005,1.60085,62000000.0
2009-02-13 04:47:00,1.6007,1.6007,1.60055,1.60055,6400000.0
2009-02-13 04:48:00,1.60035,1.6007,1.60035,1.6005,43600000.0
2009-02-13 04:49:00,1.60055,1.6007,1.6004,1.6004,16000000.0
2009-02-13 04:50:00,1.60055,1.60065,1.60025,1.60035,51600000.0
2009-02-13 04:51:00,1.60045,1.60045,1.6001,1.60025,64400000.0
2009-02-13 04:52:00,1.6003,1.6003,1.6003,1.6003,1600000.0
2009-02-13 04:53:00,1.60015,1.6009,1.60015,1.6007,60000000.0
2009-02-13 04:54:00,1.6006,1.60065,1.6002,1.6004,52000000.0
2009-02-13 04:55:00,1.6004,1.6008,1.60015,1.6003,68400000.0
2009-02-13 04:56:00,1.6004,1.60045,1.6004,1.6004,18400000.0
2009-02-13 04:57:00,1.6004,1.6004,1.59965,1.59985,30800000.0
2009-02-13 04:58:00,1.5999,1.60005,1.5999,1.60005,16400000.0
2009-02-13 04:59:00,1.6001,1.6003,1.59965,1.5999,48800000.0
2009-02-13 05:00:00,1.5999,1.60025,1.5999,1.60025,96000000.0
2009-02-13 05:01:00,1.6002,1.6002,1.60005,1.6001,11200000.0
2009-02-13 05:02:00,1.60015,1.60015,1.5998,1.59985,71600000.0
2009-02-13 05:03:00,1.5998,1.5999,1.5998,1.5998,19200000.0
2009-02-13 05:04:00,1.59975,1.6003,1.5995,1.60025,45200000.0
2009-02-13 05:05:00,1.6002,1.6002,1.6001,1.60015,12800000.0
2009-02-13 05:06:00,1.6002,1.60035,1.60015,1.60035,32000000.0
2009-02-13 05:07:00,1.60035,1.6006,1.59975,1.6005,122800000.0
2009-02-13 05:08:00,1.60055,1.60135,1.6005,1.60105,152000000.0
2009-02-13 05:09:00,1.60105,1.60115,1.6007,1.60095,83200000.0
2009-02-13 05:10:00,1.60095,1.60185,1.60095,1.60165,108800000.0
2009-02-13 05:11:00,1.6017,1.6018,1.6015,1.60165,141200000.0
2009-02-13 05:12:00,1.6016,1.60265,1.60155,1.60255,152000000.0
2009-02-13 05:13:00,1.6026,1.6026,1.6023,1.60255,78400000.0
2009-02-13 05:14:00,1.6025,1.60255,1.60215,1.60245,82800000.0
2009-02-13 05:15:00,1.6024,1.6032,1.6023,1.6028,224200000.0
2009-02-13 05:16:00,1.60285,1.603,1.60235,1.60255,217400000.0
2009-02-13 05:17:00,1.60255,1.60265,1.6019,1.6023,143200000.0
2009-02-13 05:18:00,1.6024,1.6027,1.60205,1.60255,113200000.0
2009-02-13 05:19:00,1.60245,1.60245,1.6021,1.6021,96000000.0
2009-02-13 05:20:00,1.6022,1.60235,1.60205,1.6021,113600000.0
2009-02-13 05:21:00,1.6022,1.60245,1.60205,1.60225,139600000.0
2009-02-13 05:22:00,1.60235,1.60285,1.6018,1.60255,170400000.0
2009-02-13 05:23:00,1.60245,1.60245,1.60115,1.6014,159200000.0
2009-02-13 05:24:00,1.60145,1.6024,1.60145,1.6024,72400000.0
2009-02-13 05:25:00,1.6024,1.6024,1.6018,1.60205,68800000.0
2009-02-13 05:26:00,1.602,1.6021,1.60195,1.60195,14400000.0
2009-02-13 05:27:00,1.60185,1.6023,1.6016,1.60175,68000000.0
2009-02-13 05:28:00,1.60175,1.60185,1.6011,1.60155,81600000.0
2009-02-13 05:29:00,1.6016,1.6017,1.60105,1.60115,89600000.0
2009-02-13 05:30:00,1.6011,1.60285,1.6011,1.60285,143200000.0
2009-02-13 05:31:00,1.60285,1.6031,1.60265,1.6027,127200000.0
2009-02-13 05:32:00,1.60265,1.60275,1.602,1.60205,44800000.0
2009-02-13 05:33:00,1.60205,1.6023,1.60185,1.6022,67200000.0
2009-02-13 05:34:00,1.60215,1.60255,1.60185,1.6023,73600000.0
2009-02-13 05:35:00,1.6022,1.60275,1.60205,1.60265,77200000.0
2009-02-13 05:36:00,1.6026,1.6026,1.6018,1.60215,72000000.0
2009-02-13 05:37:00,1.60215,1.60235,1.60185,1.602,118800000.0
2009-02-13 05:38:00,1.602,1.60225,1.602,1.60215,32000000.0
2009-02-13 05:39:00,1.6022,1.6023,1.6019,1.60205,30400000.0
2009-02-13 05:40:00,1.602,1.602,1.60115,1.60115,112800000.0
2009-02-13 05:41:00,1.60115,1.60155,1.60115,1.60155,68000000.0
2009-02-13 05:42:00,1.60155,1.6018,1.60155,1.6018,21200000.0
2009-02-13 05:43:00,1.60185,1.602,1.6018,1.602,20800000.0
2009-02-13 05:44:00,1.60205,1.60295,1.60205,1.6028,52000000.0
2009-02-13 05:45:00,1.60275,1.603,1.60245,1.60285,65600000.0
2009-02-13 05:46:00,1.6028,1.60305,1.60255,1.603,65600000.0
2009-02-13 05:47:00,1.60305,1.60365,1.60265,1.60285,135600000.0
2009-02-13 05:48:00,1.6029,1.6032,1.6028,1.603,67200000.0
2009-02-13 05:49:00,1.60305,1.6033,1.60285,1.60295,68800000.0
2009-02-13 05:50:00,1.60295,1.60335,1.60295,1.60335,100800000.0
2009-02-13 05:51:00,1.6034,1.60365,1.6028,1.60285,121200000.0
2009-02-13 05:52:00,1.6029,1.6031,1.6029,1.603,46400000.0
2009-02-13 05:53:00,1.603,1.6032,1.60285,1.60315,40000000.0
2009-02-13 05:54:00,1.6031,1.60315,1.6027,1.6029,67200000.0
2009-02-13 05:55:00,1.60285,1.60315,1.6028,1.60285,76800000.0
2009-02-13 05:56:00,1.6028,1.60325,1.6028,1.6031,66000000.0
2009-02-13 05:57:00,1.6032,1.6035,1.6027,1.6027,80000000.0
2009-02-13 05:58:00,1.6028,1.6029,1.6027,1.6029,14400000.0
2009-02-13 05:59:00,1.6029,1.6031,1.60275,1.60305,78400000.0
2009-02-13 06:00:00,1.603,1.60305,1.60255,1.60265,93600000.0
2009-02-13 06:01:00,1.6026,1.60335,1.60255,1.60295,77600000.0
2009-02-13 06:02:00,1.60295,1.6034,1.6028,1.6029,80400000.0
2009-02-13 06:03:00,1.60285,1.603,1.6026,1.60275,86800000.0
2009-02-13 06:04:00,1.6027,1.60295,1.6019,1.6028,109600000.0
2009-02-13 06:05:00,1.60285,1.6031,1.6023,1.60255,55200000.0
2009-02-13 06:06:00,1.6024,1.6026,1.60215,1.6026,36800000.0
2009-02-13 06:07:00,1.60255,1.60265,1.60245,1.6025,9600000.0
2009-02-13 06:08:00,1.60255,1.603,1.60255,1.60295,21600000.0
2009-02-13 06:09:00,1.6029,1.60315,1.6022,1.6022,28800000.0
2009-02-13 06:10:00,1.6025,1.60275,1.6014,1.6015,83600000.0
2009-02-13 06:11:00,1.60155,1.6019,1.60155,1.60165,62800000.0
2009-02-13 06:12:00,1.6017,1.6019,1.6017,1.6017,34000000.0
2009-02-13 06:13:00,1.60175,1.6021,1.6017,1.6021,8000000.0
2009-02-13 06:14:00,1.60205,1.6021,1.60185,1.6019,9600000.0
2009-02-13 06:15:00,1.602,1.602,1.60155,1.6017,14400000.0
2009-02-13 06:16:00,1.60175,1.6021,1.60165,1.6021,12800000.0
2009-02-13 06:17:00,1.60215,1.60325,1.6021,1.60265,56000000.0
2009-02-13 06:18:00,1.60275,1.60275,1.60235,1.60255,14400000.0
2009-02-13 06:19:00,1.6025,1.6025,1.6024,1.60245,12800000.0
2009-02-13 06:20:00,1.6025,1.60255,1.6025,1.60255,3200000.0
2009-02-13 06:21:00,1.60265,1.603,1.6025,1.603,28000000.0
2009-02-13 06:22:00,1.60305,1.60325,1.6029,1.603,59600000.0
2009-02-13 06:23:00,1.60295,1.60295,1.6027,1.60275,19200000.0
2009-02-13 06:24:00,1.6027,1.60275,1.6027,1.60275,6400000.0
2009-02-13 06:25:00,1.60275,1.60275,1.60205,1.60205,28800000.0
2009-02-13 06:26:00,1.60205,1.6022,1.60205,1.60205,19600000.0
2009-02-13 06:27:00,1.6019,1.602,1.60115,1.6016,66000000.0
2009-02-13 06:28:00,1.60155,1.60165,1.60125,1.60165,61600000.0
2009-02-13 06:29:00,1.6017,1.60245,1.6017,1.60245,50800000.0
2009-02-13 06:30:00,1.6024,1.6024,1.6021,1.60215,12800000.0
2009-02-13 06:31:00,1.6022,1.60235,1.6022,1.60235,4800000.0
2009-02-13 06:32:00,1.6024,1.60255,1.6023,1.60235,20800000.0
2009-02-13 06:33:00,1.60245,1.6026,1.60245,1.60255,8000000.0
2009-02-13 06:34:00,1.6026,1.6026,1.6017,1.60185,40000000.0
2009-02-13 06:35:00,1.60185,1.60265,1.6018,1.60265,76400000.0
2009-02-13 06:36:00,1.60265,1.60265,1.6023,1.6023,16000000.0
2009-02-13 06:37:00,1.6023,1.6023,1.60155,1.6018,88000000.0
2009-02-13 06:38:00,1.6018,1.6022,1.6018,1.60205,51200000.0
2009-02-13 06:39:00,1.60215,1.6022,1.60205,1.6021,38400000.0
2009-02-13 06:40:00,1.60205,1.60215,1.6018,1.6018,24000000.0
2009-02-13 06:41:00,1.60165,1.60195,1.6016,1.60195,14400000.0
2009-02-13 06:42:00,1.602,1.6023,1.6019,1.602,101600000.0
2009-02-13 06:43:00,1.602,1.6026,1.60195,1.60235,111200000.0
2009-02-13 06:44:00,1.6024,1.60245,1.6015,1.6018,293800000.0
2009-02-13 06:45:00,1.60175,1.60265,1.60165,1.60265,198000000.0
2009-02-13 06:46:00,1.60265,1.6032,1.6026,1.6027,129600000.0
2009-02-13 06:47:00,1.6027,1.6037,1.6027,1.6035,126000000.0
2009-02-13 06:48:00,1.60345,1.6035,1.6032,1.60325,160000000.0
2009-02-13 06:49:00,1.6032,1.6032,1.6028,1.60295,68400000.0
2009-02-13 06:50:00,1.60295,1.6038,1.6029,1.6038,97200000.0
2009-02-13 06:51:00,1.6038,1.6038,1.60345,1.60345,102000000.0
2009-02-13 06:52:00,1.6035,1.60365,1.60335,1.60335,15600000.0
2009-02-13 06:53:00,1.6034,1.6037,1.60335,1.60365,87600000.0
2009-02-13 06:54:00,1.6037,1.6038,1.60355,1.60375,66800000.0
2009-02-13 06:55:00,1.6037,1.6045,1.6037,1.6045,42000000.0
2009-02-13 06:56:00,1.60445,1.6045,1.60365,1.6037,45200000.0
2009-02-13 06:57:00,1.60365,1.60365,1.60355,1.60365,4800000.0
2009-02-13 06:58:00,1.6037,1.6038,1.60355,1.60375,16000000.0
2009-02-13 06:59:00,1.6038,1.60395,1.60375,1.6039,41200000.0
2009-02-13 07:00:00,1.6038,1.6049,1.6037,1.6043,122800000.0
2009-02-13 07:01:00,1.6042,1.6044,1.6042,1.60435,29200000.0
2009-02-13 07:02:00,1.6043,1.6043,1.6043,1.6043,1600000.0
2009-02-13 07:03:00,1.6043,1.6044,1.604,1.604,39600000.0
2009-02-13 07:04:00,1.60395,1.60485,1.60395,1.60465,33600000.0
2009-02-13 07:05:00,1.6046,1.60475,1.60425,1.60475,30400000.0
2009-02-13 07:06:00,1.6047,1.6052,1.6043,1.6048,52400000.0
2009-02-13 07:07:00,1.60485,1.6049,1.60405,1.6042,54000000.0
2009-02-13 07:08:00,1.6042,1.60425,1.6042,1.60425,6800000.0
2009-02-13 07:09:00,1.6049,1.60535,1.6042,1.6042,106400000.0
2009-02-13 07:10:00,1.6043,1.6043,1.6032,1.60405,100800000.0
2009-02-13 07:11:00,1.60395,1.604,1.6037,1.60375,33600000.0
2009-02-13 07:12:00,1.6037,1.60395,1.6037,1.60385,11200000.0
2009-02-13 07:13:00,1.60395,1.6051,1.60385,1.60405,172400000.0
2009-02-13 07:14:00,1.604,1.6041,1.60395,1.60405,12800000.0
2009-02-13 07:15:00,1.604,1.604,1.60345,1.60345,9600000.0
2009-02-13 07:16:00,1.6035,1.6036,1.6035,1.60355,8000000.0
2009-02-13 07:17:00,1.6037,1.604,1.6037,1.604,14400000.0
2009-02-13 07:18:00,1.60395,1.60395,1.60325,1.60325,25600000.0
2009-02-13 07:19:00,1.6034,1.60345,1.6025,1.6025,67200000.0
2009-02-13 07:20:00,1.60245,1.60305,1.60245,1.6027,43200000.0
2009-02-13 07:21:00,1.6028,1.6029,1.60275,1.6029,25600000.0
2009-02-13 07:22:00,1.60275,1.60295,1.6027,1.60295,22400000.0
2009-02-13 07:23:00,1.6029,1.60315,1.6029,1.60315,24000000.0
2009-02-13 07:24:00,1.6031,1.6033,1.6028,1.6029,24400000.0
2009-02-13 07:25:00,1.60285,1.60305,1.60285,1.603,60400000.0
2009-02-13 07:26:00,1.603,1.603,1.6028,1.6028,23600000.0
2009-02-13 07:27:00,1.60295,1.603,1.60265,1.6029,60400000.0
2009-02-13 07:28:00,1.60295,1.6031,1.60295,1.60305,14400000.0
2009-02-13 07:29:00,1.603,1.6035,1.6029,1.6035,50000000.0
2009-02-13 07:30:00,1.60345,1.60345,1.60295,1.60305,57600000.0
2009-02-13 07:31:00,1.603,1.60305,1.60255,1.60295,63200000.0
2009-02-13 07:32:00,1.603,1.603,1.60265,1.6028,19200000.0
2009-02-13 07:33:00,1.6029,1.60295,1.60265,1.60285,36800000.0
2009-02-13 07:34:00,1.6029,1.60295,1.60265,1.60285,30400000.0
2009-02-13 07:35:00,1.6029,1.6029,1.60285,1.60285,4800000.0
2009-02-13 07:36:00,1.6029,1.6029,1.60265,1.60285,20800000.0
2009-02-13 07:37:00,1.60275,1.6036,1.60275,1.6035,43200000.0
2009-02-13 07:38:00,1.6036,1.60415,1.6036,1.6039,28800000.0
2009-02-13 07:39:00,1.60385,1.60395,1.60365,1.6037,60800000.0
2009-02-13 07:40:00,1.60375,1.6039,1.60265,1.60325,93200000.0
2009-02-13 07:41:00,1.60335,1.60345,1.60295,1.60335,56000000.0
2009-02-13 07:42:00,1.6032,1.6034,1.6031,1.60315,20800000.0
2009-02-13 07:43:00,1.6031,1.60315,1.60285,1.60285,12800000.0
2009-02-13 07:44:00,1.60285,1.6029,1.6025,1.60285,54400000.0
2009-02-13 07:45:00,1.6028,1.603,1.6027,1.6029,33600000.0
2009-02-13 07:46:00,1.6029,1.6029,1.6028,1.6028,4800000.0
2009-02-13 07:47:00,1.60265,1.6028,1.60265,1.6027,19200000.0
2009-02-13 07:48:00,1.6026,1.60325,1.6025,1.60275,40400000.0
2009-02-13 07:49:00,1.60285,1.6029,1.6023,1.6027,78800000.0
2009-02-13 07:50:00,1.60265,1.6028,1.60245,1.60255,46000000.0
2009-02-13 07:51:00,1.6025,1.60255,1.60245,1.6025,16000000.0
2009-02-13 07:52:00,1.60255,1.60325,1.60255,1.60325,42000000.0
2009-02-13 07:53:00,1.6032,1.60355,1.6031,1.60345,33600000.0
2009-02-13 07:54:00,1.60345,1.60375,1.6031,1.6037,59200000.0
2009-02-13 07:55:00,1.6036,1.6037,1.6035,1.6036,16000000.0
2009-02-13 07:56:00,1.60355,1.60355,1.6033,1.6033,28800000.0
2009-02-13 07:57:00,1.60325,1.60325,1.60295,1.60295,19200000.0
2009-02-13 07:58:00,1.6029,1.603,1.6027,1.60295,36800000.0
2009-02-13 07:59:00,1.60285,1.60295,1.60275,1.6029,44400000.0
2009-02-13 08:00:00,1.60295,1.60295,1.6013,1.6013,98600000.0
2009-02-13 08:01:00,1.6013,1.60165,1.60095,1.60145,139200000.0
2009-02-13 08:02:00,1.6013,1.6023,1.6013,1.60215,154000000.0
2009-02-13 08:03:00,1.60205,1.60205,1.60145,1.6015,71600000.0
2009-02-13 08:04:00,1.60155,1.6018,1.60155,1.60175,18400000.0
2009-02-13 08:05:00,1.60175,1.60175,1.6017,1.6017,15200000.0
2009-02-13 08:06:00,1.60165,1.6019,1.60165,1.6019,28400000.0
2009-02-13 08:07:00,1.6019,1.6019,1.60145,1.6015,41200000.0
2009-02-13 08:08:00,1.60145,1.60155,1.6013,1.60145,34600000.0
2009-02-13 08:09:00,1.6014,1.60155,1.6011,1.60125,36800000.0
2009-02-13 08:10:00,1.6012,1.60175,1.60115,1.60175,35200000.0
2009-02-13 08:11:00,1.6018,1.6018,1.60155,1.6016,32000000.0
2009-02-13 08:12:00,1.60165,1.6017,1.601,1.60115,31600000.0
2009-02-13 08:13:00,1.60115,1.60145,1.60115,1.60145,78400000.0
2009-02-13 08:14:00,1.6014,1.60185,1.6012,1.6013,195600000.0
2009-02-13 08:15:00,1.6014,1.6015,1.60125,1.60125,40800000.0
2009-02-13 08:16:00,1.60125,1.60145,1.6012,1.60125,114000000.0
2009-02-13 08:17:00,1.6013,1.60155,1.60065,1.60105,86400000.0
2009-02-13 08:18:00,1.6012,1.6023,1.60065,1.60155,114000000.0
2009-02-13 08:19:00,1.60135,1.60215,1.601,1.60215,84000000.0
2009-02-13 08:20:00,1.6021,1.6021,1.6009,1.60095,54000000.0
2009-02-13 08:21:00,1.60095,1.6012,1.6007,1.6008,102400000.0
2009-02-13 08:22:00,1.6008,1.60135,1.60075,1.60135,104000000.0
2009-02-13 08:23:00,1.60125,1.60185,1.60095,1.60175,159000000.0
2009-02-13 08:24:00,1.60165,1.6018,1.60165,1.60165,111600000.0
2009-02-13 08:25:00,1.6016,1.60165,1.6015,1.6016,61200000.0
2009-02-13 08:26:00,1.6015,1.60175,1.60125,1.60135,120800000.0
2009-02-13 08:27:00,1.60135,1.6016,1.60125,1.6016,79200000.0
2009-02-13 08:28:00,1.6015,1.6015,1.60085,1.6009,122800000.0
2009-02-13 08:29:00,1.6009,1.60095,1.6007,1.6008,167600000.0
2009-02-13 08:30:00,1.6008,1.6011,1.6007,1.60075,69200000.0
2009-02-13 08:31:00,1.6008,1.60085,1.60075,1.6008,67200000.0
2009-02-13 08:32:00,1.6008,1.6008,1.5999,1.5999,72800000.0
2009-02-13 08:33:00,1.6001,1.60065,1.6,1.60055,102000000.0
2009-02-13 08:34:00,1.6005,1.60145,1.6004,1.60135,130800000.0
2009-02-13 08:35:00,1.6013,1.60155,1.6013,1.6015,92400000.0
2009-02-13 08:36:00,1.6015,1.6016,1.60145,1.6016,28800000.0
2009-02-13 08:37:00,1.6017,1.60225,1.60165,1.60225,136000000.0
2009-02-13 08:38:00,1.6022,1.6025,1.6022,1.6024,77600000.0
2009-02-13 08:39:00,1.6024,1.6024,1.60185,1.6019,101200000.0
2009-02-13 08:40:00,1.602,1.60205,1.601,1.60115,68800000.0
2009-02-13 08:41:00,1.6012,1.6016,1.60115,1.60155,126000000.0
2009-02-13 08:42:00,1.6014,1.6015,1.60105,1.6011,136800000.0
2009-02-13 08:43:00,1.60105,1.6012,1.6007,1.60075,102400000.0
2009-02-13 08:44:00,1.6007,1.601,1.6006,1.601,91600000.0
2009-02-13 08:45:00,1.601,1.60145,1.6009,1.60145,166800000.0
2009-02-13 08:46:00,1.60135,1.6022,1.60135,1.60215,96000000.0
2009-02-13 08:47:00,1.6021,1.60225,1.60185,1.6021,122800000.0
2009-02-13 08:48:00,1.6022,1.6022,1.602,1.60215,42800000.0
2009-02-13 08:49:00,1.60205,1.6022,1.60205,1.60205,25200000.0
2009-02-13 08:50:00,1.602,1.602,1.60185,1.60185,21600000.0
2009-02-13 08:51:00,1.60185,1.60185,1.6017,1.60175,41200000.0
2009-02-13 08:52:00,1.6018,1.60195,1.6018,1.6019,25200000.0
2009-02-13 08:53:00,1.6018,1.6018,1.60125,1.60125,87200000.0
2009-02-13 08:54:00,1.60125,1.6013,1.60105,1.6012,55200000.0
2009-02-13 08:55:00,1.60115,1.60135,1.60115,1.60125,55600000.0
2009-02-13 08:56:00,1.60125,1.60125,1.60115,1.6012,28800000.0
2009-02-13 08:57:00,1.60125,1.60125,1.6008,1.6009,168000000.0
2009-02-13 08:58:00,1.6008,1.60085,1.6005,1.60065,99200000.0
2009-02-13 08:59:00,1.6007,1.60145,1.6007,1.60135,141600000.0
2009-02-13 09:00:00,1.6014,1.6015,1.5997,1.6,253200000.0
2009-02-13 09:01:00,1.60005,1.60105,1.59985,1.6006,208000000.0
2009-02-13 09:02:00,1.6006,1.6006,1.5996,1.5996,108800000.0
2009-02-13 09:03:00,1.5995,1.5995,1.59795,1.5988,102400000.0
2009-02-13 09:04:00,1.59885,1.59965,1.59885,1.5996,72000000.0
2009-02-13 09:05:00,1.59955,1.6013,1.59935,1.6013,163400000.0
2009-02-13 09:06:00,1.60125,1.602,1.60115,1.60195,138800000.0
2009-02-13 09:07:00,1.6019,1.6024,1.60065,1.60065,138800000.0
2009-02-13 09:08:00,1.6007,1.60075,1.6003,1.60075,107200000.0
2009-02-13 09:09:00,1.6007,1.60075,1.6003,1.6003,40000000.0
2009-02-13 09:10:00,1.60035,1.60035,1.5996,1.60015,182000000.0
2009-02-13 09:11:00,1.59995,1.6004,1.5998,1.6004,85200000.0
2009-02-13 09:12:00,1.6004,1.6004,1.60015,1.60015,48000000.0
2009-02-13 09:13:00,1.6001,1.60015,1.59935,1.59935,64000000.0
2009-02-13 09:14:00,1.5994,1.59975,1.59935,1.59975,110000000.0
2009-02-13 09:15:00,1.59975,1.6008,1.59955,1.6008,80400000.0
2009-02-13 09:16:00,1.6008,1.60145,1.5995,1.59965,226800000.0
2009-02-13 09:17:00,1.5998,1.5998,1.59765,1.59885,186600000.0
2009-02-13 09:18:00,1.59885,1.5992,1.5981,1.5985,62800000.0
2009-02-13 09:19:00,1.59845,1.59925,1.5978,1.59845,116800000.0
2009-02-13 09:20:00,1.5983,1.59895,1.5983,1.59875,70400000.0
2009-02-13 09:21:00,1.5988,1.60025,1.59875,1.59945,125200000.0
2009-02-13 09:22:00,1.5997,1.6,1.5988,1.59935,109200000.0
2009-02-13 09:23:00,1.5994,1.60055,1.5987,1.6005,177200000.0
2009-02-13 09:24:00,1.60045,1.60045,1.59905,1.60025,89200000.0
2009-02-13 09:25:00,1.6003,1.6009,1.6,1.60015,99200000.0
2009-02-13 09:26:00,1.6002,1.6014,1.6002,1.60125,86400000.0
2009-02-13 09:27:00,1.60135,1.60135,1.6003,1.60035,124000000.0
2009-02-13 09:28:00,1.6004,1.60055,1.60015,1.60055,157200000.0
2009-02-13 09:29:00,1.60055,1.60105,1.60045,1.6009,230800000.0
2009-02-13 09:30:00,1.601,1.6016,1.601,1.6013,267000000.0
2009-02-13 09:31:00,1.60125,1.602,1.60035,1.60105,112000000.0
2009-02-13 09:32:00,1.6011,1.60115,1.6004,1.60085,87600000.0
2009-02-13 09:33:00,1.60075,1.6011,1.6007,1.6009,57600000.0
2009-02-13 09:34:00,1.60085,1.60145,1.6008,1.60145,59600000.0
2009-02-13 09:35:00,1.6014,1.6027,1.60125,1.60145,113200000.0
2009-02-13 09:36:00,1.60135,1.60175,1.6008,1.6015,90400000.0
2009-02-13 09:37:00,1.6014,1.60195,1.601,1.6017,127600000.0
2009-02-13 09:38:00,1.60165,1.60205,1.60035,1.60045,143200000.0
2009-02-13 09:39:00,1.60035,1.6022,1.60025,1.6022,129600000.0
2009-02-13 09:40:00,1.60225,1.60245,1.60115,1.60135,103200000.0
2009-02-13 09:41:00,1.6013,1.60195,1.60125,1.60185,76800000.0
2009-02-13 09:42:00,1.6018,1.6028,1.6018,1.60265,65600000.0
2009-02-13 09:43:00,1.60265,1.60265,1.6012,1.60135,80400000.0
2009-02-13 09:44:00,1.6013,1.60305,1.6013,1.60295,64400000.0
2009-02-13 09:45:00,1.603,1.6035,1.60295,1.6033,81600000.0
2009-02-13 09:46:00,1.60345,1.60375,1.6023,1.6026,101200000.0
2009-02-13 09:47:00,1.6025,1.60285,1.60145,1.602,91600000.0
2009-02-13 09:48:00,1.60195,1.60195,1.60075,1.6009,92800000.0
2009-02-13 09:49:00,1.601,1.60195,1.601,1.6014,80800000.0
2009-02-13 09:50:00,1.6014,1.60165,1.60105,1.6013,136800000.0
2009-02-13 09:51:00,1.60125,1.60165,1.60115,1.60125,68800000.0
2009-02-13 09:52:00,1.60125,1.6019,1.60125,1.6016,88400000.0
2009-02-13 09:53:00,1.6016,1.6018,1.6015,1.6018,83200000.0
2009-02-13 09:54:00,1.60185,1.60195,1.6017,1.60175,91200000.0
2009-02-13 09:55:00,1.60175,1.60285,1.60175,1.6028,131600000.0
2009-02-13 09:56:00,1.60275,1.60305,1.6016,1.602,113600000.0
2009-02-13 09:57:00,1.602,1.60285,1.6013,1.60195,117600000.0
2009-02-13 09:58:00,1.602,1.60215,1.601,1.6011,121600000.0
2009-02-13 09:59:00,1.60125,1.6016,1.601,1.6014,142400000.0
2009-02-13 10:00:00,1.6014,1.60215,1.60085,1.602,170600000.0
2009-02-13 10:01:00,1.6021,1.60365,1.60165,1.60285,266400000.0
2009-02-13 10:02:00,1.60295,1.60295,1.60175,1.6026,143600000.0
2009-02-13 10:03:00,1.60255,1.6034,1.60255,1.60295,106800000.0
2009-02-13 10:04:00,1.603,1.60405,1.6026,1.60365,100800000.0
2009-02-13 10:05:00,1.60345,1.6039,1.60205,1.6021,67600000.0
2009-02-13 10:06:00,1.6022,1.6023,1.60205,1.6021,32000000.0
2009-02-13 10:07:00,1.6022,1.6024,1.60155,1.6016,75200000.0
2009-02-13 10:08:00,1.6016,1.6019,1.60125,1.60125,131200000.0
2009-02-13 10:09:00,1.60115,1.60145,1.6009,1.60125,84000000.0
2009-02-13 10:10:00,1.6012,1.6027,1.6012,1.60175,176200000.0
2009-02-13 10:11:00,1.60185,1.60185,1.60065,1.60095,160400000.0
2009-02-13 10:12:00,1.60095,1.60095,1.59975,1.6007,130800000.0
2009-02-13 10:13:00,1.60065,1.6007,1.59975,1.6002,157600000.0
2009-02-13 10:14:00,1.60025,1.60055,1.5999,1.60025,134000000.0
2009-02-13 10:15:00,1.60035,1.60085,1.6003,1.60045,181200000.0
2009-02-13 10:16:00,1.6005,1.60065,1.59955,1.60015,145000000.0
2009-02-13 10:17:00,1.6003,1.60075,1.59965,1.6006,133600000.0
2009-02-13 10:18:00,1.60075,1.60105,1.60005,1.6007,152400000.0
2009-02-13 10:19:00,1.60075,1.601,1.60045,1.60095,157600000.0
2009-02-13 10:20:00,1.60095,1.60125,1.59935,1.60125,194600000.0
2009-02-13 10:21:00,1.6012,1.60255,1.6012,1.60235,172200000.0
2009-02-13 10:22:00,1.60235,1.60235,1.60135,1.6014,157800000.0
2009-02-13 10:23:00,1.60145,1.6019,1.60145,1.6019,75200000.0
2009-02-13 10:24:00,1.6019,1.6021,1.60165,1.60195,107200000.0
2009-02-13 10:25:00,1.60195,1.60195,1.6,1.6,116000000.0
2009-02-13 10:26:00,1.60015,1.60265,1.60015,1.60225,190400000.0
2009-02-13 10:27:00,1.6022,1.60325,1.6011,1.60295,197600000.0
2009-02-13 10:28:00,1.60285,1.6029,1.6011,1.60175,186000000.0
2009-02-13 10:29:00,1.60185,1.602,1.60135,1.6014,93200000.0
2009-02-13 10:30:00,1.60125,1.6015,1.6006,1.60115,106200000.0
2009-02-13 10:31:00,1.6009,1.6012,1.59985,1.6001,208800000.0
2009-02-13 10:32:00,1.6001,1.60035,1.59985,1.60025,123200000.0
2009-02-13 10:33:00,1.6004,1.6004,1.59925,1.59955,180600000.0
2009-02-13 10:34:00,1.5996,1.6006,1.5996,1.5997,125200000.0
2009-02-13 10:35:00,1.59965,1.5999,1.5986,1.59895,149800000.0
2009-02-13 10:36:00,1.59885,1.59905,1.59775,1.59825,144200000.0
2009-02-13 10:37:00,1.59815,1.5982,1.59735,1.5976,142400000.0
2009-02-13 10:38:00,1.59755,1.59915,1.59755,1.5991,128000000.0
2009-02-13 10:39:00,1.59915,1.60005,1.5987,1.599,128000000.0
2009-02-13 10:40:00,1.59895,1.59895,1.59795,1.59855,91200000.0
2009-02-13 10:41:00,1.59865,1.5988,1.59555,1.59555,105600000.0
2009-02-13 10:42:00,1.5955,1.596,1.5941,1.5951,177200000.0
2009-02-13 10:43:00,1.59505,1.59675,1.59505,1.5963,237600000.0
2009-02-13 10:44:00,1.59635,1.59645,1.59425,1.5943,194400000.0
2009-02-13 10:45:00,1.59425,1.5946,1.59385,1.59445,223200000.0
2009-02-13 10:46:00,1.59455,1.59495,1.5941,1.59485,146400000.0
2009-02-13 10:47:00,1.59495,1.5951,1.59435,1.59475,195400000.0
2009-02-13 10:48:00,1.5947,1.5949,1.5938,1.5943,166400000.0
2009-02-13 10:49:00,1.5944,1.59465,1.5942,1.59455,110600000.0
2009-02-13 10:50:00,1.59455,1.5949,1.5939,1.5939,127400000.0
2009-02-13 10:51:00,1.59405,1.59415,1.5931,1.59345,152000000.0
2009-02-13 10:52:00,1.59375,1.5946,1.593,1.5942,191600000.0
2009-02-13 10:53:00,1.5942,1.5951,1.59395,1.5946,156000000.0
2009-02-13 10:54:00,1.5946,1.5951,1.59375,1.59465,177800000.0
2009-02-13 10:55:00,1.5946,1.59465,1.5936,1.5941,154600000.0
2009-02-13 10:56:00,1.59415,1.59445,1.59365,1.59445,132800000.0
2009-02-13 10:57:00,1.59445,1.59465,1.5942,1.5945,85000000.0
2009-02-13 10:58:00,1.5946,1.59465,1.59385,1.5941,123400000.0
2009-02-13 10:59:00,1.59405,1.59645,1.59405,1.59645,156200000.0
2009-02-13 11:00:00,1.59645,1.59645,1.5938,1.5939,152000000.0
2009-02-13 11:01:00,1.5939,1.5946,1.59355,1.5943,196800000.0
2009-02-13 11:02:00,1.5943,1.5947,1.59425,1.5943,109200000.0
2009-02-13 11:03:00,1.5943,1.59445,1.594,1.59405,53600000.0
2009-02-13 11:04:00,1.5941,1.5941,1.5928,1.5932,139000000.0
2009-02-13 11:05:00,1.5932,1.5946,1.5932,1.59385,193600000.0
2009-02-13 11:06:00,1.5939,1.5943,1.59355,1.5937,185200000.0
2009-02-13 11:07:00,1.59365,1.59455,1.59335,1.59455,161600000.0
2009-02-13 11:08:00,1.59455,1.59455,1.5936,1.59385,136800000.0
2009-02-13 11:09:00,1.5938,1.5948,1.5934,1.59425,110400000.0
2009-02-13 11:10:00,1.5944,1.59485,1.59415,1.59425,74000000.0
2009-02-13 11:11:00,1.59425,1.59425,1.5934,1.59425,133200000.0
2009-02-13 11:12:00,1.59415,1.59425,1.59355,1.59425,91200000.0
2009-02-13 11:13:00,1.5942,1.5954,1.5939,1.5939,171400000.0
2009-02-13 11:14:00,1.5939,1.5943,1.59175,1.59215,187200000.0
2009-02-13 11:15:00,1.59195,1.5933,1.5918,1.59265,138000000.0
2009-02-13 11:16:00,1.5927,1.59315,1.5924,1.59315,94400000.0
2009-02-13 11:17:00,1.59315,1.5951,1.59285,1.5938,186800000.0
2009-02-13 11:18:00,1.59375,1.5948,1.5937,1.5945,66000000.0
2009-02-13 11:19:00,1.5945,1.5948,1.5941,1.5943,41600000.0
2009-02-13 11:20:00,1.59425,1.5948,1.5942,1.5943,65600000.0
2009-02-13 11:21:00,1.59435,1.5947,1.5938,1.5943,84000000.0
2009-02-13 11:22:00,1.59425,1.5945,1.59385,1.59415,85000000.0
2009-02-13 11:23:00,1.5942,1.5949,1.5934,1.59425,125200000.0
2009-02-13 11:24:00,1.5941,1.5941,1.59245,1.59345,116000000.0
2009-02-13 11:25:00,1.5934,1.5937,1.5931,1.5936,86400000.0
2009-02-13 11:26:00,1.5936,1.5936,1.5923,1.5923,101600000.0
2009-02-13 11:27:00,1.5923,1.593,1.5923,1.5928,41600000.0
2009-02-13 11:28:00,1.593,1.5931,1.59275,1.5931,43200000.0
2009-02-13 11:29:00,1.5931,1.5937,1.59265,1.5934,126000000.0
2009-02-13 11:30:00,1.5934,1.5937,1.59325,1.59345,92800000.0
2009-02-13 11:31:00,1.5934,1.59395,1.59335,1.5938,99200000.0
2009-02-13 11:32:00,1.59375,1.59375,1.59305,1.59305,57600000.0
2009-02-13 11:33:00,1.593,1.59335,1.5927,1.59325,68800000.0
2009-02-13 11:34:00,1.59325,1.59335,1.59285,1.593,80000000.0
2009-02-13 11:35:00,1.59305,1.594,1.59305,1.59395,64000000.0
2009-02-13 11:36:00,1.5938,1.5939,1.5932,1.59385,74400000.0
2009-02-13 11:37:00,1.59405,1.59415,1.5938,1.59385,57600000.0
2009-02-13 11:38:00,1.5939,1.59545,1.59365,1.5954,137000000.0
2009-02-13 11:39:00,1.5954,1.5956,1.59365,1.594,122400000.0
2009-02-13 11:40:00,1.59405,1.59435,1.59395,1.5943,62400000.0
2009-02-13 11:41:00,1.59425,1.5946,1.5941,1.5943,76800000.0
2009-02-13 11:42:00,1.59425,1.5943,1.5932,1.59335,148800000.0
2009-02-13 11:43:00,1.59335,1.5935,1.59285,1.59285,170400000.0
2009-02-13 11:44:00,1.59285,1.59285,1.5916,1.5919,88800000.0
2009-02-13 11:45:00,1.5919,1.59205,1.59175,1.592,63200000.0
2009-02-13 11:46:00,1.5919,1.592,1.59165,1.59185,75200000.0
2009-02-13 11:47:00,1.5919,1.5926,1.5919,1.5924,190400000.0
2009-02-13 11:48:00,1.5924,1.59255,1.5914,1.5915,152000000.0
2009-02-13 11:49:00,1.5915,1.5915,1.5883,1.5896,190400000.0
2009-02-13 11:50:00,1.58965,1.5915,1.58865,1.59005,217200000.0
2009-02-13 11:51:00,1.59035,1.59035,1.58835,1.58895,160600000.0
2009-02-13 11:52:00,1.58895,1.5899,1.588,1.58805,162800000.0
2009-02-13 11:53:00,1.58905,1.58905,1.58775,1.58865,159400000.0
2009-02-13 11:54:00,1.5887,1.58875,1.58745,1.58755,203400000.0
2009-02-13 11:55:00,1.5878,1.5881,1.585,1.585,322800000.0
2009-02-13 11:56:00,1.5846,1.58655,1.5846,1.58635,235000000.0
2009-02-13 11:57:00,1.58655,1.5875,1.58635,1.58735,205200000.0
2009-02-13 11:58:00,1.5874,1.5874,1.5861,1.58665,120200000.0
2009-02-13 11:59:00,1.58665,1.58665,1.58545,1.58585,210800000.0
2009-02-13 12:00:00,1.586,1.5866,1.584,1.58505,241800000.0
2009-02-13 12:01:00,1.5853,1.58635,1.58475,1.5861,158800000.0
2009-02-13 12:02:00,1.58635,1.5869,1.58495,1.58585,163900000.0
2009-02-13 12:03:00,1.5857,1.5863,1.5856,1.5856,109200000.0
2009-02-13 12:04:00,1.5857,1.5868,1.5857,1.58635,92200000.0
2009-02-13 12:05:00,1.58645,1.58645,1.5856,1.5862,174800000.0
2009-02-13 12:06:00,1.5862,1.58655,1.5854,1.5857,160000000.0
2009-02-13 12:07:00,1.5859,1.5861,1.5851,1.58535,229600000.0
2009-02-13 12:08:00,1.5854,1.5865,1.58525,1.58615,149200000.0
2009-02-13 12:09:00,1.58625,1.58685,1.5853,1.5862,155000000.0
2009-02-13 12:10:00,1.58625,1.58815,1.58605,1.588,215000000.0
2009-02-13 12:11:00,1.588,1.58835,1.5875,1.58815,125000000.0
2009-02-13 12:12:00,1.58815,1.5897,1.58645,1.58745,206800000.0
2009-02-13 12:13:00,1.5867,1.5888,1.5867,1.5888,158200000.0
2009-02-13 12:14:00,1.58905,1.58965,1.58845,1.58885,183200000.0
2009-02-13 12:15:00,1.589,1.59115,1.589,1.5901,269400000.0
2009-02-13 12:16:00,1.5897,1.5904,1.5888,1.5904,154200000.0
2009-02-13 12:17:00,1.5905,1.5911,1.58995,1.5902,158600000.0
2009-02-13 12:18:00,1.5902,1.59035,1.58985,1.5902,134400000.0
2009-02-13 12:19:00,1.5902,1.59025,1.58815,1.5883,181000000.0
2009-02-13 12:20:00,1.58875,1.5908,1.58875,1.5897,108000000.0
2009-02-13 12:21:00,1.58965,1.58965,1.58745,1.5875,122400000.0
2009-02-13 12:22:00,1.58755,1.588,1.5874,1.5878,80000000.0
2009-02-13 12:23:00,1.5879,1.58975,1.58785,1.5894,83000000.0
2009-02-13 12:24:00,1.58935,1.58935,1.58855,1.5888,48000000.0
2009-02-13 12:25:00,1.5888,1.58975,1.5888,1.58965,96000000.0
2009-02-13 12:26:00,1.5896,1.58975,1.58925,1.58945,121600000.0
2009-02-13 12:27:00,1.58945,1.5896,1.58935,1.58955,41600000.0
2009-02-13 12:28:00,1.58955,1.59,1.58935,1.58985,63600000.0
2009-02-13 12:29:00,1.58995,1.5909,1.58965,1.59075,80400000.0
2009-02-13 12:30:00,1.5909,1.5912,1.59005,1.59005,123200000.0
2009-02-13 12:31:00,1.59,1.59,1.58905,1.58925,88000000.0
2009-02-13 12:32:00,1.5896,1.59085,1.5896,1.59075,60800000.0
2009-02-13 12:33:00,1.59095,1.59115,1.59025,1.5904,170000000.0
2009-02-13 12:34:00,1.59035,1.5919,1.59035,1.5919,53600000.0
2009-02-13 12:35:00,1.5919,1.5919,1.5906,1.5906,108600000.0
2009-02-13 12:36:00,1.5906,1.59095,1.5902,1.59095,98400000.0
2009-02-13 12:37:00,1.591,1.59155,1.59045,1.5907,84800000.0
2009-02-13 12:38:00,1.5908,1.5908,1.59045,1.59055,73600000.0
2009-02-13 12:39:00,1.5906,1.5917,1.59035,1.59035,123400000.0
2009-02-13 12:40:00,1.59055,1.59055,1.59015,1.59035,54800000.0
2009-02-13 12:41:00,1.5904,1.5905,1.5902,1.5905,36800000.0
2009-02-13 12:42:00,1.59045,1.5906,1.5893,1.5901,100800000.0
2009-02-13 12:43:00,1.59015,1.59045,1.5901,1.59025,52800000.0
2009-02-13 12:44:00,1.59035,1.59045,1.59005,1.59035,65600000.0
2009-02-13 12:45:00,1.59025,1.59035,1.58985,1.59025,52000000.0
2009-02-13 12:46:00,1.5904,1.59065,1.58905,1.58905,170600000.0
2009-02-13 12:47:00,1.5892,1.59,1.58855,1.5897,117200000.0
2009-02-13 12:48:00,1.58975,1.5901,1.58945,1.5899,260000000.0
2009-02-13 12:49:00,1.58995,1.59175,1.5898,1.5916,211600000.0
2009-02-13 12:50:00,1.59175,1.5922,1.5912,1.59195,68800000.0
2009-02-13 12:51:00,1.59195,1.59265,1.5907,1.5907,240600000.0
2009-02-13 12:52:00,1.5909,1.59165,1.5909,1.5911,64000000.0
2009-02-13 12:53:00,1.59105,1.59105,1.59055,1.59075,123400000.0
2009-02-13 12:54:00,1.59075,1.591,1.5902,1.59055,57600000.0
2009-02-13 12:55:00,1.5905,1.5909,1.59025,1.5905,107200000.0
2009-02-13 12:56:00,1.59055,1.59065,1.58985,1.59005,108000000.0
2009-02-13 12:57:00,1.5901,1.59015,1.58945,1.5896,107400000.0
2009-02-13 12:58:00,1.5898,1.5901,1.58865,1.58895,155200000.0
2009-02-13 12:59:00,1.5888,1.59,1.5888,1.5893,102800000.0
2009-02-13 13:00:00,1.5893,1.59115,1.5889,1.5893,169200000.0
2009-02-13 13:01:00,1.58945,1.59045,1.5893,1.59045,247000000.0
2009-02-13 13:02:00,1.59045,1.591,1.5903,1.5904,120400000.0
2009-02-13 13:03:00,1.5905,1.5905,1.5886,1.58865,221600000.0
2009-02-13 13:04:00,1.58865,1.5899,1.58835,1.5899,138800000.0
2009-02-13 13:05:00,1.58985,1.5905,1.5898,1.59025,122000000.0
2009-02-13 13:06:00,1.59035,1.59155,1.5897,1.5915,176000000.0
2009-02-13 13:07:00,1.59145,1.5924,1.5893,1.59025,225600000.0
2009-02-13 13:08:00,1.59015,1.5913,1.58975,1.59055,164400000.0
2009-02-13 13:09:00,1.5905,1.59195,1.5905,1.5919,82000000.0
2009-02-13 13:10:00,1.59195,1.59195,1.591,1.59145,80000000.0
2009-02-13 13:11:00,1.5914,1.59215,1.5911,1.5916,178000000.0
2009-02-13 13:12:00,1.59165,1.59165,1.5909,1.5911,64000000.0
2009-02-13 13:13:00,1.59105,1.59105,1.5903,1.59035,52800000.0
2009-02-13 13:14:00,1.5902,1.59025,1.5896,1.59,97600000.0
2009-02-13 13:15:00,1.58995,1.59055,1.5893,1.59055,146400000.0
2009-02-13 13:16:00,1.5905,1.5907,1.5899,1.59,93200000.0
2009-02-13 13:17:00,1.59,1.59025,1.58965,1.59025,137200000.0
2009-02-13 13:18:00,1.59015,1.5909,1.58975,1.5907,118800000.0
2009-02-13 13:19:00,1.59065,1.59075,1.59025,1.59045,89600000.0
2009-02-13 13:20:00,1.5904,1.59055,1.59005,1.5903,44800000.0
2009-02-13 13:21:00,1.59015,1.59015,1.5893,1.5898,86600000.0
2009-02-13 13:22:00,1.5898,1.59005,1.5898,1.5899,47400000.0
2009-02-13 13:23:00,1.59,1.5903,1.59,1.59005,70400000.0
2009-02-13 13:24:00,1.58995,1.5908,1.5896,1.5908,129600000.0
2009-02-13 13:25:00,1.5908,1.59085,1.5901,1.59015,153600000.0
2009-02-13 13:26:00,1.59015,1.59015,1.5895,1.5897,195400000.0
2009-02-13 13:27:00,1.58965,1.59015,1.5892,1.58975,165600000.0
2009-02-13 13:28:00,1.58975,1.58975,1.58875,1.58935,91000000.0
2009-02-13 13:29:00,1.58935,1.58975,1.5893,1.58965,61600000.0
2009-02-13 13:30:00,1.5895,1.5895,1.5872,1.58795,232800000.0
2009-02-13 13:31:00,1.588,1.5881,1.58715,1.5875,148600000.0
2009-02-13 13:32:00,1.58745,1.58885,1.5871,1.58875,124100000.0
2009-02-13 13:33:00,1.5888,1.5891,1.58815,1.5891,108000000.0
2009-02-13 13:34:00,1.5891,1.5899,1.5889,1.5895,106000000.0
2009-02-13 13:35:00,1.5896,1.58965,1.58915,1.5892,76800000.0
2009-02-13 13:36:00,1.58925,1.5895,1.5889,1.58905,44800000.0
2009-02-13 13:37:00,1.58915,1.58915,1.5874,1.5874,114600000.0
2009-02-13 13:38:00,1.58745,1.589,1.5874,1.58815,146200000.0
2009-02-13 13:39:00,1.58815,1.5882,1.5879,1.5879,32000000.0
2009-02-13 13:40:00,1.5879,1.5879,1.5875,1.5875,99000000.0
2009-02-13 13:41:00,1.58755,1.58755,1.5874,1.5875,91400000.0
2009-02-13 13:42:00,1.5876,1.58975,1.5876,1.58855,173600000.0
2009-02-13 13:43:00,1.5884,1.58895,1.58755,1.5886,138600000.0
2009-02-13 13:44:00,1.5882,1.5882,1.5865,1.5865,104400000.0
2009-02-13 13:45:00,1.5867,1.5877,1.5864,1.5868,139800000.0
2009-02-13 13:46:00,1.58715,1.5874,1.58665,1.58675,44800000.0
2009-02-13 13:47:00,1.5868,1.58965,1.58655,1.5893,148200000.0
2009-02-13 13:48:00,1.58935,1.58985,1.58935,1.5898,112000000.0
2009-02-13 13:49:00,1.58985,1.59055,1.5895,1.5905,188400000.0
2009-02-13 13:50:00,1.5905,1.5906,1.58905,1.5892,100200000.0
2009-02-13 13:51:00,1.5892,1.58935,1.58885,1.58915,76000000.0
2009-02-13 13:52:00,1.5892,1.5901,1.58895,1.5901,76800000.0
2009-02-13 13:53:00,1.59005,1.5901,1.587,1.5878,155600000.0
2009-02-13 13:54:00,1.58785,1.5888,1.58775,1.5887,221400000.0
2009-02-13 13:55:00,1.5889,1.58905,1.58835,1.5886,184600000.0
2009-02-13 13:56:00,1.5886,1.589,1.5877,1.58895,168000000.0
2009-02-13 13:57:00,1.58895,1.58895,1.5873,1.58745,204000000.0
2009-02-13 13:58:00,1.5875,1.58785,1.5874,1.58755,135400000.0
2009-02-13 13:59:00,1.58755,1.58955,1.5869,1.5893,195400000.0
2009-02-13 14:00:00,1.58965,1.58975,1.58815,1.58965,176000000.0
2009-02-13 14:01:00,1.5896,1.5897,1.5889,1.58905,99400000.0
2009-02-13 14:02:00,1.5891,1.58975,1.5889,1.5897,102800000.0
2009-02-13 14:03:00,1.58975,1.58975,1.5892,1.5896,83200000.0
2009-02-13 14:04:00,1.58955,1.58965,1.5887,1.5893,88400000.0
2009-02-13 14:05:00,1.58935,1.5894,1.5883,1.58915,92800000.0
2009-02-13 14:06:00,1.58935,1.58935,1.5878,1.5882,122400000.0
2009-02-13 14:07:00,1.58825,1.5886,1.588,1.5884,150400000.0
2009-02-13 14:08:00,1.5884,1.58875,1.58805,1.58865,140200000.0
2009-02-13 14:09:00,1.5886,1.5886,1.5883,1.58835,105200000.0
2009-02-13 14:10:00,1.58835,1.5884,1.5876,1.58805,112200000.0
2009-02-13 14:11:00,1.58815,1.5882,1.58795,1.5881,92200000.0
2009-02-13 14:12:00,1.58805,1.58825,1.588,1.5881,122600000.0
2009-02-13 14:13:00,1.5882,1.58905,1.5881,1.589,156600000.0
2009-02-13 14:14:00,1.589,1.589,1.5879,1.5889,125600000.0
2009-02-13 14:15:00,1.5889,1.5895,1.5875,1.5875,106800000.0
2009-02-13 14:16:00,1.5876,1.58895,1.58715,1.58775,262400000.0
2009-02-13 14:17:00,1.588,1.5881,1.5866,1.5868,80400000.0
2009-02-13 14:18:00,1.58675,1.5868,1.58645,1.58675,59200000.0
2009-02-13 14:19:00,1.5867,1.5868,1.5863,1.5863,73000000.0
2009-02-13 14:20:00,1.5863,1.5871,1.5863,1.58705,75800000.0
2009-02-13 14:21:00,1.58705,1.58805,1.5869,1.58755,172600000.0
2009-02-13 14:22:00,1.58755,1.5879,1.58695,1.5875,187400000.0
2009-02-13 14:23:00,1.58745,1.5882,1.5874,1.5879,160000000.0
2009-02-13 14:24:00,1.5879,1.58885,1.5879,1.5885,96800000.0
2009-02-13 14:25:00,1.58895,1.5895,1.58885,1.5894,116200000.0
2009-02-13 14:26:00,1.5894,1.5895,1.5888,1.589,91800000.0
2009-02-13 14:27:00,1.589,1.5893,1.589,1.5892,80800000.0
2009-02-13 14:28:00,1.5892,1.58945,1.5891,1.58925,165800000.0
2009-02-13 14:29:00,1.5895,1.5896,1.58895,1.5892,90000000.0
2009-02-13 14:30:00,1.58915,1.5892,1.58865,1.5889,78400000.0
2009-02-13 14:31:00,1.5889,1.5889,1.58865,1.5888,46400000.0
2009-02-13 14:32:00,1.58875,1.5888,1.58845,1.5885,38400000.0
2009-02-13 14:33:00,1.5885,1.5888,1.58835,1.5886,100000000.0
2009-02-13 14:34:00,1.5886,1.58875,1.5879,1.5879,157800000.0
2009-02-13 14:35:00,1.58785,1.5882,1.58715,1.58815,225000000.0
2009-02-13 14:36:00,1.5884,1.5886,1.5879,1.58835,264300000.0
2009-02-13 14:37:00,1.5884,1.58895,1.5876,1.58765,166800000.0
2009-02-13 14:38:00,1.5877,1.5881,1.58755,1.58765,185600000.0
2009-02-13 14:39:00,1.58765,1.5878,1.5865,1.58675,173800000.0
2009-02-13 14:40:00,1.58665,1.58685,1.5859,1.5866,125400000.0
2009-02-13 14:41:00,1.58655,1.5873,1.58635,1.58725,147800000.0
2009-02-13 14:42:00,1.58725,1.58745,1.58685,1.587,132800000.0
2009-02-13 14:43:00,1.587,1.5877,1.5866,1.5871,225800000.0
2009-02-13 14:44:00,1.5872,1.5873,1.587,1.58725,101000000.0
2009-02-13 14:45:00,1.58725,1.58725,1.58665,1.58665,197400000.0
2009-02-13 14:46:00,1.5867,1.5871,1.58595,1.58695,349200000.0
2009-02-13 14:47:00,1.58695,1.58785,1.58655,1.58655,224400000.0
2009-02-13 14:48:00,1.58665,1.58675,1.58615,1.58635,108400000.0
2009-02-13 14:49:00,1.58635,1.5873,1.5863,1.587,159200000.0
2009-02-13 14:50:00,1.58705,1.58725,1.58655,1.5866,117800000.0
2009-02-13 14:51:00,1.5867,1.58685,1.58575,1.5862,175400000.0
2009-02-13 14:52:00,1.58605,1.5869,1.58605,1.58685,218200000.0
2009-02-13 14:53:00,1.58685,1.58705,1.58645,1.58665,159600000.0
2009-02-13 14:54:00,1.5867,1.5867,1.58515,1.58515,253000000.0
2009-02-13 14:55:00,1.585,1.5855,1.58485,1.58535,144000000.0
2009-02-13 14:56:00,1.58545,1.58545,1.58425,1.58425,111800000.0
2009-02-13 14:57:00,1.5842,1.58475,1.58385,1.5841,195200000.0
2009-02-13 14:58:00,1.5842,1.5842,1.58305,1.58315,213000000.0
2009-02-13 14:59:00,1.5832,1.5833,1.58255,1.58325,201600000.0
2009-02-13 15:00:00,1.5833,1.58345,1.58275,1.58285,213200000.0
2009-02-13 15:01:00,1.58285,1.58285,1.5826,1.58265,155200000.0
2009-02-13 15:02:00,1.5827,1.583,1.58225,1.5829,310400000.0
2009-02-13 15:03:00,1.58305,1.5832,1.58245,1.5827,157800000.0
2009-02-13 15:04:00,1.5827,1.5828,1.5825,1.58255,94800000.0
2009-02-13 15:05:00,1.5826,1.5834,1.5826,1.58315,212200000.0
2009-02-13 15:06:00,1.58315,1.5844,1.5831,1.58335,301000000.0
2009-02-13 15:07:00,1.5834,1.5838,1.58305,1.5838,230400000.0
2009-02-13 15:08:00,1.5838,1.58405,1.58325,1.58385,156800000.0
2009-02-13 15:09:00,1.58385,1.58465,1.5836,1.5845,288400000.0
2009-02-13 15:10:00,1.58455,1.58455,1.58325,1.5836,327800000.0
2009-02-13 15:11:00,1.5836,1.5837,1.5831,1.58345,354400000.0
2009-02-13 15:12:00,1.5835,1.5835,1.5829,1.58315,237000000.0
2009-02-13 15:13:00,1.5832,1.5843,1.58315,1.584,227600000.0
2009-02-13 15:14:00,1.584,1.584,1.58265,1.58305,349800000.0
2009-02-13 15:15:00,1.58295,1.5836,1.58295,1.5835,362600000.0
2009-02-13 15:16:00,1.58365,1.58415,1.5835,1.5836,205600000.0
2009-02-13 15:17:00,1.58365,1.584,1.58365,1.58375,315000000.0
2009-02-13 15:18:00,1.58385,1.584,1.58365,1.58365,169200000.0
2009-02-13 15:19:00,1.58365,1.584,1.58355,1.58385,168200000.0
2009-02-13 15:20:00,1.58385,1.5841,1.58355,1.58385,197000000.0
2009-02-13 15:21:00,1.5839,1.58405,1.5832,1.5833,291000000.0
2009-02-13 15:22:00,1.58335,1.5835,1.58255,1.5832,256000000.0
2009-02-13 15:23:00,1.58325,1.58405,1.5832,1.5834,272000000.0
2009-02-13 15:24:00,1.58345,1.5848,1.58345,1.58425,207600000.0
2009-02-13 15:25:00,1.5843,1.58495,1.58425,1.58445,242800000.0
2009-02-13 15:26:00,1.5846,1.58475,1.58415,1.58455,301400000.0
2009-02-13 15:27:00,1.58455,1.58455,1.5839,1.58435,236800000.0
2009-02-13 15:28:00,1.58435,1.58455,1.58395,1.5845,237400000.0
2009-02-13 15:29:00,1.5845,1.58475,1.58395,1.5845,184200000.0
2009-02-13 15:30:00,1.5844,1.585,1.58415,1.58475,161400000.0
2009-02-13 15:31:00,1.58475,1.5849,1.5842,1.5847,162000000.0
2009-02-13 15:32:00,1.5847,1.58485,1.58425,1.5846,168800000.0
2009-02-13 15:33:00,1.5847,1.5857,1.58455,1.5852,172800000.0
2009-02-13 15:34:00,1.58515,1.58515,1.58455,1.5847,143400000.0
2009-02-13 15:35:00,1.5847,1.5851,1.58435,1.58445,170600000.0
2009-02-13 15:36:00,1.58445,1.58485,1.58445,1.58465,116200000.0
2009-02-13 15:37:00,1.58455,1.5848,1.5841,1.58435,170200000.0
2009-02-13 15:38:00,1.58435,1.5854,1.58435,1.5851,217600000.0
2009-02-13 15:39:00,1.5851,1.5853,1.5849,1.5851,274200000.0
2009-02-13 15:40:00,1.5851,1.58585,1.58485,1.5856,152000000.0
2009-02-13 15:41:00,1.5858,1.5863,1.58555,1.58625,340400000.0
2009-02-13 15:42:00,1.58605,1.5865,1.5859,1.58605,334800000.0
2009-02-13 15:43:00,1.586,1.58665,1.58585,1.58625,274800000.0
2009-02-13 15:44:00,1.58625,1.58655,1.58605,1.5861,250000000.0
2009-02-13 15:45:00,1.58595,1.5863,1.5857,1.5858,205200000.0
2009-02-13 15:46:00,1.58575,1.58605,1.58535,1.58595,344600000.0
2009-02-13 15:47:00,1.58585,1.5863,1.5857,1.5857,229200000.0
2009-02-13 15:48:00,1.58575,1.5863,1.58575,1.58625,200800000.0
2009-02-13 15:49:00,1.5863,1.58715,1.586,1.5867,220400000.0
2009-02-13 15:50:00,1.5867,1.58675,1.5859,1.58605,260000000.0
2009-02-13 15:51:00,1.58605,1.5862,1.5858,1.5858,104200000.0
2009-02-13 15:52:00,1.5858,1.5863,1.5858,1.5861,98400000.0
2009-02-13 15:53:00,1.5862,1.58645,1.5861,1.5862,121200000.0
2009-02-13 15:54:00,1.5862,1.58635,1.58565,1.58585,117600000.0
2009-02-13 15:55:00,1.58595,1.58705,1.58585,1.58645,160000000.0
2009-02-13 15:56:00,1.58645,1.5873,1.5861,1.5865,272000000.0
2009-02-13 15:57:00,1.58655,1.58675,1.5862,1.5863,240000000.0
2009-02-13 15:58:00,1.5863,1.5864,1.5858,1.5858,273800000.0
2009-02-13 15:59:00,1.58575,1.587,1.5852,1.58675,357200000.0
2009-02-13 16:00:00,1.58675,1.5879,1.58585,1.58785,329000000.0
2009-02-13 16:01:00,1.58785,1.5881,1.5869,1.58785,373800000.0
2009-02-13 16:02:00,1.58785,1.58805,1.5871,1.5879,307200000.0
2009-02-13 16:03:00,1.5879,1.588,1.58655,1.58655,278000000.0
2009-02-13 16:04:00,1.5866,1.58705,1.5862,1.58645,240400000.0
2009-02-13 16:05:00,1.5866,1.58725,1.58615,1.5866,291000000.0
2009-02-13 16:06:00,1.5866,1.58695,1.58595,1.5862,194400000.0
2009-02-13 16:07:00,1.58625,1.5864,1.586,1.5862,141800000.0
2009-02-13 16:08:00,1.5862,1.58625,1.5859,1.586,147600000.0
2009-02-13 16:09:00,1.58595,1.586,1.5854,1.5854,256000000.0
2009-02-13 16:10:00,1.5854,1.58545,1.58425,1.58425,222000000.0
2009-02-13 16:11:00,1.5843,1.58465,1.5843,1.58455,187800000.0
2009-02-13 16:12:00,1.58455,1.58525,1.5845,1.58515,115000000.0
2009-02-13 16:13:00,1.58505,1.58565,1.5847,1.58505,238200000.0
2009-02-13 16:14:00,1.5852,1.58735,1.5852,1.5873,269200000.0
2009-02-13 16:15:00,1.58715,1.58825,1.58715,1.58805,287800000.0
2009-02-13 16:16:00,1.5881,1.58815,1.5874,1.5877,275200000.0
2009-02-13 16:17:00,1.58775,1.58825,1.5875,1.58825,265000000.0
2009-02-13 16:18:00,1.58825,1.58845,1.5869,1.58705,278200000.0
2009-02-13 16:19:00,1.5869,1.58765,1.58625,1.587,355600000.0
2009-02-13 16:20:00,1.587,1.5881,1.587,1.5879,307400000.0
2009-02-13 16:21:00,1.58805,1.5885,1.58735,1.5885,254600000.0
2009-02-13 16:22:00,1.5883,1.58895,1.5883,1.5888,224600000.0
2009-02-13 16:23:00,1.5888,1.5893,1.5885,1.58905,298000000.0
2009-02-13 16:24:00,1.589,1.589,1.5873,1.58765,388600000.0
2009-02-13 16:25:00,1.5876,1.588,1.58665,1.58715,270400000.0
2009-02-13 16:26:00,1.58715,1.5884,1.58715,1.588,299400000.0
2009-02-13 16:27:00,1.58815,1.5893,1.58775,1.58905,236000000.0
2009-02-13 16:28:00,1.5891,1.58955,1.58865,1.58865,243600000.0
2009-02-13 16:29:00,1.5887,1.58925,1.5885,1.5889,238600000.0
2009-02-13 16:30:00,1.5889,1.5896,1.5885,1.5887,383400000.0
2009-02-13 16:31:00,1.58865,1.5897,1.5885,1.5895,286800000.0
2009-02-13 16:32:00,1.5895,1.5895,1.58825,1.5889,211800000.0
2009-02-13 16:33:00,1.5891,1.58935,1.5886,1.5888,156000000.0
2009-02-13 16:34:00,1.58905,1.58945,1.58875,1.58905,130200000.0
2009-02-13 16:35:00,1.5891,1.58995,1.5891,1.58995,141600000.0
2009-02-13 16:36:00,1.58985,1.59055,1.5893,1.59015,135600000.0
2009-02-13 16:37:00,1.59015,1.5914,1.58975,1.5904,225000000.0
2009-02-13 16:38:00,1.59045,1.59135,1.59025,1.59045,228600000.0
2009-02-13 16:39:00,1.5905,1.5906,1.58975,1.5902,236800000.0
2009-02-13 16:40:00,1.5901,1.59135,1.58985,1.59105,171000000.0
2009-02-13 16:41:00,1.591,1.59235,1.5909,1.59235,273600000.0
2009-02-13 16:42:00,1.59225,1.59255,1.59195,1.5922,161600000.0
2009-02-13 16:43:00,1.5922,1.59225,1.59175,1.5918,248200000.0
2009-02-13 16:44:00,1.59185,1.59225,1.5914,1.59215,286800000.0
2009-02-13 16:45:00,1.59215,1.5925,1.59165,1.5921,343000000.0
2009-02-13 16:46:00,1.5922,1.59235,1.59165,1.5919,318800000.0
2009-02-13 16:47:00,1.59185,1.59205,1.59135,1.59155,274800000.0
2009-02-13 16:48:00,1.59155,1.5918,1.59085,1.59095,447200000.0
2009-02-13 16:49:00,1.59095,1.59205,1.59085,1.59175,257400000.0
2009-02-13 16:50:00,1.59175,1.59205,1.591,1.59155,279200000.0
2009-02-13 16:51:00,1.5916,1.592,1.59095,1.5911,236000000.0
2009-02-13 16:52:00,1.59115,1.5918,1.591,1.59155,131200000.0
2009-02-13 16:53:00,1.59165,1.59205,1.59115,1.59155,115400000.0
2009-02-13 16:54:00,1.5916,1.59165,1.59075,1.59075,180800000.0
2009-02-13 16:55:00,1.5907,1.59135,1.59025,1.59045,249400000.0
2009-02-13 16:56:00,1.59055,1.5906,1.59,1.59055,137800000.0
2009-02-13 16:57:00,1.5905,1.59075,1.58975,1.58985,165200000.0
2009-02-13 16:58:00,1.5899,1.5908,1.58865,1.5904,194800000.0
2009-02-13 16:59:00,1.59015,1.59145,1.58995,1.59135,172600000.0
2009-02-13 17:00:00,1.5913,1.5914,1.58975,1.59025,313400000.0
2009-02-13 17:01:00,1.59035,1.5907,1.5902,1.59035,299200000.0
2009-02-13 17:02:00,1.59045,1.59115,1.58995,1.5911,230600000.0
2009-02-13 17:03:00,1.591,1.5913,1.59055,1.5908,264000000.0
2009-02-13 17:04:00,1.59075,1.5914,1.5906,1.59135,176400000.0
2009-02-13 17:05:00,1.59135,1.59135,1.59045,1.59075,211000000.0
2009-02-13 17:06:00,1.5908,1.59115,1.5906,1.59105,231800000.0
2009-02-13 17:07:00,1.5911,1.59135,1.5909,1.59095,319800000.0
2009-02-13 17:08:00,1.59095,1.59175,1.59075,1.59165,263200000.0
2009-02-13 17:09:00,1.5916,1.5916,1.59025,1.59085,252000000.0
2009-02-13 17:10:00,1.59085,1.5918,1.59085,1.59125,231600000.0
2009-02-13 17:11:00,1.5913,1.5916,1.5903,1.59105,195800000.0
2009-02-13 17:12:00,1.59105,1.5912,1.5903,1.591,177800000.0
2009-02-13 17:13:00,1.59115,1.59145,1.5905,1.59075,198600000.0
2009-02-13 17:14:00,1.59085,1.59135,1.59045,1.59095,350000000.0
2009-02-13 17:15:00,1.591,1.591,1.59005,1.5904,296400000.0
2009-02-13 17:16:00,1.59035,1.59165,1.59,1.59165,329000000.0
2009-02-13 17:17:00,1.5916,1.59195,1.59075,1.59155,409600000.0
2009-02-13 17:18:00,1.59155,1.5921,1.5911,1.59125,247600000.0
2009-02-13 17:19:00,1.5913,1.5915,1.59035,1.5906,222400000.0
2009-02-13 17:20:00,1.59065,1.59205,1.5906,1.5916,165000000.0
2009-02-13 17:21:00,1.5917,1.5922,1.5914,1.59215,190800000.0
2009-02-13 17:22:00,1.5922,1.5929,1.59135,1.5929,219800000.0
2009-02-13 17:23:00,1.5929,1.5939,1.5927,1.59345,255400000.0
2009-02-13 17:24:00,1.59345,1.59525,1.59335,1.59525,231400000.0
2009-02-13 17:25:00,1.5951,1.59535,1.5942,1.59425,192000000.0
2009-02-13 17:26:00,1.59425,1.5943,1.5934,1.59375,193200000.0
2009-02-13 17:27:00,1.5937,1.59415,1.59345,1.59415,349600000.0
2009-02-13 17:28:00,1.59395,1.59435,1.59375,1.59415,255600000.0
2009-02-13 17:29:00,1.59415,1.59415,1.59355,1.59355,224600000.0
2009-02-13 17:30:00,1.5935,1.59415,1.5931,1.5939,330800000.0
2009-02-13 17:31:00,1.59365,1.5938,1.59205,1.593,274800000.0
2009-02-13 17:32:00,1.59305,1.59445,1.59265,1.59435,375000000.0
2009-02-13 17:33:00,1.59435,1.5947,1.5938,1.5942,343800000.0
2009-02-13 17:34:00,1.59395,1.5944,1.59365,1.59425,234800000.0
2009-02-13 17:35:00,1.59425,1.59435,1.593,1.5931,246800000.0
2009-02-13 17:36:00,1.59285,1.59355,1.5923,1.5932,182400000.0
2009-02-13 17:37:00,1.59325,1.59365,1.5927,1.59275,184600000.0
2009-02-13 17:38:00,1.59285,1.59285,1.5923,1.5925,205200000.0
2009-02-13 17:39:00,1.59255,1.59365,1.59255,1.5935,241800000.0
2009-02-13 17:40:00,1.5933,1.594,1.5933,1.59335,318000000.0
2009-02-13 17:41:00,1.5932,1.59405,1.5932,1.59395,440400000.0
2009-02-13 17:42:00,1.59385,1.59395,1.5932,1.59365,279200000.0
2009-02-13 17:43:00,1.5937,1.5942,1.593,1.5941,297400000.0
2009-02-13 17:44:00,1.5939,1.59485,1.5938,1.59485,278000000.0
2009-02-13 17:45:00,1.5948,1.5954,1.5947,1.59515,293200000.0
2009-02-13 17:46:00,1.59505,1.5954,1.595,1.5953,135200000.0
2009-02-13 17:47:00,1.5953,1.59535,1.59365,1.59415,231200000.0
2009-02-13 17:48:00,1.59415,1.5949,1.59395,1.59485,242000000.0
2009-02-13 17:49:00,1.59475,1.5951,1.59435,1.595,174200000.0
2009-02-13 17:50:00,1.59505,1.59515,1.59325,1.59325,141600000.0
2009-02-13 17:51:00,1.5932,1.5936,1.59265,1.5935,245200000.0
2009-02-13 17:52:00,1.5935,1.59445,1.59345,1.5942,198000000.0
2009-02-13 17:53:00,1.5945,1.5949,1.5944,1.59465,337200000.0
2009-02-13 17:54:00,1.59465,1.59505,1.5945,1.5945,222200000.0
2009-02-13 17:55:00,1.5946,1.59555,1.5944,1.59545,170800000.0
2009-02-13 17:56:00,1.5954,1.59585,1.59515,1.59555,160600000.0
2009-02-13 17:57:00,1.59555,1.59665,1.59545,1.59665,181600000.0
2009-02-13 17:58:00,1.59675,1.5985,1.5966,1.5985,178200000.0
2009-02-13 17:59:00,1.59845,1.6019,1.5982,1.60025,246800000.0
2009-02-13 18:00:00,1.60035,1.6005,1.59825,1.5988,237000000.0
2009-02-13 18:01:00,1.5987,1.59925,1.59845,1.59845,201800000.0
2009-02-13 18:02:00,1.5983,1.599,1.59745,1.599,262400000.0
2009-02-13 18:03:00,1.59895,1.59935,1.5986,1.5991,233200000.0
2009-02-13 18:04:00,1.5991,1.5996,1.59885,1.59895,210200000.0
2009-02-13 18:05:00,1.599,1.59995,1.59885,1.5997,151000000.0
2009-02-13 18:06:00,1.5999,1.6007,1.5993,1.60015,154400000.0
2009-02-13 18:07:00,1.60005,1.60005,1.5991,1.5993,163200000.0
2009-02-13 18:08:00,1.59935,1.59995,1.59915,1.59915,182600000.0
2009-02-13 18:09:00,1.5992,1.5993,1.5982,1.59905,196200000.0
2009-02-13 18:10:00,1.59905,1.60005,1.59905,1.59985,175600000.0
2009-02-13 18:11:00,1.5999,1.60045,1.59905,1.59915,182400000.0
2009-02-13 18:12:00,1.5993,1.60055,1.5993,1.59945,227600000.0
2009-02-13 18:13:00,1.59945,1.6027,1.5994,1.60235,264200000.0
2009-02-13 18:14:00,1.60235,1.60445,1.60235,1.60335,251200000.0
2009-02-13 18:15:00,1.6035,1.6035,1.602,1.60215,193800000.0
2009-02-13 18:16:00,1.60215,1.6031,1.60205,1.6022,202200000.0
2009-02-13 18:17:00,1.60225,1.6025,1.6018,1.602,138000000.0
2009-02-13 18:18:00,1.6019,1.60215,1.6016,1.6019,118200000.0
2009-02-13 18:19:00,1.60195,1.60215,1.6012,1.60205,247400000.0
2009-02-13 18:20:00,1.6019,1.6026,1.60105,1.60125,278200000.0
2009-02-13 18:21:00,1.60125,1.6016,1.6006,1.6016,180000000.0
2009-02-13 18:22:00,1.6016,1.602,1.60095,1.6017,152600000.0
2009-02-13 18:23:00,1.60165,1.60425,1.60105,1.60375,297800000.0
2009-02-13 18:24:00,1.6038,1.6044,1.60305,1.60315,203000000.0
2009-02-13 18:25:00,1.6031,1.60315,1.6023,1.60305,146400000.0
2009-02-13 18:26:00,1.60305,1.60345,1.60245,1.60245,166800000.0
2009-02-13 18:27:00,1.6025,1.6025,1.60065,1.60145,194800000.0
2009-02-13 18:28:00,1.6015,1.6016,1.6001,1.6016,167400000.0
2009-02-13 18:29:00,1.60145,1.60175,1.60085,1.60095,254400000.0
2009-02-13 18:30:00,1.6009,1.60155,1.6002,1.6015,183200000.0
2009-02-13 18:31:00,1.60145,1.60295,1.601,1.6019,188800000.0
2009-02-13 18:32:00,1.6019,1.6019,1.6011,1.6017,150800000.0
2009-02-13 18:33:00,1.60165,1.60175,1.60085,1.6017,159800000.0
2009-02-13 18:34:00,1.6017,1.6017,1.60035,1.60075,163800000.0
2009-02-13 18:35:00,1.60075,1.6015,1.60045,1.6014,304000000.0
2009-02-13 18:36:00,1.6016,1.6021,1.60095,1.6021,251400000.0
2009-02-13 18:37:00,1.6021,1.60245,1.60135,1.60145,181000000.0
2009-02-13 18:38:00,1.6015,1.6021,1.60135,1.6018,219000000.0
2009-02-13 18:39:00,1.602,1.6026,1.60185,1.6023,257600000.0
2009-02-13 18:40:00,1.60235,1.6026,1.6011,1.6017,249200000.0
2009-02-13 18:41:00,1.60205,1.60295,1.60165,1.60205,246600000.0
2009-02-13 18:42:00,1.6022,1.60415,1.6022,1.60405,202400000.0
2009-02-13 18:43:00,1.60405,1.6047,1.6035,1.6038,227000000.0
2009-02-13 18:44:00,1.60395,1.60415,1.60315,1.60385,200600000.0
2009-02-13 18:45:00,1.6039,1.60485,1.6039,1.60455,268800000.0
2009-02-13 18:46:00,1.6045,1.60545,1.60405,1.60425,264200000.0
2009-02-13 18:47:00,1.60435,1.60445,1.6035,1.60375,153000000.0
2009-02-13 18:48:00,1.60385,1.6044,1.6038,1.6038,206600000.0
2009-02-13 18:49:00,1.604,1.6041,1.60345,1.60345,240200000.0
2009-02-13 18:50:00,1.6035,1.60535,1.6035,1.6048,288200000.0
2009-02-13 18:51:00,1.6048,1.60555,1.6044,1.6047,205400000.0
2009-02-13 18:52:00,1.6046,1.60515,1.604,1.6044,217000000.0
2009-02-13 18:53:00,1.60445,1.60445,1.60315,1.60355,191200000.0
2009-02-13 18:54:00,1.6033,1.6036,1.6029,1.6031,184200000.0
2009-02-13 18:55:00,1.6031,1.6031,1.60225,1.60275,291600000.0
2009-02-13 18:56:00,1.6028,1.6029,1.60155,1.6018,246600000.0
2009-02-13 18:57:00,1.6019,1.6026,1.60095,1.60135,260100000.0
2009-02-13 18:58:00,1.60155,1.60165,1.60045,1.60095,210600000.0
2009-02-13 18:59:00,1.6009,1.60165,1.60085,1.6011,293200000.0
2009-02-13 19:00:00,1.60115,1.6018,1.6006,1.60175,220400000.0
2009-02-13 19:01:00,1.60155,1.602,1.60055,1.6009,166400000.0
2009-02-13 19:02:00,1.60115,1.6015,1.6002,1.6015,166400000.0
2009-02-13 19:03:00,1.6015,1.6021,1.6011,1.6011,203800000.0
2009-02-13 19:04:00,1.60115,1.60165,1.601,1.60145,106000000.0
2009-02-13 19:05:00,1.60145,1.60185,1.601,1.6011,193800000.0
2009-02-13 19:06:00,1.6011,1.6016,1.60105,1.60125,189400000.0
2009-02-13 19:07:00,1.60125,1.6014,1.60105,1.6012,169800000.0
2009-02-13 19:08:00,1.60125,1.60185,1.6012,1.6016,261200000.0
2009-02-13 19:09:00,1.6012,1.6016,1.6009,1.6013,148000000.0
2009-02-13 19:10:00,1.6019,1.60255,1.60135,1.60255,179800000.0
2009-02-13 19:11:00,1.60245,1.6029,1.6021,1.6026,197200000.0
2009-02-13 19:12:00,1.6026,1.60305,1.60215,1.6028,290400000.0
2009-02-13 19:13:00,1.60305,1.6034,1.60235,1.60325,275600000.0
2009-02-13 19:14:00,1.6032,1.60355,1.6022,1.6026,295200000.0
2009-02-13 19:15:00,1.6026,1.6027,1.6022,1.60235,199200000.0
2009-02-13 19:16:00,1.60225,1.6027,1.6021,1.60215,96800000.0
2009-02-13 19:17:00,1.6019,1.60265,1.6017,1.60265,158000000.0
2009-02-13 19:18:00,1.60245,1.60265,1.6017,1.60185,162000000.0
2009-02-13 19:19:00,1.60185,1.60275,1.6012,1.60275,230000000.0
2009-02-13 19:20:00,1.603,1.603,1.60195,1.60225,152400000.0
2009-02-13 19:21:00,1.60235,1.60295,1.6023,1.60295,163600000.0
2009-02-13 19:22:00,1.60285,1.60425,1.60285,1.6037,312000000.0
2009-02-13 19:23:00,1.6037,1.60395,1.6032,1.6032,132800000.0
2009-02-13 19:24:00,1.6032,1.60355,1.6029,1.60335,181600000.0
2009-02-13 19:25:00,1.60325,1.6033,1.60295,1.60325,72000000.0
2009-02-13 19:26:00,1.6032,1.60325,1.60295,1.603,90000000.0
2009-02-13 19:27:00,1.60295,1.6031,1.6025,1.60295,160000000.0
2009-02-13 19:28:00,1.60295,1.6034,1.60285,1.6031,144400000.0
2009-02-13 19:29:00,1.60305,1.6043,1.60295,1.60405,138400000.0
2009-02-13 19:30:00,1.60395,1.604,1.6033,1.6036,264000000.0
2009-02-13 19:31:00,1.60355,1.60365,1.60295,1.60295,138000000.0
2009-02-13 19:32:00,1.60285,1.60315,1.60255,1.60295,104400000.0
2009-02-13 19:33:00,1.60295,1.603,1.6019,1.6024,186800000.0
2009-02-13 19:34:00,1.6025,1.60305,1.6025,1.603,73200000.0
2009-02-13 19:35:00,1.6031,1.60325,1.6027,1.603,142400000.0
2009-02-13 19:36:00,1.603,1.60305,1.6026,1.6026,112800000.0
2009-02-13 19:37:00,1.6025,1.60255,1.6017,1.60205,198400000.0
2009-02-13 19:38:00,1.6019,1.6019,1.6011,1.60115,102800000.0
2009-02-13 19:39:00,1.60115,1.60145,1.6006,1.6006,147600000.0
2009-02-13 19:40:00,1.60055,1.6014,1.60045,1.60105,186000000.0
2009-02-13 19:41:00,1.60105,1.6012,1.59985,1.59985,215200000.0
2009-02-13 19:42:00,1.5998,1.5999,1.59755,1.598,164400000.0
2009-02-13 19:43:00,1.59805,1.59835,1.5979,1.5981,165600000.0
2009-02-13 19:44:00,1.59815,1.5988,1.5981,1.5988,144200000.0
2009-02-13 19:45:00,1.59885,1.59915,1.59835,1.5986,279200000.0
2009-02-13 19:46:00,1.59875,1.5989,1.5983,1.5987,248600000.0
2009-02-13 19:47:00,1.59865,1.59955,1.59845,1.5991,204000000.0
2009-02-13 19:48:00,1.59915,1.5993,1.5991,1.59925,80800000.0
2009-02-13 19:49:00,1.59925,1.59955,1.59915,1.59925,78400000.0
2009-02-13 19:50:00,1.59925,1.59935,1.59885,1.59905,107600000.0
2009-02-13 19:51:00,1.5993,1.5996,1.59925,1.5994,73600000.0
2009-02-13 19:52:00,1.5993,1.59935,1.59875,1.5989,138400000.0
2009-02-13 19:53:00,1.599,1.59945,1.59875,1.59875,88000000.0
2009-02-13 19:54:00,1.59865,1.59865,1.59765,1.5981,207200000.0
2009-02-13 19:55:00,1.5981,1.59915,1.5979,1.5991,165200000.0
2009-02-13 19:56:00,1.59915,1.59925,1.59895,1.5991,87000000.0
2009-02-13 19:57:00,1.59895,1.5994,1.59875,1.5993,92600000.0
2009-02-13 19:58:00,1.5993,1.59955,1.59915,1.59915,79200000.0
2009-02-13 19:59:00,1.59945,1.60045,1.5989,1.60035,246000000.0
2009-02-13 20:00:00,1.60045,1.60045,1.5982,1.59845,222600000.0
2009-02-13 20:01:00,1.5985,1.5995,1.59825,1.5989,193800000.0
2009-02-13 20:02:00,1.5991,1.6005,1.59905,1.59995,241800000.0
2009-02-13 20:03:00,1.5998,1.60015,1.5996,1.60015,130400000.0
2009-02-13 20:04:00,1.6,1.60025,1.59985,1.6001,48800000.0
2009-02-13 20:05:00,1.60015,1.60015,1.59965,1.59975,192200000.0
2009-02-13 20:06:00,1.5998,1.60045,1.59975,1.5998,198600000.0
2009-02-13 20:07:00,1.59995,1.60035,1.5997,1.6,143400000.0
2009-02-13 20:08:00,1.6,1.6005,1.5999,1.6003,190800000.0
2009-02-13 20:09:00,1.6004,1.6004,1.59875,1.5992,141600000.0
2009-02-13 20:10:00,1.5992,1.59945,1.59875,1.59875,169000000.0
2009-02-13 20:11:00,1.5988,1.599,1.598,1.59865,177200000.0
2009-02-13 20:12:00,1.5985,1.5985,1.5981,1.59835,172800000.0
2009-02-13 20:13:00,1.59825,1.59845,1.59755,1.598,211200000.0
2009-02-13 20:14:00,1.59785,1.5982,1.59785,1.5982,43200000.0
2009-02-13 20:15:00,1.5982,1.5994,1.5982,1.5987,125000000.0
2009-02-13 20:16:00,1.5988,1.59965,1.5987,1.5994,226000000.0
2009-02-13 20:17:00,1.5994,1.59965,1.59915,1.59945,185200000.0
2009-02-13 20:18:00,1.59935,1.59955,1.5987,1.59885,203600000.0
2009-02-13 20:19:00,1.59885,1.5996,1.59875,1.59915,149200000.0
2009-02-13 20:20:00,1.5992,1.5992,1.59895,1.599,39600000.0
2009-02-13 20:21:00,1.59905,1.5993,1.59895,1.59905,58400000.0
2009-02-13 20:22:00,1.599,1.5991,1.59805,1.5984,63600000.0
2009-02-13 20:23:00,1.59845,1.59895,1.598,1.5987,123200000.0
2009-02-13 20:24:00,1.5987,1.5991,1.5986,1.59865,80400000.0
2009-02-13 20:25:00,1.59865,1.59935,1.59865,1.59925,75200000.0
2009-02-13 20:26:00,1.59925,1.59955,1.5987,1.5987,80800000.0
2009-02-13 20:27:00,1.5988,1.5992,1.59825,1.5991,96400000.0
2009-02-13 20:28:00,1.599,1.5997,1.59885,1.59965,122800000.0
2009-02-13 20:29:00,1.59965,1.60005,1.59945,1.59945,87400000.0
2009-02-13 20:30:00,1.59935,1.59985,1.59925,1.59965,156000000.0
2009-02-13 20:31:00,1.59955,1.59955,1.5987,1.59915,95400000.0
2009-02-13 20:32:00,1.59915,1.59925,1.59885,1.599,76000000.0
2009-02-13 20:33:00,1.59905,1.59945,1.59845,1.59885,128000000.0
2009-02-13 20:34:00,1.5989,1.5989,1.5982,1.5985,69200000.0
2009-02-13 20:35:00,1.59855,1.5988,1.5979,1.5979,62800000.0
2009-02-13 20:36:00,1.59825,1.59825,1.59785,1.5981,85400000.0
2009-02-13 20:37:00,1.5981,1.5983,1.59765,1.5982,84200000.0
2009-02-13 20:38:00,1.5981,1.59845,1.5976,1.59765,238600000.0
2009-02-13 20:39:00,1.59765,1.59805,1.59765,1.59795,60800000.0
2009-02-13 20:40:00,1.59805,1.59885,1.5979,1.59865,92200000.0
2009-02-13 20:41:00,1.5987,1.59905,1.59865,1.59875,156400000.0
2009-02-13 20:42:00,1.59885,1.59925,1.59865,1.5991,102000000.0
2009-02-13 20:43:00,1.59915,1.59935,1.5988,1.59915,97600000.0
2009-02-13 20:44:00,1.59925,1.5998,1.5985,1.59945,326000000.0
2009-02-13 20:45:00,1.5992,1.6001,1.599,1.5993,207600000.0
2009-02-13 20:46:00,1.59935,1.5994,1.59815,1.5986,256400000.0
2009-02-13 20:47:00,1.5986,1.5991,1.5983,1.5987,181600000.0
2009-02-13 20:48:00,1.59875,1.5993,1.5985,1.59885,201800000.0
2009-02-13 20:49:00,1.59895,1.59975,1.5983,1.5997,282400000.0
2009-02-13 20:50:00,1.59965,1.59965,1.5986,1.5989,131400000.0
2009-02-13 20:51:00,1.59865,1.59865,1.59825,1.5984,123600000.0
2009-02-13 20:52:00,1.5986,1.59865,1.5974,1.59765,204400000.0
2009-02-13 20:53:00,1.59755,1.5979,1.59715,1.59715,102800000.0
2009-02-13 20:54:00,1.5971,1.59745,1.5968,1.59705,135400000.0
2009-02-13 20:55:00,1.59715,1.59785,1.59715,1.59785,227200000.0
2009-02-13 20:56:00,1.5976,1.5979,1.5971,1.59715,227000000.0
2009-02-13 20:57:00,1.59745,1.5985,1.59745,1.5979,229800000.0
2009-02-13 20:58:00,1.59815,1.5988,1.59805,1.59815,200200000.0
2009-02-13 20:59:00,1.5981,1.59855,1.5975,1.59805,229600000.0
2009-02-13 21:00:00,1.5981,1.5984,1.59745,1.5977,159200000.0
2009-02-13 21:01:00,1.5977,1.598,1.5972,1.59775,218400000.0
2009-02-13 21:02:00,1.5978,1.5982,1.5976,1.5982,153800000.0
2009-02-13 21:03:00,1.5982,1.59915,1.59815,1.59855,219600000.0
2009-02-13 21:04:00,1.59875,1.59875,1.59815,1.5984,46800000.0
2009-02-13 21:05:00,1.59835,1.5984,1.5965,1.59735,272800000.0
2009-02-13 21:06:00,1.59735,1.5987,1.59655,1.5986,215600000.0
2009-02-13 21:07:00,1.5986,1.5986,1.5974,1.5978,204600000.0
2009-02-13 21:08:00,1.5979,1.5979,1.59705,1.59735,187800000.0
2009-02-13 21:09:00,1.5975,1.5978,1.59735,1.5975,162000000.0
2009-02-13 21:10:00,1.5975,1.59755,1.59705,1.5975,218800000.0
2009-02-13 21:11:00,1.59735,1.59755,1.5967,1.5972,177400000.0
2009-02-13 21:12:00,1.59725,1.5977,1.5969,1.59705,105600000.0
2009-02-13 21:13:00,1.59705,1.59735,1.59665,1.59675,162400000.0
2009-02-13 21:14:00,1.5969,1.5969,1.59635,1.59635,37600000.0
2009-02-13 21:15:00,1.59645,1.59665,1.59535,1.59535,217600000.0
2009-02-13 21:16:00,1.59535,1.59695,1.59535,1.5966,154000000.0
2009-02-13 21:17:00,1.5967,1.5972,1.59635,1.5967,126000000.0
2009-02-13 21:18:00,1.5966,1.5972,1.59635,1.59705,95200000.0
2009-02-13 21:19:00,1.5971,1.5971,1.59675,1.5969,59200000.0
2009-02-13 21:20:00,1.597,1.5973,1.5956,1.5958,188800000.0
2009-02-13 21:21:00,1.59575,1.59625,1.59565,1.59615,103200000.0
2009-02-13 21:22:00,1.5964,1.5965,1.5961,1.59635,147600000.0
2009-02-13 21:23:00,1.5965,1.5966,1.59565,1.5959,123600000.0
2009-02-13 21:24:00,1.59605,1.59605,1.59525,1.59565,106400000.0
2009-02-13 21:25:00,1.59565,1.5958,1.59425,1.59435,214600000.0
2009-02-13 21:26:00,1.59445,1.59515,1.59425,1.59515,200800000.0
2009-02-13 21:27:00,1.5951,1.59525,1.5937,1.5937,169000000.0
2009-02-13 21:28:00,1.5937,1.5945,1.59355,1.5941,202000000.0
2009-02-13 21:29:00,1.5941,1.5941,1.5936,1.5941,105600000.0
2009-02-13 21:30:00,1.59405,1.595,1.5938,1.59465,268000000.0
2009-02-13 21:31:00,1.5946,1.5951,1.5941,1.59445,190400000.0
2009-02-13 21:32:00,1.5945,1.59495,1.59445,1.59455,64800000.0
2009-02-13 21:33:00,1.5944,1.5944,1.59345,1.59345,174000000.0
2009-02-13 21:34:00,1.5936,1.59385,1.59345,1.59385,64800000.0
2009-02-13 21:35:00,1.59395,1.59405,1.59355,1.59385,116400000.0
2009-02-13 21:36:00,1.59375,1.594,1.5928,1.59295,153400000.0
2009-02-13 21:37:00,1.59295,1.59345,1.59205,1.5922,199800000.0
2009-02-13 21:38:00,1.59275,1.59305,1.5926,1.5927,80800000.0
2009-02-13 21:39:00,1.5928,1.59305,1.5914,1.5914,243600000.0
2009-02-13 21:40:00,1.59145,1.59175,1.5911,1.5914,173200000.0
2009-02-13 21:41:00,1.5914,1.5915,1.5913,1.5914,120400000.0
2009-02-13 21:42:00,1.59125,1.59255,1.5912,1.5917,200400000.0
2009-02-13 21:43:00,1.59155,1.59305,1.59155,1.5928,131200000.0
2009-02-13 21:44:00,1.5928,1.59305,1.59265,1.5929,70000000.0
2009-02-13 21:45:00,1.59295,1.59345,1.5923,1.5924,169400000.0
2009-02-13 21:46:00,1.5924,1.5932,1.5924,1.5932,132400000.0
2009-02-13 21:47:00,1.5931,1.59355,1.593,1.5931,95200000.0
2009-02-13 21:48:00,1.5931,1.59335,1.5931,1.59325,65400000.0
2009-02-13 21:49:00,1.59325,1.59325,1.5927,1.5929,124000000.0
2009-02-13 21:50:00,1.5929,1.59305,1.59255,1.593,94400000.0
2009-02-13 21:51:00,1.59315,1.5936,1.59315,1.5934,58400000.0
2009-02-13 21:52:00,1.59355,1.594,1.5933,1.59365,93200000.0
2009-02-13 21:53:00,1.59355,1.59365,1.5929,1.59365,136800000.0
2009-02-13 21:54:00,1.59365,1.5937,1.5929,1.59295,177200000.0
2009-02-13 21:55:00,1.59305,1.59325,1.59295,1.59295,78800000.0
2009-02-13 21:56:00,1.59295,1.59315,1.5927,1.59315,119600000.0
2009-02-13 21:57:00,1.59315,1.5935,1.5928,1.5928,135200000.0
2009-02-13 21:58:00,1.5928,1.5931,1.5924,1.59255,198400000.0
2009-02-13 21:59:00,1.59265,1.59375,1.59265,1.59375,137600000.0
2009-02-13 22:00:00,1.5937,1.59435,1.59325,1.59415,217600000.0
2009-02-13 22:01:00,1.5942,1.5942,1.5937,1.5939,71600000.0
2009-02-13 22:02:00,1.5937,1.5939,1.5937,1.5938,18000000.0
2009-02-13 22:03:00,1.59375,1.59415,1.59315,1.59415,177000000.0
2009-02-13 22:04:00,1.59425,1.59465,1.59425,1.5945,39600000.0
2009-02-13 22:05:00,1.5944,1.5948,1.5944,1.59445,54800000.0
2009-02-13 22:06:00,1.59435,1.59435,1.59365,1.59365,56800000.0
2009-02-13 22:07:00,1.59365,1.5938,1.59345,1.5938,127600000.0
2009-02-13 22:08:00,1.5938,1.5938,1.593,1.5936,213000000.0
2009-02-13 22:09:00,1.5936,1.5943,1.5935,1.59355,137600000.0
2009-02-13 22:10:00,1.5937,1.59395,1.5937,1.59395,53200000.0
2009-02-13 22:11:00,1.594,1.59425,1.5937,1.59415,105000000.0
2009-02-13 22:12:00,1.594,1.59455,1.59385,1.59455,102000000.0
2009-02-13 22:13:00,1.59455,1.59455,1.594,1.5943,100000000.0
2009-02-13 22:14:00,1.5944,1.5951,1.5942,1.59505,138400000.0
2009-02-13 22:15:00,1.59505,1.59515,1.59435,1.59435,143600000.0
2009-02-13 22:16:00,1.5944,1.59535,1.59425,1.59505,104800000.0
2009-02-13 22:17:00,1.595,1.595,1.5948,1.59495,64800000.0
2009-02-13 22:18:00,1.59505,1.59505,1.59485,1.5949,43200000.0
2009-02-13 22:19:00,1.59505,1.59505,1.59485,1.5949,41200000.0
2009-02-13 22:20:00,1.59485,1.59485,1.59455,1.5946,102000000.0
2009-02-13 22:21:00,1.59455,1.59475,1.5944,1.59455,61200000.0
2009-02-13 22:22:00,1.5946,1.5946,1.5944,1.5946,21600000.0
2009-02-13 22:23:00,1.59455,1.59455,1.59425,1.59425,59200000.0
2009-02-13 22:24:00,1.59425,1.5944,1.59405,1.59415,78000000.0
2009-02-13 22:25:00,1.59425,1.5945,1.59415,1.5945,46800000.0
2009-02-13 22:26:00,1.5944,1.5947,1.59415,1.5946,50000000.0
2009-02-13 22:27:00,1.5948,1.5948,1.59445,1.59445,28800000.0
2009-02-13 22:28:00,1.5945,1.59505,1.5945,1.59505,75600000.0
2009-02-13 22:29:00,1.59495,1.59495,1.5944,1.59465,118000000.0
2009-02-13 22:30:00,1.5946,1.59475,1.59445,1.5947,65200000.0
2009-02-13 22:31:00,1.5947,1.5948,1.5933,1.59375,251200000.0
2009-02-13 22:32:00,1.59365,1.59395,1.59325,1.5934,198000000.0
2009-02-13 22:33:00,1.59315,1.59385,1.59305,1.59355,164400000.0
2009-02-13 22:34:00,1.59345,1.5937,1.5917,1.59195,126000000.0
2009-02-13 22:35:00,1.59215,1.5926,1.5921,1.5926,74800000.0
2009-02-13 22:36:00,1.5926,1.5926,1.59145,1.5918,113200000.0
2009-02-13 22:37:00,1.59195,1.59235,1.5917,1.59235,98800000.0
2009-02-13 22:38:00,1.59235,1.5928,1.5922,1.5922,121200000.0
2009-02-13 22:39:00,1.5924,1.59275,1.5918,1.59215,246000000.0
2009-02-13 22:40:00,1.59215,1.59215,1.59095,1.5913,128000000.0
2009-02-13 22:41:00,1.5913,1.5918,1.5912,1.59135,118000000.0
2009-02-13 22:42:00,1.59135,1.5918,1.5907,1.5912,180400000.0
2009-02-13 22:43:00,1.59115,1.59145,1.59075,1.59085,159600000.0
2009-02-13 22:44:00,1.591,1.5914,1.59065,1.59065,121200000.0
2009-02-13 22:45:00,1.59065,1.59065,1.58975,1.59015,170800000.0
2009-02-13 22:46:00,1.59015,1.59035,1.59005,1.5901,30000000.0
2009-02-13 22:47:00,1.59,1.5902,1.58985,1.5902,112800000.0
2009-02-13 22:48:00,1.5903,1.59035,1.5899,1.59,158400000.0
2009-02-13 22:49:00,1.5901,1.5909,1.59005,1.59085,58800000.0
2009-02-13 22:50:00,1.59075,1.591,1.5906,1.59085,90000000.0
2009-02-13 22:51:00,1.59075,1.5908,1.59025,1.5904,140400000.0
2009-02-13 22:52:00,1.59045,1.59105,1.5903,1.5904,87600000.0
2009-02-13 22:53:00,1.5906,1.59105,1.5906,1.59085,28800000.0
2009-02-13 22:54:00,1.59105,1.59105,1.59045,1.5907,51600000.0
2009-02-13 22:55:00,1.5908,1.59135,1.5904,1.59085,112400000.0
2009-02-13 22:56:00,1.59085,1.5909,1.59025,1.59065,100000000.0
2009-02-13 22:57:00,1.5906,1.59075,1.5902,1.59045,61600000.0
2009-02-13 22:58:00,1.5903,1.59145,1.5903,1.59145,174400000.0
2009-02-13 22:59:00,1.59145,1.5917,1.5904,1.59095,172400000.0
2009-02-13 23:00:00,1.59115,1.59115,1.58985,1.5906,133200000.0
2009-02-13 23:01:00,1.5906,1.59075,1.5905,1.59065,85600000.0
2009-02-13 23:02:00,1.59055,1.59095,1.59005,1.59005,113000000.0
2009-02-13 23:03:00,1.59025,1.59035,1.58965,1.58985,126000000.0
2009-02-13 23:04:00,1.58985,1.5904,1.58945,1.59015,178000000.0
2009-02-13 23:05:00,1.59015,1.59125,1.59015,1.59125,94800000.0
2009-02-13 23:06:00,1.59115,1.59195,1.5908,1.5915,93200000.0
2009-02-13 23:07:00,1.59155,1.59185,1.59115,1.59175,135600000.0
2009-02-13 23:08:00,1.59175,1.5923,1.59135,1.5923,143800000.0
2009-02-13 23:09:00,1.59225,1.5939,1.5914,1.5915,168400000.0
2009-02-13 23:10:00,1.5917,1.59275,1.59155,1.59155,75600000.0
2009-02-13 23:11:00,1.5917,1.59175,1.59125,1.5913,64400000.0
2009-02-13 23:12:00,1.59135,1.59135,1.58965,1.58965,138200000.0
2009-02-13 23:13:00,1.58975,1.58995,1.58845,1.5887,188400000.0
2009-02-13 23:14:00,1.5887,1.58885,1.58755,1.58755,89600000.0
2009-02-13 23:15:00,1.58765,1.5877,1.5875,1.5875,28800000.0
2009-02-13 23:16:00,1.5874,1.5876,1.58725,1.58725,47200000.0
2009-02-13 23:17:00,1.58725,1.5873,1.58695,1.5873,150800000.0
2009-02-13 23:18:00,1.58725,1.58725,1.5869,1.58715,60000000.0
2009-02-13 23:19:00,1.5873,1.58735,1.58725,1.58725,13600000.0
2009-02-13 23:20:00,1.5873,1.5875,1.5873,1.5874,39600000.0
2009-02-13 23:21:00,1.58715,1.58725,1.58715,1.58725,12400000.0
2009-02-13 23:22:00,1.58725,1.58815,1.5872,1.5872,175000000.0
2009-02-13 23:23:00,1.58725,1.58745,1.58725,1.5874,46800000.0
2009-02-13 23:24:00,1.5874,1.58855,1.5874,1.58795,115600000.0
2009-02-13 23:25:00,1.58785,1.58815,1.58775,1.5879,60400000.0
2009-02-13 23:26:00,1.58785,1.58785,1.58785,1.58785,8400000.0
2009-02-13 23:27:00,1.58805,1.58805,1.58725,1.5874,88800000.0
2009-02-13 23:28:00,1.5876,1.58825,1.5875,1.5882,50400000.0
2009-02-13 23:29:00,1.5883,1.58835,1.5881,1.5881,21600000.0
2009-02-13 23:30:00,1.58825,1.58825,1.5872,1.5872,35600000.0
2009-02-13 23:31:00,1.5872,1.58725,1.58705,1.5871,91600000.0
2009-02-13 23:32:00,1.58705,1.5876,1.58695,1.58745,71200000.0
2009-02-13 23:33:00,1.58765,1.5878,1.5873,1.5876,66400000.0
2009-02-13 23:34:00,1.58795,1.58805,1.5878,1.58795,43200000.0
2009-02-13 23:35:00,1.588,1.5895,1.588,1.5895,57600000.0
2009-02-13 23:36:00,1.5895,1.5899,1.58845,1.5899,140000000.0
2009-02-13 23:37:00,1.59035,1.5912,1.58965,1.59015,126800000.0
2009-02-13 23:38:00,1.59015,1.59075,1.58965,1.59065,55600000.0
2009-02-13 23:39:00,1.59075,1.59125,1.5894,1.58995,106000000.0
2009-02-13 23:40:00,1.58995,1.5905,1.5896,1.5897,104000000.0
2009-02-13 23:41:00,1.5898,1.5898,1.5892,1.5895,73200000.0
2009-02-13 23:42:00,1.58975,1.5902,1.58975,1.58975,40400000.0
2009-02-13 23:43:00,1.59,1.5903,1.58915,1.58915,51600000.0
2009-02-13 23:44:00,1.58875,1.5889,1.58705,1.58855,54800000.0
2009-02-13 23:45:00,1.5884,1.5886,1.58655,1.5878,58800000.0
2009-02-13 23:46:00,1.58685,1.5878,1.5867,1.5873,135600000.0
2009-02-13 23:47:00,1.5872,1.588,1.5872,1.588,75200000.0
2009-02-13 23:48:00,1.5882,1.5884,1.5873,1.58805,39200000.0
2009-02-13 23:49:00,1.58795,1.58795,1.58685,1.58715,32400000.0
2009-02-13 23:50:00,1.58725,1.58765,1.58725,1.58745,12800000.0
2009-02-13 23:51:00,1.5875,1.5878,1.58635,1.5878,42400000.0
2009-02-13 23:52:00,1.5878,1.5878,1.5865,1.5865,52000000.0
2009-02-13 23:53:00,1.5869,1.5878,1.58685,1.58685,42800000.0
2009-02-13 23:54:00,1.5867,1.58725,1.58655,1.5868,76800000.0
2009-02-13 23:55:00,1.587,1.58755,1.587,1.5873,19200000.0
2009-02-13 23:56:00,1.5874,1.5874,1.58665,1.5872,28400000.0
2009-02-13 23:57:00,1.5874,1.58915,1.587,1.58905,78200000.0
2009-02-13 23:58:00,1.58905,1.58925,1.5879,1.5884,42000000.0
2009-02-13 23:59:00,1.58835,1.58845,1.5875,1.58805,30400000.0
2009-02-16 00:00:00,1.5855,1.5859,1.5855,1.5858,20800000.0
2009-02-16 00:01:00,1.5856,1.5859,1.5856,1.5858,20800000.0
2009-02-16 00:02:00,1.586,1.5862,1.5854,1.58565,20800000.0
2009-02-16 00:03:00,1.58555,1.5856,1.58545,1.5856,8000000.0
2009-02-16 00:04:00,1.58585,1.5867,1.58545,1.58665,19200000.0
2009-02-16 00:05:00,1.5866,1.5875,1.5865,1.58725,63200000.0
2009-02-16 00:06:00,1.5874,1.5874,1.58725,1.58725,6400000.0
2009-02-16 00:07:00,1.5872,1.5874,1.5872,1.5874,4800000.0
2009-02-16 00:08:00,1.5874,1.5874,1.58565,1.58585,35200000.0
2009-02-16 00:09:00,1.5859,1.58665,1.5856,1.5864,33600000.0
2009-02-16 00:10:00,1.58635,1.58635,1.586,1.586,6400000.0
2009-02-16 00:11:00,1.58585,1.58585,1.5852,1.58545,20800000.0
2009-02-16 00:12:00,1.58555,1.58655,1.58545,1.586,32000000.0
2009-02-16 00:13:00,1.5862,1.58685,1.5862,1.5864,20800000.0
2009-02-16 00:14:00,1.5863,1.58645,1.58575,1.58645,14400000.0
2009-02-16 00:15:00,1.58635,1.5864,1.586,1.586,9600000.0
2009-02-16 00:16:00,1.58595,1.5862,1.58585,1.58585,22400000.0
2009-02-16 00:17:00,1.58605,1.5862,1.58605,1.5862,4800000.0
2009-02-16 00:18:00,1.58545,1.58645,1.58545,1.58645,4200000.0
2009-02-16 00:19:00,1.5865,1.58705,1.5865,1.58695,38400000.0
2009-02-16 00:20:00,1.5858,1.5858,1.5858,1.5858,1000000.0
2009-02-16 00:21:00,1.58595,1.58705,1.58595,1.5869,31400000.0
2009-02-16 00:22:00,1.586,1.586,1.586,1.586,3000000.0
2009-02-16 00:23:00,1.5862,1.5869,1.5862,1.5869,5200000.0
2009-02-16 00:24:00,1.58685,1.5869,1.5867,1.58685,9600000.0
2009-02-16 00:25:00,1.58675,1.5869,1.58675,1.5869,4800000.0
2009-02-16 00:26:00,1.58685,1.5869,1.58685,1.58685,4800000.0
2009-02-16 00:27:00,1.58675,1.58685,1.5866,1.5866,22400000.0
2009-02-16 00:28:00,1.58675,1.5869,1.58645,1.5866,35200000.0
2009-02-16 00:29:00,1.5866,1.5866,1.5862,1.5864,30400000.0
2009-02-16 00:30:00,1.58645,1.58645,1.58365,1.5838,78400000.0
2009-02-16 00:31:00,1.58405,1.585,1.58235,1.5848,78400000.0
2009-02-16 00:32:00,1.58485,1.58615,1.58465,1.5851,60800000.0
2009-02-16 00:33:00,1.58515,1.5854,1.584,1.5851,52800000.0
2009-02-16 00:34:00,1.58485,1.58515,1.5844,1.58465,54400000.0
2009-02-16 00:35:00,1.58485,1.585,1.58335,1.58455,14400000.0
2009-02-16 00:36:00,1.58455,1.58455,1.5845,1.5845,3200000.0
2009-02-16 00:37:00,1.5844,1.58465,1.5844,1.58465,8000000.0
2009-02-16 00:38:00,1.58485,1.585,1.5847,1.5847,19200000.0
2009-02-16 00:39:00,1.58485,1.5854,1.58485,1.5854,14400000.0
2009-02-16 00:40:00,1.58525,1.58555,1.5843,1.58445,38400000.0
2009-02-16 00:41:00,1.5845,1.585,1.5844,1.5846,20800000.0
2009-02-16 00:42:00,1.58465,1.58465,1.5844,1.5846,9600000.0
2009-02-16 00:43:00,1.5846,1.5846,1.5846,1.5846,3200000.0
2009-02-16 00:44:00,1.58445,1.58445,1.58445,1.58445,1600000.0
2009-02-16 00:45:00,1.5845,1.5865,1.5845,1.5856,32000000.0
2009-02-16 00:46:00,1.5859,1.587,1.58565,1.5862,42400000.0
2009-02-16 00:47:00,1.58665,1.5871,1.58595,1.5861,31200000.0
2009-02-16 00:48:00,1.5862,1.5862,1.586,1.58605,14400000.0
2009-02-16 00:49:00,1.586,1.586,1.58525,1.5856,9600000.0
2009-02-16 00:50:00,1.5857,1.586,1.58525,1.586,34000000.0
2009-02-16 00:51:00,1.58595,1.58595,1.58595,1.58595,1600000.0
2009-02-16 00:52:00,1.5856,1.5861,1.5856,1.5861,8800000.0
2009-02-16 00:53:00,1.58625,1.58625,1.5862,1.5862,4800000.0
2009-02-16 00:54:00,1.5862,1.5862,1.5861,1.5862,8000000.0
2009-02-16 00:55:00,1.5858,1.58595,1.58565,1.58595,17200000.0
2009-02-16 00:56:00,1.5861,1.5861,1.58535,1.5855,39600000.0
2009-02-16 00:57:00,1.58555,1.5865,1.58555,1.5865,23600000.0
2009-02-16 00:58:00,1.5866,1.5866,1.5856,1.5856,18000000.0
2009-02-16 00:59:00,1.58565,1.58565,1.5855,1.5855,3200000.0
2009-02-16 01:00:00,1.5856,1.58635,1.5856,1.5863,48400000.0
2009-02-16 01:01:00,1.58625,1.58645,1.586,1.5863,48400000.0
2009-02-16 01:02:00,1.58635,1.58635,1.58525,1.58565,188000000.0
2009-02-16 01:03:00,1.5856,1.5856,1.5852,1.5854,44000000.0
2009-02-16 01:04:00,1.58525,1.58525,1.5843,1.58435,101600000.0
2009-02-16 01:05:00,1.58435,1.5848,1.58375,1.584,121200000.0
2009-02-16 01:06:00,1.58405,1.5851,1.58405,1.5851,50400000.0
2009-02-16 01:07:00,1.58515,1.5852,1.58385,1.5841,73600000.0
2009-02-16 01:08:00,1.58415,1.58465,1.5836,1.5846,66400000.0
2009-02-16 01:09:00,1.5846,1.58495,1.58445,1.5849,41600000.0
2009-02-16 01:10:00,1.5848,1.5848,1.58435,1.5847,44800000.0
2009-02-16 01:11:00,1.58475,1.585,1.58415,1.585,42800000.0
2009-02-16 01:12:00,1.585,1.5855,1.5844,1.5848,154000000.0
2009-02-16 01:13:00,1.5847,1.5847,1.5836,1.5843,232200000.0
2009-02-16 01:14:00,1.5842,1.58485,1.58415,1.58445,150000000.0
2009-02-16 01:15:00,1.58445,1.5848,1.5843,1.5848,75600000.0
2009-02-16 01:16:00,1.5849,1.58495,1.58475,1.5849,77600000.0
2009-02-16 01:17:00,1.5849,1.58525,1.5848,1.58515,119800000.0
2009-02-16 01:18:00,1.5851,1.58565,1.5849,1.58565,188200000.0
2009-02-16 01:19:00,1.58575,1.58665,1.5843,1.58455,62000000.0
2009-02-16 01:20:00,1.5846,1.5847,1.58455,1.5846,19200000.0
2009-02-16 01:21:00,1.58465,1.5848,1.58455,1.5846,14400000.0
2009-02-16 01:22:00,1.58465,1.58525,1.5846,1.58515,36400000.0
2009-02-16 01:23:00,1.5853,1.58635,1.58465,1.58605,144000000.0
2009-02-16 01:24:00,1.5861,1.5862,1.58525,1.5854,55600000.0
2009-02-16 01:25:00,1.58575,1.5861,1.5856,1.58585,95600000.0
2009-02-16 01:26:00,1.58585,1.5869,1.58545,1.58685,118400000.0
2009-02-16 01:27:00,1.58685,1.5871,1.58685,1.58695,38400000.0
2009-02-16 01:28:00,1.58705,1.58735,1.58705,1.5873,14800000.0
2009-02-16 01:29:00,1.58715,1.5872,1.58605,1.5863,30400000.0
2009-02-16 01:30:00,1.5864,1.5873,1.5863,1.5871,103200000.0
2009-02-16 01:31:00,1.58725,1.58725,1.58675,1.5868,94800000.0
2009-02-16 01:32:00,1.58685,1.58735,1.5867,1.58725,169600000.0
2009-02-16 01:33:00,1.5873,1.5873,1.58665,1.58675,54000000.0
2009-02-16 01:34:00,1.5869,1.58775,1.5869,1.58775,119200000.0
2009-02-16 01:35:00,1.58795,1.589,1.58795,1.589,65600000.0
2009-02-16 01:36:00,1.58905,1.5894,1.58785,1.58805,30400000.0
2009-02-16 01:37:00,1.588,1.5884,1.58745,1.58805,52800000.0
2009-02-16 01:38:00,1.58805,1.58805,1.5878,1.588,18000000.0
2009-02-16 01:39:00,1.5881,1.5881,1.5878,1.588,20800000.0
2009-02-16 01:40:00,1.588,1.588,1.58675,1.58735,100000000.0
2009-02-16 01:41:00,1.58745,1.58755,1.58745,1.58755,14400000.0
2009-02-16 01:42:00,1.5875,1.58775,1.58745,1.58775,16000000.0
2009-02-16 01:43:00,1.5877,1.58825,1.5877,1.58795,36400000.0
2009-02-16 01:44:00,1.58795,1.58825,1.58785,1.58795,106000000.0
2009-02-16 01:45:00,1.58795,1.58855,1.58795,1.58855,99600000.0
2009-02-16 01:46:00,1.58865,1.5892,1.58865,1.5888,116800000.0
2009-02-16 01:47:00,1.58865,1.58875,1.5881,1.5882,95200000.0
2009-02-16 01:48:00,1.5882,1.58855,1.5881,1.58855,25600000.0
2009-02-16 01:49:00,1.5885,1.5885,1.5879,1.5879,58800000.0
2009-02-16 01:50:00,1.588,1.5885,1.58775,1.5884,68400000.0
2009-02-16 01:51:00,1.58845,1.5885,1.58715,1.58775,127800000.0
2009-02-16 01:52:00,1.5878,1.5884,1.5876,1.58765,88800000.0
2009-02-16 01:53:00,1.5877,1.5878,1.58765,1.58775,16000000.0
2009-02-16 01:54:00,1.5878,1.5878,1.5875,1.58775,25600000.0
2009-02-16 01:55:00,1.58725,1.5876,1.58725,1.5876,23600000.0
2009-02-16 01:56:00,1.5877,1.5884,1.5876,1.5884,111200000.0
2009-02-16 01:57:00,1.58835,1.58835,1.58815,1.58825,25200000.0
2009-02-16 01:58:00,1.58825,1.58855,1.5879,1.58815,79200000.0
2009-02-16 01:59:00,1.5879,1.58795,1.5878,1.58795,35200000.0
2009-02-16 02:00:00,1.588,1.59265,1.588,1.5909,314200000.0
2009-02-16 02:01:00,1.58995,1.5914,1.5895,1.58955,500800000.0
2009-02-16 02:02:00,1.58955,1.58975,1.5891,1.5891,506000000.0
2009-02-16 02:03:00,1.5891,1.5894,1.58875,1.58935,330400000.0
2009-02-16 02:04:00,1.58935,1.5901,1.58915,1.5892,295600000.0
2009-02-16 02:05:00,1.5891,1.58935,1.5888,1.589,124400000.0
2009-02-16 02:06:00,1.58895,1.58905,1.5889,1.589,91200000.0
2009-02-16 02:07:00,1.589,1.589,1.5881,1.5888,272800000.0
2009-02-16 02:08:00,1.58885,1.589,1.58865,1.58895,156400000.0
2009-02-16 02:09:00,1.58895,1.5898,1.5889,1.5895,155200000.0
2009-02-16 02:10:00,1.5897,1.5908,1.58935,1.58955,171000000.0
2009-02-16 02:11:00,1.58955,1.5902,1.58955,1.5897,283200000.0
2009-02-16 02:12:00,1.58975,1.58975,1.58875,1.5889,272000000.0
2009-02-16 02:13:00,1.58895,1.5901,1.5887,1.58885,199400000.0
2009-02-16 02:14:00,1.5889,1.5892,1.58885,1.589,203200000.0
2009-02-16 02:15:00,1.589,1.5891,1.58885,1.58905,100800000.0
2009-02-16 02:16:00,1.58905,1.5893,1.58895,1.58915,180800000.0
2009-02-16 02:17:00,1.5892,1.58935,1.589,1.5892,270400000.0
2009-02-16 02:18:00,1.5893,1.59,1.58925,1.5897,713200000.0
2009-02-16 02:19:00,1.58935,1.5902,1.58935,1.58995,336400000.0
2009-02-16 02:20:00,1.5901,1.5904,1.5899,1.5902,290800000.0
2009-02-16 02:21:00,1.5905,1.5907,1.59035,1.5905,134800000.0
2009-02-16 02:22:00,1.5904,1.5906,1.59,1.5903,124800000.0
2009-02-16 02:23:00,1.59035,1.5906,1.59015,1.59035,56000000.0
2009-02-16 02:24:00,1.59025,1.59035,1.59,1.59,45200000.0
2009-02-16 02:25:00,1.58995,1.5901,1.58985,1.59005,116400000.0
2009-02-16 02:26:00,1.58995,1.59005,1.58925,1.58945,88000000.0
2009-02-16 02:27:00,1.58955,1.5904,1.58825,1.58835,666000000.0
2009-02-16 02:28:00,1.58835,1.5889,1.58835,1.58835,439200000.0
2009-02-16 02:29:00,1.58845,1.5898,1.5883,1.5894,143800000.0
2009-02-16 02:30:00,1.58935,1.58935,1.5891,1.5891,47000000.0
2009-02-16 02:31:00,1.58915,1.58915,1.58875,1.58875,64800000.0
2009-02-16 02:32:00,1.58885,1.5889,1.5882,1.58825,96000000.0
2009-02-16 02:33:00,1.58825,1.5886,1.58825,1.5886,64800000.0
2009-02-16 02:34:00,1.58855,1.58875,1.58855,1.58875,21600000.0
2009-02-16 02:35:00,1.5885,1.589,1.5885,1.589,32400000.0
2009-02-16 02:36:00,1.58895,1.5893,1.58895,1.5893,21600000.0
2009-02-16 02:37:00,1.58925,1.58975,1.58925,1.58945,72800000.0
2009-02-16 02:38:00,1.58935,1.59,1.58935,1.58995,50400000.0
2009-02-16 02:39:00,1.58985,1.58985,1.5893,1.58945,94200000.0
2009-02-16 02:40:00,1.58955,1.58965,1.5886,1.5886,57400000.0
2009-02-16 02:41:00,1.5888,1.58895,1.5885,1.58875,205600000.0
2009-02-16 02:42:00,1.5887,1.5887,1.58785,1.58785,90800000.0
2009-02-16 02:43:00,1.58775,1.58775,1.58685,1.58695,137200000.0
2009-02-16 02:44:00,1.58695,1.588,1.58695,1.58775,88600000.0
2009-02-16 02:45:00,1.5878,1.5883,1.58775,1.5881,176400000.0
2009-02-16 02:46:00,1.58815,1.58815,1.587,1.587,130000000.0
2009-02-16 02:47:00,1.58705,1.58715,1.58705,1.58715,16800000.0
2009-02-16 02:48:00,1.58715,1.58755,1.58695,1.58755,104800000.0
2009-02-16 02:49:00,1.58755,1.5876,1.5874,1.5874,70800000.0
2009-02-16 02:50:00,1.58745,1.58765,1.58745,1.58755,57600000.0
2009-02-16 02:51:00,1.58745,1.58745,1.58725,1.58725,66800000.0
2009-02-16 02:52:00,1.5872,1.58735,1.58655,1.58695,303800000.0
2009-02-16 02:53:00,1.58675,1.58705,1.5858,1.58585,257600000.0
2009-02-16 02:54:00,1.58595,1.5867,1.58485,1.5867,226400000.0
2009-02-16 02:55:00,1.5868,1.587,1.58455,1.5853,330200000.0
2009-02-16 02:56:00,1.5854,1.5856,1.58505,1.5851,197600000.0
2009-02-16 02:57:00,1.5851,1.58515,1.58365,1.58405,245400000.0
2009-02-16 02:58:00,1.5839,1.5847,1.58365,1.58425,241000000.0
2009-02-16 02:59:00,1.58425,1.5847,1.5841,1.5847,76000000.0
2009-02-16 03:00:00,1.58465,1.58485,1.5838,1.58405,255400000.0
2009-02-16 03:01:00,1.584,1.58445,1.5839,1.58445,274200000.0
2009-02-16 03:02:00,1.58445,1.5854,1.58445,1.58515,407600000.0
2009-02-16 03:03:00,1.5851,1.5851,1.58395,1.58445,130800000.0
2009-02-16 03:04:00,1.58455,1.5855,1.58435,1.58535,169000000.0
2009-02-16 03:05:00,1.5856,1.58605,1.5856,1.58605,39600000.0
2009-02-16 03:06:00,1.5859,1.58595,1.58485,1.5857,84000000.0
2009-02-16 03:07:00,1.58565,1.5861,1.58555,1.586,61200000.0
2009-02-16 03:08:00,1.58605,1.5862,1.58605,1.5862,25200000.0
2009-02-16 03:09:00,1.58615,1.58645,1.5861,1.5863,86400000.0
2009-02-16 03:10:00,1.5863,1.58635,1.5861,1.58625,65800000.0
2009-02-16 03:11:00,1.58635,1.5864,1.58615,1.58635,61200000.0
2009-02-16 03:12:00,1.58645,1.58695,1.58645,1.5869,45200000.0
2009-02-16 03:13:00,1.587,1.587,1.5864,1.5864,66000000.0
2009-02-16 03:14:00,1.58645,1.5867,1.58645,1.58665,82400000.0
2009-02-16 03:15:00,1.5867,1.5868,1.58665,1.58665,86000000.0
2009-02-16 03:16:00,1.58665,1.58705,1.58645,1.5869,174800000.0
2009-02-16 03:17:00,1.58695,1.58695,1.58695,1.58695,3600000.0
2009-02-16 03:18:00,1.5869,1.5869,1.5869,1.5869,66800000.0
2009-02-16 03:19:00,1.5869,1.5873,1.58685,1.58715,276000000.0
2009-02-16 03:20:00,1.58715,1.5875,1.58685,1.5875,412400000.0
2009-02-16 03:21:00,1.58745,1.5875,1.58715,1.5872,210800000.0
2009-02-16 03:22:00,1.58725,1.5876,1.5872,1.58755,68400000.0
2009-02-16 03:23:00,1.5873,1.58745,1.58715,1.5872,43200000.0
2009-02-16 03:24:00,1.58725,1.58745,1.58695,1.58745,57600000.0
2009-02-16 03:25:00,1.5874,1.5874,1.5873,1.5873,10800000.0
2009-02-16 03:26:00,1.58735,1.5875,1.58735,1.58735,21600000.0
2009-02-16 03:27:00,1.58745,1.58765,1.58705,1.58765,28200000.0
2009-02-16 03:28:00,1.58785,1.5881,1.58785,1.58795,46800000.0
2009-02-16 03:29:00,1.58795,1.58805,1.5878,1.58785,57600000.0
2009-02-16 03:30:00,1.58795,1.588,1.58795,1.58795,43200000.0
2009-02-16 03:31:00,1.58795,1.58795,1.5868,1.58725,159400000.0
2009-02-16 03:32:00,1.5873,1.5874,1.5872,1.5873,32400000.0
2009-02-16 03:33:00,1.58745,1.58755,1.5874,1.5875,36000000.0
2009-02-16 03:34:00,1.58745,1.5877,1.5874,1.5875,35600000.0
2009-02-16 03:35:00,1.58725,1.5874,1.58725,1.5874,10800000.0
2009-02-16 03:36:00,1.5875,1.5875,1.5875,1.5875,3600000.0
2009-02-16 03:37:00,1.58745,1.58745,1.5869,1.587,63000000.0
2009-02-16 03:38:00,1.58695,1.58705,1.58695,1.58705,52000000.0
2009-02-16 03:39:00,1.58715,1.5875,1.58715,1.5875,48800000.0
2009-02-16 03:40:00,1.58755,1.5879,1.58755,1.5879,46800000.0
2009-02-16 03:41:00,1.58795,1.58815,1.5878,1.588,97200000.0
2009-02-16 03:42:00,1.58815,1.58815,1.5879,1.58815,79200000.0
2009-02-16 03:43:00,1.58805,1.5882,1.5878,1.58815,98000000.0
2009-02-16 03:44:00,1.5882,1.5888,1.58815,1.58845,144000000.0
2009-02-16 03:45:00,1.5886,1.5887,1.58845,1.58865,43200000.0
2009-02-16 03:46:00,1.58855,1.58855,1.5882,1.58845,44000000.0
2009-02-16 03:47:00,1.5885,1.5887,1.5882,1.58855,101600000.0
2009-02-16 03:48:00,1.58855,1.58895,1.58855,1.58895,72800000.0
2009-02-16 03:49:00,1.58885,1.58895,1.58865,1.58875,81200000.0
2009-02-16 03:50:00,1.5887,1.58895,1.5887,1.5889,82400000.0
2009-02-16 03:51:00,1.5888,1.5889,1.5888,1.58885,42000000.0
2009-02-16 03:52:00,1.58895,1.5893,1.58885,1.5893,115600000.0
2009-02-16 03:53:00,1.5892,1.5892,1.58885,1.58895,108800000.0
2009-02-16 03:54:00,1.5889,1.5889,1.5883,1.58845,162400000.0
2009-02-16 03:55:00,1.58855,1.58885,1.5878,1.58865,180000000.0
2009-02-16 03:56:00,1.5886,1.5887,1.58845,1.58855,73600000.0
2009-02-16 03:57:00,1.58865,1.58885,1.5884,1.58855,71200000.0
2009-02-16 03:58:00,1.58855,1.5887,1.58835,1.58865,65600000.0
2009-02-16 03:59:00,1.58865,1.58865,1.58835,1.58835,29200000.0
2009-02-16 04:00:00,1.58835,1.58845,1.5881,1.58825,34400000.0
2009-02-16 04:01:00,1.58825,1.58925,1.58775,1.58855,94400000.0
2009-02-16 04:02:00,1.5886,1.58865,1.58855,1.58865,6400000.0
2009-02-16 04:03:00,1.5886,1.5886,1.5885,1.5885,8000000.0
2009-02-16 04:04:00,1.58845,1.5886,1.5874,1.58755,81600000.0
2009-02-16 04:05:00,1.58745,1.5879,1.5869,1.5876,72400000.0
2009-02-16 04:06:00,1.5878,1.5881,1.58725,1.5879,150400000.0
2009-02-16 04:07:00,1.588,1.58805,1.58765,1.58805,68400000.0
2009-02-16 04:08:00,1.5882,1.58875,1.5876,1.58795,97200000.0
2009-02-16 04:09:00,1.5877,1.58815,1.58685,1.5877,98400000.0
2009-02-16 04:10:00,1.58775,1.5883,1.58775,1.5882,27200000.0
2009-02-16 04:11:00,1.5882,1.5885,1.5872,1.5885,34400000.0
2009-02-16 04:12:00,1.5885,1.5885,1.5875,1.58755,24000000.0
2009-02-16 04:13:00,1.58755,1.5878,1.58755,1.5878,9600000.0
2009-02-16 04:14:00,1.58785,1.588,1.58785,1.5879,17600000.0
2009-02-16 04:15:00,1.588,1.588,1.5879,1.5879,9600000.0
2009-02-16 04:16:00,1.58785,1.588,1.5874,1.58785,38400000.0
2009-02-16 04:17:00,1.58805,1.5887,1.5877,1.58795,34800000.0
2009-02-16 04:18:00,1.58785,1.58785,1.5875,1.58775,25600000.0
2009-02-16 04:19:00,1.5878,1.58785,1.58775,1.58775,9600000.0
2009-02-16 04:20:00,1.58775,1.58775,1.5875,1.5876,12800000.0
2009-02-16 04:21:00,1.58755,1.58755,1.58705,1.5871,25600000.0
2009-02-16 04:22:00,1.58685,1.5872,1.5864,1.587,52800000.0
2009-02-16 04:23:00,1.58705,1.5874,1.58705,1.5874,26000000.0
2009-02-16 04:24:00,1.5875,1.5878,1.5874,1.58745,33600000.0
2009-02-16 04:25:00,1.58745,1.58795,1.58745,1.58775,71600000.0
2009-02-16 04:26:00,1.5878,1.58785,1.5874,1.58745,66000000.0
2009-02-16 04:27:00,1.5874,1.58815,1.5872,1.588,92600000.0
2009-02-16 04:28:00,1.58795,1.58885,1.58785,1.58815,46400000.0
2009-02-16 04:29:00,1.58805,1.58805,1.58755,1.5878,28800000.0
2009-02-16 04:30:00,1.58775,1.58795,1.5877,1.58795,27200000.0
2009-02-16 04:31:00,1.5878,1.58835,1.5878,1.58835,20800000.0
2009-02-16 04:32:00,1.5883,1.58855,1.5883,1.58835,17600000.0
2009-02-16 04:33:00,1.5884,1.5884,1.5883,1.5883,17600000.0
2009-02-16 04:34:00,1.58835,1.589,1.5878,1.5878,22800000.0
2009-02-16 04:35:00,1.58805,1.58805,1.58745,1.58745,14400000.0
2009-02-16 04:36:00,1.58765,1.5878,1.58755,1.58755,19200000.0
2009-02-16 04:37:00,1.5876,1.58805,1.5874,1.5874,13600000.0
2009-02-16 04:38:00,1.5876,1.58765,1.5875,1.5875,14400000.0
2009-02-16 04:39:00,1.58755,1.58765,1.5874,1.58765,18000000.0
2009-02-16 04:40:00,1.58775,1.5885,1.58775,1.5885,156800000.0
2009-02-16 04:41:00,1.5883,1.5883,1.5882,1.58825,31600000.0
2009-02-16 04:42:00,1.58825,1.5883,1.5879,1.5879,88400000.0
2009-02-16 04:43:00,1.58795,1.588,1.5879,1.58795,41200000.0
2009-02-16 04:44:00,1.588,1.588,1.5879,1.588,72000000.0
2009-02-16 04:45:00,1.588,1.58865,1.588,1.5885,75600000.0
2009-02-16 04:46:00,1.5885,1.58855,1.5884,1.58845,24800000.0
2009-02-16 04:47:00,1.58845,1.5886,1.58845,1.5886,53600000.0
2009-02-16 04:48:00,1.5886,1.58865,1.5885,1.5885,28400000.0
2009-02-16 04:49:00,1.58845,1.58855,1.58845,1.58855,5200000.0
2009-02-16 04:50:00,1.58855,1.58855,1.5884,1.5885,13200000.0
2009-02-16 04:51:00,1.5885,1.5885,1.58835,1.58845,25200000.0
2009-02-16 04:52:00,1.58845,1.5885,1.58825,1.58835,46000000.0
2009-02-16 04:53:00,1.58835,1.58835,1.58835,1.58835,3600000.0
2009-02-16 04:54:00,1.5883,1.5883,1.58825,1.58825,6800000.0
2009-02-16 04:55:00,1.58835,1.58845,1.58835,1.58835,19200000.0
2009-02-16 04:56:00,1.5883,1.5883,1.58825,1.58825,6800000.0
2009-02-16 04:57:00,1.58825,1.58825,1.58805,1.58805,24000000.0
2009-02-16 04:58:00,1.58795,1.58805,1.58785,1.58805,25200000.0
2009-02-16 04:59:00,1.58805,1.58805,1.588,1.588,3200000.0
2009-02-16 05:00:00,1.58795,1.58845,1.58795,1.58845,42800000.0
2009-02-16 05:01:00,1.5884,1.5884,1.5883,1.5883,4800000.0
2009-02-16 05:02:00,1.58835,1.5884,1.5883,1.5884,11600000.0
2009-02-16 05:03:00,1.5884,1.58855,1.5884,1.5885,44800000.0
2009-02-16 05:04:00,1.5886,1.5887,1.58855,1.5886,68400000.0
2009-02-16 05:05:00,1.5886,1.5886,1.58855,1.58855,12400000.0
2009-02-16 05:06:00,1.58855,1.5887,1.58855,1.5886,17600000.0
2009-02-16 05:07:00,1.58865,1.5889,1.58865,1.5887,48800000.0
2009-02-16 05:08:00,1.5887,1.58885,1.5887,1.58885,41200000.0
2009-02-16 05:09:00,1.58885,1.58895,1.5885,1.5885,56800000.0
2009-02-16 05:10:00,1.58855,1.58855,1.5883,1.5885,45600000.0
2009-02-16 05:11:00,1.5885,1.58895,1.58845,1.58875,39200000.0
2009-02-16 05:12:00,1.5888,1.589,1.5888,1.589,8000000.0
2009-02-16 05:13:00,1.58905,1.58905,1.58905,1.58905,1600000.0
2009-02-16 05:14:00,1.58915,1.5893,1.58905,1.58905,11200000.0
2009-02-16 05:15:00,1.58915,1.58915,1.5888,1.5888,14400000.0
2009-02-16 05:16:00,1.5889,1.5889,1.58815,1.58865,49600000.0
2009-02-16 05:17:00,1.5887,1.5888,1.58855,1.58875,16000000.0
2009-02-16 05:18:00,1.58865,1.58875,1.58865,1.58875,3200000.0
2009-02-16 05:19:00,1.5887,1.58875,1.5887,1.58875,3200000.0
2009-02-16 05:20:00,1.5887,1.5887,1.58855,1.58855,3200000.0
2009-02-16 05:21:00,1.5885,1.58855,1.5885,1.5885,4800000.0
2009-02-16 05:22:00,1.58845,1.5885,1.58845,1.5885,3200000.0
2009-02-16 05:23:00,1.58815,1.58815,1.58815,1.58815,3600000.0
2009-02-16 05:24:00,1.58815,1.58845,1.58805,1.58805,19600000.0
2009-02-16 05:25:00,1.5881,1.5881,1.5881,1.5881,3600000.0
2009-02-16 05:26:00,1.5882,1.5882,1.58815,1.58815,12000000.0
2009-02-16 05:27:00,1.58815,1.58825,1.58805,1.58815,34400000.0
2009-02-16 05:28:00,1.5882,1.58835,1.588,1.5881,69200000.0
2009-02-16 05:29:00,1.5881,1.5881,1.58805,1.58805,8800000.0
2009-02-16 05:30:00,1.58805,1.58805,1.58725,1.5878,35200000.0
2009-02-16 05:31:00,1.58785,1.58835,1.58785,1.5882,15600000.0
2009-02-16 05:32:00,1.58805,1.5885,1.58805,1.58845,18800000.0
2009-02-16 05:33:00,1.5884,1.58855,1.5883,1.5885,33600000.0
2009-02-16 05:34:00,1.58855,1.58855,1.5885,1.5885,8000000.0
2009-02-16 05:35:00,1.5885,1.5885,1.58815,1.58825,27200000.0
2009-02-16 05:36:00,1.58825,1.5885,1.5882,1.5885,131200000.0
2009-02-16 05:37:00,1.58855,1.5891,1.58845,1.5888,204400000.0
2009-02-16 05:38:00,1.5888,1.5892,1.58875,1.5891,174000000.0
2009-02-16 05:39:00,1.5891,1.5891,1.58905,1.58905,22400000.0
2009-02-16 05:40:00,1.58905,1.58905,1.58895,1.58895,55200000.0
2009-02-16 05:41:00,1.5889,1.5889,1.58865,1.58865,60800000.0
2009-02-16 05:42:00,1.58865,1.58875,1.58865,1.58865,45200000.0
2009-02-16 05:43:00,1.5886,1.5886,1.58845,1.5885,48400000.0
2009-02-16 05:44:00,1.5885,1.5885,1.5881,1.5881,48000000.0
2009-02-16 05:45:00,1.58815,1.5882,1.5881,1.58815,25200000.0
2009-02-16 05:46:00,1.5881,1.5881,1.588,1.58805,59600000.0
2009-02-16 05:47:00,1.5881,1.58825,1.5881,1.58825,21200000.0
2009-02-16 05:48:00,1.5883,1.58835,1.58825,1.5883,55200000.0
2009-02-16 05:49:00,1.58835,1.5885,1.58835,1.5884,18000000.0
2009-02-16 05:50:00,1.5884,1.5885,1.5884,1.5885,6800000.0
2009-02-16 05:51:00,1.5885,1.5886,1.5885,1.5886,15600000.0
2009-02-16 05:52:00,1.5886,1.5886,1.58855,1.5886,10000000.0
2009-02-16 05:53:00,1.58855,1.58865,1.58855,1.58865,10400000.0
2009-02-16 05:54:00,1.58865,1.5888,1.58855,1.5888,46400000.0
2009-02-16 05:55:00,1.58875,1.58885,1.58875,1.58885,13600000.0
2009-02-16 05:56:00,1.58875,1.58885,1.58865,1.5887,36800000.0
2009-02-16 05:57:00,1.5887,1.58875,1.5886,1.5887,64400000.0
2009-02-16 05:58:00,1.5887,1.5887,1.58835,1.5884,55600000.0
2009-02-16 05:59:00,1.5884,1.58855,1.58835,1.58855,46000000.0
2009-02-16 06:00:00,1.5886,1.5886,1.58855,1.58855,3200000.0
2009-02-16 06:01:00,1.5885,1.5887,1.58845,1.5885,47200000.0
2009-02-16 06:02:00,1.5885,1.5886,1.5885,1.5886,6800000.0
2009-02-16 06:03:00,1.5886,1.5886,1.5885,1.5885,6800000.0
2009-02-16 06:04:00,1.5885,1.5886,1.58845,1.5886,20400000.0
2009-02-16 06:05:00,1.5886,1.58865,1.5885,1.58865,32400000.0
2009-02-16 06:06:00,1.5887,1.5887,1.5886,1.5886,14800000.0
2009-02-16 06:07:00,1.5868,1.5868,1.586,1.5862,8800000.0
2009-02-16 06:08:00,1.5885,1.5886,1.5885,1.5886,8800000.0
2009-02-16 06:09:00,1.5885,1.5885,1.5885,1.5885,3600000.0
2009-02-16 06:10:00,1.5847,1.585,1.5846,1.5849,22400000.0
2009-02-16 06:11:00,1.58865,1.58865,1.58855,1.5886,22400000.0
2009-02-16 06:12:00,1.58865,1.58895,1.58865,1.5889,64400000.0
2009-02-16 06:13:00,1.5889,1.5889,1.5888,1.5888,27600000.0
2009-02-16 06:14:00,1.58875,1.58875,1.5886,1.5887,23600000.0
2009-02-16 06:15:00,1.58875,1.58875,1.5887,1.5887,10400000.0
2009-02-16 06:16:00,1.58865,1.58865,1.58845,1.5886,25600000.0
2009-02-16 06:17:00,1.5886,1.5886,1.5882,1.5883,74000000.0
2009-02-16 06:18:00,1.58825,1.58835,1.58815,1.58835,18000000.0
2009-02-16 06:19:00,1.5884,1.5885,1.5884,1.5885,16800000.0
2009-02-16 06:20:00,1.58845,1.58855,1.58825,1.5884,111600000.0
2009-02-16 06:21:00,1.5883,1.58835,1.5881,1.58815,34800000.0
2009-02-16 06:22:00,1.5881,1.5881,1.58715,1.58755,140400000.0
2009-02-16 06:23:00,1.58745,1.5876,1.58735,1.5875,91200000.0
2009-02-16 06:24:00,1.58755,1.5877,1.58745,1.5877,24800000.0
2009-02-16 06:25:00,1.5878,1.58805,1.5877,1.5879,88400000.0
2009-02-16 06:26:00,1.5879,1.588,1.5878,1.5879,32000000.0
2009-02-16 06:27:00,1.5879,1.5879,1.58785,1.5879,6400000.0
2009-02-16 06:28:00,1.58785,1.5879,1.58745,1.58745,76800000.0
2009-02-16 06:29:00,1.5876,1.58765,1.58735,1.5876,40000000.0
2009-02-16 06:30:00,1.5876,1.58785,1.5875,1.5876,52400000.0
2009-02-16 06:31:00,1.5876,1.5876,1.58725,1.58735,26000000.0
2009-02-16 06:32:00,1.58735,1.58735,1.5865,1.5868,130200000.0
2009-02-16 06:33:00,1.5868,1.5868,1.5854,1.5858,183000000.0
2009-02-16 06:34:00,1.5858,1.58615,1.5856,1.586,114200000.0
2009-02-16 06:35:00,1.58605,1.58655,1.58605,1.58655,103200000.0
2009-02-16 06:36:00,1.58655,1.58655,1.586,1.5863,101800000.0
2009-02-16 06:37:00,1.5863,1.58635,1.58575,1.58605,69400000.0
2009-02-16 06:38:00,1.58605,1.5862,1.58605,1.58615,28400000.0
2009-02-16 06:39:00,1.58615,1.58625,1.5861,1.58615,51200000.0
2009-02-16 06:40:00,1.58615,1.5863,1.5861,1.58625,98000000.0
2009-02-16 06:41:00,1.58625,1.58675,1.5862,1.5866,137600000.0
2009-02-16 06:42:00,1.58665,1.58685,1.5866,1.5866,132200000.0
2009-02-16 06:43:00,1.5866,1.5868,1.58655,1.58675,28000000.0
2009-02-16 06:44:00,1.5867,1.5868,1.5867,1.58675,49600000.0
2009-02-16 06:45:00,1.58675,1.58675,1.5863,1.58655,71200000.0
2009-02-16 06:46:00,1.58655,1.58655,1.586,1.58605,64600000.0
2009-02-16 06:47:00,1.586,1.58695,1.58575,1.58695,185000000.0
2009-02-16 06:48:00,1.587,1.58705,1.58665,1.5867,110000000.0
2009-02-16 06:49:00,1.5867,1.58695,1.5867,1.5867,68400000.0
2009-02-16 06:50:00,1.5867,1.58675,1.5863,1.58665,99200000.0
2009-02-16 06:51:00,1.58675,1.58695,1.58675,1.5868,50600000.0
2009-02-16 06:52:00,1.58685,1.587,1.5868,1.5868,86800000.0
2009-02-16 06:53:00,1.58685,1.5869,1.58675,1.58675,8600000.0
2009-02-16 06:54:00,1.58675,1.58675,1.58665,1.5867,21000000.0
2009-02-16 06:55:00,1.5867,1.5867,1.58665,1.5867,25800000.0
2009-02-16 06:56:00,1.5867,1.58685,1.58645,1.58685,176600000.0
2009-02-16 06:57:00,1.58695,1.58715,1.5868,1.5869,106800000.0
2009-02-16 06:58:00,1.587,1.5874,1.58655,1.5867,126200000.0
2009-02-16 06:59:00,1.58675,1.5872,1.58675,1.58705,65600000.0
2009-02-16 07:00:00,1.587,1.58705,1.5864,1.58655,38400000.0
2009-02-16 07:01:00,1.5865,1.5865,1.5861,1.5863,48000000.0
2009-02-16 07:02:00,1.5864,1.5864,1.58615,1.58615,24000000.0
2009-02-16 07:03:00,1.5861,1.58615,1.586,1.58605,14400000.0
2009-02-16 07:04:00,1.586,1.5862,1.586,1.58615,8000000.0
2009-02-16 07:05:00,1.5861,1.5873,1.5861,1.58695,48000000.0
2009-02-16 07:06:00,1.58705,1.5873,1.5857,1.5865,106200000.0
2009-02-16 07:07:00,1.5868,1.5868,1.58595,1.5862,40000000.0
2009-02-16 07:08:00,1.5863,1.5863,1.5854,1.5854,13400000.0
2009-02-16 07:09:00,1.5856,1.5863,1.58455,1.58455,151000000.0
2009-02-16 07:10:00,1.5846,1.58495,1.5846,1.5849,62400000.0
2009-02-16 07:11:00,1.5849,1.5849,1.58475,1.58475,5400000.0
2009-02-16 07:12:00,1.58465,1.5849,1.58465,1.5848,17800000.0
2009-02-16 07:13:00,1.58485,1.5851,1.58485,1.5849,52400000.0
2009-02-16 07:14:00,1.5849,1.58495,1.5846,1.5846,32000000.0
2009-02-16 07:15:00,1.5846,1.58465,1.5843,1.58465,117400000.0
2009-02-16 07:16:00,1.5847,1.5849,1.58455,1.5849,193600000.0
2009-02-16 07:17:00,1.58485,1.5853,1.5847,1.58515,170600000.0
2009-02-16 07:18:00,1.58515,1.5853,1.5842,1.5851,192200000.0
2009-02-16 07:19:00,1.5852,1.5855,1.5841,1.5843,93000000.0
2009-02-16 07:20:00,1.58445,1.58475,1.584,1.584,147600000.0
2009-02-16 07:21:00,1.58425,1.5845,1.58405,1.58415,88400000.0
2009-02-16 07:22:00,1.5841,1.5844,1.5841,1.58435,81800000.0
2009-02-16 07:23:00,1.5844,1.58515,1.5844,1.5849,221600000.0
2009-02-16 07:24:00,1.58485,1.58485,1.5844,1.5845,99200000.0
2009-02-16 07:25:00,1.58445,1.58485,1.58445,1.58485,50400000.0
2009-02-16 07:26:00,1.585,1.5855,1.585,1.5855,67800000.0
2009-02-16 07:27:00,1.5855,1.58565,1.5852,1.5854,161800000.0
2009-02-16 07:28:00,1.58535,1.58545,1.58515,1.58545,182800000.0
2009-02-16 07:29:00,1.5855,1.5856,1.58455,1.5847,108000000.0
2009-02-16 07:30:00,1.5847,1.5856,1.5843,1.5856,46200000.0
2009-02-16 07:31:00,1.58565,1.5871,1.58565,1.5858,271800000.0
2009-02-16 07:32:00,1.58575,1.5861,1.58495,1.5851,128400000.0
2009-02-16 07:33:00,1.58505,1.58575,1.58505,1.5856,23600000.0
2009-02-16 07:34:00,1.58555,1.58585,1.5846,1.5853,75400000.0
2009-02-16 07:35:00,1.58545,1.58545,1.5854,1.58545,8000000.0
2009-02-16 07:36:00,1.5849,1.58545,1.5849,1.58515,34200000.0
2009-02-16 07:37:00,1.5852,1.5852,1.5845,1.58495,57600000.0
2009-02-16 07:38:00,1.5849,1.58535,1.58485,1.5853,41600000.0
2009-02-16 07:39:00,1.58545,1.5857,1.5854,1.58545,28800000.0
2009-02-16 07:40:00,1.58545,1.58545,1.5854,1.5854,17600000.0
2009-02-16 07:41:00,1.5853,1.5853,1.58475,1.58495,25600000.0
2009-02-16 07:42:00,1.585,1.5851,1.5846,1.5851,11200000.0
2009-02-16 07:43:00,1.58515,1.5852,1.58505,1.58515,8000000.0
2009-02-16 07:44:00,1.5852,1.58555,1.58515,1.5854,27200000.0
2009-02-16 07:45:00,1.58545,1.58575,1.5853,1.58575,15000000.0
2009-02-16 07:46:00,1.5857,1.5858,1.5856,1.58565,139800000.0
2009-02-16 07:47:00,1.58565,1.58585,1.58545,1.58575,61400000.0
2009-02-16 07:48:00,1.58575,1.58575,1.5855,1.5855,22600000.0
2009-02-16 07:49:00,1.58545,1.58585,1.58545,1.5857,95000000.0
2009-02-16 07:50:00,1.5857,1.58575,1.58555,1.58565,115200000.0
2009-02-16 07:51:00,1.58565,1.586,1.58495,1.5852,97000000.0
2009-02-16 07:52:00,1.58495,1.58495,1.5844,1.5844,41600000.0
2009-02-16 07:53:00,1.58435,1.5844,1.58415,1.58415,22400000.0
2009-02-16 07:54:00,1.58425,1.5843,1.58385,1.58385,33600000.0
2009-02-16 07:55:00,1.58375,1.58375,1.58265,1.5832,90200000.0
2009-02-16 07:56:00,1.58315,1.58365,1.58315,1.58355,70800000.0
2009-02-16 07:57:00,1.5836,1.58385,1.58315,1.58335,210800000.0
2009-02-16 07:58:00,1.58335,1.5837,1.5821,1.58325,95000000.0
2009-02-16 07:59:00,1.5832,1.58395,1.582,1.5821,52400000.0
2009-02-16 08:00:00,1.58225,1.5837,1.58195,1.58335,161000000.0
2009-02-16 08:01:00,1.5834,1.5844,1.5834,1.58425,176000000.0
2009-02-16 08:02:00,1.58425,1.58485,1.58425,1.5845,174800000.0
2009-02-16 08:03:00,1.58445,1.58445,1.58345,1.58395,154600000.0
2009-02-16 08:04:00,1.5839,1.5839,1.5826,1.5827,282800000.0
2009-02-16 08:05:00,1.58265,1.5842,1.58265,1.5837,104800000.0
2009-02-16 08:06:00,1.5837,1.58405,1.58365,1.58405,20800000.0
2009-02-16 08:07:00,1.5839,1.5844,1.5839,1.5842,105600000.0
2009-02-16 08:08:00,1.58415,1.58485,1.584,1.5847,139600000.0
2009-02-16 08:09:00,1.58475,1.5854,1.58475,1.585,144200000.0
2009-02-16 08:10:00,1.58505,1.5855,1.58465,1.585,136000000.0
2009-02-16 08:11:00,1.585,1.585,1.58475,1.585,34600000.0
2009-02-16 08:12:00,1.585,1.5857,1.58495,1.5857,109600000.0
2009-02-16 08:13:00,1.58585,1.58605,1.58555,1.5856,48800000.0
2009-02-16 08:14:00,1.5856,1.5856,1.58485,1.5854,51200000.0
2009-02-16 08:15:00,1.5854,1.58575,1.5854,1.5856,29200000.0
2009-02-16 08:16:00,1.58545,1.5855,1.5846,1.58545,34400000.0
2009-02-16 08:17:00,1.58535,1.58535,1.5841,1.58415,44200000.0
2009-02-16 08:18:00,1.5843,1.5843,1.58365,1.5839,32000000.0
2009-02-16 08:19:00,1.584,1.58425,1.58385,1.5841,35600000.0
2009-02-16 08:20:00,1.5841,1.58455,1.5841,1.5845,17600000.0
2009-02-16 08:21:00,1.5845,1.5845,1.58425,1.5844,32800000.0
2009-02-16 08:22:00,1.5844,1.585,1.58435,1.585,35200000.0
2009-02-16 08:23:00,1.5849,1.585,1.5841,1.5841,62600000.0
2009-02-16 08:24:00,1.5841,1.58435,1.584,1.5841,33600000.0
2009-02-16 08:25:00,1.5841,1.58435,1.58395,1.58395,20800000.0
2009-02-16 08:26:00,1.5841,1.58415,1.58405,1.58415,17600000.0
2009-02-16 08:27:00,1.5841,1.58425,1.58385,1.5841,43200000.0
2009-02-16 08:28:00,1.58405,1.5844,1.5839,1.5844,68400000.0
2009-02-16 08:29:00,1.5845,1.58485,1.5845,1.5848,38400000.0
2009-02-16 08:30:00,1.5848,1.5854,1.5848,1.58515,81200000.0
2009-02-16 08:31:00,1.5852,1.58545,1.5852,1.5852,32600000.0
2009-02-16 08:32:00,1.5852,1.5852,1.58465,1.5847,57600000.0
2009-02-16 08:33:00,1.58475,1.5849,1.58445,1.58445,52800000.0
2009-02-16 08:34:00,1.58445,1.58485,1.58445,1.5847,59800000.0
2009-02-16 08:35:00,1.58465,1.58465,1.5841,1.5841,36800000.0
2009-02-16 08:36:00,1.5841,1.5844,1.5839,1.58435,36400000.0
2009-02-16 08:37:00,1.5842,1.5845,1.58415,1.5842,22400000.0
2009-02-16 08:38:00,1.58415,1.58415,1.58385,1.58385,12800000.0
2009-02-16 08:39:00,1.5839,1.58405,1.5835,1.58355,40000000.0
2009-02-16 08:40:00,1.5836,1.5836,1.58305,1.5831,125000000.0
2009-02-16 08:41:00,1.58315,1.5834,1.583,1.5834,125000000.0
2009-02-16 08:42:00,1.5833,1.5835,1.58315,1.58345,63000000.0
2009-02-16 08:43:00,1.58345,1.5836,1.58295,1.5831,120400000.0
2009-02-16 08:44:00,1.5832,1.5832,1.5831,1.5832,31800000.0
2009-02-16 08:45:00,1.58315,1.58315,1.58295,1.58305,100200000.0
2009-02-16 08:46:00,1.58305,1.58405,1.58295,1.5833,177600000.0
2009-02-16 08:47:00,1.58325,1.58375,1.5829,1.5837,100800000.0
2009-02-16 08:48:00,1.58375,1.5841,1.583,1.58315,88000000.0
2009-02-16 08:49:00,1.5832,1.58375,1.58305,1.58375,41600000.0
2009-02-16 08:50:00,1.5838,1.58395,1.5837,1.5838,46400000.0
2009-02-16 08:51:00,1.58375,1.585,1.5836,1.5849,85800000.0
2009-02-16 08:52:00,1.58465,1.58475,1.58275,1.584,97200000.0
2009-02-16 08:53:00,1.584,1.5843,1.58315,1.5839,101600000.0
2009-02-16 08:54:00,1.58355,1.5839,1.5822,1.58275,93400000.0
2009-02-16 08:55:00,1.58285,1.58325,1.5827,1.58325,94400000.0
2009-02-16 08:56:00,1.58325,1.5839,1.583,1.5837,110600000.0
2009-02-16 08:57:00,1.58385,1.58395,1.58375,1.5838,71200000.0
2009-02-16 08:58:00,1.5838,1.58495,1.5838,1.58455,108000000.0
2009-02-16 08:59:00,1.58455,1.58475,1.58335,1.5841,162600000.0
2009-02-16 09:00:00,1.58405,1.5845,1.58365,1.5842,144800000.0
2009-02-16 09:01:00,1.5842,1.5847,1.5841,1.5841,105200000.0
2009-02-16 09:02:00,1.58405,1.58435,1.58375,1.58435,82400000.0
2009-02-16 09:03:00,1.5843,1.58485,1.5843,1.58475,52800000.0
2009-02-16 09:04:00,1.5848,1.5848,1.5841,1.58465,120000000.0
2009-02-16 09:05:00,1.58385,1.5844,1.5819,1.58395,218400000.0
2009-02-16 09:06:00,1.5839,1.58425,1.5838,1.584,56000000.0
2009-02-16 09:07:00,1.5841,1.58465,1.58395,1.5841,154200000.0
2009-02-16 09:08:00,1.5844,1.5857,1.58435,1.5852,86400000.0
2009-02-16 09:09:00,1.58475,1.58575,1.58465,1.5854,129000000.0
2009-02-16 09:10:00,1.58545,1.5859,1.58545,1.58565,109200000.0
2009-02-16 09:11:00,1.5857,1.58635,1.58565,1.58625,124600000.0
2009-02-16 09:12:00,1.5863,1.58635,1.5857,1.5857,51200000.0
2009-02-16 09:13:00,1.5858,1.58645,1.5854,1.58645,145800000.0
2009-02-16 09:14:00,1.58665,1.5871,1.5866,1.5869,67800000.0
2009-02-16 09:15:00,1.58685,1.58715,1.58665,1.58665,38400000.0
2009-02-16 09:16:00,1.5868,1.5869,1.58525,1.58645,116600000.0
2009-02-16 09:17:00,1.5864,1.5865,1.58575,1.58575,67600000.0
2009-02-16 09:18:00,1.58575,1.58745,1.58575,1.58705,86400000.0
2009-02-16 09:19:00,1.587,1.58735,1.58685,1.58705,91200000.0
2009-02-16 09:20:00,1.5871,1.5874,1.58685,1.5872,36400000.0
2009-02-16 09:21:00,1.58725,1.58725,1.5862,1.58645,101400000.0
2009-02-16 09:22:00,1.58645,1.58665,1.5852,1.58525,141600000.0
2009-02-16 09:23:00,1.58525,1.5855,1.58525,1.58545,36800000.0
2009-02-16 09:24:00,1.58545,1.5855,1.58525,1.58525,64000000.0
2009-02-16 09:25:00,1.58525,1.5853,1.58495,1.58495,75200000.0
2009-02-16 09:26:00,1.5849,1.58495,1.58415,1.58415,112000000.0
2009-02-16 09:27:00,1.58415,1.5844,1.58385,1.5843,113600000.0
2009-02-16 09:28:00,1.58435,1.5845,1.5835,1.58385,158800000.0
2009-02-16 09:29:00,1.58375,1.58435,1.58375,1.58435,142400000.0
2009-02-16 09:30:00,1.58435,1.5848,1.58425,1.58425,213200000.0
2009-02-16 09:31:00,1.5844,1.5844,1.5839,1.5839,160600000.0
2009-02-16 09:32:00,1.58405,1.58465,1.58375,1.58405,243000000.0
2009-02-16 09:33:00,1.5838,1.58425,1.58335,1.5834,235800000.0
2009-02-16 09:34:00,1.5834,1.5843,1.58285,1.5843,138400000.0
2009-02-16 09:35:00,1.58435,1.58505,1.58385,1.58425,142800000.0
2009-02-16 09:36:00,1.5843,1.58505,1.5843,1.5846,65200000.0
2009-02-16 09:37:00,1.5847,1.58505,1.58345,1.5835,65600000.0
2009-02-16 09:38:00,1.5835,1.5835,1.583,1.58325,59200000.0
2009-02-16 09:39:00,1.5833,1.5852,1.5833,1.58385,82200000.0
2009-02-16 09:40:00,1.58385,1.5842,1.5837,1.58395,87800000.0
2009-02-16 09:41:00,1.58395,1.5852,1.58385,1.5852,158000000.0
2009-02-16 09:42:00,1.5852,1.5859,1.58515,1.5854,314800000.0
2009-02-16 09:43:00,1.58545,1.58545,1.58505,1.5852,165000000.0
2009-02-16 09:44:00,1.58515,1.5852,1.5849,1.5852,105800000.0
2009-02-16 09:45:00,1.58515,1.58585,1.58515,1.58565,230600000.0
2009-02-16 09:46:00,1.58565,1.58585,1.5848,1.58515,150200000.0
2009-02-16 09:47:00,1.58505,1.5852,1.58425,1.58445,319200000.0
2009-02-16 09:48:00,1.5845,1.5846,1.5834,1.58365,286400000.0
2009-02-16 09:49:00,1.5836,1.5844,1.5832,1.58435,511800000.0
2009-02-16 09:50:00,1.58435,1.5845,1.58375,1.58395,279800000.0
2009-02-16 09:51:00,1.58405,1.5844,1.58325,1.5834,227600000.0
2009-02-16 09:52:00,1.5834,1.58365,1.5833,1.58335,211000000.0
2009-02-16 09:53:00,1.58335,1.5843,1.5833,1.5843,269000000.0
2009-02-16 09:54:00,1.5842,1.5846,1.5834,1.5834,248600000.0
2009-02-16 09:55:00,1.58345,1.58415,1.5832,1.5832,178000000.0
2009-02-16 09:56:00,1.58315,1.5837,1.58315,1.58365,240200000.0
2009-02-16 09:57:00,1.5835,1.58375,1.5833,1.58365,139000000.0
2009-02-16 09:58:00,1.58365,1.5842,1.58365,1.58375,356400000.0
2009-02-16 09:59:00,1.5837,1.5838,1.5836,1.58365,230200000.0
2009-02-16 10:00:00,1.58365,1.584,1.58355,1.584,147000000.0
2009-02-16 10:01:00,1.584,1.58525,1.584,1.585,242400000.0
2009-02-16 10:02:00,1.585,1.5852,1.58435,1.5847,218200000.0
2009-02-16 10:03:00,1.5847,1.58515,1.5845,1.58515,74800000.0
2009-02-16 10:04:00,1.58515,1.58555,1.5846,1.5849,125400000.0
2009-02-16 10:05:00,1.58495,1.5854,1.58475,1.5852,221200000.0
2009-02-16 10:06:00,1.58515,1.58555,1.5849,1.58495,201600000.0
2009-02-16 10:07:00,1.58505,1.58515,1.58395,1.584,190200000.0
2009-02-16 10:08:00,1.584,1.5842,1.58395,1.584,39600000.0
2009-02-16 10:09:00,1.5841,1.58455,1.5838,1.58455,124800000.0
2009-02-16 10:10:00,1.58455,1.5846,1.58385,1.5839,294800000.0
2009-02-16 10:11:00,1.584,1.5845,1.58365,1.5845,502000000.0
2009-02-16 10:12:00,1.5845,1.58465,1.58415,1.58465,236600000.0
2009-02-16 10:13:00,1.5846,1.58505,1.5845,1.5849,191000000.0
2009-02-16 10:14:00,1.5849,1.58515,1.58475,1.58495,110800000.0
2009-02-16 10:15:00,1.58495,1.5851,1.5848,1.5848,48600000.0
2009-02-16 10:16:00,1.58475,1.5849,1.58365,1.58385,332800000.0
2009-02-16 10:17:00,1.58385,1.5846,1.58255,1.58335,471400000.0
2009-02-16 10:18:00,1.58335,1.5837,1.58285,1.5837,357600000.0
2009-02-16 10:19:00,1.5837,1.584,1.5836,1.5839,181800000.0
2009-02-16 10:20:00,1.5839,1.585,1.5838,1.585,135800000.0
2009-02-16 10:21:00,1.58515,1.58515,1.5845,1.5848,106600000.0
2009-02-16 10:22:00,1.58445,1.58465,1.5844,1.58465,88800000.0
2009-02-16 10:23:00,1.58455,1.58465,1.58405,1.5844,119000000.0
2009-02-16 10:24:00,1.5844,1.58505,1.5843,1.5848,199400000.0
2009-02-16 10:25:00,1.5848,1.5856,1.5848,1.5856,188400000.0
2009-02-16 10:26:00,1.58535,1.58555,1.5842,1.58445,164200000.0
2009-02-16 10:27:00,1.58455,1.5857,1.5845,1.58565,297400000.0
2009-02-16 10:28:00,1.5856,1.5857,1.58535,1.5854,214600000.0
2009-02-16 10:29:00,1.5854,1.58565,1.5848,1.5855,248200000.0
2009-02-16 10:30:00,1.5856,1.58565,1.5853,1.58545,62000000.0
2009-02-16 10:31:00,1.58545,1.58565,1.5849,1.5849,182800000.0
2009-02-16 10:32:00,1.5849,1.5854,1.5844,1.58455,288800000.0
2009-02-16 10:33:00,1.5846,1.58465,1.58445,1.58445,207600000.0
2009-02-16 10:34:00,1.5845,1.5845,1.5839,1.5843,204000000.0
2009-02-16 10:35:00,1.5843,1.58465,1.58425,1.58465,114200000.0
2009-02-16 10:36:00,1.5848,1.5853,1.58455,1.585,134000000.0
2009-02-16 10:37:00,1.58505,1.58565,1.58505,1.5855,211800000.0
2009-02-16 10:38:00,1.5856,1.5856,1.5851,1.5851,130800000.0
2009-02-16 10:39:00,1.585,1.585,1.584,1.5842,314000000.0
2009-02-16 10:40:00,1.5842,1.5845,1.58375,1.58435,289000000.0
2009-02-16 10:41:00,1.5844,1.58515,1.58435,1.5845,219600000.0
2009-02-16 10:42:00,1.5845,1.58455,1.5844,1.5844,141000000.0
2009-02-16 10:43:00,1.5844,1.5845,1.58385,1.58405,137800000.0
2009-02-16 10:44:00,1.58395,1.58565,1.58395,1.58565,227600000.0
2009-02-16 10:45:00,1.58565,1.58575,1.58505,1.58505,174400000.0
2009-02-16 10:46:00,1.58515,1.5864,1.58505,1.5852,248400000.0
2009-02-16 10:47:00,1.58515,1.5853,1.58485,1.5849,214400000.0
2009-02-16 10:48:00,1.58495,1.58575,1.5849,1.58575,169400000.0
2009-02-16 10:49:00,1.58575,1.58575,1.58505,1.58525,123600000.0
2009-02-16 10:50:00,1.58525,1.58525,1.58475,1.58505,112000000.0
2009-02-16 10:51:00,1.58505,1.5854,1.585,1.58515,196600000.0
2009-02-16 10:52:00,1.58515,1.5854,1.585,1.585,176200000.0
2009-02-16 10:53:00,1.585,1.58505,1.58445,1.58445,92000000.0
2009-02-16 10:54:00,1.5844,1.58475,1.58375,1.58395,92600000.0
2009-02-16 10:55:00,1.58395,1.5843,1.58365,1.58425,122000000.0
2009-02-16 10:56:00,1.5842,1.58595,1.5842,1.5858,142600000.0
2009-02-16 10:57:00,1.5858,1.5858,1.5851,1.58525,161600000.0
2009-02-16 10:58:00,1.58525,1.5855,1.585,1.5853,116400000.0
2009-02-16 10:59:00,1.58535,1.5869,1.585,1.5869,258200000.0
2009-02-16 11:00:00,1.58705,1.58715,1.5862,1.58645,364000000.0
2009-02-16 11:01:00,1.5865,1.5866,1.5858,1.58595,265400000.0
2009-02-16 11:02:00,1.586,1.58615,1.5855,1.58565,172600000.0
2009-02-16 11:03:00,1.58565,1.5858,1.58525,1.5855,222000000.0
2009-02-16 11:04:00,1.58545,1.58565,1.5853,1.58565,87200000.0
2009-02-16 11:05:00,1.58565,1.58565,1.5853,1.5855,220600000.0
2009-02-16 11:06:00,1.5855,1.5855,1.58525,1.58525,178400000.0
2009-02-16 11:07:00,1.58525,1.5854,1.58515,1.5854,60600000.0
2009-02-16 11:08:00,1.5854,1.5858,1.5846,1.58465,219000000.0
2009-02-16 11:09:00,1.5848,1.58505,1.5845,1.5845,58400000.0
2009-02-16 11:10:00,1.5845,1.58465,1.58435,1.58465,172600000.0
2009-02-16 11:11:00,1.58465,1.58505,1.58445,1.58465,100000000.0
2009-02-16 11:12:00,1.5847,1.5849,1.584,1.58485,226800000.0
2009-02-16 11:13:00,1.5848,1.587,1.58435,1.58635,223200000.0
2009-02-16 11:14:00,1.58635,1.5866,1.58585,1.5861,138200000.0
2009-02-16 11:15:00,1.5861,1.5861,1.58515,1.58575,331200000.0
2009-02-16 11:16:00,1.58575,1.5863,1.5841,1.5862,373600000.0
2009-02-16 11:17:00,1.58615,1.58705,1.58615,1.5862,373600000.0
2009-02-16 11:18:00,1.58625,1.58685,1.5862,1.5864,100600000.0
2009-02-16 11:19:00,1.5864,1.5864,1.58565,1.5861,130400000.0
2009-02-16 11:20:00,1.58615,1.58615,1.58525,1.5854,110200000.0
2009-02-16 11:21:00,1.5854,1.5855,1.5843,1.5845,212600000.0
2009-02-16 11:22:00,1.5845,1.58475,1.5835,1.58405,258600000.0
2009-02-16 11:23:00,1.58405,1.58425,1.583,1.583,498400000.0
2009-02-16 11:24:00,1.58365,1.5843,1.5836,1.5843,230400000.0
2009-02-16 11:25:00,1.58425,1.58435,1.5831,1.58355,182600000.0
2009-02-16 11:26:00,1.58355,1.58355,1.5833,1.5833,19200000.0
2009-02-16 11:27:00,1.5833,1.58375,1.5829,1.58375,162200000.0
2009-02-16 11:28:00,1.5838,1.5842,1.58285,1.5831,206400000.0
2009-02-16 11:29:00,1.5832,1.58445,1.58315,1.5843,286600000.0
2009-02-16 11:30:00,1.5843,1.58445,1.58315,1.58445,209800000.0
2009-02-16 11:31:00,1.5846,1.5846,1.58385,1.58395,129200000.0
2009-02-16 11:32:00,1.58395,1.584,1.58245,1.5831,90600000.0
2009-02-16 11:33:00,1.583,1.58335,1.583,1.5831,60000000.0
2009-02-16 11:34:00,1.5831,1.58375,1.583,1.5832,92000000.0
2009-02-16 11:35:00,1.58325,1.58485,1.58325,1.5846,127200000.0
2009-02-16 11:36:00,1.5847,1.58535,1.5846,1.58485,149000000.0
2009-02-16 11:37:00,1.58485,1.585,1.5844,1.5846,216800000.0
2009-02-16 11:38:00,1.5849,1.5853,1.58445,1.58445,171600000.0
2009-02-16 11:39:00,1.58455,1.5847,1.5836,1.5837,189400000.0
2009-02-16 11:40:00,1.58365,1.5841,1.58355,1.58355,161800000.0
2009-02-16 11:41:00,1.58345,1.58345,1.58305,1.58335,133200000.0
2009-02-16 11:42:00,1.58325,1.5835,1.583,1.5835,109200000.0
2009-02-16 11:43:00,1.5835,1.584,1.58295,1.5835,101800000.0
2009-02-16 11:44:00,1.5835,1.58395,1.58345,1.58345,89600000.0
2009-02-16 11:45:00,1.5835,1.5843,1.58345,1.584,89800000.0
2009-02-16 11:46:00,1.5841,1.58415,1.5836,1.584,91000000.0
2009-02-16 11:47:00,1.584,1.58465,1.58385,1.5842,128200000.0
2009-02-16 11:48:00,1.5842,1.5851,1.58375,1.58485,185000000.0
2009-02-16 11:49:00,1.58485,1.58525,1.58405,1.5851,197600000.0
2009-02-16 11:50:00,1.5851,1.5851,1.58405,1.58475,315200000.0
2009-02-16 11:51:00,1.58475,1.58525,1.5843,1.58495,279600000.0
2009-02-16 11:52:00,1.58495,1.58605,1.58485,1.5855,280400000.0
2009-02-16 11:53:00,1.5855,1.586,1.58535,1.5854,260000000.0
2009-02-16 11:54:00,1.58545,1.5857,1.5849,1.58515,228200000.0
2009-02-16 11:55:00,1.5852,1.58605,1.58465,1.585,477000000.0
2009-02-16 11:56:00,1.585,1.58555,1.58475,1.58515,391600000.0
2009-02-16 11:57:00,1.58515,1.5857,1.58515,1.5856,201200000.0
2009-02-16 11:58:00,1.5856,1.58645,1.5856,1.58635,250000000.0
2009-02-16 11:59:00,1.5863,1.5872,1.5856,1.5867,277600000.0
2009-02-16 12:00:00,1.5867,1.5868,1.5865,1.58675,268800000.0
2009-02-16 12:01:00,1.5866,1.58865,1.58645,1.5885,385800000.0
2009-02-16 12:02:00,1.5885,1.58865,1.588,1.5884,318600000.0
2009-02-16 12:03:00,1.5884,1.5892,1.58815,1.58835,277200000.0
2009-02-16 12:04:00,1.5885,1.58865,1.5881,1.5882,169200000.0
2009-02-16 12:05:00,1.58825,1.58835,1.5881,1.5882,70000000.0
2009-02-16 12:06:00,1.5881,1.5888,1.5881,1.58865,158400000.0
2009-02-16 12:07:00,1.5886,1.5893,1.5883,1.5891,163600000.0
2009-02-16 12:08:00,1.589,1.58985,1.58875,1.5891,211200000.0
2009-02-16 12:09:00,1.58915,1.5895,1.5885,1.5886,184800000.0
2009-02-16 12:10:00,1.58885,1.58905,1.5884,1.58855,98000000.0
2009-02-16 12:11:00,1.5885,1.58865,1.5867,1.58725,183200000.0
2009-02-16 12:12:00,1.58725,1.5874,1.58605,1.58645,154800000.0
2009-02-16 12:13:00,1.5865,1.5868,1.58625,1.5865,144800000.0
2009-02-16 12:14:00,1.5865,1.58705,1.58645,1.587,191400000.0
2009-02-16 12:15:00,1.587,1.5874,1.587,1.58735,194200000.0
2009-02-16 12:16:00,1.58735,1.58735,1.58675,1.58675,205600000.0
2009-02-16 12:17:00,1.5868,1.5872,1.5859,1.5872,244600000.0
2009-02-16 12:18:00,1.5873,1.58775,1.58675,1.5868,132200000.0
2009-02-16 12:19:00,1.58695,1.58695,1.58605,1.5863,288200000.0
2009-02-16 12:20:00,1.58625,1.5869,1.58575,1.58575,212000000.0
2009-02-16 12:21:00,1.5859,1.586,1.58505,1.5855,350800000.0
2009-02-16 12:22:00,1.5854,1.5856,1.58525,1.58525,332000000.0
2009-02-16 12:23:00,1.5853,1.5857,1.5853,1.5856,248000000.0
2009-02-16 12:24:00,1.58565,1.58565,1.58525,1.5854,286400000.0
2009-02-16 12:25:00,1.5854,1.58625,1.58535,1.58575,321600000.0
2009-02-16 12:26:00,1.58575,1.58615,1.5856,1.58575,258800000.0
2009-02-16 12:27:00,1.58565,1.5859,1.58515,1.58525,284200000.0
2009-02-16 12:28:00,1.58525,1.5853,1.585,1.58525,305200000.0
2009-02-16 12:29:00,1.58515,1.58545,1.58515,1.58545,243000000.0
2009-02-16 12:30:00,1.58545,1.58605,1.58535,1.58605,231600000.0
2009-02-16 12:31:00,1.586,1.5865,1.58595,1.5865,241200000.0
2009-02-16 12:32:00,1.5866,1.58675,1.586,1.5861,164000000.0
2009-02-16 12:33:00,1.5862,1.5862,1.586,1.586,83200000.0
2009-02-16 12:34:00,1.5862,1.5862,1.58565,1.58595,150800000.0
2009-02-16 12:35:00,1.58595,1.5861,1.5858,1.58595,78400000.0
2009-02-16 12:36:00,1.58595,1.5864,1.58565,1.58635,149800000.0
2009-02-16 12:37:00,1.58635,1.58635,1.5861,1.58625,64600000.0
2009-02-16 12:38:00,1.58625,1.5866,1.5862,1.5866,95800000.0
2009-02-16 12:39:00,1.5866,1.5868,1.5861,1.58665,148000000.0
2009-02-16 12:40:00,1.58675,1.58705,1.58635,1.58685,163200000.0
2009-02-16 12:41:00,1.58685,1.5877,1.58685,1.58745,146800000.0
2009-02-16 12:42:00,1.5875,1.58755,1.5871,1.5872,320800000.0
2009-02-16 12:43:00,1.5872,1.58845,1.5872,1.58815,186800000.0
2009-02-16 12:44:00,1.58825,1.5887,1.58745,1.58805,298000000.0
2009-02-16 12:45:00,1.58805,1.58815,1.58775,1.58785,149800000.0
2009-02-16 12:46:00,1.5879,1.58855,1.58785,1.5885,167000000.0
2009-02-16 12:47:00,1.58865,1.58945,1.5883,1.5892,208600000.0
2009-02-16 12:48:00,1.5892,1.5896,1.58865,1.58955,240400000.0
2009-02-16 12:49:00,1.5896,1.5896,1.58885,1.589,100200000.0
2009-02-16 12:50:00,1.589,1.58905,1.5887,1.58895,148600000.0
2009-02-16 12:51:00,1.58895,1.59005,1.58875,1.58915,131600000.0
2009-02-16 12:52:00,1.58915,1.59065,1.58915,1.5905,97600000.0
2009-02-16 12:53:00,1.59045,1.59055,1.58925,1.58955,352400000.0
2009-02-16 12:54:00,1.5896,1.58965,1.5883,1.58885,214400000.0
2009-02-16 12:55:00,1.58895,1.58895,1.58815,1.5882,138200000.0
2009-02-16 12:56:00,1.5883,1.58885,1.5879,1.5879,155800000.0
2009-02-16 12:57:00,1.5879,1.58795,1.58765,1.58765,118800000.0
2009-02-16 12:58:00,1.58765,1.58845,1.5874,1.58845,172000000.0
2009-02-16 12:59:00,1.5885,1.5886,1.58825,1.58835,46600000.0
2009-02-16 13:00:00,1.5883,1.58855,1.5881,1.5881,81600000.0
2009-02-16 13:01:00,1.5881,1.58815,1.5876,1.5881,103000000.0
2009-02-16 13:02:00,1.58815,1.5889,1.5877,1.58805,259800000.0
2009-02-16 13:03:00,1.58815,1.5884,1.58805,1.5883,249200000.0
2009-02-16 13:04:00,1.5882,1.58825,1.58805,1.58815,51600000.0
2009-02-16 13:05:00,1.5881,1.5881,1.58715,1.5875,267600000.0
2009-02-16 13:06:00,1.58745,1.5875,1.58695,1.587,287800000.0
2009-02-16 13:07:00,1.5869,1.587,1.58645,1.58655,472400000.0
2009-02-16 13:08:00,1.58655,1.58655,1.58565,1.5865,210400000.0
2009-02-16 13:09:00,1.5865,1.587,1.5863,1.587,85400000.0
2009-02-16 13:10:00,1.58685,1.58705,1.58685,1.58705,90400000.0
2009-02-16 13:11:00,1.58705,1.58735,1.58705,1.58725,79200000.0
2009-02-16 13:12:00,1.58725,1.58765,1.58725,1.58765,24400000.0
2009-02-16 13:13:00,1.58765,1.58765,1.5873,1.58755,13200000.0
2009-02-16 13:14:00,1.5876,1.5876,1.58715,1.58725,32000000.0
2009-02-16 13:15:00,1.58725,1.5874,1.58715,1.5874,24000000.0
2009-02-16 13:16:00,1.58745,1.58765,1.5874,1.58765,41600000.0
2009-02-16 13:17:00,1.58765,1.5877,1.587,1.5873,82200000.0
2009-02-16 13:18:00,1.5873,1.5873,1.586,1.58625,148800000.0
2009-02-16 13:19:00,1.5864,1.5865,1.5861,1.5862,75000000.0
2009-02-16 13:20:00,1.5862,1.5862,1.5857,1.5861,94400000.0
2009-02-16 13:21:00,1.58625,1.58625,1.5859,1.5859,22400000.0
2009-02-16 13:22:00,1.58595,1.5861,1.58595,1.58595,32000000.0
2009-02-16 13:23:00,1.58595,1.586,1.5859,1.586,41600000.0
2009-02-16 13:24:00,1.58595,1.5864,1.58595,1.58615,61800000.0
2009-02-16 13:25:00,1.5862,1.58625,1.58615,1.58615,9000000.0
2009-02-16 13:26:00,1.58615,1.58625,1.58605,1.5862,51000000.0
2009-02-16 13:27:00,1.5862,1.5863,1.5862,1.5862,30600000.0
2009-02-16 13:28:00,1.58635,1.58855,1.58635,1.5872,254400000.0
2009-02-16 13:29:00,1.5872,1.5872,1.58645,1.58675,246600000.0
2009-02-16 13:30:00,1.58675,1.58715,1.58675,1.58685,127200000.0
2009-02-16 13:31:00,1.58685,1.58855,1.58685,1.58805,117600000.0
2009-02-16 13:32:00,1.58805,1.5887,1.588,1.5886,103000000.0
2009-02-16 13:33:00,1.5887,1.58905,1.58845,1.5886,47200000.0
2009-02-16 13:34:00,1.5888,1.5891,1.58845,1.5891,31800000.0
2009-02-16 13:35:00,1.5891,1.5896,1.5891,1.5894,37000000.0
2009-02-16 13:36:00,1.58955,1.58955,1.5891,1.58925,54000000.0
2009-02-16 13:37:00,1.5894,1.59015,1.58915,1.59015,63800000.0
2009-02-16 13:38:00,1.59015,1.5902,1.5893,1.58975,227600000.0
2009-02-16 13:39:00,1.58975,1.5901,1.5891,1.58925,290400000.0
2009-02-16 13:40:00,1.58925,1.5893,1.58895,1.5893,157800000.0
2009-02-16 13:41:00,1.5894,1.5895,1.5894,1.5895,84000000.0
2009-02-16 13:42:00,1.58955,1.5907,1.58955,1.59065,170600000.0
2009-02-16 13:43:00,1.5907,1.5907,1.5896,1.5904,221200000.0
2009-02-16 13:44:00,1.59045,1.59045,1.5898,1.59005,187400000.0
2009-02-16 13:45:00,1.5901,1.5907,1.58975,1.59015,146000000.0
2009-02-16 13:46:00,1.5902,1.59025,1.5893,1.58955,95000000.0
2009-02-16 13:47:00,1.5896,1.58995,1.58925,1.58965,125200000.0
2009-02-16 13:48:00,1.58965,1.58965,1.58845,1.58875,130400000.0
2009-02-16 13:49:00,1.5887,1.589,1.58845,1.58875,72200000.0
2009-02-16 13:50:00,1.58885,1.58885,1.5879,1.58835,347200000.0
2009-02-16 13:51:00,1.58825,1.5886,1.58815,1.58845,346200000.0
2009-02-16 13:52:00,1.58845,1.5886,1.58845,1.58845,150200000.0
2009-02-16 13:53:00,1.5885,1.5887,1.5884,1.5884,160200000.0
2009-02-16 13:54:00,1.58845,1.58885,1.5883,1.5886,219000000.0
2009-02-16 13:55:00,1.5886,1.5887,1.5882,1.5882,70400000.0
2009-02-16 13:56:00,1.5882,1.58835,1.5879,1.58805,98400000.0
2009-02-16 13:57:00,1.58805,1.5884,1.58795,1.5883,76200000.0
2009-02-16 13:58:00,1.5882,1.58895,1.5882,1.5888,100600000.0
2009-02-16 13:59:00,1.58875,1.5905,1.588,1.5905,229400000.0
2009-02-16 14:00:00,1.59065,1.59065,1.58965,1.58975,239200000.0
2009-02-16 14:01:00,1.5895,1.58965,1.58835,1.58965,102400000.0
2009-02-16 14:02:00,1.58965,1.5899,1.58965,1.58985,150400000.0
2009-02-16 14:03:00,1.5898,1.59095,1.58965,1.59085,166000000.0
2009-02-16 14:04:00,1.5911,1.59185,1.58995,1.59125,353800000.0
2009-02-16 14:05:00,1.5911,1.59165,1.5907,1.59145,90600000.0
2009-02-16 14:06:00,1.59145,1.59155,1.59095,1.59105,61800000.0
2009-02-16 14:07:00,1.5911,1.59115,1.5911,1.59115,4000000.0
2009-02-16 14:08:00,1.5911,1.5911,1.59095,1.59105,31000000.0
2009-02-16 14:09:00,1.5911,1.59125,1.591,1.59125,40800000.0
2009-02-16 14:10:00,1.5913,1.5916,1.5912,1.59135,47600000.0
2009-02-16 14:11:00,1.5914,1.5914,1.591,1.59115,80600000.0
2009-02-16 14:12:00,1.5913,1.5917,1.5908,1.5917,89400000.0
2009-02-16 14:13:00,1.5917,1.59175,1.59155,1.59165,56400000.0
2009-02-16 14:14:00,1.59165,1.59165,1.5911,1.59115,24800000.0
2009-02-16 14:15:00,1.5912,1.5913,1.591,1.591,47600000.0
2009-02-16 14:16:00,1.59105,1.59125,1.59095,1.59125,56000000.0
2009-02-16 14:17:00,1.5912,1.5914,1.5912,1.59125,41400000.0
2009-02-16 14:18:00,1.59125,1.59125,1.59085,1.59115,74200000.0
2009-02-16 14:19:00,1.59115,1.59145,1.59115,1.5914,100800000.0
2009-02-16 14:20:00,1.5913,1.59145,1.5913,1.5914,40000000.0
2009-02-16 14:21:00,1.5914,1.59185,1.5914,1.59155,65800000.0
2009-02-16 14:22:00,1.5916,1.59175,1.5912,1.5914,67000000.0
2009-02-16 14:23:00,1.59145,1.5918,1.59145,1.5916,24600000.0
2009-02-16 14:24:00,1.5916,1.5916,1.5914,1.59155,32600000.0
2009-02-16 14:25:00,1.5915,1.5916,1.59135,1.5914,31800000.0
2009-02-16 14:26:00,1.5914,1.5914,1.5899,1.5901,125400000.0
2009-02-16 14:27:00,1.59015,1.59045,1.59,1.5901,243800000.0
2009-02-16 14:28:00,1.59025,1.59055,1.5902,1.5905,236000000.0
2009-02-16 14:29:00,1.59055,1.59095,1.58995,1.59025,232800000.0
2009-02-16 14:30:00,1.59025,1.59035,1.59005,1.5901,203400000.0
2009-02-16 14:31:00,1.59005,1.5901,1.58975,1.58975,160000000.0
2009-02-16 14:32:00,1.5897,1.5901,1.58945,1.5899,288000000.0
2009-02-16 14:33:00,1.5899,1.5899,1.58935,1.5895,208000000.0
2009-02-16 14:34:00,1.5894,1.5898,1.58935,1.58975,215400000.0
2009-02-16 14:35:00,1.58975,1.58985,1.5891,1.5895,65400000.0
2009-02-16 14:36:00,1.58955,1.58955,1.589,1.5892,99800000.0
2009-02-16 14:37:00,1.58925,1.5894,1.5883,1.58835,185600000.0
2009-02-16 14:38:00,1.58855,1.589,1.58815,1.5889,163600000.0
2009-02-16 14:39:00,1.5889,1.5895,1.5888,1.58905,160000000.0
2009-02-16 14:40:00,1.589,1.58915,1.5886,1.5886,101200000.0
2009-02-16 14:41:00,1.5887,1.5889,1.58825,1.58865,90200000.0
2009-02-16 14:42:00,1.58865,1.58915,1.58815,1.58915,82800000.0
2009-02-16 14:43:00,1.5891,1.5899,1.5889,1.58975,122600000.0
2009-02-16 14:44:00,1.5898,1.5898,1.58935,1.5897,74400000.0
2009-02-16 14:45:00,1.5898,1.5901,1.58945,1.58975,128600000.0
2009-02-16 14:46:00,1.58975,1.59015,1.58965,1.59015,52400000.0
2009-02-16 14:47:00,1.59025,1.5906,1.59025,1.5906,70000000.0
2009-02-16 14:48:00,1.59065,1.59075,1.5904,1.59055,98800000.0
2009-02-16 14:49:00,1.5906,1.5906,1.59,1.59,59400000.0
2009-02-16 14:50:00,1.59005,1.5906,1.58985,1.5901,169600000.0
2009-02-16 14:51:00,1.58995,1.5904,1.5886,1.5904,281600000.0
2009-02-16 14:52:00,1.59035,1.591,1.58935,1.59095,128200000.0
2009-02-16 14:53:00,1.59095,1.5911,1.5901,1.59095,84000000.0
2009-02-16 14:54:00,1.59085,1.59155,1.59085,1.59155,95600000.0
2009-02-16 14:55:00,1.59115,1.5912,1.59105,1.59115,25000000.0
2009-02-16 14:56:00,1.59115,1.5912,1.5909,1.5909,28200000.0
2009-02-16 14:57:00,1.591,1.5913,1.591,1.5913,49400000.0
2009-02-16 14:58:00,1.5913,1.5916,1.5912,1.5915,73800000.0
2009-02-16 14:59:00,1.5916,1.59185,1.59125,1.5917,69600000.0
2009-02-16 15:00:00,1.59165,1.59195,1.59145,1.5917,86600000.0
2009-02-16 15:01:00,1.59165,1.59175,1.59135,1.5914,229600000.0
2009-02-16 15:02:00,1.59135,1.59155,1.59125,1.5913,179600000.0
2009-02-16 15:03:00,1.5913,1.5917,1.5913,1.5914,150400000.0
2009-02-16 15:04:00,1.5915,1.59155,1.59115,1.5912,178600000.0
2009-02-16 15:05:00,1.59135,1.59135,1.5912,1.5912,134600000.0
2009-02-16 15:06:00,1.59135,1.5918,1.5911,1.59135,137200000.0
2009-02-16 15:07:00,1.5915,1.59155,1.5912,1.59125,124800000.0
2009-02-16 15:08:00,1.5913,1.59165,1.591,1.5914,146600000.0
2009-02-16 15:09:00,1.59135,1.59135,1.5907,1.59075,159600000.0
2009-02-16 15:10:00,1.59075,1.592,1.59065,1.5916,193600000.0
2009-02-16 15:11:00,1.59165,1.59195,1.59145,1.59155,129200000.0
2009-02-16 15:12:00,1.5916,1.5919,1.5915,1.59175,73400000.0
2009-02-16 15:13:00,1.5908,1.59115,1.5902,1.59045,89800000.0
2009-02-16 15:14:00,1.5905,1.5915,1.5899,1.59015,257800000.0
2009-02-16 15:15:00,1.59015,1.59105,1.5901,1.5907,167400000.0
2009-02-16 15:16:00,1.5906,1.5912,1.5906,1.5912,73000000.0
2009-02-16 15:17:00,1.59135,1.59145,1.59105,1.59145,197000000.0
2009-02-16 15:18:00,1.5915,1.5916,1.5913,1.59155,46800000.0
2009-02-16 15:19:00,1.5915,1.5917,1.59135,1.5915,168000000.0
2009-02-16 15:20:00,1.5915,1.5918,1.59115,1.59135,129400000.0
2009-02-16 15:21:00,1.59145,1.5917,1.5912,1.59145,85800000.0
2009-02-16 15:22:00,1.59145,1.5915,1.59075,1.59095,85000000.0
2009-02-16 15:23:00,1.5908,1.59135,1.5908,1.59125,73400000.0
2009-02-16 15:24:00,1.59125,1.59125,1.59095,1.591,29000000.0
2009-02-16 15:25:00,1.591,1.5915,1.591,1.5915,91000000.0
2009-02-16 15:26:00,1.5915,1.5915,1.5912,1.59125,113600000.0
2009-02-16 15:27:00,1.59125,1.59155,1.59125,1.59145,81600000.0
2009-02-16 15:28:00,1.59145,1.59145,1.5911,1.5913,119200000.0
2009-02-16 15:29:00,1.59145,1.59145,1.59085,1.5909,219200000.0
2009-02-16 15:30:00,1.5911,1.5928,1.5909,1.59215,343200000.0
2009-02-16 15:31:00,1.59215,1.5927,1.59195,1.59205,128600000.0
2009-02-16 15:32:00,1.59215,1.59245,1.5919,1.59245,218200000.0
2009-02-16 15:33:00,1.59245,1.59295,1.5924,1.59275,196200000.0
2009-02-16 15:34:00,1.59275,1.59315,1.59255,1.5927,127200000.0
2009-02-16 15:35:00,1.5927,1.5931,1.59215,1.59215,376800000.0
2009-02-16 15:36:00,1.5923,1.5923,1.5905,1.59125,313000000.0
2009-02-16 15:37:00,1.59135,1.5914,1.59085,1.59115,184400000.0
2009-02-16 15:38:00,1.59115,1.5916,1.59095,1.5913,174600000.0
2009-02-16 15:39:00,1.59125,1.59165,1.59115,1.59165,252200000.0
2009-02-16 15:40:00,1.5915,1.59315,1.59135,1.59275,213800000.0
2009-02-16 15:41:00,1.59265,1.5928,1.5923,1.5926,140200000.0
2009-02-16 15:42:00,1.59265,1.5931,1.59245,1.59305,266600000.0
2009-02-16 15:43:00,1.59305,1.59345,1.59305,1.5931,263000000.0
2009-02-16 15:44:00,1.5931,1.59325,1.59185,1.59215,278600000.0
2009-02-16 15:45:00,1.5922,1.59255,1.5922,1.59235,207400000.0
2009-02-16 15:46:00,1.5925,1.59265,1.59225,1.59255,235400000.0
2009-02-16 15:47:00,1.59265,1.59285,1.59245,1.59285,159200000.0
2009-02-16 15:48:00,1.5929,1.5929,1.5924,1.59265,137200000.0
2009-02-16 15:49:00,1.5927,1.59345,1.5927,1.593,291600000.0
2009-02-16 15:50:00,1.59305,1.59385,1.5929,1.5937,263800000.0
2009-02-16 15:51:00,1.59375,1.59545,1.5936,1.59535,375800000.0
2009-02-16 15:52:00,1.59525,1.59535,1.594,1.59425,328200000.0
2009-02-16 15:53:00,1.59425,1.59475,1.59385,1.5943,246400000.0
2009-02-16 15:54:00,1.59425,1.59435,1.5938,1.5939,236200000.0
2009-02-16 15:55:00,1.59405,1.59435,1.5937,1.59405,290400000.0
2009-02-16 15:56:00,1.5941,1.5941,1.59375,1.5939,224400000.0
2009-02-16 15:57:00,1.594,1.5951,1.594,1.59495,181200000.0
2009-02-16 15:58:00,1.595,1.5957,1.59475,1.59515,343800000.0
2009-02-16 15:59:00,1.59515,1.59605,1.59515,1.59565,372400000.0
2009-02-16 16:00:00,1.59565,1.5963,1.59545,1.59545,224000000.0
2009-02-16 16:01:00,1.59545,1.59565,1.59455,1.59495,282400000.0
2009-02-16 16:02:00,1.59505,1.59505,1.5941,1.5941,266600000.0
2009-02-16 16:03:00,1.5942,1.5943,1.59365,1.59395,290200000.0
2009-02-16 16:04:00,1.5941,1.5947,1.594,1.59455,173800000.0
2009-02-16 16:05:00,1.59455,1.5954,1.5944,1.5948,172600000.0
2009-02-16 16:06:00,1.5948,1.59495,1.5945,1.5947,105000000.0
2009-02-16 16:07:00,1.59485,1.59495,1.59455,1.5946,82000000.0
2009-02-16 16:08:00,1.59455,1.59465,1.59405,1.59415,174800000.0
2009-02-16 16:09:00,1.59415,1.59415,1.59325,1.59335,77200000.0
2009-02-16 16:10:00,1.5934,1.5937,1.592,1.592,249400000.0
2009-02-16 16:11:00,1.5921,1.5923,1.59085,1.5915,179400000.0
2009-02-16 16:12:00,1.5915,1.5918,1.5913,1.59155,101800000.0
2009-02-16 16:13:00,1.59155,1.5919,1.59155,1.5918,168800000.0
2009-02-16 16:14:00,1.59195,1.5922,1.59185,1.5919,177200000.0
2009-02-16 16:15:00,1.59205,1.59235,1.59205,1.59225,78800000.0
2009-02-16 16:16:00,1.59235,1.59235,1.5921,1.5922,50400000.0
2009-02-16 16:17:00,1.5921,1.59375,1.5921,1.59375,181600000.0
2009-02-16 16:18:00,1.5935,1.59455,1.5932,1.5943,208800000.0
2009-02-16 16:19:00,1.59435,1.59435,1.5937,1.59405,270000000.0
2009-02-16 16:20:00,1.59405,1.5951,1.594,1.59485,201200000.0
2009-02-16 16:21:00,1.59485,1.595,1.59415,1.5943,212000000.0
2009-02-16 16:22:00,1.59425,1.5947,1.59365,1.59385,265600000.0
2009-02-16 16:23:00,1.59385,1.5947,1.5938,1.5947,108200000.0
2009-02-16 16:24:00,1.59465,1.5947,1.59395,1.59445,137200000.0
2009-02-16 16:25:00,1.5945,1.5948,1.5944,1.5945,126200000.0
2009-02-16 16:26:00,1.5944,1.59465,1.5943,1.5946,117600000.0
2009-02-16 16:27:00,1.59455,1.5946,1.59345,1.5937,247000000.0
2009-02-16 16:28:00,1.5937,1.5937,1.5927,1.59305,139000000.0
2009-02-16 16:29:00,1.5931,1.59395,1.59285,1.59295,159600000.0
2009-02-16 16:30:00,1.59295,1.5934,1.59285,1.59315,135400000.0
2009-02-16 16:31:00,1.59315,1.59335,1.59285,1.59305,199000000.0
2009-02-16 16:32:00,1.5931,1.5931,1.5925,1.5925,152000000.0
2009-02-16 16:33:00,1.59255,1.59285,1.592,1.5927,143000000.0
2009-02-16 16:34:00,1.59275,1.59285,1.5922,1.5922,88400000.0
2009-02-16 16:35:00,1.5923,1.59275,1.5922,1.5927,172200000.0
2009-02-16 16:36:00,1.59285,1.5931,1.5928,1.593,109800000.0
2009-02-16 16:37:00,1.59305,1.59345,1.593,1.59335,204000000.0
2009-02-16 16:38:00,1.59335,1.59405,1.5933,1.59405,123600000.0
2009-02-16 16:39:00,1.5942,1.59535,1.5942,1.59465,288800000.0
2009-02-16 16:40:00,1.59455,1.59485,1.59435,1.5945,136400000.0
2009-02-16 16:41:00,1.5944,1.5953,1.5944,1.59525,203800000.0
2009-02-16 16:42:00,1.595,1.5953,1.59375,1.5939,286600000.0
2009-02-16 16:43:00,1.59395,1.59475,1.59375,1.5944,227800000.0
2009-02-16 16:44:00,1.59445,1.5945,1.5943,1.5944,120600000.0
2009-02-16 16:45:00,1.5945,1.59505,1.5941,1.5945,120000000.0
2009-02-16 16:46:00,1.59425,1.595,1.59425,1.59475,260200000.0
2009-02-16 16:47:00,1.5948,1.5948,1.5944,1.59445,123200000.0
2009-02-16 16:48:00,1.59445,1.59465,1.5941,1.5946,201200000.0
2009-02-16 16:49:00,1.59435,1.5945,1.594,1.59435,161600000.0
2009-02-16 16:50:00,1.5943,1.59475,1.59405,1.5944,92800000.0
2009-02-16 16:51:00,1.59455,1.59455,1.5934,1.5936,110200000.0
2009-02-16 16:52:00,1.59365,1.59445,1.59365,1.59425,126800000.0
2009-02-16 16:53:00,1.5943,1.5943,1.59335,1.5936,169800000.0
2009-02-16 16:54:00,1.5937,1.59385,1.59335,1.5937,104400000.0
2009-02-16 16:55:00,1.59375,1.5938,1.59325,1.59325,141200000.0
2009-02-16 16:56:00,1.5933,1.5938,1.5931,1.5937,137600000.0
2009-02-16 16:57:00,1.5937,1.59405,1.5937,1.59395,167600000.0
2009-02-16 16:58:00,1.59405,1.5945,1.594,1.5944,138600000.0
2009-02-16 16:59:00,1.59435,1.59445,1.5933,1.59435,110000000.0
2009-02-16 17:00:00,1.5945,1.5945,1.5934,1.5937,379800000.0
2009-02-16 17:01:00,1.5938,1.59405,1.5938,1.59395,190800000.0
2009-02-16 17:02:00,1.5939,1.59425,1.59365,1.59385,287000000.0
2009-02-16 17:03:00,1.59385,1.59395,1.59335,1.5939,153000000.0
2009-02-16 17:04:00,1.59395,1.594,1.5931,1.59385,157000000.0
2009-02-16 17:05:00,1.594,1.5941,1.59325,1.5933,152000000.0
2009-02-16 17:06:00,1.5934,1.59355,1.5932,1.59325,54000000.0
2009-02-16 17:07:00,1.59325,1.5936,1.59315,1.5934,49800000.0
2009-02-16 17:08:00,1.59335,1.59335,1.59295,1.59295,127800000.0
2009-02-16 17:09:00,1.59295,1.59295,1.5928,1.5929,136200000.0
2009-02-16 17:10:00,1.5928,1.59345,1.5927,1.59315,88800000.0
2009-02-16 17:11:00,1.59315,1.59365,1.593,1.5936,143800000.0
2009-02-16 17:12:00,1.5936,1.59395,1.59325,1.5935,128000000.0
2009-02-16 17:13:00,1.59325,1.59365,1.59275,1.59365,127400000.0
2009-02-16 17:14:00,1.59355,1.59385,1.59335,1.59365,90800000.0
2009-02-16 17:15:00,1.5936,1.59385,1.5934,1.59385,38200000.0
2009-02-16 17:16:00,1.59375,1.59385,1.59345,1.59365,40000000.0
2009-02-16 17:17:00,1.5938,1.59455,1.5938,1.5941,42400000.0
2009-02-16 17:18:00,1.5943,1.59455,1.59415,1.59425,38600000.0
2009-02-16 17:19:00,1.59435,1.59445,1.5904,1.5909,164200000.0
2009-02-16 17:20:00,1.59085,1.59095,1.5891,1.5891,197200000.0
2009-02-16 17:21:00,1.5891,1.5892,1.5883,1.58835,178200000.0
2009-02-16 17:22:00,1.58825,1.58855,1.5869,1.58735,251400000.0
2009-02-16 17:23:00,1.5873,1.58825,1.5869,1.5869,269000000.0
2009-02-16 17:24:00,1.58715,1.5885,1.58715,1.58835,150000000.0
2009-02-16 17:25:00,1.5884,1.5886,1.58825,1.5883,100400000.0
2009-02-16 17:26:00,1.5883,1.58835,1.58615,1.58695,130800000.0
2009-02-16 17:27:00,1.5871,1.5881,1.58695,1.588,200400000.0
2009-02-16 17:28:00,1.5881,1.5888,1.5875,1.5887,153400000.0
2009-02-16 17:29:00,1.5888,1.5898,1.5878,1.5898,264600000.0
2009-02-16 17:30:00,1.5898,1.5898,1.58905,1.58925,41800000.0
2009-02-16 17:31:00,1.58925,1.58965,1.58875,1.5891,174400000.0
2009-02-16 17:32:00,1.58915,1.58935,1.5891,1.5891,151600000.0
2009-02-16 17:33:00,1.58915,1.5894,1.5886,1.5888,96600000.0
2009-02-16 17:34:00,1.5888,1.5893,1.58875,1.5891,166800000.0
2009-02-16 17:35:00,1.58915,1.58935,1.5891,1.58935,46200000.0
2009-02-16 17:36:00,1.58935,1.58935,1.5889,1.5892,55200000.0
2009-02-16 17:37:00,1.58935,1.59045,1.58915,1.5904,101000000.0
2009-02-16 17:38:00,1.5905,1.5905,1.5894,1.58955,79800000.0
2009-02-16 17:39:00,1.5895,1.5895,1.5892,1.5893,86400000.0
2009-02-16 17:40:00,1.5893,1.58955,1.5889,1.5894,222000000.0
2009-02-16 17:41:00,1.5894,1.5895,1.589,1.5893,113600000.0
2009-02-16 17:42:00,1.58935,1.59005,1.58935,1.59,103800000.0
2009-02-16 17:43:00,1.59,1.59025,1.58865,1.5894,172200000.0
2009-02-16 17:44:00,1.5893,1.5921,1.5889,1.5906,195800000.0
2009-02-16 17:45:00,1.5907,1.5908,1.58895,1.58895,299000000.0
2009-02-16 17:46:00,1.58895,1.59005,1.5889,1.58935,178400000.0
2009-02-16 17:47:00,1.58935,1.5899,1.5891,1.5899,221400000.0
2009-02-16 17:48:00,1.58985,1.59025,1.5888,1.58945,282000000.0
2009-02-16 17:49:00,1.58955,1.59025,1.58915,1.58965,117600000.0
2009-02-16 17:50:00,1.58965,1.58985,1.58905,1.58945,88200000.0
2009-02-16 17:51:00,1.5895,1.59015,1.5895,1.58965,89200000.0
2009-02-16 17:52:00,1.5896,1.58975,1.5892,1.5892,85200000.0
2009-02-16 17:53:00,1.5892,1.5894,1.58895,1.5894,66800000.0
2009-02-16 17:54:00,1.58945,1.5897,1.58925,1.58925,86600000.0
2009-02-16 17:55:00,1.5892,1.58935,1.58895,1.589,60800000.0
2009-02-16 17:56:00,1.58905,1.58915,1.589,1.58905,57800000.0
2009-02-16 17:57:00,1.589,1.589,1.5884,1.5887,89000000.0
2009-02-16 17:58:00,1.58865,1.58905,1.58835,1.5888,83800000.0
2009-02-16 17:59:00,1.58885,1.59045,1.58875,1.5903,178000000.0
2009-02-16 18:00:00,1.5908,1.591,1.5897,1.59035,231000000.0
2009-02-16 18:01:00,1.5903,1.59115,1.5903,1.59075,203800000.0
2009-02-16 18:02:00,1.5908,1.5908,1.58985,1.58995,177600000.0
2009-02-16 18:03:00,1.58995,1.5903,1.58995,1.59025,163000000.0
2009-02-16 18:04:00,1.5901,1.5908,1.5901,1.59075,122000000.0
2009-02-16 18:05:00,1.5908,1.5912,1.5903,1.59065,105000000.0
2009-02-16 18:06:00,1.5905,1.59105,1.59025,1.5905,161800000.0
2009-02-16 18:07:00,1.59065,1.59125,1.59025,1.5909,105400000.0
2009-02-16 18:08:00,1.5908,1.59125,1.59025,1.59085,116800000.0
2009-02-16 18:09:00,1.59095,1.59095,1.5902,1.59035,107800000.0
2009-02-16 18:10:00,1.5909,1.5918,1.5901,1.5914,119200000.0
2009-02-16 18:11:00,1.59175,1.59245,1.59175,1.59215,51400000.0
2009-02-16 18:12:00,1.59215,1.59245,1.592,1.5924,71600000.0
2009-02-16 18:13:00,1.5924,1.5924,1.59145,1.5919,163400000.0
2009-02-16 18:14:00,1.59195,1.5923,1.59175,1.59225,134000000.0
2009-02-16 18:15:00,1.59225,1.59255,1.59185,1.59185,141800000.0
2009-02-16 18:16:00,1.5918,1.5926,1.59165,1.5926,107000000.0
2009-02-16 18:17:00,1.59245,1.5926,1.59185,1.5926,79200000.0
2009-02-16 18:18:00,1.59215,1.5925,1.5919,1.59195,68400000.0
2009-02-16 18:19:00,1.592,1.59245,1.5919,1.59205,79200000.0
2009-02-16 18:20:00,1.59205,1.5922,1.5918,1.592,95400000.0
2009-02-16 18:21:00,1.592,1.59205,1.5917,1.59175,31600000.0
2009-02-16 18:22:00,1.59185,1.59205,1.5916,1.59185,48400000.0
2009-02-16 18:23:00,1.5919,1.5921,1.59105,1.5911,97800000.0
2009-02-16 18:24:00,1.59115,1.5912,1.59085,1.591,55800000.0
2009-02-16 18:25:00,1.5909,1.59145,1.5909,1.59105,82400000.0
2009-02-16 18:26:00,1.59115,1.5914,1.59115,1.5913,125800000.0
2009-02-16 18:27:00,1.59135,1.59185,1.5912,1.59175,81800000.0
2009-02-16 18:28:00,1.59175,1.5921,1.5908,1.5908,113200000.0
2009-02-16 18:29:00,1.59085,1.591,1.58965,1.59,110600000.0
2009-02-16 18:30:00,1.5901,1.59065,1.58965,1.5897,146800000.0
2009-02-16 18:31:00,1.58935,1.59055,1.5891,1.59035,178400000.0
2009-02-16 18:32:00,1.5903,1.5903,1.58915,1.58965,224200000.0
2009-02-16 18:33:00,1.58975,1.58975,1.5891,1.5895,50600000.0
2009-02-16 18:34:00,1.5895,1.5899,1.5889,1.58975,172900000.0
2009-02-16 18:35:00,1.5898,1.5901,1.5893,1.5901,129000000.0
2009-02-16 18:36:00,1.59025,1.59025,1.5887,1.5887,100000000.0
2009-02-16 18:37:00,1.58875,1.58875,1.5881,1.58845,104000000.0
2009-02-16 18:38:00,1.58855,1.58895,1.58765,1.5889,156000000.0
2009-02-16 18:39:00,1.58895,1.58905,1.5886,1.58895,76800000.0
2009-02-16 18:40:00,1.5891,1.58945,1.58895,1.5891,97200000.0
2009-02-16 18:41:00,1.58905,1.58965,1.58895,1.58965,116600000.0
2009-02-16 18:42:00,1.5897,1.58975,1.58905,1.5896,177600000.0
2009-02-16 18:43:00,1.58955,1.59035,1.58955,1.58995,175200000.0
2009-02-16 18:44:00,1.58985,1.59005,1.5894,1.5894,223200000.0
2009-02-16 18:45:00,1.58945,1.5896,1.58905,1.5896,183800000.0
2009-02-16 18:46:00,1.58925,1.58925,1.58855,1.5886,68200000.0
2009-02-16 18:47:00,1.5887,1.58875,1.5875,1.58795,188800000.0
2009-02-16 18:48:00,1.58805,1.5882,1.58795,1.58795,45400000.0
2009-02-16 18:49:00,1.588,1.58865,1.588,1.58855,65400000.0
2009-02-16 18:50:00,1.58865,1.5893,1.5884,1.5893,119000000.0
2009-02-16 18:51:00,1.5892,1.5892,1.58845,1.58845,93800000.0
2009-02-16 18:52:00,1.5887,1.58885,1.58855,1.58885,82000000.0
2009-02-16 18:53:00,1.58875,1.5889,1.58845,1.5889,208800000.0
2009-02-16 18:54:00,1.58875,1.5896,1.58865,1.58935,182200000.0
2009-02-16 18:55:00,1.58935,1.5895,1.5892,1.5893,56200000.0
2009-02-16 18:56:00,1.5893,1.58945,1.58925,1.58945,64800000.0
2009-02-16 18:57:00,1.5896,1.58975,1.5891,1.5895,229400000.0
2009-02-16 18:58:00,1.5895,1.5895,1.58855,1.58865,119000000.0
2009-02-16 18:59:00,1.5886,1.5886,1.5867,1.5877,223000000.0
2009-02-16 19:00:00,1.58785,1.5879,1.5873,1.5873,131000000.0
2009-02-16 19:01:00,1.58735,1.5878,1.5872,1.5878,101400000.0
2009-02-16 19:02:00,1.58795,1.5881,1.58755,1.5881,103400000.0
2009-02-16 19:03:00,1.58805,1.5881,1.5877,1.5877,63400000.0
2009-02-16 19:04:00,1.58775,1.5892,1.58775,1.58855,130200000.0
2009-02-16 19:05:00,1.5886,1.5893,1.58665,1.58665,120400000.0
2009-02-16 19:06:00,1.58665,1.58665,1.58625,1.58625,28800000.0
2009-02-16 19:07:00,1.5862,1.58645,1.5862,1.5864,45200000.0
2009-02-16 19:08:00,1.58645,1.58645,1.58615,1.5862,64200000.0
2009-02-16 19:09:00,1.5863,1.5868,1.58625,1.5868,30000000.0
2009-02-16 19:10:00,1.5868,1.5869,1.5868,1.5869,7200000.0
2009-02-16 19:11:00,1.58695,1.587,1.5869,1.5869,21200000.0
2009-02-16 19:12:00,1.58685,1.58715,1.58685,1.58705,75000000.0
2009-02-16 19:13:00,1.5871,1.58735,1.58705,1.5873,57600000.0
2009-02-16 19:14:00,1.58735,1.5879,1.5873,1.5879,32400000.0
2009-02-16 19:15:00,1.5879,1.5879,1.5875,1.5876,39200000.0
2009-02-16 19:16:00,1.5875,1.5875,1.58715,1.5872,50400000.0
2009-02-16 19:17:00,1.5874,1.58755,1.587,1.587,39600000.0
2009-02-16 19:18:00,1.5872,1.5874,1.58645,1.58695,71000000.0
2009-02-16 19:19:00,1.58695,1.58725,1.58695,1.58715,63200000.0
2009-02-16 19:20:00,1.5871,1.5871,1.587,1.587,30000000.0
2009-02-16 19:21:00,1.58715,1.58855,1.587,1.58705,64200000.0
2009-02-16 19:22:00,1.58725,1.58725,1.587,1.587,58000000.0
2009-02-16 19:23:00,1.587,1.58715,1.5869,1.587,49600000.0
2009-02-16 19:24:00,1.587,1.58725,1.587,1.58715,77600000.0
2009-02-16 19:25:00,1.58725,1.5873,1.58715,1.5873,53200000.0
2009-02-16 19:26:00,1.5874,1.5884,1.58725,1.58725,81200000.0
2009-02-16 19:27:00,1.58725,1.58725,1.5871,1.5871,21600000.0
2009-02-16 19:28:00,1.58715,1.58725,1.58715,1.5872,23200000.0
2009-02-16 19:29:00,1.58725,1.5873,1.5869,1.5869,60400000.0
2009-02-16 19:30:00,1.58685,1.58685,1.58685,1.58685,23200000.0
2009-02-16 19:31:00,1.5869,1.58695,1.5868,1.5869,18000000.0
2009-02-16 19:32:00,1.58695,1.58695,1.58675,1.58675,35600000.0
2009-02-16 19:33:00,1.5869,1.5869,1.5868,1.5868,10800000.0
2009-02-16 19:34:00,1.58675,1.5868,1.58675,1.5868,7200000.0
2009-02-16 19:35:00,1.58675,1.58675,1.58655,1.5867,56400000.0
2009-02-16 19:36:00,1.5867,1.5872,1.5867,1.58705,115200000.0
2009-02-16 19:37:00,1.58705,1.5872,1.58705,1.5872,36000000.0
2009-02-16 19:38:00,1.5872,1.5872,1.58715,1.58715,14400000.0
2009-02-16 19:39:00,1.5873,1.5873,1.5869,1.58695,25200000.0
2009-02-16 19:40:00,1.58695,1.58735,1.58695,1.58735,25200000.0
2009-02-16 19:41:00,1.58735,1.58735,1.58635,1.5864,142200000.0
2009-02-16 19:42:00,1.58635,1.58645,1.5863,1.58635,60000000.0
2009-02-16 19:43:00,1.58645,1.58685,1.5863,1.58685,24400000.0
2009-02-16 19:44:00,1.5862,1.5863,1.5861,1.5863,35800000.0
2009-02-16 19:45:00,1.58635,1.58675,1.5862,1.5865,110000000.0
2009-02-16 19:46:00,1.5866,1.587,1.5866,1.58675,43200000.0
2009-02-16 19:47:00,1.58675,1.5868,1.58675,1.58675,18000000.0
2009-02-16 19:48:00,1.58665,1.58665,1.5866,1.58665,18000000.0
2009-02-16 19:49:00,1.58665,1.58675,1.58655,1.5866,52000000.0
2009-02-16 19:50:00,1.5866,1.5866,1.58655,1.58655,14400000.0
2009-02-16 19:51:00,1.58645,1.58645,1.5864,1.5864,7600000.0
2009-02-16 19:52:00,1.5865,1.58665,1.5865,1.58665,10800000.0
2009-02-16 19:53:00,1.58675,1.58675,1.58665,1.58675,21600000.0
2009-02-16 19:54:00,1.58685,1.58685,1.5867,1.58675,10800000.0
2009-02-16 19:55:00,1.58675,1.58675,1.5866,1.5866,14400000.0
2009-02-16 19:56:00,1.5867,1.5867,1.5867,1.5867,3600000.0
2009-02-16 19:57:00,1.58645,1.5867,1.58645,1.5866,18000000.0
2009-02-16 19:58:00,1.58675,1.58675,1.5866,1.5867,25200000.0
2009-02-16 19:59:00,1.5866,1.5874,1.58655,1.58735,93600000.0
2009-02-16 20:00:00,1.5872,1.58735,1.5865,1.5868,130400000.0
2009-02-16 20:01:00,1.5869,1.58715,1.5868,1.5868,38600000.0
2009-02-16 20:02:00,1.58715,1.5876,1.5869,1.5872,94000000.0
2009-02-16 20:03:00,1.58755,1.588,1.5872,1.5874,69200000.0
2009-02-16 20:04:00,1.58735,1.58745,1.58735,1.58735,43600000.0
2009-02-16 20:05:00,1.58735,1.5876,1.58735,1.58745,34000000.0
2009-02-16 20:06:00,1.58735,1.58735,1.5871,1.58715,43200000.0
2009-02-16 20:07:00,1.5876,1.5882,1.5876,1.58775,31200000.0
2009-02-16 20:08:00,1.58775,1.58775,1.58695,1.58745,61600000.0
2009-02-16 20:09:00,1.5874,1.5874,1.587,1.5872,49600000.0
2009-02-16 20:10:00,1.58715,1.58715,1.5871,1.5871,9600000.0
2009-02-16 20:11:00,1.5871,1.5871,1.5871,1.5871,8000000.0
2009-02-16 20:12:00,1.5872,1.5872,1.587,1.58705,16000000.0
2009-02-16 20:13:00,1.58817,1.58829,1.58767,1.58767,15000000.0
2009-02-16 20:14:00,1.5885,1.5885,1.58745,1.5884,15000000.0
2009-02-16 20:15:00,1.5886,1.5886,1.58655,1.58725,28800000.0
2009-02-16 20:16:00,1.58725,1.58755,1.58725,1.58755,17600000.0
2009-02-16 20:17:00,1.5876,1.58775,1.58755,1.5876,14400000.0
2009-02-16 20:18:00,1.5877,1.58785,1.5877,1.58785,3200000.0
2009-02-16 20:19:00,1.58775,1.58775,1.58765,1.5877,22400000.0
2009-02-16 20:20:00,1.58765,1.58765,1.58765,1.58765,1600000.0
2009-02-16 20:21:00,1.58765,1.58765,1.58725,1.58725,17600000.0
2009-02-16 20:22:00,1.58725,1.58735,1.587,1.58735,90200000.0
2009-02-16 20:23:00,1.5873,1.58735,1.58715,1.5872,41400000.0
2009-02-16 20:24:00,1.5872,1.5884,1.5872,1.5876,61200000.0
2009-02-16 20:25:00,1.58775,1.58775,1.58775,1.58775,15200000.0
2009-02-16 20:26:00,1.58775,1.58785,1.5877,1.58785,35800000.0
2009-02-16 20:27:00,1.58815,1.5884,1.58815,1.5883,41800000.0
2009-02-16 20:28:00,1.5884,1.58845,1.5883,1.58845,49400000.0
2009-02-16 20:29:00,1.58845,1.58875,1.58845,1.58875,26600000.0
2009-02-16 20:30:00,1.58875,1.589,1.58855,1.58865,95600000.0
2009-02-16 20:31:00,1.5889,1.5889,1.5889,1.5889,3800000.0
2009-02-16 20:32:00,1.58905,1.58905,1.58885,1.58885,7400000.0
2009-02-16 20:33:00,1.5888,1.589,1.5888,1.589,26200000.0
2009-02-16 20:34:00,1.5889,1.589,1.5889,1.589,7200000.0
2009-02-16 20:35:00,1.58905,1.5891,1.589,1.589,18000000.0
2009-02-16 20:36:00,1.58905,1.58915,1.58905,1.5891,46800000.0
2009-02-16 20:37:00,1.589,1.589,1.58875,1.589,21400000.0
2009-02-16 20:38:00,1.58905,1.58915,1.589,1.58905,66400000.0
2009-02-16 20:39:00,1.58905,1.5893,1.58875,1.58925,65000000.0
2009-02-16 20:40:00,1.5891,1.58955,1.58905,1.58905,63200000.0
2009-02-16 20:41:00,1.58905,1.5894,1.5889,1.5894,63800000.0
2009-02-16 20:42:00,1.58945,1.5896,1.58935,1.5895,36800000.0
2009-02-16 20:43:00,1.58945,1.58945,1.58945,1.58945,3600000.0
2009-02-16 20:44:00,1.58935,1.58945,1.5893,1.58945,20000000.0
2009-02-16 20:45:00,1.58935,1.58935,1.58925,1.5893,19000000.0
2009-02-16 20:46:00,1.5893,1.58935,1.5886,1.5886,33600000.0
2009-02-16 20:47:00,1.5887,1.5895,1.5887,1.5893,100400000.0
2009-02-16 20:48:00,1.5892,1.5892,1.58895,1.5891,31800000.0
2009-02-16 20:49:00,1.5891,1.58965,1.58885,1.58965,42000000.0
2009-02-16 20:50:00,1.5896,1.5903,1.58865,1.58865,73400000.0
2009-02-16 20:51:00,1.5888,1.5888,1.58745,1.5881,77600000.0
2009-02-16 20:52:00,1.58825,1.5884,1.5877,1.58775,20600000.0
2009-02-16 20:53:00,1.58805,1.5882,1.58765,1.58775,30400000.0
2009-02-16 20:54:00,1.58775,1.58865,1.58775,1.58845,41200000.0
2009-02-16 20:55:00,1.5885,1.5888,1.5885,1.58875,19600000.0
2009-02-16 20:56:00,1.58875,1.58875,1.58855,1.58855,8000000.0
2009-02-16 20:57:00,1.58855,1.58855,1.58785,1.58835,33400000.0
2009-02-16 20:58:00,1.5885,1.58865,1.5878,1.5879,42800000.0
2009-02-16 20:59:00,1.58785,1.5884,1.58785,1.5882,39600000.0
2009-02-16 21:00:00,1.5882,1.58885,1.58765,1.5878,77000000.0
2009-02-16 21:01:00,1.5878,1.5878,1.5877,1.5877,8000000.0
2009-02-16 21:02:00,1.58735,1.58735,1.587,1.58725,47600000.0
2009-02-16 21:03:00,1.58725,1.58725,1.58685,1.587,36200000.0
2009-02-16 21:04:00,1.587,1.587,1.587,1.587,27200000.0
2009-02-16 21:05:00,1.587,1.58745,1.58695,1.58745,17200000.0
2009-02-16 21:06:00,1.5882,1.5889,1.5882,1.5889,40000000.0
2009-02-16 21:07:00,1.5889,1.58905,1.58855,1.5887,42400000.0
2009-02-16 21:08:00,1.5887,1.5889,1.5881,1.5881,8000000.0
2009-02-16 21:09:00,1.5883,1.5883,1.5883,1.5883,3200000.0
2009-02-16 21:10:00,1.5883,1.58855,1.5882,1.5882,15800000.0
2009-02-16 21:11:00,1.5883,1.5883,1.5883,1.5883,1600000.0
2009-02-16 21:12:00,1.5883,1.5883,1.5883,1.5883,1600000.0
2009-02-16 21:13:00,1.5884,1.58855,1.58815,1.58815,27600000.0
2009-02-16 21:14:00,1.58815,1.5882,1.5871,1.5876,14400000.0
2009-02-16 21:15:00,1.5876,1.5876,1.58735,1.58745,51200000.0
2009-02-16 21:16:00,1.5874,1.58745,1.58735,1.58745,31600000.0
2009-02-16 21:17:00,1.58755,1.58765,1.5875,1.5875,14400000.0
2009-02-16 21:18:00,1.5875,1.58785,1.5874,1.5874,19600000.0
2009-02-16 21:19:00,1.58755,1.58755,1.5875,1.5875,14400000.0
2009-02-16 21:20:00,1.5875,1.5875,1.5872,1.58725,33000000.0
2009-02-16 21:21:00,1.58725,1.5875,1.58705,1.58725,72600000.0
2009-02-16 21:22:00,1.58707,1.5871,1.5867,1.58672,17200000.0
2009-02-16 21:23:00,1.58665,1.5873,1.5866,1.5873,17200000.0
2009-02-16 21:24:00,1.58735,1.5876,1.58717,1.5876,17200000.0
2009-02-16 21:25:00,1.58755,1.58755,1.58725,1.5873,17200000.0
2009-02-16 21:26:00,1.58745,1.58765,1.58665,1.5869,56000000.0
2009-02-16 21:27:00,1.58655,1.58655,1.5864,1.5864,44200000.0
2009-02-16 21:28:00,1.58645,1.58685,1.5864,1.58675,104200000.0
2009-02-16 21:29:00,1.5869,1.5869,1.5869,1.5869,5200000.0
2009-02-16 21:30:00,1.58705,1.58735,1.5869,1.5869,21800000.0
2009-02-16 21:31:00,1.58705,1.58735,1.58705,1.58735,15400000.0
2009-02-16 21:32:00,1.58785,1.58805,1.58765,1.58805,24200000.0
2009-02-16 21:33:00,1.5874,1.5874,1.5873,1.58735,24200000.0
2009-02-16 21:34:00,1.58835,1.58845,1.58815,1.58815,52800000.0
2009-02-16 21:35:00,1.5874,1.58765,1.5873,1.5875,52800000.0
2009-02-16 21:36:00,1.5874,1.5876,1.5873,1.5876,45400000.0
2009-02-16 21:37:00,1.5875,1.5875,1.5868,1.58705,52200000.0
2009-02-16 21:38:00,1.58695,1.58695,1.5868,1.5869,48600000.0
2009-02-16 21:39:00,1.5869,1.58695,1.5868,1.5868,95600000.0
2009-02-16 21:40:00,1.5868,1.58695,1.5868,1.5868,68400000.0
2009-02-16 21:41:00,1.5868,1.5869,1.5868,1.5869,48600000.0
2009-02-16 21:42:00,1.5869,1.5869,1.58645,1.58665,29200000.0
2009-02-16 21:43:00,1.58665,1.58665,1.58655,1.58665,8600000.0
2009-02-16 21:44:00,1.5867,1.5873,1.5866,1.5873,21200000.0
2009-02-16 21:45:00,1.58745,1.58755,1.58735,1.58745,12800000.0
2009-02-16 21:46:00,1.5875,1.58755,1.58745,1.58755,9600000.0
2009-02-16 21:47:00,1.58775,1.58775,1.58775,1.58775,1600000.0
2009-02-16 21:48:00,1.58775,1.58785,1.58775,1.58775,4800000.0
2009-02-16 21:49:00,1.5877,1.5877,1.5877,1.5877,1600000.0
2009-02-16 21:50:00,1.5878,1.58795,1.58755,1.58775,28400000.0
2009-02-16 21:51:00,1.5878,1.5878,1.5878,1.5878,4800000.0
2009-02-16 21:52:00,1.5878,1.58785,1.5878,1.58785,8000000.0
2009-02-16 21:53:00,1.58775,1.58785,1.58775,1.58785,3200000.0
2009-02-16 21:54:00,1.5877,1.58785,1.5877,1.5878,12800000.0
2009-02-16 21:55:00,1.58785,1.58785,1.5878,1.5878,8000000.0
2009-02-16 21:56:00,1.5877,1.5877,1.58745,1.58745,4800000.0
2009-02-16 21:57:00,1.58903,1.58913,1.589,1.589,27800000.0
2009-02-16 21:58:00,1.58765,1.58815,1.58735,1.58735,27800000.0
2009-02-16 21:59:00,1.5875,1.5875,1.5875,1.5875,9600000.0
2009-02-16 22:00:00,1.58755,1.58755,1.58755,1.58755,15000000.0
2009-02-16 22:01:00,1.5888,1.58925,1.58877,1.58925,22600000.0
2009-02-16 22:02:00,1.58765,1.58795,1.5875,1.5875,22600000.0
2009-02-16 22:03:00,1.5876,1.5876,1.5876,1.5876,2000000.0
2009-02-16 22:04:00,1.5876,1.5878,1.58735,1.5878,19000000.0
2009-02-16 22:05:00,1.5878,1.58795,1.5878,1.5878,16400000.0
2009-02-16 22:06:00,1.5878,1.58785,1.5877,1.58775,51200000.0
2009-02-16 22:07:00,1.58775,1.58775,1.58775,1.58775,4600000.0
2009-02-16 22:08:00,1.58785,1.58785,1.58775,1.58775,6600000.0
2009-02-16 22:09:00,1.58775,1.5879,1.58775,1.5879,8200000.0
2009-02-16 22:10:00,1.58795,1.58805,1.58755,1.58765,42600000.0
2009-02-16 22:11:00,1.5878,1.5878,1.58765,1.58765,17000000.0
2009-02-16 22:12:00,1.58775,1.58775,1.58745,1.58745,12000000.0
2009-02-16 22:13:00,1.58765,1.58765,1.5875,1.5875,7600000.0
2009-02-16 22:14:00,1.5878,1.5879,1.58765,1.5879,12000000.0
2009-02-16 22:15:00,1.58895,1.58905,1.58887,1.589,3600000.0
2009-02-16 22:16:00,1.58795,1.58795,1.58795,1.58795,3600000.0
2009-02-16 22:17:00,1.58795,1.58795,1.58795,1.58795,1000000.0
2009-02-16 22:18:00,1.58785,1.5879,1.5877,1.58785,14400000.0
2009-02-16 22:19:00,1.5879,1.5879,1.58775,1.58775,52400000.0
2009-02-16 22:20:00,1.58765,1.58765,1.58745,1.5875,70600000.0
2009-02-16 22:21:00,1.5874,1.5875,1.5874,1.5874,35400000.0
2009-02-16 22:22:00,1.5874,1.5875,1.5871,1.5871,57800000.0
2009-02-16 22:23:00,1.58735,1.5879,1.58735,1.5879,30400000.0
2009-02-16 22:24:00,1.58785,1.5884,1.58725,1.58805,68400000.0
2009-02-16 22:25:00,1.58805,1.58805,1.58765,1.58775,44400000.0
2009-02-16 22:26:00,1.5879,1.5879,1.5879,1.5879,3800000.0
2009-02-16 22:27:00,1.5885,1.5885,1.5885,1.5885,26600000.0
2009-02-16 22:28:00,1.58805,1.5883,1.58805,1.5882,26600000.0
2009-02-16 22:29:00,1.5883,1.5883,1.58805,1.58815,20800000.0
2009-02-16 22:30:00,1.58815,1.58865,1.58815,1.58865,51000000.0
2009-02-16 22:31:00,1.58855,1.58855,1.5882,1.5883,51600000.0
2009-02-16 22:32:00,1.5882,1.58835,1.58805,1.58835,86600000.0
2009-02-16 22:33:00,1.5883,1.5888,1.58825,1.5888,31800000.0
2009-02-16 22:34:00,1.5889,1.589,1.5885,1.5885,53600000.0
2009-02-16 22:35:00,1.5884,1.5889,1.58805,1.5881,108400000.0
2009-02-16 22:36:00,1.5882,1.58845,1.5882,1.58845,22600000.0
2009-02-16 22:37:00,1.58875,1.5889,1.58875,1.5889,18000000.0
2009-02-16 22:38:00,1.5888,1.5891,1.5887,1.5887,26800000.0
2009-02-16 22:39:00,1.5888,1.5888,1.5884,1.5886,28600000.0
2009-02-16 22:40:00,1.58865,1.5888,1.58865,1.58865,26400000.0
2009-02-16 22:41:00,1.5886,1.58875,1.5886,1.58875,10800000.0
2009-02-16 22:42:00,1.5885,1.5885,1.58845,1.58845,12000000.0
2009-02-16 22:43:00,1.5897,1.58983,1.5897,1.58975,3600000.0
2009-02-16 22:44:00,1.5885,1.5885,1.5885,1.5885,3600000.0
2009-02-16 22:45:00,1.5885,1.589,1.5883,1.58845,66000000.0
2009-02-16 22:46:00,1.5886,1.5892,1.58845,1.5892,141000000.0
2009-02-16 22:47:00,1.58915,1.58945,1.5888,1.5893,102400000.0
2009-02-16 22:48:00,1.58935,1.58935,1.58885,1.58885,27600000.0
2009-02-16 22:49:00,1.58905,1.5891,1.58895,1.589,44400000.0
2009-02-16 22:50:00,1.589,1.589,1.58895,1.58895,14400000.0
2009-02-16 22:51:00,1.5891,1.5897,1.5891,1.58915,56800000.0
2009-02-16 22:52:00,1.5892,1.5892,1.5891,1.5891,19200000.0
2009-02-16 22:53:00,1.58935,1.58955,1.58935,1.58945,14400000.0
2009-02-16 22:54:00,1.58945,1.58945,1.5891,1.58935,35800000.0
2009-02-16 22:55:00,1.58965,1.58965,1.58905,1.58905,39800000.0
2009-02-16 22:56:00,1.5892,1.58955,1.5892,1.58955,18000000.0
2009-02-16 22:57:00,1.58955,1.58955,1.58955,1.58955,21600000.0
2009-02-16 22:58:00,1.58945,1.58955,1.5885,1.58865,78200000.0
2009-02-16 22:59:00,1.5886,1.58935,1.5886,1.5893,75200000.0
2009-02-16 23:00:00,1.58905,1.58925,1.589,1.58925,51000000.0
2009-02-16 23:01:00,1.58915,1.58965,1.58915,1.58965,44600000.0
2009-02-16 23:02:00,1.5897,1.58995,1.58955,1.58975,55200000.0
2009-02-16 23:03:00,1.5899,1.58995,1.5897,1.58995,46400000.0
2009-02-16 23:04:00,1.58995,1.58995,1.58965,1.5899,42200000.0
2009-02-16 23:05:00,1.5898,1.5899,1.5898,1.5898,10800000.0
2009-02-16 23:06:00,1.5899,1.59015,1.5896,1.5898,52500000.0
2009-02-16 23:07:00,1.5897,1.5899,1.5897,1.5898,32400000.0
2009-02-16 23:08:00,1.58975,1.5899,1.5897,1.5898,42000000.0
2009-02-16 23:09:00,1.58975,1.5898,1.58975,1.5898,18800000.0
2009-02-16 23:10:00,1.5898,1.5898,1.58945,1.58955,73600000.0
2009-02-16 23:11:00,1.58955,1.58955,1.58915,1.58915,29400000.0
2009-02-16 23:12:00,1.5892,1.58945,1.5892,1.58945,79400000.0
2009-02-16 23:13:00,1.5894,1.5894,1.58925,1.5894,23000000.0
2009-02-16 23:14:00,1.5894,1.59,1.58915,1.5894,67600000.0
2009-02-16 23:15:00,1.58925,1.5894,1.5892,1.5893,36400000.0
2009-02-16 23:16:00,1.58955,1.58955,1.58925,1.5893,53600000.0
2009-02-16 23:17:00,1.5893,1.5893,1.58925,1.58925,10800000.0
2009-02-16 23:18:00,1.58955,1.58955,1.58868,1.58897,24200000.0
2009-02-16 23:19:00,1.5892,1.5892,1.5885,1.5889,24200000.0
2009-02-16 23:20:00,1.589,1.5891,1.589,1.5891,7200000.0
2009-02-16 23:21:00,1.58883,1.5889,1.58858,1.5889,14000000.0
2009-02-16 23:22:00,1.589,1.58905,1.5889,1.58905,14000000.0
2009-02-16 23:23:00,1.58905,1.5891,1.58905,1.5891,7200000.0
2009-02-16 23:24:00,1.58905,1.58905,1.5883,1.5887,15200000.0
2009-02-16 23:25:00,1.589,1.5891,1.589,1.5891,15200000.0
2009-02-16 23:26:00,1.589,1.589,1.5889,1.589,11800000.0
2009-02-16 23:27:00,1.5889,1.5889,1.5889,1.5889,3600000.0
2009-02-16 23:28:00,1.589,1.589,1.589,1.589,7200000.0
2009-02-16 23:29:00,1.58885,1.58885,1.5878,1.5883,48600000.0
2009-02-16 23:30:00,1.5888,1.5893,1.5888,1.5892,57400000.0
2009-02-16 23:31:00,1.5893,1.58955,1.5893,1.58955,23400000.0
2009-02-16 23:32:00,1.5896,1.5896,1.58955,1.58955,7200000.0
2009-02-16 23:33:00,1.5894,1.5898,1.5894,1.5898,84400000.0
2009-02-16 23:34:00,1.58975,1.58975,1.5896,1.5896,23400000.0
2009-02-16 23:35:00,1.5897,1.5897,1.5897,1.5897,3600000.0
2009-02-16 23:36:00,1.5882,1.58842,1.58815,1.58822,67800000.0
2009-02-16 23:37:00,1.58985,1.5901,1.58945,1.58945,67800000.0
2009-02-16 23:38:00,1.58945,1.5898,1.58945,1.5896,39400000.0
2009-02-16 23:39:00,1.5898,1.5898,1.58965,1.58975,19000000.0
2009-02-16 23:40:00,1.58975,1.5903,1.58975,1.59015,20200000.0
2009-02-16 23:41:00,1.59015,1.59015,1.5901,1.5901,36400000.0
2009-02-16 23:42:00,1.5902,1.59025,1.5901,1.5902,32000000.0
2009-02-16 23:43:00,1.5902,1.5904,1.5902,1.59035,37000000.0
2009-02-16 23:44:00,1.5904,1.5904,1.5901,1.5902,18600000.0
2009-02-16 23:45:00,1.5902,1.59025,1.5901,1.59025,12600000.0
2009-02-16 23:46:00,1.5902,1.59035,1.59015,1.59025,22400000.0
2009-02-16 23:47:00,1.5902,1.5902,1.59,1.59015,23600000.0
2009-02-16 23:48:00,1.59015,1.5902,1.59,1.5902,61000000.0
2009-02-16 23:49:00,1.5903,1.59075,1.5902,1.5906,53000000.0
2009-02-16 23:50:00,1.5906,1.5909,1.5906,1.59065,41600000.0
2009-02-16 23:51:00,1.5906,1.5908,1.59055,1.59055,18200000.0
2009-02-16 23:52:00,1.5906,1.59065,1.59,1.59035,81000000.0
2009-02-16 23:53:00,1.59035,1.5906,1.59035,1.59055,28000000.0
2009-02-16 23:54:00,1.59055,1.59055,1.5905,1.5905,3000000.0
2009-02-16 23:55:00,1.5905,1.5912,1.5904,1.5912,60400000.0
2009-02-16 23:56:00,1.59135,1.5914,1.59105,1.5912,90400000.0
2009-02-16 23:57:00,1.59125,1.59125,1.58935,1.58985,107400000.0
2009-02-16 23:58:00,1.5898,1.5908,1.58955,1.59075,60600000.0
2009-02-16 23:59:00,1.5909,1.5911,1.5904,1.5906,59800000.0
2009-02-17 00:00:00,1.5906,1.59085,1.5905,1.5907,29800000.0
2009-02-17 00:01:00,1.5907,1.5908,1.5905,1.5908,21600000.0
2009-02-17 00:02:00,1.591,1.591,1.5905,1.5905,8000000.0
2009-02-17 00:03:00,1.59045,1.59045,1.59045,1.59045,3200000.0
2009-02-17 00:04:00,1.5901,1.5901,1.58905,1.58945,17200000.0
2009-02-17 00:05:00,1.5898,1.58995,1.5896,1.5897,10000000.0
2009-02-17 00:06:00,1.58945,1.5896,1.58895,1.5896,16000000.0
2009-02-17 00:07:00,1.58834,1.58835,1.58827,1.58827,21600000.0
2009-02-17 00:08:00,1.5895,1.58965,1.5894,1.5896,21600000.0
2009-02-17 00:09:00,1.58965,1.5897,1.5889,1.58905,32400000.0
2009-02-17 00:10:00,1.5892,1.5892,1.58845,1.58845,113800000.0
2009-02-17 00:11:00,1.5885,1.58865,1.58845,1.58845,26400000.0
2009-02-17 00:12:00,1.58875,1.58935,1.5881,1.58815,76000000.0
2009-02-17 00:13:00,1.58815,1.58815,1.5879,1.58795,25600000.0
2009-02-17 00:14:00,1.58795,1.5882,1.5878,1.5879,92000000.0
2009-02-17 00:15:00,1.58795,1.58805,1.5879,1.58805,26800000.0
2009-02-17 00:16:00,1.58805,1.5884,1.58805,1.5883,75200000.0
2009-02-17 00:17:00,1.5884,1.5886,1.5884,1.5886,31200000.0
2009-02-17 00:18:00,1.58885,1.5896,1.5884,1.5891,40400000.0
2009-02-17 00:19:00,1.5887,1.5891,1.5887,1.5891,23200000.0
2009-02-17 00:20:00,1.58905,1.5891,1.58905,1.58905,35600000.0
2009-02-17 00:21:00,1.5891,1.5891,1.5886,1.5889,53200000.0
2009-02-17 00:22:00,1.5889,1.5889,1.5889,1.5889,5200000.0
2009-02-17 00:23:00,1.5889,1.589,1.5889,1.589,12400000.0
2009-02-17 00:24:00,1.58905,1.5891,1.5884,1.58875,66000000.0
2009-02-17 00:25:00,1.5888,1.5889,1.58845,1.58845,31800000.0
2009-02-17 00:26:00,1.5885,1.5885,1.58795,1.5882,38400000.0
2009-02-17 00:27:00,1.5884,1.5884,1.58785,1.5882,37200000.0
2009-02-17 00:28:00,1.58825,1.58845,1.58825,1.58845,10000000.0
2009-02-17 00:29:00,1.58845,1.58845,1.5883,1.58845,15800000.0
2009-02-17 00:30:00,1.5882,1.5882,1.58775,1.5878,40400000.0
2009-02-17 00:31:00,1.58775,1.58835,1.58775,1.58835,56200000.0
2009-02-17 00:32:00,1.58815,1.5882,1.58785,1.58805,12600000.0
2009-02-17 00:33:00,1.5881,1.5882,1.588,1.5882,8000000.0
2009-02-17 00:34:00,1.58815,1.5883,1.58815,1.5883,11800000.0
2009-02-17 00:35:00,1.5882,1.58895,1.5882,1.5884,42400000.0
2009-02-17 00:36:00,1.5884,1.58865,1.5884,1.5884,14400000.0
2009-02-17 00:37:00,1.5883,1.58875,1.5883,1.58865,31600000.0
2009-02-17 00:38:00,1.5886,1.5886,1.5885,1.58855,26600000.0
2009-02-17 00:39:00,1.58855,1.58855,1.58855,1.58855,3600000.0
2009-02-17 00:40:00,1.58732,1.5875,1.58717,1.58732,3600000.0
2009-02-17 00:41:00,1.58735,1.58752,1.58735,1.5874,3600000.0
2009-02-17 00:42:00,1.58724,1.58745,1.58721,1.58745,3600000.0
2009-02-17 00:43:00,1.58855,1.58855,1.58855,1.58855,3600000.0
2009-02-17 00:44:00,1.58855,1.58855,1.58785,1.58785,13600000.0
2009-02-17 00:45:00,1.5879,1.5881,1.5879,1.5881,16400000.0
2009-02-17 00:46:00,1.5882,1.5893,1.588,1.5893,118800000.0
2009-02-17 00:47:00,1.58945,1.58945,1.58825,1.58895,23800000.0
2009-02-17 00:48:00,1.58905,1.58905,1.58905,1.58905,3600000.0
2009-02-17 00:49:00,1.5887,1.58885,1.5887,1.5888,28600000.0
2009-02-17 00:50:00,1.5889,1.58945,1.5889,1.58945,81200000.0
2009-02-17 00:51:00,1.5895,1.58955,1.5895,1.58955,5200000.0
2009-02-17 00:52:00,1.5895,1.5895,1.5895,1.5895,3600000.0
2009-02-17 00:53:00,1.58945,1.58945,1.5891,1.58935,22800000.0
2009-02-17 00:54:00,1.58945,1.58945,1.58945,1.58945,3600000.0
2009-02-17 00:55:00,1.5882,1.58925,1.5882,1.58917,44400000.0
2009-02-17 00:56:00,1.5893,1.58955,1.5893,1.5895,44400000.0
2009-02-17 00:57:00,1.5894,1.5897,1.58915,1.5897,17200000.0
2009-02-17 00:58:00,1.58975,1.58995,1.58925,1.58925,34600000.0
2009-02-17 00:59:00,1.58955,1.58965,1.58855,1.58905,59400000.0
2009-02-17 01:00:00,1.589,1.58965,1.5889,1.58915,116200000.0
2009-02-17 01:01:00,1.5892,1.58925,1.5884,1.5884,45200000.0
2009-02-17 01:02:00,1.5884,1.5886,1.58815,1.5885,76000000.0
2009-02-17 01:03:00,1.5885,1.5887,1.5885,1.5886,36400000.0
2009-02-17 01:04:00,1.58865,1.5887,1.5886,1.5886,20000000.0
2009-02-17 01:05:00,1.5885,1.5885,1.5881,1.5883,33800000.0
2009-02-17 01:06:00,1.5884,1.5887,1.5884,1.5887,19600000.0
2009-02-17 01:07:00,1.5887,1.5887,1.5887,1.5887,4000000.0
2009-02-17 01:08:00,1.58717,1.58745,1.58715,1.58715,4000000.0
2009-02-17 01:09:00,1.5888,1.5888,1.5888,1.5888,4000000.0
2009-02-17 01:10:00,1.58875,1.58905,1.5887,1.58885,33000000.0
2009-02-17 01:11:00,1.58905,1.58915,1.58875,1.58915,27600000.0
2009-02-17 01:12:00,1.5892,1.5892,1.58885,1.5891,90400000.0
2009-02-17 01:13:00,1.589,1.5892,1.5888,1.58885,52000000.0
2009-02-17 01:14:00,1.5889,1.5889,1.58865,1.58865,41200000.0
2009-02-17 01:15:00,1.58865,1.58875,1.58855,1.5886,160800000.0
2009-02-17 01:16:00,1.5886,1.5888,1.5885,1.5888,52400000.0
2009-02-17 01:17:00,1.5888,1.5894,1.5887,1.5894,77600000.0
2009-02-17 01:18:00,1.58935,1.5894,1.58925,1.5894,25600000.0
2009-02-17 01:19:00,1.58955,1.5897,1.5894,1.5894,70800000.0
2009-02-17 01:20:00,1.58857,1.58875,1.5885,1.58852,36000000.0
2009-02-17 01:21:00,1.5894,1.5894,1.58935,1.58935,36000000.0
2009-02-17 01:22:00,1.58925,1.58935,1.5892,1.5892,88000000.0
2009-02-17 01:23:00,1.5877,1.5878,1.5872,1.5872,25800000.0
2009-02-17 01:24:00,1.58925,1.5894,1.5892,1.58925,25800000.0
2009-02-17 01:25:00,1.58935,1.5895,1.58915,1.58925,27200000.0
2009-02-17 01:26:00,1.5892,1.58935,1.5892,1.58925,22800000.0
2009-02-17 01:27:00,1.5892,1.5894,1.5892,1.58935,24200000.0
2009-02-17 01:28:00,1.58925,1.5894,1.5892,1.58935,40800000.0
2009-02-17 01:29:00,1.58925,1.5894,1.58915,1.5892,27000000.0
2009-02-17 01:30:00,1.5892,1.58925,1.5885,1.5885,47600000.0
2009-02-17 01:31:00,1.58855,1.58855,1.5882,1.5882,55200000.0
2009-02-17 01:32:00,1.58815,1.5886,1.58815,1.5886,38400000.0
2009-02-17 01:33:00,1.5886,1.5886,1.587,1.5886,116400000.0
2009-02-17 01:34:00,1.5886,1.5886,1.5869,1.5886,121400000.0
2009-02-17 01:35:00,1.5886,1.5886,1.5886,1.5886,73600000.0
2009-02-17 01:36:00,1.5886,1.5886,1.5886,1.5886,67200000.0
2009-02-17 01:37:00,1.5886,1.5886,1.5886,1.5886,57600000.0
2009-02-17 01:38:00,1.5886,1.5886,1.5886,1.5886,38400000.0
2009-02-17 01:39:00,1.5886,1.5886,1.5886,1.5886,108800000.0
2009-02-17 01:40:00,1.5886,1.5886,1.5886,1.5886,51200000.0
2009-02-17 01:41:00,1.5886,1.5886,1.5886,1.5886,54400000.0
2009-02-17 01:42:00,1.5886,1.5886,1.5886,1.5886,44800000.0
2009-02-17 01:43:00,1.5886,1.5886,1.5886,1.5886,51200000.0
2009-02-17 01:44:00,1.5886,1.5886,1.5886,1.5886,16000000.0
2009-02-17 01:45:00,1.5886,1.5886,1.5886,1.5886,22400000.0
2009-02-17 01:46:00,1.5886,1.5886,1.5885,1.5886,100000000.0
2009-02-17 01:47:00,1.5886,1.5886,1.5886,1.5886,54400000.0
2009-02-17 01:48:00,1.5886,1.5886,1.5886,1.5886,28800000.0
2009-02-17 01:49:00,1.5886,1.5887,1.5886,1.5886,44000000.0
2009-02-17 01:50:00,1.5886,1.5886,1.5886,1.5886,51200000.0
2009-02-17 01:51:00,1.5886,1.5886,1.5886,1.5886,9600000.0
2009-02-17 01:52:00,1.5886,1.5886,1.58855,1.58855,32800000.0
2009-02-17 01:53:00,1.5886,1.58895,1.5886,1.58885,51800000.0
2009-02-17 01:54:00,1.58875,1.58885,1.5887,1.58875,37600000.0
2009-02-17 01:55:00,1.58875,1.58975,1.58875,1.5897,60800000.0
2009-02-17 01:56:00,1.5896,1.5897,1.58915,1.58915,59000000.0
2009-02-17 01:57:00,1.5892,1.5892,1.5888,1.589,26200000.0
2009-02-17 01:58:00,1.58915,1.58935,1.58895,1.58915,82800000.0
2009-02-17 01:59:00,1.58925,1.58935,1.5892,1.5892,20600000.0
2009-02-17 02:00:00,1.5892,1.5893,1.5889,1.589,60400000.0
2009-02-17 02:01:00,1.58915,1.58915,1.5885,1.5886,57600000.0
2009-02-17 02:02:00,1.5886,1.5886,1.5886,1.5886,44800000.0
2009-02-17 02:03:00,1.5886,1.5886,1.58725,1.5886,87600000.0
2009-02-17 02:04:00,1.5886,1.5886,1.5886,1.5886,54400000.0
2009-02-17 02:05:00,1.5886,1.5886,1.5886,1.5886,32000000.0
2009-02-17 02:06:00,1.5886,1.5886,1.5872,1.5886,150400000.0
2009-02-17 02:07:00,1.5886,1.5886,1.58685,1.5886,90100000.0
2009-02-17 02:08:00,1.5886,1.5886,1.5886,1.5886,28800000.0
2009-02-17 02:09:00,1.5886,1.5886,1.5886,1.5886,54400000.0
2009-02-17 02:10:00,1.58715,1.58715,1.58715,1.58715,3600000.0
2009-02-17 02:11:00,1.5884,1.5886,1.5884,1.5886,5600000.0
2009-02-17 02:12:00,1.58735,1.5886,1.58675,1.5886,34300000.0
2009-02-17 02:13:00,1.5886,1.5886,1.587,1.58745,99600000.0
2009-02-17 02:14:00,1.58775,1.58895,1.58765,1.5884,81600000.0
2009-02-17 02:15:00,1.5884,1.5891,1.58785,1.5891,185200000.0
2009-02-17 02:16:00,1.5891,1.58965,1.58895,1.5892,61000000.0
2009-02-17 02:17:00,1.5892,1.5893,1.589,1.589,35400000.0
2009-02-17 02:18:00,1.589,1.5896,1.589,1.5891,29400000.0
2009-02-17 02:19:00,1.58905,1.5892,1.58885,1.58915,44000000.0
2009-02-17 02:20:00,1.5892,1.5892,1.58895,1.58895,55000000.0
2009-02-17 02:21:00,1.58885,1.58885,1.58765,1.5883,169400000.0
2009-02-17 02:22:00,1.58845,1.58865,1.5883,1.5884,41400000.0
2009-02-17 02:23:00,1.5883,1.5884,1.58755,1.58755,82600000.0
2009-02-17 02:24:00,1.5874,1.5875,1.5856,1.58585,223600000.0
2009-02-17 02:25:00,1.58595,1.58665,1.58595,1.58635,127600000.0
2009-02-17 02:26:00,1.5865,1.58655,1.5855,1.58575,214000000.0
2009-02-17 02:27:00,1.58575,1.5863,1.58575,1.58615,134400000.0
2009-02-17 02:28:00,1.5862,1.5865,1.58615,1.58615,81800000.0
2009-02-17 02:29:00,1.58605,1.5862,1.58565,1.5862,158400000.0
2009-02-17 02:30:00,1.58605,1.5863,1.5852,1.58555,137000000.0
2009-02-17 02:31:00,1.5855,1.58605,1.5854,1.58585,221400000.0
2009-02-17 02:32:00,1.5859,1.58675,1.5857,1.58655,352600000.0
2009-02-17 02:33:00,1.58655,1.58755,1.58585,1.5862,241200000.0
2009-02-17 02:34:00,1.58615,1.5863,1.5858,1.58605,85400000.0
2009-02-17 02:35:00,1.58605,1.58605,1.58575,1.58595,46200000.0
2009-02-17 02:36:00,1.5859,1.58615,1.5859,1.58605,60800000.0
2009-02-17 02:37:00,1.5861,1.587,1.586,1.58645,446600000.0
2009-02-17 02:38:00,1.58645,1.58645,1.5858,1.5862,413800000.0
2009-02-17 02:39:00,1.58615,1.58785,1.58585,1.58785,202000000.0
2009-02-17 02:40:00,1.58785,1.5879,1.58775,1.58785,61400000.0
2009-02-17 02:41:00,1.5878,1.58785,1.58625,1.58675,106400000.0
2009-02-17 02:42:00,1.587,1.58735,1.58675,1.5871,153200000.0
2009-02-17 02:43:00,1.58705,1.58725,1.587,1.58725,66000000.0
2009-02-17 02:44:00,1.5873,1.58765,1.58725,1.5875,47600000.0
2009-02-17 02:45:00,1.5875,1.5875,1.58705,1.5871,34000000.0
2009-02-17 02:46:00,1.58715,1.58715,1.5869,1.5871,61600000.0
2009-02-17 02:47:00,1.58705,1.5872,1.587,1.5871,28000000.0
2009-02-17 02:48:00,1.58715,1.5876,1.5871,1.5876,42800000.0
2009-02-17 02:49:00,1.58755,1.58775,1.58715,1.58725,144000000.0
2009-02-17 02:50:00,1.5872,1.58745,1.58615,1.5872,113800000.0
2009-02-17 02:51:00,1.5872,1.58755,1.5871,1.58745,82200000.0
2009-02-17 02:52:00,1.58745,1.58745,1.5855,1.5857,62400000.0
2009-02-17 02:53:00,1.5858,1.58605,1.58545,1.58545,66400000.0
2009-02-17 02:54:00,1.58555,1.58625,1.58555,1.5857,207600000.0
2009-02-17 02:55:00,1.58565,1.58585,1.585,1.58575,195800000.0
2009-02-17 02:56:00,1.5857,1.58655,1.58565,1.58645,132400000.0
2009-02-17 02:57:00,1.58645,1.5866,1.58565,1.5858,263400000.0
2009-02-17 02:58:00,1.58575,1.58585,1.58555,1.58575,79000000.0
2009-02-17 02:59:00,1.5859,1.58685,1.5859,1.5868,89400000.0
2009-02-17 03:00:00,1.58655,1.58655,1.58575,1.5862,225000001.0
2009-02-17 03:01:00,1.5862,1.58645,1.5847,1.5858,491000000.0
2009-02-17 03:02:00,1.586,1.5862,1.5855,1.58595,128800000.0
2009-02-17 03:03:00,1.58595,1.5871,1.58595,1.5871,105200000.0
2009-02-17 03:04:00,1.5873,1.5873,1.586,1.5864,149000000.0
2009-02-17 03:05:00,1.5864,1.5864,1.5862,1.5863,21800000.0
2009-02-17 03:06:00,1.5863,1.5863,1.58615,1.5863,42200000.0
2009-02-17 03:07:00,1.58625,1.58625,1.58425,1.5843,185000000.0
2009-02-17 03:08:00,1.58435,1.58435,1.58055,1.5815,428600000.0
2009-02-17 03:09:00,1.58155,1.5838,1.58155,1.5826,395800000.0
2009-02-17 03:10:00,1.58255,1.58305,1.58215,1.58305,308400000.0
2009-02-17 03:11:00,1.583,1.58325,1.5827,1.58315,247600000.0
2009-02-17 03:12:00,1.58305,1.58325,1.57785,1.57925,351200000.0
2009-02-17 03:13:00,1.5794,1.5799,1.57795,1.5788,295400000.0
2009-02-17 03:14:00,1.57895,1.5813,1.57835,1.5799,298600000.0
2009-02-17 03:15:00,1.57995,1.5811,1.57995,1.5805,370200000.0
2009-02-17 03:16:00,1.5805,1.5811,1.5802,1.58095,318800000.0
2009-02-17 03:17:00,1.58075,1.58175,1.5807,1.58115,427800000.0
2009-02-17 03:18:00,1.58115,1.58115,1.5787,1.57905,362600000.0
2009-02-17 03:19:00,1.579,1.5801,1.579,1.5793,234800000.0
2009-02-17 03:20:00,1.57925,1.58005,1.579,1.57975,290000000.0
2009-02-17 03:21:00,1.5794,1.58085,1.5794,1.58085,150200000.0
2009-02-17 03:22:00,1.58085,1.58085,1.5796,1.57985,141000000.0
2009-02-17 03:23:00,1.5799,1.58045,1.57975,1.58,132200000.0
2009-02-17 03:24:00,1.58,1.58055,1.5798,1.58055,112600000.0
2009-02-17 03:25:00,1.58055,1.5814,1.58055,1.5809,143000000.0
2009-02-17 03:26:00,1.58075,1.58095,1.57995,1.5802,198600000.0
2009-02-17 03:27:00,1.58015,1.5802,1.57825,1.57955,170800000.0
2009-02-17 03:28:00,1.57965,1.58065,1.57895,1.5803,145800000.0
2009-02-17 03:29:00,1.5803,1.5807,1.57955,1.5802,76600000.0
2009-02-17 03:30:00,1.5803,1.5807,1.57995,1.58045,60800000.0
2009-02-17 03:31:00,1.58045,1.58065,1.57985,1.57995,110600000.0
2009-02-17 03:32:00,1.58,1.5808,1.57995,1.58035,227600000.0
2009-02-17 03:33:00,1.58035,1.5815,1.58035,1.5811,217800000.0
2009-02-17 03:34:00,1.58115,1.5815,1.5808,1.5814,64800000.0
2009-02-17 03:35:00,1.5814,1.5826,1.5813,1.58225,169400000.0
2009-02-17 03:36:00,1.5822,1.5822,1.58105,1.5816,131400000.0
2009-02-17 03:37:00,1.5815,1.58175,1.58135,1.58135,44800000.0
2009-02-17 03:38:00,1.5812,1.58135,1.5808,1.5808,40800000.0
2009-02-17 03:39:00,1.58065,1.5818,1.5803,1.5815,145000000.0
2009-02-17 03:40:00,1.58155,1.58245,1.5813,1.5818,194000000.0
2009-02-17 03:41:00,1.5818,1.58225,1.5817,1.58205,72600000.0
2009-02-17 03:42:00,1.5821,1.58225,1.58205,1.58225,26600000.0
2009-02-17 03:43:00,1.5822,1.5822,1.58145,1.58145,55200000.0
2009-02-17 03:44:00,1.58145,1.58145,1.5808,1.581,98400000.0
2009-02-17 03:45:00,1.581,1.5812,1.58,1.58075,171800000.0
2009-02-17 03:46:00,1.58075,1.58075,1.58035,1.58055,120400000.0
2009-02-17 03:47:00,1.58055,1.5807,1.5791,1.5791,129600000.0
2009-02-17 03:48:00,1.5792,1.57945,1.5787,1.5792,261200000.0
2009-02-17 03:49:00,1.57925,1.58005,1.57905,1.57945,200000000.0
2009-02-17 03:50:00,1.57945,1.5801,1.57855,1.5787,298000000.0
2009-02-17 03:51:00,1.57875,1.58005,1.57875,1.58,161000000.0
2009-02-17 03:52:00,1.5791,1.57955,1.57885,1.579,205000000.0
2009-02-17 03:53:00,1.57915,1.58025,1.57895,1.57975,136000000.0
2009-02-17 03:54:00,1.5798,1.58015,1.5792,1.5795,191000000.0
2009-02-17 03:55:00,1.5795,1.5795,1.5788,1.57905,126400000.0
2009-02-17 03:56:00,1.579,1.58045,1.579,1.58035,71200000.0
2009-02-17 03:57:00,1.58035,1.5807,1.5802,1.5806,99400000.0
2009-02-17 03:58:00,1.58055,1.5812,1.5794,1.5794,156200000.0
2009-02-17 03:59:00,1.57945,1.58005,1.5793,1.57955,150200000.0
2009-02-17 04:00:00,1.57955,1.57955,1.57875,1.57875,175600000.0
2009-02-17 04:01:00,1.57895,1.5794,1.57885,1.579,195800000.0
2009-02-17 04:02:00,1.579,1.57925,1.57845,1.57925,113200000.0
2009-02-17 04:03:00,1.5793,1.5793,1.5789,1.5789,68400000.0
2009-02-17 04:04:00,1.5789,1.579,1.57835,1.579,116800000.0
2009-02-17 04:05:00,1.57905,1.57955,1.57895,1.57955,145200000.0
2009-02-17 04:06:00,1.57965,1.57965,1.5794,1.5794,56800000.0
2009-02-17 04:07:00,1.5794,1.5797,1.57925,1.57965,90600000.0
2009-02-17 04:08:00,1.5796,1.57995,1.5796,1.57975,61400000.0
2009-02-17 04:09:00,1.57975,1.5803,1.5795,1.5799,188600000.0
2009-02-17 04:10:00,1.5799,1.58035,1.5793,1.57945,155000000.0
2009-02-17 04:11:00,1.5795,1.58075,1.57925,1.58045,152000000.0
2009-02-17 04:12:00,1.58,1.58065,1.5798,1.58035,196200000.0
2009-02-17 04:13:00,1.58035,1.5806,1.5802,1.58055,116600000.0
2009-02-17 04:14:00,1.5806,1.5808,1.5805,1.5806,155800000.0
2009-02-17 04:15:00,1.5806,1.5806,1.5798,1.58015,79200000.0
2009-02-17 04:16:00,1.58015,1.58015,1.5793,1.5798,100000000.0
2009-02-17 04:17:00,1.5798,1.58,1.5787,1.57935,232400000.0
2009-02-17 04:18:00,1.57935,1.5796,1.5791,1.5796,254400000.0
2009-02-17 04:19:00,1.5797,1.5801,1.5793,1.5799,198400000.0
2009-02-17 04:20:00,1.58,1.58055,1.57995,1.58055,127800000.0
2009-02-17 04:21:00,1.5805,1.58105,1.58005,1.5807,210800000.0
2009-02-17 04:22:00,1.58075,1.5815,1.58045,1.5807,187800000.0
2009-02-17 04:23:00,1.58085,1.5815,1.58085,1.58125,179000000.0
2009-02-17 04:24:00,1.58135,1.58185,1.58135,1.5818,152600000.0
2009-02-17 04:25:00,1.58185,1.5819,1.5815,1.58175,133800000.0
2009-02-17 04:26:00,1.58165,1.58205,1.5816,1.5819,97200000.0
2009-02-17 04:27:00,1.5822,1.58255,1.58095,1.5812,120000000.0
2009-02-17 04:28:00,1.58105,1.58125,1.58065,1.58075,149400000.0
2009-02-17 04:29:00,1.58075,1.58105,1.58065,1.58095,120400000.0
2009-02-17 04:30:00,1.581,1.58175,1.581,1.58135,94600000.0
2009-02-17 04:31:00,1.58145,1.58145,1.5805,1.58085,77600000.0
2009-02-17 04:32:00,1.58075,1.58085,1.58065,1.58075,53200000.0
2009-02-17 04:33:00,1.5808,1.5816,1.58075,1.58135,79800000.0
2009-02-17 04:34:00,1.5812,1.5816,1.58065,1.581,81800000.0
2009-02-17 04:35:00,1.58105,1.58105,1.5804,1.58065,146200000.0
2009-02-17 04:36:00,1.58065,1.58145,1.5806,1.5812,123400000.0
2009-02-17 04:37:00,1.58135,1.58135,1.58075,1.58075,39400000.0
2009-02-17 04:38:00,1.5809,1.5809,1.5804,1.5806,202000000.0
2009-02-17 04:39:00,1.58065,1.5809,1.5806,1.58065,73000000.0
2009-02-17 04:40:00,1.5806,1.5806,1.5801,1.58035,118000000.0
2009-02-17 04:41:00,1.58035,1.58035,1.57965,1.58035,73200000.0
2009-02-17 04:42:00,1.58035,1.5811,1.5801,1.5802,190200000.0
2009-02-17 04:43:00,1.58015,1.5804,1.58005,1.5804,92200000.0
2009-02-17 04:44:00,1.58035,1.581,1.5802,1.5806,113400000.0
2009-02-17 04:45:00,1.5806,1.58085,1.5806,1.58085,13000000.0
2009-02-17 04:46:00,1.58085,1.58085,1.58015,1.5804,41600000.0
2009-02-17 04:47:00,1.58065,1.58095,1.5803,1.5807,32000000.0
2009-02-17 04:48:00,1.5807,1.5807,1.5801,1.5801,101000000.0
2009-02-17 04:49:00,1.5801,1.58065,1.57985,1.5804,60400000.0
2009-02-17 04:50:00,1.58035,1.58035,1.5797,1.57985,100400000.0
2009-02-17 04:51:00,1.5797,1.58005,1.5795,1.5799,118200000.0
2009-02-17 04:52:00,1.5799,1.5805,1.57965,1.5799,75000000.0
2009-02-17 04:53:00,1.57995,1.5802,1.5795,1.57985,122600000.0
2009-02-17 04:54:00,1.5798,1.58025,1.5798,1.58025,64000000.0
2009-02-17 04:55:00,1.58015,1.58055,1.58005,1.5801,90800000.0
2009-02-17 04:56:00,1.58015,1.5807,1.5801,1.58065,79400000.0
2009-02-17 04:57:00,1.58065,1.5809,1.5805,1.5808,114000000.0
2009-02-17 04:58:00,1.5808,1.58085,1.58065,1.5808,34400000.0
2009-02-17 04:59:00,1.58075,1.58095,1.58055,1.58085,91000000.0
2009-02-17 05:00:00,1.58085,1.58085,1.5803,1.5803,135200000.0
2009-02-17 05:01:00,1.58035,1.58035,1.5795,1.5799,82000000.0
2009-02-17 05:02:00,1.5798,1.58005,1.5798,1.57995,58000000.0
2009-02-17 05:03:00,1.58005,1.5811,1.58005,1.581,183600000.0
2009-02-17 05:04:00,1.581,1.5811,1.5807,1.581,101800000.0
2009-02-17 05:05:00,1.581,1.5816,1.5808,1.5816,54800000.0
2009-02-17 05:06:00,1.58185,1.5823,1.5814,1.58145,228800000.0
2009-02-17 05:07:00,1.5814,1.5814,1.58095,1.5813,127400000.0
2009-02-17 05:08:00,1.5813,1.58235,1.58115,1.5823,305800000.0
2009-02-17 05:09:00,1.5824,1.5824,1.5808,1.5816,231400000.0
2009-02-17 05:10:00,1.58155,1.58175,1.5811,1.5814,164000000.0
2009-02-17 05:11:00,1.5814,1.5818,1.5814,1.5817,84000000.0
2009-02-17 05:12:00,1.58175,1.5821,1.58175,1.5819,93200000.0
2009-02-17 05:13:00,1.58195,1.58255,1.58145,1.5816,204000000.0
2009-02-17 05:14:00,1.5816,1.58175,1.58115,1.5813,76400000.0
2009-02-17 05:15:00,1.5813,1.58235,1.5813,1.58145,100600000.0
2009-02-17 05:16:00,1.5814,1.58175,1.5814,1.5817,52000000.0
2009-02-17 05:17:00,1.58175,1.5818,1.5815,1.5817,62400000.0
2009-02-17 05:18:00,1.58165,1.58175,1.5813,1.58135,84600000.0
2009-02-17 05:19:00,1.58145,1.58145,1.5811,1.5812,52600000.0
2009-02-17 05:20:00,1.5811,1.58145,1.5809,1.58145,63800000.0
2009-02-17 05:21:00,1.5815,1.58175,1.5815,1.58165,19000000.0
2009-02-17 05:22:00,1.58165,1.58185,1.58165,1.5818,30400000.0
2009-02-17 05:23:00,1.58185,1.5824,1.58175,1.58215,102000000.0
2009-02-17 05:24:00,1.5822,1.58235,1.5817,1.5817,118200000.0
2009-02-17 05:25:00,1.58185,1.58185,1.5815,1.58165,79200000.0
2009-02-17 05:26:00,1.58155,1.58175,1.5815,1.58155,60200000.0
2009-02-17 05:27:00,1.5817,1.5817,1.5814,1.58145,28200000.0
2009-02-17 05:28:00,1.58145,1.5815,1.5812,1.5812,30000000.0
2009-02-17 05:29:00,1.58125,1.58125,1.58055,1.5808,118200000.0
2009-02-17 05:30:00,1.5807,1.58105,1.5804,1.58075,239400000.0
2009-02-17 05:31:00,1.58085,1.58085,1.5795,1.58,234600000.0
2009-02-17 05:32:00,1.58005,1.58005,1.5796,1.57965,127200000.0
2009-02-17 05:33:00,1.5797,1.57975,1.57925,1.57975,149800000.0
2009-02-17 05:34:00,1.57975,1.58065,1.57955,1.58045,201200000.0
2009-02-17 05:35:00,1.5805,1.5805,1.57945,1.5795,145600000.0
2009-02-17 05:36:00,1.57935,1.5795,1.5789,1.5789,244600000.0
2009-02-17 05:37:00,1.5789,1.5797,1.57875,1.5794,288400000.0
2009-02-17 05:38:00,1.57935,1.5794,1.579,1.57925,201800000.0
2009-02-17 05:39:00,1.57915,1.5799,1.5791,1.57945,210800000.0
2009-02-17 05:40:00,1.5794,1.5797,1.5792,1.5797,123400000.0
2009-02-17 05:41:00,1.57975,1.5799,1.57945,1.57945,152400000.0
2009-02-17 05:42:00,1.5794,1.5794,1.57905,1.57925,126800000.0
2009-02-17 05:43:00,1.57915,1.5795,1.5789,1.5794,189400000.0
2009-02-17 05:44:00,1.5795,1.5795,1.5791,1.5792,100200000.0
2009-02-17 05:45:00,1.5792,1.5796,1.57915,1.5796,143800000.0
2009-02-17 05:46:00,1.5795,1.5796,1.5789,1.5789,167000000.0
2009-02-17 05:47:00,1.5789,1.57905,1.57815,1.57835,290600000.0
2009-02-17 05:48:00,1.5784,1.57895,1.5784,1.57875,140200000.0
2009-02-17 05:49:00,1.5787,1.5796,1.5787,1.5796,240400000.0
2009-02-17 05:50:00,1.57975,1.5801,1.5796,1.5801,147200000.0
2009-02-17 05:51:00,1.57985,1.5801,1.57895,1.57895,246400000.0
2009-02-17 05:52:00,1.57895,1.57985,1.57855,1.5797,270400000.0
2009-02-17 05:53:00,1.5798,1.57985,1.57935,1.57935,124400000.0
2009-02-17 05:54:00,1.57925,1.57935,1.57885,1.57925,183000000.0
2009-02-17 05:55:00,1.57935,1.57955,1.57865,1.57865,137400000.0
2009-02-17 05:56:00,1.5788,1.57955,1.5788,1.57955,142000000.0
2009-02-17 05:57:00,1.5793,1.57935,1.5791,1.5791,98800000.0
2009-02-17 05:58:00,1.5791,1.5792,1.57885,1.5792,38600000.0
2009-02-17 05:59:00,1.5792,1.57955,1.57915,1.57935,141800000.0
2009-02-17 06:00:00,1.57935,1.57965,1.57925,1.5796,189600000.0
2009-02-17 06:01:00,1.5796,1.5798,1.57945,1.5798,95400000.0
2009-02-17 06:02:00,1.5798,1.5804,1.57975,1.58015,156000000.0
2009-02-17 06:03:00,1.5802,1.58045,1.58005,1.58015,85200000.0
2009-02-17 06:04:00,1.5802,1.58085,1.58015,1.5808,114800000.0
2009-02-17 06:05:00,1.5808,1.5809,1.58065,1.58065,108800000.0
2009-02-17 06:06:00,1.5807,1.58085,1.5807,1.5807,45600000.0
2009-02-17 06:07:00,1.58075,1.581,1.58075,1.5809,87200000.0
2009-02-17 06:08:00,1.5809,1.5809,1.58075,1.58075,36200000.0
2009-02-17 06:09:00,1.5807,1.5807,1.58015,1.5805,109200000.0
2009-02-17 06:10:00,1.58045,1.5805,1.5798,1.5805,120200000.0
2009-02-17 06:11:00,1.5805,1.58085,1.58035,1.5807,143400000.0
2009-02-17 06:12:00,1.58065,1.5809,1.58055,1.5809,63000000.0
2009-02-17 06:13:00,1.58085,1.5809,1.5805,1.58085,80400000.0
2009-02-17 06:14:00,1.58075,1.5809,1.58075,1.5809,23600000.0
2009-02-17 06:15:00,1.5809,1.5811,1.5808,1.58085,77600000.0
2009-02-17 06:16:00,1.581,1.58155,1.5809,1.5815,79400000.0
2009-02-17 06:17:00,1.58135,1.58135,1.5807,1.58095,169800000.0
2009-02-17 06:18:00,1.581,1.581,1.57945,1.57995,227200000.0
2009-02-17 06:19:00,1.58,1.58,1.5797,1.5797,64600000.0
2009-02-17 06:20:00,1.57975,1.5799,1.57955,1.5799,136200000.0
2009-02-17 06:21:00,1.58,1.58025,1.5799,1.5801,172600000.0
2009-02-17 06:22:00,1.58015,1.58035,1.58,1.5802,80800000.0
2009-02-17 06:23:00,1.5802,1.58075,1.5802,1.5806,97400000.0
2009-02-17 06:24:00,1.58045,1.58045,1.57995,1.58025,156600000.0
2009-02-17 06:25:00,1.5801,1.58045,1.5801,1.58035,76600000.0
2009-02-17 06:26:00,1.58035,1.5806,1.58015,1.58025,117800000.0
2009-02-17 06:27:00,1.58035,1.5804,1.5802,1.58035,50600000.0
2009-02-17 06:28:00,1.58035,1.5805,1.5802,1.5802,76800000.0
2009-02-17 06:29:00,1.58035,1.5804,1.5801,1.5801,131800000.0
2009-02-17 06:30:00,1.5801,1.5801,1.5793,1.57975,191800000.0
2009-02-17 06:31:00,1.5799,1.5802,1.57975,1.57995,167000000.0
2009-02-17 06:32:00,1.58,1.58005,1.58,1.58005,45600000.0
2009-02-17 06:33:00,1.58,1.58,1.57975,1.57985,57800000.0
2009-02-17 06:34:00,1.5798,1.57985,1.57925,1.57965,268600000.0
2009-02-17 06:35:00,1.57965,1.57975,1.5794,1.57955,168800000.0
2009-02-17 06:36:00,1.57955,1.57975,1.57915,1.5797,228800000.0
2009-02-17 06:37:00,1.57975,1.58015,1.57975,1.58015,141400000.0
2009-02-17 06:38:00,1.58005,1.58025,1.58005,1.58015,22800000.0
2009-02-17 06:39:00,1.58005,1.5801,1.5792,1.5799,233800000.0
2009-02-17 06:40:00,1.5798,1.57985,1.57925,1.57975,197800000.0
2009-02-17 06:41:00,1.57975,1.5803,1.5795,1.57955,232000000.0
2009-02-17 06:42:00,1.57965,1.5801,1.5794,1.5798,165200000.0
2009-02-17 06:43:00,1.57975,1.58025,1.57975,1.5798,99400000.0
2009-02-17 06:44:00,1.57985,1.58,1.5797,1.5799,88200000.0
2009-02-17 06:45:00,1.57975,1.58,1.57975,1.58,97400000.0
2009-02-17 06:46:00,1.57995,1.58015,1.5798,1.5799,88000000.0
2009-02-17 06:47:00,1.5798,1.58025,1.5798,1.58025,28600000.0
2009-02-17 06:48:00,1.58,1.58075,1.58,1.5803,178800000.0
2009-02-17 06:49:00,1.58035,1.5806,1.58015,1.58055,63000000.0
2009-02-17 06:50:00,1.58045,1.58055,1.5802,1.5803,84400000.0
2009-02-17 06:51:00,1.5803,1.5803,1.5802,1.5802,42200000.0
2009-02-17 06:52:00,1.5803,1.58035,1.5801,1.58035,38800000.0
2009-02-17 06:53:00,1.5804,1.5806,1.57995,1.58025,84400000.0
2009-02-17 06:54:00,1.5801,1.5801,1.58005,1.5801,9600000.0
2009-02-17 06:55:00,1.58005,1.5803,1.57995,1.5801,38800000.0
2009-02-17 06:56:00,1.58005,1.5801,1.57995,1.57995,39600000.0
2009-02-17 06:57:00,1.58,1.58015,1.58,1.5801,15200000.0
2009-02-17 06:58:00,1.58015,1.58025,1.57985,1.57995,37800000.0
2009-02-17 06:59:00,1.58,1.5801,1.57995,1.5801,59000000.0
2009-02-17 07:00:00,1.5801,1.5801,1.5799,1.5801,42800000.0
2009-02-17 07:01:00,1.58015,1.5805,1.5801,1.58035,75000000.0
2009-02-17 07:02:00,1.5804,1.5805,1.5801,1.5801,65400000.0
2009-02-17 07:03:00,1.58005,1.58015,1.58,1.58005,26200000.0
2009-02-17 07:04:00,1.5801,1.5802,1.58005,1.58015,40400000.0
2009-02-17 07:05:00,1.58015,1.58015,1.5801,1.58015,18800000.0
2009-02-17 07:06:00,1.58015,1.5803,1.5801,1.5803,62000000.0
2009-02-17 07:07:00,1.58035,1.58035,1.5803,1.5803,5600000.0
2009-02-17 07:08:00,1.58035,1.58035,1.5801,1.58025,44200000.0
2009-02-17 07:09:00,1.5803,1.5806,1.58025,1.58035,150200000.0
2009-02-17 07:10:00,1.58035,1.5805,1.58025,1.58035,50600000.0
2009-02-17 07:11:00,1.58035,1.58035,1.5802,1.5802,52600000.0
2009-02-17 07:12:00,1.5803,1.5803,1.58005,1.58005,56800000.0
2009-02-17 07:13:00,1.58015,1.58015,1.58,1.5801,20800000.0
2009-02-17 07:14:00,1.58015,1.58015,1.58015,1.58015,5600000.0
2009-02-17 07:15:00,1.58015,1.5802,1.58015,1.58015,41400000.0
2009-02-17 07:16:00,1.5802,1.5803,1.57995,1.5802,114200000.0
2009-02-17 07:17:00,1.57995,1.58005,1.57925,1.57945,211000000.0
2009-02-17 07:18:00,1.57955,1.5796,1.57955,1.5796,32000000.0
2009-02-17 07:19:00,1.57965,1.58015,1.57965,1.57985,168400000.0
2009-02-17 07:20:00,1.57995,1.57995,1.57985,1.57985,15000000.0
2009-02-17 07:21:00,1.5799,1.5801,1.57975,1.5799,155200000.0
2009-02-17 07:22:00,1.57985,1.5799,1.57965,1.5797,181400000.0
2009-02-17 07:23:00,1.5798,1.57985,1.57945,1.57985,100400000.0
2009-02-17 07:24:00,1.57995,1.5801,1.57995,1.58,55200000.0
2009-02-17 07:25:00,1.57995,1.58,1.57995,1.57995,33800000.0
2009-02-17 07:26:00,1.57995,1.58,1.5798,1.5798,40800000.0
2009-02-17 07:27:00,1.57975,1.57975,1.57895,1.57895,202600000.0
2009-02-17 07:28:00,1.57905,1.5791,1.5787,1.57885,194400000.0
2009-02-17 07:29:00,1.57895,1.5798,1.57895,1.5793,234200000.0
2009-02-17 07:30:00,1.57935,1.57935,1.5793,1.5793,11800000.0
2009-02-17 07:31:00,1.5793,1.5793,1.57895,1.5792,85200000.0
2009-02-17 07:32:00,1.5792,1.5793,1.57915,1.5793,49600000.0
2009-02-17 07:33:00,1.5796,1.5799,1.57915,1.57915,82800000.0
2009-02-17 07:34:00,1.57925,1.57945,1.57925,1.57945,45600000.0
2009-02-17 07:35:00,1.5795,1.5795,1.5791,1.57925,35800000.0
2009-02-17 07:36:00,1.57915,1.57915,1.5789,1.579,65600000.0
2009-02-17 07:37:00,1.579,1.57935,1.579,1.5791,98000000.0
2009-02-17 07:38:00,1.57915,1.5793,1.57885,1.57925,76800000.0
2009-02-17 07:39:00,1.57925,1.5797,1.57925,1.57965,83600000.0
2009-02-17 07:40:00,1.57965,1.57965,1.57935,1.57945,102600000.0
2009-02-17 07:41:00,1.57945,1.5795,1.5792,1.5792,102600000.0
2009-02-17 07:42:00,1.5792,1.58005,1.57915,1.57975,154000000.0
2009-02-17 07:43:00,1.57975,1.58045,1.57975,1.5801,284400000.0
2009-02-17 07:44:00,1.58005,1.5807,1.58005,1.5807,159600000.0
2009-02-17 07:45:00,1.58065,1.58105,1.5805,1.581,235600000.0
2009-02-17 07:46:00,1.58105,1.58105,1.5806,1.58085,144400000.0
2009-02-17 07:47:00,1.5809,1.5809,1.5804,1.58045,87400000.0
2009-02-17 07:48:00,1.58045,1.5805,1.5802,1.5804,136800000.0
2009-02-17 07:49:00,1.5805,1.5807,1.58035,1.58035,136800000.0
2009-02-17 07:50:00,1.5803,1.5805,1.58025,1.58035,79800000.0
2009-02-17 07:51:00,1.58025,1.58045,1.57995,1.58,89400000.0
2009-02-17 07:52:00,1.58,1.5809,1.57995,1.58045,296400000.0
2009-02-17 07:53:00,1.58045,1.58085,1.5804,1.58075,102800000.0
2009-02-17 07:54:00,1.58075,1.58075,1.58045,1.5805,140000000.0
2009-02-17 07:55:00,1.58045,1.5807,1.5804,1.5805,85600000.0
2009-02-17 07:56:00,1.58045,1.581,1.58045,1.58075,83600000.0
2009-02-17 07:57:00,1.5808,1.58085,1.57975,1.5804,303800000.0
2009-02-17 07:58:00,1.58045,1.58065,1.5803,1.5805,100800000.0
2009-02-17 07:59:00,1.58045,1.58055,1.5791,1.57935,292400000.0
2009-02-17 08:00:00,1.57935,1.58065,1.57925,1.5799,138800000.0
2009-02-17 08:01:00,1.5799,1.58045,1.57985,1.5804,174800000.0
2009-02-17 08:02:00,1.5804,1.58045,1.57935,1.5795,111400000.0
2009-02-17 08:03:00,1.57955,1.57975,1.57955,1.5797,55200000.0
2009-02-17 08:04:00,1.5797,1.5797,1.57925,1.5794,59600000.0
2009-02-17 08:05:00,1.5794,1.5794,1.5787,1.57915,123600000.0
2009-02-17 08:06:00,1.5791,1.5797,1.57895,1.5797,113400000.0
2009-02-17 08:07:00,1.57965,1.5804,1.57925,1.5804,157200000.0
2009-02-17 08:08:00,1.5803,1.58035,1.58015,1.58025,41800000.0
2009-02-17 08:09:00,1.58025,1.581,1.58005,1.5808,287000000.0
2009-02-17 08:10:00,1.5808,1.5811,1.58075,1.58105,148200000.0
2009-02-17 08:11:00,1.58105,1.5812,1.5802,1.5804,319600000.0
2009-02-17 08:12:00,1.58045,1.58085,1.5804,1.5807,192000000.0
2009-02-17 08:13:00,1.58075,1.5809,1.5807,1.58075,163400000.0
2009-02-17 08:14:00,1.5807,1.5808,1.58035,1.58045,209800000.0
2009-02-17 08:15:00,1.5805,1.5806,1.58045,1.58045,64600000.0
2009-02-17 08:16:00,1.58045,1.58055,1.58035,1.58035,91200000.0
2009-02-17 08:17:00,1.5804,1.58065,1.5804,1.58055,72200000.0
2009-02-17 08:18:00,1.5806,1.58095,1.58045,1.5809,211000000.0
2009-02-17 08:19:00,1.58095,1.58115,1.58,1.58065,210200000.0
2009-02-17 08:20:00,1.5808,1.581,1.57995,1.5802,249600000.0
2009-02-17 08:21:00,1.5802,1.58045,1.58,1.5801,146400000.0
2009-02-17 08:22:00,1.5801,1.5807,1.5801,1.58045,154000000.0
2009-02-17 08:23:00,1.58045,1.58085,1.58035,1.5808,112200000.0
2009-02-17 08:24:00,1.58075,1.58085,1.58075,1.58085,19000000.0
2009-02-17 08:25:00,1.58085,1.58085,1.58045,1.58065,125000000.0
2009-02-17 08:26:00,1.58065,1.58095,1.58065,1.58095,34200000.0
2009-02-17 08:27:00,1.581,1.58145,1.581,1.58115,163400000.0
2009-02-17 08:28:00,1.5812,1.58135,1.58105,1.5811,129400000.0
2009-02-17 08:29:00,1.58105,1.5812,1.5809,1.581,133400000.0
2009-02-17 08:30:00,1.58095,1.581,1.58055,1.58065,164400000.0
2009-02-17 08:31:00,1.5807,1.5809,1.58055,1.58065,91200000.0
2009-02-17 08:32:00,1.5804,1.58105,1.5804,1.58105,121600000.0
2009-02-17 08:33:00,1.581,1.58125,1.58065,1.58115,144600000.0
2009-02-17 08:34:00,1.58105,1.58115,1.58015,1.5802,150200000.0
2009-02-17 08:35:00,1.58025,1.5808,1.57995,1.58005,154000000.0
2009-02-17 08:36:00,1.58005,1.58005,1.5786,1.5787,307800000.0
2009-02-17 08:37:00,1.5787,1.57915,1.5785,1.5789,235000000.0
2009-02-17 08:38:00,1.57885,1.57915,1.5783,1.5787,232200000.0
2009-02-17 08:39:00,1.5787,1.5798,1.5787,1.5798,319200000.0
2009-02-17 08:40:00,1.5798,1.5806,1.57975,1.58025,304000000.0
2009-02-17 08:41:00,1.5801,1.58105,1.58005,1.5808,213800000.0
2009-02-17 08:42:00,1.58075,1.5809,1.58025,1.5804,241400000.0
2009-02-17 08:43:00,1.5804,1.58045,1.5801,1.58025,101400000.0
2009-02-17 08:44:00,1.5804,1.58055,1.57985,1.57985,307600000.0
2009-02-17 08:45:00,1.57985,1.58085,1.5796,1.58085,224800000.0
2009-02-17 08:46:00,1.58085,1.5809,1.58045,1.58065,216600000.0
2009-02-17 08:47:00,1.58075,1.5809,1.58045,1.5805,188200000.0
2009-02-17 08:48:00,1.5805,1.58055,1.57985,1.58,257600000.0
2009-02-17 08:49:00,1.58005,1.5803,1.5798,1.57995,260400000.0
2009-02-17 08:50:00,1.5797,1.5806,1.5797,1.5804,231800000.0
2009-02-17 08:51:00,1.58045,1.58075,1.58045,1.5806,163400000.0
2009-02-17 08:52:00,1.5806,1.5806,1.5802,1.58035,201400000.0
2009-02-17 08:53:00,1.58045,1.58065,1.5804,1.58065,201800000.0
2009-02-17 08:54:00,1.58055,1.58075,1.58045,1.58075,120600000.0
2009-02-17 08:55:00,1.58075,1.5808,1.5805,1.5808,197800000.0
2009-02-17 08:56:00,1.5808,1.58135,1.58065,1.58105,219800000.0
2009-02-17 08:57:00,1.5809,1.58105,1.58045,1.5808,254800000.0
2009-02-17 08:58:00,1.58075,1.58135,1.58055,1.5812,217000000.0
2009-02-17 08:59:00,1.58115,1.5812,1.58075,1.581,261200000.0
2009-02-17 09:00:00,1.58105,1.5812,1.5803,1.58115,228000000.0
2009-02-17 09:01:00,1.581,1.5812,1.5801,1.58045,309600000.0
2009-02-17 09:02:00,1.58055,1.5806,1.5801,1.58035,230800000.0
2009-02-17 09:03:00,1.58035,1.5806,1.5798,1.5806,301200000.0
2009-02-17 09:04:00,1.58055,1.5808,1.5802,1.5804,217200000.0
2009-02-17 09:05:00,1.5803,1.5811,1.58,1.58015,249400000.0
2009-02-17 09:06:00,1.58025,1.58075,1.5801,1.58065,220200000.0
2009-02-17 09:07:00,1.5807,1.58095,1.58015,1.58035,184600000.0
2009-02-17 09:08:00,1.58035,1.5807,1.5799,1.5802,246000000.0
2009-02-17 09:09:00,1.58025,1.58055,1.58005,1.58045,155400000.0
2009-02-17 09:10:00,1.58045,1.58065,1.57975,1.58065,271400000.0
2009-02-17 09:11:00,1.5807,1.58075,1.5802,1.58065,156600000.0
2009-02-17 09:12:00,1.58065,1.5808,1.5803,1.58075,152000000.0
2009-02-17 09:13:00,1.5807,1.5807,1.57985,1.58,152800000.0
2009-02-17 09:14:00,1.58,1.58065,1.5798,1.5802,327800000.0
2009-02-17 09:15:00,1.58015,1.58025,1.57965,1.58015,240000000.0
2009-02-17 09:16:00,1.5801,1.5805,1.5801,1.58025,176600000.0
2009-02-17 09:17:00,1.58025,1.58115,1.5798,1.58115,213000000.0
2009-02-17 09:18:00,1.5811,1.5818,1.5803,1.58055,314000000.0
2009-02-17 09:19:00,1.5806,1.5807,1.57995,1.58065,309600000.0
2009-02-17 09:20:00,1.5806,1.5808,1.57985,1.5806,352400000.0
2009-02-17 09:21:00,1.5802,1.5812,1.5802,1.5812,181600000.0
2009-02-17 09:22:00,1.5812,1.58145,1.58085,1.58105,177000000.0
2009-02-17 09:23:00,1.581,1.5811,1.58025,1.5805,171600000.0
2009-02-17 09:24:00,1.5806,1.58105,1.58045,1.5809,174200000.0
2009-02-17 09:25:00,1.5809,1.58145,1.58055,1.58085,214000000.0
2009-02-17 09:26:00,1.5809,1.58125,1.58055,1.5807,153400000.0
2009-02-17 09:27:00,1.5807,1.5813,1.57985,1.5804,263600000.0
2009-02-17 09:28:00,1.5804,1.58125,1.58025,1.58125,285800000.0
2009-02-17 09:29:00,1.5813,1.5813,1.5804,1.5805,145800000.0
2009-02-17 09:30:00,1.5805,1.58125,1.5804,1.581,173000000.0
2009-02-17 09:31:00,1.58095,1.5814,1.5804,1.5811,220000000.0
2009-02-17 09:32:00,1.58115,1.5814,1.58035,1.5813,138400000.0
2009-02-17 09:33:00,1.5813,1.58135,1.58035,1.5805,225400000.0
2009-02-17 09:34:00,1.5805,1.58135,1.58045,1.5805,173800000.0
2009-02-17 09:35:00,1.58045,1.5805,1.58035,1.5805,105000000.0
2009-02-17 09:36:00,1.5805,1.5813,1.58045,1.58115,113000000.0
2009-02-17 09:37:00,1.5812,1.58135,1.5804,1.5805,168800000.0
2009-02-17 09:38:00,1.5805,1.58135,1.58035,1.5811,226000000.0
2009-02-17 09:39:00,1.5811,1.582,1.58075,1.58155,174000000.0
2009-02-17 09:40:00,1.5816,1.5822,1.58115,1.58195,119200000.0
2009-02-17 09:41:00,1.58195,1.5824,1.5812,1.5814,176200000.0
2009-02-17 09:42:00,1.58165,1.58235,1.58105,1.58235,131600000.0
2009-02-17 09:43:00,1.58235,1.58295,1.5821,1.58255,198800000.0
2009-02-17 09:44:00,1.5825,1.5848,1.5822,1.5848,308400000.0
2009-02-17 09:45:00,1.5848,1.5849,1.58275,1.5831,159400000.0
2009-02-17 09:46:00,1.5832,1.58465,1.58275,1.58385,196000000.0
2009-02-17 09:47:00,1.584,1.58475,1.58385,1.5839,170600000.0
2009-02-17 09:48:00,1.584,1.584,1.58255,1.58395,317200000.0
2009-02-17 09:49:00,1.5842,1.5844,1.583,1.58365,195600000.0
2009-02-17 09:50:00,1.5835,1.5835,1.5819,1.58215,276800000.0
2009-02-17 09:51:00,1.58225,1.58225,1.5812,1.58215,222000000.0
2009-02-17 09:52:00,1.5821,1.58295,1.5819,1.58285,133000000.0
2009-02-17 09:53:00,1.58295,1.58405,1.58255,1.5839,248600000.0
2009-02-17 09:54:00,1.58385,1.5847,1.5834,1.5847,347800000.0
2009-02-17 09:55:00,1.58445,1.58525,1.5843,1.58455,265000000.0
2009-02-17 09:56:00,1.5845,1.5848,1.58425,1.5848,302200000.0
2009-02-17 09:57:00,1.58475,1.58495,1.5844,1.58495,268400000.0
2009-02-17 09:58:00,1.5851,1.5851,1.5843,1.58445,155600000.0
2009-02-17 09:59:00,1.58455,1.5856,1.5845,1.5855,203000000.0
2009-02-17 10:00:00,1.5854,1.58555,1.585,1.58535,146600000.0
2009-02-17 10:01:00,1.58545,1.58555,1.5845,1.5845,109800000.0
2009-02-17 10:02:00,1.5845,1.5858,1.5845,1.5858,102600000.0
2009-02-17 10:03:00,1.5854,1.58645,1.5851,1.5851,201200000.0
2009-02-17 10:04:00,1.58505,1.58545,1.58485,1.58515,262800000.0
2009-02-17 10:05:00,1.5851,1.5859,1.5851,1.58585,161200000.0
2009-02-17 10:06:00,1.58585,1.58585,1.5849,1.58545,148400000.0
2009-02-17 10:07:00,1.58545,1.5858,1.58495,1.5855,329400000.0
2009-02-17 10:08:00,1.5854,1.58825,1.58535,1.58795,270000000.0
2009-02-17 10:09:00,1.5879,1.5882,1.5865,1.5875,365800000.0
2009-02-17 10:10:00,1.58765,1.58795,1.5861,1.58685,210800000.0
2009-02-17 10:11:00,1.5864,1.58775,1.5863,1.58755,270800000.0
2009-02-17 10:12:00,1.5874,1.5874,1.5861,1.5868,163600000.0
2009-02-17 10:13:00,1.58675,1.58675,1.5864,1.58655,79400000.0
2009-02-17 10:14:00,1.5865,1.5878,1.58635,1.5874,246400000.0
2009-02-17 10:15:00,1.58745,1.58815,1.58695,1.587,149400000.0
2009-02-17 10:16:00,1.58695,1.58735,1.58665,1.58685,121600000.0
2009-02-17 10:17:00,1.58705,1.58875,1.58675,1.58675,241400000.0
2009-02-17 10:18:00,1.58675,1.5883,1.58675,1.588,192800000.0
2009-02-17 10:19:00,1.588,1.58845,1.5872,1.58725,178800000.0
2009-02-17 10:20:00,1.58725,1.5876,1.587,1.5873,201600000.0
2009-02-17 10:21:00,1.5873,1.5877,1.58695,1.5877,89200000.0
2009-02-17 10:22:00,1.5877,1.5879,1.58615,1.58615,232000000.0
2009-02-17 10:23:00,1.58625,1.58635,1.58525,1.58585,231600000.0
2009-02-17 10:24:00,1.58575,1.5859,1.58465,1.58495,442200000.0
2009-02-17 10:25:00,1.58485,1.58555,1.58445,1.5847,214400000.0
2009-02-17 10:26:00,1.58475,1.5851,1.5837,1.5838,197600000.0
2009-02-17 10:27:00,1.58375,1.58415,1.5832,1.5832,206800000.0
2009-02-17 10:28:00,1.58325,1.58385,1.5831,1.58385,170600000.0
2009-02-17 10:29:00,1.5839,1.5846,1.5839,1.58435,241600000.0
2009-02-17 10:30:00,1.58445,1.58525,1.58375,1.58525,203800000.0
2009-02-17 10:31:00,1.58535,1.58535,1.58415,1.5842,186200000.0
2009-02-17 10:32:00,1.5843,1.5851,1.5843,1.5846,276400000.0
2009-02-17 10:33:00,1.58465,1.58505,1.5843,1.585,293800000.0
2009-02-17 10:34:00,1.585,1.58545,1.58475,1.5851,261200000.0
2009-02-17 10:35:00,1.5851,1.58645,1.585,1.58605,176000000.0
2009-02-17 10:36:00,1.586,1.58605,1.5854,1.5858,178200000.0
2009-02-17 10:37:00,1.58575,1.58655,1.58565,1.58595,184000000.0
2009-02-17 10:38:00,1.58595,1.58645,1.5857,1.586,145000000.0
2009-02-17 10:39:00,1.5859,1.5873,1.58575,1.5871,184400000.0
2009-02-17 10:40:00,1.58715,1.58715,1.5858,1.58605,314200000.0
2009-02-17 10:41:00,1.5861,1.5862,1.5855,1.586,97000000.0
2009-02-17 10:42:00,1.58605,1.5861,1.5856,1.5859,93600000.0
2009-02-17 10:43:00,1.5858,1.5862,1.58575,1.586,121800000.0
2009-02-17 10:44:00,1.58605,1.5868,1.5857,1.58605,167600000.0
2009-02-17 10:45:00,1.58605,1.58615,1.5857,1.58615,242600000.0
2009-02-17 10:46:00,1.5861,1.5865,1.58595,1.5865,254600000.0
2009-02-17 10:47:00,1.58655,1.58675,1.58575,1.58585,300000000.0
2009-02-17 10:48:00,1.5859,1.5861,1.58525,1.58535,180000000.0
2009-02-17 10:49:00,1.58535,1.58535,1.58385,1.58455,407800000.0
2009-02-17 10:50:00,1.58445,1.58525,1.58355,1.5844,272400000.0
2009-02-17 10:51:00,1.58435,1.58505,1.58425,1.5848,176000000.0
2009-02-17 10:52:00,1.5849,1.58515,1.5844,1.5846,129600000.0
2009-02-17 10:53:00,1.5846,1.58495,1.58455,1.58475,202400000.0
2009-02-17 10:54:00,1.58475,1.58485,1.5836,1.58475,204600000.0
2009-02-17 10:55:00,1.5848,1.5861,1.5847,1.5857,160000000.0
2009-02-17 10:56:00,1.58575,1.58575,1.58495,1.5852,97800000.0
2009-02-17 10:57:00,1.58505,1.5852,1.58455,1.5847,143800000.0
2009-02-17 10:58:00,1.5849,1.58555,1.58455,1.58545,178000000.0
2009-02-17 10:59:00,1.5854,1.58785,1.58535,1.58775,230800000.0
2009-02-17 11:00:00,1.588,1.5881,1.5858,1.58735,272400000.0
2009-02-17 11:01:00,1.58735,1.58775,1.5871,1.58765,137000000.0
2009-02-17 11:02:00,1.58765,1.5877,1.58735,1.5874,142400000.0
2009-02-17 11:03:00,1.5874,1.5874,1.5861,1.58615,259400000.0
2009-02-17 11:04:00,1.58625,1.5868,1.5859,1.58635,220600000.0
2009-02-17 11:05:00,1.58635,1.58645,1.58565,1.5859,232600000.0
2009-02-17 11:06:00,1.5859,1.58645,1.58565,1.58605,186600000.0
2009-02-17 11:07:00,1.5861,1.58635,1.58575,1.58595,193800000.0
2009-02-17 11:08:00,1.58585,1.58615,1.5857,1.58585,172000000.0
2009-02-17 11:09:00,1.5858,1.58595,1.58555,1.58595,127800000.0
2009-02-17 11:10:00,1.586,1.58615,1.58595,1.58605,139400000.0
2009-02-17 11:11:00,1.58615,1.5865,1.58575,1.58605,173800000.0
2009-02-17 11:12:00,1.58605,1.58665,1.5859,1.58665,180800000.0
2009-02-17 11:13:00,1.5866,1.58725,1.5863,1.5865,121200000.0
2009-02-17 11:14:00,1.58655,1.5868,1.58595,1.58595,116200000.0
2009-02-17 11:15:00,1.586,1.58605,1.5852,1.5852,213000000.0
2009-02-17 11:16:00,1.58545,1.58565,1.58515,1.58555,88400000.0
2009-02-17 11:17:00,1.5855,1.58595,1.5855,1.5859,58600000.0
2009-02-17 11:18:00,1.58585,1.5878,1.5848,1.58765,159300000.0
2009-02-17 11:19:00,1.5877,1.5892,1.58755,1.5879,150400000.0
2009-02-17 11:20:00,1.5878,1.58905,1.5878,1.58855,153600000.0
2009-02-17 11:21:00,1.58855,1.58855,1.58735,1.5879,139200000.0
2009-02-17 11:22:00,1.58795,1.5886,1.5879,1.58835,202200000.0
2009-02-17 11:23:00,1.5884,1.58925,1.5877,1.58915,180600000.0
2009-02-17 11:24:00,1.5892,1.5892,1.5882,1.5882,159600000.0
2009-02-17 11:25:00,1.58815,1.5889,1.58745,1.5889,162900000.0
2009-02-17 11:26:00,1.5889,1.58945,1.58855,1.58915,149600000.0
2009-02-17 11:27:00,1.5893,1.58935,1.58865,1.589,113600000.0
2009-02-17 11:28:00,1.58905,1.58905,1.58775,1.58785,151800000.0
2009-02-17 11:29:00,1.5879,1.588,1.5864,1.5865,218200000.0
2009-02-17 11:30:00,1.5866,1.58765,1.58615,1.58765,319200000.0
2009-02-17 11:31:00,1.58765,1.588,1.5867,1.5874,220200000.0
2009-02-17 11:32:00,1.5875,1.58895,1.58725,1.58895,222800000.0
2009-02-17 11:33:00,1.58895,1.5893,1.5874,1.5874,176800000.0
2009-02-17 11:34:00,1.58705,1.5876,1.5855,1.58655,273400000.0
2009-02-17 11:35:00,1.58645,1.5887,1.58625,1.5887,242000000.0
2009-02-17 11:36:00,1.5887,1.58945,1.5881,1.5886,236800000.0
2009-02-17 11:37:00,1.58865,1.58905,1.58775,1.58905,154000000.0
2009-02-17 11:38:00,1.5893,1.5898,1.58815,1.58845,216600000.0
2009-02-17 11:39:00,1.5883,1.59025,1.5883,1.58985,183800000.0
2009-02-17 11:40:00,1.58945,1.58945,1.58835,1.5892,309800000.0
2009-02-17 11:41:00,1.58925,1.5907,1.58895,1.5901,206200000.0
2009-02-17 11:42:00,1.5902,1.5902,1.58905,1.58985,159400000.0
2009-02-17 11:43:00,1.59,1.59005,1.5892,1.58955,156400000.0
2009-02-17 11:44:00,1.58955,1.5896,1.5888,1.58905,169000000.0
2009-02-17 11:45:00,1.589,1.5893,1.5886,1.58895,151800000.0
2009-02-17 11:46:00,1.58895,1.5898,1.58895,1.5894,152000000.0
2009-02-17 11:47:00,1.58935,1.59045,1.5881,1.5892,209000000.0
2009-02-17 11:48:00,1.58915,1.5905,1.58915,1.58995,275400000.0
2009-02-17 11:49:00,1.5899,1.59095,1.58975,1.59055,286200000.0
2009-02-17 11:50:00,1.5906,1.5906,1.58965,1.58995,185600000.0
2009-02-17 11:51:00,1.58995,1.58995,1.5887,1.58985,178000000.0
2009-02-17 11:52:00,1.5899,1.5899,1.5886,1.5886,170800000.0
2009-02-17 11:53:00,1.58875,1.58935,1.5883,1.5886,148200000.0
2009-02-17 11:54:00,1.58875,1.5888,1.58775,1.58875,155800000.0
2009-02-17 11:55:00,1.58875,1.5894,1.5883,1.58895,270800000.0
2009-02-17 11:56:00,1.5893,1.58935,1.58865,1.58915,95600000.0
2009-02-17 11:57:00,1.58915,1.5892,1.5886,1.5892,172400000.0
2009-02-17 11:58:00,1.58925,1.58965,1.58865,1.5889,169800000.0
2009-02-17 11:59:00,1.58895,1.59005,1.5886,1.58925,260200000.0
2009-02-17 12:00:00,1.5895,1.59295,1.5886,1.5914,404800000.0
2009-02-17 12:01:00,1.59105,1.59235,1.5904,1.59235,319200000.0
2009-02-17 12:02:00,1.59235,1.5925,1.591,1.5911,203200000.0
2009-02-17 12:03:00,1.5911,1.5915,1.5903,1.5905,207800000.0
2009-02-17 12:04:00,1.59055,1.5925,1.58985,1.5925,218600000.0
2009-02-17 12:05:00,1.59255,1.59265,1.58895,1.5896,330400000.0
2009-02-17 12:06:00,1.58995,1.5903,1.5895,1.59005,154400000.0
2009-02-17 12:07:00,1.59005,1.59005,1.5892,1.5897,236000000.0
2009-02-17 12:08:00,1.5897,1.5914,1.5894,1.5914,232800000.0
2009-02-17 12:09:00,1.5913,1.5921,1.5913,1.59165,187600000.0
2009-02-17 12:10:00,1.59165,1.59255,1.59165,1.59245,143000000.0
2009-02-17 12:11:00,1.5924,1.59245,1.59145,1.59145,188200000.0
2009-02-17 12:12:00,1.5915,1.59575,1.5909,1.5952,333200000.0
2009-02-17 12:13:00,1.59505,1.59525,1.59375,1.59405,233800000.0
2009-02-17 12:14:00,1.5941,1.59435,1.59265,1.59315,204400000.0
2009-02-17 12:15:00,1.59315,1.5938,1.59305,1.59315,185600000.0
2009-02-17 12:16:00,1.5932,1.59395,1.5928,1.59395,205000000.0
2009-02-17 12:17:00,1.59395,1.59625,1.5932,1.5961,261800000.0
2009-02-17 12:18:00,1.596,1.596,1.59475,1.5954,259200000.0
2009-02-17 12:19:00,1.59545,1.59585,1.5949,1.59585,130200000.0
2009-02-17 12:20:00,1.5957,1.59585,1.5951,1.5955,179400000.0
2009-02-17 12:21:00,1.5955,1.5964,1.59505,1.59635,252600000.0
2009-02-17 12:22:00,1.5963,1.5965,1.59555,1.59595,128400000.0
2009-02-17 12:23:00,1.59595,1.59595,1.5952,1.5954,107400000.0
2009-02-17 12:24:00,1.59535,1.5956,1.595,1.59515,60200000.0
2009-02-17 12:25:00,1.59515,1.59535,1.59485,1.595,149200000.0
2009-02-17 12:26:00,1.595,1.59535,1.59445,1.59465,202000000.0
2009-02-17 12:27:00,1.59475,1.5951,1.5946,1.59475,123800000.0
2009-02-17 12:28:00,1.5948,1.595,1.5943,1.59435,175600000.0
2009-02-17 12:29:00,1.59435,1.5947,1.59395,1.59425,134600000.0
2009-02-17 12:30:00,1.59435,1.59435,1.59375,1.5941,92600000.0
2009-02-17 12:31:00,1.5941,1.5944,1.594,1.59415,92000000.0
2009-02-17 12:32:00,1.5942,1.59455,1.5939,1.59435,174200000.0
2009-02-17 12:33:00,1.59435,1.59445,1.59405,1.59415,142600000.0
2009-02-17 12:34:00,1.5942,1.5944,1.5941,1.5942,85800000.0
2009-02-17 12:35:00,1.5942,1.59425,1.59385,1.594,172400000.0
2009-02-17 12:36:00,1.594,1.5946,1.5939,1.5941,184000000.0
2009-02-17 12:37:00,1.594,1.59485,1.59385,1.59475,221400000.0
2009-02-17 12:38:00,1.59475,1.59475,1.59375,1.59445,152400000.0
2009-02-17 12:39:00,1.5945,1.5945,1.59375,1.59405,132600000.0
2009-02-17 12:40:00,1.5942,1.5944,1.59385,1.59425,139200000.0
2009-02-17 12:41:00,1.59415,1.59455,1.59385,1.594,147800000.0
2009-02-17 12:42:00,1.59405,1.5943,1.594,1.59425,186600000.0
2009-02-17 12:43:00,1.5944,1.5948,1.5944,1.5945,88800000.0
2009-02-17 12:44:00,1.59455,1.5951,1.59455,1.59495,108000000.0
2009-02-17 12:45:00,1.595,1.5953,1.5949,1.59505,98800000.0
2009-02-17 12:46:00,1.59505,1.59555,1.5949,1.5953,207000000.0
2009-02-17 12:47:00,1.5956,1.59765,1.5956,1.59765,202400000.0
2009-02-17 12:48:00,1.59765,1.59805,1.59685,1.5969,245400000.0
2009-02-17 12:49:00,1.597,1.5972,1.5963,1.5972,144200000.0
2009-02-17 12:50:00,1.59715,1.5982,1.59695,1.59745,152800000.0
2009-02-17 12:51:00,1.59755,1.5977,1.5969,1.5973,145800000.0
2009-02-17 12:52:00,1.5974,1.5974,1.59705,1.5974,127000000.0
2009-02-17 12:53:00,1.59745,1.59745,1.59685,1.59685,120600000.0
2009-02-17 12:54:00,1.59685,1.59755,1.5965,1.59715,270600000.0
2009-02-17 12:55:00,1.5972,1.59765,1.59665,1.5975,329600000.0
2009-02-17 12:56:00,1.5975,1.5975,1.59715,1.5974,253200000.0
2009-02-17 12:57:00,1.59745,1.59905,1.59735,1.59845,241600000.0
2009-02-17 12:58:00,1.5985,1.5998,1.59825,1.5994,240600000.0
2009-02-17 12:59:00,1.5993,1.60045,1.5981,1.60005,225600000.0
2009-02-17 13:00:00,1.5999,1.5999,1.5986,1.5989,204800000.0
2009-02-17 13:01:00,1.59905,1.59915,1.59865,1.59885,134600000.0
2009-02-17 13:02:00,1.5989,1.59975,1.59875,1.5995,82800000.0
2009-02-17 13:03:00,1.5995,1.59955,1.59795,1.5983,126600000.0
2009-02-17 13:04:00,1.59845,1.5991,1.59835,1.5989,97200000.0
2009-02-17 13:05:00,1.59895,1.59895,1.59815,1.5984,146000000.0
2009-02-17 13:06:00,1.5984,1.5985,1.5966,1.5966,180600000.0
2009-02-17 13:07:00,1.5966,1.59685,1.59615,1.59685,128200000.0
2009-02-17 13:08:00,1.5965,1.597,1.59615,1.5969,98000000.0
2009-02-17 13:09:00,1.5969,1.59695,1.59655,1.59675,44600000.0
2009-02-17 13:10:00,1.59665,1.5967,1.59585,1.59585,79000000.0
2009-02-17 13:11:00,1.59605,1.5967,1.596,1.5967,139800000.0
2009-02-17 13:12:00,1.5967,1.5974,1.5964,1.59705,99800000.0
2009-02-17 13:13:00,1.59705,1.59705,1.59625,1.59625,138200000.0
2009-02-17 13:14:00,1.5962,1.59635,1.595,1.59565,256600000.0
2009-02-17 13:15:00,1.59565,1.5959,1.59505,1.5959,228600000.0
2009-02-17 13:16:00,1.59595,1.59595,1.5952,1.5956,105200000.0
2009-02-17 13:17:00,1.59525,1.5955,1.59485,1.59545,97800000.0
2009-02-17 13:18:00,1.59535,1.5957,1.59515,1.59535,107800000.0
2009-02-17 13:19:00,1.5955,1.59695,1.5951,1.59625,231000000.0
2009-02-17 13:20:00,1.5962,1.597,1.59605,1.59655,269600000.0
2009-02-17 13:21:00,1.59655,1.59655,1.59505,1.59555,282600000.0
2009-02-17 13:22:00,1.5955,1.5956,1.595,1.59525,277000000.0
2009-02-17 13:23:00,1.59525,1.5961,1.59435,1.5961,173000000.0
2009-02-17 13:24:00,1.59605,1.5961,1.5957,1.5958,124400000.0
2009-02-17 13:25:00,1.5959,1.59595,1.59525,1.5959,119400000.0
2009-02-17 13:26:00,1.59595,1.59595,1.5946,1.5946,136600000.0
2009-02-17 13:27:00,1.59475,1.59475,1.59395,1.5945,114000000.0
2009-02-17 13:28:00,1.59455,1.59495,1.59315,1.5936,318400000.0
2009-02-17 13:29:00,1.59345,1.59455,1.59345,1.594,200400000.0
2009-02-17 13:30:00,1.59385,1.5943,1.5932,1.59335,169200000.0
2009-02-17 13:31:00,1.5933,1.59455,1.5931,1.59455,159200000.0
2009-02-17 13:32:00,1.59465,1.5953,1.5939,1.59525,376200000.0
2009-02-17 13:33:00,1.595,1.5951,1.59435,1.5946,251800000.0
2009-02-17 13:34:00,1.59455,1.59495,1.59455,1.59465,170200000.0
2009-02-17 13:35:00,1.59465,1.59495,1.59465,1.5949,178600000.0
2009-02-17 13:36:00,1.59485,1.5951,1.59435,1.59435,159400000.0
2009-02-17 13:37:00,1.59425,1.59515,1.59425,1.59485,229600000.0
2009-02-17 13:38:00,1.595,1.5954,1.5948,1.5948,79600000.0
2009-02-17 13:39:00,1.5948,1.5956,1.59445,1.5949,155000000.0
2009-02-17 13:40:00,1.5949,1.595,1.5935,1.594,191800000.0
2009-02-17 13:41:00,1.5939,1.59395,1.59355,1.59375,76600000.0
2009-02-17 13:42:00,1.5938,1.59395,1.5935,1.59355,82000000.0
2009-02-17 13:43:00,1.59365,1.59365,1.59245,1.59275,250200000.0
2009-02-17 13:44:00,1.5927,1.5937,1.59215,1.5936,273000000.0
2009-02-17 13:45:00,1.5936,1.5936,1.59315,1.5934,136200000.0
2009-02-17 13:46:00,1.59335,1.59345,1.593,1.593,130200000.0
2009-02-17 13:47:00,1.593,1.59335,1.5927,1.59275,276200000.0
2009-02-17 13:48:00,1.59275,1.5931,1.59265,1.593,220600000.0
2009-02-17 13:49:00,1.5932,1.5934,1.593,1.5934,166000000.0
2009-02-17 13:50:00,1.59345,1.5936,1.5932,1.5934,148000000.0
2009-02-17 13:51:00,1.5934,1.5948,1.5931,1.59475,349800000.0
2009-02-17 13:52:00,1.5949,1.59535,1.59465,1.5951,186800000.0
2009-02-17 13:53:00,1.59505,1.5966,1.59495,1.5966,232600000.0
2009-02-17 13:54:00,1.59665,1.59665,1.59565,1.59615,117000000.0
2009-02-17 13:55:00,1.59605,1.59675,1.59535,1.59545,293800000.0
2009-02-17 13:56:00,1.5955,1.5962,1.59485,1.5952,338200000.0
2009-02-17 13:57:00,1.5952,1.596,1.59505,1.59575,281200000.0
2009-02-17 13:58:00,1.59565,1.5963,1.59515,1.59535,165000000.0
2009-02-17 13:59:00,1.59535,1.5956,1.59415,1.59415,301400000.0
2009-02-17 14:00:00,1.5944,1.59515,1.5939,1.59425,371200000.0
2009-02-17 14:01:00,1.5943,1.59525,1.5942,1.5952,222800000.0
2009-02-17 14:02:00,1.59535,1.59575,1.595,1.5952,244200000.0
2009-02-17 14:03:00,1.5951,1.59535,1.59505,1.5953,168600000.0
2009-02-17 14:04:00,1.5952,1.5952,1.59465,1.5948,122200000.0
2009-02-17 14:05:00,1.59475,1.5954,1.59465,1.59505,179000000.0
2009-02-17 14:06:00,1.5951,1.5951,1.59445,1.5947,101200000.0
2009-02-17 14:07:00,1.5948,1.5948,1.59405,1.59435,231600000.0
2009-02-17 14:08:00,1.59405,1.59445,1.59405,1.59435,170600000.0
2009-02-17 14:09:00,1.59435,1.5944,1.59415,1.5943,146000000.0
2009-02-17 14:10:00,1.59445,1.5949,1.5944,1.5946,136200000.0
2009-02-17 14:11:00,1.5945,1.5949,1.5944,1.59465,172000000.0
2009-02-17 14:12:00,1.59465,1.59475,1.5943,1.59465,72600000.0
2009-02-17 14:13:00,1.59465,1.5951,1.59415,1.5945,117800000.0
2009-02-17 14:14:00,1.59455,1.5948,1.5944,1.5945,124800000.0
2009-02-17 14:15:00,1.5946,1.5952,1.5946,1.59485,137200000.0
2009-02-17 14:16:00,1.59475,1.59475,1.5941,1.59415,104800000.0
2009-02-17 14:17:00,1.59415,1.59415,1.5935,1.59375,173000000.0
2009-02-17 14:18:00,1.5938,1.59415,1.5938,1.59415,89000000.0
2009-02-17 14:19:00,1.59415,1.59415,1.5936,1.59375,92600000.0
2009-02-17 14:20:00,1.59375,1.5942,1.59365,1.594,87400000.0
2009-02-17 14:21:00,1.594,1.5943,1.59385,1.59385,176200000.0
2009-02-17 14:22:00,1.5939,1.59425,1.5938,1.59415,112000000.0
2009-02-17 14:23:00,1.5943,1.5947,1.5942,1.5943,85400000.0
2009-02-17 14:24:00,1.5944,1.59475,1.5943,1.59475,52600000.0
2009-02-17 14:25:00,1.5948,1.5958,1.5941,1.595,129000000.0
2009-02-17 14:26:00,1.595,1.59685,1.595,1.5967,148200000.0
2009-02-17 14:27:00,1.59685,1.5972,1.5956,1.59565,166200000.0
2009-02-17 14:28:00,1.5954,1.5959,1.5949,1.5959,118400000.0
2009-02-17 14:29:00,1.59565,1.5959,1.5945,1.5946,184800000.0
2009-02-17 14:30:00,1.5946,1.5946,1.5932,1.5942,247400000.0
2009-02-17 14:31:00,1.59395,1.594,1.5927,1.59345,277800000.0
2009-02-17 14:32:00,1.5936,1.5948,1.59345,1.5945,187800000.0
2009-02-17 14:33:00,1.5945,1.59495,1.59375,1.59405,344000000.0
2009-02-17 14:34:00,1.5941,1.5941,1.59315,1.59375,214400000.0
2009-02-17 14:35:00,1.5938,1.59445,1.59365,1.5942,120000000.0
2009-02-17 14:36:00,1.5941,1.59445,1.5941,1.59445,105200000.0
2009-02-17 14:37:00,1.59445,1.59445,1.59355,1.5936,142400000.0
2009-02-17 14:38:00,1.5937,1.5943,1.5936,1.59375,273400000.0
2009-02-17 14:39:00,1.59375,1.5944,1.5932,1.5935,205200000.0
2009-02-17 14:40:00,1.59365,1.59475,1.59365,1.59435,225200000.0
2009-02-17 14:41:00,1.5943,1.5943,1.5934,1.59345,197000000.0
2009-02-17 14:42:00,1.5934,1.59355,1.5921,1.5924,218800000.0
2009-02-17 14:43:00,1.5924,1.594,1.5924,1.5937,198400000.0
2009-02-17 14:44:00,1.59375,1.59415,1.59325,1.5934,248000000.0
2009-02-17 14:45:00,1.59325,1.5941,1.5932,1.5939,255600000.0
2009-02-17 14:46:00,1.5939,1.59495,1.5939,1.59435,185200000.0
2009-02-17 14:47:00,1.59445,1.5947,1.59445,1.5947,69800000.0
2009-02-17 14:48:00,1.5947,1.5951,1.5947,1.59485,77600000.0
2009-02-17 14:49:00,1.5949,1.5954,1.5949,1.59525,152600000.0
2009-02-17 14:50:00,1.5953,1.59585,1.5943,1.5943,280200000.0
2009-02-17 14:51:00,1.5943,1.5943,1.5939,1.59415,125000000.0
2009-02-17 14:52:00,1.5942,1.5944,1.594,1.59425,120800000.0
2009-02-17 14:53:00,1.5943,1.5943,1.5938,1.59395,205200000.0
2009-02-17 14:54:00,1.59395,1.5942,1.5935,1.59365,307000000.0
2009-02-17 14:55:00,1.5938,1.59405,1.59195,1.59265,255200000.0
2009-02-17 14:56:00,1.59265,1.5928,1.59225,1.5923,211000000.0
2009-02-17 14:57:00,1.5924,1.59265,1.5923,1.5923,151000000.0
2009-02-17 14:58:00,1.5923,1.59235,1.5918,1.5921,169200000.0
2009-02-17 14:59:00,1.5921,1.59305,1.59205,1.59285,176000000.0
2009-02-17 15:00:00,1.5928,1.59445,1.59275,1.59385,218800000.0
2009-02-17 15:01:00,1.59385,1.59405,1.5936,1.5938,292800000.0
2009-02-17 15:02:00,1.59395,1.5944,1.5936,1.5943,284800000.0
2009-02-17 15:03:00,1.5942,1.59425,1.59365,1.5937,205600000.0
2009-02-17 15:04:00,1.5936,1.59405,1.5934,1.59375,350400000.0
2009-02-17 15:05:00,1.59375,1.59445,1.59325,1.59425,272000000.0
2009-02-17 15:06:00,1.59425,1.5952,1.59425,1.59505,186800000.0
2009-02-17 15:07:00,1.59505,1.59505,1.59415,1.59415,299200000.0
2009-02-17 15:08:00,1.5941,1.5941,1.5935,1.59395,224200000.0
2009-02-17 15:09:00,1.5939,1.59515,1.5938,1.5947,327600000.0
2009-02-17 15:10:00,1.5947,1.59515,1.59435,1.5951,279400000.0
2009-02-17 15:11:00,1.5951,1.5959,1.59455,1.5948,318800000.0
2009-02-17 15:12:00,1.59465,1.59505,1.59405,1.5942,398800000.0
2009-02-17 15:13:00,1.5942,1.5948,1.5942,1.5943,207600000.0
2009-02-17 15:14:00,1.59435,1.59575,1.59435,1.5956,273800000.0
2009-02-17 15:15:00,1.5956,1.5958,1.5949,1.5953,313800000.0
2009-02-17 15:16:00,1.5953,1.5955,1.5951,1.59525,189200000.0
2009-02-17 15:17:00,1.5953,1.59565,1.59495,1.59565,362600000.0
2009-02-17 15:18:00,1.59565,1.5958,1.59505,1.59535,279400000.0
2009-02-17 15:19:00,1.59535,1.59545,1.59455,1.59545,372400000.0
2009-02-17 15:20:00,1.5956,1.59585,1.5954,1.59575,494600000.0
2009-02-17 15:21:00,1.59575,1.59625,1.5955,1.59595,456000000.0
2009-02-17 15:22:00,1.59595,1.5962,1.59545,1.5962,453400000.0
2009-02-17 15:23:00,1.5963,1.5963,1.5956,1.596,444000000.0
2009-02-17 15:24:00,1.596,1.5961,1.59485,1.59575,423800000.0
2009-02-17 15:25:00,1.59575,1.5969,1.5955,1.5959,426600000.0
2009-02-17 15:26:00,1.59595,1.5965,1.59535,1.59615,341000000.0
2009-02-17 15:27:00,1.59615,1.5963,1.59455,1.59475,197200000.0
2009-02-17 15:28:00,1.5948,1.59625,1.5948,1.59555,319400000.0
2009-02-17 15:29:00,1.5957,1.59595,1.59505,1.5953,300000000.0
2009-02-17 15:30:00,1.59535,1.59565,1.5947,1.5951,286200000.0
2009-02-17 15:31:00,1.59515,1.5957,1.59455,1.59465,329400000.0
2009-02-17 15:32:00,1.59475,1.595,1.5937,1.595,352800000.0
2009-02-17 15:33:00,1.595,1.5956,1.5948,1.5953,350200000.0
2009-02-17 15:34:00,1.59525,1.59575,1.5947,1.59545,378400000.0
2009-02-17 15:35:00,1.5955,1.59655,1.59455,1.59585,366800000.0
2009-02-17 15:36:00,1.5959,1.5966,1.59525,1.59565,346600000.0
2009-02-17 15:37:00,1.5955,1.5956,1.5946,1.59465,422800000.0
2009-02-17 15:38:00,1.59465,1.59495,1.5936,1.5946,398800000.0
2009-02-17 15:39:00,1.59455,1.59515,1.5944,1.5945,352000000.0
2009-02-17 15:40:00,1.5945,1.59515,1.5942,1.59455,424000000.0
2009-02-17 15:41:00,1.5945,1.59515,1.59395,1.5948,409000000.0
2009-02-17 15:42:00,1.5949,1.59515,1.5943,1.59445,318800000.0
2009-02-17 15:43:00,1.59445,1.59445,1.5936,1.594,426000000.0
2009-02-17 15:44:00,1.59395,1.5944,1.593,1.5938,351400000.0
2009-02-17 15:45:00,1.59385,1.59405,1.5931,1.59335,436000000.0
2009-02-17 15:46:00,1.59335,1.59365,1.59235,1.59345,404800000.0
2009-02-17 15:47:00,1.5935,1.594,1.59275,1.59335,381600000.0
2009-02-17 15:48:00,1.59335,1.5939,1.59335,1.5936,396400000.0
2009-02-17 15:49:00,1.59365,1.5946,1.5935,1.59445,395400000.0
2009-02-17 15:50:00,1.59445,1.5952,1.59355,1.5936,404800000.0
2009-02-17 15:51:00,1.5937,1.59395,1.5932,1.5937,308800000.0
2009-02-17 15:52:00,1.5937,1.59375,1.59265,1.5929,368000000.0
2009-02-17 15:53:00,1.593,1.59305,1.5917,1.59305,430800000.0
2009-02-17 15:54:00,1.593,1.59335,1.59175,1.59245,443800000.0
2009-02-17 15:55:00,1.59245,1.59335,1.59145,1.5927,406400000.0
2009-02-17 15:56:00,1.59255,1.5931,1.5922,1.5926,345800000.0
2009-02-17 15:57:00,1.59255,1.59415,1.5914,1.59415,393400000.0
2009-02-17 15:58:00,1.594,1.59525,1.59375,1.5945,319200000.0
2009-02-17 15:59:00,1.59445,1.5949,1.59415,1.5947,222200000.0
2009-02-17 16:00:00,1.59475,1.59525,1.5939,1.59495,389800000.0
2009-02-17 16:01:00,1.59495,1.59555,1.5944,1.59495,380000000.0
2009-02-17 16:02:00,1.595,1.59535,1.5946,1.5952,283000000.0
2009-02-17 16:03:00,1.5952,1.5959,1.59435,1.59495,369000000.0
2009-02-17 16:04:00,1.59495,1.59535,1.59365,1.59445,385000000.0
2009-02-17 16:05:00,1.5944,1.5946,1.5935,1.5939,427000000.0
2009-02-17 16:06:00,1.59385,1.59545,1.59385,1.59495,410000000.0
2009-02-17 16:07:00,1.5951,1.5953,1.59435,1.59495,340800000.0
2009-02-17 16:08:00,1.5949,1.595,1.5936,1.594,196000000.0
2009-02-17 16:09:00,1.5941,1.5946,1.5934,1.59415,385600000.0
2009-02-17 16:10:00,1.59415,1.5947,1.59355,1.5944,220400000.0
2009-02-17 16:11:00,1.59445,1.59485,1.59355,1.5946,289400000.0
2009-02-17 16:12:00,1.5945,1.59495,1.59375,1.5946,466600000.0
2009-02-17 16:13:00,1.59455,1.59515,1.59395,1.59455,409400000.0
2009-02-17 16:14:00,1.59455,1.5946,1.59415,1.59455,319400000.0
2009-02-17 16:15:00,1.5946,1.5948,1.59415,1.5946,345200000.0
2009-02-17 16:16:00,1.5946,1.59565,1.59455,1.59525,295800000.0
2009-02-17 16:17:00,1.59515,1.5954,1.5945,1.59495,277000000.0
2009-02-17 16:18:00,1.59495,1.5961,1.5948,1.59505,319600000.0
2009-02-17 16:19:00,1.59515,1.59515,1.5941,1.59445,310400000.0
2009-02-17 16:20:00,1.59445,1.59465,1.5933,1.59395,290600000.0
2009-02-17 16:21:00,1.59395,1.59395,1.5927,1.5931,387400000.0
2009-02-17 16:22:00,1.5931,1.5934,1.59205,1.59205,289800000.0
2009-02-17 16:23:00,1.5921,1.5936,1.5921,1.59325,348400000.0
2009-02-17 16:24:00,1.59325,1.59385,1.59295,1.5933,343400000.0
2009-02-17 16:25:00,1.5931,1.5933,1.59265,1.5933,382000000.0
2009-02-17 16:26:00,1.5934,1.5939,1.59315,1.5939,397400000.0
2009-02-17 16:27:00,1.59395,1.59405,1.5925,1.59285,364400000.0
2009-02-17 16:28:00,1.59285,1.5932,1.5925,1.59275,353100000.0
2009-02-17 16:29:00,1.5929,1.59375,1.59285,1.59345,222000000.0
2009-02-17 16:30:00,1.59345,1.59405,1.5932,1.5936,274400000.0
2009-02-17 16:31:00,1.59375,1.59425,1.5928,1.5935,379000000.0
2009-02-17 16:32:00,1.59355,1.5942,1.59285,1.5933,271200000.0
2009-02-17 16:33:00,1.59325,1.5941,1.5927,1.5936,277400000.0
2009-02-17 16:34:00,1.59365,1.5948,1.59315,1.59455,466400000.0
2009-02-17 16:35:00,1.59455,1.5956,1.5943,1.5955,358000000.0
2009-02-17 16:36:00,1.5954,1.59565,1.59415,1.59425,424800000.0
2009-02-17 16:37:00,1.5943,1.5945,1.5938,1.5939,382000000.0
2009-02-17 16:38:00,1.5939,1.5943,1.5932,1.5936,316800000.0
2009-02-17 16:39:00,1.59365,1.5946,1.59345,1.5941,326200000.0
2009-02-17 16:40:00,1.5941,1.59555,1.59355,1.5955,448800000.0
2009-02-17 16:41:00,1.5955,1.59565,1.59485,1.5952,404600000.0
2009-02-17 16:42:00,1.5951,1.59625,1.5949,1.59575,398200000.0
2009-02-17 16:43:00,1.59565,1.5958,1.59505,1.5954,337400000.0
2009-02-17 16:44:00,1.5954,1.5958,1.5943,1.59475,299800000.0
2009-02-17 16:45:00,1.59475,1.5949,1.59325,1.59325,381200000.0
2009-02-17 16:46:00,1.59325,1.59375,1.5917,1.5921,357800000.0
2009-02-17 16:47:00,1.5922,1.5933,1.5922,1.59265,297200000.0
2009-02-17 16:48:00,1.59275,1.59385,1.59275,1.59355,254000000.0
2009-02-17 16:49:00,1.5937,1.59405,1.5932,1.5938,303000000.0
2009-02-17 16:50:00,1.59385,1.594,1.59315,1.5933,386600000.0
2009-02-17 16:51:00,1.5933,1.5943,1.5933,1.5939,435000000.0
2009-02-17 16:52:00,1.59385,1.59425,1.5931,1.5933,311000000.0
2009-02-17 16:53:00,1.59335,1.5937,1.59315,1.5935,326200000.0
2009-02-17 16:54:00,1.59325,1.59435,1.59325,1.5938,410600000.0
2009-02-17 16:55:00,1.5938,1.59465,1.59365,1.59405,383200000.0
2009-02-17 16:56:00,1.5941,1.5945,1.5938,1.5942,403400000.0
2009-02-17 16:57:00,1.59415,1.5942,1.59295,1.5932,397600000.0
2009-02-17 16:58:00,1.59335,1.59375,1.59335,1.5937,329000000.0
2009-02-17 16:59:00,1.59375,1.5952,1.59345,1.5952,287400000.0
2009-02-17 17:00:00,1.5952,1.5953,1.59375,1.59415,339200000.0
2009-02-17 17:01:00,1.59425,1.5952,1.5942,1.5952,382800000.0
2009-02-17 17:02:00,1.5952,1.5952,1.59425,1.59465,313000000.0
2009-02-17 17:03:00,1.5947,1.5951,1.59385,1.59495,338800000.0
2009-02-17 17:04:00,1.5949,1.59635,1.59485,1.5963,392800000.0
2009-02-17 17:05:00,1.5964,1.5964,1.5956,1.5958,427200000.0
2009-02-17 17:06:00,1.5958,1.59585,1.5948,1.59585,342200000.0
2009-02-17 17:07:00,1.5958,1.59625,1.5949,1.59495,272400000.0
2009-02-17 17:08:00,1.59505,1.5951,1.5942,1.5949,271800000.0
2009-02-17 17:09:00,1.59505,1.5952,1.59435,1.5945,257000000.0
2009-02-17 17:10:00,1.59445,1.5951,1.5937,1.59405,309600000.0
2009-02-17 17:11:00,1.59405,1.59455,1.59385,1.594,424600000.0
2009-02-17 17:12:00,1.5939,1.59455,1.5938,1.5945,353200000.0
2009-02-17 17:13:00,1.5945,1.59485,1.59435,1.59485,271000000.0
2009-02-17 17:14:00,1.59485,1.5961,1.59485,1.5958,343400000.0
2009-02-17 17:15:00,1.59585,1.59625,1.5955,1.5955,342400000.0
2009-02-17 17:16:00,1.5955,1.59565,1.59495,1.5952,378200000.0
2009-02-17 17:17:00,1.5953,1.5957,1.5949,1.59535,344400000.0
2009-02-17 17:18:00,1.59545,1.5956,1.59485,1.5952,294200000.0
2009-02-17 17:19:00,1.59525,1.59605,1.5952,1.5954,257200000.0
2009-02-17 17:20:00,1.59555,1.5959,1.59495,1.59525,383400000.0
2009-02-17 17:21:00,1.5954,1.5958,1.5952,1.5956,330600000.0
2009-02-17 17:22:00,1.5956,1.59575,1.5953,1.5955,258400000.0
2009-02-17 17:23:00,1.5955,1.59595,1.5945,1.59465,365200000.0
2009-02-17 17:24:00,1.59475,1.59495,1.594,1.5946,411400000.0
2009-02-17 17:25:00,1.5946,1.5946,1.59355,1.59445,359600000.0
2009-02-17 17:26:00,1.59435,1.59455,1.59385,1.59435,337200000.0
2009-02-17 17:27:00,1.59435,1.59535,1.59415,1.5942,276000000.0
2009-02-17 17:28:00,1.5942,1.59455,1.59375,1.5944,239800000.0
2009-02-17 17:29:00,1.5945,1.5948,1.5942,1.59455,289200000.0
2009-02-17 17:30:00,1.5946,1.59505,1.59365,1.5938,186800000.0
2009-02-17 17:31:00,1.5938,1.59425,1.5931,1.5935,171400000.0
2009-02-17 17:32:00,1.5935,1.5936,1.5925,1.59285,235000000.0
2009-02-17 17:33:00,1.5929,1.59375,1.5928,1.59285,217200000.0
2009-02-17 17:34:00,1.593,1.5931,1.5921,1.5928,277600000.0
2009-02-17 17:35:00,1.59265,1.59305,1.59235,1.59285,324600000.0
2009-02-17 17:36:00,1.59285,1.59365,1.5927,1.59365,335800000.0
2009-02-17 17:37:00,1.5938,1.5944,1.5923,1.59235,388600000.0
2009-02-17 17:38:00,1.59225,1.5926,1.5918,1.5926,297800000.0
2009-02-17 17:39:00,1.5926,1.5934,1.59205,1.59315,343800000.0
2009-02-17 17:40:00,1.5931,1.59365,1.5907,1.5907,274600000.0
2009-02-17 17:41:00,1.59075,1.5919,1.5903,1.59165,399000000.0
2009-02-17 17:42:00,1.59175,1.59175,1.59065,1.59145,392600000.0
2009-02-17 17:43:00,1.5915,1.59195,1.5914,1.5914,417800000.0
2009-02-17 17:44:00,1.59125,1.5919,1.5909,1.5915,421600000.0
2009-02-17 17:45:00,1.5916,1.5918,1.5911,1.59125,282200000.0
2009-02-17 17:46:00,1.59125,1.59125,1.58985,1.5907,332400000.0
2009-02-17 17:47:00,1.5907,1.59125,1.5899,1.59055,316400000.0
2009-02-17 17:48:00,1.5906,1.59155,1.5903,1.59125,314800000.0
2009-02-17 17:49:00,1.59125,1.59185,1.59085,1.59105,419200000.0
2009-02-17 17:50:00,1.5912,1.5922,1.59115,1.5921,267400000.0
2009-02-17 17:51:00,1.5922,1.5924,1.5913,1.5913,286200000.0
2009-02-17 17:52:00,1.5914,1.59195,1.5909,1.59095,378000000.0
2009-02-17 17:53:00,1.59085,1.59085,1.58995,1.5906,333400000.0
2009-02-17 17:54:00,1.59045,1.59095,1.58935,1.5895,403800000.0
2009-02-17 17:55:00,1.58905,1.5895,1.5886,1.589,343200000.0
2009-02-17 17:56:00,1.589,1.5891,1.5885,1.5888,355000000.0
2009-02-17 17:57:00,1.58885,1.5891,1.58815,1.58815,393000000.0
2009-02-17 17:58:00,1.5881,1.5893,1.58805,1.58885,386600000.0
2009-02-17 17:59:00,1.5888,1.58905,1.586,1.586,281000000.0
2009-02-17 18:00:00,1.58595,1.58785,1.58595,1.5872,363800000.0
2009-02-17 18:01:00,1.5871,1.589,1.5871,1.58885,380400000.0
2009-02-17 18:02:00,1.58885,1.58955,1.5887,1.5892,240800000.0
2009-02-17 18:03:00,1.58915,1.5892,1.5884,1.5888,370400000.0
2009-02-17 18:04:00,1.58875,1.58905,1.5884,1.5884,258000000.0
2009-02-17 18:05:00,1.5883,1.589,1.58775,1.5884,352000000.0
2009-02-17 18:06:00,1.58835,1.5886,1.5876,1.5878,371200000.0
2009-02-17 18:07:00,1.5878,1.5879,1.58675,1.58745,351000000.0
2009-02-17 18:08:00,1.5875,1.5881,1.5873,1.5881,348600000.0
2009-02-17 18:09:00,1.588,1.58845,1.5871,1.5881,330800000.0
2009-02-17 18:10:00,1.58805,1.58855,1.58705,1.58855,262600000.0
2009-02-17 18:11:00,1.5887,1.5892,1.58775,1.58895,331800000.0
2009-02-17 18:12:00,1.5891,1.5894,1.58835,1.5886,385400000.0
2009-02-17 18:13:00,1.5886,1.58935,1.58835,1.5889,270200000.0
2009-02-17 18:14:00,1.5888,1.5893,1.58775,1.58785,359800000.0
2009-02-17 18:15:00,1.58795,1.588,1.58705,1.5873,254000000.0
2009-02-17 18:16:00,1.5872,1.58775,1.58715,1.5874,239400000.0
2009-02-17 18:17:00,1.587,1.58755,1.5869,1.5874,274600000.0
2009-02-17 18:18:00,1.5874,1.58765,1.5871,1.58755,317200000.0
2009-02-17 18:19:00,1.5875,1.58755,1.58675,1.58725,393800000.0
2009-02-17 18:20:00,1.58725,1.58765,1.5869,1.58725,366800000.0
2009-02-17 18:21:00,1.58725,1.5876,1.587,1.58745,364000000.0
2009-02-17 18:22:00,1.58755,1.58755,1.5846,1.5863,335200000.0
2009-02-17 18:23:00,1.58635,1.58665,1.58615,1.58615,230600000.0
2009-02-17 18:24:00,1.58625,1.58715,1.58625,1.5867,322400000.0
2009-02-17 18:25:00,1.58685,1.58715,1.5863,1.5867,332200000.0
2009-02-17 18:26:00,1.58675,1.587,1.586,1.5865,325400000.0
2009-02-17 18:27:00,1.58655,1.58695,1.5864,1.5868,273400000.0
2009-02-17 18:28:00,1.5868,1.5873,1.5864,1.58705,282200000.0
2009-02-17 18:29:00,1.5871,1.58745,1.5868,1.58745,288200000.0
2009-02-17 18:30:00,1.58745,1.5878,1.58695,1.58765,299000000.0
2009-02-17 18:31:00,1.58755,1.58815,1.587,1.5881,300200000.0
2009-02-17 18:32:00,1.58815,1.5884,1.5874,1.58775,352800000.0
2009-02-17 18:33:00,1.58775,1.58855,1.5875,1.5877,420800000.0
2009-02-17 18:34:00,1.5876,1.588,1.587,1.5873,228200000.0
2009-02-17 18:35:00,1.5874,1.5881,1.58715,1.58765,239200000.0
2009-02-17 18:36:00,1.5876,1.58775,1.58735,1.58755,190800000.0
2009-02-17 18:37:00,1.58755,1.588,1.5875,1.588,310000000.0
2009-02-17 18:38:00,1.588,1.5881,1.58665,1.587,308000000.0
2009-02-17 18:39:00,1.587,1.58715,1.5856,1.58575,205400000.0
2009-02-17 18:40:00,1.58585,1.58635,1.58585,1.5862,233800000.0
2009-02-17 18:41:00,1.5862,1.5871,1.5858,1.58635,302400000.0
2009-02-17 18:42:00,1.5864,1.58645,1.58595,1.58605,172200000.0
2009-02-17 18:43:00,1.5861,1.58615,1.5858,1.58605,191600000.0
2009-02-17 18:44:00,1.5861,1.5862,1.58575,1.58585,106000000.0
2009-02-17 18:45:00,1.5859,1.5863,1.58575,1.586,99800000.0
2009-02-17 18:46:00,1.58605,1.5863,1.58575,1.58595,190000000.0
2009-02-17 18:47:00,1.586,1.58605,1.5856,1.5856,220000000.0
2009-02-17 18:48:00,1.5857,1.5861,1.5854,1.5861,302600000.0
2009-02-17 18:49:00,1.58615,1.58615,1.5853,1.58565,238000000.0
2009-02-17 18:50:00,1.58575,1.5858,1.58495,1.5854,206200000.0
2009-02-17 18:51:00,1.5854,1.5863,1.5847,1.5861,353800000.0
2009-02-17 18:52:00,1.5861,1.5864,1.58555,1.5859,263600000.0
2009-02-17 18:53:00,1.5859,1.58655,1.58575,1.5864,150400000.0
2009-02-17 18:54:00,1.58635,1.58665,1.5852,1.58575,254600000.0
2009-02-17 18:55:00,1.5858,1.58605,1.58505,1.5854,285000000.0
2009-02-17 18:56:00,1.5854,1.5858,1.5848,1.5852,163400000.0
2009-02-17 18:57:00,1.5852,1.58525,1.58385,1.58425,230200000.0
2009-02-17 18:58:00,1.5842,1.5849,1.5842,1.58485,334400000.0
2009-02-17 18:59:00,1.58485,1.585,1.58245,1.5846,294600000.0
2009-02-17 19:00:00,1.5845,1.58515,1.5843,1.585,288200000.0
2009-02-17 19:01:00,1.5851,1.58525,1.5844,1.58475,290800000.0
2009-02-17 19:02:00,1.58485,1.58485,1.5836,1.58375,197000000.0
2009-02-17 19:03:00,1.5838,1.58425,1.5836,1.5836,216800000.0
2009-02-17 19:04:00,1.58355,1.58455,1.58345,1.5839,284000000.0
2009-02-17 19:05:00,1.5835,1.58455,1.5835,1.58455,182600000.0
2009-02-17 19:06:00,1.5845,1.58455,1.58365,1.5837,235000000.0
2009-02-17 19:07:00,1.58385,1.5839,1.5836,1.5837,161600000.0
2009-02-17 19:08:00,1.58375,1.58385,1.5836,1.5837,82600000.0
2009-02-17 19:09:00,1.5837,1.5842,1.5834,1.5836,201600000.0
2009-02-17 19:10:00,1.58375,1.58415,1.58365,1.58385,141000000.0
2009-02-17 19:11:00,1.5839,1.5844,1.58365,1.58385,135600000.0
2009-02-17 19:12:00,1.5839,1.5841,1.5837,1.58385,99200000.0
2009-02-17 19:13:00,1.58385,1.58395,1.58335,1.5837,258200000.0
2009-02-17 19:14:00,1.58365,1.58415,1.5835,1.58415,117000000.0
2009-02-17 19:15:00,1.5839,1.5844,1.5834,1.58375,177200000.0
2009-02-17 19:16:00,1.58365,1.584,1.58365,1.58385,156800000.0
2009-02-17 19:17:00,1.58385,1.58465,1.5836,1.5846,174000000.0
2009-02-17 19:18:00,1.58455,1.58475,1.58415,1.5844,129400000.0
2009-02-17 19:19:00,1.58425,1.5845,1.5842,1.5842,127200000.0
2009-02-17 19:20:00,1.58435,1.5845,1.58395,1.5842,129800000.0
2009-02-17 19:21:00,1.58435,1.5845,1.58365,1.5837,126800000.0
2009-02-17 19:22:00,1.58375,1.5843,1.5836,1.5839,209600000.0
2009-02-17 19:23:00,1.58395,1.5842,1.58155,1.5817,289400000.0
2009-02-17 19:24:00,1.58175,1.58255,1.58115,1.5824,221100000.0
2009-02-17 19:25:00,1.58245,1.5836,1.5822,1.5836,247600000.0
2009-02-17 19:26:00,1.5836,1.58505,1.58335,1.58465,284200000.0
2009-02-17 19:27:00,1.5845,1.58505,1.5843,1.5846,133800000.0
2009-02-17 19:28:00,1.58455,1.5846,1.5837,1.58415,246800000.0
2009-02-17 19:29:00,1.58415,1.58475,1.5839,1.5843,201200000.0
2009-02-17 19:30:00,1.58455,1.5849,1.5841,1.58455,159000000.0
2009-02-17 19:31:00,1.58455,1.58505,1.58395,1.58455,311200000.0
2009-02-17 19:32:00,1.5846,1.58465,1.58385,1.58445,147200000.0
2009-02-17 19:33:00,1.58435,1.58475,1.58415,1.58425,188800000.0
2009-02-17 19:34:00,1.5842,1.58465,1.5836,1.5842,149600000.0
2009-02-17 19:35:00,1.58435,1.5853,1.58435,1.5851,75200000.0
2009-02-17 19:36:00,1.58505,1.58515,1.58475,1.5848,42800000.0
2009-02-17 19:37:00,1.5849,1.58565,1.58475,1.58525,80400000.0
2009-02-17 19:38:00,1.58515,1.58535,1.58505,1.58525,164400000.0
2009-02-17 19:39:00,1.5853,1.5855,1.58465,1.5847,218400000.0
2009-02-17 19:40:00,1.58475,1.5854,1.58475,1.5854,179000000.0
2009-02-17 19:41:00,1.58555,1.58585,1.585,1.585,182200000.0
2009-02-17 19:42:00,1.58505,1.5853,1.58415,1.58475,113000000.0
2009-02-17 19:43:00,1.5848,1.5849,1.58455,1.58485,103000000.0
2009-02-17 19:44:00,1.58485,1.58485,1.5846,1.5848,64800000.0
2009-02-17 19:45:00,1.58485,1.5852,1.58325,1.5839,251200000.0
2009-02-17 19:46:00,1.5839,1.58415,1.58305,1.5841,271800000.0
2009-02-17 19:47:00,1.58415,1.58485,1.58375,1.58485,208000000.0
2009-02-17 19:48:00,1.58485,1.58505,1.584,1.58405,260800000.0
2009-02-17 19:49:00,1.58405,1.58495,1.58405,1.5847,257200000.0
2009-02-17 19:50:00,1.58485,1.58585,1.58475,1.58585,209600000.0
2009-02-17 19:51:00,1.58575,1.58655,1.5857,1.5864,188000000.0
2009-02-17 19:52:00,1.58645,1.5878,1.5861,1.58765,221800000.0
2009-02-17 19:53:00,1.58755,1.58895,1.5874,1.5889,331000000.0
2009-02-17 19:54:00,1.58855,1.58925,1.58805,1.58875,237600000.0
2009-02-17 19:55:00,1.58875,1.58895,1.5879,1.5885,188400000.0
2009-02-17 19:56:00,1.5886,1.58915,1.5882,1.5891,271400000.0
2009-02-17 19:57:00,1.5892,1.5892,1.58845,1.5888,273200000.0
2009-02-17 19:58:00,1.5888,1.5888,1.5881,1.58835,262400000.0
2009-02-17 19:59:00,1.58865,1.5901,1.58825,1.5898,377200000.0
2009-02-17 20:00:00,1.5898,1.59025,1.58875,1.58905,287000000.0
2009-02-17 20:01:00,1.58905,1.58985,1.58855,1.5898,288200000.0
2009-02-17 20:02:00,1.58985,1.59005,1.58925,1.58955,161200000.0
2009-02-17 20:03:00,1.58945,1.58985,1.5892,1.5897,210800000.0
2009-02-17 20:04:00,1.58955,1.58975,1.5888,1.589,256600000.0
2009-02-17 20:05:00,1.58905,1.5891,1.58835,1.5886,252400000.0
2009-02-17 20:06:00,1.58855,1.58915,1.58835,1.58915,161800000.0
2009-02-17 20:07:00,1.5891,1.5894,1.58805,1.58865,300600000.0
2009-02-17 20:08:00,1.5887,1.5889,1.58845,1.5886,202800000.0
2009-02-17 20:09:00,1.58855,1.58875,1.58765,1.58875,287200000.0
2009-02-17 20:10:00,1.58875,1.5893,1.5885,1.5889,172600000.0
2009-02-17 20:11:00,1.58915,1.5894,1.5888,1.5894,149200000.0
2009-02-17 20:12:00,1.5895,1.59095,1.58925,1.5902,291400000.0
2009-02-17 20:13:00,1.59015,1.5908,1.58995,1.5904,272400000.0
2009-02-17 20:14:00,1.59045,1.59145,1.5904,1.59105,260800000.0
2009-02-17 20:15:00,1.5909,1.59105,1.5902,1.5904,286600000.0
2009-02-17 20:16:00,1.59045,1.591,1.59015,1.5907,166200000.0
2009-02-17 20:17:00,1.5906,1.591,1.59025,1.5909,207600000.0
2009-02-17 20:18:00,1.591,1.59115,1.59055,1.591,135800000.0
2009-02-17 20:19:00,1.591,1.5918,1.5906,1.59155,142800000.0
2009-02-17 20:20:00,1.59165,1.5917,1.59115,1.5916,261800000.0
2009-02-17 20:21:00,1.5916,1.5923,1.59125,1.5923,184600000.0
2009-02-17 20:22:00,1.59215,1.59225,1.59125,1.59195,297200000.0
2009-02-17 20:23:00,1.59185,1.5921,1.5911,1.5911,182000000.0
2009-02-17 20:24:00,1.59135,1.59215,1.59115,1.59215,157400000.0
2009-02-17 20:25:00,1.5922,1.5925,1.5917,1.592,148600000.0
2009-02-17 20:26:00,1.592,1.59215,1.59125,1.59125,119800000.0
2009-02-17 20:27:00,1.59135,1.59215,1.5912,1.59175,281600000.0
2009-02-17 20:28:00,1.59165,1.59175,1.59115,1.5917,157400000.0
2009-02-17 20:29:00,1.59175,1.5924,1.5914,1.59165,193000000.0
2009-02-17 20:30:00,1.5917,1.59195,1.59105,1.5914,224600000.0
2009-02-17 20:31:00,1.5914,1.59165,1.59105,1.59165,203600000.0
2009-02-17 20:32:00,1.5916,1.5918,1.5913,1.5917,174400000.0
2009-02-17 20:33:00,1.59175,1.5918,1.5911,1.5912,197600000.0
2009-02-17 20:34:00,1.5912,1.5924,1.5911,1.59195,186200000.0
2009-02-17 20:35:00,1.5919,1.5921,1.5908,1.5909,230800000.0
2009-02-17 20:36:00,1.591,1.591,1.59075,1.5908,97000000.0
2009-02-17 20:37:00,1.5908,1.5908,1.59055,1.5906,112000000.0
2009-02-17 20:38:00,1.5906,1.59145,1.5906,1.5913,177600000.0
2009-02-17 20:39:00,1.59145,1.59165,1.59095,1.5912,254400000.0
2009-02-17 20:40:00,1.59125,1.5921,1.591,1.5912,215400000.0
2009-02-17 20:41:00,1.5911,1.5913,1.59095,1.5912,225400000.0
2009-02-17 20:42:00,1.59105,1.59165,1.591,1.59145,239600000.0
2009-02-17 20:43:00,1.5914,1.59185,1.591,1.5916,288200000.0
2009-02-17 20:44:00,1.5916,1.5924,1.59105,1.5918,333000000.0
2009-02-17 20:45:00,1.5917,1.59205,1.59125,1.5913,206000000.0
2009-02-17 20:46:00,1.59135,1.59145,1.591,1.59125,169200000.0
2009-02-17 20:47:00,1.59125,1.5913,1.59095,1.5912,128200000.0
2009-02-17 20:48:00,1.59125,1.5921,1.5908,1.5908,287000000.0
2009-02-17 20:49:00,1.59065,1.59075,1.5889,1.59005,368400000.0
2009-02-17 20:50:00,1.5901,1.5914,1.5901,1.59105,294600000.0
2009-02-17 20:51:00,1.591,1.5912,1.5904,1.5904,289800000.0
2009-02-17 20:52:00,1.5904,1.59075,1.59005,1.5904,139600000.0
2009-02-17 20:53:00,1.59035,1.59055,1.58955,1.59,168600000.0
2009-02-17 20:54:00,1.59015,1.5906,1.58995,1.59035,288400000.0
2009-02-17 20:55:00,1.59035,1.59035,1.5897,1.59,165200000.0
2009-02-17 20:56:00,1.5901,1.5903,1.58985,1.59005,192400000.0
2009-02-17 20:57:00,1.59025,1.5903,1.58935,1.58965,297800000.0
2009-02-17 20:58:00,1.58965,1.58985,1.58915,1.58985,247000000.0
2009-02-17 20:59:00,1.5898,1.58995,1.5895,1.58955,119000000.0
2009-02-17 21:00:00,1.58965,1.59135,1.58965,1.5907,307200000.0
2009-02-17 21:01:00,1.5907,1.591,1.5906,1.59085,196800000.0
2009-02-17 21:02:00,1.59105,1.5913,1.5907,1.5907,117000000.0
2009-02-17 21:03:00,1.5909,1.59095,1.5897,1.5897,184200000.0
2009-02-17 21:04:00,1.58975,1.59045,1.58945,1.59025,251600000.0
2009-02-17 21:05:00,1.59025,1.59065,1.5898,1.5898,161600000.0
2009-02-17 21:06:00,1.58975,1.59015,1.5885,1.5898,335600000.0
2009-02-17 21:07:00,1.58975,1.59005,1.58875,1.5889,288400000.0
2009-02-17 21:08:00,1.5889,1.5897,1.58865,1.5896,225800000.0
2009-02-17 21:09:00,1.5897,1.59035,1.589,1.58955,310400000.0
2009-02-17 21:10:00,1.58965,1.59075,1.5893,1.5904,270800000.0
2009-02-17 21:11:00,1.59045,1.59095,1.59015,1.59025,238600000.0
2009-02-17 21:12:00,1.59035,1.59075,1.5902,1.59065,203600000.0
2009-02-17 21:13:00,1.59065,1.5908,1.58965,1.58985,247800000.0
2009-02-17 21:14:00,1.58975,1.5899,1.5895,1.58975,157200000.0
2009-02-17 21:15:00,1.5898,1.58995,1.5898,1.5899,74600000.0
2009-02-17 21:16:00,1.59005,1.59045,1.58975,1.59005,294000000.0
2009-02-17 21:17:00,1.59005,1.59055,1.59,1.59025,262800000.0
2009-02-17 21:18:00,1.5904,1.5914,1.59,1.59135,235800000.0
2009-02-17 21:19:00,1.5914,1.5914,1.59115,1.5912,114400000.0
2009-02-17 21:20:00,1.59115,1.5912,1.59045,1.59055,172800000.0
2009-02-17 21:21:00,1.59055,1.59055,1.5901,1.59015,140600000.0
2009-02-17 21:22:00,1.59015,1.5906,1.58985,1.5904,219800000.0
2009-02-17 21:23:00,1.59035,1.59035,1.5893,1.5901,176600000.0
2009-02-17 21:24:00,1.5901,1.591,1.58995,1.5907,222200000.0
2009-02-17 21:25:00,1.5906,1.5915,1.5905,1.59105,186800000.0
2009-02-17 21:26:00,1.5911,1.5914,1.59005,1.5901,245000000.0
2009-02-17 21:27:00,1.59025,1.59035,1.5895,1.58965,245800000.0
2009-02-17 21:28:00,1.5897,1.5908,1.5895,1.5908,210400000.0
2009-02-17 21:29:00,1.5908,1.59165,1.5907,1.59165,208000000.0
2009-02-17 21:30:00,1.59155,1.5923,1.5912,1.5917,303600000.0
2009-02-17 21:31:00,1.5918,1.5919,1.59125,1.59135,201200000.0
2009-02-17 21:32:00,1.59135,1.59245,1.5912,1.5912,412800000.0
2009-02-17 21:33:00,1.59125,1.5929,1.59115,1.5922,300400000.0
2009-02-17 21:34:00,1.5922,1.5925,1.592,1.59225,336200000.0
2009-02-17 21:35:00,1.5922,1.5931,1.59205,1.5929,245000000.0
2009-02-17 21:36:00,1.59295,1.59365,1.5925,1.5928,277000000.0
2009-02-17 21:37:00,1.59275,1.5934,1.5925,1.593,431000000.0
2009-02-17 21:38:00,1.593,1.59315,1.59265,1.5927,269400000.0
2009-02-17 21:39:00,1.5926,1.59315,1.59235,1.5928,228800000.0
2009-02-17 21:40:00,1.5928,1.59345,1.59255,1.5931,313400000.0
2009-02-17 21:41:00,1.5931,1.59345,1.59295,1.5932,188800000.0
2009-02-17 21:42:00,1.5932,1.5939,1.59315,1.59385,194200000.0
2009-02-17 21:43:00,1.5938,1.5944,1.59375,1.5941,233000000.0
2009-02-17 21:44:00,1.5941,1.59445,1.59405,1.5943,242600000.0
2009-02-17 21:45:00,1.5942,1.59425,1.5938,1.5938,84800000.0
2009-02-17 21:46:00,1.5938,1.5941,1.59335,1.59385,289200000.0
2009-02-17 21:47:00,1.5937,1.5941,1.59365,1.59385,222000000.0
2009-02-17 21:48:00,1.59395,1.594,1.593,1.59325,281800000.0
2009-02-17 21:49:00,1.5933,1.59345,1.59285,1.5934,160000000.0
2009-02-17 21:50:00,1.5933,1.59435,1.593,1.5937,181400000.0
2009-02-17 21:51:00,1.5938,1.59405,1.5934,1.594,237600000.0
2009-02-17 21:52:00,1.594,1.594,1.59345,1.59345,197600000.0
2009-02-17 21:53:00,1.59335,1.5935,1.5931,1.5935,130400000.0
2009-02-17 21:54:00,1.59345,1.59365,1.5932,1.5934,174600000.0
2009-02-17 21:55:00,1.5933,1.59385,1.5933,1.5933,96400000.0
2009-02-17 21:56:00,1.59335,1.59355,1.593,1.593,181600000.0
2009-02-17 21:57:00,1.593,1.59315,1.5927,1.5929,241200000.0
2009-02-17 21:58:00,1.59285,1.59395,1.59285,1.59365,290200000.0
2009-02-17 21:59:00,1.5938,1.59525,1.5936,1.5948,268000000.0
2009-02-17 22:00:00,1.59485,1.59505,1.594,1.59435,299200000.0
2009-02-17 22:01:00,1.5943,1.5943,1.5937,1.59375,135800000.0
2009-02-17 22:02:00,1.5938,1.59395,1.59365,1.5939,137400000.0
2009-02-17 22:03:00,1.5939,1.59415,1.5935,1.5936,191800000.0
2009-02-17 22:04:00,1.5935,1.5939,1.5935,1.59385,114800000.0
2009-02-17 22:05:00,1.59385,1.5942,1.59355,1.5938,212200000.0
2009-02-17 22:06:00,1.59375,1.59395,1.5937,1.5939,77600000.0
2009-02-17 22:07:00,1.59385,1.59465,1.5938,1.59455,209600000.0
2009-02-17 22:08:00,1.5945,1.595,1.59425,1.59465,205600000.0
2009-02-17 22:09:00,1.5946,1.5946,1.5939,1.5939,92600000.0
2009-02-17 22:10:00,1.5939,1.5941,1.5934,1.5941,137600000.0
2009-02-17 22:11:00,1.59415,1.5946,1.5939,1.594,227600000.0
2009-02-17 22:12:00,1.594,1.594,1.5936,1.5938,92600000.0
2009-02-17 22:13:00,1.5939,1.59395,1.59355,1.5937,124800000.0
2009-02-17 22:14:00,1.5937,1.59405,1.59345,1.59355,199800000.0
2009-02-17 22:15:00,1.59355,1.5936,1.59335,1.5935,152600000.0
2009-02-17 22:16:00,1.59355,1.5937,1.59345,1.59355,74000000.0
2009-02-17 22:17:00,1.5937,1.59375,1.5931,1.5932,160000000.0
2009-02-17 22:18:00,1.5932,1.59325,1.5928,1.59285,148800000.0
2009-02-17 22:19:00,1.5926,1.59295,1.59215,1.59275,148800000.0
2009-02-17 22:20:00,1.5928,1.59315,1.5927,1.59315,155800000.0
2009-02-17 22:21:00,1.5931,1.5932,1.59265,1.5929,201200000.0
2009-02-17 22:22:00,1.59295,1.59295,1.59165,1.59195,110600000.0
2009-02-17 22:23:00,1.59195,1.59195,1.59115,1.5917,180000000.0
2009-02-17 22:24:00,1.59175,1.59215,1.5913,1.59195,93800000.0
2009-02-17 22:25:00,1.5919,1.5927,1.59145,1.59165,204800000.0
2009-02-17 22:26:00,1.59175,1.59185,1.59115,1.59135,132600000.0
2009-02-17 22:27:00,1.59135,1.5919,1.59065,1.5919,167200000.0
2009-02-17 22:28:00,1.5918,1.59195,1.5912,1.5918,93000000.0
2009-02-17 22:29:00,1.59195,1.5923,1.59155,1.5919,166200000.0
2009-02-17 22:30:00,1.592,1.5936,1.592,1.5933,175000000.0
2009-02-17 22:31:00,1.59355,1.59445,1.59165,1.59185,323200000.0
2009-02-17 22:32:00,1.59185,1.5921,1.5899,1.59035,348400000.0
2009-02-17 22:33:00,1.5904,1.591,1.58995,1.59085,297600000.0
2009-02-17 22:34:00,1.59085,1.5916,1.59055,1.5911,259000000.0
2009-02-17 22:35:00,1.59095,1.59155,1.5901,1.5901,313200000.0
2009-02-17 22:36:00,1.59005,1.59155,1.58985,1.59,266400000.0
2009-02-17 22:37:00,1.58995,1.5901,1.5888,1.5895,329000000.0
2009-02-17 22:38:00,1.5895,1.59065,1.58905,1.5903,348800000.0
2009-02-17 22:39:00,1.59035,1.59035,1.58865,1.589,205000000.0
2009-02-17 22:40:00,1.589,1.59085,1.5887,1.5902,286600000.0
2009-02-17 22:41:00,1.59015,1.59135,1.58975,1.59075,256800000.0
2009-02-17 22:42:00,1.59085,1.59135,1.5904,1.59065,188400000.0
2009-02-17 22:43:00,1.59055,1.59295,1.5905,1.5913,385400000.0
2009-02-17 22:44:00,1.59155,1.5926,1.5912,1.5913,352800000.0
2009-02-17 22:45:00,1.59135,1.5916,1.5909,1.59105,287400000.0
2009-02-17 22:46:00,1.59115,1.59145,1.5908,1.59095,289200000.0
2009-02-17 22:47:00,1.59095,1.59205,1.5908,1.59205,183000000.0
2009-02-17 22:48:00,1.59205,1.5927,1.5918,1.592,202200000.0
2009-02-17 22:49:00,1.59205,1.59205,1.59135,1.5916,176200000.0
2009-02-17 22:50:00,1.5916,1.59185,1.5913,1.59175,254400000.0
2009-02-17 22:51:00,1.59165,1.5917,1.59105,1.5913,175600000.0
2009-02-17 22:52:00,1.5914,1.59205,1.5913,1.5919,176600000.0
2009-02-17 22:53:00,1.5919,1.5919,1.59155,1.59165,93400000.0
2009-02-17 22:54:00,1.5918,1.59205,1.59145,1.59185,193600000.0
2009-02-17 22:55:00,1.5918,1.5922,1.5917,1.592,134200000.0
2009-02-17 22:56:00,1.59205,1.59245,1.59185,1.5922,204600000.0
2009-02-17 22:57:00,1.59245,1.5933,1.5919,1.5933,139800000.0
2009-02-17 22:58:00,1.5933,1.59365,1.59265,1.59305,132600000.0
2009-02-17 22:59:00,1.5931,1.5933,1.5927,1.5929,178400000.0
2009-02-17 23:00:00,1.593,1.59305,1.5924,1.5924,179600000.0
2009-02-17 23:01:00,1.5925,1.59285,1.5924,1.5927,118600000.0
2009-02-17 23:02:00,1.5927,1.5929,1.5926,1.5929,28000000.0
2009-02-17 23:03:00,1.59305,1.59305,1.5925,1.59305,142800000.0
2009-02-17 23:04:00,1.59305,1.59315,1.5925,1.59265,84200000.0
2009-02-17 23:05:00,1.5928,1.59305,1.5928,1.59305,37400000.0
2009-02-17 23:06:00,1.59295,1.59325,1.59275,1.5928,103200000.0
2009-02-17 23:07:00,1.59275,1.5928,1.5925,1.5926,51000000.0
2009-02-17 23:08:00,1.5926,1.59295,1.5922,1.59295,152400000.0
2009-02-17 23:09:00,1.5929,1.59295,1.59225,1.59275,141400000.0
2009-02-17 23:10:00,1.5929,1.59355,1.5929,1.59355,79400000.0
2009-02-17 23:11:00,1.59355,1.59355,1.5934,1.59355,70400000.0
2009-02-17 23:12:00,1.5937,1.5937,1.59305,1.59305,81400000.0
2009-02-17 23:13:00,1.59295,1.5931,1.59295,1.5931,45600000.0
2009-02-17 23:14:00,1.59305,1.59305,1.5929,1.59295,43000000.0
2009-02-17 23:15:00,1.59305,1.59335,1.59285,1.59335,57400000.0
2009-02-17 23:16:00,1.59335,1.59335,1.59175,1.59235,174400000.0
2009-02-17 23:17:00,1.59245,1.5925,1.59165,1.5922,186400000.0
2009-02-17 23:18:00,1.59235,1.59275,1.59195,1.5926,145600000.0
2009-02-17 23:19:00,1.59265,1.59265,1.5921,1.59245,59000000.0
2009-02-17 23:20:00,1.59255,1.5931,1.59255,1.59255,85000000.0
2009-02-17 23:21:00,1.5926,1.5928,1.59235,1.59265,72000000.0
2009-02-17 23:22:00,1.5926,1.59315,1.5926,1.5931,64600000.0
2009-02-17 23:23:00,1.593,1.59325,1.59275,1.59275,99200000.0
2009-02-17 23:24:00,1.59275,1.5931,1.5925,1.59295,207800000.0
2009-02-17 23:25:00,1.593,1.5934,1.59285,1.59315,106800000.0
2009-02-17 23:26:00,1.5931,1.5933,1.5928,1.59295,81400000.0
2009-02-17 23:27:00,1.5931,1.5937,1.5931,1.59345,54800000.0
2009-02-17 23:28:00,1.59355,1.5938,1.5934,1.59345,41400000.0
2009-02-17 23:29:00,1.5936,1.5937,1.5934,1.5937,66600000.0
2009-02-17 23:30:00,1.59375,1.59395,1.59365,1.59395,53800000.0
2009-02-17 23:31:00,1.59405,1.59405,1.5938,1.5938,9600000.0
2009-02-17 23:32:00,1.59345,1.59395,1.59345,1.59375,78800000.0
2009-02-17 23:33:00,1.59365,1.5938,1.5935,1.59355,62000000.0
2009-02-17 23:34:00,1.59345,1.59345,1.593,1.593,41600000.0
2009-02-17 23:35:00,1.59335,1.59375,1.59325,1.59375,91400000.0
2009-02-17 23:36:00,1.594,1.59425,1.593,1.5931,59200000.0
2009-02-17 23:37:00,1.5931,1.59335,1.593,1.5931,100800000.0
2009-02-17 23:38:00,1.5932,1.5932,1.59285,1.59295,123000000.0
2009-02-17 23:39:00,1.59295,1.593,1.59295,1.59295,49400000.0
2009-02-17 23:40:00,1.59295,1.59295,1.5919,1.5927,131200000.0
2009-02-17 23:41:00,1.59235,1.59255,1.59175,1.5919,107800000.0
2009-02-17 23:42:00,1.5919,1.59215,1.5915,1.59215,95800000.0
2009-02-17 23:43:00,1.59215,1.59215,1.59175,1.59175,25800000.0
2009-02-17 23:44:00,1.59175,1.5924,1.59175,1.59205,60800000.0
2009-02-17 23:45:00,1.59225,1.59235,1.59195,1.5921,81800000.0
2009-02-17 23:46:00,1.59215,1.59275,1.5917,1.5918,107400000.0
2009-02-17 23:47:00,1.592,1.59205,1.5903,1.59165,123200000.0
2009-02-17 23:48:00,1.59175,1.59175,1.59115,1.5916,163000000.0
2009-02-17 23:49:00,1.5915,1.5915,1.59035,1.59095,101600000.0
2009-02-17 23:50:00,1.5909,1.59095,1.5904,1.5907,77600000.0
2009-02-17 23:51:00,1.59075,1.59115,1.59075,1.5911,106400000.0
2009-02-17 23:52:00,1.59115,1.5913,1.5902,1.591,92400000.0
2009-02-17 23:53:00,1.59115,1.59115,1.59115,1.59115,8600000.0
2009-02-17 23:54:00,1.5912,1.5915,1.5911,1.59125,61200000.0
2009-02-17 23:55:00,1.59115,1.5912,1.5903,1.59105,35400000.0
2009-02-17 23:56:00,1.5911,1.59115,1.5907,1.59085,56400000.0
2009-02-17 23:57:00,1.59105,1.59105,1.59065,1.5908,58000000.0
2009-02-17 23:58:00,1.59095,1.5912,1.5908,1.59085,83000000.0
2009-02-17 23:59:00,1.5909,1.59195,1.5907,1.59195,64000000.0
2009-02-18 00:00:00,1.59135,1.5917,1.59135,1.59165,33200000.0
2009-02-18 00:01:00,1.5917,1.5917,1.5906,1.5915,64600000.0
2009-02-18 00:02:00,1.59125,1.59125,1.5911,1.59125,10800000.0
2009-02-18 00:03:00,1.5914,1.5916,1.5913,1.5915,41800000.0
2009-02-18 00:04:00,1.59135,1.5914,1.59125,1.5913,51000000.0
2009-02-18 00:05:00,1.59115,1.5913,1.5903,1.5903,41000000.0
2009-02-18 00:06:00,1.59045,1.59155,1.59045,1.59145,27400000.0
2009-02-18 00:07:00,1.59145,1.59145,1.59075,1.59095,21200000.0
2009-02-18 00:08:00,1.5913,1.59145,1.5904,1.59055,10000000.0
2009-02-18 00:09:00,1.5906,1.5906,1.59045,1.5905,25400000.0
2009-02-18 00:10:00,1.5906,1.5912,1.5906,1.59085,61600000.0
2009-02-18 00:11:00,1.5912,1.59125,1.59075,1.59095,11000000.0
2009-02-18 00:12:00,1.59095,1.59095,1.5908,1.5908,4000000.0
2009-02-18 00:13:00,1.59075,1.59075,1.58975,1.58975,14800000.0
2009-02-18 00:14:00,1.5899,1.5906,1.5899,1.5906,17200000.0
2009-02-18 00:15:00,1.59055,1.5906,1.5905,1.5905,7000000.0
2009-02-18 00:16:00,1.59055,1.5906,1.59045,1.59045,9000000.0
2009-02-18 00:17:00,1.5905,1.5906,1.589,1.58945,34800000.0
2009-02-18 00:18:00,1.58945,1.58955,1.58905,1.5893,72200000.0
2009-02-18 00:19:00,1.58925,1.5898,1.58905,1.5896,89000000.0
2009-02-18 00:20:00,1.58975,1.58975,1.58935,1.58935,24000000.0
2009-02-18 00:21:00,1.5893,1.5895,1.58905,1.5894,59200000.0
2009-02-18 00:22:00,1.58935,1.5895,1.5888,1.58935,87200000.0
2009-02-18 00:23:00,1.5893,1.58985,1.58825,1.58895,121800000.0
2009-02-18 00:24:00,1.589,1.5901,1.5886,1.5901,39400000.0
2009-02-18 00:25:00,1.59,1.5901,1.59,1.5901,60800000.0
2009-02-18 00:26:00,1.5901,1.5901,1.5883,1.5901,33200000.0
2009-02-18 00:27:00,1.5901,1.5901,1.58855,1.59,106500000.0
2009-02-18 00:28:00,1.59,1.5901,1.59,1.5901,24800000.0
2009-02-18 00:29:00,1.5901,1.5901,1.59,1.5901,32800000.0
2009-02-18 00:30:00,1.5901,1.5901,1.5901,1.5901,41600000.0
2009-02-18 00:31:00,1.5901,1.5901,1.58925,1.58935,32800000.0
2009-02-18 00:32:00,1.5894,1.5901,1.5894,1.5901,31000000.0
2009-02-18 00:33:00,1.5893,1.58995,1.5893,1.58995,18600000.0
2009-02-18 00:34:00,1.5901,1.5901,1.5901,1.5901,64000000.0
2009-02-18 00:35:00,1.5901,1.5901,1.5901,1.5901,38400000.0
2009-02-18 00:36:00,1.5901,1.5901,1.5901,1.5901,38400000.0
2009-02-18 00:37:00,1.5901,1.5901,1.5901,1.5901,16000000.0
2009-02-18 00:38:00,1.5901,1.5901,1.5888,1.5889,71000000.0
2009-02-18 00:39:00,1.5887,1.5901,1.58855,1.5899,133300000.0
2009-02-18 00:40:00,1.5888,1.5901,1.5885,1.5899,83200000.0
2009-02-18 00:41:00,1.5901,1.5901,1.58815,1.59,179200000.0
2009-02-18 00:42:00,1.59,1.59,1.59,1.59,41600000.0
2009-02-18 00:43:00,1.59,1.59,1.59,1.59,67200000.0
2009-02-18 00:44:00,1.59,1.59,1.59,1.59,38400000.0
2009-02-18 00:45:00,1.59,1.59,1.58915,1.59,45800000.0
2009-02-18 00:46:00,1.59,1.59,1.59,1.59,32000000.0
2009-02-18 00:47:00,1.59,1.59,1.59,1.59,16000000.0
2009-02-18 00:48:00,1.59,1.59,1.5886,1.58935,38600000.0
2009-02-18 00:49:00,1.58945,1.58955,1.58915,1.5895,14400000.0
2009-02-18 00:50:00,1.58955,1.5898,1.58945,1.5896,14800000.0
2009-02-18 00:51:00,1.5896,1.5897,1.58935,1.5897,47200000.0
2009-02-18 00:52:00,1.5898,1.5898,1.58935,1.58935,60400000.0
2009-02-18 00:53:00,1.5893,1.59,1.5892,1.58975,93600000.0
2009-02-18 00:54:00,1.58975,1.58985,1.5894,1.58945,46400000.0
2009-02-18 00:55:00,1.58965,1.58965,1.58965,1.58965,2000000.0
2009-02-18 00:56:00,1.58985,1.59,1.58985,1.59,14000000.0
2009-02-18 00:57:00,1.59,1.59015,1.58975,1.5901,36600000.0
2009-02-18 00:58:00,1.59015,1.59025,1.58995,1.59005,28800000.0
2009-02-18 00:59:00,1.59015,1.59025,1.59015,1.59025,4000000.0
2009-02-18 01:00:00,1.59025,1.5903,1.59025,1.5903,9800000.0
2009-02-18 01:01:00,1.59025,1.59025,1.59005,1.5901,41600000.0
2009-02-18 01:02:00,1.59015,1.59025,1.5901,1.59025,57600000.0
2009-02-18 01:03:00,1.5903,1.59035,1.5901,1.59035,38400000.0
2009-02-18 01:04:00,1.5903,1.59045,1.5903,1.59035,21600000.0
2009-02-18 01:05:00,1.59035,1.59035,1.59,1.59015,45000000.0
2009-02-18 01:06:00,1.5902,1.59045,1.5901,1.59045,57400000.0
2009-02-18 01:07:00,1.5905,1.5907,1.59045,1.5906,40200000.0
2009-02-18 01:08:00,1.5907,1.59075,1.5906,1.5906,50000000.0
2009-02-18 01:09:00,1.59055,1.59055,1.5904,1.5905,47400000.0
2009-02-18 01:10:00,1.5906,1.5908,1.59055,1.59075,47800000.0
2009-02-18 01:11:00,1.5908,1.591,1.5906,1.59075,115800000.0
2009-02-18 01:12:00,1.59085,1.59095,1.59075,1.5908,15400000.0
2009-02-18 01:13:00,1.59055,1.59055,1.59055,1.59055,5800000.0
2009-02-18 01:14:00,1.5906,1.59075,1.59055,1.5907,80400000.0
2009-02-18 01:15:00,1.59075,1.59075,1.59065,1.5907,70600000.0
2009-02-18 01:16:00,1.5906,1.5906,1.5896,1.5899,101000000.0
2009-02-18 01:17:00,1.58965,1.58995,1.58965,1.5899,48000000.0
2009-02-18 01:18:00,1.58995,1.58995,1.58995,1.58995,3800000.0
2009-02-18 01:19:00,1.59,1.59015,1.59,1.59005,17200000.0
2009-02-18 01:20:00,1.5902,1.5902,1.59015,1.59015,7600000.0
2009-02-18 01:21:00,1.59005,1.59025,1.59,1.5902,84000000.0
2009-02-18 01:22:00,1.59015,1.5903,1.59005,1.5903,29400000.0
2009-02-18 01:23:00,1.5903,1.5903,1.59025,1.5903,32400000.0
2009-02-18 01:24:00,1.5903,1.5903,1.59015,1.59015,25200000.0
2009-02-18 01:25:00,1.5901,1.59015,1.5901,1.59015,13400000.0
2009-02-18 01:26:00,1.59015,1.59015,1.59005,1.59005,8400000.0
2009-02-18 01:27:00,1.59,1.59015,1.58995,1.5901,25400000.0
2009-02-18 01:28:00,1.59,1.59025,1.58995,1.58995,53400000.0
2009-02-18 01:29:00,1.59005,1.5902,1.58955,1.58955,202200000.0
2009-02-18 01:30:00,1.58965,1.58965,1.58845,1.58865,156600000.0
2009-02-18 01:31:00,1.5886,1.5888,1.58825,1.58825,225800000.0
2009-02-18 01:32:00,1.5883,1.589,1.58825,1.589,168000000.0
2009-02-18 01:33:00,1.58885,1.5889,1.58775,1.58865,170200000.0
2009-02-18 01:34:00,1.58865,1.58885,1.5884,1.58885,136000000.0
2009-02-18 01:35:00,1.5889,1.5891,1.58845,1.58855,105600000.0
2009-02-18 01:36:00,1.58845,1.58895,1.5884,1.5888,157400000.0
2009-02-18 01:37:00,1.5889,1.58925,1.5889,1.58905,58000000.0
2009-02-18 01:38:00,1.589,1.589,1.589,1.589,15000000.0
2009-02-18 01:39:00,1.5891,1.59,1.5891,1.5898,142000000.0
2009-02-18 01:40:00,1.58985,1.58985,1.58935,1.5894,176200000.0
2009-02-18 01:41:00,1.58945,1.58965,1.58935,1.58945,116600000.0
2009-02-18 01:42:00,1.58945,1.58945,1.589,1.5892,196600000.0
2009-02-18 01:43:00,1.5892,1.5896,1.5891,1.58945,150800000.0
2009-02-18 01:44:00,1.5895,1.59005,1.5895,1.59,180000000.0
2009-02-18 01:45:00,1.59,1.59035,1.59,1.59015,54200000.0
2009-02-18 01:46:00,1.5902,1.59035,1.5893,1.5894,134400000.0
2009-02-18 01:47:00,1.5894,1.59035,1.5894,1.59035,137600000.0
2009-02-18 01:48:00,1.5904,1.59085,1.5904,1.59065,55600000.0
2009-02-18 01:49:00,1.59065,1.5907,1.5903,1.5907,53000000.0
2009-02-18 01:50:00,1.5907,1.59115,1.5906,1.59105,59800000.0
2009-02-18 01:51:00,1.5911,1.5911,1.59095,1.59105,6000000.0
2009-02-18 01:52:00,1.59105,1.59105,1.59065,1.59075,35000000.0
2009-02-18 01:53:00,1.5907,1.5909,1.5907,1.5909,48600000.0
2009-02-18 01:54:00,1.5909,1.591,1.59075,1.591,77400000.0
2009-02-18 01:55:00,1.59095,1.59095,1.5901,1.59025,174600000.0
2009-02-18 01:56:00,1.5903,1.5908,1.5896,1.5907,105800000.0
2009-02-18 01:57:00,1.59075,1.59125,1.59065,1.591,95000000.0
2009-02-18 01:58:00,1.591,1.59165,1.59095,1.59095,110200000.0
2009-02-18 01:59:00,1.59105,1.5911,1.59055,1.5909,121000000.0
2009-02-18 02:00:00,1.5909,1.59105,1.5901,1.59095,120800000.0
2009-02-18 02:01:00,1.59105,1.59175,1.591,1.59175,144400000.0
2009-02-18 02:02:00,1.5917,1.5917,1.59045,1.5914,173000000.0
2009-02-18 02:03:00,1.5913,1.5913,1.59,1.59,96600000.0
2009-02-18 02:04:00,1.5899,1.5908,1.58985,1.59,123600000.0
2009-02-18 02:05:00,1.58995,1.5901,1.5898,1.58995,58000000.0
2009-02-18 02:06:00,1.59,1.5901,1.5897,1.58975,68400000.0
2009-02-18 02:07:00,1.58985,1.58995,1.58955,1.58975,114000000.0
2009-02-18 02:08:00,1.5899,1.59005,1.58985,1.5899,45600000.0
2009-02-18 02:09:00,1.58985,1.5902,1.58985,1.59005,38000000.0
2009-02-18 02:10:00,1.5901,1.5901,1.59,1.59005,19000000.0
2009-02-18 02:11:00,1.5902,1.59085,1.5901,1.59085,140800000.0
2009-02-18 02:12:00,1.5909,1.5913,1.59085,1.5913,81800000.0
2009-02-18 02:13:00,1.5914,1.5915,1.591,1.59105,164600000.0
2009-02-18 02:14:00,1.59105,1.5913,1.59,1.59125,117800000.0
2009-02-18 02:15:00,1.59125,1.59125,1.5895,1.59025,266800000.0
2009-02-18 02:16:00,1.59045,1.59155,1.59035,1.59115,64600000.0
2009-02-18 02:17:00,1.59135,1.5914,1.5912,1.5912,30400000.0
2009-02-18 02:18:00,1.5912,1.5912,1.59105,1.59105,53200000.0
2009-02-18 02:19:00,1.59105,1.59105,1.58975,1.58975,76000000.0
2009-02-18 02:20:00,1.58985,1.5903,1.58985,1.59025,87400000.0
2009-02-18 02:21:00,1.59025,1.5904,1.5901,1.59035,91200000.0
2009-02-18 02:22:00,1.5904,1.5908,1.5896,1.5908,149400000.0
2009-02-18 02:23:00,1.5908,1.59105,1.59075,1.59105,76000000.0
2009-02-18 02:24:00,1.591,1.59105,1.5907,1.5908,91200000.0
2009-02-18 02:25:00,1.59075,1.5908,1.59065,1.59065,53200000.0
2009-02-18 02:26:00,1.5906,1.59075,1.5906,1.5906,38000000.0
2009-02-18 02:27:00,1.5907,1.5911,1.5907,1.5909,108800000.0
2009-02-18 02:28:00,1.59095,1.59095,1.59005,1.59085,127400000.0
2009-02-18 02:29:00,1.59085,1.59085,1.58975,1.58995,148200000.0
2009-02-18 02:30:00,1.59005,1.59055,1.58995,1.59055,165800000.0
2009-02-18 02:31:00,1.59055,1.59065,1.5905,1.5905,71600000.0
2009-02-18 02:32:00,1.5905,1.59085,1.5905,1.59075,122200000.0
2009-02-18 02:33:00,1.59075,1.591,1.59075,1.5909,38000000.0
2009-02-18 02:34:00,1.5909,1.59105,1.5909,1.591,15200000.0
2009-02-18 02:35:00,1.59115,1.59145,1.59105,1.59125,98800000.0
2009-02-18 02:36:00,1.59125,1.59125,1.59085,1.5912,149000000.0
2009-02-18 02:37:00,1.59135,1.59145,1.5905,1.59075,67200000.0
2009-02-18 02:38:00,1.59065,1.59085,1.5906,1.59075,50400000.0
2009-02-18 02:39:00,1.5908,1.59085,1.5908,1.59085,22800000.0
2009-02-18 02:40:00,1.591,1.59115,1.59065,1.59115,95000000.0
2009-02-18 02:41:00,1.5911,1.59135,1.5911,1.5913,60800000.0
2009-02-18 02:42:00,1.5913,1.59145,1.59125,1.59145,53200000.0
2009-02-18 02:43:00,1.5913,1.592,1.5912,1.5918,148200000.0
2009-02-18 02:44:00,1.5917,1.59215,1.5916,1.5919,155800000.0
2009-02-18 02:45:00,1.59185,1.59185,1.59105,1.59115,129200000.0
2009-02-18 02:46:00,1.5912,1.5912,1.59065,1.5909,76000000.0
2009-02-18 02:47:00,1.59085,1.5913,1.59085,1.5911,70400000.0
2009-02-18 02:48:00,1.591,1.5913,1.591,1.5913,42600000.0
2009-02-18 02:49:00,1.59145,1.59145,1.59125,1.59125,42800000.0
2009-02-18 02:50:00,1.59135,1.5914,1.59085,1.59085,61600000.0
2009-02-18 02:51:00,1.59085,1.591,1.5905,1.591,69000000.0
2009-02-18 02:52:00,1.591,1.591,1.59045,1.59075,134400000.0
2009-02-18 02:53:00,1.5907,1.5908,1.59055,1.5907,51800000.0
2009-02-18 02:54:00,1.59075,1.5908,1.5907,1.5907,26600000.0
2009-02-18 02:55:00,1.5902,1.5905,1.59,1.5901,104400000.0
2009-02-18 02:56:00,1.59015,1.59025,1.59005,1.59005,41800000.0
2009-02-18 02:57:00,1.59005,1.59005,1.58915,1.58935,186200000.0
2009-02-18 02:58:00,1.5892,1.5892,1.5885,1.58875,156000000.0
2009-02-18 02:59:00,1.5887,1.5891,1.58865,1.589,53200000.0
2009-02-18 03:00:00,1.5891,1.58975,1.5891,1.5891,55600000.0
2009-02-18 03:01:00,1.58935,1.5896,1.58935,1.58935,49400000.0
2009-02-18 03:02:00,1.58945,1.58955,1.5893,1.58955,72200000.0
2009-02-18 03:03:00,1.58965,1.58965,1.5892,1.5894,53200000.0
2009-02-18 03:04:00,1.5895,1.5896,1.5894,1.5895,80200000.0
2009-02-18 03:05:00,1.5896,1.5896,1.58945,1.58945,38200000.0
2009-02-18 03:06:00,1.5894,1.5895,1.5894,1.58945,29200000.0
2009-02-18 03:07:00,1.58945,1.58945,1.58895,1.5891,49600000.0
2009-02-18 03:08:00,1.58925,1.5894,1.58925,1.58935,50000000.0
2009-02-18 03:09:00,1.58945,1.58965,1.5892,1.5894,112200000.0
2009-02-18 03:10:00,1.5894,1.5894,1.58935,1.5894,12400000.0
2009-02-18 03:11:00,1.5894,1.5897,1.5894,1.5897,107800000.0
2009-02-18 03:12:00,1.5898,1.59045,1.5898,1.5903,165800000.0
2009-02-18 03:13:00,1.59025,1.59075,1.59015,1.59015,210800000.0
2009-02-18 03:14:00,1.5901,1.5901,1.58955,1.58965,154000000.0
2009-02-18 03:15:00,1.58965,1.5897,1.58945,1.58955,98800000.0
2009-02-18 03:16:00,1.5895,1.5897,1.5895,1.5896,26600000.0
2009-02-18 03:17:00,1.5896,1.5905,1.58955,1.59045,71600000.0
2009-02-18 03:18:00,1.59035,1.5905,1.5901,1.59035,179600000.0
2009-02-18 03:19:00,1.59045,1.5914,1.59045,1.5911,85400000.0
2009-02-18 03:20:00,1.5911,1.59165,1.5911,1.59155,156600000.0
2009-02-18 03:21:00,1.5916,1.5916,1.59095,1.5911,99800000.0
2009-02-18 03:22:00,1.59105,1.5915,1.59105,1.5911,115600000.0
2009-02-18 03:23:00,1.59125,1.59135,1.5909,1.59095,60600000.0
2009-02-18 03:24:00,1.591,1.59155,1.59015,1.59015,104200000.0
2009-02-18 03:25:00,1.5902,1.5907,1.5902,1.59045,101800000.0
2009-02-18 03:26:00,1.5904,1.59055,1.59015,1.5902,80200000.0
2009-02-18 03:27:00,1.59025,1.59035,1.59,1.59015,76000000.0
2009-02-18 03:28:00,1.59015,1.59035,1.58955,1.59015,76600000.0
2009-02-18 03:29:00,1.59015,1.59075,1.59005,1.59055,107400000.0
2009-02-18 03:30:00,1.5906,1.5906,1.5901,1.5902,45400000.0
2009-02-18 03:31:00,1.59025,1.59025,1.58975,1.58975,54800000.0
2009-02-18 03:32:00,1.5898,1.58995,1.5898,1.5899,31200000.0
2009-02-18 03:33:00,1.5899,1.59005,1.58955,1.58955,99000000.0
2009-02-18 03:34:00,1.5896,1.5897,1.58925,1.58955,111600000.0
2009-02-18 03:35:00,1.58955,1.59005,1.58945,1.58995,54400000.0
2009-02-18 03:36:00,1.5899,1.59,1.5897,1.58995,66400000.0
2009-02-18 03:37:00,1.5899,1.59005,1.5897,1.59005,97000000.0
2009-02-18 03:38:00,1.59005,1.59035,1.58995,1.5903,29200000.0
2009-02-18 03:39:00,1.5903,1.59035,1.59015,1.59015,30800000.0
2009-02-18 03:40:00,1.5902,1.59025,1.59,1.59025,19200000.0
2009-02-18 03:41:00,1.59035,1.59035,1.59005,1.59015,94200000.0
2009-02-18 03:42:00,1.5902,1.59035,1.59015,1.59035,29800000.0
2009-02-18 03:43:00,1.5904,1.5905,1.59035,1.59035,23400000.0
2009-02-18 03:44:00,1.59035,1.5905,1.59025,1.5905,64800000.0
2009-02-18 03:45:00,1.59035,1.5905,1.5902,1.59025,58400000.0
2009-02-18 03:46:00,1.59035,1.59035,1.58895,1.58905,60200000.0
2009-02-18 03:47:00,1.5891,1.5891,1.58885,1.58895,59200000.0
2009-02-18 03:48:00,1.58905,1.5892,1.58895,1.58915,80000000.0
2009-02-18 03:49:00,1.5891,1.58925,1.58895,1.58905,64200000.0
2009-02-18 03:50:00,1.5891,1.58935,1.589,1.58935,50200000.0
2009-02-18 03:51:00,1.5894,1.58975,1.5894,1.58955,72600000.0
2009-02-18 03:52:00,1.58965,1.5897,1.5893,1.5893,11200000.0
2009-02-18 03:53:00,1.5894,1.5894,1.58895,1.58905,25600000.0
2009-02-18 03:54:00,1.589,1.589,1.5882,1.58875,32000000.0
2009-02-18 03:55:00,1.5889,1.59015,1.5889,1.5901,59800000.0
2009-02-18 03:56:00,1.5901,1.5904,1.5901,1.5904,44000000.0
2009-02-18 03:57:00,1.5904,1.5905,1.5904,1.59045,38000000.0
2009-02-18 03:58:00,1.58965,1.59005,1.5896,1.5896,7600000.0
2009-02-18 03:59:00,1.5905,1.5905,1.59045,1.59045,7600000.0
2009-02-18 04:00:00,1.5904,1.59065,1.59,1.59045,131400000.0
2009-02-18 04:01:00,1.5905,1.5905,1.5889,1.59015,79400000.0
2009-02-18 04:02:00,1.5903,1.5905,1.59025,1.5903,35200000.0
2009-02-18 04:03:00,1.5902,1.5903,1.5902,1.5903,19200000.0
2009-02-18 04:04:00,1.59035,1.59055,1.59035,1.59055,44200000.0
2009-02-18 04:05:00,1.59055,1.5908,1.5893,1.5895,174600000.0
2009-02-18 04:06:00,1.58955,1.5904,1.5895,1.59035,58600000.0
2009-02-18 04:07:00,1.59045,1.59045,1.58945,1.5897,77200000.0
2009-02-18 04:08:00,1.5896,1.5898,1.5896,1.5897,19000000.0
2009-02-18 04:09:00,1.58985,1.58985,1.5896,1.5896,54800000.0
2009-02-18 04:10:00,1.5897,1.5897,1.58945,1.58945,25200000.0
2009-02-18 04:11:00,1.58945,1.58975,1.5891,1.5893,163800000.0
2009-02-18 04:12:00,1.58955,1.58975,1.5894,1.5894,70800000.0
2009-02-18 04:13:00,1.5894,1.5894,1.58895,1.5892,54400000.0
2009-02-18 04:14:00,1.5893,1.58955,1.5893,1.58945,57200000.0
2009-02-18 04:15:00,1.58955,1.58955,1.5893,1.58945,44400000.0
2009-02-18 04:16:00,1.58955,1.58955,1.58945,1.58945,7600000.0
2009-02-18 04:17:00,1.58945,1.58945,1.58945,1.58945,7600000.0
2009-02-18 04:18:00,1.58945,1.5896,1.5894,1.58955,52600000.0
2009-02-18 04:19:00,1.5896,1.59005,1.5896,1.59,45600000.0
2009-02-18 04:20:00,1.5901,1.5901,1.58965,1.58985,68400000.0
2009-02-18 04:21:00,1.5899,1.5901,1.5899,1.5901,49400000.0
2009-02-18 04:22:00,1.5901,1.5908,1.5901,1.5907,105800000.0
2009-02-18 04:23:00,1.5908,1.59125,1.59055,1.5911,163400000.0
2009-02-18 04:24:00,1.59105,1.5911,1.5905,1.5909,106400000.0
2009-02-18 04:25:00,1.59095,1.5914,1.59065,1.59095,136000000.0
2009-02-18 04:26:00,1.591,1.59155,1.5909,1.59145,118800000.0
2009-02-18 04:27:00,1.5914,1.5915,1.59065,1.59125,244400000.0
2009-02-18 04:28:00,1.59135,1.59145,1.5908,1.591,119000000.0
2009-02-18 04:29:00,1.59115,1.5915,1.59095,1.59105,126800000.0
2009-02-18 04:30:00,1.59105,1.59115,1.59105,1.5911,45400000.0
2009-02-18 04:31:00,1.5911,1.59115,1.5907,1.5909,55400000.0
2009-02-18 04:32:00,1.59095,1.5915,1.59095,1.59115,100000000.0
2009-02-18 04:33:00,1.5912,1.5912,1.59085,1.59105,46400000.0
2009-02-18 04:34:00,1.5911,1.59135,1.5903,1.59035,90400000.0
2009-02-18 04:35:00,1.59035,1.59045,1.5902,1.5904,21800000.0
2009-02-18 04:36:00,1.5904,1.5904,1.5898,1.5898,76800000.0
2009-02-18 04:37:00,1.58975,1.5899,1.58925,1.5893,110400000.0
2009-02-18 04:38:00,1.58925,1.59125,1.58925,1.58985,67400000.0
2009-02-18 04:39:00,1.5908,1.59115,1.5908,1.591,27200000.0
2009-02-18 04:40:00,1.5911,1.59115,1.5904,1.5904,45600000.0
2009-02-18 04:41:00,1.59055,1.591,1.59005,1.5908,110600000.0
2009-02-18 04:42:00,1.5908,1.5921,1.5908,1.5921,128800000.0
2009-02-18 04:43:00,1.59205,1.59205,1.58975,1.59055,44200000.0
2009-02-18 04:44:00,1.5906,1.591,1.5906,1.591,30400000.0
2009-02-18 04:45:00,1.59095,1.5912,1.5908,1.59095,34200000.0
2009-02-18 04:46:00,1.59105,1.59105,1.59065,1.59075,23800000.0
2009-02-18 04:47:00,1.59075,1.59135,1.5904,1.5911,47200000.0
2009-02-18 04:48:00,1.59115,1.59115,1.5901,1.5909,42200000.0
2009-02-18 04:49:00,1.5905,1.59075,1.59045,1.59065,37200000.0
2009-02-18 04:50:00,1.59055,1.59085,1.59055,1.59075,16000000.0
2009-02-18 04:51:00,1.5907,1.59085,1.5907,1.59075,16000000.0
2009-02-18 04:52:00,1.5903,1.5909,1.5903,1.5909,13200000.0
2009-02-18 04:53:00,1.5908,1.5909,1.59075,1.5908,9600000.0
2009-02-18 04:54:00,1.59075,1.5908,1.59055,1.59065,11200000.0
2009-02-18 04:55:00,1.59055,1.59065,1.59025,1.59025,22400000.0
2009-02-18 04:56:00,1.5903,1.5904,1.58965,1.58965,49600000.0
2009-02-18 04:57:00,1.58965,1.5901,1.5895,1.59005,65600000.0
2009-02-18 04:58:00,1.5901,1.59045,1.58995,1.58995,38400000.0
2009-02-18 04:59:00,1.58995,1.59045,1.58995,1.5903,22400000.0
2009-02-18 05:00:00,1.59055,1.5907,1.59025,1.59045,64800000.0
2009-02-18 05:01:00,1.5904,1.5907,1.5897,1.59025,169800000.0
2009-02-18 05:02:00,1.5902,1.5902,1.5887,1.5897,89800000.0
2009-02-18 05:03:00,1.5898,1.5899,1.5898,1.58985,41200000.0
2009-02-18 05:04:00,1.5899,1.5907,1.5891,1.59065,75000000.0
2009-02-18 05:05:00,1.5906,1.59065,1.59035,1.5904,22200000.0
2009-02-18 05:06:00,1.59025,1.59025,1.5891,1.58935,53800000.0
2009-02-18 05:07:00,1.58935,1.5903,1.58935,1.5901,46000000.0
2009-02-18 05:08:00,1.59025,1.59075,1.5902,1.59075,47000000.0
2009-02-18 05:09:00,1.59075,1.591,1.58975,1.5904,24400000.0
2009-02-18 05:10:00,1.5905,1.5905,1.5902,1.5902,16000000.0
2009-02-18 05:11:00,1.5902,1.5907,1.5902,1.59065,44800000.0
2009-02-18 05:12:00,1.5907,1.5909,1.5905,1.5907,43200000.0
2009-02-18 05:13:00,1.59075,1.59215,1.59075,1.591,128500001.0
2009-02-18 05:14:00,1.5909,1.59115,1.5904,1.5909,99800000.0
2009-02-18 05:15:00,1.5908,1.5918,1.5907,1.5918,103800000.0
2009-02-18 05:16:00,1.5917,1.5918,1.59135,1.59135,106400000.0
2009-02-18 05:17:00,1.59135,1.5915,1.59125,1.5913,57600000.0
2009-02-18 05:18:00,1.59125,1.59125,1.5904,1.59055,18200000.0
2009-02-18 05:19:00,1.5912,1.592,1.58965,1.58965,36000000.0
2009-02-18 05:20:00,1.5907,1.59165,1.5907,1.59165,104400000.0
2009-02-18 05:21:00,1.5918,1.5918,1.5893,1.5914,124400000.0
2009-02-18 05:22:00,1.59135,1.5915,1.59105,1.5912,206400000.0
2009-02-18 05:23:00,1.5912,1.5912,1.59,1.5903,106000000.0
2009-02-18 05:24:00,1.5903,1.5903,1.5899,1.5902,40200000.0
2009-02-18 05:25:00,1.59025,1.5904,1.5902,1.5902,73200000.0
2009-02-18 05:26:00,1.59025,1.59025,1.5899,1.59,34400000.0
2009-02-18 05:27:00,1.59,1.59025,1.59,1.5902,34400000.0
2009-02-18 05:28:00,1.5902,1.59035,1.58985,1.5901,164400000.0
2009-02-18 05:29:00,1.59005,1.5901,1.5893,1.5893,126400000.0
2009-02-18 05:30:00,1.5893,1.5895,1.5893,1.5895,31400000.0
2009-02-18 05:31:00,1.5895,1.59,1.58945,1.58975,73400000.0
2009-02-18 05:32:00,1.58975,1.59025,1.58975,1.59025,11800000.0
2009-02-18 05:33:00,1.5902,1.59055,1.59005,1.59055,67000000.0
2009-02-18 05:34:00,1.5906,1.59075,1.59045,1.59055,64800000.0
2009-02-18 05:35:00,1.5906,1.5909,1.59045,1.59045,70600000.0
2009-02-18 05:36:00,1.5906,1.5914,1.5906,1.5914,42600000.0
2009-02-18 05:37:00,1.59165,1.5923,1.59095,1.5917,98000000.0
2009-02-18 05:38:00,1.59175,1.59215,1.59015,1.59085,130600000.0
2009-02-18 05:39:00,1.5911,1.5911,1.5903,1.59055,41600000.0
2009-02-18 05:40:00,1.59075,1.59115,1.5906,1.5911,88000000.0
2009-02-18 05:41:00,1.59105,1.5912,1.5909,1.5909,105200000.0
2009-02-18 05:42:00,1.591,1.591,1.5908,1.59095,63200000.0
2009-02-18 05:43:00,1.59095,1.591,1.5909,1.591,28000000.0
2009-02-18 05:44:00,1.591,1.591,1.59005,1.5902,176800000.0
2009-02-18 05:45:00,1.5902,1.59035,1.58995,1.58995,156600000.0
2009-02-18 05:46:00,1.59,1.59015,1.58975,1.58995,206000000.0
2009-02-18 05:47:00,1.59005,1.5902,1.59,1.59,69400000.0
2009-02-18 05:48:00,1.59,1.5912,1.59,1.5907,179800000.0
2009-02-18 05:49:00,1.59065,1.5908,1.5906,1.5907,98800000.0
2009-02-18 05:50:00,1.5907,1.5907,1.59045,1.59045,38600000.0
2009-02-18 05:51:00,1.59045,1.5907,1.59035,1.5907,107800000.0
2009-02-18 05:52:00,1.5906,1.5907,1.59045,1.59055,84600000.0
2009-02-18 05:53:00,1.5905,1.5905,1.58975,1.59005,163800000.0
2009-02-18 05:54:00,1.59005,1.59005,1.5898,1.58985,38000000.0
2009-02-18 05:55:00,1.58995,1.59055,1.58985,1.59055,124400000.0
2009-02-18 05:56:00,1.5906,1.59085,1.5906,1.5908,65400000.0
2009-02-18 05:57:00,1.5908,1.59085,1.59065,1.5908,49400000.0
2009-02-18 05:58:00,1.59085,1.591,1.59045,1.5905,142600000.0
2009-02-18 05:59:00,1.59055,1.59095,1.5905,1.59095,56800000.0
2009-02-18 06:00:00,1.59085,1.59085,1.5905,1.59055,65400000.0
2009-02-18 06:01:00,1.5906,1.59095,1.5906,1.59095,83600000.0
2009-02-18 06:02:00,1.59085,1.591,1.5908,1.591,121600000.0
2009-02-18 06:03:00,1.59085,1.59095,1.5907,1.5907,60800000.0
2009-02-18 06:04:00,1.5907,1.59085,1.59055,1.59065,28600000.0
2009-02-18 06:05:00,1.59055,1.5908,1.59055,1.5908,17200000.0
2009-02-18 06:06:00,1.5908,1.5911,1.5908,1.5911,51400000.0
2009-02-18 06:07:00,1.59105,1.59105,1.59065,1.5909,45800000.0
2009-02-18 06:08:00,1.5908,1.5908,1.59045,1.5907,68400000.0
2009-02-18 06:09:00,1.59065,1.59095,1.5905,1.59095,57000000.0
2009-02-18 06:10:00,1.591,1.591,1.5909,1.59095,11400000.0
2009-02-18 06:11:00,1.591,1.59105,1.59095,1.591,45600000.0
2009-02-18 06:12:00,1.59125,1.59125,1.59105,1.59105,19000000.0
2009-02-18 06:13:00,1.59105,1.59105,1.591,1.591,26600000.0
2009-02-18 06:14:00,1.591,1.591,1.59085,1.591,89800000.0
2009-02-18 06:15:00,1.591,1.5916,1.591,1.5914,80600000.0
2009-02-18 06:16:00,1.59145,1.59185,1.59125,1.59125,151200000.0
2009-02-18 06:17:00,1.59125,1.592,1.59125,1.592,128800000.0
2009-02-18 06:18:00,1.5921,1.5921,1.59045,1.59045,119000000.0
2009-02-18 06:19:00,1.5905,1.591,1.59015,1.59025,35200000.0
2009-02-18 06:20:00,1.5902,1.59075,1.5894,1.58965,112800000.0
2009-02-18 06:21:00,1.58965,1.59025,1.5894,1.58965,58200000.0
2009-02-18 06:22:00,1.59015,1.5906,1.58925,1.5906,82400000.0
2009-02-18 06:23:00,1.59055,1.5906,1.58945,1.58955,16600000.0
2009-02-18 06:24:00,1.5893,1.58995,1.5893,1.58935,27800000.0
2009-02-18 06:25:00,1.5894,1.5897,1.5894,1.5896,30400000.0
2009-02-18 06:26:00,1.58965,1.5897,1.5895,1.58965,65600000.0
2009-02-18 06:27:00,1.5897,1.5898,1.58965,1.5898,12800000.0
2009-02-18 06:28:00,1.5898,1.59005,1.58945,1.58945,47600000.0
2009-02-18 06:29:00,1.58955,1.59035,1.58885,1.59025,48200000.0
2009-02-18 06:30:00,1.59035,1.59045,1.5894,1.58965,57800000.0
2009-02-18 06:31:00,1.5896,1.5897,1.5896,1.5897,11200000.0
2009-02-18 06:32:00,1.58965,1.59065,1.58935,1.5905,104200000.0
2009-02-18 06:33:00,1.5904,1.59055,1.59035,1.59045,26600000.0
2009-02-18 06:34:00,1.59045,1.59055,1.5904,1.5904,20000000.0
2009-02-18 06:35:00,1.59055,1.59065,1.5903,1.5904,67400000.0
2009-02-18 06:36:00,1.5903,1.5904,1.5902,1.5904,36200000.0
2009-02-18 06:37:00,1.5903,1.5903,1.5899,1.59005,125600000.0
2009-02-18 06:38:00,1.59005,1.59025,1.59,1.59,45600000.0
2009-02-18 06:39:00,1.59005,1.59025,1.59005,1.59025,40800000.0
2009-02-18 06:40:00,1.59025,1.59055,1.59025,1.5905,57200000.0
2009-02-18 06:41:00,1.59055,1.59055,1.5902,1.59035,69200000.0
2009-02-18 06:42:00,1.5904,1.59085,1.59025,1.59085,118200000.0
2009-02-18 06:43:00,1.5908,1.59095,1.5907,1.59075,68400000.0
2009-02-18 06:44:00,1.5907,1.59095,1.5907,1.59085,88600000.0
2009-02-18 06:45:00,1.5908,1.5909,1.5908,1.5909,22800000.0
2009-02-18 06:46:00,1.59095,1.59095,1.5906,1.5906,60800000.0
2009-02-18 06:47:00,1.59065,1.5907,1.59045,1.5905,91200000.0
2009-02-18 06:48:00,1.5906,1.5906,1.5906,1.5906,3800000.0
2009-02-18 06:49:00,1.58755,1.58775,1.58745,1.58745,15200000.0
2009-02-18 06:50:00,1.59055,1.59055,1.59035,1.59035,15200000.0
2009-02-18 06:51:00,1.5904,1.59075,1.5904,1.5904,42600000.0
2009-02-18 06:52:00,1.5904,1.5904,1.59035,1.5904,52600000.0
2009-02-18 06:53:00,1.59035,1.5904,1.58985,1.59005,56000000.0
2009-02-18 06:54:00,1.59005,1.59035,1.59005,1.59025,126200000.0
2009-02-18 06:55:00,1.5902,1.59035,1.59015,1.5902,65400000.0
2009-02-18 06:56:00,1.5902,1.59025,1.59015,1.59015,41200000.0
2009-02-18 06:57:00,1.59015,1.59015,1.58995,1.58995,58000000.0
2009-02-18 06:58:00,1.5898,1.59,1.58975,1.59,30400000.0
2009-02-18 06:59:00,1.59005,1.5901,1.59005,1.5901,15200000.0
2009-02-18 07:00:00,1.5902,1.5902,1.5902,1.5902,7600000.0
2009-02-18 07:01:00,1.5901,1.5901,1.59005,1.59005,7600000.0
2009-02-18 07:02:00,1.58685,1.58705,1.58655,1.58665,81800000.0
2009-02-18 07:03:00,1.59,1.59,1.5897,1.5897,81800000.0
2009-02-18 07:04:00,1.5896,1.5896,1.58915,1.5892,106400000.0
2009-02-18 07:05:00,1.58925,1.58965,1.5892,1.58935,183400000.0
2009-02-18 07:06:00,1.5893,1.58985,1.58915,1.58935,67000000.0
2009-02-18 07:07:00,1.58945,1.58945,1.589,1.58905,87400000.0
2009-02-18 07:08:00,1.58905,1.5894,1.58905,1.5894,34200000.0
2009-02-18 07:09:00,1.58945,1.5896,1.58895,1.5893,95000000.0
2009-02-18 07:10:00,1.58935,1.5895,1.5892,1.5893,34200000.0
2009-02-18 07:11:00,1.58935,1.58935,1.5892,1.5892,7600000.0
2009-02-18 07:12:00,1.58915,1.5893,1.58905,1.5892,83600000.0
2009-02-18 07:13:00,1.58925,1.58945,1.58925,1.58935,104600000.0
2009-02-18 07:14:00,1.5894,1.58985,1.5892,1.5893,115400000.0
2009-02-18 07:15:00,1.5893,1.5898,1.58915,1.58915,88200000.0
2009-02-18 07:16:00,1.5892,1.5893,1.5891,1.5892,68400000.0
2009-02-18 07:17:00,1.58925,1.58925,1.5892,1.58925,19000000.0
2009-02-18 07:18:00,1.5892,1.5892,1.58885,1.58885,26600000.0
2009-02-18 07:19:00,1.5887,1.5888,1.58845,1.58845,49400000.0
2009-02-18 07:20:00,1.5885,1.5886,1.58815,1.5885,151800000.0
2009-02-18 07:21:00,1.58835,1.58895,1.5883,1.5889,176400000.0
2009-02-18 07:22:00,1.58895,1.58925,1.5886,1.58875,159000000.0
2009-02-18 07:23:00,1.5888,1.5888,1.58735,1.5874,62600000.0
2009-02-18 07:24:00,1.58745,1.5884,1.587,1.5877,212400000.0
2009-02-18 07:25:00,1.58765,1.5882,1.58755,1.5881,132800000.0
2009-02-18 07:26:00,1.58815,1.5883,1.5881,1.58815,57000000.0
2009-02-18 07:27:00,1.58825,1.58825,1.588,1.588,33200000.0
2009-02-18 07:28:00,1.58795,1.58795,1.5876,1.58765,49400000.0
2009-02-18 07:29:00,1.58775,1.5879,1.58745,1.5879,65600000.0
2009-02-18 07:30:00,1.5878,1.588,1.5878,1.5879,60800000.0
2009-02-18 07:31:00,1.58795,1.58795,1.5877,1.5878,76000000.0
2009-02-18 07:32:00,1.58775,1.58775,1.5877,1.5877,22800000.0
2009-02-18 07:33:00,1.58775,1.58775,1.5875,1.58755,91200000.0
2009-02-18 07:34:00,1.5875,1.58765,1.5871,1.58765,137200000.0
2009-02-18 07:35:00,1.5876,1.58785,1.58755,1.58775,42800000.0
2009-02-18 07:36:00,1.5878,1.588,1.5877,1.588,76000000.0
2009-02-18 07:37:00,1.58785,1.5882,1.5877,1.5879,109600000.0
2009-02-18 07:38:00,1.58795,1.588,1.5878,1.588,85800000.0
2009-02-18 07:39:00,1.58815,1.58825,1.58815,1.58815,41000000.0
2009-02-18 07:40:00,1.5881,1.5884,1.5879,1.58815,116400000.0
2009-02-18 07:41:00,1.5881,1.5883,1.5876,1.5877,85600000.0
2009-02-18 07:42:00,1.58755,1.58775,1.58755,1.5877,24200000.0
2009-02-18 07:43:00,1.5877,1.58785,1.5877,1.58785,2000000.0
2009-02-18 07:44:00,1.58785,1.5879,1.5876,1.58775,38600000.0
2009-02-18 07:45:00,1.58765,1.58785,1.58755,1.58785,50200000.0
2009-02-18 07:46:00,1.58785,1.58785,1.58765,1.5877,22800000.0
2009-02-18 07:47:00,1.58785,1.588,1.5878,1.58795,19400000.0
2009-02-18 07:48:00,1.58795,1.588,1.5877,1.5877,32600000.0
2009-02-18 07:49:00,1.5877,1.5879,1.58765,1.5877,27200000.0
2009-02-18 07:50:00,1.5877,1.5881,1.5877,1.58785,92200000.0
2009-02-18 07:51:00,1.58785,1.58825,1.5877,1.5881,35200000.0
2009-02-18 07:52:00,1.58805,1.58875,1.58725,1.5873,99800000.0
2009-02-18 07:53:00,1.5873,1.58735,1.5868,1.58735,147200000.0
2009-02-18 07:54:00,1.58745,1.58745,1.5871,1.58745,83800000.0
2009-02-18 07:55:00,1.58745,1.58745,1.5869,1.5872,218200000.0
2009-02-18 07:56:00,1.58715,1.5872,1.5871,1.58715,63600000.0
2009-02-18 07:57:00,1.58715,1.58725,1.5871,1.58725,45400000.0
2009-02-18 07:58:00,1.58725,1.5878,1.58695,1.587,250000000.0
2009-02-18 07:59:00,1.587,1.587,1.58675,1.5868,16000000.0
2009-02-18 08:00:00,1.5868,1.58705,1.58665,1.58705,58000000.0
2009-02-18 08:01:00,1.58715,1.5875,1.58685,1.58685,72200000.0
2009-02-18 08:02:00,1.58685,1.58695,1.5866,1.5866,83200000.0
2009-02-18 08:03:00,1.58665,1.58685,1.58665,1.58685,32400000.0
2009-02-18 08:04:00,1.5869,1.5871,1.5866,1.587,47600000.0
2009-02-18 08:05:00,1.587,1.5872,1.5863,1.5865,115600000.0
2009-02-18 08:06:00,1.5866,1.5866,1.5866,1.5866,3800000.0
2009-02-18 08:07:00,1.58675,1.5869,1.58665,1.58665,65600000.0
2009-02-18 08:08:00,1.5866,1.5867,1.5866,1.58665,22800000.0
2009-02-18 08:09:00,1.5866,1.5867,1.5865,1.5866,57000000.0
2009-02-18 08:10:00,1.58665,1.58715,1.5865,1.5867,40800000.0
2009-02-18 08:11:00,1.5868,1.58685,1.58655,1.58675,145600000.0
2009-02-18 08:12:00,1.5869,1.58745,1.58675,1.5872,307000000.0
2009-02-18 08:13:00,1.58725,1.5881,1.5872,1.58785,145400000.0
2009-02-18 08:14:00,1.5878,1.58795,1.5874,1.5874,54800000.0
2009-02-18 08:15:00,1.58745,1.58785,1.58745,1.58775,82600000.0
2009-02-18 08:16:00,1.5878,1.5879,1.58775,1.5879,36600000.0
2009-02-18 08:17:00,1.5879,1.58885,1.5878,1.5879,90000000.0
2009-02-18 08:18:00,1.5879,1.5881,1.58785,1.58795,74200000.0
2009-02-18 08:19:00,1.58795,1.5883,1.5877,1.5881,169000000.0
2009-02-18 08:20:00,1.5881,1.58815,1.5875,1.588,284400000.0
2009-02-18 08:21:00,1.58795,1.5881,1.58745,1.58795,211400000.0
2009-02-18 08:22:00,1.5881,1.59085,1.5881,1.5905,314200000.0
2009-02-18 08:23:00,1.59035,1.59035,1.5895,1.58955,99800000.0
2009-02-18 08:24:00,1.5895,1.58955,1.5891,1.5893,70400000.0
2009-02-18 08:25:00,1.58915,1.5896,1.58875,1.5889,204400000.0
2009-02-18 08:26:00,1.58885,1.58915,1.5884,1.5888,246400000.0
2009-02-18 08:27:00,1.58875,1.5897,1.58875,1.5894,165400000.0
2009-02-18 08:28:00,1.5894,1.58945,1.58795,1.58835,272400000.0
2009-02-18 08:29:00,1.5884,1.58915,1.58825,1.5886,118600000.0
2009-02-18 08:30:00,1.5886,1.5886,1.5882,1.58835,57000000.0
2009-02-18 08:31:00,1.58845,1.5892,1.5884,1.58875,100000000.0
2009-02-18 08:32:00,1.58895,1.58975,1.58895,1.58975,172800000.0
2009-02-18 08:33:00,1.58965,1.5897,1.5888,1.58915,195600000.0
2009-02-18 08:34:00,1.58915,1.58935,1.58825,1.5886,227000000.0
2009-02-18 08:35:00,1.58865,1.58885,1.588,1.5887,158600000.0
2009-02-18 08:36:00,1.58865,1.5887,1.5883,1.58865,77600000.0
2009-02-18 08:37:00,1.58865,1.5889,1.5885,1.5887,96400000.0
2009-02-18 08:38:00,1.58875,1.5896,1.58875,1.58955,254800000.0
2009-02-18 08:39:00,1.5895,1.5896,1.589,1.5891,243600000.0
2009-02-18 08:40:00,1.5891,1.5892,1.589,1.58905,116600000.0
2009-02-18 08:41:00,1.5891,1.5892,1.5889,1.58915,136200000.0
2009-02-18 08:42:00,1.58915,1.5901,1.589,1.5891,230200000.0
2009-02-18 08:43:00,1.58905,1.5895,1.58875,1.589,198200000.0
2009-02-18 08:44:00,1.58905,1.58935,1.589,1.5893,222000000.0
2009-02-18 08:45:00,1.5893,1.5896,1.5893,1.58955,109200000.0
2009-02-18 08:46:00,1.5896,1.5896,1.58915,1.5895,124200000.0
2009-02-18 08:47:00,1.5895,1.58965,1.58915,1.5896,211600000.0
2009-02-18 08:48:00,1.5896,1.5896,1.5885,1.5889,304200000.0
2009-02-18 08:49:00,1.5889,1.58955,1.5885,1.58895,229800000.0
2009-02-18 08:50:00,1.5892,1.5901,1.5892,1.59,106600000.0
2009-02-18 08:51:00,1.58995,1.59,1.5894,1.5896,140800000.0
2009-02-18 08:52:00,1.5896,1.5896,1.58875,1.58885,179800000.0
2009-02-18 08:53:00,1.58865,1.5898,1.5885,1.5898,161200000.0
2009-02-18 08:54:00,1.58985,1.59015,1.58985,1.59,51000000.0
2009-02-18 08:55:00,1.5899,1.5899,1.58905,1.58955,96800000.0
2009-02-18 08:56:00,1.58955,1.5902,1.58945,1.5897,86000000.0
2009-02-18 08:57:00,1.5897,1.58995,1.5897,1.5899,183000000.0
2009-02-18 08:58:00,1.5899,1.59,1.58915,1.5896,179400000.0
2009-02-18 08:59:00,1.58965,1.5903,1.5886,1.5902,207400000.0
2009-02-18 09:00:00,1.59035,1.5905,1.58965,1.58965,216800000.0
2009-02-18 09:01:00,1.58965,1.59055,1.58955,1.5901,205800000.0
2009-02-18 09:02:00,1.5902,1.5903,1.59005,1.59025,68200000.0
2009-02-18 09:03:00,1.59025,1.5903,1.5888,1.58895,135800000.0
2009-02-18 09:04:00,1.5889,1.5902,1.5887,1.5902,212400000.0
2009-02-18 09:05:00,1.5902,1.5909,1.5898,1.59015,219600000.0
2009-02-18 09:06:00,1.59015,1.59015,1.5892,1.58935,159600000.0
2009-02-18 09:07:00,1.5896,1.5904,1.58895,1.58895,127600000.0
2009-02-18 09:08:00,1.5891,1.5896,1.5891,1.5892,73600000.0
2009-02-18 09:09:00,1.5891,1.5903,1.5891,1.5903,124000000.0
2009-02-18 09:10:00,1.59035,1.5907,1.59015,1.59035,173400000.0
2009-02-18 09:11:00,1.5903,1.59045,1.5899,1.5901,125800000.0
2009-02-18 09:12:00,1.5901,1.5906,1.5901,1.59055,147000000.0
2009-02-18 09:13:00,1.59055,1.59145,1.5903,1.5907,180200000.0
2009-02-18 09:14:00,1.59085,1.59235,1.5903,1.5916,229200000.0
2009-02-18 09:15:00,1.5916,1.5918,1.59145,1.5917,102800000.0
2009-02-18 09:16:00,1.59175,1.59195,1.59035,1.5905,132000000.0
2009-02-18 09:17:00,1.5905,1.59055,1.5899,1.5901,202600000.0
2009-02-18 09:18:00,1.5902,1.59275,1.5902,1.5922,311000000.0
2009-02-18 09:19:00,1.5922,1.5933,1.5914,1.5917,183600000.0
2009-02-18 09:20:00,1.5916,1.5916,1.5909,1.5913,151800000.0
2009-02-18 09:21:00,1.5913,1.59135,1.59045,1.59105,166000000.0
2009-02-18 09:22:00,1.591,1.59175,1.591,1.5916,121800000.0
2009-02-18 09:23:00,1.5916,1.59285,1.5913,1.59285,194800000.0
2009-02-18 09:24:00,1.59285,1.593,1.5918,1.5924,263800000.0
2009-02-18 09:25:00,1.59255,1.59255,1.59155,1.59165,110000000.0
2009-02-18 09:26:00,1.5916,1.59165,1.5915,1.5916,43200000.0
2009-02-18 09:27:00,1.5916,1.59215,1.59125,1.59215,64000000.0
2009-02-18 09:28:00,1.59215,1.59215,1.5916,1.59175,162400000.0
2009-02-18 09:29:00,1.5918,1.59225,1.5918,1.5922,197400000.0
2009-02-18 09:30:00,1.5922,1.5922,1.5913,1.5919,296000000.0
2009-02-18 09:31:00,1.59205,1.5925,1.5912,1.59225,289800000.0
2009-02-18 09:32:00,1.5928,1.5928,1.5912,1.5921,271600000.0
2009-02-18 09:33:00,1.592,1.59205,1.5913,1.5916,267200000.0
2009-02-18 09:34:00,1.5916,1.59175,1.59135,1.5917,89400000.0
2009-02-18 09:35:00,1.5916,1.59175,1.5915,1.5916,98200000.0
2009-02-18 09:36:00,1.59155,1.59235,1.59115,1.5917,150800000.0
2009-02-18 09:37:00,1.5917,1.5917,1.5906,1.59065,190000000.0
2009-02-18 09:38:00,1.59055,1.5907,1.59025,1.5906,137000000.0
2009-02-18 09:39:00,1.59065,1.59105,1.59045,1.59045,108200000.0
2009-02-18 09:40:00,1.5904,1.59055,1.5901,1.5904,218800000.0
2009-02-18 09:41:00,1.5904,1.5909,1.59025,1.5909,184000000.0
2009-02-18 09:42:00,1.59095,1.59105,1.5904,1.5904,192200000.0
2009-02-18 09:43:00,1.5903,1.5909,1.59005,1.5906,155600000.0
2009-02-18 09:44:00,1.5907,1.59115,1.59025,1.59085,169000000.0
2009-02-18 09:45:00,1.5908,1.5908,1.5899,1.5901,155200000.0
2009-02-18 09:46:00,1.5901,1.59015,1.5895,1.58995,109400000.0
2009-02-18 09:47:00,1.59005,1.5901,1.5898,1.5899,88600000.0
2009-02-18 09:48:00,1.58995,1.5906,1.58995,1.59015,162600000.0
2009-02-18 09:49:00,1.59025,1.5908,1.59005,1.5908,164600000.0
2009-02-18 09:50:00,1.5908,1.59095,1.5905,1.59055,265000000.0
2009-02-18 09:51:00,1.59055,1.59075,1.59015,1.59045,268200000.0
2009-02-18 09:52:00,1.59045,1.59115,1.59045,1.59105,147400000.0
2009-02-18 09:53:00,1.59105,1.5913,1.591,1.591,163000000.0
2009-02-18 09:54:00,1.591,1.591,1.5902,1.5905,192400000.0
2009-02-18 09:55:00,1.5905,1.5912,1.5902,1.5912,225600000.0
2009-02-18 09:56:00,1.59135,1.59195,1.59055,1.59175,194200000.0
2009-02-18 09:57:00,1.5918,1.59215,1.5915,1.5918,136800000.0
2009-02-18 09:58:00,1.5918,1.5918,1.5906,1.591,272400000.0
2009-02-18 09:59:00,1.591,1.5915,1.59015,1.59065,170400000.0
2009-02-18 10:00:00,1.5908,1.5913,1.58985,1.5913,256000000.0
2009-02-18 10:01:00,1.5913,1.59235,1.59095,1.5919,247400000.0
2009-02-18 10:02:00,1.59205,1.59235,1.59185,1.59235,180800000.0
2009-02-18 10:03:00,1.59235,1.5926,1.5911,1.59135,191600000.0
2009-02-18 10:04:00,1.59125,1.5918,1.59005,1.59055,184600000.0
2009-02-18 10:05:00,1.5911,1.5914,1.59025,1.59055,189000000.0
2009-02-18 10:06:00,1.59045,1.5912,1.5901,1.59025,236800000.0
2009-02-18 10:07:00,1.59035,1.5908,1.59035,1.59055,175200000.0
2009-02-18 10:08:00,1.59055,1.5909,1.5899,1.5906,129400000.0
2009-02-18 10:09:00,1.59075,1.59175,1.59075,1.5912,387000000.0
2009-02-18 10:10:00,1.59125,1.59135,1.5905,1.59095,456800000.0
2009-02-18 10:11:00,1.59095,1.59095,1.59025,1.5909,372000000.0
2009-02-18 10:12:00,1.5909,1.5916,1.59025,1.5905,291800000.0
2009-02-18 10:13:00,1.5906,1.5916,1.59035,1.59045,341000000.0
2009-02-18 10:14:00,1.59035,1.5913,1.5902,1.5913,451600000.0
2009-02-18 10:15:00,1.5913,1.5935,1.5913,1.5932,212000000.0
2009-02-18 10:16:00,1.5932,1.5936,1.59185,1.5927,226000000.0
2009-02-18 10:17:00,1.5927,1.59515,1.5923,1.5933,300000000.0
2009-02-18 10:18:00,1.5933,1.59405,1.59255,1.59255,432200000.0
2009-02-18 10:19:00,1.59225,1.5929,1.59225,1.5926,195800000.0
2009-02-18 10:20:00,1.5926,1.59305,1.5923,1.5927,342200000.0
2009-02-18 10:21:00,1.59275,1.5931,1.59215,1.59265,264400000.0
2009-02-18 10:22:00,1.59255,1.5926,1.59195,1.59235,295800000.0
2009-02-18 10:23:00,1.59245,1.59245,1.5916,1.5917,267600000.0
2009-02-18 10:24:00,1.5916,1.5921,1.59145,1.592,166600000.0
2009-02-18 10:25:00,1.5919,1.59295,1.5919,1.5928,183800000.0
2009-02-18 10:26:00,1.59285,1.59375,1.59285,1.59335,235800000.0
2009-02-18 10:27:00,1.59345,1.59395,1.59295,1.59395,272400000.0
2009-02-18 10:28:00,1.5939,1.59405,1.5926,1.5932,321400000.0
2009-02-18 10:29:00,1.59335,1.59335,1.59275,1.5932,145800000.0
2009-02-18 10:30:00,1.59325,1.5933,1.5926,1.5926,291200000.0
2009-02-18 10:31:00,1.5926,1.59325,1.59205,1.59285,256200000.0
2009-02-18 10:32:00,1.5927,1.593,1.5924,1.59285,252400000.0
2009-02-18 10:33:00,1.5928,1.5933,1.5924,1.5932,202000000.0
2009-02-18 10:34:00,1.5932,1.5932,1.59185,1.59215,135600000.0
2009-02-18 10:35:00,1.59215,1.59255,1.59165,1.5925,169000000.0
2009-02-18 10:36:00,1.5925,1.5927,1.5917,1.592,138600000.0
2009-02-18 10:37:00,1.59215,1.593,1.59185,1.59235,134000000.0
2009-02-18 10:38:00,1.59235,1.59385,1.59175,1.5937,193400000.0
2009-02-18 10:39:00,1.5941,1.59435,1.5939,1.5942,235200000.0
2009-02-18 10:40:00,1.59425,1.5945,1.59365,1.594,208800000.0
2009-02-18 10:41:00,1.594,1.5943,1.59335,1.59365,176200000.0
2009-02-18 10:42:00,1.59365,1.59365,1.59255,1.59275,208600000.0
2009-02-18 10:43:00,1.5927,1.59275,1.59225,1.5927,295000000.0
2009-02-18 10:44:00,1.5927,1.59335,1.59265,1.5932,146400000.0
2009-02-18 10:45:00,1.5933,1.5937,1.5933,1.5936,175000000.0
2009-02-18 10:46:00,1.5936,1.5936,1.59285,1.5931,198000000.0
2009-02-18 10:47:00,1.59315,1.59335,1.59275,1.59275,130400000.0
2009-02-18 10:48:00,1.5929,1.5929,1.5921,1.5921,139600000.0
2009-02-18 10:49:00,1.5921,1.5929,1.59205,1.59275,392400000.0
2009-02-18 10:50:00,1.5927,1.59315,1.5927,1.593,258600000.0
2009-02-18 10:51:00,1.593,1.59325,1.593,1.59315,132600000.0
2009-02-18 10:52:00,1.59315,1.5933,1.593,1.593,151200000.0
2009-02-18 10:53:00,1.593,1.59355,1.59235,1.59235,255600000.0
2009-02-18 10:54:00,1.59245,1.5928,1.5916,1.59195,213400000.0
2009-02-18 10:55:00,1.59195,1.5921,1.5909,1.5913,198600000.0
2009-02-18 10:56:00,1.5914,1.5915,1.5904,1.59055,163200000.0
2009-02-18 10:57:00,1.59055,1.5912,1.5902,1.59065,240400000.0
2009-02-18 10:58:00,1.59055,1.59115,1.59025,1.59115,162800000.0
2009-02-18 10:59:00,1.5913,1.5921,1.59095,1.59195,278000000.0
2009-02-18 11:00:00,1.59215,1.59215,1.5907,1.59155,272400000.0
2009-02-18 11:01:00,1.59155,1.5918,1.59095,1.5917,355800000.0
2009-02-18 11:02:00,1.5917,1.592,1.59125,1.5913,221400000.0
2009-02-18 11:03:00,1.5913,1.5918,1.5913,1.59175,89800000.0
2009-02-18 11:04:00,1.5915,1.5918,1.591,1.59145,188800000.0
2009-02-18 11:05:00,1.59145,1.59195,1.5912,1.59185,121800000.0
2009-02-18 11:06:00,1.59185,1.59215,1.59135,1.59185,118400000.0
2009-02-18 11:07:00,1.59185,1.59185,1.5916,1.59165,48400000.0
2009-02-18 11:08:00,1.59185,1.5921,1.59125,1.5915,128800000.0
2009-02-18 11:09:00,1.59155,1.59155,1.5908,1.59105,129400000.0
2009-02-18 11:10:00,1.59105,1.59145,1.59095,1.5912,245800000.0
2009-02-18 11:11:00,1.59125,1.5917,1.59125,1.59145,154600000.0
2009-02-18 11:12:00,1.5916,1.59195,1.59145,1.59145,175600000.0
2009-02-18 11:13:00,1.5915,1.59155,1.5902,1.5903,344000000.0
2009-02-18 11:14:00,1.59035,1.5913,1.5901,1.59085,336600000.0
2009-02-18 11:15:00,1.59085,1.59125,1.59055,1.5912,320400000.0
2009-02-18 11:16:00,1.59125,1.5914,1.59065,1.59105,276600000.0
2009-02-18 11:17:00,1.5909,1.59125,1.5901,1.5908,356800000.0
2009-02-18 11:18:00,1.5907,1.5909,1.58995,1.59005,338200000.0
2009-02-18 11:19:00,1.59005,1.5916,1.59005,1.59145,240400000.0
2009-02-18 11:20:00,1.59145,1.5916,1.5912,1.59145,288800000.0
2009-02-18 11:21:00,1.5915,1.5921,1.5913,1.5921,198600000.0
2009-02-18 11:22:00,1.5921,1.59235,1.59185,1.5921,295800000.0
2009-02-18 11:23:00,1.59215,1.59245,1.59055,1.5917,271400000.0
2009-02-18 11:24:00,1.59175,1.59175,1.59105,1.59105,257400000.0
2009-02-18 11:25:00,1.591,1.59145,1.59075,1.59085,240400000.0
2009-02-18 11:26:00,1.59085,1.59125,1.59055,1.59075,267000000.0
2009-02-18 11:27:00,1.59065,1.59065,1.58925,1.5896,358600000.0
2009-02-18 11:28:00,1.58945,1.59095,1.58945,1.5903,256200000.0
2009-02-18 11:29:00,1.5903,1.5905,1.58935,1.5896,358200000.0
2009-02-18 11:30:00,1.5896,1.5902,1.5895,1.58955,350600000.0
2009-02-18 11:31:00,1.58955,1.5904,1.5894,1.58985,330600000.0
2009-02-18 11:32:00,1.59,1.59,1.58925,1.5896,413800000.0
2009-02-18 11:33:00,1.5896,1.5899,1.5893,1.58955,165800000.0
2009-02-18 11:34:00,1.58955,1.5897,1.58865,1.5891,222000000.0
2009-02-18 11:35:00,1.5891,1.5898,1.5891,1.58955,256000000.0
2009-02-18 11:36:00,1.58955,1.58995,1.58935,1.5899,107000000.0
2009-02-18 11:37:00,1.5899,1.59055,1.5897,1.5905,203600000.0
2009-02-18 11:38:00,1.5905,1.59065,1.5899,1.59,204600000.0
2009-02-18 11:39:00,1.59015,1.59025,1.5896,1.5898,183200000.0
2009-02-18 11:40:00,1.58985,1.58995,1.5896,1.58985,104600000.0
2009-02-18 11:41:00,1.59,1.59005,1.58895,1.58895,197000000.0
2009-02-18 11:42:00,1.58895,1.5895,1.5884,1.58865,272800000.0
2009-02-18 11:43:00,1.58865,1.58895,1.5886,1.58895,248400000.0
2009-02-18 11:44:00,1.5889,1.58915,1.5883,1.58915,246200000.0
2009-02-18 11:45:00,1.589,1.5898,1.5882,1.58885,135600000.0
2009-02-18 11:46:00,1.58875,1.5889,1.5881,1.58855,270400000.0
2009-02-18 11:47:00,1.5886,1.5892,1.58845,1.58885,121400000.0
2009-02-18 11:48:00,1.58885,1.5892,1.58865,1.58905,99400000.0
2009-02-18 11:49:00,1.58905,1.58975,1.58895,1.58935,156400000.0
2009-02-18 11:50:00,1.5894,1.58965,1.5893,1.5893,157400000.0
2009-02-18 11:51:00,1.58925,1.59015,1.5892,1.59005,340800000.0
2009-02-18 11:52:00,1.5901,1.5904,1.5898,1.5899,284000000.0
2009-02-18 11:53:00,1.5899,1.5911,1.5898,1.5908,300600000.0
2009-02-18 11:54:00,1.5908,1.5908,1.5899,1.5899,227800000.0
2009-02-18 11:55:00,1.58995,1.59045,1.5897,1.59005,150200000.0
2009-02-18 11:56:00,1.59005,1.5901,1.58955,1.58965,246800000.0
2009-02-18 11:57:00,1.58975,1.5904,1.58975,1.5904,146000000.0
2009-02-18 11:58:00,1.5903,1.5904,1.5884,1.58865,255400000.0
2009-02-18 11:59:00,1.58865,1.5888,1.5878,1.58825,251800000.0
2009-02-18 12:00:00,1.5882,1.58915,1.5882,1.58915,293600000.0
2009-02-18 12:01:00,1.5892,1.5893,1.5881,1.5881,140000000.0
2009-02-18 12:02:00,1.5881,1.5886,1.5876,1.5876,178400000.0
2009-02-18 12:03:00,1.58765,1.5879,1.58665,1.5874,207000000.0
2009-02-18 12:04:00,1.58755,1.58835,1.58695,1.58785,226200000.0
2009-02-18 12:05:00,1.588,1.588,1.5866,1.587,320000001.0
2009-02-18 12:06:00,1.5869,1.58715,1.58495,1.5853,326800000.0
2009-02-18 12:07:00,1.5853,1.58635,1.58525,1.586,342600000.0
2009-02-18 12:08:00,1.586,1.588,1.58575,1.5873,185200000.0
2009-02-18 12:09:00,1.5873,1.58775,1.5863,1.58735,300000000.0
2009-02-18 12:10:00,1.58735,1.58745,1.58665,1.5869,177400000.0
2009-02-18 12:11:00,1.58705,1.5876,1.58695,1.58735,248800000.0
2009-02-18 12:12:00,1.5873,1.5877,1.58685,1.58715,353200000.0
2009-02-18 12:13:00,1.58705,1.58765,1.5866,1.5866,200400000.0
2009-02-18 12:14:00,1.58665,1.5883,1.58655,1.58825,187600000.0
2009-02-18 12:15:00,1.5881,1.58845,1.58805,1.5884,119800000.0
2009-02-18 12:16:00,1.5884,1.58905,1.588,1.588,178600000.0
2009-02-18 12:17:00,1.58815,1.5885,1.58725,1.58765,268000000.0
2009-02-18 12:18:00,1.58765,1.58805,1.5873,1.58745,202600000.0
2009-02-18 12:19:00,1.58765,1.58785,1.5875,1.5877,214000000.0
2009-02-18 12:20:00,1.5877,1.5877,1.5875,1.58765,154200000.0
2009-02-18 12:21:00,1.5876,1.58805,1.58735,1.58785,222200000.0
2009-02-18 12:22:00,1.58785,1.5881,1.5874,1.58795,200200000.0
2009-02-18 12:23:00,1.5879,1.58875,1.5879,1.58865,266600000.0
2009-02-18 12:24:00,1.5887,1.5887,1.5876,1.5886,116000000.0
2009-02-18 12:25:00,1.5887,1.58875,1.5876,1.58805,179400000.0
2009-02-18 12:26:00,1.5881,1.58835,1.5878,1.5879,131600000.0
2009-02-18 12:27:00,1.5879,1.58825,1.58785,1.58825,238600000.0
2009-02-18 12:28:00,1.5883,1.58885,1.58815,1.5888,371400000.0
2009-02-18 12:29:00,1.58875,1.58875,1.5881,1.58835,371200000.0
2009-02-18 12:30:00,1.58835,1.58865,1.58825,1.58845,284800000.0
2009-02-18 12:31:00,1.5887,1.58925,1.58865,1.5887,271400000.0
2009-02-18 12:32:00,1.5887,1.58965,1.58865,1.58945,242200000.0
2009-02-18 12:33:00,1.58945,1.5897,1.58915,1.58945,133800000.0
2009-02-18 12:34:00,1.5894,1.5895,1.5893,1.58935,121200000.0
2009-02-18 12:35:00,1.5893,1.58935,1.58915,1.58935,215000000.0
2009-02-18 12:36:00,1.58935,1.59005,1.58925,1.59005,269400000.0
2009-02-18 12:37:00,1.5901,1.5902,1.58995,1.59,60400000.0
2009-02-18 12:38:00,1.5901,1.59015,1.58965,1.58995,182600000.0
2009-02-18 12:39:00,1.58995,1.59005,1.58965,1.5897,201600000.0
2009-02-18 12:40:00,1.5897,1.5898,1.5883,1.5883,205600000.0
2009-02-18 12:41:00,1.5884,1.58925,1.5884,1.58925,134400000.0
2009-02-18 12:42:00,1.5893,1.5893,1.58805,1.5883,155600000.0
2009-02-18 12:43:00,1.5882,1.589,1.5882,1.58895,135200000.0
2009-02-18 12:44:00,1.58895,1.58905,1.5883,1.5883,34200000.0
2009-02-18 12:45:00,1.5885,1.58925,1.5885,1.58915,120600000.0
2009-02-18 12:46:00,1.5891,1.58925,1.5883,1.5889,119600000.0
2009-02-18 12:47:00,1.5889,1.58925,1.58875,1.58925,87000000.0
2009-02-18 12:48:00,1.58925,1.58945,1.589,1.5893,149000000.0
2009-02-18 12:49:00,1.5893,1.5894,1.58855,1.5888,233000000.0
2009-02-18 12:50:00,1.58875,1.589,1.5887,1.58875,108200000.0
2009-02-18 12:51:00,1.58885,1.5893,1.58875,1.58925,87000000.0
2009-02-18 12:52:00,1.5893,1.58955,1.5892,1.58955,177800000.0
2009-02-18 12:53:00,1.58955,1.5901,1.58935,1.59,273200000.0
2009-02-18 12:54:00,1.59,1.59025,1.5892,1.58995,181000000.0
2009-02-18 12:55:00,1.58995,1.59045,1.58905,1.5903,170300000.0
2009-02-18 12:56:00,1.59015,1.5904,1.58955,1.5899,153800000.0
2009-02-18 12:57:00,1.5899,1.5899,1.5889,1.58895,154800000.0
2009-02-18 12:58:00,1.5892,1.5897,1.5892,1.5894,195800000.0
2009-02-18 12:59:00,1.58915,1.58935,1.58905,1.5891,295200000.0
2009-02-18 13:00:00,1.5891,1.5893,1.58825,1.58835,440800000.0
2009-02-18 13:01:00,1.5883,1.58875,1.5882,1.58845,340000000.0
2009-02-18 13:02:00,1.58835,1.5887,1.5882,1.58845,202600000.0
2009-02-18 13:03:00,1.5886,1.5888,1.58845,1.58855,181200000.0
2009-02-18 13:04:00,1.5885,1.58895,1.58815,1.58885,140200000.0
2009-02-18 13:05:00,1.5889,1.5889,1.58845,1.5886,154000000.0
2009-02-18 13:06:00,1.58855,1.5886,1.588,1.5886,157200000.0
2009-02-18 13:07:00,1.5885,1.58885,1.5878,1.58785,201200000.0
2009-02-18 13:08:00,1.58785,1.58815,1.58765,1.58815,324000000.0
2009-02-18 13:09:00,1.58815,1.58825,1.588,1.5882,202000000.0
2009-02-18 13:10:00,1.5882,1.5882,1.58755,1.58765,220800000.0
2009-02-18 13:11:00,1.58765,1.5879,1.58765,1.5879,22600000.0
2009-02-18 13:12:00,1.5878,1.58795,1.5877,1.58785,41800000.0
2009-02-18 13:13:00,1.58785,1.58795,1.5878,1.5878,32200000.0
2009-02-18 13:14:00,1.5878,1.5879,1.58765,1.58765,60800000.0
2009-02-18 13:15:00,1.58775,1.5891,1.58775,1.58875,175200000.0
2009-02-18 13:16:00,1.5888,1.5895,1.58865,1.58945,224000000.0
2009-02-18 13:17:00,1.58935,1.5901,1.5888,1.5901,141800000.0
2009-02-18 13:18:00,1.59025,1.5909,1.5892,1.5892,344000000.0
2009-02-18 13:19:00,1.5892,1.58955,1.589,1.5892,375000000.0
2009-02-18 13:20:00,1.5892,1.59005,1.58865,1.59005,427800000.0
2009-02-18 13:21:00,1.5899,1.5899,1.58865,1.5889,226200000.0
2009-02-18 13:22:00,1.5889,1.59005,1.58875,1.58995,187200000.0
2009-02-18 13:23:00,1.59005,1.59055,1.5895,1.58985,128600000.0
2009-02-18 13:24:00,1.58985,1.59025,1.5895,1.5896,102400000.0
2009-02-18 13:25:00,1.5896,1.59,1.58955,1.5897,214400000.0
2009-02-18 13:26:00,1.5897,1.58995,1.58955,1.58975,241600000.0
2009-02-18 13:27:00,1.58975,1.59085,1.5897,1.59005,136800000.0
2009-02-18 13:28:00,1.58995,1.5911,1.5899,1.59005,205000000.0
2009-02-18 13:29:00,1.5902,1.5902,1.5888,1.58885,271400000.0
2009-02-18 13:30:00,1.58885,1.591,1.5887,1.59095,212800000.0
2009-02-18 13:31:00,1.591,1.59135,1.58965,1.58975,184000000.0
2009-02-18 13:32:00,1.5897,1.5908,1.58955,1.5906,192000000.0
2009-02-18 13:33:00,1.59035,1.59085,1.58995,1.5904,233200000.0
2009-02-18 13:34:00,1.5904,1.59075,1.59005,1.59035,95600000.0
2009-02-18 13:35:00,1.59035,1.59065,1.58925,1.58955,146200000.0
2009-02-18 13:36:00,1.58965,1.5908,1.5893,1.59075,127400000.0
2009-02-18 13:37:00,1.5908,1.5916,1.5907,1.5911,191800000.0
2009-02-18 13:38:00,1.59115,1.5928,1.591,1.59135,172200000.0
2009-02-18 13:39:00,1.5914,1.59215,1.59075,1.59185,129000000.0
2009-02-18 13:40:00,1.59185,1.5922,1.5911,1.5911,73200000.0
2009-02-18 13:41:00,1.59135,1.5918,1.59065,1.59165,137800000.0
2009-02-18 13:42:00,1.5917,1.5917,1.5907,1.5907,110000000.0
2009-02-18 13:43:00,1.5907,1.59115,1.59045,1.5905,130600000.0
2009-02-18 13:44:00,1.5905,1.5923,1.5905,1.59225,395600000.0
2009-02-18 13:45:00,1.5922,1.59285,1.59205,1.59255,238800000.0
2009-02-18 13:46:00,1.59255,1.59255,1.592,1.592,296400000.0
2009-02-18 13:47:00,1.592,1.5923,1.592,1.59215,174800000.0
2009-02-18 13:48:00,1.59215,1.59275,1.59195,1.59265,303200000.0
2009-02-18 13:49:00,1.5926,1.593,1.59255,1.59275,216600000.0
2009-02-18 13:50:00,1.5929,1.59415,1.59185,1.59205,329800000.0
2009-02-18 13:51:00,1.59205,1.5933,1.59195,1.59315,164400000.0
2009-02-18 13:52:00,1.59315,1.59315,1.5921,1.59235,154800000.0
2009-02-18 13:53:00,1.59225,1.59245,1.59205,1.59245,169200000.0
2009-02-18 13:54:00,1.5924,1.5934,1.5924,1.59275,233600000.0
2009-02-18 13:55:00,1.5928,1.5929,1.59215,1.59255,271400000.0
2009-02-18 13:56:00,1.5926,1.5926,1.59225,1.59245,286400000.0
2009-02-18 13:57:00,1.5924,1.5924,1.5917,1.59175,102200000.0
2009-02-18 13:58:00,1.5917,1.5918,1.5914,1.5918,56600000.0
2009-02-18 13:59:00,1.5918,1.59185,1.5909,1.59095,277800000.0
2009-02-18 14:00:00,1.59105,1.5915,1.5909,1.59105,220200000.0
2009-02-18 14:01:00,1.59115,1.5914,1.59075,1.5911,233200000.0
2009-02-18 14:02:00,1.5912,1.5912,1.5908,1.591,218800000.0
2009-02-18 14:03:00,1.591,1.591,1.5901,1.59035,105400000.0
2009-02-18 14:04:00,1.59035,1.59075,1.5901,1.5907,162800000.0
2009-02-18 14:05:00,1.5907,1.59105,1.59065,1.59085,169600000.0
2009-02-18 14:06:00,1.59075,1.59125,1.5906,1.591,197000000.0
2009-02-18 14:07:00,1.5911,1.59125,1.591,1.5911,60800000.0
2009-02-18 14:08:00,1.59125,1.5916,1.59095,1.5916,173200000.0
2009-02-18 14:09:00,1.5916,1.59235,1.59145,1.5922,336400000.0
2009-02-18 14:10:00,1.59225,1.5927,1.59085,1.5911,106200000.0
2009-02-18 14:11:00,1.59115,1.5917,1.59105,1.5915,68800000.0
2009-02-18 14:12:00,1.59155,1.592,1.5913,1.59185,229000000.0
2009-02-18 14:13:00,1.59185,1.59185,1.5908,1.59125,268400000.0
2009-02-18 14:14:00,1.5913,1.5915,1.59115,1.59145,230200000.0
2009-02-18 14:15:00,1.59145,1.59145,1.5907,1.59105,205000000.0
2009-02-18 14:16:00,1.59105,1.59105,1.59025,1.5904,294400000.0
2009-02-18 14:17:00,1.5905,1.59065,1.5892,1.5899,284600000.0
2009-02-18 14:18:00,1.5899,1.59,1.58955,1.5898,134000000.0
2009-02-18 14:19:00,1.5896,1.5896,1.5884,1.58895,133200000.0
2009-02-18 14:20:00,1.58895,1.589,1.5879,1.588,174400000.0
2009-02-18 14:21:00,1.588,1.5893,1.588,1.58855,159200000.0
2009-02-18 14:22:00,1.5886,1.5888,1.5884,1.5886,257800000.0
2009-02-18 14:23:00,1.58875,1.589,1.5884,1.58875,170200000.0
2009-02-18 14:24:00,1.5887,1.5891,1.5887,1.589,170400000.0
2009-02-18 14:25:00,1.589,1.5892,1.589,1.5892,35400000.0
2009-02-18 14:26:00,1.5892,1.58935,1.58905,1.5891,88400000.0
2009-02-18 14:27:00,1.5891,1.58935,1.58905,1.5893,84000000.0
2009-02-18 14:28:00,1.5893,1.58955,1.58915,1.58925,126600000.0
2009-02-18 14:29:00,1.5892,1.5894,1.5887,1.5887,217000000.0
2009-02-18 14:30:00,1.5888,1.58945,1.5888,1.58925,241600000.0
2009-02-18 14:31:00,1.58915,1.58915,1.5888,1.5891,329400000.0
2009-02-18 14:32:00,1.5892,1.5892,1.58835,1.5884,215000000.0
2009-02-18 14:33:00,1.5884,1.5884,1.58755,1.5881,248400000.0
2009-02-18 14:34:00,1.5881,1.58825,1.5876,1.58815,311600000.0
2009-02-18 14:35:00,1.58815,1.58865,1.588,1.5884,270200000.0
2009-02-18 14:36:00,1.5885,1.5888,1.58845,1.5888,104000000.0
2009-02-18 14:37:00,1.58895,1.5891,1.58875,1.58885,203400000.0
2009-02-18 14:38:00,1.58885,1.5889,1.5882,1.5883,196400000.0
2009-02-18 14:39:00,1.58825,1.5884,1.58795,1.58835,176200000.0
2009-02-18 14:40:00,1.5884,1.5889,1.5883,1.58845,184000000.0
2009-02-18 14:41:00,1.5885,1.58935,1.5884,1.5892,389800000.0
2009-02-18 14:42:00,1.5892,1.5895,1.5888,1.58895,281800000.0
2009-02-18 14:43:00,1.5889,1.58915,1.58865,1.5887,194600000.0
2009-02-18 14:44:00,1.58875,1.58945,1.5886,1.589,182000000.0
2009-02-18 14:45:00,1.589,1.58925,1.5889,1.58915,167000000.0
2009-02-18 14:46:00,1.58915,1.5893,1.58905,1.5892,65600000.0
2009-02-18 14:47:00,1.58925,1.59,1.58915,1.5898,155200000.0
2009-02-18 14:48:00,1.5898,1.5898,1.589,1.589,76600000.0
2009-02-18 14:49:00,1.58905,1.58935,1.5887,1.58905,138000000.0
2009-02-18 14:50:00,1.58905,1.5893,1.58885,1.589,87200000.0
2009-02-18 14:51:00,1.58905,1.5893,1.58805,1.58805,137600000.0
2009-02-18 14:52:00,1.5882,1.58905,1.5881,1.5888,194200000.0
2009-02-18 14:53:00,1.5888,1.589,1.588,1.5885,181600000.0
2009-02-18 14:54:00,1.58855,1.58885,1.5883,1.58865,123000000.0
2009-02-18 14:55:00,1.58875,1.58885,1.58825,1.5885,253000000.0
2009-02-18 14:56:00,1.58865,1.58865,1.5881,1.5882,279400000.0
2009-02-18 14:57:00,1.5882,1.58855,1.5882,1.58845,176000000.0
2009-02-18 14:58:00,1.58845,1.58935,1.58845,1.58935,235800000.0
2009-02-18 14:59:00,1.5894,1.5895,1.5885,1.5885,245800000.0
2009-02-18 15:00:00,1.5885,1.5889,1.58845,1.5889,259600000.0
2009-02-18 15:01:00,1.5889,1.58985,1.5888,1.58975,315000000.0
2009-02-18 15:02:00,1.58975,1.58995,1.58915,1.5892,259200000.0
2009-02-18 15:03:00,1.5892,1.5893,1.58865,1.58905,279800000.0
2009-02-18 15:04:00,1.58905,1.58925,1.58855,1.58895,272800000.0
2009-02-18 15:05:00,1.589,1.58945,1.58865,1.5891,188200000.0
2009-02-18 15:06:00,1.5891,1.5904,1.5891,1.59025,237600000.0
2009-02-18 15:07:00,1.59025,1.59055,1.5897,1.58995,211400000.0
2009-02-18 15:08:00,1.59,1.59,1.58905,1.58905,192000000.0
2009-02-18 15:09:00,1.58895,1.58945,1.5888,1.58935,213000000.0
2009-02-18 15:10:00,1.5893,1.58935,1.58865,1.58865,296000000.0
2009-02-18 15:11:00,1.58875,1.58905,1.5885,1.58875,170600000.0
2009-02-18 15:12:00,1.58875,1.58945,1.5887,1.5888,216200000.0
2009-02-18 15:13:00,1.5888,1.5892,1.5887,1.5889,245600000.0
2009-02-18 15:14:00,1.589,1.59,1.5885,1.58875,219400000.0
2009-02-18 15:15:00,1.5885,1.58935,1.58805,1.5892,337600000.0
2009-02-18 15:16:00,1.5892,1.58995,1.58915,1.5896,244600000.0
2009-02-18 15:17:00,1.5896,1.5897,1.5888,1.58885,135600000.0
2009-02-18 15:18:00,1.5888,1.58895,1.588,1.58835,139800000.0
2009-02-18 15:19:00,1.58825,1.58895,1.5879,1.58845,306000000.0
2009-02-18 15:20:00,1.5885,1.5889,1.58785,1.5884,232200000.0
2009-02-18 15:21:00,1.58835,1.5886,1.58705,1.5873,184100000.0
2009-02-18 15:22:00,1.5874,1.5875,1.5868,1.587,170200000.0
2009-02-18 15:23:00,1.58705,1.5875,1.58675,1.58725,76800000.0
2009-02-18 15:24:00,1.58685,1.5878,1.58685,1.58725,318700000.0
2009-02-18 15:25:00,1.58725,1.58775,1.58725,1.5876,288400000.0
2009-02-18 15:26:00,1.5876,1.5876,1.58725,1.58725,115600000.0
2009-02-18 15:27:00,1.58725,1.588,1.58725,1.58755,176200000.0
2009-02-18 15:28:00,1.5876,1.5884,1.58755,1.588,213000000.0
2009-02-18 15:29:00,1.58805,1.5884,1.5878,1.58785,132000000.0
2009-02-18 15:30:00,1.58795,1.5888,1.5871,1.58865,283200000.0
2009-02-18 15:31:00,1.5888,1.58935,1.58825,1.5889,363200000.0
2009-02-18 15:32:00,1.5888,1.5894,1.588,1.5885,426800000.0
2009-02-18 15:33:00,1.5885,1.5885,1.5879,1.58825,223800000.0
2009-02-18 15:34:00,1.58815,1.5884,1.58755,1.58795,182800000.0
2009-02-18 15:35:00,1.58795,1.58825,1.5861,1.5861,207200000.0
2009-02-18 15:36:00,1.5861,1.58705,1.5857,1.58645,330200000.0
2009-02-18 15:37:00,1.58645,1.58695,1.58525,1.58655,375600000.0
2009-02-18 15:38:00,1.58655,1.58685,1.58605,1.58625,284400000.0
2009-02-18 15:39:00,1.5862,1.58635,1.5858,1.586,267400000.0
2009-02-18 15:40:00,1.5861,1.58755,1.58595,1.58755,382600000.0
2009-02-18 15:41:00,1.58755,1.58755,1.5868,1.58715,256200000.0
2009-02-18 15:42:00,1.58715,1.5873,1.58605,1.58615,255600000.0
2009-02-18 15:43:00,1.5861,1.58645,1.58565,1.58615,331000000.0
2009-02-18 15:44:00,1.586,1.5864,1.5857,1.58605,220000000.0
2009-02-18 15:45:00,1.58605,1.58605,1.5851,1.58585,291200000.0
2009-02-18 15:46:00,1.58575,1.58615,1.5849,1.5853,276400000.0
2009-02-18 15:47:00,1.58525,1.5861,1.58475,1.5861,305800000.0
2009-02-18 15:48:00,1.5861,1.5863,1.58535,1.58575,165800000.0
2009-02-18 15:49:00,1.5858,1.5858,1.58475,1.5849,241500000.0
2009-02-18 15:50:00,1.5849,1.58495,1.58355,1.5838,293000000.0
2009-02-18 15:51:00,1.58375,1.58485,1.5837,1.5847,381800000.0
2009-02-18 15:52:00,1.5847,1.58515,1.58415,1.5849,341800000.0
2009-02-18 15:53:00,1.5849,1.5855,1.5842,1.58465,330600000.0
2009-02-18 15:54:00,1.58465,1.5848,1.58405,1.5841,259600000.0
2009-02-18 15:55:00,1.584,1.58445,1.5835,1.58415,286400000.0
2009-02-18 15:56:00,1.58415,1.58455,1.58375,1.584,295600000.0
2009-02-18 15:57:00,1.58385,1.58395,1.58255,1.5833,184400000.0
2009-02-18 15:58:00,1.5833,1.58375,1.5831,1.5835,237600000.0
2009-02-18 15:59:00,1.5835,1.58375,1.58325,1.5835,243800000.0
2009-02-18 16:00:00,1.5836,1.5839,1.58235,1.58235,373400000.0
2009-02-18 16:01:00,1.58235,1.5832,1.58235,1.5826,386400000.0
2009-02-18 16:02:00,1.58245,1.583,1.58215,1.58285,325400000.0
2009-02-18 16:03:00,1.58285,1.5833,1.5813,1.5813,339200000.0
2009-02-18 16:04:00,1.5812,1.58145,1.57995,1.58135,283200000.0
2009-02-18 16:05:00,1.58135,1.58135,1.58045,1.5809,386600000.0
2009-02-18 16:06:00,1.581,1.5814,1.5807,1.58105,389400000.0
2009-02-18 16:07:00,1.58105,1.5812,1.58045,1.5811,302000000.0
2009-02-18 16:08:00,1.5811,1.5814,1.58005,1.58025,340400000.0
2009-02-18 16:09:00,1.58025,1.5806,1.57985,1.5802,411600000.0
2009-02-18 16:10:00,1.58005,1.5813,1.57995,1.58115,368000000.0
2009-02-18 16:11:00,1.58115,1.5819,1.5811,1.58165,348800000.0
2009-02-18 16:12:00,1.5816,1.58235,1.5815,1.58195,280600000.0
2009-02-18 16:13:00,1.58195,1.5822,1.5814,1.5814,205400000.0
2009-02-18 16:14:00,1.5815,1.5821,1.5807,1.582,270600000.0
2009-02-18 16:15:00,1.582,1.5825,1.5817,1.5823,272600000.0
2009-02-18 16:16:00,1.5822,1.58325,1.5821,1.5823,298400000.0
2009-02-18 16:17:00,1.5823,1.5829,1.58155,1.5818,309600000.0
2009-02-18 16:18:00,1.58185,1.58185,1.5807,1.58085,247600000.0
2009-02-18 16:19:00,1.58095,1.58115,1.57995,1.58,222800000.0
2009-02-18 16:20:00,1.58,1.58075,1.57895,1.58065,351800000.0
2009-02-18 16:21:00,1.5807,1.5809,1.5802,1.5808,235200000.0
2009-02-18 16:22:00,1.58075,1.5813,1.58045,1.58105,280200000.0
2009-02-18 16:23:00,1.5811,1.58135,1.5809,1.58105,230200000.0
2009-02-18 16:24:00,1.58105,1.58225,1.58105,1.58165,213000000.0
2009-02-18 16:25:00,1.5818,1.5829,1.5818,1.5827,251200000.0
2009-02-18 16:26:00,1.5827,1.58315,1.58235,1.583,243800000.0
2009-02-18 16:27:00,1.58305,1.58305,1.58235,1.5825,209600000.0
2009-02-18 16:28:00,1.58245,1.58355,1.58195,1.582,395600000.0
2009-02-18 16:29:00,1.58205,1.58325,1.58205,1.58225,236000000.0
2009-02-18 16:30:00,1.58225,1.5837,1.5819,1.583,262000000.0
2009-02-18 16:31:00,1.58295,1.58325,1.58165,1.5821,352200000.0
2009-02-18 16:32:00,1.5822,1.58225,1.58125,1.58145,292200000.0
2009-02-18 16:33:00,1.5815,1.58295,1.5815,1.5826,244200000.0
2009-02-18 16:34:00,1.5826,1.5828,1.58155,1.58185,219600000.0
2009-02-18 16:35:00,1.58185,1.5825,1.5815,1.58245,330400000.0
2009-02-18 16:36:00,1.5824,1.58255,1.5815,1.5822,465000000.0
2009-02-18 16:37:00,1.5821,1.58275,1.58175,1.5823,384400000.0
2009-02-18 16:38:00,1.5822,1.58245,1.58175,1.58235,365400000.0
2009-02-18 16:39:00,1.5824,1.5825,1.5813,1.5818,395400000.0
2009-02-18 16:40:00,1.58175,1.582,1.58105,1.5812,375800000.0
2009-02-18 16:41:00,1.58105,1.58165,1.5801,1.58095,423800000.0
2009-02-18 16:42:00,1.58075,1.5808,1.57955,1.5802,412600000.0
2009-02-18 16:43:00,1.5802,1.58115,1.5798,1.58075,394000000.0
2009-02-18 16:44:00,1.5808,1.5811,1.57955,1.58055,390200000.0
2009-02-18 16:45:00,1.5804,1.58155,1.58025,1.58065,368000000.0
2009-02-18 16:46:00,1.5805,1.58145,1.5804,1.58065,342000000.0
2009-02-18 16:47:00,1.58075,1.5812,1.5805,1.58055,299400000.0
2009-02-18 16:48:00,1.58055,1.5807,1.57985,1.58015,410400000.0
2009-02-18 16:49:00,1.58015,1.58035,1.57925,1.58,411000000.0
2009-02-18 16:50:00,1.5801,1.5814,1.57995,1.58125,408000000.0
2009-02-18 16:51:00,1.5812,1.58145,1.5806,1.5807,380600000.0
2009-02-18 16:52:00,1.5807,1.58205,1.5806,1.5815,324000000.0
2009-02-18 16:53:00,1.58145,1.5818,1.5812,1.5814,320600000.0
2009-02-18 16:54:00,1.5815,1.58165,1.5808,1.5811,354800000.0
2009-02-18 16:55:00,1.5812,1.5814,1.581,1.58125,233000000.0
2009-02-18 16:56:00,1.5811,1.58145,1.58065,1.5813,321800000.0
2009-02-18 16:57:00,1.5813,1.58145,1.58045,1.58065,325600000.0
2009-02-18 16:58:00,1.5806,1.5811,1.58025,1.5807,364600000.0
2009-02-18 16:59:00,1.5807,1.58215,1.5798,1.58185,379800000.0
2009-02-18 17:00:00,1.58185,1.5819,1.5806,1.5812,396000000.0
2009-02-18 17:01:00,1.5812,1.5819,1.57955,1.5804,377100000.0
2009-02-18 17:02:00,1.58025,1.581,1.58,1.5802,249400000.0
2009-02-18 17:03:00,1.58025,1.58175,1.58025,1.58085,301200000.0
2009-02-18 17:04:00,1.58075,1.58125,1.58035,1.58105,325600000.0
2009-02-18 17:05:00,1.58105,1.5816,1.58085,1.58155,347200000.0
2009-02-18 17:06:00,1.5816,1.5817,1.58095,1.58165,249200000.0
2009-02-18 17:07:00,1.58165,1.58165,1.5806,1.58105,304000000.0
2009-02-18 17:08:00,1.5811,1.5814,1.58035,1.58035,280400000.0
2009-02-18 17:09:00,1.5804,1.5813,1.58,1.58075,422400000.0
2009-02-18 17:10:00,1.5807,1.58205,1.58035,1.58205,369400000.0
2009-02-18 17:11:00,1.58225,1.583,1.5819,1.5821,412200000.0
2009-02-18 17:12:00,1.5821,1.58245,1.5814,1.582,426600000.0
2009-02-18 17:13:00,1.58195,1.5824,1.58115,1.5814,300800000.0
2009-02-18 17:14:00,1.5814,1.5828,1.58125,1.5828,331600000.0
2009-02-18 17:15:00,1.58255,1.58265,1.58175,1.582,341200000.0
2009-02-18 17:16:00,1.58205,1.5825,1.5814,1.5825,325200000.0
2009-02-18 17:17:00,1.5825,1.58285,1.58175,1.582,382800000.0
2009-02-18 17:18:00,1.5819,1.58245,1.5814,1.5817,352600000.0
2009-02-18 17:19:00,1.58165,1.58175,1.58105,1.58105,217200000.0
2009-02-18 17:20:00,1.5813,1.58245,1.581,1.5822,354800000.0
2009-02-18 17:21:00,1.58225,1.5846,1.58225,1.5845,388800000.0
2009-02-18 17:22:00,1.58425,1.5846,1.58305,1.58305,281400000.0
2009-02-18 17:23:00,1.58305,1.5842,1.58305,1.58375,312600000.0
2009-02-18 17:24:00,1.58385,1.5839,1.5831,1.5833,248200000.0
2009-02-18 17:25:00,1.58335,1.58335,1.58185,1.58205,207400000.0
2009-02-18 17:26:00,1.582,1.5824,1.58135,1.5823,306200000.0
2009-02-18 17:27:00,1.58235,1.58315,1.5816,1.58245,354200000.0
2009-02-18 17:28:00,1.58245,1.58255,1.58155,1.58175,372800000.0
2009-02-18 17:29:00,1.5816,1.58225,1.58105,1.5813,343200000.0
2009-02-18 17:30:00,1.5812,1.58185,1.5806,1.58085,292600000.0
2009-02-18 17:31:00,1.581,1.58125,1.5806,1.58095,332600000.0
2009-02-18 17:32:00,1.58085,1.58105,1.5805,1.5808,344800000.0
2009-02-18 17:33:00,1.5808,1.58155,1.58065,1.5815,346400000.0
2009-02-18 17:34:00,1.58155,1.5819,1.58125,1.5818,330800000.0
2009-02-18 17:35:00,1.58185,1.58295,1.5818,1.58285,358200000.0
2009-02-18 17:36:00,1.5827,1.5827,1.5801,1.58095,408400000.0
2009-02-18 17:37:00,1.5811,1.58145,1.5806,1.5812,403400000.0
2009-02-18 17:38:00,1.58125,1.58125,1.57955,1.5805,381400000.0
2009-02-18 17:39:00,1.5805,1.581,1.58015,1.58045,292600000.0
2009-02-18 17:40:00,1.58055,1.5807,1.58005,1.58055,295400000.0
2009-02-18 17:41:00,1.5805,1.58065,1.57945,1.58,428800000.0
2009-02-18 17:42:00,1.58005,1.5805,1.5796,1.5805,353200000.0
2009-02-18 17:43:00,1.5806,1.5806,1.57955,1.5796,347200000.0
2009-02-18 17:44:00,1.5796,1.57965,1.57875,1.5793,268000000.0
2009-02-18 17:45:00,1.5792,1.57945,1.5779,1.5782,328800000.0
2009-02-18 17:46:00,1.57805,1.57965,1.57785,1.5789,324900000.0
2009-02-18 17:47:00,1.57895,1.57935,1.5779,1.57795,282800000.0
2009-02-18 17:48:00,1.5781,1.57825,1.5777,1.57785,325600000.0
2009-02-18 17:49:00,1.57785,1.57825,1.5774,1.5782,382400000.0
2009-02-18 17:50:00,1.5782,1.5782,1.5774,1.57785,409000000.0
2009-02-18 17:51:00,1.578,1.57915,1.57795,1.57895,367800000.0
2009-02-18 17:52:00,1.57905,1.57965,1.5784,1.5791,392800000.0
2009-02-18 17:53:00,1.5791,1.5793,1.57845,1.5787,380800000.0
2009-02-18 17:54:00,1.5787,1.57955,1.5787,1.57945,303200000.0
2009-02-18 17:55:00,1.57935,1.5795,1.579,1.5793,265400000.0
2009-02-18 17:56:00,1.5794,1.5803,1.57875,1.57985,336400000.0
2009-02-18 17:57:00,1.57995,1.57995,1.57965,1.57985,262000000.0
2009-02-18 17:58:00,1.5798,1.58045,1.5794,1.58045,252600000.0
2009-02-18 17:59:00,1.58045,1.5818,1.5798,1.5816,348600000.0
2009-02-18 18:00:00,1.58155,1.58155,1.5798,1.5802,372800000.0
2009-02-18 18:01:00,1.5801,1.58025,1.5794,1.5796,357000000.0
2009-02-18 18:02:00,1.57965,1.5802,1.57955,1.5799,333000000.0
2009-02-18 18:03:00,1.57995,1.5804,1.57955,1.5797,340400000.0
2009-02-18 18:04:00,1.57975,1.58,1.5784,1.57895,364600000.0
2009-02-18 18:05:00,1.57895,1.58105,1.57895,1.58025,351800000.0
2009-02-18 18:06:00,1.5804,1.58155,1.5799,1.58145,383600000.0
2009-02-18 18:07:00,1.58145,1.5815,1.58005,1.58085,266000000.0
2009-02-18 18:08:00,1.58085,1.58195,1.58005,1.5805,268800000.0
2009-02-18 18:09:00,1.5805,1.58055,1.5795,1.58,331200000.0
2009-02-18 18:10:00,1.57985,1.58015,1.57945,1.57975,309000000.0
2009-02-18 18:11:00,1.5798,1.5799,1.57875,1.57915,339800000.0
2009-02-18 18:12:00,1.57935,1.57985,1.57915,1.5795,363600000.0
2009-02-18 18:13:00,1.57955,1.57985,1.57835,1.57895,335400000.0
2009-02-18 18:14:00,1.579,1.57915,1.57855,1.5786,261600000.0
2009-02-18 18:15:00,1.5787,1.5787,1.5767,1.57765,333100000.0
2009-02-18 18:16:00,1.5776,1.57825,1.57735,1.5781,282800000.0
2009-02-18 18:17:00,1.57785,1.5784,1.57765,1.57765,375600000.0
2009-02-18 18:18:00,1.5778,1.57865,1.5778,1.57855,344200000.0
2009-02-18 18:19:00,1.57845,1.5791,1.57785,1.5789,315600000.0
2009-02-18 18:20:00,1.5789,1.5794,1.57885,1.5793,319000000.0
2009-02-18 18:21:00,1.5793,1.5795,1.5788,1.57925,348800000.0
2009-02-18 18:22:00,1.5792,1.57975,1.5792,1.5795,296800000.0
2009-02-18 18:23:00,1.57955,1.57955,1.57905,1.5792,208000000.0
2009-02-18 18:24:00,1.57885,1.57905,1.5783,1.5787,338200000.0
2009-02-18 18:25:00,1.57855,1.57865,1.57785,1.5782,339600000.0
2009-02-18 18:26:00,1.5782,1.5786,1.5778,1.5781,314400000.0
2009-02-18 18:27:00,1.57805,1.57835,1.57735,1.57825,258000000.0
2009-02-18 18:28:00,1.57825,1.57845,1.57765,1.5783,214000000.0
2009-02-18 18:29:00,1.5783,1.57865,1.5782,1.57845,291600000.0
2009-02-18 18:30:00,1.57835,1.5785,1.57655,1.5767,339600000.0
2009-02-18 18:31:00,1.57665,1.5772,1.5765,1.5769,271800000.0
2009-02-18 18:32:00,1.5769,1.57765,1.5765,1.57725,327000000.0
2009-02-18 18:33:00,1.57735,1.5774,1.57675,1.57725,190400000.0
2009-02-18 18:34:00,1.5773,1.5783,1.57705,1.57815,273000000.0
2009-02-18 18:35:00,1.57815,1.57835,1.57735,1.57735,176400000.0
2009-02-18 18:36:00,1.57735,1.5779,1.57715,1.5779,230400000.0
2009-02-18 18:37:00,1.5779,1.57825,1.57735,1.5778,219400000.0
2009-02-18 18:38:00,1.5779,1.578,1.57765,1.57795,176200000.0
2009-02-18 18:39:00,1.57795,1.57855,1.57755,1.57795,314200000.0
2009-02-18 18:40:00,1.5778,1.578,1.5772,1.57745,375200000.0
2009-02-18 18:41:00,1.5774,1.578,1.57725,1.57755,317800000.0
2009-02-18 18:42:00,1.5775,1.57805,1.5775,1.57795,202600000.0
2009-02-18 18:43:00,1.57795,1.5787,1.57765,1.5787,222400000.0
2009-02-18 18:44:00,1.5786,1.5792,1.5781,1.5787,266800000.0
2009-02-18 18:45:00,1.5787,1.57875,1.57815,1.57835,171600000.0
2009-02-18 18:46:00,1.57835,1.57895,1.57815,1.5787,180600000.0
2009-02-18 18:47:00,1.57875,1.5791,1.57855,1.5786,159600000.0
2009-02-18 18:48:00,1.57865,1.57885,1.5781,1.57815,156200000.0
2009-02-18 18:49:00,1.5781,1.57825,1.5772,1.5777,267800000.0
2009-02-18 18:50:00,1.5776,1.5782,1.57735,1.57795,181000000.0
2009-02-18 18:51:00,1.578,1.57835,1.5776,1.5779,149000000.0
2009-02-18 18:52:00,1.57795,1.5786,1.57795,1.5781,264200000.0
2009-02-18 18:53:00,1.57825,1.57835,1.578,1.57835,237200000.0
2009-02-18 18:54:00,1.57835,1.57855,1.5781,1.5785,185200000.0
2009-02-18 18:55:00,1.57855,1.57915,1.5782,1.5785,298600000.0
2009-02-18 18:56:00,1.57855,1.5792,1.5784,1.57875,357600000.0
2009-02-18 18:57:00,1.57865,1.57915,1.57845,1.57915,318200000.0
2009-02-18 18:58:00,1.57915,1.5795,1.5788,1.5791,362400000.0
2009-02-18 18:59:00,1.5792,1.57995,1.57905,1.57985,294800000.0
2009-02-18 19:00:00,1.57985,1.58055,1.5796,1.5802,310800000.0
2009-02-18 19:01:00,1.58035,1.58035,1.57925,1.58,235800000.0
2009-02-18 19:02:00,1.58005,1.5806,1.5798,1.5806,249000000.0
2009-02-18 19:03:00,1.58065,1.58095,1.58005,1.58015,202000000.0
2009-02-18 19:04:00,1.5802,1.5808,1.57975,1.57985,212000000.0
2009-02-18 19:05:00,1.57995,1.58,1.57925,1.5796,143600000.0
2009-02-18 19:06:00,1.57965,1.5804,1.57955,1.58,154400000.0
2009-02-18 19:07:00,1.5801,1.58045,1.58,1.5802,52400000.0
2009-02-18 19:08:00,1.5802,1.58035,1.5792,1.5794,217800000.0
2009-02-18 19:09:00,1.5794,1.58055,1.5794,1.5805,254600000.0
2009-02-18 19:10:00,1.58045,1.5805,1.57965,1.58015,212600000.0
2009-02-18 19:11:00,1.58025,1.5811,1.58005,1.5805,396400000.0
2009-02-18 19:12:00,1.58065,1.58065,1.5799,1.58055,266000000.0
2009-02-18 19:13:00,1.58055,1.58075,1.5803,1.5807,122400000.0
2009-02-18 19:14:00,1.58065,1.5815,1.5805,1.58135,232800000.0
2009-02-18 19:15:00,1.58125,1.58145,1.5805,1.5806,200600000.0
2009-02-18 19:16:00,1.5806,1.58085,1.5795,1.5795,162000000.0
2009-02-18 19:17:00,1.57945,1.58015,1.5793,1.57965,298000000.0
2009-02-18 19:18:00,1.5797,1.5798,1.57845,1.57845,320000000.0
2009-02-18 19:19:00,1.57845,1.5789,1.578,1.5784,275400000.0
2009-02-18 19:20:00,1.5785,1.5791,1.5778,1.57905,362800000.0
2009-02-18 19:21:00,1.5792,1.5793,1.57855,1.57905,253000000.0
2009-02-18 19:22:00,1.579,1.57905,1.5781,1.57815,163800000.0
2009-02-18 19:23:00,1.57825,1.57835,1.57785,1.578,120400000.0
2009-02-18 19:24:00,1.57795,1.57855,1.5779,1.57825,160200000.0
2009-02-18 19:25:00,1.5782,1.57855,1.5775,1.5777,225800000.0
2009-02-18 19:26:00,1.57765,1.57795,1.57715,1.57715,237200000.0
2009-02-18 19:27:00,1.5772,1.5783,1.57685,1.57815,274800000.0
2009-02-18 19:28:00,1.5782,1.5784,1.57755,1.57785,200800000.0
2009-02-18 19:29:00,1.57795,1.5784,1.5778,1.57835,145000000.0
2009-02-18 19:30:00,1.57845,1.5796,1.57845,1.5794,187000000.0
2009-02-18 19:31:00,1.5794,1.5798,1.57935,1.5795,117200000.0
2009-02-18 19:32:00,1.57955,1.57985,1.5795,1.5796,92200000.0
2009-02-18 19:33:00,1.5796,1.5798,1.57925,1.57945,171000000.0
2009-02-18 19:34:00,1.57955,1.57975,1.57895,1.5797,235400000.0
2009-02-18 19:35:00,1.57945,1.58005,1.5793,1.5797,289200000.0
2009-02-18 19:36:00,1.57965,1.58005,1.57965,1.5799,93200000.0
2009-02-18 19:37:00,1.57985,1.58005,1.5794,1.57955,108400000.0
2009-02-18 19:38:00,1.5796,1.58015,1.5796,1.57975,205400000.0
2009-02-18 19:39:00,1.57975,1.5818,1.5796,1.58105,331600000.0
2009-02-18 19:40:00,1.581,1.5814,1.58035,1.5813,200000000.0
2009-02-18 19:41:00,1.5813,1.5817,1.58075,1.58155,174600000.0
2009-02-18 19:42:00,1.58145,1.5818,1.5803,1.58165,287600000.0
2009-02-18 19:43:00,1.58165,1.58205,1.58165,1.58205,107400000.0
2009-02-18 19:44:00,1.5822,1.58225,1.58165,1.5819,131200000.0
2009-02-18 19:45:00,1.5819,1.58235,1.5811,1.5813,174400000.0
2009-02-18 19:46:00,1.58125,1.58325,1.5812,1.5825,223800000.0
2009-02-18 19:47:00,1.5825,1.5834,1.58235,1.5829,167600000.0
2009-02-18 19:48:00,1.5829,1.58395,1.5829,1.5836,132000000.0
2009-02-18 19:49:00,1.58355,1.58355,1.5822,1.5831,245200000.0
2009-02-18 19:50:00,1.583,1.58325,1.58255,1.583,146000000.0
2009-02-18 19:51:00,1.583,1.5831,1.5821,1.58235,208800000.0
2009-02-18 19:52:00,1.58245,1.5828,1.58225,1.5826,145600000.0
2009-02-18 19:53:00,1.5826,1.58395,1.58255,1.58365,259800000.0
2009-02-18 19:54:00,1.58365,1.58525,1.58305,1.5847,292600000.0
2009-02-18 19:55:00,1.58485,1.5854,1.58455,1.58505,224400000.0
2009-02-18 19:56:00,1.58495,1.58495,1.5835,1.58355,165800000.0
2009-02-18 19:57:00,1.58355,1.58425,1.5831,1.5841,278400000.0
2009-02-18 19:58:00,1.58405,1.58405,1.5835,1.58405,133000000.0
2009-02-18 19:59:00,1.58415,1.5854,1.58415,1.58495,226200000.0
2009-02-18 20:00:00,1.585,1.58515,1.58415,1.585,204000000.0
2009-02-18 20:01:00,1.58515,1.58565,1.58455,1.5852,209800000.0
2009-02-18 20:02:00,1.58525,1.58545,1.5842,1.58425,173200000.0
2009-02-18 20:03:00,1.58425,1.5843,1.58375,1.58395,165200000.0
2009-02-18 20:04:00,1.58395,1.58405,1.5828,1.5837,281600000.0
2009-02-18 20:05:00,1.5837,1.58405,1.58325,1.58345,176200000.0
2009-02-18 20:06:00,1.58355,1.5839,1.5833,1.5835,188000000.0
2009-02-18 20:07:00,1.5835,1.58385,1.58305,1.5834,288400000.0
2009-02-18 20:08:00,1.5834,1.5836,1.5831,1.5835,232200000.0
2009-02-18 20:09:00,1.5836,1.5836,1.58305,1.5834,125800000.0
2009-02-18 20:10:00,1.58355,1.5837,1.5834,1.5834,65600000.0
2009-02-18 20:11:00,1.5834,1.58395,1.5834,1.58365,106000000.0
2009-02-18 20:12:00,1.58365,1.5837,1.5835,1.58355,127400000.0
2009-02-18 20:13:00,1.5834,1.58405,1.5834,1.5839,125600000.0
2009-02-18 20:14:00,1.5839,1.5847,1.58375,1.5845,216800000.0
2009-02-18 20:15:00,1.58445,1.58465,1.584,1.5846,173800000.0
2009-02-18 20:16:00,1.5846,1.58495,1.58375,1.5849,250000000.0
2009-02-18 20:17:00,1.5849,1.58505,1.5844,1.5849,155200000.0
2009-02-18 20:18:00,1.58485,1.58515,1.58485,1.5849,109400000.0
2009-02-18 20:19:00,1.58475,1.5851,1.58455,1.58485,288800000.0
2009-02-18 20:20:00,1.5847,1.585,1.58465,1.58495,110600000.0
2009-02-18 20:21:00,1.58505,1.58505,1.5848,1.58495,92200000.0
2009-02-18 20:22:00,1.58495,1.58505,1.58465,1.5849,153600000.0
2009-02-18 20:23:00,1.585,1.585,1.5846,1.5847,132400000.0
2009-02-18 20:24:00,1.5848,1.5848,1.5844,1.5844,108000000.0
2009-02-18 20:25:00,1.58445,1.58525,1.5843,1.585,120400000.0
2009-02-18 20:26:00,1.5851,1.5851,1.5848,1.5849,81400000.0
2009-02-18 20:27:00,1.58495,1.58495,1.58425,1.5845,193800000.0
2009-02-18 20:28:00,1.58455,1.5848,1.5842,1.5844,148000000.0
2009-02-18 20:29:00,1.5845,1.5847,1.58435,1.5846,122600000.0
2009-02-18 20:30:00,1.58455,1.5847,1.5843,1.5847,198600000.0
2009-02-18 20:31:00,1.5848,1.58485,1.58405,1.58415,192600000.0
2009-02-18 20:32:00,1.58415,1.58435,1.5839,1.58435,175200000.0
2009-02-18 20:33:00,1.5844,1.5847,1.5844,1.5845,98200000.0
2009-02-18 20:34:00,1.58445,1.5847,1.5841,1.58425,156600000.0
2009-02-18 20:35:00,1.5842,1.58475,1.5842,1.58475,94400000.0
2009-02-18 20:36:00,1.5848,1.58505,1.58435,1.58435,137200000.0
2009-02-18 20:37:00,1.58435,1.5845,1.58415,1.5843,113400000.0
2009-02-18 20:38:00,1.58435,1.58575,1.58435,1.5857,292400000.0
2009-02-18 20:39:00,1.5856,1.58665,1.5851,1.58585,316000000.0
2009-02-18 20:40:00,1.5856,1.5856,1.58495,1.5852,172000000.0
2009-02-18 20:41:00,1.58535,1.58565,1.5848,1.58515,179200000.0
2009-02-18 20:42:00,1.58515,1.5861,1.58515,1.5861,102800000.0
2009-02-18 20:43:00,1.5861,1.5861,1.585,1.5854,194800000.0
2009-02-18 20:44:00,1.58555,1.5857,1.5851,1.58545,195800000.0
2009-02-18 20:45:00,1.58545,1.58545,1.5842,1.58455,247800000.0
2009-02-18 20:46:00,1.58455,1.58535,1.5845,1.5852,234400000.0
2009-02-18 20:47:00,1.5852,1.58525,1.5847,1.58525,198600000.0
2009-02-18 20:48:00,1.5852,1.5852,1.58445,1.5845,156600000.0
2009-02-18 20:49:00,1.5845,1.58495,1.5845,1.5846,96800000.0
2009-02-18 20:50:00,1.5846,1.58505,1.58445,1.5849,167800000.0
2009-02-18 20:51:00,1.585,1.58515,1.58465,1.5848,116400000.0
2009-02-18 20:52:00,1.58475,1.5848,1.58425,1.5848,100000000.0
2009-02-18 20:53:00,1.5847,1.5847,1.5844,1.58445,57800000.0
2009-02-18 20:54:00,1.58445,1.58495,1.5842,1.58495,165000000.0
2009-02-18 20:55:00,1.58505,1.58535,1.5847,1.5847,128800000.0
2009-02-18 20:56:00,1.5846,1.58475,1.5835,1.5837,245200000.0
2009-02-18 20:57:00,1.58365,1.58365,1.58325,1.5833,184600000.0
2009-02-18 20:58:00,1.5833,1.58395,1.58325,1.58395,126000000.0
2009-02-18 20:59:00,1.58395,1.5843,1.5828,1.583,247600000.0
2009-02-18 21:00:00,1.583,1.5835,1.58295,1.58345,212200000.0
2009-02-18 21:01:00,1.58345,1.5842,1.5833,1.5836,181600000.0
2009-02-18 21:02:00,1.5836,1.58375,1.5832,1.5836,247600000.0
2009-02-18 21:03:00,1.58375,1.5841,1.5834,1.58355,290200000.0
2009-02-18 21:04:00,1.5837,1.5838,1.58275,1.58305,178000000.0
2009-02-18 21:05:00,1.5831,1.58385,1.5829,1.58385,207800000.0
2009-02-18 21:06:00,1.5838,1.58395,1.5823,1.5824,196800000.0
2009-02-18 21:07:00,1.58245,1.58245,1.5809,1.5818,290200000.0
2009-02-18 21:08:00,1.58175,1.5824,1.58075,1.58115,255600000.0
2009-02-18 21:09:00,1.58115,1.5813,1.5808,1.58095,185400000.0
2009-02-18 21:10:00,1.581,1.5815,1.581,1.5811,144600000.0
2009-02-18 21:11:00,1.58115,1.5822,1.58115,1.58195,237000000.0
2009-02-18 21:12:00,1.58195,1.58295,1.58175,1.58295,226800000.0
2009-02-18 21:13:00,1.58285,1.58395,1.5828,1.58345,244200000.0
2009-02-18 21:14:00,1.58355,1.58365,1.58275,1.58305,346200000.0
2009-02-18 21:15:00,1.5831,1.5834,1.58185,1.58255,280000000.0
2009-02-18 21:16:00,1.58265,1.583,1.5823,1.58245,285200000.0
2009-02-18 21:17:00,1.58255,1.583,1.58235,1.58235,179800000.0
2009-02-18 21:18:00,1.58225,1.58315,1.58195,1.5826,218200000.0
2009-02-18 21:19:00,1.5825,1.58285,1.5822,1.58235,167800000.0
2009-02-18 21:20:00,1.5824,1.58245,1.58215,1.5823,138800000.0
2009-02-18 21:21:00,1.58245,1.5829,1.5821,1.58235,199000000.0
2009-02-18 21:22:00,1.5823,1.58235,1.5818,1.5821,207200000.0
2009-02-18 21:23:00,1.582,1.5832,1.5818,1.58295,226000000.0
2009-02-18 21:24:00,1.58285,1.5831,1.5822,1.58275,268800000.0
2009-02-18 21:25:00,1.5825,1.5828,1.5822,1.5822,170000000.0
2009-02-18 21:26:00,1.5822,1.58235,1.5819,1.582,287600000.0
2009-02-18 21:27:00,1.5821,1.58335,1.5819,1.583,328600000.0
2009-02-18 21:28:00,1.58285,1.5829,1.5821,1.58245,181000000.0
2009-02-18 21:29:00,1.5824,1.5828,1.58165,1.58175,285400000.0
2009-02-18 21:30:00,1.5818,1.582,1.58135,1.5814,298400000.0
2009-02-18 21:31:00,1.58135,1.58285,1.58135,1.58205,255400000.0
2009-02-18 21:32:00,1.58205,1.58235,1.5812,1.5815,309800000.0
2009-02-18 21:33:00,1.58145,1.58175,1.5814,1.5815,238400000.0
2009-02-18 21:34:00,1.58155,1.5827,1.5815,1.58195,272400000.0
2009-02-18 21:35:00,1.5821,1.58255,1.5817,1.58205,238600000.0
2009-02-18 21:36:00,1.58205,1.58235,1.5816,1.5816,113000000.0
2009-02-18 21:37:00,1.58165,1.58175,1.58085,1.5813,245200000.0
2009-02-18 21:38:00,1.58135,1.58135,1.58095,1.5811,143400000.0
2009-02-18 21:39:00,1.58105,1.58105,1.5801,1.58085,216600000.0
2009-02-18 21:40:00,1.58085,1.58085,1.58015,1.5804,237400000.0
2009-02-18 21:41:00,1.58045,1.5806,1.5801,1.58035,233600000.0
2009-02-18 21:42:00,1.58045,1.5808,1.5799,1.5799,206800000.0
2009-02-18 21:43:00,1.58,1.5801,1.58,1.58,104600000.0
2009-02-18 21:44:00,1.5801,1.5804,1.5799,1.58025,115000000.0
2009-02-18 21:45:00,1.5803,1.58075,1.5803,1.58045,156400000.0
2009-02-18 21:46:00,1.58045,1.5809,1.5799,1.58085,140200000.0
2009-02-18 21:47:00,1.581,1.5811,1.58025,1.5804,237000000.0
2009-02-18 21:48:00,1.58035,1.58045,1.5799,1.58005,81600000.0
2009-02-18 21:49:00,1.58,1.58065,1.58,1.5805,235000000.0
2009-02-18 21:50:00,1.5805,1.58125,1.5805,1.58125,138200000.0
2009-02-18 21:51:00,1.5813,1.58135,1.5807,1.58085,161600000.0
2009-02-18 21:52:00,1.58075,1.58105,1.58055,1.58105,215200000.0
2009-02-18 21:53:00,1.58115,1.5815,1.58065,1.58105,240200000.0
2009-02-18 21:54:00,1.58095,1.58115,1.58065,1.581,119600000.0
2009-02-18 21:55:00,1.5812,1.58155,1.58055,1.5809,317600000.0
2009-02-18 21:56:00,1.581,1.5813,1.5804,1.581,237200000.0
2009-02-18 21:57:00,1.58105,1.58105,1.5803,1.58065,294800000.0
2009-02-18 21:58:00,1.5806,1.5806,1.5799,1.5799,226000000.0
2009-02-18 21:59:00,1.58,1.5801,1.58,1.58,75400000.0
2009-02-18 22:00:00,1.58,1.58,1.57905,1.5794,120800000.0
2009-02-18 22:01:00,1.57945,1.5799,1.57945,1.57975,158800000.0
2009-02-18 22:02:00,1.5797,1.58005,1.5791,1.57985,294000000.0
2009-02-18 22:03:00,1.57985,1.5811,1.5795,1.58055,241600000.0
2009-02-18 22:04:00,1.58045,1.5807,1.57995,1.5807,158600000.0
2009-02-18 22:05:00,1.58075,1.58095,1.5801,1.5803,119000000.0
2009-02-18 22:06:00,1.58025,1.58065,1.5797,1.57985,233400000.0
2009-02-18 22:07:00,1.57995,1.58065,1.57985,1.5799,292400000.0
2009-02-18 22:08:00,1.58,1.5802,1.5797,1.5798,217800000.0
2009-02-18 22:09:00,1.57975,1.5799,1.57945,1.57945,210000000.0
2009-02-18 22:10:00,1.57955,1.58025,1.5794,1.58025,146400000.0
2009-02-18 22:11:00,1.5801,1.5808,1.58,1.58075,217600000.0
2009-02-18 22:12:00,1.58075,1.58075,1.5803,1.5805,125400000.0
2009-02-18 22:13:00,1.5806,1.5806,1.58025,1.5803,87400000.0
2009-02-18 22:14:00,1.5803,1.58065,1.58015,1.58045,87400000.0
2009-02-18 22:15:00,1.5804,1.5804,1.57955,1.57955,264200000.0
2009-02-18 22:16:00,1.57965,1.58045,1.5795,1.5801,141600000.0
2009-02-18 22:17:00,1.58005,1.58025,1.58005,1.58025,30400000.0
2009-02-18 22:18:00,1.58025,1.5807,1.58025,1.5804,84600000.0
2009-02-18 22:19:00,1.5805,1.58065,1.58015,1.58025,114000000.0
2009-02-18 22:20:00,1.5802,1.5811,1.5801,1.58055,173000000.0
2009-02-18 22:21:00,1.58045,1.58045,1.57955,1.5801,215400000.0
2009-02-18 22:22:00,1.5801,1.5801,1.5794,1.5795,177200000.0
2009-02-18 22:23:00,1.5796,1.57985,1.5794,1.5796,132800000.0
2009-02-18 22:24:00,1.5796,1.5802,1.57955,1.57975,208200000.0
2009-02-18 22:25:00,1.57975,1.57975,1.57945,1.5795,98800000.0
2009-02-18 22:26:00,1.57965,1.58,1.57955,1.57975,120800000.0
2009-02-18 22:27:00,1.5798,1.5798,1.5793,1.5795,97600000.0
2009-02-18 22:28:00,1.5795,1.5795,1.5791,1.5793,83800000.0
2009-02-18 22:29:00,1.57915,1.5793,1.5788,1.57895,198800000.0
2009-02-18 22:30:00,1.57895,1.57935,1.57895,1.57905,156400000.0
2009-02-18 22:31:00,1.57915,1.5795,1.5789,1.57915,142200000.0
2009-02-18 22:32:00,1.57905,1.5794,1.579,1.5792,152000000.0
2009-02-18 22:33:00,1.5791,1.5794,1.57885,1.5792,121400000.0
2009-02-18 22:34:00,1.5792,1.58,1.5792,1.57955,170800000.0
2009-02-18 22:35:00,1.57955,1.58015,1.57925,1.57935,261400000.0
2009-02-18 22:36:00,1.5793,1.5799,1.5793,1.5796,176400000.0
2009-02-18 22:37:00,1.5796,1.5799,1.57955,1.57975,159600000.0
2009-02-18 22:38:00,1.5796,1.5796,1.57945,1.57955,76000000.0
2009-02-18 22:39:00,1.57955,1.5796,1.57935,1.5794,125400000.0
2009-02-18 22:40:00,1.57945,1.57955,1.57925,1.57925,57000000.0
2009-02-18 22:41:00,1.5793,1.5797,1.57905,1.5797,101200000.0
2009-02-18 22:42:00,1.5796,1.5797,1.57875,1.5789,163200000.0
2009-02-18 22:43:00,1.579,1.5792,1.57875,1.5788,135000000.0
2009-02-18 22:44:00,1.5788,1.57905,1.5786,1.57875,143400000.0
2009-02-18 22:45:00,1.5789,1.579,1.57875,1.5789,87400000.0
2009-02-18 22:46:00,1.5789,1.57905,1.5787,1.57885,108400000.0
2009-02-18 22:47:00,1.57905,1.57905,1.57855,1.57885,109000000.0
2009-02-18 22:48:00,1.57885,1.57895,1.5786,1.5786,91200000.0
2009-02-18 22:49:00,1.5786,1.5787,1.57825,1.5783,125400000.0
2009-02-18 22:50:00,1.57845,1.5786,1.5781,1.57835,173400000.0
2009-02-18 22:51:00,1.5783,1.57855,1.5781,1.57825,131200000.0
2009-02-18 22:52:00,1.5783,1.57855,1.5783,1.5785,61000000.0
2009-02-18 22:53:00,1.57845,1.57905,1.57845,1.5788,114600000.0
2009-02-18 22:54:00,1.57895,1.57925,1.5786,1.5787,191400000.0
2009-02-18 22:55:00,1.57885,1.579,1.57855,1.57875,144800000.0
2009-02-18 22:56:00,1.5787,1.57885,1.57845,1.5787,81800000.0
2009-02-18 22:57:00,1.57875,1.57915,1.57855,1.57905,167200000.0
2009-02-18 22:58:00,1.579,1.5797,1.57895,1.57935,135600000.0
2009-02-18 22:59:00,1.57935,1.57945,1.5788,1.5791,179600000.0
2009-02-18 23:00:00,1.57905,1.57905,1.5787,1.5788,137400000.0
2009-02-18 23:01:00,1.5788,1.5788,1.5784,1.5785,78000000.0
2009-02-18 23:02:00,1.57855,1.57855,1.5785,1.57855,15200000.0
2009-02-18 23:03:00,1.57855,1.579,1.5784,1.5784,87600000.0
2009-02-18 23:04:00,1.5784,1.57895,1.57835,1.5784,162000000.0
2009-02-18 23:05:00,1.5784,1.57935,1.57825,1.57825,121400000.0
2009-02-18 23:06:00,1.5789,1.57985,1.5788,1.57975,128200000.0
2009-02-18 23:07:00,1.57985,1.57995,1.57865,1.5788,95400000.0
2009-02-18 23:08:00,1.57875,1.57925,1.57865,1.57895,102200000.0
2009-02-18 23:09:00,1.57885,1.57895,1.57875,1.57885,35800000.0
2009-02-18 23:10:00,1.57875,1.5792,1.5784,1.5784,142400000.0
2009-02-18 23:11:00,1.57845,1.5787,1.5784,1.57865,57400000.0
2009-02-18 23:12:00,1.5788,1.57905,1.5787,1.5787,39000000.0
2009-02-18 23:13:00,1.57895,1.5791,1.57895,1.5791,24000000.0
2009-02-18 23:14:00,1.5785,1.5792,1.5785,1.5791,34500000.0
2009-02-18 23:15:00,1.57935,1.5794,1.57875,1.5794,44300000.0
2009-02-18 23:16:00,1.5794,1.5794,1.5794,1.5794,51200000.0
2009-02-18 23:17:00,1.5794,1.58055,1.5792,1.57945,131800000.0
2009-02-18 23:18:00,1.5795,1.5807,1.57925,1.5799,173800000.0
2009-02-18 23:19:00,1.5799,1.58105,1.5798,1.5799,167800000.0
2009-02-18 23:20:00,1.58005,1.5802,1.57945,1.5801,144600000.0
2009-02-18 23:21:00,1.5801,1.5802,1.57965,1.5797,105000000.0
2009-02-18 23:22:00,1.5796,1.5798,1.5796,1.5798,19000000.0
2009-02-18 23:23:00,1.5798,1.5798,1.5798,1.5798,3800000.0
2009-02-18 23:24:00,1.57985,1.58015,1.5798,1.58005,62400000.0
2009-02-18 23:25:00,1.58005,1.58015,1.5797,1.58005,59000000.0
2009-02-18 23:26:00,1.58005,1.58005,1.5797,1.5797,24800000.0
2009-02-18 23:27:00,1.5798,1.5802,1.5798,1.5802,51000000.0
2009-02-18 23:28:00,1.5803,1.58045,1.58005,1.58045,41400000.0
2009-02-18 23:29:00,1.58055,1.58055,1.57985,1.5801,78200000.0
2009-02-18 23:30:00,1.5801,1.58085,1.5798,1.5803,150200000.0
2009-02-18 23:31:00,1.5804,1.5805,1.5802,1.5805,40000000.0
2009-02-18 23:32:00,1.58085,1.5814,1.5805,1.58115,57200000.0
2009-02-18 23:33:00,1.58075,1.58085,1.5806,1.5807,35000000.0
2009-02-18 23:34:00,1.5806,1.5808,1.5796,1.58035,96200000.0
2009-02-18 23:35:00,1.58055,1.58055,1.57945,1.58025,33600000.0
2009-02-18 23:36:00,1.5804,1.58045,1.5796,1.5799,93000000.0
2009-02-18 23:37:00,1.5799,1.5801,1.5798,1.57985,55000000.0
2009-02-18 23:38:00,1.5799,1.58035,1.5797,1.57995,130000000.0
2009-02-18 23:39:00,1.58005,1.58045,1.58005,1.58045,66600000.0
2009-02-18 23:40:00,1.58035,1.58035,1.58015,1.58015,33600000.0
2009-02-18 23:41:00,1.5803,1.58045,1.5803,1.5804,43800000.0
2009-02-18 23:42:00,1.58045,1.5806,1.58015,1.58025,33000000.0
2009-02-18 23:43:00,1.5803,1.5804,1.5798,1.58005,64800000.0
2009-02-18 23:44:00,1.58005,1.58015,1.58005,1.58005,98800000.0
2009-02-18 23:45:00,1.5802,1.5803,1.58005,1.58015,25400000.0
2009-02-18 23:46:00,1.5801,1.5801,1.5798,1.58005,70000000.0
2009-02-18 23:47:00,1.58005,1.58005,1.58005,1.58005,7600000.0
2009-02-18 23:48:00,1.57995,1.58015,1.5798,1.58015,74400000.0
2009-02-18 23:49:00,1.5801,1.58035,1.57975,1.58035,156400000.0
2009-02-18 23:50:00,1.5804,1.5811,1.57885,1.58045,221500000.0
2009-02-18 23:51:00,1.58065,1.58085,1.5805,1.58085,43400000.0
2009-02-18 23:52:00,1.5807,1.5807,1.5803,1.5806,75000000.0
2009-02-18 23:53:00,1.58055,1.58055,1.5804,1.58045,17200000.0
2009-02-18 23:54:00,1.58055,1.58065,1.58045,1.58065,22800000.0
2009-02-18 23:55:00,1.5806,1.5806,1.58015,1.58015,37600000.0
2009-02-18 23:56:00,1.58,1.5801,1.5799,1.5799,51000000.0
2009-02-18 23:57:00,1.5799,1.58045,1.57905,1.5792,159400000.0
2009-02-18 23:58:00,1.5794,1.5797,1.5794,1.5795,21800000.0
2009-02-18 23:59:00,1.57935,1.5798,1.57905,1.5794,84400000.0
2009-02-19 00:00:00,1.5791,1.5794,1.5791,1.5794,24000000.0
2009-02-19 00:01:00,1.5793,1.5795,1.5792,1.57935,15000000.0
2009-02-19 00:02:00,1.5792,1.57945,1.5783,1.57905,38400000.0
2009-02-19 00:03:00,1.57925,1.57925,1.57915,1.5792,6400000.0
2009-02-19 00:04:00,1.57925,1.57965,1.57925,1.57965,21400000.0
2009-02-19 00:05:00,1.57965,1.57965,1.5791,1.5793,26000000.0
2009-02-19 00:06:00,1.57935,1.5798,1.5793,1.5795,79800000.0
2009-02-19 00:07:00,1.57955,1.5796,1.5795,1.5796,38000000.0
2009-02-19 00:08:00,1.5797,1.5797,1.57885,1.57965,36800000.0
2009-02-19 00:09:00,1.5798,1.5798,1.5787,1.5793,104400000.0
2009-02-19 00:10:00,1.57915,1.5795,1.5786,1.5794,48200000.0
2009-02-19 00:11:00,1.58,1.5802,1.5797,1.5801,45800000.0
2009-02-19 00:12:00,1.57985,1.58025,1.57985,1.58,49400000.0
2009-02-19 00:13:00,1.58,1.5802,1.579,1.5802,96800000.0
2009-02-19 00:14:00,1.58035,1.58055,1.5794,1.5799,179800000.0
2009-02-19 00:15:00,1.58005,1.58095,1.5799,1.5806,107400000.0
2009-02-19 00:16:00,1.58075,1.5812,1.58075,1.581,63800000.0
2009-02-19 00:17:00,1.58095,1.581,1.58065,1.58095,31400000.0
2009-02-19 00:18:00,1.581,1.5818,1.58055,1.58055,60400000.0
2009-02-19 00:19:00,1.58065,1.58155,1.5806,1.5814,39000000.0
2009-02-19 00:20:00,1.581,1.5815,1.5803,1.58105,33800000.0
2009-02-19 00:21:00,1.5812,1.5812,1.5809,1.5809,9600000.0
2009-02-19 00:22:00,1.5809,1.58095,1.58085,1.58085,11800000.0
2009-02-19 00:23:00,1.58085,1.58135,1.5805,1.5806,55400000.0
2009-02-19 00:24:00,1.5807,1.58135,1.58065,1.58135,24200000.0
2009-02-19 00:25:00,1.58145,1.5815,1.5806,1.5806,11800000.0
2009-02-19 00:26:00,1.58135,1.5816,1.58135,1.5816,11400000.0
2009-02-19 00:27:00,1.58175,1.58175,1.58175,1.58175,3800000.0
2009-02-19 00:28:00,1.5817,1.5817,1.58125,1.5814,25400000.0
2009-02-19 00:29:00,1.5815,1.58165,1.5815,1.58165,7600000.0
2009-02-19 00:30:00,1.5817,1.58185,1.5817,1.5817,14400000.0
2009-02-19 00:31:00,1.5817,1.58195,1.5817,1.58195,22800000.0
2009-02-19 00:32:00,1.5818,1.5819,1.58105,1.58165,48000000.0
2009-02-19 00:33:00,1.58165,1.5823,1.58165,1.5822,85600000.0
2009-02-19 00:34:00,1.58225,1.5823,1.58215,1.58225,55000000.0
2009-02-19 00:35:00,1.5823,1.58265,1.5823,1.58245,38200000.0
2009-02-19 00:36:00,1.5825,1.58255,1.58215,1.58225,59800000.0
2009-02-19 00:37:00,1.5823,1.5827,1.5816,1.58175,119000000.0
2009-02-19 00:38:00,1.5819,1.58205,1.5816,1.5818,73800000.0
2009-02-19 00:39:00,1.58185,1.58185,1.58055,1.58055,10200000.0
2009-02-19 00:40:00,1.58005,1.5814,1.57985,1.58045,32000000.0
2009-02-19 00:41:00,1.58035,1.5806,1.57985,1.5806,36800000.0
2009-02-19 00:42:00,1.5805,1.5805,1.5796,1.58,38800000.0
2009-02-19 00:43:00,1.58015,1.58015,1.57995,1.5801,22200000.0
2009-02-19 00:44:00,1.5801,1.5802,1.5801,1.5802,9200000.0
2009-02-19 00:45:00,1.5806,1.5814,1.5803,1.5806,51400000.0
2009-02-19 00:46:00,1.58075,1.58075,1.57965,1.58005,31400000.0
2009-02-19 00:47:00,1.5801,1.58115,1.58005,1.58005,109000000.0
2009-02-19 00:48:00,1.5802,1.5804,1.5795,1.5795,11200000.0
2009-02-19 00:49:00,1.5795,1.57985,1.5794,1.5794,13400000.0
2009-02-19 00:50:00,1.57965,1.58075,1.57965,1.58055,40400000.0
2009-02-19 00:51:00,1.5804,1.58075,1.5804,1.5805,42600000.0
2009-02-19 00:52:00,1.5805,1.5808,1.5804,1.5808,72400000.0
2009-02-19 00:53:00,1.58055,1.5808,1.58055,1.5808,7400000.0
2009-02-19 00:54:00,1.5809,1.5809,1.57975,1.58065,55200000.0
2009-02-19 00:55:00,1.58065,1.58075,1.5798,1.5804,23200000.0
2009-02-19 00:56:00,1.5804,1.58065,1.5804,1.5804,22200000.0
2009-02-19 00:57:00,1.5804,1.5805,1.5804,1.5805,30200000.0
2009-02-19 00:58:00,1.58055,1.58075,1.5804,1.5804,12200000.0
2009-02-19 00:59:00,1.58065,1.5809,1.5804,1.5809,28200000.0
2009-02-19 01:00:00,1.581,1.58215,1.5804,1.5804,55200000.0
2009-02-19 01:01:00,1.58125,1.58175,1.58125,1.58175,26800000.0
2009-02-19 01:02:00,1.5815,1.5815,1.58015,1.58095,77000000.0
2009-02-19 01:03:00,1.5811,1.5811,1.57965,1.5802,102400000.0
2009-02-19 01:04:00,1.58015,1.58125,1.5801,1.58125,44400000.0
2009-02-19 01:05:00,1.5812,1.58165,1.581,1.58165,25600000.0
2009-02-19 01:06:00,1.58165,1.5822,1.5812,1.5813,58800000.0
2009-02-19 01:07:00,1.58135,1.5814,1.5809,1.581,32000000.0
2009-02-19 01:08:00,1.5809,1.58145,1.5806,1.58145,30000000.0
2009-02-19 01:09:00,1.5815,1.58175,1.58135,1.58175,42200000.0
2009-02-19 01:10:00,1.5816,1.5819,1.5815,1.5815,8600000.0
2009-02-19 01:11:00,1.58115,1.58125,1.5805,1.58125,23600000.0
2009-02-19 01:12:00,1.5815,1.5816,1.5815,1.5816,13000000.0
2009-02-19 01:13:00,1.5816,1.58175,1.5816,1.5816,43800000.0
2009-02-19 01:14:00,1.5816,1.5822,1.58145,1.5822,36100000.0
2009-02-19 01:15:00,1.5823,1.58315,1.58185,1.58185,78000000.0
2009-02-19 01:16:00,1.582,1.582,1.58005,1.5802,55600000.0
2009-02-19 01:17:00,1.5804,1.58095,1.58005,1.58095,31800000.0
2009-02-19 01:18:00,1.58125,1.58155,1.58045,1.5805,23600000.0
2009-02-19 01:19:00,1.5804,1.5814,1.5802,1.58135,90200000.0
2009-02-19 01:20:00,1.58135,1.58215,1.58055,1.58175,92600000.0
2009-02-19 01:21:00,1.58175,1.58175,1.5816,1.5816,4800000.0
2009-02-19 01:22:00,1.58165,1.58185,1.58165,1.58185,7000000.0
2009-02-19 01:23:00,1.5818,1.5818,1.5812,1.5812,49000000.0
2009-02-19 01:24:00,1.5812,1.5814,1.5811,1.58135,97600000.0
2009-02-19 01:25:00,1.5812,1.58135,1.58115,1.58135,83800000.0
2009-02-19 01:26:00,1.5813,1.5813,1.58055,1.5809,125600000.0
2009-02-19 01:27:00,1.58105,1.58135,1.5809,1.58135,64200000.0
2009-02-19 01:28:00,1.5813,1.58135,1.58125,1.58135,15200000.0
2009-02-19 01:29:00,1.5815,1.5815,1.5811,1.5812,33600000.0
2009-02-19 01:30:00,1.58125,1.58155,1.58115,1.5812,33000000.0
2009-02-19 01:31:00,1.5813,1.58145,1.5809,1.5814,50800000.0
2009-02-19 01:32:00,1.58145,1.5819,1.58145,1.5819,26600000.0
2009-02-19 01:33:00,1.5818,1.58185,1.5815,1.5815,15200000.0
2009-02-19 01:34:00,1.5817,1.5819,1.58135,1.5819,53000000.0
2009-02-19 01:35:00,1.58185,1.58185,1.5816,1.58175,83600000.0
2009-02-19 01:36:00,1.5819,1.5819,1.5817,1.58185,22800000.0
2009-02-19 01:37:00,1.5819,1.5821,1.5817,1.58205,77600000.0
2009-02-19 01:38:00,1.5821,1.5821,1.58085,1.5809,59400000.0
2009-02-19 01:39:00,1.5809,1.581,1.5801,1.5809,50800000.0
2009-02-19 01:40:00,1.581,1.5812,1.581,1.58105,45600000.0
2009-02-19 01:41:00,1.5811,1.5811,1.58105,1.58105,22800000.0
2009-02-19 01:42:00,1.58115,1.5814,1.5811,1.5813,116600000.0
2009-02-19 01:43:00,1.5815,1.5819,1.5815,1.5819,70400000.0
2009-02-19 01:44:00,1.582,1.58225,1.58155,1.58155,108000000.0
2009-02-19 01:45:00,1.58165,1.5823,1.58155,1.58195,112400000.0
2009-02-19 01:46:00,1.58195,1.58215,1.58175,1.58175,113200000.0
2009-02-19 01:47:00,1.58175,1.5821,1.5815,1.5821,81000000.0
2009-02-19 01:48:00,1.582,1.582,1.582,1.582,4000000.0
2009-02-19 01:49:00,1.582,1.582,1.58095,1.58135,56000000.0
2009-02-19 01:50:00,1.5814,1.58145,1.58115,1.58145,25600000.0
2009-02-19 01:51:00,1.58145,1.5818,1.5814,1.5818,26800000.0
2009-02-19 01:52:00,1.58205,1.5826,1.58185,1.5825,87000000.0
2009-02-19 01:53:00,1.58255,1.58275,1.58255,1.58255,35000000.0
2009-02-19 01:54:00,1.58255,1.58305,1.5817,1.58305,62800000.0
2009-02-19 01:55:00,1.5832,1.5832,1.5818,1.58295,90000000.0
2009-02-19 01:56:00,1.583,1.58305,1.58125,1.58155,104600000.0
2009-02-19 01:57:00,1.58175,1.5828,1.58175,1.5819,106800000.0
2009-02-19 01:58:00,1.5819,1.5832,1.58185,1.5823,82800000.0
2009-02-19 01:59:00,1.58235,1.5831,1.58195,1.58285,75800000.0
2009-02-19 02:00:00,1.58285,1.58335,1.58165,1.58195,143600000.0
2009-02-19 02:01:00,1.58185,1.583,1.5817,1.5817,219000000.0
2009-02-19 02:02:00,1.58195,1.5824,1.5818,1.5823,69800000.0
2009-02-19 02:03:00,1.58225,1.58225,1.58085,1.58085,157400000.0
2009-02-19 02:04:00,1.58095,1.58135,1.58095,1.5811,158000000.0
2009-02-19 02:05:00,1.5811,1.58265,1.5809,1.58265,153600000.0
2009-02-19 02:06:00,1.58305,1.58325,1.5824,1.5825,88200000.0
2009-02-19 02:07:00,1.5825,1.5829,1.5825,1.5829,33800000.0
2009-02-19 02:08:00,1.5829,1.5829,1.58265,1.5829,44800000.0
2009-02-19 02:09:00,1.5829,1.5829,1.58275,1.5829,48200000.0
2009-02-19 02:10:00,1.5829,1.58315,1.5828,1.58315,16800000.0
2009-02-19 02:11:00,1.58315,1.5834,1.5829,1.583,56200000.0
2009-02-19 02:12:00,1.58315,1.58365,1.58315,1.5833,75600000.0
2009-02-19 02:13:00,1.58325,1.58325,1.5827,1.5829,64400000.0
2009-02-19 02:14:00,1.5829,1.5829,1.58265,1.58285,39000000.0
2009-02-19 02:15:00,1.5829,1.5829,1.5821,1.58215,28400000.0
2009-02-19 02:16:00,1.5823,1.58265,1.58225,1.58265,47400000.0
2009-02-19 02:17:00,1.58265,1.583,1.5824,1.5829,156200000.0
2009-02-19 02:18:00,1.583,1.583,1.5829,1.583,38600000.0
2009-02-19 02:19:00,1.583,1.58315,1.58235,1.58275,87600000.0
2009-02-19 02:20:00,1.58275,1.58275,1.5824,1.58265,46000000.0
2009-02-19 02:21:00,1.58265,1.58265,1.58205,1.58215,38800000.0
2009-02-19 02:22:00,1.58225,1.5825,1.58225,1.5824,56200000.0
2009-02-19 02:23:00,1.5824,1.5824,1.5824,1.5824,6400000.0
2009-02-19 02:24:00,1.5824,1.5824,1.58225,1.58235,28400000.0
2009-02-19 02:25:00,1.5824,1.5824,1.58225,1.58225,28000000.0
2009-02-19 02:26:00,1.58225,1.5825,1.58215,1.58215,7400000.0
2009-02-19 02:27:00,1.58225,1.5824,1.58225,1.58225,17000000.0
2009-02-19 02:28:00,1.58225,1.58225,1.582,1.58215,11200000.0
2009-02-19 02:29:00,1.58215,1.58225,1.582,1.58225,14400000.0
2009-02-19 02:30:00,1.58225,1.58225,1.58215,1.58225,17200000.0
2009-02-19 02:31:00,1.58225,1.58225,1.58225,1.58225,8000000.0
2009-02-19 02:32:00,1.58215,1.5823,1.5819,1.5819,89600000.0
2009-02-19 02:33:00,1.5819,1.58265,1.5819,1.58265,145200000.0
2009-02-19 02:34:00,1.58265,1.5834,1.5825,1.58315,150600000.0
2009-02-19 02:35:00,1.58315,1.58315,1.58275,1.583,57200000.0
2009-02-19 02:36:00,1.583,1.5831,1.58285,1.58285,26800000.0
2009-02-19 02:37:00,1.5828,1.583,1.5826,1.58285,48800000.0
2009-02-19 02:38:00,1.58285,1.58285,1.5825,1.5826,68200000.0
2009-02-19 02:39:00,1.58255,1.583,1.58255,1.58275,74000000.0
2009-02-19 02:40:00,1.58285,1.58285,1.58275,1.58275,10200000.0
2009-02-19 02:41:00,1.5828,1.58285,1.58275,1.58285,64400000.0
2009-02-19 02:42:00,1.5829,1.58345,1.5825,1.5826,160600000.0
2009-02-19 02:43:00,1.5826,1.5828,1.5826,1.58275,51400000.0
2009-02-19 02:44:00,1.5828,1.58335,1.58275,1.58335,171000000.0
2009-02-19 02:45:00,1.58325,1.58365,1.58305,1.5834,218800000.0
2009-02-19 02:46:00,1.5833,1.58355,1.5833,1.5834,123400000.0
2009-02-19 02:47:00,1.5833,1.5833,1.58285,1.5829,160000000.0
2009-02-19 02:48:00,1.5828,1.58305,1.5809,1.5812,222400000.0
2009-02-19 02:49:00,1.5814,1.58175,1.5809,1.58175,132200000.0
2009-02-19 02:50:00,1.5817,1.582,1.5813,1.5814,84600000.0
2009-02-19 02:51:00,1.58145,1.58195,1.58135,1.58155,98800000.0
2009-02-19 02:52:00,1.5815,1.58185,1.5815,1.58185,53200000.0
2009-02-19 02:53:00,1.5819,1.5827,1.5818,1.58235,182400000.0
2009-02-19 02:54:00,1.5823,1.5824,1.58165,1.58205,171000000.0
2009-02-19 02:55:00,1.582,1.58225,1.58185,1.5819,102600000.0
2009-02-19 02:56:00,1.5819,1.58205,1.5815,1.5817,144400000.0
2009-02-19 02:57:00,1.58175,1.58205,1.58175,1.582,57000000.0
2009-02-19 02:58:00,1.58205,1.58255,1.58205,1.5823,95000000.0
2009-02-19 02:59:00,1.5823,1.5828,1.5823,1.58245,124400000.0
2009-02-19 03:00:00,1.5825,1.5826,1.5822,1.5823,130000000.0
2009-02-19 03:01:00,1.5823,1.5823,1.582,1.58215,63800000.0
2009-02-19 03:02:00,1.5822,1.58245,1.5822,1.58235,73600000.0
2009-02-19 03:03:00,1.5823,1.5827,1.5823,1.5827,45400000.0
2009-02-19 03:04:00,1.5827,1.5827,1.5823,1.5823,88600000.0
2009-02-19 03:05:00,1.58225,1.58225,1.5817,1.5817,29400000.0
2009-02-19 03:06:00,1.5817,1.5823,1.5817,1.58225,108000000.0
2009-02-19 03:07:00,1.58225,1.58225,1.582,1.582,87000000.0
2009-02-19 03:08:00,1.58205,1.58205,1.58175,1.58185,76200000.0
2009-02-19 03:09:00,1.58185,1.582,1.58175,1.5818,55800000.0
2009-02-19 03:10:00,1.58185,1.58185,1.5815,1.5815,6800000.0
2009-02-19 03:11:00,1.58155,1.58155,1.58105,1.58135,28800000.0
2009-02-19 03:12:00,1.5812,1.5812,1.58115,1.5812,15200000.0
2009-02-19 03:13:00,1.5811,1.5818,1.581,1.5818,76200000.0
2009-02-19 03:14:00,1.5818,1.582,1.5818,1.582,102600000.0
2009-02-19 03:15:00,1.582,1.58205,1.582,1.582,34200000.0
2009-02-19 03:16:00,1.582,1.5821,1.58165,1.58175,98800000.0
2009-02-19 03:17:00,1.58175,1.58195,1.58145,1.5818,155800000.0
2009-02-19 03:18:00,1.5819,1.5819,1.5819,1.5819,3800000.0
2009-02-19 03:19:00,1.5818,1.5818,1.5816,1.58165,72200000.0
2009-02-19 03:20:00,1.58175,1.58185,1.5815,1.58155,87400000.0
2009-02-19 03:21:00,1.58155,1.58185,1.58155,1.58185,45600000.0
2009-02-19 03:22:00,1.58175,1.58175,1.5815,1.5815,68400000.0
2009-02-19 03:23:00,1.5815,1.58165,1.5813,1.5816,133000000.0
2009-02-19 03:24:00,1.5816,1.5824,1.5816,1.58205,153600000.0
2009-02-19 03:25:00,1.5821,1.5822,1.58205,1.5821,34200000.0
2009-02-19 03:26:00,1.58215,1.58245,1.5821,1.5823,140600000.0
2009-02-19 03:27:00,1.5824,1.5826,1.5824,1.58245,87400000.0
2009-02-19 03:28:00,1.5824,1.5824,1.5824,1.5824,19000000.0
2009-02-19 03:29:00,1.58245,1.58275,1.5824,1.58275,53200000.0
2009-02-19 03:30:00,1.58265,1.58295,1.58265,1.58275,167200000.0
2009-02-19 03:31:00,1.58275,1.5832,1.58275,1.5829,98800000.0
2009-02-19 03:32:00,1.5829,1.5829,1.58265,1.58265,53200000.0
2009-02-19 03:33:00,1.5827,1.58285,1.5827,1.5828,34200000.0
2009-02-19 03:34:00,1.58285,1.58325,1.58285,1.5832,57000000.0
2009-02-19 03:35:00,1.58325,1.58325,1.5828,1.58315,50400000.0
2009-02-19 03:36:00,1.5832,1.5832,1.58235,1.58235,91000000.0
2009-02-19 03:37:00,1.58235,1.58235,1.5819,1.58225,104200000.0
2009-02-19 03:38:00,1.58235,1.58235,1.5822,1.5823,26600000.0
2009-02-19 03:39:00,1.58245,1.58245,1.58195,1.582,77000000.0
2009-02-19 03:40:00,1.58215,1.58225,1.58175,1.58195,114800000.0
2009-02-19 03:41:00,1.582,1.58235,1.582,1.58235,41800000.0
2009-02-19 03:42:00,1.58235,1.58235,1.5822,1.5822,26600000.0
2009-02-19 03:43:00,1.58215,1.5822,1.5815,1.5815,79800000.0
2009-02-19 03:44:00,1.58155,1.5817,1.58155,1.5817,38000000.0
2009-02-19 03:45:00,1.58185,1.5823,1.58185,1.5821,59000000.0
2009-02-19 03:46:00,1.58215,1.5825,1.58215,1.5824,76000000.0
2009-02-19 03:47:00,1.5825,1.5833,1.5825,1.5832,68400000.0
2009-02-19 03:48:00,1.5832,1.5832,1.5827,1.5827,91200000.0
2009-02-19 03:49:00,1.5828,1.58305,1.58255,1.583,87400000.0
2009-02-19 03:50:00,1.58295,1.58295,1.58235,1.58235,51000000.0
2009-02-19 03:51:00,1.58225,1.5831,1.58125,1.58285,159400000.0
2009-02-19 03:52:00,1.5829,1.5829,1.58285,1.58285,37400000.0
2009-02-19 03:53:00,1.58285,1.58285,1.58285,1.58285,11400000.0
2009-02-19 03:54:00,1.5829,1.58315,1.5829,1.58315,45600000.0
2009-02-19 03:55:00,1.58315,1.5835,1.5819,1.5821,36600000.0
2009-02-19 03:56:00,1.58235,1.5833,1.58185,1.5832,90000000.0
2009-02-19 03:57:00,1.58315,1.5833,1.5831,1.5833,26600000.0
2009-02-19 03:58:00,1.58325,1.58335,1.58285,1.58325,104200000.0
2009-02-19 03:59:00,1.58335,1.58335,1.58325,1.5833,33600000.0
2009-02-19 04:00:00,1.58345,1.58365,1.5834,1.5836,42200000.0
2009-02-19 04:01:00,1.5836,1.58365,1.5835,1.58365,64600000.0
2009-02-19 04:02:00,1.58365,1.5838,1.58365,1.58365,41800000.0
2009-02-19 04:03:00,1.5837,1.58385,1.58365,1.58365,64600000.0
2009-02-19 04:04:00,1.58375,1.5842,1.5829,1.58315,111200000.0
2009-02-19 04:05:00,1.5831,1.58315,1.58275,1.583,127000000.0
2009-02-19 04:06:00,1.583,1.5831,1.58295,1.58295,57000000.0
2009-02-19 04:07:00,1.5836,1.58465,1.5833,1.5846,110000000.0
2009-02-19 04:08:00,1.58455,1.58465,1.5828,1.58345,110200000.0
2009-02-19 04:09:00,1.5834,1.58345,1.58305,1.5833,107200000.0
2009-02-19 04:10:00,1.58325,1.58335,1.58325,1.58335,19000000.0
2009-02-19 04:11:00,1.58335,1.5834,1.5833,1.58335,42600000.0
2009-02-19 04:12:00,1.58345,1.58355,1.58325,1.58325,46600000.0
2009-02-19 04:13:00,1.5832,1.58325,1.583,1.583,66200000.0
2009-02-19 04:14:00,1.58305,1.5831,1.58245,1.5826,76600000.0
2009-02-19 04:15:00,1.58265,1.5829,1.5825,1.5829,100600000.0
2009-02-19 04:16:00,1.583,1.583,1.58265,1.5829,95000000.0
2009-02-19 04:17:00,1.583,1.5831,1.58295,1.5831,63000000.0
2009-02-19 04:18:00,1.58315,1.58315,1.58225,1.58275,36000000.0
2009-02-19 04:19:00,1.5829,1.5833,1.58285,1.58305,86400000.0
2009-02-19 04:20:00,1.583,1.5831,1.58285,1.58305,67000000.0
2009-02-19 04:21:00,1.58295,1.5833,1.58275,1.58275,161400000.0
2009-02-19 04:22:00,1.5827,1.5828,1.58265,1.58265,26800000.0
2009-02-19 04:23:00,1.5826,1.58265,1.5826,1.5826,23000000.0
2009-02-19 04:24:00,1.58265,1.5829,1.58265,1.5829,61000000.0
2009-02-19 04:25:00,1.58295,1.58295,1.58285,1.58295,51800000.0
2009-02-19 04:26:00,1.58295,1.58295,1.5828,1.58285,26600000.0
2009-02-19 04:27:00,1.583,1.5834,1.583,1.5834,26600000.0
2009-02-19 04:28:00,1.58335,1.58335,1.583,1.583,76200000.0
2009-02-19 04:29:00,1.583,1.5833,1.583,1.58325,76800000.0
2009-02-19 04:30:00,1.58325,1.58325,1.58295,1.583,127800000.0
2009-02-19 04:31:00,1.58305,1.5831,1.58305,1.5831,21400000.0
2009-02-19 04:32:00,1.58315,1.58335,1.58315,1.58335,28200000.0
2009-02-19 04:33:00,1.5834,1.58355,1.5831,1.5831,125200000.0
2009-02-19 04:34:00,1.58305,1.5834,1.58305,1.58315,103400000.0
2009-02-19 04:35:00,1.58315,1.58325,1.5828,1.58305,75800000.0
2009-02-19 04:36:00,1.5831,1.5834,1.5831,1.5834,68400000.0
2009-02-19 04:37:00,1.58335,1.5835,1.58335,1.5835,41800000.0
2009-02-19 04:38:00,1.58355,1.58385,1.58355,1.5836,112800000.0
2009-02-19 04:39:00,1.58355,1.5836,1.58275,1.58275,101000000.0
2009-02-19 04:40:00,1.5828,1.5828,1.58225,1.5824,145800000.0
2009-02-19 04:41:00,1.58245,1.58275,1.5824,1.5827,124800000.0
2009-02-19 04:42:00,1.58265,1.58285,1.58265,1.58285,47800000.0
2009-02-19 04:43:00,1.5828,1.58285,1.58155,1.5823,199600000.0
2009-02-19 04:44:00,1.5823,1.58235,1.58185,1.58185,109200000.0
2009-02-19 04:45:00,1.58185,1.5822,1.58185,1.5821,64000000.0
2009-02-19 04:46:00,1.58205,1.5822,1.58195,1.58215,9000000.0
2009-02-19 04:47:00,1.58215,1.58235,1.58215,1.5823,32400000.0
2009-02-19 04:48:00,1.58235,1.58235,1.58205,1.58205,53400000.0
2009-02-19 04:49:00,1.5821,1.5821,1.58165,1.5817,113000000.0
2009-02-19 04:50:00,1.58165,1.5817,1.5813,1.5814,83600000.0
2009-02-19 04:51:00,1.5814,1.58185,1.5813,1.58185,56200000.0
2009-02-19 04:52:00,1.58185,1.5819,1.58165,1.5818,42000000.0
2009-02-19 04:53:00,1.58175,1.58185,1.58165,1.58185,46000000.0
2009-02-19 04:54:00,1.58185,1.582,1.58185,1.5819,19400000.0
2009-02-19 04:55:00,1.582,1.582,1.582,1.582,2000000.0
2009-02-19 04:56:00,1.5819,1.582,1.5819,1.582,9800000.0
2009-02-19 04:57:00,1.58205,1.5821,1.58205,1.5821,15600000.0
2009-02-19 04:58:00,1.5821,1.5824,1.5821,1.5824,50200000.0
2009-02-19 04:59:00,1.5825,1.5826,1.582,1.582,47800000.0
2009-02-19 05:00:00,1.58225,1.5828,1.58225,1.5828,53400000.0
2009-02-19 05:01:00,1.5828,1.583,1.58235,1.58235,53800000.0
2009-02-19 05:02:00,1.5823,1.58235,1.5823,1.58235,20000000.0
2009-02-19 05:03:00,1.5823,1.5824,1.58225,1.5824,40000000.0
2009-02-19 05:04:00,1.5825,1.5825,1.58225,1.5824,35000000.0
2009-02-19 05:05:00,1.5825,1.58255,1.5824,1.5825,13800000.0
2009-02-19 05:06:00,1.5825,1.58275,1.5825,1.58275,41200000.0
2009-02-19 05:07:00,1.58275,1.58275,1.58235,1.58255,21400000.0
2009-02-19 05:08:00,1.5826,1.5829,1.5826,1.5829,12000000.0
2009-02-19 05:09:00,1.5829,1.5829,1.58255,1.5826,33400000.0
2009-02-19 05:10:00,1.58255,1.5832,1.58255,1.58295,78000000.0
2009-02-19 05:11:00,1.58285,1.58295,1.5825,1.5827,89600000.0
2009-02-19 05:12:00,1.58045,1.5806,1.58037,1.58059,3000000.0
2009-02-19 05:13:00,1.58275,1.58275,1.58275,1.58275,3000000.0
2009-02-19 05:14:00,1.5828,1.5828,1.5828,1.5828,3000000.0
2009-02-19 05:15:00,1.5828,1.5828,1.58275,1.58275,4000000.0
2009-02-19 05:16:00,1.58265,1.5833,1.58265,1.5833,29200000.0
2009-02-19 05:17:00,1.5833,1.5833,1.58285,1.5829,26200000.0
2009-02-19 05:18:00,1.583,1.583,1.5829,1.5829,5000000.0
2009-02-19 05:19:00,1.5829,1.58295,1.5829,1.58295,2000000.0
2009-02-19 05:20:00,1.58305,1.5831,1.583,1.583,7000000.0
2009-02-19 05:21:00,1.583,1.5831,1.58295,1.583,15400000.0
2009-02-19 05:22:00,1.583,1.5834,1.5829,1.58315,53800000.0
2009-02-19 05:23:00,1.58325,1.5833,1.583,1.5833,27000000.0
2009-02-19 05:24:00,1.58335,1.58395,1.58315,1.5836,47200000.0
2009-02-19 05:25:00,1.58355,1.58405,1.58355,1.58385,154600000.0
2009-02-19 05:26:00,1.58385,1.584,1.58325,1.5833,114600000.0
2009-02-19 05:27:00,1.58335,1.58335,1.5825,1.5826,64400000.0
2009-02-19 05:28:00,1.5826,1.58275,1.5824,1.58255,125600000.0
2009-02-19 05:29:00,1.58255,1.5828,1.58255,1.58265,47400000.0
2009-02-19 05:30:00,1.5826,1.58265,1.58225,1.58265,123800000.0
2009-02-19 05:31:00,1.5827,1.5827,1.5823,1.58235,90600000.0
2009-02-19 05:32:00,1.5823,1.58245,1.5818,1.58195,189400000.0
2009-02-19 05:33:00,1.58195,1.5821,1.5818,1.58195,53800000.0
2009-02-19 05:34:00,1.58185,1.58195,1.58185,1.58195,3000000.0
2009-02-19 05:35:00,1.5818,1.5821,1.5816,1.5818,78800000.0
2009-02-19 05:36:00,1.5817,1.5819,1.5817,1.5818,39600000.0
2009-02-19 05:37:00,1.5819,1.58215,1.5819,1.58205,49400000.0
2009-02-19 05:38:00,1.58215,1.58215,1.582,1.58205,25800000.0
2009-02-19 05:39:00,1.58205,1.58205,1.58175,1.5819,130000000.0
2009-02-19 05:40:00,1.5818,1.5819,1.5818,1.5819,56200000.0
2009-02-19 05:41:00,1.5819,1.58215,1.58185,1.5821,63200000.0
2009-02-19 05:42:00,1.58205,1.58215,1.5817,1.5819,72000000.0
2009-02-19 05:43:00,1.582,1.5822,1.58175,1.58215,80400000.0
2009-02-19 05:44:00,1.5822,1.5826,1.5822,1.5823,57000000.0
2009-02-19 05:45:00,1.58235,1.5827,1.5822,1.58265,240600000.0
2009-02-19 05:46:00,1.5827,1.5827,1.58205,1.58215,105400000.0
2009-02-19 05:47:00,1.58215,1.5824,1.58215,1.5824,35800000.0
2009-02-19 05:48:00,1.5823,1.58235,1.58205,1.5821,121800000.0
2009-02-19 05:49:00,1.58215,1.58215,1.5817,1.58195,103800000.0
2009-02-19 05:50:00,1.58195,1.58225,1.58195,1.5822,91200000.0
2009-02-19 05:51:00,1.58225,1.58235,1.58185,1.58235,59800000.0
2009-02-19 05:52:00,1.58245,1.58245,1.58185,1.58185,111000000.0
2009-02-19 05:53:00,1.58185,1.58195,1.58185,1.5819,41400000.0
2009-02-19 05:54:00,1.5819,1.582,1.5818,1.582,18200000.0
2009-02-19 05:55:00,1.5819,1.5819,1.58155,1.58155,41400000.0
2009-02-19 05:56:00,1.58155,1.5818,1.58155,1.5818,28800000.0
2009-02-19 05:57:00,1.5818,1.58185,1.5818,1.58185,17600000.0
2009-02-19 05:58:00,1.58185,1.58195,1.58165,1.5817,18000000.0
2009-02-19 05:59:00,1.58155,1.58155,1.5808,1.58125,36400000.0
2009-02-19 06:00:00,1.5813,1.58135,1.58075,1.58125,155000000.0
2009-02-19 06:01:00,1.58135,1.5815,1.58125,1.58145,66600000.0
2009-02-19 06:02:00,1.58145,1.58155,1.5806,1.5806,103400000.0
2009-02-19 06:03:00,1.58055,1.5807,1.58045,1.5806,49200000.0
2009-02-19 06:04:00,1.5806,1.5806,1.58015,1.5804,93600000.0
2009-02-19 06:05:00,1.58025,1.5808,1.58025,1.5808,49400000.0
2009-02-19 06:06:00,1.5808,1.58115,1.5806,1.58105,61400000.0
2009-02-19 06:07:00,1.5811,1.5811,1.58105,1.58105,10600000.0
2009-02-19 06:08:00,1.5811,1.58125,1.5811,1.58115,24200000.0
2009-02-19 06:09:00,1.58155,1.58155,1.58055,1.581,33600000.0
2009-02-19 06:10:00,1.58105,1.58105,1.5809,1.581,12600000.0
2009-02-19 06:11:00,1.58105,1.5811,1.5809,1.58095,38200000.0
2009-02-19 06:12:00,1.5811,1.5811,1.58085,1.581,31600000.0
2009-02-19 06:13:00,1.5809,1.5809,1.58075,1.58075,37600000.0
2009-02-19 06:14:00,1.5808,1.581,1.58075,1.581,19200000.0
2009-02-19 06:15:00,1.581,1.5814,1.5809,1.5811,50000000.0
2009-02-19 06:16:00,1.5811,1.5817,1.5806,1.5809,58800000.0
2009-02-19 06:17:00,1.58095,1.58135,1.58085,1.58085,103600000.0
2009-02-19 06:18:00,1.58085,1.5821,1.58055,1.58105,126600000.0
2009-02-19 06:19:00,1.5811,1.58145,1.58095,1.58095,62600000.0
2009-02-19 06:20:00,1.58095,1.5811,1.58055,1.58055,64000000.0
2009-02-19 06:21:00,1.58055,1.58075,1.5801,1.58055,137800000.0
2009-02-19 06:22:00,1.5805,1.5809,1.5805,1.58055,86800000.0
2009-02-19 06:23:00,1.58065,1.5812,1.58035,1.58075,39200000.0
2009-02-19 06:24:00,1.58085,1.581,1.57985,1.58015,102400000.0
2009-02-19 06:25:00,1.58025,1.58025,1.5798,1.58015,64400000.0
2009-02-19 06:26:00,1.5801,1.5801,1.5798,1.5798,13000000.0
2009-02-19 06:27:00,1.5799,1.5804,1.579,1.57965,97200000.0
2009-02-19 06:28:00,1.58,1.5801,1.57955,1.5796,103600000.0
2009-02-19 06:29:00,1.5796,1.5804,1.57955,1.58,146400000.0
2009-02-19 06:30:00,1.58,1.58005,1.57965,1.5799,144400000.0
2009-02-19 06:31:00,1.57985,1.57995,1.5795,1.5795,115600000.0
2009-02-19 06:32:00,1.5805,1.5811,1.57955,1.5805,155400000.0
2009-02-19 06:33:00,1.5805,1.5815,1.57985,1.58125,188400000.0
2009-02-19 06:34:00,1.5815,1.58175,1.58145,1.58165,68400000.0
2009-02-19 06:35:00,1.58165,1.5817,1.5812,1.5812,83600000.0
2009-02-19 06:36:00,1.58115,1.5813,1.58065,1.5807,261600000.0
2009-02-19 06:37:00,1.5807,1.5811,1.5806,1.5806,72200000.0
2009-02-19 06:38:00,1.5806,1.5806,1.58025,1.58055,79800000.0
2009-02-19 06:39:00,1.58055,1.5807,1.58045,1.5805,98800000.0
2009-02-19 06:40:00,1.5806,1.58085,1.58055,1.58075,126200000.0
2009-02-19 06:41:00,1.5809,1.5809,1.58055,1.5806,49400000.0
2009-02-19 06:42:00,1.5806,1.5807,1.5805,1.5805,102600000.0
2009-02-19 06:43:00,1.5805,1.58055,1.5793,1.58055,274800000.0
2009-02-19 06:44:00,1.58055,1.5807,1.58015,1.58035,186200000.0
2009-02-19 06:45:00,1.5803,1.58035,1.5799,1.58005,171000000.0
2009-02-19 06:46:00,1.58015,1.5806,1.58,1.58005,155800000.0
2009-02-19 06:47:00,1.5801,1.581,1.57995,1.581,146400000.0
2009-02-19 06:48:00,1.5811,1.58125,1.581,1.581,148200000.0
2009-02-19 06:49:00,1.581,1.58115,1.57965,1.58,172000000.0
2009-02-19 06:50:00,1.58045,1.58075,1.58025,1.5807,102600000.0
2009-02-19 06:51:00,1.58095,1.58095,1.58045,1.5806,137800000.0
2009-02-19 06:52:00,1.5806,1.58075,1.58045,1.58075,49400000.0
2009-02-19 06:53:00,1.5808,1.581,1.5799,1.58,137800000.0
2009-02-19 06:54:00,1.58,1.58005,1.57965,1.57965,28600000.0
2009-02-19 06:55:00,1.5797,1.5804,1.5795,1.58005,98800000.0
2009-02-19 06:56:00,1.58,1.5811,1.5791,1.57915,217400000.0
2009-02-19 06:57:00,1.5796,1.58015,1.57955,1.57995,122200000.0
2009-02-19 06:58:00,1.58,1.5805,1.58,1.5805,19000000.0
2009-02-19 06:59:00,1.5806,1.58075,1.5799,1.5804,47600000.0
2009-02-19 07:00:00,1.5804,1.5804,1.58035,1.5804,30400000.0
2009-02-19 07:01:00,1.5805,1.58055,1.5804,1.5804,30400000.0
2009-02-19 07:02:00,1.5803,1.58075,1.5803,1.5807,76000000.0
2009-02-19 07:03:00,1.58065,1.58065,1.58005,1.58005,33400000.0
2009-02-19 07:04:00,1.5801,1.58015,1.5801,1.58015,41800000.0
2009-02-19 07:05:00,1.58015,1.5803,1.5801,1.5802,45600000.0
2009-02-19 07:06:00,1.58015,1.5802,1.57955,1.57965,51400000.0
2009-02-19 07:07:00,1.5797,1.5797,1.5797,1.5797,7600000.0
2009-02-19 07:08:00,1.5797,1.58015,1.5797,1.58015,49400000.0
2009-02-19 07:09:00,1.5802,1.5802,1.5796,1.5798,95000000.0
2009-02-19 07:10:00,1.5798,1.5798,1.5798,1.5798,7600000.0
2009-02-19 07:11:00,1.57975,1.57975,1.57935,1.57955,89000000.0
2009-02-19 07:12:00,1.57955,1.57965,1.5795,1.5796,57000000.0
2009-02-19 07:13:00,1.57965,1.5798,1.5794,1.5794,84400000.0
2009-02-19 07:14:00,1.57955,1.57975,1.57885,1.57885,150200000.0
2009-02-19 07:15:00,1.57875,1.57905,1.57855,1.57895,305600000.0
2009-02-19 07:16:00,1.5789,1.57945,1.57865,1.57945,206600000.0
2009-02-19 07:17:00,1.5795,1.57965,1.57945,1.57965,60800000.0
2009-02-19 07:18:00,1.57965,1.5799,1.57965,1.57985,57000000.0
2009-02-19 07:19:00,1.5799,1.58015,1.5799,1.58005,83600000.0
2009-02-19 07:20:00,1.5801,1.58015,1.58005,1.58015,22800000.0
2009-02-19 07:21:00,1.58015,1.5803,1.57995,1.57995,106400000.0
2009-02-19 07:22:00,1.58,1.5801,1.57965,1.57965,140600000.0
2009-02-19 07:23:00,1.5795,1.57965,1.57925,1.5796,114000000.0
2009-02-19 07:24:00,1.57925,1.57985,1.57925,1.5798,60800000.0
2009-02-19 07:25:00,1.57985,1.58025,1.57985,1.5802,102600000.0
2009-02-19 07:26:00,1.58015,1.581,1.58015,1.581,106400000.0
2009-02-19 07:27:00,1.5809,1.5809,1.5805,1.5808,71600000.0
2009-02-19 07:28:00,1.5808,1.5808,1.5804,1.58065,98400000.0
2009-02-19 07:29:00,1.58065,1.58065,1.58,1.58015,165400000.0
2009-02-19 07:30:00,1.5801,1.58045,1.5801,1.58045,102600000.0
2009-02-19 07:31:00,1.58045,1.58065,1.58025,1.5806,95400000.0
2009-02-19 07:32:00,1.5806,1.58065,1.57955,1.5799,155600000.0
2009-02-19 07:33:00,1.57995,1.58035,1.5799,1.58035,22000000.0
2009-02-19 07:34:00,1.58035,1.58035,1.58035,1.58035,19400000.0
2009-02-19 07:35:00,1.58035,1.58035,1.5803,1.5803,21600000.0
2009-02-19 07:36:00,1.58035,1.5809,1.57985,1.58025,70000000.0
2009-02-19 07:37:00,1.58015,1.5802,1.5796,1.57975,70400000.0
2009-02-19 07:38:00,1.5797,1.58025,1.5797,1.58025,53400000.0
2009-02-19 07:39:00,1.5802,1.58025,1.58005,1.58015,33600000.0
2009-02-19 07:40:00,1.5802,1.5803,1.58015,1.5803,29400000.0
2009-02-19 07:41:00,1.58045,1.58055,1.58035,1.58055,16200000.0
2009-02-19 07:42:00,1.5805,1.58095,1.5804,1.58095,91000000.0
2009-02-19 07:43:00,1.58105,1.5811,1.58095,1.581,45600000.0
2009-02-19 07:44:00,1.58095,1.581,1.58085,1.581,49400000.0
2009-02-19 07:45:00,1.58095,1.58095,1.58085,1.5809,45600000.0
2009-02-19 07:46:00,1.58085,1.58085,1.58035,1.58075,72200000.0
2009-02-19 07:47:00,1.5808,1.58085,1.58075,1.58085,121600000.0
2009-02-19 07:48:00,1.58085,1.58085,1.58075,1.5808,102600000.0
2009-02-19 07:49:00,1.58085,1.5809,1.58065,1.58065,72200000.0
2009-02-19 07:50:00,1.5804,1.5806,1.5804,1.5805,83600000.0
2009-02-19 07:51:00,1.58045,1.5806,1.58015,1.5806,125800000.0
2009-02-19 07:52:00,1.58065,1.5807,1.5805,1.58055,110200000.0
2009-02-19 07:53:00,1.58065,1.5808,1.5806,1.5806,102600000.0
2009-02-19 07:54:00,1.5807,1.5811,1.5807,1.58105,114000000.0
2009-02-19 07:55:00,1.581,1.5813,1.58075,1.58115,209000000.0
2009-02-19 07:56:00,1.58125,1.58145,1.58115,1.58145,79800000.0
2009-02-19 07:57:00,1.58145,1.58145,1.58065,1.58075,91200000.0
2009-02-19 07:58:00,1.58075,1.58085,1.58065,1.58075,129200000.0
2009-02-19 07:59:00,1.58075,1.58075,1.58045,1.58045,87400000.0
2009-02-19 08:00:00,1.5803,1.5804,1.58025,1.58025,38000000.0
2009-02-19 08:01:00,1.58025,1.58055,1.58025,1.58055,51000000.0
2009-02-19 08:02:00,1.5807,1.5809,1.5807,1.5808,45600000.0
2009-02-19 08:03:00,1.58085,1.5809,1.5807,1.58085,103800000.0
2009-02-19 08:04:00,1.58095,1.58095,1.58085,1.58085,13000000.0
2009-02-19 08:05:00,1.5808,1.5811,1.58075,1.58105,47600000.0
2009-02-19 08:06:00,1.58105,1.58115,1.58095,1.58105,30000000.0
2009-02-19 08:07:00,1.58105,1.5812,1.58105,1.5812,28200000.0
2009-02-19 08:08:00,1.58125,1.58125,1.57955,1.57955,58200000.0
2009-02-19 08:09:00,1.57955,1.5804,1.5795,1.58035,66400000.0
2009-02-19 08:10:00,1.5804,1.5807,1.5804,1.58055,97200000.0
2009-02-19 08:11:00,1.5806,1.58095,1.5806,1.58085,120200000.0
2009-02-19 08:12:00,1.58105,1.5813,1.5808,1.5813,82400000.0
2009-02-19 08:13:00,1.5813,1.58185,1.5813,1.5818,161600000.0
2009-02-19 08:14:00,1.5819,1.58235,1.5814,1.5815,159600000.0
2009-02-19 08:15:00,1.5815,1.582,1.5813,1.5813,125400000.0
2009-02-19 08:16:00,1.5813,1.5816,1.58125,1.58155,95000000.0
2009-02-19 08:17:00,1.5815,1.58155,1.58135,1.58155,77600000.0
2009-02-19 08:18:00,1.58145,1.5818,1.5809,1.5818,88200000.0
2009-02-19 08:19:00,1.5818,1.5821,1.58145,1.58165,143800000.0
2009-02-19 08:20:00,1.5815,1.58155,1.5806,1.58075,76200000.0
2009-02-19 08:21:00,1.5807,1.58125,1.5807,1.58125,67600000.0
2009-02-19 08:22:00,1.5814,1.5814,1.5812,1.5812,34200000.0
2009-02-19 08:23:00,1.58105,1.58145,1.58105,1.58145,38000000.0
2009-02-19 08:24:00,1.5815,1.58155,1.58125,1.58155,114000000.0
2009-02-19 08:25:00,1.5816,1.58175,1.58115,1.58125,125400000.0
2009-02-19 08:26:00,1.58135,1.58145,1.5812,1.5813,144400000.0
2009-02-19 08:27:00,1.58125,1.5813,1.58095,1.58095,41800000.0
2009-02-19 08:28:00,1.5811,1.58145,1.5811,1.5814,110200000.0
2009-02-19 08:29:00,1.5814,1.5815,1.58105,1.58105,114000000.0
2009-02-19 08:30:00,1.5811,1.5812,1.58105,1.58105,34200000.0
2009-02-19 08:31:00,1.581,1.58115,1.581,1.5811,19000000.0
2009-02-19 08:32:00,1.5812,1.5812,1.58095,1.58105,53200000.0
2009-02-19 08:33:00,1.581,1.5813,1.581,1.5812,45600000.0
2009-02-19 08:34:00,1.5811,1.5811,1.5808,1.5808,41800000.0
2009-02-19 08:35:00,1.58085,1.5812,1.58085,1.58105,45600000.0
2009-02-19 08:36:00,1.5811,1.5812,1.58105,1.58105,22800000.0
2009-02-19 08:37:00,1.58105,1.5812,1.58095,1.58095,72200000.0
2009-02-19 08:38:00,1.58095,1.58105,1.5807,1.5808,121600000.0
2009-02-19 08:39:00,1.58075,1.5809,1.58075,1.5808,98800000.0
2009-02-19 08:40:00,1.58095,1.581,1.5806,1.58095,98800000.0
2009-02-19 08:41:00,1.58095,1.581,1.58085,1.5809,30400000.0
2009-02-19 08:42:00,1.58095,1.58095,1.58065,1.58065,68400000.0
2009-02-19 08:43:00,1.5807,1.5809,1.5806,1.5808,83600000.0
2009-02-19 08:44:00,1.58075,1.5809,1.5807,1.5809,117800000.0
2009-02-19 08:45:00,1.58095,1.5814,1.58095,1.5813,144400000.0
2009-02-19 08:46:00,1.5814,1.5814,1.5811,1.58125,41800000.0
2009-02-19 08:47:00,1.58135,1.58145,1.5813,1.5814,34200000.0
2009-02-19 08:48:00,1.5814,1.58145,1.58125,1.58125,83600000.0
2009-02-19 08:49:00,1.58135,1.58135,1.58125,1.58135,22800000.0
2009-02-19 08:50:00,1.5813,1.58165,1.58125,1.5816,49400000.0
2009-02-19 08:51:00,1.5816,1.58245,1.58155,1.58225,205600000.0
2009-02-19 08:52:00,1.58235,1.5825,1.582,1.58215,125400000.0
2009-02-19 08:53:00,1.58215,1.58215,1.5815,1.58155,140600000.0
2009-02-19 08:54:00,1.5815,1.58155,1.5813,1.5813,95000000.0
2009-02-19 08:55:00,1.58135,1.5819,1.58125,1.5815,165200000.0
2009-02-19 08:56:00,1.58145,1.58145,1.5811,1.5812,84000000.0
2009-02-19 08:57:00,1.5811,1.58145,1.58105,1.5813,68000000.0
2009-02-19 08:58:00,1.58135,1.5815,1.58115,1.58115,108600000.0
2009-02-19 08:59:00,1.5813,1.5813,1.58065,1.5807,100800000.0
2009-02-19 09:00:00,1.5806,1.5807,1.5803,1.5803,120600000.0
2009-02-19 09:01:00,1.58035,1.5805,1.5801,1.5803,150400000.0
2009-02-19 09:02:00,1.58025,1.5803,1.57985,1.57985,92200000.0
2009-02-19 09:03:00,1.57985,1.58015,1.57985,1.58,86800000.0
2009-02-19 09:04:00,1.5801,1.5802,1.57865,1.57895,178200000.0
2009-02-19 09:05:00,1.5791,1.57955,1.578,1.57885,197400000.0
2009-02-19 09:06:00,1.57895,1.57945,1.57895,1.5791,100800000.0
2009-02-19 09:07:00,1.57925,1.58,1.57905,1.57915,263200000.0
2009-02-19 09:08:00,1.5792,1.5795,1.57915,1.57945,136800000.0
2009-02-19 09:09:00,1.57945,1.57955,1.5794,1.5794,98800000.0
2009-02-19 09:10:00,1.57945,1.5795,1.5788,1.57905,120800000.0
2009-02-19 09:11:00,1.5792,1.5798,1.5792,1.5795,240600000.0
2009-02-19 09:12:00,1.5794,1.5799,1.5794,1.5798,145400000.0
2009-02-19 09:13:00,1.5799,1.58,1.5798,1.5799,77000000.0
2009-02-19 09:14:00,1.5799,1.5801,1.57985,1.57995,53200000.0
2009-02-19 09:15:00,1.58,1.58035,1.5797,1.57985,181200000.0
2009-02-19 09:16:00,1.5799,1.5819,1.5796,1.57995,201600000.0
2009-02-19 09:17:00,1.5798,1.5816,1.5798,1.58145,190000000.0
2009-02-19 09:18:00,1.5816,1.5817,1.5808,1.581,94200000.0
2009-02-19 09:19:00,1.58105,1.5814,1.58085,1.5809,123400000.0
2009-02-19 09:20:00,1.5809,1.5811,1.5808,1.58085,68400000.0
2009-02-19 09:21:00,1.5808,1.58105,1.5808,1.581,194600000.0
2009-02-19 09:22:00,1.58095,1.58115,1.5809,1.58105,129200000.0
2009-02-19 09:23:00,1.58105,1.58165,1.58065,1.58165,178600000.0
2009-02-19 09:24:00,1.58165,1.58175,1.5814,1.58155,78600000.0
2009-02-19 09:25:00,1.5816,1.582,1.5816,1.58175,146400000.0
2009-02-19 09:26:00,1.5819,1.5822,1.5818,1.5822,151400000.0
2009-02-19 09:27:00,1.58215,1.5822,1.5818,1.5818,126800000.0
2009-02-19 09:28:00,1.58175,1.582,1.5809,1.58145,121600000.0
2009-02-19 09:29:00,1.58135,1.58155,1.5803,1.5807,232200000.0
2009-02-19 09:30:00,1.58065,1.5813,1.5805,1.5807,237200000.0
2009-02-19 09:31:00,1.5807,1.58145,1.58045,1.58135,372800000.0
2009-02-19 09:32:00,1.58125,1.58155,1.58115,1.58125,100400000.0
2009-02-19 09:33:00,1.58135,1.58145,1.58095,1.58135,174200000.0
2009-02-19 09:34:00,1.58135,1.582,1.58125,1.582,180400000.0
2009-02-19 09:35:00,1.58205,1.58255,1.5803,1.581,280400000.0
2009-02-19 09:36:00,1.58105,1.5815,1.5809,1.58115,190000000.0
2009-02-19 09:37:00,1.58105,1.58115,1.5807,1.58075,263600000.0
2009-02-19 09:38:00,1.58075,1.5814,1.58075,1.5809,125000000.0
2009-02-19 09:39:00,1.58095,1.5813,1.58075,1.58095,245200000.0
2009-02-19 09:40:00,1.58095,1.5814,1.58075,1.58125,180800000.0
2009-02-19 09:41:00,1.58125,1.5822,1.58125,1.58215,209000000.0
2009-02-19 09:42:00,1.582,1.58205,1.5814,1.58165,167200000.0
2009-02-19 09:43:00,1.58165,1.5818,1.58095,1.58145,146400000.0
2009-02-19 09:44:00,1.58155,1.5817,1.58025,1.5807,308800000.0
2009-02-19 09:45:00,1.58075,1.58145,1.5804,1.58055,357400000.0
2009-02-19 09:46:00,1.5807,1.5809,1.58055,1.5808,292600000.0
2009-02-19 09:47:00,1.58085,1.5813,1.5804,1.58045,242800000.0
2009-02-19 09:48:00,1.58045,1.5809,1.57985,1.5799,188200000.0
2009-02-19 09:49:00,1.58,1.58125,1.5798,1.5805,195000000.0
2009-02-19 09:50:00,1.58055,1.5807,1.5803,1.5805,94600000.0
2009-02-19 09:51:00,1.58035,1.58075,1.58005,1.5805,85200000.0
2009-02-19 09:52:00,1.58065,1.58095,1.5801,1.5802,212400000.0
2009-02-19 09:53:00,1.58015,1.5803,1.57965,1.5801,217200000.0
2009-02-19 09:54:00,1.5801,1.5801,1.57945,1.5798,178400000.0
2009-02-19 09:55:00,1.5798,1.57985,1.5792,1.57975,239200000.0
2009-02-19 09:56:00,1.57975,1.5806,1.57965,1.5804,142400000.0
2009-02-19 09:57:00,1.5805,1.58065,1.5799,1.58055,93600000.0
2009-02-19 09:58:00,1.5806,1.5811,1.58055,1.5806,122800000.0
2009-02-19 09:59:00,1.5807,1.5807,1.5799,1.5803,89800000.0
2009-02-19 10:00:00,1.5803,1.58095,1.57995,1.5806,234000000.0
2009-02-19 10:01:00,1.5805,1.58085,1.58035,1.5806,293600000.0
2009-02-19 10:02:00,1.58065,1.5815,1.5806,1.5809,254000000.0
2009-02-19 10:03:00,1.5809,1.58095,1.5801,1.5809,188600000.0
2009-02-19 10:04:00,1.5809,1.58125,1.5807,1.58095,159800000.0
2009-02-19 10:05:00,1.58105,1.58135,1.5804,1.5807,117800000.0
2009-02-19 10:06:00,1.58075,1.58115,1.58065,1.5811,77800000.0
2009-02-19 10:07:00,1.5812,1.58135,1.5807,1.58075,128000000.0
2009-02-19 10:08:00,1.58075,1.5808,1.5799,1.58005,105200000.0
2009-02-19 10:09:00,1.58,1.5811,1.58,1.58095,122800000.0
2009-02-19 10:10:00,1.5809,1.58125,1.5808,1.58095,122000000.0
2009-02-19 10:11:00,1.581,1.581,1.57965,1.58035,119600000.0
2009-02-19 10:12:00,1.5804,1.5811,1.5804,1.58085,116600000.0
2009-02-19 10:13:00,1.58085,1.58085,1.5804,1.58085,76800000.0
2009-02-19 10:14:00,1.58085,1.58105,1.5805,1.58075,104400000.0
2009-02-19 10:15:00,1.58075,1.5808,1.57975,1.58005,126000000.0
2009-02-19 10:16:00,1.5802,1.58025,1.57975,1.57985,148400000.0
2009-02-19 10:17:00,1.57985,1.58055,1.5797,1.58045,160000000.0
2009-02-19 10:18:00,1.58105,1.5819,1.58075,1.5819,230800000.0
2009-02-19 10:19:00,1.5819,1.582,1.5815,1.58195,124000000.0
2009-02-19 10:20:00,1.58205,1.583,1.58195,1.583,102600000.0
2009-02-19 10:21:00,1.58305,1.5835,1.5823,1.5825,172800000.0
2009-02-19 10:22:00,1.58265,1.58275,1.5819,1.582,113000000.0
2009-02-19 10:23:00,1.582,1.5823,1.5819,1.58225,168200000.0
2009-02-19 10:24:00,1.5823,1.58315,1.58215,1.58215,180200000.0
2009-02-19 10:25:00,1.58215,1.58385,1.58215,1.5835,168600000.0
2009-02-19 10:26:00,1.5835,1.584,1.58315,1.58365,219200000.0
2009-02-19 10:27:00,1.5837,1.5851,1.5837,1.58475,167800000.0
2009-02-19 10:28:00,1.58475,1.58575,1.58435,1.5853,275400000.0
2009-02-19 10:29:00,1.58495,1.586,1.58495,1.5854,209200000.0
2009-02-19 10:30:00,1.5855,1.5861,1.5854,1.58555,222800000.0
2009-02-19 10:31:00,1.5855,1.586,1.58405,1.58505,223000000.0
2009-02-19 10:32:00,1.585,1.58555,1.5847,1.5849,255400000.0
2009-02-19 10:33:00,1.58495,1.5855,1.5846,1.5855,233600000.0
2009-02-19 10:34:00,1.58545,1.58625,1.5846,1.5848,273200000.0
2009-02-19 10:35:00,1.5848,1.5857,1.5848,1.58525,205800000.0
2009-02-19 10:36:00,1.58525,1.586,1.5848,1.58505,215400000.0
2009-02-19 10:37:00,1.58485,1.58595,1.5845,1.58545,170200000.0
2009-02-19 10:38:00,1.5855,1.5855,1.585,1.5851,91400000.0
2009-02-19 10:39:00,1.5852,1.5858,1.58515,1.5856,171000000.0
2009-02-19 10:40:00,1.58565,1.586,1.58535,1.5857,140000000.0
2009-02-19 10:41:00,1.5857,1.58595,1.58545,1.58555,142400000.0
2009-02-19 10:42:00,1.5856,1.5858,1.5844,1.58455,129800000.0
2009-02-19 10:43:00,1.5844,1.5848,1.58385,1.58445,204800000.0
2009-02-19 10:44:00,1.58445,1.58485,1.5842,1.5842,341800000.0
2009-02-19 10:45:00,1.5842,1.5851,1.58415,1.5845,284400000.0
2009-02-19 10:46:00,1.58475,1.5855,1.58455,1.5855,252600000.0
2009-02-19 10:47:00,1.58545,1.5856,1.5847,1.58485,202000000.0
2009-02-19 10:48:00,1.58485,1.58515,1.58455,1.58485,128600000.0
2009-02-19 10:49:00,1.5849,1.5852,1.58455,1.5852,92000000.0
2009-02-19 10:50:00,1.58515,1.5853,1.58485,1.58525,296600000.0
2009-02-19 10:51:00,1.5853,1.58545,1.585,1.5852,244000000.0
2009-02-19 10:52:00,1.58525,1.5855,1.58495,1.5855,172400000.0
2009-02-19 10:53:00,1.5855,1.58625,1.5855,1.5861,289800000.0
2009-02-19 10:54:00,1.58605,1.58655,1.58585,1.58635,263200000.0
2009-02-19 10:55:00,1.5863,1.5864,1.58545,1.58565,209600000.0
2009-02-19 10:56:00,1.5856,1.5859,1.58535,1.58565,116000000.0
2009-02-19 10:57:00,1.58565,1.58585,1.58525,1.58555,186600000.0
2009-02-19 10:58:00,1.5856,1.58625,1.5853,1.5853,199000000.0
2009-02-19 10:59:00,1.5855,1.58595,1.5851,1.58585,115800000.0
2009-02-19 11:00:00,1.58585,1.58585,1.5851,1.5855,66600000.0
2009-02-19 11:01:00,1.5856,1.5856,1.585,1.58515,127800000.0
2009-02-19 11:02:00,1.5853,1.5856,1.5851,1.5854,229800000.0
2009-02-19 11:03:00,1.5854,1.5872,1.58535,1.5869,148200000.0
2009-02-19 11:04:00,1.5865,1.5869,1.5833,1.58415,354800000.0
2009-02-19 11:05:00,1.58415,1.58475,1.58385,1.5843,181800000.0
2009-02-19 11:06:00,1.5843,1.58485,1.584,1.5841,147400000.0
2009-02-19 11:07:00,1.5841,1.5845,1.58385,1.58395,107600000.0
2009-02-19 11:08:00,1.58405,1.58405,1.5836,1.58385,106400000.0
2009-02-19 11:09:00,1.58385,1.58485,1.58205,1.5827,212600000.0
2009-02-19 11:10:00,1.5828,1.5837,1.58215,1.58275,250400000.0
2009-02-19 11:11:00,1.5826,1.5839,1.5824,1.58375,209200000.0
2009-02-19 11:12:00,1.58365,1.58425,1.5831,1.5836,252000000.0
2009-02-19 11:13:00,1.58365,1.585,1.583,1.5842,284200000.0
2009-02-19 11:14:00,1.5842,1.585,1.58365,1.5844,315800000.0
2009-02-19 11:15:00,1.58445,1.5846,1.5827,1.5829,211200000.0
2009-02-19 11:16:00,1.583,1.58435,1.583,1.58435,132600000.0
2009-02-19 11:17:00,1.5845,1.58465,1.5835,1.58415,235800000.0
2009-02-19 11:18:00,1.5842,1.58455,1.58415,1.5842,140800000.0
2009-02-19 11:19:00,1.5842,1.58525,1.5842,1.58525,177200000.0
2009-02-19 11:20:00,1.5851,1.58515,1.58395,1.58405,136800000.0
2009-02-19 11:21:00,1.5841,1.5845,1.5836,1.5839,151600000.0
2009-02-19 11:22:00,1.58395,1.5843,1.5838,1.5841,111200000.0
2009-02-19 11:23:00,1.5842,1.5854,1.5842,1.5851,212600000.0
2009-02-19 11:24:00,1.5851,1.58605,1.58485,1.5859,153200000.0
2009-02-19 11:25:00,1.58595,1.58715,1.58565,1.58585,191000000.0
2009-02-19 11:26:00,1.5858,1.58625,1.5854,1.58545,188200000.0
2009-02-19 11:27:00,1.5856,1.5856,1.5846,1.58475,175600000.0
2009-02-19 11:28:00,1.5847,1.5849,1.58445,1.58445,131400000.0
2009-02-19 11:29:00,1.5844,1.5855,1.5844,1.58485,250000000.0
2009-02-19 11:30:00,1.5849,1.58535,1.5846,1.5849,289400000.0
2009-02-19 11:31:00,1.58485,1.58595,1.58485,1.58545,349000000.0
2009-02-19 11:32:00,1.5852,1.5858,1.5848,1.5848,293000000.0
2009-02-19 11:33:00,1.58495,1.5854,1.5847,1.5852,232600000.0
2009-02-19 11:34:00,1.5851,1.58535,1.5847,1.5853,290800000.0
2009-02-19 11:35:00,1.58525,1.58615,1.5851,1.5861,163200000.0
2009-02-19 11:36:00,1.5861,1.58645,1.58535,1.58625,185800000.0
2009-02-19 11:37:00,1.58625,1.58725,1.5861,1.58655,176800000.0
2009-02-19 11:38:00,1.58655,1.58775,1.58575,1.58665,256400000.0
2009-02-19 11:39:00,1.5867,1.58735,1.58585,1.58635,171200000.0
2009-02-19 11:40:00,1.58625,1.58715,1.5862,1.58685,214600000.0
2009-02-19 11:41:00,1.5869,1.58695,1.58615,1.58615,89800000.0
2009-02-19 11:42:00,1.5863,1.58735,1.58625,1.58665,134600000.0
2009-02-19 11:43:00,1.5862,1.5878,1.5862,1.58715,189000000.0
2009-02-19 11:44:00,1.58725,1.5876,1.5868,1.5874,139600000.0
2009-02-19 11:45:00,1.58755,1.58755,1.5871,1.5874,129800000.0
2009-02-19 11:46:00,1.5875,1.5875,1.5865,1.58655,112600000.0
2009-02-19 11:47:00,1.58665,1.58665,1.5861,1.5866,223000000.0
2009-02-19 11:48:00,1.58665,1.58695,1.5862,1.5866,157000000.0
2009-02-19 11:49:00,1.58665,1.5868,1.5864,1.5865,68000000.0
2009-02-19 11:50:00,1.58655,1.58655,1.586,1.5862,103200000.0
2009-02-19 11:51:00,1.58615,1.58665,1.5861,1.5863,89200000.0
2009-02-19 11:52:00,1.58635,1.5864,1.586,1.58625,95800000.0
2009-02-19 11:53:00,1.58625,1.58625,1.585,1.5855,247200000.0
2009-02-19 11:54:00,1.5855,1.58585,1.58535,1.5857,83000000.0
2009-02-19 11:55:00,1.58565,1.58605,1.5854,1.5858,67800000.0
2009-02-19 11:56:00,1.5857,1.58625,1.5837,1.5837,162000000.0
2009-02-19 11:57:00,1.5837,1.58545,1.5837,1.58545,318600000.0
2009-02-19 11:58:00,1.5853,1.58585,1.58525,1.58585,291800000.0
2009-02-19 11:59:00,1.5856,1.5862,1.5851,1.58515,137600000.0
2009-02-19 12:00:00,1.58515,1.58565,1.58475,1.5855,148600000.0
2009-02-19 12:01:00,1.5855,1.5857,1.5854,1.5857,130800000.0
2009-02-19 12:02:00,1.5857,1.58645,1.5857,1.58595,172200000.0
2009-02-19 12:03:00,1.58595,1.5862,1.58575,1.58575,437400000.0
2009-02-19 12:04:00,1.58575,1.58605,1.58485,1.58495,242000000.0
2009-02-19 12:05:00,1.58495,1.58545,1.58495,1.5854,208600000.0
2009-02-19 12:06:00,1.5854,1.5854,1.58485,1.58505,98000000.0
2009-02-19 12:07:00,1.58495,1.58555,1.58465,1.58475,226800000.0
2009-02-19 12:08:00,1.58475,1.58535,1.58405,1.5841,276800000.0
2009-02-19 12:09:00,1.58415,1.58485,1.58415,1.58475,224000000.0
2009-02-19 12:10:00,1.58475,1.58475,1.58385,1.5841,148600000.0
2009-02-19 12:11:00,1.58415,1.58525,1.5841,1.58515,238000000.0
2009-02-19 12:12:00,1.58515,1.5854,1.58405,1.5845,346600000.0
2009-02-19 12:13:00,1.58485,1.586,1.58455,1.586,183800000.0
2009-02-19 12:14:00,1.58625,1.58755,1.5851,1.58685,313800000.0
2009-02-19 12:15:00,1.5869,1.58725,1.5861,1.58715,216000000.0
2009-02-19 12:16:00,1.5873,1.5878,1.5865,1.58665,212400000.0
2009-02-19 12:17:00,1.58665,1.58685,1.58625,1.58645,115200000.0
2009-02-19 12:18:00,1.58645,1.5872,1.58625,1.587,105800000.0
2009-02-19 12:19:00,1.58695,1.5871,1.5865,1.5867,147000000.0
2009-02-19 12:20:00,1.58675,1.5871,1.58665,1.58675,96800000.0
2009-02-19 12:21:00,1.58665,1.58675,1.58585,1.58615,172400000.0
2009-02-19 12:22:00,1.58615,1.58665,1.58555,1.5859,149600000.0
2009-02-19 12:23:00,1.58585,1.58625,1.5857,1.5859,153400000.0
2009-02-19 12:24:00,1.58575,1.5862,1.58475,1.58595,159200000.0
2009-02-19 12:25:00,1.586,1.5864,1.5855,1.58575,196200000.0
2009-02-19 12:26:00,1.58595,1.58635,1.5855,1.5863,257200000.0
2009-02-19 12:27:00,1.58635,1.5864,1.58545,1.58595,196600000.0
2009-02-19 12:28:00,1.586,1.58615,1.5847,1.5853,238600000.0
2009-02-19 12:29:00,1.5854,1.5856,1.5846,1.58475,142400000.0
2009-02-19 12:30:00,1.58485,1.5849,1.58355,1.584,225200000.0
2009-02-19 12:31:00,1.5841,1.58515,1.584,1.58485,185800000.0
2009-02-19 12:32:00,1.58485,1.585,1.5846,1.5848,125000000.0
2009-02-19 12:33:00,1.58485,1.5851,1.58485,1.58505,106600000.0
2009-02-19 12:34:00,1.5851,1.5854,1.58465,1.5847,174400000.0
2009-02-19 12:35:00,1.58475,1.5852,1.58455,1.585,218200000.0
2009-02-19 12:36:00,1.5851,1.5851,1.5831,1.5835,340000000.0
2009-02-19 12:37:00,1.58345,1.5838,1.58315,1.5834,206400000.0
2009-02-19 12:38:00,1.5834,1.5841,1.58315,1.58335,182600000.0
2009-02-19 12:39:00,1.58335,1.58345,1.58135,1.58145,253000000.0
2009-02-19 12:40:00,1.58145,1.58195,1.58055,1.5813,227200000.0
2009-02-19 12:41:00,1.58135,1.58185,1.58125,1.5815,154400000.0
2009-02-19 12:42:00,1.5815,1.58195,1.5811,1.58195,166600000.0
2009-02-19 12:43:00,1.58185,1.5821,1.58115,1.58185,205200000.0
2009-02-19 12:44:00,1.5819,1.58255,1.58155,1.58205,232600000.0
2009-02-19 12:45:00,1.582,1.5821,1.58155,1.58185,84000000.0
2009-02-19 12:46:00,1.582,1.5828,1.5817,1.58245,201800000.0
2009-02-19 12:47:00,1.58275,1.58285,1.58155,1.5823,133000000.0
2009-02-19 12:48:00,1.5823,1.58295,1.5822,1.58265,113400000.0
2009-02-19 12:49:00,1.5826,1.58285,1.58245,1.58245,200400000.0
2009-02-19 12:50:00,1.5826,1.5831,1.5825,1.5831,82600000.0
2009-02-19 12:51:00,1.5831,1.5831,1.58235,1.5827,43400000.0
2009-02-19 12:52:00,1.5828,1.5829,1.5826,1.58275,96200000.0
2009-02-19 12:53:00,1.58285,1.5839,1.5826,1.5837,208600000.0
2009-02-19 12:54:00,1.5839,1.5839,1.58275,1.58315,151000000.0
2009-02-19 12:55:00,1.5832,1.5832,1.58275,1.58275,122400000.0
2009-02-19 12:56:00,1.58275,1.583,1.5826,1.583,49800000.0
2009-02-19 12:57:00,1.58305,1.5831,1.5821,1.58225,171800000.0
2009-02-19 12:58:00,1.5822,1.58265,1.58175,1.5824,163800000.0
2009-02-19 12:59:00,1.5824,1.58255,1.582,1.5823,83000000.0
2009-02-19 13:00:00,1.58225,1.58265,1.5821,1.5825,93200000.0
2009-02-19 13:01:00,1.5825,1.5826,1.58165,1.58175,157800000.0
2009-02-19 13:02:00,1.58175,1.58185,1.5814,1.5816,237000000.0
2009-02-19 13:03:00,1.5816,1.58175,1.5811,1.5814,311800000.0
2009-02-19 13:04:00,1.5814,1.5817,1.58095,1.58095,356600000.0
2009-02-19 13:05:00,1.58095,1.58135,1.58075,1.581,226200000.0
2009-02-19 13:06:00,1.5811,1.58265,1.5809,1.5826,245200000.0
2009-02-19 13:07:00,1.58265,1.58295,1.5824,1.58255,150400000.0
2009-02-19 13:08:00,1.58255,1.58255,1.58215,1.5822,154800000.0
2009-02-19 13:09:00,1.5822,1.58255,1.5821,1.5825,178200000.0
2009-02-19 13:10:00,1.58255,1.58345,1.58245,1.58295,186200000.0
2009-02-19 13:11:00,1.58305,1.58305,1.58235,1.58255,131000000.0
2009-02-19 13:12:00,1.5826,1.5828,1.5818,1.5818,192400000.0
2009-02-19 13:13:00,1.5818,1.58195,1.58145,1.58195,172000000.0
2009-02-19 13:14:00,1.58195,1.58235,1.5815,1.58175,120600000.0
2009-02-19 13:15:00,1.58175,1.58265,1.58175,1.5826,82200000.0
2009-02-19 13:16:00,1.58275,1.583,1.58195,1.582,172400000.0
2009-02-19 13:17:00,1.582,1.58205,1.58145,1.58155,156800000.0
2009-02-19 13:18:00,1.5815,1.5832,1.5815,1.58295,164200000.0
2009-02-19 13:19:00,1.583,1.583,1.582,1.5821,68000000.0
2009-02-19 13:20:00,1.58205,1.5825,1.58205,1.5823,64800000.0
2009-02-19 13:21:00,1.5824,1.58255,1.5822,1.5824,50000000.0
2009-02-19 13:22:00,1.5824,1.58345,1.58225,1.5826,279400000.0
2009-02-19 13:23:00,1.5826,1.58355,1.58245,1.58295,368600000.0
2009-02-19 13:24:00,1.5831,1.5831,1.5814,1.58195,177800000.0
2009-02-19 13:25:00,1.58195,1.58225,1.58195,1.58225,80000000.0
2009-02-19 13:26:00,1.58225,1.58365,1.58215,1.5835,158000000.0
2009-02-19 13:27:00,1.58315,1.58335,1.5822,1.5823,177800000.0
2009-02-19 13:28:00,1.5822,1.5827,1.58215,1.58215,200600000.0
2009-02-19 13:29:00,1.582,1.5821,1.58125,1.5821,275400000.0
2009-02-19 13:30:00,1.5821,1.5822,1.5812,1.5815,143600000.0
2009-02-19 13:31:00,1.5816,1.5824,1.5815,1.58235,78600000.0
2009-02-19 13:32:00,1.5822,1.58245,1.58195,1.58225,111400000.0
2009-02-19 13:33:00,1.5822,1.5834,1.58195,1.583,130600000.0
2009-02-19 13:34:00,1.58315,1.584,1.58305,1.58385,100200000.0
2009-02-19 13:35:00,1.58385,1.5839,1.5836,1.5837,69600000.0
2009-02-19 13:36:00,1.58375,1.58405,1.58365,1.58375,88400000.0
2009-02-19 13:37:00,1.5838,1.5846,1.5837,1.58455,88400000.0
2009-02-19 13:38:00,1.5846,1.5847,1.58435,1.5846,43200000.0
2009-02-19 13:39:00,1.58465,1.58475,1.5845,1.5846,66600000.0
2009-02-19 13:40:00,1.58465,1.58465,1.5843,1.58455,60200000.0
2009-02-19 13:41:00,1.5846,1.58475,1.5843,1.58435,88400000.0
2009-02-19 13:42:00,1.58425,1.58455,1.58415,1.58455,135400000.0
2009-02-19 13:43:00,1.58455,1.58465,1.5844,1.5844,61600000.0
2009-02-19 13:44:00,1.5844,1.5849,1.58435,1.5848,89000000.0
2009-02-19 13:45:00,1.58495,1.58495,1.5843,1.5844,72600000.0
2009-02-19 13:46:00,1.5844,1.58455,1.58295,1.584,144600000.0
2009-02-19 13:47:00,1.58395,1.584,1.5836,1.5838,104400000.0
2009-02-19 13:48:00,1.58375,1.5842,1.5833,1.584,123400000.0
2009-02-19 13:49:00,1.58405,1.58475,1.58405,1.5847,238400000.0
2009-02-19 13:50:00,1.5847,1.58485,1.5838,1.5841,196400000.0
2009-02-19 13:51:00,1.58415,1.5847,1.5841,1.58455,90400000.0
2009-02-19 13:52:00,1.58465,1.58485,1.58405,1.5842,155000000.0
2009-02-19 13:53:00,1.5842,1.5842,1.58325,1.5838,124600000.0
2009-02-19 13:54:00,1.58385,1.5839,1.5834,1.58345,49800000.0
2009-02-19 13:55:00,1.58345,1.5836,1.58325,1.5833,40000000.0
2009-02-19 13:56:00,1.5833,1.58405,1.5831,1.58405,224600000.0
2009-02-19 13:57:00,1.584,1.5844,1.58355,1.58425,115800000.0
2009-02-19 13:58:00,1.58415,1.58515,1.58415,1.585,90400000.0
2009-02-19 13:59:00,1.58505,1.58525,1.58465,1.58525,137000000.0
2009-02-19 14:00:00,1.5846,1.586,1.58415,1.5846,196800000.0
2009-02-19 14:01:00,1.58435,1.58475,1.58345,1.584,113600000.0
2009-02-19 14:02:00,1.5839,1.58495,1.5839,1.58495,97800000.0
2009-02-19 14:03:00,1.58485,1.58485,1.58425,1.5844,238000000.0
2009-02-19 14:04:00,1.58435,1.5845,1.58405,1.5844,111800000.0
2009-02-19 14:05:00,1.58445,1.58515,1.584,1.5851,64800000.0
2009-02-19 14:06:00,1.585,1.5854,1.58485,1.5853,149300000.0
2009-02-19 14:07:00,1.58535,1.5854,1.5846,1.5846,74600000.0
2009-02-19 14:08:00,1.58465,1.5848,1.5842,1.5844,70000000.0
2009-02-19 14:09:00,1.5844,1.58465,1.58405,1.58455,73400000.0
2009-02-19 14:10:00,1.58465,1.58465,1.58395,1.5841,60200000.0
2009-02-19 14:11:00,1.5841,1.5846,1.58385,1.5845,79400000.0
2009-02-19 14:12:00,1.58455,1.58455,1.58415,1.58415,63600000.0
2009-02-19 14:13:00,1.5842,1.5842,1.58395,1.5841,64400000.0
2009-02-19 14:14:00,1.58405,1.5846,1.58395,1.5844,109400000.0
2009-02-19 14:15:00,1.5844,1.58545,1.58425,1.58545,237799999.0
2009-02-19 14:16:00,1.58515,1.5856,1.58455,1.58455,171000000.0
2009-02-19 14:17:00,1.5847,1.5852,1.5845,1.5852,167800000.0
2009-02-19 14:18:00,1.5852,1.58605,1.585,1.58595,183400000.0
2009-02-19 14:19:00,1.58605,1.5867,1.58535,1.5861,272200000.0
2009-02-19 14:20:00,1.5861,1.5863,1.5857,1.58585,261600000.0
2009-02-19 14:21:00,1.5859,1.5864,1.5854,1.5862,121200000.0
2009-02-19 14:22:00,1.5863,1.5864,1.5858,1.5859,160600000.0
2009-02-19 14:23:00,1.58595,1.58755,1.58565,1.5874,151000000.0
2009-02-19 14:24:00,1.5874,1.5874,1.5863,1.58695,146200000.0
2009-02-19 14:25:00,1.58695,1.5872,1.5866,1.58665,89800000.0
2009-02-19 14:26:00,1.5868,1.58805,1.58625,1.588,160600000.0
2009-02-19 14:27:00,1.588,1.58825,1.58745,1.58785,199800000.0
2009-02-19 14:28:00,1.5877,1.5881,1.58765,1.58765,177800000.0
2009-02-19 14:29:00,1.5878,1.5879,1.58725,1.5879,336200000.0
2009-02-19 14:30:00,1.5878,1.588,1.5868,1.5868,287200000.0
2009-02-19 14:31:00,1.5869,1.58735,1.5868,1.58695,253600000.0
2009-02-19 14:32:00,1.58695,1.5875,1.58675,1.5874,243200000.0
2009-02-19 14:33:00,1.5874,1.58795,1.5869,1.5874,126400000.0
2009-02-19 14:34:00,1.5875,1.5875,1.5871,1.58715,63400000.0
2009-02-19 14:35:00,1.5871,1.58725,1.58665,1.58685,106400000.0
2009-02-19 14:36:00,1.5869,1.5873,1.58645,1.58655,128800000.0
2009-02-19 14:37:00,1.5867,1.5868,1.58625,1.58645,209600000.0
2009-02-19 14:38:00,1.58645,1.58645,1.58605,1.5863,126600000.0
2009-02-19 14:39:00,1.5863,1.58655,1.5863,1.58645,143400000.0
2009-02-19 14:40:00,1.58645,1.587,1.58635,1.58695,128400000.0
2009-02-19 14:41:00,1.58695,1.5876,1.58675,1.5876,284600000.0
2009-02-19 14:42:00,1.58755,1.58765,1.58705,1.5872,175600000.0
2009-02-19 14:43:00,1.5871,1.58735,1.5871,1.58725,163600000.0
2009-02-19 14:44:00,1.5873,1.58735,1.5869,1.587,155400000.0
2009-02-19 14:45:00,1.58705,1.58705,1.58625,1.58625,275400000.0
2009-02-19 14:46:00,1.58625,1.5863,1.58545,1.58545,309600000.0
2009-02-19 14:47:00,1.58545,1.58605,1.5846,1.5854,356400000.0
2009-02-19 14:48:00,1.58555,1.5861,1.58545,1.58605,251200000.0
2009-02-19 14:49:00,1.5862,1.5868,1.58585,1.5863,373200000.0
2009-02-19 14:50:00,1.5863,1.5867,1.586,1.5863,340800000.0
2009-02-19 14:51:00,1.58635,1.58665,1.58535,1.58535,281800000.0
2009-02-19 14:52:00,1.58535,1.5859,1.5848,1.5849,205000000.0
2009-02-19 14:53:00,1.5849,1.58505,1.58445,1.5848,302400000.0
2009-02-19 14:54:00,1.5848,1.5853,1.58465,1.5852,287800000.0
2009-02-19 14:55:00,1.58505,1.5853,1.5843,1.5845,305000000.0
2009-02-19 14:56:00,1.58455,1.58465,1.5838,1.58425,314000000.0
2009-02-19 14:57:00,1.58425,1.58445,1.5838,1.5844,185600000.0
2009-02-19 14:58:00,1.58435,1.5847,1.58365,1.5844,272000000.0
2009-02-19 14:59:00,1.5844,1.58595,1.58395,1.58585,340600000.0
2009-02-19 15:00:00,1.5858,1.58625,1.58525,1.5861,400200000.0
2009-02-19 15:01:00,1.58615,1.5867,1.5859,1.5867,364600000.0
2009-02-19 15:02:00,1.5867,1.58695,1.58575,1.5863,387200000.0
2009-02-19 15:03:00,1.58635,1.58705,1.58625,1.58695,282600000.0
2009-02-19 15:04:00,1.58685,1.5871,1.5863,1.5863,332800000.0
2009-02-19 15:05:00,1.5863,1.5863,1.5857,1.58615,229200000.0
2009-02-19 15:06:00,1.5862,1.5867,1.58595,1.5865,196000000.0
2009-02-19 15:07:00,1.5866,1.5873,1.5862,1.58695,345000000.0
2009-02-19 15:08:00,1.5869,1.58695,1.5855,1.5855,256200000.0
2009-02-19 15:09:00,1.58555,1.58625,1.58545,1.5862,194000000.0
2009-02-19 15:10:00,1.58605,1.5877,1.586,1.5877,236800000.0
2009-02-19 15:11:00,1.58775,1.58875,1.58775,1.58875,197000000.0
2009-02-19 15:12:00,1.58885,1.58915,1.5885,1.58885,216600000.0
2009-02-19 15:13:00,1.5888,1.5895,1.58835,1.58835,242200000.0
2009-02-19 15:14:00,1.58845,1.58875,1.5874,1.5876,226200000.0
2009-02-19 15:15:00,1.5875,1.5876,1.58595,1.58625,335400000.0
2009-02-19 15:16:00,1.58625,1.58645,1.58595,1.586,238200000.0
2009-02-19 15:17:00,1.58595,1.5865,1.58585,1.5864,225200000.0
2009-02-19 15:18:00,1.58635,1.58635,1.5853,1.58555,178600000.0
2009-02-19 15:19:00,1.5858,1.5889,1.58535,1.58865,235200000.0
2009-02-19 15:20:00,1.5887,1.5887,1.5867,1.58765,253200000.0
2009-02-19 15:21:00,1.58765,1.58765,1.58675,1.58705,218000000.0
2009-02-19 15:22:00,1.5871,1.58715,1.5869,1.58695,117600000.0
2009-02-19 15:23:00,1.5869,1.58735,1.58665,1.58675,244600000.0
2009-02-19 15:24:00,1.58675,1.58735,1.58675,1.58695,156600000.0
2009-02-19 15:25:00,1.5869,1.5875,1.5868,1.58705,254600000.0
2009-02-19 15:26:00,1.58705,1.5873,1.58625,1.5867,147000000.0
2009-02-19 15:27:00,1.58675,1.5869,1.58625,1.5868,114000000.0
2009-02-19 15:28:00,1.5868,1.5873,1.58665,1.5869,100400000.0
2009-02-19 15:29:00,1.5869,1.58715,1.58675,1.5868,172400000.0
2009-02-19 15:30:00,1.58705,1.58785,1.58675,1.58695,179400000.0
2009-02-19 15:31:00,1.587,1.58805,1.58685,1.5874,228200000.0
2009-02-19 15:32:00,1.58755,1.5876,1.58635,1.5873,279600000.0
2009-02-19 15:33:00,1.5873,1.58795,1.587,1.5878,202000000.0
2009-02-19 15:34:00,1.5878,1.5882,1.5875,1.58795,293000000.0
2009-02-19 15:35:00,1.58785,1.5886,1.58745,1.5884,318600000.0
2009-02-19 15:36:00,1.5883,1.58895,1.58785,1.58845,288400000.0
2009-02-19 15:37:00,1.5885,1.58925,1.5883,1.58905,324000000.0
2009-02-19 15:38:00,1.58905,1.58955,1.58885,1.58925,275000000.0
2009-02-19 15:39:00,1.58925,1.5909,1.5889,1.59045,368000000.0
2009-02-19 15:40:00,1.59055,1.59105,1.59,1.59065,282200000.0
2009-02-19 15:41:00,1.59065,1.59105,1.5904,1.59075,286800000.0
2009-02-19 15:42:00,1.59085,1.5912,1.5903,1.5906,256200000.0
2009-02-19 15:43:00,1.5906,1.5919,1.59055,1.59075,313600000.0
2009-02-19 15:44:00,1.59065,1.5913,1.59055,1.5913,235800000.0
2009-02-19 15:45:00,1.59135,1.59195,1.5911,1.59155,264600000.0
2009-02-19 15:46:00,1.5916,1.5929,1.59155,1.5925,340500000.0
2009-02-19 15:47:00,1.5925,1.5925,1.5916,1.5919,357600000.0
2009-02-19 15:48:00,1.59195,1.59195,1.5915,1.5916,280000000.0
2009-02-19 15:49:00,1.5915,1.5918,1.59115,1.5914,192800000.0
2009-02-19 15:50:00,1.5914,1.5914,1.5905,1.5905,172000000.0
2009-02-19 15:51:00,1.59055,1.5921,1.59035,1.5909,331200000.0
2009-02-19 15:52:00,1.5909,1.5911,1.59005,1.591,299800000.0
2009-02-19 15:53:00,1.59125,1.59145,1.5909,1.5909,158400000.0
2009-02-19 15:54:00,1.59085,1.5909,1.59,1.59005,185400000.0
2009-02-19 15:55:00,1.5901,1.59085,1.59005,1.5907,321000000.0
2009-02-19 15:56:00,1.5906,1.591,1.59015,1.59075,330400000.0
2009-02-19 15:57:00,1.5909,1.59125,1.59025,1.59025,357400000.0
2009-02-19 15:58:00,1.5902,1.591,1.5899,1.59065,243600000.0
2009-02-19 15:59:00,1.5907,1.5907,1.5894,1.59005,147200000.0
2009-02-19 16:00:00,1.5901,1.5907,1.59005,1.5901,193800000.0
2009-02-19 16:01:00,1.59015,1.5905,1.5899,1.59035,266600000.0
2009-02-19 16:02:00,1.5904,1.59125,1.5901,1.59065,309200000.0
2009-02-19 16:03:00,1.5908,1.5927,1.5905,1.59195,397600000.0
2009-02-19 16:04:00,1.5921,1.5927,1.59165,1.5922,338000000.0
2009-02-19 16:05:00,1.5923,1.59255,1.5915,1.5915,176400000.0
2009-02-19 16:06:00,1.59145,1.5917,1.59065,1.5913,220200000.0
2009-02-19 16:07:00,1.59125,1.5923,1.59115,1.5921,253600000.0
2009-02-19 16:08:00,1.5921,1.5925,1.5919,1.592,321400000.0
2009-02-19 16:09:00,1.59205,1.5921,1.59115,1.5917,244600000.0
2009-02-19 16:10:00,1.59135,1.59185,1.5912,1.59165,194800000.0
2009-02-19 16:11:00,1.59175,1.5925,1.5913,1.5925,312200000.0
2009-02-19 16:12:00,1.5925,1.5929,1.59195,1.59205,268600000.0
2009-02-19 16:13:00,1.592,1.5927,1.5913,1.5915,298800000.0
2009-02-19 16:14:00,1.5914,1.5935,1.5913,1.5927,317200000.0
2009-02-19 16:15:00,1.59275,1.5931,1.59165,1.59175,176000000.0
2009-02-19 16:16:00,1.59175,1.59235,1.59165,1.59225,302600000.0
2009-02-19 16:17:00,1.5922,1.59245,1.5919,1.5924,208000000.0
2009-02-19 16:18:00,1.5926,1.5926,1.5919,1.5922,165600000.0
2009-02-19 16:19:00,1.59225,1.59225,1.59055,1.59095,173600000.0
2009-02-19 16:20:00,1.591,1.5916,1.591,1.59115,220600000.0
2009-02-19 16:21:00,1.59115,1.59185,1.5909,1.5918,115200000.0
2009-02-19 16:22:00,1.5918,1.59225,1.5916,1.59225,167000000.0
2009-02-19 16:23:00,1.59235,1.59235,1.5913,1.5921,306800000.0
2009-02-19 16:24:00,1.5921,1.5922,1.59175,1.59175,214800000.0
2009-02-19 16:25:00,1.5916,1.59205,1.5914,1.592,239200000.0
2009-02-19 16:26:00,1.59205,1.5923,1.59155,1.5921,171000000.0
2009-02-19 16:27:00,1.5921,1.59215,1.5916,1.5916,166400000.0
2009-02-19 16:28:00,1.5916,1.59215,1.5915,1.5921,133200000.0
2009-02-19 16:29:00,1.5917,1.59205,1.5916,1.5916,226600000.0
2009-02-19 16:30:00,1.5916,1.5925,1.59155,1.5921,220000000.0
2009-02-19 16:31:00,1.59205,1.5927,1.59155,1.5927,275400000.0
2009-02-19 16:32:00,1.59265,1.5927,1.592,1.5921,230400000.0
2009-02-19 16:33:00,1.59195,1.5923,1.59175,1.59195,206000000.0
2009-02-19 16:34:00,1.5919,1.5929,1.5919,1.5929,239000000.0
2009-02-19 16:35:00,1.5928,1.5933,1.5921,1.59225,301800000.0
2009-02-19 16:36:00,1.5922,1.5922,1.5915,1.59175,272000000.0
2009-02-19 16:37:00,1.59175,1.59255,1.5912,1.5922,241200000.0
2009-02-19 16:38:00,1.59225,1.59245,1.59155,1.59235,330200000.0
2009-02-19 16:39:00,1.59235,1.59275,1.5918,1.5924,307800000.0
2009-02-19 16:40:00,1.59235,1.59335,1.5923,1.5926,359800000.0
2009-02-19 16:41:00,1.59265,1.59355,1.5926,1.59325,308000000.0
2009-02-19 16:42:00,1.5933,1.59435,1.59305,1.59395,318600000.0
2009-02-19 16:43:00,1.594,1.594,1.5933,1.59345,315800000.0
2009-02-19 16:44:00,1.5935,1.5936,1.5931,1.5932,284600000.0
2009-02-19 16:45:00,1.5932,1.59445,1.593,1.594,382200000.0
2009-02-19 16:46:00,1.594,1.59425,1.5935,1.59405,369600000.0
2009-02-19 16:47:00,1.59405,1.59405,1.5925,1.5928,336400000.0
2009-02-19 16:48:00,1.59305,1.59315,1.5923,1.5925,278800000.0
2009-02-19 16:49:00,1.5925,1.59265,1.5916,1.5918,333000000.0
2009-02-19 16:50:00,1.59185,1.59215,1.59095,1.59155,312400000.0
2009-02-19 16:51:00,1.59165,1.59235,1.5915,1.5921,275200000.0
2009-02-19 16:52:00,1.5921,1.59255,1.5918,1.5921,228000000.0
2009-02-19 16:53:00,1.5921,1.59255,1.592,1.59205,266200000.0
2009-02-19 16:54:00,1.59205,1.59255,1.59165,1.5922,331000000.0
2009-02-19 16:55:00,1.5922,1.5923,1.5913,1.5913,329800000.0
2009-02-19 16:56:00,1.5912,1.5919,1.5912,1.5915,387200000.0
2009-02-19 16:57:00,1.59145,1.5917,1.591,1.59135,288800000.0
2009-02-19 16:58:00,1.5912,1.5925,1.5912,1.59235,276200000.0
2009-02-19 16:59:00,1.59195,1.5927,1.59185,1.5927,340500000.0
2009-02-19 17:00:00,1.5928,1.5928,1.5916,1.5916,322600000.0
2009-02-19 17:01:00,1.59165,1.59195,1.5913,1.5917,297000000.0
2009-02-19 17:02:00,1.5917,1.59305,1.5917,1.5925,342200000.0
2009-02-19 17:03:00,1.5924,1.59405,1.59225,1.5936,278800000.0
2009-02-19 17:04:00,1.59315,1.5934,1.59235,1.59265,175000000.0
2009-02-19 17:05:00,1.5927,1.5928,1.5919,1.59235,256400000.0
2009-02-19 17:06:00,1.5924,1.5932,1.5923,1.59275,233800000.0
2009-02-19 17:07:00,1.59285,1.5933,1.59235,1.59265,309200000.0
2009-02-19 17:08:00,1.59275,1.5933,1.5919,1.59255,444200000.0
2009-02-19 17:09:00,1.59255,1.593,1.59205,1.59265,194000000.0
2009-02-19 17:10:00,1.5926,1.5939,1.59225,1.593,373800000.0
2009-02-19 17:11:00,1.59305,1.59335,1.59215,1.5932,253200000.0
2009-02-19 17:12:00,1.5933,1.59345,1.5928,1.5934,324000000.0
2009-02-19 17:13:00,1.5934,1.5939,1.59295,1.5939,274200000.0
2009-02-19 17:14:00,1.59405,1.5941,1.5932,1.5936,299400000.0
2009-02-19 17:15:00,1.59355,1.5939,1.5932,1.59385,279600000.0
2009-02-19 17:16:00,1.59385,1.5942,1.5933,1.59365,272200000.0
2009-02-19 17:17:00,1.59365,1.5939,1.59315,1.5934,287000000.0
2009-02-19 17:18:00,1.5934,1.595,1.59305,1.5945,369200000.0
2009-02-19 17:19:00,1.59425,1.59465,1.5937,1.5938,452000000.0
2009-02-19 17:20:00,1.59375,1.59465,1.59345,1.59395,404200000.0
2009-02-19 17:21:00,1.5939,1.5947,1.5935,1.594,407600000.0
2009-02-19 17:22:00,1.59385,1.5943,1.5938,1.594,218200000.0
2009-02-19 17:23:00,1.594,1.59445,1.5933,1.59395,283400000.0
2009-02-19 17:24:00,1.59395,1.59445,1.5939,1.59435,180000000.0
2009-02-19 17:25:00,1.59435,1.59435,1.59375,1.59385,267000000.0
2009-02-19 17:26:00,1.59385,1.59585,1.59365,1.59525,285200000.0
2009-02-19 17:27:00,1.5953,1.59555,1.59425,1.59425,240200000.0
2009-02-19 17:28:00,1.59435,1.59525,1.59425,1.59475,339000000.0
2009-02-19 17:29:00,1.59475,1.5952,1.5945,1.5945,376600000.0
2009-02-19 17:30:00,1.5945,1.59455,1.59305,1.5942,302600000.0
2009-02-19 17:31:00,1.5942,1.59505,1.5941,1.59435,300400000.0
2009-02-19 17:32:00,1.5943,1.59445,1.5939,1.594,374000000.0
2009-02-19 17:33:00,1.594,1.5942,1.59305,1.59335,331800000.0
2009-02-19 17:34:00,1.5934,1.594,1.5925,1.594,385400000.0
2009-02-19 17:35:00,1.59405,1.59435,1.5936,1.59385,195400000.0
2009-02-19 17:36:00,1.5939,1.5942,1.59255,1.5938,252600000.0
2009-02-19 17:37:00,1.59385,1.59395,1.59345,1.59345,279800000.0
2009-02-19 17:38:00,1.5935,1.5943,1.59315,1.59325,407000000.0
2009-02-19 17:39:00,1.59335,1.5937,1.59325,1.59365,275400000.0
2009-02-19 17:40:00,1.5936,1.59475,1.5936,1.594,183600000.0
2009-02-19 17:41:00,1.594,1.5943,1.5937,1.59395,268200000.0
2009-02-19 17:42:00,1.59385,1.594,1.5934,1.5936,228000000.0
2009-02-19 17:43:00,1.5936,1.59375,1.5927,1.59315,255800000.0
2009-02-19 17:44:00,1.5931,1.5938,1.59295,1.59305,274200000.0
2009-02-19 17:45:00,1.5931,1.5932,1.5925,1.59285,261400000.0
2009-02-19 17:46:00,1.59285,1.5934,1.59215,1.59305,206600000.0
2009-02-19 17:47:00,1.5929,1.5933,1.59195,1.59255,250600000.0
2009-02-19 17:48:00,1.5926,1.5926,1.5921,1.5923,160200000.0
2009-02-19 17:49:00,1.59225,1.59235,1.5912,1.5912,187000000.0
2009-02-19 17:50:00,1.59125,1.59225,1.59105,1.59225,316600000.0
2009-02-19 17:51:00,1.59225,1.5929,1.5921,1.59275,314800000.0
2009-02-19 17:52:00,1.59275,1.59325,1.59275,1.5929,211600000.0
2009-02-19 17:53:00,1.59295,1.59335,1.59235,1.5927,220200000.0
2009-02-19 17:54:00,1.59275,1.59345,1.5927,1.5931,284000000.0
2009-02-19 17:55:00,1.5931,1.5944,1.59295,1.5937,364600000.0
2009-02-19 17:56:00,1.5937,1.59455,1.5937,1.5943,303800000.0
2009-02-19 17:57:00,1.59425,1.59455,1.5939,1.5944,336400000.0
2009-02-19 17:58:00,1.5945,1.5955,1.59445,1.5953,403600000.0
2009-02-19 17:59:00,1.5954,1.59875,1.5954,1.598,355800000.0
2009-02-19 18:00:00,1.59795,1.59825,1.5972,1.59825,394000000.0
2009-02-19 18:01:00,1.59825,1.59825,1.59715,1.59785,317800000.0
2009-02-19 18:02:00,1.59785,1.59805,1.5971,1.5976,163500000.0
2009-02-19 18:03:00,1.59755,1.59775,1.5964,1.59665,316000000.0
2009-02-19 18:04:00,1.5967,1.5972,1.59625,1.59655,315000000.0
2009-02-19 18:05:00,1.5965,1.59825,1.59555,1.59795,434800000.0
2009-02-19 18:06:00,1.59795,1.598,1.5973,1.59795,368600000.0
2009-02-19 18:07:00,1.598,1.5988,1.5976,1.598,339600000.0
2009-02-19 18:08:00,1.59805,1.59875,1.59725,1.59725,232600000.0
2009-02-19 18:09:00,1.59725,1.5977,1.59635,1.5976,263800000.0
2009-02-19 18:10:00,1.59765,1.598,1.5973,1.5979,209600000.0
2009-02-19 18:11:00,1.59785,1.59795,1.5973,1.5973,163400000.0
2009-02-19 18:12:00,1.5974,1.5979,1.59645,1.5974,455600000.0
2009-02-19 18:13:00,1.59745,1.598,1.5971,1.5974,295400000.0
2009-02-19 18:14:00,1.5974,1.5974,1.5965,1.5966,183000000.0
2009-02-19 18:15:00,1.5966,1.5967,1.5953,1.5956,320000000.0
2009-02-19 18:16:00,1.5956,1.59595,1.5951,1.5959,304800000.0
2009-02-19 18:17:00,1.596,1.59645,1.59575,1.5959,255000000.0
2009-02-19 18:18:00,1.596,1.5966,1.5957,1.5958,276200000.0
2009-02-19 18:19:00,1.59585,1.5959,1.59535,1.5954,180800000.0
2009-02-19 18:20:00,1.59545,1.5962,1.59535,1.5961,161600000.0
2009-02-19 18:21:00,1.59615,1.59615,1.59505,1.59515,366800000.0
2009-02-19 18:22:00,1.5952,1.5953,1.5941,1.59455,268200000.0
2009-02-19 18:23:00,1.59465,1.5964,1.59465,1.59625,228200000.0
2009-02-19 18:24:00,1.59615,1.5962,1.59545,1.5959,126000000.0
2009-02-19 18:25:00,1.59585,1.5964,1.5956,1.5962,177800000.0
2009-02-19 18:26:00,1.59625,1.59675,1.5961,1.59625,259200000.0
2009-02-19 18:27:00,1.59625,1.59635,1.59535,1.5955,312000000.0
2009-02-19 18:28:00,1.59565,1.59635,1.59565,1.59635,196600000.0
2009-02-19 18:29:00,1.59635,1.5968,1.596,1.59665,379200000.0
2009-02-19 18:30:00,1.5966,1.597,1.59585,1.5966,269600000.0
2009-02-19 18:31:00,1.59655,1.59725,1.59615,1.5972,174400000.0
2009-02-19 18:32:00,1.59735,1.59815,1.59715,1.5974,261400000.0
2009-02-19 18:33:00,1.59745,1.5977,1.5966,1.59665,143600000.0
2009-02-19 18:34:00,1.5967,1.59825,1.5967,1.59735,242600000.0
2009-02-19 18:35:00,1.5975,1.598,1.59735,1.59785,258400000.0
2009-02-19 18:36:00,1.59775,1.59775,1.59665,1.59705,259000000.0
2009-02-19 18:37:00,1.59705,1.5971,1.5966,1.59665,110400000.0
2009-02-19 18:38:00,1.5967,1.5968,1.5957,1.5968,226800000.0
2009-02-19 18:39:00,1.59675,1.59695,1.59595,1.59605,258000000.0
2009-02-19 18:40:00,1.59595,1.59705,1.59595,1.5964,282200000.0
2009-02-19 18:41:00,1.5965,1.59655,1.59555,1.59565,301600000.0
2009-02-19 18:42:00,1.59565,1.5961,1.59475,1.59565,352800000.0
2009-02-19 18:43:00,1.5957,1.5958,1.59435,1.59535,371200000.0
2009-02-19 18:44:00,1.59535,1.5965,1.5947,1.59495,404600000.0
2009-02-19 18:45:00,1.59505,1.59515,1.59385,1.59395,348600000.0
2009-02-19 18:46:00,1.59395,1.59405,1.59305,1.59395,365300000.0
2009-02-19 18:47:00,1.594,1.5946,1.5939,1.59405,356400000.0
2009-02-19 18:48:00,1.59405,1.59405,1.59325,1.5934,282200000.0
2009-02-19 18:49:00,1.5934,1.5945,1.5934,1.59445,162400000.0
2009-02-19 18:50:00,1.5944,1.59575,1.59385,1.5949,238200000.0
2009-02-19 18:51:00,1.59515,1.59535,1.5945,1.59485,258200000.0
2009-02-19 18:52:00,1.5949,1.5957,1.5944,1.59555,307400000.0
2009-02-19 18:53:00,1.59555,1.5959,1.5951,1.5954,385000000.0
2009-02-19 18:54:00,1.5954,1.5957,1.59495,1.5951,354800000.0
2009-02-19 18:55:00,1.595,1.5959,1.59495,1.59545,198400000.0
2009-02-19 18:56:00,1.5955,1.5956,1.59475,1.59525,238200000.0
2009-02-19 18:57:00,1.5951,1.59525,1.5943,1.5947,213400000.0
2009-02-19 18:58:00,1.59465,1.59515,1.59465,1.5951,227200000.0
2009-02-19 18:59:00,1.5951,1.596,1.59495,1.5957,352800000.0
2009-02-19 19:00:00,1.5956,1.5968,1.59535,1.5956,427200000.0
2009-02-19 19:01:00,1.5957,1.5957,1.59515,1.59525,275800000.0
2009-02-19 19:02:00,1.5953,1.5957,1.59455,1.5952,230600000.0
2009-02-19 19:03:00,1.5952,1.5952,1.59445,1.59475,303400000.0
2009-02-19 19:04:00,1.59465,1.59485,1.59425,1.5944,291000000.0
2009-02-19 19:05:00,1.5945,1.5953,1.5942,1.5953,317800000.0
2009-02-19 19:06:00,1.5953,1.5958,1.59485,1.5956,231000000.0
2009-02-19 19:07:00,1.5956,1.59565,1.5949,1.59535,248600000.0
2009-02-19 19:08:00,1.59525,1.5954,1.59485,1.5954,190200000.0
2009-02-19 19:09:00,1.59535,1.596,1.5945,1.5952,328400000.0
2009-02-19 19:10:00,1.5954,1.5954,1.59455,1.59465,249400000.0
2009-02-19 19:11:00,1.59455,1.59515,1.5942,1.59435,217600000.0
2009-02-19 19:12:00,1.59435,1.5946,1.5929,1.5929,237200000.0
2009-02-19 19:13:00,1.59285,1.5942,1.59275,1.594,291800000.0
2009-02-19 19:14:00,1.594,1.59405,1.5933,1.5934,255200000.0
2009-02-19 19:15:00,1.5933,1.59455,1.5931,1.59445,314600000.0
2009-02-19 19:16:00,1.59455,1.59455,1.5936,1.594,145200000.0
2009-02-19 19:17:00,1.594,1.5943,1.59385,1.5942,55200000.0
2009-02-19 19:18:00,1.59425,1.59445,1.59355,1.5939,197600000.0
2009-02-19 19:19:00,1.5938,1.5948,1.59375,1.5939,201000000.0
2009-02-19 19:20:00,1.5939,1.59425,1.59355,1.59425,233400000.0
2009-02-19 19:21:00,1.5942,1.5942,1.59285,1.59315,379200000.0
2009-02-19 19:22:00,1.59315,1.59395,1.59295,1.59295,211600000.0
2009-02-19 19:23:00,1.59295,1.5938,1.5928,1.5938,169400000.0
2009-02-19 19:24:00,1.5938,1.59465,1.59365,1.5945,174600000.0
2009-02-19 19:25:00,1.59435,1.5945,1.59405,1.59405,220600000.0
2009-02-19 19:26:00,1.5941,1.59455,1.59365,1.59365,186000000.0
2009-02-19 19:27:00,1.5937,1.594,1.5935,1.5937,147400000.0
2009-02-19 19:28:00,1.59375,1.5943,1.5937,1.59395,176800000.0
2009-02-19 19:29:00,1.59395,1.5942,1.5935,1.5935,201600000.0
2009-02-19 19:30:00,1.59365,1.5945,1.5935,1.5942,247200000.0
2009-02-19 19:31:00,1.5944,1.59455,1.59375,1.5939,238000000.0
2009-02-19 19:32:00,1.59395,1.5944,1.59385,1.59415,188600000.0
2009-02-19 19:33:00,1.594,1.594,1.59345,1.59385,193600000.0
2009-02-19 19:34:00,1.59385,1.59475,1.5937,1.59475,163600000.0
2009-02-19 19:35:00,1.5949,1.596,1.59455,1.59475,281000000.0
2009-02-19 19:36:00,1.5947,1.5954,1.59415,1.5944,241800000.0
2009-02-19 19:37:00,1.5944,1.5945,1.5941,1.59425,88400000.0
2009-02-19 19:38:00,1.5943,1.5945,1.5934,1.5936,85200000.0
2009-02-19 19:39:00,1.5937,1.59425,1.59335,1.59425,117800000.0
2009-02-19 19:40:00,1.59425,1.5943,1.5937,1.5937,142400000.0
2009-02-19 19:41:00,1.59375,1.59375,1.5933,1.59335,127200000.0
2009-02-19 19:42:00,1.5933,1.5939,1.593,1.59315,160000000.0
2009-02-19 19:43:00,1.59305,1.59355,1.5927,1.59345,140800000.0
2009-02-19 19:44:00,1.59345,1.59345,1.59265,1.59305,119600000.0
2009-02-19 19:45:00,1.59295,1.59305,1.5914,1.5916,235000000.0
2009-02-19 19:46:00,1.59165,1.5918,1.5911,1.59155,222800000.0
2009-02-19 19:47:00,1.59155,1.59205,1.59115,1.59205,168000000.0
2009-02-19 19:48:00,1.59215,1.59235,1.59125,1.59125,171600000.0
2009-02-19 19:49:00,1.59125,1.5921,1.59115,1.5921,207200000.0
2009-02-19 19:50:00,1.59205,1.5927,1.5919,1.5927,77600000.0
2009-02-19 19:51:00,1.5927,1.593,1.59235,1.59245,149000000.0
2009-02-19 19:52:00,1.5926,1.5933,1.59255,1.5929,96200000.0
2009-02-19 19:53:00,1.59305,1.59355,1.59265,1.59355,255000000.0
2009-02-19 19:54:00,1.59345,1.59355,1.5929,1.59355,292600000.0
2009-02-19 19:55:00,1.59365,1.59365,1.5929,1.59305,106600000.0
2009-02-19 19:56:00,1.59305,1.5932,1.5919,1.59225,155200000.0
2009-02-19 19:57:00,1.5926,1.59285,1.5923,1.59235,122800000.0
2009-02-19 19:58:00,1.5923,1.5926,1.5917,1.59245,212000000.0
2009-02-19 19:59:00,1.59245,1.5929,1.59145,1.59255,275800000.0
2009-02-19 20:00:00,1.5926,1.593,1.5925,1.593,220600000.0
2009-02-19 20:01:00,1.593,1.593,1.59225,1.59245,197800000.0
2009-02-19 20:02:00,1.5925,1.59295,1.5925,1.59255,171800000.0
2009-02-19 20:03:00,1.59255,1.59315,1.5916,1.5918,257400000.0
2009-02-19 20:04:00,1.59185,1.59275,1.59165,1.5921,216200000.0
2009-02-19 20:05:00,1.59235,1.59245,1.5919,1.592,276200000.0
2009-02-19 20:06:00,1.59205,1.59305,1.5919,1.59255,232200000.0
2009-02-19 20:07:00,1.59255,1.59315,1.5924,1.59305,206800000.0
2009-02-19 20:08:00,1.5928,1.5934,1.59225,1.593,268400000.0
2009-02-19 20:09:00,1.5931,1.59315,1.5922,1.59295,241800000.0
2009-02-19 20:10:00,1.59295,1.59335,1.59265,1.5929,228200000.0
2009-02-19 20:11:00,1.59285,1.5929,1.59225,1.5923,137800000.0
2009-02-19 20:12:00,1.5923,1.59235,1.59175,1.592,292600000.0
2009-02-19 20:13:00,1.59195,1.5926,1.59175,1.59205,258400000.0
2009-02-19 20:14:00,1.59205,1.59345,1.59205,1.59295,215200000.0
2009-02-19 20:15:00,1.5929,1.59355,1.5928,1.59335,126600000.0
2009-02-19 20:16:00,1.5933,1.5934,1.5928,1.59295,56000000.0
2009-02-19 20:17:00,1.59305,1.59355,1.5928,1.5932,166600000.0
2009-02-19 20:18:00,1.59325,1.59365,1.59235,1.5927,180800000.0
2009-02-19 20:19:00,1.5927,1.5927,1.59145,1.5917,372000000.0
2009-02-19 20:20:00,1.5916,1.5921,1.591,1.59175,202400000.0
2009-02-19 20:21:00,1.59175,1.592,1.59115,1.59195,197000000.0
2009-02-19 20:22:00,1.59205,1.59255,1.59205,1.59245,106400000.0
2009-02-19 20:23:00,1.5925,1.5925,1.59235,1.5924,51400000.0
2009-02-19 20:24:00,1.59255,1.5928,1.5923,1.5924,159800000.0
2009-02-19 20:25:00,1.5924,1.5925,1.5916,1.5923,134400000.0
2009-02-19 20:26:00,1.5923,1.5925,1.5919,1.5923,129600000.0
2009-02-19 20:27:00,1.59235,1.59265,1.59185,1.59245,155200000.0
2009-02-19 20:28:00,1.59215,1.5926,1.5921,1.5926,70400000.0
2009-02-19 20:29:00,1.5925,1.5928,1.5916,1.5916,178600000.0
2009-02-19 20:30:00,1.5916,1.5927,1.5916,1.5922,236600000.0
2009-02-19 20:31:00,1.59205,1.59245,1.5919,1.59215,164000000.0
2009-02-19 20:32:00,1.59215,1.59245,1.59205,1.59205,138800000.0
2009-02-19 20:33:00,1.5922,1.5924,1.5914,1.59155,136200000.0
2009-02-19 20:34:00,1.59165,1.59195,1.5916,1.59195,110800000.0
2009-02-19 20:35:00,1.592,1.59235,1.59185,1.59185,212200000.0
2009-02-19 20:36:00,1.5921,1.59245,1.59185,1.59215,101200000.0
2009-02-19 20:37:00,1.5921,1.59245,1.5921,1.59225,109400000.0
2009-02-19 20:38:00,1.59245,1.59305,1.5923,1.59265,217400000.0
2009-02-19 20:39:00,1.5928,1.5929,1.59245,1.5925,266000000.0
2009-02-19 20:40:00,1.59245,1.5927,1.592,1.5923,226600000.0
2009-02-19 20:41:00,1.5924,1.5928,1.59205,1.5923,145600000.0
2009-02-19 20:42:00,1.5924,1.59275,1.5922,1.59275,285800000.0
2009-02-19 20:43:00,1.59285,1.5934,1.5923,1.59295,258000000.0
2009-02-19 20:44:00,1.59285,1.59285,1.5924,1.5925,68800000.0
2009-02-19 20:45:00,1.59245,1.5928,1.59235,1.59265,173800000.0
2009-02-19 20:46:00,1.59265,1.5929,1.59205,1.59265,168000000.0
2009-02-19 20:47:00,1.5924,1.5931,1.5923,1.5928,129400000.0
2009-02-19 20:48:00,1.5928,1.59295,1.5921,1.5921,205800000.0
2009-02-19 20:49:00,1.5921,1.5925,1.5921,1.59245,135200000.0
2009-02-19 20:50:00,1.5925,1.5925,1.59195,1.59225,324200000.0
2009-02-19 20:51:00,1.59225,1.59235,1.59145,1.5917,220800000.0
2009-02-19 20:52:00,1.5918,1.59195,1.5917,1.59175,112800000.0
2009-02-19 20:53:00,1.5917,1.5917,1.5913,1.59155,118200000.0
2009-02-19 20:54:00,1.59155,1.5928,1.5911,1.59245,240000000.0
2009-02-19 20:55:00,1.59235,1.59245,1.5922,1.5922,63000000.0
2009-02-19 20:56:00,1.5921,1.59225,1.59205,1.59215,185200000.0
2009-02-19 20:57:00,1.59225,1.5926,1.59225,1.59245,124800000.0
2009-02-19 20:58:00,1.5924,1.5924,1.59205,1.59205,96200000.0
2009-02-19 20:59:00,1.5921,1.59255,1.5921,1.59255,129400000.0
2009-02-19 21:00:00,1.5926,1.5927,1.5923,1.59255,175000000.0
2009-02-19 21:01:00,1.59255,1.59305,1.59255,1.5928,188000000.0
2009-02-19 21:02:00,1.5928,1.5931,1.5927,1.5927,135600000.0
2009-02-19 21:03:00,1.5927,1.59315,1.59255,1.59275,150800000.0
2009-02-19 21:04:00,1.59275,1.593,1.5922,1.5926,166400000.0
2009-02-19 21:05:00,1.59255,1.59275,1.59245,1.5926,88200000.0
2009-02-19 21:06:00,1.5927,1.59295,1.5926,1.59295,120000000.0
2009-02-19 21:07:00,1.5931,1.5933,1.59255,1.59285,233000000.0
2009-02-19 21:08:00,1.5928,1.59285,1.59225,1.5926,264000000.0
2009-02-19 21:09:00,1.5925,1.5925,1.59195,1.5923,148200000.0
2009-02-19 21:10:00,1.59235,1.5927,1.59195,1.5924,223200000.0
2009-02-19 21:11:00,1.5924,1.5924,1.5915,1.5916,204200000.0
2009-02-19 21:12:00,1.5917,1.5917,1.59075,1.59095,193800000.0
2009-02-19 21:13:00,1.591,1.59235,1.5909,1.59155,322000000.0
2009-02-19 21:14:00,1.5915,1.5917,1.59145,1.5916,148400000.0
2009-02-19 21:15:00,1.59155,1.5919,1.5912,1.59125,235200000.0
2009-02-19 21:16:00,1.59125,1.59135,1.5906,1.59085,253600000.0
2009-02-19 21:17:00,1.5907,1.59125,1.59055,1.5909,195200000.0
2009-02-19 21:18:00,1.59085,1.59195,1.59085,1.5911,307800000.0
2009-02-19 21:19:00,1.5911,1.5913,1.5911,1.5912,122600000.0
2009-02-19 21:20:00,1.5913,1.5919,1.5912,1.5914,133400000.0
2009-02-19 21:21:00,1.59155,1.5921,1.59155,1.592,131200000.0
2009-02-19 21:22:00,1.592,1.5921,1.59175,1.59205,125800000.0
2009-02-19 21:23:00,1.59205,1.59205,1.5916,1.59195,102400000.0
2009-02-19 21:24:00,1.59195,1.59295,1.59195,1.5928,170600000.0
2009-02-19 21:25:00,1.59285,1.59365,1.59285,1.5932,272000000.0
2009-02-19 21:26:00,1.5932,1.5937,1.5932,1.59345,100600000.0
2009-02-19 21:27:00,1.59345,1.5935,1.59255,1.59285,192800000.0
2009-02-19 21:28:00,1.59275,1.593,1.5916,1.5925,311400000.0
2009-02-19 21:29:00,1.5926,1.5936,1.59175,1.5935,279400000.0
2009-02-19 21:30:00,1.5936,1.5944,1.59275,1.59345,228600000.0
2009-02-19 21:31:00,1.59325,1.59365,1.59315,1.5932,145800000.0
2009-02-19 21:32:00,1.5931,1.5942,1.5931,1.59405,139800000.0
2009-02-19 21:33:00,1.59395,1.59435,1.59355,1.59435,242600000.0
2009-02-19 21:34:00,1.5944,1.59465,1.59325,1.59335,261800000.0
2009-02-19 21:35:00,1.59345,1.59345,1.59265,1.5932,247600000.0
2009-02-19 21:36:00,1.5932,1.5933,1.593,1.59315,188200000.0
2009-02-19 21:37:00,1.5932,1.5935,1.59285,1.59295,156400000.0
2009-02-19 21:38:00,1.59295,1.59335,1.59255,1.59335,311200000.0
2009-02-19 21:39:00,1.5933,1.5933,1.5932,1.5933,44800000.0
2009-02-19 21:40:00,1.59325,1.59335,1.59305,1.5932,163600000.0
2009-02-19 21:41:00,1.59325,1.59325,1.59275,1.5928,100200000.0
2009-02-19 21:42:00,1.5928,1.5928,1.59245,1.59255,80600000.0
2009-02-19 21:43:00,1.59255,1.59275,1.5923,1.59265,159800000.0
2009-02-19 21:44:00,1.59265,1.59295,1.5925,1.59275,187600000.0
2009-02-19 21:45:00,1.59275,1.5931,1.5927,1.593,111200000.0
2009-02-19 21:46:00,1.59295,1.5931,1.59265,1.59265,26400000.0
2009-02-19 21:47:00,1.59285,1.59305,1.59275,1.59275,51000000.0
2009-02-19 21:48:00,1.59275,1.5935,1.59275,1.5932,161400000.0
2009-02-19 21:49:00,1.5932,1.5932,1.592,1.592,240800000.0
2009-02-19 21:50:00,1.592,1.59265,1.5917,1.59215,250400000.0
2009-02-19 21:51:00,1.59215,1.5928,1.59215,1.5926,186000000.0
2009-02-19 21:52:00,1.5926,1.59275,1.5923,1.5924,101800000.0
2009-02-19 21:53:00,1.59255,1.59305,1.59245,1.59305,74000000.0
2009-02-19 21:54:00,1.59305,1.59325,1.59285,1.593,137800000.0
2009-02-19 21:55:00,1.59295,1.59345,1.59285,1.5932,158000000.0
2009-02-19 21:56:00,1.59335,1.59375,1.5931,1.5931,211000000.0
2009-02-19 21:57:00,1.59315,1.5932,1.59245,1.59245,125000000.0
2009-02-19 21:58:00,1.59235,1.5931,1.5923,1.59285,187800000.0
2009-02-19 21:59:00,1.59285,1.59315,1.59235,1.5924,124400000.0
2009-02-19 22:00:00,1.59235,1.5924,1.5921,1.5924,152000000.0
2009-02-19 22:01:00,1.5924,1.59255,1.5922,1.5925,110200000.0
2009-02-19 22:02:00,1.5924,1.5929,1.5924,1.5927,176800000.0
2009-02-19 22:03:00,1.59265,1.59325,1.59265,1.59305,86200000.0
2009-02-19 22:04:00,1.5931,1.59375,1.59305,1.5937,127200000.0
2009-02-19 22:05:00,1.5937,1.59375,1.59325,1.5933,155600000.0
2009-02-19 22:06:00,1.59325,1.5937,1.59305,1.5934,232000000.0
2009-02-19 22:07:00,1.5934,1.5934,1.5927,1.5928,83800000.0
2009-02-19 22:08:00,1.5927,1.59365,1.5924,1.59365,214000000.0
2009-02-19 22:09:00,1.5935,1.5935,1.59265,1.59325,169400000.0
2009-02-19 22:10:00,1.5932,1.5932,1.59225,1.5924,130000000.0
2009-02-19 22:11:00,1.59255,1.5928,1.5918,1.59265,196400000.0
2009-02-19 22:12:00,1.59265,1.5928,1.5921,1.5928,218200000.0
2009-02-19 22:13:00,1.5929,1.59405,1.5929,1.59385,219600000.0
2009-02-19 22:14:00,1.594,1.5944,1.5937,1.59395,222200000.0
2009-02-19 22:15:00,1.5938,1.59405,1.59375,1.59375,133000000.0
2009-02-19 22:16:00,1.59375,1.5938,1.5925,1.5931,246000000.0
2009-02-19 22:17:00,1.5931,1.5933,1.5916,1.59325,366200000.0
2009-02-19 22:18:00,1.59315,1.5937,1.59275,1.593,332200000.0
2009-02-19 22:19:00,1.59315,1.5932,1.59255,1.59275,219600000.0
2009-02-19 22:20:00,1.59285,1.5932,1.592,1.5925,285400000.0
2009-02-19 22:21:00,1.59255,1.5927,1.59225,1.5924,228000000.0
2009-02-19 22:22:00,1.5924,1.59285,1.59205,1.59255,215600000.0
2009-02-19 22:23:00,1.59255,1.59285,1.59215,1.5922,229600000.0
2009-02-19 22:24:00,1.5922,1.59245,1.59205,1.59235,98800000.0
2009-02-19 22:25:00,1.59235,1.59265,1.59225,1.59255,61800000.0
2009-02-19 22:26:00,1.59265,1.5932,1.5924,1.59255,255800000.0
2009-02-19 22:27:00,1.59265,1.5929,1.5924,1.59275,184000000.0
2009-02-19 22:28:00,1.5929,1.593,1.5926,1.5929,59000000.0
2009-02-19 22:29:00,1.59275,1.59365,1.59275,1.5935,166800000.0
2009-02-19 22:30:00,1.59355,1.59355,1.59225,1.59225,176400000.0
2009-02-19 22:31:00,1.5924,1.593,1.5923,1.5924,160000000.0
2009-02-19 22:32:00,1.59245,1.59285,1.59205,1.5926,249000000.0
2009-02-19 22:33:00,1.59265,1.5928,1.59225,1.5927,207200000.0
2009-02-19 22:34:00,1.59285,1.59315,1.59245,1.5928,95600000.0
2009-02-19 22:35:00,1.5929,1.5934,1.5919,1.59215,228600000.0
2009-02-19 22:36:00,1.59235,1.59295,1.592,1.5925,188600000.0
2009-02-19 22:37:00,1.5925,1.59275,1.59165,1.59175,284800000.0
2009-02-19 22:38:00,1.5918,1.5919,1.5914,1.59165,223600000.0
2009-02-19 22:39:00,1.59175,1.5923,1.59115,1.59125,208800000.0
2009-02-19 22:40:00,1.5913,1.5922,1.5912,1.59135,342400000.0
2009-02-19 22:41:00,1.5915,1.59365,1.5915,1.5932,280400000.0
2009-02-19 22:42:00,1.593,1.5935,1.59245,1.59305,352200000.0
2009-02-19 22:43:00,1.5931,1.5934,1.59275,1.59295,293600000.0
2009-02-19 22:44:00,1.59305,1.59395,1.59305,1.59375,185200000.0
2009-02-19 22:45:00,1.59385,1.5941,1.5932,1.59345,134600000.0
2009-02-19 22:46:00,1.5935,1.594,1.5925,1.59275,262000000.0
2009-02-19 22:47:00,1.5929,1.5932,1.5925,1.5929,177600000.0
2009-02-19 22:48:00,1.5929,1.59335,1.5919,1.59325,203200000.0
2009-02-19 22:49:00,1.59325,1.5935,1.5918,1.5918,330000000.0
2009-02-19 22:50:00,1.5918,1.59265,1.59175,1.59255,353800000.0
2009-02-19 22:51:00,1.59255,1.5927,1.59205,1.5927,186800000.0
2009-02-19 22:52:00,1.5927,1.59335,1.59215,1.5932,144400000.0
2009-02-19 22:53:00,1.59315,1.59325,1.59255,1.59325,237600000.0
2009-02-19 22:54:00,1.59325,1.5934,1.59265,1.59325,168000000.0
2009-02-19 22:55:00,1.59325,1.5944,1.5932,1.59405,161800000.0
2009-02-19 22:56:00,1.59415,1.5942,1.5934,1.5937,165600000.0
2009-02-19 22:57:00,1.59375,1.5941,1.5935,1.5935,148800000.0
2009-02-19 22:58:00,1.5935,1.5937,1.59335,1.59345,101400000.0
2009-02-19 22:59:00,1.59345,1.59345,1.59315,1.5933,112400000.0
2009-02-19 23:00:00,1.59345,1.5937,1.5931,1.59355,171600000.0
2009-02-19 23:01:00,1.5936,1.59375,1.5933,1.5936,82400000.0
2009-02-19 23:02:00,1.5937,1.59375,1.59365,1.59375,11400000.0
2009-02-19 23:03:00,1.5937,1.5943,1.59355,1.5936,32400000.0
2009-02-19 23:04:00,1.59355,1.59355,1.59325,1.59325,25400000.0
2009-02-19 23:05:00,1.5934,1.5937,1.5933,1.59335,55400000.0
2009-02-19 23:06:00,1.59345,1.5937,1.59325,1.5935,25600000.0
2009-02-19 23:07:00,1.59345,1.5935,1.59325,1.59325,24600000.0
2009-02-19 23:08:00,1.5933,1.59385,1.59295,1.59355,141200000.0
2009-02-19 23:09:00,1.59355,1.5939,1.59355,1.5938,51000000.0
2009-02-19 23:10:00,1.59395,1.59405,1.5938,1.5939,64400000.0
2009-02-19 23:11:00,1.5939,1.5941,1.5938,1.5941,109800000.0
2009-02-19 23:12:00,1.5941,1.59425,1.59395,1.5942,96400000.0
2009-02-19 23:13:00,1.5942,1.59475,1.59415,1.5947,108000000.0
2009-02-19 23:14:00,1.59475,1.59475,1.59455,1.59455,73800000.0
2009-02-19 23:15:00,1.59455,1.595,1.5942,1.5944,101000000.0
2009-02-19 23:16:00,1.5943,1.59475,1.5942,1.5947,74600000.0
2009-02-19 23:17:00,1.5946,1.59465,1.5943,1.59445,24000000.0
2009-02-19 23:18:00,1.5945,1.59455,1.5941,1.59445,45800000.0
2009-02-19 23:19:00,1.5945,1.5945,1.59435,1.5945,20000000.0
2009-02-19 23:20:00,1.5946,1.5947,1.59445,1.59465,37400000.0
2009-02-19 23:21:00,1.59465,1.5948,1.59445,1.5946,75800000.0
2009-02-19 23:22:00,1.5946,1.5946,1.59425,1.59425,90000000.0
2009-02-19 23:23:00,1.5942,1.5943,1.5941,1.5942,70300000.0
2009-02-19 23:24:00,1.59415,1.5942,1.59285,1.593,125600000.0
2009-02-19 23:25:00,1.593,1.593,1.59235,1.5927,123000000.0
2009-02-19 23:26:00,1.5926,1.59275,1.5922,1.5924,35400000.0
2009-02-19 23:27:00,1.59215,1.5925,1.59215,1.5922,28200000.0
2009-02-19 23:28:00,1.5925,1.59295,1.5925,1.59255,41800000.0
2009-02-19 23:29:00,1.5926,1.59325,1.5926,1.5926,44400000.0
2009-02-19 23:30:00,1.59275,1.59305,1.5926,1.5929,67400000.0
2009-02-19 23:31:00,1.593,1.593,1.5924,1.59275,47400000.0
2009-02-19 23:32:00,1.59235,1.59305,1.59235,1.59235,56600000.0
2009-02-19 23:33:00,1.59245,1.59285,1.59245,1.59275,45600000.0
2009-02-19 23:34:00,1.59275,1.593,1.5927,1.59285,59800000.0
2009-02-19 23:35:00,1.593,1.59395,1.5926,1.5926,66600000.0
2009-02-19 23:36:00,1.59325,1.5941,1.59325,1.59345,78200000.0
2009-02-19 23:37:00,1.5935,1.5943,1.5935,1.5938,104000000.0
2009-02-19 23:38:00,1.59385,1.59385,1.5938,1.5938,16200000.0
2009-02-19 23:39:00,1.5939,1.59395,1.59325,1.5936,95200000.0
2009-02-19 23:40:00,1.5935,1.5936,1.59315,1.5936,92200000.0
2009-02-19 23:41:00,1.5936,1.594,1.5935,1.59385,68000000.0
2009-02-19 23:42:00,1.59375,1.594,1.59345,1.5936,30600000.0
2009-02-19 23:43:00,1.5936,1.59385,1.59295,1.59295,14400000.0
2009-02-19 23:44:00,1.59335,1.59335,1.59335,1.59335,7000000.0
2009-02-19 23:45:00,1.5935,1.5935,1.5929,1.5929,26600000.0
2009-02-19 23:46:00,1.59305,1.59315,1.593,1.59315,32400000.0
2009-02-19 23:47:00,1.59315,1.5933,1.59315,1.5933,20000000.0
2009-02-19 23:48:00,1.5933,1.5935,1.5933,1.59335,39800000.0
2009-02-19 23:49:00,1.59375,1.594,1.59375,1.594,14400000.0
2009-02-19 23:50:00,1.59415,1.59415,1.59325,1.59375,33600000.0
2009-02-19 23:51:00,1.59375,1.5938,1.59365,1.5938,19800000.0
2009-02-19 23:52:00,1.59395,1.594,1.5936,1.59365,28600000.0
2009-02-19 23:53:00,1.59365,1.5938,1.5936,1.5937,27600000.0
2009-02-19 23:54:00,1.59375,1.5939,1.59355,1.5938,59800000.0
2009-02-19 23:55:00,1.59385,1.59425,1.5936,1.5942,102000000.0
2009-02-19 23:56:00,1.59375,1.5941,1.59375,1.5941,61600000.0
2009-02-19 23:57:00,1.5941,1.5944,1.5941,1.5944,15200000.0
2009-02-19 23:58:00,1.5943,1.59435,1.59425,1.59435,28200000.0
2009-02-19 23:59:00,1.5935,1.5944,1.59315,1.59375,61200000.0
2009-02-20 00:00:00,1.59345,1.59345,1.59305,1.59325,32400000.0
2009-02-20 00:01:00,1.5933,1.5933,1.5907,1.5919,19300000.0
2009-02-20 00:02:00,1.59215,1.5927,1.59215,1.5924,16000000.0
2009-02-20 00:03:00,1.59235,1.59265,1.5922,1.59225,17600000.0
2009-02-20 00:04:00,1.5917,1.5925,1.5917,1.592,29000000.0
2009-02-20 00:05:00,1.592,1.5924,1.5917,1.59185,37200000.0
2009-02-20 00:06:00,1.5916,1.5917,1.58985,1.58985,42200000.0
2009-02-20 00:07:00,1.59035,1.59075,1.58995,1.5905,58600000.0
2009-02-20 00:08:00,1.5905,1.59105,1.5898,1.5898,35000000.0
2009-02-20 00:09:00,1.58995,1.5906,1.58995,1.5906,38400000.0
2009-02-20 00:10:00,1.5905,1.591,1.59035,1.591,59200000.0
2009-02-20 00:11:00,1.591,1.59115,1.5906,1.5906,45400000.0
2009-02-20 00:12:00,1.5906,1.591,1.59055,1.59065,99000000.0
2009-02-20 00:13:00,1.5906,1.59135,1.59045,1.5908,69000000.0
2009-02-20 00:14:00,1.5909,1.59095,1.59035,1.5907,39600000.0
2009-02-20 00:15:00,1.59065,1.59085,1.5906,1.5907,35000000.0
2009-02-20 00:16:00,1.5906,1.59145,1.5902,1.5905,86000000.0
2009-02-20 00:17:00,1.5905,1.5908,1.5905,1.59075,71800000.0
2009-02-20 00:18:00,1.5906,1.5913,1.59055,1.5913,62000000.0
2009-02-20 00:19:00,1.59115,1.59115,1.5905,1.59055,21600000.0
2009-02-20 00:20:00,1.59065,1.592,1.59065,1.592,14600000.0
2009-02-20 00:21:00,1.5905,1.5918,1.5905,1.5918,5400000.0
2009-02-20 00:22:00,1.592,1.592,1.592,1.592,9600000.0
2009-02-20 00:23:00,1.592,1.592,1.5901,1.5901,33300000.0
2009-02-20 00:24:00,1.5896,1.5919,1.58945,1.5919,61200000.0
2009-02-20 00:25:00,1.5919,1.5919,1.5918,1.5919,18400000.0
2009-02-20 00:26:00,1.5919,1.5919,1.59045,1.59045,42200000.0
2009-02-20 00:27:00,1.5919,1.5919,1.5903,1.59045,60600000.0
2009-02-20 00:28:00,1.5907,1.5917,1.5907,1.5917,11200000.0
2009-02-20 00:29:00,1.5919,1.5919,1.5903,1.5917,73200000.0
2009-02-20 00:30:00,1.5918,1.5918,1.5903,1.59065,46800000.0
2009-02-20 00:31:00,1.59055,1.59065,1.59055,1.59065,11400000.0
2009-02-20 00:32:00,1.59055,1.59065,1.5901,1.5905,107400000.0
2009-02-20 00:33:00,1.59065,1.5911,1.5904,1.59065,76000000.0
2009-02-20 00:34:00,1.5908,1.5912,1.5908,1.5911,42200000.0
2009-02-20 00:35:00,1.59105,1.59105,1.59105,1.59105,15200000.0
2009-02-20 00:36:00,1.5909,1.5909,1.5904,1.5906,32400000.0
2009-02-20 00:37:00,1.59065,1.5907,1.59055,1.59055,22800000.0
2009-02-20 00:38:00,1.59015,1.591,1.59015,1.591,49200000.0
2009-02-20 00:39:00,1.59105,1.5913,1.59105,1.5913,36200000.0
2009-02-20 00:40:00,1.59125,1.59125,1.5907,1.5907,54800000.0
2009-02-20 00:41:00,1.59065,1.59085,1.5901,1.59045,50400000.0
2009-02-20 00:42:00,1.5904,1.59065,1.5902,1.5905,108400000.0
2009-02-20 00:43:00,1.59065,1.59075,1.59025,1.59025,15200000.0
2009-02-20 00:44:00,1.5903,1.59045,1.59005,1.5903,60800000.0
2009-02-20 00:45:00,1.59055,1.5906,1.5902,1.5903,45600000.0
2009-02-20 00:46:00,1.59025,1.59025,1.59015,1.59015,21000000.0
2009-02-20 00:47:00,1.59015,1.59015,1.58965,1.5898,45600000.0
2009-02-20 00:48:00,1.5899,1.5903,1.5897,1.59015,109600000.0
2009-02-20 00:49:00,1.5903,1.5919,1.5903,1.59175,181000000.0
2009-02-20 00:50:00,1.5916,1.59165,1.5913,1.59145,142600000.0
2009-02-20 00:51:00,1.59145,1.59145,1.59065,1.5908,82400000.0
2009-02-20 00:52:00,1.5909,1.591,1.59075,1.59085,16200000.0
2009-02-20 00:53:00,1.5909,1.59125,1.5908,1.59085,61200000.0
2009-02-20 00:54:00,1.591,1.591,1.5905,1.5905,79800000.0
2009-02-20 00:55:00,1.59035,1.5906,1.59,1.59055,178400000.0
2009-02-20 00:56:00,1.5906,1.59105,1.5906,1.59075,74200000.0
2009-02-20 00:57:00,1.59075,1.59105,1.59075,1.59095,68800000.0
2009-02-20 00:58:00,1.5909,1.591,1.5909,1.59095,36200000.0
2009-02-20 00:59:00,1.5909,1.59095,1.5908,1.59095,36200000.0
2009-02-20 01:00:00,1.59065,1.5922,1.59065,1.5918,169400000.0
2009-02-20 01:01:00,1.5917,1.5923,1.59105,1.59115,177000000.0
2009-02-20 01:02:00,1.59115,1.5913,1.5911,1.5911,68400000.0
2009-02-20 01:03:00,1.591,1.5915,1.591,1.5912,45600000.0
2009-02-20 01:04:00,1.5912,1.5912,1.59095,1.5911,83600000.0
2009-02-20 01:05:00,1.59125,1.5913,1.59105,1.59115,95000000.0
2009-02-20 01:06:00,1.59115,1.59145,1.5908,1.59135,139000000.0
2009-02-20 01:07:00,1.59135,1.59185,1.5911,1.59165,136800000.0
2009-02-20 01:08:00,1.59165,1.59165,1.59155,1.59165,40200000.0
2009-02-20 01:09:00,1.59165,1.59165,1.59065,1.59135,148000000.0
2009-02-20 01:10:00,1.59145,1.59145,1.5909,1.59115,28000000.0
2009-02-20 01:11:00,1.5912,1.5912,1.59095,1.59095,17200000.0
2009-02-20 01:12:00,1.59115,1.59115,1.5909,1.59105,12400000.0
2009-02-20 01:13:00,1.59115,1.59115,1.591,1.591,9200000.0
2009-02-20 01:14:00,1.5909,1.5909,1.59055,1.59055,33800000.0
2009-02-20 01:15:00,1.5906,1.5906,1.59035,1.5906,16000000.0
2009-02-20 01:16:00,1.59075,1.5908,1.5905,1.5908,32600000.0
2009-02-20 01:17:00,1.5909,1.5909,1.58985,1.5899,58200000.0
2009-02-20 01:18:00,1.58995,1.59015,1.58995,1.59015,16800000.0
2009-02-20 01:19:00,1.59,1.59045,1.59,1.5904,43800000.0
2009-02-20 01:20:00,1.59055,1.59055,1.59005,1.59025,78400000.0
2009-02-20 01:21:00,1.59015,1.59015,1.5901,1.59015,17200000.0
2009-02-20 01:22:00,1.5902,1.5908,1.5902,1.5908,21000000.0
2009-02-20 01:23:00,1.59085,1.59085,1.5904,1.5904,45600000.0
2009-02-20 01:24:00,1.59055,1.59055,1.59,1.5901,55000000.0
2009-02-20 01:25:00,1.5902,1.5902,1.59,1.59015,49400000.0
2009-02-20 01:26:00,1.59025,1.59035,1.59025,1.59035,19000000.0
2009-02-20 01:27:00,1.59045,1.59045,1.5903,1.59035,45600000.0
2009-02-20 01:28:00,1.5904,1.5904,1.59025,1.59025,30400000.0
2009-02-20 01:29:00,1.5903,1.5903,1.58925,1.58925,17800000.0
2009-02-20 01:30:00,1.5894,1.5902,1.5894,1.5902,7600000.0
2009-02-20 01:31:00,1.5902,1.5904,1.5902,1.5904,22800000.0
2009-02-20 01:32:00,1.59045,1.5906,1.59045,1.59045,19000000.0
2009-02-20 01:33:00,1.59035,1.59075,1.5903,1.5907,59000000.0
2009-02-20 01:34:00,1.5907,1.59095,1.5905,1.59055,55200000.0
2009-02-20 01:35:00,1.59055,1.59055,1.59055,1.59055,26600000.0
2009-02-20 01:36:00,1.59055,1.5908,1.59055,1.59065,38000000.0
2009-02-20 01:37:00,1.5905,1.59065,1.5905,1.59065,62800000.0
2009-02-20 01:38:00,1.59065,1.59075,1.59065,1.5907,40200000.0
2009-02-20 01:39:00,1.5907,1.5909,1.59065,1.5909,21000000.0
2009-02-20 01:40:00,1.5909,1.5909,1.59025,1.59025,174800000.0
2009-02-20 01:41:00,1.5903,1.5903,1.59005,1.5902,85800000.0
2009-02-20 01:42:00,1.5902,1.59025,1.59015,1.59025,11400000.0
2009-02-20 01:43:00,1.59025,1.59025,1.59025,1.59025,7600000.0
2009-02-20 01:44:00,1.59025,1.59035,1.59015,1.5902,42600000.0
2009-02-20 01:45:00,1.59015,1.59035,1.59015,1.59035,68600000.0
2009-02-20 01:46:00,1.5903,1.59035,1.59025,1.59025,36400000.0
2009-02-20 01:47:00,1.59025,1.5906,1.5902,1.5906,60800000.0
2009-02-20 01:48:00,1.59065,1.5907,1.59065,1.59065,49400000.0
2009-02-20 01:49:00,1.59055,1.59055,1.59055,1.59055,15200000.0
2009-02-20 01:50:00,1.59055,1.59065,1.59055,1.59065,19000000.0
2009-02-20 01:51:00,1.59055,1.5908,1.59045,1.5905,49600000.0
2009-02-20 01:52:00,1.59025,1.5903,1.5901,1.5902,45600000.0
2009-02-20 01:53:00,1.5901,1.59025,1.58995,1.59025,89400000.0
2009-02-20 01:54:00,1.58995,1.59015,1.58985,1.58995,72400000.0
2009-02-20 01:55:00,1.58985,1.59045,1.58975,1.5899,102800000.0
2009-02-20 01:56:00,1.59015,1.5904,1.59,1.59035,90400000.0
2009-02-20 01:57:00,1.59025,1.5903,1.5896,1.5898,57000000.0
2009-02-20 01:58:00,1.58985,1.5899,1.5897,1.5899,106400000.0
2009-02-20 01:59:00,1.5899,1.5902,1.58945,1.5902,64600000.0
2009-02-20 02:00:00,1.58995,1.59005,1.5892,1.5894,120800000.0
2009-02-20 02:01:00,1.5893,1.59,1.58905,1.58975,146400000.0
2009-02-20 02:02:00,1.5898,1.58985,1.58955,1.5898,153600000.0
2009-02-20 02:03:00,1.58995,1.58995,1.58865,1.5896,179000000.0
2009-02-20 02:04:00,1.5897,1.59015,1.58915,1.58975,201400000.0
2009-02-20 02:05:00,1.58975,1.58975,1.58935,1.58965,85400000.0
2009-02-20 02:06:00,1.58965,1.59,1.5892,1.58995,245400000.0
2009-02-20 02:07:00,1.59,1.5901,1.58995,1.58995,57400000.0
2009-02-20 02:08:00,1.5899,1.59005,1.5899,1.58995,23800000.0
2009-02-20 02:09:00,1.59005,1.59055,1.59005,1.59025,88800000.0
2009-02-20 02:10:00,1.59025,1.5906,1.58975,1.58975,111800000.0
2009-02-20 02:11:00,1.5899,1.59005,1.58935,1.5896,258000000.0
2009-02-20 02:12:00,1.5896,1.58975,1.5894,1.58965,92000000.0
2009-02-20 02:13:00,1.58975,1.58985,1.58975,1.58985,19000000.0
2009-02-20 02:14:00,1.58995,1.5902,1.5899,1.5899,101600000.0
2009-02-20 02:15:00,1.58995,1.59005,1.5898,1.5898,31400000.0
2009-02-20 02:16:00,1.58985,1.58995,1.58985,1.58985,38000000.0
2009-02-20 02:17:00,1.58985,1.59025,1.58985,1.59025,9200000.0
2009-02-20 02:18:00,1.5904,1.59085,1.58985,1.5904,32800000.0
2009-02-20 02:19:00,1.5904,1.59075,1.58965,1.59025,54100000.0
2009-02-20 02:20:00,1.59025,1.5905,1.5893,1.58985,99600000.0
2009-02-20 02:21:00,1.5898,1.5906,1.58965,1.59055,47500000.0
2009-02-20 02:22:00,1.5878,1.5879,1.5876,1.5878,57000000.0
2009-02-20 02:23:00,1.5906,1.5906,1.58955,1.58975,57000000.0
2009-02-20 02:24:00,1.58975,1.5913,1.58975,1.59115,86600000.0
2009-02-20 02:25:00,1.59115,1.59115,1.5911,1.5911,15200000.0
2009-02-20 02:26:00,1.59105,1.59105,1.59085,1.59085,22800000.0
2009-02-20 02:27:00,1.5907,1.59085,1.5902,1.5905,27300000.0
2009-02-20 02:28:00,1.5906,1.5915,1.58995,1.5913,52400000.0
2009-02-20 02:29:00,1.5913,1.5923,1.59075,1.59075,63400000.0
2009-02-20 02:30:00,1.59095,1.59125,1.5903,1.59075,71400000.0
2009-02-20 02:31:00,1.59085,1.59155,1.59065,1.59085,25400000.0
2009-02-20 02:32:00,1.59085,1.5916,1.5906,1.5907,35000000.0
2009-02-20 02:33:00,1.59065,1.5907,1.59045,1.5905,24200000.0
2009-02-20 02:34:00,1.59055,1.5917,1.5903,1.5917,72900000.0
2009-02-20 02:35:00,1.59165,1.59185,1.5903,1.59165,52400000.0
2009-02-20 02:36:00,1.59165,1.59165,1.58965,1.59025,123000000.0
2009-02-20 02:37:00,1.59115,1.59115,1.58925,1.58995,287800000.0
2009-02-20 02:38:00,1.58985,1.59075,1.58875,1.58965,217200000.0
2009-02-20 02:39:00,1.5893,1.59035,1.58835,1.5899,302400000.0
2009-02-20 02:40:00,1.59,1.59035,1.58885,1.58965,130400000.0
2009-02-20 02:41:00,1.58965,1.5903,1.58875,1.5889,107200000.0
2009-02-20 02:42:00,1.5889,1.5895,1.58795,1.58845,195100000.0
2009-02-20 02:43:00,1.58845,1.5895,1.5882,1.58855,228200000.0
2009-02-20 02:44:00,1.58865,1.5895,1.58825,1.58835,81000000.0
2009-02-20 02:45:00,1.5892,1.5897,1.58835,1.58885,92600000.0
2009-02-20 02:46:00,1.58885,1.58945,1.58785,1.58815,214700000.0
2009-02-20 02:47:00,1.58835,1.5892,1.58745,1.58755,312800000.0
2009-02-20 02:48:00,1.58755,1.5888,1.58735,1.58865,178900000.0
2009-02-20 02:49:00,1.5884,1.5893,1.58735,1.5893,235000000.0
2009-02-20 02:50:00,1.58825,1.5898,1.58825,1.58955,74100000.0
2009-02-20 02:51:00,1.5887,1.58965,1.58805,1.5882,132300000.0
2009-02-20 02:52:00,1.5884,1.5902,1.5884,1.5902,125300000.0
2009-02-20 02:53:00,1.58995,1.5904,1.58865,1.58985,109500000.0
2009-02-20 02:54:00,1.59005,1.59005,1.5882,1.5884,140200000.0
2009-02-20 02:55:00,1.5885,1.58885,1.5884,1.58885,190600000.0
2009-02-20 02:56:00,1.5889,1.58895,1.58865,1.5888,195400000.0
2009-02-20 02:57:00,1.58885,1.5889,1.5887,1.58875,50200000.0
2009-02-20 02:58:00,1.5889,1.5889,1.58845,1.5885,101600000.0
2009-02-20 02:59:00,1.58845,1.58865,1.5884,1.5884,72200000.0
2009-02-20 03:00:00,1.5885,1.58865,1.5884,1.58865,93200000.0
2009-02-20 03:01:00,1.5886,1.5886,1.58735,1.5882,199600000.0
2009-02-20 03:02:00,1.5882,1.5885,1.58795,1.5882,233800000.0
2009-02-20 03:03:00,1.5881,1.58845,1.5879,1.5882,188200000.0
2009-02-20 03:04:00,1.58815,1.58855,1.5881,1.5884,95000000.0
2009-02-20 03:05:00,1.58855,1.5887,1.58845,1.5887,55200000.0
2009-02-20 03:06:00,1.58865,1.58875,1.5886,1.58875,66600000.0
2009-02-20 03:07:00,1.5888,1.589,1.58875,1.5889,95000000.0
2009-02-20 03:08:00,1.589,1.58905,1.5888,1.58885,95000000.0
2009-02-20 03:09:00,1.5888,1.5891,1.5888,1.58885,69400000.0
2009-02-20 03:10:00,1.5889,1.5891,1.5889,1.5889,89000000.0
2009-02-20 03:11:00,1.58885,1.58895,1.5886,1.58895,92200000.0
2009-02-20 03:12:00,1.5889,1.5891,1.5889,1.58905,74600000.0
2009-02-20 03:13:00,1.58905,1.58905,1.5886,1.5889,141600000.0
2009-02-20 03:14:00,1.58905,1.58905,1.58865,1.58875,91200000.0
2009-02-20 03:15:00,1.5887,1.5887,1.58855,1.58855,27400000.0
2009-02-20 03:16:00,1.58855,1.58855,1.58795,1.5881,154400000.0
2009-02-20 03:17:00,1.588,1.58805,1.58705,1.58745,149400000.0
2009-02-20 03:18:00,1.5875,1.58755,1.5872,1.58755,90400000.0
2009-02-20 03:19:00,1.58755,1.58755,1.5869,1.58705,73600000.0
2009-02-20 03:20:00,1.5871,1.58795,1.5869,1.5879,237600000.0
2009-02-20 03:21:00,1.58795,1.5884,1.58795,1.5884,41600000.0
2009-02-20 03:22:00,1.58845,1.5885,1.5882,1.58835,65200000.0
2009-02-20 03:23:00,1.58845,1.58865,1.5884,1.5886,87000000.0
2009-02-20 03:24:00,1.58845,1.5886,1.58845,1.5886,32800000.0
2009-02-20 03:25:00,1.58855,1.5886,1.58805,1.5882,104800000.0
2009-02-20 03:26:00,1.58825,1.58855,1.5882,1.58835,87000000.0
2009-02-20 03:27:00,1.58835,1.58835,1.58825,1.58835,27000000.0
2009-02-20 03:28:00,1.58835,1.58845,1.5882,1.58835,63200000.0
2009-02-20 03:29:00,1.58835,1.58855,1.58835,1.58845,61200000.0
2009-02-20 03:30:00,1.58845,1.5888,1.58845,1.58865,74200000.0
2009-02-20 03:31:00,1.58855,1.58855,1.58815,1.5882,63800000.0
2009-02-20 03:32:00,1.5882,1.58835,1.58765,1.58825,190600000.0
2009-02-20 03:33:00,1.58825,1.5884,1.58815,1.5883,68200000.0
2009-02-20 03:34:00,1.5883,1.5884,1.58795,1.588,34800000.0
2009-02-20 03:35:00,1.5881,1.58815,1.588,1.58815,34600000.0
2009-02-20 03:36:00,1.5883,1.5883,1.5883,1.5883,7600000.0
2009-02-20 03:37:00,1.58835,1.58835,1.58745,1.58785,122400000.0
2009-02-20 03:38:00,1.588,1.58805,1.5869,1.58695,176600000.0
2009-02-20 03:39:00,1.5868,1.587,1.5867,1.587,161200000.0
2009-02-20 03:40:00,1.58705,1.58725,1.58685,1.587,169400000.0
2009-02-20 03:41:00,1.5869,1.58695,1.5865,1.5865,96600000.0
2009-02-20 03:42:00,1.58655,1.5868,1.5861,1.58645,183000000.0
2009-02-20 03:43:00,1.58645,1.58675,1.5864,1.58675,114000000.0
2009-02-20 03:44:00,1.5867,1.5867,1.58625,1.5863,95800000.0
2009-02-20 03:45:00,1.58625,1.58735,1.58625,1.587,172600000.0
2009-02-20 03:46:00,1.5872,1.58785,1.58665,1.58685,57000000.0
2009-02-20 03:47:00,1.58685,1.5872,1.5868,1.5872,32400000.0
2009-02-20 03:48:00,1.58725,1.58755,1.58655,1.5874,124800000.0
2009-02-20 03:49:00,1.5875,1.5875,1.58685,1.5872,61400000.0
2009-02-20 03:50:00,1.5872,1.58775,1.5871,1.5877,77200000.0
2009-02-20 03:51:00,1.58765,1.5881,1.5873,1.58755,130000000.0
2009-02-20 03:52:00,1.58755,1.5884,1.5875,1.5876,142200000.0
2009-02-20 03:53:00,1.58765,1.58835,1.58735,1.5876,149600000.0
2009-02-20 03:54:00,1.58765,1.58765,1.5876,1.5876,15200000.0
2009-02-20 03:55:00,1.5876,1.58815,1.5872,1.58725,66200000.0
2009-02-20 03:56:00,1.58735,1.5874,1.58735,1.58735,16200000.0
2009-02-20 03:57:00,1.58735,1.58745,1.58735,1.5874,62200000.0
2009-02-20 03:58:00,1.58755,1.5876,1.5874,1.58745,19800000.0
2009-02-20 03:59:00,1.58745,1.5881,1.58735,1.58765,98400000.0
2009-02-20 04:00:00,1.58765,1.5877,1.5876,1.5877,15200000.0
2009-02-20 04:01:00,1.58765,1.5877,1.5876,1.5876,42600000.0
2009-02-20 04:02:00,1.58775,1.58775,1.58695,1.58745,151800000.0
2009-02-20 04:03:00,1.5873,1.5877,1.58715,1.5877,149000000.0
2009-02-20 04:04:00,1.58765,1.58765,1.58735,1.5876,183400000.0
2009-02-20 04:05:00,1.58765,1.5885,1.58765,1.5885,108600000.0
2009-02-20 04:06:00,1.58845,1.5889,1.5881,1.5883,144400000.0
2009-02-20 04:07:00,1.5884,1.58885,1.5882,1.58865,91200000.0
2009-02-20 04:08:00,1.5886,1.5888,1.5882,1.5882,44800000.0
2009-02-20 04:09:00,1.5882,1.5882,1.58785,1.58795,105200000.0
2009-02-20 04:10:00,1.58795,1.5881,1.58795,1.5881,21200000.0
2009-02-20 04:11:00,1.58815,1.5887,1.588,1.58835,160600000.0
2009-02-20 04:12:00,1.5883,1.58855,1.5882,1.5883,78000000.0
2009-02-20 04:13:00,1.58835,1.5885,1.58835,1.5885,19000000.0
2009-02-20 04:14:00,1.58855,1.5886,1.58855,1.58855,15200000.0
2009-02-20 04:15:00,1.58855,1.5886,1.58825,1.5885,64600000.0
2009-02-20 04:16:00,1.58845,1.58855,1.58845,1.58855,11400000.0
2009-02-20 04:17:00,1.5886,1.5886,1.58845,1.58855,64600000.0
2009-02-20 04:18:00,1.58845,1.58845,1.5882,1.5882,41800000.0
2009-02-20 04:19:00,1.5881,1.5886,1.5881,1.58845,49400000.0
2009-02-20 04:20:00,1.58845,1.5886,1.5884,1.5886,45600000.0
2009-02-20 04:21:00,1.5885,1.5885,1.58845,1.58845,19000000.0
2009-02-20 04:22:00,1.5885,1.58885,1.5885,1.5885,30400000.0
2009-02-20 04:23:00,1.5886,1.5889,1.5886,1.58885,74200000.0
2009-02-20 04:24:00,1.58885,1.58885,1.5887,1.5887,22800000.0
2009-02-20 04:25:00,1.58845,1.5886,1.58835,1.58835,64600000.0
2009-02-20 04:26:00,1.58845,1.5887,1.58825,1.58835,121600000.0
2009-02-20 04:27:00,1.58835,1.58845,1.58835,1.58845,22800000.0
2009-02-20 04:28:00,1.58845,1.58845,1.5883,1.5883,38000000.0
2009-02-20 04:29:00,1.5882,1.5882,1.588,1.58815,95000000.0
2009-02-20 04:30:00,1.58805,1.58805,1.588,1.588,26600000.0
2009-02-20 04:31:00,1.58805,1.58805,1.5879,1.5879,26600000.0
2009-02-20 04:32:00,1.58785,1.58795,1.5877,1.58795,64600000.0
2009-02-20 04:33:00,1.58795,1.5882,1.58795,1.5881,56400000.0
2009-02-20 04:34:00,1.5882,1.5886,1.5882,1.58835,57000000.0
2009-02-20 04:35:00,1.5883,1.5883,1.5881,1.58815,26600000.0
2009-02-20 04:36:00,1.5881,1.5883,1.5881,1.58815,79800000.0
2009-02-20 04:37:00,1.5881,1.5881,1.5878,1.58805,64600000.0
2009-02-20 04:38:00,1.588,1.5882,1.5878,1.58795,94000000.0
2009-02-20 04:39:00,1.5879,1.58795,1.5877,1.58795,41800000.0
2009-02-20 04:40:00,1.58805,1.5882,1.58805,1.5882,55800000.0
2009-02-20 04:41:00,1.58815,1.5882,1.58805,1.5881,30400000.0
2009-02-20 04:42:00,1.58815,1.58835,1.58815,1.58835,19000000.0
2009-02-20 04:43:00,1.5883,1.5883,1.58805,1.5881,43800000.0
2009-02-20 04:44:00,1.58815,1.58815,1.58815,1.58815,3800000.0
2009-02-20 04:45:00,1.5881,1.58825,1.58785,1.5882,65800000.0
2009-02-20 04:46:00,1.58815,1.5889,1.58815,1.58865,92200000.0
2009-02-20 04:47:00,1.5886,1.5886,1.58835,1.58835,68400000.0
2009-02-20 04:48:00,1.5883,1.5884,1.5883,1.5883,19000000.0
2009-02-20 04:49:00,1.58835,1.5887,1.58835,1.5887,34200000.0
2009-02-20 04:50:00,1.58865,1.5889,1.58865,1.5889,38000000.0
2009-02-20 04:51:00,1.58895,1.58895,1.5889,1.5889,7600000.0
2009-02-20 04:52:00,1.58895,1.58915,1.58885,1.58915,28600000.0
2009-02-20 04:53:00,1.5892,1.58925,1.589,1.5892,72200000.0
2009-02-20 04:54:00,1.58915,1.5893,1.589,1.5892,76000000.0
2009-02-20 04:55:00,1.58925,1.5895,1.58915,1.58915,106400000.0
2009-02-20 04:56:00,1.58905,1.58905,1.58865,1.5888,56000000.0
2009-02-20 04:57:00,1.5888,1.58885,1.58875,1.5888,19000000.0
2009-02-20 04:58:00,1.589,1.5893,1.589,1.5892,60800000.0
2009-02-20 04:59:00,1.58925,1.58925,1.58885,1.58915,60000000.0
2009-02-20 05:00:00,1.5892,1.5892,1.58915,1.5892,11400000.0
2009-02-20 05:01:00,1.58925,1.58975,1.58925,1.58975,41800000.0
2009-02-20 05:02:00,1.5898,1.59025,1.5896,1.5901,98000000.0
2009-02-20 05:03:00,1.5902,1.59025,1.59005,1.59005,22800000.0
2009-02-20 05:04:00,1.59015,1.59015,1.58925,1.58925,85000000.0
2009-02-20 05:05:00,1.58925,1.58925,1.5891,1.5891,12200000.0
2009-02-20 05:06:00,1.5891,1.5892,1.589,1.5892,42200000.0
2009-02-20 05:07:00,1.5892,1.5892,1.5889,1.58895,24000000.0
2009-02-20 05:08:00,1.58885,1.58905,1.58885,1.58895,49200000.0
2009-02-20 05:09:00,1.58905,1.58925,1.58905,1.58925,21400000.0
2009-02-20 05:10:00,1.58925,1.58925,1.58915,1.58915,5600000.0
2009-02-20 05:11:00,1.58915,1.58915,1.5891,1.58915,11400000.0
2009-02-20 05:12:00,1.5892,1.5892,1.5892,1.5892,11400000.0
2009-02-20 05:13:00,1.5861,1.5862,1.5857,1.5861,86800000.0
2009-02-20 05:14:00,1.58925,1.5899,1.58925,1.58975,86800000.0
2009-02-20 05:15:00,1.5897,1.58985,1.58965,1.58985,39200000.0
2009-02-20 05:16:00,1.5898,1.5899,1.58975,1.5898,38200000.0
2009-02-20 05:17:00,1.58985,1.58985,1.58975,1.58975,11800000.0
2009-02-20 05:18:00,1.58965,1.58965,1.58935,1.58945,74200000.0
2009-02-20 05:19:00,1.58945,1.58955,1.5894,1.58955,15600000.0
2009-02-20 05:20:00,1.5896,1.5896,1.5896,1.5896,7800000.0
2009-02-20 05:21:00,1.5896,1.58985,1.58955,1.58985,70000000.0
2009-02-20 05:22:00,1.58985,1.58985,1.58945,1.58945,78000000.0
2009-02-20 05:23:00,1.58945,1.58945,1.58915,1.58915,37200000.0
2009-02-20 05:24:00,1.58915,1.58915,1.5889,1.5889,50200000.0
2009-02-20 05:25:00,1.58895,1.58895,1.5882,1.58835,113000000.0
2009-02-20 05:26:00,1.58835,1.58835,1.58815,1.5882,106600000.0
2009-02-20 05:27:00,1.58825,1.5889,1.58825,1.58875,170400000.0
2009-02-20 05:28:00,1.58885,1.5889,1.58865,1.58875,68400000.0
2009-02-20 05:29:00,1.58875,1.5889,1.58875,1.5889,21400000.0
2009-02-20 05:30:00,1.58895,1.58895,1.58835,1.58865,113800000.0
2009-02-20 05:31:00,1.5887,1.58875,1.588,1.58825,130200000.0
2009-02-20 05:32:00,1.58825,1.58825,1.5877,1.58775,139600000.0
2009-02-20 05:33:00,1.58775,1.58805,1.5877,1.58805,131800000.0
2009-02-20 05:34:00,1.58805,1.58805,1.5877,1.58785,61200000.0
2009-02-20 05:35:00,1.5878,1.58785,1.5872,1.58735,57800000.0
2009-02-20 05:36:00,1.58745,1.58785,1.58735,1.5878,64600000.0
2009-02-20 05:37:00,1.58785,1.5882,1.5875,1.58785,88200000.0
2009-02-20 05:38:00,1.5878,1.5878,1.5876,1.5876,18800000.0
2009-02-20 05:39:00,1.5876,1.5876,1.58735,1.58735,70600000.0
2009-02-20 05:40:00,1.58735,1.5876,1.5869,1.58695,107400000.0
2009-02-20 05:41:00,1.58695,1.5873,1.58695,1.5873,181200000.0
2009-02-20 05:42:00,1.5874,1.58755,1.5872,1.58755,188600000.0
2009-02-20 05:43:00,1.5875,1.5882,1.5874,1.5874,79000000.0
2009-02-20 05:44:00,1.58745,1.5877,1.587,1.5873,74400000.0
2009-02-20 05:45:00,1.58725,1.5876,1.58725,1.5874,13800000.0
2009-02-20 05:46:00,1.5873,1.5874,1.58675,1.58675,45400000.0
2009-02-20 05:47:00,1.5867,1.58695,1.5867,1.58695,34600000.0
2009-02-20 05:48:00,1.58695,1.58705,1.58695,1.58695,15400000.0
2009-02-20 05:49:00,1.5869,1.58725,1.5866,1.5872,99000000.0
2009-02-20 05:50:00,1.5871,1.58745,1.5871,1.58745,47800000.0
2009-02-20 05:51:00,1.58735,1.58745,1.58685,1.5869,96200000.0
2009-02-20 05:52:00,1.587,1.5872,1.58685,1.58695,124400000.0
2009-02-20 05:53:00,1.5872,1.5874,1.5872,1.5874,6000000.0
2009-02-20 05:54:00,1.58735,1.5874,1.587,1.58705,52400000.0
2009-02-20 05:55:00,1.587,1.58705,1.58685,1.58695,20600000.0
2009-02-20 05:56:00,1.58695,1.5876,1.5864,1.5867,114600000.0
2009-02-20 05:57:00,1.5866,1.58695,1.5864,1.5867,187400000.0
2009-02-20 05:58:00,1.5866,1.58765,1.5866,1.58755,94000000.0
2009-02-20 05:59:00,1.58765,1.5883,1.5874,1.5874,121600000.0
2009-02-20 06:00:00,1.58735,1.58735,1.58655,1.58725,101200000.0
2009-02-20 06:01:00,1.58715,1.58715,1.58665,1.58675,78600000.0
2009-02-20 06:02:00,1.5869,1.5872,1.58665,1.58705,75800000.0
2009-02-20 06:03:00,1.58715,1.5874,1.58715,1.5872,75200000.0
2009-02-20 06:04:00,1.5873,1.5873,1.5867,1.58695,68800000.0
2009-02-20 06:05:00,1.58705,1.58705,1.58695,1.58695,36800000.0
2009-02-20 06:06:00,1.587,1.587,1.58665,1.5867,97000000.0
2009-02-20 06:07:00,1.5867,1.58675,1.58595,1.58595,133600000.0
2009-02-20 06:08:00,1.586,1.58655,1.58525,1.58525,186400000.0
2009-02-20 06:09:00,1.5852,1.5862,1.5847,1.58575,306600000.0
2009-02-20 06:10:00,1.5857,1.5859,1.5854,1.5855,155800000.0
2009-02-20 06:11:00,1.5855,1.58595,1.5855,1.58565,125600000.0
2009-02-20 06:12:00,1.5857,1.58685,1.5857,1.58675,150600000.0
2009-02-20 06:13:00,1.58675,1.5869,1.5861,1.58675,127600000.0
2009-02-20 06:14:00,1.5867,1.587,1.5863,1.58655,144000000.0
2009-02-20 06:15:00,1.5866,1.58705,1.5866,1.58665,139000000.0
2009-02-20 06:16:00,1.5867,1.58685,1.5867,1.58685,61200000.0
2009-02-20 06:17:00,1.58685,1.58685,1.58565,1.58655,81400000.0
2009-02-20 06:18:00,1.5865,1.58725,1.58575,1.58725,140800000.0
2009-02-20 06:19:00,1.5872,1.5872,1.58655,1.58665,82800000.0
2009-02-20 06:20:00,1.58665,1.58665,1.5861,1.5861,43400000.0
2009-02-20 06:21:00,1.5861,1.58615,1.58575,1.586,147600000.0
2009-02-20 06:22:00,1.58615,1.5869,1.5861,1.58665,125000000.0
2009-02-20 06:23:00,1.5867,1.5869,1.58655,1.5869,94000000.0
2009-02-20 06:24:00,1.5869,1.5869,1.58675,1.58675,31200000.0
2009-02-20 06:25:00,1.5869,1.5873,1.5869,1.58725,80000000.0
2009-02-20 06:26:00,1.5872,1.58725,1.58655,1.58665,98200000.0
2009-02-20 06:27:00,1.58665,1.58675,1.58665,1.58665,20600000.0
2009-02-20 06:28:00,1.58665,1.58695,1.58665,1.58665,51000000.0
2009-02-20 06:29:00,1.58665,1.58665,1.58645,1.58645,35800000.0
2009-02-20 06:30:00,1.5865,1.58665,1.5864,1.58655,105200000.0
2009-02-20 06:31:00,1.58665,1.58665,1.5863,1.58635,50000000.0
2009-02-20 06:32:00,1.5864,1.58685,1.58635,1.58685,43400000.0
2009-02-20 06:33:00,1.58685,1.5871,1.5868,1.58685,127200000.0
2009-02-20 06:34:00,1.58685,1.58725,1.58685,1.58725,146000000.0
2009-02-20 06:35:00,1.5871,1.5871,1.58585,1.58605,115800000.0
2009-02-20 06:36:00,1.58595,1.58595,1.58415,1.58415,303200000.0
2009-02-20 06:37:00,1.58415,1.58585,1.58405,1.5855,215400000.0
2009-02-20 06:38:00,1.58555,1.5857,1.5847,1.585,133000000.0
2009-02-20 06:39:00,1.58505,1.5861,1.585,1.58575,228800000.0
2009-02-20 06:40:00,1.58585,1.58585,1.585,1.58515,204800000.0
2009-02-20 06:41:00,1.5851,1.58565,1.58505,1.58535,165400000.0
2009-02-20 06:42:00,1.58535,1.5854,1.58345,1.58425,286400000.0
2009-02-20 06:43:00,1.58425,1.58445,1.58355,1.58445,260600000.0
2009-02-20 06:44:00,1.5845,1.58495,1.58435,1.5845,276600000.0
2009-02-20 06:45:00,1.5845,1.5846,1.58375,1.5844,270200000.0
2009-02-20 06:46:00,1.5844,1.5844,1.5842,1.5842,82200000.0
2009-02-20 06:47:00,1.5842,1.5845,1.5841,1.5844,103200000.0
2009-02-20 06:48:00,1.58435,1.58455,1.58435,1.5845,43600000.0
2009-02-20 06:49:00,1.58455,1.58475,1.58435,1.58475,224800000.0
2009-02-20 06:50:00,1.5847,1.5858,1.5847,1.5858,131200000.0
2009-02-20 06:51:00,1.5859,1.58605,1.5856,1.58575,55200000.0
2009-02-20 06:52:00,1.5859,1.5862,1.5856,1.5858,206400000.0
2009-02-20 06:53:00,1.58595,1.58625,1.5856,1.5859,138800000.0
2009-02-20 06:54:00,1.58605,1.5864,1.5858,1.5864,148400000.0
2009-02-20 06:55:00,1.5864,1.5865,1.58605,1.5861,85400000.0
2009-02-20 06:56:00,1.58625,1.58655,1.5861,1.5864,62600000.0
2009-02-20 06:57:00,1.58635,1.5864,1.5863,1.5863,26800000.0
2009-02-20 06:58:00,1.5863,1.5863,1.5854,1.5857,176400000.0
2009-02-20 06:59:00,1.58575,1.58575,1.58505,1.58505,177600000.0
2009-02-20 07:00:00,1.58505,1.58505,1.5836,1.584,155800000.0
2009-02-20 07:01:00,1.5842,1.5843,1.5831,1.5834,268600000.0
2009-02-20 07:02:00,1.58345,1.5842,1.58345,1.58395,123200000.0
2009-02-20 07:03:00,1.5839,1.5839,1.58325,1.5835,157200000.0
2009-02-20 07:04:00,1.5834,1.5837,1.5833,1.5836,68400000.0
2009-02-20 07:05:00,1.5837,1.5844,1.5834,1.5844,148200000.0
2009-02-20 07:06:00,1.58435,1.5845,1.58395,1.58425,92800000.0
2009-02-20 07:07:00,1.584,1.58495,1.584,1.58465,102800000.0
2009-02-20 07:08:00,1.5847,1.5847,1.5842,1.5843,83600000.0
2009-02-20 07:09:00,1.58425,1.5845,1.5838,1.5845,104200000.0
2009-02-20 07:10:00,1.58455,1.58455,1.5839,1.5839,107400000.0
2009-02-20 07:11:00,1.5839,1.58425,1.5832,1.58325,72200000.0
2009-02-20 07:12:00,1.58325,1.5843,1.58325,1.5838,113200000.0
2009-02-20 07:13:00,1.58375,1.58475,1.58365,1.58475,119200000.0
2009-02-20 07:14:00,1.5845,1.58475,1.5837,1.5845,52000000.0
2009-02-20 07:15:00,1.58465,1.58475,1.5846,1.5846,63800000.0
2009-02-20 07:16:00,1.58465,1.5849,1.58465,1.58485,28600000.0
2009-02-20 07:17:00,1.58485,1.5849,1.58455,1.58455,85600000.0
2009-02-20 07:18:00,1.5845,1.58475,1.5844,1.5845,48000000.0
2009-02-20 07:19:00,1.5845,1.58465,1.5845,1.58465,10400000.0
2009-02-20 07:20:00,1.58465,1.5848,1.58435,1.58455,98000000.0
2009-02-20 07:21:00,1.5846,1.5846,1.5842,1.5845,87600000.0
2009-02-20 07:22:00,1.58465,1.585,1.5845,1.585,115200000.0
2009-02-20 07:23:00,1.58495,1.58545,1.58475,1.58545,51000000.0
2009-02-20 07:24:00,1.5855,1.5855,1.58515,1.5854,38000000.0
2009-02-20 07:25:00,1.58535,1.58555,1.585,1.5852,81400000.0
2009-02-20 07:26:00,1.58515,1.58615,1.58505,1.5861,110400000.0
2009-02-20 07:27:00,1.5861,1.5871,1.58545,1.58665,247200000.0
2009-02-20 07:28:00,1.58665,1.587,1.5864,1.58685,89400000.0
2009-02-20 07:29:00,1.58685,1.5872,1.5865,1.58685,85200000.0
2009-02-20 07:30:00,1.5869,1.5877,1.58685,1.58735,94800000.0
2009-02-20 07:31:00,1.5874,1.5874,1.5872,1.5872,49400000.0
2009-02-20 07:32:00,1.5871,1.58755,1.5871,1.5874,27000000.0
2009-02-20 07:33:00,1.5873,1.5884,1.5873,1.58805,210200000.0
2009-02-20 07:34:00,1.58815,1.58815,1.58735,1.58785,47200000.0
2009-02-20 07:35:00,1.5876,1.5878,1.5876,1.5878,15200000.0
2009-02-20 07:36:00,1.5879,1.588,1.5876,1.58785,37000000.0
2009-02-20 07:37:00,1.588,1.58875,1.58795,1.5885,152600000.0
2009-02-20 07:38:00,1.5885,1.5885,1.5879,1.58825,147200000.0
2009-02-20 07:39:00,1.5883,1.58835,1.58805,1.58815,53200000.0
2009-02-20 07:40:00,1.58805,1.58805,1.5877,1.5878,79800000.0
2009-02-20 07:41:00,1.58785,1.58825,1.5878,1.58825,115600000.0
2009-02-20 07:42:00,1.5882,1.58875,1.5882,1.58845,143400000.0
2009-02-20 07:43:00,1.5885,1.5886,1.5883,1.5884,130000000.0
2009-02-20 07:44:00,1.58845,1.5888,1.58845,1.58855,72000000.0
2009-02-20 07:45:00,1.58865,1.58885,1.58855,1.58875,155800000.0
2009-02-20 07:46:00,1.5888,1.58885,1.58855,1.58865,64000000.0
2009-02-20 07:47:00,1.5886,1.5892,1.5886,1.58875,83200000.0
2009-02-20 07:48:00,1.58875,1.5888,1.58825,1.58835,135400000.0
2009-02-20 07:49:00,1.5884,1.5884,1.5883,1.5883,44400000.0
2009-02-20 07:50:00,1.58835,1.58845,1.58825,1.58835,56200000.0
2009-02-20 07:51:00,1.5884,1.58875,1.5883,1.5885,148600000.0
2009-02-20 07:52:00,1.58855,1.58855,1.58815,1.58845,98600000.0
2009-02-20 07:53:00,1.5885,1.589,1.58825,1.58865,207400000.0
2009-02-20 07:54:00,1.58865,1.5889,1.5884,1.5889,95600000.0
2009-02-20 07:55:00,1.5888,1.5895,1.58875,1.58945,82800000.0
2009-02-20 07:56:00,1.58945,1.58965,1.58935,1.58965,78600000.0
2009-02-20 07:57:00,1.5896,1.5896,1.5891,1.5893,89800000.0
2009-02-20 07:58:00,1.5894,1.5901,1.5893,1.58975,149200000.0
2009-02-20 07:59:00,1.5897,1.5897,1.58895,1.58905,184200000.0
2009-02-20 08:00:00,1.5892,1.58925,1.58885,1.5889,105000000.0
2009-02-20 08:01:00,1.589,1.589,1.58875,1.5888,71200000.0
2009-02-20 08:02:00,1.58885,1.58885,1.5882,1.5882,140600000.0
2009-02-20 08:03:00,1.58835,1.5885,1.58775,1.5885,138200000.0
2009-02-20 08:04:00,1.58855,1.58855,1.58815,1.5884,53400000.0
2009-02-20 08:05:00,1.5884,1.5885,1.58825,1.58845,71800000.0
2009-02-20 08:06:00,1.58845,1.58875,1.58845,1.58865,115400000.0
2009-02-20 08:07:00,1.58865,1.5888,1.5885,1.5886,61800000.0
2009-02-20 08:08:00,1.58855,1.58855,1.58815,1.5882,128000000.0
2009-02-20 08:09:00,1.5883,1.5888,1.5882,1.58855,112800000.0
2009-02-20 08:10:00,1.58845,1.58845,1.5884,1.58845,29200000.0
2009-02-20 08:11:00,1.5885,1.5885,1.58845,1.58845,9200000.0
2009-02-20 08:12:00,1.5885,1.58875,1.58835,1.58875,77800000.0
2009-02-20 08:13:00,1.5887,1.5887,1.58855,1.58855,19000000.0
2009-02-20 08:14:00,1.5886,1.58875,1.5886,1.58875,34200000.0
2009-02-20 08:15:00,1.58865,1.58885,1.58865,1.5888,57000000.0
2009-02-20 08:16:00,1.58895,1.58895,1.5884,1.5886,94000000.0
2009-02-20 08:17:00,1.58865,1.58865,1.58755,1.58765,162800000.0
2009-02-20 08:18:00,1.58765,1.58825,1.5874,1.5874,118000000.0
2009-02-20 08:19:00,1.58725,1.58815,1.58725,1.5879,134200000.0
2009-02-20 08:20:00,1.5879,1.5879,1.58775,1.58775,24800000.0
2009-02-20 08:21:00,1.5878,1.5879,1.58775,1.5879,65400000.0
2009-02-20 08:22:00,1.58805,1.5889,1.5879,1.58855,121200000.0
2009-02-20 08:23:00,1.5886,1.5887,1.58845,1.5885,76800000.0
2009-02-20 08:24:00,1.58855,1.58875,1.58845,1.58865,73000000.0
2009-02-20 08:25:00,1.5886,1.5886,1.58835,1.58855,30400000.0
2009-02-20 08:26:00,1.5885,1.58855,1.58835,1.5884,34200000.0
2009-02-20 08:27:00,1.58845,1.5897,1.5882,1.58875,140200000.0
2009-02-20 08:28:00,1.58875,1.58935,1.5884,1.58885,100400000.0
2009-02-20 08:29:00,1.58875,1.58885,1.5878,1.5882,97600000.0
2009-02-20 08:30:00,1.58815,1.5882,1.5878,1.588,105200000.0
2009-02-20 08:31:00,1.588,1.58885,1.58795,1.58885,164200000.0
2009-02-20 08:32:00,1.58885,1.58895,1.58835,1.5885,86400000.0
2009-02-20 08:33:00,1.58845,1.5885,1.58815,1.58825,48400000.0
2009-02-20 08:34:00,1.5882,1.58845,1.5882,1.58835,24600000.0
2009-02-20 08:35:00,1.5883,1.5884,1.58825,1.58825,19600000.0
2009-02-20 08:36:00,1.5884,1.58855,1.58805,1.5881,50800000.0
2009-02-20 08:37:00,1.58805,1.5888,1.58795,1.5887,78800000.0
2009-02-20 08:38:00,1.5888,1.5888,1.5882,1.58875,122600000.0
2009-02-20 08:39:00,1.58865,1.58865,1.5874,1.5882,174800000.0
2009-02-20 08:40:00,1.58825,1.58835,1.58775,1.5881,126200000.0
2009-02-20 08:41:00,1.58815,1.5883,1.58805,1.5882,36000000.0
2009-02-20 08:42:00,1.5882,1.58835,1.58805,1.5882,43400000.0
2009-02-20 08:43:00,1.5882,1.5882,1.5878,1.58795,40400000.0
2009-02-20 08:44:00,1.587,1.5884,1.5868,1.5883,86400000.0
2009-02-20 08:45:00,1.5883,1.58845,1.58695,1.5871,97200000.0
2009-02-20 08:46:00,1.58715,1.58835,1.58715,1.5882,96600000.0
2009-02-20 08:47:00,1.5882,1.5883,1.5882,1.5883,8600000.0
2009-02-20 08:48:00,1.5883,1.5883,1.58785,1.58815,99000000.0
2009-02-20 08:49:00,1.58805,1.5883,1.58795,1.5883,42600000.0
2009-02-20 08:50:00,1.5882,1.5884,1.5872,1.5884,58800000.0
2009-02-20 08:51:00,1.5884,1.58855,1.5874,1.58855,109400000.0
2009-02-20 08:52:00,1.58855,1.58865,1.58775,1.58825,141000000.0
2009-02-20 08:53:00,1.5883,1.58845,1.5873,1.5882,180600000.0
2009-02-20 08:54:00,1.5882,1.5882,1.5874,1.5875,67600000.0
2009-02-20 08:55:00,1.5875,1.58785,1.58745,1.58785,51800000.0
2009-02-20 08:56:00,1.58795,1.5884,1.58785,1.58835,68400000.0
2009-02-20 08:57:00,1.58825,1.5887,1.58825,1.5886,111800000.0
2009-02-20 08:58:00,1.5888,1.5888,1.58795,1.58795,78600000.0
2009-02-20 08:59:00,1.58785,1.58905,1.58785,1.58895,49400000.0
2009-02-20 09:00:00,1.589,1.5891,1.5883,1.5889,140200000.0
2009-02-20 09:01:00,1.58895,1.58895,1.58845,1.5887,111600000.0
2009-02-20 09:02:00,1.5886,1.5887,1.58845,1.58845,73000000.0
2009-02-20 09:03:00,1.58825,1.5887,1.5875,1.5886,144600000.0
2009-02-20 09:04:00,1.5886,1.58865,1.5874,1.5877,137000000.0
2009-02-20 09:05:00,1.58795,1.58835,1.5876,1.5879,77800000.0
2009-02-20 09:06:00,1.58785,1.58795,1.58755,1.5879,171000000.0
2009-02-20 09:07:00,1.588,1.588,1.58605,1.5861,141800000.0
2009-02-20 09:08:00,1.5862,1.5862,1.58465,1.5859,344600000.0
2009-02-20 09:09:00,1.5858,1.5867,1.58565,1.5864,218200000.0
2009-02-20 09:10:00,1.5864,1.58655,1.58595,1.58635,251600000.0
2009-02-20 09:11:00,1.5864,1.5868,1.5863,1.5865,233000000.0
2009-02-20 09:12:00,1.5865,1.5865,1.58615,1.5863,97000000.0
2009-02-20 09:13:00,1.5864,1.5867,1.5863,1.58635,87200000.0
2009-02-20 09:14:00,1.5864,1.5864,1.58515,1.5853,217200000.0
2009-02-20 09:15:00,1.5854,1.587,1.585,1.58695,239200000.0
2009-02-20 09:16:00,1.58695,1.58695,1.58535,1.5867,182000000.0
2009-02-20 09:17:00,1.5868,1.5873,1.58585,1.58615,307200000.0
2009-02-20 09:18:00,1.58605,1.5865,1.58595,1.5865,97200000.0
2009-02-20 09:19:00,1.58665,1.58755,1.5866,1.5869,261800000.0
2009-02-20 09:20:00,1.5869,1.58695,1.58605,1.58625,320600000.0
2009-02-20 09:21:00,1.58615,1.58635,1.5859,1.5863,200000000.0
2009-02-20 09:22:00,1.58615,1.5873,1.5861,1.5871,124200000.0
2009-02-20 09:23:00,1.58715,1.5875,1.587,1.58725,101000000.0
2009-02-20 09:24:00,1.5873,1.58735,1.5868,1.5869,73400000.0
2009-02-20 09:25:00,1.58685,1.5872,1.58665,1.5869,217000000.0
2009-02-20 09:26:00,1.58695,1.58825,1.5869,1.58775,324200000.0
2009-02-20 09:27:00,1.5878,1.58785,1.58685,1.58685,173800000.0
2009-02-20 09:28:00,1.5869,1.58735,1.5869,1.5872,207600000.0
2009-02-20 09:29:00,1.5872,1.58775,1.58675,1.5871,201800000.0
2009-02-20 09:30:00,1.5871,1.5873,1.5865,1.5873,121600000.0
2009-02-20 09:31:00,1.58735,1.58735,1.5862,1.5864,151800000.0
2009-02-20 09:32:00,1.58645,1.58705,1.58645,1.58685,197400000.0
2009-02-20 09:33:00,1.58685,1.5872,1.58635,1.5872,59000000.0
2009-02-20 09:34:00,1.5872,1.58725,1.5867,1.5867,157400000.0
2009-02-20 09:35:00,1.5867,1.58705,1.58665,1.58695,187800000.0
2009-02-20 09:36:00,1.58695,1.5871,1.5865,1.58695,213400000.0
2009-02-20 09:37:00,1.5869,1.58725,1.58685,1.58705,149800000.0
2009-02-20 09:38:00,1.5871,1.5878,1.58705,1.58745,141600000.0
2009-02-20 09:39:00,1.58745,1.5878,1.58745,1.58775,88200000.0
2009-02-20 09:40:00,1.58785,1.5888,1.58775,1.58825,301000000.0
2009-02-20 09:41:00,1.58835,1.58835,1.58785,1.58785,181200000.0
2009-02-20 09:42:00,1.5879,1.58825,1.58785,1.58805,263200000.0
2009-02-20 09:43:00,1.58805,1.58815,1.58755,1.5876,231200000.0
2009-02-20 09:44:00,1.5876,1.5877,1.5872,1.58745,223600000.0
2009-02-20 09:45:00,1.58755,1.58775,1.58725,1.58755,198600000.0
2009-02-20 09:46:00,1.5877,1.5883,1.58755,1.58825,180400000.0
2009-02-20 09:47:00,1.58825,1.58875,1.5875,1.5878,311600000.0
2009-02-20 09:48:00,1.5878,1.5878,1.587,1.5875,82600000.0
2009-02-20 09:49:00,1.5875,1.58805,1.5875,1.588,70400000.0
2009-02-20 09:50:00,1.58805,1.58825,1.58755,1.5881,211200000.0
2009-02-20 09:51:00,1.58815,1.5883,1.5879,1.5882,144400000.0
2009-02-20 09:52:00,1.5883,1.5883,1.58795,1.58805,52000000.0
2009-02-20 09:53:00,1.58805,1.5886,1.5875,1.5875,112400000.0
2009-02-20 09:54:00,1.5875,1.58795,1.5874,1.58785,113800000.0
2009-02-20 09:55:00,1.5878,1.58785,1.5871,1.5872,72400000.0
2009-02-20 09:56:00,1.5872,1.5875,1.5869,1.5872,197800000.0
2009-02-20 09:57:00,1.58735,1.58755,1.58715,1.5875,201400000.0
2009-02-20 09:58:00,1.58755,1.58805,1.58705,1.588,261000000.0
2009-02-20 09:59:00,1.58795,1.5886,1.58795,1.5883,273800000.0
2009-02-20 10:00:00,1.5884,1.5884,1.58785,1.5881,180600000.0
2009-02-20 10:01:00,1.5881,1.58855,1.588,1.5885,105800000.0
2009-02-20 10:02:00,1.58855,1.58925,1.58815,1.58845,269200000.0
2009-02-20 10:03:00,1.58845,1.58845,1.5878,1.58805,146600000.0
2009-02-20 10:04:00,1.58815,1.58895,1.5879,1.58895,159000000.0
2009-02-20 10:05:00,1.58915,1.58925,1.5882,1.58925,199800000.0
2009-02-20 10:06:00,1.58925,1.5894,1.58825,1.58825,130500000.0
2009-02-20 10:07:00,1.5883,1.58865,1.58795,1.5883,238800000.0
2009-02-20 10:08:00,1.58825,1.58875,1.5882,1.58875,113600000.0
2009-02-20 10:09:00,1.58865,1.589,1.58835,1.58875,144200000.0
2009-02-20 10:10:00,1.58885,1.5891,1.58845,1.58855,121400000.0
2009-02-20 10:11:00,1.58855,1.58855,1.58765,1.5879,240800000.0
2009-02-20 10:12:00,1.5879,1.58825,1.5878,1.588,162400000.0
2009-02-20 10:13:00,1.5879,1.5881,1.58755,1.5881,113400000.0
2009-02-20 10:14:00,1.58815,1.58895,1.5881,1.5884,109600000.0
2009-02-20 10:15:00,1.5885,1.5887,1.58805,1.5883,155800000.0
2009-02-20 10:16:00,1.5884,1.5892,1.5881,1.58915,119000000.0
2009-02-20 10:17:00,1.5892,1.58925,1.5887,1.58885,122600000.0
2009-02-20 10:18:00,1.5889,1.58895,1.5886,1.5886,56400000.0
2009-02-20 10:19:00,1.58855,1.5888,1.58745,1.58765,114800000.0
2009-02-20 10:20:00,1.5877,1.58815,1.58755,1.58785,105400000.0
2009-02-20 10:21:00,1.58785,1.588,1.58705,1.58785,171000000.0
2009-02-20 10:22:00,1.58785,1.58855,1.58755,1.58785,90000000.0
2009-02-20 10:23:00,1.5879,1.58795,1.5875,1.58785,63600000.0
2009-02-20 10:24:00,1.58775,1.5882,1.58775,1.588,103400000.0
2009-02-20 10:25:00,1.58805,1.58805,1.5877,1.5879,100400000.0
2009-02-20 10:26:00,1.58795,1.58865,1.58795,1.5885,201600000.0
2009-02-20 10:27:00,1.58845,1.58885,1.5881,1.58815,183400000.0
2009-02-20 10:28:00,1.58755,1.58855,1.5874,1.58845,192000000.0
2009-02-20 10:29:00,1.58845,1.58865,1.58835,1.58835,104200000.0
2009-02-20 10:30:00,1.58835,1.58855,1.58735,1.5876,302200000.0
2009-02-20 10:31:00,1.58765,1.5878,1.5865,1.5866,272800000.0
2009-02-20 10:32:00,1.5867,1.587,1.5865,1.587,217600000.0
2009-02-20 10:33:00,1.587,1.5873,1.5863,1.5863,221400000.0
2009-02-20 10:34:00,1.58625,1.58715,1.586,1.58705,361000000.0
2009-02-20 10:35:00,1.58705,1.5872,1.58665,1.58695,187800000.0
2009-02-20 10:36:00,1.58695,1.588,1.58695,1.588,239200000.0
2009-02-20 10:37:00,1.5881,1.5886,1.58775,1.5884,220400000.0
2009-02-20 10:38:00,1.5884,1.5889,1.5884,1.5888,214400000.0
2009-02-20 10:39:00,1.5888,1.5894,1.5888,1.5892,109600000.0
2009-02-20 10:40:00,1.58915,1.5894,1.58885,1.58895,113300000.0
2009-02-20 10:41:00,1.58905,1.5892,1.5886,1.5889,209800000.0
2009-02-20 10:42:00,1.58875,1.58925,1.5885,1.589,221800000.0
2009-02-20 10:43:00,1.58895,1.5894,1.58895,1.5892,167700000.0
2009-02-20 10:44:00,1.58915,1.58985,1.5888,1.58945,273200000.0
2009-02-20 10:45:00,1.5895,1.59015,1.5895,1.5899,157200000.0
2009-02-20 10:46:00,1.5899,1.5899,1.58715,1.58765,176800000.0
2009-02-20 10:47:00,1.5877,1.5895,1.5876,1.58925,155600000.0
2009-02-20 10:48:00,1.58925,1.5893,1.58865,1.5892,141000000.0
2009-02-20 10:49:00,1.5892,1.58925,1.58845,1.5886,100400000.0
2009-02-20 10:50:00,1.58865,1.58915,1.5879,1.58915,135600000.0
2009-02-20 10:51:00,1.5891,1.58915,1.5882,1.58825,117800000.0
2009-02-20 10:52:00,1.58825,1.5886,1.5882,1.5886,69600000.0
2009-02-20 10:53:00,1.5886,1.58975,1.58845,1.5889,201200000.0
2009-02-20 10:54:00,1.58895,1.5893,1.588,1.5881,152200000.0
2009-02-20 10:55:00,1.5881,1.5887,1.58775,1.5885,76800000.0
2009-02-20 10:56:00,1.58815,1.589,1.58815,1.589,103600000.0
2009-02-20 10:57:00,1.589,1.5891,1.5887,1.5891,91800000.0
2009-02-20 10:58:00,1.58905,1.58915,1.5881,1.58855,229600000.0
2009-02-20 10:59:00,1.58855,1.5888,1.5878,1.58795,167400000.0
2009-02-20 11:00:00,1.58795,1.58895,1.58755,1.58875,157400000.0
2009-02-20 11:01:00,1.5886,1.5891,1.58735,1.5877,219000000.0
2009-02-20 11:02:00,1.5877,1.588,1.58745,1.58785,173600000.0
2009-02-20 11:03:00,1.5879,1.58805,1.58705,1.58735,161800000.0
2009-02-20 11:04:00,1.58735,1.588,1.5873,1.5879,139200000.0
2009-02-20 11:05:00,1.58785,1.58795,1.5874,1.58775,104800000.0
2009-02-20 11:06:00,1.58785,1.588,1.5872,1.58725,105600000.0
2009-02-20 11:07:00,1.58715,1.58775,1.58715,1.58765,108800000.0
2009-02-20 11:08:00,1.58775,1.58915,1.58765,1.5889,214200000.0
2009-02-20 11:09:00,1.589,1.59055,1.58885,1.59035,208400000.0
2009-02-20 11:10:00,1.5903,1.591,1.58985,1.59005,187400000.0
2009-02-20 11:11:00,1.59015,1.59045,1.5897,1.5898,208200000.0
2009-02-20 11:12:00,1.5898,1.58995,1.58905,1.58995,197800000.0
2009-02-20 11:13:00,1.5901,1.5907,1.58945,1.5897,192800000.0
2009-02-20 11:14:00,1.58985,1.59045,1.58985,1.59035,161400000.0
2009-02-20 11:15:00,1.59035,1.59055,1.58985,1.58995,147200000.0
2009-02-20 11:16:00,1.5899,1.5899,1.5896,1.5896,129600000.0
2009-02-20 11:17:00,1.5896,1.5897,1.58845,1.58845,197200000.0
2009-02-20 11:18:00,1.5885,1.5886,1.58575,1.58665,163700000.0
2009-02-20 11:19:00,1.5866,1.5869,1.5857,1.58645,246400000.0
2009-02-20 11:20:00,1.58645,1.58645,1.58605,1.5862,153200000.0
2009-02-20 11:21:00,1.58635,1.5867,1.586,1.58645,124400000.0
2009-02-20 11:22:00,1.58645,1.58755,1.58635,1.58745,145400000.0
2009-02-20 11:23:00,1.58745,1.58795,1.5872,1.5879,137600000.0
2009-02-20 11:24:00,1.588,1.58855,1.5879,1.5883,117400000.0
2009-02-20 11:25:00,1.5883,1.58865,1.5882,1.58855,107400000.0
2009-02-20 11:26:00,1.5887,1.5888,1.5878,1.58785,151400000.0
2009-02-20 11:27:00,1.5877,1.58835,1.5876,1.5878,54800000.0
2009-02-20 11:28:00,1.5878,1.58805,1.58775,1.588,48000000.0
2009-02-20 11:29:00,1.588,1.5883,1.5877,1.5883,127000000.0
2009-02-20 11:30:00,1.58825,1.589,1.58825,1.58885,223600000.0
2009-02-20 11:31:00,1.5889,1.5897,1.58865,1.589,279400000.0
2009-02-20 11:32:00,1.58895,1.58965,1.58875,1.58925,126000000.0
2009-02-20 11:33:00,1.5893,1.5895,1.5882,1.58845,134400000.0
2009-02-20 11:34:00,1.58855,1.58905,1.5881,1.5882,156000000.0
2009-02-20 11:35:00,1.5882,1.58845,1.58785,1.58785,197000000.0
2009-02-20 11:36:00,1.588,1.588,1.58725,1.5876,121800000.0
2009-02-20 11:37:00,1.5876,1.58815,1.58725,1.58805,113200000.0
2009-02-20 11:38:00,1.58805,1.58815,1.58735,1.5877,86800000.0
2009-02-20 11:39:00,1.58815,1.58835,1.58785,1.58795,144800000.0
2009-02-20 11:40:00,1.5879,1.5879,1.5872,1.58745,79600000.0
2009-02-20 11:41:00,1.5874,1.5881,1.5874,1.5879,71600000.0
2009-02-20 11:42:00,1.5879,1.58805,1.58625,1.5879,319000000.0
2009-02-20 11:43:00,1.588,1.58835,1.5874,1.58775,172000000.0
2009-02-20 11:44:00,1.58785,1.588,1.58745,1.58785,23200000.0
2009-02-20 11:45:00,1.58795,1.58845,1.5876,1.58785,291200000.0
2009-02-20 11:46:00,1.58795,1.58805,1.58735,1.5875,113800000.0
2009-02-20 11:47:00,1.5876,1.5885,1.5875,1.5881,93400000.0
2009-02-20 11:48:00,1.58795,1.5883,1.58795,1.588,86600000.0
2009-02-20 11:49:00,1.5879,1.58805,1.5876,1.5876,92800000.0
2009-02-20 11:50:00,1.58775,1.5878,1.5874,1.5875,33600000.0
2009-02-20 11:51:00,1.58755,1.58805,1.58735,1.58805,118600000.0
2009-02-20 11:52:00,1.5881,1.58835,1.5878,1.58825,114600000.0
2009-02-20 11:53:00,1.5883,1.5886,1.5882,1.58825,56400000.0
2009-02-20 11:54:00,1.58815,1.58885,1.58815,1.5888,96400000.0
2009-02-20 11:55:00,1.5889,1.5889,1.58795,1.588,195400000.0
2009-02-20 11:56:00,1.588,1.58805,1.5878,1.58785,52800000.0
2009-02-20 11:57:00,1.58785,1.58795,1.5873,1.58795,178800000.0
2009-02-20 11:58:00,1.58795,1.58845,1.58765,1.58835,245000000.0
2009-02-20 11:59:00,1.5884,1.5887,1.58645,1.58685,142800000.0
2009-02-20 12:00:00,1.58695,1.58765,1.58625,1.58725,198400000.0
2009-02-20 12:01:00,1.58725,1.5883,1.5871,1.58825,95000000.0
2009-02-20 12:02:00,1.58815,1.58845,1.58795,1.588,164600000.0
2009-02-20 12:03:00,1.58815,1.5884,1.58805,1.5881,72000000.0
2009-02-20 12:04:00,1.58815,1.5893,1.588,1.58885,223000000.0
2009-02-20 12:05:00,1.5889,1.5897,1.588,1.5884,249800000.0
2009-02-20 12:06:00,1.5884,1.5886,1.58795,1.58795,99200000.0
2009-02-20 12:07:00,1.58795,1.5885,1.58755,1.58755,93600000.0
2009-02-20 12:08:00,1.5876,1.5878,1.5871,1.5871,133800000.0
2009-02-20 12:09:00,1.58705,1.5878,1.5863,1.58765,174200000.0
2009-02-20 12:10:00,1.58765,1.5877,1.5867,1.5867,98000000.0
2009-02-20 12:11:00,1.58675,1.5869,1.5857,1.586,131800000.0
2009-02-20 12:12:00,1.5862,1.58695,1.58555,1.5856,118400000.0
2009-02-20 12:13:00,1.58575,1.58625,1.5853,1.5862,160200000.0
2009-02-20 12:14:00,1.58625,1.5863,1.5849,1.5849,193400000.0
2009-02-20 12:15:00,1.58535,1.58605,1.5849,1.586,87800000.0
2009-02-20 12:16:00,1.586,1.58605,1.5855,1.58605,54000000.0
2009-02-20 12:17:00,1.58595,1.5862,1.5853,1.5853,111800000.0
2009-02-20 12:18:00,1.58535,1.586,1.5852,1.5858,240200000.0
2009-02-20 12:19:00,1.58585,1.58615,1.5851,1.58605,208800000.0
2009-02-20 12:20:00,1.5861,1.5868,1.5861,1.5865,110600000.0
2009-02-20 12:21:00,1.58645,1.58685,1.5862,1.58645,101400000.0
2009-02-20 12:22:00,1.5865,1.5869,1.5864,1.58685,89400000.0
2009-02-20 12:23:00,1.5869,1.5869,1.5861,1.58615,124400000.0
2009-02-20 12:24:00,1.58615,1.5864,1.586,1.5861,78600000.0
2009-02-20 12:25:00,1.5861,1.58625,1.58565,1.5861,69200000.0
2009-02-20 12:26:00,1.5861,1.58645,1.5861,1.58625,71200000.0
2009-02-20 12:27:00,1.58615,1.5862,1.58605,1.5861,36600000.0
2009-02-20 12:28:00,1.58605,1.5861,1.5856,1.5856,69600000.0
2009-02-20 12:29:00,1.58585,1.58695,1.58535,1.58695,209800000.0
2009-02-20 12:30:00,1.58695,1.58755,1.58685,1.5872,165000000.0
2009-02-20 12:31:00,1.5871,1.58715,1.58675,1.5871,204000000.0
2009-02-20 12:32:00,1.5871,1.58755,1.58705,1.5873,82600000.0
2009-02-20 12:33:00,1.58735,1.5877,1.58715,1.58765,83600000.0
2009-02-20 12:34:00,1.58765,1.5877,1.58735,1.58755,49800000.0
2009-02-20 12:35:00,1.5876,1.5878,1.5875,1.58765,63200000.0
2009-02-20 12:36:00,1.58765,1.58785,1.58765,1.5878,65600000.0
2009-02-20 12:37:00,1.5877,1.5878,1.5876,1.5876,67600000.0
2009-02-20 12:38:00,1.5877,1.5878,1.58765,1.58765,58400000.0
2009-02-20 12:39:00,1.5877,1.5878,1.58765,1.5878,13800000.0
2009-02-20 12:40:00,1.5877,1.588,1.58755,1.5878,79200000.0
2009-02-20 12:41:00,1.58795,1.58795,1.58755,1.58775,156600000.0
2009-02-20 12:42:00,1.58775,1.58785,1.5877,1.58785,156000000.0
2009-02-20 12:43:00,1.5878,1.58795,1.5876,1.5877,96000000.0
2009-02-20 12:44:00,1.5877,1.58875,1.5877,1.58875,183400000.0
2009-02-20 12:45:00,1.58875,1.58995,1.58865,1.58975,274800000.0
2009-02-20 12:46:00,1.58975,1.59045,1.58965,1.59025,266400000.0
2009-02-20 12:47:00,1.5902,1.5902,1.58925,1.58925,227200000.0
2009-02-20 12:48:00,1.5893,1.58955,1.58915,1.58935,152000000.0
2009-02-20 12:49:00,1.5893,1.5895,1.5886,1.5887,140800000.0
2009-02-20 12:50:00,1.5887,1.58895,1.5884,1.5888,220000000.0
2009-02-20 12:51:00,1.5888,1.58895,1.5884,1.58875,227200000.0
2009-02-20 12:52:00,1.58875,1.5888,1.5879,1.588,52800000.0
2009-02-20 12:53:00,1.5879,1.58795,1.58755,1.58775,91400000.0
2009-02-20 12:54:00,1.5878,1.58825,1.58765,1.58815,91000000.0
2009-02-20 12:55:00,1.5882,1.5882,1.58795,1.58805,69600000.0
2009-02-20 12:56:00,1.5881,1.5885,1.58805,1.5883,91200000.0
2009-02-20 12:57:00,1.5884,1.58855,1.5883,1.58855,125200000.0
2009-02-20 12:58:00,1.58855,1.58865,1.5883,1.5884,141400000.0
2009-02-20 12:59:00,1.5884,1.58905,1.58815,1.5888,148600000.0
2009-02-20 13:00:00,1.5888,1.58935,1.5888,1.58915,163800000.0
2009-02-20 13:01:00,1.5891,1.58975,1.58905,1.5895,116000000.0
2009-02-20 13:02:00,1.58955,1.58955,1.58915,1.5895,107000000.0
2009-02-20 13:03:00,1.58955,1.58955,1.589,1.5894,73400000.0
2009-02-20 13:04:00,1.58925,1.5903,1.5892,1.59025,109200000.0
2009-02-20 13:05:00,1.59025,1.59145,1.59005,1.5913,156000000.0
2009-02-20 13:06:00,1.5913,1.59145,1.59065,1.59135,176400000.0
2009-02-20 13:07:00,1.5913,1.5918,1.59075,1.59165,162000000.0
2009-02-20 13:08:00,1.5917,1.5917,1.5882,1.5886,211000000.0
2009-02-20 13:09:00,1.58865,1.59025,1.58855,1.5901,244800000.0
2009-02-20 13:10:00,1.5902,1.5908,1.59015,1.5902,74400000.0
2009-02-20 13:11:00,1.59025,1.59115,1.59025,1.5909,183800000.0
2009-02-20 13:12:00,1.59095,1.59095,1.5907,1.59075,23600000.0
2009-02-20 13:13:00,1.5907,1.59085,1.5907,1.59075,17800000.0
2009-02-20 13:14:00,1.5907,1.59075,1.5905,1.5906,93400000.0
2009-02-20 13:15:00,1.59065,1.59075,1.5905,1.59075,86400000.0
2009-02-20 13:16:00,1.59075,1.5917,1.59065,1.5913,91200000.0
2009-02-20 13:17:00,1.5913,1.5919,1.59125,1.5918,112600000.0
2009-02-20 13:18:00,1.59185,1.59185,1.5912,1.59135,129200000.0
2009-02-20 13:19:00,1.5915,1.5915,1.59085,1.5912,49400000.0
2009-02-20 13:20:00,1.5912,1.59125,1.59065,1.59065,72400000.0
2009-02-20 13:21:00,1.5908,1.59085,1.59,1.5905,131800000.0
2009-02-20 13:22:00,1.5909,1.59105,1.59025,1.59035,62400000.0
2009-02-20 13:23:00,1.5904,1.59115,1.5903,1.59115,44400000.0
2009-02-20 13:24:00,1.59105,1.59125,1.591,1.5912,44400000.0
2009-02-20 13:25:00,1.59125,1.59135,1.59065,1.5908,118800000.0
2009-02-20 13:26:00,1.59085,1.59085,1.5903,1.59035,34600000.0
2009-02-20 13:27:00,1.59035,1.5906,1.59035,1.5906,46800000.0
2009-02-20 13:28:00,1.5906,1.591,1.59055,1.591,180600000.0
2009-02-20 13:29:00,1.591,1.59125,1.59095,1.59115,128800000.0
2009-02-20 13:30:00,1.59125,1.59125,1.59075,1.59115,192600000.0
2009-02-20 13:31:00,1.59115,1.59195,1.5911,1.59155,140400000.0
2009-02-20 13:32:00,1.5915,1.59215,1.5915,1.5921,58800000.0
2009-02-20 13:33:00,1.59215,1.5922,1.592,1.59215,42600000.0
2009-02-20 13:34:00,1.5922,1.5922,1.5918,1.59185,117600000.0
2009-02-20 13:35:00,1.59185,1.59195,1.59155,1.5917,74400000.0
2009-02-20 13:36:00,1.59165,1.5918,1.59135,1.59145,55400000.0
2009-02-20 13:37:00,1.5915,1.5918,1.59065,1.5909,174800000.0
2009-02-20 13:38:00,1.59095,1.5911,1.59055,1.5906,100600000.0
2009-02-20 13:39:00,1.59065,1.5907,1.5901,1.5901,108800000.0
2009-02-20 13:40:00,1.5902,1.59055,1.5893,1.5893,149200000.0
2009-02-20 13:41:00,1.5895,1.59025,1.5892,1.59025,113000000.0
2009-02-20 13:42:00,1.5903,1.5913,1.5903,1.5909,103400000.0
2009-02-20 13:43:00,1.59105,1.5912,1.5906,1.5906,85800000.0
2009-02-20 13:44:00,1.5906,1.59095,1.5905,1.59085,109400000.0
2009-02-20 13:45:00,1.59085,1.5917,1.5907,1.5917,146400000.0
2009-02-20 13:46:00,1.5917,1.59185,1.59125,1.59155,179600000.0
2009-02-20 13:47:00,1.59155,1.59175,1.5913,1.59135,97000000.0
2009-02-20 13:48:00,1.5914,1.59295,1.5912,1.5928,184400000.0
2009-02-20 13:49:00,1.59285,1.5933,1.59245,1.59315,223200000.0
2009-02-20 13:50:00,1.5932,1.5932,1.5929,1.5929,60800000.0
2009-02-20 13:51:00,1.5929,1.5934,1.59125,1.5931,261600000.0
2009-02-20 13:52:00,1.5932,1.5932,1.5925,1.5926,137400000.0
2009-02-20 13:53:00,1.59265,1.5939,1.59255,1.5937,209200000.0
2009-02-20 13:54:00,1.5939,1.59395,1.5931,1.5932,66800000.0
2009-02-20 13:55:00,1.59345,1.59405,1.59315,1.59365,155600000.0
2009-02-20 13:56:00,1.5938,1.59435,1.59365,1.5943,235800000.0
2009-02-20 13:57:00,1.59415,1.59475,1.59335,1.59475,242200000.0
2009-02-20 13:58:00,1.59475,1.59505,1.5934,1.59345,165800000.0
2009-02-20 13:59:00,1.59375,1.5944,1.5933,1.5939,237000000.0
2009-02-20 14:00:00,1.5939,1.59435,1.5931,1.5937,208300000.0
2009-02-20 14:01:00,1.59315,1.59415,1.5927,1.59385,313000000.0
2009-02-20 14:02:00,1.5939,1.5939,1.59045,1.59045,294400000.0
2009-02-20 14:03:00,1.5904,1.59135,1.59015,1.5912,281000000.0
2009-02-20 14:04:00,1.59125,1.59255,1.5908,1.59205,326000000.0
2009-02-20 14:05:00,1.592,1.5924,1.5918,1.592,251200000.0
2009-02-20 14:06:00,1.5921,1.5925,1.59195,1.5924,287000000.0
2009-02-20 14:07:00,1.59245,1.59265,1.5884,1.58945,320200000.0
2009-02-20 14:08:00,1.58945,1.5912,1.58935,1.59085,236200000.0
2009-02-20 14:09:00,1.59095,1.59125,1.5908,1.59095,165800000.0
2009-02-20 14:10:00,1.591,1.59135,1.5906,1.5909,230800000.0
2009-02-20 14:11:00,1.59095,1.591,1.59025,1.5905,228600000.0
2009-02-20 14:12:00,1.5904,1.59055,1.5901,1.59025,98200000.0
2009-02-20 14:13:00,1.5903,1.591,1.59025,1.59065,117200000.0
2009-02-20 14:14:00,1.59065,1.59115,1.5895,1.5911,271600000.0
2009-02-20 14:15:00,1.591,1.59115,1.58965,1.59005,202600000.0
2009-02-20 14:16:00,1.5901,1.5907,1.58925,1.5903,197400000.0
2009-02-20 14:17:00,1.59035,1.59085,1.59025,1.59085,89200000.0
2009-02-20 14:18:00,1.5909,1.5909,1.58975,1.5898,125400000.0
2009-02-20 14:19:00,1.59035,1.59055,1.58955,1.5901,182800000.0
2009-02-20 14:20:00,1.59015,1.59015,1.58885,1.5889,119200000.0
2009-02-20 14:21:00,1.5889,1.58995,1.58885,1.5898,125000000.0
2009-02-20 14:22:00,1.58985,1.5905,1.58975,1.5903,249400000.0
2009-02-20 14:23:00,1.5903,1.5907,1.5903,1.5905,75400000.0
2009-02-20 14:24:00,1.5905,1.5906,1.5903,1.59045,130200000.0
2009-02-20 14:25:00,1.5905,1.59055,1.59035,1.5905,169000000.0
2009-02-20 14:26:00,1.59055,1.59065,1.59055,1.59055,123000000.0
2009-02-20 14:27:00,1.59055,1.59075,1.59055,1.59055,147400000.0
2009-02-20 14:28:00,1.59055,1.59085,1.59055,1.5907,47800000.0
2009-02-20 14:29:00,1.5907,1.59095,1.5903,1.5909,93200000.0
2009-02-20 14:30:00,1.59095,1.59125,1.5905,1.59105,111600000.0
2009-02-20 14:31:00,1.59115,1.59115,1.59055,1.5906,74000000.0
2009-02-20 14:32:00,1.59065,1.5909,1.59035,1.59045,135800000.0
2009-02-20 14:33:00,1.5905,1.591,1.59015,1.5904,150000000.0
2009-02-20 14:34:00,1.59045,1.592,1.59045,1.5919,108400000.0
2009-02-20 14:35:00,1.592,1.59205,1.59115,1.59175,239600000.0
2009-02-20 14:36:00,1.59205,1.5932,1.59175,1.5927,226800000.0
2009-02-20 14:37:00,1.5927,1.59345,1.5923,1.59285,219200000.0
2009-02-20 14:38:00,1.59285,1.5932,1.59235,1.5928,90200000.0
2009-02-20 14:39:00,1.5928,1.5929,1.59195,1.5921,252600000.0
2009-02-20 14:40:00,1.5922,1.5925,1.59205,1.59215,171000000.0
2009-02-20 14:41:00,1.5922,1.59235,1.59205,1.59215,170000000.0
2009-02-20 14:42:00,1.5922,1.59225,1.59145,1.59165,77000000.0
2009-02-20 14:43:00,1.5917,1.592,1.5914,1.592,24000000.0
2009-02-20 14:44:00,1.59145,1.592,1.59125,1.592,39800000.0
2009-02-20 14:45:00,1.59195,1.592,1.5912,1.5919,169200000.0
2009-02-20 14:46:00,1.59175,1.59215,1.59175,1.5921,152400000.0
2009-02-20 14:47:00,1.5921,1.5923,1.59105,1.5912,136800000.0
2009-02-20 14:48:00,1.59125,1.59125,1.59035,1.5904,166500000.0
2009-02-20 14:49:00,1.5904,1.59095,1.5902,1.59095,205200000.0
2009-02-20 14:50:00,1.5911,1.59155,1.59095,1.59145,186000000.0
2009-02-20 14:51:00,1.59155,1.5916,1.59105,1.59125,143800000.0
2009-02-20 14:52:00,1.59125,1.59125,1.59065,1.5908,132400000.0
2009-02-20 14:53:00,1.59075,1.5908,1.59025,1.59035,128000000.0
2009-02-20 14:54:00,1.59025,1.5912,1.59025,1.59095,206600000.0
2009-02-20 14:55:00,1.59095,1.59125,1.5909,1.59125,55000000.0
2009-02-20 14:56:00,1.59125,1.59125,1.5902,1.5903,255000000.0
2009-02-20 14:57:00,1.5903,1.59075,1.5902,1.5904,187000000.0
2009-02-20 14:58:00,1.59035,1.5906,1.59005,1.5901,182200000.0
2009-02-20 14:59:00,1.5901,1.5907,1.58945,1.5898,228200000.0
2009-02-20 15:00:00,1.5898,1.59,1.5895,1.5898,154000000.0
2009-02-20 15:01:00,1.5898,1.59,1.5894,1.5899,172000000.0
2009-02-20 15:02:00,1.58995,1.5902,1.5899,1.58995,103200000.0
2009-02-20 15:03:00,1.59,1.5905,1.58955,1.5902,177200000.0
2009-02-20 15:04:00,1.5901,1.59075,1.5901,1.5901,102600000.0
2009-02-20 15:05:00,1.5902,1.59085,1.5896,1.59075,200800000.0
2009-02-20 15:06:00,1.59065,1.5908,1.58985,1.59015,204000000.0
2009-02-20 15:07:00,1.59015,1.591,1.59,1.59085,286200000.0
2009-02-20 15:08:00,1.59085,1.5909,1.59065,1.59085,169000000.0
2009-02-20 15:09:00,1.5908,1.5909,1.59035,1.59035,164400000.0
2009-02-20 15:10:00,1.59025,1.59085,1.59025,1.5905,326400000.0
2009-02-20 15:11:00,1.5905,1.5908,1.5899,1.59035,331800000.0
2009-02-20 15:12:00,1.59035,1.59045,1.59,1.59035,224400000.0
2009-02-20 15:13:00,1.5905,1.5913,1.59015,1.5911,290000000.0
2009-02-20 15:14:00,1.591,1.59155,1.5908,1.5909,210000000.0
2009-02-20 15:15:00,1.59085,1.5914,1.59075,1.5912,300600000.0
2009-02-20 15:16:00,1.59125,1.59135,1.5908,1.59095,370000000.0
2009-02-20 15:17:00,1.5911,1.5915,1.59065,1.59095,170600000.0
2009-02-20 15:18:00,1.591,1.591,1.5905,1.59085,162800000.0
2009-02-20 15:19:00,1.59075,1.59125,1.59075,1.59075,176000000.0
2009-02-20 15:20:00,1.5909,1.59125,1.5903,1.59125,135400000.0
2009-02-20 15:21:00,1.5913,1.5913,1.59055,1.59115,172800000.0
2009-02-20 15:22:00,1.59105,1.59135,1.59075,1.59095,180200000.0
2009-02-20 15:23:00,1.59105,1.5913,1.59075,1.59125,81600000.0
2009-02-20 15:24:00,1.59125,1.59155,1.59085,1.5914,112200000.0
2009-02-20 15:25:00,1.5914,1.59175,1.5906,1.59085,183900000.0
2009-02-20 15:26:00,1.59085,1.5912,1.5907,1.59105,98200000.0
2009-02-20 15:27:00,1.591,1.5912,1.5908,1.591,108200000.0
2009-02-20 15:28:00,1.59095,1.59105,1.5904,1.5907,117400000.0
2009-02-20 15:29:00,1.59075,1.59085,1.58985,1.58995,225400000.0
2009-02-20 15:30:00,1.58995,1.59095,1.58905,1.59055,235200000.0
2009-02-20 15:31:00,1.59055,1.591,1.58945,1.591,362600000.0
2009-02-20 15:32:00,1.59075,1.59075,1.5894,1.5894,200600000.0
2009-02-20 15:33:00,1.58935,1.58945,1.5882,1.5887,312800000.0
2009-02-20 15:34:00,1.58865,1.58935,1.588,1.588,299600000.0
2009-02-20 15:35:00,1.588,1.58845,1.5866,1.58745,306200000.0
2009-02-20 15:36:00,1.5874,1.5875,1.5868,1.58745,372600000.0
2009-02-20 15:37:00,1.5875,1.5882,1.5868,1.58795,294400000.0
2009-02-20 15:38:00,1.5881,1.5897,1.58745,1.58935,263200000.0
2009-02-20 15:39:00,1.5896,1.58985,1.5884,1.58855,252200000.0
2009-02-20 15:40:00,1.5885,1.5893,1.5884,1.5888,374600000.0
2009-02-20 15:41:00,1.58875,1.58905,1.58825,1.5889,260000000.0
2009-02-20 15:42:00,1.58885,1.58885,1.58785,1.58835,300000000.0
2009-02-20 15:43:00,1.58835,1.5886,1.58785,1.58845,338600000.0
2009-02-20 15:44:00,1.5885,1.58895,1.58845,1.58865,316000000.0
2009-02-20 15:45:00,1.58855,1.58895,1.58825,1.58875,209400000.0
2009-02-20 15:46:00,1.58875,1.58875,1.5879,1.58845,327400000.0
2009-02-20 15:47:00,1.58855,1.5887,1.5883,1.5885,218800000.0
2009-02-20 15:48:00,1.58845,1.5886,1.58795,1.588,314200000.0
2009-02-20 15:49:00,1.5881,1.58895,1.5881,1.5889,191400000.0
2009-02-20 15:50:00,1.5889,1.58965,1.5886,1.58955,288600000.0
2009-02-20 15:51:00,1.58955,1.5897,1.58905,1.5893,293200000.0
2009-02-20 15:52:00,1.5893,1.58935,1.5889,1.5889,266000000.0
2009-02-20 15:53:00,1.5889,1.58915,1.5886,1.58865,248200000.0
2009-02-20 15:54:00,1.58865,1.58875,1.5884,1.5885,165000000.0
2009-02-20 15:55:00,1.5884,1.5885,1.58805,1.5882,146200000.0
2009-02-20 15:56:00,1.5882,1.5886,1.5879,1.58795,258200000.0
2009-02-20 15:57:00,1.58795,1.58895,1.5879,1.58895,256000000.0
2009-02-20 15:58:00,1.58905,1.58915,1.58835,1.5884,267200000.0
2009-02-20 15:59:00,1.5884,1.5892,1.5883,1.58915,264400000.0
2009-02-20 16:00:00,1.58915,1.5893,1.5888,1.58905,166800000.0
2009-02-20 16:01:00,1.5891,1.5892,1.5888,1.5888,191400000.0
2009-02-20 16:02:00,1.58885,1.58905,1.5886,1.5886,174400000.0
2009-02-20 16:03:00,1.5886,1.5886,1.5878,1.5883,177800000.0
2009-02-20 16:04:00,1.58835,1.58855,1.58815,1.5883,206200000.0
2009-02-20 16:05:00,1.58835,1.58845,1.5882,1.5883,192400000.0
2009-02-20 16:06:00,1.58815,1.58815,1.5873,1.5878,276400000.0
2009-02-20 16:07:00,1.5878,1.58795,1.5871,1.5876,446200000.0
2009-02-20 16:08:00,1.58775,1.58855,1.58745,1.58795,301800000.0
2009-02-20 16:09:00,1.5881,1.5882,1.58755,1.5881,355200000.0
2009-02-20 16:10:00,1.588,1.58885,1.58785,1.5888,296800000.0
2009-02-20 16:11:00,1.5888,1.589,1.5883,1.58865,385200000.0
2009-02-20 16:12:00,1.5888,1.58895,1.58845,1.58865,365200000.0
2009-02-20 16:13:00,1.58865,1.58885,1.588,1.58845,356400000.0
2009-02-20 16:14:00,1.5884,1.5886,1.5879,1.5883,349600000.0
2009-02-20 16:15:00,1.58845,1.5899,1.5883,1.5894,308800000.0
2009-02-20 16:16:00,1.58935,1.58955,1.58885,1.589,280400000.0
2009-02-20 16:17:00,1.5889,1.589,1.58825,1.5883,322200000.0
2009-02-20 16:18:00,1.58805,1.58845,1.58745,1.5882,230000000.0
2009-02-20 16:19:00,1.5883,1.5885,1.58765,1.5878,335400000.0
2009-02-20 16:20:00,1.58775,1.58795,1.58665,1.5869,412600000.0
2009-02-20 16:21:00,1.58695,1.5875,1.5866,1.5875,348400000.0
2009-02-20 16:22:00,1.5876,1.58765,1.58685,1.5871,337400000.0
2009-02-20 16:23:00,1.58715,1.58765,1.587,1.5876,249400000.0
2009-02-20 16:24:00,1.5877,1.58775,1.58745,1.5876,212400000.0
2009-02-20 16:25:00,1.5875,1.5883,1.5869,1.58775,248800000.0
2009-02-20 16:26:00,1.58775,1.5882,1.5874,1.58795,198000000.0
2009-02-20 16:27:00,1.5879,1.5884,1.5876,1.5879,289400000.0
2009-02-20 16:28:00,1.58805,1.5886,1.58755,1.58835,313200000.0
2009-02-20 16:29:00,1.58825,1.5883,1.5879,1.58795,271800000.0
2009-02-20 16:30:00,1.588,1.58915,1.588,1.5889,385800000.0
2009-02-20 16:31:00,1.58885,1.5893,1.5888,1.58895,325200000.0
2009-02-20 16:32:00,1.5889,1.58905,1.58825,1.5889,328400000.0
2009-02-20 16:33:00,1.5889,1.5893,1.5888,1.58905,261000000.0
2009-02-20 16:34:00,1.5891,1.58945,1.58885,1.58915,248000000.0
2009-02-20 16:35:00,1.58925,1.59005,1.5883,1.5896,326000000.0
2009-02-20 16:36:00,1.58955,1.5901,1.58925,1.5897,366000000.0
2009-02-20 16:37:00,1.58975,1.5899,1.5892,1.5892,228000000.0
2009-02-20 16:38:00,1.5892,1.59005,1.58915,1.5896,355400000.0
2009-02-20 16:39:00,1.5897,1.59045,1.58935,1.5894,282000000.0
2009-02-20 16:40:00,1.5894,1.59005,1.5891,1.58975,220400000.0
2009-02-20 16:41:00,1.58975,1.5903,1.58945,1.5898,349200000.0
2009-02-20 16:42:00,1.58975,1.5901,1.58955,1.5897,321600000.0
2009-02-20 16:43:00,1.5897,1.59025,1.5894,1.5902,297200000.0
2009-02-20 16:44:00,1.58985,1.591,1.5898,1.59075,328600000.0
2009-02-20 16:45:00,1.59085,1.59215,1.59065,1.5921,352600000.0
2009-02-20 16:46:00,1.59205,1.5921,1.59145,1.5919,324200000.0
2009-02-20 16:47:00,1.59185,1.5926,1.5912,1.5924,310200000.0
2009-02-20 16:48:00,1.59235,1.593,1.5921,1.5926,378800000.0
2009-02-20 16:49:00,1.59255,1.59355,1.59245,1.59275,311800000.0
2009-02-20 16:50:00,1.59285,1.593,1.5924,1.5924,325200000.0
2009-02-20 16:51:00,1.5924,1.59315,1.59235,1.5924,347200000.0
2009-02-20 16:52:00,1.59255,1.5929,1.5919,1.59245,345800000.0
2009-02-20 16:53:00,1.59245,1.5927,1.5919,1.59225,238000000.0
2009-02-20 16:54:00,1.59215,1.5923,1.59175,1.592,313200000.0
2009-02-20 16:55:00,1.5917,1.59305,1.5917,1.59305,351800000.0
2009-02-20 16:56:00,1.59295,1.59325,1.5924,1.59265,308000000.0
2009-02-20 16:57:00,1.5926,1.59275,1.5922,1.5923,435200000.0
2009-02-20 16:58:00,1.5924,1.59335,1.59195,1.59295,352400000.0
2009-02-20 16:59:00,1.59295,1.5939,1.5925,1.5938,268000000.0
2009-02-20 17:00:00,1.5938,1.59415,1.5925,1.59385,379800000.0
2009-02-20 17:01:00,1.5938,1.5939,1.59315,1.59335,305800000.0
2009-02-20 17:02:00,1.5934,1.5934,1.59295,1.59305,273600000.0
2009-02-20 17:03:00,1.5931,1.5931,1.5926,1.5931,251000000.0
2009-02-20 17:04:00,1.5931,1.59355,1.5928,1.5934,277000000.0
2009-02-20 17:05:00,1.59325,1.5935,1.5925,1.5929,389200000.0
2009-02-20 17:06:00,1.5929,1.5933,1.592,1.59225,375600000.0
2009-02-20 17:07:00,1.59235,1.5932,1.5922,1.59225,397400000.0
2009-02-20 17:08:00,1.59245,1.59325,1.5919,1.5925,289000000.0
2009-02-20 17:09:00,1.5926,1.5926,1.59105,1.5921,391800000.0
2009-02-20 17:10:00,1.5921,1.59275,1.59115,1.59255,371600000.0
2009-02-20 17:11:00,1.59255,1.59415,1.5923,1.5931,321200000.0
2009-02-20 17:12:00,1.59305,1.5932,1.5924,1.59265,352000000.0
2009-02-20 17:13:00,1.59265,1.5929,1.592,1.59225,300400000.0
2009-02-20 17:14:00,1.59225,1.5927,1.59215,1.59215,307400000.0
2009-02-20 17:15:00,1.59215,1.59325,1.5914,1.59215,391600000.0
2009-02-20 17:16:00,1.5922,1.59305,1.5917,1.59195,365800000.0
2009-02-20 17:17:00,1.59185,1.5928,1.59165,1.59245,337000000.0
2009-02-20 17:18:00,1.59235,1.5924,1.5912,1.592,299000000.0
2009-02-20 17:19:00,1.592,1.59245,1.59145,1.5923,206200000.0
2009-02-20 17:20:00,1.5923,1.59295,1.59155,1.59215,304000000.0
2009-02-20 17:21:00,1.5922,1.5928,1.5919,1.59265,358000000.0
2009-02-20 17:22:00,1.59275,1.59325,1.59185,1.59295,376400000.0
2009-02-20 17:23:00,1.593,1.5931,1.59115,1.59225,411600000.0
2009-02-20 17:24:00,1.5921,1.59235,1.59135,1.5917,336000000.0
2009-02-20 17:25:00,1.59165,1.59255,1.59165,1.59185,303800000.0
2009-02-20 17:26:00,1.59195,1.59275,1.59165,1.5926,221200000.0
2009-02-20 17:27:00,1.5925,1.5929,1.592,1.59235,347400000.0
2009-02-20 17:28:00,1.5924,1.59265,1.5919,1.59205,310600000.0
2009-02-20 17:29:00,1.59215,1.59255,1.5911,1.59145,342800000.0
2009-02-20 17:30:00,1.59135,1.59225,1.5911,1.5919,360400000.0
2009-02-20 17:31:00,1.5919,1.59225,1.5919,1.59225,223200000.0
2009-02-20 17:32:00,1.5924,1.5927,1.59215,1.59265,298600000.0
2009-02-20 17:33:00,1.5927,1.59335,1.59255,1.5931,210400000.0
2009-02-20 17:34:00,1.5931,1.59335,1.5926,1.59265,293600000.0
2009-02-20 17:35:00,1.59265,1.5928,1.59205,1.59235,329200000.0
2009-02-20 17:36:00,1.59235,1.59295,1.59215,1.5924,236400000.0
2009-02-20 17:37:00,1.59245,1.59275,1.5921,1.5926,333400000.0
2009-02-20 17:38:00,1.59265,1.59305,1.59185,1.5919,270600000.0
2009-02-20 17:39:00,1.59195,1.5921,1.59135,1.59175,328000000.0
2009-02-20 17:40:00,1.59175,1.59175,1.591,1.5916,251800000.0
2009-02-20 17:41:00,1.5916,1.5922,1.59145,1.59185,368200000.0
2009-02-20 17:42:00,1.59185,1.59215,1.59145,1.59165,418800000.0
2009-02-20 17:43:00,1.5917,1.5921,1.59155,1.5919,337600000.0
2009-02-20 17:44:00,1.59185,1.5922,1.5916,1.5921,325000000.0
2009-02-20 17:45:00,1.5921,1.5921,1.5915,1.5918,290200000.0
2009-02-20 17:46:00,1.59175,1.5919,1.59145,1.5916,229600000.0
2009-02-20 17:47:00,1.59165,1.59205,1.5906,1.59075,260600000.0
2009-02-20 17:48:00,1.59075,1.5911,1.5905,1.59095,336800000.0
2009-02-20 17:49:00,1.59095,1.5922,1.59095,1.5917,308400000.0
2009-02-20 17:50:00,1.59165,1.5924,1.59165,1.5917,306000000.0
2009-02-20 17:51:00,1.5917,1.5927,1.59165,1.5927,242800000.0
2009-02-20 17:52:00,1.59285,1.59325,1.5924,1.59315,193000000.0
2009-02-20 17:53:00,1.5933,1.5933,1.5923,1.59275,282800000.0
2009-02-20 17:54:00,1.5927,1.59295,1.5919,1.59205,265400000.0
2009-02-20 17:55:00,1.59205,1.5922,1.5917,1.59195,297200000.0
2009-02-20 17:56:00,1.59195,1.5925,1.59195,1.5923,133400000.0
2009-02-20 17:57:00,1.5923,1.5925,1.5921,1.59235,175200000.0
2009-02-20 17:58:00,1.59235,1.59335,1.59235,1.5926,349400000.0
2009-02-20 17:59:00,1.5927,1.59275,1.5917,1.5918,332000000.0
2009-02-20 18:00:00,1.59175,1.59175,1.59015,1.5907,302200000.0
2009-02-20 18:01:00,1.5907,1.59165,1.59065,1.5908,250200000.0
2009-02-20 18:02:00,1.59075,1.59105,1.58975,1.58985,292600000.0
2009-02-20 18:03:00,1.58975,1.59075,1.58955,1.59005,314400000.0
2009-02-20 18:04:00,1.5901,1.59065,1.5894,1.5899,224400000.0
2009-02-20 18:05:00,1.58985,1.59045,1.58955,1.59005,210200000.0
2009-02-20 18:06:00,1.5901,1.5905,1.58995,1.5902,213600000.0
2009-02-20 18:07:00,1.5901,1.59095,1.5901,1.59065,285600000.0
2009-02-20 18:08:00,1.59065,1.5912,1.59,1.5906,308400000.0
2009-02-20 18:09:00,1.5907,1.5908,1.59015,1.59065,267000000.0
2009-02-20 18:10:00,1.5906,1.59075,1.58995,1.59,214600000.0
2009-02-20 18:11:00,1.5899,1.5901,1.58895,1.5897,239800000.0
2009-02-20 18:12:00,1.58965,1.5897,1.589,1.58935,316600000.0
2009-02-20 18:13:00,1.58935,1.5906,1.5893,1.5903,235400000.0
2009-02-20 18:14:00,1.5904,1.5907,1.58965,1.5899,327400000.0
2009-02-20 18:15:00,1.58995,1.59075,1.5898,1.59,329400000.0
2009-02-20 18:16:00,1.59,1.5906,1.58995,1.5903,286800000.0
2009-02-20 18:17:00,1.5903,1.59065,1.58975,1.58995,183200000.0
2009-02-20 18:18:00,1.58995,1.59055,1.5898,1.5904,170400000.0
2009-02-20 18:19:00,1.5904,1.5908,1.58995,1.5903,255800000.0
2009-02-20 18:20:00,1.59045,1.5907,1.5885,1.5885,338000000.0
2009-02-20 18:21:00,1.58845,1.5894,1.58825,1.58915,319200000.0
2009-02-20 18:22:00,1.58905,1.59,1.58885,1.5891,311200000.0
2009-02-20 18:23:00,1.58905,1.5894,1.5887,1.5894,347400000.0
2009-02-20 18:24:00,1.5894,1.58955,1.58875,1.58915,228200000.0
2009-02-20 18:25:00,1.58905,1.5894,1.58835,1.5887,276400000.0
2009-02-20 18:26:00,1.5887,1.589,1.58845,1.58855,321000000.0
2009-02-20 18:27:00,1.58855,1.58945,1.5884,1.5894,216200000.0
2009-02-20 18:28:00,1.58935,1.5894,1.5886,1.5889,204400000.0
2009-02-20 18:29:00,1.58895,1.58965,1.5885,1.58965,299000000.0
2009-02-20 18:30:00,1.5896,1.5897,1.589,1.5894,270600000.0
2009-02-20 18:31:00,1.58945,1.58975,1.58925,1.5894,192600000.0
2009-02-20 18:32:00,1.58945,1.59035,1.58925,1.59,247600000.0
2009-02-20 18:33:00,1.58995,1.5905,1.5899,1.59015,205000000.0
2009-02-20 18:34:00,1.5902,1.5903,1.58965,1.5902,211000000.0
2009-02-20 18:35:00,1.5903,1.5911,1.5901,1.59075,344800000.0
2009-02-20 18:36:00,1.5907,1.5909,1.5905,1.59085,218200000.0
2009-02-20 18:37:00,1.5908,1.591,1.59055,1.59055,233600000.0
2009-02-20 18:38:00,1.5906,1.59145,1.5904,1.59135,236200000.0
2009-02-20 18:39:00,1.59135,1.59185,1.59005,1.59105,288800000.0
2009-02-20 18:40:00,1.5911,1.59125,1.58985,1.5899,279100000.0
2009-02-20 18:41:00,1.58995,1.5902,1.58935,1.58955,222600000.0
2009-02-20 18:42:00,1.58955,1.5896,1.58905,1.58945,221000000.0
2009-02-20 18:43:00,1.5896,1.5905,1.5895,1.59025,267000000.0
2009-02-20 18:44:00,1.59015,1.5905,1.5898,1.5898,353200000.0
2009-02-20 18:45:00,1.58985,1.59015,1.58945,1.58955,340800000.0
2009-02-20 18:46:00,1.58945,1.5896,1.58875,1.5893,192600000.0
2009-02-20 18:47:00,1.5893,1.5902,1.5893,1.5898,212400000.0
2009-02-20 18:48:00,1.58975,1.58985,1.58885,1.58885,180800000.0
2009-02-20 18:49:00,1.589,1.58965,1.58865,1.58955,187200000.0
2009-02-20 18:50:00,1.5896,1.5901,1.58915,1.58945,259400000.0
2009-02-20 18:51:00,1.58955,1.59185,1.58955,1.59115,340800000.0
2009-02-20 18:52:00,1.5912,1.59195,1.591,1.59125,242200000.0
2009-02-20 18:53:00,1.5908,1.59115,1.58915,1.59045,343600000.0
2009-02-20 18:54:00,1.59045,1.59145,1.58995,1.59085,317000000.0
2009-02-20 18:55:00,1.5909,1.59165,1.59085,1.59095,310000000.0
2009-02-20 18:56:00,1.59085,1.59195,1.5901,1.5905,320400000.0
2009-02-20 18:57:00,1.59065,1.59095,1.58885,1.5889,344800000.0
2009-02-20 18:58:00,1.589,1.59025,1.589,1.59,370200000.0
2009-02-20 18:59:00,1.5899,1.59215,1.5898,1.59165,437600000.0
2009-02-20 19:00:00,1.5918,1.594,1.5916,1.59355,379200000.0
2009-02-20 19:01:00,1.59355,1.59525,1.59345,1.59425,401200000.0
2009-02-20 19:02:00,1.59425,1.59505,1.5937,1.59505,270500000.0
2009-02-20 19:03:00,1.5951,1.59635,1.5944,1.5958,259300000.0
2009-02-20 19:04:00,1.5958,1.59585,1.59255,1.5927,254400000.0
2009-02-20 19:05:00,1.5926,1.59275,1.5913,1.5918,302000000.0
2009-02-20 19:06:00,1.5918,1.5926,1.5915,1.5924,339000000.0
2009-02-20 19:07:00,1.59225,1.59505,1.5916,1.5949,234400000.0
2009-02-20 19:08:00,1.5951,1.59685,1.59475,1.5961,266000000.0
2009-02-20 19:09:00,1.5961,1.5965,1.5924,1.5937,381600000.0
2009-02-20 19:10:00,1.59335,1.59585,1.59265,1.59585,294800000.0
2009-02-20 19:11:00,1.5958,1.59645,1.59515,1.59645,265800000.0
2009-02-20 19:12:00,1.59645,1.5973,1.5956,1.59585,245200000.0
2009-02-20 19:13:00,1.596,1.5963,1.59445,1.59535,262300000.0
2009-02-20 19:14:00,1.59525,1.59595,1.5935,1.5939,264000000.0
2009-02-20 19:15:00,1.59385,1.59605,1.59295,1.5954,321000000.0
2009-02-20 19:16:00,1.59565,1.59695,1.59515,1.59585,211200000.0
2009-02-20 19:17:00,1.59575,1.59775,1.59545,1.5975,360200000.0
2009-02-20 19:18:00,1.59765,1.59865,1.59725,1.5983,310000000.0
2009-02-20 19:19:00,1.5983,1.5986,1.5971,1.59785,339000000.0
2009-02-20 19:20:00,1.59785,1.5983,1.5955,1.5955,273800000.0
2009-02-20 19:21:00,1.5955,1.5959,1.595,1.5952,268400000.0
2009-02-20 19:22:00,1.5952,1.59645,1.59505,1.5959,319600000.0
2009-02-20 19:23:00,1.5958,1.5958,1.5941,1.59435,191400000.0
2009-02-20 19:24:00,1.59425,1.595,1.59385,1.59435,311600000.0
2009-02-20 19:25:00,1.5943,1.5958,1.5943,1.59495,282000000.0
2009-02-20 19:26:00,1.595,1.59665,1.595,1.59635,266000000.0
2009-02-20 19:27:00,1.59635,1.5978,1.59625,1.59735,310400000.0
2009-02-20 19:28:00,1.59745,1.59785,1.59665,1.5976,384400000.0
2009-02-20 19:29:00,1.59755,1.59815,1.5971,1.59745,344800000.0
2009-02-20 19:30:00,1.59735,1.5992,1.59725,1.5982,352000000.0
2009-02-20 19:31:00,1.59815,1.5989,1.5976,1.59765,321600000.0
2009-02-20 19:32:00,1.5976,1.5976,1.5965,1.59665,333200000.0
2009-02-20 19:33:00,1.59655,1.59725,1.59565,1.59565,357000000.0
2009-02-20 19:34:00,1.59565,1.5966,1.5952,1.59575,366400000.0
2009-02-20 19:35:00,1.59575,1.59605,1.5952,1.5955,253200000.0
2009-02-20 19:36:00,1.5955,1.59655,1.5955,1.59605,248200000.0
2009-02-20 19:37:00,1.5961,1.59705,1.5961,1.59695,263000000.0
2009-02-20 19:38:00,1.5967,1.59775,1.59555,1.59715,285600000.0
2009-02-20 19:39:00,1.59725,1.5983,1.59725,1.5983,292400000.0
2009-02-20 19:40:00,1.59835,1.59915,1.5976,1.59915,289600000.0
2009-02-20 19:41:00,1.599,1.5994,1.59825,1.59845,254000000.0
2009-02-20 19:42:00,1.5986,1.59895,1.59785,1.59845,241400000.0
2009-02-20 19:43:00,1.59835,1.59835,1.5969,1.5971,246600000.0
2009-02-20 19:44:00,1.59715,1.5991,1.59715,1.5991,298800000.0
2009-02-20 19:45:00,1.59915,1.59935,1.59805,1.5981,245000000.0
2009-02-20 19:46:00,1.5981,1.5984,1.59785,1.5984,211000000.0
2009-02-20 19:47:00,1.59815,1.59825,1.5974,1.59825,283800000.0
2009-02-20 19:48:00,1.598,1.59815,1.5969,1.59695,189400000.0
2009-02-20 19:49:00,1.59695,1.59875,1.59685,1.59875,344400000.0
2009-02-20 19:50:00,1.5988,1.5997,1.59805,1.59955,259400000.0
2009-02-20 19:51:00,1.5995,1.6001,1.5988,1.5998,262000000.0
2009-02-20 19:52:00,1.59965,1.6002,1.59955,1.59955,129200000.0
2009-02-20 19:53:00,1.5995,1.6002,1.5991,1.6002,185000000.0
2009-02-20 19:54:00,1.6002,1.6006,1.59985,1.60045,195000000.0
2009-02-20 19:55:00,1.6005,1.60115,1.5993,1.5996,255200000.0
2009-02-20 19:56:00,1.5996,1.5997,1.5985,1.59915,265400000.0
2009-02-20 19:57:00,1.5993,1.60005,1.59865,1.59865,296200000.0
2009-02-20 19:58:00,1.5986,1.60005,1.5986,1.59995,141000000.0
2009-02-20 19:59:00,1.59995,1.60155,1.59995,1.60155,310600000.0
2009-02-20 20:00:00,1.60155,1.60195,1.6011,1.60165,297400000.0
2009-02-20 20:01:00,1.6017,1.6045,1.6017,1.60375,298800000.0
2009-02-20 20:02:00,1.6038,1.60395,1.6026,1.60305,243400000.0
2009-02-20 20:03:00,1.60305,1.6035,1.6027,1.6031,169400000.0
2009-02-20 20:04:00,1.60315,1.6045,1.60255,1.60435,327400000.0
2009-02-20 20:05:00,1.60435,1.60525,1.6036,1.60445,336400000.0
2009-02-20 20:06:00,1.6042,1.60445,1.6029,1.6029,267000000.0
2009-02-20 20:07:00,1.60285,1.6045,1.6028,1.6037,285600000.0
2009-02-20 20:08:00,1.60375,1.6054,1.6036,1.60515,207600000.0
2009-02-20 20:09:00,1.60515,1.60535,1.604,1.60515,202200000.0
2009-02-20 20:10:00,1.6053,1.6053,1.6044,1.6047,129800000.0
2009-02-20 20:11:00,1.6046,1.6048,1.6037,1.60475,226600000.0
2009-02-20 20:12:00,1.60485,1.60485,1.6039,1.6044,184600000.0
2009-02-20 20:13:00,1.60445,1.6046,1.60365,1.60405,168400000.0
2009-02-20 20:14:00,1.60405,1.60515,1.60385,1.60485,275200000.0
2009-02-20 20:15:00,1.6048,1.60775,1.6048,1.6077,279400000.0
2009-02-20 20:16:00,1.60755,1.608,1.6065,1.60705,322000000.0
2009-02-20 20:17:00,1.60705,1.6082,1.60705,1.60775,198600000.0
2009-02-20 20:18:00,1.6079,1.60905,1.60735,1.60905,144200000.0
2009-02-20 20:19:00,1.6092,1.6125,1.60825,1.61165,246000000.0
2009-02-20 20:20:00,1.6117,1.61265,1.61075,1.61075,336000000.0
2009-02-20 20:21:00,1.61065,1.61125,1.61025,1.61035,330800000.0
2009-02-20 20:22:00,1.6105,1.61055,1.6078,1.6083,376600000.0
2009-02-20 20:23:00,1.6083,1.6109,1.60795,1.61075,361200000.0
2009-02-20 20:24:00,1.6108,1.6141,1.6105,1.61345,331200000.0
2009-02-20 20:25:00,1.6135,1.6135,1.61115,1.6114,351800000.0
2009-02-20 20:26:00,1.6115,1.61235,1.61065,1.6121,223000000.0
2009-02-20 20:27:00,1.61175,1.61195,1.61055,1.61145,293000000.0
2009-02-20 20:28:00,1.61145,1.61145,1.61085,1.61115,224200000.0
2009-02-20 20:29:00,1.61115,1.61115,1.6099,1.61005,204600000.0
2009-02-20 20:30:00,1.61005,1.61015,1.6088,1.6094,257400000.0
2009-02-20 20:31:00,1.6094,1.6098,1.6088,1.60955,226600000.0
2009-02-20 20:32:00,1.60955,1.60965,1.6092,1.6095,280000000.0
2009-02-20 20:33:00,1.6095,1.6102,1.60925,1.61015,237800000.0
2009-02-20 20:34:00,1.6102,1.611,1.6096,1.6097,382600000.0
2009-02-20 20:35:00,1.6097,1.6101,1.6086,1.6092,298000000.0
2009-02-20 20:36:00,1.6093,1.6096,1.60865,1.6092,286400000.0
2009-02-20 20:37:00,1.60925,1.60965,1.60835,1.6092,258800000.0
2009-02-20 20:38:00,1.6091,1.6107,1.6088,1.6101,302200000.0
2009-02-20 20:39:00,1.6102,1.6108,1.60985,1.6101,301000000.0
2009-02-20 20:40:00,1.61025,1.6107,1.6101,1.61045,231200000.0
2009-02-20 20:41:00,1.6106,1.6115,1.6097,1.6114,231400000.0
2009-02-20 20:42:00,1.61135,1.61275,1.6113,1.61225,198600000.0
2009-02-20 20:43:00,1.61205,1.61205,1.6081,1.6081,428800000.0
2009-02-20 20:44:00,1.60825,1.60845,1.60755,1.6077,206200000.0
2009-02-20 20:45:00,1.6077,1.60815,1.6074,1.6079,103800000.0
2009-02-20 20:46:00,1.60795,1.6088,1.6076,1.6086,285800000.0
2009-02-20 20:47:00,1.6085,1.6094,1.60815,1.6094,208000000.0
2009-02-20 20:48:00,1.60935,1.6104,1.6093,1.60985,217400000.0
2009-02-20 20:49:00,1.6099,1.61,1.60855,1.6087,320200000.0
2009-02-20 20:50:00,1.6086,1.6088,1.6077,1.60805,342400000.0
2009-02-20 20:51:00,1.6078,1.6086,1.6071,1.60845,266800000.0
2009-02-20 20:52:00,1.60855,1.6087,1.60695,1.6082,351800000.0
2009-02-20 20:53:00,1.6082,1.6088,1.60765,1.608,312800000.0
2009-02-20 20:54:00,1.60795,1.61005,1.6077,1.60995,317200000.0
2009-02-20 20:55:00,1.60995,1.61,1.609,1.6092,341000000.0
2009-02-20 20:56:00,1.6092,1.6102,1.6092,1.61015,194400000.0
2009-02-20 20:57:00,1.61025,1.6105,1.6094,1.6095,306800000.0
2009-02-20 20:58:00,1.60935,1.61005,1.609,1.60975,312800000.0
2009-02-20 20:59:00,1.6098,1.6099,1.60775,1.6081,272000000.0
2009-02-20 21:00:00,1.60805,1.6084,1.6071,1.6072,270400000.0
2009-02-20 21:01:00,1.60745,1.6105,1.60735,1.6101,288000000.0
2009-02-20 21:02:00,1.61,1.61,1.6086,1.60925,315800000.0
2009-02-20 21:03:00,1.60925,1.6097,1.6079,1.6079,376200000.0
2009-02-20 21:04:00,1.6079,1.6084,1.60695,1.60715,267200000.0
2009-02-20 21:05:00,1.6071,1.6071,1.60585,1.606,185400000.0
2009-02-20 21:06:00,1.60605,1.60615,1.605,1.6055,204800000.0
2009-02-20 21:07:00,1.6054,1.60565,1.60385,1.60455,292200000.0
2009-02-20 21:08:00,1.6046,1.60535,1.60335,1.60495,335600000.0
2009-02-20 21:09:00,1.60495,1.60495,1.60365,1.6041,291400000.0
2009-02-20 21:10:00,1.60425,1.60435,1.6036,1.6038,206600000.0
2009-02-20 21:11:00,1.6037,1.6042,1.6037,1.6037,218200000.0
2009-02-20 21:12:00,1.6038,1.6045,1.6038,1.60415,221400000.0
2009-02-20 21:13:00,1.60425,1.60615,1.60425,1.60615,212400000.0
2009-02-20 21:14:00,1.60605,1.6062,1.6049,1.6058,244000000.0
2009-02-20 21:15:00,1.60555,1.60625,1.60395,1.60465,345400000.0
2009-02-20 21:16:00,1.6047,1.60475,1.6036,1.6046,226400000.0
2009-02-20 21:17:00,1.60455,1.6049,1.6034,1.60425,259600000.0
2009-02-20 21:18:00,1.60405,1.60435,1.60345,1.60375,261400000.0
2009-02-20 21:19:00,1.60365,1.60455,1.60305,1.6032,337400000.0
2009-02-20 21:20:00,1.60315,1.60345,1.60295,1.6032,264600000.0
2009-02-20 21:21:00,1.6033,1.6038,1.60315,1.6034,308400000.0
2009-02-20 21:22:00,1.6035,1.6037,1.6022,1.60275,373400000.0
2009-02-20 21:23:00,1.6026,1.6026,1.59995,1.60045,307000000.0
2009-02-20 21:24:00,1.60045,1.60105,1.5995,1.60105,278600000.0
2009-02-20 21:25:00,1.60105,1.60205,1.59985,1.60005,248600000.0
2009-02-20 21:26:00,1.60025,1.601,1.5999,1.6006,253200000.0
2009-02-20 21:27:00,1.6005,1.60165,1.60035,1.60165,234200000.0
2009-02-20 21:28:00,1.6015,1.6028,1.6012,1.6019,303000000.0
2009-02-20 21:29:00,1.6019,1.6026,1.6016,1.6024,361800000.0
2009-02-20 21:30:00,1.60245,1.6025,1.60145,1.6023,279000000.0
2009-02-20 21:31:00,1.60235,1.6026,1.6004,1.60145,221200000.0
2009-02-20 21:32:00,1.6012,1.60185,1.59975,1.6009,227800000.0
2009-02-20 21:33:00,1.60095,1.6018,1.60065,1.6017,186000000.0
2009-02-20 21:34:00,1.60165,1.60195,1.6012,1.60175,150400000.0
2009-02-20 21:35:00,1.6017,1.60195,1.6013,1.60165,191600000.0
2009-02-20 21:36:00,1.6015,1.60245,1.601,1.60135,228600000.0
2009-02-20 21:37:00,1.60135,1.6018,1.60105,1.6016,208800000.0
2009-02-20 21:38:00,1.6016,1.60185,1.60105,1.60125,166400000.0
2009-02-20 21:39:00,1.601,1.6022,1.6007,1.60085,239400000.0
2009-02-20 21:40:00,1.60095,1.60185,1.6008,1.6014,257400000.0
2009-02-20 21:41:00,1.6015,1.60205,1.60115,1.60115,265000000.0
2009-02-20 21:42:00,1.6011,1.60285,1.6011,1.60175,303400000.0
2009-02-20 21:43:00,1.60175,1.6019,1.6009,1.6016,189600000.0
2009-02-20 21:44:00,1.60175,1.60235,1.6007,1.6009,268000000.0
2009-02-20 21:45:00,1.6009,1.60125,1.60045,1.60085,217200000.0
2009-02-20 21:46:00,1.60085,1.60175,1.6007,1.60175,252400000.0
2009-02-20 21:47:00,1.60205,1.6026,1.60115,1.60195,227800000.0
2009-02-20 21:48:00,1.60195,1.60245,1.60145,1.60165,223000000.0
2009-02-20 21:49:00,1.6017,1.6017,1.60065,1.6009,248400000.0
2009-02-20 21:50:00,1.60095,1.60145,1.6009,1.6012,235400000.0
2009-02-20 21:51:00,1.60125,1.6013,1.59975,1.6,166600000.0
2009-02-20 21:52:00,1.6002,1.60185,1.59985,1.60185,203600000.0
2009-02-20 21:53:00,1.6016,1.6017,1.6005,1.60145,323200000.0
2009-02-20 21:54:00,1.60135,1.60165,1.60105,1.60155,217800000.0
2009-02-20 21:55:00,1.6015,1.6029,1.6015,1.60275,137200000.0
2009-02-20 21:56:00,1.60285,1.60305,1.6027,1.60275,54000000.0
2009-02-20 21:57:00,1.6028,1.6031,1.60275,1.60295,68400000.0
2009-02-20 21:58:00,1.60285,1.6037,1.6022,1.6037,117200000.0
2009-02-20 21:59:00,1.6038,1.604,1.6027,1.6029,200800000.0
2009-02-20 22:00:00,1.60285,1.60335,1.60255,1.60335,194400000.0
2009-02-20 22:01:00,1.60325,1.60385,1.60315,1.6036,216600000.0
2009-02-20 22:02:00,1.6037,1.6046,1.6037,1.60405,181600000.0
2009-02-20 22:03:00,1.60405,1.60445,1.6038,1.60445,131200000.0
2009-02-20 22:04:00,1.60445,1.6049,1.6043,1.60445,144000000.0
2009-02-20 22:05:00,1.60445,1.6048,1.6044,1.60465,84400000.0
2009-02-20 22:06:00,1.60455,1.60455,1.60305,1.60355,126000000.0
2009-02-20 22:07:00,1.6037,1.60375,1.6036,1.6037,36000000.0
2009-02-20 22:08:00,1.60385,1.6041,1.6036,1.60395,109600000.0
2009-02-20 22:09:00,1.6039,1.6045,1.6039,1.60435,82800000.0
2009-02-20 22:10:00,1.6043,1.6049,1.60395,1.6049,111200000.0
2009-02-20 22:11:00,1.60505,1.6051,1.60385,1.6041,143600000.0
2009-02-20 22:12:00,1.6041,1.60445,1.60375,1.60445,208400000.0
2009-02-20 22:13:00,1.60445,1.60445,1.604,1.6042,148400000.0
2009-02-20 22:14:00,1.6042,1.6043,1.60395,1.60395,43200000.0
2009-02-20 22:15:00,1.60395,1.6041,1.60355,1.6037,136400000.0
2009-02-20 22:16:00,1.60365,1.6037,1.60325,1.6034,41200000.0
2009-02-20 22:17:00,1.6034,1.6037,1.6021,1.6022,168000000.0
2009-02-20 22:18:00,1.6022,1.6024,1.60185,1.60205,108000000.0
2009-02-20 22:19:00,1.6019,1.60255,1.6018,1.60255,172400000.0
2009-02-20 22:20:00,1.6025,1.6033,1.6025,1.6032,155200000.0
2009-02-20 22:21:00,1.6032,1.60385,1.6032,1.6032,109400000.0
2009-02-20 22:22:00,1.60325,1.60335,1.60205,1.60275,199400000.0
2009-02-20 22:23:00,1.60265,1.6031,1.602,1.6027,314200000.0
2009-02-20 22:24:00,1.6026,1.6028,1.60215,1.60245,288400000.0
2009-02-20 22:25:00,1.60245,1.6034,1.60205,1.6033,204200000.0
2009-02-20 22:26:00,1.6032,1.6033,1.60255,1.60275,147800000.0
2009-02-20 22:27:00,1.6026,1.60405,1.6025,1.60375,158000000.0
2009-02-20 22:28:00,1.60365,1.6045,1.60365,1.6037,260800000.0
2009-02-20 22:29:00,1.60365,1.6038,1.60365,1.6038,64200000.0
2009-02-20 22:30:00,1.60375,1.60375,1.60315,1.6033,228000000.0
2009-02-20 22:31:00,1.6033,1.60375,1.6018,1.60275,243200000.0
2009-02-20 22:32:00,1.6028,1.60365,1.6028,1.60345,141200000.0
2009-02-20 22:33:00,1.60355,1.60365,1.6031,1.60355,210000000.0
2009-02-20 22:34:00,1.6035,1.60385,1.6026,1.60305,300000000.0
2009-02-20 22:35:00,1.60315,1.6035,1.6027,1.6028,229800000.0
2009-02-20 22:36:00,1.603,1.6032,1.60225,1.60255,160600000.0
2009-02-20 22:37:00,1.6027,1.60315,1.60255,1.6031,158400000.0
2009-02-20 22:38:00,1.60305,1.60365,1.603,1.6031,128000000.0
2009-02-20 22:39:00,1.6031,1.60355,1.60295,1.6033,158600000.0
2009-02-20 22:40:00,1.60315,1.6033,1.6029,1.603,110400000.0
2009-02-20 22:41:00,1.603,1.6036,1.60295,1.603,179600000.0
2009-02-20 22:42:00,1.60305,1.6034,1.60235,1.60265,275600000.0
2009-02-20 22:43:00,1.60265,1.6034,1.60265,1.6033,184400000.0
2009-02-20 22:44:00,1.6033,1.60355,1.60315,1.60355,93600000.0
2009-02-20 22:45:00,1.6035,1.6036,1.60315,1.60325,82400000.0
2009-02-20 22:46:00,1.6034,1.60365,1.603,1.60365,208800000.0
2009-02-20 22:47:00,1.6034,1.6038,1.60305,1.6035,223200000.0
2009-02-20 22:48:00,1.6037,1.6038,1.60335,1.60365,135600000.0
2009-02-20 22:49:00,1.6037,1.60455,1.60325,1.6042,211400000.0
2009-02-20 22:50:00,1.6042,1.60435,1.60395,1.60395,141400000.0
2009-02-20 22:51:00,1.60385,1.60385,1.6033,1.60365,197600000.0
2009-02-20 22:52:00,1.60355,1.60415,1.60355,1.60415,76400000.0
2009-02-20 22:53:00,1.604,1.604,1.6035,1.60355,80400000.0
2009-02-20 22:54:00,1.6035,1.6038,1.60285,1.603,118400000.0
2009-02-20 22:55:00,1.60305,1.6037,1.6029,1.60365,170400000.0
2009-02-20 22:56:00,1.6037,1.6037,1.60305,1.60305,91800000.0
2009-02-20 22:57:00,1.603,1.6032,1.603,1.6032,21600000.0
2009-02-20 22:58:00,1.6031,1.60365,1.6031,1.60335,58600000.0
2009-02-20 22:59:00,1.6035,1.6038,1.6031,1.60315,179200000.0
2009-02-20 23:00:00,1.60325,1.6038,1.60315,1.60375,93200000.0
2009-02-20 23:01:00,1.60375,1.604,1.60345,1.6038,66000000.0
2009-02-20 23:02:00,1.6038,1.6041,1.6037,1.604,73600000.0
2009-02-20 23:03:00,1.60395,1.60415,1.6039,1.6039,34000000.0
2009-02-20 23:04:00,1.6038,1.60495,1.6036,1.60405,120400000.0
2009-02-20 23:05:00,1.60405,1.6051,1.60405,1.60465,80800000.0
2009-02-20 23:06:00,1.6046,1.60485,1.6046,1.6047,44800000.0
2009-02-20 23:07:00,1.6048,1.60515,1.60475,1.60505,39600000.0
2009-02-20 23:08:00,1.605,1.6055,1.605,1.6052,70400000.0
2009-02-20 23:09:00,1.60515,1.60515,1.6046,1.6047,57600000.0
2009-02-20 23:10:00,1.6047,1.60575,1.6047,1.6052,49600000.0
2009-02-20 23:11:00,1.6053,1.6058,1.6048,1.6057,65200000.0
2009-02-20 23:12:00,1.6058,1.606,1.60555,1.60575,56000000.0
2009-02-20 23:13:00,1.6056,1.6061,1.6046,1.6051,96600000.0
2009-02-20 23:14:00,1.60525,1.60525,1.60515,1.60515,18000000.0
2009-02-20 23:15:00,1.60515,1.60515,1.60505,1.60505,47200000.0
2009-02-20 23:16:00,1.6051,1.60565,1.6051,1.60565,95600000.0
2009-02-20 23:17:00,1.60605,1.6065,1.60555,1.6057,71200000.0
2009-02-20 23:18:00,1.60605,1.6062,1.6056,1.6058,39400000.0
2009-02-20 23:19:00,1.6057,1.6058,1.6056,1.6058,43800000.0
2009-02-20 23:20:00,1.6059,1.606,1.6059,1.606,18000000.0
2009-02-20 23:21:00,1.6059,1.6064,1.6059,1.60635,25200000.0
2009-02-20 23:22:00,1.60625,1.6065,1.60595,1.60645,41200000.0
2009-02-20 23:23:00,1.6066,1.60675,1.6065,1.60665,40600000.0
2009-02-20 23:24:00,1.60665,1.607,1.6066,1.6066,24800000.0
2009-02-20 23:25:00,1.60665,1.60685,1.6061,1.6065,45200000.0
2009-02-20 23:26:00,1.60645,1.60645,1.6058,1.6058,57600000.0
2009-02-20 23:27:00,1.6058,1.606,1.6058,1.606,21600000.0
2009-02-20 23:28:00,1.6062,1.60635,1.60545,1.6056,41200000.0
2009-02-20 23:29:00,1.60575,1.60575,1.60465,1.60475,95200000.0
2009-02-20 23:30:00,1.60475,1.60475,1.604,1.60415,99000000.0
2009-02-20 23:31:00,1.6042,1.605,1.60385,1.6046,108400000.0
2009-02-20 23:32:00,1.60465,1.6047,1.60425,1.6043,26800000.0
2009-02-20 23:33:00,1.60445,1.6046,1.6044,1.6044,16000000.0
2009-02-20 23:34:00,1.60445,1.60495,1.60445,1.60475,62600000.0
2009-02-20 23:35:00,1.6049,1.6049,1.6045,1.6045,19600000.0
2009-02-20 23:36:00,1.6048,1.6055,1.6048,1.6054,101600000.0
2009-02-20 23:37:00,1.60535,1.6055,1.60525,1.6054,44400000.0
2009-02-20 23:38:00,1.60535,1.60535,1.60515,1.60525,42000000.0
2009-02-20 23:39:00,1.60525,1.6053,1.6051,1.6052,69600000.0
2009-02-20 23:40:00,1.60525,1.6053,1.6051,1.6053,55600000.0
2009-02-20 23:41:00,1.6054,1.6056,1.60515,1.6056,47000000.0
2009-02-20 23:42:00,1.60575,1.60575,1.6049,1.6052,101200000.0
2009-02-20 23:43:00,1.6053,1.60565,1.6051,1.6055,70200000.0
2009-02-20 23:44:00,1.6056,1.6062,1.60525,1.60585,122600000.0
2009-02-20 23:45:00,1.60585,1.606,1.60525,1.60525,36600000.0
2009-02-20 23:46:00,1.60515,1.60545,1.60515,1.60545,18400000.0
2009-02-20 23:47:00,1.6055,1.6061,1.6055,1.6055,24000000.0
2009-02-20 23:48:00,1.6055,1.60555,1.6055,1.60555,10800000.0
2009-02-20 23:49:00,1.6055,1.6061,1.6055,1.6061,50000000.0
2009-02-20 23:50:00,1.6061,1.6061,1.60485,1.60525,38200000.0
2009-02-20 23:51:00,1.6053,1.60545,1.60445,1.6048,85400000.0
2009-02-20 23:52:00,1.6048,1.60525,1.6042,1.60525,64800000.0
2009-02-20 23:53:00,1.6054,1.6054,1.6042,1.60475,82800000.0
2009-02-20 23:54:00,1.6049,1.6049,1.6046,1.60465,28000000.0
2009-02-20 23:55:00,1.6046,1.60465,1.60375,1.60465,42400000.0
2009-02-20 23:56:00,1.6049,1.60515,1.60455,1.6047,22800000.0
2009-02-20 23:57:00,1.6047,1.6055,1.6037,1.60475,111200000.0
2009-02-20 23:58:00,1.60475,1.60545,1.6033,1.60545,69200000.0
2009-02-20 23:59:00,1.6054,1.6058,1.6046,1.60475,45200000.0
2009-02-23 00:00:00,1.6008,1.6008,1.60065,1.6007,6400000.0
2009-02-23 00:01:00,1.6008,1.60095,1.6003,1.6003,19200000.0
2009-02-23 00:02:00,1.6003,1.6009,1.5997,1.6009,35600000.0
2009-02-23 00:03:00,1.60095,1.6017,1.6007,1.6016,34800000.0
2009-02-23 00:04:00,1.6014,1.6016,1.6014,1.60145,10000000.0
2009-02-23 00:05:00,1.6011,1.60135,1.6011,1.60135,6400000.0
2009-02-23 00:06:00,1.6016,1.60185,1.60135,1.60185,12800000.0
2009-02-23 00:07:00,1.6021,1.60235,1.6021,1.60235,3200000.0
2009-02-23 00:08:00,1.6026,1.6027,1.6018,1.60235,25600000.0
2009-02-23 00:09:00,1.6022,1.6025,1.60205,1.60225,25600000.0
2009-02-23 00:10:00,1.6022,1.60225,1.6019,1.6019,11200000.0
2009-02-23 00:11:00,1.60145,1.6015,1.6008,1.6014,25600000.0
2009-02-23 00:12:00,1.60125,1.60125,1.60125,1.60125,1600000.0
2009-02-23 00:13:00,1.6,1.6011,1.6,1.601,10000000.0
2009-02-23 00:14:00,1.6023,1.60255,1.60095,1.60095,14200000.0
2009-02-23 00:15:00,1.6011,1.6011,1.60105,1.60105,3200000.0
2009-02-23 00:16:00,1.60155,1.602,1.60155,1.602,25200000.0
2009-02-23 00:17:00,1.60215,1.6026,1.602,1.6026,60400000.0
2009-02-23 00:18:00,1.6028,1.60295,1.6028,1.60295,5200000.0
2009-02-23 00:19:00,1.60305,1.60355,1.60295,1.60355,29000000.0
2009-02-23 00:20:00,1.60355,1.60355,1.6031,1.6031,27600000.0
2009-02-23 00:21:00,1.6023,1.60295,1.6023,1.60295,31600000.0
2009-02-23 00:22:00,1.60295,1.60295,1.6027,1.60295,12400000.0
2009-02-23 00:23:00,1.60267,1.60273,1.60252,1.60255,3600000.0
2009-02-23 00:24:00,1.6031,1.6031,1.6031,1.6031,3600000.0
2009-02-23 00:25:00,1.60285,1.6031,1.60285,1.6031,10800000.0
2009-02-23 00:26:00,1.6032,1.6037,1.6032,1.60365,30400000.0
2009-02-23 00:27:00,1.6035,1.6035,1.60305,1.60315,54000000.0
2009-02-23 00:28:00,1.6034,1.6038,1.603,1.60325,44400000.0
2009-02-23 00:29:00,1.60305,1.60325,1.60275,1.603,90000000.0
2009-02-23 00:30:00,1.60305,1.6032,1.60285,1.60295,48800000.0
2009-02-23 00:31:00,1.60295,1.60335,1.60265,1.60295,66800000.0
2009-02-23 00:32:00,1.60305,1.60305,1.60289,1.60299,12400000.0
2009-02-23 00:33:00,1.603,1.603,1.60295,1.60295,12400000.0
2009-02-23 00:34:00,1.60295,1.60295,1.60215,1.60225,106800000.0
2009-02-23 00:35:00,1.60225,1.60225,1.60175,1.60205,34800000.0
2009-02-23 00:36:00,1.6021,1.6021,1.60165,1.6017,38000000.0
2009-02-23 00:37:00,1.60195,1.6021,1.60195,1.6021,23200000.0
2009-02-23 00:38:00,1.60177,1.60177,1.60132,1.60132,14400000.0
2009-02-23 00:39:00,1.60215,1.6023,1.60215,1.6023,14400000.0
2009-02-23 00:40:00,1.6023,1.60245,1.6021,1.60215,48000000.0
2009-02-23 00:41:00,1.6021,1.6023,1.6021,1.60225,76400000.0
2009-02-23 00:42:00,1.6023,1.60235,1.60155,1.60155,15600000.0
2009-02-23 00:43:00,1.60165,1.60165,1.60165,1.60165,1600000.0
2009-02-23 00:44:00,1.60105,1.6022,1.60105,1.6022,13600000.0
2009-02-23 00:45:00,1.6022,1.60275,1.60215,1.6025,9600000.0
2009-02-23 00:46:00,1.6024,1.6024,1.60235,1.6024,4800000.0
2009-02-23 00:47:00,1.6016,1.6026,1.6016,1.60255,16800000.0
2009-02-23 00:48:00,1.6025,1.60255,1.60235,1.60235,8000000.0
2009-02-23 00:49:00,1.60225,1.60255,1.6021,1.60245,20800000.0
2009-02-23 00:50:00,1.60175,1.60175,1.60175,1.60175,3600000.0
2009-02-23 00:51:00,1.59932,1.60015,1.59932,1.60015,1600000.0
2009-02-23 00:52:00,1.60225,1.60225,1.60225,1.60225,1600000.0
2009-02-23 00:53:00,1.60175,1.6028,1.60175,1.60275,14800000.0
2009-02-23 00:54:00,1.60275,1.6028,1.60275,1.6028,4800000.0
2009-02-23 00:55:00,1.60047,1.60075,1.60045,1.6007,10400000.0
2009-02-23 00:56:00,1.6021,1.6027,1.6021,1.60265,10400000.0
2009-02-23 00:57:00,1.6021,1.6021,1.6021,1.6021,3600000.0
2009-02-23 00:58:00,1.60045,1.60065,1.6001,1.60057,5200000.0
2009-02-23 00:59:00,1.6024,1.60275,1.6024,1.60275,5200000.0
2009-02-23 01:00:00,1.60305,1.60325,1.60305,1.60325,9600000.0
2009-02-23 01:01:00,1.60345,1.60405,1.6034,1.6039,30400000.0
2009-02-23 01:02:00,1.60385,1.60385,1.60335,1.60365,15200000.0
2009-02-23 01:03:00,1.6037,1.60415,1.60345,1.60345,85800000.0
2009-02-23 01:04:00,1.6034,1.6034,1.60325,1.6034,37600000.0
2009-02-23 01:05:00,1.6034,1.6034,1.60245,1.6032,54000000.0
2009-02-23 01:06:00,1.6032,1.60355,1.6031,1.60355,113600000.0
2009-02-23 01:07:00,1.60345,1.60355,1.6031,1.60355,53200000.0
2009-02-23 01:08:00,1.6036,1.6042,1.60325,1.60325,74000000.0
2009-02-23 01:09:00,1.60345,1.6036,1.60345,1.6036,5200000.0
2009-02-23 01:10:00,1.6038,1.6039,1.6027,1.6028,47200000.0
2009-02-23 01:11:00,1.6028,1.60285,1.60255,1.6028,42800000.0
2009-02-23 01:12:00,1.6027,1.6028,1.60265,1.6028,12400000.0
2009-02-23 01:13:00,1.6028,1.60315,1.60275,1.60315,14000000.0
2009-02-23 01:14:00,1.6033,1.6033,1.6027,1.6027,8000000.0
2009-02-23 01:15:00,1.6028,1.603,1.60195,1.60195,64800000.0
2009-02-23 01:16:00,1.60195,1.6022,1.60155,1.60165,60400000.0
2009-02-23 01:17:00,1.6016,1.60215,1.60145,1.6021,50000000.0
2009-02-23 01:18:00,1.6021,1.6021,1.60185,1.60185,5200000.0
2009-02-23 01:19:00,1.60205,1.6036,1.60205,1.60325,63800000.0
2009-02-23 01:20:00,1.6032,1.6036,1.6032,1.6036,16000000.0
2009-02-23 01:21:00,1.6036,1.6036,1.60345,1.60345,3200000.0
2009-02-23 01:22:00,1.6035,1.60425,1.6031,1.6031,15600000.0
2009-02-23 01:23:00,1.60315,1.6032,1.603,1.60305,9600000.0
2009-02-23 01:24:00,1.60295,1.60295,1.6029,1.6029,3200000.0
2009-02-23 01:25:00,1.6029,1.6029,1.6024,1.6025,16000000.0
2009-02-23 01:26:00,1.60255,1.6037,1.6025,1.6036,39600000.0
2009-02-23 01:27:00,1.6037,1.6038,1.60365,1.6038,14400000.0
2009-02-23 01:28:00,1.6038,1.6038,1.60345,1.60375,28800000.0
2009-02-23 01:29:00,1.60365,1.60385,1.6036,1.6038,11200000.0
2009-02-23 01:30:00,1.60355,1.6036,1.60345,1.6036,10400000.0
2009-02-23 01:31:00,1.60365,1.6037,1.6036,1.6036,6400000.0
2009-02-23 01:32:00,1.60365,1.60375,1.6036,1.60375,11600000.0
2009-02-23 01:33:00,1.60375,1.60375,1.60315,1.60315,24000000.0
2009-02-23 01:34:00,1.6031,1.6031,1.60305,1.60305,16800000.0
2009-02-23 01:35:00,1.6031,1.6031,1.6026,1.60305,84800000.0
2009-02-23 01:36:00,1.60305,1.60305,1.603,1.603,12800000.0
2009-02-23 01:37:00,1.603,1.603,1.6022,1.60225,24000000.0
2009-02-23 01:38:00,1.60215,1.6023,1.6017,1.6018,24000000.0
2009-02-23 01:39:00,1.60165,1.6019,1.6007,1.6016,62400000.0
2009-02-23 01:40:00,1.60165,1.602,1.6012,1.6012,30400000.0
2009-02-23 01:41:00,1.60115,1.6013,1.6011,1.6013,24000000.0
2009-02-23 01:42:00,1.60125,1.60125,1.60035,1.60065,56000000.0
2009-02-23 01:43:00,1.60055,1.60065,1.6001,1.60025,46400000.0
2009-02-23 01:44:00,1.6002,1.60035,1.60005,1.6003,22400000.0
2009-02-23 01:45:00,1.6004,1.6004,1.59985,1.59995,38400000.0
2009-02-23 01:46:00,1.6,1.60005,1.5999,1.6,9600000.0
2009-02-23 01:47:00,1.6001,1.6001,1.5991,1.5994,68000000.0
2009-02-23 01:48:00,1.59955,1.60025,1.5995,1.6001,59200000.0
2009-02-23 01:49:00,1.6001,1.60015,1.59985,1.59985,9600000.0
2009-02-23 01:50:00,1.59985,1.59995,1.59985,1.5999,12800000.0
2009-02-23 01:51:00,1.6004,1.6006,1.6003,1.6006,57600000.0
2009-02-23 01:52:00,1.60055,1.60105,1.5998,1.6008,73600000.0
2009-02-23 01:53:00,1.60085,1.60115,1.6006,1.6008,92400000.0
2009-02-23 01:54:00,1.60095,1.6011,1.60085,1.60095,26000000.0
2009-02-23 01:55:00,1.6009,1.60125,1.6008,1.60115,57600000.0
2009-02-23 01:56:00,1.601,1.601,1.6007,1.6007,77600000.0
2009-02-23 01:57:00,1.6008,1.601,1.60075,1.6009,36000000.0
2009-02-23 01:58:00,1.601,1.60115,1.6004,1.60115,104800000.0
2009-02-23 01:59:00,1.60115,1.60175,1.60075,1.6015,48200000.0
2009-02-23 02:00:00,1.6017,1.6017,1.60095,1.6013,40600000.0
2009-02-23 02:01:00,1.60085,1.6022,1.60085,1.6022,41800000.0
2009-02-23 02:02:00,1.6023,1.6032,1.60105,1.6022,116800000.0
2009-02-23 02:03:00,1.60215,1.60215,1.60185,1.6019,57600000.0
2009-02-23 02:04:00,1.60195,1.60195,1.60165,1.6018,54000000.0
2009-02-23 02:05:00,1.60185,1.6047,1.60175,1.6047,118800000.0
2009-02-23 02:06:00,1.6029,1.60295,1.6018,1.60245,121400000.0
2009-02-23 02:07:00,1.60255,1.6037,1.6022,1.60365,162400000.0
2009-02-23 02:08:00,1.6037,1.6039,1.60345,1.60385,132800000.0
2009-02-23 02:09:00,1.60395,1.60405,1.6038,1.60395,46800000.0
2009-02-23 02:10:00,1.60385,1.604,1.60385,1.604,21600000.0
2009-02-23 02:11:00,1.60405,1.60425,1.60385,1.6041,63800000.0
2009-02-23 02:12:00,1.6043,1.6044,1.6038,1.6044,73600000.0
2009-02-23 02:13:00,1.60445,1.6049,1.60365,1.60415,122600000.0
2009-02-23 02:14:00,1.6041,1.6047,1.6041,1.6047,43200000.0
2009-02-23 02:15:00,1.60485,1.6052,1.604,1.6051,110400000.0
2009-02-23 02:16:00,1.605,1.6051,1.6046,1.60465,111600000.0
2009-02-23 02:17:00,1.6047,1.6061,1.6041,1.6054,150600000.0
2009-02-23 02:18:00,1.6055,1.60555,1.6043,1.6045,121800000.0
2009-02-23 02:19:00,1.6046,1.60545,1.60425,1.6048,92800000.0
2009-02-23 02:20:00,1.60475,1.60555,1.60475,1.6055,73000000.0
2009-02-23 02:21:00,1.6055,1.60595,1.60495,1.60545,155600000.0
2009-02-23 02:22:00,1.60545,1.6057,1.6053,1.6057,121000000.0
2009-02-23 02:23:00,1.60565,1.60615,1.60545,1.6056,76000000.0
2009-02-23 02:24:00,1.6054,1.60565,1.60505,1.6056,91200000.0
2009-02-23 02:25:00,1.60545,1.6058,1.6052,1.6052,31800000.0
2009-02-23 02:26:00,1.60545,1.6057,1.60545,1.6057,6600000.0
2009-02-23 02:27:00,1.60585,1.60645,1.6052,1.6061,72600000.0
2009-02-23 02:28:00,1.60595,1.6063,1.6057,1.6063,16000000.0
2009-02-23 02:29:00,1.6062,1.60635,1.60605,1.6061,19600000.0
2009-02-23 02:30:00,1.6061,1.6064,1.606,1.6063,12000000.0
2009-02-23 02:31:00,1.60635,1.60665,1.60635,1.60665,16800000.0
2009-02-23 02:32:00,1.60665,1.6067,1.60655,1.6067,12400000.0
2009-02-23 02:33:00,1.6067,1.60675,1.60665,1.60675,23200000.0
2009-02-23 02:34:00,1.60675,1.60675,1.60615,1.60625,52800000.0
2009-02-23 02:35:00,1.60625,1.6063,1.60545,1.6056,44200000.0
2009-02-23 02:36:00,1.6056,1.6058,1.6046,1.6055,226400000.0
2009-02-23 02:37:00,1.6055,1.6055,1.60445,1.6046,158000000.0
2009-02-23 02:38:00,1.60445,1.6053,1.6038,1.6053,208400000.0
2009-02-23 02:39:00,1.6055,1.60645,1.6049,1.60605,216800000.0
2009-02-23 02:40:00,1.60605,1.6064,1.6056,1.60595,57000000.0
2009-02-23 02:41:00,1.60585,1.60635,1.6058,1.6059,46200000.0
2009-02-23 02:42:00,1.606,1.60605,1.604,1.604,205400000.0
2009-02-23 02:43:00,1.6039,1.60525,1.6039,1.6049,205400000.0
2009-02-23 02:44:00,1.60485,1.605,1.6039,1.6048,57600000.0
2009-02-23 02:45:00,1.6049,1.60505,1.6037,1.6042,140600000.0
2009-02-23 02:46:00,1.6043,1.60455,1.60355,1.6044,67000000.0
2009-02-23 02:47:00,1.60435,1.60465,1.60435,1.6044,87600000.0
2009-02-23 02:48:00,1.6043,1.60435,1.60355,1.60415,114600000.0
2009-02-23 02:49:00,1.60415,1.6048,1.6041,1.60465,157000000.0
2009-02-23 02:50:00,1.60465,1.605,1.60445,1.60445,119800000.0
2009-02-23 02:51:00,1.6045,1.60505,1.60355,1.6047,134600000.0
2009-02-23 02:52:00,1.6048,1.60485,1.60445,1.6045,80600000.0
2009-02-23 02:53:00,1.6045,1.6053,1.6045,1.60525,107800000.0
2009-02-23 02:54:00,1.60515,1.60525,1.6045,1.6046,172800000.0
2009-02-23 02:55:00,1.6047,1.60475,1.6043,1.60435,136000000.0
2009-02-23 02:56:00,1.60445,1.6047,1.60435,1.6047,25200000.0
2009-02-23 02:57:00,1.60485,1.605,1.60485,1.605,32400000.0
2009-02-23 02:58:00,1.605,1.605,1.6044,1.6044,28800000.0
2009-02-23 02:59:00,1.60445,1.60475,1.60445,1.60465,42000000.0
2009-02-23 03:00:00,1.6046,1.60465,1.6046,1.60465,7200000.0
2009-02-23 03:01:00,1.6048,1.60485,1.6046,1.6048,69200000.0
2009-02-23 03:02:00,1.6048,1.60505,1.60475,1.605,120800000.0
2009-02-23 03:03:00,1.605,1.60515,1.6043,1.6046,68600000.0
2009-02-23 03:04:00,1.6045,1.60475,1.6043,1.60475,103200000.0
2009-02-23 03:05:00,1.60485,1.60515,1.60435,1.60435,70400000.0
2009-02-23 03:06:00,1.6045,1.6046,1.6042,1.60425,46800000.0
2009-02-23 03:07:00,1.60435,1.6046,1.60425,1.6046,61200000.0
2009-02-23 03:08:00,1.6045,1.6046,1.6045,1.6046,46800000.0
2009-02-23 03:09:00,1.6045,1.6045,1.60395,1.604,66000000.0
2009-02-23 03:10:00,1.604,1.6041,1.604,1.604,32400000.0
2009-02-23 03:11:00,1.60405,1.60405,1.60365,1.60405,45200000.0
2009-02-23 03:12:00,1.60405,1.60415,1.60395,1.6041,39600000.0
2009-02-23 03:13:00,1.60415,1.605,1.60415,1.605,93600000.0
2009-02-23 03:14:00,1.6049,1.605,1.60465,1.6047,130800000.0
2009-02-23 03:15:00,1.6046,1.6046,1.6044,1.6045,46800000.0
2009-02-23 03:16:00,1.60445,1.60495,1.6044,1.6047,107400000.0
2009-02-23 03:17:00,1.60475,1.6057,1.60465,1.60565,161400000.0
2009-02-23 03:18:00,1.60545,1.6056,1.60475,1.60505,130400000.0
2009-02-23 03:19:00,1.6051,1.6053,1.60445,1.60485,100800000.0
2009-02-23 03:20:00,1.6048,1.60495,1.6048,1.60485,21600000.0
2009-02-23 03:21:00,1.6048,1.6048,1.6042,1.60465,87200000.0
2009-02-23 03:22:00,1.60455,1.60535,1.6036,1.60475,226200000.0
2009-02-23 03:23:00,1.6047,1.6056,1.60465,1.60545,169200000.0
2009-02-23 03:24:00,1.6055,1.60605,1.60335,1.60335,235000000.0
2009-02-23 03:25:00,1.6033,1.60335,1.60265,1.60265,119600000.0
2009-02-23 03:26:00,1.60275,1.6028,1.60265,1.60275,39600000.0
2009-02-23 03:27:00,1.60275,1.6032,1.6025,1.6032,214800000.0
2009-02-23 03:28:00,1.60335,1.60385,1.6027,1.6029,313800000.0
2009-02-23 03:29:00,1.60305,1.6044,1.60295,1.6044,289400000.0
2009-02-23 03:30:00,1.60435,1.605,1.60345,1.6039,195000000.0
2009-02-23 03:31:00,1.60375,1.60375,1.60325,1.6037,84600000.0
2009-02-23 03:32:00,1.60375,1.60395,1.6035,1.6037,90000000.0
2009-02-23 03:33:00,1.6036,1.60365,1.6034,1.6035,90000000.0
2009-02-23 03:34:00,1.6034,1.6037,1.6034,1.60355,55800000.0
2009-02-23 03:35:00,1.6036,1.6047,1.6036,1.6046,109800000.0
2009-02-23 03:36:00,1.6047,1.60575,1.6033,1.6046,265800000.0
2009-02-23 03:37:00,1.6045,1.60475,1.6031,1.6039,164200000.0
2009-02-23 03:38:00,1.6039,1.6043,1.60355,1.60375,176400000.0
2009-02-23 03:39:00,1.60375,1.60545,1.6037,1.6046,317800000.0
2009-02-23 03:40:00,1.6046,1.6063,1.6046,1.6059,331800000.0
2009-02-23 03:41:00,1.6059,1.60725,1.60585,1.607,259000000.0
2009-02-23 03:42:00,1.607,1.6071,1.60645,1.6065,202800000.0
2009-02-23 03:43:00,1.6064,1.6078,1.6064,1.60775,201400000.0
2009-02-23 03:44:00,1.6078,1.60785,1.60665,1.60695,145000000.0
2009-02-23 03:45:00,1.60705,1.60705,1.6057,1.6057,196600000.0
2009-02-23 03:46:00,1.6056,1.6064,1.60555,1.6064,124800000.0
2009-02-23 03:47:00,1.60635,1.60815,1.6063,1.60785,254800000.0
2009-02-23 03:48:00,1.6078,1.6097,1.60735,1.609,210400000.0
2009-02-23 03:49:00,1.6089,1.6105,1.6089,1.6105,170000000.0
2009-02-23 03:50:00,1.6105,1.61065,1.60815,1.60815,121600000.0
2009-02-23 03:51:00,1.60825,1.6115,1.608,1.6109,120400000.0
2009-02-23 03:52:00,1.61085,1.61105,1.60955,1.6097,138200000.0
2009-02-23 03:53:00,1.6096,1.61015,1.60935,1.60945,58600000.0
2009-02-23 03:54:00,1.6094,1.61075,1.6088,1.6107,120400000.0
2009-02-23 03:55:00,1.61085,1.61135,1.6103,1.6105,136800000.0
2009-02-23 03:56:00,1.61065,1.6138,1.61045,1.6131,148200000.0
2009-02-23 03:57:00,1.61315,1.61315,1.61075,1.61125,233600000.0
2009-02-23 03:58:00,1.61125,1.61235,1.61115,1.6118,221000000.0
2009-02-23 03:59:00,1.61195,1.61195,1.6097,1.6099,123800000.0
2009-02-23 04:00:00,1.6097,1.61055,1.60935,1.61,163200000.0
2009-02-23 04:01:00,1.60995,1.61115,1.60965,1.6097,195800000.0
2009-02-23 04:02:00,1.6097,1.61095,1.6096,1.6103,170200000.0
2009-02-23 04:03:00,1.6104,1.61045,1.6086,1.6088,163800000.0
2009-02-23 04:04:00,1.60875,1.6096,1.60825,1.6096,96400000.0
2009-02-23 04:05:00,1.6096,1.60965,1.6087,1.6088,77600000.0
2009-02-23 04:06:00,1.60885,1.61035,1.60885,1.6103,211600000.0
2009-02-23 04:07:00,1.61025,1.61055,1.6097,1.60975,160000000.0
2009-02-23 04:08:00,1.6098,1.61135,1.60935,1.61135,259000000.0
2009-02-23 04:09:00,1.6114,1.61165,1.61115,1.6113,43200000.0
2009-02-23 04:10:00,1.61125,1.61135,1.6109,1.6113,51200000.0
2009-02-23 04:11:00,1.6114,1.61145,1.61105,1.61145,44800000.0
2009-02-23 04:12:00,1.6115,1.6122,1.6114,1.61215,57600000.0
2009-02-23 04:13:00,1.61215,1.6126,1.61215,1.6125,35200000.0
2009-02-23 04:14:00,1.6125,1.61265,1.61165,1.61165,65600000.0
2009-02-23 04:15:00,1.6117,1.6118,1.61145,1.6118,17600000.0
2009-02-23 04:16:00,1.61205,1.61205,1.6119,1.61205,17600000.0
2009-02-23 04:17:00,1.6121,1.6121,1.61005,1.6111,127000000.0
2009-02-23 04:18:00,1.60995,1.6105,1.60995,1.6102,159000000.0
2009-02-23 04:19:00,1.61025,1.61085,1.61025,1.61035,203600000.0
2009-02-23 04:20:00,1.6104,1.61145,1.61035,1.61065,158000000.0
2009-02-23 04:21:00,1.6107,1.61085,1.6104,1.6108,217800000.0
2009-02-23 04:22:00,1.61085,1.6112,1.61075,1.61115,266600000.0
2009-02-23 04:23:00,1.61115,1.61155,1.61075,1.6114,257000000.0
2009-02-23 04:24:00,1.61135,1.61225,1.61045,1.61205,123000000.0
2009-02-23 04:25:00,1.612,1.612,1.6094,1.6108,119600000.0
2009-02-23 04:26:00,1.61085,1.61115,1.6105,1.61055,98400000.0
2009-02-23 04:27:00,1.6106,1.6107,1.61015,1.61055,36000000.0
2009-02-23 04:28:00,1.6103,1.6104,1.6099,1.60995,20800000.0
2009-02-23 04:29:00,1.6099,1.61055,1.6099,1.61055,45200000.0
2009-02-23 04:30:00,1.61065,1.6116,1.6106,1.61145,73200000.0
2009-02-23 04:31:00,1.6115,1.6115,1.61015,1.6105,38400000.0
2009-02-23 04:32:00,1.6102,1.611,1.6102,1.6109,41600000.0
2009-02-23 04:33:00,1.611,1.611,1.61035,1.6105,52800000.0
2009-02-23 04:34:00,1.6104,1.6105,1.6097,1.60985,49600000.0
2009-02-23 04:35:00,1.60975,1.6098,1.6093,1.60935,52800000.0
2009-02-23 04:36:00,1.6094,1.6096,1.6092,1.60955,44800000.0
2009-02-23 04:37:00,1.6096,1.61015,1.6096,1.61015,33600000.0
2009-02-23 04:38:00,1.61005,1.61025,1.61005,1.61025,9600000.0
2009-02-23 04:39:00,1.61035,1.61065,1.61015,1.61015,65600000.0
2009-02-23 04:40:00,1.61015,1.61015,1.6099,1.6099,24000000.0
2009-02-23 04:41:00,1.61,1.6103,1.61,1.61025,14800000.0
2009-02-23 04:42:00,1.61025,1.61025,1.6093,1.6093,38800000.0
2009-02-23 04:43:00,1.60925,1.60925,1.6091,1.60925,34400000.0
2009-02-23 04:44:00,1.60885,1.60905,1.60875,1.6089,146400000.0
2009-02-23 04:45:00,1.6089,1.6089,1.6082,1.60845,86400000.0
2009-02-23 04:46:00,1.6086,1.6088,1.6083,1.6086,54400000.0
2009-02-23 04:47:00,1.6086,1.60885,1.60845,1.60885,56800000.0
2009-02-23 04:48:00,1.60895,1.6092,1.6088,1.6089,270400000.0
2009-02-23 04:49:00,1.6089,1.6096,1.6089,1.6096,134400000.0
2009-02-23 04:50:00,1.60965,1.6098,1.6096,1.6097,169200000.0
2009-02-23 04:51:00,1.6096,1.60965,1.6094,1.6096,136600000.0
2009-02-23 04:52:00,1.6095,1.6095,1.60935,1.60935,106400000.0
2009-02-23 04:53:00,1.6094,1.61045,1.6094,1.61045,229200000.0
2009-02-23 04:54:00,1.6105,1.6112,1.6101,1.6102,159200000.0
2009-02-23 04:55:00,1.6107,1.61085,1.6098,1.6099,63000000.0
2009-02-23 04:56:00,1.61035,1.61065,1.6098,1.60995,47200000.0
2009-02-23 04:57:00,1.6099,1.6103,1.6096,1.60985,52400000.0
2009-02-23 04:58:00,1.60995,1.61,1.6097,1.6097,29600000.0
2009-02-23 04:59:00,1.60975,1.61045,1.6097,1.6099,94400000.0
2009-02-23 05:00:00,1.61,1.6102,1.6096,1.6096,97800000.0
2009-02-23 05:01:00,1.6097,1.6099,1.60965,1.60975,58400000.0
2009-02-23 05:02:00,1.60975,1.61005,1.60965,1.60975,66000000.0
2009-02-23 05:03:00,1.60975,1.6102,1.6097,1.6102,32800000.0
2009-02-23 05:04:00,1.6103,1.61035,1.60895,1.6091,122800000.0
2009-02-23 05:05:00,1.609,1.6094,1.6087,1.60885,68000000.0
2009-02-23 05:06:00,1.6088,1.6089,1.6088,1.60885,19600000.0
2009-02-23 05:07:00,1.6088,1.60885,1.60835,1.6084,37200000.0
2009-02-23 05:08:00,1.6083,1.6084,1.60825,1.6084,41600000.0
2009-02-23 05:09:00,1.60845,1.60865,1.60845,1.6086,33200000.0
2009-02-23 05:10:00,1.6086,1.6087,1.6086,1.6087,9600000.0
2009-02-23 05:11:00,1.60895,1.60935,1.60895,1.60935,36200000.0
2009-02-23 05:12:00,1.60935,1.60965,1.60935,1.6094,65200000.0
2009-02-23 05:13:00,1.60955,1.6096,1.60935,1.60935,42200000.0
2009-02-23 05:14:00,1.6094,1.6095,1.6087,1.6095,64000000.0
2009-02-23 05:15:00,1.60955,1.6101,1.60905,1.60935,157600000.0
2009-02-23 05:16:00,1.60945,1.60945,1.6088,1.6089,163200000.0
2009-02-23 05:17:00,1.6088,1.6089,1.6088,1.6088,22200000.0
2009-02-23 05:18:00,1.60895,1.6091,1.60895,1.60895,116600000.0
2009-02-23 05:19:00,1.609,1.61015,1.60895,1.60955,183800000.0
2009-02-23 05:20:00,1.60975,1.6098,1.6091,1.6095,142400000.0
2009-02-23 05:21:00,1.60955,1.6098,1.60935,1.60975,106800000.0
2009-02-23 05:22:00,1.60985,1.61005,1.6098,1.61005,34400000.0
2009-02-23 05:23:00,1.61005,1.61025,1.60995,1.6102,68800000.0
2009-02-23 05:24:00,1.6102,1.61045,1.61015,1.61045,60800000.0
2009-02-23 05:25:00,1.61055,1.61055,1.6102,1.61045,29200000.0
2009-02-23 05:26:00,1.61035,1.6109,1.6103,1.61065,57600000.0
2009-02-23 05:27:00,1.61065,1.61065,1.60985,1.60995,183200000.0
2009-02-23 05:28:00,1.61,1.61015,1.60955,1.6097,135400000.0
2009-02-23 05:29:00,1.6097,1.6097,1.6095,1.60955,31200000.0
2009-02-23 05:30:00,1.60955,1.61045,1.60955,1.61025,222800000.0
2009-02-23 05:31:00,1.61025,1.61025,1.6099,1.60995,94600000.0
2009-02-23 05:32:00,1.61015,1.61025,1.60995,1.6101,176200000.0
2009-02-23 05:33:00,1.6101,1.6101,1.60995,1.61,19000000.0
2009-02-23 05:34:00,1.61,1.61005,1.60985,1.61005,55800000.0
2009-02-23 05:35:00,1.61005,1.61005,1.60935,1.6094,102600000.0
2009-02-23 05:36:00,1.6094,1.6097,1.6089,1.6089,156200000.0
2009-02-23 05:37:00,1.60905,1.60905,1.60845,1.60845,112000000.0
2009-02-23 05:38:00,1.60845,1.60855,1.60825,1.60855,96800000.0
2009-02-23 05:39:00,1.6085,1.6088,1.6083,1.60845,206000000.0
2009-02-23 05:40:00,1.60835,1.60875,1.60815,1.6085,211200000.0
2009-02-23 05:41:00,1.6086,1.60875,1.6083,1.6084,139400000.0
2009-02-23 05:42:00,1.60835,1.6088,1.6083,1.6086,153200000.0
2009-02-23 05:43:00,1.60865,1.6091,1.60865,1.60895,63600000.0
2009-02-23 05:44:00,1.609,1.609,1.6085,1.6085,34000000.0
2009-02-23 05:45:00,1.6085,1.60865,1.6085,1.6085,48200000.0
2009-02-23 05:46:00,1.6085,1.6086,1.6084,1.6084,73400000.0
2009-02-23 05:47:00,1.6084,1.6084,1.60755,1.60785,204400000.0
2009-02-23 05:48:00,1.6079,1.6084,1.60785,1.60835,140800000.0
2009-02-23 05:49:00,1.60835,1.60835,1.6079,1.60815,39200000.0
2009-02-23 05:50:00,1.6082,1.60835,1.60815,1.60825,55200000.0
2009-02-23 05:51:00,1.60825,1.60835,1.6082,1.6083,62800000.0
2009-02-23 05:52:00,1.6083,1.60845,1.6082,1.6084,60400000.0
2009-02-23 05:53:00,1.60845,1.60855,1.60835,1.60855,56400000.0
2009-02-23 05:54:00,1.60855,1.6086,1.6085,1.60855,48800000.0
2009-02-23 05:55:00,1.6085,1.6086,1.6083,1.6083,119200000.0
2009-02-23 05:56:00,1.60825,1.60835,1.6082,1.6082,44800000.0
2009-02-23 05:57:00,1.60815,1.60885,1.60815,1.6087,222800000.0
2009-02-23 05:58:00,1.6087,1.60885,1.6085,1.60855,71600000.0
2009-02-23 05:59:00,1.6086,1.60865,1.60855,1.60855,8000000.0
2009-02-23 06:00:00,1.60865,1.60875,1.6086,1.60865,47000000.0
2009-02-23 06:01:00,1.60865,1.6089,1.60865,1.60885,116000000.0
2009-02-23 06:02:00,1.60885,1.60885,1.6082,1.6082,116000000.0
2009-02-23 06:03:00,1.6082,1.60825,1.60805,1.6081,73800000.0
2009-02-23 06:04:00,1.608,1.60825,1.6079,1.6081,77200000.0
2009-02-23 06:05:00,1.60805,1.60825,1.60805,1.60825,86400000.0
2009-02-23 06:06:00,1.60825,1.60825,1.60815,1.60815,48400000.0
2009-02-23 06:07:00,1.60825,1.6086,1.60825,1.60855,131400000.0
2009-02-23 06:08:00,1.60865,1.60875,1.60865,1.6087,30000000.0
2009-02-23 06:09:00,1.6087,1.60875,1.6087,1.60875,24800000.0
2009-02-23 06:10:00,1.60875,1.60885,1.6087,1.60875,18000000.0
2009-02-23 06:11:00,1.60865,1.60865,1.6083,1.6083,58000000.0
2009-02-23 06:12:00,1.60835,1.60845,1.60835,1.60845,10800000.0
2009-02-23 06:13:00,1.6047,1.60515,1.6047,1.605,48400000.0
2009-02-23 06:14:00,1.60845,1.6087,1.60845,1.6087,48400000.0
2009-02-23 06:15:00,1.60875,1.60895,1.60875,1.60885,36000000.0
2009-02-23 06:16:00,1.6088,1.6088,1.60845,1.6086,40400000.0
2009-02-23 06:17:00,1.6085,1.6085,1.6085,1.6085,10800000.0
2009-02-23 06:18:00,1.6086,1.60885,1.6085,1.6086,39600000.0
2009-02-23 06:19:00,1.6086,1.6086,1.6085,1.6086,32400000.0
2009-02-23 06:20:00,1.60855,1.6088,1.60855,1.60875,53200000.0
2009-02-23 06:21:00,1.60875,1.60875,1.6086,1.60875,46400000.0
2009-02-23 06:22:00,1.60885,1.60895,1.6082,1.60825,35800000.0
2009-02-23 06:23:00,1.60825,1.60825,1.6075,1.60775,97800000.0
2009-02-23 06:24:00,1.6078,1.6081,1.60775,1.60785,78800000.0
2009-02-23 06:25:00,1.60785,1.60835,1.60745,1.60835,38800000.0
2009-02-23 06:26:00,1.6084,1.6088,1.6083,1.6088,28000000.0
2009-02-23 06:27:00,1.60885,1.6093,1.6082,1.6093,168600000.0
2009-02-23 06:28:00,1.6092,1.6093,1.6088,1.6089,103600000.0
2009-02-23 06:29:00,1.6088,1.6089,1.60855,1.60875,116800000.0
2009-02-23 06:30:00,1.60875,1.60875,1.608,1.608,174600000.0
2009-02-23 06:31:00,1.60795,1.608,1.6078,1.6079,54800000.0
2009-02-23 06:32:00,1.60785,1.60795,1.60745,1.60785,79200000.0
2009-02-23 06:33:00,1.60775,1.6079,1.60695,1.60745,72800000.0
2009-02-23 06:34:00,1.60745,1.60755,1.607,1.60705,109600000.0
2009-02-23 06:35:00,1.6072,1.60755,1.60555,1.60605,205000000.0
2009-02-23 06:36:00,1.606,1.6062,1.60595,1.606,90800000.0
2009-02-23 06:37:00,1.6061,1.60645,1.606,1.60625,78400000.0
2009-02-23 06:38:00,1.60625,1.60625,1.60565,1.60565,42800000.0
2009-02-23 06:39:00,1.6057,1.60575,1.60545,1.60575,53200000.0
2009-02-23 06:40:00,1.60575,1.60615,1.60575,1.6061,22000000.0
2009-02-23 06:41:00,1.6061,1.6061,1.60595,1.60595,22400000.0
2009-02-23 06:42:00,1.60595,1.60595,1.6052,1.60535,162000000.0
2009-02-23 06:43:00,1.60535,1.6054,1.6047,1.6049,83200000.0
2009-02-23 06:44:00,1.6049,1.60625,1.6049,1.60545,98800000.0
2009-02-23 06:45:00,1.60545,1.6056,1.6048,1.60535,188400000.0
2009-02-23 06:46:00,1.6054,1.60545,1.60505,1.60515,208800000.0
2009-02-23 06:47:00,1.60525,1.60545,1.6051,1.60545,155600000.0
2009-02-23 06:48:00,1.6055,1.6055,1.6046,1.60485,78800000.0
2009-02-23 06:49:00,1.60485,1.60485,1.60475,1.60485,46400000.0
2009-02-23 06:50:00,1.60495,1.60555,1.60495,1.6055,107200000.0
2009-02-23 06:51:00,1.60555,1.60595,1.60555,1.6057,49000000.0
2009-02-23 06:52:00,1.6058,1.60595,1.6057,1.60585,20800000.0
2009-02-23 06:53:00,1.60585,1.6061,1.6058,1.6061,14800000.0
2009-02-23 06:54:00,1.6062,1.6063,1.606,1.6063,18000000.0
2009-02-23 06:55:00,1.6063,1.6063,1.60605,1.60605,19200000.0
2009-02-23 06:56:00,1.6061,1.6061,1.60595,1.606,20800000.0
2009-02-23 06:57:00,1.606,1.606,1.6058,1.6058,49600000.0
2009-02-23 06:58:00,1.6058,1.6058,1.6055,1.6055,46200000.0
2009-02-23 06:59:00,1.6055,1.60565,1.6055,1.60555,16400000.0
2009-02-23 07:00:00,1.60555,1.60595,1.60545,1.60555,73200000.0
2009-02-23 07:01:00,1.60555,1.6056,1.6054,1.60555,37800000.0
2009-02-23 07:02:00,1.60555,1.60555,1.60465,1.60475,68800000.0
2009-02-23 07:03:00,1.60475,1.605,1.60475,1.60495,30800000.0
2009-02-23 07:04:00,1.60525,1.60545,1.60505,1.6052,56800000.0
2009-02-23 07:05:00,1.60515,1.6052,1.6048,1.6049,55400000.0
2009-02-23 07:06:00,1.6049,1.605,1.60475,1.6048,52600000.0
2009-02-23 07:07:00,1.6048,1.6049,1.60465,1.60475,26800000.0
2009-02-23 07:08:00,1.60475,1.60475,1.6047,1.6047,4800000.0
2009-02-23 07:09:00,1.60465,1.6051,1.60465,1.6051,57200000.0
2009-02-23 07:10:00,1.60515,1.6053,1.6051,1.6053,75600000.0
2009-02-23 07:11:00,1.6053,1.6055,1.6053,1.6054,54800000.0
2009-02-23 07:12:00,1.60535,1.6054,1.60435,1.60485,45200000.0
2009-02-23 07:13:00,1.60495,1.60525,1.60495,1.6052,26800000.0
2009-02-23 07:14:00,1.6052,1.6052,1.60445,1.6048,45600000.0
2009-02-23 07:15:00,1.60475,1.605,1.60415,1.6044,162400000.0
2009-02-23 07:16:00,1.6043,1.6051,1.60395,1.6048,72000000.0
2009-02-23 07:17:00,1.6047,1.6047,1.6041,1.6041,84400000.0
2009-02-23 07:18:00,1.60405,1.60405,1.6033,1.6033,155200000.0
2009-02-23 07:19:00,1.60335,1.6043,1.60335,1.6041,111200000.0
2009-02-23 07:20:00,1.6041,1.6045,1.6037,1.60425,177800000.0
2009-02-23 07:21:00,1.60425,1.6043,1.6038,1.6041,216000000.0
2009-02-23 07:22:00,1.6041,1.6049,1.6041,1.60465,220200000.0
2009-02-23 07:23:00,1.6046,1.6047,1.6042,1.60455,131800000.0
2009-02-23 07:24:00,1.6045,1.6047,1.60355,1.60365,256200000.0
2009-02-23 07:25:00,1.60365,1.6053,1.60355,1.6045,194800000.0
2009-02-23 07:26:00,1.6039,1.6041,1.60335,1.60405,56800000.0
2009-02-23 07:27:00,1.6041,1.60475,1.60405,1.6046,40000000.0
2009-02-23 07:28:00,1.60455,1.60485,1.6036,1.6038,130400000.0
2009-02-23 07:29:00,1.60385,1.6045,1.6037,1.60445,132000000.0
2009-02-23 07:30:00,1.60445,1.605,1.60445,1.60485,149200000.0
2009-02-23 07:31:00,1.6049,1.60535,1.6037,1.60385,128600000.0
2009-02-23 07:32:00,1.604,1.60425,1.604,1.60425,24000000.0
2009-02-23 07:33:00,1.60415,1.60425,1.60415,1.60415,4800000.0
2009-02-23 07:34:00,1.60385,1.6055,1.60385,1.60435,52000000.0
2009-02-23 07:35:00,1.6045,1.60455,1.60445,1.6045,8000000.0
2009-02-23 07:36:00,1.60445,1.60455,1.6043,1.60445,35200000.0
2009-02-23 07:37:00,1.6044,1.60445,1.6044,1.60445,3200000.0
2009-02-23 07:38:00,1.60445,1.6045,1.6033,1.6045,30400000.0
2009-02-23 07:39:00,1.60455,1.6049,1.60455,1.6048,20800000.0
2009-02-23 07:40:00,1.60465,1.6048,1.60465,1.6048,12800000.0
2009-02-23 07:41:00,1.605,1.6058,1.605,1.6057,43600000.0
2009-02-23 07:42:00,1.6057,1.6057,1.6057,1.6057,3200000.0
2009-02-23 07:43:00,1.6056,1.6059,1.6056,1.6056,95800000.0
2009-02-23 07:44:00,1.6056,1.6056,1.6055,1.6056,8200000.0
2009-02-23 07:45:00,1.60555,1.60665,1.6055,1.60615,40000000.0
2009-02-23 07:46:00,1.6062,1.60685,1.60605,1.60685,95800000.0
2009-02-23 07:47:00,1.60685,1.60685,1.60635,1.60675,21600000.0
2009-02-23 07:48:00,1.6069,1.60695,1.60585,1.60655,92800000.0
2009-02-23 07:49:00,1.6064,1.6064,1.6064,1.6064,3600000.0
2009-02-23 07:50:00,1.6063,1.6066,1.6055,1.6057,27800000.0
2009-02-23 07:51:00,1.6058,1.6064,1.6057,1.6064,62400000.0
2009-02-23 07:52:00,1.60635,1.60685,1.6062,1.60685,51200000.0
2009-02-23 07:53:00,1.60685,1.60695,1.60635,1.60635,60800000.0
2009-02-23 07:54:00,1.6063,1.6067,1.6062,1.6067,86400000.0
2009-02-23 07:55:00,1.60665,1.6067,1.6063,1.6066,213600000.0
2009-02-23 07:56:00,1.60655,1.60675,1.6065,1.60675,137200000.0
2009-02-23 07:57:00,1.60675,1.60675,1.6066,1.6067,27200000.0
2009-02-23 07:58:00,1.6067,1.6067,1.6057,1.60595,112400000.0
2009-02-23 07:59:00,1.6062,1.60685,1.60605,1.6064,253600000.0
2009-02-23 08:00:00,1.6063,1.6066,1.60605,1.60645,72600000.0
2009-02-23 08:01:00,1.60645,1.60655,1.6062,1.60645,130800000.0
2009-02-23 08:02:00,1.60645,1.60645,1.6052,1.6052,79600000.0
2009-02-23 08:03:00,1.6052,1.6063,1.6052,1.60615,77600000.0
2009-02-23 08:04:00,1.6063,1.60655,1.6063,1.6064,40400000.0
2009-02-23 08:05:00,1.60555,1.6059,1.60555,1.6059,29600000.0
2009-02-23 08:06:00,1.60595,1.60615,1.60575,1.60615,54400000.0
2009-02-23 08:07:00,1.6063,1.60635,1.6063,1.6063,24800000.0
2009-02-23 08:08:00,1.60635,1.60635,1.60635,1.60635,12400000.0
2009-02-23 08:09:00,1.6065,1.6068,1.60505,1.60665,84400000.0
2009-02-23 08:10:00,1.60665,1.6069,1.6064,1.6068,111000000.0
2009-02-23 08:11:00,1.6068,1.6068,1.60635,1.6065,127400000.0
2009-02-23 08:12:00,1.6065,1.6069,1.6065,1.6069,143600000.0
2009-02-23 08:13:00,1.6069,1.6077,1.6068,1.60745,180600000.0
2009-02-23 08:14:00,1.60745,1.60775,1.60645,1.60645,98600000.0
2009-02-23 08:15:00,1.6064,1.60695,1.6064,1.6069,73600000.0
2009-02-23 08:16:00,1.60685,1.6081,1.6068,1.60805,139800000.0
2009-02-23 08:17:00,1.60815,1.6085,1.60785,1.60835,93200000.0
2009-02-23 08:18:00,1.60845,1.60845,1.6066,1.60695,143000000.0
2009-02-23 08:19:00,1.60705,1.6076,1.60675,1.60705,118800000.0
2009-02-23 08:20:00,1.60695,1.6074,1.60625,1.6071,109400000.0
2009-02-23 08:21:00,1.6071,1.60745,1.607,1.60745,59000000.0
2009-02-23 08:22:00,1.60745,1.60745,1.6059,1.606,130200000.0
2009-02-23 08:23:00,1.6059,1.60595,1.60565,1.6059,113400000.0
2009-02-23 08:24:00,1.60585,1.6059,1.60545,1.60565,40600000.0
2009-02-23 08:25:00,1.60565,1.60665,1.60565,1.60615,49800000.0
2009-02-23 08:26:00,1.6062,1.6066,1.60595,1.60655,43400000.0
2009-02-23 08:27:00,1.6067,1.6067,1.6058,1.6062,51400000.0
2009-02-23 08:28:00,1.6063,1.60645,1.6062,1.6064,29000000.0
2009-02-23 08:29:00,1.6064,1.607,1.60635,1.60695,81600000.0
2009-02-23 08:30:00,1.60685,1.60685,1.6063,1.6067,66000000.0
2009-02-23 08:31:00,1.6068,1.6069,1.6061,1.60675,106200000.0
2009-02-23 08:32:00,1.6067,1.60735,1.60645,1.60735,99800000.0
2009-02-23 08:33:00,1.60735,1.6076,1.6073,1.60745,67800000.0
2009-02-23 08:34:00,1.60755,1.6085,1.60745,1.60845,109000000.0
2009-02-23 08:35:00,1.6085,1.6086,1.60795,1.6083,170800000.0
2009-02-23 08:36:00,1.6083,1.6085,1.60805,1.60835,82800000.0
2009-02-23 08:37:00,1.60845,1.60855,1.60735,1.60785,137600000.0
2009-02-23 08:38:00,1.60785,1.60815,1.6071,1.6074,155000000.0
2009-02-23 08:39:00,1.60735,1.60765,1.6072,1.60745,120200000.0
2009-02-23 08:40:00,1.60745,1.60765,1.6074,1.6075,59400000.0
2009-02-23 08:41:00,1.60755,1.60765,1.6072,1.60735,104000000.0
2009-02-23 08:42:00,1.6073,1.6073,1.60705,1.6073,41400000.0
2009-02-23 08:43:00,1.6072,1.60735,1.60715,1.60715,48800000.0
2009-02-23 08:44:00,1.60725,1.6073,1.60675,1.6073,133400000.0
2009-02-23 08:45:00,1.6073,1.60765,1.60705,1.60765,88600000.0
2009-02-23 08:46:00,1.6075,1.6084,1.6075,1.6083,108000000.0
2009-02-23 08:47:00,1.60825,1.60845,1.60795,1.6083,168600000.0
2009-02-23 08:48:00,1.60825,1.6083,1.6079,1.6082,184800000.0
2009-02-23 08:49:00,1.60835,1.6085,1.6081,1.6081,93600000.0
2009-02-23 08:50:00,1.6081,1.6081,1.60715,1.60715,169600000.0
2009-02-23 08:51:00,1.60735,1.60765,1.6072,1.60765,91200000.0
2009-02-23 08:52:00,1.60775,1.6078,1.6073,1.60745,83800000.0
2009-02-23 08:53:00,1.60745,1.6076,1.60735,1.60755,59400000.0
2009-02-23 08:54:00,1.60765,1.60765,1.60675,1.60705,141000000.0
2009-02-23 08:55:00,1.60695,1.60705,1.60665,1.60685,127000000.0
2009-02-23 08:56:00,1.60685,1.607,1.60575,1.6062,113600000.0
2009-02-23 08:57:00,1.6061,1.6065,1.60595,1.60625,66800000.0
2009-02-23 08:58:00,1.6063,1.6069,1.60615,1.6067,135200000.0
2009-02-23 08:59:00,1.6066,1.60745,1.6065,1.60745,195000000.0
2009-02-23 09:00:00,1.6074,1.60835,1.6071,1.60775,159200000.0
2009-02-23 09:01:00,1.60775,1.60795,1.60725,1.6077,128600000.0
2009-02-23 09:02:00,1.6078,1.6083,1.6078,1.60795,113600000.0
2009-02-23 09:03:00,1.60805,1.60845,1.608,1.60825,123400000.0
2009-02-23 09:04:00,1.60815,1.60815,1.60725,1.6074,123400000.0
2009-02-23 09:05:00,1.6074,1.6086,1.60715,1.60845,202000000.0
2009-02-23 09:06:00,1.6084,1.6091,1.60825,1.6091,244800000.0
2009-02-23 09:07:00,1.609,1.60915,1.60875,1.60895,125400000.0
2009-02-23 09:08:00,1.60885,1.60885,1.608,1.6083,178800000.0
2009-02-23 09:09:00,1.60835,1.60835,1.60745,1.6077,189000000.0
2009-02-23 09:10:00,1.60765,1.60825,1.6073,1.6073,195000000.0
2009-02-23 09:11:00,1.6073,1.6073,1.6061,1.6062,231200000.0
2009-02-23 09:12:00,1.60625,1.60655,1.6061,1.6062,313000000.0
2009-02-23 09:13:00,1.6062,1.60625,1.60355,1.6054,302800000.0
2009-02-23 09:14:00,1.6054,1.6066,1.60495,1.60605,117800000.0
2009-02-23 09:15:00,1.60605,1.6061,1.60545,1.6055,220000000.0
2009-02-23 09:16:00,1.6056,1.6079,1.6056,1.6078,261000000.0
2009-02-23 09:17:00,1.60775,1.60935,1.6073,1.6079,265600000.0
2009-02-23 09:18:00,1.6079,1.6079,1.6063,1.6068,293800000.0
2009-02-23 09:19:00,1.6068,1.60765,1.6059,1.60685,276600000.0
2009-02-23 09:20:00,1.6068,1.60775,1.60645,1.60675,249800000.0
2009-02-23 09:21:00,1.60685,1.607,1.60585,1.60595,194600000.0
2009-02-23 09:22:00,1.6061,1.60755,1.60455,1.6061,371700000.0
2009-02-23 09:23:00,1.60605,1.60605,1.60345,1.6044,271000000.0
2009-02-23 09:24:00,1.60445,1.60775,1.60385,1.60765,334000000.0
2009-02-23 09:25:00,1.6076,1.6076,1.60595,1.60605,128800000.0
2009-02-23 09:26:00,1.606,1.6062,1.6047,1.6048,229800000.0
2009-02-23 09:27:00,1.60455,1.606,1.6043,1.6058,194000000.0
2009-02-23 09:28:00,1.60585,1.6068,1.60585,1.6065,231600000.0
2009-02-23 09:29:00,1.60665,1.60705,1.6053,1.60565,276800000.0
2009-02-23 09:30:00,1.60555,1.6061,1.6054,1.60545,297600000.0
2009-02-23 09:31:00,1.6055,1.6068,1.6055,1.60645,404800000.0
2009-02-23 09:32:00,1.60645,1.60645,1.6057,1.60645,231200000.0
2009-02-23 09:33:00,1.60645,1.6071,1.6058,1.6058,252400000.0
2009-02-23 09:34:00,1.60585,1.6065,1.6058,1.6062,126800000.0
2009-02-23 09:35:00,1.6063,1.60645,1.60575,1.6064,133200000.0
2009-02-23 09:36:00,1.6064,1.60645,1.60555,1.6056,260600000.0
2009-02-23 09:37:00,1.6056,1.60585,1.60535,1.6058,244400000.0
2009-02-23 09:38:00,1.60585,1.606,1.60535,1.60555,203600000.0
2009-02-23 09:39:00,1.60545,1.60565,1.6052,1.60545,180200000.0
2009-02-23 09:40:00,1.6053,1.6056,1.60505,1.60505,116400000.0
2009-02-23 09:41:00,1.605,1.60575,1.6046,1.6052,270400000.0
2009-02-23 09:42:00,1.6053,1.6055,1.60475,1.6049,241200000.0
2009-02-23 09:43:00,1.6049,1.60535,1.6047,1.6047,210000000.0
2009-02-23 09:44:00,1.6047,1.6055,1.604,1.6054,225200000.0
2009-02-23 09:45:00,1.6055,1.60565,1.6053,1.6055,141600000.0
2009-02-23 09:46:00,1.6055,1.6055,1.60435,1.60455,166800000.0
2009-02-23 09:47:00,1.6045,1.6045,1.6041,1.60435,242400000.0
2009-02-23 09:48:00,1.60435,1.6051,1.60435,1.60475,183400000.0
2009-02-23 09:49:00,1.6047,1.6051,1.604,1.60425,195800000.0
2009-02-23 09:50:00,1.60425,1.60425,1.6035,1.604,167800000.0
2009-02-23 09:51:00,1.60405,1.6048,1.6039,1.6043,295200000.0
2009-02-23 09:52:00,1.60425,1.60515,1.6042,1.6046,184200000.0
2009-02-23 09:53:00,1.6047,1.60485,1.6044,1.60455,160000000.0
2009-02-23 09:54:00,1.60455,1.60505,1.60445,1.6045,198400000.0
2009-02-23 09:55:00,1.6045,1.6045,1.6036,1.6036,207600000.0
2009-02-23 09:56:00,1.60355,1.60415,1.6034,1.60415,286400000.0
2009-02-23 09:57:00,1.6043,1.60465,1.60415,1.60425,199600000.0
2009-02-23 09:58:00,1.6044,1.60445,1.6035,1.60385,104200000.0
2009-02-23 09:59:00,1.60385,1.6041,1.6038,1.60385,53200000.0
2009-02-23 10:00:00,1.6039,1.6039,1.60315,1.6037,136800000.0
2009-02-23 10:01:00,1.6039,1.60455,1.60365,1.60385,213200000.0
2009-02-23 10:02:00,1.60395,1.604,1.60365,1.60365,105200000.0
2009-02-23 10:03:00,1.6036,1.60365,1.6027,1.60285,189000000.0
2009-02-23 10:04:00,1.60285,1.60325,1.6028,1.60305,190400000.0
2009-02-23 10:05:00,1.6032,1.60325,1.6013,1.60215,239400000.0
2009-02-23 10:06:00,1.60215,1.60215,1.6011,1.6012,175800000.0
2009-02-23 10:07:00,1.60125,1.60185,1.6012,1.6017,120800000.0
2009-02-23 10:08:00,1.60185,1.6023,1.6013,1.6023,155400000.0
2009-02-23 10:09:00,1.6024,1.6025,1.6017,1.6017,143600000.0
2009-02-23 10:10:00,1.60175,1.60225,1.60105,1.60225,287800000.0
2009-02-23 10:11:00,1.60225,1.60245,1.6021,1.6022,100800000.0
2009-02-23 10:12:00,1.6023,1.6034,1.6023,1.60285,153400000.0
2009-02-23 10:13:00,1.60285,1.60305,1.6027,1.6027,115400000.0
2009-02-23 10:14:00,1.60265,1.60265,1.60195,1.6022,205600000.0
2009-02-23 10:15:00,1.60215,1.60265,1.6009,1.60125,145000000.0
2009-02-23 10:16:00,1.6011,1.60235,1.60035,1.6023,222000000.0
2009-02-23 10:17:00,1.60235,1.6028,1.60135,1.60175,161400000.0
2009-02-23 10:18:00,1.60185,1.60195,1.60145,1.60175,174800000.0
2009-02-23 10:19:00,1.60185,1.60345,1.60175,1.6029,159800000.0
2009-02-23 10:20:00,1.6029,1.60385,1.6029,1.6038,239000000.0
2009-02-23 10:21:00,1.60385,1.6041,1.6024,1.60295,275200000.0
2009-02-23 10:22:00,1.60295,1.60315,1.6027,1.60275,148200000.0
2009-02-23 10:23:00,1.60275,1.60315,1.60265,1.60265,246200000.0
2009-02-23 10:24:00,1.60265,1.60265,1.60185,1.60255,228800000.0
2009-02-23 10:25:00,1.60265,1.603,1.60215,1.6028,165800000.0
2009-02-23 10:26:00,1.60285,1.6033,1.6027,1.60315,166800000.0
2009-02-23 10:27:00,1.60315,1.60355,1.6027,1.60275,133600000.0
2009-02-23 10:28:00,1.60275,1.603,1.60165,1.603,207800000.0
2009-02-23 10:29:00,1.60305,1.6031,1.60185,1.60185,230200000.0
2009-02-23 10:30:00,1.6019,1.60205,1.6014,1.6014,86400000.0
2009-02-23 10:31:00,1.60135,1.6016,1.6012,1.60125,135400000.0
2009-02-23 10:32:00,1.6013,1.6014,1.60045,1.60115,162600000.0
2009-02-23 10:33:00,1.6012,1.60125,1.6003,1.60115,226400000.0
2009-02-23 10:34:00,1.6013,1.60315,1.60115,1.6026,235800000.0
2009-02-23 10:35:00,1.6027,1.60285,1.6023,1.6027,213000000.0
2009-02-23 10:36:00,1.6026,1.60365,1.6026,1.6032,112400000.0
2009-02-23 10:37:00,1.6032,1.60325,1.6029,1.6029,136800000.0
2009-02-23 10:38:00,1.60305,1.60325,1.60255,1.6027,163600000.0
2009-02-23 10:39:00,1.6027,1.6033,1.6027,1.6033,175600000.0
2009-02-23 10:40:00,1.60325,1.60425,1.603,1.6041,138000000.0
2009-02-23 10:41:00,1.60415,1.60445,1.60375,1.60445,153400000.0
2009-02-23 10:42:00,1.60445,1.60505,1.60425,1.60425,180400000.0
2009-02-23 10:43:00,1.60425,1.60425,1.60375,1.60395,172000000.0
2009-02-23 10:44:00,1.60395,1.60395,1.60315,1.60345,115200000.0
2009-02-23 10:45:00,1.6035,1.6036,1.60295,1.6034,161400000.0
2009-02-23 10:46:00,1.6034,1.60565,1.6034,1.6056,191200000.0
2009-02-23 10:47:00,1.6056,1.60605,1.60495,1.6055,142200000.0
2009-02-23 10:48:00,1.6055,1.6058,1.6042,1.60485,194400000.0
2009-02-23 10:49:00,1.60505,1.6054,1.6041,1.6045,181000000.0
2009-02-23 10:50:00,1.60455,1.6054,1.6045,1.605,69400000.0
2009-02-23 10:51:00,1.60505,1.60585,1.60505,1.60525,94600000.0
2009-02-23 10:52:00,1.60525,1.6055,1.60455,1.60455,140200000.0
2009-02-23 10:53:00,1.60455,1.6053,1.60445,1.60505,155800000.0
2009-02-23 10:54:00,1.60505,1.60525,1.60375,1.6046,230800000.0
2009-02-23 10:55:00,1.60455,1.60605,1.60415,1.60575,232400000.0
2009-02-23 10:56:00,1.6058,1.60665,1.605,1.6061,269400000.0
2009-02-23 10:57:00,1.6061,1.60675,1.6053,1.60675,177000000.0
2009-02-23 10:58:00,1.6069,1.6069,1.60605,1.60625,261000000.0
2009-02-23 10:59:00,1.60625,1.6075,1.6061,1.6075,228400000.0
2009-02-23 11:00:00,1.6075,1.6075,1.6063,1.60645,202400000.0
2009-02-23 11:01:00,1.60645,1.607,1.60545,1.60545,242400000.0
2009-02-23 11:02:00,1.60555,1.6064,1.6055,1.6061,244400000.0
2009-02-23 11:03:00,1.60625,1.6065,1.6054,1.60615,231800000.0
2009-02-23 11:04:00,1.6063,1.6064,1.60495,1.605,221200000.0
2009-02-23 11:05:00,1.605,1.60605,1.60485,1.60565,253800000.0
2009-02-23 11:06:00,1.6057,1.60705,1.6056,1.6064,258000000.0
2009-02-23 11:07:00,1.60605,1.60655,1.6048,1.6048,236000000.0
2009-02-23 11:08:00,1.60515,1.6073,1.605,1.6073,268800000.0
2009-02-23 11:09:00,1.6074,1.6078,1.6068,1.60725,176200000.0
2009-02-23 11:10:00,1.60715,1.60715,1.60625,1.6066,172600000.0
2009-02-23 11:11:00,1.6066,1.6067,1.6058,1.60595,92800000.0
2009-02-23 11:12:00,1.6061,1.60635,1.6055,1.60615,186400000.0
2009-02-23 11:13:00,1.60615,1.60645,1.6057,1.60615,247000000.0
2009-02-23 11:14:00,1.60605,1.6066,1.6059,1.6062,181800000.0
2009-02-23 11:15:00,1.6063,1.60635,1.6042,1.60475,223000000.0
2009-02-23 11:16:00,1.60495,1.6051,1.6036,1.604,208600000.0
2009-02-23 11:17:00,1.604,1.60415,1.6021,1.60265,231000000.0
2009-02-23 11:18:00,1.6026,1.60345,1.6021,1.6025,386000000.0
2009-02-23 11:19:00,1.6025,1.6039,1.6024,1.6031,368600000.0
2009-02-23 11:20:00,1.60305,1.60355,1.60235,1.6025,245200000.0
2009-02-23 11:21:00,1.60215,1.60335,1.60135,1.60265,300800000.0
2009-02-23 11:22:00,1.6026,1.6028,1.60155,1.602,171800000.0
2009-02-23 11:23:00,1.60195,1.60225,1.60115,1.60215,229200000.0
2009-02-23 11:24:00,1.60215,1.6031,1.6013,1.6024,136000000.0
2009-02-23 11:25:00,1.6025,1.6027,1.6019,1.6026,195600000.0
2009-02-23 11:26:00,1.60255,1.6026,1.59985,1.60045,210900000.0
2009-02-23 11:27:00,1.6004,1.6004,1.5988,1.5995,221600000.0
2009-02-23 11:28:00,1.5997,1.59975,1.59695,1.59745,450200000.0
2009-02-23 11:29:00,1.5975,1.59785,1.59675,1.5969,224600000.0
2009-02-23 11:30:00,1.5969,1.5969,1.5958,1.59605,210200000.0
2009-02-23 11:31:00,1.5961,1.59845,1.5959,1.59725,431800000.0
2009-02-23 11:32:00,1.5973,1.598,1.5973,1.59755,206600000.0
2009-02-23 11:33:00,1.59755,1.5986,1.5973,1.5986,188200000.0
2009-02-23 11:34:00,1.59865,1.5993,1.5985,1.59875,177800000.0
2009-02-23 11:35:00,1.5988,1.5988,1.59765,1.5985,147200000.0
2009-02-23 11:36:00,1.59845,1.59875,1.5979,1.59825,164600000.0
2009-02-23 11:37:00,1.5984,1.5984,1.5979,1.5983,105800000.0
2009-02-23 11:38:00,1.59815,1.59865,1.5975,1.59865,144200000.0
2009-02-23 11:39:00,1.5987,1.5987,1.59745,1.59745,139200000.0
2009-02-23 11:40:00,1.5974,1.59845,1.5974,1.59815,151600000.0
2009-02-23 11:41:00,1.59815,1.59855,1.5981,1.59815,133400000.0
2009-02-23 11:42:00,1.59815,1.5986,1.59785,1.59845,82100000.0
2009-02-23 11:43:00,1.59845,1.5986,1.5977,1.59825,179400000.0
2009-02-23 11:44:00,1.5983,1.5986,1.59765,1.59785,183000000.0
2009-02-23 11:45:00,1.598,1.59855,1.5978,1.598,150700000.0
2009-02-23 11:46:00,1.598,1.60065,1.598,1.60025,334000000.0
2009-02-23 11:47:00,1.60015,1.6004,1.59985,1.6003,259400000.0
2009-02-23 11:48:00,1.60045,1.60095,1.6002,1.60035,254400000.0
2009-02-23 11:49:00,1.60025,1.60035,1.59865,1.59895,328800000.0
2009-02-23 11:50:00,1.59895,1.59935,1.59885,1.59895,141000000.0
2009-02-23 11:51:00,1.59895,1.59975,1.59895,1.5997,78400000.0
2009-02-23 11:52:00,1.5997,1.60015,1.59945,1.6,147200000.0
2009-02-23 11:53:00,1.60005,1.6006,1.5999,1.6003,125000000.0
2009-02-23 11:54:00,1.6003,1.60045,1.59935,1.5999,125800000.0
2009-02-23 11:55:00,1.5999,1.60035,1.59975,1.59985,124800000.0
2009-02-23 11:56:00,1.59985,1.6,1.5994,1.59955,97200000.0
2009-02-23 11:57:00,1.59955,1.59955,1.59895,1.59945,157200000.0
2009-02-23 11:58:00,1.59945,1.5999,1.5994,1.5997,119400000.0
2009-02-23 11:59:00,1.59975,1.59975,1.598,1.59815,308800000.0
2009-02-23 12:00:00,1.59825,1.59995,1.5976,1.59995,196800000.0
2009-02-23 12:01:00,1.59995,1.6001,1.59925,1.60005,123600000.0
2009-02-23 12:02:00,1.5997,1.60005,1.5978,1.5986,152200000.0
2009-02-23 12:03:00,1.59845,1.59865,1.59795,1.59815,136400000.0
2009-02-23 12:04:00,1.5983,1.5991,1.5981,1.59905,138800000.0
2009-02-23 12:05:00,1.5991,1.5998,1.5986,1.59925,171200000.0
2009-02-23 12:06:00,1.5994,1.59975,1.5985,1.5997,117400000.0
2009-02-23 12:07:00,1.59965,1.6003,1.5994,1.59955,202000000.0
2009-02-23 12:08:00,1.5995,1.60055,1.5993,1.60025,254600000.0
2009-02-23 12:09:00,1.60015,1.6009,1.60015,1.6008,203400000.0
2009-02-23 12:10:00,1.6008,1.60185,1.6006,1.6017,170800000.0
2009-02-23 12:11:00,1.6017,1.60375,1.60145,1.603,214600000.0
2009-02-23 12:12:00,1.60295,1.6039,1.6027,1.6038,199200000.0
2009-02-23 12:13:00,1.6038,1.6038,1.6022,1.60235,228800000.0
2009-02-23 12:14:00,1.60245,1.6036,1.60225,1.60335,222400000.0
2009-02-23 12:15:00,1.60325,1.60335,1.6025,1.6029,181200000.0
2009-02-23 12:16:00,1.60295,1.60325,1.60275,1.60295,129200000.0
2009-02-23 12:17:00,1.6031,1.6032,1.6025,1.6026,130800000.0
2009-02-23 12:18:00,1.6026,1.60295,1.6022,1.6024,202200000.0
2009-02-23 12:19:00,1.60235,1.6028,1.602,1.60225,141400000.0
2009-02-23 12:20:00,1.6022,1.6027,1.60185,1.60215,91600000.0
2009-02-23 12:21:00,1.6022,1.6023,1.60125,1.60125,93200000.0
2009-02-23 12:22:00,1.6013,1.6013,1.60065,1.6008,136000000.0
2009-02-23 12:23:00,1.60085,1.60105,1.60035,1.6005,126200000.0
2009-02-23 12:24:00,1.6005,1.60145,1.6002,1.6011,81800000.0
2009-02-23 12:25:00,1.60075,1.60095,1.6003,1.6006,85600000.0
2009-02-23 12:26:00,1.60055,1.60125,1.60055,1.6009,126000000.0
2009-02-23 12:27:00,1.6009,1.60115,1.5999,1.60045,214800000.0
2009-02-23 12:28:00,1.60045,1.60085,1.60005,1.6003,256800000.0
2009-02-23 12:29:00,1.6003,1.60065,1.59975,1.59985,177400000.0
2009-02-23 12:30:00,1.5999,1.5999,1.59905,1.5992,225200000.0
2009-02-23 12:31:00,1.5992,1.59985,1.59835,1.5989,134400000.0
2009-02-23 12:32:00,1.5989,1.5989,1.598,1.598,157800000.0
2009-02-23 12:33:00,1.5981,1.5981,1.59685,1.5972,283600000.0
2009-02-23 12:34:00,1.5972,1.59745,1.5971,1.5972,196400000.0
2009-02-23 12:35:00,1.5972,1.5974,1.59705,1.59735,205600000.0
2009-02-23 12:36:00,1.59735,1.59735,1.5965,1.597,290800000.0
2009-02-23 12:37:00,1.5969,1.5969,1.5958,1.5965,280600000.0
2009-02-23 12:38:00,1.59645,1.5968,1.59565,1.5958,299600000.0
2009-02-23 12:39:00,1.5958,1.5958,1.5928,1.59375,384800000.0
2009-02-23 12:40:00,1.59385,1.59515,1.5936,1.59515,264400000.0
2009-02-23 12:41:00,1.59515,1.5953,1.59465,1.5948,221600000.0
2009-02-23 12:42:00,1.5949,1.59535,1.5948,1.5953,222200000.0
2009-02-23 12:43:00,1.5953,1.5966,1.59495,1.5956,224800000.0
2009-02-23 12:44:00,1.59565,1.5958,1.5947,1.59485,146200000.0
2009-02-23 12:45:00,1.59485,1.5951,1.59425,1.59425,122000000.0
2009-02-23 12:46:00,1.5943,1.5944,1.59305,1.59325,215800000.0
2009-02-23 12:47:00,1.5933,1.59395,1.5926,1.5932,366400000.0
2009-02-23 12:48:00,1.59335,1.5941,1.5931,1.594,203200000.0
2009-02-23 12:49:00,1.594,1.59435,1.59345,1.5935,89800000.0
2009-02-23 12:50:00,1.5935,1.5946,1.5935,1.5938,116800000.0
2009-02-23 12:51:00,1.5938,1.59405,1.59345,1.594,140000000.0
2009-02-23 12:52:00,1.59405,1.59465,1.59385,1.59385,148800000.0
2009-02-23 12:53:00,1.59385,1.594,1.5934,1.5934,177000000.0
2009-02-23 12:54:00,1.59325,1.59405,1.59235,1.59325,223400000.0
2009-02-23 12:55:00,1.5934,1.59375,1.5934,1.5937,111400000.0
2009-02-23 12:56:00,1.5937,1.5948,1.59365,1.59475,193000000.0
2009-02-23 12:57:00,1.5948,1.5954,1.59475,1.5954,121800000.0
2009-02-23 12:58:00,1.5954,1.5955,1.5951,1.59535,147600000.0
2009-02-23 12:59:00,1.5955,1.5959,1.59515,1.59515,183200000.0
2009-02-23 13:00:00,1.59515,1.59515,1.59465,1.5947,272800000.0
2009-02-23 13:01:00,1.5947,1.595,1.59465,1.595,88400000.0
2009-02-23 13:02:00,1.5946,1.59545,1.5945,1.5952,173800000.0
2009-02-23 13:03:00,1.59515,1.59535,1.59455,1.59465,61600000.0
2009-02-23 13:04:00,1.59475,1.59505,1.59365,1.5949,156200000.0
2009-02-23 13:05:00,1.59485,1.59655,1.5948,1.59615,168400000.0
2009-02-23 13:06:00,1.5962,1.5964,1.5956,1.5957,55400000.0
2009-02-23 13:07:00,1.59575,1.5964,1.59565,1.59625,63600000.0
2009-02-23 13:08:00,1.5964,1.5967,1.59615,1.59615,116400000.0
2009-02-23 13:09:00,1.59615,1.59765,1.59615,1.59735,222000000.0
2009-02-23 13:10:00,1.5974,1.5976,1.5969,1.59735,112200000.0
2009-02-23 13:11:00,1.5975,1.5979,1.59555,1.59555,221800000.0
2009-02-23 13:12:00,1.5956,1.5965,1.59555,1.5963,267000000.0
2009-02-23 13:13:00,1.5963,1.59685,1.59595,1.5966,165400000.0
2009-02-23 13:14:00,1.5966,1.59705,1.5963,1.5969,102600000.0
2009-02-23 13:15:00,1.59705,1.59705,1.5965,1.5965,135600000.0
2009-02-23 13:16:00,1.5965,1.5965,1.5962,1.59625,114400000.0
2009-02-23 13:17:00,1.5963,1.59635,1.596,1.59605,119200000.0
2009-02-23 13:18:00,1.5961,1.59615,1.59535,1.5957,154400000.0
2009-02-23 13:19:00,1.59585,1.5964,1.59585,1.5961,80400000.0
2009-02-23 13:20:00,1.5962,1.59655,1.5961,1.59645,103800000.0
2009-02-23 13:21:00,1.5965,1.59715,1.5962,1.5966,142800000.0
2009-02-23 13:22:00,1.59645,1.59705,1.59645,1.59695,100000000.0
2009-02-23 13:23:00,1.59695,1.59705,1.5967,1.5968,104400000.0
2009-02-23 13:24:00,1.5967,1.59685,1.5967,1.5968,57600000.0
2009-02-23 13:25:00,1.59625,1.5964,1.5959,1.5959,63600000.0
2009-02-23 13:26:00,1.5959,1.59625,1.5958,1.5962,86400000.0
2009-02-23 13:27:00,1.59625,1.59655,1.59605,1.59655,97200000.0
2009-02-23 13:28:00,1.59665,1.5968,1.59605,1.5965,154800000.0
2009-02-23 13:29:00,1.5965,1.59715,1.5965,1.59715,127600000.0
2009-02-23 13:30:00,1.5972,1.5973,1.5971,1.59725,75600000.0
2009-02-23 13:31:00,1.5973,1.5973,1.59675,1.59675,102400000.0
2009-02-23 13:32:00,1.59675,1.597,1.59675,1.59685,104800000.0
2009-02-23 13:33:00,1.59685,1.5973,1.5968,1.5972,157000000.0
2009-02-23 13:34:00,1.59725,1.5975,1.597,1.597,225000000.0
2009-02-23 13:35:00,1.59665,1.5969,1.5953,1.59555,111200000.0
2009-02-23 13:36:00,1.5955,1.5955,1.5938,1.5938,143800000.0
2009-02-23 13:37:00,1.5939,1.59405,1.59325,1.59375,292400000.0
2009-02-23 13:38:00,1.5938,1.594,1.59285,1.59285,147200000.0
2009-02-23 13:39:00,1.59285,1.5933,1.59205,1.5933,178200000.0
2009-02-23 13:40:00,1.5932,1.5942,1.593,1.59345,94000000.0
2009-02-23 13:41:00,1.59355,1.5939,1.59325,1.59365,67800000.0
2009-02-23 13:42:00,1.5937,1.59425,1.5936,1.5941,55600000.0
2009-02-23 13:43:00,1.5942,1.5952,1.59405,1.5952,136800000.0
2009-02-23 13:44:00,1.5951,1.59565,1.5951,1.59565,189000000.0
2009-02-23 13:45:00,1.59565,1.59575,1.59535,1.59575,87600000.0
2009-02-23 13:46:00,1.5957,1.5957,1.59525,1.59525,60600000.0
2009-02-23 13:47:00,1.5953,1.5956,1.59525,1.5954,100800000.0
2009-02-23 13:48:00,1.5954,1.59555,1.59515,1.5954,111000000.0
2009-02-23 13:49:00,1.59545,1.5955,1.59515,1.5953,131000000.0
2009-02-23 13:50:00,1.5953,1.59615,1.5947,1.59615,187600000.0
2009-02-23 13:51:00,1.5962,1.5962,1.5952,1.5956,160600000.0
2009-02-23 13:52:00,1.5956,1.59595,1.59545,1.5956,138400000.0
2009-02-23 13:53:00,1.59565,1.59615,1.5951,1.59605,109600000.0
2009-02-23 13:54:00,1.5962,1.5964,1.5957,1.59625,113800000.0
2009-02-23 13:55:00,1.5962,1.5972,1.5957,1.5971,256800000.0
2009-02-23 13:56:00,1.5971,1.5975,1.5971,1.5974,164200000.0
2009-02-23 13:57:00,1.59735,1.59735,1.59655,1.5968,157000000.0
2009-02-23 13:58:00,1.59685,1.597,1.5961,1.59635,117800000.0
2009-02-23 13:59:00,1.59635,1.59675,1.59595,1.5963,148400000.0
2009-02-23 14:00:00,1.5965,1.59675,1.595,1.5955,158600000.0
2009-02-23 14:01:00,1.59555,1.59575,1.59545,1.59545,46400000.0
2009-02-23 14:02:00,1.59545,1.59555,1.5952,1.59535,146000000.0
2009-02-23 14:03:00,1.59535,1.59545,1.59535,1.59535,114200000.0
2009-02-23 14:04:00,1.59545,1.59545,1.59535,1.59545,55200000.0
2009-02-23 14:05:00,1.59565,1.5967,1.59565,1.5967,102000000.0
2009-02-23 14:06:00,1.59675,1.59715,1.59615,1.597,85600000.0
2009-02-23 14:07:00,1.5971,1.5974,1.59655,1.59735,142000000.0
2009-02-23 14:08:00,1.59745,1.59755,1.5972,1.59725,169200000.0
2009-02-23 14:09:00,1.5972,1.59745,1.597,1.5974,131600000.0
2009-02-23 14:10:00,1.5975,1.5977,1.59705,1.59755,155200000.0
2009-02-23 14:11:00,1.5976,1.5978,1.5974,1.5978,74600000.0
2009-02-23 14:12:00,1.59785,1.59785,1.5974,1.5976,57400000.0
2009-02-23 14:13:00,1.59755,1.59755,1.5973,1.5974,40200000.0
2009-02-23 14:14:00,1.5975,1.59755,1.5971,1.59745,87600000.0
2009-02-23 14:15:00,1.5974,1.59755,1.59715,1.5973,138400000.0
2009-02-23 14:16:00,1.59735,1.59735,1.59665,1.59675,69800000.0
2009-02-23 14:17:00,1.5968,1.59695,1.5968,1.59695,31000000.0
2009-02-23 14:18:00,1.597,1.5982,1.5968,1.59815,129000000.0
2009-02-23 14:19:00,1.59815,1.59855,1.59775,1.5982,136400000.0
2009-02-23 14:20:00,1.5983,1.5985,1.598,1.59825,181200000.0
2009-02-23 14:21:00,1.5982,1.5987,1.59805,1.59855,224800000.0
2009-02-23 14:22:00,1.59855,1.59865,1.59775,1.59785,213600000.0
2009-02-23 14:23:00,1.598,1.59875,1.598,1.5987,179400000.0
2009-02-23 14:24:00,1.5986,1.5987,1.5982,1.5987,30400000.0
2009-02-23 14:25:00,1.5987,1.59875,1.5983,1.5984,82800000.0
2009-02-23 14:26:00,1.5984,1.59875,1.5977,1.59845,304000000.0
2009-02-23 14:27:00,1.5986,1.59905,1.59825,1.5983,287000000.0
2009-02-23 14:28:00,1.5983,1.5991,1.5979,1.5991,321800000.0
2009-02-23 14:29:00,1.59925,1.59985,1.5988,1.5989,342800000.0
2009-02-23 14:30:00,1.59895,1.59925,1.5984,1.59855,201600000.0
2009-02-23 14:31:00,1.5985,1.60035,1.59835,1.60035,180200000.0
2009-02-23 14:32:00,1.6005,1.60075,1.59985,1.60075,252400000.0
2009-02-23 14:33:00,1.6009,1.6009,1.59945,1.59945,236200000.0
2009-02-23 14:34:00,1.59995,1.60005,1.59885,1.599,275800000.0
2009-02-23 14:35:00,1.599,1.5992,1.59815,1.599,424000000.0
2009-02-23 14:36:00,1.599,1.5992,1.59825,1.59825,285600000.0
2009-02-23 14:37:00,1.59825,1.59885,1.59815,1.59885,214000000.0
2009-02-23 14:38:00,1.59885,1.59915,1.59795,1.5981,254200000.0
2009-02-23 14:39:00,1.5984,1.5993,1.5982,1.599,276800000.0
2009-02-23 14:40:00,1.59885,1.59885,1.59735,1.5976,355000000.0
2009-02-23 14:41:00,1.5976,1.5982,1.59735,1.5978,249000000.0
2009-02-23 14:42:00,1.59775,1.59875,1.59755,1.5986,235600000.0
2009-02-23 14:43:00,1.5986,1.59875,1.5979,1.59845,288800000.0
2009-02-23 14:44:00,1.5984,1.5984,1.59725,1.59795,331200000.0
2009-02-23 14:45:00,1.59785,1.5985,1.59755,1.5978,211800000.0
2009-02-23 14:46:00,1.5978,1.59825,1.59725,1.59725,205200000.0
2009-02-23 14:47:00,1.59735,1.598,1.59725,1.5979,248400000.0
2009-02-23 14:48:00,1.59795,1.5981,1.59705,1.5975,198200000.0
2009-02-23 14:49:00,1.5975,1.5978,1.59735,1.59765,158000000.0
2009-02-23 14:50:00,1.59775,1.5983,1.5977,1.5978,159800000.0
2009-02-23 14:51:00,1.59775,1.59775,1.5966,1.5968,336200000.0
2009-02-23 14:52:00,1.5968,1.59705,1.59585,1.59675,489200000.0
2009-02-23 14:53:00,1.59675,1.5969,1.5962,1.59655,341800000.0
2009-02-23 14:54:00,1.59665,1.59695,1.5962,1.5965,255800000.0
2009-02-23 14:55:00,1.59645,1.5965,1.59585,1.59615,287400000.0
2009-02-23 14:56:00,1.59615,1.59705,1.59605,1.59665,296800000.0
2009-02-23 14:57:00,1.59665,1.5973,1.59615,1.59725,282400000.0
2009-02-23 14:58:00,1.59725,1.5974,1.5967,1.59695,356600000.0
2009-02-23 14:59:00,1.59705,1.5975,1.59665,1.5969,432000000.0
2009-02-23 15:00:00,1.59695,1.59695,1.5959,1.59635,393400000.0
2009-02-23 15:01:00,1.59635,1.59665,1.5962,1.59645,325200000.0
2009-02-23 15:02:00,1.5965,1.59745,1.5965,1.59655,374800000.0
2009-02-23 15:03:00,1.5966,1.59735,1.5966,1.59705,320800000.0
2009-02-23 15:04:00,1.59705,1.59775,1.597,1.5976,286600000.0
2009-02-23 15:05:00,1.59735,1.5978,1.59735,1.5977,174400000.0
2009-02-23 15:06:00,1.5977,1.59865,1.5975,1.59845,349600000.0
2009-02-23 15:07:00,1.59845,1.5987,1.59825,1.5984,264800000.0
2009-02-23 15:08:00,1.59845,1.5992,1.59835,1.5986,378400000.0
2009-02-23 15:09:00,1.5986,1.599,1.5985,1.59875,262800000.0
2009-02-23 15:10:00,1.59885,1.5995,1.5983,1.59935,298800000.0
2009-02-23 15:11:00,1.59945,1.59965,1.59915,1.59915,327600000.0
2009-02-23 15:12:00,1.5992,1.60125,1.59915,1.59965,498800000.0
2009-02-23 15:13:00,1.59965,1.60075,1.599,1.60075,415800000.0
2009-02-23 15:14:00,1.60085,1.60095,1.5995,1.60005,389800000.0
2009-02-23 15:15:00,1.6,1.60025,1.599,1.59935,303400000.0
2009-02-23 15:16:00,1.59935,1.60055,1.599,1.60055,365200000.0
2009-02-23 15:17:00,1.60055,1.6023,1.60035,1.6023,399000000.0
2009-02-23 15:18:00,1.6022,1.60255,1.60165,1.6019,301000000.0
2009-02-23 15:19:00,1.602,1.60245,1.6,1.60065,384400000.0
2009-02-23 15:20:00,1.60065,1.60305,1.60065,1.60305,442600000.0
2009-02-23 15:21:00,1.60295,1.60335,1.60225,1.6032,403200000.0
2009-02-23 15:22:00,1.60325,1.6037,1.60255,1.60285,338000000.0
2009-02-23 15:23:00,1.60285,1.60375,1.6021,1.60365,304400000.0
2009-02-23 15:24:00,1.6037,1.6037,1.60275,1.6032,306400000.0
2009-02-23 15:25:00,1.6032,1.60385,1.60315,1.60365,283000000.0
2009-02-23 15:26:00,1.60365,1.6045,1.6033,1.60365,354200000.0
2009-02-23 15:27:00,1.60375,1.6038,1.602,1.60205,495200000.0
2009-02-23 15:28:00,1.602,1.602,1.6011,1.60185,362600000.0
2009-02-23 15:29:00,1.60185,1.60215,1.6013,1.6013,238800000.0
2009-02-23 15:30:00,1.60135,1.605,1.60135,1.6048,377000000.0
2009-02-23 15:31:00,1.6048,1.60595,1.6036,1.6036,322800000.0
2009-02-23 15:32:00,1.6035,1.6057,1.6035,1.60535,330600000.0
2009-02-23 15:33:00,1.60525,1.6054,1.60315,1.60315,382600000.0
2009-02-23 15:34:00,1.60335,1.60355,1.60215,1.6024,399400000.0
2009-02-23 15:35:00,1.60235,1.60265,1.60155,1.6017,480600000.0
2009-02-23 15:36:00,1.6017,1.604,1.6017,1.604,310000000.0
2009-02-23 15:37:00,1.60425,1.60425,1.603,1.60355,332200000.0
2009-02-23 15:38:00,1.60365,1.60385,1.6017,1.60215,377200000.0
2009-02-23 15:39:00,1.60235,1.60255,1.6013,1.6015,406800000.0
2009-02-23 15:40:00,1.60165,1.6021,1.60055,1.60075,280600000.0
2009-02-23 15:41:00,1.60075,1.60135,1.6001,1.6011,356600000.0
2009-02-23 15:42:00,1.60105,1.60185,1.60105,1.60155,251600000.0
2009-02-23 15:43:00,1.60155,1.60175,1.60065,1.6007,412200000.0
2009-02-23 15:44:00,1.6009,1.6015,1.60015,1.6008,269600000.0
2009-02-23 15:45:00,1.60095,1.60135,1.60015,1.60085,299000000.0
2009-02-23 15:46:00,1.601,1.60175,1.60075,1.60125,320800000.0
2009-02-23 15:47:00,1.6012,1.60175,1.60075,1.6016,298400000.0
2009-02-23 15:48:00,1.6016,1.6019,1.60075,1.60095,418200000.0
2009-02-23 15:49:00,1.60095,1.6028,1.60095,1.60265,395400000.0
2009-02-23 15:50:00,1.6028,1.60355,1.6028,1.6032,338000000.0
2009-02-23 15:51:00,1.6032,1.60335,1.6023,1.6029,319400000.0
2009-02-23 15:52:00,1.60295,1.60295,1.6014,1.60165,447600000.0
2009-02-23 15:53:00,1.6017,1.6017,1.6002,1.60125,463400000.0
2009-02-23 15:54:00,1.6013,1.60165,1.60065,1.60125,528600000.0
2009-02-23 15:55:00,1.6013,1.6014,1.60095,1.60115,277200000.0
2009-02-23 15:56:00,1.60115,1.60125,1.6004,1.6009,279000000.0
2009-02-23 15:57:00,1.6009,1.6015,1.60085,1.60125,294400000.0
2009-02-23 15:58:00,1.60125,1.60175,1.5994,1.6,311800000.0
2009-02-23 15:59:00,1.60015,1.60035,1.5994,1.59955,210400000.0
2009-02-23 16:00:00,1.59945,1.60075,1.59945,1.6005,254000000.0
2009-02-23 16:01:00,1.6004,1.6005,1.59945,1.5995,279200000.0
2009-02-23 16:02:00,1.5995,1.59985,1.59945,1.5995,183600000.0
2009-02-23 16:03:00,1.5995,1.5995,1.59855,1.5989,161200000.0
2009-02-23 16:04:00,1.5989,1.59905,1.59865,1.599,339400000.0
2009-02-23 16:05:00,1.5989,1.5994,1.5989,1.5993,284200000.0
2009-02-23 16:06:00,1.5993,1.59955,1.59915,1.5992,340200000.0
2009-02-23 16:07:00,1.5992,1.5996,1.599,1.59915,336400000.0
2009-02-23 16:08:00,1.59915,1.59975,1.5984,1.59865,339800000.0
2009-02-23 16:09:00,1.59865,1.5987,1.5983,1.59835,358000000.0
2009-02-23 16:10:00,1.5984,1.5985,1.598,1.5981,277200000.0
2009-02-23 16:11:00,1.5981,1.5984,1.59765,1.59775,308800000.0
2009-02-23 16:12:00,1.59775,1.59775,1.59665,1.5967,309800000.0
2009-02-23 16:13:00,1.5967,1.59715,1.59645,1.597,317800000.0
2009-02-23 16:14:00,1.5971,1.5971,1.59565,1.59605,322200000.0
2009-02-23 16:15:00,1.5961,1.59655,1.5957,1.59655,346400000.0
2009-02-23 16:16:00,1.59645,1.59655,1.59405,1.5948,422000000.0
2009-02-23 16:17:00,1.5948,1.59555,1.5947,1.5951,400600000.0
2009-02-23 16:18:00,1.59485,1.5954,1.59485,1.5953,280000000.0
2009-02-23 16:19:00,1.59525,1.5957,1.59465,1.59545,301000000.0
2009-02-23 16:20:00,1.59545,1.59595,1.5952,1.59565,342800000.0
2009-02-23 16:21:00,1.59575,1.59575,1.5946,1.5946,181400000.0
2009-02-23 16:22:00,1.5946,1.59515,1.5934,1.59425,314600000.0
2009-02-23 16:23:00,1.59425,1.5945,1.5938,1.59435,319800000.0
2009-02-23 16:24:00,1.5944,1.59515,1.5943,1.5945,334400000.0
2009-02-23 16:25:00,1.5945,1.5952,1.59445,1.5948,352200000.0
2009-02-23 16:26:00,1.59485,1.59485,1.59435,1.5946,371600000.0
2009-02-23 16:27:00,1.5946,1.5951,1.59415,1.59445,372200000.0
2009-02-23 16:28:00,1.5944,1.5949,1.59435,1.59455,255600000.0
2009-02-23 16:29:00,1.5946,1.595,1.594,1.59475,311800000.0
2009-02-23 16:30:00,1.5949,1.59505,1.59415,1.5947,394000000.0
2009-02-23 16:31:00,1.5947,1.5952,1.59445,1.59445,352600000.0
2009-02-23 16:32:00,1.59455,1.5955,1.59455,1.59505,357600000.0
2009-02-23 16:33:00,1.59495,1.59525,1.5945,1.5947,400000000.0
2009-02-23 16:34:00,1.59465,1.59535,1.59465,1.59505,421200000.0
2009-02-23 16:35:00,1.59505,1.59525,1.59475,1.59525,453000000.0
2009-02-23 16:36:00,1.59515,1.5955,1.5947,1.59495,324400000.0
2009-02-23 16:37:00,1.59505,1.5954,1.59415,1.59485,438800000.0
2009-02-23 16:38:00,1.5948,1.59545,1.5947,1.595,425000000.0
2009-02-23 16:39:00,1.59505,1.5957,1.5949,1.5953,449400000.0
2009-02-23 16:40:00,1.5953,1.596,1.59485,1.5957,417600000.0
2009-02-23 16:41:00,1.59565,1.59625,1.59555,1.596,237800000.0
2009-02-23 16:42:00,1.5961,1.59615,1.59535,1.5956,214400000.0
2009-02-23 16:43:00,1.5957,1.59625,1.59525,1.5959,303800000.0
2009-02-23 16:44:00,1.59585,1.59635,1.59525,1.5955,321400000.0
2009-02-23 16:45:00,1.59555,1.59595,1.59555,1.59555,244200000.0
2009-02-23 16:46:00,1.5956,1.59585,1.5954,1.59555,321400000.0
2009-02-23 16:47:00,1.59555,1.59585,1.59485,1.5955,142400000.0
2009-02-23 16:48:00,1.5955,1.59605,1.59505,1.59605,363000000.0
2009-02-23 16:49:00,1.59595,1.5975,1.59575,1.59675,302800000.0
2009-02-23 16:50:00,1.59675,1.598,1.59675,1.59775,275200000.0
2009-02-23 16:51:00,1.5977,1.5977,1.5971,1.5977,138000000.0
2009-02-23 16:52:00,1.59775,1.59825,1.59705,1.5981,269200000.0
2009-02-23 16:53:00,1.5982,1.59825,1.5975,1.5978,380600000.0
2009-02-23 16:54:00,1.5978,1.5984,1.5978,1.5979,359400000.0
2009-02-23 16:55:00,1.5979,1.59855,1.5978,1.5983,384800000.0
2009-02-23 16:56:00,1.59825,1.59855,1.59775,1.59775,254800000.0
2009-02-23 16:57:00,1.59765,1.59785,1.5973,1.5978,330200000.0
2009-02-23 16:58:00,1.5979,1.59925,1.59775,1.59895,338800000.0
2009-02-23 16:59:00,1.59905,1.6,1.599,1.5999,363600000.0
2009-02-23 17:00:00,1.5998,1.5999,1.59795,1.5982,366200000.0
2009-02-23 17:01:00,1.5982,1.5989,1.5978,1.59845,382400000.0
2009-02-23 17:02:00,1.5985,1.5986,1.59805,1.5984,345600000.0
2009-02-23 17:03:00,1.59845,1.59845,1.5977,1.59805,412600000.0
2009-02-23 17:04:00,1.5979,1.59805,1.59725,1.59725,257200000.0
2009-02-23 17:05:00,1.5973,1.59735,1.59595,1.5964,336600000.0
2009-02-23 17:06:00,1.5963,1.5964,1.59505,1.59525,412800000.0
2009-02-23 17:07:00,1.59535,1.59675,1.59525,1.5959,358200000.0
2009-02-23 17:08:00,1.59605,1.59715,1.5955,1.597,295600000.0
2009-02-23 17:09:00,1.5969,1.5974,1.5966,1.59715,266000000.0
2009-02-23 17:10:00,1.59705,1.59705,1.5962,1.5967,345600000.0
2009-02-23 17:11:00,1.59665,1.5972,1.5954,1.5954,292000000.0
2009-02-23 17:12:00,1.5953,1.596,1.59505,1.5955,347200000.0
2009-02-23 17:13:00,1.5955,1.5959,1.5952,1.59585,319000000.0
2009-02-23 17:14:00,1.5958,1.5968,1.5957,1.5963,324800000.0
2009-02-23 17:15:00,1.59645,1.59655,1.59615,1.59645,278400000.0
2009-02-23 17:16:00,1.5966,1.5973,1.59645,1.59715,328800000.0
2009-02-23 17:17:00,1.59715,1.5978,1.597,1.59745,291800000.0
2009-02-23 17:18:00,1.5975,1.5975,1.5963,1.5966,348400000.0
2009-02-23 17:19:00,1.59675,1.597,1.5958,1.59585,240000000.0
2009-02-23 17:20:00,1.5959,1.5966,1.5959,1.5964,265600000.0
2009-02-23 17:21:00,1.5964,1.5966,1.5959,1.59605,273600000.0
2009-02-23 17:22:00,1.5961,1.59625,1.59505,1.59515,345600000.0
2009-02-23 17:23:00,1.59515,1.5954,1.5945,1.59465,341600000.0
2009-02-23 17:24:00,1.5946,1.59525,1.59435,1.59505,281400000.0
2009-02-23 17:25:00,1.5952,1.5958,1.59505,1.59545,361200000.0
2009-02-23 17:26:00,1.59545,1.59645,1.59505,1.5961,253200000.0
2009-02-23 17:27:00,1.59615,1.59705,1.5959,1.59675,326600000.0
2009-02-23 17:28:00,1.5968,1.59755,1.5966,1.59685,281400000.0
2009-02-23 17:29:00,1.5967,1.5973,1.5967,1.5972,189000000.0
2009-02-23 17:30:00,1.59715,1.5973,1.5961,1.5966,409800000.0
2009-02-23 17:31:00,1.5967,1.59675,1.595,1.59505,225900000.0
2009-02-23 17:32:00,1.5951,1.59565,1.5951,1.59525,335600000.0
2009-02-23 17:33:00,1.5952,1.59645,1.5952,1.5958,300600000.0
2009-02-23 17:34:00,1.5958,1.5958,1.59395,1.5944,330200000.0
2009-02-23 17:35:00,1.5944,1.5956,1.5937,1.5949,429800000.0
2009-02-23 17:36:00,1.59495,1.59495,1.5928,1.593,375200000.0
2009-02-23 17:37:00,1.593,1.59345,1.59225,1.59295,404600000.0
2009-02-23 17:38:00,1.59285,1.5937,1.59255,1.59365,353200000.0
2009-02-23 17:39:00,1.59375,1.5941,1.59335,1.5935,355400000.0
2009-02-23 17:40:00,1.5936,1.5951,1.5936,1.5948,297600000.0
2009-02-23 17:41:00,1.5947,1.59485,1.59345,1.5938,334200000.0
2009-02-23 17:42:00,1.59385,1.59405,1.5931,1.5936,366200000.0
2009-02-23 17:43:00,1.59375,1.59405,1.5931,1.59335,467800000.0
2009-02-23 17:44:00,1.5934,1.59345,1.59265,1.59345,280600000.0
2009-02-23 17:45:00,1.59345,1.59415,1.59295,1.5937,383600000.0
2009-02-23 17:46:00,1.5936,1.59405,1.5928,1.5929,295600000.0
2009-02-23 17:47:00,1.5929,1.5933,1.5924,1.5931,252000000.0
2009-02-23 17:48:00,1.5931,1.59335,1.59215,1.59245,380200000.0
2009-02-23 17:49:00,1.5924,1.59255,1.59165,1.5921,228600000.0
2009-02-23 17:50:00,1.5921,1.59295,1.59185,1.5922,351600000.0
2009-02-23 17:51:00,1.5922,1.5924,1.59155,1.59155,379800000.0
2009-02-23 17:52:00,1.59175,1.59305,1.59175,1.59285,367200000.0
2009-02-23 17:53:00,1.5929,1.59375,1.59285,1.59375,287000000.0
2009-02-23 17:54:00,1.5935,1.5935,1.5923,1.5934,311400000.0
2009-02-23 17:55:00,1.59335,1.59335,1.5926,1.5928,218400000.0
2009-02-23 17:56:00,1.5928,1.59335,1.5928,1.59325,185400000.0
2009-02-23 17:57:00,1.5933,1.5934,1.5929,1.59305,269000000.0
2009-02-23 17:58:00,1.593,1.5934,1.5923,1.5931,369400000.0
2009-02-23 17:59:00,1.59325,1.5943,1.5931,1.5935,347200000.0
2009-02-23 18:00:00,1.5937,1.5945,1.59325,1.5943,363200000.0
2009-02-23 18:01:00,1.59425,1.59465,1.5937,1.59445,288000000.0
2009-02-23 18:02:00,1.5946,1.5949,1.59415,1.5947,268200000.0
2009-02-23 18:03:00,1.5947,1.5948,1.59405,1.59425,218800000.0
2009-02-23 18:04:00,1.59435,1.59465,1.59375,1.5942,298000000.0
2009-02-23 18:05:00,1.59435,1.59485,1.5941,1.5942,259200000.0
2009-02-23 18:06:00,1.59445,1.59485,1.594,1.5942,169800000.0
2009-02-23 18:07:00,1.59425,1.5944,1.59385,1.59395,169800000.0
2009-02-23 18:08:00,1.59395,1.5941,1.59345,1.59405,289200000.0
2009-02-23 18:09:00,1.5942,1.595,1.5939,1.595,268600000.0
2009-02-23 18:10:00,1.59505,1.59515,1.5939,1.5939,325600000.0
2009-02-23 18:11:00,1.59405,1.59455,1.594,1.59425,263600000.0
2009-02-23 18:12:00,1.59415,1.5943,1.5939,1.5943,286200000.0
2009-02-23 18:13:00,1.5944,1.59455,1.5935,1.59385,325000000.0
2009-02-23 18:14:00,1.59385,1.59385,1.59315,1.5937,286400000.0
2009-02-23 18:15:00,1.5937,1.5949,1.5936,1.59475,444800000.0
2009-02-23 18:16:00,1.5948,1.5954,1.5937,1.59465,330600000.0
2009-02-23 18:17:00,1.59465,1.5947,1.59385,1.5947,188200000.0
2009-02-23 18:18:00,1.5949,1.59495,1.59355,1.59355,277000000.0
2009-02-23 18:19:00,1.59355,1.594,1.5928,1.5929,329000000.0
2009-02-23 18:20:00,1.59285,1.59355,1.5928,1.5934,202600000.0
2009-02-23 18:21:00,1.5934,1.5934,1.59245,1.59295,343800000.0
2009-02-23 18:22:00,1.5931,1.5931,1.5927,1.59285,204000000.0
2009-02-23 18:23:00,1.59275,1.59355,1.5927,1.59315,341800000.0
2009-02-23 18:24:00,1.59305,1.59385,1.59295,1.59325,288800000.0
2009-02-23 18:25:00,1.59325,1.5935,1.5931,1.59315,314600000.0
2009-02-23 18:26:00,1.59315,1.59335,1.5928,1.59295,303000000.0
2009-02-23 18:27:00,1.5931,1.5937,1.59255,1.59275,310200000.0
2009-02-23 18:28:00,1.59265,1.59285,1.5922,1.5925,170600000.0
2009-02-23 18:29:00,1.59245,1.5927,1.5922,1.5922,164400000.0
2009-02-23 18:30:00,1.59215,1.5923,1.59155,1.5917,190600000.0
2009-02-23 18:31:00,1.5916,1.59215,1.591,1.591,381600000.0
2009-02-23 18:32:00,1.5909,1.59115,1.5902,1.59095,368400000.0
2009-02-23 18:33:00,1.59105,1.59165,1.5905,1.59095,392200000.0
2009-02-23 18:34:00,1.59095,1.59145,1.5907,1.5914,279800000.0
2009-02-23 18:35:00,1.59155,1.59165,1.5904,1.5904,339000000.0
2009-02-23 18:36:00,1.59045,1.59115,1.5903,1.59055,235800000.0
2009-02-23 18:37:00,1.59035,1.5909,1.58955,1.5904,341800000.0
2009-02-23 18:38:00,1.5905,1.5908,1.59025,1.5903,166600000.0
2009-02-23 18:39:00,1.5902,1.5907,1.59,1.59065,358000000.0
2009-02-23 18:40:00,1.5906,1.5912,1.5904,1.59085,230400000.0
2009-02-23 18:41:00,1.5908,1.59145,1.5906,1.59085,226800000.0
2009-02-23 18:42:00,1.5908,1.5913,1.5904,1.5909,241200000.0
2009-02-23 18:43:00,1.59095,1.59115,1.5906,1.5911,290000000.0
2009-02-23 18:44:00,1.59115,1.59125,1.59,1.5906,253400000.0
2009-02-23 18:45:00,1.5906,1.5906,1.5899,1.58995,307200000.0
2009-02-23 18:46:00,1.58995,1.59115,1.58995,1.59065,421400000.0
2009-02-23 18:47:00,1.5908,1.59105,1.5903,1.59045,246200000.0
2009-02-23 18:48:00,1.5905,1.5911,1.5903,1.59105,199400000.0
2009-02-23 18:49:00,1.591,1.59155,1.59075,1.59115,370800000.0
2009-02-23 18:50:00,1.5912,1.59175,1.59115,1.5917,266000000.0
2009-02-23 18:51:00,1.5917,1.59225,1.5912,1.59225,414800000.0
2009-02-23 18:52:00,1.59225,1.5933,1.5918,1.59325,360400000.0
2009-02-23 18:53:00,1.5933,1.5935,1.5929,1.5933,311000000.0
2009-02-23 18:54:00,1.59325,1.5937,1.59285,1.59345,243200000.0
2009-02-23 18:55:00,1.59355,1.5942,1.5934,1.59415,224200000.0
2009-02-23 18:56:00,1.59415,1.59535,1.59415,1.5946,328000000.0
2009-02-23 18:57:00,1.5946,1.595,1.5945,1.5947,317600000.0
2009-02-23 18:58:00,1.59485,1.59505,1.5941,1.5946,276400000.0
2009-02-23 18:59:00,1.59445,1.5948,1.5941,1.59425,337000000.0
2009-02-23 19:00:00,1.59435,1.5957,1.5943,1.5957,378800000.0
2009-02-23 19:01:00,1.5958,1.59595,1.5949,1.59525,272600000.0
2009-02-23 19:02:00,1.5953,1.5953,1.59465,1.5948,233000000.0
2009-02-23 19:03:00,1.59465,1.59495,1.5938,1.5938,221200000.0
2009-02-23 19:04:00,1.59365,1.5944,1.5936,1.59395,233600000.0
2009-02-23 19:05:00,1.59395,1.59445,1.59375,1.59435,205800000.0
2009-02-23 19:06:00,1.59425,1.595,1.59375,1.59495,248800000.0
2009-02-23 19:07:00,1.595,1.5952,1.59365,1.59365,232600000.0
2009-02-23 19:08:00,1.59355,1.59415,1.59325,1.59375,184000000.0
2009-02-23 19:09:00,1.59385,1.5945,1.59355,1.59395,191400000.0
2009-02-23 19:10:00,1.59405,1.5943,1.59365,1.59365,157200000.0
2009-02-23 19:11:00,1.5936,1.5942,1.5934,1.59415,345000000.0
2009-02-23 19:12:00,1.59415,1.59485,1.59415,1.5947,247600000.0
2009-02-23 19:13:00,1.5947,1.59495,1.59405,1.59435,224600000.0
2009-02-23 19:14:00,1.5944,1.5957,1.59435,1.59545,357000000.0
2009-02-23 19:15:00,1.5955,1.5957,1.5946,1.59515,378400000.0
2009-02-23 19:16:00,1.59515,1.59545,1.5948,1.59525,356800000.0
2009-02-23 19:17:00,1.5951,1.59535,1.59455,1.5953,268600000.0
2009-02-23 19:18:00,1.59505,1.59635,1.59485,1.59565,334800000.0
2009-02-23 19:19:00,1.59555,1.5959,1.59525,1.5955,282000000.0
2009-02-23 19:20:00,1.5955,1.59605,1.59535,1.5958,279800000.0
2009-02-23 19:21:00,1.5958,1.5958,1.59525,1.5955,179000000.0
2009-02-23 19:22:00,1.59555,1.5962,1.59525,1.59555,248000000.0
2009-02-23 19:23:00,1.59545,1.59555,1.59435,1.5951,396800000.0
2009-02-23 19:24:00,1.59505,1.5955,1.59455,1.59505,340600000.0
2009-02-23 19:25:00,1.5952,1.59535,1.5927,1.5927,376200000.0
2009-02-23 19:26:00,1.5926,1.5935,1.5923,1.59325,275200000.0
2009-02-23 19:27:00,1.59345,1.59375,1.59315,1.59355,178400000.0
2009-02-23 19:28:00,1.5936,1.5939,1.59325,1.5936,299400000.0
2009-02-23 19:29:00,1.5935,1.5942,1.5933,1.59375,267600000.0
2009-02-23 19:30:00,1.59385,1.59415,1.59365,1.59395,308800000.0
2009-02-23 19:31:00,1.59405,1.59425,1.5932,1.59335,277400000.0
2009-02-23 19:32:00,1.5934,1.59415,1.59285,1.59415,287000000.0
2009-02-23 19:33:00,1.5942,1.59445,1.59365,1.5944,177000000.0
2009-02-23 19:34:00,1.59435,1.5944,1.59395,1.59405,211000000.0
2009-02-23 19:35:00,1.5941,1.59475,1.59395,1.5944,324000000.0
2009-02-23 19:36:00,1.5943,1.59465,1.5942,1.5945,235400000.0
2009-02-23 19:37:00,1.5944,1.5949,1.5941,1.59435,250600000.0
2009-02-23 19:38:00,1.5945,1.5946,1.59375,1.59395,321400000.0
2009-02-23 19:39:00,1.5941,1.59455,1.5941,1.5945,107600000.0
2009-02-23 19:40:00,1.5945,1.5947,1.59425,1.5946,144200000.0
2009-02-23 19:41:00,1.5946,1.59475,1.59415,1.5946,229800000.0
2009-02-23 19:42:00,1.59475,1.59475,1.59405,1.59455,314200000.0
2009-02-23 19:43:00,1.59455,1.5948,1.59425,1.5945,348600000.0
2009-02-23 19:44:00,1.59435,1.5945,1.5941,1.5943,158400000.0
2009-02-23 19:45:00,1.59425,1.59435,1.59395,1.59415,197200000.0
2009-02-23 19:46:00,1.59415,1.59415,1.593,1.5936,205200000.0
2009-02-23 19:47:00,1.5937,1.59405,1.59325,1.5934,398000000.0
2009-02-23 19:48:00,1.5933,1.5939,1.59265,1.59355,359000000.0
2009-02-23 19:49:00,1.59355,1.5937,1.59245,1.59305,412800000.0
2009-02-23 19:50:00,1.59305,1.59335,1.5929,1.59335,115400000.0
2009-02-23 19:51:00,1.59335,1.5939,1.59335,1.5939,148800000.0
2009-02-23 19:52:00,1.5939,1.594,1.59315,1.5933,166000000.0
2009-02-23 19:53:00,1.5933,1.5939,1.59315,1.5937,228600000.0
2009-02-23 19:54:00,1.59375,1.59375,1.59325,1.5934,254800000.0
2009-02-23 19:55:00,1.5935,1.59355,1.59285,1.59345,315200000.0
2009-02-23 19:56:00,1.5934,1.59345,1.59305,1.5934,270400000.0
2009-02-23 19:57:00,1.5934,1.59375,1.59295,1.59345,366200000.0
2009-02-23 19:58:00,1.5935,1.5936,1.5931,1.5936,219400000.0
2009-02-23 19:59:00,1.59365,1.59435,1.5936,1.59385,276000000.0
2009-02-23 20:00:00,1.5939,1.5941,1.59335,1.5941,287600000.0
2009-02-23 20:01:00,1.59415,1.595,1.5937,1.595,292600000.0
2009-02-23 20:02:00,1.59515,1.5953,1.59455,1.5949,356600000.0
2009-02-23 20:03:00,1.59465,1.5949,1.59425,1.59425,370000000.0
2009-02-23 20:04:00,1.59425,1.5949,1.59415,1.59445,324400000.0
2009-02-23 20:05:00,1.59445,1.59445,1.5929,1.59365,394400000.0
2009-02-23 20:06:00,1.5937,1.5945,1.59315,1.59425,439000000.0
2009-02-23 20:07:00,1.59425,1.59435,1.5939,1.594,288000000.0
2009-02-23 20:08:00,1.59385,1.594,1.5924,1.5931,402600000.0
2009-02-23 20:09:00,1.5931,1.59345,1.5925,1.593,213200000.0
2009-02-23 20:10:00,1.593,1.5932,1.59225,1.5925,332400000.0
2009-02-23 20:11:00,1.5925,1.59395,1.5922,1.59365,392000000.0
2009-02-23 20:12:00,1.5938,1.5943,1.59335,1.59415,323000000.0
2009-02-23 20:13:00,1.59415,1.59415,1.59375,1.59395,129000000.0
2009-02-23 20:14:00,1.594,1.5949,1.5939,1.5947,276200000.0
2009-02-23 20:15:00,1.5947,1.59505,1.59445,1.5946,285600000.0
2009-02-23 20:16:00,1.5949,1.5951,1.5946,1.59465,248400000.0
2009-02-23 20:17:00,1.59465,1.5949,1.5938,1.5943,227000000.0
2009-02-23 20:18:00,1.5943,1.5943,1.59345,1.59365,228800000.0
2009-02-23 20:19:00,1.59365,1.5937,1.5934,1.5936,201000000.0
2009-02-23 20:20:00,1.5935,1.5936,1.5932,1.59335,442400000.0
2009-02-23 20:21:00,1.59335,1.5935,1.593,1.5934,313600000.0
2009-02-23 20:22:00,1.5934,1.5938,1.59315,1.59325,225600000.0
2009-02-23 20:23:00,1.59325,1.59345,1.5927,1.59295,196800000.0
2009-02-23 20:24:00,1.59295,1.59345,1.5928,1.59305,136200000.0
2009-02-23 20:25:00,1.59295,1.5934,1.59295,1.59315,304800000.0
2009-02-23 20:26:00,1.59315,1.5933,1.5927,1.5929,279400000.0
2009-02-23 20:27:00,1.59305,1.5932,1.59145,1.59145,167400000.0
2009-02-23 20:28:00,1.59175,1.5929,1.5914,1.59245,331800000.0
2009-02-23 20:29:00,1.59245,1.5928,1.59225,1.5923,198600000.0
2009-02-23 20:30:00,1.5923,1.5929,1.5922,1.5928,311600000.0
2009-02-23 20:31:00,1.59275,1.5928,1.5922,1.59235,155800000.0
2009-02-23 20:32:00,1.59245,1.59245,1.59165,1.5917,307600000.0
2009-02-23 20:33:00,1.5918,1.59245,1.5917,1.5923,190000000.0
2009-02-23 20:34:00,1.5922,1.5925,1.59185,1.5925,158000000.0
2009-02-23 20:35:00,1.5925,1.59315,1.59245,1.59295,326000000.0
2009-02-23 20:36:00,1.59295,1.59315,1.5929,1.59305,289800000.0
2009-02-23 20:37:00,1.593,1.5934,1.59285,1.59325,239800000.0
2009-02-23 20:38:00,1.59335,1.59335,1.5927,1.5929,110200000.0
2009-02-23 20:39:00,1.5931,1.5935,1.5931,1.59335,224200000.0
2009-02-23 20:40:00,1.5934,1.59375,1.59225,1.59275,306000000.0
2009-02-23 20:41:00,1.59275,1.5933,1.59275,1.59275,214800000.0
2009-02-23 20:42:00,1.59285,1.593,1.59245,1.59265,297400000.0
2009-02-23 20:43:00,1.5926,1.5928,1.5922,1.59245,197600000.0
2009-02-23 20:44:00,1.5925,1.5931,1.5925,1.5927,216600000.0
2009-02-23 20:45:00,1.5927,1.5928,1.59185,1.59215,219800000.0
2009-02-23 20:46:00,1.59225,1.5923,1.5917,1.5919,158800000.0
2009-02-23 20:47:00,1.5919,1.5919,1.5909,1.59115,216400000.0
2009-02-23 20:48:00,1.59115,1.59145,1.59115,1.5913,148200000.0
2009-02-23 20:49:00,1.5913,1.59185,1.59075,1.59165,255800000.0
2009-02-23 20:50:00,1.59165,1.59255,1.5915,1.5922,319400000.0
2009-02-23 20:51:00,1.5921,1.59225,1.5907,1.59115,250400000.0
2009-02-23 20:52:00,1.59115,1.5918,1.591,1.59175,167200000.0
2009-02-23 20:53:00,1.5918,1.5921,1.5917,1.59175,160600000.0
2009-02-23 20:54:00,1.59175,1.5923,1.59165,1.5923,192000000.0
2009-02-23 20:55:00,1.5923,1.59265,1.59185,1.5922,263200000.0
2009-02-23 20:56:00,1.59235,1.59255,1.5917,1.59225,229000000.0
2009-02-23 20:57:00,1.5921,1.59215,1.59175,1.59195,166400000.0
2009-02-23 20:58:00,1.59185,1.59215,1.59135,1.59155,203000000.0
2009-02-23 20:59:00,1.59155,1.5923,1.59145,1.59215,235200000.0
2009-02-23 21:00:00,1.592,1.59225,1.5912,1.5913,242200000.0
2009-02-23 21:01:00,1.59135,1.59155,1.59085,1.5915,239200000.0
2009-02-23 21:02:00,1.5916,1.59185,1.5908,1.59085,261800000.0
2009-02-23 21:03:00,1.5908,1.591,1.59055,1.5909,205200000.0
2009-02-23 21:04:00,1.5909,1.591,1.59025,1.59055,317000000.0
2009-02-23 21:05:00,1.59055,1.5906,1.5903,1.59045,267000000.0
2009-02-23 21:06:00,1.5905,1.5909,1.59015,1.5904,270200000.0
2009-02-23 21:07:00,1.59025,1.5904,1.5896,1.59005,293200000.0
2009-02-23 21:08:00,1.59005,1.5905,1.59005,1.59045,175200000.0
2009-02-23 21:09:00,1.59055,1.59135,1.59055,1.59125,270800000.0
2009-02-23 21:10:00,1.59135,1.59135,1.59075,1.59095,270800000.0
2009-02-23 21:11:00,1.59095,1.59165,1.5909,1.59165,220400000.0
2009-02-23 21:12:00,1.59155,1.59165,1.5909,1.5913,186200000.0
2009-02-23 21:13:00,1.5913,1.59225,1.5913,1.5916,239400000.0
2009-02-23 21:14:00,1.5915,1.59185,1.5915,1.5915,61600000.0
2009-02-23 21:15:00,1.5916,1.59215,1.5915,1.59205,182000000.0
2009-02-23 21:16:00,1.59205,1.59295,1.5919,1.59225,305000000.0
2009-02-23 21:17:00,1.5922,1.59245,1.59065,1.59105,326000000.0
2009-02-23 21:18:00,1.591,1.5922,1.591,1.5922,164200000.0
2009-02-23 21:19:00,1.5922,1.5922,1.59125,1.5913,152400000.0
2009-02-23 21:20:00,1.59135,1.5914,1.591,1.5913,186800000.0
2009-02-23 21:21:00,1.59125,1.59165,1.59105,1.5914,93200000.0
2009-02-23 21:22:00,1.5914,1.5914,1.58985,1.5904,167000000.0
2009-02-23 21:23:00,1.5904,1.59055,1.5893,1.5904,248500000.0
2009-02-23 21:24:00,1.5904,1.59105,1.59025,1.5904,252400000.0
2009-02-23 21:25:00,1.5904,1.5905,1.59035,1.59035,282400000.0
2009-02-23 21:26:00,1.5904,1.5904,1.5904,1.5904,140800000.0
2009-02-23 21:27:00,1.5904,1.5908,1.59035,1.59065,251400000.0
2009-02-23 21:28:00,1.5906,1.5906,1.59035,1.5904,230400000.0
2009-02-23 21:29:00,1.5904,1.59065,1.59035,1.59055,168200000.0
2009-02-23 21:30:00,1.59055,1.5909,1.59035,1.5904,300800000.0
2009-02-23 21:31:00,1.5904,1.591,1.58965,1.5908,309800000.0
2009-02-23 21:32:00,1.59085,1.59095,1.59035,1.5904,264000000.0
2009-02-23 21:33:00,1.5904,1.59085,1.5891,1.58975,272400000.0
2009-02-23 21:34:00,1.58965,1.59055,1.5896,1.59045,266600000.0
2009-02-23 21:35:00,1.59045,1.5907,1.59025,1.59055,214200000.0
2009-02-23 21:36:00,1.59055,1.59135,1.5905,1.59095,246600000.0
2009-02-23 21:37:00,1.5911,1.5915,1.5909,1.59145,140600000.0
2009-02-23 21:38:00,1.59135,1.5915,1.59105,1.59135,186600000.0
2009-02-23 21:39:00,1.59135,1.59205,1.59135,1.5914,217600000.0
2009-02-23 21:40:00,1.59145,1.5919,1.5914,1.5915,203600000.0
2009-02-23 21:41:00,1.5916,1.5917,1.5913,1.5913,280400000.0
2009-02-23 21:42:00,1.5913,1.59205,1.5906,1.59145,353000000.0
2009-02-23 21:43:00,1.59155,1.5926,1.59035,1.5908,439800000.0
2009-02-23 21:44:00,1.59075,1.5909,1.59055,1.5908,213800000.0
2009-02-23 21:45:00,1.5908,1.59105,1.59,1.59,230600000.0
2009-02-23 21:46:00,1.5901,1.5911,1.5901,1.5902,196000000.0
2009-02-23 21:47:00,1.59025,1.59105,1.59005,1.59095,177000000.0
2009-02-23 21:48:00,1.591,1.59145,1.5906,1.591,202800000.0
2009-02-23 21:49:00,1.59105,1.5913,1.59055,1.59095,279400000.0
2009-02-23 21:50:00,1.59095,1.59125,1.59075,1.5909,222600000.0
2009-02-23 21:51:00,1.59095,1.59155,1.59085,1.59105,225600000.0
2009-02-23 21:52:00,1.59115,1.59235,1.591,1.5914,243000000.0
2009-02-23 21:53:00,1.5914,1.5916,1.59045,1.5909,319400000.0
2009-02-23 21:54:00,1.59105,1.5913,1.5905,1.59065,326000000.0
2009-02-23 21:55:00,1.5907,1.5912,1.5902,1.59055,282800000.0
2009-02-23 21:56:00,1.5907,1.59145,1.5901,1.59125,331000000.0
2009-02-23 21:57:00,1.5912,1.5912,1.59065,1.591,200200000.0
2009-02-23 21:58:00,1.591,1.5913,1.5906,1.5912,293000000.0
2009-02-23 21:59:00,1.5913,1.59175,1.5909,1.591,289600000.0
2009-02-23 22:00:00,1.5909,1.5912,1.58975,1.59075,396600000.0
2009-02-23 22:01:00,1.5909,1.591,1.59055,1.5907,248200000.0
2009-02-23 22:02:00,1.59065,1.5907,1.59,1.59055,266800000.0
2009-02-23 22:03:00,1.59055,1.5911,1.5904,1.59065,229200000.0
2009-02-23 22:04:00,1.5908,1.5912,1.59065,1.59115,157800000.0
2009-02-23 22:05:00,1.5912,1.5913,1.5906,1.5912,287000000.0
2009-02-23 22:06:00,1.5913,1.59165,1.59075,1.59145,218200000.0
2009-02-23 22:07:00,1.5914,1.5914,1.5906,1.59085,210200000.0
2009-02-23 22:08:00,1.59095,1.59145,1.5909,1.59125,146400000.0
2009-02-23 22:09:00,1.5913,1.5917,1.5911,1.59135,226400000.0
2009-02-23 22:10:00,1.5913,1.59165,1.5908,1.5913,249800000.0
2009-02-23 22:11:00,1.5913,1.5923,1.5913,1.59215,198800000.0
2009-02-23 22:12:00,1.5921,1.5926,1.5919,1.5924,202200000.0
2009-02-23 22:13:00,1.59235,1.59285,1.5921,1.59225,219200000.0
2009-02-23 22:14:00,1.5922,1.5922,1.59085,1.59105,197400000.0
2009-02-23 22:15:00,1.59105,1.59235,1.5902,1.59235,313800000.0
2009-02-23 22:16:00,1.59225,1.5923,1.59145,1.59175,136800000.0
2009-02-23 22:17:00,1.5917,1.5922,1.5909,1.5909,181000000.0
2009-02-23 22:18:00,1.59105,1.59135,1.59105,1.59135,124600000.0
2009-02-23 22:19:00,1.59135,1.59165,1.5912,1.59155,112200000.0
2009-02-23 22:20:00,1.59155,1.59165,1.59075,1.59075,175800000.0
2009-02-23 22:21:00,1.59075,1.59175,1.5906,1.5916,102800000.0
2009-02-23 22:22:00,1.5916,1.5916,1.59115,1.59125,74200000.0
2009-02-23 22:23:00,1.59125,1.59135,1.59085,1.59105,218600000.0
2009-02-23 22:24:00,1.5912,1.59205,1.59075,1.59165,324400000.0
2009-02-23 22:25:00,1.59165,1.59175,1.59125,1.59175,178800000.0
2009-02-23 22:26:00,1.5918,1.59265,1.59145,1.5922,325000000.0
2009-02-23 22:27:00,1.5923,1.59235,1.59175,1.592,242800000.0
2009-02-23 22:28:00,1.592,1.5921,1.59135,1.5921,202200000.0
2009-02-23 22:29:00,1.5921,1.59215,1.591,1.59165,245100000.0
2009-02-23 22:30:00,1.5914,1.59205,1.59135,1.5915,243000000.0
2009-02-23 22:31:00,1.5915,1.5919,1.5904,1.59085,304000000.0
2009-02-23 22:32:00,1.59085,1.59135,1.59035,1.5908,441000000.0
2009-02-23 22:33:00,1.5909,1.5912,1.59035,1.591,336000000.0
2009-02-23 22:34:00,1.591,1.5911,1.58985,1.5903,282800000.0
2009-02-23 22:35:00,1.5903,1.5908,1.5894,1.59005,325200000.0
2009-02-23 22:36:00,1.58995,1.58995,1.5889,1.58935,310200000.0
2009-02-23 22:37:00,1.58935,1.58975,1.58895,1.58975,256800000.0
2009-02-23 22:38:00,1.58975,1.5902,1.589,1.58955,380200000.0
2009-02-23 22:39:00,1.58945,1.5898,1.58935,1.5896,191000000.0
2009-02-23 22:40:00,1.58955,1.5908,1.58915,1.5897,415200000.0
2009-02-23 22:41:00,1.58955,1.58955,1.58885,1.58885,145400000.0
2009-02-23 22:42:00,1.58895,1.58895,1.58875,1.5888,147400000.0
2009-02-23 22:43:00,1.5887,1.5894,1.5887,1.58915,256400000.0
2009-02-23 22:44:00,1.58925,1.58975,1.5887,1.5891,221800000.0
2009-02-23 22:45:00,1.5891,1.58995,1.5891,1.5892,262800000.0
2009-02-23 22:46:00,1.5892,1.58935,1.58835,1.58895,106600000.0
2009-02-23 22:47:00,1.589,1.5891,1.58715,1.5886,467600000.0
2009-02-23 22:48:00,1.5886,1.58895,1.58775,1.5882,166200000.0
2009-02-23 22:49:00,1.58825,1.58845,1.588,1.58835,265200000.0
2009-02-23 22:50:00,1.58835,1.58905,1.5881,1.58855,117400000.0
2009-02-23 22:51:00,1.58845,1.5893,1.5884,1.58925,133600000.0
2009-02-23 22:52:00,1.589,1.5891,1.5878,1.58795,198000000.0
2009-02-23 22:53:00,1.5881,1.5883,1.5876,1.5881,202200000.0
2009-02-23 22:54:00,1.58825,1.58915,1.588,1.5886,189000000.0
2009-02-23 22:55:00,1.5887,1.5888,1.58715,1.58735,230800000.0
2009-02-23 22:56:00,1.58745,1.5877,1.5869,1.5877,280400000.0
2009-02-23 22:57:00,1.58765,1.58895,1.58765,1.58895,170600000.0
2009-02-23 22:58:00,1.58895,1.58895,1.58775,1.58805,164400000.0
2009-02-23 22:59:00,1.58805,1.58905,1.58795,1.58885,105800000.0
2009-02-23 23:00:00,1.5889,1.589,1.58835,1.58855,52800000.0
2009-02-23 23:01:00,1.5885,1.5886,1.5879,1.58825,44000000.0
2009-02-23 23:02:00,1.5883,1.58855,1.5882,1.58855,28400000.0
2009-02-23 23:03:00,1.58855,1.58855,1.58845,1.58845,11000000.0
2009-02-23 23:04:00,1.5885,1.5887,1.5884,1.5885,21600000.0
2009-02-23 23:05:00,1.5885,1.5888,1.5881,1.58875,68000000.0
2009-02-23 23:06:00,1.5888,1.5888,1.5883,1.5883,30600000.0
2009-02-23 23:07:00,1.58835,1.58855,1.58745,1.58795,54000000.0
2009-02-23 23:08:00,1.5879,1.5883,1.58765,1.58765,72800000.0
2009-02-23 23:09:00,1.5877,1.588,1.5876,1.588,61200000.0
2009-02-23 23:10:00,1.5881,1.5881,1.58745,1.5878,119000000.0
2009-02-23 23:11:00,1.5877,1.58845,1.5876,1.5878,107800000.0
2009-02-23 23:12:00,1.58785,1.5889,1.5878,1.58885,229800000.0
2009-02-23 23:13:00,1.58885,1.58965,1.5887,1.58915,95200000.0
2009-02-23 23:14:00,1.58925,1.58945,1.5891,1.5894,47600000.0
2009-02-23 23:15:00,1.5894,1.5895,1.5888,1.5888,30400000.0
2009-02-23 23:16:00,1.58895,1.58925,1.5889,1.5891,39200000.0
2009-02-23 23:17:00,1.58915,1.5893,1.58855,1.58875,134400000.0
2009-02-23 23:18:00,1.58875,1.5888,1.58795,1.5885,56400000.0
2009-02-23 23:19:00,1.5885,1.589,1.58825,1.5883,74200000.0
2009-02-23 23:20:00,1.58835,1.58835,1.58735,1.5875,132800000.0
2009-02-23 23:21:00,1.5874,1.5877,1.5865,1.58695,144600000.0
2009-02-23 23:22:00,1.587,1.5874,1.58685,1.587,133600000.0
2009-02-23 23:23:00,1.58715,1.58785,1.58695,1.587,114800000.0
2009-02-23 23:24:00,1.58705,1.58735,1.587,1.58735,54200000.0
2009-02-23 23:25:00,1.58745,1.58765,1.58725,1.58745,40000000.0
2009-02-23 23:26:00,1.58745,1.58805,1.5871,1.5873,143600000.0
2009-02-23 23:27:00,1.58745,1.58755,1.5871,1.5873,53400000.0
2009-02-23 23:28:00,1.58735,1.5877,1.58735,1.58755,61000000.0
2009-02-23 23:29:00,1.58745,1.5875,1.58725,1.5875,48600000.0
2009-02-23 23:30:00,1.5875,1.5876,1.5875,1.5876,10000000.0
2009-02-23 23:31:00,1.58755,1.5876,1.5873,1.5874,49600000.0
2009-02-23 23:32:00,1.5874,1.58765,1.5871,1.58735,68800000.0
2009-02-23 23:33:00,1.5874,1.5877,1.5874,1.58765,32400000.0
2009-02-23 23:34:00,1.5874,1.58795,1.5874,1.5875,122000000.0
2009-02-23 23:35:00,1.5875,1.58795,1.5875,1.58795,18200000.0
2009-02-23 23:36:00,1.5881,1.5881,1.58745,1.58785,143600000.0
2009-02-23 23:37:00,1.58785,1.58785,1.5872,1.58735,85200000.0
2009-02-23 23:38:00,1.5874,1.5875,1.58735,1.5874,30800000.0
2009-02-23 23:39:00,1.58745,1.5878,1.5874,1.58775,68800000.0
2009-02-23 23:40:00,1.58785,1.58785,1.58725,1.5874,97000000.0
2009-02-23 23:41:00,1.58745,1.58775,1.5874,1.5877,92200000.0
2009-02-23 23:42:00,1.58765,1.5878,1.58735,1.5875,46600000.0
2009-02-23 23:43:00,1.58725,1.58795,1.58725,1.5874,64200000.0
2009-02-23 23:44:00,1.58755,1.58755,1.58755,1.58755,3800000.0
2009-02-23 23:45:00,1.58755,1.5878,1.5873,1.58765,114800000.0
2009-02-23 23:46:00,1.5877,1.5877,1.5875,1.5876,22000000.0
2009-02-23 23:47:00,1.5876,1.58785,1.58745,1.5876,44800000.0
2009-02-23 23:48:00,1.5876,1.5876,1.58745,1.5876,18400000.0
2009-02-23 23:49:00,1.58765,1.5879,1.58755,1.5876,56400000.0
2009-02-23 23:50:00,1.5875,1.58765,1.5875,1.5876,26600000.0
2009-02-23 23:51:00,1.58755,1.5879,1.58755,1.5877,123000000.0
2009-02-23 23:52:00,1.58745,1.58825,1.5874,1.5875,169400000.0
2009-02-23 23:53:00,1.5875,1.5875,1.58725,1.58725,26600000.0
2009-02-23 23:54:00,1.5873,1.58785,1.5862,1.5862,97600000.0
2009-02-23 23:55:00,1.58685,1.5869,1.58605,1.5866,160600000.0
2009-02-23 23:56:00,1.5866,1.5867,1.5866,1.58665,54800000.0
2009-02-23 23:57:00,1.58665,1.58725,1.58665,1.58715,141400000.0
2009-02-23 23:58:00,1.58715,1.58745,1.5861,1.5863,105000000.0
2009-02-23 23:59:00,1.58625,1.58685,1.58625,1.5867,81400000.0
2009-02-24 00:00:00,1.58655,1.58665,1.58645,1.5865,28800000.0
2009-02-24 00:01:00,1.58655,1.5868,1.5865,1.58655,31200000.0
2009-02-24 00:02:00,1.58655,1.58655,1.58635,1.58645,70600000.0
2009-02-24 00:03:00,1.58645,1.5866,1.5864,1.5866,37200000.0
2009-02-24 00:04:00,1.58665,1.58705,1.58665,1.58705,55000000.0
2009-02-24 00:05:00,1.58705,1.58725,1.587,1.5871,54000000.0
2009-02-24 00:06:00,1.58715,1.5873,1.58715,1.58725,41200000.0
2009-02-24 00:07:00,1.5871,1.5871,1.5869,1.587,30000000.0
2009-02-24 00:08:00,1.587,1.58705,1.58665,1.58675,68000000.0
2009-02-24 00:09:00,1.58685,1.5871,1.58685,1.5871,56600000.0
2009-02-24 00:10:00,1.58715,1.5876,1.58715,1.5876,68400000.0
2009-02-24 00:11:00,1.58765,1.58835,1.58765,1.58835,11600000.0
2009-02-24 00:12:00,1.5875,1.5882,1.5874,1.5874,18600000.0
2009-02-24 00:13:00,1.5875,1.5875,1.58655,1.58655,17600000.0
2009-02-24 00:14:00,1.5865,1.58725,1.5865,1.58725,5800000.0
2009-02-24 00:15:00,1.587,1.58805,1.587,1.58765,30800000.0
2009-02-24 00:16:00,1.58765,1.5877,1.58765,1.5877,9200000.0
2009-02-24 00:17:00,1.58775,1.5883,1.58775,1.5883,37400000.0
2009-02-24 00:18:00,1.58835,1.58895,1.58835,1.5884,80400000.0
2009-02-24 00:19:00,1.5885,1.589,1.58835,1.58875,37400000.0
2009-02-24 00:20:00,1.5886,1.5886,1.58825,1.58835,65000000.0
2009-02-24 00:21:00,1.5885,1.5888,1.58845,1.5888,58000000.0
2009-02-24 00:22:00,1.5888,1.5888,1.5887,1.5887,12400000.0
2009-02-24 00:23:00,1.58875,1.58885,1.58855,1.58875,47200000.0
2009-02-24 00:24:00,1.5888,1.5888,1.5888,1.5888,1000000.0
2009-02-24 00:25:00,1.5887,1.5887,1.5887,1.5887,55600000.0
2009-02-24 00:26:00,1.5887,1.58885,1.5887,1.5888,14800000.0
2009-02-24 00:27:00,1.5889,1.5889,1.5889,1.5889,4800000.0
2009-02-24 00:28:00,1.589,1.5895,1.589,1.5895,31000000.0
2009-02-24 00:29:00,1.5891,1.58945,1.589,1.589,16400000.0
2009-02-24 00:30:00,1.5891,1.58935,1.589,1.589,47800000.0
2009-02-24 00:31:00,1.58905,1.58905,1.589,1.589,11400000.0
2009-02-24 00:32:00,1.589,1.58905,1.58885,1.58895,31200000.0
2009-02-24 00:33:00,1.58885,1.58895,1.5884,1.5887,122200000.0
2009-02-24 00:34:00,1.5887,1.5887,1.5881,1.5882,128400000.0
2009-02-24 00:35:00,1.5882,1.5886,1.58805,1.5884,110800000.0
2009-02-24 00:36:00,1.5885,1.5885,1.58825,1.58825,22400000.0
2009-02-24 00:37:00,1.58825,1.5883,1.58765,1.5878,111600000.0
2009-02-24 00:38:00,1.58775,1.5879,1.58765,1.5877,65600000.0
2009-02-24 00:39:00,1.58775,1.588,1.5876,1.588,66200000.0
2009-02-24 00:40:00,1.5881,1.58825,1.5879,1.58825,53000000.0
2009-02-24 00:41:00,1.5883,1.5883,1.58805,1.5881,63600000.0
2009-02-24 00:42:00,1.58805,1.58815,1.58805,1.5881,29600000.0
2009-02-24 00:43:00,1.588,1.588,1.58775,1.588,84400000.0
2009-02-24 00:44:00,1.588,1.588,1.58725,1.58755,116600000.0
2009-02-24 00:45:00,1.58745,1.5876,1.5871,1.58745,187400000.0
2009-02-24 00:46:00,1.5875,1.58755,1.58735,1.58755,18000000.0
2009-02-24 00:47:00,1.5877,1.5877,1.58705,1.58755,48800000.0
2009-02-24 00:48:00,1.58755,1.58765,1.58735,1.58735,33600000.0
2009-02-24 00:49:00,1.58815,1.58835,1.58815,1.58835,20800000.0
2009-02-24 00:50:00,1.5884,1.5885,1.58775,1.58795,16400000.0
2009-02-24 00:51:00,1.5881,1.5882,1.5881,1.5882,2600000.0
2009-02-24 00:52:00,1.5882,1.58825,1.58785,1.5881,34600000.0
2009-02-24 00:53:00,1.58825,1.5883,1.58615,1.5883,33600000.0
2009-02-24 00:54:00,1.58855,1.5888,1.58855,1.5887,34200000.0
2009-02-24 00:55:00,1.5887,1.5887,1.5884,1.58845,33400000.0
2009-02-24 00:56:00,1.5885,1.58875,1.5885,1.5887,22600000.0
2009-02-24 00:57:00,1.58875,1.58905,1.5884,1.58875,102800000.0
2009-02-24 00:58:00,1.5887,1.589,1.5887,1.58875,28000000.0
2009-02-24 00:59:00,1.5888,1.5897,1.58875,1.58955,90800000.0
2009-02-24 01:00:00,1.58955,1.58965,1.5886,1.5891,158800000.0
2009-02-24 01:01:00,1.589,1.589,1.58825,1.5887,156600000.0
2009-02-24 01:02:00,1.58835,1.5887,1.5883,1.5887,28200000.0
2009-02-24 01:03:00,1.58885,1.5892,1.58885,1.5891,34200000.0
2009-02-24 01:04:00,1.58915,1.58915,1.58905,1.58905,26600000.0
2009-02-24 01:05:00,1.58915,1.5893,1.5891,1.58925,19000000.0
2009-02-24 01:06:00,1.5893,1.5893,1.58895,1.58895,30400000.0
2009-02-24 01:07:00,1.58895,1.58895,1.58835,1.58835,23800000.0
2009-02-24 01:08:00,1.5884,1.5884,1.5884,1.5884,9200000.0
2009-02-24 01:09:00,1.58845,1.5888,1.5884,1.58865,60000000.0
2009-02-24 01:10:00,1.5886,1.58875,1.5886,1.5887,58200000.0
2009-02-24 01:11:00,1.5887,1.5888,1.58865,1.5888,33000000.0
2009-02-24 01:12:00,1.58875,1.5888,1.5887,1.5887,16200000.0
2009-02-24 01:13:00,1.5887,1.5887,1.5887,1.5887,4600000.0
2009-02-24 01:14:00,1.5853,1.58555,1.58528,1.58545,15200000.0
2009-02-24 01:15:00,1.58865,1.58865,1.5886,1.58865,15200000.0
2009-02-24 01:16:00,1.5887,1.58885,1.5887,1.5887,37400000.0
2009-02-24 01:17:00,1.58885,1.58895,1.58885,1.58895,32000000.0
2009-02-24 01:18:00,1.58445,1.58495,1.58445,1.58495,28600000.0
2009-02-24 01:19:00,1.5891,1.58925,1.5891,1.5891,28600000.0
2009-02-24 01:20:00,1.5892,1.58925,1.58875,1.5889,35800000.0
2009-02-24 01:21:00,1.58895,1.58895,1.58895,1.58895,13000000.0
2009-02-24 01:22:00,1.589,1.589,1.58845,1.58855,119600000.0
2009-02-24 01:23:00,1.5886,1.5886,1.5877,1.58815,176400000.0
2009-02-24 01:24:00,1.58825,1.58835,1.5881,1.5881,77400000.0
2009-02-24 01:25:00,1.58825,1.5884,1.58815,1.5883,63400000.0
2009-02-24 01:26:00,1.58835,1.5886,1.58835,1.58845,102800000.0
2009-02-24 01:27:00,1.58855,1.5888,1.58855,1.5887,55000000.0
2009-02-24 01:28:00,1.58875,1.58875,1.5885,1.5885,22400000.0
2009-02-24 01:29:00,1.58865,1.58865,1.5886,1.5886,7600000.0
2009-02-24 01:30:00,1.5886,1.5886,1.58835,1.5885,34200000.0
2009-02-24 01:31:00,1.5884,1.5884,1.58775,1.5881,39000000.0
2009-02-24 01:32:00,1.5881,1.5881,1.5878,1.5878,20800000.0
2009-02-24 01:33:00,1.5879,1.588,1.58785,1.58785,34400000.0
2009-02-24 01:34:00,1.58785,1.5879,1.58785,1.5879,29600000.0
2009-02-24 01:35:00,1.588,1.5881,1.58775,1.58775,31000000.0
2009-02-24 01:36:00,1.58785,1.58785,1.58775,1.58775,23600000.0
2009-02-24 01:37:00,1.5877,1.58775,1.5876,1.5876,24400000.0
2009-02-24 01:38:00,1.58775,1.58785,1.5876,1.58785,54400000.0
2009-02-24 01:39:00,1.588,1.588,1.5877,1.58785,62800000.0
2009-02-24 01:40:00,1.5879,1.588,1.58765,1.58785,27400000.0
2009-02-24 01:41:00,1.5879,1.58805,1.58765,1.58785,14600000.0
2009-02-24 01:42:00,1.5879,1.58805,1.58765,1.58785,48800000.0
2009-02-24 01:43:00,1.58775,1.58785,1.58735,1.5876,49200000.0
2009-02-24 01:44:00,1.58755,1.58755,1.58755,1.58755,1000000.0
2009-02-24 01:45:00,1.5875,1.5876,1.5873,1.5874,11400000.0
2009-02-24 01:46:00,1.5875,1.58805,1.58735,1.58805,50600000.0
2009-02-24 01:47:00,1.58795,1.5882,1.58795,1.5882,25200000.0
2009-02-24 01:48:00,1.58835,1.5886,1.5883,1.5886,14800000.0
2009-02-24 01:49:00,1.5886,1.58905,1.5886,1.5887,30600000.0
2009-02-24 01:50:00,1.5888,1.5888,1.5874,1.58765,88600000.0
2009-02-24 01:51:00,1.58775,1.58835,1.58775,1.5882,57000000.0
2009-02-24 01:52:00,1.58815,1.58815,1.5878,1.588,112000000.0
2009-02-24 01:53:00,1.588,1.588,1.58515,1.5853,113600000.0
2009-02-24 01:54:00,1.5854,1.5856,1.58455,1.58455,97600000.0
2009-02-24 01:55:00,1.58465,1.5865,1.58465,1.58625,355600000.0
2009-02-24 01:56:00,1.58625,1.58625,1.5851,1.5852,174800000.0
2009-02-24 01:57:00,1.58525,1.5857,1.58485,1.5853,256800000.0
2009-02-24 01:58:00,1.5853,1.58555,1.58385,1.5842,412200000.0
2009-02-24 01:59:00,1.58415,1.5849,1.58415,1.58445,573000000.0
2009-02-24 02:00:00,1.58485,1.5856,1.58465,1.58505,493000000.0
2009-02-24 02:01:00,1.5852,1.586,1.5852,1.5856,602800000.0
2009-02-24 02:02:00,1.58565,1.5867,1.5855,1.58655,581600000.0
2009-02-24 02:03:00,1.58655,1.58655,1.58595,1.58605,115600000.0
2009-02-24 02:04:00,1.5861,1.5865,1.5855,1.58635,214800000.0
2009-02-24 02:05:00,1.58635,1.58675,1.58635,1.5866,40000000.0
2009-02-24 02:06:00,1.58675,1.58685,1.5861,1.5861,53800000.0
2009-02-24 02:07:00,1.5861,1.5861,1.586,1.586,23000000.0
2009-02-24 02:08:00,1.5861,1.5861,1.58575,1.58575,16000000.0
2009-02-24 02:09:00,1.58575,1.5859,1.5848,1.58565,202600000.0
2009-02-24 02:10:00,1.58565,1.5859,1.58475,1.58475,97000000.0
2009-02-24 02:11:00,1.58485,1.58495,1.5845,1.5847,192000000.0
2009-02-24 02:12:00,1.5848,1.58555,1.58475,1.5855,81800000.0
2009-02-24 02:13:00,1.58555,1.5861,1.5855,1.5859,140600000.0
2009-02-24 02:14:00,1.5859,1.586,1.58575,1.5859,95000000.0
2009-02-24 02:15:00,1.58595,1.58645,1.58595,1.586,90400000.0
2009-02-24 02:16:00,1.586,1.5865,1.58575,1.586,336800000.0
2009-02-24 02:17:00,1.58605,1.58605,1.58485,1.58495,224200000.0
2009-02-24 02:18:00,1.58485,1.58535,1.58485,1.58535,140600000.0
2009-02-24 02:19:00,1.58545,1.5859,1.58545,1.58575,127400000.0
2009-02-24 02:20:00,1.58575,1.5863,1.5853,1.58575,232800000.0
2009-02-24 02:21:00,1.58575,1.58615,1.58555,1.586,117200000.0
2009-02-24 02:22:00,1.5859,1.58615,1.5859,1.5859,72200000.0
2009-02-24 02:23:00,1.58595,1.5862,1.58555,1.58605,110800000.0
2009-02-24 02:24:00,1.5861,1.58685,1.5859,1.58665,118400000.0
2009-02-24 02:25:00,1.5866,1.587,1.5866,1.587,159400000.0
2009-02-24 02:26:00,1.58695,1.58695,1.5865,1.5866,115800000.0
2009-02-24 02:27:00,1.5867,1.58685,1.586,1.5866,185400000.0
2009-02-24 02:28:00,1.58675,1.5868,1.58635,1.58665,102200000.0
2009-02-24 02:29:00,1.5867,1.5867,1.5865,1.58665,62400000.0
2009-02-24 02:30:00,1.58665,1.58705,1.58665,1.58695,116800000.0
2009-02-24 02:31:00,1.58695,1.58705,1.5866,1.58705,48000000.0
2009-02-24 02:32:00,1.58695,1.587,1.5869,1.5869,52200000.0
2009-02-24 02:33:00,1.58695,1.5877,1.58695,1.5877,104000000.0
2009-02-24 02:34:00,1.58765,1.58805,1.58745,1.58755,256200000.0
2009-02-24 02:35:00,1.5876,1.5877,1.5874,1.58765,112400000.0
2009-02-24 02:36:00,1.5876,1.5881,1.5871,1.58765,171200000.0
2009-02-24 02:37:00,1.58795,1.58815,1.5877,1.58795,87200000.0
2009-02-24 02:38:00,1.5879,1.588,1.58765,1.58765,115200000.0
2009-02-24 02:39:00,1.58765,1.5877,1.5866,1.5866,202800000.0
2009-02-24 02:40:00,1.5866,1.5875,1.58655,1.58745,134800000.0
2009-02-24 02:41:00,1.5875,1.5875,1.58655,1.58665,65000000.0
2009-02-24 02:42:00,1.5867,1.5867,1.58595,1.5861,236600000.0
2009-02-24 02:43:00,1.58625,1.58645,1.58625,1.5863,102000000.0
2009-02-24 02:44:00,1.5864,1.5865,1.5862,1.5865,41800000.0
2009-02-24 02:45:00,1.58645,1.58645,1.58605,1.58625,110200000.0
2009-02-24 02:46:00,1.58615,1.58635,1.58605,1.58625,129800000.0
2009-02-24 02:47:00,1.58635,1.58635,1.58595,1.58605,95800000.0
2009-02-24 02:48:00,1.586,1.5862,1.58575,1.5862,76000000.0
2009-02-24 02:49:00,1.58615,1.5863,1.5861,1.58615,69400000.0
2009-02-24 02:50:00,1.58615,1.5862,1.58595,1.5861,38000000.0
2009-02-24 02:51:00,1.5861,1.58705,1.5861,1.58675,112800000.0
2009-02-24 02:52:00,1.5867,1.58735,1.5867,1.58735,141400000.0
2009-02-24 02:53:00,1.5875,1.58765,1.58655,1.5871,218600000.0
2009-02-24 02:54:00,1.58715,1.58735,1.58635,1.58635,150200000.0
2009-02-24 02:55:00,1.5864,1.5872,1.5864,1.58715,203200000.0
2009-02-24 02:56:00,1.5871,1.5871,1.5869,1.5869,30400000.0
2009-02-24 02:57:00,1.58685,1.58695,1.58665,1.58695,91200000.0
2009-02-24 02:58:00,1.58685,1.588,1.58665,1.588,130000000.0
2009-02-24 02:59:00,1.5879,1.58845,1.5877,1.5884,198600000.0
2009-02-24 03:00:00,1.5883,1.5884,1.5879,1.58805,125600000.0
2009-02-24 03:01:00,1.588,1.588,1.58755,1.58755,84200000.0
2009-02-24 03:02:00,1.58755,1.58775,1.5875,1.5877,27400000.0
2009-02-24 03:03:00,1.5876,1.58775,1.58755,1.5877,48800000.0
2009-02-24 03:04:00,1.58775,1.58775,1.58745,1.58745,35000000.0
2009-02-24 03:05:00,1.5875,1.58785,1.58745,1.5878,69200000.0
2009-02-24 03:06:00,1.58785,1.5885,1.58785,1.5884,41800000.0
2009-02-24 03:07:00,1.5885,1.58905,1.5881,1.589,158000000.0
2009-02-24 03:08:00,1.5889,1.5894,1.58845,1.58925,193700000.0
2009-02-24 03:09:00,1.58935,1.58935,1.58825,1.58825,165900000.0
2009-02-24 03:10:00,1.58835,1.5887,1.5881,1.58855,281600000.0
2009-02-24 03:11:00,1.5885,1.5888,1.5883,1.58855,147200000.0
2009-02-24 03:12:00,1.58845,1.5885,1.5881,1.58825,108000000.0
2009-02-24 03:13:00,1.5883,1.5886,1.5883,1.5886,26600000.0
2009-02-24 03:14:00,1.5887,1.5894,1.5887,1.58905,226000000.0
2009-02-24 03:15:00,1.5891,1.58915,1.5889,1.5889,106400000.0
2009-02-24 03:16:00,1.58885,1.58935,1.58855,1.5888,215400000.0
2009-02-24 03:17:00,1.58875,1.58895,1.58765,1.58785,217000000.0
2009-02-24 03:18:00,1.5877,1.58775,1.58735,1.5877,123600000.0
2009-02-24 03:19:00,1.58765,1.58775,1.5871,1.58765,140400000.0
2009-02-24 03:20:00,1.58755,1.58805,1.58755,1.5878,187600000.0
2009-02-24 03:21:00,1.5878,1.5885,1.5878,1.5885,171200000.0
2009-02-24 03:22:00,1.58855,1.589,1.58835,1.58895,213200000.0
2009-02-24 03:23:00,1.589,1.5894,1.5888,1.58895,181800000.0
2009-02-24 03:24:00,1.58875,1.589,1.58825,1.58855,193800000.0
2009-02-24 03:25:00,1.5886,1.5889,1.58855,1.58885,66600000.0
2009-02-24 03:26:00,1.5889,1.58935,1.5888,1.58935,109600000.0
2009-02-24 03:27:00,1.58935,1.5897,1.58935,1.58945,179400000.0
2009-02-24 03:28:00,1.58945,1.5896,1.58925,1.5894,71900000.0
2009-02-24 03:29:00,1.58935,1.58935,1.58835,1.58885,183000000.0
2009-02-24 03:30:00,1.589,1.58905,1.5885,1.58855,147200000.0
2009-02-24 03:31:00,1.5885,1.58855,1.58815,1.58845,110200000.0
2009-02-24 03:32:00,1.58835,1.5886,1.5881,1.58825,154600000.0
2009-02-24 03:33:00,1.58825,1.58845,1.58825,1.5884,30400000.0
2009-02-24 03:34:00,1.58845,1.5885,1.58835,1.5885,30400000.0
2009-02-24 03:35:00,1.5885,1.5885,1.5885,1.5885,3800000.0
2009-02-24 03:36:00,1.5885,1.5885,1.58825,1.58825,53200000.0
2009-02-24 03:37:00,1.58825,1.58825,1.5881,1.58815,57000000.0
2009-02-24 03:38:00,1.58815,1.5882,1.58815,1.5882,11400000.0
2009-02-24 03:39:00,1.58825,1.58915,1.5882,1.589,129200000.0
2009-02-24 03:40:00,1.5889,1.5896,1.58885,1.5893,163600000.0
2009-02-24 03:41:00,1.58945,1.5895,1.58925,1.58935,144500000.0
2009-02-24 03:42:00,1.5893,1.5894,1.5888,1.5889,80800000.0
2009-02-24 03:43:00,1.58865,1.58915,1.588,1.58865,133200000.0
2009-02-24 03:44:00,1.58875,1.58885,1.58865,1.58875,50200000.0
2009-02-24 03:45:00,1.58885,1.58895,1.5888,1.5888,15200000.0
2009-02-24 03:46:00,1.5889,1.5889,1.5884,1.58865,71400000.0
2009-02-24 03:47:00,1.58865,1.58875,1.58865,1.58875,11400000.0
2009-02-24 03:48:00,1.5888,1.58895,1.5886,1.5888,135600000.0
2009-02-24 03:49:00,1.58885,1.589,1.58865,1.58865,89000000.0
2009-02-24 03:50:00,1.5886,1.58885,1.5885,1.58885,55000000.0
2009-02-24 03:51:00,1.5888,1.58895,1.5887,1.58895,24600000.0
2009-02-24 03:52:00,1.5889,1.5895,1.5888,1.5888,95200000.0
2009-02-24 03:53:00,1.5891,1.5895,1.5891,1.58935,104800000.0
2009-02-24 03:54:00,1.58945,1.59005,1.58925,1.5895,195999999.0
2009-02-24 03:55:00,1.58935,1.5908,1.58935,1.58985,237200000.0
2009-02-24 03:56:00,1.5898,1.5904,1.58915,1.5897,146600000.0
2009-02-24 03:57:00,1.5897,1.58985,1.5896,1.58965,106400000.0
2009-02-24 03:58:00,1.5895,1.5895,1.5892,1.58925,152000000.0
2009-02-24 03:59:00,1.58925,1.5896,1.58925,1.5896,76000000.0
2009-02-24 04:00:00,1.5895,1.58955,1.5893,1.5893,80600000.0
2009-02-24 04:01:00,1.58935,1.59,1.58915,1.58965,210400000.0
2009-02-24 04:02:00,1.5896,1.58995,1.58895,1.58955,176800000.0
2009-02-24 04:03:00,1.5895,1.58965,1.5894,1.58955,64600000.0
2009-02-24 04:04:00,1.58945,1.5895,1.58865,1.5895,193800000.0
2009-02-24 04:05:00,1.58955,1.58975,1.58885,1.58895,135400000.0
2009-02-24 04:06:00,1.58895,1.5892,1.58835,1.589,110200000.0
2009-02-24 04:07:00,1.589,1.5896,1.58895,1.5896,81800000.0
2009-02-24 04:08:00,1.5897,1.58995,1.58935,1.58955,189600000.0
2009-02-24 04:09:00,1.5896,1.59025,1.5896,1.59025,108800000.0
2009-02-24 04:10:00,1.5902,1.5902,1.58985,1.59005,78400000.0
2009-02-24 04:11:00,1.58995,1.58995,1.5894,1.5894,58000000.0
2009-02-24 04:12:00,1.5894,1.5894,1.58935,1.58935,11400000.0
2009-02-24 04:13:00,1.5894,1.5894,1.5892,1.5892,45600000.0
2009-02-24 04:14:00,1.58925,1.58925,1.58915,1.58925,22800000.0
2009-02-24 04:15:00,1.58915,1.5893,1.58915,1.5893,57800000.0
2009-02-24 04:16:00,1.58925,1.5893,1.58915,1.5893,19800000.0
2009-02-24 04:17:00,1.5894,1.59005,1.58925,1.58955,192800000.0
2009-02-24 04:18:00,1.5893,1.58975,1.5893,1.58975,64600000.0
2009-02-24 04:19:00,1.58945,1.58945,1.5891,1.58925,64600000.0
2009-02-24 04:20:00,1.58915,1.58925,1.58875,1.58885,118600000.0
2009-02-24 04:21:00,1.5888,1.5891,1.5888,1.58895,83600000.0
2009-02-24 04:22:00,1.58905,1.58955,1.58905,1.5892,52000000.0
2009-02-24 04:23:00,1.58925,1.5895,1.58915,1.58915,38200000.0
2009-02-24 04:24:00,1.5892,1.5895,1.5892,1.5894,64600000.0
2009-02-24 04:25:00,1.58945,1.5895,1.58945,1.58945,19000000.0
2009-02-24 04:26:00,1.58935,1.58935,1.5891,1.5892,61800000.0
2009-02-24 04:27:00,1.58915,1.5892,1.5891,1.5891,26600000.0
2009-02-24 04:28:00,1.5892,1.5892,1.5892,1.5892,3800000.0
2009-02-24 04:29:00,1.5892,1.5895,1.5891,1.5894,45600000.0
2009-02-24 04:30:00,1.58945,1.59005,1.58945,1.58995,99600000.0
2009-02-24 04:31:00,1.59,1.59005,1.5893,1.5895,141400000.0
2009-02-24 04:32:00,1.58945,1.5897,1.58945,1.58965,19000000.0
2009-02-24 04:33:00,1.5897,1.58975,1.5897,1.58975,11400000.0
2009-02-24 04:34:00,1.5897,1.58975,1.5896,1.58975,22800000.0
2009-02-24 04:35:00,1.59,1.59,1.58943,1.5895,160400000.0
2009-02-24 04:36:00,1.5898,1.5904,1.58965,1.5899,160400000.0
2009-02-24 04:37:00,1.58985,1.5899,1.58915,1.58915,66800000.0
2009-02-24 04:38:00,1.5892,1.5895,1.58915,1.5894,91800000.0
2009-02-24 04:39:00,1.5894,1.58945,1.5893,1.5894,35000000.0
2009-02-24 04:40:00,1.5894,1.5897,1.5894,1.58945,91400000.0
2009-02-24 04:41:00,1.5894,1.5895,1.5894,1.5895,24800000.0
2009-02-24 04:42:00,1.58955,1.58985,1.58955,1.58975,36200000.0
2009-02-24 04:43:00,1.5897,1.5897,1.5894,1.58955,45400000.0
2009-02-24 04:44:00,1.5897,1.5897,1.5891,1.5892,18600000.0
2009-02-24 04:45:00,1.58925,1.59005,1.58915,1.58955,145200000.0
2009-02-24 04:46:00,1.5895,1.5895,1.58945,1.58945,16200000.0
2009-02-24 04:47:00,1.5894,1.5895,1.5892,1.5892,87000000.0
2009-02-24 04:48:00,1.5892,1.5893,1.58885,1.58895,179400000.0
2009-02-24 04:49:00,1.5889,1.5892,1.58885,1.5891,61800000.0
2009-02-24 04:50:00,1.589,1.589,1.58845,1.5887,68000000.0
2009-02-24 04:51:00,1.58885,1.58895,1.5887,1.5888,50400000.0
2009-02-24 04:52:00,1.5888,1.58885,1.58855,1.58885,133800000.0
2009-02-24 04:53:00,1.5888,1.5892,1.58855,1.58875,128600000.0
2009-02-24 04:54:00,1.5889,1.58905,1.5888,1.58895,114400000.0
2009-02-24 04:55:00,1.58905,1.58935,1.58845,1.58855,68200000.0
2009-02-24 04:56:00,1.58855,1.5889,1.58845,1.5889,62600000.0
2009-02-24 04:57:00,1.58895,1.589,1.5887,1.5889,52800000.0
2009-02-24 04:58:00,1.589,1.58985,1.58895,1.5892,99400000.0
2009-02-24 04:59:00,1.5892,1.58925,1.58895,1.58925,79000000.0
2009-02-24 05:00:00,1.58925,1.58925,1.58905,1.5892,77200000.0
2009-02-24 05:01:00,1.58915,1.58965,1.58915,1.58945,122200000.0
2009-02-24 05:02:00,1.5894,1.5894,1.5889,1.5891,103800000.0
2009-02-24 05:03:00,1.5892,1.5896,1.58905,1.5894,126400000.0
2009-02-24 05:04:00,1.5895,1.58985,1.5894,1.5897,180600000.0
2009-02-24 05:05:00,1.58985,1.59035,1.5898,1.5903,119200000.0
2009-02-24 05:06:00,1.59035,1.59035,1.5896,1.58975,198400000.0
2009-02-24 05:07:00,1.5898,1.5898,1.5895,1.5897,34200000.0
2009-02-24 05:08:00,1.58965,1.58975,1.58965,1.58975,50000000.0
2009-02-24 05:09:00,1.58975,1.58985,1.5896,1.58975,111600000.0
2009-02-24 05:10:00,1.58965,1.5898,1.5893,1.5894,90200000.0
2009-02-24 05:11:00,1.5895,1.5895,1.5892,1.5893,83600000.0
2009-02-24 05:12:00,1.5893,1.5898,1.58915,1.5898,86600000.0
2009-02-24 05:13:00,1.5897,1.59045,1.5894,1.59,164600000.0
2009-02-24 05:14:00,1.58995,1.59,1.5893,1.59,125400000.0
2009-02-24 05:15:00,1.59015,1.5908,1.59005,1.59005,175000000.0
2009-02-24 05:16:00,1.58995,1.5902,1.5894,1.59,171200000.0
2009-02-24 05:17:00,1.58995,1.59,1.5897,1.58995,61600000.0
2009-02-24 05:18:00,1.59,1.5904,1.59,1.5904,94200000.0
2009-02-24 05:19:00,1.5904,1.59105,1.5904,1.59105,134600000.0
2009-02-24 05:20:00,1.5911,1.59155,1.59005,1.5906,250800000.0
2009-02-24 05:21:00,1.5908,1.59095,1.59025,1.5906,258400000.0
2009-02-24 05:22:00,1.5906,1.5909,1.5906,1.5907,102000000.0
2009-02-24 05:23:00,1.5907,1.5907,1.59035,1.59045,101600000.0
2009-02-24 05:24:00,1.59045,1.5907,1.59045,1.59065,38800000.0
2009-02-24 05:25:00,1.5907,1.59135,1.5907,1.59125,85400000.0
2009-02-24 05:26:00,1.59125,1.59125,1.5907,1.5908,104000000.0
2009-02-24 05:27:00,1.59075,1.5908,1.5907,1.5907,28200000.0
2009-02-24 05:28:00,1.59075,1.5909,1.5905,1.5909,54000000.0
2009-02-24 05:29:00,1.5908,1.59085,1.59065,1.59075,59800000.0
2009-02-24 05:30:00,1.59075,1.5912,1.59075,1.5912,124600000.0
2009-02-24 05:31:00,1.5912,1.59125,1.5908,1.5908,108800000.0
2009-02-24 05:32:00,1.5908,1.5909,1.59035,1.59075,112400000.0
2009-02-24 05:33:00,1.59065,1.59065,1.59005,1.59055,117200000.0
2009-02-24 05:34:00,1.5905,1.59055,1.5904,1.5905,129400000.0
2009-02-24 05:35:00,1.5906,1.5906,1.59005,1.59015,143800000.0
2009-02-24 05:36:00,1.5901,1.59025,1.5901,1.59015,30400000.0
2009-02-24 05:37:00,1.5901,1.5901,1.5897,1.58975,41800000.0
2009-02-24 05:38:00,1.58985,1.5903,1.5898,1.59015,122800000.0
2009-02-24 05:39:00,1.5898,1.5898,1.5898,1.5898,2400000.0
2009-02-24 05:40:00,1.58975,1.59005,1.58945,1.5896,184400000.0
2009-02-24 05:41:00,1.58965,1.5898,1.58945,1.58945,162800000.0
2009-02-24 05:42:00,1.5894,1.58955,1.5894,1.5894,96600000.0
2009-02-24 05:43:00,1.5895,1.58955,1.5894,1.58945,61600000.0
2009-02-24 05:44:00,1.5895,1.58965,1.5892,1.5893,106400000.0
2009-02-24 05:45:00,1.5894,1.5894,1.5892,1.5892,123600000.0
2009-02-24 05:46:00,1.58915,1.5893,1.58905,1.58925,64600000.0
2009-02-24 05:47:00,1.5893,1.5896,1.5892,1.5896,69000000.0
2009-02-24 05:48:00,1.5895,1.59,1.5894,1.59,101200000.0
2009-02-24 05:49:00,1.59,1.59015,1.59,1.5901,49400000.0
2009-02-24 05:50:00,1.58995,1.59025,1.5899,1.59025,76200000.0
2009-02-24 05:51:00,1.59025,1.5903,1.58885,1.5898,138000000.0
2009-02-24 05:52:00,1.5899,1.59,1.5891,1.58935,68800000.0
2009-02-24 05:53:00,1.5894,1.5894,1.58895,1.58895,16000000.0
2009-02-24 05:54:00,1.5889,1.589,1.58865,1.5889,149000000.0
2009-02-24 05:55:00,1.5889,1.5896,1.5887,1.58895,126400000.0
2009-02-24 05:56:00,1.5888,1.58895,1.588,1.58805,92600000.0
2009-02-24 05:57:00,1.58805,1.58805,1.58765,1.58785,40000000.0
2009-02-24 05:58:00,1.58795,1.58835,1.58785,1.58785,59000000.0
2009-02-24 05:59:00,1.588,1.58855,1.58785,1.58855,97400000.0
2009-02-24 06:00:00,1.58865,1.5887,1.5885,1.58865,110200000.0
2009-02-24 06:01:00,1.5886,1.58935,1.58805,1.5893,206800000.0
2009-02-24 06:02:00,1.5892,1.5892,1.58825,1.5884,167800000.0
2009-02-24 06:03:00,1.5884,1.58865,1.58815,1.58815,138000000.0
2009-02-24 06:04:00,1.5882,1.5882,1.58785,1.58795,153800000.0
2009-02-24 06:05:00,1.58805,1.5886,1.588,1.5882,169600000.0
2009-02-24 06:06:00,1.58815,1.5883,1.58785,1.5883,159600000.0
2009-02-24 06:07:00,1.58825,1.5886,1.58825,1.58855,72200000.0
2009-02-24 06:08:00,1.58855,1.58875,1.5885,1.58875,149200000.0
2009-02-24 06:09:00,1.5888,1.589,1.58875,1.58895,45600000.0
2009-02-24 06:10:00,1.589,1.589,1.5886,1.58875,98800000.0
2009-02-24 06:11:00,1.58875,1.58875,1.5886,1.5886,45000000.0
2009-02-24 06:12:00,1.58855,1.58865,1.5882,1.5882,76800000.0
2009-02-24 06:13:00,1.5881,1.5881,1.5876,1.5876,72400000.0
2009-02-24 06:14:00,1.58765,1.58805,1.58755,1.58765,106800000.0
2009-02-24 06:15:00,1.58765,1.5879,1.58735,1.58735,123000000.0
2009-02-24 06:16:00,1.58745,1.5882,1.587,1.5879,187200000.0
2009-02-24 06:17:00,1.58795,1.5881,1.58765,1.5881,152000000.0
2009-02-24 06:18:00,1.5882,1.5882,1.58745,1.58805,190800000.0
2009-02-24 06:19:00,1.588,1.58805,1.58775,1.58795,50600000.0
2009-02-24 06:20:00,1.5879,1.58805,1.58785,1.58795,72800000.0
2009-02-24 06:21:00,1.58795,1.5889,1.58795,1.58835,261000000.0
2009-02-24 06:22:00,1.58845,1.58865,1.58825,1.58855,175200000.0
2009-02-24 06:23:00,1.5885,1.58945,1.5885,1.5886,158800000.0
2009-02-24 06:24:00,1.58875,1.5888,1.58845,1.58845,79600000.0
2009-02-24 06:25:00,1.58845,1.5886,1.5884,1.58855,83200000.0
2009-02-24 06:26:00,1.58855,1.58865,1.58805,1.58805,47000000.0
2009-02-24 06:27:00,1.588,1.5885,1.588,1.58845,86600000.0
2009-02-24 06:28:00,1.5885,1.58855,1.5884,1.58855,73200000.0
2009-02-24 06:29:00,1.5885,1.58915,1.5885,1.5889,171800000.0
2009-02-24 06:30:00,1.58885,1.5889,1.58875,1.58885,51800000.0
2009-02-24 06:31:00,1.5889,1.5891,1.5887,1.5887,48600000.0
2009-02-24 06:32:00,1.58855,1.58875,1.58845,1.5886,57000000.0
2009-02-24 06:33:00,1.5885,1.5887,1.58845,1.5887,64600000.0
2009-02-24 06:34:00,1.58865,1.5887,1.58855,1.5886,26600000.0
2009-02-24 06:35:00,1.58865,1.5887,1.5885,1.5885,57600000.0
2009-02-24 06:36:00,1.58845,1.5888,1.58845,1.58875,56800000.0
2009-02-24 06:37:00,1.5887,1.5887,1.58825,1.58825,84800000.0
2009-02-24 06:38:00,1.5883,1.5883,1.588,1.58805,87400000.0
2009-02-24 06:39:00,1.588,1.58805,1.5875,1.5876,165800000.0
2009-02-24 06:40:00,1.58755,1.5876,1.5874,1.5876,110200000.0
2009-02-24 06:41:00,1.58765,1.58825,1.58745,1.5879,126200000.0
2009-02-24 06:42:00,1.588,1.58855,1.5879,1.58855,139000000.0
2009-02-24 06:43:00,1.58855,1.58865,1.5881,1.5884,67200000.0
2009-02-24 06:44:00,1.58845,1.5885,1.58835,1.5884,72200000.0
2009-02-24 06:45:00,1.5883,1.5884,1.58805,1.58805,27400000.0
2009-02-24 06:46:00,1.58795,1.588,1.5879,1.58795,68400000.0
2009-02-24 06:47:00,1.588,1.5881,1.5879,1.58795,79000000.0
2009-02-24 06:48:00,1.5879,1.5881,1.58765,1.5881,88200000.0
2009-02-24 06:49:00,1.58815,1.58815,1.58755,1.588,120600000.0
2009-02-24 06:50:00,1.58795,1.5885,1.5879,1.58835,133600000.0
2009-02-24 06:51:00,1.58845,1.58875,1.58845,1.58855,89800000.0
2009-02-24 06:52:00,1.5885,1.58865,1.58835,1.5884,53200000.0
2009-02-24 06:53:00,1.5884,1.58885,1.5884,1.58885,81800000.0
2009-02-24 06:54:00,1.58885,1.58915,1.5886,1.5889,119600000.0
2009-02-24 06:55:00,1.589,1.5891,1.5887,1.5888,137200000.0
2009-02-24 06:56:00,1.58875,1.58885,1.58865,1.58865,54400000.0
2009-02-24 06:57:00,1.5887,1.5893,1.58865,1.5892,146600000.0
2009-02-24 06:58:00,1.58925,1.5893,1.589,1.58905,57200000.0
2009-02-24 06:59:00,1.58905,1.5894,1.58905,1.5893,143400000.0
2009-02-24 07:00:00,1.58925,1.5893,1.58865,1.58865,140400000.0
2009-02-24 07:01:00,1.5887,1.5887,1.58825,1.5883,66200000.0
2009-02-24 07:02:00,1.58825,1.5885,1.58815,1.5885,38800000.0
2009-02-24 07:03:00,1.58855,1.589,1.58845,1.589,64600000.0
2009-02-24 07:04:00,1.589,1.589,1.5888,1.5888,19000000.0
2009-02-24 07:05:00,1.5887,1.5892,1.58855,1.58915,115000000.0
2009-02-24 07:06:00,1.58925,1.58985,1.5889,1.58915,174600000.0
2009-02-24 07:07:00,1.5892,1.5901,1.58915,1.59005,111000000.0
2009-02-24 07:08:00,1.59005,1.59005,1.5894,1.5895,98200000.0
2009-02-24 07:09:00,1.58925,1.58955,1.58925,1.5894,92200000.0
2009-02-24 07:10:00,1.5894,1.5894,1.5884,1.58865,111600000.0
2009-02-24 07:11:00,1.5886,1.58885,1.5884,1.5887,68800000.0
2009-02-24 07:12:00,1.58875,1.5895,1.5885,1.58945,78600000.0
2009-02-24 07:13:00,1.58945,1.58945,1.58865,1.58925,56400000.0
2009-02-24 07:14:00,1.58925,1.5898,1.5892,1.58965,140000000.0
2009-02-24 07:15:00,1.5895,1.58955,1.5893,1.5895,19000000.0
2009-02-24 07:16:00,1.5895,1.5895,1.58885,1.5893,79600000.0
2009-02-24 07:17:00,1.58925,1.58945,1.58905,1.5893,49400000.0
2009-02-24 07:18:00,1.5893,1.5893,1.589,1.58905,59000000.0
2009-02-24 07:19:00,1.58905,1.58905,1.58865,1.58875,38800000.0
2009-02-24 07:20:00,1.58875,1.58885,1.58855,1.5886,38000000.0
2009-02-24 07:21:00,1.58855,1.5887,1.58855,1.5887,16200000.0
2009-02-24 07:22:00,1.58865,1.58955,1.58865,1.5892,102800000.0
2009-02-24 07:23:00,1.5892,1.5894,1.5891,1.58925,40000000.0
2009-02-24 07:24:00,1.58915,1.5892,1.5891,1.5891,14200000.0
2009-02-24 07:25:00,1.5891,1.5893,1.58905,1.5892,95200000.0
2009-02-24 07:26:00,1.5892,1.5896,1.5892,1.5893,171000000.0
2009-02-24 07:27:00,1.5893,1.5895,1.5892,1.5895,64600000.0
2009-02-24 07:28:00,1.5895,1.5898,1.58945,1.5895,105600000.0
2009-02-24 07:29:00,1.58945,1.58945,1.58905,1.5892,187400000.0
2009-02-24 07:30:00,1.5891,1.5898,1.589,1.5897,165600000.0
2009-02-24 07:31:00,1.5895,1.5895,1.58915,1.58915,95200000.0
2009-02-24 07:32:00,1.5892,1.58945,1.5892,1.5893,50200000.0
2009-02-24 07:33:00,1.58935,1.58935,1.5893,1.5893,15200000.0
2009-02-24 07:34:00,1.5893,1.5893,1.58895,1.589,146000000.0
2009-02-24 07:35:00,1.58905,1.58925,1.58875,1.58925,84600000.0
2009-02-24 07:36:00,1.58925,1.58935,1.58895,1.5891,112600000.0
2009-02-24 07:37:00,1.58905,1.5893,1.589,1.58905,79200000.0
2009-02-24 07:38:00,1.5891,1.5891,1.58855,1.58865,34000000.0
2009-02-24 07:39:00,1.5886,1.5887,1.5886,1.58865,63000000.0
2009-02-24 07:40:00,1.589,1.589,1.58865,1.5889,99400000.0
2009-02-24 07:41:00,1.58905,1.58905,1.5883,1.5887,139600000.0
2009-02-24 07:42:00,1.5888,1.5888,1.5885,1.5887,38600000.0
2009-02-24 07:43:00,1.5887,1.58885,1.5883,1.5888,49200000.0
2009-02-24 07:44:00,1.58885,1.5895,1.58855,1.58935,138800000.0
2009-02-24 07:45:00,1.58925,1.58965,1.58915,1.5896,49800000.0
2009-02-24 07:46:00,1.5897,1.5897,1.58825,1.58825,150600000.0
2009-02-24 07:47:00,1.58845,1.5891,1.5884,1.58865,95600000.0
2009-02-24 07:48:00,1.58865,1.5889,1.5885,1.58865,97200000.0
2009-02-24 07:49:00,1.58865,1.58865,1.58835,1.5885,96600000.0
2009-02-24 07:50:00,1.5885,1.58905,1.5884,1.5884,73200000.0
2009-02-24 07:51:00,1.5884,1.5887,1.5884,1.58865,69800000.0
2009-02-24 07:52:00,1.5888,1.5888,1.5884,1.5885,41400000.0
2009-02-24 07:53:00,1.5885,1.5886,1.58835,1.5884,86000000.0
2009-02-24 07:54:00,1.5884,1.58905,1.58835,1.58895,48000000.0
2009-02-24 07:55:00,1.58895,1.5894,1.58885,1.58915,68600000.0
2009-02-24 07:56:00,1.5891,1.5892,1.58845,1.58875,65200000.0
2009-02-24 07:57:00,1.5887,1.5889,1.58855,1.5889,31000000.0
2009-02-24 07:58:00,1.5889,1.5889,1.58855,1.5886,32200000.0
2009-02-24 07:59:00,1.58865,1.5887,1.5884,1.58865,27000000.0
2009-02-24 08:00:00,1.58865,1.5893,1.5886,1.58885,101600000.0
2009-02-24 08:01:00,1.5889,1.5892,1.5884,1.58845,70800000.0
2009-02-24 08:02:00,1.5885,1.58865,1.58835,1.58855,69200000.0
2009-02-24 08:03:00,1.5886,1.5887,1.58835,1.58845,71600000.0
2009-02-24 08:04:00,1.58845,1.5886,1.5884,1.5884,47000000.0
2009-02-24 08:05:00,1.5884,1.58865,1.5884,1.5884,163200000.0
2009-02-24 08:06:00,1.5884,1.58855,1.58835,1.5884,191000000.0
2009-02-24 08:07:00,1.5884,1.5884,1.5884,1.5884,86400000.0
2009-02-24 08:08:00,1.5884,1.5887,1.5883,1.58865,51800000.0
2009-02-24 08:09:00,1.5887,1.58925,1.5886,1.5892,155800000.0
2009-02-24 08:10:00,1.5892,1.58945,1.58835,1.58835,183800000.0
2009-02-24 08:11:00,1.58835,1.58865,1.58835,1.5886,118400000.0
2009-02-24 08:12:00,1.58845,1.58855,1.5881,1.58845,104000000.0
2009-02-24 08:13:00,1.5884,1.58855,1.58815,1.5883,35200000.0
2009-02-24 08:14:00,1.58825,1.58825,1.58715,1.58775,275200000.0
2009-02-24 08:15:00,1.5878,1.5885,1.5878,1.5885,131400000.0
2009-02-24 08:16:00,1.5885,1.5885,1.5885,1.5885,89600000.0
2009-02-24 08:17:00,1.5885,1.58855,1.58845,1.5885,184000000.0
2009-02-24 08:18:00,1.58855,1.5887,1.58845,1.5885,141800000.0
2009-02-24 08:19:00,1.5885,1.5885,1.5885,1.5885,156800000.0
2009-02-24 08:20:00,1.5885,1.5885,1.5885,1.5885,70400000.0
2009-02-24 08:21:00,1.5885,1.5885,1.5885,1.5885,97600000.0
2009-02-24 08:22:00,1.5885,1.5885,1.5885,1.5885,73600000.0
2009-02-24 08:23:00,1.5885,1.5885,1.5885,1.5885,70400000.0
2009-02-24 08:24:00,1.5885,1.5885,1.5885,1.5885,38400000.0
2009-02-24 08:25:00,1.5885,1.5885,1.5885,1.5885,48000000.0
2009-02-24 08:26:00,1.5885,1.58855,1.58845,1.58855,75200000.0
2009-02-24 08:27:00,1.5885,1.58865,1.58845,1.58845,52800000.0
2009-02-24 08:28:00,1.58845,1.58875,1.58845,1.58855,62400000.0
2009-02-24 08:29:00,1.5886,1.5888,1.58845,1.58855,62400000.0
2009-02-24 08:30:00,1.58865,1.5888,1.58845,1.58865,108800000.0
2009-02-24 08:31:00,1.58865,1.58865,1.5885,1.58855,27200000.0
2009-02-24 08:32:00,1.58865,1.5887,1.5879,1.5879,68800000.0
2009-02-24 08:33:00,1.5878,1.5886,1.58775,1.5886,64000000.0
2009-02-24 08:34:00,1.5886,1.5886,1.5886,1.5886,48000000.0
2009-02-24 08:35:00,1.5886,1.5886,1.58715,1.5886,98800000.0
2009-02-24 08:36:00,1.5886,1.5893,1.58855,1.5893,179200000.0
2009-02-24 08:37:00,1.58925,1.58965,1.58905,1.5892,105600000.0
2009-02-24 08:38:00,1.58925,1.58945,1.5892,1.58925,136200000.0
2009-02-24 08:39:00,1.58925,1.58925,1.58855,1.58905,210200000.0
2009-02-24 08:40:00,1.58915,1.59,1.58885,1.5896,345200000.0
2009-02-24 08:41:00,1.58965,1.5897,1.58915,1.58955,121600000.0
2009-02-24 08:42:00,1.58955,1.58985,1.58955,1.58985,129200000.0
2009-02-24 08:43:00,1.58985,1.59015,1.5889,1.5896,125800000.0
2009-02-24 08:44:00,1.5896,1.58965,1.5889,1.58935,141800000.0
2009-02-24 08:45:00,1.5892,1.5893,1.5892,1.5893,13400000.0
2009-02-24 08:46:00,1.5893,1.5894,1.58665,1.58685,75800000.0
2009-02-24 08:47:00,1.58675,1.588,1.58675,1.588,55200000.0
2009-02-24 08:48:00,1.58835,1.5888,1.5881,1.58815,82400000.0
2009-02-24 08:49:00,1.5882,1.5886,1.588,1.5883,68600000.0
2009-02-24 08:50:00,1.5882,1.58905,1.58815,1.58905,58000000.0
2009-02-24 08:51:00,1.58885,1.58915,1.58845,1.58915,68400000.0
2009-02-24 08:52:00,1.5892,1.5892,1.5884,1.5886,33800000.0
2009-02-24 08:53:00,1.58855,1.5887,1.5881,1.5883,89800000.0
2009-02-24 08:54:00,1.58825,1.589,1.5882,1.5887,80600000.0
2009-02-24 08:55:00,1.5888,1.58905,1.58815,1.58815,53000000.0
2009-02-24 08:56:00,1.58845,1.5892,1.5877,1.58795,110600000.0
2009-02-24 08:57:00,1.5879,1.5888,1.5868,1.5885,82600000.0
2009-02-24 08:58:00,1.5886,1.5891,1.58755,1.5891,186200000.0
2009-02-24 08:59:00,1.58875,1.58965,1.58835,1.5893,277000000.0
2009-02-24 09:00:00,1.5893,1.59045,1.5893,1.58975,194200000.0
2009-02-24 09:01:00,1.58975,1.59085,1.5889,1.58925,135800000.0
2009-02-24 09:02:00,1.5893,1.58955,1.5886,1.58875,107000000.0
2009-02-24 09:03:00,1.58865,1.5901,1.58855,1.58885,184400000.0
2009-02-24 09:04:00,1.58875,1.58905,1.58865,1.5888,172200000.0
2009-02-24 09:05:00,1.58885,1.58905,1.5874,1.5889,166800000.0
2009-02-24 09:06:00,1.5889,1.58915,1.5885,1.58915,78400000.0
2009-02-24 09:07:00,1.58905,1.5894,1.5889,1.58905,103000000.0
2009-02-24 09:08:00,1.5889,1.58925,1.58885,1.58895,56000000.0
2009-02-24 09:09:00,1.58885,1.5898,1.58855,1.58895,81000000.0
2009-02-24 09:10:00,1.58895,1.58945,1.58895,1.58915,76400000.0
2009-02-24 09:11:00,1.58925,1.58975,1.5891,1.58955,85200000.0
2009-02-24 09:12:00,1.58955,1.58975,1.58915,1.5894,65800000.0
2009-02-24 09:13:00,1.58945,1.58985,1.58945,1.5898,49200000.0
2009-02-24 09:14:00,1.5899,1.59035,1.5897,1.59015,160000000.0
2009-02-24 09:15:00,1.59015,1.59025,1.58955,1.5898,113600000.0
2009-02-24 09:16:00,1.5897,1.59065,1.58965,1.58995,180200000.0
2009-02-24 09:17:00,1.59,1.59,1.5886,1.5889,143000000.0
2009-02-24 09:18:00,1.58895,1.58935,1.58835,1.58935,238400000.0
2009-02-24 09:19:00,1.5895,1.58965,1.5893,1.5893,230400000.0
2009-02-24 09:20:00,1.58925,1.58925,1.589,1.58905,112200000.0
2009-02-24 09:21:00,1.589,1.589,1.58845,1.5887,308600000.0
2009-02-24 09:22:00,1.5887,1.5893,1.5887,1.5891,194200000.0
2009-02-24 09:23:00,1.5891,1.58925,1.58875,1.5891,179000000.0
2009-02-24 09:24:00,1.5891,1.5894,1.58905,1.5893,114000000.0
2009-02-24 09:25:00,1.58905,1.58935,1.58905,1.58905,114000000.0
2009-02-24 09:26:00,1.58915,1.5896,1.5889,1.58895,160600000.0
2009-02-24 09:27:00,1.5889,1.589,1.5885,1.5887,102600000.0
2009-02-24 09:28:00,1.58875,1.58875,1.58865,1.58875,60800000.0
2009-02-24 09:29:00,1.5888,1.58885,1.5884,1.5885,130200000.0
2009-02-24 09:30:00,1.58855,1.58855,1.5882,1.58835,84600000.0
2009-02-24 09:31:00,1.58845,1.5904,1.58845,1.59,334400000.0
2009-02-24 09:32:00,1.5902,1.59045,1.5896,1.59025,114200000.0
2009-02-24 09:33:00,1.59025,1.59035,1.58895,1.5893,202800000.0
2009-02-24 09:34:00,1.5894,1.58945,1.58915,1.58935,106800000.0
2009-02-24 09:35:00,1.5893,1.58965,1.58925,1.58955,258200000.0
2009-02-24 09:36:00,1.58955,1.58995,1.58955,1.5899,231800000.0
2009-02-24 09:37:00,1.59,1.5913,1.59,1.5913,213200000.0
2009-02-24 09:38:00,1.5913,1.59185,1.5905,1.59075,269400000.0
2009-02-24 09:39:00,1.59085,1.59145,1.59055,1.5914,212200000.0
2009-02-24 09:40:00,1.59135,1.59195,1.5908,1.5919,129600000.0
2009-02-24 09:41:00,1.59185,1.59215,1.5908,1.59155,129000000.0
2009-02-24 09:42:00,1.59155,1.5917,1.59085,1.59095,145600000.0
2009-02-24 09:43:00,1.59095,1.591,1.5905,1.5905,83600000.0
2009-02-24 09:44:00,1.59055,1.5909,1.59005,1.59025,118800000.0
2009-02-24 09:45:00,1.59025,1.5904,1.5899,1.59005,139200000.0
2009-02-24 09:46:00,1.59005,1.59025,1.58985,1.5899,96200000.0
2009-02-24 09:47:00,1.5899,1.59,1.58935,1.59,212800000.0
2009-02-24 09:48:00,1.59,1.5904,1.5897,1.5899,193600000.0
2009-02-24 09:49:00,1.5898,1.59005,1.5887,1.58925,305200000.0
2009-02-24 09:50:00,1.5891,1.58955,1.58895,1.5894,349800000.0
2009-02-24 09:51:00,1.58945,1.5904,1.5893,1.5903,121000000.0
2009-02-24 09:52:00,1.59055,1.5923,1.59045,1.59215,193600000.0
2009-02-24 09:53:00,1.592,1.5921,1.5913,1.5915,125800000.0
2009-02-24 09:54:00,1.5915,1.59215,1.59115,1.59205,157800000.0
2009-02-24 09:55:00,1.592,1.59215,1.59135,1.592,275800000.0
2009-02-24 09:56:00,1.59195,1.59265,1.59095,1.59245,231800000.0
2009-02-24 09:57:00,1.5926,1.5926,1.5918,1.5919,255800000.0
2009-02-24 09:58:00,1.5919,1.59255,1.5919,1.5922,179600000.0
2009-02-24 09:59:00,1.5923,1.59295,1.5922,1.5929,199000000.0
2009-02-24 10:00:00,1.59295,1.59315,1.59245,1.59315,250800000.0
2009-02-24 10:01:00,1.59315,1.5934,1.5924,1.59335,301400000.0
2009-02-24 10:02:00,1.5932,1.5932,1.59195,1.592,333200000.0
2009-02-24 10:03:00,1.59205,1.59335,1.59195,1.59305,410800000.0
2009-02-24 10:04:00,1.59295,1.594,1.5929,1.5935,288000000.0
2009-02-24 10:05:00,1.59355,1.59425,1.5935,1.59425,232400000.0
2009-02-24 10:06:00,1.5942,1.59425,1.5934,1.59365,236400000.0
2009-02-24 10:07:00,1.59355,1.5938,1.59325,1.5936,233400000.0
2009-02-24 10:08:00,1.59355,1.5939,1.59295,1.5938,228000000.0
2009-02-24 10:09:00,1.5939,1.59425,1.59365,1.5939,174800000.0
2009-02-24 10:10:00,1.5939,1.5946,1.59355,1.59445,221400000.0
2009-02-24 10:11:00,1.59435,1.5944,1.5937,1.5937,188200000.0
2009-02-24 10:12:00,1.59365,1.5939,1.5931,1.59355,77600000.0
2009-02-24 10:13:00,1.59355,1.5938,1.59315,1.59365,137800000.0
2009-02-24 10:14:00,1.59365,1.5939,1.5931,1.5934,175600000.0
2009-02-24 10:15:00,1.5934,1.59345,1.5932,1.5934,219600000.0
2009-02-24 10:16:00,1.59325,1.59365,1.59315,1.5934,73200000.0
2009-02-24 10:17:00,1.59335,1.59355,1.59285,1.5932,147600000.0
2009-02-24 10:18:00,1.59325,1.59335,1.5928,1.593,144600000.0
2009-02-24 10:19:00,1.59295,1.59325,1.5922,1.5929,160000000.0
2009-02-24 10:20:00,1.593,1.59435,1.593,1.59435,185800000.0
2009-02-24 10:21:00,1.5944,1.5944,1.5933,1.59355,172400000.0
2009-02-24 10:22:00,1.59345,1.59355,1.59285,1.59345,206600000.0
2009-02-24 10:23:00,1.5935,1.59385,1.59265,1.59295,134800000.0
2009-02-24 10:24:00,1.593,1.5932,1.5922,1.5923,112200000.0
2009-02-24 10:25:00,1.5923,1.5927,1.59155,1.59155,160200000.0
2009-02-24 10:26:00,1.59165,1.5918,1.59115,1.59155,201800000.0
2009-02-24 10:27:00,1.59145,1.59255,1.59145,1.5925,169800000.0
2009-02-24 10:28:00,1.59215,1.59275,1.59215,1.5926,156800000.0
2009-02-24 10:29:00,1.5925,1.5931,1.59245,1.593,152000000.0
2009-02-24 10:30:00,1.59305,1.59335,1.59235,1.59265,218000000.0
2009-02-24 10:31:00,1.59255,1.59335,1.5925,1.5931,248200000.0
2009-02-24 10:32:00,1.593,1.5933,1.5926,1.59295,315000000.0
2009-02-24 10:33:00,1.59305,1.5936,1.5927,1.5928,86200000.0
2009-02-24 10:34:00,1.59285,1.5929,1.59205,1.59255,100000000.0
2009-02-24 10:35:00,1.59265,1.5931,1.59205,1.593,76000000.0
2009-02-24 10:36:00,1.59295,1.5937,1.59265,1.59355,133400000.0
2009-02-24 10:37:00,1.5936,1.59385,1.59295,1.59295,131000000.0
2009-02-24 10:38:00,1.59295,1.5934,1.5924,1.59325,129000000.0
2009-02-24 10:39:00,1.5933,1.59415,1.5933,1.594,167600000.0
2009-02-24 10:40:00,1.59375,1.59425,1.59375,1.59385,121600000.0
2009-02-24 10:41:00,1.59385,1.594,1.59275,1.59385,187800000.0
2009-02-24 10:42:00,1.5939,1.594,1.59215,1.59235,188600000.0
2009-02-24 10:43:00,1.5925,1.59365,1.5922,1.5924,190000000.0
2009-02-24 10:44:00,1.59235,1.5929,1.59215,1.59235,117000000.0
2009-02-24 10:45:00,1.59245,1.5929,1.59245,1.59285,147800000.0
2009-02-24 10:46:00,1.593,1.593,1.5923,1.5923,35200000.0
2009-02-24 10:47:00,1.59255,1.5933,1.5924,1.5926,122400000.0
2009-02-24 10:48:00,1.59255,1.593,1.5922,1.59225,159600000.0
2009-02-24 10:49:00,1.5921,1.59265,1.59175,1.59255,320000000.0
2009-02-24 10:50:00,1.5926,1.5928,1.59195,1.5921,121400000.0
2009-02-24 10:51:00,1.59205,1.5922,1.5911,1.59195,155400000.0
2009-02-24 10:52:00,1.59185,1.59195,1.5915,1.59195,138000000.0
2009-02-24 10:53:00,1.59205,1.59205,1.5911,1.59125,129600000.0
2009-02-24 10:54:00,1.59115,1.5913,1.5904,1.59065,138600000.0
2009-02-24 10:55:00,1.5907,1.59115,1.59065,1.59075,107000000.0
2009-02-24 10:56:00,1.59085,1.5915,1.5908,1.5913,145200000.0
2009-02-24 10:57:00,1.5914,1.5921,1.59115,1.592,123400000.0
2009-02-24 10:58:00,1.5921,1.59225,1.59185,1.5922,149800000.0
2009-02-24 10:59:00,1.59225,1.59365,1.59215,1.5935,239400000.0
2009-02-24 11:00:00,1.59365,1.59365,1.59105,1.59315,239200000.0
2009-02-24 11:01:00,1.5928,1.59335,1.5924,1.59335,314800000.0
2009-02-24 11:02:00,1.5934,1.5941,1.59315,1.5938,234200000.0
2009-02-24 11:03:00,1.59375,1.59385,1.5928,1.593,181200000.0
2009-02-24 11:04:00,1.59305,1.59355,1.59255,1.5935,300400000.0
2009-02-24 11:05:00,1.59345,1.5938,1.5924,1.5927,128600000.0
2009-02-24 11:06:00,1.5927,1.59355,1.59255,1.59325,159400000.0
2009-02-24 11:07:00,1.5933,1.59425,1.59275,1.59325,132600000.0
2009-02-24 11:08:00,1.5934,1.5952,1.5932,1.5952,183000000.0
2009-02-24 11:09:00,1.59515,1.59515,1.5941,1.59465,216600000.0
2009-02-24 11:10:00,1.5947,1.59485,1.59405,1.5942,176800000.0
2009-02-24 11:11:00,1.5942,1.5942,1.59355,1.5941,223800000.0
2009-02-24 11:12:00,1.59415,1.59445,1.5935,1.5942,165400000.0
2009-02-24 11:13:00,1.59435,1.5946,1.59375,1.59375,118000000.0
2009-02-24 11:14:00,1.5939,1.59475,1.5939,1.59475,88800000.0
2009-02-24 11:15:00,1.5942,1.59505,1.594,1.59505,127800000.0
2009-02-24 11:16:00,1.59485,1.5953,1.5944,1.59505,130400000.0
2009-02-24 11:17:00,1.5951,1.59545,1.59435,1.59525,167700000.0
2009-02-24 11:18:00,1.5955,1.59645,1.5954,1.59625,189800000.0
2009-02-24 11:19:00,1.5964,1.59645,1.5953,1.59585,171800000.0
2009-02-24 11:20:00,1.59575,1.59575,1.5952,1.5957,123600000.0
2009-02-24 11:21:00,1.5957,1.59655,1.5957,1.59605,158800000.0
2009-02-24 11:22:00,1.59605,1.5971,1.59585,1.597,133600000.0
2009-02-24 11:23:00,1.597,1.5972,1.5962,1.59645,151200000.0
2009-02-24 11:24:00,1.59635,1.5967,1.5961,1.5962,155600000.0
2009-02-24 11:25:00,1.59615,1.59625,1.5956,1.59575,86000000.0
2009-02-24 11:26:00,1.59585,1.59605,1.5957,1.5957,109600000.0
2009-02-24 11:27:00,1.59575,1.5962,1.5955,1.5962,103000000.0
2009-02-24 11:28:00,1.5962,1.5965,1.5959,1.596,68400000.0
2009-02-24 11:29:00,1.5959,1.5963,1.5958,1.5961,132600000.0
2009-02-24 11:30:00,1.5962,1.5963,1.5956,1.59565,77600000.0
2009-02-24 11:31:00,1.5956,1.59565,1.59515,1.59545,169200000.0
2009-02-24 11:32:00,1.5954,1.5954,1.5951,1.5953,73200000.0
2009-02-24 11:33:00,1.5952,1.5961,1.5951,1.5959,131200000.0
2009-02-24 11:34:00,1.59595,1.59655,1.5957,1.59655,148400000.0
2009-02-24 11:35:00,1.59645,1.5971,1.59625,1.59695,124800000.0
2009-02-24 11:36:00,1.597,1.5975,1.59685,1.59735,56200000.0
2009-02-24 11:37:00,1.59725,1.5989,1.59725,1.5986,140600000.0
2009-02-24 11:38:00,1.5987,1.59875,1.59785,1.59795,156000000.0
2009-02-24 11:39:00,1.5977,1.5984,1.5977,1.59805,127400000.0
2009-02-24 11:40:00,1.5981,1.59875,1.59785,1.59875,113200000.0
2009-02-24 11:41:00,1.5987,1.5993,1.59845,1.5987,172000000.0
2009-02-24 11:42:00,1.5986,1.6002,1.5986,1.6,214800000.0
2009-02-24 11:43:00,1.59995,1.60055,1.5996,1.6001,227200000.0
2009-02-24 11:44:00,1.60025,1.6007,1.59955,1.59955,154600000.0
2009-02-24 11:45:00,1.5996,1.5999,1.59945,1.5997,143600000.0
2009-02-24 11:46:00,1.59975,1.6002,1.5994,1.60005,148800000.0
2009-02-24 11:47:00,1.60005,1.6004,1.59945,1.59975,162600000.0
2009-02-24 11:48:00,1.5998,1.5998,1.59905,1.59905,119200000.0
2009-02-24 11:49:00,1.5991,1.5992,1.59855,1.59885,185600000.0
2009-02-24 11:50:00,1.59885,1.5991,1.59865,1.59865,103000000.0
2009-02-24 11:51:00,1.5986,1.5989,1.5981,1.5989,140200000.0
2009-02-24 11:52:00,1.5989,1.59915,1.59875,1.5989,128400000.0
2009-02-24 11:53:00,1.59905,1.59965,1.5989,1.5994,108400000.0
2009-02-24 11:54:00,1.5995,1.5995,1.59905,1.59925,72000000.0
2009-02-24 11:55:00,1.5991,1.59945,1.59895,1.59915,60800000.0
2009-02-24 11:56:00,1.5991,1.5995,1.5991,1.59925,62800000.0
2009-02-24 11:57:00,1.59925,1.59955,1.59915,1.59935,53400000.0
2009-02-24 11:58:00,1.5994,1.59945,1.59875,1.59885,52000000.0
2009-02-24 11:59:00,1.5989,1.5994,1.5989,1.59925,196800000.0
2009-02-24 12:00:00,1.59935,1.5997,1.599,1.5996,217800000.0
2009-02-24 12:01:00,1.5996,1.60005,1.59925,1.6,133400000.0
2009-02-24 12:02:00,1.6001,1.6003,1.59995,1.6,80400000.0
2009-02-24 12:03:00,1.60015,1.6006,1.5999,1.6005,68000000.0
2009-02-24 12:04:00,1.60065,1.60065,1.5998,1.59995,171400000.0
2009-02-24 12:05:00,1.59995,1.6007,1.59995,1.6003,127200000.0
2009-02-24 12:06:00,1.6004,1.6004,1.59955,1.6,127800000.0
2009-02-24 12:07:00,1.60005,1.60015,1.59895,1.59915,346400000.0
2009-02-24 12:08:00,1.5991,1.59985,1.59905,1.59935,173800000.0
2009-02-24 12:09:00,1.5994,1.5995,1.59915,1.59935,60600000.0
2009-02-24 12:10:00,1.5994,1.6003,1.5994,1.6003,128000000.0
2009-02-24 12:11:00,1.6003,1.60135,1.59995,1.60005,204600000.0
2009-02-24 12:12:00,1.5999,1.6009,1.5999,1.6002,178000000.0
2009-02-24 12:13:00,1.60015,1.60055,1.5999,1.60025,127200000.0
2009-02-24 12:14:00,1.60025,1.6004,1.59965,1.5998,138400000.0
2009-02-24 12:15:00,1.59975,1.59975,1.59935,1.5996,86400000.0
2009-02-24 12:16:00,1.59965,1.59995,1.5996,1.59985,82800000.0
2009-02-24 12:17:00,1.59985,1.5999,1.5991,1.59935,112200000.0
2009-02-24 12:18:00,1.5994,1.59945,1.5989,1.59905,121600000.0
2009-02-24 12:19:00,1.59895,1.5993,1.59845,1.59845,192800000.0
2009-02-24 12:20:00,1.5986,1.59905,1.5985,1.59895,187000000.0
2009-02-24 12:21:00,1.59895,1.59925,1.59875,1.59915,86000000.0
2009-02-24 12:22:00,1.5993,1.5996,1.59905,1.59905,68000000.0
2009-02-24 12:23:00,1.5991,1.59945,1.5984,1.59945,109800000.0
2009-02-24 12:24:00,1.5995,1.5995,1.5991,1.59915,53800000.0
2009-02-24 12:25:00,1.59915,1.59925,1.59835,1.5988,153000000.0
2009-02-24 12:26:00,1.5988,1.5992,1.59845,1.5991,108600000.0
2009-02-24 12:27:00,1.59925,1.5995,1.59925,1.5994,62800000.0
2009-02-24 12:28:00,1.5994,1.5996,1.59845,1.59845,107600000.0
2009-02-24 12:29:00,1.59855,1.5989,1.59815,1.59835,230600000.0
2009-02-24 12:30:00,1.5984,1.59895,1.59825,1.59865,175400000.0
2009-02-24 12:31:00,1.5986,1.59875,1.5985,1.59865,50000000.0
2009-02-24 12:32:00,1.59865,1.59885,1.5986,1.59865,60800000.0
2009-02-24 12:33:00,1.59865,1.59915,1.5983,1.5983,127000000.0
2009-02-24 12:34:00,1.59835,1.5989,1.5981,1.59875,84000000.0
2009-02-24 12:35:00,1.5988,1.5988,1.5981,1.5981,101600000.0
2009-02-24 12:36:00,1.598,1.59825,1.59755,1.59825,143800000.0
2009-02-24 12:37:00,1.59825,1.5984,1.59765,1.59795,113200000.0
2009-02-24 12:38:00,1.59795,1.5982,1.59785,1.5982,145600000.0
2009-02-24 12:39:00,1.5984,1.5987,1.59785,1.5982,154400000.0
2009-02-24 12:40:00,1.59835,1.599,1.5982,1.5986,136800000.0
2009-02-24 12:41:00,1.59875,1.59925,1.5982,1.5985,173200000.0
2009-02-24 12:42:00,1.59865,1.59885,1.5983,1.5988,197200000.0
2009-02-24 12:43:00,1.5988,1.5992,1.59805,1.59815,175800000.0
2009-02-24 12:44:00,1.5983,1.5987,1.598,1.59855,101400000.0
2009-02-24 12:45:00,1.5986,1.59895,1.59775,1.59775,159600000.0
2009-02-24 12:46:00,1.5978,1.59875,1.59775,1.59795,218400000.0
2009-02-24 12:47:00,1.5979,1.5992,1.5979,1.599,174800000.0
2009-02-24 12:48:00,1.59885,1.59905,1.59865,1.5989,124200000.0
2009-02-24 12:49:00,1.5989,1.59905,1.59855,1.59885,167800000.0
2009-02-24 12:50:00,1.5988,1.59945,1.5988,1.5991,157800000.0
2009-02-24 12:51:00,1.599,1.59915,1.59875,1.5989,121800000.0
2009-02-24 12:52:00,1.599,1.5996,1.5985,1.59935,172800000.0
2009-02-24 12:53:00,1.5994,1.5995,1.5989,1.5995,108600000.0
2009-02-24 12:54:00,1.5995,1.59955,1.59885,1.59925,181400000.0
2009-02-24 12:55:00,1.5992,1.59925,1.5987,1.59895,109600000.0
2009-02-24 12:56:00,1.599,1.59915,1.5987,1.59895,105000000.0
2009-02-24 12:57:00,1.59895,1.5992,1.5983,1.59875,138800000.0
2009-02-24 12:58:00,1.5987,1.59875,1.59835,1.5986,145400000.0
2009-02-24 12:59:00,1.5986,1.59885,1.5985,1.59875,130800000.0
2009-02-24 13:00:00,1.59875,1.5991,1.59875,1.59895,164400000.0
2009-02-24 13:01:00,1.59895,1.59935,1.5983,1.59835,190200000.0
2009-02-24 13:02:00,1.59835,1.59835,1.59785,1.59795,78400000.0
2009-02-24 13:03:00,1.59805,1.5986,1.59785,1.5985,104400000.0
2009-02-24 13:04:00,1.5985,1.59895,1.59845,1.59865,101000000.0
2009-02-24 13:05:00,1.59885,1.59885,1.598,1.5985,123400000.0
2009-02-24 13:06:00,1.5985,1.59865,1.59745,1.5981,110000000.0
2009-02-24 13:07:00,1.59815,1.5986,1.59815,1.59845,112600000.0
2009-02-24 13:08:00,1.5984,1.59855,1.59745,1.598,155400000.0
2009-02-24 13:09:00,1.598,1.598,1.59715,1.59765,129800000.0
2009-02-24 13:10:00,1.59775,1.598,1.5977,1.598,86200000.0
2009-02-24 13:11:00,1.59805,1.5981,1.59775,1.5981,87000000.0
2009-02-24 13:12:00,1.59805,1.59805,1.59775,1.59775,32400000.0
2009-02-24 13:13:00,1.5976,1.59775,1.5974,1.59765,74400000.0
2009-02-24 13:14:00,1.59765,1.59825,1.59765,1.59825,122200000.0
2009-02-24 13:15:00,1.5983,1.5986,1.5982,1.59835,105400000.0
2009-02-24 13:16:00,1.5984,1.5984,1.59805,1.59825,44600000.0
2009-02-24 13:17:00,1.59815,1.5986,1.598,1.5984,97000000.0
2009-02-24 13:18:00,1.59845,1.59845,1.59805,1.5981,61600000.0
2009-02-24 13:19:00,1.59815,1.59825,1.5978,1.59805,130200000.0
2009-02-24 13:20:00,1.59815,1.59835,1.5979,1.59815,56800000.0
2009-02-24 13:21:00,1.59815,1.5983,1.59765,1.5979,99400000.0
2009-02-24 13:22:00,1.5978,1.59825,1.5978,1.59825,42600000.0
2009-02-24 13:23:00,1.5982,1.59825,1.5979,1.59795,54000000.0
2009-02-24 13:24:00,1.598,1.5982,1.59785,1.59785,80800000.0
2009-02-24 13:25:00,1.5978,1.5985,1.5978,1.5984,104800000.0
2009-02-24 13:26:00,1.59845,1.5988,1.5984,1.5986,116600000.0
2009-02-24 13:27:00,1.59865,1.5989,1.5986,1.5987,43800000.0
2009-02-24 13:28:00,1.59875,1.59995,1.5987,1.5999,53200000.0
2009-02-24 13:29:00,1.5998,1.60045,1.5994,1.59995,179800000.0
2009-02-24 13:30:00,1.6,1.6001,1.59965,1.59975,43200000.0
2009-02-24 13:31:00,1.59975,1.59975,1.59945,1.5996,108500000.0
2009-02-24 13:32:00,1.5996,1.5996,1.5987,1.5987,58400000.0
2009-02-24 13:33:00,1.5989,1.5992,1.5985,1.5987,110600000.0
2009-02-24 13:34:00,1.59875,1.5989,1.5985,1.5988,254800000.0
2009-02-24 13:35:00,1.59895,1.5998,1.5989,1.5994,127600000.0
2009-02-24 13:36:00,1.59955,1.5997,1.5994,1.5996,52600000.0
2009-02-24 13:37:00,1.5996,1.60025,1.5996,1.6002,95600000.0
2009-02-24 13:38:00,1.6003,1.6003,1.5997,1.6,69200000.0
2009-02-24 13:39:00,1.60005,1.6009,1.6,1.60075,61000000.0
2009-02-24 13:40:00,1.6009,1.601,1.5993,1.5995,129800000.0
2009-02-24 13:41:00,1.59945,1.5998,1.5989,1.59965,90800000.0
2009-02-24 13:42:00,1.59965,1.6006,1.5995,1.59995,147000000.0
2009-02-24 13:43:00,1.6,1.6001,1.5999,1.60005,82200000.0
2009-02-24 13:44:00,1.6,1.60055,1.5999,1.6002,119200000.0
2009-02-24 13:45:00,1.6002,1.60035,1.60005,1.60035,126800000.0
2009-02-24 13:46:00,1.6005,1.6009,1.6005,1.60055,171200000.0
2009-02-24 13:47:00,1.60065,1.60085,1.60015,1.6004,218400000.0
2009-02-24 13:48:00,1.6004,1.6004,1.60015,1.60025,69800000.0
2009-02-24 13:49:00,1.6002,1.6003,1.59965,1.59965,160000000.0
2009-02-24 13:50:00,1.59975,1.59995,1.59945,1.5996,131800000.0
2009-02-24 13:51:00,1.5996,1.5996,1.5991,1.5994,116600000.0
2009-02-24 13:52:00,1.59935,1.5996,1.5988,1.5996,294800000.0
2009-02-24 13:53:00,1.59965,1.60015,1.59925,1.59955,224000000.0
2009-02-24 13:54:00,1.59995,1.60025,1.5995,1.59985,238200000.0
2009-02-24 13:55:00,1.5999,1.60045,1.5999,1.6,95400000.0
2009-02-24 13:56:00,1.60015,1.6003,1.5996,1.59985,120200000.0
2009-02-24 13:57:00,1.59985,1.6,1.59945,1.59975,210000000.0
2009-02-24 13:58:00,1.5997,1.6004,1.5996,1.6003,136000000.0
2009-02-24 13:59:00,1.6003,1.6004,1.5995,1.5997,185200000.0
2009-02-24 14:00:00,1.5996,1.5998,1.59915,1.5994,140200000.0
2009-02-24 14:01:00,1.59945,1.60015,1.5994,1.5997,129600000.0
2009-02-24 14:02:00,1.5997,1.59985,1.5996,1.59965,93000000.0
2009-02-24 14:03:00,1.5996,1.5997,1.5995,1.5995,22000000.0
2009-02-24 14:04:00,1.5996,1.59975,1.599,1.59905,97800000.0
2009-02-24 14:05:00,1.59905,1.59945,1.59905,1.5994,94600000.0
2009-02-24 14:06:00,1.59935,1.59955,1.59935,1.59935,46000000.0
2009-02-24 14:07:00,1.59935,1.5995,1.5987,1.59905,110600000.0
2009-02-24 14:08:00,1.59905,1.5995,1.59825,1.5985,149600000.0
2009-02-24 14:09:00,1.59855,1.5986,1.5983,1.59835,60800000.0
2009-02-24 14:10:00,1.59835,1.59875,1.59815,1.59835,119400000.0
2009-02-24 14:11:00,1.59835,1.5986,1.59825,1.59825,59000000.0
2009-02-24 14:12:00,1.5983,1.5989,1.59815,1.5987,91400000.0
2009-02-24 14:13:00,1.5987,1.5991,1.5986,1.599,254800000.0
2009-02-24 14:14:00,1.59905,1.59955,1.59855,1.5986,196400000.0
2009-02-24 14:15:00,1.59875,1.5994,1.5987,1.5993,179400000.0
2009-02-24 14:16:00,1.59935,1.59975,1.59935,1.5994,162400000.0
2009-02-24 14:17:00,1.59945,1.59945,1.5988,1.5989,189000000.0
2009-02-24 14:18:00,1.59895,1.5991,1.59865,1.59875,255200000.0
2009-02-24 14:19:00,1.5988,1.59905,1.5984,1.5989,185800000.0
2009-02-24 14:20:00,1.59885,1.5993,1.5984,1.5992,245800000.0
2009-02-24 14:21:00,1.5992,1.5999,1.59915,1.59945,234600000.0
2009-02-24 14:22:00,1.5995,1.5996,1.5992,1.5993,121600000.0
2009-02-24 14:23:00,1.59915,1.5996,1.59915,1.5993,176400000.0
2009-02-24 14:24:00,1.59935,1.5995,1.59835,1.5986,210600000.0
2009-02-24 14:25:00,1.59875,1.59945,1.59855,1.5994,201000000.0
2009-02-24 14:26:00,1.5996,1.60055,1.5994,1.6005,211200000.0
2009-02-24 14:27:00,1.60055,1.6011,1.6005,1.601,136800000.0
2009-02-24 14:28:00,1.60095,1.60125,1.59875,1.5992,219600000.0
2009-02-24 14:29:00,1.5993,1.5996,1.59855,1.5988,172000000.0
2009-02-24 14:30:00,1.59885,1.59955,1.5987,1.59945,210800000.0
2009-02-24 14:31:00,1.59945,1.5996,1.5984,1.59875,172800000.0
2009-02-24 14:32:00,1.5988,1.5989,1.59805,1.59875,208400000.0
2009-02-24 14:33:00,1.59875,1.5992,1.5986,1.599,158800000.0
2009-02-24 14:34:00,1.599,1.5991,1.59795,1.5987,182400000.0
2009-02-24 14:35:00,1.59865,1.59875,1.5978,1.5978,121300000.0
2009-02-24 14:36:00,1.59785,1.59785,1.59715,1.59735,120400000.0
2009-02-24 14:37:00,1.5973,1.5976,1.59695,1.5973,165200000.0
2009-02-24 14:38:00,1.59735,1.5983,1.59715,1.5981,114600000.0
2009-02-24 14:39:00,1.5981,1.59835,1.598,1.59835,84000000.0
2009-02-24 14:40:00,1.5984,1.59875,1.5979,1.59855,130000000.0
2009-02-24 14:41:00,1.59855,1.5989,1.59795,1.5985,171200000.0
2009-02-24 14:42:00,1.59845,1.59925,1.5984,1.59925,174600000.0
2009-02-24 14:43:00,1.59915,1.5996,1.599,1.5994,150000000.0
2009-02-24 14:44:00,1.5993,1.5993,1.5988,1.59905,166200000.0
2009-02-24 14:45:00,1.59915,1.59935,1.59845,1.59875,212600000.0
2009-02-24 14:46:00,1.59895,1.5997,1.5989,1.5996,137400000.0
2009-02-24 14:47:00,1.59975,1.60025,1.5996,1.59965,181800000.0
2009-02-24 14:48:00,1.5997,1.60005,1.5994,1.59965,257800000.0
2009-02-24 14:49:00,1.59965,1.59965,1.5988,1.5995,302800000.0
2009-02-24 14:50:00,1.59955,1.5996,1.59875,1.59885,219000000.0
2009-02-24 14:51:00,1.59885,1.5989,1.59835,1.59865,151200000.0
2009-02-24 14:52:00,1.5988,1.5988,1.5984,1.5986,116800000.0
2009-02-24 14:53:00,1.59865,1.59875,1.5978,1.59785,147200000.0
2009-02-24 14:54:00,1.5979,1.59835,1.59735,1.59805,243600000.0
2009-02-24 14:55:00,1.5981,1.5981,1.59735,1.59745,206600000.0
2009-02-24 14:56:00,1.59745,1.59785,1.59735,1.5977,209200000.0
2009-02-24 14:57:00,1.59775,1.5981,1.5972,1.59805,160000000.0
2009-02-24 14:58:00,1.5981,1.5981,1.5974,1.59785,290200000.0
2009-02-24 14:59:00,1.59785,1.5981,1.5977,1.59805,100600000.0
2009-02-24 15:00:00,1.5981,1.5993,1.5981,1.59915,229600000.0
2009-02-24 15:01:00,1.5992,1.5995,1.5989,1.5991,163400000.0
2009-02-24 15:02:00,1.5991,1.59995,1.5991,1.59995,151400000.0
2009-02-24 15:03:00,1.59995,1.6002,1.5998,1.59995,111600000.0
2009-02-24 15:04:00,1.59985,1.59995,1.5986,1.5988,136600000.0
2009-02-24 15:05:00,1.5988,1.5989,1.59795,1.5981,236400000.0
2009-02-24 15:06:00,1.59805,1.5982,1.5974,1.5979,180400000.0
2009-02-24 15:07:00,1.59785,1.5981,1.5975,1.59765,259800000.0
2009-02-24 15:08:00,1.59755,1.59825,1.59755,1.59805,414000000.0
2009-02-24 15:09:00,1.59805,1.59865,1.59805,1.59845,341400000.0
2009-02-24 15:10:00,1.59845,1.59875,1.59805,1.5984,168600000.0
2009-02-24 15:11:00,1.5984,1.5984,1.59745,1.59765,213200000.0
2009-02-24 15:12:00,1.5977,1.5981,1.59725,1.5981,239400000.0
2009-02-24 15:13:00,1.5981,1.59875,1.598,1.5987,376200000.0
2009-02-24 15:14:00,1.59885,1.5997,1.5987,1.59965,380800000.0
2009-02-24 15:15:00,1.59965,1.60015,1.59925,1.5995,401400000.0
2009-02-24 15:16:00,1.59945,1.60005,1.59935,1.59985,273600000.0
2009-02-24 15:17:00,1.59995,1.6001,1.59965,1.6001,181800000.0
2009-02-24 15:18:00,1.6001,1.6001,1.5989,1.599,177000000.0
2009-02-24 15:19:00,1.599,1.5999,1.599,1.5997,277600000.0
2009-02-24 15:20:00,1.59965,1.5997,1.59905,1.59905,295400000.0
2009-02-24 15:21:00,1.59915,1.59945,1.59845,1.5989,240600000.0
2009-02-24 15:22:00,1.5989,1.5992,1.59865,1.5992,222800000.0
2009-02-24 15:23:00,1.5992,1.5992,1.5989,1.5989,250600000.0
2009-02-24 15:24:00,1.5989,1.5989,1.5977,1.598,317200000.0
2009-02-24 15:25:00,1.598,1.5985,1.59785,1.5984,230400000.0
2009-02-24 15:26:00,1.5984,1.5985,1.59835,1.59835,103200000.0
2009-02-24 15:27:00,1.59835,1.5986,1.5981,1.5986,208600000.0
2009-02-24 15:28:00,1.5986,1.59875,1.59835,1.5986,247000000.0
2009-02-24 15:29:00,1.59805,1.5985,1.59765,1.59775,159600000.0
2009-02-24 15:30:00,1.5977,1.59825,1.59735,1.5979,344800000.0
2009-02-24 15:31:00,1.5979,1.59825,1.59785,1.5981,140800000.0
2009-02-24 15:32:00,1.59805,1.5983,1.5973,1.59795,450600000.0
2009-02-24 15:33:00,1.5979,1.5979,1.5972,1.5973,327200000.0
2009-02-24 15:34:00,1.59725,1.59735,1.59665,1.59675,344200000.0
2009-02-24 15:35:00,1.59675,1.59705,1.5951,1.59515,397800000.0
2009-02-24 15:36:00,1.5952,1.59615,1.5948,1.5955,388400000.0
2009-02-24 15:37:00,1.5955,1.5955,1.595,1.59525,278000000.0
2009-02-24 15:38:00,1.5952,1.5957,1.5952,1.59545,388200000.0
2009-02-24 15:39:00,1.59545,1.59595,1.5952,1.5954,240400000.0
2009-02-24 15:40:00,1.59545,1.5956,1.5948,1.59495,258800000.0
2009-02-24 15:41:00,1.5949,1.5953,1.59415,1.59415,357600000.0
2009-02-24 15:42:00,1.59425,1.59475,1.5936,1.59395,390800000.0
2009-02-24 15:43:00,1.59395,1.5941,1.59375,1.594,253000000.0
2009-02-24 15:44:00,1.5941,1.5941,1.59335,1.5935,364000000.0
2009-02-24 15:45:00,1.5935,1.5938,1.5932,1.59375,283200000.0
2009-02-24 15:46:00,1.59375,1.59405,1.59295,1.5935,369400000.0
2009-02-24 15:47:00,1.59355,1.59425,1.59345,1.59385,286000000.0
2009-02-24 15:48:00,1.5938,1.595,1.59355,1.59415,328000000.0
2009-02-24 15:49:00,1.59415,1.59515,1.59415,1.59505,345400000.0
2009-02-24 15:50:00,1.59505,1.59535,1.5949,1.5953,291200000.0
2009-02-24 15:51:00,1.5953,1.5956,1.5948,1.595,393800000.0
2009-02-24 15:52:00,1.595,1.59605,1.595,1.5955,400600000.0
2009-02-24 15:53:00,1.59555,1.5958,1.5951,1.59515,318200000.0
2009-02-24 15:54:00,1.59515,1.59625,1.595,1.59625,355400000.0
2009-02-24 15:55:00,1.5963,1.5964,1.5959,1.5959,267000000.0
2009-02-24 15:56:00,1.59595,1.5972,1.59595,1.59695,251200000.0
2009-02-24 15:57:00,1.59685,1.59735,1.59645,1.59705,300200000.0
2009-02-24 15:58:00,1.59705,1.59725,1.5965,1.59705,317000000.0
2009-02-24 15:59:00,1.5969,1.597,1.5963,1.5963,301000000.0
2009-02-24 16:00:00,1.5963,1.59675,1.59605,1.5966,344200000.0
2009-02-24 16:01:00,1.5966,1.5969,1.5961,1.5969,267000000.0
2009-02-24 16:02:00,1.59695,1.597,1.59645,1.5969,312000000.0
2009-02-24 16:03:00,1.597,1.59735,1.5966,1.5969,244400000.0
2009-02-24 16:04:00,1.597,1.597,1.59625,1.59685,256000000.0
2009-02-24 16:05:00,1.5967,1.59765,1.59635,1.59755,257600000.0
2009-02-24 16:06:00,1.5976,1.59785,1.59705,1.5973,287400000.0
2009-02-24 16:07:00,1.5974,1.59765,1.59725,1.59745,276200000.0
2009-02-24 16:08:00,1.5974,1.59775,1.59705,1.5973,235600000.0
2009-02-24 16:09:00,1.5973,1.5981,1.597,1.597,240800000.0
2009-02-24 16:10:00,1.597,1.59705,1.5964,1.5967,233800000.0
2009-02-24 16:11:00,1.5967,1.59685,1.59615,1.5966,253600000.0
2009-02-24 16:12:00,1.59665,1.59665,1.59525,1.59545,335400000.0
2009-02-24 16:13:00,1.5955,1.5955,1.5948,1.5954,247800000.0
2009-02-24 16:14:00,1.5954,1.59585,1.59515,1.59525,288800000.0
2009-02-24 16:15:00,1.5953,1.59585,1.59485,1.59505,406600000.0
2009-02-24 16:16:00,1.59495,1.5956,1.59485,1.5953,282200000.0
2009-02-24 16:17:00,1.5953,1.59535,1.5945,1.5948,316000000.0
2009-02-24 16:18:00,1.59465,1.59485,1.59395,1.59475,348000000.0
2009-02-24 16:19:00,1.59475,1.59485,1.59385,1.59395,371800000.0
2009-02-24 16:20:00,1.594,1.5944,1.594,1.59415,306800000.0
2009-02-24 16:21:00,1.59415,1.59435,1.5936,1.594,388800000.0
2009-02-24 16:22:00,1.5941,1.595,1.594,1.595,279000000.0
2009-02-24 16:23:00,1.595,1.59535,1.594,1.5947,399200000.0
2009-02-24 16:24:00,1.5946,1.59545,1.59445,1.59455,284600000.0
2009-02-24 16:25:00,1.59455,1.59485,1.59395,1.59395,203000000.0
2009-02-24 16:26:00,1.5939,1.59575,1.5938,1.59505,267400000.0
2009-02-24 16:27:00,1.59535,1.59545,1.59465,1.59465,187000000.0
2009-02-24 16:28:00,1.5954,1.5961,1.5945,1.59525,316800000.0
2009-02-24 16:29:00,1.5954,1.5955,1.594,1.59405,301000000.0
2009-02-24 16:30:00,1.59405,1.59485,1.59365,1.5946,379000000.0
2009-02-24 16:31:00,1.5946,1.5952,1.59375,1.59425,301200000.0
2009-02-24 16:32:00,1.59425,1.59425,1.59215,1.5923,323800000.0
2009-02-24 16:33:00,1.59215,1.5927,1.59195,1.59225,319800000.0
2009-02-24 16:34:00,1.5922,1.5925,1.5919,1.5922,343400000.0
2009-02-24 16:35:00,1.5923,1.5931,1.5915,1.59305,355900000.0
2009-02-24 16:36:00,1.5928,1.5929,1.5919,1.5924,231400000.0
2009-02-24 16:37:00,1.59245,1.59415,1.59225,1.59405,303200000.0
2009-02-24 16:38:00,1.59405,1.5952,1.5934,1.59425,387000000.0
2009-02-24 16:39:00,1.5943,1.59485,1.59305,1.59305,394000000.0
2009-02-24 16:40:00,1.59315,1.5934,1.5914,1.59155,323600000.0
2009-02-24 16:41:00,1.5915,1.5915,1.5899,1.5909,379000000.0
2009-02-24 16:42:00,1.5909,1.5918,1.5905,1.59095,390600000.0
2009-02-24 16:43:00,1.59105,1.59105,1.5896,1.5905,240800000.0
2009-02-24 16:44:00,1.59065,1.5909,1.58995,1.59085,254600000.0
2009-02-24 16:45:00,1.59085,1.5915,1.59065,1.5909,189600000.0
2009-02-24 16:46:00,1.5909,1.5909,1.59035,1.59045,232200000.0
2009-02-24 16:47:00,1.59045,1.59095,1.59035,1.59095,292400000.0
2009-02-24 16:48:00,1.59095,1.5914,1.59065,1.5913,338600000.0
2009-02-24 16:49:00,1.59125,1.59145,1.591,1.5913,216400000.0
2009-02-24 16:50:00,1.59125,1.59165,1.59075,1.5909,234000000.0
2009-02-24 16:51:00,1.5909,1.59105,1.5896,1.58965,279800000.0
2009-02-24 16:52:00,1.5896,1.5901,1.5887,1.5889,298200000.0
2009-02-24 16:53:00,1.5889,1.58945,1.58805,1.58915,305500000.0
2009-02-24 16:54:00,1.58915,1.5905,1.58915,1.59035,372200000.0
2009-02-24 16:55:00,1.59035,1.5912,1.59,1.5902,330100000.0
2009-02-24 16:56:00,1.59045,1.59045,1.58885,1.58915,412800000.0
2009-02-24 16:57:00,1.58915,1.58945,1.589,1.58935,207400000.0
2009-02-24 16:58:00,1.58935,1.58935,1.58825,1.5883,340400000.0
2009-02-24 16:59:00,1.5883,1.58885,1.58715,1.5885,281200000.0
2009-02-24 17:00:00,1.58825,1.5899,1.588,1.5895,402000000.0
2009-02-24 17:01:00,1.5895,1.5895,1.5859,1.5865,427400000.0
2009-02-24 17:02:00,1.5865,1.58765,1.5854,1.58725,377200000.0
2009-02-24 17:03:00,1.58715,1.5878,1.58635,1.5878,373600000.0
2009-02-24 17:04:00,1.5879,1.58815,1.58675,1.5871,373000000.0
2009-02-24 17:05:00,1.5873,1.58745,1.5856,1.58565,314400000.0
2009-02-24 17:06:00,1.58555,1.58655,1.58525,1.586,429400000.0
2009-02-24 17:07:00,1.5861,1.5863,1.5845,1.5855,456400000.0
2009-02-24 17:08:00,1.5855,1.58555,1.5836,1.58435,448600000.0
2009-02-24 17:09:00,1.58435,1.58495,1.5839,1.58475,392200000.0
2009-02-24 17:10:00,1.58465,1.58475,1.58205,1.58225,379400000.0
2009-02-24 17:11:00,1.5824,1.5833,1.58235,1.5833,381000000.0
2009-02-24 17:12:00,1.5833,1.58345,1.58275,1.58295,359400000.0
2009-02-24 17:13:00,1.58295,1.58355,1.58185,1.58185,462800000.0
2009-02-24 17:14:00,1.5819,1.5823,1.58155,1.5818,306700000.0
2009-02-24 17:15:00,1.58175,1.58295,1.58115,1.5825,330900000.0
2009-02-24 17:16:00,1.5824,1.58265,1.58085,1.58165,377000000.0
2009-02-24 17:17:00,1.58175,1.583,1.5811,1.5821,420800000.0
2009-02-24 17:18:00,1.5821,1.5831,1.58135,1.58275,402400000.0
2009-02-24 17:19:00,1.5827,1.58355,1.5827,1.58355,392000000.0
2009-02-24 17:20:00,1.58345,1.58355,1.58295,1.58315,333800000.0
2009-02-24 17:21:00,1.5833,1.5836,1.58255,1.58275,376000000.0
2009-02-24 17:22:00,1.5828,1.5831,1.58235,1.58265,386600000.0
2009-02-24 17:23:00,1.58265,1.58295,1.5824,1.5824,237400000.0
2009-02-24 17:24:00,1.58245,1.5834,1.58165,1.5834,372600000.0
2009-02-24 17:25:00,1.58315,1.5835,1.5821,1.5835,362200000.0
2009-02-24 17:26:00,1.58345,1.58415,1.58305,1.584,416200000.0
2009-02-24 17:27:00,1.58435,1.58445,1.5833,1.58335,331000000.0
2009-02-24 17:28:00,1.58335,1.5844,1.5828,1.58405,356200000.0
2009-02-24 17:29:00,1.58405,1.58405,1.5825,1.58285,406600000.0
2009-02-24 17:30:00,1.58285,1.58285,1.5817,1.5819,419600000.0
2009-02-24 17:31:00,1.5818,1.5818,1.5802,1.58025,365800000.0
2009-02-24 17:32:00,1.5802,1.5812,1.58005,1.5812,426600000.0
2009-02-24 17:33:00,1.58145,1.58175,1.581,1.58145,342000000.0
2009-02-24 17:34:00,1.58145,1.5816,1.58025,1.58025,403800000.0
2009-02-24 17:35:00,1.58035,1.58165,1.58035,1.58155,393400000.0
2009-02-24 17:36:00,1.5816,1.5818,1.58075,1.5811,294000000.0
2009-02-24 17:37:00,1.58125,1.5816,1.58065,1.58075,302200000.0
2009-02-24 17:38:00,1.58065,1.581,1.58025,1.58085,395600000.0
2009-02-24 17:39:00,1.58085,1.58175,1.5803,1.5809,311000000.0
2009-02-24 17:40:00,1.58075,1.5819,1.5806,1.58105,360600000.0
2009-02-24 17:41:00,1.5811,1.58155,1.58075,1.5808,274000000.0
2009-02-24 17:42:00,1.5808,1.5812,1.5806,1.5809,346400000.0
2009-02-24 17:43:00,1.5808,1.5811,1.5802,1.5805,311800000.0
2009-02-24 17:44:00,1.58055,1.58055,1.5799,1.5801,194200000.0
2009-02-24 17:45:00,1.58,1.58075,1.58,1.58065,297000000.0
2009-02-24 17:46:00,1.5807,1.58135,1.58015,1.5807,410600000.0
2009-02-24 17:47:00,1.58055,1.58175,1.58055,1.5811,378000000.0
2009-02-24 17:48:00,1.58125,1.58295,1.5808,1.58265,343800000.0
2009-02-24 17:49:00,1.5826,1.58295,1.5815,1.58245,341200000.0
2009-02-24 17:50:00,1.58245,1.58295,1.58225,1.5824,375200000.0
2009-02-24 17:51:00,1.58245,1.5827,1.58205,1.58265,252800000.0
2009-02-24 17:52:00,1.58265,1.58345,1.5821,1.5834,230100000.0
2009-02-24 17:53:00,1.5834,1.5844,1.5833,1.58415,171400000.0
2009-02-24 17:54:00,1.5843,1.58465,1.58405,1.58435,223000000.0
2009-02-24 17:55:00,1.58445,1.58445,1.58355,1.58405,436400000.0
2009-02-24 17:56:00,1.58395,1.58395,1.58295,1.58295,417400000.0
2009-02-24 17:57:00,1.58295,1.58395,1.58285,1.5838,372000000.0
2009-02-24 17:58:00,1.5838,1.5848,1.5837,1.5843,349200000.0
2009-02-24 17:59:00,1.58435,1.5887,1.58435,1.58835,412000000.0
2009-02-24 18:00:00,1.5882,1.58865,1.5864,1.5866,358600000.0
2009-02-24 18:01:00,1.58655,1.5871,1.58625,1.5868,310600000.0
2009-02-24 18:02:00,1.5868,1.58685,1.586,1.5862,349800000.0
2009-02-24 18:03:00,1.58625,1.5868,1.58615,1.58625,299800000.0
2009-02-24 18:04:00,1.58615,1.5862,1.5851,1.58615,403600000.0
2009-02-24 18:05:00,1.58615,1.5863,1.58505,1.58505,363000000.0
2009-02-24 18:06:00,1.585,1.58605,1.58475,1.5853,363800000.0
2009-02-24 18:07:00,1.58545,1.5862,1.5853,1.5858,159000000.0
2009-02-24 18:08:00,1.5858,1.58655,1.5858,1.58635,258200000.0
2009-02-24 18:09:00,1.58635,1.58645,1.5858,1.58585,356000000.0
2009-02-24 18:10:00,1.58595,1.587,1.5851,1.5851,322000000.0
2009-02-24 18:11:00,1.58525,1.58535,1.5843,1.5843,364800000.0
2009-02-24 18:12:00,1.58445,1.5854,1.58425,1.585,290800000.0
2009-02-24 18:13:00,1.58505,1.5858,1.5844,1.58495,287000000.0
2009-02-24 18:14:00,1.5848,1.58565,1.58405,1.585,346000000.0
2009-02-24 18:15:00,1.58525,1.58575,1.58495,1.5854,166800000.0
2009-02-24 18:16:00,1.58535,1.586,1.5853,1.58575,240800000.0
2009-02-24 18:17:00,1.5857,1.58605,1.58535,1.58605,182200000.0
2009-02-24 18:18:00,1.5861,1.5862,1.58565,1.5858,267400000.0
2009-02-24 18:19:00,1.58575,1.5859,1.5853,1.58575,355600000.0
2009-02-24 18:20:00,1.58585,1.5864,1.5856,1.58635,307200000.0
2009-02-24 18:21:00,1.5863,1.58655,1.58575,1.58595,285000000.0
2009-02-24 18:22:00,1.58595,1.5875,1.58595,1.58725,332400000.0
2009-02-24 18:23:00,1.58725,1.5878,1.5866,1.5869,332400000.0
2009-02-24 18:24:00,1.5869,1.5881,1.58685,1.5881,379200000.0
2009-02-24 18:25:00,1.5881,1.5891,1.58795,1.5891,343600000.0
2009-02-24 18:26:00,1.5891,1.59015,1.5891,1.5892,395800000.0
2009-02-24 18:27:00,1.5893,1.5898,1.5889,1.58925,401800000.0
2009-02-24 18:28:00,1.58925,1.58975,1.58915,1.58945,342000000.0
2009-02-24 18:29:00,1.58945,1.5895,1.58805,1.5886,317000000.0
2009-02-24 18:30:00,1.5886,1.58885,1.58795,1.58885,325600000.0
2009-02-24 18:31:00,1.58875,1.58915,1.58815,1.58835,345800000.0
2009-02-24 18:32:00,1.5884,1.58845,1.5874,1.5878,345800000.0
2009-02-24 18:33:00,1.5878,1.58795,1.58735,1.58745,175600000.0
2009-02-24 18:34:00,1.58745,1.5883,1.5872,1.5877,333400000.0
2009-02-24 18:35:00,1.58775,1.58825,1.58765,1.58825,329000000.0
2009-02-24 18:36:00,1.5883,1.58865,1.58805,1.5881,278400000.0
2009-02-24 18:37:00,1.58805,1.5881,1.5871,1.5875,260000000.0
2009-02-24 18:38:00,1.5875,1.5881,1.5873,1.58795,295600000.0
2009-02-24 18:39:00,1.58805,1.58805,1.58765,1.58775,264600000.0
2009-02-24 18:40:00,1.58785,1.5881,1.58755,1.58775,242600000.0
2009-02-24 18:41:00,1.58785,1.5879,1.58745,1.5878,190800000.0
2009-02-24 18:42:00,1.58775,1.5887,1.58775,1.5882,227400000.0
2009-02-24 18:43:00,1.5883,1.5887,1.5878,1.58785,230400000.0
2009-02-24 18:44:00,1.58835,1.5886,1.58815,1.5885,329600000.0
2009-02-24 18:45:00,1.5885,1.5885,1.5875,1.58755,367200000.0
2009-02-24 18:46:00,1.5877,1.58805,1.58755,1.58785,250200000.0
2009-02-24 18:47:00,1.58785,1.58805,1.5874,1.58775,382800000.0
2009-02-24 18:48:00,1.58775,1.58805,1.58735,1.5877,353600000.0
2009-02-24 18:49:00,1.5878,1.5878,1.58685,1.58685,298800000.0
2009-02-24 18:50:00,1.58685,1.58895,1.58685,1.58875,390800000.0
2009-02-24 18:51:00,1.58875,1.5888,1.5885,1.5886,311600000.0
2009-02-24 18:52:00,1.5886,1.58885,1.58805,1.58825,370200000.0
2009-02-24 18:53:00,1.5882,1.58875,1.5882,1.58875,249400000.0
2009-02-24 18:54:00,1.58865,1.58885,1.58815,1.5887,310200000.0
2009-02-24 18:55:00,1.58885,1.58885,1.5878,1.58795,289600000.0
2009-02-24 18:56:00,1.58785,1.58845,1.58785,1.58835,256600000.0
2009-02-24 18:57:00,1.58835,1.5885,1.5877,1.58775,363000000.0
2009-02-24 18:58:00,1.58775,1.5883,1.58745,1.58815,373600000.0
2009-02-24 18:59:00,1.58815,1.5888,1.58815,1.58845,360600000.0
2009-02-24 19:00:00,1.58845,1.58865,1.58815,1.58815,287600000.0
2009-02-24 19:01:00,1.58815,1.58925,1.58815,1.58865,364000000.0
2009-02-24 19:02:00,1.5887,1.58975,1.5886,1.58945,190400000.0
2009-02-24 19:03:00,1.58945,1.58945,1.589,1.5893,132800000.0
2009-02-24 19:04:00,1.58925,1.59025,1.58895,1.58975,293400000.0
2009-02-24 19:05:00,1.58975,1.59075,1.5895,1.59055,323200000.0
2009-02-24 19:06:00,1.5907,1.59085,1.5901,1.59075,193000000.0
2009-02-24 19:07:00,1.5908,1.5908,1.59015,1.59015,202000000.0
2009-02-24 19:08:00,1.59015,1.5911,1.5899,1.5906,160400000.0
2009-02-24 19:09:00,1.5907,1.59105,1.5904,1.59095,242200000.0
2009-02-24 19:10:00,1.5906,1.5907,1.59015,1.59035,209600000.0
2009-02-24 19:11:00,1.59025,1.5905,1.58985,1.58985,232400000.0
2009-02-24 19:12:00,1.59,1.5902,1.5897,1.5899,153400000.0
2009-02-24 19:13:00,1.5899,1.59065,1.58965,1.58985,147400000.0
2009-02-24 19:14:00,1.5897,1.59055,1.5897,1.58995,172600000.0
2009-02-24 19:15:00,1.5901,1.59035,1.58975,1.5899,206600000.0
2009-02-24 19:16:00,1.58995,1.59065,1.5897,1.59065,181200000.0
2009-02-24 19:17:00,1.59075,1.5917,1.5907,1.5917,145500000.0
2009-02-24 19:18:00,1.59155,1.59185,1.5911,1.59125,256800000.0
2009-02-24 19:19:00,1.59125,1.59205,1.5912,1.59205,178400000.0
2009-02-24 19:20:00,1.59205,1.59235,1.5919,1.59225,208000000.0
2009-02-24 19:21:00,1.5923,1.5923,1.59195,1.59195,183600000.0
2009-02-24 19:22:00,1.5921,1.5922,1.5915,1.5917,154600000.0
2009-02-24 19:23:00,1.5917,1.5921,1.5912,1.59145,147400000.0
2009-02-24 19:24:00,1.59145,1.5916,1.5907,1.5911,189600000.0
2009-02-24 19:25:00,1.59135,1.5916,1.591,1.59145,83400000.0
2009-02-24 19:26:00,1.59145,1.59155,1.59135,1.59145,52400000.0
2009-02-24 19:27:00,1.59145,1.5917,1.591,1.5914,228600000.0
2009-02-24 19:28:00,1.5914,1.59145,1.5909,1.59115,78400000.0
2009-02-24 19:29:00,1.5913,1.592,1.5911,1.5916,111900000.0
2009-02-24 19:30:00,1.59155,1.5917,1.5914,1.59155,155000000.0
2009-02-24 19:31:00,1.5916,1.5917,1.59095,1.5916,230000000.0
2009-02-24 19:32:00,1.5916,1.5917,1.59115,1.5912,131400000.0
2009-02-24 19:33:00,1.59135,1.5917,1.591,1.5917,167200000.0
2009-02-24 19:34:00,1.59165,1.59215,1.59105,1.5919,180000000.0
2009-02-24 19:35:00,1.59185,1.5924,1.59185,1.5923,198000000.0
2009-02-24 19:36:00,1.59235,1.59295,1.5922,1.59255,338000000.0
2009-02-24 19:37:00,1.59245,1.59245,1.59165,1.5918,256600000.0
2009-02-24 19:38:00,1.59185,1.5925,1.59135,1.59195,166400000.0
2009-02-24 19:39:00,1.592,1.5924,1.59145,1.5924,145600000.0
2009-02-24 19:40:00,1.5923,1.59295,1.59225,1.59245,188600000.0
2009-02-24 19:41:00,1.59245,1.59375,1.59245,1.59355,243400000.0
2009-02-24 19:42:00,1.59355,1.59415,1.5933,1.59415,274200000.0
2009-02-24 19:43:00,1.59405,1.59485,1.5939,1.59485,275600000.0
2009-02-24 19:44:00,1.5949,1.5949,1.594,1.5944,121800000.0
2009-02-24 19:45:00,1.5942,1.5948,1.59415,1.5942,163800000.0
2009-02-24 19:46:00,1.5941,1.5946,1.59385,1.59435,199400000.0
2009-02-24 19:47:00,1.59435,1.5945,1.59365,1.5939,258400000.0
2009-02-24 19:48:00,1.5939,1.59395,1.59345,1.5937,126200000.0
2009-02-24 19:49:00,1.5939,1.59415,1.5938,1.5941,165400000.0
2009-02-24 19:50:00,1.594,1.5942,1.5933,1.5938,249000000.0
2009-02-24 19:51:00,1.5938,1.59445,1.5936,1.594,261600000.0
2009-02-24 19:52:00,1.59405,1.59435,1.5937,1.5937,149800000.0
2009-02-24 19:53:00,1.59365,1.5939,1.5934,1.59355,242800000.0
2009-02-24 19:54:00,1.5935,1.5938,1.59305,1.5938,179400000.0
2009-02-24 19:55:00,1.59375,1.59405,1.59335,1.5935,157600000.0
2009-02-24 19:56:00,1.59365,1.59385,1.59355,1.59355,141800000.0
2009-02-24 19:57:00,1.5937,1.5942,1.59355,1.5942,132800000.0
2009-02-24 19:58:00,1.5942,1.5942,1.59335,1.59355,228400000.0
2009-02-24 19:59:00,1.59345,1.5936,1.59285,1.59355,231200000.0
2009-02-24 20:00:00,1.5937,1.5951,1.59345,1.5951,321000000.0
2009-02-24 20:01:00,1.59505,1.59575,1.59485,1.5953,218200000.0
2009-02-24 20:02:00,1.59515,1.5959,1.5948,1.59585,230000000.0
2009-02-24 20:03:00,1.5958,1.59615,1.59455,1.5949,340600000.0
2009-02-24 20:04:00,1.595,1.5954,1.5943,1.59485,222400000.0
2009-02-24 20:05:00,1.59485,1.5951,1.5936,1.5946,323800000.0
2009-02-24 20:06:00,1.5946,1.5946,1.5941,1.5942,172600000.0
2009-02-24 20:07:00,1.5943,1.5943,1.59395,1.594,180400000.0
2009-02-24 20:08:00,1.594,1.594,1.5929,1.593,175200000.0
2009-02-24 20:09:00,1.593,1.59365,1.59285,1.5933,306800000.0
2009-02-24 20:10:00,1.5932,1.594,1.59295,1.5935,249400000.0
2009-02-24 20:11:00,1.59355,1.59375,1.59345,1.5937,112200000.0
2009-02-24 20:12:00,1.5936,1.5942,1.59355,1.59355,204200000.0
2009-02-24 20:13:00,1.59355,1.59395,1.59345,1.5936,194200000.0
2009-02-24 20:14:00,1.59365,1.5943,1.59345,1.59415,260800000.0
2009-02-24 20:15:00,1.59415,1.595,1.5941,1.59495,224400000.0
2009-02-24 20:16:00,1.595,1.59505,1.59485,1.595,48800000.0
2009-02-24 20:17:00,1.59485,1.59505,1.5948,1.59505,27600000.0
2009-02-24 20:18:00,1.595,1.595,1.5942,1.59485,89400000.0
2009-02-24 20:19:00,1.59495,1.595,1.59465,1.59475,101800000.0
2009-02-24 20:20:00,1.5949,1.5951,1.59465,1.5949,166800000.0
2009-02-24 20:21:00,1.5948,1.59515,1.59465,1.59485,141800000.0
2009-02-24 20:22:00,1.59485,1.59525,1.5945,1.59475,244400000.0
2009-02-24 20:23:00,1.5949,1.5949,1.5942,1.5942,253800000.0
2009-02-24 20:24:00,1.59425,1.5948,1.59385,1.59465,304200000.0
2009-02-24 20:25:00,1.5946,1.59505,1.5932,1.5933,250400000.0
2009-02-24 20:26:00,1.59325,1.59415,1.5931,1.59415,240200000.0
2009-02-24 20:27:00,1.5941,1.59415,1.59345,1.59385,243800000.0
2009-02-24 20:28:00,1.59385,1.59435,1.59345,1.5942,262800000.0
2009-02-24 20:29:00,1.5942,1.59445,1.5942,1.59435,242800000.0
2009-02-24 20:30:00,1.59425,1.59465,1.59355,1.59445,377200000.0
2009-02-24 20:31:00,1.59445,1.5948,1.59355,1.59425,428200000.0
2009-02-24 20:32:00,1.5943,1.59475,1.5939,1.5944,306600000.0
2009-02-24 20:33:00,1.5944,1.5948,1.59395,1.5946,214600000.0
2009-02-24 20:34:00,1.59475,1.5949,1.59395,1.5943,279600000.0
2009-02-24 20:35:00,1.5943,1.5945,1.59365,1.59415,263400000.0
2009-02-24 20:36:00,1.5942,1.59495,1.59365,1.59425,222800000.0
2009-02-24 20:37:00,1.5944,1.5949,1.5942,1.59485,136600000.0
2009-02-24 20:38:00,1.595,1.59535,1.5945,1.59525,290800000.0
2009-02-24 20:39:00,1.5954,1.5973,1.5942,1.5965,309600000.0
2009-02-24 20:40:00,1.5966,1.59675,1.5956,1.5963,357400000.0
2009-02-24 20:41:00,1.59615,1.59725,1.596,1.596,234700000.0
2009-02-24 20:42:00,1.5962,1.59685,1.5957,1.5957,278200000.0
2009-02-24 20:43:00,1.5957,1.5959,1.59475,1.5952,319600000.0
2009-02-24 20:44:00,1.59525,1.59565,1.59515,1.59545,243000000.0
2009-02-24 20:45:00,1.59545,1.59615,1.5954,1.5955,292200000.0
2009-02-24 20:46:00,1.5956,1.59595,1.5951,1.59555,378400000.0
2009-02-24 20:47:00,1.59545,1.59555,1.59475,1.59475,246600000.0
2009-02-24 20:48:00,1.59475,1.5951,1.59395,1.59425,232600000.0
2009-02-24 20:49:00,1.5944,1.5944,1.59365,1.5941,295200000.0
2009-02-24 20:50:00,1.59415,1.5943,1.593,1.59355,321200000.0
2009-02-24 20:51:00,1.5935,1.59415,1.59205,1.59415,354400000.0
2009-02-24 20:52:00,1.5941,1.59445,1.59315,1.5939,337200000.0
2009-02-24 20:53:00,1.5939,1.5946,1.59375,1.5945,297200000.0
2009-02-24 20:54:00,1.59455,1.59515,1.59425,1.595,254000000.0
2009-02-24 20:55:00,1.595,1.59585,1.59495,1.59545,283000000.0
2009-02-24 20:56:00,1.59545,1.59625,1.5954,1.59595,230400000.0
2009-02-24 20:57:00,1.59605,1.5974,1.59605,1.59655,235600000.0
2009-02-24 20:58:00,1.5966,1.59685,1.59635,1.5965,286000000.0
2009-02-24 20:59:00,1.59665,1.59745,1.5963,1.59725,271400000.0
2009-02-24 21:00:00,1.5973,1.5978,1.5964,1.597,340400000.0
2009-02-24 21:01:00,1.59715,1.59715,1.59635,1.597,201200000.0
2009-02-24 21:02:00,1.5969,1.59805,1.59685,1.59785,242800000.0
2009-02-24 21:03:00,1.5977,1.59845,1.59745,1.59835,266000000.0
2009-02-24 21:04:00,1.59835,1.5987,1.59755,1.59865,254200000.0
2009-02-24 21:05:00,1.59855,1.59915,1.59835,1.5988,240400000.0
2009-02-24 21:06:00,1.5987,1.5988,1.59795,1.5986,276000000.0
2009-02-24 21:07:00,1.5986,1.59885,1.5984,1.5984,207300000.0
2009-02-24 21:08:00,1.5984,1.5986,1.59765,1.59785,279200000.0
2009-02-24 21:09:00,1.59785,1.59785,1.5974,1.5976,257400000.0
2009-02-24 21:10:00,1.5977,1.5977,1.59715,1.5972,220400000.0
2009-02-24 21:11:00,1.5972,1.5977,1.5971,1.5975,290000000.0
2009-02-24 21:12:00,1.59745,1.5979,1.5973,1.5976,192600000.0
2009-02-24 21:13:00,1.5976,1.598,1.59745,1.59745,284200000.0
2009-02-24 21:14:00,1.59745,1.5986,1.59745,1.5986,228600000.0
2009-02-24 21:15:00,1.5985,1.5987,1.59685,1.5969,387600000.0
2009-02-24 21:16:00,1.59695,1.59815,1.5968,1.5975,300800000.0
2009-02-24 21:17:00,1.5976,1.59825,1.5971,1.5978,440800000.0
2009-02-24 21:18:00,1.5979,1.59805,1.59715,1.59745,297800000.0
2009-02-24 21:19:00,1.5974,1.59815,1.59715,1.5978,214200000.0
2009-02-24 21:20:00,1.5978,1.598,1.59725,1.598,281200000.0
2009-02-24 21:21:00,1.59795,1.59805,1.59755,1.59755,216600000.0
2009-02-24 21:22:00,1.59765,1.5983,1.59755,1.5978,137200000.0
2009-02-24 21:23:00,1.5977,1.5983,1.5977,1.59795,185600000.0
2009-02-24 21:24:00,1.598,1.59865,1.59795,1.59845,158800000.0
2009-02-24 21:25:00,1.59845,1.59845,1.5979,1.59805,142800000.0
2009-02-24 21:26:00,1.59805,1.59825,1.5979,1.59795,184800000.0
2009-02-24 21:27:00,1.59795,1.59795,1.59645,1.59675,145000000.0
2009-02-24 21:28:00,1.59675,1.59745,1.59675,1.5973,159600000.0
2009-02-24 21:29:00,1.5973,1.59735,1.5972,1.5973,171400000.0
2009-02-24 21:30:00,1.5972,1.59725,1.5969,1.5972,223800000.0
2009-02-24 21:31:00,1.5971,1.59725,1.5961,1.59615,286000000.0
2009-02-24 21:32:00,1.59615,1.5965,1.5954,1.59595,341400000.0
2009-02-24 21:33:00,1.5958,1.5966,1.59555,1.59625,331800000.0
2009-02-24 21:34:00,1.5962,1.59675,1.5958,1.5961,403600000.0
2009-02-24 21:35:00,1.5961,1.5963,1.5957,1.59595,216000000.0
2009-02-24 21:36:00,1.59595,1.59645,1.59585,1.59645,231800000.0
2009-02-24 21:37:00,1.5964,1.5969,1.59625,1.59665,111200000.0
2009-02-24 21:38:00,1.59655,1.5974,1.59645,1.59695,201800000.0
2009-02-24 21:39:00,1.5968,1.59685,1.59625,1.59665,283400000.0
2009-02-24 21:40:00,1.5967,1.59705,1.59635,1.59685,327000000.0
2009-02-24 21:41:00,1.59685,1.5969,1.5965,1.5967,270400000.0
2009-02-24 21:42:00,1.5967,1.59685,1.59585,1.59605,338600000.0
2009-02-24 21:43:00,1.59605,1.59635,1.59585,1.59635,289200000.0
2009-02-24 21:44:00,1.59635,1.59635,1.5954,1.596,374000000.0
2009-02-24 21:45:00,1.596,1.5963,1.5957,1.5957,195000000.0
2009-02-24 21:46:00,1.5958,1.5965,1.5957,1.5963,196600000.0
2009-02-24 21:47:00,1.5964,1.59685,1.59635,1.5965,204800000.0
2009-02-24 21:48:00,1.59645,1.5965,1.59575,1.59605,352200000.0
2009-02-24 21:49:00,1.59605,1.59605,1.5954,1.59595,257600000.0
2009-02-24 21:50:00,1.59595,1.59595,1.5957,1.5958,187200000.0
2009-02-24 21:51:00,1.5958,1.59595,1.5953,1.5955,211600000.0
2009-02-24 21:52:00,1.5956,1.59625,1.5956,1.5959,207800000.0
2009-02-24 21:53:00,1.5959,1.5964,1.5959,1.59625,154800000.0
2009-02-24 21:54:00,1.5963,1.59665,1.5962,1.59655,210600000.0
2009-02-24 21:55:00,1.59655,1.59705,1.59655,1.59665,228400000.0
2009-02-24 21:56:00,1.59675,1.5969,1.59645,1.59675,216000000.0
2009-02-24 21:57:00,1.59675,1.59705,1.5964,1.5964,306200000.0
2009-02-24 21:58:00,1.59635,1.59635,1.5961,1.59615,104800000.0
2009-02-24 21:59:00,1.59615,1.5963,1.59525,1.5955,293800000.0
2009-02-24 22:00:00,1.59545,1.59585,1.5953,1.5956,153400000.0
2009-02-24 22:01:00,1.5956,1.5961,1.5951,1.5951,185000000.0
2009-02-24 22:02:00,1.59495,1.59525,1.59495,1.5951,147200000.0
2009-02-24 22:03:00,1.595,1.59525,1.5942,1.59435,231600000.0
2009-02-24 22:04:00,1.59425,1.59515,1.5936,1.595,308000000.0
2009-02-24 22:05:00,1.59505,1.59505,1.59415,1.5946,238600000.0
2009-02-24 22:06:00,1.59465,1.59465,1.59285,1.5931,201000000.0
2009-02-24 22:07:00,1.5931,1.59415,1.59305,1.59375,304000000.0
2009-02-24 22:08:00,1.59375,1.5938,1.5928,1.5934,264200000.0
2009-02-24 22:09:00,1.5935,1.5939,1.59325,1.59335,176600000.0
2009-02-24 22:10:00,1.59325,1.59345,1.59305,1.59335,217200000.0
2009-02-24 22:11:00,1.59325,1.59345,1.5931,1.59345,183200000.0
2009-02-24 22:12:00,1.59345,1.5937,1.59345,1.59355,245200000.0
2009-02-24 22:13:00,1.5935,1.5936,1.5931,1.5934,120000000.0
2009-02-24 22:14:00,1.59345,1.5937,1.5929,1.593,230200000.0
2009-02-24 22:15:00,1.593,1.5933,1.5926,1.59325,171600000.0
2009-02-24 22:16:00,1.59315,1.59335,1.59245,1.59265,274000000.0
2009-02-24 22:17:00,1.59275,1.59315,1.5927,1.593,87000000.0
2009-02-24 22:18:00,1.593,1.59315,1.59285,1.59295,104600000.0
2009-02-24 22:19:00,1.5931,1.5935,1.5931,1.5935,69600000.0
2009-02-24 22:20:00,1.59365,1.5937,1.59325,1.59345,157600000.0
2009-02-24 22:21:00,1.5935,1.59355,1.59315,1.5934,187200000.0
2009-02-24 22:22:00,1.59335,1.5937,1.59285,1.593,252800000.0
2009-02-24 22:23:00,1.593,1.5934,1.59295,1.5934,113200000.0
2009-02-24 22:24:00,1.59345,1.5937,1.59325,1.5935,74000000.0
2009-02-24 22:25:00,1.59345,1.5935,1.5929,1.5932,123800000.0
2009-02-24 22:26:00,1.59305,1.59345,1.59305,1.59315,157200000.0
2009-02-24 22:27:00,1.59305,1.59325,1.59205,1.5931,160500000.0
2009-02-24 22:28:00,1.5931,1.5935,1.5927,1.5933,112600000.0
2009-02-24 22:29:00,1.59345,1.59345,1.5927,1.593,136600000.0
2009-02-24 22:30:00,1.59275,1.59295,1.5924,1.59265,111000000.0
2009-02-24 22:31:00,1.5928,1.59325,1.59265,1.59295,115200000.0
2009-02-24 22:32:00,1.59305,1.5931,1.59255,1.59255,109600000.0
2009-02-24 22:33:00,1.59275,1.59315,1.5927,1.593,106000000.0
2009-02-24 22:34:00,1.59275,1.59295,1.5923,1.59275,279000000.0
2009-02-24 22:35:00,1.59275,1.59345,1.59275,1.5929,167600000.0
2009-02-24 22:36:00,1.593,1.59475,1.593,1.5943,266400000.0
2009-02-24 22:37:00,1.5943,1.59455,1.59415,1.59455,109200000.0
2009-02-24 22:38:00,1.5947,1.5955,1.5947,1.59485,290400000.0
2009-02-24 22:39:00,1.59485,1.59535,1.5945,1.59535,145000000.0
2009-02-24 22:40:00,1.59535,1.59575,1.59485,1.59515,284000000.0
2009-02-24 22:41:00,1.59515,1.59545,1.595,1.59515,182200000.0
2009-02-24 22:42:00,1.59505,1.5951,1.5948,1.595,145200000.0
2009-02-24 22:43:00,1.5952,1.59535,1.59495,1.5951,88800000.0
2009-02-24 22:44:00,1.5951,1.59555,1.59475,1.59515,200200000.0
2009-02-24 22:45:00,1.59515,1.5955,1.59505,1.59545,170400000.0
2009-02-24 22:46:00,1.59545,1.59555,1.59515,1.59555,160400000.0
2009-02-24 22:47:00,1.59555,1.59565,1.59525,1.5956,266000000.0
2009-02-24 22:48:00,1.5956,1.59605,1.5956,1.59595,172800000.0
2009-02-24 22:49:00,1.5959,1.5964,1.59565,1.5959,465000000.0
2009-02-24 22:50:00,1.5959,1.5959,1.5951,1.59565,202400000.0
2009-02-24 22:51:00,1.5956,1.59605,1.59535,1.59585,123200000.0
2009-02-24 22:52:00,1.59585,1.596,1.5954,1.5956,159200000.0
2009-02-24 22:53:00,1.59565,1.596,1.59565,1.59575,57600000.0
2009-02-24 22:54:00,1.59575,1.59645,1.59575,1.59575,164600000.0
2009-02-24 22:55:00,1.59575,1.5965,1.59575,1.59635,321800000.0
2009-02-24 22:56:00,1.5965,1.5967,1.59635,1.5967,49000000.0
2009-02-24 22:57:00,1.5966,1.5966,1.5963,1.5965,54200000.0
2009-02-24 22:58:00,1.5965,1.59855,1.5965,1.59775,233800000.0
2009-02-24 22:59:00,1.59775,1.59775,1.5966,1.59675,258200000.0
2009-02-24 23:00:00,1.59675,1.5971,1.59655,1.5967,167200000.0
2009-02-24 23:01:00,1.5966,1.597,1.59655,1.597,130600000.0
2009-02-24 23:02:00,1.5971,1.5972,1.59665,1.59665,89200000.0
2009-02-24 23:03:00,1.5967,1.59685,1.59655,1.5968,81600000.0
2009-02-24 23:04:00,1.59675,1.5968,1.59665,1.59665,28800000.0
2009-02-24 23:05:00,1.59675,1.59715,1.59605,1.59605,145000000.0
2009-02-24 23:06:00,1.5961,1.5963,1.5958,1.5958,112600000.0
2009-02-24 23:07:00,1.5958,1.59595,1.59555,1.59575,109800000.0
2009-02-24 23:08:00,1.5957,1.59575,1.59545,1.5956,44400000.0
2009-02-24 23:09:00,1.59545,1.59545,1.5947,1.59485,78400000.0
2009-02-24 23:10:00,1.5947,1.5961,1.59465,1.5955,259600000.0
2009-02-24 23:11:00,1.59565,1.59565,1.59505,1.59515,143400000.0
2009-02-24 23:12:00,1.59515,1.5954,1.59515,1.5953,48000000.0
2009-02-24 23:13:00,1.5954,1.59545,1.59515,1.5953,68200000.0
2009-02-24 23:14:00,1.59555,1.59555,1.59485,1.59485,108000000.0
2009-02-24 23:15:00,1.59485,1.5951,1.59485,1.5951,30200000.0
2009-02-24 23:16:00,1.59515,1.59535,1.5949,1.59525,55200000.0
2009-02-24 23:17:00,1.59525,1.59555,1.595,1.59515,105400000.0
2009-02-24 23:18:00,1.5952,1.59555,1.5951,1.5954,135000000.0
2009-02-24 23:19:00,1.59545,1.5956,1.59505,1.59525,143400000.0
2009-02-24 23:20:00,1.59515,1.59565,1.5947,1.5954,195000000.0
2009-02-24 23:21:00,1.5953,1.59555,1.59525,1.5953,95600000.0
2009-02-24 23:22:00,1.5954,1.5954,1.5951,1.59515,62600000.0
2009-02-24 23:23:00,1.59525,1.59555,1.59515,1.59515,88200000.0
2009-02-24 23:24:00,1.59515,1.5952,1.59375,1.5943,135600000.0
2009-02-24 23:25:00,1.59455,1.5948,1.59455,1.5948,14400000.0
2009-02-24 23:26:00,1.59475,1.59475,1.5946,1.59465,14400000.0
2009-02-24 23:27:00,1.5948,1.5948,1.5946,1.5946,26200000.0
2009-02-24 23:28:00,1.5947,1.5954,1.59455,1.59475,91200000.0
2009-02-24 23:29:00,1.5948,1.5948,1.59455,1.59455,72400000.0
2009-02-24 23:30:00,1.59465,1.59465,1.5945,1.59465,35600000.0
2009-02-24 23:31:00,1.59465,1.59465,1.59335,1.59405,62400000.0
2009-02-24 23:32:00,1.594,1.5943,1.59395,1.59425,57800000.0
2009-02-24 23:33:00,1.59425,1.59435,1.594,1.59425,82000000.0
2009-02-24 23:34:00,1.59435,1.59455,1.5933,1.59355,135000000.0
2009-02-24 23:35:00,1.5937,1.5942,1.5937,1.5941,90000000.0
2009-02-24 23:36:00,1.59405,1.5943,1.5934,1.5939,119000000.0
2009-02-24 23:37:00,1.5939,1.5943,1.59375,1.5939,102800000.0
2009-02-24 23:38:00,1.59395,1.59395,1.5936,1.5938,82000000.0
2009-02-24 23:39:00,1.59405,1.5944,1.59405,1.59435,79200000.0
2009-02-24 23:40:00,1.5943,1.59495,1.59425,1.5946,105400000.0
2009-02-24 23:41:00,1.59475,1.59485,1.59465,1.5948,25200000.0
2009-02-24 23:42:00,1.59475,1.59485,1.59475,1.5948,14400000.0
2009-02-24 23:43:00,1.59485,1.59485,1.59425,1.5943,64400000.0
2009-02-24 23:44:00,1.59445,1.5948,1.5943,1.59445,99200000.0
2009-02-24 23:45:00,1.59465,1.59495,1.59455,1.59465,84400000.0
2009-02-24 23:46:00,1.59465,1.5947,1.5943,1.5947,99600000.0
2009-02-24 23:47:00,1.5947,1.59505,1.59445,1.5946,42600000.0
2009-02-24 23:48:00,1.59475,1.595,1.59445,1.595,100800000.0
2009-02-24 23:49:00,1.595,1.5952,1.59485,1.5952,44200000.0
2009-02-24 23:50:00,1.59515,1.59525,1.59515,1.59525,36000000.0
2009-02-24 23:51:00,1.5954,1.5956,1.59515,1.5955,84800000.0
2009-02-24 23:52:00,1.59555,1.59555,1.5952,1.59535,18000000.0
2009-02-24 23:53:00,1.5952,1.59535,1.5951,1.5951,56400000.0
2009-02-24 23:54:00,1.59535,1.5963,1.5951,1.59585,154700000.0
2009-02-24 23:55:00,1.59575,1.59575,1.59515,1.5956,97600000.0
2009-02-24 23:56:00,1.59565,1.59575,1.5954,1.5957,26800000.0
2009-02-24 23:57:00,1.5957,1.5957,1.5953,1.5955,73200000.0
2009-02-24 23:58:00,1.5954,1.5958,1.59525,1.5957,76600000.0
2009-02-24 23:59:00,1.5956,1.59585,1.59545,1.5956,130800000.0
2009-02-25 00:00:00,1.5955,1.5955,1.59545,1.5955,28600000.0
2009-02-25 00:01:00,1.5955,1.5961,1.5946,1.5949,36000000.0
2009-02-25 00:02:00,1.59505,1.59625,1.59505,1.59625,30800000.0
2009-02-25 00:03:00,1.5961,1.59765,1.5961,1.59685,45800000.0
2009-02-25 00:04:00,1.59675,1.59745,1.59595,1.59625,107600000.0
2009-02-25 00:05:00,1.59625,1.5967,1.59555,1.5957,76800000.0
2009-02-25 00:06:00,1.5958,1.59665,1.5958,1.59665,23600000.0
2009-02-25 00:07:00,1.5968,1.5968,1.5965,1.59675,16400000.0
2009-02-25 00:08:00,1.5968,1.5968,1.59565,1.59565,65600000.0
2009-02-25 00:09:00,1.5959,1.59655,1.5959,1.59645,26000000.0
2009-02-25 00:10:00,1.59645,1.59675,1.5959,1.59635,36200000.0
2009-02-25 00:11:00,1.59645,1.5966,1.5955,1.5955,49600000.0
2009-02-25 00:12:00,1.5956,1.5969,1.59555,1.59605,68400000.0
2009-02-25 00:13:00,1.59625,1.5966,1.596,1.59625,51000000.0
2009-02-25 00:14:00,1.59635,1.5965,1.59595,1.59595,28600000.0
2009-02-25 00:15:00,1.59605,1.59615,1.59605,1.59605,11200000.0
2009-02-25 00:16:00,1.5961,1.5966,1.59555,1.5966,76000000.0
2009-02-25 00:17:00,1.5966,1.5967,1.5962,1.59655,51200000.0
2009-02-25 00:18:00,1.5966,1.5973,1.59655,1.59685,51200000.0
2009-02-25 00:19:00,1.59705,1.59745,1.5965,1.59695,66400000.0
2009-02-25 00:20:00,1.59695,1.59695,1.5969,1.59695,12800000.0
2009-02-25 00:21:00,1.59695,1.59695,1.5963,1.5969,64000000.0
2009-02-25 00:22:00,1.5969,1.5969,1.5965,1.5967,32000000.0
2009-02-25 00:23:00,1.5967,1.597,1.59605,1.5967,61800000.0
2009-02-25 00:24:00,1.59675,1.59715,1.59605,1.59695,51000000.0
2009-02-25 00:25:00,1.59685,1.5976,1.59675,1.59735,43200000.0
2009-02-25 00:26:00,1.5975,1.5982,1.59735,1.598,48000000.0
2009-02-25 00:27:00,1.5982,1.5982,1.5973,1.59755,65600000.0
2009-02-25 00:28:00,1.59755,1.5979,1.5964,1.59695,56000000.0
2009-02-25 00:29:00,1.59655,1.5969,1.59655,1.59685,31800000.0
2009-02-25 00:30:00,1.5968,1.5976,1.5968,1.5975,74200000.0
2009-02-25 00:31:00,1.59745,1.59745,1.5969,1.5969,38800000.0
2009-02-25 00:32:00,1.5965,1.5968,1.5965,1.59665,27600000.0
2009-02-25 00:33:00,1.59665,1.59665,1.59635,1.59635,26400000.0
2009-02-25 00:34:00,1.59635,1.59635,1.59505,1.5961,33000000.0
2009-02-25 00:35:00,1.59575,1.5961,1.59575,1.59585,24000000.0
2009-02-25 00:36:00,1.5959,1.5965,1.5956,1.5965,21600000.0
2009-02-25 00:37:00,1.5967,1.5967,1.59555,1.5957,26200000.0
2009-02-25 00:38:00,1.5964,1.59655,1.59555,1.5959,19200000.0
2009-02-25 00:39:00,1.596,1.59605,1.5959,1.5959,21000000.0
2009-02-25 00:40:00,1.5959,1.5969,1.59585,1.5969,30600000.0
2009-02-25 00:41:00,1.59705,1.59705,1.596,1.59685,16600000.0
2009-02-25 00:42:00,1.5963,1.59695,1.5963,1.59685,30200000.0
2009-02-25 00:43:00,1.59685,1.597,1.5966,1.5966,12800000.0
2009-02-25 00:44:00,1.59665,1.59665,1.59665,1.59665,1600000.0
2009-02-25 00:45:00,1.5966,1.5966,1.5965,1.5966,11200000.0
2009-02-25 00:46:00,1.5966,1.5966,1.59645,1.5966,6400000.0
2009-02-25 00:47:00,1.5965,1.5965,1.5959,1.5959,42600000.0
2009-02-25 00:48:00,1.5959,1.596,1.59585,1.59585,9600000.0
2009-02-25 00:49:00,1.59585,1.59585,1.5958,1.5958,3200000.0
2009-02-25 00:50:00,1.59565,1.59585,1.59565,1.59585,5600000.0
2009-02-25 00:51:00,1.5958,1.5965,1.59575,1.5963,39000000.0
2009-02-25 00:52:00,1.5963,1.59695,1.5963,1.5967,49200000.0
2009-02-25 00:53:00,1.5967,1.5972,1.5967,1.59705,46400000.0
2009-02-25 00:54:00,1.59705,1.5972,1.597,1.59715,25200000.0
2009-02-25 00:55:00,1.5971,1.59735,1.59705,1.5973,37200000.0
2009-02-25 00:56:00,1.5974,1.59755,1.5971,1.5972,42400000.0
2009-02-25 00:57:00,1.5973,1.59745,1.59705,1.59705,52600000.0
2009-02-25 00:58:00,1.5971,1.5981,1.59705,1.5972,62800000.0
2009-02-25 00:59:00,1.59735,1.59755,1.5973,1.59755,13600000.0
2009-02-25 01:00:00,1.5976,1.5976,1.59715,1.59715,32400000.0
2009-02-25 01:01:00,1.5972,1.5974,1.5971,1.59735,34600000.0
2009-02-25 01:02:00,1.59745,1.5975,1.5973,1.5973,18200000.0
2009-02-25 01:03:00,1.59735,1.59735,1.5971,1.59715,13600000.0
2009-02-25 01:04:00,1.59715,1.59715,1.59705,1.59705,4800000.0
2009-02-25 01:05:00,1.59705,1.59705,1.5968,1.59695,33600000.0
2009-02-25 01:06:00,1.59675,1.59685,1.5964,1.59665,69800000.0
2009-02-25 01:07:00,1.5967,1.5969,1.5967,1.59685,39000000.0
2009-02-25 01:08:00,1.59685,1.59715,1.5968,1.5969,47200000.0
2009-02-25 01:09:00,1.59695,1.5972,1.5969,1.59715,80200000.0
2009-02-25 01:10:00,1.59715,1.5973,1.59715,1.59715,27600000.0
2009-02-25 01:11:00,1.59715,1.59715,1.59665,1.59665,58600000.0
2009-02-25 01:12:00,1.59665,1.5969,1.5964,1.5968,60000000.0
2009-02-25 01:13:00,1.5968,1.59735,1.5968,1.5973,49800000.0
2009-02-25 01:14:00,1.5973,1.5974,1.597,1.59715,34800000.0
2009-02-25 01:15:00,1.59715,1.59735,1.59705,1.5973,26200000.0
2009-02-25 01:16:00,1.59725,1.5974,1.5972,1.5973,54600000.0
2009-02-25 01:17:00,1.5973,1.5973,1.5971,1.59715,34200000.0
2009-02-25 01:18:00,1.5972,1.5973,1.59715,1.59715,14800000.0
2009-02-25 01:19:00,1.59715,1.59715,1.5971,1.5971,10000000.0
2009-02-25 01:20:00,1.5971,1.5971,1.5971,1.5971,12400000.0
2009-02-25 01:21:00,1.5972,1.5974,1.5972,1.59735,60600000.0
2009-02-25 01:22:00,1.5973,1.5974,1.59715,1.5974,42800000.0
2009-02-25 01:23:00,1.5974,1.59745,1.5973,1.59745,30600000.0
2009-02-25 01:24:00,1.59745,1.59755,1.59635,1.5971,102400000.0
2009-02-25 01:25:00,1.59725,1.5975,1.5971,1.59715,66800000.0
2009-02-25 01:26:00,1.5972,1.5973,1.59715,1.59715,21000000.0
2009-02-25 01:27:00,1.59725,1.59725,1.59715,1.59715,34800000.0
2009-02-25 01:28:00,1.5972,1.5972,1.59655,1.5968,122000000.0
2009-02-25 01:29:00,1.59685,1.59685,1.59655,1.59665,107000000.0
2009-02-25 01:30:00,1.5967,1.5969,1.59635,1.5965,97200000.0
2009-02-25 01:31:00,1.5966,1.5967,1.5966,1.5967,32400000.0
2009-02-25 01:32:00,1.59675,1.5971,1.59675,1.5968,79200000.0
2009-02-25 01:33:00,1.59685,1.597,1.59665,1.5968,68400000.0
2009-02-25 01:34:00,1.59685,1.597,1.59685,1.59695,28800000.0
2009-02-25 01:35:00,1.5968,1.59695,1.5967,1.5967,25200000.0
2009-02-25 01:36:00,1.59675,1.597,1.5966,1.59665,46800000.0
2009-02-25 01:37:00,1.59675,1.59685,1.5966,1.59675,21600000.0
2009-02-25 01:38:00,1.59675,1.5968,1.5963,1.5963,46800000.0
2009-02-25 01:39:00,1.5963,1.59635,1.59605,1.59625,46800000.0
2009-02-25 01:40:00,1.5963,1.5963,1.596,1.596,39600000.0
2009-02-25 01:41:00,1.59575,1.59595,1.5954,1.5959,153200000.0
2009-02-25 01:42:00,1.5958,1.5958,1.5956,1.5957,61200000.0
2009-02-25 01:43:00,1.59575,1.59575,1.5954,1.59545,43200000.0
2009-02-25 01:44:00,1.5956,1.59565,1.59535,1.59535,57600000.0
2009-02-25 01:45:00,1.59545,1.5955,1.5952,1.59535,57600000.0
2009-02-25 01:46:00,1.5955,1.5955,1.59535,1.5955,36000000.0
2009-02-25 01:47:00,1.5956,1.59585,1.59535,1.5956,93600000.0
2009-02-25 01:48:00,1.5955,1.59565,1.5955,1.5955,14400000.0
2009-02-25 01:49:00,1.5956,1.59575,1.5955,1.5956,50400000.0
2009-02-25 01:50:00,1.5957,1.5958,1.5956,1.5958,32400000.0
2009-02-25 01:51:00,1.59555,1.5956,1.5955,1.5955,18000000.0
2009-02-25 01:52:00,1.5955,1.59575,1.5955,1.59575,54000000.0
2009-02-25 01:53:00,1.59585,1.59585,1.59545,1.5955,69200000.0
2009-02-25 01:54:00,1.5956,1.5959,1.5956,1.5959,32400000.0
2009-02-25 01:55:00,1.59575,1.59595,1.59555,1.5957,54000000.0
2009-02-25 01:56:00,1.59575,1.5964,1.59575,1.59625,82800000.0
2009-02-25 01:57:00,1.59625,1.59625,1.59575,1.5961,75600000.0
2009-02-25 01:58:00,1.59625,1.5964,1.5961,1.59635,104400000.0
2009-02-25 01:59:00,1.596,1.59645,1.596,1.5962,33600000.0
2009-02-25 02:00:00,1.59645,1.5966,1.5961,1.5963,54000000.0
2009-02-25 02:01:00,1.5963,1.5963,1.5955,1.59605,144000000.0
2009-02-25 02:02:00,1.59605,1.5962,1.59575,1.59585,111600000.0
2009-02-25 02:03:00,1.59575,1.59585,1.59565,1.59565,126800000.0
2009-02-25 02:04:00,1.59565,1.59565,1.5951,1.59525,219600000.0
2009-02-25 02:05:00,1.5954,1.5966,1.59535,1.5966,86000000.0
2009-02-25 02:06:00,1.59675,1.5968,1.596,1.5961,64400000.0
2009-02-25 02:07:00,1.5962,1.5962,1.59605,1.59605,14400000.0
2009-02-25 02:08:00,1.5962,1.59655,1.59605,1.59655,124400000.0
2009-02-25 02:09:00,1.5966,1.5969,1.59605,1.5963,45200000.0
2009-02-25 02:10:00,1.5963,1.5966,1.59625,1.59625,108000000.0
2009-02-25 02:11:00,1.59625,1.5964,1.596,1.5961,122400000.0
2009-02-25 02:12:00,1.5961,1.5961,1.5956,1.59565,82800000.0
2009-02-25 02:13:00,1.5957,1.5957,1.5951,1.59555,112600000.0
2009-02-25 02:14:00,1.5955,1.5959,1.5953,1.59555,165600000.0
2009-02-25 02:15:00,1.59555,1.59585,1.5954,1.59575,147600000.0
2009-02-25 02:16:00,1.59585,1.5959,1.5955,1.5957,86400000.0
2009-02-25 02:17:00,1.5957,1.5958,1.59555,1.5957,39600000.0
2009-02-25 02:18:00,1.5957,1.5959,1.5957,1.5958,21600000.0
2009-02-25 02:19:00,1.59585,1.5959,1.59565,1.59565,25200000.0
2009-02-25 02:20:00,1.5956,1.59585,1.59555,1.59585,16400000.0
2009-02-25 02:21:00,1.596,1.5961,1.596,1.59605,28800000.0
2009-02-25 02:22:00,1.5961,1.5961,1.5956,1.5956,46800000.0
2009-02-25 02:23:00,1.59555,1.5957,1.59555,1.59565,25200000.0
2009-02-25 02:24:00,1.5955,1.5955,1.59485,1.59495,55000000.0
2009-02-25 02:25:00,1.5952,1.59555,1.5952,1.59555,51200000.0
2009-02-25 02:26:00,1.5956,1.59575,1.5956,1.5957,18000000.0
2009-02-25 02:27:00,1.59575,1.59605,1.59575,1.59585,32400000.0
2009-02-25 02:28:00,1.59585,1.59585,1.5956,1.59585,40600000.0
2009-02-25 02:29:00,1.5958,1.59595,1.59575,1.59585,32400000.0
2009-02-25 02:30:00,1.5959,1.59615,1.5959,1.5961,36000000.0
2009-02-25 02:31:00,1.59605,1.597,1.59605,1.597,101600000.0
2009-02-25 02:32:00,1.59705,1.59705,1.5962,1.5965,68400000.0
2009-02-25 02:33:00,1.5966,1.5968,1.5961,1.59625,60800000.0
2009-02-25 02:34:00,1.5963,1.5963,1.59615,1.5963,54000000.0
2009-02-25 02:35:00,1.59635,1.597,1.59635,1.597,64800000.0
2009-02-25 02:36:00,1.59695,1.59705,1.59605,1.5961,165600000.0
2009-02-25 02:37:00,1.5961,1.5963,1.5961,1.5963,31600000.0
2009-02-25 02:38:00,1.5963,1.59685,1.5963,1.59655,90000000.0
2009-02-25 02:39:00,1.59655,1.59655,1.5962,1.59635,83800000.0
2009-02-25 02:40:00,1.59635,1.59655,1.59635,1.59655,18000000.0
2009-02-25 02:41:00,1.5966,1.59675,1.5966,1.59665,39600000.0
2009-02-25 02:42:00,1.5966,1.5966,1.59645,1.59655,25200000.0
2009-02-25 02:43:00,1.5966,1.5968,1.59655,1.59655,50400000.0
2009-02-25 02:44:00,1.59665,1.59665,1.59645,1.5965,54000000.0
2009-02-25 02:45:00,1.59645,1.59655,1.59645,1.59645,68400000.0
2009-02-25 02:46:00,1.59655,1.5967,1.59645,1.5967,75600000.0
2009-02-25 02:47:00,1.5966,1.59665,1.59655,1.5966,36000000.0
2009-02-25 02:48:00,1.59665,1.5972,1.59645,1.5972,69400000.0
2009-02-25 02:49:00,1.59715,1.59735,1.59715,1.59725,25200000.0
2009-02-25 02:50:00,1.5975,1.5976,1.5972,1.59745,113200000.0
2009-02-25 02:51:00,1.59735,1.5981,1.597,1.598,99600000.0
2009-02-25 02:52:00,1.598,1.59875,1.59795,1.5984,205600000.0
2009-02-25 02:53:00,1.59835,1.59845,1.5975,1.59825,227000000.0
2009-02-25 02:54:00,1.59825,1.59865,1.5976,1.59785,523000000.0
2009-02-25 02:55:00,1.5978,1.5988,1.5963,1.5966,532200000.0
2009-02-25 02:56:00,1.59665,1.59695,1.5964,1.5968,232400000.0
2009-02-25 02:57:00,1.5967,1.5977,1.5963,1.59675,459200000.0
2009-02-25 02:58:00,1.59685,1.59685,1.5965,1.5965,137600000.0
2009-02-25 02:59:00,1.59655,1.59665,1.596,1.59635,348800000.0
2009-02-25 03:00:00,1.59635,1.59655,1.5956,1.5956,334000000.0
2009-02-25 03:01:00,1.5959,1.59595,1.5952,1.5953,222800000.0
2009-02-25 03:02:00,1.59545,1.59575,1.59515,1.59575,181200000.0
2009-02-25 03:03:00,1.59575,1.59625,1.59555,1.5962,243200000.0
2009-02-25 03:04:00,1.59625,1.5966,1.5962,1.5962,198400000.0
2009-02-25 03:05:00,1.59635,1.5965,1.59605,1.5961,129000000.0
2009-02-25 03:06:00,1.5961,1.59645,1.5959,1.59645,94200000.0
2009-02-25 03:07:00,1.59645,1.59645,1.59525,1.5958,178200000.0
2009-02-25 03:08:00,1.59585,1.59585,1.59555,1.59565,177600000.0
2009-02-25 03:09:00,1.5956,1.5963,1.5956,1.5963,151600000.0
2009-02-25 03:10:00,1.59625,1.59635,1.59625,1.5963,25200000.0
2009-02-25 03:11:00,1.59635,1.59635,1.59625,1.59625,18000000.0
2009-02-25 03:12:00,1.5963,1.59645,1.5961,1.59615,288800000.0
2009-02-25 03:13:00,1.5961,1.59675,1.59605,1.59675,477600000.0
2009-02-25 03:14:00,1.5967,1.59685,1.59625,1.59625,202600000.0
2009-02-25 03:15:00,1.596,1.59605,1.59585,1.59585,50000000.0
2009-02-25 03:16:00,1.59585,1.5963,1.59585,1.5961,72600000.0
2009-02-25 03:17:00,1.59615,1.59675,1.5961,1.5967,160400000.0
2009-02-25 03:18:00,1.5968,1.59715,1.5965,1.59685,313600000.0
2009-02-25 03:19:00,1.59695,1.59695,1.59625,1.59655,228600000.0
2009-02-25 03:20:00,1.5965,1.5965,1.5961,1.59625,179600000.0
2009-02-25 03:21:00,1.59625,1.5971,1.59615,1.5967,198000000.0
2009-02-25 03:22:00,1.5966,1.59695,1.5966,1.5967,126800000.0
2009-02-25 03:23:00,1.59665,1.59725,1.59655,1.59715,149200000.0
2009-02-25 03:24:00,1.59715,1.59735,1.59685,1.59705,361600000.0
2009-02-25 03:25:00,1.59695,1.59695,1.5965,1.5966,424400000.0
2009-02-25 03:26:00,1.59655,1.597,1.59645,1.5967,230000000.0
2009-02-25 03:27:00,1.59675,1.597,1.59665,1.5967,200800000.0
2009-02-25 03:28:00,1.5967,1.5969,1.59665,1.5968,90000000.0
2009-02-25 03:29:00,1.5967,1.5968,1.5967,1.5967,56400000.0
2009-02-25 03:30:00,1.59675,1.5972,1.5967,1.59705,121200000.0
2009-02-25 03:31:00,1.5971,1.59725,1.5971,1.59715,36000000.0
2009-02-25 03:32:00,1.5972,1.5978,1.5972,1.59775,148400000.0
2009-02-25 03:33:00,1.59785,1.59805,1.5978,1.59805,72000000.0
2009-02-25 03:34:00,1.59805,1.59845,1.59795,1.5983,202600000.0
2009-02-25 03:35:00,1.5983,1.5985,1.59785,1.59845,275600000.0
2009-02-25 03:36:00,1.59845,1.59845,1.5977,1.59785,387000000.0
2009-02-25 03:37:00,1.5978,1.59855,1.5976,1.5981,321600000.0
2009-02-25 03:38:00,1.598,1.598,1.59765,1.59765,138800000.0
2009-02-25 03:39:00,1.59775,1.59775,1.59765,1.59765,32400000.0
2009-02-25 03:40:00,1.5977,1.59775,1.59745,1.59765,93600000.0
2009-02-25 03:41:00,1.59775,1.59775,1.59755,1.59755,43200000.0
2009-02-25 03:42:00,1.5976,1.5979,1.5976,1.5979,64800000.0
2009-02-25 03:43:00,1.59795,1.5988,1.59795,1.5988,101800000.0
2009-02-25 03:44:00,1.5987,1.599,1.59845,1.59845,133200000.0
2009-02-25 03:45:00,1.59845,1.59875,1.59845,1.5985,46800000.0
2009-02-25 03:46:00,1.5985,1.59855,1.59815,1.5984,187200000.0
2009-02-25 03:47:00,1.5983,1.5983,1.59775,1.59775,115200000.0
2009-02-25 03:48:00,1.5977,1.5977,1.59745,1.59755,79200000.0
2009-02-25 03:49:00,1.5976,1.5978,1.59755,1.5977,80800000.0
2009-02-25 03:50:00,1.59775,1.5978,1.5975,1.5976,71600000.0
2009-02-25 03:51:00,1.5976,1.5977,1.5976,1.5977,25200000.0
2009-02-25 03:52:00,1.5977,1.5977,1.59755,1.5976,80800000.0
2009-02-25 03:53:00,1.5976,1.5982,1.59755,1.5981,154400000.0
2009-02-25 03:54:00,1.5982,1.59905,1.5979,1.59795,194400000.0
2009-02-25 03:55:00,1.59795,1.59825,1.59785,1.59815,34400000.0
2009-02-25 03:56:00,1.5981,1.5982,1.5979,1.59805,48400000.0
2009-02-25 03:57:00,1.59795,1.59815,1.59795,1.5981,28800000.0
2009-02-25 03:58:00,1.59815,1.59815,1.5977,1.5977,18000000.0
2009-02-25 03:59:00,1.59785,1.59785,1.5977,1.59785,28800000.0
2009-02-25 04:00:00,1.59775,1.59825,1.59775,1.5981,57600000.0
2009-02-25 04:01:00,1.59805,1.5982,1.59745,1.59785,255200000.0
2009-02-25 04:02:00,1.5979,1.5979,1.5978,1.59785,32400000.0
2009-02-25 04:03:00,1.5978,1.598,1.59775,1.59785,82800000.0
2009-02-25 04:04:00,1.59785,1.59785,1.5978,1.59785,43200000.0
2009-02-25 04:05:00,1.59775,1.598,1.59775,1.598,64800000.0
2009-02-25 04:06:00,1.59825,1.59855,1.5981,1.5982,108000000.0
2009-02-25 04:07:00,1.59815,1.5982,1.5979,1.5981,140400000.0
2009-02-25 04:08:00,1.598,1.59815,1.59795,1.59815,198000000.0
2009-02-25 04:09:00,1.59815,1.5982,1.59795,1.5982,205200000.0
2009-02-25 04:10:00,1.59815,1.5982,1.59795,1.59805,162000000.0
2009-02-25 04:11:00,1.59795,1.5981,1.59795,1.5981,57600000.0
2009-02-25 04:12:00,1.59815,1.5982,1.59785,1.598,133200000.0
2009-02-25 04:13:00,1.598,1.5981,1.59795,1.59805,79200000.0
2009-02-25 04:14:00,1.5981,1.5982,1.598,1.598,82800000.0
2009-02-25 04:15:00,1.59795,1.59805,1.59795,1.598,75600000.0
2009-02-25 04:16:00,1.59805,1.59805,1.5979,1.59795,39600000.0
2009-02-25 04:17:00,1.59795,1.59815,1.59775,1.5979,122400000.0
2009-02-25 04:18:00,1.5979,1.598,1.59775,1.59785,94600000.0
2009-02-25 04:19:00,1.5979,1.5979,1.59775,1.59775,50400000.0
2009-02-25 04:20:00,1.59775,1.59785,1.5972,1.59775,263200000.0
2009-02-25 04:21:00,1.59785,1.59815,1.5978,1.59815,79200000.0
2009-02-25 04:22:00,1.59815,1.5984,1.59805,1.5984,68400000.0
2009-02-25 04:23:00,1.59835,1.5984,1.59825,1.5983,46800000.0
2009-02-25 04:24:00,1.5983,1.59865,1.5983,1.59855,90000000.0
2009-02-25 04:25:00,1.5985,1.59855,1.5985,1.59855,14400000.0
2009-02-25 04:26:00,1.5986,1.5989,1.5986,1.5989,39600000.0
2009-02-25 04:27:00,1.59885,1.59885,1.5984,1.5985,151200000.0
2009-02-25 04:28:00,1.59845,1.59845,1.5982,1.59825,68400000.0
2009-02-25 04:29:00,1.59825,1.59825,1.5979,1.59795,104400000.0
2009-02-25 04:30:00,1.59795,1.5983,1.5977,1.5982,72000000.0
2009-02-25 04:31:00,1.5982,1.5982,1.59795,1.5981,25200000.0
2009-02-25 04:32:00,1.59805,1.59805,1.59805,1.59805,10800000.0
2009-02-25 04:33:00,1.59805,1.59805,1.59795,1.59795,68400000.0
2009-02-25 04:34:00,1.598,1.59805,1.598,1.598,21600000.0
2009-02-25 04:35:00,1.59795,1.59805,1.5978,1.59795,32400000.0
2009-02-25 04:36:00,1.59805,1.59805,1.5975,1.5975,79200000.0
2009-02-25 04:37:00,1.59755,1.59755,1.59735,1.59735,82800000.0
2009-02-25 04:38:00,1.5974,1.5974,1.59715,1.59725,75600000.0
2009-02-25 04:39:00,1.5972,1.5976,1.5972,1.59745,80200000.0
2009-02-25 04:40:00,1.59745,1.59745,1.5973,1.5973,50400000.0
2009-02-25 04:41:00,1.59735,1.59745,1.59735,1.59735,39600000.0
2009-02-25 04:42:00,1.5974,1.5977,1.5972,1.5976,72000000.0
2009-02-25 04:43:00,1.59755,1.5983,1.59755,1.59805,86400000.0
2009-02-25 04:44:00,1.598,1.5981,1.5975,1.59755,44800000.0
2009-02-25 04:45:00,1.5975,1.59765,1.5975,1.5976,36000000.0
2009-02-25 04:46:00,1.5975,1.59775,1.59725,1.5974,67400000.0
2009-02-25 04:47:00,1.59745,1.5979,1.59735,1.5979,89200000.0
2009-02-25 04:48:00,1.5979,1.598,1.5976,1.5976,77200000.0
2009-02-25 04:49:00,1.5975,1.59755,1.59735,1.59745,46800000.0
2009-02-25 04:50:00,1.59745,1.5975,1.59735,1.59735,33200000.0
2009-02-25 04:51:00,1.5973,1.5974,1.59725,1.59725,64600000.0
2009-02-25 04:52:00,1.5973,1.59825,1.5972,1.59785,105400000.0
2009-02-25 04:53:00,1.5978,1.59895,1.5976,1.59895,149600000.0
2009-02-25 04:54:00,1.599,1.5991,1.59755,1.5978,126000000.0
2009-02-25 04:55:00,1.59785,1.59865,1.5977,1.5986,73600000.0
2009-02-25 04:56:00,1.59855,1.5986,1.5976,1.59815,185000000.0
2009-02-25 04:57:00,1.59815,1.59875,1.5978,1.5978,192800000.0
2009-02-25 04:58:00,1.5979,1.5979,1.59705,1.59745,124000000.0
2009-02-25 04:59:00,1.5975,1.59795,1.59645,1.5974,103200000.0
2009-02-25 05:00:00,1.59735,1.59745,1.59705,1.5972,59400000.0
2009-02-25 05:01:00,1.59735,1.59755,1.59735,1.59745,28800000.0
2009-02-25 05:02:00,1.59735,1.5974,1.5969,1.59715,126800000.0
2009-02-25 05:03:00,1.597,1.59745,1.597,1.59745,28800000.0
2009-02-25 05:04:00,1.5973,1.5976,1.59695,1.59725,229600000.0
2009-02-25 05:05:00,1.59725,1.59775,1.59715,1.59745,147200000.0
2009-02-25 05:06:00,1.59745,1.5975,1.59695,1.59735,83800000.0
2009-02-25 05:07:00,1.59725,1.5973,1.597,1.597,93600000.0
2009-02-25 05:08:00,1.59695,1.59705,1.5969,1.59705,45600000.0
2009-02-25 05:09:00,1.5969,1.5969,1.5968,1.5968,67200000.0
2009-02-25 05:10:00,1.59685,1.59685,1.59635,1.59635,71600000.0
2009-02-25 05:11:00,1.59635,1.59675,1.59635,1.59655,46800000.0
2009-02-25 05:12:00,1.5965,1.5966,1.5965,1.59655,21200000.0
2009-02-25 05:13:00,1.5965,1.5965,1.59525,1.5959,143400000.0
2009-02-25 05:14:00,1.5958,1.59615,1.5958,1.5959,78200000.0
2009-02-25 05:15:00,1.59595,1.5962,1.59575,1.59595,164600000.0
2009-02-25 05:16:00,1.5959,1.59795,1.5959,1.59795,116400000.0
2009-02-25 05:17:00,1.5978,1.5986,1.59745,1.59795,96000000.0
2009-02-25 05:18:00,1.5981,1.5993,1.5981,1.59845,77800000.0
2009-02-25 05:19:00,1.5984,1.5986,1.59715,1.59855,59600000.0
2009-02-25 05:20:00,1.59855,1.59915,1.59855,1.59915,60400000.0
2009-02-25 05:21:00,1.59905,1.59975,1.5982,1.59895,82400000.0
2009-02-25 05:22:00,1.5989,1.5994,1.5983,1.59845,27600000.0
2009-02-25 05:23:00,1.5984,1.59845,1.59775,1.59805,99200000.0
2009-02-25 05:24:00,1.598,1.598,1.59755,1.5977,27200000.0
2009-02-25 05:25:00,1.59765,1.59825,1.5976,1.5981,72000000.0
2009-02-25 05:26:00,1.59805,1.59825,1.59775,1.5982,46400000.0
2009-02-25 05:27:00,1.5983,1.5985,1.59805,1.5981,57600000.0
2009-02-25 05:28:00,1.59805,1.59985,1.598,1.59985,62800000.0
2009-02-25 05:29:00,1.59985,1.59985,1.5982,1.59945,110200000.0
2009-02-25 05:30:00,1.5996,1.59965,1.59835,1.5985,116800000.0
2009-02-25 05:31:00,1.5985,1.5989,1.5982,1.5988,56800000.0
2009-02-25 05:32:00,1.5991,1.603,1.5991,1.60135,170200000.0
2009-02-25 05:33:00,1.6014,1.6044,1.60125,1.6021,152400000.0
2009-02-25 05:34:00,1.60275,1.60275,1.59985,1.59985,87800000.0
2009-02-25 05:35:00,1.60005,1.60125,1.5999,1.60015,132800000.0
2009-02-25 05:36:00,1.60015,1.601,1.6001,1.60055,52800000.0
2009-02-25 05:37:00,1.6005,1.6005,1.59995,1.60035,55800000.0
2009-02-25 05:38:00,1.60035,1.6012,1.6003,1.60115,58400000.0
2009-02-25 05:39:00,1.6013,1.60215,1.6009,1.601,87200000.0
2009-02-25 05:40:00,1.60095,1.60095,1.6007,1.60075,22800000.0
2009-02-25 05:41:00,1.60085,1.60085,1.5996,1.59975,71400000.0
2009-02-25 05:42:00,1.59975,1.60055,1.59975,1.6005,78200000.0
2009-02-25 05:43:00,1.6004,1.60055,1.6,1.60055,43200000.0
2009-02-25 05:44:00,1.60075,1.6008,1.59995,1.60065,65800000.0
2009-02-25 05:45:00,1.60055,1.60115,1.6004,1.60115,88000000.0
2009-02-25 05:46:00,1.60115,1.60115,1.6006,1.6007,94400000.0
2009-02-25 05:47:00,1.6007,1.6007,1.60025,1.60035,168000000.0
2009-02-25 05:48:00,1.6004,1.60065,1.5997,1.6001,257400000.0
2009-02-25 05:49:00,1.6,1.6006,1.5999,1.6001,138800000.0
2009-02-25 05:50:00,1.6001,1.60055,1.6,1.6005,208600000.0
2009-02-25 05:51:00,1.60055,1.6007,1.6002,1.60055,199600000.0
2009-02-25 05:52:00,1.6004,1.6004,1.59925,1.5999,59600000.0
2009-02-25 05:53:00,1.59985,1.6006,1.59975,1.6001,80000000.0
2009-02-25 05:54:00,1.60015,1.60015,1.6,1.6,26000000.0
2009-02-25 05:55:00,1.60005,1.6001,1.5993,1.5993,20800000.0
2009-02-25 05:56:00,1.59955,1.60055,1.5985,1.59895,141200000.0
2009-02-25 05:57:00,1.59895,1.59895,1.5981,1.59835,147000000.0
2009-02-25 05:58:00,1.59825,1.59895,1.5976,1.5981,224800000.0
2009-02-25 05:59:00,1.59815,1.5987,1.5972,1.5974,196000000.0
2009-02-25 06:00:00,1.5974,1.5979,1.5972,1.5973,174600000.0
2009-02-25 06:01:00,1.59735,1.5976,1.59625,1.5965,182400000.0
2009-02-25 06:02:00,1.59655,1.5967,1.59625,1.59635,211200000.0
2009-02-25 06:03:00,1.59635,1.59695,1.59635,1.59695,68400000.0
2009-02-25 06:04:00,1.59705,1.5972,1.5963,1.59635,169200000.0
2009-02-25 06:05:00,1.5964,1.5965,1.5951,1.5963,123600000.0
2009-02-25 06:06:00,1.5964,1.5964,1.59575,1.5964,106400000.0
2009-02-25 06:07:00,1.5964,1.59645,1.59575,1.5959,225200000.0
2009-02-25 06:08:00,1.5959,1.59645,1.5959,1.59645,192400000.0
2009-02-25 06:09:00,1.5964,1.5964,1.5961,1.5961,126800000.0
2009-02-25 06:10:00,1.5961,1.5961,1.5961,1.5961,38400000.0
2009-02-25 06:11:00,1.5961,1.59715,1.59475,1.59655,143200000.0
2009-02-25 06:12:00,1.5967,1.5976,1.59655,1.59755,131000000.0
2009-02-25 06:13:00,1.5975,1.598,1.59675,1.598,166600000.0
2009-02-25 06:14:00,1.59785,1.5986,1.59785,1.59855,121200000.0
2009-02-25 06:15:00,1.59855,1.59865,1.5984,1.5984,61200000.0
2009-02-25 06:16:00,1.5983,1.5983,1.5977,1.59805,158000000.0
2009-02-25 06:17:00,1.59805,1.59845,1.598,1.59845,82800000.0
2009-02-25 06:18:00,1.5977,1.59925,1.5976,1.59845,153400000.0
2009-02-25 06:19:00,1.59825,1.59975,1.59825,1.59955,113400000.0
2009-02-25 06:20:00,1.59845,1.59945,1.59815,1.599,53200000.0
2009-02-25 06:21:00,1.59895,1.59915,1.59885,1.5991,93600000.0
2009-02-25 06:22:00,1.59915,1.59935,1.59905,1.59905,46800000.0
2009-02-25 06:23:00,1.59915,1.59935,1.59915,1.59935,68400000.0
2009-02-25 06:24:00,1.59925,1.59955,1.5992,1.59935,102400000.0
2009-02-25 06:25:00,1.59935,1.59955,1.59925,1.59945,152800000.0
2009-02-25 06:26:00,1.59945,1.59945,1.5992,1.5993,45600000.0
2009-02-25 06:27:00,1.5992,1.5992,1.59855,1.5988,94400000.0
2009-02-25 06:28:00,1.59865,1.599,1.5986,1.5987,143600000.0
2009-02-25 06:29:00,1.5988,1.59895,1.5987,1.59895,50400000.0
2009-02-25 06:30:00,1.59905,1.5992,1.59905,1.5992,43200000.0
2009-02-25 06:31:00,1.59915,1.5992,1.59885,1.599,76400000.0
2009-02-25 06:32:00,1.5989,1.5995,1.5989,1.5992,97200000.0
2009-02-25 06:33:00,1.59925,1.5994,1.59895,1.59895,75800000.0
2009-02-25 06:34:00,1.599,1.5991,1.59845,1.5985,86200000.0
2009-02-25 06:35:00,1.5986,1.5992,1.5986,1.5992,89800000.0
2009-02-25 06:36:00,1.59925,1.5997,1.5992,1.5996,94600000.0
2009-02-25 06:37:00,1.59955,1.5996,1.5991,1.5991,15200000.0
2009-02-25 06:38:00,1.59885,1.59885,1.59785,1.598,96400000.0
2009-02-25 06:39:00,1.59815,1.59815,1.5974,1.59755,92600000.0
2009-02-25 06:40:00,1.5975,1.5976,1.5968,1.5969,54800000.0
2009-02-25 06:41:00,1.59695,1.597,1.5967,1.5969,30400000.0
2009-02-25 06:42:00,1.5968,1.597,1.59655,1.5969,80400000.0
2009-02-25 06:43:00,1.5969,1.597,1.59485,1.5956,196200000.0
2009-02-25 06:44:00,1.5956,1.59605,1.59375,1.59445,216000000.0
2009-02-25 06:45:00,1.59555,1.5965,1.5944,1.59555,114400000.0
2009-02-25 06:46:00,1.59595,1.5961,1.59415,1.59515,208800000.0
2009-02-25 06:47:00,1.59515,1.59515,1.5939,1.5949,175400000.0
2009-02-25 06:48:00,1.5951,1.5963,1.59445,1.5948,231700000.0
2009-02-25 06:49:00,1.5949,1.5953,1.59345,1.59345,154600000.0
2009-02-25 06:50:00,1.5935,1.59515,1.5935,1.5945,140400000.0
2009-02-25 06:51:00,1.59475,1.59535,1.59395,1.5953,191200000.0
2009-02-25 06:52:00,1.59535,1.59615,1.59285,1.5957,217000000.0
2009-02-25 06:53:00,1.5957,1.5962,1.59455,1.59595,179200000.0
2009-02-25 06:54:00,1.59595,1.5966,1.59495,1.5961,203400000.0
2009-02-25 06:55:00,1.5961,1.5971,1.5961,1.5971,171800000.0
2009-02-25 06:56:00,1.5972,1.59785,1.5971,1.5974,183200000.0
2009-02-25 06:57:00,1.59745,1.5982,1.59735,1.5978,94400000.0
2009-02-25 06:58:00,1.5979,1.59805,1.5976,1.5976,123200000.0
2009-02-25 06:59:00,1.59755,1.5981,1.59755,1.5981,60800000.0
2009-02-25 07:00:00,1.5981,1.599,1.59745,1.59845,148600000.0
2009-02-25 07:01:00,1.59845,1.5986,1.5971,1.5976,222400000.0
2009-02-25 07:02:00,1.5976,1.5994,1.5976,1.5992,172800000.0
2009-02-25 07:03:00,1.5992,1.5998,1.59875,1.5994,198600000.0
2009-02-25 07:04:00,1.5993,1.59995,1.59825,1.5991,214200000.0
2009-02-25 07:05:00,1.5992,1.601,1.5989,1.60095,188800000.0
2009-02-25 07:06:00,1.6008,1.6024,1.60075,1.6016,172000000.0
2009-02-25 07:07:00,1.6016,1.6016,1.60035,1.6004,88400000.0
2009-02-25 07:08:00,1.60035,1.6007,1.60015,1.6002,123200000.0
2009-02-25 07:09:00,1.60015,1.6003,1.5984,1.5984,66000000.0
2009-02-25 07:10:00,1.59855,1.60055,1.59855,1.6005,76800000.0
2009-02-25 07:11:00,1.60015,1.6006,1.59915,1.59985,180400000.0
2009-02-25 07:12:00,1.59975,1.6,1.5995,1.5997,102400000.0
2009-02-25 07:13:00,1.5997,1.5998,1.59945,1.5998,68400000.0
2009-02-25 07:14:00,1.59965,1.60015,1.59965,1.59985,156400000.0
2009-02-25 07:15:00,1.5998,1.5998,1.59945,1.5997,57000000.0
2009-02-25 07:16:00,1.59965,1.59975,1.59935,1.5994,108200000.0
2009-02-25 07:17:00,1.59935,1.59945,1.5993,1.5993,33000000.0
2009-02-25 07:18:00,1.59935,1.59935,1.59815,1.59845,58200000.0
2009-02-25 07:19:00,1.5985,1.59855,1.5983,1.59835,42400000.0
2009-02-25 07:20:00,1.59835,1.59845,1.5971,1.5972,89200000.0
2009-02-25 07:21:00,1.59715,1.5972,1.5966,1.59685,120800000.0
2009-02-25 07:22:00,1.59685,1.5976,1.59675,1.59755,65200000.0
2009-02-25 07:23:00,1.59755,1.59805,1.59745,1.59755,118400000.0
2009-02-25 07:24:00,1.59755,1.5978,1.59745,1.59755,56400000.0
2009-02-25 07:25:00,1.5976,1.5978,1.5975,1.5978,115000000.0
2009-02-25 07:26:00,1.59775,1.59785,1.5977,1.59775,63000000.0
2009-02-25 07:27:00,1.59775,1.59825,1.5976,1.59825,94800000.0
2009-02-25 07:28:00,1.5983,1.59945,1.59825,1.59915,132800000.0
2009-02-25 07:29:00,1.5991,1.59925,1.59775,1.59805,92400000.0
2009-02-25 07:30:00,1.59815,1.59815,1.59775,1.59785,53800000.0
2009-02-25 07:31:00,1.59785,1.5979,1.59765,1.5979,41800000.0
2009-02-25 07:32:00,1.59775,1.5979,1.5976,1.5977,90600000.0
2009-02-25 07:33:00,1.5977,1.59785,1.5977,1.59785,41600000.0
2009-02-25 07:34:00,1.59785,1.598,1.59765,1.59785,46600000.0
2009-02-25 07:35:00,1.59785,1.59855,1.59785,1.59835,132400000.0
2009-02-25 07:36:00,1.5985,1.59875,1.59845,1.59845,31400000.0
2009-02-25 07:37:00,1.5984,1.59845,1.59805,1.5982,54600000.0
2009-02-25 07:38:00,1.5982,1.5982,1.59755,1.59755,69600000.0
2009-02-25 07:39:00,1.5976,1.5981,1.5976,1.5981,91400000.0
2009-02-25 07:40:00,1.598,1.59835,1.598,1.59815,38800000.0
2009-02-25 07:41:00,1.59815,1.5984,1.59795,1.5983,95600000.0
2009-02-25 07:42:00,1.5983,1.5985,1.5981,1.59825,58200000.0
2009-02-25 07:43:00,1.5984,1.5989,1.5983,1.59885,92000000.0
2009-02-25 07:44:00,1.59885,1.5991,1.5984,1.59855,178000000.0
2009-02-25 07:45:00,1.5986,1.5986,1.59845,1.59855,26600000.0
2009-02-25 07:46:00,1.5985,1.59855,1.5978,1.59855,143600000.0
2009-02-25 07:47:00,1.59845,1.5993,1.5984,1.59915,138200000.0
2009-02-25 07:48:00,1.5991,1.5991,1.59845,1.5989,107200000.0
2009-02-25 07:49:00,1.5988,1.5988,1.59775,1.598,165400000.0
2009-02-25 07:50:00,1.598,1.59845,1.5979,1.5983,152800000.0
2009-02-25 07:51:00,1.5984,1.5985,1.59775,1.5983,109800000.0
2009-02-25 07:52:00,1.59825,1.5987,1.59825,1.5986,144800000.0
2009-02-25 07:53:00,1.5987,1.59895,1.5987,1.5987,98000000.0
2009-02-25 07:54:00,1.59875,1.59875,1.59825,1.5984,123600000.0
2009-02-25 07:55:00,1.5984,1.59855,1.5975,1.5984,82800000.0
2009-02-25 07:56:00,1.59845,1.59845,1.59835,1.59845,45600000.0
2009-02-25 07:57:00,1.59845,1.5987,1.59845,1.5986,67200000.0
2009-02-25 07:58:00,1.59855,1.5986,1.5981,1.5982,88000000.0
2009-02-25 07:59:00,1.59825,1.59845,1.59825,1.5983,90000000.0
2009-02-25 08:00:00,1.59835,1.59955,1.59835,1.59895,67200000.0
2009-02-25 08:01:00,1.59905,1.6,1.59895,1.5992,64000000.0
2009-02-25 08:02:00,1.59925,1.6,1.59925,1.59955,62400000.0
2009-02-25 08:03:00,1.5995,1.60025,1.5991,1.5992,92800000.0
2009-02-25 08:04:00,1.59915,1.59935,1.599,1.59935,45800000.0
2009-02-25 08:05:00,1.59935,1.5994,1.5991,1.5993,35200000.0
2009-02-25 08:06:00,1.59935,1.5998,1.5993,1.5996,136200000.0
2009-02-25 08:07:00,1.59925,1.5996,1.5992,1.5993,43200000.0
2009-02-25 08:08:00,1.5992,1.59955,1.59915,1.5993,103800000.0
2009-02-25 08:09:00,1.5992,1.5994,1.59865,1.59925,82800000.0
2009-02-25 08:10:00,1.59925,1.59925,1.5983,1.5984,109400000.0
2009-02-25 08:11:00,1.5983,1.59845,1.5979,1.5983,71200000.0
2009-02-25 08:12:00,1.59835,1.59845,1.59735,1.59755,114800000.0
2009-02-25 08:13:00,1.5976,1.59785,1.5976,1.59775,37600000.0
2009-02-25 08:14:00,1.5978,1.5984,1.5977,1.59785,60800000.0
2009-02-25 08:15:00,1.59785,1.59815,1.5977,1.59815,61200000.0
2009-02-25 08:16:00,1.59815,1.59855,1.5979,1.59795,165400000.0
2009-02-25 08:17:00,1.59795,1.5985,1.59785,1.5984,96400000.0
2009-02-25 08:18:00,1.5984,1.59885,1.59835,1.59865,175200000.0
2009-02-25 08:19:00,1.59865,1.59865,1.59865,1.59865,16800000.0
2009-02-25 08:20:00,1.59865,1.5987,1.59855,1.5987,18800000.0
2009-02-25 08:21:00,1.59875,1.5989,1.5984,1.59875,127600000.0
2009-02-25 08:22:00,1.59865,1.59875,1.59845,1.59855,116800000.0
2009-02-25 08:23:00,1.59855,1.59855,1.59835,1.59845,132400000.0
2009-02-25 08:24:00,1.59835,1.5986,1.59825,1.59835,141200000.0
2009-02-25 08:25:00,1.5985,1.59855,1.5982,1.59825,163000000.0
2009-02-25 08:26:00,1.59825,1.5993,1.598,1.5987,141400000.0
2009-02-25 08:27:00,1.59895,1.5994,1.59805,1.5994,136400000.0
2009-02-25 08:28:00,1.59905,1.5992,1.59865,1.5992,161800000.0
2009-02-25 08:29:00,1.5993,1.59945,1.5987,1.59875,70400000.0
2009-02-25 08:30:00,1.5989,1.59955,1.59885,1.59905,186000000.0
2009-02-25 08:31:00,1.5991,1.59975,1.599,1.59965,88400000.0
2009-02-25 08:32:00,1.59965,1.60035,1.5996,1.60015,116800000.0
2009-02-25 08:33:00,1.6002,1.60025,1.59925,1.59925,73600000.0
2009-02-25 08:34:00,1.59925,1.59965,1.59925,1.5996,44800000.0
2009-02-25 08:35:00,1.5996,1.5998,1.5993,1.5997,53200000.0
2009-02-25 08:36:00,1.59965,1.59965,1.59925,1.5993,84400000.0
2009-02-25 08:37:00,1.5993,1.59945,1.59905,1.5992,51200000.0
2009-02-25 08:38:00,1.5992,1.6,1.59915,1.59975,149200000.0
2009-02-25 08:39:00,1.5996,1.5998,1.5995,1.59975,31200000.0
2009-02-25 08:40:00,1.59985,1.59985,1.5984,1.59855,108800000.0
2009-02-25 08:41:00,1.5986,1.59885,1.59835,1.5988,66400000.0
2009-02-25 08:42:00,1.5988,1.5988,1.59785,1.5988,99000000.0
2009-02-25 08:43:00,1.59885,1.59905,1.5983,1.59865,115000000.0
2009-02-25 08:44:00,1.59865,1.5992,1.59775,1.59855,143600000.0
2009-02-25 08:45:00,1.5985,1.59895,1.59835,1.59855,68000000.0
2009-02-25 08:46:00,1.59855,1.5986,1.59825,1.5983,51200000.0
2009-02-25 08:47:00,1.5983,1.59835,1.5977,1.598,72000000.0
2009-02-25 08:48:00,1.59795,1.5986,1.59795,1.59855,68200000.0
2009-02-25 08:49:00,1.59855,1.59875,1.598,1.59845,119600000.0
2009-02-25 08:50:00,1.5986,1.59875,1.59855,1.5986,73200000.0
2009-02-25 08:51:00,1.5985,1.59875,1.59745,1.59875,113000000.0
2009-02-25 08:52:00,1.59875,1.59895,1.59815,1.5987,154400000.0
2009-02-25 08:53:00,1.5987,1.59885,1.5987,1.5987,78800000.0
2009-02-25 08:54:00,1.59875,1.5989,1.59835,1.5989,95000000.0
2009-02-25 08:55:00,1.59895,1.59915,1.59895,1.59905,77600000.0
2009-02-25 08:56:00,1.599,1.599,1.5989,1.5989,52000000.0
2009-02-25 08:57:00,1.5989,1.5989,1.5981,1.5986,216000000.0
2009-02-25 08:58:00,1.59855,1.59935,1.5985,1.59925,160400000.0
2009-02-25 08:59:00,1.5993,1.59945,1.59925,1.59935,39200000.0
2009-02-25 09:00:00,1.59925,1.60025,1.59895,1.6002,138400000.0
2009-02-25 09:01:00,1.60025,1.6009,1.60005,1.6009,125200000.0
2009-02-25 09:02:00,1.6009,1.60115,1.60055,1.60105,127200000.0
2009-02-25 09:03:00,1.601,1.60115,1.6004,1.6009,107000000.0
2009-02-25 09:04:00,1.60105,1.60105,1.6001,1.60085,181200000.0
2009-02-25 09:05:00,1.60085,1.60115,1.6001,1.60035,141200000.0
2009-02-25 09:06:00,1.6003,1.6005,1.59965,1.60005,79800000.0
2009-02-25 09:07:00,1.6001,1.60075,1.5998,1.60005,29600000.0
2009-02-25 09:08:00,1.59995,1.6004,1.59955,1.60035,74400000.0
2009-02-25 09:09:00,1.6004,1.60045,1.6002,1.6003,114000000.0
2009-02-25 09:10:00,1.6003,1.6005,1.60025,1.6004,90000000.0
2009-02-25 09:11:00,1.60045,1.6014,1.60045,1.6012,267200000.0
2009-02-25 09:12:00,1.60125,1.60145,1.5999,1.6001,224000000.0
2009-02-25 09:13:00,1.6,1.60035,1.59995,1.60005,52800000.0
2009-02-25 09:14:00,1.60005,1.60005,1.59945,1.59965,88800000.0
2009-02-25 09:15:00,1.59965,1.6004,1.59965,1.60025,114400000.0
2009-02-25 09:16:00,1.6003,1.6019,1.6003,1.6017,143200000.0
2009-02-25 09:17:00,1.6017,1.6018,1.6008,1.60125,236200000.0
2009-02-25 09:18:00,1.60145,1.6026,1.60145,1.6026,170800000.0
2009-02-25 09:19:00,1.6025,1.6025,1.60165,1.60165,154400000.0
2009-02-25 09:20:00,1.6016,1.60225,1.6016,1.60225,149800000.0
2009-02-25 09:21:00,1.60235,1.60235,1.60115,1.6021,247600000.0
2009-02-25 09:22:00,1.6021,1.60225,1.601,1.601,71600000.0
2009-02-25 09:23:00,1.60105,1.60135,1.6007,1.601,302400000.0
2009-02-25 09:24:00,1.6011,1.6019,1.60095,1.6019,199400000.0
2009-02-25 09:25:00,1.60205,1.6029,1.60205,1.60265,146400000.0
2009-02-25 09:26:00,1.6026,1.6027,1.60145,1.6017,186000000.0
2009-02-25 09:27:00,1.6017,1.60215,1.60135,1.6016,246000000.0
2009-02-25 09:28:00,1.60165,1.6031,1.60165,1.6028,334400000.0
2009-02-25 09:29:00,1.60285,1.60335,1.6025,1.6032,272200000.0
2009-02-25 09:30:00,1.60325,1.6035,1.60285,1.60285,229000000.0
2009-02-25 09:31:00,1.60285,1.6034,1.60225,1.60315,256000000.0
2009-02-25 09:32:00,1.60315,1.6035,1.6023,1.6025,298400000.0
2009-02-25 09:33:00,1.60255,1.6027,1.60185,1.6019,323000000.0
2009-02-25 09:34:00,1.60195,1.60215,1.6014,1.60215,478000000.0
2009-02-25 09:35:00,1.60215,1.60215,1.6017,1.60185,242000000.0
2009-02-25 09:36:00,1.60185,1.60185,1.6009,1.6011,324400000.0
2009-02-25 09:37:00,1.60105,1.6012,1.59985,1.60005,197600000.0
2009-02-25 09:38:00,1.60005,1.60045,1.59995,1.60045,247000000.0
2009-02-25 09:39:00,1.60035,1.60115,1.5999,1.60105,108800000.0
2009-02-25 09:40:00,1.6011,1.6011,1.5996,1.59975,312200000.0
2009-02-25 09:41:00,1.59985,1.59985,1.59885,1.59955,399600000.0
2009-02-25 09:42:00,1.59955,1.60025,1.59785,1.5981,321800000.0
2009-02-25 09:43:00,1.59785,1.59965,1.59735,1.5992,225600000.0
2009-02-25 09:44:00,1.5992,1.5999,1.59895,1.5996,273200000.0
2009-02-25 09:45:00,1.59975,1.59975,1.5991,1.59945,416000000.0
2009-02-25 09:46:00,1.59935,1.5999,1.59915,1.59935,384000000.0
2009-02-25 09:47:00,1.59935,1.6004,1.59935,1.5999,375200000.0
2009-02-25 09:48:00,1.5999,1.60015,1.5993,1.59935,414200000.0
2009-02-25 09:49:00,1.59945,1.60115,1.59905,1.60095,469000000.0
2009-02-25 09:50:00,1.60095,1.6028,1.5996,1.6026,350800000.0
2009-02-25 09:51:00,1.6025,1.60275,1.59995,1.6001,365600000.0
2009-02-25 09:52:00,1.60045,1.6015,1.60005,1.6001,322400000.0
2009-02-25 09:53:00,1.60005,1.6001,1.59975,1.59995,173600000.0
2009-02-25 09:54:00,1.6,1.60045,1.59995,1.60025,251400000.0
2009-02-25 09:55:00,1.6002,1.6003,1.59985,1.60015,198400000.0
2009-02-25 09:56:00,1.60015,1.602,1.5999,1.6006,556800000.0
2009-02-25 09:57:00,1.60055,1.60055,1.59935,1.5995,168400000.0
2009-02-25 09:58:00,1.59965,1.6001,1.59855,1.59935,312800000.0
2009-02-25 09:59:00,1.5994,1.6004,1.5994,1.59955,371200000.0
2009-02-25 10:00:00,1.59955,1.6023,1.59945,1.6017,276200000.0
2009-02-25 10:01:00,1.6017,1.6022,1.6011,1.60125,169200000.0
2009-02-25 10:02:00,1.60125,1.60245,1.60125,1.602,282000000.0
2009-02-25 10:03:00,1.602,1.6022,1.60115,1.60125,191800000.0
2009-02-25 10:04:00,1.6012,1.6016,1.60115,1.60135,242400000.0
2009-02-25 10:05:00,1.60135,1.60155,1.6009,1.60125,216000000.0
2009-02-25 10:06:00,1.6012,1.60155,1.59995,1.60145,294200000.0
2009-02-25 10:07:00,1.6015,1.6025,1.60125,1.6023,274200000.0
2009-02-25 10:08:00,1.6023,1.60255,1.60195,1.6022,189600000.0
2009-02-25 10:09:00,1.6023,1.6034,1.6023,1.6028,267800000.0
2009-02-25 10:10:00,1.6028,1.6028,1.6024,1.60245,468400000.0
2009-02-25 10:11:00,1.60255,1.60255,1.6019,1.60235,461600000.0
2009-02-25 10:12:00,1.60235,1.6031,1.6021,1.6031,243200000.0
2009-02-25 10:13:00,1.6031,1.60325,1.60195,1.6021,295600000.0
2009-02-25 10:14:00,1.60205,1.6031,1.60165,1.6029,219000000.0
2009-02-25 10:15:00,1.60305,1.6031,1.6024,1.60265,475200000.0
2009-02-25 10:16:00,1.6027,1.60285,1.60145,1.602,348400000.0
2009-02-25 10:17:00,1.60205,1.6021,1.60105,1.60105,316400000.0
2009-02-25 10:18:00,1.60095,1.6013,1.60055,1.6007,254400000.0
2009-02-25 10:19:00,1.60075,1.6019,1.60075,1.60185,248000000.0
2009-02-25 10:20:00,1.60185,1.60365,1.60175,1.60365,236600000.0
2009-02-25 10:21:00,1.60365,1.60385,1.60315,1.60325,268000000.0
2009-02-25 10:22:00,1.6033,1.60345,1.60085,1.60085,241000000.0
2009-02-25 10:23:00,1.60105,1.60135,1.60095,1.60125,100400000.0
2009-02-25 10:24:00,1.60125,1.60175,1.60085,1.60155,127200000.0
2009-02-25 10:25:00,1.6017,1.60205,1.60145,1.6019,281600000.0
2009-02-25 10:26:00,1.60195,1.60195,1.6014,1.60155,99200000.0
2009-02-25 10:27:00,1.60165,1.6022,1.6015,1.60215,188800000.0
2009-02-25 10:28:00,1.60215,1.60315,1.60215,1.6026,153000000.0
2009-02-25 10:29:00,1.60265,1.6029,1.60255,1.60275,205600000.0
2009-02-25 10:30:00,1.60275,1.60315,1.60225,1.6023,252000000.0
2009-02-25 10:31:00,1.60245,1.6032,1.6024,1.6027,130200000.0
2009-02-25 10:32:00,1.603,1.6031,1.6019,1.6021,123200000.0
2009-02-25 10:33:00,1.60225,1.6023,1.6018,1.60225,134000000.0
2009-02-25 10:34:00,1.60225,1.6025,1.60155,1.6016,130000000.0
2009-02-25 10:35:00,1.6016,1.60215,1.60125,1.602,219400000.0
2009-02-25 10:36:00,1.602,1.602,1.60105,1.60105,176800000.0
2009-02-25 10:37:00,1.6011,1.60195,1.60035,1.60115,396000000.0
2009-02-25 10:38:00,1.6012,1.60175,1.60035,1.60065,399200000.0
2009-02-25 10:39:00,1.60115,1.60185,1.6011,1.6016,170400000.0
2009-02-25 10:40:00,1.6016,1.60185,1.60055,1.6013,120400000.0
2009-02-25 10:41:00,1.60185,1.60205,1.59945,1.59955,280800000.0
2009-02-25 10:42:00,1.5995,1.5996,1.59825,1.59835,254800000.0
2009-02-25 10:43:00,1.59835,1.5984,1.59745,1.5979,333200000.0
2009-02-25 10:44:00,1.598,1.60025,1.598,1.60015,370800000.0
2009-02-25 10:45:00,1.6001,1.6001,1.59845,1.5999,142200000.0
2009-02-25 10:46:00,1.5999,1.5999,1.59825,1.59885,199200000.0
2009-02-25 10:47:00,1.599,1.59915,1.5983,1.599,100000000.0
2009-02-25 10:48:00,1.599,1.60015,1.5989,1.5999,192800000.0
2009-02-25 10:49:00,1.59995,1.59995,1.59895,1.59925,94800000.0
2009-02-25 10:50:00,1.5992,1.59965,1.5988,1.59895,72800000.0
2009-02-25 10:51:00,1.59895,1.5996,1.5988,1.59905,189600000.0
2009-02-25 10:52:00,1.59905,1.59965,1.5986,1.59895,160600000.0
2009-02-25 10:53:00,1.599,1.59905,1.5986,1.5989,147800000.0
2009-02-25 10:54:00,1.599,1.59945,1.599,1.59935,118600000.0
2009-02-25 10:55:00,1.5994,1.5994,1.5985,1.59885,208400000.0
2009-02-25 10:56:00,1.5989,1.59905,1.5976,1.5979,72600000.0
2009-02-25 10:57:00,1.5981,1.5987,1.5981,1.5985,138600000.0
2009-02-25 10:58:00,1.5984,1.59845,1.5969,1.5973,249800000.0
2009-02-25 10:59:00,1.59725,1.59885,1.59725,1.59885,228400000.0
2009-02-25 11:00:00,1.59885,1.59885,1.59715,1.5977,284600000.0
2009-02-25 11:01:00,1.59775,1.59815,1.59705,1.59725,284400000.0
2009-02-25 11:02:00,1.5972,1.598,1.5969,1.59785,249200000.0
2009-02-25 11:03:00,1.59785,1.59835,1.597,1.5971,174400000.0
2009-02-25 11:04:00,1.5971,1.5975,1.59655,1.5973,119800000.0
2009-02-25 11:05:00,1.59725,1.59735,1.5965,1.5965,270200000.0
2009-02-25 11:06:00,1.5967,1.5978,1.5967,1.5978,152800000.0
2009-02-25 11:07:00,1.59795,1.5988,1.59755,1.5986,192600000.0
2009-02-25 11:08:00,1.59885,1.59955,1.5988,1.5992,221800000.0
2009-02-25 11:09:00,1.5991,1.59915,1.5983,1.59915,238000000.0
2009-02-25 11:10:00,1.59915,1.5992,1.5982,1.59905,219200000.0
2009-02-25 11:11:00,1.59915,1.59995,1.59915,1.5996,277000000.0
2009-02-25 11:12:00,1.59925,1.59945,1.59905,1.5992,90800000.0
2009-02-25 11:13:00,1.59925,1.59935,1.59905,1.59935,52600000.0
2009-02-25 11:14:00,1.59925,1.59935,1.5988,1.599,156800000.0
2009-02-25 11:15:00,1.599,1.59985,1.599,1.5995,307000000.0
2009-02-25 11:16:00,1.5994,1.6003,1.5994,1.60005,257000000.0
2009-02-25 11:17:00,1.60005,1.60005,1.59945,1.5995,161200000.0
2009-02-25 11:18:00,1.5995,1.59975,1.59905,1.59955,298000000.0
2009-02-25 11:19:00,1.59955,1.60075,1.59955,1.60005,366400000.0
2009-02-25 11:20:00,1.6003,1.60055,1.60015,1.60035,113600000.0
2009-02-25 11:21:00,1.6003,1.60035,1.59935,1.59935,151200000.0
2009-02-25 11:22:00,1.59945,1.59965,1.5991,1.5992,253000000.0
2009-02-25 11:23:00,1.59935,1.60055,1.59935,1.5997,100400000.0
2009-02-25 11:24:00,1.5997,1.5997,1.5991,1.59925,62800000.0
2009-02-25 11:25:00,1.59925,1.59945,1.59915,1.5994,94400000.0
2009-02-25 11:26:00,1.59945,1.59945,1.5989,1.59895,127200000.0
2009-02-25 11:27:00,1.599,1.5994,1.59895,1.5994,101200000.0
2009-02-25 11:28:00,1.59955,1.60035,1.59955,1.6001,308400000.0
2009-02-25 11:29:00,1.60005,1.6003,1.5999,1.6001,129600000.0
2009-02-25 11:30:00,1.60015,1.60025,1.5995,1.5995,201200000.0
2009-02-25 11:31:00,1.5989,1.59905,1.5972,1.5976,124600000.0
2009-02-25 11:32:00,1.59765,1.59835,1.59735,1.5975,251600000.0
2009-02-25 11:33:00,1.59755,1.5978,1.5974,1.59765,205200000.0
2009-02-25 11:34:00,1.59765,1.59795,1.59555,1.59635,252200000.0
2009-02-25 11:35:00,1.59645,1.59715,1.59635,1.59675,110000000.0
2009-02-25 11:36:00,1.59665,1.5974,1.59665,1.59725,65200000.0
2009-02-25 11:37:00,1.5973,1.59785,1.59705,1.59765,117400000.0
2009-02-25 11:38:00,1.59765,1.59805,1.5973,1.59735,247800000.0
2009-02-25 11:39:00,1.5973,1.59895,1.5971,1.59845,257400000.0
2009-02-25 11:40:00,1.59845,1.59885,1.59725,1.5975,205600000.0
2009-02-25 11:41:00,1.5975,1.5989,1.59685,1.5989,333200000.0
2009-02-25 11:42:00,1.59895,1.59905,1.5971,1.5971,178800000.0
2009-02-25 11:43:00,1.59745,1.5978,1.5951,1.5957,321000000.0
2009-02-25 11:44:00,1.59575,1.5959,1.59495,1.5959,314400000.0
2009-02-25 11:45:00,1.59595,1.5962,1.5951,1.59575,196800000.0
2009-02-25 11:46:00,1.59585,1.59645,1.5958,1.59605,202000000.0
2009-02-25 11:47:00,1.59605,1.59665,1.59605,1.59665,111000000.0
2009-02-25 11:48:00,1.59655,1.59665,1.5962,1.5962,147200000.0
2009-02-25 11:49:00,1.59625,1.59655,1.5961,1.5964,158600000.0
2009-02-25 11:50:00,1.59635,1.59665,1.59565,1.59615,283400000.0
2009-02-25 11:51:00,1.5962,1.5962,1.5943,1.5943,234400000.0
2009-02-25 11:52:00,1.59435,1.59485,1.59365,1.59415,349800000.0
2009-02-25 11:53:00,1.59415,1.5951,1.59385,1.59485,279800000.0
2009-02-25 11:54:00,1.59495,1.59545,1.59475,1.5948,222200000.0
2009-02-25 11:55:00,1.59475,1.59475,1.59385,1.5943,203000000.0
2009-02-25 11:56:00,1.59435,1.5948,1.5929,1.59415,301200000.0
2009-02-25 11:57:00,1.5941,1.5946,1.59375,1.59445,274000000.0
2009-02-25 11:58:00,1.5944,1.595,1.5943,1.5948,177400000.0
2009-02-25 11:59:00,1.5948,1.59505,1.59305,1.59335,303200000.0
2009-02-25 12:00:00,1.5934,1.59395,1.59325,1.5934,234600000.0
2009-02-25 12:01:00,1.59345,1.59445,1.5931,1.59445,217600000.0
2009-02-25 12:02:00,1.59445,1.5953,1.59445,1.59505,418000000.0
2009-02-25 12:03:00,1.59505,1.5953,1.5948,1.59515,231600000.0
2009-02-25 12:04:00,1.5951,1.5952,1.595,1.5952,170600000.0
2009-02-25 12:05:00,1.5952,1.5953,1.59485,1.59525,134600000.0
2009-02-25 12:06:00,1.5953,1.5956,1.5945,1.59535,211800000.0
2009-02-25 12:07:00,1.5953,1.5953,1.59485,1.595,105600000.0
2009-02-25 12:08:00,1.59495,1.59545,1.59475,1.59525,111200000.0
2009-02-25 12:09:00,1.5953,1.5954,1.59445,1.59445,258000000.0
2009-02-25 12:10:00,1.59445,1.59485,1.59295,1.59295,213000000.0
2009-02-25 12:11:00,1.59315,1.59315,1.5905,1.59115,320800000.0
2009-02-25 12:12:00,1.59095,1.5922,1.5907,1.5918,224400000.0
2009-02-25 12:13:00,1.5918,1.5923,1.5909,1.5909,278600000.0
2009-02-25 12:14:00,1.59095,1.59125,1.5905,1.5911,322800000.0
2009-02-25 12:15:00,1.59145,1.59145,1.59065,1.591,144800000.0
2009-02-25 12:16:00,1.59105,1.5913,1.5906,1.5911,121000000.0
2009-02-25 12:17:00,1.5911,1.5922,1.5911,1.5919,123800000.0
2009-02-25 12:18:00,1.5919,1.59345,1.59185,1.5926,132200000.0
2009-02-25 12:19:00,1.5927,1.5954,1.5924,1.5953,217400000.0
2009-02-25 12:20:00,1.59515,1.59525,1.5938,1.594,255000000.0
2009-02-25 12:21:00,1.5941,1.5941,1.59365,1.59375,105800000.0
2009-02-25 12:22:00,1.5937,1.5941,1.5936,1.5936,87600000.0
2009-02-25 12:23:00,1.5936,1.5936,1.59355,1.5936,54600000.0
2009-02-25 12:24:00,1.5936,1.5936,1.5921,1.59325,240400000.0
2009-02-25 12:25:00,1.59325,1.5938,1.59275,1.59375,226800000.0
2009-02-25 12:26:00,1.59375,1.59375,1.5924,1.5925,161200000.0
2009-02-25 12:27:00,1.5925,1.5928,1.5925,1.59275,96400000.0
2009-02-25 12:28:00,1.59275,1.59385,1.5925,1.5937,231600000.0
2009-02-25 12:29:00,1.59375,1.59405,1.5932,1.5938,212600000.0
2009-02-25 12:30:00,1.5938,1.5947,1.59375,1.5943,146400000.0
2009-02-25 12:31:00,1.5943,1.59455,1.5942,1.5942,93600000.0
2009-02-25 12:32:00,1.59415,1.5948,1.5938,1.5948,194400000.0
2009-02-25 12:33:00,1.59475,1.59495,1.59415,1.59475,295400000.0
2009-02-25 12:34:00,1.59475,1.5959,1.59475,1.59585,258800000.0
2009-02-25 12:35:00,1.59575,1.59595,1.5948,1.59535,305400000.0
2009-02-25 12:36:00,1.5954,1.59585,1.59515,1.59545,274600000.0
2009-02-25 12:37:00,1.5955,1.59575,1.5954,1.59565,146000000.0
2009-02-25 12:38:00,1.5957,1.59625,1.5956,1.59615,180200000.0
2009-02-25 12:39:00,1.59605,1.59655,1.59605,1.5963,261200000.0
2009-02-25 12:40:00,1.59635,1.5964,1.5962,1.59635,66800000.0
2009-02-25 12:41:00,1.59635,1.5966,1.59635,1.59635,113200000.0
2009-02-25 12:42:00,1.5963,1.59685,1.5958,1.5967,223000000.0
2009-02-25 12:43:00,1.59665,1.59685,1.5966,1.59665,155200000.0
2009-02-25 12:44:00,1.59665,1.59685,1.596,1.5961,187600000.0
2009-02-25 12:45:00,1.5961,1.5964,1.5958,1.5958,169000000.0
2009-02-25 12:46:00,1.59595,1.59635,1.59585,1.59595,113200000.0
2009-02-25 12:47:00,1.59595,1.59705,1.59595,1.5965,158000000.0
2009-02-25 12:48:00,1.5965,1.5965,1.59595,1.59625,157600000.0
2009-02-25 12:49:00,1.5962,1.5962,1.593,1.5952,217000000.0
2009-02-25 12:50:00,1.5953,1.5959,1.595,1.595,122400000.0
2009-02-25 12:51:00,1.5951,1.5952,1.59345,1.5937,299600000.0
2009-02-25 12:52:00,1.5939,1.594,1.59345,1.59365,178000000.0
2009-02-25 12:53:00,1.59365,1.5938,1.5933,1.59375,230800000.0
2009-02-25 12:54:00,1.59365,1.59465,1.5936,1.59415,296000000.0
2009-02-25 12:55:00,1.5941,1.5944,1.59375,1.59405,280400000.0
2009-02-25 12:56:00,1.59415,1.5947,1.5939,1.5947,204800000.0
2009-02-25 12:57:00,1.5947,1.595,1.5947,1.5948,194400000.0
2009-02-25 12:58:00,1.59475,1.5951,1.5947,1.59475,133200000.0
2009-02-25 12:59:00,1.5948,1.59495,1.5947,1.5949,180400000.0
2009-02-25 13:00:00,1.59475,1.59475,1.594,1.5943,334800000.0
2009-02-25 13:01:00,1.59435,1.59515,1.5942,1.595,276200000.0
2009-02-25 13:02:00,1.5951,1.5956,1.5947,1.5955,233600000.0
2009-02-25 13:03:00,1.5959,1.59615,1.59495,1.5952,264600000.0
2009-02-25 13:04:00,1.59535,1.59715,1.59515,1.596,265400000.0
2009-02-25 13:05:00,1.59605,1.59645,1.59595,1.5961,274000000.0
2009-02-25 13:06:00,1.59605,1.59605,1.59555,1.5959,82600000.0
2009-02-25 13:07:00,1.59575,1.5963,1.59375,1.59375,295200000.0
2009-02-25 13:08:00,1.594,1.59435,1.59305,1.59395,157000000.0
2009-02-25 13:09:00,1.5939,1.59555,1.5939,1.5943,208200000.0
2009-02-25 13:10:00,1.5942,1.59435,1.5933,1.59375,271800000.0
2009-02-25 13:11:00,1.5934,1.59355,1.5931,1.59325,165200000.0
2009-02-25 13:12:00,1.5931,1.594,1.5931,1.5935,112200000.0
2009-02-25 13:13:00,1.59365,1.59365,1.5923,1.5923,155600000.0
2009-02-25 13:14:00,1.59235,1.59325,1.59215,1.59215,125400000.0
2009-02-25 13:15:00,1.59215,1.59315,1.59215,1.59295,192000000.0
2009-02-25 13:16:00,1.59295,1.59415,1.59285,1.5939,257400000.0
2009-02-25 13:17:00,1.59405,1.5945,1.59375,1.59415,133000000.0
2009-02-25 13:18:00,1.59415,1.5952,1.59415,1.5948,271600000.0
2009-02-25 13:19:00,1.5957,1.5961,1.595,1.595,255200000.0
2009-02-25 13:20:00,1.595,1.595,1.5944,1.59445,155200000.0
2009-02-25 13:21:00,1.59455,1.5957,1.5945,1.5957,178600000.0
2009-02-25 13:22:00,1.59575,1.59615,1.5955,1.5957,110200000.0
2009-02-25 13:23:00,1.5957,1.59585,1.5954,1.59545,65800000.0
2009-02-25 13:24:00,1.59555,1.59575,1.5954,1.59575,104400000.0
2009-02-25 13:25:00,1.5958,1.5958,1.59545,1.59565,121800000.0
2009-02-25 13:26:00,1.59565,1.5957,1.5952,1.5955,296000000.0
2009-02-25 13:27:00,1.5955,1.59555,1.5951,1.5953,193400000.0
2009-02-25 13:28:00,1.59535,1.59585,1.59485,1.59485,194800000.0
2009-02-25 13:29:00,1.59485,1.5952,1.59435,1.59445,254600000.0
2009-02-25 13:30:00,1.5945,1.5975,1.5945,1.5975,331600000.0
2009-02-25 13:31:00,1.5975,1.59765,1.59685,1.59695,262800000.0
2009-02-25 13:32:00,1.59695,1.5971,1.5963,1.597,272000000.0
2009-02-25 13:33:00,1.597,1.597,1.5963,1.5968,226000000.0
2009-02-25 13:34:00,1.5968,1.59695,1.59665,1.5967,169400000.0
2009-02-25 13:35:00,1.5967,1.597,1.59635,1.59655,194600000.0
2009-02-25 13:36:00,1.59655,1.59675,1.5962,1.59675,212000000.0
2009-02-25 13:37:00,1.59675,1.59765,1.59675,1.5969,226000000.0
2009-02-25 13:38:00,1.5969,1.59705,1.59645,1.5967,147400000.0
2009-02-25 13:39:00,1.5968,1.59735,1.59645,1.5966,257600000.0
2009-02-25 13:40:00,1.5966,1.59765,1.59585,1.59675,183400000.0
2009-02-25 13:41:00,1.59675,1.5969,1.59595,1.5964,146800000.0
2009-02-25 13:42:00,1.59645,1.59655,1.5962,1.5965,102800000.0
2009-02-25 13:43:00,1.59655,1.59725,1.59655,1.5967,206600000.0
2009-02-25 13:44:00,1.5967,1.5972,1.5964,1.59715,133200000.0
2009-02-25 13:45:00,1.59705,1.5972,1.59615,1.5972,221000000.0
2009-02-25 13:46:00,1.59695,1.5973,1.595,1.595,362200000.0
2009-02-25 13:47:00,1.5951,1.5955,1.5937,1.5944,354200000.0
2009-02-25 13:48:00,1.59435,1.59495,1.5938,1.5938,348800000.0
2009-02-25 13:49:00,1.5938,1.59505,1.5934,1.5948,386800000.0
2009-02-25 13:50:00,1.59495,1.59545,1.59375,1.59415,264400000.0
2009-02-25 13:51:00,1.5942,1.5945,1.59345,1.59415,335200000.0
2009-02-25 13:52:00,1.5943,1.5945,1.5935,1.5935,281200000.0
2009-02-25 13:53:00,1.5935,1.59375,1.5925,1.5932,279800000.0
2009-02-25 13:54:00,1.59295,1.59355,1.5926,1.59355,210400000.0
2009-02-25 13:55:00,1.59355,1.5938,1.59305,1.5933,264200000.0
2009-02-25 13:56:00,1.59335,1.59335,1.5927,1.5928,207200000.0
2009-02-25 13:57:00,1.59285,1.5942,1.59285,1.59285,267400000.0
2009-02-25 13:58:00,1.59295,1.59295,1.59125,1.5916,344200000.0
2009-02-25 13:59:00,1.5916,1.5925,1.59085,1.5922,262200000.0
2009-02-25 14:00:00,1.5922,1.59245,1.592,1.592,227200000.0
2009-02-25 14:01:00,1.59195,1.593,1.5917,1.59285,333000000.0
2009-02-25 14:02:00,1.5929,1.5931,1.59275,1.5928,248800000.0
2009-02-25 14:03:00,1.5928,1.5928,1.5914,1.5916,298400000.0
2009-02-25 14:04:00,1.59175,1.5926,1.5916,1.59245,93000000.0
2009-02-25 14:05:00,1.59255,1.59295,1.59235,1.59295,169200000.0
2009-02-25 14:06:00,1.59295,1.5932,1.59225,1.59265,250600000.0
2009-02-25 14:07:00,1.59265,1.5928,1.5922,1.5922,230600000.0
2009-02-25 14:08:00,1.5922,1.59275,1.5918,1.59275,175000000.0
2009-02-25 14:09:00,1.59285,1.593,1.592,1.5922,76600000.0
2009-02-25 14:10:00,1.59215,1.5923,1.5916,1.5916,98400000.0
2009-02-25 14:11:00,1.5916,1.5926,1.5916,1.59195,129000000.0
2009-02-25 14:12:00,1.59185,1.59215,1.59115,1.5917,165000000.0
2009-02-25 14:13:00,1.5917,1.59205,1.59155,1.59195,59400000.0
2009-02-25 14:14:00,1.59195,1.59295,1.5919,1.5922,262400000.0
2009-02-25 14:15:00,1.59225,1.5923,1.59185,1.5921,144800000.0
2009-02-25 14:16:00,1.59205,1.59225,1.59165,1.59195,241600000.0
2009-02-25 14:17:00,1.592,1.59255,1.592,1.5925,224000000.0
2009-02-25 14:18:00,1.59255,1.59315,1.5921,1.5923,149600000.0
2009-02-25 14:19:00,1.5923,1.59255,1.59205,1.59245,182400000.0
2009-02-25 14:20:00,1.59285,1.59295,1.59225,1.5928,216600000.0
2009-02-25 14:21:00,1.59275,1.59275,1.5918,1.59195,225600000.0
2009-02-25 14:22:00,1.59195,1.5922,1.59135,1.5916,248400000.0
2009-02-25 14:23:00,1.5917,1.59205,1.5915,1.59205,180600000.0
2009-02-25 14:24:00,1.5921,1.5927,1.5921,1.59245,188000000.0
2009-02-25 14:25:00,1.59245,1.5931,1.5924,1.5928,149000000.0
2009-02-25 14:26:00,1.5927,1.5928,1.59185,1.59195,154600000.0
2009-02-25 14:27:00,1.59195,1.59195,1.5911,1.59115,160600000.0
2009-02-25 14:28:00,1.59105,1.5914,1.59065,1.5914,220400000.0
2009-02-25 14:29:00,1.5915,1.5917,1.59065,1.59065,189600000.0
2009-02-25 14:30:00,1.5907,1.5928,1.5907,1.5928,278000000.0
2009-02-25 14:31:00,1.59285,1.59285,1.59185,1.5922,199200000.0
2009-02-25 14:32:00,1.5922,1.5923,1.591,1.5911,246600000.0
2009-02-25 14:33:00,1.59105,1.5912,1.59055,1.5912,168800000.0
2009-02-25 14:34:00,1.59115,1.59195,1.59075,1.59185,308000000.0
2009-02-25 14:35:00,1.59185,1.59205,1.59095,1.5913,284400000.0
2009-02-25 14:36:00,1.59155,1.5917,1.59115,1.5912,209400000.0
2009-02-25 14:37:00,1.59135,1.5918,1.59135,1.5916,315000000.0
2009-02-25 14:38:00,1.5916,1.59205,1.59155,1.59195,163800000.0
2009-02-25 14:39:00,1.5919,1.592,1.59145,1.5915,191800000.0
2009-02-25 14:40:00,1.59155,1.59155,1.59115,1.59115,152200000.0
2009-02-25 14:41:00,1.5912,1.59175,1.59115,1.59175,197400000.0
2009-02-25 14:42:00,1.59175,1.5921,1.5915,1.59165,323400000.0
2009-02-25 14:43:00,1.5916,1.5922,1.5916,1.5919,278200000.0
2009-02-25 14:44:00,1.5919,1.5921,1.59135,1.59135,196400000.0
2009-02-25 14:45:00,1.5914,1.59175,1.59135,1.59175,174800000.0
2009-02-25 14:46:00,1.5918,1.59185,1.5914,1.59155,124400000.0
2009-02-25 14:47:00,1.59155,1.59225,1.5915,1.59205,222800000.0
2009-02-25 14:48:00,1.592,1.5924,1.5918,1.59215,170400000.0
2009-02-25 14:49:00,1.5922,1.5927,1.59215,1.59235,257600000.0
2009-02-25 14:50:00,1.59235,1.59235,1.59205,1.59225,214400000.0
2009-02-25 14:51:00,1.59225,1.59235,1.59145,1.59145,197000000.0
2009-02-25 14:52:00,1.5914,1.5916,1.5909,1.59095,207800000.0
2009-02-25 14:53:00,1.59105,1.5921,1.591,1.5918,161600000.0
2009-02-25 14:54:00,1.59175,1.59195,1.59135,1.59165,179200000.0
2009-02-25 14:55:00,1.59175,1.59225,1.59155,1.5922,228000000.0
2009-02-25 14:56:00,1.5922,1.5924,1.5913,1.5916,228400000.0
2009-02-25 14:57:00,1.5917,1.59205,1.5915,1.5918,265000000.0
2009-02-25 14:58:00,1.5918,1.59195,1.5912,1.5914,288400000.0
2009-02-25 14:59:00,1.5914,1.59175,1.5907,1.59085,221800000.0
2009-02-25 15:00:00,1.59085,1.5914,1.5903,1.59135,308800000.0
2009-02-25 15:01:00,1.59135,1.5921,1.59135,1.5921,322200000.0
2009-02-25 15:02:00,1.59205,1.59215,1.5918,1.5919,211600000.0
2009-02-25 15:03:00,1.59195,1.59205,1.59185,1.59195,148000000.0
2009-02-25 15:04:00,1.592,1.5928,1.5919,1.5928,230800000.0
2009-02-25 15:05:00,1.5929,1.5931,1.59245,1.5926,228400000.0
2009-02-25 15:06:00,1.59265,1.5929,1.59215,1.5924,269000000.0
2009-02-25 15:07:00,1.5924,1.59275,1.5923,1.59245,120200000.0
2009-02-25 15:08:00,1.5924,1.5927,1.5922,1.5922,131600000.0
2009-02-25 15:09:00,1.59225,1.5925,1.59215,1.5925,122000000.0
2009-02-25 15:10:00,1.59265,1.59325,1.59245,1.59295,218600000.0
2009-02-25 15:11:00,1.59295,1.5934,1.59295,1.5931,287000000.0
2009-02-25 15:12:00,1.5931,1.59395,1.593,1.59385,144600000.0
2009-02-25 15:13:00,1.5939,1.59465,1.5936,1.59465,259600000.0
2009-02-25 15:14:00,1.59465,1.5952,1.5942,1.59465,262400000.0
2009-02-25 15:15:00,1.5947,1.5947,1.59385,1.5942,235000000.0
2009-02-25 15:16:00,1.5942,1.59435,1.59355,1.59355,199400000.0
2009-02-25 15:17:00,1.59355,1.5938,1.5933,1.5935,278400000.0
2009-02-25 15:18:00,1.59355,1.59385,1.59275,1.59365,152800000.0
2009-02-25 15:19:00,1.5937,1.5941,1.59355,1.59395,314600000.0
2009-02-25 15:20:00,1.594,1.59495,1.59365,1.59455,355800000.0
2009-02-25 15:21:00,1.5947,1.5952,1.5943,1.5951,329400000.0
2009-02-25 15:22:00,1.59505,1.59505,1.5947,1.595,232800000.0
2009-02-25 15:23:00,1.59505,1.5966,1.59495,1.59625,339800000.0
2009-02-25 15:24:00,1.5964,1.59645,1.59565,1.5959,260000000.0
2009-02-25 15:25:00,1.59595,1.5963,1.5949,1.5949,378600000.0
2009-02-25 15:26:00,1.59495,1.5951,1.5946,1.595,253600000.0
2009-02-25 15:27:00,1.595,1.5953,1.5948,1.5951,257600000.0
2009-02-25 15:28:00,1.595,1.59535,1.59485,1.59515,264699999.0
2009-02-25 15:29:00,1.59505,1.59535,1.5949,1.5952,153800000.0
2009-02-25 15:30:00,1.59535,1.5959,1.5952,1.59565,385200000.0
2009-02-25 15:31:00,1.5956,1.59575,1.5953,1.59555,368800000.0
2009-02-25 15:32:00,1.59555,1.5963,1.59555,1.5963,421600000.0
2009-02-25 15:33:00,1.5963,1.5963,1.59545,1.59545,352600000.0
2009-02-25 15:34:00,1.5955,1.59585,1.5949,1.59585,383400000.0
2009-02-25 15:35:00,1.5959,1.5959,1.59495,1.5952,362200000.0
2009-02-25 15:36:00,1.59515,1.5952,1.59475,1.59495,266400000.0
2009-02-25 15:37:00,1.59505,1.59525,1.59475,1.59505,306800000.0
2009-02-25 15:38:00,1.59505,1.59515,1.5949,1.595,223400000.0
2009-02-25 15:39:00,1.595,1.59515,1.5948,1.5949,206400000.0
2009-02-25 15:40:00,1.59485,1.59495,1.59465,1.59495,217600000.0
2009-02-25 15:41:00,1.59505,1.5957,1.5948,1.5954,377800000.0
2009-02-25 15:42:00,1.5954,1.59585,1.5952,1.5953,338000000.0
2009-02-25 15:43:00,1.5954,1.59575,1.5948,1.5951,201800000.0
2009-02-25 15:44:00,1.59525,1.5955,1.5951,1.5954,130600000.0
2009-02-25 15:45:00,1.5954,1.59555,1.5953,1.5955,202400000.0
2009-02-25 15:46:00,1.5955,1.59555,1.59515,1.59525,285400000.0
2009-02-25 15:47:00,1.59525,1.5953,1.5948,1.595,236800000.0
2009-02-25 15:48:00,1.59505,1.59575,1.59465,1.5949,295200000.0
2009-02-25 15:49:00,1.5949,1.59545,1.5949,1.5951,161200000.0
2009-02-25 15:50:00,1.595,1.5953,1.5945,1.59515,324000000.0
2009-02-25 15:51:00,1.5951,1.59565,1.59505,1.5954,348000000.0
2009-02-25 15:52:00,1.59545,1.59615,1.59525,1.5958,280600000.0
2009-02-25 15:53:00,1.59585,1.596,1.5946,1.5948,256000000.0
2009-02-25 15:54:00,1.5948,1.59545,1.5945,1.59515,241600000.0
2009-02-25 15:55:00,1.5951,1.5957,1.59425,1.59495,280200000.0
2009-02-25 15:56:00,1.595,1.5951,1.5945,1.59505,141400000.0
2009-02-25 15:57:00,1.59505,1.59505,1.59425,1.5947,147800000.0
2009-02-25 15:58:00,1.5947,1.59575,1.59455,1.5954,211200000.0
2009-02-25 15:59:00,1.59535,1.5959,1.5945,1.595,192800000.0
2009-02-25 16:00:00,1.595,1.59595,1.5945,1.5956,175800000.0
2009-02-25 16:01:00,1.5957,1.5957,1.5948,1.5952,126400000.0
2009-02-25 16:02:00,1.5952,1.5954,1.5946,1.59495,287200000.0
2009-02-25 16:03:00,1.59495,1.595,1.59365,1.5941,234600000.0
2009-02-25 16:04:00,1.594,1.5957,1.594,1.5956,278000000.0
2009-02-25 16:05:00,1.5957,1.5957,1.5945,1.59495,219000000.0
2009-02-25 16:06:00,1.59495,1.59555,1.59445,1.59455,219800000.0
2009-02-25 16:07:00,1.59445,1.5945,1.5939,1.594,120400000.0
2009-02-25 16:08:00,1.59415,1.59485,1.5937,1.5941,313400000.0
2009-02-25 16:09:00,1.594,1.5958,1.594,1.595,316200000.0
2009-02-25 16:10:00,1.595,1.59515,1.59385,1.5947,254400000.0
2009-02-25 16:11:00,1.5947,1.59515,1.59465,1.59485,308200000.0
2009-02-25 16:12:00,1.5949,1.5951,1.5943,1.5945,303800000.0
2009-02-25 16:13:00,1.5941,1.5941,1.5932,1.5936,266600000.0
2009-02-25 16:14:00,1.5937,1.59415,1.59355,1.5941,286800000.0
2009-02-25 16:15:00,1.59405,1.59435,1.59325,1.5936,366200000.0
2009-02-25 16:16:00,1.59345,1.59345,1.59245,1.59265,423000000.0
2009-02-25 16:17:00,1.5927,1.59325,1.59235,1.5931,322000000.0
2009-02-25 16:18:00,1.59295,1.5934,1.59255,1.5931,286800000.0
2009-02-25 16:19:00,1.5931,1.5932,1.5924,1.59275,266000000.0
2009-02-25 16:20:00,1.5929,1.59365,1.59245,1.5933,373000000.0
2009-02-25 16:21:00,1.59315,1.5939,1.59295,1.5932,364000000.0
2009-02-25 16:22:00,1.59315,1.5937,1.5931,1.59315,289600000.0
2009-02-25 16:23:00,1.59275,1.59315,1.5925,1.5929,249600000.0
2009-02-25 16:24:00,1.59295,1.59315,1.5924,1.5924,326600000.0
2009-02-25 16:25:00,1.59245,1.59325,1.59245,1.5929,262400000.0
2009-02-25 16:26:00,1.59275,1.59345,1.5927,1.59325,322200000.0
2009-02-25 16:27:00,1.59325,1.5935,1.59325,1.59345,141200000.0
2009-02-25 16:28:00,1.59345,1.59375,1.5933,1.59355,298400000.0
2009-02-25 16:29:00,1.5936,1.5938,1.59295,1.59355,289200000.0
2009-02-25 16:30:00,1.5935,1.59395,1.59325,1.59385,248400000.0
2009-02-25 16:31:00,1.5938,1.5938,1.5932,1.59325,281000000.0
2009-02-25 16:32:00,1.59325,1.59345,1.5926,1.5931,319400000.0
2009-02-25 16:33:00,1.5932,1.5945,1.5932,1.59415,307400000.0
2009-02-25 16:34:00,1.59455,1.59515,1.59405,1.5944,298800000.0
2009-02-25 16:35:00,1.59445,1.5952,1.5943,1.59495,365800000.0
2009-02-25 16:36:00,1.59495,1.595,1.5943,1.59475,367200000.0
2009-02-25 16:37:00,1.59465,1.59485,1.59405,1.59465,375200000.0
2009-02-25 16:38:00,1.59465,1.59505,1.59415,1.59485,340400000.0
2009-02-25 16:39:00,1.59485,1.59495,1.59375,1.59375,258800000.0
2009-02-25 16:40:00,1.59385,1.59435,1.59345,1.5942,348000000.0
2009-02-25 16:41:00,1.5943,1.5946,1.5939,1.59445,244200000.0
2009-02-25 16:42:00,1.59435,1.5946,1.59395,1.5941,250000000.0
2009-02-25 16:43:00,1.59415,1.59455,1.5937,1.59455,335000000.0
2009-02-25 16:44:00,1.59445,1.5955,1.5942,1.59465,329600000.0
2009-02-25 16:45:00,1.5945,1.59505,1.5939,1.59435,319000000.0
2009-02-25 16:46:00,1.59435,1.5957,1.59415,1.59535,322000000.0
2009-02-25 16:47:00,1.59535,1.5957,1.5948,1.5955,256800000.0
2009-02-25 16:48:00,1.5955,1.59615,1.59545,1.59615,291200000.0
2009-02-25 16:49:00,1.596,1.5966,1.59575,1.59635,265000000.0
2009-02-25 16:50:00,1.5964,1.597,1.5964,1.59695,214000000.0
2009-02-25 16:51:00,1.597,1.59825,1.59655,1.5979,320600000.0
2009-02-25 16:52:00,1.59785,1.598,1.597,1.59755,276400000.0
2009-02-25 16:53:00,1.5975,1.59805,1.59715,1.598,293000000.0
2009-02-25 16:54:00,1.598,1.59815,1.5971,1.59785,358600000.0
2009-02-25 16:55:00,1.59785,1.5986,1.59765,1.5985,409400000.0
2009-02-25 16:56:00,1.59855,1.599,1.59825,1.5986,286400000.0
2009-02-25 16:57:00,1.5987,1.5991,1.59855,1.5988,416400000.0
2009-02-25 16:58:00,1.5988,1.5991,1.5978,1.59825,372000000.0
2009-02-25 16:59:00,1.59825,1.599,1.59805,1.5986,399800000.0
2009-02-25 17:00:00,1.59855,1.60005,1.59785,1.59995,394800000.0
2009-02-25 17:01:00,1.60005,1.60025,1.59915,1.59935,387200000.0
2009-02-25 17:02:00,1.59945,1.6002,1.5988,1.5988,341600000.0
2009-02-25 17:03:00,1.59875,1.59985,1.59875,1.59965,375400000.0
2009-02-25 17:04:00,1.59975,1.6005,1.5996,1.5996,361200000.0
2009-02-25 17:05:00,1.5995,1.59995,1.59895,1.5998,440200000.0
2009-02-25 17:06:00,1.5998,1.60135,1.59945,1.6004,401600000.0
2009-02-25 17:07:00,1.60045,1.6012,1.60015,1.601,419600000.0
2009-02-25 17:08:00,1.60095,1.60115,1.5997,1.59975,363000000.0
2009-02-25 17:09:00,1.59985,1.59995,1.59905,1.59945,315400000.0
2009-02-25 17:10:00,1.5996,1.5996,1.5983,1.5986,271200000.0
2009-02-25 17:11:00,1.59865,1.5991,1.59795,1.599,306400000.0
2009-02-25 17:12:00,1.599,1.599,1.5978,1.59825,338000000.0
2009-02-25 17:13:00,1.59825,1.5986,1.5978,1.5981,224600000.0
2009-02-25 17:14:00,1.5982,1.59875,1.59775,1.5983,334000000.0
2009-02-25 17:15:00,1.59825,1.6004,1.59825,1.59965,454200000.0
2009-02-25 17:16:00,1.59995,1.6006,1.5994,1.6004,391800000.0
2009-02-25 17:17:00,1.6004,1.60065,1.59945,1.6002,389000000.0
2009-02-25 17:18:00,1.6002,1.6006,1.5998,1.6005,327000000.0
2009-02-25 17:19:00,1.6004,1.6009,1.6001,1.6008,424800000.0
2009-02-25 17:20:00,1.60075,1.6008,1.5996,1.5998,351400000.0
2009-02-25 17:21:00,1.5999,1.5999,1.5992,1.5996,275600000.0
2009-02-25 17:22:00,1.5995,1.6004,1.5995,1.6001,358000000.0
2009-02-25 17:23:00,1.6,1.6024,1.6,1.60235,408800000.0
2009-02-25 17:24:00,1.6024,1.6025,1.6006,1.60065,409000000.0
2009-02-25 17:25:00,1.6009,1.601,1.5997,1.6001,412400000.0
2009-02-25 17:26:00,1.6,1.60065,1.59925,1.59925,415400000.0
2009-02-25 17:27:00,1.5992,1.60035,1.5987,1.5998,412200000.0
2009-02-25 17:28:00,1.59985,1.60065,1.5996,1.60055,355200000.0
2009-02-25 17:29:00,1.6007,1.6008,1.5999,1.6001,321200000.0
2009-02-25 17:30:00,1.6,1.6001,1.59805,1.59805,377400000.0
2009-02-25 17:31:00,1.59815,1.59945,1.59795,1.599,372200000.0
2009-02-25 17:32:00,1.59905,1.5993,1.59835,1.59875,366000000.0
2009-02-25 17:33:00,1.59885,1.5989,1.59785,1.598,397000000.0
2009-02-25 17:34:00,1.5979,1.5985,1.5976,1.59785,344800000.0
2009-02-25 17:35:00,1.5978,1.59825,1.5975,1.598,307200000.0
2009-02-25 17:36:00,1.5981,1.5984,1.5976,1.59835,397800000.0
2009-02-25 17:37:00,1.59835,1.59875,1.59795,1.59855,453800000.0
2009-02-25 17:38:00,1.59845,1.5988,1.59795,1.59795,480200000.0
2009-02-25 17:39:00,1.59805,1.59805,1.5969,1.5976,359200000.0
2009-02-25 17:40:00,1.59765,1.59805,1.5971,1.5971,332200000.0
2009-02-25 17:41:00,1.59705,1.59735,1.59645,1.5965,276600000.0
2009-02-25 17:42:00,1.5966,1.5969,1.59625,1.59655,377600000.0
2009-02-25 17:43:00,1.59655,1.59705,1.5962,1.5965,297800000.0
2009-02-25 17:44:00,1.59655,1.5969,1.5961,1.59645,391200000.0
2009-02-25 17:45:00,1.5965,1.5968,1.59595,1.5967,356800000.0
2009-02-25 17:46:00,1.59665,1.59715,1.5963,1.59705,408800000.0
2009-02-25 17:47:00,1.597,1.5979,1.59675,1.5975,369800000.0
2009-02-25 17:48:00,1.5976,1.5992,1.5965,1.5987,323400000.0
2009-02-25 17:49:00,1.5987,1.602,1.59855,1.60055,348700000.0
2009-02-25 17:50:00,1.60055,1.60125,1.60025,1.6007,327200000.0
2009-02-25 17:51:00,1.6007,1.6015,1.6003,1.60105,402200000.0
2009-02-25 17:52:00,1.601,1.60265,1.6006,1.60225,399200000.0
2009-02-25 17:53:00,1.6021,1.6024,1.60095,1.6013,359400000.0
2009-02-25 17:54:00,1.6013,1.6014,1.5998,1.59995,423800000.0
2009-02-25 17:55:00,1.59995,1.60015,1.5989,1.59955,342000000.0
2009-02-25 17:56:00,1.59965,1.6005,1.59935,1.59945,331600000.0
2009-02-25 17:57:00,1.5995,1.59975,1.59895,1.59925,352600000.0
2009-02-25 17:58:00,1.59925,1.6008,1.5991,1.60025,372000000.0
2009-02-25 17:59:00,1.60025,1.60055,1.5992,1.5992,362600000.0
2009-02-25 18:00:00,1.59905,1.60045,1.59855,1.5993,368400000.0
2009-02-25 18:01:00,1.5993,1.6001,1.5992,1.5995,357000000.0
2009-02-25 18:02:00,1.59955,1.5999,1.59915,1.5998,406400000.0
2009-02-25 18:03:00,1.5998,1.6003,1.5995,1.6002,381200000.0
2009-02-25 18:04:00,1.6002,1.6003,1.59935,1.59985,367000000.0
2009-02-25 18:05:00,1.60005,1.6005,1.59885,1.59885,301200000.0
2009-02-25 18:06:00,1.5986,1.5993,1.59805,1.5986,313400000.0
2009-02-25 18:07:00,1.5985,1.59885,1.59755,1.59845,324200000.0
2009-02-25 18:08:00,1.5986,1.59975,1.5983,1.59955,372800000.0
2009-02-25 18:09:00,1.5997,1.6,1.59935,1.59985,380000000.0
2009-02-25 18:10:00,1.59985,1.60015,1.59935,1.5998,336000000.0
2009-02-25 18:11:00,1.5998,1.5998,1.5993,1.59945,342800000.0
2009-02-25 18:12:00,1.5995,1.60045,1.59915,1.6001,333400000.0
2009-02-25 18:13:00,1.6001,1.6005,1.5997,1.6,351200000.0
2009-02-25 18:14:00,1.6,1.6014,1.5997,1.60115,356600000.0
2009-02-25 18:15:00,1.6012,1.60215,1.60085,1.60145,375800000.0
2009-02-25 18:16:00,1.6014,1.60375,1.6014,1.60375,421800000.0
2009-02-25 18:17:00,1.60365,1.6045,1.60295,1.603,305400000.0
2009-02-25 18:18:00,1.603,1.60415,1.6029,1.604,358400000.0
2009-02-25 18:19:00,1.60375,1.6041,1.6034,1.6041,363800000.0
2009-02-25 18:20:00,1.60405,1.6042,1.6033,1.6035,301600000.0
2009-02-25 18:21:00,1.6035,1.60375,1.60275,1.6031,388200000.0
2009-02-25 18:22:00,1.60305,1.60315,1.60105,1.60215,394800000.0
2009-02-25 18:23:00,1.6021,1.60395,1.6021,1.6037,392200000.0
2009-02-25 18:24:00,1.6037,1.6037,1.60245,1.6033,335200000.0
2009-02-25 18:25:00,1.60315,1.6033,1.60205,1.6025,380800000.0
2009-02-25 18:26:00,1.6025,1.60305,1.60205,1.6028,414200000.0
2009-02-25 18:27:00,1.6028,1.6031,1.6017,1.60185,332400000.0
2009-02-25 18:28:00,1.60185,1.6022,1.6017,1.60195,255200000.0
2009-02-25 18:29:00,1.60195,1.60195,1.60115,1.6014,395400000.0
2009-02-25 18:30:00,1.60145,1.60175,1.60025,1.60075,432000000.0
2009-02-25 18:31:00,1.60035,1.6011,1.60025,1.601,356000000.0
2009-02-25 18:32:00,1.6009,1.6011,1.6006,1.6009,359200000.0
2009-02-25 18:33:00,1.6009,1.6014,1.6008,1.6012,369000000.0
2009-02-25 18:34:00,1.6012,1.6017,1.6011,1.6015,296400000.0
2009-02-25 18:35:00,1.6015,1.60155,1.6001,1.6003,375800000.0
2009-02-25 18:36:00,1.60045,1.60095,1.59995,1.60015,307200000.0
2009-02-25 18:37:00,1.60015,1.6004,1.5997,1.6002,318800000.0
2009-02-25 18:38:00,1.6003,1.60075,1.59995,1.60025,282600000.0
2009-02-25 18:39:00,1.6004,1.6006,1.6001,1.6001,411200000.0
2009-02-25 18:40:00,1.6002,1.60035,1.6,1.6003,282200000.0
2009-02-25 18:41:00,1.60025,1.6006,1.59965,1.5998,372200000.0
2009-02-25 18:42:00,1.59975,1.60085,1.59975,1.6007,344400000.0
2009-02-25 18:43:00,1.6007,1.60095,1.6005,1.60085,273600000.0
2009-02-25 18:44:00,1.60095,1.60145,1.6007,1.60095,252200000.0
2009-02-25 18:45:00,1.60095,1.6015,1.6,1.6002,183200000.0
2009-02-25 18:46:00,1.60025,1.6008,1.59925,1.6001,279400000.0
2009-02-25 18:47:00,1.6001,1.6008,1.5998,1.60065,331400000.0
2009-02-25 18:48:00,1.60055,1.6008,1.5995,1.59955,310800000.0
2009-02-25 18:49:00,1.59965,1.6,1.5993,1.5994,253000000.0
2009-02-25 18:50:00,1.59955,1.6006,1.5995,1.6003,405200000.0
2009-02-25 18:51:00,1.60035,1.6016,1.6002,1.60085,256600000.0
2009-02-25 18:52:00,1.6009,1.6016,1.6009,1.60135,278200000.0
2009-02-25 18:53:00,1.60135,1.6018,1.5998,1.6,333800000.0
2009-02-25 18:54:00,1.60005,1.6008,1.5999,1.6007,268400000.0
2009-02-25 18:55:00,1.6006,1.6006,1.59945,1.5995,331200000.0
2009-02-25 18:56:00,1.59945,1.59955,1.5986,1.5989,356200000.0
2009-02-25 18:57:00,1.5989,1.5991,1.5989,1.5989,142600000.0
2009-02-25 18:58:00,1.5989,1.59925,1.5988,1.59905,369400000.0
2009-02-25 18:59:00,1.59905,1.59905,1.5983,1.5987,276600000.0
2009-02-25 19:00:00,1.59865,1.59875,1.59785,1.5981,287400000.0
2009-02-25 19:01:00,1.5981,1.59865,1.59775,1.5978,309200000.0
2009-02-25 19:02:00,1.59795,1.59845,1.59795,1.59815,90600000.0
2009-02-25 19:03:00,1.5984,1.59845,1.598,1.59845,203800000.0
2009-02-25 19:04:00,1.5986,1.5986,1.5983,1.5985,163200000.0
2009-02-25 19:05:00,1.59845,1.5987,1.59795,1.59795,146000000.0
2009-02-25 19:06:00,1.5979,1.5986,1.59775,1.59825,217200000.0
2009-02-25 19:07:00,1.59825,1.59865,1.5981,1.5982,155400000.0
2009-02-25 19:08:00,1.5982,1.59835,1.59795,1.59805,133200000.0
2009-02-25 19:09:00,1.5982,1.59925,1.5982,1.59925,253600000.0
2009-02-25 19:10:00,1.59935,1.5995,1.5982,1.5983,238200000.0
2009-02-25 19:11:00,1.5983,1.59935,1.59815,1.59935,226800000.0
2009-02-25 19:12:00,1.59935,1.5995,1.598,1.59855,382200000.0
2009-02-25 19:13:00,1.5986,1.59985,1.5986,1.59935,355200000.0
2009-02-25 19:14:00,1.59945,1.59975,1.5992,1.5994,242800000.0
2009-02-25 19:15:00,1.5994,1.60065,1.59935,1.6006,269200000.0
2009-02-25 19:16:00,1.60055,1.60065,1.5996,1.5996,206800000.0
2009-02-25 19:17:00,1.59985,1.60035,1.5994,1.59955,331400000.0
2009-02-25 19:18:00,1.5996,1.59995,1.5993,1.59975,183000000.0
2009-02-25 19:19:00,1.59975,1.59975,1.5981,1.59845,243400000.0
2009-02-25 19:20:00,1.5986,1.5988,1.5977,1.59785,183200000.0
2009-02-25 19:21:00,1.59785,1.598,1.59735,1.59735,386800000.0
2009-02-25 19:22:00,1.5974,1.5978,1.59695,1.59725,343000000.0
2009-02-25 19:23:00,1.59725,1.59785,1.5971,1.59735,162600000.0
2009-02-25 19:24:00,1.59735,1.5976,1.597,1.5972,140000000.0
2009-02-25 19:25:00,1.5972,1.5976,1.5969,1.597,210600000.0
2009-02-25 19:26:00,1.5971,1.5974,1.597,1.597,159200000.0
2009-02-25 19:27:00,1.59695,1.59875,1.59695,1.59875,325200000.0
2009-02-25 19:28:00,1.5987,1.59925,1.59835,1.5988,251000000.0
2009-02-25 19:29:00,1.59905,1.5992,1.59835,1.599,292200000.0
2009-02-25 19:30:00,1.599,1.5997,1.59885,1.5993,251600000.0
2009-02-25 19:31:00,1.5993,1.59945,1.59845,1.59915,256600000.0
2009-02-25 19:32:00,1.59895,1.5999,1.59875,1.59975,289600000.0
2009-02-25 19:33:00,1.59985,1.6004,1.59955,1.59955,247600000.0
2009-02-25 19:34:00,1.59955,1.59955,1.59835,1.59845,293000000.0
2009-02-25 19:35:00,1.5984,1.5988,1.5978,1.598,384800000.0
2009-02-25 19:36:00,1.59795,1.5984,1.59755,1.5981,264400000.0
2009-02-25 19:37:00,1.59805,1.59845,1.598,1.5983,222000000.0
2009-02-25 19:38:00,1.5984,1.59875,1.598,1.5986,161400000.0
2009-02-25 19:39:00,1.59845,1.5988,1.59755,1.59755,235200000.0
2009-02-25 19:40:00,1.5975,1.5977,1.59705,1.5973,197400000.0
2009-02-25 19:41:00,1.5974,1.5975,1.5965,1.5974,224200000.0
2009-02-25 19:42:00,1.59745,1.59745,1.59655,1.59665,255400000.0
2009-02-25 19:43:00,1.5968,1.59765,1.59665,1.5971,305400000.0
2009-02-25 19:44:00,1.5972,1.5984,1.59715,1.5983,265800000.0
2009-02-25 19:45:00,1.5983,1.5988,1.5979,1.59865,253800000.0
2009-02-25 19:46:00,1.59875,1.6003,1.59875,1.59905,301200000.0
2009-02-25 19:47:00,1.59915,1.59965,1.5989,1.5991,214000000.0
2009-02-25 19:48:00,1.5992,1.60015,1.59905,1.5999,232400000.0
2009-02-25 19:49:00,1.59975,1.59995,1.5994,1.59985,204600000.0
2009-02-25 19:50:00,1.5997,1.6001,1.59945,1.5997,242000000.0
2009-02-25 19:51:00,1.5996,1.60015,1.59935,1.59935,261000000.0
2009-02-25 19:52:00,1.5993,1.59965,1.59915,1.5995,132400000.0
2009-02-25 19:53:00,1.5992,1.59925,1.5986,1.5988,187000000.0
2009-02-25 19:54:00,1.5988,1.5993,1.5987,1.5989,249000000.0
2009-02-25 19:55:00,1.5988,1.59945,1.5984,1.5992,188400000.0
2009-02-25 19:56:00,1.5993,1.59955,1.5986,1.5991,178800000.0
2009-02-25 19:57:00,1.59915,1.59965,1.5986,1.5992,194200000.0
2009-02-25 19:58:00,1.59905,1.59935,1.59855,1.59895,262400000.0
2009-02-25 19:59:00,1.599,1.60045,1.5988,1.59965,277600000.0
2009-02-25 20:00:00,1.59965,1.6001,1.5994,1.6,227400000.0
2009-02-25 20:01:00,1.59995,1.60005,1.5997,1.60005,199000000.0
2009-02-25 20:02:00,1.59985,1.60025,1.59975,1.60015,294400000.0
2009-02-25 20:03:00,1.60015,1.60045,1.59965,1.6001,223000000.0
2009-02-25 20:04:00,1.59995,1.60005,1.5989,1.59915,210000000.0
2009-02-25 20:05:00,1.5991,1.59935,1.59895,1.59915,180200000.0
2009-02-25 20:06:00,1.59915,1.59925,1.59865,1.599,227200000.0
2009-02-25 20:07:00,1.599,1.599,1.5985,1.59855,146400000.0
2009-02-25 20:08:00,1.59855,1.59895,1.59795,1.59855,222400000.0
2009-02-25 20:09:00,1.59845,1.59865,1.5976,1.5983,218400000.0
2009-02-25 20:10:00,1.5983,1.599,1.5983,1.59895,161200000.0
2009-02-25 20:11:00,1.59895,1.59895,1.5977,1.59825,163400000.0
2009-02-25 20:12:00,1.5982,1.5985,1.598,1.59835,147400000.0
2009-02-25 20:13:00,1.59835,1.59835,1.5975,1.5982,251200000.0
2009-02-25 20:14:00,1.5983,1.59845,1.59785,1.5984,153600000.0
2009-02-25 20:15:00,1.59835,1.59835,1.5975,1.5976,224800000.0
2009-02-25 20:16:00,1.5977,1.59775,1.5975,1.59765,69600000.0
2009-02-25 20:17:00,1.5978,1.59795,1.5977,1.59795,104200000.0
2009-02-25 20:18:00,1.5979,1.5979,1.59705,1.5974,160000000.0
2009-02-25 20:19:00,1.59735,1.59805,1.59725,1.59795,203800000.0
2009-02-25 20:20:00,1.59785,1.598,1.59735,1.59785,184000000.0
2009-02-25 20:21:00,1.5978,1.5978,1.5974,1.59755,70000000.0
2009-02-25 20:22:00,1.59755,1.59755,1.5973,1.5973,106800000.0
2009-02-25 20:23:00,1.5973,1.59745,1.59695,1.59745,135600000.0
2009-02-25 20:24:00,1.5976,1.59805,1.59675,1.59805,249800000.0
2009-02-25 20:25:00,1.598,1.59805,1.5978,1.59785,119600000.0
2009-02-25 20:26:00,1.5978,1.5982,1.59775,1.59815,105600000.0
2009-02-25 20:27:00,1.5982,1.5984,1.59805,1.59825,266600000.0
2009-02-25 20:28:00,1.5984,1.59895,1.5981,1.59815,104000000.0
2009-02-25 20:29:00,1.5982,1.5982,1.5972,1.5972,257800000.0
2009-02-25 20:30:00,1.59725,1.59795,1.5972,1.59745,229000000.0
2009-02-25 20:31:00,1.5975,1.5977,1.59735,1.5977,206400000.0
2009-02-25 20:32:00,1.59765,1.59785,1.59665,1.59725,292600000.0
2009-02-25 20:33:00,1.59725,1.59895,1.59725,1.5981,371800000.0
2009-02-25 20:34:00,1.59825,1.5983,1.59775,1.5982,329400000.0
2009-02-25 20:35:00,1.5983,1.5983,1.59735,1.5975,301400000.0
2009-02-25 20:36:00,1.59745,1.5982,1.59725,1.59795,286400000.0
2009-02-25 20:37:00,1.5979,1.5986,1.5979,1.598,205200000.0
2009-02-25 20:38:00,1.59815,1.59815,1.5973,1.59745,101400000.0
2009-02-25 20:39:00,1.5975,1.5979,1.5972,1.5978,241400000.0
2009-02-25 20:40:00,1.5979,1.5981,1.5974,1.59775,203400000.0
2009-02-25 20:41:00,1.59785,1.59815,1.5975,1.59775,319400000.0
2009-02-25 20:42:00,1.5977,1.59825,1.59765,1.59805,191000000.0
2009-02-25 20:43:00,1.5981,1.5984,1.59785,1.59805,199600000.0
2009-02-25 20:44:00,1.59805,1.5981,1.59785,1.59795,182800000.0
2009-02-25 20:45:00,1.59785,1.59825,1.59785,1.5982,122600000.0
2009-02-25 20:46:00,1.5983,1.5988,1.59795,1.5988,269400000.0
2009-02-25 20:47:00,1.5988,1.5988,1.5979,1.59865,396400000.0
2009-02-25 20:48:00,1.59845,1.59875,1.5983,1.5983,166600000.0
2009-02-25 20:49:00,1.59825,1.5984,1.5975,1.5978,416800000.0
2009-02-25 20:50:00,1.59795,1.59795,1.5967,1.59715,419000000.0
2009-02-25 20:51:00,1.59725,1.5984,1.597,1.5979,365400000.0
2009-02-25 20:52:00,1.59785,1.59875,1.5978,1.5985,270000000.0
2009-02-25 20:53:00,1.5985,1.5985,1.5974,1.59755,256400000.0
2009-02-25 20:54:00,1.5976,1.59795,1.59705,1.59705,328200000.0
2009-02-25 20:55:00,1.597,1.59745,1.59675,1.59675,234200000.0
2009-02-25 20:56:00,1.59685,1.5978,1.59645,1.5966,349200000.0
2009-02-25 20:57:00,1.5967,1.5968,1.5962,1.5963,395000000.0
2009-02-25 20:58:00,1.5963,1.5969,1.5963,1.5967,230600000.0
2009-02-25 20:59:00,1.5967,1.5975,1.5967,1.59685,235400000.0
2009-02-25 21:00:00,1.59685,1.5974,1.59625,1.59675,356300000.0
2009-02-25 21:01:00,1.5967,1.5978,1.5967,1.5978,313200000.0
2009-02-25 21:02:00,1.59765,1.5985,1.5974,1.5978,284400000.0
2009-02-25 21:03:00,1.5977,1.598,1.5968,1.5969,194600000.0
2009-02-25 21:04:00,1.597,1.59745,1.59655,1.5969,258800000.0
2009-02-25 21:05:00,1.59715,1.59795,1.59705,1.59735,327200000.0
2009-02-25 21:06:00,1.59725,1.59725,1.59665,1.5967,263400000.0
2009-02-25 21:07:00,1.5967,1.5969,1.5962,1.5967,276900000.0
2009-02-25 21:08:00,1.5967,1.59735,1.5956,1.5967,268300000.0
2009-02-25 21:09:00,1.5967,1.5968,1.59545,1.5968,260600000.0
2009-02-25 21:10:00,1.5969,1.5969,1.5958,1.5961,297600000.0
2009-02-25 21:11:00,1.5961,1.59635,1.5954,1.59565,253800000.0
2009-02-25 21:12:00,1.59575,1.5964,1.5956,1.59625,254800000.0
2009-02-25 21:13:00,1.5964,1.5964,1.5952,1.5958,326400000.0
2009-02-25 21:14:00,1.59585,1.59605,1.59485,1.5959,360800000.0
2009-02-25 21:15:00,1.59595,1.596,1.5951,1.59535,251400000.0
2009-02-25 21:16:00,1.59535,1.5962,1.59495,1.5952,283000000.0
2009-02-25 21:17:00,1.5952,1.59595,1.59515,1.5956,264000000.0
2009-02-25 21:18:00,1.59565,1.59575,1.5949,1.5952,336400000.0
2009-02-25 21:19:00,1.59515,1.59575,1.59485,1.59535,304400000.0
2009-02-25 21:20:00,1.59525,1.5961,1.59515,1.596,238000000.0
2009-02-25 21:21:00,1.59585,1.59645,1.59565,1.5964,191000000.0
2009-02-25 21:22:00,1.59635,1.5968,1.5961,1.59675,165200000.0
2009-02-25 21:23:00,1.5968,1.5968,1.5962,1.5965,273000000.0
2009-02-25 21:24:00,1.59655,1.5973,1.59625,1.5966,386000000.0
2009-02-25 21:25:00,1.5965,1.59725,1.59625,1.5966,352000000.0
2009-02-25 21:26:00,1.5965,1.5966,1.5954,1.59635,213000000.0
2009-02-25 21:27:00,1.5963,1.5972,1.59605,1.59635,298600000.0
2009-02-25 21:28:00,1.59635,1.59705,1.59635,1.59705,171000000.0
2009-02-25 21:29:00,1.59705,1.5974,1.5964,1.59725,353800000.0
2009-02-25 21:30:00,1.5972,1.5974,1.5962,1.59635,386200000.0
2009-02-25 21:31:00,1.59635,1.5966,1.59575,1.59585,234400000.0
2009-02-25 21:32:00,1.59585,1.596,1.59415,1.59485,398400000.0
2009-02-25 21:33:00,1.59485,1.59605,1.5947,1.5951,386400000.0
2009-02-25 21:34:00,1.59495,1.5955,1.5949,1.595,234400000.0
2009-02-25 21:35:00,1.59505,1.59565,1.59465,1.59485,350800000.0
2009-02-25 21:36:00,1.59485,1.59545,1.5947,1.5947,360000000.0
2009-02-25 21:37:00,1.5946,1.59505,1.5944,1.5944,395800000.0
2009-02-25 21:38:00,1.5944,1.5948,1.59405,1.5941,271800000.0
2009-02-25 21:39:00,1.5942,1.59435,1.59335,1.59375,346800000.0
2009-02-25 21:40:00,1.5939,1.59395,1.59295,1.593,269400000.0
2009-02-25 21:41:00,1.59295,1.5939,1.59295,1.5938,264600000.0
2009-02-25 21:42:00,1.5938,1.59385,1.5929,1.59355,318800000.0
2009-02-25 21:43:00,1.59355,1.59355,1.59255,1.59355,270800000.0
2009-02-25 21:44:00,1.5934,1.5935,1.5931,1.59335,274800000.0
2009-02-25 21:45:00,1.5933,1.59355,1.5931,1.59335,221400000.0
2009-02-25 21:46:00,1.5932,1.59385,1.5932,1.59335,310000000.0
2009-02-25 21:47:00,1.59335,1.59375,1.59325,1.5935,190000000.0
2009-02-25 21:48:00,1.59345,1.5935,1.5919,1.5921,311000000.0
2009-02-25 21:49:00,1.59205,1.59205,1.59065,1.5914,303000000.0
2009-02-25 21:50:00,1.59135,1.59205,1.5912,1.59125,280800000.0
2009-02-25 21:51:00,1.59125,1.5916,1.5909,1.5912,267800000.0
2009-02-25 21:52:00,1.5912,1.5917,1.59065,1.5912,269800000.0
2009-02-25 21:53:00,1.59115,1.59165,1.59105,1.5911,285000000.0
2009-02-25 21:54:00,1.59115,1.5913,1.59095,1.591,226800000.0
2009-02-25 21:55:00,1.59095,1.5914,1.5909,1.59115,264600000.0
2009-02-25 21:56:00,1.59105,1.59145,1.59065,1.5911,259600000.0
2009-02-25 21:57:00,1.5912,1.5917,1.5911,1.5915,174400000.0
2009-02-25 21:58:00,1.5915,1.59175,1.5911,1.5916,260200000.0
2009-02-25 21:59:00,1.59165,1.5918,1.59105,1.59175,263800000.0
2009-02-25 22:00:00,1.59175,1.5922,1.5916,1.5921,204400000.0
2009-02-25 22:01:00,1.5923,1.5932,1.5923,1.5929,280800000.0
2009-02-25 22:02:00,1.59285,1.5929,1.59235,1.59265,201200000.0
2009-02-25 22:03:00,1.59275,1.593,1.59265,1.59295,182800000.0
2009-02-25 22:04:00,1.59295,1.59315,1.59245,1.59315,202800000.0
2009-02-25 22:05:00,1.5932,1.5936,1.5932,1.5934,205600000.0
2009-02-25 22:06:00,1.59345,1.5935,1.59285,1.5933,382000000.0
2009-02-25 22:07:00,1.59335,1.59375,1.59325,1.59335,178000000.0
2009-02-25 22:08:00,1.59345,1.59375,1.59305,1.59315,206000000.0
2009-02-25 22:09:00,1.5932,1.5937,1.59315,1.5936,260200000.0
2009-02-25 22:10:00,1.5936,1.59415,1.5934,1.59355,325000000.0
2009-02-25 22:11:00,1.59345,1.5937,1.59305,1.59335,321200000.0
2009-02-25 22:12:00,1.5934,1.5945,1.59335,1.5941,212200000.0
2009-02-25 22:13:00,1.59405,1.5947,1.59395,1.5942,232400000.0
2009-02-25 22:14:00,1.59425,1.59485,1.5941,1.59425,251800000.0
2009-02-25 22:15:00,1.59425,1.5949,1.594,1.59465,268200000.0
2009-02-25 22:16:00,1.5948,1.59505,1.59455,1.59485,329400000.0
2009-02-25 22:17:00,1.59485,1.595,1.5938,1.5938,334000000.0
2009-02-25 22:18:00,1.5937,1.59425,1.59355,1.59405,232400000.0
2009-02-25 22:19:00,1.59395,1.5946,1.59375,1.5943,211600000.0
2009-02-25 22:20:00,1.59445,1.5946,1.5942,1.59425,187400000.0
2009-02-25 22:21:00,1.59425,1.5949,1.59405,1.5949,191800000.0
2009-02-25 22:22:00,1.59505,1.5957,1.59495,1.5957,130600000.0
2009-02-25 22:23:00,1.59555,1.59555,1.59425,1.59465,256000000.0
2009-02-25 22:24:00,1.59465,1.5952,1.59445,1.5952,215800000.0
2009-02-25 22:25:00,1.5952,1.5952,1.59475,1.59475,256200000.0
2009-02-25 22:26:00,1.5947,1.5948,1.5944,1.59455,74600000.0
2009-02-25 22:27:00,1.59455,1.5949,1.5944,1.5948,143000000.0
2009-02-25 22:28:00,1.5949,1.5951,1.5948,1.59505,75200000.0
2009-02-25 22:29:00,1.5951,1.5955,1.5947,1.5948,272400000.0
2009-02-25 22:30:00,1.59475,1.59485,1.59405,1.59455,312600000.0
2009-02-25 22:31:00,1.5946,1.59495,1.5944,1.5944,217400000.0
2009-02-25 22:32:00,1.59435,1.5946,1.59415,1.59435,261200000.0
2009-02-25 22:33:00,1.59435,1.5945,1.5942,1.5943,124800000.0
2009-02-25 22:34:00,1.5943,1.5946,1.59415,1.59435,155200000.0
2009-02-25 22:35:00,1.59445,1.59475,1.59435,1.59465,198800000.0
2009-02-25 22:36:00,1.59465,1.5949,1.59455,1.59465,192800000.0
2009-02-25 22:37:00,1.59475,1.59505,1.5943,1.59465,273200000.0
2009-02-25 22:38:00,1.59475,1.59515,1.59475,1.59475,187000000.0
2009-02-25 22:39:00,1.5949,1.59505,1.5945,1.595,147200000.0
2009-02-25 22:40:00,1.59505,1.59585,1.59495,1.59565,129600000.0
2009-02-25 22:41:00,1.5955,1.59635,1.5953,1.59595,284000000.0
2009-02-25 22:42:00,1.59595,1.59605,1.59555,1.59575,188000000.0
2009-02-25 22:43:00,1.59575,1.59615,1.5955,1.5955,141600000.0
2009-02-25 22:44:00,1.59545,1.59545,1.59485,1.59485,171000000.0
2009-02-25 22:45:00,1.59485,1.59505,1.5948,1.595,139400000.0
2009-02-25 22:46:00,1.5951,1.59555,1.595,1.595,182600000.0
2009-02-25 22:47:00,1.595,1.595,1.5946,1.5946,74000000.0
2009-02-25 22:48:00,1.59465,1.5947,1.5944,1.59445,247600000.0
2009-02-25 22:49:00,1.59445,1.5948,1.59425,1.59465,318400000.0
2009-02-25 22:50:00,1.59455,1.5948,1.5944,1.5947,186000000.0
2009-02-25 22:51:00,1.5947,1.5955,1.59455,1.5954,225400000.0
2009-02-25 22:52:00,1.59535,1.59535,1.5947,1.5952,266200000.0
2009-02-25 22:53:00,1.5952,1.5954,1.59495,1.595,188400000.0
2009-02-25 22:54:00,1.5951,1.5952,1.5949,1.59495,194800000.0
2009-02-25 22:55:00,1.595,1.5953,1.5942,1.5942,269800000.0
2009-02-25 22:56:00,1.59435,1.5969,1.593,1.59535,291200000.0
2009-02-25 22:57:00,1.5955,1.5959,1.5948,1.59555,199200000.0
2009-02-25 22:58:00,1.5956,1.5956,1.59475,1.5952,193600000.0
2009-02-25 22:59:00,1.59525,1.59585,1.5948,1.59485,186800000.0
2009-02-25 23:00:00,1.59465,1.5947,1.593,1.59415,234400000.0
2009-02-25 23:01:00,1.59415,1.5943,1.59375,1.594,157200000.0
2009-02-25 23:02:00,1.59405,1.59425,1.59405,1.59415,53200000.0
2009-02-25 23:03:00,1.5942,1.59455,1.59415,1.5945,137400000.0
2009-02-25 23:04:00,1.59465,1.5955,1.5945,1.59475,125600000.0
2009-02-25 23:05:00,1.59475,1.5955,1.5938,1.5947,178200000.0
2009-02-25 23:06:00,1.5948,1.5952,1.59455,1.595,209400000.0
2009-02-25 23:07:00,1.595,1.5956,1.5943,1.5956,128800000.0
2009-02-25 23:08:00,1.5958,1.5959,1.5946,1.595,174800000.0
2009-02-25 23:09:00,1.59495,1.5958,1.59445,1.5954,172200000.0
2009-02-25 23:10:00,1.5954,1.5959,1.5949,1.5954,154200000.0
2009-02-25 23:11:00,1.59545,1.5959,1.5954,1.5959,179400000.0
2009-02-25 23:12:00,1.59605,1.59605,1.5957,1.5958,181200000.0
2009-02-25 23:13:00,1.5949,1.59495,1.59415,1.5942,64000000.0
2009-02-25 23:14:00,1.59415,1.59545,1.59375,1.59545,106600000.0
2009-02-25 23:15:00,1.5955,1.59565,1.5949,1.5955,75200000.0
2009-02-25 23:16:00,1.5954,1.59655,1.59525,1.59655,128600000.0
2009-02-25 23:17:00,1.59635,1.5968,1.5959,1.59675,101400000.0
2009-02-25 23:18:00,1.5968,1.5969,1.59675,1.5968,69400000.0
2009-02-25 23:19:00,1.5968,1.59715,1.5966,1.59695,117600000.0
2009-02-25 23:20:00,1.5968,1.5973,1.5968,1.5969,98000000.0
2009-02-25 23:21:00,1.5971,1.5973,1.5971,1.5971,57000000.0
2009-02-25 23:22:00,1.5971,1.5971,1.5967,1.5967,45600000.0
2009-02-25 23:23:00,1.59685,1.59695,1.59635,1.59645,109600000.0
2009-02-25 23:24:00,1.59645,1.5966,1.59635,1.59635,61800000.0
2009-02-25 23:25:00,1.59635,1.59635,1.59585,1.5962,65000000.0
2009-02-25 23:26:00,1.59635,1.5964,1.59635,1.5964,15200000.0
2009-02-25 23:27:00,1.59645,1.5973,1.59645,1.59715,77600000.0
2009-02-25 23:28:00,1.59725,1.59725,1.59675,1.5972,69200000.0
2009-02-25 23:29:00,1.5972,1.59755,1.5972,1.5975,98800000.0
2009-02-25 23:30:00,1.59745,1.5978,1.5974,1.59755,68400000.0
2009-02-25 23:31:00,1.59745,1.59815,1.5974,1.598,101200000.0
2009-02-25 23:32:00,1.598,1.59835,1.598,1.598,91200000.0
2009-02-25 23:33:00,1.5981,1.5981,1.59725,1.5976,119600000.0
2009-02-25 23:34:00,1.5976,1.598,1.5973,1.5973,84000000.0
2009-02-25 23:35:00,1.5977,1.59785,1.59735,1.59775,161600000.0
2009-02-25 23:36:00,1.59775,1.598,1.59765,1.598,118200000.0
2009-02-25 23:37:00,1.598,1.59805,1.5977,1.5977,39600000.0
2009-02-25 23:38:00,1.59725,1.59855,1.59725,1.5981,94000000.0
2009-02-25 23:39:00,1.59825,1.59875,1.5981,1.59865,47600000.0
2009-02-25 23:40:00,1.59885,1.5991,1.59855,1.5987,152000000.0
2009-02-25 23:41:00,1.59865,1.5988,1.5975,1.5975,115800000.0
2009-02-25 23:42:00,1.5977,1.5989,1.5977,1.59835,94000000.0
2009-02-25 23:43:00,1.59855,1.59895,1.59855,1.59895,19000000.0
2009-02-25 23:44:00,1.59895,1.59895,1.59785,1.5982,129400000.0
2009-02-25 23:45:00,1.59835,1.5985,1.5977,1.59825,146200000.0
2009-02-25 23:46:00,1.5983,1.5986,1.5983,1.59855,62200000.0
2009-02-25 23:47:00,1.59865,1.5988,1.5986,1.5988,16200000.0
2009-02-25 23:48:00,1.5988,1.5989,1.5985,1.5985,58600000.0
2009-02-25 23:49:00,1.5986,1.5987,1.5981,1.59835,180400000.0
2009-02-25 23:50:00,1.5985,1.5989,1.5983,1.59845,116000000.0
2009-02-25 23:51:00,1.59865,1.59915,1.59865,1.5991,95000000.0
2009-02-25 23:52:00,1.5989,1.59965,1.5989,1.59935,87600000.0
2009-02-25 23:53:00,1.5993,1.5994,1.59915,1.59935,35600000.0
2009-02-25 23:54:00,1.5992,1.5995,1.5992,1.59945,51400000.0
2009-02-25 23:55:00,1.5996,1.5996,1.59885,1.59905,33000000.0
2009-02-25 23:56:00,1.5992,1.5996,1.5992,1.5995,59000000.0
2009-02-25 23:57:00,1.59945,1.5995,1.59915,1.59915,34600000.0
2009-02-25 23:58:00,1.5993,1.6,1.59925,1.59945,90100000.0
2009-02-25 23:59:00,1.59945,1.59945,1.5993,1.5993,43400000.0
2009-02-26 00:00:00,1.5993,1.59945,1.59925,1.5993,22200000.0
2009-02-26 00:01:00,1.59925,1.5993,1.59855,1.5987,60200000.0
2009-02-26 00:02:00,1.59865,1.59865,1.5985,1.5986,28600000.0
2009-02-26 00:03:00,1.5985,1.5986,1.5982,1.59825,30200000.0
2009-02-26 00:04:00,1.5982,1.59825,1.5975,1.59825,103000000.0
2009-02-26 00:05:00,1.59825,1.59825,1.5979,1.5979,26000000.0
2009-02-26 00:06:00,1.5979,1.59885,1.59785,1.5982,98000000.0
2009-02-26 00:07:00,1.59825,1.5989,1.59825,1.5987,50800000.0
2009-02-26 00:08:00,1.5987,1.5992,1.5986,1.59915,55600000.0
2009-02-26 00:09:00,1.59925,1.59925,1.5986,1.5987,58800000.0
2009-02-26 00:10:00,1.5987,1.599,1.59815,1.59825,101400000.0
2009-02-26 00:11:00,1.59855,1.5994,1.5982,1.5982,56800000.0
2009-02-26 00:12:00,1.5985,1.59865,1.5985,1.59865,5400000.0
2009-02-26 00:13:00,1.5986,1.5986,1.59765,1.5981,91000000.0
2009-02-26 00:14:00,1.5981,1.59855,1.59775,1.5982,116200000.0
2009-02-26 00:15:00,1.5982,1.5985,1.59815,1.5985,54200000.0
2009-02-26 00:16:00,1.59845,1.5988,1.5984,1.5986,79200000.0
2009-02-26 00:17:00,1.59865,1.59895,1.5985,1.5985,37400000.0
2009-02-26 00:18:00,1.5986,1.5986,1.59855,1.5986,21000000.0
2009-02-26 00:19:00,1.5986,1.5987,1.5986,1.5987,17600000.0
2009-02-26 00:20:00,1.59885,1.5989,1.5983,1.59845,64800000.0
2009-02-26 00:21:00,1.5985,1.5985,1.59775,1.59815,103600000.0
2009-02-26 00:22:00,1.5982,1.5982,1.59805,1.59805,14600000.0
2009-02-26 00:23:00,1.59815,1.59815,1.59765,1.5981,50800000.0
2009-02-26 00:24:00,1.59805,1.5981,1.59765,1.59775,37400000.0
2009-02-26 00:25:00,1.59785,1.598,1.5976,1.5976,86000000.0
2009-02-26 00:26:00,1.5976,1.5976,1.5975,1.5975,22200000.0
2009-02-26 00:27:00,1.5976,1.5976,1.5975,1.5976,14000000.0
2009-02-26 00:28:00,1.5977,1.59775,1.59745,1.5975,76600000.0
2009-02-26 00:29:00,1.59745,1.5977,1.5974,1.59745,32800000.0
2009-02-26 00:30:00,1.5975,1.5977,1.59735,1.59745,37800000.0
2009-02-26 00:31:00,1.59745,1.59775,1.5974,1.5976,69000000.0
2009-02-26 00:32:00,1.59765,1.5977,1.59705,1.59765,65200000.0
2009-02-26 00:33:00,1.59765,1.59765,1.5968,1.5968,32400000.0
2009-02-26 00:34:00,1.5969,1.597,1.59685,1.59695,17800000.0
2009-02-26 00:35:00,1.597,1.59725,1.5965,1.59705,35000000.0
2009-02-26 00:36:00,1.59715,1.5972,1.59625,1.59625,21000000.0
2009-02-26 00:37:00,1.59605,1.59645,1.59595,1.59625,16000000.0
2009-02-26 00:38:00,1.5963,1.5964,1.59625,1.5964,8000000.0
2009-02-26 00:39:00,1.5963,1.5964,1.5963,1.5964,4800000.0
2009-02-26 00:40:00,1.59605,1.59635,1.59605,1.59635,9200000.0
2009-02-26 00:41:00,1.5961,1.5964,1.5961,1.5964,9200000.0
2009-02-26 00:42:00,1.59645,1.59645,1.59645,1.59645,1600000.0
2009-02-26 00:43:00,1.5961,1.5964,1.5961,1.5964,26800000.0
2009-02-26 00:44:00,1.5961,1.5961,1.5961,1.5961,3800000.0
2009-02-26 00:45:00,1.59625,1.5964,1.59615,1.59615,11800000.0
2009-02-26 00:46:00,1.59605,1.59605,1.59605,1.59605,1600000.0
2009-02-26 00:47:00,1.59605,1.59655,1.59595,1.59655,15000000.0
2009-02-26 00:48:00,1.5969,1.5971,1.5964,1.5967,63800000.0
2009-02-26 00:49:00,1.59675,1.59675,1.5959,1.5959,40600000.0
2009-02-26 00:50:00,1.59605,1.59605,1.59605,1.59605,5800000.0
2009-02-26 00:51:00,1.5964,1.59725,1.5964,1.5966,18200000.0
2009-02-26 00:52:00,1.59665,1.59665,1.59655,1.59655,3200000.0
2009-02-26 00:53:00,1.59665,1.5967,1.59665,1.5967,3200000.0
2009-02-26 00:54:00,1.59675,1.59695,1.596,1.59615,79600000.0
2009-02-26 00:55:00,1.59615,1.5967,1.59615,1.59655,99600000.0
2009-02-26 00:56:00,1.5965,1.59695,1.5965,1.59695,69200000.0
2009-02-26 00:57:00,1.597,1.597,1.5965,1.5965,15000000.0
2009-02-26 00:58:00,1.59685,1.597,1.5967,1.59675,49200000.0
2009-02-26 00:59:00,1.59675,1.5969,1.59675,1.5969,29000000.0
2009-02-26 01:00:00,1.59705,1.59725,1.59705,1.59715,30400000.0
2009-02-26 01:01:00,1.597,1.59725,1.5965,1.5965,40400000.0
2009-02-26 01:02:00,1.5966,1.5967,1.59655,1.59665,67400000.0
2009-02-26 01:03:00,1.5967,1.5968,1.5967,1.5968,15000000.0
2009-02-26 01:04:00,1.5968,1.59705,1.5968,1.597,52400000.0
2009-02-26 01:05:00,1.59715,1.5975,1.5971,1.5975,130000000.0
2009-02-26 01:06:00,1.59715,1.5976,1.5971,1.5972,54200000.0
2009-02-26 01:07:00,1.59725,1.59725,1.59725,1.59725,3800000.0
2009-02-26 01:08:00,1.5972,1.5973,1.5972,1.5973,15200000.0
2009-02-26 01:09:00,1.5973,1.59745,1.59725,1.59725,45600000.0
2009-02-26 01:10:00,1.59802,1.59802,1.59761,1.59761,141800000.0
2009-02-26 01:11:00,1.597,1.59705,1.5962,1.5964,141800000.0
2009-02-26 01:12:00,1.5964,1.5964,1.5959,1.596,83600000.0
2009-02-26 01:13:00,1.59605,1.59625,1.59605,1.59625,15200000.0
2009-02-26 01:14:00,1.5963,1.5963,1.5956,1.5962,143200000.0
2009-02-26 01:15:00,1.59615,1.59625,1.59575,1.59615,82200000.0
2009-02-26 01:16:00,1.5962,1.59645,1.59615,1.59645,35800000.0
2009-02-26 01:17:00,1.59645,1.59645,1.59635,1.59645,11400000.0
2009-02-26 01:18:00,1.59645,1.59655,1.59645,1.59655,11400000.0
2009-02-26 01:19:00,1.5962,1.59645,1.5962,1.59645,27400000.0
2009-02-26 01:20:00,1.59645,1.59645,1.59645,1.59645,11400000.0
2009-02-26 01:21:00,1.59645,1.5966,1.59645,1.59655,30400000.0
2009-02-26 01:22:00,1.5965,1.59655,1.5965,1.59655,19000000.0
2009-02-26 01:23:00,1.5966,1.5971,1.5966,1.59705,34200000.0
2009-02-26 01:24:00,1.5972,1.59735,1.5971,1.5972,95000000.0
2009-02-26 01:25:00,1.5972,1.59755,1.5972,1.59755,83600000.0
2009-02-26 01:26:00,1.59755,1.59775,1.59755,1.5977,40000000.0
2009-02-26 01:27:00,1.59765,1.5978,1.59765,1.5978,19000000.0
2009-02-26 01:28:00,1.5977,1.5977,1.59765,1.59765,19000000.0
2009-02-26 01:29:00,1.5977,1.5978,1.5977,1.5978,7600000.0
2009-02-26 01:30:00,1.5978,1.59785,1.5978,1.59785,15200000.0
2009-02-26 01:31:00,1.59785,1.5981,1.59785,1.59805,53200000.0
2009-02-26 01:32:00,1.598,1.5983,1.59795,1.59815,41800000.0
2009-02-26 01:33:00,1.5979,1.5979,1.59735,1.59745,22000000.0
2009-02-26 01:34:00,1.59745,1.59765,1.597,1.5975,139600000.0
2009-02-26 01:35:00,1.5976,1.5977,1.59755,1.59755,20400000.0
2009-02-26 01:36:00,1.5975,1.59775,1.59735,1.59745,74200000.0
2009-02-26 01:37:00,1.5975,1.5985,1.5975,1.59845,72200000.0
2009-02-26 01:38:00,1.59835,1.59835,1.5981,1.59835,30600000.0
2009-02-26 01:39:00,1.5982,1.5982,1.5981,1.5981,21400000.0
2009-02-26 01:40:00,1.59795,1.5982,1.59695,1.5973,25200000.0
2009-02-26 01:41:00,1.59725,1.59725,1.59715,1.5972,16200000.0
2009-02-26 01:42:00,1.5972,1.5972,1.5972,1.5972,3800000.0
2009-02-26 01:43:00,1.5972,1.59725,1.59695,1.59695,76600000.0
2009-02-26 01:44:00,1.597,1.597,1.597,1.597,3200000.0
2009-02-26 01:45:00,1.597,1.5971,1.5965,1.5965,105000000.0
2009-02-26 01:46:00,1.5965,1.5967,1.59615,1.59615,91600000.0
2009-02-26 01:47:00,1.59625,1.59635,1.5961,1.59635,86400000.0
2009-02-26 01:48:00,1.5963,1.59635,1.59625,1.59635,17800000.0
2009-02-26 01:49:00,1.5965,1.59695,1.5965,1.59695,72400000.0
2009-02-26 01:50:00,1.597,1.59705,1.597,1.59705,11400000.0
2009-02-26 01:51:00,1.597,1.597,1.59685,1.59685,16200000.0
2009-02-26 01:52:00,1.5969,1.597,1.5969,1.597,16800000.0
2009-02-26 01:53:00,1.59695,1.59705,1.5968,1.5969,52400000.0
2009-02-26 01:54:00,1.5969,1.59695,1.59685,1.59695,15200000.0
2009-02-26 01:55:00,1.597,1.597,1.597,1.597,11400000.0
2009-02-26 01:56:00,1.59695,1.59695,1.59655,1.5966,49400000.0
2009-02-26 01:57:00,1.59665,1.59675,1.5965,1.59665,27600000.0
2009-02-26 01:58:00,1.59665,1.59665,1.59665,1.59665,3800000.0
2009-02-26 01:59:00,1.5964,1.5965,1.5957,1.59575,70600000.0
2009-02-26 02:00:00,1.5958,1.5966,1.59555,1.59595,113600000.0
2009-02-26 02:01:00,1.596,1.5965,1.5959,1.5965,73400000.0
2009-02-26 02:02:00,1.59655,1.5983,1.59655,1.59755,189000000.0
2009-02-26 02:03:00,1.59785,1.5983,1.59775,1.5983,36200000.0
2009-02-26 02:04:00,1.59845,1.5988,1.59765,1.59825,77900000.0
2009-02-26 02:05:00,1.59845,1.59915,1.5976,1.5988,65200000.0
2009-02-26 02:06:00,1.599,1.5991,1.59895,1.5991,22800000.0
2009-02-26 02:07:00,1.59915,1.59955,1.59915,1.5993,41800000.0
2009-02-26 02:08:00,1.5994,1.5994,1.5979,1.5983,42400000.0
2009-02-26 02:09:00,1.59805,1.5983,1.59745,1.59775,88200000.0
2009-02-26 02:10:00,1.59775,1.59775,1.5971,1.5971,35200000.0
2009-02-26 02:11:00,1.5971,1.59855,1.5971,1.5984,73000000.0
2009-02-26 02:12:00,1.59845,1.5985,1.5984,1.5985,11400000.0
2009-02-26 02:13:00,1.59865,1.5989,1.59725,1.5985,99600000.0
2009-02-26 02:14:00,1.59875,1.59875,1.59795,1.59845,81800000.0
2009-02-26 02:15:00,1.5984,1.59865,1.5981,1.59865,81400000.0
2009-02-26 02:16:00,1.5985,1.5991,1.5985,1.59905,75600000.0
2009-02-26 02:17:00,1.5991,1.59935,1.599,1.59935,40000000.0
2009-02-26 02:18:00,1.59875,1.59955,1.59795,1.5982,74200000.0
2009-02-26 02:19:00,1.5983,1.5993,1.59805,1.59815,30000000.0
2009-02-26 02:20:00,1.5981,1.5981,1.5973,1.5974,76600000.0
2009-02-26 02:21:00,1.5974,1.5974,1.5972,1.5972,71600000.0
2009-02-26 02:22:00,1.59715,1.59735,1.59665,1.59735,152000000.0
2009-02-26 02:23:00,1.59745,1.59775,1.59735,1.59755,91200000.0
2009-02-26 02:24:00,1.5975,1.5976,1.59745,1.59755,19000000.0
2009-02-26 02:25:00,1.5976,1.59785,1.5976,1.59785,38000000.0
2009-02-26 02:26:00,1.59785,1.59785,1.59775,1.59785,11400000.0
2009-02-26 02:27:00,1.5979,1.5983,1.59725,1.59755,101400000.0
2009-02-26 02:28:00,1.59745,1.59795,1.59745,1.5978,79800000.0
2009-02-26 02:29:00,1.59775,1.5978,1.5977,1.59775,26600000.0
2009-02-26 02:30:00,1.5978,1.59875,1.5975,1.5986,171200000.0
2009-02-26 02:31:00,1.5986,1.5986,1.59795,1.5985,136800000.0
2009-02-26 02:32:00,1.59855,1.5987,1.59835,1.59835,85400000.0
2009-02-26 02:33:00,1.5984,1.59875,1.5984,1.59845,131400000.0
2009-02-26 02:34:00,1.59855,1.59875,1.5984,1.59855,95000000.0
2009-02-26 02:35:00,1.5983,1.5989,1.5983,1.59885,162800000.0
2009-02-26 02:36:00,1.59895,1.599,1.5984,1.5988,163800000.0
2009-02-26 02:37:00,1.59875,1.5996,1.59875,1.59955,216000000.0
2009-02-26 02:38:00,1.59955,1.59955,1.5985,1.59855,170200000.0
2009-02-26 02:39:00,1.59855,1.59865,1.59825,1.5986,183800000.0
2009-02-26 02:40:00,1.59865,1.59895,1.5986,1.5987,149000000.0
2009-02-26 02:41:00,1.5988,1.5998,1.5988,1.5994,158800000.0
2009-02-26 02:42:00,1.59935,1.59935,1.59835,1.5986,142200000.0
2009-02-26 02:43:00,1.5985,1.5987,1.5982,1.59865,117800000.0
2009-02-26 02:44:00,1.59875,1.59885,1.5985,1.59885,92400000.0
2009-02-26 02:45:00,1.5988,1.59955,1.5988,1.59935,142600000.0
2009-02-26 02:46:00,1.5993,1.59935,1.59895,1.5993,82200000.0
2009-02-26 02:47:00,1.59925,1.59925,1.59875,1.5991,91800000.0
2009-02-26 02:48:00,1.5992,1.5994,1.59905,1.59905,93200000.0
2009-02-26 02:49:00,1.59895,1.599,1.59865,1.59865,103400000.0
2009-02-26 02:50:00,1.59865,1.5988,1.5985,1.5986,178800000.0
2009-02-26 02:51:00,1.59855,1.5986,1.59825,1.5983,58000000.0
2009-02-26 02:52:00,1.5983,1.59905,1.59775,1.598,213400000.0
2009-02-26 02:53:00,1.5981,1.5991,1.5981,1.59905,49600000.0
2009-02-26 02:54:00,1.5991,1.5991,1.5983,1.5983,163800000.0
2009-02-26 02:55:00,1.5984,1.5989,1.59785,1.598,224000000.0
2009-02-26 02:56:00,1.5981,1.59865,1.59785,1.59805,78200000.0
2009-02-26 02:57:00,1.598,1.59875,1.59795,1.59815,58400000.0
2009-02-26 02:58:00,1.5982,1.5983,1.5977,1.59785,120600000.0
2009-02-26 02:59:00,1.59785,1.59795,1.59775,1.59795,61200000.0
2009-02-26 03:00:00,1.59795,1.59865,1.59795,1.5986,103600000.0
2009-02-26 03:01:00,1.59865,1.5989,1.5985,1.5986,153000000.0
2009-02-26 03:02:00,1.59865,1.59865,1.5983,1.5983,95000000.0
2009-02-26 03:03:00,1.59835,1.5985,1.59835,1.5985,32200000.0
2009-02-26 03:04:00,1.5985,1.59875,1.5981,1.5981,53000000.0
2009-02-26 03:05:00,1.59815,1.5982,1.5981,1.5982,26800000.0
2009-02-26 03:06:00,1.59795,1.598,1.5975,1.59785,62400000.0
2009-02-26 03:07:00,1.5978,1.59795,1.5978,1.59795,24800000.0
2009-02-26 03:08:00,1.59805,1.5983,1.59805,1.5983,61200000.0
2009-02-26 03:09:00,1.5983,1.5986,1.5983,1.59855,99200000.0
2009-02-26 03:10:00,1.5986,1.59865,1.5982,1.5982,79400000.0
2009-02-26 03:11:00,1.5983,1.59855,1.59815,1.59825,81400000.0
2009-02-26 03:12:00,1.59825,1.5987,1.59815,1.5987,66000000.0
2009-02-26 03:13:00,1.59885,1.59945,1.59885,1.59915,133200000.0
2009-02-26 03:14:00,1.5991,1.5991,1.5986,1.599,42200000.0
2009-02-26 03:15:00,1.59905,1.59925,1.59805,1.59905,131200000.0
2009-02-26 03:16:00,1.59885,1.5995,1.5988,1.5994,168000000.0
2009-02-26 03:17:00,1.59955,1.59955,1.5984,1.59845,145200000.0
2009-02-26 03:18:00,1.59835,1.5984,1.59785,1.59835,105400000.0
2009-02-26 03:19:00,1.5983,1.5986,1.598,1.59835,154600000.0
2009-02-26 03:20:00,1.5983,1.5984,1.59825,1.59835,89800000.0
2009-02-26 03:21:00,1.5984,1.59855,1.5981,1.59855,102600000.0
2009-02-26 03:22:00,1.5986,1.59865,1.59855,1.5986,34200000.0
2009-02-26 03:23:00,1.59865,1.5987,1.59815,1.59835,83400000.0
2009-02-26 03:24:00,1.5984,1.5985,1.5979,1.59805,150600000.0
2009-02-26 03:25:00,1.59815,1.59855,1.59815,1.59845,61600000.0
2009-02-26 03:26:00,1.5986,1.5986,1.5986,1.5986,7600000.0
2009-02-26 03:27:00,1.5987,1.5988,1.5985,1.5986,32400000.0
2009-02-26 03:28:00,1.5985,1.5985,1.5985,1.5985,3800000.0
2009-02-26 03:29:00,1.5985,1.5985,1.59825,1.5985,41800000.0
2009-02-26 03:30:00,1.59845,1.5986,1.59825,1.5983,88600000.0
2009-02-26 03:31:00,1.59835,1.59835,1.5978,1.598,148400000.0
2009-02-26 03:32:00,1.598,1.598,1.5976,1.59775,134000000.0
2009-02-26 03:33:00,1.5978,1.5978,1.59755,1.59755,72400000.0
2009-02-26 03:34:00,1.5976,1.5976,1.5975,1.5975,7600000.0
2009-02-26 03:35:00,1.59745,1.5976,1.59745,1.5976,87600000.0
2009-02-26 03:36:00,1.59755,1.5976,1.59735,1.5976,65200000.0
2009-02-26 03:37:00,1.59755,1.59755,1.59695,1.59755,116400000.0
2009-02-26 03:38:00,1.5978,1.5982,1.5978,1.59815,111200000.0
2009-02-26 03:39:00,1.5982,1.5982,1.59815,1.5982,22800000.0
2009-02-26 03:40:00,1.5981,1.59815,1.59805,1.59815,23600000.0
2009-02-26 03:41:00,1.59805,1.5981,1.59785,1.59785,52400000.0
2009-02-26 03:42:00,1.5978,1.59805,1.5975,1.59785,68600000.0
2009-02-26 03:43:00,1.5978,1.59785,1.5977,1.59775,21000000.0
2009-02-26 03:44:00,1.5979,1.5982,1.5977,1.59815,116400000.0
2009-02-26 03:45:00,1.59825,1.59825,1.59785,1.598,66800000.0
2009-02-26 03:46:00,1.5981,1.59855,1.5979,1.59855,63000000.0
2009-02-26 03:47:00,1.59855,1.59895,1.59845,1.5987,155000000.0
2009-02-26 03:48:00,1.5987,1.5987,1.5984,1.59865,45600000.0
2009-02-26 03:49:00,1.59875,1.59875,1.59855,1.59855,54000000.0
2009-02-26 03:50:00,1.59865,1.59895,1.59865,1.59895,30400000.0
2009-02-26 03:51:00,1.59905,1.59905,1.5988,1.5989,49400000.0
2009-02-26 03:52:00,1.599,1.599,1.59835,1.59845,102600000.0
2009-02-26 03:53:00,1.5984,1.5987,1.5983,1.5987,91400000.0
2009-02-26 03:54:00,1.5987,1.59875,1.59825,1.59825,100200000.0
2009-02-26 03:55:00,1.5983,1.5983,1.5979,1.5981,38800000.0
2009-02-26 03:56:00,1.5981,1.5984,1.59805,1.5984,106200000.0
2009-02-26 03:57:00,1.59835,1.5984,1.59835,1.59835,30400000.0
2009-02-26 03:58:00,1.59835,1.59845,1.59825,1.5984,42600000.0
2009-02-26 03:59:00,1.5983,1.5985,1.59785,1.59835,146400000.0
2009-02-26 04:00:00,1.5983,1.5983,1.5973,1.59755,85800000.0
2009-02-26 04:01:00,1.59755,1.5979,1.5972,1.5974,70600000.0
2009-02-26 04:02:00,1.5974,1.59755,1.5974,1.59755,23000000.0
2009-02-26 04:03:00,1.5976,1.59825,1.5975,1.5982,61800000.0
2009-02-26 04:04:00,1.5983,1.5983,1.59815,1.59815,59000000.0
2009-02-26 04:05:00,1.5981,1.59815,1.59805,1.5981,24800000.0
2009-02-26 04:06:00,1.5981,1.5981,1.59775,1.5979,141200000.0
2009-02-26 04:07:00,1.59795,1.59795,1.59795,1.59795,22800000.0
2009-02-26 04:08:00,1.59795,1.59795,1.5979,1.5979,15200000.0
2009-02-26 04:09:00,1.5978,1.5978,1.5973,1.59755,92800000.0
2009-02-26 04:10:00,1.5975,1.5979,1.5969,1.5978,178600000.0
2009-02-26 04:11:00,1.59775,1.59775,1.5974,1.5975,127400000.0
2009-02-26 04:12:00,1.5975,1.59755,1.5965,1.5971,204600000.0
2009-02-26 04:13:00,1.5971,1.5974,1.59675,1.5972,153600000.0
2009-02-26 04:14:00,1.59725,1.5976,1.59695,1.5972,118800000.0
2009-02-26 04:15:00,1.59735,1.5981,1.59725,1.598,122800000.0
2009-02-26 04:16:00,1.5981,1.59825,1.5978,1.5979,60800000.0
2009-02-26 04:17:00,1.5978,1.59785,1.59725,1.59755,62800000.0
2009-02-26 04:18:00,1.5976,1.5978,1.59755,1.5978,24800000.0
2009-02-26 04:19:00,1.59785,1.59785,1.59715,1.5972,91600000.0
2009-02-26 04:20:00,1.5972,1.5972,1.59625,1.5966,54200000.0
2009-02-26 04:21:00,1.59665,1.59675,1.5963,1.5963,109400000.0
2009-02-26 04:22:00,1.5964,1.5969,1.5957,1.5969,118800000.0
2009-02-26 04:23:00,1.59575,1.5969,1.5957,1.5969,79100000.0
2009-02-26 04:24:00,1.5969,1.5969,1.5955,1.5966,120800000.0
2009-02-26 04:25:00,1.5966,1.59735,1.5966,1.5972,139600000.0
2009-02-26 04:26:00,1.59725,1.5979,1.59715,1.59715,168400000.0
2009-02-26 04:27:00,1.5972,1.59755,1.5972,1.59745,60800000.0
2009-02-26 04:28:00,1.59755,1.59795,1.59755,1.59765,83600000.0
2009-02-26 04:29:00,1.59775,1.59795,1.59775,1.59795,34200000.0
2009-02-26 04:30:00,1.5979,1.59815,1.59765,1.5979,135400000.0
2009-02-26 04:31:00,1.5978,1.5978,1.5969,1.597,22000000.0
2009-02-26 04:32:00,1.597,1.597,1.5966,1.5967,91800000.0
2009-02-26 04:33:00,1.5966,1.59675,1.5966,1.5966,186200000.0
2009-02-26 04:34:00,1.5967,1.59685,1.5966,1.5968,74200000.0
2009-02-26 04:35:00,1.59675,1.5969,1.59675,1.5968,21600000.0
2009-02-26 04:36:00,1.5968,1.5969,1.59675,1.59675,44400000.0
2009-02-26 04:37:00,1.5968,1.5972,1.5968,1.5969,96200000.0
2009-02-26 04:38:00,1.597,1.59705,1.5967,1.59685,135000000.0
2009-02-26 04:39:00,1.59685,1.5978,1.59685,1.5978,83800000.0
2009-02-26 04:40:00,1.5977,1.5977,1.5976,1.5976,14600000.0
2009-02-26 04:41:00,1.59765,1.59765,1.5973,1.5973,70000000.0
2009-02-26 04:42:00,1.5973,1.59755,1.5973,1.59755,46000000.0
2009-02-26 04:43:00,1.5976,1.5976,1.59685,1.59705,23600000.0
2009-02-26 04:44:00,1.59705,1.59715,1.59695,1.5971,82600000.0
2009-02-26 04:45:00,1.5971,1.59715,1.59705,1.5971,49600000.0
2009-02-26 04:46:00,1.59705,1.5971,1.597,1.597,48400000.0
2009-02-26 04:47:00,1.59705,1.59705,1.59705,1.59705,1600000.0
2009-02-26 04:48:00,1.597,1.59735,1.59695,1.59705,39400000.0
2009-02-26 04:49:00,1.59705,1.59705,1.59705,1.59705,3800000.0
2009-02-26 04:50:00,1.597,1.597,1.59685,1.59685,24800000.0
2009-02-26 04:51:00,1.59695,1.59695,1.59695,1.59695,1600000.0
2009-02-26 04:52:00,1.5969,1.59695,1.59685,1.59695,31800000.0
2009-02-26 04:53:00,1.5969,1.5969,1.5964,1.59665,110000000.0
2009-02-26 04:54:00,1.59675,1.59695,1.5967,1.5968,74600000.0
2009-02-26 04:55:00,1.5968,1.59725,1.59645,1.59725,173400000.0
2009-02-26 04:56:00,1.59725,1.59735,1.597,1.59705,159400000.0
2009-02-26 04:57:00,1.59715,1.59715,1.59675,1.597,43200000.0
2009-02-26 04:58:00,1.59705,1.59705,1.59705,1.59705,14600000.0
2009-02-26 04:59:00,1.59705,1.59705,1.59695,1.597,62000000.0
2009-02-26 05:00:00,1.597,1.597,1.5967,1.59685,43600000.0
2009-02-26 05:01:00,1.59695,1.59715,1.59695,1.59715,26000000.0
2009-02-26 05:02:00,1.5972,1.5975,1.5972,1.5973,104200000.0
2009-02-26 05:03:00,1.59725,1.5974,1.59725,1.5973,57800000.0
2009-02-26 05:04:00,1.59735,1.59755,1.5972,1.5975,59400000.0
2009-02-26 05:05:00,1.59745,1.59745,1.5963,1.5965,32000000.0
2009-02-26 05:06:00,1.5966,1.5968,1.5966,1.5968,30400000.0
2009-02-26 05:07:00,1.5968,1.59685,1.5968,1.5968,27200000.0
2009-02-26 05:08:00,1.5968,1.5968,1.5968,1.5968,67200000.0
2009-02-26 05:09:00,1.5968,1.5968,1.5968,1.5968,80000000.0
2009-02-26 05:10:00,1.5968,1.5968,1.5968,1.5968,3200000.0
2009-02-26 05:11:00,1.5968,1.5968,1.5968,1.5968,25600000.0
2009-02-26 05:12:00,1.5968,1.5973,1.5968,1.59725,64000000.0
2009-02-26 05:13:00,1.5972,1.59725,1.59715,1.5972,14400000.0
2009-02-26 05:14:00,1.59715,1.59715,1.59705,1.59705,4800000.0
2009-02-26 05:15:00,1.5971,1.5975,1.59705,1.59735,36800000.0
2009-02-26 05:16:00,1.5973,1.5973,1.597,1.59715,22400000.0
2009-02-26 05:17:00,1.5971,1.59715,1.5969,1.59715,23600000.0
2009-02-26 05:18:00,1.59735,1.59735,1.5972,1.59735,30800000.0
2009-02-26 05:19:00,1.59735,1.5978,1.59735,1.59775,61600000.0
2009-02-26 05:20:00,1.59765,1.59765,1.5975,1.5975,10800000.0
2009-02-26 05:21:00,1.5976,1.59785,1.5976,1.59785,22800000.0
2009-02-26 05:22:00,1.59785,1.59795,1.597,1.597,64000000.0
2009-02-26 05:23:00,1.5969,1.5969,1.5968,1.5968,107000000.0
2009-02-26 05:24:00,1.59685,1.5972,1.5968,1.597,213800000.0
2009-02-26 05:25:00,1.5971,1.5971,1.59695,1.597,53200000.0
2009-02-26 05:26:00,1.59695,1.59715,1.59685,1.59715,169200000.0
2009-02-26 05:27:00,1.5971,1.5973,1.5971,1.5972,38400000.0
2009-02-26 05:28:00,1.5971,1.5971,1.5968,1.597,108800000.0
2009-02-26 05:29:00,1.59705,1.5973,1.59705,1.59715,63400000.0
2009-02-26 05:30:00,1.5973,1.59745,1.5971,1.5972,186800000.0
2009-02-26 05:31:00,1.59715,1.5973,1.59715,1.5973,70400000.0
2009-02-26 05:32:00,1.59725,1.5973,1.5972,1.5973,13000000.0
2009-02-26 05:33:00,1.59735,1.59735,1.5973,1.5973,7600000.0
2009-02-26 05:34:00,1.5973,1.59755,1.5973,1.5974,63400000.0
2009-02-26 05:35:00,1.59745,1.5975,1.5974,1.5974,33600000.0
2009-02-26 05:36:00,1.59745,1.59745,1.59735,1.59735,26000000.0
2009-02-26 05:37:00,1.59725,1.59735,1.5972,1.59735,23800000.0
2009-02-26 05:38:00,1.59735,1.5974,1.5972,1.5973,50000000.0
2009-02-26 05:39:00,1.5974,1.59775,1.5973,1.5977,56400000.0
2009-02-26 05:40:00,1.59775,1.59785,1.5973,1.59755,58600000.0
2009-02-26 05:41:00,1.5975,1.59755,1.5974,1.59745,12800000.0
2009-02-26 05:42:00,1.59745,1.59745,1.59665,1.59665,9600000.0
2009-02-26 05:43:00,1.59685,1.59685,1.59655,1.5968,28800000.0
2009-02-26 05:44:00,1.59675,1.59725,1.59675,1.59705,34200000.0
2009-02-26 05:45:00,1.5971,1.59725,1.59705,1.5971,12800000.0
2009-02-26 05:46:00,1.59715,1.59715,1.5971,1.5971,6400000.0
2009-02-26 05:47:00,1.59705,1.59705,1.5969,1.59695,17600000.0
2009-02-26 05:48:00,1.597,1.59715,1.59695,1.59715,4800000.0
2009-02-26 05:49:00,1.5972,1.59745,1.5971,1.59745,24000000.0
2009-02-26 05:50:00,1.5974,1.59795,1.597,1.59775,64000000.0
2009-02-26 05:51:00,1.59765,1.5979,1.59725,1.59735,102200000.0
2009-02-26 05:52:00,1.59745,1.5981,1.59735,1.5979,224200000.0
2009-02-26 05:53:00,1.59795,1.59815,1.5979,1.5981,61600000.0
2009-02-26 05:54:00,1.5981,1.5981,1.5975,1.5975,91400000.0
2009-02-26 05:55:00,1.59755,1.59775,1.59755,1.59775,30400000.0
2009-02-26 05:56:00,1.59765,1.5978,1.59755,1.5976,14400000.0
2009-02-26 05:57:00,1.59755,1.59795,1.59715,1.5979,59800000.0
2009-02-26 05:58:00,1.59795,1.59795,1.5976,1.59765,27200000.0
2009-02-26 05:59:00,1.5977,1.5977,1.59765,1.59765,19200000.0
2009-02-26 06:00:00,1.5977,1.59785,1.5976,1.5978,12800000.0
2009-02-26 06:01:00,1.59785,1.59785,1.5977,1.5977,11200000.0
2009-02-26 06:02:00,1.59775,1.59845,1.59775,1.59815,48200000.0
2009-02-26 06:03:00,1.5982,1.5982,1.59795,1.59795,60800000.0
2009-02-26 06:04:00,1.5979,1.598,1.59775,1.598,47400000.0
2009-02-26 06:05:00,1.59825,1.59835,1.5979,1.598,89400000.0
2009-02-26 06:06:00,1.59805,1.5981,1.59785,1.59805,74000000.0
2009-02-26 06:07:00,1.59805,1.5983,1.5979,1.5983,68400000.0
2009-02-26 06:08:00,1.5983,1.59835,1.5983,1.59835,26600000.0
2009-02-26 06:09:00,1.5983,1.59835,1.5983,1.5983,38000000.0
2009-02-26 06:10:00,1.5982,1.5983,1.5977,1.59775,48200000.0
2009-02-26 06:11:00,1.59775,1.59775,1.59735,1.59775,86200000.0
2009-02-26 06:12:00,1.5979,1.5979,1.59775,1.59775,60800000.0
2009-02-26 06:13:00,1.59785,1.59815,1.59775,1.598,146000000.0
2009-02-26 06:14:00,1.59815,1.59815,1.59795,1.59815,68400000.0
2009-02-26 06:15:00,1.59815,1.5982,1.59765,1.59775,71600000.0
2009-02-26 06:16:00,1.59785,1.59795,1.59785,1.59785,34200000.0
2009-02-26 06:17:00,1.59795,1.59795,1.5976,1.5976,125400000.0
2009-02-26 06:18:00,1.5977,1.598,1.5976,1.59765,138400000.0
2009-02-26 06:19:00,1.59775,1.5978,1.5977,1.5977,87400000.0
2009-02-26 06:20:00,1.59775,1.59775,1.5976,1.5976,76000000.0
2009-02-26 06:21:00,1.5977,1.5978,1.5976,1.59775,160600000.0
2009-02-26 06:22:00,1.5978,1.59795,1.59775,1.59785,119400000.0
2009-02-26 06:23:00,1.5978,1.5983,1.5973,1.5973,122800000.0
2009-02-26 06:24:00,1.5973,1.5974,1.59655,1.5972,235200000.0
2009-02-26 06:25:00,1.59715,1.59765,1.59685,1.59765,94800000.0
2009-02-26 06:26:00,1.59755,1.59755,1.59745,1.59745,38000000.0
2009-02-26 06:27:00,1.5975,1.5975,1.59725,1.59725,51000000.0
2009-02-26 06:28:00,1.5973,1.5973,1.5971,1.59725,35800000.0
2009-02-26 06:29:00,1.5973,1.59755,1.5973,1.59755,19000000.0
2009-02-26 06:30:00,1.59755,1.59755,1.59755,1.59755,3800000.0
2009-02-26 06:31:00,1.59755,1.5977,1.59755,1.5977,19000000.0
2009-02-26 06:32:00,1.59745,1.5975,1.59745,1.59745,16800000.0
2009-02-26 06:33:00,1.59735,1.59735,1.597,1.597,60800000.0
2009-02-26 06:34:00,1.5971,1.5972,1.5968,1.5972,170400000.0
2009-02-26 06:35:00,1.5972,1.59775,1.5971,1.5976,132400000.0
2009-02-26 06:36:00,1.59755,1.59755,1.59735,1.5974,52600000.0
2009-02-26 06:37:00,1.5974,1.5974,1.5973,1.5974,49400000.0
2009-02-26 06:38:00,1.59735,1.59735,1.5969,1.5973,169200000.0
2009-02-26 06:39:00,1.59685,1.59695,1.59665,1.59685,47200000.0
2009-02-26 06:40:00,1.5968,1.597,1.5968,1.5969,83600000.0
2009-02-26 06:41:00,1.59685,1.59715,1.59675,1.5971,79800000.0
2009-02-26 06:42:00,1.59715,1.59715,1.5971,1.5971,15200000.0
2009-02-26 06:43:00,1.597,1.597,1.59645,1.5967,77400000.0
2009-02-26 06:44:00,1.5967,1.59685,1.5966,1.5966,65400000.0
2009-02-26 06:45:00,1.5966,1.59675,1.5966,1.59675,49400000.0
2009-02-26 06:46:00,1.59675,1.59715,1.59655,1.59705,87400000.0
2009-02-26 06:47:00,1.59715,1.5972,1.59655,1.59695,168600000.0
2009-02-26 06:48:00,1.597,1.5974,1.5969,1.59715,132800000.0
2009-02-26 06:49:00,1.59725,1.59775,1.59715,1.59765,45400000.0
2009-02-26 06:50:00,1.59765,1.59795,1.5976,1.5979,115000000.0
2009-02-26 06:51:00,1.5979,1.5981,1.5978,1.59795,72200000.0
2009-02-26 06:52:00,1.59805,1.59815,1.59805,1.59815,30400000.0
2009-02-26 06:53:00,1.5982,1.59835,1.5982,1.59835,11400000.0
2009-02-26 06:54:00,1.59835,1.59845,1.59835,1.59845,22800000.0
2009-02-26 06:55:00,1.59845,1.59845,1.598,1.59825,213800000.0
2009-02-26 06:56:00,1.5982,1.59825,1.59785,1.5979,144400000.0
2009-02-26 06:57:00,1.5979,1.59805,1.5979,1.598,117800000.0
2009-02-26 06:58:00,1.598,1.598,1.59785,1.59785,34200000.0
2009-02-26 06:59:00,1.5978,1.5978,1.5973,1.5973,106400000.0
2009-02-26 07:00:00,1.5973,1.59735,1.59695,1.5971,100400000.0
2009-02-26 07:01:00,1.5971,1.59715,1.59675,1.59685,121600000.0
2009-02-26 07:02:00,1.59685,1.5969,1.5967,1.5968,129200000.0
2009-02-26 07:03:00,1.5967,1.5971,1.5965,1.5971,224200000.0
2009-02-26 07:04:00,1.59685,1.59705,1.59675,1.597,125400000.0
2009-02-26 07:05:00,1.5969,1.5969,1.5964,1.59665,171000000.0
2009-02-26 07:06:00,1.59665,1.5967,1.59655,1.59655,49400000.0
2009-02-26 07:07:00,1.59655,1.59695,1.59655,1.5968,86600000.0
2009-02-26 07:08:00,1.59685,1.5976,1.59685,1.5976,62800000.0
2009-02-26 07:09:00,1.5976,1.59785,1.5976,1.5978,117800000.0
2009-02-26 07:10:00,1.59785,1.59785,1.59765,1.59765,26600000.0
2009-02-26 07:11:00,1.5978,1.59795,1.5977,1.59795,39600000.0
2009-02-26 07:12:00,1.59661,1.59666,1.5963,1.59634,186200000.0
2009-02-26 07:13:00,1.59785,1.59795,1.5974,1.59745,186200000.0
2009-02-26 07:14:00,1.59755,1.59755,1.5974,1.59755,60800000.0
2009-02-26 07:15:00,1.59755,1.59765,1.59755,1.59765,7600000.0
2009-02-26 07:16:00,1.5977,1.59775,1.59755,1.5977,57000000.0
2009-02-26 07:17:00,1.5977,1.5977,1.5976,1.5976,7600000.0
2009-02-26 07:18:00,1.5977,1.5979,1.5976,1.59785,102600000.0
2009-02-26 07:19:00,1.5979,1.5979,1.5971,1.5972,175200000.0
2009-02-26 07:20:00,1.5973,1.5977,1.5973,1.5975,178000000.0
2009-02-26 07:21:00,1.59755,1.59755,1.5973,1.5973,91200000.0
2009-02-26 07:22:00,1.5973,1.5976,1.59685,1.5972,280600000.0
2009-02-26 07:23:00,1.59725,1.59765,1.59665,1.5973,248600000.0
2009-02-26 07:24:00,1.5972,1.5974,1.59575,1.59695,299600000.0
2009-02-26 07:25:00,1.5971,1.5976,1.59665,1.5975,204400000.0
2009-02-26 07:26:00,1.5974,1.59775,1.5971,1.5976,138800000.0
2009-02-26 07:27:00,1.59765,1.59775,1.59635,1.5969,75800000.0
2009-02-26 07:28:00,1.59705,1.5972,1.5962,1.5962,71600000.0
2009-02-26 07:29:00,1.59625,1.5965,1.595,1.5954,56000000.0
2009-02-26 07:30:00,1.59565,1.5978,1.59555,1.59745,42200000.0
2009-02-26 07:31:00,1.59745,1.5977,1.5974,1.5974,25600000.0
2009-02-26 07:32:00,1.59735,1.59735,1.59635,1.59665,202400000.0
2009-02-26 07:33:00,1.5966,1.59715,1.5948,1.5965,197200000.0
2009-02-26 07:34:00,1.59655,1.5972,1.59645,1.59715,59800000.0
2009-02-26 07:35:00,1.5972,1.5974,1.59585,1.5969,92800000.0
2009-02-26 07:36:00,1.5969,1.59695,1.59635,1.5969,136800000.0
2009-02-26 07:37:00,1.59685,1.597,1.5965,1.5969,132200000.0
2009-02-26 07:38:00,1.59695,1.5975,1.5969,1.59725,105400000.0
2009-02-26 07:39:00,1.5972,1.5972,1.59675,1.59685,17200000.0
2009-02-26 07:40:00,1.5969,1.5973,1.5969,1.59715,24000000.0
2009-02-26 07:41:00,1.59715,1.59735,1.59715,1.5972,52000000.0
2009-02-26 07:42:00,1.59715,1.59745,1.59715,1.5974,27200000.0
2009-02-26 07:43:00,1.59745,1.59745,1.597,1.59715,52800000.0
2009-02-26 07:44:00,1.59715,1.5973,1.5971,1.5973,40000000.0
2009-02-26 07:45:00,1.59735,1.5975,1.5971,1.59715,43200000.0
2009-02-26 07:46:00,1.5972,1.5974,1.59715,1.59725,44800000.0
2009-02-26 07:47:00,1.59715,1.5977,1.59715,1.5972,71800000.0
2009-02-26 07:48:00,1.5973,1.59745,1.59725,1.59745,22400000.0
2009-02-26 07:49:00,1.5974,1.59765,1.59715,1.5975,125000000.0
2009-02-26 07:50:00,1.5975,1.5975,1.59655,1.5969,69600000.0
2009-02-26 07:51:00,1.5969,1.5969,1.59635,1.59635,19200000.0
2009-02-26 07:52:00,1.5964,1.59665,1.5964,1.59665,61400000.0
2009-02-26 07:53:00,1.5967,1.5967,1.59655,1.5966,66800000.0
2009-02-26 07:54:00,1.5966,1.5967,1.59655,1.5967,50400000.0
2009-02-26 07:55:00,1.5967,1.5971,1.5966,1.59705,88800000.0
2009-02-26 07:56:00,1.597,1.597,1.59635,1.5965,121400000.0
2009-02-26 07:57:00,1.59655,1.5968,1.59655,1.59675,64600000.0
2009-02-26 07:58:00,1.5968,1.5969,1.59675,1.5969,29000000.0
2009-02-26 07:59:00,1.5969,1.5969,1.5963,1.59645,21000000.0
2009-02-26 08:00:00,1.59655,1.5967,1.5963,1.5963,69200000.0
2009-02-26 08:01:00,1.5962,1.5969,1.5962,1.5969,102000000.0
2009-02-26 08:02:00,1.5969,1.59725,1.59685,1.59725,86000000.0
2009-02-26 08:03:00,1.59725,1.5976,1.59725,1.5976,60200000.0
2009-02-26 08:04:00,1.5976,1.5981,1.59745,1.5981,42800000.0
2009-02-26 08:05:00,1.59785,1.59795,1.59765,1.5977,30400000.0
2009-02-26 08:06:00,1.59765,1.59765,1.5969,1.5972,50800000.0
2009-02-26 08:07:00,1.59725,1.59735,1.5972,1.59725,16000000.0
2009-02-26 08:08:00,1.5972,1.5972,1.5956,1.59595,84000000.0
2009-02-26 08:09:00,1.59595,1.5961,1.5952,1.596,95600000.0
2009-02-26 08:10:00,1.596,1.59725,1.5954,1.597,213200000.0
2009-02-26 08:11:00,1.59685,1.59685,1.5965,1.5966,29800000.0
2009-02-26 08:12:00,1.5966,1.59675,1.5964,1.59645,137800000.0
2009-02-26 08:13:00,1.59635,1.5973,1.59635,1.597,96600000.0
2009-02-26 08:14:00,1.59705,1.59705,1.59525,1.59575,235000000.0
2009-02-26 08:15:00,1.5958,1.59605,1.5954,1.59605,121400000.0
2009-02-26 08:16:00,1.59605,1.59635,1.59575,1.5959,111800000.0
2009-02-26 08:17:00,1.5958,1.5958,1.5953,1.59565,91200000.0
2009-02-26 08:18:00,1.59555,1.59565,1.5954,1.59565,62800000.0
2009-02-26 08:19:00,1.5957,1.5958,1.5952,1.5952,92400000.0
2009-02-26 08:20:00,1.5951,1.59585,1.59495,1.59585,93200000.0
2009-02-26 08:21:00,1.5958,1.59625,1.5958,1.59595,173000000.0
2009-02-26 08:22:00,1.59595,1.59615,1.59585,1.59605,96200000.0
2009-02-26 08:23:00,1.59605,1.5967,1.59605,1.5966,120000000.0
2009-02-26 08:24:00,1.59655,1.5969,1.59575,1.59605,176600000.0
2009-02-26 08:25:00,1.5962,1.59625,1.59555,1.5956,230200000.0
2009-02-26 08:26:00,1.5956,1.5957,1.59485,1.59495,262400000.0
2009-02-26 08:27:00,1.595,1.59575,1.595,1.59575,172800000.0
2009-02-26 08:28:00,1.59565,1.59575,1.59535,1.5956,197600000.0
2009-02-26 08:29:00,1.5956,1.5956,1.5951,1.5952,155600000.0
2009-02-26 08:30:00,1.5952,1.59535,1.5951,1.59535,133400000.0
2009-02-26 08:31:00,1.59535,1.59635,1.59535,1.59625,249600000.0
2009-02-26 08:32:00,1.59625,1.59625,1.5957,1.5958,176200000.0
2009-02-26 08:33:00,1.5959,1.5963,1.5959,1.5961,100400000.0
2009-02-26 08:34:00,1.5962,1.59625,1.59575,1.5958,124600000.0
2009-02-26 08:35:00,1.59575,1.5959,1.59575,1.5958,88600000.0
2009-02-26 08:36:00,1.5958,1.59595,1.595,1.5954,235000000.0
2009-02-26 08:37:00,1.5953,1.5953,1.59415,1.59465,206400000.0
2009-02-26 08:38:00,1.59475,1.59505,1.5938,1.59505,397800000.0
2009-02-26 08:39:00,1.5951,1.5958,1.5951,1.5953,215000000.0
2009-02-26 08:40:00,1.5954,1.59675,1.5954,1.5965,268400000.0
2009-02-26 08:41:00,1.5965,1.5968,1.59535,1.59545,193600000.0
2009-02-26 08:42:00,1.5955,1.5968,1.5954,1.5968,112000000.0
2009-02-26 08:43:00,1.5968,1.59695,1.59505,1.59645,106600000.0
2009-02-26 08:44:00,1.59655,1.59665,1.5961,1.59655,111400000.0
2009-02-26 08:45:00,1.59645,1.59805,1.59635,1.5979,222200000.0
2009-02-26 08:46:00,1.5982,1.5982,1.5972,1.59735,142000000.0
2009-02-26 08:47:00,1.5974,1.5975,1.59675,1.5973,175600000.0
2009-02-26 08:48:00,1.5974,1.59745,1.59705,1.59715,48000000.0
2009-02-26 08:49:00,1.59725,1.59745,1.59705,1.5971,22400000.0
2009-02-26 08:50:00,1.59715,1.59715,1.5967,1.5969,30400000.0
2009-02-26 08:51:00,1.59695,1.59755,1.59695,1.5973,59200000.0
2009-02-26 08:52:00,1.59735,1.59735,1.59645,1.59665,51200000.0
2009-02-26 08:53:00,1.5968,1.59685,1.59635,1.59665,79400000.0
2009-02-26 08:54:00,1.5966,1.597,1.59635,1.5964,206000000.0
2009-02-26 08:55:00,1.59635,1.5967,1.59595,1.5967,227400000.0
2009-02-26 08:56:00,1.59685,1.59775,1.5968,1.5972,212400000.0
2009-02-26 08:57:00,1.5971,1.59785,1.59705,1.5978,66600000.0
2009-02-26 08:58:00,1.59775,1.59835,1.59775,1.59795,141200000.0
2009-02-26 08:59:00,1.5979,1.5983,1.5979,1.5982,118200000.0
2009-02-26 09:00:00,1.59825,1.59835,1.59775,1.59785,214600000.0
2009-02-26 09:01:00,1.59785,1.59795,1.59775,1.59775,106400000.0
2009-02-26 09:02:00,1.59765,1.5979,1.59735,1.59765,267600000.0
2009-02-26 09:03:00,1.5978,1.5983,1.59765,1.5983,175600000.0
2009-02-26 09:04:00,1.5983,1.59835,1.59815,1.59815,165800000.0
2009-02-26 09:05:00,1.59825,1.5992,1.5974,1.5992,215200000.0
2009-02-26 09:06:00,1.59905,1.5993,1.5989,1.59905,154400000.0
2009-02-26 09:07:00,1.59905,1.59955,1.59875,1.59955,252800000.0
2009-02-26 09:08:00,1.5996,1.5998,1.59805,1.5991,220800000.0
2009-02-26 09:09:00,1.5991,1.5991,1.5986,1.5988,198400000.0
2009-02-26 09:10:00,1.59885,1.59915,1.5982,1.5985,144400000.0
2009-02-26 09:11:00,1.5985,1.59925,1.59845,1.599,236600000.0
2009-02-26 09:12:00,1.59885,1.5991,1.59845,1.5991,187400000.0
2009-02-26 09:13:00,1.5991,1.5994,1.599,1.599,64800000.0
2009-02-26 09:14:00,1.59895,1.5997,1.59895,1.59935,124000000.0
2009-02-26 09:15:00,1.59935,1.5994,1.5993,1.59935,19200000.0
2009-02-26 09:16:00,1.59925,1.5999,1.5992,1.59975,38200000.0
2009-02-26 09:17:00,1.5998,1.59995,1.59915,1.59935,115200000.0
2009-02-26 09:18:00,1.5994,1.59945,1.59915,1.59945,87000000.0
2009-02-26 09:19:00,1.5994,1.5994,1.5986,1.59875,148600000.0
2009-02-26 09:20:00,1.5987,1.5992,1.5985,1.5986,257400000.0
2009-02-26 09:21:00,1.5986,1.59885,1.5985,1.59885,152800000.0
2009-02-26 09:22:00,1.59885,1.59885,1.59865,1.59865,80200000.0
2009-02-26 09:23:00,1.59875,1.5989,1.59865,1.5989,275200000.0
2009-02-26 09:24:00,1.5989,1.59905,1.59855,1.59855,70800000.0
2009-02-26 09:25:00,1.5986,1.5991,1.59825,1.5985,112400000.0
2009-02-26 09:26:00,1.5985,1.59875,1.5984,1.59865,41600000.0
2009-02-26 09:27:00,1.59875,1.5988,1.5984,1.5988,54000000.0
2009-02-26 09:28:00,1.5989,1.59915,1.5989,1.5989,88000000.0
2009-02-26 09:29:00,1.5989,1.5989,1.59785,1.5979,132000000.0
2009-02-26 09:30:00,1.5978,1.59815,1.5971,1.5971,203200000.0
2009-02-26 09:31:00,1.5971,1.59825,1.59685,1.5981,277000000.0
2009-02-26 09:32:00,1.5981,1.5981,1.5974,1.59785,76800000.0
2009-02-26 09:33:00,1.59785,1.59785,1.5972,1.59735,72600000.0
2009-02-26 09:34:00,1.59745,1.598,1.5972,1.59775,123400000.0
2009-02-26 09:35:00,1.5977,1.5978,1.5965,1.597,333200000.0
2009-02-26 09:36:00,1.597,1.5981,1.597,1.59805,245600000.0
2009-02-26 09:37:00,1.5981,1.5981,1.5975,1.5975,179600000.0
2009-02-26 09:38:00,1.5976,1.5978,1.5969,1.59755,109600000.0
2009-02-26 09:39:00,1.59745,1.59785,1.597,1.59775,218400000.0
2009-02-26 09:40:00,1.5977,1.5977,1.59595,1.59595,299000000.0
2009-02-26 09:41:00,1.59605,1.59695,1.59575,1.59695,276400000.0
2009-02-26 09:42:00,1.59695,1.5975,1.5968,1.59745,200200000.0
2009-02-26 09:43:00,1.59735,1.59735,1.5964,1.59685,190600000.0
2009-02-26 09:44:00,1.5969,1.5976,1.59685,1.59735,240800000.0
2009-02-26 09:45:00,1.5973,1.5975,1.59695,1.5971,173000000.0
2009-02-26 09:46:00,1.59715,1.5982,1.59715,1.59805,138600000.0
2009-02-26 09:47:00,1.5982,1.5982,1.59715,1.59745,276800000.0
2009-02-26 09:48:00,1.59745,1.59765,1.5971,1.59725,167800000.0
2009-02-26 09:49:00,1.59715,1.59815,1.59695,1.5979,224000000.0
2009-02-26 09:50:00,1.5979,1.5981,1.5973,1.5976,106400000.0
2009-02-26 09:51:00,1.59755,1.59795,1.5974,1.5974,81400000.0
2009-02-26 09:52:00,1.5974,1.59805,1.59705,1.59785,194800000.0
2009-02-26 09:53:00,1.59785,1.5982,1.59665,1.59795,186600000.0
2009-02-26 09:54:00,1.59795,1.5984,1.59745,1.5984,250000000.0
2009-02-26 09:55:00,1.5985,1.59885,1.5982,1.5984,212200000.0
2009-02-26 09:56:00,1.5983,1.59855,1.59785,1.5981,192400000.0
2009-02-26 09:57:00,1.5981,1.59815,1.5978,1.5981,217600000.0
2009-02-26 09:58:00,1.5981,1.5983,1.5978,1.5978,140000000.0
2009-02-26 09:59:00,1.59785,1.59795,1.59755,1.59755,166600000.0
2009-02-26 10:00:00,1.59755,1.59845,1.5975,1.5976,258600000.0
2009-02-26 10:01:00,1.59765,1.5977,1.5969,1.5976,108000000.0
2009-02-26 10:02:00,1.5977,1.5978,1.597,1.597,149400000.0
2009-02-26 10:03:00,1.597,1.59815,1.5969,1.5974,268200000.0
2009-02-26 10:04:00,1.59755,1.5982,1.5972,1.5982,98000000.0
2009-02-26 10:05:00,1.59825,1.59855,1.59775,1.5984,166400000.0
2009-02-26 10:06:00,1.59845,1.59845,1.59805,1.59825,92000000.0
2009-02-26 10:07:00,1.5983,1.5984,1.59725,1.59725,281200000.0
2009-02-26 10:08:00,1.5974,1.59745,1.5959,1.5964,190800000.0
2009-02-26 10:09:00,1.59645,1.5968,1.5962,1.5967,114400000.0
2009-02-26 10:10:00,1.59665,1.59725,1.59605,1.59725,110600000.0
2009-02-26 10:11:00,1.59715,1.5974,1.5966,1.5966,97800000.0
2009-02-26 10:12:00,1.5968,1.59695,1.5964,1.5967,144000000.0
2009-02-26 10:13:00,1.5966,1.59675,1.596,1.5961,149600000.0
2009-02-26 10:14:00,1.59625,1.59645,1.5959,1.596,112000000.0
2009-02-26 10:15:00,1.59605,1.5967,1.59605,1.5966,132200000.0
2009-02-26 10:16:00,1.59675,1.59695,1.59605,1.59605,58800000.0
2009-02-26 10:17:00,1.5961,1.59625,1.59555,1.5961,98800000.0
2009-02-26 10:18:00,1.5961,1.5961,1.59575,1.596,56800000.0
2009-02-26 10:19:00,1.59615,1.59655,1.59585,1.596,97800000.0
2009-02-26 10:20:00,1.59605,1.59635,1.5958,1.59625,143200000.0
2009-02-26 10:21:00,1.59615,1.59625,1.5949,1.59555,207200000.0
2009-02-26 10:22:00,1.59565,1.59625,1.59555,1.596,156800000.0
2009-02-26 10:23:00,1.59605,1.597,1.5959,1.5969,110400000.0
2009-02-26 10:24:00,1.5969,1.59725,1.59635,1.5972,222400000.0
2009-02-26 10:25:00,1.59725,1.59745,1.5955,1.5958,289400000.0
2009-02-26 10:26:00,1.59605,1.59685,1.59605,1.59665,153000000.0
2009-02-26 10:27:00,1.59665,1.59665,1.5961,1.5964,114000000.0
2009-02-26 10:28:00,1.5964,1.5964,1.5956,1.5958,104400000.0
2009-02-26 10:29:00,1.59595,1.59625,1.5958,1.59605,68800000.0
2009-02-26 10:30:00,1.59605,1.59655,1.5955,1.596,72800000.0
2009-02-26 10:31:00,1.596,1.596,1.59505,1.5959,157400000.0
2009-02-26 10:32:00,1.59585,1.5961,1.59535,1.5956,100200000.0
2009-02-26 10:33:00,1.5956,1.59595,1.5951,1.5956,151600000.0
2009-02-26 10:34:00,1.59555,1.59585,1.5953,1.59585,119800000.0
2009-02-26 10:35:00,1.59595,1.59595,1.59505,1.59555,106000000.0
2009-02-26 10:36:00,1.5956,1.59625,1.5952,1.59625,126000000.0
2009-02-26 10:37:00,1.5965,1.5965,1.5957,1.5961,155600000.0
2009-02-26 10:38:00,1.596,1.59645,1.59565,1.59635,139000000.0
2009-02-26 10:39:00,1.59625,1.597,1.59595,1.596,141400000.0
2009-02-26 10:40:00,1.5961,1.5962,1.5954,1.5956,166400000.0
2009-02-26 10:41:00,1.59565,1.59605,1.5955,1.59585,114000000.0
2009-02-26 10:42:00,1.59595,1.597,1.59575,1.5969,109600000.0
2009-02-26 10:43:00,1.59695,1.59695,1.5955,1.5955,128800000.0
2009-02-26 10:44:00,1.5956,1.59575,1.5945,1.5948,85800000.0
2009-02-26 10:45:00,1.59485,1.59585,1.59455,1.59565,101600000.0
2009-02-26 10:46:00,1.5957,1.59595,1.5952,1.5955,112800000.0
2009-02-26 10:47:00,1.5955,1.59575,1.5952,1.59575,95000000.0
2009-02-26 10:48:00,1.5958,1.5968,1.5956,1.5964,218800000.0
2009-02-26 10:49:00,1.5964,1.59665,1.59575,1.59585,151200000.0
2009-02-26 10:50:00,1.59595,1.59695,1.59555,1.5968,153600000.0
2009-02-26 10:51:00,1.59685,1.59685,1.5962,1.59655,127000000.0
2009-02-26 10:52:00,1.59645,1.5966,1.59605,1.59605,113600000.0
2009-02-26 10:53:00,1.5961,1.59675,1.59605,1.59675,96800000.0
2009-02-26 10:54:00,1.59675,1.59685,1.59615,1.59615,78600000.0
2009-02-26 10:55:00,1.5963,1.5965,1.59565,1.59565,193800000.0
2009-02-26 10:56:00,1.59555,1.5964,1.59555,1.59615,122000000.0
2009-02-26 10:57:00,1.5962,1.5965,1.596,1.59635,130600000.0
2009-02-26 10:58:00,1.5963,1.5964,1.5959,1.5959,81600000.0
2009-02-26 10:59:00,1.59595,1.5972,1.59595,1.5972,127000000.0
2009-02-26 11:00:00,1.5974,1.59745,1.5961,1.5964,174400000.0
2009-02-26 11:01:00,1.5964,1.5968,1.59635,1.59665,266800000.0
2009-02-26 11:02:00,1.59665,1.59695,1.59615,1.5963,72200000.0
2009-02-26 11:03:00,1.5963,1.59665,1.59605,1.59665,136400000.0
2009-02-26 11:04:00,1.59665,1.5979,1.59665,1.59765,145000000.0
2009-02-26 11:05:00,1.59765,1.59765,1.59645,1.5965,161000000.0
2009-02-26 11:06:00,1.59655,1.5975,1.59625,1.59715,146200000.0
2009-02-26 11:07:00,1.59715,1.5973,1.5961,1.59655,107800000.0
2009-02-26 11:08:00,1.5966,1.59735,1.59635,1.59705,217200000.0
2009-02-26 11:09:00,1.59715,1.59715,1.5964,1.597,138000000.0
2009-02-26 11:10:00,1.59725,1.5973,1.59645,1.59645,161600000.0
2009-02-26 11:11:00,1.5964,1.5965,1.5958,1.5958,183200000.0
2009-02-26 11:12:00,1.5959,1.5959,1.5946,1.5951,145400000.0
2009-02-26 11:13:00,1.5951,1.59585,1.5949,1.59565,139800000.0
2009-02-26 11:14:00,1.5956,1.5956,1.5948,1.5954,203000000.0
2009-02-26 11:15:00,1.59505,1.5967,1.59505,1.59655,146400000.0
2009-02-26 11:16:00,1.5966,1.5966,1.5958,1.59615,164000000.0
2009-02-26 11:17:00,1.5962,1.59695,1.5961,1.59695,144600000.0
2009-02-26 11:18:00,1.59705,1.59725,1.5967,1.59715,134800000.0
2009-02-26 11:19:00,1.5972,1.59825,1.5971,1.5971,132000000.0
2009-02-26 11:20:00,1.5971,1.59725,1.59665,1.59675,141000000.0
2009-02-26 11:21:00,1.59675,1.5969,1.5959,1.59595,237400000.0
2009-02-26 11:22:00,1.59595,1.5963,1.59545,1.59605,148800000.0
2009-02-26 11:23:00,1.5962,1.5971,1.5962,1.597,158400000.0
2009-02-26 11:24:00,1.59695,1.59735,1.5967,1.59715,127400000.0
2009-02-26 11:25:00,1.5972,1.59755,1.597,1.59705,185200000.0
2009-02-26 11:26:00,1.5973,1.5976,1.5972,1.5976,97600000.0
2009-02-26 11:27:00,1.5976,1.5977,1.59705,1.5971,149800000.0
2009-02-26 11:28:00,1.59705,1.5978,1.59705,1.59765,180200000.0
2009-02-26 11:29:00,1.59765,1.5986,1.59725,1.59805,161200000.0
2009-02-26 11:30:00,1.59825,1.59845,1.59685,1.5971,182400000.0
2009-02-26 11:31:00,1.59715,1.5977,1.5971,1.5973,96400000.0
2009-02-26 11:32:00,1.59725,1.5975,1.59715,1.5975,201000000.0
2009-02-26 11:33:00,1.59715,1.5983,1.597,1.5982,184400000.0
2009-02-26 11:34:00,1.5982,1.59925,1.5978,1.59915,179600000.0
2009-02-26 11:35:00,1.5992,1.5992,1.5988,1.59905,132600000.0
2009-02-26 11:36:00,1.59905,1.59995,1.5989,1.59925,182600000.0
2009-02-26 11:37:00,1.5994,1.59965,1.5992,1.5996,234600000.0
2009-02-26 11:38:00,1.59955,1.5999,1.5981,1.59825,151800000.0
2009-02-26 11:39:00,1.5983,1.59835,1.5976,1.59775,146600000.0
2009-02-26 11:40:00,1.59775,1.59805,1.59775,1.59785,165600000.0
2009-02-26 11:41:00,1.5979,1.59855,1.59785,1.59855,126800000.0
2009-02-26 11:42:00,1.5985,1.5991,1.59815,1.59885,209800000.0
2009-02-26 11:43:00,1.5989,1.5989,1.59805,1.5982,132800000.0
2009-02-26 11:44:00,1.5982,1.59875,1.598,1.59875,99800000.0
2009-02-26 11:45:00,1.59865,1.59865,1.598,1.5985,187400000.0
2009-02-26 11:46:00,1.59855,1.59855,1.5979,1.5985,151800000.0
2009-02-26 11:47:00,1.59865,1.59865,1.5975,1.598,148400000.0
2009-02-26 11:48:00,1.59805,1.59825,1.59705,1.5971,174000000.0
2009-02-26 11:49:00,1.59725,1.59905,1.59715,1.5989,253600000.0
2009-02-26 11:50:00,1.5989,1.59915,1.5983,1.59855,191400000.0
2009-02-26 11:51:00,1.5987,1.59925,1.5987,1.59895,212800000.0
2009-02-26 11:52:00,1.599,1.5993,1.59885,1.5989,127000000.0
2009-02-26 11:53:00,1.59895,1.59915,1.59835,1.5988,187000000.0
2009-02-26 11:54:00,1.59895,1.59895,1.5985,1.59865,124800000.0
2009-02-26 11:55:00,1.5986,1.5988,1.59825,1.5987,72800000.0
2009-02-26 11:56:00,1.5986,1.59885,1.59825,1.5983,86600000.0
2009-02-26 11:57:00,1.5983,1.599,1.5983,1.59885,120600000.0
2009-02-26 11:58:00,1.59885,1.5995,1.59885,1.5991,140800000.0
2009-02-26 11:59:00,1.59905,1.59945,1.5984,1.5985,170000000.0
2009-02-26 12:00:00,1.5985,1.59975,1.59755,1.59925,227600000.0
2009-02-26 12:01:00,1.59925,1.59955,1.5982,1.59845,146400000.0
2009-02-26 12:02:00,1.59855,1.59945,1.59845,1.59915,94400000.0
2009-02-26 12:03:00,1.59925,1.6003,1.599,1.5997,186600000.0
2009-02-26 12:04:00,1.59985,1.60045,1.59975,1.5998,166200000.0
2009-02-26 12:05:00,1.5999,1.6003,1.59985,1.59995,165800000.0
2009-02-26 12:06:00,1.6,1.6,1.59915,1.59945,136200000.0
2009-02-26 12:07:00,1.5995,1.5996,1.59925,1.5993,119400000.0
2009-02-26 12:08:00,1.5993,1.59965,1.59815,1.59815,130600000.0
2009-02-26 12:09:00,1.5982,1.5982,1.5977,1.598,62000000.0
2009-02-26 12:10:00,1.5981,1.599,1.5981,1.5985,158600000.0
2009-02-26 12:11:00,1.5985,1.5986,1.59795,1.5982,167400000.0
2009-02-26 12:12:00,1.5982,1.59835,1.59765,1.59795,111200000.0
2009-02-26 12:13:00,1.59815,1.5991,1.59815,1.59885,207400000.0
2009-02-26 12:14:00,1.59885,1.59895,1.59815,1.59855,188400000.0
2009-02-26 12:15:00,1.59865,1.5994,1.59835,1.5987,197600000.0
2009-02-26 12:16:00,1.59865,1.5994,1.59865,1.5992,167400000.0
2009-02-26 12:17:00,1.59925,1.59975,1.5992,1.5996,181800000.0
2009-02-26 12:18:00,1.5996,1.60005,1.59865,1.59945,181000000.0
2009-02-26 12:19:00,1.5994,1.6,1.5991,1.59985,151200000.0
2009-02-26 12:20:00,1.5999,1.60005,1.59955,1.5996,124800000.0
2009-02-26 12:21:00,1.59965,1.59965,1.59885,1.5989,153200000.0
2009-02-26 12:22:00,1.59895,1.59935,1.59855,1.599,181400000.0
2009-02-26 12:23:00,1.59915,1.5993,1.5986,1.59875,106000000.0
2009-02-26 12:24:00,1.5989,1.59905,1.5982,1.59875,148200000.0
2009-02-26 12:25:00,1.59875,1.5988,1.59795,1.59865,151800000.0
2009-02-26 12:26:00,1.59865,1.59865,1.59785,1.5984,142600000.0
2009-02-26 12:27:00,1.59835,1.5991,1.59805,1.5985,166600000.0
2009-02-26 12:28:00,1.59855,1.59855,1.5978,1.598,86000000.0
2009-02-26 12:29:00,1.59795,1.5983,1.59785,1.59825,74000000.0
2009-02-26 12:30:00,1.5983,1.5984,1.5982,1.59825,88800000.0
2009-02-26 12:31:00,1.59835,1.59835,1.59795,1.5981,109600000.0
2009-02-26 12:32:00,1.5981,1.5981,1.5977,1.59775,159800000.0
2009-02-26 12:33:00,1.5978,1.5984,1.59735,1.59835,207400000.0
2009-02-26 12:34:00,1.59845,1.59875,1.59795,1.59825,137400000.0
2009-02-26 12:35:00,1.5983,1.5985,1.59795,1.59815,86400000.0
2009-02-26 12:36:00,1.59825,1.5984,1.59785,1.5981,131200000.0
2009-02-26 12:37:00,1.5981,1.5981,1.59685,1.5969,160400000.0
2009-02-26 12:38:00,1.5969,1.59735,1.5969,1.59725,117600000.0
2009-02-26 12:39:00,1.5973,1.59765,1.59715,1.59725,111000000.0
2009-02-26 12:40:00,1.5969,1.5976,1.5968,1.5975,152000000.0
2009-02-26 12:41:00,1.5974,1.59805,1.5974,1.5979,91000000.0
2009-02-26 12:42:00,1.59785,1.598,1.5977,1.598,63200000.0
2009-02-26 12:43:00,1.598,1.5983,1.5979,1.5983,49400000.0
2009-02-26 12:44:00,1.5984,1.5986,1.59765,1.59775,157400000.0
2009-02-26 12:45:00,1.5977,1.59795,1.5976,1.5978,106600000.0
2009-02-26 12:46:00,1.5978,1.598,1.59765,1.59795,126200000.0
2009-02-26 12:47:00,1.598,1.598,1.59715,1.59765,140400000.0
2009-02-26 12:48:00,1.59765,1.59775,1.59715,1.59765,92600000.0
2009-02-26 12:49:00,1.5977,1.59835,1.5961,1.59705,178000000.0
2009-02-26 12:50:00,1.5971,1.5971,1.5965,1.5967,78600000.0
2009-02-26 12:51:00,1.59675,1.59755,1.59675,1.59705,104600000.0
2009-02-26 12:52:00,1.5971,1.59715,1.597,1.5971,46400000.0
2009-02-26 12:53:00,1.59705,1.59705,1.5966,1.5967,68600000.0
2009-02-26 12:54:00,1.59665,1.597,1.5965,1.5968,57400000.0
2009-02-26 12:55:00,1.59685,1.59715,1.59635,1.5966,124000000.0
2009-02-26 12:56:00,1.59665,1.59675,1.59605,1.59615,202800000.0
2009-02-26 12:57:00,1.5962,1.5969,1.5962,1.59665,186400000.0
2009-02-26 12:58:00,1.59665,1.5972,1.5964,1.5966,116000000.0
2009-02-26 12:59:00,1.5966,1.59695,1.5964,1.5968,96800000.0
2009-02-26 13:00:00,1.59695,1.5974,1.5965,1.5972,121200000.0
2009-02-26 13:01:00,1.5972,1.5972,1.59565,1.59565,146400000.0
2009-02-26 13:02:00,1.59575,1.59655,1.59575,1.59655,98200000.0
2009-02-26 13:03:00,1.5966,1.59665,1.5959,1.59615,90400000.0
2009-02-26 13:04:00,1.59615,1.597,1.59605,1.59695,105400000.0
2009-02-26 13:05:00,1.597,1.59735,1.5935,1.59405,183600000.0
2009-02-26 13:06:00,1.59415,1.5956,1.59395,1.5953,183200000.0
2009-02-26 13:07:00,1.5953,1.59595,1.5949,1.5957,193600000.0
2009-02-26 13:08:00,1.59575,1.5962,1.59555,1.5961,89000000.0
2009-02-26 13:09:00,1.596,1.5964,1.59595,1.5962,99600000.0
2009-02-26 13:10:00,1.5962,1.5972,1.5961,1.5968,182800000.0
2009-02-26 13:11:00,1.59685,1.598,1.5967,1.59765,136200000.0
2009-02-26 13:12:00,1.5977,1.598,1.5971,1.59725,85000000.0
2009-02-26 13:13:00,1.5973,1.59735,1.5946,1.59535,158200000.0
2009-02-26 13:14:00,1.5953,1.59635,1.5944,1.59615,160200000.0
2009-02-26 13:15:00,1.5962,1.5965,1.59575,1.59595,101600000.0
2009-02-26 13:16:00,1.5961,1.5965,1.5955,1.5959,128600000.0
2009-02-26 13:17:00,1.59585,1.5967,1.59585,1.59655,116400000.0
2009-02-26 13:18:00,1.59655,1.5968,1.59605,1.59615,155800000.0
2009-02-26 13:19:00,1.59615,1.59665,1.596,1.5966,52400000.0
2009-02-26 13:20:00,1.59665,1.5972,1.5958,1.5959,183000000.0
2009-02-26 13:21:00,1.5959,1.5959,1.59435,1.5944,132200000.0
2009-02-26 13:22:00,1.5943,1.5975,1.59405,1.5973,178200000.0
2009-02-26 13:23:00,1.59765,1.5984,1.59745,1.5976,93800000.0
2009-02-26 13:24:00,1.5977,1.59815,1.59715,1.5978,156600000.0
2009-02-26 13:25:00,1.5978,1.5978,1.59715,1.59745,108600000.0
2009-02-26 13:26:00,1.5974,1.59775,1.59675,1.5975,85800000.0
2009-02-26 13:27:00,1.59765,1.59835,1.59735,1.5974,84000000.0
2009-02-26 13:28:00,1.5974,1.59755,1.5974,1.59745,9800000.0
2009-02-26 13:29:00,1.59745,1.59745,1.59645,1.5966,46000000.0
2009-02-26 13:30:00,1.5965,1.59685,1.5965,1.59685,24800000.0
2009-02-26 13:31:00,1.59695,1.5973,1.5969,1.5971,90800000.0
2009-02-26 13:32:00,1.5971,1.59745,1.5965,1.5967,193600000.0
2009-02-26 13:33:00,1.59665,1.59715,1.59665,1.59705,140800000.0
2009-02-26 13:34:00,1.5971,1.5979,1.5971,1.59775,213000000.0
2009-02-26 13:35:00,1.59765,1.59825,1.5974,1.5981,119200000.0
2009-02-26 13:36:00,1.59815,1.59835,1.59745,1.59825,133600000.0
2009-02-26 13:37:00,1.5978,1.59905,1.5978,1.5988,230000000.0
2009-02-26 13:38:00,1.59885,1.5991,1.59805,1.59815,264400000.0
2009-02-26 13:39:00,1.59805,1.5988,1.59805,1.59845,306200000.0
2009-02-26 13:40:00,1.59855,1.59875,1.59815,1.59815,116000000.0
2009-02-26 13:41:00,1.59815,1.59815,1.5971,1.5975,83200000.0
2009-02-26 13:42:00,1.59755,1.5982,1.59735,1.5982,88800000.0
2009-02-26 13:43:00,1.5981,1.5981,1.5978,1.59795,201400000.0
2009-02-26 13:44:00,1.59795,1.59815,1.59775,1.598,107000000.0
2009-02-26 13:45:00,1.59815,1.5988,1.59815,1.5986,146800000.0
2009-02-26 13:46:00,1.59875,1.5989,1.59835,1.5987,138200000.0
2009-02-26 13:47:00,1.59875,1.59885,1.59825,1.59825,78600000.0
2009-02-26 13:48:00,1.59815,1.59865,1.59815,1.5986,104400000.0
2009-02-26 13:49:00,1.59865,1.59885,1.59835,1.59885,94000000.0
2009-02-26 13:50:00,1.5987,1.6002,1.5987,1.5995,107000000.0
2009-02-26 13:51:00,1.59945,1.59955,1.59935,1.59945,104800000.0
2009-02-26 13:52:00,1.5995,1.59955,1.59935,1.59945,84000000.0
2009-02-26 13:53:00,1.5995,1.60005,1.5994,1.60005,88600000.0
2009-02-26 13:54:00,1.60005,1.60005,1.5994,1.5995,117600000.0
2009-02-26 13:55:00,1.59955,1.5997,1.5986,1.5997,130400000.0
2009-02-26 13:56:00,1.5997,1.60015,1.5996,1.60005,125600000.0
2009-02-26 13:57:00,1.60015,1.60075,1.59965,1.60015,208400000.0
2009-02-26 13:58:00,1.60025,1.60035,1.59975,1.60025,232800000.0
2009-02-26 13:59:00,1.60025,1.6004,1.5993,1.6002,182200000.0
2009-02-26 14:00:00,1.6003,1.60035,1.5993,1.59965,249000000.0
2009-02-26 14:01:00,1.59955,1.59965,1.59925,1.59935,160000000.0
2009-02-26 14:02:00,1.5994,1.60005,1.5994,1.59985,199400000.0
2009-02-26 14:03:00,1.59985,1.5999,1.5994,1.5998,95200000.0
2009-02-26 14:04:00,1.59985,1.5999,1.59945,1.5996,139800000.0
2009-02-26 14:05:00,1.59955,1.59955,1.5993,1.59945,174200000.0
2009-02-26 14:06:00,1.59945,1.59985,1.5991,1.5991,214200000.0
2009-02-26 14:07:00,1.59915,1.59915,1.5986,1.59885,211800000.0
2009-02-26 14:08:00,1.59885,1.59905,1.59855,1.59885,161400000.0
2009-02-26 14:09:00,1.59885,1.59905,1.5985,1.59855,114200000.0
2009-02-26 14:10:00,1.5987,1.59915,1.5987,1.59885,92600000.0
2009-02-26 14:11:00,1.5988,1.5991,1.59875,1.5991,97400000.0
2009-02-26 14:12:00,1.5991,1.5996,1.5988,1.5989,208200000.0
2009-02-26 14:13:00,1.5989,1.59905,1.5989,1.59895,88000000.0
2009-02-26 14:14:00,1.59895,1.59945,1.5989,1.59925,172800000.0
2009-02-26 14:15:00,1.59925,1.59925,1.5988,1.59905,305800000.0
2009-02-26 14:16:00,1.599,1.5991,1.59895,1.599,51800000.0
2009-02-26 14:17:00,1.59905,1.5991,1.5984,1.5987,94800000.0
2009-02-26 14:18:00,1.5986,1.59885,1.59825,1.59845,185600000.0
2009-02-26 14:19:00,1.59855,1.5986,1.59715,1.5976,350000000.0
2009-02-26 14:20:00,1.5976,1.5976,1.5969,1.5974,403800000.0
2009-02-26 14:21:00,1.5974,1.59745,1.59675,1.59685,289600000.0
2009-02-26 14:22:00,1.5969,1.59695,1.59625,1.5968,137200000.0
2009-02-26 14:23:00,1.5968,1.59685,1.5962,1.5965,230200000.0
2009-02-26 14:24:00,1.59655,1.59655,1.59535,1.59615,310400000.0
2009-02-26 14:25:00,1.5962,1.5962,1.59465,1.59485,329000000.0
2009-02-26 14:26:00,1.5948,1.5948,1.59375,1.5939,277000000.0
2009-02-26 14:27:00,1.5941,1.5943,1.5936,1.59365,252600000.0
2009-02-26 14:28:00,1.59385,1.59425,1.5934,1.59355,325600000.0
2009-02-26 14:29:00,1.59355,1.59435,1.59355,1.59405,242600000.0
2009-02-26 14:30:00,1.59405,1.5947,1.59385,1.5945,265800000.0
2009-02-26 14:31:00,1.59465,1.59465,1.59435,1.5944,266200000.0
2009-02-26 14:32:00,1.59445,1.59445,1.59345,1.59375,356000000.0
2009-02-26 14:33:00,1.5939,1.5943,1.5937,1.59395,243200000.0
2009-02-26 14:34:00,1.594,1.59425,1.5937,1.59425,186000000.0
2009-02-26 14:35:00,1.5942,1.5945,1.59415,1.5945,231800000.0
2009-02-26 14:36:00,1.59445,1.59525,1.59415,1.5942,223600000.0
2009-02-26 14:37:00,1.5942,1.5947,1.5941,1.5943,97800000.0
2009-02-26 14:38:00,1.5944,1.5947,1.59425,1.5945,125800000.0
2009-02-26 14:39:00,1.5946,1.5948,1.5943,1.59465,104000000.0
2009-02-26 14:40:00,1.59465,1.59505,1.5943,1.5945,248600000.0
2009-02-26 14:41:00,1.5945,1.5948,1.5943,1.59465,264800000.0
2009-02-26 14:42:00,1.59475,1.595,1.59385,1.59435,220000000.0
2009-02-26 14:43:00,1.5944,1.5948,1.5938,1.5943,242000000.0
2009-02-26 14:44:00,1.5944,1.5946,1.5938,1.5939,298600000.0
2009-02-26 14:45:00,1.5939,1.5939,1.59205,1.5922,289600000.0
2009-02-26 14:46:00,1.59205,1.5927,1.592,1.5922,209200000.0
2009-02-26 14:47:00,1.5922,1.5925,1.5907,1.5907,381200000.0
2009-02-26 14:48:00,1.59105,1.59145,1.5906,1.59115,272800000.0
2009-02-26 14:49:00,1.59115,1.59145,1.5904,1.5909,323000000.0
2009-02-26 14:50:00,1.5908,1.59165,1.5908,1.59125,321400000.0
2009-02-26 14:51:00,1.59165,1.5924,1.5913,1.59225,338200000.0
2009-02-26 14:52:00,1.59225,1.59275,1.592,1.59275,251200000.0
2009-02-26 14:53:00,1.59275,1.5929,1.5921,1.59275,275600000.0
2009-02-26 14:54:00,1.5929,1.5936,1.592,1.592,188200000.0
2009-02-26 14:55:00,1.5919,1.5929,1.5918,1.5918,199600000.0
2009-02-26 14:56:00,1.59175,1.5918,1.5908,1.5908,188600000.0
2009-02-26 14:57:00,1.5908,1.59155,1.5907,1.59095,256000000.0
2009-02-26 14:58:00,1.5909,1.59235,1.5909,1.5922,292600000.0
2009-02-26 14:59:00,1.5922,1.59305,1.592,1.59305,275200000.0
2009-02-26 15:00:00,1.593,1.59315,1.5916,1.5918,284800000.0
2009-02-26 15:01:00,1.5919,1.5929,1.59165,1.59255,307600000.0
2009-02-26 15:02:00,1.5924,1.5929,1.59185,1.5919,233200000.0
2009-02-26 15:03:00,1.5919,1.59195,1.5912,1.59185,286600000.0
2009-02-26 15:04:00,1.5919,1.59255,1.59165,1.5917,215600000.0
2009-02-26 15:05:00,1.5916,1.5921,1.59145,1.59155,191000000.0
2009-02-26 15:06:00,1.59165,1.5923,1.59155,1.5923,233400000.0
2009-02-26 15:07:00,1.59225,1.5929,1.59225,1.5927,130200000.0
2009-02-26 15:08:00,1.5927,1.5927,1.592,1.5923,143800000.0
2009-02-26 15:09:00,1.5923,1.5928,1.59105,1.5912,197200000.0
2009-02-26 15:10:00,1.5912,1.5915,1.59105,1.59105,241800000.0
2009-02-26 15:11:00,1.59105,1.59105,1.59015,1.5907,315200000.0
2009-02-26 15:12:00,1.5907,1.5909,1.5903,1.5909,268200000.0
2009-02-26 15:13:00,1.59085,1.5909,1.58995,1.59025,301200000.0
2009-02-26 15:14:00,1.59015,1.59055,1.5891,1.5891,313200000.0
2009-02-26 15:15:00,1.58915,1.58965,1.58825,1.58965,356600000.0
2009-02-26 15:16:00,1.58965,1.59115,1.58955,1.5909,297600000.0
2009-02-26 15:17:00,1.59085,1.5911,1.5896,1.58965,276200000.0
2009-02-26 15:18:00,1.5897,1.58975,1.5886,1.58865,253400000.0
2009-02-26 15:19:00,1.58895,1.58945,1.58865,1.5889,297000000.0
2009-02-26 15:20:00,1.5889,1.58955,1.5889,1.5891,296800000.0
2009-02-26 15:21:00,1.5892,1.58925,1.5876,1.58775,304600000.0
2009-02-26 15:22:00,1.58785,1.58825,1.58735,1.58785,249400000.0
2009-02-26 15:23:00,1.58795,1.58935,1.5872,1.58935,323200000.0
2009-02-26 15:24:00,1.58935,1.5894,1.5876,1.5878,212000000.0
2009-02-26 15:25:00,1.58775,1.58805,1.58715,1.58735,253800000.0
2009-02-26 15:26:00,1.58745,1.58805,1.5873,1.58785,233600000.0
2009-02-26 15:27:00,1.58785,1.5883,1.5876,1.5882,242800000.0
2009-02-26 15:28:00,1.58805,1.5887,1.58695,1.58765,168000000.0
2009-02-26 15:29:00,1.58755,1.5882,1.58735,1.58775,150400000.0
2009-02-26 15:30:00,1.58785,1.5896,1.5865,1.58875,270000000.0
2009-02-26 15:31:00,1.5888,1.58935,1.58635,1.587,280600000.0
2009-02-26 15:32:00,1.5871,1.5874,1.58645,1.5867,238200000.0
2009-02-26 15:33:00,1.5867,1.5875,1.58595,1.5862,321600000.0
2009-02-26 15:34:00,1.58635,1.58635,1.5851,1.5854,328400000.0
2009-02-26 15:35:00,1.5854,1.58575,1.58505,1.5856,308200000.0
2009-02-26 15:36:00,1.5856,1.58635,1.5852,1.5856,347400000.0
2009-02-26 15:37:00,1.5857,1.5857,1.5832,1.5846,358400000.0
2009-02-26 15:38:00,1.5846,1.58475,1.5838,1.58435,249400000.0
2009-02-26 15:39:00,1.58435,1.58545,1.58415,1.5846,350200000.0
2009-02-26 15:40:00,1.58455,1.58535,1.5843,1.5849,258600000.0
2009-02-26 15:41:00,1.585,1.58545,1.5848,1.5854,243400000.0
2009-02-26 15:42:00,1.5856,1.5862,1.5856,1.5862,218400000.0
2009-02-26 15:43:00,1.5861,1.5873,1.5861,1.5873,292600000.0
2009-02-26 15:44:00,1.5873,1.58795,1.58715,1.58745,269400000.0
2009-02-26 15:45:00,1.58745,1.589,1.58725,1.5882,329200000.0
2009-02-26 15:46:00,1.5882,1.58835,1.5877,1.5882,243800000.0
2009-02-26 15:47:00,1.58795,1.58835,1.58775,1.5882,312200000.0
2009-02-26 15:48:00,1.58835,1.58835,1.5861,1.5866,308400000.0
2009-02-26 15:49:00,1.5867,1.58725,1.58645,1.5871,161800000.0
2009-02-26 15:50:00,1.5871,1.5876,1.5863,1.5868,196800000.0
2009-02-26 15:51:00,1.5867,1.587,1.586,1.58665,219400000.0
2009-02-26 15:52:00,1.58665,1.58775,1.5866,1.5874,272200000.0
2009-02-26 15:53:00,1.5875,1.58775,1.5869,1.5874,266800000.0
2009-02-26 15:54:00,1.5873,1.58775,1.5871,1.58755,172200000.0
2009-02-26 15:55:00,1.5875,1.5875,1.58665,1.5869,256000000.0
2009-02-26 15:56:00,1.587,1.58825,1.5869,1.58775,234000000.0
2009-02-26 15:57:00,1.58765,1.5881,1.5876,1.58805,155000000.0
2009-02-26 15:58:00,1.58805,1.58865,1.58805,1.58815,264800000.0
2009-02-26 15:59:00,1.58815,1.58885,1.5876,1.58775,316600000.0
2009-02-26 16:00:00,1.58795,1.5896,1.5876,1.5895,283800000.0
2009-02-26 16:01:00,1.5896,1.5898,1.58795,1.58815,287800000.0
2009-02-26 16:02:00,1.5882,1.58935,1.58795,1.58865,294400000.0
2009-02-26 16:03:00,1.58905,1.58935,1.5876,1.5876,364200000.0
2009-02-26 16:04:00,1.5877,1.588,1.58655,1.5868,246800000.0
2009-02-26 16:05:00,1.5869,1.5874,1.5865,1.58735,251400000.0
2009-02-26 16:06:00,1.5874,1.5876,1.5867,1.587,289200000.0
2009-02-26 16:07:00,1.587,1.5874,1.5868,1.5869,282200000.0
2009-02-26 16:08:00,1.58695,1.58765,1.58695,1.5876,237000000.0
2009-02-26 16:09:00,1.5876,1.58815,1.5872,1.5878,303400000.0
2009-02-26 16:10:00,1.58785,1.5885,1.5876,1.58835,321600000.0
2009-02-26 16:11:00,1.58835,1.5886,1.58805,1.5885,246000000.0
2009-02-26 16:12:00,1.58845,1.5886,1.5878,1.5884,244600000.0
2009-02-26 16:13:00,1.5884,1.5886,1.5881,1.58815,204000000.0
2009-02-26 16:14:00,1.58815,1.58825,1.5873,1.5874,265400000.0
2009-02-26 16:15:00,1.58745,1.58745,1.5868,1.58725,285000000.0
2009-02-26 16:16:00,1.5873,1.5876,1.58675,1.58715,310600000.0
2009-02-26 16:17:00,1.5871,1.5878,1.587,1.58755,300000000.0
2009-02-26 16:18:00,1.5875,1.58875,1.58735,1.5884,210400000.0
2009-02-26 16:19:00,1.58835,1.5892,1.58805,1.5889,248200000.0
2009-02-26 16:20:00,1.589,1.5898,1.5887,1.58885,312400000.0
2009-02-26 16:21:00,1.5889,1.58925,1.58835,1.58845,291800000.0
2009-02-26 16:22:00,1.58855,1.5892,1.58835,1.58915,263200000.0
2009-02-26 16:23:00,1.5893,1.59,1.5888,1.58905,252800000.0
2009-02-26 16:24:00,1.589,1.5892,1.5878,1.5885,277400000.0
2009-02-26 16:25:00,1.58845,1.5887,1.58775,1.58775,275600000.0
2009-02-26 16:26:00,1.58785,1.5881,1.58715,1.58715,296200000.0
2009-02-26 16:27:00,1.5871,1.5876,1.58705,1.58725,204800000.0
2009-02-26 16:28:00,1.5875,1.58795,1.5875,1.58795,212600000.0
2009-02-26 16:29:00,1.58805,1.58865,1.588,1.58835,170400000.0
2009-02-26 16:30:00,1.5883,1.5888,1.58815,1.58865,246600000.0
2009-02-26 16:31:00,1.58875,1.5893,1.5887,1.5888,205200000.0
2009-02-26 16:32:00,1.58895,1.58915,1.58855,1.5886,261800000.0
2009-02-26 16:33:00,1.5887,1.58895,1.5884,1.58895,248000000.0
2009-02-26 16:34:00,1.58885,1.5892,1.5886,1.5892,182400000.0
2009-02-26 16:35:00,1.58905,1.5891,1.5883,1.5885,183800000.0
2009-02-26 16:36:00,1.5884,1.58855,1.58715,1.5876,271600000.0
2009-02-26 16:37:00,1.58755,1.58755,1.58655,1.58665,311400000.0
2009-02-26 16:38:00,1.58665,1.58755,1.58645,1.5868,322000000.0
2009-02-26 16:39:00,1.5868,1.5876,1.58675,1.58725,315800000.0
2009-02-26 16:40:00,1.58725,1.58795,1.5872,1.58725,259200000.0
2009-02-26 16:41:00,1.5874,1.58765,1.58705,1.5874,287800000.0
2009-02-26 16:42:00,1.5874,1.5879,1.58735,1.58765,327600000.0
2009-02-26 16:43:00,1.5877,1.588,1.58705,1.58745,312600000.0
2009-02-26 16:44:00,1.58755,1.58805,1.587,1.58755,286400000.0
2009-02-26 16:45:00,1.58755,1.5909,1.58755,1.59025,369600000.0
2009-02-26 16:46:00,1.59025,1.59025,1.58915,1.58945,316800000.0
2009-02-26 16:47:00,1.5894,1.5899,1.589,1.5896,407200000.0
2009-02-26 16:48:00,1.5897,1.59015,1.58885,1.5899,301000000.0
2009-02-26 16:49:00,1.59,1.5905,1.5895,1.59035,269800000.0
2009-02-26 16:50:00,1.5905,1.5905,1.58935,1.58985,409000000.0
2009-02-26 16:51:00,1.5899,1.5905,1.58915,1.5905,340600000.0
2009-02-26 16:52:00,1.5905,1.5913,1.59015,1.5909,271600000.0
2009-02-26 16:53:00,1.591,1.59115,1.5901,1.59075,258400000.0
2009-02-26 16:54:00,1.59075,1.59115,1.5904,1.59085,271400000.0
2009-02-26 16:55:00,1.5909,1.591,1.59035,1.5906,241800000.0
2009-02-26 16:56:00,1.5905,1.59085,1.5904,1.5904,198800000.0
2009-02-26 16:57:00,1.59045,1.59075,1.59015,1.5904,210200000.0
2009-02-26 16:58:00,1.5905,1.59065,1.58835,1.5886,295000000.0
2009-02-26 16:59:00,1.5886,1.5889,1.5877,1.58815,258600000.0
2009-02-26 17:00:00,1.588,1.59,1.5877,1.58895,338000000.0
2009-02-26 17:01:00,1.589,1.58965,1.58895,1.58925,260600000.0
2009-02-26 17:02:00,1.5893,1.59055,1.589,1.5902,304400000.0
2009-02-26 17:03:00,1.5902,1.59145,1.59005,1.5908,371200000.0
2009-02-26 17:04:00,1.5909,1.5909,1.5902,1.59055,326200000.0
2009-02-26 17:05:00,1.59055,1.591,1.5903,1.59075,335600000.0
2009-02-26 17:06:00,1.59075,1.59075,1.5895,1.59055,251000000.0
2009-02-26 17:07:00,1.5906,1.591,1.5887,1.58895,313800000.0
2009-02-26 17:08:00,1.5888,1.5893,1.58855,1.5886,273400000.0
2009-02-26 17:09:00,1.5886,1.5888,1.58855,1.58855,207200000.0
2009-02-26 17:10:00,1.5886,1.5891,1.58855,1.58855,180500000.0
2009-02-26 17:11:00,1.58845,1.589,1.58845,1.58875,350600000.0
2009-02-26 17:12:00,1.5888,1.58905,1.58855,1.589,349800000.0
2009-02-26 17:13:00,1.58905,1.5891,1.58845,1.5886,392400000.0
2009-02-26 17:14:00,1.58865,1.5887,1.58755,1.58775,276500000.0
2009-02-26 17:15:00,1.58775,1.5879,1.5867,1.58725,336800000.0
2009-02-26 17:16:00,1.58735,1.58755,1.5867,1.58705,359000000.0
2009-02-26 17:17:00,1.58705,1.58705,1.5864,1.58645,404200000.0
2009-02-26 17:18:00,1.58655,1.58705,1.58625,1.58695,264800000.0
2009-02-26 17:19:00,1.587,1.5874,1.5867,1.58675,296800000.0
2009-02-26 17:20:00,1.58685,1.58775,1.58685,1.58705,291800000.0
2009-02-26 17:21:00,1.58705,1.58775,1.58665,1.58745,286200000.0
2009-02-26 17:22:00,1.5874,1.5886,1.5874,1.5886,255000000.0
2009-02-26 17:23:00,1.5886,1.589,1.5883,1.58835,298800000.0
2009-02-26 17:24:00,1.58845,1.58895,1.58825,1.5887,290200000.0
2009-02-26 17:25:00,1.58885,1.58905,1.5884,1.5884,239200000.0
2009-02-26 17:26:00,1.58845,1.5887,1.58805,1.5881,237000000.0
2009-02-26 17:27:00,1.5881,1.5881,1.58745,1.5878,269200000.0
2009-02-26 17:28:00,1.58775,1.58785,1.5867,1.5873,290000000.0
2009-02-26 17:29:00,1.5872,1.58765,1.5872,1.58765,173600000.0
2009-02-26 17:30:00,1.5876,1.58785,1.58715,1.58735,225200000.0
2009-02-26 17:31:00,1.58735,1.5878,1.58725,1.5878,279000000.0
2009-02-26 17:32:00,1.5878,1.58815,1.58745,1.5878,328400000.0
2009-02-26 17:33:00,1.58775,1.5881,1.58715,1.58715,331800000.0
2009-02-26 17:34:00,1.5872,1.5879,1.58685,1.5871,390200000.0
2009-02-26 17:35:00,1.5871,1.5872,1.5859,1.5861,344200000.0
2009-02-26 17:36:00,1.58605,1.5866,1.58545,1.58565,389200000.0
2009-02-26 17:37:00,1.5853,1.58535,1.5846,1.585,395600000.0
2009-02-26 17:38:00,1.58475,1.58565,1.5846,1.58535,320000000.0
2009-02-26 17:39:00,1.58535,1.58535,1.5844,1.5844,384000000.0
2009-02-26 17:40:00,1.5844,1.58465,1.58405,1.58445,370400000.0
2009-02-26 17:41:00,1.5844,1.585,1.584,1.58455,334800000.0
2009-02-26 17:42:00,1.58445,1.58485,1.58415,1.58485,291600000.0
2009-02-26 17:43:00,1.5847,1.5853,1.58415,1.5848,376800000.0
2009-02-26 17:44:00,1.5848,1.58495,1.58365,1.5841,263800000.0
2009-02-26 17:45:00,1.5842,1.58485,1.5838,1.584,297000000.0
2009-02-26 17:46:00,1.584,1.5848,1.58395,1.5843,227000000.0
2009-02-26 17:47:00,1.58375,1.5849,1.58365,1.58465,299400000.0
2009-02-26 17:48:00,1.5846,1.58485,1.5834,1.5835,242200000.0
2009-02-26 17:49:00,1.58365,1.58365,1.58245,1.58245,252600000.0
2009-02-26 17:50:00,1.58255,1.58325,1.5821,1.58305,239200000.0
2009-02-26 17:51:00,1.583,1.58325,1.58285,1.58325,314600000.0
2009-02-26 17:52:00,1.58325,1.5841,1.5828,1.58395,263600000.0
2009-02-26 17:53:00,1.58395,1.5846,1.5839,1.58435,262200000.0
2009-02-26 17:54:00,1.58445,1.58565,1.58425,1.58565,382400000.0
2009-02-26 17:55:00,1.58565,1.58605,1.5855,1.5858,230500000.0
2009-02-26 17:56:00,1.5857,1.5862,1.5853,1.5861,179800000.0
2009-02-26 17:57:00,1.58615,1.58615,1.5856,1.58585,124600000.0
2009-02-26 17:58:00,1.5859,1.586,1.5846,1.5846,241600000.0
2009-02-26 17:59:00,1.5845,1.5856,1.5843,1.585,270800000.0
2009-02-26 18:00:00,1.5851,1.58615,1.5851,1.5857,314000000.0
2009-02-26 18:01:00,1.5857,1.58665,1.5855,1.5861,238600000.0
2009-02-26 18:02:00,1.58605,1.5865,1.5857,1.5864,320800000.0
2009-02-26 18:03:00,1.5864,1.58715,1.5864,1.5865,272200000.0
2009-02-26 18:04:00,1.58645,1.58655,1.58565,1.5858,312600000.0
2009-02-26 18:05:00,1.5858,1.5869,1.58555,1.5864,352600000.0
2009-02-26 18:06:00,1.58635,1.58635,1.5859,1.58635,208400000.0
2009-02-26 18:07:00,1.5863,1.5863,1.58565,1.58585,319800000.0
2009-02-26 18:08:00,1.5858,1.58615,1.58555,1.586,261400000.0
2009-02-26 18:09:00,1.5861,1.58645,1.5858,1.58615,314600000.0
2009-02-26 18:10:00,1.5862,1.5866,1.586,1.5866,239400000.0
2009-02-26 18:11:00,1.58675,1.58715,1.5862,1.5867,308200000.0
2009-02-26 18:12:00,1.5867,1.587,1.5863,1.5863,218600000.0
2009-02-26 18:13:00,1.5865,1.58665,1.5854,1.58565,295000000.0
2009-02-26 18:14:00,1.5858,1.58625,1.5852,1.5854,230000000.0
2009-02-26 18:15:00,1.5854,1.5859,1.58535,1.58545,208800000.0
2009-02-26 18:16:00,1.58545,1.58595,1.58535,1.5857,271600000.0
2009-02-26 18:17:00,1.5856,1.58615,1.5856,1.58595,250000000.0
2009-02-26 18:18:00,1.586,1.586,1.58545,1.58545,217800000.0
2009-02-26 18:19:00,1.5855,1.5864,1.5855,1.586,313600000.0
2009-02-26 18:20:00,1.586,1.5864,1.5857,1.586,305000000.0
2009-02-26 18:21:00,1.586,1.58675,1.58585,1.58595,239300000.0
2009-02-26 18:22:00,1.58585,1.5872,1.58585,1.587,274500000.0
2009-02-26 18:23:00,1.587,1.58755,1.5865,1.5865,264400000.0
2009-02-26 18:24:00,1.5866,1.5869,1.5865,1.5866,180000000.0
2009-02-26 18:25:00,1.58665,1.58705,1.5863,1.58705,180000000.0
2009-02-26 18:26:00,1.5869,1.58805,1.58675,1.58725,250600000.0
2009-02-26 18:27:00,1.58725,1.5877,1.58685,1.5871,227400000.0
2009-02-26 18:28:00,1.58725,1.5881,1.58715,1.58785,302400000.0
2009-02-26 18:29:00,1.5878,1.5889,1.5878,1.58875,306200000.0
2009-02-26 18:30:00,1.58875,1.5894,1.5886,1.58865,231600000.0
2009-02-26 18:31:00,1.58865,1.58915,1.58845,1.58885,190200000.0
2009-02-26 18:32:00,1.58885,1.5893,1.5886,1.58895,261000000.0
2009-02-26 18:33:00,1.58905,1.5892,1.58865,1.58865,167600000.0
2009-02-26 18:34:00,1.58875,1.5894,1.5884,1.58935,160800000.0
2009-02-26 18:35:00,1.58935,1.5896,1.58905,1.58945,217200000.0
2009-02-26 18:36:00,1.5894,1.58965,1.58895,1.58905,173800000.0
2009-02-26 18:37:00,1.58905,1.5893,1.58885,1.589,154600000.0
2009-02-26 18:38:00,1.58895,1.5891,1.58815,1.5888,302000000.0
2009-02-26 18:39:00,1.5888,1.58925,1.58845,1.5886,194800000.0
2009-02-26 18:40:00,1.58865,1.5895,1.58865,1.58945,272800000.0
2009-02-26 18:41:00,1.5896,1.5896,1.588,1.58845,252600000.0
2009-02-26 18:42:00,1.5885,1.58875,1.58825,1.5884,199400000.0
2009-02-26 18:43:00,1.58865,1.58925,1.5883,1.5892,244400000.0
2009-02-26 18:44:00,1.58905,1.58935,1.5884,1.5891,323600000.0
2009-02-26 18:45:00,1.5891,1.5896,1.5888,1.5895,353000000.0
2009-02-26 18:46:00,1.58945,1.5909,1.58945,1.5901,342000000.0
2009-02-26 18:47:00,1.5902,1.591,1.59005,1.59095,197800000.0
2009-02-26 18:48:00,1.59095,1.5931,1.59085,1.59235,333400000.0
2009-02-26 18:49:00,1.59235,1.59285,1.59205,1.5922,381400000.0
2009-02-26 18:50:00,1.59235,1.59245,1.59185,1.5922,303400000.0
2009-02-26 18:51:00,1.5922,1.5923,1.5918,1.59195,183200000.0
2009-02-26 18:52:00,1.5921,1.5921,1.5904,1.5913,283400000.0
2009-02-26 18:53:00,1.5913,1.592,1.59125,1.5916,171400000.0
2009-02-26 18:54:00,1.5916,1.5919,1.59125,1.59135,178400000.0
2009-02-26 18:55:00,1.5914,1.59145,1.59095,1.59095,229000000.0
2009-02-26 18:56:00,1.59095,1.59135,1.5907,1.59075,170800000.0
2009-02-26 18:57:00,1.5907,1.59095,1.59005,1.5901,187000000.0
2009-02-26 18:58:00,1.5901,1.59075,1.59,1.5901,224000000.0
2009-02-26 18:59:00,1.5902,1.59065,1.58945,1.58975,261200000.0
2009-02-26 19:00:00,1.5897,1.58995,1.58905,1.5893,226600000.0
2009-02-26 19:01:00,1.5892,1.5895,1.5888,1.5892,219600000.0
2009-02-26 19:02:00,1.58915,1.58985,1.589,1.58985,210000000.0
2009-02-26 19:03:00,1.5899,1.59035,1.58985,1.59025,202600000.0
2009-02-26 19:04:00,1.59015,1.5907,1.5899,1.5903,212400000.0
2009-02-26 19:05:00,1.59025,1.59075,1.5901,1.59065,130800000.0
2009-02-26 19:06:00,1.5908,1.5908,1.5902,1.59045,72000000.0
2009-02-26 19:07:00,1.59045,1.59095,1.5904,1.59085,121600000.0
2009-02-26 19:08:00,1.591,1.5912,1.5906,1.59115,124000000.0
2009-02-26 19:09:00,1.59115,1.59125,1.5906,1.59075,137600000.0
2009-02-26 19:10:00,1.59075,1.59125,1.5903,1.59065,178800000.0
2009-02-26 19:11:00,1.59075,1.5908,1.59055,1.59065,116600000.0
2009-02-26 19:12:00,1.59065,1.59165,1.5906,1.59095,232400000.0
2009-02-26 19:13:00,1.591,1.591,1.59025,1.5909,147200000.0
2009-02-26 19:14:00,1.5909,1.59095,1.59005,1.59045,198400000.0
2009-02-26 19:15:00,1.59045,1.5912,1.59045,1.5911,171200000.0
2009-02-26 19:16:00,1.59105,1.5913,1.591,1.5913,79400000.0
2009-02-26 19:17:00,1.5912,1.5912,1.59005,1.59005,203000000.0
2009-02-26 19:18:00,1.5902,1.59035,1.5899,1.5902,109600000.0
2009-02-26 19:19:00,1.59025,1.59045,1.5902,1.59035,122600000.0
2009-02-26 19:20:00,1.5902,1.5902,1.5897,1.5897,127200000.0
2009-02-26 19:21:00,1.58965,1.59105,1.58965,1.5908,281600000.0
2009-02-26 19:22:00,1.5908,1.5911,1.59045,1.5911,171400000.0
2009-02-26 19:23:00,1.59105,1.59105,1.59025,1.59045,301600000.0
2009-02-26 19:24:00,1.5904,1.5908,1.59,1.59,258000000.0
2009-02-26 19:25:00,1.59005,1.5908,1.59005,1.59065,229200000.0
2009-02-26 19:26:00,1.5906,1.5908,1.59025,1.59025,162800000.0
2009-02-26 19:27:00,1.5902,1.5905,1.58995,1.5904,219200000.0
2009-02-26 19:28:00,1.5908,1.59125,1.59035,1.5911,288800000.0
2009-02-26 19:29:00,1.59115,1.59125,1.5905,1.59095,245600000.0
2009-02-26 19:30:00,1.59095,1.59095,1.59055,1.5906,232400000.0
2009-02-26 19:31:00,1.5907,1.5915,1.59035,1.5906,180600000.0
2009-02-26 19:32:00,1.59065,1.59065,1.5897,1.58985,183200000.0
2009-02-26 19:33:00,1.5898,1.59025,1.5894,1.59025,145800000.0
2009-02-26 19:34:00,1.59025,1.59095,1.5901,1.5908,179000000.0
2009-02-26 19:35:00,1.59095,1.5913,1.5907,1.5913,77600000.0
2009-02-26 19:36:00,1.59125,1.5914,1.59085,1.5914,125600000.0
2009-02-26 19:37:00,1.59135,1.5915,1.5911,1.59135,128600000.0
2009-02-26 19:38:00,1.5914,1.59145,1.59125,1.59125,81000000.0
2009-02-26 19:39:00,1.59135,1.59135,1.5908,1.5912,199000000.0
2009-02-26 19:40:00,1.59125,1.59125,1.5907,1.59095,160200000.0
2009-02-26 19:41:00,1.59095,1.59105,1.59005,1.59015,244200000.0
2009-02-26 19:42:00,1.59015,1.59015,1.5893,1.58985,265200000.0
2009-02-26 19:43:00,1.58985,1.59085,1.58985,1.59035,209800000.0
2009-02-26 19:44:00,1.5904,1.59075,1.59015,1.59055,80800000.0
2009-02-26 19:45:00,1.5903,1.5913,1.5903,1.59085,194800000.0
2009-02-26 19:46:00,1.59085,1.591,1.59055,1.5908,251200000.0
2009-02-26 19:47:00,1.5908,1.5908,1.5895,1.58965,160800000.0
2009-02-26 19:48:00,1.58955,1.59035,1.5895,1.5902,155000000.0
2009-02-26 19:49:00,1.59025,1.5904,1.5899,1.59005,166800000.0
2009-02-26 19:50:00,1.5902,1.5902,1.5898,1.5899,135200000.0
2009-02-26 19:51:00,1.5899,1.5901,1.5898,1.5898,107600000.0
2009-02-26 19:52:00,1.5898,1.5902,1.5897,1.5902,54200000.0
2009-02-26 19:53:00,1.5901,1.59025,1.5896,1.59005,219200000.0
2009-02-26 19:54:00,1.5902,1.59025,1.5897,1.59005,237000000.0
2009-02-26 19:55:00,1.5902,1.59035,1.58975,1.58975,172200000.0
2009-02-26 19:56:00,1.5897,1.59,1.5891,1.5891,177400000.0
2009-02-26 19:57:00,1.5891,1.5897,1.58895,1.5891,153600000.0
2009-02-26 19:58:00,1.5891,1.58965,1.589,1.5895,210800000.0
2009-02-26 19:59:00,1.5894,1.5902,1.5893,1.5901,195800000.0
2009-02-26 20:00:00,1.59015,1.59075,1.58985,1.5901,190200000.0
2009-02-26 20:01:00,1.59005,1.59045,1.58935,1.59045,236400000.0
2009-02-26 20:02:00,1.59045,1.5911,1.59025,1.59035,203400000.0
2009-02-26 20:03:00,1.5905,1.5909,1.58975,1.59025,203200000.0
2009-02-26 20:04:00,1.59035,1.59065,1.59025,1.59065,116800000.0
2009-02-26 20:05:00,1.5907,1.59135,1.5907,1.5913,104200000.0
2009-02-26 20:06:00,1.59125,1.59125,1.5908,1.591,211400000.0
2009-02-26 20:07:00,1.59085,1.59105,1.59075,1.59085,98000000.0
2009-02-26 20:08:00,1.59085,1.59085,1.5903,1.5906,200400000.0
2009-02-26 20:09:00,1.5906,1.5906,1.5902,1.5902,181400000.0
2009-02-26 20:10:00,1.59035,1.59125,1.59035,1.59065,410600000.0
2009-02-26 20:11:00,1.59065,1.5907,1.59025,1.5905,228000000.0
2009-02-26 20:12:00,1.59035,1.59095,1.59025,1.59065,316400000.0
2009-02-26 20:13:00,1.59065,1.5911,1.59045,1.5911,319200000.0
2009-02-26 20:14:00,1.59105,1.59105,1.59035,1.59075,233600000.0
2009-02-26 20:15:00,1.5907,1.5907,1.59005,1.5905,243000000.0
2009-02-26 20:16:00,1.5905,1.59065,1.5902,1.5905,219000000.0
2009-02-26 20:17:00,1.58995,1.58995,1.58895,1.5893,227200000.0
2009-02-26 20:18:00,1.58935,1.58965,1.58915,1.5894,162800000.0
2009-02-26 20:19:00,1.5894,1.58985,1.5893,1.58935,233400000.0
2009-02-26 20:20:00,1.58935,1.59015,1.58935,1.58955,210800000.0
2009-02-26 20:21:00,1.5896,1.5899,1.5893,1.5899,280800000.0
2009-02-26 20:22:00,1.58995,1.5901,1.5894,1.5899,213800000.0
2009-02-26 20:23:00,1.58995,1.5901,1.5896,1.58985,182800000.0
2009-02-26 20:24:00,1.58975,1.58975,1.5891,1.5891,215000000.0
2009-02-26 20:25:00,1.5891,1.5894,1.5891,1.5894,71400000.0
2009-02-26 20:26:00,1.5894,1.5897,1.5892,1.58945,123000000.0
2009-02-26 20:27:00,1.58935,1.5903,1.58925,1.59025,221800000.0
2009-02-26 20:28:00,1.5903,1.59125,1.5903,1.59075,159800000.0
2009-02-26 20:29:00,1.59065,1.59095,1.5902,1.59025,148600000.0
2009-02-26 20:30:00,1.59025,1.5911,1.5901,1.59075,232200000.0
2009-02-26 20:31:00,1.59085,1.59105,1.5901,1.59025,208000000.0
2009-02-26 20:32:00,1.59035,1.59085,1.5903,1.59085,122000000.0
2009-02-26 20:33:00,1.5909,1.5909,1.59005,1.5908,267000000.0
2009-02-26 20:34:00,1.5907,1.59125,1.5906,1.59125,195600000.0
2009-02-26 20:35:00,1.5912,1.5913,1.5909,1.591,225800000.0
2009-02-26 20:36:00,1.59115,1.5918,1.59085,1.59175,169600000.0
2009-02-26 20:37:00,1.5919,1.59225,1.59185,1.592,146600000.0
2009-02-26 20:38:00,1.59195,1.5921,1.5917,1.5918,148600000.0
2009-02-26 20:39:00,1.5919,1.59215,1.59165,1.592,281600000.0
2009-02-26 20:40:00,1.59205,1.5923,1.59115,1.5915,203400000.0
2009-02-26 20:41:00,1.5916,1.5919,1.59145,1.5919,202600000.0
2009-02-26 20:42:00,1.59195,1.59215,1.5913,1.5916,213600000.0
2009-02-26 20:43:00,1.59165,1.59175,1.59115,1.59125,141000000.0
2009-02-26 20:44:00,1.59135,1.59135,1.59075,1.59085,69200000.0
2009-02-26 20:45:00,1.59105,1.5915,1.59065,1.59115,182800000.0
2009-02-26 20:46:00,1.5912,1.5913,1.59095,1.5912,194800000.0
2009-02-26 20:47:00,1.59125,1.59165,1.5909,1.5915,200200000.0
2009-02-26 20:48:00,1.5915,1.59165,1.59075,1.59095,187600000.0
2009-02-26 20:49:00,1.5909,1.5911,1.5907,1.59095,161400000.0
2009-02-26 20:50:00,1.591,1.59115,1.5908,1.59115,45200000.0
2009-02-26 20:51:00,1.59115,1.59135,1.5909,1.59105,108000000.0
2009-02-26 20:52:00,1.5911,1.59125,1.59085,1.59085,109800000.0
2009-02-26 20:53:00,1.59085,1.5909,1.5907,1.59085,131600000.0
2009-02-26 20:54:00,1.5909,1.5909,1.5905,1.5906,77400000.0
2009-02-26 20:55:00,1.5906,1.5908,1.59035,1.5908,185000000.0
2009-02-26 20:56:00,1.5908,1.59175,1.5903,1.5914,236000000.0
2009-02-26 20:57:00,1.59145,1.5919,1.5909,1.59155,258000000.0
2009-02-26 20:58:00,1.5915,1.5921,1.5913,1.59185,142800000.0
2009-02-26 20:59:00,1.5918,1.59245,1.59165,1.59195,217200000.0
2009-02-26 21:00:00,1.59195,1.5926,1.5919,1.59215,276200000.0
2009-02-26 21:01:00,1.59225,1.5928,1.59225,1.5925,197600000.0
2009-02-26 21:02:00,1.59245,1.59245,1.5919,1.592,148400000.0
2009-02-26 21:03:00,1.592,1.59255,1.59185,1.5923,258400000.0
2009-02-26 21:04:00,1.59235,1.5924,1.5921,1.59225,148200000.0
2009-02-26 21:05:00,1.59225,1.5929,1.5922,1.5926,187500000.0
2009-02-26 21:06:00,1.5926,1.5935,1.5926,1.59305,201800000.0
2009-02-26 21:07:00,1.59305,1.59405,1.59305,1.5938,332800000.0
2009-02-26 21:08:00,1.59375,1.59395,1.59335,1.59375,129600000.0
2009-02-26 21:09:00,1.59385,1.5942,1.5936,1.5941,123600000.0
2009-02-26 21:10:00,1.5942,1.5946,1.5942,1.5945,172200000.0
2009-02-26 21:11:00,1.5946,1.59465,1.5938,1.5941,203300000.0
2009-02-26 21:12:00,1.59415,1.5943,1.5926,1.5943,221600000.0
2009-02-26 21:13:00,1.59425,1.59435,1.59305,1.5931,107600000.0
2009-02-26 21:14:00,1.59305,1.59355,1.5929,1.59305,137800000.0
2009-02-26 21:15:00,1.59295,1.59325,1.5926,1.5932,138200000.0
2009-02-26 21:16:00,1.59315,1.5933,1.59305,1.59305,112800000.0
2009-02-26 21:17:00,1.59315,1.5932,1.59285,1.59285,180600000.0
2009-02-26 21:18:00,1.59295,1.59315,1.59285,1.59305,67200000.0
2009-02-26 21:19:00,1.5929,1.5929,1.5926,1.5926,105600000.0
2009-02-26 21:20:00,1.59265,1.59345,1.59255,1.5931,183000000.0
2009-02-26 21:21:00,1.59295,1.5937,1.59275,1.59275,232000000.0
2009-02-26 21:22:00,1.59275,1.593,1.5926,1.5927,187400000.0
2009-02-26 21:23:00,1.5928,1.59295,1.59245,1.59255,182000000.0
2009-02-26 21:24:00,1.59255,1.59255,1.5921,1.5922,86800000.0
2009-02-26 21:25:00,1.5921,1.5921,1.59175,1.5918,109600000.0
2009-02-26 21:26:00,1.5918,1.5921,1.59175,1.59205,95000000.0
2009-02-26 21:27:00,1.5921,1.59225,1.5918,1.5919,85200000.0
2009-02-26 21:28:00,1.59185,1.59195,1.5916,1.5918,138200000.0
2009-02-26 21:29:00,1.5918,1.592,1.5917,1.59175,155800000.0
2009-02-26 21:30:00,1.59175,1.59275,1.59155,1.59175,315600000.0
2009-02-26 21:31:00,1.5917,1.59275,1.59165,1.5924,277600000.0
2009-02-26 21:32:00,1.5925,1.59255,1.5918,1.5918,277600000.0
2009-02-26 21:33:00,1.59185,1.5921,1.59175,1.5918,224600000.0
2009-02-26 21:34:00,1.5917,1.59175,1.59115,1.59155,289400000.0
2009-02-26 21:35:00,1.59155,1.5918,1.59115,1.59115,312400000.0
2009-02-26 21:36:00,1.59115,1.59125,1.5907,1.5912,305000000.0
2009-02-26 21:37:00,1.5914,1.59155,1.59085,1.5912,231200000.0
2009-02-26 21:38:00,1.5912,1.59135,1.591,1.5913,200400000.0
2009-02-26 21:39:00,1.59125,1.59135,1.5903,1.5905,257800000.0
2009-02-26 21:40:00,1.5906,1.5911,1.5905,1.59085,330400000.0
2009-02-26 21:41:00,1.59085,1.591,1.5906,1.59095,320000000.0
2009-02-26 21:42:00,1.59105,1.5914,1.59085,1.59085,183800000.0
2009-02-26 21:43:00,1.59085,1.591,1.5906,1.5907,184000000.0
2009-02-26 21:44:00,1.59065,1.5908,1.5904,1.59065,176200000.0
2009-02-26 21:45:00,1.5907,1.5911,1.59045,1.5907,196000000.0
2009-02-26 21:46:00,1.59075,1.591,1.5907,1.59085,170800000.0
2009-02-26 21:47:00,1.59075,1.5913,1.59065,1.5913,253800000.0
2009-02-26 21:48:00,1.5913,1.59185,1.59105,1.59115,221200000.0
2009-02-26 21:49:00,1.59115,1.59135,1.59065,1.59065,157000000.0
2009-02-26 21:50:00,1.59075,1.59125,1.59065,1.5909,255800000.0
2009-02-26 21:51:00,1.5909,1.59135,1.59085,1.5911,152200000.0
2009-02-26 21:52:00,1.5911,1.59145,1.5908,1.59145,244600000.0
2009-02-26 21:53:00,1.5914,1.5918,1.5912,1.5915,148600000.0
2009-02-26 21:54:00,1.59145,1.5917,1.5908,1.59105,316800000.0
2009-02-26 21:55:00,1.59115,1.59115,1.5907,1.591,325400000.0
2009-02-26 21:56:00,1.59095,1.5924,1.59095,1.59195,352200000.0
2009-02-26 21:57:00,1.59195,1.59285,1.59195,1.59285,286000000.0
2009-02-26 21:58:00,1.59285,1.5932,1.59145,1.59245,406200000.0
2009-02-26 21:59:00,1.5922,1.5924,1.5918,1.5923,289800000.0
2009-02-26 22:00:00,1.59225,1.59225,1.5918,1.5919,189200000.0
2009-02-26 22:01:00,1.59175,1.59255,1.5915,1.59225,290000000.0
2009-02-26 22:02:00,1.5922,1.5928,1.59215,1.5924,315400000.0
2009-02-26 22:03:00,1.5924,1.59245,1.5918,1.59185,191200000.0
2009-02-26 22:04:00,1.5919,1.5921,1.5919,1.5921,99600000.0
2009-02-26 22:05:00,1.5921,1.5921,1.59155,1.59205,175200000.0
2009-02-26 22:06:00,1.59205,1.59235,1.5919,1.5922,119000000.0
2009-02-26 22:07:00,1.5922,1.5922,1.59175,1.59195,166200000.0
2009-02-26 22:08:00,1.592,1.59205,1.5917,1.5918,172400000.0
2009-02-26 22:09:00,1.59185,1.5922,1.5917,1.5919,57000000.0
2009-02-26 22:10:00,1.5918,1.59215,1.5914,1.5916,157600000.0
2009-02-26 22:11:00,1.5915,1.592,1.59125,1.5917,236800000.0
2009-02-26 22:12:00,1.5917,1.59225,1.59135,1.59145,258400000.0
2009-02-26 22:13:00,1.5915,1.5918,1.59095,1.59125,292200000.0
2009-02-26 22:14:00,1.5912,1.59145,1.59105,1.5912,170000000.0
2009-02-26 22:15:00,1.59115,1.5917,1.59115,1.5916,225000000.0
2009-02-26 22:16:00,1.59175,1.59205,1.59145,1.5918,181000000.0
2009-02-26 22:17:00,1.5918,1.5918,1.59135,1.5914,189600000.0
2009-02-26 22:18:00,1.5914,1.59165,1.59135,1.5914,214200000.0
2009-02-26 22:19:00,1.5914,1.5914,1.5906,1.59065,111100000.0
2009-02-26 22:20:00,1.59085,1.59135,1.59035,1.5911,240200000.0
2009-02-26 22:21:00,1.5912,1.59165,1.59075,1.59165,292400000.0
2009-02-26 22:22:00,1.5915,1.59225,1.59125,1.5918,291000000.0
2009-02-26 22:23:00,1.5919,1.59215,1.5914,1.592,225400000.0
2009-02-26 22:24:00,1.59205,1.5923,1.59135,1.5919,304400000.0
2009-02-26 22:25:00,1.5919,1.59195,1.59145,1.59145,201200000.0
2009-02-26 22:26:00,1.59105,1.592,1.59105,1.5917,193600000.0
2009-02-26 22:27:00,1.59175,1.5922,1.59165,1.5917,185800000.0
2009-02-26 22:28:00,1.5917,1.5923,1.5917,1.5921,132400000.0
2009-02-26 22:29:00,1.59215,1.5922,1.5918,1.59215,187200000.0
2009-02-26 22:30:00,1.5921,1.5933,1.5921,1.5933,242600000.0
2009-02-26 22:31:00,1.59335,1.5941,1.59335,1.59375,213000000.0
2009-02-26 22:32:00,1.5939,1.5941,1.593,1.5933,286800000.0
2009-02-26 22:33:00,1.5933,1.59365,1.59305,1.59345,251200000.0
2009-02-26 22:34:00,1.5935,1.59355,1.593,1.59315,183000000.0
2009-02-26 22:35:00,1.59315,1.5932,1.5926,1.59285,177400000.0
2009-02-26 22:36:00,1.5928,1.5929,1.59215,1.5924,130600000.0
2009-02-26 22:37:00,1.5924,1.59265,1.59195,1.59245,166200000.0
2009-02-26 22:38:00,1.59255,1.59315,1.5924,1.59295,185400000.0
2009-02-26 22:39:00,1.593,1.5935,1.59265,1.5935,119000000.0
2009-02-26 22:40:00,1.59355,1.59365,1.593,1.5932,151600000.0
2009-02-26 22:41:00,1.5932,1.5934,1.59285,1.59295,141800000.0
2009-02-26 22:42:00,1.5929,1.5935,1.59285,1.59325,122000000.0
2009-02-26 22:43:00,1.5932,1.5936,1.5932,1.59345,133600000.0
2009-02-26 22:44:00,1.59345,1.59355,1.59285,1.59315,239000000.0
2009-02-26 22:45:00,1.59315,1.5937,1.593,1.59345,273200000.0
2009-02-26 22:46:00,1.59335,1.59395,1.59335,1.59355,240400000.0
2009-02-26 22:47:00,1.5935,1.59395,1.5935,1.59365,93400000.0
2009-02-26 22:48:00,1.59365,1.59385,1.59345,1.59375,263800000.0
2009-02-26 22:49:00,1.59375,1.59415,1.59345,1.5938,152400000.0
2009-02-26 22:50:00,1.59365,1.5939,1.59345,1.5937,139800000.0
2009-02-26 22:51:00,1.59375,1.5941,1.59375,1.5941,49200000.0
2009-02-26 22:52:00,1.5941,1.59435,1.5935,1.5941,124000000.0
2009-02-26 22:53:00,1.5942,1.59575,1.594,1.5956,148200000.0
2009-02-26 22:54:00,1.59555,1.5963,1.59535,1.59595,171000000.0
2009-02-26 22:55:00,1.5958,1.59665,1.59565,1.5966,206600000.0
2009-02-26 22:56:00,1.5964,1.59645,1.596,1.5962,187200000.0
2009-02-26 22:57:00,1.5962,1.5963,1.596,1.5961,165000000.0
2009-02-26 22:58:00,1.5962,1.5965,1.5961,1.5963,146000000.0
2009-02-26 22:59:00,1.59635,1.5965,1.5961,1.5962,205200000.0
2009-02-26 23:00:00,1.59615,1.59635,1.59465,1.59465,259400000.0
2009-02-26 23:01:00,1.59475,1.5954,1.5945,1.59535,106800000.0
2009-02-26 23:02:00,1.59535,1.59535,1.5949,1.5951,88000000.0
2009-02-26 23:03:00,1.59525,1.5956,1.5951,1.5951,76800000.0
2009-02-26 23:04:00,1.5952,1.59535,1.59475,1.595,157800000.0
2009-02-26 23:05:00,1.595,1.59505,1.5948,1.59485,67600000.0
2009-02-26 23:06:00,1.5949,1.5951,1.59455,1.59455,110000000.0
2009-02-26 23:07:00,1.5948,1.59485,1.5945,1.59485,105200000.0
2009-02-26 23:08:00,1.59485,1.5949,1.5943,1.5943,121200000.0
2009-02-26 23:09:00,1.59425,1.5946,1.5936,1.5941,82000000.0
2009-02-26 23:10:00,1.5942,1.5948,1.5942,1.5947,129800000.0
2009-02-26 23:11:00,1.59455,1.59455,1.5938,1.59385,83000000.0
2009-02-26 23:12:00,1.5938,1.59385,1.59365,1.5938,108400000.0
2009-02-26 23:13:00,1.5938,1.59425,1.59365,1.59425,98000000.0
2009-02-26 23:14:00,1.59425,1.59425,1.59345,1.59375,107600000.0
2009-02-26 23:15:00,1.59375,1.594,1.5933,1.59385,105000000.0
2009-02-26 23:16:00,1.59385,1.59405,1.5934,1.59405,64800000.0
2009-02-26 23:17:00,1.5941,1.5941,1.5934,1.5936,64200000.0
2009-02-26 23:18:00,1.5937,1.59405,1.5934,1.5934,200000000.0
2009-02-26 23:19:00,1.59335,1.594,1.59335,1.59355,93800000.0
2009-02-26 23:20:00,1.5937,1.5941,1.5937,1.59405,82800000.0
2009-02-26 23:21:00,1.5941,1.59415,1.5936,1.59375,70600000.0
2009-02-26 23:22:00,1.5939,1.59405,1.59365,1.59365,59400000.0
2009-02-26 23:23:00,1.59375,1.594,1.5936,1.5936,59000000.0
2009-02-26 23:24:00,1.5935,1.5935,1.5935,1.5935,26600000.0
2009-02-26 23:25:00,1.59365,1.59475,1.59365,1.59465,176800000.0
2009-02-26 23:26:00,1.59475,1.59475,1.5945,1.59455,60800000.0
2009-02-26 23:27:00,1.5946,1.59465,1.59455,1.59455,83600000.0
2009-02-26 23:28:00,1.59455,1.59455,1.59405,1.5943,118800000.0
2009-02-26 23:29:00,1.59435,1.59465,1.59315,1.59315,214400000.0
2009-02-26 23:30:00,1.59345,1.5941,1.59345,1.5941,104400000.0
2009-02-26 23:31:00,1.5941,1.595,1.59405,1.5943,174800000.0
2009-02-26 23:32:00,1.5944,1.59455,1.59395,1.5944,100400000.0
2009-02-26 23:33:00,1.59445,1.5945,1.5943,1.5944,76000000.0
2009-02-26 23:34:00,1.5944,1.5946,1.59425,1.5945,83600000.0
2009-02-26 23:35:00,1.5945,1.59485,1.5941,1.59435,116000000.0
2009-02-26 23:36:00,1.59455,1.59475,1.5942,1.59435,52000000.0
2009-02-26 23:37:00,1.5943,1.59445,1.5943,1.59445,19000000.0
2009-02-26 23:38:00,1.5946,1.5947,1.5944,1.5947,67200000.0
2009-02-26 23:39:00,1.5946,1.5947,1.59455,1.59455,26600000.0
2009-02-26 23:40:00,1.59455,1.5952,1.59445,1.59505,88200000.0
2009-02-26 23:41:00,1.59505,1.5952,1.59505,1.5952,30400000.0
2009-02-26 23:42:00,1.5952,1.5961,1.5952,1.59595,89400000.0
2009-02-26 23:43:00,1.596,1.5962,1.59595,1.5962,81800000.0
2009-02-26 23:44:00,1.59615,1.5962,1.59555,1.596,64000000.0
2009-02-26 23:45:00,1.59595,1.5961,1.5958,1.59595,78400000.0
2009-02-26 23:46:00,1.5959,1.59625,1.5957,1.59625,44400000.0
2009-02-26 23:47:00,1.59425,1.59447,1.59425,1.59437,62400000.0
2009-02-26 23:48:00,1.59635,1.5965,1.59625,1.59635,62400000.0
2009-02-26 23:49:00,1.59635,1.59675,1.5963,1.5964,98800000.0
2009-02-26 23:50:00,1.5964,1.5965,1.59585,1.5961,81600000.0
2009-02-26 23:51:00,1.596,1.596,1.5956,1.5956,90600000.0
2009-02-26 23:52:00,1.5956,1.59585,1.59505,1.59585,115600000.0
2009-02-26 23:53:00,1.5955,1.59585,1.5955,1.59565,88400000.0
2009-02-26 23:54:00,1.5958,1.59645,1.5957,1.5961,121400000.0
2009-02-26 23:55:00,1.59605,1.5964,1.5959,1.5959,58200000.0
2009-02-26 23:56:00,1.5959,1.59595,1.5959,1.59595,35000000.0
2009-02-26 23:57:00,1.59585,1.5966,1.5952,1.596,142600000.0
2009-02-26 23:58:00,1.59615,1.5967,1.5959,1.5959,95000000.0
2009-02-26 23:59:00,1.59595,1.59755,1.59595,1.59745,87000000.0
2009-02-27 00:00:00,1.59685,1.59715,1.5963,1.59655,35200000.0
2009-02-27 00:01:00,1.59665,1.59665,1.59595,1.59605,18600000.0
2009-02-27 00:02:00,1.59595,1.5962,1.59595,1.59605,29200000.0
2009-02-27 00:03:00,1.5961,1.59685,1.5958,1.5959,186200000.0
2009-02-27 00:04:00,1.5959,1.5962,1.59535,1.5958,150200000.0
2009-02-27 00:05:00,1.5956,1.596,1.59515,1.596,31200000.0
2009-02-27 00:06:00,1.59605,1.59635,1.596,1.596,15000000.0
2009-02-27 00:07:00,1.5959,1.59635,1.59565,1.5962,23600000.0
2009-02-27 00:08:00,1.59635,1.5965,1.59635,1.5965,10600000.0
2009-02-27 00:09:00,1.59655,1.5966,1.59575,1.59625,54400000.0
2009-02-27 00:10:00,1.59625,1.59635,1.596,1.596,24400000.0
2009-02-27 00:11:00,1.59605,1.5961,1.59545,1.59575,31200000.0
2009-02-27 00:12:00,1.5957,1.596,1.5954,1.596,69800000.0
2009-02-27 00:13:00,1.59605,1.59605,1.59595,1.59595,18400000.0
2009-02-27 00:14:00,1.59595,1.5965,1.59595,1.59645,51800000.0
2009-02-27 00:15:00,1.59645,1.59655,1.5956,1.5957,43800000.0
2009-02-27 00:16:00,1.5957,1.59615,1.5953,1.5956,59600000.0
2009-02-27 00:17:00,1.59515,1.59545,1.59395,1.5952,66800000.0
2009-02-27 00:18:00,1.59515,1.59515,1.59425,1.59485,67800000.0
2009-02-27 00:19:00,1.5946,1.59465,1.59415,1.5944,38000000.0
2009-02-27 00:20:00,1.5943,1.5943,1.59425,1.59425,2600000.0
2009-02-27 00:21:00,1.5944,1.5944,1.5944,1.5944,18400000.0
2009-02-27 00:22:00,1.59455,1.59465,1.59455,1.5946,11400000.0
2009-02-27 00:23:00,1.59465,1.59465,1.59455,1.59455,11400000.0
2009-02-27 00:24:00,1.5946,1.59465,1.59445,1.59455,41800000.0
2009-02-27 00:25:00,1.5943,1.59495,1.5942,1.5942,30400000.0
2009-02-27 00:26:00,1.5948,1.5956,1.5948,1.59495,52800000.0
2009-02-27 00:27:00,1.59485,1.59485,1.5942,1.59445,35200000.0
2009-02-27 00:28:00,1.59445,1.59445,1.5943,1.5944,10200000.0
2009-02-27 00:29:00,1.5943,1.59565,1.59425,1.59555,98600000.0
2009-02-27 00:30:00,1.59555,1.5958,1.5955,1.59555,70600000.0
2009-02-27 00:31:00,1.59555,1.5957,1.5952,1.59545,53600000.0
2009-02-27 00:32:00,1.59555,1.59555,1.5941,1.5943,12800000.0
2009-02-27 00:33:00,1.5943,1.59465,1.5943,1.5944,17800000.0
2009-02-27 00:34:00,1.5944,1.5944,1.59425,1.59425,4000000.0
2009-02-27 00:35:00,1.5943,1.5943,1.59425,1.59425,3400000.0
2009-02-27 00:36:00,1.5943,1.5943,1.5943,1.5943,1000000.0
2009-02-27 00:37:00,1.5942,1.5942,1.5942,1.5942,1600000.0
2009-02-27 00:38:00,1.59425,1.5945,1.59425,1.5945,10200000.0
2009-02-27 00:39:00,1.59445,1.5946,1.59435,1.5946,60200000.0
2009-02-27 00:40:00,1.5946,1.59525,1.59445,1.59465,31400000.0
2009-02-27 00:41:00,1.5946,1.5946,1.59445,1.59445,45000000.0
2009-02-27 00:42:00,1.59342,1.59395,1.59325,1.5933,3800000.0
2009-02-27 00:43:00,1.59435,1.59435,1.59435,1.59435,3800000.0
2009-02-27 00:44:00,1.59435,1.5946,1.59435,1.5946,29600000.0
2009-02-27 00:45:00,1.5946,1.5946,1.59455,1.59455,18800000.0
2009-02-27 00:46:00,1.5945,1.59455,1.59445,1.59455,18600000.0
2009-02-27 00:47:00,1.5946,1.5948,1.5946,1.59475,39400000.0
2009-02-27 00:48:00,1.5948,1.59485,1.59475,1.59485,18800000.0
2009-02-27 00:49:00,1.5948,1.59485,1.5948,1.59485,15400000.0
2009-02-27 00:50:00,1.59485,1.59485,1.5948,1.59485,13400000.0
2009-02-27 00:51:00,1.59485,1.59485,1.5948,1.59485,8600000.0
2009-02-27 00:52:00,1.595,1.59535,1.595,1.59525,38000000.0
2009-02-27 00:53:00,1.59525,1.59535,1.59525,1.59535,22400000.0
2009-02-27 00:54:00,1.5955,1.5956,1.5955,1.5955,35200000.0
2009-02-27 00:55:00,1.5956,1.59575,1.5948,1.5954,152000000.0
2009-02-27 00:56:00,1.5955,1.59565,1.5949,1.5951,83600000.0
2009-02-27 00:57:00,1.59525,1.59535,1.5951,1.5951,33200000.0
2009-02-27 00:58:00,1.5951,1.5951,1.5951,1.5951,14400000.0
2009-02-27 00:59:00,1.5951,1.5951,1.5951,1.5951,4800000.0
2009-02-27 01:00:00,1.59515,1.59515,1.5949,1.59495,33000000.0
2009-02-27 01:01:00,1.5949,1.5949,1.5949,1.5949,3800000.0
2009-02-27 01:02:00,1.59495,1.59505,1.59455,1.5947,33800000.0
2009-02-27 01:03:00,1.59475,1.59475,1.59475,1.59475,22800000.0
2009-02-27 01:04:00,1.59485,1.5949,1.59475,1.5949,15200000.0
2009-02-27 01:05:00,1.59485,1.5949,1.5945,1.59465,120600000.0
2009-02-27 01:06:00,1.5944,1.5947,1.5944,1.5945,114600000.0
2009-02-27 01:07:00,1.5946,1.59475,1.5945,1.59475,69600000.0
2009-02-27 01:08:00,1.59475,1.5956,1.59475,1.59485,68200000.0
2009-02-27 01:09:00,1.59495,1.59505,1.5946,1.59495,94600000.0
2009-02-27 01:10:00,1.595,1.5957,1.595,1.59545,58800000.0
2009-02-27 01:11:00,1.59545,1.5956,1.59545,1.5956,40200000.0
2009-02-27 01:12:00,1.59565,1.5957,1.59545,1.59545,69400000.0
2009-02-27 01:13:00,1.59555,1.5956,1.5955,1.5956,41400000.0
2009-02-27 01:14:00,1.5956,1.5956,1.5956,1.5956,12800000.0
2009-02-27 01:15:00,1.59555,1.5957,1.59555,1.5957,18800000.0
2009-02-27 01:16:00,1.5957,1.5957,1.5955,1.5956,35800000.0
2009-02-27 01:17:00,1.59565,1.5958,1.59555,1.59565,22600000.0
2009-02-27 01:18:00,1.59575,1.5958,1.59565,1.5958,22800000.0
2009-02-27 01:19:00,1.59585,1.59585,1.59585,1.59585,10800000.0
2009-02-27 01:20:00,1.5959,1.596,1.5959,1.5959,14600000.0
2009-02-27 01:21:00,1.59585,1.5959,1.5958,1.5959,20000000.0
2009-02-27 01:22:00,1.5958,1.5958,1.5957,1.5957,23800000.0
2009-02-27 01:23:00,1.59575,1.59575,1.5957,1.5957,7600000.0
2009-02-27 01:24:00,1.59565,1.59565,1.59515,1.59515,33000000.0
2009-02-27 01:25:00,1.5951,1.59525,1.59505,1.5951,60800000.0
2009-02-27 01:26:00,1.59525,1.59525,1.595,1.5951,80400000.0
2009-02-27 01:27:00,1.5951,1.5951,1.5946,1.59485,159400000.0
2009-02-27 01:28:00,1.59485,1.595,1.59465,1.59485,87800000.0
2009-02-27 01:29:00,1.59485,1.595,1.59465,1.59465,58400000.0
2009-02-27 01:30:00,1.59475,1.595,1.59475,1.595,44600000.0
2009-02-27 01:31:00,1.595,1.5951,1.595,1.59505,20600000.0
2009-02-27 01:32:00,1.595,1.595,1.5948,1.595,27600000.0
2009-02-27 01:33:00,1.59485,1.59505,1.59475,1.59485,101200000.0
2009-02-27 01:34:00,1.59485,1.59485,1.59475,1.5948,21600000.0
2009-02-27 01:35:00,1.59475,1.595,1.5946,1.595,50000000.0
2009-02-27 01:36:00,1.595,1.595,1.59375,1.5939,73000000.0
2009-02-27 01:37:00,1.5939,1.5939,1.59385,1.5939,48800000.0
2009-02-27 01:38:00,1.5939,1.5939,1.5939,1.5939,17000000.0
2009-02-27 01:39:00,1.5939,1.5939,1.5939,1.5939,36000000.0
2009-02-27 01:40:00,1.5939,1.594,1.5939,1.594,30800000.0
2009-02-27 01:41:00,1.59395,1.59405,1.59385,1.59395,48800000.0
2009-02-27 01:42:00,1.594,1.5945,1.59385,1.5939,148200000.0
2009-02-27 01:43:00,1.5939,1.5939,1.5939,1.5939,5000000.0
2009-02-27 01:44:00,1.5939,1.5939,1.5939,1.5939,15000000.0
2009-02-27 01:45:00,1.5939,1.5939,1.5939,1.5939,19000000.0
2009-02-27 01:46:00,1.5939,1.5939,1.59385,1.5939,12800000.0
2009-02-27 01:47:00,1.5938,1.5939,1.59335,1.59335,60600000.0
2009-02-27 01:48:00,1.5933,1.5935,1.5931,1.59335,180400000.0
2009-02-27 01:49:00,1.59335,1.5936,1.59325,1.5936,99400000.0
2009-02-27 01:50:00,1.5936,1.5941,1.59325,1.594,119400000.0
2009-02-27 01:51:00,1.594,1.594,1.59335,1.59335,73400000.0
2009-02-27 01:52:00,1.59335,1.59345,1.59325,1.59335,30400000.0
2009-02-27 01:53:00,1.59335,1.5936,1.5933,1.5933,44800000.0
2009-02-27 01:54:00,1.59335,1.594,1.5933,1.5937,101600000.0
2009-02-27 01:55:00,1.5939,1.5945,1.5937,1.59395,110400000.0
2009-02-27 01:56:00,1.594,1.5941,1.59335,1.59345,51600000.0
2009-02-27 01:57:00,1.5937,1.594,1.59335,1.59335,60400000.0
2009-02-27 01:58:00,1.5935,1.59385,1.59345,1.5935,44000000.0
2009-02-27 01:59:00,1.5935,1.5935,1.5935,1.5935,3000000.0
2009-02-27 02:00:00,1.5935,1.59435,1.59335,1.59425,62600000.0
2009-02-27 02:01:00,1.59425,1.5948,1.59395,1.594,85200000.0
2009-02-27 02:02:00,1.59395,1.59395,1.5934,1.5935,13400000.0
2009-02-27 02:03:00,1.5935,1.5935,1.5935,1.5935,15000000.0
2009-02-27 02:04:00,1.5935,1.5935,1.5935,1.5935,9000000.0
2009-02-27 02:05:00,1.5935,1.59355,1.59345,1.59345,61400000.0
2009-02-27 02:06:00,1.5935,1.5935,1.5935,1.5935,16000000.0
2009-02-27 02:07:00,1.5935,1.5935,1.5935,1.5935,10000000.0
2009-02-27 02:08:00,1.5935,1.5935,1.59275,1.59275,11100000.0
2009-02-27 02:09:00,1.5929,1.593,1.59285,1.5929,23000000.0
2009-02-27 02:10:00,1.5929,1.5929,1.5929,1.5929,11000000.0
2009-02-27 02:11:00,1.5929,1.593,1.59285,1.593,37000000.0
2009-02-27 02:12:00,1.593,1.593,1.59285,1.5929,39400000.0
2009-02-27 02:13:00,1.5929,1.5929,1.59285,1.5929,49400000.0
2009-02-27 02:14:00,1.5929,1.5929,1.5929,1.5929,5000000.0
2009-02-27 02:15:00,1.5929,1.5929,1.5929,1.5929,15000000.0
2009-02-27 02:16:00,1.5929,1.5929,1.5929,1.5929,11000000.0
2009-02-27 02:17:00,1.5929,1.59325,1.5929,1.59315,45800000.0
2009-02-27 02:18:00,1.5932,1.59325,1.59305,1.5931,31400000.0
2009-02-27 02:19:00,1.5931,1.59325,1.59275,1.5929,64900000.0
2009-02-27 02:20:00,1.5929,1.5929,1.59285,1.5929,15500000.0
2009-02-27 02:21:00,1.5929,1.5929,1.5914,1.5918,116300000.0
2009-02-27 02:22:00,1.59185,1.59255,1.59185,1.5925,114200000.0
2009-02-27 02:23:00,1.5925,1.5925,1.5912,1.5925,133500000.0
2009-02-27 02:24:00,1.5925,1.59265,1.5925,1.5925,109200000.0
2009-02-27 02:25:00,1.5925,1.59275,1.5925,1.5927,48800000.0
2009-02-27 02:26:00,1.59265,1.5927,1.5926,1.59265,19000000.0
2009-02-27 02:27:00,1.5927,1.5927,1.59215,1.5922,68400000.0
2009-02-27 02:28:00,1.59215,1.59265,1.59155,1.592,131800000.0
2009-02-27 02:29:00,1.5921,1.59225,1.59035,1.5911,252600000.0
2009-02-27 02:30:00,1.5911,1.5925,1.5911,1.5925,163400000.0
2009-02-27 02:31:00,1.5925,1.5928,1.5925,1.5928,126800000.0
2009-02-27 02:32:00,1.59275,1.59285,1.5925,1.5925,89200000.0
2009-02-27 02:33:00,1.5925,1.5931,1.5925,1.5931,107000000.0
2009-02-27 02:34:00,1.593,1.59375,1.59275,1.59375,151200000.0
2009-02-27 02:35:00,1.5938,1.59435,1.59315,1.594,264400000.0
2009-02-27 02:36:00,1.59405,1.5942,1.59365,1.59375,69400000.0
2009-02-27 02:37:00,1.59385,1.59385,1.59315,1.59385,163400000.0
2009-02-27 02:38:00,1.59385,1.59385,1.5935,1.5936,87400000.0
2009-02-27 02:39:00,1.59355,1.59355,1.5929,1.59355,190000000.0
2009-02-27 02:40:00,1.59355,1.5936,1.593,1.59325,123200000.0
2009-02-27 02:41:00,1.5933,1.59345,1.59325,1.59325,76000000.0
2009-02-27 02:42:00,1.59325,1.59345,1.59315,1.59325,83600000.0
2009-02-27 02:43:00,1.59325,1.59345,1.59305,1.5934,163400000.0
2009-02-27 02:44:00,1.5934,1.5934,1.59305,1.59305,114000000.0
2009-02-27 02:45:00,1.59315,1.59335,1.59305,1.5933,98800000.0
2009-02-27 02:46:00,1.59345,1.59355,1.5932,1.5932,125400000.0
2009-02-27 02:47:00,1.5933,1.59345,1.59305,1.5931,98800000.0
2009-02-27 02:48:00,1.5931,1.5931,1.5919,1.59195,159600000.0
2009-02-27 02:49:00,1.59195,1.5926,1.591,1.592,354100000.0
2009-02-27 02:50:00,1.59215,1.59255,1.5919,1.59255,161600000.0
2009-02-27 02:51:00,1.59255,1.59325,1.5918,1.59285,347400000.0
2009-02-27 02:52:00,1.59295,1.5935,1.5927,1.5929,240400000.0
2009-02-27 02:53:00,1.5928,1.5929,1.59265,1.5928,97400000.0
2009-02-27 02:54:00,1.5927,1.59365,1.5923,1.59365,276600000.0
2009-02-27 02:55:00,1.59355,1.59355,1.5919,1.59245,192600000.0
2009-02-27 02:56:00,1.59235,1.5929,1.5922,1.5923,132400000.0
2009-02-27 02:57:00,1.5924,1.5924,1.592,1.5921,52600000.0
2009-02-27 02:58:00,1.59215,1.59375,1.5917,1.5917,156000000.0
2009-02-27 02:59:00,1.59195,1.5925,1.59165,1.5921,91800000.0
2009-02-27 03:00:00,1.59225,1.59375,1.5921,1.59325,201000000.0
2009-02-27 03:01:00,1.59335,1.5944,1.59335,1.59425,164800000.0
2009-02-27 03:02:00,1.59425,1.5944,1.5938,1.5938,156200000.0
2009-02-27 03:03:00,1.5939,1.59415,1.5935,1.59365,96000000.0
2009-02-27 03:04:00,1.5937,1.5941,1.59355,1.59365,137800000.0
2009-02-27 03:05:00,1.5937,1.5939,1.5935,1.5939,73000000.0
2009-02-27 03:06:00,1.5939,1.5942,1.5939,1.5942,81400000.0
2009-02-27 03:07:00,1.59425,1.5944,1.59415,1.5942,72200000.0
2009-02-27 03:08:00,1.59425,1.5946,1.59405,1.59455,96600000.0
2009-02-27 03:09:00,1.59455,1.59455,1.5941,1.5944,76200000.0
2009-02-27 03:10:00,1.5944,1.59465,1.59415,1.5943,65200000.0
2009-02-27 03:11:00,1.5943,1.59445,1.5942,1.5943,42200000.0
2009-02-27 03:12:00,1.5942,1.59425,1.594,1.594,42000000.0
2009-02-27 03:13:00,1.59395,1.5942,1.59355,1.59415,165400000.0
2009-02-27 03:14:00,1.5942,1.5945,1.5942,1.5944,77000000.0
2009-02-27 03:15:00,1.59435,1.5945,1.59435,1.5945,62400000.0
2009-02-27 03:16:00,1.59445,1.59445,1.5937,1.59385,98800000.0
2009-02-27 03:17:00,1.5938,1.5939,1.5938,1.59385,57200000.0
2009-02-27 03:18:00,1.5938,1.59395,1.5938,1.5939,36600000.0
2009-02-27 03:19:00,1.5939,1.59415,1.59385,1.5939,67800000.0
2009-02-27 03:20:00,1.59385,1.5941,1.59355,1.5937,87200000.0
2009-02-27 03:21:00,1.5938,1.5939,1.59295,1.5936,138200000.0
2009-02-27 03:22:00,1.5936,1.5936,1.59355,1.59355,8600000.0
2009-02-27 03:23:00,1.59355,1.594,1.59355,1.59395,27600000.0
2009-02-27 03:24:00,1.59385,1.5944,1.5938,1.5944,122000000.0
2009-02-27 03:25:00,1.5944,1.59475,1.5943,1.5947,120600000.0
2009-02-27 03:26:00,1.5947,1.5947,1.59375,1.59425,128400000.0
2009-02-27 03:27:00,1.5939,1.5948,1.5939,1.5948,64400000.0
2009-02-27 03:28:00,1.59455,1.59555,1.59455,1.59545,187800000.0
2009-02-27 03:29:00,1.59535,1.5956,1.59535,1.59555,65000000.0
2009-02-27 03:30:00,1.5956,1.59595,1.5952,1.5959,80400000.0
2009-02-27 03:31:00,1.59585,1.59585,1.5955,1.59585,119000000.0
2009-02-27 03:32:00,1.5959,1.59655,1.5959,1.59655,171400000.0
2009-02-27 03:33:00,1.5966,1.59695,1.5957,1.5963,219800000.0
2009-02-27 03:34:00,1.5963,1.5965,1.5962,1.5962,133000000.0
2009-02-27 03:35:00,1.59625,1.59635,1.5957,1.5959,161200000.0
2009-02-27 03:36:00,1.59575,1.5959,1.5955,1.59555,119800000.0
2009-02-27 03:37:00,1.59555,1.5957,1.5954,1.59555,227200000.0
2009-02-27 03:38:00,1.59545,1.59595,1.5953,1.59575,129200000.0
2009-02-27 03:39:00,1.59565,1.596,1.59555,1.59575,68400000.0
2009-02-27 03:40:00,1.59575,1.596,1.59565,1.59585,95000000.0
2009-02-27 03:41:00,1.59595,1.59605,1.5954,1.5955,81600000.0
2009-02-27 03:42:00,1.5955,1.59575,1.5955,1.59555,57800000.0
2009-02-27 03:43:00,1.5956,1.59575,1.5953,1.5954,130000000.0
2009-02-27 03:44:00,1.59535,1.59555,1.59525,1.59545,38000000.0
2009-02-27 03:45:00,1.5953,1.5954,1.59505,1.5951,35000000.0
2009-02-27 03:46:00,1.59515,1.5953,1.5951,1.59525,54000000.0
2009-02-27 03:47:00,1.59525,1.5955,1.59495,1.5953,145200000.0
2009-02-27 03:48:00,1.5954,1.5954,1.5954,1.5954,15200000.0
2009-02-27 03:49:00,1.5954,1.5955,1.5954,1.5954,11400000.0
2009-02-27 03:50:00,1.5953,1.5953,1.5949,1.59505,76200000.0
2009-02-27 03:51:00,1.595,1.595,1.59475,1.59475,30400000.0
2009-02-27 03:52:00,1.59465,1.59465,1.5943,1.59435,33200000.0
2009-02-27 03:53:00,1.5944,1.5944,1.5943,1.5943,11400000.0
2009-02-27 03:54:00,1.59517,1.59527,1.59497,1.59502,26600000.0
2009-02-27 03:55:00,1.59455,1.59465,1.5944,1.5944,26600000.0
2009-02-27 03:56:00,1.59435,1.59445,1.5942,1.5942,28600000.0
2009-02-27 03:57:00,1.59415,1.59415,1.59415,1.59415,7600000.0
2009-02-27 03:58:00,1.59425,1.5946,1.59415,1.5946,51400000.0
2009-02-27 03:59:00,1.59455,1.59495,1.59455,1.59455,106800000.0
2009-02-27 04:00:00,1.59465,1.59465,1.59415,1.5943,32800000.0
2009-02-27 04:01:00,1.5943,1.5944,1.594,1.594,93800000.0
2009-02-27 04:02:00,1.5936,1.59375,1.5936,1.59365,65200000.0
2009-02-27 04:03:00,1.59375,1.5939,1.59375,1.59385,42000000.0
2009-02-27 04:04:00,1.5938,1.5942,1.5938,1.59415,94200000.0
2009-02-27 04:05:00,1.59415,1.59435,1.59415,1.59425,44200000.0
2009-02-27 04:06:00,1.59435,1.59435,1.59405,1.59415,31400000.0
2009-02-27 04:07:00,1.5941,1.5943,1.5938,1.5943,128400000.0
2009-02-27 04:08:00,1.59435,1.59455,1.59435,1.59445,54000000.0
2009-02-27 04:09:00,1.5945,1.59495,1.5945,1.5949,70400000.0
2009-02-27 04:10:00,1.59505,1.59525,1.59465,1.59505,217200000.0
2009-02-27 04:11:00,1.59515,1.5953,1.595,1.5953,105800000.0
2009-02-27 04:12:00,1.5953,1.59575,1.5953,1.5955,98800000.0
2009-02-27 04:13:00,1.5955,1.5958,1.59535,1.5958,81000000.0
2009-02-27 04:14:00,1.59575,1.5962,1.5957,1.59575,79800000.0
2009-02-27 04:15:00,1.5958,1.596,1.5956,1.5958,83600000.0
2009-02-27 04:16:00,1.5958,1.5963,1.5958,1.5963,68400000.0
2009-02-27 04:17:00,1.59625,1.59635,1.59585,1.59595,129400000.0
2009-02-27 04:18:00,1.596,1.59625,1.5958,1.5958,113000000.0
2009-02-27 04:19:00,1.5958,1.5961,1.59575,1.59575,40400000.0
2009-02-27 04:20:00,1.59535,1.59615,1.59535,1.59545,97800000.0
2009-02-27 04:21:00,1.5954,1.5954,1.59535,1.59535,19800000.0
2009-02-27 04:22:00,1.59525,1.5954,1.59525,1.59535,13000000.0
2009-02-27 04:23:00,1.5952,1.59525,1.5952,1.59525,58600000.0
2009-02-27 04:24:00,1.59515,1.5952,1.59505,1.5951,94600000.0
2009-02-27 04:25:00,1.59495,1.59525,1.5948,1.59485,102400000.0
2009-02-27 04:26:00,1.59495,1.59535,1.5949,1.59505,55200000.0
2009-02-27 04:27:00,1.59505,1.59575,1.59505,1.5955,69600000.0
2009-02-27 04:28:00,1.59545,1.59585,1.5954,1.59565,41800000.0
2009-02-27 04:29:00,1.5956,1.5959,1.59555,1.59565,72400000.0
2009-02-27 04:30:00,1.59555,1.59585,1.59555,1.5956,129600000.0
2009-02-27 04:31:00,1.5956,1.59575,1.59505,1.5957,113200000.0
2009-02-27 04:32:00,1.59585,1.59615,1.5954,1.5955,89600000.0
2009-02-27 04:33:00,1.59545,1.59565,1.59545,1.59555,65000000.0
2009-02-27 04:34:00,1.59565,1.5957,1.59535,1.59565,106400000.0
2009-02-27 04:35:00,1.59565,1.59565,1.5954,1.5954,23800000.0
2009-02-27 04:36:00,1.5953,1.5954,1.5953,1.5954,26600000.0
2009-02-27 04:37:00,1.59545,1.59555,1.59545,1.59545,19000000.0
2009-02-27 04:38:00,1.59535,1.59535,1.5951,1.5952,36200000.0
2009-02-27 04:39:00,1.595,1.59565,1.595,1.59535,74200000.0
2009-02-27 04:40:00,1.59535,1.59555,1.59535,1.5954,70200000.0
2009-02-27 04:41:00,1.59545,1.59545,1.5954,1.5954,10800000.0
2009-02-27 04:42:00,1.59545,1.5957,1.59545,1.5957,15200000.0
2009-02-27 04:43:00,1.59575,1.5961,1.5955,1.59585,110600000.0
2009-02-27 04:44:00,1.5958,1.5958,1.5958,1.5958,3800000.0
2009-02-27 04:45:00,1.59585,1.59605,1.59495,1.59515,52000000.0
2009-02-27 04:46:00,1.59515,1.5963,1.59515,1.5963,82800000.0
2009-02-27 04:47:00,1.59615,1.59635,1.59615,1.59625,61800000.0
2009-02-27 04:48:00,1.5963,1.5963,1.59555,1.59595,41800000.0
2009-02-27 04:49:00,1.596,1.596,1.596,1.596,3800000.0
2009-02-27 04:50:00,1.59595,1.596,1.5959,1.596,15200000.0
2009-02-27 04:51:00,1.59605,1.59615,1.596,1.596,30400000.0
2009-02-27 04:52:00,1.59605,1.59615,1.59495,1.59535,74600000.0
2009-02-27 04:53:00,1.5953,1.59535,1.5953,1.5953,11400000.0
2009-02-27 04:54:00,1.59535,1.5954,1.59515,1.59525,47400000.0
2009-02-27 04:55:00,1.5953,1.5953,1.59515,1.59515,16800000.0
2009-02-27 04:56:00,1.59525,1.59535,1.59515,1.5953,48800000.0
2009-02-27 04:57:00,1.59525,1.59535,1.59525,1.59535,11400000.0
2009-02-27 04:58:00,1.5953,1.5958,1.5953,1.5953,46400000.0
2009-02-27 04:59:00,1.59525,1.59525,1.5949,1.5952,48600000.0
2009-02-27 05:00:00,1.59515,1.59515,1.595,1.595,22800000.0
2009-02-27 05:01:00,1.59495,1.5953,1.59455,1.5948,85200000.0
2009-02-27 05:02:00,1.5947,1.5947,1.5947,1.5947,3800000.0
2009-02-27 05:03:00,1.5948,1.5948,1.5946,1.5946,45600000.0
2009-02-27 05:04:00,1.59465,1.59475,1.59465,1.59475,15200000.0
2009-02-27 05:05:00,1.5948,1.5948,1.5945,1.5945,51800000.0
2009-02-27 05:06:00,1.59455,1.59465,1.59455,1.59465,19000000.0
2009-02-27 05:07:00,1.5946,1.59465,1.5946,1.59465,11400000.0
2009-02-27 05:08:00,1.59475,1.59485,1.59475,1.59485,49400000.0
2009-02-27 05:09:00,1.59485,1.5949,1.59485,1.59485,26600000.0
2009-02-27 05:10:00,1.59485,1.59485,1.59475,1.59485,32000000.0
2009-02-27 05:11:00,1.59485,1.59485,1.59485,1.59485,3800000.0
2009-02-27 05:12:00,1.59465,1.59475,1.5946,1.5947,26600000.0
2009-02-27 05:13:00,1.5947,1.59475,1.59465,1.5947,22800000.0
2009-02-27 05:14:00,1.5947,1.59475,1.59465,1.59475,42600000.0
2009-02-27 05:15:00,1.59485,1.59485,1.5945,1.5946,19800000.0
2009-02-27 05:16:00,1.59455,1.59455,1.59375,1.59395,176200000.0
2009-02-27 05:17:00,1.594,1.59405,1.59375,1.5939,116800000.0
2009-02-27 05:18:00,1.59405,1.59475,1.594,1.5947,155600000.0
2009-02-27 05:19:00,1.59475,1.595,1.5945,1.595,130600000.0
2009-02-27 05:20:00,1.5949,1.595,1.59485,1.595,60800000.0
2009-02-27 05:21:00,1.595,1.5953,1.5949,1.59515,68400000.0
2009-02-27 05:22:00,1.5952,1.59535,1.5949,1.59515,76000000.0
2009-02-27 05:23:00,1.59515,1.5952,1.59495,1.59505,60800000.0
2009-02-27 05:24:00,1.59495,1.59495,1.5946,1.5948,87400000.0
2009-02-27 05:25:00,1.59495,1.5953,1.59495,1.5951,38000000.0
2009-02-27 05:26:00,1.5948,1.59495,1.5948,1.59485,38000000.0
2009-02-27 05:27:00,1.59485,1.59505,1.59485,1.59495,41800000.0
2009-02-27 05:28:00,1.595,1.595,1.5949,1.5949,19000000.0
2009-02-27 05:29:00,1.595,1.595,1.59445,1.5945,64600000.0
2009-02-27 05:30:00,1.59455,1.59455,1.59335,1.59345,166400000.0
2009-02-27 05:31:00,1.59345,1.59375,1.59335,1.5936,125400000.0
2009-02-27 05:32:00,1.59365,1.59385,1.59355,1.59365,104600000.0
2009-02-27 05:33:00,1.5936,1.5937,1.5926,1.5926,135400000.0
2009-02-27 05:34:00,1.5926,1.59295,1.59255,1.5929,149000000.0
2009-02-27 05:35:00,1.59295,1.5939,1.5929,1.59385,168400000.0
2009-02-27 05:36:00,1.59385,1.59545,1.59345,1.5954,191400000.0
2009-02-27 05:37:00,1.59525,1.5955,1.59375,1.59495,144400000.0
2009-02-27 05:38:00,1.59495,1.5957,1.59485,1.59515,90400000.0
2009-02-27 05:39:00,1.5951,1.5953,1.59455,1.5952,234800000.0
2009-02-27 05:40:00,1.59525,1.59575,1.59425,1.59525,275600000.0
2009-02-27 05:41:00,1.59525,1.59525,1.59465,1.59475,167200000.0
2009-02-27 05:42:00,1.59475,1.59555,1.5944,1.595,210600000.0
2009-02-27 05:43:00,1.595,1.5956,1.59485,1.5952,66200000.0
2009-02-27 05:44:00,1.59525,1.5953,1.59485,1.59485,59200000.0
2009-02-27 05:45:00,1.5949,1.59515,1.5947,1.5948,43400000.0
2009-02-27 05:46:00,1.5948,1.59525,1.5941,1.5951,145200000.0
2009-02-27 05:47:00,1.5951,1.5951,1.59405,1.59495,141600000.0
2009-02-27 05:48:00,1.5951,1.59555,1.5941,1.59555,143200000.0
2009-02-27 05:49:00,1.5954,1.5959,1.5948,1.5952,246200000.0
2009-02-27 05:50:00,1.59535,1.59605,1.59535,1.59575,103000000.0
2009-02-27 05:51:00,1.59565,1.59595,1.5955,1.5957,147600000.0
2009-02-27 05:52:00,1.59595,1.59595,1.5952,1.5955,79400000.0
2009-02-27 05:53:00,1.5955,1.5955,1.59515,1.5953,102000000.0
2009-02-27 05:54:00,1.5954,1.59565,1.5954,1.59565,38000000.0
2009-02-27 05:55:00,1.5957,1.596,1.5957,1.5959,64600000.0
2009-02-27 05:56:00,1.5958,1.5963,1.5958,1.59625,60800000.0
2009-02-27 05:57:00,1.5963,1.59645,1.5962,1.5962,72200000.0
2009-02-27 05:58:00,1.5961,1.5961,1.59585,1.596,117800000.0
2009-02-27 05:59:00,1.59595,1.59605,1.5959,1.5959,64600000.0
2009-02-27 06:00:00,1.59595,1.59645,1.59595,1.59645,91200000.0
2009-02-27 06:01:00,1.59635,1.5965,1.5963,1.59645,106400000.0
2009-02-27 06:02:00,1.59645,1.5968,1.59645,1.59675,64600000.0
2009-02-27 06:03:00,1.59675,1.59675,1.5964,1.59665,157800000.0
2009-02-27 06:04:00,1.59675,1.5971,1.59665,1.59675,205000000.0
2009-02-27 06:05:00,1.5965,1.59655,1.59645,1.59645,69800000.0
2009-02-27 06:06:00,1.5965,1.59665,1.5961,1.59615,106000000.0
2009-02-27 06:07:00,1.5962,1.5962,1.5959,1.5959,58800000.0
2009-02-27 06:08:00,1.59535,1.5959,1.5948,1.5948,134400000.0
2009-02-27 06:09:00,1.59485,1.5953,1.5944,1.59495,195800000.0
2009-02-27 06:10:00,1.59485,1.59485,1.5946,1.5948,161600000.0
2009-02-27 06:11:00,1.59485,1.5953,1.59475,1.5953,118600000.0
2009-02-27 06:12:00,1.5955,1.5955,1.5941,1.5941,34800000.0
2009-02-27 06:13:00,1.5943,1.59445,1.5942,1.59425,22400000.0
2009-02-27 06:14:00,1.5942,1.59555,1.5942,1.59555,95000000.0
2009-02-27 06:15:00,1.5955,1.59565,1.5942,1.59425,102800000.0
2009-02-27 06:16:00,1.5942,1.59445,1.5936,1.5941,30000000.0
2009-02-27 06:17:00,1.59435,1.59595,1.59435,1.59575,85200000.0
2009-02-27 06:18:00,1.59585,1.59585,1.5952,1.5955,140200000.0
2009-02-27 06:19:00,1.5955,1.5958,1.59535,1.59545,107400000.0
2009-02-27 06:20:00,1.59545,1.5955,1.5954,1.5955,36800000.0
2009-02-27 06:21:00,1.59565,1.59615,1.59545,1.596,127000000.0
2009-02-27 06:22:00,1.59595,1.5965,1.5958,1.59635,95400000.0
2009-02-27 06:23:00,1.5963,1.5963,1.5951,1.5957,85600000.0
2009-02-27 06:24:00,1.5956,1.59575,1.5952,1.5955,109600000.0
2009-02-27 06:25:00,1.5955,1.59595,1.5955,1.5956,143600000.0
2009-02-27 06:26:00,1.5957,1.59585,1.5956,1.59575,104800000.0
2009-02-27 06:27:00,1.59585,1.59595,1.5956,1.59565,71000000.0
2009-02-27 06:28:00,1.5956,1.5962,1.5956,1.59615,135200000.0
2009-02-27 06:29:00,1.59615,1.5969,1.5958,1.5968,250600000.0
2009-02-27 06:30:00,1.5968,1.5975,1.5964,1.5974,120800000.0
2009-02-27 06:31:00,1.5975,1.59755,1.59675,1.5968,242800000.0
2009-02-27 06:32:00,1.59685,1.59735,1.59665,1.59695,175000000.0
2009-02-27 06:33:00,1.5969,1.5975,1.59685,1.59695,102000000.0
2009-02-27 06:34:00,1.5969,1.59765,1.5968,1.5975,182800000.0
2009-02-27 06:35:00,1.5976,1.5992,1.5976,1.59865,223200000.0
2009-02-27 06:36:00,1.59885,1.59885,1.597,1.59755,111400000.0
2009-02-27 06:37:00,1.59745,1.5987,1.59745,1.59785,85600000.0
2009-02-27 06:38:00,1.59785,1.5982,1.5972,1.5972,142400000.0
2009-02-27 06:39:00,1.59725,1.5973,1.5969,1.5969,102000000.0
2009-02-27 06:40:00,1.59695,1.597,1.5968,1.5968,55200000.0
2009-02-27 06:41:00,1.5968,1.5968,1.5965,1.5965,66600000.0
2009-02-27 06:42:00,1.5965,1.59675,1.5964,1.59645,71200000.0
2009-02-27 06:43:00,1.5965,1.59685,1.59645,1.5965,45800000.0
2009-02-27 06:44:00,1.59675,1.59685,1.59635,1.59635,67400000.0
2009-02-27 06:45:00,1.59635,1.59655,1.5962,1.59635,90400000.0
2009-02-27 06:46:00,1.5963,1.5963,1.5961,1.5961,66600000.0
2009-02-27 06:47:00,1.59605,1.5962,1.59605,1.59605,36800000.0
2009-02-27 06:48:00,1.596,1.596,1.59565,1.59565,41600000.0
2009-02-27 06:49:00,1.59555,1.5973,1.59545,1.59725,186400000.0
2009-02-27 06:50:00,1.59725,1.59735,1.5961,1.5963,116200000.0
2009-02-27 06:51:00,1.59625,1.59665,1.5961,1.5963,85400000.0
2009-02-27 06:52:00,1.5965,1.59655,1.596,1.5962,164000000.0
2009-02-27 06:53:00,1.59625,1.597,1.59615,1.59655,146000000.0
2009-02-27 06:54:00,1.5967,1.59675,1.59635,1.5966,106600000.0
2009-02-27 06:55:00,1.5967,1.59695,1.59635,1.5966,136400000.0
2009-02-27 06:56:00,1.5966,1.5968,1.5966,1.5967,68200000.0
2009-02-27 06:57:00,1.5967,1.59695,1.5967,1.59685,56400000.0
2009-02-27 06:58:00,1.59685,1.59695,1.59685,1.59685,34200000.0
2009-02-27 06:59:00,1.5967,1.59685,1.5967,1.5967,23000000.0
2009-02-27 07:00:00,1.5967,1.5969,1.59635,1.5969,92600000.0
2009-02-27 07:01:00,1.59685,1.5972,1.59635,1.5965,62400000.0
2009-02-27 07:02:00,1.597,1.59735,1.59645,1.59665,46000000.0
2009-02-27 07:03:00,1.59665,1.59685,1.5966,1.59675,64400000.0
2009-02-27 07:04:00,1.59675,1.597,1.59675,1.59685,76800000.0
2009-02-27 07:05:00,1.59685,1.59695,1.5968,1.59695,114800000.0
2009-02-27 07:06:00,1.5971,1.5974,1.5971,1.5972,122000000.0
2009-02-27 07:07:00,1.5972,1.59735,1.5971,1.59735,122600000.0
2009-02-27 07:08:00,1.59725,1.5974,1.5972,1.5973,27800000.0
2009-02-27 07:09:00,1.5973,1.5976,1.59555,1.5958,136200000.0
2009-02-27 07:10:00,1.5958,1.59655,1.5957,1.59655,116000000.0
2009-02-27 07:11:00,1.5965,1.597,1.59635,1.59655,169200000.0
2009-02-27 07:12:00,1.5966,1.597,1.5963,1.5964,187400000.0
2009-02-27 07:13:00,1.59645,1.5966,1.5961,1.59615,100600000.0
2009-02-27 07:14:00,1.5961,1.59615,1.59535,1.5954,146800000.0
2009-02-27 07:15:00,1.5955,1.5957,1.5952,1.59565,127800000.0
2009-02-27 07:16:00,1.5957,1.596,1.59545,1.5959,160000000.0
2009-02-27 07:17:00,1.59585,1.5959,1.5953,1.5955,127800000.0
2009-02-27 07:18:00,1.5955,1.5955,1.5955,1.5955,15200000.0
2009-02-27 07:19:00,1.59555,1.5956,1.59555,1.59555,26600000.0
2009-02-27 07:20:00,1.5957,1.59615,1.5956,1.59605,45600000.0
2009-02-27 07:21:00,1.59615,1.59615,1.59605,1.59605,7600000.0
2009-02-27 07:22:00,1.596,1.5963,1.596,1.596,54800000.0
2009-02-27 07:23:00,1.5962,1.5962,1.5961,1.5962,11400000.0
2009-02-27 07:24:00,1.5961,1.59625,1.59595,1.59595,44400000.0
2009-02-27 07:25:00,1.596,1.59605,1.59535,1.59565,79200000.0
2009-02-27 07:26:00,1.59565,1.59635,1.59565,1.5962,108600000.0
2009-02-27 07:27:00,1.59615,1.59625,1.59615,1.5962,15200000.0
2009-02-27 07:28:00,1.59625,1.59635,1.59615,1.59615,54400000.0
2009-02-27 07:29:00,1.5961,1.59685,1.5961,1.5966,165400000.0
2009-02-27 07:30:00,1.5965,1.59655,1.5959,1.596,154800000.0
2009-02-27 07:31:00,1.5961,1.5962,1.59595,1.59605,137800000.0
2009-02-27 07:32:00,1.59615,1.59615,1.5961,1.5961,15200000.0
2009-02-27 07:33:00,1.59605,1.5961,1.5957,1.596,108200000.0
2009-02-27 07:34:00,1.596,1.5964,1.59595,1.59635,107000000.0
2009-02-27 07:35:00,1.59625,1.59635,1.59615,1.59615,22800000.0
2009-02-27 07:36:00,1.59605,1.5961,1.5957,1.59575,136800000.0
2009-02-27 07:37:00,1.5958,1.5958,1.59555,1.59555,60800000.0
2009-02-27 07:38:00,1.5955,1.5955,1.5951,1.59535,106400000.0
2009-02-27 07:39:00,1.5953,1.5955,1.5952,1.59545,102600000.0
2009-02-27 07:40:00,1.5955,1.5957,1.5955,1.5957,102600000.0
2009-02-27 07:41:00,1.59575,1.59595,1.5954,1.5954,104800000.0
2009-02-27 07:42:00,1.5955,1.59555,1.59525,1.5953,133000000.0
2009-02-27 07:43:00,1.5953,1.5955,1.5951,1.5952,141400000.0
2009-02-27 07:44:00,1.59515,1.5952,1.5949,1.5951,115600000.0
2009-02-27 07:45:00,1.59505,1.59525,1.59505,1.59525,26600000.0
2009-02-27 07:46:00,1.5952,1.5954,1.59475,1.59475,140600000.0
2009-02-27 07:47:00,1.59475,1.595,1.59475,1.595,83800000.0
2009-02-27 07:48:00,1.59505,1.5952,1.59505,1.5951,19200000.0
2009-02-27 07:49:00,1.59505,1.59505,1.59405,1.5945,81400000.0
2009-02-27 07:50:00,1.59445,1.5949,1.59445,1.59485,145800000.0
2009-02-27 07:51:00,1.5949,1.59575,1.5949,1.5951,210400000.0
2009-02-27 07:52:00,1.5951,1.5967,1.5951,1.5955,178800000.0
2009-02-27 07:53:00,1.59555,1.59675,1.59535,1.5962,143600000.0
2009-02-27 07:54:00,1.5962,1.59675,1.59505,1.5964,155000000.0
2009-02-27 07:55:00,1.59665,1.59665,1.5949,1.5964,73000000.0
2009-02-27 07:56:00,1.5964,1.59695,1.5957,1.59695,60600000.0
2009-02-27 07:57:00,1.59705,1.5981,1.59695,1.5981,154000000.0
2009-02-27 07:58:00,1.5982,1.5982,1.59605,1.5978,154400000.0
2009-02-27 07:59:00,1.598,1.598,1.5963,1.597,142600000.0
2009-02-27 08:00:00,1.59705,1.59765,1.59705,1.59765,129200000.0
2009-02-27 08:01:00,1.5976,1.59785,1.5974,1.59785,127400000.0
2009-02-27 08:02:00,1.59775,1.5982,1.59695,1.5979,154400000.0
2009-02-27 08:03:00,1.598,1.5982,1.59735,1.59735,137200000.0
2009-02-27 08:04:00,1.5973,1.5975,1.59725,1.5973,74200000.0
2009-02-27 08:05:00,1.59725,1.5975,1.5972,1.5973,95000000.0
2009-02-27 08:06:00,1.59745,1.59745,1.5972,1.5972,41800000.0
2009-02-27 08:07:00,1.5972,1.59735,1.5968,1.59695,158800000.0
2009-02-27 08:08:00,1.5969,1.5971,1.5958,1.59615,202600000.0
2009-02-27 08:09:00,1.59615,1.5962,1.59555,1.59555,79800000.0
2009-02-27 08:10:00,1.5957,1.5959,1.59555,1.59555,119200000.0
2009-02-27 08:11:00,1.5956,1.5956,1.59475,1.59495,134200000.0
2009-02-27 08:12:00,1.59495,1.5959,1.5948,1.59575,284800000.0
2009-02-27 08:13:00,1.59575,1.5959,1.5952,1.59555,168000000.0
2009-02-27 08:14:00,1.5956,1.59715,1.5956,1.5968,105200000.0
2009-02-27 08:15:00,1.5967,1.5968,1.59655,1.5967,108000000.0
2009-02-27 08:16:00,1.59665,1.59675,1.5951,1.5951,121200000.0
2009-02-27 08:17:00,1.5953,1.597,1.5953,1.5969,78000000.0
2009-02-27 08:18:00,1.597,1.5975,1.597,1.59725,63200000.0
2009-02-27 08:19:00,1.5974,1.5976,1.59595,1.59655,142200000.0
2009-02-27 08:20:00,1.59665,1.5969,1.5961,1.59615,111400000.0
2009-02-27 08:21:00,1.5961,1.59765,1.5961,1.59725,154400000.0
2009-02-27 08:22:00,1.5973,1.5974,1.5956,1.5973,129200000.0
2009-02-27 08:23:00,1.59725,1.5976,1.5958,1.5972,215600000.0
2009-02-27 08:24:00,1.59725,1.5975,1.5968,1.5974,151600000.0
2009-02-27 08:25:00,1.5974,1.59745,1.596,1.5973,73600000.0
2009-02-27 08:26:00,1.5973,1.5975,1.59635,1.5974,48800000.0
2009-02-27 08:27:00,1.59755,1.598,1.59755,1.5979,47200000.0
2009-02-27 08:28:00,1.5979,1.5979,1.59765,1.59765,54600000.0
2009-02-27 08:29:00,1.59805,1.5983,1.59765,1.59815,156800000.0
2009-02-27 08:30:00,1.59815,1.5982,1.59715,1.5979,175200000.0
2009-02-27 08:31:00,1.5979,1.5979,1.5965,1.59775,91600000.0
2009-02-27 08:32:00,1.59775,1.5978,1.5961,1.59745,151600000.0
2009-02-27 08:33:00,1.59735,1.59785,1.5973,1.59785,80400000.0
2009-02-27 08:34:00,1.5978,1.5978,1.59565,1.59565,197600000.0
2009-02-27 08:35:00,1.59575,1.5965,1.5957,1.59595,66600000.0
2009-02-27 08:36:00,1.59595,1.59595,1.5957,1.5957,54000000.0
2009-02-27 08:37:00,1.5957,1.5967,1.59555,1.5957,78800000.0
2009-02-27 08:38:00,1.59565,1.59575,1.59565,1.59575,29000000.0
2009-02-27 08:39:00,1.5958,1.59585,1.59565,1.59565,48800000.0
2009-02-27 08:40:00,1.59565,1.59635,1.5956,1.59635,87000000.0
2009-02-27 08:41:00,1.59635,1.5973,1.5957,1.59705,111000000.0
2009-02-27 08:42:00,1.59705,1.5978,1.59685,1.5978,123000000.0
2009-02-27 08:43:00,1.59785,1.59785,1.59585,1.59595,80400000.0
2009-02-27 08:44:00,1.596,1.5967,1.596,1.59655,68600000.0
2009-02-27 08:45:00,1.59645,1.59645,1.5961,1.5962,82200000.0
2009-02-27 08:46:00,1.5962,1.5963,1.5962,1.5963,24400000.0
2009-02-27 08:47:00,1.59635,1.59635,1.5958,1.59585,100400000.0
2009-02-27 08:48:00,1.59595,1.5961,1.5958,1.5961,55800000.0
2009-02-27 08:49:00,1.59605,1.597,1.59605,1.59695,43200000.0
2009-02-27 08:50:00,1.59675,1.59675,1.59645,1.59645,65400000.0
2009-02-27 08:51:00,1.5964,1.59645,1.5959,1.5964,148400000.0
2009-02-27 08:52:00,1.5964,1.5965,1.59595,1.59615,171200000.0
2009-02-27 08:53:00,1.5961,1.5962,1.5956,1.5961,159600000.0
2009-02-27 08:54:00,1.5961,1.59625,1.59575,1.59595,257000000.0
2009-02-27 08:55:00,1.59595,1.59595,1.59545,1.59545,67600000.0
2009-02-27 08:56:00,1.59545,1.59545,1.5946,1.5949,245800000.0
2009-02-27 08:57:00,1.5948,1.5949,1.59445,1.59485,99800000.0
2009-02-27 08:58:00,1.5949,1.595,1.59475,1.5948,93000000.0
2009-02-27 08:59:00,1.59485,1.5954,1.59485,1.59525,115400000.0
2009-02-27 09:00:00,1.59525,1.5954,1.59455,1.59495,301200000.0
2009-02-27 09:01:00,1.59495,1.59495,1.59395,1.5943,239800000.0
2009-02-27 09:02:00,1.59435,1.59525,1.5931,1.59475,148000000.0
2009-02-27 09:03:00,1.5948,1.5948,1.59365,1.59425,113400000.0
2009-02-27 09:04:00,1.59425,1.59435,1.594,1.5942,82600000.0
2009-02-27 09:05:00,1.5942,1.5951,1.5941,1.5949,114800000.0
2009-02-27 09:06:00,1.59485,1.59525,1.59385,1.59385,153000000.0
2009-02-27 09:07:00,1.59395,1.5943,1.5937,1.59395,169200000.0
2009-02-27 09:08:00,1.5938,1.5957,1.5938,1.5948,307600000.0
2009-02-27 09:09:00,1.5951,1.59605,1.5951,1.59595,247800000.0
2009-02-27 09:10:00,1.59595,1.59705,1.59565,1.5965,259600000.0
2009-02-27 09:11:00,1.5966,1.59685,1.5961,1.5963,161200000.0
2009-02-27 09:12:00,1.5963,1.59655,1.59615,1.59625,231400000.0
2009-02-27 09:13:00,1.5962,1.59665,1.59535,1.59535,290200000.0
2009-02-27 09:14:00,1.59545,1.5956,1.5951,1.5956,148800000.0
2009-02-27 09:15:00,1.59555,1.596,1.5953,1.596,149400000.0
2009-02-27 09:16:00,1.59595,1.5961,1.59525,1.59525,66000000.0
2009-02-27 09:17:00,1.5952,1.59655,1.59515,1.59625,172000000.0
2009-02-27 09:18:00,1.59625,1.59655,1.59595,1.5962,118600000.0
2009-02-27 09:19:00,1.5962,1.59685,1.5955,1.59555,158800000.0
2009-02-27 09:20:00,1.59555,1.59695,1.5953,1.5965,51600000.0
2009-02-27 09:21:00,1.59645,1.5965,1.5951,1.5953,108200000.0
2009-02-27 09:22:00,1.59535,1.5954,1.5947,1.5951,77800000.0
2009-02-27 09:23:00,1.5951,1.5951,1.5946,1.59485,79400000.0
2009-02-27 09:24:00,1.595,1.595,1.59315,1.59355,164600000.0
2009-02-27 09:25:00,1.5936,1.5936,1.5929,1.5929,102400000.0
2009-02-27 09:26:00,1.5929,1.59335,1.59215,1.5931,142600000.0
2009-02-27 09:27:00,1.59315,1.5941,1.5931,1.5936,110400000.0
2009-02-27 09:28:00,1.59365,1.594,1.59325,1.5935,105600000.0
2009-02-27 09:29:00,1.59345,1.5937,1.5931,1.5936,73600000.0
2009-02-27 09:30:00,1.5935,1.5935,1.5929,1.5931,89600000.0
2009-02-27 09:31:00,1.59305,1.5935,1.593,1.593,173000000.0
2009-02-27 09:32:00,1.59305,1.59425,1.5929,1.59425,344000000.0
2009-02-27 09:33:00,1.59435,1.59565,1.5943,1.59535,230200000.0
2009-02-27 09:34:00,1.5953,1.5953,1.59465,1.59485,150200000.0
2009-02-27 09:35:00,1.5949,1.59565,1.59485,1.59555,211200000.0
2009-02-27 09:36:00,1.5955,1.59635,1.5953,1.59635,247000000.0
2009-02-27 09:37:00,1.59635,1.5964,1.5938,1.59405,241200000.0
2009-02-27 09:38:00,1.59405,1.5962,1.5926,1.59535,343000000.0
2009-02-27 09:39:00,1.5954,1.5954,1.5952,1.5952,74200000.0
2009-02-27 09:40:00,1.59525,1.5954,1.595,1.5951,162800000.0
2009-02-27 09:41:00,1.59505,1.5951,1.5949,1.59505,138600000.0
2009-02-27 09:42:00,1.59505,1.59545,1.59495,1.59545,139400000.0
2009-02-27 09:43:00,1.59545,1.59545,1.59495,1.595,116800000.0
2009-02-27 09:44:00,1.595,1.59525,1.5949,1.5952,89400000.0
2009-02-27 09:45:00,1.5952,1.59625,1.5951,1.59605,273000000.0
2009-02-27 09:46:00,1.596,1.5966,1.5958,1.5964,187200000.0
2009-02-27 09:47:00,1.5964,1.5964,1.59605,1.59615,141000000.0
2009-02-27 09:48:00,1.59615,1.59655,1.59565,1.59615,142000000.0
2009-02-27 09:49:00,1.59615,1.59665,1.59615,1.5964,101600000.0
2009-02-27 09:50:00,1.5964,1.59655,1.59585,1.59595,92600000.0
2009-02-27 09:51:00,1.59595,1.59605,1.59515,1.59515,274200000.0
2009-02-27 09:52:00,1.59515,1.59545,1.5944,1.5944,230800000.0
2009-02-27 09:53:00,1.5944,1.5955,1.5944,1.5955,178200000.0
2009-02-27 09:54:00,1.59555,1.59555,1.59465,1.59495,153400000.0
2009-02-27 09:55:00,1.59495,1.595,1.594,1.5942,203200000.0
2009-02-27 09:56:00,1.5942,1.5954,1.5942,1.5954,166000000.0
2009-02-27 09:57:00,1.5954,1.5954,1.59395,1.59395,147400000.0
2009-02-27 09:58:00,1.59405,1.5944,1.5933,1.5943,140400000.0
2009-02-27 09:59:00,1.5943,1.59455,1.59405,1.59405,130400000.0
2009-02-27 10:00:00,1.59405,1.59405,1.59375,1.5938,101800000.0
2009-02-27 10:01:00,1.59375,1.59415,1.5935,1.5939,130800000.0
2009-02-27 10:02:00,1.59375,1.59415,1.5921,1.5921,138200000.0
2009-02-27 10:03:00,1.59215,1.59305,1.5921,1.59305,157200000.0
2009-02-27 10:04:00,1.5929,1.59305,1.59015,1.59075,174800000.0
2009-02-27 10:05:00,1.59075,1.5913,1.5903,1.5904,320000000.0
2009-02-27 10:06:00,1.5904,1.5924,1.59025,1.5924,214400000.0
2009-02-27 10:07:00,1.5924,1.59255,1.59065,1.59125,166200000.0
2009-02-27 10:08:00,1.5913,1.5916,1.59,1.591,209000000.0
2009-02-27 10:09:00,1.591,1.5916,1.591,1.5911,237000000.0
2009-02-27 10:10:00,1.5911,1.5916,1.59075,1.5913,274200000.0
2009-02-27 10:11:00,1.59145,1.59205,1.5912,1.59205,199600000.0
2009-02-27 10:12:00,1.59195,1.59215,1.59135,1.59135,139400000.0
2009-02-27 10:13:00,1.59135,1.5914,1.58935,1.58945,352200000.0
2009-02-27 10:14:00,1.5894,1.5907,1.58905,1.5905,282600000.0
2009-02-27 10:15:00,1.5905,1.5913,1.5903,1.59095,267600000.0
2009-02-27 10:16:00,1.59095,1.59175,1.59065,1.5909,363000000.0
2009-02-27 10:17:00,1.5909,1.591,1.58925,1.58935,328000000.0
2009-02-27 10:18:00,1.58935,1.5894,1.58715,1.5882,329800000.0
2009-02-27 10:19:00,1.5882,1.58895,1.58765,1.58895,415800000.0
2009-02-27 10:20:00,1.5891,1.59005,1.5885,1.59005,274200000.0
2009-02-27 10:21:00,1.59005,1.5904,1.58925,1.5899,200800000.0
2009-02-27 10:22:00,1.5899,1.5907,1.58975,1.5905,205800000.0
2009-02-27 10:23:00,1.5905,1.59135,1.58915,1.58915,198200000.0
2009-02-27 10:24:00,1.5892,1.59,1.58875,1.5892,164200000.0
2009-02-27 10:25:00,1.5892,1.58925,1.5877,1.5882,207000000.0
2009-02-27 10:26:00,1.5881,1.59005,1.58805,1.58995,186200000.0
2009-02-27 10:27:00,1.5898,1.5901,1.58895,1.5901,246600000.0
2009-02-27 10:28:00,1.5901,1.5907,1.5899,1.5907,228000000.0
2009-02-27 10:29:00,1.5907,1.5908,1.5903,1.5908,219800000.0
2009-02-27 10:30:00,1.59095,1.59095,1.5899,1.59065,180000000.0
2009-02-27 10:31:00,1.59065,1.5914,1.58975,1.59015,420000000.0
2009-02-27 10:32:00,1.5901,1.59085,1.58935,1.59015,318400000.0
2009-02-27 10:33:00,1.59015,1.591,1.5898,1.59055,203400000.0
2009-02-27 10:34:00,1.59065,1.59135,1.59055,1.591,120000000.0
2009-02-27 10:35:00,1.59095,1.5912,1.59015,1.5904,229400000.0
2009-02-27 10:36:00,1.5903,1.5913,1.59015,1.59115,189200000.0
2009-02-27 10:37:00,1.59115,1.59115,1.58995,1.58995,208000000.0
2009-02-27 10:38:00,1.5899,1.5904,1.58875,1.5893,250200000.0
2009-02-27 10:39:00,1.58915,1.59005,1.58895,1.58915,167400000.0
2009-02-27 10:40:00,1.58915,1.5898,1.58905,1.58905,109000000.0
2009-02-27 10:41:00,1.58915,1.58945,1.58865,1.58945,236400000.0
2009-02-27 10:42:00,1.58945,1.5898,1.58935,1.5894,207200000.0
2009-02-27 10:43:00,1.58945,1.5897,1.589,1.58925,353200000.0
2009-02-27 10:44:00,1.58925,1.5894,1.58885,1.5891,165400000.0
2009-02-27 10:45:00,1.58915,1.58915,1.5886,1.5889,204000000.0
2009-02-27 10:46:00,1.58875,1.5891,1.5879,1.58865,209600000.0
2009-02-27 10:47:00,1.5887,1.58945,1.5886,1.58945,264400000.0
2009-02-27 10:48:00,1.58935,1.59025,1.5893,1.5895,323200000.0
2009-02-27 10:49:00,1.5895,1.59065,1.58945,1.58985,280800000.0
2009-02-27 10:50:00,1.5899,1.59,1.5896,1.59,250800000.0
2009-02-27 10:51:00,1.59,1.5905,1.58995,1.5903,143600000.0
2009-02-27 10:52:00,1.5902,1.5905,1.58965,1.5905,313000000.0
2009-02-27 10:53:00,1.5905,1.59065,1.58955,1.58995,233600000.0
2009-02-27 10:54:00,1.58955,1.5906,1.58955,1.5904,194400000.0
2009-02-27 10:55:00,1.59045,1.59085,1.59015,1.5906,353200000.0
2009-02-27 10:56:00,1.5906,1.59125,1.5905,1.59115,319000000.0
2009-02-27 10:57:00,1.59115,1.59215,1.5911,1.5915,234400000.0
2009-02-27 10:58:00,1.5916,1.59205,1.5913,1.5917,228800000.0
2009-02-27 10:59:00,1.5917,1.5934,1.5917,1.593,234400000.0
2009-02-27 11:00:00,1.593,1.593,1.5919,1.5921,330600000.0
2009-02-27 11:01:00,1.59205,1.5921,1.5911,1.5917,346400000.0
2009-02-27 11:02:00,1.59165,1.5918,1.5913,1.59165,286000000.0
2009-02-27 11:03:00,1.59165,1.5919,1.59165,1.59175,146200000.0
2009-02-27 11:04:00,1.59175,1.59245,1.59175,1.5922,158200000.0
2009-02-27 11:05:00,1.5922,1.5924,1.59185,1.5919,215400000.0
2009-02-27 11:06:00,1.5919,1.5919,1.59085,1.59115,266200000.0
2009-02-27 11:07:00,1.59115,1.59115,1.5902,1.59055,226600000.0
2009-02-27 11:08:00,1.59055,1.59055,1.58955,1.5903,332200000.0
2009-02-27 11:09:00,1.5903,1.59105,1.59005,1.59105,396200000.0
2009-02-27 11:10:00,1.5909,1.5914,1.5906,1.59085,322600000.0
2009-02-27 11:11:00,1.5909,1.5909,1.5899,1.59065,380800000.0
2009-02-27 11:12:00,1.59055,1.5909,1.59015,1.59045,320800000.0
2009-02-27 11:13:00,1.59055,1.5909,1.5897,1.59015,294800000.0
2009-02-27 11:14:00,1.59025,1.5925,1.59025,1.5923,343400000.0
2009-02-27 11:15:00,1.5923,1.59335,1.5921,1.59245,364600000.0
2009-02-27 11:16:00,1.59245,1.59315,1.5912,1.59125,283200000.0
2009-02-27 11:17:00,1.59125,1.59225,1.5908,1.59205,232200000.0
2009-02-27 11:18:00,1.592,1.59285,1.592,1.59245,278600000.0
2009-02-27 11:19:00,1.5925,1.59285,1.5921,1.5922,404000000.0
2009-02-27 11:20:00,1.59205,1.59255,1.59185,1.59195,338400000.0
2009-02-27 11:21:00,1.59195,1.59335,1.59185,1.59305,312400000.0
2009-02-27 11:22:00,1.5928,1.59325,1.59255,1.5929,229000000.0
2009-02-27 11:23:00,1.59285,1.594,1.59275,1.594,233400000.0
2009-02-27 11:24:00,1.594,1.594,1.59335,1.5937,255000000.0
2009-02-27 11:25:00,1.59365,1.5942,1.59365,1.59395,409000000.0
2009-02-27 11:26:00,1.59405,1.59415,1.5935,1.59385,271800000.0
2009-02-27 11:27:00,1.594,1.5941,1.59365,1.59385,130800000.0
2009-02-27 11:28:00,1.59385,1.59405,1.5937,1.59385,123600000.0
2009-02-27 11:29:00,1.5939,1.5944,1.5936,1.5944,131200000.0
2009-02-27 11:30:00,1.5945,1.5945,1.59355,1.59355,256400000.0
2009-02-27 11:31:00,1.59355,1.5936,1.59235,1.5928,241400000.0
2009-02-27 11:32:00,1.5929,1.59345,1.5919,1.59245,386600000.0
2009-02-27 11:33:00,1.5925,1.5931,1.5922,1.59305,231000000.0
2009-02-27 11:34:00,1.59295,1.59315,1.5922,1.59235,196200000.0
2009-02-27 11:35:00,1.59235,1.59255,1.59195,1.59255,192000000.0
2009-02-27 11:36:00,1.5924,1.5927,1.5919,1.5921,374400000.0
2009-02-27 11:37:00,1.5921,1.5927,1.5918,1.59245,253800000.0
2009-02-27 11:38:00,1.59245,1.5926,1.59215,1.59235,124000000.0
2009-02-27 11:39:00,1.5924,1.59245,1.592,1.5921,103400000.0
2009-02-27 11:40:00,1.59215,1.59265,1.59205,1.59205,146800000.0
2009-02-27 11:41:00,1.5921,1.5923,1.592,1.59215,281800000.0
2009-02-27 11:42:00,1.59215,1.59215,1.59165,1.59165,194200000.0
2009-02-27 11:43:00,1.59165,1.5924,1.59165,1.5922,279400000.0
2009-02-27 11:44:00,1.5922,1.5928,1.59215,1.5927,206800000.0
2009-02-27 11:45:00,1.59275,1.59305,1.59275,1.59295,305000000.0
2009-02-27 11:46:00,1.59295,1.59405,1.5929,1.5938,319200000.0
2009-02-27 11:47:00,1.59385,1.59435,1.5934,1.59405,317800000.0
2009-02-27 11:48:00,1.59405,1.59405,1.5925,1.59265,378600000.0
2009-02-27 11:49:00,1.59265,1.59335,1.59205,1.59295,340600000.0
2009-02-27 11:50:00,1.59295,1.59295,1.59205,1.5925,340200000.0
2009-02-27 11:51:00,1.5925,1.5936,1.5924,1.59335,313600000.0
2009-02-27 11:52:00,1.59335,1.59335,1.5928,1.593,283200000.0
2009-02-27 11:53:00,1.59295,1.5934,1.5929,1.59315,204800000.0
2009-02-27 11:54:00,1.59315,1.59405,1.59315,1.59375,278400000.0
2009-02-27 11:55:00,1.59375,1.59405,1.5933,1.59365,162800000.0
2009-02-27 11:56:00,1.59365,1.59365,1.5926,1.59315,253800000.0
2009-02-27 11:57:00,1.5932,1.5936,1.593,1.59325,277000000.0
2009-02-27 11:58:00,1.5932,1.59355,1.593,1.5934,324400000.0
2009-02-27 11:59:00,1.5934,1.5934,1.59275,1.593,303200000.0
2009-02-27 12:00:00,1.593,1.5932,1.59285,1.59295,273400000.0
2009-02-27 12:01:00,1.59295,1.5935,1.5928,1.5931,165400000.0
2009-02-27 12:02:00,1.59305,1.5934,1.593,1.59325,210800000.0
2009-02-27 12:03:00,1.5929,1.5932,1.5929,1.5932,278200000.0
2009-02-27 12:04:00,1.5932,1.5937,1.59295,1.5937,220200000.0
2009-02-27 12:05:00,1.5937,1.59385,1.59305,1.59335,267400000.0
2009-02-27 12:06:00,1.5934,1.59425,1.59325,1.59395,321000000.0
2009-02-27 12:07:00,1.5939,1.5945,1.59365,1.5942,142600000.0
2009-02-27 12:08:00,1.59415,1.59415,1.5934,1.59375,128000000.0
2009-02-27 12:09:00,1.5937,1.59375,1.5929,1.5935,385000000.0
2009-02-27 12:10:00,1.59345,1.5939,1.5929,1.59365,196800000.0
2009-02-27 12:11:00,1.59375,1.59405,1.59365,1.5938,211600000.0
2009-02-27 12:12:00,1.59385,1.5939,1.5928,1.5928,285800000.0
2009-02-27 12:13:00,1.59275,1.594,1.59265,1.59355,223600000.0
2009-02-27 12:14:00,1.5936,1.5942,1.5935,1.5935,234600000.0
2009-02-27 12:15:00,1.5936,1.59415,1.59355,1.59405,266400000.0
2009-02-27 12:16:00,1.59405,1.59425,1.59335,1.5941,274800000.0
2009-02-27 12:17:00,1.59405,1.59465,1.59405,1.59455,215600000.0
2009-02-27 12:18:00,1.5945,1.5945,1.59375,1.5941,248800000.0
2009-02-27 12:19:00,1.5941,1.5943,1.5938,1.59395,308400000.0
2009-02-27 12:20:00,1.5938,1.59405,1.59325,1.5937,197400000.0
2009-02-27 12:21:00,1.5936,1.59415,1.59355,1.59415,189000000.0
2009-02-27 12:22:00,1.5942,1.59435,1.59405,1.5941,196400000.0
2009-02-27 12:23:00,1.59405,1.5946,1.5936,1.5936,184000000.0
2009-02-27 12:24:00,1.59365,1.59385,1.59335,1.5938,239400000.0
2009-02-27 12:25:00,1.5938,1.5947,1.5938,1.5946,176000000.0
2009-02-27 12:26:00,1.59465,1.5947,1.59425,1.59425,188200000.0
2009-02-27 12:27:00,1.59435,1.59435,1.5941,1.59415,213200000.0
2009-02-27 12:28:00,1.59415,1.59425,1.594,1.59405,170000000.0
2009-02-27 12:29:00,1.59405,1.59425,1.59365,1.59425,198800000.0
2009-02-27 12:30:00,1.59415,1.59485,1.5941,1.5947,209200000.0
2009-02-27 12:31:00,1.59475,1.5953,1.59385,1.5942,288200000.0
2009-02-27 12:32:00,1.5942,1.5945,1.5939,1.59425,106200000.0
2009-02-27 12:33:00,1.5943,1.59455,1.5941,1.59425,111200000.0
2009-02-27 12:34:00,1.59425,1.59445,1.59415,1.59435,62400000.0
2009-02-27 12:35:00,1.59425,1.5944,1.59385,1.59385,157800000.0
2009-02-27 12:36:00,1.5938,1.5941,1.59365,1.59405,294800000.0
2009-02-27 12:37:00,1.5941,1.59425,1.59405,1.59405,176800000.0
2009-02-27 12:38:00,1.59405,1.59445,1.59405,1.5943,261800000.0
2009-02-27 12:39:00,1.59425,1.59475,1.59405,1.59455,81000000.0
2009-02-27 12:40:00,1.5945,1.59565,1.5945,1.5952,205600000.0
2009-02-27 12:41:00,1.5952,1.5952,1.59455,1.59495,225400000.0
2009-02-27 12:42:00,1.5949,1.59505,1.5947,1.5947,206200000.0
2009-02-27 12:43:00,1.5947,1.5949,1.59455,1.59465,184600000.0
2009-02-27 12:44:00,1.59455,1.59495,1.59455,1.59495,287600000.0
2009-02-27 12:45:00,1.5949,1.5952,1.5947,1.59495,237200000.0
2009-02-27 12:46:00,1.59495,1.5957,1.59495,1.5954,247800000.0
2009-02-27 12:47:00,1.5954,1.5954,1.5941,1.59455,323000000.0
2009-02-27 12:48:00,1.59465,1.59505,1.59385,1.5942,375800000.0
2009-02-27 12:49:00,1.5942,1.59475,1.5941,1.5945,275000000.0
2009-02-27 12:50:00,1.5945,1.5949,1.5945,1.59465,249400000.0
2009-02-27 12:51:00,1.5946,1.59465,1.59395,1.5941,307400000.0
2009-02-27 12:52:00,1.59405,1.5946,1.5938,1.5946,385400000.0
2009-02-27 12:53:00,1.5946,1.59555,1.594,1.59415,302000000.0
2009-02-27 12:54:00,1.5942,1.59495,1.5942,1.59485,189000000.0
2009-02-27 12:55:00,1.59495,1.5958,1.5948,1.59495,232600000.0
2009-02-27 12:56:00,1.595,1.59585,1.595,1.59585,265600000.0
2009-02-27 12:57:00,1.59585,1.59585,1.5954,1.5955,150800000.0
2009-02-27 12:58:00,1.5954,1.5955,1.59485,1.5951,143800000.0
2009-02-27 12:59:00,1.5952,1.5957,1.59445,1.59565,92800000.0
2009-02-27 13:00:00,1.59565,1.596,1.5956,1.5958,199600000.0
2009-02-27 13:01:00,1.5958,1.59605,1.59535,1.59605,160600000.0
2009-02-27 13:02:00,1.5962,1.59645,1.59585,1.59605,245600000.0
2009-02-27 13:03:00,1.596,1.596,1.5955,1.5955,288000000.0
2009-02-27 13:04:00,1.59545,1.59595,1.59545,1.59595,161400000.0
2009-02-27 13:05:00,1.59585,1.5961,1.5957,1.5957,162400000.0
2009-02-27 13:06:00,1.59575,1.59605,1.5955,1.59595,186000000.0
2009-02-27 13:07:00,1.59595,1.5961,1.59565,1.5957,106600000.0
2009-02-27 13:08:00,1.5957,1.5957,1.5947,1.595,344400000.0
2009-02-27 13:09:00,1.59505,1.59585,1.595,1.5956,312600000.0
2009-02-27 13:10:00,1.59575,1.5958,1.59545,1.59575,252600000.0
2009-02-27 13:11:00,1.59575,1.5958,1.59545,1.5956,301200000.0
2009-02-27 13:12:00,1.59555,1.59555,1.59475,1.5954,281200000.0
2009-02-27 13:13:00,1.59535,1.5959,1.59535,1.59535,248200000.0
2009-02-27 13:14:00,1.59545,1.59555,1.59495,1.59545,309200000.0
2009-02-27 13:15:00,1.59545,1.5958,1.5953,1.5956,73200000.0
2009-02-27 13:16:00,1.5956,1.596,1.59535,1.5958,153200000.0
2009-02-27 13:17:00,1.5958,1.59635,1.5956,1.59595,139400000.0
2009-02-27 13:18:00,1.596,1.59605,1.595,1.5954,181000000.0
2009-02-27 13:19:00,1.5954,1.59545,1.59485,1.595,86000000.0
2009-02-27 13:20:00,1.595,1.5952,1.5949,1.595,48200000.0
2009-02-27 13:21:00,1.595,1.595,1.59375,1.59395,101200000.0
2009-02-27 13:22:00,1.594,1.59415,1.5939,1.594,151600000.0
2009-02-27 13:23:00,1.5941,1.5944,1.59375,1.5944,209200000.0
2009-02-27 13:24:00,1.5944,1.59535,1.59395,1.59535,179200000.0
2009-02-27 13:25:00,1.5954,1.5956,1.595,1.5952,260200000.0
2009-02-27 13:26:00,1.5952,1.5952,1.59465,1.59495,174600000.0
2009-02-27 13:27:00,1.595,1.5954,1.5949,1.5954,188200000.0
2009-02-27 13:28:00,1.5954,1.59565,1.5954,1.59555,209200000.0
2009-02-27 13:29:00,1.59555,1.59555,1.5953,1.5953,101600000.0
2009-02-27 13:30:00,1.5953,1.59565,1.59505,1.59515,175200000.0
2009-02-27 13:31:00,1.5953,1.5955,1.5947,1.5947,297800000.0
2009-02-27 13:32:00,1.5947,1.59535,1.5947,1.59515,209600000.0
2009-02-27 13:33:00,1.59515,1.59515,1.5949,1.59505,111800000.0
2009-02-27 13:34:00,1.59505,1.59515,1.59425,1.5948,192200000.0
2009-02-27 13:35:00,1.5948,1.59505,1.59455,1.59485,181600000.0
2009-02-27 13:36:00,1.59485,1.59505,1.59455,1.59455,159600000.0
2009-02-27 13:37:00,1.59455,1.5949,1.59455,1.5948,208200000.0
2009-02-27 13:38:00,1.5948,1.5948,1.59445,1.59465,163200000.0
2009-02-27 13:39:00,1.5943,1.5953,1.5943,1.59505,271600000.0
2009-02-27 13:40:00,1.59505,1.59515,1.59425,1.5946,173400000.0
2009-02-27 13:41:00,1.5946,1.59475,1.59425,1.5944,273800000.0
2009-02-27 13:42:00,1.5944,1.59545,1.59435,1.5953,263800000.0
2009-02-27 13:43:00,1.59525,1.59545,1.59435,1.59455,209800000.0
2009-02-27 13:44:00,1.5947,1.5962,1.5945,1.5959,300200000.0
2009-02-27 13:45:00,1.59595,1.59635,1.5952,1.596,316200000.0
2009-02-27 13:46:00,1.596,1.5962,1.5956,1.59615,310600000.0
2009-02-27 13:47:00,1.59615,1.59625,1.5954,1.5956,202400000.0
2009-02-27 13:48:00,1.5956,1.59575,1.59525,1.5955,316000000.0
2009-02-27 13:49:00,1.5955,1.59565,1.5951,1.59565,350000000.0
2009-02-27 13:50:00,1.59565,1.59565,1.5945,1.59485,259800000.0
2009-02-27 13:51:00,1.59475,1.59485,1.5941,1.59475,346200000.0
2009-02-27 13:52:00,1.5944,1.595,1.59425,1.5945,214800000.0
2009-02-27 13:53:00,1.5946,1.59515,1.59415,1.59415,233000000.0
2009-02-27 13:54:00,1.59425,1.59475,1.59415,1.5943,252800000.0
2009-02-27 13:55:00,1.5943,1.5958,1.594,1.5957,204600000.0
2009-02-27 13:56:00,1.5957,1.59575,1.59485,1.59535,171000000.0
2009-02-27 13:57:00,1.5954,1.5954,1.594,1.5948,123200000.0
2009-02-27 13:58:00,1.59465,1.5953,1.5946,1.5953,146200000.0
2009-02-27 13:59:00,1.5953,1.5968,1.5951,1.59655,216200000.0
2009-02-27 14:00:00,1.59655,1.5977,1.59615,1.59755,352600000.0
2009-02-27 14:01:00,1.59765,1.5979,1.59695,1.59705,318000000.0
2009-02-27 14:02:00,1.59705,1.59735,1.59585,1.596,184600000.0
2009-02-27 14:03:00,1.596,1.5964,1.59525,1.5954,295000000.0
2009-02-27 14:04:00,1.59545,1.59555,1.59505,1.59545,343200000.0
2009-02-27 14:05:00,1.59545,1.5957,1.59495,1.5952,322200000.0
2009-02-27 14:06:00,1.5952,1.5953,1.59495,1.5952,166000000.0
2009-02-27 14:07:00,1.5952,1.5956,1.5952,1.59525,196000000.0
2009-02-27 14:08:00,1.5954,1.5963,1.5952,1.5961,139200000.0
2009-02-27 14:09:00,1.596,1.5961,1.5955,1.5961,67200000.0
2009-02-27 14:10:00,1.59605,1.59605,1.59485,1.59495,236200000.0
2009-02-27 14:11:00,1.59495,1.59525,1.59445,1.59445,281600000.0
2009-02-27 14:12:00,1.5945,1.59455,1.5939,1.594,214000000.0
2009-02-27 14:13:00,1.594,1.59505,1.594,1.59455,256400000.0
2009-02-27 14:14:00,1.5946,1.5949,1.59355,1.59395,230800000.0
2009-02-27 14:15:00,1.594,1.59445,1.59375,1.594,434000000.0
2009-02-27 14:16:00,1.594,1.5951,1.594,1.5946,313000000.0
2009-02-27 14:17:00,1.5946,1.59495,1.59455,1.5947,249800000.0
2009-02-27 14:18:00,1.5946,1.5948,1.5941,1.5948,258800000.0
2009-02-27 14:19:00,1.5948,1.5955,1.59475,1.5954,136400000.0
2009-02-27 14:20:00,1.5954,1.5955,1.5948,1.59485,146000000.0
2009-02-27 14:21:00,1.5949,1.5952,1.59465,1.59515,189000000.0
2009-02-27 14:22:00,1.5952,1.5952,1.59355,1.5939,261800000.0
2009-02-27 14:23:00,1.5939,1.5947,1.5939,1.5944,267400000.0
2009-02-27 14:24:00,1.59435,1.595,1.59435,1.595,203200000.0
2009-02-27 14:25:00,1.59495,1.59505,1.59475,1.59485,143600000.0
2009-02-27 14:26:00,1.5949,1.5957,1.59465,1.5957,142200000.0
2009-02-27 14:27:00,1.5957,1.5965,1.5955,1.5963,103600000.0
2009-02-27 14:28:00,1.5964,1.5967,1.59565,1.59605,101200000.0
2009-02-27 14:29:00,1.59595,1.596,1.5956,1.596,105000000.0
2009-02-27 14:30:00,1.59595,1.59755,1.59595,1.5974,140400000.0
2009-02-27 14:31:00,1.5974,1.59795,1.597,1.59755,153200000.0
2009-02-27 14:32:00,1.5975,1.5975,1.5967,1.59725,198800000.0
2009-02-27 14:33:00,1.59715,1.59765,1.59705,1.59735,120400000.0
2009-02-27 14:34:00,1.59735,1.59745,1.59715,1.5972,179800000.0
2009-02-27 14:35:00,1.5972,1.5974,1.5968,1.5968,160000000.0
2009-02-27 14:36:00,1.5968,1.5978,1.5968,1.5978,131800000.0
2009-02-27 14:37:00,1.5978,1.59785,1.5976,1.59785,206600000.0
2009-02-27 14:38:00,1.59785,1.59825,1.5976,1.5976,258400000.0
2009-02-27 14:39:00,1.5976,1.5976,1.59715,1.59735,185000000.0
2009-02-27 14:40:00,1.5973,1.59825,1.5973,1.59785,246400000.0
2009-02-27 14:41:00,1.59785,1.59885,1.59775,1.5987,176800000.0
2009-02-27 14:42:00,1.5987,1.59905,1.5982,1.59835,187200000.0
2009-02-27 14:43:00,1.5983,1.5983,1.59675,1.59755,310400000.0
2009-02-27 14:44:00,1.5976,1.59825,1.59755,1.59825,210200000.0
2009-02-27 14:45:00,1.5982,1.5982,1.5973,1.5973,247800000.0
2009-02-27 14:46:00,1.5973,1.59775,1.5971,1.59725,190400000.0
2009-02-27 14:47:00,1.59725,1.5977,1.59725,1.5977,138800000.0
2009-02-27 14:48:00,1.5977,1.5985,1.5976,1.59825,127400000.0
2009-02-27 14:49:00,1.5982,1.5983,1.59745,1.59745,213800000.0
2009-02-27 14:50:00,1.59735,1.59835,1.5973,1.5981,271600000.0
2009-02-27 14:51:00,1.598,1.5989,1.5978,1.5987,243400000.0
2009-02-27 14:52:00,1.5986,1.59915,1.59815,1.59905,233200000.0
2009-02-27 14:53:00,1.59905,1.6001,1.5989,1.59955,204800000.0
2009-02-27 14:54:00,1.59945,1.5996,1.5989,1.59925,212000000.0
2009-02-27 14:55:00,1.5994,1.6004,1.5989,1.5997,273000000.0
2009-02-27 14:56:00,1.59955,1.60055,1.5994,1.59985,365400000.0
2009-02-27 14:57:00,1.59985,1.6,1.59915,1.5996,292200000.0
2009-02-27 14:58:00,1.59965,1.6008,1.5996,1.6006,340200000.0
2009-02-27 14:59:00,1.6007,1.6007,1.5999,1.60005,161200000.0
2009-02-27 15:00:00,1.6001,1.60095,1.60005,1.60065,224200000.0
2009-02-27 15:01:00,1.6008,1.6009,1.6001,1.6003,243400000.0
2009-02-27 15:02:00,1.60045,1.6005,1.60005,1.60005,169800000.0
2009-02-27 15:03:00,1.60005,1.60025,1.5999,1.60025,182400000.0
2009-02-27 15:04:00,1.6001,1.60025,1.5998,1.6,184200000.0
2009-02-27 15:05:00,1.59995,1.6004,1.5997,1.5997,291400000.0
2009-02-27 15:06:00,1.5997,1.5997,1.59915,1.5993,189400000.0
2009-02-27 15:07:00,1.59925,1.59925,1.5985,1.59885,174800000.0
2009-02-27 15:08:00,1.59895,1.59895,1.59825,1.5989,225000000.0
2009-02-27 15:09:00,1.59895,1.59895,1.59755,1.5979,223800000.0
2009-02-27 15:10:00,1.59785,1.59845,1.59765,1.59845,194800000.0
2009-02-27 15:11:00,1.5985,1.59865,1.59815,1.5982,147600000.0
2009-02-27 15:12:00,1.5982,1.5983,1.598,1.5983,228000000.0
2009-02-27 15:13:00,1.59815,1.59875,1.59815,1.59875,265600000.0
2009-02-27 15:14:00,1.5987,1.59895,1.59805,1.5982,279400000.0
2009-02-27 15:15:00,1.5983,1.5989,1.5983,1.59885,321600000.0
2009-02-27 15:16:00,1.59885,1.59905,1.59825,1.59825,261600000.0
2009-02-27 15:17:00,1.5983,1.5985,1.5973,1.5973,289200000.0
2009-02-27 15:18:00,1.5973,1.5975,1.59695,1.59695,270000000.0
2009-02-27 15:19:00,1.597,1.5974,1.5968,1.5971,261000000.0
2009-02-27 15:20:00,1.59695,1.59695,1.59535,1.59545,295000000.0
2009-02-27 15:21:00,1.59515,1.59565,1.59495,1.5955,311800000.0
2009-02-27 15:22:00,1.5956,1.59775,1.59525,1.59775,291800000.0
2009-02-27 15:23:00,1.59765,1.5987,1.5973,1.5979,308400000.0
2009-02-27 15:24:00,1.5981,1.60055,1.59795,1.5998,314400000.0
2009-02-27 15:25:00,1.59995,1.60025,1.5987,1.59915,315400000.0
2009-02-27 15:26:00,1.59905,1.60025,1.59865,1.5996,349400000.0
2009-02-27 15:27:00,1.59975,1.6004,1.5994,1.5995,354800000.0
2009-02-27 15:28:00,1.5997,1.5999,1.5981,1.59825,220400000.0
2009-02-27 15:29:00,1.59815,1.59875,1.59765,1.5984,239200000.0
2009-02-27 15:30:00,1.5983,1.59955,1.5978,1.5993,276400000.0
2009-02-27 15:31:00,1.5993,1.60065,1.5993,1.6001,316600000.0
2009-02-27 15:32:00,1.6002,1.60035,1.5992,1.6003,332400000.0
2009-02-27 15:33:00,1.6004,1.60125,1.60035,1.6007,307400000.0
2009-02-27 15:34:00,1.60065,1.6009,1.60005,1.60035,317400000.0
2009-02-27 15:35:00,1.6005,1.6011,1.60025,1.60085,332600000.0
2009-02-27 15:36:00,1.60095,1.60095,1.5984,1.59865,307000000.0
2009-02-27 15:37:00,1.59895,1.60025,1.59875,1.59985,288000000.0
2009-02-27 15:38:00,1.5997,1.60075,1.5997,1.6004,269600000.0
2009-02-27 15:39:00,1.60025,1.6018,1.59995,1.60155,329200000.0
2009-02-27 15:40:00,1.60155,1.60265,1.60135,1.60225,367200000.0
2009-02-27 15:41:00,1.60235,1.6026,1.6019,1.60195,299600000.0
2009-02-27 15:42:00,1.6021,1.6024,1.601,1.6014,310200000.0
2009-02-27 15:43:00,1.6015,1.60155,1.60035,1.6008,250200000.0
2009-02-27 15:44:00,1.60085,1.60125,1.60045,1.60125,207600000.0
2009-02-27 15:45:00,1.60125,1.6023,1.60115,1.60195,292000000.0
2009-02-27 15:46:00,1.60205,1.6032,1.60155,1.6032,342800000.0
2009-02-27 15:47:00,1.60315,1.60345,1.6022,1.6022,378200000.0
2009-02-27 15:48:00,1.6023,1.6031,1.6017,1.60255,330600000.0
2009-02-27 15:49:00,1.6027,1.60335,1.60235,1.6025,286200000.0
2009-02-27 15:50:00,1.6025,1.6031,1.6022,1.6031,318600000.0
2009-02-27 15:51:00,1.603,1.60345,1.60205,1.60205,310800000.0
2009-02-27 15:52:00,1.602,1.6026,1.60145,1.60175,237600000.0
2009-02-27 15:53:00,1.60185,1.60205,1.601,1.6013,202800000.0
2009-02-27 15:54:00,1.6014,1.6027,1.6009,1.60175,317800000.0
2009-02-27 15:55:00,1.6017,1.6031,1.6016,1.60185,274000000.0
2009-02-27 15:56:00,1.60185,1.60225,1.60095,1.6013,321000000.0
2009-02-27 15:57:00,1.6013,1.60155,1.6002,1.6006,201800000.0
2009-02-27 15:58:00,1.6006,1.6007,1.59845,1.59865,273200000.0
2009-02-27 15:59:00,1.59895,1.59895,1.5976,1.5982,274800000.0
2009-02-27 16:00:00,1.59815,1.59855,1.59685,1.5981,306800000.0
2009-02-27 16:01:00,1.5981,1.5992,1.5976,1.59835,322600000.0
2009-02-27 16:02:00,1.5983,1.5988,1.59815,1.5984,290600000.0
2009-02-27 16:03:00,1.59845,1.59935,1.5975,1.5989,341400000.0
2009-02-27 16:04:00,1.5989,1.5993,1.5985,1.5993,243200000.0
2009-02-27 16:05:00,1.59935,1.60095,1.59925,1.6003,364800000.0
2009-02-27 16:06:00,1.6003,1.60105,1.60005,1.60075,201000000.0
2009-02-27 16:07:00,1.60075,1.60085,1.59865,1.5999,313400000.0
2009-02-27 16:08:00,1.5999,1.60015,1.5987,1.5994,348400000.0
2009-02-27 16:09:00,1.5994,1.60165,1.5989,1.6016,346400000.0
2009-02-27 16:10:00,1.6016,1.6016,1.60095,1.6014,221600000.0
2009-02-27 16:11:00,1.60125,1.60145,1.60055,1.6012,264800000.0
2009-02-27 16:12:00,1.60105,1.6016,1.60095,1.6016,189600000.0
2009-02-27 16:13:00,1.60165,1.6022,1.6014,1.602,280600000.0
2009-02-27 16:14:00,1.602,1.60235,1.6012,1.60135,414400000.0
2009-02-27 16:15:00,1.6013,1.60195,1.60075,1.601,319200000.0
2009-02-27 16:16:00,1.60095,1.60095,1.6,1.6006,324600000.0
2009-02-27 16:17:00,1.6005,1.601,1.59965,1.6002,258600000.0
2009-02-27 16:18:00,1.6002,1.60045,1.5994,1.6001,224600000.0
2009-02-27 16:19:00,1.6002,1.6002,1.59895,1.59895,200000000.0
2009-02-27 16:20:00,1.59915,1.5994,1.5984,1.59885,217800000.0
2009-02-27 16:21:00,1.59885,1.60015,1.5986,1.60015,226400000.0
2009-02-27 16:22:00,1.6,1.6009,1.59975,1.60025,264400000.0
2009-02-27 16:23:00,1.6004,1.6004,1.59825,1.5984,283800000.0
2009-02-27 16:24:00,1.5985,1.59985,1.5985,1.59935,302600000.0
2009-02-27 16:25:00,1.5995,1.6003,1.59935,1.5997,304000000.0
2009-02-27 16:26:00,1.5997,1.6003,1.5996,1.59975,308400000.0
2009-02-27 16:27:00,1.59975,1.6008,1.5997,1.60045,269600000.0
2009-02-27 16:28:00,1.6004,1.6004,1.59995,1.6001,163600000.0
2009-02-27 16:29:00,1.6,1.6,1.59905,1.59925,230400000.0
2009-02-27 16:30:00,1.5994,1.6004,1.5994,1.60005,290800000.0
2009-02-27 16:31:00,1.59995,1.6004,1.5995,1.59965,351000000.0
2009-02-27 16:32:00,1.5997,1.6,1.59955,1.59985,311600000.0
2009-02-27 16:33:00,1.5999,1.5999,1.5992,1.5993,303800000.0
2009-02-27 16:34:00,1.5993,1.5995,1.5988,1.59885,315200000.0
2009-02-27 16:35:00,1.59885,1.60055,1.59865,1.6003,363400000.0
2009-02-27 16:36:00,1.60045,1.60215,1.60045,1.601,341400000.0
2009-02-27 16:37:00,1.60125,1.60245,1.601,1.60235,315200000.0
2009-02-27 16:38:00,1.6025,1.60325,1.60195,1.602,332600000.0
2009-02-27 16:39:00,1.60175,1.60315,1.60175,1.60265,348200000.0
2009-02-27 16:40:00,1.6027,1.60305,1.60205,1.6024,321200000.0
2009-02-27 16:41:00,1.60255,1.60315,1.6022,1.6027,356400000.0
2009-02-27 16:42:00,1.60285,1.6036,1.60265,1.6035,283000000.0
2009-02-27 16:43:00,1.6034,1.6039,1.6025,1.60325,293400000.0
2009-02-27 16:44:00,1.6032,1.60345,1.6024,1.60255,235000000.0
2009-02-27 16:45:00,1.60265,1.6039,1.6018,1.6037,331200000.0
2009-02-27 16:46:00,1.60355,1.6039,1.6017,1.602,352400000.0
2009-02-27 16:47:00,1.602,1.6025,1.601,1.60145,237600000.0
2009-02-27 16:48:00,1.6014,1.6018,1.60045,1.60095,192600000.0
2009-02-27 16:49:00,1.601,1.60125,1.6005,1.60115,262200000.0
2009-02-27 16:50:00,1.6013,1.6015,1.6007,1.6015,239000000.0
2009-02-27 16:51:00,1.6016,1.60225,1.6014,1.6022,276800000.0
2009-02-27 16:52:00,1.60225,1.60285,1.6021,1.6023,280600000.0
2009-02-27 16:53:00,1.60225,1.6023,1.6011,1.60175,282600000.0
2009-02-27 16:54:00,1.60155,1.6018,1.6012,1.6015,242600000.0
2009-02-27 16:55:00,1.6015,1.60235,1.6014,1.60215,237800000.0
2009-02-27 16:56:00,1.60215,1.60275,1.602,1.60275,263400000.0
2009-02-27 16:57:00,1.60265,1.60375,1.6025,1.60315,237600000.0
2009-02-27 16:58:00,1.6032,1.6038,1.6029,1.60355,237000000.0
2009-02-27 16:59:00,1.60355,1.6042,1.60195,1.6032,309800000.0
2009-02-27 17:00:00,1.60335,1.6034,1.60075,1.6009,269800000.0
2009-02-27 17:01:00,1.60055,1.6015,1.6003,1.60125,358200000.0
2009-02-27 17:02:00,1.60115,1.6015,1.6006,1.6014,273600000.0
2009-02-27 17:03:00,1.6013,1.602,1.60075,1.60155,280800000.0
2009-02-27 17:04:00,1.60165,1.602,1.6016,1.60185,232000000.0
2009-02-27 17:05:00,1.602,1.60265,1.6016,1.6019,245600000.0
2009-02-27 17:06:00,1.60195,1.602,1.60105,1.6013,265600000.0
2009-02-27 17:07:00,1.60125,1.60155,1.601,1.601,176200000.0
2009-02-27 17:08:00,1.60105,1.6011,1.60055,1.60075,267200000.0
2009-02-27 17:09:00,1.60075,1.6009,1.6003,1.60085,285200000.0
2009-02-27 17:10:00,1.6006,1.6015,1.6006,1.60145,233600000.0
2009-02-27 17:11:00,1.6016,1.6017,1.60115,1.60155,220800000.0
2009-02-27 17:12:00,1.6015,1.6019,1.6011,1.6015,305400000.0
2009-02-27 17:13:00,1.6015,1.60175,1.6009,1.6011,358600000.0
2009-02-27 17:14:00,1.60105,1.60105,1.60025,1.60055,307600000.0
2009-02-27 17:15:00,1.6006,1.6011,1.60035,1.6006,249600000.0
2009-02-27 17:16:00,1.6006,1.6013,1.60035,1.6011,325600000.0
2009-02-27 17:17:00,1.60105,1.6027,1.60095,1.60175,288000000.0
2009-02-27 17:18:00,1.60205,1.60225,1.6003,1.6005,334400000.0
2009-02-27 17:19:00,1.60045,1.60045,1.59965,1.60035,243800000.0
2009-02-27 17:20:00,1.6002,1.6008,1.60015,1.60065,268800000.0
2009-02-27 17:21:00,1.60065,1.60145,1.6005,1.6009,320800000.0
2009-02-27 17:22:00,1.60085,1.60165,1.60085,1.60135,335800000.0
2009-02-27 17:23:00,1.6013,1.6013,1.60035,1.6004,236800000.0
2009-02-27 17:24:00,1.6004,1.60045,1.59945,1.5998,358800000.0
2009-02-27 17:25:00,1.6,1.60155,1.59985,1.6011,335600000.0
2009-02-27 17:26:00,1.60095,1.60115,1.60065,1.6009,284000000.0
2009-02-27 17:27:00,1.60085,1.601,1.60045,1.60095,246800000.0
2009-02-27 17:28:00,1.601,1.60205,1.601,1.6014,301000000.0
2009-02-27 17:29:00,1.6014,1.6034,1.6014,1.6031,367000000.0
2009-02-27 17:30:00,1.60305,1.6039,1.6029,1.60345,310400000.0
2009-02-27 17:31:00,1.60345,1.6037,1.6029,1.603,282200000.0
2009-02-27 17:32:00,1.60285,1.60435,1.6028,1.6039,349800000.0
2009-02-27 17:33:00,1.60395,1.6047,1.60345,1.6037,275200000.0
2009-02-27 17:34:00,1.6038,1.60545,1.6038,1.60545,318400000.0
2009-02-27 17:35:00,1.60545,1.6063,1.60495,1.60505,378600000.0
2009-02-27 17:36:00,1.60505,1.6055,1.60455,1.60545,410400000.0
2009-02-27 17:37:00,1.60545,1.60615,1.6053,1.60555,304000000.0
2009-02-27 17:38:00,1.60575,1.60615,1.6055,1.60605,266000000.0
2009-02-27 17:39:00,1.606,1.60695,1.6055,1.60695,303200000.0
2009-02-27 17:40:00,1.6071,1.6083,1.60695,1.6081,322000000.0
2009-02-27 17:41:00,1.60815,1.6089,1.6079,1.6082,278400000.0
2009-02-27 17:42:00,1.6083,1.6095,1.6082,1.609,311600000.0
2009-02-27 17:43:00,1.6091,1.60975,1.608,1.6082,298000000.0
2009-02-27 17:44:00,1.6081,1.6086,1.60775,1.60815,315800000.0
2009-02-27 17:45:00,1.6082,1.61025,1.60785,1.60955,365600000.0
2009-02-27 17:46:00,1.6097,1.61045,1.60915,1.6102,261400000.0
2009-02-27 17:47:00,1.6098,1.6118,1.60895,1.61175,344800000.0
2009-02-27 17:48:00,1.61175,1.61175,1.61055,1.61125,310600000.0
2009-02-27 17:49:00,1.61125,1.6113,1.6089,1.6089,296600000.0
2009-02-27 17:50:00,1.6091,1.60925,1.6082,1.6087,279600000.0
2009-02-27 17:51:00,1.6088,1.6094,1.6087,1.6089,268000000.0
2009-02-27 17:52:00,1.60905,1.60925,1.60855,1.60925,298200000.0
2009-02-27 17:53:00,1.60925,1.611,1.6092,1.611,342400000.0
2009-02-27 17:54:00,1.6109,1.6123,1.6109,1.61175,303200000.0
2009-02-27 17:55:00,1.6117,1.6117,1.60955,1.61035,252000000.0
2009-02-27 17:56:00,1.61025,1.61035,1.6077,1.6084,328200000.0
2009-02-27 17:57:00,1.6084,1.6091,1.6074,1.6091,396600000.0
2009-02-27 17:58:00,1.60895,1.6091,1.6078,1.60885,393800000.0
2009-02-27 17:59:00,1.60885,1.6124,1.6084,1.6117,345000000.0
2009-02-27 18:00:00,1.6117,1.612,1.60965,1.6106,320400000.0
2009-02-27 18:01:00,1.61045,1.61075,1.60885,1.60915,360200000.0
2009-02-27 18:02:00,1.60915,1.60915,1.60735,1.6084,347000000.0
2009-02-27 18:03:00,1.6084,1.6102,1.60825,1.60945,329200000.0
2009-02-27 18:04:00,1.6097,1.6099,1.60885,1.60955,254600000.0
2009-02-27 18:05:00,1.6095,1.6104,1.609,1.61005,262400000.0
2009-02-27 18:06:00,1.61005,1.6103,1.6093,1.61005,323600000.0
2009-02-27 18:07:00,1.61025,1.6114,1.60995,1.6109,286400000.0
2009-02-27 18:08:00,1.61095,1.61265,1.6108,1.6126,294200000.0
2009-02-27 18:09:00,1.6126,1.61305,1.61215,1.6126,339800000.0
2009-02-27 18:10:00,1.6126,1.6133,1.61215,1.61235,338000000.0
2009-02-27 18:11:00,1.6123,1.6135,1.61175,1.6131,333600000.0
2009-02-27 18:12:00,1.61325,1.61335,1.61255,1.6128,386000000.0
2009-02-27 18:13:00,1.61275,1.613,1.6123,1.6127,286800000.0
2009-02-27 18:14:00,1.6123,1.61335,1.61195,1.61285,309800000.0
2009-02-27 18:15:00,1.6129,1.61345,1.6122,1.61225,362600000.0
2009-02-27 18:16:00,1.61225,1.61335,1.61225,1.6131,339000000.0
2009-02-27 18:17:00,1.6131,1.6136,1.6114,1.6121,323600000.0
2009-02-27 18:18:00,1.612,1.61225,1.61115,1.61155,280800000.0
2009-02-27 18:19:00,1.6114,1.61515,1.6113,1.61365,358600000.0
2009-02-27 18:20:00,1.61385,1.61395,1.61225,1.61245,312700000.0
2009-02-27 18:21:00,1.612,1.6122,1.6106,1.61195,343400000.0
2009-02-27 18:22:00,1.61215,1.61215,1.6102,1.61065,297600000.0
2009-02-27 18:23:00,1.6108,1.6114,1.6092,1.60925,327200000.0
2009-02-27 18:24:00,1.60935,1.61045,1.60765,1.60765,315800000.0
2009-02-27 18:25:00,1.6077,1.60865,1.6065,1.60865,342800000.0
2009-02-27 18:26:00,1.6086,1.6096,1.60735,1.60785,291000000.0
2009-02-27 18:27:00,1.608,1.60855,1.607,1.6076,280600000.0
2009-02-27 18:28:00,1.6076,1.60825,1.60605,1.6069,301400000.0
2009-02-27 18:29:00,1.607,1.60785,1.60615,1.6078,293400000.0
2009-02-27 18:30:00,1.6081,1.60955,1.60735,1.60835,353400000.0
2009-02-27 18:31:00,1.60815,1.60875,1.6075,1.6082,282000000.0
2009-02-27 18:32:00,1.6082,1.60955,1.6082,1.6095,247800000.0
2009-02-27 18:33:00,1.60945,1.60985,1.60845,1.6087,238600000.0
2009-02-27 18:34:00,1.60865,1.60945,1.60865,1.60895,284800000.0
2009-02-27 18:35:00,1.609,1.60915,1.60805,1.60875,258400000.0
2009-02-27 18:36:00,1.60885,1.60975,1.60845,1.6093,284400000.0
2009-02-27 18:37:00,1.6094,1.6096,1.60855,1.6094,279400000.0
2009-02-27 18:38:00,1.6094,1.6094,1.60845,1.6087,254400000.0
2009-02-27 18:39:00,1.6087,1.6089,1.6083,1.60865,160600000.0
2009-02-27 18:40:00,1.6085,1.60895,1.60835,1.60875,167400000.0
2009-02-27 18:41:00,1.60865,1.6094,1.6084,1.60895,232400000.0
2009-02-27 18:42:00,1.6089,1.60895,1.60805,1.6084,270400000.0
2009-02-27 18:43:00,1.6083,1.6085,1.6079,1.6083,200600000.0
2009-02-27 18:44:00,1.6084,1.60845,1.6071,1.6077,273000000.0
2009-02-27 18:45:00,1.6078,1.60865,1.6077,1.60815,330000000.0
2009-02-27 18:46:00,1.60815,1.60935,1.60775,1.60895,304400000.0
2009-02-27 18:47:00,1.609,1.6091,1.607,1.6074,179000000.0
2009-02-27 18:48:00,1.6075,1.60865,1.6075,1.60845,272200000.0
2009-02-27 18:49:00,1.6084,1.6088,1.60735,1.60785,310600000.0
2009-02-27 18:50:00,1.6079,1.60875,1.60755,1.60755,287200000.0
2009-02-27 18:51:00,1.60765,1.6079,1.60725,1.60735,220400000.0
2009-02-27 18:52:00,1.6075,1.60775,1.6064,1.60675,204400000.0
2009-02-27 18:53:00,1.6069,1.60795,1.6063,1.60745,328400000.0
2009-02-27 18:54:00,1.60745,1.6085,1.60745,1.60765,189000000.0
2009-02-27 18:55:00,1.6077,1.60775,1.6071,1.6072,230600000.0
2009-02-27 18:56:00,1.6072,1.6089,1.6072,1.60885,287200000.0
2009-02-27 18:57:00,1.60885,1.60955,1.60815,1.6085,311600000.0
2009-02-27 18:58:00,1.6085,1.6092,1.60805,1.6082,226400000.0
2009-02-27 18:59:00,1.6081,1.6092,1.60785,1.60865,338200000.0
2009-02-27 19:00:00,1.60885,1.6093,1.60795,1.60845,316200000.0
2009-02-27 19:01:00,1.6084,1.6093,1.6081,1.60925,263800000.0
2009-02-27 19:02:00,1.6093,1.6102,1.60895,1.60955,273600000.0
2009-02-27 19:03:00,1.6097,1.60985,1.6087,1.60875,229600000.0
2009-02-27 19:04:00,1.6087,1.60885,1.6078,1.6087,230200000.0
2009-02-27 19:05:00,1.6086,1.6095,1.6086,1.60905,190600000.0
2009-02-27 19:06:00,1.60895,1.60895,1.60795,1.60815,205000000.0
2009-02-27 19:07:00,1.60855,1.6089,1.60725,1.60725,213400000.0
2009-02-27 19:08:00,1.6073,1.60785,1.6073,1.6077,132000000.0
2009-02-27 19:09:00,1.6076,1.6092,1.6076,1.6092,239000000.0
2009-02-27 19:10:00,1.60925,1.60935,1.6084,1.6084,209200000.0
2009-02-27 19:11:00,1.60855,1.61015,1.6085,1.60995,278400000.0
2009-02-27 19:12:00,1.60995,1.6102,1.60865,1.60875,241600000.0
2009-02-27 19:13:00,1.6088,1.6094,1.6084,1.6094,188800000.0
2009-02-27 19:14:00,1.6091,1.6091,1.6079,1.60805,166400000.0
2009-02-27 19:15:00,1.60795,1.6087,1.6079,1.608,166800000.0
2009-02-27 19:16:00,1.60815,1.60815,1.6073,1.6079,204000000.0
2009-02-27 19:17:00,1.60765,1.60825,1.60755,1.6078,254800000.0
2009-02-27 19:18:00,1.6079,1.60815,1.60755,1.6076,133600000.0
2009-02-27 19:19:00,1.6077,1.60865,1.6069,1.607,293400000.0
2009-02-27 19:20:00,1.60695,1.6075,1.6066,1.6072,234400000.0
2009-02-27 19:21:00,1.60725,1.6076,1.60705,1.6072,196400000.0
2009-02-27 19:22:00,1.6073,1.60755,1.6067,1.60695,269000000.0
2009-02-27 19:23:00,1.6068,1.6075,1.60615,1.6068,250800000.0
2009-02-27 19:24:00,1.60695,1.60705,1.6064,1.60705,182800000.0
2009-02-27 19:25:00,1.60705,1.6081,1.60705,1.60785,175800000.0
2009-02-27 19:26:00,1.60755,1.60755,1.6063,1.60715,181200000.0
2009-02-27 19:27:00,1.60715,1.6078,1.6064,1.60775,243400000.0
2009-02-27 19:28:00,1.60775,1.60825,1.6071,1.60735,188400000.0
2009-02-27 19:29:00,1.60735,1.60765,1.6071,1.6074,86000000.0
2009-02-27 19:30:00,1.60735,1.60745,1.60685,1.60705,121200000.0
2009-02-27 19:31:00,1.6071,1.608,1.60705,1.6075,216000000.0
2009-02-27 19:32:00,1.60765,1.6085,1.6074,1.60795,204600000.0
2009-02-27 19:33:00,1.6075,1.6078,1.6071,1.60735,164200000.0
2009-02-27 19:34:00,1.60755,1.60755,1.60705,1.60715,116600000.0
2009-02-27 19:35:00,1.60725,1.60745,1.60715,1.60745,98800000.0
2009-02-27 19:36:00,1.60745,1.6081,1.60735,1.60805,149000000.0
2009-02-27 19:37:00,1.6081,1.60875,1.60795,1.6083,152800000.0
2009-02-27 19:38:00,1.60825,1.6084,1.6073,1.60795,207400000.0
2009-02-27 19:39:00,1.6078,1.6087,1.6078,1.60815,189800000.0
2009-02-27 19:40:00,1.6082,1.60875,1.60785,1.60825,230600000.0
2009-02-27 19:41:00,1.60825,1.60895,1.60815,1.60895,164200000.0
2009-02-27 19:42:00,1.60895,1.60915,1.60845,1.6085,118000000.0
2009-02-27 19:43:00,1.60885,1.6095,1.60885,1.6095,134000000.0
2009-02-27 19:44:00,1.60935,1.60955,1.6088,1.60955,148800000.0
2009-02-27 19:45:00,1.60955,1.6098,1.6087,1.6091,221800000.0
2009-02-27 19:46:00,1.60895,1.60905,1.60805,1.6083,249600000.0
2009-02-27 19:47:00,1.6082,1.60825,1.60765,1.6078,171600000.0
2009-02-27 19:48:00,1.60775,1.6078,1.6072,1.6073,165800000.0
2009-02-27 19:49:00,1.6074,1.6083,1.60715,1.60785,220600000.0
2009-02-27 19:50:00,1.6079,1.6083,1.60755,1.6081,149000000.0
2009-02-27 19:51:00,1.608,1.608,1.6069,1.6069,211800000.0
2009-02-27 19:52:00,1.607,1.608,1.607,1.608,174200000.0
2009-02-27 19:53:00,1.60805,1.60805,1.6072,1.6075,141000000.0
2009-02-27 19:54:00,1.6074,1.6082,1.60735,1.60815,138000000.0
2009-02-27 19:55:00,1.60815,1.6083,1.6066,1.60705,152000000.0
2009-02-27 19:56:00,1.6071,1.60795,1.60705,1.6075,229200000.0
2009-02-27 19:57:00,1.6075,1.608,1.6069,1.60785,259200000.0
2009-02-27 19:58:00,1.60795,1.60945,1.60795,1.6093,193600000.0
2009-02-27 19:59:00,1.60945,1.6107,1.6089,1.6107,299000000.0
2009-02-27 20:00:00,1.6108,1.6112,1.6102,1.61065,269400000.0
2009-02-27 20:01:00,1.6106,1.61075,1.6094,1.61005,252000000.0
2009-02-27 20:02:00,1.6099,1.6101,1.60955,1.60985,161400000.0
2009-02-27 20:03:00,1.6099,1.61045,1.6096,1.61,214600000.0
2009-02-27 20:04:00,1.61,1.61,1.60935,1.6099,131000000.0
2009-02-27 20:05:00,1.6098,1.61005,1.60915,1.6093,147800000.0
2009-02-27 20:06:00,1.60945,1.6098,1.6092,1.6097,76000000.0
2009-02-27 20:07:00,1.60965,1.6097,1.60945,1.6096,83000000.0
2009-02-27 20:08:00,1.60965,1.60965,1.60915,1.60915,92000000.0
2009-02-27 20:09:00,1.60915,1.60955,1.60915,1.60945,131800000.0
2009-02-27 20:10:00,1.6092,1.6093,1.6089,1.6092,64600000.0
2009-02-27 20:11:00,1.60925,1.60965,1.6092,1.6093,149400000.0
2009-02-27 20:12:00,1.6094,1.60945,1.6091,1.6093,80800000.0
2009-02-27 20:13:00,1.6093,1.6102,1.60925,1.6102,148200000.0
2009-02-27 20:14:00,1.61015,1.6103,1.60815,1.6088,274400000.0
2009-02-27 20:15:00,1.6088,1.6089,1.6083,1.60855,172800000.0
2009-02-27 20:16:00,1.6087,1.60995,1.60855,1.6099,266600000.0
2009-02-27 20:17:00,1.60955,1.60975,1.6089,1.6091,157800000.0
2009-02-27 20:18:00,1.6089,1.6092,1.60865,1.60875,101800000.0
2009-02-27 20:19:00,1.60865,1.60955,1.60865,1.6094,211800000.0
2009-02-27 20:20:00,1.60945,1.60945,1.6065,1.609,161400000.0
2009-02-27 20:21:00,1.60895,1.60895,1.6086,1.60895,42600000.0
2009-02-27 20:22:00,1.609,1.6101,1.609,1.6092,129600000.0
2009-02-27 20:23:00,1.60935,1.60965,1.6088,1.60925,192600000.0
2009-02-27 20:24:00,1.60935,1.6095,1.6091,1.6092,163800000.0
2009-02-27 20:25:00,1.60935,1.60965,1.60935,1.6095,57000000.0
2009-02-27 20:26:00,1.60965,1.6099,1.60945,1.60965,146200000.0
2009-02-27 20:27:00,1.6096,1.6105,1.6096,1.61035,167600000.0
2009-02-27 20:28:00,1.6104,1.6108,1.60985,1.6106,147800000.0
2009-02-27 20:29:00,1.61055,1.6108,1.6096,1.6096,133600000.0
2009-02-27 20:30:00,1.6097,1.61095,1.6096,1.6107,157400000.0
2009-02-27 20:31:00,1.6107,1.61185,1.6107,1.6116,284400000.0
2009-02-27 20:32:00,1.61175,1.6118,1.61025,1.61135,346600000.0
2009-02-27 20:33:00,1.6115,1.6123,1.611,1.61205,311400000.0
2009-02-27 20:34:00,1.61195,1.61255,1.6114,1.612,210400000.0
2009-02-27 20:35:00,1.612,1.61235,1.6115,1.61215,242800000.0
2009-02-27 20:36:00,1.61195,1.614,1.6115,1.6136,254600000.0
2009-02-27 20:37:00,1.61375,1.61435,1.6131,1.61325,218600000.0
2009-02-27 20:38:00,1.613,1.6137,1.61215,1.61365,303600000.0
2009-02-27 20:39:00,1.6136,1.6136,1.61195,1.61265,222200000.0
2009-02-27 20:40:00,1.6125,1.61335,1.61135,1.61335,256400000.0
2009-02-27 20:41:00,1.61335,1.6138,1.6119,1.61225,199400000.0
2009-02-27 20:42:00,1.61225,1.61255,1.61205,1.61245,259800000.0
2009-02-27 20:43:00,1.6123,1.6123,1.6117,1.6117,211400000.0
2009-02-27 20:44:00,1.61175,1.61235,1.61175,1.61205,197800000.0
2009-02-27 20:45:00,1.612,1.6121,1.61055,1.61065,256400000.0
2009-02-27 20:46:00,1.6108,1.61125,1.6106,1.61095,150200000.0
2009-02-27 20:47:00,1.61085,1.6115,1.61065,1.61135,254400000.0
2009-02-27 20:48:00,1.6112,1.61185,1.61065,1.6118,200800000.0
2009-02-27 20:49:00,1.6117,1.612,1.6115,1.61195,149600000.0
2009-02-27 20:50:00,1.612,1.6123,1.6113,1.6122,219000000.0
2009-02-27 20:51:00,1.61195,1.61225,1.6113,1.6116,259600000.0
2009-02-27 20:52:00,1.61165,1.6121,1.61145,1.61205,132400000.0
2009-02-27 20:53:00,1.6121,1.61255,1.61095,1.61135,183200000.0
2009-02-27 20:54:00,1.6114,1.61195,1.6114,1.61165,175800000.0
2009-02-27 20:55:00,1.6118,1.6118,1.61135,1.61135,115800000.0
2009-02-27 20:56:00,1.6114,1.6124,1.6112,1.6121,195600000.0
2009-02-27 20:57:00,1.612,1.61265,1.61195,1.6124,123000000.0
2009-02-27 20:58:00,1.6124,1.6128,1.6123,1.6125,149800000.0
2009-02-27 20:59:00,1.61245,1.61265,1.61225,1.61235,114000000.0
2009-02-27 21:00:00,1.6125,1.6125,1.6119,1.61195,148800000.0
2009-02-27 21:01:00,1.6121,1.6121,1.61155,1.6119,94600000.0
2009-02-27 21:02:00,1.612,1.61355,1.6119,1.6132,210400000.0
2009-02-27 21:03:00,1.6133,1.61345,1.6126,1.61275,201600000.0
2009-02-27 21:04:00,1.6128,1.61335,1.61265,1.6129,221200000.0
2009-02-27 21:05:00,1.61275,1.61275,1.61215,1.6126,258600000.0
2009-02-27 21:06:00,1.6125,1.61285,1.6123,1.61255,124000000.0
2009-02-27 21:07:00,1.61255,1.6127,1.61195,1.6126,162600000.0
2009-02-27 21:08:00,1.6126,1.61325,1.6126,1.6132,146600000.0
2009-02-27 21:09:00,1.61295,1.61295,1.61205,1.61235,193600000.0
2009-02-27 21:10:00,1.61225,1.6128,1.61175,1.6126,182600000.0
2009-02-27 21:11:00,1.61255,1.61275,1.6121,1.6121,118400000.0
2009-02-27 21:12:00,1.61205,1.61215,1.6118,1.61195,107200000.0
2009-02-27 21:13:00,1.61195,1.61305,1.61165,1.61285,167600000.0
2009-02-27 21:14:00,1.6131,1.6137,1.61265,1.6137,161600000.0
2009-02-27 21:15:00,1.6138,1.6144,1.61335,1.61365,253800000.0
2009-02-27 21:16:00,1.61355,1.61365,1.61315,1.6133,157400000.0
2009-02-27 21:17:00,1.6132,1.6132,1.61285,1.61295,109800000.0
2009-02-27 21:18:00,1.61285,1.6145,1.61285,1.6144,184400000.0
2009-02-27 21:19:00,1.61435,1.6148,1.61385,1.6142,253200000.0
2009-02-27 21:20:00,1.6142,1.61455,1.61375,1.61435,264400000.0
2009-02-27 21:21:00,1.6144,1.61445,1.6137,1.6141,226800000.0
2009-02-27 21:22:00,1.61415,1.61415,1.61365,1.6137,183800000.0
2009-02-27 21:23:00,1.61375,1.61435,1.61375,1.61415,119000000.0
2009-02-27 21:24:00,1.6142,1.6142,1.6131,1.61335,131200000.0
2009-02-27 21:25:00,1.6133,1.61365,1.6129,1.61315,130800000.0
2009-02-27 21:26:00,1.6131,1.6136,1.6127,1.6129,220200000.0
2009-02-27 21:27:00,1.6129,1.6134,1.61255,1.6133,112800000.0
2009-02-27 21:28:00,1.6133,1.61345,1.61255,1.61285,281200000.0
2009-02-27 21:29:00,1.61285,1.61295,1.6118,1.61205,180600000.0
2009-02-27 21:30:00,1.612,1.6127,1.61165,1.6117,266400000.0
2009-02-27 21:31:00,1.6117,1.6117,1.6109,1.61135,74200000.0
2009-02-27 21:32:00,1.61125,1.6115,1.61115,1.6115,133200000.0
2009-02-27 21:33:00,1.6115,1.61165,1.611,1.6115,132000000.0
2009-02-27 21:34:00,1.61145,1.6115,1.61105,1.6114,192600000.0
2009-02-27 21:35:00,1.61155,1.612,1.6113,1.6114,302400000.0
2009-02-27 21:36:00,1.61145,1.6118,1.6109,1.6112,243400000.0
2009-02-27 21:37:00,1.6113,1.612,1.6113,1.6114,205600000.0
2009-02-27 21:38:00,1.61135,1.6117,1.6109,1.6111,179400000.0
2009-02-27 21:39:00,1.61115,1.6115,1.611,1.61145,142200000.0
2009-02-27 21:40:00,1.6115,1.6116,1.6113,1.61135,62800000.0
2009-02-27 21:41:00,1.6114,1.6126,1.61125,1.6124,195800000.0
2009-02-27 21:42:00,1.61235,1.61245,1.6114,1.6118,233400000.0
2009-02-27 21:43:00,1.61205,1.61285,1.61205,1.61225,221600000.0
2009-02-27 21:44:00,1.61225,1.6136,1.61225,1.61355,227000000.0
2009-02-27 21:45:00,1.6135,1.6135,1.6124,1.6127,168200000.0
2009-02-27 21:46:00,1.6127,1.61285,1.6122,1.61235,108000000.0
2009-02-27 21:47:00,1.61235,1.61235,1.6116,1.61175,129000000.0
2009-02-27 21:48:00,1.61175,1.61215,1.61165,1.61165,118800000.0
2009-02-27 21:49:00,1.6117,1.61225,1.61165,1.6122,159800000.0
2009-02-27 21:50:00,1.61205,1.6124,1.6119,1.6122,212600000.0
2009-02-27 21:51:00,1.61235,1.6124,1.61145,1.61165,165000000.0
2009-02-27 21:52:00,1.61165,1.61185,1.6113,1.6116,157800000.0
2009-02-27 21:53:00,1.61155,1.61165,1.6113,1.61155,133000000.0
2009-02-27 21:54:00,1.61165,1.61195,1.61155,1.61165,121200000.0
2009-02-27 21:55:00,1.6116,1.61195,1.6116,1.61195,134000000.0
2009-02-27 21:56:00,1.6119,1.61195,1.6106,1.61085,268600000.0
2009-02-27 21:57:00,1.6109,1.6111,1.61085,1.61095,121600000.0
2009-02-27 21:58:00,1.6108,1.611,1.61065,1.61075,106200000.0
2009-02-27 21:59:00,1.6106,1.61215,1.6106,1.6119,242200000.0
2009-02-27 22:00:00,1.6118,1.61195,1.61065,1.61065,168200000.0
2009-02-27 22:01:00,1.61075,1.61125,1.61065,1.6112,127600000.0
2009-02-27 22:02:00,1.6112,1.6116,1.61095,1.61095,91000000.0
2009-02-27 22:03:00,1.611,1.61105,1.61065,1.6107,56400000.0
2009-02-27 22:04:00,1.6107,1.61075,1.61065,1.61065,57800000.0
2009-02-27 22:05:00,1.6107,1.6109,1.61065,1.6107,95200000.0
2009-02-27 22:06:00,1.61075,1.61125,1.61065,1.6107,184600000.0
2009-02-27 22:07:00,1.6107,1.611,1.61065,1.6107,84800000.0
2009-02-27 22:08:00,1.6107,1.6113,1.61065,1.6113,73600000.0
2009-02-27 22:09:00,1.61135,1.612,1.611,1.61145,175000000.0
2009-02-27 22:10:00,1.6114,1.6114,1.61055,1.6107,81000000.0
2009-02-27 22:11:00,1.6107,1.6107,1.60955,1.60995,170800000.0
2009-02-27 22:12:00,1.61,1.6105,1.60975,1.6104,204400000.0
2009-02-27 22:13:00,1.6104,1.61095,1.61015,1.61015,115400000.0
2009-02-27 22:14:00,1.6102,1.61025,1.6096,1.60985,74000000.0
2009-02-27 22:15:00,1.60985,1.6104,1.6096,1.6099,177600000.0
2009-02-27 22:16:00,1.61,1.61175,1.60955,1.6111,198600000.0
2009-02-27 22:17:00,1.61115,1.6116,1.61075,1.6116,193200000.0
2009-02-27 22:18:00,1.6117,1.61185,1.61075,1.611,233000000.0
2009-02-27 22:19:00,1.6111,1.61185,1.61065,1.61085,176800000.0
2009-02-27 22:20:00,1.61085,1.611,1.61,1.61,149400000.0
2009-02-27 22:21:00,1.60995,1.6112,1.60965,1.61075,228000000.0
2009-02-27 22:22:00,1.61065,1.6108,1.60975,1.6104,243600000.0
2009-02-27 22:23:00,1.6104,1.61075,1.60965,1.61,166600000.0
2009-02-27 22:24:00,1.6099,1.61065,1.6099,1.61015,219800000.0
2009-02-27 22:25:00,1.61025,1.6106,1.61,1.6103,180600000.0
2009-02-27 22:26:00,1.61035,1.6113,1.61035,1.6112,200200000.0
2009-02-27 22:27:00,1.61115,1.61115,1.6104,1.6108,65600000.0
2009-02-27 22:28:00,1.6108,1.61115,1.61045,1.61065,73800000.0
2009-02-27 22:29:00,1.6104,1.6111,1.6101,1.611,255800000.0
2009-02-27 22:30:00,1.61075,1.611,1.6101,1.61055,193200000.0
2009-02-27 22:31:00,1.6107,1.6108,1.61025,1.61035,167000000.0
2009-02-27 22:32:00,1.6105,1.61125,1.6102,1.61035,109800000.0
2009-02-27 22:33:00,1.61035,1.6109,1.6096,1.6105,205800000.0
2009-02-27 22:34:00,1.6102,1.61055,1.6098,1.60995,289400000.0
2009-02-27 22:35:00,1.60995,1.6105,1.60965,1.61035,233600000.0
2009-02-27 22:36:00,1.6103,1.61055,1.6096,1.6097,243000000.0
2009-02-27 22:37:00,1.6097,1.61,1.6097,1.60985,179600000.0
2009-02-27 22:38:00,1.6099,1.6101,1.60965,1.60995,182000000.0
2009-02-27 22:39:00,1.6101,1.61115,1.6101,1.61115,273200000.0
2009-02-27 22:40:00,1.61105,1.6116,1.61085,1.61085,305600000.0
2009-02-27 22:41:00,1.6109,1.6112,1.6102,1.6106,205000000.0
2009-02-27 22:42:00,1.61055,1.61075,1.61055,1.61055,49000000.0
2009-02-27 22:43:00,1.6106,1.61075,1.61055,1.61055,83800000.0
2009-02-27 22:44:00,1.61055,1.61075,1.6105,1.6105,47400000.0
2009-02-27 22:45:00,1.6105,1.6105,1.6093,1.6097,60100000.0
2009-02-27 22:46:00,1.6097,1.6097,1.60965,1.60965,45000000.0
2009-02-27 22:47:00,1.60965,1.61015,1.60965,1.6099,182400000.0
2009-02-27 22:48:00,1.60985,1.6104,1.60975,1.6104,190200000.0
2009-02-27 22:49:00,1.6104,1.61065,1.60985,1.61045,249000000.0
2009-02-27 22:50:00,1.6106,1.61065,1.61025,1.6105,95000000.0
2009-02-27 22:51:00,1.6104,1.611,1.6104,1.611,131800000.0
2009-02-27 22:52:00,1.6113,1.61235,1.6113,1.6115,237399999.0
2009-02-27 22:53:00,1.6115,1.6126,1.6115,1.6125,170000000.0
2009-02-27 22:54:00,1.6125,1.6125,1.61165,1.61175,193000000.0
2009-02-27 22:55:00,1.61175,1.61175,1.61055,1.6115,93400000.0
2009-02-27 22:56:00,1.6115,1.61155,1.6115,1.6115,44800000.0
2009-02-27 22:57:00,1.61145,1.61195,1.6109,1.61175,152299999.0
2009-02-27 22:58:00,1.61175,1.6121,1.6114,1.6121,236600000.0
2009-02-27 22:59:00,1.61215,1.6131,1.61175,1.6124,202200000.0
2009-02-27 23:00:00,1.6126,1.6126,1.61175,1.6119,98800000.0
2009-02-27 23:01:00,1.612,1.61245,1.612,1.61245,79800000.0
2009-02-27 23:02:00,1.61255,1.6126,1.612,1.612,78000000.0
2009-02-27 23:03:00,1.61195,1.61195,1.6102,1.6104,126000000.0
2009-02-27 23:04:00,1.6105,1.6114,1.6105,1.6112,204000000.0
2009-02-27 23:05:00,1.6111,1.6116,1.611,1.6116,169800000.0
2009-02-27 23:06:00,1.6116,1.61175,1.6116,1.6116,90800000.0
2009-02-27 23:07:00,1.6117,1.61205,1.61165,1.61195,65800000.0
2009-02-27 23:08:00,1.612,1.61265,1.6119,1.6123,180600000.0
2009-02-27 23:09:00,1.6123,1.61295,1.6122,1.6126,181800000.0
2009-02-27 23:10:00,1.6126,1.61265,1.6124,1.61265,92800000.0
2009-02-27 23:11:00,1.61265,1.61285,1.61245,1.6125,49400000.0
2009-02-27 23:12:00,1.61255,1.61305,1.61255,1.61305,53200000.0
2009-02-27 23:13:00,1.61305,1.6131,1.61205,1.61225,162400000.0
2009-02-27 23:14:00,1.6123,1.6127,1.6123,1.61265,87400000.0
2009-02-27 23:15:00,1.6127,1.61295,1.6122,1.6122,116800000.0
2009-02-27 23:16:00,1.6124,1.61275,1.61225,1.6125,83400000.0
2009-02-27 23:17:00,1.6125,1.61275,1.61245,1.61245,84600000.0
2009-02-27 23:18:00,1.6125,1.61265,1.61205,1.61235,73200000.0
2009-02-27 23:19:00,1.6124,1.61275,1.61235,1.61255,112800000.0
2009-02-27 23:20:00,1.61265,1.6129,1.61225,1.61235,109200000.0
2009-02-27 23:21:00,1.6124,1.6124,1.61165,1.61165,170600000.0
2009-02-27 23:22:00,1.61205,1.61295,1.61205,1.61295,95000000.0
2009-02-27 23:23:00,1.61295,1.6135,1.61295,1.61325,100200000.0
2009-02-27 23:24:00,1.61335,1.6143,1.61295,1.61385,162200000.0
2009-02-27 23:25:00,1.61375,1.61375,1.61295,1.6136,217400000.0
2009-02-27 23:26:00,1.6136,1.6136,1.61275,1.61275,124000000.0
2009-02-27 23:27:00,1.61275,1.61285,1.6124,1.61255,134600000.0
2009-02-27 23:28:00,1.6126,1.61335,1.61225,1.61275,98600000.0
2009-02-27 23:29:00,1.61265,1.61265,1.6118,1.6122,86400000.0
2009-02-27 23:30:00,1.6122,1.6122,1.611,1.61125,155600000.0
2009-02-27 23:31:00,1.61125,1.61155,1.61125,1.61155,26400000.0
2009-02-27 23:32:00,1.61155,1.61155,1.61105,1.61135,87400000.0
2009-02-27 23:33:00,1.612,1.6126,1.612,1.61245,88800000.0
2009-02-27 23:34:00,1.6125,1.61285,1.6124,1.61255,49600000.0
2009-02-27 23:35:00,1.61255,1.6131,1.61255,1.61305,52200000.0
2009-02-27 23:36:00,1.61295,1.61385,1.61275,1.61295,89000000.0
2009-02-27 23:37:00,1.6132,1.61425,1.6132,1.6142,135600000.0
2009-02-27 23:38:00,1.61435,1.61435,1.61385,1.6141,61800000.0
2009-02-27 23:39:00,1.61415,1.61465,1.61415,1.61465,99600000.0
2009-02-27 23:40:00,1.61475,1.61595,1.61475,1.6157,160800000.0
2009-02-27 23:41:00,1.6157,1.6157,1.61545,1.6156,80800000.0
2009-02-27 23:42:00,1.61565,1.61565,1.61505,1.6151,44600000.0
2009-02-27 23:43:00,1.61525,1.61525,1.61455,1.61475,80400000.0
2009-02-27 23:44:00,1.6147,1.61555,1.6141,1.61525,62400000.0
2009-02-27 23:45:00,1.61555,1.61625,1.6153,1.6153,154000000.0
2009-02-27 23:46:00,1.61565,1.6158,1.61525,1.61535,41600000.0
2009-02-27 23:47:00,1.61545,1.6158,1.61535,1.6158,70600000.0
2009-02-27 23:48:00,1.6159,1.6159,1.61425,1.61505,98600000.0
2009-02-27 23:49:00,1.615,1.61505,1.61475,1.615,36800000.0
2009-02-27 23:50:00,1.6149,1.61495,1.61315,1.6133,115000000.0
2009-02-27 23:51:00,1.61335,1.61485,1.61335,1.6145,63800000.0
2009-02-27 23:52:00,1.61455,1.61485,1.61395,1.61425,30600000.0
2009-02-27 23:53:00,1.6143,1.6146,1.6141,1.61435,27400000.0
2009-02-27 23:54:00,1.6137,1.6142,1.6132,1.6135,67800000.0
2009-02-27 23:55:00,1.6135,1.61395,1.6132,1.61385,42400000.0
2009-02-27 23:56:00,1.61385,1.61385,1.6128,1.6137,106600000.0
2009-02-27 23:57:00,1.6136,1.61375,1.61345,1.61375,32000000.0
2009-02-27 23:58:00,1.61375,1.6147,1.6134,1.6147,17200000.0
2009-02-27 23:59:00,1.6148,1.61565,1.6148,1.61525,23400000.0
2009-03-02 00:00:00,1.61109,1.61154,1.61104,1.61135,34200000.0
2009-03-02 00:01:00,1.61141,1.61141,1.6111,1.6111,34200000.0
2009-03-02 00:02:00,1.61116,1.61122,1.61091,1.61103,34200000.0
2009-03-02 00:03:00,1.61265,1.61265,1.61185,1.61205,34200000.0
2009-03-02 00:04:00,1.6122,1.61225,1.61155,1.61155,30400000.0
2009-03-02 00:05:00,1.61185,1.61185,1.61185,1.61185,3800000.0
2009-03-02 00:06:00,1.6115,1.61185,1.6113,1.61185,26600000.0
2009-03-02 00:07:00,1.6119,1.6119,1.61145,1.6115,24800000.0
2009-03-02 00:08:00,1.6115,1.61165,1.6114,1.61165,23000000.0
2009-03-02 00:09:00,1.6117,1.6117,1.6117,1.6117,3800000.0
2009-03-02 00:10:00,1.61175,1.61175,1.61175,1.61175,3800000.0
2009-03-02 00:11:00,1.6118,1.61225,1.6118,1.61225,53200000.0
2009-03-02 00:12:00,1.61215,1.6122,1.61215,1.6122,15200000.0
2009-03-02 00:13:00,1.61225,1.6123,1.6122,1.61225,19000000.0
2009-03-02 00:14:00,1.61185,1.61265,1.61185,1.61265,38000000.0
2009-03-02 00:15:00,1.61255,1.6129,1.6123,1.6129,64600000.0
2009-03-02 00:16:00,1.61285,1.613,1.6126,1.61275,34200000.0
2009-03-02 00:17:00,1.6125,1.6125,1.6125,1.6125,3800000.0
2009-03-02 00:18:00,1.61275,1.61275,1.61275,1.61275,3800000.0
2009-03-02 00:19:00,1.61295,1.61295,1.61295,1.61295,3800000.0
2009-03-02 00:20:00,1.6125,1.61285,1.6122,1.61265,81800000.0
2009-03-02 00:21:00,1.6126,1.6128,1.61215,1.6128,54800000.0
2009-03-02 00:22:00,1.61275,1.61275,1.6123,1.61255,15200000.0
2009-03-02 00:23:00,1.6122,1.6124,1.6122,1.6124,7600000.0
2009-03-02 00:24:00,1.61235,1.6125,1.61235,1.6125,11400000.0
2009-03-02 00:25:00,1.61255,1.61255,1.61165,1.61165,65400000.0
2009-03-02 00:26:00,1.61175,1.612,1.6117,1.6117,20000000.0
2009-03-02 00:27:00,1.61175,1.6119,1.61175,1.61175,10800000.0
2009-03-02 00:28:00,1.6119,1.6128,1.6119,1.6128,15200000.0
2009-03-02 00:29:00,1.6117,1.6117,1.6102,1.6102,30200000.0
2009-03-02 00:30:00,1.6117,1.6128,1.6117,1.6127,30200000.0
2009-03-02 00:31:00,1.61225,1.61235,1.61215,1.6123,34200000.0
2009-03-02 00:32:00,1.6107,1.61107,1.61047,1.61097,3800000.0
2009-03-02 00:33:00,1.61215,1.61215,1.61215,1.61215,3800000.0
2009-03-02 00:34:00,1.6121,1.6121,1.612,1.61205,23000000.0
2009-03-02 00:35:00,1.60957,1.6105,1.60957,1.6098,29800000.0
2009-03-02 00:36:00,1.612,1.612,1.6116,1.6118,29800000.0
2009-03-02 00:37:00,1.6116,1.6118,1.6116,1.6117,57000000.0
2009-03-02 00:38:00,1.6117,1.61185,1.6116,1.6116,51000000.0
2009-03-02 00:39:00,1.6117,1.6117,1.61165,1.6117,11400000.0
2009-03-02 00:40:00,1.6117,1.61185,1.6117,1.61185,15200000.0
2009-03-02 00:41:00,1.6118,1.61185,1.61165,1.61165,53200000.0
2009-03-02 00:42:00,1.6117,1.6121,1.6117,1.6121,17600000.0
2009-03-02 00:43:00,1.61215,1.6122,1.61215,1.6122,7600000.0
2009-03-02 00:44:00,1.6122,1.6124,1.6122,1.6122,45600000.0
2009-03-02 00:45:00,1.61215,1.61215,1.6121,1.6121,15800000.0
2009-03-02 00:46:00,1.6121,1.6121,1.6121,1.6121,40000000.0
2009-03-02 00:47:00,1.6121,1.6121,1.6114,1.612,94000000.0
2009-03-02 00:48:00,1.6121,1.6132,1.612,1.6131,142200000.0
2009-03-02 00:49:00,1.6135,1.6135,1.61275,1.6128,29800000.0
2009-03-02 00:50:00,1.61295,1.61295,1.61235,1.61275,79800000.0
2009-03-02 00:51:00,1.61275,1.6132,1.61275,1.6132,63000000.0
2009-03-02 00:52:00,1.613,1.61315,1.61295,1.613,50600000.0
2009-03-02 00:53:00,1.6131,1.6131,1.613,1.613,25200000.0
2009-03-02 00:54:00,1.613,1.6131,1.613,1.613,35600000.0
2009-03-02 00:55:00,1.613,1.613,1.613,1.613,74000000.0
2009-03-02 00:56:00,1.613,1.613,1.61265,1.61265,8000000.0
2009-03-02 00:57:00,1.61275,1.61275,1.61275,1.61275,4000000.0
2009-03-02 00:58:00,1.61275,1.61275,1.61275,1.61275,6000000.0
2009-03-02 00:59:00,1.61275,1.61275,1.61275,1.61275,2000000.0
2009-03-02 01:00:00,1.61275,1.61275,1.61195,1.6124,58000000.0
2009-03-02 01:01:00,1.6124,1.6124,1.6124,1.6124,24000000.0
2009-03-02 01:02:00,1.6124,1.6124,1.6124,1.6124,52000000.0
2009-03-02 01:03:00,1.6124,1.6125,1.61135,1.61245,32800000.0
2009-03-02 01:04:00,1.6114,1.6122,1.61115,1.61155,59700000.0
2009-03-02 01:05:00,1.6115,1.6122,1.6115,1.6122,13600000.0
2009-03-02 01:06:00,1.6124,1.6124,1.6124,1.6124,10000000.0
2009-03-02 01:07:00,1.6124,1.6131,1.61085,1.6117,77000000.0
2009-03-02 01:08:00,1.61185,1.61185,1.61175,1.6118,19000000.0
2009-03-02 01:09:00,1.61175,1.61295,1.6115,1.6118,96200000.0
2009-03-02 01:10:00,1.61175,1.6127,1.6115,1.61165,85600000.0
2009-03-02 01:11:00,1.6115,1.6127,1.6115,1.6127,47800000.0
2009-03-02 01:12:00,1.6126,1.6126,1.6109,1.6112,58300000.0
2009-03-02 01:13:00,1.6111,1.6113,1.61105,1.61125,38000000.0
2009-03-02 01:14:00,1.6113,1.6114,1.61125,1.61135,38000000.0
2009-03-02 01:15:00,1.61125,1.61155,1.6111,1.61155,34200000.0
2009-03-02 01:16:00,1.6115,1.6122,1.61105,1.6114,96600000.0
2009-03-02 01:17:00,1.6114,1.6116,1.6114,1.6116,22800000.0
2009-03-02 01:18:00,1.61175,1.6118,1.6117,1.6117,19000000.0
2009-03-02 01:19:00,1.6117,1.61225,1.61135,1.61225,53200000.0
2009-03-02 01:20:00,1.6122,1.61225,1.61215,1.6122,22800000.0
2009-03-02 01:21:00,1.6122,1.6122,1.61195,1.6121,57000000.0
2009-03-02 01:22:00,1.61215,1.61215,1.61175,1.6119,117800000.0
2009-03-02 01:23:00,1.61185,1.612,1.61115,1.6114,91200000.0
2009-03-02 01:24:00,1.6116,1.6118,1.61155,1.6116,76000000.0
2009-03-02 01:25:00,1.6116,1.6117,1.61145,1.61145,102600000.0
2009-03-02 01:26:00,1.61165,1.6122,1.61165,1.6122,34200000.0
2009-03-02 01:27:00,1.6121,1.6123,1.6121,1.61225,41800000.0
2009-03-02 01:28:00,1.6123,1.61235,1.61185,1.612,60800000.0
2009-03-02 01:29:00,1.61135,1.61155,1.61135,1.6115,38800000.0
2009-03-02 01:30:00,1.6115,1.6115,1.61065,1.6109,130600000.0
2009-03-02 01:31:00,1.61075,1.61125,1.60965,1.61105,235600000.0
2009-03-02 01:32:00,1.6111,1.61155,1.61085,1.61135,125400000.0
2009-03-02 01:33:00,1.6115,1.6115,1.6109,1.6109,57000000.0
2009-03-02 01:34:00,1.6105,1.61085,1.60995,1.6102,104600000.0
2009-03-02 01:35:00,1.61015,1.61085,1.61015,1.6104,144400000.0
2009-03-02 01:36:00,1.6105,1.6108,1.6105,1.61055,83600000.0
2009-03-02 01:37:00,1.6105,1.61125,1.6105,1.61105,57000000.0
2009-03-02 01:38:00,1.61115,1.61125,1.61105,1.61115,41800000.0
2009-03-02 01:39:00,1.61115,1.61115,1.6093,1.6103,110000000.0
2009-03-02 01:40:00,1.61025,1.6103,1.60985,1.60985,57000000.0
2009-03-02 01:41:00,1.6099,1.6104,1.60985,1.60985,68400000.0
2009-03-02 01:42:00,1.60985,1.61025,1.60915,1.6093,146200000.0
2009-03-02 01:43:00,1.60935,1.6094,1.60915,1.60935,53200000.0
2009-03-02 01:44:00,1.6097,1.6101,1.60965,1.61005,125400000.0
2009-03-02 01:45:00,1.6098,1.6101,1.6094,1.6094,133000000.0
2009-03-02 01:46:00,1.6095,1.61085,1.60945,1.6104,212800000.0
2009-03-02 01:47:00,1.61055,1.6109,1.6104,1.61045,88400000.0
2009-03-02 01:48:00,1.6106,1.6116,1.61045,1.6116,60800000.0
2009-03-02 01:49:00,1.61125,1.61175,1.61055,1.6109,258400000.0
2009-03-02 01:50:00,1.61105,1.6113,1.6105,1.61095,73200000.0
2009-03-02 01:51:00,1.61085,1.6113,1.61085,1.61105,68400000.0
2009-03-02 01:52:00,1.6111,1.6111,1.60995,1.61035,103000000.0
2009-03-02 01:53:00,1.61035,1.6104,1.60945,1.6102,87400000.0
2009-03-02 01:54:00,1.6103,1.611,1.6103,1.61095,64600000.0
2009-03-02 01:55:00,1.611,1.6118,1.6109,1.61145,102600000.0
2009-03-02 01:56:00,1.611,1.6114,1.611,1.61125,26600000.0
2009-03-02 01:57:00,1.61135,1.61135,1.61065,1.6112,106400000.0
2009-03-02 01:58:00,1.6113,1.6114,1.61,1.6105,159600000.0
2009-03-02 01:59:00,1.6101,1.6106,1.6096,1.60995,66800000.0
2009-03-02 02:00:00,1.61025,1.6109,1.6101,1.61055,202400000.0
2009-03-02 02:01:00,1.6106,1.6106,1.61,1.6102,102600000.0
2009-03-02 02:02:00,1.6101,1.6103,1.6101,1.6103,22800000.0
2009-03-02 02:03:00,1.61045,1.6105,1.61035,1.61035,26600000.0
2009-03-02 02:04:00,1.6105,1.6105,1.61025,1.61025,53200000.0
2009-03-02 02:05:00,1.61025,1.61095,1.61,1.61035,98800000.0
2009-03-02 02:06:00,1.6103,1.611,1.6103,1.61075,87400000.0
2009-03-02 02:07:00,1.6109,1.61095,1.6099,1.6105,58600000.0
2009-03-02 02:08:00,1.6107,1.61095,1.6099,1.61095,62800000.0
2009-03-02 02:09:00,1.6108,1.6109,1.6097,1.61015,59000000.0
2009-03-02 02:10:00,1.6102,1.61025,1.6102,1.6102,19000000.0
2009-03-02 02:11:00,1.61015,1.61045,1.61005,1.6102,84600000.0
2009-03-02 02:12:00,1.61015,1.61015,1.60815,1.60835,149400000.0
2009-03-02 02:13:00,1.6084,1.60895,1.60795,1.6085,120200000.0
2009-03-02 02:14:00,1.60965,1.60965,1.6081,1.60815,118200000.0
2009-03-02 02:15:00,1.60815,1.60865,1.6078,1.6078,65600000.0
2009-03-02 02:16:00,1.60785,1.6087,1.60745,1.60745,99800000.0
2009-03-02 02:17:00,1.60735,1.608,1.60735,1.6079,163400000.0
2009-03-02 02:18:00,1.60795,1.60845,1.60795,1.6081,231800000.0
2009-03-02 02:19:00,1.6081,1.60865,1.6081,1.6085,201400000.0
2009-03-02 02:20:00,1.60885,1.6089,1.608,1.60805,149200000.0
2009-03-02 02:21:00,1.60815,1.6082,1.60795,1.6081,57000000.0
2009-03-02 02:22:00,1.60825,1.6087,1.608,1.60845,201000000.0
2009-03-02 02:23:00,1.6084,1.6088,1.6082,1.6088,201400000.0
2009-03-02 02:24:00,1.6087,1.609,1.608,1.60875,169800000.0
2009-03-02 02:25:00,1.60895,1.609,1.6071,1.6071,194000000.0
2009-03-02 02:26:00,1.60725,1.60845,1.60675,1.6081,93000000.0
2009-03-02 02:27:00,1.6081,1.6084,1.60795,1.6081,83000000.0
2009-03-02 02:28:00,1.608,1.60815,1.6079,1.60795,71600000.0
2009-03-02 02:29:00,1.608,1.608,1.60775,1.6078,26600000.0
2009-03-02 02:30:00,1.6077,1.6077,1.6071,1.60735,86200000.0
2009-03-02 02:31:00,1.60735,1.6075,1.60705,1.60725,123400000.0
2009-03-02 02:32:00,1.6073,1.60745,1.6068,1.6074,86000000.0
2009-03-02 02:33:00,1.6076,1.6076,1.60655,1.607,155600000.0
2009-03-02 02:34:00,1.60705,1.6074,1.60695,1.60735,102600000.0
2009-03-02 02:35:00,1.60735,1.60875,1.60735,1.60845,232000000.0
2009-03-02 02:36:00,1.6084,1.60875,1.60805,1.60845,227800000.0
2009-03-02 02:37:00,1.6086,1.6087,1.6077,1.608,99400000.0
2009-03-02 02:38:00,1.60805,1.60865,1.60805,1.6085,76000000.0
2009-03-02 02:39:00,1.6086,1.6095,1.6083,1.6095,121600000.0
2009-03-02 02:40:00,1.6092,1.60955,1.60845,1.6087,105400000.0
2009-03-02 02:41:00,1.6088,1.60955,1.6088,1.60955,72200000.0
2009-03-02 02:42:00,1.6097,1.60985,1.60905,1.60905,120200000.0
2009-03-02 02:43:00,1.60895,1.6091,1.60855,1.60855,60800000.0
2009-03-02 02:44:00,1.60855,1.6093,1.60845,1.6089,95400000.0
2009-03-02 02:45:00,1.609,1.6102,1.60895,1.6097,194200000.0
2009-03-02 02:46:00,1.6098,1.61,1.6087,1.6088,165600000.0
2009-03-02 02:47:00,1.60895,1.60955,1.60895,1.609,100600000.0
2009-03-02 02:48:00,1.609,1.6094,1.609,1.60925,76000000.0
2009-03-02 02:49:00,1.60925,1.60955,1.6091,1.60925,77600000.0
2009-03-02 02:50:00,1.60925,1.60985,1.6091,1.60965,94400000.0
2009-03-02 02:51:00,1.6096,1.60965,1.60935,1.60935,84000000.0
2009-03-02 02:52:00,1.60955,1.6097,1.60925,1.60935,149000000.0
2009-03-02 02:53:00,1.60925,1.60925,1.6088,1.6089,71400000.0
2009-03-02 02:54:00,1.60885,1.60925,1.6086,1.60875,77600000.0
2009-03-02 02:55:00,1.60775,1.60865,1.60775,1.60865,155200000.0
2009-03-02 02:56:00,1.60865,1.6096,1.6083,1.60955,212400000.0
2009-03-02 02:57:00,1.6095,1.6097,1.60785,1.60835,116400000.0
2009-03-02 02:58:00,1.6083,1.60835,1.6079,1.60795,70200000.0
2009-03-02 02:59:00,1.6076,1.60905,1.6076,1.6089,107400000.0
2009-03-02 03:00:00,1.60905,1.60925,1.6079,1.60815,77800000.0
2009-03-02 03:01:00,1.6083,1.60935,1.60795,1.6092,104400000.0
2009-03-02 03:02:00,1.6092,1.6093,1.60885,1.6092,119400000.0
2009-03-02 03:03:00,1.6093,1.6093,1.60905,1.60905,53200000.0
2009-03-02 03:04:00,1.6091,1.6097,1.60895,1.60915,62600000.0
2009-03-02 03:05:00,1.60925,1.60965,1.6085,1.6091,154200000.0
2009-03-02 03:06:00,1.6092,1.60935,1.60895,1.609,148200000.0
2009-03-02 03:07:00,1.60905,1.60905,1.60775,1.6083,101400000.0
2009-03-02 03:08:00,1.60845,1.6086,1.60835,1.6086,83600000.0
2009-03-02 03:09:00,1.6086,1.60955,1.6082,1.60875,192000000.0
2009-03-02 03:10:00,1.609,1.6094,1.60875,1.6094,155800000.0
2009-03-02 03:11:00,1.60945,1.6097,1.6093,1.60945,83600000.0
2009-03-02 03:12:00,1.6094,1.60955,1.6091,1.6092,87400000.0
2009-03-02 03:13:00,1.6091,1.60935,1.6091,1.6091,77000000.0
2009-03-02 03:14:00,1.60895,1.60895,1.60855,1.60865,76000000.0
2009-03-02 03:15:00,1.60855,1.6089,1.60845,1.6088,69400000.0
2009-03-02 03:16:00,1.60885,1.609,1.60885,1.60885,26600000.0
2009-03-02 03:17:00,1.6088,1.609,1.6088,1.609,98800000.0
2009-03-02 03:18:00,1.60905,1.6093,1.6083,1.6083,138200000.0
2009-03-02 03:19:00,1.6077,1.60775,1.60705,1.60745,67000000.0
2009-03-02 03:20:00,1.60745,1.6078,1.60735,1.60745,83600000.0
2009-03-02 03:21:00,1.60735,1.6077,1.60735,1.6077,49400000.0
2009-03-02 03:22:00,1.6077,1.60795,1.6077,1.60795,45600000.0
2009-03-02 03:23:00,1.60795,1.6085,1.60795,1.6082,111000000.0
2009-03-02 03:24:00,1.60825,1.6084,1.6082,1.60835,77600000.0
2009-03-02 03:25:00,1.60825,1.60825,1.60775,1.60785,71000000.0
2009-03-02 03:26:00,1.60775,1.608,1.60775,1.6078,30400000.0
2009-03-02 03:27:00,1.6074,1.60785,1.60725,1.6075,91400000.0
2009-03-02 03:28:00,1.60745,1.60745,1.6068,1.60735,80600000.0
2009-03-02 03:29:00,1.60735,1.6084,1.60735,1.6082,137000000.0
2009-03-02 03:30:00,1.6082,1.6083,1.60765,1.6079,96000000.0
2009-03-02 03:31:00,1.6078,1.6079,1.60715,1.6074,68400000.0
2009-03-02 03:32:00,1.6074,1.6077,1.6074,1.6077,26600000.0
2009-03-02 03:33:00,1.60765,1.6078,1.6075,1.6078,30400000.0
2009-03-02 03:34:00,1.6077,1.6077,1.6074,1.6075,30400000.0
2009-03-02 03:35:00,1.6076,1.60825,1.6076,1.608,61600000.0
2009-03-02 03:36:00,1.6081,1.60855,1.6081,1.60855,22800000.0
2009-03-02 03:37:00,1.60855,1.60855,1.6083,1.6084,53200000.0
2009-03-02 03:38:00,1.6085,1.60875,1.6074,1.60765,119800000.0
2009-03-02 03:39:00,1.60755,1.60755,1.6067,1.6074,165600000.0
2009-03-02 03:40:00,1.6074,1.6074,1.6061,1.60665,95400000.0
2009-03-02 03:41:00,1.60635,1.6072,1.60615,1.60655,144200000.0
2009-03-02 03:42:00,1.6066,1.60695,1.6065,1.6069,91200000.0
2009-03-02 03:43:00,1.60685,1.60685,1.60605,1.60605,151600000.0
2009-03-02 03:44:00,1.6061,1.60625,1.6053,1.6055,130400000.0
2009-03-02 03:45:00,1.60535,1.60655,1.6053,1.60575,148000000.0
2009-03-02 03:46:00,1.6058,1.6061,1.6052,1.6054,117200000.0
2009-03-02 03:47:00,1.6054,1.6061,1.60505,1.6054,84600000.0
2009-03-02 03:48:00,1.60545,1.6066,1.60545,1.60605,140800000.0
2009-03-02 03:49:00,1.60605,1.60685,1.60605,1.60655,129200000.0
2009-03-02 03:50:00,1.60665,1.60665,1.60585,1.60615,144400000.0
2009-03-02 03:51:00,1.6058,1.60585,1.60515,1.6056,49400000.0
2009-03-02 03:52:00,1.60555,1.60565,1.6053,1.60555,87200000.0
2009-03-02 03:53:00,1.60555,1.6058,1.6054,1.60545,51200000.0
2009-03-02 03:54:00,1.60535,1.60545,1.6047,1.60495,102600000.0
2009-03-02 03:55:00,1.6046,1.60485,1.6046,1.6048,45600000.0
2009-03-02 03:56:00,1.60485,1.60535,1.6048,1.60505,72200000.0
2009-03-02 03:57:00,1.60515,1.60545,1.60515,1.60545,53200000.0
2009-03-02 03:58:00,1.60545,1.6061,1.60545,1.6061,57000000.0
2009-03-02 03:59:00,1.60615,1.60625,1.6059,1.606,83600000.0
2009-03-02 04:00:00,1.606,1.60605,1.60505,1.60525,68400000.0
2009-03-02 04:01:00,1.6052,1.60565,1.60515,1.60515,91200000.0
2009-03-02 04:02:00,1.60515,1.6056,1.6051,1.6056,76000000.0
2009-03-02 04:03:00,1.60545,1.6058,1.60535,1.60575,60800000.0
2009-03-02 04:04:00,1.6058,1.6058,1.605,1.60515,109600000.0
2009-03-02 04:05:00,1.60525,1.6057,1.60525,1.60545,68400000.0
2009-03-02 04:06:00,1.6054,1.6072,1.6053,1.6061,142400000.0
2009-03-02 04:07:00,1.60605,1.60635,1.60555,1.60635,62600000.0
2009-03-02 04:08:00,1.6061,1.6061,1.6044,1.60495,117000000.0
2009-03-02 04:09:00,1.60505,1.6051,1.6049,1.6049,58600000.0
2009-03-02 04:10:00,1.6049,1.6049,1.60445,1.6046,79200000.0
2009-03-02 04:11:00,1.60455,1.60455,1.6041,1.6043,81400000.0
2009-03-02 04:12:00,1.6042,1.60435,1.6031,1.6036,107400000.0
2009-03-02 04:13:00,1.6037,1.60535,1.6037,1.6049,82200000.0
2009-03-02 04:14:00,1.60495,1.6053,1.60435,1.6053,158200000.0
2009-03-02 04:15:00,1.6053,1.60545,1.6053,1.60545,62400000.0
2009-03-02 04:16:00,1.6054,1.60555,1.60535,1.60545,79600000.0
2009-03-02 04:17:00,1.6057,1.6058,1.6057,1.6058,15200000.0
2009-03-02 04:18:00,1.60585,1.60585,1.60505,1.6055,98200000.0
2009-03-02 04:19:00,1.60545,1.6055,1.605,1.60545,60200000.0
2009-03-02 04:20:00,1.6054,1.6063,1.6051,1.6054,142600000.0
2009-03-02 04:21:00,1.60515,1.60545,1.60505,1.60515,54800000.0
2009-03-02 04:22:00,1.6052,1.6052,1.60515,1.6052,57000000.0
2009-03-02 04:23:00,1.60515,1.60515,1.6051,1.6051,49400000.0
2009-03-02 04:24:00,1.60515,1.6058,1.60515,1.6057,140600000.0
2009-03-02 04:25:00,1.6056,1.60575,1.60515,1.60525,76400000.0
2009-03-02 04:26:00,1.60525,1.60535,1.60515,1.60535,35800000.0
2009-03-02 04:27:00,1.60545,1.60565,1.60545,1.60555,68400000.0
2009-03-02 04:28:00,1.6055,1.6055,1.6054,1.6054,26600000.0
2009-03-02 04:29:00,1.60545,1.60565,1.60545,1.60545,64600000.0
2009-03-02 04:30:00,1.60545,1.60555,1.60545,1.60545,68400000.0
2009-03-02 04:31:00,1.6054,1.60545,1.60535,1.60545,53200000.0
2009-03-02 04:32:00,1.60545,1.60565,1.60535,1.60535,46600000.0
2009-03-02 04:33:00,1.60535,1.6055,1.6053,1.60535,133000000.0
2009-03-02 04:34:00,1.60545,1.60545,1.60515,1.6052,110200000.0
2009-03-02 04:35:00,1.6051,1.6059,1.6049,1.60585,81000000.0
2009-03-02 04:36:00,1.60585,1.60585,1.6051,1.60545,33000000.0
2009-03-02 04:37:00,1.6054,1.60545,1.6054,1.60545,11400000.0
2009-03-02 04:38:00,1.60555,1.60555,1.60555,1.60555,11400000.0
2009-03-02 04:39:00,1.60565,1.60625,1.60565,1.60605,81800000.0
2009-03-02 04:40:00,1.6061,1.60645,1.6061,1.6064,102600000.0
2009-03-02 04:41:00,1.6063,1.6065,1.6057,1.60605,149200000.0
2009-03-02 04:42:00,1.606,1.60625,1.606,1.60615,83600000.0
2009-03-02 04:43:00,1.60615,1.60645,1.60615,1.6063,79800000.0
2009-03-02 04:44:00,1.6063,1.6063,1.6062,1.60625,76000000.0
2009-03-02 04:45:00,1.60625,1.60625,1.60515,1.60545,140600000.0
2009-03-02 04:46:00,1.60555,1.6059,1.60545,1.6059,168600000.0
2009-03-02 04:47:00,1.60625,1.6068,1.60625,1.6068,13400000.0
2009-03-02 04:48:00,1.6067,1.6068,1.60665,1.6067,57000000.0
2009-03-02 04:49:00,1.6067,1.6067,1.6062,1.6065,91200000.0
2009-03-02 04:50:00,1.60645,1.60645,1.60615,1.6063,83600000.0
2009-03-02 04:51:00,1.6063,1.6063,1.6057,1.60595,159600000.0
2009-03-02 04:52:00,1.60595,1.606,1.60575,1.6059,76000000.0
2009-03-02 04:53:00,1.606,1.60665,1.606,1.60665,59400000.0
2009-03-02 04:54:00,1.60655,1.6069,1.60645,1.6069,28400000.0
2009-03-02 04:55:00,1.60695,1.6071,1.6068,1.6071,26400000.0
2009-03-02 04:56:00,1.6071,1.6071,1.60665,1.60695,135000000.0
2009-03-02 04:57:00,1.6071,1.6072,1.6064,1.60705,66600000.0
2009-03-02 04:58:00,1.6073,1.6075,1.60635,1.60715,60600000.0
2009-03-02 04:59:00,1.6071,1.60715,1.60705,1.60705,30400000.0
2009-03-02 05:00:00,1.607,1.6071,1.60695,1.6071,57000000.0
2009-03-02 05:01:00,1.60655,1.60655,1.6063,1.6064,89000000.0
2009-03-02 05:02:00,1.6064,1.6065,1.6064,1.6064,43400000.0
2009-03-02 05:03:00,1.60635,1.6068,1.60545,1.60565,160800000.0
2009-03-02 05:04:00,1.60565,1.60575,1.60535,1.60535,161000000.0
2009-03-02 05:05:00,1.60535,1.60535,1.6048,1.6048,114400000.0
2009-03-02 05:06:00,1.6047,1.6052,1.6047,1.6052,163400000.0
2009-03-02 05:07:00,1.6052,1.6052,1.6049,1.605,129200000.0
2009-03-02 05:08:00,1.6051,1.60575,1.60495,1.60575,184400000.0
2009-03-02 05:09:00,1.6057,1.60575,1.6053,1.6055,140600000.0
2009-03-02 05:10:00,1.60545,1.6058,1.60525,1.60525,93800000.0
2009-03-02 05:11:00,1.6052,1.60525,1.60505,1.6052,64600000.0
2009-03-02 05:12:00,1.60515,1.60525,1.60515,1.60525,7600000.0
2009-03-02 05:13:00,1.6053,1.60545,1.6052,1.60535,38000000.0
2009-03-02 05:14:00,1.6052,1.60525,1.60495,1.6052,69200000.0
2009-03-02 05:15:00,1.60525,1.6053,1.605,1.60525,49600000.0
2009-03-02 05:16:00,1.6054,1.6064,1.60535,1.60585,217600000.0
2009-03-02 05:17:00,1.6058,1.606,1.60505,1.60505,129800000.0
2009-03-02 05:18:00,1.60505,1.60615,1.60505,1.60615,28000000.0
2009-03-02 05:19:00,1.6058,1.60635,1.60495,1.6063,48000000.0
2009-03-02 05:20:00,1.6063,1.6063,1.60505,1.60515,46400000.0
2009-03-02 05:21:00,1.60515,1.6053,1.60505,1.60525,57200000.0
2009-03-02 05:22:00,1.60585,1.60585,1.60585,1.60585,7600000.0
2009-03-02 05:23:00,1.60415,1.60415,1.60405,1.60407,47600000.0
2009-03-02 05:24:00,1.6061,1.6065,1.6061,1.6065,47600000.0
2009-03-02 05:25:00,1.60625,1.60635,1.60545,1.60625,86000000.0
2009-03-02 05:26:00,1.6062,1.6064,1.6061,1.6064,64800000.0
2009-03-02 05:27:00,1.6064,1.60675,1.60625,1.60675,81800000.0
2009-03-02 05:28:00,1.6068,1.6069,1.60595,1.60595,85000000.0
2009-03-02 05:29:00,1.6061,1.6063,1.606,1.606,140600000.0
2009-03-02 05:30:00,1.6061,1.6061,1.606,1.60605,37400000.0
2009-03-02 05:31:00,1.6062,1.6062,1.6061,1.6062,59600000.0
2009-03-02 05:32:00,1.60615,1.60615,1.60595,1.60595,33600000.0
2009-03-02 05:33:00,1.6058,1.6059,1.60535,1.6059,114000000.0
2009-03-02 05:34:00,1.60595,1.60595,1.6058,1.6059,23200000.0
2009-03-02 05:35:00,1.6059,1.6059,1.6054,1.6056,49200000.0
2009-03-02 05:36:00,1.60565,1.60585,1.60535,1.60545,62800000.0
2009-03-02 05:37:00,1.6054,1.6054,1.60445,1.60465,90400000.0
2009-03-02 05:38:00,1.6047,1.605,1.60465,1.6049,104000000.0
2009-03-02 05:39:00,1.6049,1.6055,1.60455,1.60475,165400000.0
2009-03-02 05:40:00,1.60485,1.60555,1.6048,1.60545,68400000.0
2009-03-02 05:41:00,1.6055,1.6055,1.60545,1.6055,11400000.0
2009-03-02 05:42:00,1.60525,1.60525,1.60485,1.6051,54400000.0
2009-03-02 05:43:00,1.60515,1.6052,1.605,1.605,46800000.0
2009-03-02 05:44:00,1.60505,1.6053,1.605,1.60515,117800000.0
2009-03-02 05:45:00,1.60515,1.6052,1.60515,1.60515,38400000.0
2009-03-02 05:46:00,1.6052,1.6055,1.6052,1.6054,116000000.0
2009-03-02 05:47:00,1.60555,1.60575,1.60555,1.6056,78800000.0
2009-03-02 05:48:00,1.6056,1.6056,1.6054,1.6054,80800000.0
2009-03-02 05:49:00,1.60535,1.6057,1.60535,1.6056,132800000.0
2009-03-02 05:50:00,1.60555,1.6056,1.6055,1.6055,57600000.0
2009-03-02 05:51:00,1.60545,1.6055,1.60545,1.6055,7600000.0
2009-03-02 05:52:00,1.60545,1.60565,1.60545,1.60565,15200000.0
2009-03-02 05:53:00,1.6057,1.6057,1.60515,1.6055,52800000.0
2009-03-02 05:54:00,1.60545,1.6055,1.60525,1.6054,63400000.0
2009-03-02 05:55:00,1.60535,1.60535,1.60525,1.60535,43400000.0
2009-03-02 05:56:00,1.60535,1.60535,1.60525,1.6053,15200000.0
2009-03-02 05:57:00,1.60525,1.6053,1.6045,1.6046,130800000.0
2009-03-02 05:58:00,1.60455,1.60475,1.6044,1.60465,57000000.0
2009-03-02 05:59:00,1.6044,1.6047,1.6044,1.60445,83800000.0
2009-03-02 06:00:00,1.60455,1.60465,1.60455,1.60465,7600000.0
2009-03-02 06:01:00,1.60475,1.60475,1.604,1.6042,112200000.0
2009-03-02 06:02:00,1.60415,1.60415,1.60355,1.60395,142000000.0
2009-03-02 06:03:00,1.6039,1.604,1.60305,1.6034,105000000.0
2009-03-02 06:04:00,1.6034,1.60455,1.603,1.60355,108400000.0
2009-03-02 06:05:00,1.60355,1.60375,1.6033,1.6033,56600000.0
2009-03-02 06:06:00,1.6032,1.60385,1.6032,1.6038,51800000.0
2009-03-02 06:07:00,1.60375,1.6038,1.6035,1.6035,24000000.0
2009-03-02 06:08:00,1.60345,1.60345,1.60325,1.6034,20800000.0
2009-03-02 06:09:00,1.60335,1.60335,1.60275,1.60295,52800000.0
2009-03-02 06:10:00,1.6029,1.6034,1.6026,1.6034,135400000.0
2009-03-02 06:11:00,1.6034,1.60455,1.60335,1.60415,155600000.0
2009-03-02 06:12:00,1.6043,1.60475,1.60335,1.6035,90400000.0
2009-03-02 06:13:00,1.6034,1.60425,1.6034,1.6038,232200000.0
2009-03-02 06:14:00,1.6039,1.604,1.60335,1.60355,163400000.0
2009-03-02 06:15:00,1.6036,1.6038,1.60345,1.6038,79400000.0
2009-03-02 06:16:00,1.6038,1.6038,1.6038,1.6038,57600000.0
2009-03-02 06:17:00,1.6038,1.6042,1.60365,1.6038,137800000.0
2009-03-02 06:18:00,1.60375,1.6039,1.60365,1.6038,264600000.0
2009-03-02 06:19:00,1.6038,1.604,1.60325,1.604,282200000.0
2009-03-02 06:20:00,1.6042,1.6055,1.60345,1.6052,200600000.0
2009-03-02 06:21:00,1.60505,1.60535,1.6042,1.60505,146800000.0
2009-03-02 06:22:00,1.605,1.6054,1.6046,1.60485,89200000.0
2009-03-02 06:23:00,1.6048,1.6052,1.6047,1.6052,104400000.0
2009-03-02 06:24:00,1.6052,1.6053,1.60515,1.60525,82800000.0
2009-03-02 06:25:00,1.60535,1.60535,1.60515,1.6052,56200000.0
2009-03-02 06:26:00,1.6052,1.6052,1.6052,1.6052,108800000.0
2009-03-02 06:27:00,1.6052,1.60535,1.6051,1.6052,235600000.0
2009-03-02 06:28:00,1.60525,1.6056,1.6051,1.6052,123000000.0
2009-03-02 06:29:00,1.6052,1.60555,1.605,1.6051,191200000.0
2009-03-02 06:30:00,1.6052,1.60565,1.6051,1.6052,273200000.0
2009-03-02 06:31:00,1.6054,1.606,1.6052,1.6055,164200000.0
2009-03-02 06:32:00,1.6055,1.60575,1.6054,1.6056,141200000.0
2009-03-02 06:33:00,1.6057,1.606,1.60545,1.60565,100400000.0
2009-03-02 06:34:00,1.6055,1.6057,1.60545,1.60555,36000000.0
2009-03-02 06:35:00,1.6055,1.6055,1.6051,1.6052,85200000.0
2009-03-02 06:36:00,1.6052,1.6052,1.6052,1.6052,19200000.0
2009-03-02 06:37:00,1.6052,1.6052,1.6052,1.6052,70400000.0
2009-03-02 06:38:00,1.6052,1.6052,1.6037,1.6052,142400000.0
2009-03-02 06:39:00,1.6052,1.6052,1.60315,1.60345,147300000.0
2009-03-02 06:40:00,1.60355,1.60385,1.6033,1.60345,82800000.0
2009-03-02 06:41:00,1.60345,1.6038,1.6034,1.6037,88000000.0
2009-03-02 06:42:00,1.60375,1.60385,1.6037,1.60385,71000000.0
2009-03-02 06:43:00,1.60395,1.6041,1.60395,1.6041,29800000.0
2009-03-02 06:44:00,1.60405,1.60405,1.60325,1.6033,75000000.0
2009-03-02 06:45:00,1.6034,1.6034,1.60225,1.6031,95400000.0
2009-03-02 06:46:00,1.60305,1.60315,1.6027,1.60295,95000000.0
2009-03-02 06:47:00,1.60295,1.60295,1.6028,1.60295,22800000.0
2009-03-02 06:48:00,1.6029,1.60325,1.6028,1.60325,38000000.0
2009-03-02 06:49:00,1.6033,1.60365,1.6031,1.60325,88400000.0
2009-03-02 06:50:00,1.603,1.60335,1.6027,1.6029,98800000.0
2009-03-02 06:51:00,1.60295,1.6031,1.60285,1.60285,76000000.0
2009-03-02 06:52:00,1.6026,1.6026,1.6024,1.6024,26600000.0
2009-03-02 06:53:00,1.60225,1.6024,1.60225,1.60235,41800000.0
2009-03-02 06:54:00,1.6023,1.60235,1.602,1.60235,59000000.0
2009-03-02 06:55:00,1.6025,1.60265,1.6022,1.60225,45600000.0
2009-03-02 06:56:00,1.6024,1.60295,1.6022,1.60295,65600000.0
2009-03-02 06:57:00,1.60305,1.6031,1.60245,1.60245,54800000.0
2009-03-02 06:58:00,1.60245,1.60245,1.6022,1.60245,57600000.0
2009-03-02 06:59:00,1.60245,1.60245,1.60245,1.60245,22800000.0
2009-03-02 07:00:00,1.60245,1.6026,1.60245,1.6026,57000000.0
2009-03-02 07:01:00,1.60255,1.60255,1.60255,1.60255,3800000.0
2009-03-02 07:02:00,1.60255,1.60255,1.6025,1.6025,7600000.0
2009-03-02 07:03:00,1.60245,1.6026,1.60245,1.60255,34200000.0
2009-03-02 07:04:00,1.6026,1.6027,1.6025,1.6026,48000000.0
2009-03-02 07:05:00,1.60255,1.6026,1.6025,1.60255,35800000.0
2009-03-02 07:06:00,1.6026,1.60335,1.6026,1.6033,98800000.0
2009-03-02 07:07:00,1.6033,1.60365,1.60305,1.60315,136800000.0
2009-03-02 07:08:00,1.6031,1.6031,1.6029,1.60305,15800000.0
2009-03-02 07:09:00,1.6031,1.60315,1.60305,1.60315,11400000.0
2009-03-02 07:10:00,1.6031,1.6031,1.60255,1.6026,57000000.0
2009-03-02 07:11:00,1.6026,1.6027,1.6016,1.60185,146200000.0
2009-03-02 07:12:00,1.60245,1.6027,1.60245,1.6027,41800000.0
2009-03-02 07:13:00,1.60275,1.60285,1.60275,1.60285,22800000.0
2009-03-02 07:14:00,1.6029,1.6037,1.6029,1.6037,57000000.0
2009-03-02 07:15:00,1.6029,1.6034,1.6029,1.6033,79800000.0
2009-03-02 07:16:00,1.6034,1.60385,1.60325,1.6035,182400000.0
2009-03-02 07:17:00,1.60345,1.60355,1.60345,1.6035,22800000.0
2009-03-02 07:18:00,1.6033,1.6034,1.6032,1.6034,57000000.0
2009-03-02 07:19:00,1.6033,1.6037,1.6032,1.6037,41800000.0
2009-03-02 07:20:00,1.60345,1.6042,1.60305,1.604,108200000.0
2009-03-02 07:21:00,1.60405,1.6043,1.60395,1.60405,71600000.0
2009-03-02 07:22:00,1.60405,1.6041,1.60275,1.60365,103200000.0
2009-03-02 07:23:00,1.6036,1.604,1.6035,1.604,102600000.0
2009-03-02 07:24:00,1.604,1.604,1.6037,1.6037,41800000.0
2009-03-02 07:25:00,1.60375,1.6039,1.60375,1.60385,91200000.0
2009-03-02 07:26:00,1.60385,1.60385,1.6031,1.6032,39000000.0
2009-03-02 07:27:00,1.6032,1.60345,1.6032,1.6033,107000000.0
2009-03-02 07:28:00,1.60335,1.6042,1.60335,1.60385,24600000.0
2009-03-02 07:29:00,1.6038,1.60505,1.6038,1.60475,54000000.0
2009-03-02 07:30:00,1.6048,1.605,1.60285,1.60335,126200000.0
2009-03-02 07:31:00,1.6033,1.6034,1.60325,1.60335,20800000.0
2009-03-02 07:32:00,1.6034,1.6035,1.60255,1.60325,16000000.0
2009-03-02 07:33:00,1.60335,1.60335,1.6033,1.60335,4800000.0
2009-03-02 07:34:00,1.6033,1.6035,1.6033,1.6035,16000000.0
2009-03-02 07:35:00,1.60345,1.6044,1.60345,1.60425,36800000.0
2009-03-02 07:36:00,1.60435,1.60475,1.60425,1.60475,17600000.0
2009-03-02 07:37:00,1.6047,1.60475,1.60455,1.60455,28800000.0
2009-03-02 07:38:00,1.60445,1.6046,1.60325,1.604,44800000.0
2009-03-02 07:39:00,1.604,1.60705,1.6038,1.6069,96200000.0
2009-03-02 07:40:00,1.60665,1.60695,1.6051,1.6052,75200000.0
2009-03-02 07:41:00,1.60525,1.60625,1.6047,1.6052,80200000.0
2009-03-02 07:42:00,1.6053,1.6053,1.60505,1.6052,17600000.0
2009-03-02 07:43:00,1.60515,1.6067,1.60515,1.6067,29800000.0
2009-03-02 07:44:00,1.6067,1.60675,1.6067,1.6067,22800000.0
2009-03-02 07:45:00,1.60645,1.6066,1.60605,1.60605,57000000.0
2009-03-02 07:46:00,1.60605,1.60655,1.60605,1.60655,60800000.0
2009-03-02 07:47:00,1.60645,1.60645,1.60545,1.60595,23000000.0
2009-03-02 07:48:00,1.6059,1.606,1.60585,1.60595,8000000.0
2009-03-02 07:49:00,1.6059,1.6062,1.6055,1.6055,19200000.0
2009-03-02 07:50:00,1.60555,1.60565,1.6055,1.60565,4800000.0
2009-03-02 07:51:00,1.6056,1.60575,1.60555,1.60565,17600000.0
2009-03-02 07:52:00,1.60575,1.60605,1.6056,1.60585,43200000.0
2009-03-02 07:53:00,1.60575,1.60685,1.60575,1.6068,85600000.0
2009-03-02 07:54:00,1.6067,1.6068,1.60665,1.6067,40800000.0
2009-03-02 07:55:00,1.60665,1.60675,1.60665,1.6067,64600000.0
2009-03-02 07:56:00,1.60665,1.60665,1.6066,1.6066,3200000.0
2009-03-02 07:57:00,1.6065,1.6065,1.6064,1.60645,4800000.0
2009-03-02 07:58:00,1.6064,1.60645,1.6052,1.60545,37400000.0
2009-03-02 07:59:00,1.60545,1.6055,1.6054,1.60545,20800000.0
2009-03-02 08:00:00,1.6056,1.60565,1.60545,1.60555,22400000.0
2009-03-02 08:01:00,1.6055,1.6066,1.60525,1.6053,107600000.0
2009-03-02 08:02:00,1.60555,1.60685,1.6053,1.60565,31600000.0
2009-03-02 08:03:00,1.60575,1.60595,1.6056,1.60595,20800000.0
2009-03-02 08:04:00,1.6059,1.60635,1.6059,1.6062,44800000.0
2009-03-02 08:05:00,1.6063,1.60745,1.6059,1.6073,105600000.0
2009-03-02 08:06:00,1.60725,1.6074,1.60635,1.6068,59400000.0
2009-03-02 08:07:00,1.6067,1.6067,1.60545,1.60565,130400000.0
2009-03-02 08:08:00,1.60575,1.60595,1.6057,1.6058,40800000.0
2009-03-02 08:09:00,1.6058,1.6064,1.6058,1.60625,106400000.0
2009-03-02 08:10:00,1.6062,1.60625,1.60605,1.6061,82200000.0
2009-03-02 08:11:00,1.6061,1.60615,1.6058,1.606,44400000.0
2009-03-02 08:12:00,1.6061,1.6067,1.6061,1.60655,64000000.0
2009-03-02 08:13:00,1.6066,1.60715,1.6059,1.6065,89400000.0
2009-03-02 08:14:00,1.6064,1.6066,1.60625,1.60635,78600000.0
2009-03-02 08:15:00,1.60625,1.60675,1.606,1.6066,62400000.0
2009-03-02 08:16:00,1.60655,1.6069,1.60655,1.60665,65600000.0
2009-03-02 08:17:00,1.60665,1.607,1.60585,1.60635,111800000.0
2009-03-02 08:18:00,1.60645,1.6067,1.6064,1.60665,81600000.0
2009-03-02 08:19:00,1.6068,1.6068,1.60665,1.60665,86200000.0
2009-03-02 08:20:00,1.60665,1.6068,1.60655,1.60655,64000000.0
2009-03-02 08:21:00,1.60655,1.607,1.60585,1.607,130600000.0
2009-03-02 08:22:00,1.60627,1.60635,1.60575,1.60595,22800000.0
2009-03-02 08:23:00,1.60695,1.60695,1.6067,1.6068,22800000.0
2009-03-02 08:24:00,1.60675,1.6088,1.60675,1.6087,210600000.0
2009-03-02 08:25:00,1.60875,1.60915,1.6083,1.60875,282400000.0
2009-03-02 08:26:00,1.6087,1.6087,1.6087,1.6087,3800000.0
2009-03-02 08:27:00,1.6085,1.6086,1.60795,1.60855,65000000.0
2009-03-02 08:28:00,1.60855,1.60855,1.6069,1.607,127400000.0
2009-03-02 08:29:00,1.60695,1.6071,1.6059,1.60645,75200000.0
2009-03-02 08:30:00,1.6064,1.6068,1.6064,1.60655,48000000.0
2009-03-02 08:31:00,1.6065,1.60685,1.60645,1.60645,30400000.0
2009-03-02 08:32:00,1.6064,1.60725,1.6058,1.6067,67800000.0
2009-03-02 08:33:00,1.6069,1.60705,1.6068,1.60695,36800000.0
2009-03-02 08:34:00,1.60695,1.60695,1.60695,1.60695,1600000.0
2009-03-02 08:35:00,1.6069,1.60755,1.60665,1.6068,47600000.0
2009-03-02 08:36:00,1.60675,1.6068,1.60605,1.60615,64000000.0
2009-03-02 08:37:00,1.6061,1.6063,1.60595,1.6061,33600000.0
2009-03-02 08:38:00,1.60605,1.60605,1.6055,1.60555,49600000.0
2009-03-02 08:39:00,1.6056,1.606,1.60535,1.6055,43200000.0
2009-03-02 08:40:00,1.60545,1.60565,1.60535,1.6056,49600000.0
2009-03-02 08:41:00,1.6056,1.6066,1.60525,1.6065,54800000.0
2009-03-02 08:42:00,1.6064,1.6069,1.6055,1.60565,113200000.0
2009-03-02 08:43:00,1.6056,1.6069,1.6056,1.6067,116200000.0
2009-03-02 08:44:00,1.6067,1.6068,1.6065,1.60655,120800000.0
2009-03-02 08:45:00,1.6066,1.607,1.60615,1.60655,86200000.0
2009-03-02 08:46:00,1.60655,1.6083,1.60645,1.60785,204400000.0
2009-03-02 08:47:00,1.60805,1.60805,1.6072,1.6072,40000000.0
2009-03-02 08:48:00,1.60715,1.60755,1.60715,1.60725,28800000.0
2009-03-02 08:49:00,1.6073,1.60805,1.6064,1.608,83800000.0
2009-03-02 08:50:00,1.6079,1.608,1.60635,1.60645,65800000.0
2009-03-02 08:51:00,1.6065,1.60715,1.6065,1.60715,77600000.0
2009-03-02 08:52:00,1.60715,1.60845,1.60715,1.60785,86000000.0
2009-03-02 08:53:00,1.6079,1.6099,1.6079,1.6085,170200000.0
2009-03-02 08:54:00,1.60845,1.60935,1.60845,1.60875,112000000.0
2009-03-02 08:55:00,1.6088,1.6089,1.60745,1.6076,78400000.0
2009-03-02 08:56:00,1.6076,1.60775,1.60685,1.60705,146000000.0
2009-03-02 08:57:00,1.60705,1.6073,1.60675,1.60715,225800000.0
2009-03-02 08:58:00,1.6071,1.6072,1.6069,1.60705,103000000.0
2009-03-02 08:59:00,1.6071,1.60755,1.60665,1.607,74400000.0
2009-03-02 09:00:00,1.607,1.607,1.60625,1.60625,127400000.0
2009-03-02 09:01:00,1.60625,1.6066,1.6059,1.60595,116800000.0
2009-03-02 09:02:00,1.60595,1.6067,1.60595,1.6063,57600000.0
2009-03-02 09:03:00,1.60625,1.60625,1.6038,1.6041,87000000.0
2009-03-02 09:04:00,1.60415,1.6058,1.60415,1.6056,177000000.0
2009-03-02 09:05:00,1.6056,1.6059,1.6045,1.60455,85200000.0
2009-03-02 09:06:00,1.6045,1.60485,1.60345,1.6046,231200000.0
2009-03-02 09:07:00,1.60475,1.60555,1.60445,1.60555,123600000.0
2009-03-02 09:08:00,1.6055,1.60615,1.6029,1.60535,158400000.0
2009-03-02 09:09:00,1.6055,1.60565,1.60405,1.6042,192000000.0
2009-03-02 09:10:00,1.6046,1.60555,1.60355,1.60355,146000000.0
2009-03-02 09:11:00,1.6035,1.60515,1.6035,1.6044,189600000.0
2009-03-02 09:12:00,1.6044,1.6044,1.6038,1.6039,53400000.0
2009-03-02 09:13:00,1.60385,1.6042,1.6034,1.6042,124200000.0
2009-03-02 09:14:00,1.6044,1.6048,1.6036,1.6048,154800000.0
2009-03-02 09:15:00,1.6048,1.60525,1.6045,1.60475,180000000.0
2009-03-02 09:16:00,1.6048,1.60535,1.60445,1.60535,202800000.0
2009-03-02 09:17:00,1.6058,1.60615,1.60495,1.6058,224000000.0
2009-03-02 09:18:00,1.6058,1.60585,1.6044,1.60515,235200000.0
2009-03-02 09:19:00,1.60515,1.60695,1.60515,1.6069,192600000.0
2009-03-02 09:20:00,1.60705,1.60715,1.60635,1.60635,164000000.0
2009-03-02 09:21:00,1.6064,1.6065,1.606,1.60635,144200000.0
2009-03-02 09:22:00,1.60635,1.6067,1.606,1.60615,95800000.0
2009-03-02 09:23:00,1.60605,1.6062,1.60515,1.6055,167400000.0
2009-03-02 09:24:00,1.60555,1.60585,1.6053,1.60585,116000000.0
2009-03-02 09:25:00,1.606,1.60625,1.6057,1.6062,215800000.0
2009-03-02 09:26:00,1.6061,1.607,1.6061,1.60665,244600000.0
2009-03-02 09:27:00,1.60665,1.6067,1.60635,1.6067,123400000.0
2009-03-02 09:28:00,1.60685,1.6074,1.6062,1.60675,156000000.0
2009-03-02 09:29:00,1.6068,1.6079,1.6068,1.60785,156800000.0
2009-03-02 09:30:00,1.60785,1.6079,1.60685,1.6073,192000000.0
2009-03-02 09:31:00,1.6072,1.60745,1.60685,1.6069,223400000.0
2009-03-02 09:32:00,1.6069,1.6069,1.60525,1.60555,366600000.0
2009-03-02 09:33:00,1.60565,1.60565,1.6046,1.60525,375800000.0
2009-03-02 09:34:00,1.6053,1.60615,1.60505,1.60515,194000000.0
2009-03-02 09:35:00,1.60515,1.60735,1.6048,1.6073,263600000.0
2009-03-02 09:36:00,1.6073,1.6073,1.60595,1.60645,175600000.0
2009-03-02 09:37:00,1.6065,1.60675,1.6065,1.6067,86800000.0
2009-03-02 09:38:00,1.6066,1.6068,1.6065,1.6068,239200000.0
2009-03-02 09:39:00,1.6068,1.6069,1.6062,1.60685,236800000.0
2009-03-02 09:40:00,1.607,1.60715,1.60575,1.606,185000000.0
2009-03-02 09:41:00,1.606,1.6067,1.606,1.60655,122400000.0
2009-03-02 09:42:00,1.6066,1.6067,1.6064,1.60645,112200000.0
2009-03-02 09:43:00,1.6065,1.6065,1.6056,1.60615,182400000.0
2009-03-02 09:44:00,1.60615,1.60615,1.60495,1.6051,75400000.0
2009-03-02 09:45:00,1.60505,1.6059,1.60495,1.6058,42400000.0
2009-03-02 09:46:00,1.60585,1.60695,1.60585,1.60685,60800000.0
2009-03-02 09:47:00,1.6069,1.6071,1.60615,1.6064,218200000.0
2009-03-02 09:48:00,1.6064,1.6064,1.6058,1.6058,157200000.0
2009-03-02 09:49:00,1.6058,1.6061,1.6056,1.60605,125600000.0
2009-03-02 09:50:00,1.60605,1.6068,1.60595,1.6068,209200000.0
2009-03-02 09:51:00,1.6069,1.6069,1.6062,1.6064,236400000.0
2009-03-02 09:52:00,1.60645,1.6072,1.60625,1.6072,215800000.0
2009-03-02 09:53:00,1.60725,1.6077,1.60715,1.6076,135000000.0
2009-03-02 09:54:00,1.6075,1.6081,1.60735,1.60795,224200000.0
2009-03-02 09:55:00,1.608,1.60885,1.60795,1.6086,242600000.0
2009-03-02 09:56:00,1.60865,1.609,1.60805,1.6082,217600000.0
2009-03-02 09:57:00,1.6082,1.6092,1.6081,1.6092,191600000.0
2009-03-02 09:58:00,1.60925,1.60955,1.6088,1.60935,270000000.0
2009-03-02 09:59:00,1.6093,1.6093,1.60825,1.60835,159400000.0
2009-03-02 10:00:00,1.60825,1.60945,1.6082,1.60915,183800000.0
2009-03-02 10:01:00,1.6091,1.61025,1.60875,1.60925,196000000.0
2009-03-02 10:02:00,1.60935,1.60945,1.608,1.608,305400000.0
2009-03-02 10:03:00,1.608,1.6081,1.60745,1.608,281800000.0
2009-03-02 10:04:00,1.60805,1.60865,1.60775,1.60865,123000000.0
2009-03-02 10:05:00,1.60855,1.6094,1.60855,1.60925,162800000.0
2009-03-02 10:06:00,1.6093,1.6096,1.6091,1.6096,118600000.0
2009-03-02 10:07:00,1.60965,1.60995,1.6093,1.6094,100600000.0
2009-03-02 10:08:00,1.60935,1.60945,1.60875,1.6092,121200000.0
2009-03-02 10:09:00,1.6091,1.6096,1.6088,1.6096,127200000.0
2009-03-02 10:10:00,1.6095,1.60965,1.60915,1.60965,197800000.0
2009-03-02 10:11:00,1.6095,1.60995,1.609,1.60975,176000000.0
2009-03-02 10:12:00,1.60975,1.60975,1.60865,1.60895,249600000.0
2009-03-02 10:13:00,1.60895,1.6091,1.6087,1.6089,189000000.0
2009-03-02 10:14:00,1.6089,1.609,1.6076,1.6084,343400000.0
2009-03-02 10:15:00,1.6084,1.60915,1.6084,1.6087,342600000.0
2009-03-02 10:16:00,1.60875,1.60955,1.60875,1.60935,115600000.0
2009-03-02 10:17:00,1.6094,1.60955,1.60865,1.6091,111600000.0
2009-03-02 10:18:00,1.60895,1.6092,1.6081,1.6081,125800000.0
2009-03-02 10:19:00,1.60815,1.60865,1.6078,1.60865,131400000.0
2009-03-02 10:20:00,1.6086,1.60925,1.6084,1.6084,163400000.0
2009-03-02 10:21:00,1.60845,1.60885,1.6077,1.6084,192800000.0
2009-03-02 10:22:00,1.6084,1.6104,1.60825,1.61025,209400000.0
2009-03-02 10:23:00,1.6102,1.61025,1.6097,1.6101,143600000.0
2009-03-02 10:24:00,1.61015,1.6102,1.6094,1.6096,203600000.0
2009-03-02 10:25:00,1.6096,1.6103,1.60925,1.61025,271400000.0
2009-03-02 10:26:00,1.61035,1.61085,1.60995,1.6107,164000000.0
2009-03-02 10:27:00,1.6106,1.6116,1.6103,1.61145,217200000.0
2009-03-02 10:28:00,1.61155,1.61215,1.61115,1.6113,171400000.0
2009-03-02 10:29:00,1.6113,1.6119,1.6109,1.6117,232400000.0
2009-03-02 10:30:00,1.61165,1.6122,1.6114,1.61195,248600000.0
2009-03-02 10:31:00,1.6119,1.61205,1.61115,1.61175,259600000.0
2009-03-02 10:32:00,1.61175,1.61215,1.611,1.61165,204400000.0
2009-03-02 10:33:00,1.61165,1.6117,1.6108,1.6115,214600000.0
2009-03-02 10:34:00,1.6115,1.6122,1.6115,1.61195,145400000.0
2009-03-02 10:35:00,1.61195,1.6122,1.61175,1.612,94400000.0
2009-03-02 10:36:00,1.6121,1.6121,1.6114,1.61175,120000000.0
2009-03-02 10:37:00,1.6116,1.6118,1.6107,1.6108,89600000.0
2009-03-02 10:38:00,1.61085,1.61175,1.6106,1.6115,205200000.0
2009-03-02 10:39:00,1.61155,1.6119,1.6113,1.6113,107000000.0
2009-03-02 10:40:00,1.6113,1.61225,1.6112,1.61185,143800000.0
2009-03-02 10:41:00,1.6118,1.6122,1.61125,1.612,144800000.0
2009-03-02 10:42:00,1.61205,1.61335,1.61205,1.61285,190000000.0
2009-03-02 10:43:00,1.61285,1.61405,1.6123,1.61375,145600000.0
2009-03-02 10:44:00,1.6138,1.6138,1.61205,1.61245,98400000.0
2009-03-02 10:45:00,1.6126,1.61285,1.61225,1.6123,134200000.0
2009-03-02 10:46:00,1.6123,1.61235,1.6114,1.6117,149400000.0
2009-03-02 10:47:00,1.6118,1.61205,1.61025,1.6106,163800000.0
2009-03-02 10:48:00,1.61065,1.6111,1.61015,1.6111,221200000.0
2009-03-02 10:49:00,1.61105,1.61105,1.61015,1.61035,213800000.0
2009-03-02 10:50:00,1.61035,1.61045,1.6091,1.60925,240200000.0
2009-03-02 10:51:00,1.60885,1.61015,1.6087,1.61015,232200000.0
2009-03-02 10:52:00,1.61015,1.61085,1.60975,1.6099,187600000.0
2009-03-02 10:53:00,1.6101,1.61035,1.60985,1.60995,186000000.0
2009-03-02 10:54:00,1.60995,1.61105,1.6094,1.611,449600000.0
2009-03-02 10:55:00,1.61095,1.61125,1.61035,1.6109,198600000.0
2009-03-02 10:56:00,1.6109,1.61105,1.6085,1.6092,286800000.0
2009-03-02 10:57:00,1.6092,1.6094,1.60875,1.6088,222000000.0
2009-03-02 10:58:00,1.609,1.61005,1.609,1.6097,196800000.0
2009-03-02 10:59:00,1.60975,1.61085,1.60955,1.61015,225400000.0
2009-03-02 11:00:00,1.6102,1.61065,1.6097,1.6103,331600000.0
2009-03-02 11:01:00,1.6103,1.6108,1.60975,1.61045,337600000.0
2009-03-02 11:02:00,1.6104,1.61135,1.61015,1.6112,194600000.0
2009-03-02 11:03:00,1.6112,1.6119,1.61095,1.61165,139800000.0
2009-03-02 11:04:00,1.61165,1.61165,1.61095,1.61135,143000000.0
2009-03-02 11:05:00,1.6115,1.61205,1.61095,1.61205,124000000.0
2009-03-02 11:06:00,1.6123,1.61275,1.612,1.6126,137800000.0
2009-03-02 11:07:00,1.6126,1.6145,1.6126,1.6138,138200000.0
2009-03-02 11:08:00,1.6135,1.61505,1.6133,1.61495,242800000.0
2009-03-02 11:09:00,1.61485,1.61495,1.61415,1.61455,300600000.0
2009-03-02 11:10:00,1.61465,1.61555,1.61465,1.61525,254800000.0
2009-03-02 11:11:00,1.61525,1.6154,1.61355,1.61415,294800000.0
2009-03-02 11:12:00,1.6143,1.6153,1.6141,1.61465,165400000.0
2009-03-02 11:13:00,1.6148,1.6148,1.61385,1.61465,217400000.0
2009-03-02 11:14:00,1.6148,1.6154,1.6143,1.61465,135200000.0
2009-03-02 11:15:00,1.6146,1.61485,1.6141,1.61435,124000000.0
2009-03-02 11:16:00,1.6142,1.61425,1.61355,1.6137,107400000.0
2009-03-02 11:17:00,1.61365,1.615,1.61365,1.6143,153400000.0
2009-03-02 11:18:00,1.61435,1.61435,1.6133,1.6142,149000000.0
2009-03-02 11:19:00,1.6142,1.61525,1.61325,1.61495,253800000.0
2009-03-02 11:20:00,1.61505,1.61535,1.6142,1.6145,129400000.0
2009-03-02 11:21:00,1.6145,1.61465,1.614,1.6142,96800000.0
2009-03-02 11:22:00,1.6143,1.6154,1.6142,1.615,137200000.0
2009-03-02 11:23:00,1.61505,1.61505,1.61355,1.61355,134000000.0
2009-03-02 11:24:00,1.61355,1.61355,1.6127,1.6132,174600000.0
2009-03-02 11:25:00,1.61335,1.61385,1.61315,1.6137,139800000.0
2009-03-02 11:26:00,1.61365,1.6138,1.61335,1.6134,105600000.0
2009-03-02 11:27:00,1.61335,1.6135,1.6129,1.6129,121200000.0
2009-03-02 11:28:00,1.61295,1.61365,1.61255,1.6135,136400000.0
2009-03-02 11:29:00,1.61345,1.61375,1.61265,1.6127,133600000.0
2009-03-02 11:30:00,1.6129,1.6139,1.6127,1.6137,116800000.0
2009-03-02 11:31:00,1.6139,1.614,1.61285,1.61365,142000000.0
2009-03-02 11:32:00,1.61365,1.61395,1.6126,1.613,141200000.0
2009-03-02 11:33:00,1.61315,1.61325,1.613,1.61325,77600000.0
2009-03-02 11:34:00,1.61325,1.6136,1.6132,1.6136,82200000.0
2009-03-02 11:35:00,1.61355,1.61395,1.61285,1.61305,87200000.0
2009-03-02 11:36:00,1.6131,1.61455,1.613,1.61395,147600000.0
2009-03-02 11:37:00,1.61405,1.61405,1.6134,1.6136,130000000.0
2009-03-02 11:38:00,1.61365,1.6137,1.6131,1.61365,139200000.0
2009-03-02 11:39:00,1.61355,1.6138,1.61325,1.6134,173600000.0
2009-03-02 11:40:00,1.61335,1.61335,1.6112,1.6117,302800000.0
2009-03-02 11:41:00,1.6118,1.6127,1.6114,1.6119,367400000.0
2009-03-02 11:42:00,1.6119,1.61205,1.61125,1.6117,210200000.0
2009-03-02 11:43:00,1.61185,1.6121,1.6113,1.6117,129000000.0
2009-03-02 11:44:00,1.61135,1.61135,1.6106,1.61075,113200000.0
2009-03-02 11:45:00,1.6106,1.6106,1.6094,1.6101,170200000.0
2009-03-02 11:46:00,1.61005,1.61045,1.60975,1.61045,112200000.0
2009-03-02 11:47:00,1.61055,1.61145,1.6103,1.61135,153800000.0
2009-03-02 11:48:00,1.61135,1.6115,1.6103,1.6111,95600000.0
2009-03-02 11:49:00,1.61125,1.6114,1.6107,1.6107,98600000.0
2009-03-02 11:50:00,1.6108,1.61125,1.6107,1.6109,65200000.0
2009-03-02 11:51:00,1.611,1.611,1.6102,1.6104,69200000.0
2009-03-02 11:52:00,1.61045,1.6108,1.6103,1.61035,102000000.0
2009-03-02 11:53:00,1.6104,1.6107,1.61015,1.6103,75800000.0
2009-03-02 11:54:00,1.6104,1.61115,1.61025,1.61065,101800000.0
2009-03-02 11:55:00,1.6107,1.6112,1.6107,1.6111,102600000.0
2009-03-02 11:56:00,1.61115,1.61145,1.611,1.61125,60600000.0
2009-03-02 11:57:00,1.6112,1.61125,1.6105,1.6112,76000000.0
2009-03-02 11:58:00,1.6114,1.61165,1.61125,1.61155,144400000.0
2009-03-02 11:59:00,1.6113,1.6116,1.6113,1.61145,101200000.0
2009-03-02 12:00:00,1.61135,1.61275,1.61135,1.61235,262800000.0
2009-03-02 12:01:00,1.61245,1.6127,1.61195,1.612,233200000.0
2009-03-02 12:02:00,1.6122,1.61265,1.6119,1.61245,290800000.0
2009-03-02 12:03:00,1.6125,1.6136,1.6123,1.61345,180400000.0
2009-03-02 12:04:00,1.6135,1.6135,1.61205,1.61275,286200000.0
2009-03-02 12:05:00,1.6125,1.6128,1.61205,1.61245,137600000.0
2009-03-02 12:06:00,1.61245,1.6127,1.61165,1.61165,153800000.0
2009-03-02 12:07:00,1.61165,1.6118,1.6107,1.6108,235400000.0
2009-03-02 12:08:00,1.6109,1.61135,1.61035,1.611,221800000.0
2009-03-02 12:09:00,1.611,1.6116,1.6109,1.61135,108600000.0
2009-03-02 12:10:00,1.6112,1.61355,1.61105,1.6133,197200000.0
2009-03-02 12:11:00,1.61335,1.614,1.6123,1.61315,325600000.0
2009-03-02 12:12:00,1.61305,1.614,1.61295,1.6137,176400000.0
2009-03-02 12:13:00,1.61385,1.61455,1.61385,1.6143,167400000.0
2009-03-02 12:14:00,1.61425,1.61455,1.6142,1.61435,167200000.0
2009-03-02 12:15:00,1.61435,1.6146,1.61355,1.6138,141200000.0
2009-03-02 12:16:00,1.6138,1.61425,1.6137,1.6142,121200000.0
2009-03-02 12:17:00,1.6142,1.6142,1.61345,1.6135,73000000.0
2009-03-02 12:18:00,1.61345,1.61345,1.61305,1.61315,133800000.0
2009-03-02 12:19:00,1.61315,1.6132,1.61265,1.61275,164600000.0
2009-03-02 12:20:00,1.61285,1.61285,1.61235,1.61245,119000000.0
2009-03-02 12:21:00,1.61245,1.613,1.61245,1.6129,124400000.0
2009-03-02 12:22:00,1.61295,1.61315,1.6127,1.61295,76200000.0
2009-03-02 12:23:00,1.61295,1.61295,1.6128,1.6129,24600000.0
2009-03-02 12:24:00,1.61295,1.6133,1.61295,1.6132,97400000.0
2009-03-02 12:25:00,1.61315,1.6137,1.6129,1.61355,159200000.0
2009-03-02 12:26:00,1.6136,1.6137,1.61315,1.61335,176000000.0
2009-03-02 12:27:00,1.6134,1.6136,1.6131,1.6134,94400000.0
2009-03-02 12:28:00,1.61325,1.61325,1.61155,1.6122,153200000.0
2009-03-02 12:29:00,1.6122,1.61285,1.6122,1.6128,106600000.0
2009-03-02 12:30:00,1.61285,1.61285,1.61215,1.61215,162600000.0
2009-03-02 12:31:00,1.6121,1.61245,1.6119,1.6122,213800000.0
2009-03-02 12:32:00,1.61225,1.61225,1.61215,1.6122,136200000.0
2009-03-02 12:33:00,1.6122,1.6126,1.6113,1.6123,322200000.0
2009-03-02 12:34:00,1.61245,1.61305,1.61215,1.613,145600000.0
2009-03-02 12:35:00,1.61295,1.61295,1.61195,1.612,276400000.0
2009-03-02 12:36:00,1.6121,1.6122,1.61195,1.61215,215800000.0
2009-03-02 12:37:00,1.6122,1.61255,1.6112,1.61195,160200000.0
2009-03-02 12:38:00,1.612,1.612,1.61145,1.6117,80000000.0
2009-03-02 12:39:00,1.61185,1.6121,1.61135,1.61195,123400000.0
2009-03-02 12:40:00,1.612,1.61265,1.61195,1.6124,73000000.0
2009-03-02 12:41:00,1.6125,1.6131,1.6123,1.6131,118400000.0
2009-03-02 12:42:00,1.61325,1.6133,1.61225,1.61235,161800000.0
2009-03-02 12:43:00,1.6124,1.61245,1.61195,1.6121,66400000.0
2009-03-02 12:44:00,1.6121,1.6123,1.612,1.6122,52600000.0
2009-03-02 12:45:00,1.61225,1.61265,1.61195,1.6121,104400000.0
2009-03-02 12:46:00,1.61215,1.6123,1.6119,1.6123,114600000.0
2009-03-02 12:47:00,1.6123,1.61245,1.61205,1.61205,192000000.0
2009-03-02 12:48:00,1.612,1.61215,1.6117,1.61185,268200000.0
2009-03-02 12:49:00,1.6119,1.61235,1.61175,1.61195,167800000.0
2009-03-02 12:50:00,1.61185,1.61215,1.61165,1.61205,193400000.0
2009-03-02 12:51:00,1.6174,1.61855,1.6174,1.61855,63000000.0
2009-03-02 12:52:00,1.61265,1.61335,1.61265,1.6133,63000000.0
2009-03-02 12:53:00,1.61335,1.61355,1.61245,1.61255,204000000.0
2009-03-02 12:54:00,1.6125,1.6136,1.6124,1.61345,295400000.0
2009-03-02 12:55:00,1.61365,1.61385,1.61335,1.6138,175600000.0
2009-03-02 12:56:00,1.6138,1.61435,1.6137,1.61435,169400000.0
2009-03-02 12:57:00,1.6143,1.6143,1.6138,1.614,206800000.0
2009-03-02 12:58:00,1.614,1.614,1.61295,1.61315,198800000.0
2009-03-02 12:59:00,1.61315,1.61325,1.613,1.61325,95000000.0
2009-03-02 13:00:00,1.61345,1.61405,1.61295,1.61405,282800000.0
2009-03-02 13:01:00,1.61405,1.61435,1.6133,1.61355,285000000.0
2009-03-02 13:02:00,1.61355,1.61395,1.6129,1.6138,174800000.0
2009-03-02 13:03:00,1.61385,1.6143,1.6137,1.614,96200000.0
2009-03-02 13:04:00,1.614,1.614,1.61295,1.6131,100400000.0
2009-03-02 13:05:00,1.6131,1.6131,1.61115,1.61145,164200000.0
2009-03-02 13:06:00,1.61145,1.6124,1.61135,1.612,105400000.0
2009-03-02 13:07:00,1.61205,1.6133,1.61205,1.61325,263800000.0
2009-03-02 13:08:00,1.61325,1.61325,1.61105,1.6114,219400000.0
2009-03-02 13:09:00,1.6114,1.6118,1.6114,1.61165,62800000.0
2009-03-02 13:10:00,1.61185,1.6123,1.61155,1.6117,176200000.0
2009-03-02 13:11:00,1.6117,1.6118,1.61125,1.6115,87800000.0
2009-03-02 13:12:00,1.61155,1.6116,1.6113,1.61135,61000000.0
2009-03-02 13:13:00,1.61135,1.6115,1.61105,1.6114,123000000.0
2009-03-02 13:14:00,1.61135,1.6116,1.6109,1.6111,152600000.0
2009-03-02 13:15:00,1.6111,1.61185,1.6111,1.6114,183400000.0
2009-03-02 13:16:00,1.61135,1.61165,1.61095,1.61165,87600000.0
2009-03-02 13:17:00,1.61165,1.61185,1.61085,1.61085,155000000.0
2009-03-02 13:18:00,1.61085,1.6113,1.61085,1.6111,60400000.0
2009-03-02 13:19:00,1.61115,1.6116,1.61115,1.61135,186400000.0
2009-03-02 13:20:00,1.6113,1.61145,1.611,1.61145,110000000.0
2009-03-02 13:21:00,1.6114,1.61195,1.61125,1.6119,165200000.0
2009-03-02 13:22:00,1.6119,1.6131,1.61165,1.6131,206200000.0
2009-03-02 13:23:00,1.61325,1.6138,1.6129,1.61365,227400000.0
2009-03-02 13:24:00,1.61365,1.61425,1.61225,1.6123,253000000.0
2009-03-02 13:25:00,1.61245,1.6135,1.61245,1.6128,97800000.0
2009-03-02 13:26:00,1.61285,1.61375,1.61195,1.61375,129400000.0
2009-03-02 13:27:00,1.6138,1.6139,1.6133,1.61365,101400000.0
2009-03-02 13:28:00,1.61375,1.61395,1.6135,1.6136,138400000.0
2009-03-02 13:29:00,1.6136,1.61375,1.61345,1.6137,76600000.0
2009-03-02 13:30:00,1.61385,1.61405,1.61365,1.61405,98400000.0
2009-03-02 13:31:00,1.614,1.61475,1.61365,1.6137,238600000.0
2009-03-02 13:32:00,1.61365,1.61395,1.61285,1.613,141600000.0
2009-03-02 13:33:00,1.61275,1.6139,1.61265,1.613,203200000.0
2009-03-02 13:34:00,1.6133,1.6142,1.6131,1.6141,213600000.0
2009-03-02 13:35:00,1.61405,1.61425,1.61335,1.61335,126600000.0
2009-03-02 13:36:00,1.6133,1.6137,1.61305,1.61335,84600000.0
2009-03-02 13:37:00,1.6135,1.61525,1.6128,1.6151,213000000.0
2009-03-02 13:38:00,1.61515,1.6153,1.6146,1.6153,95200000.0
2009-03-02 13:39:00,1.6153,1.61575,1.6145,1.61465,168600000.0
2009-03-02 13:40:00,1.61465,1.61465,1.61345,1.61385,120800000.0
2009-03-02 13:41:00,1.61385,1.615,1.6135,1.615,219400000.0
2009-03-02 13:42:00,1.61495,1.61495,1.61465,1.61475,160600000.0
2009-03-02 13:43:00,1.61475,1.6152,1.6146,1.61505,194400000.0
2009-03-02 13:44:00,1.615,1.61585,1.61485,1.61535,321600000.0
2009-03-02 13:45:00,1.61555,1.6162,1.61525,1.61585,203200000.0
2009-03-02 13:46:00,1.6158,1.61635,1.61515,1.6163,281000000.0
2009-03-02 13:47:00,1.61635,1.61675,1.61635,1.61655,278000000.0
2009-03-02 13:48:00,1.6165,1.61745,1.61635,1.6169,285600000.0
2009-03-02 13:49:00,1.6169,1.618,1.6165,1.6178,307600000.0
2009-03-02 13:50:00,1.61775,1.61795,1.6163,1.61725,270200000.0
2009-03-02 13:51:00,1.6172,1.61875,1.6172,1.6187,223600000.0
2009-03-02 13:52:00,1.61835,1.61865,1.61725,1.61765,338800000.0
2009-03-02 13:53:00,1.61765,1.6181,1.61725,1.61765,252800000.0
2009-03-02 13:54:00,1.61765,1.6184,1.61765,1.61825,135800000.0
2009-03-02 13:55:00,1.6182,1.61865,1.6178,1.61845,202800000.0
2009-03-02 13:56:00,1.61845,1.61865,1.61795,1.6183,248800000.0
2009-03-02 13:57:00,1.6183,1.61835,1.61765,1.6177,319400000.0
2009-03-02 13:58:00,1.6177,1.618,1.6168,1.61795,319800000.0
2009-03-02 13:59:00,1.61795,1.6185,1.61795,1.6184,277600000.0
2009-03-02 14:00:00,1.61845,1.6187,1.6178,1.61795,234000000.0
2009-03-02 14:01:00,1.61795,1.618,1.61765,1.6178,173000000.0
2009-03-02 14:02:00,1.6178,1.618,1.61775,1.61785,94600000.0
2009-03-02 14:03:00,1.61795,1.61805,1.6177,1.61805,132600000.0
2009-03-02 14:04:00,1.6181,1.61875,1.6179,1.618,150600000.0
2009-03-02 14:05:00,1.618,1.61805,1.6173,1.6173,344600000.0
2009-03-02 14:06:00,1.6172,1.6173,1.6161,1.61665,390600000.0
2009-03-02 14:07:00,1.61665,1.6167,1.61555,1.61655,287700000.0
2009-03-02 14:08:00,1.6166,1.617,1.61635,1.6168,341400000.0
2009-03-02 14:09:00,1.6168,1.61685,1.6158,1.6159,195400000.0
2009-03-02 14:10:00,1.6158,1.61625,1.61575,1.616,214800000.0
2009-03-02 14:11:00,1.61605,1.61655,1.6158,1.6165,215800000.0
2009-03-02 14:12:00,1.6165,1.6169,1.61645,1.61655,189400000.0
2009-03-02 14:13:00,1.61655,1.617,1.61645,1.617,224200000.0
2009-03-02 14:14:00,1.617,1.6181,1.6169,1.617,289800000.0
2009-03-02 14:15:00,1.61685,1.6171,1.6163,1.6168,179000000.0
2009-03-02 14:16:00,1.6168,1.6168,1.6154,1.616,344200000.0
2009-03-02 14:17:00,1.616,1.616,1.61515,1.61525,181600000.0
2009-03-02 14:18:00,1.61525,1.6153,1.6144,1.6147,224800000.0
2009-03-02 14:19:00,1.61475,1.61505,1.61445,1.61465,175000000.0
2009-03-02 14:20:00,1.6145,1.6148,1.6143,1.61465,315600000.0
2009-03-02 14:21:00,1.61465,1.61575,1.6145,1.61575,243400000.0
2009-03-02 14:22:00,1.61575,1.61735,1.6157,1.6173,273200000.0
2009-03-02 14:23:00,1.6172,1.6175,1.6166,1.61665,321200000.0
2009-03-02 14:24:00,1.6167,1.617,1.6163,1.61665,276800000.0
2009-03-02 14:25:00,1.6167,1.6167,1.6153,1.61605,369800000.0
2009-03-02 14:26:00,1.61605,1.6164,1.6155,1.6164,278400000.0
2009-03-02 14:27:00,1.6164,1.6168,1.6155,1.6155,351000000.0
2009-03-02 14:28:00,1.61545,1.61645,1.61545,1.61645,180800000.0
2009-03-02 14:29:00,1.61655,1.6171,1.6165,1.6166,184200000.0
2009-03-02 14:30:00,1.61665,1.6174,1.61635,1.61715,298400000.0
2009-03-02 14:31:00,1.6171,1.6173,1.61655,1.6166,224600000.0
2009-03-02 14:32:00,1.6167,1.61675,1.61545,1.61575,323800000.0
2009-03-02 14:33:00,1.61575,1.6164,1.6155,1.6161,238800000.0
2009-03-02 14:34:00,1.61595,1.61695,1.6156,1.61655,257000000.0
2009-03-02 14:35:00,1.61665,1.61715,1.61625,1.61715,322400000.0
2009-03-02 14:36:00,1.61715,1.6185,1.6169,1.6185,223800000.0
2009-03-02 14:37:00,1.6185,1.61865,1.61785,1.6182,340200000.0
2009-03-02 14:38:00,1.6183,1.6192,1.61825,1.6192,281200000.0
2009-03-02 14:39:00,1.61915,1.61945,1.61895,1.6193,204400000.0
2009-03-02 14:40:00,1.61935,1.6194,1.6184,1.61845,159800000.0
2009-03-02 14:41:00,1.6186,1.61925,1.6185,1.61895,190600000.0
2009-03-02 14:42:00,1.61895,1.61895,1.61785,1.61875,313400000.0
2009-03-02 14:43:00,1.61885,1.61915,1.6186,1.61915,158400000.0
2009-03-02 14:44:00,1.6191,1.6194,1.6191,1.61925,122000000.0
2009-03-02 14:45:00,1.61925,1.61935,1.6187,1.6192,109000000.0
2009-03-02 14:46:00,1.6192,1.61985,1.61915,1.61975,262000000.0
2009-03-02 14:47:00,1.61975,1.62,1.61935,1.62,232600000.0
2009-03-02 14:48:00,1.62,1.62035,1.61985,1.62035,167200000.0
2009-03-02 14:49:00,1.62035,1.62105,1.6199,1.62045,330000000.0
2009-03-02 14:50:00,1.62055,1.62105,1.6203,1.62105,178800000.0
2009-03-02 14:51:00,1.62105,1.62105,1.62055,1.62085,174000000.0
2009-03-02 14:52:00,1.6209,1.6215,1.6208,1.62135,201400000.0
2009-03-02 14:53:00,1.62135,1.6214,1.6208,1.6211,243400000.0
2009-03-02 14:54:00,1.6211,1.62155,1.6209,1.62155,183400000.0
2009-03-02 14:55:00,1.62155,1.62255,1.62125,1.62245,330400000.0
2009-03-02 14:56:00,1.6224,1.62245,1.6216,1.6217,284400000.0
2009-03-02 14:57:00,1.6217,1.6222,1.62165,1.6222,197200000.0
2009-03-02 14:58:00,1.62225,1.6225,1.62155,1.62175,225400000.0
2009-03-02 14:59:00,1.6217,1.62205,1.6216,1.62175,169000000.0
2009-03-02 15:00:00,1.62175,1.6219,1.6215,1.62175,154600000.0
2009-03-02 15:01:00,1.6217,1.6217,1.6206,1.62065,390400000.0
2009-03-02 15:02:00,1.62075,1.62115,1.62065,1.6209,286400000.0
2009-03-02 15:03:00,1.62085,1.62135,1.62075,1.6211,211000000.0
2009-03-02 15:04:00,1.62115,1.62185,1.6206,1.62105,332200000.0
2009-03-02 15:05:00,1.621,1.62105,1.6204,1.6207,265800000.0
2009-03-02 15:06:00,1.62065,1.621,1.6206,1.6206,120200000.0
2009-03-02 15:07:00,1.62055,1.62145,1.6204,1.62095,217800000.0
2009-03-02 15:08:00,1.621,1.62155,1.62095,1.62145,190400000.0
2009-03-02 15:09:00,1.62135,1.6215,1.621,1.6215,140400000.0
2009-03-02 15:10:00,1.6215,1.62245,1.6215,1.62205,167400000.0
2009-03-02 15:11:00,1.62205,1.62215,1.62145,1.62145,175800000.0
2009-03-02 15:12:00,1.6216,1.62195,1.6212,1.62155,156800000.0
2009-03-02 15:13:00,1.62155,1.6221,1.62155,1.6217,187000000.0
2009-03-02 15:14:00,1.62165,1.62275,1.62125,1.6227,230400000.0
2009-03-02 15:15:00,1.6227,1.6228,1.62205,1.6222,252600000.0
2009-03-02 15:16:00,1.6222,1.6223,1.62165,1.6217,259600000.0
2009-03-02 15:17:00,1.62175,1.62185,1.6214,1.62165,125200000.0
2009-03-02 15:18:00,1.62165,1.6223,1.62155,1.62175,212800000.0
2009-03-02 15:19:00,1.62175,1.6221,1.6207,1.621,304600000.0
2009-03-02 15:20:00,1.621,1.6212,1.61995,1.6202,282800000.0
2009-03-02 15:21:00,1.62025,1.6203,1.61935,1.61955,343400000.0
2009-03-02 15:22:00,1.6195,1.6198,1.61935,1.6197,165600000.0
2009-03-02 15:23:00,1.6197,1.6201,1.6195,1.62,241200000.0
2009-03-02 15:24:00,1.6201,1.6211,1.6199,1.621,291600000.0
2009-03-02 15:25:00,1.62105,1.6212,1.62035,1.62035,363200000.0
2009-03-02 15:26:00,1.6206,1.62125,1.61955,1.62005,356000000.0
2009-03-02 15:27:00,1.62025,1.62155,1.61995,1.62145,336600000.0
2009-03-02 15:28:00,1.62145,1.62205,1.621,1.62105,370600000.0
2009-03-02 15:29:00,1.62115,1.62265,1.62115,1.6217,239600000.0
2009-03-02 15:30:00,1.6216,1.622,1.61645,1.6191,361200000.0
2009-03-02 15:31:00,1.6191,1.6194,1.6169,1.6171,353200000.0
2009-03-02 15:32:00,1.6171,1.61875,1.6171,1.61865,336400000.0
2009-03-02 15:33:00,1.61865,1.61915,1.61825,1.61865,317200000.0
2009-03-02 15:34:00,1.61875,1.62075,1.61855,1.61985,524200000.0
2009-03-02 15:35:00,1.61985,1.6203,1.61895,1.6203,430200000.0
2009-03-02 15:36:00,1.6202,1.6202,1.61655,1.61745,482600000.0
2009-03-02 15:37:00,1.6171,1.6181,1.61645,1.61685,426600000.0
2009-03-02 15:38:00,1.6168,1.61795,1.61655,1.61795,414400000.0
2009-03-02 15:39:00,1.61795,1.6196,1.61775,1.61805,386000000.0
2009-03-02 15:40:00,1.61815,1.61835,1.61755,1.61755,149200000.0
2009-03-02 15:41:00,1.6176,1.61805,1.617,1.61715,280400000.0
2009-03-02 15:42:00,1.61715,1.6186,1.6171,1.61855,237800000.0
2009-03-02 15:43:00,1.61865,1.61895,1.61775,1.61815,311400000.0
2009-03-02 15:44:00,1.61825,1.6194,1.61825,1.61905,287400000.0
2009-03-02 15:45:00,1.61915,1.62015,1.61885,1.61915,478600000.0
2009-03-02 15:46:00,1.61925,1.6194,1.6187,1.61925,269000000.0
2009-03-02 15:47:00,1.61915,1.6195,1.61855,1.6191,367400000.0
2009-03-02 15:48:00,1.61875,1.6195,1.6185,1.61885,270600000.0
2009-03-02 15:49:00,1.6189,1.6189,1.61755,1.6179,265000000.0
2009-03-02 15:50:00,1.61795,1.61815,1.61715,1.61775,563600000.0
2009-03-02 15:51:00,1.61785,1.61795,1.61765,1.61785,374800000.0
2009-03-02 15:52:00,1.61785,1.61785,1.6171,1.61765,330400000.0
2009-03-02 15:53:00,1.6178,1.61815,1.61755,1.618,387400000.0
2009-03-02 15:54:00,1.61785,1.61825,1.61755,1.61825,324800000.0
2009-03-02 15:55:00,1.61835,1.61835,1.6176,1.6179,345600000.0
2009-03-02 15:56:00,1.61795,1.6181,1.61725,1.61755,454400000.0
2009-03-02 15:57:00,1.6176,1.6176,1.61665,1.61705,423600000.0
2009-03-02 15:58:00,1.61705,1.6171,1.6155,1.61605,394400000.0
2009-03-02 15:59:00,1.6162,1.61655,1.6158,1.61605,333200000.0
2009-03-02 16:00:00,1.61625,1.61665,1.616,1.6164,353800000.0
2009-03-02 16:01:00,1.6165,1.61665,1.61615,1.61665,268600000.0
2009-03-02 16:02:00,1.61655,1.61735,1.6165,1.61695,261400000.0
2009-03-02 16:03:00,1.61695,1.61695,1.6162,1.61645,216200000.0
2009-03-02 16:04:00,1.61635,1.61665,1.6161,1.61615,282200000.0
2009-03-02 16:05:00,1.61625,1.61655,1.61615,1.6164,291600000.0
2009-03-02 16:06:00,1.6165,1.6165,1.61615,1.61645,339600000.0
2009-03-02 16:07:00,1.6165,1.61655,1.6158,1.6161,315200000.0
2009-03-02 16:08:00,1.61595,1.6162,1.61535,1.6158,411400000.0
2009-03-02 16:09:00,1.6158,1.6164,1.6151,1.6164,377400000.0
2009-03-02 16:10:00,1.6165,1.6167,1.61545,1.61565,400600000.0
2009-03-02 16:11:00,1.6158,1.61645,1.6158,1.6162,229600000.0
2009-03-02 16:12:00,1.61625,1.61655,1.6152,1.61635,336800000.0
2009-03-02 16:13:00,1.6163,1.61715,1.6163,1.6169,395800000.0
2009-03-02 16:14:00,1.61695,1.6175,1.61635,1.61735,326600000.0
2009-03-02 16:15:00,1.61735,1.6181,1.61715,1.6181,309800000.0
2009-03-02 16:16:00,1.61805,1.61815,1.6174,1.61755,240400000.0
2009-03-02 16:17:00,1.6176,1.61775,1.617,1.61745,239800000.0
2009-03-02 16:18:00,1.61765,1.61875,1.61745,1.61875,231200000.0
2009-03-02 16:19:00,1.619,1.61965,1.6186,1.61965,368000000.0
2009-03-02 16:20:00,1.6195,1.62005,1.61945,1.62,268000000.0
2009-03-02 16:21:00,1.62,1.6207,1.6199,1.6205,340000000.0
2009-03-02 16:22:00,1.6205,1.62055,1.61945,1.6199,400600000.0
2009-03-02 16:23:00,1.6199,1.6206,1.61975,1.6204,453800000.0
2009-03-02 16:24:00,1.6204,1.6207,1.6199,1.62,298600000.0
2009-03-02 16:25:00,1.62005,1.62035,1.61955,1.6203,271800000.0
2009-03-02 16:26:00,1.62025,1.62195,1.62025,1.6213,311800000.0
2009-03-02 16:27:00,1.6212,1.62155,1.62085,1.62085,275200000.0
2009-03-02 16:28:00,1.6209,1.6216,1.6208,1.62145,287200000.0
2009-03-02 16:29:00,1.62145,1.62185,1.62125,1.62185,234800000.0
2009-03-02 16:30:00,1.622,1.6222,1.6213,1.62175,379400000.0
2009-03-02 16:31:00,1.6217,1.6224,1.6216,1.6219,308600000.0
2009-03-02 16:32:00,1.62195,1.6222,1.62135,1.6218,248800000.0
2009-03-02 16:33:00,1.6218,1.62215,1.6212,1.6213,324400000.0
2009-03-02 16:34:00,1.6214,1.62195,1.62105,1.62145,385600000.0
2009-03-02 16:35:00,1.62155,1.62175,1.62065,1.62065,309200000.0
2009-03-02 16:36:00,1.62075,1.62075,1.62,1.6207,223400000.0
2009-03-02 16:37:00,1.6206,1.62175,1.6206,1.6216,224600000.0
2009-03-02 16:38:00,1.62165,1.62185,1.6212,1.6217,146400000.0
2009-03-02 16:39:00,1.62135,1.62135,1.621,1.621,17200000.0
2009-03-02 16:40:00,1.62125,1.6215,1.62055,1.62135,310800000.0
2009-03-02 16:41:00,1.621,1.62215,1.62085,1.62165,286200000.0
2009-03-02 16:42:00,1.62165,1.6223,1.6214,1.62195,286200000.0
2009-03-02 16:43:00,1.62185,1.622,1.621,1.6218,320800000.0
2009-03-02 16:44:00,1.6219,1.622,1.6208,1.6211,363600000.0
2009-03-02 16:45:00,1.62115,1.62145,1.62095,1.6211,119800000.0
2009-03-02 16:46:00,1.6213,1.6216,1.62105,1.62115,281800000.0
2009-03-02 16:47:00,1.62115,1.62155,1.6208,1.62115,356400000.0
2009-03-02 16:48:00,1.62115,1.6214,1.62085,1.62095,242000000.0
2009-03-02 16:49:00,1.621,1.6213,1.62085,1.6212,187600000.0
2009-03-02 16:50:00,1.6212,1.62165,1.62095,1.62105,322400000.0
2009-03-02 16:51:00,1.6211,1.6212,1.62005,1.62055,238000000.0
2009-03-02 16:52:00,1.62045,1.6207,1.6195,1.6202,386600000.0
2009-03-02 16:53:00,1.6202,1.62035,1.61975,1.62005,446200000.0
2009-03-02 16:54:00,1.62005,1.6208,1.62005,1.6206,449400000.0
2009-03-02 16:55:00,1.6206,1.62105,1.6204,1.6204,379600000.0
2009-03-02 16:56:00,1.62045,1.6206,1.6189,1.6192,218800000.0
2009-03-02 16:57:00,1.6192,1.61925,1.61835,1.61845,362900000.0
2009-03-02 16:58:00,1.6184,1.61955,1.61825,1.6195,339400000.0
2009-03-02 16:59:00,1.61955,1.6201,1.61905,1.61915,332800000.0
2009-03-02 17:00:00,1.6191,1.62105,1.619,1.62005,412200000.0
2009-03-02 17:01:00,1.62,1.62075,1.6197,1.62035,410800000.0
2009-03-02 17:02:00,1.62015,1.6206,1.61925,1.6194,341200000.0
2009-03-02 17:03:00,1.6195,1.62015,1.6194,1.6198,303800000.0
2009-03-02 17:04:00,1.61985,1.6208,1.6197,1.6204,273000000.0
2009-03-02 17:05:00,1.62035,1.621,1.61995,1.6205,391200000.0
2009-03-02 17:06:00,1.62055,1.6207,1.6202,1.6207,351000000.0
2009-03-02 17:07:00,1.62055,1.6212,1.6203,1.62065,376000000.0
2009-03-02 17:08:00,1.62065,1.6209,1.62025,1.6204,253800000.0
2009-03-02 17:09:00,1.62045,1.62095,1.62035,1.62075,259000000.0
2009-03-02 17:10:00,1.6209,1.6217,1.6209,1.62165,440400000.0
2009-03-02 17:11:00,1.6216,1.62215,1.6211,1.6214,332000000.0
2009-03-02 17:12:00,1.6213,1.6215,1.6208,1.62095,367000000.0
2009-03-02 17:13:00,1.62085,1.62205,1.62085,1.6212,409600000.0
2009-03-02 17:14:00,1.6212,1.62145,1.62005,1.621,453800000.0
2009-03-02 17:15:00,1.62095,1.621,1.61935,1.6196,491200000.0
2009-03-02 17:16:00,1.6196,1.62095,1.61905,1.62095,459600000.0
2009-03-02 17:17:00,1.62105,1.6218,1.62035,1.6214,513000000.0
2009-03-02 17:18:00,1.6214,1.6219,1.6213,1.62175,403000000.0
2009-03-02 17:19:00,1.6218,1.62235,1.6215,1.62205,382000000.0
2009-03-02 17:20:00,1.6221,1.62255,1.6216,1.6222,387400000.0
2009-03-02 17:21:00,1.6223,1.62235,1.6213,1.62185,397800000.0
2009-03-02 17:22:00,1.62195,1.6222,1.62145,1.62205,333200000.0
2009-03-02 17:23:00,1.62215,1.6223,1.6211,1.6217,415000000.0
2009-03-02 17:24:00,1.6218,1.62215,1.62095,1.622,380000000.0
2009-03-02 17:25:00,1.622,1.6232,1.62145,1.6229,330800000.0
2009-03-02 17:26:00,1.62285,1.62315,1.6221,1.62305,308400000.0
2009-03-02 17:27:00,1.623,1.62325,1.62255,1.62275,233600000.0
2009-03-02 17:28:00,1.6227,1.62335,1.6226,1.623,262000000.0
2009-03-02 17:29:00,1.623,1.62325,1.6227,1.6228,335400000.0
2009-03-02 17:30:00,1.62285,1.6238,1.62265,1.6235,424600000.0
2009-03-02 17:31:00,1.6235,1.6238,1.62305,1.6231,332800000.0
2009-03-02 17:32:00,1.6232,1.62335,1.6221,1.62265,417800000.0
2009-03-02 17:33:00,1.6227,1.6233,1.6225,1.62255,300000000.0
2009-03-02 17:34:00,1.62265,1.6231,1.6222,1.62265,406200000.0
2009-03-02 17:35:00,1.6226,1.62295,1.62215,1.62265,364200000.0
2009-03-02 17:36:00,1.6226,1.62305,1.62235,1.62235,372200000.0
2009-03-02 17:37:00,1.62245,1.62395,1.62215,1.62355,408200000.0
2009-03-02 17:38:00,1.62365,1.6238,1.623,1.6234,382800000.0
2009-03-02 17:39:00,1.6233,1.6238,1.62315,1.62365,261800000.0
2009-03-02 17:40:00,1.62365,1.62365,1.6224,1.62295,273200000.0
2009-03-02 17:41:00,1.62295,1.62335,1.62255,1.6226,358800000.0
2009-03-02 17:42:00,1.6226,1.62275,1.6211,1.6213,513000000.0
2009-03-02 17:43:00,1.62125,1.6223,1.62095,1.6213,417400000.0
2009-03-02 17:44:00,1.62125,1.6216,1.621,1.6215,369000000.0
2009-03-02 17:45:00,1.6215,1.6215,1.6208,1.6213,414800000.0
2009-03-02 17:46:00,1.6214,1.6214,1.62075,1.62095,299600000.0
2009-03-02 17:47:00,1.62095,1.62095,1.6203,1.62045,267000000.0
2009-03-02 17:48:00,1.62045,1.62085,1.6202,1.6206,304200000.0
2009-03-02 17:49:00,1.62065,1.6216,1.62055,1.62125,418400000.0
2009-03-02 17:50:00,1.6211,1.62185,1.6211,1.6216,242000000.0
2009-03-02 17:51:00,1.62145,1.6228,1.62145,1.62275,240200000.0
2009-03-02 17:52:00,1.6227,1.6228,1.6218,1.62185,218800000.0
2009-03-02 17:53:00,1.62185,1.62285,1.62185,1.6226,244000000.0
2009-03-02 17:54:00,1.62265,1.6231,1.622,1.6222,194800000.0
2009-03-02 17:55:00,1.62215,1.6226,1.62165,1.62195,194400000.0
2009-03-02 17:56:00,1.62185,1.6223,1.6217,1.62205,283200000.0
2009-03-02 17:57:00,1.6222,1.6223,1.6214,1.6215,355900000.0
2009-03-02 17:58:00,1.62175,1.622,1.62115,1.6215,367000000.0
2009-03-02 17:59:00,1.6215,1.62165,1.62035,1.62085,275800000.0
2009-03-02 18:00:00,1.6207,1.6211,1.62035,1.62065,404400000.0
2009-03-02 18:01:00,1.6208,1.6214,1.6208,1.62115,251400000.0
2009-03-02 18:02:00,1.62115,1.62115,1.6207,1.62095,235600000.0
2009-03-02 18:03:00,1.6209,1.62105,1.6206,1.62085,295200000.0
2009-03-02 18:04:00,1.6208,1.6209,1.6197,1.6199,459000000.0
2009-03-02 18:05:00,1.61995,1.62045,1.619,1.6194,233200000.0
2009-03-02 18:06:00,1.6196,1.62035,1.61945,1.61975,239600000.0
2009-03-02 18:07:00,1.6198,1.62075,1.6191,1.62065,408800000.0
2009-03-02 18:08:00,1.6207,1.6208,1.61985,1.6203,197000000.0
2009-03-02 18:09:00,1.6203,1.62065,1.62015,1.6202,249600000.0
2009-03-02 18:10:00,1.6203,1.6205,1.6199,1.62035,245400000.0
2009-03-02 18:11:00,1.6204,1.6209,1.6203,1.6203,373600000.0
2009-03-02 18:12:00,1.62035,1.62065,1.6198,1.6198,281600000.0
2009-03-02 18:13:00,1.6198,1.6206,1.61955,1.6201,353600000.0
2009-03-02 18:14:00,1.6201,1.6205,1.6198,1.6205,291000000.0
2009-03-02 18:15:00,1.6206,1.6216,1.6204,1.6212,447400000.0
2009-03-02 18:16:00,1.62135,1.6214,1.6197,1.61995,400800000.0
2009-03-02 18:17:00,1.6201,1.6201,1.61965,1.62005,302800000.0
2009-03-02 18:18:00,1.62005,1.62115,1.62005,1.62115,197200000.0
2009-03-02 18:19:00,1.62115,1.6212,1.6207,1.62115,277400000.0
2009-03-02 18:20:00,1.6211,1.62145,1.6208,1.62125,279800000.0
2009-03-02 18:21:00,1.62125,1.6217,1.62075,1.6209,375400000.0
2009-03-02 18:22:00,1.62085,1.6211,1.6205,1.6205,249400000.0
2009-03-02 18:23:00,1.62035,1.62185,1.6201,1.62185,404200000.0
2009-03-02 18:24:00,1.62185,1.6222,1.6215,1.6218,420400000.0
2009-03-02 18:25:00,1.62175,1.62195,1.62085,1.62145,335000000.0
2009-03-02 18:26:00,1.62145,1.62145,1.6205,1.6206,294400000.0
2009-03-02 18:27:00,1.6206,1.62115,1.62015,1.6207,326600000.0
2009-03-02 18:28:00,1.6208,1.62095,1.62005,1.62055,360200000.0
2009-03-02 18:29:00,1.62055,1.6207,1.6202,1.6206,193400000.0
2009-03-02 18:30:00,1.6206,1.62065,1.6201,1.62045,276800000.0
2009-03-02 18:31:00,1.62045,1.62105,1.6202,1.6209,261000000.0
2009-03-02 18:32:00,1.621,1.6213,1.6204,1.6204,291000000.0
2009-03-02 18:33:00,1.6204,1.6211,1.6204,1.62085,225400000.0
2009-03-02 18:34:00,1.6212,1.6213,1.62055,1.62095,213000000.0
2009-03-02 18:35:00,1.62105,1.622,1.6209,1.622,208800000.0
2009-03-02 18:36:00,1.62205,1.62205,1.62155,1.62195,173800000.0
2009-03-02 18:37:00,1.62195,1.62305,1.62195,1.62245,274800000.0
2009-03-02 18:38:00,1.62235,1.623,1.62215,1.6225,236400000.0
2009-03-02 18:39:00,1.62255,1.62255,1.62175,1.622,372600000.0
2009-03-02 18:40:00,1.62195,1.62225,1.6215,1.6222,314400000.0
2009-03-02 18:41:00,1.6222,1.6224,1.6218,1.6222,253200000.0
2009-03-02 18:42:00,1.6222,1.62265,1.62145,1.622,307400000.0
2009-03-02 18:43:00,1.622,1.62215,1.62085,1.62085,297200000.0
2009-03-02 18:44:00,1.62085,1.62125,1.6205,1.62065,236800000.0
2009-03-02 18:45:00,1.62065,1.62115,1.62025,1.62045,238600000.0
2009-03-02 18:46:00,1.62035,1.62085,1.6203,1.6206,332600000.0
2009-03-02 18:47:00,1.6205,1.6205,1.6199,1.6203,266200000.0
2009-03-02 18:48:00,1.6204,1.62045,1.6197,1.62,336400000.0
2009-03-02 18:49:00,1.62,1.62065,1.6199,1.62065,157400000.0
2009-03-02 18:50:00,1.6206,1.6208,1.62025,1.6207,378200000.0
2009-03-02 18:51:00,1.62065,1.6208,1.6204,1.6207,224800000.0
2009-03-02 18:52:00,1.62065,1.6208,1.61975,1.6199,192300000.0
2009-03-02 18:53:00,1.61995,1.62045,1.6197,1.6199,350600000.0
2009-03-02 18:54:00,1.61985,1.62035,1.61945,1.62015,257000000.0
2009-03-02 18:55:00,1.62015,1.6205,1.6197,1.62025,231800000.0
2009-03-02 18:56:00,1.62025,1.6206,1.6202,1.6205,142400000.0
2009-03-02 18:57:00,1.6205,1.62145,1.6205,1.6211,297600000.0
2009-03-02 18:58:00,1.62135,1.6214,1.61985,1.62025,284600000.0
2009-03-02 18:59:00,1.6203,1.6216,1.6203,1.62155,346400000.0
2009-03-02 19:00:00,1.6216,1.6222,1.6215,1.62195,344000000.0
2009-03-02 19:01:00,1.62195,1.622,1.62125,1.62155,310600000.0
2009-03-02 19:02:00,1.62155,1.62165,1.621,1.6213,289800000.0
2009-03-02 19:03:00,1.62135,1.62175,1.621,1.6216,296600000.0
2009-03-02 19:04:00,1.6215,1.62245,1.62145,1.6221,235600000.0
2009-03-02 19:05:00,1.62205,1.6222,1.62115,1.62115,261400000.0
2009-03-02 19:06:00,1.62105,1.62115,1.62065,1.62105,149800000.0
2009-03-02 19:07:00,1.6211,1.62145,1.6209,1.6211,134800000.0
2009-03-02 19:08:00,1.6212,1.6212,1.61925,1.6196,216700000.0
2009-03-02 19:09:00,1.6196,1.6198,1.6191,1.61935,246400000.0
2009-03-02 19:10:00,1.61935,1.6204,1.61935,1.62035,158000000.0
2009-03-02 19:11:00,1.62025,1.62025,1.6193,1.62005,214200000.0
2009-03-02 19:12:00,1.62015,1.62045,1.62,1.6202,61400000.0
2009-03-02 19:13:00,1.6203,1.6203,1.61915,1.6192,161200000.0
2009-03-02 19:14:00,1.6192,1.6197,1.6191,1.6195,216000000.0
2009-03-02 19:15:00,1.6195,1.61995,1.61865,1.61885,175600000.0
2009-03-02 19:16:00,1.61845,1.6192,1.61845,1.61905,159600000.0
2009-03-02 19:17:00,1.6191,1.6194,1.61895,1.61905,164600000.0
2009-03-02 19:18:00,1.61905,1.61935,1.61775,1.61855,232000000.0
2009-03-02 19:19:00,1.61865,1.61865,1.61795,1.618,222600000.0
2009-03-02 19:20:00,1.61815,1.6186,1.61815,1.61815,165600000.0
2009-03-02 19:21:00,1.6183,1.61885,1.6183,1.6188,144200000.0
2009-03-02 19:22:00,1.6187,1.61875,1.6182,1.6187,125000000.0
2009-03-02 19:23:00,1.6187,1.6187,1.6169,1.61775,281400000.0
2009-03-02 19:24:00,1.6178,1.6186,1.6175,1.61825,253800000.0
2009-03-02 19:25:00,1.6182,1.6186,1.61775,1.6186,203400000.0
2009-03-02 19:26:00,1.6185,1.61915,1.6183,1.61875,185200000.0
2009-03-02 19:27:00,1.6187,1.61875,1.6182,1.61855,165400000.0
2009-03-02 19:28:00,1.61855,1.6188,1.6182,1.61855,176400000.0
2009-03-02 19:29:00,1.61855,1.6186,1.61795,1.6182,178200000.0
2009-03-02 19:30:00,1.6182,1.619,1.618,1.6188,245000000.0
2009-03-02 19:31:00,1.61895,1.6192,1.61835,1.6187,329200000.0
2009-03-02 19:32:00,1.6187,1.6191,1.61845,1.61875,267800000.0
2009-03-02 19:33:00,1.61865,1.61955,1.61835,1.61955,186600000.0
2009-03-02 19:34:00,1.6197,1.6197,1.61885,1.6189,292800000.0
2009-03-02 19:35:00,1.61905,1.6191,1.6177,1.61825,144200000.0
2009-03-02 19:36:00,1.61815,1.61905,1.61805,1.61875,149400000.0
2009-03-02 19:37:00,1.6189,1.619,1.6186,1.6188,79600000.0
2009-03-02 19:38:00,1.6189,1.61905,1.61875,1.61885,97600000.0
2009-03-02 19:39:00,1.6189,1.6189,1.6183,1.6185,133000000.0
2009-03-02 19:40:00,1.6184,1.619,1.61825,1.61875,300400000.0
2009-03-02 19:41:00,1.6187,1.6197,1.6185,1.6186,232800000.0
2009-03-02 19:42:00,1.6187,1.61925,1.61805,1.6185,217600000.0
2009-03-02 19:43:00,1.61845,1.6185,1.6177,1.61795,179600000.0
2009-03-02 19:44:00,1.61795,1.61795,1.61665,1.6174,289800000.0
2009-03-02 19:45:00,1.61745,1.61775,1.61665,1.61735,317200000.0
2009-03-02 19:46:00,1.61725,1.61765,1.617,1.61735,218800000.0
2009-03-02 19:47:00,1.61745,1.61795,1.617,1.61755,207600000.0
2009-03-02 19:48:00,1.6173,1.61765,1.6167,1.6174,216000000.0
2009-03-02 19:49:00,1.6176,1.61765,1.6165,1.6165,176800000.0
2009-03-02 19:50:00,1.6165,1.61655,1.61575,1.616,244000000.0
2009-03-02 19:51:00,1.6159,1.6171,1.6154,1.61685,276000000.0
2009-03-02 19:52:00,1.6169,1.61715,1.61675,1.61715,134400000.0
2009-03-02 19:53:00,1.61715,1.61715,1.6161,1.61705,192800000.0
2009-03-02 19:54:00,1.61705,1.61765,1.6169,1.61715,152000000.0
2009-03-02 19:55:00,1.6168,1.6172,1.6167,1.6171,178000000.0
2009-03-02 19:56:00,1.6172,1.6179,1.6171,1.6177,132800000.0
2009-03-02 19:57:00,1.6176,1.61765,1.61645,1.6175,214400000.0
2009-03-02 19:58:00,1.6174,1.61775,1.6173,1.6175,157600000.0
2009-03-02 19:59:00,1.61755,1.61855,1.61755,1.61845,274800000.0
2009-03-02 20:00:00,1.6185,1.619,1.61825,1.6185,240600000.0
2009-03-02 20:01:00,1.61855,1.61865,1.61735,1.6174,240000000.0
2009-03-02 20:02:00,1.61755,1.61755,1.6165,1.6166,260000000.0
2009-03-02 20:03:00,1.61645,1.6173,1.61645,1.6172,137200000.0
2009-03-02 20:04:00,1.6173,1.6174,1.6167,1.617,204200000.0
2009-03-02 20:05:00,1.6171,1.6186,1.6166,1.61835,250200000.0
2009-03-02 20:06:00,1.6184,1.6188,1.61795,1.6186,192400000.0
2009-03-02 20:07:00,1.61865,1.61865,1.6176,1.6182,211400000.0
2009-03-02 20:08:00,1.61825,1.6188,1.61815,1.6184,204200000.0
2009-03-02 20:09:00,1.6185,1.6189,1.6183,1.61855,162600000.0
2009-03-02 20:10:00,1.61865,1.61905,1.61835,1.6188,216200000.0
2009-03-02 20:11:00,1.61895,1.61985,1.61855,1.61855,290600000.0
2009-03-02 20:12:00,1.61855,1.6193,1.61845,1.619,177200000.0
2009-03-02 20:13:00,1.61915,1.61925,1.61875,1.61895,188600000.0
2009-03-02 20:14:00,1.61905,1.6196,1.61905,1.6196,131400000.0
2009-03-02 20:15:00,1.61965,1.61965,1.6189,1.61915,111000000.0
2009-03-02 20:16:00,1.6194,1.61985,1.6192,1.6196,145600000.0
2009-03-02 20:17:00,1.6194,1.6199,1.6191,1.6192,181800000.0
2009-03-02 20:18:00,1.6193,1.6204,1.6191,1.62025,280000000.0
2009-03-02 20:19:00,1.6203,1.62035,1.61935,1.6194,241200000.0
2009-03-02 20:20:00,1.61955,1.6196,1.61925,1.6193,111400000.0
2009-03-02 20:21:00,1.6194,1.6198,1.61925,1.6198,111800000.0
2009-03-02 20:22:00,1.6198,1.6199,1.6197,1.6197,69000000.0
2009-03-02 20:23:00,1.61975,1.62055,1.61945,1.62035,177600000.0
2009-03-02 20:24:00,1.6204,1.6204,1.6199,1.6199,102000000.0
2009-03-02 20:25:00,1.6199,1.6202,1.61965,1.6201,133000000.0
2009-03-02 20:26:00,1.62015,1.62015,1.61985,1.62,153000000.0
2009-03-02 20:27:00,1.61985,1.62005,1.61885,1.61895,331800000.0
2009-03-02 20:28:00,1.619,1.6192,1.61865,1.61905,139200000.0
2009-03-02 20:29:00,1.61895,1.6198,1.61895,1.61935,219800000.0
2009-03-02 20:30:00,1.61955,1.61965,1.61825,1.61875,239400000.0
2009-03-02 20:31:00,1.61875,1.6189,1.6185,1.61865,127400000.0
2009-03-02 20:32:00,1.61875,1.61895,1.6186,1.61865,148200000.0
2009-03-02 20:33:00,1.6186,1.6196,1.6183,1.6193,330400000.0
2009-03-02 20:34:00,1.61925,1.61925,1.61855,1.619,253400000.0
2009-03-02 20:35:00,1.61885,1.6192,1.6184,1.61915,173400000.0
2009-03-02 20:36:00,1.619,1.61915,1.61865,1.61885,167000000.0
2009-03-02 20:37:00,1.6191,1.6195,1.619,1.61915,184400000.0
2009-03-02 20:38:00,1.61925,1.6197,1.6186,1.6194,286400000.0
2009-03-02 20:39:00,1.6194,1.6195,1.61895,1.61925,149400000.0
2009-03-02 20:40:00,1.61925,1.6197,1.6192,1.6194,147800000.0
2009-03-02 20:41:00,1.6195,1.62005,1.61865,1.62,255600000.0
2009-03-02 20:42:00,1.62,1.62015,1.6194,1.6194,184200000.0
2009-03-02 20:43:00,1.61935,1.6196,1.619,1.619,218200000.0
2009-03-02 20:44:00,1.61905,1.61965,1.61875,1.61935,257800000.0
2009-03-02 20:45:00,1.61945,1.61995,1.61895,1.6198,173400000.0
2009-03-02 20:46:00,1.6198,1.62,1.61925,1.61945,192400000.0
2009-03-02 20:47:00,1.6195,1.6195,1.6188,1.6192,197000000.0
2009-03-02 20:48:00,1.6192,1.6196,1.6191,1.61945,187200000.0
2009-03-02 20:49:00,1.6196,1.6201,1.6194,1.61995,201400000.0
2009-03-02 20:50:00,1.6198,1.62035,1.6197,1.61995,404400000.0
2009-03-02 20:51:00,1.62005,1.62055,1.6199,1.6204,294400000.0
2009-03-02 20:52:00,1.62045,1.62045,1.62015,1.62035,101400000.0
2009-03-02 20:53:00,1.62035,1.6206,1.6195,1.6196,328200000.0
2009-03-02 20:54:00,1.6197,1.62015,1.6195,1.6201,275000000.0
2009-03-02 20:55:00,1.6202,1.62025,1.619,1.61905,462600000.0
2009-03-02 20:56:00,1.619,1.619,1.61745,1.61805,320000000.0
2009-03-02 20:57:00,1.61805,1.6187,1.61795,1.61825,266200000.0
2009-03-02 20:58:00,1.61825,1.61835,1.61775,1.6179,174200000.0
2009-03-02 20:59:00,1.6178,1.618,1.6174,1.61775,269200000.0
2009-03-02 21:00:00,1.61765,1.6177,1.61745,1.6176,137200000.0
2009-03-02 21:01:00,1.61775,1.618,1.61775,1.61795,77000000.0
2009-03-02 21:02:00,1.618,1.6181,1.61705,1.61715,174400000.0
2009-03-02 21:03:00,1.6173,1.6176,1.61715,1.61715,152400000.0
2009-03-02 21:04:00,1.6172,1.61745,1.61715,1.61735,72200000.0
2009-03-02 21:05:00,1.6173,1.6175,1.61725,1.61725,101800000.0
2009-03-02 21:06:00,1.61735,1.61795,1.6172,1.6175,245200000.0
2009-03-02 21:07:00,1.61755,1.6176,1.61705,1.61705,148800000.0
2009-03-02 21:08:00,1.6171,1.6176,1.6171,1.6173,166600000.0
2009-03-02 21:09:00,1.61735,1.61815,1.6173,1.6181,187000000.0
2009-03-02 21:10:00,1.6181,1.6185,1.618,1.618,134200000.0
2009-03-02 21:11:00,1.618,1.61895,1.61785,1.61845,215800000.0
2009-03-02 21:12:00,1.6185,1.6185,1.6181,1.6182,118000000.0
2009-03-02 21:13:00,1.6183,1.6183,1.61815,1.61815,48600000.0
2009-03-02 21:14:00,1.6182,1.6182,1.61775,1.61785,48200000.0
2009-03-02 21:15:00,1.618,1.61805,1.618,1.618,20200000.0
2009-03-02 21:16:00,1.61805,1.61845,1.6173,1.61805,312800000.0
2009-03-02 21:17:00,1.61795,1.61845,1.61765,1.6177,299000000.0
2009-03-02 21:18:00,1.6178,1.61785,1.61705,1.6171,193800000.0
2009-03-02 21:19:00,1.61715,1.6173,1.617,1.61705,139600000.0
2009-03-02 21:20:00,1.6172,1.61735,1.6161,1.6168,150300000.0
2009-03-02 21:21:00,1.6168,1.6168,1.6168,1.6168,44000000.0
2009-03-02 21:22:00,1.61675,1.6168,1.61615,1.61635,142800000.0
2009-03-02 21:23:00,1.61635,1.6167,1.6162,1.61625,232400000.0
2009-03-02 21:24:00,1.61625,1.6167,1.6162,1.61645,182400000.0
2009-03-02 21:25:00,1.6164,1.61645,1.6162,1.6163,158000000.0
2009-03-02 21:26:00,1.6162,1.6166,1.6162,1.6166,160200000.0
2009-03-02 21:27:00,1.6165,1.6167,1.6162,1.6164,257800000.0
2009-03-02 21:28:00,1.6165,1.61695,1.6165,1.61675,160800000.0
2009-03-02 21:29:00,1.6168,1.61735,1.6168,1.61705,152000000.0
2009-03-02 21:30:00,1.61705,1.61745,1.61655,1.6174,243800000.0
2009-03-02 21:31:00,1.61735,1.61735,1.61705,1.61725,134000000.0
2009-03-02 21:32:00,1.61735,1.6179,1.6172,1.61775,153000000.0
2009-03-02 21:33:00,1.61775,1.6179,1.6174,1.6177,207200000.0
2009-03-02 21:34:00,1.6178,1.6186,1.6177,1.6183,337800000.0
2009-03-02 21:35:00,1.61815,1.6192,1.61815,1.6189,254800000.0
2009-03-02 21:36:00,1.61885,1.6189,1.61835,1.6185,212600000.0
2009-03-02 21:37:00,1.6185,1.6186,1.6182,1.61855,213800000.0
2009-03-02 21:38:00,1.61855,1.6187,1.6182,1.6187,208000000.0
2009-03-02 21:39:00,1.61865,1.61865,1.6177,1.61835,180600000.0
2009-03-02 21:40:00,1.6182,1.6182,1.6174,1.61765,180600000.0
2009-03-02 21:41:00,1.6178,1.61915,1.61775,1.61875,300200000.0
2009-03-02 21:42:00,1.61875,1.61875,1.618,1.6185,345600000.0
2009-03-02 21:43:00,1.61845,1.6188,1.61825,1.6185,300800000.0
2009-03-02 21:44:00,1.6185,1.61895,1.6183,1.6188,149200000.0
2009-03-02 21:45:00,1.6188,1.6195,1.61805,1.61865,272600000.0
2009-03-02 21:46:00,1.61865,1.6189,1.618,1.61855,177800000.0
2009-03-02 21:47:00,1.6188,1.61925,1.61825,1.6184,201200000.0
2009-03-02 21:48:00,1.61855,1.61865,1.61805,1.61815,239800000.0
2009-03-02 21:49:00,1.6183,1.61845,1.6177,1.61775,138600000.0
2009-03-02 21:50:00,1.6177,1.61815,1.6177,1.61815,188800000.0
2009-03-02 21:51:00,1.6183,1.619,1.6181,1.61845,279600000.0
2009-03-02 21:52:00,1.6184,1.61845,1.6179,1.61805,132000000.0
2009-03-02 21:53:00,1.61795,1.61815,1.61775,1.61805,266800000.0
2009-03-02 21:54:00,1.6181,1.61855,1.6179,1.6184,313600000.0
2009-03-02 21:55:00,1.61835,1.61835,1.618,1.6182,152000000.0
2009-03-02 21:56:00,1.61815,1.6182,1.61775,1.61795,183000000.0
2009-03-02 21:57:00,1.6179,1.61825,1.61775,1.61775,217400000.0
2009-03-02 21:58:00,1.6178,1.6178,1.617,1.6173,107400000.0
2009-03-02 21:59:00,1.6173,1.618,1.6171,1.6179,274600000.0
2009-03-02 22:00:00,1.6179,1.6189,1.61785,1.6188,235600000.0
2009-03-02 22:01:00,1.6189,1.61955,1.6188,1.61945,187200000.0
2009-03-02 22:02:00,1.6194,1.62075,1.6194,1.62065,261200000.0
2009-03-02 22:03:00,1.6206,1.62075,1.61985,1.61985,260400000.0
2009-03-02 22:04:00,1.6199,1.62025,1.6199,1.6199,147000000.0
2009-03-02 22:05:00,1.6199,1.62,1.61985,1.6199,109400000.0
2009-03-02 22:06:00,1.62005,1.62275,1.61985,1.62215,252600000.0
2009-03-02 22:07:00,1.62205,1.6221,1.62075,1.6218,329600000.0
2009-03-02 22:08:00,1.6218,1.6227,1.6218,1.6225,194000000.0
2009-03-02 22:09:00,1.6225,1.6227,1.62195,1.6224,218900000.0
2009-03-02 22:10:00,1.6225,1.62255,1.62205,1.62225,120800000.0
2009-03-02 22:11:00,1.6222,1.6227,1.6221,1.6224,242800000.0
2009-03-02 22:12:00,1.6223,1.6235,1.6223,1.62265,280100000.0
2009-03-02 22:13:00,1.62265,1.62455,1.6226,1.6235,395000000.0
2009-03-02 22:14:00,1.62355,1.62355,1.623,1.62335,210200000.0
2009-03-02 22:15:00,1.6235,1.6236,1.6232,1.6233,165400000.0
2009-03-02 22:16:00,1.6232,1.6235,1.623,1.62335,143400000.0
2009-03-02 22:17:00,1.6233,1.6234,1.6229,1.6229,141600000.0
2009-03-02 22:18:00,1.6229,1.62305,1.6221,1.6229,333400000.0
2009-03-02 22:19:00,1.62275,1.62325,1.62245,1.62275,225800000.0
2009-03-02 22:20:00,1.62275,1.62335,1.622,1.622,186600000.0
2009-03-02 22:21:00,1.622,1.62375,1.622,1.623,279800000.0
2009-03-02 22:22:00,1.6232,1.6242,1.6231,1.6235,240400000.0
2009-03-02 22:23:00,1.62365,1.62395,1.623,1.62325,141800000.0
2009-03-02 22:24:00,1.6234,1.6245,1.62335,1.6238,371000000.0
2009-03-02 22:25:00,1.62375,1.624,1.62325,1.62335,226800000.0
2009-03-02 22:26:00,1.6233,1.6235,1.6225,1.62265,138200000.0
2009-03-02 22:27:00,1.6229,1.6239,1.62255,1.6239,138200000.0
2009-03-02 22:28:00,1.62375,1.6238,1.62295,1.6232,201400000.0
2009-03-02 22:29:00,1.6232,1.62375,1.62295,1.6234,161200000.0
2009-03-02 22:30:00,1.62315,1.62385,1.62265,1.6228,308400000.0
2009-03-02 22:31:00,1.62285,1.62285,1.62235,1.62255,194400000.0
2009-03-02 22:32:00,1.6225,1.6233,1.62205,1.6232,262000000.0
2009-03-02 22:33:00,1.6232,1.62325,1.62245,1.6226,221200000.0
2009-03-02 22:34:00,1.6227,1.62305,1.62255,1.6228,105800000.0
2009-03-02 22:35:00,1.6228,1.623,1.62245,1.623,170800000.0
2009-03-02 22:36:00,1.623,1.62315,1.62165,1.62205,236800000.0
2009-03-02 22:37:00,1.62205,1.6235,1.62195,1.6232,279200000.0
2009-03-02 22:38:00,1.62335,1.62335,1.6228,1.623,144800000.0
2009-03-02 22:39:00,1.62295,1.6231,1.62245,1.6225,236600000.0
2009-03-02 22:40:00,1.62255,1.62355,1.6222,1.6232,247600000.0
2009-03-02 22:41:00,1.62325,1.6236,1.6219,1.6223,308000000.0
2009-03-02 22:42:00,1.6223,1.623,1.62225,1.6225,284000000.0
2009-03-02 22:43:00,1.62245,1.623,1.62235,1.623,167400000.0
2009-03-02 22:44:00,1.62305,1.62355,1.6222,1.6227,323200000.0
2009-03-02 22:45:00,1.62285,1.6235,1.62205,1.62225,321000000.0
2009-03-02 22:46:00,1.62215,1.62245,1.6215,1.62235,210000000.0
2009-03-02 22:47:00,1.6224,1.6225,1.62135,1.62155,154600000.0
2009-03-02 22:48:00,1.6218,1.62275,1.62155,1.62245,185200000.0
2009-03-02 22:49:00,1.62235,1.6225,1.6219,1.62225,179400000.0
2009-03-02 22:50:00,1.6224,1.6231,1.62185,1.6231,244600000.0
2009-03-02 22:51:00,1.6232,1.6234,1.6221,1.6223,223000000.0
2009-03-02 22:52:00,1.62235,1.6245,1.62225,1.62405,346000000.0
2009-03-02 22:53:00,1.62375,1.62455,1.6237,1.6244,200600000.0
2009-03-02 22:54:00,1.6244,1.6244,1.6239,1.62395,112000000.0
2009-03-02 22:55:00,1.62405,1.6245,1.6239,1.62395,172400000.0
2009-03-02 22:56:00,1.62395,1.62405,1.6233,1.6236,242600000.0
2009-03-02 22:57:00,1.62365,1.6245,1.62345,1.6237,151200000.0
2009-03-02 22:58:00,1.6238,1.6239,1.6232,1.6232,180000000.0
2009-03-02 22:59:00,1.6233,1.62345,1.62315,1.62335,67000000.0
2009-03-02 23:00:00,1.62345,1.62345,1.62295,1.62335,179400000.0
2009-03-02 23:01:00,1.6234,1.6235,1.623,1.6231,110600000.0
2009-03-02 23:02:00,1.62295,1.6234,1.6221,1.62235,218200000.0
2009-03-02 23:03:00,1.62245,1.623,1.6223,1.623,140000000.0
2009-03-02 23:04:00,1.623,1.62315,1.6228,1.62315,76600000.0
2009-03-02 23:05:00,1.62315,1.62355,1.62265,1.62315,209000000.0
2009-03-02 23:06:00,1.62315,1.62325,1.623,1.62325,91200000.0
2009-03-02 23:07:00,1.62325,1.62325,1.6231,1.6232,81800000.0
2009-03-02 23:08:00,1.62315,1.6232,1.6227,1.6228,69200000.0
2009-03-02 23:09:00,1.62295,1.6233,1.6224,1.6226,121800000.0
2009-03-02 23:10:00,1.6227,1.62295,1.62175,1.62265,124600000.0
2009-03-02 23:11:00,1.62265,1.62325,1.6219,1.62245,115200000.0
2009-03-02 23:12:00,1.6228,1.62345,1.62265,1.62315,103200000.0
2009-03-02 23:13:00,1.62305,1.62355,1.62265,1.62265,147000000.0
2009-03-02 23:14:00,1.6228,1.6231,1.6226,1.6228,106200000.0
2009-03-02 23:15:00,1.6227,1.6229,1.6223,1.6229,112400000.0
2009-03-02 23:16:00,1.62295,1.62345,1.6229,1.62315,190000000.0
2009-03-02 23:17:00,1.62315,1.6241,1.623,1.62365,234400000.0
2009-03-02 23:18:00,1.6239,1.6241,1.62305,1.62365,157800000.0
2009-03-02 23:19:00,1.62375,1.62485,1.6237,1.62375,238200000.0
2009-03-02 23:20:00,1.62375,1.62415,1.6235,1.62365,168000000.0
2009-03-02 23:21:00,1.6237,1.62445,1.6237,1.6242,108200000.0
2009-03-02 23:22:00,1.6242,1.62425,1.62405,1.62425,44800000.0
2009-03-02 23:23:00,1.62445,1.62455,1.62405,1.62445,79200000.0
2009-03-02 23:24:00,1.62445,1.62445,1.62335,1.62415,93800000.0
2009-03-02 23:25:00,1.624,1.6242,1.62345,1.62365,69600000.0
2009-03-02 23:26:00,1.62365,1.62375,1.6233,1.6233,34200000.0
2009-03-02 23:27:00,1.62345,1.62355,1.6232,1.62345,64400000.0
2009-03-02 23:28:00,1.6237,1.62385,1.62325,1.62355,59000000.0
2009-03-02 23:29:00,1.62365,1.62395,1.62355,1.6238,116200000.0
2009-03-02 23:30:00,1.62395,1.6241,1.62365,1.62365,56400000.0
2009-03-02 23:31:00,1.6239,1.6239,1.62365,1.6237,14600000.0
2009-03-02 23:32:00,1.6236,1.6237,1.62355,1.62355,16400000.0
2009-03-02 23:33:00,1.62365,1.62395,1.62365,1.62395,29800000.0
2009-03-02 23:34:00,1.6239,1.624,1.6232,1.6233,103200000.0
2009-03-02 23:35:00,1.62345,1.624,1.6233,1.624,28800000.0
2009-03-02 23:36:00,1.6238,1.62425,1.62325,1.6239,71800000.0
2009-03-02 23:37:00,1.62375,1.624,1.6237,1.6238,20800000.0
2009-03-02 23:38:00,1.6239,1.62415,1.6239,1.6241,23400000.0
2009-03-02 23:39:00,1.62415,1.6245,1.6241,1.6242,32400000.0
2009-03-02 23:40:00,1.62415,1.6243,1.62415,1.62425,68200000.0
2009-03-02 23:41:00,1.6243,1.6249,1.6242,1.62475,68200000.0
2009-03-02 23:42:00,1.62475,1.62475,1.62435,1.62455,92000000.0
2009-03-02 23:43:00,1.6245,1.62475,1.6245,1.6245,52600000.0
2009-03-02 23:44:00,1.62455,1.6247,1.62435,1.62435,21000000.0
2009-03-02 23:45:00,1.6245,1.62455,1.62405,1.6243,188200000.0
2009-03-02 23:46:00,1.62415,1.6246,1.6241,1.6243,162200000.0
2009-03-02 23:47:00,1.6244,1.6244,1.62415,1.6242,53400000.0
2009-03-02 23:48:00,1.62435,1.62475,1.62405,1.62475,112600000.0
2009-03-02 23:49:00,1.62485,1.62485,1.62415,1.6245,135200000.0
2009-03-02 23:50:00,1.6245,1.62495,1.6245,1.6247,51400000.0
2009-03-02 23:51:00,1.6247,1.62495,1.6246,1.6249,48600000.0
2009-03-02 23:52:00,1.62465,1.62565,1.62465,1.6254,126000000.0
2009-03-02 23:53:00,1.6254,1.62655,1.62505,1.62655,192800000.0
2009-03-02 23:54:00,1.6265,1.62655,1.62595,1.62655,141600000.0
2009-03-02 23:55:00,1.62615,1.62635,1.6261,1.62635,35800000.0
2009-03-02 23:56:00,1.62625,1.6267,1.62625,1.62665,57000000.0
2009-03-02 23:57:00,1.62675,1.62675,1.62595,1.62625,69400000.0
2009-03-02 23:58:00,1.6259,1.6259,1.62495,1.62555,125200000.0
2009-03-02 23:59:00,1.6258,1.6265,1.6258,1.6265,71800000.0
2009-03-03 00:00:00,1.6258,1.6258,1.62555,1.62565,9600000.0
2009-03-03 00:01:00,1.6257,1.62585,1.6238,1.6248,75000000.0
2009-03-03 00:02:00,1.62475,1.625,1.6244,1.62485,32200000.0
2009-03-03 00:03:00,1.62515,1.62535,1.62455,1.6251,53800000.0
2009-03-03 00:04:00,1.6251,1.62515,1.62475,1.62475,80000000.0
2009-03-03 00:05:00,1.625,1.62505,1.62435,1.6248,105200000.0
2009-03-03 00:06:00,1.6244,1.62475,1.62405,1.62475,90400000.0
2009-03-03 00:07:00,1.62475,1.62475,1.62375,1.62375,37600000.0
2009-03-03 00:08:00,1.62385,1.6244,1.62335,1.6242,137200000.0
2009-03-03 00:09:00,1.6243,1.6243,1.6235,1.6237,67400000.0
2009-03-03 00:10:00,1.62375,1.6238,1.6231,1.6231,77800000.0
2009-03-03 00:11:00,1.6232,1.6235,1.623,1.62305,37400000.0
2009-03-03 00:12:00,1.6232,1.62395,1.62305,1.62365,65400000.0
2009-03-03 00:13:00,1.62365,1.6238,1.62345,1.6238,38000000.0
2009-03-03 00:14:00,1.62385,1.62415,1.62365,1.6238,54600000.0
2009-03-03 00:15:00,1.6238,1.6245,1.6238,1.6245,24600000.0
2009-03-03 00:16:00,1.6245,1.6245,1.62365,1.62375,18600000.0
2009-03-03 00:17:00,1.62365,1.6241,1.62365,1.6241,16000000.0
2009-03-03 00:18:00,1.6242,1.62465,1.62395,1.62395,18200000.0
2009-03-03 00:19:00,1.6242,1.62475,1.6242,1.6246,38200000.0
2009-03-03 00:20:00,1.62465,1.62475,1.62425,1.62465,92200000.0
2009-03-03 00:21:00,1.6245,1.6245,1.6237,1.62385,105600000.0
2009-03-03 00:22:00,1.6239,1.6239,1.6234,1.6234,79800000.0
2009-03-03 00:23:00,1.62355,1.6237,1.6228,1.6233,75800000.0
2009-03-03 00:24:00,1.62345,1.62345,1.62265,1.6232,44000000.0
2009-03-03 00:25:00,1.6231,1.6231,1.62285,1.62285,7600000.0
2009-03-03 00:26:00,1.62245,1.62285,1.6224,1.62265,42200000.0
2009-03-03 00:27:00,1.6226,1.6226,1.62205,1.62205,45000000.0
2009-03-03 00:28:00,1.6221,1.62265,1.622,1.6226,27000000.0
2009-03-03 00:29:00,1.6226,1.62275,1.62075,1.62255,61600000.0
2009-03-03 00:30:00,1.62255,1.62255,1.6218,1.62195,10800000.0
2009-03-03 00:31:00,1.62195,1.62265,1.62175,1.6222,82600000.0
2009-03-03 00:32:00,1.62235,1.62235,1.6219,1.6222,29400000.0
2009-03-03 00:33:00,1.62215,1.62235,1.6221,1.62225,14400000.0
2009-03-03 00:34:00,1.6221,1.62235,1.6221,1.62225,28400000.0
2009-03-03 00:35:00,1.6224,1.6224,1.62225,1.62225,42000000.0
2009-03-03 00:36:00,1.62225,1.6223,1.6222,1.6223,58000000.0
2009-03-03 00:37:00,1.6223,1.6223,1.6221,1.6222,29600000.0
2009-03-03 00:38:00,1.62225,1.62255,1.62225,1.6223,57600000.0
2009-03-03 00:39:00,1.62245,1.62255,1.6223,1.6223,22000000.0
2009-03-03 00:40:00,1.622,1.6224,1.62175,1.62175,26600000.0
2009-03-03 00:41:00,1.622,1.6224,1.62155,1.6223,19200000.0
2009-03-03 00:42:00,1.6224,1.6224,1.6223,1.6223,3200000.0
2009-03-03 00:43:00,1.62235,1.62235,1.6215,1.6215,69800000.0
2009-03-03 00:44:00,1.62155,1.62165,1.62155,1.6216,24600000.0
2009-03-03 00:45:00,1.62155,1.62155,1.6212,1.62125,54800000.0
2009-03-03 00:46:00,1.6213,1.6217,1.6213,1.6217,45600000.0
2009-03-03 00:47:00,1.62165,1.62195,1.62155,1.6217,171000000.0
2009-03-03 00:48:00,1.6217,1.62235,1.6217,1.622,84800000.0
2009-03-03 00:49:00,1.622,1.6223,1.6219,1.6222,52200000.0
2009-03-03 00:50:00,1.62225,1.6225,1.6219,1.62245,137400000.0
2009-03-03 00:51:00,1.6225,1.6225,1.6225,1.6225,19400000.0
2009-03-03 00:52:00,1.6226,1.6226,1.6218,1.622,54000000.0
2009-03-03 00:53:00,1.622,1.62225,1.6217,1.6217,60400000.0
2009-03-03 00:54:00,1.62185,1.6222,1.62185,1.622,112600000.0
2009-03-03 00:55:00,1.622,1.622,1.6216,1.62165,62400000.0
2009-03-03 00:56:00,1.62165,1.62165,1.6212,1.6212,38000000.0
2009-03-03 00:57:00,1.6212,1.6214,1.6209,1.62115,80000000.0
2009-03-03 00:58:00,1.62115,1.6212,1.62095,1.62105,180200000.0
2009-03-03 00:59:00,1.62105,1.62135,1.62055,1.62075,222600000.0
2009-03-03 01:00:00,1.62075,1.62145,1.62065,1.6208,129000000.0
2009-03-03 01:01:00,1.62085,1.62145,1.6206,1.6206,57800000.0
2009-03-03 01:02:00,1.6206,1.6209,1.61995,1.6202,235600000.0
2009-03-03 01:03:00,1.61965,1.62015,1.6185,1.61945,224400000.0
2009-03-03 01:04:00,1.6194,1.61995,1.61905,1.6194,262200000.0
2009-03-03 01:05:00,1.6194,1.61995,1.6194,1.61995,163200000.0
2009-03-03 01:06:00,1.61995,1.62015,1.61965,1.61975,252600000.0
2009-03-03 01:07:00,1.61985,1.62055,1.61965,1.61975,111400000.0
2009-03-03 01:08:00,1.6198,1.6206,1.6197,1.6201,170200000.0
2009-03-03 01:09:00,1.62005,1.62085,1.61995,1.62045,124400000.0
2009-03-03 01:10:00,1.62045,1.6206,1.62025,1.62045,168600000.0
2009-03-03 01:11:00,1.62035,1.6212,1.6203,1.62095,183400000.0
2009-03-03 01:12:00,1.621,1.62105,1.62095,1.621,30600000.0
2009-03-03 01:13:00,1.62125,1.62165,1.62125,1.62165,40000000.0
2009-03-03 01:14:00,1.6217,1.6225,1.6217,1.62235,79400000.0
2009-03-03 01:15:00,1.62235,1.62285,1.6206,1.6207,117800000.0
2009-03-03 01:16:00,1.6206,1.62105,1.62045,1.6206,120400000.0
2009-03-03 01:17:00,1.62065,1.6213,1.62065,1.62085,46800000.0
2009-03-03 01:18:00,1.62095,1.62095,1.6207,1.6207,73200000.0
2009-03-03 01:19:00,1.62105,1.62115,1.62095,1.62115,64800000.0
2009-03-03 01:20:00,1.621,1.621,1.6206,1.6207,79400000.0
2009-03-03 01:21:00,1.62055,1.6207,1.62055,1.6206,42600000.0
2009-03-03 01:22:00,1.6206,1.62165,1.61965,1.62085,214200000.0
2009-03-03 01:23:00,1.62075,1.62085,1.61985,1.6206,331400000.0
2009-03-03 01:24:00,1.6207,1.6208,1.6195,1.6196,103800000.0
2009-03-03 01:25:00,1.61955,1.6197,1.6195,1.6196,28400000.0
2009-03-03 01:26:00,1.6196,1.6197,1.6196,1.6196,22400000.0
2009-03-03 01:27:00,1.61965,1.6197,1.6195,1.6197,26200000.0
2009-03-03 01:28:00,1.61975,1.61985,1.6196,1.61975,42400000.0
2009-03-03 01:29:00,1.61975,1.6208,1.6196,1.6208,197000000.0
2009-03-03 01:30:00,1.6208,1.6208,1.6198,1.62035,162800000.0
2009-03-03 01:31:00,1.62045,1.62115,1.62015,1.6204,109000000.0
2009-03-03 01:32:00,1.6204,1.62055,1.6201,1.62015,88400000.0
2009-03-03 01:33:00,1.62015,1.6205,1.61995,1.6201,188800000.0
2009-03-03 01:34:00,1.62025,1.6205,1.62025,1.6205,38400000.0
2009-03-03 01:35:00,1.62055,1.62075,1.6205,1.6205,43200000.0
2009-03-03 01:36:00,1.62065,1.6208,1.62065,1.6208,51000000.0
2009-03-03 01:37:00,1.6209,1.6209,1.6208,1.6208,29200000.0
2009-03-03 01:38:00,1.6208,1.6208,1.62065,1.6208,48200000.0
2009-03-03 01:39:00,1.6209,1.6218,1.6209,1.6218,108400000.0
2009-03-03 01:40:00,1.62155,1.62205,1.62155,1.62185,162400000.0
2009-03-03 01:41:00,1.6219,1.6219,1.62165,1.62165,74400000.0
2009-03-03 01:42:00,1.6216,1.6216,1.62095,1.62095,87600000.0
2009-03-03 01:43:00,1.6211,1.6211,1.6211,1.6211,3800000.0
2009-03-03 01:44:00,1.62095,1.62095,1.62095,1.62095,3800000.0
2009-03-03 01:45:00,1.6211,1.6211,1.62025,1.6208,158000000.0
2009-03-03 01:46:00,1.6208,1.62085,1.6208,1.62085,38200000.0
2009-03-03 01:47:00,1.62085,1.62095,1.6207,1.6207,37400000.0
2009-03-03 01:48:00,1.6207,1.6207,1.6205,1.6205,17200000.0
2009-03-03 01:49:00,1.6205,1.62055,1.62045,1.62055,70200000.0
2009-03-03 01:50:00,1.6206,1.6206,1.6205,1.62055,39600000.0
2009-03-03 01:51:00,1.6207,1.62085,1.6207,1.62085,83600000.0
2009-03-03 01:52:00,1.6209,1.621,1.62065,1.62065,49400000.0
2009-03-03 01:53:00,1.62075,1.62075,1.62015,1.62025,78600000.0
2009-03-03 01:54:00,1.6202,1.6204,1.62005,1.6202,118000000.0
2009-03-03 01:55:00,1.6203,1.62045,1.61985,1.62045,160600000.0
2009-03-03 01:56:00,1.62045,1.62085,1.62045,1.6208,48800000.0
2009-03-03 01:57:00,1.6208,1.6208,1.62045,1.62055,55000000.0
2009-03-03 01:58:00,1.62065,1.6208,1.62065,1.6207,34200000.0
2009-03-03 01:59:00,1.6206,1.6206,1.62055,1.6206,6000000.0
2009-03-03 02:00:00,1.6207,1.62085,1.6207,1.62085,45600000.0
2009-03-03 02:01:00,1.62075,1.62095,1.62065,1.62095,64600000.0
2009-03-03 02:02:00,1.62105,1.6214,1.62105,1.62135,41800000.0
2009-03-03 02:03:00,1.6214,1.6214,1.6213,1.6213,30400000.0
2009-03-03 02:04:00,1.6213,1.6213,1.62115,1.6212,38000000.0
2009-03-03 02:05:00,1.6212,1.62225,1.6212,1.62195,125400000.0
2009-03-03 02:06:00,1.622,1.6227,1.622,1.622,159600000.0
2009-03-03 02:07:00,1.62185,1.62205,1.6212,1.6215,113000000.0
2009-03-03 02:08:00,1.6215,1.622,1.62145,1.62145,95000000.0
2009-03-03 02:09:00,1.62135,1.62155,1.62135,1.62155,15200000.0
2009-03-03 02:10:00,1.62145,1.62195,1.62135,1.6217,95200000.0
2009-03-03 02:11:00,1.6217,1.62175,1.62155,1.6217,55200000.0
2009-03-03 02:12:00,1.6218,1.6218,1.62165,1.6217,15200000.0
2009-03-03 02:13:00,1.62165,1.62185,1.6215,1.6217,79800000.0
2009-03-03 02:14:00,1.62155,1.6218,1.62155,1.6218,41800000.0
2009-03-03 02:15:00,1.6219,1.62205,1.6219,1.62205,30400000.0
2009-03-03 02:16:00,1.6221,1.62225,1.622,1.62225,84800000.0
2009-03-03 02:17:00,1.6223,1.62275,1.62225,1.62225,91400000.0
2009-03-03 02:18:00,1.62225,1.62225,1.62165,1.6218,112000000.0
2009-03-03 02:19:00,1.62185,1.6219,1.62165,1.62165,77000000.0
2009-03-03 02:20:00,1.6216,1.62185,1.6216,1.62175,26600000.0
2009-03-03 02:21:00,1.6215,1.62175,1.62095,1.62095,38200000.0
2009-03-03 02:22:00,1.6209,1.62105,1.6209,1.62105,52200000.0
2009-03-03 02:23:00,1.6212,1.6216,1.6212,1.6215,16200000.0
2009-03-03 02:24:00,1.6214,1.62145,1.6213,1.6214,34200000.0
2009-03-03 02:25:00,1.62135,1.6214,1.62135,1.6214,30400000.0
2009-03-03 02:26:00,1.6215,1.62165,1.62085,1.62135,86800000.0
2009-03-03 02:27:00,1.6215,1.6215,1.6214,1.6215,11400000.0
2009-03-03 02:28:00,1.6214,1.62165,1.6213,1.62135,144400000.0
2009-03-03 02:29:00,1.6213,1.6213,1.62095,1.62095,123000000.0
2009-03-03 02:30:00,1.621,1.62235,1.62095,1.62235,147000000.0
2009-03-03 02:31:00,1.62225,1.62225,1.6211,1.6211,129800000.0
2009-03-03 02:32:00,1.62115,1.6215,1.621,1.6211,125400000.0
2009-03-03 02:33:00,1.62135,1.6214,1.62125,1.6214,41800000.0
2009-03-03 02:34:00,1.6213,1.6213,1.6212,1.62125,41800000.0
2009-03-03 02:35:00,1.6212,1.6213,1.6211,1.6211,38000000.0
2009-03-03 02:36:00,1.6212,1.62155,1.62085,1.62095,161000000.0
2009-03-03 02:37:00,1.621,1.62245,1.62095,1.62145,152200000.0
2009-03-03 02:38:00,1.6215,1.6218,1.62135,1.6214,57800000.0
2009-03-03 02:39:00,1.62155,1.62165,1.62085,1.62085,72200000.0
2009-03-03 02:40:00,1.6209,1.62195,1.6209,1.6218,71000000.0
2009-03-03 02:41:00,1.6219,1.6219,1.62165,1.6218,60800000.0
2009-03-03 02:42:00,1.62175,1.6223,1.621,1.6211,115800000.0
2009-03-03 02:43:00,1.6211,1.62135,1.621,1.62135,145200000.0
2009-03-03 02:44:00,1.6213,1.62135,1.621,1.62135,86400000.0
2009-03-03 02:45:00,1.62155,1.6224,1.6213,1.6215,92400000.0
2009-03-03 02:46:00,1.6216,1.62165,1.62125,1.6213,80000000.0
2009-03-03 02:47:00,1.62125,1.62165,1.62125,1.6214,57400000.0
2009-03-03 02:48:00,1.62135,1.62135,1.62105,1.62125,112600000.0
2009-03-03 02:49:00,1.62135,1.62165,1.62135,1.62165,54200000.0
2009-03-03 02:50:00,1.62165,1.62165,1.62105,1.62105,11400000.0
2009-03-03 02:51:00,1.6212,1.62215,1.6212,1.6218,110200000.0
2009-03-03 02:52:00,1.6219,1.622,1.6214,1.62145,145400000.0
2009-03-03 02:53:00,1.62215,1.62225,1.62115,1.6215,130800000.0
2009-03-03 02:54:00,1.6215,1.6231,1.6215,1.622,106400000.0
2009-03-03 02:55:00,1.62195,1.6221,1.6216,1.6216,110200000.0
2009-03-03 02:56:00,1.6216,1.6216,1.62125,1.6215,73600000.0
2009-03-03 02:57:00,1.62135,1.6215,1.62135,1.6214,99800000.0
2009-03-03 02:58:00,1.6214,1.6216,1.62105,1.6213,121400000.0
2009-03-03 02:59:00,1.6213,1.6213,1.6213,1.6213,51200000.0
2009-03-03 03:00:00,1.6213,1.6213,1.6213,1.6213,28800000.0
2009-03-03 03:01:00,1.6213,1.6216,1.6212,1.6212,108000000.0
2009-03-03 03:02:00,1.6213,1.62165,1.6213,1.6216,67200000.0
2009-03-03 03:03:00,1.6215,1.62185,1.62145,1.62185,39800000.0
2009-03-03 03:04:00,1.6218,1.62195,1.62155,1.62155,125800000.0
2009-03-03 03:05:00,1.62155,1.6217,1.6212,1.6213,83400000.0
2009-03-03 03:06:00,1.6212,1.6214,1.6212,1.6213,69400000.0
2009-03-03 03:07:00,1.6213,1.6217,1.6212,1.6217,82600000.0
2009-03-03 03:08:00,1.62155,1.6219,1.62155,1.62185,45600000.0
2009-03-03 03:09:00,1.6217,1.62185,1.6217,1.62175,38000000.0
2009-03-03 03:10:00,1.62185,1.62205,1.62165,1.6218,31800000.0
2009-03-03 03:11:00,1.6218,1.6218,1.6215,1.6217,36200000.0
2009-03-03 03:12:00,1.62175,1.62195,1.6216,1.62195,68400000.0
2009-03-03 03:13:00,1.6217,1.6221,1.6217,1.6219,100400000.0
2009-03-03 03:14:00,1.6219,1.62215,1.6212,1.6213,136200000.0
2009-03-03 03:15:00,1.6212,1.6214,1.6212,1.6214,34400000.0
2009-03-03 03:16:00,1.6215,1.6218,1.62145,1.62145,80000000.0
2009-03-03 03:17:00,1.6214,1.6219,1.62125,1.6213,104400000.0
2009-03-03 03:18:00,1.62125,1.6213,1.6212,1.6212,43200000.0
2009-03-03 03:19:00,1.6213,1.6213,1.6212,1.62125,21000000.0
2009-03-03 03:20:00,1.62125,1.62135,1.62125,1.6213,80600000.0
2009-03-03 03:21:00,1.6213,1.6213,1.6198,1.6213,130400000.0
2009-03-03 03:22:00,1.6213,1.62135,1.6212,1.6213,74000000.0
2009-03-03 03:23:00,1.6213,1.6213,1.6213,1.6213,60800000.0
2009-03-03 03:24:00,1.6213,1.6213,1.61975,1.6213,124800000.0
2009-03-03 03:25:00,1.6213,1.6213,1.6201,1.6213,37400000.0
2009-03-03 03:26:00,1.6213,1.6213,1.62015,1.6213,14900000.0
2009-03-03 03:27:00,1.6213,1.6213,1.6204,1.6213,18300000.0
2009-03-03 03:28:00,1.6213,1.6213,1.6213,1.6213,18000000.0
2009-03-03 03:29:00,1.62125,1.6215,1.62125,1.62135,32400000.0
2009-03-03 03:30:00,1.6213,1.6214,1.6212,1.6213,53600000.0
2009-03-03 03:31:00,1.6213,1.6213,1.6213,1.6213,23000000.0
2009-03-03 03:32:00,1.6213,1.6213,1.6213,1.6213,8000000.0
2009-03-03 03:33:00,1.6213,1.6213,1.62125,1.6213,37600000.0
2009-03-03 03:34:00,1.6213,1.6218,1.62125,1.6218,60800000.0
2009-03-03 03:35:00,1.6218,1.62245,1.6217,1.6223,111200000.0
2009-03-03 03:36:00,1.62245,1.6229,1.6215,1.62165,157400000.0
2009-03-03 03:37:00,1.62165,1.6222,1.62145,1.6218,83600000.0
2009-03-03 03:38:00,1.62195,1.62235,1.62175,1.62235,283600000.0
2009-03-03 03:39:00,1.62225,1.62225,1.6212,1.62155,116800000.0
2009-03-03 03:40:00,1.62165,1.6217,1.62125,1.6215,45400000.0
2009-03-03 03:41:00,1.6216,1.62205,1.6211,1.62135,114000000.0
2009-03-03 03:42:00,1.62145,1.62265,1.62135,1.6225,99600000.0
2009-03-03 03:43:00,1.62245,1.62255,1.62235,1.62235,15200000.0
2009-03-03 03:44:00,1.6222,1.6227,1.62125,1.62205,153400000.0
2009-03-03 03:45:00,1.62205,1.6223,1.6218,1.62205,137800000.0
2009-03-03 03:46:00,1.62215,1.62265,1.6221,1.62255,110200000.0
2009-03-03 03:47:00,1.62265,1.62325,1.62265,1.62265,72000000.0
2009-03-03 03:48:00,1.62255,1.62285,1.62235,1.62285,156800000.0
2009-03-03 03:49:00,1.62295,1.62315,1.62275,1.6229,68200000.0
2009-03-03 03:50:00,1.62305,1.62305,1.6224,1.6224,51200000.0
2009-03-03 03:51:00,1.6224,1.6224,1.6219,1.62235,77600000.0
2009-03-03 03:52:00,1.6223,1.6226,1.6222,1.62235,63400000.0
2009-03-03 03:53:00,1.62265,1.6227,1.62225,1.6226,47200000.0
2009-03-03 03:54:00,1.623,1.62485,1.623,1.62415,79200000.0
2009-03-03 03:55:00,1.62425,1.6243,1.6233,1.62345,81400000.0
2009-03-03 03:56:00,1.62335,1.6234,1.62335,1.6234,30600000.0
2009-03-03 03:57:00,1.6235,1.6235,1.6234,1.62345,112400000.0
2009-03-03 03:58:00,1.6234,1.6235,1.62225,1.62225,38800000.0
2009-03-03 03:59:00,1.6225,1.62255,1.62235,1.62235,34400000.0
2009-03-03 04:00:00,1.62235,1.6226,1.6223,1.62245,57800000.0
2009-03-03 04:01:00,1.62245,1.6237,1.6224,1.62365,135000000.0
2009-03-03 04:02:00,1.6237,1.6237,1.6228,1.6232,89400000.0
2009-03-03 04:03:00,1.6232,1.6238,1.6232,1.62345,110400000.0
2009-03-03 04:04:00,1.62345,1.62345,1.62305,1.6231,64000000.0
2009-03-03 04:05:00,1.6231,1.62325,1.62295,1.62305,81600000.0
2009-03-03 04:06:00,1.62305,1.62365,1.62305,1.62335,102400000.0
2009-03-03 04:07:00,1.6233,1.62345,1.6232,1.6233,60800000.0
2009-03-03 04:08:00,1.6233,1.6233,1.62295,1.62295,25600000.0
2009-03-03 04:09:00,1.62295,1.62325,1.62295,1.6231,54400000.0
2009-03-03 04:10:00,1.6231,1.6231,1.6228,1.6228,28800000.0
2009-03-03 04:11:00,1.6228,1.62315,1.6228,1.6231,40000000.0
2009-03-03 04:12:00,1.6231,1.6234,1.62295,1.6234,48400000.0
2009-03-03 04:13:00,1.6234,1.624,1.6234,1.62385,139400000.0
2009-03-03 04:14:00,1.6239,1.6239,1.6231,1.62315,148400000.0
2009-03-03 04:15:00,1.623,1.6231,1.62295,1.623,36800000.0
2009-03-03 04:16:00,1.623,1.623,1.6227,1.6228,82200000.0
2009-03-03 04:17:00,1.62295,1.62295,1.62225,1.6224,88600000.0
2009-03-03 04:18:00,1.62235,1.62235,1.6222,1.62225,44800000.0
2009-03-03 04:19:00,1.62225,1.6224,1.62205,1.6223,119200000.0
2009-03-03 04:20:00,1.62245,1.6233,1.62245,1.623,124600000.0
2009-03-03 04:21:00,1.623,1.623,1.62245,1.62275,118400000.0
2009-03-03 04:22:00,1.62285,1.62285,1.6226,1.62265,56000000.0
2009-03-03 04:23:00,1.6226,1.6226,1.6226,1.6226,6400000.0
2009-03-03 04:24:00,1.62255,1.62255,1.62225,1.62235,31400000.0
2009-03-03 04:25:00,1.62225,1.6224,1.62185,1.6224,98400000.0
2009-03-03 04:26:00,1.62235,1.6228,1.62235,1.62275,79000000.0
2009-03-03 04:27:00,1.62275,1.62305,1.6227,1.62275,86600000.0
2009-03-03 04:28:00,1.62275,1.6232,1.6225,1.62275,77600000.0
2009-03-03 04:29:00,1.62285,1.62395,1.62265,1.62365,75200000.0
2009-03-03 04:30:00,1.62355,1.62355,1.6233,1.6234,36800000.0
2009-03-03 04:31:00,1.6234,1.62345,1.62275,1.62285,105600000.0
2009-03-03 04:32:00,1.62285,1.6232,1.6227,1.6228,91600000.0
2009-03-03 04:33:00,1.62275,1.62295,1.6227,1.62275,39600000.0
2009-03-03 04:34:00,1.6229,1.62345,1.6229,1.62345,28800000.0
2009-03-03 04:35:00,1.62355,1.6241,1.62355,1.624,132400000.0
2009-03-03 04:36:00,1.62395,1.62405,1.6238,1.62385,126000000.0
2009-03-03 04:37:00,1.6235,1.624,1.62315,1.62355,99800000.0
2009-03-03 04:38:00,1.6236,1.62365,1.62355,1.6236,30400000.0
2009-03-03 04:39:00,1.62345,1.6237,1.62305,1.6236,114600000.0
2009-03-03 04:40:00,1.62345,1.62375,1.62305,1.6235,72600000.0
2009-03-03 04:41:00,1.62345,1.6237,1.62335,1.6237,87800000.0
2009-03-03 04:42:00,1.6236,1.6237,1.62275,1.62295,229400000.0
2009-03-03 04:43:00,1.623,1.62315,1.6229,1.623,73600000.0
2009-03-03 04:44:00,1.623,1.6236,1.623,1.62315,85200000.0
2009-03-03 04:45:00,1.6233,1.6235,1.6225,1.62285,88800000.0
2009-03-03 04:46:00,1.623,1.6236,1.62285,1.62315,101200000.0
2009-03-03 04:47:00,1.62315,1.62345,1.62315,1.62345,85200000.0
2009-03-03 04:48:00,1.6235,1.62375,1.6235,1.6237,24800000.0
2009-03-03 04:49:00,1.62365,1.62365,1.6229,1.62325,123200000.0
2009-03-03 04:50:00,1.6232,1.6235,1.62275,1.6235,187800000.0
2009-03-03 04:51:00,1.62345,1.6236,1.62325,1.6235,66200000.0
2009-03-03 04:52:00,1.6235,1.6241,1.62325,1.62405,169500000.0
2009-03-03 04:53:00,1.62425,1.62425,1.6238,1.62385,231600000.0
2009-03-03 04:54:00,1.62385,1.6243,1.62365,1.62365,135000000.0
2009-03-03 04:55:00,1.6238,1.6238,1.62305,1.6232,109200000.0
2009-03-03 04:56:00,1.62325,1.62365,1.62325,1.62365,127200000.0
2009-03-03 04:57:00,1.6237,1.62395,1.62345,1.62355,212200000.0
2009-03-03 04:58:00,1.62345,1.6237,1.62345,1.62355,120600000.0
2009-03-03 04:59:00,1.62365,1.62365,1.6233,1.6233,62400000.0
2009-03-03 05:00:00,1.6234,1.6234,1.62295,1.62295,75200000.0
2009-03-03 05:01:00,1.623,1.62325,1.6229,1.623,97000000.0
2009-03-03 05:02:00,1.62305,1.6232,1.623,1.6231,66000000.0
2009-03-03 05:03:00,1.6231,1.62315,1.623,1.623,22800000.0
2009-03-03 05:04:00,1.623,1.623,1.623,1.623,3800000.0
2009-03-03 05:05:00,1.62295,1.623,1.62285,1.623,20000000.0
2009-03-03 05:06:00,1.623,1.623,1.62285,1.623,62600000.0
2009-03-03 05:07:00,1.62295,1.623,1.62285,1.623,46400000.0
2009-03-03 05:08:00,1.62295,1.62295,1.62255,1.62275,57800000.0
2009-03-03 05:09:00,1.62265,1.62285,1.62245,1.62265,51400000.0
2009-03-03 05:10:00,1.6226,1.62285,1.6226,1.62275,54000000.0
2009-03-03 05:11:00,1.62285,1.623,1.6227,1.6227,92400000.0
2009-03-03 05:12:00,1.62275,1.62305,1.62265,1.62265,46600000.0
2009-03-03 05:13:00,1.62275,1.62295,1.6227,1.6229,63400000.0
2009-03-03 05:14:00,1.6229,1.623,1.6224,1.62285,77000000.0
2009-03-03 05:15:00,1.6227,1.6227,1.6223,1.6225,71800000.0
2009-03-03 05:16:00,1.6224,1.6225,1.6214,1.62205,98400000.0
2009-03-03 05:17:00,1.622,1.62245,1.62185,1.6224,75800000.0
2009-03-03 05:18:00,1.62235,1.62245,1.62225,1.6224,30000000.0
2009-03-03 05:19:00,1.62245,1.6225,1.62215,1.6225,53400000.0
2009-03-03 05:20:00,1.6224,1.6224,1.62225,1.62225,38600000.0
2009-03-03 05:21:00,1.6223,1.62255,1.6223,1.6225,99400000.0
2009-03-03 05:22:00,1.62255,1.6226,1.62205,1.62205,92400000.0
2009-03-03 05:23:00,1.62205,1.62265,1.6218,1.6226,203000000.0
2009-03-03 05:24:00,1.62255,1.62255,1.622,1.62225,82800000.0
2009-03-03 05:25:00,1.6223,1.62245,1.6221,1.6221,44000000.0
2009-03-03 05:26:00,1.62205,1.6221,1.62205,1.6221,14200000.0
2009-03-03 05:27:00,1.62205,1.62265,1.62205,1.6226,73000000.0
2009-03-03 05:28:00,1.6225,1.62255,1.6221,1.6224,73800000.0
2009-03-03 05:29:00,1.6225,1.6227,1.6222,1.62265,72800000.0
2009-03-03 05:30:00,1.6227,1.62365,1.62235,1.62365,138000000.0
2009-03-03 05:31:00,1.6237,1.62495,1.623,1.6232,193000000.0
2009-03-03 05:32:00,1.6231,1.62375,1.62285,1.6231,182200000.0
2009-03-03 05:33:00,1.6231,1.62335,1.62285,1.6232,161800000.0
2009-03-03 05:34:00,1.6232,1.6232,1.6223,1.6226,105800000.0
2009-03-03 05:35:00,1.6225,1.62265,1.62175,1.6222,158800000.0
2009-03-03 05:36:00,1.6221,1.6225,1.62205,1.6223,112600000.0
2009-03-03 05:37:00,1.6223,1.62285,1.6223,1.62245,144800000.0
2009-03-03 05:38:00,1.62245,1.62265,1.6222,1.62235,191800000.0
2009-03-03 05:39:00,1.6223,1.6227,1.6223,1.62265,109800000.0
2009-03-03 05:40:00,1.6228,1.623,1.62195,1.62295,134600000.0
2009-03-03 05:41:00,1.6229,1.6229,1.62195,1.62215,169600000.0
2009-03-03 05:42:00,1.6222,1.6223,1.6214,1.62175,295600000.0
2009-03-03 05:43:00,1.6218,1.62285,1.62175,1.62285,179800000.0
2009-03-03 05:44:00,1.62285,1.62325,1.62265,1.62265,263400000.0
2009-03-03 05:45:00,1.6227,1.6229,1.6226,1.6228,154600000.0
2009-03-03 05:46:00,1.6228,1.62285,1.62145,1.62185,312800000.0
2009-03-03 05:47:00,1.6219,1.6223,1.6209,1.6214,190800000.0
2009-03-03 05:48:00,1.62155,1.6216,1.62145,1.6215,64000000.0
2009-03-03 05:49:00,1.6214,1.6217,1.6211,1.6213,129600000.0
2009-03-03 05:50:00,1.6213,1.62195,1.62125,1.6219,139800000.0
2009-03-03 05:51:00,1.6219,1.6219,1.62165,1.62165,109400000.0
2009-03-03 05:52:00,1.62165,1.62185,1.62105,1.62125,204400000.0
2009-03-03 05:53:00,1.6213,1.62265,1.6212,1.62265,315000000.0
2009-03-03 05:54:00,1.62265,1.623,1.62245,1.62285,265600000.0
2009-03-03 05:55:00,1.6229,1.62335,1.6225,1.62255,297000000.0
2009-03-03 05:56:00,1.62265,1.62285,1.6223,1.62265,229200000.0
2009-03-03 05:57:00,1.62275,1.62275,1.6221,1.6225,198800000.0
2009-03-03 05:58:00,1.62235,1.62235,1.622,1.622,249400000.0
2009-03-03 05:59:00,1.622,1.622,1.62115,1.62115,225600000.0
2009-03-03 06:00:00,1.62125,1.62155,1.62085,1.62155,164800000.0
2009-03-03 06:01:00,1.6215,1.62255,1.62145,1.62245,334600000.0
2009-03-03 06:02:00,1.62245,1.6229,1.62245,1.6227,130200000.0
2009-03-03 06:03:00,1.62265,1.62295,1.6218,1.62255,230400000.0
2009-03-03 06:04:00,1.62255,1.6233,1.62255,1.6231,88400000.0
2009-03-03 06:05:00,1.6231,1.62325,1.6229,1.6232,68800000.0
2009-03-03 06:06:00,1.6233,1.6241,1.6233,1.6239,168800000.0
2009-03-03 06:07:00,1.6239,1.624,1.6225,1.62275,239600000.0
2009-03-03 06:08:00,1.62275,1.62285,1.6222,1.62225,94000000.0
2009-03-03 06:09:00,1.62225,1.6229,1.62225,1.62285,159000000.0
2009-03-03 06:10:00,1.6228,1.6228,1.6226,1.6227,92800000.0
2009-03-03 06:11:00,1.6227,1.62295,1.62255,1.6228,106800000.0
2009-03-03 06:12:00,1.6228,1.6228,1.62255,1.62255,146600000.0
2009-03-03 06:13:00,1.62255,1.62265,1.62185,1.6222,143200000.0
2009-03-03 06:14:00,1.6222,1.6222,1.6216,1.62205,183000000.0
2009-03-03 06:15:00,1.62215,1.62355,1.6219,1.62355,201800000.0
2009-03-03 06:16:00,1.62345,1.62345,1.62225,1.6227,185200000.0
2009-03-03 06:17:00,1.62275,1.62405,1.6226,1.624,181000000.0
2009-03-03 06:18:00,1.62395,1.62395,1.62235,1.62245,143000000.0
2009-03-03 06:19:00,1.6224,1.6225,1.62215,1.62215,44800000.0
2009-03-03 06:20:00,1.6222,1.6223,1.622,1.62205,24000000.0
2009-03-03 06:21:00,1.62215,1.62245,1.62195,1.6224,60600000.0
2009-03-03 06:22:00,1.62235,1.6234,1.6222,1.6234,157000000.0
2009-03-03 06:23:00,1.6234,1.62345,1.6233,1.62345,133000000.0
2009-03-03 06:24:00,1.62355,1.62415,1.62355,1.624,82000000.0
2009-03-03 06:25:00,1.62385,1.62385,1.62315,1.62335,70000000.0
2009-03-03 06:26:00,1.62345,1.62375,1.62345,1.6236,72200000.0
2009-03-03 06:27:00,1.6236,1.6236,1.62345,1.62345,30400000.0
2009-03-03 06:28:00,1.6234,1.62345,1.62285,1.6231,114000000.0
2009-03-03 06:29:00,1.62315,1.62315,1.62295,1.62295,57000000.0
2009-03-03 06:30:00,1.6231,1.6231,1.6228,1.6228,38000000.0
2009-03-03 06:31:00,1.62285,1.623,1.6226,1.623,129200000.0
2009-03-03 06:32:00,1.62315,1.62325,1.62315,1.6232,60800000.0
2009-03-03 06:33:00,1.62315,1.62315,1.62255,1.6226,91200000.0
2009-03-03 06:34:00,1.62265,1.62265,1.62255,1.62265,68400000.0
2009-03-03 06:35:00,1.62275,1.62285,1.62275,1.62275,22800000.0
2009-03-03 06:36:00,1.62275,1.62275,1.6224,1.6224,49400000.0
2009-03-03 06:37:00,1.6224,1.62255,1.62225,1.6223,100800000.0
2009-03-03 06:38:00,1.6223,1.62255,1.6223,1.62255,103000000.0
2009-03-03 06:39:00,1.62265,1.62305,1.62255,1.6229,199400000.0
2009-03-03 06:40:00,1.6229,1.62305,1.6228,1.62295,154200000.0
2009-03-03 06:41:00,1.623,1.62425,1.62295,1.624,201200000.0
2009-03-03 06:42:00,1.62395,1.62435,1.62385,1.62425,81400000.0
2009-03-03 06:43:00,1.62435,1.6244,1.6241,1.62435,132800000.0
2009-03-03 06:44:00,1.62445,1.6247,1.6239,1.6239,263000000.0
2009-03-03 06:45:00,1.624,1.624,1.62345,1.62345,230200000.0
2009-03-03 06:46:00,1.62345,1.62345,1.6231,1.6232,108400000.0
2009-03-03 06:47:00,1.62335,1.62335,1.6233,1.6233,15200000.0
2009-03-03 06:48:00,1.6232,1.6233,1.6227,1.6229,198200000.0
2009-03-03 06:49:00,1.62295,1.62295,1.6229,1.6229,97000000.0
2009-03-03 06:50:00,1.6229,1.62295,1.62285,1.62285,73800000.0
2009-03-03 06:51:00,1.62295,1.623,1.6229,1.623,9600000.0
2009-03-03 06:52:00,1.62295,1.623,1.6229,1.62295,24600000.0
2009-03-03 06:53:00,1.623,1.6231,1.62295,1.623,25600000.0
2009-03-03 06:54:00,1.62295,1.6231,1.62295,1.62295,22400000.0
2009-03-03 06:55:00,1.623,1.6232,1.623,1.62315,28400000.0
2009-03-03 06:56:00,1.6232,1.6239,1.62315,1.6237,70600000.0
2009-03-03 06:57:00,1.62365,1.62365,1.62325,1.62335,20800000.0
2009-03-03 06:58:00,1.62325,1.6237,1.62315,1.6237,29000000.0
2009-03-03 06:59:00,1.62365,1.62365,1.6223,1.62365,72200000.0
2009-03-03 07:00:00,1.6236,1.6236,1.6235,1.6235,15200000.0
2009-03-03 07:01:00,1.62345,1.6235,1.62345,1.6235,30400000.0
2009-03-03 07:02:00,1.62345,1.6235,1.6234,1.6234,11400000.0
2009-03-03 07:03:00,1.6235,1.6235,1.6234,1.6234,19000000.0
2009-03-03 07:04:00,1.6234,1.6234,1.62315,1.62315,30400000.0
2009-03-03 07:05:00,1.62305,1.62325,1.62305,1.62325,19000000.0
2009-03-03 07:06:00,1.6234,1.62355,1.6232,1.62355,66800000.0
2009-03-03 07:07:00,1.6235,1.6238,1.6231,1.62325,94800000.0
2009-03-03 07:08:00,1.62335,1.6237,1.62335,1.6237,92800000.0
2009-03-03 07:09:00,1.6237,1.6237,1.6236,1.6237,34200000.0
2009-03-03 07:10:00,1.6238,1.62395,1.62365,1.62395,155800000.0
2009-03-03 07:11:00,1.62385,1.6242,1.6238,1.6242,113400000.0
2009-03-03 07:12:00,1.6243,1.6246,1.6242,1.6245,60800000.0
2009-03-03 07:13:00,1.62445,1.6246,1.62435,1.62445,53200000.0
2009-03-03 07:14:00,1.62455,1.6246,1.6244,1.62455,60800000.0
2009-03-03 07:15:00,1.6246,1.62485,1.62445,1.6246,58000000.0
2009-03-03 07:16:00,1.62465,1.6248,1.6244,1.6248,111800000.0
2009-03-03 07:17:00,1.6248,1.6248,1.62405,1.6242,162800000.0
2009-03-03 07:18:00,1.62425,1.62445,1.62405,1.62445,73200000.0
2009-03-03 07:19:00,1.6244,1.6244,1.62415,1.6242,34200000.0
2009-03-03 07:20:00,1.62425,1.6243,1.62365,1.6237,65000000.0
2009-03-03 07:21:00,1.6238,1.6238,1.6233,1.62355,60400000.0
2009-03-03 07:22:00,1.62365,1.6239,1.62355,1.6238,45600000.0
2009-03-03 07:23:00,1.62365,1.62385,1.62355,1.62375,22000000.0
2009-03-03 07:24:00,1.6238,1.6244,1.6237,1.6244,57200000.0
2009-03-03 07:25:00,1.6243,1.6243,1.62425,1.62425,7600000.0
2009-03-03 07:26:00,1.6243,1.6246,1.62425,1.6246,53200000.0
2009-03-03 07:27:00,1.6245,1.6246,1.6244,1.6245,66200000.0
2009-03-03 07:28:00,1.62465,1.6248,1.6241,1.62425,31400000.0
2009-03-03 07:29:00,1.6242,1.6242,1.62355,1.6239,68400000.0
2009-03-03 07:30:00,1.6238,1.62385,1.62365,1.6238,32000000.0
2009-03-03 07:31:00,1.62375,1.62395,1.62295,1.6239,216000000.0
2009-03-03 07:32:00,1.6239,1.6247,1.6234,1.62355,171800000.0
2009-03-03 07:33:00,1.62355,1.6239,1.62355,1.6237,102600000.0
2009-03-03 07:34:00,1.6238,1.62405,1.6238,1.62405,72200000.0
2009-03-03 07:35:00,1.62405,1.62405,1.62345,1.62385,193200000.0
2009-03-03 07:36:00,1.62385,1.62395,1.62365,1.62385,129200000.0
2009-03-03 07:37:00,1.62385,1.62435,1.62375,1.6242,102600000.0
2009-03-03 07:38:00,1.6242,1.62425,1.62395,1.62415,129200000.0
2009-03-03 07:39:00,1.62415,1.62435,1.6237,1.6238,209000000.0
2009-03-03 07:40:00,1.6238,1.6239,1.62345,1.62355,220400000.0
2009-03-03 07:41:00,1.62345,1.6236,1.6234,1.6235,128400000.0
2009-03-03 07:42:00,1.62345,1.6235,1.6222,1.6226,152200000.0
2009-03-03 07:43:00,1.6226,1.62305,1.6221,1.62255,54200000.0
2009-03-03 07:44:00,1.6226,1.62265,1.6226,1.62265,8000000.0
2009-03-03 07:45:00,1.6225,1.62305,1.6225,1.6229,39000000.0
2009-03-03 07:46:00,1.62285,1.6229,1.62265,1.6227,19200000.0
2009-03-03 07:47:00,1.6228,1.62305,1.62255,1.623,48600000.0
2009-03-03 07:48:00,1.62305,1.62315,1.62295,1.62315,141200000.0
2009-03-03 07:49:00,1.62325,1.62345,1.6228,1.62345,130800000.0
2009-03-03 07:50:00,1.62305,1.6233,1.6218,1.62265,53400000.0
2009-03-03 07:51:00,1.62265,1.6228,1.6226,1.62275,32000000.0
2009-03-03 07:52:00,1.62265,1.6233,1.6219,1.62285,103400000.0
2009-03-03 07:53:00,1.62305,1.62375,1.62295,1.6233,125600000.0
2009-03-03 07:54:00,1.6234,1.6234,1.62225,1.62255,37200000.0
2009-03-03 07:55:00,1.6227,1.62295,1.6226,1.6226,54800000.0
2009-03-03 07:56:00,1.62265,1.62275,1.6225,1.62275,87000000.0
2009-03-03 07:57:00,1.62275,1.6232,1.6226,1.62315,113000000.0
2009-03-03 07:58:00,1.62305,1.6231,1.6228,1.62305,33600000.0
2009-03-03 07:59:00,1.62305,1.62315,1.6229,1.62305,77800000.0
2009-03-03 08:00:00,1.6232,1.6234,1.62315,1.6234,138800000.0
2009-03-03 08:01:00,1.62335,1.6236,1.62335,1.6235,41400000.0
2009-03-03 08:02:00,1.62355,1.6239,1.62345,1.62375,53000000.0
2009-03-03 08:03:00,1.6238,1.6238,1.6234,1.62355,34000000.0
2009-03-03 08:04:00,1.62345,1.62435,1.62335,1.62425,223000000.0
2009-03-03 08:05:00,1.6243,1.62465,1.62415,1.62445,157200000.0
2009-03-03 08:06:00,1.62455,1.6254,1.62435,1.6247,263800000.0
2009-03-03 08:07:00,1.62465,1.6257,1.62415,1.62435,173600000.0
2009-03-03 08:08:00,1.6244,1.62465,1.6241,1.6242,142400000.0
2009-03-03 08:09:00,1.6243,1.62435,1.62385,1.624,133400000.0
2009-03-03 08:10:00,1.62405,1.62405,1.62355,1.62355,92800000.0
2009-03-03 08:11:00,1.6235,1.62395,1.6232,1.6234,230600000.0
2009-03-03 08:12:00,1.62345,1.6238,1.62345,1.62365,94200000.0
2009-03-03 08:13:00,1.6237,1.6246,1.6237,1.62445,133800000.0
2009-03-03 08:14:00,1.6245,1.62585,1.6245,1.6258,169000000.0
2009-03-03 08:15:00,1.62565,1.62685,1.62565,1.6265,310000000.0
2009-03-03 08:16:00,1.6266,1.6267,1.62595,1.62605,267000000.0
2009-03-03 08:17:00,1.62615,1.62685,1.62615,1.6268,159000000.0
2009-03-03 08:18:00,1.6267,1.6279,1.6267,1.6276,256400000.0
2009-03-03 08:19:00,1.62755,1.62755,1.6269,1.6273,240600000.0
2009-03-03 08:20:00,1.62735,1.62735,1.6266,1.6269,181200000.0
2009-03-03 08:21:00,1.62685,1.6271,1.6267,1.627,141400000.0
2009-03-03 08:22:00,1.6269,1.62705,1.62665,1.6268,134600000.0
2009-03-03 08:23:00,1.6269,1.6269,1.6264,1.62645,108200000.0
2009-03-03 08:24:00,1.6265,1.62675,1.62625,1.6263,142400000.0
2009-03-03 08:25:00,1.62625,1.62625,1.6259,1.62595,104200000.0
2009-03-03 08:26:00,1.6259,1.6267,1.6259,1.62635,139800000.0
2009-03-03 08:27:00,1.6264,1.62695,1.62635,1.62655,117800000.0
2009-03-03 08:28:00,1.62655,1.6269,1.62575,1.6258,212400000.0
2009-03-03 08:29:00,1.6258,1.62625,1.62565,1.62625,218200000.0
2009-03-03 08:30:00,1.62625,1.62625,1.6258,1.62605,255800000.0
2009-03-03 08:31:00,1.62605,1.6261,1.62555,1.62585,173200000.0
2009-03-03 08:32:00,1.62575,1.62585,1.62565,1.62585,84000000.0
2009-03-03 08:33:00,1.6259,1.62595,1.6251,1.6252,116800000.0
2009-03-03 08:34:00,1.6253,1.62545,1.6252,1.6253,136800000.0
2009-03-03 08:35:00,1.6254,1.6258,1.62535,1.6258,92000000.0
2009-03-03 08:36:00,1.62575,1.62575,1.62445,1.6249,222400000.0
2009-03-03 08:37:00,1.6249,1.62525,1.6249,1.62525,72200000.0
2009-03-03 08:38:00,1.62525,1.62525,1.6246,1.6247,112200000.0
2009-03-03 08:39:00,1.62475,1.6248,1.62405,1.6243,168200000.0
2009-03-03 08:40:00,1.62435,1.6246,1.6243,1.62445,155000000.0
2009-03-03 08:41:00,1.6245,1.6247,1.6244,1.62455,103000000.0
2009-03-03 08:42:00,1.6245,1.62485,1.62405,1.6246,126600000.0
2009-03-03 08:43:00,1.6247,1.6254,1.6247,1.62525,111000000.0
2009-03-03 08:44:00,1.62505,1.62535,1.62505,1.6253,98600000.0
2009-03-03 08:45:00,1.62535,1.62535,1.6251,1.62525,106400000.0
2009-03-03 08:46:00,1.6253,1.6254,1.62485,1.62495,129800000.0
2009-03-03 08:47:00,1.6249,1.6251,1.62475,1.62505,169800000.0
2009-03-03 08:48:00,1.62505,1.6253,1.6248,1.62505,152200000.0
2009-03-03 08:49:00,1.62505,1.62545,1.62475,1.62475,254600000.0
2009-03-03 08:50:00,1.62475,1.62525,1.62475,1.6252,163000000.0
2009-03-03 08:51:00,1.6252,1.6252,1.62465,1.6249,225800000.0
2009-03-03 08:52:00,1.6248,1.6254,1.6248,1.62515,162800000.0
2009-03-03 08:53:00,1.62515,1.6252,1.62475,1.6248,146400000.0
2009-03-03 08:54:00,1.6249,1.6258,1.6249,1.6257,114600000.0
2009-03-03 08:55:00,1.62575,1.6261,1.6257,1.62605,115600000.0
2009-03-03 08:56:00,1.62605,1.62605,1.62585,1.6259,27400000.0
2009-03-03 08:57:00,1.62585,1.62585,1.6247,1.62495,111200000.0
2009-03-03 08:58:00,1.62495,1.6257,1.62495,1.6256,98800000.0
2009-03-03 08:59:00,1.6256,1.6256,1.6248,1.625,144400000.0
2009-03-03 09:00:00,1.6249,1.6249,1.6243,1.62435,206800000.0
2009-03-03 09:01:00,1.62445,1.6253,1.62435,1.6253,200000000.0
2009-03-03 09:02:00,1.62535,1.6259,1.62515,1.6259,181200000.0
2009-03-03 09:03:00,1.62585,1.62615,1.62525,1.6254,274400000.0
2009-03-03 09:04:00,1.6254,1.6256,1.62525,1.62535,247800000.0
2009-03-03 09:05:00,1.6254,1.62615,1.6252,1.6261,195200000.0
2009-03-03 09:06:00,1.62625,1.62705,1.62625,1.62665,203800000.0
2009-03-03 09:07:00,1.6266,1.6266,1.6259,1.62595,174400000.0
2009-03-03 09:08:00,1.626,1.626,1.625,1.6257,164600000.0
2009-03-03 09:09:00,1.62585,1.6262,1.62535,1.62545,172200000.0
2009-03-03 09:10:00,1.6255,1.6255,1.6243,1.62445,193200000.0
2009-03-03 09:11:00,1.62445,1.6248,1.6243,1.62445,188400000.0
2009-03-03 09:12:00,1.6245,1.6255,1.6245,1.6252,149000000.0
2009-03-03 09:13:00,1.62525,1.62535,1.625,1.62525,106000000.0
2009-03-03 09:14:00,1.6253,1.6256,1.6239,1.6246,269800000.0
2009-03-03 09:15:00,1.62455,1.62525,1.6241,1.62485,170600000.0
2009-03-03 09:16:00,1.6248,1.6252,1.6241,1.6251,148000000.0
2009-03-03 09:17:00,1.62505,1.62605,1.625,1.62545,131600000.0
2009-03-03 09:18:00,1.6254,1.6254,1.625,1.6252,60800000.0
2009-03-03 09:19:00,1.62505,1.6251,1.62465,1.6249,102800000.0
2009-03-03 09:20:00,1.62485,1.6252,1.62485,1.62485,108200000.0
2009-03-03 09:21:00,1.62485,1.6255,1.6245,1.6249,256600000.0
2009-03-03 09:22:00,1.62485,1.62485,1.6246,1.62475,152600000.0
2009-03-03 09:23:00,1.6248,1.6248,1.6247,1.6247,88800000.0
2009-03-03 09:24:00,1.6247,1.62475,1.62335,1.6234,270800000.0
2009-03-03 09:25:00,1.62345,1.6235,1.62265,1.6227,282400000.0
2009-03-03 09:26:00,1.6227,1.623,1.62245,1.62275,331200000.0
2009-03-03 09:27:00,1.6228,1.62335,1.62275,1.62295,217600000.0
2009-03-03 09:28:00,1.62295,1.62315,1.62245,1.62245,308200000.0
2009-03-03 09:29:00,1.6225,1.6228,1.62225,1.6227,202600000.0
2009-03-03 09:30:00,1.62265,1.62275,1.62215,1.62225,196200000.0
2009-03-03 09:31:00,1.62225,1.62295,1.622,1.6222,242000000.0
2009-03-03 09:32:00,1.6223,1.62235,1.6221,1.6222,253400000.0
2009-03-03 09:33:00,1.6222,1.6231,1.62105,1.6222,137900000.0
2009-03-03 09:34:00,1.6213,1.6222,1.62095,1.6222,216800000.0
2009-03-03 09:35:00,1.6222,1.6222,1.6208,1.62155,258700000.0
2009-03-03 09:36:00,1.6215,1.62205,1.6207,1.62185,361200000.0
2009-03-03 09:37:00,1.6217,1.6221,1.62155,1.62155,233400000.0
2009-03-03 09:38:00,1.62155,1.62155,1.6206,1.6206,226400000.0
2009-03-03 09:39:00,1.6205,1.6211,1.62015,1.6206,366800000.0
2009-03-03 09:40:00,1.6207,1.6212,1.62065,1.62075,258600000.0
2009-03-03 09:41:00,1.62075,1.62135,1.62075,1.6212,225600000.0
2009-03-03 09:42:00,1.6212,1.62145,1.6207,1.62105,152800000.0
2009-03-03 09:43:00,1.6207,1.6209,1.61985,1.6199,191000000.0
2009-03-03 09:44:00,1.61985,1.62,1.6194,1.61985,330400000.0
2009-03-03 09:45:00,1.6198,1.62015,1.6195,1.6198,224800000.0
2009-03-03 09:46:00,1.6198,1.6199,1.6188,1.6189,218600000.0
2009-03-03 09:47:00,1.619,1.6202,1.619,1.6199,310400000.0
2009-03-03 09:48:00,1.61985,1.61985,1.6191,1.6191,211400000.0
2009-03-03 09:49:00,1.61915,1.61995,1.61915,1.6197,348200000.0
2009-03-03 09:50:00,1.6197,1.6212,1.6194,1.6207,348000000.0
2009-03-03 09:51:00,1.62075,1.6208,1.6199,1.6202,179800000.0
2009-03-03 09:52:00,1.62015,1.62055,1.6186,1.61925,265000000.0
2009-03-03 09:53:00,1.61925,1.61985,1.6185,1.61985,247800000.0
2009-03-03 09:54:00,1.6199,1.62035,1.6198,1.62025,143200000.0
2009-03-03 09:55:00,1.6204,1.6204,1.6192,1.6194,262200000.0
2009-03-03 09:56:00,1.6194,1.62025,1.6194,1.62,272800000.0
2009-03-03 09:57:00,1.62015,1.6206,1.6199,1.62035,158600000.0
2009-03-03 09:58:00,1.6202,1.62095,1.6202,1.6207,292800000.0
2009-03-03 09:59:00,1.6207,1.621,1.6203,1.6203,371600000.0
2009-03-03 10:00:00,1.6204,1.62115,1.62015,1.62115,224800000.0
2009-03-03 10:01:00,1.6213,1.6213,1.6203,1.6211,238600000.0
2009-03-03 10:02:00,1.621,1.62165,1.621,1.6213,260000000.0
2009-03-03 10:03:00,1.62125,1.62155,1.62085,1.6215,233600000.0
2009-03-03 10:04:00,1.6215,1.6215,1.621,1.62105,335200000.0
2009-03-03 10:05:00,1.62105,1.6222,1.621,1.6221,271200000.0
2009-03-03 10:06:00,1.6222,1.62295,1.62205,1.62205,255200000.0
2009-03-03 10:07:00,1.622,1.6223,1.6217,1.62225,285400000.0
2009-03-03 10:08:00,1.62255,1.62265,1.6221,1.6221,275000000.0
2009-03-03 10:09:00,1.62215,1.62295,1.6221,1.62255,213400000.0
2009-03-03 10:10:00,1.6226,1.6231,1.6222,1.62275,173200000.0
2009-03-03 10:11:00,1.6227,1.6233,1.6225,1.6233,162400000.0
2009-03-03 10:12:00,1.62295,1.6238,1.6228,1.6229,246200000.0
2009-03-03 10:13:00,1.6229,1.62345,1.62275,1.62315,246000000.0
2009-03-03 10:14:00,1.62305,1.6237,1.623,1.62315,219400000.0
2009-03-03 10:15:00,1.62315,1.6236,1.6229,1.6232,164600000.0
2009-03-03 10:16:00,1.6233,1.62385,1.623,1.62385,180000000.0
2009-03-03 10:17:00,1.6239,1.6243,1.6232,1.6232,289400000.0
2009-03-03 10:18:00,1.6233,1.6233,1.6229,1.62325,213800000.0
2009-03-03 10:19:00,1.62325,1.6238,1.62315,1.6234,284800000.0
2009-03-03 10:20:00,1.62335,1.6236,1.62265,1.6236,273200000.0
2009-03-03 10:21:00,1.6236,1.62425,1.62315,1.62425,157800000.0
2009-03-03 10:22:00,1.62415,1.6248,1.6239,1.62435,363800000.0
2009-03-03 10:23:00,1.62435,1.6247,1.62435,1.6246,220000000.0
2009-03-03 10:24:00,1.6246,1.62495,1.62455,1.62485,189600000.0
2009-03-03 10:25:00,1.62485,1.6254,1.6248,1.62505,134800000.0
2009-03-03 10:26:00,1.6251,1.62535,1.62455,1.62455,135400000.0
2009-03-03 10:27:00,1.62455,1.6248,1.62405,1.62405,107200000.0
2009-03-03 10:28:00,1.62405,1.62475,1.624,1.6242,254100000.0
2009-03-03 10:29:00,1.62425,1.62425,1.6237,1.62385,186600000.0
2009-03-03 10:30:00,1.6238,1.624,1.6234,1.6239,212600000.0
2009-03-03 10:31:00,1.6238,1.62395,1.6227,1.6231,169600000.0
2009-03-03 10:32:00,1.6231,1.6237,1.623,1.6232,173000000.0
2009-03-03 10:33:00,1.6233,1.62385,1.6232,1.6234,232000000.0
2009-03-03 10:34:00,1.6234,1.62345,1.62305,1.62335,198800000.0
2009-03-03 10:35:00,1.6233,1.62335,1.62305,1.62315,190400000.0
2009-03-03 10:36:00,1.62315,1.62325,1.62265,1.62325,146400000.0
2009-03-03 10:37:00,1.62325,1.62355,1.62305,1.62335,235600000.0
2009-03-03 10:38:00,1.62335,1.6242,1.6232,1.62415,264600000.0
2009-03-03 10:39:00,1.6242,1.6242,1.6235,1.6239,204200000.0
2009-03-03 10:40:00,1.62395,1.62395,1.62315,1.62355,138000000.0
2009-03-03 10:41:00,1.62355,1.62395,1.6233,1.62395,176800000.0
2009-03-03 10:42:00,1.6239,1.6242,1.62365,1.6239,216600000.0
2009-03-03 10:43:00,1.62395,1.6248,1.62395,1.62395,138100000.0
2009-03-03 10:44:00,1.62415,1.6242,1.62355,1.62365,177600000.0
2009-03-03 10:45:00,1.6236,1.62405,1.6234,1.62395,187200000.0
2009-03-03 10:46:00,1.6239,1.624,1.6236,1.6239,77200000.0
2009-03-03 10:47:00,1.6239,1.62445,1.6239,1.62445,118600000.0
2009-03-03 10:48:00,1.62445,1.62495,1.62405,1.62405,154800000.0
2009-03-03 10:49:00,1.62405,1.6245,1.624,1.6243,72200000.0
2009-03-03 10:50:00,1.6244,1.6244,1.62365,1.6239,85800000.0
2009-03-03 10:51:00,1.62385,1.6252,1.6237,1.62445,168800000.0
2009-03-03 10:52:00,1.6244,1.626,1.6244,1.626,250800000.0
2009-03-03 10:53:00,1.62595,1.62595,1.62495,1.62525,212000000.0
2009-03-03 10:54:00,1.6253,1.62565,1.62395,1.62395,201600000.0
2009-03-03 10:55:00,1.62405,1.62555,1.6237,1.6254,327000000.0
2009-03-03 10:56:00,1.62535,1.62585,1.6244,1.62495,258000000.0
2009-03-03 10:57:00,1.6249,1.62505,1.62385,1.62405,274600000.0
2009-03-03 10:58:00,1.6242,1.6245,1.62365,1.6244,150000000.0
2009-03-03 10:59:00,1.62445,1.6271,1.62435,1.6271,291400000.0
2009-03-03 11:00:00,1.62715,1.62715,1.62595,1.6262,334000000.0
2009-03-03 11:01:00,1.6262,1.6262,1.6252,1.6252,154400000.0
2009-03-03 11:02:00,1.62525,1.6254,1.6245,1.62495,128600000.0
2009-03-03 11:03:00,1.62505,1.62565,1.6249,1.62565,243200000.0
2009-03-03 11:04:00,1.62565,1.6259,1.6252,1.6252,227600000.0
2009-03-03 11:05:00,1.6252,1.62565,1.6248,1.6255,173200000.0
2009-03-03 11:06:00,1.6255,1.6255,1.6245,1.62465,265600000.0
2009-03-03 11:07:00,1.62465,1.62565,1.62465,1.62535,281000000.0
2009-03-03 11:08:00,1.62535,1.62605,1.62515,1.62515,309200000.0
2009-03-03 11:09:00,1.6252,1.62545,1.6251,1.62535,74800000.0
2009-03-03 11:10:00,1.6254,1.62565,1.62525,1.62565,47800000.0
2009-03-03 11:11:00,1.62565,1.62575,1.62535,1.62535,73800000.0
2009-03-03 11:12:00,1.62535,1.62575,1.62535,1.62565,72800000.0
2009-03-03 11:13:00,1.6257,1.62595,1.6255,1.62595,191300000.0
2009-03-03 11:14:00,1.626,1.626,1.62525,1.6253,152600000.0
2009-03-03 11:15:00,1.62525,1.62525,1.6245,1.6252,141000000.0
2009-03-03 11:16:00,1.62535,1.6254,1.62495,1.6252,257600000.0
2009-03-03 11:17:00,1.62515,1.62585,1.62515,1.6255,118800000.0
2009-03-03 11:18:00,1.62555,1.62575,1.62525,1.6255,178800000.0
2009-03-03 11:19:00,1.6255,1.6268,1.6255,1.62675,109200000.0
2009-03-03 11:20:00,1.62665,1.62705,1.6265,1.627,61200000.0
2009-03-03 11:21:00,1.62705,1.62785,1.62655,1.627,229800000.0
2009-03-03 11:22:00,1.62705,1.6275,1.62665,1.6272,293600000.0
2009-03-03 11:23:00,1.6269,1.6285,1.62685,1.62775,226800000.0
2009-03-03 11:24:00,1.62795,1.62985,1.62775,1.62985,158600000.0
2009-03-03 11:25:00,1.62985,1.6299,1.6284,1.62885,287200000.0
2009-03-03 11:26:00,1.62885,1.6293,1.6285,1.62895,162600000.0
2009-03-03 11:27:00,1.6289,1.6289,1.6279,1.628,166400000.0
2009-03-03 11:28:00,1.628,1.62885,1.62745,1.6282,330200000.0
2009-03-03 11:29:00,1.6282,1.62895,1.6279,1.6284,234800000.0
2009-03-03 11:30:00,1.6284,1.6287,1.6279,1.6279,211000000.0
2009-03-03 11:31:00,1.62785,1.62795,1.62675,1.62675,258600000.0
2009-03-03 11:32:00,1.62685,1.62735,1.6267,1.6271,178400000.0
2009-03-03 11:33:00,1.6271,1.62785,1.627,1.6276,216400000.0
2009-03-03 11:34:00,1.6276,1.62815,1.62735,1.62815,225400000.0
2009-03-03 11:35:00,1.62825,1.62825,1.62705,1.62735,124200000.0
2009-03-03 11:36:00,1.62745,1.62875,1.62745,1.6286,308400000.0
2009-03-03 11:37:00,1.6286,1.6305,1.62815,1.6286,248200000.0
2009-03-03 11:38:00,1.62855,1.62865,1.6283,1.6284,205600000.0
2009-03-03 11:39:00,1.6284,1.6286,1.62755,1.62845,364800000.0
2009-03-03 11:40:00,1.62845,1.62925,1.62815,1.6287,301200000.0
2009-03-03 11:41:00,1.62875,1.62895,1.628,1.6289,222600000.0
2009-03-03 11:42:00,1.6291,1.6291,1.6285,1.6289,142400000.0
2009-03-03 11:43:00,1.6288,1.6288,1.6279,1.62815,132400000.0
2009-03-03 11:44:00,1.6282,1.62885,1.62815,1.62855,268800000.0
2009-03-03 11:45:00,1.62865,1.6291,1.62865,1.629,50600000.0
2009-03-03 11:46:00,1.6289,1.62905,1.628,1.62855,115400000.0
2009-03-03 11:47:00,1.62855,1.6286,1.6279,1.62815,131800000.0
2009-03-03 11:48:00,1.6281,1.6284,1.6273,1.62775,252200000.0
2009-03-03 11:49:00,1.62775,1.6281,1.627,1.62725,241000000.0
2009-03-03 11:50:00,1.6273,1.6273,1.62625,1.6263,296000000.0
2009-03-03 11:51:00,1.62635,1.6265,1.6263,1.62635,191600000.0
2009-03-03 11:52:00,1.62635,1.6265,1.6257,1.62595,267400000.0
2009-03-03 11:53:00,1.6258,1.62645,1.62535,1.62645,312600000.0
2009-03-03 11:54:00,1.62645,1.62745,1.62625,1.62625,167200000.0
2009-03-03 11:55:00,1.62625,1.62645,1.62525,1.6253,288400000.0
2009-03-03 11:56:00,1.6252,1.6264,1.6252,1.62585,324400000.0
2009-03-03 11:57:00,1.62585,1.6271,1.6257,1.6257,184200000.0
2009-03-03 11:58:00,1.62545,1.6264,1.6252,1.6254,308800000.0
2009-03-03 11:59:00,1.62535,1.6266,1.62535,1.6264,165000000.0
2009-03-03 12:00:00,1.62595,1.62715,1.6243,1.6251,362600000.0
2009-03-03 12:01:00,1.62515,1.62625,1.625,1.62625,273800000.0
2009-03-03 12:02:00,1.62615,1.6267,1.6255,1.62615,235400000.0
2009-03-03 12:03:00,1.6262,1.6269,1.62575,1.626,224600000.0
2009-03-03 12:04:00,1.626,1.6267,1.62565,1.62575,169200000.0
2009-03-03 12:05:00,1.6258,1.62695,1.6258,1.6262,108400000.0
2009-03-03 12:06:00,1.62605,1.62655,1.62585,1.62645,90800000.0
2009-03-03 12:07:00,1.62635,1.62665,1.62545,1.6257,254400000.0
2009-03-03 12:08:00,1.62565,1.626,1.62565,1.6259,55800000.0
2009-03-03 12:09:00,1.62595,1.62645,1.62585,1.62645,49400000.0
2009-03-03 12:10:00,1.62655,1.62665,1.62575,1.6264,138000000.0
2009-03-03 12:11:00,1.6263,1.6266,1.62585,1.62625,204800000.0
2009-03-03 12:12:00,1.62625,1.62705,1.62605,1.6267,268800000.0
2009-03-03 12:13:00,1.6266,1.6279,1.6266,1.6277,161400000.0
2009-03-03 12:14:00,1.62775,1.62805,1.6276,1.62805,189600000.0
2009-03-03 12:15:00,1.62805,1.62805,1.62645,1.6266,209600000.0
2009-03-03 12:16:00,1.6267,1.62735,1.6266,1.6272,102400000.0
2009-03-03 12:17:00,1.62725,1.63045,1.62715,1.63045,258600000.0
2009-03-03 12:18:00,1.63055,1.63055,1.62835,1.6285,125200000.0
2009-03-03 12:19:00,1.6285,1.6285,1.62735,1.62745,175400000.0
2009-03-03 12:20:00,1.62745,1.62785,1.6274,1.62775,195800000.0
2009-03-03 12:21:00,1.6278,1.62805,1.6277,1.6278,86800000.0
2009-03-03 12:22:00,1.628,1.6282,1.62725,1.6273,296100000.0
2009-03-03 12:23:00,1.62725,1.62775,1.6268,1.62735,291000000.0
2009-03-03 12:24:00,1.62765,1.62765,1.6267,1.62735,257400000.0
2009-03-03 12:25:00,1.6273,1.62745,1.62715,1.62745,82800000.0
2009-03-03 12:26:00,1.62735,1.62775,1.62735,1.6277,168800000.0
2009-03-03 12:27:00,1.6277,1.62785,1.627,1.6271,284400000.0
2009-03-03 12:28:00,1.6271,1.62725,1.6265,1.6267,276200000.0
2009-03-03 12:29:00,1.6267,1.6274,1.6264,1.6268,193800000.0
2009-03-03 12:30:00,1.62685,1.62725,1.6264,1.6272,157200000.0
2009-03-03 12:31:00,1.6273,1.62755,1.62645,1.627,239400000.0
2009-03-03 12:32:00,1.6272,1.6272,1.6263,1.6267,216200000.0
2009-03-03 12:33:00,1.62685,1.6275,1.62685,1.6275,80400000.0
2009-03-03 12:34:00,1.6275,1.62765,1.62735,1.62755,122000000.0
2009-03-03 12:35:00,1.62755,1.62785,1.6274,1.6274,209600000.0
2009-03-03 12:36:00,1.6275,1.62785,1.62735,1.62765,194000000.0
2009-03-03 12:37:00,1.6277,1.6278,1.6257,1.6257,302800000.0
2009-03-03 12:38:00,1.62545,1.6264,1.62535,1.62535,195000000.0
2009-03-03 12:39:00,1.62545,1.6257,1.62485,1.62505,264400000.0
2009-03-03 12:40:00,1.62515,1.6259,1.6248,1.62585,336400000.0
2009-03-03 12:41:00,1.62575,1.6264,1.6254,1.62605,293400000.0
2009-03-03 12:42:00,1.626,1.62645,1.626,1.6262,122800000.0
2009-03-03 12:43:00,1.6262,1.62645,1.626,1.6263,102400000.0
2009-03-03 12:44:00,1.6263,1.6264,1.62595,1.6261,122600000.0
2009-03-03 12:45:00,1.6261,1.62625,1.6256,1.62575,148000000.0
2009-03-03 12:46:00,1.6257,1.62615,1.6256,1.62615,114400000.0
2009-03-03 12:47:00,1.6261,1.62675,1.6259,1.62675,83000000.0
2009-03-03 12:48:00,1.6267,1.627,1.6261,1.6262,149400000.0
2009-03-03 12:49:00,1.62605,1.62625,1.6257,1.6261,218600000.0
2009-03-03 12:50:00,1.6261,1.62635,1.62605,1.6262,86800000.0
2009-03-03 12:51:00,1.62625,1.6267,1.6262,1.62655,71600000.0
2009-03-03 12:52:00,1.62655,1.62685,1.6262,1.6264,77400000.0
2009-03-03 12:53:00,1.6264,1.62685,1.62605,1.62605,82800000.0
2009-03-03 12:54:00,1.6261,1.62625,1.6259,1.626,62400000.0
2009-03-03 12:55:00,1.62605,1.62625,1.62595,1.62625,74000000.0
2009-03-03 12:56:00,1.6263,1.627,1.6263,1.627,187400000.0
2009-03-03 12:57:00,1.6269,1.62705,1.6264,1.62645,233400000.0
2009-03-03 12:58:00,1.62635,1.62675,1.6263,1.62655,229800000.0
2009-03-03 12:59:00,1.6266,1.6267,1.6262,1.6263,145000000.0
2009-03-03 13:00:00,1.62635,1.62735,1.6262,1.6272,115600000.0
2009-03-03 13:01:00,1.62725,1.62775,1.6267,1.6271,119200000.0
2009-03-03 13:02:00,1.6271,1.6276,1.6269,1.62735,77800000.0
2009-03-03 13:03:00,1.62735,1.6276,1.627,1.6271,82600000.0
2009-03-03 13:04:00,1.62715,1.6273,1.62695,1.62695,27800000.0
2009-03-03 13:05:00,1.627,1.62715,1.627,1.62715,24200000.0
2009-03-03 13:06:00,1.62725,1.6275,1.627,1.6275,52800000.0
2009-03-03 13:07:00,1.62745,1.62785,1.6273,1.6275,66600000.0
2009-03-03 13:08:00,1.6274,1.62815,1.6268,1.62755,200600000.0
2009-03-03 13:09:00,1.62775,1.62785,1.6269,1.62695,141400000.0
2009-03-03 13:10:00,1.62695,1.62705,1.6267,1.62695,75400000.0
2009-03-03 13:11:00,1.62695,1.62695,1.6267,1.62685,73600000.0
2009-03-03 13:12:00,1.6268,1.62715,1.62655,1.62715,138400000.0
2009-03-03 13:13:00,1.6272,1.6275,1.6261,1.6268,100800000.0
2009-03-03 13:14:00,1.62685,1.62735,1.6261,1.6268,122800000.0
2009-03-03 13:15:00,1.6268,1.627,1.6267,1.6267,65800000.0
2009-03-03 13:16:00,1.6266,1.6269,1.62625,1.62645,98000000.0
2009-03-03 13:17:00,1.62645,1.62655,1.62605,1.6263,94600000.0
2009-03-03 13:18:00,1.6263,1.6263,1.6258,1.6259,98600000.0
2009-03-03 13:19:00,1.6259,1.62615,1.62565,1.6257,139400000.0
2009-03-03 13:20:00,1.62585,1.62625,1.6253,1.6255,262400000.0
2009-03-03 13:21:00,1.62515,1.6263,1.62505,1.62565,345800000.0
2009-03-03 13:22:00,1.62565,1.6264,1.625,1.62505,270200000.0
2009-03-03 13:23:00,1.62505,1.6256,1.62435,1.62545,317600000.0
2009-03-03 13:24:00,1.62545,1.6271,1.62515,1.62695,216800000.0
2009-03-03 13:25:00,1.62745,1.6282,1.6266,1.62685,293400000.0
2009-03-03 13:26:00,1.6269,1.6273,1.6264,1.6273,185200000.0
2009-03-03 13:27:00,1.6274,1.6274,1.6265,1.62715,152400000.0
2009-03-03 13:28:00,1.62715,1.62765,1.62655,1.6268,248800000.0
2009-03-03 13:29:00,1.62675,1.627,1.6263,1.62645,305600000.0
2009-03-03 13:30:00,1.6264,1.62665,1.62615,1.62615,260200000.0
2009-03-03 13:31:00,1.6261,1.6263,1.62565,1.6261,222600000.0
2009-03-03 13:32:00,1.62615,1.6269,1.62595,1.6269,116800000.0
2009-03-03 13:33:00,1.6269,1.62935,1.62655,1.62865,282800000.0
2009-03-03 13:34:00,1.62855,1.6287,1.62695,1.6274,342400000.0
2009-03-03 13:35:00,1.6274,1.6278,1.62705,1.6276,337200000.0
2009-03-03 13:36:00,1.62755,1.6278,1.6269,1.62715,157000000.0
2009-03-03 13:37:00,1.62705,1.6272,1.62615,1.6267,166800000.0
2009-03-03 13:38:00,1.6267,1.62735,1.6264,1.6265,272800000.0
2009-03-03 13:39:00,1.6265,1.62945,1.6265,1.6293,266600000.0
2009-03-03 13:40:00,1.6294,1.6303,1.6279,1.63015,284800000.0
2009-03-03 13:41:00,1.63005,1.6302,1.62845,1.6286,284000000.0
2009-03-03 13:42:00,1.6285,1.62895,1.6277,1.6277,219400000.0
2009-03-03 13:43:00,1.62765,1.6281,1.62755,1.6278,247800000.0
2009-03-03 13:44:00,1.6278,1.62795,1.6268,1.62755,203200000.0
2009-03-03 13:45:00,1.62765,1.62795,1.62725,1.6278,243000000.0
2009-03-03 13:46:00,1.62785,1.6283,1.6262,1.6268,397400000.0
2009-03-03 13:47:00,1.6268,1.6268,1.626,1.62635,400600000.0
2009-03-03 13:48:00,1.6263,1.6267,1.6258,1.6267,273600000.0
2009-03-03 13:49:00,1.6267,1.6271,1.62625,1.6266,251400000.0
2009-03-03 13:50:00,1.6267,1.6267,1.6259,1.626,202600000.0
2009-03-03 13:51:00,1.62605,1.6265,1.62565,1.6258,245400000.0
2009-03-03 13:52:00,1.62575,1.6264,1.62575,1.62595,207800000.0
2009-03-03 13:53:00,1.62605,1.6267,1.62585,1.62655,247800000.0
2009-03-03 13:54:00,1.6266,1.62715,1.6265,1.62705,210600000.0
2009-03-03 13:55:00,1.62705,1.62705,1.6267,1.62685,163400000.0
2009-03-03 13:56:00,1.6269,1.6271,1.6269,1.627,91200000.0
2009-03-03 13:57:00,1.62705,1.6277,1.62665,1.6277,233600000.0
2009-03-03 13:58:00,1.62775,1.62775,1.6274,1.62745,139200000.0
2009-03-03 13:59:00,1.6276,1.62845,1.6275,1.62775,262400000.0
2009-03-03 14:00:00,1.6278,1.6279,1.6268,1.62695,172000000.0
2009-03-03 14:01:00,1.627,1.6272,1.6264,1.62675,262400000.0
2009-03-03 14:02:00,1.6267,1.6267,1.6257,1.62595,220400000.0
2009-03-03 14:03:00,1.62595,1.62655,1.62515,1.62515,261800000.0
2009-03-03 14:04:00,1.62535,1.62675,1.6253,1.62645,219200000.0
2009-03-03 14:05:00,1.62645,1.6267,1.6261,1.6262,170600000.0
2009-03-03 14:06:00,1.62625,1.6276,1.62625,1.62735,194000000.0
2009-03-03 14:07:00,1.62735,1.62735,1.62615,1.62645,182600000.0
2009-03-03 14:08:00,1.62645,1.62705,1.62645,1.6267,112400000.0
2009-03-03 14:09:00,1.62675,1.62695,1.62595,1.6265,297000000.0
2009-03-03 14:10:00,1.6265,1.62775,1.6265,1.6274,190600000.0
2009-03-03 14:11:00,1.6274,1.62755,1.6272,1.62755,86000000.0
2009-03-03 14:12:00,1.6276,1.628,1.62715,1.628,183800000.0
2009-03-03 14:13:00,1.6281,1.6281,1.62715,1.62725,236400000.0
2009-03-03 14:14:00,1.62735,1.6275,1.6247,1.6258,289000000.0
2009-03-03 14:15:00,1.6259,1.6263,1.6254,1.6257,278600000.0
2009-03-03 14:16:00,1.6258,1.626,1.6254,1.6254,164000000.0
2009-03-03 14:17:00,1.6254,1.6257,1.6253,1.6253,162800000.0
2009-03-03 14:18:00,1.62535,1.62555,1.62485,1.62555,270200000.0
2009-03-03 14:19:00,1.62565,1.626,1.6253,1.62555,200400000.0
2009-03-03 14:20:00,1.6255,1.6255,1.625,1.62515,97600000.0
2009-03-03 14:21:00,1.62535,1.62575,1.62515,1.6255,123200000.0
2009-03-03 14:22:00,1.62555,1.6256,1.6247,1.6249,240600000.0
2009-03-03 14:23:00,1.6249,1.62515,1.62445,1.6247,246200000.0
2009-03-03 14:24:00,1.6248,1.62535,1.6247,1.6249,298800000.0
2009-03-03 14:25:00,1.6248,1.6258,1.6247,1.6257,309400000.0
2009-03-03 14:26:00,1.62575,1.626,1.6249,1.62515,225800000.0
2009-03-03 14:27:00,1.6251,1.6258,1.6247,1.62495,212400000.0
2009-03-03 14:28:00,1.625,1.6251,1.62465,1.6247,128200000.0
2009-03-03 14:29:00,1.6247,1.6252,1.62415,1.6243,216800000.0
2009-03-03 14:30:00,1.62425,1.62445,1.6239,1.62445,236400000.0
2009-03-03 14:31:00,1.6245,1.6245,1.6241,1.6242,201800000.0
2009-03-03 14:32:00,1.62425,1.62505,1.62395,1.625,297200000.0
2009-03-03 14:33:00,1.625,1.625,1.6248,1.6248,77800000.0
2009-03-03 14:34:00,1.62475,1.62475,1.624,1.62445,208200000.0
2009-03-03 14:35:00,1.62445,1.62455,1.6242,1.62455,118000000.0
2009-03-03 14:36:00,1.6246,1.6252,1.62415,1.6252,118600000.0
2009-03-03 14:37:00,1.62515,1.62515,1.62455,1.6249,135200000.0
2009-03-03 14:38:00,1.6249,1.6256,1.6249,1.6255,199800000.0
2009-03-03 14:39:00,1.62545,1.6257,1.62535,1.6255,151600000.0
2009-03-03 14:40:00,1.6255,1.6258,1.62465,1.6247,201000000.0
2009-03-03 14:41:00,1.62485,1.62525,1.62485,1.6251,78600000.0
2009-03-03 14:42:00,1.62515,1.6254,1.6251,1.62515,106200000.0
2009-03-03 14:43:00,1.62515,1.62515,1.6246,1.62495,154600000.0
2009-03-03 14:44:00,1.6249,1.6249,1.6245,1.6245,45000000.0
2009-03-03 14:45:00,1.62455,1.6246,1.62435,1.62455,84600000.0
2009-03-03 14:46:00,1.6247,1.62475,1.62435,1.6244,107400000.0
2009-03-03 14:47:00,1.62425,1.6253,1.62425,1.62525,278200000.0
2009-03-03 14:48:00,1.6253,1.6257,1.6251,1.62515,288400000.0
2009-03-03 14:49:00,1.62525,1.62555,1.62475,1.62555,284400000.0
2009-03-03 14:50:00,1.62555,1.6258,1.6245,1.6246,122800000.0
2009-03-03 14:51:00,1.6246,1.625,1.62435,1.62475,130600000.0
2009-03-03 14:52:00,1.62475,1.62475,1.6244,1.6245,59000000.0
2009-03-03 14:53:00,1.6245,1.6245,1.62415,1.62415,176200000.0
2009-03-03 14:54:00,1.6241,1.62425,1.6241,1.6241,57400000.0
2009-03-03 14:55:00,1.6241,1.62435,1.62385,1.62395,368000000.0
2009-03-03 14:56:00,1.62395,1.6246,1.6239,1.6243,230200000.0
2009-03-03 14:57:00,1.6242,1.62445,1.6242,1.62435,72600000.0
2009-03-03 14:58:00,1.6246,1.6247,1.6239,1.6239,159000000.0
2009-03-03 14:59:00,1.6239,1.624,1.6235,1.62375,178400000.0
2009-03-03 15:00:00,1.62375,1.62405,1.6232,1.6238,185600000.0
2009-03-03 15:01:00,1.62355,1.62425,1.62335,1.62415,302000000.0
2009-03-03 15:02:00,1.62415,1.62415,1.6226,1.62285,271800000.0
2009-03-03 15:03:00,1.6225,1.62285,1.62225,1.6224,147400000.0
2009-03-03 15:04:00,1.6224,1.6226,1.6215,1.6215,229800000.0
2009-03-03 15:05:00,1.6214,1.62205,1.6207,1.62175,285000000.0
2009-03-03 15:06:00,1.62175,1.6221,1.6213,1.62165,218000000.0
2009-03-03 15:07:00,1.62165,1.62175,1.62135,1.6215,220200000.0
2009-03-03 15:08:00,1.62145,1.62155,1.62105,1.6214,234800000.0
2009-03-03 15:09:00,1.6214,1.62145,1.62055,1.62125,219200000.0
2009-03-03 15:10:00,1.6213,1.6216,1.621,1.6211,200800000.0
2009-03-03 15:11:00,1.62115,1.62135,1.621,1.6213,126400000.0
2009-03-03 15:12:00,1.6213,1.62165,1.62095,1.62145,246800000.0
2009-03-03 15:13:00,1.62145,1.62195,1.6213,1.62185,281200000.0
2009-03-03 15:14:00,1.62185,1.62265,1.6217,1.62215,313600000.0
2009-03-03 15:15:00,1.6222,1.6222,1.62135,1.6217,240600000.0
2009-03-03 15:16:00,1.6218,1.6229,1.6218,1.6227,273400000.0
2009-03-03 15:17:00,1.62275,1.62295,1.6223,1.6227,311000000.0
2009-03-03 15:18:00,1.6227,1.62345,1.6226,1.62345,145000000.0
2009-03-03 15:19:00,1.6234,1.62375,1.6231,1.62315,287800000.0
2009-03-03 15:20:00,1.62325,1.62365,1.6232,1.6232,238200000.0
2009-03-03 15:21:00,1.62325,1.62335,1.62215,1.62275,250800000.0
2009-03-03 15:22:00,1.62265,1.62285,1.6207,1.62125,381400000.0
2009-03-03 15:23:00,1.6213,1.62245,1.621,1.622,258600000.0
2009-03-03 15:24:00,1.622,1.62285,1.62185,1.62285,165200000.0
2009-03-03 15:25:00,1.62275,1.6233,1.6225,1.6225,287400000.0
2009-03-03 15:26:00,1.6225,1.623,1.62215,1.6225,242000000.0
2009-03-03 15:27:00,1.62255,1.62275,1.62195,1.622,122400000.0
2009-03-03 15:28:00,1.622,1.62275,1.62195,1.6226,196200000.0
2009-03-03 15:29:00,1.62255,1.6234,1.62255,1.62335,319400000.0
2009-03-03 15:30:00,1.62335,1.6238,1.62305,1.6237,416000000.0
2009-03-03 15:31:00,1.62345,1.62385,1.6233,1.62335,294600000.0
2009-03-03 15:32:00,1.6234,1.6235,1.62305,1.6232,261800000.0
2009-03-03 15:33:00,1.6232,1.62385,1.6232,1.6238,161400000.0
2009-03-03 15:34:00,1.6238,1.62385,1.6235,1.6238,217400000.0
2009-03-03 15:35:00,1.6238,1.62385,1.62325,1.62385,176400000.0
2009-03-03 15:36:00,1.6238,1.62515,1.6234,1.6251,243800000.0
2009-03-03 15:37:00,1.625,1.625,1.6237,1.6237,233800000.0
2009-03-03 15:38:00,1.6237,1.6237,1.62295,1.6233,169800000.0
2009-03-03 15:39:00,1.6234,1.6239,1.6221,1.6233,288600000.0
2009-03-03 15:40:00,1.6232,1.62435,1.62215,1.6223,284600000.0
2009-03-03 15:41:00,1.6222,1.6224,1.62195,1.6223,313400000.0
2009-03-03 15:42:00,1.6223,1.62285,1.62225,1.6227,323000000.0
2009-03-03 15:43:00,1.6227,1.6231,1.62265,1.62295,307800000.0
2009-03-03 15:44:00,1.62295,1.6232,1.62205,1.62265,337200000.0
2009-03-03 15:45:00,1.6228,1.62375,1.6208,1.62085,399800000.0
2009-03-03 15:46:00,1.62075,1.62225,1.6205,1.62165,354200000.0
2009-03-03 15:47:00,1.6216,1.6217,1.6211,1.62155,271800000.0
2009-03-03 15:48:00,1.6215,1.6215,1.62095,1.62125,332600000.0
2009-03-03 15:49:00,1.62125,1.62125,1.62025,1.62055,294400000.0
2009-03-03 15:50:00,1.6206,1.62185,1.62035,1.6215,319200000.0
2009-03-03 15:51:00,1.6215,1.6221,1.62125,1.6217,326200000.0
2009-03-03 15:52:00,1.62165,1.62255,1.62165,1.62235,318000000.0
2009-03-03 15:53:00,1.62225,1.6225,1.6217,1.6222,339400000.0
2009-03-03 15:54:00,1.62225,1.62265,1.622,1.62225,390800000.0
2009-03-03 15:55:00,1.6223,1.6227,1.62205,1.6224,187400000.0
2009-03-03 15:56:00,1.6224,1.62285,1.62215,1.6223,283600000.0
2009-03-03 15:57:00,1.6224,1.62325,1.6223,1.6229,308000000.0
2009-03-03 15:58:00,1.62295,1.6246,1.6227,1.6246,209800000.0
2009-03-03 15:59:00,1.6246,1.62495,1.6223,1.6225,249400000.0
2009-03-03 16:00:00,1.6226,1.62995,1.6224,1.62805,465200000.0
2009-03-03 16:01:00,1.6281,1.6287,1.627,1.62735,422000000.0
2009-03-03 16:02:00,1.62735,1.629,1.62725,1.6284,461200000.0
2009-03-03 16:03:00,1.62835,1.6313,1.62835,1.63,386000000.0
2009-03-03 16:04:00,1.63,1.6323,1.63,1.63195,355800000.0
2009-03-03 16:05:00,1.63215,1.63335,1.6316,1.633,376800000.0
2009-03-03 16:06:00,1.63295,1.63375,1.6328,1.63345,304600000.0
2009-03-03 16:07:00,1.6331,1.63335,1.6321,1.6321,292200000.0
2009-03-03 16:08:00,1.63215,1.6336,1.6318,1.6336,359200000.0
2009-03-03 16:09:00,1.6336,1.63475,1.6335,1.63475,376600000.0
2009-03-03 16:10:00,1.6346,1.63665,1.6346,1.63515,370800000.0
2009-03-03 16:11:00,1.63505,1.6353,1.63425,1.6345,258800000.0
2009-03-03 16:12:00,1.63435,1.63495,1.6333,1.6335,265400000.0
2009-03-03 16:13:00,1.6335,1.6343,1.633,1.6343,272800000.0
2009-03-03 16:14:00,1.6343,1.6344,1.6332,1.6334,280200000.0
2009-03-03 16:15:00,1.6334,1.6346,1.6333,1.634,328400000.0
2009-03-03 16:16:00,1.63405,1.63405,1.6332,1.63325,238400000.0
2009-03-03 16:17:00,1.6332,1.63335,1.63275,1.63275,214600000.0
2009-03-03 16:18:00,1.63285,1.63365,1.6328,1.6335,268000000.0
2009-03-03 16:19:00,1.63355,1.63425,1.63345,1.6339,230000000.0
2009-03-03 16:20:00,1.6339,1.63465,1.6337,1.63465,246800000.0
2009-03-03 16:21:00,1.6346,1.6367,1.63455,1.63565,391000000.0
2009-03-03 16:22:00,1.63575,1.6359,1.63475,1.63475,340800000.0
2009-03-03 16:23:00,1.6347,1.63505,1.63365,1.6339,315400000.0
2009-03-03 16:24:00,1.63385,1.63385,1.63225,1.6327,222600000.0
2009-03-03 16:25:00,1.63275,1.63465,1.63235,1.6346,354200000.0
2009-03-03 16:26:00,1.63455,1.6351,1.634,1.634,223200000.0
2009-03-03 16:27:00,1.63385,1.6343,1.63335,1.634,258800000.0
2009-03-03 16:28:00,1.63405,1.63425,1.63365,1.63375,300600000.0
2009-03-03 16:29:00,1.6338,1.6341,1.6332,1.6336,386600000.0
2009-03-03 16:30:00,1.6336,1.63385,1.63285,1.6329,409600000.0
2009-03-03 16:31:00,1.63285,1.63315,1.63085,1.63155,290600000.0
2009-03-03 16:32:00,1.6316,1.6318,1.63025,1.6308,366000000.0
2009-03-03 16:33:00,1.63075,1.6314,1.63,1.6312,378000000.0
2009-03-03 16:34:00,1.63125,1.6322,1.63115,1.63205,307400000.0
2009-03-03 16:35:00,1.6322,1.6323,1.63155,1.6317,373400000.0
2009-03-03 16:36:00,1.63165,1.63255,1.63145,1.63235,313400000.0
2009-03-03 16:37:00,1.6322,1.6324,1.6319,1.63235,351800000.0
2009-03-03 16:38:00,1.6323,1.6323,1.63125,1.63135,407000000.0
2009-03-03 16:39:00,1.63135,1.6315,1.6307,1.63115,375800000.0
2009-03-03 16:40:00,1.6312,1.63165,1.62965,1.62995,350200000.0
2009-03-03 16:41:00,1.62995,1.63075,1.62995,1.6306,312600000.0
2009-03-03 16:42:00,1.6305,1.6308,1.6302,1.63055,388600000.0
2009-03-03 16:43:00,1.63055,1.63095,1.63005,1.6304,361200000.0
2009-03-03 16:44:00,1.63055,1.63085,1.62945,1.62945,317800000.0
2009-03-03 16:45:00,1.62935,1.6294,1.6286,1.62925,434600000.0
2009-03-03 16:46:00,1.6292,1.62955,1.6285,1.62935,379200000.0
2009-03-03 16:47:00,1.62945,1.6297,1.6291,1.6295,350000000.0
2009-03-03 16:48:00,1.62935,1.6294,1.6289,1.62905,306400000.0
2009-03-03 16:49:00,1.6291,1.6291,1.6286,1.62885,276600000.0
2009-03-03 16:50:00,1.6288,1.62885,1.62805,1.62845,356200000.0
2009-03-03 16:51:00,1.6285,1.6293,1.6285,1.6293,257700000.0
2009-03-03 16:52:00,1.62905,1.6291,1.62815,1.62815,292000000.0
2009-03-03 16:53:00,1.6282,1.6282,1.62755,1.62765,148400000.0
2009-03-03 16:54:00,1.6277,1.6277,1.62645,1.62665,279200000.0
2009-03-03 16:55:00,1.62675,1.627,1.62495,1.626,383200000.0
2009-03-03 16:56:00,1.626,1.6263,1.62455,1.6251,423800000.0
2009-03-03 16:57:00,1.62525,1.6261,1.62525,1.626,383200000.0
2009-03-03 16:58:00,1.6259,1.626,1.62505,1.6256,457200000.0
2009-03-03 16:59:00,1.62555,1.62555,1.62485,1.6249,289400000.0
2009-03-03 17:00:00,1.62505,1.62605,1.6241,1.6246,449000000.0
2009-03-03 17:01:00,1.62475,1.6255,1.624,1.6246,456600000.0
2009-03-03 17:02:00,1.6246,1.62485,1.62385,1.6242,332200000.0
2009-03-03 17:03:00,1.62435,1.62495,1.62395,1.62455,419400000.0
2009-03-03 17:04:00,1.62455,1.6255,1.62445,1.62445,305200000.0
2009-03-03 17:05:00,1.6243,1.62445,1.62325,1.62325,401600000.0
2009-03-03 17:06:00,1.62325,1.6233,1.62195,1.6225,400800000.0
2009-03-03 17:07:00,1.62245,1.62255,1.62145,1.622,500600000.0
2009-03-03 17:08:00,1.62195,1.62335,1.62185,1.62325,379000000.0
2009-03-03 17:09:00,1.62325,1.6236,1.62265,1.6233,351600000.0
2009-03-03 17:10:00,1.62335,1.6245,1.62315,1.6243,301400000.0
2009-03-03 17:11:00,1.62425,1.62425,1.6235,1.62415,399000000.0
2009-03-03 17:12:00,1.62425,1.62525,1.624,1.62415,398200000.0
2009-03-03 17:13:00,1.6242,1.62515,1.62345,1.6249,287600000.0
2009-03-03 17:14:00,1.62495,1.6254,1.6244,1.62455,368400000.0
2009-03-03 17:15:00,1.62455,1.62515,1.62375,1.62435,372800000.0
2009-03-03 17:16:00,1.6244,1.62545,1.62425,1.6252,364600000.0
2009-03-03 17:17:00,1.6252,1.626,1.62505,1.6258,302000000.0
2009-03-03 17:18:00,1.6258,1.6261,1.62515,1.62575,286000000.0
2009-03-03 17:19:00,1.62575,1.62595,1.62525,1.6258,280400000.0
2009-03-03 17:20:00,1.6258,1.6258,1.625,1.6253,359200000.0
2009-03-03 17:21:00,1.62535,1.6254,1.6242,1.62455,280000000.0
2009-03-03 17:22:00,1.62465,1.62595,1.62455,1.62535,266600000.0
2009-03-03 17:23:00,1.6254,1.62595,1.62525,1.6258,235400000.0
2009-03-03 17:24:00,1.62595,1.62625,1.6257,1.62595,254000000.0
2009-03-03 17:25:00,1.626,1.6264,1.6259,1.6263,238200000.0
2009-03-03 17:26:00,1.6263,1.6263,1.62565,1.62595,206800000.0
2009-03-03 17:27:00,1.6261,1.62695,1.6257,1.62635,255600000.0
2009-03-03 17:28:00,1.62635,1.6265,1.62595,1.626,368800000.0
2009-03-03 17:29:00,1.6262,1.6267,1.62595,1.6267,236800000.0
2009-03-03 17:30:00,1.62675,1.6273,1.6266,1.627,356200000.0
2009-03-03 17:31:00,1.627,1.62745,1.6266,1.62735,369800000.0
2009-03-03 17:32:00,1.6274,1.6275,1.6267,1.6273,289800000.0
2009-03-03 17:33:00,1.62735,1.62745,1.62645,1.62655,237200000.0
2009-03-03 17:34:00,1.6267,1.627,1.62655,1.6268,244000000.0
2009-03-03 17:35:00,1.62645,1.627,1.6264,1.62665,257800000.0
2009-03-03 17:36:00,1.6266,1.6269,1.6263,1.62655,324200000.0
2009-03-03 17:37:00,1.6267,1.6269,1.626,1.62645,287400000.0
2009-03-03 17:38:00,1.6265,1.62715,1.6263,1.6265,342400000.0
2009-03-03 17:39:00,1.6264,1.62645,1.6259,1.626,246400000.0
2009-03-03 17:40:00,1.626,1.62705,1.62585,1.6267,314000000.0
2009-03-03 17:41:00,1.62655,1.62745,1.62615,1.62745,297800000.0
2009-03-03 17:42:00,1.6274,1.62815,1.6274,1.62785,325800000.0
2009-03-03 17:43:00,1.62785,1.6283,1.62735,1.6277,331000000.0
2009-03-03 17:44:00,1.6276,1.62805,1.6274,1.6276,278200000.0
2009-03-03 17:45:00,1.6275,1.62805,1.62715,1.62735,415000000.0
2009-03-03 17:46:00,1.62735,1.6275,1.6268,1.6272,355600000.0
2009-03-03 17:47:00,1.6271,1.62725,1.62675,1.627,283000000.0
2009-03-03 17:48:00,1.62695,1.6273,1.62675,1.627,284600000.0
2009-03-03 17:49:00,1.627,1.6272,1.6267,1.6268,222000000.0
2009-03-03 17:50:00,1.62645,1.62645,1.6256,1.6256,334400000.0
2009-03-03 17:51:00,1.62565,1.62615,1.6252,1.6254,306800000.0
2009-03-03 17:52:00,1.62565,1.6262,1.62525,1.62615,372600000.0
2009-03-03 17:53:00,1.62615,1.62625,1.62575,1.62585,388000000.0
2009-03-03 17:54:00,1.6259,1.62655,1.6259,1.62635,287200000.0
2009-03-03 17:55:00,1.62635,1.62665,1.6261,1.6264,345800000.0
2009-03-03 17:56:00,1.6264,1.62655,1.62635,1.6264,203400000.0
2009-03-03 17:57:00,1.62655,1.62655,1.62625,1.62635,120600000.0
2009-03-03 17:58:00,1.62635,1.62665,1.6263,1.62635,229000000.0
2009-03-03 17:59:00,1.6265,1.6273,1.62625,1.6266,330400000.0
2009-03-03 18:00:00,1.6266,1.627,1.62585,1.62645,429600000.0
2009-03-03 18:01:00,1.6266,1.6272,1.626,1.6271,443400000.0
2009-03-03 18:02:00,1.62725,1.6273,1.62635,1.62655,277000000.0
2009-03-03 18:03:00,1.62655,1.62655,1.6261,1.6262,340800000.0
2009-03-03 18:04:00,1.62625,1.6266,1.6259,1.62645,413400000.0
2009-03-03 18:05:00,1.62645,1.62755,1.62635,1.62705,463800000.0
2009-03-03 18:06:00,1.627,1.6273,1.62655,1.62665,353800000.0
2009-03-03 18:07:00,1.62665,1.627,1.62615,1.6269,400800000.0
2009-03-03 18:08:00,1.62695,1.6271,1.6262,1.62655,440000000.0
2009-03-03 18:09:00,1.62655,1.6267,1.62505,1.6253,324400000.0
2009-03-03 18:10:00,1.62525,1.6261,1.6249,1.62605,414200000.0
2009-03-03 18:11:00,1.6261,1.6263,1.6251,1.62555,411800000.0
2009-03-03 18:12:00,1.62565,1.6257,1.62395,1.62465,475000000.0
2009-03-03 18:13:00,1.62465,1.62505,1.624,1.6244,447400000.0
2009-03-03 18:14:00,1.62445,1.62465,1.6236,1.6246,464400000.0
2009-03-03 18:15:00,1.6246,1.6247,1.62395,1.62405,395400000.0
2009-03-03 18:16:00,1.6239,1.62505,1.6229,1.6242,432400000.0
2009-03-03 18:17:00,1.62415,1.62425,1.6233,1.6234,390800000.0
2009-03-03 18:18:00,1.6234,1.62385,1.62325,1.62345,494600000.0
2009-03-03 18:19:00,1.62345,1.62385,1.62115,1.6216,333200000.0
2009-03-03 18:20:00,1.6217,1.6236,1.6216,1.6226,319200000.0
2009-03-03 18:21:00,1.6226,1.6235,1.62255,1.6232,250400000.0
2009-03-03 18:22:00,1.62325,1.62395,1.62295,1.6234,357000000.0
2009-03-03 18:23:00,1.6234,1.62475,1.6233,1.62465,440200000.0
2009-03-03 18:24:00,1.6247,1.6255,1.62415,1.62545,414400000.0
2009-03-03 18:25:00,1.6254,1.6254,1.62445,1.6248,364200000.0
2009-03-03 18:26:00,1.62485,1.62515,1.6237,1.6245,389400000.0
2009-03-03 18:27:00,1.6245,1.625,1.62415,1.6246,342800000.0
2009-03-03 18:28:00,1.6246,1.6255,1.6246,1.62525,390600000.0
2009-03-03 18:29:00,1.62525,1.62525,1.624,1.6245,402000000.0
2009-03-03 18:30:00,1.62425,1.62445,1.6236,1.62445,436400000.0
2009-03-03 18:31:00,1.62435,1.62445,1.62355,1.62365,371000000.0
2009-03-03 18:32:00,1.62365,1.62375,1.62295,1.62335,359400000.0
2009-03-03 18:33:00,1.62345,1.62365,1.62315,1.6232,317200000.0
2009-03-03 18:34:00,1.62325,1.6242,1.62325,1.6239,466400000.0
2009-03-03 18:35:00,1.6239,1.624,1.62305,1.62315,154200000.0
2009-03-03 18:36:00,1.62325,1.62385,1.62315,1.62335,180400000.0
2009-03-03 18:37:00,1.62335,1.62355,1.62285,1.6235,305600000.0
2009-03-03 18:38:00,1.6235,1.62425,1.6234,1.624,418400000.0
2009-03-03 18:39:00,1.624,1.62565,1.62395,1.62535,333000000.0
2009-03-03 18:40:00,1.62545,1.6263,1.6253,1.62545,328400000.0
2009-03-03 18:41:00,1.62555,1.62565,1.6249,1.62515,353000000.0
2009-03-03 18:42:00,1.6251,1.6251,1.62405,1.6247,412000000.0
2009-03-03 18:43:00,1.6247,1.62575,1.62435,1.62575,320600000.0
2009-03-03 18:44:00,1.62575,1.62575,1.62465,1.6247,411000000.0
2009-03-03 18:45:00,1.6247,1.62545,1.6236,1.62365,387200000.0
2009-03-03 18:46:00,1.62365,1.62365,1.62285,1.62315,319400000.0
2009-03-03 18:47:00,1.6231,1.62345,1.62235,1.62265,373600000.0
2009-03-03 18:48:00,1.6227,1.6237,1.6227,1.62295,368200000.0
2009-03-03 18:49:00,1.62305,1.6237,1.6228,1.62335,330400000.0
2009-03-03 18:50:00,1.62345,1.62385,1.62315,1.6238,414600000.0
2009-03-03 18:51:00,1.62385,1.62405,1.62355,1.6238,359800000.0
2009-03-03 18:52:00,1.6238,1.62445,1.62335,1.6237,423200000.0
2009-03-03 18:53:00,1.6237,1.62405,1.62325,1.62365,309400000.0
2009-03-03 18:54:00,1.62365,1.62405,1.6233,1.624,275200000.0
2009-03-03 18:55:00,1.624,1.624,1.62295,1.6232,328000000.0
2009-03-03 18:56:00,1.62325,1.6238,1.62295,1.6237,278600000.0
2009-03-03 18:57:00,1.62385,1.6242,1.6236,1.6239,277000000.0
2009-03-03 18:58:00,1.6239,1.624,1.62305,1.6231,265200000.0
2009-03-03 18:59:00,1.6231,1.62335,1.62275,1.62315,248400000.0
2009-03-03 19:00:00,1.6233,1.62455,1.6232,1.62435,297200000.0
2009-03-03 19:01:00,1.6243,1.62455,1.62295,1.62355,318400000.0
2009-03-03 19:02:00,1.62355,1.6238,1.6212,1.62165,352200000.0
2009-03-03 19:03:00,1.62165,1.62225,1.6215,1.6218,250800000.0
2009-03-03 19:04:00,1.6217,1.6226,1.6217,1.62235,179600000.0
2009-03-03 19:05:00,1.62235,1.6226,1.62175,1.6222,299400000.0
2009-03-03 19:06:00,1.6221,1.6226,1.6218,1.62195,314600000.0
2009-03-03 19:07:00,1.62185,1.623,1.62185,1.6224,312200000.0
2009-03-03 19:08:00,1.6224,1.6231,1.6222,1.6228,311800000.0
2009-03-03 19:09:00,1.62275,1.62275,1.6207,1.62165,271800000.0
2009-03-03 19:10:00,1.62195,1.6232,1.62195,1.62295,285800000.0
2009-03-03 19:11:00,1.623,1.6236,1.62205,1.62335,364800000.0
2009-03-03 19:12:00,1.6233,1.62435,1.62295,1.62435,334400000.0
2009-03-03 19:13:00,1.6243,1.6243,1.6229,1.6229,371200000.0
2009-03-03 19:14:00,1.6229,1.62385,1.6228,1.62355,321400000.0
2009-03-03 19:15:00,1.6237,1.62555,1.6236,1.625,393600000.0
2009-03-03 19:16:00,1.6249,1.6257,1.62475,1.625,275200000.0
2009-03-03 19:17:00,1.625,1.62535,1.6241,1.6244,419600000.0
2009-03-03 19:18:00,1.62445,1.62485,1.62335,1.6234,403200000.0
2009-03-03 19:19:00,1.62345,1.62465,1.62345,1.62465,392600000.0
2009-03-03 19:20:00,1.6246,1.62485,1.6233,1.62395,357400000.0
2009-03-03 19:21:00,1.6237,1.62395,1.62315,1.6238,145000000.0
2009-03-03 19:22:00,1.62375,1.62535,1.62375,1.6251,269200000.0
2009-03-03 19:23:00,1.62495,1.62615,1.62425,1.62615,310400000.0
2009-03-03 19:24:00,1.62605,1.62635,1.625,1.62635,294000000.0
2009-03-03 19:25:00,1.62635,1.6268,1.6258,1.6258,297400000.0
2009-03-03 19:26:00,1.62605,1.62705,1.62565,1.627,237200000.0
2009-03-03 19:27:00,1.62705,1.6272,1.62625,1.62625,252800000.0
2009-03-03 19:28:00,1.62645,1.62735,1.6263,1.62695,264600000.0
2009-03-03 19:29:00,1.62705,1.62705,1.6255,1.626,203600000.0
2009-03-03 19:30:00,1.6262,1.627,1.62545,1.62685,295100000.0
2009-03-03 19:31:00,1.6269,1.6278,1.62685,1.6274,288000000.0
2009-03-03 19:32:00,1.6273,1.62745,1.6267,1.6269,301000000.0
2009-03-03 19:33:00,1.6269,1.62725,1.6265,1.62675,236400000.0
2009-03-03 19:34:00,1.62675,1.6268,1.62635,1.62635,160800000.0
2009-03-03 19:35:00,1.6267,1.6276,1.6267,1.62735,309000000.0
2009-03-03 19:36:00,1.6275,1.62785,1.6271,1.6274,352200000.0
2009-03-03 19:37:00,1.62755,1.62865,1.6274,1.62865,342000000.0
2009-03-03 19:38:00,1.62865,1.6287,1.62845,1.62865,57200000.0
2009-03-03 19:39:00,1.62855,1.62875,1.6281,1.62835,198800000.0
2009-03-03 19:40:00,1.6284,1.62905,1.62785,1.62875,326200000.0
2009-03-03 19:41:00,1.6289,1.62915,1.6279,1.6286,401400000.0
2009-03-03 19:42:00,1.6286,1.629,1.62745,1.62775,201600000.0
2009-03-03 19:43:00,1.6278,1.628,1.62725,1.62775,255400000.0
2009-03-03 19:44:00,1.6278,1.62785,1.6263,1.6263,419600000.0
2009-03-03 19:45:00,1.6265,1.6273,1.6261,1.62665,277600000.0
2009-03-03 19:46:00,1.6267,1.62685,1.62625,1.62645,154800000.0
2009-03-03 19:47:00,1.6265,1.6267,1.6263,1.6267,134400000.0
2009-03-03 19:48:00,1.6267,1.62695,1.62595,1.6264,226800000.0
2009-03-03 19:49:00,1.6263,1.6265,1.62615,1.6265,201600000.0
2009-03-03 19:50:00,1.6264,1.6267,1.62525,1.62525,234400000.0
2009-03-03 19:51:00,1.6255,1.6258,1.62525,1.6255,252200000.0
2009-03-03 19:52:00,1.6257,1.6259,1.6251,1.6259,408800000.0
2009-03-03 19:53:00,1.6259,1.62665,1.62575,1.62605,149800000.0
2009-03-03 19:54:00,1.6261,1.62635,1.62585,1.62605,215400000.0
2009-03-03 19:55:00,1.62605,1.6262,1.62525,1.6259,238400000.0
2009-03-03 19:56:00,1.62585,1.62585,1.6248,1.6252,115800000.0
2009-03-03 19:57:00,1.62525,1.62545,1.6247,1.62505,154400000.0
2009-03-03 19:58:00,1.62505,1.62535,1.62485,1.62485,136600000.0
2009-03-03 19:59:00,1.62505,1.62595,1.625,1.62595,215000000.0
2009-03-03 20:00:00,1.6259,1.62625,1.625,1.6256,182800000.0
2009-03-03 20:01:00,1.62565,1.62625,1.62545,1.6256,212200000.0
2009-03-03 20:02:00,1.6256,1.62585,1.62545,1.62545,192200000.0
2009-03-03 20:03:00,1.62565,1.6257,1.62525,1.6254,214000000.0
2009-03-03 20:04:00,1.6254,1.62595,1.62535,1.62585,196800000.0
2009-03-03 20:05:00,1.62595,1.62605,1.62525,1.62545,139800000.0
2009-03-03 20:06:00,1.62535,1.6256,1.6253,1.62555,83200000.0
2009-03-03 20:07:00,1.62555,1.6256,1.62475,1.6252,219600000.0
2009-03-03 20:08:00,1.62515,1.62535,1.62475,1.62525,221600000.0
2009-03-03 20:09:00,1.6254,1.6256,1.6251,1.62545,129000000.0
2009-03-03 20:10:00,1.6254,1.62555,1.6249,1.62555,230800000.0
2009-03-03 20:11:00,1.62555,1.62585,1.625,1.62545,224400000.0
2009-03-03 20:12:00,1.6256,1.62605,1.62535,1.62605,130400000.0
2009-03-03 20:13:00,1.6261,1.62665,1.6252,1.6264,270600000.0
2009-03-03 20:14:00,1.6264,1.62655,1.62565,1.626,277400000.0
2009-03-03 20:15:00,1.626,1.6266,1.626,1.6266,192000000.0
2009-03-03 20:16:00,1.6266,1.6268,1.62625,1.62635,189200000.0
2009-03-03 20:17:00,1.62635,1.62665,1.6254,1.62625,232800000.0
2009-03-03 20:18:00,1.62625,1.62635,1.6255,1.62565,104600000.0
2009-03-03 20:19:00,1.626,1.6265,1.626,1.62645,117600000.0
2009-03-03 20:20:00,1.6264,1.6264,1.62515,1.6262,294600000.0
2009-03-03 20:21:00,1.62595,1.6263,1.62595,1.6262,67000000.0
2009-03-03 20:22:00,1.62635,1.62665,1.62635,1.6266,210000000.0
2009-03-03 20:23:00,1.6266,1.6266,1.62495,1.6252,313800000.0
2009-03-03 20:24:00,1.6252,1.6259,1.6252,1.6258,225000000.0
2009-03-03 20:25:00,1.6258,1.62625,1.6254,1.62625,252000000.0
2009-03-03 20:26:00,1.62625,1.62625,1.626,1.626,71400000.0
2009-03-03 20:27:00,1.626,1.626,1.6252,1.62565,70900000.0
2009-03-03 20:28:00,1.62565,1.6262,1.62555,1.6259,219600000.0
2009-03-03 20:29:00,1.626,1.6265,1.62555,1.62595,195800000.0
2009-03-03 20:30:00,1.6258,1.6265,1.6258,1.62625,193400000.0
2009-03-03 20:31:00,1.6265,1.62665,1.6258,1.62665,247000000.0
2009-03-03 20:32:00,1.62665,1.6268,1.6263,1.6266,192800000.0
2009-03-03 20:33:00,1.6266,1.62705,1.6262,1.62695,335200000.0
2009-03-03 20:34:00,1.6271,1.6273,1.6267,1.62705,220200000.0
2009-03-03 20:35:00,1.62695,1.62695,1.62655,1.62655,248000000.0
2009-03-03 20:36:00,1.6266,1.627,1.6257,1.62675,264400000.0
2009-03-03 20:37:00,1.62675,1.6268,1.62545,1.6265,279200000.0
2009-03-03 20:38:00,1.6266,1.62685,1.6261,1.62615,295000000.0
2009-03-03 20:39:00,1.62615,1.62635,1.62555,1.6258,280200000.0
2009-03-03 20:40:00,1.6259,1.62655,1.6258,1.62595,140200000.0
2009-03-03 20:41:00,1.62605,1.6263,1.6255,1.6256,309000000.0
2009-03-03 20:42:00,1.62575,1.62645,1.62565,1.62625,193000000.0
2009-03-03 20:43:00,1.62655,1.627,1.6258,1.62655,333200000.0
2009-03-03 20:44:00,1.62675,1.62755,1.62675,1.6274,215400000.0
2009-03-03 20:45:00,1.6275,1.62755,1.62675,1.627,185800000.0
2009-03-03 20:46:00,1.62695,1.62735,1.6268,1.627,208600000.0
2009-03-03 20:47:00,1.6269,1.6271,1.6265,1.62685,199400000.0
2009-03-03 20:48:00,1.6268,1.6274,1.62645,1.6274,291200000.0
2009-03-03 20:49:00,1.62735,1.6274,1.62695,1.62715,269400000.0
2009-03-03 20:50:00,1.62715,1.62725,1.6265,1.6268,308600000.0
2009-03-03 20:51:00,1.62685,1.6272,1.62655,1.62675,284600000.0
2009-03-03 20:52:00,1.6269,1.62725,1.6267,1.62725,168200000.0
2009-03-03 20:53:00,1.62725,1.6273,1.6259,1.62655,268400000.0
2009-03-03 20:54:00,1.62655,1.62675,1.6264,1.62655,166800000.0
2009-03-03 20:55:00,1.62655,1.62695,1.62655,1.6267,184800000.0
2009-03-03 20:56:00,1.62675,1.62695,1.62515,1.6256,286000000.0
2009-03-03 20:57:00,1.62565,1.62565,1.6243,1.6244,146200000.0
2009-03-03 20:58:00,1.6243,1.62475,1.62355,1.62425,204400000.0
2009-03-03 20:59:00,1.6242,1.6245,1.6238,1.62405,367400000.0
2009-03-03 21:00:00,1.62405,1.62425,1.62365,1.6239,284000000.0
2009-03-03 21:01:00,1.62395,1.624,1.6226,1.62295,330200000.0
2009-03-03 21:02:00,1.6229,1.6235,1.6226,1.6235,144400000.0
2009-03-03 21:03:00,1.62345,1.6239,1.6232,1.62345,274000000.0
2009-03-03 21:04:00,1.6233,1.62395,1.62275,1.62315,219000000.0
2009-03-03 21:05:00,1.62335,1.62335,1.6227,1.6233,204400000.0
2009-03-03 21:06:00,1.62305,1.6235,1.62275,1.6233,251200000.0
2009-03-03 21:07:00,1.62315,1.6242,1.62295,1.6242,202600000.0
2009-03-03 21:08:00,1.62405,1.6248,1.62395,1.62455,168400000.0
2009-03-03 21:09:00,1.6246,1.62465,1.6242,1.62445,127200000.0
2009-03-03 21:10:00,1.6244,1.6245,1.624,1.6244,115800000.0
2009-03-03 21:11:00,1.62445,1.62485,1.6242,1.62445,206600000.0
2009-03-03 21:12:00,1.6246,1.6251,1.62435,1.6251,265000000.0
2009-03-03 21:13:00,1.62505,1.62525,1.62425,1.62435,274000000.0
2009-03-03 21:14:00,1.6243,1.6245,1.624,1.6243,181800000.0
2009-03-03 21:15:00,1.6242,1.6245,1.6239,1.6239,164000000.0
2009-03-03 21:16:00,1.62395,1.62435,1.6233,1.62435,218600000.0
2009-03-03 21:17:00,1.6243,1.6243,1.62295,1.62315,236800000.0
2009-03-03 21:18:00,1.62325,1.6236,1.62315,1.62335,240400000.0
2009-03-03 21:19:00,1.62335,1.62415,1.62335,1.62385,245200000.0
2009-03-03 21:20:00,1.62385,1.62405,1.6235,1.62395,214800000.0
2009-03-03 21:21:00,1.62395,1.62415,1.62375,1.62375,167200000.0
2009-03-03 21:22:00,1.6238,1.6245,1.6238,1.6245,231800000.0
2009-03-03 21:23:00,1.62445,1.62465,1.62435,1.6245,133800000.0
2009-03-03 21:24:00,1.62455,1.62495,1.62445,1.62445,180200000.0
2009-03-03 21:25:00,1.6244,1.6247,1.62415,1.62465,177400000.0
2009-03-03 21:26:00,1.62465,1.62535,1.6245,1.625,304400000.0
2009-03-03 21:27:00,1.62505,1.62525,1.6247,1.62485,239600000.0
2009-03-03 21:28:00,1.62485,1.6252,1.62465,1.625,298600000.0
2009-03-03 21:29:00,1.625,1.62515,1.6248,1.6249,297400000.0
2009-03-03 21:30:00,1.6249,1.62515,1.6248,1.62505,333600000.0
2009-03-03 21:31:00,1.62505,1.6254,1.62485,1.62485,239000000.0
2009-03-03 21:32:00,1.62475,1.6255,1.6245,1.62545,252800000.0
2009-03-03 21:33:00,1.62545,1.62565,1.62495,1.62525,311600000.0
2009-03-03 21:34:00,1.6252,1.6252,1.62445,1.62445,284400000.0
2009-03-03 21:35:00,1.6246,1.6246,1.6225,1.623,379600000.0
2009-03-03 21:36:00,1.623,1.6232,1.6219,1.62285,366400000.0
2009-03-03 21:37:00,1.6228,1.62285,1.62115,1.6215,361800000.0
2009-03-03 21:38:00,1.62155,1.62235,1.62155,1.62235,223600000.0
2009-03-03 21:39:00,1.6224,1.6224,1.6218,1.6218,135400000.0
2009-03-03 21:40:00,1.6218,1.6219,1.62085,1.62175,236800000.0
2009-03-03 21:41:00,1.6218,1.6218,1.6213,1.6218,261300000.0
2009-03-03 21:42:00,1.6218,1.6221,1.62165,1.6218,327200000.0
2009-03-03 21:43:00,1.6218,1.62205,1.6217,1.6217,329800000.0
2009-03-03 21:44:00,1.6217,1.62245,1.6217,1.6223,222800000.0
2009-03-03 21:45:00,1.6222,1.62315,1.6221,1.62245,297800000.0
2009-03-03 21:46:00,1.62245,1.62465,1.6224,1.62425,359200000.0
2009-03-03 21:47:00,1.62415,1.6246,1.6236,1.62375,321200000.0
2009-03-03 21:48:00,1.6237,1.6241,1.6232,1.62365,216000000.0
2009-03-03 21:49:00,1.6237,1.62485,1.62355,1.624,280800000.0
2009-03-03 21:50:00,1.624,1.624,1.62245,1.62285,147000000.0
2009-03-03 21:51:00,1.62295,1.6232,1.62295,1.6231,37800000.0
2009-03-03 21:52:00,1.62305,1.6235,1.62275,1.62295,199600000.0
2009-03-03 21:53:00,1.6231,1.6235,1.62285,1.6231,172600000.0
2009-03-03 21:54:00,1.6231,1.6231,1.6224,1.6224,175000000.0
2009-03-03 21:55:00,1.62225,1.623,1.622,1.6223,236000000.0
2009-03-03 21:56:00,1.6223,1.623,1.62205,1.6222,217200000.0
2009-03-03 21:57:00,1.62215,1.62235,1.6216,1.6218,229600000.0
2009-03-03 21:58:00,1.6218,1.622,1.6217,1.6218,245800000.0
2009-03-03 21:59:00,1.6218,1.6218,1.62055,1.62125,246300000.0
2009-03-03 22:00:00,1.62125,1.6216,1.6209,1.6211,361800000.0
2009-03-03 22:01:00,1.62115,1.6216,1.6207,1.621,271200000.0
2009-03-03 22:02:00,1.62105,1.62185,1.62095,1.62185,128600000.0
2009-03-03 22:03:00,1.6217,1.6224,1.6212,1.62225,248800000.0
2009-03-03 22:04:00,1.6224,1.6238,1.6221,1.62335,305200000.0
2009-03-03 22:05:00,1.62335,1.62335,1.6226,1.62285,280800000.0
2009-03-03 22:06:00,1.623,1.6235,1.6223,1.62285,223200000.0
2009-03-03 22:07:00,1.6231,1.6237,1.62205,1.62255,255000000.0
2009-03-03 22:08:00,1.62245,1.6234,1.62205,1.62315,318000000.0
2009-03-03 22:09:00,1.6233,1.6233,1.62265,1.62295,227200000.0
2009-03-03 22:10:00,1.62295,1.62365,1.62275,1.6231,301200000.0
2009-03-03 22:11:00,1.6231,1.6236,1.6231,1.6232,174400000.0
2009-03-03 22:12:00,1.62325,1.6235,1.62315,1.62325,152400000.0
2009-03-03 22:13:00,1.6232,1.62365,1.6231,1.62345,291000000.0
2009-03-03 22:14:00,1.62355,1.62395,1.62345,1.6237,138000000.0
2009-03-03 22:15:00,1.6238,1.62395,1.6233,1.6236,231800000.0
2009-03-03 22:16:00,1.6236,1.62425,1.62335,1.62345,236000000.0
2009-03-03 22:17:00,1.6236,1.6236,1.623,1.6231,233200000.0
2009-03-03 22:18:00,1.6231,1.62345,1.62305,1.62315,158600000.0
2009-03-03 22:19:00,1.62315,1.62325,1.62305,1.62315,94000000.0
2009-03-03 22:20:00,1.62325,1.6237,1.6208,1.6221,203200000.0
2009-03-03 22:21:00,1.6221,1.6234,1.62205,1.62335,169600000.0
2009-03-03 22:22:00,1.6233,1.62445,1.6232,1.6235,246800000.0
2009-03-03 22:23:00,1.6236,1.62365,1.62355,1.6236,79400000.0
2009-03-03 22:24:00,1.6236,1.62435,1.62355,1.62395,159000000.0
2009-03-03 22:25:00,1.6239,1.62395,1.62385,1.62385,74200000.0
2009-03-03 22:26:00,1.6236,1.62385,1.62345,1.6238,74400000.0
2009-03-03 22:27:00,1.6239,1.62415,1.6235,1.6239,210800000.0
2009-03-03 22:28:00,1.6239,1.62395,1.6237,1.6238,67400000.0
2009-03-03 22:29:00,1.62395,1.62395,1.6236,1.6236,76400000.0
2009-03-03 22:30:00,1.6236,1.62375,1.62355,1.6236,50600000.0
2009-03-03 22:31:00,1.6237,1.62405,1.6236,1.6237,166400000.0
2009-03-03 22:32:00,1.6237,1.6237,1.6236,1.6236,65800000.0
2009-03-03 22:33:00,1.6236,1.6236,1.62255,1.6236,40900000.0
2009-03-03 22:34:00,1.6236,1.6238,1.62355,1.6236,158600000.0
2009-03-03 22:35:00,1.6236,1.6236,1.62355,1.6236,72600000.0
2009-03-03 22:36:00,1.6237,1.62385,1.6235,1.6236,18200000.0
2009-03-03 22:37:00,1.62355,1.6236,1.62275,1.6228,149800000.0
2009-03-03 22:38:00,1.6227,1.62335,1.6227,1.62295,175200000.0
2009-03-03 22:39:00,1.62295,1.6232,1.62265,1.6228,227800000.0
2009-03-03 22:40:00,1.6227,1.6227,1.6222,1.6222,132800000.0
2009-03-03 22:41:00,1.6223,1.6223,1.6214,1.62205,196400000.0
2009-03-03 22:42:00,1.622,1.622,1.62165,1.6219,139000000.0
2009-03-03 22:43:00,1.6219,1.6219,1.62165,1.62165,75000000.0
2009-03-03 22:44:00,1.62175,1.62175,1.62135,1.6217,146400000.0
2009-03-03 22:45:00,1.6216,1.6223,1.6216,1.62225,190000000.0
2009-03-03 22:46:00,1.62235,1.62255,1.62215,1.62235,117800000.0
2009-03-03 22:47:00,1.6224,1.62295,1.6223,1.62255,285800000.0
2009-03-03 22:48:00,1.62245,1.62245,1.62195,1.62235,155800000.0
2009-03-03 22:49:00,1.6225,1.62285,1.6219,1.62245,213800000.0
2009-03-03 22:50:00,1.6223,1.6231,1.6223,1.6231,100000000.0
2009-03-03 22:51:00,1.6231,1.62445,1.623,1.6233,335800000.0
2009-03-03 22:52:00,1.62325,1.62375,1.62295,1.6236,229200000.0
2009-03-03 22:53:00,1.6235,1.6249,1.6233,1.6238,241400000.0
2009-03-03 22:54:00,1.62385,1.62485,1.6236,1.6244,319600000.0
2009-03-03 22:55:00,1.6244,1.6246,1.62385,1.62415,219800000.0
2009-03-03 22:56:00,1.62415,1.6243,1.62385,1.62415,142400000.0
2009-03-03 22:57:00,1.6243,1.6246,1.6242,1.6246,125400000.0
2009-03-03 22:58:00,1.62465,1.62465,1.6239,1.624,200800000.0
2009-03-03 22:59:00,1.62375,1.6248,1.6237,1.6248,132600000.0
2009-03-03 23:00:00,1.6248,1.6254,1.62425,1.625,122200000.0
2009-03-03 23:01:00,1.62495,1.62495,1.62405,1.62415,108200000.0
2009-03-03 23:02:00,1.6242,1.6242,1.62405,1.6242,42800000.0
2009-03-03 23:03:00,1.6243,1.6243,1.62385,1.62385,75600000.0
2009-03-03 23:04:00,1.624,1.6242,1.62365,1.62365,164000000.0
2009-03-03 23:05:00,1.6239,1.62445,1.6239,1.6242,101800000.0
2009-03-03 23:06:00,1.6242,1.62545,1.6238,1.6254,198200000.0
2009-03-03 23:07:00,1.6255,1.6255,1.6245,1.6249,158200000.0
2009-03-03 23:08:00,1.6249,1.6254,1.6249,1.62535,73200000.0
2009-03-03 23:09:00,1.6251,1.62565,1.6251,1.6254,114800000.0
2009-03-03 23:10:00,1.62555,1.62555,1.62505,1.6251,72600000.0
2009-03-03 23:11:00,1.6251,1.6253,1.6251,1.62515,108200000.0
2009-03-03 23:12:00,1.62475,1.62495,1.62425,1.62425,114800000.0
2009-03-03 23:13:00,1.62425,1.6249,1.62425,1.6245,98600000.0
2009-03-03 23:14:00,1.62445,1.62465,1.6243,1.62445,62400000.0
2009-03-03 23:15:00,1.6244,1.6246,1.62425,1.62425,28600000.0
2009-03-03 23:16:00,1.6242,1.62425,1.6241,1.62425,26800000.0
2009-03-03 23:17:00,1.62425,1.62425,1.62355,1.6238,125200000.0
2009-03-03 23:18:00,1.62385,1.62465,1.6237,1.62465,122000000.0
2009-03-03 23:19:00,1.62455,1.62455,1.6241,1.62425,61000000.0
2009-03-03 23:20:00,1.62445,1.6249,1.62425,1.6248,76000000.0
2009-03-03 23:21:00,1.6248,1.6248,1.6242,1.62445,107600000.0
2009-03-03 23:22:00,1.62445,1.6245,1.62435,1.6245,23200000.0
2009-03-03 23:23:00,1.6247,1.62495,1.6247,1.62495,18200000.0
2009-03-03 23:24:00,1.625,1.625,1.6247,1.62485,38400000.0
2009-03-03 23:25:00,1.62495,1.62495,1.62425,1.62445,84800000.0
2009-03-03 23:26:00,1.62445,1.6245,1.624,1.62435,75000000.0
2009-03-03 23:27:00,1.62445,1.62445,1.6239,1.6241,15600000.0
2009-03-03 23:28:00,1.62415,1.62415,1.6241,1.6241,14600000.0
2009-03-03 23:29:00,1.6242,1.62425,1.6241,1.6241,16400000.0
2009-03-03 23:30:00,1.6241,1.6241,1.62345,1.62395,113000000.0
2009-03-03 23:31:00,1.624,1.6242,1.6236,1.62415,62800000.0
2009-03-03 23:32:00,1.62425,1.6243,1.62415,1.62415,13400000.0
2009-03-03 23:33:00,1.62415,1.625,1.6241,1.6248,56400000.0
2009-03-03 23:34:00,1.62495,1.6251,1.6248,1.625,34000000.0
2009-03-03 23:35:00,1.625,1.62515,1.62455,1.62465,53000000.0
2009-03-03 23:36:00,1.62455,1.62475,1.6239,1.6244,119600000.0
2009-03-03 23:37:00,1.6245,1.6249,1.62435,1.62485,125400000.0
2009-03-03 23:38:00,1.62485,1.62495,1.62405,1.6243,150400000.0
2009-03-03 23:39:00,1.62445,1.62475,1.6242,1.62425,112600000.0
2009-03-03 23:40:00,1.6243,1.62435,1.6232,1.62355,175400000.0
2009-03-03 23:41:00,1.62355,1.62375,1.6232,1.62325,124600000.0
2009-03-03 23:42:00,1.62325,1.6234,1.62275,1.6233,126600000.0
2009-03-03 23:43:00,1.62325,1.6234,1.6228,1.6228,89200000.0
2009-03-03 23:44:00,1.623,1.62335,1.62285,1.62335,66400000.0
2009-03-03 23:45:00,1.62325,1.6233,1.62305,1.62305,104200000.0
2009-03-03 23:46:00,1.6231,1.62375,1.6227,1.62315,117800000.0
2009-03-03 23:47:00,1.62315,1.6233,1.62275,1.62315,133000000.0
2009-03-03 23:48:00,1.6232,1.6232,1.6228,1.623,175800000.0
2009-03-03 23:49:00,1.62295,1.6231,1.62295,1.62295,63800000.0
2009-03-03 23:50:00,1.6229,1.62335,1.6229,1.62325,34000000.0
2009-03-03 23:51:00,1.62325,1.62325,1.6227,1.6229,49600000.0
2009-03-03 23:52:00,1.62295,1.6233,1.62255,1.6233,100800000.0
2009-03-03 23:53:00,1.6233,1.6237,1.6229,1.6231,135000000.0
2009-03-03 23:54:00,1.6231,1.62385,1.6231,1.6233,75600000.0
2009-03-03 23:55:00,1.6234,1.62415,1.6233,1.62345,87400000.0
2009-03-03 23:56:00,1.62345,1.62395,1.6232,1.6239,45000000.0
2009-03-03 23:57:00,1.624,1.624,1.62305,1.6236,96400000.0
2009-03-03 23:58:00,1.6235,1.62355,1.6234,1.62355,59600000.0
2009-03-03 23:59:00,1.6237,1.62395,1.62365,1.62365,35600000.0
2009-03-04 00:00:00,1.62435,1.625,1.62425,1.62425,16000000.0
2009-03-04 00:01:00,1.6244,1.62495,1.6242,1.62435,35200000.0
2009-03-04 00:02:00,1.62445,1.62465,1.62425,1.62425,14600000.0
2009-03-04 00:03:00,1.6255,1.626,1.62415,1.6251,32800000.0
2009-03-04 00:04:00,1.6251,1.6251,1.6242,1.62425,33600000.0
2009-03-04 00:05:00,1.6245,1.62495,1.6245,1.6246,17600000.0
2009-03-04 00:06:00,1.62465,1.62465,1.62415,1.62415,6400000.0
2009-03-04 00:07:00,1.6244,1.62455,1.62425,1.62435,16000000.0
2009-03-04 00:08:00,1.6245,1.62465,1.6245,1.62465,5400000.0
2009-03-04 00:09:00,1.6243,1.62465,1.62415,1.62465,11200000.0
2009-03-04 00:10:00,1.6251,1.62615,1.62495,1.6254,87600000.0
2009-03-04 00:11:00,1.6255,1.62585,1.62495,1.62575,72400000.0
2009-03-04 00:12:00,1.6256,1.62575,1.625,1.6254,52600000.0
2009-03-04 00:13:00,1.6254,1.6254,1.6252,1.6252,8000000.0
2009-03-04 00:14:00,1.62525,1.62525,1.6245,1.6247,70800000.0
2009-03-04 00:15:00,1.6247,1.62505,1.62455,1.62505,22400000.0
2009-03-04 00:16:00,1.6251,1.62575,1.625,1.6253,45600000.0
2009-03-04 00:17:00,1.62505,1.62575,1.62505,1.62505,79800000.0
2009-03-04 00:18:00,1.62485,1.6255,1.6245,1.62535,83000000.0
2009-03-04 00:19:00,1.6253,1.6253,1.6245,1.625,69000000.0
2009-03-04 00:20:00,1.6249,1.6252,1.62475,1.6251,15000000.0
2009-03-04 00:21:00,1.62515,1.62515,1.6251,1.6251,3200000.0
2009-03-04 00:22:00,1.62505,1.6251,1.62465,1.6249,41400000.0
2009-03-04 00:23:00,1.62485,1.62485,1.62485,1.62485,3800000.0
2009-03-04 00:24:00,1.6247,1.6247,1.62465,1.62465,2600000.0
2009-03-04 00:25:00,1.6246,1.6246,1.624,1.624,14400000.0
2009-03-04 00:26:00,1.6242,1.62435,1.6242,1.62435,20600000.0
2009-03-04 00:27:00,1.62445,1.62465,1.62445,1.62465,26600000.0
2009-03-04 00:28:00,1.6246,1.62465,1.62435,1.6245,33000000.0
2009-03-04 00:29:00,1.6246,1.62485,1.6245,1.6245,17200000.0
2009-03-04 00:30:00,1.62475,1.62475,1.62455,1.62455,13200000.0
2009-03-04 00:31:00,1.62465,1.6261,1.62465,1.6261,68200000.0
2009-03-04 00:32:00,1.62625,1.6264,1.62535,1.6254,63400000.0
2009-03-04 00:33:00,1.62535,1.62585,1.625,1.625,47600000.0
2009-03-04 00:34:00,1.62525,1.6255,1.6248,1.62495,47600000.0
2009-03-04 00:35:00,1.6251,1.62545,1.62485,1.62525,84600000.0
2009-03-04 00:36:00,1.6252,1.6253,1.62465,1.6252,43400000.0
2009-03-04 00:37:00,1.6252,1.6253,1.6252,1.6253,12000000.0
2009-03-04 00:38:00,1.6217,1.6217,1.62109,1.62126,6400000.0
2009-03-04 00:39:00,1.62505,1.6252,1.62505,1.6252,6400000.0
2009-03-04 00:40:00,1.62525,1.6253,1.6246,1.6247,16800000.0
2009-03-04 00:41:00,1.6247,1.62475,1.62355,1.62405,83200000.0
2009-03-04 00:42:00,1.62415,1.62425,1.6232,1.62355,86000000.0
2009-03-04 00:43:00,1.6236,1.6239,1.6236,1.6239,22600000.0
2009-03-04 00:44:00,1.6239,1.6239,1.6231,1.62335,65000000.0
2009-03-04 00:45:00,1.62335,1.6239,1.6231,1.62385,93600000.0
2009-03-04 00:46:00,1.6239,1.6241,1.6239,1.6241,97800000.0
2009-03-04 00:47:00,1.6241,1.62485,1.62405,1.6242,98800000.0
2009-03-04 00:48:00,1.62435,1.62485,1.6241,1.6247,57600000.0
2009-03-04 00:49:00,1.6247,1.62505,1.62465,1.62465,40800000.0
2009-03-04 00:50:00,1.62495,1.62505,1.6244,1.6244,30600000.0
2009-03-04 00:51:00,1.62445,1.62485,1.62435,1.6247,34400000.0
2009-03-04 00:52:00,1.62455,1.62455,1.62455,1.62455,3800000.0
2009-03-04 00:53:00,1.62455,1.62455,1.62455,1.62455,5400000.0
2009-03-04 00:54:00,1.62455,1.6247,1.62455,1.6246,15000000.0
2009-03-04 00:55:00,1.6247,1.6247,1.6241,1.6241,26200000.0
2009-03-04 00:56:00,1.62405,1.6245,1.6239,1.62415,63200000.0
2009-03-04 00:57:00,1.62415,1.62455,1.62345,1.62365,76600000.0
2009-03-04 00:58:00,1.62365,1.62445,1.62365,1.62375,38600000.0
2009-03-04 00:59:00,1.6239,1.6248,1.6238,1.6238,30200000.0
2009-03-04 01:00:00,1.624,1.62435,1.6238,1.6238,63600000.0
2009-03-04 01:01:00,1.62385,1.6245,1.62385,1.62425,77200000.0
2009-03-04 01:02:00,1.6243,1.62445,1.6242,1.62425,27400000.0
2009-03-04 01:03:00,1.6244,1.6244,1.6237,1.6238,69400000.0
2009-03-04 01:04:00,1.62044,1.62085,1.62044,1.62085,32400000.0
2009-03-04 01:05:00,1.62385,1.62385,1.6237,1.62385,32400000.0
2009-03-04 01:06:00,1.62395,1.62445,1.62395,1.6244,66200000.0
2009-03-04 01:07:00,1.6244,1.6244,1.62425,1.6244,26600000.0
2009-03-04 01:08:00,1.6244,1.62475,1.62415,1.62475,62800000.0
2009-03-04 01:09:00,1.6248,1.625,1.6242,1.6242,67400000.0
2009-03-04 01:10:00,1.62405,1.62435,1.6237,1.62415,34600000.0
2009-03-04 01:11:00,1.6241,1.6242,1.6241,1.62415,22400000.0
2009-03-04 01:12:00,1.62415,1.62415,1.62305,1.62305,123200000.0
2009-03-04 01:13:00,1.62295,1.62325,1.62295,1.62325,41600000.0
2009-03-04 01:14:00,1.6232,1.6232,1.6217,1.62195,201000000.0
2009-03-04 01:15:00,1.6217,1.622,1.62165,1.6217,157000000.0
2009-03-04 01:16:00,1.6217,1.62195,1.6212,1.6219,139800000.0
2009-03-04 01:17:00,1.6218,1.6227,1.6218,1.6224,160200000.0
2009-03-04 01:18:00,1.6224,1.6227,1.62145,1.6218,123200000.0
2009-03-04 01:19:00,1.62185,1.62185,1.62185,1.62185,1600000.0
2009-03-04 01:20:00,1.6218,1.6221,1.62155,1.6216,53200000.0
2009-03-04 01:21:00,1.6217,1.62175,1.62145,1.62145,105200000.0
2009-03-04 01:22:00,1.6214,1.6217,1.62125,1.62125,58600000.0
2009-03-04 01:23:00,1.62125,1.62155,1.6211,1.6211,144800000.0
2009-03-04 01:24:00,1.6212,1.6218,1.6212,1.62155,104200000.0
2009-03-04 01:25:00,1.62175,1.6219,1.62105,1.6216,141200000.0
2009-03-04 01:26:00,1.62165,1.62165,1.62075,1.62155,100000000.0
2009-03-04 01:27:00,1.6215,1.6216,1.6214,1.62155,38000000.0
2009-03-04 01:28:00,1.62155,1.6217,1.621,1.62135,122400000.0
2009-03-04 01:29:00,1.62115,1.6212,1.6207,1.6209,65400000.0
2009-03-04 01:30:00,1.62085,1.62105,1.62085,1.6209,79800000.0
2009-03-04 01:31:00,1.621,1.62185,1.621,1.6212,85600000.0
2009-03-04 01:32:00,1.6214,1.6225,1.6214,1.62195,120800000.0
2009-03-04 01:33:00,1.622,1.62215,1.62125,1.6215,177400000.0
2009-03-04 01:34:00,1.6216,1.62195,1.6216,1.62195,38000000.0
2009-03-04 01:35:00,1.62195,1.62235,1.62135,1.62235,62200000.0
2009-03-04 01:36:00,1.6221,1.62225,1.62135,1.62165,137600000.0
2009-03-04 01:37:00,1.6219,1.6222,1.6215,1.62155,49800000.0
2009-03-04 01:38:00,1.62235,1.62235,1.62145,1.62165,63600000.0
2009-03-04 01:39:00,1.6216,1.6217,1.6216,1.6217,16600000.0
2009-03-04 01:40:00,1.6217,1.6217,1.6216,1.6216,13400000.0
2009-03-04 01:41:00,1.62155,1.62165,1.62155,1.62165,9200000.0
2009-03-04 01:42:00,1.6216,1.6216,1.6215,1.6215,9200000.0
2009-03-04 01:43:00,1.62145,1.62145,1.62145,1.62145,7600000.0
2009-03-04 01:44:00,1.6216,1.6216,1.6215,1.6215,28200000.0
2009-03-04 01:45:00,1.62145,1.6216,1.62145,1.6215,67600000.0
2009-03-04 01:46:00,1.62145,1.62155,1.62075,1.62075,179200000.0
2009-03-04 01:47:00,1.62075,1.6209,1.6202,1.6207,129200000.0
2009-03-04 01:48:00,1.62065,1.62085,1.62055,1.62075,123200000.0
2009-03-04 01:49:00,1.6205,1.62085,1.6199,1.62085,260000000.0
2009-03-04 01:50:00,1.62095,1.62095,1.62035,1.6208,162600000.0
2009-03-04 01:51:00,1.62085,1.6214,1.62,1.62125,215800000.0
2009-03-04 01:52:00,1.6213,1.6218,1.6212,1.62165,161600000.0
2009-03-04 01:53:00,1.62165,1.62195,1.62165,1.6218,206200000.0
2009-03-04 01:54:00,1.6218,1.6218,1.6216,1.62175,41800000.0
2009-03-04 01:55:00,1.62175,1.6225,1.62175,1.6223,76000000.0
2009-03-04 01:56:00,1.6222,1.6223,1.62125,1.62125,165200000.0
2009-03-04 01:57:00,1.62105,1.6213,1.6205,1.62105,131400000.0
2009-03-04 01:58:00,1.6209,1.621,1.6206,1.62065,71000000.0
2009-03-04 01:59:00,1.62065,1.6208,1.6206,1.6208,32800000.0
2009-03-04 02:00:00,1.6209,1.6209,1.61995,1.6205,215400000.0
2009-03-04 02:01:00,1.62045,1.62065,1.62005,1.6202,170400000.0
2009-03-04 02:02:00,1.62025,1.62085,1.62025,1.6208,37000000.0
2009-03-04 02:03:00,1.6207,1.62085,1.62065,1.62085,49400000.0
2009-03-04 02:04:00,1.62075,1.6211,1.6207,1.62105,72200000.0
2009-03-04 02:05:00,1.6211,1.6212,1.62105,1.6211,26600000.0
2009-03-04 02:06:00,1.6212,1.62145,1.6211,1.6213,57000000.0
2009-03-04 02:07:00,1.6213,1.62165,1.6209,1.62145,151000000.0
2009-03-04 02:08:00,1.6214,1.6216,1.6214,1.6214,121600000.0
2009-03-04 02:09:00,1.6215,1.6216,1.6213,1.6216,45600000.0
2009-03-04 02:10:00,1.6216,1.6216,1.62075,1.62115,61200000.0
2009-03-04 02:11:00,1.6211,1.6213,1.6211,1.62125,30400000.0
2009-03-04 02:12:00,1.6212,1.62185,1.6212,1.62185,41800000.0
2009-03-04 02:13:00,1.6219,1.62205,1.6219,1.6219,34200000.0
2009-03-04 02:14:00,1.62185,1.62185,1.62085,1.62115,92000000.0
2009-03-04 02:15:00,1.6211,1.62145,1.62105,1.62145,57400000.0
2009-03-04 02:16:00,1.6216,1.622,1.6216,1.622,30400000.0
2009-03-04 02:17:00,1.622,1.622,1.6219,1.6219,15200000.0
2009-03-04 02:18:00,1.6218,1.6218,1.62145,1.6215,30400000.0
2009-03-04 02:19:00,1.62145,1.6217,1.6214,1.62165,80800000.0
2009-03-04 02:20:00,1.6217,1.62185,1.62155,1.62155,49400000.0
2009-03-04 02:21:00,1.62165,1.62175,1.62165,1.62175,7600000.0
2009-03-04 02:22:00,1.6217,1.6217,1.6214,1.62145,96800000.0
2009-03-04 02:23:00,1.6214,1.62155,1.62095,1.6211,106600000.0
2009-03-04 02:24:00,1.62115,1.62155,1.62095,1.6213,173600000.0
2009-03-04 02:25:00,1.6213,1.6214,1.62035,1.6204,69200000.0
2009-03-04 02:26:00,1.6204,1.62095,1.6204,1.6209,59200000.0
2009-03-04 02:27:00,1.62095,1.62095,1.62015,1.6204,82000000.0
2009-03-04 02:28:00,1.62035,1.62045,1.61985,1.61985,112400000.0
2009-03-04 02:29:00,1.6198,1.6219,1.6198,1.6219,241400000.0
2009-03-04 02:30:00,1.6219,1.6219,1.6199,1.6204,230800000.0
2009-03-04 02:31:00,1.6204,1.6204,1.6195,1.62005,193200000.0
2009-03-04 02:32:00,1.62,1.62085,1.61975,1.62085,228000000.0
2009-03-04 02:33:00,1.621,1.6222,1.621,1.622,197600000.0
2009-03-04 02:34:00,1.62205,1.62215,1.61875,1.6201,305000000.0
2009-03-04 02:35:00,1.6195,1.6206,1.61915,1.61975,339200000.0
2009-03-04 02:36:00,1.6198,1.6205,1.6197,1.6205,278600000.0
2009-03-04 02:37:00,1.6204,1.6211,1.62035,1.62055,224600000.0
2009-03-04 02:38:00,1.6206,1.6208,1.61845,1.6196,169400000.0
2009-03-04 02:39:00,1.6197,1.6197,1.6167,1.61835,489400000.0
2009-03-04 02:40:00,1.61835,1.61855,1.6142,1.6154,538600000.0
2009-03-04 02:41:00,1.6154,1.61775,1.6144,1.61765,723400000.0
2009-03-04 02:42:00,1.61765,1.61785,1.6168,1.6173,248600000.0
2009-03-04 02:43:00,1.61735,1.6176,1.61525,1.616,326400000.0
2009-03-04 02:44:00,1.61615,1.6175,1.61525,1.6175,364200000.0
2009-03-04 02:45:00,1.61745,1.61755,1.61475,1.6154,300200000.0
2009-03-04 02:46:00,1.6154,1.6161,1.61485,1.61515,224400000.0
2009-03-04 02:47:00,1.61505,1.61555,1.6142,1.61475,328800000.0
2009-03-04 02:48:00,1.6148,1.6166,1.6146,1.61615,309400000.0
2009-03-04 02:49:00,1.6163,1.617,1.61575,1.61655,197600000.0
2009-03-04 02:50:00,1.61665,1.6173,1.61625,1.61625,165600000.0
2009-03-04 02:51:00,1.61625,1.6165,1.61585,1.6164,163000000.0
2009-03-04 02:52:00,1.61635,1.6165,1.6152,1.6154,229600000.0
2009-03-04 02:53:00,1.6154,1.61615,1.6154,1.616,223400000.0
2009-03-04 02:54:00,1.61605,1.61685,1.61565,1.61685,237400000.0
2009-03-04 02:55:00,1.61685,1.617,1.61495,1.61565,250000000.0
2009-03-04 02:56:00,1.61565,1.6171,1.61565,1.6166,192000000.0
2009-03-04 02:57:00,1.6166,1.61725,1.6166,1.61725,177400000.0
2009-03-04 02:58:00,1.61725,1.61725,1.61615,1.61615,147800000.0
2009-03-04 02:59:00,1.61615,1.6162,1.6145,1.6147,171800000.0
2009-03-04 03:00:00,1.6147,1.6164,1.6145,1.61575,179600000.0
2009-03-04 03:01:00,1.6159,1.61655,1.61505,1.61515,159000000.0
2009-03-04 03:02:00,1.6152,1.61655,1.6151,1.61645,175000000.0
2009-03-04 03:03:00,1.6164,1.61695,1.6163,1.61685,92200000.0
2009-03-04 03:04:00,1.6169,1.61765,1.61595,1.61625,178200000.0
2009-03-04 03:05:00,1.61635,1.6174,1.61635,1.61695,230200000.0
2009-03-04 03:06:00,1.61705,1.61705,1.61655,1.6166,122600000.0
2009-03-04 03:07:00,1.6167,1.6169,1.6159,1.61685,128200000.0
2009-03-04 03:08:00,1.61675,1.61675,1.6156,1.6161,140600000.0
2009-03-04 03:09:00,1.61615,1.61695,1.616,1.61695,152000000.0
2009-03-04 03:10:00,1.6166,1.61715,1.61655,1.61665,147400000.0
2009-03-04 03:11:00,1.617,1.617,1.6167,1.6168,75600000.0
2009-03-04 03:12:00,1.6169,1.6178,1.6168,1.6174,139200000.0
2009-03-04 03:13:00,1.61735,1.61745,1.61685,1.61705,159200000.0
2009-03-04 03:14:00,1.61695,1.61705,1.6167,1.6168,152600000.0
2009-03-04 03:15:00,1.6167,1.61695,1.61645,1.61695,112600000.0
2009-03-04 03:16:00,1.61685,1.617,1.61685,1.61695,70400000.0
2009-03-04 03:17:00,1.617,1.6175,1.617,1.6175,136800000.0
2009-03-04 03:18:00,1.61765,1.61775,1.6168,1.6177,156600000.0
2009-03-04 03:19:00,1.61755,1.6177,1.61755,1.61755,54000000.0
2009-03-04 03:20:00,1.6177,1.6177,1.61695,1.61695,146400000.0
2009-03-04 03:21:00,1.61695,1.6176,1.61695,1.6176,200600000.0
2009-03-04 03:22:00,1.6176,1.61815,1.61735,1.61755,195800000.0
2009-03-04 03:23:00,1.61745,1.61765,1.6171,1.6171,195600000.0
2009-03-04 03:24:00,1.61705,1.6172,1.6168,1.61705,132800000.0
2009-03-04 03:25:00,1.6171,1.61785,1.6171,1.6175,72200000.0
2009-03-04 03:26:00,1.61755,1.6181,1.6174,1.6181,53600000.0
2009-03-04 03:27:00,1.6181,1.61815,1.6172,1.61745,198400000.0
2009-03-04 03:28:00,1.6172,1.61745,1.61655,1.61705,189600000.0
2009-03-04 03:29:00,1.61715,1.61725,1.61695,1.6172,104400000.0
2009-03-04 03:30:00,1.61725,1.61775,1.6172,1.6177,122800000.0
2009-03-04 03:31:00,1.6177,1.6177,1.61715,1.61765,133600000.0
2009-03-04 03:32:00,1.61765,1.61795,1.6176,1.61795,41600000.0
2009-03-04 03:33:00,1.6179,1.6181,1.6178,1.6181,73600000.0
2009-03-04 03:34:00,1.61815,1.6184,1.61755,1.61765,96800000.0
2009-03-04 03:35:00,1.61765,1.6178,1.6176,1.6176,57800000.0
2009-03-04 03:36:00,1.61765,1.6182,1.61765,1.61815,85200000.0
2009-03-04 03:37:00,1.6181,1.6182,1.6179,1.6179,29400000.0
2009-03-04 03:38:00,1.6179,1.6179,1.61685,1.6175,152000000.0
2009-03-04 03:39:00,1.61755,1.6181,1.6171,1.61755,147800000.0
2009-03-04 03:40:00,1.6175,1.61795,1.6175,1.61795,65600000.0
2009-03-04 03:41:00,1.618,1.61805,1.61755,1.6176,53200000.0
2009-03-04 03:42:00,1.61755,1.61765,1.6175,1.61765,69600000.0
2009-03-04 03:43:00,1.61765,1.61765,1.61755,1.61755,4000000.0
2009-03-04 03:44:00,1.6175,1.61755,1.617,1.6172,112200000.0
2009-03-04 03:45:00,1.6172,1.6172,1.61515,1.6154,197200000.0
2009-03-04 03:46:00,1.61535,1.6161,1.6153,1.6161,168000000.0
2009-03-04 03:47:00,1.61615,1.6175,1.61615,1.61635,113600000.0
2009-03-04 03:48:00,1.61645,1.6174,1.61645,1.6173,82000000.0
2009-03-04 03:49:00,1.6174,1.6174,1.6167,1.61695,74800000.0
2009-03-04 03:50:00,1.6169,1.61745,1.6169,1.61745,135400000.0
2009-03-04 03:51:00,1.6176,1.61795,1.6171,1.6171,194800000.0
2009-03-04 03:52:00,1.61715,1.6179,1.61715,1.6179,139200000.0
2009-03-04 03:53:00,1.6179,1.618,1.61735,1.6175,205000000.0
2009-03-04 03:54:00,1.6175,1.61765,1.61745,1.6176,105400000.0
2009-03-04 03:55:00,1.6176,1.61765,1.61745,1.61745,120400000.0
2009-03-04 03:56:00,1.6175,1.6178,1.61745,1.61775,156000000.0
2009-03-04 03:57:00,1.6177,1.61775,1.61695,1.6174,74000000.0
2009-03-04 03:58:00,1.61735,1.6179,1.6173,1.61785,170200000.0
2009-03-04 03:59:00,1.618,1.61825,1.6174,1.6174,209400000.0
2009-03-04 04:00:00,1.6175,1.61775,1.6175,1.6175,49200000.0
2009-03-04 04:01:00,1.61745,1.61795,1.61735,1.6179,94600000.0
2009-03-04 04:02:00,1.6179,1.61805,1.61785,1.61785,51600000.0
2009-03-04 04:03:00,1.61785,1.618,1.61785,1.61785,29200000.0
2009-03-04 04:04:00,1.6179,1.61805,1.6179,1.61795,79600000.0
2009-03-04 04:05:00,1.618,1.61825,1.6177,1.61795,230400000.0
2009-03-04 04:06:00,1.618,1.61885,1.61795,1.61865,186400000.0
2009-03-04 04:07:00,1.61865,1.6191,1.61845,1.6187,168800000.0
2009-03-04 04:08:00,1.61875,1.6191,1.6186,1.6187,189600000.0
2009-03-04 04:09:00,1.6187,1.61905,1.6186,1.6186,142000000.0
2009-03-04 04:10:00,1.61855,1.61905,1.6185,1.6189,85000000.0
2009-03-04 04:11:00,1.61885,1.61885,1.6183,1.6185,113400000.0
2009-03-04 04:12:00,1.6184,1.6185,1.61815,1.6184,104000000.0
2009-03-04 04:13:00,1.6185,1.6188,1.61845,1.6188,89400000.0
2009-03-04 04:14:00,1.61885,1.61895,1.6187,1.6187,64000000.0
2009-03-04 04:15:00,1.61865,1.61885,1.61865,1.61885,115400000.0
2009-03-04 04:16:00,1.61885,1.61915,1.61865,1.6189,198000000.0
2009-03-04 04:17:00,1.61895,1.6191,1.61855,1.61855,201000000.0
2009-03-04 04:18:00,1.61855,1.61855,1.6179,1.6182,62200000.0
2009-03-04 04:19:00,1.61815,1.6185,1.61815,1.6185,57800000.0
2009-03-04 04:20:00,1.6184,1.61895,1.6184,1.6187,154800000.0
2009-03-04 04:21:00,1.61865,1.6188,1.6186,1.6186,85800000.0
2009-03-04 04:22:00,1.61855,1.61865,1.61805,1.61815,131800000.0
2009-03-04 04:23:00,1.61815,1.61855,1.6181,1.61855,130400000.0
2009-03-04 04:24:00,1.6185,1.6185,1.6179,1.6179,41800000.0
2009-03-04 04:25:00,1.6179,1.6179,1.61745,1.6178,122600000.0
2009-03-04 04:26:00,1.6177,1.6179,1.6177,1.6179,69800000.0
2009-03-04 04:27:00,1.61785,1.6179,1.6178,1.61785,38800000.0
2009-03-04 04:28:00,1.61785,1.6181,1.6178,1.6181,41200000.0
2009-03-04 04:29:00,1.6181,1.6182,1.6179,1.6179,30800000.0
2009-03-04 04:30:00,1.6179,1.6179,1.61745,1.61765,37600000.0
2009-03-04 04:31:00,1.61765,1.61775,1.61765,1.61775,22000000.0
2009-03-04 04:32:00,1.61775,1.6178,1.6174,1.6175,51200000.0
2009-03-04 04:33:00,1.61745,1.61755,1.61715,1.61725,88000000.0
2009-03-04 04:34:00,1.61725,1.61745,1.61715,1.6174,56800000.0
2009-03-04 04:35:00,1.6173,1.6173,1.61715,1.61715,16000000.0
2009-03-04 04:36:00,1.61715,1.61725,1.6167,1.617,69600000.0
2009-03-04 04:37:00,1.617,1.61735,1.617,1.61735,28800000.0
2009-03-04 04:38:00,1.6173,1.6173,1.61695,1.617,57600000.0
2009-03-04 04:39:00,1.617,1.617,1.61655,1.61685,26200000.0
2009-03-04 04:40:00,1.61685,1.61705,1.61675,1.61705,84200000.0
2009-03-04 04:41:00,1.6172,1.6175,1.617,1.617,95400000.0
2009-03-04 04:42:00,1.6171,1.6177,1.6171,1.61735,138600000.0
2009-03-04 04:43:00,1.6174,1.6174,1.617,1.6172,69200000.0
2009-03-04 04:44:00,1.6171,1.6175,1.61705,1.61735,122800000.0
2009-03-04 04:45:00,1.61725,1.6174,1.61705,1.6174,78600000.0
2009-03-04 04:46:00,1.61725,1.618,1.61725,1.6177,155400000.0
2009-03-04 04:47:00,1.61765,1.61775,1.6174,1.61745,94400000.0
2009-03-04 04:48:00,1.61745,1.618,1.61745,1.618,117800000.0
2009-03-04 04:49:00,1.618,1.61805,1.6176,1.61775,76000000.0
2009-03-04 04:50:00,1.61775,1.6179,1.6177,1.6178,79800000.0
2009-03-04 04:51:00,1.618,1.61835,1.618,1.61815,99000000.0
2009-03-04 04:52:00,1.6181,1.61825,1.6179,1.618,61600000.0
2009-03-04 04:53:00,1.61805,1.6182,1.61775,1.61785,60800000.0
2009-03-04 04:54:00,1.61775,1.61825,1.61775,1.61795,95000000.0
2009-03-04 04:55:00,1.61785,1.61785,1.61715,1.6174,59600000.0
2009-03-04 04:56:00,1.6174,1.61815,1.61725,1.618,132000000.0
2009-03-04 04:57:00,1.61795,1.6184,1.61775,1.61815,108200000.0
2009-03-04 04:58:00,1.61825,1.61895,1.61785,1.61835,168400000.0
2009-03-04 04:59:00,1.61835,1.6185,1.61785,1.6183,90200000.0
2009-03-04 05:00:00,1.6183,1.61835,1.6172,1.6179,238000000.0
2009-03-04 05:01:00,1.6178,1.6184,1.6177,1.6177,115400000.0
2009-03-04 05:02:00,1.61765,1.6177,1.6172,1.61725,88000000.0
2009-03-04 05:03:00,1.61725,1.6178,1.617,1.617,155200000.0
2009-03-04 05:04:00,1.6171,1.61725,1.61655,1.61725,162800000.0
2009-03-04 05:05:00,1.61685,1.61695,1.6167,1.61695,91400000.0
2009-03-04 05:06:00,1.61695,1.61715,1.61695,1.617,79200000.0
2009-03-04 05:07:00,1.61695,1.61735,1.6169,1.61735,53000000.0
2009-03-04 05:08:00,1.61725,1.61725,1.61715,1.61715,33600000.0
2009-03-04 05:09:00,1.61725,1.61725,1.61715,1.61715,11400000.0
2009-03-04 05:10:00,1.6171,1.6171,1.61675,1.617,167000000.0
2009-03-04 05:11:00,1.61715,1.61715,1.61685,1.61685,44600000.0
2009-03-04 05:12:00,1.61695,1.61695,1.6162,1.6163,107200000.0
2009-03-04 05:13:00,1.61635,1.61645,1.61615,1.61625,64000000.0
2009-03-04 05:14:00,1.61635,1.61635,1.6161,1.6162,45600000.0
2009-03-04 05:15:00,1.61615,1.6163,1.61575,1.6159,102600000.0
2009-03-04 05:16:00,1.61595,1.61595,1.6158,1.61595,144400000.0
2009-03-04 05:17:00,1.616,1.61655,1.6154,1.61565,183600000.0
2009-03-04 05:18:00,1.6157,1.6166,1.61565,1.6165,108800000.0
2009-03-04 05:19:00,1.6165,1.61685,1.616,1.6161,118400000.0
2009-03-04 05:20:00,1.6162,1.6169,1.6158,1.61625,230400000.0
2009-03-04 05:21:00,1.61615,1.61635,1.61575,1.61615,161600000.0
2009-03-04 05:22:00,1.6161,1.61625,1.6158,1.61615,79800000.0
2009-03-04 05:23:00,1.61625,1.6166,1.61615,1.61615,50200000.0
2009-03-04 05:24:00,1.61615,1.61615,1.6158,1.61615,72200000.0
2009-03-04 05:25:00,1.61605,1.61625,1.616,1.61625,49400000.0
2009-03-04 05:26:00,1.61635,1.6169,1.61635,1.61645,82200000.0
2009-03-04 05:27:00,1.61645,1.61645,1.61645,1.61645,3800000.0
2009-03-04 05:28:00,1.6165,1.6165,1.6164,1.61645,30400000.0
2009-03-04 05:29:00,1.6165,1.6173,1.61635,1.61635,61200000.0
2009-03-04 05:30:00,1.61675,1.61715,1.61675,1.61705,68400000.0
2009-03-04 05:31:00,1.617,1.61725,1.617,1.61725,76000000.0
2009-03-04 05:32:00,1.6173,1.6174,1.6173,1.6174,30400000.0
2009-03-04 05:33:00,1.61735,1.61735,1.61715,1.6173,22800000.0
2009-03-04 05:34:00,1.617,1.61725,1.61675,1.61725,89000000.0
2009-03-04 05:35:00,1.6173,1.6173,1.61705,1.6173,41800000.0
2009-03-04 05:36:00,1.61735,1.6175,1.61705,1.6175,79800000.0
2009-03-04 05:37:00,1.61755,1.61755,1.6173,1.6173,22800000.0
2009-03-04 05:38:00,1.61745,1.61765,1.61745,1.61765,72200000.0
2009-03-04 05:39:00,1.61775,1.61845,1.61775,1.61845,95000000.0
2009-03-04 05:40:00,1.61855,1.61855,1.61795,1.6182,76200000.0
2009-03-04 05:41:00,1.6183,1.61895,1.6181,1.6189,224000000.0
2009-03-04 05:42:00,1.61905,1.6195,1.61855,1.61875,180200000.0
2009-03-04 05:43:00,1.61875,1.6189,1.61865,1.6189,57000000.0
2009-03-04 05:44:00,1.61895,1.61905,1.61855,1.61875,88400000.0
2009-03-04 05:45:00,1.61875,1.61885,1.6184,1.61865,144200000.0
2009-03-04 05:46:00,1.6186,1.6186,1.6179,1.618,121000000.0
2009-03-04 05:47:00,1.61795,1.6185,1.61795,1.6182,126200000.0
2009-03-04 05:48:00,1.6183,1.6183,1.6178,1.6179,68200000.0
2009-03-04 05:49:00,1.6179,1.6183,1.6179,1.6183,28200000.0
2009-03-04 05:50:00,1.6182,1.6182,1.6172,1.61755,143400000.0
2009-03-04 05:51:00,1.61725,1.6174,1.6166,1.61685,90000000.0
2009-03-04 05:52:00,1.6169,1.61715,1.6169,1.61705,55200000.0
2009-03-04 05:53:00,1.61705,1.6174,1.617,1.6173,49600000.0
2009-03-04 05:54:00,1.61735,1.61735,1.61695,1.61705,56200000.0
2009-03-04 05:55:00,1.6171,1.6173,1.61705,1.6172,41600000.0
2009-03-04 05:56:00,1.61725,1.61725,1.617,1.61715,41600000.0
2009-03-04 05:57:00,1.61715,1.61735,1.6171,1.6173,16000000.0
2009-03-04 05:58:00,1.61735,1.6176,1.6173,1.61755,32000000.0
2009-03-04 05:59:00,1.61745,1.618,1.6174,1.61765,49600000.0
2009-03-04 06:00:00,1.6176,1.6181,1.6176,1.6181,41600000.0
2009-03-04 06:01:00,1.6181,1.6181,1.61765,1.6178,65600000.0
2009-03-04 06:02:00,1.61775,1.61845,1.61775,1.61845,119800000.0
2009-03-04 06:03:00,1.6183,1.61835,1.61785,1.61785,125600000.0
2009-03-04 06:04:00,1.61785,1.618,1.6177,1.6178,79600000.0
2009-03-04 06:05:00,1.61785,1.61785,1.6175,1.6175,98400000.0
2009-03-04 06:06:00,1.61745,1.6177,1.6174,1.61755,58200000.0
2009-03-04 06:07:00,1.61755,1.61785,1.6175,1.61775,76000000.0
2009-03-04 06:08:00,1.6177,1.6181,1.6175,1.61765,116200000.0
2009-03-04 06:09:00,1.6177,1.61805,1.6177,1.6178,78600000.0
2009-03-04 06:10:00,1.6178,1.6178,1.6175,1.6176,77200000.0
2009-03-04 06:11:00,1.6176,1.6176,1.61745,1.6175,29800000.0
2009-03-04 06:12:00,1.61745,1.6175,1.61745,1.61745,11400000.0
2009-03-04 06:13:00,1.6174,1.6178,1.6174,1.61755,49400000.0
2009-03-04 06:14:00,1.61755,1.61765,1.6175,1.6175,71600000.0
2009-03-04 06:15:00,1.61755,1.61755,1.61705,1.61725,78600000.0
2009-03-04 06:16:00,1.61735,1.61745,1.61735,1.61745,28200000.0
2009-03-04 06:17:00,1.61745,1.61765,1.6173,1.61735,92200000.0
2009-03-04 06:18:00,1.61745,1.61745,1.6171,1.6172,64200000.0
2009-03-04 06:19:00,1.6172,1.6172,1.61665,1.61675,135800000.0
2009-03-04 06:20:00,1.6168,1.6171,1.6165,1.6169,201400000.0
2009-03-04 06:21:00,1.6169,1.6171,1.61665,1.6169,107000000.0
2009-03-04 06:22:00,1.6169,1.61725,1.61645,1.61665,93000000.0
2009-03-04 06:23:00,1.61665,1.6169,1.61615,1.6165,59800000.0
2009-03-04 06:24:00,1.61695,1.61705,1.6168,1.6169,67200000.0
2009-03-04 06:25:00,1.61695,1.617,1.6167,1.61685,105000000.0
2009-03-04 06:26:00,1.61695,1.61715,1.6165,1.6168,44200000.0
2009-03-04 06:27:00,1.6167,1.6167,1.61655,1.6167,177600000.0
2009-03-04 06:28:00,1.6167,1.61695,1.6163,1.61685,180200000.0
2009-03-04 06:29:00,1.61695,1.617,1.61695,1.61695,11400000.0
2009-03-04 06:30:00,1.617,1.617,1.61695,1.61695,22800000.0
2009-03-04 06:31:00,1.61635,1.61675,1.61625,1.6166,79600000.0
2009-03-04 06:32:00,1.61675,1.6172,1.61615,1.6166,74200000.0
2009-03-04 06:33:00,1.6166,1.61735,1.61655,1.61715,71000000.0
2009-03-04 06:34:00,1.6171,1.6172,1.6167,1.6169,104600000.0
2009-03-04 06:35:00,1.61695,1.6171,1.6169,1.6171,86600000.0
2009-03-04 06:36:00,1.61705,1.61735,1.617,1.61735,58200000.0
2009-03-04 06:37:00,1.6173,1.6176,1.6173,1.6173,144800000.0
2009-03-04 06:38:00,1.61725,1.6174,1.61725,1.61725,37200000.0
2009-03-04 06:39:00,1.61725,1.6173,1.617,1.6173,67000000.0
2009-03-04 06:40:00,1.6173,1.6175,1.61715,1.6175,142000000.0
2009-03-04 06:41:00,1.6176,1.6177,1.61735,1.61735,132400000.0
2009-03-04 06:42:00,1.61735,1.61755,1.61695,1.6175,82200000.0
2009-03-04 06:43:00,1.61745,1.61745,1.61725,1.6173,102200000.0
2009-03-04 06:44:00,1.6173,1.61775,1.6169,1.61775,157000000.0
2009-03-04 06:45:00,1.61775,1.6182,1.6176,1.61815,67600000.0
2009-03-04 06:46:00,1.61815,1.61815,1.6181,1.61815,10800000.0
2009-03-04 06:47:00,1.6181,1.61835,1.6179,1.61795,61600000.0
2009-03-04 06:48:00,1.61805,1.61805,1.61785,1.6179,57600000.0
2009-03-04 06:49:00,1.61705,1.61725,1.61695,1.61705,47600000.0
2009-03-04 06:50:00,1.6179,1.61805,1.6179,1.61795,47600000.0
2009-03-04 06:51:00,1.6183,1.6183,1.6181,1.6182,55200000.0
2009-03-04 06:52:00,1.6183,1.61835,1.61815,1.6183,42800000.0
2009-03-04 06:53:00,1.61815,1.6182,1.61815,1.6182,13000000.0
2009-03-04 06:54:00,1.61835,1.61835,1.6181,1.6181,27600000.0
2009-03-04 06:55:00,1.61815,1.6182,1.6181,1.6182,72600000.0
2009-03-04 06:56:00,1.6183,1.61845,1.6183,1.61845,30400000.0
2009-03-04 06:57:00,1.61835,1.6184,1.6182,1.6182,66200000.0
2009-03-04 06:58:00,1.61815,1.6182,1.6181,1.6181,45600000.0
2009-03-04 06:59:00,1.61795,1.61805,1.61785,1.61805,37400000.0
2009-03-04 07:00:00,1.61795,1.6185,1.61795,1.6185,26200000.0
2009-03-04 07:01:00,1.6182,1.6182,1.61795,1.61805,67000000.0
2009-03-04 07:02:00,1.6182,1.6187,1.6182,1.6187,81800000.0
2009-03-04 07:03:00,1.6186,1.6187,1.6184,1.61855,149200000.0
2009-03-04 07:04:00,1.6185,1.6186,1.6185,1.6186,19000000.0
2009-03-04 07:05:00,1.6186,1.6186,1.61795,1.61855,76200000.0
2009-03-04 07:06:00,1.6186,1.6186,1.6182,1.6182,112400000.0
2009-03-04 07:07:00,1.61825,1.6183,1.6181,1.61815,104400000.0
2009-03-04 07:08:00,1.61815,1.6183,1.61795,1.6182,61800000.0
2009-03-04 07:09:00,1.61835,1.6185,1.6177,1.6178,69200000.0
2009-03-04 07:10:00,1.6178,1.61835,1.61775,1.61805,123000000.0
2009-03-04 07:11:00,1.618,1.6182,1.6177,1.6181,89800000.0
2009-03-04 07:12:00,1.61805,1.6181,1.61755,1.6176,85800000.0
2009-03-04 07:13:00,1.61765,1.6177,1.61745,1.61745,121400000.0
2009-03-04 07:14:00,1.61735,1.61735,1.61675,1.61695,98000000.0
2009-03-04 07:15:00,1.617,1.6174,1.617,1.6171,177800000.0
2009-03-04 07:16:00,1.61725,1.61795,1.6171,1.6177,133200000.0
2009-03-04 07:17:00,1.6177,1.6179,1.61765,1.6179,8000000.0
2009-03-04 07:18:00,1.61765,1.6178,1.61765,1.61775,14400000.0
2009-03-04 07:19:00,1.61795,1.6182,1.61765,1.61785,43400000.0
2009-03-04 07:20:00,1.6179,1.61885,1.61785,1.6184,151900000.0
2009-03-04 07:21:00,1.6184,1.6186,1.61835,1.6186,26000000.0
2009-03-04 07:22:00,1.6186,1.6186,1.6177,1.6177,20400000.0
2009-03-04 07:23:00,1.61805,1.61805,1.618,1.61805,11400000.0
2009-03-04 07:24:00,1.6181,1.6181,1.61755,1.6178,17800000.0
2009-03-04 07:25:00,1.61795,1.61795,1.6176,1.6179,52200000.0
2009-03-04 07:26:00,1.6179,1.6179,1.61785,1.6179,29200000.0
2009-03-04 07:27:00,1.6179,1.6179,1.61775,1.61775,14600000.0
2009-03-04 07:28:00,1.61775,1.6178,1.6176,1.6178,73800000.0
2009-03-04 07:29:00,1.61765,1.6177,1.61685,1.61715,42200000.0
2009-03-04 07:30:00,1.6172,1.61745,1.61715,1.61735,55400000.0
2009-03-04 07:31:00,1.61735,1.61745,1.61735,1.6174,35400000.0
2009-03-04 07:32:00,1.6174,1.61745,1.6174,1.6174,21000000.0
2009-03-04 07:33:00,1.61745,1.6176,1.6174,1.6176,72400000.0
2009-03-04 07:34:00,1.6176,1.6176,1.61745,1.6176,72200000.0
2009-03-04 07:35:00,1.6176,1.6176,1.61715,1.6173,96200000.0
2009-03-04 07:36:00,1.6172,1.6173,1.61695,1.617,113800000.0
2009-03-04 07:37:00,1.61705,1.6174,1.61705,1.61735,67800000.0
2009-03-04 07:38:00,1.6173,1.6173,1.6171,1.6171,61200000.0
2009-03-04 07:39:00,1.6171,1.61715,1.61705,1.6171,47200000.0
2009-03-04 07:40:00,1.61715,1.61715,1.6168,1.61695,109000000.0
2009-03-04 07:41:00,1.617,1.61715,1.61695,1.61715,96800000.0
2009-03-04 07:42:00,1.61715,1.61715,1.61705,1.6171,70200000.0
2009-03-04 07:43:00,1.61705,1.6171,1.61695,1.61705,97000000.0
2009-03-04 07:44:00,1.61705,1.61705,1.61675,1.6168,129000000.0
2009-03-04 07:45:00,1.6167,1.61705,1.6167,1.61705,88000000.0
2009-03-04 07:46:00,1.6171,1.61725,1.6171,1.61725,11400000.0
2009-03-04 07:47:00,1.6173,1.61775,1.61725,1.61775,37800000.0
2009-03-04 07:48:00,1.6178,1.61785,1.617,1.617,76200000.0
2009-03-04 07:49:00,1.617,1.61745,1.617,1.6173,65600000.0
2009-03-04 07:50:00,1.61725,1.6173,1.61715,1.61725,34200000.0
2009-03-04 07:51:00,1.61735,1.6177,1.6173,1.6176,67800000.0
2009-03-04 07:52:00,1.61755,1.61755,1.61685,1.61685,58000000.0
2009-03-04 07:53:00,1.61695,1.617,1.6168,1.6168,41800000.0
2009-03-04 07:54:00,1.61675,1.61675,1.61655,1.61655,26600000.0
2009-03-04 07:55:00,1.6163,1.61665,1.6162,1.6166,71200000.0
2009-03-04 07:56:00,1.61655,1.61655,1.6164,1.61645,50200000.0
2009-03-04 07:57:00,1.61655,1.61685,1.61645,1.6168,114000000.0
2009-03-04 07:58:00,1.61675,1.61715,1.61665,1.6168,181000000.0
2009-03-04 07:59:00,1.61685,1.61705,1.6168,1.617,41800000.0
2009-03-04 08:00:00,1.61705,1.61705,1.61675,1.61695,60800000.0
2009-03-04 08:01:00,1.61685,1.61695,1.61665,1.61665,35800000.0
2009-03-04 08:02:00,1.61655,1.61655,1.6159,1.61635,67200000.0
2009-03-04 08:03:00,1.61605,1.6164,1.6157,1.6161,141400000.0
2009-03-04 08:04:00,1.61615,1.6164,1.61615,1.6162,98800000.0
2009-03-04 08:05:00,1.61625,1.6172,1.61625,1.6171,106400000.0
2009-03-04 08:06:00,1.6172,1.6172,1.61615,1.61615,130800000.0
2009-03-04 08:07:00,1.6162,1.6166,1.6159,1.6166,196200000.0
2009-03-04 08:08:00,1.61675,1.61695,1.6164,1.6165,163600000.0
2009-03-04 08:09:00,1.6166,1.61675,1.6164,1.6167,95400000.0
2009-03-04 08:10:00,1.6168,1.61725,1.6165,1.61675,156800000.0
2009-03-04 08:11:00,1.61675,1.6169,1.61675,1.61685,71000000.0
2009-03-04 08:12:00,1.61675,1.617,1.61665,1.61665,62400000.0
2009-03-04 08:13:00,1.61665,1.61685,1.61665,1.61685,22800000.0
2009-03-04 08:14:00,1.61685,1.61695,1.61625,1.61625,117800000.0
2009-03-04 08:15:00,1.6163,1.61635,1.6162,1.61635,30600000.0
2009-03-04 08:16:00,1.6163,1.6164,1.6162,1.6163,133200000.0
2009-03-04 08:17:00,1.6164,1.6164,1.6162,1.6162,26000000.0
2009-03-04 08:18:00,1.6163,1.61665,1.6162,1.6166,84000000.0
2009-03-04 08:19:00,1.61665,1.61665,1.6164,1.6166,118000000.0
2009-03-04 08:20:00,1.6165,1.61675,1.6165,1.6167,72600000.0
2009-03-04 08:21:00,1.6166,1.61685,1.6166,1.6168,30400000.0
2009-03-04 08:22:00,1.61675,1.61715,1.61675,1.61705,64600000.0
2009-03-04 08:23:00,1.61715,1.61725,1.61705,1.61715,30400000.0
2009-03-04 08:24:00,1.6172,1.6172,1.6171,1.6172,34200000.0
2009-03-04 08:25:00,1.61715,1.6173,1.61655,1.61715,119600000.0
2009-03-04 08:26:00,1.61715,1.61715,1.6166,1.6169,145600000.0
2009-03-04 08:27:00,1.6169,1.6169,1.61635,1.61645,98200000.0
2009-03-04 08:28:00,1.6164,1.61645,1.61615,1.61625,47200000.0
2009-03-04 08:29:00,1.61635,1.6166,1.61615,1.61615,52600000.0
2009-03-04 08:30:00,1.6162,1.61645,1.61615,1.61645,87400000.0
2009-03-04 08:31:00,1.61655,1.617,1.61645,1.61685,120400000.0
2009-03-04 08:32:00,1.6168,1.6173,1.6166,1.6173,127400000.0
2009-03-04 08:33:00,1.6173,1.6178,1.6168,1.61775,170600000.0
2009-03-04 08:34:00,1.61765,1.6181,1.61745,1.61775,202400000.0
2009-03-04 08:35:00,1.6177,1.618,1.61725,1.6175,174200000.0
2009-03-04 08:36:00,1.6176,1.61775,1.61665,1.61715,167400000.0
2009-03-04 08:37:00,1.617,1.6171,1.61645,1.61645,74000000.0
2009-03-04 08:38:00,1.61645,1.6165,1.6163,1.6165,176600000.0
2009-03-04 08:39:00,1.6166,1.618,1.6166,1.6178,211600000.0
2009-03-04 08:40:00,1.6179,1.6179,1.61725,1.6175,233200000.0
2009-03-04 08:41:00,1.6175,1.61815,1.61745,1.61795,85400000.0
2009-03-04 08:42:00,1.6179,1.6183,1.6177,1.6183,81400000.0
2009-03-04 08:43:00,1.6184,1.61905,1.618,1.61865,207900000.0
2009-03-04 08:44:00,1.61865,1.6195,1.6186,1.61945,237600000.0
2009-03-04 08:45:00,1.61945,1.61955,1.61835,1.6189,238200000.0
2009-03-04 08:46:00,1.6189,1.61895,1.61845,1.61895,146400000.0
2009-03-04 08:47:00,1.61895,1.6192,1.61895,1.61915,108400000.0
2009-03-04 08:48:00,1.61915,1.61945,1.61915,1.61915,169600000.0
2009-03-04 08:49:00,1.6192,1.6194,1.6187,1.6189,150200000.0
2009-03-04 08:50:00,1.6188,1.6188,1.6184,1.61865,179000000.0
2009-03-04 08:51:00,1.61865,1.6192,1.6186,1.61895,245000000.0
2009-03-04 08:52:00,1.6188,1.6189,1.61825,1.6184,62200000.0
2009-03-04 08:53:00,1.61845,1.6186,1.618,1.61805,133800000.0
2009-03-04 08:54:00,1.6181,1.61845,1.6181,1.61825,138400000.0
2009-03-04 08:55:00,1.6182,1.6188,1.6181,1.61865,117800000.0
2009-03-04 08:56:00,1.61865,1.6189,1.6185,1.6188,133000000.0
2009-03-04 08:57:00,1.61885,1.6189,1.61845,1.61845,79800000.0
2009-03-04 08:58:00,1.6185,1.61865,1.6182,1.61835,110200000.0
2009-03-04 08:59:00,1.6183,1.61875,1.6183,1.6185,114000000.0
2009-03-04 09:00:00,1.61855,1.6188,1.6173,1.61815,148400000.0
2009-03-04 09:01:00,1.61815,1.61885,1.6166,1.61665,165800000.0
2009-03-04 09:02:00,1.6164,1.6184,1.6164,1.61805,165600000.0
2009-03-04 09:03:00,1.61795,1.61835,1.61695,1.6178,307000000.0
2009-03-04 09:04:00,1.61765,1.61805,1.6171,1.61765,136000000.0
2009-03-04 09:05:00,1.61765,1.61905,1.6176,1.6178,152600000.0
2009-03-04 09:06:00,1.61785,1.61825,1.61735,1.61735,287800000.0
2009-03-04 09:07:00,1.6174,1.61815,1.61665,1.61805,141000000.0
2009-03-04 09:08:00,1.61815,1.6182,1.61675,1.61725,107800000.0
2009-03-04 09:09:00,1.6173,1.61745,1.6171,1.61735,174000000.0
2009-03-04 09:10:00,1.6173,1.6173,1.6168,1.6168,147600000.0
2009-03-04 09:11:00,1.6169,1.6174,1.6168,1.61705,216000000.0
2009-03-04 09:12:00,1.61705,1.6176,1.61705,1.61745,110200000.0
2009-03-04 09:13:00,1.61735,1.61745,1.6172,1.61745,147600000.0
2009-03-04 09:14:00,1.61745,1.61785,1.6172,1.6176,279000000.0
2009-03-04 09:15:00,1.6175,1.61755,1.61655,1.6169,125400000.0
2009-03-04 09:16:00,1.61695,1.61735,1.61685,1.6171,60800000.0
2009-03-04 09:17:00,1.617,1.6171,1.61675,1.61685,46400000.0
2009-03-04 09:18:00,1.6169,1.6176,1.6167,1.617,118000000.0
2009-03-04 09:19:00,1.61715,1.61735,1.61695,1.61725,195200000.0
2009-03-04 09:20:00,1.61715,1.61735,1.61625,1.617,207800000.0
2009-03-04 09:21:00,1.617,1.617,1.6148,1.6156,165200000.0
2009-03-04 09:22:00,1.6157,1.6171,1.61555,1.617,264800000.0
2009-03-04 09:23:00,1.6169,1.61775,1.6161,1.6173,291200000.0
2009-03-04 09:24:00,1.61725,1.61765,1.6169,1.61755,167000000.0
2009-03-04 09:25:00,1.6175,1.61805,1.61675,1.61675,356800000.0
2009-03-04 09:26:00,1.61685,1.61695,1.61645,1.61665,279400000.0
2009-03-04 09:27:00,1.61665,1.61685,1.6165,1.61675,219600000.0
2009-03-04 09:28:00,1.61685,1.61745,1.61675,1.6172,275800000.0
2009-03-04 09:29:00,1.6172,1.61745,1.61685,1.61685,287000000.0
2009-03-04 09:30:00,1.61685,1.6172,1.61655,1.6168,262200000.0
2009-03-04 09:31:00,1.6169,1.6169,1.61625,1.6164,295200000.0
2009-03-04 09:32:00,1.61655,1.61665,1.6165,1.6166,110200000.0
2009-03-04 09:33:00,1.6165,1.6176,1.6165,1.6176,216200000.0
2009-03-04 09:34:00,1.6176,1.6182,1.6175,1.61755,200600000.0
2009-03-04 09:35:00,1.6175,1.61795,1.6174,1.61795,60800000.0
2009-03-04 09:36:00,1.61795,1.61855,1.61775,1.61835,177800000.0
2009-03-04 09:37:00,1.6183,1.61855,1.6177,1.6177,307200000.0
2009-03-04 09:38:00,1.6177,1.6177,1.6161,1.61695,237400000.0
2009-03-04 09:39:00,1.61695,1.618,1.6168,1.6171,226000000.0
2009-03-04 09:40:00,1.6172,1.6174,1.61655,1.61725,153600000.0
2009-03-04 09:41:00,1.6173,1.6173,1.61665,1.61685,354800000.0
2009-03-04 09:42:00,1.61685,1.6171,1.61615,1.6171,300200000.0
2009-03-04 09:43:00,1.6171,1.61725,1.61675,1.61675,173200000.0
2009-03-04 09:44:00,1.61665,1.61675,1.61615,1.61625,130000000.0
2009-03-04 09:45:00,1.6162,1.61645,1.6162,1.6164,87400000.0
2009-03-04 09:46:00,1.61645,1.61645,1.616,1.6163,103600000.0
2009-03-04 09:47:00,1.6163,1.61695,1.6156,1.616,104000000.0
2009-03-04 09:48:00,1.61605,1.6163,1.61555,1.6163,129400000.0
2009-03-04 09:49:00,1.61625,1.61625,1.61585,1.6159,193800000.0
2009-03-04 09:50:00,1.61585,1.61715,1.61585,1.6166,179000000.0
2009-03-04 09:51:00,1.6165,1.61655,1.616,1.6163,298000000.0
2009-03-04 09:52:00,1.61635,1.61645,1.61585,1.6162,305000000.0
2009-03-04 09:53:00,1.6162,1.6165,1.6162,1.61645,95000000.0
2009-03-04 09:54:00,1.6164,1.6165,1.61605,1.61615,140000000.0
2009-03-04 09:55:00,1.61615,1.6163,1.61545,1.61575,251600000.0
2009-03-04 09:56:00,1.6158,1.616,1.6141,1.61535,340800000.0
2009-03-04 09:57:00,1.6155,1.6167,1.6155,1.61615,310200000.0
2009-03-04 09:58:00,1.6161,1.61685,1.61585,1.61625,355600000.0
2009-03-04 09:59:00,1.61615,1.6166,1.61595,1.6163,334400000.0
2009-03-04 10:00:00,1.61635,1.61645,1.6149,1.6153,406000000.0
2009-03-04 10:01:00,1.61525,1.6164,1.61525,1.6164,215400000.0
2009-03-04 10:02:00,1.6165,1.6171,1.6158,1.61615,252400000.0
2009-03-04 10:03:00,1.6162,1.61765,1.61565,1.6168,314400000.0
2009-03-04 10:04:00,1.6167,1.617,1.61555,1.61595,275200000.0
2009-03-04 10:05:00,1.616,1.61615,1.61565,1.616,197000000.0
2009-03-04 10:06:00,1.616,1.616,1.6147,1.6147,173800000.0
2009-03-04 10:07:00,1.6147,1.6147,1.6135,1.6141,292600000.0
2009-03-04 10:08:00,1.61415,1.61455,1.6141,1.61455,70400000.0
2009-03-04 10:09:00,1.61465,1.61485,1.6142,1.6145,106200000.0
2009-03-04 10:10:00,1.6146,1.6146,1.61415,1.6143,189200000.0
2009-03-04 10:11:00,1.61425,1.615,1.6131,1.6147,331800000.0
2009-03-04 10:12:00,1.6147,1.61575,1.6146,1.61485,391800000.0
2009-03-04 10:13:00,1.6148,1.615,1.61445,1.61475,188800000.0
2009-03-04 10:14:00,1.6148,1.6156,1.61475,1.61555,181000000.0
2009-03-04 10:15:00,1.6155,1.616,1.61505,1.6155,230400000.0
2009-03-04 10:16:00,1.6155,1.61685,1.61505,1.6157,390800000.0
2009-03-04 10:17:00,1.61565,1.61605,1.6154,1.6157,296200000.0
2009-03-04 10:18:00,1.61545,1.61545,1.61505,1.61525,253200000.0
2009-03-04 10:19:00,1.61525,1.6161,1.61505,1.6155,303200000.0
2009-03-04 10:20:00,1.6154,1.6154,1.61475,1.61475,219000000.0
2009-03-04 10:21:00,1.61475,1.6153,1.6146,1.61495,237400000.0
2009-03-04 10:22:00,1.61495,1.61575,1.61435,1.6156,347400000.0
2009-03-04 10:23:00,1.61555,1.61625,1.6155,1.61615,326400000.0
2009-03-04 10:24:00,1.61615,1.61655,1.61475,1.6153,331200000.0
2009-03-04 10:25:00,1.6153,1.61695,1.6153,1.6169,255200000.0
2009-03-04 10:26:00,1.61675,1.61735,1.61585,1.6165,260200000.0
2009-03-04 10:27:00,1.61655,1.61655,1.61535,1.61555,133600000.0
2009-03-04 10:28:00,1.6154,1.61635,1.6154,1.61585,166800000.0
2009-03-04 10:29:00,1.6158,1.616,1.6154,1.61575,188000000.0
2009-03-04 10:30:00,1.61575,1.61615,1.6151,1.6156,248800000.0
2009-03-04 10:31:00,1.6155,1.6161,1.61445,1.61455,218600000.0
2009-03-04 10:32:00,1.61455,1.6146,1.6136,1.6136,139400000.0
2009-03-04 10:33:00,1.6139,1.6154,1.6139,1.6153,276800000.0
2009-03-04 10:34:00,1.61525,1.61595,1.61495,1.6152,273600000.0
2009-03-04 10:35:00,1.61495,1.61545,1.61485,1.6152,309000000.0
2009-03-04 10:36:00,1.6151,1.6169,1.61505,1.6164,297800000.0
2009-03-04 10:37:00,1.61645,1.61745,1.6162,1.617,365800000.0
2009-03-04 10:38:00,1.6168,1.6174,1.6168,1.61715,277000000.0
2009-03-04 10:39:00,1.6172,1.6176,1.6168,1.61735,321000000.0
2009-03-04 10:40:00,1.6172,1.61735,1.6167,1.6168,173000000.0
2009-03-04 10:41:00,1.61675,1.617,1.61665,1.6169,195200000.0
2009-03-04 10:42:00,1.61695,1.6173,1.61665,1.61665,178200000.0
2009-03-04 10:43:00,1.61665,1.61745,1.61645,1.6173,210400000.0
2009-03-04 10:44:00,1.6173,1.61745,1.617,1.6173,247400000.0
2009-03-04 10:45:00,1.6173,1.61775,1.6169,1.61765,250800000.0
2009-03-04 10:46:00,1.61755,1.61765,1.61695,1.61705,215800000.0
2009-03-04 10:47:00,1.61705,1.6176,1.6168,1.6175,237400000.0
2009-03-04 10:48:00,1.6176,1.6176,1.61635,1.61665,151800000.0
2009-03-04 10:49:00,1.6166,1.6174,1.6166,1.61735,197800000.0
2009-03-04 10:50:00,1.61725,1.6184,1.61725,1.6182,243400000.0
2009-03-04 10:51:00,1.6182,1.6182,1.6173,1.61745,121000000.0
2009-03-04 10:52:00,1.61745,1.6177,1.61705,1.6176,212400000.0
2009-03-04 10:53:00,1.6176,1.61795,1.6175,1.6176,106200000.0
2009-03-04 10:54:00,1.61765,1.61775,1.61735,1.6174,256800000.0
2009-03-04 10:55:00,1.6175,1.61765,1.6172,1.61755,219400000.0
2009-03-04 10:56:00,1.61745,1.6177,1.61735,1.6175,147600000.0
2009-03-04 10:57:00,1.61745,1.61775,1.61745,1.61775,171400000.0
2009-03-04 10:58:00,1.61775,1.61835,1.6175,1.6181,351800000.0
2009-03-04 10:59:00,1.61785,1.61815,1.6174,1.61805,77200000.0
2009-03-04 11:00:00,1.6181,1.6181,1.61685,1.61715,430200000.0
2009-03-04 11:01:00,1.61715,1.61755,1.617,1.61745,230600000.0
2009-03-04 11:02:00,1.6174,1.61835,1.6174,1.61815,189400000.0
2009-03-04 11:03:00,1.61815,1.6186,1.618,1.61845,213400000.0
2009-03-04 11:04:00,1.6185,1.61885,1.6185,1.61875,252400000.0
2009-03-04 11:05:00,1.61865,1.6189,1.61855,1.6188,211600000.0
2009-03-04 11:06:00,1.61885,1.61965,1.6187,1.61925,185200000.0
2009-03-04 11:07:00,1.6192,1.6195,1.6187,1.6192,220000000.0
2009-03-04 11:08:00,1.61925,1.61955,1.61915,1.61945,134200000.0
2009-03-04 11:09:00,1.6193,1.61935,1.619,1.6192,131000000.0
2009-03-04 11:10:00,1.6192,1.61945,1.61895,1.61935,168400000.0
2009-03-04 11:11:00,1.6193,1.6197,1.6188,1.6188,143400000.0
2009-03-04 11:12:00,1.6189,1.6189,1.6178,1.6182,398400000.0
2009-03-04 11:13:00,1.61825,1.619,1.61695,1.61835,244000000.0
2009-03-04 11:14:00,1.6184,1.6198,1.6184,1.6195,272200000.0
2009-03-04 11:15:00,1.6194,1.62055,1.61845,1.62045,342000000.0
2009-03-04 11:16:00,1.6204,1.62085,1.6195,1.6196,238400000.0
2009-03-04 11:17:00,1.61955,1.6199,1.6193,1.6198,152000000.0
2009-03-04 11:18:00,1.61975,1.62045,1.61945,1.6201,174400000.0
2009-03-04 11:19:00,1.62005,1.6202,1.61955,1.62015,72600000.0
2009-03-04 11:20:00,1.6202,1.6206,1.61975,1.6204,236000000.0
2009-03-04 11:21:00,1.6204,1.6204,1.6196,1.62015,291800000.0
2009-03-04 11:22:00,1.6201,1.6201,1.61955,1.62,155400000.0
2009-03-04 11:23:00,1.62,1.62035,1.6199,1.6199,111600000.0
2009-03-04 11:24:00,1.62005,1.6202,1.61965,1.6199,158200000.0
2009-03-04 11:25:00,1.61995,1.6204,1.61965,1.61995,306200000.0
2009-03-04 11:26:00,1.61995,1.61995,1.61935,1.6195,182800000.0
2009-03-04 11:27:00,1.61945,1.61965,1.61935,1.6195,85600000.0
2009-03-04 11:28:00,1.61945,1.6196,1.6189,1.61895,182800000.0
2009-03-04 11:29:00,1.61915,1.61965,1.61915,1.6193,236200000.0
2009-03-04 11:30:00,1.6193,1.61975,1.61925,1.61955,117800000.0
2009-03-04 11:31:00,1.61955,1.6196,1.6184,1.61865,401200000.0
2009-03-04 11:32:00,1.61865,1.61905,1.6186,1.61905,228800000.0
2009-03-04 11:33:00,1.6192,1.6192,1.61875,1.619,58400000.0
2009-03-04 11:34:00,1.61895,1.619,1.6188,1.61895,124000000.0
2009-03-04 11:35:00,1.61895,1.619,1.6186,1.619,108600000.0
2009-03-04 11:36:00,1.61895,1.619,1.61815,1.61815,222400000.0
2009-03-04 11:37:00,1.61815,1.61835,1.61805,1.6182,238200000.0
2009-03-04 11:38:00,1.6183,1.6185,1.61795,1.6181,250800000.0
2009-03-04 11:39:00,1.61805,1.6182,1.61785,1.6182,161600000.0
2009-03-04 11:40:00,1.61815,1.61825,1.6178,1.61815,199200000.0
2009-03-04 11:41:00,1.6182,1.6182,1.61785,1.61815,124400000.0
2009-03-04 11:42:00,1.61805,1.61825,1.61795,1.61815,147800000.0
2009-03-04 11:43:00,1.6182,1.6185,1.61795,1.6185,137800000.0
2009-03-04 11:44:00,1.6185,1.6189,1.61835,1.61855,224000000.0
2009-03-04 11:45:00,1.6187,1.6188,1.6183,1.6184,131000000.0
2009-03-04 11:46:00,1.6184,1.6187,1.6183,1.6185,89800000.0
2009-03-04 11:47:00,1.61845,1.6186,1.61815,1.6182,97600000.0
2009-03-04 11:48:00,1.61825,1.6183,1.6179,1.61825,83400000.0
2009-03-04 11:49:00,1.6182,1.6186,1.6181,1.61855,110600000.0
2009-03-04 11:50:00,1.6187,1.6188,1.61845,1.61855,115800000.0
2009-03-04 11:51:00,1.6186,1.619,1.6184,1.6184,75000000.0
2009-03-04 11:52:00,1.6185,1.6187,1.61835,1.6187,109000000.0
2009-03-04 11:53:00,1.6186,1.6189,1.6185,1.6189,201000000.0
2009-03-04 11:54:00,1.6189,1.61895,1.6181,1.61825,246400000.0
2009-03-04 11:55:00,1.61825,1.61855,1.61805,1.61825,324600000.0
2009-03-04 11:56:00,1.61825,1.61845,1.6179,1.61795,281000000.0
2009-03-04 11:57:00,1.61795,1.61795,1.61665,1.6174,275000000.0
2009-03-04 11:58:00,1.61735,1.61825,1.61735,1.61785,209600000.0
2009-03-04 11:59:00,1.618,1.618,1.61745,1.6175,214400000.0
2009-03-04 12:00:00,1.6176,1.618,1.6174,1.61775,265000000.0
2009-03-04 12:01:00,1.61775,1.61795,1.6176,1.6178,170600000.0
2009-03-04 12:02:00,1.61765,1.61775,1.6173,1.6174,151400000.0
2009-03-04 12:03:00,1.6175,1.6176,1.61725,1.6174,139600000.0
2009-03-04 12:04:00,1.61745,1.61755,1.6171,1.6173,238800000.0
2009-03-04 12:05:00,1.6173,1.6174,1.6173,1.6174,44400000.0
2009-03-04 12:06:00,1.6174,1.61755,1.61725,1.6173,102600000.0
2009-03-04 12:07:00,1.61725,1.61735,1.61705,1.61705,196800000.0
2009-03-04 12:08:00,1.617,1.617,1.6165,1.6166,369400000.0
2009-03-04 12:09:00,1.6166,1.61775,1.6165,1.61755,265400000.0
2009-03-04 12:10:00,1.61755,1.61785,1.61735,1.6178,275600000.0
2009-03-04 12:11:00,1.6178,1.6182,1.6178,1.618,177400000.0
2009-03-04 12:12:00,1.61805,1.6181,1.61745,1.61745,232800000.0
2009-03-04 12:13:00,1.61745,1.61745,1.61655,1.61685,290800000.0
2009-03-04 12:14:00,1.6168,1.6171,1.6165,1.6171,283200000.0
2009-03-04 12:15:00,1.6171,1.6176,1.61665,1.61735,252800000.0
2009-03-04 12:16:00,1.61735,1.6178,1.61725,1.6177,193800000.0
2009-03-04 12:17:00,1.61775,1.6186,1.6177,1.6185,179000000.0
2009-03-04 12:18:00,1.6185,1.61895,1.61835,1.61865,126600000.0
2009-03-04 12:19:00,1.61875,1.61875,1.6181,1.6185,131400000.0
2009-03-04 12:20:00,1.61855,1.6189,1.61845,1.61855,161600000.0
2009-03-04 12:21:00,1.61845,1.6189,1.6181,1.6181,153400000.0
2009-03-04 12:22:00,1.618,1.61835,1.61755,1.61755,136200000.0
2009-03-04 12:23:00,1.6177,1.61815,1.617,1.61735,209200000.0
2009-03-04 12:24:00,1.6173,1.61875,1.617,1.61865,268000000.0
2009-03-04 12:25:00,1.6186,1.61875,1.6179,1.61795,132200000.0
2009-03-04 12:26:00,1.61795,1.618,1.61735,1.6175,104400000.0
2009-03-04 12:27:00,1.6176,1.61855,1.6176,1.61835,160600000.0
2009-03-04 12:28:00,1.61825,1.61875,1.61795,1.61835,181200000.0
2009-03-04 12:29:00,1.61825,1.61825,1.618,1.618,145800000.0
2009-03-04 12:30:00,1.618,1.61875,1.6179,1.6184,231600000.0
2009-03-04 12:31:00,1.6184,1.6187,1.61835,1.61855,169600000.0
2009-03-04 12:32:00,1.61855,1.61895,1.6185,1.61865,105400000.0
2009-03-04 12:33:00,1.6187,1.61895,1.61865,1.61895,72400000.0
2009-03-04 12:34:00,1.6189,1.61905,1.61865,1.619,167000000.0
2009-03-04 12:35:00,1.619,1.61905,1.6187,1.61895,114400000.0
2009-03-04 12:36:00,1.6191,1.6193,1.619,1.6193,41200000.0
2009-03-04 12:37:00,1.6194,1.6194,1.61915,1.61925,29600000.0
2009-03-04 12:38:00,1.61915,1.61955,1.61915,1.6192,80600000.0
2009-03-04 12:39:00,1.61915,1.6194,1.6191,1.6192,115200000.0
2009-03-04 12:40:00,1.61925,1.61955,1.61915,1.61945,243400000.0
2009-03-04 12:41:00,1.61945,1.61945,1.61905,1.61905,93400000.0
2009-03-04 12:42:00,1.61905,1.61945,1.6189,1.61945,293000000.0
2009-03-04 12:43:00,1.6193,1.6196,1.61875,1.6192,329000000.0
2009-03-04 12:44:00,1.61915,1.61955,1.6191,1.61915,234800000.0
2009-03-04 12:45:00,1.61915,1.61995,1.61905,1.61975,274000000.0
2009-03-04 12:46:00,1.6197,1.6199,1.6194,1.6199,110800000.0
2009-03-04 12:47:00,1.62,1.6203,1.6191,1.6195,285600000.0
2009-03-04 12:48:00,1.6195,1.6203,1.6195,1.61975,252600000.0
2009-03-04 12:49:00,1.61975,1.62065,1.6196,1.62065,166600000.0
2009-03-04 12:50:00,1.62065,1.62085,1.61955,1.62,245200000.0
2009-03-04 12:51:00,1.6199,1.6202,1.61945,1.6199,218000000.0
2009-03-04 12:52:00,1.6198,1.62015,1.6197,1.6201,224600000.0
2009-03-04 12:53:00,1.62005,1.62015,1.6199,1.62005,200800000.0
2009-03-04 12:54:00,1.6201,1.62015,1.6192,1.61945,343200000.0
2009-03-04 12:55:00,1.61945,1.6199,1.6191,1.6196,301600000.0
2009-03-04 12:56:00,1.61925,1.61945,1.6192,1.61925,150400000.0
2009-03-04 12:57:00,1.61925,1.61925,1.6186,1.6187,226600000.0
2009-03-04 12:58:00,1.6187,1.6189,1.6185,1.61865,199600000.0
2009-03-04 12:59:00,1.61865,1.61895,1.61795,1.618,224800000.0
2009-03-04 13:00:00,1.6179,1.6187,1.6179,1.61815,236600000.0
2009-03-04 13:01:00,1.61805,1.61865,1.61795,1.61865,90400000.0
2009-03-04 13:02:00,1.6187,1.6187,1.6179,1.6185,349800000.0
2009-03-04 13:03:00,1.6185,1.6187,1.61835,1.6187,252600000.0
2009-03-04 13:04:00,1.6187,1.6191,1.61865,1.61865,238000000.0
2009-03-04 13:05:00,1.6187,1.6191,1.61865,1.6188,121200000.0
2009-03-04 13:06:00,1.6187,1.61955,1.6187,1.619,202600000.0
2009-03-04 13:07:00,1.6191,1.6192,1.61855,1.6192,245400000.0
2009-03-04 13:08:00,1.61915,1.6195,1.6189,1.6191,337400000.0
2009-03-04 13:09:00,1.61915,1.61935,1.61885,1.61885,180000000.0
2009-03-04 13:10:00,1.619,1.61935,1.6189,1.61935,156600000.0
2009-03-04 13:11:00,1.61945,1.6195,1.61915,1.6195,199000000.0
2009-03-04 13:12:00,1.61945,1.61945,1.6186,1.61875,162600000.0
2009-03-04 13:13:00,1.6188,1.61915,1.6187,1.619,123400000.0
2009-03-04 13:14:00,1.61895,1.61965,1.6188,1.61955,234400000.0
2009-03-04 13:15:00,1.6193,1.6194,1.61905,1.61935,152800000.0
2009-03-04 13:16:00,1.6192,1.6196,1.61905,1.6196,208600000.0
2009-03-04 13:17:00,1.61955,1.6197,1.61905,1.61905,183800000.0
2009-03-04 13:18:00,1.61895,1.61925,1.61865,1.6189,209400000.0
2009-03-04 13:19:00,1.6188,1.6188,1.6183,1.6183,244600000.0
2009-03-04 13:20:00,1.6184,1.61855,1.6178,1.6185,192000000.0
2009-03-04 13:21:00,1.61845,1.61845,1.6174,1.61815,130200000.0
2009-03-04 13:22:00,1.6181,1.61815,1.61755,1.61775,91800000.0
2009-03-04 13:23:00,1.6178,1.61835,1.61765,1.6182,281400000.0
2009-03-04 13:24:00,1.6182,1.61855,1.6177,1.6177,255400000.0
2009-03-04 13:25:00,1.6179,1.6184,1.61675,1.61675,277400000.0
2009-03-04 13:26:00,1.61685,1.61715,1.6167,1.61685,225600000.0
2009-03-04 13:27:00,1.61675,1.6174,1.61645,1.617,354200000.0
2009-03-04 13:28:00,1.61705,1.6174,1.61685,1.61695,255800000.0
2009-03-04 13:29:00,1.617,1.61765,1.61695,1.6172,354800000.0
2009-03-04 13:30:00,1.6172,1.61755,1.61695,1.61745,320000000.0
2009-03-04 13:31:00,1.61745,1.618,1.6172,1.6179,210000000.0
2009-03-04 13:32:00,1.61785,1.61785,1.6172,1.6172,161200000.0
2009-03-04 13:33:00,1.6172,1.6172,1.6168,1.6171,216400000.0
2009-03-04 13:34:00,1.61715,1.61735,1.61685,1.61685,156400000.0
2009-03-04 13:35:00,1.61685,1.6171,1.6168,1.61695,194800000.0
2009-03-04 13:36:00,1.617,1.61745,1.61645,1.61645,289000000.0
2009-03-04 13:37:00,1.61655,1.61655,1.6161,1.6164,144800000.0
2009-03-04 13:38:00,1.6164,1.617,1.61625,1.6165,339600000.0
2009-03-04 13:39:00,1.6165,1.6177,1.61645,1.61685,362600000.0
2009-03-04 13:40:00,1.6168,1.61795,1.6164,1.6168,326400000.0
2009-03-04 13:41:00,1.6168,1.6175,1.61665,1.6174,335600000.0
2009-03-04 13:42:00,1.61745,1.61745,1.6168,1.61715,265800000.0
2009-03-04 13:43:00,1.61715,1.618,1.6169,1.618,149000000.0
2009-03-04 13:44:00,1.6179,1.618,1.61735,1.61795,186200000.0
2009-03-04 13:45:00,1.618,1.6184,1.6179,1.6182,191800000.0
2009-03-04 13:46:00,1.61815,1.6183,1.6176,1.61795,238400000.0
2009-03-04 13:47:00,1.618,1.618,1.61705,1.61705,256800000.0
2009-03-04 13:48:00,1.6171,1.61745,1.6167,1.6167,258200000.0
2009-03-04 13:49:00,1.6167,1.61685,1.6154,1.6154,179800000.0
2009-03-04 13:50:00,1.6154,1.6164,1.6154,1.6161,233800000.0
2009-03-04 13:51:00,1.6161,1.6161,1.6155,1.6157,138200000.0
2009-03-04 13:52:00,1.6158,1.6159,1.6155,1.61585,300400000.0
2009-03-04 13:53:00,1.61585,1.6161,1.61525,1.6153,406000000.0
2009-03-04 13:54:00,1.6152,1.6156,1.61505,1.6153,342600000.0
2009-03-04 13:55:00,1.61535,1.6157,1.6151,1.6153,293400000.0
2009-03-04 13:56:00,1.61535,1.6164,1.61535,1.6159,406800000.0
2009-03-04 13:57:00,1.616,1.6164,1.61575,1.61585,307600000.0
2009-03-04 13:58:00,1.6158,1.61635,1.61545,1.61545,320200000.0
2009-03-04 13:59:00,1.61545,1.6156,1.61485,1.6155,277400000.0
2009-03-04 14:00:00,1.6156,1.61625,1.61525,1.6155,298200000.0
2009-03-04 14:01:00,1.6157,1.6164,1.61555,1.6162,200200000.0
2009-03-04 14:02:00,1.61635,1.61695,1.61635,1.61695,181200000.0
2009-03-04 14:03:00,1.61695,1.61755,1.61695,1.61725,419400000.0
2009-03-04 14:04:00,1.6172,1.6182,1.61705,1.6182,361600000.0
2009-03-04 14:05:00,1.6183,1.61895,1.618,1.61825,409600000.0
2009-03-04 14:06:00,1.61815,1.61875,1.61805,1.61875,409200000.0
2009-03-04 14:07:00,1.6185,1.61915,1.61805,1.61865,367400000.0
2009-03-04 14:08:00,1.6185,1.61855,1.6176,1.6176,485200000.0
2009-03-04 14:09:00,1.61775,1.6185,1.61755,1.6184,217200000.0
2009-03-04 14:10:00,1.61845,1.6187,1.61795,1.61835,289600000.0
2009-03-04 14:11:00,1.61835,1.6185,1.61785,1.61795,172200000.0
2009-03-04 14:12:00,1.61795,1.6184,1.61785,1.61785,249400000.0
2009-03-04 14:13:00,1.61785,1.61835,1.61755,1.61755,417600000.0
2009-03-04 14:14:00,1.61765,1.61775,1.61735,1.61755,286200000.0
2009-03-04 14:15:00,1.61755,1.61755,1.61705,1.61735,440000000.0
2009-03-04 14:16:00,1.61745,1.6175,1.6169,1.61725,358800000.0
2009-03-04 14:17:00,1.61725,1.61745,1.6168,1.6172,304200000.0
2009-03-04 14:18:00,1.61725,1.61765,1.617,1.61755,325600000.0
2009-03-04 14:19:00,1.6175,1.61775,1.6168,1.61775,375000000.0
2009-03-04 14:20:00,1.6176,1.61875,1.61735,1.61875,183200000.0
2009-03-04 14:21:00,1.6189,1.6192,1.6187,1.6189,129200000.0
2009-03-04 14:22:00,1.6189,1.61965,1.6188,1.61945,189200000.0
2009-03-04 14:23:00,1.61945,1.61975,1.61945,1.61965,241200000.0
2009-03-04 14:24:00,1.61965,1.6202,1.61965,1.62015,319000000.0
2009-03-04 14:25:00,1.6201,1.62025,1.61985,1.6201,117000000.0
2009-03-04 14:26:00,1.6201,1.62035,1.6199,1.62025,216000000.0
2009-03-04 14:27:00,1.62025,1.62035,1.6198,1.62025,246000000.0
2009-03-04 14:28:00,1.62025,1.62065,1.6197,1.62025,349800000.0
2009-03-04 14:29:00,1.62015,1.62035,1.6194,1.61965,216800000.0
2009-03-04 14:30:00,1.61965,1.61965,1.61905,1.61945,275800000.0
2009-03-04 14:31:00,1.61935,1.6196,1.61915,1.6193,248600000.0
2009-03-04 14:32:00,1.6193,1.6195,1.61885,1.61935,217200000.0
2009-03-04 14:33:00,1.6196,1.61975,1.6194,1.6195,196800000.0
2009-03-04 14:34:00,1.6194,1.6196,1.61915,1.61935,190200000.0
2009-03-04 14:35:00,1.61935,1.61935,1.61895,1.6191,129200000.0
2009-03-04 14:36:00,1.6191,1.61995,1.61905,1.61985,242200000.0
2009-03-04 14:37:00,1.6198,1.62045,1.6198,1.62005,262000000.0
2009-03-04 14:38:00,1.61995,1.61995,1.6193,1.6193,143200000.0
2009-03-04 14:39:00,1.6193,1.6199,1.61905,1.61925,337600000.0
2009-03-04 14:40:00,1.61925,1.6193,1.619,1.6193,147200000.0
2009-03-04 14:41:00,1.6193,1.61935,1.61885,1.61885,195800000.0
2009-03-04 14:42:00,1.6188,1.6189,1.6187,1.6188,69200000.0
2009-03-04 14:43:00,1.6188,1.61885,1.61855,1.6187,142200000.0
2009-03-04 14:44:00,1.61865,1.61915,1.6185,1.61865,305800000.0
2009-03-04 14:45:00,1.6187,1.61935,1.6187,1.61925,305200000.0
2009-03-04 14:46:00,1.61925,1.61925,1.61865,1.61885,484200000.0
2009-03-04 14:47:00,1.6172,1.6172,1.616,1.61625,382800000.0
2009-03-04 14:48:00,1.6162,1.6163,1.6158,1.61605,350200000.0
2009-03-04 14:49:00,1.61605,1.6164,1.6158,1.616,205600000.0
2009-03-04 14:50:00,1.616,1.616,1.6156,1.6156,191000000.0
2009-03-04 14:51:00,1.61565,1.61595,1.61565,1.6158,133400000.0
2009-03-04 14:52:00,1.6159,1.6162,1.61575,1.6162,118400000.0
2009-03-04 14:53:00,1.6163,1.61645,1.61605,1.6163,106800000.0
2009-03-04 14:54:00,1.61635,1.61655,1.6161,1.6165,230000000.0
2009-03-04 14:55:00,1.6165,1.6165,1.6143,1.61515,392000000.0
2009-03-04 14:56:00,1.6152,1.61535,1.61315,1.6138,341600000.0
2009-03-04 14:57:00,1.61385,1.61605,1.61375,1.6154,443400000.0
2009-03-04 14:58:00,1.61555,1.61595,1.61495,1.61515,269400000.0
2009-03-04 14:59:00,1.61515,1.61555,1.6142,1.6143,211600000.0
2009-03-04 15:00:00,1.6143,1.6149,1.6141,1.6143,263000000.0
2009-03-04 15:01:00,1.6143,1.615,1.6136,1.61385,308800000.0
2009-03-04 15:02:00,1.61395,1.6143,1.6137,1.6138,373400000.0
2009-03-04 15:03:00,1.6139,1.6156,1.6139,1.61545,405200000.0
2009-03-04 15:04:00,1.6154,1.6158,1.6149,1.61495,348600000.0
2009-03-04 15:05:00,1.6152,1.6157,1.61465,1.6154,279600000.0
2009-03-04 15:06:00,1.6154,1.6154,1.61465,1.6148,198200000.0
2009-03-04 15:07:00,1.61505,1.6158,1.61475,1.6157,309900000.0
2009-03-04 15:08:00,1.61565,1.61575,1.61505,1.61545,226800000.0
2009-03-04 15:09:00,1.61535,1.61575,1.6148,1.61525,258600000.0
2009-03-04 15:10:00,1.61495,1.6158,1.61495,1.61565,231600000.0
2009-03-04 15:11:00,1.61565,1.6168,1.61565,1.6161,303800000.0
2009-03-04 15:12:00,1.61625,1.6163,1.61505,1.6154,317800000.0
2009-03-04 15:13:00,1.61545,1.61545,1.61505,1.6153,196400000.0
2009-03-04 15:14:00,1.61545,1.6169,1.61435,1.6144,335400000.0
2009-03-04 15:15:00,1.61445,1.6162,1.6141,1.6152,383000000.0
2009-03-04 15:16:00,1.6151,1.6158,1.61495,1.61515,327400000.0
2009-03-04 15:17:00,1.61515,1.617,1.61495,1.61645,376000000.0
2009-03-04 15:18:00,1.61655,1.6173,1.61585,1.6161,375200000.0
2009-03-04 15:19:00,1.6162,1.6166,1.61575,1.6161,291200000.0
2009-03-04 15:20:00,1.61585,1.6173,1.6158,1.6172,421800000.0
2009-03-04 15:21:00,1.6172,1.6172,1.61665,1.6167,273200000.0
2009-03-04 15:22:00,1.61665,1.6175,1.6165,1.61725,274200000.0
2009-03-04 15:23:00,1.61775,1.6179,1.6173,1.6178,256400000.0
2009-03-04 15:24:00,1.6179,1.61825,1.6176,1.61825,331600000.0
2009-03-04 15:25:00,1.61805,1.6186,1.61805,1.6184,323000000.0
2009-03-04 15:26:00,1.6184,1.6192,1.61815,1.61865,276600000.0
2009-03-04 15:27:00,1.6187,1.6187,1.61785,1.618,246000000.0
2009-03-04 15:28:00,1.61805,1.6183,1.61745,1.6181,273800000.0
2009-03-04 15:29:00,1.6182,1.61835,1.61755,1.6178,336800000.0
2009-03-04 15:30:00,1.61785,1.6186,1.6177,1.61825,343600000.0
2009-03-04 15:31:00,1.61825,1.6188,1.61795,1.61855,300000000.0
2009-03-04 15:32:00,1.6186,1.6191,1.61835,1.61845,298200000.0
2009-03-04 15:33:00,1.61835,1.6192,1.61785,1.61895,298000000.0
2009-03-04 15:34:00,1.61905,1.61925,1.61815,1.6183,320800000.0
2009-03-04 15:35:00,1.61845,1.61905,1.6182,1.61855,216200000.0
2009-03-04 15:36:00,1.61855,1.6189,1.6183,1.6183,196400000.0
2009-03-04 15:37:00,1.6183,1.61845,1.61645,1.61645,374200000.0
2009-03-04 15:38:00,1.61655,1.6167,1.61595,1.6162,216200000.0
2009-03-04 15:39:00,1.6162,1.6168,1.616,1.61635,316400000.0
2009-03-04 15:40:00,1.61625,1.61645,1.61575,1.61625,275600000.0
2009-03-04 15:41:00,1.6163,1.6164,1.6159,1.61635,260400000.0
2009-03-04 15:42:00,1.61645,1.61665,1.61625,1.6165,163800000.0
2009-03-04 15:43:00,1.61655,1.61665,1.61635,1.6164,186000000.0
2009-03-04 15:44:00,1.61635,1.61655,1.61565,1.6157,266600000.0
2009-03-04 15:45:00,1.6157,1.61625,1.61555,1.61625,193600000.0
2009-03-04 15:46:00,1.6162,1.6162,1.6156,1.61575,222800000.0
2009-03-04 15:47:00,1.61575,1.61615,1.61555,1.6159,230600000.0
2009-03-04 15:48:00,1.6158,1.61615,1.61505,1.61505,200800000.0
2009-03-04 15:49:00,1.6149,1.61515,1.61475,1.61475,200800000.0
2009-03-04 15:50:00,1.61475,1.61525,1.61475,1.61505,299200000.0
2009-03-04 15:51:00,1.6151,1.6151,1.61405,1.6143,289200000.0
2009-03-04 15:52:00,1.61425,1.61445,1.61385,1.61435,248000000.0
2009-03-04 15:53:00,1.6143,1.6146,1.6143,1.6145,111800000.0
2009-03-04 15:54:00,1.61445,1.61445,1.61365,1.6139,271600000.0
2009-03-04 15:55:00,1.614,1.6144,1.61335,1.61405,268400000.0
2009-03-04 15:56:00,1.61405,1.61485,1.61385,1.61465,307000000.0
2009-03-04 15:57:00,1.6148,1.6159,1.6147,1.61535,352600000.0
2009-03-04 15:58:00,1.61545,1.6157,1.61515,1.6154,236800000.0
2009-03-04 15:59:00,1.6155,1.6158,1.61435,1.6149,370800000.0
2009-03-04 16:00:00,1.61485,1.61525,1.61425,1.6149,251400000.0
2009-03-04 16:01:00,1.6148,1.615,1.61395,1.6147,315800000.0
2009-03-04 16:02:00,1.6148,1.61545,1.6144,1.61505,244200000.0
2009-03-04 16:03:00,1.615,1.61515,1.6139,1.6139,219600000.0
2009-03-04 16:04:00,1.6138,1.61465,1.6126,1.61275,285800000.0
2009-03-04 16:05:00,1.61275,1.6133,1.6124,1.6129,297000000.0
2009-03-04 16:06:00,1.61285,1.6132,1.6125,1.6125,339200000.0
2009-03-04 16:07:00,1.6125,1.6128,1.61135,1.6127,377600000.0
2009-03-04 16:08:00,1.61285,1.6137,1.6125,1.613,374000000.0
2009-03-04 16:09:00,1.6129,1.61375,1.61265,1.61375,283000000.0
2009-03-04 16:10:00,1.61395,1.61465,1.6134,1.61395,377000000.0
2009-03-04 16:11:00,1.6139,1.6142,1.6129,1.6131,348800000.0
2009-03-04 16:12:00,1.61315,1.6132,1.6126,1.613,305800000.0
2009-03-04 16:13:00,1.61295,1.6134,1.61285,1.61325,390200000.0
2009-03-04 16:14:00,1.61315,1.6139,1.613,1.61355,328600000.0
2009-03-04 16:15:00,1.6133,1.614,1.6129,1.61325,554800000.0
2009-03-04 16:16:00,1.61315,1.6132,1.61205,1.6127,366400000.0
2009-03-04 16:17:00,1.6126,1.6127,1.61205,1.61265,257600000.0
2009-03-04 16:18:00,1.61275,1.61425,1.61255,1.6142,421200000.0
2009-03-04 16:19:00,1.6141,1.61425,1.6133,1.6135,264600000.0
2009-03-04 16:20:00,1.6136,1.6149,1.61325,1.6142,324400000.0
2009-03-04 16:21:00,1.61425,1.61435,1.6139,1.6142,247000000.0
2009-03-04 16:22:00,1.6142,1.61555,1.61405,1.6147,342400000.0
2009-03-04 16:23:00,1.61475,1.61585,1.61405,1.61435,375800000.0
2009-03-04 16:24:00,1.61435,1.6148,1.61425,1.61425,372600000.0
2009-03-04 16:25:00,1.61435,1.6151,1.61405,1.6151,245600000.0
2009-03-04 16:26:00,1.6151,1.61535,1.61495,1.6151,234600000.0
2009-03-04 16:27:00,1.61515,1.61515,1.61475,1.6148,323000000.0
2009-03-04 16:28:00,1.6148,1.61485,1.61395,1.61415,482800000.0
2009-03-04 16:29:00,1.6141,1.6143,1.61405,1.61425,160000000.0
2009-03-04 16:30:00,1.61425,1.61535,1.61405,1.61455,382000000.0
2009-03-04 16:31:00,1.61475,1.61505,1.614,1.614,278000000.0
2009-03-04 16:32:00,1.61395,1.61495,1.61385,1.6146,340400000.0
2009-03-04 16:33:00,1.61455,1.6148,1.6138,1.61475,321000000.0
2009-03-04 16:34:00,1.61465,1.61585,1.61465,1.61515,407400000.0
2009-03-04 16:35:00,1.6153,1.6158,1.61525,1.61565,321000000.0
2009-03-04 16:36:00,1.6156,1.61595,1.6147,1.61505,471000000.0
2009-03-04 16:37:00,1.61515,1.61565,1.615,1.61525,405600000.0
2009-03-04 16:38:00,1.6152,1.6152,1.6143,1.6143,275400000.0
2009-03-04 16:39:00,1.61435,1.6151,1.61395,1.61505,386200000.0
2009-03-04 16:40:00,1.615,1.615,1.6142,1.6144,293400000.0
2009-03-04 16:41:00,1.6145,1.6145,1.6138,1.61425,380800000.0
2009-03-04 16:42:00,1.61445,1.6146,1.614,1.61435,444800000.0
2009-03-04 16:43:00,1.61425,1.61545,1.61425,1.615,424000000.0
2009-03-04 16:44:00,1.615,1.6153,1.6144,1.61495,404800000.0
2009-03-04 16:45:00,1.61495,1.61515,1.61475,1.61505,395200000.0
2009-03-04 16:46:00,1.61505,1.61575,1.61455,1.6146,505800000.0
2009-03-04 16:47:00,1.61455,1.61535,1.6145,1.6148,521800000.0
2009-03-04 16:48:00,1.61465,1.61465,1.61365,1.61395,350600000.0
2009-03-04 16:49:00,1.61395,1.61395,1.6131,1.61355,380600000.0
2009-03-04 16:50:00,1.61355,1.61395,1.6133,1.6133,500000000.0
2009-03-04 16:51:00,1.61335,1.6136,1.6131,1.61355,358800000.0
2009-03-04 16:52:00,1.6137,1.61395,1.6134,1.6137,455400000.0
2009-03-04 16:53:00,1.6137,1.61435,1.6133,1.61415,548400000.0
2009-03-04 16:54:00,1.61405,1.61435,1.6133,1.6136,364200000.0
2009-03-04 16:55:00,1.61375,1.61435,1.6137,1.614,436200000.0
2009-03-04 16:56:00,1.61395,1.61445,1.61355,1.6139,404000000.0
2009-03-04 16:57:00,1.6139,1.61395,1.6128,1.6136,347800000.0
2009-03-04 16:58:00,1.6136,1.61395,1.6134,1.61355,269000000.0
2009-03-04 16:59:00,1.6135,1.61395,1.6115,1.6115,286000000.0
2009-03-04 17:00:00,1.61175,1.61265,1.6115,1.61225,187800000.0
2009-03-04 17:01:00,1.6124,1.6136,1.6124,1.61335,242200000.0
2009-03-04 17:02:00,1.6133,1.61365,1.6122,1.61255,268800000.0
2009-03-04 17:03:00,1.6126,1.61305,1.61205,1.6121,197400000.0
2009-03-04 17:04:00,1.6121,1.6122,1.6114,1.612,213600000.0
2009-03-04 17:05:00,1.6119,1.6122,1.6107,1.6108,240200000.0
2009-03-04 17:06:00,1.6107,1.6112,1.60975,1.60985,259600000.0
2009-03-04 17:07:00,1.6098,1.61065,1.60965,1.61055,245000000.0
2009-03-04 17:08:00,1.6106,1.6113,1.61005,1.6102,248000000.0
2009-03-04 17:09:00,1.6102,1.6105,1.6097,1.61015,272200000.0
2009-03-04 17:10:00,1.61015,1.61055,1.60975,1.6105,237400000.0
2009-03-04 17:11:00,1.6105,1.61165,1.6105,1.61105,272000000.0
2009-03-04 17:12:00,1.6111,1.6112,1.6101,1.6105,281400000.0
2009-03-04 17:13:00,1.6106,1.6116,1.61055,1.61145,259600000.0
2009-03-04 17:14:00,1.6115,1.61195,1.6105,1.61165,281800000.0
2009-03-04 17:15:00,1.6117,1.61245,1.61165,1.61185,212800000.0
2009-03-04 17:16:00,1.6121,1.6134,1.61175,1.61245,210600000.0
2009-03-04 17:17:00,1.61245,1.613,1.6122,1.61295,278000000.0
2009-03-04 17:18:00,1.6129,1.61305,1.6121,1.61215,329600000.0
2009-03-04 17:19:00,1.6121,1.61235,1.61165,1.6121,332200000.0
2009-03-04 17:20:00,1.61195,1.6129,1.6119,1.6128,299200000.0
2009-03-04 17:21:00,1.6129,1.6129,1.61175,1.612,346000000.0
2009-03-04 17:22:00,1.612,1.61295,1.61195,1.61285,316200000.0
2009-03-04 17:23:00,1.6128,1.61315,1.61245,1.61285,306600000.0
2009-03-04 17:24:00,1.61285,1.61315,1.61265,1.613,371600000.0
2009-03-04 17:25:00,1.61305,1.6131,1.61235,1.61275,280800000.0
2009-03-04 17:26:00,1.61275,1.61305,1.6116,1.61225,348600000.0
2009-03-04 17:27:00,1.61215,1.6129,1.6121,1.61255,318000000.0
2009-03-04 17:28:00,1.61255,1.61265,1.6119,1.61235,334600000.0
2009-03-04 17:29:00,1.6125,1.6126,1.6119,1.6121,365000000.0
2009-03-04 17:30:00,1.6121,1.6125,1.6113,1.61155,371200000.0
2009-03-04 17:31:00,1.6116,1.6122,1.61155,1.61165,242400000.0
2009-03-04 17:32:00,1.61165,1.61245,1.61155,1.61185,369400000.0
2009-03-04 17:33:00,1.61195,1.61265,1.61195,1.6125,342600000.0
2009-03-04 17:34:00,1.61245,1.61305,1.61225,1.61305,331000000.0
2009-03-04 17:35:00,1.6131,1.6133,1.61265,1.6129,281000000.0
2009-03-04 17:36:00,1.613,1.6133,1.6127,1.6131,336200000.0
2009-03-04 17:37:00,1.61305,1.6134,1.6128,1.6131,311800000.0
2009-03-04 17:38:00,1.6131,1.6131,1.6124,1.6131,345000000.0
2009-03-04 17:39:00,1.6131,1.61375,1.61265,1.61375,391400000.0
2009-03-04 17:40:00,1.61375,1.614,1.61305,1.614,272600000.0
2009-03-04 17:41:00,1.61405,1.61405,1.6135,1.61385,363200000.0
2009-03-04 17:42:00,1.6139,1.6139,1.61315,1.61325,290600000.0
2009-03-04 17:43:00,1.6133,1.61345,1.61275,1.6128,308600000.0
2009-03-04 17:44:00,1.6129,1.6134,1.6128,1.61295,213600000.0
2009-03-04 17:45:00,1.6129,1.61345,1.6129,1.61335,192400000.0
2009-03-04 17:46:00,1.6133,1.6134,1.6125,1.6128,270000000.0
2009-03-04 17:47:00,1.6127,1.61325,1.61235,1.6132,323200000.0
2009-03-04 17:48:00,1.6132,1.6142,1.6132,1.6142,293600000.0
2009-03-04 17:49:00,1.6141,1.6141,1.6133,1.61335,287000000.0
2009-03-04 17:50:00,1.6134,1.6149,1.6134,1.6142,370000000.0
2009-03-04 17:51:00,1.6142,1.6144,1.6137,1.6137,318000000.0
2009-03-04 17:52:00,1.61395,1.6141,1.613,1.61325,272200000.0
2009-03-04 17:53:00,1.61325,1.61365,1.6128,1.6134,356200000.0
2009-03-04 17:54:00,1.61335,1.6144,1.6132,1.61435,284200000.0
2009-03-04 17:55:00,1.6144,1.61445,1.61405,1.6141,276200000.0
2009-03-04 17:56:00,1.6142,1.6144,1.61335,1.61335,203200000.0
2009-03-04 17:57:00,1.6133,1.61445,1.6133,1.61425,373800000.0
2009-03-04 17:58:00,1.6143,1.61475,1.6139,1.6141,320000000.0
2009-03-04 17:59:00,1.61395,1.61415,1.6129,1.61355,312200000.0
2009-03-04 18:00:00,1.61375,1.6139,1.6133,1.61355,313600000.0
2009-03-04 18:01:00,1.61365,1.6141,1.6136,1.61395,258200000.0
2009-03-04 18:02:00,1.6139,1.61415,1.61345,1.61385,257400000.0
2009-03-04 18:03:00,1.6139,1.61415,1.6134,1.6138,260200000.0
2009-03-04 18:04:00,1.6138,1.61415,1.61345,1.6136,267400000.0
2009-03-04 18:05:00,1.61365,1.61395,1.6133,1.61395,316200000.0
2009-03-04 18:06:00,1.61395,1.61415,1.6131,1.61385,314200000.0
2009-03-04 18:07:00,1.61385,1.614,1.61315,1.6134,332800000.0
2009-03-04 18:08:00,1.6135,1.6141,1.61285,1.6129,342000000.0
2009-03-04 18:09:00,1.613,1.6131,1.6124,1.61285,283600000.0
2009-03-04 18:10:00,1.61275,1.61315,1.6124,1.61285,308200000.0
2009-03-04 18:11:00,1.61285,1.6129,1.61215,1.61225,306800000.0
2009-03-04 18:12:00,1.6123,1.61285,1.6123,1.61265,340600000.0
2009-03-04 18:13:00,1.61265,1.6133,1.6125,1.61275,286600000.0
2009-03-04 18:14:00,1.61265,1.61315,1.6123,1.61255,346800000.0
2009-03-04 18:15:00,1.61255,1.61265,1.61235,1.61265,285000000.0
2009-03-04 18:16:00,1.6127,1.6132,1.6125,1.61305,283800000.0
2009-03-04 18:17:00,1.61295,1.61305,1.6128,1.61305,218600000.0
2009-03-04 18:18:00,1.613,1.61395,1.61295,1.61375,263800000.0
2009-03-04 18:19:00,1.61365,1.6141,1.6134,1.61385,223200000.0
2009-03-04 18:20:00,1.6139,1.61405,1.6127,1.61285,261200000.0
2009-03-04 18:21:00,1.61275,1.61325,1.611,1.6112,347400000.0
2009-03-04 18:22:00,1.61145,1.61225,1.6111,1.6119,281000000.0
2009-03-04 18:23:00,1.61185,1.6125,1.6114,1.61145,322800000.0
2009-03-04 18:24:00,1.6116,1.61295,1.6116,1.61295,402000000.0
2009-03-04 18:25:00,1.613,1.61305,1.6124,1.61285,242600000.0
2009-03-04 18:26:00,1.61295,1.61315,1.61235,1.613,332000000.0
2009-03-04 18:27:00,1.61295,1.61355,1.6129,1.61325,204600000.0
2009-03-04 18:28:00,1.6133,1.61365,1.61285,1.6129,313400000.0
2009-03-04 18:29:00,1.613,1.6133,1.6105,1.61075,367000000.0
2009-03-04 18:30:00,1.61085,1.6124,1.61075,1.61175,322800000.0
2009-03-04 18:31:00,1.6115,1.6126,1.61135,1.6116,308600000.0
2009-03-04 18:32:00,1.61185,1.6135,1.61185,1.61325,344600000.0
2009-03-04 18:33:00,1.61335,1.6136,1.61185,1.61235,239400000.0
2009-03-04 18:34:00,1.6123,1.6131,1.61215,1.6123,396600000.0
2009-03-04 18:35:00,1.61245,1.61395,1.61245,1.6134,368800000.0
2009-03-04 18:36:00,1.6133,1.61345,1.6116,1.61235,351000000.0
2009-03-04 18:37:00,1.61235,1.6126,1.6114,1.61155,377000000.0
2009-03-04 18:38:00,1.61165,1.6124,1.61075,1.6111,339000000.0
2009-03-04 18:39:00,1.6112,1.61195,1.6107,1.61175,315000000.0
2009-03-04 18:40:00,1.6118,1.61225,1.6113,1.612,340000000.0
2009-03-04 18:41:00,1.61205,1.61225,1.6112,1.6118,347800000.0
2009-03-04 18:42:00,1.61185,1.6126,1.61135,1.6126,332200000.0
2009-03-04 18:43:00,1.6126,1.6132,1.612,1.6129,285600000.0
2009-03-04 18:44:00,1.61285,1.6132,1.6125,1.6128,289400000.0
2009-03-04 18:45:00,1.61285,1.6135,1.61245,1.61345,323400000.0
2009-03-04 18:46:00,1.6134,1.6139,1.61255,1.6138,395400000.0
2009-03-04 18:47:00,1.6137,1.6146,1.61325,1.6134,365200000.0
2009-03-04 18:48:00,1.61335,1.6149,1.6132,1.6138,343800000.0
2009-03-04 18:49:00,1.6138,1.6138,1.61285,1.6131,379400000.0
2009-03-04 18:50:00,1.61305,1.6131,1.61225,1.61225,225800000.0
2009-03-04 18:51:00,1.612,1.61235,1.61125,1.612,180800000.0
2009-03-04 18:52:00,1.612,1.6122,1.61115,1.6114,271800000.0
2009-03-04 18:53:00,1.61145,1.6127,1.6113,1.61255,354600000.0
2009-03-04 18:54:00,1.6125,1.6132,1.61225,1.61275,270000000.0
2009-03-04 18:55:00,1.61285,1.61285,1.61145,1.61205,303600000.0
2009-03-04 18:56:00,1.61205,1.61205,1.6115,1.61195,219800000.0
2009-03-04 18:57:00,1.6119,1.61255,1.61145,1.6115,358400000.0
2009-03-04 18:58:00,1.6115,1.6118,1.60965,1.60965,262500000.0
2009-03-04 18:59:00,1.6098,1.6099,1.60855,1.60955,410400000.0
2009-03-04 19:00:00,1.60955,1.60965,1.60795,1.608,278100000.0
2009-03-04 19:01:00,1.6081,1.6097,1.6081,1.60905,371000000.0
2009-03-04 19:02:00,1.60905,1.61035,1.60905,1.61035,267000000.0
2009-03-04 19:03:00,1.61025,1.611,1.6101,1.61055,302000000.0
2009-03-04 19:04:00,1.6105,1.61175,1.61025,1.6107,251800000.0
2009-03-04 19:05:00,1.6108,1.6114,1.6107,1.6108,221200000.0
2009-03-04 19:06:00,1.6108,1.6108,1.60915,1.60935,183600000.0
2009-03-04 19:07:00,1.60955,1.61025,1.60915,1.6099,321000000.0
2009-03-04 19:08:00,1.60985,1.61015,1.60955,1.6099,286600000.0
2009-03-04 19:09:00,1.6098,1.61025,1.6096,1.61015,220600000.0
2009-03-04 19:10:00,1.61,1.61055,1.61,1.61005,153600000.0
2009-03-04 19:11:00,1.61005,1.61095,1.6097,1.61095,195200000.0
2009-03-04 19:12:00,1.61095,1.61255,1.6108,1.61175,291400000.0
2009-03-04 19:13:00,1.61175,1.6124,1.61125,1.61215,262400000.0
2009-03-04 19:14:00,1.61215,1.61215,1.6113,1.6115,179800000.0
2009-03-04 19:15:00,1.6115,1.61165,1.6112,1.6114,120600000.0
2009-03-04 19:16:00,1.6113,1.6117,1.61105,1.6117,208200000.0
2009-03-04 19:17:00,1.6118,1.6123,1.6112,1.6123,280200000.0
2009-03-04 19:18:00,1.61235,1.6126,1.6114,1.6116,208800000.0
2009-03-04 19:19:00,1.6117,1.61245,1.61165,1.6122,189200000.0
2009-03-04 19:20:00,1.61215,1.61235,1.612,1.61215,205000000.0
2009-03-04 19:21:00,1.6121,1.61235,1.6118,1.61235,135200000.0
2009-03-04 19:22:00,1.6123,1.6126,1.6121,1.61235,348800000.0
2009-03-04 19:23:00,1.6123,1.61285,1.61215,1.61235,245200000.0
2009-03-04 19:24:00,1.61235,1.613,1.61235,1.61265,222800000.0
2009-03-04 19:25:00,1.61265,1.61375,1.61255,1.6137,307800000.0
2009-03-04 19:26:00,1.61375,1.61405,1.6136,1.61365,266200000.0
2009-03-04 19:27:00,1.6136,1.61505,1.6136,1.61505,229600000.0
2009-03-04 19:28:00,1.6149,1.6153,1.61455,1.6149,321600000.0
2009-03-04 19:29:00,1.6149,1.6149,1.61445,1.6146,171600000.0
2009-03-04 19:30:00,1.6145,1.6153,1.61425,1.61485,246400000.0
2009-03-04 19:31:00,1.61485,1.61575,1.61465,1.61575,258000000.0
2009-03-04 19:32:00,1.6159,1.6163,1.61545,1.6158,220200000.0
2009-03-04 19:33:00,1.6158,1.616,1.6153,1.6159,189000000.0
2009-03-04 19:34:00,1.616,1.61615,1.61575,1.61605,116800000.0
2009-03-04 19:35:00,1.61595,1.61645,1.6157,1.61645,97800000.0
2009-03-04 19:36:00,1.6165,1.61845,1.6165,1.61835,333600000.0
2009-03-04 19:37:00,1.6183,1.6183,1.6174,1.61805,169800000.0
2009-03-04 19:38:00,1.61805,1.61815,1.6168,1.61695,207400000.0
2009-03-04 19:39:00,1.61695,1.61725,1.6166,1.6171,183000000.0
2009-03-04 19:40:00,1.617,1.61715,1.61575,1.61605,121200000.0
2009-03-04 19:41:00,1.61605,1.6161,1.6156,1.61605,120400000.0
2009-03-04 19:42:00,1.61605,1.61625,1.61565,1.6161,115000000.0
2009-03-04 19:43:00,1.6161,1.6161,1.6152,1.6152,77000000.0
2009-03-04 19:44:00,1.61535,1.6159,1.6153,1.61585,198200000.0
2009-03-04 19:45:00,1.6158,1.6159,1.61535,1.61535,203800000.0
2009-03-04 19:46:00,1.61535,1.61635,1.6153,1.61635,231000000.0
2009-03-04 19:47:00,1.61635,1.6164,1.61515,1.61535,254800000.0
2009-03-04 19:48:00,1.61545,1.6159,1.61535,1.6156,214600000.0
2009-03-04 19:49:00,1.61555,1.6166,1.6155,1.61655,431600000.0
2009-03-04 19:50:00,1.6165,1.6179,1.6158,1.61605,314800000.0
2009-03-04 19:51:00,1.6157,1.6157,1.61485,1.6157,243600000.0
2009-03-04 19:52:00,1.6157,1.61605,1.615,1.61535,284600000.0
2009-03-04 19:53:00,1.6154,1.61555,1.615,1.61515,249400000.0
2009-03-04 19:54:00,1.6148,1.61515,1.6148,1.61505,134000000.0
2009-03-04 19:55:00,1.61505,1.61505,1.6147,1.61495,171400000.0
2009-03-04 19:56:00,1.61505,1.61515,1.61445,1.61515,300800000.0
2009-03-04 19:57:00,1.61515,1.61525,1.6143,1.61455,251000000.0
2009-03-04 19:58:00,1.6147,1.6147,1.61455,1.6146,127000000.0
2009-03-04 19:59:00,1.6147,1.6147,1.6134,1.6145,294800000.0
2009-03-04 20:00:00,1.61455,1.6148,1.6143,1.6144,175400000.0
2009-03-04 20:01:00,1.6145,1.6152,1.6144,1.6144,151400000.0
2009-03-04 20:02:00,1.6144,1.61485,1.6137,1.614,191200000.0
2009-03-04 20:03:00,1.614,1.6144,1.61375,1.6139,196200000.0
2009-03-04 20:04:00,1.6139,1.61435,1.61365,1.6137,194400000.0
2009-03-04 20:05:00,1.61375,1.61385,1.61305,1.61355,214000000.0
2009-03-04 20:06:00,1.61355,1.6141,1.61345,1.6139,173600000.0
2009-03-04 20:07:00,1.61395,1.61455,1.61375,1.61425,286200000.0
2009-03-04 20:08:00,1.6143,1.6148,1.6143,1.6145,212400000.0
2009-03-04 20:09:00,1.6145,1.6151,1.6144,1.6151,260200000.0
2009-03-04 20:10:00,1.6151,1.61515,1.6147,1.6147,102200000.0
2009-03-04 20:11:00,1.61465,1.61465,1.6129,1.61335,239600000.0
2009-03-04 20:12:00,1.6134,1.6145,1.6133,1.6144,272200000.0
2009-03-04 20:13:00,1.6144,1.6144,1.6138,1.61425,230400000.0
2009-03-04 20:14:00,1.6142,1.61425,1.61365,1.61365,184400000.0
2009-03-04 20:15:00,1.6137,1.61435,1.6137,1.6138,253600000.0
2009-03-04 20:16:00,1.6138,1.61405,1.6137,1.61385,129400000.0
2009-03-04 20:17:00,1.61385,1.61385,1.6134,1.61355,133600000.0
2009-03-04 20:18:00,1.61355,1.61355,1.61305,1.61315,264600000.0
2009-03-04 20:19:00,1.61315,1.61395,1.61305,1.61365,277400000.0
2009-03-04 20:20:00,1.6138,1.61415,1.61365,1.614,174800000.0
2009-03-04 20:21:00,1.6139,1.6147,1.61365,1.6146,247000000.0
2009-03-04 20:22:00,1.6147,1.61485,1.61365,1.61365,227400000.0
2009-03-04 20:23:00,1.6137,1.6142,1.6137,1.6142,171600000.0
2009-03-04 20:24:00,1.6141,1.6145,1.61395,1.6145,167600000.0
2009-03-04 20:25:00,1.6145,1.6145,1.61405,1.6144,112200000.0
2009-03-04 20:26:00,1.6144,1.61475,1.61405,1.6146,182200000.0
2009-03-04 20:27:00,1.61455,1.6156,1.6145,1.6156,169400000.0
2009-03-04 20:28:00,1.6155,1.6155,1.61345,1.61395,282400000.0
2009-03-04 20:29:00,1.6141,1.6143,1.6138,1.61405,162600000.0
2009-03-04 20:30:00,1.6141,1.61445,1.6135,1.614,298400000.0
2009-03-04 20:31:00,1.6141,1.61435,1.614,1.61425,230400000.0
2009-03-04 20:32:00,1.61425,1.61435,1.61345,1.6135,261400000.0
2009-03-04 20:33:00,1.6135,1.61375,1.61325,1.61375,138200000.0
2009-03-04 20:34:00,1.6139,1.6139,1.613,1.61325,203200000.0
2009-03-04 20:35:00,1.6131,1.6137,1.61305,1.61345,175200000.0
2009-03-04 20:36:00,1.6133,1.6134,1.613,1.6134,179400000.0
2009-03-04 20:37:00,1.61335,1.6134,1.61225,1.6126,305000000.0
2009-03-04 20:38:00,1.6124,1.61315,1.6123,1.6127,243200000.0
2009-03-04 20:39:00,1.61285,1.61325,1.6126,1.61305,232800000.0
2009-03-04 20:40:00,1.613,1.61305,1.61275,1.61285,102800000.0
2009-03-04 20:41:00,1.6129,1.61325,1.6126,1.61265,137000000.0
2009-03-04 20:42:00,1.61275,1.6129,1.61265,1.6128,106400000.0
2009-03-04 20:43:00,1.61275,1.61275,1.6117,1.61195,290200000.0
2009-03-04 20:44:00,1.61195,1.612,1.611,1.61105,314800000.0
2009-03-04 20:45:00,1.6109,1.61155,1.61085,1.6113,267000000.0
2009-03-04 20:46:00,1.61135,1.61165,1.6104,1.6108,330600000.0
2009-03-04 20:47:00,1.6108,1.6113,1.6106,1.6108,269000000.0
2009-03-04 20:48:00,1.61075,1.611,1.6106,1.61085,259600000.0
2009-03-04 20:49:00,1.61085,1.61135,1.6105,1.61135,210200000.0
2009-03-04 20:50:00,1.6112,1.61165,1.61105,1.6111,115800000.0
2009-03-04 20:51:00,1.6111,1.61125,1.61,1.6102,186000000.0
2009-03-04 20:52:00,1.6103,1.61065,1.61025,1.6106,187400000.0
2009-03-04 20:53:00,1.6106,1.61075,1.6101,1.61055,244200000.0
2009-03-04 20:54:00,1.6106,1.61085,1.60985,1.60995,216600000.0
2009-03-04 20:55:00,1.60995,1.61115,1.60975,1.61105,285200000.0
2009-03-04 20:56:00,1.61105,1.6112,1.6105,1.611,196800000.0
2009-03-04 20:57:00,1.61105,1.6112,1.61085,1.6112,115600000.0
2009-03-04 20:58:00,1.6112,1.61165,1.6111,1.6115,110000000.0
2009-03-04 20:59:00,1.61165,1.612,1.6113,1.6115,110600000.0
2009-03-04 21:00:00,1.6115,1.6115,1.6096,1.61065,342600000.0
2009-03-04 21:01:00,1.61055,1.611,1.6103,1.6108,134200000.0
2009-03-04 21:02:00,1.61095,1.61165,1.61055,1.61145,251000000.0
2009-03-04 21:03:00,1.61145,1.612,1.6114,1.61175,235000000.0
2009-03-04 21:04:00,1.6118,1.6119,1.61115,1.6116,245600000.0
2009-03-04 21:05:00,1.61165,1.61235,1.6115,1.6118,285200000.0
2009-03-04 21:06:00,1.6118,1.61225,1.6114,1.61175,248800000.0
2009-03-04 21:07:00,1.6116,1.61175,1.61045,1.61125,196500000.0
2009-03-04 21:08:00,1.61145,1.61155,1.6109,1.61135,298600000.0
2009-03-04 21:09:00,1.61135,1.61255,1.61125,1.6124,249600000.0
2009-03-04 21:10:00,1.61225,1.61265,1.61185,1.61265,333800000.0
2009-03-04 21:11:00,1.61265,1.61335,1.61245,1.61285,307000000.0
2009-03-04 21:12:00,1.61285,1.6139,1.61285,1.6135,206200000.0
2009-03-04 21:13:00,1.6135,1.61355,1.613,1.6135,240000000.0
2009-03-04 21:14:00,1.6135,1.61365,1.6133,1.61335,118800000.0
2009-03-04 21:15:00,1.6133,1.6148,1.6133,1.61465,216400000.0
2009-03-04 21:16:00,1.61475,1.61515,1.61445,1.61465,307200000.0
2009-03-04 21:17:00,1.61465,1.6147,1.6143,1.6144,199000000.0
2009-03-04 21:18:00,1.6145,1.6148,1.61435,1.6146,197800000.0
2009-03-04 21:19:00,1.6146,1.6146,1.61345,1.6138,264600000.0
2009-03-04 21:20:00,1.61385,1.61385,1.6134,1.61365,137200000.0
2009-03-04 21:21:00,1.61355,1.6141,1.61335,1.61395,275600000.0
2009-03-04 21:22:00,1.61395,1.61445,1.61395,1.61405,101400000.0
2009-03-04 21:23:00,1.61405,1.61405,1.6133,1.6134,243000000.0
2009-03-04 21:24:00,1.6133,1.6137,1.61235,1.6127,340000000.0
2009-03-04 21:25:00,1.6126,1.6127,1.6123,1.61245,203400000.0
2009-03-04 21:26:00,1.6125,1.6139,1.6124,1.6134,306200000.0
2009-03-04 21:27:00,1.6134,1.6137,1.61315,1.61325,180000000.0
2009-03-04 21:28:00,1.61315,1.6132,1.6129,1.6131,115200000.0
2009-03-04 21:29:00,1.613,1.6134,1.61285,1.61285,91400000.0
2009-03-04 21:30:00,1.61295,1.6133,1.6127,1.6128,267400000.0
2009-03-04 21:31:00,1.61275,1.6128,1.61185,1.61195,232200000.0
2009-03-04 21:32:00,1.61195,1.612,1.6115,1.6119,132800000.0
2009-03-04 21:33:00,1.61205,1.61245,1.61205,1.61225,181800000.0
2009-03-04 21:34:00,1.61225,1.61245,1.6115,1.6118,175800000.0
2009-03-04 21:35:00,1.61195,1.612,1.6116,1.61175,196800000.0
2009-03-04 21:36:00,1.6119,1.6126,1.61145,1.61225,386600000.0
2009-03-04 21:37:00,1.6123,1.6123,1.61185,1.61225,165000000.0
2009-03-04 21:38:00,1.61225,1.6126,1.6114,1.61145,315400000.0
2009-03-04 21:39:00,1.61145,1.6119,1.6114,1.61155,187600000.0
2009-03-04 21:40:00,1.61165,1.61195,1.6107,1.6118,198200000.0
2009-03-04 21:41:00,1.6117,1.6118,1.61145,1.61145,107400000.0
2009-03-04 21:42:00,1.6116,1.6118,1.61105,1.61125,266200000.0
2009-03-04 21:43:00,1.6112,1.6113,1.6108,1.611,309000000.0
2009-03-04 21:44:00,1.611,1.6111,1.6098,1.6102,339600000.0
2009-03-04 21:45:00,1.61035,1.61085,1.60945,1.6099,293800000.0
2009-03-04 21:46:00,1.6099,1.61035,1.6095,1.60985,231400000.0
2009-03-04 21:47:00,1.61,1.61075,1.60995,1.61025,230000000.0
2009-03-04 21:48:00,1.6106,1.6116,1.61045,1.6112,375200000.0
2009-03-04 21:49:00,1.6112,1.61155,1.61035,1.611,277800000.0
2009-03-04 21:50:00,1.61125,1.6119,1.611,1.6119,266200000.0
2009-03-04 21:51:00,1.61185,1.61185,1.61075,1.61095,231400000.0
2009-03-04 21:52:00,1.61095,1.61115,1.61,1.611,194400000.0
2009-03-04 21:53:00,1.611,1.6115,1.6109,1.6109,244800000.0
2009-03-04 21:54:00,1.61095,1.611,1.6103,1.6103,133600000.0
2009-03-04 21:55:00,1.61025,1.61025,1.60925,1.60925,231400000.0
2009-03-04 21:56:00,1.6094,1.6098,1.6093,1.6095,112800000.0
2009-03-04 21:57:00,1.60965,1.61055,1.6096,1.6103,227600000.0
2009-03-04 21:58:00,1.6103,1.61065,1.60965,1.6106,235800000.0
2009-03-04 21:59:00,1.61085,1.61135,1.6095,1.60955,316000000.0
2009-03-04 22:00:00,1.6096,1.61,1.6092,1.6098,293400000.0
2009-03-04 22:01:00,1.60985,1.61035,1.60975,1.61005,180800000.0
2009-03-04 22:02:00,1.61,1.61045,1.60985,1.6102,259800000.0
2009-03-04 22:03:00,1.6101,1.61065,1.60985,1.6106,166000000.0
2009-03-04 22:04:00,1.61055,1.61055,1.6095,1.60985,250800000.0
2009-03-04 22:05:00,1.6099,1.61015,1.6093,1.60955,243800000.0
2009-03-04 22:06:00,1.60945,1.60955,1.6093,1.60955,143000000.0
2009-03-04 22:07:00,1.6095,1.60995,1.6094,1.6099,192000000.0
2009-03-04 22:08:00,1.60995,1.6101,1.6096,1.6097,123800000.0
2009-03-04 22:09:00,1.6098,1.60985,1.60975,1.6098,27400000.0
2009-03-04 22:10:00,1.61005,1.6101,1.60915,1.60985,211000000.0
2009-03-04 22:11:00,1.60975,1.6102,1.6095,1.6097,202800000.0
2009-03-04 22:12:00,1.6097,1.60995,1.60875,1.6089,226800000.0
2009-03-04 22:13:00,1.60895,1.6099,1.60885,1.6099,184400000.0
2009-03-04 22:14:00,1.61005,1.61005,1.6094,1.60945,209200000.0
2009-03-04 22:15:00,1.6094,1.6096,1.60895,1.60935,188800000.0
2009-03-04 22:16:00,1.60945,1.6097,1.6094,1.6097,156600000.0
2009-03-04 22:17:00,1.6098,1.61015,1.60855,1.60905,354200000.0
2009-03-04 22:18:00,1.6091,1.60945,1.60875,1.60945,235000000.0
2009-03-04 22:19:00,1.60935,1.60965,1.6083,1.60955,345400000.0
2009-03-04 22:20:00,1.6098,1.61035,1.6094,1.6102,258200000.0
2009-03-04 22:21:00,1.61015,1.61065,1.6091,1.61015,239000000.0
2009-03-04 22:22:00,1.61,1.61035,1.60945,1.60975,231400000.0
2009-03-04 22:23:00,1.60985,1.61045,1.60985,1.6099,231000000.0
2009-03-04 22:24:00,1.6098,1.61095,1.60935,1.61025,262000000.0
2009-03-04 22:25:00,1.61015,1.6103,1.6093,1.60945,157600000.0
2009-03-04 22:26:00,1.6094,1.6102,1.6094,1.60955,170400000.0
2009-03-04 22:27:00,1.60945,1.60985,1.6093,1.60955,131800000.0
2009-03-04 22:28:00,1.6097,1.60975,1.60945,1.60945,73800000.0
2009-03-04 22:29:00,1.6096,1.6099,1.60945,1.6098,130400000.0
2009-03-04 22:30:00,1.6098,1.6102,1.6092,1.60925,197600000.0
2009-03-04 22:31:00,1.60925,1.6093,1.60895,1.60925,169600000.0
2009-03-04 22:32:00,1.60925,1.61015,1.60915,1.60995,118400000.0
2009-03-04 22:33:00,1.61005,1.6103,1.6097,1.6098,114800000.0
2009-03-04 22:34:00,1.6099,1.61045,1.60985,1.61015,218000000.0
2009-03-04 22:35:00,1.6099,1.61065,1.60965,1.6106,185000000.0
2009-03-04 22:36:00,1.6106,1.6108,1.61015,1.6105,185800000.0
2009-03-04 22:37:00,1.6106,1.61065,1.60945,1.6097,230800000.0
2009-03-04 22:38:00,1.60965,1.61015,1.6094,1.60975,186800000.0
2009-03-04 22:39:00,1.60975,1.6103,1.60955,1.61015,81800000.0
2009-03-04 22:40:00,1.6102,1.61025,1.60955,1.6096,173800000.0
2009-03-04 22:41:00,1.6096,1.6098,1.6095,1.6097,63000000.0
2009-03-04 22:42:00,1.6097,1.60975,1.60925,1.6095,117800000.0
2009-03-04 22:43:00,1.60945,1.6099,1.60905,1.60915,185400000.0
2009-03-04 22:44:00,1.60915,1.61015,1.60915,1.61015,156600000.0
2009-03-04 22:45:00,1.6102,1.6105,1.60995,1.61005,110200000.0
2009-03-04 22:46:00,1.61,1.61065,1.61,1.61065,150600000.0
2009-03-04 22:47:00,1.61055,1.61055,1.60995,1.61045,134200000.0
2009-03-04 22:48:00,1.61055,1.61065,1.61045,1.61045,163000000.0
2009-03-04 22:49:00,1.6105,1.61145,1.61045,1.6114,247600000.0
2009-03-04 22:50:00,1.61135,1.61155,1.6112,1.6113,94400000.0
2009-03-04 22:51:00,1.6113,1.6119,1.6113,1.6118,77200000.0
2009-03-04 22:52:00,1.6118,1.6118,1.6112,1.6112,83600000.0
2009-03-04 22:53:00,1.6112,1.6112,1.61085,1.6109,78000000.0
2009-03-04 22:54:00,1.61105,1.6114,1.61085,1.6109,109000000.0
2009-03-04 22:55:00,1.61085,1.6111,1.6106,1.61105,110000000.0
2009-03-04 22:56:00,1.61105,1.6118,1.61105,1.61155,164600000.0
2009-03-04 22:57:00,1.61155,1.6119,1.6112,1.6114,202600000.0
2009-03-04 22:58:00,1.61145,1.6115,1.6106,1.61125,109000000.0
2009-03-04 22:59:00,1.6113,1.61135,1.6109,1.61115,94000000.0
2009-03-04 23:00:00,1.61145,1.6115,1.61015,1.6105,151000000.0
2009-03-04 23:01:00,1.6106,1.61095,1.61055,1.61085,44800000.0
2009-03-04 23:02:00,1.61095,1.61095,1.6095,1.60975,182000000.0
2009-03-04 23:03:00,1.60975,1.61045,1.60975,1.61015,164200000.0
2009-03-04 23:04:00,1.61015,1.6103,1.60955,1.6099,81800000.0
2009-03-04 23:05:00,1.61,1.6104,1.60945,1.61,132200000.0
2009-03-04 23:06:00,1.6099,1.6103,1.6099,1.61025,103800000.0
2009-03-04 23:07:00,1.61025,1.6107,1.6098,1.6099,187000000.0
2009-03-04 23:08:00,1.61015,1.61015,1.6098,1.6099,70400000.0
2009-03-04 23:09:00,1.6099,1.61,1.60975,1.60985,14400000.0
2009-03-04 23:10:00,1.6098,1.61015,1.6095,1.61,65600000.0
2009-03-04 23:11:00,1.61,1.6104,1.6097,1.6099,64600000.0
2009-03-04 23:12:00,1.60985,1.61005,1.6098,1.60985,51400000.0
2009-03-04 23:13:00,1.6098,1.61055,1.6098,1.61055,145200000.0
2009-03-04 23:14:00,1.61055,1.61055,1.60995,1.6101,110000000.0
2009-03-04 23:15:00,1.61005,1.61005,1.60975,1.61,118800000.0
2009-03-04 23:16:00,1.61,1.6102,1.61,1.6101,79600000.0
2009-03-04 23:17:00,1.61015,1.61055,1.6101,1.61055,100600000.0
2009-03-04 23:18:00,1.6105,1.61065,1.61025,1.6105,182400000.0
2009-03-04 23:19:00,1.6104,1.6104,1.61,1.61,82200000.0
2009-03-04 23:20:00,1.6099,1.6101,1.6099,1.61005,83000000.0
2009-03-04 23:21:00,1.6101,1.6109,1.6101,1.6107,163800000.0
2009-03-04 23:22:00,1.6106,1.6108,1.61035,1.61035,101000000.0
2009-03-04 23:23:00,1.61035,1.6105,1.61035,1.6104,38000000.0
2009-03-04 23:24:00,1.61055,1.61055,1.6103,1.6103,52600000.0
2009-03-04 23:25:00,1.6102,1.6102,1.60985,1.6101,62800000.0
2009-03-04 23:26:00,1.61015,1.6103,1.60955,1.6102,105200000.0
2009-03-04 23:27:00,1.6102,1.61025,1.6098,1.60985,75400000.0
2009-03-04 23:28:00,1.6099,1.61,1.60955,1.61,54800000.0
2009-03-04 23:29:00,1.61005,1.6113,1.61,1.61085,197000000.0
2009-03-04 23:30:00,1.61085,1.6114,1.61085,1.6114,109200000.0
2009-03-04 23:31:00,1.6115,1.6115,1.61135,1.61145,33600000.0
2009-03-04 23:32:00,1.61145,1.61165,1.6113,1.6116,59600000.0
2009-03-04 23:33:00,1.61165,1.61205,1.61165,1.61175,63600000.0
2009-03-04 23:34:00,1.61185,1.61255,1.61185,1.61205,181000000.0
2009-03-04 23:35:00,1.612,1.61235,1.6111,1.6119,179600000.0
2009-03-04 23:36:00,1.6117,1.61275,1.6109,1.61195,80200000.0
2009-03-04 23:37:00,1.61195,1.612,1.6117,1.6119,20800000.0
2009-03-04 23:38:00,1.61185,1.61215,1.6116,1.6116,26200000.0
2009-03-04 23:39:00,1.6118,1.61215,1.61165,1.6121,108400000.0
2009-03-04 23:40:00,1.61225,1.6127,1.612,1.61225,76800000.0
2009-03-04 23:41:00,1.61225,1.61255,1.6119,1.6122,215600000.0
2009-03-04 23:42:00,1.6122,1.6125,1.61165,1.612,163800000.0
2009-03-04 23:43:00,1.6121,1.61225,1.61185,1.61185,54200000.0
2009-03-04 23:44:00,1.6119,1.6127,1.6119,1.61255,82600000.0
2009-03-04 23:45:00,1.61255,1.6128,1.6122,1.61265,92000000.0
2009-03-04 23:46:00,1.61255,1.61285,1.6124,1.6128,117000000.0
2009-03-04 23:47:00,1.61295,1.61355,1.61205,1.6125,88200000.0
2009-03-04 23:48:00,1.61255,1.6131,1.61245,1.61285,67800000.0
2009-03-04 23:49:00,1.61275,1.6136,1.6127,1.6127,126000000.0
2009-03-04 23:50:00,1.61255,1.61335,1.61255,1.6131,69200000.0
2009-03-04 23:51:00,1.61305,1.6135,1.6129,1.6131,44000000.0
2009-03-04 23:52:00,1.6131,1.61395,1.6131,1.61385,54800000.0
2009-03-04 23:53:00,1.6138,1.6138,1.61325,1.6133,122800000.0
2009-03-04 23:54:00,1.6133,1.6133,1.6124,1.6126,249600000.0
2009-03-04 23:55:00,1.6126,1.6127,1.6124,1.6126,111600000.0
2009-03-04 23:56:00,1.6127,1.6131,1.6125,1.6125,34600000.0
2009-03-04 23:57:00,1.6125,1.6127,1.61245,1.6127,51000000.0
2009-03-04 23:58:00,1.61285,1.61285,1.6106,1.6112,64600000.0
2009-03-04 23:59:00,1.6112,1.61175,1.61055,1.61145,142200000.0
2009-03-05 00:00:00,1.61145,1.612,1.6106,1.61135,42600000.0
2009-03-05 00:01:00,1.6113,1.6116,1.6111,1.6116,14400000.0
2009-03-05 00:02:00,1.61135,1.61145,1.61025,1.61135,42400000.0
2009-03-05 00:03:00,1.61155,1.6117,1.6114,1.6115,25200000.0
2009-03-05 00:04:00,1.6111,1.61165,1.6111,1.61145,27400000.0
2009-03-05 00:05:00,1.6113,1.61165,1.6113,1.6115,19200000.0
2009-03-05 00:06:00,1.6115,1.61165,1.6113,1.61165,26800000.0
2009-03-05 00:07:00,1.6117,1.6117,1.6107,1.6107,34200000.0
2009-03-05 00:08:00,1.6108,1.61165,1.6108,1.6116,15400000.0
2009-03-05 00:09:00,1.61145,1.6115,1.611,1.6115,24600000.0
2009-03-05 00:10:00,1.61145,1.61145,1.611,1.611,6400000.0
2009-03-05 00:11:00,1.611,1.611,1.61055,1.611,21400000.0
2009-03-05 00:12:00,1.6111,1.61115,1.6107,1.61095,17600000.0
2009-03-05 00:13:00,1.61095,1.61105,1.6108,1.61105,11800000.0
2009-03-05 00:14:00,1.61115,1.61125,1.6109,1.61095,40800000.0
2009-03-05 00:15:00,1.6107,1.6108,1.6107,1.6108,3200000.0
2009-03-05 00:16:00,1.6109,1.6109,1.6107,1.6109,12800000.0
2009-03-05 00:17:00,1.61095,1.611,1.61075,1.6108,23000000.0
2009-03-05 00:18:00,1.6109,1.611,1.6104,1.6107,36800000.0
2009-03-05 00:19:00,1.6105,1.611,1.61045,1.611,12800000.0
2009-03-05 00:20:00,1.6111,1.6112,1.6109,1.6109,9600000.0
2009-03-05 00:21:00,1.6108,1.6109,1.61065,1.6109,18800000.0
2009-03-05 00:22:00,1.611,1.61135,1.611,1.61135,17600000.0
2009-03-05 00:23:00,1.6114,1.61175,1.6113,1.61165,24000000.0
2009-03-05 00:24:00,1.61165,1.61165,1.61075,1.61115,51600000.0
2009-03-05 00:25:00,1.61105,1.61155,1.61105,1.61155,11800000.0
2009-03-05 00:26:00,1.61125,1.61125,1.611,1.61105,9800000.0
2009-03-05 00:27:00,1.611,1.61125,1.61095,1.61125,24400000.0
2009-03-05 00:28:00,1.6114,1.6114,1.61115,1.61115,8000000.0
2009-03-05 00:29:00,1.6112,1.6112,1.61075,1.61085,21400000.0
2009-03-05 00:30:00,1.6108,1.61095,1.61065,1.6107,21400000.0
2009-03-05 00:31:00,1.6107,1.61095,1.61045,1.61045,40200000.0
2009-03-05 00:32:00,1.61065,1.61165,1.61065,1.61155,41800000.0
2009-03-05 00:33:00,1.61165,1.61175,1.61095,1.61095,47600000.0
2009-03-05 00:34:00,1.611,1.6113,1.6109,1.6112,25800000.0
2009-03-05 00:35:00,1.6109,1.6112,1.6109,1.6112,15000000.0
2009-03-05 00:36:00,1.61115,1.6112,1.61115,1.61115,4800000.0
2009-03-05 00:37:00,1.61115,1.61115,1.61075,1.611,41800000.0
2009-03-05 00:38:00,1.61105,1.61115,1.61075,1.6108,22400000.0
2009-03-05 00:39:00,1.61075,1.611,1.61065,1.6107,29400000.0
2009-03-05 00:40:00,1.61075,1.61075,1.61045,1.61045,9600000.0
2009-03-05 00:41:00,1.61055,1.6107,1.61045,1.61045,13200000.0
2009-03-05 00:42:00,1.61055,1.61065,1.61,1.6101,25000000.0
2009-03-05 00:43:00,1.61005,1.61005,1.61005,1.61005,1600000.0
2009-03-05 00:44:00,1.6099,1.6099,1.6099,1.6099,3800000.0
2009-03-05 00:45:00,1.61,1.6103,1.61,1.6103,13400000.0
2009-03-05 00:46:00,1.6103,1.6103,1.6101,1.61025,18200000.0
2009-03-05 00:47:00,1.6101,1.61055,1.61,1.6103,17600000.0
2009-03-05 00:48:00,1.61025,1.61025,1.60985,1.61005,32000000.0
2009-03-05 00:49:00,1.61,1.61075,1.61,1.61055,21400000.0
2009-03-05 00:50:00,1.6105,1.6106,1.61025,1.61035,8000000.0
2009-03-05 00:51:00,1.61035,1.6122,1.61035,1.6114,25200000.0
2009-03-05 00:52:00,1.6116,1.6116,1.6107,1.6107,13600000.0
2009-03-05 00:53:00,1.6108,1.6114,1.6104,1.61075,50400000.0
2009-03-05 00:54:00,1.6107,1.6107,1.6107,1.6107,1600000.0
2009-03-05 00:55:00,1.6107,1.61085,1.60995,1.6105,35800000.0
2009-03-05 00:56:00,1.61065,1.6107,1.6101,1.61025,17600000.0
2009-03-05 00:57:00,1.61025,1.61035,1.61025,1.6103,9600000.0
2009-03-05 00:58:00,1.61025,1.61065,1.61025,1.6106,32200000.0
2009-03-05 00:59:00,1.61065,1.61065,1.6102,1.61045,29400000.0
2009-03-05 01:00:00,1.61045,1.6111,1.61045,1.61085,71400000.0
2009-03-05 01:01:00,1.61085,1.611,1.6104,1.6109,72200000.0
2009-03-05 01:02:00,1.61095,1.6112,1.6108,1.61095,47000000.0
2009-03-05 01:03:00,1.61105,1.61105,1.61095,1.61095,24400000.0
2009-03-05 01:04:00,1.61105,1.61125,1.61055,1.61115,69800000.0
2009-03-05 01:05:00,1.6114,1.61165,1.61055,1.6109,34800000.0
2009-03-05 01:06:00,1.61095,1.61095,1.6109,1.61095,4800000.0
2009-03-05 01:07:00,1.61105,1.6114,1.61105,1.61135,16000000.0
2009-03-05 01:08:00,1.61135,1.61135,1.6112,1.6112,8000000.0
2009-03-05 01:09:00,1.6112,1.6112,1.61085,1.61115,10600000.0
2009-03-05 01:10:00,1.61115,1.61115,1.6109,1.6109,27200000.0
2009-03-05 01:11:00,1.61085,1.611,1.61085,1.6109,14400000.0
2009-03-05 01:12:00,1.6109,1.61095,1.6109,1.61095,3200000.0
2009-03-05 01:13:00,1.61095,1.6111,1.6107,1.6109,27200000.0
2009-03-05 01:14:00,1.611,1.61115,1.611,1.61105,9600000.0
2009-03-05 01:15:00,1.61114,1.61116,1.61079,1.6109,31400000.0
2009-03-05 01:16:00,1.61095,1.61125,1.61095,1.61115,31400000.0
2009-03-05 01:17:00,1.61105,1.6114,1.61105,1.6114,14400000.0
2009-03-05 01:18:00,1.61125,1.6113,1.6112,1.61125,12400000.0
2009-03-05 01:19:00,1.6114,1.6115,1.6111,1.61115,54800000.0
2009-03-05 01:20:00,1.61115,1.6113,1.61115,1.6113,11200000.0
2009-03-05 01:21:00,1.6113,1.6114,1.61115,1.6113,30600000.0
2009-03-05 01:22:00,1.6113,1.61175,1.6112,1.61165,39800000.0
2009-03-05 01:23:00,1.6117,1.6117,1.6114,1.61145,19200000.0
2009-03-05 01:24:00,1.61145,1.61155,1.6113,1.61155,17600000.0
2009-03-05 01:25:00,1.6115,1.61165,1.6114,1.61165,25600000.0
2009-03-05 01:26:00,1.61165,1.61165,1.6103,1.6103,78800000.0
2009-03-05 01:27:00,1.6105,1.6113,1.61025,1.61025,60400000.0
2009-03-05 01:28:00,1.61045,1.6107,1.61015,1.6107,80000000.0
2009-03-05 01:29:00,1.61085,1.6113,1.6107,1.6109,58600000.0
2009-03-05 01:30:00,1.61105,1.61135,1.61085,1.6112,107600000.0
2009-03-05 01:31:00,1.6112,1.6114,1.6105,1.6114,58000000.0
2009-03-05 01:32:00,1.61135,1.6115,1.6103,1.61135,131200000.0
2009-03-05 01:33:00,1.61145,1.6115,1.61025,1.6106,51200000.0
2009-03-05 01:34:00,1.61055,1.6112,1.6104,1.6108,70600000.0
2009-03-05 01:35:00,1.61105,1.6114,1.611,1.6113,43600000.0
2009-03-05 01:36:00,1.61155,1.61175,1.6111,1.61135,37000000.0
2009-03-05 01:37:00,1.6114,1.61145,1.61125,1.61125,22200000.0
2009-03-05 01:38:00,1.61135,1.61215,1.6109,1.612,110400000.0
2009-03-05 01:39:00,1.612,1.61335,1.612,1.6126,116400000.0
2009-03-05 01:40:00,1.61265,1.613,1.6126,1.613,32800000.0
2009-03-05 01:41:00,1.61295,1.6133,1.61295,1.6131,35800000.0
2009-03-05 01:42:00,1.6131,1.6132,1.61285,1.61295,75800000.0
2009-03-05 01:43:00,1.613,1.6132,1.61275,1.6132,83000000.0
2009-03-05 01:44:00,1.61325,1.61345,1.6126,1.61285,51200000.0
2009-03-05 01:45:00,1.6129,1.6129,1.61275,1.61285,22000000.0
2009-03-05 01:46:00,1.61275,1.61295,1.6127,1.61295,64000000.0
2009-03-05 01:47:00,1.6131,1.6132,1.6131,1.6132,22800000.0
2009-03-05 01:48:00,1.6132,1.6132,1.6131,1.6131,35800000.0
2009-03-05 01:49:00,1.6132,1.6132,1.6131,1.6132,32000000.0
2009-03-05 01:50:00,1.61325,1.61325,1.61305,1.61305,32000000.0
2009-03-05 01:51:00,1.61335,1.6134,1.61265,1.6127,50000000.0
2009-03-05 01:52:00,1.61265,1.61285,1.61215,1.6128,131800000.0
2009-03-05 01:53:00,1.61275,1.6131,1.6126,1.6128,107800000.0
2009-03-05 01:54:00,1.6128,1.61285,1.6126,1.61265,190200000.0
2009-03-05 01:55:00,1.61225,1.61275,1.61225,1.61275,35200000.0
2009-03-05 01:56:00,1.6129,1.6129,1.6125,1.6125,34200000.0
2009-03-05 01:57:00,1.6126,1.6127,1.61255,1.6126,38000000.0
2009-03-05 01:58:00,1.61265,1.61265,1.61155,1.6122,174800000.0
2009-03-05 01:59:00,1.61195,1.6123,1.6118,1.6122,88400000.0
2009-03-05 02:00:00,1.61225,1.6123,1.6115,1.6115,175000000.0
2009-03-05 02:01:00,1.6115,1.6119,1.6115,1.6116,185600000.0
2009-03-05 02:02:00,1.6116,1.6117,1.6113,1.6115,124200000.0
2009-03-05 02:03:00,1.61165,1.61195,1.61115,1.61115,144400000.0
2009-03-05 02:04:00,1.61115,1.61115,1.61085,1.6109,57800000.0
2009-03-05 02:05:00,1.6109,1.611,1.6108,1.61085,95000000.0
2009-03-05 02:06:00,1.611,1.611,1.61075,1.6109,103400000.0
2009-03-05 02:07:00,1.6109,1.6114,1.6109,1.6113,83600000.0
2009-03-05 02:08:00,1.6112,1.6113,1.6108,1.61115,92200000.0
2009-03-05 02:09:00,1.6112,1.6114,1.6109,1.61105,118800000.0
2009-03-05 02:10:00,1.61105,1.61135,1.61075,1.61135,82800000.0
2009-03-05 02:11:00,1.6115,1.6118,1.61075,1.61155,272200000.0
2009-03-05 02:12:00,1.61155,1.61175,1.61135,1.61175,165400000.0
2009-03-05 02:13:00,1.61185,1.61195,1.61135,1.6116,65600000.0
2009-03-05 02:14:00,1.61155,1.61195,1.6115,1.61165,105200000.0
2009-03-05 02:15:00,1.6117,1.6117,1.6112,1.61125,103600000.0
2009-03-05 02:16:00,1.6113,1.61145,1.6113,1.61145,13400000.0
2009-03-05 02:17:00,1.61135,1.6115,1.61135,1.61145,15200000.0
2009-03-05 02:18:00,1.6115,1.61165,1.6115,1.6116,19000000.0
2009-03-05 02:19:00,1.61165,1.61175,1.61095,1.611,67600000.0
2009-03-05 02:20:00,1.611,1.611,1.61015,1.61025,100400000.0
2009-03-05 02:21:00,1.6103,1.6104,1.6099,1.6099,87800000.0
2009-03-05 02:22:00,1.60995,1.61,1.6094,1.6095,65000000.0
2009-03-05 02:23:00,1.6095,1.6098,1.60865,1.6087,99400000.0
2009-03-05 02:24:00,1.6098,1.6098,1.6098,1.6098,121600000.0
2009-03-05 02:25:00,1.6098,1.6099,1.6097,1.6098,81400000.0
2009-03-05 02:26:00,1.6098,1.6101,1.6098,1.6098,82600000.0
2009-03-05 02:27:00,1.6098,1.60995,1.60975,1.60985,28000000.0
2009-03-05 02:28:00,1.6098,1.6104,1.6098,1.61035,96000000.0
2009-03-05 02:29:00,1.61025,1.61035,1.60975,1.61025,84400000.0
2009-03-05 02:30:00,1.61025,1.61025,1.6097,1.6098,149400000.0
2009-03-05 02:31:00,1.6098,1.6098,1.6098,1.6098,86400000.0
2009-03-05 02:32:00,1.6098,1.61005,1.6098,1.61005,52200000.0
2009-03-05 02:33:00,1.6099,1.61005,1.6097,1.6098,61200000.0
2009-03-05 02:34:00,1.6098,1.6098,1.6098,1.6098,41600000.0
2009-03-05 02:35:00,1.6098,1.6099,1.6097,1.6098,81000000.0
2009-03-05 02:36:00,1.6097,1.6098,1.6097,1.6098,17200000.0
2009-03-05 02:37:00,1.6097,1.61025,1.6097,1.6101,89400000.0
2009-03-05 02:38:00,1.6101,1.6101,1.6098,1.60985,38000000.0
2009-03-05 02:39:00,1.6099,1.6099,1.6098,1.6099,22800000.0
2009-03-05 02:40:00,1.61,1.6101,1.6099,1.61005,30400000.0
2009-03-05 02:41:00,1.6101,1.6101,1.6097,1.6098,55000000.0
2009-03-05 02:42:00,1.6097,1.6098,1.6097,1.6098,51800000.0
2009-03-05 02:43:00,1.6098,1.6098,1.6098,1.6098,51200000.0
2009-03-05 02:44:00,1.6098,1.6098,1.6085,1.6098,160200000.0
2009-03-05 02:45:00,1.6098,1.6098,1.6098,1.6098,44800000.0
2009-03-05 02:46:00,1.6098,1.6098,1.6098,1.6098,60800000.0
2009-03-05 02:47:00,1.6098,1.6098,1.6098,1.6098,44800000.0
2009-03-05 02:48:00,1.6098,1.61045,1.6097,1.61,144200000.0
2009-03-05 02:49:00,1.60995,1.60995,1.6097,1.60985,67800000.0
2009-03-05 02:50:00,1.61,1.6103,1.6097,1.6098,127200000.0
2009-03-05 02:51:00,1.60975,1.6103,1.60975,1.60995,102400000.0
2009-03-05 02:52:00,1.61005,1.61025,1.6097,1.6098,165600000.0
2009-03-05 02:53:00,1.6098,1.6098,1.6086,1.6088,105900000.0
2009-03-05 02:54:00,1.6098,1.6098,1.60855,1.6098,90300000.0
2009-03-05 02:55:00,1.6098,1.6098,1.6098,1.6098,59200000.0
2009-03-05 02:56:00,1.6098,1.6098,1.60895,1.60895,27500000.0
2009-03-05 02:57:00,1.6098,1.6098,1.6084,1.6096,68000000.0
2009-03-05 02:58:00,1.60955,1.6098,1.6084,1.6089,192400000.0
2009-03-05 02:59:00,1.609,1.609,1.6076,1.60805,146000000.0
2009-03-05 03:00:00,1.60825,1.6087,1.60815,1.60855,98800000.0
2009-03-05 03:01:00,1.60845,1.609,1.6082,1.6087,113800000.0
2009-03-05 03:02:00,1.6087,1.60925,1.60825,1.6085,192000000.0
2009-03-05 03:03:00,1.6086,1.6086,1.60795,1.6082,192000000.0
2009-03-05 03:04:00,1.6082,1.60915,1.608,1.6085,143800000.0
2009-03-05 03:05:00,1.6086,1.6093,1.6086,1.6093,91200000.0
2009-03-05 03:06:00,1.60925,1.60975,1.60925,1.60945,133000000.0
2009-03-05 03:07:00,1.6095,1.6095,1.60875,1.6089,115800000.0
2009-03-05 03:08:00,1.609,1.6092,1.609,1.6092,45600000.0
2009-03-05 03:09:00,1.6093,1.60975,1.60915,1.60965,96600000.0
2009-03-05 03:10:00,1.6097,1.61075,1.6097,1.61015,139400000.0
2009-03-05 03:11:00,1.61025,1.6109,1.6102,1.61045,158800000.0
2009-03-05 03:12:00,1.6105,1.61075,1.60985,1.60985,169400000.0
2009-03-05 03:13:00,1.6098,1.6102,1.6096,1.6102,95000000.0
2009-03-05 03:14:00,1.61025,1.6104,1.61015,1.6102,49400000.0
2009-03-05 03:15:00,1.61025,1.61025,1.6087,1.6087,150600000.0
2009-03-05 03:16:00,1.6087,1.6089,1.60865,1.60875,61800000.0
2009-03-05 03:17:00,1.60875,1.60875,1.60845,1.60845,90600000.0
2009-03-05 03:18:00,1.60845,1.60845,1.6078,1.6083,81600000.0
2009-03-05 03:19:00,1.60835,1.6086,1.60825,1.60835,46600000.0
2009-03-05 03:20:00,1.60895,1.609,1.60785,1.60795,144000000.0
2009-03-05 03:21:00,1.6081,1.6096,1.60795,1.6091,102800000.0
2009-03-05 03:22:00,1.609,1.6091,1.60855,1.6091,146400000.0
2009-03-05 03:23:00,1.6091,1.61,1.6091,1.60985,119400000.0
2009-03-05 03:24:00,1.6099,1.6099,1.60985,1.60985,7600000.0
2009-03-05 03:25:00,1.60995,1.61025,1.60965,1.6098,67800000.0
2009-03-05 03:26:00,1.6099,1.6099,1.6097,1.60975,45600000.0
2009-03-05 03:27:00,1.6097,1.60985,1.6096,1.60975,53200000.0
2009-03-05 03:28:00,1.60985,1.6108,1.60965,1.61025,193000000.0
2009-03-05 03:29:00,1.61015,1.61035,1.6101,1.6103,52600000.0
2009-03-05 03:30:00,1.6102,1.6103,1.61015,1.61015,57000000.0
2009-03-05 03:31:00,1.61025,1.61025,1.6101,1.6101,53200000.0
2009-03-05 03:32:00,1.6101,1.6102,1.61,1.61015,38000000.0
2009-03-05 03:33:00,1.6101,1.6101,1.6099,1.6099,30400000.0
2009-03-05 03:34:00,1.6098,1.60995,1.6097,1.6099,53200000.0
2009-03-05 03:35:00,1.60995,1.60995,1.6098,1.60985,76000000.0
2009-03-05 03:36:00,1.6099,1.6101,1.6096,1.6098,167200000.0
2009-03-05 03:37:00,1.60995,1.60995,1.6097,1.6098,53200000.0
2009-03-05 03:38:00,1.60985,1.61045,1.6097,1.61025,151000000.0
2009-03-05 03:39:00,1.61035,1.6105,1.6102,1.61035,91200000.0
2009-03-05 03:40:00,1.6103,1.6106,1.6102,1.61055,95000000.0
2009-03-05 03:41:00,1.6105,1.6106,1.60995,1.61,79800000.0
2009-03-05 03:42:00,1.61005,1.6101,1.6095,1.6095,96000000.0
2009-03-05 03:43:00,1.60955,1.6097,1.60955,1.6097,83600000.0
2009-03-05 03:44:00,1.60965,1.60975,1.60955,1.60975,50400000.0
2009-03-05 03:45:00,1.6097,1.6102,1.6097,1.6102,33200000.0
2009-03-05 03:46:00,1.61035,1.61035,1.61035,1.61035,3800000.0
2009-03-05 03:47:00,1.6103,1.6104,1.6103,1.6103,11400000.0
2009-03-05 03:48:00,1.6103,1.61035,1.6102,1.6102,31200000.0
2009-03-05 03:49:00,1.6102,1.6102,1.6096,1.6098,105400000.0
2009-03-05 03:50:00,1.6099,1.61,1.6096,1.60975,131000000.0
2009-03-05 03:51:00,1.6097,1.60995,1.60955,1.6096,67200000.0
2009-03-05 03:52:00,1.60955,1.6097,1.6095,1.6097,110800000.0
2009-03-05 03:53:00,1.60975,1.6102,1.6096,1.60965,177200000.0
2009-03-05 03:54:00,1.6097,1.6097,1.60955,1.60965,58000000.0
2009-03-05 03:55:00,1.6097,1.6099,1.6097,1.6098,38400000.0
2009-03-05 03:56:00,1.60975,1.6099,1.60955,1.60975,83200000.0
2009-03-05 03:57:00,1.60975,1.61015,1.6096,1.61005,149200000.0
2009-03-05 03:58:00,1.6102,1.61085,1.61015,1.61035,174600000.0
2009-03-05 03:59:00,1.6103,1.61035,1.6095,1.6096,98200000.0
2009-03-05 04:00:00,1.6096,1.61,1.6096,1.6098,28800000.0
2009-03-05 04:01:00,1.60985,1.61,1.6096,1.60965,27200000.0
2009-03-05 04:02:00,1.6097,1.60975,1.60945,1.60965,28800000.0
2009-03-05 04:03:00,1.60965,1.60965,1.60935,1.60945,33600000.0
2009-03-05 04:04:00,1.6095,1.6098,1.6095,1.60965,51200000.0
2009-03-05 04:05:00,1.60975,1.61005,1.60975,1.6098,30400000.0
2009-03-05 04:06:00,1.60985,1.6099,1.60955,1.60955,14400000.0
2009-03-05 04:07:00,1.6095,1.60955,1.6091,1.6091,32000000.0
2009-03-05 04:08:00,1.6091,1.60915,1.6086,1.6088,70400000.0
2009-03-05 04:09:00,1.60875,1.60925,1.60875,1.6088,56000000.0
2009-03-05 04:10:00,1.60865,1.6095,1.60855,1.6094,59800000.0
2009-03-05 04:11:00,1.6094,1.6095,1.60935,1.60945,40200000.0
2009-03-05 04:12:00,1.60945,1.6095,1.60945,1.6095,12800000.0
2009-03-05 04:13:00,1.60945,1.60945,1.6092,1.60925,59400000.0
2009-03-05 04:14:00,1.6092,1.6092,1.6084,1.6084,90000000.0
2009-03-05 04:15:00,1.60845,1.6087,1.6079,1.6082,152800000.0
2009-03-05 04:16:00,1.60825,1.6086,1.60825,1.60855,115600000.0
2009-03-05 04:17:00,1.6086,1.6089,1.6079,1.608,152600000.0
2009-03-05 04:18:00,1.60795,1.6087,1.60795,1.6087,83200000.0
2009-03-05 04:19:00,1.6087,1.6093,1.6085,1.6092,89200000.0
2009-03-05 04:20:00,1.60905,1.6091,1.6082,1.6083,103400000.0
2009-03-05 04:21:00,1.60835,1.6088,1.60815,1.60815,75000000.0
2009-03-05 04:22:00,1.60835,1.6088,1.60825,1.60845,114000000.0
2009-03-05 04:23:00,1.6084,1.6086,1.60805,1.60845,189200000.0
2009-03-05 04:24:00,1.6084,1.60845,1.60785,1.6083,196400000.0
2009-03-05 04:25:00,1.60835,1.60905,1.6083,1.6088,207000000.0
2009-03-05 04:26:00,1.60885,1.6091,1.6087,1.60875,168600000.0
2009-03-05 04:27:00,1.60885,1.60885,1.6086,1.60885,90000000.0
2009-03-05 04:28:00,1.60875,1.60975,1.60865,1.60955,182600000.0
2009-03-05 04:29:00,1.6095,1.6095,1.6092,1.60945,153200000.0
2009-03-05 04:30:00,1.60945,1.6099,1.6094,1.60965,118000000.0
2009-03-05 04:31:00,1.60965,1.61,1.6094,1.6095,160800000.0
2009-03-05 04:32:00,1.6095,1.60955,1.60925,1.60945,110200000.0
2009-03-05 04:33:00,1.6095,1.6096,1.60935,1.60935,65800000.0
2009-03-05 04:34:00,1.60945,1.6099,1.60935,1.60985,189400000.0
2009-03-05 04:35:00,1.6099,1.60995,1.6097,1.60985,112200000.0
2009-03-05 04:36:00,1.6098,1.60995,1.60965,1.60975,106200000.0
2009-03-05 04:37:00,1.60975,1.6098,1.60965,1.6098,77000000.0
2009-03-05 04:38:00,1.6098,1.60995,1.60975,1.6099,36800000.0
2009-03-05 04:39:00,1.6098,1.6098,1.6093,1.60955,113600000.0
2009-03-05 04:40:00,1.60955,1.60965,1.60935,1.6096,97200000.0
2009-03-05 04:41:00,1.60955,1.6097,1.6094,1.6097,53600000.0
2009-03-05 04:42:00,1.6099,1.61005,1.6095,1.6095,31200000.0
2009-03-05 04:43:00,1.6095,1.60955,1.6095,1.60955,7000000.0
2009-03-05 04:44:00,1.60955,1.60985,1.6095,1.60985,58200000.0
2009-03-05 04:45:00,1.6098,1.6099,1.6095,1.6098,30200000.0
2009-03-05 04:46:00,1.6098,1.61005,1.6097,1.60975,74200000.0
2009-03-05 04:47:00,1.60975,1.6098,1.60955,1.60955,36400000.0
2009-03-05 04:48:00,1.60955,1.6097,1.60915,1.6093,74200000.0
2009-03-05 04:49:00,1.6092,1.6092,1.60865,1.60895,189400000.0
2009-03-05 04:50:00,1.6089,1.6089,1.60875,1.60885,68200000.0
2009-03-05 04:51:00,1.6089,1.609,1.6086,1.60865,91600000.0
2009-03-05 04:52:00,1.6086,1.60875,1.60845,1.60865,192600000.0
2009-03-05 04:53:00,1.6087,1.609,1.60865,1.609,99000000.0
2009-03-05 04:54:00,1.609,1.609,1.6087,1.6089,99200000.0
2009-03-05 04:55:00,1.60895,1.6094,1.60895,1.60935,81800000.0
2009-03-05 04:56:00,1.60935,1.6095,1.60925,1.60925,78400000.0
2009-03-05 04:57:00,1.6092,1.60925,1.60905,1.60915,35200000.0
2009-03-05 04:58:00,1.6091,1.60915,1.60875,1.60875,57800000.0
2009-03-05 04:59:00,1.60865,1.6088,1.6086,1.6088,35200000.0
2009-03-05 05:00:00,1.6088,1.6088,1.6084,1.60875,109600000.0
2009-03-05 05:01:00,1.6086,1.60875,1.60845,1.6086,159200000.0
2009-03-05 05:02:00,1.6086,1.609,1.60855,1.609,108600000.0
2009-03-05 05:03:00,1.60885,1.60905,1.6088,1.60905,22200000.0
2009-03-05 05:04:00,1.6091,1.61,1.6091,1.6098,139400000.0
2009-03-05 05:05:00,1.60975,1.61055,1.60975,1.61055,127400000.0
2009-03-05 05:06:00,1.61055,1.6107,1.61055,1.61065,75600000.0
2009-03-05 05:07:00,1.61065,1.61065,1.6105,1.61065,131400000.0
2009-03-05 05:08:00,1.61065,1.6114,1.6106,1.6114,115200000.0
2009-03-05 05:09:00,1.6114,1.6114,1.61075,1.611,150200000.0
2009-03-05 05:10:00,1.61105,1.6113,1.61095,1.61095,119800000.0
2009-03-05 05:11:00,1.61095,1.61095,1.61065,1.61065,30600000.0
2009-03-05 05:12:00,1.61055,1.61075,1.61035,1.61065,90400000.0
2009-03-05 05:13:00,1.6106,1.61065,1.6105,1.61065,90000000.0
2009-03-05 05:14:00,1.61065,1.6107,1.6106,1.6106,22200000.0
2009-03-05 05:15:00,1.6106,1.6106,1.6102,1.6102,69600000.0
2009-03-05 05:16:00,1.6102,1.6102,1.61015,1.6102,20400000.0
2009-03-05 05:17:00,1.61025,1.61075,1.61025,1.61075,71200000.0
2009-03-05 05:18:00,1.61085,1.61165,1.61085,1.6115,209600000.0
2009-03-05 05:19:00,1.61145,1.6116,1.61135,1.61135,102200000.0
2009-03-05 05:20:00,1.6114,1.61155,1.61095,1.61155,110200000.0
2009-03-05 05:21:00,1.61155,1.6116,1.61145,1.61155,18800000.0
2009-03-05 05:22:00,1.61155,1.61155,1.6113,1.6113,150400000.0
2009-03-05 05:23:00,1.6115,1.61165,1.6115,1.61155,26800000.0
2009-03-05 05:24:00,1.61155,1.6116,1.61155,1.6116,14000000.0
2009-03-05 05:25:00,1.6116,1.6116,1.61115,1.6115,69800000.0
2009-03-05 05:26:00,1.61145,1.61165,1.61145,1.61165,40600000.0
2009-03-05 05:27:00,1.6116,1.61205,1.6116,1.61175,59000000.0
2009-03-05 05:28:00,1.6118,1.6119,1.61155,1.61165,36800000.0
2009-03-05 05:29:00,1.61175,1.61175,1.61145,1.61165,28800000.0
2009-03-05 05:30:00,1.61175,1.61185,1.61175,1.61175,35800000.0
2009-03-05 05:31:00,1.61175,1.61205,1.61175,1.6118,64400000.0
2009-03-05 05:32:00,1.6118,1.61185,1.61175,1.6118,20400000.0
2009-03-05 05:33:00,1.6118,1.6118,1.61135,1.61135,113800000.0
2009-03-05 05:34:00,1.6114,1.6114,1.6113,1.6114,30400000.0
2009-03-05 05:35:00,1.6114,1.6114,1.61125,1.61125,43200000.0
2009-03-05 05:36:00,1.61125,1.61125,1.61065,1.6109,53400000.0
2009-03-05 05:37:00,1.61095,1.61135,1.61095,1.61115,41800000.0
2009-03-05 05:38:00,1.61115,1.6114,1.6111,1.61135,108200000.0
2009-03-05 05:39:00,1.61135,1.61135,1.61115,1.61125,36000000.0
2009-03-05 05:40:00,1.61125,1.61125,1.6106,1.6107,52200000.0
2009-03-05 05:41:00,1.6107,1.61085,1.6107,1.61085,27400000.0
2009-03-05 05:42:00,1.61085,1.6113,1.61075,1.6113,66000000.0
2009-03-05 05:43:00,1.61135,1.6115,1.61135,1.61145,54600000.0
2009-03-05 05:44:00,1.6114,1.6114,1.6108,1.6113,150200000.0
2009-03-05 05:45:00,1.6113,1.6113,1.6112,1.6112,30400000.0
2009-03-05 05:46:00,1.61115,1.61125,1.61115,1.61125,9200000.0
2009-03-05 05:47:00,1.6113,1.6113,1.6113,1.6113,3800000.0
2009-03-05 05:48:00,1.61135,1.61135,1.6112,1.6113,65000000.0
2009-03-05 05:49:00,1.6113,1.61135,1.611,1.6112,52600000.0
2009-03-05 05:50:00,1.6112,1.6113,1.61115,1.6113,13400000.0
2009-03-05 05:51:00,1.6113,1.6113,1.61115,1.6113,59800000.0
2009-03-05 05:52:00,1.61135,1.61135,1.61135,1.61135,9200000.0
2009-03-05 05:53:00,1.61135,1.61185,1.61135,1.6116,81600000.0
2009-03-05 05:54:00,1.61165,1.6117,1.61155,1.6116,35000000.0
2009-03-05 05:55:00,1.6116,1.6116,1.61135,1.6115,36400000.0
2009-03-05 05:56:00,1.61155,1.6116,1.6114,1.6114,32600000.0
2009-03-05 05:57:00,1.60997,1.61011,1.60997,1.61011,74400000.0
2009-03-05 05:58:00,1.6114,1.6114,1.61085,1.61105,74400000.0
2009-03-05 05:59:00,1.61095,1.61095,1.61095,1.61095,1600000.0
2009-03-05 06:00:00,1.6109,1.6109,1.61065,1.61085,56400000.0
2009-03-05 06:01:00,1.61085,1.6109,1.6108,1.61085,16000000.0
2009-03-05 06:02:00,1.61085,1.61085,1.6105,1.61055,33200000.0
2009-03-05 06:03:00,1.6106,1.61065,1.6105,1.61065,58800000.0
2009-03-05 06:04:00,1.61075,1.61125,1.61075,1.6108,59400000.0
2009-03-05 06:05:00,1.61085,1.6115,1.61085,1.6114,91800000.0
2009-03-05 06:06:00,1.6115,1.6115,1.6109,1.6109,30400000.0
2009-03-05 06:07:00,1.6109,1.61125,1.6109,1.61125,49000000.0
2009-03-05 06:08:00,1.6113,1.61175,1.6113,1.61155,101200000.0
2009-03-05 06:09:00,1.61145,1.6118,1.61145,1.61175,129200000.0
2009-03-05 06:10:00,1.61175,1.61175,1.6116,1.6116,21600000.0
2009-03-05 06:11:00,1.61165,1.61165,1.6115,1.61155,68600000.0
2009-03-05 06:12:00,1.6116,1.6116,1.61135,1.6114,46400000.0
2009-03-05 06:13:00,1.61145,1.6115,1.6114,1.6114,10800000.0
2009-03-05 06:14:00,1.6114,1.6114,1.6113,1.6113,6400000.0
2009-03-05 06:15:00,1.61135,1.6114,1.61115,1.6114,51000000.0
2009-03-05 06:16:00,1.61145,1.6115,1.61145,1.6115,5400000.0
2009-03-05 06:17:00,1.61145,1.61145,1.6112,1.61125,26400000.0
2009-03-05 06:18:00,1.6112,1.61135,1.61115,1.6113,78200000.0
2009-03-05 06:19:00,1.61135,1.61145,1.61125,1.61125,38800000.0
2009-03-05 06:20:00,1.6113,1.61145,1.6113,1.61145,23800000.0
2009-03-05 06:21:00,1.61145,1.61145,1.6113,1.61145,63600000.0
2009-03-05 06:22:00,1.61155,1.6117,1.6114,1.61165,68100000.0
2009-03-05 06:23:00,1.6117,1.6117,1.61145,1.61155,28200000.0
2009-03-05 06:24:00,1.6116,1.61165,1.61145,1.6115,59400000.0
2009-03-05 06:25:00,1.6115,1.6115,1.61145,1.61145,15600000.0
2009-03-05 06:26:00,1.61145,1.6117,1.6114,1.6117,44600000.0
2009-03-05 06:27:00,1.6118,1.6118,1.61145,1.6116,42200000.0
2009-03-05 06:28:00,1.61175,1.61175,1.61105,1.6112,147400000.0
2009-03-05 06:29:00,1.61125,1.6114,1.6108,1.61095,116600000.0
2009-03-05 06:30:00,1.61095,1.6112,1.6109,1.6112,130800000.0
2009-03-05 06:31:00,1.6112,1.61125,1.6111,1.6111,28000000.0
2009-03-05 06:32:00,1.6111,1.61175,1.61105,1.6115,143100000.0
2009-03-05 06:33:00,1.6114,1.61175,1.6113,1.6117,100800000.0
2009-03-05 06:34:00,1.61165,1.6117,1.6113,1.6115,92900000.0
2009-03-05 06:35:00,1.6115,1.61155,1.61145,1.6115,71000000.0
2009-03-05 06:36:00,1.6115,1.61175,1.6115,1.61155,43400000.0
2009-03-05 06:37:00,1.6115,1.6116,1.6115,1.6116,10200000.0
2009-03-05 06:38:00,1.6115,1.6116,1.6113,1.61145,28400000.0
2009-03-05 06:39:00,1.61145,1.61155,1.61105,1.6111,62800000.0
2009-03-05 06:40:00,1.6111,1.6111,1.61095,1.61105,18800000.0
2009-03-05 06:41:00,1.61105,1.61105,1.611,1.611,3200000.0
2009-03-05 06:42:00,1.611,1.61105,1.61095,1.611,37000000.0
2009-03-05 06:43:00,1.611,1.6111,1.611,1.611,16600000.0
2009-03-05 06:44:00,1.611,1.61115,1.6109,1.61115,29600000.0
2009-03-05 06:45:00,1.6112,1.6113,1.61105,1.61105,16600000.0
2009-03-05 06:46:00,1.61105,1.6111,1.6109,1.6111,35000000.0
2009-03-05 06:47:00,1.61105,1.6111,1.61105,1.6111,10800000.0
2009-03-05 06:48:00,1.61115,1.61115,1.611,1.611,18800000.0
2009-03-05 06:49:00,1.6109,1.6109,1.61065,1.61075,45200000.0
2009-03-05 06:50:00,1.61075,1.6108,1.61065,1.61065,22600000.0
2009-03-05 06:51:00,1.61065,1.6109,1.61055,1.6109,120400000.0
2009-03-05 06:52:00,1.611,1.611,1.61075,1.6108,24200000.0
2009-03-05 06:53:00,1.61075,1.6108,1.61075,1.6108,7000000.0
2009-03-05 06:54:00,1.61075,1.6112,1.6107,1.6111,93800000.0
2009-03-05 06:55:00,1.61105,1.61105,1.61105,1.61105,3800000.0
2009-03-05 06:56:00,1.611,1.6111,1.6106,1.6106,72600000.0
2009-03-05 06:57:00,1.6106,1.61075,1.6106,1.61075,19400000.0
2009-03-05 06:58:00,1.61075,1.6109,1.61075,1.61085,24800000.0
2009-03-05 06:59:00,1.6109,1.6113,1.6109,1.6113,68400000.0
2009-03-05 07:00:00,1.6114,1.6116,1.6113,1.6115,65000000.0
2009-03-05 07:01:00,1.6114,1.61155,1.6114,1.6115,35600000.0
2009-03-05 07:02:00,1.61145,1.61175,1.6113,1.61165,100900000.0
2009-03-05 07:03:00,1.61165,1.61165,1.611,1.61135,83500000.0
2009-03-05 07:04:00,1.61135,1.61155,1.61135,1.61145,13400000.0
2009-03-05 07:05:00,1.61145,1.6115,1.6111,1.61145,19800000.0
2009-03-05 07:06:00,1.6114,1.6115,1.61115,1.6112,24000000.0
2009-03-05 07:07:00,1.6111,1.6111,1.61085,1.61085,17600000.0
2009-03-05 07:08:00,1.6109,1.61135,1.6108,1.61125,45400000.0
2009-03-05 07:09:00,1.61115,1.61135,1.6111,1.6113,22400000.0
2009-03-05 07:10:00,1.60808,1.6084,1.60808,1.60815,84300000.0
2009-03-05 07:11:00,1.6115,1.6117,1.6113,1.61145,84300000.0
2009-03-05 07:12:00,1.61135,1.6116,1.611,1.6115,101100000.0
2009-03-05 07:13:00,1.6114,1.61165,1.61125,1.6113,66100000.0
2009-03-05 07:14:00,1.61125,1.6113,1.61125,1.6113,57000000.0
2009-03-05 07:15:00,1.61125,1.61145,1.6111,1.61125,39200000.0
2009-03-05 07:16:00,1.6113,1.61135,1.6108,1.6111,103800000.0
2009-03-05 07:17:00,1.61105,1.61115,1.61085,1.61105,36800000.0
2009-03-05 07:18:00,1.6107,1.6107,1.6107,1.6107,3800000.0
2009-03-05 07:19:00,1.6108,1.611,1.6108,1.6108,40800000.0
2009-03-05 07:20:00,1.6108,1.61105,1.6108,1.6109,81600000.0
2009-03-05 07:21:00,1.6109,1.6109,1.61085,1.6109,4800000.0
2009-03-05 07:22:00,1.6109,1.6113,1.6109,1.6113,30000000.0
2009-03-05 07:23:00,1.6113,1.61135,1.61105,1.6111,77200000.0
2009-03-05 07:24:00,1.6111,1.61115,1.61065,1.6109,93600000.0
2009-03-05 07:25:00,1.6109,1.61095,1.6104,1.6106,85800000.0
2009-03-05 07:26:00,1.61025,1.61025,1.6098,1.6098,127400000.0
2009-03-05 07:27:00,1.60985,1.61015,1.60985,1.6101,47200000.0
2009-03-05 07:28:00,1.6101,1.61035,1.6101,1.61035,25200000.0
2009-03-05 07:29:00,1.61045,1.6109,1.61035,1.61045,105800000.0
2009-03-05 07:30:00,1.6104,1.61045,1.61015,1.61025,40000000.0
2009-03-05 07:31:00,1.61025,1.61035,1.61,1.6101,59800000.0
2009-03-05 07:32:00,1.61,1.6102,1.61,1.61005,48600000.0
2009-03-05 07:33:00,1.61005,1.6102,1.61005,1.61015,45400000.0
2009-03-05 07:34:00,1.6102,1.61035,1.61015,1.61035,49200000.0
2009-03-05 07:35:00,1.61035,1.61065,1.61035,1.61065,43200000.0
2009-03-05 07:36:00,1.61065,1.61105,1.61055,1.61105,90800000.0
2009-03-05 07:37:00,1.61105,1.61105,1.6106,1.6107,55000000.0
2009-03-05 07:38:00,1.6107,1.6108,1.6103,1.6103,105400000.0
2009-03-05 07:39:00,1.6103,1.6104,1.6101,1.6101,65800000.0
2009-03-05 07:40:00,1.6101,1.61035,1.6101,1.6103,70600000.0
2009-03-05 07:41:00,1.6103,1.6104,1.6102,1.61035,32000000.0
2009-03-05 07:42:00,1.61035,1.61045,1.6103,1.61045,11200000.0
2009-03-05 07:43:00,1.61045,1.6108,1.61045,1.61065,103400000.0
2009-03-05 07:44:00,1.61065,1.6107,1.6106,1.6107,36200000.0
2009-03-05 07:45:00,1.6107,1.61105,1.6107,1.6108,122800000.0
2009-03-05 07:46:00,1.6108,1.6108,1.6103,1.61035,80000000.0
2009-03-05 07:47:00,1.6104,1.6106,1.61035,1.6105,72600000.0
2009-03-05 07:48:00,1.6105,1.6105,1.61045,1.61045,24800000.0
2009-03-05 07:49:00,1.6105,1.6105,1.61025,1.61035,85800000.0
2009-03-05 07:50:00,1.6104,1.61045,1.61035,1.61045,29000000.0
2009-03-05 07:51:00,1.61045,1.61045,1.61,1.6103,99600000.0
2009-03-05 07:52:00,1.6103,1.6103,1.61,1.6102,76400000.0
2009-03-05 07:53:00,1.61015,1.61025,1.61015,1.61025,10200000.0
2009-03-05 07:54:00,1.61025,1.6106,1.61025,1.61035,63400000.0
2009-03-05 07:55:00,1.6104,1.6105,1.6104,1.6105,14600000.0
2009-03-05 07:56:00,1.6105,1.6105,1.6105,1.6105,22200000.0
2009-03-05 07:57:00,1.6105,1.6105,1.61045,1.6105,23800000.0
2009-03-05 07:58:00,1.6105,1.6105,1.61005,1.61015,91400000.0
2009-03-05 07:59:00,1.61015,1.61015,1.60985,1.60995,128400000.0
2009-03-05 08:00:00,1.60995,1.6102,1.60985,1.6102,144400000.0
2009-03-05 08:01:00,1.6102,1.61025,1.60985,1.61005,96200000.0
2009-03-05 08:02:00,1.61005,1.61015,1.6093,1.6094,139400000.0
2009-03-05 08:03:00,1.6094,1.6094,1.60875,1.60875,275600000.0
2009-03-05 08:04:00,1.6088,1.6089,1.6086,1.60865,191400000.0
2009-03-05 08:05:00,1.6087,1.60875,1.60765,1.60795,348400000.0
2009-03-05 08:06:00,1.60795,1.6082,1.6077,1.60815,208800000.0
2009-03-05 08:07:00,1.6081,1.60845,1.60785,1.60805,189800000.0
2009-03-05 08:08:00,1.60805,1.60805,1.60715,1.60735,207400000.0
2009-03-05 08:09:00,1.60735,1.6083,1.60735,1.6083,230000000.0
2009-03-05 08:10:00,1.6083,1.60855,1.60825,1.6083,178800000.0
2009-03-05 08:11:00,1.6083,1.60855,1.60775,1.60855,129600000.0
2009-03-05 08:12:00,1.60855,1.6089,1.6085,1.6085,68600000.0
2009-03-05 08:13:00,1.6085,1.6086,1.60825,1.6085,98200000.0
2009-03-05 08:14:00,1.6085,1.60855,1.60845,1.6085,22200000.0
2009-03-05 08:15:00,1.6085,1.60885,1.6085,1.60885,79000000.0
2009-03-05 08:16:00,1.6088,1.609,1.6085,1.609,121600000.0
2009-03-05 08:17:00,1.609,1.60915,1.60865,1.60865,88600000.0
2009-03-05 08:18:00,1.6087,1.60875,1.6083,1.6084,96800000.0
2009-03-05 08:19:00,1.6084,1.60865,1.60835,1.6085,68800000.0
2009-03-05 08:20:00,1.6085,1.6085,1.60835,1.6085,33400000.0
2009-03-05 08:21:00,1.60855,1.6089,1.60815,1.6089,114200000.0
2009-03-05 08:22:00,1.6089,1.60935,1.60885,1.6089,142400000.0
2009-03-05 08:23:00,1.6089,1.609,1.6086,1.60895,109200000.0
2009-03-05 08:24:00,1.609,1.60905,1.60855,1.60855,80600000.0
2009-03-05 08:25:00,1.60855,1.6089,1.60845,1.6088,69800000.0
2009-03-05 08:26:00,1.6088,1.60885,1.60875,1.6088,17600000.0
2009-03-05 08:27:00,1.6087,1.6087,1.60835,1.60855,68800000.0
2009-03-05 08:28:00,1.60855,1.60915,1.60855,1.609,143200000.0
2009-03-05 08:29:00,1.60905,1.60915,1.6089,1.60895,53800000.0
2009-03-05 08:30:00,1.609,1.6093,1.6082,1.60855,161800000.0
2009-03-05 08:31:00,1.6086,1.6086,1.6084,1.60845,65400000.0
2009-03-05 08:32:00,1.60855,1.60865,1.6084,1.6085,57200000.0
2009-03-05 08:33:00,1.6085,1.6092,1.6085,1.6089,120800000.0
2009-03-05 08:34:00,1.609,1.6098,1.609,1.6093,147800000.0
2009-03-05 08:35:00,1.6093,1.6093,1.609,1.609,19200000.0
2009-03-05 08:36:00,1.6089,1.6089,1.60865,1.6088,39600000.0
2009-03-05 08:37:00,1.60885,1.60885,1.60815,1.60815,30800000.0
2009-03-05 08:38:00,1.6081,1.6084,1.60705,1.6071,112800000.0
2009-03-05 08:39:00,1.6071,1.60795,1.6071,1.60775,122400000.0
2009-03-05 08:40:00,1.60775,1.60815,1.60745,1.6079,129800000.0
2009-03-05 08:41:00,1.6079,1.6079,1.6073,1.6073,144400000.0
2009-03-05 08:42:00,1.60745,1.60755,1.6071,1.60755,148600000.0
2009-03-05 08:43:00,1.60755,1.60815,1.6075,1.60795,186600000.0
2009-03-05 08:44:00,1.608,1.6086,1.608,1.60855,133600000.0
2009-03-05 08:45:00,1.60855,1.60855,1.60785,1.60815,150200000.0
2009-03-05 08:46:00,1.6081,1.6085,1.608,1.60845,201600000.0
2009-03-05 08:47:00,1.6084,1.60845,1.60835,1.60835,47600000.0
2009-03-05 08:48:00,1.60845,1.60855,1.60845,1.60845,112000000.0
2009-03-05 08:49:00,1.6085,1.6089,1.6084,1.6087,197800000.0
2009-03-05 08:50:00,1.60875,1.6089,1.60865,1.60865,50400000.0
2009-03-05 08:51:00,1.60875,1.6096,1.60875,1.609,110200000.0
2009-03-05 08:52:00,1.609,1.609,1.6084,1.6085,40000000.0
2009-03-05 08:53:00,1.60845,1.60845,1.60805,1.6081,35800000.0
2009-03-05 08:54:00,1.60815,1.60855,1.6081,1.60845,117600000.0
2009-03-05 08:55:00,1.6084,1.60905,1.6084,1.6088,148600000.0
2009-03-05 08:56:00,1.6088,1.60885,1.60865,1.60865,45600000.0
2009-03-05 08:57:00,1.60865,1.6093,1.60865,1.6093,95800000.0
2009-03-05 08:58:00,1.60935,1.6097,1.6093,1.6096,121600000.0
2009-03-05 08:59:00,1.60955,1.60965,1.609,1.6091,135400000.0
2009-03-05 09:00:00,1.60905,1.60975,1.6089,1.6097,160600000.0
2009-03-05 09:01:00,1.6096,1.61055,1.6096,1.61035,258600000.0
2009-03-05 09:02:00,1.6103,1.61065,1.6102,1.6106,159200000.0
2009-03-05 09:03:00,1.61065,1.6108,1.6103,1.61045,139800000.0
2009-03-05 09:04:00,1.61045,1.6106,1.60975,1.60975,97800000.0
2009-03-05 09:05:00,1.6098,1.6108,1.60965,1.61045,183200000.0
2009-03-05 09:06:00,1.6105,1.61195,1.61035,1.61185,165400000.0
2009-03-05 09:07:00,1.61185,1.61195,1.61125,1.61125,112000000.0
2009-03-05 09:08:00,1.61125,1.61125,1.61035,1.61065,150000000.0
2009-03-05 09:09:00,1.61065,1.61075,1.6104,1.61065,125600000.0
2009-03-05 09:10:00,1.61065,1.6112,1.6103,1.6111,195000000.0
2009-03-05 09:11:00,1.61115,1.61215,1.611,1.61165,103600000.0
2009-03-05 09:12:00,1.61165,1.6118,1.611,1.611,138200000.0
2009-03-05 09:13:00,1.61105,1.6114,1.61105,1.61105,110800000.0
2009-03-05 09:14:00,1.61105,1.6112,1.61105,1.6112,99400000.0
2009-03-05 09:15:00,1.6113,1.6121,1.61115,1.6119,240200000.0
2009-03-05 09:16:00,1.612,1.6126,1.6118,1.6125,207800000.0
2009-03-05 09:17:00,1.61255,1.6127,1.6116,1.61175,259000000.0
2009-03-05 09:18:00,1.6118,1.61195,1.6115,1.6115,150000000.0
2009-03-05 09:19:00,1.61155,1.61165,1.6111,1.6111,156200000.0
2009-03-05 09:20:00,1.6111,1.6113,1.61105,1.61125,331600000.0
2009-03-05 09:21:00,1.61125,1.6115,1.61105,1.6114,84800000.0
2009-03-05 09:22:00,1.61135,1.61135,1.61105,1.6111,97600000.0
2009-03-05 09:23:00,1.6111,1.6115,1.61105,1.6115,83200000.0
2009-03-05 09:24:00,1.61135,1.61135,1.6108,1.6111,70200000.0
2009-03-05 09:25:00,1.6111,1.6111,1.61005,1.6102,63600000.0
2009-03-05 09:26:00,1.61025,1.6104,1.6101,1.61015,104200000.0
2009-03-05 09:27:00,1.6102,1.61025,1.61015,1.61015,90200000.0
2009-03-05 09:28:00,1.6102,1.61025,1.60995,1.61015,84000000.0
2009-03-05 09:29:00,1.6103,1.6106,1.61005,1.6106,129600000.0
2009-03-05 09:30:00,1.61075,1.61155,1.61055,1.61155,209000000.0
2009-03-05 09:31:00,1.6116,1.6116,1.6113,1.61145,77800000.0
2009-03-05 09:32:00,1.6114,1.61185,1.6113,1.61135,134000000.0
2009-03-05 09:33:00,1.6112,1.6112,1.61095,1.611,166000000.0
2009-03-05 09:34:00,1.611,1.61115,1.6103,1.61085,209000000.0
2009-03-05 09:35:00,1.61075,1.6109,1.61075,1.6108,134000000.0
2009-03-05 09:36:00,1.6108,1.61115,1.61045,1.61105,213600000.0
2009-03-05 09:37:00,1.611,1.61125,1.6108,1.61125,174800000.0
2009-03-05 09:38:00,1.6112,1.61125,1.6108,1.61125,198000000.0
2009-03-05 09:39:00,1.61125,1.6119,1.61125,1.61185,162800000.0
2009-03-05 09:40:00,1.61185,1.61185,1.6109,1.61095,293200000.0
2009-03-05 09:41:00,1.6111,1.6114,1.6105,1.61055,314800000.0
2009-03-05 09:42:00,1.61045,1.61145,1.60985,1.61085,278000000.0
2009-03-05 09:43:00,1.61085,1.6111,1.6105,1.6105,206000000.0
2009-03-05 09:44:00,1.61055,1.61055,1.61,1.61055,178800000.0
2009-03-05 09:45:00,1.6106,1.61165,1.6106,1.61135,173000000.0
2009-03-05 09:46:00,1.6113,1.6114,1.61035,1.6104,154200000.0
2009-03-05 09:47:00,1.61035,1.61075,1.61015,1.6107,250400000.0
2009-03-05 09:48:00,1.6108,1.6109,1.6104,1.61075,117200000.0
2009-03-05 09:49:00,1.6108,1.6108,1.61025,1.61035,94200000.0
2009-03-05 09:50:00,1.61035,1.61085,1.6103,1.6108,116400000.0
2009-03-05 09:51:00,1.6108,1.61085,1.61035,1.61035,120000000.0
2009-03-05 09:52:00,1.6105,1.6109,1.61015,1.6108,186000000.0
2009-03-05 09:53:00,1.6109,1.611,1.61075,1.61095,90800000.0
2009-03-05 09:54:00,1.6109,1.6112,1.6108,1.6108,110200000.0
2009-03-05 09:55:00,1.61085,1.6109,1.61075,1.61085,146400000.0
2009-03-05 09:56:00,1.61085,1.6113,1.6108,1.6113,79800000.0
2009-03-05 09:57:00,1.6114,1.6114,1.61095,1.61105,200600000.0
2009-03-05 09:58:00,1.6111,1.6114,1.6111,1.61135,76800000.0
2009-03-05 09:59:00,1.6113,1.6114,1.61105,1.61115,161800000.0
2009-03-05 10:00:00,1.6113,1.6117,1.6113,1.6114,195400000.0
2009-03-05 10:01:00,1.61135,1.6114,1.6111,1.6112,168800000.0
2009-03-05 10:02:00,1.6112,1.6114,1.6111,1.6114,82600000.0
2009-03-05 10:03:00,1.6114,1.6114,1.61065,1.61125,174600000.0
2009-03-05 10:04:00,1.61125,1.6114,1.611,1.611,142000000.0
2009-03-05 10:05:00,1.611,1.61105,1.61,1.61005,361200000.0
2009-03-05 10:06:00,1.6102,1.61035,1.6098,1.61035,244400000.0
2009-03-05 10:07:00,1.6104,1.6114,1.61035,1.61095,232600000.0
2009-03-05 10:08:00,1.61085,1.61095,1.6103,1.61055,286600000.0
2009-03-05 10:09:00,1.61055,1.61095,1.61055,1.61075,164200000.0
2009-03-05 10:10:00,1.6108,1.6115,1.61075,1.61115,286600000.0
2009-03-05 10:11:00,1.61105,1.61105,1.61035,1.61085,227200000.0
2009-03-05 10:12:00,1.61085,1.6116,1.61075,1.61115,159000000.0
2009-03-05 10:13:00,1.6111,1.6111,1.6106,1.61075,200600000.0
2009-03-05 10:14:00,1.6108,1.6109,1.61,1.61,248000000.0
2009-03-05 10:15:00,1.61,1.61015,1.60995,1.61015,136000000.0
2009-03-05 10:16:00,1.6102,1.61065,1.6102,1.61035,127000000.0
2009-03-05 10:17:00,1.6104,1.61105,1.6104,1.61105,86400000.0
2009-03-05 10:18:00,1.6111,1.61155,1.61085,1.6114,153400000.0
2009-03-05 10:19:00,1.61145,1.61215,1.61115,1.6118,215800000.0
2009-03-05 10:20:00,1.61175,1.6122,1.61175,1.6119,240400000.0
2009-03-05 10:21:00,1.6119,1.6119,1.61125,1.6114,239800000.0
2009-03-05 10:22:00,1.61135,1.6115,1.61115,1.61125,126200000.0
2009-03-05 10:23:00,1.61125,1.6117,1.61115,1.6115,226400000.0
2009-03-05 10:24:00,1.6115,1.6115,1.6113,1.6114,229600000.0
2009-03-05 10:25:00,1.61135,1.61135,1.6111,1.61125,105000000.0
2009-03-05 10:26:00,1.6112,1.6122,1.6112,1.61185,256200000.0
2009-03-05 10:27:00,1.61185,1.61245,1.61185,1.612,405600000.0
2009-03-05 10:28:00,1.612,1.6121,1.6115,1.61165,280000000.0
2009-03-05 10:29:00,1.61155,1.61175,1.61145,1.6117,180600000.0
2009-03-05 10:30:00,1.61175,1.61185,1.6114,1.61145,165800000.0
2009-03-05 10:31:00,1.61145,1.61185,1.61135,1.6117,221200000.0
2009-03-05 10:32:00,1.6117,1.6118,1.61135,1.6114,167000000.0
2009-03-05 10:33:00,1.61145,1.6119,1.61145,1.6119,226400000.0
2009-03-05 10:34:00,1.6119,1.6121,1.61145,1.61165,280600000.0
2009-03-05 10:35:00,1.61165,1.6117,1.61145,1.6116,230200000.0
2009-03-05 10:36:00,1.61155,1.6116,1.6111,1.6111,117600000.0
2009-03-05 10:37:00,1.61095,1.61115,1.61065,1.6107,196400000.0
2009-03-05 10:38:00,1.6106,1.6107,1.61035,1.61045,191600000.0
2009-03-05 10:39:00,1.61045,1.61045,1.60985,1.60985,335200000.0
2009-03-05 10:40:00,1.60985,1.6101,1.6092,1.6095,366800000.0
2009-03-05 10:41:00,1.6094,1.6095,1.6088,1.60895,315000000.0
2009-03-05 10:42:00,1.60905,1.6099,1.60895,1.60985,212000000.0
2009-03-05 10:43:00,1.6098,1.60985,1.60905,1.6092,286800000.0
2009-03-05 10:44:00,1.6092,1.6093,1.6087,1.6091,328600000.0
2009-03-05 10:45:00,1.6091,1.60955,1.60865,1.60955,195000000.0
2009-03-05 10:46:00,1.6096,1.6098,1.60915,1.6093,289000000.0
2009-03-05 10:47:00,1.60935,1.6094,1.60905,1.60915,184800000.0
2009-03-05 10:48:00,1.60915,1.60915,1.6088,1.6089,279400000.0
2009-03-05 10:49:00,1.60895,1.60965,1.6089,1.60965,160400000.0
2009-03-05 10:50:00,1.60975,1.61,1.6095,1.60975,276600000.0
2009-03-05 10:51:00,1.60965,1.60975,1.6093,1.60945,217200000.0
2009-03-05 10:52:00,1.60935,1.60995,1.60925,1.60995,232400000.0
2009-03-05 10:53:00,1.6099,1.61005,1.60975,1.60985,221000000.0
2009-03-05 10:54:00,1.60985,1.6101,1.6096,1.6097,193600000.0
2009-03-05 10:55:00,1.6097,1.60985,1.6095,1.6098,217400000.0
2009-03-05 10:56:00,1.6097,1.60985,1.6095,1.60975,220800000.0
2009-03-05 10:57:00,1.60985,1.6099,1.6091,1.6092,172600000.0
2009-03-05 10:58:00,1.60915,1.60925,1.60875,1.6089,161000000.0
2009-03-05 10:59:00,1.6088,1.6096,1.60875,1.6094,162600000.0
2009-03-05 11:00:00,1.6094,1.6094,1.60875,1.60915,321800000.0
2009-03-05 11:01:00,1.60905,1.6097,1.60905,1.6095,147800000.0
2009-03-05 11:02:00,1.60965,1.6104,1.60965,1.61015,333800000.0
2009-03-05 11:03:00,1.61015,1.6102,1.6098,1.60985,113600000.0
2009-03-05 11:04:00,1.60985,1.60985,1.60955,1.6098,78400000.0
2009-03-05 11:05:00,1.6098,1.60995,1.6094,1.6094,173800000.0
2009-03-05 11:06:00,1.60935,1.6102,1.60935,1.6098,206800000.0
2009-03-05 11:07:00,1.60975,1.61075,1.60965,1.6102,296800000.0
2009-03-05 11:08:00,1.61025,1.6104,1.60935,1.60935,313600000.0
2009-03-05 11:09:00,1.6094,1.6097,1.60895,1.6092,256800000.0
2009-03-05 11:10:00,1.6092,1.60995,1.60905,1.6096,349600000.0
2009-03-05 11:11:00,1.6096,1.6096,1.6089,1.60915,208400000.0
2009-03-05 11:12:00,1.6091,1.6091,1.6076,1.6078,376800000.0
2009-03-05 11:13:00,1.6078,1.60825,1.60765,1.60825,296000000.0
2009-03-05 11:14:00,1.60825,1.60895,1.60825,1.6085,166600000.0
2009-03-05 11:15:00,1.60855,1.60855,1.60805,1.60835,150800000.0
2009-03-05 11:16:00,1.6084,1.60885,1.60825,1.60875,116800000.0
2009-03-05 11:17:00,1.6088,1.6089,1.60845,1.60855,102800000.0
2009-03-05 11:18:00,1.60855,1.60895,1.60845,1.6088,262000000.0
2009-03-05 11:19:00,1.6088,1.60915,1.60865,1.6088,298200000.0
2009-03-05 11:20:00,1.60885,1.60935,1.60865,1.60935,250200000.0
2009-03-05 11:21:00,1.6094,1.6094,1.60865,1.60875,273400000.0
2009-03-05 11:22:00,1.60875,1.609,1.6087,1.6087,233000000.0
2009-03-05 11:23:00,1.60875,1.609,1.60855,1.60865,274800000.0
2009-03-05 11:24:00,1.6086,1.6089,1.6083,1.60835,157600000.0
2009-03-05 11:25:00,1.6084,1.6084,1.60785,1.6079,315400000.0
2009-03-05 11:26:00,1.6079,1.608,1.6069,1.60725,267400000.0
2009-03-05 11:27:00,1.6072,1.6073,1.6063,1.60685,303600000.0
2009-03-05 11:28:00,1.607,1.6073,1.60675,1.6073,219400000.0
2009-03-05 11:29:00,1.6072,1.608,1.6072,1.60775,393200000.0
2009-03-05 11:30:00,1.60775,1.60825,1.60735,1.6078,378200000.0
2009-03-05 11:31:00,1.60795,1.60825,1.6076,1.60775,234200000.0
2009-03-05 11:32:00,1.60775,1.60775,1.60685,1.6071,345800000.0
2009-03-05 11:33:00,1.60715,1.60715,1.6055,1.60575,309600000.0
2009-03-05 11:34:00,1.6058,1.60665,1.6058,1.60655,294000000.0
2009-03-05 11:35:00,1.6065,1.6067,1.60615,1.60665,333000000.0
2009-03-05 11:36:00,1.60665,1.60695,1.6065,1.60685,159800000.0
2009-03-05 11:37:00,1.60685,1.60685,1.60585,1.6066,218800000.0
2009-03-05 11:38:00,1.60655,1.6075,1.60615,1.60735,262800000.0
2009-03-05 11:39:00,1.60735,1.6076,1.607,1.6073,146400000.0
2009-03-05 11:40:00,1.6074,1.60825,1.60715,1.60795,165600000.0
2009-03-05 11:41:00,1.60795,1.6083,1.60725,1.6079,182800000.0
2009-03-05 11:42:00,1.6079,1.60825,1.6075,1.60765,276600000.0
2009-03-05 11:43:00,1.60765,1.60865,1.60765,1.60865,311600000.0
2009-03-05 11:44:00,1.60865,1.60885,1.6084,1.60855,199200000.0
2009-03-05 11:45:00,1.60855,1.60905,1.60815,1.6086,203000000.0
2009-03-05 11:46:00,1.60865,1.60895,1.60785,1.6087,246200000.0
2009-03-05 11:47:00,1.6087,1.6093,1.6087,1.60925,126800000.0
2009-03-05 11:48:00,1.6093,1.60935,1.60905,1.6091,170600000.0
2009-03-05 11:49:00,1.6089,1.6093,1.60875,1.6092,189200000.0
2009-03-05 11:50:00,1.6091,1.60935,1.6091,1.60935,82200000.0
2009-03-05 11:51:00,1.6094,1.60955,1.60875,1.60875,170600000.0
2009-03-05 11:52:00,1.60885,1.6091,1.60855,1.60885,373200000.0
2009-03-05 11:53:00,1.60885,1.60905,1.6085,1.6085,142200000.0
2009-03-05 11:54:00,1.6085,1.60875,1.6083,1.6086,153400000.0
2009-03-05 11:55:00,1.60865,1.6088,1.60825,1.60865,149800000.0
2009-03-05 11:56:00,1.6086,1.6091,1.60855,1.6091,367000000.0
2009-03-05 11:57:00,1.6091,1.60925,1.6086,1.60865,278800000.0
2009-03-05 11:58:00,1.60865,1.6098,1.6085,1.60955,276400000.0
2009-03-05 11:59:00,1.6096,1.61025,1.6096,1.60985,290400000.0
2009-03-05 12:00:00,1.60975,1.6103,1.60975,1.61,197000000.0
2009-03-05 12:01:00,1.61,1.61,1.60855,1.60925,269200000.0
2009-03-05 12:02:00,1.6094,1.6097,1.6089,1.6091,270800000.0
2009-03-05 12:03:00,1.6091,1.6097,1.6091,1.60935,373600000.0
2009-03-05 12:04:00,1.6093,1.60945,1.6088,1.60905,325200000.0
2009-03-05 12:05:00,1.609,1.60955,1.609,1.6093,309600000.0
2009-03-05 12:06:00,1.6093,1.6094,1.609,1.60935,208600000.0
2009-03-05 12:07:00,1.6094,1.6094,1.609,1.6091,222000000.0
2009-03-05 12:08:00,1.6091,1.6093,1.6086,1.60915,220800000.0
2009-03-05 12:09:00,1.6093,1.6103,1.6092,1.61025,274800000.0
2009-03-05 12:10:00,1.6102,1.61035,1.61,1.61035,173600000.0
2009-03-05 12:11:00,1.61035,1.61035,1.6097,1.6099,276000000.0
2009-03-05 12:12:00,1.6099,1.61055,1.6099,1.6102,354200000.0
2009-03-05 12:13:00,1.61025,1.61125,1.61025,1.6109,260800000.0
2009-03-05 12:14:00,1.61095,1.61095,1.6095,1.60955,343400000.0
2009-03-05 12:15:00,1.60955,1.61015,1.6089,1.60975,345200000.0
2009-03-05 12:16:00,1.6098,1.61055,1.6097,1.61055,334400000.0
2009-03-05 12:17:00,1.6105,1.6105,1.60995,1.6101,245000000.0
2009-03-05 12:18:00,1.61005,1.6103,1.60985,1.60985,212200000.0
2009-03-05 12:19:00,1.60995,1.61065,1.6097,1.61065,118800000.0
2009-03-05 12:20:00,1.6107,1.6107,1.61025,1.6104,93000000.0
2009-03-05 12:21:00,1.6104,1.6107,1.6098,1.6098,160800000.0
2009-03-05 12:22:00,1.6098,1.61015,1.6096,1.60965,149400000.0
2009-03-05 12:23:00,1.60975,1.61045,1.6097,1.61035,267400000.0
2009-03-05 12:24:00,1.6103,1.61055,1.61015,1.6104,66200000.0
2009-03-05 12:25:00,1.6105,1.61055,1.61025,1.6103,72800000.0
2009-03-05 12:26:00,1.6103,1.6103,1.60965,1.6102,185800000.0
2009-03-05 12:27:00,1.61005,1.61025,1.6098,1.61005,211200000.0
2009-03-05 12:28:00,1.61,1.6104,1.6098,1.6102,223600000.0
2009-03-05 12:29:00,1.61045,1.61075,1.61015,1.61015,176000000.0
2009-03-05 12:30:00,1.61015,1.6113,1.61,1.61115,252400000.0
2009-03-05 12:31:00,1.6112,1.6118,1.61085,1.61085,296200000.0
2009-03-05 12:32:00,1.6109,1.61215,1.6108,1.6115,383200000.0
2009-03-05 12:33:00,1.61165,1.6125,1.61165,1.61185,322000000.0
2009-03-05 12:34:00,1.6119,1.6119,1.61155,1.6116,198600000.0
2009-03-05 12:35:00,1.61165,1.6118,1.61105,1.6114,156000000.0
2009-03-05 12:36:00,1.6115,1.6115,1.61105,1.61125,235400000.0
2009-03-05 12:37:00,1.61125,1.6115,1.61105,1.61125,177600000.0
2009-03-05 12:38:00,1.61125,1.61145,1.61105,1.61115,228600000.0
2009-03-05 12:39:00,1.6111,1.61125,1.61065,1.6112,311400000.0
2009-03-05 12:40:00,1.6112,1.61145,1.61085,1.6113,179400000.0
2009-03-05 12:41:00,1.6112,1.61165,1.61115,1.61155,275000000.0
2009-03-05 12:42:00,1.61155,1.61155,1.6112,1.6114,69000000.0
2009-03-05 12:43:00,1.61145,1.61195,1.61125,1.6118,133600000.0
2009-03-05 12:44:00,1.61185,1.61185,1.6105,1.6105,137600000.0
2009-03-05 12:45:00,1.6105,1.61085,1.61015,1.61015,211400000.0
2009-03-05 12:46:00,1.6101,1.61015,1.60975,1.60985,315800000.0
2009-03-05 12:47:00,1.60985,1.6106,1.60955,1.60965,353600000.0
2009-03-05 12:48:00,1.60965,1.60995,1.60945,1.60965,281200000.0
2009-03-05 12:49:00,1.60965,1.6098,1.60965,1.60965,69400000.0
2009-03-05 12:50:00,1.60965,1.6105,1.60965,1.61045,179600000.0
2009-03-05 12:51:00,1.61045,1.61045,1.6101,1.6104,201200000.0
2009-03-05 12:52:00,1.6104,1.6107,1.60965,1.6104,353600000.0
2009-03-05 12:53:00,1.61045,1.6105,1.60965,1.6101,183200000.0
2009-03-05 12:54:00,1.61015,1.61055,1.60985,1.61045,151600000.0
2009-03-05 12:55:00,1.6105,1.6105,1.60915,1.61035,133800000.0
2009-03-05 12:56:00,1.6104,1.6106,1.6101,1.6102,146800000.0
2009-03-05 12:57:00,1.6101,1.6101,1.6097,1.60985,193400000.0
2009-03-05 12:58:00,1.6098,1.60985,1.6097,1.6098,78200000.0
2009-03-05 12:59:00,1.60985,1.6103,1.60985,1.6103,159800000.0
2009-03-05 13:00:00,1.61035,1.6118,1.60995,1.61125,251400000.0
2009-03-05 13:01:00,1.6114,1.61195,1.6108,1.6108,350600000.0
2009-03-05 13:02:00,1.61135,1.6115,1.61065,1.61135,280600000.0
2009-03-05 13:03:00,1.6113,1.6113,1.61045,1.61045,275200000.0
2009-03-05 13:04:00,1.61055,1.6109,1.61025,1.6103,189600000.0
2009-03-05 13:05:00,1.61025,1.6106,1.6102,1.6104,234000000.0
2009-03-05 13:06:00,1.6104,1.6104,1.61005,1.61015,125600000.0
2009-03-05 13:07:00,1.6102,1.6105,1.6097,1.60995,250800000.0
2009-03-05 13:08:00,1.60995,1.6101,1.6095,1.6099,228400000.0
2009-03-05 13:09:00,1.6099,1.60995,1.6095,1.60955,264000000.0
2009-03-05 13:10:00,1.6097,1.61,1.6094,1.60975,215800000.0
2009-03-05 13:11:00,1.60975,1.6103,1.6097,1.6101,230800000.0
2009-03-05 13:12:00,1.61,1.61055,1.60985,1.61025,134800000.0
2009-03-05 13:13:00,1.6105,1.6112,1.6105,1.6108,280200000.0
2009-03-05 13:14:00,1.61075,1.61165,1.61065,1.61165,144600000.0
2009-03-05 13:15:00,1.61165,1.61165,1.6113,1.6113,242600000.0
2009-03-05 13:16:00,1.6113,1.6114,1.61095,1.6111,266000000.0
2009-03-05 13:17:00,1.61115,1.61135,1.6102,1.61025,284000000.0
2009-03-05 13:18:00,1.6103,1.61095,1.61005,1.6104,220000000.0
2009-03-05 13:19:00,1.61045,1.6105,1.61005,1.6101,271800000.0
2009-03-05 13:20:00,1.61015,1.6104,1.6099,1.6104,190400000.0
2009-03-05 13:21:00,1.61045,1.6105,1.6102,1.61035,166600000.0
2009-03-05 13:22:00,1.61,1.6103,1.60985,1.6099,162800000.0
2009-03-05 13:23:00,1.6099,1.60995,1.60915,1.6098,186800000.0
2009-03-05 13:24:00,1.60975,1.61125,1.6096,1.6108,178600000.0
2009-03-05 13:25:00,1.6108,1.61115,1.61045,1.6109,266400000.0
2009-03-05 13:26:00,1.6109,1.61135,1.6108,1.61125,281600000.0
2009-03-05 13:27:00,1.61135,1.61205,1.6111,1.612,258400000.0
2009-03-05 13:28:00,1.61195,1.6123,1.6117,1.61215,187000000.0
2009-03-05 13:29:00,1.6121,1.61215,1.61195,1.61205,65400000.0
2009-03-05 13:30:00,1.61205,1.6122,1.61155,1.61175,119600000.0
2009-03-05 13:31:00,1.6118,1.6122,1.6113,1.6117,312400000.0
2009-03-05 13:32:00,1.6117,1.6119,1.61115,1.61115,336200000.0
2009-03-05 13:33:00,1.6112,1.6112,1.6102,1.61045,270800000.0
2009-03-05 13:34:00,1.61045,1.6109,1.6098,1.61,348000000.0
2009-03-05 13:35:00,1.6101,1.61025,1.6098,1.61025,220800000.0
2009-03-05 13:36:00,1.6102,1.61035,1.6098,1.6103,202000000.0
2009-03-05 13:37:00,1.61035,1.6106,1.6102,1.61025,253000000.0
2009-03-05 13:38:00,1.61035,1.61085,1.61015,1.6107,181000000.0
2009-03-05 13:39:00,1.6107,1.6107,1.60995,1.6102,246200000.0
2009-03-05 13:40:00,1.61025,1.6108,1.61025,1.6108,228800000.0
2009-03-05 13:41:00,1.6108,1.61105,1.6106,1.61065,258400000.0
2009-03-05 13:42:00,1.6106,1.61135,1.6104,1.6112,266400000.0
2009-03-05 13:43:00,1.61105,1.61125,1.61065,1.6109,231000000.0
2009-03-05 13:44:00,1.611,1.6115,1.61095,1.61145,182200000.0
2009-03-05 13:45:00,1.61135,1.6118,1.61125,1.6118,277600000.0
2009-03-05 13:46:00,1.6119,1.6121,1.61135,1.6116,311000000.0
2009-03-05 13:47:00,1.6116,1.61175,1.61115,1.61155,194000000.0
2009-03-05 13:48:00,1.61155,1.6116,1.61105,1.6111,195800000.0
2009-03-05 13:49:00,1.6111,1.61125,1.60965,1.60965,167600000.0
2009-03-05 13:50:00,1.6097,1.6106,1.60965,1.61035,266200000.0
2009-03-05 13:51:00,1.6106,1.61065,1.60985,1.60985,101600000.0
2009-03-05 13:52:00,1.60985,1.61015,1.60985,1.61,118800000.0
2009-03-05 13:53:00,1.61005,1.6111,1.61005,1.61065,183200000.0
2009-03-05 13:54:00,1.61085,1.6109,1.61065,1.6108,156800000.0
2009-03-05 13:55:00,1.61085,1.61095,1.61055,1.61095,162200000.0
2009-03-05 13:56:00,1.611,1.6118,1.611,1.61175,223800000.0
2009-03-05 13:57:00,1.61175,1.6118,1.6108,1.61145,140600000.0
2009-03-05 13:58:00,1.6115,1.6123,1.6111,1.61205,187800000.0
2009-03-05 13:59:00,1.6122,1.6123,1.61145,1.6119,293800000.0
2009-03-05 14:00:00,1.61185,1.612,1.61105,1.6114,234200000.0
2009-03-05 14:01:00,1.61145,1.61225,1.60975,1.6119,290800000.0
2009-03-05 14:02:00,1.61185,1.612,1.61135,1.61175,284200000.0
2009-03-05 14:03:00,1.61165,1.6117,1.6111,1.61135,219800000.0
2009-03-05 14:04:00,1.6112,1.61145,1.6106,1.61095,284200000.0
2009-03-05 14:05:00,1.61095,1.6113,1.61065,1.6112,171000000.0
2009-03-05 14:06:00,1.61125,1.61245,1.61095,1.6123,321000000.0
2009-03-05 14:07:00,1.6123,1.61235,1.6112,1.61175,286400000.0
2009-03-05 14:08:00,1.6117,1.61315,1.6117,1.6125,360200000.0
2009-03-05 14:09:00,1.6125,1.6125,1.61135,1.61135,121000000.0
2009-03-05 14:10:00,1.61145,1.6127,1.61095,1.61255,213200000.0
2009-03-05 14:11:00,1.6125,1.6127,1.61205,1.6124,266000000.0
2009-03-05 14:12:00,1.61235,1.6124,1.61175,1.61225,244600000.0
2009-03-05 14:13:00,1.61235,1.61285,1.6118,1.61195,185400000.0
2009-03-05 14:14:00,1.61195,1.61235,1.61185,1.61235,208600000.0
2009-03-05 14:15:00,1.6124,1.6133,1.6124,1.61325,223200000.0
2009-03-05 14:16:00,1.61335,1.6134,1.61265,1.6129,267800000.0
2009-03-05 14:17:00,1.6129,1.6137,1.6129,1.6135,275000000.0
2009-03-05 14:18:00,1.6135,1.6139,1.613,1.61355,219600000.0
2009-03-05 14:19:00,1.61355,1.61445,1.6135,1.61385,195200000.0
2009-03-05 14:20:00,1.61385,1.6145,1.61385,1.6141,257000000.0
2009-03-05 14:21:00,1.61415,1.61445,1.6137,1.61395,203800000.0
2009-03-05 14:22:00,1.61395,1.6145,1.61395,1.6141,183400000.0
2009-03-05 14:23:00,1.6141,1.61455,1.614,1.6143,163600000.0
2009-03-05 14:24:00,1.6143,1.61495,1.61415,1.6149,288200000.0
2009-03-05 14:25:00,1.61495,1.61515,1.61425,1.61505,127400000.0
2009-03-05 14:26:00,1.61515,1.61575,1.615,1.61505,223000000.0
2009-03-05 14:27:00,1.61515,1.6159,1.6151,1.61565,230800000.0
2009-03-05 14:28:00,1.61565,1.6157,1.61505,1.6156,173200000.0
2009-03-05 14:29:00,1.6155,1.6157,1.6152,1.6152,136200000.0
2009-03-05 14:30:00,1.6152,1.6154,1.6145,1.6148,189600000.0
2009-03-05 14:31:00,1.6148,1.6153,1.6147,1.6151,168800000.0
2009-03-05 14:32:00,1.61495,1.615,1.61425,1.61455,157200000.0
2009-03-05 14:33:00,1.61445,1.61505,1.61385,1.6149,261200000.0
2009-03-05 14:34:00,1.61495,1.61515,1.6144,1.6144,176600000.0
2009-03-05 14:35:00,1.61445,1.6147,1.61365,1.61365,171600000.0
2009-03-05 14:36:00,1.6137,1.6137,1.61275,1.61295,155200000.0
2009-03-05 14:37:00,1.61285,1.61335,1.61275,1.6132,179400000.0
2009-03-05 14:38:00,1.61315,1.61365,1.61295,1.61365,138600000.0
2009-03-05 14:39:00,1.61355,1.6137,1.613,1.61315,187800000.0
2009-03-05 14:40:00,1.6131,1.61355,1.61275,1.61325,237400000.0
2009-03-05 14:41:00,1.61335,1.6138,1.61295,1.61295,163400000.0
2009-03-05 14:42:00,1.61295,1.6132,1.6129,1.6131,154400000.0
2009-03-05 14:43:00,1.6131,1.61325,1.61105,1.612,243400000.0
2009-03-05 14:44:00,1.61195,1.61235,1.61155,1.61155,200600000.0
2009-03-05 14:45:00,1.6117,1.6138,1.6117,1.61375,181600000.0
2009-03-05 14:46:00,1.6138,1.61395,1.6125,1.61315,187800000.0
2009-03-05 14:47:00,1.6132,1.6135,1.61295,1.6131,226200000.0
2009-03-05 14:48:00,1.61325,1.6134,1.6125,1.61265,201400000.0
2009-03-05 14:49:00,1.6127,1.6127,1.61185,1.6124,255200000.0
2009-03-05 14:50:00,1.61235,1.61335,1.61215,1.6133,189200000.0
2009-03-05 14:51:00,1.61335,1.6136,1.6129,1.61335,212600000.0
2009-03-05 14:52:00,1.6133,1.6134,1.6131,1.61315,156400000.0
2009-03-05 14:53:00,1.6132,1.6138,1.6131,1.6138,235400000.0
2009-03-05 14:54:00,1.61385,1.61395,1.61345,1.61365,178800000.0
2009-03-05 14:55:00,1.61375,1.61375,1.61335,1.6134,163000000.0
2009-03-05 14:56:00,1.6135,1.6137,1.61335,1.61355,118600000.0
2009-03-05 14:57:00,1.61365,1.6141,1.61275,1.6132,294600000.0
2009-03-05 14:58:00,1.61295,1.61325,1.6127,1.61295,196000000.0
2009-03-05 14:59:00,1.61305,1.61305,1.6125,1.6128,327200000.0
2009-03-05 15:00:00,1.61265,1.61385,1.61265,1.61385,260400000.0
2009-03-05 15:01:00,1.6138,1.6145,1.61295,1.61295,259100000.0
2009-03-05 15:02:00,1.6132,1.6142,1.61295,1.6134,238400000.0
2009-03-05 15:03:00,1.6134,1.6135,1.61285,1.61315,209200000.0
2009-03-05 15:04:00,1.61335,1.6134,1.61275,1.61315,326000000.0
2009-03-05 15:05:00,1.61325,1.6138,1.61285,1.61335,173800000.0
2009-03-05 15:06:00,1.61335,1.6135,1.613,1.61315,266800000.0
2009-03-05 15:07:00,1.61325,1.61375,1.61315,1.61355,277200000.0
2009-03-05 15:08:00,1.61355,1.6141,1.61225,1.61245,218800000.0
2009-03-05 15:09:00,1.6125,1.6131,1.61245,1.6131,201000000.0
2009-03-05 15:10:00,1.6131,1.61375,1.61265,1.6133,312800000.0
2009-03-05 15:11:00,1.61345,1.61355,1.6132,1.61345,269000000.0
2009-03-05 15:12:00,1.6134,1.6135,1.6129,1.6129,252400000.0
2009-03-05 15:13:00,1.6129,1.6134,1.6124,1.6134,380400000.0
2009-03-05 15:14:00,1.6132,1.6152,1.6132,1.6149,282400000.0
2009-03-05 15:15:00,1.61495,1.61495,1.61255,1.613,301400000.0
2009-03-05 15:16:00,1.61285,1.61365,1.61285,1.61365,266200000.0
2009-03-05 15:17:00,1.61365,1.61365,1.61315,1.61325,230200000.0
2009-03-05 15:18:00,1.6133,1.61345,1.61315,1.61345,141400000.0
2009-03-05 15:19:00,1.61345,1.61395,1.6131,1.61335,205400000.0
2009-03-05 15:20:00,1.61335,1.6142,1.6132,1.6141,282800000.0
2009-03-05 15:21:00,1.6141,1.61485,1.61385,1.61445,336600000.0
2009-03-05 15:22:00,1.6146,1.61465,1.6139,1.61425,253200000.0
2009-03-05 15:23:00,1.61425,1.6144,1.6137,1.6137,217600000.0
2009-03-05 15:24:00,1.61365,1.61415,1.61365,1.614,305000000.0
2009-03-05 15:25:00,1.61405,1.61405,1.61335,1.61365,248800000.0
2009-03-05 15:26:00,1.61365,1.6138,1.6133,1.6133,211200000.0
2009-03-05 15:27:00,1.6134,1.61405,1.613,1.61405,243600000.0
2009-03-05 15:28:00,1.61405,1.6145,1.61385,1.614,153000000.0
2009-03-05 15:29:00,1.6143,1.6149,1.614,1.6142,194600000.0
2009-03-05 15:30:00,1.6142,1.615,1.61355,1.6145,218000000.0
2009-03-05 15:31:00,1.61455,1.61495,1.6142,1.6147,318200000.0
2009-03-05 15:32:00,1.61475,1.6157,1.6147,1.6155,194600000.0
2009-03-05 15:33:00,1.6155,1.6155,1.61455,1.61515,201000000.0
2009-03-05 15:34:00,1.61515,1.6154,1.615,1.6152,117400000.0
2009-03-05 15:35:00,1.6151,1.6151,1.614,1.6142,193800000.0
2009-03-05 15:36:00,1.61425,1.6143,1.6123,1.6126,219600000.0
2009-03-05 15:37:00,1.6126,1.61285,1.61235,1.6126,160000000.0
2009-03-05 15:38:00,1.6126,1.61265,1.61035,1.6114,272600000.0
2009-03-05 15:39:00,1.6114,1.6118,1.61055,1.6116,197400000.0
2009-03-05 15:40:00,1.6116,1.61175,1.61075,1.6113,242000000.0
2009-03-05 15:41:00,1.6114,1.61265,1.61105,1.61225,353400000.0
2009-03-05 15:42:00,1.6121,1.61235,1.61115,1.61165,220800000.0
2009-03-05 15:43:00,1.6118,1.61185,1.61125,1.6113,189400000.0
2009-03-05 15:44:00,1.61135,1.61225,1.6112,1.6118,285400000.0
2009-03-05 15:45:00,1.6118,1.6118,1.61115,1.6117,204600000.0
2009-03-05 15:46:00,1.61185,1.61205,1.6106,1.6112,209800000.0
2009-03-05 15:47:00,1.6112,1.6116,1.61055,1.61155,283200000.0
2009-03-05 15:48:00,1.6114,1.61145,1.61105,1.61105,140200000.0
2009-03-05 15:49:00,1.61125,1.61155,1.6105,1.61075,154200000.0
2009-03-05 15:50:00,1.61075,1.611,1.61025,1.61055,161600000.0
2009-03-05 15:51:00,1.6104,1.6107,1.61005,1.61005,123200000.0
2009-03-05 15:52:00,1.61005,1.61075,1.6098,1.61075,119800000.0
2009-03-05 15:53:00,1.61075,1.6118,1.6104,1.61135,199200000.0
2009-03-05 15:54:00,1.61135,1.61145,1.6093,1.6094,194200000.0
2009-03-05 15:55:00,1.6095,1.6105,1.60895,1.61005,254000000.0
2009-03-05 15:56:00,1.6101,1.6103,1.6092,1.6097,182000000.0
2009-03-05 15:57:00,1.6097,1.60995,1.60925,1.6097,220000000.0
2009-03-05 15:58:00,1.6097,1.61,1.60925,1.6094,227600000.0
2009-03-05 15:59:00,1.6094,1.61,1.6084,1.60945,178200000.0
2009-03-05 16:00:00,1.6096,1.6099,1.6087,1.60875,175700000.0
2009-03-05 16:01:00,1.60875,1.6089,1.60785,1.6082,213400000.0
2009-03-05 16:02:00,1.6082,1.6089,1.608,1.60815,166400000.0
2009-03-05 16:03:00,1.60825,1.6085,1.60795,1.608,126200000.0
2009-03-05 16:04:00,1.60805,1.60815,1.60695,1.60705,283400000.0
2009-03-05 16:05:00,1.6069,1.6073,1.6068,1.6071,122200000.0
2009-03-05 16:06:00,1.60715,1.60725,1.60685,1.60715,149800000.0
2009-03-05 16:07:00,1.60725,1.6073,1.60675,1.607,74400000.0
2009-03-05 16:08:00,1.60705,1.60745,1.60685,1.6074,147200000.0
2009-03-05 16:09:00,1.60745,1.60785,1.60715,1.60765,215600000.0
2009-03-05 16:10:00,1.60775,1.6078,1.6072,1.60745,193600000.0
2009-03-05 16:11:00,1.60745,1.6081,1.6072,1.60805,190800000.0
2009-03-05 16:12:00,1.60805,1.60815,1.60685,1.60725,314400000.0
2009-03-05 16:13:00,1.60705,1.6078,1.60625,1.6066,217400000.0
2009-03-05 16:14:00,1.60685,1.607,1.60635,1.60665,141000000.0
2009-03-05 16:15:00,1.60665,1.6073,1.60645,1.60715,271400000.0
2009-03-05 16:16:00,1.6071,1.6071,1.6065,1.60695,268000000.0
2009-03-05 16:17:00,1.60695,1.6072,1.6061,1.60675,202200000.0
2009-03-05 16:18:00,1.6069,1.6071,1.606,1.60705,359200000.0
2009-03-05 16:19:00,1.60715,1.60775,1.6068,1.6074,287600000.0
2009-03-05 16:20:00,1.60745,1.60795,1.60725,1.6078,271200000.0
2009-03-05 16:21:00,1.6078,1.6089,1.6072,1.60865,337400000.0
2009-03-05 16:22:00,1.60865,1.609,1.60785,1.60875,260800000.0
2009-03-05 16:23:00,1.6089,1.60925,1.6081,1.6085,306600000.0
2009-03-05 16:24:00,1.60885,1.609,1.6075,1.60775,309400000.0
2009-03-05 16:25:00,1.60775,1.6082,1.60715,1.608,283400000.0
2009-03-05 16:26:00,1.608,1.6084,1.6078,1.6082,288800000.0
2009-03-05 16:27:00,1.60815,1.60825,1.6074,1.608,249000000.0
2009-03-05 16:28:00,1.608,1.60805,1.60725,1.60765,162800000.0
2009-03-05 16:29:00,1.6074,1.60775,1.6071,1.6076,277800000.0
2009-03-05 16:30:00,1.6076,1.60765,1.60595,1.6067,403400000.0
2009-03-05 16:31:00,1.60675,1.6069,1.6062,1.6066,283200000.0
2009-03-05 16:32:00,1.60665,1.6072,1.6065,1.60705,102600000.0
2009-03-05 16:33:00,1.60705,1.60735,1.606,1.6071,293800000.0
2009-03-05 16:34:00,1.6071,1.6075,1.60635,1.60705,273600000.0
2009-03-05 16:35:00,1.60705,1.60765,1.60615,1.60635,482800000.0
2009-03-05 16:36:00,1.60635,1.60635,1.6053,1.60535,243400000.0
2009-03-05 16:37:00,1.60535,1.6066,1.60535,1.6059,308000000.0
2009-03-05 16:38:00,1.6059,1.60645,1.6055,1.6058,247200000.0
2009-03-05 16:39:00,1.6058,1.6068,1.6054,1.60665,351400000.0
2009-03-05 16:40:00,1.60675,1.6077,1.6062,1.60715,357800000.0
2009-03-05 16:41:00,1.6072,1.6081,1.6072,1.6074,334600000.0
2009-03-05 16:42:00,1.60745,1.60835,1.6072,1.60745,334400000.0
2009-03-05 16:43:00,1.6076,1.60825,1.60725,1.60785,232000000.0
2009-03-05 16:44:00,1.608,1.6089,1.60765,1.608,144000000.0
2009-03-05 16:45:00,1.60815,1.6089,1.60635,1.60685,211400000.0
2009-03-05 16:46:00,1.6066,1.60725,1.6046,1.6054,387200000.0
2009-03-05 16:47:00,1.60535,1.60585,1.6051,1.60555,278400000.0
2009-03-05 16:48:00,1.60565,1.60615,1.60515,1.60605,359600000.0
2009-03-05 16:49:00,1.60605,1.60615,1.6054,1.60605,396000000.0
2009-03-05 16:50:00,1.60605,1.6067,1.60605,1.6066,317600000.0
2009-03-05 16:51:00,1.6066,1.6071,1.6062,1.6069,517600000.0
2009-03-05 16:52:00,1.60695,1.60755,1.60655,1.60755,400800000.0
2009-03-05 16:53:00,1.6074,1.60755,1.60565,1.6065,443200000.0
2009-03-05 16:54:00,1.60655,1.6073,1.60635,1.6065,308000000.0
2009-03-05 16:55:00,1.6065,1.607,1.6062,1.60695,361400000.0
2009-03-05 16:56:00,1.60685,1.60715,1.6066,1.60695,231000000.0
2009-03-05 16:57:00,1.60695,1.6076,1.6067,1.6076,309400000.0
2009-03-05 16:58:00,1.6076,1.6076,1.60645,1.607,363800000.0
2009-03-05 16:59:00,1.607,1.6074,1.60665,1.607,440000000.0
2009-03-05 17:00:00,1.60675,1.6074,1.6043,1.6056,384800000.0
2009-03-05 17:01:00,1.6055,1.6055,1.60305,1.6031,251800000.0
2009-03-05 17:02:00,1.60305,1.6056,1.6026,1.6053,395600000.0
2009-03-05 17:03:00,1.60515,1.60665,1.60515,1.60595,283400000.0
2009-03-05 17:04:00,1.60605,1.6066,1.60525,1.6065,288400000.0
2009-03-05 17:05:00,1.60655,1.60655,1.6051,1.60525,258800000.0
2009-03-05 17:06:00,1.6054,1.60665,1.605,1.6054,305200000.0
2009-03-05 17:07:00,1.60555,1.6069,1.60515,1.60645,334200000.0
2009-03-05 17:08:00,1.60645,1.6074,1.6057,1.60575,325600000.0
2009-03-05 17:09:00,1.60585,1.60605,1.6046,1.60545,420200000.0
2009-03-05 17:10:00,1.60545,1.60615,1.60515,1.6055,346000000.0
2009-03-05 17:11:00,1.6055,1.6056,1.6043,1.6049,274800000.0
2009-03-05 17:12:00,1.6048,1.6052,1.6043,1.60465,342400000.0
2009-03-05 17:13:00,1.60465,1.60485,1.60405,1.60455,308000000.0
2009-03-05 17:14:00,1.60445,1.60505,1.60445,1.60495,285400000.0
2009-03-05 17:15:00,1.60495,1.6061,1.60495,1.60565,311200000.0
2009-03-05 17:16:00,1.6058,1.60605,1.6054,1.6058,402600000.0
2009-03-05 17:17:00,1.60575,1.60585,1.6042,1.60435,555200000.0
2009-03-05 17:18:00,1.60435,1.6054,1.60435,1.6053,176400000.0
2009-03-05 17:19:00,1.60535,1.60655,1.60515,1.60635,249000000.0
2009-03-05 17:20:00,1.60645,1.60665,1.6053,1.60575,394000000.0
2009-03-05 17:21:00,1.60595,1.60635,1.6051,1.60605,334800000.0
2009-03-05 17:22:00,1.60605,1.6067,1.60595,1.6063,194600000.0
2009-03-05 17:23:00,1.60635,1.608,1.60635,1.6076,262400000.0
2009-03-05 17:24:00,1.6076,1.6083,1.6075,1.608,212700000.0
2009-03-05 17:25:00,1.60785,1.60835,1.60735,1.6074,319600000.0
2009-03-05 17:26:00,1.6074,1.60785,1.6065,1.6066,277600000.0
2009-03-05 17:27:00,1.60665,1.6073,1.60595,1.60635,414600000.0
2009-03-05 17:28:00,1.6065,1.60705,1.6062,1.6066,307600000.0
2009-03-05 17:29:00,1.6066,1.60765,1.60645,1.6066,273400000.0
2009-03-05 17:30:00,1.6067,1.60825,1.6065,1.60795,281800000.0
2009-03-05 17:31:00,1.60795,1.60835,1.60775,1.6081,315000000.0
2009-03-05 17:32:00,1.60785,1.60805,1.60645,1.6067,414800000.0
2009-03-05 17:33:00,1.6067,1.6071,1.60645,1.60695,294200000.0
2009-03-05 17:34:00,1.6068,1.6082,1.6066,1.6079,334200000.0
2009-03-05 17:35:00,1.6078,1.6085,1.60755,1.60825,328400000.0
2009-03-05 17:36:00,1.60825,1.60885,1.608,1.608,350600000.0
2009-03-05 17:37:00,1.60815,1.61,1.6077,1.6094,341600000.0
2009-03-05 17:38:00,1.6096,1.6096,1.60815,1.60885,273400000.0
2009-03-05 17:39:00,1.6089,1.6089,1.60775,1.6078,259000000.0
2009-03-05 17:40:00,1.6079,1.6082,1.60775,1.6079,269400000.0
2009-03-05 17:41:00,1.608,1.6084,1.607,1.6084,480000000.0
2009-03-05 17:42:00,1.6084,1.6084,1.60705,1.6072,267400000.0
2009-03-05 17:43:00,1.60725,1.60735,1.6066,1.6073,273400000.0
2009-03-05 17:44:00,1.60735,1.6082,1.6071,1.60775,339400000.0
2009-03-05 17:45:00,1.60765,1.6081,1.60695,1.60705,429600000.0
2009-03-05 17:46:00,1.607,1.60775,1.60675,1.60715,364600000.0
2009-03-05 17:47:00,1.60725,1.60765,1.6055,1.60745,343200000.0
2009-03-05 17:48:00,1.60755,1.6081,1.60755,1.60805,319800000.0
2009-03-05 17:49:00,1.6081,1.60895,1.60785,1.6085,353600000.0
2009-03-05 17:50:00,1.6086,1.60865,1.60775,1.6079,266400000.0
2009-03-05 17:51:00,1.60795,1.60875,1.60785,1.60865,171200000.0
2009-03-05 17:52:00,1.60875,1.60875,1.6082,1.60845,332000000.0
2009-03-05 17:53:00,1.6083,1.60995,1.6083,1.60965,334600000.0
2009-03-05 17:54:00,1.6097,1.611,1.6097,1.6101,328600000.0
2009-03-05 17:55:00,1.61025,1.6107,1.6097,1.61045,289200000.0
2009-03-05 17:56:00,1.61045,1.61085,1.61005,1.61065,384200000.0
2009-03-05 17:57:00,1.6108,1.611,1.6098,1.61095,327800000.0
2009-03-05 17:58:00,1.611,1.61155,1.61035,1.61125,310000000.0
2009-03-05 17:59:00,1.6114,1.61385,1.6113,1.6137,390400000.0
2009-03-05 18:00:00,1.6136,1.61375,1.6118,1.61215,382600000.0
2009-03-05 18:01:00,1.6123,1.6126,1.6114,1.6125,375800000.0
2009-03-05 18:02:00,1.61245,1.61245,1.6115,1.61195,266200000.0
2009-03-05 18:03:00,1.61205,1.61295,1.6116,1.61245,322000000.0
2009-03-05 18:04:00,1.6124,1.6125,1.6121,1.61215,218400000.0
2009-03-05 18:05:00,1.6121,1.6121,1.61155,1.61185,141000000.0
2009-03-05 18:06:00,1.61165,1.6117,1.61135,1.61165,143400000.0
2009-03-05 18:07:00,1.6112,1.61215,1.6112,1.612,218200000.0
2009-03-05 18:08:00,1.612,1.61325,1.6119,1.61275,244400000.0
2009-03-05 18:09:00,1.61275,1.61295,1.61185,1.6127,408400000.0
2009-03-05 18:10:00,1.61265,1.61335,1.61265,1.6131,322600000.0
2009-03-05 18:11:00,1.61305,1.61315,1.61235,1.61235,258000000.0
2009-03-05 18:12:00,1.61235,1.61235,1.6119,1.61235,322600000.0
2009-03-05 18:13:00,1.61225,1.6126,1.61185,1.61245,226000000.0
2009-03-05 18:14:00,1.61255,1.6134,1.61245,1.6133,279400000.0
2009-03-05 18:15:00,1.61325,1.61375,1.61305,1.61335,351200000.0
2009-03-05 18:16:00,1.6133,1.614,1.613,1.614,297600000.0
2009-03-05 18:17:00,1.61415,1.61415,1.6132,1.61375,312400000.0
2009-03-05 18:18:00,1.61375,1.6142,1.6135,1.61405,302400000.0
2009-03-05 18:19:00,1.6139,1.61465,1.6139,1.6141,275000000.0
2009-03-05 18:20:00,1.6142,1.61425,1.6136,1.6136,291200000.0
2009-03-05 18:21:00,1.61355,1.61415,1.61335,1.61385,340200000.0
2009-03-05 18:22:00,1.61375,1.61455,1.61345,1.6145,306400000.0
2009-03-05 18:23:00,1.6145,1.6152,1.61375,1.6143,415200000.0
2009-03-05 18:24:00,1.61425,1.6147,1.61405,1.6146,406000000.0
2009-03-05 18:25:00,1.61465,1.6149,1.6142,1.6146,341200000.0
2009-03-05 18:26:00,1.61455,1.6156,1.61415,1.61485,361000000.0
2009-03-05 18:27:00,1.61485,1.61525,1.61445,1.615,327600000.0
2009-03-05 18:28:00,1.61505,1.61535,1.61475,1.61525,248600000.0
2009-03-05 18:29:00,1.61525,1.61545,1.6148,1.61505,231000000.0
2009-03-05 18:30:00,1.61505,1.61535,1.61475,1.6153,325000000.0
2009-03-05 18:31:00,1.6153,1.616,1.61495,1.61575,286200000.0
2009-03-05 18:32:00,1.6158,1.6162,1.6156,1.61575,305400000.0
2009-03-05 18:33:00,1.61585,1.6162,1.6157,1.6159,280200000.0
2009-03-05 18:34:00,1.61585,1.61665,1.6158,1.6164,337200000.0
2009-03-05 18:35:00,1.61645,1.6168,1.61615,1.61665,259400000.0
2009-03-05 18:36:00,1.61665,1.6168,1.6159,1.6159,284600000.0
2009-03-05 18:37:00,1.61585,1.6163,1.6152,1.61555,269600000.0
2009-03-05 18:38:00,1.61565,1.61595,1.61545,1.6157,175600000.0
2009-03-05 18:39:00,1.6157,1.6159,1.61525,1.61575,321000000.0
2009-03-05 18:40:00,1.6158,1.61605,1.61535,1.6159,295000000.0
2009-03-05 18:41:00,1.616,1.61665,1.6152,1.6152,216400000.0
2009-03-05 18:42:00,1.61525,1.61545,1.6149,1.61515,205800000.0
2009-03-05 18:43:00,1.61515,1.61555,1.61495,1.61555,179200000.0
2009-03-05 18:44:00,1.6155,1.6159,1.6151,1.61545,310200000.0
2009-03-05 18:45:00,1.61545,1.61565,1.6149,1.61555,242200000.0
2009-03-05 18:46:00,1.61555,1.61595,1.6155,1.6157,122600000.0
2009-03-05 18:47:00,1.61565,1.61575,1.6155,1.6157,113200000.0
2009-03-05 18:48:00,1.6156,1.61605,1.6153,1.616,141600000.0
2009-03-05 18:49:00,1.616,1.61685,1.616,1.6163,352000000.0
2009-03-05 18:50:00,1.6163,1.6174,1.6155,1.61645,366400000.0
2009-03-05 18:51:00,1.61645,1.61745,1.61645,1.6168,261200000.0
2009-03-05 18:52:00,1.61685,1.61785,1.6168,1.61765,261400000.0
2009-03-05 18:53:00,1.61755,1.6177,1.6173,1.61735,206200000.0
2009-03-05 18:54:00,1.61745,1.61855,1.6172,1.61745,381600000.0
2009-03-05 18:55:00,1.61745,1.6177,1.6173,1.61755,233000000.0
2009-03-05 18:56:00,1.61745,1.61745,1.61665,1.617,345600000.0
2009-03-05 18:57:00,1.6169,1.6172,1.6166,1.6172,270400000.0
2009-03-05 18:58:00,1.61725,1.61735,1.6171,1.6171,134600000.0
2009-03-05 18:59:00,1.6171,1.6176,1.6166,1.6176,300000000.0
2009-03-05 19:00:00,1.61765,1.6187,1.61745,1.6179,338400000.0
2009-03-05 19:01:00,1.61775,1.6179,1.61685,1.6171,222600000.0
2009-03-05 19:02:00,1.61715,1.61765,1.6171,1.6174,206400000.0
2009-03-05 19:03:00,1.6174,1.6175,1.61655,1.6167,244200000.0
2009-03-05 19:04:00,1.6169,1.6179,1.6168,1.617,235600000.0
2009-03-05 19:05:00,1.617,1.6178,1.6167,1.6178,193800000.0
2009-03-05 19:06:00,1.61775,1.618,1.61755,1.6176,135800000.0
2009-03-05 19:07:00,1.6176,1.6185,1.6176,1.6184,158000000.0
2009-03-05 19:08:00,1.61835,1.61865,1.61695,1.6173,289000000.0
2009-03-05 19:09:00,1.61715,1.61715,1.6164,1.6171,211400000.0
2009-03-05 19:10:00,1.6171,1.61715,1.61675,1.61685,143600000.0
2009-03-05 19:11:00,1.6168,1.61815,1.61675,1.6178,223400000.0
2009-03-05 19:12:00,1.61785,1.6184,1.61755,1.61765,271200000.0
2009-03-05 19:13:00,1.61765,1.618,1.6175,1.61765,191800000.0
2009-03-05 19:14:00,1.61775,1.6183,1.61765,1.6178,173000000.0
2009-03-05 19:15:00,1.6177,1.6183,1.6177,1.6182,135800000.0
2009-03-05 19:16:00,1.6183,1.6184,1.61785,1.61805,183200000.0
2009-03-05 19:17:00,1.6182,1.61845,1.6177,1.61775,107400000.0
2009-03-05 19:18:00,1.61775,1.61775,1.61715,1.61755,146800000.0
2009-03-05 19:19:00,1.6176,1.618,1.6175,1.6175,166000000.0
2009-03-05 19:20:00,1.6175,1.61755,1.616,1.6163,226800000.0
2009-03-05 19:21:00,1.61625,1.61655,1.616,1.6163,196600000.0
2009-03-05 19:22:00,1.61645,1.61675,1.61545,1.6157,237000000.0
2009-03-05 19:23:00,1.6156,1.61595,1.61545,1.61595,133800000.0
2009-03-05 19:24:00,1.61595,1.61605,1.61525,1.6153,225000000.0
2009-03-05 19:25:00,1.61555,1.61565,1.61385,1.61405,310800000.0
2009-03-05 19:26:00,1.6142,1.61465,1.6142,1.6145,210000000.0
2009-03-05 19:27:00,1.61455,1.615,1.6144,1.6146,179400000.0
2009-03-05 19:28:00,1.61475,1.6151,1.61385,1.6143,232400000.0
2009-03-05 19:29:00,1.61435,1.6149,1.61405,1.6144,197200000.0
2009-03-05 19:30:00,1.6144,1.6145,1.6142,1.61425,284600000.0
2009-03-05 19:31:00,1.6143,1.615,1.6139,1.6149,228000000.0
2009-03-05 19:32:00,1.6149,1.6152,1.6143,1.61435,118600000.0
2009-03-05 19:33:00,1.6143,1.6145,1.6134,1.6134,183800000.0
2009-03-05 19:34:00,1.61355,1.61415,1.61345,1.61405,225200000.0
2009-03-05 19:35:00,1.614,1.61405,1.61365,1.6138,154600000.0
2009-03-05 19:36:00,1.61365,1.61385,1.6132,1.61375,197200000.0
2009-03-05 19:37:00,1.61375,1.61425,1.61375,1.61395,192600000.0
2009-03-05 19:38:00,1.61395,1.61455,1.61375,1.61375,317400000.0
2009-03-05 19:39:00,1.6138,1.61405,1.61295,1.61325,202000000.0
2009-03-05 19:40:00,1.61325,1.61415,1.61325,1.61345,231200000.0
2009-03-05 19:41:00,1.6135,1.61375,1.61305,1.61355,365400000.0
2009-03-05 19:42:00,1.61355,1.614,1.6132,1.6132,216400000.0
2009-03-05 19:43:00,1.6133,1.61545,1.6132,1.61435,349800000.0
2009-03-05 19:44:00,1.6141,1.61425,1.6133,1.61385,149600000.0
2009-03-05 19:45:00,1.614,1.6142,1.61335,1.6141,196800000.0
2009-03-05 19:46:00,1.6141,1.61425,1.61375,1.6141,154400000.0
2009-03-05 19:47:00,1.614,1.6142,1.61355,1.614,89000000.0
2009-03-05 19:48:00,1.61395,1.6149,1.61395,1.6147,215400000.0
2009-03-05 19:49:00,1.61485,1.61535,1.6147,1.6151,207400000.0
2009-03-05 19:50:00,1.61475,1.6153,1.61455,1.61515,145600000.0
2009-03-05 19:51:00,1.61515,1.61575,1.6146,1.6146,228200000.0
2009-03-05 19:52:00,1.6146,1.61505,1.61445,1.61475,219200000.0
2009-03-05 19:53:00,1.61485,1.6153,1.6145,1.61505,201600000.0
2009-03-05 19:54:00,1.61505,1.61505,1.61445,1.6145,153800000.0
2009-03-05 19:55:00,1.61445,1.6146,1.61415,1.61415,154800000.0
2009-03-05 19:56:00,1.61415,1.6148,1.61395,1.6141,167000000.0
2009-03-05 19:57:00,1.6141,1.61455,1.614,1.61455,146400000.0
2009-03-05 19:58:00,1.6145,1.6146,1.6143,1.6145,138800000.0
2009-03-05 19:59:00,1.61465,1.615,1.6143,1.61465,158200000.0
2009-03-05 20:00:00,1.61465,1.6154,1.6146,1.61505,245400000.0
2009-03-05 20:01:00,1.615,1.6156,1.6149,1.6152,185800000.0
2009-03-05 20:02:00,1.61515,1.6153,1.6149,1.61495,262000000.0
2009-03-05 20:03:00,1.61485,1.61485,1.61445,1.6148,149600000.0
2009-03-05 20:04:00,1.6148,1.61565,1.6147,1.6156,315200000.0
2009-03-05 20:05:00,1.6156,1.61575,1.6153,1.61535,157400000.0
2009-03-05 20:06:00,1.6154,1.6154,1.61395,1.6144,228800000.0
2009-03-05 20:07:00,1.61435,1.6147,1.6138,1.6146,332800000.0
2009-03-05 20:08:00,1.61475,1.61475,1.61415,1.61455,183000000.0
2009-03-05 20:09:00,1.61465,1.615,1.6143,1.61495,286800000.0
2009-03-05 20:10:00,1.61485,1.615,1.61455,1.61485,227400000.0
2009-03-05 20:11:00,1.61485,1.61575,1.61485,1.6157,283600000.0
2009-03-05 20:12:00,1.61555,1.616,1.61545,1.61545,196400000.0
2009-03-05 20:13:00,1.61535,1.61555,1.6152,1.61525,268000000.0
2009-03-05 20:14:00,1.6152,1.61545,1.61465,1.61485,228200000.0
2009-03-05 20:15:00,1.61485,1.6155,1.6146,1.61475,215600000.0
2009-03-05 20:16:00,1.61475,1.61485,1.6144,1.6146,179200000.0
2009-03-05 20:17:00,1.6146,1.61525,1.6146,1.6151,131000000.0
2009-03-05 20:18:00,1.61515,1.61625,1.61505,1.61585,219800000.0
2009-03-05 20:19:00,1.616,1.6164,1.61505,1.6152,178000000.0
2009-03-05 20:20:00,1.6152,1.6152,1.61425,1.6147,142800000.0
2009-03-05 20:21:00,1.61465,1.61545,1.61465,1.61545,198000000.0
2009-03-05 20:22:00,1.6155,1.616,1.6152,1.61565,323400000.0
2009-03-05 20:23:00,1.6157,1.61575,1.61515,1.6155,124200000.0
2009-03-05 20:24:00,1.61545,1.61595,1.61545,1.61585,166400000.0
2009-03-05 20:25:00,1.61585,1.6166,1.61585,1.6165,194800000.0
2009-03-05 20:26:00,1.6165,1.61665,1.61615,1.6165,205600000.0
2009-03-05 20:27:00,1.6165,1.61685,1.61635,1.61655,189600000.0
2009-03-05 20:28:00,1.6165,1.61685,1.6161,1.61615,189400000.0
2009-03-05 20:29:00,1.61615,1.61625,1.61535,1.61545,295000000.0
2009-03-05 20:30:00,1.6156,1.61585,1.6154,1.61545,340600000.0
2009-03-05 20:31:00,1.61545,1.61545,1.61485,1.61515,296800000.0
2009-03-05 20:32:00,1.6151,1.6156,1.6148,1.61505,260200000.0
2009-03-05 20:33:00,1.61515,1.6154,1.6147,1.615,201200000.0
2009-03-05 20:34:00,1.6152,1.6157,1.6152,1.6154,178400000.0
2009-03-05 20:35:00,1.61545,1.6158,1.6154,1.6154,284200000.0
2009-03-05 20:36:00,1.61535,1.61585,1.6151,1.61585,202000000.0
2009-03-05 20:37:00,1.6158,1.6161,1.6158,1.61595,133800000.0
2009-03-05 20:38:00,1.61595,1.61635,1.61595,1.6162,126600000.0
2009-03-05 20:39:00,1.6165,1.6166,1.61575,1.616,146600000.0
2009-03-05 20:40:00,1.616,1.6164,1.61455,1.6147,310800000.0
2009-03-05 20:41:00,1.61485,1.6153,1.61435,1.6153,315800000.0
2009-03-05 20:42:00,1.61505,1.61535,1.61485,1.615,247400000.0
2009-03-05 20:43:00,1.615,1.6165,1.6148,1.61595,285600000.0
2009-03-05 20:44:00,1.6159,1.61595,1.61535,1.61555,204200000.0
2009-03-05 20:45:00,1.61555,1.6159,1.615,1.6157,236400000.0
2009-03-05 20:46:00,1.61555,1.61645,1.6151,1.61645,309400000.0
2009-03-05 20:47:00,1.61635,1.61685,1.6159,1.6163,260800000.0
2009-03-05 20:48:00,1.61635,1.61645,1.61605,1.61605,109400000.0
2009-03-05 20:49:00,1.61615,1.61685,1.61605,1.61685,234200000.0
2009-03-05 20:50:00,1.61685,1.61695,1.61585,1.61625,282400000.0
2009-03-05 20:51:00,1.6163,1.61675,1.6162,1.6164,157600000.0
2009-03-05 20:52:00,1.61645,1.6167,1.6158,1.6161,216200000.0
2009-03-05 20:53:00,1.61605,1.6164,1.61585,1.616,237400000.0
2009-03-05 20:54:00,1.61595,1.6167,1.6159,1.6167,325800000.0
2009-03-05 20:55:00,1.61675,1.6169,1.6159,1.6161,176600000.0
2009-03-05 20:56:00,1.61605,1.6164,1.61595,1.616,194600000.0
2009-03-05 20:57:00,1.61595,1.61625,1.6156,1.61625,135000000.0
2009-03-05 20:58:00,1.61625,1.61625,1.61485,1.61585,303800000.0
2009-03-05 20:59:00,1.6159,1.61605,1.6157,1.61575,210600000.0
2009-03-05 21:00:00,1.6157,1.61595,1.6154,1.6157,225600000.0
2009-03-05 21:01:00,1.6157,1.6159,1.6155,1.6159,172800000.0
2009-03-05 21:02:00,1.61595,1.61595,1.6155,1.6155,185600000.0
2009-03-05 21:03:00,1.61555,1.6157,1.61535,1.6156,170800000.0
2009-03-05 21:04:00,1.61565,1.61595,1.61565,1.6158,155800000.0
2009-03-05 21:05:00,1.6157,1.6158,1.6154,1.6154,131000000.0
2009-03-05 21:06:00,1.61535,1.61675,1.6153,1.61675,272400000.0
2009-03-05 21:07:00,1.61675,1.6173,1.61565,1.6161,257800000.0
2009-03-05 21:08:00,1.6161,1.6166,1.6157,1.61585,290400000.0
2009-03-05 21:09:00,1.61585,1.6161,1.6155,1.616,230000000.0
2009-03-05 21:10:00,1.616,1.6165,1.61545,1.61575,271200000.0
2009-03-05 21:11:00,1.61535,1.6162,1.61525,1.6159,408600000.0
2009-03-05 21:12:00,1.6159,1.61645,1.6158,1.61635,208000000.0
2009-03-05 21:13:00,1.6164,1.6166,1.61625,1.61625,173600000.0
2009-03-05 21:14:00,1.6162,1.6165,1.61605,1.61605,165600000.0
2009-03-05 21:15:00,1.61595,1.61725,1.61595,1.617,218000000.0
2009-03-05 21:16:00,1.61695,1.61695,1.6163,1.6167,214200000.0
2009-03-05 21:17:00,1.6167,1.61675,1.6156,1.61675,223200000.0
2009-03-05 21:18:00,1.6167,1.617,1.61635,1.6165,298600000.0
2009-03-05 21:19:00,1.61655,1.6168,1.61585,1.61615,218600000.0
2009-03-05 21:20:00,1.61625,1.6171,1.61625,1.61665,218600000.0
2009-03-05 21:21:00,1.61665,1.61785,1.61655,1.6178,244200000.0
2009-03-05 21:22:00,1.61775,1.61845,1.61715,1.61845,247600000.0
2009-03-05 21:23:00,1.61845,1.61865,1.6179,1.61795,274600000.0
2009-03-05 21:24:00,1.618,1.6183,1.6178,1.6182,189600000.0
2009-03-05 21:25:00,1.61825,1.619,1.61815,1.6184,280200000.0
2009-03-05 21:26:00,1.6182,1.61825,1.6178,1.61805,318800000.0
2009-03-05 21:27:00,1.61805,1.61925,1.61795,1.61905,230800000.0
2009-03-05 21:28:00,1.6189,1.61915,1.61765,1.6177,330400000.0
2009-03-05 21:29:00,1.61765,1.61805,1.6172,1.6179,307200000.0
2009-03-05 21:30:00,1.61805,1.61865,1.6176,1.6178,320200000.0
2009-03-05 21:31:00,1.6178,1.61805,1.61775,1.6178,185600000.0
2009-03-05 21:32:00,1.6178,1.61785,1.61715,1.6178,127000000.0
2009-03-05 21:33:00,1.6179,1.6185,1.61765,1.6183,289200000.0
2009-03-05 21:34:00,1.61815,1.61855,1.6179,1.61855,263200000.0
2009-03-05 21:35:00,1.61855,1.61855,1.61805,1.61815,325600000.0
2009-03-05 21:36:00,1.6182,1.6182,1.6171,1.61745,215200000.0
2009-03-05 21:37:00,1.61745,1.61745,1.6168,1.61705,189200000.0
2009-03-05 21:38:00,1.61705,1.61735,1.61695,1.61695,151800000.0
2009-03-05 21:39:00,1.6171,1.6172,1.6166,1.617,236200000.0
2009-03-05 21:40:00,1.61695,1.61705,1.61675,1.6168,150800000.0
2009-03-05 21:41:00,1.6168,1.61765,1.6168,1.61735,190000000.0
2009-03-05 21:42:00,1.6173,1.6177,1.61705,1.61715,196600000.0
2009-03-05 21:43:00,1.61705,1.6172,1.617,1.6171,106200000.0
2009-03-05 21:44:00,1.617,1.6173,1.6168,1.617,153800000.0
2009-03-05 21:45:00,1.6169,1.61775,1.6168,1.6173,207000000.0
2009-03-05 21:46:00,1.6173,1.6186,1.6173,1.61835,322200000.0
2009-03-05 21:47:00,1.6183,1.6183,1.6176,1.61775,182800000.0
2009-03-05 21:48:00,1.61765,1.618,1.61765,1.6178,87000000.0
2009-03-05 21:49:00,1.61765,1.6184,1.61765,1.6181,234200000.0
2009-03-05 21:50:00,1.61805,1.6181,1.6175,1.61805,148200000.0
2009-03-05 21:51:00,1.618,1.61865,1.6179,1.6184,274000000.0
2009-03-05 21:52:00,1.61845,1.6187,1.6182,1.6184,175000000.0
2009-03-05 21:53:00,1.61845,1.61845,1.6175,1.61805,343400000.0
2009-03-05 21:54:00,1.61815,1.61825,1.61735,1.6175,147200000.0
2009-03-05 21:55:00,1.6176,1.6179,1.61715,1.61725,275200000.0
2009-03-05 21:56:00,1.617,1.6183,1.61695,1.6179,309600000.0
2009-03-05 21:57:00,1.61815,1.61895,1.61765,1.61775,253800000.0
2009-03-05 21:58:00,1.61775,1.6184,1.6177,1.6179,195000000.0
2009-03-05 21:59:00,1.61805,1.61835,1.6175,1.61815,215400000.0
2009-03-05 22:00:00,1.6183,1.61845,1.61755,1.61805,234600000.0
2009-03-05 22:01:00,1.6176,1.6181,1.6175,1.6178,170800000.0
2009-03-05 22:02:00,1.61775,1.61795,1.61725,1.6175,207000000.0
2009-03-05 22:03:00,1.6174,1.6176,1.61685,1.61745,195200000.0
2009-03-05 22:04:00,1.61745,1.6178,1.6172,1.6175,237600000.0
2009-03-05 22:05:00,1.61755,1.6181,1.617,1.6172,217000000.0
2009-03-05 22:06:00,1.6173,1.6176,1.6171,1.61735,154600000.0
2009-03-05 22:07:00,1.6174,1.6181,1.6165,1.61665,245600000.0
2009-03-05 22:08:00,1.6169,1.6172,1.6164,1.61685,282200000.0
2009-03-05 22:09:00,1.61695,1.61695,1.6159,1.61605,219800000.0
2009-03-05 22:10:00,1.6159,1.61675,1.6159,1.61675,177800000.0
2009-03-05 22:11:00,1.61665,1.61725,1.61625,1.6167,220800000.0
2009-03-05 22:12:00,1.6168,1.61715,1.6165,1.61655,291200000.0
2009-03-05 22:13:00,1.61655,1.61655,1.61595,1.61625,218600000.0
2009-03-05 22:14:00,1.61625,1.61655,1.61625,1.61655,234600000.0
2009-03-05 22:15:00,1.6167,1.6169,1.61635,1.6167,190200000.0
2009-03-05 22:16:00,1.61655,1.6167,1.61545,1.6157,210000000.0
2009-03-05 22:17:00,1.61555,1.616,1.61555,1.61575,148000000.0
2009-03-05 22:18:00,1.6154,1.6162,1.6153,1.6161,228200000.0
2009-03-05 22:19:00,1.6161,1.61625,1.6156,1.61595,267200000.0
2009-03-05 22:20:00,1.61605,1.61625,1.6153,1.61615,154000000.0
2009-03-05 22:21:00,1.61625,1.6169,1.61625,1.61675,244600000.0
2009-03-05 22:22:00,1.61685,1.61685,1.6164,1.6164,87200000.0
2009-03-05 22:23:00,1.6165,1.61655,1.6149,1.61605,148200000.0
2009-03-05 22:24:00,1.6161,1.61635,1.61595,1.61625,193600000.0
2009-03-05 22:25:00,1.61635,1.61755,1.61605,1.61695,227600000.0
2009-03-05 22:26:00,1.6169,1.6173,1.61615,1.61675,171000000.0
2009-03-05 22:27:00,1.6166,1.61765,1.61645,1.61695,209800000.0
2009-03-05 22:28:00,1.61695,1.61695,1.6166,1.6167,120800000.0
2009-03-05 22:29:00,1.6167,1.6169,1.6164,1.61655,145200000.0
2009-03-05 22:30:00,1.6165,1.61655,1.6165,1.6165,98800000.0
2009-03-05 22:31:00,1.61655,1.61655,1.61655,1.61655,59600000.0
2009-03-05 22:32:00,1.61655,1.61655,1.61535,1.6157,97200000.0
2009-03-05 22:33:00,1.6157,1.6172,1.6157,1.61715,229400000.0
2009-03-05 22:34:00,1.61715,1.61725,1.6165,1.6166,183600000.0
2009-03-05 22:35:00,1.61655,1.6174,1.61645,1.6166,267600000.0
2009-03-05 22:36:00,1.61665,1.61775,1.6164,1.6174,152200000.0
2009-03-05 22:37:00,1.61745,1.61795,1.6172,1.6173,255600000.0
2009-03-05 22:38:00,1.61735,1.61755,1.61675,1.61725,265600000.0
2009-03-05 22:39:00,1.61735,1.61815,1.6172,1.618,173200000.0
2009-03-05 22:40:00,1.61795,1.61845,1.61705,1.61835,262000000.0
2009-03-05 22:41:00,1.61835,1.6186,1.61805,1.6183,198000000.0
2009-03-05 22:42:00,1.6183,1.619,1.61815,1.6188,150600000.0
2009-03-05 22:43:00,1.6188,1.6188,1.6181,1.6186,189400000.0
2009-03-05 22:44:00,1.6186,1.6191,1.6185,1.6186,144000000.0
2009-03-05 22:45:00,1.6187,1.61925,1.6187,1.61895,105200000.0
2009-03-05 22:46:00,1.6189,1.6197,1.6182,1.61965,128400000.0
2009-03-05 22:47:00,1.6196,1.62005,1.61835,1.61865,154400000.0
2009-03-05 22:48:00,1.61865,1.619,1.6183,1.6188,200000000.0
2009-03-05 22:49:00,1.6189,1.6197,1.6188,1.6194,165800000.0
2009-03-05 22:50:00,1.61935,1.61945,1.61835,1.619,88200000.0
2009-03-05 22:51:00,1.619,1.6191,1.61885,1.61895,82000000.0
2009-03-05 22:52:00,1.6191,1.6193,1.6189,1.6189,91400000.0
2009-03-05 22:53:00,1.61885,1.6192,1.61865,1.61905,130200000.0
2009-03-05 22:54:00,1.6191,1.61925,1.6188,1.61885,122600000.0
2009-03-05 22:55:00,1.6189,1.61915,1.61875,1.6191,56600000.0
2009-03-05 22:56:00,1.61905,1.61915,1.6188,1.6189,70600000.0
2009-03-05 22:57:00,1.6188,1.61885,1.6184,1.6184,72600000.0
2009-03-05 22:58:00,1.61855,1.61855,1.6181,1.6183,184800000.0
2009-03-05 22:59:00,1.61845,1.6188,1.6163,1.6174,165500000.0
2009-03-05 23:00:00,1.6175,1.6178,1.61715,1.6174,70100000.0
2009-03-05 23:01:00,1.6175,1.6175,1.61635,1.61635,38600000.0
2009-03-05 23:02:00,1.61635,1.61645,1.6161,1.61625,74200000.0
2009-03-05 23:03:00,1.6163,1.6166,1.6162,1.6166,154600000.0
2009-03-05 23:04:00,1.6166,1.61665,1.61625,1.61635,254400000.0
2009-03-05 23:05:00,1.61635,1.61635,1.61625,1.61625,26400000.0
2009-03-05 23:06:00,1.61625,1.61625,1.61625,1.61625,2000000.0
2009-03-05 23:07:00,1.61625,1.61635,1.6162,1.61625,70200000.0
2009-03-05 23:08:00,1.61625,1.6164,1.61615,1.61625,51000000.0
2009-03-05 23:09:00,1.61625,1.61665,1.61625,1.61665,54600000.0
2009-03-05 23:10:00,1.6168,1.61805,1.6168,1.6173,166800000.0
2009-03-05 23:11:00,1.61735,1.618,1.6173,1.6179,92000000.0
2009-03-05 23:12:00,1.6179,1.61895,1.6179,1.61835,99400000.0
2009-03-05 23:13:00,1.6184,1.6191,1.6181,1.61895,169200000.0
2009-03-05 23:14:00,1.6191,1.61915,1.6173,1.6184,153800000.0
2009-03-05 23:15:00,1.61865,1.6191,1.6183,1.619,67400000.0
2009-03-05 23:16:00,1.61895,1.61955,1.61845,1.6194,153600000.0
2009-03-05 23:17:00,1.6193,1.62015,1.61875,1.6193,230600000.0
2009-03-05 23:18:00,1.6195,1.62015,1.61905,1.61965,209200000.0
2009-03-05 23:19:00,1.61965,1.61975,1.61905,1.61955,194400000.0
2009-03-05 23:20:00,1.61945,1.61965,1.61835,1.61845,129200000.0
2009-03-05 23:21:00,1.6184,1.61905,1.6184,1.61905,83800000.0
2009-03-05 23:22:00,1.61925,1.61925,1.61855,1.6186,83600000.0
2009-03-05 23:23:00,1.61875,1.6188,1.61855,1.6188,50000000.0
2009-03-05 23:24:00,1.61885,1.61885,1.6185,1.6187,87000000.0
2009-03-05 23:25:00,1.6187,1.61905,1.6185,1.6186,62000000.0
2009-03-05 23:26:00,1.61835,1.6188,1.61835,1.61835,67400000.0
2009-03-05 23:27:00,1.6185,1.61855,1.6184,1.61855,33600000.0
2009-03-05 23:28:00,1.6185,1.6185,1.6183,1.6184,22400000.0
2009-03-05 23:29:00,1.6183,1.619,1.6179,1.61865,93000000.0
2009-03-05 23:30:00,1.6188,1.6188,1.6188,1.6188,19000000.0
2009-03-05 23:31:00,1.6188,1.6196,1.6187,1.6188,124000000.0
2009-03-05 23:32:00,1.6188,1.6188,1.6188,1.6188,16000000.0
2009-03-05 23:33:00,1.6188,1.6188,1.6188,1.6188,11000000.0
2009-03-05 23:34:00,1.6188,1.6188,1.61755,1.61785,161200000.0
2009-03-05 23:35:00,1.6178,1.61785,1.61765,1.61765,23800000.0
2009-03-05 23:36:00,1.6177,1.6177,1.6176,1.6176,13600000.0
2009-03-05 23:37:00,1.6176,1.61775,1.6174,1.61765,84800000.0
2009-03-05 23:38:00,1.61775,1.61775,1.61745,1.61745,30800000.0
2009-03-05 23:39:00,1.6176,1.6179,1.6176,1.6177,41200000.0
2009-03-05 23:40:00,1.615,1.61527,1.6148,1.6152,3800000.0
2009-03-05 23:41:00,1.61755,1.61755,1.61755,1.61755,3800000.0
2009-03-05 23:42:00,1.61755,1.61785,1.61755,1.61775,21600000.0
2009-03-05 23:43:00,1.6179,1.61795,1.61755,1.6178,72400000.0
2009-03-05 23:44:00,1.6177,1.6179,1.61765,1.6177,63400000.0
2009-03-05 23:45:00,1.6177,1.6177,1.6165,1.6166,128400000.0
2009-03-05 23:46:00,1.61665,1.61685,1.6166,1.61685,68800000.0
2009-03-05 23:47:00,1.6166,1.6171,1.6166,1.6171,95600000.0
2009-03-05 23:48:00,1.6171,1.6172,1.61695,1.61695,22200000.0
2009-03-05 23:49:00,1.61695,1.61695,1.61695,1.61695,11400000.0
2009-03-05 23:50:00,1.6171,1.6174,1.6171,1.6174,20200000.0
2009-03-05 23:51:00,1.61745,1.61765,1.61745,1.6175,109800000.0
2009-03-05 23:52:00,1.6174,1.6181,1.6174,1.6178,152800000.0
2009-03-05 23:53:00,1.61775,1.6181,1.61685,1.61745,71800000.0
2009-03-05 23:54:00,1.6175,1.61875,1.6175,1.6182,40600000.0
2009-03-05 23:55:00,1.6182,1.6187,1.61755,1.61835,107400000.0
2009-03-05 23:56:00,1.61835,1.6185,1.61765,1.61785,92000000.0
2009-03-05 23:57:00,1.61775,1.61795,1.61685,1.61795,128400000.0
2009-03-05 23:58:00,1.61785,1.6182,1.6176,1.6182,86800000.0
2009-03-05 23:59:00,1.61835,1.6187,1.6178,1.61835,87600000.0
2009-03-06 00:00:00,1.61845,1.61845,1.6178,1.6179,13400000.0
2009-03-06 00:01:00,1.6179,1.6179,1.61775,1.61775,5200000.0
2009-03-06 00:02:00,1.6179,1.61815,1.6178,1.61815,49400000.0
2009-03-06 00:03:00,1.61835,1.61875,1.61835,1.61835,41200000.0
2009-03-06 00:04:00,1.6184,1.6187,1.6184,1.6187,11400000.0
2009-03-06 00:05:00,1.6187,1.6189,1.61815,1.61855,114000000.0
2009-03-06 00:06:00,1.6186,1.6191,1.6182,1.6184,109600000.0
2009-03-06 00:07:00,1.6183,1.6183,1.61815,1.6182,33000000.0
2009-03-06 00:08:00,1.6182,1.6182,1.61795,1.6182,59600000.0
2009-03-06 00:09:00,1.6184,1.61875,1.6184,1.61875,22800000.0
2009-03-06 00:10:00,1.6189,1.6189,1.6183,1.61855,88000000.0
2009-03-06 00:11:00,1.6187,1.61875,1.6186,1.61875,30200000.0
2009-03-06 00:12:00,1.6186,1.6187,1.6186,1.6187,24400000.0
2009-03-06 00:13:00,1.6187,1.61885,1.6187,1.61885,8600000.0
2009-03-06 00:14:00,1.61885,1.61885,1.61885,1.61885,3800000.0
2009-03-06 00:15:00,1.6189,1.6189,1.61885,1.61885,26600000.0
2009-03-06 00:16:00,1.61885,1.61895,1.6187,1.61895,69400000.0
2009-03-06 00:17:00,1.61895,1.61895,1.6185,1.6185,42800000.0
2009-03-06 00:18:00,1.61855,1.6188,1.61855,1.6186,41800000.0
2009-03-06 00:19:00,1.6186,1.61865,1.61805,1.6183,47600000.0
2009-03-06 00:20:00,1.61835,1.61835,1.6183,1.6183,19000000.0
2009-03-06 00:21:00,1.6183,1.6183,1.61825,1.6183,49400000.0
2009-03-06 00:22:00,1.61835,1.61835,1.61825,1.61825,15200000.0
2009-03-06 00:23:00,1.6181,1.61835,1.6172,1.6174,119200000.0
2009-03-06 00:24:00,1.61725,1.6174,1.61725,1.6173,16200000.0
2009-03-06 00:25:00,1.6174,1.6174,1.61725,1.61725,11400000.0
2009-03-06 00:26:00,1.6173,1.6173,1.61725,1.61725,7600000.0
2009-03-06 00:27:00,1.61695,1.617,1.61695,1.61695,15200000.0
2009-03-06 00:28:00,1.61695,1.61695,1.61655,1.6167,23800000.0
2009-03-06 00:29:00,1.61665,1.61695,1.61665,1.6169,20000000.0
2009-03-06 00:30:00,1.6169,1.61755,1.6169,1.6171,46400000.0
2009-03-06 00:31:00,1.61725,1.61725,1.61625,1.6165,37400000.0
2009-03-06 00:32:00,1.61655,1.61655,1.616,1.6164,54000000.0
2009-03-06 00:33:00,1.6164,1.617,1.61635,1.61645,97000000.0
2009-03-06 00:34:00,1.6165,1.6167,1.61645,1.61665,26600000.0
2009-03-06 00:35:00,1.6167,1.6169,1.61665,1.6169,47600000.0
2009-03-06 00:36:00,1.6169,1.61745,1.61685,1.61685,91200000.0
2009-03-06 00:37:00,1.61675,1.61675,1.61585,1.616,76200000.0
2009-03-06 00:38:00,1.61595,1.61595,1.61535,1.61535,38400000.0
2009-03-06 00:39:00,1.6147,1.61555,1.6147,1.6155,122600000.0
2009-03-06 00:40:00,1.6155,1.6155,1.6154,1.6155,51800000.0
2009-03-06 00:41:00,1.6155,1.6156,1.6154,1.6155,51400000.0
2009-03-06 00:42:00,1.61595,1.6161,1.61595,1.6161,27200000.0
2009-03-06 00:43:00,1.6161,1.6161,1.6161,1.6161,32000000.0
2009-03-06 00:44:00,1.6161,1.6162,1.6161,1.6162,22400000.0
2009-03-06 00:45:00,1.6162,1.6162,1.61555,1.6162,36000000.0
2009-03-06 00:46:00,1.6162,1.6162,1.6162,1.6162,35200000.0
2009-03-06 00:47:00,1.6162,1.6162,1.6162,1.6162,28800000.0
2009-03-06 00:48:00,1.6162,1.6162,1.6162,1.6162,19200000.0
2009-03-06 00:49:00,1.6162,1.6165,1.6161,1.6162,104800000.0
2009-03-06 00:50:00,1.6163,1.6168,1.6163,1.6168,35000000.0
2009-03-06 00:51:00,1.61685,1.61685,1.61685,1.61685,3800000.0
2009-03-06 00:52:00,1.6168,1.61685,1.6167,1.6167,22800000.0
2009-03-06 00:53:00,1.61665,1.61665,1.6162,1.6162,12400000.0
2009-03-06 00:54:00,1.6163,1.6163,1.6163,1.6163,3800000.0
2009-03-06 00:55:00,1.6155,1.6155,1.61505,1.61512,7600000.0
2009-03-06 00:56:00,1.61635,1.61645,1.61635,1.61645,7600000.0
2009-03-06 00:57:00,1.6163,1.61665,1.61625,1.61655,38000000.0
2009-03-06 00:58:00,1.6163,1.6167,1.6163,1.6166,30400000.0
2009-03-06 00:59:00,1.61635,1.61665,1.61575,1.6161,53400000.0
2009-03-06 01:00:00,1.6162,1.61625,1.61615,1.61615,10200000.0
2009-03-06 01:01:00,1.6161,1.6161,1.6161,1.6161,15200000.0
2009-03-06 01:02:00,1.61625,1.61625,1.61625,1.61625,3800000.0
2009-03-06 01:03:00,1.6164,1.6164,1.6164,1.6164,73600000.0
2009-03-06 01:04:00,1.6164,1.6164,1.6163,1.6163,44000000.0
2009-03-06 01:05:00,1.61645,1.61695,1.6162,1.6164,86400000.0
2009-03-06 01:06:00,1.6164,1.6164,1.6164,1.6164,32000000.0
2009-03-06 01:07:00,1.6164,1.6164,1.6148,1.6164,47100000.0
2009-03-06 01:08:00,1.6164,1.6164,1.6151,1.6161,88900000.0
2009-03-06 01:09:00,1.6161,1.6161,1.6161,1.6161,9600000.0
2009-03-06 01:10:00,1.616,1.61615,1.616,1.61615,10800000.0
2009-03-06 01:11:00,1.6161,1.6161,1.6161,1.6161,3800000.0
2009-03-06 01:12:00,1.61615,1.61615,1.61615,1.61615,3800000.0
2009-03-06 01:13:00,1.61615,1.61615,1.616,1.6161,18000000.0
2009-03-06 01:14:00,1.6161,1.6161,1.6161,1.6161,3200000.0
2009-03-06 01:15:00,1.616,1.6167,1.616,1.6167,61200000.0
2009-03-06 01:16:00,1.61635,1.61635,1.61605,1.61615,22200000.0
2009-03-06 01:17:00,1.61645,1.61645,1.61635,1.61635,23200000.0
2009-03-06 01:18:00,1.61645,1.61645,1.61645,1.61645,3800000.0
2009-03-06 01:19:00,1.61605,1.6165,1.61605,1.61625,22800000.0
2009-03-06 01:20:00,1.6163,1.61645,1.6163,1.61645,30600000.0
2009-03-06 01:21:00,1.6166,1.61675,1.616,1.6163,83000000.0
2009-03-06 01:22:00,1.6162,1.61625,1.6161,1.61625,28000000.0
2009-03-06 01:23:00,1.61625,1.61645,1.6161,1.6161,41600000.0
2009-03-06 01:24:00,1.6161,1.6161,1.6161,1.6161,19200000.0
2009-03-06 01:25:00,1.6161,1.6161,1.61455,1.6161,49800000.0
2009-03-06 01:26:00,1.6161,1.61635,1.6149,1.6161,144200000.0
2009-03-06 01:27:00,1.6161,1.6161,1.6151,1.6161,111700000.0
2009-03-06 01:28:00,1.6161,1.6164,1.616,1.61605,71400000.0
2009-03-06 01:29:00,1.6161,1.6166,1.6159,1.6163,136600000.0
2009-03-06 01:30:00,1.61635,1.6164,1.61635,1.6164,41800000.0
2009-03-06 01:31:00,1.6164,1.61675,1.6164,1.61675,45600000.0
2009-03-06 01:32:00,1.61665,1.6169,1.61655,1.61675,72200000.0
2009-03-06 01:33:00,1.6168,1.6169,1.6159,1.61655,115400000.0
2009-03-06 01:34:00,1.61655,1.61655,1.61595,1.6161,56400000.0
2009-03-06 01:35:00,1.6161,1.61645,1.616,1.61645,134200000.0
2009-03-06 01:36:00,1.6164,1.6165,1.616,1.6165,41800000.0
2009-03-06 01:37:00,1.6165,1.61675,1.6164,1.61675,35200000.0
2009-03-06 01:38:00,1.6168,1.617,1.6168,1.6169,32400000.0
2009-03-06 01:39:00,1.617,1.617,1.61605,1.61645,95200000.0
2009-03-06 01:40:00,1.61645,1.61645,1.6159,1.6161,46800000.0
2009-03-06 01:41:00,1.61625,1.6163,1.616,1.6163,40000000.0
2009-03-06 01:42:00,1.6161,1.6161,1.61605,1.6161,20400000.0
2009-03-06 01:43:00,1.61605,1.61635,1.61605,1.61635,19000000.0
2009-03-06 01:44:00,1.6163,1.6163,1.61595,1.61625,17200000.0
2009-03-06 01:45:00,1.6162,1.6168,1.616,1.6162,141400000.0
2009-03-06 01:46:00,1.6161,1.61685,1.61605,1.6168,92600000.0
2009-03-06 01:47:00,1.6167,1.6167,1.616,1.6165,103200000.0
2009-03-06 01:48:00,1.6165,1.6165,1.61615,1.6163,26200000.0
2009-03-06 01:49:00,1.61625,1.61625,1.61615,1.61615,15000000.0
2009-03-06 01:50:00,1.6162,1.6168,1.6162,1.61665,57200000.0
2009-03-06 01:51:00,1.6167,1.6171,1.6164,1.617,136000000.0
2009-03-06 01:52:00,1.6171,1.6172,1.61695,1.61695,90800000.0
2009-03-06 01:53:00,1.61695,1.61695,1.61615,1.6162,97000000.0
2009-03-06 01:54:00,1.61625,1.61625,1.616,1.6161,62400000.0
2009-03-06 01:55:00,1.6161,1.6161,1.6161,1.6161,44800000.0
2009-03-06 01:56:00,1.6161,1.6161,1.6161,1.6161,3200000.0
2009-03-06 01:57:00,1.6161,1.6161,1.6148,1.6159,89200000.0
2009-03-06 01:58:00,1.6159,1.6161,1.6151,1.6161,74700000.0
2009-03-06 01:59:00,1.6161,1.6161,1.6161,1.6161,64000000.0
2009-03-06 02:00:00,1.6161,1.6161,1.61525,1.6161,35800000.0
2009-03-06 02:01:00,1.61515,1.6161,1.61505,1.6161,39200000.0
2009-03-06 02:02:00,1.6161,1.6161,1.61515,1.6161,72200000.0
2009-03-06 02:03:00,1.6161,1.61635,1.616,1.61605,56200000.0
2009-03-06 02:04:00,1.6162,1.6163,1.61605,1.6161,91400000.0
2009-03-06 02:05:00,1.6162,1.6162,1.61605,1.6161,43200000.0
2009-03-06 02:06:00,1.61605,1.6161,1.61605,1.61605,24200000.0
2009-03-06 02:07:00,1.6161,1.6162,1.61605,1.61605,19000000.0
2009-03-06 02:08:00,1.616,1.6164,1.616,1.61605,88200000.0
2009-03-06 02:09:00,1.6163,1.61665,1.6161,1.61665,58000000.0
2009-03-06 02:10:00,1.61665,1.61665,1.6163,1.61635,38000000.0
2009-03-06 02:11:00,1.6164,1.61645,1.61615,1.61645,53200000.0
2009-03-06 02:12:00,1.6164,1.6165,1.61635,1.61635,22800000.0
2009-03-06 02:13:00,1.61645,1.6165,1.6162,1.61645,113800000.0
2009-03-06 02:14:00,1.6164,1.6167,1.61595,1.6161,95200000.0
2009-03-06 02:15:00,1.6161,1.6161,1.61535,1.6161,97900000.0
2009-03-06 02:16:00,1.61535,1.6161,1.61525,1.6161,60600000.0
2009-03-06 02:17:00,1.6161,1.6161,1.616,1.6161,117000000.0
2009-03-06 02:18:00,1.6161,1.6161,1.616,1.6161,99000000.0
2009-03-06 02:19:00,1.6161,1.61615,1.616,1.6161,121200000.0
2009-03-06 02:20:00,1.6161,1.6162,1.616,1.6162,36400000.0
2009-03-06 02:21:00,1.61615,1.61635,1.61615,1.6163,69200000.0
2009-03-06 02:22:00,1.6162,1.6162,1.61605,1.6161,45800000.0
2009-03-06 02:23:00,1.6161,1.6161,1.616,1.616,24000000.0
2009-03-06 02:24:00,1.61615,1.6163,1.6159,1.61615,59800000.0
2009-03-06 02:25:00,1.6162,1.6164,1.61605,1.6161,51600000.0
2009-03-06 02:26:00,1.6162,1.61625,1.616,1.6161,58200000.0
2009-03-06 02:27:00,1.6161,1.6161,1.6161,1.6161,30400000.0
2009-03-06 02:28:00,1.6161,1.6161,1.6161,1.6161,41600000.0
2009-03-06 02:29:00,1.61485,1.6163,1.61465,1.61595,212600000.0
2009-03-06 02:30:00,1.61595,1.61595,1.6148,1.61505,113600000.0
2009-03-06 02:31:00,1.6151,1.61535,1.6151,1.61535,66600000.0
2009-03-06 02:32:00,1.61535,1.6155,1.61495,1.61525,84200000.0
2009-03-06 02:33:00,1.6153,1.61535,1.615,1.61535,120000000.0
2009-03-06 02:34:00,1.61545,1.61575,1.6153,1.6155,84400000.0
2009-03-06 02:35:00,1.61565,1.61605,1.61525,1.61595,146400000.0
2009-03-06 02:36:00,1.6161,1.6164,1.61585,1.6159,138400000.0
2009-03-06 02:37:00,1.61605,1.61605,1.6153,1.61595,96800000.0
2009-03-06 02:38:00,1.616,1.61615,1.61575,1.616,112000000.0
2009-03-06 02:39:00,1.61615,1.61625,1.61575,1.61625,87400000.0
2009-03-06 02:40:00,1.61615,1.61615,1.61565,1.61615,165800000.0
2009-03-06 02:41:00,1.6162,1.61645,1.6156,1.6163,225600000.0
2009-03-06 02:42:00,1.6163,1.6163,1.6161,1.61615,72200000.0
2009-03-06 02:43:00,1.6163,1.6164,1.61615,1.61615,53200000.0
2009-03-06 02:44:00,1.61605,1.61605,1.6158,1.61595,83600000.0
2009-03-06 02:45:00,1.6159,1.6159,1.6153,1.6156,95000000.0
2009-03-06 02:46:00,1.6155,1.61565,1.61525,1.61535,72200000.0
2009-03-06 02:47:00,1.6154,1.6156,1.61535,1.61545,30400000.0
2009-03-06 02:48:00,1.6155,1.6155,1.6155,1.6155,7600000.0
2009-03-06 02:49:00,1.6155,1.6156,1.6155,1.6156,7600000.0
2009-03-06 02:50:00,1.61555,1.6157,1.61555,1.6157,22800000.0
2009-03-06 02:51:00,1.61565,1.6157,1.6147,1.61505,106600000.0
2009-03-06 02:52:00,1.61515,1.6156,1.61495,1.6152,84000000.0
2009-03-06 02:53:00,1.6152,1.6156,1.6152,1.6152,92400000.0
2009-03-06 02:54:00,1.6152,1.6152,1.61365,1.615,235000000.0
2009-03-06 02:55:00,1.61505,1.61545,1.6147,1.6152,137800000.0
2009-03-06 02:56:00,1.61515,1.61535,1.6146,1.6149,161600000.0
2009-03-06 02:57:00,1.61485,1.6157,1.61485,1.61565,133000000.0
2009-03-06 02:58:00,1.6159,1.61605,1.6156,1.61585,83600000.0
2009-03-06 02:59:00,1.6159,1.6159,1.6156,1.6158,76000000.0
2009-03-06 03:00:00,1.61575,1.6158,1.6154,1.6154,121600000.0
2009-03-06 03:01:00,1.6154,1.6154,1.6147,1.61505,133000000.0
2009-03-06 03:02:00,1.6151,1.61515,1.61425,1.61485,92000000.0
2009-03-06 03:03:00,1.61495,1.61495,1.6148,1.61485,22800000.0
2009-03-06 03:04:00,1.6149,1.61555,1.6149,1.61555,190000000.0
2009-03-06 03:05:00,1.61555,1.61575,1.6152,1.61575,163400000.0
2009-03-06 03:06:00,1.6159,1.6164,1.6156,1.61585,72600000.0
2009-03-06 03:07:00,1.6159,1.61595,1.61555,1.6157,186200000.0
2009-03-06 03:08:00,1.6157,1.6158,1.6156,1.61575,87400000.0
2009-03-06 03:09:00,1.61565,1.61575,1.615,1.615,197600000.0
2009-03-06 03:10:00,1.6151,1.6151,1.615,1.615,19000000.0
2009-03-06 03:11:00,1.615,1.61575,1.615,1.61555,117800000.0
2009-03-06 03:12:00,1.6157,1.61575,1.6156,1.61575,30400000.0
2009-03-06 03:13:00,1.6158,1.616,1.61575,1.61595,49400000.0
2009-03-06 03:14:00,1.61595,1.616,1.61555,1.61555,95000000.0
2009-03-06 03:15:00,1.6156,1.6156,1.61445,1.61465,58800000.0
2009-03-06 03:16:00,1.61465,1.61535,1.61465,1.6152,114400000.0
2009-03-06 03:17:00,1.61525,1.61525,1.61465,1.61465,26600000.0
2009-03-06 03:18:00,1.61485,1.61545,1.61485,1.61545,106400000.0
2009-03-06 03:19:00,1.61545,1.61565,1.6151,1.61555,193800000.0
2009-03-06 03:20:00,1.61565,1.61565,1.61565,1.61565,3800000.0
2009-03-06 03:21:00,1.61555,1.6158,1.61545,1.61555,45600000.0
2009-03-06 03:22:00,1.61585,1.61615,1.61545,1.6156,83600000.0
2009-03-06 03:23:00,1.61565,1.6171,1.61565,1.6167,162600000.0
2009-03-06 03:24:00,1.6166,1.6168,1.6166,1.6168,36200000.0
2009-03-06 03:25:00,1.61496,1.61505,1.61471,1.61505,81800000.0
2009-03-06 03:26:00,1.6169,1.618,1.6169,1.618,81800000.0
2009-03-06 03:27:00,1.6181,1.6181,1.61655,1.61655,57400000.0
2009-03-06 03:28:00,1.61645,1.61645,1.61525,1.61575,152000000.0
2009-03-06 03:29:00,1.61595,1.61665,1.61585,1.61635,133800000.0
2009-03-06 03:30:00,1.61645,1.6165,1.6162,1.61625,76000000.0
2009-03-06 03:31:00,1.6162,1.61625,1.6154,1.61555,59000000.0
2009-03-06 03:32:00,1.6156,1.61595,1.6154,1.6154,19000000.0
2009-03-06 03:33:00,1.6156,1.61625,1.61545,1.6158,85600000.0
2009-03-06 03:34:00,1.61585,1.61665,1.6157,1.61645,116000000.0
2009-03-06 03:35:00,1.6164,1.6164,1.6163,1.6164,26600000.0
2009-03-06 03:36:00,1.6163,1.6163,1.6155,1.61555,39000000.0
2009-03-06 03:37:00,1.61555,1.61555,1.61555,1.61555,11400000.0
2009-03-06 03:38:00,1.6155,1.6155,1.6154,1.6154,22800000.0
2009-03-06 03:39:00,1.6155,1.61555,1.6155,1.6155,30400000.0
2009-03-06 03:40:00,1.6156,1.61595,1.6156,1.6158,38000000.0
2009-03-06 03:41:00,1.6159,1.6166,1.6159,1.61645,106400000.0
2009-03-06 03:42:00,1.61655,1.61665,1.61645,1.61645,45600000.0
2009-03-06 03:43:00,1.6164,1.6164,1.61565,1.6158,152000000.0
2009-03-06 03:44:00,1.6158,1.6158,1.61525,1.6155,39000000.0
2009-03-06 03:45:00,1.6156,1.6156,1.6156,1.6156,3800000.0
2009-03-06 03:46:00,1.61575,1.616,1.6154,1.6154,64600000.0
2009-03-06 03:47:00,1.61535,1.61575,1.6153,1.61555,76000000.0
2009-03-06 03:48:00,1.6155,1.6155,1.6151,1.61535,57000000.0
2009-03-06 03:49:00,1.61535,1.6157,1.61495,1.6156,209200000.0
2009-03-06 03:50:00,1.6156,1.6158,1.61525,1.61525,71200000.0
2009-03-06 03:51:00,1.6152,1.61525,1.61485,1.61495,95000000.0
2009-03-06 03:52:00,1.61485,1.61485,1.61305,1.6132,253400000.0
2009-03-06 03:53:00,1.61325,1.61615,1.6131,1.61585,318400000.0
2009-03-06 03:54:00,1.61585,1.61585,1.61325,1.61535,169400000.0
2009-03-06 03:55:00,1.6154,1.61575,1.61505,1.61575,207800000.0
2009-03-06 03:56:00,1.6158,1.6167,1.61565,1.61655,257600000.0
2009-03-06 03:57:00,1.61645,1.61645,1.6157,1.61605,235400000.0
2009-03-06 03:58:00,1.61605,1.6161,1.61555,1.61565,122600000.0
2009-03-06 03:59:00,1.61575,1.616,1.6142,1.6159,66200000.0
2009-03-06 04:00:00,1.6159,1.616,1.6156,1.61565,117800000.0
2009-03-06 04:01:00,1.61575,1.61605,1.61575,1.616,68400000.0
2009-03-06 04:02:00,1.6161,1.61625,1.6158,1.6162,87400000.0
2009-03-06 04:03:00,1.61615,1.6164,1.61615,1.61635,38000000.0
2009-03-06 04:04:00,1.61635,1.61635,1.6148,1.61495,196600000.0
2009-03-06 04:05:00,1.615,1.61525,1.61485,1.6152,140200000.0
2009-03-06 04:06:00,1.6153,1.6158,1.61525,1.61545,158800000.0
2009-03-06 04:07:00,1.61555,1.61565,1.61475,1.61545,190400000.0
2009-03-06 04:08:00,1.6154,1.61555,1.6153,1.61545,138800000.0
2009-03-06 04:09:00,1.61545,1.6155,1.6154,1.61545,28600000.0
2009-03-06 04:10:00,1.61545,1.61545,1.6152,1.6153,128400000.0
2009-03-06 04:11:00,1.6153,1.6158,1.61445,1.61505,116000000.0
2009-03-06 04:12:00,1.6151,1.6156,1.6151,1.61545,107000000.0
2009-03-06 04:13:00,1.6156,1.6156,1.6153,1.61535,80400000.0
2009-03-06 04:14:00,1.61545,1.61555,1.6154,1.61555,15200000.0
2009-03-06 04:15:00,1.61545,1.61555,1.61545,1.61545,24200000.0
2009-03-06 04:16:00,1.6155,1.61575,1.6151,1.6153,81400000.0
2009-03-06 04:17:00,1.61545,1.61565,1.6148,1.61495,73600000.0
2009-03-06 04:18:00,1.6151,1.61525,1.6151,1.6152,17200000.0
2009-03-06 04:19:00,1.6152,1.61525,1.6152,1.61525,7600000.0
2009-03-06 04:20:00,1.6153,1.6159,1.61525,1.61585,50200000.0
2009-03-06 04:21:00,1.61575,1.6158,1.61545,1.61555,19800000.0
2009-03-06 04:22:00,1.61555,1.61565,1.61545,1.61555,35000000.0
2009-03-06 04:23:00,1.61545,1.61555,1.6153,1.6153,49200000.0
2009-03-06 04:24:00,1.6153,1.6154,1.6153,1.6153,38400000.0
2009-03-06 04:25:00,1.61545,1.61545,1.61535,1.61545,64200000.0
2009-03-06 04:26:00,1.61545,1.6162,1.61545,1.61595,102000000.0
2009-03-06 04:27:00,1.6156,1.6157,1.6155,1.61565,36200000.0
2009-03-06 04:28:00,1.61555,1.61575,1.61555,1.6157,59200000.0
2009-03-06 04:29:00,1.61565,1.6157,1.6155,1.6157,34200000.0
2009-03-06 04:30:00,1.61555,1.6156,1.61535,1.6156,28600000.0
2009-03-06 04:31:00,1.61555,1.61565,1.6155,1.61555,26600000.0
2009-03-06 04:32:00,1.6155,1.6157,1.61545,1.61565,60800000.0
2009-03-06 04:33:00,1.61555,1.61555,1.61545,1.61545,21000000.0
2009-03-06 04:34:00,1.61545,1.61555,1.61545,1.6155,13400000.0
2009-03-06 04:35:00,1.61555,1.61565,1.61555,1.61555,11600000.0
2009-03-06 04:36:00,1.61555,1.6157,1.61555,1.6157,18200000.0
2009-03-06 04:37:00,1.61565,1.61585,1.61525,1.61585,82400000.0
2009-03-06 04:38:00,1.61585,1.61585,1.61495,1.6151,75600000.0
2009-03-06 04:39:00,1.61505,1.6151,1.6149,1.6151,26400000.0
2009-03-06 04:40:00,1.6151,1.61535,1.61505,1.61505,17800000.0
2009-03-06 04:41:00,1.6152,1.616,1.6152,1.6153,80400000.0
2009-03-06 04:42:00,1.61545,1.61565,1.61545,1.61565,112600000.0
2009-03-06 04:43:00,1.6155,1.6156,1.6155,1.61555,32600000.0
2009-03-06 04:44:00,1.61555,1.61575,1.6154,1.61575,37800000.0
2009-03-06 04:45:00,1.6156,1.61595,1.6156,1.61575,68600000.0
2009-03-06 04:46:00,1.6157,1.61595,1.6155,1.6155,98600000.0
2009-03-06 04:47:00,1.6155,1.6155,1.61535,1.6154,60400000.0
2009-03-06 04:48:00,1.6155,1.6157,1.61505,1.61555,128800000.0
2009-03-06 04:49:00,1.61565,1.61575,1.6156,1.61565,44200000.0
2009-03-06 04:50:00,1.61565,1.61565,1.61525,1.6154,91600000.0
2009-03-06 04:51:00,1.61545,1.6158,1.61535,1.61555,78800000.0
2009-03-06 04:52:00,1.61555,1.61555,1.61445,1.61475,106000000.0
2009-03-06 04:53:00,1.61475,1.615,1.61455,1.615,84600000.0
2009-03-06 04:54:00,1.61505,1.6152,1.61495,1.615,36200000.0
2009-03-06 04:55:00,1.6151,1.6155,1.6146,1.6153,129200000.0
2009-03-06 04:56:00,1.61525,1.6153,1.61515,1.61515,40800000.0
2009-03-06 04:57:00,1.6152,1.61575,1.6152,1.61575,40000000.0
2009-03-06 04:58:00,1.616,1.61605,1.61555,1.61555,59000000.0
2009-03-06 04:59:00,1.61565,1.61565,1.6155,1.6156,17200000.0
2009-03-06 05:00:00,1.6156,1.6157,1.61555,1.61555,32800000.0
2009-03-06 05:01:00,1.6156,1.6157,1.6154,1.6154,42400000.0
2009-03-06 05:02:00,1.61545,1.6155,1.61525,1.6155,27000000.0
2009-03-06 05:03:00,1.6156,1.6156,1.61535,1.61535,28600000.0
2009-03-06 05:04:00,1.6153,1.6156,1.6143,1.61555,61200000.0
2009-03-06 05:05:00,1.61555,1.61625,1.6154,1.6158,139800000.0
2009-03-06 05:06:00,1.61575,1.61595,1.61545,1.6159,106600000.0
2009-03-06 05:07:00,1.61595,1.6164,1.61565,1.61565,45400000.0
2009-03-06 05:08:00,1.61615,1.6164,1.6156,1.6156,16200000.0
2009-03-06 05:09:00,1.61585,1.61605,1.61555,1.61555,26400000.0
2009-03-06 05:10:00,1.6157,1.61595,1.61565,1.6157,52200000.0
2009-03-06 05:11:00,1.61575,1.6161,1.61565,1.6158,66800000.0
2009-03-06 05:12:00,1.6161,1.61615,1.6157,1.6158,27200000.0
2009-03-06 05:13:00,1.61575,1.6158,1.61565,1.61565,27200000.0
2009-03-06 05:14:00,1.6156,1.6156,1.6156,1.6156,4600000.0
2009-03-06 05:15:00,1.61514,1.61543,1.61514,1.61537,17000000.0
2009-03-06 05:16:00,1.6157,1.6158,1.61565,1.61565,17000000.0
2009-03-06 05:17:00,1.61575,1.61585,1.61565,1.61585,52600000.0
2009-03-06 05:18:00,1.61595,1.61595,1.6157,1.61575,16000000.0
2009-03-06 05:19:00,1.6158,1.61585,1.61575,1.6158,30200000.0
2009-03-06 05:20:00,1.61575,1.61595,1.61575,1.6159,65200000.0
2009-03-06 05:21:00,1.61585,1.616,1.61585,1.616,60200000.0
2009-03-06 05:22:00,1.6159,1.617,1.61585,1.617,136400000.0
2009-03-06 05:23:00,1.61695,1.61695,1.6161,1.6167,132000000.0
2009-03-06 05:24:00,1.6166,1.6166,1.6165,1.61655,58000000.0
2009-03-06 05:25:00,1.61655,1.61655,1.6164,1.6165,91400000.0
2009-03-06 05:26:00,1.61655,1.61655,1.61605,1.6162,101600000.0
2009-03-06 05:27:00,1.61625,1.61625,1.6161,1.6162,44200000.0
2009-03-06 05:28:00,1.61635,1.61635,1.61565,1.6159,92400000.0
2009-03-06 05:29:00,1.616,1.61635,1.61595,1.61635,17200000.0
2009-03-06 05:30:00,1.61635,1.61635,1.616,1.61605,77800000.0
2009-03-06 05:31:00,1.61615,1.61615,1.61535,1.6155,167400000.0
2009-03-06 05:32:00,1.6156,1.6159,1.61555,1.6159,57200000.0
2009-03-06 05:33:00,1.616,1.616,1.6159,1.616,43200000.0
2009-03-06 05:34:00,1.61605,1.61605,1.61545,1.6156,91000000.0
2009-03-06 05:35:00,1.6158,1.61585,1.6155,1.61585,129200000.0
2009-03-06 05:36:00,1.6158,1.616,1.6158,1.6159,60800000.0
2009-03-06 05:37:00,1.616,1.6166,1.616,1.61635,131200000.0
2009-03-06 05:38:00,1.61635,1.61655,1.61635,1.61655,41800000.0
2009-03-06 05:39:00,1.61645,1.61665,1.6161,1.6162,66600000.0
2009-03-06 05:40:00,1.6163,1.6164,1.6161,1.6161,80000000.0
2009-03-06 05:41:00,1.61615,1.61645,1.61615,1.61625,22800000.0
2009-03-06 05:42:00,1.61625,1.6165,1.61615,1.6165,67400000.0
2009-03-06 05:43:00,1.6167,1.61695,1.61665,1.61675,93600000.0
2009-03-06 05:44:00,1.6169,1.61695,1.61645,1.61675,138000000.0
2009-03-06 05:45:00,1.6168,1.617,1.6167,1.6167,86000000.0
2009-03-06 05:46:00,1.61665,1.61675,1.6166,1.6166,43600000.0
2009-03-06 05:47:00,1.6167,1.61675,1.61665,1.61675,20800000.0
2009-03-06 05:48:00,1.6168,1.61695,1.61665,1.61695,94600000.0
2009-03-06 05:49:00,1.61685,1.61685,1.61655,1.61675,115600000.0
2009-03-06 05:50:00,1.61665,1.61665,1.616,1.61655,137000000.0
2009-03-06 05:51:00,1.6165,1.6165,1.6163,1.61635,64000000.0
2009-03-06 05:52:00,1.6165,1.61675,1.61635,1.61655,97000000.0
2009-03-06 05:53:00,1.61665,1.6168,1.61665,1.6168,41800000.0
2009-03-06 05:54:00,1.61685,1.61685,1.6168,1.61685,19000000.0
2009-03-06 05:55:00,1.6169,1.6169,1.6165,1.61665,118600000.0
2009-03-06 05:56:00,1.6166,1.61665,1.6165,1.61655,57000000.0
2009-03-06 05:57:00,1.61645,1.61655,1.6161,1.6161,64600000.0
2009-03-06 05:58:00,1.61615,1.61645,1.6161,1.61645,87400000.0
2009-03-06 05:59:00,1.61655,1.61655,1.61645,1.61655,38000000.0
2009-03-06 06:00:00,1.61645,1.6166,1.61615,1.61615,76000000.0
2009-03-06 06:01:00,1.61615,1.61645,1.61615,1.6163,76000000.0
2009-03-06 06:02:00,1.6163,1.61635,1.6158,1.61615,78400000.0
2009-03-06 06:03:00,1.6161,1.61615,1.616,1.61605,38000000.0
2009-03-06 06:04:00,1.616,1.616,1.6155,1.61575,137600000.0
2009-03-06 06:05:00,1.6157,1.6157,1.6154,1.6156,82600000.0
2009-03-06 06:06:00,1.61565,1.61615,1.61555,1.61585,76600000.0
2009-03-06 06:07:00,1.6158,1.61595,1.6158,1.61595,12200000.0
2009-03-06 06:08:00,1.616,1.6161,1.61595,1.61605,43400000.0
2009-03-06 06:09:00,1.6161,1.6161,1.61575,1.61575,85000000.0
2009-03-06 06:10:00,1.61565,1.61575,1.6151,1.61535,163200000.0
2009-03-06 06:11:00,1.61535,1.6155,1.6151,1.6155,107000000.0
2009-03-06 06:12:00,1.6155,1.616,1.6155,1.61575,136400000.0
2009-03-06 06:13:00,1.61575,1.61575,1.6156,1.6156,15200000.0
2009-03-06 06:14:00,1.61565,1.61575,1.61565,1.6157,45600000.0
2009-03-06 06:15:00,1.61585,1.6161,1.61585,1.616,57800000.0
2009-03-06 06:16:00,1.616,1.616,1.61585,1.61585,22800000.0
2009-03-06 06:17:00,1.6158,1.61605,1.6155,1.6157,81800000.0
2009-03-06 06:18:00,1.6157,1.616,1.61495,1.6157,138400000.0
2009-03-06 06:19:00,1.61585,1.61595,1.61535,1.6154,144400000.0
2009-03-06 06:20:00,1.61555,1.61595,1.61555,1.6156,64600000.0
2009-03-06 06:21:00,1.6157,1.61575,1.6154,1.6157,110200000.0
2009-03-06 06:22:00,1.61575,1.61595,1.6157,1.61595,76000000.0
2009-03-06 06:23:00,1.61585,1.61595,1.6154,1.6155,140600000.0
2009-03-06 06:24:00,1.61545,1.61645,1.61545,1.6161,148200000.0
2009-03-06 06:25:00,1.616,1.61625,1.61595,1.61625,47600000.0
2009-03-06 06:26:00,1.6164,1.6164,1.6161,1.61635,45600000.0
2009-03-06 06:27:00,1.6164,1.61645,1.6163,1.61635,53200000.0
2009-03-06 06:28:00,1.6163,1.6164,1.6157,1.6157,33000000.0
2009-03-06 06:29:00,1.61595,1.6161,1.61575,1.61585,64600000.0
2009-03-06 06:30:00,1.61595,1.616,1.615,1.615,69400000.0
2009-03-06 06:31:00,1.6152,1.6159,1.6152,1.61555,126200000.0
2009-03-06 06:32:00,1.61565,1.61565,1.6153,1.6154,79800000.0
2009-03-06 06:33:00,1.61525,1.6155,1.61495,1.61545,77600000.0
2009-03-06 06:34:00,1.6154,1.6154,1.6152,1.6153,87400000.0
2009-03-06 06:35:00,1.61515,1.6155,1.6147,1.6151,181200000.0
2009-03-06 06:36:00,1.615,1.61525,1.61495,1.61525,65200000.0
2009-03-06 06:37:00,1.6154,1.6154,1.61485,1.6152,49400000.0
2009-03-06 06:38:00,1.61525,1.61575,1.61485,1.6149,72400000.0
2009-03-06 06:39:00,1.61505,1.6156,1.6149,1.61535,169000000.0
2009-03-06 06:40:00,1.61555,1.61585,1.61515,1.6156,59800000.0
2009-03-06 06:41:00,1.61505,1.61615,1.615,1.6161,123000000.0
2009-03-06 06:42:00,1.6164,1.6164,1.61585,1.6159,78600000.0
2009-03-06 06:43:00,1.61595,1.6162,1.61575,1.61615,95000000.0
2009-03-06 06:44:00,1.6161,1.61625,1.61575,1.616,110200000.0
2009-03-06 06:45:00,1.61615,1.61625,1.6159,1.6161,125400000.0
2009-03-06 06:46:00,1.616,1.6165,1.61595,1.61615,178600000.0
2009-03-06 06:47:00,1.6161,1.6162,1.61595,1.6161,62800000.0
2009-03-06 06:48:00,1.6161,1.6161,1.6159,1.616,42600000.0
2009-03-06 06:49:00,1.616,1.616,1.61575,1.61585,48200000.0
2009-03-06 06:50:00,1.61585,1.61595,1.6158,1.6158,28600000.0
2009-03-06 06:51:00,1.6158,1.61595,1.61555,1.6159,78000000.0
2009-03-06 06:52:00,1.61585,1.6161,1.61585,1.6161,43800000.0
2009-03-06 06:53:00,1.61615,1.61615,1.616,1.6161,52400000.0
2009-03-06 06:54:00,1.6161,1.6161,1.61595,1.616,46400000.0
2009-03-06 06:55:00,1.616,1.616,1.6159,1.616,41600000.0
2009-03-06 06:56:00,1.6161,1.6161,1.616,1.616,37800000.0
2009-03-06 06:57:00,1.616,1.616,1.616,1.616,7600000.0
2009-03-06 06:58:00,1.616,1.616,1.616,1.616,9200000.0
2009-03-06 06:59:00,1.61605,1.61605,1.616,1.616,50400000.0
2009-03-06 07:00:00,1.616,1.6164,1.616,1.6163,77000000.0
2009-03-06 07:01:00,1.6164,1.61655,1.6164,1.61655,64000000.0
2009-03-06 07:02:00,1.61645,1.61645,1.6163,1.6163,42800000.0
2009-03-06 07:03:00,1.6163,1.61635,1.61625,1.61625,10800000.0
2009-03-06 07:04:00,1.61625,1.61635,1.61605,1.61635,52000000.0
2009-03-06 07:05:00,1.6163,1.61635,1.61625,1.61625,15200000.0
2009-03-06 07:06:00,1.6163,1.61635,1.6163,1.61635,15200000.0
2009-03-06 07:07:00,1.61645,1.61645,1.61645,1.61645,11400000.0
2009-03-06 07:08:00,1.61645,1.61645,1.61645,1.61645,13800000.0
2009-03-06 07:09:00,1.61635,1.61645,1.6163,1.6164,62600000.0
2009-03-06 07:10:00,1.61645,1.61655,1.6164,1.6164,70800000.0
2009-03-06 07:11:00,1.6163,1.6163,1.616,1.61605,48400000.0
2009-03-06 07:12:00,1.61615,1.61625,1.61605,1.61615,87400000.0
2009-03-06 07:13:00,1.61605,1.61605,1.61535,1.6158,41000000.0
2009-03-06 07:14:00,1.61585,1.61585,1.6157,1.6157,60200000.0
2009-03-06 07:15:00,1.61585,1.61585,1.6157,1.6157,22800000.0
2009-03-06 07:16:00,1.6157,1.6158,1.61565,1.6157,41800000.0
2009-03-06 07:17:00,1.61545,1.6159,1.61545,1.6159,75400000.0
2009-03-06 07:18:00,1.61585,1.61585,1.6156,1.61565,50200000.0
2009-03-06 07:19:00,1.6157,1.61595,1.6157,1.61585,54400000.0
2009-03-06 07:20:00,1.61595,1.61595,1.6155,1.61585,102600000.0
2009-03-06 07:21:00,1.6159,1.61595,1.61575,1.6159,60800000.0
2009-03-06 07:22:00,1.6159,1.616,1.6159,1.616,41800000.0
2009-03-06 07:23:00,1.616,1.61615,1.616,1.61605,167200000.0
2009-03-06 07:24:00,1.61605,1.61615,1.616,1.61605,57000000.0
2009-03-06 07:25:00,1.61605,1.61605,1.616,1.616,102600000.0
2009-03-06 07:26:00,1.61605,1.61615,1.6159,1.61615,203400000.0
2009-03-06 07:27:00,1.6159,1.61615,1.6153,1.6155,194600000.0
2009-03-06 07:28:00,1.6155,1.6159,1.61525,1.61565,142400000.0
2009-03-06 07:29:00,1.61565,1.61565,1.61525,1.61545,60000000.0
2009-03-06 07:30:00,1.6154,1.61555,1.61525,1.61555,80200000.0
2009-03-06 07:31:00,1.6157,1.61595,1.6156,1.6157,113800000.0
2009-03-06 07:32:00,1.6157,1.61595,1.6157,1.61585,57200000.0
2009-03-06 07:33:00,1.6158,1.6161,1.6158,1.6161,22800000.0
2009-03-06 07:34:00,1.61585,1.6159,1.6152,1.61545,121800000.0
2009-03-06 07:35:00,1.61545,1.61625,1.61525,1.61545,129200000.0
2009-03-06 07:36:00,1.6157,1.61615,1.61485,1.6157,146800000.0
2009-03-06 07:37:00,1.6159,1.6162,1.6159,1.61605,50600000.0
2009-03-06 07:38:00,1.616,1.61605,1.6158,1.6159,100000000.0
2009-03-06 07:39:00,1.6159,1.6161,1.6155,1.61575,168400000.0
2009-03-06 07:40:00,1.6156,1.6156,1.61495,1.61505,30400000.0
2009-03-06 07:41:00,1.6151,1.61545,1.6151,1.6152,28800000.0
2009-03-06 07:42:00,1.6152,1.61525,1.61475,1.61485,31600000.0
2009-03-06 07:43:00,1.61505,1.6153,1.615,1.61525,51400000.0
2009-03-06 07:44:00,1.6152,1.61545,1.6152,1.6154,22800000.0
2009-03-06 07:45:00,1.6155,1.6156,1.61535,1.61535,49400000.0
2009-03-06 07:46:00,1.6154,1.6154,1.61535,1.61535,7600000.0
2009-03-06 07:47:00,1.62079,1.62079,1.62041,1.62054,11400000.0
2009-03-06 07:48:00,1.61535,1.6154,1.61535,1.61535,11400000.0
2009-03-06 07:49:00,1.6154,1.6156,1.61535,1.6156,32000000.0
2009-03-06 07:50:00,1.6155,1.61565,1.61545,1.6155,60800000.0
2009-03-06 07:51:00,1.61545,1.61585,1.6152,1.6153,159200000.0
2009-03-06 07:52:00,1.61525,1.6157,1.61515,1.6153,117000000.0
2009-03-06 07:53:00,1.61525,1.61545,1.6151,1.61535,154200000.0
2009-03-06 07:54:00,1.615,1.61635,1.615,1.61625,194200000.0
2009-03-06 07:55:00,1.61645,1.61645,1.6156,1.61595,122800000.0
2009-03-06 07:56:00,1.61585,1.61635,1.6155,1.6155,114600000.0
2009-03-06 07:57:00,1.61575,1.6159,1.61555,1.6159,134600000.0
2009-03-06 07:58:00,1.61585,1.61675,1.61585,1.6162,169500000.0
2009-03-06 07:59:00,1.61615,1.61645,1.61605,1.6163,147600000.0
2009-03-06 08:00:00,1.61615,1.6167,1.61565,1.6167,173700000.0
2009-03-06 08:01:00,1.61665,1.61705,1.61645,1.61665,205500000.0
2009-03-06 08:02:00,1.61655,1.61715,1.6165,1.617,149200000.0
2009-03-06 08:03:00,1.61705,1.6176,1.6169,1.61735,192000000.0
2009-03-06 08:04:00,1.6173,1.61765,1.61675,1.6171,309600000.0
2009-03-06 08:05:00,1.61715,1.61725,1.6156,1.61605,164400000.0
2009-03-06 08:06:00,1.61595,1.6161,1.61565,1.6159,89000000.0
2009-03-06 08:07:00,1.61545,1.6161,1.61545,1.61595,44800000.0
2009-03-06 08:08:00,1.61605,1.6163,1.6159,1.61595,115400000.0
2009-03-06 08:09:00,1.61595,1.616,1.6153,1.6153,165200000.0
2009-03-06 08:10:00,1.6153,1.61675,1.6153,1.6165,190200000.0
2009-03-06 08:11:00,1.61645,1.617,1.61615,1.617,183800000.0
2009-03-06 08:12:00,1.6171,1.61715,1.61695,1.61705,144400000.0
2009-03-06 08:13:00,1.61695,1.61705,1.61635,1.6166,115400000.0
2009-03-06 08:14:00,1.6166,1.6166,1.61625,1.61635,99000000.0
2009-03-06 08:15:00,1.61625,1.6166,1.61625,1.61655,126600000.0
2009-03-06 08:16:00,1.61645,1.6174,1.61645,1.61735,141400000.0
2009-03-06 08:17:00,1.61745,1.6178,1.6168,1.6175,287200000.0
2009-03-06 08:18:00,1.6177,1.61795,1.61755,1.6177,141000000.0
2009-03-06 08:19:00,1.6177,1.6177,1.6174,1.61765,187600000.0
2009-03-06 08:20:00,1.61775,1.618,1.61765,1.61785,148600000.0
2009-03-06 08:21:00,1.6178,1.6181,1.6178,1.61805,124000000.0
2009-03-06 08:22:00,1.61805,1.6182,1.6177,1.6182,194600000.0
2009-03-06 08:23:00,1.6182,1.6183,1.618,1.6182,161600000.0
2009-03-06 08:24:00,1.61825,1.61825,1.61765,1.61765,213400000.0
2009-03-06 08:25:00,1.61765,1.61815,1.61755,1.61795,160400000.0
2009-03-06 08:26:00,1.61785,1.6182,1.6178,1.618,95600000.0
2009-03-06 08:27:00,1.618,1.61835,1.61745,1.6183,184400000.0
2009-03-06 08:28:00,1.6184,1.61865,1.61805,1.6185,118800000.0
2009-03-06 08:29:00,1.61845,1.6185,1.6184,1.61845,64600000.0
2009-03-06 08:30:00,1.61845,1.62175,1.6184,1.62115,387000000.0
2009-03-06 08:31:00,1.62115,1.6219,1.62045,1.62175,206200000.0
2009-03-06 08:32:00,1.62175,1.62185,1.6206,1.621,192400000.0
2009-03-06 08:33:00,1.62105,1.6211,1.62025,1.6211,169400000.0
2009-03-06 08:34:00,1.62115,1.62145,1.6205,1.6206,172800000.0
2009-03-06 08:35:00,1.6206,1.6209,1.6202,1.62075,138000000.0
2009-03-06 08:36:00,1.6208,1.6209,1.6198,1.6204,122200000.0
2009-03-06 08:37:00,1.62025,1.62055,1.61965,1.6205,125800000.0
2009-03-06 08:38:00,1.62055,1.6211,1.6204,1.6211,165000000.0
2009-03-06 08:39:00,1.62115,1.6218,1.62095,1.62105,207200000.0
2009-03-06 08:40:00,1.6211,1.6214,1.62075,1.62075,142800000.0
2009-03-06 08:41:00,1.62085,1.621,1.62055,1.62085,182800000.0
2009-03-06 08:42:00,1.6209,1.6213,1.6209,1.6211,111400000.0
2009-03-06 08:43:00,1.62105,1.6214,1.6208,1.6209,124600000.0
2009-03-06 08:44:00,1.621,1.62155,1.62075,1.6215,126000000.0
2009-03-06 08:45:00,1.62155,1.62175,1.62095,1.62095,152000000.0
2009-03-06 08:46:00,1.6209,1.62145,1.62045,1.6209,195200000.0
2009-03-06 08:47:00,1.6207,1.6209,1.62045,1.6206,118600000.0
2009-03-06 08:48:00,1.62065,1.62135,1.6201,1.6212,205000000.0
2009-03-06 08:49:00,1.6212,1.6214,1.6207,1.62115,157000000.0
2009-03-06 08:50:00,1.6212,1.6219,1.621,1.6219,147000000.0
2009-03-06 08:51:00,1.62195,1.6222,1.6216,1.62185,190000000.0
2009-03-06 08:52:00,1.6218,1.62205,1.6216,1.6217,238400000.0
2009-03-06 08:53:00,1.62165,1.62245,1.6216,1.62205,150200000.0
2009-03-06 08:54:00,1.622,1.62235,1.62195,1.6223,132800000.0
2009-03-06 08:55:00,1.6222,1.62235,1.6214,1.62165,202000000.0
2009-03-06 08:56:00,1.62175,1.6218,1.6213,1.62155,152800000.0
2009-03-06 08:57:00,1.6215,1.6215,1.6206,1.62125,210200000.0
2009-03-06 08:58:00,1.6213,1.62225,1.6211,1.6221,222000000.0
2009-03-06 08:59:00,1.62225,1.6242,1.62225,1.6242,265600000.0
2009-03-06 09:00:00,1.6243,1.62715,1.62425,1.62575,382600000.0
2009-03-06 09:01:00,1.6257,1.6262,1.62505,1.62515,324600000.0
2009-03-06 09:02:00,1.62525,1.62675,1.62495,1.6263,286800000.0
2009-03-06 09:03:00,1.6263,1.6263,1.62505,1.6253,306200000.0
2009-03-06 09:04:00,1.6253,1.626,1.62525,1.62585,182000000.0
2009-03-06 09:05:00,1.6258,1.62635,1.62485,1.62635,253400000.0
2009-03-06 09:06:00,1.6264,1.6281,1.6262,1.6276,196400000.0
2009-03-06 09:07:00,1.6275,1.6277,1.6268,1.6272,219200000.0
2009-03-06 09:08:00,1.62725,1.62725,1.62605,1.6261,252800000.0
2009-03-06 09:09:00,1.62615,1.62635,1.62565,1.6261,204600000.0
2009-03-06 09:10:00,1.6261,1.62705,1.626,1.62655,280200000.0
2009-03-06 09:11:00,1.6266,1.62675,1.6264,1.6265,128200000.0
2009-03-06 09:12:00,1.6266,1.62695,1.6263,1.6266,181600000.0
2009-03-06 09:13:00,1.6267,1.6281,1.62635,1.6274,418400000.0
2009-03-06 09:14:00,1.62735,1.62755,1.626,1.62615,345400000.0
2009-03-06 09:15:00,1.6261,1.6267,1.6261,1.62655,187200000.0
2009-03-06 09:16:00,1.6266,1.6267,1.6263,1.6264,150000000.0
2009-03-06 09:17:00,1.6264,1.6264,1.6256,1.6258,193800000.0
2009-03-06 09:18:00,1.62585,1.62615,1.62405,1.62535,206000000.0
2009-03-06 09:19:00,1.62535,1.627,1.6252,1.62625,258800000.0
2009-03-06 09:20:00,1.62625,1.6264,1.62615,1.62615,60800000.0
2009-03-06 09:21:00,1.62625,1.6264,1.6255,1.6255,185800000.0
2009-03-06 09:22:00,1.62535,1.6265,1.62435,1.62545,288600000.0
2009-03-06 09:23:00,1.6256,1.62595,1.62395,1.6258,213600000.0
2009-03-06 09:24:00,1.62585,1.62685,1.6258,1.62645,257000000.0
2009-03-06 09:25:00,1.62645,1.62645,1.6248,1.6248,318400000.0
2009-03-06 09:26:00,1.62495,1.62555,1.6246,1.6248,222200000.0
2009-03-06 09:27:00,1.6248,1.62575,1.6248,1.6257,122600000.0
2009-03-06 09:28:00,1.6257,1.6257,1.6245,1.62535,300800000.0
2009-03-06 09:29:00,1.6254,1.62555,1.62445,1.62515,258800000.0
2009-03-06 09:30:00,1.62515,1.62625,1.625,1.62605,208200000.0
2009-03-06 09:31:00,1.62595,1.62695,1.62595,1.6266,404800000.0
2009-03-06 09:32:00,1.62655,1.6266,1.6255,1.6266,224600000.0
2009-03-06 09:33:00,1.6266,1.62695,1.6245,1.6247,391000000.0
2009-03-06 09:34:00,1.6247,1.62575,1.6246,1.6254,141800000.0
2009-03-06 09:35:00,1.62525,1.6259,1.62515,1.6256,174000000.0
2009-03-06 09:36:00,1.62555,1.62625,1.6255,1.6262,99800000.0
2009-03-06 09:37:00,1.62625,1.62665,1.62495,1.6253,247200000.0
2009-03-06 09:38:00,1.6254,1.6277,1.6254,1.6277,359000000.0
2009-03-06 09:39:00,1.6277,1.6281,1.6257,1.62595,237400000.0
2009-03-06 09:40:00,1.626,1.62695,1.6256,1.62665,149000000.0
2009-03-06 09:41:00,1.6267,1.6267,1.6254,1.6261,217800000.0
2009-03-06 09:42:00,1.6261,1.62615,1.6255,1.6255,153800000.0
2009-03-06 09:43:00,1.6255,1.62555,1.6249,1.625,207200000.0
2009-03-06 09:44:00,1.625,1.625,1.62395,1.62415,156200000.0
2009-03-06 09:45:00,1.62415,1.6256,1.6237,1.6256,145600000.0
2009-03-06 09:46:00,1.6256,1.62575,1.62505,1.6255,230000000.0
2009-03-06 09:47:00,1.6255,1.62575,1.625,1.62545,241400000.0
2009-03-06 09:48:00,1.62545,1.6255,1.6252,1.6254,263200000.0
2009-03-06 09:49:00,1.6253,1.6254,1.62465,1.62485,153800000.0
2009-03-06 09:50:00,1.6249,1.6251,1.6244,1.6249,368000000.0
2009-03-06 09:51:00,1.6249,1.6256,1.62485,1.6256,129000000.0
2009-03-06 09:52:00,1.62555,1.626,1.62545,1.6259,169400000.0
2009-03-06 09:53:00,1.6259,1.6259,1.62495,1.6251,151200000.0
2009-03-06 09:54:00,1.6251,1.62605,1.6249,1.62585,206800000.0
2009-03-06 09:55:00,1.62585,1.6262,1.62565,1.6259,165000000.0
2009-03-06 09:56:00,1.6259,1.626,1.62545,1.62545,163800000.0
2009-03-06 09:57:00,1.6255,1.62575,1.6252,1.62545,187200000.0
2009-03-06 09:58:00,1.6255,1.626,1.6252,1.6257,281000000.0
2009-03-06 09:59:00,1.6257,1.62665,1.62555,1.6261,317000000.0
2009-03-06 10:00:00,1.6261,1.6261,1.62495,1.62515,214000000.0
2009-03-06 10:01:00,1.6252,1.6258,1.625,1.6258,354000000.0
2009-03-06 10:02:00,1.62575,1.62575,1.6253,1.62565,330800000.0
2009-03-06 10:03:00,1.6256,1.62645,1.6255,1.62635,157600000.0
2009-03-06 10:04:00,1.62635,1.6267,1.6262,1.6267,271400000.0
2009-03-06 10:05:00,1.6267,1.6268,1.62615,1.62665,361800000.0
2009-03-06 10:06:00,1.6266,1.62735,1.62655,1.6273,281000000.0
2009-03-06 10:07:00,1.6273,1.6273,1.62625,1.6263,292800000.0
2009-03-06 10:08:00,1.6263,1.62735,1.6263,1.62735,308600000.0
2009-03-06 10:09:00,1.62735,1.62735,1.62645,1.62675,254400000.0
2009-03-06 10:10:00,1.6268,1.6271,1.62645,1.62665,455000000.0
2009-03-06 10:11:00,1.6265,1.6265,1.6259,1.62635,208800000.0
2009-03-06 10:12:00,1.62635,1.62695,1.6261,1.62695,199000000.0
2009-03-06 10:13:00,1.62695,1.6273,1.62665,1.62675,372200000.0
2009-03-06 10:14:00,1.6268,1.62685,1.6257,1.6258,236600000.0
2009-03-06 10:15:00,1.6258,1.62595,1.6252,1.6253,256600000.0
2009-03-06 10:16:00,1.6253,1.6253,1.62485,1.62495,139200000.0
2009-03-06 10:17:00,1.62495,1.62505,1.62455,1.62465,272200000.0
2009-03-06 10:18:00,1.62465,1.6251,1.62455,1.62505,341200000.0
2009-03-06 10:19:00,1.62505,1.6255,1.62485,1.6253,250200000.0
2009-03-06 10:20:00,1.6253,1.6255,1.62405,1.62405,264600000.0
2009-03-06 10:21:00,1.62405,1.62455,1.62405,1.6242,290400000.0
2009-03-06 10:22:00,1.6242,1.6254,1.6242,1.6253,223400000.0
2009-03-06 10:23:00,1.62535,1.62545,1.62485,1.6251,257000000.0
2009-03-06 10:24:00,1.6251,1.6251,1.6247,1.62485,150600000.0
2009-03-06 10:25:00,1.62485,1.6259,1.62475,1.6256,262400000.0
2009-03-06 10:26:00,1.6256,1.6264,1.62545,1.62615,301600000.0
2009-03-06 10:27:00,1.6261,1.6265,1.62535,1.6256,387200000.0
2009-03-06 10:28:00,1.6258,1.6259,1.62525,1.62565,262000000.0
2009-03-06 10:29:00,1.62565,1.626,1.6256,1.62585,217400000.0
2009-03-06 10:30:00,1.62585,1.6265,1.6255,1.62585,300000000.0
2009-03-06 10:31:00,1.62585,1.6259,1.62555,1.62555,238600000.0
2009-03-06 10:32:00,1.6256,1.626,1.62545,1.6256,242400000.0
2009-03-06 10:33:00,1.6256,1.6261,1.62505,1.62505,347400000.0
2009-03-06 10:34:00,1.6251,1.6273,1.62485,1.62705,329400000.0
2009-03-06 10:35:00,1.6271,1.6277,1.626,1.62635,315400000.0
2009-03-06 10:36:00,1.6265,1.6268,1.626,1.62645,280000000.0
2009-03-06 10:37:00,1.6265,1.6266,1.6256,1.6257,300800000.0
2009-03-06 10:38:00,1.6257,1.62645,1.62535,1.62635,427400000.0
2009-03-06 10:39:00,1.6263,1.627,1.62605,1.62635,319400000.0
2009-03-06 10:40:00,1.6264,1.62775,1.62635,1.6276,236400000.0
2009-03-06 10:41:00,1.6276,1.628,1.6272,1.6272,173600000.0
2009-03-06 10:42:00,1.6272,1.6282,1.6272,1.6282,124000000.0
2009-03-06 10:43:00,1.6282,1.6285,1.6273,1.6276,177000000.0
2009-03-06 10:44:00,1.6276,1.6276,1.6263,1.6263,197000000.0
2009-03-06 10:45:00,1.6263,1.62655,1.6255,1.6264,289000000.0
2009-03-06 10:46:00,1.62635,1.6266,1.62555,1.62655,321400000.0
2009-03-06 10:47:00,1.6265,1.6265,1.6257,1.6261,294000000.0
2009-03-06 10:48:00,1.6262,1.62695,1.6261,1.6266,199200000.0
2009-03-06 10:49:00,1.62665,1.6269,1.62565,1.62615,277000000.0
2009-03-06 10:50:00,1.62615,1.62695,1.626,1.6268,279600000.0
2009-03-06 10:51:00,1.6268,1.62725,1.62655,1.62665,241200000.0
2009-03-06 10:52:00,1.6267,1.6277,1.62665,1.6271,240400000.0
2009-03-06 10:53:00,1.6272,1.62725,1.62625,1.62645,190800000.0
2009-03-06 10:54:00,1.62645,1.62725,1.62635,1.6267,347800000.0
2009-03-06 10:55:00,1.6267,1.62725,1.62665,1.6267,333600000.0
2009-03-06 10:56:00,1.6267,1.62685,1.6266,1.6266,331400000.0
2009-03-06 10:57:00,1.62665,1.62665,1.62545,1.6258,282600000.0
2009-03-06 10:58:00,1.62575,1.62705,1.6257,1.6268,289000000.0
2009-03-06 10:59:00,1.62695,1.62995,1.62685,1.6296,313400000.0
2009-03-06 11:00:00,1.62975,1.62975,1.62695,1.6292,293000000.0
2009-03-06 11:01:00,1.6282,1.62875,1.62715,1.62775,267800000.0
2009-03-06 11:02:00,1.6278,1.62845,1.6264,1.6282,207400000.0
2009-03-06 11:03:00,1.6283,1.6285,1.62695,1.6281,187800000.0
2009-03-06 11:04:00,1.6281,1.6284,1.62775,1.62785,207000000.0
2009-03-06 11:05:00,1.628,1.62825,1.6276,1.62815,125200000.0
2009-03-06 11:06:00,1.6283,1.6285,1.6272,1.62765,198200000.0
2009-03-06 11:07:00,1.6277,1.6281,1.6273,1.6276,215400000.0
2009-03-06 11:08:00,1.6277,1.628,1.62745,1.6277,170400000.0
2009-03-06 11:09:00,1.6277,1.6277,1.6268,1.6275,195400000.0
2009-03-06 11:10:00,1.62725,1.6284,1.6271,1.6277,292200000.0
2009-03-06 11:11:00,1.6278,1.6284,1.6265,1.6279,236600000.0
2009-03-06 11:12:00,1.6279,1.6283,1.6275,1.628,263200000.0
2009-03-06 11:13:00,1.6281,1.6287,1.62805,1.6283,229200000.0
2009-03-06 11:14:00,1.6283,1.6283,1.6271,1.6281,219600000.0
2009-03-06 11:15:00,1.6281,1.6285,1.62755,1.6283,234400000.0
2009-03-06 11:16:00,1.6283,1.62875,1.6273,1.62815,367000000.0
2009-03-06 11:17:00,1.62805,1.6287,1.6278,1.62825,295200000.0
2009-03-06 11:18:00,1.6282,1.6283,1.628,1.62825,201400000.0
2009-03-06 11:19:00,1.62825,1.6286,1.62785,1.6286,370400000.0
2009-03-06 11:20:00,1.6286,1.6289,1.6282,1.6288,354400000.0
2009-03-06 11:21:00,1.6287,1.62905,1.6283,1.6283,217400000.0
2009-03-06 11:22:00,1.62825,1.62875,1.62805,1.62875,290400000.0
2009-03-06 11:23:00,1.62875,1.62945,1.6287,1.6292,298400000.0
2009-03-06 11:24:00,1.62925,1.62925,1.6287,1.629,163000000.0
2009-03-06 11:25:00,1.629,1.62925,1.6289,1.62905,114000000.0
2009-03-06 11:26:00,1.6291,1.62925,1.6278,1.62835,255000000.0
2009-03-06 11:27:00,1.62825,1.62955,1.62825,1.6285,188400000.0
2009-03-06 11:28:00,1.6285,1.6291,1.62825,1.62885,337400000.0
2009-03-06 11:29:00,1.6288,1.62995,1.62865,1.6296,281600000.0
2009-03-06 11:30:00,1.6296,1.6304,1.62945,1.6302,309400000.0
2009-03-06 11:31:00,1.6301,1.63025,1.6291,1.62965,193400000.0
2009-03-06 11:32:00,1.62955,1.62965,1.62905,1.62955,62400000.0
2009-03-06 11:33:00,1.6296,1.6296,1.62885,1.6289,161000000.0
2009-03-06 11:34:00,1.6289,1.62975,1.62885,1.6293,206800000.0
2009-03-06 11:35:00,1.6292,1.62935,1.62825,1.629,328400000.0
2009-03-06 11:36:00,1.629,1.6293,1.6284,1.6289,183400000.0
2009-03-06 11:37:00,1.62885,1.6291,1.62825,1.62865,145600000.0
2009-03-06 11:38:00,1.6287,1.6292,1.62825,1.62905,236600000.0
2009-03-06 11:39:00,1.62905,1.62925,1.62825,1.62835,275800000.0
2009-03-06 11:40:00,1.62835,1.629,1.6282,1.62885,199400000.0
2009-03-06 11:41:00,1.62885,1.629,1.62855,1.629,226000000.0
2009-03-06 11:42:00,1.629,1.6291,1.62875,1.6288,189600000.0
2009-03-06 11:43:00,1.62885,1.62935,1.62835,1.6284,295400000.0
2009-03-06 11:44:00,1.62855,1.62935,1.62855,1.6289,308400000.0
2009-03-06 11:45:00,1.62905,1.6294,1.62815,1.6282,188200000.0
2009-03-06 11:46:00,1.6281,1.6289,1.6278,1.6282,295800000.0
2009-03-06 11:47:00,1.62825,1.62825,1.62795,1.62815,200600000.0
2009-03-06 11:48:00,1.6283,1.62865,1.62815,1.6286,250200000.0
2009-03-06 11:49:00,1.6286,1.62865,1.62835,1.6284,120800000.0
2009-03-06 11:50:00,1.6284,1.6285,1.62795,1.6285,217800000.0
2009-03-06 11:51:00,1.6285,1.62885,1.6281,1.6281,175000000.0
2009-03-06 11:52:00,1.6281,1.6281,1.6276,1.6277,141000000.0
2009-03-06 11:53:00,1.6277,1.6281,1.62745,1.62805,181800000.0
2009-03-06 11:54:00,1.62805,1.62815,1.62795,1.62805,154600000.0
2009-03-06 11:55:00,1.62805,1.6283,1.62795,1.62825,136000000.0
2009-03-06 11:56:00,1.6282,1.6286,1.62815,1.62835,127200000.0
2009-03-06 11:57:00,1.62835,1.6287,1.62835,1.62845,191200000.0
2009-03-06 11:58:00,1.62855,1.6301,1.62845,1.6291,214800000.0
2009-03-06 11:59:00,1.6292,1.62975,1.6287,1.62975,185400000.0
2009-03-06 12:00:00,1.6296,1.6296,1.628,1.62825,344800000.0
2009-03-06 12:01:00,1.62825,1.6285,1.62815,1.62815,123600000.0
2009-03-06 12:02:00,1.62815,1.62965,1.62815,1.6296,210200000.0
2009-03-06 12:03:00,1.6296,1.63025,1.6295,1.62985,152600000.0
2009-03-06 12:04:00,1.62985,1.63075,1.6292,1.6304,202600000.0
2009-03-06 12:05:00,1.6304,1.6307,1.6301,1.6304,254600000.0
2009-03-06 12:06:00,1.6304,1.63085,1.6304,1.63085,272400000.0
2009-03-06 12:07:00,1.6309,1.63185,1.6306,1.631,248600000.0
2009-03-06 12:08:00,1.63095,1.63125,1.6306,1.6306,197400000.0
2009-03-06 12:09:00,1.6308,1.63105,1.6301,1.63025,215000000.0
2009-03-06 12:10:00,1.6303,1.63055,1.62965,1.6297,256000000.0
2009-03-06 12:11:00,1.6297,1.63035,1.62915,1.6302,221600000.0
2009-03-06 12:12:00,1.63015,1.63015,1.6288,1.6292,120400000.0
2009-03-06 12:13:00,1.62935,1.6295,1.62745,1.6276,175400000.0
2009-03-06 12:14:00,1.62755,1.62845,1.6274,1.62795,281400000.0
2009-03-06 12:15:00,1.628,1.62875,1.628,1.62865,105200000.0
2009-03-06 12:16:00,1.6288,1.62885,1.6278,1.6288,83400000.0
2009-03-06 12:17:00,1.6289,1.62915,1.6283,1.62865,83200000.0
2009-03-06 12:18:00,1.6287,1.62915,1.6283,1.6284,72000000.0
2009-03-06 12:19:00,1.62845,1.62865,1.6278,1.62855,115200000.0
2009-03-06 12:20:00,1.62845,1.62865,1.62745,1.62755,192200000.0
2009-03-06 12:21:00,1.62755,1.6279,1.6273,1.6279,162000000.0
2009-03-06 12:22:00,1.6279,1.6279,1.62715,1.6274,97200000.0
2009-03-06 12:23:00,1.62735,1.62805,1.62735,1.62805,135000000.0
2009-03-06 12:24:00,1.6281,1.62855,1.6281,1.62855,169800000.0
2009-03-06 12:25:00,1.62855,1.6289,1.62855,1.62875,259400000.0
2009-03-06 12:26:00,1.62875,1.62885,1.6284,1.62865,169600000.0
2009-03-06 12:27:00,1.62865,1.629,1.62855,1.62885,181600000.0
2009-03-06 12:28:00,1.62885,1.62915,1.6278,1.6278,264400000.0
2009-03-06 12:29:00,1.62775,1.62775,1.6252,1.6255,212000000.0
2009-03-06 12:30:00,1.62545,1.627,1.62545,1.6269,215200000.0
2009-03-06 12:31:00,1.62695,1.6274,1.62645,1.62695,180400000.0
2009-03-06 12:32:00,1.62695,1.6278,1.62685,1.62755,239200000.0
2009-03-06 12:33:00,1.62755,1.62765,1.6263,1.6263,268800000.0
2009-03-06 12:34:00,1.6264,1.6272,1.6264,1.62645,309800000.0
2009-03-06 12:35:00,1.62645,1.62695,1.62625,1.6267,223800000.0
2009-03-06 12:36:00,1.62665,1.62695,1.62655,1.62685,114800000.0
2009-03-06 12:37:00,1.62685,1.62795,1.62545,1.6256,315400000.0
2009-03-06 12:38:00,1.6256,1.6262,1.62455,1.62545,226000000.0
2009-03-06 12:39:00,1.62535,1.62665,1.62525,1.62665,215400000.0
2009-03-06 12:40:00,1.6266,1.62785,1.6261,1.62755,121800000.0
2009-03-06 12:41:00,1.6275,1.6281,1.6272,1.62795,108800000.0
2009-03-06 12:42:00,1.628,1.6284,1.6267,1.62675,302400000.0
2009-03-06 12:43:00,1.6268,1.6277,1.6267,1.6277,66400000.0
2009-03-06 12:44:00,1.6278,1.6278,1.62605,1.6264,235800000.0
2009-03-06 12:45:00,1.6264,1.62735,1.6258,1.62615,189600000.0
2009-03-06 12:46:00,1.6269,1.62735,1.62655,1.627,94600000.0
2009-03-06 12:47:00,1.627,1.6281,1.62675,1.628,199400000.0
2009-03-06 12:48:00,1.628,1.628,1.62725,1.6275,183200000.0
2009-03-06 12:49:00,1.6275,1.6276,1.62675,1.6275,229200000.0
2009-03-06 12:50:00,1.6275,1.62775,1.62725,1.62775,117000000.0
2009-03-06 12:51:00,1.62775,1.62785,1.6275,1.62765,154000000.0
2009-03-06 12:52:00,1.62765,1.62805,1.6275,1.62775,151000000.0
2009-03-06 12:53:00,1.62775,1.6283,1.6276,1.62765,220200000.0
2009-03-06 12:54:00,1.62765,1.6278,1.62735,1.62735,128800000.0
2009-03-06 12:55:00,1.62735,1.62735,1.62585,1.62635,155400000.0
2009-03-06 12:56:00,1.62585,1.62755,1.6258,1.62635,272000000.0
2009-03-06 12:57:00,1.6264,1.6269,1.6261,1.6268,182400000.0
2009-03-06 12:58:00,1.62655,1.6267,1.6258,1.6259,153000000.0
2009-03-06 12:59:00,1.6259,1.6263,1.62535,1.6258,233400000.0
2009-03-06 13:00:00,1.6258,1.6259,1.62545,1.62565,131000000.0
2009-03-06 13:01:00,1.6257,1.62665,1.62545,1.62655,161400000.0
2009-03-06 13:02:00,1.62655,1.6267,1.62635,1.62645,125400000.0
2009-03-06 13:03:00,1.6266,1.62705,1.6265,1.6269,89800000.0
2009-03-06 13:04:00,1.62695,1.62705,1.62665,1.6267,107600000.0
2009-03-06 13:05:00,1.6267,1.62675,1.62645,1.62655,150200000.0
2009-03-06 13:06:00,1.62665,1.6267,1.6263,1.62645,135800000.0
2009-03-06 13:07:00,1.62645,1.62675,1.62645,1.62645,136000000.0
2009-03-06 13:08:00,1.62645,1.62685,1.62645,1.62685,51600000.0
2009-03-06 13:09:00,1.62685,1.62685,1.62625,1.62635,130000000.0
2009-03-06 13:10:00,1.62635,1.62635,1.6262,1.62635,11200000.0
2009-03-06 13:11:00,1.6263,1.6263,1.6262,1.6263,35200000.0
2009-03-06 13:12:00,1.62645,1.62675,1.6263,1.62645,67200000.0
2009-03-06 13:13:00,1.62655,1.6266,1.62605,1.62635,113600000.0
2009-03-06 13:14:00,1.62635,1.62635,1.62565,1.62565,212000000.0
2009-03-06 13:15:00,1.62575,1.6268,1.62565,1.62655,143200000.0
2009-03-06 13:16:00,1.6264,1.62675,1.6264,1.62655,120200000.0
2009-03-06 13:17:00,1.6266,1.627,1.62635,1.62645,240200000.0
2009-03-06 13:18:00,1.6265,1.6281,1.6265,1.62715,146000000.0
2009-03-06 13:19:00,1.6272,1.6275,1.62715,1.6275,35200000.0
2009-03-06 13:20:00,1.6274,1.62775,1.62725,1.6277,59200000.0
2009-03-06 13:21:00,1.6278,1.6278,1.62695,1.627,153000000.0
2009-03-06 13:22:00,1.62705,1.6271,1.6263,1.6264,88600000.0
2009-03-06 13:23:00,1.6263,1.62645,1.62625,1.6264,35200000.0
2009-03-06 13:24:00,1.62635,1.627,1.62635,1.62665,60800000.0
2009-03-06 13:25:00,1.6265,1.62665,1.6262,1.62645,73600000.0
2009-03-06 13:26:00,1.62635,1.6264,1.62615,1.6264,32000000.0
2009-03-06 13:27:00,1.62635,1.62695,1.6263,1.62695,57800000.0
2009-03-06 13:28:00,1.62695,1.62725,1.62665,1.6271,152000000.0
2009-03-06 13:29:00,1.6271,1.6279,1.62655,1.62755,133000000.0
2009-03-06 13:30:00,1.62745,1.628,1.6274,1.628,146200000.0
2009-03-06 13:31:00,1.6279,1.62825,1.6279,1.62795,201200000.0
2009-03-06 13:32:00,1.62795,1.6282,1.62785,1.6279,103400000.0
2009-03-06 13:33:00,1.6279,1.62795,1.62735,1.62735,119000000.0
2009-03-06 13:34:00,1.62745,1.6279,1.62735,1.62785,125400000.0
2009-03-06 13:35:00,1.62785,1.6289,1.6278,1.62835,267600000.0
2009-03-06 13:36:00,1.6283,1.6284,1.62825,1.6284,92000000.0
2009-03-06 13:37:00,1.62855,1.6291,1.6284,1.6289,140400000.0
2009-03-06 13:38:00,1.629,1.62905,1.6288,1.62905,103600000.0
2009-03-06 13:39:00,1.629,1.62975,1.62895,1.6296,116600000.0
2009-03-06 13:40:00,1.6296,1.62965,1.62925,1.6293,95000000.0
2009-03-06 13:41:00,1.6293,1.62955,1.6291,1.62955,181600000.0
2009-03-06 13:42:00,1.6297,1.63105,1.6281,1.62815,142200000.0
2009-03-06 13:43:00,1.62845,1.62905,1.6281,1.62875,249600000.0
2009-03-06 13:44:00,1.62885,1.6291,1.62825,1.6288,161200000.0
2009-03-06 13:45:00,1.6288,1.6304,1.62855,1.6304,228800000.0
2009-03-06 13:46:00,1.6306,1.6306,1.6285,1.629,154600000.0
2009-03-06 13:47:00,1.6292,1.63115,1.629,1.63025,235200000.0
2009-03-06 13:48:00,1.63035,1.63115,1.62985,1.6304,91600000.0
2009-03-06 13:49:00,1.63035,1.6304,1.6298,1.63025,97200000.0
2009-03-06 13:50:00,1.6301,1.6303,1.62935,1.62935,181000000.0
2009-03-06 13:51:00,1.62935,1.63085,1.62855,1.63065,180800000.0
2009-03-06 13:52:00,1.6306,1.6306,1.62995,1.63005,71000000.0
2009-03-06 13:53:00,1.63005,1.6308,1.62935,1.62975,109600000.0
2009-03-06 13:54:00,1.62955,1.6297,1.62925,1.6294,156000000.0
2009-03-06 13:55:00,1.6294,1.6295,1.6286,1.62885,211200000.0
2009-03-06 13:56:00,1.6291,1.62935,1.6283,1.62885,190800000.0
2009-03-06 13:57:00,1.62895,1.62905,1.62845,1.62895,125800000.0
2009-03-06 13:58:00,1.629,1.6302,1.629,1.62945,162800000.0
2009-03-06 13:59:00,1.6295,1.6302,1.62915,1.6302,143800000.0
2009-03-06 14:00:00,1.6308,1.631,1.6295,1.63035,223400000.0
2009-03-06 14:01:00,1.63035,1.6306,1.6288,1.6292,144200000.0
2009-03-06 14:02:00,1.62925,1.62995,1.6285,1.62955,131400000.0
2009-03-06 14:03:00,1.6298,1.62985,1.62845,1.62855,205200000.0
2009-03-06 14:04:00,1.62855,1.62855,1.62775,1.62795,142800000.0
2009-03-06 14:05:00,1.62845,1.6287,1.6275,1.62775,204400000.0
2009-03-06 14:06:00,1.62785,1.628,1.6277,1.62795,133400000.0
2009-03-06 14:07:00,1.62795,1.62795,1.6277,1.6279,77000000.0
2009-03-06 14:08:00,1.6279,1.62795,1.6276,1.6277,46600000.0
2009-03-06 14:09:00,1.62765,1.62765,1.627,1.6271,194600000.0
2009-03-06 14:10:00,1.6271,1.62725,1.62665,1.6267,190400000.0
2009-03-06 14:11:00,1.6267,1.62685,1.6265,1.62665,205800000.0
2009-03-06 14:12:00,1.6267,1.6269,1.62645,1.62675,110600000.0
2009-03-06 14:13:00,1.62675,1.6272,1.6267,1.62675,123200000.0
2009-03-06 14:14:00,1.62675,1.62735,1.62665,1.6272,249000000.0
2009-03-06 14:15:00,1.6272,1.62735,1.62665,1.6269,188800000.0
2009-03-06 14:16:00,1.62715,1.62725,1.62705,1.6272,106800000.0
2009-03-06 14:17:00,1.6272,1.62735,1.62705,1.62705,107800000.0
2009-03-06 14:18:00,1.6271,1.6271,1.627,1.62705,28800000.0
2009-03-06 14:19:00,1.62705,1.62705,1.6267,1.62705,113200000.0
2009-03-06 14:20:00,1.62705,1.6273,1.6268,1.62695,150600000.0
2009-03-06 14:21:00,1.62695,1.6272,1.6269,1.6271,132800000.0
2009-03-06 14:22:00,1.6272,1.62725,1.6269,1.6269,117000000.0
2009-03-06 14:23:00,1.6269,1.6272,1.6269,1.6272,78400000.0
2009-03-06 14:24:00,1.6272,1.6276,1.62635,1.62645,209200000.0
2009-03-06 14:25:00,1.62645,1.6277,1.6264,1.62755,264000000.0
2009-03-06 14:26:00,1.6275,1.6278,1.62745,1.62765,76800000.0
2009-03-06 14:27:00,1.6278,1.6281,1.62735,1.628,88200000.0
2009-03-06 14:28:00,1.62805,1.62805,1.62765,1.62765,153800000.0
2009-03-06 14:29:00,1.6277,1.62785,1.6276,1.6278,48800000.0
2009-03-06 14:30:00,1.62775,1.62785,1.6277,1.62785,33600000.0
2009-03-06 14:31:00,1.6278,1.62805,1.6277,1.62795,88800000.0
2009-03-06 14:32:00,1.62795,1.62825,1.62795,1.62815,83000000.0
2009-03-06 14:33:00,1.6282,1.6282,1.628,1.6281,82800000.0
2009-03-06 14:34:00,1.62815,1.6284,1.6279,1.62835,189600000.0
2009-03-06 14:35:00,1.62835,1.62835,1.62775,1.62785,132000000.0
2009-03-06 14:36:00,1.6279,1.628,1.62755,1.62755,49800000.0
2009-03-06 14:37:00,1.62755,1.62785,1.6275,1.62785,103000000.0
2009-03-06 14:38:00,1.62775,1.62825,1.6276,1.62785,122200000.0
2009-03-06 14:39:00,1.62785,1.6281,1.6277,1.628,78200000.0
2009-03-06 14:40:00,1.6281,1.6281,1.62785,1.628,69200000.0
2009-03-06 14:41:00,1.628,1.6282,1.628,1.6281,28200000.0
2009-03-06 14:42:00,1.6282,1.62845,1.6281,1.62835,44200000.0
2009-03-06 14:43:00,1.62835,1.6284,1.6278,1.6279,148200000.0
2009-03-06 14:44:00,1.6279,1.6282,1.62785,1.62805,256600000.0
2009-03-06 14:45:00,1.62805,1.62825,1.62795,1.6281,125800000.0
2009-03-06 14:46:00,1.6281,1.6281,1.62785,1.62795,95200000.0
2009-03-06 14:47:00,1.62795,1.6283,1.62785,1.6279,151600000.0
2009-03-06 14:48:00,1.6279,1.62825,1.62695,1.6271,233400000.0
2009-03-06 14:49:00,1.6271,1.6275,1.62685,1.62725,228400000.0
2009-03-06 14:50:00,1.62725,1.6276,1.62645,1.62655,225200000.0
2009-03-06 14:51:00,1.62645,1.62645,1.62535,1.62545,316600000.0
2009-03-06 14:52:00,1.62535,1.62605,1.6251,1.62605,312200000.0
2009-03-06 14:53:00,1.62605,1.62615,1.6248,1.62485,204000000.0
2009-03-06 14:54:00,1.62485,1.62495,1.62445,1.62465,159800000.0
2009-03-06 14:55:00,1.62465,1.6254,1.6244,1.62525,238200000.0
2009-03-06 14:56:00,1.62515,1.6266,1.62515,1.62615,293900000.0
2009-03-06 14:57:00,1.6262,1.6263,1.6249,1.62515,258400000.0
2009-03-06 14:58:00,1.62515,1.6257,1.62505,1.6254,228000000.0
2009-03-06 14:59:00,1.62535,1.6271,1.62535,1.6267,319200000.0
2009-03-06 15:00:00,1.6267,1.62785,1.6266,1.6277,310400000.0
2009-03-06 15:01:00,1.62765,1.62765,1.6271,1.62715,187400000.0
2009-03-06 15:02:00,1.62715,1.6274,1.62675,1.62735,181400000.0
2009-03-06 15:03:00,1.6274,1.62745,1.62705,1.62705,177000000.0
2009-03-06 15:04:00,1.62725,1.6277,1.62715,1.6277,154000000.0
2009-03-06 15:05:00,1.62775,1.62785,1.6272,1.62755,321400000.0
2009-03-06 15:06:00,1.6276,1.6276,1.6266,1.62675,403200000.0
2009-03-06 15:07:00,1.62675,1.6271,1.6261,1.6261,298600000.0
2009-03-06 15:08:00,1.6261,1.6269,1.62605,1.6267,273400000.0
2009-03-06 15:09:00,1.6266,1.6268,1.62585,1.62615,279000000.0
2009-03-06 15:10:00,1.62615,1.62725,1.62595,1.6266,302400000.0
2009-03-06 15:11:00,1.62655,1.62655,1.62585,1.6265,322200000.0
2009-03-06 15:12:00,1.6265,1.62655,1.6261,1.6264,152400000.0
2009-03-06 15:13:00,1.6264,1.6264,1.62595,1.62605,212400000.0
2009-03-06 15:14:00,1.626,1.6269,1.62565,1.62565,289400000.0
2009-03-06 15:15:00,1.62555,1.62595,1.6255,1.6259,271600000.0
2009-03-06 15:16:00,1.62595,1.6264,1.6259,1.62635,302600000.0
2009-03-06 15:17:00,1.62635,1.6265,1.62555,1.6256,337200000.0
2009-03-06 15:18:00,1.6256,1.6261,1.6256,1.6259,254200000.0
2009-03-06 15:19:00,1.62605,1.6261,1.62535,1.62595,223200000.0
2009-03-06 15:20:00,1.62595,1.6265,1.62595,1.62635,320600000.0
2009-03-06 15:21:00,1.62635,1.6265,1.62575,1.6258,297200000.0
2009-03-06 15:22:00,1.62595,1.6261,1.62515,1.62565,400600000.0
2009-03-06 15:23:00,1.6256,1.62595,1.6254,1.62555,379400000.0
2009-03-06 15:24:00,1.62555,1.6268,1.62555,1.6268,331400000.0
2009-03-06 15:25:00,1.6268,1.62765,1.6268,1.627,340200000.0
2009-03-06 15:26:00,1.6269,1.62795,1.62685,1.62765,291000000.0
2009-03-06 15:27:00,1.62765,1.62815,1.62725,1.6276,268200000.0
2009-03-06 15:28:00,1.6276,1.6278,1.62645,1.62645,145200000.0
2009-03-06 15:29:00,1.62645,1.62735,1.6256,1.6265,257600000.0
2009-03-06 15:30:00,1.6258,1.6281,1.6253,1.62545,278600000.0
2009-03-06 15:31:00,1.6256,1.6293,1.62535,1.6292,255600000.0
2009-03-06 15:32:00,1.62915,1.6309,1.6273,1.62955,310000000.0
2009-03-06 15:33:00,1.6296,1.6305,1.6288,1.62945,323100000.0
2009-03-06 15:34:00,1.6296,1.6317,1.62905,1.63085,289500000.0
2009-03-06 15:35:00,1.63055,1.63245,1.6303,1.63075,311200000.0
2009-03-06 15:36:00,1.63075,1.63125,1.6297,1.63045,259300000.0
2009-03-06 15:37:00,1.6305,1.63065,1.6283,1.62935,328800000.0
2009-03-06 15:38:00,1.6294,1.62995,1.6291,1.62925,312200000.0
2009-03-06 15:39:00,1.6295,1.6307,1.6287,1.6289,359400000.0
2009-03-06 15:40:00,1.6289,1.6289,1.6271,1.6272,449200000.0
2009-03-06 15:41:00,1.6273,1.628,1.62705,1.6276,384600000.0
2009-03-06 15:42:00,1.62765,1.62765,1.62625,1.6267,319800000.0
2009-03-06 15:43:00,1.62665,1.62735,1.6263,1.62665,367800000.0
2009-03-06 15:44:00,1.62665,1.6281,1.62655,1.6279,401000000.0
2009-03-06 15:45:00,1.6278,1.629,1.62765,1.6288,310400000.0
2009-03-06 15:46:00,1.62885,1.62905,1.6278,1.62885,402600000.0
2009-03-06 15:47:00,1.6286,1.63035,1.62845,1.62955,378800000.0
2009-03-06 15:48:00,1.6297,1.62995,1.6287,1.6287,324600000.0
2009-03-06 15:49:00,1.6287,1.62905,1.62835,1.62855,349600000.0
2009-03-06 15:50:00,1.62855,1.62855,1.627,1.6273,343600000.0
2009-03-06 15:51:00,1.62705,1.6277,1.62645,1.6271,314800000.0
2009-03-06 15:52:00,1.62705,1.62725,1.62555,1.62555,353600000.0
2009-03-06 15:53:00,1.62575,1.62765,1.6256,1.6272,371000000.0
2009-03-06 15:54:00,1.6271,1.6284,1.6266,1.62665,257600000.0
2009-03-06 15:55:00,1.6266,1.62705,1.62515,1.62565,318000000.0
2009-03-06 15:56:00,1.6256,1.6264,1.62405,1.62615,309000000.0
2009-03-06 15:57:00,1.62625,1.6267,1.62555,1.62555,350600000.0
2009-03-06 15:58:00,1.6257,1.6269,1.6252,1.6267,379400000.0
2009-03-06 15:59:00,1.62665,1.62755,1.62655,1.62725,327000000.0
2009-03-06 16:00:00,1.6271,1.62795,1.6271,1.62765,254800000.0
2009-03-06 16:01:00,1.6276,1.62785,1.6266,1.6275,365200000.0
2009-03-06 16:02:00,1.62755,1.6277,1.62615,1.62695,352400000.0
2009-03-06 16:03:00,1.62665,1.62695,1.62595,1.6265,408800000.0
2009-03-06 16:04:00,1.6264,1.62805,1.6264,1.62715,394000000.0
2009-03-06 16:05:00,1.62715,1.6281,1.6271,1.6276,387800000.0
2009-03-06 16:06:00,1.62775,1.628,1.62725,1.62755,287800000.0
2009-03-06 16:07:00,1.62755,1.62815,1.6275,1.6275,339400000.0
2009-03-06 16:08:00,1.6275,1.62795,1.6273,1.62755,234600000.0
2009-03-06 16:09:00,1.62755,1.62805,1.62695,1.62695,303800000.0
2009-03-06 16:10:00,1.62705,1.62735,1.62685,1.62685,284400000.0
2009-03-06 16:11:00,1.62685,1.6278,1.62675,1.6278,390200000.0
2009-03-06 16:12:00,1.6278,1.6278,1.62655,1.6272,306800000.0
2009-03-06 16:13:00,1.62705,1.6283,1.627,1.62825,286600000.0
2009-03-06 16:14:00,1.6284,1.6286,1.6282,1.6285,295800000.0
2009-03-06 16:15:00,1.62845,1.62875,1.628,1.6287,310000000.0
2009-03-06 16:16:00,1.6286,1.62885,1.6281,1.62865,257400000.0
2009-03-06 16:17:00,1.62865,1.6287,1.6277,1.62805,263800000.0
2009-03-06 16:18:00,1.6281,1.6282,1.62705,1.6278,358200000.0
2009-03-06 16:19:00,1.6279,1.6284,1.62755,1.62775,275000000.0
2009-03-06 16:20:00,1.62775,1.628,1.6272,1.62745,349200000.0
2009-03-06 16:21:00,1.62745,1.62965,1.6273,1.62965,323200000.0
2009-03-06 16:22:00,1.62965,1.62975,1.6284,1.629,348400000.0
2009-03-06 16:23:00,1.629,1.62935,1.6288,1.6291,266400000.0
2009-03-06 16:24:00,1.62915,1.62965,1.6281,1.62825,269800000.0
2009-03-06 16:25:00,1.6279,1.6285,1.6275,1.6285,283800000.0
2009-03-06 16:26:00,1.6284,1.62915,1.6281,1.6291,405600000.0
2009-03-06 16:27:00,1.62895,1.629,1.628,1.62805,337800000.0
2009-03-06 16:28:00,1.6281,1.6281,1.6276,1.628,240000000.0
2009-03-06 16:29:00,1.62785,1.6288,1.62785,1.6287,275200000.0
2009-03-06 16:30:00,1.6287,1.62995,1.6287,1.62945,349600000.0
2009-03-06 16:31:00,1.62945,1.63015,1.62935,1.63005,340000000.0
2009-03-06 16:32:00,1.63005,1.63025,1.62935,1.6299,352400000.0
2009-03-06 16:33:00,1.62985,1.62995,1.62935,1.62965,291400000.0
2009-03-06 16:34:00,1.6296,1.6303,1.62935,1.62955,375000000.0
2009-03-06 16:35:00,1.6297,1.6297,1.62885,1.62905,337400000.0
2009-03-06 16:36:00,1.6291,1.6296,1.6289,1.6295,380200000.0
2009-03-06 16:37:00,1.62955,1.62965,1.6288,1.6296,260000000.0
2009-03-06 16:38:00,1.62955,1.63,1.62885,1.62925,353800000.0
2009-03-06 16:39:00,1.6292,1.62935,1.6286,1.62895,218000000.0
2009-03-06 16:40:00,1.6289,1.6292,1.62855,1.6287,348400000.0
2009-03-06 16:41:00,1.62875,1.6292,1.62825,1.6283,330600000.0
2009-03-06 16:42:00,1.62825,1.62965,1.62765,1.62925,318400000.0
2009-03-06 16:43:00,1.6294,1.6294,1.6275,1.6281,374800000.0
2009-03-06 16:44:00,1.6281,1.6285,1.6274,1.62835,364200000.0
2009-03-06 16:45:00,1.6284,1.6287,1.6267,1.6275,372400000.0
2009-03-06 16:46:00,1.62745,1.62815,1.6271,1.62785,385800000.0
2009-03-06 16:47:00,1.6277,1.6281,1.62755,1.6276,322800000.0
2009-03-06 16:48:00,1.62765,1.62765,1.6253,1.6256,377800000.0
2009-03-06 16:49:00,1.6256,1.62715,1.62555,1.62685,370600000.0
2009-03-06 16:50:00,1.6268,1.62805,1.6266,1.62785,382800000.0
2009-03-06 16:51:00,1.6276,1.6282,1.6274,1.62795,401200000.0
2009-03-06 16:52:00,1.62815,1.62815,1.6263,1.627,253400000.0
2009-03-06 16:53:00,1.62695,1.62875,1.62695,1.62795,312400000.0
2009-03-06 16:54:00,1.628,1.6289,1.628,1.62865,327600000.0
2009-03-06 16:55:00,1.62865,1.62975,1.62835,1.6287,250600000.0
2009-03-06 16:56:00,1.62885,1.62885,1.6282,1.62845,343000000.0
2009-03-06 16:57:00,1.62845,1.62895,1.6278,1.628,344400000.0
2009-03-06 16:58:00,1.62815,1.6283,1.6268,1.6272,363400000.0
2009-03-06 16:59:00,1.62715,1.62895,1.62705,1.6289,291200000.0
2009-03-06 17:00:00,1.62835,1.62905,1.62695,1.6276,251000000.0
2009-03-06 17:01:00,1.6278,1.6279,1.6264,1.6267,279400000.0
2009-03-06 17:02:00,1.62675,1.62685,1.62555,1.6258,325600000.0
2009-03-06 17:03:00,1.6258,1.62675,1.62545,1.62645,336000000.0
2009-03-06 17:04:00,1.62635,1.62845,1.62625,1.6282,305600000.0
2009-03-06 17:05:00,1.6283,1.6283,1.6272,1.62735,310800000.0
2009-03-06 17:06:00,1.6275,1.628,1.627,1.62715,349200000.0
2009-03-06 17:07:00,1.62715,1.6274,1.62665,1.6273,360000000.0
2009-03-06 17:08:00,1.6274,1.6276,1.627,1.6274,424800000.0
2009-03-06 17:09:00,1.62745,1.62795,1.6269,1.6269,288000000.0
2009-03-06 17:10:00,1.627,1.62775,1.62685,1.6271,217800000.0
2009-03-06 17:11:00,1.6271,1.62775,1.627,1.62765,325000000.0
2009-03-06 17:12:00,1.62775,1.6288,1.6277,1.6285,308400000.0
2009-03-06 17:13:00,1.6285,1.62965,1.6283,1.6296,305000000.0
2009-03-06 17:14:00,1.6296,1.6302,1.6291,1.63,330200000.0
2009-03-06 17:15:00,1.62975,1.63015,1.6289,1.6294,394200000.0
2009-03-06 17:16:00,1.6294,1.6299,1.6288,1.62965,367800000.0
2009-03-06 17:17:00,1.6297,1.63105,1.6295,1.63095,362600000.0
2009-03-06 17:18:00,1.63095,1.631,1.63005,1.6303,263000000.0
2009-03-06 17:19:00,1.63025,1.63055,1.63,1.63035,326800000.0
2009-03-06 17:20:00,1.63035,1.6306,1.62965,1.6303,368800000.0
2009-03-06 17:21:00,1.6303,1.6309,1.63015,1.63065,343800000.0
2009-03-06 17:22:00,1.6306,1.6309,1.63005,1.63015,301200000.0
2009-03-06 17:23:00,1.63025,1.6307,1.6298,1.62985,316800000.0
2009-03-06 17:24:00,1.62985,1.63015,1.6294,1.62985,340600000.0
2009-03-06 17:25:00,1.63,1.6302,1.6295,1.62975,338400000.0
2009-03-06 17:26:00,1.6299,1.63,1.62935,1.62955,298800000.0
2009-03-06 17:27:00,1.62955,1.6302,1.62955,1.6302,410800000.0
2009-03-06 17:28:00,1.63015,1.6302,1.6295,1.62955,373000000.0
2009-03-06 17:29:00,1.62955,1.6302,1.62945,1.63005,309000000.0
2009-03-06 17:30:00,1.6301,1.6306,1.62975,1.6303,327600000.0
2009-03-06 17:31:00,1.63015,1.6309,1.63005,1.6303,317200000.0
2009-03-06 17:32:00,1.6303,1.6306,1.62975,1.6305,282000000.0
2009-03-06 17:33:00,1.63055,1.63105,1.6305,1.63065,186700000.0
2009-03-06 17:34:00,1.63065,1.63095,1.6301,1.6302,245600000.0
2009-03-06 17:35:00,1.6304,1.631,1.6299,1.631,354800000.0
2009-03-06 17:36:00,1.631,1.6316,1.6309,1.63135,350200000.0
2009-03-06 17:37:00,1.6313,1.6318,1.63085,1.6318,288600000.0
2009-03-06 17:38:00,1.6319,1.6324,1.63115,1.63125,251000000.0
2009-03-06 17:39:00,1.63135,1.6318,1.63105,1.63135,242200000.0
2009-03-06 17:40:00,1.63125,1.63205,1.63105,1.63155,389400000.0
2009-03-06 17:41:00,1.63155,1.6321,1.6311,1.6321,366800000.0
2009-03-06 17:42:00,1.6321,1.6326,1.63185,1.6322,344000000.0
2009-03-06 17:43:00,1.632,1.6322,1.6313,1.63205,299600000.0
2009-03-06 17:44:00,1.632,1.6331,1.63185,1.6331,236600000.0
2009-03-06 17:45:00,1.6331,1.63375,1.6325,1.63285,314000000.0
2009-03-06 17:46:00,1.6328,1.63365,1.6321,1.63255,297600000.0
2009-03-06 17:47:00,1.6325,1.6327,1.63145,1.63155,403400000.0
2009-03-06 17:48:00,1.63155,1.63185,1.63045,1.63135,382000000.0
2009-03-06 17:49:00,1.6313,1.6317,1.6307,1.6311,371800000.0
2009-03-06 17:50:00,1.6311,1.63135,1.63035,1.63135,331000000.0
2009-03-06 17:51:00,1.63135,1.6314,1.63015,1.6305,429000000.0
2009-03-06 17:52:00,1.63055,1.6309,1.63,1.63085,387200000.0
2009-03-06 17:53:00,1.63085,1.63095,1.6299,1.63005,349400000.0
2009-03-06 17:54:00,1.6302,1.6304,1.62915,1.6299,371800000.0
2009-03-06 17:55:00,1.62965,1.63025,1.62935,1.62955,337200000.0
2009-03-06 17:56:00,1.6296,1.62975,1.6285,1.6295,372000000.0
2009-03-06 17:57:00,1.62915,1.62985,1.62855,1.6297,365200000.0
2009-03-06 17:58:00,1.6297,1.6312,1.62955,1.6305,337400000.0
2009-03-06 17:59:00,1.6306,1.63065,1.62815,1.62845,289200000.0
2009-03-06 18:00:00,1.6285,1.6294,1.62725,1.62805,330000000.0
2009-03-06 18:01:00,1.6281,1.6288,1.62795,1.62805,332200000.0
2009-03-06 18:02:00,1.628,1.62885,1.62765,1.62815,371800000.0
2009-03-06 18:03:00,1.62795,1.62805,1.6262,1.62625,355200000.0
2009-03-06 18:04:00,1.62645,1.62675,1.6262,1.62645,313000000.0
2009-03-06 18:05:00,1.62655,1.62735,1.6264,1.62735,221400000.0
2009-03-06 18:06:00,1.6274,1.6281,1.62715,1.62765,277000000.0
2009-03-06 18:07:00,1.6278,1.62785,1.62755,1.6276,268000000.0
2009-03-06 18:08:00,1.62715,1.628,1.627,1.627,359600000.0
2009-03-06 18:09:00,1.627,1.62745,1.6265,1.62695,389800000.0
2009-03-06 18:10:00,1.6269,1.62705,1.62585,1.6269,317400000.0
2009-03-06 18:11:00,1.6269,1.6274,1.62615,1.62705,289400000.0
2009-03-06 18:12:00,1.6269,1.6273,1.62635,1.6266,356400000.0
2009-03-06 18:13:00,1.62655,1.62695,1.62635,1.62665,297000000.0
2009-03-06 18:14:00,1.6266,1.6273,1.62655,1.62665,307800000.0
2009-03-06 18:15:00,1.6267,1.62675,1.62605,1.6265,282200000.0
2009-03-06 18:16:00,1.6264,1.62655,1.6255,1.6255,184500000.0
2009-03-06 18:17:00,1.62545,1.626,1.6248,1.626,330600000.0
2009-03-06 18:18:00,1.626,1.6272,1.626,1.62675,335600000.0
2009-03-06 18:19:00,1.62675,1.6271,1.62635,1.6267,389000000.0
2009-03-06 18:20:00,1.6267,1.6275,1.62655,1.62745,352600000.0
2009-03-06 18:21:00,1.6274,1.62745,1.62645,1.6267,321400000.0
2009-03-06 18:22:00,1.62665,1.6268,1.6262,1.62635,265600000.0
2009-03-06 18:23:00,1.6264,1.6273,1.62635,1.62715,406000000.0
2009-03-06 18:24:00,1.6272,1.62775,1.62715,1.6274,304000000.0
2009-03-06 18:25:00,1.6276,1.62805,1.62705,1.6271,355600000.0
2009-03-06 18:26:00,1.6271,1.62785,1.6269,1.62785,338600000.0
2009-03-06 18:27:00,1.6277,1.6283,1.6277,1.62815,207800000.0
2009-03-06 18:28:00,1.62805,1.6286,1.62795,1.62855,270800000.0
2009-03-06 18:29:00,1.62855,1.62945,1.62845,1.6291,253800000.0
2009-03-06 18:30:00,1.6291,1.6295,1.6287,1.62915,323600000.0
2009-03-06 18:31:00,1.62905,1.62985,1.62865,1.6296,245200000.0
2009-03-06 18:32:00,1.6296,1.6296,1.62915,1.62915,94200000.0
2009-03-06 18:33:00,1.6293,1.62955,1.62865,1.6293,379800000.0
2009-03-06 18:34:00,1.62935,1.62935,1.6286,1.629,361200000.0
2009-03-06 18:35:00,1.62895,1.63075,1.6289,1.6306,319400000.0
2009-03-06 18:36:00,1.6306,1.63125,1.6303,1.63125,262800000.0
2009-03-06 18:37:00,1.63125,1.6317,1.63075,1.63115,202000000.0
2009-03-06 18:38:00,1.63105,1.63115,1.63055,1.6308,257200000.0
2009-03-06 18:39:00,1.63085,1.63085,1.63005,1.63015,294200000.0
2009-03-06 18:40:00,1.6302,1.6305,1.62985,1.62985,311200000.0
2009-03-06 18:41:00,1.6298,1.63035,1.6292,1.6295,242400000.0
2009-03-06 18:42:00,1.62955,1.6298,1.62915,1.6297,274000000.0
2009-03-06 18:43:00,1.62965,1.63025,1.62915,1.62945,279000000.0
2009-03-06 18:44:00,1.62945,1.62955,1.62895,1.62905,229600000.0
2009-03-06 18:45:00,1.62905,1.62945,1.62855,1.62855,215600000.0
2009-03-06 18:46:00,1.62855,1.62885,1.6282,1.6288,211200000.0
2009-03-06 18:47:00,1.6288,1.6289,1.62855,1.6289,224000000.0
2009-03-06 18:48:00,1.62885,1.6289,1.6283,1.6284,257800000.0
2009-03-06 18:49:00,1.6284,1.62905,1.6284,1.6288,341000000.0
2009-03-06 18:50:00,1.62895,1.63005,1.62895,1.62965,172000000.0
2009-03-06 18:51:00,1.6298,1.6298,1.6289,1.62895,348000000.0
2009-03-06 18:52:00,1.62895,1.6298,1.62885,1.6298,381800000.0
2009-03-06 18:53:00,1.6297,1.63015,1.62965,1.6299,296800000.0
2009-03-06 18:54:00,1.62995,1.6309,1.62985,1.6309,309000000.0
2009-03-06 18:55:00,1.63105,1.6311,1.63,1.63065,268600000.0
2009-03-06 18:56:00,1.63075,1.631,1.63025,1.63095,298800000.0
2009-03-06 18:57:00,1.6309,1.63105,1.62975,1.62975,225400000.0
2009-03-06 18:58:00,1.6298,1.63035,1.62955,1.6301,236200000.0
2009-03-06 18:59:00,1.63015,1.63035,1.6295,1.63005,357800000.0
2009-03-06 19:00:00,1.63005,1.63045,1.6299,1.63025,240600000.0
2009-03-06 19:01:00,1.63015,1.6305,1.62965,1.6301,297400000.0
2009-03-06 19:02:00,1.63025,1.63045,1.62915,1.62925,270400000.0
2009-03-06 19:03:00,1.62925,1.6295,1.628,1.62815,322400000.0
2009-03-06 19:04:00,1.62815,1.6285,1.62755,1.62835,361600000.0
2009-03-06 19:05:00,1.62835,1.6287,1.62745,1.6278,284600000.0
2009-03-06 19:06:00,1.6279,1.6282,1.6269,1.62735,234000000.0
2009-03-06 19:07:00,1.62755,1.6277,1.6272,1.6274,179400000.0
2009-03-06 19:08:00,1.6276,1.62835,1.6272,1.6283,258400000.0
2009-03-06 19:09:00,1.62825,1.62885,1.62775,1.62845,252600000.0
2009-03-06 19:10:00,1.6284,1.62845,1.6277,1.628,307200000.0
2009-03-06 19:11:00,1.628,1.6281,1.62795,1.628,107200000.0
2009-03-06 19:12:00,1.628,1.6286,1.62795,1.6283,147800000.0
2009-03-06 19:13:00,1.6283,1.6283,1.62775,1.628,112800000.0
2009-03-06 19:14:00,1.628,1.62805,1.62795,1.628,56800000.0
2009-03-06 19:15:00,1.628,1.628,1.62695,1.62745,73800000.0
2009-03-06 19:16:00,1.62745,1.6283,1.627,1.6278,148000000.0
2009-03-06 19:17:00,1.6278,1.6284,1.6278,1.62805,261600000.0
2009-03-06 19:18:00,1.628,1.62825,1.6279,1.62815,146600000.0
2009-03-06 19:19:00,1.62815,1.6285,1.62755,1.6281,271200000.0
2009-03-06 19:20:00,1.628,1.6283,1.62765,1.62825,153200000.0
2009-03-06 19:21:00,1.6282,1.6286,1.62805,1.62825,174400000.0
2009-03-06 19:22:00,1.62825,1.62825,1.6277,1.62815,310200000.0
2009-03-06 19:23:00,1.62805,1.6281,1.62715,1.62745,370800000.0
2009-03-06 19:24:00,1.6276,1.6277,1.6266,1.62695,245200000.0
2009-03-06 19:25:00,1.62695,1.6282,1.62695,1.62805,206400000.0
2009-03-06 19:26:00,1.628,1.6284,1.6278,1.6283,131000000.0
2009-03-06 19:27:00,1.62835,1.62875,1.6279,1.6279,171200000.0
2009-03-06 19:28:00,1.6279,1.6286,1.6278,1.62795,227000000.0
2009-03-06 19:29:00,1.6281,1.62825,1.6272,1.62745,209800000.0
2009-03-06 19:30:00,1.62745,1.62745,1.62605,1.6267,330600000.0
2009-03-06 19:31:00,1.6266,1.6269,1.62535,1.62565,393200000.0
2009-03-06 19:32:00,1.6257,1.62615,1.6256,1.626,238400000.0
2009-03-06 19:33:00,1.6261,1.62615,1.6253,1.6259,298200000.0
2009-03-06 19:34:00,1.62595,1.62665,1.62565,1.626,251000000.0
2009-03-06 19:35:00,1.62605,1.62615,1.62495,1.62525,179600000.0
2009-03-06 19:36:00,1.62525,1.6264,1.6249,1.62605,254000000.0
2009-03-06 19:37:00,1.6259,1.6268,1.6258,1.62655,268800000.0
2009-03-06 19:38:00,1.6266,1.62705,1.62635,1.6269,171200000.0
2009-03-06 19:39:00,1.62695,1.628,1.6267,1.62775,192600000.0
2009-03-06 19:40:00,1.62765,1.6277,1.6267,1.62695,117800000.0
2009-03-06 19:41:00,1.627,1.6273,1.6266,1.62705,85800000.0
2009-03-06 19:42:00,1.6271,1.62715,1.62605,1.62705,229000000.0
2009-03-06 19:43:00,1.627,1.6279,1.62695,1.62765,225200000.0
2009-03-06 19:44:00,1.62775,1.62795,1.62695,1.6273,148200000.0
2009-03-06 19:45:00,1.6273,1.6276,1.62605,1.6268,253400000.0
2009-03-06 19:46:00,1.6268,1.6276,1.62665,1.62755,272800000.0
2009-03-06 19:47:00,1.6277,1.62895,1.6276,1.62855,288000000.0
2009-03-06 19:48:00,1.6287,1.6288,1.62815,1.62835,113000000.0
2009-03-06 19:49:00,1.6285,1.6291,1.62805,1.62865,213400000.0
2009-03-06 19:50:00,1.6288,1.6297,1.62865,1.62965,232000000.0
2009-03-06 19:51:00,1.62965,1.62975,1.62875,1.6294,337600000.0
2009-03-06 19:52:00,1.62945,1.63035,1.62945,1.63015,253600000.0
2009-03-06 19:53:00,1.63015,1.63095,1.63,1.6305,223200000.0
2009-03-06 19:54:00,1.63065,1.6307,1.62995,1.63005,215600000.0
2009-03-06 19:55:00,1.6301,1.6302,1.6289,1.6293,252200000.0
2009-03-06 19:56:00,1.6293,1.62965,1.62895,1.6293,146600000.0
2009-03-06 19:57:00,1.62925,1.6301,1.62885,1.63,227000000.0
2009-03-06 19:58:00,1.6299,1.6299,1.6281,1.629,301200000.0
2009-03-06 19:59:00,1.629,1.62945,1.6286,1.6292,413600000.0
2009-03-06 20:00:00,1.6291,1.6299,1.6283,1.6283,318000000.0
2009-03-06 20:01:00,1.62835,1.62845,1.62795,1.62845,189800000.0
2009-03-06 20:02:00,1.62865,1.6291,1.62865,1.62885,172000000.0
2009-03-06 20:03:00,1.6288,1.6288,1.62795,1.62795,137800000.0
2009-03-06 20:04:00,1.628,1.62825,1.628,1.6282,95000000.0
2009-03-06 20:05:00,1.6281,1.62855,1.6281,1.6282,133000000.0
2009-03-06 20:06:00,1.6282,1.6285,1.6277,1.6278,136200000.0
2009-03-06 20:07:00,1.62765,1.6279,1.62765,1.62785,64600000.0
2009-03-06 20:08:00,1.62785,1.6281,1.62785,1.62795,106400000.0
2009-03-06 20:09:00,1.62795,1.62815,1.6275,1.6277,116600000.0
2009-03-06 20:10:00,1.62765,1.62765,1.62695,1.62745,155800000.0
2009-03-06 20:11:00,1.6274,1.6275,1.62715,1.6272,197400000.0
2009-03-06 20:12:00,1.6272,1.6276,1.6265,1.6276,145600000.0
2009-03-06 20:13:00,1.6276,1.62815,1.62705,1.62805,215800000.0
2009-03-06 20:14:00,1.62795,1.62915,1.6277,1.62895,165600000.0
2009-03-06 20:15:00,1.629,1.6302,1.629,1.6298,248200000.0
2009-03-06 20:16:00,1.62965,1.62995,1.62925,1.62945,223400000.0
2009-03-06 20:17:00,1.6294,1.6303,1.62935,1.63015,209600000.0
2009-03-06 20:18:00,1.63015,1.6302,1.6298,1.6298,154400000.0
2009-03-06 20:19:00,1.62975,1.6302,1.62965,1.62965,131200000.0
2009-03-06 20:20:00,1.6296,1.62995,1.62945,1.62945,177800000.0
2009-03-06 20:21:00,1.6296,1.62975,1.6293,1.6293,163800000.0
2009-03-06 20:22:00,1.62935,1.62935,1.62875,1.6292,196000000.0
2009-03-06 20:23:00,1.62925,1.6299,1.62915,1.6299,134200000.0
2009-03-06 20:24:00,1.6299,1.63005,1.6291,1.62935,202800000.0
2009-03-06 20:25:00,1.62935,1.62975,1.62915,1.62975,128200000.0
2009-03-06 20:26:00,1.6298,1.63035,1.62945,1.6302,137000000.0
2009-03-06 20:27:00,1.6302,1.6313,1.6302,1.6308,219800000.0
2009-03-06 20:28:00,1.63075,1.63115,1.6305,1.6305,228600000.0
2009-03-06 20:29:00,1.63065,1.6308,1.63015,1.63015,169600000.0
2009-03-06 20:30:00,1.63015,1.6306,1.6298,1.63055,198200000.0
2009-03-06 20:31:00,1.63045,1.6308,1.63,1.6303,150600000.0
2009-03-06 20:32:00,1.63035,1.63095,1.6302,1.63075,172000000.0
2009-03-06 20:33:00,1.6308,1.63095,1.63025,1.6305,164800000.0
2009-03-06 20:34:00,1.63045,1.631,1.6302,1.6306,169400000.0
2009-03-06 20:35:00,1.6306,1.6309,1.63025,1.63025,260600000.0
2009-03-06 20:36:00,1.63035,1.63125,1.63035,1.63115,171600000.0
2009-03-06 20:37:00,1.631,1.63165,1.6308,1.63125,182800000.0
2009-03-06 20:38:00,1.63145,1.63145,1.6308,1.6313,121200000.0
2009-03-06 20:39:00,1.6312,1.6313,1.63095,1.63105,101400000.0
2009-03-06 20:40:00,1.6312,1.6317,1.63075,1.6311,189800000.0
2009-03-06 20:41:00,1.6311,1.63165,1.63095,1.63145,187200000.0
2009-03-06 20:42:00,1.63135,1.6316,1.63115,1.6314,169400000.0
2009-03-06 20:43:00,1.6314,1.63145,1.63085,1.63115,120200000.0
2009-03-06 20:44:00,1.63125,1.6314,1.63115,1.63125,99800000.0
2009-03-06 20:45:00,1.6312,1.63215,1.63075,1.6308,232800000.0
2009-03-06 20:46:00,1.6308,1.6313,1.6305,1.63085,194600000.0
2009-03-06 20:47:00,1.63095,1.6317,1.63055,1.6317,170000000.0
2009-03-06 20:48:00,1.63145,1.6315,1.63035,1.6305,209400000.0
2009-03-06 20:49:00,1.6305,1.6305,1.62915,1.6297,173400000.0
2009-03-06 20:50:00,1.62975,1.63075,1.62975,1.6305,172200000.0
2009-03-06 20:51:00,1.63065,1.63085,1.6301,1.63035,174800000.0
2009-03-06 20:52:00,1.6305,1.6311,1.6301,1.6301,281600000.0
2009-03-06 20:53:00,1.63,1.6311,1.62975,1.631,270200000.0
2009-03-06 20:54:00,1.6309,1.6312,1.63055,1.6308,178800000.0
2009-03-06 20:55:00,1.63075,1.63075,1.63035,1.63065,134000000.0
2009-03-06 20:56:00,1.63075,1.63085,1.63035,1.6306,171000000.0
2009-03-06 20:57:00,1.6306,1.6306,1.63035,1.63055,31400000.0
2009-03-06 20:58:00,1.6305,1.6305,1.62995,1.63,56400000.0
2009-03-06 20:59:00,1.63,1.63005,1.6293,1.6297,160400000.0
2009-03-06 21:00:00,1.6299,1.63055,1.6294,1.6297,255800000.0
2009-03-06 21:01:00,1.6297,1.6297,1.62845,1.6287,293600000.0
2009-03-06 21:02:00,1.6288,1.6297,1.62865,1.62955,236400000.0
2009-03-06 21:03:00,1.62965,1.63,1.629,1.62985,225600000.0
2009-03-06 21:04:00,1.6298,1.62995,1.62945,1.6298,172200000.0
2009-03-06 21:05:00,1.6297,1.63065,1.62945,1.63065,201800000.0
2009-03-06 21:06:00,1.6307,1.63125,1.6307,1.63105,158400000.0
2009-03-06 21:07:00,1.63115,1.63115,1.6307,1.63095,217000000.0
2009-03-06 21:08:00,1.63105,1.6317,1.63095,1.63105,233600000.0
2009-03-06 21:09:00,1.6311,1.6318,1.6309,1.6311,192800000.0
2009-03-06 21:10:00,1.63105,1.63105,1.63025,1.63095,201200000.0
2009-03-06 21:11:00,1.63085,1.63085,1.63015,1.63015,116800000.0
2009-03-06 21:12:00,1.63025,1.63085,1.63015,1.63035,178200000.0
2009-03-06 21:13:00,1.63045,1.6309,1.63015,1.63035,247400000.0
2009-03-06 21:14:00,1.6305,1.6308,1.63,1.6305,164000000.0
2009-03-06 21:15:00,1.63035,1.63065,1.62995,1.63035,113400000.0
2009-03-06 21:16:00,1.6303,1.63075,1.63025,1.63055,156600000.0
2009-03-06 21:17:00,1.6304,1.63145,1.6301,1.6313,165200000.0
2009-03-06 21:18:00,1.63135,1.6315,1.631,1.6315,154800000.0
2009-03-06 21:19:00,1.6316,1.63175,1.63135,1.6317,189400000.0
2009-03-06 21:20:00,1.6316,1.6317,1.6313,1.6313,124800000.0
2009-03-06 21:21:00,1.63135,1.6316,1.6313,1.6316,207600000.0
2009-03-06 21:22:00,1.63165,1.63205,1.6316,1.63195,283200000.0
2009-03-06 21:23:00,1.632,1.632,1.63085,1.63085,289600000.0
2009-03-06 21:24:00,1.631,1.63115,1.6303,1.63045,198000000.0
2009-03-06 21:25:00,1.6305,1.631,1.63,1.6308,192400000.0
2009-03-06 21:26:00,1.63075,1.6308,1.6305,1.63055,108000000.0
2009-03-06 21:27:00,1.63065,1.6308,1.6305,1.6305,213400000.0
2009-03-06 21:28:00,1.6306,1.6309,1.6294,1.6294,274000000.0
2009-03-06 21:29:00,1.6295,1.6299,1.6293,1.6298,125200000.0
2009-03-06 21:30:00,1.62975,1.6308,1.6297,1.6307,99600000.0
2009-03-06 21:31:00,1.63075,1.63075,1.6298,1.63025,90000000.0
2009-03-06 21:32:00,1.6299,1.6303,1.6298,1.6303,132200000.0
2009-03-06 21:33:00,1.62995,1.63005,1.6294,1.6298,152600000.0
2009-03-06 21:34:00,1.62985,1.63015,1.62925,1.62965,336400000.0
2009-03-06 21:35:00,1.6296,1.63015,1.62955,1.63005,245600000.0
2009-03-06 21:36:00,1.63005,1.6303,1.6298,1.63015,220600000.0
2009-03-06 21:37:00,1.6302,1.63065,1.6299,1.6303,318800000.0
2009-03-06 21:38:00,1.6302,1.6307,1.6301,1.63035,242000000.0
2009-03-06 21:39:00,1.6304,1.6305,1.62945,1.62945,120800000.0
2009-03-06 21:40:00,1.6296,1.6299,1.62865,1.6288,217000000.0
2009-03-06 21:41:00,1.6288,1.6289,1.62795,1.6287,291800000.0
2009-03-06 21:42:00,1.6288,1.62985,1.6288,1.62935,207600000.0
2009-03-06 21:43:00,1.62935,1.6297,1.6289,1.62915,278400000.0
2009-03-06 21:44:00,1.62915,1.63,1.62915,1.62975,214600000.0
2009-03-06 21:45:00,1.6299,1.63055,1.62985,1.6305,252200000.0
2009-03-06 21:46:00,1.63015,1.6313,1.63015,1.63105,144400000.0
2009-03-06 21:47:00,1.63115,1.6314,1.63075,1.6312,165400000.0
2009-03-06 21:48:00,1.63135,1.6316,1.63065,1.6309,253200000.0
2009-03-06 21:49:00,1.63075,1.6309,1.6304,1.6306,171000000.0
2009-03-06 21:50:00,1.63055,1.63115,1.63045,1.6311,155600000.0
2009-03-06 21:51:00,1.63115,1.63185,1.63085,1.63175,211800000.0
2009-03-06 21:52:00,1.63175,1.632,1.63155,1.6316,166400000.0
2009-03-06 21:53:00,1.63165,1.6321,1.63165,1.63165,159200000.0
2009-03-06 21:54:00,1.63175,1.6323,1.63175,1.632,110800000.0
2009-03-06 21:55:00,1.63195,1.63255,1.63165,1.63195,194400000.0
2009-03-06 21:56:00,1.63195,1.63215,1.6317,1.63195,110400000.0
2009-03-06 21:57:00,1.6319,1.63215,1.63145,1.63185,162600000.0
2009-03-06 21:58:00,1.6318,1.6319,1.63135,1.6315,137800000.0
2009-03-06 21:59:00,1.63145,1.63165,1.6312,1.63145,238200000.0
2009-03-06 22:00:00,1.6315,1.632,1.63125,1.63135,277800000.0
2009-03-06 22:01:00,1.6313,1.6316,1.6313,1.6315,163400000.0
2009-03-06 22:02:00,1.6311,1.63185,1.6311,1.6316,123400000.0
2009-03-06 22:03:00,1.6317,1.6317,1.6313,1.6314,136800000.0
2009-03-06 22:04:00,1.63145,1.63155,1.6309,1.63115,217400000.0
2009-03-06 22:05:00,1.6312,1.63145,1.6307,1.631,233000000.0
2009-03-06 22:06:00,1.631,1.63165,1.63065,1.6314,256200000.0
2009-03-06 22:07:00,1.6314,1.6315,1.63115,1.63135,83800000.0
2009-03-06 22:08:00,1.63125,1.6315,1.631,1.631,246200000.0
2009-03-06 22:09:00,1.6311,1.6316,1.6309,1.63105,167200000.0
2009-03-06 22:10:00,1.63105,1.6312,1.6305,1.6307,117800000.0
2009-03-06 22:11:00,1.6307,1.6308,1.6303,1.6305,117800000.0
2009-03-06 22:12:00,1.63055,1.63115,1.6305,1.63095,95000000.0
2009-03-06 22:13:00,1.6309,1.63105,1.63065,1.6308,130800000.0
2009-03-06 22:14:00,1.63075,1.6308,1.6302,1.6302,190000000.0
2009-03-06 22:15:00,1.63035,1.63085,1.6302,1.6308,178600000.0
2009-03-06 22:16:00,1.63085,1.63085,1.63005,1.6305,262400000.0
2009-03-06 22:17:00,1.6305,1.63075,1.63035,1.63075,129200000.0
2009-03-06 22:18:00,1.6307,1.6307,1.63015,1.6302,188800000.0
2009-03-06 22:19:00,1.6303,1.6303,1.63,1.6301,301000000.0
2009-03-06 22:20:00,1.63015,1.63015,1.62855,1.62875,247800000.0
2009-03-06 22:21:00,1.6288,1.6291,1.6281,1.6281,103600000.0
2009-03-06 22:22:00,1.6283,1.6283,1.62725,1.6273,215400000.0
2009-03-06 22:23:00,1.6273,1.62745,1.6255,1.6267,322600000.0
2009-03-06 22:24:00,1.62685,1.62725,1.6262,1.62715,348600000.0
2009-03-06 22:25:00,1.6271,1.6271,1.62655,1.62665,233000000.0
2009-03-06 22:26:00,1.62675,1.62705,1.6261,1.62635,372600000.0
2009-03-06 22:27:00,1.62645,1.62645,1.6256,1.6256,211400000.0
2009-03-06 22:28:00,1.6256,1.62635,1.6256,1.62585,299800000.0
2009-03-06 22:29:00,1.6259,1.626,1.62465,1.625,233800000.0
2009-03-06 22:30:00,1.625,1.6261,1.6249,1.62595,146400000.0
2009-03-06 22:31:00,1.626,1.6274,1.62595,1.6273,165000000.0
2009-03-06 22:32:00,1.6273,1.6279,1.62715,1.6277,285600000.0
2009-03-06 22:33:00,1.62765,1.6278,1.6265,1.62745,318400000.0
2009-03-06 22:34:00,1.62745,1.62785,1.62705,1.6277,245200000.0
2009-03-06 22:35:00,1.6277,1.62805,1.62715,1.6276,287200000.0
2009-03-06 22:36:00,1.6278,1.6281,1.62705,1.6273,176800000.0
2009-03-06 22:37:00,1.62745,1.6285,1.627,1.6284,143200000.0
2009-03-06 22:38:00,1.6283,1.6286,1.62755,1.6285,127000000.0
2009-03-06 22:39:00,1.62825,1.62875,1.6275,1.62785,205200000.0
2009-03-06 22:40:00,1.6279,1.62855,1.6278,1.62795,197800000.0
2009-03-06 22:41:00,1.62795,1.6288,1.62795,1.62825,166800000.0
2009-03-06 22:42:00,1.62815,1.6288,1.62765,1.6282,167400000.0
2009-03-06 22:43:00,1.6282,1.6287,1.62775,1.6287,233400000.0
2009-03-06 22:44:00,1.6287,1.6293,1.6282,1.6282,239200000.0
2009-03-06 22:45:00,1.6283,1.6287,1.62815,1.6285,199400000.0
2009-03-06 22:46:00,1.6284,1.6287,1.62775,1.62825,250400000.0
2009-03-06 22:47:00,1.62835,1.62855,1.62645,1.627,248400000.0
2009-03-06 22:48:00,1.62675,1.62715,1.6263,1.62645,131000000.0
2009-03-06 22:49:00,1.62635,1.62705,1.62605,1.62695,210600000.0
2009-03-06 22:50:00,1.6271,1.6277,1.62685,1.6274,153400000.0
2009-03-06 22:51:00,1.6274,1.6275,1.62665,1.6268,169000000.0
2009-03-06 22:52:00,1.62675,1.62715,1.6266,1.62705,240600000.0
2009-03-06 22:53:00,1.62705,1.62705,1.6266,1.627,191400000.0
2009-03-06 22:54:00,1.62715,1.62775,1.62715,1.6274,163000000.0
2009-03-06 22:55:00,1.62755,1.62775,1.6274,1.62755,177400000.0
2009-03-06 22:56:00,1.62755,1.62755,1.62585,1.62605,256000000.0
2009-03-06 22:57:00,1.62605,1.62645,1.62535,1.6261,184600000.0
2009-03-06 22:58:00,1.6261,1.62645,1.62515,1.62535,282800000.0
2009-03-06 22:59:00,1.62525,1.62525,1.6249,1.62505,110600000.0
2009-03-06 23:00:00,1.62535,1.62605,1.62535,1.62585,179800000.0
2009-03-06 23:01:00,1.6258,1.6269,1.62535,1.62535,198600000.0
2009-03-06 23:02:00,1.62535,1.62605,1.6253,1.6256,55400000.0
2009-03-06 23:03:00,1.62565,1.62565,1.62555,1.62565,15000000.0
2009-03-06 23:04:00,1.62565,1.62565,1.62425,1.62425,78400000.0
2009-03-06 23:05:00,1.6244,1.62515,1.62395,1.62415,129400000.0
2009-03-06 23:06:00,1.6242,1.6252,1.6242,1.625,78400000.0
2009-03-06 23:07:00,1.625,1.62675,1.62495,1.6263,160600000.0
2009-03-06 23:08:00,1.62635,1.62645,1.62515,1.6252,44200000.0
2009-03-06 23:09:00,1.6252,1.62525,1.62485,1.625,68600000.0
2009-03-06 23:10:00,1.62495,1.6254,1.62485,1.62505,64000000.0
2009-03-06 23:11:00,1.6251,1.62585,1.6251,1.62585,41800000.0
2009-03-06 23:12:00,1.62595,1.62595,1.6257,1.6257,22800000.0
2009-03-06 23:13:00,1.6257,1.6257,1.6252,1.62535,99000000.0
2009-03-06 23:14:00,1.6254,1.62685,1.6252,1.62685,104400000.0
2009-03-06 23:15:00,1.62675,1.6274,1.62655,1.6274,65200000.0
2009-03-06 23:16:00,1.6275,1.6283,1.6274,1.62745,136600000.0
2009-03-06 23:17:00,1.62745,1.6277,1.62745,1.6275,79600000.0
2009-03-06 23:18:00,1.6276,1.6276,1.62685,1.6276,41400000.0
2009-03-06 23:19:00,1.6276,1.6276,1.62725,1.62735,34200000.0
2009-03-06 23:20:00,1.62735,1.62735,1.62625,1.6268,52400000.0
2009-03-06 23:21:00,1.62685,1.627,1.6261,1.62665,93400000.0
2009-03-06 23:22:00,1.62675,1.62725,1.6266,1.62715,38000000.0
2009-03-06 23:23:00,1.62705,1.6271,1.6267,1.6271,19200000.0
2009-03-06 23:24:00,1.62715,1.6275,1.62715,1.62735,21400000.0
2009-03-06 23:25:00,1.62705,1.62735,1.62655,1.62665,124600000.0
2009-03-06 23:26:00,1.6268,1.6269,1.6268,1.6269,45600000.0
2009-03-06 23:27:00,1.62705,1.62735,1.6269,1.6271,58200000.0
2009-03-06 23:28:00,1.6271,1.6271,1.62675,1.62695,15200000.0
2009-03-06 23:29:00,1.62695,1.62695,1.62675,1.6269,26600000.0
2009-03-06 23:30:00,1.62695,1.627,1.6264,1.6264,88800000.0
2009-03-06 23:31:00,1.6264,1.62645,1.6263,1.62645,19000000.0
2009-03-06 23:32:00,1.62645,1.62655,1.62645,1.62655,9600000.0
2009-03-06 23:33:00,1.6265,1.62655,1.62615,1.62625,80800000.0
2009-03-06 23:34:00,1.62625,1.62655,1.6262,1.62625,68600000.0
2009-03-06 23:35:00,1.6264,1.6268,1.6264,1.6268,84800000.0
2009-03-06 23:36:00,1.6268,1.6268,1.62585,1.6262,99000000.0
2009-03-06 23:37:00,1.62615,1.62615,1.62535,1.6256,82800000.0
2009-03-06 23:38:00,1.6256,1.6258,1.62445,1.62565,94200000.0
2009-03-06 23:39:00,1.62625,1.62625,1.62555,1.62575,42200000.0
2009-03-06 23:40:00,1.62565,1.62645,1.62505,1.62585,134400000.0
2009-03-06 23:41:00,1.6261,1.62665,1.62505,1.62665,68000000.0
2009-03-06 23:42:00,1.62665,1.6267,1.62625,1.62655,87800000.0
2009-03-06 23:43:00,1.62645,1.62645,1.62645,1.62645,10200000.0
2009-03-06 23:44:00,1.62635,1.62675,1.62635,1.6265,57800000.0
2009-03-06 23:45:00,1.6268,1.6275,1.6268,1.6268,38000000.0
2009-03-06 23:46:00,1.627,1.627,1.62645,1.62675,137200000.0
2009-03-06 23:47:00,1.6268,1.6268,1.62665,1.62665,60200000.0
2009-03-06 23:48:00,1.62665,1.62695,1.6262,1.62695,165600000.0
2009-03-06 23:49:00,1.62695,1.62735,1.62685,1.627,76400000.0
2009-03-06 23:50:00,1.62715,1.62725,1.627,1.627,69800000.0
2009-03-06 23:51:00,1.62705,1.6277,1.62665,1.6277,90000000.0
2009-03-06 23:52:00,1.6277,1.628,1.62695,1.6276,151400000.0
2009-03-06 23:53:00,1.6276,1.6282,1.62725,1.6276,49000000.0
2009-03-06 23:54:00,1.62775,1.6279,1.62775,1.6279,6400000.0
2009-03-06 23:55:00,1.6279,1.6285,1.62755,1.62785,76400000.0
2009-03-06 23:56:00,1.62795,1.629,1.62775,1.62805,106600000.0
2009-03-06 23:57:00,1.62825,1.62835,1.62565,1.62565,37200000.0
2009-03-06 23:58:00,1.6256,1.62745,1.6256,1.62715,33600000.0
2009-03-06 23:59:00,1.6273,1.6273,1.62675,1.627,12200000.0
2009-03-09 00:00:00,1.6282,1.62835,1.6277,1.6277,4200000.0
2009-03-09 00:01:00,1.6274,1.6274,1.6274,1.6274,3800000.0
2009-03-09 00:02:00,1.62745,1.62775,1.62745,1.62775,11800000.0
2009-03-09 00:03:00,1.6279,1.6279,1.62785,1.62785,2800000.0
2009-03-09 00:04:00,1.6274,1.62775,1.6274,1.62775,12800000.0
2009-03-09 00:05:00,1.62795,1.62795,1.6272,1.6272,8000000.0
2009-03-09 00:06:00,1.62725,1.62735,1.62715,1.6272,30400000.0
2009-03-09 00:07:00,1.62715,1.6272,1.62715,1.6272,7600000.0
2009-03-09 00:08:00,1.62735,1.62765,1.6272,1.62765,12800000.0
2009-03-09 00:09:00,1.6273,1.62885,1.6273,1.62885,22200000.0
2009-03-09 00:10:00,1.62895,1.62905,1.62815,1.62855,26600000.0
2009-03-09 00:11:00,1.6285,1.62885,1.6281,1.6283,51600000.0
2009-03-09 00:12:00,1.6283,1.62845,1.6281,1.62845,43200000.0
2009-03-09 00:13:00,1.6285,1.6285,1.6285,1.6285,3800000.0
2009-03-09 00:14:00,1.62909,1.62932,1.62841,1.62912,9400000.0
2009-03-09 00:15:00,1.6286,1.62875,1.6286,1.62875,9400000.0
2009-03-09 00:16:00,1.62875,1.62875,1.62795,1.62825,44600000.0
2009-03-09 00:17:00,1.6282,1.62865,1.6282,1.62865,43200000.0
2009-03-09 00:18:00,1.6285,1.62875,1.6285,1.62875,15200000.0
2009-03-09 00:19:00,1.62875,1.62875,1.6285,1.62875,19000000.0
2009-03-09 00:20:00,1.62875,1.6289,1.62875,1.6289,11400000.0
2009-03-09 00:21:00,1.629,1.62915,1.629,1.629,15200000.0
2009-03-09 00:22:00,1.62905,1.62945,1.62905,1.62925,45600000.0
2009-03-09 00:23:00,1.62915,1.62925,1.62915,1.62915,26600000.0
2009-03-09 00:24:00,1.62925,1.62925,1.62885,1.6289,16800000.0
2009-03-09 00:25:00,1.62885,1.62895,1.62885,1.62895,7600000.0
2009-03-09 00:26:00,1.6288,1.62925,1.62873,1.62893,15200000.0
2009-03-09 00:27:00,1.6289,1.62905,1.6289,1.62905,15200000.0
2009-03-09 00:28:00,1.62912,1.62939,1.62912,1.62932,15200000.0
2009-03-09 00:29:00,1.629,1.62905,1.62895,1.62905,15200000.0
2009-03-09 00:30:00,1.62905,1.62905,1.62905,1.62905,9600000.0
2009-03-09 00:31:00,1.629,1.629,1.62865,1.6287,34200000.0
2009-03-09 00:32:00,1.6286,1.62885,1.62835,1.6285,108200000.0
2009-03-09 00:33:00,1.6286,1.62875,1.6281,1.62825,108400000.0
2009-03-09 00:34:00,1.62835,1.62835,1.62825,1.62825,11400000.0
2009-03-09 00:35:00,1.6282,1.6282,1.6282,1.6282,3800000.0
2009-03-09 00:36:00,1.6282,1.62835,1.6282,1.62835,13400000.0
2009-03-09 00:37:00,1.6285,1.62855,1.62845,1.62845,15200000.0
2009-03-09 00:38:00,1.6285,1.6285,1.6283,1.62835,30400000.0
2009-03-09 00:39:00,1.6285,1.62865,1.6285,1.62865,22800000.0
2009-03-09 00:40:00,1.6285,1.62875,1.62835,1.62875,120800000.0
2009-03-09 00:41:00,1.62875,1.62895,1.62865,1.62885,32400000.0
2009-03-09 00:42:00,1.6289,1.629,1.62885,1.62895,38000000.0
2009-03-09 00:43:00,1.62885,1.62885,1.62885,1.62885,7600000.0
2009-03-09 00:44:00,1.62885,1.629,1.62885,1.62885,26600000.0
2009-03-09 00:45:00,1.62895,1.629,1.62825,1.62875,82800000.0
2009-03-09 00:46:00,1.62875,1.62875,1.6285,1.6285,60800000.0
2009-03-09 00:47:00,1.6285,1.6285,1.62825,1.6284,26000000.0
2009-03-09 00:48:00,1.6283,1.6284,1.6283,1.6284,47800000.0
2009-03-09 00:49:00,1.62855,1.62865,1.6285,1.6285,16600000.0
2009-03-09 00:50:00,1.62855,1.62865,1.6285,1.6285,89200000.0
2009-03-09 00:51:00,1.6285,1.62855,1.62835,1.62835,40800000.0
2009-03-09 00:52:00,1.62795,1.62815,1.62775,1.62795,81600000.0
2009-03-09 00:53:00,1.62785,1.6281,1.62765,1.6279,88800000.0
2009-03-09 00:54:00,1.6279,1.6279,1.62755,1.62755,20400000.0
2009-03-09 00:55:00,1.6277,1.6277,1.6277,1.6277,7600000.0
2009-03-09 00:56:00,1.6278,1.6278,1.62765,1.62765,15200000.0
2009-03-09 00:57:00,1.6276,1.62765,1.6275,1.6275,49400000.0
2009-03-09 00:58:00,1.62755,1.62785,1.62755,1.62785,20800000.0
2009-03-09 00:59:00,1.6278,1.62785,1.6275,1.6277,19400000.0
2009-03-09 01:00:00,1.62775,1.62805,1.62775,1.62805,30400000.0
2009-03-09 01:01:00,1.62805,1.62805,1.62805,1.62805,7600000.0
2009-03-09 01:02:00,1.6282,1.6288,1.6282,1.6286,45600000.0
2009-03-09 01:03:00,1.62865,1.62865,1.6282,1.6283,34200000.0
2009-03-09 01:04:00,1.62835,1.6286,1.6281,1.62835,47000000.0
2009-03-09 01:05:00,1.62835,1.62875,1.62835,1.6286,34200000.0
2009-03-09 01:06:00,1.6285,1.62865,1.6284,1.6284,26200000.0
2009-03-09 01:07:00,1.62835,1.62835,1.6283,1.6283,15200000.0
2009-03-09 01:08:00,1.62825,1.6284,1.62825,1.62835,38000000.0
2009-03-09 01:09:00,1.6285,1.62925,1.6285,1.629,85800000.0
2009-03-09 01:10:00,1.6289,1.6289,1.6288,1.6288,7600000.0
2009-03-09 01:11:00,1.62895,1.6295,1.62895,1.62945,76200000.0
2009-03-09 01:12:00,1.62945,1.6301,1.6294,1.6301,124600000.0
2009-03-09 01:13:00,1.63015,1.63015,1.62885,1.6294,54000000.0
2009-03-09 01:14:00,1.6293,1.6296,1.6287,1.62935,174600000.0
2009-03-09 01:15:00,1.6293,1.6302,1.62915,1.6296,121400000.0
2009-03-09 01:16:00,1.6296,1.63025,1.6296,1.6297,251400000.0
2009-03-09 01:17:00,1.6296,1.6298,1.6294,1.6294,59000000.0
2009-03-09 01:18:00,1.6294,1.6302,1.62935,1.63015,186400000.0
2009-03-09 01:19:00,1.6302,1.6303,1.6296,1.62995,151600000.0
2009-03-09 01:20:00,1.62995,1.62995,1.6294,1.6295,118600000.0
2009-03-09 01:21:00,1.62945,1.62945,1.62875,1.62885,91600000.0
2009-03-09 01:22:00,1.6288,1.62965,1.6287,1.6294,117800000.0
2009-03-09 01:23:00,1.62925,1.6294,1.62905,1.6291,72200000.0
2009-03-09 01:24:00,1.62925,1.62935,1.62925,1.6293,50200000.0
2009-03-09 01:25:00,1.62945,1.6298,1.62915,1.62925,136400000.0
2009-03-09 01:26:00,1.62925,1.6296,1.6291,1.62925,142600000.0
2009-03-09 01:27:00,1.6293,1.6295,1.6293,1.6295,49800000.0
2009-03-09 01:28:00,1.62955,1.6298,1.62955,1.62975,51400000.0
2009-03-09 01:29:00,1.62975,1.62975,1.62945,1.62945,40000000.0
2009-03-09 01:30:00,1.62955,1.62975,1.6291,1.6293,84000000.0
2009-03-09 01:31:00,1.62935,1.62935,1.629,1.6293,19000000.0
2009-03-09 01:32:00,1.62935,1.6295,1.62875,1.62875,97600000.0
2009-03-09 01:33:00,1.62865,1.62915,1.62835,1.62895,162200000.0
2009-03-09 01:34:00,1.629,1.6295,1.62895,1.6294,87600000.0
2009-03-09 01:35:00,1.6294,1.6297,1.62935,1.62935,32400000.0
2009-03-09 01:36:00,1.62935,1.62945,1.62925,1.62935,53400000.0
2009-03-09 01:37:00,1.6295,1.6295,1.62935,1.62935,45800000.0
2009-03-09 01:38:00,1.6295,1.6295,1.62945,1.62945,15200000.0
2009-03-09 01:39:00,1.6295,1.6295,1.6292,1.6292,47600000.0
2009-03-09 01:40:00,1.62925,1.6294,1.62905,1.62905,106600000.0
2009-03-09 01:41:00,1.62905,1.62905,1.629,1.62905,11600000.0
2009-03-09 01:42:00,1.62905,1.6296,1.62905,1.6295,150800000.0
2009-03-09 01:43:00,1.62945,1.62985,1.62905,1.6293,111800000.0
2009-03-09 01:44:00,1.6293,1.62965,1.6293,1.62965,64600000.0
2009-03-09 01:45:00,1.6297,1.63045,1.62965,1.63045,65600000.0
2009-03-09 01:46:00,1.63045,1.6306,1.63025,1.6304,121200000.0
2009-03-09 01:47:00,1.63035,1.63035,1.6299,1.63015,66200000.0
2009-03-09 01:48:00,1.63005,1.6303,1.63005,1.6303,41800000.0
2009-03-09 01:49:00,1.63045,1.6306,1.63015,1.63025,92200000.0
2009-03-09 01:50:00,1.63025,1.6304,1.62935,1.6296,104600000.0
2009-03-09 01:51:00,1.6296,1.62985,1.62945,1.62945,122800000.0
2009-03-09 01:52:00,1.62945,1.6297,1.62935,1.6297,123800000.0
2009-03-09 01:53:00,1.6298,1.62985,1.62945,1.6297,97200000.0
2009-03-09 01:54:00,1.6297,1.6299,1.6297,1.6299,21000000.0
2009-03-09 01:55:00,1.63005,1.63035,1.63005,1.63035,22800000.0
2009-03-09 01:56:00,1.6305,1.63055,1.6303,1.63035,83600000.0
2009-03-09 01:57:00,1.6305,1.63055,1.63025,1.63035,83600000.0
2009-03-09 01:58:00,1.6304,1.6306,1.63035,1.63045,60800000.0
2009-03-09 01:59:00,1.63005,1.6302,1.63005,1.6302,32800000.0
2009-03-09 02:00:00,1.63045,1.63055,1.62965,1.6297,114000000.0
2009-03-09 02:01:00,1.62975,1.62975,1.62945,1.62955,72200000.0
2009-03-09 02:02:00,1.6296,1.6298,1.6296,1.62975,45400000.0
2009-03-09 02:03:00,1.62975,1.62975,1.6294,1.62945,39000000.0
2009-03-09 02:04:00,1.6294,1.62965,1.6293,1.6295,37800000.0
2009-03-09 02:05:00,1.6295,1.6299,1.62935,1.6299,55600000.0
2009-03-09 02:06:00,1.6299,1.63015,1.6299,1.6299,91400000.0
2009-03-09 02:07:00,1.6298,1.63115,1.62945,1.63075,51000000.0
2009-03-09 02:08:00,1.63075,1.6309,1.6303,1.6305,133000000.0
2009-03-09 02:09:00,1.63045,1.63055,1.63035,1.63055,30400000.0
2009-03-09 02:10:00,1.6305,1.631,1.6305,1.631,33400000.0
2009-03-09 02:11:00,1.6311,1.6312,1.62965,1.62975,62600000.0
2009-03-09 02:12:00,1.62975,1.63,1.6296,1.62995,77800000.0
2009-03-09 02:13:00,1.6299,1.63055,1.6299,1.63055,99600000.0
2009-03-09 02:14:00,1.63055,1.63085,1.63045,1.6307,160400000.0
2009-03-09 02:15:00,1.6307,1.6311,1.6307,1.63085,110200000.0
2009-03-09 02:16:00,1.6309,1.6312,1.6309,1.631,103600000.0
2009-03-09 02:17:00,1.631,1.63105,1.63055,1.6308,33200000.0
2009-03-09 02:18:00,1.6308,1.6308,1.63055,1.63055,12000000.0
2009-03-09 02:19:00,1.63065,1.6308,1.63055,1.63065,23800000.0
2009-03-09 02:20:00,1.63065,1.63065,1.6302,1.63025,83200000.0
2009-03-09 02:21:00,1.63035,1.63055,1.62985,1.6301,97200000.0
2009-03-09 02:22:00,1.63,1.63,1.62955,1.62965,60600000.0
2009-03-09 02:23:00,1.62965,1.62965,1.62945,1.62945,71000000.0
2009-03-09 02:24:00,1.6295,1.62965,1.6294,1.6296,54200000.0
2009-03-09 02:25:00,1.6296,1.6296,1.62885,1.6291,77000000.0
2009-03-09 02:26:00,1.62915,1.6297,1.6291,1.62955,81400000.0
2009-03-09 02:27:00,1.62965,1.6302,1.62965,1.63005,58000000.0
2009-03-09 02:28:00,1.62995,1.63025,1.6299,1.63025,79800000.0
2009-03-09 02:29:00,1.63025,1.63045,1.63005,1.63035,192200000.0
2009-03-09 02:30:00,1.63035,1.6304,1.6303,1.6303,22800000.0
2009-03-09 02:31:00,1.6277,1.6277,1.62763,1.62763,123600000.0
2009-03-09 02:32:00,1.6303,1.6303,1.6295,1.62985,123600000.0
2009-03-09 02:33:00,1.6298,1.63025,1.6298,1.6302,102600000.0
2009-03-09 02:34:00,1.6302,1.63155,1.62985,1.63025,64600000.0
2009-03-09 02:35:00,1.6302,1.6302,1.6302,1.6302,3800000.0
2009-03-09 02:36:00,1.63025,1.6303,1.63025,1.6303,7600000.0
2009-03-09 02:37:00,1.63025,1.63025,1.63015,1.63025,22800000.0
2009-03-09 02:38:00,1.63025,1.6307,1.63025,1.6306,45600000.0
2009-03-09 02:39:00,1.6306,1.63105,1.6306,1.6307,70400000.0
2009-03-09 02:40:00,1.63065,1.63095,1.63065,1.63075,116800000.0
2009-03-09 02:41:00,1.6308,1.6314,1.6308,1.6313,148200000.0
2009-03-09 02:42:00,1.63125,1.63145,1.6305,1.6307,74400000.0
2009-03-09 02:43:00,1.6307,1.63085,1.63065,1.6307,53200000.0
2009-03-09 02:44:00,1.6307,1.63095,1.6307,1.63095,19000000.0
2009-03-09 02:45:00,1.631,1.63115,1.6307,1.63075,178600000.0
2009-03-09 02:46:00,1.63085,1.63085,1.6302,1.6302,106400000.0
2009-03-09 02:47:00,1.6302,1.6302,1.62965,1.63005,176800000.0
2009-03-09 02:48:00,1.6302,1.63025,1.62975,1.63015,117800000.0
2009-03-09 02:49:00,1.63015,1.63025,1.6301,1.6301,22800000.0
2009-03-09 02:50:00,1.6301,1.6301,1.6298,1.62985,110200000.0
2009-03-09 02:51:00,1.6297,1.63015,1.6297,1.62975,87400000.0
2009-03-09 02:52:00,1.6299,1.6304,1.62935,1.6298,318600000.0
2009-03-09 02:53:00,1.62975,1.63045,1.6295,1.63005,76800000.0
2009-03-09 02:54:00,1.6302,1.6303,1.6296,1.62965,120400000.0
2009-03-09 02:55:00,1.62965,1.63025,1.62955,1.6301,165400000.0
2009-03-09 02:56:00,1.63005,1.6305,1.63,1.63045,161600000.0
2009-03-09 02:57:00,1.63035,1.6304,1.62915,1.63015,176800000.0
2009-03-09 02:58:00,1.6302,1.63025,1.62975,1.6302,45600000.0
2009-03-09 02:59:00,1.6302,1.63115,1.6302,1.6302,88800000.0
2009-03-09 03:00:00,1.6299,1.63065,1.62985,1.63065,67000000.0
2009-03-09 03:01:00,1.63075,1.63075,1.63015,1.63035,58000000.0
2009-03-09 03:02:00,1.6304,1.6304,1.6301,1.63015,61600000.0
2009-03-09 03:03:00,1.6303,1.63035,1.63025,1.63025,11400000.0
2009-03-09 03:04:00,1.6303,1.63045,1.6302,1.63045,40800000.0
2009-03-09 03:05:00,1.63065,1.63065,1.6303,1.63065,41800000.0
2009-03-09 03:06:00,1.63065,1.63065,1.63045,1.63055,64600000.0
2009-03-09 03:07:00,1.63065,1.63065,1.63055,1.63055,7600000.0
2009-03-09 03:08:00,1.63065,1.63065,1.63065,1.63065,3800000.0
2009-03-09 03:09:00,1.63055,1.63065,1.6304,1.6304,53200000.0
2009-03-09 03:10:00,1.6305,1.6305,1.6301,1.6302,49400000.0
2009-03-09 03:11:00,1.6301,1.63015,1.62995,1.63,54000000.0
2009-03-09 03:12:00,1.62995,1.6304,1.62975,1.6304,167200000.0
2009-03-09 03:13:00,1.6304,1.6304,1.6302,1.6303,59000000.0
2009-03-09 03:14:00,1.6303,1.6303,1.6302,1.6302,15200000.0
2009-03-09 03:15:00,1.6301,1.6302,1.6297,1.6297,89400000.0
2009-03-09 03:16:00,1.62975,1.6298,1.6288,1.6291,163600000.0
2009-03-09 03:17:00,1.6291,1.6296,1.62905,1.6294,171000000.0
2009-03-09 03:18:00,1.62945,1.6296,1.6292,1.6292,87400000.0
2009-03-09 03:19:00,1.62925,1.62955,1.62875,1.62875,92000000.0
2009-03-09 03:20:00,1.62885,1.62925,1.6286,1.62865,74200000.0
2009-03-09 03:21:00,1.62875,1.62895,1.62865,1.62895,30400000.0
2009-03-09 03:22:00,1.62895,1.6294,1.62895,1.6294,102600000.0
2009-03-09 03:23:00,1.62945,1.62945,1.6291,1.6291,30400000.0
2009-03-09 03:24:00,1.6292,1.62925,1.62895,1.62895,41800000.0
2009-03-09 03:25:00,1.62895,1.62905,1.6287,1.6287,49400000.0
2009-03-09 03:26:00,1.6287,1.6287,1.62855,1.62855,15200000.0
2009-03-09 03:27:00,1.6286,1.6288,1.6286,1.6288,11400000.0
2009-03-09 03:28:00,1.6287,1.6287,1.62835,1.62865,57000000.0
2009-03-09 03:29:00,1.62855,1.62855,1.6279,1.6282,156800000.0
2009-03-09 03:30:00,1.6283,1.62855,1.6283,1.6285,64600000.0
2009-03-09 03:31:00,1.6284,1.6285,1.6284,1.6285,11400000.0
2009-03-09 03:32:00,1.62835,1.629,1.62835,1.629,110200000.0
2009-03-09 03:33:00,1.629,1.629,1.6283,1.6284,35200000.0
2009-03-09 03:34:00,1.62845,1.6287,1.6284,1.62865,45600000.0
2009-03-09 03:35:00,1.6287,1.62875,1.62865,1.62875,53200000.0
2009-03-09 03:36:00,1.6289,1.62955,1.62885,1.6294,164400000.0
2009-03-09 03:37:00,1.6294,1.63,1.62935,1.62975,84800000.0
2009-03-09 03:38:00,1.62995,1.62995,1.62905,1.6297,70400000.0
2009-03-09 03:39:00,1.6298,1.6302,1.62975,1.6301,73800000.0
2009-03-09 03:40:00,1.6301,1.6304,1.63,1.6304,44800000.0
2009-03-09 03:41:00,1.63045,1.63145,1.62955,1.62955,71800000.0
2009-03-09 03:42:00,1.62895,1.6307,1.6287,1.6299,74200000.0
2009-03-09 03:43:00,1.6301,1.63025,1.63005,1.6301,68400000.0
2009-03-09 03:44:00,1.63055,1.63075,1.63055,1.63075,7600000.0
2009-03-09 03:45:00,1.63075,1.6315,1.62895,1.63015,151200000.0
2009-03-09 03:46:00,1.63025,1.6308,1.63025,1.63075,85800000.0
2009-03-09 03:47:00,1.63085,1.6314,1.63085,1.6314,24800000.0
2009-03-09 03:48:00,1.63145,1.63145,1.63065,1.63075,21600000.0
2009-03-09 03:49:00,1.63075,1.63075,1.63,1.63,53000000.0
2009-03-09 03:50:00,1.62975,1.6303,1.6295,1.62985,38000000.0
2009-03-09 03:51:00,1.6303,1.6303,1.6294,1.62945,22800000.0
2009-03-09 03:52:00,1.62945,1.62975,1.62835,1.62855,97200000.0
2009-03-09 03:53:00,1.6285,1.6288,1.62805,1.6282,181200000.0
2009-03-09 03:54:00,1.62815,1.62875,1.6281,1.6286,65600000.0
2009-03-09 03:55:00,1.6286,1.6286,1.62825,1.6285,86000000.0
2009-03-09 03:56:00,1.6285,1.6285,1.6281,1.62815,61200000.0
2009-03-09 03:57:00,1.62805,1.62895,1.6278,1.6289,120600000.0
2009-03-09 03:58:00,1.62885,1.62895,1.62855,1.62895,29600000.0
2009-03-09 03:59:00,1.6289,1.6289,1.6285,1.6289,43400000.0
2009-03-09 04:00:00,1.6289,1.629,1.62855,1.6287,67400000.0
2009-03-09 04:01:00,1.62895,1.62895,1.6281,1.6283,27000000.0
2009-03-09 04:02:00,1.6289,1.6291,1.62825,1.6291,84200000.0
2009-03-09 04:03:00,1.62905,1.6292,1.6288,1.62915,196800000.0
2009-03-09 04:04:00,1.6292,1.62935,1.6291,1.62925,136800000.0
2009-03-09 04:05:00,1.6293,1.6294,1.6282,1.62835,83200000.0
2009-03-09 04:06:00,1.62825,1.6287,1.62815,1.6285,42800000.0
2009-03-09 04:07:00,1.62855,1.6286,1.62845,1.62855,69400000.0
2009-03-09 04:08:00,1.62855,1.62925,1.62855,1.62925,99000000.0
2009-03-09 04:09:00,1.6292,1.6292,1.6292,1.6292,11400000.0
2009-03-09 04:10:00,1.62925,1.62955,1.62925,1.62955,28000000.0
2009-03-09 04:11:00,1.62955,1.63025,1.62955,1.6299,121200000.0
2009-03-09 04:12:00,1.62995,1.63005,1.6298,1.6298,74400000.0
2009-03-09 04:13:00,1.6299,1.63015,1.6298,1.63015,63600000.0
2009-03-09 04:14:00,1.63005,1.6301,1.6298,1.6299,43600000.0
2009-03-09 04:15:00,1.62995,1.62995,1.6294,1.6294,60200000.0
2009-03-09 04:16:00,1.6293,1.62945,1.62925,1.62925,67800000.0
2009-03-09 04:17:00,1.6292,1.62935,1.6292,1.6293,34600000.0
2009-03-09 04:18:00,1.6293,1.62985,1.6293,1.6298,87800000.0
2009-03-09 04:19:00,1.6297,1.62985,1.6297,1.62985,34400000.0
2009-03-09 04:20:00,1.6298,1.63055,1.6298,1.6304,139800000.0
2009-03-09 04:21:00,1.6304,1.6305,1.62975,1.6301,109600000.0
2009-03-09 04:22:00,1.62995,1.63,1.62935,1.6295,129000000.0
2009-03-09 04:23:00,1.6295,1.6295,1.62925,1.6295,82000000.0
2009-03-09 04:24:00,1.62945,1.62955,1.62935,1.6295,37200000.0
2009-03-09 04:25:00,1.62955,1.62955,1.62945,1.62945,47200000.0
2009-03-09 04:26:00,1.6295,1.6296,1.62845,1.62855,131400000.0
2009-03-09 04:27:00,1.62855,1.62865,1.6283,1.62865,95600000.0
2009-03-09 04:28:00,1.6287,1.6287,1.62865,1.62865,7600000.0
2009-03-09 04:29:00,1.6287,1.6292,1.6286,1.6291,93800000.0
2009-03-09 04:30:00,1.6294,1.62955,1.6294,1.6294,34200000.0
2009-03-09 04:31:00,1.62947,1.62959,1.62909,1.62921,104400000.0
2009-03-09 04:32:00,1.62955,1.62955,1.62865,1.6293,104400000.0
2009-03-09 04:33:00,1.62925,1.6293,1.62885,1.62905,32200000.0
2009-03-09 04:34:00,1.62895,1.62895,1.6283,1.6285,28400000.0
2009-03-09 04:35:00,1.6286,1.62875,1.6284,1.6284,18000000.0
2009-03-09 04:36:00,1.62845,1.62885,1.62845,1.6288,34400000.0
2009-03-09 04:37:00,1.6288,1.6289,1.62855,1.62865,113400000.0
2009-03-09 04:38:00,1.62875,1.62875,1.62855,1.62855,19400000.0
2009-03-09 04:39:00,1.62855,1.62945,1.62855,1.62945,43800000.0
2009-03-09 04:40:00,1.62925,1.62945,1.6291,1.62945,53000000.0
2009-03-09 04:41:00,1.6294,1.6294,1.62855,1.62865,32200000.0
2009-03-09 04:42:00,1.62875,1.62875,1.6279,1.62805,15600000.0
2009-03-09 04:43:00,1.62805,1.6281,1.62795,1.62795,30400000.0
2009-03-09 04:44:00,1.6281,1.62815,1.62775,1.62795,60800000.0
2009-03-09 04:45:00,1.62785,1.62785,1.6277,1.6277,35600000.0
2009-03-09 04:46:00,1.62765,1.62775,1.6276,1.62765,56000000.0
2009-03-09 04:47:00,1.6277,1.6277,1.62735,1.6275,60400000.0
2009-03-09 04:48:00,1.6275,1.628,1.62745,1.628,53200000.0
2009-03-09 04:49:00,1.62795,1.62805,1.6279,1.6279,19000000.0
2009-03-09 04:50:00,1.628,1.6283,1.6279,1.62805,44800000.0
2009-03-09 04:51:00,1.62795,1.62805,1.62795,1.62805,7600000.0
2009-03-09 04:52:00,1.63001,1.63015,1.62988,1.63001,76000000.0
2009-03-09 04:53:00,1.6281,1.62845,1.6281,1.62835,76000000.0
2009-03-09 04:54:00,1.62835,1.6287,1.62835,1.62835,60800000.0
2009-03-09 04:55:00,1.6287,1.62925,1.62865,1.62925,74200000.0
2009-03-09 04:56:00,1.6292,1.62935,1.6292,1.62935,19000000.0
2009-03-09 04:57:00,1.62935,1.6298,1.6293,1.6298,67000000.0
2009-03-09 04:58:00,1.62975,1.63,1.6291,1.62915,54600000.0
2009-03-09 04:59:00,1.6288,1.629,1.6285,1.6285,81600000.0
2009-03-09 05:00:00,1.62845,1.6285,1.62825,1.6285,99600000.0
2009-03-09 05:01:00,1.6285,1.6287,1.6285,1.6285,42800000.0
2009-03-09 05:02:00,1.6286,1.6286,1.6281,1.6281,43200000.0
2009-03-09 05:03:00,1.6283,1.6288,1.6283,1.6283,40000000.0
2009-03-09 05:04:00,1.62845,1.6285,1.62835,1.6285,19000000.0
2009-03-09 05:05:00,1.62845,1.62855,1.62845,1.62855,22800000.0
2009-03-09 05:06:00,1.6285,1.62855,1.6285,1.62855,7600000.0
2009-03-09 05:07:00,1.6287,1.62895,1.6286,1.62895,64600000.0
2009-03-09 05:08:00,1.629,1.6293,1.62895,1.62925,68400000.0
2009-03-09 05:09:00,1.62915,1.6295,1.62915,1.6295,68400000.0
2009-03-09 05:10:00,1.62945,1.6297,1.6294,1.6297,38000000.0
2009-03-09 05:11:00,1.62965,1.62965,1.62965,1.62965,3800000.0
2009-03-09 05:12:00,1.62995,1.63025,1.62955,1.6296,60800000.0
2009-03-09 05:13:00,1.62985,1.63055,1.6298,1.62985,53200000.0
2009-03-09 05:14:00,1.63025,1.6305,1.63025,1.6303,54200000.0
2009-03-09 05:15:00,1.63025,1.63025,1.62955,1.62955,19000000.0
2009-03-09 05:16:00,1.6297,1.6301,1.6297,1.6301,7600000.0
2009-03-09 05:17:00,1.6301,1.6301,1.62955,1.62985,8600000.0
2009-03-09 05:18:00,1.6301,1.6301,1.6301,1.6301,3800000.0
2009-03-09 05:19:00,1.63,1.63005,1.6297,1.62995,50400000.0
2009-03-09 05:20:00,1.6299,1.6299,1.6288,1.62915,115800000.0
2009-03-09 05:21:00,1.62905,1.6298,1.62905,1.6298,33600000.0
2009-03-09 05:22:00,1.62995,1.62995,1.6283,1.6283,86400000.0
2009-03-09 05:23:00,1.6282,1.6292,1.6281,1.62905,119200000.0
2009-03-09 05:24:00,1.6292,1.63125,1.62885,1.62915,143400000.0
2009-03-09 05:25:00,1.62915,1.6301,1.6286,1.6298,71200000.0
2009-03-09 05:26:00,1.6299,1.6301,1.62985,1.63,57000000.0
2009-03-09 05:27:00,1.63,1.63,1.6299,1.63,41800000.0
2009-03-09 05:28:00,1.63,1.63,1.6295,1.62975,72600000.0
2009-03-09 05:29:00,1.62965,1.6297,1.6296,1.62965,49400000.0
2009-03-09 05:30:00,1.62965,1.6305,1.62945,1.62945,73600000.0
2009-03-09 05:31:00,1.62945,1.6296,1.6293,1.62955,38800000.0
2009-03-09 05:32:00,1.6294,1.6297,1.62845,1.6296,206200000.0
2009-03-09 05:33:00,1.6295,1.6295,1.62865,1.62885,35000000.0
2009-03-09 05:34:00,1.62875,1.6299,1.62875,1.6297,100800000.0
2009-03-09 05:35:00,1.6297,1.62985,1.62945,1.62945,85000000.0
2009-03-09 05:36:00,1.6295,1.6301,1.62945,1.62985,106000000.0
2009-03-09 05:37:00,1.62985,1.6302,1.62955,1.62965,94200000.0
2009-03-09 05:38:00,1.62935,1.62955,1.6289,1.62955,191000000.0
2009-03-09 05:39:00,1.62955,1.6301,1.6295,1.6301,75200000.0
2009-03-09 05:40:00,1.63015,1.63075,1.6301,1.63055,163600000.0
2009-03-09 05:41:00,1.63055,1.63175,1.63055,1.63125,123800000.0
2009-03-09 05:42:00,1.63125,1.63145,1.6312,1.6312,95800000.0
2009-03-09 05:43:00,1.63125,1.63135,1.63125,1.63135,34200000.0
2009-03-09 05:44:00,1.6313,1.6313,1.63095,1.63095,15200000.0
2009-03-09 05:45:00,1.631,1.631,1.6296,1.63035,77400000.0
2009-03-09 05:46:00,1.63035,1.63055,1.62995,1.6302,95000000.0
2009-03-09 05:47:00,1.6303,1.6303,1.6301,1.63025,60800000.0
2009-03-09 05:48:00,1.63025,1.63055,1.63025,1.6303,42000000.0
2009-03-09 05:49:00,1.63035,1.6311,1.6303,1.63105,57000000.0
2009-03-09 05:50:00,1.6307,1.63075,1.62995,1.63025,220800000.0
2009-03-09 05:51:00,1.63025,1.63035,1.6302,1.6303,53400000.0
2009-03-09 05:52:00,1.63045,1.6306,1.6303,1.63045,42800000.0
2009-03-09 05:53:00,1.6305,1.6306,1.6305,1.6305,20000000.0
2009-03-09 05:54:00,1.6306,1.63075,1.6296,1.62985,66600000.0
2009-03-09 05:55:00,1.62995,1.63,1.62995,1.62995,30400000.0
2009-03-09 05:56:00,1.62995,1.63,1.62985,1.63,22800000.0
2009-03-09 05:57:00,1.63,1.63,1.63,1.63,3800000.0
2009-03-09 05:58:00,1.63005,1.63005,1.63005,1.63005,3800000.0
2009-03-09 05:59:00,1.6303,1.6304,1.6302,1.6303,49200000.0
2009-03-09 06:00:00,1.6304,1.63045,1.63025,1.63045,19200000.0
2009-03-09 06:01:00,1.63065,1.63065,1.6306,1.6306,11800000.0
2009-03-09 06:02:00,1.6306,1.6309,1.6306,1.63085,101800000.0
2009-03-09 06:03:00,1.6308,1.6308,1.6307,1.6308,59400000.0
2009-03-09 06:04:00,1.63085,1.63085,1.63085,1.63085,15400000.0
2009-03-09 06:05:00,1.63085,1.631,1.6306,1.631,96800000.0
2009-03-09 06:06:00,1.63085,1.63105,1.63085,1.631,99800000.0
2009-03-09 06:07:00,1.631,1.63125,1.631,1.6311,61600000.0
2009-03-09 06:08:00,1.63105,1.6311,1.63105,1.63105,30400000.0
2009-03-09 06:09:00,1.6311,1.63125,1.6304,1.63045,33600000.0
2009-03-09 06:10:00,1.63045,1.6305,1.6304,1.6304,101600000.0
2009-03-09 06:11:00,1.63045,1.63055,1.63035,1.6304,83000000.0
2009-03-09 06:12:00,1.6303,1.6304,1.63015,1.63025,34200000.0
2009-03-09 06:13:00,1.6279,1.62815,1.62751,1.62758,82600000.0
2009-03-09 06:14:00,1.6302,1.631,1.6302,1.631,82600000.0
2009-03-09 06:15:00,1.631,1.63105,1.63075,1.631,71400000.0
2009-03-09 06:16:00,1.63105,1.63105,1.63095,1.63095,19000000.0
2009-03-09 06:17:00,1.63095,1.631,1.63045,1.6307,37400000.0
2009-03-09 06:18:00,1.6307,1.6308,1.6305,1.6308,49400000.0
2009-03-09 06:19:00,1.6309,1.63095,1.6304,1.63055,22800000.0
2009-03-09 06:20:00,1.6305,1.63055,1.6305,1.63055,7600000.0
2009-03-09 06:21:00,1.63055,1.63055,1.63045,1.63045,34200000.0
2009-03-09 06:22:00,1.63045,1.63045,1.63005,1.63005,60800000.0
2009-03-09 06:23:00,1.63005,1.63005,1.6294,1.6297,209200000.0
2009-03-09 06:24:00,1.62975,1.62985,1.6294,1.6297,118400000.0
2009-03-09 06:25:00,1.6297,1.6298,1.6295,1.62955,78800000.0
2009-03-09 06:26:00,1.6295,1.6296,1.6295,1.6295,41400000.0
2009-03-09 06:27:00,1.6296,1.6296,1.62955,1.62955,16000000.0
2009-03-09 06:28:00,1.6296,1.6296,1.62945,1.6296,59400000.0
2009-03-09 06:29:00,1.62955,1.6296,1.62945,1.62945,83200000.0
2009-03-09 06:30:00,1.62945,1.6295,1.62815,1.6288,305600000.0
2009-03-09 06:31:00,1.6289,1.629,1.62855,1.62855,76200000.0
2009-03-09 06:32:00,1.62885,1.62885,1.6285,1.62855,113400000.0
2009-03-09 06:33:00,1.6286,1.62875,1.6286,1.6287,39400000.0
2009-03-09 06:34:00,1.6286,1.6286,1.62765,1.6278,205800000.0
2009-03-09 06:35:00,1.6279,1.62845,1.62785,1.62845,134400000.0
2009-03-09 06:36:00,1.62835,1.6285,1.62815,1.6285,152600000.0
2009-03-09 06:37:00,1.62855,1.62905,1.62835,1.62845,139200000.0
2009-03-09 06:38:00,1.6284,1.6286,1.62835,1.6284,78800000.0
2009-03-09 06:39:00,1.6284,1.6286,1.62835,1.62855,85200000.0
2009-03-09 06:40:00,1.6286,1.6289,1.62855,1.6288,146200000.0
2009-03-09 06:41:00,1.6288,1.6289,1.6287,1.6288,31400000.0
2009-03-09 06:42:00,1.6288,1.6294,1.62845,1.62865,110600000.0
2009-03-09 06:43:00,1.6287,1.6292,1.6282,1.6284,73800000.0
2009-03-09 06:44:00,1.6283,1.62835,1.62825,1.62835,9000000.0
2009-03-09 06:45:00,1.62835,1.62835,1.6278,1.6279,29400000.0
2009-03-09 06:46:00,1.6279,1.6284,1.6279,1.6284,36200000.0
2009-03-09 06:47:00,1.6284,1.62845,1.6282,1.6283,38600000.0
2009-03-09 06:48:00,1.62835,1.6291,1.6282,1.6282,122200000.0
2009-03-09 06:49:00,1.6292,1.6292,1.6282,1.62855,88800000.0
2009-03-09 06:50:00,1.62855,1.6289,1.62855,1.6288,132000000.0
2009-03-09 06:51:00,1.62885,1.62885,1.6288,1.6288,56000000.0
2009-03-09 06:52:00,1.62885,1.62885,1.6287,1.6287,112400000.0
2009-03-09 06:53:00,1.6286,1.6287,1.62825,1.62825,101800000.0
2009-03-09 06:54:00,1.6282,1.6283,1.6281,1.6283,70200000.0
2009-03-09 06:55:00,1.6284,1.6286,1.6283,1.6286,60800000.0
2009-03-09 06:56:00,1.62865,1.62865,1.62825,1.6283,41800000.0
2009-03-09 06:57:00,1.6284,1.6284,1.6281,1.6281,53200000.0
2009-03-09 06:58:00,1.62805,1.62815,1.62805,1.62815,11400000.0
2009-03-09 06:59:00,1.6282,1.62845,1.6282,1.6284,34200000.0
2009-03-09 07:00:00,1.6286,1.6291,1.6283,1.62905,91400000.0
2009-03-09 07:01:00,1.6288,1.6292,1.6288,1.62915,103600000.0
2009-03-09 07:02:00,1.6292,1.62925,1.62885,1.629,77400000.0
2009-03-09 07:03:00,1.6289,1.62925,1.62855,1.62885,128200000.0
2009-03-09 07:04:00,1.62885,1.629,1.62835,1.62855,187800000.0
2009-03-09 07:05:00,1.6286,1.62875,1.6286,1.62865,70800000.0
2009-03-09 07:06:00,1.62865,1.6287,1.6283,1.6283,38800000.0
2009-03-09 07:07:00,1.62835,1.6285,1.6277,1.6278,78800000.0
2009-03-09 07:08:00,1.62785,1.62785,1.62765,1.62775,27200000.0
2009-03-09 07:09:00,1.62785,1.62835,1.62785,1.628,77800000.0
2009-03-09 07:10:00,1.62795,1.628,1.62785,1.628,30400000.0
2009-03-09 07:11:00,1.62805,1.62805,1.628,1.628,41000000.0
2009-03-09 07:12:00,1.62805,1.6281,1.628,1.62805,8000000.0
2009-03-09 07:13:00,1.6281,1.62815,1.6277,1.62775,76000000.0
2009-03-09 07:14:00,1.6277,1.6279,1.6276,1.62765,70200000.0
2009-03-09 07:15:00,1.6277,1.6277,1.6276,1.62765,11400000.0
2009-03-09 07:16:00,1.6277,1.62775,1.62765,1.6277,19000000.0
2009-03-09 07:17:00,1.62775,1.62775,1.6277,1.6277,15200000.0
2009-03-09 07:18:00,1.62775,1.62835,1.62775,1.62835,65400000.0
2009-03-09 07:19:00,1.6283,1.6284,1.62825,1.62825,38000000.0
2009-03-09 07:20:00,1.6283,1.6286,1.6283,1.62855,41800000.0
2009-03-09 07:21:00,1.6284,1.62845,1.62825,1.62835,31200000.0
2009-03-09 07:22:00,1.6284,1.6284,1.6282,1.62825,26600000.0
2009-03-09 07:23:00,1.6282,1.6283,1.62805,1.6283,58600000.0
2009-03-09 07:24:00,1.6284,1.62845,1.6284,1.62845,15200000.0
2009-03-09 07:25:00,1.62855,1.6286,1.6284,1.62845,57000000.0
2009-03-09 07:26:00,1.62855,1.62855,1.62835,1.62845,53200000.0
2009-03-09 07:27:00,1.6284,1.6284,1.62805,1.62815,72200000.0
2009-03-09 07:28:00,1.6281,1.6281,1.6279,1.62805,27600000.0
2009-03-09 07:29:00,1.628,1.6282,1.6278,1.6279,128400000.0
2009-03-09 07:30:00,1.62805,1.62805,1.6278,1.6279,69400000.0
2009-03-09 07:31:00,1.6278,1.62825,1.6278,1.6282,42800000.0
2009-03-09 07:32:00,1.6283,1.62845,1.62815,1.62835,103600000.0
2009-03-09 07:33:00,1.62825,1.62845,1.62825,1.62835,57000000.0
2009-03-09 07:34:00,1.6282,1.6282,1.6282,1.6282,7600000.0
2009-03-09 07:35:00,1.6282,1.62835,1.6282,1.6282,53200000.0
2009-03-09 07:36:00,1.6282,1.6282,1.6282,1.6282,7600000.0
2009-03-09 07:37:00,1.6282,1.62825,1.62815,1.62815,19000000.0
2009-03-09 07:38:00,1.6282,1.6283,1.6282,1.6283,41800000.0
2009-03-09 07:39:00,1.62835,1.62835,1.6282,1.62825,137000000.0
2009-03-09 07:40:00,1.62825,1.62835,1.62785,1.6279,48200000.0
2009-03-09 07:41:00,1.62785,1.628,1.6277,1.62785,103000000.0
2009-03-09 07:42:00,1.62785,1.62785,1.6278,1.6278,19000000.0
2009-03-09 07:43:00,1.6278,1.6278,1.62645,1.627,135600000.0
2009-03-09 07:44:00,1.627,1.627,1.6265,1.6265,110200000.0
2009-03-09 07:45:00,1.6265,1.6265,1.6259,1.62625,201400000.0
2009-03-09 07:46:00,1.62625,1.62655,1.62625,1.6265,102600000.0
2009-03-09 07:47:00,1.6266,1.62705,1.6266,1.62705,133000000.0
2009-03-09 07:48:00,1.62695,1.62695,1.62615,1.62625,240400000.0
2009-03-09 07:49:00,1.6263,1.62645,1.62615,1.6264,76000000.0
2009-03-09 07:50:00,1.6264,1.62655,1.62635,1.6265,95000000.0
2009-03-09 07:51:00,1.6265,1.6265,1.6261,1.62615,79800000.0
2009-03-09 07:52:00,1.6262,1.6264,1.6262,1.6264,47600000.0
2009-03-09 07:53:00,1.6263,1.6263,1.6263,1.6263,3800000.0
2009-03-09 07:54:00,1.6264,1.62655,1.62625,1.62645,68600000.0
2009-03-09 07:55:00,1.62635,1.62655,1.62635,1.62655,19200000.0
2009-03-09 07:56:00,1.6266,1.6266,1.6265,1.6266,22800000.0
2009-03-09 07:57:00,1.62655,1.6267,1.62655,1.6267,21000000.0
2009-03-09 07:58:00,1.62685,1.62685,1.62665,1.6268,97200000.0
2009-03-09 07:59:00,1.62675,1.6268,1.62615,1.62645,129200000.0
2009-03-09 08:00:00,1.62655,1.62685,1.62645,1.62685,60800000.0
2009-03-09 08:01:00,1.627,1.62735,1.627,1.6273,140600000.0
2009-03-09 08:02:00,1.62725,1.62725,1.6269,1.6269,95000000.0
2009-03-09 08:03:00,1.6269,1.6271,1.6269,1.62705,45600000.0
2009-03-09 08:04:00,1.62705,1.6274,1.62705,1.62705,77000000.0
2009-03-09 08:05:00,1.62715,1.6272,1.627,1.62705,22800000.0
2009-03-09 08:06:00,1.62705,1.62725,1.62625,1.62635,207000000.0
2009-03-09 08:07:00,1.6264,1.62685,1.6261,1.62685,128000000.0
2009-03-09 08:08:00,1.6269,1.6269,1.6268,1.6268,17000000.0
2009-03-09 08:09:00,1.62685,1.6271,1.62605,1.62605,182400000.0
2009-03-09 08:10:00,1.6262,1.62655,1.62605,1.6264,149200000.0
2009-03-09 08:11:00,1.6265,1.6267,1.6264,1.6267,92000000.0
2009-03-09 08:12:00,1.62675,1.6272,1.6265,1.6266,194400000.0
2009-03-09 08:13:00,1.62655,1.6267,1.6263,1.6263,92000000.0
2009-03-09 08:14:00,1.6262,1.62665,1.62555,1.62665,180200000.0
2009-03-09 08:15:00,1.6266,1.6266,1.62545,1.6256,211000000.0
2009-03-09 08:16:00,1.62535,1.62575,1.62445,1.625,322000000.0
2009-03-09 08:17:00,1.625,1.6257,1.625,1.62555,247800000.0
2009-03-09 08:18:00,1.6256,1.62645,1.6255,1.62645,340200000.0
2009-03-09 08:19:00,1.6264,1.6265,1.6259,1.62635,196800000.0
2009-03-09 08:20:00,1.6264,1.62645,1.62585,1.62585,91200000.0
2009-03-09 08:21:00,1.6258,1.6258,1.6253,1.6254,109000000.0
2009-03-09 08:22:00,1.6254,1.62575,1.6253,1.6253,91200000.0
2009-03-09 08:23:00,1.62525,1.6254,1.6248,1.625,156800000.0
2009-03-09 08:24:00,1.6249,1.625,1.62445,1.62455,198400000.0
2009-03-09 08:25:00,1.62465,1.62485,1.62455,1.6248,114000000.0
2009-03-09 08:26:00,1.6248,1.62535,1.6247,1.62535,114000000.0
2009-03-09 08:27:00,1.62535,1.6256,1.62535,1.62535,105800000.0
2009-03-09 08:28:00,1.62545,1.62545,1.6252,1.62525,60800000.0
2009-03-09 08:29:00,1.62515,1.62515,1.62445,1.62485,121600000.0
2009-03-09 08:30:00,1.62485,1.62505,1.6246,1.625,136800000.0
2009-03-09 08:31:00,1.62505,1.62555,1.62505,1.62535,174400000.0
2009-03-09 08:32:00,1.62545,1.6256,1.62525,1.62545,112600000.0
2009-03-09 08:33:00,1.6255,1.6258,1.62545,1.6257,151600000.0
2009-03-09 08:34:00,1.6256,1.6264,1.62545,1.62635,177400000.0
2009-03-09 08:35:00,1.62635,1.6265,1.6263,1.6264,83800000.0
2009-03-09 08:36:00,1.6263,1.6264,1.62615,1.62635,65400000.0
2009-03-09 08:37:00,1.62635,1.6264,1.6249,1.6251,82600000.0
2009-03-09 08:38:00,1.6252,1.6255,1.6252,1.6252,16600000.0
2009-03-09 08:39:00,1.62475,1.6252,1.62425,1.6249,69200000.0
2009-03-09 08:40:00,1.625,1.626,1.625,1.6256,55000000.0
2009-03-09 08:41:00,1.6256,1.6257,1.6255,1.6257,20800000.0
2009-03-09 08:42:00,1.6256,1.6256,1.62465,1.6253,80000000.0
2009-03-09 08:43:00,1.6254,1.6258,1.6254,1.6258,38400000.0
2009-03-09 08:44:00,1.6259,1.62595,1.62525,1.62595,41200000.0
2009-03-09 08:45:00,1.626,1.626,1.6256,1.6256,14400000.0
2009-03-09 08:46:00,1.6257,1.6257,1.6255,1.6255,11200000.0
2009-03-09 08:47:00,1.6254,1.6256,1.6253,1.6256,20800000.0
2009-03-09 08:48:00,1.6257,1.6264,1.6256,1.6264,48200000.0
2009-03-09 08:49:00,1.6264,1.6265,1.6258,1.6258,59200000.0
2009-03-09 08:50:00,1.6257,1.6257,1.625,1.6253,95800000.0
2009-03-09 08:51:00,1.6254,1.62555,1.6254,1.6255,17200000.0
2009-03-09 08:52:00,1.62575,1.626,1.62575,1.626,22800000.0
2009-03-09 08:53:00,1.6261,1.62635,1.6257,1.62635,41200000.0
2009-03-09 08:54:00,1.62625,1.6263,1.62605,1.62605,17800000.0
2009-03-09 08:55:00,1.6261,1.62665,1.626,1.6266,45600000.0
2009-03-09 08:56:00,1.62605,1.62675,1.62595,1.62665,111000000.0
2009-03-09 08:57:00,1.62665,1.62705,1.62635,1.62675,126600000.0
2009-03-09 08:58:00,1.62675,1.6269,1.62665,1.6268,90200000.0
2009-03-09 08:59:00,1.6267,1.6267,1.62595,1.62645,197600000.0
2009-03-09 09:00:00,1.6264,1.6267,1.62545,1.62545,229800000.0
2009-03-09 09:01:00,1.62535,1.6256,1.6251,1.6252,160800000.0
2009-03-09 09:02:00,1.6252,1.62605,1.62505,1.6256,156800000.0
2009-03-09 09:03:00,1.6255,1.62575,1.62535,1.6257,103400000.0
2009-03-09 09:04:00,1.6263,1.62635,1.62585,1.6259,109800000.0
2009-03-09 09:05:00,1.62595,1.6263,1.6256,1.626,170200000.0
2009-03-09 09:06:00,1.626,1.626,1.62525,1.6256,192800000.0
2009-03-09 09:07:00,1.6255,1.6256,1.6248,1.62505,154200000.0
2009-03-09 09:08:00,1.62495,1.62585,1.6246,1.62495,513200000.0
2009-03-09 09:09:00,1.6252,1.6256,1.62495,1.6254,257400000.0
2009-03-09 09:10:00,1.6255,1.6258,1.62495,1.6257,116600000.0
2009-03-09 09:11:00,1.6258,1.6261,1.62535,1.6255,142000000.0
2009-03-09 09:12:00,1.6258,1.6259,1.62465,1.62475,121800000.0
2009-03-09 09:13:00,1.6247,1.625,1.6238,1.6249,217000000.0
2009-03-09 09:14:00,1.6248,1.6252,1.62435,1.625,138400000.0
2009-03-09 09:15:00,1.625,1.625,1.6244,1.62485,223000000.0
2009-03-09 09:16:00,1.62455,1.6253,1.6242,1.6245,268600000.0
2009-03-09 09:17:00,1.6245,1.62545,1.62435,1.6254,159000000.0
2009-03-09 09:18:00,1.6255,1.6255,1.62505,1.6252,165600000.0
2009-03-09 09:19:00,1.6252,1.62545,1.6247,1.62545,194200000.0
2009-03-09 09:20:00,1.62545,1.62545,1.6249,1.62495,144600000.0
2009-03-09 09:21:00,1.62495,1.6253,1.6249,1.6252,199600000.0
2009-03-09 09:22:00,1.62515,1.62575,1.62505,1.62505,191600000.0
2009-03-09 09:23:00,1.6249,1.62645,1.6249,1.62585,280200000.0
2009-03-09 09:24:00,1.62575,1.6261,1.6252,1.6261,165800000.0
2009-03-09 09:25:00,1.6262,1.6267,1.62575,1.62595,277600000.0
2009-03-09 09:26:00,1.62595,1.6261,1.62545,1.62575,173400000.0
2009-03-09 09:27:00,1.6257,1.626,1.6251,1.62525,98400000.0
2009-03-09 09:28:00,1.6253,1.6257,1.62425,1.62425,237800000.0
2009-03-09 09:29:00,1.62435,1.6246,1.62415,1.6244,151800000.0
2009-03-09 09:30:00,1.6245,1.6251,1.62445,1.6248,85600000.0
2009-03-09 09:31:00,1.6249,1.62515,1.62455,1.62475,85600000.0
2009-03-09 09:32:00,1.6247,1.625,1.6247,1.625,28000000.0
2009-03-09 09:33:00,1.625,1.6252,1.62495,1.62515,33200000.0
2009-03-09 09:34:00,1.6252,1.6259,1.6251,1.6256,161200000.0
2009-03-09 09:35:00,1.6257,1.62595,1.6253,1.62595,127600000.0
2009-03-09 09:36:00,1.62595,1.6272,1.6259,1.62615,197200000.0
2009-03-09 09:37:00,1.62615,1.6265,1.626,1.6263,85600000.0
2009-03-09 09:38:00,1.62625,1.6263,1.6255,1.6255,215400000.0
2009-03-09 09:39:00,1.6255,1.6257,1.6253,1.6256,371400000.0
2009-03-09 09:40:00,1.6256,1.6268,1.6256,1.62675,246200000.0
2009-03-09 09:41:00,1.62675,1.6269,1.62645,1.6266,137200000.0
2009-03-09 09:42:00,1.6266,1.6266,1.6264,1.6265,62400000.0
2009-03-09 09:43:00,1.6265,1.62705,1.62635,1.62645,148200000.0
2009-03-09 09:44:00,1.6265,1.62655,1.626,1.62645,164200000.0
2009-03-09 09:45:00,1.62645,1.6267,1.62635,1.6267,165000000.0
2009-03-09 09:46:00,1.6266,1.6272,1.6265,1.62665,313800000.0
2009-03-09 09:47:00,1.62655,1.62655,1.6262,1.6265,134400000.0
2009-03-09 09:48:00,1.6265,1.62655,1.6263,1.62635,72600000.0
2009-03-09 09:49:00,1.6263,1.6265,1.626,1.6264,210000000.0
2009-03-09 09:50:00,1.6264,1.6276,1.6264,1.62745,222000000.0
2009-03-09 09:51:00,1.6274,1.62795,1.62735,1.62735,202400000.0
2009-03-09 09:52:00,1.62745,1.6275,1.62675,1.627,182600000.0
2009-03-09 09:53:00,1.62715,1.62715,1.6264,1.62665,153800000.0
2009-03-09 09:54:00,1.6268,1.6268,1.62645,1.6267,84000000.0
2009-03-09 09:55:00,1.6268,1.6268,1.62635,1.62645,191600000.0
2009-03-09 09:56:00,1.62645,1.62735,1.6262,1.62655,312000000.0
2009-03-09 09:57:00,1.62645,1.62645,1.626,1.6262,266400000.0
2009-03-09 09:58:00,1.6262,1.62685,1.6262,1.62675,135000000.0
2009-03-09 09:59:00,1.6269,1.6269,1.6263,1.6263,164800000.0
2009-03-09 10:00:00,1.6263,1.6263,1.62525,1.6255,132400000.0
2009-03-09 10:01:00,1.62555,1.6256,1.62475,1.6248,252400000.0
2009-03-09 10:02:00,1.6248,1.6255,1.6246,1.625,310800000.0
2009-03-09 10:03:00,1.625,1.62545,1.62495,1.6251,231800000.0
2009-03-09 10:04:00,1.6251,1.6262,1.62505,1.6262,280000000.0
2009-03-09 10:05:00,1.6262,1.62625,1.62585,1.6261,126200000.0
2009-03-09 10:06:00,1.62585,1.626,1.62575,1.6258,120800000.0
2009-03-09 10:07:00,1.62575,1.62575,1.62545,1.6256,145000000.0
2009-03-09 10:08:00,1.6256,1.62635,1.6256,1.6258,292000000.0
2009-03-09 10:09:00,1.62595,1.62595,1.6256,1.6256,124000000.0
2009-03-09 10:10:00,1.6256,1.62565,1.62545,1.6256,190000000.0
2009-03-09 10:11:00,1.6256,1.6261,1.6256,1.62585,235600000.0
2009-03-09 10:12:00,1.62585,1.6259,1.6255,1.62565,114000000.0
2009-03-09 10:13:00,1.62555,1.6265,1.6255,1.6259,195000000.0
2009-03-09 10:14:00,1.626,1.62625,1.62585,1.62585,121600000.0
2009-03-09 10:15:00,1.62585,1.62805,1.6257,1.6279,379000000.0
2009-03-09 10:16:00,1.6279,1.6279,1.6262,1.62645,244800000.0
2009-03-09 10:17:00,1.62645,1.6275,1.62625,1.6273,220600000.0
2009-03-09 10:18:00,1.6272,1.6278,1.62695,1.6278,272400000.0
2009-03-09 10:19:00,1.6278,1.6278,1.6272,1.6275,230600000.0
2009-03-09 10:20:00,1.6275,1.6275,1.62675,1.62675,245200000.0
2009-03-09 10:21:00,1.62675,1.62675,1.62545,1.6257,479200000.0
2009-03-09 10:22:00,1.62575,1.6266,1.62575,1.6266,319200000.0
2009-03-09 10:23:00,1.6266,1.62685,1.62615,1.62665,387000000.0
2009-03-09 10:24:00,1.6267,1.6273,1.62655,1.62725,300400000.0
2009-03-09 10:25:00,1.62725,1.6273,1.6264,1.6265,176600000.0
2009-03-09 10:26:00,1.6265,1.6269,1.62645,1.6267,206800000.0
2009-03-09 10:27:00,1.6266,1.62695,1.62625,1.62625,172000000.0
2009-03-09 10:28:00,1.6262,1.6268,1.62595,1.62675,211400000.0
2009-03-09 10:29:00,1.62685,1.6269,1.6262,1.6262,152000000.0
2009-03-09 10:30:00,1.6263,1.62765,1.62585,1.62765,248000000.0
2009-03-09 10:31:00,1.62765,1.628,1.62715,1.6273,222400000.0
2009-03-09 10:32:00,1.6273,1.62735,1.62695,1.62735,232800000.0
2009-03-09 10:33:00,1.62735,1.62735,1.6267,1.62725,354800000.0
2009-03-09 10:34:00,1.62715,1.6273,1.62695,1.627,150000000.0
2009-03-09 10:35:00,1.6271,1.6273,1.62705,1.6272,111600000.0
2009-03-09 10:36:00,1.62725,1.62815,1.62725,1.62815,178000000.0
2009-03-09 10:37:00,1.62805,1.6284,1.62765,1.62815,203000000.0
2009-03-09 10:38:00,1.62835,1.6285,1.6282,1.62845,115400000.0
2009-03-09 10:39:00,1.62845,1.6287,1.62825,1.6283,242800000.0
2009-03-09 10:40:00,1.62825,1.62845,1.6278,1.62805,291800000.0
2009-03-09 10:41:00,1.62805,1.62805,1.62745,1.628,219800000.0
2009-03-09 10:42:00,1.62795,1.6284,1.62745,1.6284,284800000.0
2009-03-09 10:43:00,1.62845,1.62845,1.62775,1.62775,279400000.0
2009-03-09 10:44:00,1.6278,1.62815,1.6276,1.62805,259000000.0
2009-03-09 10:45:00,1.6281,1.62895,1.62805,1.6285,283800000.0
2009-03-09 10:46:00,1.6284,1.62865,1.6278,1.62855,201200000.0
2009-03-09 10:47:00,1.62855,1.62905,1.62765,1.62795,213800000.0
2009-03-09 10:48:00,1.628,1.62835,1.62755,1.62835,189200000.0
2009-03-09 10:49:00,1.6283,1.6284,1.62805,1.62805,76600000.0
2009-03-09 10:50:00,1.6281,1.6291,1.62805,1.6284,213200000.0
2009-03-09 10:51:00,1.6284,1.6286,1.62825,1.6286,64400000.0
2009-03-09 10:52:00,1.62855,1.62925,1.62855,1.62875,69200000.0
2009-03-09 10:53:00,1.6286,1.6291,1.62855,1.62895,112400000.0
2009-03-09 10:54:00,1.62885,1.629,1.6286,1.62865,149600000.0
2009-03-09 10:55:00,1.6287,1.62915,1.62865,1.62885,100800000.0
2009-03-09 10:56:00,1.6289,1.62905,1.62855,1.629,110600000.0
2009-03-09 10:57:00,1.629,1.6292,1.62885,1.62895,72800000.0
2009-03-09 10:58:00,1.62895,1.62945,1.62855,1.62945,108800000.0
2009-03-09 10:59:00,1.6293,1.63045,1.6292,1.62995,94000000.0
2009-03-09 11:00:00,1.6299,1.63025,1.62965,1.63005,153400000.0
2009-03-09 11:01:00,1.63005,1.63015,1.62905,1.62915,104600000.0
2009-03-09 11:02:00,1.62925,1.62965,1.62905,1.62935,137000000.0
2009-03-09 11:03:00,1.6292,1.6292,1.62795,1.62825,307000000.0
2009-03-09 11:04:00,1.62825,1.6284,1.62735,1.6274,383200000.0
2009-03-09 11:05:00,1.6273,1.62805,1.62725,1.62805,338400000.0
2009-03-09 11:06:00,1.62805,1.62835,1.6276,1.6281,374800000.0
2009-03-09 11:07:00,1.62805,1.62805,1.6274,1.6275,307200000.0
2009-03-09 11:08:00,1.62745,1.6275,1.6269,1.6272,350400000.0
2009-03-09 11:09:00,1.62725,1.62725,1.62685,1.62685,288800000.0
2009-03-09 11:10:00,1.62685,1.62695,1.6264,1.6268,407600000.0
2009-03-09 11:11:00,1.62695,1.6271,1.62595,1.62685,393600000.0
2009-03-09 11:12:00,1.6268,1.62705,1.62645,1.62695,366000000.0
2009-03-09 11:13:00,1.62705,1.6275,1.62655,1.6274,334000000.0
2009-03-09 11:14:00,1.6273,1.62735,1.62675,1.627,283000000.0
2009-03-09 11:15:00,1.62695,1.6277,1.6266,1.62725,334800000.0
2009-03-09 11:16:00,1.62725,1.6274,1.62665,1.62715,335800000.0
2009-03-09 11:17:00,1.62715,1.6285,1.6271,1.6277,444200000.0
2009-03-09 11:18:00,1.62805,1.62935,1.6277,1.62875,428200000.0
2009-03-09 11:19:00,1.62875,1.62905,1.6284,1.6284,123200000.0
2009-03-09 11:20:00,1.62845,1.62885,1.62835,1.62845,283400000.0
2009-03-09 11:21:00,1.6284,1.6291,1.6284,1.6291,308000000.0
2009-03-09 11:22:00,1.62895,1.6294,1.62845,1.62845,405200000.0
2009-03-09 11:23:00,1.6285,1.62935,1.6281,1.6285,456200000.0
2009-03-09 11:24:00,1.6285,1.6287,1.62775,1.62825,134800000.0
2009-03-09 11:25:00,1.62825,1.62885,1.62815,1.62845,82000000.0
2009-03-09 11:26:00,1.6285,1.629,1.62835,1.6289,140600000.0
2009-03-09 11:27:00,1.6289,1.6289,1.62815,1.62865,103400000.0
2009-03-09 11:28:00,1.62855,1.6289,1.62845,1.62875,58200000.0
2009-03-09 11:29:00,1.6288,1.6288,1.6282,1.62825,128400000.0
2009-03-09 11:30:00,1.6283,1.6283,1.62745,1.62795,186400000.0
2009-03-09 11:31:00,1.6279,1.6281,1.62775,1.6279,37200000.0
2009-03-09 11:32:00,1.62795,1.62795,1.6274,1.62765,46200000.0
2009-03-09 11:33:00,1.6277,1.6279,1.6267,1.6274,68200000.0
2009-03-09 11:34:00,1.6274,1.62765,1.6272,1.6272,95000000.0
2009-03-09 11:35:00,1.62715,1.62765,1.62715,1.62725,256600000.0
2009-03-09 11:36:00,1.62715,1.628,1.62705,1.62795,271800000.0
2009-03-09 11:37:00,1.6281,1.62875,1.62775,1.62855,112000000.0
2009-03-09 11:38:00,1.62865,1.629,1.62805,1.6289,347200000.0
2009-03-09 11:39:00,1.6289,1.629,1.62795,1.62795,259600000.0
2009-03-09 11:40:00,1.628,1.62885,1.62755,1.62755,427600000.0
2009-03-09 11:41:00,1.62755,1.62765,1.62705,1.62705,265600000.0
2009-03-09 11:42:00,1.62715,1.62735,1.6267,1.62725,192800000.0
2009-03-09 11:43:00,1.6272,1.62755,1.6268,1.627,409600000.0
2009-03-09 11:44:00,1.62715,1.6273,1.62685,1.6269,160600000.0
2009-03-09 11:45:00,1.6269,1.627,1.6265,1.62675,205800000.0
2009-03-09 11:46:00,1.62675,1.62705,1.62665,1.62665,253400000.0
2009-03-09 11:47:00,1.62665,1.62705,1.62665,1.62705,437200000.0
2009-03-09 11:48:00,1.62705,1.62765,1.6266,1.62735,386600000.0
2009-03-09 11:49:00,1.6275,1.628,1.6275,1.62785,240200000.0
2009-03-09 11:50:00,1.6277,1.6287,1.62765,1.6287,408200000.0
2009-03-09 11:51:00,1.6286,1.6288,1.6276,1.6279,282600000.0
2009-03-09 11:52:00,1.6279,1.6285,1.6279,1.6281,129200000.0
2009-03-09 11:53:00,1.6281,1.6284,1.62785,1.6283,215000000.0
2009-03-09 11:54:00,1.6282,1.6282,1.6279,1.628,214000000.0
2009-03-09 11:55:00,1.628,1.6286,1.6277,1.6277,357600000.0
2009-03-09 11:56:00,1.6277,1.62835,1.6277,1.62835,202200000.0
2009-03-09 11:57:00,1.62845,1.62865,1.62815,1.62865,292600000.0
2009-03-09 11:58:00,1.62865,1.6294,1.6273,1.62935,312200000.0
2009-03-09 11:59:00,1.62935,1.62935,1.6285,1.62875,211000000.0
2009-03-09 12:00:00,1.6288,1.62965,1.62855,1.6286,391200000.0
2009-03-09 12:01:00,1.6287,1.62935,1.6281,1.6285,295800000.0
2009-03-09 12:02:00,1.6285,1.62925,1.6282,1.62825,275800000.0
2009-03-09 12:03:00,1.62825,1.62905,1.6282,1.62895,398800000.0
2009-03-09 12:04:00,1.6289,1.62895,1.62845,1.6288,391400000.0
2009-03-09 12:05:00,1.62865,1.62905,1.6286,1.62875,270000000.0
2009-03-09 12:06:00,1.62875,1.6289,1.6285,1.6289,219000000.0
2009-03-09 12:07:00,1.629,1.6291,1.6285,1.629,217800000.0
2009-03-09 12:08:00,1.62905,1.6296,1.6288,1.62925,279800000.0
2009-03-09 12:09:00,1.6293,1.63055,1.6293,1.6304,343600000.0
2009-03-09 12:10:00,1.6304,1.631,1.6301,1.6305,254800000.0
2009-03-09 12:11:00,1.63045,1.6306,1.63025,1.63045,181000000.0
2009-03-09 12:12:00,1.63065,1.6307,1.62895,1.6293,239800000.0
2009-03-09 12:13:00,1.6293,1.6305,1.62905,1.63045,273200000.0
2009-03-09 12:14:00,1.6306,1.6311,1.62985,1.63055,298000000.0
2009-03-09 12:15:00,1.6306,1.6307,1.6293,1.63,331800000.0
2009-03-09 12:16:00,1.62995,1.62995,1.6287,1.62885,164000000.0
2009-03-09 12:17:00,1.6289,1.63005,1.6289,1.62965,137200000.0
2009-03-09 12:18:00,1.62965,1.6305,1.62965,1.6299,261800000.0
2009-03-09 12:19:00,1.62995,1.6304,1.6291,1.62985,217800000.0
2009-03-09 12:20:00,1.62995,1.6301,1.62825,1.6289,182600000.0
2009-03-09 12:21:00,1.62885,1.6291,1.6284,1.6291,112800000.0
2009-03-09 12:22:00,1.62905,1.6306,1.62905,1.6304,273400000.0
2009-03-09 12:23:00,1.6304,1.6304,1.62925,1.6298,284200000.0
2009-03-09 12:24:00,1.6301,1.6301,1.629,1.62915,286000000.0
2009-03-09 12:25:00,1.6291,1.6291,1.6287,1.62905,170600000.0
2009-03-09 12:26:00,1.62905,1.6296,1.62905,1.62945,176800000.0
2009-03-09 12:27:00,1.6294,1.62975,1.6291,1.62975,260200000.0
2009-03-09 12:28:00,1.6296,1.62995,1.62895,1.62905,325000000.0
2009-03-09 12:29:00,1.62915,1.6294,1.62895,1.62895,214800000.0
2009-03-09 12:30:00,1.62895,1.6291,1.62835,1.62895,330200000.0
2009-03-09 12:31:00,1.629,1.62905,1.62845,1.6285,222600000.0
2009-03-09 12:32:00,1.62835,1.62895,1.6279,1.62895,448400000.0
2009-03-09 12:33:00,1.62895,1.6291,1.62865,1.62905,142000000.0
2009-03-09 12:34:00,1.62905,1.6291,1.62885,1.6291,158000000.0
2009-03-09 12:35:00,1.6291,1.62915,1.6288,1.62895,136400000.0
2009-03-09 12:36:00,1.62895,1.6292,1.62855,1.6288,294000000.0
2009-03-09 12:37:00,1.6288,1.6293,1.62845,1.6292,437400000.0
2009-03-09 12:38:00,1.62915,1.6294,1.62795,1.62885,242600000.0
2009-03-09 12:39:00,1.62885,1.62905,1.6282,1.6283,350600000.0
2009-03-09 12:40:00,1.6283,1.629,1.62795,1.6283,222600000.0
2009-03-09 12:41:00,1.62845,1.6288,1.628,1.6288,341600000.0
2009-03-09 12:42:00,1.6287,1.6292,1.6286,1.6287,244600000.0
2009-03-09 12:43:00,1.6287,1.62975,1.62865,1.62895,373000000.0
2009-03-09 12:44:00,1.62895,1.62955,1.62895,1.6294,302200000.0
2009-03-09 12:45:00,1.6294,1.63045,1.6293,1.63035,135800000.0
2009-03-09 12:46:00,1.6304,1.6304,1.62985,1.6299,107800000.0
2009-03-09 12:47:00,1.6299,1.6299,1.629,1.6292,250600000.0
2009-03-09 12:48:00,1.6292,1.63005,1.6292,1.6296,291800000.0
2009-03-09 12:49:00,1.6296,1.62995,1.62955,1.6298,216600000.0
2009-03-09 12:50:00,1.62975,1.6299,1.6296,1.62985,232800000.0
2009-03-09 12:51:00,1.6299,1.6301,1.6297,1.6297,142000000.0
2009-03-09 12:52:00,1.6297,1.63,1.62965,1.6299,242800000.0
2009-03-09 12:53:00,1.6299,1.62995,1.62935,1.6295,135200000.0
2009-03-09 12:54:00,1.62965,1.6299,1.629,1.6296,367400000.0
2009-03-09 12:55:00,1.6296,1.6297,1.6291,1.6292,413400000.0
2009-03-09 12:56:00,1.6292,1.62965,1.62905,1.62925,296200000.0
2009-03-09 12:57:00,1.6293,1.62945,1.62915,1.6293,274400000.0
2009-03-09 12:58:00,1.6293,1.6301,1.6276,1.62775,434200000.0
2009-03-09 12:59:00,1.6278,1.6289,1.6276,1.6279,398000000.0
2009-03-09 13:00:00,1.6278,1.62785,1.6266,1.62705,468400000.0
2009-03-09 13:01:00,1.62705,1.62755,1.6266,1.62725,501200000.0
2009-03-09 13:02:00,1.62725,1.6279,1.62675,1.6274,493400000.0
2009-03-09 13:03:00,1.6274,1.62755,1.6266,1.6267,498400000.0
2009-03-09 13:04:00,1.62665,1.62735,1.62625,1.6272,431400000.0
2009-03-09 13:05:00,1.6271,1.6277,1.62655,1.6277,406000000.0
2009-03-09 13:06:00,1.6275,1.6277,1.62635,1.62635,338600000.0
2009-03-09 13:07:00,1.6263,1.62685,1.6255,1.62685,358600000.0
2009-03-09 13:08:00,1.62685,1.62745,1.62675,1.62745,327000000.0
2009-03-09 13:09:00,1.62735,1.6275,1.62685,1.62715,229400000.0
2009-03-09 13:10:00,1.6271,1.62725,1.62675,1.62685,271800000.0
2009-03-09 13:11:00,1.62675,1.62725,1.6267,1.6272,470400000.0
2009-03-09 13:12:00,1.62705,1.6275,1.6269,1.6269,397600000.0
2009-03-09 13:13:00,1.6269,1.62725,1.62675,1.62715,355000000.0
2009-03-09 13:14:00,1.62725,1.62735,1.62645,1.6265,307000000.0
2009-03-09 13:15:00,1.62645,1.6274,1.62645,1.6272,250800000.0
2009-03-09 13:16:00,1.6272,1.62725,1.62665,1.6268,269800000.0
2009-03-09 13:17:00,1.6268,1.6269,1.62665,1.62675,267800000.0
2009-03-09 13:18:00,1.62675,1.62695,1.6262,1.62675,316200000.0
2009-03-09 13:19:00,1.6269,1.62725,1.6262,1.62645,291600000.0
2009-03-09 13:20:00,1.62645,1.62765,1.62635,1.62745,364200000.0
2009-03-09 13:21:00,1.6275,1.628,1.6271,1.6271,213800000.0
2009-03-09 13:22:00,1.6271,1.6271,1.62675,1.62675,147600000.0
2009-03-09 13:23:00,1.6266,1.62675,1.6261,1.62665,515200000.0
2009-03-09 13:24:00,1.62665,1.62725,1.62635,1.6272,189400000.0
2009-03-09 13:25:00,1.62725,1.6278,1.62705,1.6273,351600000.0
2009-03-09 13:26:00,1.62735,1.6276,1.6269,1.62705,293000000.0
2009-03-09 13:27:00,1.627,1.62755,1.6268,1.6275,262600000.0
2009-03-09 13:28:00,1.62745,1.62755,1.62695,1.6275,235200000.0
2009-03-09 13:29:00,1.6276,1.62795,1.6273,1.62755,301800000.0
2009-03-09 13:30:00,1.62765,1.62785,1.62735,1.62735,296400000.0
2009-03-09 13:31:00,1.62735,1.62905,1.62725,1.62895,334600000.0
2009-03-09 13:32:00,1.6291,1.6291,1.62865,1.62875,111400000.0
2009-03-09 13:33:00,1.6289,1.6295,1.6284,1.62945,267800000.0
2009-03-09 13:34:00,1.62945,1.6295,1.62855,1.6294,476600000.0
2009-03-09 13:35:00,1.62945,1.63,1.62845,1.62945,375600000.0
2009-03-09 13:36:00,1.62945,1.6298,1.62925,1.62945,217200000.0
2009-03-09 13:37:00,1.6294,1.6294,1.62835,1.62855,314000000.0
2009-03-09 13:38:00,1.6286,1.6286,1.62805,1.6282,411600000.0
2009-03-09 13:39:00,1.6282,1.62825,1.62795,1.62815,173600000.0
2009-03-09 13:40:00,1.6282,1.6285,1.6282,1.62845,95600000.0
2009-03-09 13:41:00,1.6283,1.62835,1.6278,1.62825,181400000.0
2009-03-09 13:42:00,1.62825,1.6288,1.6282,1.62875,337600000.0
2009-03-09 13:43:00,1.62875,1.6291,1.628,1.62815,466200000.0
2009-03-09 13:44:00,1.62825,1.6287,1.62805,1.6282,392400000.0
2009-03-09 13:45:00,1.6282,1.6287,1.628,1.62855,588600000.0
2009-03-09 13:46:00,1.6286,1.6288,1.6283,1.62835,342800000.0
2009-03-09 13:47:00,1.6283,1.6285,1.62795,1.62815,248000000.0
2009-03-09 13:48:00,1.62815,1.62825,1.6279,1.62795,176600000.0
2009-03-09 13:49:00,1.6281,1.62815,1.6279,1.6281,83400000.0
2009-03-09 13:50:00,1.6281,1.6282,1.628,1.62805,30400000.0
2009-03-09 13:51:00,1.6283,1.6283,1.62725,1.6276,329800000.0
2009-03-09 13:52:00,1.6276,1.6283,1.6275,1.62815,116800000.0
2009-03-09 13:53:00,1.6282,1.62925,1.6281,1.62925,190000000.0
2009-03-09 13:54:00,1.6291,1.62975,1.62855,1.6287,402200000.0
2009-03-09 13:55:00,1.6287,1.6294,1.62865,1.6289,198200000.0
2009-03-09 13:56:00,1.6288,1.6288,1.6286,1.62865,131800000.0
2009-03-09 13:57:00,1.62865,1.6287,1.6283,1.6285,135000000.0
2009-03-09 13:58:00,1.62855,1.62865,1.62825,1.62845,122400000.0
2009-03-09 13:59:00,1.62845,1.6287,1.6283,1.62845,206600000.0
2009-03-09 14:00:00,1.6285,1.6285,1.628,1.62835,295600000.0
2009-03-09 14:01:00,1.6283,1.62885,1.6282,1.62865,294000000.0
2009-03-09 14:02:00,1.62855,1.6288,1.62835,1.6288,157200000.0
2009-03-09 14:03:00,1.6288,1.6288,1.62875,1.6288,87000000.0
2009-03-09 14:04:00,1.6288,1.6288,1.62805,1.6284,233400000.0
2009-03-09 14:05:00,1.62835,1.6289,1.62835,1.6287,514200000.0
2009-03-09 14:06:00,1.6287,1.62895,1.6283,1.6285,303400000.0
2009-03-09 14:07:00,1.62825,1.6291,1.62825,1.6291,263600000.0
2009-03-09 14:08:00,1.6291,1.6296,1.62885,1.62945,361800000.0
2009-03-09 14:09:00,1.6295,1.6296,1.629,1.6292,456800000.0
2009-03-09 14:10:00,1.62915,1.62945,1.6287,1.6287,276800000.0
2009-03-09 14:11:00,1.6287,1.62875,1.6283,1.62875,279200000.0
2009-03-09 14:12:00,1.62875,1.629,1.62795,1.62795,418400000.0
2009-03-09 14:13:00,1.62805,1.62835,1.6278,1.6278,235200000.0
2009-03-09 14:14:00,1.62785,1.6282,1.62755,1.62765,260600000.0
2009-03-09 14:15:00,1.6278,1.62895,1.62735,1.6285,361600000.0
2009-03-09 14:16:00,1.6285,1.6285,1.6276,1.62785,255600000.0
2009-03-09 14:17:00,1.62785,1.6283,1.6275,1.6283,318200000.0
2009-03-09 14:18:00,1.62845,1.6292,1.62835,1.6286,333200000.0
2009-03-09 14:19:00,1.6286,1.6287,1.6282,1.6284,237600000.0
2009-03-09 14:20:00,1.62835,1.6284,1.6276,1.62775,216000000.0
2009-03-09 14:21:00,1.6279,1.628,1.62735,1.62755,173200000.0
2009-03-09 14:22:00,1.6276,1.6285,1.62745,1.6284,262600000.0
2009-03-09 14:23:00,1.6285,1.6292,1.6284,1.6292,272000000.0
2009-03-09 14:24:00,1.62925,1.62975,1.6292,1.62965,184400000.0
2009-03-09 14:25:00,1.62975,1.63005,1.6296,1.62965,247400000.0
2009-03-09 14:26:00,1.6296,1.6299,1.62955,1.62955,165400000.0
2009-03-09 14:27:00,1.62955,1.6296,1.6292,1.62945,242600000.0
2009-03-09 14:28:00,1.62945,1.6304,1.62925,1.63035,321400000.0
2009-03-09 14:29:00,1.6304,1.6305,1.6301,1.63045,247000000.0
2009-03-09 14:30:00,1.6305,1.63075,1.6302,1.63055,414800000.0
2009-03-09 14:31:00,1.63055,1.6307,1.63005,1.63035,373000000.0
2009-03-09 14:32:00,1.63045,1.63045,1.62975,1.62985,184000000.0
2009-03-09 14:33:00,1.63,1.6307,1.6298,1.6306,290800000.0
2009-03-09 14:34:00,1.6306,1.63075,1.63035,1.63065,231200000.0
2009-03-09 14:35:00,1.6306,1.6309,1.6302,1.6302,332000000.0
2009-03-09 14:36:00,1.6302,1.6309,1.63015,1.63065,360200000.0
2009-03-09 14:37:00,1.6307,1.6309,1.6305,1.63055,233000000.0
2009-03-09 14:38:00,1.63055,1.63065,1.62985,1.6301,296800000.0
2009-03-09 14:39:00,1.62995,1.63035,1.62985,1.63035,231600000.0
2009-03-09 14:40:00,1.63035,1.6305,1.62965,1.63,403200000.0
2009-03-09 14:41:00,1.62995,1.63075,1.6297,1.63055,287200000.0
2009-03-09 14:42:00,1.6304,1.63065,1.62975,1.6302,268200000.0
2009-03-09 14:43:00,1.63015,1.6312,1.6298,1.63065,440800000.0
2009-03-09 14:44:00,1.63085,1.63085,1.62945,1.62985,367800000.0
2009-03-09 14:45:00,1.6298,1.63005,1.6289,1.63,495800000.0
2009-03-09 14:46:00,1.6299,1.6301,1.62935,1.62985,336600000.0
2009-03-09 14:47:00,1.62985,1.63085,1.6298,1.63035,360200000.0
2009-03-09 14:48:00,1.63055,1.6308,1.6299,1.6301,282600000.0
2009-03-09 14:49:00,1.63025,1.63025,1.62915,1.6297,392800000.0
2009-03-09 14:50:00,1.62945,1.6301,1.6294,1.62985,350600000.0
2009-03-09 14:51:00,1.63005,1.6306,1.62965,1.6302,538800000.0
2009-03-09 14:52:00,1.63015,1.6311,1.62985,1.63105,394000000.0
2009-03-09 14:53:00,1.6311,1.6317,1.63095,1.63145,484200000.0
2009-03-09 14:54:00,1.6315,1.6345,1.6314,1.6331,591800000.0
2009-03-09 14:55:00,1.6332,1.6337,1.63265,1.6335,451000000.0
2009-03-09 14:56:00,1.6336,1.6373,1.6332,1.6358,622600000.0
2009-03-09 14:57:00,1.63595,1.6376,1.6353,1.637,653200000.0
2009-03-09 14:58:00,1.6371,1.639,1.63685,1.63815,589400000.0
2009-03-09 14:59:00,1.63825,1.63835,1.6376,1.63795,498800000.0
2009-03-09 15:00:00,1.6378,1.638,1.6371,1.6373,613400001.0
2009-03-09 15:01:00,1.6374,1.6377,1.63685,1.6377,422200000.0
2009-03-09 15:02:00,1.6376,1.63815,1.6376,1.63795,425000000.0
2009-03-09 15:03:00,1.63795,1.63815,1.63755,1.63755,421200000.0
2009-03-09 15:04:00,1.63765,1.6383,1.63725,1.638,340400000.0
2009-03-09 15:05:00,1.63795,1.63885,1.6378,1.6384,343000000.0
2009-03-09 15:06:00,1.6384,1.63875,1.63815,1.6384,304600000.0
2009-03-09 15:07:00,1.63825,1.6384,1.6375,1.6379,348800000.0
2009-03-09 15:08:00,1.63805,1.6391,1.63805,1.63865,213200000.0
2009-03-09 15:09:00,1.6386,1.63945,1.6385,1.6394,320600000.0
2009-03-09 15:10:00,1.63925,1.6409,1.6392,1.63975,479600000.0
2009-03-09 15:11:00,1.6397,1.6397,1.63815,1.6395,416800000.0
2009-03-09 15:12:00,1.6395,1.63975,1.63905,1.63945,308400000.0
2009-03-09 15:13:00,1.63935,1.63955,1.63875,1.6395,400200000.0
2009-03-09 15:14:00,1.6396,1.6403,1.6396,1.64025,206000000.0
2009-03-09 15:15:00,1.64025,1.64055,1.6396,1.6404,429200000.0
2009-03-09 15:16:00,1.6404,1.6407,1.64015,1.64015,340600000.0
2009-03-09 15:17:00,1.64025,1.64035,1.63985,1.64015,424400000.0
2009-03-09 15:18:00,1.64005,1.64035,1.63985,1.6399,383600000.0
2009-03-09 15:19:00,1.6403,1.6407,1.6399,1.64045,392800000.0
2009-03-09 15:20:00,1.6406,1.64095,1.6404,1.6407,374800000.0
2009-03-09 15:21:00,1.64075,1.64145,1.64065,1.6414,327000000.0
2009-03-09 15:22:00,1.6414,1.6414,1.64045,1.64095,343400000.0
2009-03-09 15:23:00,1.64095,1.6418,1.6404,1.64055,382000000.0
2009-03-09 15:24:00,1.6406,1.64085,1.63995,1.64,320400000.0
2009-03-09 15:25:00,1.64,1.6402,1.63985,1.64015,282200000.0
2009-03-09 15:26:00,1.64015,1.64155,1.64005,1.6415,324800000.0
2009-03-09 15:27:00,1.64125,1.6416,1.6401,1.64035,430200000.0
2009-03-09 15:28:00,1.64035,1.64045,1.63955,1.6398,430000000.0
2009-03-09 15:29:00,1.6398,1.64035,1.6397,1.6403,245000000.0
2009-03-09 15:30:00,1.6403,1.64115,1.6402,1.6407,404600000.0
2009-03-09 15:31:00,1.6407,1.64195,1.6405,1.64145,325400000.0
2009-03-09 15:32:00,1.64145,1.64165,1.64085,1.64135,524800000.0
2009-03-09 15:33:00,1.6415,1.6422,1.6409,1.6413,517800000.0
2009-03-09 15:34:00,1.64125,1.6418,1.641,1.6414,486800000.0
2009-03-09 15:35:00,1.6415,1.6419,1.6413,1.64145,392600000.0
2009-03-09 15:36:00,1.64145,1.6416,1.64105,1.6412,363200000.0
2009-03-09 15:37:00,1.64135,1.64195,1.64095,1.6418,499800000.0
2009-03-09 15:38:00,1.6418,1.6418,1.641,1.64105,455400000.0
2009-03-09 15:39:00,1.64105,1.64155,1.641,1.64105,421800000.0
2009-03-09 15:40:00,1.64105,1.64175,1.6408,1.64165,440800000.0
2009-03-09 15:41:00,1.6417,1.6419,1.64065,1.64075,464800000.0
2009-03-09 15:42:00,1.6408,1.64105,1.6391,1.6392,380600000.0
2009-03-09 15:43:00,1.6392,1.63985,1.6391,1.63945,458200000.0
2009-03-09 15:44:00,1.63935,1.63985,1.6392,1.63955,454400000.0
2009-03-09 15:45:00,1.6395,1.6404,1.6393,1.6399,424400000.0
2009-03-09 15:46:00,1.63985,1.6407,1.6397,1.64025,424000000.0
2009-03-09 15:47:00,1.6403,1.64095,1.6401,1.64085,390200000.0
2009-03-09 15:48:00,1.64075,1.64185,1.64065,1.64125,507600000.0
2009-03-09 15:49:00,1.6412,1.64155,1.64045,1.64065,393200000.0
2009-03-09 15:50:00,1.6406,1.6412,1.64045,1.64105,453600000.0
2009-03-09 15:51:00,1.6411,1.6415,1.6409,1.6409,294600000.0
2009-03-09 15:52:00,1.641,1.6423,1.64085,1.64165,477400000.0
2009-03-09 15:53:00,1.6417,1.64195,1.6411,1.6411,372000000.0
2009-03-09 15:54:00,1.64105,1.6412,1.64015,1.6405,491600000.0
2009-03-09 15:55:00,1.6406,1.6407,1.63965,1.63975,372800000.0
2009-03-09 15:56:00,1.63985,1.64,1.6389,1.6389,419800000.0
2009-03-09 15:57:00,1.6388,1.63975,1.63865,1.63965,352000000.0
2009-03-09 15:58:00,1.6397,1.6408,1.6392,1.64075,448200000.0
2009-03-09 15:59:00,1.64075,1.64095,1.63995,1.64025,467400000.0
2009-03-09 16:00:00,1.6402,1.641,1.64005,1.6406,332800000.0
2009-03-09 16:01:00,1.6406,1.64075,1.64025,1.64025,317000000.0
2009-03-09 16:02:00,1.6402,1.64105,1.6401,1.6409,339400000.0
2009-03-09 16:03:00,1.64105,1.64105,1.63995,1.64045,480800000.0
2009-03-09 16:04:00,1.64035,1.64105,1.64015,1.6407,425200000.0
2009-03-09 16:05:00,1.6407,1.6412,1.6405,1.64065,328000000.0
2009-03-09 16:06:00,1.64075,1.64075,1.63815,1.63935,547400000.0
2009-03-09 16:07:00,1.63935,1.63995,1.63765,1.63865,538200000.0
2009-03-09 16:08:00,1.6389,1.6394,1.63835,1.63925,447000000.0
2009-03-09 16:09:00,1.6392,1.63945,1.6382,1.63855,421400000.0
2009-03-09 16:10:00,1.6385,1.6387,1.6381,1.63845,306600000.0
2009-03-09 16:11:00,1.63855,1.64035,1.63855,1.63995,465600000.0
2009-03-09 16:12:00,1.63995,1.64005,1.639,1.63965,314200000.0
2009-03-09 16:13:00,1.6398,1.64045,1.63745,1.63825,461800000.0
2009-03-09 16:14:00,1.638,1.63865,1.63775,1.63835,500400000.0
2009-03-09 16:15:00,1.63835,1.6397,1.63825,1.6397,479200000.0
2009-03-09 16:16:00,1.6397,1.6401,1.639,1.63915,492600000.0
2009-03-09 16:17:00,1.63915,1.6406,1.63915,1.6404,458400000.0
2009-03-09 16:18:00,1.6404,1.6407,1.63915,1.63945,440000000.0
2009-03-09 16:19:00,1.63935,1.64095,1.639,1.6406,440200000.0
2009-03-09 16:20:00,1.6406,1.6411,1.6402,1.64085,426000000.0
2009-03-09 16:21:00,1.641,1.64115,1.64035,1.641,462200000.0
2009-03-09 16:22:00,1.641,1.6412,1.6403,1.64085,408400000.0
2009-03-09 16:23:00,1.6409,1.64215,1.64085,1.64155,428400000.0
2009-03-09 16:24:00,1.64155,1.6422,1.64145,1.6416,390400000.0
2009-03-09 16:25:00,1.6417,1.6418,1.64125,1.6418,346600000.0
2009-03-09 16:26:00,1.64185,1.64205,1.64155,1.64205,316000000.0
2009-03-09 16:27:00,1.64215,1.6426,1.64195,1.6422,328200000.0
2009-03-09 16:28:00,1.64215,1.64275,1.6421,1.64245,301600000.0
2009-03-09 16:29:00,1.64245,1.6431,1.64115,1.64115,368200000.0
2009-03-09 16:30:00,1.64125,1.6419,1.641,1.6413,390800000.0
2009-03-09 16:31:00,1.6413,1.64155,1.64055,1.64085,319600000.0
2009-03-09 16:32:00,1.6409,1.6412,1.64025,1.64045,340400000.0
2009-03-09 16:33:00,1.64045,1.6405,1.6399,1.64025,320200000.0
2009-03-09 16:34:00,1.64035,1.64035,1.63975,1.63995,451400000.0
2009-03-09 16:35:00,1.63995,1.6407,1.6398,1.6405,398200000.0
2009-03-09 16:36:00,1.6405,1.6422,1.6403,1.6422,466000000.0
2009-03-09 16:37:00,1.6422,1.6423,1.6411,1.6416,339200000.0
2009-03-09 16:38:00,1.6415,1.6417,1.641,1.64105,345200000.0
2009-03-09 16:39:00,1.64105,1.642,1.64105,1.64185,306400000.0
2009-03-09 16:40:00,1.64185,1.6423,1.64155,1.6421,415200000.0
2009-03-09 16:41:00,1.6421,1.6423,1.6414,1.64205,512400000.0
2009-03-09 16:42:00,1.64205,1.6422,1.64135,1.6417,257600000.0
2009-03-09 16:43:00,1.64165,1.64195,1.6413,1.64155,356000000.0
2009-03-09 16:44:00,1.6416,1.64165,1.64015,1.6414,392000000.0
2009-03-09 16:45:00,1.6414,1.64165,1.64,1.6401,474800000.0
2009-03-09 16:46:00,1.6402,1.6407,1.63995,1.6402,484000000.0
2009-03-09 16:47:00,1.64015,1.64085,1.6399,1.64055,383400000.0
2009-03-09 16:48:00,1.64065,1.6409,1.63945,1.6401,505000000.0
2009-03-09 16:49:00,1.6402,1.64055,1.6399,1.64005,380400000.0
2009-03-09 16:50:00,1.6401,1.64065,1.6395,1.64055,402600000.0
2009-03-09 16:51:00,1.6405,1.6412,1.64035,1.64055,309000000.0
2009-03-09 16:52:00,1.6406,1.641,1.6398,1.6401,424600000.0
2009-03-09 16:53:00,1.6402,1.64035,1.6381,1.63845,505200000.0
2009-03-09 16:54:00,1.6386,1.63905,1.63765,1.63895,549399999.0
2009-03-09 16:55:00,1.639,1.63915,1.63835,1.63855,322800000.0
2009-03-09 16:56:00,1.63855,1.63985,1.6381,1.6398,433800000.0
2009-03-09 16:57:00,1.6398,1.63985,1.63905,1.63925,382400000.0
2009-03-09 16:58:00,1.63915,1.6397,1.63855,1.6386,456600000.0
2009-03-09 16:59:00,1.6388,1.6399,1.63845,1.63985,440600000.0
2009-03-09 17:00:00,1.63985,1.63995,1.63815,1.639,370200000.0
2009-03-09 17:01:00,1.639,1.6399,1.6388,1.6391,458200000.0
2009-03-09 17:02:00,1.63905,1.63945,1.6382,1.63895,314800000.0
2009-03-09 17:03:00,1.63895,1.6391,1.63815,1.63865,436600000.0
2009-03-09 17:04:00,1.63855,1.63885,1.6382,1.6383,329000000.0
2009-03-09 17:05:00,1.6383,1.63865,1.63815,1.6386,246800000.0
2009-03-09 17:06:00,1.6386,1.6387,1.63825,1.6384,271000000.0
2009-03-09 17:07:00,1.6384,1.6394,1.63835,1.6393,440600000.0
2009-03-09 17:08:00,1.6392,1.63955,1.63905,1.63915,263800000.0
2009-03-09 17:09:00,1.63915,1.6398,1.63915,1.6394,483400000.0
2009-03-09 17:10:00,1.63935,1.63965,1.63885,1.6391,353600000.0
2009-03-09 17:11:00,1.63915,1.6398,1.63865,1.63965,440600000.0
2009-03-09 17:12:00,1.6398,1.63985,1.63915,1.63915,244400000.0
2009-03-09 17:13:00,1.63915,1.63955,1.63875,1.63895,408400000.0
2009-03-09 17:14:00,1.63885,1.639,1.6384,1.63845,356400000.0
2009-03-09 17:15:00,1.6384,1.6388,1.63715,1.6387,387600000.0
2009-03-09 17:16:00,1.6387,1.6388,1.6382,1.63855,316400000.0
2009-03-09 17:17:00,1.63855,1.63865,1.6378,1.6385,270200000.0
2009-03-09 17:18:00,1.6384,1.63955,1.638,1.6392,378200000.0
2009-03-09 17:19:00,1.6392,1.64035,1.6389,1.6403,361200000.0
2009-03-09 17:20:00,1.64025,1.64075,1.63965,1.64055,388800000.0
2009-03-09 17:21:00,1.6406,1.64115,1.6401,1.6401,382200000.0
2009-03-09 17:22:00,1.6402,1.64045,1.6398,1.64025,426400000.0
2009-03-09 17:23:00,1.6404,1.6407,1.64005,1.64065,350400000.0
2009-03-09 17:24:00,1.6406,1.64145,1.6405,1.6411,336000000.0
2009-03-09 17:25:00,1.641,1.6415,1.6407,1.64115,301000000.0
2009-03-09 17:26:00,1.6411,1.64135,1.64075,1.64115,391000000.0
2009-03-09 17:27:00,1.6411,1.6411,1.63965,1.64005,426600000.0
2009-03-09 17:28:00,1.64015,1.6402,1.63945,1.6395,356800000.0
2009-03-09 17:29:00,1.63955,1.64,1.6389,1.6397,471600000.0
2009-03-09 17:30:00,1.6397,1.64,1.6392,1.6398,427800000.0
2009-03-09 17:31:00,1.6397,1.6397,1.63915,1.63935,269200000.0
2009-03-09 17:32:00,1.63935,1.6406,1.6393,1.6405,413800000.0
2009-03-09 17:33:00,1.6405,1.6413,1.6405,1.641,492800000.0
2009-03-09 17:34:00,1.641,1.6416,1.6402,1.64095,469400000.0
2009-03-09 17:35:00,1.6409,1.6409,1.6392,1.6392,435800000.0
2009-03-09 17:36:00,1.6391,1.6402,1.63865,1.6391,527000000.0
2009-03-09 17:37:00,1.6391,1.6417,1.6391,1.6413,477400000.0
2009-03-09 17:38:00,1.6412,1.64195,1.64105,1.6412,373600000.0
2009-03-09 17:39:00,1.64115,1.6424,1.64055,1.64235,442400000.0
2009-03-09 17:40:00,1.6425,1.64255,1.6411,1.6414,505200000.0
2009-03-09 17:41:00,1.64145,1.6421,1.641,1.6416,321600000.0
2009-03-09 17:42:00,1.64155,1.642,1.6409,1.6419,511400000.0
2009-03-09 17:43:00,1.64195,1.64285,1.6418,1.64275,421200000.0
2009-03-09 17:44:00,1.6427,1.64385,1.6427,1.6431,447000000.0
2009-03-09 17:45:00,1.6431,1.6433,1.6422,1.6423,485400000.0
2009-03-09 17:46:00,1.6423,1.64245,1.6415,1.6416,287000000.0
2009-03-09 17:47:00,1.64175,1.6424,1.64155,1.64185,330200000.0
2009-03-09 17:48:00,1.64185,1.64185,1.64005,1.6405,487200000.0
2009-03-09 17:49:00,1.64055,1.6425,1.64035,1.6417,420400000.0
2009-03-09 17:50:00,1.6417,1.6423,1.6417,1.64215,306000000.0
2009-03-09 17:51:00,1.64205,1.64235,1.6403,1.6404,300200000.0
2009-03-09 17:52:00,1.6404,1.64145,1.6395,1.64145,511400000.0
2009-03-09 17:53:00,1.64155,1.64165,1.6409,1.6412,401600000.0
2009-03-09 17:54:00,1.6412,1.64215,1.6412,1.64155,408000000.0
2009-03-09 17:55:00,1.64165,1.64235,1.6413,1.642,462000000.0
2009-03-09 17:56:00,1.6421,1.64295,1.6416,1.6419,479400000.0
2009-03-09 17:57:00,1.642,1.64235,1.6411,1.6414,427600000.0
2009-03-09 17:58:00,1.6414,1.64345,1.6412,1.6431,421000000.0
2009-03-09 17:59:00,1.64325,1.64425,1.6418,1.6418,476600000.0
2009-03-09 18:00:00,1.64195,1.6424,1.6414,1.64195,449200000.0
2009-03-09 18:01:00,1.642,1.6436,1.64155,1.64355,380400000.0
2009-03-09 18:02:00,1.64355,1.64355,1.6429,1.64335,281600000.0
2009-03-09 18:03:00,1.64335,1.6437,1.6426,1.64355,493600000.0
2009-03-09 18:04:00,1.64345,1.64425,1.6434,1.64345,349000001.0
2009-03-09 18:05:00,1.64335,1.6437,1.64295,1.64295,349800000.0
2009-03-09 18:06:00,1.64305,1.64385,1.6425,1.64255,422800000.0
2009-03-09 18:07:00,1.64255,1.64255,1.64095,1.64155,372600000.0
2009-03-09 18:08:00,1.6415,1.6429,1.6414,1.64215,435000000.0
2009-03-09 18:09:00,1.64205,1.6425,1.64175,1.64195,342000000.0
2009-03-09 18:10:00,1.642,1.642,1.6417,1.64185,153400000.0
2009-03-09 18:11:00,1.642,1.642,1.6405,1.6406,412400000.0
2009-03-09 18:12:00,1.6405,1.641,1.6403,1.6405,325400000.0
2009-03-09 18:13:00,1.6405,1.64115,1.64035,1.64045,331200000.0
2009-03-09 18:14:00,1.64045,1.6411,1.6395,1.63955,319800000.0
2009-03-09 18:15:00,1.63975,1.64015,1.6394,1.64,314200000.0
2009-03-09 18:16:00,1.63975,1.63975,1.63905,1.6394,268600000.0
2009-03-09 18:17:00,1.63965,1.63985,1.6386,1.6395,398800000.0
2009-03-09 18:18:00,1.6395,1.64105,1.63935,1.6406,356400000.0
2009-03-09 18:19:00,1.6406,1.6412,1.6399,1.6401,402800000.0
2009-03-09 18:20:00,1.63995,1.6411,1.63965,1.64005,434600000.0
2009-03-09 18:21:00,1.64005,1.6401,1.6389,1.63935,318800000.0
2009-03-09 18:22:00,1.63945,1.64015,1.6366,1.63785,480600000.0
2009-03-09 18:23:00,1.6378,1.6388,1.6373,1.63825,591800000.0
2009-03-09 18:24:00,1.6383,1.6392,1.6383,1.6388,393000000.0
2009-03-09 18:25:00,1.6388,1.63925,1.6384,1.6389,485000000.0
2009-03-09 18:26:00,1.6389,1.63915,1.6386,1.63875,450600000.0
2009-03-09 18:27:00,1.63865,1.6402,1.6386,1.6402,415400000.0
2009-03-09 18:28:00,1.6402,1.6402,1.63825,1.6384,326000000.0
2009-03-09 18:29:00,1.63845,1.6399,1.63845,1.6399,399800000.0
2009-03-09 18:30:00,1.63995,1.64045,1.639,1.6391,490800000.0
2009-03-09 18:31:00,1.63905,1.63965,1.639,1.6393,483800000.0
2009-03-09 18:32:00,1.6393,1.6397,1.639,1.6395,306800000.0
2009-03-09 18:33:00,1.6394,1.63975,1.63895,1.63895,249000000.0
2009-03-09 18:34:00,1.63895,1.63935,1.6382,1.63875,211800000.0
2009-03-09 18:35:00,1.63895,1.63925,1.63855,1.6386,353600000.0
2009-03-09 18:36:00,1.6386,1.6393,1.6386,1.63915,399400000.0
2009-03-09 18:37:00,1.63915,1.63925,1.6387,1.6392,356400000.0
2009-03-09 18:38:00,1.6392,1.6395,1.63885,1.63925,274600000.0
2009-03-09 18:39:00,1.6392,1.6395,1.6389,1.6391,269400000.0
2009-03-09 18:40:00,1.639,1.6399,1.6388,1.6398,350600000.0
2009-03-09 18:41:00,1.6397,1.6398,1.63915,1.63945,238000000.0
2009-03-09 18:42:00,1.63955,1.63975,1.6388,1.63895,288800000.0
2009-03-09 18:43:00,1.63905,1.63945,1.6389,1.63905,424800000.0
2009-03-09 18:44:00,1.639,1.63925,1.63885,1.639,246000000.0
2009-03-09 18:45:00,1.63895,1.63905,1.6378,1.6381,442400000.0
2009-03-09 18:46:00,1.63815,1.63825,1.6377,1.6379,252600000.0
2009-03-09 18:47:00,1.63775,1.63795,1.63695,1.6372,225400000.0
2009-03-09 18:48:00,1.63725,1.63785,1.63725,1.63755,438800000.0
2009-03-09 18:49:00,1.6377,1.63825,1.6376,1.63815,282400000.0
2009-03-09 18:50:00,1.6383,1.6383,1.63705,1.6372,261400000.0
2009-03-09 18:51:00,1.6372,1.63855,1.6372,1.63805,437400000.0
2009-03-09 18:52:00,1.63815,1.6387,1.63815,1.6387,394600000.0
2009-03-09 18:53:00,1.6387,1.63885,1.63835,1.6388,403000000.0
2009-03-09 18:54:00,1.6387,1.63875,1.63785,1.63825,219800000.0
2009-03-09 18:55:00,1.63835,1.63855,1.63825,1.6385,116800000.0
2009-03-09 18:56:00,1.63845,1.63845,1.63755,1.63785,293000000.0
2009-03-09 18:57:00,1.6376,1.63775,1.6374,1.63755,116200000.0
2009-03-09 18:58:00,1.6375,1.63835,1.63735,1.63825,333600000.0
2009-03-09 18:59:00,1.6383,1.6389,1.6378,1.6389,307200000.0
2009-03-09 19:00:00,1.6388,1.63925,1.6377,1.63875,455400000.0
2009-03-09 19:01:00,1.63875,1.63875,1.63795,1.63795,373600000.0
2009-03-09 19:02:00,1.6379,1.6382,1.6374,1.6374,235200000.0
2009-03-09 19:03:00,1.63745,1.6379,1.63745,1.63765,223000000.0
2009-03-09 19:04:00,1.6376,1.63765,1.6372,1.63725,182000000.0
2009-03-09 19:05:00,1.63715,1.63775,1.6366,1.6376,269100000.0
2009-03-09 19:06:00,1.63755,1.63755,1.63645,1.63715,308000000.0
2009-03-09 19:07:00,1.63705,1.6373,1.63655,1.6372,283100000.0
2009-03-09 19:08:00,1.6372,1.6373,1.63675,1.6369,166400000.0
2009-03-09 19:09:00,1.6369,1.6378,1.63675,1.6376,161400000.0
2009-03-09 19:10:00,1.6377,1.6378,1.63715,1.6372,326400000.0
2009-03-09 19:11:00,1.63725,1.6374,1.6372,1.63735,137200000.0
2009-03-09 19:12:00,1.6373,1.63745,1.63725,1.6373,191600000.0
2009-03-09 19:13:00,1.6373,1.63775,1.6372,1.6375,308800000.0
2009-03-09 19:14:00,1.63765,1.63775,1.6372,1.6376,249400000.0
2009-03-09 19:15:00,1.6376,1.63785,1.6373,1.63775,154400000.0
2009-03-09 19:16:00,1.6377,1.63815,1.6376,1.6378,139000000.0
2009-03-09 19:17:00,1.63785,1.63785,1.6372,1.6373,233400000.0
2009-03-09 19:18:00,1.6373,1.638,1.6371,1.63795,265600000.0
2009-03-09 19:19:00,1.63795,1.63875,1.6379,1.63855,413600000.0
2009-03-09 19:20:00,1.63855,1.63895,1.63835,1.63855,298800000.0
2009-03-09 19:21:00,1.63855,1.63895,1.63855,1.6387,185600000.0
2009-03-09 19:22:00,1.63865,1.6389,1.6377,1.6377,291400000.0
2009-03-09 19:23:00,1.63775,1.6379,1.6372,1.63745,210000000.0
2009-03-09 19:24:00,1.63745,1.6377,1.637,1.6377,354800000.0
2009-03-09 19:25:00,1.63755,1.638,1.6372,1.63745,283000000.0
2009-03-09 19:26:00,1.63745,1.6378,1.6371,1.63735,342400000.0
2009-03-09 19:27:00,1.63735,1.6376,1.63735,1.6375,197800000.0
2009-03-09 19:28:00,1.6375,1.63795,1.6373,1.6375,337000000.0
2009-03-09 19:29:00,1.6375,1.638,1.6375,1.63755,375600000.0
2009-03-09 19:30:00,1.63755,1.63795,1.63725,1.63795,315000000.0
2009-03-09 19:31:00,1.63795,1.6381,1.63725,1.63745,340600000.0
2009-03-09 19:32:00,1.6375,1.6377,1.6371,1.6377,168400000.0
2009-03-09 19:33:00,1.6376,1.63775,1.63725,1.63745,198000000.0
2009-03-09 19:34:00,1.6375,1.63805,1.63735,1.638,295400000.0
2009-03-09 19:35:00,1.63795,1.6383,1.63755,1.6381,250400000.0
2009-03-09 19:36:00,1.63825,1.63825,1.6377,1.6377,198200000.0
2009-03-09 19:37:00,1.6378,1.63785,1.6372,1.63725,239200000.0
2009-03-09 19:38:00,1.6373,1.6376,1.63695,1.6373,132400000.0
2009-03-09 19:39:00,1.6373,1.6373,1.6362,1.63705,236900000.0
2009-03-09 19:40:00,1.63705,1.63745,1.63645,1.6373,297800000.0
2009-03-09 19:41:00,1.63745,1.63785,1.637,1.6371,397400000.0
2009-03-09 19:42:00,1.6372,1.6377,1.63695,1.6377,359200000.0
2009-03-09 19:43:00,1.6377,1.6377,1.6368,1.63705,337200000.0
2009-03-09 19:44:00,1.63705,1.6376,1.63695,1.63725,254800000.0
2009-03-09 19:45:00,1.6373,1.6377,1.63715,1.6377,126200000.0
2009-03-09 19:46:00,1.63755,1.6381,1.63745,1.6375,210600000.0
2009-03-09 19:47:00,1.63745,1.6377,1.6373,1.6377,174400000.0
2009-03-09 19:48:00,1.6379,1.6379,1.63735,1.63735,123800000.0
2009-03-09 19:49:00,1.63735,1.6376,1.6372,1.6376,288400000.0
2009-03-09 19:50:00,1.63765,1.638,1.637,1.63755,394800000.0
2009-03-09 19:51:00,1.63755,1.63755,1.6371,1.6371,279800000.0
2009-03-09 19:52:00,1.637,1.6375,1.6369,1.6373,293800000.0
2009-03-09 19:53:00,1.63735,1.6378,1.6371,1.63735,432600000.0
2009-03-09 19:54:00,1.6374,1.63755,1.637,1.63725,182200000.0
2009-03-09 19:55:00,1.63725,1.63835,1.63725,1.6382,378800000.0
2009-03-09 19:56:00,1.63785,1.6385,1.63765,1.63845,245200000.0
2009-03-09 19:57:00,1.6385,1.6386,1.6382,1.6384,220200000.0
2009-03-09 19:58:00,1.6385,1.6388,1.63825,1.6387,130800000.0
2009-03-09 19:59:00,1.63855,1.6389,1.63835,1.63845,436600000.0
2009-03-09 20:00:00,1.6384,1.63925,1.63835,1.6389,318200000.0
2009-03-09 20:01:00,1.639,1.64015,1.63875,1.63965,566000000.0
2009-03-09 20:02:00,1.6397,1.6404,1.63955,1.64,502000000.0
2009-03-09 20:03:00,1.6401,1.6405,1.6393,1.6393,412800000.0
2009-03-09 20:04:00,1.6394,1.63975,1.639,1.63905,370800000.0
2009-03-09 20:05:00,1.639,1.63915,1.6383,1.6384,405200000.0
2009-03-09 20:06:00,1.6384,1.6385,1.6381,1.6385,296800000.0
2009-03-09 20:07:00,1.6384,1.639,1.6382,1.6383,347400000.0
2009-03-09 20:08:00,1.6383,1.6384,1.6379,1.63795,309400000.0
2009-03-09 20:09:00,1.63805,1.63855,1.63735,1.6382,513400000.0
2009-03-09 20:10:00,1.6383,1.6383,1.63725,1.6374,580400000.0
2009-03-09 20:11:00,1.63745,1.63785,1.63725,1.63745,386000000.0
2009-03-09 20:12:00,1.6376,1.6376,1.63675,1.6368,289600000.0
2009-03-09 20:13:00,1.63685,1.63715,1.6365,1.6367,170600000.0
2009-03-09 20:14:00,1.63675,1.637,1.6365,1.63655,77400000.0
2009-03-09 20:15:00,1.63665,1.6368,1.6359,1.63615,239800000.0
2009-03-09 20:16:00,1.63615,1.6365,1.6357,1.63605,284600000.0
2009-03-09 20:17:00,1.6356,1.63675,1.63555,1.63675,237600000.0
2009-03-09 20:18:00,1.63685,1.6374,1.63665,1.637,341400000.0
2009-03-09 20:19:00,1.6369,1.63795,1.6365,1.6365,343000000.0
2009-03-09 20:20:00,1.63645,1.63655,1.6358,1.6361,172200000.0
2009-03-09 20:21:00,1.63615,1.63615,1.636,1.636,81000000.0
2009-03-09 20:22:00,1.63595,1.6362,1.6354,1.63605,299600000.0
2009-03-09 20:23:00,1.63615,1.6366,1.63605,1.63635,272600000.0
2009-03-09 20:24:00,1.6362,1.6362,1.63535,1.63535,133200000.0
2009-03-09 20:25:00,1.63525,1.63535,1.6346,1.6346,173800000.0
2009-03-09 20:26:00,1.6345,1.6357,1.6342,1.6347,314800000.0
2009-03-09 20:27:00,1.6347,1.63515,1.6346,1.6348,194000000.0
2009-03-09 20:28:00,1.63475,1.6348,1.6343,1.63465,262200000.0
2009-03-09 20:29:00,1.63465,1.63505,1.6344,1.6344,257600000.0
2009-03-09 20:30:00,1.63445,1.6347,1.6339,1.6347,187400000.0
2009-03-09 20:31:00,1.6347,1.63515,1.63425,1.63485,181000000.0
2009-03-09 20:32:00,1.63485,1.635,1.63465,1.63485,125600000.0
2009-03-09 20:33:00,1.63485,1.63525,1.63455,1.6351,178400000.0
2009-03-09 20:34:00,1.6351,1.6351,1.63465,1.6351,179000000.0
2009-03-09 20:35:00,1.6351,1.6352,1.63475,1.635,113200000.0
2009-03-09 20:36:00,1.6351,1.6351,1.63475,1.635,188800000.0
2009-03-09 20:37:00,1.6351,1.6354,1.63475,1.63515,123600000.0
2009-03-09 20:38:00,1.63515,1.6356,1.635,1.6355,194400000.0
2009-03-09 20:39:00,1.6357,1.6361,1.6354,1.636,287400000.0
2009-03-09 20:40:00,1.636,1.6362,1.6353,1.63575,358800000.0
2009-03-09 20:41:00,1.6358,1.636,1.63545,1.6356,80200000.0
2009-03-09 20:42:00,1.6357,1.63605,1.6356,1.6359,124600000.0
2009-03-09 20:43:00,1.636,1.6361,1.6357,1.6359,231600000.0
2009-03-09 20:44:00,1.63595,1.63595,1.6357,1.6357,87400000.0
2009-03-09 20:45:00,1.6356,1.63605,1.6354,1.63605,97000000.0
2009-03-09 20:46:00,1.63605,1.6363,1.63565,1.6362,138000000.0
2009-03-09 20:47:00,1.6362,1.6362,1.63565,1.63565,122800000.0
2009-03-09 20:48:00,1.63565,1.63585,1.63505,1.63545,159800000.0
2009-03-09 20:49:00,1.63555,1.6356,1.63525,1.6355,113000000.0
2009-03-09 20:50:00,1.63545,1.6357,1.63535,1.63535,100000000.0
2009-03-09 20:51:00,1.6353,1.63535,1.63445,1.63445,64400000.0
2009-03-09 20:52:00,1.6345,1.635,1.63435,1.63485,184200000.0
2009-03-09 20:53:00,1.635,1.63505,1.63465,1.63465,64200000.0
2009-03-09 20:54:00,1.63465,1.63515,1.6346,1.6346,134200000.0
2009-03-09 20:55:00,1.6347,1.6349,1.6346,1.63475,89400000.0
2009-03-09 20:56:00,1.6343,1.63445,1.6341,1.63445,127200000.0
2009-03-09 20:57:00,1.63445,1.6347,1.6344,1.6344,211800000.0
2009-03-09 20:58:00,1.63455,1.63595,1.63455,1.6355,145000000.0
2009-03-09 20:59:00,1.63565,1.6368,1.6352,1.6363,327000000.0
2009-03-09 21:00:00,1.63625,1.6366,1.63575,1.6362,203600000.0
2009-03-09 21:01:00,1.6363,1.63635,1.63605,1.6362,166600000.0
2009-03-09 21:02:00,1.6364,1.6367,1.63625,1.63645,98000000.0
2009-03-09 21:03:00,1.63645,1.63645,1.6361,1.6361,49800000.0
2009-03-09 21:04:00,1.6361,1.6365,1.63595,1.6365,107000000.0
2009-03-09 21:05:00,1.63665,1.6371,1.6365,1.637,128600000.0
2009-03-09 21:06:00,1.63735,1.63815,1.6372,1.63795,151400000.0
2009-03-09 21:07:00,1.63805,1.63855,1.638,1.6385,50400000.0
2009-03-09 21:08:00,1.6387,1.639,1.638,1.638,140400000.0
2009-03-09 21:09:00,1.6381,1.6395,1.6381,1.639,166800000.0
2009-03-09 21:10:00,1.639,1.6392,1.6384,1.6386,205400000.0
2009-03-09 21:11:00,1.6386,1.6387,1.63835,1.6386,265600000.0
2009-03-09 21:12:00,1.6386,1.63875,1.63825,1.6384,138600000.0
2009-03-09 21:13:00,1.63845,1.63875,1.63835,1.63875,105800000.0
2009-03-09 21:14:00,1.63865,1.63905,1.63835,1.6385,332000000.0
2009-03-09 21:15:00,1.6384,1.63855,1.6381,1.63815,199000000.0
2009-03-09 21:16:00,1.6382,1.63825,1.6376,1.63775,222400000.0
2009-03-09 21:17:00,1.6379,1.63905,1.63785,1.6381,245400000.0
2009-03-09 21:18:00,1.6384,1.6386,1.63795,1.63815,105200000.0
2009-03-09 21:19:00,1.63815,1.6384,1.63795,1.63795,150800000.0
2009-03-09 21:20:00,1.63795,1.63835,1.63755,1.638,243000000.0
2009-03-09 21:21:00,1.638,1.63815,1.63745,1.63755,241800000.0
2009-03-09 21:22:00,1.6376,1.6382,1.63755,1.63795,148400000.0
2009-03-09 21:23:00,1.63795,1.63835,1.6379,1.6382,132000000.0
2009-03-09 21:24:00,1.6382,1.6388,1.6381,1.63845,150000000.0
2009-03-09 21:25:00,1.63845,1.6385,1.638,1.63815,109200000.0
2009-03-09 21:26:00,1.6381,1.6384,1.63755,1.63755,214600000.0
2009-03-09 21:27:00,1.6377,1.6393,1.6374,1.63895,312200000.0
2009-03-09 21:28:00,1.63895,1.63895,1.63775,1.63815,336400000.0
2009-03-09 21:29:00,1.6382,1.63885,1.63785,1.6382,248600000.0
2009-03-09 21:30:00,1.63835,1.639,1.63835,1.6387,175600000.0
2009-03-09 21:31:00,1.6388,1.63905,1.63865,1.63885,287200000.0
2009-03-09 21:32:00,1.63895,1.6393,1.63835,1.63835,185800000.0
2009-03-09 21:33:00,1.6386,1.6391,1.63855,1.63865,145800000.0
2009-03-09 21:34:00,1.63865,1.63885,1.63825,1.63825,121400000.0
2009-03-09 21:35:00,1.6384,1.6388,1.63815,1.6382,235000000.0
2009-03-09 21:36:00,1.63835,1.63835,1.638,1.6381,190800000.0
2009-03-09 21:37:00,1.6382,1.6388,1.6377,1.63795,242600000.0
2009-03-09 21:38:00,1.6381,1.63875,1.63775,1.6379,262000000.0
2009-03-09 21:39:00,1.6379,1.6382,1.63765,1.63785,216600000.0
2009-03-09 21:40:00,1.6378,1.6378,1.63625,1.63635,325400000.0
2009-03-09 21:41:00,1.6364,1.63735,1.6364,1.63705,222000000.0
2009-03-09 21:42:00,1.63705,1.6375,1.63655,1.6375,122800000.0
2009-03-09 21:43:00,1.63755,1.6376,1.63695,1.6372,241800000.0
2009-03-09 21:44:00,1.63725,1.63725,1.63685,1.63685,181000000.0
2009-03-09 21:45:00,1.6368,1.6371,1.6358,1.6358,165200000.0
2009-03-09 21:46:00,1.63575,1.6372,1.63565,1.6368,186800000.0
2009-03-09 21:47:00,1.63675,1.6368,1.63625,1.63635,253000000.0
2009-03-09 21:48:00,1.63645,1.63775,1.6362,1.63775,185800000.0
2009-03-09 21:49:00,1.6378,1.63785,1.63695,1.63695,107600000.0
2009-03-09 21:50:00,1.6368,1.6374,1.6368,1.6371,94000000.0
2009-03-09 21:51:00,1.63725,1.63775,1.63705,1.63755,128200000.0
2009-03-09 21:52:00,1.6375,1.63755,1.63695,1.6372,178000000.0
2009-03-09 21:53:00,1.63705,1.63705,1.63635,1.6368,102800000.0
2009-03-09 21:54:00,1.6367,1.6371,1.63665,1.63705,75200000.0
2009-03-09 21:55:00,1.63705,1.6383,1.637,1.63795,233200000.0
2009-03-09 21:56:00,1.638,1.6381,1.63775,1.63795,187200000.0
2009-03-09 21:57:00,1.638,1.63835,1.6375,1.63765,183600000.0
2009-03-09 21:58:00,1.63775,1.63775,1.6372,1.63735,129000000.0
2009-03-09 21:59:00,1.63735,1.63735,1.637,1.63705,55000000.0
2009-03-09 22:00:00,1.637,1.6371,1.63685,1.6369,97000000.0
2009-03-09 22:01:00,1.63695,1.6378,1.63685,1.63755,115600000.0
2009-03-09 22:02:00,1.63755,1.63775,1.637,1.63755,92600000.0
2009-03-09 22:03:00,1.6374,1.63805,1.6374,1.6378,80600000.0
2009-03-09 22:04:00,1.6377,1.6377,1.6377,1.6377,18000000.0
2009-03-09 22:05:00,1.6376,1.6376,1.6372,1.63745,144800000.0
2009-03-09 22:06:00,1.6377,1.63795,1.63715,1.6373,64600000.0
2009-03-09 22:07:00,1.63735,1.63795,1.6372,1.63795,79400000.0
2009-03-09 22:08:00,1.6377,1.6379,1.6375,1.63785,52400000.0
2009-03-09 22:09:00,1.63775,1.63775,1.63755,1.63755,26600000.0
2009-03-09 22:10:00,1.6376,1.6382,1.63735,1.63735,83200000.0
2009-03-09 22:11:00,1.6373,1.63765,1.6372,1.63765,46600000.0
2009-03-09 22:12:00,1.6376,1.6376,1.63715,1.63715,27800000.0
2009-03-09 22:13:00,1.6373,1.6374,1.6369,1.6369,51400000.0
2009-03-09 22:14:00,1.637,1.63715,1.63675,1.63675,82400000.0
2009-03-09 22:15:00,1.63675,1.63695,1.63675,1.63685,26000000.0
2009-03-09 22:16:00,1.6369,1.6373,1.63675,1.63725,83400000.0
2009-03-09 22:17:00,1.63745,1.63785,1.63745,1.6378,36000000.0
2009-03-09 22:18:00,1.63775,1.6379,1.63775,1.63785,31400000.0
2009-03-09 22:19:00,1.63785,1.6382,1.6377,1.6382,127200000.0
2009-03-09 22:20:00,1.63825,1.63825,1.6379,1.63795,30400000.0
2009-03-09 22:21:00,1.63795,1.6382,1.63795,1.6382,26600000.0
2009-03-09 22:22:00,1.63815,1.63815,1.63805,1.63805,38800000.0
2009-03-09 22:23:00,1.63795,1.63805,1.6379,1.6379,60800000.0
2009-03-09 22:24:00,1.638,1.638,1.638,1.638,7600000.0
2009-03-09 22:25:00,1.6379,1.63805,1.6378,1.63785,45600000.0
2009-03-09 22:26:00,1.63795,1.63815,1.6379,1.63805,96000000.0
2009-03-09 22:27:00,1.638,1.63815,1.638,1.63805,22800000.0
2009-03-09 22:28:00,1.6382,1.63845,1.63815,1.63825,121600000.0
2009-03-09 22:29:00,1.638,1.6384,1.638,1.6384,91200000.0
2009-03-09 22:30:00,1.63835,1.63845,1.63815,1.63825,106400000.0
2009-03-09 22:31:00,1.6382,1.6384,1.6379,1.6383,114000000.0
2009-03-09 22:32:00,1.63825,1.63825,1.63815,1.63815,57000000.0
2009-03-09 22:33:00,1.63815,1.6384,1.63815,1.6382,72200000.0
2009-03-09 22:34:00,1.63825,1.6384,1.63815,1.6384,76000000.0
2009-03-09 22:35:00,1.63855,1.63855,1.63815,1.6383,60800000.0
2009-03-09 22:36:00,1.6385,1.6385,1.638,1.638,93200000.0
2009-03-09 22:37:00,1.63755,1.63845,1.63715,1.63795,214600000.0
2009-03-09 22:38:00,1.63825,1.6389,1.63825,1.6389,125400000.0
2009-03-09 22:39:00,1.6389,1.64075,1.6389,1.6394,257000000.0
2009-03-09 22:40:00,1.63955,1.63975,1.6395,1.63975,82000000.0
2009-03-09 22:41:00,1.64005,1.64005,1.63965,1.6397,74000000.0
2009-03-09 22:42:00,1.63975,1.64035,1.63945,1.64,105200000.0
2009-03-09 22:43:00,1.64,1.64005,1.63975,1.6399,43400000.0
2009-03-09 22:44:00,1.64,1.64,1.6393,1.6399,115800000.0
2009-03-09 22:45:00,1.63985,1.63985,1.6389,1.639,113600000.0
2009-03-09 22:46:00,1.6391,1.63975,1.63875,1.63935,115200000.0
2009-03-09 22:47:00,1.6397,1.6397,1.63895,1.6394,153800000.0
2009-03-09 22:48:00,1.6395,1.6401,1.63925,1.6398,116200000.0
2009-03-09 22:49:00,1.63985,1.64025,1.6397,1.63985,72400000.0
2009-03-09 22:50:00,1.6399,1.63995,1.6393,1.63975,89400000.0
2009-03-09 22:51:00,1.63975,1.64085,1.6395,1.63965,117000000.0
2009-03-09 22:52:00,1.63965,1.63965,1.6391,1.6391,79400000.0
2009-03-09 22:53:00,1.63925,1.6394,1.6389,1.6394,94000000.0
2009-03-09 22:54:00,1.6395,1.6398,1.6389,1.63975,99000000.0
2009-03-09 22:55:00,1.6397,1.63995,1.6388,1.63925,80200000.0
2009-03-09 22:56:00,1.63915,1.63935,1.63895,1.6393,55200000.0
2009-03-09 22:57:00,1.63955,1.64005,1.63955,1.64005,72000000.0
2009-03-09 22:58:00,1.63965,1.6406,1.6395,1.63955,138400000.0
2009-03-09 22:59:00,1.6393,1.64085,1.63895,1.6407,209200000.0
2009-03-09 23:00:00,1.64055,1.6407,1.6404,1.64055,31600000.0
2009-03-09 23:01:00,1.64055,1.64055,1.64055,1.64055,12000000.0
2009-03-09 23:02:00,1.64055,1.64135,1.64,1.6401,42800000.0
2009-03-09 23:03:00,1.63985,1.64005,1.63965,1.64005,29200000.0
2009-03-09 23:04:00,1.63985,1.64015,1.63985,1.64015,37000000.0
2009-03-09 23:05:00,1.64015,1.64015,1.6399,1.64015,27200000.0
2009-03-09 23:06:00,1.64,1.64,1.63895,1.6395,29400000.0
2009-03-09 23:07:00,1.63975,1.6401,1.6396,1.63995,29000000.0
2009-03-09 23:08:00,1.64,1.64065,1.64,1.64035,34400000.0
2009-03-09 23:09:00,1.64045,1.6406,1.63995,1.63995,31400000.0
2009-03-09 23:10:00,1.63965,1.64045,1.63965,1.64045,44600000.0
2009-03-09 23:11:00,1.64045,1.64045,1.64035,1.64045,8600000.0
2009-03-09 23:12:00,1.64045,1.64075,1.6395,1.6395,52800000.0
2009-03-09 23:13:00,1.6395,1.63965,1.63925,1.6396,113200000.0
2009-03-09 23:14:00,1.63975,1.6401,1.6393,1.6393,47200000.0
2009-03-09 23:15:00,1.63955,1.63955,1.63945,1.63945,13200000.0
2009-03-09 23:16:00,1.6394,1.6394,1.6394,1.6394,1400000.0
2009-03-09 23:17:00,1.6393,1.6396,1.6393,1.6396,12200000.0
2009-03-09 23:18:00,1.63965,1.63965,1.63925,1.6394,31000000.0
2009-03-09 23:19:00,1.6394,1.63955,1.6393,1.63955,34200000.0
2009-03-09 23:20:00,1.63955,1.63955,1.63955,1.63955,7600000.0
2009-03-09 23:21:00,1.6398,1.64035,1.6394,1.64005,35800000.0
2009-03-09 23:22:00,1.64025,1.64025,1.63885,1.63965,70000000.0
2009-03-09 23:23:00,1.63975,1.64,1.63835,1.63875,43800000.0
2009-03-09 23:24:00,1.6387,1.63885,1.63825,1.63825,28400000.0
2009-03-09 23:25:00,1.63835,1.6389,1.63745,1.63745,36200000.0
2009-03-09 23:26:00,1.63755,1.63775,1.63755,1.63775,10200000.0
2009-03-09 23:27:00,1.63785,1.63785,1.63765,1.63765,21200000.0
2009-03-09 23:28:00,1.6378,1.63785,1.6378,1.63785,7600000.0
2009-03-09 23:29:00,1.63775,1.6378,1.63765,1.6378,12400000.0
2009-03-09 23:30:00,1.63785,1.6387,1.63785,1.63865,69200000.0
2009-03-09 23:31:00,1.6387,1.6387,1.63815,1.63825,33800000.0
2009-03-09 23:32:00,1.6385,1.6385,1.63765,1.6378,112000000.0
2009-03-09 23:33:00,1.63785,1.6385,1.6378,1.63815,57600000.0
2009-03-09 23:34:00,1.6382,1.6386,1.6382,1.6386,14800000.0
2009-03-09 23:35:00,1.63865,1.63865,1.63845,1.63845,18400000.0
2009-03-09 23:36:00,1.63845,1.63875,1.63845,1.63875,22800000.0
2009-03-09 23:37:00,1.63875,1.63875,1.63805,1.63835,38400000.0
2009-03-09 23:38:00,1.63835,1.63835,1.6382,1.6382,16200000.0
2009-03-09 23:39:00,1.63805,1.6381,1.63805,1.6381,24200000.0
2009-03-09 23:40:00,1.638,1.63825,1.638,1.63815,50000000.0
2009-03-09 23:41:00,1.63825,1.6384,1.63825,1.6384,26600000.0
2009-03-09 23:42:00,1.6383,1.63845,1.6383,1.6384,26600000.0
2009-03-09 23:43:00,1.63825,1.63845,1.63825,1.63845,38800000.0
2009-03-09 23:44:00,1.6384,1.6386,1.63775,1.63835,53200000.0
2009-03-09 23:45:00,1.63865,1.63935,1.63825,1.6385,84000000.0
2009-03-09 23:46:00,1.63865,1.63895,1.63865,1.63895,25600000.0
2009-03-09 23:47:00,1.63905,1.63915,1.6385,1.6385,22400000.0
2009-03-09 23:48:00,1.6387,1.639,1.6387,1.639,9600000.0
2009-03-09 23:49:00,1.63915,1.63955,1.6385,1.6385,48200000.0
2009-03-09 23:50:00,1.6386,1.6388,1.63855,1.6388,11200000.0
2009-03-09 23:51:00,1.6388,1.63935,1.6385,1.6385,31000000.0
2009-03-09 23:52:00,1.6387,1.63885,1.63865,1.63885,10400000.0
2009-03-09 23:53:00,1.6389,1.63905,1.6388,1.6388,19400000.0
2009-03-09 23:54:00,1.63885,1.63885,1.63865,1.63865,5600000.0
2009-03-09 23:55:00,1.63865,1.63865,1.63855,1.63865,8400000.0
2009-03-09 23:56:00,1.63855,1.63855,1.6383,1.63835,4200000.0
2009-03-09 23:57:00,1.63835,1.63835,1.63755,1.63795,10200000.0
2009-03-09 23:58:00,1.6378,1.63805,1.6378,1.63795,38600000.0
2009-03-09 23:59:00,1.63805,1.63805,1.63795,1.63795,2800000.0
2009-03-10 00:00:00,1.6378,1.63805,1.63765,1.638,222000000.0
2009-03-10 00:01:00,1.638,1.638,1.6374,1.63795,186200000.0
2009-03-10 00:02:00,1.6379,1.63805,1.63775,1.63805,109000000.0
2009-03-10 00:03:00,1.638,1.6381,1.6379,1.63805,97800000.0
2009-03-10 00:04:00,1.638,1.6381,1.63785,1.63795,290800000.0
2009-03-10 00:05:00,1.638,1.63815,1.638,1.63805,140400000.0
2009-03-10 00:06:00,1.63805,1.63815,1.6379,1.6379,193800000.0
2009-03-10 00:07:00,1.6379,1.638,1.63755,1.63755,189000000.0
2009-03-10 00:08:00,1.63755,1.63775,1.63725,1.6375,179800000.0
2009-03-10 00:09:00,1.6375,1.6375,1.63735,1.63745,88600000.0
2009-03-10 00:10:00,1.6373,1.63745,1.6373,1.6373,72800000.0
2009-03-10 00:11:00,1.6372,1.6387,1.6372,1.6385,128200000.0
2009-03-10 00:12:00,1.63855,1.63855,1.6384,1.6384,113000000.0
2009-03-10 00:13:00,1.6384,1.63855,1.6384,1.63855,17200000.0
2009-03-10 00:14:00,1.63622,1.63622,1.6358,1.63588,139800000.0
2009-03-10 00:15:00,1.63845,1.63845,1.63725,1.63775,139800000.0
2009-03-10 00:16:00,1.6378,1.6378,1.63765,1.6378,32800000.0
2009-03-10 00:17:00,1.6377,1.6382,1.63745,1.6382,103800000.0
2009-03-10 00:18:00,1.63825,1.6383,1.63775,1.63775,108800000.0
2009-03-10 00:19:00,1.63845,1.63845,1.63745,1.63745,91600000.0
2009-03-10 00:20:00,1.6376,1.6376,1.63675,1.63695,182200000.0
2009-03-10 00:21:00,1.63705,1.63725,1.637,1.63725,94000000.0
2009-03-10 00:22:00,1.63735,1.63735,1.63705,1.63715,66400000.0
2009-03-10 00:23:00,1.63715,1.63715,1.6357,1.63585,182000000.0
2009-03-10 00:24:00,1.6361,1.63635,1.63585,1.636,87400000.0
2009-03-10 00:25:00,1.636,1.6362,1.636,1.63615,33400000.0
2009-03-10 00:26:00,1.63615,1.6362,1.63595,1.6361,58400000.0
2009-03-10 00:27:00,1.63605,1.63615,1.636,1.63615,87200000.0
2009-03-10 00:28:00,1.63615,1.63625,1.6361,1.6361,36400000.0
2009-03-10 00:29:00,1.63605,1.63615,1.6344,1.6345,143400000.0
2009-03-10 00:30:00,1.63455,1.63595,1.63455,1.63595,81000000.0
2009-03-10 00:31:00,1.63595,1.63595,1.63555,1.63555,76000000.0
2009-03-10 00:32:00,1.63565,1.63565,1.6355,1.63555,22800000.0
2009-03-10 00:33:00,1.6355,1.6355,1.63535,1.6354,84800000.0
2009-03-10 00:34:00,1.6354,1.6354,1.6353,1.6354,53600000.0
2009-03-10 00:35:00,1.6354,1.6354,1.6354,1.6354,112800000.0
2009-03-10 00:36:00,1.6354,1.6354,1.6354,1.6354,19200000.0
2009-03-10 00:37:00,1.6353,1.6355,1.6353,1.6354,61000000.0
2009-03-10 00:38:00,1.6354,1.6354,1.6353,1.6354,58800000.0
2009-03-10 00:39:00,1.6354,1.63565,1.6353,1.6354,178000000.0
2009-03-10 00:40:00,1.6354,1.6355,1.6353,1.63535,127800000.0
2009-03-10 00:41:00,1.63535,1.63555,1.63535,1.6355,36400000.0
2009-03-10 00:42:00,1.63555,1.6356,1.63535,1.6354,85000000.0
2009-03-10 00:43:00,1.6353,1.6354,1.6353,1.6354,28000000.0
2009-03-10 00:44:00,1.63535,1.63555,1.63535,1.63555,23800000.0
2009-03-10 00:45:00,1.63555,1.6356,1.63545,1.63555,49800000.0
2009-03-10 00:46:00,1.6355,1.63555,1.6353,1.6353,28000000.0
2009-03-10 00:47:00,1.63545,1.6355,1.63545,1.6355,5800000.0
2009-03-10 00:48:00,1.6355,1.6355,1.6353,1.6354,59400000.0
2009-03-10 00:49:00,1.6354,1.6354,1.6354,1.6354,96000000.0
2009-03-10 00:50:00,1.6354,1.6354,1.6354,1.6354,16000000.0
2009-03-10 00:51:00,1.6354,1.6354,1.6354,1.6354,35200000.0
2009-03-10 00:52:00,1.6354,1.6354,1.6354,1.6354,124800000.0
2009-03-10 00:53:00,1.6353,1.63565,1.6353,1.6354,137000000.0
2009-03-10 00:54:00,1.6354,1.6354,1.6354,1.6354,3200000.0
2009-03-10 00:55:00,1.6354,1.6355,1.6353,1.6355,38200000.0
2009-03-10 00:56:00,1.6355,1.6358,1.6353,1.6353,63400000.0
2009-03-10 00:57:00,1.6354,1.63575,1.6354,1.63575,20800000.0
2009-03-10 00:58:00,1.63585,1.63585,1.63535,1.6354,18000000.0
2009-03-10 00:59:00,1.63525,1.63565,1.63525,1.6356,34200000.0
2009-03-10 01:00:00,1.6355,1.63565,1.6354,1.63555,26600000.0
2009-03-10 01:01:00,1.6355,1.6356,1.6355,1.63555,11400000.0
2009-03-10 01:02:00,1.6358,1.6358,1.6356,1.63565,38000000.0
2009-03-10 01:03:00,1.6356,1.6358,1.6356,1.6358,24800000.0
2009-03-10 01:04:00,1.63575,1.63575,1.63555,1.63575,60800000.0
2009-03-10 01:05:00,1.63585,1.63625,1.63585,1.63625,38000000.0
2009-03-10 01:06:00,1.63625,1.63625,1.6361,1.6362,21400000.0
2009-03-10 01:07:00,1.63615,1.6362,1.6361,1.63615,30400000.0
2009-03-10 01:08:00,1.63615,1.63615,1.63605,1.6361,15200000.0
2009-03-10 01:09:00,1.63803,1.63803,1.63775,1.63787,53200000.0
2009-03-10 01:10:00,1.63792,1.63809,1.63783,1.63805,53200000.0
2009-03-10 01:11:00,1.6362,1.6364,1.63615,1.6363,53200000.0
2009-03-10 01:12:00,1.63625,1.63625,1.63605,1.63605,19000000.0
2009-03-10 01:13:00,1.6361,1.6365,1.6361,1.63645,38000000.0
2009-03-10 01:14:00,1.63645,1.6365,1.63605,1.6361,49400000.0
2009-03-10 01:15:00,1.636,1.6363,1.6359,1.6363,45600000.0
2009-03-10 01:16:00,1.63625,1.6363,1.63615,1.63615,57000000.0
2009-03-10 01:17:00,1.636,1.63605,1.63595,1.636,45600000.0
2009-03-10 01:18:00,1.63605,1.63625,1.636,1.63625,22800000.0
2009-03-10 01:19:00,1.63635,1.63635,1.6363,1.6363,7600000.0
2009-03-10 01:20:00,1.63655,1.6369,1.6363,1.6364,56000000.0
2009-03-10 01:21:00,1.63635,1.6364,1.63635,1.6364,7600000.0
2009-03-10 01:22:00,1.63645,1.6368,1.63645,1.63665,30400000.0
2009-03-10 01:23:00,1.6366,1.6369,1.6366,1.6369,45600000.0
2009-03-10 01:24:00,1.63695,1.63715,1.6369,1.63705,45600000.0
2009-03-10 01:25:00,1.6371,1.6371,1.63695,1.63695,30400000.0
2009-03-10 01:26:00,1.6368,1.63685,1.63665,1.6368,68400000.0
2009-03-10 01:27:00,1.6367,1.63685,1.6366,1.6367,49400000.0
2009-03-10 01:28:00,1.63665,1.6367,1.6366,1.63665,38000000.0
2009-03-10 01:29:00,1.63665,1.637,1.6358,1.6359,89200000.0
2009-03-10 01:30:00,1.636,1.636,1.63595,1.636,11400000.0
2009-03-10 01:31:00,1.636,1.6361,1.636,1.6361,12200000.0
2009-03-10 01:32:00,1.636,1.63615,1.636,1.63615,30400000.0
2009-03-10 01:33:00,1.63635,1.63675,1.63595,1.63665,63800000.0
2009-03-10 01:34:00,1.6368,1.6373,1.6361,1.6362,159400000.0
2009-03-10 01:35:00,1.6362,1.6373,1.6362,1.6373,44000000.0
2009-03-10 01:36:00,1.6381,1.6381,1.6372,1.6372,30400000.0
2009-03-10 01:37:00,1.6372,1.63725,1.63595,1.63645,147200000.0
2009-03-10 01:38:00,1.63625,1.63755,1.63595,1.6365,294200000.0
2009-03-10 01:39:00,1.63635,1.6372,1.63635,1.6372,63600000.0
2009-03-10 01:40:00,1.63715,1.63755,1.63715,1.63755,22000000.0
2009-03-10 01:41:00,1.6375,1.6379,1.6375,1.63785,28000000.0
2009-03-10 01:42:00,1.63785,1.6379,1.6377,1.6377,20000000.0
2009-03-10 01:43:00,1.63735,1.63775,1.63735,1.63765,24600000.0
2009-03-10 01:44:00,1.63765,1.63775,1.63755,1.63775,53400000.0
2009-03-10 01:45:00,1.6377,1.6381,1.63725,1.6381,34400000.0
2009-03-10 01:46:00,1.638,1.6381,1.6379,1.638,38600000.0
2009-03-10 01:47:00,1.63795,1.63795,1.6376,1.63795,18400000.0
2009-03-10 01:48:00,1.63838,1.63897,1.63838,1.6389,13000000.0
2009-03-10 01:49:00,1.63755,1.63755,1.63715,1.63725,13000000.0
2009-03-10 01:50:00,1.63725,1.63745,1.63725,1.63735,15400000.0
2009-03-10 01:51:00,1.63745,1.6376,1.63735,1.63745,21000000.0
2009-03-10 01:52:00,1.6376,1.6393,1.6376,1.63915,92000000.0
2009-03-10 01:53:00,1.6391,1.63925,1.63805,1.63845,114400000.0
2009-03-10 01:54:00,1.63855,1.6387,1.63845,1.6385,24800000.0
2009-03-10 01:55:00,1.63885,1.6389,1.6383,1.63855,28600000.0
2009-03-10 01:56:00,1.63855,1.63855,1.6368,1.6371,74000000.0
2009-03-10 01:57:00,1.6371,1.6383,1.637,1.63715,71600000.0
2009-03-10 01:58:00,1.6371,1.6384,1.6371,1.63815,45400000.0
2009-03-10 01:59:00,1.63815,1.6384,1.63815,1.63815,13000000.0
2009-03-10 02:00:00,1.63815,1.6386,1.63815,1.6385,77000000.0
2009-03-10 02:01:00,1.63915,1.63915,1.63855,1.63855,19000000.0
2009-03-10 02:02:00,1.63855,1.63895,1.63855,1.63895,38800000.0
2009-03-10 02:03:00,1.63895,1.63935,1.63895,1.6393,141400000.0
2009-03-10 02:04:00,1.63915,1.63915,1.63905,1.63905,30400000.0
2009-03-10 02:05:00,1.639,1.63935,1.6389,1.63915,87400000.0
2009-03-10 02:06:00,1.6391,1.6391,1.6387,1.63885,49400000.0
2009-03-10 02:07:00,1.6388,1.63885,1.63855,1.63865,88200000.0
2009-03-10 02:08:00,1.63865,1.6388,1.63855,1.63865,72200000.0
2009-03-10 02:09:00,1.63875,1.63875,1.63845,1.63855,68400000.0
2009-03-10 02:10:00,1.63865,1.6388,1.63855,1.6387,26600000.0
2009-03-10 02:11:00,1.6388,1.63885,1.63875,1.63875,15200000.0
2009-03-10 02:12:00,1.63885,1.6389,1.63885,1.6389,22800000.0
2009-03-10 02:13:00,1.6388,1.6388,1.63875,1.6388,22800000.0
2009-03-10 02:14:00,1.6388,1.6388,1.63805,1.6383,80600000.0
2009-03-10 02:15:00,1.6382,1.6386,1.6382,1.63845,87400000.0
2009-03-10 02:16:00,1.63845,1.63855,1.63805,1.63805,30400000.0
2009-03-10 02:17:00,1.63825,1.6386,1.63825,1.6383,52800000.0
2009-03-10 02:18:00,1.6384,1.63885,1.63835,1.63885,56200000.0
2009-03-10 02:19:00,1.63895,1.63905,1.63775,1.6382,148200000.0
2009-03-10 02:20:00,1.63845,1.63875,1.6382,1.63875,72200000.0
2009-03-10 02:21:00,1.6387,1.63885,1.63855,1.63875,50400000.0
2009-03-10 02:22:00,1.6387,1.6393,1.6387,1.6393,38000000.0
2009-03-10 02:23:00,1.63925,1.6398,1.63925,1.6394,137800000.0
2009-03-10 02:24:00,1.6394,1.6394,1.63915,1.63925,19000000.0
2009-03-10 02:25:00,1.6391,1.64015,1.6391,1.64015,126400000.0
2009-03-10 02:26:00,1.64005,1.64005,1.6388,1.63895,190200000.0
2009-03-10 02:27:00,1.6391,1.6392,1.6389,1.6392,108800000.0
2009-03-10 02:28:00,1.63915,1.63945,1.6389,1.63895,119600000.0
2009-03-10 02:29:00,1.63915,1.63915,1.63865,1.6388,77400000.0
2009-03-10 02:30:00,1.6388,1.6388,1.6379,1.638,160600000.0
2009-03-10 02:31:00,1.638,1.6381,1.63735,1.63805,165600000.0
2009-03-10 02:32:00,1.63805,1.63935,1.63805,1.63885,105800000.0
2009-03-10 02:33:00,1.6389,1.6395,1.6386,1.6395,102400000.0
2009-03-10 02:34:00,1.63955,1.63955,1.63835,1.63895,121800000.0
2009-03-10 02:35:00,1.638,1.63955,1.638,1.63915,140600000.0
2009-03-10 02:36:00,1.63915,1.6395,1.6384,1.63845,144800000.0
2009-03-10 02:37:00,1.63845,1.6398,1.63845,1.6398,138600000.0
2009-03-10 02:38:00,1.63985,1.64005,1.6397,1.64005,91600000.0
2009-03-10 02:39:00,1.64,1.64015,1.6396,1.64,132200000.0
2009-03-10 02:40:00,1.64005,1.64005,1.63985,1.6399,82300000.0
2009-03-10 02:41:00,1.63995,1.6404,1.6398,1.64035,117800000.0
2009-03-10 02:42:00,1.6402,1.6402,1.63995,1.64,38800000.0
2009-03-10 02:43:00,1.64005,1.64015,1.63935,1.6394,42600000.0
2009-03-10 02:44:00,1.63955,1.63955,1.63915,1.63925,114800000.0
2009-03-10 02:45:00,1.63915,1.63915,1.6387,1.63915,106400000.0
2009-03-10 02:46:00,1.63915,1.63915,1.639,1.6391,24200000.0
2009-03-10 02:47:00,1.6391,1.63925,1.63895,1.6391,98800000.0
2009-03-10 02:48:00,1.63905,1.6396,1.63905,1.63955,77600000.0
2009-03-10 02:49:00,1.6396,1.6397,1.6396,1.6396,19000000.0
2009-03-10 02:50:00,1.6395,1.63965,1.63945,1.63955,66400000.0
2009-03-10 02:51:00,1.6397,1.6397,1.6395,1.6395,41800000.0
2009-03-10 02:52:00,1.63945,1.6396,1.6393,1.63945,117400000.0
2009-03-10 02:53:00,1.6395,1.6395,1.6392,1.63925,44000000.0
2009-03-10 02:54:00,1.63915,1.63915,1.63865,1.63875,119400000.0
2009-03-10 02:55:00,1.6386,1.63865,1.638,1.6382,246200000.0
2009-03-10 02:56:00,1.6383,1.6384,1.6383,1.6384,72800000.0
2009-03-10 02:57:00,1.63835,1.6389,1.6383,1.6383,92200000.0
2009-03-10 02:58:00,1.6383,1.63875,1.6383,1.63865,188600000.0
2009-03-10 02:59:00,1.63865,1.63865,1.6381,1.6383,84600000.0
2009-03-10 03:00:00,1.63845,1.6387,1.63845,1.63865,11800000.0
2009-03-10 03:01:00,1.6386,1.63865,1.6379,1.63825,72600000.0
2009-03-10 03:02:00,1.63825,1.63835,1.6382,1.63835,18200000.0
2009-03-10 03:03:00,1.63835,1.6384,1.63815,1.6382,38400000.0
2009-03-10 03:04:00,1.63805,1.63805,1.63735,1.63755,26600000.0
2009-03-10 03:05:00,1.63755,1.6376,1.6374,1.6375,25200000.0
2009-03-10 03:06:00,1.6373,1.6374,1.63615,1.6365,93000000.0
2009-03-10 03:07:00,1.63645,1.63725,1.63635,1.6368,105000000.0
2009-03-10 03:08:00,1.63675,1.6381,1.63665,1.6381,216600000.0
2009-03-10 03:09:00,1.63805,1.6381,1.63705,1.63705,148200000.0
2009-03-10 03:10:00,1.6368,1.6368,1.63645,1.63675,40400000.0
2009-03-10 03:11:00,1.6368,1.63735,1.63675,1.6372,67000000.0
2009-03-10 03:12:00,1.63735,1.63835,1.63735,1.6381,171400000.0
2009-03-10 03:13:00,1.6381,1.6382,1.63775,1.6382,60800000.0
2009-03-10 03:14:00,1.6382,1.6383,1.6377,1.6378,117800000.0
2009-03-10 03:15:00,1.6378,1.63835,1.63775,1.6383,110200000.0
2009-03-10 03:16:00,1.6383,1.6383,1.63745,1.63755,145000000.0
2009-03-10 03:17:00,1.6375,1.63865,1.6375,1.6378,126200000.0
2009-03-10 03:18:00,1.63795,1.63835,1.6378,1.63825,130600000.0
2009-03-10 03:19:00,1.63835,1.63845,1.63825,1.6384,68600000.0
2009-03-10 03:20:00,1.6384,1.63895,1.6384,1.63845,135800000.0
2009-03-10 03:21:00,1.63855,1.63885,1.6384,1.6386,147200000.0
2009-03-10 03:22:00,1.6387,1.6389,1.63865,1.6388,106400000.0
2009-03-10 03:23:00,1.6389,1.63925,1.6386,1.6386,125400000.0
2009-03-10 03:24:00,1.63865,1.63865,1.63765,1.6381,125600000.0
2009-03-10 03:25:00,1.63805,1.63865,1.63795,1.63825,133000000.0
2009-03-10 03:26:00,1.63815,1.63845,1.63815,1.63835,57000000.0
2009-03-10 03:27:00,1.63835,1.63865,1.6383,1.63855,64600000.0
2009-03-10 03:28:00,1.63865,1.63865,1.6386,1.6386,26600000.0
2009-03-10 03:29:00,1.63855,1.6387,1.63835,1.63845,68000000.0
2009-03-10 03:30:00,1.6384,1.6386,1.6376,1.63775,109800000.0
2009-03-10 03:31:00,1.6381,1.6381,1.63785,1.6379,53200000.0
2009-03-10 03:32:00,1.638,1.63805,1.6376,1.6377,51400000.0
2009-03-10 03:33:00,1.6375,1.6375,1.63695,1.637,123400000.0
2009-03-10 03:34:00,1.63715,1.6375,1.6367,1.6368,115600000.0
2009-03-10 03:35:00,1.63675,1.63685,1.63655,1.63675,131200000.0
2009-03-10 03:36:00,1.6368,1.63685,1.63655,1.63655,111200000.0
2009-03-10 03:37:00,1.63665,1.63675,1.63665,1.63665,64600000.0
2009-03-10 03:38:00,1.63655,1.63665,1.6365,1.6366,62200000.0
2009-03-10 03:39:00,1.63665,1.63665,1.6365,1.6365,45000000.0
2009-03-10 03:40:00,1.63655,1.6367,1.63645,1.6365,111000000.0
2009-03-10 03:41:00,1.6365,1.6365,1.6365,1.6365,3800000.0
2009-03-10 03:42:00,1.63665,1.63715,1.6366,1.63715,45600000.0
2009-03-10 03:43:00,1.6373,1.63745,1.6373,1.63735,26600000.0
2009-03-10 03:44:00,1.63735,1.63745,1.63735,1.63735,26600000.0
2009-03-10 03:45:00,1.6374,1.6374,1.63735,1.6374,22800000.0
2009-03-10 03:46:00,1.6374,1.63745,1.63735,1.6374,27400000.0
2009-03-10 03:47:00,1.63725,1.63725,1.6364,1.6364,42400000.0
2009-03-10 03:48:00,1.6366,1.63665,1.63655,1.6366,41800000.0
2009-03-10 03:49:00,1.63665,1.63665,1.63655,1.6366,26600000.0
2009-03-10 03:50:00,1.6366,1.6368,1.6366,1.6367,62800000.0
2009-03-10 03:51:00,1.63675,1.6369,1.63655,1.6366,53600000.0
2009-03-10 03:52:00,1.6365,1.63675,1.6365,1.63675,85200000.0
2009-03-10 03:53:00,1.63675,1.6376,1.63675,1.63735,162200000.0
2009-03-10 03:54:00,1.63745,1.63745,1.6373,1.63735,76000000.0
2009-03-10 03:55:00,1.63745,1.6379,1.63735,1.63785,68600000.0
2009-03-10 03:56:00,1.63775,1.63775,1.6377,1.6377,7600000.0
2009-03-10 03:57:00,1.63785,1.6382,1.63775,1.638,107800000.0
2009-03-10 03:58:00,1.638,1.6381,1.6377,1.638,120600000.0
2009-03-10 03:59:00,1.63805,1.63815,1.638,1.63815,95200000.0
2009-03-10 04:00:00,1.63805,1.6384,1.638,1.6384,74400000.0
2009-03-10 04:01:00,1.63845,1.63845,1.63825,1.63835,41800000.0
2009-03-10 04:02:00,1.6384,1.6385,1.63825,1.6384,31400000.0
2009-03-10 04:03:00,1.63845,1.63865,1.6384,1.6386,72600000.0
2009-03-10 04:04:00,1.63865,1.6387,1.6383,1.6384,34200000.0
2009-03-10 04:05:00,1.6384,1.6386,1.6384,1.63855,38000000.0
2009-03-10 04:06:00,1.63875,1.6389,1.63865,1.6388,77600000.0
2009-03-10 04:07:00,1.63885,1.6394,1.6388,1.6394,135600000.0
2009-03-10 04:08:00,1.63935,1.6394,1.63895,1.63905,98800000.0
2009-03-10 04:09:00,1.6391,1.63915,1.63895,1.63915,41800000.0
2009-03-10 04:10:00,1.63915,1.6393,1.63905,1.63915,43400000.0
2009-03-10 04:11:00,1.6392,1.63945,1.6387,1.6393,81600000.0
2009-03-10 04:12:00,1.63925,1.63935,1.63875,1.6388,168000000.0
2009-03-10 04:13:00,1.63905,1.6391,1.63865,1.6387,158800000.0
2009-03-10 04:14:00,1.6388,1.6388,1.6384,1.6384,95000000.0
2009-03-10 04:15:00,1.6384,1.6391,1.63825,1.6391,158600000.0
2009-03-10 04:16:00,1.639,1.63915,1.6385,1.63915,219800000.0
2009-03-10 04:17:00,1.6391,1.63935,1.6391,1.6392,48600000.0
2009-03-10 04:18:00,1.63935,1.63935,1.63905,1.63915,73600000.0
2009-03-10 04:19:00,1.63915,1.63915,1.63865,1.63905,94800000.0
2009-03-10 04:20:00,1.63895,1.639,1.63875,1.63885,66200000.0
2009-03-10 04:21:00,1.63885,1.63885,1.6383,1.6384,107800000.0
2009-03-10 04:22:00,1.6384,1.63855,1.638,1.6385,155400000.0
2009-03-10 04:23:00,1.6385,1.6395,1.638,1.63835,131200000.0
2009-03-10 04:24:00,1.6384,1.6384,1.6381,1.63835,74800000.0
2009-03-10 04:25:00,1.6384,1.63865,1.6384,1.6386,92600000.0
2009-03-10 04:26:00,1.6386,1.6391,1.63855,1.6391,80400000.0
2009-03-10 04:27:00,1.63915,1.63925,1.63895,1.63925,61200000.0
2009-03-10 04:28:00,1.6393,1.6398,1.6391,1.63945,159400000.0
2009-03-10 04:29:00,1.6394,1.63955,1.63925,1.63925,92600000.0
2009-03-10 04:30:00,1.63925,1.63925,1.639,1.63905,82400000.0
2009-03-10 04:31:00,1.639,1.63905,1.63895,1.63905,69600000.0
2009-03-10 04:32:00,1.639,1.639,1.6385,1.639,51800000.0
2009-03-10 04:33:00,1.63905,1.6398,1.6388,1.63885,53800000.0
2009-03-10 04:34:00,1.6389,1.6389,1.6387,1.6389,20000000.0
2009-03-10 04:35:00,1.6388,1.6389,1.6388,1.6389,8000000.0
2009-03-10 04:36:00,1.6388,1.6388,1.6382,1.6382,41800000.0
2009-03-10 04:37:00,1.63835,1.63835,1.6378,1.6382,76200000.0
2009-03-10 04:38:00,1.63815,1.63815,1.63795,1.63805,72200000.0
2009-03-10 04:39:00,1.63795,1.63815,1.63785,1.63805,163000000.0
2009-03-10 04:40:00,1.6382,1.6382,1.63785,1.63805,92200000.0
2009-03-10 04:41:00,1.6381,1.6385,1.63805,1.6385,66400000.0
2009-03-10 04:42:00,1.6386,1.63905,1.6386,1.639,100400000.0
2009-03-10 04:43:00,1.63895,1.6392,1.63885,1.6392,45600000.0
2009-03-10 04:44:00,1.63945,1.6396,1.63915,1.63925,46800000.0
2009-03-10 04:45:00,1.63925,1.63935,1.63915,1.63915,10600000.0
2009-03-10 04:46:00,1.639,1.63915,1.63895,1.639,25600000.0
2009-03-10 04:47:00,1.639,1.6395,1.639,1.63935,105400000.0
2009-03-10 04:48:00,1.6394,1.63945,1.63925,1.6393,94000000.0
2009-03-10 04:49:00,1.6392,1.6392,1.63895,1.63905,126200000.0
2009-03-10 04:50:00,1.63905,1.63905,1.6387,1.63905,66000000.0
2009-03-10 04:51:00,1.63925,1.6396,1.6391,1.63935,92000000.0
2009-03-10 04:52:00,1.6395,1.6396,1.6394,1.6395,41800000.0
2009-03-10 04:53:00,1.63955,1.63965,1.63945,1.63965,69600000.0
2009-03-10 04:54:00,1.6396,1.6399,1.6396,1.6397,45600000.0
2009-03-10 04:55:00,1.63985,1.64045,1.6394,1.6394,207600000.0
2009-03-10 04:56:00,1.63955,1.63955,1.63905,1.63905,28200000.0
2009-03-10 04:57:00,1.63895,1.63895,1.63855,1.63855,32800000.0
2009-03-10 04:58:00,1.63855,1.63855,1.63855,1.63855,1400000.0
2009-03-10 04:59:00,1.63845,1.6392,1.63845,1.63885,76400000.0
2009-03-10 05:00:00,1.639,1.6396,1.6387,1.6394,192200000.0
2009-03-10 05:01:00,1.6395,1.64065,1.639,1.64005,216400000.0
2009-03-10 05:02:00,1.64005,1.64085,1.6399,1.6402,146600000.0
2009-03-10 05:03:00,1.64025,1.64035,1.63905,1.63915,102800000.0
2009-03-10 05:04:00,1.6391,1.63925,1.63895,1.63905,77800000.0
2009-03-10 05:05:00,1.6389,1.63925,1.63885,1.63915,138800000.0
2009-03-10 05:06:00,1.63915,1.63915,1.639,1.639,137400000.0
2009-03-10 05:07:00,1.63895,1.6396,1.63885,1.63905,108600000.0
2009-03-10 05:08:00,1.6392,1.6395,1.6391,1.63945,99200000.0
2009-03-10 05:09:00,1.6393,1.63995,1.63925,1.63995,159600000.0
2009-03-10 05:10:00,1.63985,1.64,1.63875,1.63885,316400000.0
2009-03-10 05:11:00,1.6389,1.639,1.63855,1.6387,271000000.0
2009-03-10 05:12:00,1.6386,1.6387,1.63775,1.63795,141800000.0
2009-03-10 05:13:00,1.6379,1.6379,1.6373,1.6375,144400000.0
2009-03-10 05:14:00,1.63755,1.638,1.6374,1.6379,186200000.0
2009-03-10 05:15:00,1.63795,1.63805,1.6377,1.6378,83600000.0
2009-03-10 05:16:00,1.63775,1.638,1.63745,1.638,105800000.0
2009-03-10 05:17:00,1.63795,1.63825,1.6378,1.63805,139200000.0
2009-03-10 05:18:00,1.6379,1.63845,1.63775,1.6384,109600000.0
2009-03-10 05:19:00,1.6393,1.6393,1.63825,1.63825,69800000.0
2009-03-10 05:20:00,1.63815,1.63885,1.6381,1.63885,123200000.0
2009-03-10 05:21:00,1.63895,1.63915,1.6382,1.63915,183400000.0
2009-03-10 05:22:00,1.63925,1.6397,1.6386,1.6389,127000000.0
2009-03-10 05:23:00,1.6389,1.63955,1.63855,1.63955,60400000.0
2009-03-10 05:24:00,1.6396,1.6401,1.6396,1.64,68400000.0
2009-03-10 05:25:00,1.63975,1.6402,1.6395,1.6402,161400000.0
2009-03-10 05:26:00,1.64015,1.64015,1.6394,1.63955,73800000.0
2009-03-10 05:27:00,1.63955,1.6403,1.63955,1.6403,136200000.0
2009-03-10 05:28:00,1.6403,1.64035,1.63885,1.639,125200000.0
2009-03-10 05:29:00,1.63915,1.63935,1.63775,1.63805,46400000.0
2009-03-10 05:30:00,1.63805,1.63805,1.63765,1.63775,62200000.0
2009-03-10 05:31:00,1.6377,1.63805,1.6376,1.6377,57200000.0
2009-03-10 05:32:00,1.63765,1.63825,1.63765,1.6382,88400000.0
2009-03-10 05:33:00,1.63825,1.6383,1.63785,1.6383,86600000.0
2009-03-10 05:34:00,1.6384,1.6384,1.63805,1.63815,28000000.0
2009-03-10 05:35:00,1.63815,1.63815,1.6379,1.638,45400000.0
2009-03-10 05:36:00,1.6379,1.638,1.63765,1.63765,35600000.0
2009-03-10 05:37:00,1.63765,1.63795,1.6372,1.63795,69600000.0
2009-03-10 05:38:00,1.63795,1.63795,1.6373,1.6375,103200000.0
2009-03-10 05:39:00,1.6375,1.6376,1.63725,1.63745,45000000.0
2009-03-10 05:40:00,1.63745,1.6382,1.6373,1.638,168000000.0
2009-03-10 05:41:00,1.63795,1.63795,1.6371,1.6378,103000000.0
2009-03-10 05:42:00,1.63795,1.63835,1.63795,1.63815,96200000.0
2009-03-10 05:43:00,1.6382,1.6382,1.63705,1.63765,60600000.0
2009-03-10 05:44:00,1.63765,1.6378,1.63765,1.63765,23600000.0
2009-03-10 05:45:00,1.63715,1.6377,1.63705,1.63765,41000000.0
2009-03-10 05:46:00,1.6376,1.6381,1.63745,1.63765,49400000.0
2009-03-10 05:47:00,1.6377,1.6377,1.6376,1.6376,14000000.0
2009-03-10 05:48:00,1.63765,1.6377,1.63735,1.63735,26600000.0
2009-03-10 05:49:00,1.6375,1.63775,1.63745,1.63745,82600000.0
2009-03-10 05:50:00,1.63745,1.6376,1.6367,1.6373,171600000.0
2009-03-10 05:51:00,1.63725,1.6373,1.6372,1.6373,64600000.0
2009-03-10 05:52:00,1.63725,1.6374,1.63725,1.6373,51400000.0
2009-03-10 05:53:00,1.6374,1.6377,1.6374,1.6377,45800000.0
2009-03-10 05:54:00,1.6378,1.63845,1.6378,1.63825,162600000.0
2009-03-10 05:55:00,1.6383,1.6383,1.6379,1.63815,114600000.0
2009-03-10 05:56:00,1.6382,1.63845,1.63815,1.63815,215600000.0
2009-03-10 05:57:00,1.63815,1.63835,1.63795,1.6383,133000000.0
2009-03-10 05:58:00,1.63825,1.6383,1.63795,1.6383,36200000.0
2009-03-10 05:59:00,1.6384,1.6385,1.63795,1.6381,35200000.0
2009-03-10 06:00:00,1.63815,1.6382,1.638,1.638,50200000.0
2009-03-10 06:01:00,1.63795,1.638,1.63785,1.63795,135000000.0
2009-03-10 06:02:00,1.63795,1.63795,1.6373,1.63735,39400000.0
2009-03-10 06:03:00,1.63755,1.63785,1.63735,1.6376,94800000.0
2009-03-10 06:04:00,1.63755,1.63755,1.63705,1.6371,144400000.0
2009-03-10 06:05:00,1.63705,1.6376,1.63675,1.6371,205400000.0
2009-03-10 06:06:00,1.637,1.637,1.6365,1.63685,272400000.0
2009-03-10 06:07:00,1.6369,1.63705,1.6367,1.63685,195600000.0
2009-03-10 06:08:00,1.6368,1.63725,1.6367,1.637,103600000.0
2009-03-10 06:09:00,1.63705,1.63735,1.63695,1.63705,133000000.0
2009-03-10 06:10:00,1.63715,1.6372,1.6371,1.6371,24800000.0
2009-03-10 06:11:00,1.63705,1.6371,1.63695,1.6371,73400000.0
2009-03-10 06:12:00,1.63705,1.63705,1.6366,1.63675,75400000.0
2009-03-10 06:13:00,1.63685,1.63685,1.63665,1.63685,27600000.0
2009-03-10 06:14:00,1.63685,1.63695,1.63675,1.6369,52200000.0
2009-03-10 06:15:00,1.63685,1.6369,1.63645,1.6366,51000000.0
2009-03-10 06:16:00,1.6368,1.6369,1.63665,1.6367,73800000.0
2009-03-10 06:17:00,1.63665,1.63705,1.63635,1.63705,123600000.0
2009-03-10 06:18:00,1.63705,1.6373,1.63655,1.6372,152000000.0
2009-03-10 06:19:00,1.63715,1.63765,1.63715,1.63765,140600000.0
2009-03-10 06:20:00,1.63785,1.63785,1.63775,1.63785,38000000.0
2009-03-10 06:21:00,1.63775,1.6378,1.6377,1.6377,22800000.0
2009-03-10 06:22:00,1.63775,1.63775,1.63695,1.63695,106400000.0
2009-03-10 06:23:00,1.6371,1.63725,1.63695,1.63705,129200000.0
2009-03-10 06:24:00,1.637,1.63745,1.63695,1.63735,127400000.0
2009-03-10 06:25:00,1.6374,1.63775,1.637,1.6371,203200000.0
2009-03-10 06:26:00,1.63705,1.63705,1.63655,1.63695,132200000.0
2009-03-10 06:27:00,1.6371,1.6375,1.6371,1.6374,57800000.0
2009-03-10 06:28:00,1.6375,1.63755,1.63735,1.6374,84800000.0
2009-03-10 06:29:00,1.63831,1.63838,1.63787,1.63816,37800000.0
2009-03-10 06:30:00,1.63735,1.63765,1.63735,1.63765,37800000.0
2009-03-10 06:31:00,1.6377,1.6378,1.63705,1.63715,140800000.0
2009-03-10 06:32:00,1.63715,1.63735,1.63715,1.6373,66400000.0
2009-03-10 06:33:00,1.63715,1.63715,1.63675,1.63675,82800000.0
2009-03-10 06:34:00,1.6368,1.63715,1.6365,1.637,142600000.0
2009-03-10 06:35:00,1.6362,1.6367,1.63605,1.6367,36400000.0
2009-03-10 06:36:00,1.6366,1.6367,1.63655,1.6366,83600000.0
2009-03-10 06:37:00,1.6367,1.63745,1.6367,1.63745,155800000.0
2009-03-10 06:38:00,1.6375,1.63775,1.63695,1.63705,141600000.0
2009-03-10 06:39:00,1.63715,1.63735,1.63715,1.63735,26600000.0
2009-03-10 06:40:00,1.6372,1.63735,1.637,1.63705,72200000.0
2009-03-10 06:41:00,1.6372,1.63725,1.63695,1.63725,114000000.0
2009-03-10 06:42:00,1.6373,1.63735,1.63705,1.63735,175600000.0
2009-03-10 06:43:00,1.63745,1.6379,1.63735,1.6374,163400000.0
2009-03-10 06:44:00,1.6374,1.6374,1.63725,1.63735,79800000.0
2009-03-10 06:45:00,1.63745,1.6377,1.6373,1.63735,95000000.0
2009-03-10 06:46:00,1.6373,1.63755,1.6372,1.63735,129200000.0
2009-03-10 06:47:00,1.6374,1.63755,1.63625,1.63635,308000000.0
2009-03-10 06:48:00,1.63635,1.63645,1.63455,1.63455,334800000.0
2009-03-10 06:49:00,1.63465,1.636,1.63415,1.6352,310800000.0
2009-03-10 06:50:00,1.63515,1.63595,1.63505,1.63595,82200000.0
2009-03-10 06:51:00,1.6359,1.63625,1.6359,1.6362,53200000.0
2009-03-10 06:52:00,1.63615,1.63615,1.63575,1.6359,95000000.0
2009-03-10 06:53:00,1.6359,1.63605,1.6358,1.6358,87400000.0
2009-03-10 06:54:00,1.6357,1.63615,1.63565,1.63615,87400000.0
2009-03-10 06:55:00,1.636,1.63615,1.6357,1.6357,144800000.0
2009-03-10 06:56:00,1.63585,1.636,1.63585,1.63595,67200000.0
2009-03-10 06:57:00,1.636,1.6364,1.636,1.63635,219200000.0
2009-03-10 06:58:00,1.63625,1.63655,1.6362,1.63655,93600000.0
2009-03-10 06:59:00,1.63645,1.63655,1.63585,1.63625,157000000.0
2009-03-10 07:00:00,1.63625,1.6364,1.636,1.636,91200000.0
2009-03-10 07:01:00,1.63595,1.6362,1.63575,1.6361,140200000.0
2009-03-10 07:02:00,1.6362,1.63675,1.6362,1.63665,150600000.0
2009-03-10 07:03:00,1.6366,1.6368,1.6366,1.6368,44000000.0
2009-03-10 07:04:00,1.6368,1.6368,1.6365,1.6367,173800000.0
2009-03-10 07:05:00,1.6367,1.6368,1.63645,1.63645,134200000.0
2009-03-10 07:06:00,1.6364,1.6364,1.63585,1.636,118200000.0
2009-03-10 07:07:00,1.63605,1.63605,1.63565,1.6358,97000000.0
2009-03-10 07:08:00,1.63595,1.637,1.63595,1.6369,206200000.0
2009-03-10 07:09:00,1.6368,1.6369,1.63675,1.6368,110200000.0
2009-03-10 07:10:00,1.6368,1.6371,1.6367,1.6371,57000000.0
2009-03-10 07:11:00,1.637,1.6373,1.63675,1.6372,87400000.0
2009-03-10 07:12:00,1.6373,1.63755,1.63715,1.63715,98800000.0
2009-03-10 07:13:00,1.63725,1.6373,1.63715,1.63715,49400000.0
2009-03-10 07:14:00,1.6372,1.6373,1.6372,1.6373,22800000.0
2009-03-10 07:15:00,1.63735,1.63735,1.63715,1.6372,98800000.0
2009-03-10 07:16:00,1.6373,1.6375,1.6373,1.6375,114000000.0
2009-03-10 07:17:00,1.63755,1.6377,1.6375,1.6376,79800000.0
2009-03-10 07:18:00,1.63851,1.63963,1.63851,1.63893,26600000.0
2009-03-10 07:19:00,1.6376,1.6376,1.63755,1.63755,26600000.0
2009-03-10 07:20:00,1.63755,1.6378,1.63745,1.63775,136800000.0
2009-03-10 07:21:00,1.6378,1.63805,1.63755,1.63785,292600000.0
2009-03-10 07:22:00,1.6378,1.63785,1.63765,1.63785,34200000.0
2009-03-10 07:23:00,1.63785,1.63785,1.63705,1.63705,53000000.0
2009-03-10 07:24:00,1.6371,1.63715,1.6371,1.6371,129200000.0
2009-03-10 07:25:00,1.6371,1.6373,1.63705,1.6373,49400000.0
2009-03-10 07:26:00,1.63735,1.63765,1.63735,1.63745,163400000.0
2009-03-10 07:27:00,1.6374,1.6383,1.6374,1.63805,157800000.0
2009-03-10 07:28:00,1.63805,1.6387,1.6379,1.63845,154800000.0
2009-03-10 07:29:00,1.63835,1.6385,1.638,1.63825,90400000.0
2009-03-10 07:30:00,1.63835,1.6388,1.6383,1.6388,100800000.0
2009-03-10 07:31:00,1.63875,1.63915,1.63875,1.63895,148200000.0
2009-03-10 07:32:00,1.63905,1.63925,1.63855,1.63855,58000000.0
2009-03-10 07:33:00,1.63885,1.63905,1.6382,1.6382,216600000.0
2009-03-10 07:34:00,1.63825,1.6383,1.6382,1.63825,36200000.0
2009-03-10 07:35:00,1.6384,1.63925,1.63825,1.6391,148200000.0
2009-03-10 07:36:00,1.63905,1.6395,1.639,1.6395,142600000.0
2009-03-10 07:37:00,1.6394,1.6395,1.63895,1.6391,143800000.0
2009-03-10 07:38:00,1.63915,1.63915,1.63885,1.63885,122400000.0
2009-03-10 07:39:00,1.63895,1.64,1.63855,1.63855,203600000.0
2009-03-10 07:40:00,1.63855,1.6399,1.6377,1.6381,325400000.0
2009-03-10 07:41:00,1.63815,1.6384,1.6376,1.6378,255000000.0
2009-03-10 07:42:00,1.6379,1.63845,1.63765,1.6379,217200000.0
2009-03-10 07:43:00,1.6376,1.63775,1.6357,1.6366,394800000.0
2009-03-10 07:44:00,1.63665,1.6373,1.6365,1.6367,273400000.0
2009-03-10 07:45:00,1.63675,1.6369,1.63585,1.6363,307200000.0
2009-03-10 07:46:00,1.63625,1.63715,1.63605,1.63715,377200000.0
2009-03-10 07:47:00,1.63725,1.63725,1.63565,1.63575,212600000.0
2009-03-10 07:48:00,1.6356,1.63655,1.6355,1.63645,258400000.0
2009-03-10 07:49:00,1.6366,1.63685,1.6353,1.6362,313200000.0
2009-03-10 07:50:00,1.6362,1.63635,1.63555,1.6363,158400000.0
2009-03-10 07:51:00,1.6362,1.63725,1.63615,1.63635,239400000.0
2009-03-10 07:52:00,1.6365,1.6378,1.6364,1.6377,133000000.0
2009-03-10 07:53:00,1.63785,1.63825,1.6376,1.6376,152600000.0
2009-03-10 07:54:00,1.6375,1.6378,1.63715,1.6373,157200000.0
2009-03-10 07:55:00,1.63735,1.63775,1.6373,1.6377,135000000.0
2009-03-10 07:56:00,1.63755,1.6382,1.6371,1.6382,217200000.0
2009-03-10 07:57:00,1.63835,1.6387,1.63725,1.6386,265200000.0
2009-03-10 07:58:00,1.6387,1.6392,1.6385,1.63885,224200000.0
2009-03-10 07:59:00,1.63885,1.6391,1.63845,1.63855,225000000.0
2009-03-10 08:00:00,1.63865,1.63975,1.63845,1.63935,295400000.0
2009-03-10 08:01:00,1.6393,1.64025,1.63925,1.64025,194800000.0
2009-03-10 08:02:00,1.64005,1.6401,1.63965,1.6399,151400000.0
2009-03-10 08:03:00,1.6398,1.63985,1.6393,1.63985,220000000.0
2009-03-10 08:04:00,1.6398,1.6402,1.6393,1.6394,131200000.0
2009-03-10 08:05:00,1.63935,1.6394,1.6384,1.63845,208200000.0
2009-03-10 08:06:00,1.63845,1.639,1.63845,1.6387,138400000.0
2009-03-10 08:07:00,1.63865,1.63875,1.63835,1.6387,72200000.0
2009-03-10 08:08:00,1.63885,1.63915,1.63885,1.63915,60800000.0
2009-03-10 08:09:00,1.63915,1.6392,1.63875,1.63875,102600000.0
2009-03-10 08:10:00,1.6387,1.6391,1.6386,1.6388,201800000.0
2009-03-10 08:11:00,1.63895,1.63945,1.63875,1.63945,143200000.0
2009-03-10 08:12:00,1.63925,1.6397,1.63865,1.63875,159000000.0
2009-03-10 08:13:00,1.6387,1.6394,1.6384,1.6393,102800000.0
2009-03-10 08:14:00,1.63915,1.63955,1.6391,1.6391,100000000.0
2009-03-10 08:15:00,1.6392,1.6392,1.6387,1.63875,143400000.0
2009-03-10 08:16:00,1.6387,1.63925,1.6375,1.6383,203400000.0
2009-03-10 08:17:00,1.63835,1.64,1.63795,1.63795,255800000.0
2009-03-10 08:18:00,1.63815,1.6397,1.63815,1.6387,261600000.0
2009-03-10 08:19:00,1.6387,1.63895,1.6382,1.63865,189400000.0
2009-03-10 08:20:00,1.6386,1.6394,1.63845,1.6394,128600000.0
2009-03-10 08:21:00,1.6396,1.6401,1.6396,1.6397,141800000.0
2009-03-10 08:22:00,1.63975,1.63985,1.63905,1.63905,226000000.0
2009-03-10 08:23:00,1.63905,1.6398,1.63895,1.63975,163800000.0
2009-03-10 08:24:00,1.6398,1.6399,1.6396,1.6399,42600000.0
2009-03-10 08:25:00,1.63995,1.6402,1.63935,1.6401,214600000.0
2009-03-10 08:26:00,1.64015,1.6404,1.63945,1.64015,116000000.0
2009-03-10 08:27:00,1.64025,1.6404,1.6397,1.6403,116600000.0
2009-03-10 08:28:00,1.6403,1.6405,1.63965,1.64015,131000000.0
2009-03-10 08:29:00,1.64015,1.6414,1.64015,1.64115,296400000.0
2009-03-10 08:30:00,1.64105,1.6419,1.64085,1.64115,249000000.0
2009-03-10 08:31:00,1.6411,1.642,1.64105,1.64165,211400000.0
2009-03-10 08:32:00,1.64165,1.6424,1.64165,1.6421,307800000.0
2009-03-10 08:33:00,1.642,1.642,1.64055,1.6411,126400000.0
2009-03-10 08:34:00,1.6412,1.6412,1.6402,1.64085,170200000.0
2009-03-10 08:35:00,1.6407,1.641,1.6406,1.6409,64000000.0
2009-03-10 08:36:00,1.641,1.641,1.6404,1.6404,80400000.0
2009-03-10 08:37:00,1.64015,1.64085,1.64015,1.64085,50400000.0
2009-03-10 08:38:00,1.641,1.642,1.641,1.6418,184000000.0
2009-03-10 08:39:00,1.6417,1.6423,1.64145,1.64155,72200000.0
2009-03-10 08:40:00,1.6416,1.6418,1.64155,1.64165,122000000.0
2009-03-10 08:41:00,1.64165,1.6418,1.64105,1.6417,301000000.0
2009-03-10 08:42:00,1.64175,1.64185,1.6414,1.64185,82200000.0
2009-03-10 08:43:00,1.64175,1.64185,1.6417,1.6418,45600000.0
2009-03-10 08:44:00,1.64175,1.64265,1.64165,1.6422,247000000.0
2009-03-10 08:45:00,1.6422,1.6431,1.6421,1.6428,78400000.0
2009-03-10 08:46:00,1.6427,1.64345,1.6427,1.643,211800000.0
2009-03-10 08:47:00,1.643,1.64335,1.64255,1.6427,396600000.0
2009-03-10 08:48:00,1.6428,1.643,1.64235,1.64265,119200000.0
2009-03-10 08:49:00,1.6427,1.6427,1.6415,1.6421,117400000.0
2009-03-10 08:50:00,1.6421,1.64235,1.6417,1.6421,302000000.0
2009-03-10 08:51:00,1.6422,1.64225,1.64165,1.64165,274400000.0
2009-03-10 08:52:00,1.6418,1.6419,1.64135,1.64155,206200000.0
2009-03-10 08:53:00,1.6416,1.642,1.64065,1.642,250400000.0
2009-03-10 08:54:00,1.64215,1.6425,1.6418,1.6418,74000000.0
2009-03-10 08:55:00,1.6419,1.6427,1.6419,1.6426,73600000.0
2009-03-10 08:56:00,1.6427,1.64335,1.6427,1.643,138000000.0
2009-03-10 08:57:00,1.643,1.64315,1.6429,1.6429,72800000.0
2009-03-10 08:58:00,1.643,1.643,1.64225,1.64235,170000000.0
2009-03-10 08:59:00,1.6425,1.643,1.64225,1.64255,159000000.0
2009-03-10 09:00:00,1.6426,1.64325,1.64215,1.64325,158200000.0
2009-03-10 09:01:00,1.6432,1.6432,1.641,1.6412,301400000.0
2009-03-10 09:02:00,1.64125,1.6413,1.64075,1.6413,220400000.0
2009-03-10 09:03:00,1.6413,1.6414,1.6404,1.6405,450000000.0
2009-03-10 09:04:00,1.6406,1.6409,1.64045,1.64065,267800000.0
2009-03-10 09:05:00,1.6406,1.64085,1.63965,1.63965,252200000.0
2009-03-10 09:06:00,1.6397,1.6398,1.63905,1.6393,331000000.0
2009-03-10 09:07:00,1.63935,1.6401,1.6392,1.6396,142600000.0
2009-03-10 09:08:00,1.6396,1.6398,1.63915,1.6395,116400000.0
2009-03-10 09:09:00,1.63945,1.6397,1.639,1.6396,210600000.0
2009-03-10 09:10:00,1.63975,1.6398,1.639,1.6392,166800000.0
2009-03-10 09:11:00,1.6393,1.64025,1.6393,1.63995,158400000.0
2009-03-10 09:12:00,1.64,1.6406,1.6397,1.6406,144200000.0
2009-03-10 09:13:00,1.6407,1.6408,1.64015,1.6407,135600000.0
2009-03-10 09:14:00,1.6409,1.6409,1.64005,1.64035,226800000.0
2009-03-10 09:15:00,1.6403,1.64095,1.6403,1.64045,140400000.0
2009-03-10 09:16:00,1.6405,1.6409,1.6401,1.6403,143200000.0
2009-03-10 09:17:00,1.6402,1.6403,1.64,1.6403,96000000.0
2009-03-10 09:18:00,1.6402,1.64045,1.6399,1.6399,116600000.0
2009-03-10 09:19:00,1.63995,1.64005,1.63965,1.6397,152000000.0
2009-03-10 09:20:00,1.63975,1.63985,1.63935,1.63955,147000000.0
2009-03-10 09:21:00,1.6397,1.6402,1.63945,1.6402,190200000.0
2009-03-10 09:22:00,1.6402,1.6415,1.6401,1.6415,222800000.0
2009-03-10 09:23:00,1.6415,1.6415,1.63975,1.63975,358000000.0
2009-03-10 09:24:00,1.6398,1.63985,1.63905,1.6391,264200000.0
2009-03-10 09:25:00,1.63925,1.6395,1.63875,1.6389,129200000.0
2009-03-10 09:26:00,1.6389,1.64025,1.6389,1.63935,376000000.0
2009-03-10 09:27:00,1.63935,1.6399,1.63905,1.63915,379600000.0
2009-03-10 09:28:00,1.63925,1.63985,1.63895,1.6397,221400000.0
2009-03-10 09:29:00,1.6397,1.6399,1.6391,1.63955,264400000.0
2009-03-10 09:30:00,1.63945,1.63965,1.6389,1.639,383000000.0
2009-03-10 09:31:00,1.639,1.63955,1.6386,1.6394,429600000.0
2009-03-10 09:32:00,1.6395,1.6395,1.6391,1.6393,117800000.0
2009-03-10 09:33:00,1.63935,1.6395,1.6386,1.63875,317200000.0
2009-03-10 09:34:00,1.63875,1.63935,1.6377,1.63935,506000000.0
2009-03-10 09:35:00,1.63935,1.6409,1.6393,1.64015,319400000.0
2009-03-10 09:36:00,1.6402,1.6402,1.63965,1.63965,296000000.0
2009-03-10 09:37:00,1.6396,1.6401,1.6395,1.6399,192400000.0
2009-03-10 09:38:00,1.64,1.64055,1.63985,1.6405,264800000.0
2009-03-10 09:39:00,1.6405,1.6405,1.63995,1.64005,177000000.0
2009-03-10 09:40:00,1.64015,1.6406,1.6399,1.64015,229600000.0
2009-03-10 09:41:00,1.64015,1.64065,1.6396,1.63965,375400000.0
2009-03-10 09:42:00,1.63965,1.63995,1.63935,1.6397,355200000.0
2009-03-10 09:43:00,1.63975,1.6402,1.6397,1.64,208200000.0
2009-03-10 09:44:00,1.6399,1.6407,1.63985,1.6406,205800000.0
2009-03-10 09:45:00,1.6407,1.6409,1.64025,1.6407,333200000.0
2009-03-10 09:46:00,1.6407,1.6417,1.6407,1.6417,255000000.0
2009-03-10 09:47:00,1.6419,1.64215,1.64115,1.6412,236800000.0
2009-03-10 09:48:00,1.6412,1.6413,1.64095,1.6411,194000000.0
2009-03-10 09:49:00,1.6411,1.64115,1.6407,1.64085,174800000.0
2009-03-10 09:50:00,1.6409,1.6416,1.64075,1.64145,206000000.0
2009-03-10 09:51:00,1.6414,1.64175,1.6408,1.6409,339800000.0
2009-03-10 09:52:00,1.64085,1.641,1.6405,1.6409,380800000.0
2009-03-10 09:53:00,1.6409,1.64155,1.6407,1.64125,291000000.0
2009-03-10 09:54:00,1.64125,1.6418,1.6409,1.6409,374200000.0
2009-03-10 09:55:00,1.64085,1.6417,1.6406,1.6417,225600000.0
2009-03-10 09:56:00,1.64175,1.64175,1.6402,1.64095,227800000.0
2009-03-10 09:57:00,1.64095,1.6413,1.6398,1.6401,278200000.0
2009-03-10 09:58:00,1.64,1.64025,1.63915,1.6398,219800000.0
2009-03-10 09:59:00,1.6398,1.64105,1.63955,1.64105,340600000.0
2009-03-10 10:00:00,1.64105,1.64135,1.64055,1.64135,365200000.0
2009-03-10 10:01:00,1.6412,1.6414,1.64005,1.64075,465000000.0
2009-03-10 10:02:00,1.64075,1.6427,1.64055,1.64215,553800000.0
2009-03-10 10:03:00,1.64225,1.6425,1.64125,1.64185,454200000.0
2009-03-10 10:04:00,1.6419,1.642,1.6413,1.6413,278800000.0
2009-03-10 10:05:00,1.64125,1.64175,1.6408,1.64175,270600000.0
2009-03-10 10:06:00,1.64175,1.6422,1.64175,1.6421,300200000.0
2009-03-10 10:07:00,1.6421,1.64315,1.64175,1.64305,354600000.0
2009-03-10 10:08:00,1.64295,1.64335,1.6419,1.6422,368600000.0
2009-03-10 10:09:00,1.6422,1.6422,1.64135,1.6416,394200000.0
2009-03-10 10:10:00,1.6416,1.64205,1.64095,1.641,332400000.0
2009-03-10 10:11:00,1.64105,1.64155,1.64035,1.64065,279800000.0
2009-03-10 10:12:00,1.6406,1.64195,1.64015,1.64145,339600000.0
2009-03-10 10:13:00,1.6414,1.6414,1.64,1.64,308200000.0
2009-03-10 10:14:00,1.63995,1.64075,1.63985,1.6404,273000000.0
2009-03-10 10:15:00,1.6404,1.6405,1.63855,1.64,412000000.0
2009-03-10 10:16:00,1.6399,1.64045,1.63875,1.64045,376400000.0
2009-03-10 10:17:00,1.64045,1.64065,1.6402,1.64065,361600000.0
2009-03-10 10:18:00,1.64055,1.64125,1.64035,1.6411,453200000.0
2009-03-10 10:19:00,1.641,1.6412,1.6394,1.6403,450200000.0
2009-03-10 10:20:00,1.64045,1.64175,1.64045,1.64175,516600000.0
2009-03-10 10:21:00,1.64175,1.6424,1.6411,1.6411,331000000.0
2009-03-10 10:22:00,1.641,1.641,1.64005,1.64015,233200000.0
2009-03-10 10:23:00,1.64015,1.6405,1.63955,1.6396,384000000.0
2009-03-10 10:24:00,1.6396,1.64025,1.63935,1.64005,151400000.0
2009-03-10 10:25:00,1.64,1.642,1.63995,1.64105,278600000.0
2009-03-10 10:26:00,1.64105,1.6417,1.64055,1.64075,397800000.0
2009-03-10 10:27:00,1.64075,1.6414,1.63955,1.6397,496200000.0
2009-03-10 10:28:00,1.63965,1.6399,1.63865,1.6389,369400000.0
2009-03-10 10:29:00,1.6389,1.6397,1.6388,1.6397,416400000.0
2009-03-10 10:30:00,1.63975,1.63995,1.6389,1.63945,338200000.0
2009-03-10 10:31:00,1.6394,1.63995,1.63875,1.6389,389600000.0
2009-03-10 10:32:00,1.63875,1.6399,1.63875,1.63905,310800000.0
2009-03-10 10:33:00,1.6391,1.6398,1.6389,1.63905,372800000.0
2009-03-10 10:34:00,1.63905,1.63915,1.6384,1.6391,356600000.0
2009-03-10 10:35:00,1.6391,1.6391,1.638,1.6384,283200000.0
2009-03-10 10:36:00,1.6384,1.6389,1.63825,1.6389,100000000.0
2009-03-10 10:37:00,1.6389,1.6389,1.63765,1.6382,271300000.0
2009-03-10 10:38:00,1.6381,1.6391,1.63805,1.6385,389800000.0
2009-03-10 10:39:00,1.63855,1.6387,1.63775,1.6384,372400000.0
2009-03-10 10:40:00,1.6383,1.6385,1.6365,1.63715,536800000.0
2009-03-10 10:41:00,1.6374,1.63775,1.63635,1.63775,364200000.0
2009-03-10 10:42:00,1.63775,1.63805,1.6369,1.63765,346400000.0
2009-03-10 10:43:00,1.63765,1.638,1.6372,1.6373,275000000.0
2009-03-10 10:44:00,1.63725,1.63785,1.637,1.6376,274200000.0
2009-03-10 10:45:00,1.63765,1.6377,1.63655,1.6366,348400000.0
2009-03-10 10:46:00,1.63665,1.6371,1.6365,1.637,185600000.0
2009-03-10 10:47:00,1.63695,1.6371,1.6366,1.6367,276600000.0
2009-03-10 10:48:00,1.63675,1.63715,1.6364,1.63675,206800000.0
2009-03-10 10:49:00,1.6367,1.63685,1.6365,1.63665,268400000.0
2009-03-10 10:50:00,1.6367,1.6369,1.6363,1.63655,148600000.0
2009-03-10 10:51:00,1.6365,1.6369,1.63625,1.6367,189200000.0
2009-03-10 10:52:00,1.6367,1.63705,1.6366,1.637,232800000.0
2009-03-10 10:53:00,1.63695,1.63705,1.6369,1.637,204200000.0
2009-03-10 10:54:00,1.637,1.63705,1.63615,1.63645,144800000.0
2009-03-10 10:55:00,1.6365,1.6366,1.63645,1.63645,88800000.0
2009-03-10 10:56:00,1.63645,1.6365,1.63595,1.63605,232400000.0
2009-03-10 10:57:00,1.636,1.63615,1.6359,1.636,248600000.0
2009-03-10 10:58:00,1.636,1.63625,1.6359,1.6362,213800000.0
2009-03-10 10:59:00,1.6362,1.63655,1.63585,1.6364,293800000.0
2009-03-10 11:00:00,1.6359,1.6362,1.6358,1.636,147800000.0
2009-03-10 11:01:00,1.6361,1.6383,1.63605,1.63815,337400000.0
2009-03-10 11:02:00,1.63815,1.6384,1.6373,1.6373,299000000.0
2009-03-10 11:03:00,1.6372,1.6377,1.6365,1.63755,258400000.0
2009-03-10 11:04:00,1.63755,1.63835,1.63745,1.6377,233800000.0
2009-03-10 11:05:00,1.63765,1.6388,1.6375,1.6386,129400000.0
2009-03-10 11:06:00,1.6386,1.6386,1.6369,1.6373,378000000.0
2009-03-10 11:07:00,1.6373,1.63735,1.63605,1.63615,147800000.0
2009-03-10 11:08:00,1.6361,1.63755,1.63585,1.63725,348000000.0
2009-03-10 11:09:00,1.63755,1.63795,1.6371,1.63795,372400000.0
2009-03-10 11:10:00,1.63785,1.6391,1.6378,1.63865,307000000.0
2009-03-10 11:11:00,1.63865,1.63935,1.6384,1.6384,253600000.0
2009-03-10 11:12:00,1.63795,1.6386,1.63795,1.63855,117800000.0
2009-03-10 11:13:00,1.63845,1.6386,1.63805,1.6383,201600000.0
2009-03-10 11:14:00,1.63835,1.639,1.63825,1.639,160600000.0
2009-03-10 11:15:00,1.6391,1.6391,1.6385,1.63885,113800000.0
2009-03-10 11:16:00,1.63895,1.64005,1.63875,1.63955,158000000.0
2009-03-10 11:17:00,1.6395,1.63975,1.6389,1.6392,111200000.0
2009-03-10 11:18:00,1.63925,1.6394,1.6378,1.63895,240200000.0
2009-03-10 11:19:00,1.63885,1.6391,1.63835,1.6384,232800000.0
2009-03-10 11:20:00,1.6384,1.6404,1.63755,1.6404,226000000.0
2009-03-10 11:21:00,1.64035,1.6405,1.6388,1.6395,242400000.0
2009-03-10 11:22:00,1.63945,1.63945,1.63855,1.63855,105800000.0
2009-03-10 11:23:00,1.63855,1.639,1.63805,1.6383,275400000.0
2009-03-10 11:24:00,1.6383,1.63905,1.63815,1.6382,236800000.0
2009-03-10 11:25:00,1.6382,1.6382,1.6375,1.6375,119000000.0
2009-03-10 11:26:00,1.6376,1.63765,1.63715,1.6374,152400000.0
2009-03-10 11:27:00,1.6374,1.63755,1.63735,1.6375,101000000.0
2009-03-10 11:28:00,1.6373,1.6376,1.63695,1.6371,215000000.0
2009-03-10 11:29:00,1.63715,1.63785,1.6366,1.63685,249600000.0
2009-03-10 11:30:00,1.6368,1.63785,1.63655,1.6375,274800000.0
2009-03-10 11:31:00,1.63755,1.63915,1.63755,1.6388,226400000.0
2009-03-10 11:32:00,1.63875,1.63885,1.63775,1.6384,101000000.0
2009-03-10 11:33:00,1.63825,1.63865,1.63735,1.638,176800000.0
2009-03-10 11:34:00,1.6379,1.6385,1.6379,1.6383,108400000.0
2009-03-10 11:35:00,1.63825,1.6383,1.63805,1.6382,35000000.0
2009-03-10 11:36:00,1.63815,1.6383,1.63775,1.63775,120000000.0
2009-03-10 11:37:00,1.63785,1.63865,1.6378,1.6384,182000000.0
2009-03-10 11:38:00,1.6384,1.6384,1.6379,1.63835,214000000.0
2009-03-10 11:39:00,1.6385,1.6391,1.6375,1.6375,278600000.0
2009-03-10 11:40:00,1.6375,1.6382,1.63715,1.63775,298400000.0
2009-03-10 11:41:00,1.63765,1.6391,1.63735,1.639,310400000.0
2009-03-10 11:42:00,1.6391,1.6391,1.63785,1.6383,431000000.0
2009-03-10 11:43:00,1.6383,1.6386,1.6379,1.6383,405000000.0
2009-03-10 11:44:00,1.6382,1.6383,1.63785,1.63805,315800000.0
2009-03-10 11:45:00,1.63805,1.6383,1.63795,1.63815,349600000.0
2009-03-10 11:46:00,1.6382,1.6385,1.638,1.6381,105200000.0
2009-03-10 11:47:00,1.6384,1.6384,1.63795,1.638,143600000.0
2009-03-10 11:48:00,1.638,1.63805,1.6374,1.6374,97200000.0
2009-03-10 11:49:00,1.6373,1.6379,1.63645,1.63685,145200000.0
2009-03-10 11:50:00,1.6369,1.63855,1.63685,1.6384,277400000.0
2009-03-10 11:51:00,1.6383,1.63835,1.6381,1.6381,45800000.0
2009-03-10 11:52:00,1.6381,1.6381,1.6375,1.6376,109800000.0
2009-03-10 11:53:00,1.6376,1.6377,1.6372,1.63725,361600000.0
2009-03-10 11:54:00,1.6375,1.6377,1.6362,1.6368,381800000.0
2009-03-10 11:55:00,1.6368,1.6369,1.6359,1.6359,414800000.0
2009-03-10 11:56:00,1.636,1.63675,1.63515,1.63655,265600000.0
2009-03-10 11:57:00,1.63665,1.6375,1.6363,1.6374,390600000.0
2009-03-10 11:58:00,1.6374,1.6374,1.63645,1.63645,187600000.0
2009-03-10 11:59:00,1.6364,1.637,1.6358,1.6361,397800000.0
2009-03-10 12:00:00,1.6362,1.63705,1.6361,1.63675,306400000.0
2009-03-10 12:01:00,1.63685,1.638,1.63685,1.6377,254400000.0
2009-03-10 12:02:00,1.63785,1.6382,1.6372,1.63765,307600000.0
2009-03-10 12:03:00,1.63815,1.6392,1.6375,1.6388,285600000.0
2009-03-10 12:04:00,1.639,1.639,1.6384,1.63885,205400000.0
2009-03-10 12:05:00,1.63885,1.6394,1.63855,1.63885,244000000.0
2009-03-10 12:06:00,1.639,1.6396,1.6383,1.63935,332200000.0
2009-03-10 12:07:00,1.63935,1.6402,1.63905,1.6398,277200000.0
2009-03-10 12:08:00,1.6398,1.6398,1.6385,1.6394,268600000.0
2009-03-10 12:09:00,1.6395,1.64015,1.6391,1.6397,293800000.0
2009-03-10 12:10:00,1.63975,1.63975,1.63815,1.63855,374600000.0
2009-03-10 12:11:00,1.6386,1.63885,1.6384,1.6387,292200000.0
2009-03-10 12:12:00,1.63885,1.6391,1.6382,1.6386,312800000.0
2009-03-10 12:13:00,1.6387,1.6389,1.63825,1.63855,251200000.0
2009-03-10 12:14:00,1.63855,1.63895,1.6385,1.63895,244400000.0
2009-03-10 12:15:00,1.6389,1.6389,1.6378,1.638,285000000.0
2009-03-10 12:16:00,1.63795,1.63915,1.63795,1.6391,173800000.0
2009-03-10 12:17:00,1.63905,1.63955,1.63845,1.63895,236800000.0
2009-03-10 12:18:00,1.63895,1.63945,1.63865,1.63935,142400000.0
2009-03-10 12:19:00,1.6393,1.6398,1.6391,1.63935,278800000.0
2009-03-10 12:20:00,1.6394,1.63975,1.6384,1.6387,162400000.0
2009-03-10 12:21:00,1.63875,1.63885,1.6379,1.63825,121000000.0
2009-03-10 12:22:00,1.63845,1.6389,1.6381,1.6389,164800000.0
2009-03-10 12:23:00,1.63885,1.6391,1.63855,1.639,67200000.0
2009-03-10 12:24:00,1.639,1.639,1.6384,1.6387,303400000.0
2009-03-10 12:25:00,1.6387,1.6389,1.63835,1.6385,410400000.0
2009-03-10 12:26:00,1.6385,1.63875,1.63805,1.6385,240600000.0
2009-03-10 12:27:00,1.6385,1.63865,1.63775,1.6378,191400000.0
2009-03-10 12:28:00,1.6379,1.63905,1.6379,1.63845,183400000.0
2009-03-10 12:29:00,1.6384,1.6389,1.6383,1.6388,278600000.0
2009-03-10 12:30:00,1.6389,1.6393,1.63875,1.63895,361800000.0
2009-03-10 12:31:00,1.63895,1.639,1.6375,1.6375,318400000.0
2009-03-10 12:32:00,1.6374,1.6383,1.6371,1.63775,320000000.0
2009-03-10 12:33:00,1.63775,1.6381,1.6377,1.6379,69200000.0
2009-03-10 12:34:00,1.6379,1.638,1.63715,1.6379,281600000.0
2009-03-10 12:35:00,1.6378,1.63875,1.637,1.6386,336400000.0
2009-03-10 12:36:00,1.63865,1.63895,1.63795,1.638,378400000.0
2009-03-10 12:37:00,1.638,1.6383,1.6368,1.63785,398700000.0
2009-03-10 12:38:00,1.63775,1.63855,1.63735,1.63845,427400000.0
2009-03-10 12:39:00,1.6384,1.6393,1.6384,1.639,227200000.0
2009-03-10 12:40:00,1.639,1.63915,1.63835,1.63855,315000000.0
2009-03-10 12:41:00,1.6386,1.6392,1.6385,1.63885,277800000.0
2009-03-10 12:42:00,1.6388,1.6388,1.63795,1.6383,179000000.0
2009-03-10 12:43:00,1.6385,1.6385,1.63705,1.6378,366600000.0
2009-03-10 12:44:00,1.63785,1.6386,1.63785,1.6379,283000000.0
2009-03-10 12:45:00,1.63785,1.63845,1.6376,1.6379,361000000.0
2009-03-10 12:46:00,1.6379,1.638,1.63705,1.6378,381200000.0
2009-03-10 12:47:00,1.63755,1.63805,1.63725,1.63795,263600000.0
2009-03-10 12:48:00,1.63795,1.63825,1.63735,1.63795,323000000.0
2009-03-10 12:49:00,1.6378,1.63835,1.6372,1.63835,459400000.0
2009-03-10 12:50:00,1.6384,1.63885,1.63735,1.63785,321600000.0
2009-03-10 12:51:00,1.6378,1.63825,1.63745,1.6378,384400000.0
2009-03-10 12:52:00,1.63765,1.6385,1.6372,1.6377,363200000.0
2009-03-10 12:53:00,1.63775,1.63895,1.6375,1.63855,337400000.0
2009-03-10 12:54:00,1.6387,1.63895,1.6375,1.6381,299200000.0
2009-03-10 12:55:00,1.63815,1.6389,1.6369,1.6387,346600000.0
2009-03-10 12:56:00,1.63875,1.6392,1.63835,1.63835,282000000.0
2009-03-10 12:57:00,1.6384,1.63875,1.63835,1.6385,174200000.0
2009-03-10 12:58:00,1.6385,1.63905,1.6385,1.6388,266200000.0
2009-03-10 12:59:00,1.6388,1.639,1.6379,1.639,270000000.0
2009-03-10 13:00:00,1.6391,1.6391,1.6382,1.63845,268800000.0
2009-03-10 13:01:00,1.63835,1.6389,1.6377,1.6386,189000000.0
2009-03-10 13:02:00,1.6386,1.63875,1.63745,1.63805,260600000.0
2009-03-10 13:03:00,1.63855,1.6396,1.63835,1.6385,331200000.0
2009-03-10 13:04:00,1.6386,1.63915,1.6385,1.63875,295400000.0
2009-03-10 13:05:00,1.6388,1.63925,1.63865,1.6391,174400000.0
2009-03-10 13:06:00,1.63905,1.63905,1.63745,1.6375,192400000.0
2009-03-10 13:07:00,1.6376,1.63795,1.63735,1.63745,174200000.0
2009-03-10 13:08:00,1.63735,1.63775,1.63735,1.6376,106400000.0
2009-03-10 13:09:00,1.63745,1.63775,1.6374,1.63755,114800000.0
2009-03-10 13:10:00,1.63755,1.63835,1.63755,1.63795,288400000.0
2009-03-10 13:11:00,1.638,1.638,1.6374,1.63765,239600000.0
2009-03-10 13:12:00,1.63765,1.63835,1.63765,1.6382,213200000.0
2009-03-10 13:13:00,1.6381,1.6381,1.63755,1.6381,208800000.0
2009-03-10 13:14:00,1.6382,1.6384,1.63815,1.6384,287600000.0
2009-03-10 13:15:00,1.6384,1.6386,1.638,1.6383,292600000.0
2009-03-10 13:16:00,1.63845,1.6385,1.6379,1.63835,442200000.0
2009-03-10 13:17:00,1.63845,1.6392,1.63845,1.6386,198400000.0
2009-03-10 13:18:00,1.6386,1.63875,1.63825,1.63855,219000000.0
2009-03-10 13:19:00,1.63865,1.6388,1.6385,1.63865,149000000.0
2009-03-10 13:20:00,1.6386,1.639,1.6386,1.63875,167600000.0
2009-03-10 13:21:00,1.63795,1.6385,1.63775,1.63775,123600000.0
2009-03-10 13:22:00,1.63785,1.63805,1.6372,1.6379,144200000.0
2009-03-10 13:23:00,1.63785,1.6383,1.6377,1.6383,53600000.0
2009-03-10 13:24:00,1.6383,1.6388,1.63815,1.63855,267200000.0
2009-03-10 13:25:00,1.63855,1.63925,1.63815,1.6388,285200000.0
2009-03-10 13:26:00,1.63895,1.6401,1.63895,1.6397,328400000.0
2009-03-10 13:27:00,1.63965,1.64015,1.6395,1.64,279000000.0
2009-03-10 13:28:00,1.64005,1.6404,1.6398,1.64035,279800000.0
2009-03-10 13:29:00,1.64035,1.64035,1.6397,1.6399,239600000.0
2009-03-10 13:30:00,1.6399,1.64055,1.6398,1.64,443000000.0
2009-03-10 13:31:00,1.64015,1.6409,1.6401,1.6406,466400000.0
2009-03-10 13:32:00,1.64075,1.64175,1.64065,1.6416,423600000.0
2009-03-10 13:33:00,1.64165,1.6417,1.6411,1.6411,183400000.0
2009-03-10 13:34:00,1.641,1.6411,1.6403,1.6405,211600000.0
2009-03-10 13:35:00,1.6405,1.6405,1.6389,1.63915,233400000.0
2009-03-10 13:36:00,1.63915,1.6396,1.63915,1.6394,141600000.0
2009-03-10 13:37:00,1.6394,1.63945,1.639,1.63905,74000000.0
2009-03-10 13:38:00,1.6392,1.6394,1.639,1.63925,92400000.0
2009-03-10 13:39:00,1.63925,1.63955,1.6392,1.63935,219800000.0
2009-03-10 13:40:00,1.6394,1.63985,1.6394,1.63985,235800000.0
2009-03-10 13:41:00,1.63985,1.63985,1.6396,1.63965,79800000.0
2009-03-10 13:42:00,1.63965,1.6403,1.63965,1.6403,242000000.0
2009-03-10 13:43:00,1.6403,1.6403,1.64005,1.64025,235200000.0
2009-03-10 13:44:00,1.6402,1.6408,1.64015,1.6407,334000000.0
2009-03-10 13:45:00,1.64055,1.64105,1.6403,1.64035,453400000.0
2009-03-10 13:46:00,1.64035,1.64035,1.6401,1.6403,261600000.0
2009-03-10 13:47:00,1.64045,1.64045,1.6399,1.63995,224800000.0
2009-03-10 13:48:00,1.63985,1.64,1.63975,1.63985,434400000.0
2009-03-10 13:49:00,1.6399,1.63995,1.63945,1.6398,243600000.0
2009-03-10 13:50:00,1.63985,1.63995,1.6392,1.63935,309800000.0
2009-03-10 13:51:00,1.6394,1.63965,1.63875,1.6389,283000000.0
2009-03-10 13:52:00,1.6389,1.63905,1.63855,1.63905,87800000.0
2009-03-10 13:53:00,1.6392,1.6397,1.639,1.6395,103000000.0
2009-03-10 13:54:00,1.6395,1.6396,1.6394,1.63945,89000000.0
2009-03-10 13:55:00,1.63945,1.6395,1.63895,1.63905,152400000.0
2009-03-10 13:56:00,1.63905,1.63965,1.6389,1.63965,143600000.0
2009-03-10 13:57:00,1.6395,1.6395,1.6386,1.639,211600000.0
2009-03-10 13:58:00,1.63905,1.63935,1.6383,1.6383,295200000.0
2009-03-10 13:59:00,1.6383,1.6385,1.63745,1.6385,347800000.0
2009-03-10 14:00:00,1.6385,1.63865,1.6376,1.6376,148400000.0
2009-03-10 14:01:00,1.63775,1.63795,1.63745,1.63765,300200000.0
2009-03-10 14:02:00,1.63775,1.6379,1.63725,1.63735,181800000.0
2009-03-10 14:03:00,1.6374,1.63775,1.63735,1.63755,282800000.0
2009-03-10 14:04:00,1.63745,1.63745,1.63655,1.63675,309600000.0
2009-03-10 14:05:00,1.63665,1.63725,1.63665,1.63685,304000000.0
2009-03-10 14:06:00,1.63685,1.63735,1.63625,1.63625,370000000.0
2009-03-10 14:07:00,1.63635,1.63665,1.63615,1.6366,343800000.0
2009-03-10 14:08:00,1.6364,1.6369,1.6364,1.6367,330000000.0
2009-03-10 14:09:00,1.63685,1.63745,1.6365,1.6365,361000000.0
2009-03-10 14:10:00,1.6366,1.6371,1.63615,1.63695,347600000.0
2009-03-10 14:11:00,1.6369,1.6374,1.6369,1.63715,420600000.0
2009-03-10 14:12:00,1.63715,1.6373,1.6367,1.6369,404200000.0
2009-03-10 14:13:00,1.6369,1.63765,1.6366,1.6371,528000000.0
2009-03-10 14:14:00,1.63705,1.6377,1.63665,1.6375,579600000.0
2009-03-10 14:15:00,1.6375,1.6385,1.6369,1.638,487000000.0
2009-03-10 14:16:00,1.63845,1.64075,1.63845,1.64005,499000000.0
2009-03-10 14:17:00,1.6399,1.63995,1.63855,1.63925,555600000.0
2009-03-10 14:18:00,1.63925,1.63945,1.63885,1.63915,429600000.0
2009-03-10 14:19:00,1.63925,1.64025,1.63925,1.6398,481800000.0
2009-03-10 14:20:00,1.6398,1.6404,1.63965,1.6401,482800000.0
2009-03-10 14:21:00,1.6401,1.6407,1.63955,1.63995,498200000.0
2009-03-10 14:22:00,1.64,1.6409,1.6399,1.6404,403200000.0
2009-03-10 14:23:00,1.64035,1.6404,1.6395,1.6397,487600000.0
2009-03-10 14:24:00,1.6397,1.641,1.6396,1.6405,403200000.0
2009-03-10 14:25:00,1.6405,1.6409,1.64015,1.64045,477600000.0
2009-03-10 14:26:00,1.64045,1.64115,1.64025,1.64075,391200000.0
2009-03-10 14:27:00,1.6408,1.6418,1.6407,1.64165,463000000.0
2009-03-10 14:28:00,1.6418,1.6426,1.64125,1.64195,482600000.0
2009-03-10 14:29:00,1.64195,1.6427,1.6419,1.64225,345600000.0
2009-03-10 14:30:00,1.6423,1.6433,1.6416,1.6433,495800000.0
2009-03-10 14:31:00,1.6432,1.6435,1.6426,1.6427,401800000.0
2009-03-10 14:32:00,1.64265,1.64305,1.6425,1.64275,441200000.0
2009-03-10 14:33:00,1.64275,1.64305,1.64255,1.6426,525200000.0
2009-03-10 14:34:00,1.64265,1.64265,1.64175,1.64245,433800000.0
2009-03-10 14:35:00,1.6424,1.64355,1.6424,1.64325,423800000.0
2009-03-10 14:36:00,1.6433,1.64375,1.64315,1.6433,303800000.0
2009-03-10 14:37:00,1.64325,1.6437,1.64235,1.64315,403200000.0
2009-03-10 14:38:00,1.6431,1.6443,1.64285,1.6443,362400000.0
2009-03-10 14:39:00,1.6444,1.6444,1.64305,1.64395,416200000.0
2009-03-10 14:40:00,1.64395,1.6447,1.6435,1.64365,509600000.0
2009-03-10 14:41:00,1.6437,1.6444,1.64365,1.6438,457200000.0
2009-03-10 14:42:00,1.6438,1.64415,1.64335,1.64385,447200000.0
2009-03-10 14:43:00,1.6439,1.64445,1.64365,1.64405,287000000.0
2009-03-10 14:44:00,1.644,1.64405,1.64355,1.6438,269000000.0
2009-03-10 14:45:00,1.6438,1.64425,1.64365,1.6438,298400000.0
2009-03-10 14:46:00,1.6438,1.644,1.6428,1.64335,370000000.0
2009-03-10 14:47:00,1.64345,1.64365,1.64265,1.6434,316200000.0
2009-03-10 14:48:00,1.64335,1.64425,1.64255,1.6433,305600000.0
2009-03-10 14:49:00,1.6434,1.6435,1.64305,1.64345,277300000.0
2009-03-10 14:50:00,1.6434,1.6442,1.6432,1.64355,283100000.0
2009-03-10 14:51:00,1.6438,1.6441,1.64335,1.6434,144700000.0
2009-03-10 14:52:00,1.64355,1.64405,1.6431,1.6438,219600000.0
2009-03-10 14:53:00,1.6439,1.64405,1.64325,1.64335,301000000.0
2009-03-10 14:54:00,1.6433,1.64355,1.64245,1.64295,378000000.0
2009-03-10 14:55:00,1.64295,1.6431,1.64065,1.64075,455600000.0
2009-03-10 14:56:00,1.64075,1.64125,1.6398,1.64045,525200000.0
2009-03-10 14:57:00,1.64045,1.64115,1.6387,1.63945,490000000.0
2009-03-10 14:58:00,1.6394,1.64035,1.63915,1.64015,367600000.0
2009-03-10 14:59:00,1.64,1.6416,1.63955,1.64095,449400000.0
2009-03-10 15:00:00,1.64095,1.64115,1.6386,1.63985,509000000.0
2009-03-10 15:01:00,1.63995,1.64135,1.63935,1.6413,448800000.0
2009-03-10 15:02:00,1.6413,1.64165,1.64045,1.6415,295400000.0
2009-03-10 15:03:00,1.64155,1.6417,1.64095,1.64105,316200000.0
2009-03-10 15:04:00,1.64105,1.64175,1.6407,1.64085,409400000.0
2009-03-10 15:05:00,1.6409,1.64155,1.6397,1.6399,282200000.0
2009-03-10 15:06:00,1.63995,1.6404,1.63985,1.64015,198800000.0
2009-03-10 15:07:00,1.64025,1.6406,1.63995,1.6405,275600000.0
2009-03-10 15:08:00,1.64045,1.64045,1.63955,1.63995,198800000.0
2009-03-10 15:09:00,1.64,1.64045,1.6398,1.6401,238200000.0
2009-03-10 15:10:00,1.6401,1.64055,1.6399,1.64055,230200000.0
2009-03-10 15:11:00,1.6405,1.64065,1.64,1.6406,250800000.0
2009-03-10 15:12:00,1.6406,1.6406,1.63915,1.6396,417200000.0
2009-03-10 15:13:00,1.6396,1.63985,1.6393,1.6394,260400000.0
2009-03-10 15:14:00,1.63935,1.6394,1.6378,1.63815,462800000.0
2009-03-10 15:15:00,1.63815,1.6383,1.63495,1.63585,533600000.0
2009-03-10 15:16:00,1.63595,1.63695,1.6353,1.63625,427200000.0
2009-03-10 15:17:00,1.6363,1.6368,1.63595,1.63605,298600000.0
2009-03-10 15:18:00,1.6361,1.63675,1.63565,1.63675,333400000.0
2009-03-10 15:19:00,1.6368,1.6368,1.636,1.63645,261800000.0
2009-03-10 15:20:00,1.6365,1.6365,1.63615,1.6362,239000000.0
2009-03-10 15:21:00,1.63615,1.63685,1.63605,1.63665,252000000.0
2009-03-10 15:22:00,1.63665,1.6373,1.63645,1.63725,389000000.0
2009-03-10 15:23:00,1.63725,1.6377,1.63725,1.6377,277200000.0
2009-03-10 15:24:00,1.6378,1.6378,1.63695,1.63705,243400000.0
2009-03-10 15:25:00,1.63695,1.6404,1.63695,1.6396,392600000.0
2009-03-10 15:26:00,1.6396,1.64075,1.6391,1.6405,503200000.0
2009-03-10 15:27:00,1.6407,1.64085,1.639,1.64075,401600000.0
2009-03-10 15:28:00,1.64075,1.6408,1.6399,1.64025,327800000.0
2009-03-10 15:29:00,1.64025,1.6418,1.64005,1.6418,355000000.0
2009-03-10 15:30:00,1.64185,1.6421,1.64075,1.641,393600000.0
2009-03-10 15:31:00,1.64105,1.64165,1.6409,1.6416,346200000.0
2009-03-10 15:32:00,1.64145,1.6416,1.64045,1.6411,492600000.0
2009-03-10 15:33:00,1.6411,1.64195,1.6411,1.6418,368600000.0
2009-03-10 15:34:00,1.64175,1.6418,1.64115,1.6413,371600000.0
2009-03-10 15:35:00,1.6414,1.6416,1.6406,1.64065,339200000.0
2009-03-10 15:36:00,1.6406,1.6408,1.64015,1.64035,332000000.0
2009-03-10 15:37:00,1.6404,1.6408,1.6393,1.63945,404000000.0
2009-03-10 15:38:00,1.63955,1.6401,1.63935,1.63945,416800000.0
2009-03-10 15:39:00,1.6395,1.6395,1.63845,1.63875,434400000.0
2009-03-10 15:40:00,1.63875,1.63925,1.63855,1.63885,285000001.0
2009-03-10 15:41:00,1.63885,1.6395,1.6387,1.63875,460800000.0
2009-03-10 15:42:00,1.63885,1.63915,1.63855,1.639,386400000.0
2009-03-10 15:43:00,1.639,1.6392,1.63845,1.63855,462600000.0
2009-03-10 15:44:00,1.6385,1.6389,1.6371,1.63745,484000000.0
2009-03-10 15:45:00,1.63745,1.63805,1.6362,1.6374,544400000.0
2009-03-10 15:46:00,1.6374,1.63815,1.63715,1.63775,484600000.0
2009-03-10 15:47:00,1.63775,1.6383,1.63715,1.63775,386600000.0
2009-03-10 15:48:00,1.63775,1.6379,1.6363,1.6365,477600000.0
2009-03-10 15:49:00,1.63635,1.6368,1.6362,1.6365,333800000.0
2009-03-10 15:50:00,1.6365,1.6369,1.63585,1.63605,336400000.0
2009-03-10 15:51:00,1.6362,1.63625,1.6354,1.63585,273600000.0
2009-03-10 15:52:00,1.63585,1.6361,1.6354,1.63595,437000000.0
2009-03-10 15:53:00,1.63585,1.6367,1.63555,1.63565,457800000.0
2009-03-10 15:54:00,1.6356,1.63565,1.63485,1.6351,268000000.0
2009-03-10 15:55:00,1.6352,1.63545,1.635,1.6351,311400000.0
2009-03-10 15:56:00,1.63535,1.63575,1.63515,1.63575,228800000.0
2009-03-10 15:57:00,1.6359,1.6359,1.63505,1.6353,351000000.0
2009-03-10 15:58:00,1.63525,1.63585,1.63525,1.63575,366000000.0
2009-03-10 15:59:00,1.63595,1.6361,1.63555,1.6357,362800000.0
2009-03-10 16:00:00,1.63585,1.636,1.6345,1.6348,323400000.0
2009-03-10 16:01:00,1.63485,1.6351,1.63435,1.6348,236200000.0
2009-03-10 16:02:00,1.6349,1.6351,1.6345,1.6348,258800000.0
2009-03-10 16:03:00,1.6348,1.6348,1.6337,1.6344,413200000.0
2009-03-10 16:04:00,1.6344,1.63455,1.634,1.63435,277200000.0
2009-03-10 16:05:00,1.6344,1.63525,1.63435,1.63485,356000000.0
2009-03-10 16:06:00,1.6348,1.63535,1.6333,1.63335,325800000.0
2009-03-10 16:07:00,1.6333,1.6333,1.6321,1.6332,516200000.0
2009-03-10 16:08:00,1.63315,1.6337,1.6324,1.6326,383400000.0
2009-03-10 16:09:00,1.63275,1.63275,1.6312,1.63155,400800000.0
2009-03-10 16:10:00,1.6314,1.6318,1.63095,1.63155,490600000.0
2009-03-10 16:11:00,1.63145,1.6318,1.63095,1.63105,461800000.0
2009-03-10 16:12:00,1.631,1.63145,1.63015,1.63075,455399999.0
2009-03-10 16:13:00,1.6307,1.63135,1.63055,1.6311,335600000.0
2009-03-10 16:14:00,1.63105,1.6313,1.6291,1.63015,528900000.0
2009-03-10 16:15:00,1.6302,1.6302,1.62905,1.63,512000000.0
2009-03-10 16:16:00,1.63005,1.6304,1.62935,1.63035,469400000.0
2009-03-10 16:17:00,1.63035,1.63135,1.6302,1.63105,499200000.0
2009-03-10 16:18:00,1.63115,1.6314,1.6303,1.6314,351800000.0
2009-03-10 16:19:00,1.6313,1.6315,1.63075,1.631,328000000.0
2009-03-10 16:20:00,1.63105,1.63195,1.63085,1.6319,317200000.0
2009-03-10 16:21:00,1.63185,1.6319,1.63115,1.63145,257000000.0
2009-03-10 16:22:00,1.63155,1.6331,1.63155,1.63275,374200000.0
2009-03-10 16:23:00,1.63275,1.6331,1.632,1.6323,275200000.0
2009-03-10 16:24:00,1.6322,1.63255,1.6319,1.63235,236800000.0
2009-03-10 16:25:00,1.6323,1.6328,1.63195,1.6322,267400000.0
2009-03-10 16:26:00,1.63215,1.63265,1.6321,1.6324,368200000.0
2009-03-10 16:27:00,1.6325,1.6327,1.6323,1.6325,214200000.0
2009-03-10 16:28:00,1.63245,1.63295,1.63195,1.6326,384800000.0
2009-03-10 16:29:00,1.63265,1.6327,1.63145,1.6316,344800000.0
2009-03-10 16:30:00,1.63155,1.63205,1.6308,1.63085,421000000.0
2009-03-10 16:31:00,1.63085,1.63155,1.6304,1.63055,298400000.0
2009-03-10 16:32:00,1.6305,1.6309,1.6305,1.6309,380800000.0
2009-03-10 16:33:00,1.63085,1.63095,1.63045,1.63075,248600000.0
2009-03-10 16:34:00,1.63075,1.63155,1.6306,1.63155,454000000.0
2009-03-10 16:35:00,1.6314,1.63195,1.63115,1.63175,294600000.0
2009-03-10 16:36:00,1.63175,1.6326,1.63155,1.6321,479000000.0
2009-03-10 16:37:00,1.63225,1.6325,1.6317,1.63215,280200000.0
2009-03-10 16:38:00,1.6322,1.63245,1.63135,1.63145,433800000.0
2009-03-10 16:39:00,1.6314,1.63155,1.63045,1.63045,394200000.0
2009-03-10 16:40:00,1.6304,1.63115,1.62975,1.6309,413200000.0
2009-03-10 16:41:00,1.6309,1.6313,1.6305,1.631,219200000.0
2009-03-10 16:42:00,1.631,1.6315,1.6309,1.6315,336800000.0
2009-03-10 16:43:00,1.6316,1.63165,1.63055,1.63165,388400000.0
2009-03-10 16:44:00,1.63155,1.6325,1.63125,1.63225,264600000.0
2009-03-10 16:45:00,1.6323,1.6326,1.63175,1.63205,371800000.0
2009-03-10 16:46:00,1.6321,1.63255,1.632,1.6325,304000000.0
2009-03-10 16:47:00,1.63255,1.633,1.63245,1.63295,255000000.0
2009-03-10 16:48:00,1.6329,1.6336,1.63285,1.6332,311800000.0
2009-03-10 16:49:00,1.63315,1.63315,1.6322,1.6322,325400000.0
2009-03-10 16:50:00,1.63215,1.6325,1.6312,1.6319,320000000.0
2009-03-10 16:51:00,1.63175,1.63255,1.6316,1.63235,383800000.0
2009-03-10 16:52:00,1.63235,1.6338,1.6321,1.63345,420000000.0
2009-03-10 16:53:00,1.6335,1.6337,1.6323,1.63265,308800000.0
2009-03-10 16:54:00,1.6327,1.6337,1.6327,1.63365,320800000.0
2009-03-10 16:55:00,1.6336,1.6337,1.63295,1.6334,275200000.0
2009-03-10 16:56:00,1.6334,1.63345,1.63275,1.63335,283600000.0
2009-03-10 16:57:00,1.63335,1.63335,1.6331,1.6332,253600000.0
2009-03-10 16:58:00,1.6332,1.6332,1.63255,1.6329,340000000.0
2009-03-10 16:59:00,1.63295,1.63355,1.63165,1.63355,495400000.0
2009-03-10 17:00:00,1.63365,1.63385,1.6328,1.6331,391000000.0
2009-03-10 17:01:00,1.63315,1.63375,1.6328,1.633,301600000.0
2009-03-10 17:02:00,1.63305,1.63325,1.63255,1.63285,371200000.0
2009-03-10 17:03:00,1.6328,1.6336,1.63265,1.63355,284000000.0
2009-03-10 17:04:00,1.63365,1.63365,1.6328,1.6333,378400000.0
2009-03-10 17:05:00,1.6332,1.6333,1.63275,1.633,212800000.0
2009-03-10 17:06:00,1.63295,1.6332,1.6321,1.63225,350400000.0
2009-03-10 17:07:00,1.63225,1.6329,1.6317,1.6317,371200000.0
2009-03-10 17:08:00,1.6318,1.63185,1.6312,1.63165,292400000.0
2009-03-10 17:09:00,1.63165,1.6324,1.6316,1.63225,330000000.0
2009-03-10 17:10:00,1.6323,1.63245,1.63105,1.63135,447000000.0
2009-03-10 17:11:00,1.63135,1.6315,1.62995,1.63035,494400000.0
2009-03-10 17:12:00,1.6304,1.63165,1.6301,1.63165,547400000.0
2009-03-10 17:13:00,1.6317,1.6318,1.6307,1.63125,342600000.0
2009-03-10 17:14:00,1.6313,1.6316,1.63065,1.63095,402000000.0
2009-03-10 17:15:00,1.63095,1.63125,1.63065,1.63085,332000000.0
2009-03-10 17:16:00,1.63095,1.6315,1.63075,1.6313,324600000.0
2009-03-10 17:17:00,1.6313,1.6316,1.6311,1.6314,305400000.0
2009-03-10 17:18:00,1.63135,1.6314,1.6306,1.6309,307200000.0
2009-03-10 17:19:00,1.6309,1.6309,1.63005,1.63025,318000000.0
2009-03-10 17:20:00,1.63035,1.6306,1.62995,1.63,319800000.0
2009-03-10 17:21:00,1.63,1.63165,1.62995,1.6316,368400000.0
2009-03-10 17:22:00,1.6316,1.63235,1.63135,1.63235,266200000.0
2009-03-10 17:23:00,1.6324,1.6327,1.63205,1.63235,314600000.0
2009-03-10 17:24:00,1.6323,1.63265,1.63205,1.63235,360800000.0
2009-03-10 17:25:00,1.63235,1.63265,1.63185,1.63185,313000000.0
2009-03-10 17:26:00,1.63185,1.6323,1.63145,1.6321,251600000.0
2009-03-10 17:27:00,1.63235,1.63265,1.63195,1.63235,308000000.0
2009-03-10 17:28:00,1.6324,1.6324,1.63125,1.63155,287000000.0
2009-03-10 17:29:00,1.63165,1.6322,1.63155,1.63195,384200000.0
2009-03-10 17:30:00,1.6321,1.63285,1.63175,1.63245,381200000.0
2009-03-10 17:31:00,1.63255,1.63255,1.63175,1.63195,236000000.0
2009-03-10 17:32:00,1.63195,1.6324,1.63125,1.63175,247800000.0
2009-03-10 17:33:00,1.63195,1.632,1.63105,1.63115,202600000.0
2009-03-10 17:34:00,1.6312,1.6312,1.6296,1.6299,448000000.0
2009-03-10 17:35:00,1.63,1.63035,1.6297,1.63015,398000000.0
2009-03-10 17:36:00,1.63015,1.63035,1.62965,1.6301,267600000.0
2009-03-10 17:37:00,1.6301,1.63055,1.6297,1.63025,290800000.0
2009-03-10 17:38:00,1.63015,1.6305,1.62915,1.63015,445600000.0
2009-03-10 17:39:00,1.63025,1.6307,1.62925,1.6301,384400000.0
2009-03-10 17:40:00,1.6301,1.6305,1.62955,1.6302,356400000.0
2009-03-10 17:41:00,1.6302,1.6306,1.62955,1.63045,297600000.0
2009-03-10 17:42:00,1.63045,1.631,1.63025,1.63065,390200000.0
2009-03-10 17:43:00,1.6307,1.6314,1.6305,1.63125,182800000.0
2009-03-10 17:44:00,1.6312,1.63175,1.63115,1.6312,248200000.0
2009-03-10 17:45:00,1.6312,1.63145,1.63085,1.6311,424800000.0
2009-03-10 17:46:00,1.6311,1.63215,1.631,1.6321,427200000.0
2009-03-10 17:47:00,1.6322,1.6326,1.63195,1.63215,448200000.0
2009-03-10 17:48:00,1.63225,1.63255,1.6313,1.6313,380600000.0
2009-03-10 17:49:00,1.6314,1.6319,1.6313,1.6318,248600000.0
2009-03-10 17:50:00,1.6318,1.63195,1.63125,1.63195,317000000.0
2009-03-10 17:51:00,1.632,1.632,1.63155,1.63155,198200000.0
2009-03-10 17:52:00,1.6315,1.6324,1.63125,1.6321,333800000.0
2009-03-10 17:53:00,1.63215,1.6323,1.6319,1.63215,202600000.0
2009-03-10 17:54:00,1.63215,1.63245,1.6319,1.63245,252200000.0
2009-03-10 17:55:00,1.63245,1.63275,1.6319,1.63225,412600000.0
2009-03-10 17:56:00,1.63225,1.6323,1.63125,1.63145,461600000.0
2009-03-10 17:57:00,1.6315,1.6321,1.6309,1.63115,401400000.0
2009-03-10 17:58:00,1.6312,1.63135,1.63035,1.63135,359400000.0
2009-03-10 17:59:00,1.63135,1.6321,1.6311,1.6316,460000000.0
2009-03-10 18:00:00,1.63165,1.632,1.63065,1.6309,434200000.0
2009-03-10 18:01:00,1.63075,1.6311,1.63,1.6301,356600000.0
2009-03-10 18:02:00,1.63005,1.6307,1.62995,1.63055,351200000.0
2009-03-10 18:03:00,1.6305,1.6308,1.62985,1.63075,421400000.0
2009-03-10 18:04:00,1.6307,1.6307,1.6297,1.6305,291000000.0
2009-03-10 18:05:00,1.6305,1.6307,1.62985,1.6303,429400000.0
2009-03-10 18:06:00,1.6303,1.63145,1.63015,1.6313,397600000.0
2009-03-10 18:07:00,1.6313,1.6313,1.6309,1.63115,457400000.0
2009-03-10 18:08:00,1.631,1.6337,1.63085,1.6328,484000000.0
2009-03-10 18:09:00,1.6328,1.633,1.63235,1.63275,506200000.0
2009-03-10 18:10:00,1.6328,1.6328,1.63225,1.63265,333400000.0
2009-03-10 18:11:00,1.6327,1.633,1.63235,1.63255,311600000.0
2009-03-10 18:12:00,1.63255,1.6333,1.63235,1.6333,315000000.0
2009-03-10 18:13:00,1.6333,1.6339,1.633,1.6337,409000000.0
2009-03-10 18:14:00,1.63385,1.63405,1.6332,1.6334,228200000.0
2009-03-10 18:15:00,1.6336,1.6345,1.63345,1.6344,329000000.0
2009-03-10 18:16:00,1.6345,1.6345,1.6341,1.63445,226800000.0
2009-03-10 18:17:00,1.63445,1.6345,1.63385,1.63395,381600000.0
2009-03-10 18:18:00,1.63395,1.63435,1.6339,1.6341,304000000.0
2009-03-10 18:19:00,1.6341,1.6344,1.6337,1.6344,318600000.0
2009-03-10 18:20:00,1.6344,1.63475,1.63435,1.6346,256200000.0
2009-03-10 18:21:00,1.6345,1.6358,1.6343,1.6349,261200000.0
2009-03-10 18:22:00,1.63495,1.63515,1.63445,1.6346,261900000.0
2009-03-10 18:23:00,1.6346,1.63475,1.63415,1.6347,250600000.0
2009-03-10 18:24:00,1.6347,1.6348,1.63435,1.63435,256200000.0
2009-03-10 18:25:00,1.6344,1.6344,1.6333,1.63345,235000000.0
2009-03-10 18:26:00,1.6335,1.6348,1.6335,1.6344,313800000.0
2009-03-10 18:27:00,1.6345,1.6348,1.63425,1.63435,250000000.0
2009-03-10 18:28:00,1.6344,1.635,1.6344,1.6346,202800000.0
2009-03-10 18:29:00,1.63455,1.63565,1.63415,1.63565,408400000.0
2009-03-10 18:30:00,1.6357,1.6359,1.63505,1.63505,390800000.0
2009-03-10 18:31:00,1.635,1.6355,1.63445,1.63445,368200000.0
2009-03-10 18:32:00,1.6345,1.63515,1.63415,1.63485,328000000.0
2009-03-10 18:33:00,1.6349,1.6354,1.6348,1.63505,137600000.0
2009-03-10 18:34:00,1.63505,1.6353,1.6348,1.63505,189600000.0
2009-03-10 18:35:00,1.63505,1.6351,1.6346,1.6349,131000000.0
2009-03-10 18:36:00,1.6349,1.63495,1.6347,1.6348,108800000.0
2009-03-10 18:37:00,1.6347,1.6352,1.63435,1.63505,160600000.0
2009-03-10 18:38:00,1.6351,1.63535,1.6349,1.6349,127400000.0
2009-03-10 18:39:00,1.63495,1.6352,1.6348,1.63495,292400000.0
2009-03-10 18:40:00,1.63495,1.63515,1.6346,1.6349,213600000.0
2009-03-10 18:41:00,1.6349,1.6351,1.6347,1.6347,136200000.0
2009-03-10 18:42:00,1.63485,1.6351,1.6346,1.63495,184200000.0
2009-03-10 18:43:00,1.63495,1.63525,1.6344,1.6347,254400000.0
2009-03-10 18:44:00,1.63465,1.6348,1.6342,1.6347,249000000.0
2009-03-10 18:45:00,1.63465,1.6349,1.6343,1.63455,283600000.0
2009-03-10 18:46:00,1.6345,1.6349,1.6345,1.6348,249000000.0
2009-03-10 18:47:00,1.6348,1.63485,1.6343,1.6344,154200000.0
2009-03-10 18:48:00,1.63445,1.63465,1.63415,1.6343,211600000.0
2009-03-10 18:49:00,1.6343,1.6345,1.63425,1.63425,153800000.0
2009-03-10 18:50:00,1.6343,1.63465,1.63425,1.63465,240600000.0
2009-03-10 18:51:00,1.6345,1.635,1.63425,1.63425,391400000.0
2009-03-10 18:52:00,1.6342,1.6344,1.63375,1.6339,404000000.0
2009-03-10 18:53:00,1.63395,1.6342,1.6338,1.6339,220400000.0
2009-03-10 18:54:00,1.6336,1.63365,1.63255,1.633,333400000.0
2009-03-10 18:55:00,1.633,1.63365,1.6326,1.63365,304800000.0
2009-03-10 18:56:00,1.63365,1.6343,1.6334,1.6341,400400000.0
2009-03-10 18:57:00,1.634,1.63425,1.63345,1.6336,320600000.0
2009-03-10 18:58:00,1.6336,1.63445,1.63335,1.6338,284600000.0
2009-03-10 18:59:00,1.6337,1.6341,1.63345,1.6337,344200000.0
2009-03-10 19:00:00,1.6337,1.63375,1.6331,1.63315,311800000.0
2009-03-10 19:01:00,1.6332,1.6332,1.6328,1.6332,159000000.0
2009-03-10 19:02:00,1.63315,1.6335,1.63245,1.6332,369800000.0
2009-03-10 19:03:00,1.6332,1.6338,1.63295,1.63295,315800000.0
2009-03-10 19:04:00,1.63295,1.63335,1.63245,1.6328,310400000.0
2009-03-10 19:05:00,1.63285,1.63285,1.63215,1.63245,307000000.0
2009-03-10 19:06:00,1.63245,1.6326,1.63235,1.63255,171400000.0
2009-03-10 19:07:00,1.63245,1.6333,1.63245,1.63265,348000000.0
2009-03-10 19:08:00,1.63265,1.63265,1.6321,1.63255,124200000.0
2009-03-10 19:09:00,1.63265,1.63265,1.63225,1.6326,75200000.0
2009-03-10 19:10:00,1.63265,1.6329,1.63205,1.6328,266000000.0
2009-03-10 19:11:00,1.6328,1.633,1.6326,1.6329,174800000.0
2009-03-10 19:12:00,1.6328,1.6328,1.6325,1.63255,119800000.0
2009-03-10 19:13:00,1.6326,1.63285,1.6326,1.63275,57000000.0
2009-03-10 19:14:00,1.63265,1.63325,1.6326,1.63305,190000000.0
2009-03-10 19:15:00,1.633,1.63325,1.6329,1.633,224200000.0
2009-03-10 19:16:00,1.63295,1.63305,1.6326,1.6327,167200000.0
2009-03-10 19:17:00,1.63275,1.63295,1.63215,1.63225,304000000.0
2009-03-10 19:18:00,1.63215,1.63225,1.6318,1.632,365800000.0
2009-03-10 19:19:00,1.632,1.63235,1.6318,1.63205,243200000.0
2009-03-10 19:20:00,1.63195,1.6324,1.63195,1.6323,205200000.0
2009-03-10 19:21:00,1.63235,1.63275,1.63235,1.6325,212800000.0
2009-03-10 19:22:00,1.63255,1.63275,1.63235,1.6324,343800000.0
2009-03-10 19:23:00,1.6324,1.6324,1.6316,1.63205,349400000.0
2009-03-10 19:24:00,1.6322,1.63235,1.63085,1.6319,437400000.0
2009-03-10 19:25:00,1.63205,1.6322,1.631,1.631,418800000.0
2009-03-10 19:26:00,1.6308,1.63195,1.6306,1.63195,406400000.0
2009-03-10 19:27:00,1.63195,1.63255,1.63195,1.63205,289400000.0
2009-03-10 19:28:00,1.6322,1.63255,1.6319,1.63245,148400000.0
2009-03-10 19:29:00,1.6324,1.6324,1.632,1.6322,160400000.0
2009-03-10 19:30:00,1.63195,1.6324,1.63195,1.6323,249800000.0
2009-03-10 19:31:00,1.63235,1.63285,1.6321,1.6327,267000000.0
2009-03-10 19:32:00,1.6328,1.6331,1.6323,1.63235,417800000.0
2009-03-10 19:33:00,1.63235,1.6324,1.6313,1.6313,280000000.0
2009-03-10 19:34:00,1.6313,1.63155,1.63095,1.63115,346800000.0
2009-03-10 19:35:00,1.63115,1.63115,1.62995,1.6304,403400000.0
2009-03-10 19:36:00,1.6305,1.6311,1.63045,1.6311,256400000.0
2009-03-10 19:37:00,1.6311,1.632,1.63085,1.6313,377600000.0
2009-03-10 19:38:00,1.6314,1.6316,1.631,1.6313,361800000.0
2009-03-10 19:39:00,1.63125,1.6313,1.6311,1.63125,229400000.0
2009-03-10 19:40:00,1.6313,1.63155,1.631,1.6311,251600000.0
2009-03-10 19:41:00,1.6311,1.63115,1.63025,1.63025,300200000.0
2009-03-10 19:42:00,1.63025,1.6308,1.6296,1.6308,275400000.0
2009-03-10 19:43:00,1.6308,1.6309,1.6301,1.63065,327600000.0
2009-03-10 19:44:00,1.63055,1.6306,1.62995,1.62995,172400000.0
2009-03-10 19:45:00,1.63005,1.6303,1.6295,1.62975,215800000.0
2009-03-10 19:46:00,1.6298,1.62995,1.6295,1.62955,202000000.0
2009-03-10 19:47:00,1.62945,1.6298,1.62945,1.6298,59600000.0
2009-03-10 19:48:00,1.6298,1.6304,1.6296,1.62985,247600000.0
2009-03-10 19:49:00,1.6298,1.6299,1.6288,1.6293,342400000.0
2009-03-10 19:50:00,1.62925,1.6293,1.6284,1.62845,262000000.0
2009-03-10 19:51:00,1.62855,1.6288,1.6278,1.62795,307600000.0
2009-03-10 19:52:00,1.628,1.62925,1.628,1.62905,256200000.0
2009-03-10 19:53:00,1.62905,1.62925,1.6284,1.6284,229400000.0
2009-03-10 19:54:00,1.62845,1.62905,1.62845,1.6288,320800000.0
2009-03-10 19:55:00,1.62895,1.62945,1.6288,1.62925,292600000.0
2009-03-10 19:56:00,1.62935,1.63005,1.62935,1.62965,219600000.0
2009-03-10 19:57:00,1.62965,1.63,1.62945,1.63,194800000.0
2009-03-10 19:58:00,1.63005,1.6303,1.6294,1.6295,158200000.0
2009-03-10 19:59:00,1.6294,1.62975,1.62935,1.6297,177200000.0
2009-03-10 20:00:00,1.6296,1.63,1.6295,1.62985,167600000.0
2009-03-10 20:01:00,1.62985,1.62985,1.6289,1.6293,297800000.0
2009-03-10 20:02:00,1.62925,1.62925,1.6288,1.6291,244400000.0
2009-03-10 20:03:00,1.62925,1.62985,1.6286,1.6286,368800000.0
2009-03-10 20:04:00,1.6286,1.6306,1.6286,1.6303,426800000.0
2009-03-10 20:05:00,1.63025,1.63085,1.6302,1.63035,321600000.0
2009-03-10 20:06:00,1.63035,1.63045,1.62935,1.62945,322600000.0
2009-03-10 20:07:00,1.6294,1.6297,1.62865,1.6288,301200000.0
2009-03-10 20:08:00,1.6288,1.6292,1.6267,1.6271,428600000.0
2009-03-10 20:09:00,1.62705,1.62825,1.62705,1.6273,390200000.0
2009-03-10 20:10:00,1.62755,1.6279,1.6266,1.6273,367400000.0
2009-03-10 20:11:00,1.62745,1.6286,1.62735,1.6277,258000000.0
2009-03-10 20:12:00,1.6276,1.62775,1.6253,1.6253,379800000.0
2009-03-10 20:13:00,1.62545,1.62635,1.62425,1.626,411400000.0
2009-03-10 20:14:00,1.62575,1.62665,1.62525,1.62565,363600000.0
2009-03-10 20:15:00,1.62575,1.6267,1.62555,1.6263,425000000.0
2009-03-10 20:16:00,1.6262,1.6265,1.6252,1.6257,423000000.0
2009-03-10 20:17:00,1.6258,1.6269,1.62575,1.6267,415000000.0
2009-03-10 20:18:00,1.6268,1.62685,1.62555,1.6257,324800000.0
2009-03-10 20:19:00,1.6257,1.6265,1.62565,1.62595,300600000.0
2009-03-10 20:20:00,1.626,1.62655,1.62585,1.6259,224400000.0
2009-03-10 20:21:00,1.6259,1.62625,1.62555,1.62605,367600000.0
2009-03-10 20:22:00,1.626,1.62605,1.62525,1.6254,269200000.0
2009-03-10 20:23:00,1.62535,1.626,1.62535,1.62555,295000000.0
2009-03-10 20:24:00,1.62565,1.626,1.6249,1.62525,229200000.0
2009-03-10 20:25:00,1.62525,1.6256,1.62505,1.62505,172600000.0
2009-03-10 20:26:00,1.625,1.62605,1.6249,1.62555,393000000.0
2009-03-10 20:27:00,1.62545,1.6266,1.62545,1.62625,294000000.0
2009-03-10 20:28:00,1.62625,1.6264,1.6258,1.6263,243400000.0
2009-03-10 20:29:00,1.6264,1.6264,1.62605,1.62625,168200000.0
2009-03-10 20:30:00,1.62625,1.62625,1.62395,1.62405,321200000.0
2009-03-10 20:31:00,1.62415,1.6247,1.62375,1.6241,357200000.0
2009-03-10 20:32:00,1.624,1.6247,1.62395,1.6246,265200000.0
2009-03-10 20:33:00,1.62465,1.62475,1.62395,1.6242,280600000.0
2009-03-10 20:34:00,1.62425,1.62475,1.62335,1.6245,371600000.0
2009-03-10 20:35:00,1.6246,1.6246,1.6235,1.6236,279600000.0
2009-03-10 20:36:00,1.6235,1.6247,1.62325,1.6237,447400000.0
2009-03-10 20:37:00,1.6237,1.6246,1.623,1.6241,308200000.0
2009-03-10 20:38:00,1.62435,1.62445,1.6238,1.62415,369200000.0
2009-03-10 20:39:00,1.62425,1.6248,1.62415,1.62465,430600000.0
2009-03-10 20:40:00,1.62475,1.6254,1.62455,1.62485,254400000.0
2009-03-10 20:41:00,1.62485,1.6254,1.6247,1.62535,201400000.0
2009-03-10 20:42:00,1.6251,1.62575,1.6251,1.6257,99400000.0
2009-03-10 20:43:00,1.6257,1.6258,1.62485,1.62505,185600000.0
2009-03-10 20:44:00,1.62505,1.6254,1.62475,1.6254,217800000.0
2009-03-10 20:45:00,1.62535,1.62545,1.62485,1.62485,412400000.0
2009-03-10 20:46:00,1.62485,1.62515,1.62485,1.62505,124400000.0
2009-03-10 20:47:00,1.62565,1.62635,1.62505,1.6253,254600000.0
2009-03-10 20:48:00,1.6252,1.62695,1.6252,1.6266,363400000.0
2009-03-10 20:49:00,1.6267,1.6273,1.62665,1.627,299400000.0
2009-03-10 20:50:00,1.6271,1.62755,1.6269,1.6272,355200000.0
2009-03-10 20:51:00,1.62715,1.62715,1.6265,1.62665,248600000.0
2009-03-10 20:52:00,1.62655,1.6269,1.6263,1.6266,286400000.0
2009-03-10 20:53:00,1.6266,1.62685,1.62605,1.6261,147400000.0
2009-03-10 20:54:00,1.62605,1.62635,1.62585,1.62585,99200000.0
2009-03-10 20:55:00,1.6258,1.6264,1.6257,1.6263,343400000.0
2009-03-10 20:56:00,1.62625,1.62655,1.6261,1.6262,398000000.0
2009-03-10 20:57:00,1.6262,1.6275,1.6262,1.6274,154400000.0
2009-03-10 20:58:00,1.6274,1.62795,1.62735,1.62775,325400000.0
2009-03-10 20:59:00,1.62785,1.62805,1.6273,1.6274,178400000.0
2009-03-10 21:00:00,1.6274,1.6276,1.6272,1.6276,207400000.0
2009-03-10 21:01:00,1.6276,1.62795,1.62735,1.62785,233200000.0
2009-03-10 21:02:00,1.628,1.6281,1.62765,1.6279,115400000.0
2009-03-10 21:03:00,1.6279,1.628,1.62735,1.62745,188600000.0
2009-03-10 21:04:00,1.62755,1.62755,1.62635,1.62635,101000000.0
2009-03-10 21:05:00,1.6264,1.627,1.626,1.62655,263400000.0
2009-03-10 21:06:00,1.62665,1.62665,1.6253,1.6254,211400000.0
2009-03-10 21:07:00,1.62545,1.62635,1.62545,1.62555,375400000.0
2009-03-10 21:08:00,1.6262,1.62715,1.62595,1.62665,262000000.0
2009-03-10 21:09:00,1.62675,1.6271,1.62595,1.627,254200000.0
2009-03-10 21:10:00,1.6271,1.62745,1.62655,1.62685,214600000.0
2009-03-10 21:11:00,1.62695,1.6274,1.62615,1.62715,387000000.0
2009-03-10 21:12:00,1.62725,1.6274,1.62685,1.6271,168400000.0
2009-03-10 21:13:00,1.6275,1.62875,1.627,1.6284,395600000.0
2009-03-10 21:14:00,1.6286,1.6293,1.6281,1.6283,304300000.0
2009-03-10 21:15:00,1.6285,1.62885,1.62825,1.62825,218200000.0
2009-03-10 21:16:00,1.62825,1.6289,1.6278,1.6284,240000000.0
2009-03-10 21:17:00,1.62825,1.6284,1.6279,1.62795,90800000.0
2009-03-10 21:18:00,1.62805,1.6284,1.62805,1.62825,103600000.0
2009-03-10 21:19:00,1.6283,1.6287,1.62805,1.6286,206600000.0
2009-03-10 21:20:00,1.6285,1.6288,1.62785,1.628,151800000.0
2009-03-10 21:21:00,1.6281,1.6288,1.62785,1.6288,116800000.0
2009-03-10 21:22:00,1.62855,1.6289,1.6282,1.6286,87200000.0
2009-03-10 21:23:00,1.6286,1.6286,1.62765,1.62785,92600000.0
2009-03-10 21:24:00,1.62785,1.62805,1.62775,1.62805,118000000.0
2009-03-10 21:25:00,1.6281,1.6287,1.6277,1.62855,123000000.0
2009-03-10 21:26:00,1.62845,1.62845,1.6274,1.6274,140800000.0
2009-03-10 21:27:00,1.62735,1.6286,1.62735,1.62825,164000000.0
2009-03-10 21:28:00,1.6283,1.62885,1.628,1.6287,91600000.0
2009-03-10 21:29:00,1.6287,1.6287,1.62765,1.6278,195100000.0
2009-03-10 21:30:00,1.6278,1.62825,1.62745,1.6276,166200000.0
2009-03-10 21:31:00,1.62785,1.6281,1.6274,1.62745,108400000.0
2009-03-10 21:32:00,1.6275,1.6276,1.62745,1.62745,106800000.0
2009-03-10 21:33:00,1.62755,1.62825,1.62745,1.62805,199200000.0
2009-03-10 21:34:00,1.628,1.628,1.6279,1.62795,34200000.0
2009-03-10 21:35:00,1.62795,1.6282,1.6277,1.6282,70000000.0
2009-03-10 21:36:00,1.62825,1.62915,1.62825,1.629,204000000.0
2009-03-10 21:37:00,1.62885,1.62945,1.6284,1.62885,297800000.0
2009-03-10 21:38:00,1.6292,1.62945,1.6289,1.62915,281800000.0
2009-03-10 21:39:00,1.62915,1.62925,1.62895,1.6291,110400000.0
2009-03-10 21:40:00,1.6291,1.6292,1.62865,1.629,195200000.0
2009-03-10 21:41:00,1.629,1.629,1.6281,1.6283,73000000.0
2009-03-10 21:42:00,1.62825,1.62835,1.6279,1.6279,89400000.0
2009-03-10 21:43:00,1.62795,1.62795,1.62675,1.6269,178900000.0
2009-03-10 21:44:00,1.6269,1.6273,1.6264,1.62715,213400000.0
2009-03-10 21:45:00,1.6271,1.6274,1.6271,1.6274,94000000.0
2009-03-10 21:46:00,1.62725,1.6277,1.62715,1.6275,149800000.0
2009-03-10 21:47:00,1.62755,1.62755,1.62725,1.6275,85200000.0
2009-03-10 21:48:00,1.62765,1.6283,1.6275,1.62805,205000000.0
2009-03-10 21:49:00,1.62815,1.6284,1.6278,1.62815,183200000.0
2009-03-10 21:50:00,1.6282,1.6288,1.6281,1.6284,172400000.0
2009-03-10 21:51:00,1.6285,1.62865,1.628,1.6282,147400000.0
2009-03-10 21:52:00,1.6281,1.62845,1.62805,1.62845,56200000.0
2009-03-10 21:53:00,1.62855,1.629,1.6285,1.62895,205400000.0
2009-03-10 21:54:00,1.6288,1.62895,1.62845,1.62845,95500000.0
2009-03-10 21:55:00,1.6285,1.62905,1.6285,1.62905,200900000.0
2009-03-10 21:56:00,1.62905,1.62935,1.6289,1.6293,84200000.0
2009-03-10 21:57:00,1.62935,1.6295,1.62855,1.62855,62600000.0
2009-03-10 21:58:00,1.62865,1.629,1.62855,1.6287,70000000.0
2009-03-10 21:59:00,1.6287,1.6287,1.62835,1.62865,118200000.0
2009-03-10 22:00:00,1.62855,1.6288,1.62755,1.6279,173000000.0
2009-03-10 22:01:00,1.62785,1.62795,1.62695,1.627,188200000.0
2009-03-10 22:02:00,1.62705,1.6274,1.6263,1.62655,224200000.0
2009-03-10 22:03:00,1.6266,1.62715,1.6266,1.62715,128400000.0
2009-03-10 22:04:00,1.6271,1.62785,1.6271,1.6275,141200000.0
2009-03-10 22:05:00,1.6275,1.6275,1.6268,1.62705,98400000.0
2009-03-10 22:06:00,1.6271,1.6275,1.62685,1.6273,165600000.0
2009-03-10 22:07:00,1.62735,1.62765,1.62735,1.62745,213000000.0
2009-03-10 22:08:00,1.6273,1.6273,1.6269,1.6272,94800000.0
2009-03-10 22:09:00,1.62725,1.6278,1.62725,1.6277,80800000.0
2009-03-10 22:10:00,1.62775,1.6288,1.62635,1.62865,160100000.0
2009-03-10 22:11:00,1.6284,1.6287,1.62765,1.62795,162600000.0
2009-03-10 22:12:00,1.628,1.6287,1.62795,1.62825,91400000.0
2009-03-10 22:13:00,1.6284,1.6286,1.6273,1.6279,205800000.0
2009-03-10 22:14:00,1.62785,1.62805,1.6274,1.6274,68400000.0
2009-03-10 22:15:00,1.6274,1.6275,1.6264,1.6268,193400000.0
2009-03-10 22:16:00,1.6268,1.62715,1.6257,1.6263,206000000.0
2009-03-10 22:17:00,1.62635,1.62695,1.62625,1.62655,166000000.0
2009-03-10 22:18:00,1.6266,1.6269,1.6265,1.6268,121000000.0
2009-03-10 22:19:00,1.6269,1.62705,1.62635,1.62635,113400000.0
2009-03-10 22:20:00,1.6264,1.62695,1.6264,1.6267,89600000.0
2009-03-10 22:21:00,1.6267,1.62685,1.6263,1.62635,215200000.0
2009-03-10 22:22:00,1.6264,1.627,1.62635,1.6266,162400000.0
2009-03-10 22:23:00,1.6267,1.62695,1.62635,1.62635,149400000.0
2009-03-10 22:24:00,1.62635,1.6268,1.62595,1.6266,148400000.0
2009-03-10 22:25:00,1.6267,1.62725,1.6267,1.6272,89400000.0
2009-03-10 22:26:00,1.6272,1.6274,1.6259,1.6259,115800000.0
2009-03-10 22:27:00,1.6259,1.6264,1.6257,1.6262,93200000.0
2009-03-10 22:28:00,1.6263,1.6263,1.6259,1.62625,138200000.0
2009-03-10 22:29:00,1.62625,1.6267,1.6261,1.6266,124000000.0
2009-03-10 22:30:00,1.6266,1.6266,1.62495,1.6258,122000000.0
2009-03-10 22:31:00,1.6258,1.62595,1.6253,1.6254,80800000.0
2009-03-10 22:32:00,1.62525,1.6257,1.62425,1.62515,74800000.0
2009-03-10 22:33:00,1.6252,1.6253,1.6248,1.62495,70400000.0
2009-03-10 22:34:00,1.62505,1.6252,1.625,1.6252,62200000.0
2009-03-10 22:35:00,1.6252,1.6253,1.62495,1.625,17000000.0
2009-03-10 22:36:00,1.625,1.62535,1.62495,1.62535,41000000.0
2009-03-10 22:37:00,1.6253,1.6253,1.6253,1.6253,1400000.0
2009-03-10 22:38:00,1.62515,1.62535,1.6248,1.6252,46800000.0
2009-03-10 22:39:00,1.6252,1.62565,1.6249,1.62565,89400000.0
2009-03-10 22:40:00,1.62575,1.62585,1.62485,1.62485,56800000.0
2009-03-10 22:41:00,1.62485,1.6257,1.6248,1.62525,34400000.0
2009-03-10 22:42:00,1.62535,1.6259,1.6252,1.6253,56400000.0
2009-03-10 22:43:00,1.62555,1.62565,1.6247,1.62475,45000000.0
2009-03-10 22:44:00,1.62485,1.6251,1.6244,1.6248,92400000.0
2009-03-10 22:45:00,1.62495,1.62535,1.6247,1.62485,75800000.0
2009-03-10 22:46:00,1.62495,1.625,1.6248,1.62495,34200000.0
2009-03-10 22:47:00,1.62505,1.62505,1.6242,1.6243,82200000.0
2009-03-10 22:48:00,1.6244,1.62445,1.62415,1.6243,44200000.0
2009-03-10 22:49:00,1.62435,1.62435,1.6226,1.6233,132600000.0
2009-03-10 22:50:00,1.6234,1.62355,1.6225,1.62305,106800000.0
2009-03-10 22:51:00,1.6231,1.6236,1.6226,1.6232,121000000.0
2009-03-10 22:52:00,1.62315,1.62345,1.62315,1.62335,50600000.0
2009-03-10 22:53:00,1.6234,1.6238,1.62255,1.62325,76000000.0
2009-03-10 22:54:00,1.62345,1.6235,1.62215,1.62285,74200000.0
2009-03-10 22:55:00,1.62285,1.62345,1.62265,1.6232,136200000.0
2009-03-10 22:56:00,1.62325,1.62325,1.6231,1.6232,24800000.0
2009-03-10 22:57:00,1.62325,1.62365,1.62305,1.62315,141400000.0
2009-03-10 22:58:00,1.6232,1.6239,1.62275,1.62275,81600000.0
2009-03-10 22:59:00,1.6233,1.6233,1.62155,1.6217,95200000.0
2009-03-10 23:00:00,1.62155,1.6226,1.62155,1.622,30800000.0
2009-03-10 23:01:00,1.62215,1.6227,1.6219,1.6224,112400000.0
2009-03-10 23:02:00,1.62235,1.62265,1.62185,1.62185,85000000.0
2009-03-10 23:03:00,1.62185,1.62245,1.62185,1.6223,33400000.0
2009-03-10 23:04:00,1.6223,1.6224,1.6218,1.6219,25200000.0
2009-03-10 23:05:00,1.62185,1.6222,1.6215,1.6222,44400000.0
2009-03-10 23:06:00,1.6224,1.6226,1.6222,1.6226,39400000.0
2009-03-10 23:07:00,1.6226,1.6227,1.6225,1.6227,23800000.0
2009-03-10 23:08:00,1.62275,1.623,1.62265,1.62295,70600000.0
2009-03-10 23:09:00,1.6229,1.62305,1.6228,1.6229,29600000.0
2009-03-10 23:10:00,1.62305,1.6231,1.6225,1.62295,85000000.0
2009-03-10 23:11:00,1.62295,1.62405,1.62255,1.62405,106200000.0
2009-03-10 23:12:00,1.6232,1.6237,1.6226,1.6229,41400000.0
2009-03-10 23:13:00,1.6241,1.62445,1.6227,1.62425,37800000.0
2009-03-10 23:14:00,1.62405,1.62435,1.62285,1.6234,23600000.0
2009-03-10 23:15:00,1.62355,1.62355,1.62245,1.6225,31000000.0
2009-03-10 23:16:00,1.6225,1.62285,1.622,1.62235,19800000.0
2009-03-10 23:17:00,1.62245,1.62295,1.62205,1.62245,39800000.0
2009-03-10 23:18:00,1.6227,1.6233,1.62265,1.62265,61200000.0
2009-03-10 23:19:00,1.62275,1.6228,1.6226,1.62275,29200000.0
2009-03-10 23:20:00,1.6228,1.6228,1.6224,1.6224,34000000.0
2009-03-10 23:21:00,1.62245,1.62255,1.6223,1.62255,51600000.0
2009-03-10 23:22:00,1.6225,1.623,1.62195,1.623,52000000.0
2009-03-10 23:23:00,1.62325,1.6236,1.6228,1.6235,31600000.0
2009-03-10 23:24:00,1.6227,1.62325,1.62225,1.62225,17600000.0
2009-03-10 23:25:00,1.62245,1.6225,1.62245,1.6225,25600000.0
2009-03-10 23:26:00,1.6225,1.62265,1.6225,1.6226,33200000.0
2009-03-10 23:27:00,1.62275,1.6237,1.62275,1.6232,33000000.0
2009-03-10 23:28:00,1.62325,1.6233,1.6232,1.6232,15600000.0
2009-03-10 23:29:00,1.62315,1.6232,1.6231,1.6232,24600000.0
2009-03-10 23:30:00,1.6232,1.6233,1.62265,1.62275,69000000.0
2009-03-10 23:31:00,1.62265,1.62425,1.62265,1.62425,52600000.0
2009-03-10 23:32:00,1.62425,1.6243,1.62315,1.6243,37000000.0
2009-03-10 23:33:00,1.6244,1.6244,1.6244,1.6244,1400000.0
2009-03-10 23:34:00,1.6243,1.6243,1.6242,1.6242,2800000.0
2009-03-10 23:35:00,1.6243,1.6243,1.623,1.6232,18000000.0
2009-03-10 23:36:00,1.6232,1.6232,1.6228,1.62295,82400000.0
2009-03-10 23:37:00,1.62295,1.62315,1.6228,1.62315,66400000.0
2009-03-10 23:38:00,1.6231,1.6232,1.62305,1.62305,49400000.0
2009-03-10 23:39:00,1.6231,1.62315,1.6231,1.6231,30400000.0
2009-03-10 23:40:00,1.62305,1.62305,1.62305,1.62305,3800000.0
2009-03-10 23:41:00,1.6231,1.6231,1.6231,1.6231,3800000.0
2009-03-10 23:42:00,1.6231,1.62395,1.62285,1.62395,53400000.0
2009-03-10 23:43:00,1.62405,1.62415,1.6232,1.62345,39600000.0
2009-03-10 23:44:00,1.62345,1.6237,1.6234,1.62365,25400000.0
2009-03-10 23:45:00,1.62355,1.6237,1.62355,1.6236,15600000.0
2009-03-10 23:46:00,1.6237,1.62375,1.6236,1.62365,57200000.0
2009-03-10 23:47:00,1.6236,1.62365,1.6236,1.6236,9000000.0
2009-03-10 23:48:00,1.6236,1.6236,1.6236,1.6236,3800000.0
2009-03-10 23:49:00,1.6236,1.6236,1.62355,1.62355,7600000.0
2009-03-10 23:50:00,1.62365,1.62375,1.6236,1.6237,29400000.0
2009-03-10 23:51:00,1.62365,1.6238,1.62355,1.62365,37000000.0
2009-03-10 23:52:00,1.6238,1.6238,1.6235,1.6237,81200000.0
2009-03-10 23:53:00,1.6238,1.6238,1.6238,1.6238,3800000.0
2009-03-10 23:54:00,1.62385,1.62475,1.62385,1.62475,20400000.0
2009-03-10 23:55:00,1.6246,1.62485,1.6244,1.6245,19400000.0
2009-03-10 23:56:00,1.6246,1.6246,1.6245,1.6245,11400000.0
2009-03-10 23:57:00,1.6244,1.6245,1.62435,1.6244,26600000.0
2009-03-10 23:58:00,1.62435,1.6244,1.6243,1.6243,22800000.0
2009-03-10 23:59:00,1.62689,1.62708,1.62683,1.62702,157600000.0
2009-03-11 00:00:00,1.62405,1.62425,1.62295,1.6231,157600000.0
2009-03-11 00:01:00,1.6231,1.62345,1.62295,1.62345,109000000.0
2009-03-11 00:02:00,1.62345,1.62345,1.6232,1.6232,17800000.0
2009-03-11 00:03:00,1.62325,1.62335,1.6231,1.6231,10800000.0
2009-03-11 00:04:00,1.62305,1.62305,1.62295,1.62295,4000000.0
2009-03-11 00:05:00,1.623,1.6232,1.623,1.6232,17000000.0
2009-03-11 00:06:00,1.62335,1.62365,1.62335,1.62365,34400000.0
2009-03-11 00:07:00,1.6239,1.62395,1.6239,1.62395,13400000.0
2009-03-11 00:08:00,1.62701,1.62709,1.62682,1.62701,28600000.0
2009-03-11 00:09:00,1.62415,1.62415,1.624,1.62405,28600000.0
2009-03-11 00:10:00,1.62415,1.62415,1.62415,1.62415,3800000.0
2009-03-11 00:11:00,1.62714,1.62714,1.62632,1.62636,60600000.0
2009-03-11 00:12:00,1.62425,1.6245,1.6242,1.62435,60600000.0
2009-03-11 00:13:00,1.6245,1.6245,1.62425,1.62435,38800000.0
2009-03-11 00:14:00,1.62445,1.62475,1.62445,1.6246,35400000.0
2009-03-11 00:15:00,1.6246,1.62465,1.6246,1.62465,30200000.0
2009-03-11 00:16:00,1.6246,1.6248,1.62455,1.6248,110200000.0
2009-03-11 00:17:00,1.62475,1.62485,1.62475,1.62475,16200000.0
2009-03-11 00:18:00,1.62618,1.62618,1.62578,1.62578,23800000.0
2009-03-11 00:19:00,1.62465,1.62465,1.6245,1.62455,23800000.0
2009-03-11 00:20:00,1.6246,1.62525,1.6246,1.625,149400000.0
2009-03-11 00:21:00,1.625,1.6254,1.62495,1.6253,132800000.0
2009-03-11 00:22:00,1.6253,1.6255,1.6253,1.6254,72200000.0
2009-03-11 00:23:00,1.62611,1.62618,1.62605,1.62611,50200000.0
2009-03-11 00:24:00,1.6254,1.6254,1.6252,1.6253,50200000.0
2009-03-11 00:25:00,1.6254,1.6263,1.6254,1.62575,196600000.0
2009-03-11 00:26:00,1.6258,1.62695,1.62575,1.62685,344600000.0
2009-03-11 00:27:00,1.62685,1.62795,1.62675,1.6279,186800000.0
2009-03-11 00:28:00,1.6279,1.6291,1.6279,1.6286,114400000.0
2009-03-11 00:29:00,1.62865,1.629,1.62645,1.62715,190000000.0
2009-03-11 00:30:00,1.627,1.62795,1.6269,1.6278,184600000.0
2009-03-11 00:31:00,1.62735,1.62745,1.6266,1.6271,94800000.0
2009-03-11 00:32:00,1.6271,1.6271,1.62625,1.62625,91600000.0
2009-03-11 00:33:00,1.6264,1.62685,1.6264,1.6267,67200000.0
2009-03-11 00:34:00,1.62665,1.6268,1.62605,1.6263,108000000.0
2009-03-11 00:35:00,1.62625,1.6264,1.62625,1.6263,23200000.0
2009-03-11 00:36:00,1.6263,1.6263,1.62605,1.6262,28000000.0
2009-03-11 00:37:00,1.62745,1.62785,1.62745,1.62778,14200000.0
2009-03-11 00:38:00,1.6261,1.6262,1.6261,1.6262,14200000.0
2009-03-11 00:39:00,1.6262,1.6262,1.6258,1.62595,44200000.0
2009-03-11 00:40:00,1.62595,1.62605,1.62585,1.62605,50400000.0
2009-03-11 00:41:00,1.62605,1.62605,1.6259,1.62605,22200000.0
2009-03-11 00:42:00,1.626,1.6264,1.6259,1.6264,123000000.0
2009-03-11 00:43:00,1.6263,1.6267,1.62595,1.62615,211600000.0
2009-03-11 00:44:00,1.62615,1.62635,1.62615,1.62635,44600000.0
2009-03-11 00:45:00,1.6262,1.62685,1.62615,1.6263,159800000.0
2009-03-11 00:46:00,1.6264,1.6268,1.62615,1.6268,90400000.0
2009-03-11 00:47:00,1.6267,1.6269,1.6264,1.6266,75000000.0
2009-03-11 00:48:00,1.6266,1.6269,1.62625,1.6269,180600000.0
2009-03-11 00:49:00,1.62695,1.62695,1.6266,1.62685,63200000.0
2009-03-11 00:50:00,1.62695,1.6272,1.6268,1.62705,106000000.0
2009-03-11 00:51:00,1.6271,1.6271,1.62705,1.6271,24400000.0
2009-03-11 00:52:00,1.6271,1.62735,1.62705,1.62735,81000000.0
2009-03-11 00:53:00,1.62735,1.62735,1.62735,1.62735,9000000.0
2009-03-11 00:54:00,1.62675,1.62695,1.6265,1.6268,158800000.0
2009-03-11 00:55:00,1.62685,1.627,1.6267,1.627,88400000.0
2009-03-11 00:56:00,1.6271,1.6272,1.62675,1.6272,104000000.0
2009-03-11 00:57:00,1.6272,1.62755,1.62715,1.62745,64600000.0
2009-03-11 00:58:00,1.6275,1.6275,1.62725,1.62735,65400000.0
2009-03-11 00:59:00,1.6274,1.6276,1.62725,1.6276,129800000.0
2009-03-11 01:00:00,1.62765,1.62805,1.62755,1.62805,98800000.0
2009-03-11 01:01:00,1.6279,1.6279,1.62755,1.6276,64600000.0
2009-03-11 01:02:00,1.62775,1.62775,1.62775,1.62775,3800000.0
2009-03-11 01:03:00,1.6278,1.6279,1.6278,1.6279,11400000.0
2009-03-11 01:04:00,1.62785,1.62785,1.6275,1.6277,65600000.0
2009-03-11 01:05:00,1.62755,1.62775,1.6275,1.62755,60200000.0
2009-03-11 01:06:00,1.6275,1.6278,1.6275,1.6278,17600000.0
2009-03-11 01:07:00,1.62775,1.6278,1.6276,1.62765,42000000.0
2009-03-11 01:08:00,1.62765,1.62765,1.62745,1.62765,28800000.0
2009-03-11 01:09:00,1.6277,1.6278,1.6276,1.6277,74800000.0
2009-03-11 01:10:00,1.6277,1.62775,1.62765,1.62765,23000000.0
2009-03-11 01:11:00,1.6276,1.6276,1.62655,1.62675,98000000.0
2009-03-11 01:12:00,1.62665,1.62675,1.62635,1.62645,97600000.0
2009-03-11 01:13:00,1.62635,1.62645,1.62575,1.6259,129400000.0
2009-03-11 01:14:00,1.62585,1.62625,1.6258,1.62615,72400000.0
2009-03-11 01:15:00,1.6263,1.6265,1.6263,1.6265,76000000.0
2009-03-11 01:16:00,1.62655,1.62665,1.6264,1.6265,76000000.0
2009-03-11 01:17:00,1.62665,1.6268,1.6264,1.6264,30600000.0
2009-03-11 01:18:00,1.62655,1.6266,1.62615,1.62615,37200000.0
2009-03-11 01:19:00,1.6261,1.6266,1.6261,1.62635,34400000.0
2009-03-11 01:20:00,1.62655,1.62655,1.62655,1.62655,11400000.0
2009-03-11 01:21:00,1.6265,1.6265,1.6264,1.62645,15200000.0
2009-03-11 01:22:00,1.6265,1.6267,1.6265,1.6267,19000000.0
2009-03-11 01:23:00,1.6266,1.6267,1.62655,1.6266,19000000.0
2009-03-11 01:24:00,1.6265,1.62675,1.6264,1.6266,40000000.0
2009-03-11 01:25:00,1.6267,1.62725,1.6267,1.6272,59000000.0
2009-03-11 01:26:00,1.62715,1.62715,1.62675,1.6269,42000000.0
2009-03-11 01:27:00,1.62675,1.62695,1.62675,1.62695,28600000.0
2009-03-11 01:28:00,1.6269,1.62695,1.6269,1.6269,11400000.0
2009-03-11 01:29:00,1.62695,1.62705,1.62695,1.62695,19000000.0
2009-03-11 01:30:00,1.627,1.627,1.627,1.627,3800000.0
2009-03-11 01:31:00,1.6272,1.6284,1.6272,1.62815,111200000.0
2009-03-11 01:32:00,1.628,1.6284,1.628,1.6284,41800000.0
2009-03-11 01:33:00,1.62835,1.62835,1.62805,1.6282,38000000.0
2009-03-11 01:34:00,1.62825,1.62825,1.62805,1.62815,49400000.0
2009-03-11 01:35:00,1.62825,1.62835,1.6281,1.62815,39000000.0
2009-03-11 01:36:00,1.6281,1.62815,1.62805,1.62805,15200000.0
2009-03-11 01:37:00,1.6281,1.6284,1.6281,1.62835,72200000.0
2009-03-11 01:38:00,1.62835,1.6284,1.62835,1.6284,15200000.0
2009-03-11 01:39:00,1.6285,1.6285,1.6285,1.6285,7600000.0
2009-03-11 01:40:00,1.6285,1.6285,1.6281,1.62825,53200000.0
2009-03-11 01:41:00,1.62825,1.62845,1.62825,1.62835,34200000.0
2009-03-11 01:42:00,1.6284,1.6284,1.6283,1.6283,19000000.0
2009-03-11 01:43:00,1.62825,1.62825,1.62815,1.62815,7600000.0
2009-03-11 01:44:00,1.6281,1.6281,1.62775,1.62775,15200000.0
2009-03-11 01:45:00,1.6277,1.628,1.6277,1.62785,60800000.0
2009-03-11 01:46:00,1.62785,1.62785,1.6275,1.6276,45600000.0
2009-03-11 01:47:00,1.6276,1.6279,1.6276,1.62775,30400000.0
2009-03-11 01:48:00,1.62785,1.62795,1.6276,1.62795,49400000.0
2009-03-11 01:49:00,1.62825,1.62825,1.62825,1.62825,7600000.0
2009-03-11 01:50:00,1.6283,1.6285,1.6283,1.62845,22800000.0
2009-03-11 01:51:00,1.6285,1.62855,1.62845,1.62855,26600000.0
2009-03-11 01:52:00,1.62855,1.62855,1.6285,1.62855,26600000.0
2009-03-11 01:53:00,1.62855,1.62875,1.6281,1.62855,59400000.0
2009-03-11 01:54:00,1.6286,1.6293,1.62845,1.62855,189800000.0
2009-03-11 01:55:00,1.6285,1.62915,1.6285,1.62905,272000000.0
2009-03-11 01:56:00,1.629,1.629,1.6279,1.6282,108400000.0
2009-03-11 01:57:00,1.6282,1.6288,1.62815,1.6285,107200000.0
2009-03-11 01:58:00,1.6286,1.629,1.6282,1.6284,95400000.0
2009-03-11 01:59:00,1.62825,1.6283,1.62785,1.62815,63800000.0
2009-03-11 02:00:00,1.6282,1.6294,1.62795,1.6283,172300000.0
2009-03-11 02:01:00,1.62835,1.6287,1.62835,1.6285,42800000.0
2009-03-11 02:02:00,1.62815,1.62835,1.62815,1.62825,77800000.0
2009-03-11 02:03:00,1.62825,1.6287,1.6281,1.62865,149400000.0
2009-03-11 02:04:00,1.62865,1.62865,1.62785,1.6279,139000000.0
2009-03-11 02:05:00,1.628,1.62805,1.6273,1.6276,100800000.0
2009-03-11 02:06:00,1.62765,1.62775,1.62735,1.6274,125400000.0
2009-03-11 02:07:00,1.6274,1.62745,1.6271,1.6272,93200000.0
2009-03-11 02:08:00,1.62725,1.6274,1.62715,1.6274,99600000.0
2009-03-11 02:09:00,1.62735,1.62755,1.6273,1.62755,53200000.0
2009-03-11 02:10:00,1.62755,1.62785,1.6274,1.62775,62400000.0
2009-03-11 02:11:00,1.6276,1.628,1.62745,1.6279,118600000.0
2009-03-11 02:12:00,1.6279,1.6279,1.6275,1.6277,99400000.0
2009-03-11 02:13:00,1.6277,1.6278,1.6276,1.6277,49800000.0
2009-03-11 02:14:00,1.62775,1.6278,1.6277,1.62775,47600000.0
2009-03-11 02:15:00,1.62765,1.6281,1.62755,1.6279,122000000.0
2009-03-11 02:16:00,1.6279,1.6279,1.62775,1.62775,38200000.0
2009-03-11 02:17:00,1.62775,1.62795,1.6277,1.62775,59000000.0
2009-03-11 02:18:00,1.62785,1.62795,1.6277,1.6278,74200000.0
2009-03-11 02:19:00,1.62785,1.6286,1.62785,1.62855,95400000.0
2009-03-11 02:20:00,1.62855,1.62895,1.62855,1.62895,72200000.0
2009-03-11 02:21:00,1.629,1.6291,1.6283,1.6287,330400000.0
2009-03-11 02:22:00,1.6288,1.62915,1.62875,1.62915,190600000.0
2009-03-11 02:23:00,1.62915,1.6293,1.629,1.6292,153000000.0
2009-03-11 02:24:00,1.62935,1.62995,1.62925,1.6298,262200000.0
2009-03-11 02:25:00,1.62985,1.62995,1.62895,1.62895,237400000.0
2009-03-11 02:26:00,1.62895,1.62895,1.62835,1.62845,127400000.0
2009-03-11 02:27:00,1.6284,1.62845,1.6282,1.62835,70000000.0
2009-03-11 02:28:00,1.62835,1.6284,1.62795,1.6284,108800000.0
2009-03-11 02:29:00,1.62845,1.62925,1.62845,1.62875,154400000.0
2009-03-11 02:30:00,1.62865,1.6288,1.628,1.62825,179800000.0
2009-03-11 02:31:00,1.6282,1.6285,1.6281,1.62815,61800000.0
2009-03-11 02:32:00,1.6281,1.62825,1.62785,1.6281,124000000.0
2009-03-11 02:33:00,1.6282,1.6284,1.6282,1.62835,34200000.0
2009-03-11 02:34:00,1.62845,1.6288,1.62845,1.62855,41800000.0
2009-03-11 02:35:00,1.6285,1.6285,1.6282,1.6282,60800000.0
2009-03-11 02:36:00,1.6282,1.6283,1.62815,1.62815,64600000.0
2009-03-11 02:37:00,1.6281,1.62815,1.6279,1.628,80800000.0
2009-03-11 02:38:00,1.62795,1.62825,1.62795,1.62825,38000000.0
2009-03-11 02:39:00,1.62825,1.62825,1.62785,1.62805,125400000.0
2009-03-11 02:40:00,1.62795,1.6281,1.62795,1.6281,34200000.0
2009-03-11 02:41:00,1.6281,1.6282,1.62785,1.628,108400000.0
2009-03-11 02:42:00,1.6279,1.62825,1.6279,1.62825,94200000.0
2009-03-11 02:43:00,1.6282,1.6282,1.62775,1.6278,99600000.0
2009-03-11 02:44:00,1.62785,1.6286,1.62785,1.6286,85600000.0
2009-03-11 02:45:00,1.62845,1.62845,1.6278,1.62795,110200000.0
2009-03-11 02:46:00,1.628,1.6283,1.6279,1.628,38000000.0
2009-03-11 02:47:00,1.6281,1.62875,1.62795,1.62875,24600000.0
2009-03-11 02:48:00,1.62865,1.62875,1.6285,1.62855,22000000.0
2009-03-11 02:49:00,1.6286,1.6292,1.6286,1.62875,26400000.0
2009-03-11 02:50:00,1.6287,1.62875,1.62825,1.62845,82400000.0
2009-03-11 02:51:00,1.6285,1.62885,1.6285,1.6288,84600000.0
2009-03-11 02:52:00,1.62885,1.629,1.62885,1.62895,48400000.0
2009-03-11 02:53:00,1.62905,1.62905,1.6286,1.62865,131800000.0
2009-03-11 02:54:00,1.62865,1.6289,1.62735,1.6274,242400000.0
2009-03-11 02:55:00,1.62735,1.62815,1.6273,1.628,70000000.0
2009-03-11 02:56:00,1.62785,1.62805,1.62785,1.62805,38000000.0
2009-03-11 02:57:00,1.628,1.6286,1.628,1.62805,194800000.0
2009-03-11 02:58:00,1.6278,1.6281,1.6277,1.6281,153000000.0
2009-03-11 02:59:00,1.628,1.62835,1.628,1.62825,87400000.0
2009-03-11 03:00:00,1.6283,1.62915,1.6282,1.62885,174000000.0
2009-03-11 03:01:00,1.62885,1.62985,1.62865,1.6298,54400000.0
2009-03-11 03:02:00,1.6298,1.6298,1.62805,1.6284,111200000.0
2009-03-11 03:03:00,1.62845,1.62905,1.62765,1.62765,154200000.0
2009-03-11 03:04:00,1.6276,1.6279,1.62755,1.62765,68400000.0
2009-03-11 03:05:00,1.62775,1.6279,1.62755,1.62755,130800000.0
2009-03-11 03:06:00,1.62755,1.62765,1.6273,1.6274,190000000.0
2009-03-11 03:07:00,1.62745,1.62755,1.6273,1.6274,53200000.0
2009-03-11 03:08:00,1.6275,1.62795,1.6274,1.62795,91200000.0
2009-03-11 03:09:00,1.6279,1.6282,1.62745,1.6279,244600000.0
2009-03-11 03:10:00,1.6279,1.62805,1.6278,1.62805,125400000.0
2009-03-11 03:11:00,1.6281,1.6282,1.62775,1.6278,87400000.0
2009-03-11 03:12:00,1.6279,1.6281,1.6275,1.6275,99800000.0
2009-03-11 03:13:00,1.62755,1.6276,1.62745,1.6276,15200000.0
2009-03-11 03:14:00,1.62765,1.62805,1.62765,1.62805,49400000.0
2009-03-11 03:15:00,1.6281,1.6281,1.6278,1.6279,60800000.0
2009-03-11 03:16:00,1.6279,1.6279,1.62705,1.62705,97800000.0
2009-03-11 03:17:00,1.6272,1.6272,1.62685,1.6269,102600000.0
2009-03-11 03:18:00,1.6268,1.62715,1.6266,1.62695,155400000.0
2009-03-11 03:19:00,1.6271,1.6275,1.62685,1.6273,116400000.0
2009-03-11 03:20:00,1.6273,1.62765,1.6267,1.6267,93200000.0
2009-03-11 03:21:00,1.62655,1.62655,1.62595,1.62645,79400000.0
2009-03-11 03:22:00,1.62635,1.62645,1.62575,1.6259,57000000.0
2009-03-11 03:23:00,1.62585,1.6265,1.62585,1.6265,96200000.0
2009-03-11 03:24:00,1.6267,1.6267,1.6262,1.6263,97200000.0
2009-03-11 03:25:00,1.62625,1.6263,1.62535,1.62535,159400000.0
2009-03-11 03:26:00,1.62535,1.6259,1.62495,1.62575,195000000.0
2009-03-11 03:27:00,1.6258,1.62655,1.6258,1.6264,153200000.0
2009-03-11 03:28:00,1.6264,1.6264,1.62605,1.6262,137400000.0
2009-03-11 03:29:00,1.62625,1.62675,1.62625,1.62675,118800000.0
2009-03-11 03:30:00,1.62675,1.62675,1.6266,1.6267,57400000.0
2009-03-11 03:31:00,1.6267,1.62695,1.6266,1.62675,155600000.0
2009-03-11 03:32:00,1.62675,1.62735,1.62665,1.62735,245800000.0
2009-03-11 03:33:00,1.62735,1.62745,1.62715,1.62735,117200000.0
2009-03-11 03:34:00,1.6273,1.6273,1.6269,1.6269,132200000.0
2009-03-11 03:35:00,1.6269,1.6272,1.62685,1.6272,110200000.0
2009-03-11 03:36:00,1.6273,1.62765,1.6272,1.62765,50800000.0
2009-03-11 03:37:00,1.62765,1.6278,1.6276,1.6278,26600000.0
2009-03-11 03:38:00,1.62775,1.6279,1.62715,1.62755,68400000.0
2009-03-11 03:39:00,1.6274,1.6274,1.62625,1.6267,75000000.0
2009-03-11 03:40:00,1.6267,1.62695,1.62595,1.6267,61000000.0
2009-03-11 03:41:00,1.6267,1.6271,1.6259,1.6271,17600000.0
2009-03-11 03:42:00,1.62715,1.62715,1.62675,1.62675,35000000.0
2009-03-11 03:43:00,1.6267,1.6269,1.6264,1.6267,68200000.0
2009-03-11 03:44:00,1.62665,1.6267,1.6263,1.62645,54400000.0
2009-03-11 03:45:00,1.62665,1.62675,1.62575,1.62595,29800000.0
2009-03-11 03:46:00,1.62605,1.62725,1.62595,1.6272,63800000.0
2009-03-11 03:47:00,1.6271,1.6272,1.6265,1.62685,29800000.0
2009-03-11 03:48:00,1.6269,1.62705,1.6263,1.62685,50200000.0
2009-03-11 03:49:00,1.62695,1.62705,1.6259,1.6267,48600000.0
2009-03-11 03:50:00,1.62695,1.62725,1.62625,1.6265,60400000.0
2009-03-11 03:51:00,1.62645,1.6267,1.6264,1.6267,6600000.0
2009-03-11 03:52:00,1.62685,1.62735,1.6263,1.62735,38400000.0
2009-03-11 03:53:00,1.6273,1.6281,1.627,1.627,23800000.0
2009-03-11 03:54:00,1.62705,1.62745,1.6266,1.6274,110000000.0
2009-03-11 03:55:00,1.62735,1.62785,1.62655,1.62665,70600000.0
2009-03-11 03:56:00,1.6266,1.627,1.6265,1.6267,105600000.0
2009-03-11 03:57:00,1.62675,1.6271,1.62625,1.62635,68800000.0
2009-03-11 03:58:00,1.62625,1.62645,1.6259,1.62635,66400000.0
2009-03-11 03:59:00,1.6264,1.62675,1.6259,1.62675,75800000.0
2009-03-11 04:00:00,1.6267,1.627,1.6267,1.6269,49600000.0
2009-03-11 04:01:00,1.62705,1.62715,1.62705,1.6271,30400000.0
2009-03-11 04:02:00,1.6272,1.62735,1.627,1.627,31400000.0
2009-03-11 04:03:00,1.6269,1.6269,1.626,1.6262,51200000.0
2009-03-11 04:04:00,1.6262,1.62635,1.62605,1.62605,20200000.0
2009-03-11 04:05:00,1.62605,1.62605,1.6258,1.6258,35600000.0
2009-03-11 04:06:00,1.62575,1.62605,1.62575,1.62595,40800000.0
2009-03-11 04:07:00,1.62595,1.62655,1.62585,1.62635,109400000.0
2009-03-11 04:08:00,1.6264,1.6268,1.62585,1.6264,46400000.0
2009-03-11 04:09:00,1.62665,1.62675,1.62665,1.62675,11400000.0
2009-03-11 04:10:00,1.6268,1.6269,1.6268,1.6269,15200000.0
2009-03-11 04:11:00,1.6268,1.6268,1.6262,1.6263,96400000.0
2009-03-11 04:12:00,1.6264,1.6266,1.6264,1.6266,22800000.0
2009-03-11 04:13:00,1.6265,1.6265,1.6263,1.6265,22000000.0
2009-03-11 04:14:00,1.6266,1.6266,1.6265,1.6265,22800000.0
2009-03-11 04:15:00,1.6265,1.6266,1.6263,1.6264,68400000.0
2009-03-11 04:16:00,1.62702,1.62737,1.62702,1.62729,205200000.0
2009-03-11 04:17:00,1.6265,1.62655,1.6262,1.62635,205200000.0
2009-03-11 04:18:00,1.6263,1.6263,1.62605,1.62605,43200000.0
2009-03-11 04:19:00,1.626,1.626,1.6259,1.626,109600000.0
2009-03-11 04:20:00,1.62595,1.6261,1.6259,1.6261,30000000.0
2009-03-11 04:21:00,1.6263,1.6264,1.6263,1.6264,51200000.0
2009-03-11 04:22:00,1.6264,1.6265,1.6255,1.6265,21400000.0
2009-03-11 04:23:00,1.6265,1.6265,1.6252,1.6265,123900000.0
2009-03-11 04:24:00,1.6264,1.62655,1.6264,1.6265,110200000.0
2009-03-11 04:25:00,1.6265,1.6268,1.6263,1.62675,156000000.0
2009-03-11 04:26:00,1.62675,1.62675,1.62655,1.6266,76000000.0
2009-03-11 04:27:00,1.6266,1.6266,1.6264,1.62655,146000000.0
2009-03-11 04:28:00,1.62655,1.62655,1.62655,1.62655,3800000.0
2009-03-11 04:29:00,1.62655,1.6271,1.6265,1.62685,136800000.0
2009-03-11 04:30:00,1.6269,1.6271,1.6269,1.6271,30400000.0
2009-03-11 04:31:00,1.62705,1.62705,1.6269,1.6269,64600000.0
2009-03-11 04:32:00,1.62685,1.62685,1.62655,1.62665,57000000.0
2009-03-11 04:33:00,1.62655,1.62665,1.62655,1.62655,22800000.0
2009-03-11 04:34:00,1.62665,1.62675,1.62665,1.6267,87400000.0
2009-03-11 04:35:00,1.6267,1.6267,1.6267,1.6267,3800000.0
2009-03-11 04:36:00,1.6267,1.6268,1.6267,1.6268,11400000.0
2009-03-11 04:37:00,1.6268,1.62685,1.62665,1.62675,57000000.0
2009-03-11 04:38:00,1.62675,1.62695,1.6265,1.6267,140600000.0
2009-03-11 04:39:00,1.6267,1.6267,1.6264,1.6265,72400000.0
2009-03-11 04:40:00,1.6265,1.6265,1.6265,1.6265,54400000.0
2009-03-11 04:41:00,1.6265,1.6265,1.6265,1.6265,89600000.0
2009-03-11 04:42:00,1.6265,1.6265,1.6264,1.6264,56800000.0
2009-03-11 04:43:00,1.6264,1.62705,1.6264,1.6265,149400000.0
2009-03-11 04:44:00,1.6265,1.62725,1.6264,1.6266,95200000.0
2009-03-11 04:45:00,1.62665,1.62675,1.6266,1.6267,35600000.0
2009-03-11 04:46:00,1.62665,1.62665,1.6265,1.6265,30400000.0
2009-03-11 04:47:00,1.62645,1.6265,1.6264,1.62645,92200000.0
2009-03-11 04:48:00,1.6265,1.6265,1.62645,1.62645,15200000.0
2009-03-11 04:49:00,1.6264,1.62645,1.6264,1.62645,39400000.0
2009-03-11 04:50:00,1.62646,1.62735,1.62646,1.62735,48200000.0
2009-03-11 04:51:00,1.6265,1.6265,1.6264,1.6265,48200000.0
2009-03-11 04:52:00,1.6266,1.62715,1.6266,1.62685,87400000.0
2009-03-11 04:53:00,1.6269,1.627,1.6269,1.62695,43200000.0
2009-03-11 04:54:00,1.6269,1.6269,1.62665,1.6267,47000000.0
2009-03-11 04:55:00,1.62675,1.62675,1.62665,1.62665,34200000.0
2009-03-11 04:56:00,1.62665,1.62665,1.6264,1.6264,24200000.0
2009-03-11 04:57:00,1.62645,1.62664,1.62607,1.62608,3200000.0
2009-03-11 04:58:00,1.6266,1.6266,1.6266,1.6266,3200000.0
2009-03-11 04:59:00,1.6266,1.62675,1.6265,1.6265,59200000.0
2009-03-11 05:00:00,1.62655,1.62665,1.62655,1.6266,15200000.0
2009-03-11 05:01:00,1.62665,1.62675,1.62665,1.62675,35600000.0
2009-03-11 05:02:00,1.62675,1.6268,1.62675,1.6268,11400000.0
2009-03-11 05:03:00,1.6268,1.6268,1.6268,1.6268,3800000.0
2009-03-11 05:04:00,1.6267,1.6267,1.62665,1.6267,22800000.0
2009-03-11 05:05:00,1.6268,1.62685,1.6268,1.62685,7600000.0
2009-03-11 05:06:00,1.6268,1.62725,1.6268,1.62725,45600000.0
2009-03-11 05:07:00,1.6271,1.62725,1.6269,1.62725,41800000.0
2009-03-11 05:08:00,1.6273,1.6283,1.6273,1.6282,68400000.0
2009-03-11 05:09:00,1.6282,1.62825,1.62785,1.62805,102600000.0
2009-03-11 05:10:00,1.62805,1.62805,1.6269,1.6272,75600000.0
2009-03-11 05:11:00,1.62715,1.62715,1.6271,1.6271,35600000.0
2009-03-11 05:12:00,1.6272,1.62725,1.62715,1.6272,30400000.0
2009-03-11 05:13:00,1.6272,1.62735,1.6271,1.62735,57000000.0
2009-03-11 05:14:00,1.62745,1.6278,1.62745,1.6277,121600000.0
2009-03-11 05:15:00,1.62765,1.6278,1.62765,1.6278,57000000.0
2009-03-11 05:16:00,1.6277,1.628,1.6277,1.628,125400000.0
2009-03-11 05:17:00,1.62805,1.6294,1.62805,1.6287,234200000.0
2009-03-11 05:18:00,1.62865,1.62875,1.62795,1.6281,149000000.0
2009-03-11 05:19:00,1.628,1.62815,1.6279,1.62815,40400000.0
2009-03-11 05:20:00,1.6281,1.6281,1.6278,1.6278,52000000.0
2009-03-11 05:21:00,1.6277,1.62785,1.6277,1.62785,15200000.0
2009-03-11 05:22:00,1.6279,1.6279,1.62785,1.62785,15200000.0
2009-03-11 05:23:00,1.628,1.6282,1.62795,1.628,56600000.0
2009-03-11 05:24:00,1.62795,1.62795,1.62785,1.62785,36000000.0
2009-03-11 05:25:00,1.62795,1.6284,1.62795,1.6284,68400000.0
2009-03-11 05:26:00,1.6284,1.62865,1.6283,1.6285,58000000.0
2009-03-11 05:27:00,1.62865,1.62865,1.6284,1.6285,88200000.0
2009-03-11 05:28:00,1.62845,1.629,1.62845,1.6288,166600000.0
2009-03-11 05:29:00,1.62885,1.6293,1.62885,1.6291,141400000.0
2009-03-11 05:30:00,1.62915,1.62945,1.6288,1.629,134200000.0
2009-03-11 05:31:00,1.629,1.6298,1.629,1.62935,115200000.0
2009-03-11 05:32:00,1.6293,1.6293,1.6282,1.6286,175800000.0
2009-03-11 05:33:00,1.6286,1.62875,1.62775,1.62865,306800000.0
2009-03-11 05:34:00,1.62865,1.62865,1.62675,1.62705,336200000.0
2009-03-11 05:35:00,1.627,1.62765,1.6262,1.62735,287800000.0
2009-03-11 05:36:00,1.62735,1.62735,1.6257,1.6263,368600000.0
2009-03-11 05:37:00,1.62625,1.6271,1.6254,1.6271,318500000.0
2009-03-11 05:38:00,1.6271,1.62755,1.6249,1.6252,245000000.0
2009-03-11 05:39:00,1.6267,1.6267,1.6242,1.625,334800000.0
2009-03-11 05:40:00,1.62485,1.62585,1.62445,1.62585,296800000.0
2009-03-11 05:41:00,1.62575,1.6263,1.6257,1.6259,168000000.0
2009-03-11 05:42:00,1.6259,1.627,1.6252,1.62525,127400000.0
2009-03-11 05:43:00,1.62515,1.62615,1.6247,1.6261,112800000.0
2009-03-11 05:44:00,1.6261,1.62685,1.6242,1.625,126800000.0
2009-03-11 05:45:00,1.62525,1.6258,1.625,1.6257,151400000.0
2009-03-11 05:46:00,1.6257,1.6258,1.62535,1.6255,108200000.0
2009-03-11 05:47:00,1.62545,1.62575,1.6251,1.62575,64200000.0
2009-03-11 05:48:00,1.62575,1.62675,1.62575,1.6267,90200000.0
2009-03-11 05:49:00,1.62675,1.62715,1.62655,1.62675,85800000.0
2009-03-11 05:50:00,1.62685,1.62775,1.62685,1.62775,146600000.0
2009-03-11 05:51:00,1.6279,1.6284,1.62735,1.62795,188600000.0
2009-03-11 05:52:00,1.62795,1.62805,1.6266,1.6277,127400000.0
2009-03-11 05:53:00,1.62765,1.6278,1.6272,1.62735,81000000.0
2009-03-11 05:54:00,1.6273,1.6275,1.62695,1.62695,99000000.0
2009-03-11 05:55:00,1.62695,1.62765,1.62645,1.627,132000000.0
2009-03-11 05:56:00,1.62705,1.62705,1.6267,1.62675,5600000.0
2009-03-11 05:57:00,1.62685,1.627,1.62635,1.62645,48800000.0
2009-03-11 05:58:00,1.6265,1.62685,1.6264,1.62685,72200000.0
2009-03-11 05:59:00,1.627,1.62755,1.627,1.6275,55200000.0
2009-03-11 06:00:00,1.62745,1.62775,1.62735,1.6274,29400000.0
2009-03-11 06:01:00,1.62735,1.6274,1.62655,1.6267,40600000.0
2009-03-11 06:02:00,1.62675,1.6269,1.6267,1.62675,12600000.0
2009-03-11 06:03:00,1.6267,1.6267,1.6257,1.62575,61600000.0
2009-03-11 06:04:00,1.62565,1.62575,1.6236,1.6239,92400000.0
2009-03-11 06:05:00,1.6238,1.62545,1.6236,1.62495,85300000.0
2009-03-11 06:06:00,1.62505,1.62665,1.625,1.6263,274800000.0
2009-03-11 06:07:00,1.62625,1.62625,1.62525,1.6259,230800000.0
2009-03-11 06:08:00,1.62595,1.62595,1.6254,1.62555,134800000.0
2009-03-11 06:09:00,1.6256,1.62575,1.62455,1.62485,201200000.0
2009-03-11 06:10:00,1.62505,1.62575,1.6248,1.6255,148600000.0
2009-03-11 06:11:00,1.62545,1.62565,1.62455,1.62565,73200000.0
2009-03-11 06:12:00,1.6257,1.62655,1.6257,1.62655,92600000.0
2009-03-11 06:13:00,1.62655,1.62675,1.62535,1.62555,71600000.0
2009-03-11 06:14:00,1.6257,1.62655,1.62535,1.62645,122200000.0
2009-03-11 06:15:00,1.62595,1.6264,1.62585,1.6263,94200000.0
2009-03-11 06:16:00,1.6263,1.6266,1.6262,1.6264,147800000.0
2009-03-11 06:17:00,1.62635,1.62635,1.62605,1.62615,120200000.0
2009-03-11 06:18:00,1.62615,1.62645,1.6261,1.62615,132400000.0
2009-03-11 06:19:00,1.62615,1.62625,1.6255,1.6259,205600000.0
2009-03-11 06:20:00,1.6259,1.6264,1.62585,1.6264,145600000.0
2009-03-11 06:21:00,1.62635,1.6267,1.62635,1.6265,180200000.0
2009-03-11 06:22:00,1.62655,1.62695,1.62655,1.62685,85000000.0
2009-03-11 06:23:00,1.62685,1.62705,1.6267,1.6268,108000000.0
2009-03-11 06:24:00,1.62675,1.6268,1.62655,1.6267,88400000.0
2009-03-11 06:25:00,1.6266,1.62725,1.62615,1.6268,122000000.0
2009-03-11 06:26:00,1.6267,1.6269,1.6263,1.62685,148400000.0
2009-03-11 06:27:00,1.62695,1.62725,1.62605,1.62625,125400000.0
2009-03-11 06:28:00,1.62615,1.6263,1.6254,1.6258,215600000.0
2009-03-11 06:29:00,1.62595,1.62625,1.6247,1.62575,242800000.0
2009-03-11 06:30:00,1.6258,1.62595,1.6247,1.62525,126200000.0
2009-03-11 06:31:00,1.62535,1.6259,1.62505,1.6254,204200000.0
2009-03-11 06:32:00,1.62535,1.62595,1.62505,1.62545,148200000.0
2009-03-11 06:33:00,1.62545,1.62635,1.62525,1.62605,216600000.0
2009-03-11 06:34:00,1.626,1.6264,1.626,1.626,111200000.0
2009-03-11 06:35:00,1.6259,1.6261,1.62575,1.62595,174600000.0
2009-03-11 06:36:00,1.6259,1.62605,1.62575,1.62595,158400000.0
2009-03-11 06:37:00,1.6259,1.6261,1.62575,1.6259,147800000.0
2009-03-11 06:38:00,1.6258,1.6258,1.62545,1.6257,109600000.0
2009-03-11 06:39:00,1.62565,1.62565,1.6249,1.62515,86000000.0
2009-03-11 06:40:00,1.6252,1.626,1.6252,1.626,76200000.0
2009-03-11 06:41:00,1.62605,1.62605,1.62505,1.6256,143000000.0
2009-03-11 06:42:00,1.62555,1.62645,1.62555,1.6261,151200000.0
2009-03-11 06:43:00,1.6258,1.627,1.6255,1.62695,109600000.0
2009-03-11 06:44:00,1.627,1.627,1.626,1.62675,144400000.0
2009-03-11 06:45:00,1.62665,1.62675,1.6266,1.62675,15200000.0
2009-03-11 06:46:00,1.62685,1.627,1.6259,1.627,60200000.0
2009-03-11 06:47:00,1.627,1.62705,1.62585,1.62585,53200000.0
2009-03-11 06:48:00,1.6261,1.6269,1.6261,1.62675,46800000.0
2009-03-11 06:49:00,1.6268,1.62785,1.62675,1.62725,135200000.0
2009-03-11 06:50:00,1.62725,1.6273,1.627,1.6272,19000000.0
2009-03-11 06:51:00,1.6272,1.62735,1.62705,1.62715,211800000.0
2009-03-11 06:52:00,1.62715,1.6275,1.62695,1.6271,150600000.0
2009-03-11 06:53:00,1.62735,1.62795,1.6269,1.6269,89000000.0
2009-03-11 06:54:00,1.627,1.627,1.62655,1.62665,53600000.0
2009-03-11 06:55:00,1.6267,1.6268,1.6264,1.62675,91200000.0
2009-03-11 06:56:00,1.6266,1.6271,1.626,1.6261,133400000.0
2009-03-11 06:57:00,1.626,1.6263,1.62515,1.626,139800000.0
2009-03-11 06:58:00,1.6259,1.6263,1.6251,1.62595,291600000.0
2009-03-11 06:59:00,1.62595,1.62605,1.62575,1.62595,60200000.0
2009-03-11 07:00:00,1.626,1.62615,1.6259,1.6259,128800000.0
2009-03-11 07:01:00,1.6259,1.62625,1.6259,1.6262,53200000.0
2009-03-11 07:02:00,1.62615,1.6263,1.62615,1.62625,76000000.0
2009-03-11 07:03:00,1.62625,1.627,1.62625,1.6268,103400000.0
2009-03-11 07:04:00,1.62685,1.62685,1.6267,1.6268,49200000.0
2009-03-11 07:05:00,1.6268,1.62685,1.6268,1.6268,43200000.0
2009-03-11 07:06:00,1.62675,1.62695,1.6267,1.62695,64000000.0
2009-03-11 07:07:00,1.62695,1.62695,1.6267,1.6269,61200000.0
2009-03-11 07:08:00,1.62685,1.6276,1.62685,1.6275,124800000.0
2009-03-11 07:09:00,1.62755,1.6277,1.62735,1.62735,110800000.0
2009-03-11 07:10:00,1.6273,1.62745,1.62675,1.62715,66800000.0
2009-03-11 07:11:00,1.62725,1.62725,1.62665,1.62695,106000000.0
2009-03-11 07:12:00,1.627,1.6276,1.62685,1.627,104800000.0
2009-03-11 07:13:00,1.6271,1.6275,1.62685,1.62685,87200000.0
2009-03-11 07:14:00,1.62695,1.62705,1.62685,1.62695,93000000.0
2009-03-11 07:15:00,1.62705,1.62745,1.627,1.6273,96800000.0
2009-03-11 07:16:00,1.6272,1.62745,1.62715,1.62745,34200000.0
2009-03-11 07:17:00,1.6274,1.6278,1.6273,1.62775,134000000.0
2009-03-11 07:18:00,1.6277,1.62775,1.6272,1.6277,57400000.0
2009-03-11 07:19:00,1.6278,1.62835,1.6278,1.62815,115600000.0
2009-03-11 07:20:00,1.6281,1.6281,1.62765,1.62775,107800000.0
2009-03-11 07:21:00,1.6278,1.628,1.62775,1.62775,82600000.0
2009-03-11 07:22:00,1.62765,1.628,1.62765,1.62795,182400000.0
2009-03-11 07:23:00,1.62795,1.628,1.6278,1.6278,63200000.0
2009-03-11 07:24:00,1.6279,1.62825,1.6278,1.628,113200000.0
2009-03-11 07:25:00,1.62805,1.6282,1.6278,1.6278,62600000.0
2009-03-11 07:26:00,1.6279,1.6283,1.62745,1.62795,43600000.0
2009-03-11 07:27:00,1.6278,1.6282,1.6276,1.62795,88200000.0
2009-03-11 07:28:00,1.628,1.62815,1.62775,1.62795,147200000.0
2009-03-11 07:29:00,1.628,1.6281,1.62795,1.62795,19400000.0
2009-03-11 07:30:00,1.6279,1.6279,1.62775,1.6278,33600000.0
2009-03-11 07:31:00,1.62775,1.628,1.6275,1.6278,111800000.0
2009-03-11 07:32:00,1.62785,1.62795,1.6278,1.6278,45600000.0
2009-03-11 07:33:00,1.6278,1.62785,1.6278,1.6278,30400000.0
2009-03-11 07:34:00,1.62785,1.6279,1.6277,1.6279,53200000.0
2009-03-11 07:35:00,1.62795,1.62855,1.6278,1.6283,128200000.0
2009-03-11 07:36:00,1.6283,1.6287,1.6283,1.6286,87400000.0
2009-03-11 07:37:00,1.6286,1.6289,1.62855,1.6289,83600000.0
2009-03-11 07:38:00,1.62885,1.62905,1.6283,1.62855,195600000.0
2009-03-11 07:39:00,1.62845,1.62865,1.62815,1.62835,144600000.0
2009-03-11 07:40:00,1.62835,1.62875,1.6283,1.6287,115600000.0
2009-03-11 07:41:00,1.62875,1.6298,1.6285,1.6298,172000000.0
2009-03-11 07:42:00,1.6298,1.6298,1.6286,1.6287,108800000.0
2009-03-11 07:43:00,1.6287,1.62885,1.62855,1.6288,90000000.0
2009-03-11 07:44:00,1.62885,1.62885,1.62855,1.6288,176200000.0
2009-03-11 07:45:00,1.6289,1.6291,1.6288,1.62885,137600000.0
2009-03-11 07:46:00,1.62885,1.62885,1.6282,1.62835,77200000.0
2009-03-11 07:47:00,1.62825,1.62845,1.62805,1.6283,91600000.0
2009-03-11 07:48:00,1.6284,1.6284,1.6275,1.62785,152400000.0
2009-03-11 07:49:00,1.62785,1.62815,1.6278,1.62805,105200000.0
2009-03-11 07:50:00,1.62805,1.62805,1.6278,1.62785,61000000.0
2009-03-11 07:51:00,1.6278,1.6279,1.6276,1.6277,179400000.0
2009-03-11 07:52:00,1.62765,1.62795,1.6274,1.62785,99200000.0
2009-03-11 07:53:00,1.62785,1.62795,1.62765,1.6278,28600000.0
2009-03-11 07:54:00,1.62775,1.62775,1.6276,1.62765,52600000.0
2009-03-11 07:55:00,1.62715,1.6276,1.62715,1.62725,180600000.0
2009-03-11 07:56:00,1.62725,1.6274,1.6272,1.62725,92000000.0
2009-03-11 07:57:00,1.6274,1.62795,1.6274,1.62785,146800000.0
2009-03-11 07:58:00,1.62795,1.62805,1.62795,1.62805,22800000.0
2009-03-11 07:59:00,1.6281,1.6287,1.62695,1.62695,106200000.0
2009-03-11 08:00:00,1.62695,1.62785,1.62695,1.62785,163600000.0
2009-03-11 08:01:00,1.6279,1.6281,1.6276,1.62785,117000000.0
2009-03-11 08:02:00,1.62795,1.6289,1.62795,1.6285,252400000.0
2009-03-11 08:03:00,1.6285,1.6285,1.62825,1.6283,60800000.0
2009-03-11 08:04:00,1.62815,1.62815,1.62715,1.62715,73200000.0
2009-03-11 08:05:00,1.6271,1.6271,1.62585,1.62625,165600000.0
2009-03-11 08:06:00,1.6263,1.62695,1.6263,1.62675,190200000.0
2009-03-11 08:07:00,1.6268,1.6268,1.62575,1.626,132600000.0
2009-03-11 08:08:00,1.62605,1.62615,1.6257,1.6259,54600000.0
2009-03-11 08:09:00,1.62585,1.62615,1.62585,1.62605,26600000.0
2009-03-11 08:10:00,1.626,1.6265,1.6259,1.62645,58600000.0
2009-03-11 08:11:00,1.62645,1.62665,1.62625,1.6263,271200000.0
2009-03-11 08:12:00,1.6263,1.62665,1.6258,1.6259,99800000.0
2009-03-11 08:13:00,1.6258,1.62585,1.62485,1.62515,43000000.0
2009-03-11 08:14:00,1.6251,1.6256,1.6247,1.6254,73400000.0
2009-03-11 08:15:00,1.62535,1.62555,1.62495,1.625,48600000.0
2009-03-11 08:16:00,1.62495,1.626,1.62495,1.62585,48600000.0
2009-03-11 08:17:00,1.62585,1.62595,1.6254,1.62585,36400000.0
2009-03-11 08:18:00,1.62585,1.626,1.62585,1.62595,16800000.0
2009-03-11 08:19:00,1.62605,1.62605,1.62585,1.62595,16800000.0
2009-03-11 08:20:00,1.6258,1.6262,1.6258,1.62605,42000000.0
2009-03-11 08:21:00,1.626,1.626,1.6256,1.62585,29400000.0
2009-03-11 08:22:00,1.6258,1.6258,1.62565,1.6257,18200000.0
2009-03-11 08:23:00,1.62575,1.6265,1.62575,1.62615,47600000.0
2009-03-11 08:24:00,1.6262,1.6264,1.6259,1.6259,19600000.0
2009-03-11 08:25:00,1.62595,1.62605,1.6257,1.6257,11200000.0
2009-03-11 08:26:00,1.6257,1.62625,1.62555,1.62595,33600000.0
2009-03-11 08:27:00,1.62585,1.6262,1.62575,1.6259,30800000.0
2009-03-11 08:28:00,1.62605,1.6267,1.626,1.6265,68200000.0
2009-03-11 08:29:00,1.62645,1.6266,1.6261,1.6264,35000000.0
2009-03-11 08:30:00,1.6263,1.6269,1.62605,1.6262,91600000.0
2009-03-11 08:31:00,1.6263,1.6263,1.62565,1.62585,44600000.0
2009-03-11 08:32:00,1.62565,1.6259,1.6243,1.6247,200400000.0
2009-03-11 08:33:00,1.6248,1.62515,1.6248,1.625,65000000.0
2009-03-11 08:34:00,1.625,1.6253,1.6249,1.625,48200000.0
2009-03-11 08:35:00,1.625,1.62525,1.62495,1.62515,57200000.0
2009-03-11 08:36:00,1.62515,1.62515,1.6231,1.6241,194400000.0
2009-03-11 08:37:00,1.62415,1.62415,1.62315,1.6236,50400000.0
2009-03-11 08:38:00,1.62355,1.62445,1.623,1.62445,71400000.0
2009-03-11 08:39:00,1.6243,1.62465,1.6234,1.62395,157400000.0
2009-03-11 08:40:00,1.6239,1.6241,1.62375,1.62385,56200000.0
2009-03-11 08:41:00,1.62385,1.6246,1.6238,1.62435,126000000.0
2009-03-11 08:42:00,1.6243,1.62485,1.6243,1.62485,64000000.0
2009-03-11 08:43:00,1.6249,1.62615,1.62485,1.62535,142600000.0
2009-03-11 08:44:00,1.6254,1.62645,1.6254,1.62605,100800000.0
2009-03-11 08:45:00,1.62605,1.6272,1.626,1.6272,77200000.0
2009-03-11 08:46:00,1.62715,1.62715,1.62545,1.62545,152600000.0
2009-03-11 08:47:00,1.62555,1.6261,1.6253,1.6261,142200000.0
2009-03-11 08:48:00,1.6262,1.6262,1.6251,1.6253,178400000.0
2009-03-11 08:49:00,1.62545,1.62545,1.6251,1.62515,192200000.0
2009-03-11 08:50:00,1.62515,1.62515,1.6248,1.6249,193600000.0
2009-03-11 08:51:00,1.62495,1.6254,1.62495,1.6254,136600000.0
2009-03-11 08:52:00,1.6253,1.6253,1.62475,1.62525,194800000.0
2009-03-11 08:53:00,1.62525,1.62635,1.62525,1.62635,185600000.0
2009-03-11 08:54:00,1.6264,1.6264,1.62405,1.62415,188600000.0
2009-03-11 08:55:00,1.62415,1.62505,1.624,1.624,93400000.0
2009-03-11 08:56:00,1.62395,1.62505,1.6236,1.62505,115600000.0
2009-03-11 08:57:00,1.62495,1.6254,1.6245,1.6254,158000000.0
2009-03-11 08:58:00,1.6255,1.6259,1.62455,1.6253,134800000.0
2009-03-11 08:59:00,1.6256,1.62625,1.6253,1.62585,83200000.0
2009-03-11 09:00:00,1.626,1.6265,1.626,1.62645,110000000.0
2009-03-11 09:01:00,1.6264,1.6264,1.62505,1.62555,200600000.0
2009-03-11 09:02:00,1.62555,1.62635,1.6249,1.62555,194200000.0
2009-03-11 09:03:00,1.6256,1.62575,1.625,1.62575,113800000.0
2009-03-11 09:04:00,1.62585,1.62625,1.62535,1.62625,142800000.0
2009-03-11 09:05:00,1.6263,1.62675,1.6256,1.6256,405800000.0
2009-03-11 09:06:00,1.6256,1.6259,1.625,1.62545,300200000.0
2009-03-11 09:07:00,1.62565,1.62605,1.6256,1.6259,108800000.0
2009-03-11 09:08:00,1.6259,1.62605,1.62565,1.62575,89200000.0
2009-03-11 09:09:00,1.6258,1.6261,1.62545,1.6257,169800000.0
2009-03-11 09:10:00,1.6256,1.626,1.6243,1.62585,121600000.0
2009-03-11 09:11:00,1.6259,1.62595,1.6252,1.6254,33200000.0
2009-03-11 09:12:00,1.6255,1.6258,1.62545,1.6258,18200000.0
2009-03-11 09:13:00,1.6258,1.6261,1.62565,1.6257,36400000.0
2009-03-11 09:14:00,1.62595,1.6262,1.6259,1.6259,30800000.0
2009-03-11 09:15:00,1.62575,1.62575,1.6252,1.62565,43400000.0
2009-03-11 09:16:00,1.6257,1.62635,1.6256,1.62635,35000000.0
2009-03-11 09:17:00,1.6266,1.6268,1.6259,1.6266,43400000.0
2009-03-11 09:18:00,1.62665,1.6269,1.62595,1.6269,49800000.0
2009-03-11 09:19:00,1.62695,1.62765,1.6263,1.6266,199400000.0
2009-03-11 09:20:00,1.6266,1.627,1.62655,1.627,44800000.0
2009-03-11 09:21:00,1.6268,1.6271,1.626,1.6262,170800000.0
2009-03-11 09:22:00,1.62625,1.62635,1.6259,1.626,40600000.0
2009-03-11 09:23:00,1.62595,1.62605,1.62535,1.626,124400000.0
2009-03-11 09:24:00,1.626,1.62615,1.6253,1.6254,56000000.0
2009-03-11 09:25:00,1.62545,1.62595,1.62545,1.62555,40600000.0
2009-03-11 09:26:00,1.62555,1.62575,1.6255,1.62575,30800000.0
2009-03-11 09:27:00,1.62575,1.62615,1.62535,1.626,93800000.0
2009-03-11 09:28:00,1.62615,1.62645,1.6259,1.62645,113200000.0
2009-03-11 09:29:00,1.62655,1.62665,1.62585,1.62585,133600000.0
2009-03-11 09:30:00,1.62585,1.6266,1.62545,1.62545,94000000.0
2009-03-11 09:31:00,1.62535,1.6264,1.6247,1.6247,162200000.0
2009-03-11 09:32:00,1.62475,1.6248,1.624,1.62435,99800000.0
2009-03-11 09:33:00,1.6244,1.62465,1.624,1.6246,95600000.0
2009-03-11 09:34:00,1.6245,1.62475,1.6245,1.62465,52600000.0
2009-03-11 09:35:00,1.62465,1.62485,1.62455,1.62485,55800000.0
2009-03-11 09:36:00,1.62485,1.62525,1.6247,1.6251,112000000.0
2009-03-11 09:37:00,1.6251,1.62525,1.62495,1.62515,46600000.0
2009-03-11 09:38:00,1.6253,1.6253,1.6249,1.6249,63200000.0
2009-03-11 09:39:00,1.62495,1.6251,1.6249,1.62505,36400000.0
2009-03-11 09:40:00,1.62505,1.6261,1.62505,1.62605,224000000.0
2009-03-11 09:41:00,1.626,1.6265,1.62565,1.6264,114200000.0
2009-03-11 09:42:00,1.6263,1.6263,1.6255,1.6255,47400000.0
2009-03-11 09:43:00,1.62545,1.6255,1.6251,1.6252,223600000.0
2009-03-11 09:44:00,1.62505,1.62505,1.62465,1.62505,158800000.0
2009-03-11 09:45:00,1.62495,1.62565,1.6248,1.6251,233200000.0
2009-03-11 09:46:00,1.62525,1.62565,1.6252,1.62565,198200000.0
2009-03-11 09:47:00,1.62555,1.6259,1.62555,1.6258,111600000.0
2009-03-11 09:48:00,1.6259,1.62685,1.62585,1.6263,174600000.0
2009-03-11 09:49:00,1.62635,1.627,1.62495,1.62495,227800000.0
2009-03-11 09:50:00,1.62495,1.62605,1.62485,1.6258,227400000.0
2009-03-11 09:51:00,1.6259,1.6263,1.6258,1.626,101400000.0
2009-03-11 09:52:00,1.6263,1.6264,1.62615,1.6264,43400000.0
2009-03-11 09:53:00,1.6263,1.62665,1.6261,1.62635,236000000.0
2009-03-11 09:54:00,1.62635,1.6266,1.62625,1.62645,165400000.0
2009-03-11 09:55:00,1.6265,1.627,1.6263,1.627,156800000.0
2009-03-11 09:56:00,1.627,1.627,1.62645,1.6266,81400000.0
2009-03-11 09:57:00,1.6266,1.6269,1.62625,1.6266,63000000.0
2009-03-11 09:58:00,1.6266,1.62665,1.6265,1.62655,14000000.0
2009-03-11 09:59:00,1.62655,1.6266,1.6259,1.6259,57600000.0
2009-03-11 10:00:00,1.62585,1.62585,1.62445,1.62445,205200000.0
2009-03-11 10:01:00,1.62445,1.62545,1.6234,1.62495,130000000.0
2009-03-11 10:02:00,1.6249,1.6256,1.62485,1.62495,191800000.0
2009-03-11 10:03:00,1.625,1.62505,1.62455,1.62455,36800000.0
2009-03-11 10:04:00,1.6247,1.62485,1.62455,1.6248,40200000.0
2009-03-11 10:05:00,1.62475,1.6254,1.6245,1.62525,139200000.0
2009-03-11 10:06:00,1.62525,1.6261,1.62475,1.6259,275000000.0
2009-03-11 10:07:00,1.6259,1.6259,1.6251,1.62535,149800000.0
2009-03-11 10:08:00,1.6254,1.6255,1.6249,1.62495,240400000.0
2009-03-11 10:09:00,1.62495,1.6262,1.6247,1.6262,231400000.0
2009-03-11 10:10:00,1.6263,1.6266,1.62595,1.6264,161400000.0
2009-03-11 10:11:00,1.6264,1.6269,1.62525,1.6254,219600000.0
2009-03-11 10:12:00,1.62525,1.6256,1.6248,1.6254,235400000.0
2009-03-11 10:13:00,1.6249,1.6255,1.6245,1.6255,126000000.0
2009-03-11 10:14:00,1.62555,1.62585,1.62465,1.6253,126800000.0
2009-03-11 10:15:00,1.62545,1.62585,1.62545,1.62565,129600000.0
2009-03-11 10:16:00,1.62565,1.6273,1.62565,1.62655,250000000.0
2009-03-11 10:17:00,1.6266,1.62675,1.6264,1.6264,139400000.0
2009-03-11 10:18:00,1.6264,1.6264,1.6247,1.62495,111400000.0
2009-03-11 10:19:00,1.62495,1.6256,1.62445,1.6253,138600000.0
2009-03-11 10:20:00,1.6254,1.6268,1.62505,1.6263,188000000.0
2009-03-11 10:21:00,1.6263,1.6264,1.62585,1.6259,88400000.0
2009-03-11 10:22:00,1.626,1.62645,1.62595,1.6264,219400000.0
2009-03-11 10:23:00,1.6263,1.6275,1.6262,1.62695,351600000.0
2009-03-11 10:24:00,1.627,1.6273,1.62595,1.62665,167800000.0
2009-03-11 10:25:00,1.6268,1.62755,1.6267,1.6274,200800000.0
2009-03-11 10:26:00,1.6274,1.6281,1.6271,1.6276,249600000.0
2009-03-11 10:27:00,1.6278,1.6285,1.6278,1.62835,70200000.0
2009-03-11 10:28:00,1.62835,1.62845,1.62775,1.6279,83000000.0
2009-03-11 10:29:00,1.6278,1.62795,1.6272,1.62735,144600000.0
2009-03-11 10:30:00,1.62775,1.62895,1.6277,1.62895,105800000.0
2009-03-11 10:31:00,1.62925,1.6294,1.62875,1.62925,236200000.0
2009-03-11 10:32:00,1.62925,1.62925,1.6284,1.6288,110600000.0
2009-03-11 10:33:00,1.6289,1.62955,1.6288,1.6292,201000000.0
2009-03-11 10:34:00,1.62925,1.62935,1.62695,1.628,245600000.0
2009-03-11 10:35:00,1.62815,1.62845,1.62775,1.628,200200000.0
2009-03-11 10:36:00,1.6281,1.62845,1.62805,1.62845,245400000.0
2009-03-11 10:37:00,1.62845,1.6289,1.62845,1.6286,157600000.0
2009-03-11 10:38:00,1.62875,1.6294,1.6287,1.62925,349200000.0
2009-03-11 10:39:00,1.62915,1.6294,1.62775,1.62855,192600000.0
2009-03-11 10:40:00,1.62855,1.62865,1.62835,1.62865,161000000.0
2009-03-11 10:41:00,1.6287,1.62875,1.6284,1.6286,334800000.0
2009-03-11 10:42:00,1.62865,1.6288,1.6286,1.62875,36800000.0
2009-03-11 10:43:00,1.62865,1.629,1.6286,1.629,116600000.0
2009-03-11 10:44:00,1.62905,1.6296,1.6274,1.628,278600000.0
2009-03-11 10:45:00,1.6281,1.6292,1.6279,1.6292,221800000.0
2009-03-11 10:46:00,1.6292,1.6293,1.6287,1.6287,104400000.0
2009-03-11 10:47:00,1.6288,1.6296,1.628,1.6285,117200000.0
2009-03-11 10:48:00,1.6285,1.62955,1.6282,1.6285,216400000.0
2009-03-11 10:49:00,1.6284,1.62855,1.62745,1.62745,163600000.0
2009-03-11 10:50:00,1.6274,1.62915,1.62735,1.6286,298200000.0
2009-03-11 10:51:00,1.6288,1.6293,1.62845,1.629,220200000.0
2009-03-11 10:52:00,1.629,1.629,1.6277,1.6281,227400000.0
2009-03-11 10:53:00,1.6282,1.62895,1.6282,1.6283,264000000.0
2009-03-11 10:54:00,1.6282,1.62845,1.6281,1.62825,261600000.0
2009-03-11 10:55:00,1.6282,1.62905,1.62815,1.62885,158200000.0
2009-03-11 10:56:00,1.6288,1.62885,1.6284,1.62865,200000000.0
2009-03-11 10:57:00,1.62865,1.62885,1.62835,1.62845,131400000.0
2009-03-11 10:58:00,1.62845,1.62885,1.6276,1.6279,198600000.0
2009-03-11 10:59:00,1.6279,1.6287,1.6279,1.62815,267400000.0
2009-03-11 11:00:00,1.6282,1.6282,1.62705,1.62785,197800000.0
2009-03-11 11:01:00,1.6278,1.6286,1.6278,1.6285,76600000.0
2009-03-11 11:02:00,1.6286,1.6296,1.6276,1.628,235000000.0
2009-03-11 11:03:00,1.62835,1.62905,1.6279,1.6279,211800000.0
2009-03-11 11:04:00,1.6279,1.62855,1.62775,1.62855,94600000.0
2009-03-11 11:05:00,1.6286,1.62915,1.62835,1.629,214400000.0
2009-03-11 11:06:00,1.62875,1.62885,1.62765,1.62765,340600000.0
2009-03-11 11:07:00,1.62765,1.6284,1.6273,1.62735,230200000.0
2009-03-11 11:08:00,1.6274,1.6276,1.627,1.62735,235200000.0
2009-03-11 11:09:00,1.62735,1.62755,1.62655,1.6268,212200000.0
2009-03-11 11:10:00,1.62695,1.62765,1.6268,1.62755,350400000.0
2009-03-11 11:11:00,1.62755,1.628,1.62735,1.6279,144800000.0
2009-03-11 11:12:00,1.6279,1.62875,1.62765,1.62865,269000000.0
2009-03-11 11:13:00,1.6286,1.6289,1.6276,1.62805,309200000.0
2009-03-11 11:14:00,1.62805,1.6286,1.6279,1.6281,212000000.0
2009-03-11 11:15:00,1.62815,1.62815,1.6271,1.62725,169200000.0
2009-03-11 11:16:00,1.62725,1.6278,1.62725,1.62735,225600000.0
2009-03-11 11:17:00,1.6274,1.6283,1.6273,1.6283,155200000.0
2009-03-11 11:18:00,1.6283,1.62845,1.62795,1.62825,157200000.0
2009-03-11 11:19:00,1.6283,1.62865,1.62685,1.62695,258200000.0
2009-03-11 11:20:00,1.627,1.62785,1.62595,1.62625,234500000.0
2009-03-11 11:21:00,1.6263,1.6271,1.62605,1.6268,218600000.0
2009-03-11 11:22:00,1.6268,1.62695,1.6267,1.6269,179800000.0
2009-03-11 11:23:00,1.6269,1.628,1.6269,1.6275,221600000.0
2009-03-11 11:24:00,1.62755,1.62815,1.62755,1.6281,219400000.0
2009-03-11 11:25:00,1.62815,1.6282,1.62745,1.6275,104200000.0
2009-03-11 11:26:00,1.62755,1.6276,1.6273,1.62745,195400000.0
2009-03-11 11:27:00,1.6275,1.6278,1.6273,1.62765,155000000.0
2009-03-11 11:28:00,1.62765,1.62845,1.62765,1.628,215000000.0
2009-03-11 11:29:00,1.62805,1.6283,1.6275,1.628,196000000.0
2009-03-11 11:30:00,1.6279,1.6282,1.62755,1.62785,202400000.0
2009-03-11 11:31:00,1.62785,1.6284,1.62755,1.6279,192200000.0
2009-03-11 11:32:00,1.628,1.62815,1.6274,1.62765,323400000.0
2009-03-11 11:33:00,1.62775,1.62815,1.6275,1.6277,143000000.0
2009-03-11 11:34:00,1.6277,1.6279,1.6275,1.6279,116200000.0
2009-03-11 11:35:00,1.6279,1.62805,1.62735,1.62735,122600000.0
2009-03-11 11:36:00,1.6276,1.62875,1.6276,1.6286,235600000.0
2009-03-11 11:37:00,1.62855,1.62905,1.627,1.6274,213200000.0
2009-03-11 11:38:00,1.62685,1.6284,1.62655,1.6273,102600000.0
2009-03-11 11:39:00,1.6273,1.6286,1.6272,1.6277,141200000.0
2009-03-11 11:40:00,1.62765,1.6284,1.62705,1.62725,109800000.0
2009-03-11 11:41:00,1.6273,1.6288,1.6273,1.62825,119800000.0
2009-03-11 11:42:00,1.6282,1.6282,1.627,1.62775,154400000.0
2009-03-11 11:43:00,1.6277,1.6281,1.62755,1.6281,87200000.0
2009-03-11 11:44:00,1.628,1.62805,1.6274,1.628,136000000.0
2009-03-11 11:45:00,1.628,1.62845,1.62725,1.6275,187000000.0
2009-03-11 11:46:00,1.62745,1.6282,1.62745,1.62815,95200000.0
2009-03-11 11:47:00,1.62815,1.62865,1.628,1.62835,176400000.0
2009-03-11 11:48:00,1.6285,1.6289,1.6279,1.6289,175400000.0
2009-03-11 11:49:00,1.62905,1.6293,1.62735,1.6275,242600000.0
2009-03-11 11:50:00,1.6274,1.6285,1.6272,1.62845,227400000.0
2009-03-11 11:51:00,1.6287,1.6287,1.6275,1.6276,183000000.0
2009-03-11 11:52:00,1.6276,1.6279,1.6272,1.6276,150000000.0
2009-03-11 11:53:00,1.6276,1.6282,1.6275,1.6278,82400000.0
2009-03-11 11:54:00,1.62785,1.6281,1.6273,1.6281,106800000.0
2009-03-11 11:55:00,1.62765,1.6284,1.62755,1.6276,168800000.0
2009-03-11 11:56:00,1.6278,1.6281,1.627,1.628,178800000.0
2009-03-11 11:57:00,1.628,1.6284,1.6277,1.62815,155600000.0
2009-03-11 11:58:00,1.62805,1.6284,1.62755,1.62795,127800000.0
2009-03-11 11:59:00,1.62845,1.62855,1.6283,1.62845,44000000.0
2009-03-11 12:00:00,1.62845,1.6285,1.628,1.6281,59400000.0
2009-03-11 12:01:00,1.62805,1.6288,1.62785,1.62785,86600000.0
2009-03-11 12:02:00,1.6279,1.6282,1.62765,1.6282,123600000.0
2009-03-11 12:03:00,1.6282,1.6284,1.62795,1.6282,149200000.0
2009-03-11 12:04:00,1.6283,1.6287,1.6278,1.6279,135800000.0
2009-03-11 12:05:00,1.6279,1.62805,1.6273,1.6273,97200000.0
2009-03-11 12:06:00,1.62735,1.62765,1.6273,1.62755,68400000.0
2009-03-11 12:07:00,1.6276,1.6278,1.6274,1.62755,113000000.0
2009-03-11 12:08:00,1.62765,1.6279,1.6268,1.6268,152200000.0
2009-03-11 12:09:00,1.6269,1.6272,1.62675,1.62675,249400000.0
2009-03-11 12:10:00,1.62685,1.6279,1.62685,1.62785,258800000.0
2009-03-11 12:11:00,1.62785,1.62845,1.62705,1.6272,287200000.0
2009-03-11 12:12:00,1.6272,1.62955,1.62705,1.62915,377800000.0
2009-03-11 12:13:00,1.62905,1.6293,1.6278,1.628,343600000.0
2009-03-11 12:14:00,1.62795,1.62845,1.62705,1.62755,260200000.0
2009-03-11 12:15:00,1.6276,1.6283,1.6273,1.62765,262200000.0
2009-03-11 12:16:00,1.6276,1.6284,1.6274,1.62825,399600000.0
2009-03-11 12:17:00,1.62825,1.62995,1.6282,1.6293,251200000.0
2009-03-11 12:18:00,1.6294,1.6296,1.6288,1.6289,159800000.0
2009-03-11 12:19:00,1.62885,1.62945,1.6286,1.629,148400000.0
2009-03-11 12:20:00,1.62935,1.63,1.6289,1.62925,161400000.0
2009-03-11 12:21:00,1.62925,1.6297,1.62905,1.62965,140200000.0
2009-03-11 12:22:00,1.6296,1.6297,1.6281,1.6284,356600000.0
2009-03-11 12:23:00,1.6284,1.62965,1.6284,1.6294,302200000.0
2009-03-11 12:24:00,1.62935,1.63015,1.629,1.6291,222600000.0
2009-03-11 12:25:00,1.6292,1.6296,1.62885,1.6289,213600000.0
2009-03-11 12:26:00,1.6289,1.6299,1.62875,1.62975,336400000.0
2009-03-11 12:27:00,1.6299,1.6299,1.6285,1.62915,195400000.0
2009-03-11 12:28:00,1.6292,1.6292,1.6284,1.6288,202400000.0
2009-03-11 12:29:00,1.6287,1.6309,1.6286,1.63005,214800000.0
2009-03-11 12:30:00,1.63005,1.6301,1.6286,1.6291,252200000.0
2009-03-11 12:31:00,1.6291,1.62965,1.6291,1.6296,127200000.0
2009-03-11 12:32:00,1.62915,1.6297,1.62825,1.6284,242000000.0
2009-03-11 12:33:00,1.6284,1.6291,1.62825,1.62875,165000000.0
2009-03-11 12:34:00,1.6289,1.62965,1.62885,1.62925,361400000.0
2009-03-11 12:35:00,1.62915,1.62985,1.62885,1.6293,190000000.0
2009-03-11 12:36:00,1.62925,1.62985,1.62905,1.62925,195200000.0
2009-03-11 12:37:00,1.62925,1.63,1.62885,1.62965,204200000.0
2009-03-11 12:38:00,1.62965,1.6298,1.6287,1.6296,186000000.0
2009-03-11 12:39:00,1.6296,1.63,1.62855,1.62975,290600000.0
2009-03-11 12:40:00,1.6293,1.62985,1.6282,1.62945,191800000.0
2009-03-11 12:41:00,1.6295,1.6298,1.6288,1.6288,208000000.0
2009-03-11 12:42:00,1.62885,1.6289,1.6273,1.62745,228600000.0
2009-03-11 12:43:00,1.6273,1.6289,1.62705,1.6289,245800000.0
2009-03-11 12:44:00,1.6289,1.62925,1.6282,1.629,251600000.0
2009-03-11 12:45:00,1.629,1.6298,1.62835,1.6295,247800000.0
2009-03-11 12:46:00,1.62945,1.62945,1.62815,1.6287,153800000.0
2009-03-11 12:47:00,1.62885,1.62895,1.62845,1.6286,154200000.0
2009-03-11 12:48:00,1.62865,1.6287,1.6283,1.62855,117000000.0
2009-03-11 12:49:00,1.6283,1.62885,1.62795,1.62885,160600000.0
2009-03-11 12:50:00,1.62885,1.63,1.62885,1.63,76200000.0
2009-03-11 12:51:00,1.62945,1.6297,1.62865,1.62895,104400000.0
2009-03-11 12:52:00,1.62895,1.6291,1.6281,1.62855,303800000.0
2009-03-11 12:53:00,1.62855,1.62855,1.6283,1.6283,151000000.0
2009-03-11 12:54:00,1.62825,1.62915,1.62805,1.62915,129000000.0
2009-03-11 12:55:00,1.6291,1.62925,1.62835,1.62855,198000000.0
2009-03-11 12:56:00,1.62855,1.62945,1.62855,1.62945,141800000.0
2009-03-11 12:57:00,1.62935,1.63005,1.6293,1.6295,193000000.0
2009-03-11 12:58:00,1.62955,1.6296,1.6287,1.62895,245800000.0
2009-03-11 12:59:00,1.62885,1.6293,1.6287,1.62895,215400000.0
2009-03-11 13:00:00,1.6288,1.6289,1.6277,1.6286,384800000.0
2009-03-11 13:01:00,1.6285,1.6287,1.6281,1.62815,191200000.0
2009-03-11 13:02:00,1.6282,1.62855,1.6282,1.6283,202200000.0
2009-03-11 13:03:00,1.62825,1.6283,1.6277,1.6277,298200000.0
2009-03-11 13:04:00,1.6277,1.62845,1.6277,1.6284,196000000.0
2009-03-11 13:05:00,1.6284,1.62905,1.628,1.6287,347600000.0
2009-03-11 13:06:00,1.6287,1.62885,1.62795,1.6282,176200000.0
2009-03-11 13:07:00,1.6283,1.62845,1.6281,1.62825,227400000.0
2009-03-11 13:08:00,1.6283,1.62875,1.62795,1.62805,164200000.0
2009-03-11 13:09:00,1.62795,1.6282,1.6258,1.62615,330200000.0
2009-03-11 13:10:00,1.6262,1.62695,1.62615,1.62635,212200000.0
2009-03-11 13:11:00,1.62635,1.62795,1.6263,1.62775,254000000.0
2009-03-11 13:12:00,1.62765,1.62785,1.6274,1.62785,118600000.0
2009-03-11 13:13:00,1.62785,1.6282,1.6273,1.628,98000000.0
2009-03-11 13:14:00,1.62805,1.62965,1.628,1.62945,153400000.0
2009-03-11 13:15:00,1.62945,1.62945,1.6286,1.62895,97000000.0
2009-03-11 13:16:00,1.629,1.62955,1.6286,1.62955,100400000.0
2009-03-11 13:17:00,1.62975,1.62995,1.62925,1.62985,165600000.0
2009-03-11 13:18:00,1.6298,1.6301,1.6294,1.62955,215800000.0
2009-03-11 13:19:00,1.62955,1.63005,1.62925,1.6295,130600000.0
2009-03-11 13:20:00,1.62945,1.63035,1.62925,1.62925,264600000.0
2009-03-11 13:21:00,1.62925,1.62995,1.6292,1.6295,256800000.0
2009-03-11 13:22:00,1.6296,1.6296,1.6292,1.62925,200000000.0
2009-03-11 13:23:00,1.62925,1.62935,1.62875,1.62895,241400000.0
2009-03-11 13:24:00,1.62895,1.629,1.6285,1.6286,283400000.0
2009-03-11 13:25:00,1.6286,1.62905,1.62845,1.6287,337000000.0
2009-03-11 13:26:00,1.6288,1.6292,1.6288,1.6291,203400000.0
2009-03-11 13:27:00,1.62905,1.6295,1.62885,1.6292,395200000.0
2009-03-11 13:28:00,1.62915,1.62945,1.6288,1.6291,189600000.0
2009-03-11 13:29:00,1.62905,1.62915,1.6286,1.62905,357600000.0
2009-03-11 13:30:00,1.6291,1.6294,1.62875,1.629,388800000.0
2009-03-11 13:31:00,1.629,1.6297,1.6288,1.6293,286000000.0
2009-03-11 13:32:00,1.62935,1.63,1.62915,1.62925,308000000.0
2009-03-11 13:33:00,1.62925,1.63035,1.6288,1.62975,341800000.0
2009-03-11 13:34:00,1.62975,1.63015,1.62915,1.62955,256200000.0
2009-03-11 13:35:00,1.6296,1.6319,1.62945,1.63075,327600000.0
2009-03-11 13:36:00,1.63085,1.6313,1.6306,1.6307,322800000.0
2009-03-11 13:37:00,1.63075,1.6317,1.6305,1.63155,311200000.0
2009-03-11 13:38:00,1.6315,1.63205,1.6309,1.63125,391000000.0
2009-03-11 13:39:00,1.63125,1.63145,1.63085,1.6312,284400000.0
2009-03-11 13:40:00,1.63135,1.63135,1.63015,1.63035,336200000.0
2009-03-11 13:41:00,1.63055,1.63105,1.6304,1.63085,270400000.0
2009-03-11 13:42:00,1.63085,1.63135,1.6302,1.63125,407800000.0
2009-03-11 13:43:00,1.63125,1.6317,1.63105,1.6314,355000000.0
2009-03-11 13:44:00,1.63135,1.63205,1.6313,1.63145,380000000.0
2009-03-11 13:45:00,1.63135,1.6319,1.6313,1.6319,378200000.0
2009-03-11 13:46:00,1.6319,1.63215,1.6312,1.63145,356200000.0
2009-03-11 13:47:00,1.63145,1.6323,1.63125,1.63165,344000000.0
2009-03-11 13:48:00,1.6315,1.6316,1.63095,1.6313,200000000.0
2009-03-11 13:49:00,1.6313,1.63155,1.63105,1.6315,172600000.0
2009-03-11 13:50:00,1.6315,1.6315,1.6286,1.6297,335400000.0
2009-03-11 13:51:00,1.63015,1.63065,1.63,1.6305,190200000.0
2009-03-11 13:52:00,1.63055,1.6308,1.6303,1.6304,118400000.0
2009-03-11 13:53:00,1.6305,1.63075,1.63025,1.63075,147400000.0
2009-03-11 13:54:00,1.6308,1.63095,1.6303,1.6305,279400000.0
2009-03-11 13:55:00,1.63055,1.63075,1.62985,1.62985,237400000.0
2009-03-11 13:56:00,1.63005,1.6309,1.6296,1.63,328600000.0
2009-03-11 13:57:00,1.63,1.63065,1.6297,1.63025,343000000.0
2009-03-11 13:58:00,1.63025,1.63105,1.63005,1.63105,389200000.0
2009-03-11 13:59:00,1.6308,1.63215,1.6304,1.63215,424000000.0
2009-03-11 14:00:00,1.6322,1.63265,1.6317,1.6319,389800000.0
2009-03-11 14:01:00,1.6319,1.6327,1.63165,1.6323,427600000.0
2009-03-11 14:02:00,1.6323,1.6326,1.6322,1.6325,274400000.0
2009-03-11 14:03:00,1.6325,1.6331,1.63145,1.6327,240400000.0
2009-03-11 14:04:00,1.6327,1.63275,1.6321,1.6323,315400000.0
2009-03-11 14:05:00,1.63235,1.63255,1.6322,1.6324,427200000.0
2009-03-11 14:06:00,1.6325,1.63305,1.6325,1.6329,324200000.0
2009-03-11 14:07:00,1.63285,1.6329,1.6323,1.6324,331600000.0
2009-03-11 14:08:00,1.63235,1.63355,1.63235,1.63335,300400000.0
2009-03-11 14:09:00,1.63335,1.63445,1.63325,1.6342,380600000.0
2009-03-11 14:10:00,1.63425,1.63425,1.6338,1.63385,166000000.0
2009-03-11 14:11:00,1.63395,1.6345,1.6337,1.6339,263400000.0
2009-03-11 14:12:00,1.6339,1.6341,1.6337,1.634,161400000.0
2009-03-11 14:13:00,1.6339,1.6339,1.63245,1.633,252200000.0
2009-03-11 14:14:00,1.6328,1.6335,1.63245,1.6333,206000000.0
2009-03-11 14:15:00,1.6334,1.63355,1.63265,1.63265,262400000.0
2009-03-11 14:16:00,1.6328,1.6332,1.6327,1.63295,324400000.0
2009-03-11 14:17:00,1.63295,1.63385,1.6329,1.6338,189000000.0
2009-03-11 14:18:00,1.63395,1.63405,1.63335,1.63345,101400000.0
2009-03-11 14:19:00,1.63345,1.63365,1.63335,1.6336,174600000.0
2009-03-11 14:20:00,1.6338,1.6347,1.6337,1.63445,202400000.0
2009-03-11 14:21:00,1.63445,1.63485,1.63435,1.63455,446600000.0
2009-03-11 14:22:00,1.63455,1.6348,1.6343,1.63455,280400000.0
2009-03-11 14:23:00,1.6348,1.6353,1.6339,1.6342,384800000.0
2009-03-11 14:24:00,1.6342,1.6346,1.63365,1.63395,303200000.0
2009-03-11 14:25:00,1.634,1.6346,1.6328,1.6331,365200000.0
2009-03-11 14:26:00,1.6332,1.6339,1.633,1.6339,300200000.0
2009-03-11 14:27:00,1.63335,1.63415,1.63335,1.6336,327200000.0
2009-03-11 14:28:00,1.6336,1.6339,1.63315,1.6335,337800000.0
2009-03-11 14:29:00,1.63345,1.63375,1.6326,1.6332,358400000.0
2009-03-11 14:30:00,1.63325,1.6346,1.63295,1.6346,322400000.0
2009-03-11 14:31:00,1.63455,1.63455,1.63415,1.6343,232200000.0
2009-03-11 14:32:00,1.63435,1.6348,1.63425,1.6347,301000000.0
2009-03-11 14:33:00,1.6347,1.6351,1.6345,1.6348,417200000.0
2009-03-11 14:34:00,1.6348,1.6348,1.63345,1.6341,430400000.0
2009-03-11 14:35:00,1.6341,1.63415,1.6327,1.6334,311800000.0
2009-03-11 14:36:00,1.6334,1.6341,1.6334,1.63355,228000000.0
2009-03-11 14:37:00,1.6337,1.6349,1.6336,1.6345,382400000.0
2009-03-11 14:38:00,1.63455,1.63495,1.63425,1.6347,397200000.0
2009-03-11 14:39:00,1.6347,1.635,1.63405,1.6344,395000000.0
2009-03-11 14:40:00,1.63435,1.6351,1.63425,1.6348,405800000.0
2009-03-11 14:41:00,1.6348,1.6354,1.6348,1.63495,271400000.0
2009-03-11 14:42:00,1.63495,1.6351,1.63465,1.63495,265800000.0
2009-03-11 14:43:00,1.6349,1.63515,1.63465,1.6347,304200000.0
2009-03-11 14:44:00,1.63475,1.635,1.63445,1.6347,402800000.0
2009-03-11 14:45:00,1.6347,1.63505,1.63455,1.6347,240800000.0
2009-03-11 14:46:00,1.6347,1.6347,1.6343,1.63445,222200000.0
2009-03-11 14:47:00,1.63445,1.6345,1.63325,1.6342,391200000.0
2009-03-11 14:48:00,1.6342,1.6343,1.6335,1.63425,443200000.0
2009-03-11 14:49:00,1.63425,1.6345,1.6337,1.63395,282000000.0
2009-03-11 14:50:00,1.6338,1.6345,1.6336,1.63435,337200000.0
2009-03-11 14:51:00,1.6343,1.63455,1.6341,1.6344,231400000.0
2009-03-11 14:52:00,1.6343,1.6352,1.63415,1.635,288400000.0
2009-03-11 14:53:00,1.63505,1.63525,1.6347,1.6352,362600000.0
2009-03-11 14:54:00,1.6352,1.63535,1.6351,1.6351,150400000.0
2009-03-11 14:55:00,1.63515,1.6353,1.6346,1.63465,146000000.0
2009-03-11 14:56:00,1.6346,1.6348,1.634,1.63465,197000000.0
2009-03-11 14:57:00,1.63465,1.6347,1.6344,1.63455,234400000.0
2009-03-11 14:58:00,1.63455,1.63495,1.63445,1.6349,239400000.0
2009-03-11 14:59:00,1.63495,1.6354,1.63475,1.63495,241400000.0
2009-03-11 15:00:00,1.6349,1.6349,1.63405,1.63445,222400000.0
2009-03-11 15:01:00,1.6345,1.6348,1.63435,1.6345,358800000.0
2009-03-11 15:02:00,1.6345,1.6353,1.63445,1.635,159600000.0
2009-03-11 15:03:00,1.63495,1.63505,1.6346,1.63465,210000000.0
2009-03-11 15:04:00,1.63475,1.63475,1.63395,1.63435,347600000.0
2009-03-11 15:05:00,1.6345,1.63475,1.6333,1.6339,223000000.0
2009-03-11 15:06:00,1.63385,1.63445,1.63385,1.6344,235800000.0
2009-03-11 15:07:00,1.63435,1.63525,1.6343,1.63505,429600000.0
2009-03-11 15:08:00,1.63505,1.6352,1.6348,1.6348,363600000.0
2009-03-11 15:09:00,1.6348,1.63515,1.63385,1.63405,387200000.0
2009-03-11 15:10:00,1.63405,1.63435,1.63365,1.634,333800000.0
2009-03-11 15:11:00,1.634,1.6342,1.63365,1.6342,205200000.0
2009-03-11 15:12:00,1.63425,1.6344,1.6338,1.6339,435800000.0
2009-03-11 15:13:00,1.63385,1.63385,1.6321,1.63225,462000000.0
2009-03-11 15:14:00,1.63235,1.63265,1.63185,1.63255,304200000.0
2009-03-11 15:15:00,1.6326,1.6327,1.632,1.6321,368200000.0
2009-03-11 15:16:00,1.6321,1.63235,1.6314,1.6315,332800000.0
2009-03-11 15:17:00,1.6315,1.6317,1.63105,1.6314,212400000.0
2009-03-11 15:18:00,1.63135,1.63145,1.63035,1.6307,313600000.0
2009-03-11 15:19:00,1.63065,1.63105,1.63005,1.63015,190400000.0
2009-03-11 15:20:00,1.6302,1.63065,1.63005,1.6306,264200000.0
2009-03-11 15:21:00,1.63025,1.63145,1.63025,1.6313,348000000.0
2009-03-11 15:22:00,1.6313,1.63255,1.6313,1.6324,272200000.0
2009-03-11 15:23:00,1.63255,1.6329,1.63185,1.63285,462400000.0
2009-03-11 15:24:00,1.63295,1.63295,1.63255,1.63275,233800000.0
2009-03-11 15:25:00,1.63275,1.6331,1.63265,1.6331,201000000.0
2009-03-11 15:26:00,1.6331,1.6335,1.6326,1.63315,349200000.0
2009-03-11 15:27:00,1.63315,1.63385,1.63315,1.63385,301000000.0
2009-03-11 15:28:00,1.6338,1.63435,1.63365,1.63385,363400000.0
2009-03-11 15:29:00,1.63395,1.63425,1.6337,1.63395,324200000.0
2009-03-11 15:30:00,1.634,1.63445,1.63375,1.6339,340600000.0
2009-03-11 15:31:00,1.6339,1.63425,1.6331,1.63425,401000000.0
2009-03-11 15:32:00,1.63425,1.63425,1.63255,1.63285,425600000.0
2009-03-11 15:33:00,1.63285,1.6341,1.63255,1.63335,345000000.0
2009-03-11 15:34:00,1.6334,1.63385,1.6328,1.6333,341000000.0
2009-03-11 15:35:00,1.6334,1.6334,1.63205,1.6322,406600000.0
2009-03-11 15:36:00,1.6321,1.63245,1.6316,1.63235,338800000.0
2009-03-11 15:37:00,1.63235,1.6329,1.6321,1.6329,360800000.0
2009-03-11 15:38:00,1.6328,1.6331,1.6324,1.633,421800000.0
2009-03-11 15:39:00,1.633,1.6332,1.63235,1.63275,368400000.0
2009-03-11 15:40:00,1.6328,1.6334,1.63245,1.6334,293800000.0
2009-03-11 15:41:00,1.63345,1.63345,1.63205,1.63285,442200000.0
2009-03-11 15:42:00,1.63295,1.6332,1.63225,1.63255,469200000.0
2009-03-11 15:43:00,1.6325,1.63275,1.6321,1.63255,348800000.0
2009-03-11 15:44:00,1.6325,1.63305,1.63225,1.63225,383000000.0
2009-03-11 15:45:00,1.63225,1.63305,1.6319,1.63245,475200000.0
2009-03-11 15:46:00,1.632,1.6323,1.63155,1.6317,342600000.0
2009-03-11 15:47:00,1.6317,1.6321,1.63155,1.63205,277800000.0
2009-03-11 15:48:00,1.63195,1.63255,1.63185,1.63245,337600000.0
2009-03-11 15:49:00,1.63245,1.6327,1.63215,1.63255,271600000.0
2009-03-11 15:50:00,1.63255,1.6335,1.63255,1.63345,326000000.0
2009-03-11 15:51:00,1.63345,1.63425,1.63315,1.63425,343600000.0
2009-03-11 15:52:00,1.6342,1.63475,1.63365,1.6346,310000000.0
2009-03-11 15:53:00,1.63455,1.6348,1.63285,1.63325,388000000.0
2009-03-11 15:54:00,1.63335,1.63355,1.63305,1.63315,372800000.0
2009-03-11 15:55:00,1.6332,1.63355,1.63285,1.63295,317200000.0
2009-03-11 15:56:00,1.633,1.63325,1.63285,1.6332,287800000.0
2009-03-11 15:57:00,1.6332,1.63345,1.63255,1.6334,321200000.0
2009-03-11 15:58:00,1.63345,1.6337,1.63235,1.6336,359600000.0
2009-03-11 15:59:00,1.6336,1.6338,1.633,1.6331,316000000.0
2009-03-11 16:00:00,1.63315,1.6345,1.63275,1.6345,277600000.0
2009-03-11 16:01:00,1.6345,1.63475,1.6334,1.63355,291200000.0
2009-03-11 16:02:00,1.6336,1.6342,1.6335,1.6337,276200000.0
2009-03-11 16:03:00,1.6336,1.6345,1.63295,1.63445,370000000.0
2009-03-11 16:04:00,1.63445,1.6347,1.63255,1.633,374600000.0
2009-03-11 16:05:00,1.633,1.6334,1.6324,1.6328,302400000.0
2009-03-11 16:06:00,1.63285,1.6345,1.6326,1.6345,515600000.0
2009-03-11 16:07:00,1.6344,1.63455,1.6339,1.63415,279600000.0
2009-03-11 16:08:00,1.6342,1.63495,1.6339,1.63485,297800000.0
2009-03-11 16:09:00,1.6348,1.6348,1.63365,1.6342,394400000.0
2009-03-11 16:10:00,1.63415,1.635,1.63385,1.6347,292400000.0
2009-03-11 16:11:00,1.6347,1.6352,1.6339,1.63475,363800000.0
2009-03-11 16:12:00,1.63495,1.63515,1.6342,1.63495,469000000.0
2009-03-11 16:13:00,1.63505,1.63505,1.63425,1.6346,387200000.0
2009-03-11 16:14:00,1.63455,1.63455,1.63355,1.6338,313600000.0
2009-03-11 16:15:00,1.63375,1.63405,1.63315,1.63385,401200000.0
2009-03-11 16:16:00,1.63385,1.63495,1.63385,1.63465,303000000.0
2009-03-11 16:17:00,1.6346,1.63525,1.63455,1.63475,281600000.0
2009-03-11 16:18:00,1.63485,1.6351,1.6342,1.635,234400000.0
2009-03-11 16:19:00,1.63505,1.6352,1.6349,1.6349,129200000.0
2009-03-11 16:20:00,1.63485,1.63495,1.63445,1.63455,221000000.0
2009-03-11 16:21:00,1.63455,1.6347,1.63435,1.63455,128400000.0
2009-03-11 16:22:00,1.63455,1.63465,1.6336,1.63385,288400000.0
2009-03-11 16:23:00,1.63385,1.6348,1.6335,1.63465,220000000.0
2009-03-11 16:24:00,1.63465,1.63495,1.6341,1.63485,265600000.0
2009-03-11 16:25:00,1.6348,1.6353,1.63435,1.63455,318400000.0
2009-03-11 16:26:00,1.6345,1.6349,1.6331,1.63485,314800000.0
2009-03-11 16:27:00,1.6347,1.6349,1.63425,1.6346,313000000.0
2009-03-11 16:28:00,1.6346,1.6352,1.634,1.635,421200000.0
2009-03-11 16:29:00,1.6351,1.6352,1.6338,1.634,399800000.0
2009-03-11 16:30:00,1.63415,1.6342,1.63325,1.6337,437600000.0
2009-03-11 16:31:00,1.63365,1.6339,1.6323,1.63255,273000000.0
2009-03-11 16:32:00,1.6326,1.6344,1.63165,1.63425,340800000.0
2009-03-11 16:33:00,1.63425,1.63595,1.63425,1.63555,397600000.0
2009-03-11 16:34:00,1.63555,1.63585,1.6346,1.63555,417200000.0
2009-03-11 16:35:00,1.63555,1.63655,1.6354,1.63595,358000000.0
2009-03-11 16:36:00,1.6359,1.6366,1.63575,1.63625,282200000.0
2009-03-11 16:37:00,1.6361,1.63635,1.6355,1.63595,309000000.0
2009-03-11 16:38:00,1.6359,1.6359,1.6349,1.6353,283000000.0
2009-03-11 16:39:00,1.63555,1.6362,1.6355,1.6361,251200000.0
2009-03-11 16:40:00,1.636,1.636,1.63555,1.6357,141400000.0
2009-03-11 16:41:00,1.6357,1.6371,1.63565,1.63565,379400000.0
2009-03-11 16:42:00,1.63565,1.6369,1.6355,1.63665,424200000.0
2009-03-11 16:43:00,1.6367,1.63735,1.63665,1.6372,369000000.0
2009-03-11 16:44:00,1.6372,1.6372,1.6361,1.6361,388200000.0
2009-03-11 16:45:00,1.63615,1.6366,1.6354,1.63595,425000000.0
2009-03-11 16:46:00,1.63605,1.63615,1.6342,1.63465,366000000.0
2009-03-11 16:47:00,1.63455,1.63465,1.6336,1.63465,350800000.0
2009-03-11 16:48:00,1.63465,1.63585,1.63435,1.63535,247800000.0
2009-03-11 16:49:00,1.6354,1.6356,1.63495,1.6354,258200000.0
2009-03-11 16:50:00,1.6354,1.6359,1.6346,1.6348,333000000.0
2009-03-11 16:51:00,1.6348,1.63515,1.6342,1.63495,252400000.0
2009-03-11 16:52:00,1.63495,1.6354,1.6347,1.6347,289800000.0
2009-03-11 16:53:00,1.6347,1.63505,1.63395,1.6349,281000000.0
2009-03-11 16:54:00,1.63475,1.63515,1.6333,1.63405,341600000.0
2009-03-11 16:55:00,1.634,1.6342,1.63365,1.63395,326600000.0
2009-03-11 16:56:00,1.634,1.63415,1.6336,1.63405,299400000.0
2009-03-11 16:57:00,1.63395,1.6344,1.63395,1.6343,182000000.0
2009-03-11 16:58:00,1.63435,1.6345,1.6338,1.63415,250200000.0
2009-03-11 16:59:00,1.63425,1.6356,1.63425,1.6351,357400000.0
2009-03-11 17:00:00,1.6353,1.6354,1.6343,1.6347,342000000.0
2009-03-11 17:01:00,1.6348,1.63545,1.6346,1.6346,330600000.0
2009-03-11 17:02:00,1.63465,1.63505,1.6345,1.6348,201600000.0
2009-03-11 17:03:00,1.6348,1.6348,1.6344,1.63465,208800000.0
2009-03-11 17:04:00,1.63465,1.63525,1.63445,1.63515,291600000.0
2009-03-11 17:05:00,1.6351,1.63525,1.6342,1.6343,226200000.0
2009-03-11 17:06:00,1.63425,1.6347,1.6338,1.63395,320200000.0
2009-03-11 17:07:00,1.6341,1.63445,1.63365,1.6342,268200000.0
2009-03-11 17:08:00,1.6342,1.6344,1.6338,1.6339,259000000.0
2009-03-11 17:09:00,1.6339,1.63395,1.63335,1.63355,215200000.0
2009-03-11 17:10:00,1.6336,1.6338,1.6325,1.63255,374600000.0
2009-03-11 17:11:00,1.6325,1.63275,1.63145,1.6323,380600000.0
2009-03-11 17:12:00,1.63225,1.6329,1.632,1.63235,372600000.0
2009-03-11 17:13:00,1.6323,1.63275,1.63225,1.63245,280200000.0
2009-03-11 17:14:00,1.63245,1.63265,1.6319,1.63265,306800000.0
2009-03-11 17:15:00,1.63265,1.63275,1.6321,1.6324,312800000.0
2009-03-11 17:16:00,1.6323,1.63295,1.63225,1.6327,276600000.0
2009-03-11 17:17:00,1.63275,1.6336,1.63245,1.633,247600000.0
2009-03-11 17:18:00,1.6332,1.63345,1.63305,1.63305,150800000.0
2009-03-11 17:19:00,1.63305,1.6344,1.63305,1.6337,285400000.0
2009-03-11 17:20:00,1.63365,1.6348,1.6333,1.63405,375000000.0
2009-03-11 17:21:00,1.63405,1.63415,1.63355,1.63385,255400000.0
2009-03-11 17:22:00,1.63385,1.6342,1.63345,1.6339,347400000.0
2009-03-11 17:23:00,1.63385,1.63405,1.63275,1.6329,378400000.0
2009-03-11 17:24:00,1.633,1.634,1.63285,1.6337,256600000.0
2009-03-11 17:25:00,1.6338,1.6346,1.6338,1.63395,278400000.0
2009-03-11 17:26:00,1.63385,1.63445,1.6338,1.6339,287200000.0
2009-03-11 17:27:00,1.634,1.634,1.6324,1.63325,371400000.0
2009-03-11 17:28:00,1.6332,1.6336,1.63275,1.6334,302000000.0
2009-03-11 17:29:00,1.6334,1.6336,1.63325,1.6333,188800000.0
2009-03-11 17:30:00,1.6333,1.63365,1.6333,1.63335,250000000.0
2009-03-11 17:31:00,1.6335,1.6335,1.6328,1.6328,279000000.0
2009-03-11 17:32:00,1.63275,1.6333,1.63255,1.6331,416600000.0
2009-03-11 17:33:00,1.6331,1.63395,1.63305,1.63395,201000000.0
2009-03-11 17:34:00,1.6339,1.63435,1.63375,1.6343,356200000.0
2009-03-11 17:35:00,1.63425,1.63445,1.63365,1.63395,294400000.0
2009-03-11 17:36:00,1.63395,1.6345,1.63395,1.63405,270000000.0
2009-03-11 17:37:00,1.63395,1.63475,1.63385,1.63455,379800000.0
2009-03-11 17:38:00,1.6346,1.63555,1.6346,1.6354,320200000.0
2009-03-11 17:39:00,1.6354,1.6354,1.635,1.63525,196600000.0
2009-03-11 17:40:00,1.63525,1.63565,1.63495,1.6351,235200000.0
2009-03-11 17:41:00,1.6351,1.63535,1.6342,1.63465,270000000.0
2009-03-11 17:42:00,1.63465,1.6348,1.63355,1.6336,269400000.0
2009-03-11 17:43:00,1.6336,1.6337,1.63325,1.6336,208200000.0
2009-03-11 17:44:00,1.6336,1.6339,1.6331,1.63345,200200000.0
2009-03-11 17:45:00,1.6334,1.63385,1.6326,1.63265,299000000.0
2009-03-11 17:46:00,1.63265,1.6328,1.63215,1.6323,276200000.0
2009-03-11 17:47:00,1.63225,1.6335,1.63225,1.63315,279400000.0
2009-03-11 17:48:00,1.6332,1.63355,1.63315,1.6335,164800000.0
2009-03-11 17:49:00,1.63355,1.6338,1.6327,1.63285,354000000.0
2009-03-11 17:50:00,1.63285,1.6331,1.6324,1.6325,211000000.0
2009-03-11 17:51:00,1.6324,1.63245,1.6318,1.6321,208400000.0
2009-03-11 17:52:00,1.6321,1.6328,1.63195,1.6328,398800000.0
2009-03-11 17:53:00,1.633,1.63315,1.6324,1.6329,266800000.0
2009-03-11 17:54:00,1.6329,1.6334,1.6329,1.63325,230800000.0
2009-03-11 17:55:00,1.6333,1.634,1.633,1.6335,351800000.0
2009-03-11 17:56:00,1.63355,1.63395,1.63265,1.63295,252400000.0
2009-03-11 17:57:00,1.63295,1.6344,1.6327,1.6343,306400000.0
2009-03-11 17:58:00,1.6344,1.6344,1.63365,1.6341,350800000.0
2009-03-11 17:59:00,1.63395,1.6364,1.63395,1.63585,350600000.0
2009-03-11 18:00:00,1.6359,1.63725,1.63535,1.63725,438400000.0
2009-03-11 18:01:00,1.6376,1.64,1.6376,1.63885,478400000.0
2009-03-11 18:02:00,1.63905,1.6399,1.63875,1.63915,492600000.0
2009-03-11 18:03:00,1.63915,1.64165,1.63905,1.641,468000000.0
2009-03-11 18:04:00,1.6409,1.6414,1.63995,1.6401,486800000.0
2009-03-11 18:05:00,1.64005,1.64295,1.63955,1.6414,475400000.0
2009-03-11 18:06:00,1.64145,1.64155,1.64015,1.64075,334600000.0
2009-03-11 18:07:00,1.64075,1.64125,1.6402,1.64115,436800000.0
2009-03-11 18:08:00,1.6411,1.64165,1.64105,1.6414,214400000.0
2009-03-11 18:09:00,1.6414,1.6421,1.64105,1.64155,313600000.0
2009-03-11 18:10:00,1.64165,1.6421,1.64115,1.6414,346400000.0
2009-03-11 18:11:00,1.6414,1.6436,1.6407,1.64315,387200000.0
2009-03-11 18:12:00,1.6431,1.6431,1.6409,1.6416,314000000.0
2009-03-11 18:13:00,1.6416,1.6426,1.6414,1.64165,367200000.0
2009-03-11 18:14:00,1.6418,1.64285,1.6418,1.64225,342200000.0
2009-03-11 18:15:00,1.6423,1.64305,1.64195,1.6429,231000000.0
2009-03-11 18:16:00,1.64265,1.6434,1.6404,1.64135,365000000.0
2009-03-11 18:17:00,1.6412,1.64255,1.6411,1.6419,360200000.0
2009-03-11 18:18:00,1.6419,1.6425,1.641,1.64235,348800000.0
2009-03-11 18:19:00,1.64235,1.6437,1.64225,1.64335,363400000.0
2009-03-11 18:20:00,1.6434,1.64345,1.64155,1.64175,253200000.0
2009-03-11 18:21:00,1.64175,1.64225,1.6412,1.64125,435600000.0
2009-03-11 18:22:00,1.64125,1.6427,1.64125,1.64265,353000000.0
2009-03-11 18:23:00,1.64265,1.64265,1.64155,1.64155,289000000.0
2009-03-11 18:24:00,1.64155,1.64185,1.64075,1.6417,236600000.0
2009-03-11 18:25:00,1.64155,1.6419,1.6413,1.6418,287200000.0
2009-03-11 18:26:00,1.64175,1.64195,1.6416,1.64185,232600000.0
2009-03-11 18:27:00,1.64185,1.6421,1.64105,1.6413,260600000.0
2009-03-11 18:28:00,1.6414,1.6419,1.64085,1.6415,273200000.0
2009-03-11 18:29:00,1.6415,1.6415,1.64025,1.6408,302600000.0
2009-03-11 18:30:00,1.6408,1.64105,1.6404,1.64095,204600000.0
2009-03-11 18:31:00,1.64105,1.64105,1.6398,1.6404,306600000.0
2009-03-11 18:32:00,1.6404,1.6405,1.63965,1.64025,170800000.0
2009-03-11 18:33:00,1.6403,1.64065,1.63915,1.63945,276600000.0
2009-03-11 18:34:00,1.63955,1.64085,1.6395,1.64075,269000000.0
2009-03-11 18:35:00,1.64075,1.64075,1.63975,1.6404,199000000.0
2009-03-11 18:36:00,1.64045,1.6417,1.64045,1.64135,140800000.0
2009-03-11 18:37:00,1.6414,1.6417,1.64065,1.64065,265600000.0
2009-03-11 18:38:00,1.6407,1.6411,1.64055,1.6411,227800000.0
2009-03-11 18:39:00,1.64105,1.6414,1.64025,1.64135,348800000.0
2009-03-11 18:40:00,1.64135,1.6419,1.64125,1.64155,359200000.0
2009-03-11 18:41:00,1.64155,1.6417,1.64095,1.641,253200000.0
2009-03-11 18:42:00,1.64105,1.64135,1.6402,1.6403,165800000.0
2009-03-11 18:43:00,1.6403,1.6409,1.64015,1.64035,304400000.0
2009-03-11 18:44:00,1.6404,1.6408,1.6401,1.6405,282200000.0
2009-03-11 18:45:00,1.6406,1.6407,1.63965,1.6401,295200000.0
2009-03-11 18:46:00,1.64,1.64015,1.6387,1.6394,270200000.0
2009-03-11 18:47:00,1.6395,1.6402,1.63925,1.6396,328200000.0
2009-03-11 18:48:00,1.63965,1.64015,1.6391,1.64,311800000.0
2009-03-11 18:49:00,1.64005,1.64085,1.64,1.64,167800000.0
2009-03-11 18:50:00,1.64,1.6406,1.63975,1.6402,198200000.0
2009-03-11 18:51:00,1.6402,1.64055,1.63985,1.64015,382600000.0
2009-03-11 18:52:00,1.6402,1.6408,1.6401,1.64065,188200000.0
2009-03-11 18:53:00,1.64065,1.64065,1.6399,1.64005,254600000.0
2009-03-11 18:54:00,1.64005,1.6401,1.6397,1.6399,148000000.0
2009-03-11 18:55:00,1.6399,1.6399,1.63905,1.63955,204800000.0
2009-03-11 18:56:00,1.63955,1.6404,1.6395,1.6403,232200000.0
2009-03-11 18:57:00,1.64025,1.641,1.64015,1.64075,413800000.0
2009-03-11 18:58:00,1.64075,1.64135,1.6405,1.64095,296200000.0
2009-03-11 18:59:00,1.6409,1.6419,1.6408,1.6418,375000000.0
2009-03-11 19:00:00,1.6418,1.642,1.64085,1.64125,317800000.0
2009-03-11 19:01:00,1.64125,1.6421,1.6411,1.6421,180000000.0
2009-03-11 19:02:00,1.64165,1.6418,1.6411,1.6416,102200000.0
2009-03-11 19:03:00,1.6413,1.6414,1.6401,1.64015,167500000.0
2009-03-11 19:04:00,1.64015,1.6414,1.6394,1.6412,247000000.0
2009-03-11 19:05:00,1.6412,1.6417,1.6411,1.6415,196400000.0
2009-03-11 19:06:00,1.6414,1.6415,1.6409,1.6413,197000000.0
2009-03-11 19:07:00,1.6413,1.6416,1.64065,1.64105,216800000.0
2009-03-11 19:08:00,1.64115,1.6421,1.6409,1.6414,268400000.0
2009-03-11 19:09:00,1.64145,1.64215,1.6413,1.64215,151000000.0
2009-03-11 19:10:00,1.6421,1.6445,1.6419,1.6444,456800000.0
2009-03-11 19:11:00,1.64405,1.6445,1.64305,1.64315,303700000.0
2009-03-11 19:12:00,1.6432,1.64365,1.6429,1.64345,280000000.0
2009-03-11 19:13:00,1.64345,1.64355,1.64295,1.64325,192000000.0
2009-03-11 19:14:00,1.64325,1.64325,1.64235,1.6425,250000000.0
2009-03-11 19:15:00,1.64255,1.6429,1.64235,1.64255,235000000.0
2009-03-11 19:16:00,1.6427,1.643,1.64235,1.6427,197400000.0
2009-03-11 19:17:00,1.6428,1.64295,1.64215,1.6425,170800000.0
2009-03-11 19:18:00,1.6425,1.6428,1.6422,1.6427,177200000.0
2009-03-11 19:19:00,1.6427,1.64315,1.64205,1.64315,215800000.0
2009-03-11 19:20:00,1.6432,1.6432,1.6426,1.6432,250200000.0
2009-03-11 19:21:00,1.64315,1.64315,1.64265,1.643,187200000.0
2009-03-11 19:22:00,1.6428,1.64305,1.64275,1.64285,130000000.0
2009-03-11 19:23:00,1.6429,1.643,1.64215,1.6425,171400000.0
2009-03-11 19:24:00,1.6425,1.6425,1.64185,1.6419,164800000.0
2009-03-11 19:25:00,1.642,1.6421,1.6418,1.642,82200000.0
2009-03-11 19:26:00,1.642,1.6439,1.642,1.6439,300400000.0
2009-03-11 19:27:00,1.64365,1.6441,1.6435,1.6437,242400000.0
2009-03-11 19:28:00,1.6438,1.644,1.6436,1.6438,60800000.0
2009-03-11 19:29:00,1.64365,1.64365,1.643,1.6433,198200000.0
2009-03-11 19:30:00,1.6433,1.6435,1.64265,1.64315,238400000.0
2009-03-11 19:31:00,1.6432,1.6432,1.6429,1.643,203000000.0
2009-03-11 19:32:00,1.64305,1.6438,1.64305,1.64365,206000000.0
2009-03-11 19:33:00,1.6436,1.64375,1.6431,1.6432,225800000.0
2009-03-11 19:34:00,1.6432,1.64375,1.64315,1.64355,179800000.0
2009-03-11 19:35:00,1.6436,1.64375,1.64335,1.64345,152000000.0
2009-03-11 19:36:00,1.64365,1.6445,1.64365,1.6441,326600000.0
2009-03-11 19:37:00,1.6441,1.6443,1.6436,1.64385,164800000.0
2009-03-11 19:38:00,1.64385,1.6441,1.6435,1.6439,190600000.0
2009-03-11 19:39:00,1.64395,1.644,1.64335,1.6436,282800000.0
2009-03-11 19:40:00,1.6435,1.6441,1.6431,1.6436,219600000.0
2009-03-11 19:41:00,1.64355,1.6451,1.6435,1.64505,352400000.0
2009-03-11 19:42:00,1.6449,1.6449,1.64425,1.6443,327600000.0
2009-03-11 19:43:00,1.6444,1.6445,1.64395,1.64395,146200000.0
2009-03-11 19:44:00,1.6439,1.64405,1.6435,1.6435,203800000.0
2009-03-11 19:45:00,1.6437,1.64415,1.64325,1.6434,163400000.0
2009-03-11 19:46:00,1.6434,1.6438,1.64325,1.64325,195000000.0
2009-03-11 19:47:00,1.64325,1.64335,1.64315,1.64325,125200000.0
2009-03-11 19:48:00,1.64315,1.6436,1.643,1.6431,172400000.0
2009-03-11 19:49:00,1.643,1.6435,1.643,1.64345,137200000.0
2009-03-11 19:50:00,1.64345,1.6437,1.6431,1.6435,160600000.0
2009-03-11 19:51:00,1.64345,1.6442,1.6431,1.64375,187800000.0
2009-03-11 19:52:00,1.6439,1.64405,1.6433,1.6434,192600000.0
2009-03-11 19:53:00,1.6433,1.64345,1.643,1.6431,101600000.0
2009-03-11 19:54:00,1.643,1.6434,1.6428,1.64325,261800000.0
2009-03-11 19:55:00,1.6433,1.6435,1.64295,1.6435,130800000.0
2009-03-11 19:56:00,1.6435,1.6438,1.6434,1.64375,85200000.0
2009-03-11 19:57:00,1.6436,1.64375,1.6431,1.64315,152600000.0
2009-03-11 19:58:00,1.64325,1.64335,1.64255,1.6427,166000000.0
2009-03-11 19:59:00,1.6427,1.64315,1.6425,1.64295,184600000.0
2009-03-11 20:00:00,1.6431,1.6432,1.6418,1.64285,418000000.0
2009-03-11 20:01:00,1.64275,1.64325,1.6426,1.64265,191400000.0
2009-03-11 20:02:00,1.6428,1.643,1.64185,1.6425,204600000.0
2009-03-11 20:03:00,1.64245,1.6428,1.64215,1.64215,121400000.0
2009-03-11 20:04:00,1.6425,1.64255,1.6418,1.642,184400000.0
2009-03-11 20:05:00,1.6421,1.6424,1.642,1.6423,167000000.0
2009-03-11 20:06:00,1.64235,1.6431,1.6419,1.6423,267600000.0
2009-03-11 20:07:00,1.64235,1.64265,1.642,1.64245,189400000.0
2009-03-11 20:08:00,1.64245,1.64295,1.64215,1.64275,259000000.0
2009-03-11 20:09:00,1.6427,1.6431,1.6425,1.64305,226200000.0
2009-03-11 20:10:00,1.6432,1.6444,1.6432,1.6434,355000000.0
2009-03-11 20:11:00,1.6435,1.6436,1.6431,1.6433,123000000.0
2009-03-11 20:12:00,1.6433,1.64385,1.6432,1.64375,173800000.0
2009-03-11 20:13:00,1.6439,1.64485,1.64365,1.64485,321600000.0
2009-03-11 20:14:00,1.6445,1.6451,1.64435,1.64495,253400000.0
2009-03-11 20:15:00,1.645,1.6452,1.6448,1.6449,122400000.0
2009-03-11 20:16:00,1.64485,1.6456,1.64445,1.6448,355000000.0
2009-03-11 20:17:00,1.6448,1.646,1.6448,1.6454,370000000.0
2009-03-11 20:18:00,1.6455,1.64715,1.64535,1.64675,323600000.0
2009-03-11 20:19:00,1.6465,1.64655,1.6458,1.646,228400000.0
2009-03-11 20:20:00,1.6459,1.64685,1.6456,1.6468,201600000.0
2009-03-11 20:21:00,1.64685,1.64685,1.6455,1.64555,218400000.0
2009-03-11 20:22:00,1.64555,1.6461,1.64555,1.64595,94600000.0
2009-03-11 20:23:00,1.64595,1.6465,1.64575,1.6465,241600000.0
2009-03-11 20:24:00,1.64665,1.64665,1.64615,1.64615,190600000.0
2009-03-11 20:25:00,1.64625,1.6476,1.64595,1.6476,240800000.0
2009-03-11 20:26:00,1.64755,1.6486,1.64695,1.64805,232800000.0
2009-03-11 20:27:00,1.64805,1.6488,1.64805,1.64835,263200000.0
2009-03-11 20:28:00,1.6485,1.64875,1.64725,1.64755,223200000.0
2009-03-11 20:29:00,1.6474,1.64745,1.64725,1.6473,64000000.0
2009-03-11 20:30:00,1.64725,1.64745,1.64675,1.64685,232600000.0
2009-03-11 20:31:00,1.64675,1.64715,1.6464,1.6468,249600000.0
2009-03-11 20:32:00,1.6467,1.64685,1.646,1.64605,140600000.0
2009-03-11 20:33:00,1.6461,1.6473,1.64605,1.64725,200800000.0
2009-03-11 20:34:00,1.6475,1.64835,1.6474,1.6483,209800000.0
2009-03-11 20:35:00,1.64815,1.6489,1.6478,1.64855,228400000.0
2009-03-11 20:36:00,1.64865,1.64895,1.64815,1.6482,231400000.0
2009-03-11 20:37:00,1.64815,1.6486,1.6481,1.6482,191400000.0
2009-03-11 20:38:00,1.64815,1.6483,1.64795,1.64805,199000000.0
2009-03-11 20:39:00,1.648,1.6483,1.64775,1.648,220800000.0
2009-03-11 20:40:00,1.64795,1.64815,1.6468,1.64715,195300000.0
2009-03-11 20:41:00,1.64715,1.64715,1.6466,1.6468,40200000.0
2009-03-11 20:42:00,1.6468,1.6468,1.64605,1.64605,114400000.0
2009-03-11 20:43:00,1.646,1.64715,1.646,1.6469,214600000.0
2009-03-11 20:44:00,1.64695,1.6482,1.6467,1.6477,393200000.0
2009-03-11 20:45:00,1.6477,1.6485,1.6477,1.64775,390200000.0
2009-03-11 20:46:00,1.6478,1.6485,1.64745,1.64825,286200000.0
2009-03-11 20:47:00,1.64815,1.6494,1.6479,1.6494,253600000.0
2009-03-11 20:48:00,1.64915,1.6504,1.64875,1.64985,269600000.0
2009-03-11 20:49:00,1.6497,1.65005,1.6491,1.6493,278200000.0
2009-03-11 20:50:00,1.6493,1.65025,1.64915,1.65,186200000.0
2009-03-11 20:51:00,1.64985,1.65045,1.64935,1.6497,309000000.0
2009-03-11 20:52:00,1.6496,1.6499,1.64905,1.64905,292800000.0
2009-03-11 20:53:00,1.6492,1.64935,1.64855,1.64885,299400000.0
2009-03-11 20:54:00,1.649,1.649,1.6484,1.6488,241800000.0
2009-03-11 20:55:00,1.6488,1.6498,1.64875,1.64965,250400000.0
2009-03-11 20:56:00,1.6498,1.65,1.64945,1.64985,296400000.0
2009-03-11 20:57:00,1.65,1.6507,1.64985,1.6501,219800000.0
2009-03-11 20:58:00,1.65015,1.6502,1.64965,1.64965,195200000.0
2009-03-11 20:59:00,1.64965,1.6498,1.6486,1.6491,280400000.0
2009-03-11 21:00:00,1.64915,1.6498,1.6491,1.6498,180800000.0
2009-03-11 21:01:00,1.65005,1.65015,1.6485,1.64865,375000000.0
2009-03-11 21:02:00,1.6487,1.649,1.6483,1.64835,143000000.0
2009-03-11 21:03:00,1.6485,1.6491,1.64835,1.64835,322800000.0
2009-03-11 21:04:00,1.64835,1.649,1.6483,1.64875,201200000.0
2009-03-11 21:05:00,1.6489,1.6505,1.64855,1.64875,406600000.0
2009-03-11 21:06:00,1.6486,1.64915,1.64835,1.6489,287800000.0
2009-03-11 21:07:00,1.6489,1.64915,1.6483,1.6488,187000000.0
2009-03-11 21:08:00,1.64895,1.6492,1.64825,1.6489,372200000.0
2009-03-11 21:09:00,1.6489,1.64945,1.64835,1.64835,283000000.0
2009-03-11 21:10:00,1.6483,1.64875,1.64785,1.6486,198200000.0
2009-03-11 21:11:00,1.6486,1.6486,1.64795,1.64795,86200000.0
2009-03-11 21:12:00,1.64785,1.64855,1.64695,1.64855,257000000.0
2009-03-11 21:13:00,1.6486,1.6486,1.6477,1.6477,144400000.0
2009-03-11 21:14:00,1.6477,1.64825,1.64735,1.64825,277200000.0
2009-03-11 21:15:00,1.64825,1.649,1.6473,1.6488,393400000.0
2009-03-11 21:16:00,1.64895,1.6493,1.6483,1.64905,302800000.0
2009-03-11 21:17:00,1.64895,1.6496,1.64875,1.64935,221600000.0
2009-03-11 21:18:00,1.6495,1.65145,1.64935,1.6511,393200000.0
2009-03-11 21:19:00,1.65135,1.65225,1.65135,1.6517,363400000.0
2009-03-11 21:20:00,1.6518,1.65195,1.6512,1.65185,328600000.0
2009-03-11 21:21:00,1.6515,1.65165,1.65055,1.65095,365800000.0
2009-03-11 21:22:00,1.6511,1.65135,1.6505,1.6506,323800000.0
2009-03-11 21:23:00,1.65055,1.65075,1.64985,1.65025,253000000.0
2009-03-11 21:24:00,1.6503,1.6508,1.65005,1.65075,171000000.0
2009-03-11 21:25:00,1.65075,1.65155,1.65035,1.65105,198200000.0
2009-03-11 21:26:00,1.651,1.65205,1.65025,1.651,254000000.0
2009-03-11 21:27:00,1.6509,1.65175,1.65035,1.65125,393400000.0
2009-03-11 21:28:00,1.65115,1.6521,1.6501,1.65015,413200000.0
2009-03-11 21:29:00,1.65015,1.6507,1.64895,1.64895,396200000.0
2009-03-11 21:30:00,1.6491,1.6498,1.64885,1.64955,350200000.0
2009-03-11 21:31:00,1.64955,1.65025,1.6493,1.65,314800000.0
2009-03-11 21:32:00,1.65,1.6508,1.64985,1.6508,226600000.0
2009-03-11 21:33:00,1.65095,1.6512,1.65005,1.6501,325800000.0
2009-03-11 21:34:00,1.6501,1.6513,1.65,1.65115,245400000.0
2009-03-11 21:35:00,1.651,1.651,1.64935,1.64955,271000000.0
2009-03-11 21:36:00,1.64955,1.65125,1.64935,1.65065,268800000.0
2009-03-11 21:37:00,1.6507,1.6507,1.65005,1.6504,202800000.0
2009-03-11 21:38:00,1.6504,1.6514,1.6504,1.65085,192000000.0
2009-03-11 21:39:00,1.651,1.6516,1.6509,1.6515,252400000.0
2009-03-11 21:40:00,1.6513,1.65135,1.65045,1.65045,303400000.0
2009-03-11 21:41:00,1.65045,1.65085,1.65015,1.65085,272400000.0
2009-03-11 21:42:00,1.65095,1.6511,1.6504,1.6504,194600000.0
2009-03-11 21:43:00,1.65045,1.65105,1.65025,1.65095,165600000.0
2009-03-11 21:44:00,1.65085,1.65085,1.65015,1.65015,199600000.0
2009-03-11 21:45:00,1.65015,1.65105,1.6498,1.65055,302400000.0
2009-03-11 21:46:00,1.6504,1.6505,1.6494,1.6496,279400000.0
2009-03-11 21:47:00,1.6496,1.65045,1.64925,1.64995,242600000.0
2009-03-11 21:48:00,1.65,1.65005,1.64955,1.6498,243400000.0
2009-03-11 21:49:00,1.6497,1.6502,1.6495,1.65015,204200000.0
2009-03-11 21:50:00,1.65015,1.65045,1.6494,1.64995,258000000.0
2009-03-11 21:51:00,1.64995,1.64995,1.6491,1.64935,223400000.0
2009-03-11 21:52:00,1.64935,1.6495,1.6491,1.6493,145400000.0
2009-03-11 21:53:00,1.6493,1.65015,1.6492,1.6497,179800000.0
2009-03-11 21:54:00,1.64975,1.65045,1.64925,1.64975,232000000.0
2009-03-11 21:55:00,1.6497,1.6513,1.6491,1.6513,224600000.0
2009-03-11 21:56:00,1.6513,1.65145,1.6504,1.65055,234200000.0
2009-03-11 21:57:00,1.65045,1.65095,1.65035,1.65085,159400000.0
2009-03-11 21:58:00,1.651,1.65115,1.6506,1.65105,122400000.0
2009-03-11 21:59:00,1.65105,1.6528,1.65105,1.6519,236800000.0
2009-03-11 22:00:00,1.6521,1.65215,1.65085,1.6513,198800000.0
2009-03-11 22:01:00,1.65145,1.6518,1.65,1.65025,234800000.0
2009-03-11 22:02:00,1.65015,1.65045,1.64945,1.6501,125200000.0
2009-03-11 22:03:00,1.65035,1.6508,1.65005,1.6506,84200000.0
2009-03-11 22:04:00,1.65055,1.65055,1.64955,1.6497,78400000.0
2009-03-11 22:05:00,1.6498,1.6499,1.64895,1.6494,196600000.0
2009-03-11 22:06:00,1.6494,1.64975,1.6493,1.64955,161400000.0
2009-03-11 22:07:00,1.64955,1.6498,1.64935,1.64955,207600000.0
2009-03-11 22:08:00,1.6495,1.64985,1.6494,1.6495,116400000.0
2009-03-11 22:09:00,1.64965,1.6498,1.64865,1.6497,98600000.0
2009-03-11 22:10:00,1.6497,1.6498,1.6493,1.64945,43600000.0
2009-03-11 22:11:00,1.64945,1.6495,1.64935,1.64945,72200000.0
2009-03-11 22:12:00,1.6495,1.64975,1.64935,1.6496,102600000.0
2009-03-11 22:13:00,1.6497,1.6498,1.6496,1.6496,92200000.0
2009-03-11 22:14:00,1.6498,1.65045,1.64955,1.65015,163800000.0
2009-03-11 22:15:00,1.65015,1.65025,1.6491,1.64935,189800000.0
2009-03-11 22:16:00,1.64935,1.6499,1.6491,1.64975,133800000.0
2009-03-11 22:17:00,1.6498,1.64995,1.6497,1.64985,41800000.0
2009-03-11 22:18:00,1.64975,1.65,1.6494,1.6499,92800000.0
2009-03-11 22:19:00,1.64985,1.6504,1.64985,1.65015,121400000.0
2009-03-11 22:20:00,1.65005,1.6501,1.64995,1.64995,89000000.0
2009-03-11 22:21:00,1.65005,1.6502,1.64995,1.6502,27200000.0
2009-03-11 22:22:00,1.65035,1.65055,1.6503,1.6505,103400000.0
2009-03-11 22:23:00,1.65045,1.65045,1.6499,1.65015,106200000.0
2009-03-11 22:24:00,1.6503,1.6506,1.6503,1.6506,74400000.0
2009-03-11 22:25:00,1.6507,1.6508,1.65055,1.6506,28400000.0
2009-03-11 22:26:00,1.65025,1.65075,1.6501,1.65025,70000000.0
2009-03-11 22:27:00,1.65025,1.65045,1.65005,1.6503,44600000.0
2009-03-11 22:28:00,1.6501,1.6505,1.64985,1.6505,62400000.0
2009-03-11 22:29:00,1.65045,1.65105,1.65005,1.65055,130800000.0
2009-03-11 22:30:00,1.65065,1.65085,1.65005,1.65035,91400000.0
2009-03-11 22:31:00,1.65035,1.65055,1.65,1.65045,44200000.0
2009-03-11 22:32:00,1.6503,1.6506,1.6501,1.65025,37200000.0
2009-03-11 22:33:00,1.65035,1.6505,1.6502,1.6502,36000000.0
2009-03-11 22:34:00,1.65035,1.6505,1.6501,1.65035,34800000.0
2009-03-11 22:35:00,1.6502,1.6506,1.6497,1.64985,95200000.0
2009-03-11 22:36:00,1.64985,1.65,1.6486,1.64945,67600000.0
2009-03-11 22:37:00,1.64925,1.64935,1.64845,1.64915,114400000.0
2009-03-11 22:38:00,1.64925,1.64925,1.6487,1.64895,171000000.0
2009-03-11 22:39:00,1.6489,1.6491,1.6489,1.64895,79800000.0
2009-03-11 22:40:00,1.6489,1.6489,1.64795,1.64825,82800000.0
2009-03-11 22:41:00,1.64835,1.64865,1.6477,1.64795,84400000.0
2009-03-11 22:42:00,1.6481,1.6484,1.6478,1.6481,107800000.0
2009-03-11 22:43:00,1.6482,1.64845,1.6476,1.6477,97600000.0
2009-03-11 22:44:00,1.6472,1.6481,1.6459,1.64645,178800000.0
2009-03-11 22:45:00,1.6465,1.64695,1.64615,1.6462,93800000.0
2009-03-11 22:46:00,1.64625,1.6465,1.64625,1.6465,46800000.0
2009-03-11 22:47:00,1.64645,1.64695,1.6463,1.6469,55200000.0
2009-03-11 22:48:00,1.64695,1.6471,1.6461,1.6465,194000000.0
2009-03-11 22:49:00,1.6464,1.6472,1.6464,1.6469,170200000.0
2009-03-11 22:50:00,1.6473,1.6478,1.64685,1.6474,153400000.0
2009-03-11 22:51:00,1.64735,1.64735,1.64715,1.6473,104400000.0
2009-03-11 22:52:00,1.6475,1.64805,1.6462,1.64775,149200000.0
2009-03-11 22:53:00,1.6478,1.64785,1.6466,1.64785,34400000.0
2009-03-11 22:54:00,1.6485,1.64865,1.6485,1.6486,86400000.0
2009-03-11 22:55:00,1.6485,1.64895,1.64815,1.64875,87600000.0
2009-03-11 22:56:00,1.6488,1.64905,1.64865,1.64895,36800000.0
2009-03-11 22:57:00,1.6491,1.64915,1.6491,1.6491,4200000.0
2009-03-11 22:58:00,1.6491,1.6494,1.64875,1.6491,72200000.0
2009-03-11 22:59:00,1.6491,1.6491,1.649,1.6491,35600000.0
2009-03-11 23:00:00,1.6491,1.64955,1.6485,1.6488,15400000.0
2009-03-11 23:01:00,1.64905,1.64905,1.6486,1.6486,4200000.0
2009-03-11 23:02:00,1.64875,1.64895,1.6486,1.6487,19600000.0
2009-03-11 23:03:00,1.64875,1.6488,1.64865,1.6487,12600000.0
2009-03-11 23:04:00,1.64835,1.6487,1.6482,1.64835,18600000.0
2009-03-11 23:05:00,1.64845,1.64845,1.64835,1.64845,4200000.0
2009-03-11 23:06:00,1.6483,1.6483,1.6483,1.6483,1000000.0
2009-03-11 23:07:00,1.6483,1.6483,1.64815,1.64825,27800000.0
2009-03-11 23:08:00,1.6483,1.64915,1.6483,1.6484,27800000.0
2009-03-11 23:09:00,1.6485,1.64855,1.64835,1.64835,25000000.0
2009-03-11 23:10:00,1.6484,1.6492,1.6484,1.6492,15800000.0
2009-03-11 23:11:00,1.64915,1.6493,1.64895,1.6493,14200000.0
2009-03-11 23:12:00,1.64955,1.64955,1.64915,1.64935,25200000.0
2009-03-11 23:13:00,1.6492,1.6492,1.6492,1.6492,1400000.0
2009-03-11 23:14:00,1.6492,1.6496,1.64815,1.6496,20800000.0
2009-03-11 23:15:00,1.6497,1.6497,1.6484,1.649,30800000.0
2009-03-11 23:16:00,1.649,1.649,1.6489,1.6489,9600000.0
2009-03-11 23:17:00,1.6488,1.6488,1.64865,1.6487,44800000.0
2009-03-11 23:18:00,1.6487,1.64905,1.64865,1.64905,51000000.0
2009-03-11 23:19:00,1.64905,1.64905,1.64865,1.64885,35000000.0
2009-03-11 23:20:00,1.64885,1.649,1.64885,1.649,3400000.0
2009-03-11 23:21:00,1.64895,1.64895,1.64855,1.6487,5200000.0
2009-03-11 23:22:00,1.64885,1.6489,1.64845,1.64865,18400000.0
2009-03-11 23:23:00,1.64865,1.6489,1.6484,1.6489,8000000.0
2009-03-11 23:24:00,1.64895,1.64905,1.64895,1.64905,3400000.0
2009-03-11 23:25:00,1.64885,1.64905,1.64885,1.64905,3200000.0
2009-03-11 23:26:00,1.64935,1.64935,1.64845,1.64875,15800000.0
2009-03-11 23:27:00,1.64885,1.6493,1.64885,1.64895,23000000.0
2009-03-11 23:28:00,1.64905,1.6492,1.64875,1.6489,23800000.0
2009-03-11 23:29:00,1.64875,1.6489,1.64855,1.6488,44600000.0
2009-03-11 23:30:00,1.64875,1.649,1.64865,1.6489,57000000.0
2009-03-11 23:31:00,1.6489,1.6489,1.64875,1.64875,29200000.0
2009-03-11 23:32:00,1.6489,1.64915,1.6488,1.64905,145400000.0
2009-03-11 23:33:00,1.6489,1.6491,1.64855,1.6491,129000000.0
2009-03-11 23:34:00,1.6491,1.64915,1.64885,1.64915,72800000.0
2009-03-11 23:35:00,1.64915,1.64925,1.6491,1.64925,35600000.0
2009-03-11 23:36:00,1.64915,1.64915,1.6491,1.6491,16600000.0
2009-03-11 23:37:00,1.64925,1.64935,1.64925,1.64935,13000000.0
2009-03-11 23:38:00,1.64935,1.64935,1.6493,1.6493,8200000.0
2009-03-11 23:39:00,1.6493,1.64945,1.6493,1.64945,33800000.0
2009-03-11 23:40:00,1.64945,1.64945,1.64935,1.64935,15800000.0
2009-03-11 23:41:00,1.6471,1.64725,1.64682,1.64702,19200000.0
2009-03-11 23:42:00,1.64935,1.6494,1.6493,1.64935,19200000.0
2009-03-11 23:43:00,1.64935,1.6494,1.64885,1.6489,87000000.0
2009-03-11 23:44:00,1.6489,1.6494,1.64885,1.6493,44400000.0
2009-03-11 23:45:00,1.64935,1.64945,1.64935,1.64945,33400000.0
2009-03-11 23:46:00,1.64935,1.64945,1.6493,1.64935,94400000.0
2009-03-11 23:47:00,1.6493,1.64955,1.6487,1.6487,117200000.0
2009-03-11 23:48:00,1.6488,1.6493,1.64855,1.64865,56600000.0
2009-03-11 23:49:00,1.6487,1.6489,1.64845,1.6488,24400000.0
2009-03-11 23:50:00,1.649,1.64925,1.6483,1.6489,113400000.0
2009-03-11 23:51:00,1.6489,1.6489,1.64865,1.64865,11200000.0
2009-03-11 23:52:00,1.64865,1.64865,1.6482,1.6485,23800000.0
2009-03-11 23:53:00,1.6481,1.64815,1.6481,1.64815,8800000.0
2009-03-11 23:54:00,1.64815,1.64865,1.64815,1.64855,27600000.0
2009-03-11 23:55:00,1.64855,1.64895,1.64855,1.64895,23800000.0
2009-03-11 23:56:00,1.64895,1.64945,1.64895,1.64915,42000000.0
2009-03-11 23:57:00,1.6491,1.6494,1.6491,1.6491,29800000.0
2009-03-11 23:58:00,1.6491,1.6491,1.64885,1.6491,23200000.0
2009-03-11 23:59:00,1.6491,1.6492,1.64865,1.64895,86000000.0
2009-03-12 00:00:00,1.64895,1.6491,1.6487,1.649,77600000.0
2009-03-12 00:01:00,1.64895,1.649,1.6487,1.6487,42400000.0
2009-03-12 00:02:00,1.6488,1.6488,1.6488,1.6488,8000000.0
2009-03-12 00:03:00,1.6489,1.6489,1.6488,1.6488,36000000.0
2009-03-12 00:04:00,1.6488,1.6488,1.6488,1.6488,8000000.0
2009-03-12 00:05:00,1.64895,1.649,1.64825,1.6483,132800000.0
2009-03-12 00:06:00,1.6483,1.64855,1.64815,1.64825,97200000.0
2009-03-12 00:07:00,1.6483,1.6483,1.64825,1.6483,14400000.0
2009-03-12 00:08:00,1.64835,1.64895,1.64835,1.64865,36600000.0
2009-03-12 00:09:00,1.64855,1.6488,1.6483,1.6485,96000000.0
2009-03-12 00:10:00,1.6485,1.649,1.6485,1.649,66000000.0
2009-03-12 00:11:00,1.6491,1.6491,1.64885,1.6489,16000000.0
2009-03-12 00:12:00,1.6488,1.64895,1.6486,1.6486,33800000.0
2009-03-12 00:13:00,1.6488,1.6491,1.6488,1.64905,26600000.0
2009-03-12 00:14:00,1.6491,1.6491,1.6488,1.64905,38000000.0
2009-03-12 00:15:00,1.64905,1.64905,1.6487,1.64875,27600000.0
2009-03-12 00:16:00,1.6485,1.6485,1.6471,1.648,21800000.0
2009-03-12 00:17:00,1.64805,1.64805,1.64785,1.64785,10400000.0
2009-03-12 00:18:00,1.64805,1.64805,1.64785,1.64785,19800000.0
2009-03-12 00:19:00,1.65031,1.65075,1.6502,1.6506,25200000.0
2009-03-12 00:20:00,1.64785,1.64795,1.6478,1.64795,25200000.0
2009-03-12 00:21:00,1.6479,1.6481,1.6479,1.6481,14400000.0
2009-03-12 00:22:00,1.6482,1.64825,1.64795,1.64795,26000000.0
2009-03-12 00:23:00,1.64805,1.64815,1.64805,1.6481,28800000.0
2009-03-12 00:24:00,1.64805,1.64805,1.6478,1.6478,31200000.0
2009-03-12 00:25:00,1.64945,1.64972,1.64935,1.64955,55200000.0
2009-03-12 00:26:00,1.64795,1.6482,1.6477,1.6482,55200000.0
2009-03-12 00:27:00,1.64825,1.64825,1.64795,1.648,73600000.0
2009-03-12 00:28:00,1.64775,1.6486,1.64775,1.6486,38800000.0
2009-03-12 00:29:00,1.64855,1.64855,1.6482,1.6482,42000000.0
2009-03-12 00:30:00,1.64835,1.64835,1.64835,1.64835,2000000.0
2009-03-12 00:31:00,1.6485,1.6486,1.6485,1.6485,15200000.0
2009-03-12 00:32:00,1.6485,1.6485,1.64845,1.64845,22400000.0
2009-03-12 00:33:00,1.64845,1.64855,1.64845,1.64855,24000000.0
2009-03-12 00:34:00,1.6485,1.6485,1.6477,1.6478,41600000.0
2009-03-12 00:35:00,1.64785,1.64785,1.64765,1.64775,27200000.0
2009-03-12 00:36:00,1.64775,1.64775,1.64775,1.64775,32400000.0
2009-03-12 00:37:00,1.64775,1.64795,1.6477,1.6477,53000000.0
2009-03-12 00:38:00,1.6477,1.6477,1.64715,1.64735,68200000.0
2009-03-12 00:39:00,1.64745,1.64745,1.64705,1.64705,44200000.0
2009-03-12 00:40:00,1.647,1.6476,1.64685,1.6476,28600000.0
2009-03-12 00:41:00,1.6476,1.6476,1.6476,1.6476,6400000.0
2009-03-12 00:42:00,1.6476,1.6476,1.6476,1.6476,48000000.0
2009-03-12 00:43:00,1.6476,1.6476,1.6475,1.6475,32800000.0
2009-03-12 00:44:00,1.6476,1.64775,1.6475,1.64775,41200000.0
2009-03-12 00:45:00,1.64765,1.64765,1.6475,1.6476,40400000.0
2009-03-12 00:46:00,1.64775,1.64835,1.64775,1.6481,34000000.0
2009-03-12 00:47:00,1.6481,1.64835,1.6481,1.64835,44600000.0
2009-03-12 00:48:00,1.6483,1.6486,1.64785,1.6481,85000000.0
2009-03-12 00:49:00,1.6485,1.6491,1.6484,1.649,123800000.0
2009-03-12 00:50:00,1.64895,1.64905,1.6487,1.6488,35200000.0
2009-03-12 00:51:00,1.64875,1.64915,1.6487,1.649,32000000.0
2009-03-12 00:52:00,1.6489,1.649,1.6482,1.6482,50000000.0
2009-03-12 00:53:00,1.64815,1.64885,1.64815,1.6487,57600000.0
2009-03-12 00:54:00,1.64865,1.6487,1.6482,1.64825,41200000.0
2009-03-12 00:55:00,1.6482,1.6486,1.6482,1.6484,64800000.0
2009-03-12 00:56:00,1.6485,1.6485,1.64825,1.64825,39600000.0
2009-03-12 00:57:00,1.64825,1.6484,1.64825,1.6483,36000000.0
2009-03-12 00:58:00,1.64845,1.64895,1.6484,1.64895,29800000.0
2009-03-12 00:59:00,1.649,1.6497,1.64845,1.6496,59000000.0
2009-03-12 01:00:00,1.6497,1.6498,1.64955,1.64955,51200000.0
2009-03-12 01:01:00,1.64955,1.64955,1.6476,1.64775,87000000.0
2009-03-12 01:02:00,1.6478,1.6479,1.64775,1.64775,14400000.0
2009-03-12 01:03:00,1.6477,1.64875,1.6476,1.64815,73800000.0
2009-03-12 01:04:00,1.64875,1.64895,1.64875,1.64885,28000000.0
2009-03-12 01:05:00,1.6489,1.6494,1.6489,1.6494,42200000.0
2009-03-12 01:06:00,1.6493,1.64935,1.6487,1.6487,36400000.0
2009-03-12 01:07:00,1.64865,1.6488,1.64825,1.64845,112000000.0
2009-03-12 01:08:00,1.6486,1.6487,1.64855,1.64865,46800000.0
2009-03-12 01:09:00,1.64875,1.64885,1.64865,1.6487,39000000.0
2009-03-12 01:10:00,1.6487,1.649,1.6487,1.649,43800000.0
2009-03-12 01:11:00,1.64905,1.6501,1.649,1.6499,158000000.0
2009-03-12 01:12:00,1.65005,1.65005,1.6496,1.6497,60000000.0
2009-03-12 01:13:00,1.6497,1.6505,1.6497,1.65035,93200000.0
2009-03-12 01:14:00,1.6504,1.651,1.6503,1.651,72000000.0
2009-03-12 01:15:00,1.65105,1.65105,1.6506,1.6508,75600000.0
2009-03-12 01:16:00,1.65075,1.6511,1.65075,1.65105,75600000.0
2009-03-12 01:17:00,1.65105,1.65105,1.65095,1.651,10800000.0
2009-03-12 01:18:00,1.65095,1.65095,1.6499,1.6509,16400000.0
2009-03-12 01:19:00,1.651,1.6513,1.65095,1.6513,27200000.0
2009-03-12 01:20:00,1.6513,1.6513,1.6509,1.65105,23400000.0
2009-03-12 01:21:00,1.6511,1.65115,1.6508,1.6509,17600000.0
2009-03-12 01:22:00,1.6508,1.65085,1.65065,1.6507,18000000.0
2009-03-12 01:23:00,1.65065,1.65065,1.6502,1.65025,43200000.0
2009-03-12 01:24:00,1.65025,1.6503,1.64965,1.64985,125600000.0
2009-03-12 01:25:00,1.6499,1.65025,1.6498,1.6501,147800000.0
2009-03-12 01:26:00,1.65005,1.6504,1.6495,1.65035,94400000.0
2009-03-12 01:27:00,1.65035,1.65035,1.6497,1.6501,50800000.0
2009-03-12 01:28:00,1.65015,1.65025,1.6498,1.6498,35400000.0
2009-03-12 01:29:00,1.65005,1.6502,1.6499,1.6501,53200000.0
2009-03-12 01:30:00,1.64995,1.65035,1.6497,1.65025,56200000.0
2009-03-12 01:31:00,1.6502,1.6502,1.6493,1.64975,46400000.0
2009-03-12 01:32:00,1.6499,1.6499,1.64935,1.64935,76200000.0
2009-03-12 01:33:00,1.64975,1.64975,1.64975,1.64975,7600000.0
2009-03-12 01:34:00,1.6499,1.65005,1.6492,1.6499,42600000.0
2009-03-12 01:35:00,1.6499,1.64995,1.6487,1.64995,55400000.0
2009-03-12 01:36:00,1.64995,1.65,1.6495,1.6496,65000000.0
2009-03-12 01:37:00,1.64955,1.65015,1.64945,1.64975,169200000.0
2009-03-12 01:38:00,1.64995,1.65015,1.6498,1.65,95600000.0
2009-03-12 01:39:00,1.64995,1.65035,1.64995,1.65025,46800000.0
2009-03-12 01:40:00,1.6503,1.6503,1.65,1.6502,60400000.0
2009-03-12 01:41:00,1.6502,1.65045,1.64975,1.64975,164600000.0
2009-03-12 01:42:00,1.65,1.65035,1.64975,1.6502,74000000.0
2009-03-12 01:43:00,1.6502,1.6504,1.649,1.65,84000000.0
2009-03-12 01:44:00,1.64995,1.6502,1.6495,1.65015,72000000.0
2009-03-12 01:45:00,1.6502,1.6503,1.65015,1.65015,18000000.0
2009-03-12 01:46:00,1.65005,1.6502,1.6495,1.6502,30800000.0
2009-03-12 01:47:00,1.6501,1.6502,1.64975,1.6502,31800000.0
2009-03-12 01:48:00,1.6502,1.65045,1.6501,1.65045,22200000.0
2009-03-12 01:49:00,1.65045,1.65045,1.6496,1.6496,45200000.0
2009-03-12 01:50:00,1.64955,1.6496,1.64895,1.64895,29400000.0
2009-03-12 01:51:00,1.6489,1.6489,1.64815,1.64825,76200000.0
2009-03-12 01:52:00,1.64855,1.6496,1.6479,1.6496,221200000.0
2009-03-12 01:53:00,1.64975,1.6508,1.64975,1.6508,221400000.0
2009-03-12 01:54:00,1.6507,1.65075,1.6505,1.65075,92200000.0
2009-03-12 01:55:00,1.6507,1.6507,1.6506,1.6506,18000000.0
2009-03-12 01:56:00,1.65075,1.6508,1.6507,1.6508,14400000.0
2009-03-12 01:57:00,1.6507,1.65085,1.6507,1.6508,14400000.0
2009-03-12 01:58:00,1.65085,1.65085,1.65065,1.6507,57600000.0
2009-03-12 01:59:00,1.65065,1.6511,1.65055,1.6508,67600000.0
2009-03-12 02:00:00,1.65095,1.65175,1.6508,1.6512,137200000.0
2009-03-12 02:01:00,1.6513,1.6514,1.65115,1.65125,61600000.0
2009-03-12 02:02:00,1.6514,1.6515,1.6513,1.6513,63600000.0
2009-03-12 02:03:00,1.65125,1.65125,1.6505,1.6506,65600000.0
2009-03-12 02:04:00,1.6505,1.6505,1.6498,1.65005,187400000.0
2009-03-12 02:05:00,1.64995,1.64995,1.6494,1.6494,130800000.0
2009-03-12 02:06:00,1.6496,1.6496,1.6484,1.64865,191800000.0
2009-03-12 02:07:00,1.6487,1.64935,1.6487,1.6491,77200000.0
2009-03-12 02:08:00,1.6491,1.6497,1.6491,1.6497,68400000.0
2009-03-12 02:09:00,1.6496,1.6499,1.64945,1.6496,61200000.0
2009-03-12 02:10:00,1.6495,1.65025,1.6495,1.65025,57600000.0
2009-03-12 02:11:00,1.6503,1.65075,1.65025,1.65075,43200000.0
2009-03-12 02:12:00,1.6509,1.6512,1.6508,1.6511,144000000.0
2009-03-12 02:13:00,1.6511,1.65115,1.651,1.6511,70400000.0
2009-03-12 02:14:00,1.65105,1.6512,1.65105,1.6512,14400000.0
2009-03-12 02:15:00,1.65135,1.6514,1.65025,1.6506,112400000.0
2009-03-12 02:16:00,1.65055,1.6507,1.65035,1.65055,100200000.0
2009-03-12 02:17:00,1.6505,1.6507,1.6505,1.6505,43000000.0
2009-03-12 02:18:00,1.65055,1.65065,1.6505,1.6505,14800000.0
2009-03-12 02:19:00,1.6505,1.65125,1.6493,1.65065,91400000.0
2009-03-12 02:20:00,1.65075,1.651,1.65045,1.65095,127200000.0
2009-03-12 02:21:00,1.65095,1.65095,1.64995,1.6508,83000000.0
2009-03-12 02:22:00,1.6508,1.651,1.6506,1.6507,103600000.0
2009-03-12 02:23:00,1.65065,1.6508,1.65,1.65075,90000000.0
2009-03-12 02:24:00,1.65075,1.65075,1.65025,1.6503,111600000.0
2009-03-12 02:25:00,1.6504,1.6504,1.6502,1.65035,54000000.0
2009-03-12 02:26:00,1.6503,1.651,1.6503,1.6505,52600000.0
2009-03-12 02:27:00,1.65025,1.6506,1.65025,1.65055,9800000.0
2009-03-12 02:28:00,1.6502,1.6506,1.6502,1.6506,22600000.0
2009-03-12 02:29:00,1.65055,1.65055,1.65015,1.65015,13600000.0
2009-03-12 02:30:00,1.6501,1.65195,1.6497,1.6499,123800000.0
2009-03-12 02:31:00,1.64985,1.65125,1.6497,1.6508,86000000.0
2009-03-12 02:32:00,1.6509,1.65095,1.65045,1.6507,26600000.0
2009-03-12 02:33:00,1.65075,1.651,1.6507,1.651,21000000.0
2009-03-12 02:34:00,1.65115,1.65115,1.65025,1.65025,69000000.0
2009-03-12 02:35:00,1.65045,1.6515,1.65045,1.65115,102400000.0
2009-03-12 02:36:00,1.65125,1.6518,1.65125,1.65165,128400000.0
2009-03-12 02:37:00,1.6516,1.6516,1.651,1.65105,150000000.0
2009-03-12 02:38:00,1.6511,1.6511,1.6497,1.64975,202400000.0
2009-03-12 02:39:00,1.64985,1.65075,1.64935,1.6507,55000000.0
2009-03-12 02:40:00,1.65055,1.65105,1.64965,1.65105,72800000.0
2009-03-12 02:41:00,1.651,1.65145,1.65095,1.65145,104400000.0
2009-03-12 02:42:00,1.6514,1.6514,1.651,1.65105,79200000.0
2009-03-12 02:43:00,1.6511,1.6512,1.65105,1.6512,18000000.0
2009-03-12 02:44:00,1.65105,1.6512,1.65105,1.6511,58400000.0
2009-03-12 02:45:00,1.6512,1.6513,1.65105,1.6513,114000000.0
2009-03-12 02:46:00,1.6514,1.6515,1.6496,1.6505,53600000.0
2009-03-12 02:47:00,1.6507,1.6517,1.65065,1.6514,133400000.0
2009-03-12 02:48:00,1.6513,1.6514,1.6512,1.65125,19600000.0
2009-03-12 02:49:00,1.65125,1.6517,1.651,1.6511,156000000.0
2009-03-12 02:50:00,1.65105,1.65105,1.6505,1.6507,170800000.0
2009-03-12 02:51:00,1.6506,1.65175,1.6505,1.65125,136600000.0
2009-03-12 02:52:00,1.6513,1.65205,1.6513,1.6518,86400000.0
2009-03-12 02:53:00,1.65185,1.65205,1.65135,1.6517,111600000.0
2009-03-12 02:54:00,1.65135,1.65145,1.65085,1.65125,172000000.0
2009-03-12 02:55:00,1.65135,1.6515,1.651,1.65145,124000000.0
2009-03-12 02:56:00,1.6517,1.65265,1.65125,1.6522,227400000.0
2009-03-12 02:57:00,1.6518,1.65215,1.65125,1.6517,124400000.0
2009-03-12 02:58:00,1.65175,1.65175,1.651,1.6513,122600000.0
2009-03-12 02:59:00,1.65135,1.6524,1.6513,1.65225,138800000.0
2009-03-12 03:00:00,1.6522,1.6522,1.65175,1.6521,83200000.0
2009-03-12 03:01:00,1.65185,1.65195,1.6514,1.6514,179200000.0
2009-03-12 03:02:00,1.65195,1.65195,1.651,1.65145,199000000.0
2009-03-12 03:03:00,1.6514,1.6518,1.651,1.65175,153200000.0
2009-03-12 03:04:00,1.6518,1.6518,1.65085,1.6513,71600000.0
2009-03-12 03:05:00,1.65125,1.65125,1.65095,1.6511,72000000.0
2009-03-12 03:06:00,1.65115,1.65125,1.6509,1.65125,82400000.0
2009-03-12 03:07:00,1.65125,1.65225,1.6512,1.6517,191200000.0
2009-03-12 03:08:00,1.6518,1.6521,1.6517,1.6519,109800000.0
2009-03-12 03:09:00,1.65185,1.65195,1.6515,1.6518,134000000.0
2009-03-12 03:10:00,1.65185,1.65205,1.65175,1.65195,141600000.0
2009-03-12 03:11:00,1.65205,1.65225,1.6516,1.6519,114800000.0
2009-03-12 03:12:00,1.65185,1.652,1.6516,1.6516,115400000.0
2009-03-12 03:13:00,1.651,1.65195,1.65065,1.651,107800000.0
2009-03-12 03:14:00,1.65095,1.65145,1.65095,1.65105,61600000.0
2009-03-12 03:15:00,1.651,1.65105,1.6507,1.65075,69400000.0
2009-03-12 03:16:00,1.65075,1.6512,1.65055,1.65115,74800000.0
2009-03-12 03:17:00,1.6512,1.6513,1.6509,1.651,46000000.0
2009-03-12 03:18:00,1.6509,1.6509,1.65045,1.65055,85600000.0
2009-03-12 03:19:00,1.6506,1.65115,1.6506,1.6511,156400000.0
2009-03-12 03:20:00,1.65125,1.65125,1.65095,1.6512,70000000.0
2009-03-12 03:21:00,1.65115,1.6516,1.65115,1.65155,82800000.0
2009-03-12 03:22:00,1.65155,1.6516,1.65145,1.65145,48400000.0
2009-03-12 03:23:00,1.65145,1.6525,1.65135,1.652,263400000.0
2009-03-12 03:24:00,1.652,1.652,1.65135,1.65135,162000000.0
2009-03-12 03:25:00,1.6514,1.65145,1.65055,1.65065,227600000.0
2009-03-12 03:26:00,1.65065,1.651,1.65045,1.651,136800000.0
2009-03-12 03:27:00,1.65105,1.65135,1.651,1.651,190800000.0
2009-03-12 03:28:00,1.651,1.65115,1.6506,1.65085,267600000.0
2009-03-12 03:29:00,1.65095,1.6523,1.65075,1.6509,217200000.0
2009-03-12 03:30:00,1.65085,1.6512,1.6504,1.65115,79400000.0
2009-03-12 03:31:00,1.65115,1.65125,1.6502,1.65125,185800000.0
2009-03-12 03:32:00,1.65125,1.6515,1.6508,1.65105,193000000.0
2009-03-12 03:33:00,1.65095,1.65105,1.65075,1.65075,170200000.0
2009-03-12 03:34:00,1.6507,1.65095,1.65065,1.6509,236000000.0
2009-03-12 03:35:00,1.65095,1.6511,1.6509,1.6511,130800000.0
2009-03-12 03:36:00,1.6511,1.65205,1.6511,1.65145,228600000.0
2009-03-12 03:37:00,1.65145,1.6519,1.6513,1.6518,140600000.0
2009-03-12 03:38:00,1.65175,1.6518,1.65165,1.65165,28800000.0
2009-03-12 03:39:00,1.6517,1.6517,1.6505,1.6505,181600000.0
2009-03-12 03:40:00,1.6505,1.6505,1.6492,1.6496,179200000.0
2009-03-12 03:41:00,1.6495,1.6496,1.6494,1.6494,62800000.0
2009-03-12 03:42:00,1.64945,1.6496,1.6494,1.6496,52000000.0
2009-03-12 03:43:00,1.6497,1.64995,1.64935,1.6494,94800000.0
2009-03-12 03:44:00,1.6493,1.6495,1.64915,1.6494,61200000.0
2009-03-12 03:45:00,1.64935,1.65,1.6493,1.6498,82400000.0
2009-03-12 03:46:00,1.6499,1.6501,1.6498,1.6498,67600000.0
2009-03-12 03:47:00,1.6499,1.6499,1.64965,1.6498,73200000.0
2009-03-12 03:48:00,1.64985,1.65,1.6497,1.64995,110800000.0
2009-03-12 03:49:00,1.64985,1.64985,1.6497,1.64975,47800000.0
2009-03-12 03:50:00,1.6497,1.6497,1.6485,1.64965,182200000.0
2009-03-12 03:51:00,1.64975,1.64975,1.64945,1.64955,108800000.0
2009-03-12 03:52:00,1.64955,1.64995,1.64955,1.6499,75600000.0
2009-03-12 03:53:00,1.6498,1.64995,1.64975,1.6498,55600000.0
2009-03-12 03:54:00,1.64975,1.65015,1.64975,1.65015,54000000.0
2009-03-12 03:55:00,1.65,1.65065,1.65,1.65065,101600000.0
2009-03-12 03:56:00,1.6506,1.6506,1.65015,1.65035,118400000.0
2009-03-12 03:57:00,1.65025,1.65045,1.65,1.65005,110400000.0
2009-03-12 03:58:00,1.65005,1.6503,1.65005,1.65015,39600000.0
2009-03-12 03:59:00,1.65005,1.65005,1.6496,1.6497,60800000.0
2009-03-12 04:00:00,1.64975,1.6499,1.64955,1.64975,72000000.0
2009-03-12 04:01:00,1.64965,1.64985,1.6496,1.64985,34000000.0
2009-03-12 04:02:00,1.64975,1.64995,1.6491,1.64995,198600000.0
2009-03-12 04:03:00,1.64985,1.64995,1.6497,1.6499,92800000.0
2009-03-12 04:04:00,1.64995,1.65025,1.6498,1.6498,89600000.0
2009-03-12 04:05:00,1.64985,1.65075,1.64985,1.65065,145600000.0
2009-03-12 04:06:00,1.6507,1.65115,1.65065,1.65105,122800000.0
2009-03-12 04:07:00,1.65095,1.65105,1.65085,1.65085,33200000.0
2009-03-12 04:08:00,1.65075,1.65075,1.65045,1.65075,59200000.0
2009-03-12 04:09:00,1.6508,1.65085,1.65075,1.65075,18000000.0
2009-03-12 04:10:00,1.65085,1.6509,1.6508,1.6508,18000000.0
2009-03-12 04:11:00,1.65085,1.6511,1.65085,1.6511,25200000.0
2009-03-12 04:12:00,1.65115,1.65115,1.65005,1.65015,106600000.0
2009-03-12 04:13:00,1.6502,1.65035,1.64995,1.64995,68400000.0
2009-03-12 04:14:00,1.64985,1.64995,1.6494,1.64955,61200000.0
2009-03-12 04:15:00,1.64955,1.65,1.64955,1.64975,100600000.0
2009-03-12 04:16:00,1.6498,1.6498,1.6493,1.6493,49600000.0
2009-03-12 04:17:00,1.6493,1.64995,1.6493,1.64965,54400000.0
2009-03-12 04:18:00,1.64975,1.6501,1.64965,1.64995,113400000.0
2009-03-12 04:19:00,1.6499,1.65015,1.6499,1.65015,58000000.0
2009-03-12 04:20:00,1.65015,1.65045,1.65,1.65015,93200000.0
2009-03-12 04:21:00,1.6502,1.6502,1.65,1.65005,61400000.0
2009-03-12 04:22:00,1.65005,1.6508,1.65,1.6508,27400000.0
2009-03-12 04:23:00,1.6509,1.65145,1.65005,1.6513,131000000.0
2009-03-12 04:24:00,1.65125,1.65135,1.6507,1.6512,98800000.0
2009-03-12 04:25:00,1.65115,1.6513,1.65105,1.65125,71600000.0
2009-03-12 04:26:00,1.65125,1.65125,1.6507,1.6508,128800000.0
2009-03-12 04:27:00,1.65075,1.65075,1.6504,1.6504,52000000.0
2009-03-12 04:28:00,1.6505,1.6506,1.6504,1.65055,41200000.0
2009-03-12 04:29:00,1.6506,1.6507,1.65055,1.6506,25200000.0
2009-03-12 04:30:00,1.6505,1.6505,1.65015,1.6503,83200000.0
2009-03-12 04:31:00,1.6503,1.65065,1.65015,1.65055,78000000.0
2009-03-12 04:32:00,1.65045,1.65055,1.65045,1.65055,9200000.0
2009-03-12 04:33:00,1.65045,1.65045,1.6503,1.6503,39200000.0
2009-03-12 04:34:00,1.6502,1.6503,1.6501,1.6503,54800000.0
2009-03-12 04:35:00,1.6504,1.6504,1.6502,1.6502,40000000.0
2009-03-12 04:36:00,1.6502,1.6503,1.6494,1.6497,137600000.0
2009-03-12 04:37:00,1.64985,1.6502,1.6497,1.64985,60800000.0
2009-03-12 04:38:00,1.6498,1.64985,1.6496,1.6496,74800000.0
2009-03-12 04:39:00,1.6495,1.6495,1.6486,1.6489,62200000.0
2009-03-12 04:40:00,1.6491,1.6496,1.6489,1.6495,86200000.0
2009-03-12 04:41:00,1.64935,1.6494,1.64925,1.6494,30400000.0
2009-03-12 04:42:00,1.64945,1.64945,1.6491,1.6493,46400000.0
2009-03-12 04:43:00,1.64915,1.6498,1.6491,1.64975,90800000.0
2009-03-12 04:44:00,1.6499,1.65035,1.6499,1.64995,153200000.0
2009-03-12 04:45:00,1.6498,1.6499,1.64955,1.6497,71600000.0
2009-03-12 04:46:00,1.64975,1.6499,1.64955,1.6497,121200000.0
2009-03-12 04:47:00,1.6496,1.6496,1.64955,1.6496,146400000.0
2009-03-12 04:48:00,1.64965,1.64975,1.6494,1.64955,77200000.0
2009-03-12 04:49:00,1.6496,1.6498,1.64955,1.64975,101600000.0
2009-03-12 04:50:00,1.6497,1.65025,1.6497,1.6502,100600000.0
2009-03-12 04:51:00,1.6508,1.65085,1.6494,1.6495,23600000.0
2009-03-12 04:52:00,1.6495,1.6496,1.64925,1.6495,66000000.0
2009-03-12 04:53:00,1.6496,1.64965,1.6495,1.64965,30000000.0
2009-03-12 04:54:00,1.64965,1.64965,1.6492,1.6492,49800000.0
2009-03-12 04:55:00,1.6492,1.6496,1.6492,1.6496,100200000.0
2009-03-12 04:56:00,1.6496,1.6496,1.6496,1.6496,118400000.0
2009-03-12 04:57:00,1.6496,1.6496,1.6496,1.6496,12800000.0
2009-03-12 04:58:00,1.6496,1.6496,1.6496,1.6496,38400000.0
2009-03-12 04:59:00,1.6496,1.6496,1.6495,1.6495,58400000.0
2009-03-12 05:00:00,1.6496,1.64985,1.6495,1.64985,116600000.0
2009-03-12 05:01:00,1.64975,1.64985,1.6497,1.64985,14400000.0
2009-03-12 05:02:00,1.6498,1.6498,1.64955,1.6497,203600000.0
2009-03-12 05:03:00,1.64965,1.6497,1.64875,1.64925,56800000.0
2009-03-12 05:04:00,1.6493,1.6495,1.6486,1.6495,58200000.0
2009-03-12 05:05:00,1.6495,1.64955,1.6489,1.6489,42400000.0
2009-03-12 05:06:00,1.64955,1.6497,1.64955,1.6497,112000000.0
2009-03-12 05:07:00,1.6497,1.6497,1.6497,1.6497,124800000.0
2009-03-12 05:08:00,1.6497,1.6497,1.64865,1.6489,133600000.0
2009-03-12 05:09:00,1.64955,1.6497,1.6479,1.6479,68000000.0
2009-03-12 05:10:00,1.6494,1.6497,1.6478,1.6495,92000000.0
2009-03-12 05:11:00,1.6497,1.6497,1.6497,1.6497,32000000.0
2009-03-12 05:12:00,1.6497,1.6497,1.648,1.6495,83600000.0
2009-03-12 05:13:00,1.6495,1.6497,1.6484,1.6497,91200000.0
2009-03-12 05:14:00,1.6497,1.6497,1.6497,1.6497,92800000.0
2009-03-12 05:15:00,1.6497,1.6497,1.6496,1.6497,122000000.0
2009-03-12 05:16:00,1.6497,1.6497,1.6496,1.6497,124800000.0
2009-03-12 05:17:00,1.6497,1.6501,1.6497,1.6501,111200000.0
2009-03-12 05:18:00,1.6501,1.65045,1.65005,1.6504,93600000.0
2009-03-12 05:19:00,1.65045,1.65045,1.65035,1.65045,21600000.0
2009-03-12 05:20:00,1.65045,1.65045,1.64955,1.6496,38000000.0
2009-03-12 05:21:00,1.64965,1.65075,1.64965,1.65055,151200000.0
2009-03-12 05:22:00,1.65055,1.6511,1.65055,1.6511,115200000.0
2009-03-12 05:23:00,1.65105,1.6517,1.65105,1.65155,160000000.0
2009-03-12 05:24:00,1.65155,1.65305,1.65115,1.6515,153200000.0
2009-03-12 05:25:00,1.6515,1.65265,1.65145,1.65165,62800000.0
2009-03-12 05:26:00,1.6515,1.6517,1.6513,1.65135,62600000.0
2009-03-12 05:27:00,1.65135,1.6519,1.65095,1.65095,125800000.0
2009-03-12 05:28:00,1.65085,1.65165,1.65085,1.65125,61200000.0
2009-03-12 05:29:00,1.6513,1.6517,1.65125,1.65155,42800000.0
2009-03-12 05:30:00,1.65155,1.6517,1.6512,1.65145,42000000.0
2009-03-12 05:31:00,1.65125,1.6518,1.65125,1.6517,97200000.0
2009-03-12 05:32:00,1.65175,1.65195,1.6515,1.65195,87200000.0
2009-03-12 05:33:00,1.6519,1.6522,1.6519,1.6522,97200000.0
2009-03-12 05:34:00,1.6525,1.65265,1.6523,1.65265,116400000.0
2009-03-12 05:35:00,1.6523,1.6529,1.6523,1.6529,281200000.0
2009-03-12 05:36:00,1.6529,1.6544,1.6529,1.6543,269600000.0
2009-03-12 05:37:00,1.6543,1.6552,1.6531,1.65425,303400000.0
2009-03-12 05:38:00,1.6543,1.6544,1.654,1.65415,98800000.0
2009-03-12 05:39:00,1.65405,1.65525,1.65405,1.65445,249800000.0
2009-03-12 05:40:00,1.6544,1.65455,1.65345,1.65345,225200000.0
2009-03-12 05:41:00,1.65345,1.6536,1.6524,1.6533,327600000.0
2009-03-12 05:42:00,1.6534,1.6535,1.6528,1.6528,210400000.0
2009-03-12 05:43:00,1.6527,1.65315,1.65205,1.65215,224600000.0
2009-03-12 05:44:00,1.65225,1.6524,1.65215,1.6523,59600000.0
2009-03-12 05:45:00,1.6523,1.65235,1.65185,1.65205,158400000.0
2009-03-12 05:46:00,1.65205,1.6522,1.652,1.65205,135200000.0
2009-03-12 05:47:00,1.65205,1.6521,1.652,1.6521,32000000.0
2009-03-12 05:48:00,1.65215,1.6523,1.65215,1.65225,98800000.0
2009-03-12 05:49:00,1.6523,1.65235,1.6522,1.65225,90000000.0
2009-03-12 05:50:00,1.65235,1.6527,1.65165,1.6519,226800000.0
2009-03-12 05:51:00,1.6519,1.6519,1.65165,1.6517,46200000.0
2009-03-12 05:52:00,1.6517,1.65195,1.6513,1.65195,88000000.0
2009-03-12 05:53:00,1.6519,1.65195,1.65165,1.6518,79400000.0
2009-03-12 05:54:00,1.65185,1.652,1.65165,1.65175,99400000.0
2009-03-12 05:55:00,1.6522,1.65225,1.65195,1.65205,130800000.0
2009-03-12 05:56:00,1.65205,1.65215,1.652,1.65205,68000000.0
2009-03-12 05:57:00,1.652,1.65215,1.65085,1.651,91200000.0
2009-03-12 05:58:00,1.65105,1.6523,1.6504,1.6511,179400000.0
2009-03-12 05:59:00,1.65085,1.651,1.65025,1.651,140600000.0
2009-03-12 06:00:00,1.6509,1.6515,1.6509,1.6513,35000000.0
2009-03-12 06:01:00,1.65135,1.6521,1.6509,1.65095,55800000.0
2009-03-12 06:02:00,1.6509,1.65095,1.6506,1.6506,84200000.0
2009-03-12 06:03:00,1.65065,1.65075,1.6506,1.6507,50400000.0
2009-03-12 06:04:00,1.65075,1.65085,1.65045,1.65055,67000000.0
2009-03-12 06:05:00,1.65055,1.6506,1.6499,1.6499,176400000.0
2009-03-12 06:06:00,1.6501,1.65025,1.64995,1.6502,98000000.0
2009-03-12 06:07:00,1.6502,1.65055,1.65,1.65055,132400000.0
2009-03-12 06:08:00,1.6509,1.6518,1.6507,1.6518,198000000.0
2009-03-12 06:09:00,1.6517,1.6518,1.651,1.651,191600000.0
2009-03-12 06:10:00,1.65075,1.6517,1.6507,1.6517,130600000.0
2009-03-12 06:11:00,1.65195,1.6521,1.6509,1.65095,104200000.0
2009-03-12 06:12:00,1.6509,1.65145,1.6506,1.65135,139400000.0
2009-03-12 06:13:00,1.65145,1.6516,1.65135,1.65155,112400000.0
2009-03-12 06:14:00,1.65155,1.65175,1.65145,1.6515,179000000.0
2009-03-12 06:15:00,1.65145,1.6515,1.65,1.6503,219400000.0
2009-03-12 06:16:00,1.6503,1.65055,1.65005,1.65055,175600000.0
2009-03-12 06:17:00,1.6507,1.65085,1.6506,1.65085,8400000.0
2009-03-12 06:18:00,1.6508,1.65105,1.6501,1.6502,158400000.0
2009-03-12 06:19:00,1.6502,1.6504,1.64985,1.6503,115000000.0
2009-03-12 06:20:00,1.65025,1.6504,1.65025,1.65035,22800000.0
2009-03-12 06:21:00,1.6504,1.65165,1.6504,1.6516,167400000.0
2009-03-12 06:22:00,1.65165,1.65165,1.65075,1.65165,117200000.0
2009-03-12 06:23:00,1.6518,1.6519,1.65105,1.6517,174000000.0
2009-03-12 06:24:00,1.65175,1.65185,1.65125,1.6513,133200000.0
2009-03-12 06:25:00,1.6513,1.6514,1.6509,1.65105,171800000.0
2009-03-12 06:26:00,1.65105,1.65125,1.65105,1.65125,130400000.0
2009-03-12 06:27:00,1.65125,1.65135,1.65125,1.6513,130800000.0
2009-03-12 06:28:00,1.65135,1.65175,1.65135,1.65165,194800000.0
2009-03-12 06:29:00,1.6516,1.6516,1.65075,1.65105,195600000.0
2009-03-12 06:30:00,1.65105,1.65135,1.65085,1.6513,138800000.0
2009-03-12 06:31:00,1.6513,1.6514,1.65095,1.65105,108800000.0
2009-03-12 06:32:00,1.65105,1.65105,1.65095,1.65105,70000000.0
2009-03-12 06:33:00,1.65105,1.6511,1.65105,1.6511,28800000.0
2009-03-12 06:34:00,1.65115,1.6512,1.65115,1.6512,10800000.0
2009-03-12 06:35:00,1.6512,1.6523,1.6512,1.6522,78400000.0
2009-03-12 06:36:00,1.6523,1.6523,1.65215,1.6523,23200000.0
2009-03-12 06:37:00,1.65225,1.65235,1.65215,1.65215,72800000.0
2009-03-12 06:38:00,1.65225,1.65235,1.65215,1.65215,62800000.0
2009-03-12 06:39:00,1.6521,1.6522,1.65205,1.6522,74800000.0
2009-03-12 06:40:00,1.65215,1.65235,1.6521,1.65225,113200000.0
2009-03-12 06:41:00,1.6523,1.65235,1.65185,1.65215,144000000.0
2009-03-12 06:42:00,1.6522,1.6536,1.65215,1.6536,96200000.0
2009-03-12 06:43:00,1.6536,1.6536,1.653,1.6531,142600000.0
2009-03-12 06:44:00,1.653,1.653,1.65275,1.6529,77600000.0
2009-03-12 06:45:00,1.6529,1.65345,1.65285,1.6533,172400000.0
2009-03-12 06:46:00,1.6533,1.65405,1.6533,1.65395,268000000.0
2009-03-12 06:47:00,1.65415,1.655,1.6538,1.65445,174800000.0
2009-03-12 06:48:00,1.65445,1.65455,1.65415,1.6542,132800000.0
2009-03-12 06:49:00,1.6542,1.65455,1.65405,1.65455,199600000.0
2009-03-12 06:50:00,1.6545,1.65455,1.6543,1.65445,116000000.0
2009-03-12 06:51:00,1.6543,1.65515,1.6542,1.6548,132000000.0
2009-03-12 06:52:00,1.65485,1.65545,1.65475,1.65475,103400000.0
2009-03-12 06:53:00,1.6549,1.6556,1.65485,1.6555,119200000.0
2009-03-12 06:54:00,1.6554,1.6554,1.6543,1.65435,226200000.0
2009-03-12 06:55:00,1.6543,1.6547,1.6539,1.65405,139400000.0
2009-03-12 06:56:00,1.6541,1.6542,1.6536,1.6539,176600000.0
2009-03-12 06:57:00,1.65405,1.6545,1.654,1.65425,128600000.0
2009-03-12 06:58:00,1.6542,1.6544,1.65365,1.65365,157600000.0
2009-03-12 06:59:00,1.65375,1.65385,1.65365,1.6537,43200000.0
2009-03-12 07:00:00,1.65375,1.65375,1.65325,1.6535,133000000.0
2009-03-12 07:01:00,1.65345,1.65345,1.65315,1.65345,112800000.0
2009-03-12 07:02:00,1.6533,1.65345,1.6533,1.65345,16000000.0
2009-03-12 07:03:00,1.6539,1.65405,1.6534,1.65365,140000000.0
2009-03-12 07:04:00,1.6536,1.6536,1.6535,1.6535,14400000.0
2009-03-12 07:05:00,1.6536,1.6536,1.6535,1.65355,28800000.0
2009-03-12 07:06:00,1.6536,1.6536,1.65355,1.6536,21600000.0
2009-03-12 07:07:00,1.6536,1.6543,1.6536,1.6541,183600000.0
2009-03-12 07:08:00,1.6541,1.6543,1.65405,1.6542,90000000.0
2009-03-12 07:09:00,1.6543,1.6543,1.65425,1.65425,54000000.0
2009-03-12 07:10:00,1.6543,1.6546,1.6543,1.6546,68400000.0
2009-03-12 07:11:00,1.6546,1.65485,1.6546,1.65475,97200000.0
2009-03-12 07:12:00,1.65475,1.65495,1.65445,1.65495,193200000.0
2009-03-12 07:13:00,1.6549,1.65495,1.6547,1.6547,86800000.0
2009-03-12 07:14:00,1.6547,1.65485,1.6547,1.65485,27200000.0
2009-03-12 07:15:00,1.6548,1.6548,1.65455,1.65455,64800000.0
2009-03-12 07:16:00,1.65465,1.65465,1.65435,1.65445,105600000.0
2009-03-12 07:17:00,1.6546,1.65535,1.6535,1.6547,177600000.0
2009-03-12 07:18:00,1.65445,1.65445,1.653,1.6534,33200000.0
2009-03-12 07:19:00,1.65345,1.6549,1.6533,1.6545,190200000.0
2009-03-12 07:20:00,1.65465,1.65515,1.6546,1.65465,123000000.0
2009-03-12 07:21:00,1.65465,1.65475,1.65445,1.6545,52000000.0
2009-03-12 07:22:00,1.65425,1.65425,1.65325,1.65325,158800000.0
2009-03-12 07:23:00,1.6532,1.65355,1.65295,1.65345,108000000.0
2009-03-12 07:24:00,1.6535,1.65435,1.6532,1.65435,95400000.0
2009-03-12 07:25:00,1.6545,1.65515,1.654,1.654,117800000.0
2009-03-12 07:26:00,1.65395,1.65555,1.6538,1.6542,79800000.0
2009-03-12 07:27:00,1.6542,1.6547,1.65415,1.6547,33600000.0
2009-03-12 07:28:00,1.65485,1.65585,1.65465,1.65495,293400000.0
2009-03-12 07:29:00,1.65495,1.656,1.65455,1.65585,175200000.0
2009-03-12 07:30:00,1.6559,1.656,1.6558,1.65585,183600000.0
2009-03-12 07:31:00,1.6558,1.65605,1.6548,1.65485,167200000.0
2009-03-12 07:32:00,1.6548,1.65505,1.65415,1.6547,215400000.0
2009-03-12 07:33:00,1.65475,1.6549,1.6547,1.6549,113200000.0
2009-03-12 07:34:00,1.6549,1.6549,1.65395,1.6544,136400000.0
2009-03-12 07:35:00,1.65435,1.6545,1.65355,1.65375,183200000.0
2009-03-12 07:36:00,1.65375,1.65425,1.65375,1.65425,25000000.0
2009-03-12 07:37:00,1.6543,1.6548,1.6543,1.6547,140800000.0
2009-03-12 07:38:00,1.65475,1.6548,1.65395,1.65395,67400000.0
2009-03-12 07:39:00,1.65415,1.65445,1.65385,1.6544,33000000.0
2009-03-12 07:40:00,1.65435,1.6549,1.65435,1.65465,96800000.0
2009-03-12 07:41:00,1.6547,1.65475,1.6544,1.6544,43000000.0
2009-03-12 07:42:00,1.65435,1.6544,1.65415,1.6542,50800000.0
2009-03-12 07:43:00,1.65415,1.6544,1.65415,1.65425,36200000.0
2009-03-12 07:44:00,1.65415,1.65415,1.6538,1.65385,12600000.0
2009-03-12 07:45:00,1.6539,1.65415,1.65365,1.6541,87200000.0
2009-03-12 07:46:00,1.6541,1.6541,1.65385,1.65395,130200000.0
2009-03-12 07:47:00,1.6539,1.6541,1.6539,1.65405,42400000.0
2009-03-12 07:48:00,1.6542,1.6542,1.65415,1.65415,2800000.0
2009-03-12 07:49:00,1.65385,1.65395,1.6533,1.6533,58400000.0
2009-03-12 07:50:00,1.6533,1.65415,1.6533,1.65395,101200000.0
2009-03-12 07:51:00,1.65395,1.6541,1.65395,1.65405,33800000.0
2009-03-12 07:52:00,1.6541,1.6541,1.65395,1.65405,41200000.0
2009-03-12 07:53:00,1.6539,1.65445,1.65385,1.6544,57600000.0
2009-03-12 07:54:00,1.65435,1.65435,1.65265,1.65265,185800000.0
2009-03-12 07:55:00,1.65265,1.65295,1.6526,1.65295,120200000.0
2009-03-12 07:56:00,1.653,1.6531,1.6528,1.65295,129000000.0
2009-03-12 07:57:00,1.65285,1.6533,1.65285,1.6533,111200000.0
2009-03-12 07:58:00,1.65325,1.65335,1.6531,1.6531,60200000.0
2009-03-12 07:59:00,1.6531,1.65325,1.65295,1.65325,83400000.0
2009-03-12 08:00:00,1.65325,1.65345,1.65275,1.65305,256200000.0
2009-03-12 08:01:00,1.6529,1.65355,1.65275,1.65285,158800000.0
2009-03-12 08:02:00,1.65275,1.65275,1.65105,1.65135,269200000.0
2009-03-12 08:03:00,1.6514,1.65255,1.6508,1.65225,177000000.0
2009-03-12 08:04:00,1.65205,1.65245,1.65055,1.651,344200000.0
2009-03-12 08:05:00,1.6518,1.65235,1.6517,1.65235,213100000.0
2009-03-12 08:06:00,1.65235,1.6525,1.65175,1.65185,196200000.0
2009-03-12 08:07:00,1.652,1.652,1.6507,1.65155,333400000.0
2009-03-12 08:08:00,1.65155,1.6516,1.6504,1.6509,165800000.0
2009-03-12 08:09:00,1.65085,1.65185,1.6508,1.6518,251000000.0
2009-03-12 08:10:00,1.65175,1.65185,1.651,1.6516,84000000.0
2009-03-12 08:11:00,1.6517,1.65195,1.65165,1.65195,117200000.0
2009-03-12 08:12:00,1.652,1.6521,1.65175,1.652,118400000.0
2009-03-12 08:13:00,1.6521,1.6524,1.6514,1.65165,93200000.0
2009-03-12 08:14:00,1.65165,1.65165,1.6508,1.65155,278800000.0
2009-03-12 08:15:00,1.6516,1.6516,1.65065,1.6511,142600000.0
2009-03-12 08:16:00,1.6511,1.65165,1.65075,1.65155,134000000.0
2009-03-12 08:17:00,1.6514,1.65165,1.65115,1.65165,58600000.0
2009-03-12 08:18:00,1.6515,1.6521,1.65115,1.6516,152400000.0
2009-03-12 08:19:00,1.6516,1.65215,1.65125,1.65215,118800000.0
2009-03-12 08:20:00,1.6521,1.65225,1.652,1.6522,78000000.0
2009-03-12 08:21:00,1.6522,1.65225,1.65185,1.65215,105600000.0
2009-03-12 08:22:00,1.6521,1.6526,1.6521,1.65235,193200000.0
2009-03-12 08:23:00,1.65225,1.65225,1.65135,1.65195,162800000.0
2009-03-12 08:24:00,1.652,1.6523,1.65185,1.652,150800000.0
2009-03-12 08:25:00,1.6522,1.65305,1.65185,1.653,252000000.0
2009-03-12 08:26:00,1.6529,1.6529,1.652,1.6525,147200000.0
2009-03-12 08:27:00,1.6526,1.65275,1.65185,1.65185,156200000.0
2009-03-12 08:28:00,1.65175,1.65275,1.6514,1.65275,69200000.0
2009-03-12 08:29:00,1.6528,1.6529,1.65245,1.65265,114000000.0
2009-03-12 08:30:00,1.65285,1.65375,1.6526,1.6536,207600000.0
2009-03-12 08:31:00,1.6535,1.6535,1.6524,1.653,103400000.0
2009-03-12 08:32:00,1.653,1.653,1.6523,1.6528,160400000.0
2009-03-12 08:33:00,1.6528,1.6531,1.652,1.6531,133400000.0
2009-03-12 08:34:00,1.65305,1.6532,1.65225,1.6531,217600000.0
2009-03-12 08:35:00,1.65305,1.6532,1.65215,1.65225,79000000.0
2009-03-12 08:36:00,1.65225,1.6524,1.65215,1.6522,99800000.0
2009-03-12 08:37:00,1.65225,1.6523,1.6516,1.6516,80600000.0
2009-03-12 08:38:00,1.65155,1.6519,1.651,1.6516,180600000.0
2009-03-12 08:39:00,1.65165,1.65165,1.6515,1.6516,30600000.0
2009-03-12 08:40:00,1.6516,1.652,1.65155,1.6517,84600000.0
2009-03-12 08:41:00,1.65165,1.6518,1.6514,1.65145,112200000.0
2009-03-12 08:42:00,1.65145,1.65155,1.65025,1.6503,302400000.0
2009-03-12 08:43:00,1.6503,1.65045,1.6488,1.64935,322200000.0
2009-03-12 08:44:00,1.64945,1.6507,1.64945,1.65005,298800000.0
2009-03-12 08:45:00,1.65,1.6505,1.64975,1.6498,213200000.0
2009-03-12 08:46:00,1.6498,1.6498,1.6482,1.6498,159900000.0
2009-03-12 08:47:00,1.6498,1.6504,1.6497,1.6498,218200000.0
2009-03-12 08:48:00,1.6498,1.6498,1.6498,1.6498,125400000.0
2009-03-12 08:49:00,1.6498,1.64985,1.6497,1.6498,175400000.0
2009-03-12 08:50:00,1.6498,1.6502,1.6497,1.64995,241000000.0
2009-03-12 08:51:00,1.65,1.65025,1.6497,1.6498,241000000.0
2009-03-12 08:52:00,1.6498,1.65,1.6497,1.64985,148200000.0
2009-03-12 08:53:00,1.6499,1.65025,1.64975,1.6501,354800000.0
2009-03-12 08:54:00,1.6499,1.65005,1.6497,1.6498,320000000.0
2009-03-12 08:55:00,1.6498,1.6498,1.6488,1.64945,175800000.0
2009-03-12 08:56:00,1.6496,1.64975,1.64875,1.649,289400000.0
2009-03-12 08:57:00,1.649,1.6498,1.6477,1.6477,291600000.0
2009-03-12 08:58:00,1.6479,1.64885,1.64785,1.64885,213000000.0
2009-03-12 08:59:00,1.6489,1.64905,1.6484,1.64865,207000000.0
2009-03-12 09:00:00,1.6487,1.64945,1.6477,1.64865,198000000.0
2009-03-12 09:01:00,1.64865,1.64915,1.64835,1.64905,208200000.0
2009-03-12 09:02:00,1.649,1.64975,1.649,1.6491,184200000.0
2009-03-12 09:03:00,1.64925,1.64975,1.64825,1.6485,227400000.0
2009-03-12 09:04:00,1.6484,1.6492,1.6484,1.64895,173600000.0
2009-03-12 09:05:00,1.64895,1.6501,1.64865,1.64925,262200000.0
2009-03-12 09:06:00,1.6494,1.64965,1.649,1.64905,183200000.0
2009-03-12 09:07:00,1.64895,1.649,1.6484,1.64865,341400000.0
2009-03-12 09:08:00,1.6487,1.6487,1.6482,1.64855,203000000.0
2009-03-12 09:09:00,1.64875,1.65075,1.64875,1.64935,333800000.0
2009-03-12 09:10:00,1.6495,1.65035,1.6495,1.64995,237200000.0
2009-03-12 09:11:00,1.6499,1.65015,1.64915,1.6492,145000000.0
2009-03-12 09:12:00,1.6492,1.64975,1.64885,1.64965,73000000.0
2009-03-12 09:13:00,1.6497,1.65005,1.64955,1.6498,233800000.0
2009-03-12 09:14:00,1.6498,1.6506,1.64945,1.6505,267400000.0
2009-03-12 09:15:00,1.65045,1.65045,1.6493,1.64985,350200000.0
2009-03-12 09:16:00,1.6498,1.65015,1.64945,1.6497,273600000.0
2009-03-12 09:17:00,1.64975,1.6498,1.64805,1.64865,205600000.0
2009-03-12 09:18:00,1.64865,1.64985,1.6484,1.6484,221600000.0
2009-03-12 09:19:00,1.64785,1.6493,1.64785,1.64915,231000000.0
2009-03-12 09:20:00,1.64915,1.64935,1.6489,1.6493,191400000.0
2009-03-12 09:21:00,1.64935,1.64955,1.6487,1.64895,177000000.0
2009-03-12 09:22:00,1.649,1.649,1.6488,1.64885,131400000.0
2009-03-12 09:23:00,1.6489,1.6489,1.6487,1.64875,55600000.0
2009-03-12 09:24:00,1.64875,1.64955,1.648,1.64955,190200000.0
2009-03-12 09:25:00,1.64955,1.65,1.64835,1.64945,262400000.0
2009-03-12 09:26:00,1.6494,1.6494,1.64725,1.6473,210800000.0
2009-03-12 09:27:00,1.64735,1.64835,1.6472,1.64805,260800000.0
2009-03-12 09:28:00,1.64805,1.6483,1.64785,1.6479,66000000.0
2009-03-12 09:29:00,1.64785,1.6487,1.64765,1.64845,214800000.0
2009-03-12 09:30:00,1.64845,1.649,1.64845,1.64895,164000000.0
2009-03-12 09:31:00,1.64895,1.64925,1.64885,1.64885,279800000.0
2009-03-12 09:32:00,1.6488,1.6488,1.64745,1.64745,336400000.0
2009-03-12 09:33:00,1.64745,1.6477,1.64685,1.6474,307600000.0
2009-03-12 09:34:00,1.64735,1.6486,1.64705,1.6481,215800000.0
2009-03-12 09:35:00,1.64805,1.6481,1.64705,1.6473,192400000.0
2009-03-12 09:36:00,1.64725,1.6491,1.64715,1.64865,302200000.0
2009-03-12 09:37:00,1.6486,1.6492,1.64845,1.64885,190400000.0
2009-03-12 09:38:00,1.64875,1.64925,1.6479,1.64925,104600000.0
2009-03-12 09:39:00,1.64925,1.64955,1.64855,1.64865,267600000.0
2009-03-12 09:40:00,1.64865,1.6491,1.6481,1.64845,245400000.0
2009-03-12 09:41:00,1.6484,1.64855,1.6479,1.64815,91200000.0
2009-03-12 09:42:00,1.6481,1.64855,1.64685,1.64745,232000000.0
2009-03-12 09:43:00,1.64735,1.64765,1.64655,1.64685,158600000.0
2009-03-12 09:44:00,1.6469,1.6477,1.64665,1.64665,245800000.0
2009-03-12 09:45:00,1.64675,1.64805,1.64675,1.64785,410800000.0
2009-03-12 09:46:00,1.64785,1.648,1.6474,1.64765,160800000.0
2009-03-12 09:47:00,1.64775,1.64805,1.6476,1.64795,185800000.0
2009-03-12 09:48:00,1.6479,1.648,1.64775,1.64795,129400000.0
2009-03-12 09:49:00,1.648,1.6483,1.64775,1.648,164600000.0
2009-03-12 09:50:00,1.6481,1.64835,1.6479,1.6481,75600000.0
2009-03-12 09:51:00,1.64825,1.6483,1.6481,1.6481,82800000.0
2009-03-12 09:52:00,1.64805,1.6485,1.64795,1.64815,91800000.0
2009-03-12 09:53:00,1.64805,1.6481,1.6479,1.64805,130800000.0
2009-03-12 09:54:00,1.64805,1.64985,1.64805,1.64925,214800000.0
2009-03-12 09:55:00,1.6493,1.6503,1.64895,1.64915,202000000.0
2009-03-12 09:56:00,1.64925,1.64925,1.64755,1.64755,286600000.0
2009-03-12 09:57:00,1.64755,1.64875,1.6473,1.64845,175200000.0
2009-03-12 09:58:00,1.64845,1.6488,1.64775,1.6484,310200000.0
2009-03-12 09:59:00,1.6483,1.64895,1.6472,1.6477,241600000.0
2009-03-12 10:00:00,1.6476,1.64825,1.6473,1.648,73400000.0
2009-03-12 10:01:00,1.6481,1.64835,1.6476,1.6476,106000000.0
2009-03-12 10:02:00,1.64765,1.64825,1.64705,1.6476,312500000.0
2009-03-12 10:03:00,1.6475,1.6484,1.64725,1.64775,460700000.0
2009-03-12 10:04:00,1.64785,1.6483,1.6475,1.6483,309800000.0
2009-03-12 10:05:00,1.64845,1.64855,1.64685,1.64795,513400000.0
2009-03-12 10:06:00,1.648,1.64835,1.6474,1.64825,513600000.0
2009-03-12 10:07:00,1.6483,1.64895,1.64755,1.6484,331800000.0
2009-03-12 10:08:00,1.64865,1.64955,1.64775,1.6484,237400000.0
2009-03-12 10:09:00,1.6483,1.6506,1.64775,1.6483,291400000.0
2009-03-12 10:10:00,1.64835,1.6501,1.64825,1.64935,301000000.0
2009-03-12 10:11:00,1.64945,1.64975,1.64775,1.64835,350800000.0
2009-03-12 10:12:00,1.64845,1.6488,1.64745,1.6485,311800000.0
2009-03-12 10:13:00,1.6485,1.6495,1.6485,1.6492,220800000.0
2009-03-12 10:14:00,1.64915,1.64925,1.6488,1.64885,162000000.0
2009-03-12 10:15:00,1.6488,1.6488,1.6459,1.64605,433400000.0
2009-03-12 10:16:00,1.6462,1.6476,1.64615,1.6475,245000000.0
2009-03-12 10:17:00,1.6475,1.64775,1.6473,1.6476,178400000.0
2009-03-12 10:18:00,1.6477,1.6477,1.6469,1.64705,206400000.0
2009-03-12 10:19:00,1.64715,1.6478,1.64625,1.64675,360400000.0
2009-03-12 10:20:00,1.6467,1.64835,1.6461,1.6482,332800000.0
2009-03-12 10:21:00,1.6481,1.64915,1.64695,1.6485,303600000.0
2009-03-12 10:22:00,1.6483,1.6491,1.6477,1.6477,223800000.0
2009-03-12 10:23:00,1.6478,1.648,1.64695,1.64765,295200000.0
2009-03-12 10:24:00,1.64785,1.6479,1.64705,1.6472,183600000.0
2009-03-12 10:25:00,1.6469,1.64785,1.6463,1.64715,328600000.0
2009-03-12 10:26:00,1.6472,1.64855,1.647,1.6485,300000000.0
2009-03-12 10:27:00,1.64845,1.64915,1.6466,1.6467,404000000.0
2009-03-12 10:28:00,1.64675,1.64825,1.64665,1.64825,112200000.0
2009-03-12 10:29:00,1.64815,1.64905,1.64805,1.64905,136000000.0
2009-03-12 10:30:00,1.649,1.65005,1.64765,1.64765,282200000.0
2009-03-12 10:31:00,1.6477,1.64815,1.6471,1.6471,304000000.0
2009-03-12 10:32:00,1.64715,1.64875,1.64715,1.6475,74000000.0
2009-03-12 10:33:00,1.64745,1.648,1.6471,1.6471,151000000.0
2009-03-12 10:34:00,1.6473,1.6474,1.64695,1.64695,72400000.0
2009-03-12 10:35:00,1.6472,1.6484,1.6472,1.64815,99800000.0
2009-03-12 10:36:00,1.6482,1.6494,1.64745,1.6478,369200000.0
2009-03-12 10:37:00,1.64775,1.64905,1.6476,1.64905,121800000.0
2009-03-12 10:38:00,1.6492,1.6496,1.64745,1.6479,240600000.0
2009-03-12 10:39:00,1.64795,1.65005,1.64765,1.64805,165800000.0
2009-03-12 10:40:00,1.64815,1.6489,1.64775,1.64785,71200000.0
2009-03-12 10:41:00,1.6479,1.64795,1.64735,1.64775,155800000.0
2009-03-12 10:42:00,1.64795,1.64925,1.64725,1.6487,345000000.0
2009-03-12 10:43:00,1.64885,1.64905,1.64745,1.64795,341600000.0
2009-03-12 10:44:00,1.64815,1.64965,1.6481,1.64885,182200000.0
2009-03-12 10:45:00,1.6489,1.6499,1.6484,1.64915,389600000.0
2009-03-12 10:46:00,1.6493,1.6498,1.64915,1.64935,245600000.0
2009-03-12 10:47:00,1.6494,1.6495,1.64815,1.6484,217800000.0
2009-03-12 10:48:00,1.64815,1.64845,1.6476,1.6482,242400000.0
2009-03-12 10:49:00,1.6481,1.6486,1.64785,1.6481,198800000.0
2009-03-12 10:50:00,1.6482,1.6491,1.6481,1.6489,342800000.0
2009-03-12 10:51:00,1.649,1.6493,1.6483,1.6489,348200000.0
2009-03-12 10:52:00,1.64875,1.6493,1.64845,1.64865,281600000.0
2009-03-12 10:53:00,1.64865,1.6493,1.64845,1.6491,344400000.0
2009-03-12 10:54:00,1.64905,1.6498,1.6489,1.6494,361000000.0
2009-03-12 10:55:00,1.6493,1.64935,1.64805,1.64825,301000000.0
2009-03-12 10:56:00,1.64825,1.64835,1.6469,1.64815,199600000.0
2009-03-12 10:57:00,1.64815,1.64825,1.64775,1.64815,336200000.0
2009-03-12 10:58:00,1.64815,1.64825,1.6479,1.6482,185600000.0
2009-03-12 10:59:00,1.64815,1.6483,1.64775,1.6481,240000000.0
2009-03-12 11:00:00,1.648,1.649,1.64795,1.649,225800000.0
2009-03-12 11:01:00,1.64895,1.64915,1.64845,1.6487,310800000.0
2009-03-12 11:02:00,1.64865,1.6488,1.64825,1.6486,310600000.0
2009-03-12 11:03:00,1.6486,1.6487,1.64835,1.6487,162000000.0
2009-03-12 11:04:00,1.64875,1.6488,1.64705,1.64765,357200000.0
2009-03-12 11:05:00,1.6478,1.6482,1.64615,1.64625,440400000.0
2009-03-12 11:06:00,1.64645,1.64805,1.64635,1.6478,333200000.0
2009-03-12 11:07:00,1.6478,1.6479,1.6473,1.6475,235200000.0
2009-03-12 11:08:00,1.6475,1.6482,1.64625,1.64625,318800000.0
2009-03-12 11:09:00,1.64635,1.647,1.64585,1.6461,308000000.0
2009-03-12 11:10:00,1.646,1.6463,1.64565,1.6463,269000000.0
2009-03-12 11:11:00,1.6466,1.6471,1.646,1.646,341000000.0
2009-03-12 11:12:00,1.6461,1.6463,1.6454,1.64555,245800000.0
2009-03-12 11:13:00,1.6457,1.64635,1.64465,1.645,304800000.0
2009-03-12 11:14:00,1.6452,1.64715,1.645,1.6471,330600000.0
2009-03-12 11:15:00,1.6471,1.6472,1.6461,1.6463,144000000.0
2009-03-12 11:16:00,1.6463,1.6467,1.64625,1.6464,134000000.0
2009-03-12 11:17:00,1.64645,1.64725,1.64605,1.64715,241000000.0
2009-03-12 11:18:00,1.6471,1.6482,1.64695,1.6478,253000000.0
2009-03-12 11:19:00,1.6477,1.64795,1.6465,1.64775,370800000.0
2009-03-12 11:20:00,1.6477,1.64835,1.64695,1.6479,242600000.0
2009-03-12 11:21:00,1.64785,1.64825,1.6467,1.6469,177200000.0
2009-03-12 11:22:00,1.64705,1.64785,1.64705,1.6477,74600000.0
2009-03-12 11:23:00,1.64775,1.6478,1.6466,1.6466,83400000.0
2009-03-12 11:24:00,1.64655,1.6466,1.64595,1.646,170800000.0
2009-03-12 11:25:00,1.64605,1.64625,1.6457,1.6459,171800000.0
2009-03-12 11:26:00,1.6459,1.64595,1.64585,1.64595,114800000.0
2009-03-12 11:27:00,1.64595,1.6464,1.64585,1.6462,257600000.0
2009-03-12 11:28:00,1.6462,1.64635,1.64595,1.64635,132200000.0
2009-03-12 11:29:00,1.646,1.6466,1.6457,1.6466,264800000.0
2009-03-12 11:30:00,1.64675,1.64705,1.64605,1.64665,341600000.0
2009-03-12 11:31:00,1.64665,1.64695,1.6464,1.6465,398200000.0
2009-03-12 11:32:00,1.6465,1.6465,1.6458,1.6461,252200000.0
2009-03-12 11:33:00,1.646,1.6466,1.64505,1.6459,395600000.0
2009-03-12 11:34:00,1.6459,1.64655,1.64475,1.64495,251200000.0
2009-03-12 11:35:00,1.6449,1.64575,1.6448,1.6452,356000000.0
2009-03-12 11:36:00,1.64525,1.6464,1.6452,1.64585,296600000.0
2009-03-12 11:37:00,1.6458,1.6459,1.64515,1.6456,355200000.0
2009-03-12 11:38:00,1.6457,1.6464,1.6457,1.6459,154400000.0
2009-03-12 11:39:00,1.6459,1.64605,1.64565,1.6459,106600000.0
2009-03-12 11:40:00,1.6459,1.6466,1.64585,1.6461,123400000.0
2009-03-12 11:41:00,1.64615,1.6474,1.64615,1.6468,182200000.0
2009-03-12 11:42:00,1.6468,1.6468,1.64505,1.64555,237400000.0
2009-03-12 11:43:00,1.6457,1.6467,1.6447,1.64645,215000000.0
2009-03-12 11:44:00,1.64655,1.6466,1.6454,1.64575,50400000.0
2009-03-12 11:45:00,1.6458,1.6469,1.64575,1.64615,74000000.0
2009-03-12 11:46:00,1.6462,1.6466,1.6459,1.64625,72800000.0
2009-03-12 11:47:00,1.64625,1.64635,1.64615,1.64625,36400000.0
2009-03-12 11:48:00,1.6463,1.6464,1.6457,1.646,59000000.0
2009-03-12 11:49:00,1.64605,1.6475,1.646,1.6474,266800000.0
2009-03-12 11:50:00,1.64735,1.6475,1.64585,1.6466,324500000.0
2009-03-12 11:51:00,1.6466,1.6468,1.64465,1.6452,271200000.0
2009-03-12 11:52:00,1.64525,1.6471,1.64525,1.6464,241600000.0
2009-03-12 11:53:00,1.64635,1.64765,1.64595,1.64745,189400000.0
2009-03-12 11:54:00,1.64745,1.64815,1.6474,1.64775,306000000.0
2009-03-12 11:55:00,1.6479,1.6484,1.6475,1.6483,209200000.0
2009-03-12 11:56:00,1.64825,1.64845,1.64655,1.6475,213200000.0
2009-03-12 11:57:00,1.64755,1.6478,1.6469,1.6473,151800000.0
2009-03-12 11:58:00,1.64745,1.64755,1.6468,1.64715,132000000.0
2009-03-12 11:59:00,1.6471,1.64715,1.64655,1.6466,186800000.0
2009-03-12 12:00:00,1.6465,1.64685,1.64625,1.6466,189800000.0
2009-03-12 12:01:00,1.64675,1.6468,1.64495,1.64495,117000000.0
2009-03-12 12:02:00,1.64505,1.64585,1.64505,1.6453,53800000.0
2009-03-12 12:03:00,1.64605,1.64715,1.6451,1.64705,72000000.0
2009-03-12 12:04:00,1.647,1.64715,1.64585,1.64615,114600000.0
2009-03-12 12:05:00,1.64615,1.6471,1.64615,1.6467,228400000.0
2009-03-12 12:06:00,1.6468,1.64735,1.64635,1.64645,253600000.0
2009-03-12 12:07:00,1.6465,1.6465,1.64455,1.6451,157000000.0
2009-03-12 12:08:00,1.64515,1.6454,1.64475,1.64535,194000000.0
2009-03-12 12:09:00,1.6453,1.64535,1.6442,1.6444,157200000.0
2009-03-12 12:10:00,1.64445,1.64545,1.64445,1.64545,327800000.0
2009-03-12 12:11:00,1.64555,1.64675,1.6455,1.6457,246600000.0
2009-03-12 12:12:00,1.64565,1.6457,1.6444,1.6449,294800000.0
2009-03-12 12:13:00,1.64455,1.6451,1.64295,1.64355,250000000.0
2009-03-12 12:14:00,1.64375,1.64495,1.64335,1.6447,302000000.0
2009-03-12 12:15:00,1.64475,1.64505,1.6442,1.64495,252400000.0
2009-03-12 12:16:00,1.64495,1.64605,1.64495,1.6458,319400000.0
2009-03-12 12:17:00,1.64585,1.6463,1.6458,1.64625,121200000.0
2009-03-12 12:18:00,1.64625,1.6464,1.64495,1.6459,103200000.0
2009-03-12 12:19:00,1.64585,1.6466,1.64555,1.6466,133000000.0
2009-03-12 12:20:00,1.6466,1.64695,1.6464,1.64675,231400000.0
2009-03-12 12:21:00,1.6467,1.64675,1.6459,1.64605,131800000.0
2009-03-12 12:22:00,1.646,1.64635,1.64595,1.64625,174200000.0
2009-03-12 12:23:00,1.6464,1.64695,1.6462,1.6469,343600000.0
2009-03-12 12:24:00,1.64695,1.6475,1.64665,1.6474,370600000.0
2009-03-12 12:25:00,1.64755,1.64785,1.64675,1.647,229200000.0
2009-03-12 12:26:00,1.647,1.6477,1.64695,1.6477,121200000.0
2009-03-12 12:27:00,1.64775,1.64795,1.64725,1.64735,116400000.0
2009-03-12 12:28:00,1.64745,1.6477,1.64665,1.64665,149200000.0
2009-03-12 12:29:00,1.64675,1.6473,1.6457,1.64595,162400000.0
2009-03-12 12:30:00,1.6461,1.64695,1.64565,1.64615,188000000.0
2009-03-12 12:31:00,1.64615,1.6472,1.64615,1.6472,59800000.0
2009-03-12 12:32:00,1.6472,1.6479,1.6469,1.64725,110200000.0
2009-03-12 12:33:00,1.6473,1.6475,1.64635,1.64675,184400000.0
2009-03-12 12:34:00,1.64675,1.6475,1.64675,1.64735,160200000.0
2009-03-12 12:35:00,1.6473,1.64735,1.64675,1.6468,85400000.0
2009-03-12 12:36:00,1.64685,1.6473,1.6468,1.6473,136800000.0
2009-03-12 12:37:00,1.6473,1.6476,1.64685,1.6469,187200000.0
2009-03-12 12:38:00,1.64695,1.647,1.64685,1.64695,28000000.0
2009-03-12 12:39:00,1.6469,1.6472,1.64675,1.64705,59800000.0
2009-03-12 12:40:00,1.64705,1.6481,1.647,1.64785,274600000.0
2009-03-12 12:41:00,1.64785,1.648,1.64715,1.6476,210400000.0
2009-03-12 12:42:00,1.64755,1.6477,1.646,1.646,138800000.0
2009-03-12 12:43:00,1.646,1.64605,1.64555,1.6456,93800000.0
2009-03-12 12:44:00,1.64555,1.64605,1.6453,1.64585,201200000.0
2009-03-12 12:45:00,1.64585,1.64605,1.6455,1.64605,145800000.0
2009-03-12 12:46:00,1.6462,1.6471,1.6462,1.6467,202000000.0
2009-03-12 12:47:00,1.64685,1.64725,1.64645,1.6472,154600000.0
2009-03-12 12:48:00,1.6472,1.6482,1.64695,1.64815,196800000.0
2009-03-12 12:49:00,1.6482,1.6482,1.6472,1.6482,142200000.0
2009-03-12 12:50:00,1.6482,1.64835,1.64755,1.6477,218600000.0
2009-03-12 12:51:00,1.6478,1.6479,1.64755,1.6477,88000000.0
2009-03-12 12:52:00,1.64775,1.6484,1.64695,1.64695,295800000.0
2009-03-12 12:53:00,1.64715,1.64765,1.64655,1.6472,239400000.0
2009-03-12 12:54:00,1.64735,1.64775,1.6471,1.64725,203800000.0
2009-03-12 12:55:00,1.64725,1.6491,1.64675,1.6479,230400000.0
2009-03-12 12:56:00,1.6479,1.6483,1.6479,1.64815,80400000.0
2009-03-12 12:57:00,1.64815,1.6483,1.64725,1.6475,106200000.0
2009-03-12 12:58:00,1.6475,1.6475,1.64715,1.64725,139200000.0
2009-03-12 12:59:00,1.6473,1.64835,1.64695,1.64815,149000000.0
2009-03-12 13:00:00,1.64765,1.64875,1.647,1.6482,337800000.0
2009-03-12 13:01:00,1.64805,1.6488,1.648,1.64855,316000000.0
2009-03-12 13:02:00,1.64855,1.64855,1.64705,1.6476,351000000.0
2009-03-12 13:03:00,1.6477,1.6486,1.64765,1.6484,169400000.0
2009-03-12 13:04:00,1.6484,1.6488,1.64775,1.648,218400000.0
2009-03-12 13:05:00,1.6481,1.64815,1.64785,1.6479,124800000.0
2009-03-12 13:06:00,1.64795,1.64855,1.6479,1.6485,156400000.0
2009-03-12 13:07:00,1.6485,1.64855,1.64785,1.6481,269000000.0
2009-03-12 13:08:00,1.64825,1.64905,1.64775,1.64905,182800000.0
2009-03-12 13:09:00,1.649,1.64915,1.64865,1.64905,95800000.0
2009-03-12 13:10:00,1.64905,1.64905,1.6481,1.6483,96800000.0
2009-03-12 13:11:00,1.6483,1.6486,1.64805,1.6484,149600000.0
2009-03-12 13:12:00,1.6484,1.6487,1.6481,1.6481,59800000.0
2009-03-12 13:13:00,1.6482,1.64885,1.6482,1.64835,174000000.0
2009-03-12 13:14:00,1.64835,1.6493,1.64825,1.64865,243000000.0
2009-03-12 13:15:00,1.6486,1.6487,1.64845,1.64865,191800000.0
2009-03-12 13:16:00,1.6488,1.6497,1.64845,1.64875,233000000.0
2009-03-12 13:17:00,1.6487,1.6491,1.6486,1.6489,102200000.0
2009-03-12 13:18:00,1.6489,1.6489,1.64805,1.64825,330800000.0
2009-03-12 13:19:00,1.6482,1.64835,1.6479,1.6483,242600000.0
2009-03-12 13:20:00,1.6483,1.6484,1.64785,1.64795,122000000.0
2009-03-12 13:21:00,1.6479,1.64795,1.64725,1.6477,138000000.0
2009-03-12 13:22:00,1.64775,1.648,1.64765,1.64795,153600000.0
2009-03-12 13:23:00,1.64785,1.6482,1.64755,1.6476,276400000.0
2009-03-12 13:24:00,1.6476,1.64775,1.64705,1.64705,199400000.0
2009-03-12 13:25:00,1.64725,1.6475,1.64695,1.64725,316200000.0
2009-03-12 13:26:00,1.64725,1.6477,1.64725,1.64765,177400000.0
2009-03-12 13:27:00,1.6477,1.64815,1.6473,1.6477,199200000.0
2009-03-12 13:28:00,1.6477,1.64775,1.64675,1.64685,141000000.0
2009-03-12 13:29:00,1.647,1.6478,1.647,1.64715,169800000.0
2009-03-12 13:30:00,1.6473,1.64755,1.6471,1.6472,175000000.0
2009-03-12 13:31:00,1.6472,1.6476,1.64695,1.64715,217200000.0
2009-03-12 13:32:00,1.64705,1.64795,1.6467,1.64745,176600000.0
2009-03-12 13:33:00,1.64755,1.648,1.6467,1.6469,364000000.0
2009-03-12 13:34:00,1.64695,1.6474,1.6465,1.6474,212400000.0
2009-03-12 13:35:00,1.64725,1.648,1.64725,1.6475,336600000.0
2009-03-12 13:36:00,1.6475,1.6477,1.6471,1.6473,110800000.0
2009-03-12 13:37:00,1.64725,1.64745,1.64715,1.6474,134800000.0
2009-03-12 13:38:00,1.64745,1.64745,1.6473,1.64745,80600000.0
2009-03-12 13:39:00,1.6475,1.6475,1.64685,1.6471,212800000.0
2009-03-12 13:40:00,1.6472,1.6475,1.6472,1.64745,171400000.0
2009-03-12 13:41:00,1.64745,1.6481,1.64705,1.64765,274600000.0
2009-03-12 13:42:00,1.64775,1.6478,1.6472,1.6472,177000000.0
2009-03-12 13:43:00,1.6472,1.6475,1.6472,1.6474,138000000.0
2009-03-12 13:44:00,1.6474,1.6479,1.6474,1.6479,135400000.0
2009-03-12 13:45:00,1.64765,1.64765,1.6469,1.64745,131000000.0
2009-03-12 13:46:00,1.6474,1.6484,1.64735,1.6484,251200000.0
2009-03-12 13:47:00,1.6485,1.6487,1.64815,1.6482,317400000.0
2009-03-12 13:48:00,1.64795,1.6481,1.64755,1.6479,267000000.0
2009-03-12 13:49:00,1.6479,1.6484,1.6478,1.6484,139200000.0
2009-03-12 13:50:00,1.6483,1.6485,1.64815,1.6483,236000000.0
2009-03-12 13:51:00,1.64825,1.6486,1.6479,1.64825,190200000.0
2009-03-12 13:52:00,1.64825,1.6488,1.64805,1.64835,161800000.0
2009-03-12 13:53:00,1.64835,1.6502,1.64835,1.6499,433800000.0
2009-03-12 13:54:00,1.64975,1.6508,1.6495,1.65025,336800000.0
2009-03-12 13:55:00,1.6503,1.6505,1.65,1.6502,198400000.0
2009-03-12 13:56:00,1.65035,1.6509,1.65035,1.6508,318900000.0
2009-03-12 13:57:00,1.65105,1.6516,1.65075,1.65155,252500000.0
2009-03-12 13:58:00,1.65145,1.6516,1.6505,1.65075,331200000.0
2009-03-12 13:59:00,1.6509,1.65195,1.6508,1.65105,304800000.0
2009-03-12 14:00:00,1.6511,1.65215,1.65085,1.65165,346300000.0
2009-03-12 14:01:00,1.65165,1.65245,1.6512,1.6521,310600000.0
2009-03-12 14:02:00,1.65205,1.6522,1.6515,1.65165,366600000.0
2009-03-12 14:03:00,1.65155,1.65155,1.6497,1.64975,315800000.0
2009-03-12 14:04:00,1.6497,1.65045,1.6496,1.6497,249000000.0
2009-03-12 14:05:00,1.6496,1.65075,1.64955,1.6506,270800000.0
2009-03-12 14:06:00,1.6504,1.6513,1.6504,1.6508,229200000.0
2009-03-12 14:07:00,1.6508,1.65105,1.65055,1.6509,204400000.0
2009-03-12 14:08:00,1.651,1.65115,1.6507,1.65085,226800000.0
2009-03-12 14:09:00,1.6509,1.65125,1.6506,1.6506,123800000.0
2009-03-12 14:10:00,1.65065,1.6513,1.6505,1.65095,234400000.0
2009-03-12 14:11:00,1.65095,1.6522,1.65095,1.6519,356000000.0
2009-03-12 14:12:00,1.65205,1.65225,1.6515,1.65155,285600000.0
2009-03-12 14:13:00,1.65155,1.6522,1.6515,1.65155,168200000.0
2009-03-12 14:14:00,1.65155,1.65185,1.65065,1.65075,167600000.0
2009-03-12 14:15:00,1.6508,1.65115,1.65035,1.65055,246800000.0
2009-03-12 14:16:00,1.6505,1.6505,1.65025,1.6505,283000000.0
2009-03-12 14:17:00,1.6505,1.65115,1.6505,1.6508,128800000.0
2009-03-12 14:18:00,1.65075,1.65095,1.65065,1.65075,161200000.0
2009-03-12 14:19:00,1.6508,1.6509,1.6506,1.6506,171800000.0
2009-03-12 14:20:00,1.65055,1.65135,1.65055,1.6511,349000000.0
2009-03-12 14:21:00,1.6511,1.6515,1.65075,1.6513,257000000.0
2009-03-12 14:22:00,1.65145,1.65195,1.6513,1.6518,203400000.0
2009-03-12 14:23:00,1.65195,1.65225,1.65165,1.65165,130800000.0
2009-03-12 14:24:00,1.65175,1.65215,1.6515,1.65185,181200000.0
2009-03-12 14:25:00,1.65205,1.6526,1.652,1.65245,115400000.0
2009-03-12 14:26:00,1.65255,1.65265,1.6523,1.65255,115400000.0
2009-03-12 14:27:00,1.65265,1.6539,1.65255,1.65325,256800000.0
2009-03-12 14:28:00,1.65315,1.6532,1.65145,1.65145,279800000.0
2009-03-12 14:29:00,1.65155,1.65155,1.65055,1.65095,103000000.0
2009-03-12 14:30:00,1.651,1.6523,1.65035,1.65065,347000000.0
2009-03-12 14:31:00,1.6507,1.6514,1.64985,1.65085,407200000.0
2009-03-12 14:32:00,1.65085,1.65205,1.65055,1.6518,450200000.0
2009-03-12 14:33:00,1.6518,1.65205,1.65115,1.6518,403800000.0
2009-03-12 14:34:00,1.6517,1.6521,1.6515,1.65165,356800000.0
2009-03-12 14:35:00,1.6516,1.65185,1.651,1.65125,309800000.0
2009-03-12 14:36:00,1.65115,1.65145,1.6507,1.651,291400000.0
2009-03-12 14:37:00,1.65115,1.65145,1.65095,1.65115,223200000.0
2009-03-12 14:38:00,1.65085,1.6514,1.6506,1.6506,326200000.0
2009-03-12 14:39:00,1.65075,1.65085,1.6501,1.65065,373000000.0
2009-03-12 14:40:00,1.65055,1.65125,1.65055,1.65095,318200000.0
2009-03-12 14:41:00,1.65095,1.65095,1.6501,1.6504,278400000.0
2009-03-12 14:42:00,1.6505,1.6507,1.65025,1.65055,346600000.0
2009-03-12 14:43:00,1.65055,1.65085,1.65,1.65005,204000000.0
2009-03-12 14:44:00,1.65015,1.65035,1.64965,1.65005,281800000.0
2009-03-12 14:45:00,1.64995,1.6504,1.64925,1.64945,314600000.0
2009-03-12 14:46:00,1.64945,1.65,1.6493,1.64975,330600000.0
2009-03-12 14:47:00,1.6498,1.6507,1.6497,1.6506,242600000.0
2009-03-12 14:48:00,1.65035,1.65065,1.6499,1.6504,275200000.0
2009-03-12 14:49:00,1.6504,1.6507,1.6502,1.6505,325000000.0
2009-03-12 14:50:00,1.6505,1.6508,1.64915,1.6493,336600000.0
2009-03-12 14:51:00,1.64925,1.6501,1.64925,1.64995,244400000.0
2009-03-12 14:52:00,1.6501,1.6501,1.6496,1.6499,271200000.0
2009-03-12 14:53:00,1.6499,1.65025,1.6497,1.6501,308800000.0
2009-03-12 14:54:00,1.65005,1.65055,1.65,1.65005,354800000.0
2009-03-12 14:55:00,1.65005,1.6505,1.6499,1.6501,304000000.0
2009-03-12 14:56:00,1.65,1.6507,1.6499,1.6502,363600000.0
2009-03-12 14:57:00,1.6503,1.6509,1.65005,1.6503,353200000.0
2009-03-12 14:58:00,1.65035,1.6506,1.64985,1.65045,364400000.0
2009-03-12 14:59:00,1.6504,1.65065,1.6499,1.65,256400000.0
2009-03-12 15:00:00,1.65005,1.6514,1.65,1.65075,444000000.0
2009-03-12 15:01:00,1.65065,1.651,1.64885,1.6493,374400000.0
2009-03-12 15:02:00,1.6493,1.6494,1.64785,1.6494,432300000.0
2009-03-12 15:03:00,1.64955,1.65015,1.64885,1.64885,469000000.0
2009-03-12 15:04:00,1.649,1.64925,1.6453,1.6462,436100000.0
2009-03-12 15:05:00,1.6462,1.64745,1.6442,1.64535,529100000.0
2009-03-12 15:06:00,1.6454,1.6472,1.64525,1.6471,498000000.0
2009-03-12 15:07:00,1.6472,1.6478,1.64695,1.6472,480400000.0
2009-03-12 15:08:00,1.6472,1.6478,1.64715,1.64755,487200000.0
2009-03-12 15:09:00,1.6477,1.64825,1.6474,1.64795,427000000.0
2009-03-12 15:10:00,1.648,1.64935,1.64745,1.64935,425600000.0
2009-03-12 15:11:00,1.64925,1.64975,1.64845,1.6496,478600000.0
2009-03-12 15:12:00,1.64945,1.6505,1.64865,1.65025,489900000.0
2009-03-12 15:13:00,1.65025,1.65045,1.64725,1.6479,367400000.0
2009-03-12 15:14:00,1.64805,1.6485,1.6457,1.6457,405200000.0
2009-03-12 15:15:00,1.64565,1.6475,1.6455,1.64695,553600000.0
2009-03-12 15:16:00,1.6469,1.64965,1.6467,1.6481,376800000.0
2009-03-12 15:17:00,1.64765,1.6488,1.64505,1.64615,390400000.0
2009-03-12 15:18:00,1.64615,1.64765,1.64545,1.64705,502800000.0
2009-03-12 15:19:00,1.64705,1.64785,1.6461,1.6467,449200000.0
2009-03-12 15:20:00,1.6467,1.64765,1.64635,1.64685,428000000.0
2009-03-12 15:21:00,1.6468,1.6478,1.64645,1.6473,388800000.0
2009-03-12 15:22:00,1.64735,1.6487,1.6471,1.6487,417400000.0
2009-03-12 15:23:00,1.64885,1.6489,1.6472,1.6479,407800000.0
2009-03-12 15:24:00,1.64795,1.6484,1.64725,1.64805,497600000.0
2009-03-12 15:25:00,1.6481,1.6486,1.64725,1.6479,471400000.0
2009-03-12 15:26:00,1.648,1.6485,1.64735,1.6483,431200000.0
2009-03-12 15:27:00,1.64835,1.64855,1.6477,1.64815,420600000.0
2009-03-12 15:28:00,1.64815,1.6491,1.64815,1.64905,532400000.0
2009-03-12 15:29:00,1.64905,1.6494,1.6483,1.6487,443200000.0
2009-03-12 15:30:00,1.6487,1.6489,1.6477,1.6484,444600000.0
2009-03-12 15:31:00,1.6484,1.64995,1.64825,1.64965,487400000.0
2009-03-12 15:32:00,1.64965,1.65005,1.6488,1.64995,489600000.0
2009-03-12 15:33:00,1.65,1.6503,1.64975,1.65,437600000.0
2009-03-12 15:34:00,1.64985,1.64985,1.6481,1.64855,400200000.0
2009-03-12 15:35:00,1.6485,1.6485,1.64585,1.64665,337400000.0
2009-03-12 15:36:00,1.6468,1.648,1.6463,1.648,369400000.0
2009-03-12 15:37:00,1.6479,1.6489,1.64765,1.6485,408800000.0
2009-03-12 15:38:00,1.6486,1.64925,1.64815,1.64925,399000000.0
2009-03-12 15:39:00,1.64925,1.64955,1.6475,1.64795,480400000.0
2009-03-12 15:40:00,1.64795,1.64935,1.6472,1.6475,416200000.0
2009-03-12 15:41:00,1.64725,1.64785,1.64705,1.64755,315600000.0
2009-03-12 15:42:00,1.6475,1.64885,1.6475,1.6484,358400000.0
2009-03-12 15:43:00,1.64845,1.6486,1.6476,1.6479,428800000.0
2009-03-12 15:44:00,1.6482,1.64895,1.6479,1.64895,263400000.0
2009-03-12 15:45:00,1.6484,1.64945,1.648,1.648,256800000.0
2009-03-12 15:46:00,1.648,1.6486,1.6473,1.6485,496200000.0
2009-03-12 15:47:00,1.64855,1.6495,1.64825,1.6493,341600000.0
2009-03-12 15:48:00,1.6493,1.6493,1.64855,1.6489,259600000.0
2009-03-12 15:49:00,1.64885,1.6493,1.6482,1.64855,319900000.0
2009-03-12 15:50:00,1.64855,1.64975,1.64835,1.6484,431600000.0
2009-03-12 15:51:00,1.6483,1.64855,1.6475,1.6482,463200000.0
2009-03-12 15:52:00,1.64835,1.64945,1.6477,1.6488,352000000.0
2009-03-12 15:53:00,1.6487,1.649,1.6463,1.64665,380800000.0
2009-03-12 15:54:00,1.64615,1.64725,1.64615,1.64725,348200000.0
2009-03-12 15:55:00,1.64735,1.64765,1.64685,1.6476,366200000.0
2009-03-12 15:56:00,1.6476,1.6482,1.6471,1.6482,434400000.0
2009-03-12 15:57:00,1.64835,1.64885,1.64785,1.64795,297800000.0
2009-03-12 15:58:00,1.648,1.64885,1.648,1.64865,267200000.0
2009-03-12 15:59:00,1.6487,1.64955,1.64795,1.64865,328600000.0
2009-03-12 16:00:00,1.64865,1.65,1.64835,1.6487,401000000.0
2009-03-12 16:01:00,1.6489,1.65015,1.6489,1.65005,382800000.0
2009-03-12 16:02:00,1.65,1.65005,1.649,1.6491,275400000.0
2009-03-12 16:03:00,1.6491,1.6498,1.649,1.6498,282400000.0
2009-03-12 16:04:00,1.65,1.6501,1.64925,1.64935,394000000.0
2009-03-12 16:05:00,1.6495,1.6498,1.6489,1.64935,414400000.0
2009-03-12 16:06:00,1.6492,1.6497,1.649,1.6494,374800000.0
2009-03-12 16:07:00,1.6494,1.6495,1.6488,1.649,295200000.0
2009-03-12 16:08:00,1.6491,1.64975,1.64905,1.64955,312400000.0
2009-03-12 16:09:00,1.64965,1.6502,1.6489,1.64945,349400000.0
2009-03-12 16:10:00,1.6494,1.64955,1.64805,1.64895,450600000.0
2009-03-12 16:11:00,1.64895,1.65005,1.64855,1.6495,399800000.0
2009-03-12 16:12:00,1.6496,1.651,1.64925,1.651,428800000.0
2009-03-12 16:13:00,1.6509,1.65105,1.6493,1.64945,345200000.0
2009-03-12 16:14:00,1.6496,1.6507,1.6494,1.64955,453200000.0
2009-03-12 16:15:00,1.6495,1.6502,1.64875,1.64905,470400000.0
2009-03-12 16:16:00,1.64915,1.6502,1.649,1.64955,445400000.0
2009-03-12 16:17:00,1.64955,1.6513,1.64935,1.65085,468800000.0
2009-03-12 16:18:00,1.65075,1.65125,1.64955,1.64995,396600000.0
2009-03-12 16:19:00,1.6498,1.6501,1.6485,1.64935,441700000.0
2009-03-12 16:20:00,1.6495,1.6499,1.64795,1.64845,438600000.0
2009-03-12 16:21:00,1.6487,1.6488,1.64665,1.64675,436200000.0
2009-03-12 16:22:00,1.6469,1.64765,1.64555,1.64575,463500000.0
2009-03-12 16:23:00,1.64555,1.64645,1.6444,1.64595,462200000.0
2009-03-12 16:24:00,1.64585,1.64655,1.645,1.6463,536200000.0
2009-03-12 16:25:00,1.64635,1.6466,1.64485,1.64505,427800000.0
2009-03-12 16:26:00,1.64505,1.64575,1.64495,1.64515,433800000.0
2009-03-12 16:27:00,1.64505,1.6457,1.64465,1.64475,333400000.0
2009-03-12 16:28:00,1.6448,1.64555,1.64375,1.644,517800000.0
2009-03-12 16:29:00,1.6439,1.6449,1.6436,1.64455,495000000.0
2009-03-12 16:30:00,1.64445,1.64535,1.644,1.64445,434000000.0
2009-03-12 16:31:00,1.64445,1.64465,1.6434,1.6441,470600000.0
2009-03-12 16:32:00,1.6441,1.64475,1.64395,1.6444,418600000.0
2009-03-12 16:33:00,1.64445,1.64545,1.64435,1.64525,410000000.0
2009-03-12 16:34:00,1.64525,1.6455,1.64445,1.64445,253400000.0
2009-03-12 16:35:00,1.64455,1.6446,1.64395,1.64445,254200000.0
2009-03-12 16:36:00,1.64455,1.6449,1.64435,1.6448,331200000.0
2009-03-12 16:37:00,1.64485,1.6461,1.64405,1.6461,348800000.0
2009-03-12 16:38:00,1.6461,1.6462,1.64495,1.64505,384200000.0
2009-03-12 16:39:00,1.6451,1.6452,1.6445,1.64475,243000000.0
2009-03-12 16:40:00,1.64475,1.64535,1.6447,1.6453,247600000.0
2009-03-12 16:41:00,1.6456,1.6457,1.64485,1.6449,324000000.0
2009-03-12 16:42:00,1.6448,1.64585,1.6447,1.64545,274400000.0
2009-03-12 16:43:00,1.64545,1.64655,1.64535,1.6457,408400000.0
2009-03-12 16:44:00,1.6457,1.646,1.64475,1.6449,311200000.0
2009-03-12 16:45:00,1.645,1.64525,1.64465,1.64505,307600000.0
2009-03-12 16:46:00,1.64505,1.64575,1.645,1.6456,214400000.0
2009-03-12 16:47:00,1.64555,1.64585,1.6451,1.6451,248800000.0
2009-03-12 16:48:00,1.6453,1.64655,1.64525,1.6461,396600000.0
2009-03-12 16:49:00,1.6462,1.6462,1.64485,1.64495,429000000.0
2009-03-12 16:50:00,1.6452,1.6461,1.64495,1.6453,345000000.0
2009-03-12 16:51:00,1.64535,1.6462,1.6453,1.6457,307600000.0
2009-03-12 16:52:00,1.64545,1.6475,1.64545,1.64685,332200000.0
2009-03-12 16:53:00,1.647,1.6471,1.6465,1.64685,283200000.0
2009-03-12 16:54:00,1.64705,1.6475,1.6466,1.647,209600000.0
2009-03-12 16:55:00,1.6469,1.64805,1.64675,1.6476,238800000.0
2009-03-12 16:56:00,1.64735,1.6491,1.64735,1.64855,365200000.0
2009-03-12 16:57:00,1.6487,1.6488,1.6477,1.648,187000000.0
2009-03-12 16:58:00,1.64795,1.6491,1.64785,1.6491,298800000.0
2009-03-12 16:59:00,1.6491,1.6498,1.64885,1.64925,284400000.0
2009-03-12 17:00:00,1.64925,1.64965,1.64755,1.6477,423800000.0
2009-03-12 17:01:00,1.6477,1.64865,1.6477,1.64855,183800000.0
2009-03-12 17:02:00,1.64855,1.64855,1.647,1.64705,157400000.0
2009-03-12 17:03:00,1.64715,1.648,1.64715,1.64715,200400000.0
2009-03-12 17:04:00,1.64745,1.6478,1.64745,1.64765,170200000.0
2009-03-12 17:05:00,1.64765,1.64775,1.64705,1.64745,235000000.0
2009-03-12 17:06:00,1.64755,1.6477,1.64715,1.6475,117000000.0
2009-03-12 17:07:00,1.64725,1.6477,1.6466,1.64695,474400000.0
2009-03-12 17:08:00,1.64705,1.64755,1.64675,1.64755,280200000.0
2009-03-12 17:09:00,1.6472,1.64835,1.6471,1.64815,347800000.0
2009-03-12 17:10:00,1.64815,1.6483,1.64735,1.6481,244800000.0
2009-03-12 17:11:00,1.6481,1.6486,1.64755,1.6486,317800000.0
2009-03-12 17:12:00,1.64875,1.64875,1.648,1.64855,310600000.0
2009-03-12 17:13:00,1.64865,1.64875,1.64815,1.64815,143200000.0
2009-03-12 17:14:00,1.64815,1.64835,1.64755,1.6476,293000000.0
2009-03-12 17:15:00,1.6477,1.64835,1.64735,1.6479,410400000.0
2009-03-12 17:16:00,1.6479,1.64815,1.6474,1.6475,267600000.0
2009-03-12 17:17:00,1.6474,1.6479,1.64725,1.64725,320800000.0
2009-03-12 17:18:00,1.6473,1.64795,1.6473,1.64765,279800000.0
2009-03-12 17:19:00,1.64775,1.6486,1.64755,1.64825,284200000.0
2009-03-12 17:20:00,1.6483,1.6485,1.64775,1.6481,233600000.0
2009-03-12 17:21:00,1.6482,1.6486,1.64735,1.64735,292600000.0
2009-03-12 17:22:00,1.64735,1.64835,1.6473,1.6476,299800000.0
2009-03-12 17:23:00,1.64765,1.6482,1.64735,1.64735,174400000.0
2009-03-12 17:24:00,1.64745,1.6481,1.6473,1.6477,207800000.0
2009-03-12 17:25:00,1.64755,1.6481,1.6472,1.64745,348800000.0
2009-03-12 17:26:00,1.6475,1.64775,1.647,1.6472,188400000.0
2009-03-12 17:27:00,1.6473,1.6477,1.647,1.6475,235400000.0
2009-03-12 17:28:00,1.6476,1.64865,1.6475,1.64825,319400000.0
2009-03-12 17:29:00,1.64825,1.6487,1.6477,1.6477,241200000.0
2009-03-12 17:30:00,1.64775,1.6482,1.6477,1.6479,351600000.0
2009-03-12 17:31:00,1.6477,1.64805,1.64725,1.6477,240600000.0
2009-03-12 17:32:00,1.6477,1.64785,1.64725,1.6475,164600000.0
2009-03-12 17:33:00,1.6479,1.648,1.6477,1.648,64400000.0
2009-03-12 17:34:00,1.64805,1.6484,1.64795,1.648,274300000.0
2009-03-12 17:35:00,1.64795,1.6483,1.64735,1.64755,185400000.0
2009-03-12 17:36:00,1.6474,1.64815,1.6473,1.6479,304200000.0
2009-03-12 17:37:00,1.6479,1.6487,1.6479,1.6486,295200000.0
2009-03-12 17:38:00,1.6486,1.64945,1.64825,1.64935,336800000.0
2009-03-12 17:39:00,1.64925,1.64925,1.648,1.64875,287400000.0
2009-03-12 17:40:00,1.64865,1.64935,1.6479,1.649,285600000.0
2009-03-12 17:41:00,1.6491,1.64935,1.64865,1.64905,246000000.0
2009-03-12 17:42:00,1.6491,1.6494,1.6482,1.64825,297200000.0
2009-03-12 17:43:00,1.6482,1.64875,1.6478,1.64875,323000000.0
2009-03-12 17:44:00,1.64885,1.6489,1.6479,1.648,335600000.0
2009-03-12 17:45:00,1.6481,1.6488,1.6477,1.6484,275200000.0
2009-03-12 17:46:00,1.64855,1.6488,1.648,1.648,206000000.0
2009-03-12 17:47:00,1.6479,1.64805,1.6469,1.6476,317800000.0
2009-03-12 17:48:00,1.64775,1.6481,1.64735,1.64755,125200000.0
2009-03-12 17:49:00,1.6476,1.6476,1.64705,1.6472,177200000.0
2009-03-12 17:50:00,1.6473,1.64775,1.64675,1.64745,227000000.0
2009-03-12 17:51:00,1.6473,1.6479,1.64725,1.64765,289000000.0
2009-03-12 17:52:00,1.64765,1.64765,1.64655,1.64695,254800000.0
2009-03-12 17:53:00,1.64695,1.6472,1.64635,1.6472,256200000.0
2009-03-12 17:54:00,1.64735,1.6478,1.6473,1.64765,232000000.0
2009-03-12 17:55:00,1.64765,1.64805,1.64755,1.64755,202000000.0
2009-03-12 17:56:00,1.64755,1.64865,1.64735,1.64795,211200000.0
2009-03-12 17:57:00,1.64785,1.64825,1.6475,1.64775,203000000.0
2009-03-12 17:58:00,1.64775,1.64835,1.64775,1.64825,147400000.0
2009-03-12 17:59:00,1.6483,1.6519,1.6483,1.6519,366800000.0
2009-03-12 18:00:00,1.6518,1.652,1.65095,1.65095,254200000.0
2009-03-12 18:01:00,1.65095,1.65125,1.6508,1.65085,223600000.0
2009-03-12 18:02:00,1.6508,1.6511,1.65045,1.6511,210800000.0
2009-03-12 18:03:00,1.65115,1.65125,1.64975,1.6502,208000000.0
2009-03-12 18:04:00,1.65025,1.6508,1.6502,1.6503,309400000.0
2009-03-12 18:05:00,1.65035,1.65035,1.64965,1.64965,132200000.0
2009-03-12 18:06:00,1.6497,1.64985,1.6494,1.6497,96200000.0
2009-03-12 18:07:00,1.6497,1.65015,1.64945,1.6501,169000000.0
2009-03-12 18:08:00,1.65,1.65055,1.6495,1.65025,243200000.0
2009-03-12 18:09:00,1.6503,1.65055,1.6495,1.65045,352600000.0
2009-03-12 18:10:00,1.6505,1.6506,1.6503,1.65045,209600000.0
2009-03-12 18:11:00,1.65035,1.65095,1.64985,1.6505,243000000.0
2009-03-12 18:12:00,1.65065,1.6509,1.6499,1.6502,200800000.0
2009-03-12 18:13:00,1.64995,1.64995,1.6491,1.6491,206600000.0
2009-03-12 18:14:00,1.64925,1.64965,1.6486,1.6493,285400000.0
2009-03-12 18:15:00,1.6494,1.64985,1.6493,1.6495,284400000.0
2009-03-12 18:16:00,1.64955,1.6497,1.6488,1.64905,269600000.0
2009-03-12 18:17:00,1.64905,1.64905,1.6485,1.6486,166600000.0
2009-03-12 18:18:00,1.6486,1.6488,1.6481,1.6485,296000000.0
2009-03-12 18:19:00,1.64845,1.649,1.6481,1.64875,235000000.0
2009-03-12 18:20:00,1.64885,1.64955,1.64865,1.64935,261400000.0
2009-03-12 18:21:00,1.64925,1.6494,1.6488,1.64915,196400000.0
2009-03-12 18:22:00,1.6489,1.64945,1.6486,1.6486,194200000.0
2009-03-12 18:23:00,1.64875,1.6489,1.64825,1.6486,152200000.0
2009-03-12 18:24:00,1.6484,1.64845,1.64755,1.64785,211000000.0
2009-03-12 18:25:00,1.648,1.6484,1.64695,1.6475,258800000.0
2009-03-12 18:26:00,1.64745,1.64825,1.6467,1.6478,426600000.0
2009-03-12 18:27:00,1.6478,1.6485,1.6474,1.6485,252200000.0
2009-03-12 18:28:00,1.6484,1.6487,1.6477,1.6487,177000000.0
2009-03-12 18:29:00,1.64855,1.64855,1.64765,1.64795,331800000.0
2009-03-12 18:30:00,1.6481,1.6481,1.64755,1.6476,192400000.0
2009-03-12 18:31:00,1.6476,1.6476,1.6465,1.6472,250700000.0
2009-03-12 18:32:00,1.6472,1.648,1.64695,1.647,244000000.0
2009-03-12 18:33:00,1.64715,1.64815,1.6467,1.64775,357600000.0
2009-03-12 18:34:00,1.6479,1.6479,1.64665,1.6469,332600000.0
2009-03-12 18:35:00,1.6468,1.6476,1.64665,1.6473,183600000.0
2009-03-12 18:36:00,1.64725,1.64765,1.6466,1.64675,273000000.0
2009-03-12 18:37:00,1.64675,1.64715,1.64655,1.6467,120800000.0
2009-03-12 18:38:00,1.6467,1.6467,1.64585,1.64645,269900000.0
2009-03-12 18:39:00,1.64655,1.64655,1.6458,1.64585,146600000.0
2009-03-12 18:40:00,1.64585,1.6465,1.6454,1.6458,175200000.0
2009-03-12 18:41:00,1.6459,1.6463,1.6455,1.6463,235800000.0
2009-03-12 18:42:00,1.64625,1.64625,1.6458,1.64595,146400000.0
2009-03-12 18:43:00,1.64585,1.64595,1.6456,1.64575,102800000.0
2009-03-12 18:44:00,1.64575,1.64575,1.6455,1.64575,98300000.0
2009-03-12 18:45:00,1.64575,1.64585,1.6457,1.64575,71400000.0
2009-03-12 18:46:00,1.64575,1.64625,1.64575,1.6459,183800000.0
2009-03-12 18:47:00,1.64605,1.6463,1.6459,1.64605,106800000.0
2009-03-12 18:48:00,1.6461,1.6462,1.64605,1.6462,117400000.0
2009-03-12 18:49:00,1.64635,1.6466,1.6461,1.64645,148200000.0
2009-03-12 18:50:00,1.6465,1.6468,1.64625,1.64665,245800000.0
2009-03-12 18:51:00,1.64665,1.64675,1.64615,1.6465,229400000.0
2009-03-12 18:52:00,1.64645,1.6469,1.64595,1.6461,294600000.0
2009-03-12 18:53:00,1.6461,1.6461,1.64495,1.6453,151400000.0
2009-03-12 18:54:00,1.64515,1.6455,1.64475,1.645,264800000.0
2009-03-12 18:55:00,1.64495,1.64655,1.64495,1.6463,278800000.0
2009-03-12 18:56:00,1.64645,1.64725,1.64635,1.64645,275600000.0
2009-03-12 18:57:00,1.6465,1.6471,1.6465,1.64675,184000000.0
2009-03-12 18:58:00,1.6467,1.647,1.6461,1.6465,332200000.0
2009-03-12 18:59:00,1.6464,1.6465,1.64555,1.6456,227800000.0
2009-03-12 19:00:00,1.64565,1.6468,1.64565,1.6461,346600000.0
2009-03-12 19:01:00,1.64625,1.6468,1.64565,1.6468,261000000.0
2009-03-12 19:02:00,1.6469,1.6483,1.64655,1.6477,378000000.0
2009-03-12 19:03:00,1.6477,1.64855,1.6472,1.6485,341600000.0
2009-03-12 19:04:00,1.64845,1.649,1.64805,1.64845,315400000.0
2009-03-12 19:05:00,1.6486,1.6488,1.64775,1.64775,274600000.0
2009-03-12 19:06:00,1.6478,1.649,1.64775,1.64845,235400000.0
2009-03-12 19:07:00,1.64835,1.64845,1.64815,1.6482,155600000.0
2009-03-12 19:08:00,1.6483,1.6485,1.6481,1.6484,258200000.0
2009-03-12 19:09:00,1.64845,1.649,1.64785,1.64785,152400000.0
2009-03-12 19:10:00,1.64785,1.6483,1.6475,1.6476,182000000.0
2009-03-12 19:11:00,1.6476,1.64805,1.64595,1.64595,366200000.0
2009-03-12 19:12:00,1.64585,1.64595,1.645,1.6458,294000000.0
2009-03-12 19:13:00,1.6458,1.6467,1.6456,1.64585,271800000.0
2009-03-12 19:14:00,1.64585,1.6459,1.64585,1.6459,87000000.0
2009-03-12 19:15:00,1.6453,1.64545,1.64495,1.64545,281200000.0
2009-03-12 19:16:00,1.6453,1.6456,1.6449,1.64535,310800000.0
2009-03-12 19:17:00,1.6455,1.6456,1.6445,1.64495,326000000.0
2009-03-12 19:18:00,1.6448,1.645,1.64415,1.64465,268800000.0
2009-03-12 19:19:00,1.64465,1.64505,1.6444,1.6448,272600000.0
2009-03-12 19:20:00,1.64485,1.64505,1.64445,1.6447,278400000.0
2009-03-12 19:21:00,1.64435,1.64475,1.6432,1.6443,247200000.0
2009-03-12 19:22:00,1.6443,1.6447,1.6442,1.64425,258200000.0
2009-03-12 19:23:00,1.6442,1.6453,1.6442,1.64515,149800000.0
2009-03-12 19:24:00,1.6452,1.6454,1.64435,1.64485,323400000.0
2009-03-12 19:25:00,1.6448,1.64515,1.64405,1.64405,247000000.0
2009-03-12 19:26:00,1.64425,1.645,1.6442,1.64435,301000000.0
2009-03-12 19:27:00,1.6445,1.64615,1.6445,1.6458,251600000.0
2009-03-12 19:28:00,1.6458,1.64625,1.64545,1.64615,238600000.0
2009-03-12 19:29:00,1.6462,1.64725,1.6461,1.64715,304200000.0
2009-03-12 19:30:00,1.64715,1.6479,1.64665,1.64775,406400000.0
2009-03-12 19:31:00,1.64775,1.64785,1.6473,1.6474,336200000.0
2009-03-12 19:32:00,1.6475,1.6477,1.64675,1.6469,268400000.0
2009-03-12 19:33:00,1.647,1.6477,1.647,1.64745,252000000.0
2009-03-12 19:34:00,1.6475,1.64845,1.6474,1.64785,344800000.0
2009-03-12 19:35:00,1.6479,1.64805,1.64655,1.64675,330400000.0
2009-03-12 19:36:00,1.64695,1.6476,1.6467,1.64685,269000000.0
2009-03-12 19:37:00,1.64675,1.6468,1.64485,1.6453,228200000.0
2009-03-12 19:38:00,1.64525,1.6456,1.64435,1.64505,264000000.0
2009-03-12 19:39:00,1.6451,1.64565,1.6449,1.6451,287200000.0
2009-03-12 19:40:00,1.645,1.64525,1.64465,1.64525,282000000.0
2009-03-12 19:41:00,1.64535,1.64585,1.6446,1.64575,250600000.0
2009-03-12 19:42:00,1.64565,1.6463,1.6456,1.6463,210400000.0
2009-03-12 19:43:00,1.6464,1.6464,1.6441,1.64435,393400000.0
2009-03-12 19:44:00,1.6445,1.6449,1.6442,1.6443,238800000.0
2009-03-12 19:45:00,1.6444,1.645,1.6442,1.6449,144200000.0
2009-03-12 19:46:00,1.6449,1.6453,1.6446,1.6449,145400000.0
2009-03-12 19:47:00,1.64485,1.645,1.64465,1.64485,161400000.0
2009-03-12 19:48:00,1.6449,1.64545,1.64485,1.64525,237600000.0
2009-03-12 19:49:00,1.64525,1.6454,1.64485,1.64485,126800000.0
2009-03-12 19:50:00,1.6449,1.64505,1.6442,1.6443,171200000.0
2009-03-12 19:51:00,1.6442,1.64475,1.6442,1.6444,241200000.0
2009-03-12 19:52:00,1.6444,1.64495,1.6443,1.64475,149600000.0
2009-03-12 19:53:00,1.64475,1.64485,1.6435,1.6438,215400000.0
2009-03-12 19:54:00,1.6439,1.6439,1.6424,1.6434,245800000.0
2009-03-12 19:55:00,1.6433,1.64345,1.6429,1.64305,241000000.0
2009-03-12 19:56:00,1.64305,1.6443,1.64305,1.64395,214600000.0
2009-03-12 19:57:00,1.644,1.6447,1.64395,1.6443,202600000.0
2009-03-12 19:58:00,1.6442,1.6448,1.644,1.6448,208000000.0
2009-03-12 19:59:00,1.64475,1.64505,1.6444,1.64505,282400000.0
2009-03-12 20:00:00,1.64495,1.645,1.6444,1.6445,297800000.0
2009-03-12 20:01:00,1.6444,1.64505,1.644,1.6447,299800000.0
2009-03-12 20:02:00,1.64465,1.64505,1.64465,1.6447,200400000.0
2009-03-12 20:03:00,1.64465,1.6447,1.6437,1.64395,268400000.0
2009-03-12 20:04:00,1.64395,1.64435,1.6436,1.6439,297200000.0
2009-03-12 20:05:00,1.6438,1.6441,1.64365,1.6437,246400000.0
2009-03-12 20:06:00,1.6438,1.644,1.64325,1.6435,208400000.0
2009-03-12 20:07:00,1.6435,1.6439,1.6435,1.64375,277600000.0
2009-03-12 20:08:00,1.6437,1.6447,1.6437,1.6441,296800000.0
2009-03-12 20:09:00,1.6441,1.64445,1.6436,1.64405,345200000.0
2009-03-12 20:10:00,1.64405,1.6444,1.64355,1.6441,341800000.0
2009-03-12 20:11:00,1.6441,1.6445,1.6433,1.6438,302800000.0
2009-03-12 20:12:00,1.6438,1.64415,1.6433,1.6441,261200000.0
2009-03-12 20:13:00,1.64395,1.6442,1.643,1.6431,240000000.0
2009-03-12 20:14:00,1.64325,1.6436,1.6426,1.64275,257600000.0
2009-03-12 20:15:00,1.6427,1.6432,1.64245,1.64285,255800000.0
2009-03-12 20:16:00,1.6429,1.64305,1.64245,1.6426,249200000.0
2009-03-12 20:17:00,1.6425,1.64275,1.6422,1.6425,186000000.0
2009-03-12 20:18:00,1.6424,1.64285,1.6424,1.64265,160200000.0
2009-03-12 20:19:00,1.6426,1.64285,1.6424,1.64265,180600000.0
2009-03-12 20:20:00,1.6427,1.6432,1.64225,1.64225,133600000.0
2009-03-12 20:21:00,1.64235,1.6425,1.6417,1.64195,133800000.0
2009-03-12 20:22:00,1.642,1.6421,1.6417,1.64175,225200000.0
2009-03-12 20:23:00,1.6418,1.642,1.6417,1.64175,93200000.0
2009-03-12 20:24:00,1.6418,1.64225,1.6416,1.6418,137200000.0
2009-03-12 20:25:00,1.642,1.6423,1.6418,1.64225,162000000.0
2009-03-12 20:26:00,1.64225,1.6425,1.64215,1.64225,151200000.0
2009-03-12 20:27:00,1.64225,1.64295,1.64225,1.64285,119200000.0
2009-03-12 20:28:00,1.6429,1.64315,1.64265,1.64265,160400000.0
2009-03-12 20:29:00,1.64265,1.6429,1.6423,1.6429,162000000.0
2009-03-12 20:30:00,1.6428,1.643,1.6423,1.6429,216000000.0
2009-03-12 20:31:00,1.643,1.643,1.6425,1.6426,242200000.0
2009-03-12 20:32:00,1.6427,1.6433,1.6427,1.64295,218400000.0
2009-03-12 20:33:00,1.643,1.6433,1.6429,1.64305,135600000.0
2009-03-12 20:34:00,1.64315,1.64325,1.6426,1.6427,188000000.0
2009-03-12 20:35:00,1.6427,1.6429,1.6426,1.64265,159400000.0
2009-03-12 20:36:00,1.64275,1.6429,1.64245,1.6426,166800000.0
2009-03-12 20:37:00,1.64265,1.64305,1.64225,1.6429,238000000.0
2009-03-12 20:38:00,1.64305,1.64305,1.64255,1.6427,186600000.0
2009-03-12 20:39:00,1.64255,1.643,1.64245,1.64295,158400000.0
2009-03-12 20:40:00,1.64295,1.643,1.6421,1.6423,132400000.0
2009-03-12 20:41:00,1.64235,1.64275,1.64215,1.64275,151200000.0
2009-03-12 20:42:00,1.64285,1.64305,1.6423,1.64285,203200000.0
2009-03-12 20:43:00,1.64295,1.6431,1.6423,1.64235,185800000.0
2009-03-12 20:44:00,1.6423,1.6431,1.6422,1.6425,243800000.0
2009-03-12 20:45:00,1.64265,1.6432,1.6422,1.6423,259600000.0
2009-03-12 20:46:00,1.64285,1.64295,1.6411,1.64215,387600000.0
2009-03-12 20:47:00,1.6423,1.6428,1.6419,1.6427,360200000.0
2009-03-12 20:48:00,1.6427,1.6429,1.6423,1.64265,313200000.0
2009-03-12 20:49:00,1.6427,1.64305,1.642,1.6421,282600000.0
2009-03-12 20:50:00,1.64215,1.6434,1.64215,1.64295,391200000.0
2009-03-12 20:51:00,1.64305,1.6436,1.6422,1.6425,379600000.0
2009-03-12 20:52:00,1.6425,1.6435,1.64225,1.64315,254600000.0
2009-03-12 20:53:00,1.6431,1.64345,1.64295,1.6433,280600000.0
2009-03-12 20:54:00,1.6433,1.64365,1.64315,1.64335,283200000.0
2009-03-12 20:55:00,1.6435,1.645,1.6435,1.6449,384800000.0
2009-03-12 20:56:00,1.64505,1.6469,1.64495,1.64685,421400000.0
2009-03-12 20:57:00,1.64675,1.64695,1.64485,1.64555,354200000.0
2009-03-12 20:58:00,1.6454,1.64555,1.64425,1.64455,222800000.0
2009-03-12 20:59:00,1.64455,1.64475,1.6443,1.64445,264000000.0
2009-03-12 21:00:00,1.64445,1.64555,1.6443,1.645,358800000.0
2009-03-12 21:01:00,1.64485,1.6451,1.64415,1.6451,271600000.0
2009-03-12 21:02:00,1.64525,1.6457,1.6448,1.64485,306000000.0
2009-03-12 21:03:00,1.6448,1.6453,1.64415,1.64425,208600000.0
2009-03-12 21:04:00,1.64425,1.64465,1.6441,1.64455,230600000.0
2009-03-12 21:05:00,1.6448,1.6456,1.6444,1.6454,255400000.0
2009-03-12 21:06:00,1.6454,1.646,1.6449,1.64595,197000000.0
2009-03-12 21:07:00,1.6461,1.6464,1.6455,1.6457,187200000.0
2009-03-12 21:08:00,1.64565,1.646,1.64485,1.64535,200000000.0
2009-03-12 21:09:00,1.64545,1.6468,1.6452,1.64655,188400000.0
2009-03-12 21:10:00,1.64665,1.64665,1.64625,1.64645,139400000.0
2009-03-12 21:11:00,1.6466,1.64735,1.64625,1.64735,255600000.0
2009-03-12 21:12:00,1.64735,1.6476,1.6471,1.6474,300800000.0
2009-03-12 21:13:00,1.64755,1.64775,1.64725,1.6475,286400000.0
2009-03-12 21:14:00,1.64755,1.64815,1.64745,1.6478,205800000.0
2009-03-12 21:15:00,1.648,1.649,1.64785,1.64885,371800000.0
2009-03-12 21:16:00,1.6487,1.64955,1.64815,1.6493,330000000.0
2009-03-12 21:17:00,1.6493,1.64945,1.648,1.649,388300000.0
2009-03-12 21:18:00,1.6489,1.64905,1.6477,1.6481,434600000.0
2009-03-12 21:19:00,1.6481,1.6482,1.6478,1.6481,197600000.0
2009-03-12 21:20:00,1.64815,1.64925,1.64815,1.64835,289800000.0
2009-03-12 21:21:00,1.6484,1.6495,1.648,1.6495,197600000.0
2009-03-12 21:22:00,1.6492,1.6494,1.64825,1.64845,225400000.0
2009-03-12 21:23:00,1.64835,1.6491,1.64835,1.64835,247400000.0
2009-03-12 21:24:00,1.64835,1.64935,1.6481,1.64915,334400000.0
2009-03-12 21:25:00,1.6491,1.65055,1.64845,1.6502,301600000.0
2009-03-12 21:26:00,1.6502,1.65105,1.64975,1.6509,274800000.0
2009-03-12 21:27:00,1.65085,1.65085,1.64965,1.64985,174600000.0
2009-03-12 21:28:00,1.64975,1.65025,1.64935,1.64975,198800000.0
2009-03-12 21:29:00,1.64995,1.65045,1.64995,1.6502,173800000.0
2009-03-12 21:30:00,1.65,1.65015,1.64905,1.64905,182400000.0
2009-03-12 21:31:00,1.64905,1.6498,1.64865,1.6498,291000000.0
2009-03-12 21:32:00,1.64985,1.6507,1.64975,1.65045,236400000.0
2009-03-12 21:33:00,1.65055,1.65105,1.65035,1.6509,205200000.0
2009-03-12 21:34:00,1.6509,1.651,1.6504,1.6506,220000000.0
2009-03-12 21:35:00,1.6505,1.6511,1.6498,1.64995,216200000.0
2009-03-12 21:36:00,1.6501,1.65065,1.64995,1.64995,250600000.0
2009-03-12 21:37:00,1.6499,1.65025,1.6498,1.65005,177600000.0
2009-03-12 21:38:00,1.65015,1.6507,1.6501,1.6506,189800000.0
2009-03-12 21:39:00,1.65065,1.6512,1.65065,1.6508,164400000.0
2009-03-12 21:40:00,1.65075,1.6517,1.64925,1.64965,284900000.0
2009-03-12 21:41:00,1.64965,1.6508,1.6496,1.65075,339000000.0
2009-03-12 21:42:00,1.65075,1.6511,1.65,1.65015,210600000.0
2009-03-12 21:43:00,1.6503,1.6506,1.6499,1.65025,167600000.0
2009-03-12 21:44:00,1.6504,1.65215,1.6504,1.6515,341400000.0
2009-03-12 21:45:00,1.65165,1.65255,1.65135,1.6519,298800000.0
2009-03-12 21:46:00,1.65195,1.65255,1.65165,1.6523,263600000.0
2009-03-12 21:47:00,1.65205,1.65255,1.6518,1.65245,234800000.0
2009-03-12 21:48:00,1.6525,1.6527,1.65195,1.65265,233600000.0
2009-03-12 21:49:00,1.6526,1.653,1.65205,1.6527,352800000.0
2009-03-12 21:50:00,1.6527,1.6528,1.65175,1.6526,302800000.0
2009-03-12 21:51:00,1.6526,1.65305,1.6524,1.6525,206600000.0
2009-03-12 21:52:00,1.65265,1.65265,1.6509,1.6515,276400000.0
2009-03-12 21:53:00,1.65165,1.6528,1.65165,1.6525,218600000.0
2009-03-12 21:54:00,1.6524,1.6527,1.65175,1.65195,190200000.0
2009-03-12 21:55:00,1.65195,1.6524,1.65145,1.6524,207000000.0
2009-03-12 21:56:00,1.6524,1.6524,1.6515,1.6515,214000000.0
2009-03-12 21:57:00,1.6515,1.65315,1.6515,1.6529,248600000.0
2009-03-12 21:58:00,1.6529,1.65345,1.65235,1.65335,181000000.0
2009-03-12 21:59:00,1.6534,1.65355,1.65305,1.6534,115400000.0
2009-03-12 22:00:00,1.6534,1.65365,1.65315,1.65315,96800000.0
2009-03-12 22:01:00,1.65315,1.6534,1.65265,1.6528,119400000.0
2009-03-12 22:02:00,1.6528,1.6534,1.6527,1.6527,97600000.0
2009-03-12 22:03:00,1.65285,1.65285,1.6523,1.6526,83000000.0
2009-03-12 22:04:00,1.6527,1.6527,1.65195,1.65215,106800000.0
2009-03-12 22:05:00,1.65215,1.65285,1.65205,1.65245,87800000.0
2009-03-12 22:06:00,1.6526,1.6526,1.65245,1.65245,17600000.0
2009-03-12 22:07:00,1.6525,1.6536,1.6525,1.6533,152000000.0
2009-03-12 22:08:00,1.65345,1.65395,1.6531,1.65345,241200000.0
2009-03-12 22:09:00,1.6536,1.6538,1.65355,1.6537,66000000.0
2009-03-12 22:10:00,1.65375,1.65375,1.65335,1.6534,76800000.0
2009-03-12 22:11:00,1.6533,1.6538,1.65315,1.6538,140800000.0
2009-03-12 22:12:00,1.6537,1.65415,1.6536,1.654,165800000.0
2009-03-12 22:13:00,1.65415,1.65565,1.65415,1.65525,183000000.0
2009-03-12 22:14:00,1.6554,1.6556,1.6548,1.6548,108000000.0
2009-03-12 22:15:00,1.6548,1.6551,1.65455,1.6547,113000000.0
2009-03-12 22:16:00,1.6546,1.6554,1.6543,1.65525,160800000.0
2009-03-12 22:17:00,1.65535,1.65555,1.65455,1.65465,192200000.0
2009-03-12 22:18:00,1.6549,1.6557,1.65415,1.6542,107600000.0
2009-03-12 22:19:00,1.6543,1.65445,1.65325,1.65385,168200000.0
2009-03-12 22:20:00,1.6542,1.6543,1.6539,1.65415,90200000.0
2009-03-12 22:21:00,1.6542,1.6543,1.654,1.6541,46000000.0
2009-03-12 22:22:00,1.6541,1.65445,1.6525,1.65275,124400000.0
2009-03-12 22:23:00,1.65265,1.6532,1.65195,1.65265,164400000.0
2009-03-12 22:24:00,1.6527,1.65315,1.65235,1.6527,72000000.0
2009-03-12 22:25:00,1.65265,1.6527,1.65215,1.6523,53800000.0
2009-03-12 22:26:00,1.65235,1.6525,1.65175,1.65195,144400000.0
2009-03-12 22:27:00,1.652,1.65245,1.65025,1.65095,182400000.0
2009-03-12 22:28:00,1.6509,1.6512,1.6503,1.65095,99200000.0
2009-03-12 22:29:00,1.65095,1.65095,1.649,1.64905,157800000.0
2009-03-12 22:30:00,1.649,1.64965,1.64875,1.64965,177800000.0
2009-03-12 22:31:00,1.6498,1.6501,1.6495,1.6496,131000000.0
2009-03-12 22:32:00,1.6498,1.65035,1.6498,1.6503,64800000.0
2009-03-12 22:33:00,1.65035,1.65035,1.65,1.6503,57600000.0
2009-03-12 22:34:00,1.65025,1.6515,1.6502,1.6506,67600000.0
2009-03-12 22:35:00,1.65065,1.65065,1.6502,1.6506,26000000.0
2009-03-12 22:36:00,1.65065,1.651,1.65065,1.651,39600000.0
2009-03-12 22:37:00,1.6509,1.6509,1.6502,1.65045,29600000.0
2009-03-12 22:38:00,1.6506,1.65085,1.6506,1.65075,37400000.0
2009-03-12 22:39:00,1.65065,1.65075,1.65045,1.6506,45200000.0
2009-03-12 22:40:00,1.6506,1.6507,1.6501,1.6502,81600000.0
2009-03-12 22:41:00,1.65035,1.6505,1.65,1.65035,125800000.0
2009-03-12 22:42:00,1.65045,1.65045,1.65005,1.6502,91200000.0
2009-03-12 22:43:00,1.6503,1.651,1.65015,1.65075,143800000.0
2009-03-12 22:44:00,1.6508,1.6517,1.6508,1.65105,86800000.0
2009-03-12 22:45:00,1.6511,1.6512,1.6502,1.65025,92600000.0
2009-03-12 22:46:00,1.6502,1.6504,1.6501,1.65025,112200000.0
2009-03-12 22:47:00,1.65025,1.65165,1.65015,1.65105,240600000.0
2009-03-12 22:48:00,1.65115,1.6516,1.65085,1.65125,107800000.0
2009-03-12 22:49:00,1.65125,1.65125,1.6504,1.6504,16200000.0
2009-03-12 22:50:00,1.6504,1.65145,1.65025,1.65105,91600000.0
2009-03-12 22:51:00,1.6512,1.6512,1.6509,1.6509,36000000.0
2009-03-12 22:52:00,1.65095,1.651,1.6509,1.65095,36000000.0
2009-03-12 22:53:00,1.65095,1.65105,1.6502,1.6503,171400000.0
2009-03-12 22:54:00,1.6504,1.6505,1.6499,1.6504,133200000.0
2009-03-12 22:55:00,1.6504,1.6506,1.64915,1.6493,135800000.0
2009-03-12 22:56:00,1.64925,1.64945,1.6484,1.64895,221600000.0
2009-03-12 22:57:00,1.64885,1.6491,1.6487,1.649,90000000.0
2009-03-12 22:58:00,1.649,1.6499,1.64885,1.64945,149600000.0
2009-03-12 22:59:00,1.6495,1.65005,1.6494,1.64985,112200000.0
2009-03-12 23:00:00,1.6494,1.6494,1.6489,1.6491,11200000.0
2009-03-12 23:01:00,1.64925,1.64965,1.6491,1.64955,22400000.0
2009-03-12 23:02:00,1.64965,1.65015,1.6495,1.65015,40200000.0
2009-03-12 23:03:00,1.65015,1.65015,1.65015,1.65015,1400000.0
2009-03-12 23:04:00,1.6504,1.6504,1.65015,1.6502,11200000.0
2009-03-12 23:05:00,1.65035,1.65035,1.6502,1.65025,19000000.0
2009-03-12 23:06:00,1.65035,1.65045,1.65035,1.6504,7200000.0
2009-03-12 23:07:00,1.6504,1.65045,1.65005,1.6501,25200000.0
2009-03-12 23:08:00,1.65,1.6501,1.65,1.6501,25400000.0
2009-03-12 23:09:00,1.6501,1.6501,1.65,1.65,3600000.0
2009-03-12 23:10:00,1.65,1.65025,1.6499,1.65015,38200000.0
2009-03-12 23:11:00,1.65015,1.65015,1.65015,1.65015,3600000.0
2009-03-12 23:12:00,1.65005,1.65015,1.6499,1.6499,28800000.0
2009-03-12 23:13:00,1.65005,1.65005,1.65005,1.65005,14400000.0
2009-03-12 23:14:00,1.64757,1.64771,1.6475,1.64757,35200000.0
2009-03-12 23:15:00,1.6502,1.6502,1.65,1.65005,35200000.0
2009-03-12 23:16:00,1.64995,1.65005,1.6496,1.64985,45800000.0
2009-03-12 23:17:00,1.64995,1.65005,1.6492,1.6492,80600000.0
2009-03-12 23:18:00,1.6492,1.6495,1.6492,1.64945,47400000.0
2009-03-12 23:19:00,1.64955,1.64955,1.64955,1.64955,10800000.0
2009-03-12 23:20:00,1.64945,1.64945,1.64905,1.64905,42400000.0
2009-03-12 23:21:00,1.64905,1.64925,1.6489,1.6489,21200000.0
2009-03-12 23:22:00,1.6489,1.64895,1.6489,1.64895,14400000.0
2009-03-12 23:23:00,1.6491,1.64925,1.6491,1.64925,14400000.0
2009-03-12 23:24:00,1.6493,1.6499,1.64895,1.64935,90400000.0
2009-03-12 23:25:00,1.64955,1.64955,1.6492,1.64945,66200000.0
2009-03-12 23:26:00,1.64955,1.64955,1.64945,1.6495,15800000.0
2009-03-12 23:27:00,1.64765,1.64766,1.6471,1.64711,54000000.0
2009-03-12 23:28:00,1.64712,1.6472,1.64709,1.64712,54000000.0
2009-03-12 23:29:00,1.6495,1.6502,1.6494,1.6499,54000000.0
2009-03-12 23:30:00,1.6499,1.65005,1.64945,1.6499,38600000.0
2009-03-12 23:31:00,1.6501,1.6501,1.6496,1.64995,48200000.0
2009-03-12 23:32:00,1.65005,1.6503,1.6498,1.6502,37000000.0
2009-03-12 23:33:00,1.6503,1.6503,1.6503,1.6503,21600000.0
2009-03-12 23:34:00,1.6503,1.6509,1.6503,1.65035,50400000.0
2009-03-12 23:35:00,1.65055,1.65055,1.6501,1.6502,50200000.0
2009-03-12 23:36:00,1.65015,1.6515,1.65015,1.6515,33600000.0
2009-03-12 23:37:00,1.65165,1.65165,1.6503,1.65035,15600000.0
2009-03-12 23:38:00,1.65035,1.65035,1.64995,1.65005,24000000.0
2009-03-12 23:39:00,1.65005,1.65075,1.65,1.65075,55000000.0
2009-03-12 23:40:00,1.65055,1.6512,1.65055,1.6511,17800000.0
2009-03-12 23:41:00,1.6512,1.6512,1.64995,1.65025,13400000.0
2009-03-12 23:42:00,1.65025,1.65035,1.65025,1.65035,7400000.0
2009-03-12 23:43:00,1.65035,1.65065,1.65035,1.65065,7800000.0
2009-03-12 23:44:00,1.65045,1.65085,1.65035,1.6506,47000000.0
2009-03-12 23:45:00,1.6506,1.65065,1.6502,1.65035,46200000.0
2009-03-12 23:46:00,1.65045,1.65045,1.65035,1.65035,18000000.0
2009-03-12 23:47:00,1.65025,1.65035,1.64995,1.6502,13600000.0
2009-03-12 23:48:00,1.6502,1.6502,1.6501,1.6502,36000000.0
2009-03-12 23:49:00,1.6502,1.65025,1.65015,1.65025,25200000.0
2009-03-12 23:50:00,1.6503,1.6503,1.65025,1.65025,14400000.0
2009-03-12 23:51:00,1.6503,1.6503,1.6502,1.6502,7200000.0
2009-03-12 23:52:00,1.6501,1.6501,1.65005,1.6501,28800000.0
2009-03-12 23:53:00,1.65015,1.65015,1.65005,1.6501,25200000.0
2009-03-12 23:54:00,1.65005,1.65015,1.65005,1.6501,21600000.0
2009-03-12 23:55:00,1.64995,1.64995,1.64875,1.64925,60200000.0
2009-03-12 23:56:00,1.64925,1.6503,1.64885,1.64885,141600000.0
2009-03-12 23:57:00,1.649,1.64945,1.64835,1.6492,123000000.0
2009-03-12 23:58:00,1.6493,1.6493,1.6488,1.6488,37400000.0
2009-03-12 23:59:00,1.6489,1.6489,1.6472,1.6477,221000000.0
2009-03-13 00:00:00,1.64765,1.64785,1.64725,1.64775,179200000.0
2009-03-13 00:01:00,1.64765,1.6479,1.64765,1.6479,68400000.0
2009-03-13 00:02:00,1.64795,1.6485,1.64755,1.6483,59200000.0
2009-03-13 00:03:00,1.64845,1.6489,1.64835,1.64865,111600000.0
2009-03-13 00:04:00,1.64865,1.6501,1.6479,1.6492,105400000.0
2009-03-13 00:05:00,1.6492,1.6498,1.64885,1.64885,131600000.0
2009-03-13 00:06:00,1.6491,1.64945,1.64855,1.64945,63200000.0
2009-03-13 00:07:00,1.6494,1.64945,1.6484,1.6485,94600000.0
2009-03-13 00:08:00,1.6486,1.6487,1.6468,1.64865,204600000.0
2009-03-13 00:09:00,1.64865,1.64915,1.64775,1.64775,140400000.0
2009-03-13 00:10:00,1.64795,1.6491,1.6478,1.6486,179400000.0
2009-03-13 00:11:00,1.6487,1.64885,1.64835,1.64865,102000000.0
2009-03-13 00:12:00,1.64865,1.64865,1.6481,1.64815,43200000.0
2009-03-13 00:13:00,1.64815,1.6482,1.6478,1.648,76400000.0
2009-03-13 00:14:00,1.64795,1.64805,1.6479,1.64795,39600000.0
2009-03-13 00:15:00,1.6479,1.6487,1.6474,1.6477,203000000.0
2009-03-13 00:16:00,1.64785,1.6485,1.64785,1.64835,57600000.0
2009-03-13 00:17:00,1.64835,1.6486,1.6479,1.6479,166600000.0
2009-03-13 00:18:00,1.6481,1.6481,1.6478,1.64805,36000000.0
2009-03-13 00:19:00,1.6485,1.6488,1.6484,1.6488,46800000.0
2009-03-13 00:20:00,1.6488,1.6492,1.64875,1.6488,75600000.0
2009-03-13 00:21:00,1.6489,1.6489,1.64805,1.64805,90000000.0
2009-03-13 00:22:00,1.65055,1.6513,1.64992,1.65105,18000000.0
2009-03-13 00:23:00,1.64805,1.64805,1.648,1.648,18000000.0
2009-03-13 00:24:00,1.65125,1.65125,1.64952,1.64975,10800000.0
2009-03-13 00:25:00,1.6498,1.65067,1.64965,1.64972,10800000.0
2009-03-13 00:26:00,1.648,1.648,1.64795,1.648,10800000.0
2009-03-13 00:27:00,1.648,1.648,1.6477,1.6477,43200000.0
2009-03-13 00:28:00,1.6478,1.6479,1.6477,1.6478,79200000.0
2009-03-13 00:29:00,1.6478,1.6479,1.64745,1.64755,154800000.0
2009-03-13 00:30:00,1.64765,1.64785,1.64755,1.64765,93600000.0
2009-03-13 00:31:00,1.6476,1.6477,1.64755,1.64765,50400000.0
2009-03-13 00:32:00,1.6477,1.6479,1.647,1.64715,88400000.0
2009-03-13 00:33:00,1.64715,1.6485,1.64715,1.6485,43400000.0
2009-03-13 00:34:00,1.6486,1.64865,1.6485,1.64855,32400000.0
2009-03-13 00:35:00,1.6486,1.64865,1.64855,1.64855,43200000.0
2009-03-13 00:36:00,1.6485,1.64885,1.6484,1.64875,54000000.0
2009-03-13 00:37:00,1.64865,1.64935,1.64865,1.64935,50400000.0
2009-03-13 00:38:00,1.6491,1.6499,1.64805,1.6483,84200000.0
2009-03-13 00:39:00,1.64885,1.64935,1.64885,1.64935,54000000.0
2009-03-13 00:40:00,1.6492,1.64935,1.6489,1.6492,171000000.0
2009-03-13 00:41:00,1.64925,1.6493,1.649,1.6493,39600000.0
2009-03-13 00:42:00,1.64935,1.64955,1.6491,1.64925,90600000.0
2009-03-13 00:43:00,1.64925,1.6493,1.649,1.6491,46800000.0
2009-03-13 00:44:00,1.649,1.64945,1.649,1.64935,61200000.0
2009-03-13 00:45:00,1.6492,1.64935,1.6485,1.6486,54000000.0
2009-03-13 00:46:00,1.6485,1.64935,1.64835,1.6491,125400000.0
2009-03-13 00:47:00,1.64915,1.64925,1.6491,1.64925,25200000.0
2009-03-13 00:48:00,1.64945,1.65005,1.64935,1.64955,310400000.0
2009-03-13 00:49:00,1.6497,1.65015,1.6494,1.64975,231800000.0
2009-03-13 00:50:00,1.64985,1.65035,1.64985,1.65015,39000000.0
2009-03-13 00:51:00,1.65025,1.6512,1.65025,1.65065,98000000.0
2009-03-13 00:52:00,1.65075,1.65075,1.6506,1.6506,18000000.0
2009-03-13 00:53:00,1.65065,1.65085,1.65055,1.65085,34400000.0
2009-03-13 00:54:00,1.6505,1.65055,1.6504,1.65045,39600000.0
2009-03-13 00:55:00,1.65045,1.65055,1.65015,1.6502,43200000.0
2009-03-13 00:56:00,1.6503,1.6503,1.6503,1.6503,3600000.0
2009-03-13 00:57:00,1.65035,1.65045,1.6501,1.6501,54000000.0
2009-03-13 00:58:00,1.64965,1.64965,1.64895,1.64895,46800000.0
2009-03-13 00:59:00,1.64905,1.64915,1.6489,1.64915,46800000.0
2009-03-13 01:00:00,1.64915,1.64985,1.64915,1.64985,64800000.0
2009-03-13 01:01:00,1.6495,1.64985,1.64945,1.64985,84800000.0
2009-03-13 01:02:00,1.6498,1.65025,1.64975,1.65015,61200000.0
2009-03-13 01:03:00,1.65,1.6503,1.64985,1.65,140800000.0
2009-03-13 01:04:00,1.64995,1.6503,1.64995,1.65005,82800000.0
2009-03-13 01:05:00,1.6502,1.6507,1.64975,1.6499,176800000.0
2009-03-13 01:06:00,1.65,1.65,1.64955,1.6499,44000000.0
2009-03-13 01:07:00,1.6499,1.6499,1.64965,1.64985,18000000.0
2009-03-13 01:08:00,1.65,1.65,1.64975,1.6499,11800000.0
2009-03-13 01:09:00,1.64995,1.65005,1.6497,1.6497,70000000.0
2009-03-13 01:10:00,1.6498,1.65065,1.64965,1.6506,140000000.0
2009-03-13 01:11:00,1.65065,1.6507,1.65035,1.65035,54000000.0
2009-03-13 01:12:00,1.6501,1.65045,1.65005,1.65005,58000000.0
2009-03-13 01:13:00,1.6502,1.6506,1.6502,1.6506,36000000.0
2009-03-13 01:14:00,1.6507,1.6507,1.6502,1.6502,90800000.0
2009-03-13 01:15:00,1.6503,1.6506,1.65015,1.65025,120000000.0
2009-03-13 01:16:00,1.65025,1.65035,1.6502,1.65025,18000000.0
2009-03-13 01:17:00,1.6502,1.6504,1.6501,1.65015,75600000.0
2009-03-13 01:18:00,1.6502,1.6504,1.6499,1.6502,104400000.0
2009-03-13 01:19:00,1.65025,1.6504,1.65015,1.6503,43200000.0
2009-03-13 01:20:00,1.65025,1.6506,1.65025,1.65025,145200000.0
2009-03-13 01:21:00,1.65045,1.6512,1.6502,1.6511,149400000.0
2009-03-13 01:22:00,1.65105,1.6516,1.6503,1.65145,98800000.0
2009-03-13 01:23:00,1.65155,1.6525,1.65135,1.65135,122400000.0
2009-03-13 01:24:00,1.65145,1.65145,1.64985,1.6505,152800000.0
2009-03-13 01:25:00,1.6506,1.6512,1.6499,1.65055,213800000.0
2009-03-13 01:26:00,1.65055,1.65075,1.6501,1.6506,201200000.0
2009-03-13 01:27:00,1.65075,1.6512,1.6505,1.6505,64800000.0
2009-03-13 01:28:00,1.6504,1.6505,1.64975,1.6499,61200000.0
2009-03-13 01:29:00,1.64995,1.6503,1.64995,1.6502,50400000.0
2009-03-13 01:30:00,1.6502,1.6502,1.64975,1.6499,54000000.0
2009-03-13 01:31:00,1.64995,1.6501,1.64985,1.6501,43200000.0
2009-03-13 01:32:00,1.6506,1.6507,1.65045,1.65045,25200000.0
2009-03-13 01:33:00,1.65045,1.65045,1.6498,1.65,86400000.0
2009-03-13 01:34:00,1.65005,1.65045,1.65,1.65045,70000000.0
2009-03-13 01:35:00,1.6505,1.6507,1.6503,1.6503,54000000.0
2009-03-13 01:36:00,1.65035,1.65075,1.65035,1.6506,54000000.0
2009-03-13 01:37:00,1.65075,1.6515,1.65075,1.6515,39600000.0
2009-03-13 01:38:00,1.6515,1.6524,1.65015,1.6502,148200000.0
2009-03-13 01:39:00,1.65035,1.6507,1.65035,1.65065,34400000.0
2009-03-13 01:40:00,1.65075,1.65105,1.65055,1.651,139400000.0
2009-03-13 01:41:00,1.651,1.65105,1.65085,1.6509,75600000.0
2009-03-13 01:42:00,1.6509,1.6509,1.6507,1.65075,50400000.0
2009-03-13 01:43:00,1.65085,1.65095,1.65055,1.6507,50400000.0
2009-03-13 01:44:00,1.65065,1.6507,1.65045,1.65045,39600000.0
2009-03-13 01:45:00,1.65035,1.65055,1.6502,1.65055,25200000.0
2009-03-13 01:46:00,1.65075,1.6508,1.6505,1.65055,106800000.0
2009-03-13 01:47:00,1.6506,1.6508,1.6506,1.6508,18400000.0
2009-03-13 01:48:00,1.6508,1.6508,1.6504,1.65055,65600000.0
2009-03-13 01:49:00,1.6505,1.65055,1.6504,1.65055,45200000.0
2009-03-13 01:50:00,1.65055,1.65055,1.65055,1.65055,25800000.0
2009-03-13 01:51:00,1.65055,1.65055,1.6504,1.6505,7800000.0
2009-03-13 01:52:00,1.6504,1.6505,1.64975,1.65,74000000.0
2009-03-13 01:53:00,1.65005,1.65005,1.64985,1.65,25000000.0
2009-03-13 01:54:00,1.6501,1.6505,1.6501,1.6505,36000000.0
2009-03-13 01:55:00,1.65045,1.65045,1.64975,1.6499,97200000.0
2009-03-13 01:56:00,1.64995,1.65045,1.6497,1.6499,122000000.0
2009-03-13 01:57:00,1.64995,1.6501,1.6499,1.6499,32400000.0
2009-03-13 01:58:00,1.6499,1.64995,1.64965,1.64975,91600000.0
2009-03-13 01:59:00,1.64965,1.64965,1.64965,1.64965,4000000.0
2009-03-13 02:00:00,1.6497,1.64985,1.6496,1.6497,40800000.0
2009-03-13 02:01:00,1.64965,1.6497,1.6496,1.6497,26400000.0
2009-03-13 02:02:00,1.64975,1.64985,1.6496,1.6497,56800000.0
2009-03-13 02:03:00,1.6496,1.64985,1.6496,1.64965,86000000.0
2009-03-13 02:04:00,1.6496,1.65,1.6496,1.64995,37400000.0
2009-03-13 02:05:00,1.6501,1.65115,1.6501,1.65085,119400000.0
2009-03-13 02:06:00,1.65085,1.65095,1.65025,1.6506,98000000.0
2009-03-13 02:07:00,1.65055,1.65055,1.6499,1.65015,70600000.0
2009-03-13 02:08:00,1.6502,1.6502,1.64955,1.64995,174000000.0
2009-03-13 02:09:00,1.64995,1.6502,1.64995,1.6501,147600000.0
2009-03-13 02:10:00,1.6502,1.65135,1.6501,1.6504,197600000.0
2009-03-13 02:11:00,1.65055,1.6512,1.65055,1.65095,153600000.0
2009-03-13 02:12:00,1.651,1.65175,1.65095,1.6516,109200000.0
2009-03-13 02:13:00,1.65165,1.6524,1.6514,1.652,243000000.0
2009-03-13 02:14:00,1.65195,1.65195,1.6517,1.65175,121000000.0
2009-03-13 02:15:00,1.65175,1.65185,1.65155,1.65165,188000000.0
2009-03-13 02:16:00,1.65165,1.6518,1.64985,1.65005,165000000.0
2009-03-13 02:17:00,1.6501,1.6503,1.6496,1.6498,165200000.0
2009-03-13 02:18:00,1.6498,1.6504,1.6496,1.65025,143800000.0
2009-03-13 02:19:00,1.65025,1.6508,1.65,1.6508,152400000.0
2009-03-13 02:20:00,1.65075,1.651,1.6505,1.651,144000000.0
2009-03-13 02:21:00,1.651,1.65165,1.65065,1.65105,139200000.0
2009-03-13 02:22:00,1.65105,1.6511,1.6502,1.65055,214400000.0
2009-03-13 02:23:00,1.65055,1.65095,1.65045,1.6506,89600000.0
2009-03-13 02:24:00,1.65055,1.6511,1.6505,1.651,144000000.0
2009-03-13 02:25:00,1.65115,1.6515,1.65095,1.65095,188000000.0
2009-03-13 02:26:00,1.65095,1.65115,1.65035,1.65035,83600000.0
2009-03-13 02:27:00,1.65015,1.65015,1.6499,1.65015,88800000.0
2009-03-13 02:28:00,1.6501,1.652,1.6501,1.652,124200000.0
2009-03-13 02:29:00,1.652,1.652,1.65185,1.65185,18000000.0
2009-03-13 02:30:00,1.6517,1.6519,1.6517,1.6519,28800000.0
2009-03-13 02:31:00,1.6518,1.6522,1.6518,1.65205,53000000.0
2009-03-13 02:32:00,1.65205,1.65205,1.6517,1.6518,17000000.0
2009-03-13 02:33:00,1.6517,1.6517,1.6511,1.6515,75200000.0
2009-03-13 02:34:00,1.6515,1.65185,1.6509,1.65105,153400000.0
2009-03-13 02:35:00,1.65115,1.6512,1.651,1.651,50400000.0
2009-03-13 02:36:00,1.65115,1.65145,1.65085,1.65125,142800000.0
2009-03-13 02:37:00,1.6513,1.6515,1.65115,1.6513,77200000.0
2009-03-13 02:38:00,1.6514,1.65155,1.6513,1.65135,88400000.0
2009-03-13 02:39:00,1.6513,1.6513,1.6513,1.6513,3600000.0
2009-03-13 02:40:00,1.65135,1.6518,1.65115,1.65155,108000000.0
2009-03-13 02:41:00,1.65155,1.6518,1.6513,1.6517,77200000.0
2009-03-13 02:42:00,1.65165,1.65165,1.6515,1.6515,28800000.0
2009-03-13 02:43:00,1.6514,1.65145,1.651,1.651,71000000.0
2009-03-13 02:44:00,1.651,1.6512,1.65015,1.65015,201400000.0
2009-03-13 02:45:00,1.6502,1.6504,1.6498,1.64985,236200000.0
2009-03-13 02:46:00,1.6498,1.6499,1.6496,1.6499,106800000.0
2009-03-13 02:47:00,1.6499,1.6507,1.6499,1.6507,154800000.0
2009-03-13 02:48:00,1.65055,1.65055,1.6501,1.65015,63400000.0
2009-03-13 02:49:00,1.6502,1.65065,1.6502,1.65065,57600000.0
2009-03-13 02:50:00,1.6506,1.65065,1.65045,1.65065,64800000.0
2009-03-13 02:51:00,1.65065,1.6513,1.6503,1.65035,144600000.0
2009-03-13 02:52:00,1.6505,1.65055,1.6501,1.65035,156400000.0
2009-03-13 02:53:00,1.65025,1.6507,1.6502,1.65045,183200000.0
2009-03-13 02:54:00,1.65045,1.6507,1.65015,1.65025,260800000.0
2009-03-13 02:55:00,1.6504,1.65175,1.65005,1.65075,237200000.0
2009-03-13 02:56:00,1.6507,1.65105,1.6507,1.65105,104400000.0
2009-03-13 02:57:00,1.6511,1.65155,1.6511,1.65115,198800000.0
2009-03-13 02:58:00,1.65115,1.65165,1.6508,1.6508,144000000.0
2009-03-13 02:59:00,1.6508,1.6511,1.65065,1.651,180800000.0
2009-03-13 03:00:00,1.65105,1.6521,1.65105,1.65205,224800000.0
2009-03-13 03:01:00,1.6521,1.6523,1.6512,1.6512,241000000.0
2009-03-13 03:02:00,1.65135,1.6517,1.6508,1.65165,205200000.0
2009-03-13 03:03:00,1.65155,1.65165,1.6512,1.6513,77200000.0
2009-03-13 03:04:00,1.6515,1.65185,1.6515,1.65165,100400000.0
2009-03-13 03:05:00,1.65165,1.65185,1.65155,1.6517,72000000.0
2009-03-13 03:06:00,1.65175,1.6518,1.6514,1.6515,59200000.0
2009-03-13 03:07:00,1.6516,1.6516,1.65085,1.65085,148400000.0
2009-03-13 03:08:00,1.6509,1.6509,1.65045,1.65055,103200000.0
2009-03-13 03:09:00,1.65045,1.6509,1.65045,1.6509,36800000.0
2009-03-13 03:10:00,1.65075,1.65155,1.65075,1.65135,77200000.0
2009-03-13 03:11:00,1.65125,1.65125,1.65065,1.65065,90600000.0
2009-03-13 03:12:00,1.6507,1.6507,1.65045,1.65065,70000000.0
2009-03-13 03:13:00,1.65065,1.6507,1.6499,1.6501,62600000.0
2009-03-13 03:14:00,1.65,1.65055,1.6499,1.6499,81800000.0
2009-03-13 03:15:00,1.6499,1.65015,1.6496,1.6497,130000000.0
2009-03-13 03:16:00,1.6497,1.6497,1.6497,1.6497,12800000.0
2009-03-13 03:17:00,1.6497,1.6497,1.64845,1.6497,91000000.0
2009-03-13 03:18:00,1.6497,1.64975,1.6484,1.6496,251100000.0
2009-03-13 03:19:00,1.6497,1.64995,1.6496,1.6498,252400000.0
2009-03-13 03:20:00,1.6498,1.65065,1.64965,1.6504,260000000.0
2009-03-13 03:21:00,1.6505,1.6507,1.6502,1.65025,104000000.0
2009-03-13 03:22:00,1.65025,1.65025,1.6498,1.6501,107600000.0
2009-03-13 03:23:00,1.65015,1.6504,1.6496,1.6504,158200000.0
2009-03-13 03:24:00,1.6504,1.6506,1.64985,1.6504,141600000.0
2009-03-13 03:25:00,1.6504,1.6504,1.6497,1.6498,156400000.0
2009-03-13 03:26:00,1.64995,1.64995,1.6497,1.6497,66600000.0
2009-03-13 03:27:00,1.6497,1.64975,1.6496,1.6497,118400000.0
2009-03-13 03:28:00,1.6496,1.6497,1.6496,1.6497,67400000.0
2009-03-13 03:29:00,1.6497,1.6497,1.6496,1.6497,35200000.0
2009-03-13 03:30:00,1.6497,1.6497,1.64815,1.6488,146400000.0
2009-03-13 03:31:00,1.6489,1.6489,1.6486,1.6488,77800000.0
2009-03-13 03:32:00,1.6489,1.64935,1.64885,1.64885,80000000.0
2009-03-13 03:33:00,1.64875,1.64875,1.6482,1.64825,131000000.0
2009-03-13 03:34:00,1.6482,1.64835,1.6482,1.6483,56800000.0
2009-03-13 03:35:00,1.64825,1.6483,1.6482,1.6482,90400000.0
2009-03-13 03:36:00,1.6483,1.6485,1.64825,1.6485,119600000.0
2009-03-13 03:37:00,1.6485,1.6491,1.6483,1.64885,224400000.0
2009-03-13 03:38:00,1.64915,1.65015,1.649,1.65005,125600000.0
2009-03-13 03:39:00,1.6506,1.6506,1.6489,1.64935,180000000.0
2009-03-13 03:40:00,1.64925,1.6499,1.64915,1.6498,127600000.0
2009-03-13 03:41:00,1.64985,1.6503,1.64945,1.6503,192200000.0
2009-03-13 03:42:00,1.6502,1.6507,1.6502,1.6507,108000000.0
2009-03-13 03:43:00,1.6507,1.6509,1.65045,1.65075,148800000.0
2009-03-13 03:44:00,1.6508,1.6513,1.6503,1.6509,165200000.0
2009-03-13 03:45:00,1.6509,1.6509,1.6505,1.65065,114400000.0
2009-03-13 03:46:00,1.6507,1.65145,1.65065,1.6507,214600000.0
2009-03-13 03:47:00,1.65075,1.65075,1.6504,1.65045,112800000.0
2009-03-13 03:48:00,1.65045,1.6506,1.65015,1.65055,80800000.0
2009-03-13 03:49:00,1.6504,1.65075,1.65025,1.65065,120000000.0
2009-03-13 03:50:00,1.65055,1.6506,1.64865,1.6489,102400000.0
2009-03-13 03:51:00,1.6489,1.64925,1.6487,1.64875,94800000.0
2009-03-13 03:52:00,1.64875,1.64915,1.6486,1.6489,100400000.0
2009-03-13 03:53:00,1.64885,1.64955,1.64885,1.64895,121000000.0
2009-03-13 03:54:00,1.6487,1.6487,1.6484,1.6485,22200000.0
2009-03-13 03:55:00,1.64855,1.64895,1.64855,1.64875,59600000.0
2009-03-13 03:56:00,1.64875,1.6489,1.6482,1.64825,93000000.0
2009-03-13 03:57:00,1.6483,1.6487,1.6483,1.6485,130400000.0
2009-03-13 03:58:00,1.64855,1.6486,1.6485,1.6486,14400000.0
2009-03-13 03:59:00,1.6487,1.6494,1.6485,1.6494,95600000.0
2009-03-13 04:00:00,1.6494,1.6499,1.6493,1.6499,145200000.0
2009-03-13 04:01:00,1.6499,1.6499,1.64905,1.64915,211000000.0
2009-03-13 04:02:00,1.6492,1.65015,1.6492,1.64945,229200000.0
2009-03-13 04:03:00,1.64935,1.6496,1.64925,1.6495,59600000.0
2009-03-13 04:04:00,1.64955,1.6498,1.6495,1.6496,82400000.0
2009-03-13 04:05:00,1.6496,1.64985,1.64945,1.64985,66800000.0
2009-03-13 04:06:00,1.6499,1.6499,1.64955,1.6498,70000000.0
2009-03-13 04:07:00,1.6498,1.6498,1.64905,1.6492,82400000.0
2009-03-13 04:08:00,1.64925,1.65005,1.6489,1.6495,138800000.0
2009-03-13 04:09:00,1.6495,1.64965,1.6491,1.64925,201200000.0
2009-03-13 04:10:00,1.64925,1.6493,1.6486,1.64885,166400000.0
2009-03-13 04:11:00,1.6489,1.649,1.6487,1.64875,105600000.0
2009-03-13 04:12:00,1.6488,1.6488,1.64855,1.64865,97200000.0
2009-03-13 04:13:00,1.64865,1.64895,1.64865,1.64885,125600000.0
2009-03-13 04:14:00,1.6488,1.64925,1.6488,1.64925,129200000.0
2009-03-13 04:15:00,1.64915,1.64935,1.64915,1.6492,72000000.0
2009-03-13 04:16:00,1.6491,1.6491,1.6488,1.6489,75600000.0
2009-03-13 04:17:00,1.6492,1.6492,1.64865,1.64865,82800000.0
2009-03-13 04:18:00,1.6488,1.6491,1.64855,1.64895,126000000.0
2009-03-13 04:19:00,1.64895,1.64895,1.64865,1.64875,108000000.0
2009-03-13 04:20:00,1.6487,1.64885,1.64855,1.64855,124000000.0
2009-03-13 04:21:00,1.64855,1.64885,1.64855,1.64885,57600000.0
2009-03-13 04:22:00,1.64885,1.6489,1.6485,1.64885,71600000.0
2009-03-13 04:23:00,1.6486,1.6497,1.6486,1.6496,108600000.0
2009-03-13 04:24:00,1.6496,1.6498,1.64935,1.6496,69000000.0
2009-03-13 04:25:00,1.64965,1.6498,1.64845,1.64845,54200000.0
2009-03-13 04:26:00,1.6485,1.64865,1.6485,1.64855,38400000.0
2009-03-13 04:27:00,1.6486,1.64885,1.6486,1.6487,74000000.0
2009-03-13 04:28:00,1.6486,1.6498,1.6486,1.64975,164600000.0
2009-03-13 04:29:00,1.64985,1.6506,1.64935,1.65055,121000000.0
2009-03-13 04:30:00,1.6506,1.65095,1.65025,1.6508,153000000.0
2009-03-13 04:31:00,1.65095,1.651,1.65005,1.6501,111200000.0
2009-03-13 04:32:00,1.65005,1.65005,1.6497,1.6498,30800000.0
2009-03-13 04:33:00,1.6499,1.6502,1.64985,1.6502,72400000.0
2009-03-13 04:34:00,1.6503,1.65055,1.65015,1.65025,66800000.0
2009-03-13 04:35:00,1.65025,1.6509,1.65025,1.6509,146600000.0
2009-03-13 04:36:00,1.6509,1.65105,1.64985,1.64985,244200000.0
2009-03-13 04:37:00,1.64985,1.64985,1.6496,1.6497,83600000.0
2009-03-13 04:38:00,1.64975,1.6498,1.6496,1.6497,42000000.0
2009-03-13 04:39:00,1.6498,1.6499,1.6497,1.64975,80000000.0
2009-03-13 04:40:00,1.6498,1.6498,1.64975,1.64975,7200000.0
2009-03-13 04:41:00,1.6497,1.64985,1.64955,1.64955,50000000.0
2009-03-13 04:42:00,1.6496,1.64975,1.6495,1.6495,38000000.0
2009-03-13 04:43:00,1.64955,1.64965,1.64955,1.6496,14400000.0
2009-03-13 04:44:00,1.64975,1.6499,1.64975,1.6499,7200000.0
2009-03-13 04:45:00,1.64985,1.64985,1.64985,1.64985,3600000.0
2009-03-13 04:46:00,1.6498,1.64985,1.64965,1.64985,28800000.0
2009-03-13 04:47:00,1.6498,1.64985,1.64965,1.6498,28800000.0
2009-03-13 04:48:00,1.6497,1.64975,1.64915,1.64955,91600000.0
2009-03-13 04:49:00,1.6495,1.64995,1.6495,1.64995,28800000.0
2009-03-13 04:50:00,1.64995,1.65055,1.64995,1.65055,67600000.0
2009-03-13 04:51:00,1.65055,1.6512,1.65055,1.6512,54000000.0
2009-03-13 04:52:00,1.651,1.6513,1.6507,1.65095,174600000.0
2009-03-13 04:53:00,1.651,1.651,1.65065,1.6507,65200000.0
2009-03-13 04:54:00,1.6508,1.6513,1.65075,1.65105,206000000.0
2009-03-13 04:55:00,1.6511,1.6511,1.6509,1.6509,40800000.0
2009-03-13 04:56:00,1.6509,1.65095,1.65065,1.65065,42800000.0
2009-03-13 04:57:00,1.65065,1.65065,1.6501,1.65025,79400000.0
2009-03-13 04:58:00,1.6503,1.6505,1.65015,1.65025,47600000.0
2009-03-13 04:59:00,1.6503,1.6504,1.6502,1.65025,35200000.0
2009-03-13 05:00:00,1.65025,1.65045,1.65025,1.6504,41600000.0
2009-03-13 05:01:00,1.65035,1.6504,1.65,1.65,67400000.0
2009-03-13 05:02:00,1.6501,1.6501,1.65005,1.6501,38800000.0
2009-03-13 05:03:00,1.65015,1.65015,1.65,1.65005,67400000.0
2009-03-13 05:04:00,1.65005,1.65035,1.65005,1.65025,47000000.0
2009-03-13 05:05:00,1.6502,1.6504,1.6502,1.6504,31600000.0
2009-03-13 05:06:00,1.65045,1.65085,1.65045,1.65065,72800000.0
2009-03-13 05:07:00,1.6507,1.6507,1.65055,1.65055,38000000.0
2009-03-13 05:08:00,1.65055,1.65065,1.6504,1.65055,58800000.0
2009-03-13 05:09:00,1.65045,1.65055,1.6503,1.6503,23600000.0
2009-03-13 05:10:00,1.65055,1.65055,1.6504,1.6504,10000000.0
2009-03-13 05:11:00,1.65035,1.65045,1.65025,1.6504,22800000.0
2009-03-13 05:12:00,1.6504,1.65085,1.6503,1.6508,22600000.0
2009-03-13 05:13:00,1.65085,1.65115,1.6507,1.65105,35200000.0
2009-03-13 05:14:00,1.65105,1.6512,1.6508,1.6509,37600000.0
2009-03-13 05:15:00,1.6509,1.65105,1.65055,1.65105,41200000.0
2009-03-13 05:16:00,1.65105,1.6512,1.65085,1.6511,43800000.0
2009-03-13 05:17:00,1.65105,1.6513,1.65095,1.65095,24800000.0
2009-03-13 05:18:00,1.6509,1.6509,1.6506,1.6506,41600000.0
2009-03-13 05:19:00,1.65065,1.65065,1.6506,1.65065,6400000.0
2009-03-13 05:20:00,1.65065,1.6508,1.65055,1.6508,8200000.0
2009-03-13 05:21:00,1.6508,1.6508,1.65045,1.6507,7200000.0
2009-03-13 05:22:00,1.6508,1.6508,1.65045,1.6507,8200000.0
2009-03-13 05:23:00,1.65095,1.65095,1.6508,1.6508,8000000.0
2009-03-13 05:24:00,1.65095,1.65115,1.6508,1.65095,18000000.0
2009-03-13 05:25:00,1.6508,1.65105,1.65075,1.65095,29600000.0
2009-03-13 05:26:00,1.65105,1.6512,1.6509,1.65105,42200000.0
2009-03-13 05:27:00,1.651,1.6512,1.651,1.6512,17000000.0
2009-03-13 05:28:00,1.65135,1.6515,1.6509,1.65135,83400000.0
2009-03-13 05:29:00,1.6513,1.65145,1.65085,1.651,98000000.0
2009-03-13 05:30:00,1.65095,1.65185,1.65095,1.65145,71400000.0
2009-03-13 05:31:00,1.6514,1.6514,1.6509,1.6509,161600000.0
2009-03-13 05:32:00,1.65095,1.65095,1.65075,1.6509,60600000.0
2009-03-13 05:33:00,1.6509,1.65105,1.6509,1.65095,16800000.0
2009-03-13 05:34:00,1.65095,1.65095,1.6508,1.6509,25800000.0
2009-03-13 05:35:00,1.6509,1.65115,1.65085,1.65115,125800000.0
2009-03-13 05:36:00,1.65125,1.65165,1.65115,1.65125,109600000.0
2009-03-13 05:37:00,1.65125,1.6515,1.65115,1.65115,95600000.0
2009-03-13 05:38:00,1.6511,1.65135,1.65105,1.6512,93600000.0
2009-03-13 05:39:00,1.65115,1.65115,1.65095,1.65105,36600000.0
2009-03-13 05:40:00,1.651,1.651,1.65055,1.6509,25400000.0
2009-03-13 05:41:00,1.6509,1.65095,1.65085,1.6509,26400000.0
2009-03-13 05:42:00,1.65095,1.65235,1.65095,1.6523,130400000.0
2009-03-13 05:43:00,1.65235,1.65235,1.6519,1.6521,59200000.0
2009-03-13 05:44:00,1.6521,1.6521,1.65165,1.6519,102000000.0
2009-03-13 05:45:00,1.65185,1.6519,1.6516,1.65165,43200000.0
2009-03-13 05:46:00,1.65165,1.6517,1.6515,1.6515,56400000.0
2009-03-13 05:47:00,1.6515,1.6518,1.6515,1.65175,79200000.0
2009-03-13 05:48:00,1.6518,1.6522,1.65155,1.65175,110400000.0
2009-03-13 05:49:00,1.65185,1.65185,1.6514,1.65155,76000000.0
2009-03-13 05:50:00,1.65155,1.65165,1.6515,1.65155,18000000.0
2009-03-13 05:51:00,1.6515,1.65165,1.65145,1.65165,18000000.0
2009-03-13 05:52:00,1.6516,1.6518,1.65155,1.65165,28800000.0
2009-03-13 05:53:00,1.6518,1.652,1.65155,1.65165,158800000.0
2009-03-13 05:54:00,1.65155,1.65155,1.6515,1.65155,10800000.0
2009-03-13 05:55:00,1.65165,1.65205,1.65165,1.6519,70800000.0
2009-03-13 05:56:00,1.65195,1.6522,1.65135,1.65155,137000000.0
2009-03-13 05:57:00,1.65155,1.65155,1.6509,1.6511,69800000.0
2009-03-13 05:58:00,1.6511,1.65125,1.65105,1.65115,72200000.0
2009-03-13 05:59:00,1.6511,1.65115,1.6508,1.65105,92600000.0
2009-03-13 06:00:00,1.651,1.65105,1.65095,1.651,32400000.0
2009-03-13 06:01:00,1.65085,1.65125,1.65065,1.65125,111000000.0
2009-03-13 06:02:00,1.6513,1.65155,1.6512,1.65145,80000000.0
2009-03-13 06:03:00,1.6514,1.6515,1.65135,1.65145,36800000.0
2009-03-13 06:04:00,1.6514,1.65175,1.6508,1.65165,72400000.0
2009-03-13 06:05:00,1.6516,1.6517,1.6516,1.6517,9000000.0
2009-03-13 06:06:00,1.6515,1.652,1.65075,1.65175,66200000.0
2009-03-13 06:07:00,1.6518,1.65225,1.6514,1.65225,43600000.0
2009-03-13 06:08:00,1.6523,1.6526,1.6523,1.65245,25800000.0
2009-03-13 06:09:00,1.65245,1.65245,1.6521,1.6522,29800000.0
2009-03-13 06:10:00,1.65215,1.6523,1.6519,1.652,60800000.0
2009-03-13 06:11:00,1.65195,1.65205,1.65145,1.65145,31600000.0
2009-03-13 06:12:00,1.65145,1.65145,1.65115,1.65125,43000000.0
2009-03-13 06:13:00,1.6512,1.6512,1.65075,1.6508,41600000.0
2009-03-13 06:14:00,1.65105,1.65135,1.65085,1.65135,76800000.0
2009-03-13 06:15:00,1.6514,1.6514,1.65135,1.65135,7200000.0
2009-03-13 06:16:00,1.65135,1.65145,1.6513,1.65145,43800000.0
2009-03-13 06:17:00,1.6515,1.6519,1.6514,1.6519,68000000.0
2009-03-13 06:18:00,1.652,1.652,1.6514,1.6514,99800000.0
2009-03-13 06:19:00,1.65135,1.65165,1.6513,1.65165,63600000.0
2009-03-13 06:20:00,1.6516,1.6516,1.65135,1.65135,37600000.0
2009-03-13 06:21:00,1.6513,1.6514,1.65115,1.65125,46200000.0
2009-03-13 06:22:00,1.65125,1.65125,1.65085,1.65085,86200000.0
2009-03-13 06:23:00,1.6507,1.6508,1.65065,1.65065,61600000.0
2009-03-13 06:24:00,1.65085,1.65105,1.65075,1.65075,21200000.0
2009-03-13 06:25:00,1.6508,1.65095,1.6508,1.6508,12200000.0
2009-03-13 06:26:00,1.65085,1.651,1.65075,1.6508,50200000.0
2009-03-13 06:27:00,1.65085,1.651,1.65045,1.6507,58200000.0
2009-03-13 06:28:00,1.6507,1.65095,1.6504,1.6504,142800000.0
2009-03-13 06:29:00,1.65055,1.65085,1.6504,1.65045,221400000.0
2009-03-13 06:30:00,1.65045,1.65065,1.6497,1.64975,231600000.0
2009-03-13 06:31:00,1.6497,1.6498,1.6482,1.64845,200000000.0
2009-03-13 06:32:00,1.64855,1.64915,1.64855,1.64915,168200000.0
2009-03-13 06:33:00,1.6491,1.64915,1.6484,1.6485,181600000.0
2009-03-13 06:34:00,1.6486,1.6487,1.64805,1.64835,113200000.0
2009-03-13 06:35:00,1.6484,1.64875,1.6484,1.64875,38000000.0
2009-03-13 06:36:00,1.6488,1.6496,1.6483,1.64855,152400000.0
2009-03-13 06:37:00,1.6486,1.6497,1.64855,1.6497,64600000.0
2009-03-13 06:38:00,1.64955,1.64985,1.64955,1.64975,64800000.0
2009-03-13 06:39:00,1.6498,1.65015,1.64965,1.64965,84400000.0
2009-03-13 06:40:00,1.64955,1.64955,1.64895,1.64895,134400000.0
2009-03-13 06:41:00,1.64895,1.6497,1.64895,1.6497,154800000.0
2009-03-13 06:42:00,1.6497,1.64985,1.6495,1.6496,57600000.0
2009-03-13 06:43:00,1.64965,1.6504,1.6495,1.64965,88600000.0
2009-03-13 06:44:00,1.6498,1.6503,1.64965,1.6502,93200000.0
2009-03-13 06:45:00,1.65015,1.6502,1.64885,1.6496,83000000.0
2009-03-13 06:46:00,1.6496,1.64975,1.64945,1.64955,88400000.0
2009-03-13 06:47:00,1.64945,1.6497,1.64935,1.64945,110800000.0
2009-03-13 06:48:00,1.6493,1.6493,1.6489,1.64895,54400000.0
2009-03-13 06:49:00,1.64905,1.6503,1.64875,1.6501,105600000.0
2009-03-13 06:50:00,1.65,1.65,1.64855,1.64915,136800000.0
2009-03-13 06:51:00,1.6489,1.6489,1.64805,1.64815,143600000.0
2009-03-13 06:52:00,1.64815,1.6491,1.64775,1.64895,246200000.0
2009-03-13 06:53:00,1.64915,1.64935,1.64845,1.64915,159800000.0
2009-03-13 06:54:00,1.6491,1.64915,1.649,1.64905,75600000.0
2009-03-13 06:55:00,1.64905,1.6496,1.6484,1.64925,204800000.0
2009-03-13 06:56:00,1.64925,1.6501,1.64925,1.6501,305600000.0
2009-03-13 06:57:00,1.65005,1.65055,1.6499,1.6499,333200000.0
2009-03-13 06:58:00,1.64995,1.65005,1.6492,1.64935,45800000.0
2009-03-13 06:59:00,1.6494,1.64975,1.6494,1.64955,113200000.0
2009-03-13 07:00:00,1.6495,1.6495,1.64935,1.6495,29200000.0
2009-03-13 07:01:00,1.64945,1.6495,1.64925,1.6493,212400000.0
2009-03-13 07:02:00,1.6493,1.6493,1.64815,1.6483,164800000.0
2009-03-13 07:03:00,1.64845,1.6491,1.64845,1.64865,90000000.0
2009-03-13 07:04:00,1.6485,1.64875,1.6481,1.64815,98800000.0
2009-03-13 07:05:00,1.6483,1.6488,1.64825,1.64855,78200000.0
2009-03-13 07:06:00,1.6485,1.6488,1.6485,1.64875,46800000.0
2009-03-13 07:07:00,1.64885,1.64885,1.6478,1.64865,108800000.0
2009-03-13 07:08:00,1.64865,1.64895,1.64835,1.6487,53200000.0
2009-03-13 07:09:00,1.6486,1.6489,1.6486,1.6489,155200000.0
2009-03-13 07:10:00,1.6489,1.6495,1.6489,1.64925,149200000.0
2009-03-13 07:11:00,1.64925,1.64925,1.6485,1.64885,46200000.0
2009-03-13 07:12:00,1.64885,1.64895,1.6488,1.6488,28800000.0
2009-03-13 07:13:00,1.6487,1.6487,1.6476,1.64795,102800000.0
2009-03-13 07:14:00,1.64805,1.64805,1.64795,1.648,75200000.0
2009-03-13 07:15:00,1.6479,1.6483,1.64755,1.648,265200000.0
2009-03-13 07:16:00,1.648,1.64875,1.648,1.64835,142000000.0
2009-03-13 07:17:00,1.64835,1.64855,1.64815,1.64855,147200000.0
2009-03-13 07:18:00,1.64855,1.6489,1.6485,1.6487,80800000.0
2009-03-13 07:19:00,1.6487,1.64915,1.6486,1.64915,64800000.0
2009-03-13 07:20:00,1.6492,1.6492,1.6491,1.6491,32400000.0
2009-03-13 07:21:00,1.6491,1.6493,1.64905,1.6493,82000000.0
2009-03-13 07:22:00,1.64925,1.64935,1.6491,1.6493,124000000.0
2009-03-13 07:23:00,1.6493,1.64945,1.64925,1.64945,64800000.0
2009-03-13 07:24:00,1.64945,1.64945,1.64915,1.64925,43200000.0
2009-03-13 07:25:00,1.64915,1.64915,1.64835,1.6486,79000000.0
2009-03-13 07:26:00,1.64865,1.6489,1.6483,1.6484,144200000.0
2009-03-13 07:27:00,1.6484,1.6484,1.64735,1.648,123600000.0
2009-03-13 07:28:00,1.648,1.64845,1.648,1.6481,138400000.0
2009-03-13 07:29:00,1.6481,1.64815,1.64735,1.6479,169400000.0
2009-03-13 07:30:00,1.64795,1.6485,1.64795,1.6483,114800000.0
2009-03-13 07:31:00,1.6483,1.6492,1.6483,1.649,161000000.0
2009-03-13 07:32:00,1.649,1.649,1.64885,1.6489,79200000.0
2009-03-13 07:33:00,1.6489,1.64895,1.6476,1.6481,209600000.0
2009-03-13 07:34:00,1.6482,1.6485,1.64795,1.6485,132200000.0
2009-03-13 07:35:00,1.6485,1.6485,1.6479,1.64825,197200000.0
2009-03-13 07:36:00,1.6484,1.6487,1.64785,1.6482,160200000.0
2009-03-13 07:37:00,1.6481,1.64815,1.64775,1.6478,86200000.0
2009-03-13 07:38:00,1.64775,1.64865,1.64755,1.64855,321400000.0
2009-03-13 07:39:00,1.6487,1.6489,1.64805,1.64805,281200000.0
2009-03-13 07:40:00,1.64815,1.64815,1.6477,1.6478,86400000.0
2009-03-13 07:41:00,1.64785,1.64805,1.6477,1.6479,42800000.0
2009-03-13 07:42:00,1.6479,1.6484,1.6479,1.6483,104000000.0
2009-03-13 07:43:00,1.64835,1.64905,1.64815,1.64895,101400000.0
2009-03-13 07:44:00,1.64905,1.64905,1.6483,1.6483,32600000.0
2009-03-13 07:45:00,1.6484,1.64885,1.6481,1.64875,34000000.0
2009-03-13 07:46:00,1.64875,1.64875,1.6479,1.648,53600000.0
2009-03-13 07:47:00,1.6481,1.6482,1.64805,1.64815,18000000.0
2009-03-13 07:48:00,1.64825,1.6483,1.64825,1.6483,21600000.0
2009-03-13 07:49:00,1.64835,1.64855,1.6483,1.6485,87000000.0
2009-03-13 07:50:00,1.64845,1.6491,1.64845,1.64895,180800000.0
2009-03-13 07:51:00,1.6489,1.64905,1.64855,1.64855,51400000.0
2009-03-13 07:52:00,1.64855,1.6487,1.64855,1.6486,98000000.0
2009-03-13 07:53:00,1.6486,1.6486,1.6483,1.6483,47400000.0
2009-03-13 07:54:00,1.64835,1.64845,1.64825,1.6483,63600000.0
2009-03-13 07:55:00,1.64825,1.6483,1.64795,1.64825,127800000.0
2009-03-13 07:56:00,1.64815,1.6484,1.64815,1.6483,43200000.0
2009-03-13 07:57:00,1.6483,1.64925,1.64815,1.649,100200000.0
2009-03-13 07:58:00,1.64895,1.6491,1.6486,1.6488,146400000.0
2009-03-13 07:59:00,1.64885,1.64885,1.64725,1.6482,300200000.0
2009-03-13 08:00:00,1.6482,1.6482,1.6474,1.64805,163800000.0
2009-03-13 08:01:00,1.6481,1.6488,1.6481,1.6488,138400000.0
2009-03-13 08:02:00,1.6488,1.65,1.6488,1.65,222800000.0
2009-03-13 08:03:00,1.65,1.6509,1.64945,1.64995,291800000.0
2009-03-13 08:04:00,1.6499,1.65,1.64935,1.64955,154200000.0
2009-03-13 08:05:00,1.64955,1.6508,1.6495,1.6508,144600000.0
2009-03-13 08:06:00,1.65075,1.65075,1.64965,1.64975,185000000.0
2009-03-13 08:07:00,1.6499,1.65,1.6498,1.64985,67400000.0
2009-03-13 08:08:00,1.64985,1.64985,1.6491,1.64965,127400000.0
2009-03-13 08:09:00,1.64965,1.6499,1.64965,1.6497,136800000.0
2009-03-13 08:10:00,1.6497,1.6499,1.6494,1.6499,64800000.0
2009-03-13 08:11:00,1.6501,1.6504,1.65,1.65,90800000.0
2009-03-13 08:12:00,1.65,1.65,1.6497,1.6497,98200000.0
2009-03-13 08:13:00,1.6497,1.65015,1.6496,1.6501,93600000.0
2009-03-13 08:14:00,1.6501,1.6504,1.6497,1.6499,163400000.0
2009-03-13 08:15:00,1.64985,1.6501,1.64985,1.64995,89600000.0
2009-03-13 08:16:00,1.65,1.6502,1.64975,1.64985,111800000.0
2009-03-13 08:17:00,1.65,1.65005,1.6497,1.6497,89000000.0
2009-03-13 08:18:00,1.64975,1.64985,1.64955,1.6498,29800000.0
2009-03-13 08:19:00,1.6498,1.6498,1.6496,1.6496,19000000.0
2009-03-13 08:20:00,1.6497,1.6498,1.6497,1.64975,12800000.0
2009-03-13 08:21:00,1.64965,1.6502,1.64935,1.6494,81600000.0
2009-03-13 08:22:00,1.64935,1.64945,1.649,1.649,39200000.0
2009-03-13 08:23:00,1.64905,1.6491,1.649,1.64905,20000000.0
2009-03-13 08:24:00,1.649,1.64935,1.649,1.6493,27400000.0
2009-03-13 08:25:00,1.6493,1.6494,1.6492,1.6492,9800000.0
2009-03-13 08:26:00,1.6492,1.6492,1.6491,1.64915,7000000.0
2009-03-13 08:27:00,1.6491,1.64925,1.6491,1.64925,22600000.0
2009-03-13 08:28:00,1.6492,1.64935,1.64915,1.64915,33600000.0
2009-03-13 08:29:00,1.64915,1.64995,1.6491,1.64995,73800000.0
2009-03-13 08:30:00,1.64985,1.65,1.6495,1.6495,26400000.0
2009-03-13 08:31:00,1.64955,1.64955,1.64935,1.64935,16800000.0
2009-03-13 08:32:00,1.6494,1.6496,1.6492,1.6493,151200000.0
2009-03-13 08:33:00,1.6493,1.64955,1.6493,1.64945,79000000.0
2009-03-13 08:34:00,1.64955,1.6497,1.64935,1.6497,69200000.0
2009-03-13 08:35:00,1.64965,1.64965,1.6493,1.6495,49200000.0
2009-03-13 08:36:00,1.6494,1.64945,1.64925,1.64925,31800000.0
2009-03-13 08:37:00,1.6493,1.6493,1.64795,1.64825,150000000.0
2009-03-13 08:38:00,1.6483,1.6483,1.6479,1.648,104800000.0
2009-03-13 08:39:00,1.64815,1.64855,1.64815,1.64835,59600000.0
2009-03-13 08:40:00,1.6483,1.6483,1.6481,1.64815,28800000.0
2009-03-13 08:41:00,1.648,1.6484,1.64795,1.6483,100800000.0
2009-03-13 08:42:00,1.6482,1.6485,1.64815,1.64815,100400000.0
2009-03-13 08:43:00,1.6481,1.6481,1.6476,1.64765,42600000.0
2009-03-13 08:44:00,1.6477,1.6478,1.64755,1.64765,62000000.0
2009-03-13 08:45:00,1.6477,1.64855,1.64765,1.6484,108000000.0
2009-03-13 08:46:00,1.64855,1.64875,1.64785,1.64795,107200000.0
2009-03-13 08:47:00,1.64795,1.64795,1.64715,1.64745,100400000.0
2009-03-13 08:48:00,1.64745,1.64775,1.64725,1.6477,116000000.0
2009-03-13 08:49:00,1.64765,1.64765,1.64715,1.64715,92800000.0
2009-03-13 08:50:00,1.64715,1.64715,1.64575,1.6461,236000000.0
2009-03-13 08:51:00,1.64605,1.64665,1.6457,1.64665,272000000.0
2009-03-13 08:52:00,1.6467,1.6472,1.64655,1.64705,210800000.0
2009-03-13 08:53:00,1.647,1.6471,1.6462,1.6466,55200000.0
2009-03-13 08:54:00,1.64675,1.647,1.646,1.64655,245400000.0
2009-03-13 08:55:00,1.6465,1.64685,1.6458,1.6458,86200000.0
2009-03-13 08:56:00,1.64595,1.647,1.6459,1.647,150600000.0
2009-03-13 08:57:00,1.647,1.6471,1.64615,1.64615,134400000.0
2009-03-13 08:58:00,1.64615,1.6463,1.6461,1.6463,102400000.0
2009-03-13 08:59:00,1.64635,1.647,1.6457,1.64695,257600000.0
2009-03-13 09:00:00,1.64695,1.648,1.64655,1.6476,274000000.0
2009-03-13 09:01:00,1.64745,1.64775,1.6458,1.64705,344800000.0
2009-03-13 09:02:00,1.6471,1.6482,1.64685,1.64815,278400000.0
2009-03-13 09:03:00,1.6483,1.64845,1.64505,1.64545,354000000.0
2009-03-13 09:04:00,1.6454,1.64715,1.6452,1.64645,334000000.0
2009-03-13 09:05:00,1.6464,1.64685,1.64585,1.6463,251200000.0
2009-03-13 09:06:00,1.64655,1.64705,1.6463,1.64655,223200000.0
2009-03-13 09:07:00,1.6466,1.64675,1.64605,1.6464,191600000.0
2009-03-13 09:08:00,1.64655,1.64685,1.64655,1.64665,158400000.0
2009-03-13 09:09:00,1.6466,1.6466,1.6448,1.64485,265200000.0
2009-03-13 09:10:00,1.64475,1.64515,1.6445,1.6451,169600000.0
2009-03-13 09:11:00,1.64515,1.64625,1.6451,1.64535,206600000.0
2009-03-13 09:12:00,1.6453,1.6463,1.64465,1.64555,186600000.0
2009-03-13 09:13:00,1.64545,1.6459,1.6454,1.6457,202800000.0
2009-03-13 09:14:00,1.64575,1.64635,1.64575,1.64635,28800000.0
2009-03-13 09:15:00,1.64645,1.64655,1.6457,1.6462,226400000.0
2009-03-13 09:16:00,1.64615,1.6471,1.6461,1.64695,186600000.0
2009-03-13 09:17:00,1.647,1.64745,1.64675,1.6472,240200000.0
2009-03-13 09:18:00,1.64725,1.64805,1.64685,1.64805,272400000.0
2009-03-13 09:19:00,1.64805,1.6481,1.646,1.6467,196000000.0
2009-03-13 09:20:00,1.64675,1.64945,1.64665,1.64875,316800000.0
2009-03-13 09:21:00,1.64755,1.65005,1.6475,1.65,316400000.0
2009-03-13 09:22:00,1.65005,1.65035,1.6488,1.64995,302400000.0
2009-03-13 09:23:00,1.64995,1.65,1.6477,1.6486,202200000.0
2009-03-13 09:24:00,1.64855,1.6488,1.64795,1.6481,221400000.0
2009-03-13 09:25:00,1.64805,1.6507,1.64805,1.65065,390600000.0
2009-03-13 09:26:00,1.6506,1.6506,1.64895,1.64895,140400000.0
2009-03-13 09:27:00,1.64885,1.65025,1.64865,1.6499,102000000.0
2009-03-13 09:28:00,1.6498,1.6507,1.64975,1.6502,51800000.0
2009-03-13 09:29:00,1.6502,1.65065,1.64985,1.65005,98000000.0
2009-03-13 09:30:00,1.6499,1.651,1.6499,1.6505,139200000.0
2009-03-13 09:31:00,1.65055,1.65085,1.65025,1.6507,144200000.0
2009-03-13 09:32:00,1.6508,1.65095,1.65,1.65025,174400000.0
2009-03-13 09:33:00,1.6504,1.65155,1.6501,1.6515,206000000.0
2009-03-13 09:34:00,1.65155,1.652,1.6507,1.6508,242400000.0
2009-03-13 09:35:00,1.6509,1.651,1.6504,1.65075,107200000.0
2009-03-13 09:36:00,1.65085,1.65175,1.65085,1.6513,52600000.0
2009-03-13 09:37:00,1.6512,1.65185,1.65045,1.6507,123000000.0
2009-03-13 09:38:00,1.65135,1.65185,1.64965,1.65155,185200000.0
2009-03-13 09:39:00,1.6516,1.65245,1.6503,1.6524,214000000.0
2009-03-13 09:40:00,1.6524,1.6525,1.6511,1.65155,147600000.0
2009-03-13 09:41:00,1.65205,1.6527,1.6515,1.6522,220000000.0
2009-03-13 09:42:00,1.65215,1.6531,1.65155,1.65165,137400000.0
2009-03-13 09:43:00,1.65195,1.652,1.6514,1.65155,26600000.0
2009-03-13 09:44:00,1.6515,1.6517,1.65025,1.65025,63000000.0
2009-03-13 09:45:00,1.65015,1.65085,1.6501,1.65085,103200000.0
2009-03-13 09:46:00,1.6509,1.6514,1.6508,1.65125,142200000.0
2009-03-13 09:47:00,1.65125,1.65135,1.65,1.6506,139600000.0
2009-03-13 09:48:00,1.65055,1.65125,1.64985,1.65025,188600000.0
2009-03-13 09:49:00,1.6505,1.65145,1.6504,1.65135,139200000.0
2009-03-13 09:50:00,1.65095,1.65195,1.6508,1.651,228600000.0
2009-03-13 09:51:00,1.6511,1.6512,1.65055,1.65095,154000000.0
2009-03-13 09:52:00,1.6508,1.6508,1.6496,1.6501,157400000.0
2009-03-13 09:53:00,1.6501,1.65155,1.65005,1.6515,106800000.0
2009-03-13 09:54:00,1.6515,1.6516,1.65125,1.65125,76200000.0
2009-03-13 09:55:00,1.65125,1.65165,1.6503,1.65115,173600000.0
2009-03-13 09:56:00,1.6511,1.65165,1.65055,1.65125,206600000.0
2009-03-13 09:57:00,1.65135,1.65155,1.6505,1.6509,118800000.0
2009-03-13 09:58:00,1.6512,1.6518,1.6509,1.65155,84200000.0
2009-03-13 09:59:00,1.6516,1.65305,1.6509,1.65275,191200000.0
2009-03-13 10:00:00,1.6527,1.65355,1.65245,1.65305,212200000.0
2009-03-13 10:01:00,1.6531,1.65345,1.6529,1.6532,145200000.0
2009-03-13 10:02:00,1.6532,1.6536,1.653,1.65355,109200000.0
2009-03-13 10:03:00,1.65355,1.65395,1.65305,1.6536,176200000.0
2009-03-13 10:04:00,1.65355,1.65355,1.6518,1.65255,270800000.0
2009-03-13 10:05:00,1.65245,1.6526,1.65145,1.65185,215600000.0
2009-03-13 10:06:00,1.6519,1.6533,1.6518,1.6527,186400000.0
2009-03-13 10:07:00,1.6522,1.6535,1.65215,1.65245,201900000.0
2009-03-13 10:08:00,1.65245,1.6529,1.65195,1.65285,148800000.0
2009-03-13 10:09:00,1.65285,1.6534,1.6514,1.65195,157200000.0
2009-03-13 10:10:00,1.65195,1.65195,1.65135,1.6517,182400000.0
2009-03-13 10:11:00,1.65175,1.6519,1.6506,1.6511,167600000.0
2009-03-13 10:12:00,1.6511,1.6525,1.65095,1.6525,150400000.0
2009-03-13 10:13:00,1.65245,1.65255,1.6495,1.65035,214600000.0
2009-03-13 10:14:00,1.6504,1.65165,1.65,1.6513,179200000.0
2009-03-13 10:15:00,1.65115,1.65185,1.6508,1.6515,164000000.0
2009-03-13 10:16:00,1.65165,1.6525,1.6511,1.65155,254600000.0
2009-03-13 10:17:00,1.6516,1.65305,1.65125,1.6524,279800000.0
2009-03-13 10:18:00,1.6524,1.6539,1.6522,1.65355,183200000.0
2009-03-13 10:19:00,1.65325,1.6537,1.65275,1.653,330200000.0
2009-03-13 10:20:00,1.653,1.6537,1.65275,1.653,352600000.0
2009-03-13 10:21:00,1.6531,1.654,1.65275,1.6532,277400000.0
2009-03-13 10:22:00,1.6532,1.65455,1.6532,1.65365,247000000.0
2009-03-13 10:23:00,1.65365,1.65365,1.6529,1.65295,226400000.0
2009-03-13 10:24:00,1.6529,1.654,1.6527,1.6539,264800000.0
2009-03-13 10:25:00,1.65395,1.6541,1.65335,1.65335,212200000.0
2009-03-13 10:26:00,1.65335,1.6535,1.6525,1.65305,184400000.0
2009-03-13 10:27:00,1.65305,1.65435,1.65305,1.6538,259600000.0
2009-03-13 10:28:00,1.65405,1.6543,1.65315,1.65415,192200000.0
2009-03-13 10:29:00,1.6544,1.6544,1.65285,1.6531,189000000.0
2009-03-13 10:30:00,1.653,1.65355,1.6529,1.6532,104800000.0
2009-03-13 10:31:00,1.6532,1.65325,1.65235,1.65245,286000000.0
2009-03-13 10:32:00,1.65235,1.6527,1.6521,1.65215,285600000.0
2009-03-13 10:33:00,1.65195,1.6531,1.65165,1.65285,312000000.0
2009-03-13 10:34:00,1.6527,1.65325,1.652,1.65245,231600000.0
2009-03-13 10:35:00,1.65255,1.65255,1.65125,1.6514,248200000.0
2009-03-13 10:36:00,1.65145,1.6517,1.6507,1.6512,199800000.0
2009-03-13 10:37:00,1.65125,1.652,1.65105,1.6514,124200000.0
2009-03-13 10:38:00,1.6514,1.65165,1.6506,1.6506,225400000.0
2009-03-13 10:39:00,1.6506,1.65165,1.6505,1.6516,162400000.0
2009-03-13 10:40:00,1.65155,1.65155,1.64995,1.65085,238200000.0
2009-03-13 10:41:00,1.6509,1.65195,1.65055,1.65155,246000000.0
2009-03-13 10:42:00,1.65175,1.65175,1.6506,1.65085,104800000.0
2009-03-13 10:43:00,1.65085,1.6512,1.65045,1.65105,142800000.0
2009-03-13 10:44:00,1.65105,1.65195,1.6507,1.65195,132300000.0
2009-03-13 10:45:00,1.6519,1.6519,1.651,1.65135,70100000.0
2009-03-13 10:46:00,1.65135,1.6526,1.6509,1.6509,171600000.0
2009-03-13 10:47:00,1.65065,1.65065,1.6496,1.65005,199600000.0
2009-03-13 10:48:00,1.6501,1.651,1.64975,1.6505,242600000.0
2009-03-13 10:49:00,1.65045,1.65135,1.65005,1.65095,224000000.0
2009-03-13 10:50:00,1.651,1.65165,1.6506,1.65095,196200000.0
2009-03-13 10:51:00,1.6511,1.65165,1.65075,1.65075,229200000.0
2009-03-13 10:52:00,1.65075,1.65135,1.65025,1.6507,307400000.0
2009-03-13 10:53:00,1.65085,1.6517,1.65075,1.6513,199400000.0
2009-03-13 10:54:00,1.6512,1.6512,1.65015,1.65015,248800000.0
2009-03-13 10:55:00,1.6502,1.65135,1.65015,1.6513,251200000.0
2009-03-13 10:56:00,1.6513,1.6513,1.6506,1.65065,161000000.0
2009-03-13 10:57:00,1.65075,1.65085,1.64975,1.65,199000000.0
2009-03-13 10:58:00,1.65015,1.6509,1.64975,1.6503,335200000.0
2009-03-13 10:59:00,1.6503,1.65095,1.64985,1.6508,261800000.0
2009-03-13 11:00:00,1.65055,1.6508,1.6497,1.65045,180800000.0
2009-03-13 11:01:00,1.6505,1.6506,1.64925,1.64955,268800000.0
2009-03-13 11:02:00,1.64955,1.64955,1.6485,1.64865,317200000.0
2009-03-13 11:03:00,1.64885,1.6492,1.6484,1.64905,280200000.0
2009-03-13 11:04:00,1.64905,1.6494,1.6485,1.649,239200000.0
2009-03-13 11:05:00,1.6491,1.64915,1.6488,1.64885,67200000.0
2009-03-13 11:06:00,1.64905,1.6491,1.6483,1.6489,179600000.0
2009-03-13 11:07:00,1.6489,1.6508,1.6488,1.6504,274800000.0
2009-03-13 11:08:00,1.6504,1.6507,1.6502,1.65065,224000000.0
2009-03-13 11:09:00,1.65065,1.65105,1.6506,1.65085,206000000.0
2009-03-13 11:10:00,1.6509,1.6509,1.6492,1.6493,260000000.0
2009-03-13 11:11:00,1.6493,1.65015,1.6493,1.65015,173200000.0
2009-03-13 11:12:00,1.6502,1.6502,1.64935,1.6499,124600000.0
2009-03-13 11:13:00,1.64995,1.6504,1.6497,1.65015,200600000.0
2009-03-13 11:14:00,1.65025,1.65035,1.6495,1.6498,335000000.0
2009-03-13 11:15:00,1.6498,1.6501,1.64905,1.6493,276800000.0
2009-03-13 11:16:00,1.64935,1.6504,1.64905,1.64965,298000000.0
2009-03-13 11:17:00,1.6498,1.65025,1.6494,1.65025,252600000.0
2009-03-13 11:18:00,1.65025,1.65025,1.64935,1.64935,134800000.0
2009-03-13 11:19:00,1.64935,1.6502,1.6491,1.6502,245800000.0
2009-03-13 11:20:00,1.6502,1.6506,1.64895,1.64995,187800000.0
2009-03-13 11:21:00,1.64985,1.64985,1.6485,1.6485,232200000.0
2009-03-13 11:22:00,1.64875,1.64875,1.6484,1.6486,202200000.0
2009-03-13 11:23:00,1.6486,1.64935,1.64825,1.64905,291200000.0
2009-03-13 11:24:00,1.64905,1.6497,1.64905,1.64945,209000000.0
2009-03-13 11:25:00,1.6494,1.6496,1.6493,1.6496,149400000.0
2009-03-13 11:26:00,1.6497,1.64995,1.64945,1.6496,221600000.0
2009-03-13 11:27:00,1.6496,1.6496,1.64845,1.64855,126600000.0
2009-03-13 11:28:00,1.648,1.64855,1.64705,1.64715,389600000.0
2009-03-13 11:29:00,1.64715,1.6487,1.6465,1.6479,361800000.0
2009-03-13 11:30:00,1.6487,1.64915,1.64785,1.64805,296400000.0
2009-03-13 11:31:00,1.6481,1.65,1.64765,1.649,221200000.0
2009-03-13 11:32:00,1.649,1.64905,1.64775,1.64775,261200000.0
2009-03-13 11:33:00,1.6477,1.64825,1.6476,1.64825,220400000.0
2009-03-13 11:34:00,1.64825,1.64875,1.64745,1.6479,206400000.0
2009-03-13 11:35:00,1.648,1.64845,1.64775,1.6482,113200000.0
2009-03-13 11:36:00,1.64835,1.6484,1.6474,1.6474,258600000.0
2009-03-13 11:37:00,1.64735,1.6477,1.6464,1.64685,291400000.0
2009-03-13 11:38:00,1.6467,1.64705,1.64635,1.64665,301200000.0
2009-03-13 11:39:00,1.6465,1.6471,1.646,1.6466,202800000.0
2009-03-13 11:40:00,1.6467,1.647,1.646,1.646,217600000.0
2009-03-13 11:41:00,1.64615,1.647,1.64595,1.6464,327600000.0
2009-03-13 11:42:00,1.64635,1.6464,1.6439,1.6439,199200000.0
2009-03-13 11:43:00,1.644,1.6443,1.6426,1.64265,432400000.0
2009-03-13 11:44:00,1.64265,1.64355,1.64195,1.6423,369600000.0
2009-03-13 11:45:00,1.6422,1.64265,1.6415,1.64235,367200000.0
2009-03-13 11:46:00,1.64255,1.64375,1.6424,1.64295,341400000.0
2009-03-13 11:47:00,1.643,1.64325,1.6417,1.64215,198000000.0
2009-03-13 11:48:00,1.6423,1.6423,1.6401,1.64085,373400000.0
2009-03-13 11:49:00,1.64085,1.64095,1.64025,1.6403,355800000.0
2009-03-13 11:50:00,1.64035,1.6407,1.6397,1.6407,398200000.0
2009-03-13 11:51:00,1.64065,1.6415,1.6403,1.64105,278800000.0
2009-03-13 11:52:00,1.641,1.6416,1.64065,1.6414,192200000.0
2009-03-13 11:53:00,1.64125,1.64155,1.6407,1.64145,136000000.0
2009-03-13 11:54:00,1.6416,1.64265,1.64145,1.6421,171800000.0
2009-03-13 11:55:00,1.6422,1.6451,1.642,1.64375,261000000.0
2009-03-13 11:56:00,1.64365,1.64375,1.6426,1.6429,136600000.0
2009-03-13 11:57:00,1.64295,1.6439,1.64235,1.6438,242200000.0
2009-03-13 11:58:00,1.6438,1.6438,1.64055,1.6407,334400000.0
2009-03-13 11:59:00,1.6411,1.6449,1.64055,1.6449,395200000.0
2009-03-13 12:00:00,1.64515,1.6463,1.6444,1.6463,282200000.0
2009-03-13 12:01:00,1.6464,1.64645,1.64495,1.6453,227200000.0
2009-03-13 12:02:00,1.64535,1.64665,1.645,1.64665,332700000.0
2009-03-13 12:03:00,1.64665,1.6483,1.64565,1.64685,394200000.0
2009-03-13 12:04:00,1.64685,1.6471,1.6457,1.6457,243000000.0
2009-03-13 12:05:00,1.6458,1.6468,1.64545,1.64665,217700000.0
2009-03-13 12:06:00,1.6468,1.6471,1.64675,1.6469,284000000.0
2009-03-13 12:07:00,1.6469,1.6483,1.64685,1.6482,225200000.0
2009-03-13 12:08:00,1.6482,1.6498,1.6481,1.6484,317800000.0
2009-03-13 12:09:00,1.6484,1.6487,1.6469,1.6486,242600000.0
2009-03-13 12:10:00,1.6486,1.64885,1.6456,1.64815,303300000.0
2009-03-13 12:11:00,1.64805,1.6496,1.64735,1.64905,293600000.0
2009-03-13 12:12:00,1.64925,1.6494,1.64795,1.64825,241200000.0
2009-03-13 12:13:00,1.64845,1.64905,1.6478,1.6481,187700000.0
2009-03-13 12:14:00,1.64825,1.64885,1.6477,1.64855,190800000.0
2009-03-13 12:15:00,1.64845,1.64855,1.6476,1.64805,182600000.0
2009-03-13 12:16:00,1.64805,1.64995,1.6478,1.64825,195600000.0
2009-03-13 12:17:00,1.64835,1.6489,1.6472,1.64735,205400000.0
2009-03-13 12:18:00,1.6476,1.6486,1.64755,1.64855,142400000.0
2009-03-13 12:19:00,1.6484,1.6485,1.64745,1.64765,77000000.0
2009-03-13 12:20:00,1.64765,1.64845,1.6472,1.6475,116600000.0
2009-03-13 12:21:00,1.6475,1.6481,1.64705,1.6481,124800000.0
2009-03-13 12:22:00,1.6481,1.6489,1.6478,1.64885,263200000.0
2009-03-13 12:23:00,1.64885,1.64915,1.64765,1.64865,212600000.0
2009-03-13 12:24:00,1.6486,1.6487,1.648,1.648,23200000.0
2009-03-13 12:25:00,1.648,1.64805,1.64755,1.64755,53200000.0
2009-03-13 12:26:00,1.64755,1.64815,1.64735,1.6476,100000000.0
2009-03-13 12:27:00,1.64755,1.6489,1.64585,1.6489,176200000.0
2009-03-13 12:28:00,1.6489,1.64935,1.64755,1.64755,292200000.0
2009-03-13 12:29:00,1.64745,1.6484,1.6467,1.6472,234800000.0
2009-03-13 12:30:00,1.64735,1.64925,1.64735,1.6479,158200000.0
2009-03-13 12:31:00,1.64795,1.6487,1.6473,1.6477,166200000.0
2009-03-13 12:32:00,1.6477,1.6478,1.6471,1.64765,194600000.0
2009-03-13 12:33:00,1.6477,1.6484,1.64725,1.6477,254200000.0
2009-03-13 12:34:00,1.6477,1.64775,1.64595,1.6467,225000000.0
2009-03-13 12:35:00,1.6468,1.64725,1.64675,1.64725,158800000.0
2009-03-13 12:36:00,1.64735,1.6474,1.6471,1.6474,131600000.0
2009-03-13 12:37:00,1.6474,1.64835,1.64705,1.64835,139400000.0
2009-03-13 12:38:00,1.64835,1.64835,1.6474,1.6479,140000000.0
2009-03-13 12:39:00,1.64765,1.6483,1.64765,1.64795,128200000.0
2009-03-13 12:40:00,1.64805,1.6483,1.6479,1.64825,99600000.0
2009-03-13 12:41:00,1.64855,1.64855,1.6475,1.64765,139200000.0
2009-03-13 12:42:00,1.6476,1.64825,1.6476,1.64805,118800000.0
2009-03-13 12:43:00,1.6481,1.64835,1.64795,1.6483,184600000.0
2009-03-13 12:44:00,1.6483,1.64845,1.64755,1.6479,151600000.0
2009-03-13 12:45:00,1.648,1.64825,1.64745,1.6479,213200000.0
2009-03-13 12:46:00,1.64795,1.64835,1.64765,1.6478,286400000.0
2009-03-13 12:47:00,1.64765,1.64785,1.64745,1.64765,219800000.0
2009-03-13 12:48:00,1.64765,1.64855,1.64765,1.6483,250600000.0
2009-03-13 12:49:00,1.64815,1.64895,1.6479,1.64885,129000000.0
2009-03-13 12:50:00,1.649,1.6498,1.6489,1.6495,150400000.0
2009-03-13 12:51:00,1.6494,1.64955,1.649,1.6494,130000000.0
2009-03-13 12:52:00,1.6494,1.64985,1.64905,1.6495,181400000.0
2009-03-13 12:53:00,1.6495,1.6495,1.6487,1.6488,228200000.0
2009-03-13 12:54:00,1.6488,1.64905,1.64835,1.64855,243200000.0
2009-03-13 12:55:00,1.6486,1.64955,1.6486,1.6495,247600000.0
2009-03-13 12:56:00,1.6496,1.65045,1.64945,1.64995,179400000.0
2009-03-13 12:57:00,1.65,1.6504,1.6491,1.6493,188200000.0
2009-03-13 12:58:00,1.64945,1.64955,1.64885,1.64915,262000000.0
2009-03-13 12:59:00,1.64925,1.64925,1.6469,1.64825,230200000.0
2009-03-13 13:00:00,1.65045,1.65325,1.64945,1.65275,342800000.0
2009-03-13 13:01:00,1.653,1.653,1.64965,1.64965,164600000.0
2009-03-13 13:02:00,1.64965,1.6499,1.64845,1.6498,155600000.0
2009-03-13 13:03:00,1.65035,1.65125,1.64955,1.64975,267800000.0
2009-03-13 13:04:00,1.6499,1.651,1.64945,1.65085,202600000.0
2009-03-13 13:05:00,1.65085,1.65255,1.65055,1.65245,204400000.0
2009-03-13 13:06:00,1.6526,1.6528,1.65205,1.65235,226600000.0
2009-03-13 13:07:00,1.65245,1.65245,1.65105,1.6516,120200000.0
2009-03-13 13:08:00,1.6516,1.6523,1.65115,1.6523,111400000.0
2009-03-13 13:09:00,1.6523,1.6524,1.65155,1.65195,159800000.0
2009-03-13 13:10:00,1.652,1.65265,1.6514,1.65255,196000000.0
2009-03-13 13:11:00,1.65255,1.65305,1.65225,1.6529,130800000.0
2009-03-13 13:12:00,1.653,1.653,1.6522,1.6528,89200000.0
2009-03-13 13:13:00,1.6528,1.65295,1.65205,1.65225,211600000.0
2009-03-13 13:14:00,1.65225,1.6524,1.6516,1.6516,173000000.0
2009-03-13 13:15:00,1.65165,1.65235,1.6513,1.6519,283000000.0
2009-03-13 13:16:00,1.65195,1.65225,1.65185,1.65225,79400000.0
2009-03-13 13:17:00,1.65225,1.6526,1.65215,1.6526,208000000.0
2009-03-13 13:18:00,1.6526,1.6528,1.6525,1.65255,54600000.0
2009-03-13 13:19:00,1.6525,1.65285,1.65245,1.65245,201800000.0
2009-03-13 13:20:00,1.65235,1.6532,1.652,1.652,106400000.0
2009-03-13 13:21:00,1.652,1.6524,1.65095,1.6511,175200000.0
2009-03-13 13:22:00,1.65105,1.6518,1.65105,1.6512,148600000.0
2009-03-13 13:23:00,1.65135,1.65165,1.6511,1.6513,113600000.0
2009-03-13 13:24:00,1.65125,1.65165,1.6508,1.65125,167200000.0
2009-03-13 13:25:00,1.65125,1.65145,1.65085,1.6514,184400000.0
2009-03-13 13:26:00,1.6514,1.6515,1.65055,1.65065,246800000.0
2009-03-13 13:27:00,1.6506,1.6511,1.65045,1.6511,80000000.0
2009-03-13 13:28:00,1.65105,1.6512,1.65085,1.65095,90200000.0
2009-03-13 13:29:00,1.6509,1.65155,1.6508,1.65125,173400000.0
2009-03-13 13:30:00,1.6512,1.65165,1.6509,1.6516,94400000.0
2009-03-13 13:31:00,1.65165,1.65175,1.65095,1.6517,221200000.0
2009-03-13 13:32:00,1.65185,1.65195,1.6508,1.6511,223200000.0
2009-03-13 13:33:00,1.65105,1.65145,1.65085,1.65085,202200000.0
2009-03-13 13:34:00,1.65095,1.65125,1.6507,1.65085,132000000.0
2009-03-13 13:35:00,1.6507,1.6513,1.65055,1.6508,118000000.0
2009-03-13 13:36:00,1.65095,1.6516,1.6507,1.65105,112200000.0
2009-03-13 13:37:00,1.65115,1.6527,1.65075,1.65265,267600000.0
2009-03-13 13:38:00,1.65255,1.65255,1.65165,1.65165,96400000.0
2009-03-13 13:39:00,1.6517,1.6524,1.6517,1.6521,156400000.0
2009-03-13 13:40:00,1.6521,1.6534,1.65205,1.65325,243600000.0
2009-03-13 13:41:00,1.65315,1.65395,1.65275,1.653,376200000.0
2009-03-13 13:42:00,1.6531,1.65395,1.65305,1.65355,290200000.0
2009-03-13 13:43:00,1.6536,1.65375,1.653,1.65325,236200000.0
2009-03-13 13:44:00,1.65325,1.65365,1.65315,1.65365,272400000.0
2009-03-13 13:45:00,1.65365,1.65365,1.65185,1.65195,247600000.0
2009-03-13 13:46:00,1.65195,1.65255,1.65165,1.6519,166200000.0
2009-03-13 13:47:00,1.6519,1.6521,1.6517,1.65175,136400000.0
2009-03-13 13:48:00,1.65175,1.65225,1.6511,1.6511,342200000.0
2009-03-13 13:49:00,1.65105,1.6515,1.6505,1.65095,247400000.0
2009-03-13 13:50:00,1.6511,1.65125,1.651,1.6512,182000000.0
2009-03-13 13:51:00,1.6508,1.65105,1.65035,1.6509,240200000.0
2009-03-13 13:52:00,1.6512,1.65125,1.6502,1.65095,261400000.0
2009-03-13 13:53:00,1.6509,1.6519,1.6509,1.65145,263400000.0
2009-03-13 13:54:00,1.65145,1.65185,1.65145,1.65145,78600000.0
2009-03-13 13:55:00,1.65175,1.65195,1.6514,1.6516,206400000.0
2009-03-13 13:56:00,1.6516,1.6518,1.6506,1.65085,286200000.0
2009-03-13 13:57:00,1.651,1.6512,1.6508,1.65085,175400000.0
2009-03-13 13:58:00,1.65095,1.65095,1.65065,1.65065,159200000.0
2009-03-13 13:59:00,1.65075,1.65105,1.65045,1.6509,267200000.0
2009-03-13 14:00:00,1.6508,1.6508,1.6503,1.6504,202400000.0
2009-03-13 14:01:00,1.6503,1.65035,1.64865,1.64915,391800000.0
2009-03-13 14:02:00,1.6493,1.65005,1.649,1.65005,218600000.0
2009-03-13 14:03:00,1.64955,1.65035,1.64955,1.6498,149100000.0
2009-03-13 14:04:00,1.64975,1.64975,1.6494,1.64975,255400000.0
2009-03-13 14:05:00,1.64975,1.6501,1.64975,1.65,160000000.0
2009-03-13 14:06:00,1.6501,1.6508,1.6501,1.65075,274400000.0
2009-03-13 14:07:00,1.6507,1.65095,1.65025,1.65035,230800000.0
2009-03-13 14:08:00,1.65035,1.6505,1.64975,1.64975,209200000.0
2009-03-13 14:09:00,1.6499,1.6502,1.6498,1.65005,164400000.0
2009-03-13 14:10:00,1.6501,1.65115,1.64975,1.65075,151800000.0
2009-03-13 14:11:00,1.6507,1.6515,1.6507,1.65145,141000000.0
2009-03-13 14:12:00,1.6514,1.65145,1.6509,1.6513,249200000.0
2009-03-13 14:13:00,1.6513,1.6515,1.65115,1.65115,190600000.0
2009-03-13 14:14:00,1.6512,1.6516,1.6511,1.65115,214600000.0
2009-03-13 14:15:00,1.65115,1.65175,1.6511,1.6517,174800000.0
2009-03-13 14:16:00,1.65175,1.65225,1.65175,1.65205,242800000.0
2009-03-13 14:17:00,1.65195,1.6525,1.65195,1.65235,119800000.0
2009-03-13 14:18:00,1.6523,1.65235,1.652,1.65205,101600000.0
2009-03-13 14:19:00,1.65215,1.6522,1.6519,1.6522,97000000.0
2009-03-13 14:20:00,1.65225,1.65275,1.65225,1.6527,258800000.0
2009-03-13 14:21:00,1.6527,1.6527,1.64985,1.65035,305600000.0
2009-03-13 14:22:00,1.65085,1.6513,1.64985,1.65,330000000.0
2009-03-13 14:23:00,1.65005,1.65065,1.6493,1.64945,188400000.0
2009-03-13 14:24:00,1.64955,1.6497,1.64725,1.6477,267000000.0
2009-03-13 14:25:00,1.6478,1.64795,1.64575,1.64635,481200000.0
2009-03-13 14:26:00,1.6464,1.6477,1.6464,1.6471,378200000.0
2009-03-13 14:27:00,1.64705,1.64755,1.6459,1.6459,377400000.0
2009-03-13 14:28:00,1.64595,1.6478,1.6454,1.64755,408000000.0
2009-03-13 14:29:00,1.6476,1.64775,1.64625,1.6465,186600000.0
2009-03-13 14:30:00,1.64665,1.64705,1.645,1.6456,282400000.0
2009-03-13 14:31:00,1.6456,1.64655,1.6452,1.6465,202600000.0
2009-03-13 14:32:00,1.6466,1.64765,1.6465,1.6476,351000000.0
2009-03-13 14:33:00,1.6475,1.64795,1.6472,1.64795,474000000.0
2009-03-13 14:34:00,1.64805,1.6484,1.64745,1.6476,297200000.0
2009-03-13 14:35:00,1.6476,1.6476,1.6431,1.6444,283600000.0
2009-03-13 14:36:00,1.6444,1.64485,1.6438,1.64445,221200000.0
2009-03-13 14:37:00,1.64435,1.6448,1.6442,1.64445,206200000.0
2009-03-13 14:38:00,1.6446,1.6446,1.6425,1.64325,262600000.0
2009-03-13 14:39:00,1.6433,1.64375,1.64275,1.64335,385400000.0
2009-03-13 14:40:00,1.64325,1.64325,1.6406,1.64115,364400000.0
2009-03-13 14:41:00,1.64095,1.6416,1.6407,1.641,286200000.0
2009-03-13 14:42:00,1.641,1.64105,1.6396,1.6398,448200000.0
2009-03-13 14:43:00,1.6398,1.64025,1.6388,1.6388,348200000.0
2009-03-13 14:44:00,1.6388,1.63955,1.6388,1.63945,475200000.0
2009-03-13 14:45:00,1.6394,1.6432,1.6391,1.64285,392000000.0
2009-03-13 14:46:00,1.6426,1.64285,1.6413,1.6419,388600000.0
2009-03-13 14:47:00,1.64175,1.6421,1.64065,1.64065,349000000.0
2009-03-13 14:48:00,1.6409,1.64155,1.6406,1.64115,296800000.0
2009-03-13 14:49:00,1.64115,1.6425,1.64105,1.64205,388000000.0
2009-03-13 14:50:00,1.64215,1.6432,1.6421,1.64315,516200000.0
2009-03-13 14:51:00,1.64315,1.6438,1.64265,1.6427,390000000.0
2009-03-13 14:52:00,1.6427,1.6429,1.6399,1.6402,366600000.0
2009-03-13 14:53:00,1.6401,1.64025,1.6375,1.6375,294300000.0
2009-03-13 14:54:00,1.63795,1.6403,1.63775,1.6403,405600000.0
2009-03-13 14:55:00,1.63975,1.6425,1.63975,1.64065,413200000.0
2009-03-13 14:56:00,1.64075,1.64115,1.6401,1.64055,383600000.0
2009-03-13 14:57:00,1.6406,1.6415,1.6403,1.6403,312800000.0
2009-03-13 14:58:00,1.6403,1.64185,1.6402,1.6416,223000000.0
2009-03-13 14:59:00,1.6416,1.64165,1.64,1.64055,333400000.0
2009-03-13 15:00:00,1.64065,1.64115,1.63955,1.64005,234000000.0
2009-03-13 15:01:00,1.64005,1.64005,1.63815,1.63855,284400000.0
2009-03-13 15:02:00,1.6386,1.63915,1.63825,1.6389,264400000.0
2009-03-13 15:03:00,1.63895,1.6399,1.6387,1.63875,226400000.0
2009-03-13 15:04:00,1.6388,1.63965,1.6382,1.63835,255400000.0
2009-03-13 15:05:00,1.63835,1.6391,1.63835,1.6389,318800000.0
2009-03-13 15:06:00,1.63885,1.63915,1.6383,1.63905,233000000.0
2009-03-13 15:07:00,1.63925,1.6404,1.63885,1.63935,291800000.0
2009-03-13 15:08:00,1.6394,1.6394,1.6387,1.63875,218600000.0
2009-03-13 15:09:00,1.63885,1.6394,1.6387,1.63895,361600000.0
2009-03-13 15:10:00,1.639,1.64055,1.6385,1.64,303200000.0
2009-03-13 15:11:00,1.6401,1.64085,1.6399,1.6408,334200000.0
2009-03-13 15:12:00,1.64085,1.6413,1.64085,1.64105,146200000.0
2009-03-13 15:13:00,1.641,1.64125,1.6409,1.64115,122000000.0
2009-03-13 15:14:00,1.64125,1.6419,1.64115,1.6415,283200000.0
2009-03-13 15:15:00,1.6415,1.642,1.64085,1.64165,275600000.0
2009-03-13 15:16:00,1.6418,1.64285,1.6418,1.6427,363800000.0
2009-03-13 15:17:00,1.64255,1.643,1.6424,1.6425,213200000.0
2009-03-13 15:18:00,1.64255,1.6428,1.642,1.64245,145000000.0
2009-03-13 15:19:00,1.6425,1.6426,1.64205,1.64255,196400000.0
2009-03-13 15:20:00,1.64265,1.64265,1.642,1.642,76200000.0
2009-03-13 15:21:00,1.642,1.64215,1.6407,1.6408,206800000.0
2009-03-13 15:22:00,1.6409,1.6415,1.64085,1.6412,212200000.0
2009-03-13 15:23:00,1.6417,1.6417,1.64135,1.6414,150800000.0
2009-03-13 15:24:00,1.64155,1.64225,1.64145,1.64185,157800000.0
2009-03-13 15:25:00,1.642,1.64295,1.642,1.64245,289400000.0
2009-03-13 15:26:00,1.6425,1.64275,1.6423,1.64255,197000000.0
2009-03-13 15:27:00,1.64265,1.6428,1.6419,1.6421,206000000.0
2009-03-13 15:28:00,1.64215,1.6422,1.6404,1.641,237600000.0
2009-03-13 15:29:00,1.64095,1.6412,1.64065,1.64065,184400000.0
2009-03-13 15:30:00,1.6403,1.6406,1.63945,1.6396,464000000.0
2009-03-13 15:31:00,1.6399,1.6402,1.6385,1.63985,341000000.0
2009-03-13 15:32:00,1.6395,1.64,1.63905,1.63915,178600000.0
2009-03-13 15:33:00,1.63915,1.6401,1.63915,1.6397,175200000.0
2009-03-13 15:34:00,1.6397,1.6404,1.6396,1.6404,350000000.0
2009-03-13 15:35:00,1.64035,1.6408,1.63935,1.6396,260000000.0
2009-03-13 15:36:00,1.6396,1.64,1.6392,1.64,239600000.0
2009-03-13 15:37:00,1.64005,1.64035,1.6386,1.63875,331000000.0
2009-03-13 15:38:00,1.63885,1.63935,1.63845,1.63875,337400000.0
2009-03-13 15:39:00,1.6388,1.6397,1.6388,1.6393,314200000.0
2009-03-13 15:40:00,1.6392,1.6399,1.6389,1.639,374800000.0
2009-03-13 15:41:00,1.63905,1.63935,1.63755,1.6379,395200000.0
2009-03-13 15:42:00,1.63765,1.63985,1.63765,1.63975,470700000.0
2009-03-13 15:43:00,1.6397,1.64125,1.63965,1.6399,498800000.0
2009-03-13 15:44:00,1.6399,1.6402,1.6394,1.6402,346000000.0
2009-03-13 15:45:00,1.64035,1.64035,1.63965,1.64025,324800000.0
2009-03-13 15:46:00,1.64015,1.64045,1.6396,1.63975,228200000.0
2009-03-13 15:47:00,1.63975,1.64065,1.63965,1.64025,180000000.0
2009-03-13 15:48:00,1.64015,1.6402,1.6394,1.63975,385800000.0
2009-03-13 15:49:00,1.63985,1.6401,1.6398,1.63985,290000000.0
2009-03-13 15:50:00,1.63985,1.64035,1.63975,1.63975,407600000.0
2009-03-13 15:51:00,1.6398,1.6399,1.63955,1.63955,247000000.0
2009-03-13 15:52:00,1.63955,1.6399,1.6395,1.63965,321400000.0
2009-03-13 15:53:00,1.63975,1.64025,1.63955,1.64,287200000.0
2009-03-13 15:54:00,1.63995,1.6402,1.6397,1.6398,137000000.0
2009-03-13 15:55:00,1.63995,1.6403,1.6395,1.6396,341200000.0
2009-03-13 15:56:00,1.63955,1.6403,1.63905,1.6403,196000000.0
2009-03-13 15:57:00,1.6404,1.64045,1.6401,1.6402,148200000.0
2009-03-13 15:58:00,1.6401,1.64135,1.63985,1.6406,270800000.0
2009-03-13 15:59:00,1.64065,1.6413,1.6396,1.6399,232800000.0
2009-03-13 16:00:00,1.64,1.6401,1.6378,1.63855,243400000.0
2009-03-13 16:01:00,1.63855,1.63905,1.6378,1.63885,340200000.0
2009-03-13 16:02:00,1.63875,1.63885,1.63815,1.6388,331800000.0
2009-03-13 16:03:00,1.63875,1.63895,1.6375,1.63835,337000000.0
2009-03-13 16:04:00,1.6384,1.63845,1.637,1.6376,378200000.0
2009-03-13 16:05:00,1.6375,1.6377,1.63685,1.63685,168400000.0
2009-03-13 16:06:00,1.63705,1.6377,1.6369,1.6372,353600000.0
2009-03-13 16:07:00,1.6373,1.63825,1.63725,1.638,269800000.0
2009-03-13 16:08:00,1.63815,1.63855,1.6363,1.63655,410400000.0
2009-03-13 16:09:00,1.63655,1.63655,1.6349,1.6354,361600000.0
2009-03-13 16:10:00,1.6353,1.6363,1.63485,1.6353,375600000.0
2009-03-13 16:11:00,1.6354,1.6361,1.6347,1.63505,296600000.0
2009-03-13 16:12:00,1.6351,1.6355,1.6349,1.6352,304600000.0
2009-03-13 16:13:00,1.6352,1.63545,1.63375,1.63405,357200000.0
2009-03-13 16:14:00,1.634,1.6351,1.6324,1.6331,394800000.0
2009-03-13 16:15:00,1.63285,1.63335,1.63225,1.6326,378400000.0
2009-03-13 16:16:00,1.6326,1.6331,1.63245,1.6329,296400000.0
2009-03-13 16:17:00,1.633,1.6334,1.63265,1.633,324000000.0
2009-03-13 16:18:00,1.633,1.6348,1.63295,1.6346,360000000.0
2009-03-13 16:19:00,1.6346,1.635,1.634,1.63455,347800000.0
2009-03-13 16:20:00,1.6345,1.6349,1.6338,1.63455,345000000.0
2009-03-13 16:21:00,1.6346,1.63675,1.6344,1.6364,318000000.0
2009-03-13 16:22:00,1.6365,1.63655,1.6353,1.63555,378200000.0
2009-03-13 16:23:00,1.63555,1.6357,1.63485,1.6352,270800000.0
2009-03-13 16:24:00,1.6353,1.6371,1.6351,1.6357,404600000.0
2009-03-13 16:25:00,1.63565,1.63645,1.63505,1.6362,335400000.0
2009-03-13 16:26:00,1.63615,1.6363,1.6349,1.63525,275400000.0
2009-03-13 16:27:00,1.6354,1.63625,1.63525,1.63625,343800000.0
2009-03-13 16:28:00,1.63625,1.63645,1.63565,1.6359,248600000.0
2009-03-13 16:29:00,1.63595,1.636,1.63425,1.63465,315600000.0
2009-03-13 16:30:00,1.6348,1.63555,1.6348,1.6351,344800000.0
2009-03-13 16:31:00,1.63505,1.63665,1.63505,1.63605,339200000.0
2009-03-13 16:32:00,1.6362,1.6366,1.63565,1.63575,344200000.0
2009-03-13 16:33:00,1.63565,1.63595,1.63515,1.6357,309600000.0
2009-03-13 16:34:00,1.6357,1.63615,1.6355,1.636,382800000.0
2009-03-13 16:35:00,1.63595,1.63625,1.63525,1.6355,413200000.0
2009-03-13 16:36:00,1.63535,1.6361,1.63475,1.6354,352000000.0
2009-03-13 16:37:00,1.6353,1.6358,1.6352,1.63545,255600000.0
2009-03-13 16:38:00,1.63545,1.63775,1.6354,1.63685,256200000.0
2009-03-13 16:39:00,1.6366,1.6366,1.6358,1.63635,274600000.0
2009-03-13 16:40:00,1.63645,1.63675,1.6361,1.6364,289600000.0
2009-03-13 16:41:00,1.63615,1.63665,1.63585,1.63615,310800000.0
2009-03-13 16:42:00,1.6362,1.63635,1.6355,1.6361,266200000.0
2009-03-13 16:43:00,1.6361,1.6361,1.63415,1.63455,312000000.0
2009-03-13 16:44:00,1.6346,1.6354,1.6343,1.6352,280200000.0
2009-03-13 16:45:00,1.63505,1.6351,1.63385,1.63455,388800000.0
2009-03-13 16:46:00,1.63465,1.63465,1.63385,1.63405,250600000.0
2009-03-13 16:47:00,1.6339,1.63495,1.6339,1.6344,294200000.0
2009-03-13 16:48:00,1.63455,1.63555,1.63455,1.63515,322200000.0
2009-03-13 16:49:00,1.63555,1.63615,1.63545,1.636,218600000.0
2009-03-13 16:50:00,1.63575,1.6359,1.6351,1.6354,245600000.0
2009-03-13 16:51:00,1.6354,1.63545,1.63475,1.6351,116200000.0
2009-03-13 16:52:00,1.63515,1.63595,1.6348,1.6356,232400000.0
2009-03-13 16:53:00,1.6362,1.63665,1.6357,1.63595,284600000.0
2009-03-13 16:54:00,1.63605,1.6368,1.63595,1.63665,166600000.0
2009-03-13 16:55:00,1.63645,1.63685,1.63555,1.63605,398600000.0
2009-03-13 16:56:00,1.6361,1.63635,1.6357,1.63595,246000000.0
2009-03-13 16:57:00,1.63595,1.6362,1.63555,1.6359,266200000.0
2009-03-13 16:58:00,1.6359,1.6367,1.6359,1.6363,311400000.0
2009-03-13 16:59:00,1.6363,1.6385,1.63625,1.6385,323000000.0
2009-03-13 17:00:00,1.63845,1.63845,1.6365,1.6377,384400000.0
2009-03-13 17:01:00,1.6377,1.63835,1.63735,1.63805,242400000.0
2009-03-13 17:02:00,1.638,1.6384,1.6377,1.6382,283600000.0
2009-03-13 17:03:00,1.63825,1.6394,1.63825,1.63925,405400000.0
2009-03-13 17:04:00,1.63925,1.63945,1.63865,1.63895,225200000.0
2009-03-13 17:05:00,1.63895,1.6394,1.63825,1.63895,195800000.0
2009-03-13 17:06:00,1.63905,1.6398,1.6386,1.6394,329800000.0
2009-03-13 17:07:00,1.6396,1.6403,1.6386,1.6387,375000000.0
2009-03-13 17:08:00,1.63865,1.6398,1.63865,1.63945,303200000.0
2009-03-13 17:09:00,1.63965,1.6398,1.63885,1.6389,366400000.0
2009-03-13 17:10:00,1.639,1.63985,1.6386,1.6397,356400000.0
2009-03-13 17:11:00,1.63985,1.64075,1.63985,1.64055,371600000.0
2009-03-13 17:12:00,1.6406,1.64085,1.6401,1.6405,264200000.0
2009-03-13 17:13:00,1.64045,1.6405,1.6382,1.63865,310600000.0
2009-03-13 17:14:00,1.6387,1.63955,1.6387,1.6391,233600000.0
2009-03-13 17:15:00,1.639,1.6398,1.6389,1.6396,178200000.0
2009-03-13 17:16:00,1.6397,1.6397,1.6384,1.6392,259000000.0
2009-03-13 17:17:00,1.63925,1.63995,1.6392,1.6398,208800000.0
2009-03-13 17:18:00,1.6397,1.63995,1.6394,1.63955,88400000.0
2009-03-13 17:19:00,1.6396,1.63965,1.63925,1.63955,154800000.0
2009-03-13 17:20:00,1.63965,1.64035,1.63945,1.63985,108200000.0
2009-03-13 17:21:00,1.6398,1.64065,1.6396,1.64035,228000000.0
2009-03-13 17:22:00,1.64025,1.64025,1.63675,1.6382,359200000.0
2009-03-13 17:23:00,1.6382,1.63835,1.63645,1.6374,275200000.0
2009-03-13 17:24:00,1.63725,1.6394,1.63725,1.63895,258800000.0
2009-03-13 17:25:00,1.6388,1.6388,1.63705,1.6373,241800000.0
2009-03-13 17:26:00,1.63745,1.6383,1.63705,1.638,286400000.0
2009-03-13 17:27:00,1.63795,1.63825,1.63755,1.6376,256000000.0
2009-03-13 17:28:00,1.63765,1.6384,1.6373,1.63825,292800000.0
2009-03-13 17:29:00,1.6383,1.6384,1.6376,1.6381,192600000.0
2009-03-13 17:30:00,1.6382,1.63845,1.63725,1.6381,258200000.0
2009-03-13 17:31:00,1.63805,1.6393,1.63735,1.6379,452200000.0
2009-03-13 17:32:00,1.6379,1.6384,1.6378,1.6384,326600000.0
2009-03-13 17:33:00,1.6384,1.6387,1.6378,1.63815,227600000.0
2009-03-13 17:34:00,1.6382,1.6384,1.63775,1.63795,252400000.0
2009-03-13 17:35:00,1.638,1.63895,1.638,1.6388,258000000.0
2009-03-13 17:36:00,1.63895,1.63915,1.6385,1.63875,400400000.0
2009-03-13 17:37:00,1.63865,1.6391,1.63845,1.63855,470800000.0
2009-03-13 17:38:00,1.63855,1.6395,1.6385,1.6388,389400000.0
2009-03-13 17:39:00,1.63875,1.6398,1.6381,1.63965,358400000.0
2009-03-13 17:40:00,1.6396,1.64,1.63945,1.64,324400000.0
2009-03-13 17:41:00,1.64,1.64,1.639,1.6393,235600000.0
2009-03-13 17:42:00,1.63935,1.64,1.6391,1.6391,234200000.0
2009-03-13 17:43:00,1.63925,1.63985,1.63885,1.63985,205800000.0
2009-03-13 17:44:00,1.6399,1.64025,1.639,1.6402,306200000.0
2009-03-13 17:45:00,1.6402,1.6411,1.6401,1.6409,284200000.0
2009-03-13 17:46:00,1.64095,1.6418,1.64055,1.64155,313400000.0
2009-03-13 17:47:00,1.6415,1.64155,1.64075,1.64125,224000000.0
2009-03-13 17:48:00,1.6413,1.64175,1.64055,1.6406,244000000.0
2009-03-13 17:49:00,1.6407,1.64165,1.64035,1.64145,326600000.0
2009-03-13 17:50:00,1.6414,1.6416,1.6408,1.64145,262400000.0
2009-03-13 17:51:00,1.64145,1.64145,1.6404,1.6414,319200000.0
2009-03-13 17:52:00,1.6415,1.6415,1.6401,1.6401,348000000.0
2009-03-13 17:53:00,1.6401,1.64225,1.64005,1.64185,360600000.0
2009-03-13 17:54:00,1.6419,1.64235,1.64135,1.6421,295400000.0
2009-03-13 17:55:00,1.64195,1.64205,1.6416,1.64165,214000000.0
2009-03-13 17:56:00,1.6416,1.64245,1.64155,1.64185,295600000.0
2009-03-13 17:57:00,1.64195,1.6427,1.6416,1.64175,271400000.0
2009-03-13 17:58:00,1.64185,1.64205,1.6409,1.64185,330000000.0
2009-03-13 17:59:00,1.642,1.64405,1.64175,1.6436,444800000.0
2009-03-13 18:00:00,1.64335,1.6436,1.6414,1.64195,332800000.0
2009-03-13 18:01:00,1.64195,1.6424,1.6406,1.6414,337600000.0
2009-03-13 18:02:00,1.6414,1.64215,1.641,1.64115,369000000.0
2009-03-13 18:03:00,1.6411,1.6419,1.6405,1.6408,381200000.0
2009-03-13 18:04:00,1.64095,1.6413,1.6406,1.64065,258600000.0
2009-03-13 18:05:00,1.6407,1.642,1.64065,1.64175,243400000.0
2009-03-13 18:06:00,1.64175,1.64225,1.6417,1.642,247400000.0
2009-03-13 18:07:00,1.64205,1.64205,1.64075,1.6409,227000000.0
2009-03-13 18:08:00,1.6409,1.6412,1.64015,1.64075,269600000.0
2009-03-13 18:09:00,1.64075,1.6408,1.63915,1.6393,319800000.0
2009-03-13 18:10:00,1.6394,1.6399,1.6389,1.63895,292000000.0
2009-03-13 18:11:00,1.63895,1.6393,1.6385,1.63885,218600000.0
2009-03-13 18:12:00,1.63895,1.63965,1.63875,1.63875,210000000.0
2009-03-13 18:13:00,1.6389,1.64035,1.6382,1.64025,287600000.0
2009-03-13 18:14:00,1.64025,1.6405,1.6391,1.6392,268800000.0
2009-03-13 18:15:00,1.63905,1.63945,1.639,1.63925,236600000.0
2009-03-13 18:16:00,1.63935,1.6394,1.63885,1.6389,240600000.0
2009-03-13 18:17:00,1.639,1.63965,1.63895,1.6394,211600000.0
2009-03-13 18:18:00,1.63945,1.64075,1.6392,1.64075,256000000.0
2009-03-13 18:19:00,1.64085,1.64085,1.6402,1.6405,211200000.0
2009-03-13 18:20:00,1.64045,1.6409,1.64045,1.6408,186400000.0
2009-03-13 18:21:00,1.6408,1.6408,1.64005,1.64045,225200000.0
2009-03-13 18:22:00,1.64045,1.64045,1.6394,1.64005,313600000.0
2009-03-13 18:23:00,1.64005,1.64045,1.63975,1.6402,275200000.0
2009-03-13 18:24:00,1.6402,1.64095,1.6402,1.64045,287200000.0
2009-03-13 18:25:00,1.6406,1.64115,1.6401,1.6409,357400000.0
2009-03-13 18:26:00,1.64095,1.6412,1.64065,1.641,261200000.0
2009-03-13 18:27:00,1.64095,1.64095,1.64035,1.64065,351200000.0
2009-03-13 18:28:00,1.64055,1.6407,1.64025,1.6405,333600000.0
2009-03-13 18:29:00,1.6406,1.64075,1.6402,1.6402,160200000.0
2009-03-13 18:30:00,1.6403,1.6409,1.6401,1.6408,244800000.0
2009-03-13 18:31:00,1.6408,1.6408,1.6405,1.6407,146400000.0
2009-03-13 18:32:00,1.6406,1.6407,1.64005,1.64035,116400000.0
2009-03-13 18:33:00,1.6404,1.6411,1.6403,1.64105,102600000.0
2009-03-13 18:34:00,1.6411,1.6416,1.64105,1.64135,235800000.0
2009-03-13 18:35:00,1.64125,1.64125,1.64005,1.64035,141200000.0
2009-03-13 18:36:00,1.64035,1.6406,1.63995,1.6401,139400000.0
2009-03-13 18:37:00,1.6401,1.64095,1.64005,1.64005,179000000.0
2009-03-13 18:38:00,1.64005,1.64015,1.63995,1.63995,159000000.0
2009-03-13 18:39:00,1.63995,1.6401,1.6399,1.64,92800000.0
2009-03-13 18:40:00,1.64,1.6406,1.64,1.6404,104000000.0
2009-03-13 18:41:00,1.64045,1.6405,1.63975,1.6403,132200000.0
2009-03-13 18:42:00,1.64025,1.64075,1.63995,1.6404,190200000.0
2009-03-13 18:43:00,1.6404,1.64045,1.63955,1.6396,156200000.0
2009-03-13 18:44:00,1.63965,1.64,1.6391,1.6391,256200000.0
2009-03-13 18:45:00,1.6391,1.6399,1.6391,1.6394,156400000.0
2009-03-13 18:46:00,1.6395,1.6403,1.6395,1.63965,211200000.0
2009-03-13 18:47:00,1.63965,1.6397,1.6385,1.6389,288800000.0
2009-03-13 18:48:00,1.63895,1.64005,1.63895,1.6399,246800000.0
2009-03-13 18:49:00,1.63985,1.6412,1.6397,1.6407,286000000.0
2009-03-13 18:50:00,1.64075,1.64075,1.63975,1.64055,250000000.0
2009-03-13 18:51:00,1.6406,1.6413,1.6403,1.6409,334400000.0
2009-03-13 18:52:00,1.641,1.6421,1.64095,1.6421,226600000.0
2009-03-13 18:53:00,1.642,1.642,1.6412,1.6414,197600000.0
2009-03-13 18:54:00,1.64145,1.64245,1.64115,1.64245,289400000.0
2009-03-13 18:55:00,1.64245,1.64305,1.64215,1.6427,123200000.0
2009-03-13 18:56:00,1.64275,1.6428,1.6416,1.64205,120800000.0
2009-03-13 18:57:00,1.642,1.64325,1.6418,1.6428,332400000.0
2009-03-13 18:58:00,1.64295,1.6436,1.64265,1.6436,281800000.0
2009-03-13 18:59:00,1.6436,1.64435,1.6433,1.64415,310000000.0
2009-03-13 19:00:00,1.6442,1.6445,1.64405,1.64445,250400000.0
2009-03-13 19:01:00,1.64445,1.64455,1.64425,1.64425,164200000.0
2009-03-13 19:02:00,1.64425,1.6444,1.64415,1.6444,127600000.0
2009-03-13 19:03:00,1.6444,1.6444,1.6432,1.6436,202500000.0
2009-03-13 19:04:00,1.6436,1.6439,1.64285,1.6434,181600000.0
2009-03-13 19:05:00,1.6436,1.64365,1.6427,1.64365,183600000.0
2009-03-13 19:06:00,1.64365,1.64365,1.64255,1.64265,195800000.0
2009-03-13 19:07:00,1.6426,1.64315,1.6421,1.64275,211600000.0
2009-03-13 19:08:00,1.6427,1.64315,1.64255,1.64275,181400000.0
2009-03-13 19:09:00,1.64295,1.64335,1.6427,1.6432,89600000.0
2009-03-13 19:10:00,1.6433,1.64365,1.6432,1.6435,77400000.0
2009-03-13 19:11:00,1.64335,1.64355,1.64335,1.6434,74200000.0
2009-03-13 19:12:00,1.64345,1.64375,1.6433,1.64365,173800000.0
2009-03-13 19:13:00,1.644,1.6443,1.642,1.6421,284900000.0
2009-03-13 19:14:00,1.642,1.64325,1.642,1.64315,426800000.0
2009-03-13 19:15:00,1.6433,1.6433,1.64285,1.643,145000000.0
2009-03-13 19:16:00,1.64295,1.6437,1.64265,1.64355,203200000.0
2009-03-13 19:17:00,1.6436,1.6437,1.64275,1.64325,274000000.0
2009-03-13 19:18:00,1.64325,1.64365,1.64305,1.6432,153400000.0
2009-03-13 19:19:00,1.6434,1.64355,1.64295,1.6435,179600000.0
2009-03-13 19:20:00,1.64355,1.6446,1.64345,1.64455,172400000.0
2009-03-13 19:21:00,1.64465,1.6449,1.64375,1.6438,340800000.0
2009-03-13 19:22:00,1.6437,1.64385,1.64325,1.6435,245000000.0
2009-03-13 19:23:00,1.6436,1.64375,1.64335,1.64375,142200000.0
2009-03-13 19:24:00,1.6437,1.6437,1.64285,1.64315,131000000.0
2009-03-13 19:25:00,1.64325,1.6435,1.6426,1.64275,169800000.0
2009-03-13 19:26:00,1.64265,1.6427,1.642,1.6424,201200000.0
2009-03-13 19:27:00,1.64245,1.6429,1.6419,1.6423,197400000.0
2009-03-13 19:28:00,1.64235,1.64295,1.64225,1.64265,176400000.0
2009-03-13 19:29:00,1.6427,1.64305,1.64235,1.64245,135400000.0
2009-03-13 19:30:00,1.64245,1.6433,1.6424,1.64315,290400000.0
2009-03-13 19:31:00,1.64315,1.64325,1.6426,1.64295,158400000.0
2009-03-13 19:32:00,1.64285,1.6429,1.6423,1.6428,196800000.0
2009-03-13 19:33:00,1.64275,1.6428,1.64235,1.6426,71200000.0
2009-03-13 19:34:00,1.64265,1.64275,1.6424,1.6425,184600000.0
2009-03-13 19:35:00,1.64255,1.64285,1.64225,1.6428,185200000.0
2009-03-13 19:36:00,1.64275,1.64315,1.64235,1.6424,186400000.0
2009-03-13 19:37:00,1.64255,1.6427,1.6424,1.64245,81200000.0
2009-03-13 19:38:00,1.6424,1.6427,1.6423,1.64265,265600000.0
2009-03-13 19:39:00,1.64265,1.6428,1.64245,1.64255,120200000.0
2009-03-13 19:40:00,1.64265,1.6428,1.64225,1.6425,246800000.0
2009-03-13 19:41:00,1.6425,1.6426,1.6421,1.64235,336800000.0
2009-03-13 19:42:00,1.6425,1.6426,1.6421,1.6424,165000000.0
2009-03-13 19:43:00,1.64245,1.6425,1.6415,1.64205,150200000.0
2009-03-13 19:44:00,1.642,1.6421,1.6413,1.6413,105800000.0
2009-03-13 19:45:00,1.64115,1.6427,1.6409,1.6427,276400000.0
2009-03-13 19:46:00,1.6427,1.64295,1.6421,1.6424,147000000.0
2009-03-13 19:47:00,1.64245,1.64245,1.64175,1.64235,136600000.0
2009-03-13 19:48:00,1.64235,1.6429,1.6417,1.64185,311400000.0
2009-03-13 19:49:00,1.642,1.64235,1.64175,1.64235,232800000.0
2009-03-13 19:50:00,1.6424,1.6424,1.64195,1.6424,201200000.0
2009-03-13 19:51:00,1.64275,1.6435,1.6425,1.6429,259400000.0
2009-03-13 19:52:00,1.6431,1.6435,1.64285,1.6435,111600000.0
2009-03-13 19:53:00,1.64355,1.6436,1.64325,1.6433,115400000.0
2009-03-13 19:54:00,1.6433,1.64355,1.6428,1.64295,190000000.0
2009-03-13 19:55:00,1.64305,1.64345,1.6428,1.64295,99000000.0
2009-03-13 19:56:00,1.6428,1.64305,1.6428,1.64295,125200000.0
2009-03-13 19:57:00,1.6429,1.64315,1.6424,1.64245,237000000.0
2009-03-13 19:58:00,1.6424,1.64305,1.64215,1.64255,194200000.0
2009-03-13 19:59:00,1.64255,1.64335,1.64255,1.64295,251000000.0
2009-03-13 20:00:00,1.64285,1.64325,1.6427,1.64285,137000000.0
2009-03-13 20:01:00,1.643,1.64315,1.64275,1.64285,320600000.0
2009-03-13 20:02:00,1.64285,1.64285,1.64235,1.64275,94800000.0
2009-03-13 20:03:00,1.64265,1.6429,1.64235,1.6426,240600000.0
2009-03-13 20:04:00,1.64275,1.64305,1.6425,1.6429,166200000.0
2009-03-13 20:05:00,1.64305,1.6432,1.6425,1.6427,194400000.0
2009-03-13 20:06:00,1.6427,1.6428,1.64245,1.64245,128200000.0
2009-03-13 20:07:00,1.64245,1.64265,1.6422,1.6423,103000000.0
2009-03-13 20:08:00,1.6423,1.64275,1.6423,1.64245,81600000.0
2009-03-13 20:09:00,1.64245,1.64315,1.64235,1.6429,183800000.0
2009-03-13 20:10:00,1.6429,1.64295,1.6422,1.64275,188000000.0
2009-03-13 20:11:00,1.6427,1.6427,1.64185,1.64185,174400000.0
2009-03-13 20:12:00,1.642,1.64245,1.642,1.64245,94400000.0
2009-03-13 20:13:00,1.64245,1.6425,1.6416,1.6416,129200000.0
2009-03-13 20:14:00,1.6415,1.642,1.64135,1.6419,153200000.0
2009-03-13 20:15:00,1.6419,1.64245,1.64185,1.64185,180800000.0
2009-03-13 20:16:00,1.6419,1.64255,1.6418,1.64255,214400000.0
2009-03-13 20:17:00,1.6426,1.643,1.64215,1.6428,225800000.0
2009-03-13 20:18:00,1.6429,1.643,1.64255,1.6429,195400000.0
2009-03-13 20:19:00,1.64305,1.6437,1.64285,1.6437,154800000.0
2009-03-13 20:20:00,1.6432,1.64365,1.64315,1.64355,153800000.0
2009-03-13 20:21:00,1.6436,1.64375,1.64295,1.643,96400000.0
2009-03-13 20:22:00,1.64305,1.6436,1.6428,1.6435,227400000.0
2009-03-13 20:23:00,1.64335,1.64375,1.64335,1.64345,101800000.0
2009-03-13 20:24:00,1.64345,1.6437,1.64345,1.6437,83600000.0
2009-03-13 20:25:00,1.6438,1.6444,1.64365,1.6444,112800000.0
2009-03-13 20:26:00,1.6443,1.64445,1.6439,1.64405,108000000.0
2009-03-13 20:27:00,1.64415,1.64415,1.6438,1.6439,99000000.0
2009-03-13 20:28:00,1.6439,1.6442,1.64365,1.6442,139800000.0
2009-03-13 20:29:00,1.6441,1.6458,1.644,1.6457,196400000.0
2009-03-13 20:30:00,1.6457,1.64605,1.6446,1.64495,293200000.0
2009-03-13 20:31:00,1.64495,1.6457,1.64495,1.64525,238000000.0
2009-03-13 20:32:00,1.6454,1.6458,1.64485,1.64495,281600000.0
2009-03-13 20:33:00,1.6449,1.64515,1.64475,1.64485,208600000.0
2009-03-13 20:34:00,1.6451,1.64555,1.6448,1.64505,247000000.0
2009-03-13 20:35:00,1.6451,1.64535,1.64485,1.64535,185200000.0
2009-03-13 20:36:00,1.64535,1.6455,1.645,1.6452,148400000.0
2009-03-13 20:37:00,1.64525,1.64585,1.6452,1.64575,257600000.0
2009-03-13 20:38:00,1.64575,1.6462,1.6456,1.646,183000000.0
2009-03-13 20:39:00,1.64595,1.646,1.6452,1.64535,234200000.0
2009-03-13 20:40:00,1.6455,1.6461,1.64535,1.64545,199800000.0
2009-03-13 20:41:00,1.64565,1.64575,1.6455,1.64565,66600000.0
2009-03-13 20:42:00,1.6457,1.6468,1.6457,1.646,89400000.0
2009-03-13 20:43:00,1.64615,1.6467,1.646,1.64625,181400000.0
2009-03-13 20:44:00,1.6461,1.64635,1.6458,1.64595,228600000.0
2009-03-13 20:45:00,1.64595,1.6461,1.64565,1.6458,48200000.0
2009-03-13 20:46:00,1.64595,1.6463,1.6457,1.64595,205400000.0
2009-03-13 20:47:00,1.646,1.64615,1.6454,1.6454,270200000.0
2009-03-13 20:48:00,1.6455,1.646,1.64435,1.6447,181400000.0
2009-03-13 20:49:00,1.64445,1.6451,1.6443,1.64485,195200000.0
2009-03-13 20:50:00,1.6449,1.6449,1.6442,1.6446,202000000.0
2009-03-13 20:51:00,1.64455,1.6448,1.64435,1.6446,159000000.0
2009-03-13 20:52:00,1.64455,1.64475,1.6441,1.6441,151200000.0
2009-03-13 20:53:00,1.6442,1.64425,1.64405,1.64415,130000000.0
2009-03-13 20:54:00,1.64415,1.64415,1.6434,1.6441,169800000.0
2009-03-13 20:55:00,1.64405,1.64405,1.64335,1.64395,194600000.0
2009-03-13 20:56:00,1.6439,1.6443,1.6439,1.64405,136800000.0
2009-03-13 20:57:00,1.64415,1.6442,1.64375,1.6441,245800000.0
2009-03-13 20:58:00,1.64405,1.64405,1.64315,1.64375,167200000.0
2009-03-13 20:59:00,1.6437,1.6442,1.64335,1.64405,352600000.0
2009-03-13 21:00:00,1.64405,1.64425,1.64305,1.64425,267600000.0
2009-03-13 21:01:00,1.6442,1.6446,1.64385,1.6442,151600000.0
2009-03-13 21:02:00,1.6442,1.64495,1.64375,1.6449,112400000.0
2009-03-13 21:03:00,1.64475,1.6453,1.6446,1.6446,55600000.0
2009-03-13 21:04:00,1.64465,1.64495,1.64465,1.64495,8600000.0
2009-03-13 21:05:00,1.64495,1.64505,1.64485,1.64505,18000000.0
2009-03-13 21:06:00,1.64505,1.6453,1.64455,1.645,115800000.0
2009-03-13 21:07:00,1.645,1.6455,1.64485,1.6455,30800000.0
2009-03-13 21:08:00,1.64565,1.6461,1.645,1.64525,71800000.0
2009-03-13 21:09:00,1.64525,1.6464,1.64485,1.64625,125200000.0
2009-03-13 21:10:00,1.64625,1.6463,1.6459,1.6459,58200000.0
2009-03-13 21:11:00,1.64595,1.64595,1.6448,1.64485,137800000.0
2009-03-13 21:12:00,1.64475,1.6449,1.6446,1.6446,57400000.0
2009-03-13 21:13:00,1.64465,1.6462,1.64465,1.6455,148400000.0
2009-03-13 21:14:00,1.6456,1.64615,1.64545,1.64615,75000000.0
2009-03-13 21:15:00,1.64635,1.64665,1.6459,1.6463,52800000.0
2009-03-13 21:16:00,1.6464,1.647,1.6459,1.64665,100400000.0
2009-03-13 21:17:00,1.6466,1.64705,1.64595,1.6465,254800000.0
2009-03-13 21:18:00,1.64655,1.647,1.646,1.6461,191000000.0
2009-03-13 21:19:00,1.646,1.6464,1.6456,1.6457,162800000.0
2009-03-13 21:20:00,1.6459,1.6462,1.6458,1.646,81600000.0
2009-03-13 21:21:00,1.6459,1.6462,1.6458,1.646,44800000.0
2009-03-13 21:22:00,1.646,1.64605,1.6457,1.64585,52800000.0
2009-03-13 21:23:00,1.6459,1.6459,1.6455,1.64565,30800000.0
2009-03-13 21:24:00,1.64555,1.64575,1.6449,1.64515,122200000.0
2009-03-13 21:25:00,1.64515,1.6455,1.6448,1.6448,94200000.0
2009-03-13 21:26:00,1.6449,1.64515,1.64435,1.64455,80600000.0
2009-03-13 21:27:00,1.6447,1.64495,1.6442,1.64435,137200000.0
2009-03-13 21:28:00,1.6444,1.6452,1.64435,1.64515,86200000.0
2009-03-13 21:29:00,1.64525,1.64535,1.645,1.64505,105400000.0
2009-03-13 21:30:00,1.6451,1.6455,1.6449,1.64495,138200000.0
2009-03-13 21:31:00,1.6449,1.6453,1.6446,1.64525,77800000.0
2009-03-13 21:32:00,1.6449,1.64515,1.6441,1.6445,145600000.0
2009-03-13 21:33:00,1.6443,1.64455,1.64405,1.64445,104200000.0
2009-03-13 21:34:00,1.6445,1.6449,1.6442,1.64445,146200000.0
2009-03-13 21:35:00,1.64455,1.64455,1.6442,1.6443,151400000.0
2009-03-13 21:36:00,1.6443,1.64445,1.644,1.64435,209000000.0
2009-03-13 21:37:00,1.6444,1.6445,1.6436,1.644,81400000.0
2009-03-13 21:38:00,1.644,1.64425,1.644,1.64415,46800000.0
2009-03-13 21:39:00,1.64415,1.64475,1.6441,1.6445,48200000.0
2009-03-13 21:40:00,1.6446,1.6449,1.6444,1.64485,89400000.0
2009-03-13 21:41:00,1.64475,1.64505,1.6443,1.64485,80800000.0
2009-03-13 21:42:00,1.64475,1.64495,1.6441,1.64455,136000000.0
2009-03-13 21:43:00,1.64455,1.6449,1.64435,1.6447,188000000.0
2009-03-13 21:44:00,1.64475,1.64475,1.64435,1.64435,104600000.0
2009-03-13 21:45:00,1.64435,1.6445,1.6439,1.6439,49600000.0
2009-03-13 21:46:00,1.6438,1.6444,1.6438,1.64405,129400000.0
2009-03-13 21:47:00,1.64405,1.6443,1.6438,1.64425,146800000.0
2009-03-13 21:48:00,1.64425,1.645,1.6441,1.6448,205000000.0
2009-03-13 21:49:00,1.6448,1.6449,1.64385,1.64425,286600000.0
2009-03-13 21:50:00,1.6441,1.64425,1.6435,1.64375,98600000.0
2009-03-13 21:51:00,1.6437,1.6442,1.64355,1.64415,169000000.0
2009-03-13 21:52:00,1.6442,1.6444,1.64405,1.6443,112200000.0
2009-03-13 21:53:00,1.64445,1.64445,1.64385,1.64425,31600000.0
2009-03-13 21:54:00,1.6443,1.64445,1.6438,1.644,75200000.0
2009-03-13 21:55:00,1.644,1.6441,1.6437,1.6439,126800000.0
2009-03-13 21:56:00,1.6439,1.6439,1.6436,1.6437,188000000.0
2009-03-13 21:57:00,1.6437,1.64395,1.643,1.643,149800000.0
2009-03-13 21:58:00,1.64305,1.6434,1.64305,1.6431,115200000.0
2009-03-13 21:59:00,1.6431,1.6435,1.643,1.6431,118200000.0
2009-03-13 22:00:00,1.6431,1.6431,1.6428,1.6428,85400000.0
2009-03-13 22:01:00,1.6428,1.6429,1.642,1.6424,73000000.0
2009-03-13 22:02:00,1.64245,1.6426,1.6424,1.64245,39400000.0
2009-03-13 22:03:00,1.64255,1.6427,1.6424,1.6424,41600000.0
2009-03-13 22:04:00,1.6424,1.6425,1.6424,1.64245,15800000.0
2009-03-13 22:05:00,1.64255,1.6427,1.64235,1.64245,34200000.0
2009-03-13 22:06:00,1.64245,1.6443,1.64245,1.6434,124400000.0
2009-03-13 22:07:00,1.6436,1.6441,1.6436,1.64395,140600000.0
2009-03-13 22:08:00,1.6441,1.64425,1.6437,1.6441,167600000.0
2009-03-13 22:09:00,1.6443,1.64515,1.6443,1.6448,75600000.0
2009-03-13 22:10:00,1.6448,1.6448,1.64405,1.64455,182600000.0
2009-03-13 22:11:00,1.6447,1.64475,1.64435,1.64435,39600000.0
2009-03-13 22:12:00,1.64425,1.6445,1.64425,1.64445,61200000.0
2009-03-13 22:13:00,1.6444,1.64445,1.6444,1.6444,25200000.0
2009-03-13 22:14:00,1.64425,1.6444,1.64425,1.6444,14400000.0
2009-03-13 22:15:00,1.64425,1.6444,1.6439,1.6443,93400000.0
2009-03-13 22:16:00,1.6441,1.6441,1.64395,1.6441,41200000.0
2009-03-13 22:17:00,1.64405,1.6443,1.644,1.6443,74400000.0
2009-03-13 22:18:00,1.6443,1.6444,1.64425,1.6444,32400000.0
2009-03-13 22:19:00,1.64445,1.64545,1.6442,1.64535,83000000.0
2009-03-13 22:20:00,1.6453,1.64535,1.6445,1.6448,46600000.0
2009-03-13 22:21:00,1.64475,1.6449,1.64475,1.6449,18000000.0
2009-03-13 22:22:00,1.6449,1.645,1.6448,1.64485,35400000.0
2009-03-13 22:23:00,1.64475,1.64495,1.64465,1.6448,36000000.0
2009-03-13 22:24:00,1.6449,1.6452,1.6449,1.6452,7200000.0
2009-03-13 22:25:00,1.6454,1.6457,1.6452,1.6457,138600000.0
2009-03-13 22:26:00,1.6456,1.6456,1.6451,1.6451,18800000.0
2009-03-13 22:27:00,1.6452,1.64535,1.6451,1.6452,34600000.0
2009-03-13 22:28:00,1.6452,1.6456,1.64485,1.6455,55800000.0
2009-03-13 22:29:00,1.64545,1.6456,1.6448,1.6448,50000000.0
2009-03-13 22:30:00,1.6448,1.6451,1.6448,1.6448,66400000.0
2009-03-13 22:31:00,1.64485,1.64515,1.6448,1.64515,55000000.0
2009-03-13 22:32:00,1.64495,1.64505,1.6445,1.64475,87600000.0
2009-03-13 22:33:00,1.6448,1.6449,1.64445,1.64445,99600000.0
2009-03-13 22:34:00,1.64455,1.64465,1.6439,1.64405,27000000.0
2009-03-13 22:35:00,1.64405,1.6441,1.6439,1.64405,25200000.0
2009-03-13 22:36:00,1.6438,1.64395,1.6434,1.64345,21000000.0
2009-03-13 22:37:00,1.64345,1.64345,1.64315,1.64335,16400000.0
2009-03-13 22:38:00,1.64335,1.6439,1.64325,1.64325,17200000.0
2009-03-13 22:39:00,1.6434,1.6434,1.6425,1.6425,56000000.0
2009-03-13 22:40:00,1.6427,1.6427,1.64245,1.64245,25200000.0
2009-03-13 22:41:00,1.6427,1.6429,1.64225,1.64255,77200000.0
2009-03-13 22:42:00,1.6419,1.64205,1.6418,1.64205,32400000.0
2009-03-13 22:43:00,1.6422,1.6424,1.6422,1.64225,25200000.0
2009-03-13 22:44:00,1.6422,1.6422,1.6414,1.64205,90000000.0
2009-03-13 22:45:00,1.642,1.6427,1.642,1.64265,59000000.0
2009-03-13 22:46:00,1.6427,1.64295,1.6427,1.6428,32400000.0
2009-03-13 22:47:00,1.64285,1.64295,1.64265,1.64295,22800000.0
2009-03-13 22:48:00,1.6432,1.64365,1.64255,1.6434,28200000.0
2009-03-13 22:49:00,1.6436,1.6436,1.6433,1.6436,21600000.0
2009-03-13 22:50:00,1.6432,1.6432,1.64295,1.64295,15200000.0
2009-03-13 22:51:00,1.64305,1.6437,1.64295,1.6437,19000000.0
2009-03-13 22:52:00,1.6436,1.6437,1.64285,1.64325,64600000.0
2009-03-13 22:53:00,1.6432,1.6441,1.6432,1.64405,21400000.0
2009-03-13 22:54:00,1.6438,1.6438,1.64315,1.6435,34600000.0
2009-03-13 22:55:00,1.6436,1.64375,1.64175,1.642,32000000.0
2009-03-13 22:56:00,1.64205,1.64345,1.64205,1.64245,25800000.0
2009-03-13 22:57:00,1.64305,1.64305,1.64205,1.64305,20000000.0
2009-03-13 22:58:00,1.64295,1.64345,1.6429,1.6429,20400000.0
2009-03-13 22:59:00,1.6428,1.64345,1.6428,1.64315,38600000.0
2009-03-15 23:00:00,1.6383,1.6386,1.63795,1.63815,12600000.0
2009-03-15 23:01:00,1.63775,1.639,1.63765,1.63895,18200000.0
2009-03-15 23:02:00,1.639,1.639,1.6379,1.6382,18200000.0
2009-03-15 23:03:00,1.63835,1.63835,1.63835,1.63835,1400000.0
2009-03-15 23:04:00,1.63815,1.63815,1.63815,1.63815,1400000.0
2009-03-15 23:05:00,1.638,1.63865,1.6379,1.63805,9800000.0
2009-03-15 23:07:00,1.6382,1.63825,1.6373,1.6373,5600000.0
2009-03-15 23:08:00,1.63795,1.63915,1.63725,1.6382,8400000.0
2009-03-15 23:10:00,1.6375,1.63835,1.6375,1.63835,2400000.0
2009-03-15 23:11:00,1.6384,1.6384,1.6384,1.6384,1400000.0
2009-03-15 23:12:00,1.6373,1.63865,1.6373,1.63815,16000000.0
2009-03-15 23:13:00,1.6384,1.6384,1.63825,1.63825,2800000.0
2009-03-15 23:14:00,1.638,1.63855,1.6377,1.6384,26000000.0
2009-03-15 23:15:00,1.63795,1.63875,1.6377,1.638,29600000.0
2009-03-15 23:16:00,1.63795,1.6382,1.63795,1.63805,12600000.0
2009-03-15 23:17:00,1.63795,1.63855,1.6374,1.6381,39200000.0
2009-03-15 23:18:00,1.63805,1.6387,1.638,1.6387,44800000.0
2009-03-15 23:19:00,1.63885,1.63975,1.63885,1.63885,26600000.0
2009-03-15 23:20:00,1.63805,1.63875,1.63805,1.63875,6600000.0
2009-03-15 23:21:00,1.63895,1.63945,1.63895,1.6394,12600000.0
2009-03-15 23:22:00,1.63915,1.63925,1.63915,1.6392,4200000.0
2009-03-15 23:23:00,1.63935,1.63945,1.63935,1.63945,2800000.0
2009-03-15 23:24:00,1.6394,1.63945,1.6394,1.63945,7000000.0
2009-03-15 23:25:00,1.63955,1.63955,1.639,1.639,9800000.0
2009-03-15 23:26:00,1.63845,1.63845,1.63845,1.63845,1000000.0
2009-03-15 23:27:00,1.6389,1.639,1.6389,1.639,2800000.0
2009-03-15 23:28:00,1.63855,1.6395,1.63855,1.63945,7600000.0
2009-03-15 23:29:00,1.6399,1.63995,1.6399,1.63995,4200000.0
2009-03-15 23:30:00,1.63995,1.6402,1.6398,1.64,8400000.0
2009-03-15 23:31:00,1.6401,1.6401,1.64,1.64005,8400000.0
2009-03-15 23:32:00,1.6401,1.64015,1.6397,1.6399,28600000.0
2009-03-15 23:33:00,1.6399,1.64035,1.63985,1.6401,13200000.0
2009-03-15 23:34:00,1.63985,1.6399,1.63985,1.6399,4200000.0
2009-03-15 23:35:00,1.6398,1.6398,1.6397,1.6398,5600000.0
2009-03-15 23:36:00,1.6394,1.6398,1.6394,1.63965,6200000.0
2009-03-15 23:37:00,1.6394,1.63975,1.6394,1.63975,7000000.0
2009-03-15 23:38:00,1.6399,1.6401,1.6398,1.64005,14000000.0
2009-03-15 23:39:00,1.6398,1.6399,1.6398,1.6399,4200000.0
2009-03-15 23:40:00,1.6395,1.6398,1.6395,1.6398,3800000.0
2009-03-15 23:41:00,1.63985,1.64,1.63985,1.64,5600000.0
2009-03-15 23:42:00,1.63985,1.63985,1.6398,1.63985,4200000.0
2009-03-15 23:43:00,1.6394,1.63975,1.6394,1.63975,3800000.0
2009-03-15 23:44:00,1.6399,1.64025,1.6399,1.64015,11200000.0
2009-03-15 23:45:00,1.6401,1.64035,1.6398,1.64005,29400000.0
2009-03-15 23:46:00,1.6402,1.64035,1.6394,1.63955,16800000.0
2009-03-15 23:47:00,1.6391,1.63945,1.6391,1.63945,3800000.0
2009-03-15 23:48:00,1.63945,1.63945,1.6394,1.6394,2800000.0
2009-03-15 23:49:00,1.63945,1.6395,1.6388,1.6395,12600000.0
2009-03-15 23:50:00,1.6395,1.63955,1.6392,1.6392,5600000.0
2009-03-15 23:51:00,1.63915,1.63945,1.63915,1.63945,5600000.0
2009-03-15 23:52:00,1.6394,1.63945,1.6394,1.63945,2800000.0
2009-03-15 23:53:00,1.6391,1.63975,1.6391,1.63935,7600000.0
2009-03-15 23:54:00,1.6394,1.63945,1.6394,1.63945,2800000.0
2009-03-15 23:55:00,1.63855,1.6395,1.63855,1.6395,7200000.0
2009-03-15 23:56:00,1.63945,1.63985,1.6394,1.63975,12200000.0
2009-03-15 23:57:00,1.6399,1.64005,1.6399,1.64005,4200000.0
2009-03-15 23:58:00,1.6402,1.64035,1.63985,1.64025,23400000.0
2009-03-15 23:59:00,1.64015,1.6411,1.64015,1.64105,25200000.0
2009-03-16 00:00:00,1.6412,1.64315,1.64035,1.64315,56600000.0
2009-03-16 00:01:00,1.6421,1.64235,1.6421,1.64235,7200000.0
2009-03-16 00:02:00,1.64235,1.64295,1.6421,1.6422,46800000.0
2009-03-16 00:03:00,1.64215,1.64295,1.64215,1.64295,34400000.0
2009-03-16 00:04:00,1.6429,1.6429,1.6422,1.64285,41200000.0
2009-03-16 00:05:00,1.6428,1.6428,1.64265,1.6428,18000000.0
2009-03-16 00:06:00,1.6428,1.64285,1.64215,1.64265,87800000.0
2009-03-16 00:07:00,1.6427,1.6427,1.64125,1.64205,66000000.0
2009-03-16 00:08:00,1.6422,1.64365,1.64215,1.6436,77200000.0
2009-03-16 00:09:00,1.64375,1.6439,1.6429,1.64315,93600000.0
2009-03-16 00:10:00,1.6435,1.64385,1.6435,1.6438,64800000.0
2009-03-16 00:11:00,1.64385,1.6445,1.64385,1.64445,30800000.0
2009-03-16 00:12:00,1.64445,1.64445,1.64445,1.64445,3600000.0
2009-03-16 00:13:00,1.64455,1.64525,1.64455,1.64495,30800000.0
2009-03-16 00:14:00,1.6451,1.64525,1.6444,1.64495,106000000.0
2009-03-16 00:15:00,1.645,1.64545,1.64485,1.6449,79600000.0
2009-03-16 00:16:00,1.6448,1.64505,1.64435,1.64435,244800000.0
2009-03-16 00:17:00,1.64455,1.64455,1.6436,1.64395,152200000.0
2009-03-16 00:18:00,1.644,1.645,1.644,1.6447,104400000.0
2009-03-16 00:19:00,1.64455,1.6446,1.64295,1.6435,199600000.0
2009-03-16 00:20:00,1.64315,1.6437,1.64315,1.6435,84800000.0
2009-03-16 00:21:00,1.64375,1.64385,1.64205,1.6423,78200000.0
2009-03-16 00:22:00,1.64245,1.64565,1.64165,1.64565,50000000.0
2009-03-16 00:23:00,1.64195,1.6428,1.64195,1.6428,15200000.0
2009-03-16 00:24:00,1.6429,1.64445,1.6429,1.6443,145600000.0
2009-03-16 00:25:00,1.645,1.64525,1.645,1.64525,7200000.0
2009-03-16 00:26:00,1.64525,1.6454,1.64465,1.64525,74000000.0
2009-03-16 00:27:00,1.64485,1.6452,1.6447,1.64505,59600000.0
2009-03-16 00:28:00,1.6448,1.6448,1.6435,1.6438,80000000.0
2009-03-16 00:29:00,1.6438,1.645,1.6436,1.6439,64000000.0
2009-03-16 00:30:00,1.64395,1.6444,1.64395,1.64435,32400000.0
2009-03-16 00:31:00,1.6443,1.64435,1.6443,1.64435,7200000.0
2009-03-16 00:32:00,1.6444,1.6445,1.6444,1.64445,18000000.0
2009-03-16 00:33:00,1.6443,1.6448,1.64405,1.64465,97200000.0
2009-03-16 00:34:00,1.6448,1.6448,1.6433,1.6433,165200000.0
2009-03-16 00:35:00,1.64345,1.6439,1.64345,1.64365,81200000.0
2009-03-16 00:36:00,1.64355,1.6437,1.64305,1.6434,105600000.0
2009-03-16 00:37:00,1.6435,1.64395,1.6434,1.64395,26400000.0
2009-03-16 00:38:00,1.644,1.64405,1.6437,1.6438,36000000.0
2009-03-16 00:39:00,1.64395,1.64405,1.6406,1.6406,121600000.0
2009-03-16 00:40:00,1.64045,1.642,1.6394,1.64165,119400000.0
2009-03-16 00:41:00,1.6417,1.6421,1.64095,1.6417,73000000.0
2009-03-16 00:42:00,1.64145,1.6416,1.6411,1.6411,57200000.0
2009-03-16 00:43:00,1.6411,1.64155,1.639,1.6405,184000000.0
2009-03-16 00:44:00,1.6407,1.6409,1.6407,1.64085,46800000.0
2009-03-16 00:45:00,1.6409,1.6417,1.6409,1.64155,93600000.0
2009-03-16 00:46:00,1.64145,1.6422,1.6409,1.6412,109600000.0
2009-03-16 00:47:00,1.64135,1.64155,1.6411,1.64145,79200000.0
2009-03-16 00:48:00,1.64135,1.64145,1.64135,1.64145,10800000.0
2009-03-16 00:49:00,1.6414,1.64145,1.6412,1.6414,50400000.0
2009-03-16 00:50:00,1.64125,1.6414,1.64105,1.6414,41200000.0
2009-03-16 00:51:00,1.6413,1.6413,1.641,1.6412,25200000.0
2009-03-16 00:52:00,1.64125,1.64125,1.6407,1.6407,79200000.0
2009-03-16 00:53:00,1.6408,1.6408,1.64065,1.6407,14400000.0
2009-03-16 00:54:00,1.64065,1.6408,1.64065,1.6407,14400000.0
2009-03-16 00:55:00,1.64075,1.64095,1.64075,1.64095,28800000.0
2009-03-16 00:56:00,1.6408,1.6422,1.6407,1.64215,110000000.0
2009-03-16 00:57:00,1.6422,1.6423,1.64115,1.6412,74600000.0
2009-03-16 00:58:00,1.64115,1.6419,1.64115,1.6419,28800000.0
2009-03-16 00:59:00,1.64195,1.642,1.6418,1.6418,46800000.0
2009-03-16 01:00:00,1.6419,1.6426,1.6419,1.64245,86900000.0
2009-03-16 01:01:00,1.6425,1.6425,1.6416,1.64165,28800000.0
2009-03-16 01:02:00,1.6418,1.64245,1.6418,1.6424,34800000.0
2009-03-16 01:03:00,1.64255,1.6426,1.64225,1.64225,26200000.0
2009-03-16 01:04:00,1.6422,1.64225,1.6419,1.64215,25200000.0
2009-03-16 01:05:00,1.6422,1.6427,1.6422,1.64245,75600000.0
2009-03-16 01:06:00,1.6424,1.64295,1.64175,1.6429,189800000.0
2009-03-16 01:07:00,1.64295,1.643,1.64215,1.64225,91600000.0
2009-03-16 01:08:00,1.64185,1.64185,1.64115,1.6416,84600000.0
2009-03-16 01:09:00,1.6416,1.6416,1.6412,1.64135,61200000.0
2009-03-16 01:10:00,1.6415,1.64155,1.64105,1.64105,46800000.0
2009-03-16 01:11:00,1.6411,1.64115,1.6411,1.6411,10800000.0
2009-03-16 01:12:00,1.64105,1.6413,1.64095,1.6413,50400000.0
2009-03-16 01:13:00,1.64135,1.6415,1.6408,1.6412,83800000.0
2009-03-16 01:14:00,1.6413,1.642,1.6412,1.642,57600000.0
2009-03-16 01:15:00,1.6419,1.6419,1.6411,1.6417,82800000.0
2009-03-16 01:16:00,1.64185,1.6423,1.64135,1.6423,145200000.0
2009-03-16 01:17:00,1.6423,1.6424,1.6422,1.64225,61200000.0
2009-03-16 01:18:00,1.6423,1.6423,1.64225,1.64225,14400000.0
2009-03-16 01:19:00,1.6423,1.6433,1.6423,1.6433,155200000.0
2009-03-16 01:20:00,1.64355,1.6443,1.6432,1.64395,494800000.0
2009-03-16 01:21:00,1.64395,1.64445,1.64295,1.643,296000000.0
2009-03-16 01:22:00,1.6433,1.6435,1.64325,1.64325,36000000.0
2009-03-16 01:23:00,1.6433,1.6433,1.64285,1.64295,68400000.0
2009-03-16 01:24:00,1.6429,1.64295,1.6427,1.6429,79200000.0
2009-03-16 01:25:00,1.64295,1.64305,1.6426,1.64275,75600000.0
2009-03-16 01:26:00,1.6427,1.6429,1.6427,1.6427,36000000.0
2009-03-16 01:27:00,1.6427,1.6429,1.64225,1.6424,34600000.0
2009-03-16 01:28:00,1.64235,1.64235,1.6415,1.64195,37000000.0
2009-03-16 01:29:00,1.64195,1.6434,1.6417,1.6429,182000000.0
2009-03-16 01:30:00,1.6428,1.6429,1.6424,1.6427,83200000.0
2009-03-16 01:31:00,1.64285,1.64285,1.64215,1.64275,97200000.0
2009-03-16 01:32:00,1.6428,1.643,1.6423,1.643,86400000.0
2009-03-16 01:33:00,1.643,1.64305,1.64235,1.6424,136800000.0
2009-03-16 01:34:00,1.64245,1.64245,1.64225,1.64235,43200000.0
2009-03-16 01:35:00,1.64245,1.64245,1.6424,1.64245,28800000.0
2009-03-16 01:36:00,1.6425,1.64265,1.6425,1.64265,18000000.0
2009-03-16 01:37:00,1.64265,1.6431,1.64255,1.64275,93600000.0
2009-03-16 01:38:00,1.6428,1.6435,1.64265,1.6435,176400000.0
2009-03-16 01:39:00,1.6429,1.64375,1.6429,1.6436,60000000.0
2009-03-16 01:40:00,1.64345,1.64345,1.64345,1.64345,3600000.0
2009-03-16 01:41:00,1.6436,1.6436,1.6433,1.64345,52400000.0
2009-03-16 01:42:00,1.6436,1.6436,1.6431,1.6435,55200000.0
2009-03-16 01:43:00,1.64325,1.64325,1.6424,1.64245,54000000.0
2009-03-16 01:44:00,1.64245,1.64305,1.64245,1.6427,89600000.0
2009-03-16 01:45:00,1.64265,1.6428,1.64255,1.6428,18000000.0
2009-03-16 01:46:00,1.6429,1.6432,1.6428,1.6432,12800000.0
2009-03-16 01:47:00,1.64305,1.64325,1.64305,1.64325,8600000.0
2009-03-16 01:48:00,1.6433,1.6444,1.6433,1.6443,55000000.0
2009-03-16 01:49:00,1.64435,1.64435,1.6434,1.64375,41000000.0
2009-03-16 01:50:00,1.64375,1.64375,1.64315,1.64315,184400000.0
2009-03-16 01:51:00,1.64325,1.6437,1.64325,1.6436,82800000.0
2009-03-16 01:52:00,1.6437,1.644,1.64365,1.64395,61800000.0
2009-03-16 01:53:00,1.644,1.6441,1.6425,1.64365,109000000.0
2009-03-16 01:54:00,1.64365,1.64375,1.64275,1.64375,113400000.0
2009-03-16 01:55:00,1.64375,1.64475,1.64375,1.6446,115200000.0
2009-03-16 01:56:00,1.6446,1.645,1.64435,1.645,93600000.0
2009-03-16 01:57:00,1.64495,1.64515,1.6448,1.64485,64800000.0
2009-03-16 01:58:00,1.6449,1.6449,1.64395,1.64395,61200000.0
2009-03-16 01:59:00,1.64355,1.64395,1.64355,1.64385,144600000.0
2009-03-16 02:00:00,1.64405,1.64475,1.6434,1.6444,234000000.0
2009-03-16 02:01:00,1.6445,1.6445,1.64405,1.6441,54800000.0
2009-03-16 02:02:00,1.64405,1.64405,1.64325,1.6436,152400000.0
2009-03-16 02:03:00,1.64385,1.64395,1.64355,1.64365,57600000.0
2009-03-16 02:04:00,1.64365,1.6437,1.6434,1.6434,68400000.0
2009-03-16 02:05:00,1.64345,1.64345,1.64305,1.64305,54000000.0
2009-03-16 02:06:00,1.64315,1.6437,1.64315,1.64365,86400000.0
2009-03-16 02:07:00,1.6436,1.6436,1.6435,1.64355,25200000.0
2009-03-16 02:08:00,1.6435,1.6437,1.6435,1.6435,36000000.0
2009-03-16 02:09:00,1.6435,1.64375,1.64345,1.6435,69400000.0
2009-03-16 02:10:00,1.64365,1.64385,1.6434,1.64365,44200000.0
2009-03-16 02:11:00,1.6438,1.6438,1.64345,1.6435,46800000.0
2009-03-16 02:12:00,1.6435,1.6435,1.6435,1.6435,21600000.0
2009-03-16 02:13:00,1.64365,1.64395,1.6435,1.64385,54000000.0
2009-03-16 02:14:00,1.64395,1.64395,1.64355,1.64365,43200000.0
2009-03-16 02:15:00,1.64365,1.64415,1.64365,1.64415,30800000.0
2009-03-16 02:16:00,1.64405,1.6444,1.6437,1.6438,64800000.0
2009-03-16 02:17:00,1.6438,1.6438,1.6436,1.64365,36000000.0
2009-03-16 02:18:00,1.64375,1.6441,1.64375,1.644,23600000.0
2009-03-16 02:19:00,1.64395,1.64395,1.64345,1.64385,39000000.0
2009-03-16 02:20:00,1.6438,1.64385,1.6437,1.6437,25200000.0
2009-03-16 02:21:00,1.6436,1.6436,1.64335,1.64345,61200000.0
2009-03-16 02:22:00,1.6434,1.6434,1.64315,1.64315,28800000.0
2009-03-16 02:23:00,1.6431,1.6431,1.642,1.64215,212400000.0
2009-03-16 02:24:00,1.64235,1.6427,1.6422,1.6426,122400000.0
2009-03-16 02:25:00,1.6424,1.64255,1.6424,1.64245,36000000.0
2009-03-16 02:26:00,1.6425,1.6425,1.642,1.6425,44600000.0
2009-03-16 02:27:00,1.64255,1.643,1.6425,1.643,43200000.0
2009-03-16 02:28:00,1.6429,1.6429,1.64205,1.64205,158800000.0
2009-03-16 02:29:00,1.64215,1.64215,1.6419,1.64205,71200000.0
2009-03-16 02:30:00,1.64195,1.64195,1.64145,1.64185,69000000.0
2009-03-16 02:31:00,1.64195,1.64195,1.64195,1.64195,15800000.0
2009-03-16 02:32:00,1.64195,1.64235,1.64195,1.64215,58000000.0
2009-03-16 02:33:00,1.64225,1.64225,1.64205,1.64205,65400000.0
2009-03-16 02:34:00,1.64205,1.64205,1.6418,1.642,31000000.0
2009-03-16 02:35:00,1.64205,1.6421,1.64205,1.6421,7200000.0
2009-03-16 02:36:00,1.642,1.6425,1.642,1.64245,62200000.0
2009-03-16 02:37:00,1.6424,1.64245,1.64205,1.6421,48200000.0
2009-03-16 02:38:00,1.64195,1.64195,1.64195,1.64195,3600000.0
2009-03-16 02:39:00,1.642,1.6421,1.64195,1.642,18000000.0
2009-03-16 02:40:00,1.64195,1.64205,1.64165,1.64165,35800000.0
2009-03-16 02:41:00,1.6416,1.64185,1.6416,1.64185,70400000.0
2009-03-16 02:42:00,1.64195,1.64235,1.64185,1.64235,57600000.0
2009-03-16 02:43:00,1.6423,1.64245,1.64195,1.64195,75000000.0
2009-03-16 02:44:00,1.64205,1.6421,1.64195,1.64205,65800000.0
2009-03-16 02:45:00,1.6421,1.6421,1.64205,1.64205,7200000.0
2009-03-16 02:46:00,1.64205,1.6423,1.64205,1.6423,72000000.0
2009-03-16 02:47:00,1.6423,1.6423,1.642,1.64225,114400000.0
2009-03-16 02:48:00,1.64225,1.6423,1.64215,1.64215,10800000.0
2009-03-16 02:49:00,1.64205,1.64205,1.64095,1.6413,62200000.0
2009-03-16 02:50:00,1.6414,1.6419,1.6413,1.6419,33800000.0
2009-03-16 02:51:00,1.6419,1.64195,1.64135,1.6414,56400000.0
2009-03-16 02:52:00,1.64145,1.6417,1.64135,1.64135,9800000.0
2009-03-16 02:53:00,1.6414,1.6415,1.64135,1.6414,19600000.0
2009-03-16 02:54:00,1.64145,1.6418,1.64065,1.64065,78600000.0
2009-03-16 02:55:00,1.6404,1.6414,1.6404,1.641,68200000.0
2009-03-16 02:56:00,1.641,1.64105,1.64075,1.6408,44800000.0
2009-03-16 02:57:00,1.64075,1.64085,1.64075,1.64085,25000000.0
2009-03-16 02:58:00,1.6409,1.6414,1.64075,1.64075,25000000.0
2009-03-16 02:59:00,1.6409,1.64135,1.64085,1.64135,35400000.0
2009-03-16 03:00:00,1.6414,1.6416,1.6413,1.6416,23800000.0
2009-03-16 03:01:00,1.6416,1.6417,1.6415,1.64165,14000000.0
2009-03-16 03:02:00,1.64155,1.64195,1.64145,1.64195,18200000.0
2009-03-16 03:03:00,1.642,1.64295,1.642,1.6422,127000000.0
2009-03-16 03:04:00,1.6423,1.6424,1.64225,1.64235,7000000.0
2009-03-16 03:05:00,1.6423,1.64245,1.6423,1.6424,44800000.0
2009-03-16 03:06:00,1.6426,1.6431,1.64225,1.643,108800000.0
2009-03-16 03:07:00,1.64275,1.64275,1.64245,1.64255,76400000.0
2009-03-16 03:08:00,1.6425,1.6431,1.6425,1.64305,105000000.0
2009-03-16 03:09:00,1.643,1.643,1.64265,1.64295,110000000.0
2009-03-16 03:10:00,1.64285,1.64365,1.64285,1.64365,142000000.0
2009-03-16 03:11:00,1.64365,1.644,1.64335,1.64395,94600000.0
2009-03-16 03:12:00,1.64385,1.6439,1.6433,1.6434,65000000.0
2009-03-16 03:13:00,1.6433,1.6444,1.6433,1.64355,94600000.0
2009-03-16 03:14:00,1.64345,1.64375,1.6431,1.64325,101800000.0
2009-03-16 03:15:00,1.6433,1.6435,1.6429,1.64305,111200000.0
2009-03-16 03:16:00,1.64305,1.6435,1.643,1.64335,101200000.0
2009-03-16 03:17:00,1.64335,1.64335,1.6431,1.6431,15600000.0
2009-03-16 03:18:00,1.6431,1.64315,1.6428,1.64285,18200000.0
2009-03-16 03:19:00,1.64305,1.64305,1.64265,1.6428,16200000.0
2009-03-16 03:20:00,1.64285,1.6439,1.6427,1.6429,70000000.0
2009-03-16 03:21:00,1.64295,1.64415,1.64285,1.64395,52000000.0
2009-03-16 03:22:00,1.64395,1.64435,1.64395,1.64435,55400000.0
2009-03-16 03:23:00,1.64445,1.6454,1.64445,1.64525,143200000.0
2009-03-16 03:24:00,1.64525,1.64525,1.6432,1.6437,129400000.0
2009-03-16 03:25:00,1.64385,1.6442,1.6435,1.64365,179200000.0
2009-03-16 03:26:00,1.64365,1.64365,1.6433,1.64365,60000000.0
2009-03-16 03:27:00,1.6437,1.6445,1.6436,1.6438,119000000.0
2009-03-16 03:28:00,1.6438,1.644,1.64365,1.64375,44800000.0
2009-03-16 03:29:00,1.64375,1.6438,1.6434,1.64355,91400000.0
2009-03-16 03:30:00,1.64365,1.6437,1.6427,1.6434,125000000.0
2009-03-16 03:31:00,1.643,1.64455,1.643,1.6445,92000000.0
2009-03-16 03:32:00,1.6445,1.64495,1.64445,1.64465,142400000.0
2009-03-16 03:33:00,1.64455,1.64485,1.64445,1.64445,122000000.0
2009-03-16 03:34:00,1.6445,1.64475,1.6442,1.6446,95400000.0
2009-03-16 03:35:00,1.6446,1.64465,1.64375,1.64405,82800000.0
2009-03-16 03:36:00,1.64405,1.6453,1.6435,1.6451,106800000.0
2009-03-16 03:37:00,1.6451,1.64525,1.64345,1.64435,116400000.0
2009-03-16 03:38:00,1.64435,1.6447,1.64405,1.6444,60400000.0
2009-03-16 03:39:00,1.64435,1.6447,1.64385,1.64435,121400000.0
2009-03-16 03:40:00,1.64465,1.6452,1.64425,1.64515,111600000.0
2009-03-16 03:41:00,1.645,1.6453,1.64415,1.64415,74600000.0
2009-03-16 03:42:00,1.64425,1.64525,1.64385,1.6441,67600000.0
2009-03-16 03:43:00,1.644,1.64425,1.6438,1.64385,37800000.0
2009-03-16 03:44:00,1.644,1.64415,1.64365,1.64365,22800000.0
2009-03-16 03:45:00,1.64375,1.6439,1.64375,1.6439,5600000.0
2009-03-16 03:46:00,1.6439,1.6443,1.64385,1.64415,26600000.0
2009-03-16 03:47:00,1.6443,1.6444,1.6441,1.64425,44800000.0
2009-03-16 03:48:00,1.64415,1.64425,1.6441,1.64415,16800000.0
2009-03-16 03:49:00,1.64425,1.64445,1.64415,1.64425,28000000.0
2009-03-16 03:50:00,1.6443,1.64575,1.6443,1.64545,89800000.0
2009-03-16 03:51:00,1.64545,1.64595,1.6454,1.64555,83200000.0
2009-03-16 03:52:00,1.6457,1.64575,1.64515,1.6455,121400000.0
2009-03-16 03:53:00,1.6454,1.64555,1.6441,1.64485,201000000.0
2009-03-16 03:54:00,1.64485,1.64485,1.64455,1.6448,89200000.0
2009-03-16 03:55:00,1.6448,1.646,1.64475,1.646,238000000.0
2009-03-16 03:56:00,1.646,1.64635,1.6453,1.6453,127000000.0
2009-03-16 03:57:00,1.6453,1.64555,1.6448,1.64495,147200000.0
2009-03-16 03:58:00,1.6449,1.64505,1.64465,1.6448,91200000.0
2009-03-16 03:59:00,1.6448,1.6448,1.64465,1.64465,29400000.0
2009-03-16 04:00:00,1.64465,1.64505,1.64465,1.645,56400000.0
2009-03-16 04:01:00,1.64505,1.6451,1.64485,1.6449,25200000.0
2009-03-16 04:02:00,1.64495,1.645,1.64485,1.6449,39600000.0
2009-03-16 04:03:00,1.64485,1.64485,1.6447,1.6447,19800000.0
2009-03-16 04:04:00,1.64475,1.6448,1.64465,1.64465,26000000.0
2009-03-16 04:05:00,1.6447,1.6448,1.6447,1.6448,22400000.0
2009-03-16 04:06:00,1.64475,1.64475,1.64385,1.64385,91400000.0
2009-03-16 04:07:00,1.6438,1.6438,1.64335,1.6435,41600000.0
2009-03-16 04:08:00,1.6434,1.64395,1.6434,1.6437,45600000.0
2009-03-16 04:09:00,1.6437,1.6438,1.6437,1.6437,15000000.0
2009-03-16 04:10:00,1.6437,1.6438,1.64365,1.6438,16400000.0
2009-03-16 04:11:00,1.6438,1.6441,1.6438,1.6441,77200000.0
2009-03-16 04:12:00,1.64415,1.6443,1.64415,1.6443,17200000.0
2009-03-16 04:13:00,1.6443,1.64435,1.64425,1.6443,15800000.0
2009-03-16 04:14:00,1.64435,1.64465,1.64435,1.64455,55400000.0
2009-03-16 04:15:00,1.6445,1.64455,1.64435,1.6445,30800000.0
2009-03-16 04:16:00,1.6445,1.6446,1.64435,1.6445,46200000.0
2009-03-16 04:17:00,1.6445,1.64455,1.64415,1.64415,28000000.0
2009-03-16 04:18:00,1.6443,1.6443,1.64415,1.6443,16800000.0
2009-03-16 04:19:00,1.64425,1.6443,1.64415,1.64415,21400000.0
2009-03-16 04:20:00,1.64415,1.6442,1.64405,1.6442,26600000.0
2009-03-16 04:21:00,1.64415,1.6444,1.64405,1.6442,47400000.0
2009-03-16 04:22:00,1.6442,1.64425,1.64415,1.6442,25200000.0
2009-03-16 04:23:00,1.64415,1.64425,1.64415,1.6442,11200000.0
2009-03-16 04:24:00,1.6442,1.6443,1.6441,1.6441,15400000.0
2009-03-16 04:25:00,1.6441,1.6441,1.64385,1.6439,10200000.0
2009-03-16 04:26:00,1.64395,1.64405,1.64385,1.64395,19400000.0
2009-03-16 04:27:00,1.644,1.6442,1.64345,1.64345,35200000.0
2009-03-16 04:28:00,1.6436,1.6443,1.6436,1.644,67400000.0
2009-03-16 04:29:00,1.64405,1.6442,1.64395,1.6442,18600000.0
2009-03-16 04:30:00,1.6442,1.64425,1.64385,1.64415,144000000.0
2009-03-16 04:31:00,1.64405,1.6441,1.6439,1.6439,33800000.0
2009-03-16 04:32:00,1.64395,1.64415,1.64365,1.64415,81400000.0
2009-03-16 04:33:00,1.64415,1.64415,1.64365,1.64375,99600000.0
2009-03-16 04:34:00,1.64375,1.64375,1.6435,1.6435,59000000.0
2009-03-16 04:35:00,1.6435,1.64375,1.6435,1.64375,36000000.0
2009-03-16 04:36:00,1.6438,1.644,1.64375,1.6438,54000000.0
2009-03-16 04:37:00,1.6438,1.6438,1.6432,1.6434,67800000.0
2009-03-16 04:38:00,1.6435,1.6437,1.6435,1.6437,60600000.0
2009-03-16 04:39:00,1.64375,1.64385,1.64375,1.64385,7200000.0
2009-03-16 04:40:00,1.64375,1.64385,1.64375,1.64375,14400000.0
2009-03-16 04:41:00,1.6437,1.6437,1.64345,1.6436,39600000.0
2009-03-16 04:42:00,1.64365,1.64365,1.6435,1.6435,23000000.0
2009-03-16 04:43:00,1.6436,1.64425,1.6436,1.64425,46800000.0
2009-03-16 04:44:00,1.6443,1.6443,1.64365,1.64365,42000000.0
2009-03-16 04:45:00,1.6437,1.64375,1.6436,1.64375,18000000.0
2009-03-16 04:46:00,1.6438,1.64385,1.64365,1.64385,39600000.0
2009-03-16 04:47:00,1.6439,1.64395,1.6436,1.6437,80600000.0
2009-03-16 04:48:00,1.64365,1.6437,1.64365,1.64365,10800000.0
2009-03-16 04:49:00,1.6436,1.6436,1.64345,1.64345,10800000.0
2009-03-16 04:50:00,1.6433,1.6433,1.6429,1.6429,78200000.0
2009-03-16 04:51:00,1.6429,1.64295,1.64285,1.64285,25200000.0
2009-03-16 04:52:00,1.64315,1.64315,1.64225,1.64225,39000000.0
2009-03-16 04:53:00,1.6425,1.6432,1.64235,1.64285,101800000.0
2009-03-16 04:54:00,1.6428,1.6428,1.64255,1.6428,38000000.0
2009-03-16 04:55:00,1.6428,1.6435,1.6424,1.64265,83200000.0
2009-03-16 04:56:00,1.6427,1.6436,1.6427,1.6436,40800000.0
2009-03-16 04:57:00,1.64355,1.6439,1.64355,1.64385,16800000.0
2009-03-16 04:58:00,1.64385,1.64385,1.64295,1.64295,76600000.0
2009-03-16 04:59:00,1.643,1.64345,1.64295,1.6433,51800000.0
2009-03-16 05:00:00,1.64315,1.6433,1.6431,1.64325,51800000.0
2009-03-16 05:01:00,1.6432,1.6433,1.64295,1.64305,80000000.0
2009-03-16 05:02:00,1.643,1.64305,1.6429,1.6429,28800000.0
2009-03-16 05:03:00,1.6429,1.6429,1.6429,1.6429,3600000.0
2009-03-16 05:04:00,1.64305,1.6432,1.64185,1.642,57800000.0
2009-03-16 05:05:00,1.64205,1.6427,1.64205,1.64255,39000000.0
2009-03-16 05:06:00,1.6426,1.64265,1.6426,1.64265,7800000.0
2009-03-16 05:07:00,1.6427,1.64275,1.6423,1.64255,38400000.0
2009-03-16 05:08:00,1.64265,1.64265,1.6425,1.6425,20800000.0
2009-03-16 05:09:00,1.64255,1.64255,1.64225,1.64225,61000000.0
2009-03-16 05:10:00,1.6422,1.64235,1.64215,1.64235,33000000.0
2009-03-16 05:11:00,1.64235,1.64235,1.64235,1.64235,3600000.0
2009-03-16 05:12:00,1.64245,1.643,1.64245,1.64285,129600000.0
2009-03-16 05:13:00,1.64295,1.64365,1.64295,1.64305,70400000.0
2009-03-16 05:14:00,1.643,1.64335,1.64275,1.64315,164200000.0
2009-03-16 05:15:00,1.6432,1.6433,1.64295,1.64295,174800000.0
2009-03-16 05:16:00,1.64295,1.64385,1.64295,1.64315,86200000.0
2009-03-16 05:17:00,1.64315,1.6432,1.6431,1.6431,13400000.0
2009-03-16 05:18:00,1.6431,1.6431,1.6428,1.6428,14200000.0
2009-03-16 05:19:00,1.64275,1.6429,1.64275,1.6429,12000000.0
2009-03-16 05:20:00,1.6429,1.6429,1.64265,1.6428,26200000.0
2009-03-16 05:21:00,1.64275,1.64275,1.6427,1.6427,2800000.0
2009-03-16 05:22:00,1.64265,1.64265,1.64235,1.6425,41600000.0
2009-03-16 05:23:00,1.64245,1.6425,1.64245,1.64245,25600000.0
2009-03-16 05:24:00,1.6424,1.6424,1.64235,1.6424,8600000.0
2009-03-16 05:25:00,1.6423,1.6423,1.64195,1.64205,28400000.0
2009-03-16 05:26:00,1.64205,1.64205,1.6414,1.6418,89600000.0
2009-03-16 05:27:00,1.6418,1.6422,1.6418,1.6422,72600000.0
2009-03-16 05:28:00,1.6421,1.64245,1.6421,1.6424,24800000.0
2009-03-16 05:29:00,1.6425,1.6425,1.64205,1.6421,93000000.0
2009-03-16 05:30:00,1.6421,1.6421,1.6419,1.64195,94400000.0
2009-03-16 05:31:00,1.64185,1.642,1.64185,1.642,32000000.0
2009-03-16 05:32:00,1.64205,1.64205,1.64155,1.64175,65000000.0
2009-03-16 05:33:00,1.6418,1.6418,1.64175,1.6418,51000000.0
2009-03-16 05:34:00,1.64175,1.6418,1.6411,1.6417,126400000.0
2009-03-16 05:35:00,1.64185,1.64215,1.64145,1.64195,166000000.0
2009-03-16 05:36:00,1.6421,1.6421,1.64155,1.642,75200000.0
2009-03-16 05:37:00,1.64195,1.64215,1.64145,1.642,225800000.0
2009-03-16 05:38:00,1.6421,1.6421,1.64195,1.642,86400000.0
2009-03-16 05:39:00,1.6419,1.64195,1.6417,1.64175,61000000.0
2009-03-16 05:40:00,1.64155,1.64155,1.64145,1.64145,18600000.0
2009-03-16 05:41:00,1.64135,1.64155,1.6413,1.6415,107000000.0
2009-03-16 05:42:00,1.6414,1.6424,1.6414,1.64235,114400000.0
2009-03-16 05:43:00,1.64235,1.6424,1.642,1.64225,100000000.0
2009-03-16 05:44:00,1.6423,1.6425,1.64205,1.6424,54600000.0
2009-03-16 05:45:00,1.64235,1.64265,1.64235,1.64265,13400000.0
2009-03-16 05:46:00,1.64245,1.64265,1.64245,1.64265,8600000.0
2009-03-16 05:47:00,1.64265,1.6427,1.6426,1.6427,7000000.0
2009-03-16 05:48:00,1.6426,1.64265,1.6426,1.64265,5600000.0
2009-03-16 05:49:00,1.6427,1.64285,1.64235,1.6425,14000000.0
2009-03-16 05:50:00,1.64245,1.6426,1.64245,1.6426,12600000.0
2009-03-16 05:51:00,1.6425,1.64265,1.6425,1.64265,5600000.0
2009-03-16 05:52:00,1.6427,1.6427,1.64265,1.6427,7000000.0
2009-03-16 05:53:00,1.64285,1.6432,1.6427,1.6431,45600000.0
2009-03-16 05:54:00,1.64365,1.64405,1.64255,1.64275,62000000.0
2009-03-16 05:55:00,1.64285,1.64285,1.64265,1.64275,15400000.0
2009-03-16 05:56:00,1.6427,1.6427,1.64245,1.6425,5600000.0
2009-03-16 05:57:00,1.64245,1.64245,1.64225,1.64225,5600000.0
2009-03-16 05:58:00,1.6424,1.6426,1.6423,1.6424,43800000.0
2009-03-16 05:59:00,1.6423,1.6423,1.6422,1.6422,5000000.0
2009-03-16 06:00:00,1.64225,1.6423,1.6421,1.6423,91400000.0
2009-03-16 06:01:00,1.6422,1.64245,1.6422,1.64225,43200000.0
2009-03-16 06:02:00,1.6423,1.6423,1.6422,1.64225,33800000.0
2009-03-16 06:03:00,1.6422,1.64225,1.6421,1.64215,67600000.0
2009-03-16 06:04:00,1.6422,1.6422,1.64205,1.6421,36000000.0
2009-03-16 06:05:00,1.6423,1.64285,1.6423,1.64285,32400000.0
2009-03-16 06:06:00,1.64295,1.643,1.64295,1.643,46800000.0
2009-03-16 06:07:00,1.64295,1.64295,1.64235,1.64295,220800000.0
2009-03-16 06:08:00,1.64295,1.64295,1.64275,1.64275,57600000.0
2009-03-16 06:09:00,1.6428,1.6428,1.64225,1.64245,210000000.0
2009-03-16 06:10:00,1.64245,1.6425,1.64185,1.64205,142000000.0
2009-03-16 06:11:00,1.642,1.64225,1.6418,1.64215,82600000.0
2009-03-16 06:12:00,1.64215,1.64215,1.6419,1.64195,58800000.0
2009-03-16 06:13:00,1.6419,1.6425,1.64185,1.6424,107200000.0
2009-03-16 06:14:00,1.6424,1.6428,1.64225,1.6427,70400000.0
2009-03-16 06:15:00,1.64265,1.6429,1.64225,1.6425,92800000.0
2009-03-16 06:16:00,1.6427,1.64305,1.64205,1.64205,54000000.0
2009-03-16 06:17:00,1.642,1.642,1.64195,1.642,4200000.0
2009-03-16 06:18:00,1.64205,1.6428,1.6417,1.6417,97000000.0
2009-03-16 06:19:00,1.6418,1.64195,1.64175,1.6419,22400000.0
2009-03-16 06:20:00,1.6419,1.6423,1.6419,1.64205,22400000.0
2009-03-16 06:21:00,1.6422,1.6422,1.6421,1.64215,5600000.0
2009-03-16 06:22:00,1.642,1.64205,1.64165,1.64165,4200000.0
2009-03-16 06:23:00,1.64175,1.6418,1.64125,1.6413,16800000.0
2009-03-16 06:24:00,1.6413,1.64145,1.64125,1.6414,24600000.0
2009-03-16 06:25:00,1.6413,1.6416,1.6413,1.64135,35800000.0
2009-03-16 06:26:00,1.64165,1.6427,1.6415,1.6427,107400000.0
2009-03-16 06:27:00,1.6428,1.643,1.6426,1.6428,101400000.0
2009-03-16 06:28:00,1.64285,1.64295,1.6428,1.64295,32400000.0
2009-03-16 06:29:00,1.643,1.643,1.6421,1.6423,43600000.0
2009-03-16 06:30:00,1.64225,1.6429,1.64225,1.6428,26600000.0
2009-03-16 06:31:00,1.6427,1.6428,1.6425,1.6427,26600000.0
2009-03-16 06:32:00,1.6425,1.6425,1.64245,1.6425,7000000.0
2009-03-16 06:33:00,1.64255,1.64295,1.6425,1.64295,33800000.0
2009-03-16 06:34:00,1.643,1.6441,1.64275,1.6441,88400000.0
2009-03-16 06:35:00,1.64395,1.64425,1.64385,1.64425,46800000.0
2009-03-16 06:36:00,1.64425,1.6447,1.64425,1.6447,43200000.0
2009-03-16 06:37:00,1.6448,1.64485,1.6444,1.6447,102400000.0
2009-03-16 06:38:00,1.6447,1.6448,1.64455,1.64465,76400000.0
2009-03-16 06:39:00,1.6447,1.64515,1.6447,1.64505,146000000.0
2009-03-16 06:40:00,1.64525,1.6453,1.6449,1.64505,149800000.0
2009-03-16 06:41:00,1.645,1.64515,1.6448,1.64485,46200000.0
2009-03-16 06:42:00,1.64485,1.64495,1.64455,1.64495,51200000.0
2009-03-16 06:43:00,1.64495,1.6451,1.64465,1.64465,80000000.0
2009-03-16 06:44:00,1.6447,1.64495,1.64455,1.6448,145200000.0
2009-03-16 06:45:00,1.6448,1.6448,1.6444,1.64455,97800000.0
2009-03-16 06:46:00,1.64455,1.6446,1.64435,1.6445,130800000.0
2009-03-16 06:47:00,1.6445,1.6446,1.64435,1.6445,47400000.0
2009-03-16 06:48:00,1.64445,1.6446,1.6444,1.6446,127000000.0
2009-03-16 06:49:00,1.64455,1.6448,1.64455,1.64475,66400000.0
2009-03-16 06:50:00,1.64475,1.6448,1.6447,1.6447,24000000.0
2009-03-16 06:51:00,1.64485,1.64485,1.64455,1.64465,83400000.0
2009-03-16 06:52:00,1.64465,1.64465,1.6445,1.64455,31600000.0
2009-03-16 06:53:00,1.64455,1.6447,1.64455,1.6447,13600000.0
2009-03-16 06:54:00,1.64465,1.6447,1.6446,1.6446,27200000.0
2009-03-16 06:55:00,1.64465,1.64465,1.6446,1.6446,12000000.0
2009-03-16 06:56:00,1.64455,1.64455,1.64425,1.6443,48000000.0
2009-03-16 06:57:00,1.64425,1.6444,1.6438,1.6439,62600000.0
2009-03-16 06:58:00,1.6439,1.64405,1.6439,1.64395,20000000.0
2009-03-16 06:59:00,1.644,1.64405,1.644,1.64405,18000000.0
2009-03-16 07:00:00,1.64405,1.64405,1.6439,1.64395,206800000.0
2009-03-16 07:01:00,1.64395,1.644,1.6438,1.6439,59400000.0
2009-03-16 07:02:00,1.6439,1.6439,1.6434,1.6436,76600000.0
2009-03-16 07:03:00,1.64365,1.64365,1.64335,1.6435,88800000.0
2009-03-16 07:04:00,1.6436,1.64385,1.6436,1.6438,82400000.0
2009-03-16 07:05:00,1.64385,1.644,1.64385,1.644,20800000.0
2009-03-16 07:06:00,1.64405,1.64405,1.64395,1.644,57200000.0
2009-03-16 07:07:00,1.64405,1.64405,1.64335,1.6434,186000000.0
2009-03-16 07:08:00,1.6435,1.64375,1.64325,1.6433,132000000.0
2009-03-16 07:09:00,1.64325,1.6436,1.64325,1.64355,91600000.0
2009-03-16 07:10:00,1.6436,1.6436,1.64355,1.6436,32400000.0
2009-03-16 07:11:00,1.6436,1.64375,1.6436,1.6436,53200000.0
2009-03-16 07:12:00,1.6436,1.6437,1.6435,1.6436,52000000.0
2009-03-16 07:13:00,1.6437,1.6437,1.6436,1.6437,27200000.0
2009-03-16 07:14:00,1.6436,1.64425,1.6436,1.6442,104600000.0
2009-03-16 07:15:00,1.6442,1.64455,1.64395,1.64445,116800000.0
2009-03-16 07:16:00,1.6444,1.64445,1.6444,1.64445,6000000.0
2009-03-16 07:17:00,1.6445,1.6445,1.6438,1.6438,71200000.0
2009-03-16 07:18:00,1.64395,1.64425,1.64395,1.6442,38000000.0
2009-03-16 07:19:00,1.6441,1.6442,1.6436,1.6436,105800000.0
2009-03-16 07:20:00,1.64365,1.644,1.64365,1.644,68800000.0
2009-03-16 07:21:00,1.644,1.644,1.6438,1.64395,32800000.0
2009-03-16 07:22:00,1.644,1.644,1.644,1.644,5600000.0
2009-03-16 07:23:00,1.644,1.644,1.64385,1.64385,7200000.0
2009-03-16 07:24:00,1.644,1.644,1.64385,1.64385,13000000.0
2009-03-16 07:25:00,1.6438,1.6438,1.6438,1.6438,3600000.0
2009-03-16 07:26:00,1.6437,1.64375,1.64285,1.64295,28000000.0
2009-03-16 07:27:00,1.64295,1.64295,1.64285,1.64285,11200000.0
2009-03-16 07:28:00,1.6425,1.64295,1.6425,1.6428,46800000.0
2009-03-16 07:29:00,1.6428,1.6428,1.6427,1.6427,8800000.0
2009-03-16 07:30:00,1.64275,1.64275,1.6427,1.6427,2800000.0
2009-03-16 07:31:00,1.64215,1.6425,1.6419,1.64205,25800000.0
2009-03-16 07:32:00,1.64215,1.6426,1.64195,1.6425,113400000.0
2009-03-16 07:33:00,1.6426,1.6426,1.64185,1.64215,59800000.0
2009-03-16 07:34:00,1.6418,1.6418,1.6418,1.6418,3600000.0
2009-03-16 07:35:00,1.64205,1.6422,1.64205,1.6422,6400000.0
2009-03-16 07:36:00,1.64225,1.64225,1.6413,1.6413,106200000.0
2009-03-16 07:37:00,1.64135,1.64175,1.6413,1.64175,73600000.0
2009-03-16 07:38:00,1.6418,1.6418,1.6414,1.6415,131800000.0
2009-03-16 07:39:00,1.64155,1.64175,1.6415,1.64175,110600000.0
2009-03-16 07:40:00,1.6418,1.64185,1.64175,1.6418,70800000.0
2009-03-16 07:41:00,1.64185,1.64185,1.64175,1.64185,250000000.0
2009-03-16 07:42:00,1.6419,1.6419,1.6418,1.6418,27000000.0
2009-03-16 07:43:00,1.6418,1.64185,1.64175,1.6418,93400000.0
2009-03-16 07:44:00,1.6418,1.64185,1.64175,1.64175,51400000.0
2009-03-16 07:45:00,1.64175,1.6418,1.6415,1.6415,102200000.0
2009-03-16 07:46:00,1.6416,1.64175,1.64155,1.64165,52000000.0
2009-03-16 07:47:00,1.64165,1.64165,1.64165,1.64165,3600000.0
2009-03-16 07:48:00,1.64175,1.6419,1.6417,1.6419,63600000.0
2009-03-16 07:49:00,1.6421,1.6422,1.64195,1.6422,64800000.0
2009-03-16 07:50:00,1.64225,1.64235,1.6422,1.64225,32400000.0
2009-03-16 07:51:00,1.6422,1.6427,1.6422,1.6427,79200000.0
2009-03-16 07:52:00,1.6428,1.6431,1.6427,1.64305,57600000.0
2009-03-16 07:53:00,1.643,1.64305,1.643,1.643,25200000.0
2009-03-16 07:54:00,1.6429,1.64305,1.6429,1.64305,7200000.0
2009-03-16 07:55:00,1.6431,1.6431,1.64235,1.64275,94400000.0
2009-03-16 07:56:00,1.64265,1.6428,1.64265,1.6428,25200000.0
2009-03-16 07:57:00,1.6427,1.64315,1.6427,1.64315,61200000.0
2009-03-16 07:58:00,1.64305,1.64345,1.6428,1.6428,93600000.0
2009-03-16 07:59:00,1.6429,1.64305,1.64235,1.64245,62600000.0
2009-03-16 08:00:00,1.64285,1.643,1.64265,1.6428,142400000.0
2009-03-16 08:01:00,1.64275,1.64315,1.64275,1.64295,133600000.0
2009-03-16 08:02:00,1.64295,1.64405,1.6428,1.64405,103200000.0
2009-03-16 08:03:00,1.64405,1.64475,1.6438,1.6447,131200000.0
2009-03-16 08:04:00,1.6446,1.64525,1.6445,1.6448,92600000.0
2009-03-16 08:05:00,1.64475,1.6448,1.64455,1.64465,28800000.0
2009-03-16 08:06:00,1.64465,1.64515,1.64465,1.64515,59200000.0
2009-03-16 08:07:00,1.64515,1.6454,1.6451,1.6453,40400000.0
2009-03-16 08:08:00,1.64535,1.6454,1.64505,1.6452,74600000.0
2009-03-16 08:09:00,1.6452,1.6452,1.6447,1.64475,38600000.0
2009-03-16 08:10:00,1.6448,1.64505,1.64475,1.64505,35800000.0
2009-03-16 08:11:00,1.64505,1.6461,1.645,1.6459,72800000.0
2009-03-16 08:12:00,1.6459,1.6459,1.64505,1.6452,42800000.0
2009-03-16 08:13:00,1.64525,1.646,1.64525,1.64565,65400000.0
2009-03-16 08:14:00,1.6457,1.6457,1.64505,1.64545,104600000.0
2009-03-16 08:15:00,1.6456,1.646,1.6456,1.64565,80800000.0
2009-03-16 08:16:00,1.64565,1.64585,1.6456,1.6456,32800000.0
2009-03-16 08:17:00,1.64545,1.64555,1.6452,1.6454,54000000.0
2009-03-16 08:18:00,1.6454,1.6457,1.6454,1.6456,46800000.0
2009-03-16 08:19:00,1.64555,1.6461,1.64525,1.6459,80800000.0
2009-03-16 08:20:00,1.64595,1.64595,1.64545,1.64555,33600000.0
2009-03-16 08:21:00,1.64565,1.64585,1.6455,1.6455,57400000.0
2009-03-16 08:22:00,1.64555,1.64555,1.64495,1.64505,43400000.0
2009-03-16 08:23:00,1.645,1.6452,1.64495,1.645,22400000.0
2009-03-16 08:24:00,1.64505,1.64545,1.64485,1.64535,88600000.0
2009-03-16 08:25:00,1.64545,1.6456,1.64545,1.6456,25200000.0
2009-03-16 08:26:00,1.6456,1.6457,1.6456,1.64565,28800000.0
2009-03-16 08:27:00,1.6456,1.6456,1.6454,1.64545,55400000.0
2009-03-16 08:28:00,1.64545,1.64545,1.6454,1.64545,14400000.0
2009-03-16 08:29:00,1.64545,1.64565,1.6454,1.64565,27800000.0
2009-03-16 08:30:00,1.64565,1.64565,1.6453,1.6453,62800000.0
2009-03-16 08:31:00,1.6453,1.6453,1.64505,1.6451,29000000.0
2009-03-16 08:32:00,1.6451,1.6452,1.64505,1.64505,38800000.0
2009-03-16 08:33:00,1.6442,1.64553,1.6442,1.64549,16200000.0
2009-03-16 08:34:00,1.6451,1.6451,1.64505,1.64505,16200000.0
2009-03-16 08:35:00,1.64505,1.64555,1.64505,1.64535,82000000.0
2009-03-16 08:36:00,1.64545,1.6457,1.6454,1.6457,69600000.0
2009-03-16 08:37:00,1.64585,1.64585,1.6457,1.64575,89400000.0
2009-03-16 08:38:00,1.6458,1.64625,1.6458,1.64605,79200000.0
2009-03-16 08:39:00,1.64605,1.6467,1.64595,1.64645,123200000.0
2009-03-16 08:40:00,1.64655,1.6477,1.6465,1.6471,253600000.0
2009-03-16 08:41:00,1.6471,1.648,1.647,1.64765,102400000.0
2009-03-16 08:42:00,1.6477,1.6477,1.64705,1.6471,87200000.0
2009-03-16 08:43:00,1.6472,1.64725,1.64675,1.6469,48800000.0
2009-03-16 08:44:00,1.6469,1.647,1.64605,1.6467,118600000.0
2009-03-16 08:45:00,1.64665,1.64755,1.64665,1.64755,57400000.0
2009-03-16 08:46:00,1.64725,1.64735,1.64695,1.6471,50400000.0
2009-03-16 08:47:00,1.64715,1.64715,1.64685,1.6471,25200000.0
2009-03-16 08:48:00,1.64705,1.64735,1.64705,1.6471,15400000.0
2009-03-16 08:49:00,1.6471,1.6471,1.64655,1.64665,38200000.0
2009-03-16 08:50:00,1.64665,1.64665,1.6462,1.6464,41400000.0
2009-03-16 08:51:00,1.64635,1.6464,1.64625,1.64635,9800000.0
2009-03-16 08:52:00,1.64635,1.647,1.6463,1.6468,37800000.0
2009-03-16 08:53:00,1.64685,1.647,1.64685,1.647,4200000.0
2009-03-16 08:54:00,1.6469,1.64705,1.6469,1.647,9800000.0
2009-03-16 08:55:00,1.647,1.64705,1.64665,1.6469,15400000.0
2009-03-16 08:56:00,1.64695,1.6471,1.64665,1.6467,97400000.0
2009-03-16 08:57:00,1.6468,1.6468,1.64655,1.64675,27400000.0
2009-03-16 08:58:00,1.6467,1.6468,1.64645,1.64655,59000000.0
2009-03-16 08:59:00,1.6465,1.64655,1.64645,1.64645,30200000.0
2009-03-16 09:00:00,1.64645,1.647,1.646,1.6468,83000000.0
2009-03-16 09:01:00,1.64685,1.64735,1.6467,1.64715,95800000.0
2009-03-16 09:02:00,1.6471,1.6472,1.64675,1.64695,65400000.0
2009-03-16 09:03:00,1.647,1.64705,1.6466,1.64675,57400000.0
2009-03-16 09:04:00,1.6467,1.647,1.6463,1.6464,165600000.0
2009-03-16 09:05:00,1.64665,1.64675,1.6457,1.64655,117600000.0
2009-03-16 09:06:00,1.6465,1.64655,1.6458,1.64585,68000000.0
2009-03-16 09:07:00,1.646,1.6461,1.6457,1.6461,54200000.0
2009-03-16 09:08:00,1.64625,1.6469,1.64605,1.6469,165800000.0
2009-03-16 09:09:00,1.6468,1.6469,1.6466,1.6466,112800000.0
2009-03-16 09:10:00,1.64655,1.6468,1.64565,1.64595,98800000.0
2009-03-16 09:11:00,1.6457,1.64655,1.6456,1.64655,148000000.0
2009-03-16 09:12:00,1.6463,1.6463,1.64595,1.64595,120600000.0
2009-03-16 09:13:00,1.64595,1.64615,1.6458,1.6461,172800000.0
2009-03-16 09:14:00,1.6461,1.647,1.6461,1.6468,192400000.0
2009-03-16 09:15:00,1.6468,1.64685,1.6462,1.6464,146000000.0
2009-03-16 09:16:00,1.64645,1.6466,1.6464,1.64645,58600000.0
2009-03-16 09:17:00,1.64645,1.6466,1.64505,1.6455,133000000.0
2009-03-16 09:18:00,1.6456,1.6462,1.64525,1.64535,224800000.0
2009-03-16 09:19:00,1.6453,1.6457,1.6449,1.645,414400000.0
2009-03-16 09:20:00,1.64505,1.64555,1.6449,1.64515,290800000.0
2009-03-16 09:21:00,1.6454,1.6456,1.64495,1.6454,285400000.0
2009-03-16 09:22:00,1.64535,1.64575,1.64515,1.64575,197400000.0
2009-03-16 09:23:00,1.64565,1.64605,1.64535,1.64555,155200000.0
2009-03-16 09:24:00,1.64545,1.64605,1.64545,1.64595,144000000.0
2009-03-16 09:25:00,1.646,1.64615,1.6457,1.64595,231800000.0
2009-03-16 09:26:00,1.64595,1.64625,1.64595,1.646,166400000.0
2009-03-16 09:27:00,1.6461,1.6461,1.6456,1.64565,122800000.0
2009-03-16 09:28:00,1.64565,1.6457,1.645,1.6451,261200000.0
2009-03-16 09:29:00,1.6451,1.6458,1.64485,1.6456,225800000.0
2009-03-16 09:30:00,1.6455,1.646,1.6446,1.6449,173400000.0
2009-03-16 09:31:00,1.64485,1.64545,1.64485,1.6453,92200000.0
2009-03-16 09:32:00,1.64505,1.64535,1.64405,1.64425,81400000.0
2009-03-16 09:33:00,1.6443,1.6456,1.6443,1.64555,90000000.0
2009-03-16 09:34:00,1.6456,1.64575,1.64485,1.6452,40400000.0
2009-03-16 09:35:00,1.64515,1.64515,1.64435,1.64495,57000000.0
2009-03-16 09:36:00,1.6444,1.646,1.6444,1.64585,131800000.0
2009-03-16 09:37:00,1.64595,1.64645,1.64555,1.6462,145400000.0
2009-03-16 09:38:00,1.6462,1.6469,1.64575,1.64605,165000000.0
2009-03-16 09:39:00,1.64595,1.6461,1.64515,1.6453,117400000.0
2009-03-16 09:40:00,1.6455,1.6462,1.645,1.64515,203800000.0
2009-03-16 09:41:00,1.6451,1.6451,1.64375,1.64425,304400000.0
2009-03-16 09:42:00,1.6444,1.6448,1.6438,1.6438,280600000.0
2009-03-16 09:43:00,1.6439,1.6449,1.64375,1.6441,311400000.0
2009-03-16 09:44:00,1.6444,1.6444,1.6438,1.64415,172400000.0
2009-03-16 09:45:00,1.64415,1.6445,1.64395,1.64445,192400000.0
2009-03-16 09:46:00,1.6445,1.6445,1.64295,1.6431,288200000.0
2009-03-16 09:47:00,1.6431,1.64425,1.643,1.6438,533200000.0
2009-03-16 09:48:00,1.64385,1.6451,1.6436,1.645,263800000.0
2009-03-16 09:49:00,1.6447,1.64495,1.6442,1.6444,216200000.0
2009-03-16 09:50:00,1.6445,1.64505,1.64425,1.64485,104000000.0
2009-03-16 09:51:00,1.6449,1.6454,1.64425,1.64475,280400000.0
2009-03-16 09:52:00,1.64455,1.6448,1.6443,1.64455,93400000.0
2009-03-16 09:53:00,1.6446,1.6447,1.64405,1.64425,87400000.0
2009-03-16 09:54:00,1.64435,1.64465,1.64425,1.64465,97600000.0
2009-03-16 09:55:00,1.64465,1.64465,1.64365,1.6438,77000000.0
2009-03-16 09:56:00,1.64385,1.64385,1.6433,1.64365,92400000.0
2009-03-16 09:57:00,1.64365,1.64405,1.64365,1.644,87200000.0
2009-03-16 09:58:00,1.64315,1.64345,1.6425,1.643,138600000.0
2009-03-16 09:59:00,1.643,1.64315,1.6425,1.6428,113400000.0
2009-03-16 10:00:00,1.6429,1.64375,1.64275,1.64335,122800000.0
2009-03-16 10:01:00,1.6433,1.64365,1.64315,1.64355,106200000.0
2009-03-16 10:02:00,1.64355,1.64385,1.64325,1.64385,77800000.0
2009-03-16 10:03:00,1.6439,1.64415,1.64375,1.64405,267200000.0
2009-03-16 10:04:00,1.6441,1.6443,1.64365,1.6441,173400000.0
2009-03-16 10:05:00,1.64415,1.64525,1.6441,1.64445,318200000.0
2009-03-16 10:06:00,1.6444,1.64475,1.6438,1.64475,323400000.0
2009-03-16 10:07:00,1.6449,1.6449,1.6439,1.644,295200000.0
2009-03-16 10:08:00,1.64395,1.64395,1.6428,1.6429,213000000.0
2009-03-16 10:09:00,1.64285,1.64335,1.64255,1.6433,136800000.0
2009-03-16 10:10:00,1.64345,1.644,1.6431,1.64345,175400000.0
2009-03-16 10:11:00,1.6435,1.6439,1.6434,1.6435,114600000.0
2009-03-16 10:12:00,1.64345,1.6437,1.6425,1.6425,217600000.0
2009-03-16 10:13:00,1.64255,1.64275,1.64225,1.6423,241800000.0
2009-03-16 10:14:00,1.64265,1.6441,1.64265,1.64385,141000000.0
2009-03-16 10:15:00,1.6439,1.6439,1.6408,1.64115,319000000.0
2009-03-16 10:16:00,1.64125,1.6419,1.6409,1.6416,367000000.0
2009-03-16 10:17:00,1.64175,1.64205,1.64035,1.6416,331000000.0
2009-03-16 10:18:00,1.64165,1.6421,1.6413,1.6416,240200000.0
2009-03-16 10:19:00,1.64155,1.6418,1.64115,1.6418,311200000.0
2009-03-16 10:20:00,1.6418,1.64245,1.64165,1.6422,187200000.0
2009-03-16 10:21:00,1.6422,1.6425,1.64205,1.6423,183400000.0
2009-03-16 10:22:00,1.6423,1.643,1.64225,1.6429,308400000.0
2009-03-16 10:23:00,1.6429,1.64325,1.6429,1.64315,247000000.0
2009-03-16 10:24:00,1.6432,1.644,1.6424,1.6436,398000000.0
2009-03-16 10:25:00,1.6436,1.64395,1.6435,1.64365,300600000.0
2009-03-16 10:26:00,1.64365,1.644,1.64365,1.6439,289200000.0
2009-03-16 10:27:00,1.6439,1.64415,1.64385,1.64395,338600000.0
2009-03-16 10:28:00,1.64385,1.64425,1.6436,1.64365,240600000.0
2009-03-16 10:29:00,1.64355,1.64395,1.6432,1.6433,329200000.0
2009-03-16 10:30:00,1.6433,1.6437,1.6429,1.643,310800000.0
2009-03-16 10:31:00,1.64295,1.64305,1.64185,1.64225,283600000.0
2009-03-16 10:32:00,1.64225,1.6432,1.64185,1.6432,342200000.0
2009-03-16 10:33:00,1.6432,1.6445,1.6432,1.6445,360600000.0
2009-03-16 10:34:00,1.6437,1.6452,1.64345,1.6449,327200000.0
2009-03-16 10:35:00,1.6449,1.64505,1.64445,1.64505,224400000.0
2009-03-16 10:36:00,1.64505,1.64525,1.64485,1.645,343200000.0
2009-03-16 10:37:00,1.645,1.64525,1.6432,1.64445,320600000.0
2009-03-16 10:38:00,1.6445,1.6454,1.64385,1.64445,259600000.0
2009-03-16 10:39:00,1.64445,1.6445,1.6438,1.64445,62400000.0
2009-03-16 10:40:00,1.6445,1.6445,1.64405,1.64405,66800000.0
2009-03-16 10:41:00,1.64405,1.6443,1.64265,1.6428,144000000.0
2009-03-16 10:42:00,1.64285,1.6442,1.6428,1.64345,110800000.0
2009-03-16 10:43:00,1.6434,1.645,1.6434,1.6449,285400000.0
2009-03-16 10:44:00,1.6449,1.6452,1.64425,1.6449,242600000.0
2009-03-16 10:45:00,1.6449,1.645,1.6439,1.64415,202600000.0
2009-03-16 10:46:00,1.6442,1.645,1.6442,1.6446,172800000.0
2009-03-16 10:47:00,1.6446,1.6446,1.6438,1.6438,152200000.0
2009-03-16 10:48:00,1.64375,1.6445,1.64375,1.64405,193800000.0
2009-03-16 10:49:00,1.6442,1.6449,1.644,1.6448,231400000.0
2009-03-16 10:50:00,1.64475,1.64475,1.644,1.6447,143400000.0
2009-03-16 10:51:00,1.6447,1.64505,1.6436,1.6443,202000000.0
2009-03-16 10:52:00,1.64425,1.6443,1.6438,1.6439,219600000.0
2009-03-16 10:53:00,1.64385,1.64415,1.6438,1.64415,104400000.0
2009-03-16 10:54:00,1.6442,1.6448,1.64415,1.6445,227600000.0
2009-03-16 10:55:00,1.6445,1.6448,1.6445,1.6448,242000000.0
2009-03-16 10:56:00,1.6449,1.6452,1.6447,1.645,188000000.0
2009-03-16 10:57:00,1.64505,1.6463,1.64495,1.6461,298600000.0
2009-03-16 10:58:00,1.64595,1.646,1.6448,1.6453,289600000.0
2009-03-16 10:59:00,1.64535,1.6454,1.6447,1.6452,300000000.0
2009-03-16 11:00:00,1.64515,1.64615,1.6451,1.64575,170400000.0
2009-03-16 11:01:00,1.64575,1.6458,1.64445,1.6447,96600000.0
2009-03-16 11:02:00,1.64465,1.6462,1.64435,1.64565,196000000.0
2009-03-16 11:03:00,1.6456,1.64605,1.6453,1.6456,296400000.0
2009-03-16 11:04:00,1.64565,1.64585,1.645,1.64535,263600000.0
2009-03-16 11:05:00,1.64535,1.64545,1.64495,1.6454,224200000.0
2009-03-16 11:06:00,1.64525,1.6454,1.64515,1.64535,80200000.0
2009-03-16 11:07:00,1.6454,1.6454,1.6444,1.64455,193000000.0
2009-03-16 11:08:00,1.6443,1.64445,1.6438,1.64415,254000000.0
2009-03-16 11:09:00,1.6443,1.6446,1.6438,1.64455,218600000.0
2009-03-16 11:10:00,1.6446,1.6457,1.6446,1.6454,152800000.0
2009-03-16 11:11:00,1.6455,1.6464,1.6451,1.6464,313600000.0
2009-03-16 11:12:00,1.6464,1.6473,1.6462,1.6472,123400000.0
2009-03-16 11:13:00,1.6472,1.6472,1.6457,1.6457,135200000.0
2009-03-16 11:14:00,1.6457,1.64655,1.6456,1.6465,308800000.0
2009-03-16 11:15:00,1.64665,1.6467,1.64495,1.645,89400000.0
2009-03-16 11:16:00,1.64505,1.64515,1.64345,1.6436,95200000.0
2009-03-16 11:17:00,1.6436,1.6442,1.6433,1.6442,310000000.0
2009-03-16 11:18:00,1.64405,1.64475,1.64405,1.64475,39400000.0
2009-03-16 11:19:00,1.64455,1.64485,1.6442,1.64445,77000000.0
2009-03-16 11:20:00,1.64445,1.6445,1.64395,1.64415,104200000.0
2009-03-16 11:21:00,1.64405,1.6441,1.6438,1.6438,65800000.0
2009-03-16 11:22:00,1.64395,1.6442,1.64365,1.6442,167000000.0
2009-03-16 11:23:00,1.6442,1.6443,1.64385,1.64415,241200000.0
2009-03-16 11:24:00,1.6441,1.64425,1.6435,1.6436,126000000.0
2009-03-16 11:25:00,1.6437,1.6444,1.6437,1.64425,117600000.0
2009-03-16 11:26:00,1.6443,1.64515,1.64425,1.645,199800000.0
2009-03-16 11:27:00,1.645,1.64565,1.645,1.6453,176400000.0
2009-03-16 11:28:00,1.6454,1.6457,1.64535,1.64545,153200000.0
2009-03-16 11:29:00,1.6455,1.64555,1.6451,1.64535,109000000.0
2009-03-16 11:30:00,1.6454,1.646,1.6446,1.64485,205400000.0
2009-03-16 11:31:00,1.64485,1.645,1.6442,1.64455,108600000.0
2009-03-16 11:32:00,1.64455,1.6447,1.6444,1.64465,113400000.0
2009-03-16 11:33:00,1.64455,1.64485,1.64435,1.64465,116400000.0
2009-03-16 11:34:00,1.6447,1.64525,1.64465,1.64525,318200000.0
2009-03-16 11:35:00,1.64525,1.64595,1.6451,1.6457,198400000.0
2009-03-16 11:36:00,1.64555,1.64595,1.6455,1.6458,113600000.0
2009-03-16 11:37:00,1.6457,1.6458,1.6453,1.6453,68200000.0
2009-03-16 11:38:00,1.6454,1.64585,1.6454,1.64565,166200000.0
2009-03-16 11:39:00,1.6456,1.6463,1.64555,1.6462,161400000.0
2009-03-16 11:40:00,1.64615,1.64645,1.64605,1.64615,102800000.0
2009-03-16 11:41:00,1.64605,1.6475,1.64595,1.6472,180600000.0
2009-03-16 11:42:00,1.6472,1.6473,1.64625,1.64645,320600000.0
2009-03-16 11:43:00,1.6465,1.64715,1.6454,1.64675,365200000.0
2009-03-16 11:44:00,1.64675,1.64715,1.64655,1.6468,185600000.0
2009-03-16 11:45:00,1.6468,1.6471,1.64635,1.6467,224000000.0
2009-03-16 11:46:00,1.6467,1.6474,1.64665,1.64725,146200000.0
2009-03-16 11:47:00,1.64735,1.6476,1.64655,1.6467,216200000.0
2009-03-16 11:48:00,1.64675,1.64735,1.6463,1.64675,318800000.0
2009-03-16 11:49:00,1.6469,1.64745,1.64625,1.6471,262600000.0
2009-03-16 11:50:00,1.6473,1.64805,1.64675,1.6473,149000000.0
2009-03-16 11:51:00,1.6473,1.64815,1.6471,1.6477,247400000.0
2009-03-16 11:52:00,1.6476,1.64835,1.64715,1.64815,148600000.0
2009-03-16 11:53:00,1.6482,1.6487,1.6481,1.64855,213400000.0
2009-03-16 11:54:00,1.6486,1.6489,1.64765,1.64765,339200000.0
2009-03-16 11:55:00,1.6476,1.64795,1.6467,1.6469,357800000.0
2009-03-16 11:56:00,1.64685,1.64795,1.64685,1.6477,179400000.0
2009-03-16 11:57:00,1.6477,1.64775,1.64705,1.64715,43400000.0
2009-03-16 11:58:00,1.6471,1.6475,1.6467,1.64745,85400000.0
2009-03-16 11:59:00,1.6474,1.64775,1.64725,1.64775,87600000.0
2009-03-16 12:00:00,1.6478,1.6479,1.64755,1.6479,95600000.0
2009-03-16 12:01:00,1.648,1.6492,1.6478,1.64915,355800000.0
2009-03-16 12:02:00,1.6491,1.6512,1.64865,1.65015,272000000.0
2009-03-16 12:03:00,1.65025,1.6509,1.64905,1.65,341900000.0
2009-03-16 12:04:00,1.64995,1.65,1.6492,1.6494,259100000.0
2009-03-16 12:05:00,1.6493,1.65055,1.64925,1.6505,224200000.0
2009-03-16 12:06:00,1.6504,1.65065,1.64995,1.6501,236000000.0
2009-03-16 12:07:00,1.65005,1.65095,1.65005,1.65035,213600000.0
2009-03-16 12:08:00,1.65035,1.6511,1.6499,1.65085,271200000.0
2009-03-16 12:09:00,1.65085,1.65145,1.65,1.65015,308300000.0
2009-03-16 12:10:00,1.65015,1.65015,1.6485,1.6493,423200000.0
2009-03-16 12:11:00,1.6492,1.65,1.6483,1.64865,436400000.0
2009-03-16 12:12:00,1.6486,1.64955,1.6486,1.64865,349200000.0
2009-03-16 12:13:00,1.6487,1.64915,1.6479,1.64815,307600000.0
2009-03-16 12:14:00,1.648,1.6487,1.6469,1.64855,261000000.0
2009-03-16 12:15:00,1.6485,1.6486,1.6477,1.64825,333800000.0
2009-03-16 12:16:00,1.64815,1.6483,1.64715,1.6478,343000000.0
2009-03-16 12:17:00,1.6479,1.64855,1.64785,1.64855,148400000.0
2009-03-16 12:18:00,1.64845,1.64905,1.6471,1.64715,337700000.0
2009-03-16 12:19:00,1.64735,1.6475,1.6462,1.6475,275200000.0
2009-03-16 12:20:00,1.6475,1.64795,1.647,1.64785,134600000.0
2009-03-16 12:21:00,1.64785,1.64855,1.64735,1.6477,303800000.0
2009-03-16 12:22:00,1.6477,1.64795,1.64755,1.6476,220200000.0
2009-03-16 12:23:00,1.6477,1.64785,1.6474,1.64745,256200000.0
2009-03-16 12:24:00,1.64745,1.64825,1.64735,1.64815,225200000.0
2009-03-16 12:25:00,1.6482,1.64845,1.64785,1.64805,199800000.0
2009-03-16 12:26:00,1.6481,1.6482,1.64715,1.6474,249200000.0
2009-03-16 12:27:00,1.64735,1.64765,1.6471,1.6476,244400000.0
2009-03-16 12:28:00,1.6477,1.64795,1.64695,1.6471,274200000.0
2009-03-16 12:29:00,1.6471,1.64845,1.6471,1.64845,189400000.0
2009-03-16 12:30:00,1.64845,1.64925,1.64845,1.6489,420600000.0
2009-03-16 12:31:00,1.64895,1.64935,1.64835,1.6484,278800000.0
2009-03-16 12:32:00,1.64845,1.64895,1.64745,1.64885,384600000.0
2009-03-16 12:33:00,1.64885,1.6491,1.6484,1.6487,195600000.0
2009-03-16 12:34:00,1.6488,1.6488,1.64815,1.64825,452000000.0
2009-03-16 12:35:00,1.64825,1.6485,1.64745,1.64795,409200000.0
2009-03-16 12:36:00,1.64795,1.6486,1.64785,1.64845,277600000.0
2009-03-16 12:37:00,1.64835,1.64885,1.64785,1.6481,330800000.0
2009-03-16 12:38:00,1.6481,1.6489,1.6477,1.6489,403400000.0
2009-03-16 12:39:00,1.64875,1.64915,1.6479,1.64895,270000000.0
2009-03-16 12:40:00,1.6491,1.6495,1.6486,1.64925,333400000.0
2009-03-16 12:41:00,1.64925,1.6501,1.6484,1.64935,312800000.0
2009-03-16 12:42:00,1.6493,1.6503,1.6493,1.65005,282600000.0
2009-03-16 12:43:00,1.6499,1.6501,1.64905,1.64905,267800000.0
2009-03-16 12:44:00,1.64985,1.65015,1.6492,1.6492,141000000.0
2009-03-16 12:45:00,1.64935,1.64965,1.64935,1.64955,40600000.0
2009-03-16 12:46:00,1.64945,1.6496,1.6491,1.6493,232200000.0
2009-03-16 12:47:00,1.64925,1.6502,1.64915,1.64975,224200000.0
2009-03-16 12:48:00,1.6497,1.6508,1.6497,1.65055,397600000.0
2009-03-16 12:49:00,1.65055,1.65115,1.6505,1.651,268400000.0
2009-03-16 12:50:00,1.651,1.6523,1.65095,1.65195,291400000.0
2009-03-16 12:51:00,1.65195,1.65195,1.6511,1.65155,253600000.0
2009-03-16 12:52:00,1.65155,1.6525,1.65135,1.6525,453200000.0
2009-03-16 12:53:00,1.6525,1.6525,1.6508,1.651,256400000.0
2009-03-16 12:54:00,1.651,1.6514,1.6506,1.6509,146800000.0
2009-03-16 12:55:00,1.65115,1.6519,1.6508,1.65155,195800000.0
2009-03-16 12:56:00,1.65165,1.6524,1.6515,1.6524,238800000.0
2009-03-16 12:57:00,1.6524,1.6531,1.65195,1.65195,217600000.0
2009-03-16 12:58:00,1.65205,1.6529,1.652,1.6524,287400000.0
2009-03-16 12:59:00,1.65225,1.6536,1.6522,1.65355,219800000.0
2009-03-16 13:00:00,1.65355,1.65365,1.65265,1.65265,250800000.0
2009-03-16 13:01:00,1.6527,1.6531,1.6524,1.6531,130600000.0
2009-03-16 13:02:00,1.6531,1.6531,1.65205,1.6521,256000000.0
2009-03-16 13:03:00,1.6521,1.65225,1.65135,1.65195,108800000.0
2009-03-16 13:04:00,1.65195,1.65255,1.6519,1.65225,185200000.0
2009-03-16 13:05:00,1.6523,1.65275,1.6522,1.6526,248400000.0
2009-03-16 13:06:00,1.6526,1.6531,1.65195,1.6526,354400000.0
2009-03-16 13:07:00,1.65265,1.6527,1.6516,1.65185,325600000.0
2009-03-16 13:08:00,1.65195,1.65205,1.6507,1.65095,302400000.0
2009-03-16 13:09:00,1.65085,1.65125,1.65075,1.65105,199600000.0
2009-03-16 13:10:00,1.65105,1.65105,1.6491,1.65065,269200000.0
2009-03-16 13:11:00,1.65065,1.651,1.65065,1.65065,284000000.0
2009-03-16 13:12:00,1.65065,1.65075,1.65035,1.65035,363000000.0
2009-03-16 13:13:00,1.6503,1.651,1.6502,1.6505,325200000.0
2009-03-16 13:14:00,1.65055,1.65075,1.6505,1.65075,96600000.0
2009-03-16 13:15:00,1.6508,1.65115,1.65065,1.6509,211400000.0
2009-03-16 13:16:00,1.6508,1.6513,1.6507,1.6507,182800000.0
2009-03-16 13:17:00,1.6507,1.65075,1.6491,1.6494,68300000.0
2009-03-16 13:18:00,1.649,1.64965,1.64885,1.64965,230600000.0
2009-03-16 13:19:00,1.64965,1.64985,1.649,1.6498,314000000.0
2009-03-16 13:20:00,1.65,1.65025,1.64995,1.64995,144400000.0
2009-03-16 13:21:00,1.65,1.6501,1.64965,1.6499,212800000.0
2009-03-16 13:22:00,1.64995,1.64995,1.6494,1.6494,165400000.0
2009-03-16 13:23:00,1.6494,1.64955,1.649,1.6491,312200000.0
2009-03-16 13:24:00,1.64905,1.64945,1.64885,1.649,312000000.0
2009-03-16 13:25:00,1.64895,1.64895,1.64875,1.64875,191200000.0
2009-03-16 13:26:00,1.64875,1.64915,1.64875,1.6491,141400000.0
2009-03-16 13:27:00,1.6491,1.6498,1.6491,1.64955,175600000.0
2009-03-16 13:28:00,1.6497,1.6507,1.64955,1.65045,200600000.0
2009-03-16 13:29:00,1.6504,1.65095,1.65005,1.65015,265800000.0
2009-03-16 13:30:00,1.65015,1.65065,1.65,1.65065,301400000.0
2009-03-16 13:31:00,1.65065,1.6508,1.6498,1.6499,206200000.0
2009-03-16 13:32:00,1.64995,1.65045,1.64965,1.65015,302400000.0
2009-03-16 13:33:00,1.6503,1.65075,1.65015,1.65035,130200000.0
2009-03-16 13:34:00,1.6504,1.65045,1.6493,1.6493,296800000.0
2009-03-16 13:35:00,1.6492,1.6493,1.6481,1.6482,335800000.0
2009-03-16 13:36:00,1.64825,1.6487,1.64805,1.64855,223000000.0
2009-03-16 13:37:00,1.64865,1.649,1.6486,1.6486,289200000.0
2009-03-16 13:38:00,1.64865,1.64875,1.6484,1.6486,233600000.0
2009-03-16 13:39:00,1.6486,1.6489,1.64855,1.6489,281000000.0
2009-03-16 13:40:00,1.64885,1.64915,1.6488,1.6491,300400000.0
2009-03-16 13:41:00,1.64915,1.65005,1.64905,1.6497,227600000.0
2009-03-16 13:42:00,1.6497,1.6506,1.6496,1.6506,314400000.0
2009-03-16 13:43:00,1.6505,1.6513,1.6504,1.65115,316800000.0
2009-03-16 13:44:00,1.65095,1.651,1.6506,1.6509,123200000.0
2009-03-16 13:45:00,1.6508,1.6512,1.65045,1.651,307600000.0
2009-03-16 13:46:00,1.651,1.65105,1.65075,1.6509,140800000.0
2009-03-16 13:47:00,1.6509,1.65115,1.6508,1.65115,105400000.0
2009-03-16 13:48:00,1.65105,1.6511,1.6507,1.65075,86400000.0
2009-03-16 13:49:00,1.6507,1.651,1.6503,1.6506,342400000.0
2009-03-16 13:50:00,1.6506,1.6506,1.6493,1.6493,185400000.0
2009-03-16 13:51:00,1.6492,1.64935,1.6491,1.6492,128400000.0
2009-03-16 13:52:00,1.6491,1.65,1.6491,1.65,227200000.0
2009-03-16 13:53:00,1.65005,1.6501,1.64975,1.6499,123600000.0
2009-03-16 13:54:00,1.6499,1.6499,1.6495,1.64985,378800000.0
2009-03-16 13:55:00,1.64985,1.6505,1.64915,1.64945,375400000.0
2009-03-16 13:56:00,1.64955,1.65,1.6494,1.64995,229800000.0
2009-03-16 13:57:00,1.64995,1.65025,1.64975,1.64975,170400000.0
2009-03-16 13:58:00,1.64975,1.64985,1.64965,1.6498,93600000.0
2009-03-16 13:59:00,1.64975,1.65005,1.6492,1.6492,128400000.0
2009-03-16 14:00:00,1.6492,1.6497,1.6492,1.6495,223800000.0
2009-03-16 14:01:00,1.6495,1.64985,1.6493,1.6494,252200000.0
2009-03-16 14:02:00,1.6494,1.6496,1.64915,1.6493,126400000.0
2009-03-16 14:03:00,1.6493,1.6495,1.6492,1.6492,245000000.0
2009-03-16 14:04:00,1.6492,1.6494,1.6492,1.6494,94800000.0
2009-03-16 14:05:00,1.64945,1.6497,1.6494,1.64945,104800000.0
2009-03-16 14:06:00,1.64945,1.6497,1.6494,1.64965,182000000.0
2009-03-16 14:07:00,1.6497,1.6502,1.64935,1.64935,251400000.0
2009-03-16 14:08:00,1.64935,1.6494,1.6483,1.64885,449000000.0
2009-03-16 14:09:00,1.64885,1.64945,1.64885,1.6494,296000000.0
2009-03-16 14:10:00,1.6494,1.64965,1.6492,1.64965,82600000.0
2009-03-16 14:11:00,1.6498,1.64995,1.6492,1.6499,179400000.0
2009-03-16 14:12:00,1.64985,1.6505,1.6489,1.65045,490600000.0
2009-03-16 14:13:00,1.65035,1.651,1.6502,1.6509,413000000.0
2009-03-16 14:14:00,1.6509,1.651,1.6502,1.6506,216600000.0
2009-03-16 14:15:00,1.65055,1.6523,1.65055,1.6515,349000000.0
2009-03-16 14:16:00,1.6515,1.65205,1.6514,1.65165,256600000.0
2009-03-16 14:17:00,1.65165,1.65235,1.65165,1.65235,213600000.0
2009-03-16 14:18:00,1.65245,1.65275,1.65185,1.6519,344400000.0
2009-03-16 14:19:00,1.65185,1.6521,1.6513,1.6513,308800000.0
2009-03-16 14:20:00,1.65125,1.65225,1.651,1.65145,298400000.0
2009-03-16 14:21:00,1.65115,1.65195,1.65115,1.6518,293000000.0
2009-03-16 14:22:00,1.6518,1.65245,1.65135,1.65165,376200000.0
2009-03-16 14:23:00,1.6517,1.65175,1.65075,1.65095,272000000.0
2009-03-16 14:24:00,1.65095,1.6517,1.65075,1.6515,326200000.0
2009-03-16 14:25:00,1.65145,1.6518,1.6511,1.6511,275000000.0
2009-03-16 14:26:00,1.651,1.6511,1.65075,1.65075,225800000.0
2009-03-16 14:27:00,1.6508,1.6508,1.64965,1.6499,389800000.0
2009-03-16 14:28:00,1.6499,1.6507,1.6498,1.6506,382400000.0
2009-03-16 14:29:00,1.65055,1.65075,1.6497,1.6497,225600000.0
2009-03-16 14:30:00,1.64985,1.65105,1.64935,1.6503,427000000.0
2009-03-16 14:31:00,1.6503,1.65065,1.6497,1.6503,372600000.0
2009-03-16 14:32:00,1.6506,1.65175,1.6501,1.65135,380200000.0
2009-03-16 14:33:00,1.65135,1.65145,1.6504,1.65085,356200000.0
2009-03-16 14:34:00,1.65085,1.65145,1.6506,1.651,328200000.0
2009-03-16 14:35:00,1.65095,1.6516,1.65095,1.6513,304400000.0
2009-03-16 14:36:00,1.6513,1.65175,1.65125,1.6515,275600000.0
2009-03-16 14:37:00,1.6514,1.65245,1.65135,1.65235,267800000.0
2009-03-16 14:38:00,1.65235,1.6529,1.65225,1.6525,226200000.0
2009-03-16 14:39:00,1.65245,1.65375,1.65245,1.6536,332800000.0
2009-03-16 14:40:00,1.6535,1.65395,1.65305,1.65355,306800000.0
2009-03-16 14:41:00,1.6535,1.6538,1.6535,1.6537,142200000.0
2009-03-16 14:42:00,1.6537,1.65415,1.6535,1.6535,297200000.0
2009-03-16 14:43:00,1.65345,1.65495,1.65325,1.65435,278600000.0
2009-03-16 14:44:00,1.65445,1.655,1.65435,1.65485,327200000.0
2009-03-16 14:45:00,1.65475,1.6554,1.6546,1.65535,366800000.0
2009-03-16 14:46:00,1.65535,1.6561,1.6548,1.6559,244000000.0
2009-03-16 14:47:00,1.65585,1.65605,1.653,1.65325,380100000.0
2009-03-16 14:48:00,1.6533,1.65415,1.6522,1.65245,331700000.0
2009-03-16 14:49:00,1.65235,1.65235,1.65085,1.65115,259200000.0
2009-03-16 14:50:00,1.6511,1.65185,1.65095,1.65135,307800000.0
2009-03-16 14:51:00,1.6513,1.65185,1.65125,1.65185,307000000.0
2009-03-16 14:52:00,1.6519,1.6519,1.6511,1.6514,183000000.0
2009-03-16 14:53:00,1.6514,1.65165,1.65125,1.6515,239800000.0
2009-03-16 14:54:00,1.6515,1.65205,1.6513,1.65195,268000000.0
2009-03-16 14:55:00,1.65185,1.6521,1.6518,1.6521,208800000.0
2009-03-16 14:56:00,1.6521,1.6521,1.6518,1.6518,153400000.0
2009-03-16 14:57:00,1.6518,1.6527,1.6518,1.65235,391400000.0
2009-03-16 14:58:00,1.6523,1.6528,1.65215,1.65225,389600000.0
2009-03-16 14:59:00,1.6522,1.65225,1.65155,1.65175,370400000.0
2009-03-16 15:00:00,1.65175,1.6534,1.65165,1.6533,362600000.0
2009-03-16 15:01:00,1.65325,1.6548,1.653,1.6544,443400000.0
2009-03-16 15:02:00,1.6544,1.6545,1.65405,1.6544,225200000.0
2009-03-16 15:03:00,1.6544,1.6544,1.65345,1.65375,419600000.0
2009-03-16 15:04:00,1.6537,1.65375,1.6534,1.6535,203200000.0
2009-03-16 15:05:00,1.65355,1.654,1.653,1.6535,373400000.0
2009-03-16 15:06:00,1.6537,1.6538,1.6529,1.6531,225400000.0
2009-03-16 15:07:00,1.65315,1.6532,1.65275,1.6529,244200000.0
2009-03-16 15:08:00,1.65275,1.65285,1.6511,1.6517,395200000.0
2009-03-16 15:09:00,1.6517,1.6523,1.65135,1.65135,275400000.0
2009-03-16 15:10:00,1.6512,1.65155,1.6512,1.65145,187200000.0
2009-03-16 15:11:00,1.6515,1.65175,1.65125,1.6513,213400000.0
2009-03-16 15:12:00,1.65115,1.65155,1.65085,1.6514,310800000.0
2009-03-16 15:13:00,1.65145,1.65215,1.65145,1.652,216800000.0
2009-03-16 15:14:00,1.65205,1.65305,1.65185,1.65305,250200000.0
2009-03-16 15:15:00,1.6528,1.65335,1.65265,1.65335,224200000.0
2009-03-16 15:16:00,1.6534,1.6534,1.65235,1.65275,219600000.0
2009-03-16 15:17:00,1.65275,1.6528,1.6523,1.6523,324200000.0
2009-03-16 15:18:00,1.65235,1.65285,1.6523,1.65275,306000000.0
2009-03-16 15:19:00,1.65275,1.6536,1.6526,1.65345,457600000.0
2009-03-16 15:20:00,1.6536,1.65365,1.65295,1.653,473800000.0
2009-03-16 15:21:00,1.653,1.65385,1.6529,1.65375,304800000.0
2009-03-16 15:22:00,1.6537,1.6537,1.6528,1.6532,430200000.0
2009-03-16 15:23:00,1.65315,1.6534,1.65235,1.65235,402400000.0
2009-03-16 15:24:00,1.65225,1.6525,1.6515,1.65175,480600000.0
2009-03-16 15:25:00,1.65165,1.6521,1.65115,1.652,430600000.0
2009-03-16 15:26:00,1.6519,1.652,1.65135,1.6515,329200000.0
2009-03-16 15:27:00,1.6515,1.65215,1.6515,1.6519,308000000.0
2009-03-16 15:28:00,1.6519,1.65215,1.6516,1.65185,246000000.0
2009-03-16 15:29:00,1.65185,1.65215,1.6511,1.65145,364400000.0
2009-03-16 15:30:00,1.65145,1.65175,1.65085,1.65105,425400000.0
2009-03-16 15:31:00,1.65105,1.6518,1.6508,1.6511,389300000.0
2009-03-16 15:32:00,1.6511,1.65255,1.6511,1.65205,316000000.0
2009-03-16 15:33:00,1.6521,1.6529,1.65155,1.65275,345800000.0
2009-03-16 15:34:00,1.65275,1.6537,1.65235,1.65355,445200000.0
2009-03-16 15:35:00,1.6535,1.6537,1.6531,1.6533,283200000.0
2009-03-16 15:36:00,1.65345,1.6543,1.65345,1.65405,336000000.0
2009-03-16 15:37:00,1.65395,1.65435,1.65355,1.65375,264000000.0
2009-03-16 15:38:00,1.6538,1.65415,1.6533,1.6539,275600000.0
2009-03-16 15:39:00,1.65375,1.65375,1.6525,1.6533,395800000.0
2009-03-16 15:40:00,1.6532,1.65355,1.6527,1.6532,381400000.0
2009-03-16 15:41:00,1.6533,1.65375,1.6527,1.65295,383400000.0
2009-03-16 15:42:00,1.65295,1.6532,1.65205,1.6525,458000000.0
2009-03-16 15:43:00,1.6525,1.65375,1.6525,1.6535,358200000.0
2009-03-16 15:44:00,1.65345,1.6544,1.65335,1.6539,422000000.0
2009-03-16 15:45:00,1.65395,1.65415,1.65355,1.654,287600000.0
2009-03-16 15:46:00,1.65365,1.6547,1.65365,1.6547,415200000.0
2009-03-16 15:47:00,1.6546,1.6546,1.6537,1.6537,280800000.0
2009-03-16 15:48:00,1.6537,1.65375,1.6532,1.65345,318000000.0
2009-03-16 15:49:00,1.65335,1.65405,1.6533,1.65385,290600000.0
2009-03-16 15:50:00,1.6538,1.65435,1.65335,1.6541,322600000.0
2009-03-16 15:51:00,1.6542,1.65475,1.6541,1.65455,308400000.0
2009-03-16 15:52:00,1.6544,1.6549,1.6541,1.65485,324800000.0
2009-03-16 15:53:00,1.65475,1.65565,1.6545,1.65525,309400000.0
2009-03-16 15:54:00,1.6554,1.656,1.65505,1.65535,367500000.0
2009-03-16 15:55:00,1.65535,1.65565,1.65495,1.65505,271400000.0
2009-03-16 15:56:00,1.65505,1.65575,1.6547,1.65555,347200000.0
2009-03-16 15:57:00,1.6556,1.6558,1.6549,1.65495,231600000.0
2009-03-16 15:58:00,1.65505,1.6556,1.6549,1.65525,255800000.0
2009-03-16 15:59:00,1.65525,1.65535,1.65405,1.6544,362200000.0
2009-03-16 16:00:00,1.65425,1.65475,1.65295,1.65345,265400000.0
2009-03-16 16:01:00,1.6535,1.6549,1.65345,1.6542,321600000.0
2009-03-16 16:02:00,1.65425,1.65435,1.65365,1.654,437000000.0
2009-03-16 16:03:00,1.65395,1.65465,1.6538,1.65455,235200000.0
2009-03-16 16:04:00,1.65465,1.65515,1.65435,1.65485,260200000.0
2009-03-16 16:05:00,1.6549,1.6549,1.65385,1.65395,304200000.0
2009-03-16 16:06:00,1.65405,1.6541,1.6535,1.65355,324000000.0
2009-03-16 16:07:00,1.65355,1.65395,1.6532,1.6539,346400000.0
2009-03-16 16:08:00,1.6539,1.6545,1.6531,1.65445,361200000.0
2009-03-16 16:09:00,1.6543,1.6543,1.65355,1.65395,409400000.0
2009-03-16 16:10:00,1.6539,1.654,1.65235,1.6525,359800000.0
2009-03-16 16:11:00,1.6525,1.653,1.6516,1.6524,480400000.0
2009-03-16 16:12:00,1.65245,1.65285,1.65235,1.65255,322000000.0
2009-03-16 16:13:00,1.65245,1.65255,1.65155,1.6521,431600000.0
2009-03-16 16:14:00,1.6521,1.6528,1.65195,1.65235,236400000.0
2009-03-16 16:15:00,1.6523,1.65275,1.65215,1.6523,276600000.0
2009-03-16 16:16:00,1.65225,1.6531,1.65215,1.6531,319200000.0
2009-03-16 16:17:00,1.653,1.65325,1.65215,1.65255,367800000.0
2009-03-16 16:18:00,1.6526,1.6532,1.6524,1.6529,315200000.0
2009-03-16 16:19:00,1.6529,1.65365,1.65275,1.6531,286000000.0
2009-03-16 16:20:00,1.65315,1.65405,1.6531,1.65325,328600000.0
2009-03-16 16:21:00,1.65345,1.65385,1.65305,1.6532,326000000.0
2009-03-16 16:22:00,1.6533,1.65395,1.6533,1.65395,162200000.0
2009-03-16 16:23:00,1.65395,1.6541,1.6531,1.6532,238800000.0
2009-03-16 16:24:00,1.65315,1.6538,1.653,1.6538,241000000.0
2009-03-16 16:25:00,1.65365,1.6538,1.6531,1.65315,229800000.0
2009-03-16 16:26:00,1.6531,1.6537,1.65295,1.6533,292200000.0
2009-03-16 16:27:00,1.6533,1.6537,1.65295,1.6536,288000000.0
2009-03-16 16:28:00,1.65345,1.6538,1.65305,1.65365,269600000.0
2009-03-16 16:29:00,1.65355,1.65355,1.652,1.6525,355400000.0
2009-03-16 16:30:00,1.6526,1.6529,1.65085,1.6524,410800000.0
2009-03-16 16:31:00,1.65245,1.65325,1.6524,1.65285,372800000.0
2009-03-16 16:32:00,1.65275,1.6535,1.65255,1.65345,327400000.0
2009-03-16 16:33:00,1.65335,1.6537,1.6531,1.65335,307400000.0
2009-03-16 16:34:00,1.6534,1.65395,1.65305,1.65305,306000000.0
2009-03-16 16:35:00,1.65305,1.6532,1.6525,1.65265,349600000.0
2009-03-16 16:36:00,1.65265,1.65305,1.65235,1.6529,287800000.0
2009-03-16 16:37:00,1.65295,1.65315,1.6522,1.65225,403400000.0
2009-03-16 16:38:00,1.65225,1.65265,1.65225,1.65265,236000000.0
2009-03-16 16:39:00,1.65265,1.6528,1.6522,1.6523,242800000.0
2009-03-16 16:40:00,1.6523,1.65275,1.6521,1.6524,249200000.0
2009-03-16 16:41:00,1.6524,1.6527,1.6522,1.6525,349000000.0
2009-03-16 16:42:00,1.6525,1.65295,1.65195,1.6529,399600000.0
2009-03-16 16:43:00,1.6529,1.6529,1.65145,1.65165,430200000.0
2009-03-16 16:44:00,1.65165,1.65235,1.65165,1.65205,156600000.0
2009-03-16 16:45:00,1.652,1.65215,1.65125,1.65125,193400000.0
2009-03-16 16:46:00,1.6513,1.6517,1.6509,1.6514,263200000.0
2009-03-16 16:47:00,1.65125,1.65155,1.6505,1.6512,205000000.0
2009-03-16 16:48:00,1.6512,1.65195,1.6512,1.65155,208600000.0
2009-03-16 16:49:00,1.6515,1.65205,1.65125,1.65165,249200000.0
2009-03-16 16:50:00,1.65155,1.65205,1.6514,1.65195,257600000.0
2009-03-16 16:51:00,1.6518,1.65195,1.6512,1.6515,273000000.0
2009-03-16 16:52:00,1.6516,1.65215,1.6512,1.6512,227600000.0
2009-03-16 16:53:00,1.65135,1.65195,1.65115,1.65195,169000000.0
2009-03-16 16:54:00,1.65215,1.6522,1.651,1.651,142400000.0
2009-03-16 16:55:00,1.651,1.6518,1.65085,1.65155,270800000.0
2009-03-16 16:56:00,1.6515,1.65225,1.6515,1.65195,366600000.0
2009-03-16 16:57:00,1.65195,1.65195,1.6507,1.6508,365800000.0
2009-03-16 16:58:00,1.65095,1.65175,1.6509,1.6513,307600000.0
2009-03-16 16:59:00,1.6514,1.65205,1.6509,1.65205,361400000.0
2009-03-16 17:00:00,1.65205,1.65205,1.65085,1.6518,403400000.0
2009-03-16 17:01:00,1.6518,1.6524,1.65135,1.6516,266600000.0
2009-03-16 17:02:00,1.6519,1.65225,1.65175,1.65225,189800000.0
2009-03-16 17:03:00,1.65225,1.65225,1.65095,1.65095,305400000.0
2009-03-16 17:04:00,1.65105,1.6518,1.65095,1.6516,323400000.0
2009-03-16 17:05:00,1.6516,1.6516,1.6511,1.6514,245600000.0
2009-03-16 17:06:00,1.65135,1.6518,1.65125,1.65155,271200000.0
2009-03-16 17:07:00,1.65165,1.65185,1.6512,1.6516,185800000.0
2009-03-16 17:08:00,1.65155,1.6535,1.6515,1.6528,253000000.0
2009-03-16 17:09:00,1.6527,1.65295,1.6524,1.65275,303200000.0
2009-03-16 17:10:00,1.65275,1.6536,1.65275,1.6535,290000000.0
2009-03-16 17:11:00,1.65305,1.65385,1.65295,1.65365,351000000.0
2009-03-16 17:12:00,1.6536,1.65395,1.65325,1.6537,346400000.0
2009-03-16 17:13:00,1.65355,1.6539,1.65335,1.6537,207000000.0
2009-03-16 17:14:00,1.65375,1.6541,1.6534,1.6541,184000000.0
2009-03-16 17:15:00,1.654,1.65425,1.6538,1.65415,209000000.0
2009-03-16 17:16:00,1.65405,1.6541,1.6536,1.65365,214000000.0
2009-03-16 17:17:00,1.6537,1.6539,1.6531,1.6531,335400000.0
2009-03-16 17:18:00,1.6531,1.65325,1.6526,1.6528,260400000.0
2009-03-16 17:19:00,1.65275,1.65305,1.65245,1.65285,218000000.0
2009-03-16 17:20:00,1.65275,1.65335,1.65265,1.653,228800000.0
2009-03-16 17:21:00,1.653,1.65335,1.653,1.65305,144800000.0
2009-03-16 17:22:00,1.65305,1.6533,1.65185,1.6522,196800000.0
2009-03-16 17:23:00,1.65205,1.6522,1.65105,1.6515,419600000.0
2009-03-16 17:24:00,1.65165,1.65165,1.6511,1.65135,305400000.0
2009-03-16 17:25:00,1.65135,1.6519,1.65115,1.6514,392600000.0
2009-03-16 17:26:00,1.65155,1.65215,1.6513,1.65215,399800000.0
2009-03-16 17:27:00,1.65225,1.65245,1.6517,1.65195,274000000.0
2009-03-16 17:28:00,1.652,1.652,1.65135,1.65185,402600000.0
2009-03-16 17:29:00,1.6518,1.6521,1.65135,1.65145,374800000.0
2009-03-16 17:30:00,1.65145,1.6518,1.65115,1.65135,229800000.0
2009-03-16 17:31:00,1.65125,1.65225,1.65125,1.6517,321000000.0
2009-03-16 17:32:00,1.6517,1.6526,1.6512,1.65175,294200000.0
2009-03-16 17:33:00,1.65175,1.65175,1.651,1.65125,305000000.0
2009-03-16 17:34:00,1.65125,1.6515,1.6509,1.65125,371600000.0
2009-03-16 17:35:00,1.65125,1.6515,1.65095,1.65135,350600000.0
2009-03-16 17:36:00,1.65145,1.65235,1.65105,1.65195,404600000.0
2009-03-16 17:37:00,1.65195,1.6527,1.6516,1.65255,289400000.0
2009-03-16 17:38:00,1.6526,1.6526,1.652,1.6521,239600000.0
2009-03-16 17:39:00,1.6522,1.6533,1.6522,1.65305,227800000.0
2009-03-16 17:40:00,1.65305,1.6531,1.6509,1.6516,260000000.0
2009-03-16 17:41:00,1.65155,1.65225,1.6514,1.65185,277200000.0
2009-03-16 17:42:00,1.65185,1.65245,1.65145,1.65245,184800000.0
2009-03-16 17:43:00,1.65255,1.65325,1.6521,1.653,210200000.0
2009-03-16 17:44:00,1.65305,1.65305,1.6522,1.65235,405400000.0
2009-03-16 17:45:00,1.6524,1.65265,1.6522,1.65235,228800000.0
2009-03-16 17:46:00,1.65245,1.6531,1.65215,1.6531,283800000.0
2009-03-16 17:47:00,1.65295,1.65295,1.65095,1.6516,441600000.0
2009-03-16 17:48:00,1.65165,1.65165,1.65065,1.65075,324400000.0
2009-03-16 17:49:00,1.65085,1.65115,1.65005,1.65045,310200000.0
2009-03-16 17:50:00,1.65045,1.65045,1.6497,1.6501,408600000.0
2009-03-16 17:51:00,1.6501,1.6505,1.6498,1.6504,270000000.0
2009-03-16 17:52:00,1.6504,1.65075,1.6501,1.65045,305800000.0
2009-03-16 17:53:00,1.65045,1.65085,1.65025,1.65025,357200000.0
2009-03-16 17:54:00,1.65025,1.65105,1.6501,1.651,422600000.0
2009-03-16 17:55:00,1.6511,1.65145,1.6509,1.651,278400000.0
2009-03-16 17:56:00,1.651,1.65215,1.65075,1.652,275000000.0
2009-03-16 17:57:00,1.652,1.65235,1.65135,1.652,241600000.0
2009-03-16 17:58:00,1.6521,1.6525,1.65185,1.65225,288600000.0
2009-03-16 17:59:00,1.6522,1.65395,1.65205,1.6533,287000000.0
2009-03-16 18:00:00,1.6533,1.65385,1.65235,1.65235,413600000.0
2009-03-16 18:01:00,1.6525,1.65415,1.65245,1.65415,323200000.0
2009-03-16 18:02:00,1.6542,1.65445,1.6532,1.65325,292000000.0
2009-03-16 18:03:00,1.6532,1.65395,1.65305,1.65365,343200000.0
2009-03-16 18:04:00,1.65385,1.6543,1.65285,1.65325,366800000.0
2009-03-16 18:05:00,1.65325,1.65345,1.6517,1.65185,335400000.0
2009-03-16 18:06:00,1.6519,1.6525,1.6519,1.6521,293200000.0
2009-03-16 18:07:00,1.6521,1.6524,1.65125,1.65205,333800000.0
2009-03-16 18:08:00,1.6522,1.6527,1.65155,1.65225,290800000.0
2009-03-16 18:09:00,1.6524,1.6534,1.6523,1.65295,246000000.0
2009-03-16 18:10:00,1.65305,1.6537,1.65295,1.6536,295600000.0
2009-03-16 18:11:00,1.6537,1.6538,1.653,1.65365,234000000.0
2009-03-16 18:12:00,1.6537,1.65455,1.6534,1.6544,270400000.0
2009-03-16 18:13:00,1.65445,1.6547,1.6539,1.6543,268800000.0
2009-03-16 18:14:00,1.6543,1.6554,1.65415,1.65505,397400000.0
2009-03-16 18:15:00,1.65505,1.65545,1.65425,1.65475,289600000.0
2009-03-16 18:16:00,1.6547,1.65475,1.65285,1.65315,363400000.0
2009-03-16 18:17:00,1.6533,1.65405,1.6532,1.6538,221600000.0
2009-03-16 18:18:00,1.65395,1.6546,1.65395,1.6542,236200000.0
2009-03-16 18:19:00,1.65425,1.6547,1.65385,1.6541,205600000.0
2009-03-16 18:20:00,1.65405,1.65475,1.6533,1.65375,297000000.0
2009-03-16 18:21:00,1.6536,1.6539,1.6528,1.6528,323400000.0
2009-03-16 18:22:00,1.65285,1.6536,1.6527,1.65305,275600000.0
2009-03-16 18:23:00,1.6529,1.65305,1.6525,1.65265,184400000.0
2009-03-16 18:24:00,1.65265,1.65285,1.65235,1.6526,144000000.0
2009-03-16 18:25:00,1.65265,1.65295,1.6519,1.6522,346200000.0
2009-03-16 18:26:00,1.6522,1.65265,1.65195,1.6521,281200000.0
2009-03-16 18:27:00,1.65205,1.6525,1.65135,1.6516,264600000.0
2009-03-16 18:28:00,1.6516,1.6518,1.6512,1.6515,233400000.0
2009-03-16 18:29:00,1.65155,1.6518,1.65135,1.65145,176800000.0
2009-03-16 18:30:00,1.6515,1.6516,1.6508,1.6513,332000000.0
2009-03-16 18:31:00,1.6514,1.652,1.6513,1.652,201600000.0
2009-03-16 18:32:00,1.6521,1.6526,1.65185,1.65215,235600000.0
2009-03-16 18:33:00,1.65205,1.65265,1.65175,1.6524,221800000.0
2009-03-16 18:34:00,1.65255,1.6529,1.65225,1.6529,237600000.0
2009-03-16 18:35:00,1.6529,1.6531,1.65235,1.65265,253200000.0
2009-03-16 18:36:00,1.6527,1.65295,1.6522,1.65285,250800000.0
2009-03-16 18:37:00,1.65295,1.65295,1.65215,1.6523,195000000.0
2009-03-16 18:38:00,1.65235,1.6525,1.65125,1.65125,241200000.0
2009-03-16 18:39:00,1.6513,1.6519,1.6502,1.65125,473800000.0
2009-03-16 18:40:00,1.6513,1.65185,1.6505,1.65095,293800000.0
2009-03-16 18:41:00,1.65095,1.65115,1.6506,1.6506,242800000.0
2009-03-16 18:42:00,1.6507,1.6509,1.65055,1.6506,164200000.0
2009-03-16 18:43:00,1.6506,1.65075,1.6503,1.6504,208200000.0
2009-03-16 18:44:00,1.6504,1.65075,1.6504,1.6507,100200000.0
2009-03-16 18:45:00,1.6508,1.6511,1.65075,1.6508,260800000.0
2009-03-16 18:46:00,1.65075,1.65165,1.6507,1.6512,281000000.0
2009-03-16 18:47:00,1.6512,1.65185,1.65095,1.65165,190000000.0
2009-03-16 18:48:00,1.6515,1.65155,1.6509,1.6512,256200000.0
2009-03-16 18:49:00,1.65125,1.6513,1.6508,1.6508,143200000.0
2009-03-16 18:50:00,1.6509,1.651,1.65025,1.65025,188600000.0
2009-03-16 18:51:00,1.65015,1.6508,1.64975,1.6503,210000000.0
2009-03-16 18:52:00,1.65035,1.6505,1.64965,1.6504,224800000.0
2009-03-16 18:53:00,1.65055,1.65055,1.6497,1.65025,257800000.0
2009-03-16 18:54:00,1.6499,1.6502,1.6493,1.64975,176000000.0
2009-03-16 18:55:00,1.64975,1.65,1.64965,1.6499,327400000.0
2009-03-16 18:56:00,1.6499,1.6499,1.64915,1.6495,135400000.0
2009-03-16 18:57:00,1.64965,1.6505,1.64875,1.64885,259600000.0
2009-03-16 18:58:00,1.64885,1.6491,1.64815,1.64815,221800000.0
2009-03-16 18:59:00,1.64815,1.64915,1.64735,1.64915,344600000.0
2009-03-16 19:00:00,1.6493,1.6498,1.64865,1.64885,330600000.0
2009-03-16 19:01:00,1.6487,1.6494,1.64795,1.6481,279400000.0
2009-03-16 19:02:00,1.64805,1.6484,1.64805,1.64825,239400000.0
2009-03-16 19:03:00,1.6483,1.6498,1.64825,1.64975,246000000.0
2009-03-16 19:04:00,1.64985,1.65025,1.64935,1.64975,297200000.0
2009-03-16 19:05:00,1.6497,1.6501,1.64905,1.64925,260800000.0
2009-03-16 19:06:00,1.6493,1.6493,1.6486,1.64925,227600000.0
2009-03-16 19:07:00,1.64915,1.64915,1.64845,1.64865,197200000.0
2009-03-16 19:08:00,1.6489,1.649,1.64865,1.64875,146800000.0
2009-03-16 19:09:00,1.64875,1.649,1.64845,1.6487,116800000.0
2009-03-16 19:10:00,1.6491,1.64925,1.6485,1.64875,178000000.0
2009-03-16 19:11:00,1.6488,1.64885,1.64855,1.64855,46800000.0
2009-03-16 19:12:00,1.6486,1.6486,1.64835,1.6486,59200000.0
2009-03-16 19:13:00,1.6486,1.6488,1.64815,1.64845,305600000.0
2009-03-16 19:14:00,1.64855,1.6486,1.6481,1.6482,335000000.0
2009-03-16 19:15:00,1.6482,1.64845,1.6482,1.6483,218800000.0
2009-03-16 19:16:00,1.6483,1.64835,1.6476,1.6483,112100000.0
2009-03-16 19:17:00,1.6477,1.6486,1.6473,1.6474,223800000.0
2009-03-16 19:18:00,1.6473,1.64775,1.64705,1.64745,155800000.0
2009-03-16 19:19:00,1.6476,1.6481,1.64725,1.6481,278200000.0
2009-03-16 19:20:00,1.64815,1.6486,1.648,1.6482,186400000.0
2009-03-16 19:21:00,1.64825,1.64835,1.6482,1.6482,32400000.0
2009-03-16 19:22:00,1.64775,1.6483,1.6474,1.64775,203800000.0
2009-03-16 19:23:00,1.64755,1.64785,1.64745,1.64765,188000000.0
2009-03-16 19:24:00,1.6476,1.6478,1.6475,1.64755,120000000.0
2009-03-16 19:25:00,1.6476,1.64835,1.64745,1.6478,103600000.0
2009-03-16 19:26:00,1.64795,1.64845,1.6478,1.64785,235200000.0
2009-03-16 19:27:00,1.64785,1.64875,1.64775,1.6487,156800000.0
2009-03-16 19:28:00,1.6488,1.64885,1.6483,1.64855,113500000.0
2009-03-16 19:29:00,1.64845,1.6485,1.64815,1.6483,286600000.0
2009-03-16 19:30:00,1.6484,1.64855,1.6481,1.64845,259800000.0
2009-03-16 19:31:00,1.64845,1.64845,1.64795,1.648,226200000.0
2009-03-16 19:32:00,1.648,1.648,1.6473,1.64755,99200000.0
2009-03-16 19:33:00,1.64755,1.64775,1.6473,1.64765,180000000.0
2009-03-16 19:34:00,1.6476,1.64765,1.6471,1.6472,126800000.0
2009-03-16 19:35:00,1.64735,1.64755,1.647,1.647,205000000.0
2009-03-16 19:36:00,1.6471,1.6475,1.64695,1.6472,201200000.0
2009-03-16 19:37:00,1.6473,1.64755,1.64725,1.64755,118800000.0
2009-03-16 19:38:00,1.64765,1.64785,1.6472,1.6474,149000000.0
2009-03-16 19:39:00,1.64735,1.64785,1.64735,1.64755,100200000.0
2009-03-16 19:40:00,1.6474,1.64755,1.6472,1.6473,238600000.0
2009-03-16 19:41:00,1.64735,1.6476,1.64735,1.64755,44200000.0
2009-03-16 19:42:00,1.6476,1.6476,1.64715,1.64715,168200000.0
2009-03-16 19:43:00,1.64735,1.64775,1.6472,1.6476,94400000.0
2009-03-16 19:44:00,1.6477,1.64795,1.64755,1.64775,178000000.0
2009-03-16 19:45:00,1.64785,1.64825,1.6477,1.64775,211600000.0
2009-03-16 19:46:00,1.6477,1.648,1.64645,1.64675,251000000.0
2009-03-16 19:47:00,1.64675,1.64735,1.6465,1.6473,261400000.0
2009-03-16 19:48:00,1.6474,1.6474,1.6467,1.64695,188600000.0
2009-03-16 19:49:00,1.6469,1.64765,1.64675,1.6476,210400000.0
2009-03-16 19:50:00,1.6476,1.6476,1.64715,1.64745,137800000.0
2009-03-16 19:51:00,1.6474,1.64805,1.6473,1.6474,191800000.0
2009-03-16 19:52:00,1.6474,1.6481,1.647,1.6481,225200000.0
2009-03-16 19:53:00,1.648,1.64825,1.6474,1.64825,124200000.0
2009-03-16 19:54:00,1.6482,1.6489,1.64775,1.64835,276200000.0
2009-03-16 19:55:00,1.64855,1.64875,1.6482,1.64845,221000000.0
2009-03-16 19:56:00,1.6488,1.6488,1.64845,1.64855,55600000.0
2009-03-16 19:57:00,1.6485,1.6485,1.6478,1.648,197800000.0
2009-03-16 19:58:00,1.648,1.6487,1.64795,1.64855,158400000.0
2009-03-16 19:59:00,1.64855,1.6487,1.6481,1.6482,203000000.0
2009-03-16 20:00:00,1.64825,1.64825,1.64795,1.648,117000000.0
2009-03-16 20:01:00,1.648,1.6482,1.64745,1.6481,243000000.0
2009-03-16 20:02:00,1.6481,1.64825,1.6476,1.6476,147400000.0
2009-03-16 20:03:00,1.64755,1.64755,1.6462,1.64635,244400000.0
2009-03-16 20:04:00,1.6465,1.647,1.64635,1.64665,190000000.0
2009-03-16 20:05:00,1.64655,1.6469,1.646,1.6461,229200000.0
2009-03-16 20:06:00,1.6461,1.64675,1.64605,1.64625,284800000.0
2009-03-16 20:07:00,1.64615,1.6472,1.6461,1.6472,178200000.0
2009-03-16 20:08:00,1.64705,1.6473,1.6466,1.64675,325000000.0
2009-03-16 20:09:00,1.6468,1.64745,1.6467,1.647,189800000.0
2009-03-16 20:10:00,1.6469,1.6479,1.6469,1.64775,92600000.0
2009-03-16 20:11:00,1.64785,1.64795,1.64725,1.6479,258000000.0
2009-03-16 20:12:00,1.6478,1.648,1.64775,1.648,116800000.0
2009-03-16 20:13:00,1.64805,1.64825,1.64795,1.64825,105400000.0
2009-03-16 20:14:00,1.6481,1.6482,1.64765,1.64795,182800000.0
2009-03-16 20:15:00,1.64785,1.64855,1.64785,1.64855,207400000.0
2009-03-16 20:16:00,1.64845,1.6489,1.6484,1.6484,109600000.0
2009-03-16 20:17:00,1.6484,1.6488,1.648,1.64815,131600000.0
2009-03-16 20:18:00,1.6482,1.6484,1.64805,1.6483,123200000.0
2009-03-16 20:19:00,1.64855,1.64875,1.6484,1.6484,62000000.0
2009-03-16 20:20:00,1.64845,1.64845,1.6476,1.6479,91600000.0
2009-03-16 20:21:00,1.64755,1.64805,1.64715,1.64785,202600000.0
2009-03-16 20:22:00,1.64785,1.6485,1.64785,1.6485,157200000.0
2009-03-16 20:23:00,1.6487,1.6487,1.6475,1.6479,281400000.0
2009-03-16 20:24:00,1.64795,1.6484,1.6478,1.6479,229600000.0
2009-03-16 20:25:00,1.6479,1.64875,1.6479,1.6484,115600000.0
2009-03-16 20:26:00,1.6484,1.6488,1.6484,1.64865,117400000.0
2009-03-16 20:27:00,1.6486,1.6487,1.64815,1.64825,134200000.0
2009-03-16 20:28:00,1.64825,1.64855,1.6478,1.6481,171800000.0
2009-03-16 20:29:00,1.6481,1.6483,1.6477,1.6477,139800000.0
2009-03-16 20:30:00,1.6477,1.64805,1.64755,1.64795,204200000.0
2009-03-16 20:31:00,1.648,1.64805,1.6468,1.6474,311200000.0
2009-03-16 20:32:00,1.64755,1.6476,1.64675,1.64735,213600000.0
2009-03-16 20:33:00,1.64735,1.64855,1.6471,1.64775,277800000.0
2009-03-16 20:34:00,1.64775,1.64835,1.6474,1.64815,321800000.0
2009-03-16 20:35:00,1.6483,1.6484,1.64775,1.6478,111800000.0
2009-03-16 20:36:00,1.6478,1.64845,1.6478,1.64825,226800000.0
2009-03-16 20:37:00,1.6484,1.64875,1.64795,1.64855,85600000.0
2009-03-16 20:38:00,1.64845,1.64855,1.648,1.6483,175400000.0
2009-03-16 20:39:00,1.6485,1.6485,1.6482,1.64835,90000000.0
2009-03-16 20:40:00,1.6485,1.6485,1.64775,1.6479,179400000.0
2009-03-16 20:41:00,1.648,1.64815,1.6473,1.64735,207000000.0
2009-03-16 20:42:00,1.64745,1.64805,1.64735,1.64775,244200000.0
2009-03-16 20:43:00,1.64775,1.6478,1.64765,1.64775,82000000.0
2009-03-16 20:44:00,1.6478,1.64785,1.64715,1.64715,117400000.0
2009-03-16 20:45:00,1.64705,1.64855,1.64705,1.64835,226400000.0
2009-03-16 20:46:00,1.6483,1.64865,1.6479,1.6479,259600000.0
2009-03-16 20:47:00,1.64795,1.64835,1.64795,1.6481,197600000.0
2009-03-16 20:48:00,1.648,1.64815,1.64765,1.6481,180800000.0
2009-03-16 20:49:00,1.6481,1.64865,1.64775,1.6482,219400000.0
2009-03-16 20:50:00,1.6482,1.64875,1.6482,1.64875,160000000.0
2009-03-16 20:51:00,1.6488,1.649,1.64875,1.64875,28800000.0
2009-03-16 20:52:00,1.6489,1.6489,1.6482,1.64875,92200000.0
2009-03-16 20:53:00,1.6487,1.64885,1.64845,1.6486,112400000.0
2009-03-16 20:54:00,1.6486,1.6486,1.6471,1.6472,137200000.0
2009-03-16 20:55:00,1.6472,1.6474,1.6467,1.64705,229600000.0
2009-03-16 20:56:00,1.64705,1.64775,1.64685,1.64745,226800000.0
2009-03-16 20:57:00,1.6475,1.64765,1.6469,1.6469,197400000.0
2009-03-16 20:58:00,1.647,1.64725,1.64675,1.64675,126000000.0
2009-03-16 20:59:00,1.6468,1.647,1.6463,1.64685,303800000.0
2009-03-16 21:00:00,1.64685,1.6475,1.64675,1.6474,115200000.0
2009-03-16 21:01:00,1.6475,1.6476,1.64695,1.6475,123400000.0
2009-03-16 21:02:00,1.64765,1.64775,1.6473,1.64745,191000000.0
2009-03-16 21:03:00,1.64745,1.64755,1.64725,1.64745,76400000.0
2009-03-16 21:04:00,1.6474,1.6474,1.647,1.6472,62800000.0
2009-03-16 21:05:00,1.6474,1.64795,1.64705,1.6479,108800000.0
2009-03-16 21:06:00,1.6478,1.64785,1.64745,1.64775,184600000.0
2009-03-16 21:07:00,1.64775,1.6481,1.6472,1.6481,220600000.0
2009-03-16 21:08:00,1.64795,1.64795,1.64725,1.64755,211000000.0
2009-03-16 21:09:00,1.64765,1.6481,1.6475,1.6479,223200000.0
2009-03-16 21:10:00,1.64785,1.64805,1.6476,1.64775,149200000.0
2009-03-16 21:11:00,1.64775,1.6481,1.6476,1.64775,133800000.0
2009-03-16 21:12:00,1.6477,1.64775,1.6474,1.6475,178000000.0
2009-03-16 21:13:00,1.64765,1.64805,1.64765,1.64775,198800000.0
2009-03-16 21:14:00,1.6477,1.64785,1.64755,1.6478,145400000.0
2009-03-16 21:15:00,1.6477,1.6481,1.6473,1.6479,153800000.0
2009-03-16 21:16:00,1.6479,1.64865,1.6478,1.6481,164800000.0
2009-03-16 21:17:00,1.648,1.64805,1.6466,1.6474,219800000.0
2009-03-16 21:18:00,1.6473,1.64805,1.64705,1.6477,272600000.0
2009-03-16 21:19:00,1.6478,1.648,1.6474,1.6475,126800000.0
2009-03-16 21:20:00,1.6475,1.64785,1.6475,1.6476,133200000.0
2009-03-16 21:21:00,1.6476,1.6478,1.6473,1.64775,204200000.0
2009-03-16 21:22:00,1.64775,1.64795,1.6477,1.64785,100800000.0
2009-03-16 21:23:00,1.64785,1.64785,1.647,1.64715,155800000.0
2009-03-16 21:24:00,1.6471,1.64755,1.647,1.6474,191200000.0
2009-03-16 21:25:00,1.64735,1.6478,1.64735,1.64765,118800000.0
2009-03-16 21:26:00,1.64775,1.64845,1.6476,1.6482,170800000.0
2009-03-16 21:27:00,1.6483,1.6484,1.6475,1.64795,210200000.0
2009-03-16 21:28:00,1.64785,1.64835,1.64785,1.6483,149400000.0
2009-03-16 21:29:00,1.6482,1.6485,1.6477,1.6477,152600000.0
2009-03-16 21:30:00,1.64825,1.64825,1.64775,1.6482,119800000.0
2009-03-16 21:31:00,1.64805,1.64875,1.64805,1.6487,214800000.0
2009-03-16 21:32:00,1.6487,1.64935,1.6487,1.64875,172800000.0
2009-03-16 21:33:00,1.6488,1.6489,1.64815,1.6485,314000000.0
2009-03-16 21:34:00,1.64865,1.6491,1.6485,1.649,176400000.0
2009-03-16 21:35:00,1.64915,1.64925,1.6489,1.64925,133200000.0
2009-03-16 21:36:00,1.6492,1.6494,1.64875,1.64935,155600000.0
2009-03-16 21:37:00,1.64945,1.64955,1.6489,1.649,167800000.0
2009-03-16 21:38:00,1.649,1.6492,1.64825,1.6492,216600000.0
2009-03-16 21:39:00,1.64905,1.6491,1.64805,1.6491,230200000.0
2009-03-16 21:40:00,1.64895,1.64925,1.64865,1.6491,173600000.0
2009-03-16 21:41:00,1.6491,1.6501,1.64875,1.6492,321400000.0
2009-03-16 21:42:00,1.64935,1.64955,1.6489,1.6494,154400000.0
2009-03-16 21:43:00,1.6493,1.65125,1.6492,1.6509,305000000.0
2009-03-16 21:44:00,1.6508,1.65095,1.65015,1.65065,222800000.0
2009-03-16 21:45:00,1.6506,1.65105,1.6503,1.65085,135400000.0
2009-03-16 21:46:00,1.6508,1.6508,1.649,1.6494,268200000.0
2009-03-16 21:47:00,1.64945,1.6498,1.64925,1.64975,162400000.0
2009-03-16 21:48:00,1.64975,1.64995,1.64935,1.6497,229400000.0
2009-03-16 21:49:00,1.64975,1.6504,1.64965,1.65,135200000.0
2009-03-16 21:50:00,1.65,1.6503,1.65,1.6503,50800000.0
2009-03-16 21:51:00,1.6503,1.6505,1.6488,1.64905,215200000.0
2009-03-16 21:52:00,1.6492,1.6497,1.64865,1.6497,137800000.0
2009-03-16 21:53:00,1.64965,1.65065,1.64965,1.6502,103800000.0
2009-03-16 21:54:00,1.65035,1.65065,1.65025,1.65025,151400000.0
2009-03-16 21:55:00,1.6503,1.65055,1.64925,1.6494,80800000.0
2009-03-16 21:56:00,1.64935,1.6497,1.6487,1.649,138400000.0
2009-03-16 21:57:00,1.64905,1.65005,1.649,1.64955,170600000.0
2009-03-16 21:58:00,1.64975,1.65025,1.64965,1.64975,193600000.0
2009-03-16 21:59:00,1.6498,1.6501,1.64945,1.6495,190800000.0
2009-03-16 22:00:00,1.64965,1.6501,1.64945,1.64995,228200000.0
2009-03-16 22:01:00,1.649,1.6504,1.649,1.6495,205800000.0
2009-03-16 22:02:00,1.6495,1.64975,1.64915,1.64945,130600000.0
2009-03-16 22:03:00,1.6494,1.64955,1.64785,1.6484,192800000.0
2009-03-16 22:04:00,1.6488,1.64895,1.6485,1.64875,93200000.0
2009-03-16 22:05:00,1.64875,1.6494,1.64855,1.6492,156400000.0
2009-03-16 22:06:00,1.64935,1.65015,1.64925,1.65,161800000.0
2009-03-16 22:07:00,1.6501,1.6501,1.6498,1.64985,54000000.0
2009-03-16 22:08:00,1.6498,1.65045,1.64955,1.64955,52000000.0
2009-03-16 22:09:00,1.64985,1.65,1.64985,1.65,34400000.0
2009-03-16 22:10:00,1.65,1.65015,1.6497,1.64975,64000000.0
2009-03-16 22:11:00,1.64965,1.6498,1.64895,1.6494,76200000.0
2009-03-16 22:12:00,1.64955,1.6498,1.64935,1.6498,35200000.0
2009-03-16 22:13:00,1.64965,1.64985,1.64925,1.64975,137600000.0
2009-03-16 22:14:00,1.6498,1.64985,1.64905,1.6493,226400000.0
2009-03-16 22:15:00,1.64925,1.6496,1.64905,1.64945,134400000.0
2009-03-16 22:16:00,1.64945,1.64965,1.64925,1.6496,149800000.0
2009-03-16 22:17:00,1.64955,1.64985,1.64955,1.64955,64400000.0
2009-03-16 22:18:00,1.6497,1.6499,1.64945,1.64945,56400000.0
2009-03-16 22:19:00,1.64955,1.64975,1.64955,1.64955,66800000.0
2009-03-16 22:20:00,1.6496,1.6496,1.6485,1.64915,27200000.0
2009-03-16 22:21:00,1.64905,1.6497,1.64905,1.6493,138400000.0
2009-03-16 22:22:00,1.64935,1.64945,1.6492,1.64945,65800000.0
2009-03-16 22:23:00,1.64965,1.65,1.64925,1.6495,82200000.0
2009-03-16 22:24:00,1.6494,1.64955,1.6493,1.64955,37400000.0
2009-03-16 22:25:00,1.6498,1.6499,1.6494,1.6497,83600000.0
2009-03-16 22:26:00,1.6497,1.64995,1.6496,1.64975,105200000.0
2009-03-16 22:27:00,1.64975,1.65065,1.64975,1.65055,51800000.0
2009-03-16 22:28:00,1.65055,1.65055,1.6499,1.6499,63600000.0
2009-03-16 22:29:00,1.64975,1.6499,1.64975,1.6499,12800000.0
2009-03-16 22:30:00,1.6499,1.65,1.64955,1.65,19200000.0
2009-03-16 22:31:00,1.65015,1.6505,1.65,1.65,78200000.0
2009-03-16 22:32:00,1.65,1.6501,1.64995,1.65,25200000.0
2009-03-16 22:33:00,1.65005,1.6504,1.65005,1.65035,42800000.0
2009-03-16 22:34:00,1.6502,1.6503,1.65,1.6502,118800000.0
2009-03-16 22:35:00,1.6502,1.65035,1.64995,1.65015,86200000.0
2009-03-16 22:36:00,1.65015,1.65015,1.6498,1.6498,17400000.0
2009-03-16 22:37:00,1.64975,1.65005,1.6497,1.6498,76400000.0
2009-03-16 22:38:00,1.64985,1.64985,1.6497,1.6498,47000000.0
2009-03-16 22:39:00,1.6497,1.6499,1.64955,1.64955,24000000.0
2009-03-16 22:40:00,1.64955,1.6505,1.6495,1.6502,118600000.0
2009-03-16 22:41:00,1.65015,1.6502,1.64965,1.6498,55000000.0
2009-03-16 22:42:00,1.64965,1.65045,1.6492,1.6498,105800000.0
2009-03-16 22:43:00,1.64985,1.65015,1.64985,1.65015,45400000.0
2009-03-16 22:44:00,1.65035,1.65055,1.64985,1.64995,67800000.0
2009-03-16 22:45:00,1.65,1.6514,1.6496,1.6503,193400000.0
2009-03-16 22:46:00,1.65015,1.651,1.65015,1.6508,129000000.0
2009-03-16 22:47:00,1.6507,1.651,1.65065,1.6509,26400000.0
2009-03-16 22:48:00,1.65075,1.65125,1.65025,1.65075,144100000.0
2009-03-16 22:49:00,1.65065,1.65075,1.65025,1.6504,85200000.0
2009-03-16 22:50:00,1.6504,1.65085,1.6503,1.65035,101600000.0
2009-03-16 22:51:00,1.65035,1.6511,1.6502,1.6511,55400000.0
2009-03-16 22:52:00,1.65105,1.6513,1.6505,1.65055,116000000.0
2009-03-16 22:53:00,1.65055,1.65055,1.6498,1.6502,74200000.0
2009-03-16 22:54:00,1.65015,1.65015,1.6499,1.6501,54600000.0
2009-03-16 22:55:00,1.65005,1.65025,1.65,1.6502,81600000.0
2009-03-16 22:56:00,1.6502,1.6502,1.6496,1.64965,33400000.0
2009-03-16 22:57:00,1.64955,1.64955,1.64935,1.64945,62000000.0
2009-03-16 22:58:00,1.64955,1.64955,1.64905,1.6493,83800000.0
2009-03-16 22:59:00,1.64925,1.64945,1.64885,1.64905,100800000.0
2009-03-16 23:00:00,1.64865,1.64985,1.6486,1.6497,24200000.0
2009-03-16 23:01:00,1.6498,1.6498,1.6493,1.6496,30400000.0
2009-03-16 23:02:00,1.64975,1.64985,1.64975,1.64975,25200000.0
2009-03-16 23:03:00,1.6498,1.64995,1.64975,1.64975,36000000.0
2009-03-16 23:04:00,1.6497,1.6499,1.64965,1.6499,45200000.0
2009-03-16 23:05:00,1.6501,1.65035,1.64965,1.64965,16800000.0
2009-03-16 23:06:00,1.6497,1.6497,1.64945,1.64945,73200000.0
2009-03-16 23:07:00,1.64945,1.6497,1.64925,1.6494,48800000.0
2009-03-16 23:08:00,1.64925,1.6494,1.64925,1.6493,24400000.0
2009-03-16 23:09:00,1.6493,1.6494,1.64845,1.6494,16600000.0
2009-03-16 23:10:00,1.64955,1.64965,1.64955,1.64965,17000000.0
2009-03-16 23:11:00,1.64955,1.64955,1.64875,1.64885,27200000.0
2009-03-16 23:12:00,1.6488,1.6488,1.6488,1.6488,1400000.0
2009-03-16 23:13:00,1.6482,1.64875,1.6482,1.64875,3000000.0
2009-03-16 23:14:00,1.64855,1.64855,1.6484,1.6485,7000000.0
2009-03-16 23:15:00,1.6485,1.64855,1.64815,1.6482,20400000.0
2009-03-16 23:16:00,1.6481,1.6481,1.64745,1.64745,22400000.0
2009-03-16 23:17:00,1.64765,1.6481,1.6476,1.6479,15400000.0
2009-03-16 23:18:00,1.6481,1.64815,1.6479,1.6479,8400000.0
2009-03-16 23:19:00,1.64805,1.64835,1.64805,1.64835,12000000.0
2009-03-16 23:20:00,1.6483,1.64835,1.6483,1.64835,2800000.0
2009-03-16 23:21:00,1.6482,1.64855,1.6482,1.6485,22600000.0
2009-03-16 23:22:00,1.64855,1.64865,1.6484,1.6484,9800000.0
2009-03-16 23:23:00,1.64795,1.64815,1.64765,1.64815,38000000.0
2009-03-16 23:24:00,1.6481,1.6487,1.6481,1.6487,19000000.0
2009-03-16 23:25:00,1.64875,1.64955,1.64875,1.6491,35200000.0
2009-03-16 23:26:00,1.64905,1.6493,1.64895,1.64905,28800000.0
2009-03-16 23:27:00,1.6491,1.6492,1.64895,1.6492,16800000.0
2009-03-16 23:28:00,1.64905,1.64945,1.649,1.64945,14800000.0
2009-03-16 23:29:00,1.64935,1.6495,1.64935,1.6495,7800000.0
2009-03-16 23:30:00,1.6498,1.6498,1.64955,1.64965,13400000.0
2009-03-16 23:31:00,1.64955,1.64955,1.64945,1.64955,5600000.0
2009-03-16 23:32:00,1.6493,1.64985,1.6493,1.64985,15000000.0
2009-03-16 23:33:00,1.6499,1.6499,1.6496,1.6498,19000000.0
2009-03-16 23:34:00,1.64975,1.6498,1.64975,1.64975,4200000.0
2009-03-16 23:35:00,1.6498,1.6498,1.64965,1.64965,5600000.0
2009-03-16 23:36:00,1.6497,1.6498,1.64945,1.64965,11200000.0
2009-03-16 23:37:00,1.6497,1.65025,1.6496,1.6496,44800000.0
2009-03-16 23:38:00,1.6502,1.6512,1.6496,1.65085,92600000.0
2009-03-16 23:39:00,1.6509,1.6509,1.65075,1.6509,6600000.0
2009-03-16 23:40:00,1.65085,1.6515,1.65085,1.6514,80800000.0
2009-03-16 23:41:00,1.6513,1.6513,1.6503,1.65035,96000000.0
2009-03-16 23:42:00,1.65035,1.65035,1.65035,1.65035,3600000.0
2009-03-16 23:43:00,1.6505,1.6505,1.6503,1.65035,34400000.0
2009-03-16 23:44:00,1.6505,1.6505,1.6503,1.65045,28000000.0
2009-03-16 23:45:00,1.6505,1.6505,1.6505,1.6505,3600000.0
2009-03-16 23:46:00,1.65025,1.65025,1.6495,1.6495,16800000.0
2009-03-16 23:47:00,1.64955,1.64955,1.6488,1.64885,13600000.0
2009-03-16 23:48:00,1.6492,1.6492,1.64825,1.64845,48800000.0
2009-03-16 23:49:00,1.64855,1.6486,1.64765,1.6483,81200000.0
2009-03-16 23:50:00,1.64825,1.64865,1.6477,1.6486,83600000.0
2009-03-16 23:51:00,1.64865,1.64885,1.648,1.6481,57400000.0
2009-03-16 23:52:00,1.6481,1.6483,1.64805,1.6481,27000000.0
2009-03-16 23:53:00,1.6481,1.64825,1.64685,1.64825,86800000.0
2009-03-16 23:54:00,1.64825,1.64865,1.64775,1.64775,54400000.0
2009-03-16 23:55:00,1.64835,1.6487,1.6482,1.6487,18400000.0
2009-03-16 23:56:00,1.64865,1.6489,1.64865,1.6487,35800000.0
2009-03-16 23:57:00,1.6489,1.6489,1.6487,1.6489,25800000.0
2009-03-16 23:58:00,1.6489,1.64905,1.64885,1.649,38000000.0
2009-03-16 23:59:00,1.64895,1.6492,1.64815,1.64865,59800000.0
2009-03-17 00:00:00,1.6487,1.6487,1.64765,1.6481,80000000.0
2009-03-17 00:01:00,1.64795,1.6481,1.64785,1.64785,50400000.0
2009-03-17 00:02:00,1.64775,1.64785,1.64775,1.64785,10800000.0
2009-03-17 00:03:00,1.64795,1.64795,1.64795,1.64795,3600000.0
2009-03-17 00:04:00,1.64805,1.64835,1.64805,1.64835,25200000.0
2009-03-17 00:05:00,1.64845,1.64845,1.64845,1.64845,3600000.0
2009-03-17 00:06:00,1.6486,1.6491,1.6486,1.64865,33200000.0
2009-03-17 00:07:00,1.64885,1.6489,1.64885,1.6489,33600000.0
2009-03-17 00:08:00,1.6489,1.64895,1.64865,1.6489,170000000.0
2009-03-17 00:09:00,1.6489,1.64975,1.6488,1.64935,119200000.0
2009-03-17 00:10:00,1.6492,1.64945,1.649,1.64945,20000000.0
2009-03-17 00:11:00,1.6493,1.6493,1.6492,1.6493,10800000.0
2009-03-17 00:12:00,1.64945,1.6497,1.64945,1.6497,27200000.0
2009-03-17 00:13:00,1.64975,1.65,1.64975,1.64995,18400000.0
2009-03-17 00:14:00,1.64726,1.64732,1.64719,1.64726,27600000.0
2009-03-17 00:15:00,1.65,1.65015,1.65,1.65015,27600000.0
2009-03-17 00:16:00,1.65015,1.6502,1.65015,1.6502,9200000.0
2009-03-17 00:17:00,1.6502,1.6502,1.6502,1.6502,3600000.0
2009-03-17 00:18:00,1.65025,1.65025,1.65015,1.65015,14800000.0
2009-03-17 00:19:00,1.65015,1.65015,1.65015,1.65015,5600000.0
2009-03-17 00:20:00,1.65015,1.65015,1.65015,1.65015,9200000.0
2009-03-17 00:21:00,1.6496,1.64965,1.64905,1.6492,63600000.0
2009-03-17 00:22:00,1.64925,1.64965,1.64915,1.64965,56400000.0
2009-03-17 00:23:00,1.64965,1.64965,1.6493,1.64965,20000000.0
2009-03-17 00:24:00,1.64965,1.6497,1.6494,1.64965,41600000.0
2009-03-17 00:25:00,1.64965,1.6499,1.64965,1.6499,41600000.0
2009-03-17 00:26:00,1.64985,1.64995,1.64985,1.6499,25200000.0
2009-03-17 00:27:00,1.64985,1.6499,1.6498,1.6499,20000000.0
2009-03-17 00:28:00,1.64985,1.64985,1.64985,1.64985,3600000.0
2009-03-17 00:29:00,1.64954,1.64973,1.6493,1.64967,43600000.0
2009-03-17 00:30:00,1.6499,1.6499,1.6495,1.64975,43600000.0
2009-03-17 00:31:00,1.64897,1.64935,1.64884,1.64935,49600000.0
2009-03-17 00:32:00,1.64975,1.64975,1.6494,1.6496,49600000.0
2009-03-17 00:33:00,1.6495,1.64955,1.64875,1.6491,153600000.0
2009-03-17 00:34:00,1.649,1.64925,1.648,1.64825,84000000.0
2009-03-17 00:35:00,1.64815,1.6486,1.64815,1.6486,51600000.0
2009-03-17 00:36:00,1.64865,1.64865,1.6483,1.6484,40000000.0
2009-03-17 00:37:00,1.64845,1.6486,1.6481,1.6481,28800000.0
2009-03-17 00:38:00,1.648,1.6482,1.6479,1.6481,47200000.0
2009-03-17 00:39:00,1.6481,1.6482,1.6477,1.6481,130000000.0
2009-03-17 00:40:00,1.64805,1.6481,1.6479,1.64795,39600000.0
2009-03-17 00:41:00,1.6481,1.6482,1.64805,1.6481,32400000.0
2009-03-17 00:42:00,1.64815,1.64815,1.6481,1.6481,7200000.0
2009-03-17 00:43:00,1.648,1.6483,1.6479,1.6483,39600000.0
2009-03-17 00:44:00,1.64845,1.6488,1.64825,1.64875,52400000.0
2009-03-17 00:45:00,1.6489,1.64925,1.6488,1.64925,44000000.0
2009-03-17 00:46:00,1.6493,1.64945,1.64925,1.6494,28800000.0
2009-03-17 00:47:00,1.6493,1.6493,1.64925,1.64925,7200000.0
2009-03-17 00:48:00,1.64915,1.64915,1.6489,1.6489,32400000.0
2009-03-17 00:49:00,1.649,1.64905,1.6489,1.6489,18000000.0
2009-03-17 00:50:00,1.64905,1.64905,1.64855,1.64855,49600000.0
2009-03-17 00:51:00,1.6487,1.6488,1.64845,1.6488,58400000.0
2009-03-17 00:52:00,1.64875,1.6488,1.64815,1.6483,90000000.0
2009-03-17 00:53:00,1.64825,1.6484,1.6481,1.6481,69200000.0
2009-03-17 00:54:00,1.64815,1.6483,1.64785,1.6483,46800000.0
2009-03-17 00:55:00,1.64815,1.6485,1.64815,1.6485,28800000.0
2009-03-17 00:56:00,1.64855,1.6486,1.64855,1.64855,18000000.0
2009-03-17 00:57:00,1.6486,1.64895,1.6486,1.64895,21600000.0
2009-03-17 00:58:00,1.6489,1.6491,1.6488,1.6491,36000000.0
2009-03-17 00:59:00,1.64915,1.64925,1.64915,1.64925,10800000.0
2009-03-17 01:00:00,1.6493,1.6494,1.64895,1.64905,102800000.0
2009-03-17 01:01:00,1.64905,1.64925,1.649,1.6492,101800000.0
2009-03-17 01:02:00,1.64905,1.6492,1.649,1.649,64800000.0
2009-03-17 01:03:00,1.64789,1.64789,1.6473,1.6473,21600000.0
2009-03-17 01:04:00,1.64895,1.64895,1.64855,1.6486,21600000.0
2009-03-17 01:05:00,1.64865,1.64885,1.64865,1.64885,39600000.0
2009-03-17 01:06:00,1.6488,1.64885,1.64865,1.6488,25200000.0
2009-03-17 01:07:00,1.6488,1.6488,1.64865,1.6488,16400000.0
2009-03-17 01:08:00,1.6488,1.6488,1.64815,1.64815,25200000.0
2009-03-17 01:09:00,1.64825,1.64835,1.64815,1.64825,25200000.0
2009-03-17 01:10:00,1.64825,1.64825,1.64765,1.64805,68400000.0
2009-03-17 01:11:00,1.64805,1.6482,1.64795,1.64795,36000000.0
2009-03-17 01:12:00,1.64805,1.64805,1.6479,1.64795,21600000.0
2009-03-17 01:13:00,1.6479,1.6479,1.6479,1.6479,3600000.0
2009-03-17 01:14:00,1.64785,1.6479,1.64785,1.64785,39200000.0
2009-03-17 01:15:00,1.6479,1.6479,1.64785,1.64785,13600000.0
2009-03-17 01:16:00,1.6479,1.6479,1.64785,1.64785,6800000.0
2009-03-17 01:17:00,1.64785,1.64855,1.64785,1.6485,128400000.0
2009-03-17 01:18:00,1.64855,1.6489,1.64855,1.6488,61200000.0
2009-03-17 01:19:00,1.64885,1.64895,1.64825,1.64835,91600000.0
2009-03-17 01:20:00,1.6484,1.64885,1.6484,1.6488,113600000.0
2009-03-17 01:21:00,1.6488,1.64885,1.64875,1.64885,10800000.0
2009-03-17 01:22:00,1.6489,1.64915,1.64875,1.64875,41600000.0
2009-03-17 01:23:00,1.6488,1.64895,1.64855,1.64865,112000000.0
2009-03-17 01:24:00,1.6487,1.64885,1.64865,1.6488,39600000.0
2009-03-17 01:25:00,1.64885,1.64885,1.6488,1.6488,7200000.0
2009-03-17 01:26:00,1.64865,1.64885,1.64855,1.64885,38400000.0
2009-03-17 01:27:00,1.64885,1.6492,1.6488,1.6492,36000000.0
2009-03-17 01:28:00,1.6492,1.64965,1.64915,1.64965,39600000.0
2009-03-17 01:29:00,1.64985,1.65015,1.64975,1.6499,83200000.0
2009-03-17 01:30:00,1.64995,1.65,1.6492,1.6493,92000000.0
2009-03-17 01:31:00,1.6492,1.6496,1.6491,1.6496,61200000.0
2009-03-17 01:32:00,1.64955,1.64955,1.6495,1.6495,7200000.0
2009-03-17 01:33:00,1.6495,1.6495,1.6495,1.6495,3600000.0
2009-03-17 01:34:00,1.6493,1.64955,1.64905,1.6493,39600000.0
2009-03-17 01:35:00,1.6493,1.6493,1.6483,1.64845,64600000.0
2009-03-17 01:36:00,1.6484,1.64845,1.6484,1.64845,7200000.0
2009-03-17 01:37:00,1.64855,1.6489,1.6485,1.6489,30800000.0
2009-03-17 01:38:00,1.64885,1.6491,1.64885,1.64905,46800000.0
2009-03-17 01:39:00,1.6488,1.6489,1.6488,1.6489,19600000.0
2009-03-17 01:40:00,1.64895,1.64905,1.64895,1.64895,10800000.0
2009-03-17 01:41:00,1.6489,1.64905,1.6489,1.64895,14400000.0
2009-03-17 01:42:00,1.64895,1.64895,1.64895,1.64895,7200000.0
2009-03-17 01:43:00,1.6489,1.64895,1.6489,1.64895,7200000.0
2009-03-17 01:44:00,1.6489,1.6489,1.64845,1.64845,50400000.0
2009-03-17 01:45:00,1.6485,1.64865,1.6483,1.64855,46800000.0
2009-03-17 01:46:00,1.6485,1.64865,1.6485,1.6486,22200000.0
2009-03-17 01:47:00,1.6485,1.64855,1.6484,1.6484,21400000.0
2009-03-17 01:48:00,1.64845,1.64855,1.64845,1.64855,25000000.0
2009-03-17 01:49:00,1.6486,1.64865,1.6486,1.64865,10000000.0
2009-03-17 01:50:00,1.6487,1.6487,1.6485,1.6485,40600000.0
2009-03-17 01:51:00,1.6485,1.6486,1.64845,1.6486,27200000.0
2009-03-17 01:52:00,1.6486,1.64935,1.6485,1.64895,164800000.0
2009-03-17 01:53:00,1.64895,1.64905,1.6489,1.64895,63600000.0
2009-03-17 01:54:00,1.64895,1.64895,1.6489,1.64895,10000000.0
2009-03-17 01:55:00,1.64895,1.64925,1.6489,1.64925,43200000.0
2009-03-17 01:56:00,1.64925,1.6493,1.64915,1.64925,21600000.0
2009-03-17 01:57:00,1.6493,1.6493,1.6493,1.6493,3600000.0
2009-03-17 01:58:00,1.6492,1.6492,1.64895,1.64895,6200000.0
2009-03-17 01:59:00,1.6486,1.6487,1.6486,1.64865,84800000.0
2009-03-17 02:00:00,1.64865,1.64865,1.6485,1.6486,151200000.0
2009-03-17 02:01:00,1.6486,1.6486,1.6486,1.6486,32000000.0
2009-03-17 02:02:00,1.6486,1.6486,1.6486,1.6486,12800000.0
2009-03-17 02:03:00,1.6486,1.6486,1.6486,1.6486,35200000.0
2009-03-17 02:04:00,1.6486,1.6486,1.6486,1.6486,131200000.0
2009-03-17 02:05:00,1.6486,1.6486,1.6486,1.6486,38400000.0
2009-03-17 02:06:00,1.6486,1.6486,1.6486,1.6486,32000000.0
2009-03-17 02:07:00,1.6486,1.6486,1.6472,1.6486,100800000.0
2009-03-17 02:08:00,1.6485,1.64865,1.6485,1.6486,84000000.0
2009-03-17 02:09:00,1.6486,1.6486,1.64745,1.6486,37000000.0
2009-03-17 02:10:00,1.6486,1.6486,1.6475,1.6486,45800000.0
2009-03-17 02:11:00,1.6486,1.6486,1.64855,1.6486,84400000.0
2009-03-17 02:12:00,1.6486,1.6486,1.6486,1.6486,32000000.0
2009-03-17 02:13:00,1.6486,1.6486,1.6486,1.6486,38400000.0
2009-03-17 02:14:00,1.6486,1.6486,1.6486,1.6486,38400000.0
2009-03-17 02:15:00,1.6486,1.64935,1.6485,1.6491,229600000.0
2009-03-17 02:16:00,1.64905,1.6492,1.6486,1.6486,199000000.0
2009-03-17 02:17:00,1.6486,1.6486,1.6486,1.6486,57600000.0
2009-03-17 02:18:00,1.6486,1.6488,1.6486,1.6488,41200000.0
2009-03-17 02:19:00,1.6489,1.6489,1.6486,1.6486,70800000.0
2009-03-17 02:20:00,1.6486,1.6486,1.6486,1.6486,28800000.0
2009-03-17 02:21:00,1.6486,1.6486,1.6486,1.6486,35200000.0
2009-03-17 02:22:00,1.6486,1.6486,1.6486,1.6486,70400000.0
2009-03-17 02:23:00,1.6486,1.6486,1.6486,1.6486,83200000.0
2009-03-17 02:24:00,1.6486,1.6486,1.6486,1.6486,12800000.0
2009-03-17 02:25:00,1.6486,1.6486,1.6477,1.6486,71200000.0
2009-03-17 02:26:00,1.6486,1.6486,1.64795,1.6486,131000000.0
2009-03-17 02:27:00,1.6486,1.6486,1.6475,1.6475,203100000.0
2009-03-17 02:28:00,1.64755,1.6487,1.64755,1.6486,153800000.0
2009-03-17 02:29:00,1.6486,1.6486,1.6485,1.6486,116800000.0
2009-03-17 02:30:00,1.6486,1.6486,1.6477,1.6486,95100000.0
2009-03-17 02:31:00,1.6486,1.6486,1.64855,1.6486,98800000.0
2009-03-17 02:32:00,1.6486,1.6486,1.6486,1.6486,44800000.0
2009-03-17 02:33:00,1.6486,1.6486,1.6486,1.6486,172800000.0
2009-03-17 02:34:00,1.6486,1.6491,1.6485,1.64905,472600000.0
2009-03-17 02:35:00,1.64905,1.6495,1.64905,1.6492,252800000.0
2009-03-17 02:36:00,1.64925,1.6495,1.64925,1.64945,124800000.0
2009-03-17 02:37:00,1.64955,1.64955,1.6492,1.6493,91600000.0
2009-03-17 02:38:00,1.64925,1.64935,1.6491,1.64925,94600000.0
2009-03-17 02:39:00,1.6492,1.6505,1.6491,1.65,267800000.0
2009-03-17 02:40:00,1.6499,1.65,1.6496,1.64965,390400000.0
2009-03-17 02:41:00,1.64965,1.65,1.6495,1.6498,164600000.0
2009-03-17 02:42:00,1.6499,1.65055,1.64975,1.65025,375600000.0
2009-03-17 02:43:00,1.65025,1.65025,1.64975,1.64975,191400000.0
2009-03-17 02:44:00,1.64985,1.65005,1.6497,1.65,185200000.0
2009-03-17 02:45:00,1.64995,1.65005,1.6494,1.6498,166000000.0
2009-03-17 02:46:00,1.64985,1.6503,1.6498,1.6502,141000000.0
2009-03-17 02:47:00,1.6502,1.65025,1.64965,1.64995,303000000.0
2009-03-17 02:48:00,1.65,1.65005,1.64985,1.6499,92400000.0
2009-03-17 02:49:00,1.64995,1.65025,1.64985,1.64985,107600000.0
2009-03-17 02:50:00,1.6499,1.65,1.6485,1.6486,212400000.0
2009-03-17 02:51:00,1.6486,1.649,1.6486,1.649,64400000.0
2009-03-17 02:52:00,1.649,1.649,1.6485,1.6486,262400000.0
2009-03-17 02:53:00,1.6486,1.6486,1.6485,1.6486,99200000.0
2009-03-17 02:54:00,1.6486,1.6486,1.64795,1.64825,149600000.0
2009-03-17 02:55:00,1.6486,1.6489,1.6485,1.6486,184800000.0
2009-03-17 02:56:00,1.6485,1.64915,1.6485,1.64915,124000000.0
2009-03-17 02:57:00,1.6491,1.64935,1.6491,1.64915,86000000.0
2009-03-17 02:58:00,1.6492,1.6492,1.6489,1.6489,55200000.0
2009-03-17 02:59:00,1.6489,1.64915,1.64885,1.64915,116800000.0
2009-03-17 03:00:00,1.64915,1.64945,1.64905,1.64935,64400000.0
2009-03-17 03:01:00,1.64935,1.6495,1.64915,1.64925,106000000.0
2009-03-17 03:02:00,1.64915,1.64935,1.649,1.649,125600000.0
2009-03-17 03:03:00,1.6491,1.64915,1.649,1.649,89800000.0
2009-03-17 03:04:00,1.6491,1.64965,1.649,1.64955,137400000.0
2009-03-17 03:05:00,1.64965,1.6501,1.64965,1.64975,214200000.0
2009-03-17 03:06:00,1.6498,1.6503,1.64975,1.6503,221600000.0
2009-03-17 03:07:00,1.65025,1.65025,1.64925,1.64975,66600000.0
2009-03-17 03:08:00,1.64975,1.6501,1.6494,1.65005,65800000.0
2009-03-17 03:09:00,1.6501,1.6503,1.6496,1.6497,117000000.0
2009-03-17 03:10:00,1.6495,1.6498,1.64945,1.6496,128400000.0
2009-03-17 03:11:00,1.6496,1.6498,1.6494,1.64975,188000000.0
2009-03-17 03:12:00,1.64985,1.64995,1.64975,1.6498,54200000.0
2009-03-17 03:13:00,1.64975,1.6499,1.6497,1.64975,22800000.0
2009-03-17 03:14:00,1.64975,1.6498,1.64875,1.6488,66400000.0
2009-03-17 03:15:00,1.6488,1.6492,1.6481,1.6483,172400000.0
2009-03-17 03:16:00,1.6483,1.6487,1.6483,1.6487,74600000.0
2009-03-17 03:17:00,1.64865,1.6487,1.6486,1.6487,109200000.0
2009-03-17 03:18:00,1.6487,1.6487,1.6486,1.6487,150400000.0
2009-03-17 03:19:00,1.6487,1.64885,1.6486,1.6487,67600000.0
2009-03-17 03:20:00,1.649,1.64995,1.6486,1.6499,359800000.0
2009-03-17 03:21:00,1.6499,1.65,1.6493,1.64935,402200000.0
2009-03-17 03:22:00,1.6495,1.6506,1.64915,1.6503,273000000.0
2009-03-17 03:23:00,1.6504,1.65135,1.65025,1.6509,263900000.0
2009-03-17 03:24:00,1.65105,1.6513,1.65085,1.65115,217800000.0
2009-03-17 03:25:00,1.65105,1.6511,1.6503,1.6504,211600000.0
2009-03-17 03:26:00,1.65045,1.651,1.65025,1.65025,142200000.0
2009-03-17 03:27:00,1.65025,1.65045,1.65015,1.65015,46800000.0
2009-03-17 03:28:00,1.6501,1.65035,1.6498,1.64995,143200000.0
2009-03-17 03:29:00,1.64995,1.65035,1.64995,1.65025,147600000.0
2009-03-17 03:30:00,1.65025,1.6506,1.6502,1.6506,19200000.0
2009-03-17 03:31:00,1.6507,1.65075,1.65015,1.65025,139400000.0
2009-03-17 03:32:00,1.65025,1.6503,1.6499,1.65005,47200000.0
2009-03-17 03:33:00,1.65005,1.65005,1.6494,1.64965,309200000.0
2009-03-17 03:34:00,1.6496,1.64995,1.6496,1.6499,143400000.0
2009-03-17 03:35:00,1.64995,1.6505,1.64995,1.65045,126000000.0
2009-03-17 03:36:00,1.6505,1.65075,1.6504,1.65055,94800000.0
2009-03-17 03:37:00,1.65065,1.65065,1.6503,1.6504,75200000.0
2009-03-17 03:38:00,1.6505,1.6505,1.6501,1.65015,20200000.0
2009-03-17 03:39:00,1.65005,1.65015,1.64995,1.65015,24200000.0
2009-03-17 03:40:00,1.65015,1.65025,1.64955,1.64965,148400000.0
2009-03-17 03:41:00,1.6498,1.6503,1.6498,1.6502,99200000.0
2009-03-17 03:42:00,1.6502,1.6508,1.6502,1.6508,127200000.0
2009-03-17 03:43:00,1.6507,1.6507,1.64995,1.65025,113200000.0
2009-03-17 03:44:00,1.6502,1.65025,1.65005,1.6502,43200000.0
2009-03-17 03:45:00,1.6501,1.65075,1.65,1.6504,92000000.0
2009-03-17 03:46:00,1.6504,1.6509,1.6499,1.64995,171000000.0
2009-03-17 03:47:00,1.65,1.65005,1.64995,1.64995,23200000.0
2009-03-17 03:48:00,1.64985,1.6501,1.64985,1.65,78800000.0
2009-03-17 03:49:00,1.65,1.6502,1.6499,1.65005,78600000.0
2009-03-17 03:50:00,1.65,1.65005,1.6497,1.64975,98600000.0
2009-03-17 03:51:00,1.6498,1.6498,1.64955,1.64975,108400000.0
2009-03-17 03:52:00,1.64975,1.64975,1.6489,1.64925,125600000.0
2009-03-17 03:53:00,1.6493,1.6493,1.64875,1.6489,305200000.0
2009-03-17 03:54:00,1.6489,1.6492,1.64845,1.64885,124200000.0
2009-03-17 03:55:00,1.64885,1.64935,1.64875,1.6489,101400000.0
2009-03-17 03:56:00,1.649,1.649,1.6489,1.649,78400000.0
2009-03-17 03:57:00,1.649,1.649,1.649,1.649,19200000.0
2009-03-17 03:58:00,1.649,1.649,1.649,1.649,44800000.0
2009-03-17 03:59:00,1.649,1.6493,1.6489,1.6492,75600000.0
2009-03-17 04:00:00,1.6491,1.64915,1.64895,1.64905,100800000.0
2009-03-17 04:01:00,1.64895,1.64915,1.6489,1.64905,99000000.0
2009-03-17 04:02:00,1.6492,1.6498,1.64905,1.64905,138400000.0
2009-03-17 04:03:00,1.6491,1.64935,1.6491,1.64935,81600000.0
2009-03-17 04:04:00,1.6494,1.6495,1.64925,1.64935,45800000.0
2009-03-17 04:05:00,1.6493,1.64955,1.6493,1.6494,56400000.0
2009-03-17 04:06:00,1.64945,1.6495,1.64925,1.64935,86000000.0
2009-03-17 04:07:00,1.64935,1.64945,1.6493,1.64945,54400000.0
2009-03-17 04:08:00,1.64935,1.64955,1.64935,1.64935,111400000.0
2009-03-17 04:09:00,1.64935,1.6495,1.64935,1.64945,26200000.0
2009-03-17 04:10:00,1.64945,1.6495,1.6493,1.6495,72200000.0
2009-03-17 04:11:00,1.6495,1.6495,1.6493,1.6493,87600000.0
2009-03-17 04:12:00,1.6493,1.64975,1.6493,1.6497,69600000.0
2009-03-17 04:13:00,1.6497,1.64975,1.6497,1.64975,62000000.0
2009-03-17 04:14:00,1.64975,1.6503,1.64965,1.6502,146400000.0
2009-03-17 04:15:00,1.65025,1.65025,1.64985,1.64995,77600000.0
2009-03-17 04:16:00,1.6501,1.65025,1.6501,1.6501,46400000.0
2009-03-17 04:17:00,1.6501,1.6502,1.64985,1.6502,89600000.0
2009-03-17 04:18:00,1.6503,1.6503,1.6503,1.6503,3600000.0
2009-03-17 04:19:00,1.65035,1.6508,1.65035,1.6504,126800000.0
2009-03-17 04:20:00,1.6505,1.6505,1.6501,1.6502,81600000.0
2009-03-17 04:21:00,1.6501,1.6501,1.6499,1.65,104000000.0
2009-03-17 04:22:00,1.6501,1.6502,1.6501,1.6502,19600000.0
2009-03-17 04:23:00,1.65015,1.65015,1.64995,1.65005,78400000.0
2009-03-17 04:24:00,1.65005,1.65005,1.64975,1.64975,50000000.0
2009-03-17 04:25:00,1.64965,1.6497,1.64935,1.64945,88600000.0
2009-03-17 04:26:00,1.64955,1.64965,1.6492,1.6493,201400000.0
2009-03-17 04:27:00,1.6493,1.6493,1.6492,1.6492,75600000.0
2009-03-17 04:28:00,1.64905,1.6491,1.649,1.6491,48000000.0
2009-03-17 04:29:00,1.6491,1.6491,1.6491,1.6491,38400000.0
2009-03-17 04:30:00,1.6491,1.6491,1.6491,1.6491,22400000.0
2009-03-17 04:31:00,1.6491,1.6491,1.6491,1.6491,32000000.0
2009-03-17 04:32:00,1.64825,1.6491,1.64805,1.6484,62400000.0
2009-03-17 04:33:00,1.64835,1.6491,1.64835,1.6491,62100000.0
2009-03-17 04:34:00,1.6491,1.6491,1.6491,1.6491,16000000.0
2009-03-17 04:35:00,1.6491,1.6491,1.6491,1.6491,35200000.0
2009-03-17 04:36:00,1.6491,1.6491,1.6491,1.6491,12800000.0
2009-03-17 04:37:00,1.64929,1.64929,1.64916,1.64923,6400000.0
2009-03-17 04:38:00,1.6491,1.6491,1.6491,1.6491,6400000.0
2009-03-17 04:39:00,1.6485,1.6491,1.6485,1.6485,34800000.0
2009-03-17 04:40:00,1.64845,1.6491,1.64845,1.6491,14700000.0
2009-03-17 04:41:00,1.6484,1.6491,1.64825,1.6491,26400000.0
2009-03-17 04:42:00,1.64845,1.6491,1.6484,1.6491,56700000.0
2009-03-17 04:43:00,1.64845,1.6491,1.64835,1.6484,121800000.0
2009-03-17 04:44:00,1.6484,1.6491,1.6484,1.6491,41800000.0
2009-03-17 04:45:00,1.6491,1.64925,1.64905,1.6492,47600000.0
2009-03-17 04:46:00,1.6492,1.65035,1.6492,1.65025,197200000.0
2009-03-17 04:47:00,1.6502,1.65055,1.6501,1.6502,228400000.0
2009-03-17 04:48:00,1.6502,1.6502,1.6497,1.64985,152400000.0
2009-03-17 04:49:00,1.6498,1.6499,1.6497,1.6499,55200000.0
2009-03-17 04:50:00,1.6499,1.65005,1.6498,1.6498,112000000.0
2009-03-17 04:51:00,1.64985,1.64995,1.64985,1.64995,14400000.0
2009-03-17 04:52:00,1.6499,1.6499,1.6499,1.6499,3600000.0
2009-03-17 04:53:00,1.64995,1.64995,1.6499,1.6499,12400000.0
2009-03-17 04:54:00,1.6499,1.6499,1.6496,1.6496,19200000.0
2009-03-17 04:55:00,1.6496,1.6499,1.6496,1.6499,46800000.0
2009-03-17 04:56:00,1.64995,1.65015,1.6498,1.6501,64400000.0
2009-03-17 04:57:00,1.65025,1.65025,1.6496,1.6497,91600000.0
2009-03-17 04:58:00,1.6497,1.65005,1.6496,1.64995,86600000.0
2009-03-17 04:59:00,1.65,1.65005,1.6499,1.65005,35200000.0
2009-03-17 05:00:00,1.65,1.6503,1.64995,1.6501,95600000.0
2009-03-17 05:01:00,1.6501,1.65015,1.6497,1.64975,107600000.0
2009-03-17 05:02:00,1.64975,1.65,1.6497,1.65,150000000.0
2009-03-17 05:03:00,1.65,1.65,1.64935,1.64965,95000000.0
2009-03-17 05:04:00,1.64965,1.64965,1.6494,1.6495,93000000.0
2009-03-17 05:05:00,1.6495,1.6496,1.64935,1.64935,58200000.0
2009-03-17 05:06:00,1.64935,1.6494,1.64935,1.6494,57600000.0
2009-03-17 05:07:00,1.6494,1.64975,1.6494,1.64965,48400000.0
2009-03-17 05:08:00,1.6496,1.64965,1.64955,1.6496,18000000.0
2009-03-17 05:09:00,1.64965,1.64965,1.64955,1.6496,26800000.0
2009-03-17 05:10:00,1.64955,1.64955,1.64935,1.6494,57600000.0
2009-03-17 05:11:00,1.6494,1.64945,1.6493,1.64945,18000000.0
2009-03-17 05:12:00,1.6496,1.6498,1.6493,1.64935,140400000.0
2009-03-17 05:13:00,1.64945,1.64955,1.64945,1.64945,101200000.0
2009-03-17 05:14:00,1.64945,1.64955,1.64905,1.6492,106000000.0
2009-03-17 05:15:00,1.6493,1.6493,1.64905,1.64925,50800000.0
2009-03-17 05:16:00,1.6492,1.6499,1.6492,1.64985,114200000.0
2009-03-17 05:17:00,1.64985,1.64985,1.6497,1.6497,18000000.0
2009-03-17 05:18:00,1.64965,1.64985,1.6496,1.64965,58800000.0
2009-03-17 05:19:00,1.6497,1.6497,1.64965,1.64965,7200000.0
2009-03-17 05:20:00,1.6496,1.6497,1.64955,1.64955,54000000.0
2009-03-17 05:21:00,1.6495,1.6496,1.64945,1.6496,36000000.0
2009-03-17 05:22:00,1.6497,1.64975,1.64945,1.64945,38800000.0
2009-03-17 05:23:00,1.64945,1.64945,1.64845,1.6487,193400000.0
2009-03-17 05:24:00,1.6487,1.64995,1.6487,1.64925,90200000.0
2009-03-17 05:25:00,1.6493,1.6496,1.64915,1.64915,117800000.0
2009-03-17 05:26:00,1.6492,1.6496,1.6491,1.6496,61600000.0
2009-03-17 05:27:00,1.64955,1.64965,1.64955,1.6496,26600000.0
2009-03-17 05:28:00,1.64955,1.65005,1.64955,1.6499,26600000.0
2009-03-17 05:29:00,1.65,1.65005,1.64935,1.64945,62000000.0
2009-03-17 05:30:00,1.64945,1.64955,1.64945,1.64955,18000000.0
2009-03-17 05:31:00,1.64955,1.6498,1.64955,1.6498,51600000.0
2009-03-17 05:32:00,1.64985,1.65,1.64955,1.6496,117200000.0
2009-03-17 05:33:00,1.6496,1.64985,1.6495,1.64985,38400000.0
2009-03-17 05:34:00,1.6499,1.6499,1.64985,1.6499,10800000.0
2009-03-17 05:35:00,1.64985,1.6499,1.6498,1.6498,21600000.0
2009-03-17 05:36:00,1.65119,1.65151,1.65107,1.65151,48000000.0
2009-03-17 05:37:00,1.64985,1.64995,1.6498,1.64985,48000000.0
2009-03-17 05:38:00,1.6498,1.6498,1.64965,1.64965,13000000.0
2009-03-17 05:39:00,1.6496,1.64975,1.6495,1.6496,58400000.0
2009-03-17 05:40:00,1.64955,1.64955,1.64915,1.64915,138400000.0
2009-03-17 05:41:00,1.6493,1.6493,1.6491,1.6492,111600000.0
2009-03-17 05:42:00,1.6492,1.64945,1.6492,1.64925,177400000.0
2009-03-17 05:43:00,1.6492,1.6492,1.6492,1.6492,8800000.0
2009-03-17 05:44:00,1.6492,1.6493,1.64915,1.64925,74800000.0
2009-03-17 05:45:00,1.6492,1.64925,1.6492,1.64925,18800000.0
2009-03-17 05:46:00,1.64925,1.64935,1.64925,1.6493,40400000.0
2009-03-17 05:47:00,1.64935,1.64935,1.6493,1.6493,28400000.0
2009-03-17 05:48:00,1.6492,1.6493,1.6492,1.6493,45600000.0
2009-03-17 05:49:00,1.6493,1.64985,1.6493,1.64965,155400000.0
2009-03-17 05:50:00,1.6496,1.64965,1.6495,1.6495,47200000.0
2009-03-17 05:51:00,1.6496,1.6496,1.6495,1.6496,44400000.0
2009-03-17 05:52:00,1.64965,1.65095,1.64965,1.6502,349200000.0
2009-03-17 05:53:00,1.65015,1.6502,1.65005,1.65015,114000000.0
2009-03-17 05:54:00,1.65005,1.65015,1.64995,1.64995,36800000.0
2009-03-17 05:55:00,1.64995,1.6503,1.64995,1.6503,97200000.0
2009-03-17 05:56:00,1.6503,1.65065,1.6503,1.65065,66400000.0
2009-03-17 05:57:00,1.6507,1.6508,1.6503,1.65065,89200000.0
2009-03-17 05:58:00,1.6507,1.65095,1.6506,1.65095,59200000.0
2009-03-17 05:59:00,1.6508,1.6508,1.6507,1.6508,21200000.0
2009-03-17 06:00:00,1.65075,1.6508,1.65055,1.65075,50000000.0
2009-03-17 06:01:00,1.6507,1.6507,1.6505,1.6506,56800000.0
2009-03-17 06:02:00,1.6507,1.6509,1.65065,1.6509,37600000.0
2009-03-17 06:03:00,1.65176,1.65195,1.65176,1.6519,14400000.0
2009-03-17 06:04:00,1.6508,1.65085,1.6508,1.6508,14400000.0
2009-03-17 06:05:00,1.6508,1.6509,1.65075,1.6509,29200000.0
2009-03-17 06:06:00,1.65085,1.6509,1.65085,1.65085,14400000.0
2009-03-17 06:07:00,1.6508,1.6509,1.6508,1.6509,14400000.0
2009-03-17 06:08:00,1.65095,1.6511,1.6509,1.6509,24200000.0
2009-03-17 06:09:00,1.65085,1.65115,1.65085,1.65115,32400000.0
2009-03-17 06:10:00,1.6512,1.6513,1.65115,1.6512,34400000.0
2009-03-17 06:11:00,1.65125,1.6513,1.651,1.65115,61200000.0
2009-03-17 06:12:00,1.6512,1.65125,1.6512,1.65125,18000000.0
2009-03-17 06:13:00,1.65145,1.65165,1.6514,1.65165,41200000.0
2009-03-17 06:14:00,1.65175,1.6519,1.65135,1.6518,162800000.0
2009-03-17 06:15:00,1.65175,1.65205,1.65145,1.65195,232800000.0
2009-03-17 06:16:00,1.65215,1.65215,1.6517,1.652,53600000.0
2009-03-17 06:17:00,1.6521,1.6521,1.6514,1.6518,120000000.0
2009-03-17 06:18:00,1.65185,1.6519,1.6517,1.6517,28800000.0
2009-03-17 06:19:00,1.6515,1.6521,1.6515,1.65185,70000000.0
2009-03-17 06:20:00,1.6518,1.6519,1.65165,1.6517,68000000.0
2009-03-17 06:21:00,1.65165,1.65215,1.6515,1.6518,102000000.0
2009-03-17 06:22:00,1.65175,1.6521,1.6517,1.6517,114400000.0
2009-03-17 06:23:00,1.6518,1.6518,1.6512,1.6512,59600000.0
2009-03-17 06:24:00,1.6513,1.65155,1.6512,1.6515,80400000.0
2009-03-17 06:25:00,1.65155,1.6518,1.65155,1.6516,147200000.0
2009-03-17 06:26:00,1.65165,1.65175,1.65155,1.65155,52000000.0
2009-03-17 06:27:00,1.6514,1.65145,1.65135,1.6514,28800000.0
2009-03-17 06:28:00,1.6513,1.6513,1.6508,1.6509,112800000.0
2009-03-17 06:29:00,1.65095,1.6514,1.65095,1.6513,142000000.0
2009-03-17 06:30:00,1.6514,1.6516,1.65135,1.6516,63200000.0
2009-03-17 06:31:00,1.65165,1.6522,1.65165,1.65205,116400000.0
2009-03-17 06:32:00,1.652,1.65215,1.652,1.6521,25200000.0
2009-03-17 06:33:00,1.652,1.65215,1.6516,1.65165,185600000.0
2009-03-17 06:34:00,1.65175,1.6522,1.65155,1.65165,112400000.0
2009-03-17 06:35:00,1.6517,1.65185,1.6517,1.65185,26800000.0
2009-03-17 06:36:00,1.6519,1.65205,1.65175,1.65205,50400000.0
2009-03-17 06:37:00,1.6522,1.6527,1.65215,1.6525,100400000.0
2009-03-17 06:38:00,1.65245,1.65245,1.65195,1.652,130400000.0
2009-03-17 06:39:00,1.65195,1.65245,1.65195,1.65245,146800000.0
2009-03-17 06:40:00,1.65245,1.65245,1.6521,1.65225,98800000.0
2009-03-17 06:41:00,1.65215,1.65215,1.65195,1.65205,44400000.0
2009-03-17 06:42:00,1.652,1.6524,1.6519,1.652,53600000.0
2009-03-17 06:43:00,1.6521,1.6522,1.6521,1.6522,10800000.0
2009-03-17 06:44:00,1.6522,1.6523,1.6521,1.6521,32000000.0
2009-03-17 06:45:00,1.652,1.652,1.6515,1.6516,67200000.0
2009-03-17 06:46:00,1.6515,1.65185,1.65125,1.65185,136800000.0
2009-03-17 06:47:00,1.65175,1.65205,1.65175,1.652,77600000.0
2009-03-17 06:48:00,1.652,1.6528,1.652,1.6526,62800000.0
2009-03-17 06:49:00,1.65265,1.65265,1.6519,1.6519,52400000.0
2009-03-17 06:50:00,1.652,1.6525,1.65195,1.6521,111400000.0
2009-03-17 06:51:00,1.652,1.6522,1.652,1.6522,92200000.0
2009-03-17 06:52:00,1.6522,1.6522,1.6522,1.6522,3600000.0
2009-03-17 06:53:00,1.65225,1.65225,1.65215,1.65225,37600000.0
2009-03-17 06:54:00,1.6522,1.6522,1.6519,1.652,87600000.0
2009-03-17 06:55:00,1.6519,1.65235,1.6519,1.6522,105600000.0
2009-03-17 06:56:00,1.65215,1.65215,1.6519,1.65195,66400000.0
2009-03-17 06:57:00,1.6519,1.6519,1.65175,1.65175,23200000.0
2009-03-17 06:58:00,1.65185,1.652,1.65185,1.652,14400000.0
2009-03-17 06:59:00,1.6521,1.6521,1.6515,1.6517,69600000.0
2009-03-17 07:00:00,1.65175,1.65215,1.6517,1.6521,43200000.0
2009-03-17 07:01:00,1.64997,1.6514,1.64994,1.65128,3600000.0
2009-03-17 07:02:00,1.6521,1.6521,1.6521,1.6521,3600000.0
2009-03-17 07:03:00,1.65195,1.65205,1.65195,1.65205,73600000.0
2009-03-17 07:04:00,1.652,1.65205,1.65195,1.652,25200000.0
2009-03-17 07:05:00,1.652,1.652,1.65175,1.6519,80800000.0
2009-03-17 07:06:00,1.65195,1.652,1.6517,1.6517,95000000.0
2009-03-17 07:07:00,1.65175,1.65175,1.65145,1.65145,28800000.0
2009-03-17 07:08:00,1.6515,1.6515,1.65125,1.65125,87600000.0
2009-03-17 07:09:00,1.6512,1.6516,1.65115,1.6515,78800000.0
2009-03-17 07:10:00,1.6514,1.6518,1.6514,1.6517,46400000.0
2009-03-17 07:11:00,1.6518,1.652,1.6518,1.652,25200000.0
2009-03-17 07:12:00,1.652,1.65205,1.65185,1.65195,62800000.0
2009-03-17 07:13:00,1.65205,1.65215,1.6519,1.652,73200000.0
2009-03-17 07:14:00,1.6521,1.6525,1.65205,1.65235,102400000.0
2009-03-17 07:15:00,1.6525,1.65325,1.65235,1.6528,358000000.0
2009-03-17 07:16:00,1.65275,1.6529,1.6513,1.65245,203000000.0
2009-03-17 07:17:00,1.65245,1.65245,1.6517,1.65175,137600000.0
2009-03-17 07:18:00,1.65175,1.65175,1.6515,1.65155,44200000.0
2009-03-17 07:19:00,1.6515,1.6516,1.6512,1.6516,83200000.0
2009-03-17 07:20:00,1.6516,1.652,1.6514,1.652,97200000.0
2009-03-17 07:21:00,1.652,1.65205,1.6518,1.65205,101600000.0
2009-03-17 07:22:00,1.6521,1.65265,1.6521,1.6524,173600000.0
2009-03-17 07:23:00,1.6525,1.65265,1.6521,1.6522,132400000.0
2009-03-17 07:24:00,1.65215,1.65225,1.6519,1.65205,207800000.0
2009-03-17 07:25:00,1.652,1.6523,1.65195,1.65225,219200000.0
2009-03-17 07:26:00,1.65225,1.65235,1.6521,1.6522,135000000.0
2009-03-17 07:27:00,1.6523,1.6527,1.6523,1.6527,80800000.0
2009-03-17 07:28:00,1.6527,1.6527,1.6527,1.6527,3600000.0
2009-03-17 07:29:00,1.6527,1.65305,1.6527,1.6527,92800000.0
2009-03-17 07:30:00,1.6527,1.6529,1.65265,1.65275,37600000.0
2009-03-17 07:31:00,1.6528,1.6528,1.65235,1.6525,91200000.0
2009-03-17 07:32:00,1.65245,1.6525,1.65235,1.65235,42800000.0
2009-03-17 07:33:00,1.6524,1.6533,1.6524,1.6533,186200000.0
2009-03-17 07:34:00,1.65325,1.6533,1.6526,1.6526,260200000.0
2009-03-17 07:35:00,1.65265,1.6528,1.65025,1.6514,373500000.0
2009-03-17 07:36:00,1.65145,1.65165,1.6502,1.65145,341600000.0
2009-03-17 07:37:00,1.65145,1.6516,1.65145,1.6516,69600000.0
2009-03-17 07:38:00,1.6516,1.6517,1.6507,1.65105,286000000.0
2009-03-17 07:39:00,1.65095,1.65095,1.649,1.6502,241000000.0
2009-03-17 07:40:00,1.65025,1.65025,1.64945,1.6496,105000000.0
2009-03-17 07:41:00,1.6497,1.65065,1.64925,1.64995,93800000.0
2009-03-17 07:42:00,1.65,1.651,1.6495,1.6506,65400000.0
2009-03-17 07:43:00,1.6505,1.65055,1.64935,1.65035,88000000.0
2009-03-17 07:44:00,1.6504,1.65135,1.6503,1.65085,164200000.0
2009-03-17 07:45:00,1.65075,1.65075,1.6489,1.6489,102000000.0
2009-03-17 07:46:00,1.6491,1.6496,1.64905,1.6494,52400000.0
2009-03-17 07:47:00,1.6493,1.65045,1.6493,1.6502,131000000.0
2009-03-17 07:48:00,1.6504,1.65065,1.64985,1.64985,191200000.0
2009-03-17 07:49:00,1.64975,1.6502,1.6497,1.65,174400000.0
2009-03-17 07:50:00,1.65015,1.6504,1.65005,1.6502,144400000.0
2009-03-17 07:51:00,1.6502,1.6502,1.6496,1.6497,205600000.0
2009-03-17 07:52:00,1.6497,1.65015,1.6497,1.64995,197800000.0
2009-03-17 07:53:00,1.64995,1.6507,1.6499,1.6505,155400000.0
2009-03-17 07:54:00,1.65055,1.65075,1.64995,1.6502,123000000.0
2009-03-17 07:55:00,1.6503,1.6503,1.64935,1.6494,52600000.0
2009-03-17 07:56:00,1.6495,1.6496,1.64875,1.64875,81200000.0
2009-03-17 07:57:00,1.6489,1.64955,1.6489,1.6495,216800000.0
2009-03-17 07:58:00,1.6495,1.6496,1.6494,1.6495,63200000.0
2009-03-17 07:59:00,1.6495,1.64985,1.6494,1.6495,249200000.0
2009-03-17 08:00:00,1.6495,1.65045,1.6494,1.6501,376200000.0
2009-03-17 08:01:00,1.6503,1.65145,1.65015,1.65135,267400000.0
2009-03-17 08:02:00,1.65125,1.65125,1.6499,1.65005,75600000.0
2009-03-17 08:03:00,1.65015,1.6504,1.64975,1.65,47000000.0
2009-03-17 08:04:00,1.65,1.65025,1.6495,1.6499,90800000.0
2009-03-17 08:05:00,1.64995,1.65005,1.64955,1.64955,105000000.0
2009-03-17 08:06:00,1.6495,1.64955,1.6494,1.64945,216600000.0
2009-03-17 08:07:00,1.6495,1.6495,1.64735,1.64755,212700000.0
2009-03-17 08:08:00,1.64755,1.64795,1.6473,1.64745,272800000.0
2009-03-17 08:09:00,1.6473,1.6482,1.64685,1.64805,358400000.0
2009-03-17 08:10:00,1.6481,1.6496,1.6481,1.64955,242200000.0
2009-03-17 08:11:00,1.6496,1.64995,1.6495,1.64985,176400000.0
2009-03-17 08:12:00,1.6499,1.6499,1.64945,1.64945,133200000.0
2009-03-17 08:13:00,1.6494,1.6507,1.6493,1.6505,353600000.0
2009-03-17 08:14:00,1.65045,1.65065,1.6503,1.6505,255600000.0
2009-03-17 08:15:00,1.65055,1.6507,1.65045,1.6506,98800000.0
2009-03-17 08:16:00,1.6505,1.6522,1.6505,1.65115,378800000.0
2009-03-17 08:17:00,1.65125,1.65145,1.65105,1.65135,257200000.0
2009-03-17 08:18:00,1.65135,1.65135,1.65035,1.65035,187400000.0
2009-03-17 08:19:00,1.65035,1.6513,1.65035,1.6513,103800000.0
2009-03-17 08:20:00,1.65135,1.652,1.6512,1.65175,88400000.0
2009-03-17 08:21:00,1.6518,1.65275,1.6518,1.65245,104800000.0
2009-03-17 08:22:00,1.6524,1.65285,1.6517,1.652,125600000.0
2009-03-17 08:23:00,1.652,1.652,1.6511,1.65185,211400000.0
2009-03-17 08:24:00,1.6518,1.65205,1.6516,1.6519,115200000.0
2009-03-17 08:25:00,1.65185,1.65185,1.6504,1.65055,286600000.0
2009-03-17 08:26:00,1.6507,1.65105,1.6506,1.6508,161200000.0
2009-03-17 08:27:00,1.6508,1.6511,1.6506,1.6511,243600000.0
2009-03-17 08:28:00,1.6512,1.65155,1.6505,1.65055,249600000.0
2009-03-17 08:29:00,1.6504,1.65065,1.65005,1.65065,65000000.0
2009-03-17 08:30:00,1.6503,1.6503,1.65025,1.65025,31200000.0
2009-03-17 08:31:00,1.6502,1.6504,1.65015,1.6502,217400000.0
2009-03-17 08:32:00,1.6502,1.6503,1.64995,1.6503,108000000.0
2009-03-17 08:33:00,1.65025,1.6503,1.6502,1.6502,23000000.0
2009-03-17 08:34:00,1.65025,1.6504,1.64955,1.64955,112800000.0
2009-03-17 08:35:00,1.64945,1.64975,1.64855,1.6495,217000000.0
2009-03-17 08:36:00,1.6498,1.6501,1.64855,1.64855,87800000.0
2009-03-17 08:37:00,1.64835,1.64925,1.64765,1.64915,112200000.0
2009-03-17 08:38:00,1.6491,1.6493,1.6487,1.6493,33600000.0
2009-03-17 08:39:00,1.6494,1.6495,1.64905,1.64905,21000000.0
2009-03-17 08:40:00,1.64915,1.6493,1.64905,1.64915,32200000.0
2009-03-17 08:41:00,1.6492,1.6495,1.64905,1.64925,78000000.0
2009-03-17 08:42:00,1.6493,1.6499,1.6493,1.64965,103800000.0
2009-03-17 08:43:00,1.6497,1.6497,1.6494,1.64965,62800000.0
2009-03-17 08:44:00,1.64985,1.64985,1.6496,1.6496,16800000.0
2009-03-17 08:45:00,1.6496,1.65,1.6496,1.64985,29400000.0
2009-03-17 08:46:00,1.6499,1.6499,1.64915,1.6494,43400000.0
2009-03-17 08:47:00,1.6494,1.64945,1.64905,1.64935,36000000.0
2009-03-17 08:48:00,1.64925,1.64935,1.64895,1.64915,18200000.0
2009-03-17 08:49:00,1.6492,1.64925,1.64785,1.64795,51800000.0
2009-03-17 08:50:00,1.648,1.64825,1.64595,1.6466,81200000.0
2009-03-17 08:51:00,1.64655,1.64945,1.64645,1.64935,127000000.0
2009-03-17 08:52:00,1.6493,1.6493,1.64795,1.6485,197000000.0
2009-03-17 08:53:00,1.6484,1.6488,1.648,1.6487,158200000.0
2009-03-17 08:54:00,1.64875,1.6494,1.6487,1.64905,189600000.0
2009-03-17 08:55:00,1.6491,1.6492,1.64875,1.6488,137400000.0
2009-03-17 08:56:00,1.6488,1.6492,1.6486,1.6492,100200000.0
2009-03-17 08:57:00,1.6493,1.65025,1.6492,1.65025,191200000.0
2009-03-17 08:58:00,1.65035,1.65075,1.65015,1.65025,190400000.0
2009-03-17 08:59:00,1.65035,1.65145,1.65025,1.6509,106200000.0
2009-03-17 09:00:00,1.651,1.6512,1.6505,1.65065,128800000.0
2009-03-17 09:01:00,1.6506,1.65065,1.65005,1.65045,60400000.0
2009-03-17 09:02:00,1.6504,1.6504,1.64955,1.6497,107000000.0
2009-03-17 09:03:00,1.6496,1.6497,1.649,1.64915,83400000.0
2009-03-17 09:04:00,1.64915,1.64955,1.64915,1.6494,83400000.0
2009-03-17 09:05:00,1.6494,1.6494,1.64895,1.6493,131600000.0
2009-03-17 09:06:00,1.64925,1.64935,1.6491,1.6492,207000000.0
2009-03-17 09:07:00,1.64915,1.6497,1.6491,1.6497,92400000.0
2009-03-17 09:08:00,1.64965,1.64985,1.64935,1.64975,218600000.0
2009-03-17 09:09:00,1.64965,1.6511,1.64965,1.6508,194400000.0
2009-03-17 09:10:00,1.6508,1.65125,1.65035,1.65035,187200000.0
2009-03-17 09:11:00,1.6504,1.6508,1.64995,1.64995,290000000.0
2009-03-17 09:12:00,1.64995,1.6509,1.6493,1.6508,187600000.0
2009-03-17 09:13:00,1.6508,1.6509,1.6507,1.6508,71400000.0
2009-03-17 09:14:00,1.6508,1.65095,1.65005,1.6501,54600000.0
2009-03-17 09:15:00,1.65005,1.65055,1.64985,1.65,125200000.0
2009-03-17 09:16:00,1.6499,1.6504,1.6498,1.6503,190600000.0
2009-03-17 09:17:00,1.6504,1.6508,1.65035,1.6504,283200000.0
2009-03-17 09:18:00,1.6505,1.65065,1.65015,1.65055,125800000.0
2009-03-17 09:19:00,1.65055,1.6508,1.65025,1.65025,168200000.0
2009-03-17 09:20:00,1.65015,1.6507,1.6501,1.6507,132200000.0
2009-03-17 09:21:00,1.6507,1.651,1.6505,1.65055,71600000.0
2009-03-17 09:22:00,1.65065,1.65085,1.6498,1.65055,43000000.0
2009-03-17 09:23:00,1.6505,1.65105,1.65035,1.65095,28000000.0
2009-03-17 09:24:00,1.65095,1.6516,1.6509,1.6516,25200000.0
2009-03-17 09:25:00,1.6515,1.652,1.65025,1.6513,158200000.0
2009-03-17 09:26:00,1.6514,1.6514,1.64995,1.65035,89600000.0
2009-03-17 09:27:00,1.6504,1.65155,1.6503,1.65045,119000000.0
2009-03-17 09:28:00,1.6506,1.65075,1.6494,1.6507,117200000.0
2009-03-17 09:29:00,1.65075,1.65125,1.6504,1.6504,103400000.0
2009-03-17 09:30:00,1.65045,1.6517,1.65025,1.6517,100400000.0
2009-03-17 09:31:00,1.6517,1.6525,1.65165,1.652,61600000.0
2009-03-17 09:32:00,1.65205,1.6521,1.6509,1.65115,86200000.0
2009-03-17 09:33:00,1.65115,1.6529,1.65115,1.65275,96000000.0
2009-03-17 09:34:00,1.6526,1.6529,1.6516,1.65185,170200000.0
2009-03-17 09:35:00,1.6518,1.65225,1.6518,1.652,62400000.0
2009-03-17 09:36:00,1.6521,1.6523,1.652,1.6522,50600000.0
2009-03-17 09:37:00,1.652,1.6521,1.65165,1.65185,49200000.0
2009-03-17 09:38:00,1.6519,1.65235,1.65175,1.6523,33600000.0
2009-03-17 09:39:00,1.6522,1.6522,1.65195,1.65195,104200000.0
2009-03-17 09:40:00,1.6519,1.65255,1.65185,1.6524,151200000.0
2009-03-17 09:41:00,1.65235,1.65235,1.6516,1.6518,198000000.0
2009-03-17 09:42:00,1.6519,1.6524,1.6518,1.65205,136400000.0
2009-03-17 09:43:00,1.6522,1.65245,1.6519,1.65195,234400000.0
2009-03-17 09:44:00,1.65195,1.6521,1.6513,1.6515,267800000.0
2009-03-17 09:45:00,1.65145,1.65165,1.65105,1.65145,220200000.0
2009-03-17 09:46:00,1.6514,1.65265,1.6513,1.65145,226600000.0
2009-03-17 09:47:00,1.65145,1.65275,1.65075,1.65085,243000000.0
2009-03-17 09:48:00,1.6509,1.65175,1.6506,1.6506,128600000.0
2009-03-17 09:49:00,1.6507,1.6511,1.6506,1.651,178600000.0
2009-03-17 09:50:00,1.651,1.6518,1.6508,1.6517,114400000.0
2009-03-17 09:51:00,1.6518,1.6521,1.65155,1.6517,171400000.0
2009-03-17 09:52:00,1.65175,1.6519,1.6514,1.6517,81400000.0
2009-03-17 09:53:00,1.6515,1.65195,1.6512,1.6515,186200000.0
2009-03-17 09:54:00,1.6515,1.6516,1.65115,1.65145,227000000.0
2009-03-17 09:55:00,1.6517,1.6519,1.6504,1.6516,314400000.0
2009-03-17 09:56:00,1.65175,1.65225,1.65145,1.6522,322400000.0
2009-03-17 09:57:00,1.65215,1.65235,1.6518,1.65205,178000000.0
2009-03-17 09:58:00,1.65205,1.6527,1.65205,1.6525,201800000.0
2009-03-17 09:59:00,1.6525,1.6525,1.65195,1.6523,384000000.0
2009-03-17 10:00:00,1.6522,1.65295,1.6517,1.6522,349600000.0
2009-03-17 10:01:00,1.6522,1.65275,1.65155,1.6522,229200000.0
2009-03-17 10:02:00,1.6522,1.6535,1.6522,1.65265,267200000.0
2009-03-17 10:03:00,1.6527,1.6536,1.65265,1.65345,226200000.0
2009-03-17 10:04:00,1.6535,1.65415,1.6529,1.65345,217200000.0
2009-03-17 10:05:00,1.6536,1.654,1.6528,1.6533,391200000.0
2009-03-17 10:06:00,1.65315,1.654,1.65305,1.6537,281800000.0
2009-03-17 10:07:00,1.6537,1.6538,1.65325,1.65365,139200000.0
2009-03-17 10:08:00,1.6537,1.65435,1.6536,1.65435,187800000.0
2009-03-17 10:09:00,1.6545,1.65455,1.65315,1.6535,121600000.0
2009-03-17 10:10:00,1.6534,1.6534,1.6524,1.6526,251800000.0
2009-03-17 10:11:00,1.65275,1.6531,1.65255,1.6526,150600000.0
2009-03-17 10:12:00,1.65275,1.65335,1.65265,1.65335,244200000.0
2009-03-17 10:13:00,1.65335,1.65335,1.65285,1.6531,93200000.0
2009-03-17 10:14:00,1.653,1.6534,1.6526,1.65315,189000000.0
2009-03-17 10:15:00,1.6531,1.65405,1.65285,1.6537,332400000.0
2009-03-17 10:16:00,1.65375,1.6548,1.6537,1.6543,341400000.0
2009-03-17 10:17:00,1.6543,1.65445,1.65405,1.65425,197400000.0
2009-03-17 10:18:00,1.65425,1.6547,1.654,1.6542,277600000.0
2009-03-17 10:19:00,1.65415,1.6545,1.6539,1.654,233000000.0
2009-03-17 10:20:00,1.65405,1.6547,1.65405,1.65435,180400000.0
2009-03-17 10:21:00,1.65435,1.65435,1.6528,1.6535,146700000.0
2009-03-17 10:22:00,1.6535,1.6536,1.65305,1.65335,197800000.0
2009-03-17 10:23:00,1.65345,1.65405,1.65345,1.65385,74000000.0
2009-03-17 10:24:00,1.6539,1.65415,1.6536,1.6537,79600000.0
2009-03-17 10:25:00,1.6537,1.6545,1.6537,1.65435,126800000.0
2009-03-17 10:26:00,1.6543,1.6543,1.65255,1.6529,263600000.0
2009-03-17 10:27:00,1.6528,1.6536,1.6528,1.65335,78200000.0
2009-03-17 10:28:00,1.65335,1.65345,1.65225,1.65295,104100000.0
2009-03-17 10:29:00,1.6529,1.65305,1.65275,1.65285,66200000.0
2009-03-17 10:30:00,1.65285,1.65295,1.6523,1.6528,185200000.0
2009-03-17 10:31:00,1.6529,1.6529,1.6513,1.65135,133000000.0
2009-03-17 10:32:00,1.65125,1.65175,1.6506,1.65145,229400000.0
2009-03-17 10:33:00,1.6515,1.65215,1.6515,1.65195,193400000.0
2009-03-17 10:34:00,1.652,1.65245,1.6519,1.65225,163000000.0
2009-03-17 10:35:00,1.65225,1.6525,1.652,1.65235,69800000.0
2009-03-17 10:36:00,1.6523,1.6523,1.652,1.652,111400000.0
2009-03-17 10:37:00,1.6521,1.6522,1.6517,1.65175,102600000.0
2009-03-17 10:38:00,1.65185,1.65185,1.65135,1.6516,265600000.0
2009-03-17 10:39:00,1.6517,1.65195,1.65165,1.6519,192200000.0
2009-03-17 10:40:00,1.65205,1.65215,1.6517,1.6521,185600000.0
2009-03-17 10:41:00,1.65225,1.6532,1.6521,1.65295,258000000.0
2009-03-17 10:42:00,1.65295,1.6534,1.6524,1.6526,249200000.0
2009-03-17 10:43:00,1.65255,1.6536,1.65235,1.6528,199800000.0
2009-03-17 10:44:00,1.65295,1.653,1.6523,1.6528,82600000.0
2009-03-17 10:45:00,1.65225,1.65275,1.65155,1.65215,107000000.0
2009-03-17 10:46:00,1.65205,1.6527,1.65205,1.65255,173600000.0
2009-03-17 10:47:00,1.65255,1.6532,1.65245,1.6532,145200000.0
2009-03-17 10:48:00,1.6532,1.65345,1.6527,1.65275,141200000.0
2009-03-17 10:49:00,1.65275,1.653,1.6527,1.6527,104400000.0
2009-03-17 10:50:00,1.65275,1.6537,1.6527,1.6534,181000000.0
2009-03-17 10:51:00,1.65345,1.6537,1.65305,1.65305,117200000.0
2009-03-17 10:52:00,1.6531,1.6534,1.6529,1.6534,187600000.0
2009-03-17 10:53:00,1.6534,1.65385,1.653,1.6531,257800000.0
2009-03-17 10:54:00,1.6531,1.65365,1.653,1.65365,113400000.0
2009-03-17 10:55:00,1.6535,1.65385,1.65325,1.6537,152800000.0
2009-03-17 10:56:00,1.65385,1.654,1.6512,1.6513,102800000.0
2009-03-17 10:57:00,1.65145,1.65165,1.65065,1.65085,133000000.0
2009-03-17 10:58:00,1.65085,1.652,1.6507,1.652,119400000.0
2009-03-17 10:59:00,1.65165,1.65325,1.6514,1.65235,190600000.0
2009-03-17 11:00:00,1.65335,1.65395,1.65165,1.6523,243800000.0
2009-03-17 11:01:00,1.6523,1.65245,1.6515,1.6521,308200000.0
2009-03-17 11:02:00,1.6521,1.65215,1.6514,1.6516,203200000.0
2009-03-17 11:03:00,1.6516,1.65165,1.65105,1.65135,274400000.0
2009-03-17 11:04:00,1.6514,1.65175,1.65135,1.6516,181400000.0
2009-03-17 11:05:00,1.65155,1.6518,1.65135,1.65135,54800000.0
2009-03-17 11:06:00,1.6514,1.65185,1.65125,1.65175,49600000.0
2009-03-17 11:07:00,1.65185,1.65195,1.6513,1.65145,70400000.0
2009-03-17 11:08:00,1.6515,1.65175,1.6512,1.6513,208800000.0
2009-03-17 11:09:00,1.65125,1.6518,1.6511,1.6518,261400000.0
2009-03-17 11:10:00,1.6518,1.65265,1.6518,1.65235,163600000.0
2009-03-17 11:11:00,1.65235,1.6525,1.6523,1.6524,27400000.0
2009-03-17 11:12:00,1.6525,1.65315,1.6524,1.6531,114000000.0
2009-03-17 11:13:00,1.6531,1.6531,1.65255,1.6526,174400000.0
2009-03-17 11:14:00,1.65255,1.6528,1.65235,1.65245,176400000.0
2009-03-17 11:15:00,1.65245,1.65245,1.65185,1.6521,173000000.0
2009-03-17 11:16:00,1.6521,1.6523,1.65205,1.65225,85000000.0
2009-03-17 11:17:00,1.65225,1.6523,1.6519,1.6521,90000000.0
2009-03-17 11:18:00,1.6522,1.6522,1.652,1.652,38800000.0
2009-03-17 11:19:00,1.6525,1.65315,1.6525,1.6531,48800000.0
2009-03-17 11:20:00,1.6531,1.6533,1.6526,1.6533,86600000.0
2009-03-17 11:21:00,1.6527,1.65365,1.6526,1.65335,156800000.0
2009-03-17 11:22:00,1.6533,1.6538,1.653,1.65355,87400000.0
2009-03-17 11:23:00,1.6536,1.65365,1.65265,1.65285,89400000.0
2009-03-17 11:24:00,1.6528,1.6528,1.65105,1.65105,38400000.0
2009-03-17 11:25:00,1.6511,1.65205,1.651,1.65205,54800000.0
2009-03-17 11:26:00,1.65215,1.65255,1.65215,1.65245,59200000.0
2009-03-17 11:27:00,1.6524,1.6524,1.65225,1.6524,30400000.0
2009-03-17 11:28:00,1.65235,1.65275,1.6519,1.6519,73600000.0
2009-03-17 11:29:00,1.6519,1.6519,1.6512,1.6512,112200000.0
2009-03-17 11:30:00,1.6512,1.6518,1.65095,1.65175,113400000.0
2009-03-17 11:31:00,1.65145,1.65215,1.651,1.65205,82400000.0
2009-03-17 11:32:00,1.652,1.653,1.652,1.653,113400000.0
2009-03-17 11:33:00,1.653,1.65335,1.65295,1.65335,152600000.0
2009-03-17 11:34:00,1.6534,1.65385,1.6526,1.6526,169700000.0
2009-03-17 11:35:00,1.6527,1.6531,1.65215,1.6531,69600000.0
2009-03-17 11:36:00,1.6531,1.65365,1.65305,1.65355,179600000.0
2009-03-17 11:37:00,1.6535,1.6536,1.65275,1.65275,194000000.0
2009-03-17 11:38:00,1.65265,1.65325,1.65255,1.65275,238600000.0
2009-03-17 11:39:00,1.65275,1.653,1.65265,1.65265,88200000.0
2009-03-17 11:40:00,1.65275,1.65275,1.65215,1.65215,66400000.0
2009-03-17 11:41:00,1.65215,1.6531,1.6521,1.65295,90600000.0
2009-03-17 11:42:00,1.6529,1.653,1.65245,1.65245,80400000.0
2009-03-17 11:43:00,1.65245,1.65365,1.6523,1.65335,184400000.0
2009-03-17 11:44:00,1.65325,1.6533,1.653,1.65305,94600000.0
2009-03-17 11:45:00,1.65305,1.6532,1.65285,1.6531,97000000.0
2009-03-17 11:46:00,1.6531,1.6537,1.6531,1.65355,81800000.0
2009-03-17 11:47:00,1.65365,1.65375,1.65325,1.6533,82000000.0
2009-03-17 11:48:00,1.6533,1.65345,1.65315,1.6533,53200000.0
2009-03-17 11:49:00,1.65335,1.6534,1.65275,1.65275,53800000.0
2009-03-17 11:50:00,1.65275,1.653,1.6526,1.65295,120800000.0
2009-03-17 11:51:00,1.65305,1.6531,1.6529,1.6529,86000000.0
2009-03-17 11:52:00,1.6528,1.6528,1.65255,1.65275,80200000.0
2009-03-17 11:53:00,1.65275,1.65275,1.6517,1.6523,173400000.0
2009-03-17 11:54:00,1.65235,1.65295,1.6522,1.65275,234200000.0
2009-03-17 11:55:00,1.65275,1.65355,1.65275,1.6535,95200000.0
2009-03-17 11:56:00,1.6535,1.6539,1.6534,1.6538,75200000.0
2009-03-17 11:57:00,1.65385,1.654,1.6528,1.6532,261200000.0
2009-03-17 11:58:00,1.65315,1.654,1.65305,1.6535,170200000.0
2009-03-17 11:59:00,1.65335,1.65355,1.6531,1.6535,137300000.0
2009-03-17 12:00:00,1.6535,1.65495,1.6535,1.65415,352400000.0
2009-03-17 12:01:00,1.6542,1.65545,1.65405,1.65545,482400000.0
2009-03-17 12:02:00,1.65525,1.65615,1.65515,1.6557,186600000.0
2009-03-17 12:03:00,1.65565,1.6558,1.65475,1.65505,204000000.0
2009-03-17 12:04:00,1.6551,1.6551,1.6535,1.654,238200000.0
2009-03-17 12:05:00,1.654,1.6545,1.65355,1.654,302600000.0
2009-03-17 12:06:00,1.654,1.6542,1.6524,1.6532,194300000.0
2009-03-17 12:07:00,1.65315,1.65345,1.65315,1.65335,131000000.0
2009-03-17 12:08:00,1.6534,1.6538,1.6533,1.6534,319600000.0
2009-03-17 12:09:00,1.6534,1.65375,1.65165,1.65175,185800000.0
2009-03-17 12:10:00,1.65175,1.65225,1.6513,1.6521,257000000.0
2009-03-17 12:11:00,1.6521,1.6528,1.6521,1.6521,230800000.0
2009-03-17 12:12:00,1.6522,1.6522,1.6512,1.65185,438200000.0
2009-03-17 12:13:00,1.65195,1.65215,1.65155,1.65175,188600000.0
2009-03-17 12:14:00,1.6518,1.6519,1.6512,1.6517,104600000.0
2009-03-17 12:15:00,1.6518,1.65215,1.65145,1.65215,240400000.0
2009-03-17 12:16:00,1.6521,1.6529,1.6516,1.6518,258200000.0
2009-03-17 12:17:00,1.6518,1.6518,1.65035,1.65075,223200000.0
2009-03-17 12:18:00,1.65075,1.65165,1.6503,1.65105,290000000.0
2009-03-17 12:19:00,1.65095,1.6515,1.65055,1.6513,199000000.0
2009-03-17 12:20:00,1.65145,1.652,1.6512,1.6515,265600000.0
2009-03-17 12:21:00,1.6515,1.6516,1.6503,1.6513,242000000.0
2009-03-17 12:22:00,1.6513,1.6514,1.651,1.65135,157000000.0
2009-03-17 12:23:00,1.6513,1.65195,1.6506,1.6517,281000000.0
2009-03-17 12:24:00,1.6516,1.65195,1.65105,1.6519,219600000.0
2009-03-17 12:25:00,1.65185,1.6522,1.6515,1.65175,299400000.0
2009-03-17 12:26:00,1.6517,1.6519,1.6512,1.65135,150600000.0
2009-03-17 12:27:00,1.6514,1.6514,1.65105,1.6513,250800000.0
2009-03-17 12:28:00,1.6513,1.6514,1.65065,1.65125,194800000.0
2009-03-17 12:29:00,1.6512,1.65165,1.6509,1.65115,198400000.0
2009-03-17 12:30:00,1.65105,1.65115,1.65075,1.6509,216000000.0
2009-03-17 12:31:00,1.6509,1.6511,1.65065,1.65075,196600000.0
2009-03-17 12:32:00,1.65085,1.65085,1.6508,1.6508,59400000.0
2009-03-17 12:33:00,1.6508,1.6509,1.6504,1.6507,150200000.0
2009-03-17 12:34:00,1.6508,1.65115,1.6508,1.6508,79000000.0
2009-03-17 12:35:00,1.6508,1.65095,1.65065,1.6509,141000000.0
2009-03-17 12:36:00,1.6509,1.6514,1.65075,1.6511,307400000.0
2009-03-17 12:37:00,1.65105,1.6511,1.65065,1.6509,248600000.0
2009-03-17 12:38:00,1.65085,1.6511,1.65065,1.6509,291200000.0
2009-03-17 12:39:00,1.6509,1.6509,1.6508,1.6509,97800000.0
2009-03-17 12:40:00,1.6509,1.6509,1.6509,1.6509,40000000.0
2009-03-17 12:41:00,1.6509,1.6512,1.6508,1.6509,173000000.0
2009-03-17 12:42:00,1.6509,1.651,1.65075,1.65075,34600000.0
2009-03-17 12:43:00,1.6506,1.6516,1.6506,1.6513,176600000.0
2009-03-17 12:44:00,1.65125,1.65135,1.65045,1.65055,156600000.0
2009-03-17 12:45:00,1.6506,1.65125,1.6506,1.65115,192200000.0
2009-03-17 12:46:00,1.65115,1.6515,1.65105,1.6515,228200000.0
2009-03-17 12:47:00,1.6514,1.6522,1.6514,1.6519,538800000.0
2009-03-17 12:48:00,1.6519,1.652,1.6498,1.6502,232400000.0
2009-03-17 12:49:00,1.6502,1.6503,1.64985,1.6501,288800000.0
2009-03-17 12:50:00,1.6502,1.6504,1.6501,1.65035,108000000.0
2009-03-17 12:51:00,1.65035,1.6506,1.6498,1.6498,140800000.0
2009-03-17 12:52:00,1.6499,1.65065,1.6499,1.65065,142400000.0
2009-03-17 12:53:00,1.65075,1.65075,1.65075,1.65075,6400000.0
2009-03-17 12:54:00,1.65095,1.6512,1.6509,1.6511,206200000.0
2009-03-17 12:55:00,1.6511,1.6512,1.651,1.65115,39200000.0
2009-03-17 12:56:00,1.65115,1.65145,1.6509,1.65145,32800000.0
2009-03-17 12:57:00,1.65135,1.6514,1.6507,1.65105,93600000.0
2009-03-17 12:58:00,1.651,1.651,1.64995,1.65075,190800000.0
2009-03-17 12:59:00,1.65075,1.65105,1.65065,1.651,168200000.0
2009-03-17 13:00:00,1.651,1.6515,1.65075,1.6511,180000000.0
2009-03-17 13:01:00,1.6511,1.65125,1.6505,1.6506,135200000.0
2009-03-17 13:02:00,1.65065,1.6508,1.6499,1.65015,152000000.0
2009-03-17 13:03:00,1.6501,1.65055,1.65,1.6503,87200000.0
2009-03-17 13:04:00,1.6504,1.65055,1.65015,1.65025,114800000.0
2009-03-17 13:05:00,1.6502,1.65045,1.65005,1.65005,160400000.0
2009-03-17 13:06:00,1.65005,1.65075,1.6499,1.65045,262400000.0
2009-03-17 13:07:00,1.6504,1.651,1.6504,1.65065,137200000.0
2009-03-17 13:08:00,1.6506,1.65075,1.65025,1.6504,66000000.0
2009-03-17 13:09:00,1.65045,1.6505,1.6498,1.6499,108600000.0
2009-03-17 13:10:00,1.64995,1.6509,1.6499,1.6508,154400000.0
2009-03-17 13:11:00,1.6509,1.6511,1.65065,1.6508,195600000.0
2009-03-17 13:12:00,1.6509,1.651,1.6501,1.6501,142000000.0
2009-03-17 13:13:00,1.6497,1.6501,1.64965,1.6499,236800000.0
2009-03-17 13:14:00,1.6499,1.6501,1.64975,1.65,113600000.0
2009-03-17 13:15:00,1.65,1.6504,1.64995,1.65035,178400000.0
2009-03-17 13:16:00,1.65045,1.65085,1.6504,1.65065,145800000.0
2009-03-17 13:17:00,1.6507,1.6508,1.6503,1.6503,162800000.0
2009-03-17 13:18:00,1.65025,1.6512,1.65005,1.651,89200000.0
2009-03-17 13:19:00,1.651,1.6511,1.6505,1.6509,143800000.0
2009-03-17 13:20:00,1.65095,1.6514,1.65075,1.65125,161600000.0
2009-03-17 13:21:00,1.65125,1.65185,1.65095,1.6513,294400000.0
2009-03-17 13:22:00,1.6513,1.6517,1.6511,1.6513,122800000.0
2009-03-17 13:23:00,1.6513,1.6514,1.65095,1.6512,82800000.0
2009-03-17 13:24:00,1.65115,1.6513,1.6511,1.6511,114600000.0
2009-03-17 13:25:00,1.65145,1.65175,1.65135,1.65175,50800000.0
2009-03-17 13:26:00,1.65175,1.65175,1.6515,1.6515,30200000.0
2009-03-17 13:27:00,1.6515,1.65185,1.6512,1.6516,83200000.0
2009-03-17 13:28:00,1.6516,1.6516,1.65135,1.6514,94000000.0
2009-03-17 13:29:00,1.65135,1.65135,1.65065,1.6507,195600000.0
2009-03-17 13:30:00,1.6506,1.65095,1.65055,1.65085,112600000.0
2009-03-17 13:31:00,1.65095,1.65135,1.6508,1.6509,78400000.0
2009-03-17 13:32:00,1.6509,1.6513,1.6507,1.65075,85600000.0
2009-03-17 13:33:00,1.65085,1.6509,1.65015,1.6505,207200000.0
2009-03-17 13:34:00,1.65045,1.65065,1.6502,1.6505,266800000.0
2009-03-17 13:35:00,1.6504,1.65065,1.6494,1.6495,236200000.0
2009-03-17 13:36:00,1.64965,1.65005,1.6495,1.65005,243600000.0
2009-03-17 13:37:00,1.65015,1.6503,1.6499,1.6502,224200000.0
2009-03-17 13:38:00,1.6502,1.65065,1.64995,1.65005,268200000.0
2009-03-17 13:39:00,1.65005,1.6511,1.6495,1.6508,292400000.0
2009-03-17 13:40:00,1.65095,1.65185,1.65085,1.6517,315800000.0
2009-03-17 13:41:00,1.65185,1.65255,1.65125,1.65245,292200000.0
2009-03-17 13:42:00,1.65255,1.6535,1.6519,1.6533,214500000.0
2009-03-17 13:43:00,1.65335,1.6534,1.652,1.65225,142000000.0
2009-03-17 13:44:00,1.6524,1.6524,1.6515,1.6516,217600000.0
2009-03-17 13:45:00,1.6516,1.65265,1.65155,1.6524,228800000.0
2009-03-17 13:46:00,1.65235,1.65265,1.652,1.6525,185400000.0
2009-03-17 13:47:00,1.6525,1.65325,1.65245,1.6527,263200000.0
2009-03-17 13:48:00,1.6527,1.653,1.65255,1.653,149600000.0
2009-03-17 13:49:00,1.653,1.6531,1.653,1.653,43400000.0
2009-03-17 13:50:00,1.653,1.65305,1.6523,1.653,81000000.0
2009-03-17 13:51:00,1.65295,1.654,1.65295,1.65355,199200000.0
2009-03-17 13:52:00,1.65355,1.65385,1.6534,1.65345,107000000.0
2009-03-17 13:53:00,1.6535,1.654,1.6534,1.6538,147800000.0
2009-03-17 13:54:00,1.6538,1.6544,1.65375,1.6541,164800000.0
2009-03-17 13:55:00,1.6541,1.6541,1.65315,1.6533,157200000.0
2009-03-17 13:56:00,1.65335,1.65375,1.65325,1.6536,76000000.0
2009-03-17 13:57:00,1.65355,1.65385,1.6535,1.6538,108600000.0
2009-03-17 13:58:00,1.6538,1.65415,1.6536,1.65415,127400000.0
2009-03-17 13:59:00,1.6542,1.65455,1.65395,1.65445,157800000.0
2009-03-17 14:00:00,1.65445,1.6546,1.6538,1.6539,161600000.0
2009-03-17 14:01:00,1.654,1.65405,1.6534,1.65375,259600000.0
2009-03-17 14:02:00,1.6537,1.6539,1.65345,1.65345,189000000.0
2009-03-17 14:03:00,1.65335,1.65355,1.6527,1.6529,281000000.0
2009-03-17 14:04:00,1.65285,1.6531,1.65225,1.65275,233000000.0
2009-03-17 14:05:00,1.6528,1.6532,1.65265,1.6532,185800000.0
2009-03-17 14:06:00,1.6532,1.6532,1.65175,1.6526,373600000.0
2009-03-17 14:07:00,1.6526,1.6526,1.651,1.6514,215200000.0
2009-03-17 14:08:00,1.65135,1.65265,1.6511,1.6518,287000000.0
2009-03-17 14:09:00,1.6518,1.6521,1.65165,1.65165,169800000.0
2009-03-17 14:10:00,1.6518,1.6523,1.6518,1.6523,235800000.0
2009-03-17 14:11:00,1.65235,1.65245,1.65205,1.6523,339400000.0
2009-03-17 14:12:00,1.65235,1.6531,1.6522,1.653,180600000.0
2009-03-17 14:13:00,1.65295,1.65325,1.65265,1.653,215200000.0
2009-03-17 14:14:00,1.6531,1.65335,1.65295,1.6532,218200000.0
2009-03-17 14:15:00,1.65315,1.6532,1.652,1.6521,163600000.0
2009-03-17 14:16:00,1.65215,1.6527,1.65215,1.65255,134800000.0
2009-03-17 14:17:00,1.65255,1.653,1.6525,1.65295,210200000.0
2009-03-17 14:18:00,1.65285,1.6529,1.65115,1.65135,287200000.0
2009-03-17 14:19:00,1.65135,1.65205,1.65055,1.65105,494000000.0
2009-03-17 14:20:00,1.65105,1.65145,1.6506,1.65075,354400000.0
2009-03-17 14:21:00,1.6507,1.6513,1.65055,1.65105,405800000.0
2009-03-17 14:22:00,1.65105,1.6521,1.65095,1.65175,381600000.0
2009-03-17 14:23:00,1.65195,1.6522,1.65135,1.65205,293800000.0
2009-03-17 14:24:00,1.65205,1.6526,1.65185,1.6524,168400000.0
2009-03-17 14:25:00,1.65235,1.65245,1.65195,1.65215,237800000.0
2009-03-17 14:26:00,1.6523,1.6525,1.652,1.6524,217800000.0
2009-03-17 14:27:00,1.65245,1.6525,1.6516,1.65205,298800000.0
2009-03-17 14:28:00,1.65205,1.65205,1.6515,1.652,219000000.0
2009-03-17 14:29:00,1.6521,1.65225,1.65135,1.6515,329600000.0
2009-03-17 14:30:00,1.6515,1.6524,1.65075,1.65155,300200000.0
2009-03-17 14:31:00,1.6516,1.6523,1.6507,1.651,232400000.0
2009-03-17 14:32:00,1.651,1.65255,1.6507,1.65125,313600000.0
2009-03-17 14:33:00,1.6511,1.6521,1.6511,1.6512,314000000.0
2009-03-17 14:34:00,1.65135,1.6514,1.6505,1.65115,259000000.0
2009-03-17 14:35:00,1.65115,1.65115,1.6498,1.6499,335800000.0
2009-03-17 14:36:00,1.64985,1.65015,1.6494,1.65015,286000000.0
2009-03-17 14:37:00,1.6503,1.6504,1.64985,1.64985,249800000.0
2009-03-17 14:38:00,1.6495,1.6504,1.64945,1.64995,332000000.0
2009-03-17 14:39:00,1.6501,1.65015,1.64975,1.6501,297800000.0
2009-03-17 14:40:00,1.6501,1.6507,1.65,1.6504,377200000.0
2009-03-17 14:41:00,1.65045,1.6506,1.64975,1.6498,291200000.0
2009-03-17 14:42:00,1.64985,1.6505,1.64905,1.65045,357000000.0
2009-03-17 14:43:00,1.65015,1.6509,1.6498,1.6498,355200000.0
2009-03-17 14:44:00,1.6498,1.6502,1.6495,1.6498,299000000.0
2009-03-17 14:45:00,1.64975,1.65015,1.6495,1.64985,333200000.0
2009-03-17 14:46:00,1.6498,1.65025,1.6496,1.6501,209400000.0
2009-03-17 14:47:00,1.65005,1.65025,1.6496,1.64985,188200000.0
2009-03-17 14:48:00,1.6499,1.65055,1.64965,1.65015,313200000.0
2009-03-17 14:49:00,1.6502,1.65085,1.6499,1.6505,194200000.0
2009-03-17 14:50:00,1.6504,1.6514,1.6502,1.65095,302000000.0
2009-03-17 14:51:00,1.6509,1.651,1.65015,1.65055,293600000.0
2009-03-17 14:52:00,1.6506,1.6509,1.6505,1.6505,273400000.0
2009-03-17 14:53:00,1.6505,1.6506,1.65005,1.65025,146000000.0
2009-03-17 14:54:00,1.6503,1.6505,1.6499,1.65025,266000000.0
2009-03-17 14:55:00,1.65025,1.65055,1.65015,1.6502,114600000.0
2009-03-17 14:56:00,1.6503,1.65045,1.64915,1.6495,386000000.0
2009-03-17 14:57:00,1.64955,1.65025,1.6492,1.65,396800000.0
2009-03-17 14:58:00,1.64995,1.65045,1.6498,1.64985,238400000.0
2009-03-17 14:59:00,1.6499,1.6506,1.6499,1.6505,213800000.0
2009-03-17 15:00:00,1.65055,1.6509,1.65005,1.65005,176600000.0
2009-03-17 15:01:00,1.6501,1.65135,1.6501,1.6513,287600000.0
2009-03-17 15:02:00,1.65115,1.6512,1.65,1.65,267200000.0
2009-03-17 15:03:00,1.64985,1.6501,1.6495,1.64955,322800000.0
2009-03-17 15:04:00,1.6496,1.65015,1.6495,1.65015,310600000.0
2009-03-17 15:05:00,1.6502,1.65075,1.65,1.65075,205000000.0
2009-03-17 15:06:00,1.65085,1.65105,1.65045,1.65085,280800000.0
2009-03-17 15:07:00,1.65085,1.65085,1.64985,1.6507,324200000.0
2009-03-17 15:08:00,1.65075,1.65095,1.6493,1.64935,366000000.0
2009-03-17 15:09:00,1.6494,1.65065,1.6492,1.6503,384800000.0
2009-03-17 15:10:00,1.65025,1.6507,1.65025,1.65055,277400000.0
2009-03-17 15:11:00,1.6506,1.6509,1.6506,1.6508,165200000.0
2009-03-17 15:12:00,1.6508,1.65135,1.65015,1.6505,395400000.0
2009-03-17 15:13:00,1.65055,1.6507,1.6499,1.6501,320600000.0
2009-03-17 15:14:00,1.6501,1.6502,1.649,1.64905,359200000.0
2009-03-17 15:15:00,1.6492,1.64975,1.64905,1.6493,336800000.0
2009-03-17 15:16:00,1.6493,1.64985,1.6492,1.64965,234600000.0
2009-03-17 15:17:00,1.64965,1.6503,1.6495,1.6501,305400000.0
2009-03-17 15:18:00,1.6501,1.6504,1.64945,1.64975,306800000.0
2009-03-17 15:19:00,1.64985,1.6499,1.64905,1.64965,226600000.0
2009-03-17 15:20:00,1.64965,1.65,1.6494,1.6498,222400000.0
2009-03-17 15:21:00,1.64965,1.64995,1.64925,1.64985,134200000.0
2009-03-17 15:22:00,1.64995,1.6503,1.6495,1.6495,109800000.0
2009-03-17 15:23:00,1.64955,1.64995,1.6491,1.6499,187800000.0
2009-03-17 15:24:00,1.6499,1.65105,1.6499,1.65105,235200000.0
2009-03-17 15:25:00,1.6512,1.65135,1.6509,1.6511,353200000.0
2009-03-17 15:26:00,1.65105,1.65125,1.65065,1.65125,244600000.0
2009-03-17 15:27:00,1.6512,1.65145,1.65095,1.6511,166200000.0
2009-03-17 15:28:00,1.65115,1.65195,1.65105,1.6516,343400000.0
2009-03-17 15:29:00,1.6516,1.6516,1.6502,1.65085,183000000.0
2009-03-17 15:30:00,1.65085,1.65095,1.65045,1.6508,369400000.0
2009-03-17 15:31:00,1.65085,1.65115,1.6507,1.6511,178700000.0
2009-03-17 15:32:00,1.65095,1.65115,1.6509,1.6511,124400000.0
2009-03-17 15:33:00,1.651,1.65145,1.65065,1.651,371400000.0
2009-03-17 15:34:00,1.6509,1.6514,1.6507,1.6509,334400000.0
2009-03-17 15:35:00,1.6509,1.6513,1.65025,1.6513,324000000.0
2009-03-17 15:36:00,1.6512,1.6517,1.65105,1.65115,362200000.0
2009-03-17 15:37:00,1.65115,1.6515,1.6508,1.6513,408000000.0
2009-03-17 15:38:00,1.65075,1.65125,1.65065,1.65115,291000000.0
2009-03-17 15:39:00,1.65115,1.65185,1.65065,1.65155,340200000.0
2009-03-17 15:40:00,1.65155,1.65185,1.65095,1.6517,406200000.0
2009-03-17 15:41:00,1.6517,1.65225,1.65125,1.6517,410200000.0
2009-03-17 15:42:00,1.6518,1.65215,1.65175,1.6521,286400000.0
2009-03-17 15:43:00,1.6521,1.6526,1.65185,1.6524,310400000.0
2009-03-17 15:44:00,1.6524,1.6525,1.65155,1.65225,233900000.0
2009-03-17 15:45:00,1.65225,1.65225,1.65055,1.65075,386400000.0
2009-03-17 15:46:00,1.65075,1.65095,1.6496,1.64995,473800000.0
2009-03-17 15:47:00,1.6499,1.65055,1.6497,1.65005,383600000.0
2009-03-17 15:48:00,1.6501,1.651,1.6498,1.6501,311800000.0
2009-03-17 15:49:00,1.65,1.65055,1.6495,1.6497,411800000.0
2009-03-17 15:50:00,1.6496,1.65,1.64935,1.6495,360200000.0
2009-03-17 15:51:00,1.6496,1.6499,1.64925,1.64935,422400000.0
2009-03-17 15:52:00,1.64955,1.6499,1.6491,1.64925,421600000.0
2009-03-17 15:53:00,1.6492,1.6497,1.64885,1.6492,453600000.0
2009-03-17 15:54:00,1.64905,1.64945,1.64775,1.64925,387000000.0
2009-03-17 15:55:00,1.64925,1.65085,1.64905,1.6502,444200000.0
2009-03-17 15:56:00,1.6502,1.65085,1.64995,1.65075,403600000.0
2009-03-17 15:57:00,1.65075,1.6512,1.6504,1.6509,421400000.0
2009-03-17 15:58:00,1.65085,1.6509,1.65015,1.6507,310800000.0
2009-03-17 15:59:00,1.65055,1.6511,1.6505,1.65055,179800000.0
2009-03-17 16:00:00,1.6505,1.6513,1.65,1.65105,393000000.0
2009-03-17 16:01:00,1.65105,1.65105,1.6484,1.6486,374400000.0
2009-03-17 16:02:00,1.6488,1.64935,1.64875,1.64915,370600000.0
2009-03-17 16:03:00,1.6491,1.6497,1.6491,1.64965,338000000.0
2009-03-17 16:04:00,1.64965,1.64985,1.64925,1.64965,339000000.0
2009-03-17 16:05:00,1.64965,1.65015,1.6494,1.65015,310600000.0
2009-03-17 16:06:00,1.6502,1.65025,1.64835,1.6486,213800000.0
2009-03-17 16:07:00,1.6486,1.649,1.6483,1.64885,286200000.0
2009-03-17 16:08:00,1.6489,1.64945,1.64875,1.64945,335000000.0
2009-03-17 16:09:00,1.64955,1.65075,1.64895,1.6504,270600000.0
2009-03-17 16:10:00,1.65035,1.65125,1.65025,1.65075,358800000.0
2009-03-17 16:11:00,1.65075,1.6509,1.65025,1.6506,478600000.0
2009-03-17 16:12:00,1.6505,1.65105,1.64975,1.64975,270600000.0
2009-03-17 16:13:00,1.6498,1.65015,1.6496,1.64985,112800000.0
2009-03-17 16:14:00,1.64985,1.6504,1.64955,1.64975,228200000.0
2009-03-17 16:15:00,1.64975,1.65,1.6492,1.6497,295000000.0
2009-03-17 16:16:00,1.64975,1.65045,1.6496,1.64975,352800000.0
2009-03-17 16:17:00,1.64975,1.65025,1.64965,1.64995,282400000.0
2009-03-17 16:18:00,1.64995,1.6503,1.64965,1.64975,371800000.0
2009-03-17 16:19:00,1.6498,1.65005,1.6496,1.64985,283000000.0
2009-03-17 16:20:00,1.64985,1.6502,1.64935,1.6497,424000000.0
2009-03-17 16:21:00,1.64975,1.64995,1.6494,1.64965,320600000.0
2009-03-17 16:22:00,1.64965,1.65,1.6495,1.6499,241400000.0
2009-03-17 16:23:00,1.64965,1.65015,1.6495,1.6499,269600000.0
2009-03-17 16:24:00,1.6499,1.65015,1.64875,1.649,293800000.0
2009-03-17 16:25:00,1.649,1.64925,1.64835,1.64895,423000000.0
2009-03-17 16:26:00,1.6492,1.6502,1.6488,1.6498,384200000.0
2009-03-17 16:27:00,1.6498,1.6505,1.64955,1.6498,380900000.0
2009-03-17 16:28:00,1.6497,1.6501,1.64955,1.6499,292800000.0
2009-03-17 16:29:00,1.6499,1.6502,1.6495,1.6496,231200000.0
2009-03-17 16:30:00,1.6495,1.65045,1.6491,1.65025,358800000.0
2009-03-17 16:31:00,1.6502,1.65025,1.6494,1.64985,418000000.0
2009-03-17 16:32:00,1.6497,1.64995,1.6493,1.6497,319600000.0
2009-03-17 16:33:00,1.6496,1.64995,1.64955,1.6498,306000000.0
2009-03-17 16:34:00,1.64985,1.6503,1.64965,1.64985,222600000.0
2009-03-17 16:35:00,1.64985,1.65075,1.6497,1.65045,458800000.0
2009-03-17 16:36:00,1.6504,1.6515,1.65035,1.6515,218400000.0
2009-03-17 16:37:00,1.6514,1.6515,1.65065,1.65125,184200000.0
2009-03-17 16:38:00,1.6513,1.6513,1.6505,1.651,178800000.0
2009-03-17 16:39:00,1.6511,1.65135,1.6503,1.6504,389200000.0
2009-03-17 16:40:00,1.6504,1.65125,1.6504,1.65125,327400000.0
2009-03-17 16:41:00,1.65125,1.65135,1.65035,1.6506,327800000.0
2009-03-17 16:42:00,1.6506,1.6507,1.64985,1.6505,292800000.0
2009-03-17 16:43:00,1.65045,1.6508,1.6503,1.6503,265600000.0
2009-03-17 16:44:00,1.6503,1.6507,1.6501,1.65045,271400000.0
2009-03-17 16:45:00,1.65055,1.65085,1.65005,1.65025,418600000.0
2009-03-17 16:46:00,1.65,1.65045,1.6496,1.64985,340200000.0
2009-03-17 16:47:00,1.65,1.65035,1.64985,1.6502,266200000.0
2009-03-17 16:48:00,1.6502,1.65065,1.65,1.6503,331200000.0
2009-03-17 16:49:00,1.65035,1.65085,1.65025,1.6506,363400000.0
2009-03-17 16:50:00,1.65055,1.6507,1.65025,1.6507,306000000.0
2009-03-17 16:51:00,1.6507,1.65135,1.65065,1.6507,202000000.0
2009-03-17 16:52:00,1.65085,1.6516,1.65065,1.6516,316800000.0
2009-03-17 16:53:00,1.6516,1.6521,1.6508,1.6511,239600000.0
2009-03-17 16:54:00,1.6511,1.6515,1.6511,1.6513,174400000.0
2009-03-17 16:55:00,1.6513,1.65225,1.6513,1.65225,365000000.0
2009-03-17 16:56:00,1.6522,1.6523,1.65125,1.65135,253400000.0
2009-03-17 16:57:00,1.65135,1.65185,1.651,1.65175,280200000.0
2009-03-17 16:58:00,1.65205,1.6522,1.6514,1.6514,205600000.0
2009-03-17 16:59:00,1.65135,1.6522,1.65125,1.65175,226000000.0
2009-03-17 17:00:00,1.6519,1.65205,1.6514,1.65155,322200000.0
2009-03-17 17:01:00,1.6515,1.65165,1.6512,1.6514,233800000.0
2009-03-17 17:02:00,1.6514,1.6514,1.6508,1.65105,198800000.0
2009-03-17 17:03:00,1.65105,1.65265,1.65105,1.6521,298800000.0
2009-03-17 17:04:00,1.65205,1.6528,1.65205,1.6523,207100000.0
2009-03-17 17:05:00,1.6523,1.65275,1.65215,1.6525,113600000.0
2009-03-17 17:06:00,1.65255,1.6529,1.65245,1.65285,176000000.0
2009-03-17 17:07:00,1.6528,1.6529,1.6523,1.65235,265600000.0
2009-03-17 17:08:00,1.6523,1.6528,1.6518,1.65245,221200000.0
2009-03-17 17:09:00,1.6524,1.6524,1.652,1.652,113200000.0
2009-03-17 17:10:00,1.65215,1.6523,1.65155,1.6519,225600000.0
2009-03-17 17:11:00,1.6518,1.6519,1.6515,1.65165,128600000.0
2009-03-17 17:12:00,1.6518,1.65205,1.65165,1.6517,151200000.0
2009-03-17 17:13:00,1.6516,1.6516,1.651,1.65105,176000000.0
2009-03-17 17:14:00,1.65115,1.6514,1.6509,1.6512,210400000.0
2009-03-17 17:15:00,1.65115,1.6512,1.65065,1.65085,258800000.0
2009-03-17 17:16:00,1.6508,1.651,1.6501,1.6501,283600000.0
2009-03-17 17:17:00,1.6503,1.65065,1.65025,1.65055,146000000.0
2009-03-17 17:18:00,1.65055,1.65105,1.6504,1.6507,168800000.0
2009-03-17 17:19:00,1.65065,1.6509,1.6504,1.65045,226600000.0
2009-03-17 17:20:00,1.65045,1.6507,1.65025,1.65055,158800000.0
2009-03-17 17:21:00,1.6505,1.6505,1.65025,1.65025,109000000.0
2009-03-17 17:22:00,1.6503,1.6507,1.6501,1.65015,187000000.0
2009-03-17 17:23:00,1.6503,1.65045,1.65005,1.6502,141200000.0
2009-03-17 17:24:00,1.6502,1.65075,1.6501,1.65035,182000000.0
2009-03-17 17:25:00,1.65035,1.65095,1.65035,1.6509,230400000.0
2009-03-17 17:26:00,1.65085,1.65105,1.65005,1.6507,254600000.0
2009-03-17 17:27:00,1.6507,1.6509,1.65035,1.6507,188000000.0
2009-03-17 17:28:00,1.6507,1.65115,1.65065,1.6509,208000000.0
2009-03-17 17:29:00,1.651,1.6513,1.6506,1.6506,239000000.0
2009-03-17 17:30:00,1.6506,1.65065,1.64985,1.6502,298200000.0
2009-03-17 17:31:00,1.6502,1.65045,1.6498,1.64985,247600000.0
2009-03-17 17:32:00,1.64995,1.65035,1.6498,1.64995,181000000.0
2009-03-17 17:33:00,1.6501,1.6501,1.64925,1.64925,261600000.0
2009-03-17 17:34:00,1.6493,1.64975,1.6493,1.64935,318800000.0
2009-03-17 17:35:00,1.64945,1.6495,1.649,1.64925,332400000.0
2009-03-17 17:36:00,1.6492,1.64925,1.64865,1.64905,288800000.0
2009-03-17 17:37:00,1.6491,1.6497,1.64875,1.6496,245600000.0
2009-03-17 17:38:00,1.6496,1.6499,1.6495,1.64965,239000000.0
2009-03-17 17:39:00,1.64975,1.65035,1.64955,1.65025,168200000.0
2009-03-17 17:40:00,1.65035,1.65045,1.6499,1.65,224600000.0
2009-03-17 17:41:00,1.65005,1.651,1.6499,1.651,181900000.0
2009-03-17 17:42:00,1.651,1.6512,1.6503,1.65075,187200000.0
2009-03-17 17:43:00,1.6508,1.65095,1.65035,1.65055,203200000.0
2009-03-17 17:44:00,1.6506,1.65085,1.65035,1.6507,225200000.0
2009-03-17 17:45:00,1.65065,1.6509,1.65025,1.65075,222000000.0
2009-03-17 17:46:00,1.65075,1.65085,1.6504,1.65065,205200000.0
2009-03-17 17:47:00,1.65065,1.6508,1.65025,1.65025,228600000.0
2009-03-17 17:48:00,1.65025,1.6504,1.6499,1.65025,187600000.0
2009-03-17 17:49:00,1.65025,1.6504,1.64925,1.64955,271800000.0
2009-03-17 17:50:00,1.64955,1.64985,1.64945,1.6497,229000000.0
2009-03-17 17:51:00,1.6497,1.64985,1.64915,1.64925,165400000.0
2009-03-17 17:52:00,1.64935,1.6495,1.64895,1.6495,253400000.0
2009-03-17 17:53:00,1.6496,1.64975,1.6488,1.6491,282400000.0
2009-03-17 17:54:00,1.64915,1.6494,1.6487,1.6491,241800000.0
2009-03-17 17:55:00,1.64905,1.64965,1.64905,1.6496,276600000.0
2009-03-17 17:56:00,1.64965,1.6498,1.6494,1.6497,128800000.0
2009-03-17 17:57:00,1.6497,1.65005,1.6493,1.65,185400000.0
2009-03-17 17:58:00,1.65005,1.6501,1.6495,1.6498,265000000.0
2009-03-17 17:59:00,1.6497,1.64995,1.6491,1.6495,386600000.0
2009-03-17 18:00:00,1.6495,1.6498,1.64875,1.64905,356600000.0
2009-03-17 18:01:00,1.64905,1.64965,1.64845,1.64855,356000000.0
2009-03-17 18:02:00,1.64855,1.6502,1.6485,1.6492,390000000.0
2009-03-17 18:03:00,1.6493,1.6502,1.6492,1.64965,281600000.0
2009-03-17 18:04:00,1.64995,1.6504,1.64965,1.6501,339800000.0
2009-03-17 18:05:00,1.6501,1.6502,1.64995,1.65,180600000.0
2009-03-17 18:06:00,1.6501,1.65015,1.64935,1.6496,137200000.0
2009-03-17 18:07:00,1.6496,1.6501,1.6495,1.6498,293000000.0
2009-03-17 18:08:00,1.6499,1.6502,1.64955,1.64965,244400000.0
2009-03-17 18:09:00,1.6494,1.64945,1.6491,1.64935,146800000.0
2009-03-17 18:10:00,1.64935,1.6498,1.6487,1.649,244200000.0
2009-03-17 18:11:00,1.64905,1.65,1.64885,1.64965,344000000.0
2009-03-17 18:12:00,1.64965,1.6501,1.6496,1.65,205200000.0
2009-03-17 18:13:00,1.64995,1.65005,1.64935,1.64965,189800000.0
2009-03-17 18:14:00,1.64965,1.6497,1.649,1.6494,181000000.0
2009-03-17 18:15:00,1.6495,1.65035,1.64935,1.65015,210000000.0
2009-03-17 18:16:00,1.6501,1.65045,1.65,1.6502,344000000.0
2009-03-17 18:17:00,1.65025,1.65035,1.64995,1.65,255600000.0
2009-03-17 18:18:00,1.65005,1.6502,1.6499,1.6502,104400000.0
2009-03-17 18:19:00,1.65015,1.6502,1.64945,1.65005,193200000.0
2009-03-17 18:20:00,1.65,1.65085,1.64985,1.6502,258600000.0
2009-03-17 18:21:00,1.65025,1.65035,1.6497,1.64995,199000000.0
2009-03-17 18:22:00,1.64955,1.65045,1.6495,1.65005,350200000.0
2009-03-17 18:23:00,1.6499,1.6501,1.64955,1.64955,328800000.0
2009-03-17 18:24:00,1.6494,1.64985,1.64935,1.64945,183800000.0
2009-03-17 18:25:00,1.64945,1.65005,1.6491,1.64995,290000000.0
2009-03-17 18:26:00,1.64985,1.65085,1.6492,1.64945,306300000.0
2009-03-17 18:27:00,1.64945,1.6502,1.6492,1.65005,197600000.0
2009-03-17 18:28:00,1.65005,1.65075,1.6499,1.6505,314800000.0
2009-03-17 18:29:00,1.6505,1.6511,1.6505,1.65085,228000000.0
2009-03-17 18:30:00,1.65085,1.6511,1.6501,1.65045,302200000.0
2009-03-17 18:31:00,1.6505,1.651,1.6503,1.6504,296600000.0
2009-03-17 18:32:00,1.6504,1.65085,1.6502,1.65045,317800000.0
2009-03-17 18:33:00,1.6506,1.651,1.65045,1.65085,298600000.0
2009-03-17 18:34:00,1.65085,1.65095,1.6502,1.6506,246200000.0
2009-03-17 18:35:00,1.6506,1.65065,1.6501,1.6505,266400000.0
2009-03-17 18:36:00,1.6505,1.65085,1.64965,1.64995,361000000.0
2009-03-17 18:37:00,1.65005,1.65015,1.6489,1.64935,344400000.0
2009-03-17 18:38:00,1.6494,1.65,1.6494,1.6497,319200000.0
2009-03-17 18:39:00,1.6497,1.6506,1.64915,1.6506,332200000.0
2009-03-17 18:40:00,1.6506,1.65085,1.65025,1.6503,193200000.0
2009-03-17 18:41:00,1.6503,1.65075,1.64925,1.6497,346000000.0
2009-03-17 18:42:00,1.64975,1.65005,1.64905,1.64935,343600000.0
2009-03-17 18:43:00,1.6494,1.65015,1.6494,1.64985,192400000.0
2009-03-17 18:44:00,1.64975,1.6501,1.6497,1.6499,361200000.0
2009-03-17 18:45:00,1.6499,1.65055,1.64975,1.6501,296200000.0
2009-03-17 18:46:00,1.6501,1.65035,1.64945,1.6499,401600000.0
2009-03-17 18:47:00,1.6499,1.65015,1.6497,1.6499,182400000.0
2009-03-17 18:48:00,1.64995,1.6501,1.64955,1.6498,287200000.0
2009-03-17 18:49:00,1.6498,1.6498,1.6491,1.6495,265000000.0
2009-03-17 18:50:00,1.64965,1.65055,1.6495,1.65025,379200000.0
2009-03-17 18:51:00,1.6502,1.65045,1.64985,1.65005,327400000.0
2009-03-17 18:52:00,1.65015,1.65125,1.65,1.6505,339200000.0
2009-03-17 18:53:00,1.65045,1.6508,1.65015,1.6506,218600000.0
2009-03-17 18:54:00,1.65055,1.65075,1.65005,1.6505,291000000.0
2009-03-17 18:55:00,1.6505,1.65085,1.6502,1.6505,228600000.0
2009-03-17 18:56:00,1.6505,1.65085,1.6502,1.6502,245000000.0
2009-03-17 18:57:00,1.6503,1.65165,1.6503,1.65165,204100000.0
2009-03-17 18:58:00,1.65165,1.65175,1.6507,1.65085,290400000.0
2009-03-17 18:59:00,1.65095,1.65155,1.65085,1.6514,202200000.0
2009-03-17 19:00:00,1.65125,1.65145,1.6509,1.65135,191000000.0
2009-03-17 19:01:00,1.65145,1.6515,1.6499,1.6505,185600000.0
2009-03-17 19:02:00,1.6505,1.65095,1.65035,1.65045,185400000.0
2009-03-17 19:03:00,1.6505,1.65105,1.65045,1.6507,111800000.0
2009-03-17 19:04:00,1.65095,1.65095,1.65005,1.6502,114200000.0
2009-03-17 19:05:00,1.65075,1.65095,1.65045,1.65045,138200000.0
2009-03-17 19:06:00,1.65045,1.65075,1.65025,1.65035,316200000.0
2009-03-17 19:07:00,1.65035,1.65085,1.65035,1.6505,98400000.0
2009-03-17 19:08:00,1.65035,1.65035,1.64995,1.65025,90600000.0
2009-03-17 19:09:00,1.65025,1.6503,1.6501,1.6502,42800000.0
2009-03-17 19:10:00,1.6501,1.6506,1.6501,1.6505,105800000.0
2009-03-17 19:11:00,1.65055,1.65105,1.65,1.65105,196200000.0
2009-03-17 19:12:00,1.65115,1.65135,1.65085,1.65115,187200000.0
2009-03-17 19:13:00,1.6512,1.6515,1.65095,1.65115,106000000.0
2009-03-17 19:14:00,1.65115,1.65165,1.65115,1.65165,79600000.0
2009-03-17 19:15:00,1.65165,1.65205,1.6516,1.65175,167800000.0
2009-03-17 19:16:00,1.65175,1.65185,1.6491,1.6493,326700000.0
2009-03-17 19:17:00,1.64875,1.6505,1.64875,1.6495,240000000.0
2009-03-17 19:18:00,1.6494,1.64985,1.64935,1.6498,174600000.0
2009-03-17 19:19:00,1.6501,1.6504,1.64965,1.6498,152400000.0
2009-03-17 19:20:00,1.6498,1.65035,1.6496,1.65015,256800000.0
2009-03-17 19:21:00,1.65015,1.6503,1.64955,1.6499,158000000.0
2009-03-17 19:22:00,1.64995,1.65005,1.64975,1.6498,164200000.0
2009-03-17 19:23:00,1.6498,1.6499,1.64975,1.6498,95400000.0
2009-03-17 19:24:00,1.6498,1.6498,1.64925,1.64965,182400000.0
2009-03-17 19:25:00,1.6497,1.64985,1.6495,1.64965,152000000.0
2009-03-17 19:26:00,1.64975,1.6502,1.6496,1.6501,106000000.0
2009-03-17 19:27:00,1.6501,1.6501,1.64975,1.64985,162600000.0
2009-03-17 19:28:00,1.64985,1.6499,1.6494,1.6497,239400000.0
2009-03-17 19:29:00,1.64985,1.64985,1.6495,1.6497,145600000.0
2009-03-17 19:30:00,1.64975,1.64995,1.64905,1.64985,224500000.0
2009-03-17 19:31:00,1.64985,1.6501,1.64825,1.64935,378000000.0
2009-03-17 19:32:00,1.64935,1.6497,1.649,1.6492,144000000.0
2009-03-17 19:33:00,1.6493,1.65015,1.64915,1.65,337000000.0
2009-03-17 19:34:00,1.64995,1.65045,1.64935,1.6498,376000000.0
2009-03-17 19:35:00,1.6498,1.6507,1.6497,1.6505,278000000.0
2009-03-17 19:36:00,1.6504,1.6509,1.6501,1.65075,198400000.0
2009-03-17 19:37:00,1.65075,1.65075,1.64985,1.65,247600000.0
2009-03-17 19:38:00,1.6499,1.65005,1.64975,1.65,161400000.0
2009-03-17 19:39:00,1.65005,1.6512,1.6496,1.65055,153600000.0
2009-03-17 19:40:00,1.65055,1.65095,1.65035,1.65065,201200000.0
2009-03-17 19:41:00,1.65065,1.6509,1.65055,1.65085,117200000.0
2009-03-17 19:42:00,1.6508,1.65155,1.65045,1.6513,219400000.0
2009-03-17 19:43:00,1.6513,1.65265,1.65115,1.65175,339600000.0
2009-03-17 19:44:00,1.65175,1.65285,1.65155,1.6522,260400000.0
2009-03-17 19:45:00,1.6522,1.6522,1.65155,1.6518,123600000.0
2009-03-17 19:46:00,1.65185,1.6527,1.6515,1.652,148800000.0
2009-03-17 19:47:00,1.6519,1.6519,1.65135,1.6517,128800000.0
2009-03-17 19:48:00,1.65155,1.6517,1.65145,1.65155,147400000.0
2009-03-17 19:49:00,1.65155,1.65255,1.65075,1.65175,232000000.0
2009-03-17 19:50:00,1.6518,1.652,1.65155,1.6517,257800000.0
2009-03-17 19:51:00,1.65185,1.6519,1.65105,1.65165,224200000.0
2009-03-17 19:52:00,1.65165,1.65185,1.65135,1.6516,281400000.0
2009-03-17 19:53:00,1.6516,1.65165,1.65115,1.65125,129400000.0
2009-03-17 19:54:00,1.65125,1.6517,1.65105,1.6512,208600000.0
2009-03-17 19:55:00,1.6515,1.6516,1.65085,1.65125,206000000.0
2009-03-17 19:56:00,1.6511,1.65155,1.6511,1.65155,178400000.0
2009-03-17 19:57:00,1.65155,1.6518,1.6513,1.6516,206800000.0
2009-03-17 19:58:00,1.6515,1.6521,1.6509,1.6515,193000000.0
2009-03-17 19:59:00,1.6514,1.6516,1.6511,1.6515,167800000.0
2009-03-17 20:00:00,1.6515,1.6522,1.6514,1.6516,251400000.0
2009-03-17 20:01:00,1.65165,1.652,1.65165,1.652,162400000.0
2009-03-17 20:02:00,1.65205,1.6523,1.65135,1.6514,132400000.0
2009-03-17 20:03:00,1.6514,1.65245,1.6512,1.6522,262600000.0
2009-03-17 20:04:00,1.65245,1.65275,1.6524,1.65255,208900000.0
2009-03-17 20:05:00,1.65255,1.6529,1.6522,1.65245,210600000.0
2009-03-17 20:06:00,1.65245,1.65245,1.65175,1.65205,136000000.0
2009-03-17 20:07:00,1.6521,1.6527,1.6521,1.6524,231800000.0
2009-03-17 20:08:00,1.6524,1.65265,1.65195,1.65215,148400000.0
2009-03-17 20:09:00,1.65215,1.6523,1.6517,1.6517,86800000.0
2009-03-17 20:10:00,1.6519,1.6521,1.65185,1.65205,124600000.0
2009-03-17 20:11:00,1.6521,1.6526,1.6521,1.65245,129200000.0
2009-03-17 20:12:00,1.652,1.6523,1.6515,1.6515,276200000.0
2009-03-17 20:13:00,1.65145,1.6515,1.651,1.65105,108000000.0
2009-03-17 20:14:00,1.65105,1.65115,1.6507,1.65085,106200000.0
2009-03-17 20:15:00,1.6508,1.6513,1.65075,1.6513,245200000.0
2009-03-17 20:16:00,1.65135,1.6515,1.6512,1.6513,127200000.0
2009-03-17 20:17:00,1.65145,1.6519,1.6512,1.6516,115600000.0
2009-03-17 20:18:00,1.6516,1.6516,1.65105,1.65135,229600000.0
2009-03-17 20:19:00,1.65135,1.652,1.6511,1.65175,264000000.0
2009-03-17 20:20:00,1.6517,1.65235,1.6514,1.65215,172200000.0
2009-03-17 20:21:00,1.65225,1.65245,1.652,1.6523,121400000.0
2009-03-17 20:22:00,1.65225,1.65235,1.6518,1.6519,130400000.0
2009-03-17 20:23:00,1.65185,1.652,1.65115,1.6519,196000000.0
2009-03-17 20:24:00,1.6519,1.6528,1.6519,1.65265,157600000.0
2009-03-17 20:25:00,1.65275,1.65275,1.6513,1.6514,170000000.0
2009-03-17 20:26:00,1.65165,1.65165,1.6511,1.65125,80000000.0
2009-03-17 20:27:00,1.6514,1.6514,1.65045,1.65085,230800000.0
2009-03-17 20:28:00,1.6509,1.65155,1.6509,1.65155,152800000.0
2009-03-17 20:29:00,1.6514,1.6514,1.6504,1.6505,225000000.0
2009-03-17 20:30:00,1.6505,1.65105,1.6505,1.65075,154400000.0
2009-03-17 20:31:00,1.65075,1.6509,1.6505,1.65075,180400000.0
2009-03-17 20:32:00,1.65075,1.65125,1.65065,1.65125,159000000.0
2009-03-17 20:33:00,1.6514,1.6515,1.65105,1.6512,235800000.0
2009-03-17 20:34:00,1.6512,1.65135,1.6505,1.6509,224000000.0
2009-03-17 20:35:00,1.6509,1.6512,1.6509,1.6511,173600000.0
2009-03-17 20:36:00,1.65105,1.65145,1.6509,1.65095,122400000.0
2009-03-17 20:37:00,1.65105,1.65175,1.65105,1.6517,252600000.0
2009-03-17 20:38:00,1.6517,1.65195,1.65105,1.65105,209400000.0
2009-03-17 20:39:00,1.65105,1.6516,1.65105,1.6515,130000000.0
2009-03-17 20:40:00,1.6517,1.6517,1.651,1.6512,171400000.0
2009-03-17 20:41:00,1.6512,1.65125,1.6508,1.6508,167600000.0
2009-03-17 20:42:00,1.651,1.65195,1.6508,1.6511,208400000.0
2009-03-17 20:43:00,1.6511,1.6518,1.6511,1.65145,127000000.0
2009-03-17 20:44:00,1.65145,1.65165,1.65115,1.6513,99800000.0
2009-03-17 20:45:00,1.65135,1.6516,1.651,1.651,134800000.0
2009-03-17 20:46:00,1.651,1.6516,1.651,1.65145,77200000.0
2009-03-17 20:47:00,1.65155,1.65175,1.65095,1.6516,174400000.0
2009-03-17 20:48:00,1.6516,1.6518,1.6512,1.6514,141000000.0
2009-03-17 20:49:00,1.6515,1.6518,1.65135,1.6518,155000000.0
2009-03-17 20:50:00,1.6519,1.6519,1.65085,1.65115,188800000.0
2009-03-17 20:51:00,1.6512,1.6513,1.65095,1.65125,100600000.0
2009-03-17 20:52:00,1.6512,1.6517,1.65115,1.65155,179400000.0
2009-03-17 20:53:00,1.65155,1.65175,1.65135,1.6517,257200000.0
2009-03-17 20:54:00,1.6517,1.6518,1.6513,1.6518,232800000.0
2009-03-17 20:55:00,1.65175,1.6518,1.6517,1.6518,104400000.0
2009-03-17 20:56:00,1.6517,1.6517,1.6514,1.65145,158800000.0
2009-03-17 20:57:00,1.6515,1.6517,1.65115,1.6517,264400000.0
2009-03-17 20:58:00,1.6516,1.65185,1.65125,1.65165,202800000.0
2009-03-17 20:59:00,1.6517,1.65195,1.6513,1.6519,345600000.0
2009-03-17 21:00:00,1.6519,1.6526,1.6515,1.65235,238400000.0
2009-03-17 21:01:00,1.65225,1.6525,1.6518,1.6518,117200000.0
2009-03-17 21:02:00,1.65185,1.6522,1.65185,1.65215,70000000.0
2009-03-17 21:03:00,1.6522,1.6523,1.65205,1.6523,68800000.0
2009-03-17 21:04:00,1.65225,1.6525,1.652,1.65235,225800000.0
2009-03-17 21:05:00,1.6523,1.6525,1.65195,1.65245,148200000.0
2009-03-17 21:06:00,1.65255,1.65275,1.652,1.6525,335200000.0
2009-03-17 21:07:00,1.6524,1.6526,1.6515,1.6523,341600000.0
2009-03-17 21:08:00,1.65225,1.65245,1.6517,1.65175,222800000.0
2009-03-17 21:09:00,1.6519,1.65275,1.65175,1.6522,275800000.0
2009-03-17 21:10:00,1.65215,1.65255,1.6518,1.65255,164800000.0
2009-03-17 21:11:00,1.65245,1.6527,1.65185,1.65225,210000000.0
2009-03-17 21:12:00,1.6522,1.6529,1.65195,1.6528,261400000.0
2009-03-17 21:13:00,1.65275,1.65275,1.65205,1.65215,142200000.0
2009-03-17 21:14:00,1.65205,1.65255,1.65205,1.6525,93400000.0
2009-03-17 21:15:00,1.65255,1.65275,1.65215,1.6525,132100000.0
2009-03-17 21:16:00,1.65255,1.65295,1.65245,1.65265,147000000.0
2009-03-17 21:17:00,1.65265,1.65275,1.6521,1.65215,129600000.0
2009-03-17 21:18:00,1.6521,1.65265,1.65205,1.6524,154000000.0
2009-03-17 21:19:00,1.65225,1.6524,1.65205,1.65205,40200000.0
2009-03-17 21:20:00,1.6522,1.6522,1.652,1.6521,69400000.0
2009-03-17 21:21:00,1.65215,1.65225,1.6516,1.65185,167200000.0
2009-03-17 21:22:00,1.6518,1.6519,1.6512,1.6514,110600000.0
2009-03-17 21:23:00,1.65125,1.65145,1.6512,1.6512,82800000.0
2009-03-17 21:24:00,1.65125,1.65135,1.65105,1.65105,89000000.0
2009-03-17 21:25:00,1.6511,1.6514,1.6511,1.65125,41000000.0
2009-03-17 21:26:00,1.6513,1.6521,1.65125,1.65175,171800000.0
2009-03-17 21:27:00,1.65175,1.6521,1.65125,1.65185,122200000.0
2009-03-17 21:28:00,1.65185,1.65195,1.65115,1.6518,280000000.0
2009-03-17 21:29:00,1.6517,1.65185,1.65095,1.65155,264200000.0
2009-03-17 21:30:00,1.6517,1.652,1.6516,1.65165,150000000.0
2009-03-17 21:31:00,1.65165,1.65185,1.6513,1.6514,210400000.0
2009-03-17 21:32:00,1.65135,1.6517,1.65135,1.6516,192800000.0
2009-03-17 21:33:00,1.6517,1.6521,1.6516,1.652,166400000.0
2009-03-17 21:34:00,1.65195,1.652,1.6516,1.65185,100000000.0
2009-03-17 21:35:00,1.6518,1.65195,1.6507,1.651,171800000.0
2009-03-17 21:36:00,1.65115,1.65135,1.6507,1.65085,94800000.0
2009-03-17 21:37:00,1.65085,1.65115,1.6507,1.6511,88000000.0
2009-03-17 21:38:00,1.6513,1.65155,1.6509,1.65135,67600000.0
2009-03-17 21:39:00,1.65135,1.6518,1.6513,1.65175,100800000.0
2009-03-17 21:40:00,1.6518,1.65205,1.65135,1.6514,61800000.0
2009-03-17 21:41:00,1.65115,1.6517,1.651,1.6512,135000000.0
2009-03-17 21:42:00,1.65115,1.6515,1.65115,1.6513,42800000.0
2009-03-17 21:43:00,1.6512,1.65175,1.65105,1.65175,77800000.0
2009-03-17 21:44:00,1.6517,1.6518,1.65115,1.65165,94200000.0
2009-03-17 21:45:00,1.6517,1.65175,1.6504,1.65055,82500000.0
2009-03-17 21:46:00,1.65055,1.65135,1.6505,1.6511,66200000.0
2009-03-17 21:47:00,1.651,1.6513,1.65085,1.65115,58800000.0
2009-03-17 21:48:00,1.65105,1.65125,1.65105,1.6511,58400000.0
2009-03-17 21:49:00,1.65115,1.6512,1.65055,1.6506,108000000.0
2009-03-17 21:50:00,1.65055,1.6509,1.65045,1.65055,154400000.0
2009-03-17 21:51:00,1.65065,1.65115,1.65065,1.6507,44800000.0
2009-03-17 21:52:00,1.6508,1.6508,1.65045,1.65055,34200000.0
2009-03-17 21:53:00,1.65055,1.6507,1.65055,1.65065,30000000.0
2009-03-17 21:54:00,1.6506,1.65085,1.6502,1.6505,69800000.0
2009-03-17 21:55:00,1.6506,1.6507,1.65005,1.65065,146400000.0
2009-03-17 21:56:00,1.6505,1.6507,1.65025,1.6505,80600000.0
2009-03-17 21:57:00,1.6505,1.65065,1.65005,1.65045,84400000.0
2009-03-17 21:58:00,1.65055,1.6507,1.6496,1.6499,128200000.0
2009-03-17 21:59:00,1.6499,1.6511,1.64985,1.6508,126400000.0
2009-03-17 22:00:00,1.65085,1.65125,1.65055,1.65115,186600000.0
2009-03-17 22:01:00,1.65125,1.6515,1.65085,1.6512,130600000.0
2009-03-17 22:02:00,1.65125,1.65155,1.65125,1.6515,156000000.0
2009-03-17 22:03:00,1.65145,1.652,1.6513,1.652,86600000.0
2009-03-17 22:04:00,1.6519,1.6519,1.65145,1.6515,118400000.0
2009-03-17 22:05:00,1.65165,1.6518,1.65145,1.6517,80200000.0
2009-03-17 22:06:00,1.6517,1.65215,1.65145,1.65155,77800000.0
2009-03-17 22:07:00,1.65165,1.652,1.65145,1.652,73200000.0
2009-03-17 22:08:00,1.652,1.6522,1.6513,1.65155,84000000.0
2009-03-17 22:09:00,1.6516,1.6517,1.6514,1.65155,61800000.0
2009-03-17 22:10:00,1.65155,1.65155,1.65115,1.6513,46400000.0
2009-03-17 22:11:00,1.65115,1.65115,1.6509,1.651,59200000.0
2009-03-17 22:12:00,1.651,1.6513,1.65085,1.65085,65200000.0
2009-03-17 22:13:00,1.65085,1.65105,1.6508,1.65105,22800000.0
2009-03-17 22:14:00,1.65105,1.65105,1.65085,1.6509,6200000.0
2009-03-17 22:15:00,1.65085,1.65085,1.6507,1.6507,11800000.0
2009-03-17 22:16:00,1.6507,1.6507,1.65055,1.65055,16200000.0
2009-03-17 22:17:00,1.65055,1.6506,1.65055,1.65055,22200000.0
2009-03-17 22:18:00,1.65055,1.65125,1.65055,1.65095,53600000.0
2009-03-17 22:19:00,1.65095,1.651,1.6508,1.65095,14800000.0
2009-03-17 22:20:00,1.65085,1.651,1.65075,1.6508,56400000.0
2009-03-17 22:21:00,1.65085,1.65105,1.65085,1.65095,51200000.0
2009-03-17 22:22:00,1.65085,1.6509,1.65075,1.6509,71800000.0
2009-03-17 22:23:00,1.6508,1.6509,1.65075,1.65085,67600000.0
2009-03-17 22:24:00,1.65085,1.65085,1.6506,1.6507,25200000.0
2009-03-17 22:25:00,1.65065,1.65065,1.6505,1.65065,45200000.0
2009-03-17 22:26:00,1.6506,1.65065,1.6505,1.6506,85000000.0
2009-03-17 22:27:00,1.6505,1.65065,1.6505,1.65065,88600000.0
2009-03-17 22:28:00,1.6506,1.6509,1.6506,1.65085,75600000.0
2009-03-17 22:29:00,1.6509,1.6509,1.6506,1.6506,91600000.0
2009-03-17 22:30:00,1.6506,1.6506,1.6505,1.6506,28600000.0
2009-03-17 22:31:00,1.6506,1.65075,1.6504,1.65075,34000000.0
2009-03-17 22:32:00,1.6506,1.65075,1.6505,1.65075,30000000.0
2009-03-17 22:33:00,1.6508,1.65095,1.65055,1.65095,40600000.0
2009-03-17 22:34:00,1.6509,1.6511,1.65085,1.6511,46800000.0
2009-03-17 22:35:00,1.6509,1.6512,1.6509,1.6512,61200000.0
2009-03-17 22:36:00,1.65135,1.65135,1.65105,1.6511,99800000.0
2009-03-17 22:37:00,1.65115,1.65135,1.651,1.65115,90000000.0
2009-03-17 22:38:00,1.65115,1.65135,1.65115,1.65135,7000000.0
2009-03-17 22:39:00,1.65135,1.65185,1.65105,1.65105,138200000.0
2009-03-17 22:40:00,1.6511,1.6515,1.65105,1.65145,47000000.0
2009-03-17 22:41:00,1.65155,1.65165,1.65145,1.65165,52000000.0
2009-03-17 22:42:00,1.6519,1.65195,1.6516,1.65185,22000000.0
2009-03-17 22:43:00,1.6516,1.65185,1.65155,1.65185,19200000.0
2009-03-17 22:44:00,1.65185,1.65195,1.65165,1.65175,44200000.0
2009-03-17 22:45:00,1.6517,1.65185,1.6516,1.65175,109800000.0
2009-03-17 22:46:00,1.6517,1.65225,1.6517,1.65195,98600000.0
2009-03-17 22:47:00,1.65195,1.65195,1.6518,1.6518,29200000.0
2009-03-17 22:48:00,1.6519,1.6519,1.6516,1.65175,53800000.0
2009-03-17 22:49:00,1.65185,1.6519,1.65165,1.65165,62200000.0
2009-03-17 22:50:00,1.6516,1.6518,1.6516,1.65175,31600000.0
2009-03-17 22:51:00,1.65175,1.652,1.65175,1.652,17800000.0
2009-03-17 22:52:00,1.65195,1.6522,1.65195,1.65215,57400000.0
2009-03-17 22:53:00,1.65215,1.65235,1.652,1.65225,104200000.0
2009-03-17 22:54:00,1.6523,1.6526,1.6522,1.6524,117000000.0
2009-03-17 22:55:00,1.6524,1.6527,1.65225,1.65255,92200000.0
2009-03-17 22:56:00,1.6526,1.6526,1.6524,1.6525,42800000.0
2009-03-17 22:57:00,1.65265,1.65315,1.6526,1.65315,56800000.0
2009-03-17 22:58:00,1.6528,1.65285,1.6524,1.6528,60800000.0
2009-03-17 22:59:00,1.6527,1.6529,1.65235,1.6529,20600000.0
2009-03-17 23:00:00,1.65265,1.6527,1.6524,1.6527,10400000.0
2009-03-17 23:01:00,1.6528,1.6528,1.652,1.65215,28200000.0
2009-03-17 23:02:00,1.65225,1.65245,1.6522,1.6522,70400000.0
2009-03-17 23:03:00,1.6522,1.6523,1.65215,1.6523,27200000.0
2009-03-17 23:04:00,1.65195,1.65205,1.65195,1.65205,13200000.0
2009-03-17 23:05:00,1.65205,1.6527,1.6516,1.6516,63000000.0
2009-03-17 23:06:00,1.6517,1.6522,1.6517,1.6522,28800000.0
2009-03-17 23:07:00,1.6524,1.6524,1.6523,1.6523,14400000.0
2009-03-17 23:08:00,1.6522,1.6522,1.6522,1.6522,3600000.0
2009-03-17 23:09:00,1.6521,1.6522,1.65155,1.65155,22000000.0
2009-03-17 23:10:00,1.6517,1.6521,1.6517,1.6521,14800000.0
2009-03-17 23:11:00,1.65195,1.65195,1.65115,1.65145,37600000.0
2009-03-17 23:12:00,1.6516,1.65175,1.6516,1.65175,7200000.0
2009-03-17 23:13:00,1.65175,1.65175,1.65175,1.65175,3600000.0
2009-03-17 23:14:00,1.6517,1.6517,1.6517,1.6517,3600000.0
2009-03-17 23:15:00,1.65165,1.65165,1.6503,1.65055,13800000.0
2009-03-17 23:16:00,1.651,1.651,1.65078,1.65086,27000000.0
2009-03-17 23:17:00,1.65065,1.65195,1.65065,1.65075,27000000.0
2009-03-17 23:18:00,1.65175,1.65195,1.65075,1.65075,11000000.0
2009-03-17 23:19:00,1.65095,1.6521,1.6509,1.6521,36000000.0
2009-03-17 23:20:00,1.6521,1.65235,1.6521,1.65235,26400000.0
2009-03-17 23:21:00,1.65185,1.65186,1.65172,1.65174,17800000.0
2009-03-17 23:22:00,1.6522,1.6524,1.6522,1.6522,17800000.0
2009-03-17 23:23:00,1.6522,1.6522,1.6521,1.6521,2800000.0
2009-03-17 23:24:00,1.6521,1.6521,1.652,1.6521,16200000.0
2009-03-17 23:25:00,1.6521,1.65215,1.6517,1.6521,22800000.0
2009-03-17 23:26:00,1.65205,1.65205,1.65205,1.65205,3600000.0
2009-03-17 23:27:00,1.652,1.6521,1.6516,1.65185,32000000.0
2009-03-17 23:28:00,1.6519,1.652,1.6516,1.652,35800000.0
2009-03-17 23:29:00,1.6522,1.6525,1.6521,1.6524,33200000.0
2009-03-17 23:30:00,1.6524,1.6524,1.6521,1.65215,22200000.0
2009-03-17 23:31:00,1.65215,1.65215,1.65215,1.65215,3600000.0
2009-03-17 23:32:00,1.65215,1.6523,1.65215,1.6523,7200000.0
2009-03-17 23:33:00,1.6523,1.6523,1.65205,1.65205,41400000.0
2009-03-17 23:34:00,1.6521,1.65215,1.65205,1.65215,16800000.0
2009-03-17 23:35:00,1.6522,1.6526,1.6522,1.6526,16800000.0
2009-03-17 23:36:00,1.65265,1.65265,1.6526,1.6526,4000000.0
2009-03-17 23:37:00,1.65255,1.6527,1.6519,1.6519,66000000.0
2009-03-17 23:38:00,1.65185,1.65215,1.6518,1.65215,27400000.0
2009-03-17 23:39:00,1.65205,1.65205,1.6518,1.6518,31600000.0
2009-03-17 23:40:00,1.65175,1.65185,1.6516,1.65175,55200000.0
2009-03-17 23:41:00,1.6517,1.6518,1.6517,1.6518,18800000.0
2009-03-17 23:42:00,1.6518,1.6518,1.65165,1.65165,12400000.0
2009-03-17 23:43:00,1.6528,1.6528,1.65255,1.65255,10000000.0
2009-03-17 23:44:00,1.65165,1.65165,1.65115,1.6512,10000000.0
2009-03-17 23:45:00,1.65105,1.65105,1.6506,1.6506,42400000.0
2009-03-17 23:46:00,1.65065,1.65065,1.6501,1.6501,3000000.0
2009-03-17 23:47:00,1.6502,1.6502,1.6502,1.6502,12200000.0
2009-03-17 23:48:00,1.6502,1.6502,1.6502,1.6502,3600000.0
2009-03-17 23:49:00,1.65025,1.65025,1.65025,1.65025,3600000.0
2009-03-17 23:50:00,1.65025,1.65025,1.65025,1.65025,5000000.0
2009-03-17 23:51:00,1.6504,1.6505,1.65025,1.65045,48000000.0
2009-03-17 23:52:00,1.6506,1.6507,1.6503,1.65035,25000000.0
2009-03-17 23:53:00,1.6505,1.6507,1.6502,1.65045,32600000.0
2009-03-17 23:54:00,1.65055,1.6525,1.6505,1.65135,54600000.0
2009-03-17 23:55:00,1.6513,1.65185,1.65105,1.6517,23800000.0
2009-03-17 23:56:00,1.6517,1.6518,1.6505,1.6518,70000000.0
2009-03-17 23:57:00,1.65195,1.65245,1.65155,1.6517,92200000.0
2009-03-17 23:58:00,1.6517,1.6519,1.65155,1.65185,63600000.0
2009-03-17 23:59:00,1.65185,1.6521,1.6517,1.652,72800000.0
2009-03-18 00:00:00,1.65215,1.6523,1.65125,1.65135,63600000.0
2009-03-18 00:01:00,1.65135,1.6514,1.65135,1.6514,40400000.0
2009-03-18 00:02:00,1.6514,1.65155,1.6513,1.6514,50800000.0
2009-03-18 00:03:00,1.6515,1.6515,1.65085,1.65125,16000000.0
2009-03-18 00:04:00,1.6513,1.6514,1.6511,1.6512,57600000.0
2009-03-18 00:05:00,1.65115,1.6513,1.65115,1.65115,21600000.0
2009-03-18 00:06:00,1.65297,1.65297,1.65272,1.65284,43200000.0
2009-03-18 00:07:00,1.65115,1.65125,1.65115,1.65115,43200000.0
2009-03-18 00:08:00,1.6512,1.6513,1.6512,1.6513,7200000.0
2009-03-18 00:09:00,1.65135,1.6514,1.6513,1.6514,14400000.0
2009-03-18 00:10:00,1.65145,1.65145,1.65135,1.65145,25200000.0
2009-03-18 00:11:00,1.6514,1.6516,1.6514,1.65145,28800000.0
2009-03-18 00:12:00,1.65267,1.65286,1.65265,1.65286,46800000.0
2009-03-18 00:13:00,1.6528,1.65292,1.6527,1.65291,46800000.0
2009-03-18 00:14:00,1.6514,1.6517,1.6514,1.6517,46800000.0
2009-03-18 00:15:00,1.65165,1.6517,1.6515,1.65165,75600000.0
2009-03-18 00:16:00,1.6516,1.6516,1.6516,1.6516,3600000.0
2009-03-18 00:17:00,1.65165,1.652,1.65165,1.652,21600000.0
2009-03-18 00:18:00,1.65195,1.6522,1.65185,1.65195,79200000.0
2009-03-18 00:19:00,1.652,1.65245,1.652,1.6522,82800000.0
2009-03-18 00:20:00,1.65235,1.6526,1.6522,1.65255,46800000.0
2009-03-18 00:21:00,1.65245,1.65245,1.65235,1.65235,18000000.0
2009-03-18 00:22:00,1.6524,1.6524,1.6522,1.65235,21600000.0
2009-03-18 00:23:00,1.65245,1.65245,1.6524,1.6524,7200000.0
2009-03-18 00:24:00,1.65235,1.65235,1.6519,1.6523,61200000.0
2009-03-18 00:25:00,1.65235,1.65255,1.6523,1.65245,27200000.0
2009-03-18 00:26:00,1.6524,1.65255,1.6524,1.65245,21600000.0
2009-03-18 00:27:00,1.6524,1.65255,1.6524,1.6524,25200000.0
2009-03-18 00:28:00,1.65235,1.6524,1.65235,1.6524,7200000.0
2009-03-18 00:29:00,1.65235,1.65245,1.6523,1.65245,25200000.0
2009-03-18 00:30:00,1.6525,1.65265,1.65235,1.65255,54000000.0
2009-03-18 00:31:00,1.6525,1.65255,1.6523,1.65255,43200000.0
2009-03-18 00:32:00,1.65265,1.65265,1.6525,1.6526,32400000.0
2009-03-18 00:33:00,1.6526,1.65265,1.65235,1.65265,63600000.0
2009-03-18 00:34:00,1.65265,1.65265,1.6525,1.65265,28800000.0
2009-03-18 00:35:00,1.65265,1.65265,1.65255,1.65255,14400000.0
2009-03-18 00:36:00,1.6526,1.6526,1.65255,1.6526,38400000.0
2009-03-18 00:37:00,1.6526,1.65435,1.6526,1.6543,166200000.0
2009-03-18 00:38:00,1.65425,1.6543,1.6523,1.65265,196000000.0
2009-03-18 00:39:00,1.65275,1.65325,1.6526,1.6532,142800000.0
2009-03-18 00:40:00,1.65315,1.6535,1.65295,1.6535,149200000.0
2009-03-18 00:41:00,1.65345,1.65375,1.65335,1.65375,61200000.0
2009-03-18 00:42:00,1.65385,1.65385,1.65325,1.65335,91800000.0
2009-03-18 00:43:00,1.6534,1.65345,1.6532,1.6532,32400000.0
2009-03-18 00:44:00,1.6533,1.65345,1.6532,1.65335,59000000.0
2009-03-18 00:45:00,1.6533,1.6536,1.65325,1.65355,75200000.0
2009-03-18 00:46:00,1.6536,1.6536,1.6535,1.65355,52800000.0
2009-03-18 00:47:00,1.6535,1.65355,1.65325,1.6533,63600000.0
2009-03-18 00:48:00,1.6534,1.6534,1.653,1.65315,48800000.0
2009-03-18 00:49:00,1.65325,1.6536,1.65325,1.6536,95000000.0
2009-03-18 00:50:00,1.6535,1.65375,1.6535,1.65365,116800000.0
2009-03-18 00:51:00,1.65365,1.65385,1.6535,1.65385,374200000.0
2009-03-18 00:52:00,1.65385,1.65405,1.6537,1.6537,320600000.0
2009-03-18 00:53:00,1.65365,1.6537,1.65365,1.65365,21600000.0
2009-03-18 00:54:00,1.6536,1.6536,1.65345,1.65355,25000000.0
2009-03-18 00:55:00,1.65355,1.65395,1.65335,1.65385,97200000.0
2009-03-18 00:56:00,1.6538,1.65385,1.6538,1.65385,42000000.0
2009-03-18 00:57:00,1.65385,1.65395,1.6538,1.65395,76800000.0
2009-03-18 00:58:00,1.65395,1.65405,1.6538,1.654,87200000.0
2009-03-18 00:59:00,1.65395,1.65395,1.6538,1.6538,27200000.0
2009-03-18 01:00:00,1.65375,1.65385,1.6537,1.65375,43600000.0
2009-03-18 01:01:00,1.6537,1.6544,1.6537,1.6543,56000000.0
2009-03-18 01:02:00,1.65355,1.65455,1.65355,1.6545,59000000.0
2009-03-18 01:03:00,1.6546,1.6546,1.6534,1.6534,79200000.0
2009-03-18 01:04:00,1.6535,1.6537,1.65345,1.65345,115600000.0
2009-03-18 01:05:00,1.65345,1.65345,1.65325,1.6534,55200000.0
2009-03-18 01:06:00,1.65335,1.65335,1.6532,1.65325,70400000.0
2009-03-18 01:07:00,1.6533,1.65335,1.6533,1.6533,8000000.0
2009-03-18 01:08:00,1.6533,1.6533,1.6529,1.65325,169600000.0
2009-03-18 01:09:00,1.65325,1.65325,1.65295,1.65295,80400000.0
2009-03-18 01:10:00,1.65305,1.65325,1.65295,1.6532,56000000.0
2009-03-18 01:11:00,1.6532,1.6532,1.6529,1.6531,72400000.0
2009-03-18 01:12:00,1.6532,1.6533,1.65315,1.6533,11600000.0
2009-03-18 01:13:00,1.6532,1.65335,1.6531,1.65335,58000000.0
2009-03-18 01:14:00,1.6533,1.65335,1.6533,1.65335,4000000.0
2009-03-18 01:15:00,1.6533,1.65345,1.65315,1.6532,98600000.0
2009-03-18 01:16:00,1.6532,1.6532,1.6532,1.6532,9200000.0
2009-03-18 01:17:00,1.6532,1.6532,1.65295,1.65315,39200000.0
2009-03-18 01:18:00,1.65305,1.6532,1.65285,1.65285,50600000.0
2009-03-18 01:19:00,1.6531,1.6535,1.65305,1.6535,114400000.0
2009-03-18 01:20:00,1.6535,1.6539,1.65345,1.65375,87200000.0
2009-03-18 01:21:00,1.6537,1.6537,1.65325,1.65325,44000000.0
2009-03-18 01:22:00,1.6534,1.65365,1.6533,1.65355,58400000.0
2009-03-18 01:23:00,1.65345,1.6535,1.6534,1.6535,26800000.0
2009-03-18 01:24:00,1.6535,1.6535,1.6535,1.6535,10000000.0
2009-03-18 01:25:00,1.65345,1.65355,1.6534,1.65345,28000000.0
2009-03-18 01:26:00,1.65335,1.6536,1.65315,1.6534,72800000.0
2009-03-18 01:27:00,1.6533,1.6533,1.6532,1.6533,24400000.0
2009-03-18 01:28:00,1.6533,1.65345,1.6533,1.6534,41600000.0
2009-03-18 01:29:00,1.65335,1.65355,1.6532,1.65335,63600000.0
2009-03-18 01:30:00,1.6533,1.6533,1.65265,1.653,196400000.0
2009-03-18 01:31:00,1.65305,1.65315,1.6528,1.65285,63400000.0
2009-03-18 01:32:00,1.6528,1.65285,1.65255,1.65255,44000000.0
2009-03-18 01:33:00,1.6525,1.6528,1.6525,1.6528,31200000.0
2009-03-18 01:34:00,1.65275,1.6528,1.65215,1.65235,213800000.0
2009-03-18 01:35:00,1.6524,1.6527,1.6524,1.6527,65200000.0
2009-03-18 01:36:00,1.65275,1.6532,1.6523,1.6526,115800000.0
2009-03-18 01:37:00,1.65245,1.65335,1.6524,1.65315,94400000.0
2009-03-18 01:38:00,1.65305,1.6535,1.65285,1.65325,110200000.0
2009-03-18 01:39:00,1.6532,1.65395,1.65315,1.6539,117200000.0
2009-03-18 01:40:00,1.6539,1.6539,1.6532,1.6533,77000000.0
2009-03-18 01:41:00,1.65335,1.65335,1.6531,1.65335,46800000.0
2009-03-18 01:42:00,1.6534,1.6537,1.6534,1.6537,30800000.0
2009-03-18 01:43:00,1.65365,1.65435,1.6534,1.65395,69400000.0
2009-03-18 01:44:00,1.65405,1.65405,1.65315,1.6537,126600000.0
2009-03-18 01:45:00,1.65385,1.6539,1.65365,1.6539,56400000.0
2009-03-18 01:46:00,1.65405,1.65405,1.65395,1.65395,10800000.0
2009-03-18 01:47:00,1.6538,1.6541,1.6538,1.65395,58000000.0
2009-03-18 01:48:00,1.6538,1.6538,1.65375,1.6538,40000000.0
2009-03-18 01:49:00,1.65375,1.6538,1.6535,1.65355,57000000.0
2009-03-18 01:50:00,1.65365,1.6538,1.65365,1.65375,18000000.0
2009-03-18 01:51:00,1.6538,1.65385,1.6533,1.6537,132000000.0
2009-03-18 01:52:00,1.6538,1.6539,1.6535,1.6538,80800000.0
2009-03-18 01:53:00,1.65385,1.65395,1.65385,1.6539,14400000.0
2009-03-18 01:54:00,1.65118,1.6514,1.6509,1.65137,54000000.0
2009-03-18 01:55:00,1.6538,1.6539,1.65365,1.65365,54000000.0
2009-03-18 01:56:00,1.65375,1.65375,1.65345,1.6536,64800000.0
2009-03-18 01:57:00,1.6536,1.65375,1.6536,1.65365,100800000.0
2009-03-18 01:58:00,1.6536,1.6541,1.65355,1.65395,88400000.0
2009-03-18 01:59:00,1.6537,1.6538,1.6534,1.65365,78600000.0
2009-03-18 02:00:00,1.6538,1.6538,1.65365,1.65375,28800000.0
2009-03-18 02:01:00,1.6538,1.6538,1.65365,1.65375,14400000.0
2009-03-18 02:02:00,1.65365,1.65405,1.65365,1.65405,32400000.0
2009-03-18 02:03:00,1.6542,1.6542,1.65405,1.65405,21600000.0
2009-03-18 02:04:00,1.6541,1.6541,1.65355,1.654,82800000.0
2009-03-18 02:05:00,1.65405,1.65405,1.65335,1.65335,50000000.0
2009-03-18 02:06:00,1.65345,1.65345,1.65245,1.65335,213600000.0
2009-03-18 02:07:00,1.65335,1.65335,1.65285,1.65325,177200000.0
2009-03-18 02:08:00,1.6532,1.65325,1.65315,1.65325,21600000.0
2009-03-18 02:09:00,1.6533,1.6537,1.6533,1.6537,62800000.0
2009-03-18 02:10:00,1.6537,1.6537,1.65325,1.6533,78600000.0
2009-03-18 02:11:00,1.65335,1.6534,1.65285,1.65285,95200000.0
2009-03-18 02:12:00,1.65295,1.65365,1.65295,1.65365,61200000.0
2009-03-18 02:13:00,1.6538,1.6538,1.65315,1.65355,113000000.0
2009-03-18 02:14:00,1.65345,1.65355,1.6532,1.6535,75600000.0
2009-03-18 02:15:00,1.65355,1.65355,1.6534,1.6534,39600000.0
2009-03-18 02:16:00,1.65355,1.65355,1.6535,1.6535,10800000.0
2009-03-18 02:17:00,1.65325,1.65355,1.65325,1.65355,16000000.0
2009-03-18 02:18:00,1.6538,1.65395,1.6535,1.6535,37600000.0
2009-03-18 02:19:00,1.65355,1.6537,1.65335,1.65365,68400000.0
2009-03-18 02:20:00,1.65355,1.6537,1.65345,1.6537,58400000.0
2009-03-18 02:21:00,1.6537,1.65375,1.6536,1.6537,56000000.0
2009-03-18 02:22:00,1.6538,1.6538,1.6537,1.6538,18000000.0
2009-03-18 02:23:00,1.6537,1.6538,1.6536,1.65365,21600000.0
2009-03-18 02:24:00,1.65302,1.6531,1.6528,1.65299,57200000.0
2009-03-18 02:25:00,1.6536,1.6536,1.65335,1.65335,57200000.0
2009-03-18 02:26:00,1.65325,1.65325,1.653,1.6531,39600000.0
2009-03-18 02:27:00,1.653,1.653,1.6525,1.6529,86400000.0
2009-03-18 02:28:00,1.65285,1.6531,1.6527,1.6531,107200000.0
2009-03-18 02:29:00,1.6531,1.654,1.6531,1.65365,164000000.0
2009-03-18 02:30:00,1.65325,1.65325,1.6526,1.65275,57600000.0
2009-03-18 02:31:00,1.65355,1.6537,1.65345,1.65345,57600000.0
2009-03-18 02:32:00,1.6535,1.6535,1.65325,1.65345,72000000.0
2009-03-18 02:33:00,1.65335,1.65345,1.65335,1.65345,10800000.0
2009-03-18 02:34:00,1.65345,1.65345,1.6532,1.6532,50400000.0
2009-03-18 02:35:00,1.65305,1.65325,1.65295,1.65325,102800000.0
2009-03-18 02:36:00,1.6532,1.6533,1.65275,1.65275,45200000.0
2009-03-18 02:37:00,1.65285,1.65315,1.6524,1.6531,130800000.0
2009-03-18 02:38:00,1.653,1.65325,1.65275,1.65285,68400000.0
2009-03-18 02:39:00,1.65275,1.65305,1.65275,1.653,25200000.0
2009-03-18 02:40:00,1.65295,1.65295,1.65285,1.65295,61200000.0
2009-03-18 02:41:00,1.65316,1.65327,1.65315,1.65315,7200000.0
2009-03-18 02:42:00,1.6529,1.65295,1.6529,1.65295,7200000.0
2009-03-18 02:43:00,1.653,1.653,1.653,1.653,7200000.0
2009-03-18 02:44:00,1.6529,1.653,1.6529,1.653,14400000.0
2009-03-18 02:45:00,1.653,1.653,1.65285,1.65285,21600000.0
2009-03-18 02:46:00,1.65275,1.65285,1.65215,1.6523,151800000.0
2009-03-18 02:47:00,1.65235,1.65245,1.65115,1.65115,108000000.0
2009-03-18 02:48:00,1.6512,1.65235,1.6511,1.6522,196400000.0
2009-03-18 02:49:00,1.65215,1.65215,1.65185,1.65185,47600000.0
2009-03-18 02:50:00,1.6519,1.652,1.6518,1.652,179200000.0
2009-03-18 02:51:00,1.65195,1.65245,1.65195,1.65235,54000000.0
2009-03-18 02:52:00,1.6523,1.6523,1.65185,1.65185,88800000.0
2009-03-18 02:53:00,1.65185,1.6522,1.65115,1.6519,171700000.0
2009-03-18 02:54:00,1.6519,1.6519,1.6518,1.65185,132400000.0
2009-03-18 02:55:00,1.6519,1.65245,1.6518,1.6523,196400000.0
2009-03-18 02:56:00,1.65215,1.6524,1.65185,1.65185,117600000.0
2009-03-18 02:57:00,1.65195,1.65215,1.6519,1.6519,79200000.0
2009-03-18 02:58:00,1.65195,1.652,1.65185,1.652,26800000.0
2009-03-18 02:59:00,1.6519,1.65195,1.65165,1.65195,54000000.0
2009-03-18 03:00:00,1.65185,1.65195,1.6518,1.6518,41200000.0
2009-03-18 03:01:00,1.65185,1.65275,1.65185,1.6527,165200000.0
2009-03-18 03:02:00,1.65265,1.65335,1.65265,1.65335,108200000.0
2009-03-18 03:03:00,1.6533,1.65345,1.65275,1.65295,150400000.0
2009-03-18 03:04:00,1.6528,1.65355,1.65255,1.65325,152000000.0
2009-03-18 03:05:00,1.65325,1.65325,1.65215,1.65225,172800000.0
2009-03-18 03:06:00,1.65225,1.65285,1.6522,1.65275,104400000.0
2009-03-18 03:07:00,1.6528,1.6528,1.6522,1.65225,138400000.0
2009-03-18 03:08:00,1.6522,1.65245,1.6522,1.65225,100800000.0
2009-03-18 03:09:00,1.6522,1.6525,1.6512,1.6524,182200000.0
2009-03-18 03:10:00,1.65225,1.65255,1.6518,1.65225,191200000.0
2009-03-18 03:11:00,1.6523,1.6524,1.65225,1.6524,32400000.0
2009-03-18 03:12:00,1.65245,1.6525,1.6523,1.6524,46800000.0
2009-03-18 03:13:00,1.65235,1.65235,1.6521,1.6521,115600000.0
2009-03-18 03:14:00,1.6521,1.65355,1.6511,1.65265,247900000.0
2009-03-18 03:15:00,1.6527,1.6529,1.65245,1.6529,236800000.0
2009-03-18 03:16:00,1.653,1.6534,1.6529,1.65295,144400000.0
2009-03-18 03:17:00,1.653,1.6533,1.6519,1.6521,141600000.0
2009-03-18 03:18:00,1.65165,1.6527,1.6516,1.6523,154400000.0
2009-03-18 03:19:00,1.6522,1.65345,1.6522,1.65315,137400000.0
2009-03-18 03:20:00,1.65315,1.6538,1.65315,1.6535,106000000.0
2009-03-18 03:21:00,1.6534,1.65345,1.65305,1.65315,82000000.0
2009-03-18 03:22:00,1.6532,1.65345,1.6529,1.653,53200000.0
2009-03-18 03:23:00,1.653,1.65345,1.653,1.65335,44200000.0
2009-03-18 03:24:00,1.65335,1.6535,1.65325,1.6535,120000000.0
2009-03-18 03:25:00,1.6535,1.65365,1.65345,1.65345,106800000.0
2009-03-18 03:26:00,1.65345,1.65385,1.65315,1.65335,141200000.0
2009-03-18 03:27:00,1.65335,1.6543,1.6533,1.6543,111000000.0
2009-03-18 03:28:00,1.6542,1.6542,1.65365,1.65375,78400000.0
2009-03-18 03:29:00,1.6538,1.6546,1.65295,1.65345,119800000.0
2009-03-18 03:30:00,1.6534,1.65345,1.6528,1.6529,73200000.0
2009-03-18 03:31:00,1.65295,1.6534,1.65255,1.65325,111400000.0
2009-03-18 03:32:00,1.6532,1.6536,1.6531,1.65335,57200000.0
2009-03-18 03:33:00,1.65335,1.65435,1.65295,1.654,290000000.0
2009-03-18 03:34:00,1.65405,1.65415,1.6536,1.6536,107000000.0
2009-03-18 03:35:00,1.65395,1.6544,1.65345,1.65345,81200000.0
2009-03-18 03:36:00,1.6534,1.65445,1.6534,1.65405,142400000.0
2009-03-18 03:37:00,1.65405,1.6543,1.65365,1.6541,184000000.0
2009-03-18 03:38:00,1.65405,1.65415,1.65375,1.6538,107800000.0
2009-03-18 03:39:00,1.65385,1.65385,1.65355,1.65365,122600000.0
2009-03-18 03:40:00,1.65355,1.65375,1.6534,1.6535,131600000.0
2009-03-18 03:41:00,1.65355,1.65365,1.6535,1.6535,22000000.0
2009-03-18 03:42:00,1.6535,1.6535,1.6532,1.65335,60800000.0
2009-03-18 03:43:00,1.65335,1.65345,1.65305,1.6531,47800000.0
2009-03-18 03:44:00,1.65305,1.65335,1.653,1.65335,38800000.0
2009-03-18 03:45:00,1.65335,1.6537,1.6533,1.6535,48600000.0
2009-03-18 03:46:00,1.6535,1.65375,1.65325,1.65355,45000000.0
2009-03-18 03:47:00,1.65355,1.65355,1.65335,1.6535,69800000.0
2009-03-18 03:48:00,1.6535,1.6535,1.6531,1.6534,62000000.0
2009-03-18 03:49:00,1.6534,1.65345,1.65285,1.6529,115200000.0
2009-03-18 03:50:00,1.65295,1.65315,1.65285,1.65305,30600000.0
2009-03-18 03:51:00,1.65315,1.6534,1.653,1.6534,75200000.0
2009-03-18 03:52:00,1.65325,1.6533,1.65325,1.65325,19600000.0
2009-03-18 03:53:00,1.65325,1.65325,1.65315,1.65315,14000000.0
2009-03-18 03:54:00,1.65305,1.6532,1.65305,1.65315,31200000.0
2009-03-18 03:55:00,1.65305,1.6536,1.65305,1.6534,129600000.0
2009-03-18 03:56:00,1.6534,1.6536,1.6532,1.6532,69200000.0
2009-03-18 03:57:00,1.6532,1.6532,1.6521,1.6531,88400000.0
2009-03-18 03:58:00,1.65315,1.65315,1.65305,1.6531,19800000.0
2009-03-18 03:59:00,1.6531,1.6531,1.6528,1.6529,51200000.0
2009-03-18 04:00:00,1.6529,1.6532,1.6529,1.653,108800000.0
2009-03-18 04:01:00,1.653,1.6531,1.6523,1.65235,65200000.0
2009-03-18 04:02:00,1.6524,1.6525,1.65235,1.65245,57800000.0
2009-03-18 04:03:00,1.65245,1.6529,1.65245,1.65275,103400000.0
2009-03-18 04:04:00,1.65275,1.653,1.6526,1.65295,102600000.0
2009-03-18 04:05:00,1.6533,1.65405,1.65325,1.6534,151200000.0
2009-03-18 04:06:00,1.65335,1.6534,1.65325,1.6534,83600000.0
2009-03-18 04:07:00,1.6533,1.6533,1.6529,1.65295,90000000.0
2009-03-18 04:08:00,1.6529,1.6533,1.6529,1.65325,112000000.0
2009-03-18 04:09:00,1.6533,1.6536,1.65325,1.65325,121600000.0
2009-03-18 04:10:00,1.65325,1.65325,1.6529,1.65295,84800000.0
2009-03-18 04:11:00,1.653,1.653,1.65275,1.6529,62400000.0
2009-03-18 04:12:00,1.653,1.65315,1.65295,1.65315,31200000.0
2009-03-18 04:13:00,1.6529,1.653,1.6526,1.65275,221000000.0
2009-03-18 04:14:00,1.6528,1.6528,1.6527,1.6527,14400000.0
2009-03-18 04:15:00,1.65275,1.65315,1.6525,1.65285,164800000.0
2009-03-18 04:16:00,1.6528,1.6528,1.6527,1.6528,66800000.0
2009-03-18 04:17:00,1.65285,1.65325,1.65285,1.65315,75600000.0
2009-03-18 04:18:00,1.65305,1.65305,1.653,1.653,20000000.0
2009-03-18 04:19:00,1.65305,1.65305,1.65305,1.65305,3600000.0
2009-03-18 04:20:00,1.6531,1.6531,1.65285,1.65285,19600000.0
2009-03-18 04:21:00,1.6528,1.653,1.65275,1.6528,54000000.0
2009-03-18 04:22:00,1.65275,1.6528,1.65265,1.65265,108000000.0
2009-03-18 04:23:00,1.65265,1.65305,1.65255,1.65305,54000000.0
2009-03-18 04:24:00,1.65295,1.65345,1.65295,1.65345,69400000.0
2009-03-18 04:25:00,1.6534,1.6534,1.65315,1.65315,21600000.0
2009-03-18 04:26:00,1.65337,1.6535,1.6531,1.6531,14400000.0
2009-03-18 04:27:00,1.6533,1.6534,1.6533,1.6533,14400000.0
2009-03-18 04:28:00,1.6534,1.65345,1.65325,1.65325,32400000.0
2009-03-18 04:29:00,1.6533,1.65355,1.6532,1.65355,77200000.0
2009-03-18 04:30:00,1.6538,1.6539,1.6538,1.6539,10800000.0
2009-03-18 04:31:00,1.6539,1.6539,1.6539,1.6539,18000000.0
2009-03-18 04:32:00,1.6539,1.65395,1.6539,1.6539,25200000.0
2009-03-18 04:33:00,1.6543,1.6547,1.65375,1.6547,110400000.0
2009-03-18 04:34:00,1.6547,1.6547,1.65405,1.6543,119600000.0
2009-03-18 04:35:00,1.6544,1.6544,1.6542,1.6542,59600000.0
2009-03-18 04:36:00,1.6542,1.6542,1.65305,1.65325,17600000.0
2009-03-18 04:37:00,1.65325,1.65405,1.6527,1.65335,169000000.0
2009-03-18 04:38:00,1.6534,1.6534,1.6532,1.65325,36000000.0
2009-03-18 04:39:00,1.6532,1.6534,1.6532,1.65325,28800000.0
2009-03-18 04:40:00,1.65325,1.6536,1.65315,1.6536,39600000.0
2009-03-18 04:41:00,1.65355,1.65355,1.65325,1.65335,59600000.0
2009-03-18 04:42:00,1.65345,1.65345,1.6534,1.65345,10800000.0
2009-03-18 04:43:00,1.6535,1.654,1.6535,1.65375,47600000.0
2009-03-18 04:44:00,1.6537,1.65375,1.6536,1.6536,17600000.0
2009-03-18 04:45:00,1.65365,1.6543,1.65355,1.65355,57200000.0
2009-03-18 04:46:00,1.654,1.6547,1.6538,1.65385,53600000.0
2009-03-18 04:47:00,1.6538,1.6547,1.6537,1.6546,242800000.0
2009-03-18 04:48:00,1.65475,1.65485,1.6539,1.6542,191200000.0
2009-03-18 04:49:00,1.65415,1.6544,1.65415,1.6542,77200000.0
2009-03-18 04:50:00,1.6541,1.6546,1.65405,1.65435,91600000.0
2009-03-18 04:51:00,1.6542,1.6542,1.65375,1.65415,138800000.0
2009-03-18 04:52:00,1.65415,1.65415,1.6538,1.65395,50400000.0
2009-03-18 04:53:00,1.65395,1.6543,1.65395,1.65425,78800000.0
2009-03-18 04:54:00,1.65425,1.65445,1.65415,1.65425,88800000.0
2009-03-18 04:55:00,1.65425,1.65435,1.65415,1.6543,25200000.0
2009-03-18 04:56:00,1.65425,1.6543,1.65415,1.6543,23600000.0
2009-03-18 04:57:00,1.65435,1.65435,1.65415,1.65425,33200000.0
2009-03-18 04:58:00,1.65415,1.65415,1.6539,1.6539,75200000.0
2009-03-18 04:59:00,1.65375,1.65375,1.6534,1.6535,144200000.0
2009-03-18 05:00:00,1.65355,1.6536,1.65325,1.6536,81800000.0
2009-03-18 05:01:00,1.6536,1.6537,1.6534,1.65365,74000000.0
2009-03-18 05:02:00,1.65365,1.654,1.65365,1.65395,103800000.0
2009-03-18 05:03:00,1.6539,1.654,1.65385,1.6539,82600000.0
2009-03-18 05:04:00,1.65395,1.65395,1.6539,1.6539,39200000.0
2009-03-18 05:05:00,1.65395,1.65395,1.6539,1.6539,8400000.0
2009-03-18 05:06:00,1.6539,1.6539,1.65365,1.65365,39200000.0
2009-03-18 05:07:00,1.6537,1.6537,1.65345,1.65355,37600000.0
2009-03-18 05:08:00,1.6535,1.65355,1.6532,1.65325,39600000.0
2009-03-18 05:09:00,1.6533,1.6534,1.6533,1.6533,25200000.0
2009-03-18 05:10:00,1.6534,1.65355,1.6534,1.65355,50400000.0
2009-03-18 05:11:00,1.6535,1.6537,1.65345,1.6535,46800000.0
2009-03-18 05:12:00,1.6536,1.6537,1.6535,1.6537,39600000.0
2009-03-18 05:13:00,1.65375,1.6538,1.6535,1.65365,44800000.0
2009-03-18 05:14:00,1.65365,1.6541,1.65365,1.6539,54000000.0
2009-03-18 05:15:00,1.65385,1.6539,1.65375,1.65375,52800000.0
2009-03-18 05:16:00,1.6537,1.6537,1.65345,1.65355,44800000.0
2009-03-18 05:17:00,1.65365,1.6537,1.65365,1.6537,7200000.0
2009-03-18 05:18:00,1.6537,1.6537,1.6537,1.6537,3600000.0
2009-03-18 05:19:00,1.65365,1.6538,1.65365,1.6538,14400000.0
2009-03-18 05:20:00,1.6539,1.6539,1.6538,1.6538,7200000.0
2009-03-18 05:21:00,1.65375,1.65375,1.65365,1.6537,18000000.0
2009-03-18 05:22:00,1.65365,1.65365,1.6535,1.6536,18000000.0
2009-03-18 05:23:00,1.6535,1.6536,1.6534,1.6536,58400000.0
2009-03-18 05:24:00,1.6537,1.654,1.6537,1.65395,64800000.0
2009-03-18 05:25:00,1.654,1.65425,1.654,1.65425,75600000.0
2009-03-18 05:26:00,1.65425,1.65435,1.6538,1.6538,70000000.0
2009-03-18 05:27:00,1.65395,1.65405,1.6538,1.65395,68400000.0
2009-03-18 05:28:00,1.654,1.6543,1.6539,1.65415,64800000.0
2009-03-18 05:29:00,1.6543,1.6548,1.65425,1.65455,106000000.0
2009-03-18 05:30:00,1.6544,1.65465,1.65435,1.6546,126000000.0
2009-03-18 05:31:00,1.65465,1.65465,1.65415,1.65445,54000000.0
2009-03-18 05:32:00,1.6545,1.6545,1.6543,1.6543,36800000.0
2009-03-18 05:33:00,1.6544,1.6544,1.65425,1.65435,15200000.0
2009-03-18 05:34:00,1.65415,1.65435,1.6541,1.65435,45600000.0
2009-03-18 05:35:00,1.6544,1.65455,1.65435,1.6545,50400000.0
2009-03-18 05:36:00,1.6544,1.6546,1.6543,1.65455,32400000.0
2009-03-18 05:37:00,1.65445,1.6546,1.65445,1.65445,14400000.0
2009-03-18 05:38:00,1.65445,1.6546,1.65445,1.6546,41200000.0
2009-03-18 05:39:00,1.6545,1.65465,1.65445,1.65455,34000000.0
2009-03-18 05:40:00,1.65465,1.65475,1.6546,1.6547,39600000.0
2009-03-18 05:41:00,1.6548,1.6559,1.6548,1.6557,218200000.0
2009-03-18 05:42:00,1.6556,1.6559,1.6555,1.6556,124000000.0
2009-03-18 05:43:00,1.65555,1.65555,1.6545,1.6546,161200000.0
2009-03-18 05:44:00,1.65485,1.65525,1.65475,1.6551,126000000.0
2009-03-18 05:45:00,1.6552,1.6553,1.6546,1.65465,179600000.0
2009-03-18 05:46:00,1.6548,1.655,1.65475,1.65475,50400000.0
2009-03-18 05:47:00,1.6546,1.6548,1.65435,1.6548,68400000.0
2009-03-18 05:48:00,1.6547,1.6548,1.65465,1.65475,21600000.0
2009-03-18 05:49:00,1.6547,1.6548,1.65445,1.6547,88000000.0
2009-03-18 05:50:00,1.6549,1.6549,1.65485,1.6549,10800000.0
2009-03-18 05:51:00,1.6549,1.655,1.6549,1.655,7200000.0
2009-03-18 05:52:00,1.6551,1.65515,1.6549,1.65515,62400000.0
2009-03-18 05:53:00,1.6551,1.65525,1.6551,1.65525,14400000.0
2009-03-18 05:54:00,1.65525,1.65525,1.6548,1.6548,34000000.0
2009-03-18 05:55:00,1.6549,1.65515,1.65485,1.6551,34000000.0
2009-03-18 05:56:00,1.655,1.655,1.65465,1.6548,52800000.0
2009-03-18 05:57:00,1.65485,1.65485,1.65415,1.65445,172000000.0
2009-03-18 05:58:00,1.65445,1.65495,1.65425,1.65425,178800000.0
2009-03-18 05:59:00,1.65475,1.6555,1.65465,1.65465,109200000.0
2009-03-18 06:00:00,1.65545,1.65545,1.65435,1.6544,37000000.0
2009-03-18 06:01:00,1.65435,1.6545,1.65435,1.65435,28800000.0
2009-03-18 06:02:00,1.65435,1.65435,1.6537,1.65375,36800000.0
2009-03-18 06:03:00,1.6538,1.65395,1.65325,1.6533,84800000.0
2009-03-18 06:04:00,1.6533,1.6536,1.6532,1.65335,57600000.0
2009-03-18 06:05:00,1.65335,1.65365,1.65335,1.65365,52000000.0
2009-03-18 06:06:00,1.65365,1.6537,1.65345,1.6536,75200000.0
2009-03-18 06:07:00,1.6535,1.6536,1.65305,1.6532,67600000.0
2009-03-18 06:08:00,1.6533,1.6533,1.6532,1.6532,21200000.0
2009-03-18 06:09:00,1.65325,1.65335,1.65325,1.65335,36800000.0
2009-03-18 06:10:00,1.6533,1.65355,1.6533,1.65345,47600000.0
2009-03-18 06:11:00,1.65345,1.65345,1.6529,1.653,68800000.0
2009-03-18 06:12:00,1.65315,1.65315,1.65315,1.65315,1000000.0
2009-03-18 06:13:00,1.65305,1.65315,1.65295,1.653,73800000.0
2009-03-18 06:14:00,1.65305,1.65345,1.653,1.6534,177400000.0
2009-03-18 06:15:00,1.6534,1.6536,1.65325,1.65355,86000000.0
2009-03-18 06:16:00,1.65355,1.6542,1.65355,1.6539,116400000.0
2009-03-18 06:17:00,1.65395,1.65395,1.65365,1.65385,132800000.0
2009-03-18 06:18:00,1.65385,1.65385,1.65365,1.65375,43600000.0
2009-03-18 06:19:00,1.6537,1.65375,1.65355,1.65355,34800000.0
2009-03-18 06:20:00,1.6535,1.6535,1.65345,1.65345,10400000.0
2009-03-18 06:21:00,1.6534,1.65345,1.6532,1.65335,38600000.0
2009-03-18 06:22:00,1.65335,1.65345,1.6532,1.65335,33800000.0
2009-03-18 06:23:00,1.6532,1.65335,1.65315,1.6532,63000000.0
2009-03-18 06:24:00,1.6532,1.65325,1.6531,1.65315,38400000.0
2009-03-18 06:25:00,1.6531,1.6532,1.653,1.6531,11800000.0
2009-03-18 06:26:00,1.6531,1.6533,1.6529,1.6533,66400000.0
2009-03-18 06:27:00,1.65335,1.65335,1.65315,1.65315,14200000.0
2009-03-18 06:28:00,1.6532,1.6533,1.6527,1.65275,51600000.0
2009-03-18 06:29:00,1.65285,1.6532,1.65285,1.6529,91800000.0
2009-03-18 06:30:00,1.65295,1.65335,1.65285,1.6533,109800000.0
2009-03-18 06:31:00,1.6533,1.65335,1.65315,1.65335,70000000.0
2009-03-18 06:32:00,1.65335,1.65335,1.65325,1.65335,23400000.0
2009-03-18 06:33:00,1.65325,1.65325,1.65285,1.6531,184000000.0
2009-03-18 06:34:00,1.65295,1.6531,1.65295,1.65295,24600000.0
2009-03-18 06:35:00,1.65295,1.65295,1.65265,1.65265,92000000.0
2009-03-18 06:36:00,1.65265,1.6527,1.65255,1.65265,56000000.0
2009-03-18 06:37:00,1.6526,1.65265,1.65195,1.6521,190800000.0
2009-03-18 06:38:00,1.6521,1.6526,1.6521,1.65225,114400000.0
2009-03-18 06:39:00,1.65225,1.65265,1.65215,1.6523,91600000.0
2009-03-18 06:40:00,1.65235,1.65265,1.65235,1.65245,64600000.0
2009-03-18 06:41:00,1.65265,1.6527,1.65265,1.6527,18000000.0
2009-03-18 06:42:00,1.65245,1.65285,1.6522,1.6526,77200000.0
2009-03-18 06:43:00,1.6525,1.6527,1.65245,1.6527,57200000.0
2009-03-18 06:44:00,1.65275,1.6535,1.6527,1.653,202000000.0
2009-03-18 06:45:00,1.653,1.6533,1.6528,1.6533,140400000.0
2009-03-18 06:46:00,1.6534,1.65355,1.65315,1.65355,104400000.0
2009-03-18 06:47:00,1.6534,1.65345,1.65315,1.6533,73600000.0
2009-03-18 06:48:00,1.6533,1.6534,1.6529,1.6534,88000000.0
2009-03-18 06:49:00,1.6533,1.6533,1.65285,1.65285,37200000.0
2009-03-18 06:50:00,1.6529,1.65355,1.65285,1.6533,146400000.0
2009-03-18 06:51:00,1.65335,1.65385,1.65315,1.6537,160000000.0
2009-03-18 06:52:00,1.65375,1.65375,1.6534,1.6534,44800000.0
2009-03-18 06:53:00,1.6534,1.65365,1.65335,1.65365,64800000.0
2009-03-18 06:54:00,1.65375,1.65445,1.6529,1.65305,130000000.0
2009-03-18 06:55:00,1.6531,1.6531,1.65275,1.6528,48000000.0
2009-03-18 06:56:00,1.6528,1.6531,1.6528,1.65295,39600000.0
2009-03-18 06:57:00,1.653,1.6533,1.653,1.6532,74800000.0
2009-03-18 06:58:00,1.65315,1.65315,1.65295,1.65295,41200000.0
2009-03-18 06:59:00,1.65305,1.65315,1.6529,1.65295,70000000.0
2009-03-18 07:00:00,1.6529,1.6529,1.6527,1.6527,23200000.0
2009-03-18 07:01:00,1.6526,1.6527,1.65245,1.65245,33200000.0
2009-03-18 07:02:00,1.65255,1.65285,1.6525,1.6528,39600000.0
2009-03-18 07:03:00,1.6542,1.6542,1.654,1.654,18000000.0
2009-03-18 07:04:00,1.65285,1.6529,1.65285,1.65285,18000000.0
2009-03-18 07:05:00,1.65285,1.65295,1.65285,1.65295,19600000.0
2009-03-18 07:06:00,1.65305,1.6531,1.65295,1.6531,26800000.0
2009-03-18 07:07:00,1.6534,1.65345,1.6534,1.6534,28800000.0
2009-03-18 07:08:00,1.65335,1.6534,1.65315,1.6532,30400000.0
2009-03-18 07:09:00,1.65295,1.653,1.65275,1.65275,36000000.0
2009-03-18 07:10:00,1.65285,1.653,1.65275,1.653,21600000.0
2009-03-18 07:11:00,1.65295,1.653,1.6529,1.6529,14400000.0
2009-03-18 07:12:00,1.6528,1.6529,1.6528,1.6529,32400000.0
2009-03-18 07:13:00,1.65285,1.6529,1.6528,1.6529,14400000.0
2009-03-18 07:14:00,1.65285,1.65285,1.6528,1.65285,10800000.0
2009-03-18 07:15:00,1.6529,1.6532,1.6529,1.6532,18000000.0
2009-03-18 07:16:00,1.6532,1.6532,1.6532,1.6532,12800000.0
2009-03-18 07:17:00,1.6532,1.6532,1.6532,1.6532,6400000.0
2009-03-18 07:18:00,1.6545,1.6546,1.65435,1.65447,22400000.0
2009-03-18 07:19:00,1.6532,1.6532,1.6532,1.6532,22400000.0
2009-03-18 07:20:00,1.6532,1.6532,1.6531,1.65315,20000000.0
2009-03-18 07:21:00,1.65315,1.6534,1.65315,1.65325,45600000.0
2009-03-18 07:22:00,1.6532,1.6534,1.65315,1.65335,32400000.0
2009-03-18 07:23:00,1.6534,1.6534,1.6533,1.6533,25200000.0
2009-03-18 07:24:00,1.6534,1.65355,1.6533,1.65345,44800000.0
2009-03-18 07:25:00,1.6534,1.65365,1.6534,1.6536,48400000.0
2009-03-18 07:26:00,1.65355,1.65355,1.6533,1.6534,44800000.0
2009-03-18 07:27:00,1.65345,1.65365,1.6534,1.6534,42800000.0
2009-03-18 07:28:00,1.65345,1.65345,1.65345,1.65345,3600000.0
2009-03-18 07:29:00,1.65345,1.65355,1.6534,1.65355,14400000.0
2009-03-18 07:30:00,1.65355,1.65375,1.6535,1.65355,57200000.0
2009-03-18 07:31:00,1.6536,1.6536,1.6536,1.6536,3600000.0
2009-03-18 07:32:00,1.6537,1.65445,1.6537,1.65445,75600000.0
2009-03-18 07:33:00,1.65435,1.65435,1.65405,1.6541,46800000.0
2009-03-18 07:34:00,1.65425,1.6543,1.65415,1.65425,21600000.0
2009-03-18 07:35:00,1.6542,1.6542,1.6542,1.6542,3600000.0
2009-03-18 07:36:00,1.65425,1.65485,1.65425,1.65485,104000000.0
2009-03-18 07:37:00,1.6548,1.65485,1.6544,1.65465,96800000.0
2009-03-18 07:38:00,1.6544,1.6544,1.65425,1.6544,48400000.0
2009-03-18 07:39:00,1.6546,1.65465,1.65415,1.65415,46400000.0
2009-03-18 07:40:00,1.6542,1.6542,1.6539,1.6541,99600000.0
2009-03-18 07:41:00,1.65415,1.65425,1.654,1.6542,63000000.0
2009-03-18 07:42:00,1.6542,1.65435,1.6542,1.6542,78200000.0
2009-03-18 07:43:00,1.6542,1.6544,1.6542,1.6544,26000000.0
2009-03-18 07:44:00,1.6542,1.6544,1.65415,1.6542,62200000.0
2009-03-18 07:45:00,1.6542,1.65435,1.65415,1.6542,77200000.0
2009-03-18 07:46:00,1.65415,1.6542,1.65415,1.65415,19600000.0
2009-03-18 07:47:00,1.65415,1.65415,1.65415,1.65415,32000000.0
2009-03-18 07:48:00,1.65415,1.65415,1.65415,1.65415,10000000.0
2009-03-18 07:49:00,1.65415,1.6543,1.65415,1.6543,25600000.0
2009-03-18 07:50:00,1.65435,1.6544,1.65435,1.6544,7200000.0
2009-03-18 07:51:00,1.65445,1.65455,1.6544,1.6544,18000000.0
2009-03-18 07:52:00,1.6545,1.6546,1.6544,1.6546,28000000.0
2009-03-18 07:53:00,1.65465,1.6547,1.65435,1.65435,34000000.0
2009-03-18 07:54:00,1.65445,1.6545,1.6541,1.65415,87600000.0
2009-03-18 07:55:00,1.6541,1.65485,1.6541,1.6542,69600000.0
2009-03-18 07:56:00,1.6543,1.65465,1.6543,1.65465,48400000.0
2009-03-18 07:57:00,1.6545,1.6548,1.6545,1.6545,25600000.0
2009-03-18 07:58:00,1.65455,1.6549,1.6545,1.6546,42400000.0
2009-03-18 07:59:00,1.6546,1.6546,1.6541,1.6541,34400000.0
2009-03-18 08:00:00,1.6541,1.65415,1.6539,1.65395,51600000.0
2009-03-18 08:01:00,1.65395,1.6541,1.65395,1.65405,18000000.0
2009-03-18 08:02:00,1.6541,1.65435,1.6541,1.65425,80800000.0
2009-03-18 08:03:00,1.65415,1.65425,1.654,1.654,37200000.0
2009-03-18 08:04:00,1.65395,1.654,1.6538,1.6538,21200000.0
2009-03-18 08:05:00,1.65385,1.6539,1.65385,1.65385,14400000.0
2009-03-18 08:06:00,1.65385,1.6539,1.65385,1.6539,7200000.0
2009-03-18 08:07:00,1.6539,1.6543,1.6539,1.6543,82800000.0
2009-03-18 08:08:00,1.65435,1.6549,1.65435,1.65465,84400000.0
2009-03-18 08:09:00,1.6547,1.65545,1.6547,1.65515,142000000.0
2009-03-18 08:10:00,1.65505,1.6553,1.655,1.6553,118400000.0
2009-03-18 08:11:00,1.6554,1.65585,1.6553,1.65545,199200000.0
2009-03-18 08:12:00,1.65565,1.65585,1.6554,1.6555,98800000.0
2009-03-18 08:13:00,1.65545,1.65565,1.65505,1.65555,118200000.0
2009-03-18 08:14:00,1.65555,1.6558,1.65555,1.65575,66400000.0
2009-03-18 08:15:00,1.6557,1.6558,1.6553,1.6554,68200000.0
2009-03-18 08:16:00,1.65525,1.65525,1.65475,1.65475,121200000.0
2009-03-18 08:17:00,1.6546,1.65495,1.6544,1.6548,88000000.0
2009-03-18 08:18:00,1.6547,1.6547,1.6545,1.6547,22400000.0
2009-03-18 08:19:00,1.65455,1.65475,1.65445,1.65445,45800000.0
2009-03-18 08:20:00,1.6545,1.6545,1.6543,1.6544,28400000.0
2009-03-18 08:21:00,1.65435,1.65445,1.65435,1.65445,7200000.0
2009-03-18 08:22:00,1.6545,1.65455,1.65435,1.65455,21600000.0
2009-03-18 08:23:00,1.65445,1.65455,1.6544,1.6545,36000000.0
2009-03-18 08:24:00,1.6545,1.6545,1.6545,1.6545,7200000.0
2009-03-18 08:25:00,1.6546,1.6546,1.6543,1.6544,28800000.0
2009-03-18 08:26:00,1.65435,1.65435,1.65415,1.6543,25200000.0
2009-03-18 08:27:00,1.65435,1.6544,1.65425,1.6543,28800000.0
2009-03-18 08:28:00,1.65425,1.6551,1.65405,1.6551,83400000.0
2009-03-18 08:29:00,1.655,1.6555,1.65495,1.6553,97200000.0
2009-03-18 08:30:00,1.65515,1.6552,1.65485,1.655,80400000.0
2009-03-18 08:31:00,1.65495,1.65495,1.6542,1.6544,89600000.0
2009-03-18 08:32:00,1.6545,1.65475,1.6544,1.65475,32400000.0
2009-03-18 08:33:00,1.65465,1.65465,1.6544,1.65445,32400000.0
2009-03-18 08:34:00,1.65445,1.6546,1.6544,1.6546,36000000.0
2009-03-18 08:35:00,1.65455,1.65465,1.65445,1.6546,54000000.0
2009-03-18 08:36:00,1.65465,1.6554,1.65465,1.6549,148000000.0
2009-03-18 08:37:00,1.65485,1.65505,1.6544,1.65495,151800000.0
2009-03-18 08:38:00,1.6548,1.65585,1.6548,1.6557,255200000.0
2009-03-18 08:39:00,1.6557,1.656,1.6554,1.6554,115200000.0
2009-03-18 08:40:00,1.65535,1.65535,1.6545,1.65495,249800000.0
2009-03-18 08:41:00,1.655,1.6551,1.6546,1.65465,140000000.0
2009-03-18 08:42:00,1.6546,1.6546,1.654,1.65405,128800000.0
2009-03-18 08:43:00,1.6541,1.6542,1.65365,1.6537,156000000.0
2009-03-18 08:44:00,1.65375,1.6542,1.65325,1.65345,116000000.0
2009-03-18 08:45:00,1.6534,1.65345,1.65315,1.65325,76200000.0
2009-03-18 08:46:00,1.6533,1.6541,1.65325,1.65395,251600000.0
2009-03-18 08:47:00,1.654,1.65435,1.65395,1.6543,71800000.0
2009-03-18 08:48:00,1.6543,1.6544,1.65405,1.6542,49200000.0
2009-03-18 08:49:00,1.6542,1.6544,1.6542,1.6543,14400000.0
2009-03-18 08:50:00,1.654,1.6541,1.6539,1.65395,38800000.0
2009-03-18 08:51:00,1.65395,1.65395,1.65315,1.6534,186400000.0
2009-03-18 08:52:00,1.6534,1.6534,1.6524,1.65275,227200000.0
2009-03-18 08:53:00,1.65275,1.6534,1.65275,1.6533,172800000.0
2009-03-18 08:54:00,1.65335,1.6534,1.6529,1.653,180600000.0
2009-03-18 08:55:00,1.653,1.65385,1.65205,1.6537,325600000.0
2009-03-18 08:56:00,1.6536,1.6536,1.6529,1.6534,192000000.0
2009-03-18 08:57:00,1.65335,1.6535,1.65285,1.653,285000000.0
2009-03-18 08:58:00,1.653,1.653,1.653,1.653,124800000.0
2009-03-18 08:59:00,1.65215,1.653,1.65215,1.653,178000000.0
2009-03-18 09:00:00,1.65295,1.65355,1.65295,1.6535,211200000.0
2009-03-18 09:01:00,1.65355,1.6538,1.65345,1.65365,151200000.0
2009-03-18 09:02:00,1.65375,1.6541,1.6535,1.65365,239400000.0
2009-03-18 09:03:00,1.65375,1.65405,1.6534,1.65345,166800000.0
2009-03-18 09:04:00,1.6534,1.6534,1.6529,1.6529,83600000.0
2009-03-18 09:05:00,1.653,1.653,1.653,1.653,102400000.0
2009-03-18 09:06:00,1.653,1.653,1.653,1.653,150400000.0
2009-03-18 09:07:00,1.653,1.653,1.653,1.653,105600000.0
2009-03-18 09:08:00,1.653,1.653,1.653,1.653,57600000.0
2009-03-18 09:09:00,1.653,1.6531,1.6521,1.6531,137600000.0
2009-03-18 09:10:00,1.6531,1.6531,1.6514,1.65155,136000000.0
2009-03-18 09:11:00,1.6531,1.6531,1.6508,1.651,211400000.0
2009-03-18 09:12:00,1.65115,1.65155,1.65095,1.65135,201800000.0
2009-03-18 09:13:00,1.6513,1.65165,1.65085,1.651,377000000.0
2009-03-18 09:14:00,1.65115,1.65125,1.65055,1.6507,242800000.0
2009-03-18 09:15:00,1.6508,1.6512,1.6505,1.6507,263600000.0
2009-03-18 09:16:00,1.6508,1.6512,1.6508,1.6512,149200000.0
2009-03-18 09:17:00,1.65125,1.65195,1.65095,1.6518,171400000.0
2009-03-18 09:18:00,1.65175,1.65195,1.65125,1.65155,196000000.0
2009-03-18 09:19:00,1.65155,1.6518,1.6514,1.65175,157600000.0
2009-03-18 09:20:00,1.6519,1.652,1.6518,1.6519,87200000.0
2009-03-18 09:21:00,1.6519,1.652,1.6513,1.65155,166400000.0
2009-03-18 09:22:00,1.65145,1.65215,1.65145,1.65215,58600000.0
2009-03-18 09:23:00,1.65215,1.6528,1.65215,1.65245,129400000.0
2009-03-18 09:24:00,1.65245,1.65285,1.65225,1.65285,110400000.0
2009-03-18 09:25:00,1.6529,1.65335,1.65275,1.65285,187800000.0
2009-03-18 09:26:00,1.65285,1.6531,1.6527,1.65305,217400000.0
2009-03-18 09:27:00,1.6529,1.65295,1.6521,1.65225,230200000.0
2009-03-18 09:28:00,1.65225,1.65315,1.65215,1.65275,258400000.0
2009-03-18 09:29:00,1.65275,1.6529,1.65215,1.65215,169800000.0
2009-03-18 09:30:00,1.65215,1.65235,1.65175,1.65215,300800000.0
2009-03-18 09:31:00,1.65215,1.65245,1.652,1.65235,214000000.0
2009-03-18 09:32:00,1.65235,1.65275,1.6523,1.6526,185200000.0
2009-03-18 09:33:00,1.6527,1.6529,1.65265,1.65275,135400000.0
2009-03-18 09:34:00,1.65275,1.65335,1.65275,1.65305,203200000.0
2009-03-18 09:35:00,1.653,1.65315,1.6524,1.6529,170200000.0
2009-03-18 09:36:00,1.65285,1.65305,1.6522,1.6524,100400000.0
2009-03-18 09:37:00,1.6524,1.6528,1.6521,1.6525,260800000.0
2009-03-18 09:38:00,1.6525,1.65285,1.65235,1.65255,206600000.0
2009-03-18 09:39:00,1.65255,1.65355,1.6525,1.65355,189600000.0
2009-03-18 09:40:00,1.65355,1.65365,1.653,1.6534,175400000.0
2009-03-18 09:41:00,1.6533,1.6541,1.653,1.65365,207400000.0
2009-03-18 09:42:00,1.6537,1.65405,1.65365,1.65385,147600000.0
2009-03-18 09:43:00,1.6539,1.6543,1.6535,1.65385,186000000.0
2009-03-18 09:44:00,1.65375,1.6539,1.65355,1.6539,191600000.0
2009-03-18 09:45:00,1.6538,1.65395,1.65255,1.65275,142400000.0
2009-03-18 09:46:00,1.6531,1.6533,1.6522,1.65245,154600000.0
2009-03-18 09:47:00,1.6523,1.6523,1.6514,1.65155,377600000.0
2009-03-18 09:48:00,1.65165,1.65265,1.6516,1.65255,308000000.0
2009-03-18 09:49:00,1.65255,1.65255,1.65125,1.652,347400000.0
2009-03-18 09:50:00,1.65185,1.65255,1.6518,1.6522,232800000.0
2009-03-18 09:51:00,1.6522,1.65315,1.65205,1.6525,320000000.0
2009-03-18 09:52:00,1.6525,1.6531,1.65245,1.6531,286000000.0
2009-03-18 09:53:00,1.65315,1.65335,1.653,1.6533,252400000.0
2009-03-18 09:54:00,1.6534,1.65345,1.651,1.6513,321800000.0
2009-03-18 09:55:00,1.65135,1.65235,1.6499,1.6515,155200000.0
2009-03-18 09:56:00,1.65145,1.652,1.65115,1.6516,273200000.0
2009-03-18 09:57:00,1.6517,1.65205,1.6513,1.65175,379400000.0
2009-03-18 09:58:00,1.65165,1.6518,1.6511,1.6514,210200000.0
2009-03-18 09:59:00,1.6514,1.6521,1.64985,1.65075,312200000.0
2009-03-18 10:00:00,1.6507,1.65135,1.65045,1.65115,181600000.0
2009-03-18 10:01:00,1.6511,1.65155,1.6511,1.6515,144800000.0
2009-03-18 10:02:00,1.6515,1.652,1.6513,1.65135,192600000.0
2009-03-18 10:03:00,1.65135,1.65175,1.65135,1.6515,177000000.0
2009-03-18 10:04:00,1.6515,1.65155,1.65125,1.65125,97800000.0
2009-03-18 10:05:00,1.65135,1.65155,1.65105,1.6512,190600000.0
2009-03-18 10:06:00,1.6512,1.6515,1.65115,1.6514,100600000.0
2009-03-18 10:07:00,1.6514,1.6517,1.6509,1.65115,228200000.0
2009-03-18 10:08:00,1.65115,1.6514,1.65095,1.65125,121400000.0
2009-03-18 10:09:00,1.6514,1.6514,1.6507,1.6507,51200000.0
2009-03-18 10:10:00,1.6508,1.65115,1.6508,1.6511,191200000.0
2009-03-18 10:11:00,1.6511,1.6515,1.6504,1.6515,250000000.0
2009-03-18 10:12:00,1.65165,1.65165,1.65115,1.6516,214800000.0
2009-03-18 10:13:00,1.65175,1.65225,1.65125,1.6516,309600000.0
2009-03-18 10:14:00,1.65155,1.6518,1.65155,1.65155,95200000.0
2009-03-18 10:15:00,1.65155,1.65155,1.6512,1.6513,157000000.0
2009-03-18 10:16:00,1.6513,1.6515,1.65045,1.6507,198800000.0
2009-03-18 10:17:00,1.6507,1.65115,1.65045,1.65115,188800000.0
2009-03-18 10:18:00,1.65115,1.6513,1.65055,1.6507,74400000.0
2009-03-18 10:19:00,1.6507,1.6511,1.65,1.6501,252200000.0
2009-03-18 10:20:00,1.65,1.6507,1.6498,1.6498,236000000.0
2009-03-18 10:21:00,1.6499,1.6503,1.6499,1.6503,172600000.0
2009-03-18 10:22:00,1.6502,1.65065,1.6501,1.65045,212200000.0
2009-03-18 10:23:00,1.65045,1.65075,1.65015,1.65055,186000000.0
2009-03-18 10:24:00,1.65055,1.65105,1.65055,1.6506,259800000.0
2009-03-18 10:25:00,1.6503,1.65085,1.64985,1.65025,350600000.0
2009-03-18 10:26:00,1.65025,1.651,1.65025,1.65085,379600000.0
2009-03-18 10:27:00,1.6509,1.65095,1.6504,1.6508,216400000.0
2009-03-18 10:28:00,1.6508,1.65105,1.65035,1.65045,248000000.0
2009-03-18 10:29:00,1.6505,1.65065,1.65035,1.6505,254400000.0
2009-03-18 10:30:00,1.6505,1.65065,1.6499,1.65,288400000.0
2009-03-18 10:31:00,1.65015,1.6505,1.6495,1.6499,230200000.0
2009-03-18 10:32:00,1.65,1.6509,1.65,1.65085,262600000.0
2009-03-18 10:33:00,1.65085,1.651,1.65045,1.65045,135600000.0
2009-03-18 10:34:00,1.6504,1.65055,1.65005,1.6502,212400000.0
2009-03-18 10:35:00,1.65025,1.65065,1.6499,1.65015,114800000.0
2009-03-18 10:36:00,1.65035,1.6505,1.65025,1.65035,83600000.0
2009-03-18 10:37:00,1.65035,1.6512,1.65035,1.6512,116400000.0
2009-03-18 10:38:00,1.6512,1.6512,1.6506,1.65085,77000000.0
2009-03-18 10:39:00,1.65085,1.6512,1.65085,1.65095,69600000.0
2009-03-18 10:40:00,1.6511,1.6513,1.65085,1.65085,222200000.0
2009-03-18 10:41:00,1.651,1.6513,1.65035,1.65035,366800000.0
2009-03-18 10:42:00,1.6503,1.6505,1.64985,1.65025,151200000.0
2009-03-18 10:43:00,1.65015,1.65085,1.65015,1.65085,91400000.0
2009-03-18 10:44:00,1.651,1.651,1.6505,1.65075,237200000.0
2009-03-18 10:45:00,1.6507,1.65075,1.65035,1.65075,202600000.0
2009-03-18 10:46:00,1.65075,1.65145,1.65045,1.651,380800000.0
2009-03-18 10:47:00,1.65105,1.6514,1.65095,1.6512,273200000.0
2009-03-18 10:48:00,1.65095,1.65195,1.6509,1.65165,275200000.0
2009-03-18 10:49:00,1.65165,1.65225,1.6512,1.65225,326600000.0
2009-03-18 10:50:00,1.65185,1.65235,1.65155,1.6516,249400000.0
2009-03-18 10:51:00,1.6516,1.65215,1.6516,1.6521,157200000.0
2009-03-18 10:52:00,1.6523,1.6525,1.6519,1.65245,251400000.0
2009-03-18 10:53:00,1.65245,1.6533,1.65205,1.65215,435800000.0
2009-03-18 10:54:00,1.6522,1.65265,1.6521,1.65245,371600000.0
2009-03-18 10:55:00,1.6526,1.65285,1.65225,1.65225,166200000.0
2009-03-18 10:56:00,1.65225,1.65275,1.65225,1.6525,227600000.0
2009-03-18 10:57:00,1.65255,1.6526,1.652,1.6526,180800000.0
2009-03-18 10:58:00,1.65275,1.65295,1.65205,1.6522,164400000.0
2009-03-18 10:59:00,1.6523,1.65285,1.6522,1.6528,220800000.0
2009-03-18 11:00:00,1.65285,1.65285,1.65165,1.65185,217400000.0
2009-03-18 11:01:00,1.65185,1.65185,1.651,1.65115,222200000.0
2009-03-18 11:02:00,1.6511,1.6513,1.65085,1.65105,305400000.0
2009-03-18 11:03:00,1.65105,1.65185,1.651,1.6518,184200000.0
2009-03-18 11:04:00,1.65185,1.6522,1.6516,1.6521,172400000.0
2009-03-18 11:05:00,1.65215,1.6526,1.65205,1.6526,288000000.0
2009-03-18 11:06:00,1.6526,1.6533,1.65215,1.65305,405000000.0
2009-03-18 11:07:00,1.65315,1.6538,1.6528,1.65295,272600000.0
2009-03-18 11:08:00,1.6531,1.6532,1.65275,1.6532,204000000.0
2009-03-18 11:09:00,1.65295,1.65325,1.65275,1.6528,322000000.0
2009-03-18 11:10:00,1.65295,1.653,1.65225,1.6527,423600000.0
2009-03-18 11:11:00,1.6527,1.65295,1.65215,1.6527,313600000.0
2009-03-18 11:12:00,1.65295,1.6533,1.65245,1.65255,318200000.0
2009-03-18 11:13:00,1.65255,1.65285,1.6523,1.6525,324000000.0
2009-03-18 11:14:00,1.6525,1.65265,1.65095,1.6515,212000000.0
2009-03-18 11:15:00,1.6516,1.6526,1.6516,1.65205,212000000.0
2009-03-18 11:16:00,1.652,1.65205,1.65175,1.65205,91200000.0
2009-03-18 11:17:00,1.65215,1.6524,1.65155,1.65205,142200000.0
2009-03-18 11:18:00,1.6521,1.6527,1.65205,1.65215,219200000.0
2009-03-18 11:19:00,1.65215,1.6523,1.65195,1.652,211000000.0
2009-03-18 11:20:00,1.652,1.65215,1.6516,1.65215,166200000.0
2009-03-18 11:21:00,1.65215,1.65215,1.6517,1.6519,100600000.0
2009-03-18 11:22:00,1.65185,1.652,1.65175,1.652,222000000.0
2009-03-18 11:23:00,1.652,1.65255,1.6518,1.65255,323000000.0
2009-03-18 11:24:00,1.6524,1.65265,1.6522,1.65225,207800000.0
2009-03-18 11:25:00,1.65225,1.6523,1.65115,1.6514,231200000.0
2009-03-18 11:26:00,1.6514,1.65185,1.6514,1.6515,155000000.0
2009-03-18 11:27:00,1.6516,1.6518,1.6514,1.6518,130800000.0
2009-03-18 11:28:00,1.65185,1.65185,1.6512,1.65125,146600000.0
2009-03-18 11:29:00,1.65135,1.6525,1.6512,1.65235,291600000.0
2009-03-18 11:30:00,1.6524,1.6527,1.6499,1.6518,485000000.0
2009-03-18 11:31:00,1.6518,1.65195,1.6511,1.6513,172800000.0
2009-03-18 11:32:00,1.6513,1.65235,1.65115,1.65175,169800000.0
2009-03-18 11:33:00,1.65175,1.65245,1.6514,1.6523,232400000.0
2009-03-18 11:34:00,1.65235,1.6529,1.6522,1.6528,166600000.0
2009-03-18 11:35:00,1.65275,1.6533,1.6525,1.6528,325600000.0
2009-03-18 11:36:00,1.6528,1.6529,1.65245,1.65255,229000000.0
2009-03-18 11:37:00,1.65255,1.6534,1.6523,1.65335,300400000.0
2009-03-18 11:38:00,1.6532,1.6535,1.6524,1.6527,135500000.0
2009-03-18 11:39:00,1.65265,1.6532,1.65225,1.65275,124200000.0
2009-03-18 11:40:00,1.6529,1.6531,1.6526,1.65285,115400000.0
2009-03-18 11:41:00,1.6529,1.65295,1.6524,1.6527,91400000.0
2009-03-18 11:42:00,1.6527,1.6527,1.65225,1.65245,180800000.0
2009-03-18 11:43:00,1.6524,1.6529,1.652,1.652,195600000.0
2009-03-18 11:44:00,1.652,1.65245,1.652,1.65245,194400000.0
2009-03-18 11:45:00,1.6524,1.6525,1.6523,1.65235,118000000.0
2009-03-18 11:46:00,1.6524,1.6524,1.65185,1.6522,273200000.0
2009-03-18 11:47:00,1.65215,1.65245,1.65205,1.6524,112200000.0
2009-03-18 11:48:00,1.6524,1.6534,1.6523,1.65285,242000000.0
2009-03-18 11:49:00,1.6529,1.6529,1.65245,1.65265,167800000.0
2009-03-18 11:50:00,1.6527,1.6527,1.651,1.6521,283800000.0
2009-03-18 11:51:00,1.652,1.65315,1.6519,1.65305,282600000.0
2009-03-18 11:52:00,1.65305,1.6531,1.65255,1.6526,378200000.0
2009-03-18 11:53:00,1.6526,1.65265,1.65215,1.65265,393400000.0
2009-03-18 11:54:00,1.65255,1.6533,1.65255,1.6531,226200000.0
2009-03-18 11:55:00,1.6531,1.6534,1.65265,1.6527,325200000.0
2009-03-18 11:56:00,1.6527,1.65305,1.65255,1.6529,369800000.0
2009-03-18 11:57:00,1.65295,1.6537,1.6528,1.6537,232000000.0
2009-03-18 11:58:00,1.6537,1.6537,1.6509,1.65105,411200000.0
2009-03-18 11:59:00,1.65105,1.65245,1.65105,1.6514,371200000.0
2009-03-18 12:00:00,1.6518,1.65225,1.6516,1.65225,300200000.0
2009-03-18 12:01:00,1.65235,1.65245,1.65205,1.65215,135400000.0
2009-03-18 12:02:00,1.6521,1.65275,1.65205,1.65205,172400000.0
2009-03-18 12:03:00,1.65225,1.65305,1.6516,1.65205,191800000.0
2009-03-18 12:04:00,1.652,1.6521,1.65135,1.6516,265000000.0
2009-03-18 12:05:00,1.6515,1.6522,1.6514,1.6522,210200000.0
2009-03-18 12:06:00,1.6522,1.6522,1.65165,1.65175,171000000.0
2009-03-18 12:07:00,1.65165,1.6523,1.6516,1.65205,147000000.0
2009-03-18 12:08:00,1.652,1.65205,1.65145,1.65145,140600000.0
2009-03-18 12:09:00,1.65145,1.65145,1.65025,1.65025,404400000.0
2009-03-18 12:10:00,1.6504,1.65085,1.6499,1.65085,280400000.0
2009-03-18 12:11:00,1.6509,1.65155,1.6505,1.65095,327000000.0
2009-03-18 12:12:00,1.65105,1.6515,1.65055,1.651,302400000.0
2009-03-18 12:13:00,1.6512,1.6525,1.65115,1.65215,295800000.0
2009-03-18 12:14:00,1.6523,1.6524,1.65165,1.65235,349200000.0
2009-03-18 12:15:00,1.6524,1.6526,1.65135,1.65255,312000000.0
2009-03-18 12:16:00,1.6524,1.6529,1.65235,1.65255,179200000.0
2009-03-18 12:17:00,1.6528,1.65425,1.6525,1.65345,343600000.0
2009-03-18 12:18:00,1.65345,1.6535,1.65325,1.6535,167600000.0
2009-03-18 12:19:00,1.65345,1.654,1.65335,1.6536,167200000.0
2009-03-18 12:20:00,1.65375,1.65375,1.6528,1.6532,86400000.0
2009-03-18 12:21:00,1.65325,1.6536,1.65325,1.65335,183000000.0
2009-03-18 12:22:00,1.65335,1.6545,1.65325,1.65435,195800000.0
2009-03-18 12:23:00,1.65435,1.65455,1.65425,1.6545,80400000.0
2009-03-18 12:24:00,1.65465,1.6549,1.65435,1.65475,143000000.0
2009-03-18 12:25:00,1.6548,1.6548,1.65425,1.65435,117000000.0
2009-03-18 12:26:00,1.65435,1.65435,1.6536,1.6539,114500000.0
2009-03-18 12:27:00,1.6539,1.65405,1.6535,1.65385,170400000.0
2009-03-18 12:28:00,1.654,1.6542,1.65365,1.6541,171400000.0
2009-03-18 12:29:00,1.65425,1.6552,1.6542,1.65475,138200000.0
2009-03-18 12:30:00,1.6548,1.6553,1.6545,1.65465,314200000.0
2009-03-18 12:31:00,1.65465,1.6552,1.6545,1.6551,330600000.0
2009-03-18 12:32:00,1.65505,1.6558,1.65485,1.65535,411200000.0
2009-03-18 12:33:00,1.65535,1.65535,1.65445,1.6547,409600000.0
2009-03-18 12:34:00,1.6548,1.6553,1.6548,1.6551,306600000.0
2009-03-18 12:35:00,1.6551,1.6552,1.65455,1.65455,316400000.0
2009-03-18 12:36:00,1.6546,1.6547,1.6543,1.65445,150600000.0
2009-03-18 12:37:00,1.65435,1.655,1.65415,1.65455,209600000.0
2009-03-18 12:38:00,1.6545,1.6545,1.65395,1.654,243200000.0
2009-03-18 12:39:00,1.654,1.65415,1.6537,1.65405,341600000.0
2009-03-18 12:40:00,1.6541,1.6543,1.654,1.65415,229800000.0
2009-03-18 12:41:00,1.6542,1.6545,1.65405,1.65425,212000000.0
2009-03-18 12:42:00,1.65435,1.6555,1.654,1.65545,218600000.0
2009-03-18 12:43:00,1.6555,1.656,1.6548,1.6548,183800000.0
2009-03-18 12:44:00,1.65495,1.65515,1.65465,1.6551,234600000.0
2009-03-18 12:45:00,1.65515,1.656,1.65505,1.65555,189800000.0
2009-03-18 12:46:00,1.65555,1.6558,1.65545,1.65545,43200000.0
2009-03-18 12:47:00,1.6556,1.6556,1.6549,1.65505,271600000.0
2009-03-18 12:48:00,1.6551,1.65555,1.65485,1.65555,126400000.0
2009-03-18 12:49:00,1.65555,1.65635,1.65555,1.65625,204600000.0
2009-03-18 12:50:00,1.6562,1.6562,1.6551,1.6551,171000000.0
2009-03-18 12:51:00,1.6551,1.6555,1.65455,1.65475,263200000.0
2009-03-18 12:52:00,1.65485,1.65535,1.65475,1.6551,255800000.0
2009-03-18 12:53:00,1.6551,1.6557,1.6551,1.6556,184800000.0
2009-03-18 12:54:00,1.6557,1.65625,1.6557,1.65605,185800000.0
2009-03-18 12:55:00,1.6561,1.65645,1.65575,1.6563,236200000.0
2009-03-18 12:56:00,1.6562,1.65635,1.65605,1.65615,263800000.0
2009-03-18 12:57:00,1.65605,1.6565,1.65595,1.65615,180000000.0
2009-03-18 12:58:00,1.65615,1.65615,1.65525,1.65565,241600000.0
2009-03-18 12:59:00,1.65575,1.6562,1.65565,1.6558,233800000.0
2009-03-18 13:00:00,1.6558,1.65585,1.65545,1.65565,111000000.0
2009-03-18 13:01:00,1.65565,1.6567,1.65545,1.65635,205600000.0
2009-03-18 13:02:00,1.6568,1.65745,1.65665,1.65665,240800000.0
2009-03-18 13:03:00,1.65665,1.6571,1.65655,1.65675,239400000.0
2009-03-18 13:04:00,1.6569,1.657,1.65645,1.6566,182800000.0
2009-03-18 13:05:00,1.6566,1.65695,1.65635,1.6565,276400000.0
2009-03-18 13:06:00,1.6565,1.65725,1.65565,1.657,305200000.0
2009-03-18 13:07:00,1.65715,1.65755,1.65595,1.65735,382600000.0
2009-03-18 13:08:00,1.65735,1.6577,1.657,1.657,168600000.0
2009-03-18 13:09:00,1.657,1.65715,1.6568,1.65695,192800000.0
2009-03-18 13:10:00,1.657,1.6574,1.65685,1.6574,210800000.0
2009-03-18 13:11:00,1.65755,1.6578,1.65735,1.6575,112000000.0
2009-03-18 13:12:00,1.65735,1.65765,1.6568,1.6575,272400000.0
2009-03-18 13:13:00,1.6575,1.65755,1.65705,1.6572,274000000.0
2009-03-18 13:14:00,1.6572,1.6573,1.65675,1.65705,285200000.0
2009-03-18 13:15:00,1.65705,1.65795,1.65705,1.6576,168200000.0
2009-03-18 13:16:00,1.6576,1.65815,1.65745,1.65815,53600000.0
2009-03-18 13:17:00,1.6581,1.6583,1.65805,1.65825,50400000.0
2009-03-18 13:18:00,1.6583,1.6583,1.6577,1.65815,82800000.0
2009-03-18 13:19:00,1.6581,1.65825,1.65795,1.65815,60200000.0
2009-03-18 13:20:00,1.65815,1.65925,1.65815,1.65865,71400000.0
2009-03-18 13:21:00,1.65865,1.65885,1.65845,1.65845,56000000.0
2009-03-18 13:22:00,1.65845,1.6587,1.65825,1.65855,47600000.0
2009-03-18 13:23:00,1.65855,1.65865,1.6579,1.65845,64600000.0
2009-03-18 13:24:00,1.6585,1.65855,1.65825,1.6584,54800000.0
2009-03-18 13:25:00,1.6584,1.6586,1.65835,1.65835,29400000.0
2009-03-18 13:26:00,1.65835,1.65865,1.6583,1.6585,48400000.0
2009-03-18 13:27:00,1.6585,1.6585,1.6578,1.658,100800000.0
2009-03-18 13:28:00,1.65795,1.65855,1.6579,1.65845,59000000.0
2009-03-18 13:29:00,1.65845,1.6589,1.6583,1.6588,72200000.0
2009-03-18 13:30:00,1.6588,1.65905,1.65835,1.65875,113000000.0
2009-03-18 13:31:00,1.65875,1.65935,1.65835,1.65935,144000000.0
2009-03-18 13:32:00,1.65905,1.65925,1.65775,1.65805,195300000.0
2009-03-18 13:33:00,1.65805,1.65875,1.6575,1.65755,319800000.0
2009-03-18 13:34:00,1.6576,1.65795,1.65685,1.65795,110600000.0
2009-03-18 13:35:00,1.65795,1.65795,1.65775,1.6578,61000000.0
2009-03-18 13:36:00,1.65785,1.658,1.6577,1.65785,86800000.0
2009-03-18 13:37:00,1.65785,1.65795,1.6574,1.65755,111000000.0
2009-03-18 13:38:00,1.65755,1.6576,1.65685,1.6571,111400000.0
2009-03-18 13:39:00,1.65715,1.65725,1.65695,1.65695,103400000.0
2009-03-18 13:40:00,1.657,1.65725,1.65685,1.6569,131200000.0
2009-03-18 13:41:00,1.6569,1.65695,1.65645,1.6565,132800000.0
2009-03-18 13:42:00,1.6565,1.6566,1.6564,1.6565,123400000.0
2009-03-18 13:43:00,1.6565,1.6565,1.65635,1.65645,77800000.0
2009-03-18 13:44:00,1.65645,1.6567,1.65645,1.65645,80000000.0
2009-03-18 13:45:00,1.65655,1.6568,1.6565,1.6568,184000000.0
2009-03-18 13:46:00,1.6568,1.657,1.65655,1.6566,86200000.0
2009-03-18 13:47:00,1.6567,1.657,1.6566,1.65685,117000000.0
2009-03-18 13:48:00,1.6568,1.6582,1.65675,1.6582,133600000.0
2009-03-18 13:49:00,1.6582,1.6582,1.65775,1.6581,144200000.0
2009-03-18 13:50:00,1.65805,1.6585,1.65805,1.6585,168400000.0
2009-03-18 13:51:00,1.6585,1.6585,1.6583,1.6583,30800000.0
2009-03-18 13:52:00,1.6583,1.65875,1.65785,1.6586,229200000.0
2009-03-18 13:53:00,1.6587,1.6587,1.6581,1.6584,307200000.0
2009-03-18 13:54:00,1.6583,1.65835,1.6578,1.65795,236600000.0
2009-03-18 13:55:00,1.658,1.65825,1.65795,1.65795,133400000.0
2009-03-18 13:56:00,1.65795,1.6581,1.6578,1.658,237200000.0
2009-03-18 13:57:00,1.658,1.6581,1.65775,1.6581,174800000.0
2009-03-18 13:58:00,1.6582,1.6582,1.65735,1.6575,288600000.0
2009-03-18 13:59:00,1.65745,1.65785,1.65725,1.65735,210400000.0
2009-03-18 14:00:00,1.6571,1.65785,1.65695,1.65775,270000000.0
2009-03-18 14:01:00,1.6577,1.65775,1.6575,1.6576,152200000.0
2009-03-18 14:02:00,1.6575,1.65765,1.65735,1.65745,131600000.0
2009-03-18 14:03:00,1.65755,1.6576,1.6573,1.6575,145400000.0
2009-03-18 14:04:00,1.6575,1.6578,1.65715,1.65775,170600000.0
2009-03-18 14:05:00,1.65775,1.65775,1.65725,1.6574,258400000.0
2009-03-18 14:06:00,1.65745,1.65755,1.65735,1.65755,94600000.0
2009-03-18 14:07:00,1.65745,1.65775,1.65725,1.65775,232600000.0
2009-03-18 14:08:00,1.65795,1.65815,1.65765,1.6579,297600000.0
2009-03-18 14:09:00,1.65795,1.65835,1.65795,1.6582,109800000.0
2009-03-18 14:10:00,1.6581,1.6585,1.65805,1.65845,152600000.0
2009-03-18 14:11:00,1.65845,1.65845,1.6581,1.6582,98400000.0
2009-03-18 14:12:00,1.6582,1.65865,1.658,1.65855,160800000.0
2009-03-18 14:13:00,1.6586,1.65935,1.65855,1.65855,312600000.0
2009-03-18 14:14:00,1.65865,1.65925,1.6584,1.6585,254800000.0
2009-03-18 14:15:00,1.65825,1.65865,1.6576,1.6583,299600000.0
2009-03-18 14:16:00,1.65835,1.65905,1.65825,1.65895,179400000.0
2009-03-18 14:17:00,1.659,1.65935,1.65805,1.65825,286200000.0
2009-03-18 14:18:00,1.6583,1.6592,1.6583,1.65915,242600000.0
2009-03-18 14:19:00,1.65915,1.65935,1.6588,1.65905,227400000.0
2009-03-18 14:20:00,1.65905,1.6593,1.65835,1.659,387200000.0
2009-03-18 14:21:00,1.65895,1.65905,1.658,1.6582,456600000.0
2009-03-18 14:22:00,1.65825,1.6589,1.65805,1.6588,379600000.0
2009-03-18 14:23:00,1.65865,1.65915,1.65855,1.65915,329200000.0
2009-03-18 14:24:00,1.65915,1.6593,1.6587,1.65885,285400000.0
2009-03-18 14:25:00,1.65875,1.66095,1.65875,1.6604,371400000.0
2009-03-18 14:26:00,1.66055,1.662,1.66055,1.66155,455000000.0
2009-03-18 14:27:00,1.6616,1.6619,1.66,1.66065,377400000.0
2009-03-18 14:28:00,1.66065,1.66145,1.6601,1.6607,303200000.0
2009-03-18 14:29:00,1.6606,1.6606,1.6593,1.6593,244600000.0
2009-03-18 14:30:00,1.65945,1.66115,1.65945,1.661,283600000.0
2009-03-18 14:31:00,1.661,1.66375,1.66065,1.66355,411700000.0
2009-03-18 14:32:00,1.6636,1.66385,1.6627,1.66275,346400000.0
2009-03-18 14:33:00,1.6628,1.66345,1.66255,1.6632,386800000.0
2009-03-18 14:34:00,1.66325,1.6635,1.66245,1.66295,333200000.0
2009-03-18 14:35:00,1.66295,1.66325,1.6627,1.6629,352800000.0
2009-03-18 14:36:00,1.6629,1.6642,1.66245,1.6634,399900000.0
2009-03-18 14:37:00,1.6627,1.66385,1.6623,1.66265,467800000.0
2009-03-18 14:38:00,1.66265,1.6631,1.66045,1.66055,378800000.0
2009-03-18 14:39:00,1.6609,1.66135,1.6596,1.6602,430800000.0
2009-03-18 14:40:00,1.6602,1.66095,1.65935,1.66,463800000.0
2009-03-18 14:41:00,1.66,1.6612,1.65965,1.66045,437100000.0
2009-03-18 14:42:00,1.6603,1.66045,1.65885,1.6597,519000000.0
2009-03-18 14:43:00,1.66,1.661,1.66,1.66055,483800000.0
2009-03-18 14:44:00,1.6609,1.6615,1.6599,1.6612,381800000.0
2009-03-18 14:45:00,1.6614,1.6619,1.66055,1.66055,448000000.0
2009-03-18 14:46:00,1.66065,1.6613,1.6605,1.6612,484800000.0
2009-03-18 14:47:00,1.6612,1.6619,1.661,1.6613,371400000.0
2009-03-18 14:48:00,1.6613,1.6613,1.65655,1.65815,489400000.0
2009-03-18 14:49:00,1.6583,1.6596,1.65785,1.65845,553600000.0
2009-03-18 14:50:00,1.6584,1.65855,1.65695,1.6575,372400000.0
2009-03-18 14:51:00,1.6574,1.65835,1.65705,1.658,346900000.0
2009-03-18 14:52:00,1.658,1.65815,1.65745,1.65805,334800000.0
2009-03-18 14:53:00,1.6579,1.65945,1.6575,1.6593,378400000.0
2009-03-18 14:54:00,1.6594,1.65975,1.65845,1.6587,407400000.0
2009-03-18 14:55:00,1.6587,1.659,1.6584,1.65865,351200000.0
2009-03-18 14:56:00,1.6585,1.6586,1.65705,1.65755,415600000.0
2009-03-18 14:57:00,1.65765,1.6583,1.65725,1.6583,449200000.0
2009-03-18 14:58:00,1.65825,1.65865,1.6578,1.65795,454200000.0
2009-03-18 14:59:00,1.6578,1.65835,1.65735,1.6576,337800000.0
2009-03-18 15:00:00,1.6576,1.6579,1.6569,1.65765,434000000.0
2009-03-18 15:01:00,1.65765,1.65795,1.65565,1.65655,399400000.0
2009-03-18 15:02:00,1.6566,1.6566,1.65595,1.6562,374000000.0
2009-03-18 15:03:00,1.6561,1.6566,1.6561,1.65635,220800000.0
2009-03-18 15:04:00,1.6564,1.65685,1.65615,1.65635,342800000.0
2009-03-18 15:05:00,1.6564,1.65775,1.65625,1.6573,458200000.0
2009-03-18 15:06:00,1.65725,1.65725,1.65635,1.6566,355600000.0
2009-03-18 15:07:00,1.65635,1.6573,1.65445,1.65495,414400000.0
2009-03-18 15:08:00,1.6551,1.6559,1.65495,1.65545,357600000.0
2009-03-18 15:09:00,1.65545,1.65655,1.6551,1.6565,224000000.0
2009-03-18 15:10:00,1.65655,1.6569,1.65605,1.6564,261600000.0
2009-03-18 15:11:00,1.6564,1.65675,1.6557,1.65615,233400000.0
2009-03-18 15:12:00,1.65625,1.65625,1.6554,1.656,357200000.0
2009-03-18 15:13:00,1.6561,1.6572,1.6561,1.6572,267800000.0
2009-03-18 15:14:00,1.6572,1.6574,1.65645,1.65645,322600000.0
2009-03-18 15:15:00,1.65675,1.657,1.6556,1.656,431600000.0
2009-03-18 15:16:00,1.656,1.656,1.65525,1.65525,278800000.0
2009-03-18 15:17:00,1.6553,1.65595,1.6548,1.65555,410000000.0
2009-03-18 15:18:00,1.6555,1.6573,1.6553,1.65705,417600000.0
2009-03-18 15:19:00,1.65705,1.65785,1.657,1.6574,332200000.0
2009-03-18 15:20:00,1.6574,1.6577,1.6571,1.6573,353400000.0
2009-03-18 15:21:00,1.6573,1.6574,1.6569,1.6572,120800000.0
2009-03-18 15:22:00,1.65705,1.6574,1.657,1.65735,196000000.0
2009-03-18 15:23:00,1.6574,1.658,1.65725,1.6578,332600000.0
2009-03-18 15:24:00,1.6579,1.6582,1.6574,1.65755,264000000.0
2009-03-18 15:25:00,1.65745,1.65845,1.65745,1.65835,391200000.0
2009-03-18 15:26:00,1.65835,1.659,1.65835,1.65885,259700000.0
2009-03-18 15:27:00,1.65885,1.65885,1.65815,1.65815,277200000.0
2009-03-18 15:28:00,1.6582,1.6585,1.6579,1.65795,425200000.0
2009-03-18 15:29:00,1.65795,1.65815,1.65765,1.65765,202800000.0
2009-03-18 15:30:00,1.65775,1.6586,1.65765,1.65835,340000000.0
2009-03-18 15:31:00,1.65835,1.65895,1.65825,1.6587,339800000.0
2009-03-18 15:32:00,1.6588,1.6603,1.6588,1.66,306600000.0
2009-03-18 15:33:00,1.65995,1.6609,1.65955,1.66015,326400000.0
2009-03-18 15:34:00,1.6601,1.6606,1.65935,1.66025,438800000.0
2009-03-18 15:35:00,1.66025,1.6612,1.66005,1.6605,303000000.0
2009-03-18 15:36:00,1.6605,1.66055,1.65995,1.6601,274800000.0
2009-03-18 15:37:00,1.6601,1.661,1.65995,1.6601,408000000.0
2009-03-18 15:38:00,1.6601,1.66045,1.66,1.6602,322000000.0
2009-03-18 15:39:00,1.66015,1.66015,1.6589,1.6593,248000000.0
2009-03-18 15:40:00,1.6593,1.65975,1.6591,1.6594,384800000.0
2009-03-18 15:41:00,1.65945,1.6595,1.65875,1.65935,259600000.0
2009-03-18 15:42:00,1.65935,1.65955,1.65885,1.65955,397600000.0
2009-03-18 15:43:00,1.6595,1.6596,1.65845,1.65895,385200000.0
2009-03-18 15:44:00,1.65895,1.65955,1.65865,1.65925,270000000.0
2009-03-18 15:45:00,1.65925,1.6595,1.6584,1.6588,499400000.0
2009-03-18 15:46:00,1.65885,1.65935,1.6588,1.65925,176600000.0
2009-03-18 15:47:00,1.6592,1.65985,1.65905,1.6592,321600000.0
2009-03-18 15:48:00,1.6593,1.6599,1.65905,1.6598,473600000.0
2009-03-18 15:49:00,1.65995,1.6603,1.6587,1.65895,269500000.0
2009-03-18 15:50:00,1.6588,1.65955,1.6584,1.65915,367000000.0
2009-03-18 15:51:00,1.6593,1.6599,1.6589,1.65925,452600000.0
2009-03-18 15:52:00,1.65925,1.66115,1.659,1.661,432400000.0
2009-03-18 15:53:00,1.661,1.661,1.65955,1.66035,306300000.0
2009-03-18 15:54:00,1.6603,1.6614,1.6598,1.66055,401800000.0
2009-03-18 15:55:00,1.6605,1.6618,1.6605,1.66165,303400000.0
2009-03-18 15:56:00,1.66155,1.6629,1.6613,1.66245,277400000.0
2009-03-18 15:57:00,1.66245,1.663,1.66195,1.66235,308000000.0
2009-03-18 15:58:00,1.66235,1.6625,1.6615,1.66175,339400000.0
2009-03-18 15:59:00,1.66185,1.6619,1.66085,1.6612,391000000.0
2009-03-18 16:00:00,1.66125,1.6618,1.66105,1.66155,273600000.0
2009-03-18 16:01:00,1.66145,1.66255,1.6614,1.6623,289000000.0
2009-03-18 16:02:00,1.66245,1.6626,1.66145,1.6619,252200000.0
2009-03-18 16:03:00,1.662,1.6628,1.662,1.66275,185000000.0
2009-03-18 16:04:00,1.6629,1.6642,1.6629,1.6637,381100000.0
2009-03-18 16:05:00,1.6639,1.664,1.66265,1.66265,286200000.0
2009-03-18 16:06:00,1.66275,1.66285,1.6622,1.66265,296000000.0
2009-03-18 16:07:00,1.66265,1.663,1.6625,1.6627,217800000.0
2009-03-18 16:08:00,1.6628,1.6634,1.6626,1.66305,245900000.0
2009-03-18 16:09:00,1.663,1.6635,1.6629,1.66335,193400000.0
2009-03-18 16:10:00,1.66325,1.66355,1.6629,1.66315,349200000.0
2009-03-18 16:11:00,1.66315,1.664,1.66285,1.664,324000000.0
2009-03-18 16:12:00,1.66415,1.66415,1.6635,1.66355,365600000.0
2009-03-18 16:13:00,1.66355,1.66405,1.6632,1.6633,353400000.0
2009-03-18 16:14:00,1.6634,1.66355,1.66325,1.6633,318400000.0
2009-03-18 16:15:00,1.6633,1.66465,1.6632,1.66465,440400000.0
2009-03-18 16:16:00,1.6645,1.66465,1.66335,1.6636,341000000.0
2009-03-18 16:17:00,1.6636,1.6637,1.66265,1.6632,467000000.0
2009-03-18 16:18:00,1.6632,1.6634,1.6627,1.6629,350600000.0
2009-03-18 16:19:00,1.6629,1.6636,1.66275,1.66355,362800000.0
2009-03-18 16:20:00,1.6635,1.6636,1.66325,1.6636,130400000.0
2009-03-18 16:21:00,1.6636,1.6636,1.6626,1.6629,245200000.0
2009-03-18 16:22:00,1.66255,1.663,1.66245,1.6628,268800000.0
2009-03-18 16:23:00,1.6628,1.66295,1.6624,1.6627,276400000.0
2009-03-18 16:24:00,1.66275,1.66275,1.66225,1.6626,173000000.0
2009-03-18 16:25:00,1.6626,1.6631,1.66225,1.663,232000000.0
2009-03-18 16:26:00,1.663,1.663,1.6607,1.661,255000000.0
2009-03-18 16:27:00,1.6609,1.66155,1.66015,1.66015,382200000.0
2009-03-18 16:28:00,1.6602,1.6612,1.6602,1.6611,294000000.0
2009-03-18 16:29:00,1.6608,1.66135,1.66055,1.66055,321400000.0
2009-03-18 16:30:00,1.66055,1.6627,1.66055,1.66245,371200000.0
2009-03-18 16:31:00,1.66245,1.66325,1.66225,1.6632,368200000.0
2009-03-18 16:32:00,1.6632,1.6632,1.6619,1.6622,434800000.0
2009-03-18 16:33:00,1.6622,1.6627,1.6615,1.6623,444400000.0
2009-03-18 16:34:00,1.6623,1.6627,1.66075,1.66125,395800000.0
2009-03-18 16:35:00,1.6613,1.66195,1.6613,1.6619,313400000.0
2009-03-18 16:36:00,1.66205,1.66205,1.66065,1.66115,420600000.0
2009-03-18 16:37:00,1.66115,1.66135,1.6604,1.66135,342200000.0
2009-03-18 16:38:00,1.66135,1.6621,1.66105,1.66195,335400000.0
2009-03-18 16:39:00,1.66195,1.66235,1.66115,1.66115,332000000.0
2009-03-18 16:40:00,1.66115,1.66155,1.661,1.66105,338000000.0
2009-03-18 16:41:00,1.66105,1.6615,1.66105,1.66145,277600000.0
2009-03-18 16:42:00,1.6616,1.66265,1.6613,1.66215,303400000.0
2009-03-18 16:43:00,1.6621,1.66265,1.6621,1.6626,197000000.0
2009-03-18 16:44:00,1.66275,1.66315,1.66265,1.663,141200000.0
2009-03-18 16:45:00,1.66295,1.6633,1.66205,1.663,204400000.0
2009-03-18 16:46:00,1.663,1.66325,1.6626,1.663,212800000.0
2009-03-18 16:47:00,1.66305,1.66375,1.6629,1.66355,281600000.0
2009-03-18 16:48:00,1.6634,1.66355,1.663,1.6634,264800000.0
2009-03-18 16:49:00,1.6634,1.6637,1.66335,1.66335,178000000.0
2009-03-18 16:50:00,1.66335,1.66335,1.6628,1.66295,278400000.0
2009-03-18 16:51:00,1.6629,1.66325,1.66255,1.66265,144800000.0
2009-03-18 16:52:00,1.6626,1.663,1.6624,1.66255,143400000.0
2009-03-18 16:53:00,1.66255,1.6628,1.6624,1.6626,52600000.0
2009-03-18 16:54:00,1.66275,1.66305,1.6626,1.6626,233600000.0
2009-03-18 16:55:00,1.6627,1.6628,1.66255,1.66265,111000000.0
2009-03-18 16:56:00,1.6627,1.6628,1.6623,1.66245,157600000.0
2009-03-18 16:57:00,1.66245,1.6627,1.66235,1.66265,185200000.0
2009-03-18 16:58:00,1.66265,1.66285,1.6625,1.6625,219000000.0
2009-03-18 16:59:00,1.6625,1.66385,1.6625,1.6638,314400000.0
2009-03-18 17:00:00,1.66355,1.66355,1.6627,1.663,202200000.0
2009-03-18 17:01:00,1.663,1.66415,1.6626,1.66375,285200000.0
2009-03-18 17:02:00,1.6638,1.6645,1.6638,1.6644,236800000.0
2009-03-18 17:03:00,1.6644,1.6646,1.6642,1.66445,163000000.0
2009-03-18 17:04:00,1.66445,1.6652,1.66435,1.6649,186200000.0
2009-03-18 17:05:00,1.66485,1.665,1.66435,1.6646,178200000.0
2009-03-18 17:06:00,1.66465,1.66495,1.66455,1.66495,144000000.0
2009-03-18 17:07:00,1.66505,1.66535,1.6646,1.66465,251800000.0
2009-03-18 17:08:00,1.66465,1.6653,1.66445,1.66505,213800000.0
2009-03-18 17:09:00,1.66515,1.66515,1.6644,1.6644,106800000.0
2009-03-18 17:10:00,1.6644,1.6647,1.6639,1.66405,212800000.0
2009-03-18 17:11:00,1.6642,1.6643,1.66355,1.6636,323600000.0
2009-03-18 17:12:00,1.6635,1.66385,1.6634,1.66375,240600000.0
2009-03-18 17:13:00,1.66385,1.66475,1.6638,1.6644,360600000.0
2009-03-18 17:14:00,1.6644,1.6645,1.66375,1.66405,285200000.0
2009-03-18 17:15:00,1.66405,1.6644,1.66385,1.664,206000000.0
2009-03-18 17:16:00,1.6642,1.6646,1.6639,1.6639,230000000.0
2009-03-18 17:17:00,1.6639,1.66445,1.6639,1.6642,246800000.0
2009-03-18 17:18:00,1.6642,1.6645,1.6641,1.6642,188000000.0
2009-03-18 17:19:00,1.6642,1.6645,1.6639,1.6642,310000000.0
2009-03-18 17:20:00,1.66425,1.66445,1.66415,1.66425,172800000.0
2009-03-18 17:21:00,1.66415,1.66495,1.66415,1.66475,392400000.0
2009-03-18 17:22:00,1.6649,1.66565,1.66475,1.6649,256200000.0
2009-03-18 17:23:00,1.66495,1.66495,1.66405,1.6646,335200000.0
2009-03-18 17:24:00,1.6647,1.665,1.6641,1.6642,270600000.0
2009-03-18 17:25:00,1.66415,1.6645,1.66235,1.66275,252100000.0
2009-03-18 17:26:00,1.66275,1.66295,1.66225,1.6627,281200000.0
2009-03-18 17:27:00,1.6627,1.66295,1.66185,1.66215,214000000.0
2009-03-18 17:28:00,1.66225,1.66245,1.662,1.66245,277200000.0
2009-03-18 17:29:00,1.6623,1.663,1.66215,1.6627,277400000.0
2009-03-18 17:30:00,1.6627,1.6628,1.6624,1.66275,294400000.0
2009-03-18 17:31:00,1.6628,1.66375,1.66275,1.6637,372600000.0
2009-03-18 17:32:00,1.6637,1.6637,1.66305,1.6634,181800000.0
2009-03-18 17:33:00,1.66335,1.6637,1.66325,1.66355,201800000.0
2009-03-18 17:34:00,1.6636,1.66435,1.6636,1.66395,241200000.0
2009-03-18 17:35:00,1.6641,1.66445,1.6639,1.6643,266800000.0
2009-03-18 17:36:00,1.6644,1.6655,1.6644,1.66505,339800000.0
2009-03-18 17:37:00,1.6652,1.66645,1.66515,1.6654,400000000.0
2009-03-18 17:38:00,1.66525,1.66575,1.66445,1.6647,341200000.0
2009-03-18 17:39:00,1.6647,1.6648,1.6637,1.66405,353000000.0
2009-03-18 17:40:00,1.66405,1.6646,1.66395,1.66445,392800000.0
2009-03-18 17:41:00,1.66455,1.66535,1.6645,1.665,302200000.0
2009-03-18 17:42:00,1.66495,1.66525,1.66485,1.6651,303400000.0
2009-03-18 17:43:00,1.66515,1.6658,1.66495,1.66545,289800000.0
2009-03-18 17:44:00,1.66555,1.6659,1.6654,1.66575,228600000.0
2009-03-18 17:45:00,1.6657,1.66605,1.6654,1.666,276800000.0
2009-03-18 17:46:00,1.666,1.6673,1.66585,1.66705,274600000.0
2009-03-18 17:47:00,1.667,1.6678,1.6662,1.6677,309600000.0
2009-03-18 17:48:00,1.6676,1.6686,1.6676,1.6678,325400000.0
2009-03-18 17:49:00,1.6678,1.66815,1.6671,1.6675,298600000.0
2009-03-18 17:50:00,1.66735,1.6685,1.66685,1.6683,390200000.0
2009-03-18 17:51:00,1.6683,1.6692,1.66785,1.66805,457400000.0
2009-03-18 17:52:00,1.66815,1.6689,1.668,1.6683,346400000.0
2009-03-18 17:53:00,1.6682,1.6688,1.66795,1.6685,355200000.0
2009-03-18 17:54:00,1.66845,1.6688,1.66815,1.66845,263600000.0
2009-03-18 17:55:00,1.66855,1.66855,1.6678,1.6682,239000000.0
2009-03-18 17:56:00,1.6682,1.66835,1.6676,1.6678,318600000.0
2009-03-18 17:57:00,1.6679,1.66895,1.6679,1.66895,337400000.0
2009-03-18 17:58:00,1.66885,1.66925,1.6684,1.6686,284600000.0
2009-03-18 17:59:00,1.6686,1.6688,1.66635,1.66675,373200000.0
2009-03-18 18:00:00,1.6668,1.6681,1.6664,1.6679,399400000.0
2009-03-18 18:01:00,1.6679,1.66835,1.66765,1.668,326200000.0
2009-03-18 18:02:00,1.668,1.6681,1.66775,1.66795,228800000.0
2009-03-18 18:03:00,1.66795,1.6683,1.66785,1.668,294600000.0
2009-03-18 18:04:00,1.668,1.6684,1.66775,1.6684,300800000.0
2009-03-18 18:05:00,1.6683,1.6688,1.66825,1.6684,193000000.0
2009-03-18 18:06:00,1.66865,1.669,1.6685,1.66895,238200000.0
2009-03-18 18:07:00,1.6689,1.6689,1.66835,1.66845,152800000.0
2009-03-18 18:08:00,1.66845,1.66855,1.66805,1.66805,204800000.0
2009-03-18 18:09:00,1.66805,1.66835,1.66805,1.6683,187200000.0
2009-03-18 18:10:00,1.66845,1.6685,1.6674,1.6681,396600000.0
2009-03-18 18:11:00,1.66805,1.6683,1.6678,1.668,345200000.0
2009-03-18 18:12:00,1.668,1.66865,1.66785,1.6684,369000000.0
2009-03-18 18:13:00,1.66835,1.6684,1.6676,1.6682,395600000.0
2009-03-18 18:14:00,1.6682,1.6682,1.66795,1.6681,227400000.0
2009-03-18 18:15:00,1.66815,1.66815,1.6679,1.66805,133400000.0
2009-03-18 18:16:00,1.668,1.66805,1.6678,1.6678,190800000.0
2009-03-18 18:17:00,1.6679,1.6679,1.66745,1.66765,186800000.0
2009-03-18 18:18:00,1.66765,1.6682,1.66765,1.6681,260000000.0
2009-03-18 18:19:00,1.6681,1.6692,1.6677,1.6688,421200000.0
2009-03-18 18:20:00,1.6688,1.6689,1.66805,1.6682,353000000.0
2009-03-18 18:21:00,1.6682,1.66855,1.66755,1.66855,276000000.0
2009-03-18 18:22:00,1.66845,1.66875,1.6681,1.6681,228200000.0
2009-03-18 18:23:00,1.6681,1.66835,1.6678,1.66825,237000000.0
2009-03-18 18:24:00,1.6682,1.66855,1.6679,1.6685,209800000.0
2009-03-18 18:25:00,1.66845,1.66855,1.66805,1.66805,275600000.0
2009-03-18 18:26:00,1.6681,1.6685,1.66795,1.66815,282000000.0
2009-03-18 18:27:00,1.66815,1.6683,1.668,1.6683,187200000.0
2009-03-18 18:28:00,1.6683,1.67015,1.6682,1.66975,244000000.0
2009-03-18 18:29:00,1.6697,1.6709,1.6696,1.6699,365400000.0
2009-03-18 18:30:00,1.66995,1.66995,1.66945,1.6699,215000000.0
2009-03-18 18:31:00,1.66995,1.6702,1.6697,1.6699,242800000.0
2009-03-18 18:32:00,1.66985,1.67085,1.6697,1.67085,168200000.0
2009-03-18 18:33:00,1.6706,1.67065,1.67025,1.6703,103800000.0
2009-03-18 18:34:00,1.67035,1.6707,1.67025,1.6704,241600000.0
2009-03-18 18:35:00,1.6703,1.6709,1.67025,1.6706,185600000.0
2009-03-18 18:36:00,1.6706,1.6706,1.6699,1.66995,184000000.0
2009-03-18 18:37:00,1.66995,1.67045,1.6698,1.67,176600000.0
2009-03-18 18:38:00,1.67,1.67035,1.66985,1.6703,195000000.0
2009-03-18 18:39:00,1.67025,1.6705,1.66995,1.6702,196000000.0
2009-03-18 18:40:00,1.6701,1.6703,1.6697,1.6698,105000000.0
2009-03-18 18:41:00,1.6698,1.67015,1.66905,1.6693,305000000.0
2009-03-18 18:42:00,1.66935,1.66975,1.66935,1.66965,126800000.0
2009-03-18 18:43:00,1.6697,1.66985,1.6693,1.6696,163200000.0
2009-03-18 18:44:00,1.6696,1.66975,1.66945,1.66965,266000000.0
2009-03-18 18:45:00,1.66965,1.66965,1.6691,1.66935,240000000.0
2009-03-18 18:46:00,1.6692,1.67,1.6692,1.67,186200000.0
2009-03-18 18:47:00,1.67,1.6702,1.66975,1.6698,237600000.0
2009-03-18 18:48:00,1.6698,1.67005,1.6693,1.6693,201200000.0
2009-03-18 18:49:00,1.66935,1.66965,1.6692,1.6695,242400000.0
2009-03-18 18:50:00,1.66945,1.66945,1.6687,1.6687,189600000.0
2009-03-18 18:51:00,1.6687,1.66985,1.6687,1.66965,311000000.0
2009-03-18 18:52:00,1.6696,1.67015,1.6693,1.66995,208800000.0
2009-03-18 18:53:00,1.66995,1.67,1.6695,1.6697,184200000.0
2009-03-18 18:54:00,1.66975,1.6706,1.66975,1.6705,119600000.0
2009-03-18 18:55:00,1.6704,1.67045,1.66995,1.6702,210600000.0
2009-03-18 18:56:00,1.67025,1.67065,1.6701,1.6704,268800000.0
2009-03-18 18:57:00,1.6704,1.6704,1.66975,1.6698,234200000.0
2009-03-18 18:58:00,1.66975,1.67005,1.66975,1.67,129600000.0
2009-03-18 18:59:00,1.67005,1.67055,1.66955,1.6704,332800000.0
2009-03-18 19:00:00,1.6704,1.67055,1.66985,1.6703,153000000.0
2009-03-18 19:01:00,1.67035,1.67055,1.6703,1.67045,75000000.0
2009-03-18 19:02:00,1.6704,1.67065,1.6701,1.6703,118600000.0
2009-03-18 19:03:00,1.67035,1.6707,1.6702,1.67045,150200000.0
2009-03-18 19:04:00,1.67045,1.67045,1.6699,1.6701,201600000.0
2009-03-18 19:05:00,1.6701,1.6704,1.66995,1.67,220200000.0
2009-03-18 19:06:00,1.67,1.6702,1.66975,1.6701,197600000.0
2009-03-18 19:07:00,1.67,1.67005,1.6695,1.66975,186600000.0
2009-03-18 19:08:00,1.6698,1.67015,1.66965,1.6701,199000000.0
2009-03-18 19:09:00,1.67015,1.6704,1.6697,1.66985,200800000.0
2009-03-18 19:10:00,1.6699,1.67015,1.6698,1.6699,144600000.0
2009-03-18 19:11:00,1.6699,1.6703,1.66975,1.6703,143600000.0
2009-03-18 19:12:00,1.6703,1.6703,1.6701,1.67025,94400000.0
2009-03-18 19:13:00,1.6702,1.67065,1.67005,1.6704,149200000.0
2009-03-18 19:14:00,1.67035,1.67055,1.67035,1.67035,104000000.0
2009-03-18 19:15:00,1.67035,1.67035,1.66995,1.67015,129600000.0
2009-03-18 19:16:00,1.67015,1.67025,1.66945,1.6697,296400000.0
2009-03-18 19:17:00,1.6697,1.6697,1.6692,1.6695,288200000.0
2009-03-18 19:18:00,1.66945,1.66965,1.6692,1.6693,238200000.0
2009-03-18 19:19:00,1.66935,1.66935,1.66905,1.6693,182000000.0
2009-03-18 19:20:00,1.6693,1.6695,1.66895,1.6691,255600000.0
2009-03-18 19:21:00,1.66915,1.6697,1.66915,1.6696,78000000.0
2009-03-18 19:22:00,1.6696,1.6702,1.6696,1.66975,219600000.0
2009-03-18 19:23:00,1.6696,1.6698,1.66925,1.6693,180000000.0
2009-03-18 19:24:00,1.6693,1.66955,1.6692,1.66925,229200000.0
2009-03-18 19:25:00,1.66925,1.66945,1.6689,1.6694,174000000.0
2009-03-18 19:26:00,1.6694,1.66975,1.6694,1.66975,105400000.0
2009-03-18 19:27:00,1.66975,1.66995,1.66945,1.6697,246200000.0
2009-03-18 19:28:00,1.66965,1.6699,1.6694,1.6697,169000000.0
2009-03-18 19:29:00,1.6697,1.66975,1.6694,1.6697,240400000.0
2009-03-18 19:30:00,1.66985,1.67025,1.6697,1.67015,225600000.0
2009-03-18 19:31:00,1.67015,1.6702,1.6699,1.6699,169000000.0
2009-03-18 19:32:00,1.66995,1.67035,1.6699,1.6699,132400000.0
2009-03-18 19:33:00,1.67,1.6703,1.66985,1.67005,143400000.0
2009-03-18 19:34:00,1.67015,1.67025,1.6699,1.67,134200000.0
2009-03-18 19:35:00,1.6699,1.6706,1.6699,1.6706,219600000.0
2009-03-18 19:36:00,1.67045,1.6707,1.6704,1.67055,39600000.0
2009-03-18 19:37:00,1.67025,1.67035,1.67,1.67025,118400000.0
2009-03-18 19:38:00,1.67025,1.67045,1.67015,1.6703,162000000.0
2009-03-18 19:39:00,1.67025,1.6705,1.67,1.6704,111000000.0
2009-03-18 19:40:00,1.67045,1.6705,1.67025,1.6704,74600000.0
2009-03-18 19:41:00,1.6705,1.6705,1.6702,1.67025,175600000.0
2009-03-18 19:42:00,1.6703,1.6705,1.6698,1.67015,219600000.0
2009-03-18 19:43:00,1.6702,1.67065,1.67015,1.67065,170800000.0
2009-03-18 19:44:00,1.6706,1.6707,1.6703,1.6707,103500000.0
2009-03-18 19:45:00,1.6708,1.6708,1.6703,1.67035,96000000.0
2009-03-18 19:46:00,1.6705,1.6707,1.6703,1.6703,180800000.0
2009-03-18 19:47:00,1.6703,1.67035,1.66965,1.66965,194400000.0
2009-03-18 19:48:00,1.66945,1.6696,1.6682,1.66845,198500000.0
2009-03-18 19:49:00,1.66845,1.6689,1.6683,1.6688,144000000.0
2009-03-18 19:50:00,1.66875,1.6692,1.66875,1.6692,75600000.0
2009-03-18 19:51:00,1.66925,1.66935,1.669,1.66925,122400000.0
2009-03-18 19:52:00,1.6692,1.6694,1.66885,1.66915,151000000.0
2009-03-18 19:53:00,1.66915,1.6692,1.66845,1.66845,242800000.0
2009-03-18 19:54:00,1.66835,1.66835,1.66725,1.66735,258000000.0
2009-03-18 19:55:00,1.66735,1.66805,1.66725,1.6674,448800000.0
2009-03-18 19:56:00,1.66745,1.66785,1.6673,1.66765,269200000.0
2009-03-18 19:57:00,1.66775,1.66775,1.6675,1.6676,212400000.0
2009-03-18 19:58:00,1.6677,1.66815,1.66755,1.6679,163200000.0
2009-03-18 19:59:00,1.6679,1.668,1.6671,1.66735,174200000.0
2009-03-18 20:00:00,1.6675,1.6677,1.66705,1.6674,280000000.0
2009-03-18 20:01:00,1.6674,1.66765,1.667,1.66725,175400000.0
2009-03-18 20:02:00,1.66725,1.66735,1.66695,1.66735,154400000.0
2009-03-18 20:03:00,1.6674,1.6676,1.6672,1.6673,226800000.0
2009-03-18 20:04:00,1.6673,1.66755,1.6668,1.6671,213000000.0
2009-03-18 20:05:00,1.66715,1.66805,1.66705,1.66715,385200000.0
2009-03-18 20:06:00,1.667,1.6673,1.6664,1.66695,181200000.0
2009-03-18 20:07:00,1.66695,1.66775,1.6661,1.66735,291000000.0
2009-03-18 20:08:00,1.6674,1.668,1.6673,1.6677,207000000.0
2009-03-18 20:09:00,1.6677,1.6677,1.6671,1.6671,141600000.0
2009-03-18 20:10:00,1.6671,1.6677,1.6665,1.66715,262800000.0
2009-03-18 20:11:00,1.667,1.6671,1.6662,1.6666,139400000.0
2009-03-18 20:12:00,1.66655,1.66745,1.66575,1.66645,231400000.0
2009-03-18 20:13:00,1.6665,1.66785,1.66625,1.6674,184600000.0
2009-03-18 20:14:00,1.6673,1.66765,1.66635,1.66675,132200000.0
2009-03-18 20:15:00,1.66695,1.66785,1.66635,1.6673,44800000.0
2009-03-18 20:16:00,1.6672,1.6672,1.66635,1.6669,26600000.0
2009-03-18 20:17:00,1.66765,1.6856,1.6668,1.68485,251000000.0
2009-03-18 20:18:00,1.6846,1.68545,1.67635,1.6766,202500000.0
2009-03-18 20:19:00,1.6767,1.6797,1.669,1.67195,437200000.0
2009-03-18 20:20:00,1.67195,1.67875,1.6713,1.67775,391200000.0
2009-03-18 20:21:00,1.6778,1.6785,1.67355,1.67805,291100000.0
2009-03-18 20:22:00,1.67815,1.6821,1.678,1.68055,346600000.0
2009-03-18 20:23:00,1.6813,1.68205,1.67675,1.6772,300000000.0
2009-03-18 20:24:00,1.67655,1.6791,1.67655,1.67845,280000000.0
2009-03-18 20:25:00,1.6786,1.67945,1.67655,1.679,616600000.0
2009-03-18 20:26:00,1.67895,1.6825,1.6769,1.6795,633300000.0
2009-03-18 20:27:00,1.67925,1.6798,1.6752,1.6779,536900000.0
2009-03-18 20:28:00,1.6779,1.6784,1.6765,1.678,515600000.0
2009-03-18 20:29:00,1.6781,1.68165,1.6775,1.6803,721000000.0
2009-03-18 20:30:00,1.68055,1.68255,1.6803,1.68085,1004400000.0
2009-03-18 20:31:00,1.67955,1.6837,1.6786,1.68195,411700000.0
2009-03-18 20:32:00,1.68185,1.68205,1.6776,1.67835,553000000.0
2009-03-18 20:33:00,1.67895,1.68005,1.6766,1.6794,385700000.0
2009-03-18 20:34:00,1.67795,1.6807,1.67735,1.6794,669000000.0
2009-03-18 20:35:00,1.67955,1.6841,1.6792,1.6841,426000000.0
2009-03-18 20:36:00,1.6841,1.6851,1.6804,1.6828,554200000.0
2009-03-18 20:37:00,1.6803,1.6827,1.6791,1.67925,388800000.0
2009-03-18 20:38:00,1.6795,1.6832,1.6791,1.6828,300400000.0
2009-03-18 20:39:00,1.683,1.6835,1.6789,1.6815,389200000.0
2009-03-18 20:40:00,1.6815,1.68225,1.6791,1.6793,350200000.0
2009-03-18 20:41:00,1.6796,1.68155,1.6734,1.6744,408000000.0
2009-03-18 20:42:00,1.6745,1.6784,1.6743,1.6784,621800000.0
2009-03-18 20:43:00,1.6785,1.6802,1.678,1.6783,428800000.0
2009-03-18 20:44:00,1.67825,1.6801,1.678,1.6787,328200000.0
2009-03-18 20:45:00,1.67845,1.68195,1.67815,1.68125,338400000.0
2009-03-18 20:46:00,1.68105,1.68285,1.67965,1.68205,338600000.0
2009-03-18 20:47:00,1.68205,1.6822,1.67955,1.681,291900000.0
2009-03-18 20:48:00,1.68095,1.6819,1.6796,1.6814,337600000.0
2009-03-18 20:49:00,1.6815,1.6823,1.68075,1.6819,326200000.0
2009-03-18 20:50:00,1.6821,1.6821,1.6802,1.68075,391200000.0
2009-03-18 20:51:00,1.68065,1.6817,1.6803,1.6807,435000000.0
2009-03-18 20:52:00,1.68085,1.68125,1.67805,1.6784,287100000.0
2009-03-18 20:53:00,1.67835,1.67885,1.67755,1.67805,347200000.0
2009-03-18 20:54:00,1.67805,1.6783,1.67725,1.67725,376600000.0
2009-03-18 20:55:00,1.67725,1.6774,1.67595,1.6768,444400000.0
2009-03-18 20:56:00,1.6767,1.6782,1.67615,1.6782,397400000.0
2009-03-18 20:57:00,1.6784,1.6787,1.67725,1.6775,350600000.0
2009-03-18 20:58:00,1.6775,1.6778,1.67605,1.6768,385000000.0
2009-03-18 20:59:00,1.677,1.67735,1.6754,1.677,272400000.0
2009-03-18 21:00:00,1.6771,1.67785,1.6753,1.6765,218200000.0
2009-03-18 21:01:00,1.67675,1.67745,1.67495,1.6753,157400000.0
2009-03-18 21:02:00,1.67525,1.6763,1.675,1.6763,141000000.0
2009-03-18 21:03:00,1.6763,1.67785,1.67485,1.67785,172000000.0
2009-03-18 21:04:00,1.67785,1.67815,1.6756,1.6756,296600000.0
2009-03-18 21:05:00,1.6756,1.6772,1.67535,1.6769,299800000.0
2009-03-18 21:06:00,1.677,1.67935,1.676,1.67935,326200000.0
2009-03-18 21:07:00,1.67935,1.68,1.67785,1.6799,351400000.0
2009-03-18 21:08:00,1.6799,1.6824,1.67975,1.68045,405400000.0
2009-03-18 21:09:00,1.68055,1.68165,1.6805,1.6808,371800000.0
2009-03-18 21:10:00,1.68085,1.68165,1.68065,1.6816,388600000.0
2009-03-18 21:11:00,1.6816,1.68395,1.68145,1.6834,424000000.0
2009-03-18 21:12:00,1.68325,1.684,1.68075,1.6835,394200000.0
2009-03-18 21:13:00,1.68355,1.6838,1.6814,1.68175,283400000.0
2009-03-18 21:14:00,1.68185,1.6825,1.68075,1.6814,328800000.0
2009-03-18 21:15:00,1.6813,1.6815,1.679,1.67905,353800000.0
2009-03-18 21:16:00,1.6792,1.6806,1.6791,1.68025,276600000.0
2009-03-18 21:17:00,1.6803,1.6816,1.6801,1.6803,240800000.0
2009-03-18 21:18:00,1.68025,1.6805,1.6795,1.6804,226800000.0
2009-03-18 21:19:00,1.6804,1.681,1.68015,1.681,247400000.0
2009-03-18 21:20:00,1.6816,1.68345,1.68135,1.6827,272600000.0
2009-03-18 21:21:00,1.68285,1.68335,1.68145,1.6817,259800000.0
2009-03-18 21:22:00,1.6817,1.6829,1.6814,1.68265,203000000.0
2009-03-18 21:23:00,1.6828,1.6831,1.68215,1.68225,277600000.0
2009-03-18 21:24:00,1.68235,1.6845,1.6823,1.68355,307200000.0
2009-03-18 21:25:00,1.68295,1.6837,1.6823,1.68235,241800000.0
2009-03-18 21:26:00,1.6824,1.68275,1.68095,1.6811,284600000.0
2009-03-18 21:27:00,1.6811,1.68115,1.68035,1.6806,263000000.0
2009-03-18 21:28:00,1.68065,1.6821,1.6803,1.68175,310400000.0
2009-03-18 21:29:00,1.6819,1.68205,1.67985,1.6811,296600000.0
2009-03-18 21:30:00,1.6807,1.68085,1.6797,1.6797,239400000.0
2009-03-18 21:31:00,1.6797,1.68075,1.6789,1.6789,326800000.0
2009-03-18 21:32:00,1.6788,1.67975,1.67855,1.67925,446000000.0
2009-03-18 21:33:00,1.6792,1.67975,1.67875,1.6791,358400000.0
2009-03-18 21:34:00,1.679,1.68005,1.6789,1.67955,425200000.0
2009-03-18 21:35:00,1.6795,1.6796,1.678,1.6785,406800000.0
2009-03-18 21:36:00,1.67855,1.67975,1.67835,1.6791,324200000.0
2009-03-18 21:37:00,1.6792,1.6797,1.6785,1.67965,356200000.0
2009-03-18 21:38:00,1.67965,1.6799,1.67915,1.67975,300800000.0
2009-03-18 21:39:00,1.67975,1.68025,1.6797,1.68005,351800000.0
2009-03-18 21:40:00,1.68005,1.68165,1.68005,1.6815,386400000.0
2009-03-18 21:41:00,1.6815,1.68155,1.68115,1.6812,230600000.0
2009-03-18 21:42:00,1.68105,1.6814,1.67965,1.68075,307400000.0
2009-03-18 21:43:00,1.68085,1.68085,1.68015,1.68045,310200000.0
2009-03-18 21:44:00,1.6805,1.6814,1.68025,1.68115,330800000.0
2009-03-18 21:45:00,1.68125,1.68125,1.6801,1.6802,312200000.0
2009-03-18 21:46:00,1.6801,1.6809,1.67995,1.6807,273400000.0
2009-03-18 21:47:00,1.6807,1.6808,1.68035,1.68035,224400000.0
2009-03-18 21:48:00,1.6805,1.6822,1.68035,1.68125,336200000.0
2009-03-18 21:49:00,1.6814,1.6817,1.68025,1.68075,347400000.0
2009-03-18 21:50:00,1.6808,1.6812,1.68015,1.68105,345000000.0
2009-03-18 21:51:00,1.6811,1.6811,1.6773,1.67855,347400000.0
2009-03-18 21:52:00,1.6788,1.679,1.6778,1.6787,243600000.0
2009-03-18 21:53:00,1.67875,1.67875,1.67795,1.67835,332200000.0
2009-03-18 21:54:00,1.6785,1.67895,1.67815,1.6786,424000000.0
2009-03-18 21:55:00,1.67855,1.6795,1.67835,1.6795,352600000.0
2009-03-18 21:56:00,1.67965,1.6808,1.67925,1.68065,374000000.0
2009-03-18 21:57:00,1.68045,1.68135,1.68005,1.6813,299600000.0
2009-03-18 21:58:00,1.6813,1.6825,1.68045,1.68225,371200000.0
2009-03-18 21:59:00,1.68235,1.6828,1.6815,1.6816,321600000.0
2009-03-18 22:00:00,1.6817,1.6818,1.68065,1.68115,241400000.0
2009-03-18 22:01:00,1.6813,1.6815,1.68085,1.6815,120600000.0
2009-03-18 22:02:00,1.68145,1.68145,1.6806,1.68065,144000000.0
2009-03-18 22:03:00,1.68075,1.6808,1.6798,1.6802,71800000.0
2009-03-18 22:04:00,1.6802,1.68035,1.6794,1.6801,90600000.0
2009-03-18 22:05:00,1.6801,1.68065,1.6792,1.6802,129800000.0
2009-03-18 22:06:00,1.68015,1.68035,1.67685,1.6791,172200000.0
2009-03-18 22:07:00,1.6791,1.68015,1.67795,1.6796,93800000.0
2009-03-18 22:08:00,1.67965,1.67965,1.67895,1.6794,56200000.0
2009-03-18 22:09:00,1.67945,1.6798,1.6787,1.6791,109600000.0
2009-03-18 22:10:00,1.6791,1.67925,1.6785,1.67915,87400000.0
2009-03-18 22:11:00,1.6792,1.6793,1.67845,1.67905,51200000.0
2009-03-18 22:12:00,1.67905,1.6793,1.6769,1.6776,154200000.0
2009-03-18 22:13:00,1.67765,1.6786,1.6772,1.67845,107200000.0
2009-03-18 22:14:00,1.67845,1.679,1.6772,1.67815,140400000.0
2009-03-18 22:15:00,1.67825,1.6789,1.678,1.6788,75400000.0
2009-03-18 22:16:00,1.679,1.67995,1.67895,1.67995,88600000.0
2009-03-18 22:17:00,1.67985,1.68085,1.67945,1.6801,89800000.0
2009-03-18 22:18:00,1.6802,1.6805,1.67925,1.6798,104000000.0
2009-03-18 22:19:00,1.67985,1.68165,1.67985,1.68095,113600000.0
2009-03-18 22:20:00,1.68085,1.68115,1.67965,1.67995,138600000.0
2009-03-18 22:21:00,1.68045,1.68045,1.6796,1.67995,127200000.0
2009-03-18 22:22:00,1.68,1.68015,1.6795,1.68,127800000.0
2009-03-18 22:23:00,1.68,1.68045,1.67955,1.68045,152600000.0
2009-03-18 22:24:00,1.68035,1.68045,1.67945,1.67945,48800000.0
2009-03-18 22:25:00,1.67945,1.68015,1.67795,1.67835,121000000.0
2009-03-18 22:26:00,1.6787,1.67875,1.67805,1.67835,135400000.0
2009-03-18 22:27:00,1.6784,1.6787,1.6781,1.6785,179800000.0
2009-03-18 22:28:00,1.6785,1.6786,1.6765,1.6775,141600000.0
2009-03-18 22:29:00,1.67755,1.6782,1.6772,1.6779,41200000.0
2009-03-18 22:30:00,1.6781,1.6786,1.678,1.6784,132800000.0
2009-03-18 22:31:00,1.67815,1.67855,1.6775,1.67835,79000000.0
2009-03-18 22:32:00,1.6783,1.6784,1.67675,1.67715,111400000.0
2009-03-18 22:33:00,1.67715,1.6778,1.67685,1.67745,139200000.0
2009-03-18 22:34:00,1.6774,1.67825,1.6763,1.67805,162800000.0
2009-03-18 22:35:00,1.6781,1.67925,1.67775,1.6788,160800000.0
2009-03-18 22:36:00,1.67895,1.67965,1.6783,1.67965,143600000.0
2009-03-18 22:37:00,1.67965,1.68,1.6791,1.6793,134800000.0
2009-03-18 22:38:00,1.6793,1.6802,1.6793,1.6802,138000000.0
2009-03-18 22:39:00,1.6804,1.6805,1.67925,1.67925,176200000.0
2009-03-18 22:40:00,1.6795,1.67965,1.67875,1.67905,93400000.0
2009-03-18 22:41:00,1.67915,1.67915,1.67745,1.6786,162200000.0
2009-03-18 22:42:00,1.6788,1.67985,1.6787,1.6793,128800000.0
2009-03-18 22:43:00,1.67915,1.6799,1.6789,1.67985,84200000.0
2009-03-18 22:44:00,1.67995,1.68015,1.6785,1.67905,128000000.0
2009-03-18 22:45:00,1.67895,1.67955,1.67895,1.67925,125800000.0
2009-03-18 22:46:00,1.67925,1.6798,1.67865,1.67875,100500000.0
2009-03-18 22:47:00,1.67885,1.6791,1.678,1.67815,128800000.0
2009-03-18 22:48:00,1.6782,1.67915,1.67815,1.6783,132600000.0
2009-03-18 22:49:00,1.67855,1.67875,1.6782,1.6783,55400000.0
2009-03-18 22:50:00,1.6783,1.6788,1.677,1.6779,114400000.0
2009-03-18 22:51:00,1.6781,1.6783,1.6772,1.6783,85600000.0
2009-03-18 22:52:00,1.67835,1.6794,1.67835,1.6794,67200000.0
2009-03-18 22:53:00,1.67935,1.6806,1.67935,1.68005,100000000.0
2009-03-18 22:54:00,1.6804,1.68145,1.6804,1.6811,99200000.0
2009-03-18 22:55:00,1.6811,1.68135,1.68085,1.681,44200000.0
2009-03-18 22:56:00,1.68115,1.68115,1.68025,1.6805,103800000.0
2009-03-18 22:57:00,1.6805,1.68065,1.6803,1.6806,49000000.0
2009-03-18 22:58:00,1.6807,1.6809,1.68045,1.68045,63600000.0
2009-03-18 22:59:00,1.68045,1.68045,1.679,1.679,52000000.0
2009-03-18 23:00:00,1.67885,1.6803,1.67855,1.6799,47000000.0
2009-03-18 23:01:00,1.68005,1.6804,1.6798,1.6804,14000000.0
2009-03-18 23:02:00,1.67995,1.6805,1.67955,1.67955,56000000.0
2009-03-18 23:03:00,1.67955,1.67965,1.67935,1.6796,42800000.0
2009-03-18 23:04:00,1.67955,1.6803,1.67955,1.68005,95600000.0
2009-03-18 23:05:00,1.6798,1.6798,1.6796,1.67965,4200000.0
2009-03-18 23:06:00,1.6796,1.6804,1.67955,1.6802,51600000.0
2009-03-18 23:07:00,1.6803,1.6803,1.67975,1.68005,32400000.0
2009-03-18 23:08:00,1.68005,1.68065,1.68005,1.68015,57600000.0
2009-03-18 23:09:00,1.6803,1.6805,1.68005,1.6802,50200000.0
2009-03-18 23:10:00,1.6802,1.68065,1.68005,1.68055,57200000.0
2009-03-18 23:11:00,1.68055,1.6806,1.68005,1.6805,102200000.0
2009-03-18 23:12:00,1.68035,1.68075,1.68035,1.6807,62000000.0
2009-03-18 23:13:00,1.6807,1.6812,1.6803,1.68085,111800000.0
2009-03-18 23:14:00,1.6809,1.68435,1.68055,1.6833,219800000.0
2009-03-18 23:15:00,1.6833,1.6834,1.68,1.68155,161600000.0
2009-03-18 23:16:00,1.6817,1.6822,1.6807,1.6816,161800000.0
2009-03-18 23:17:00,1.68175,1.68245,1.6815,1.6823,109800000.0
2009-03-18 23:18:00,1.68205,1.6823,1.6816,1.68185,72600000.0
2009-03-18 23:19:00,1.68185,1.68185,1.6811,1.68125,105200000.0
2009-03-18 23:20:00,1.68125,1.68185,1.6809,1.68115,127400000.0
2009-03-18 23:21:00,1.6813,1.6823,1.6813,1.6823,89400000.0
2009-03-18 23:22:00,1.68235,1.68345,1.68175,1.68315,136000000.0
2009-03-18 23:23:00,1.68325,1.6842,1.683,1.68405,82800000.0
2009-03-18 23:24:00,1.684,1.6855,1.684,1.68495,113000000.0
2009-03-18 23:25:00,1.6851,1.6856,1.68445,1.68465,81400000.0
2009-03-18 23:26:00,1.68465,1.6848,1.6843,1.6844,31000000.0
2009-03-18 23:27:00,1.68445,1.68465,1.6836,1.6836,49400000.0
2009-03-18 23:28:00,1.6836,1.6836,1.68245,1.68245,38200000.0
2009-03-18 23:29:00,1.68245,1.68245,1.68115,1.68195,56200000.0
2009-03-18 23:30:00,1.68195,1.68255,1.68135,1.68255,112600000.0
2009-03-18 23:31:00,1.68265,1.68265,1.6823,1.6823,6600000.0
2009-03-18 23:32:00,1.6826,1.6832,1.68255,1.68285,121800000.0
2009-03-18 23:33:00,1.68295,1.68325,1.68295,1.68325,50200000.0
2009-03-18 23:34:00,1.6833,1.6842,1.6833,1.6841,35000000.0
2009-03-18 23:35:00,1.6841,1.6842,1.6835,1.6838,84400000.0
2009-03-18 23:36:00,1.6838,1.6843,1.6838,1.6842,133800000.0
2009-03-18 23:37:00,1.68415,1.68425,1.68335,1.68335,63800000.0
2009-03-18 23:38:00,1.6834,1.6837,1.68315,1.68365,103800000.0
2009-03-18 23:39:00,1.6837,1.6837,1.683,1.6831,35800000.0
2009-03-18 23:40:00,1.68305,1.6831,1.68285,1.68285,43600000.0
2009-03-18 23:41:00,1.68285,1.6829,1.6827,1.6827,33000000.0
2009-03-18 23:42:00,1.6827,1.68345,1.6826,1.68285,45600000.0
2009-03-18 23:43:00,1.68285,1.6831,1.6828,1.68295,23400000.0
2009-03-18 23:44:00,1.68295,1.68295,1.68235,1.68275,21600000.0
2009-03-18 23:45:00,1.68255,1.6829,1.68255,1.6829,19800000.0
2009-03-18 23:46:00,1.6829,1.6829,1.6829,1.6829,4800000.0
2009-03-18 23:47:00,1.6829,1.6829,1.6829,1.6829,1600000.0
2009-03-18 23:48:00,1.6829,1.6833,1.6829,1.6831,23800000.0
2009-03-18 23:49:00,1.68315,1.68345,1.683,1.68305,37600000.0
2009-03-18 23:50:00,1.68305,1.68315,1.68295,1.6831,36600000.0
2009-03-18 23:51:00,1.6831,1.68355,1.6831,1.6832,40800000.0
2009-03-18 23:52:00,1.68335,1.6835,1.68295,1.68315,23800000.0
2009-03-18 23:53:00,1.68315,1.68315,1.68315,1.68315,1600000.0
2009-03-18 23:54:00,1.6829,1.68355,1.6829,1.68315,42600000.0
2009-03-18 23:55:00,1.6831,1.6833,1.6818,1.6833,32600000.0
2009-03-18 23:56:00,1.68345,1.68345,1.6831,1.6831,12200000.0
2009-03-18 23:57:00,1.6832,1.68325,1.68205,1.68205,29800000.0
2009-03-18 23:58:00,1.6822,1.6826,1.68185,1.68255,14600000.0
2009-03-18 23:59:00,1.6825,1.6825,1.68235,1.68235,4200000.0
2009-03-19 00:00:00,1.6834,1.6834,1.68175,1.68235,111400000.0
2009-03-19 00:01:00,1.6823,1.6825,1.68205,1.6822,49600000.0
2009-03-19 00:02:00,1.6822,1.6826,1.6817,1.6817,86000000.0
2009-03-19 00:03:00,1.68185,1.682,1.68185,1.68195,53000000.0
2009-03-19 00:04:00,1.6821,1.6822,1.6818,1.6821,97200000.0
2009-03-19 00:05:00,1.68215,1.6822,1.68205,1.6822,19800000.0
2009-03-19 00:06:00,1.6822,1.6822,1.68215,1.68215,8800000.0
2009-03-19 00:07:00,1.6821,1.68215,1.68165,1.68165,67600000.0
2009-03-19 00:08:00,1.68165,1.68195,1.68125,1.68155,113000000.0
2009-03-19 00:09:00,1.68155,1.6818,1.68135,1.6816,100000000.0
2009-03-19 00:10:00,1.68165,1.6821,1.6816,1.6817,114600000.0
2009-03-19 00:11:00,1.6817,1.6819,1.6817,1.6817,104400000.0
2009-03-19 00:12:00,1.6817,1.6817,1.6812,1.68135,181200000.0
2009-03-19 00:13:00,1.68135,1.6816,1.6809,1.6809,166600000.0
2009-03-19 00:14:00,1.681,1.68115,1.681,1.68115,13600000.0
2009-03-19 00:15:00,1.6812,1.68125,1.6812,1.68125,6800000.0
2009-03-19 00:16:00,1.6813,1.6813,1.68125,1.68125,17000000.0
2009-03-19 00:17:00,1.6813,1.6823,1.6813,1.68205,153000000.0
2009-03-19 00:18:00,1.682,1.682,1.6814,1.6818,148200000.0
2009-03-19 00:19:00,1.68175,1.6821,1.6817,1.6821,56800000.0
2009-03-19 00:20:00,1.6822,1.6823,1.68215,1.68225,51000000.0
2009-03-19 00:21:00,1.68215,1.6826,1.68195,1.6825,163200000.0
2009-03-19 00:22:00,1.6826,1.6831,1.6824,1.6828,223400000.0
2009-03-19 00:23:00,1.68295,1.68295,1.6822,1.6822,91800000.0
2009-03-19 00:24:00,1.6821,1.68235,1.6821,1.68225,76200000.0
2009-03-19 00:25:00,1.68215,1.68375,1.68215,1.68305,170600000.0
2009-03-19 00:26:00,1.6835,1.68365,1.68265,1.6831,114400000.0
2009-03-19 00:27:00,1.68315,1.6838,1.683,1.68335,144600000.0
2009-03-19 00:28:00,1.68345,1.68345,1.68295,1.6831,114000000.0
2009-03-19 00:29:00,1.6831,1.68355,1.6831,1.68335,149800000.0
2009-03-19 00:30:00,1.6833,1.68365,1.6831,1.68365,66400000.0
2009-03-19 00:31:00,1.68365,1.6838,1.6833,1.6833,67000000.0
2009-03-19 00:32:00,1.6833,1.68365,1.6833,1.68335,95400000.0
2009-03-19 00:33:00,1.68325,1.6834,1.68305,1.6834,41800000.0
2009-03-19 00:34:00,1.6833,1.68365,1.68275,1.6834,74400000.0
2009-03-19 00:35:00,1.68355,1.68355,1.68315,1.6835,48200000.0
2009-03-19 00:36:00,1.68355,1.68355,1.68305,1.68305,30600000.0
2009-03-19 00:37:00,1.6828,1.6828,1.6819,1.6823,95800000.0
2009-03-19 00:38:00,1.6823,1.6824,1.682,1.682,92600000.0
2009-03-19 00:39:00,1.68205,1.68205,1.68155,1.68155,120600000.0
2009-03-19 00:40:00,1.6817,1.68225,1.6816,1.68165,183800000.0
2009-03-19 00:41:00,1.6819,1.68235,1.6816,1.6821,154400000.0
2009-03-19 00:42:00,1.6821,1.6827,1.6821,1.6827,88400000.0
2009-03-19 00:43:00,1.6826,1.68275,1.6824,1.6825,112200000.0
2009-03-19 00:44:00,1.68245,1.68245,1.6817,1.68175,124600000.0
2009-03-19 00:45:00,1.68175,1.68175,1.68135,1.68165,53400000.0
2009-03-19 00:46:00,1.68165,1.68165,1.68155,1.68165,86200000.0
2009-03-19 00:47:00,1.68175,1.68195,1.6815,1.68165,72800000.0
2009-03-19 00:48:00,1.6815,1.6815,1.68125,1.6813,33800000.0
2009-03-19 00:49:00,1.6814,1.6815,1.6812,1.6812,78000000.0
2009-03-19 00:50:00,1.6812,1.68215,1.6811,1.6821,142400000.0
2009-03-19 00:51:00,1.6823,1.6826,1.6823,1.6826,65800000.0
2009-03-19 00:52:00,1.6826,1.68265,1.6813,1.68195,73800000.0
2009-03-19 00:53:00,1.6821,1.6826,1.68145,1.68245,158200000.0
2009-03-19 00:54:00,1.6825,1.68385,1.68185,1.68375,246000000.0
2009-03-19 00:55:00,1.68365,1.68365,1.68235,1.68235,160200000.0
2009-03-19 00:56:00,1.6826,1.6832,1.68245,1.68315,71200000.0
2009-03-19 00:57:00,1.6832,1.68335,1.68205,1.68225,128200000.0
2009-03-19 00:58:00,1.68225,1.68235,1.6821,1.6822,55800000.0
2009-03-19 00:59:00,1.68235,1.68245,1.68225,1.68225,15200000.0
2009-03-19 01:00:00,1.68225,1.68225,1.6817,1.68215,97200000.0
2009-03-19 01:01:00,1.6823,1.6824,1.6819,1.68195,90600000.0
2009-03-19 01:02:00,1.68205,1.68245,1.6809,1.6822,168000000.0
2009-03-19 01:03:00,1.6823,1.68335,1.68225,1.6832,134000000.0
2009-03-19 01:04:00,1.6832,1.6832,1.6815,1.68195,79000000.0
2009-03-19 01:05:00,1.6819,1.68205,1.6818,1.68205,54000000.0
2009-03-19 01:06:00,1.68195,1.68255,1.68155,1.68255,173400000.0
2009-03-19 01:07:00,1.68255,1.68255,1.68215,1.68225,83800000.0
2009-03-19 01:08:00,1.6823,1.6824,1.6823,1.6824,32000000.0
2009-03-19 01:09:00,1.6825,1.68255,1.68205,1.68205,40800000.0
2009-03-19 01:10:00,1.68195,1.68195,1.68135,1.68135,27200000.0
2009-03-19 01:11:00,1.68145,1.6816,1.6812,1.6812,23800000.0
2009-03-19 01:12:00,1.6812,1.68165,1.6812,1.68165,71400000.0
2009-03-19 01:13:00,1.6817,1.68205,1.6816,1.68195,129200000.0
2009-03-19 01:14:00,1.6819,1.68195,1.68145,1.6816,71400000.0
2009-03-19 01:15:00,1.68165,1.68165,1.6815,1.6815,44200000.0
2009-03-19 01:16:00,1.68145,1.68155,1.68135,1.68135,47600000.0
2009-03-19 01:17:00,1.6813,1.68135,1.68115,1.6813,23800000.0
2009-03-19 01:18:00,1.6812,1.6814,1.6812,1.68135,27200000.0
2009-03-19 01:19:00,1.6814,1.6814,1.68115,1.68115,17000000.0
2009-03-19 01:20:00,1.6811,1.6811,1.68055,1.68065,103800000.0
2009-03-19 01:21:00,1.6807,1.6808,1.68025,1.6805,77800000.0
2009-03-19 01:22:00,1.6805,1.68095,1.6805,1.6809,74200000.0
2009-03-19 01:23:00,1.6808,1.6809,1.6807,1.68085,27200000.0
2009-03-19 01:24:00,1.68075,1.6811,1.6807,1.6811,104400000.0
2009-03-19 01:25:00,1.6811,1.6811,1.681,1.68105,34000000.0
2009-03-19 01:26:00,1.6811,1.6811,1.68085,1.681,54400000.0
2009-03-19 01:27:00,1.68095,1.6811,1.68095,1.68095,51000000.0
2009-03-19 01:28:00,1.68095,1.6814,1.68095,1.6814,105400000.0
2009-03-19 01:29:00,1.68145,1.682,1.68145,1.68195,227800000.0
2009-03-19 01:30:00,1.68195,1.6823,1.68175,1.68205,204600000.0
2009-03-19 01:31:00,1.68205,1.6822,1.68185,1.6819,162600000.0
2009-03-19 01:32:00,1.68195,1.68225,1.6819,1.68225,61200000.0
2009-03-19 01:33:00,1.6825,1.6825,1.68185,1.68215,91800000.0
2009-03-19 01:34:00,1.6822,1.6822,1.6822,1.6822,20400000.0
2009-03-19 01:35:00,1.68205,1.6822,1.68205,1.68205,71400000.0
2009-03-19 01:36:00,1.6822,1.6822,1.68205,1.68205,17000000.0
2009-03-19 01:37:00,1.6822,1.68235,1.68185,1.68185,89000000.0
2009-03-19 01:38:00,1.6819,1.68195,1.6819,1.6819,22000000.0
2009-03-19 01:39:00,1.6818,1.6818,1.68155,1.6817,97400000.0
2009-03-19 01:40:00,1.6818,1.6818,1.6816,1.6816,137800000.0
2009-03-19 01:41:00,1.6816,1.6821,1.68155,1.68195,86600000.0
2009-03-19 01:42:00,1.68195,1.682,1.68185,1.68195,32800000.0
2009-03-19 01:43:00,1.68195,1.68195,1.68145,1.68165,128400000.0
2009-03-19 01:44:00,1.68175,1.68185,1.6813,1.68145,86200000.0
2009-03-19 01:45:00,1.6814,1.6815,1.68115,1.68145,57800000.0
2009-03-19 01:46:00,1.6814,1.68175,1.6814,1.68175,32000000.0
2009-03-19 01:47:00,1.6817,1.6817,1.6811,1.68145,134800000.0
2009-03-19 01:48:00,1.68145,1.68145,1.68105,1.68105,35800000.0
2009-03-19 01:49:00,1.6812,1.68125,1.68115,1.68115,27200000.0
2009-03-19 01:50:00,1.68105,1.68185,1.68095,1.6818,112200000.0
2009-03-19 01:51:00,1.68175,1.6818,1.68135,1.68155,144800000.0
2009-03-19 01:52:00,1.6809,1.68105,1.6806,1.6809,94000000.0
2009-03-19 01:53:00,1.681,1.68125,1.68095,1.68125,36200000.0
2009-03-19 01:54:00,1.68135,1.6814,1.68125,1.6814,10200000.0
2009-03-19 01:55:00,1.6813,1.68155,1.6813,1.68155,20400000.0
2009-03-19 01:56:00,1.68165,1.6819,1.6811,1.68115,67600000.0
2009-03-19 01:57:00,1.6812,1.6816,1.68095,1.68155,65000000.0
2009-03-19 01:58:00,1.6815,1.6815,1.68135,1.6815,10200000.0
2009-03-19 01:59:00,1.6815,1.6818,1.6811,1.68165,183600000.0
2009-03-19 02:00:00,1.68165,1.6823,1.68135,1.68205,116400000.0
2009-03-19 02:01:00,1.682,1.682,1.6816,1.682,108200000.0
2009-03-19 02:02:00,1.68205,1.68225,1.68175,1.68205,111600000.0
2009-03-19 02:03:00,1.68215,1.6823,1.68215,1.6823,88400000.0
2009-03-19 02:04:00,1.68225,1.6823,1.67995,1.68115,160200000.0
2009-03-19 02:05:00,1.68115,1.68135,1.6809,1.68135,61200000.0
2009-03-19 02:06:00,1.6815,1.6816,1.6813,1.68145,127400000.0
2009-03-19 02:07:00,1.68145,1.68155,1.6802,1.6804,162400000.0
2009-03-19 02:08:00,1.68025,1.6803,1.67975,1.68,89400000.0
2009-03-19 02:09:00,1.6799,1.6801,1.6799,1.6799,49200000.0
2009-03-19 02:10:00,1.68,1.68015,1.6796,1.6797,86600000.0
2009-03-19 02:11:00,1.6797,1.6797,1.6784,1.67855,272400000.0
2009-03-19 02:12:00,1.6794,1.6796,1.67755,1.67825,263500000.0
2009-03-19 02:13:00,1.67795,1.67945,1.67795,1.67945,308800000.0
2009-03-19 02:14:00,1.67945,1.6796,1.67895,1.6796,113800000.0
2009-03-19 02:15:00,1.6796,1.6797,1.67915,1.6792,129200000.0
2009-03-19 02:16:00,1.67925,1.67975,1.6792,1.67975,154400000.0
2009-03-19 02:17:00,1.67975,1.67975,1.67945,1.67945,125400000.0
2009-03-19 02:18:00,1.67945,1.67945,1.6788,1.6793,122000000.0
2009-03-19 02:19:00,1.6795,1.6795,1.6787,1.67875,142200000.0
2009-03-19 02:20:00,1.67875,1.679,1.6785,1.67885,325600000.0
2009-03-19 02:21:00,1.67885,1.67895,1.67845,1.6786,184800000.0
2009-03-19 02:22:00,1.6786,1.6791,1.67845,1.6788,227800000.0
2009-03-19 02:23:00,1.67885,1.67945,1.67865,1.6793,212400000.0
2009-03-19 02:24:00,1.6793,1.67975,1.6793,1.6795,173200000.0
2009-03-19 02:25:00,1.6793,1.6793,1.67875,1.6789,104800000.0
2009-03-19 02:26:00,1.6789,1.67915,1.6786,1.679,135800000.0
2009-03-19 02:27:00,1.67905,1.67915,1.6783,1.6786,240400000.0
2009-03-19 02:28:00,1.6786,1.67905,1.67825,1.67865,221800000.0
2009-03-19 02:29:00,1.6788,1.679,1.6774,1.678,296600000.0
2009-03-19 02:30:00,1.67795,1.67835,1.67745,1.6777,339000000.0
2009-03-19 02:31:00,1.67765,1.679,1.67765,1.67835,268600000.0
2009-03-19 02:32:00,1.67835,1.67935,1.67835,1.67915,228400000.0
2009-03-19 02:33:00,1.6793,1.6796,1.6785,1.67895,247400000.0
2009-03-19 02:34:00,1.6789,1.67895,1.6777,1.67825,224200000.0
2009-03-19 02:35:00,1.6784,1.6787,1.6774,1.6774,219400000.0
2009-03-19 02:36:00,1.6774,1.6786,1.67705,1.6783,284300000.0
2009-03-19 02:37:00,1.67835,1.6786,1.6783,1.6785,153200000.0
2009-03-19 02:38:00,1.67845,1.6788,1.6783,1.6784,160800000.0
2009-03-19 02:39:00,1.6784,1.6789,1.6784,1.6789,76400000.0
2009-03-19 02:40:00,1.6789,1.67985,1.6789,1.67985,264000000.0
2009-03-19 02:41:00,1.67985,1.68015,1.67975,1.67985,198400000.0
2009-03-19 02:42:00,1.6799,1.67995,1.67895,1.67895,119200000.0
2009-03-19 02:43:00,1.6788,1.67905,1.67865,1.67905,76800000.0
2009-03-19 02:44:00,1.679,1.67935,1.67825,1.6784,120200000.0
2009-03-19 02:45:00,1.67855,1.67885,1.67855,1.6787,152800000.0
2009-03-19 02:46:00,1.6788,1.67885,1.6783,1.6783,138200000.0
2009-03-19 02:47:00,1.6784,1.6784,1.6783,1.6784,194800000.0
2009-03-19 02:48:00,1.6784,1.6784,1.6784,1.6784,102400000.0
2009-03-19 02:49:00,1.6784,1.6784,1.6783,1.6784,90400000.0
2009-03-19 02:50:00,1.6784,1.679,1.6784,1.67895,90000000.0
2009-03-19 02:51:00,1.6788,1.679,1.6788,1.679,42400000.0
2009-03-19 02:52:00,1.6791,1.68,1.679,1.68,142800000.0
2009-03-19 02:53:00,1.68,1.68,1.67935,1.6797,191600000.0
2009-03-19 02:54:00,1.67965,1.6798,1.67955,1.67955,130200000.0
2009-03-19 02:55:00,1.67955,1.68015,1.67835,1.67935,318200000.0
2009-03-19 02:56:00,1.67955,1.67965,1.67935,1.6795,156400000.0
2009-03-19 02:57:00,1.6795,1.67955,1.67915,1.6793,101400000.0
2009-03-19 02:58:00,1.6792,1.6801,1.6792,1.6801,139400000.0
2009-03-19 02:59:00,1.6801,1.68055,1.6793,1.67945,107200000.0
2009-03-19 03:00:00,1.67945,1.6803,1.67945,1.6803,112200000.0
2009-03-19 03:01:00,1.68035,1.68035,1.67975,1.67985,164600000.0
2009-03-19 03:02:00,1.6797,1.67995,1.67945,1.67975,99600000.0
2009-03-19 03:03:00,1.6798,1.68,1.6798,1.68,81600000.0
2009-03-19 03:04:00,1.67995,1.6806,1.67975,1.6806,190200000.0
2009-03-19 03:05:00,1.6807,1.6815,1.68055,1.6811,341400000.0
2009-03-19 03:06:00,1.68105,1.6817,1.68105,1.6814,171000000.0
2009-03-19 03:07:00,1.6814,1.6815,1.68095,1.6812,166000000.0
2009-03-19 03:08:00,1.6811,1.68135,1.681,1.68115,234000000.0
2009-03-19 03:09:00,1.68125,1.68125,1.68055,1.68055,83000000.0
2009-03-19 03:10:00,1.6805,1.68085,1.6803,1.68085,171000000.0
2009-03-19 03:11:00,1.6809,1.6809,1.6805,1.6805,30200000.0
2009-03-19 03:12:00,1.6806,1.68075,1.68035,1.6804,86400000.0
2009-03-19 03:13:00,1.68035,1.6807,1.68005,1.68035,204600000.0
2009-03-19 03:14:00,1.68045,1.68045,1.6799,1.6799,125600000.0
2009-03-19 03:15:00,1.67995,1.6802,1.6798,1.6802,70000000.0
2009-03-19 03:16:00,1.6802,1.6806,1.6802,1.6806,41800000.0
2009-03-19 03:17:00,1.6806,1.6806,1.68035,1.6805,68800000.0
2009-03-19 03:18:00,1.68055,1.68055,1.68,1.6801,88400000.0
2009-03-19 03:19:00,1.6801,1.6804,1.68005,1.6803,126200000.0
2009-03-19 03:20:00,1.6803,1.6803,1.67965,1.6799,56600000.0
2009-03-19 03:21:00,1.6799,1.6799,1.6795,1.6796,55000000.0
2009-03-19 03:22:00,1.67955,1.6797,1.67895,1.6792,107800000.0
2009-03-19 03:23:00,1.67925,1.67945,1.67925,1.6794,138600000.0
2009-03-19 03:24:00,1.6794,1.6794,1.67835,1.6791,205000000.0
2009-03-19 03:25:00,1.6791,1.6791,1.6789,1.67905,82200000.0
2009-03-19 03:26:00,1.679,1.67925,1.679,1.67925,132000000.0
2009-03-19 03:27:00,1.67915,1.67935,1.6791,1.67925,56800000.0
2009-03-19 03:28:00,1.6792,1.67925,1.67905,1.67905,53400000.0
2009-03-19 03:29:00,1.679,1.67925,1.67885,1.67915,88600000.0
2009-03-19 03:30:00,1.67915,1.6793,1.6788,1.67895,143800000.0
2009-03-19 03:31:00,1.67895,1.67905,1.6785,1.67855,141000000.0
2009-03-19 03:32:00,1.6786,1.6788,1.6786,1.67865,85000000.0
2009-03-19 03:33:00,1.67885,1.679,1.67835,1.67835,88000000.0
2009-03-19 03:34:00,1.6785,1.67865,1.6783,1.6784,151400000.0
2009-03-19 03:35:00,1.6784,1.67855,1.6783,1.67845,209200000.0
2009-03-19 03:36:00,1.67855,1.67855,1.6783,1.6784,181600000.0
2009-03-19 03:37:00,1.6784,1.6784,1.6784,1.6784,131200000.0
2009-03-19 03:38:00,1.6784,1.6784,1.6776,1.6784,175800000.0
2009-03-19 03:39:00,1.6784,1.6784,1.67755,1.6784,137700000.0
2009-03-19 03:40:00,1.6784,1.6784,1.6784,1.6784,89600000.0
2009-03-19 03:41:00,1.6784,1.6784,1.6784,1.6784,83200000.0
2009-03-19 03:42:00,1.6784,1.67925,1.6784,1.67875,160800000.0
2009-03-19 03:43:00,1.67875,1.6792,1.67875,1.6792,231800000.0
2009-03-19 03:44:00,1.67905,1.67935,1.6788,1.6788,120800000.0
2009-03-19 03:45:00,1.6788,1.67895,1.6787,1.6787,24400000.0
2009-03-19 03:46:00,1.6787,1.67895,1.67865,1.67895,55800000.0
2009-03-19 03:47:00,1.679,1.6794,1.679,1.6791,98600000.0
2009-03-19 03:48:00,1.6791,1.67935,1.67905,1.6792,65600000.0
2009-03-19 03:49:00,1.67925,1.6794,1.67925,1.6794,24600000.0
2009-03-19 03:50:00,1.67945,1.6795,1.67925,1.67935,34600000.0
2009-03-19 03:51:00,1.6793,1.6794,1.6792,1.67935,69000000.0
2009-03-19 03:52:00,1.67935,1.6794,1.67925,1.67925,40400000.0
2009-03-19 03:53:00,1.67935,1.67935,1.67895,1.679,115600000.0
2009-03-19 03:54:00,1.67895,1.67915,1.67825,1.67895,88600000.0
2009-03-19 03:55:00,1.67895,1.6792,1.67875,1.67875,64600000.0
2009-03-19 03:56:00,1.6788,1.6788,1.6783,1.6784,94600000.0
2009-03-19 03:57:00,1.6783,1.6784,1.6783,1.6784,111600000.0
2009-03-19 03:58:00,1.6784,1.6784,1.6783,1.6783,148400000.0
2009-03-19 03:59:00,1.6784,1.6784,1.6784,1.6784,28800000.0
2009-03-19 04:00:00,1.6784,1.6784,1.6784,1.6784,86400000.0
2009-03-19 04:01:00,1.6784,1.6789,1.6784,1.6789,103400000.0
2009-03-19 04:02:00,1.6789,1.6789,1.67855,1.6787,100400000.0
2009-03-19 04:03:00,1.67875,1.67875,1.67835,1.67835,47400000.0
2009-03-19 04:04:00,1.67835,1.6784,1.6777,1.6784,183700000.0
2009-03-19 04:05:00,1.67765,1.6784,1.6775,1.6784,103700000.0
2009-03-19 04:06:00,1.6784,1.6784,1.67755,1.6784,61100000.0
2009-03-19 04:07:00,1.6784,1.6784,1.6783,1.6784,64200000.0
2009-03-19 04:08:00,1.6783,1.67885,1.6783,1.67845,113000000.0
2009-03-19 04:09:00,1.6785,1.6789,1.67835,1.6789,128600000.0
2009-03-19 04:10:00,1.67885,1.67895,1.67875,1.6789,72200000.0
2009-03-19 04:11:00,1.679,1.67955,1.679,1.67935,117000000.0
2009-03-19 04:12:00,1.6793,1.6794,1.67905,1.6794,82400000.0
2009-03-19 04:13:00,1.6794,1.67995,1.6794,1.67965,161800000.0
2009-03-19 04:14:00,1.67955,1.67955,1.6789,1.6789,156400000.0
2009-03-19 04:15:00,1.6789,1.679,1.67825,1.67845,122200000.0
2009-03-19 04:16:00,1.67845,1.6786,1.6784,1.67845,57000000.0
2009-03-19 04:17:00,1.6784,1.6784,1.67835,1.6784,26800000.0
2009-03-19 04:18:00,1.6784,1.6784,1.6784,1.6784,3000000.0
2009-03-19 04:19:00,1.6784,1.67845,1.6783,1.67835,30400000.0
2009-03-19 04:20:00,1.67855,1.6786,1.6785,1.6786,63800000.0
2009-03-19 04:21:00,1.6786,1.6792,1.6786,1.67915,139200000.0
2009-03-19 04:22:00,1.6791,1.67925,1.67825,1.6783,153200000.0
2009-03-19 04:23:00,1.6784,1.67845,1.6783,1.6784,27800000.0
2009-03-19 04:24:00,1.6784,1.6784,1.6784,1.6784,23000000.0
2009-03-19 04:25:00,1.6784,1.6784,1.67755,1.6784,56500000.0
2009-03-19 04:26:00,1.67735,1.6784,1.67705,1.67745,181400000.0
2009-03-19 04:27:00,1.6775,1.67765,1.677,1.67705,243000000.0
2009-03-19 04:28:00,1.6771,1.67735,1.6771,1.67735,79200000.0
2009-03-19 04:29:00,1.6774,1.67745,1.67715,1.67725,105400000.0
2009-03-19 04:30:00,1.67725,1.67725,1.6768,1.6769,157000000.0
2009-03-19 04:31:00,1.6769,1.67755,1.67685,1.6774,133200000.0
2009-03-19 04:32:00,1.6774,1.6774,1.67695,1.67725,169800000.0
2009-03-19 04:33:00,1.67725,1.6775,1.6771,1.6771,132400000.0
2009-03-19 04:34:00,1.6771,1.67795,1.67705,1.67785,88400000.0
2009-03-19 04:35:00,1.67795,1.6788,1.67795,1.6784,160400000.0
2009-03-19 04:36:00,1.67835,1.6784,1.6773,1.6773,185000000.0
2009-03-19 04:37:00,1.67745,1.6782,1.6773,1.67765,266800000.0
2009-03-19 04:38:00,1.6777,1.67775,1.6775,1.67755,109000000.0
2009-03-19 04:39:00,1.6776,1.6778,1.67745,1.67745,106400000.0
2009-03-19 04:40:00,1.6775,1.67785,1.6775,1.67785,66200000.0
2009-03-19 04:41:00,1.6778,1.678,1.6777,1.678,52400000.0
2009-03-19 04:42:00,1.678,1.678,1.67775,1.6779,37400000.0
2009-03-19 04:43:00,1.678,1.678,1.6774,1.6775,233000000.0
2009-03-19 04:44:00,1.67755,1.6781,1.67755,1.67795,105000000.0
2009-03-19 04:45:00,1.678,1.67805,1.67785,1.678,67400000.0
2009-03-19 04:46:00,1.67805,1.6785,1.67805,1.6783,116600000.0
2009-03-19 04:47:00,1.6783,1.6784,1.67815,1.67835,116600000.0
2009-03-19 04:48:00,1.6784,1.67845,1.67815,1.6783,126600000.0
2009-03-19 04:49:00,1.67825,1.67875,1.67825,1.67855,161800000.0
2009-03-19 04:50:00,1.6785,1.67855,1.6784,1.6785,111000000.0
2009-03-19 04:51:00,1.6785,1.67855,1.6785,1.6785,24200000.0
2009-03-19 04:52:00,1.6785,1.6785,1.6783,1.6783,37800000.0
2009-03-19 04:53:00,1.67835,1.67835,1.6771,1.6777,141400000.0
2009-03-19 04:54:00,1.6778,1.67805,1.67725,1.6775,189800000.0
2009-03-19 04:55:00,1.67725,1.6774,1.67725,1.6774,80800000.0
2009-03-19 04:56:00,1.67735,1.6774,1.67725,1.67735,42000000.0
2009-03-19 04:57:00,1.6773,1.6774,1.67645,1.6769,148200000.0
2009-03-19 04:58:00,1.67695,1.6771,1.6769,1.6771,30600000.0
2009-03-19 04:59:00,1.67715,1.6776,1.6771,1.67755,129000000.0
2009-03-19 05:00:00,1.67765,1.6782,1.67765,1.6781,83200000.0
2009-03-19 05:01:00,1.678,1.678,1.6779,1.6779,13600000.0
2009-03-19 05:02:00,1.67785,1.6786,1.67785,1.6785,74600000.0
2009-03-19 05:03:00,1.6785,1.67855,1.6782,1.67845,152600000.0
2009-03-19 05:04:00,1.6784,1.67845,1.6777,1.6778,110000000.0
2009-03-19 05:05:00,1.6777,1.6779,1.67755,1.6776,120400000.0
2009-03-19 05:06:00,1.6777,1.6777,1.6774,1.67755,108400000.0
2009-03-19 05:07:00,1.67765,1.6779,1.67765,1.6778,67800000.0
2009-03-19 05:08:00,1.67775,1.6782,1.67775,1.6782,79800000.0
2009-03-19 05:09:00,1.6782,1.6782,1.67785,1.67785,34000000.0
2009-03-19 05:10:00,1.67795,1.67805,1.6779,1.67805,37200000.0
2009-03-19 05:11:00,1.67805,1.67815,1.6779,1.67815,106200000.0
2009-03-19 05:12:00,1.6781,1.67815,1.67775,1.678,209200000.0
2009-03-19 05:13:00,1.67795,1.6783,1.67785,1.67815,67800000.0
2009-03-19 05:14:00,1.6781,1.6781,1.67765,1.67775,50400000.0
2009-03-19 05:15:00,1.6774,1.6774,1.677,1.67725,94600000.0
2009-03-19 05:16:00,1.67725,1.6773,1.6769,1.6769,89000000.0
2009-03-19 05:17:00,1.6769,1.67695,1.67675,1.6769,147600000.0
2009-03-19 05:18:00,1.67685,1.67855,1.67685,1.6778,118800000.0
2009-03-19 05:19:00,1.67805,1.6786,1.67805,1.6786,54400000.0
2009-03-19 05:20:00,1.67855,1.67875,1.67855,1.67875,61200000.0
2009-03-19 05:21:00,1.6787,1.6788,1.6782,1.6785,169400000.0
2009-03-19 05:22:00,1.6784,1.67905,1.6784,1.679,83200000.0
2009-03-19 05:23:00,1.679,1.67905,1.67855,1.6786,86600000.0
2009-03-19 05:24:00,1.6786,1.6786,1.67795,1.67835,165400000.0
2009-03-19 05:25:00,1.6783,1.6783,1.67795,1.6781,55800000.0
2009-03-19 05:26:00,1.67815,1.6785,1.6781,1.67825,105400000.0
2009-03-19 05:27:00,1.67825,1.67825,1.678,1.6782,186800000.0
2009-03-19 05:28:00,1.678,1.67815,1.6776,1.67785,127000000.0
2009-03-19 05:29:00,1.6778,1.6783,1.6778,1.67795,154400000.0
2009-03-19 05:30:00,1.67795,1.67795,1.67705,1.67705,79200000.0
2009-03-19 05:31:00,1.67705,1.67785,1.67705,1.67785,272400000.0
2009-03-19 05:32:00,1.67785,1.67815,1.67775,1.67795,227600000.0
2009-03-19 05:33:00,1.67795,1.67795,1.67745,1.67785,110200000.0
2009-03-19 05:34:00,1.67785,1.67835,1.67775,1.6783,117200000.0
2009-03-19 05:35:00,1.6783,1.6784,1.67795,1.67795,171400000.0
2009-03-19 05:36:00,1.678,1.6781,1.67795,1.6781,159600000.0
2009-03-19 05:37:00,1.67805,1.6782,1.6778,1.6781,164400000.0
2009-03-19 05:38:00,1.67795,1.67865,1.67795,1.67825,203400000.0
2009-03-19 05:39:00,1.6782,1.6784,1.67795,1.67795,133800000.0
2009-03-19 05:40:00,1.678,1.67825,1.67795,1.67815,30600000.0
2009-03-19 05:41:00,1.6781,1.67825,1.6773,1.67805,106000000.0
2009-03-19 05:42:00,1.67815,1.6785,1.6777,1.67835,183000000.0
2009-03-19 05:43:00,1.67825,1.67855,1.6782,1.6785,122200000.0
2009-03-19 05:44:00,1.67855,1.67855,1.6782,1.67825,66000000.0
2009-03-19 05:45:00,1.67835,1.6792,1.67835,1.6792,191800000.0
2009-03-19 05:46:00,1.67935,1.67935,1.67815,1.6787,163800000.0
2009-03-19 05:47:00,1.6787,1.6787,1.67575,1.67645,110000000.0
2009-03-19 05:48:00,1.67665,1.67775,1.67665,1.6777,225600000.0
2009-03-19 05:49:00,1.67785,1.678,1.67675,1.6769,214600000.0
2009-03-19 05:50:00,1.67685,1.677,1.6764,1.67665,188800000.0
2009-03-19 05:51:00,1.67655,1.6776,1.67655,1.6772,284600000.0
2009-03-19 05:52:00,1.67705,1.67765,1.67665,1.67685,272600000.0
2009-03-19 05:53:00,1.6767,1.6767,1.67605,1.6761,75200000.0
2009-03-19 05:54:00,1.67615,1.6766,1.6751,1.67565,228400000.0
2009-03-19 05:55:00,1.6758,1.6766,1.6758,1.6765,173400000.0
2009-03-19 05:56:00,1.6766,1.67705,1.67635,1.67635,154000000.0
2009-03-19 05:57:00,1.67645,1.6768,1.67645,1.67655,95000000.0
2009-03-19 05:58:00,1.6765,1.6766,1.6764,1.67645,129000000.0
2009-03-19 05:59:00,1.67645,1.6768,1.67645,1.6767,244400000.0
2009-03-19 06:00:00,1.6766,1.677,1.6764,1.677,237200000.0
2009-03-19 06:01:00,1.67705,1.67715,1.67695,1.677,112200000.0
2009-03-19 06:02:00,1.6771,1.6771,1.6766,1.67675,103200000.0
2009-03-19 06:03:00,1.67665,1.6767,1.6766,1.6767,40800000.0
2009-03-19 06:04:00,1.67675,1.677,1.6767,1.6769,176400000.0
2009-03-19 06:05:00,1.67685,1.67815,1.6768,1.678,152200000.0
2009-03-19 06:06:00,1.67805,1.67805,1.67785,1.67785,115200000.0
2009-03-19 06:07:00,1.678,1.67805,1.6776,1.6777,98400000.0
2009-03-19 06:08:00,1.67785,1.678,1.67755,1.6777,156200000.0
2009-03-19 06:09:00,1.67775,1.67775,1.6775,1.6776,81600000.0
2009-03-19 06:10:00,1.6776,1.67775,1.6773,1.67755,167800000.0
2009-03-19 06:11:00,1.6774,1.6774,1.67715,1.67725,89200000.0
2009-03-19 06:12:00,1.67725,1.6778,1.67715,1.6777,135600000.0
2009-03-19 06:13:00,1.6777,1.67775,1.6775,1.67775,130600000.0
2009-03-19 06:14:00,1.67795,1.67795,1.6775,1.6776,79400000.0
2009-03-19 06:15:00,1.6776,1.67815,1.67745,1.6778,261600000.0
2009-03-19 06:16:00,1.6778,1.6778,1.67775,1.67775,47600000.0
2009-03-19 06:17:00,1.6776,1.67775,1.6772,1.67735,89200000.0
2009-03-19 06:18:00,1.6773,1.67755,1.6773,1.67735,95200000.0
2009-03-19 06:19:00,1.6775,1.67765,1.6775,1.6776,61200000.0
2009-03-19 06:20:00,1.6776,1.6778,1.6776,1.6777,23800000.0
2009-03-19 06:21:00,1.67775,1.6781,1.6777,1.6777,195200000.0
2009-03-19 06:22:00,1.67765,1.678,1.67765,1.67795,88400000.0
2009-03-19 06:23:00,1.67795,1.67795,1.67715,1.67715,87800000.0
2009-03-19 06:24:00,1.67715,1.67715,1.67655,1.6769,276600000.0
2009-03-19 06:25:00,1.6769,1.67725,1.67685,1.67715,198400000.0
2009-03-19 06:26:00,1.67715,1.67725,1.67705,1.67725,127400000.0
2009-03-19 06:27:00,1.67735,1.6774,1.67715,1.6772,122400000.0
2009-03-19 06:28:00,1.6772,1.67765,1.67705,1.67735,296000000.0
2009-03-19 06:29:00,1.6775,1.67755,1.6768,1.67695,79400000.0
2009-03-19 06:30:00,1.677,1.6773,1.67635,1.6765,199200000.0
2009-03-19 06:31:00,1.6765,1.6767,1.67575,1.67585,57200000.0
2009-03-19 06:32:00,1.67515,1.67645,1.67515,1.6759,148400000.0
2009-03-19 06:33:00,1.676,1.67665,1.676,1.6766,169600000.0
2009-03-19 06:34:00,1.6766,1.6766,1.6764,1.67645,57800000.0
2009-03-19 06:35:00,1.67665,1.677,1.67645,1.67695,325800000.0
2009-03-19 06:36:00,1.67695,1.677,1.6767,1.6767,156200000.0
2009-03-19 06:37:00,1.67675,1.67675,1.6765,1.67655,115200000.0
2009-03-19 06:38:00,1.67655,1.6773,1.67655,1.6773,174800000.0
2009-03-19 06:39:00,1.67705,1.67745,1.6762,1.67655,219800000.0
2009-03-19 06:40:00,1.67655,1.67675,1.67645,1.67655,64600000.0
2009-03-19 06:41:00,1.67645,1.67665,1.67605,1.67605,126200000.0
2009-03-19 06:42:00,1.67605,1.67645,1.676,1.67645,72600000.0
2009-03-19 06:43:00,1.67645,1.67645,1.6764,1.6764,11800000.0
2009-03-19 06:44:00,1.67635,1.6764,1.67615,1.67615,109600000.0
2009-03-19 06:45:00,1.6763,1.6764,1.67615,1.67625,60600000.0
2009-03-19 06:46:00,1.6762,1.6762,1.6757,1.6759,62200000.0
2009-03-19 06:47:00,1.676,1.676,1.67525,1.67585,191800000.0
2009-03-19 06:48:00,1.67585,1.67655,1.6758,1.6765,151000000.0
2009-03-19 06:49:00,1.67645,1.67655,1.67635,1.6765,64600000.0
2009-03-19 06:50:00,1.67655,1.67715,1.67655,1.6771,118800000.0
2009-03-19 06:51:00,1.67705,1.6771,1.67685,1.6769,74600000.0
2009-03-19 06:52:00,1.67705,1.6773,1.67685,1.677,120000000.0
2009-03-19 06:53:00,1.67715,1.6773,1.6769,1.677,137200000.0
2009-03-19 06:54:00,1.67695,1.6771,1.6769,1.67705,102000000.0
2009-03-19 06:55:00,1.6771,1.67745,1.6771,1.6772,159200000.0
2009-03-19 06:56:00,1.67735,1.67755,1.6773,1.67735,120400000.0
2009-03-19 06:57:00,1.67735,1.678,1.67735,1.6776,178400000.0
2009-03-19 06:58:00,1.67775,1.67775,1.67775,1.67775,3400000.0
2009-03-19 06:59:00,1.6776,1.6776,1.6776,1.6776,6800000.0
2009-03-19 07:00:00,1.67785,1.67835,1.67785,1.67835,170000000.0
2009-03-19 07:01:00,1.67845,1.6787,1.67715,1.6772,279600000.0
2009-03-19 07:02:00,1.67715,1.67765,1.67715,1.67735,232600000.0
2009-03-19 07:03:00,1.6774,1.6779,1.67735,1.6775,205200000.0
2009-03-19 07:04:00,1.67745,1.6778,1.67745,1.67775,178400000.0
2009-03-19 07:05:00,1.67775,1.6779,1.67715,1.67785,193600000.0
2009-03-19 07:06:00,1.6778,1.6781,1.67755,1.678,165600000.0
2009-03-19 07:07:00,1.678,1.6781,1.67765,1.6778,71600000.0
2009-03-19 07:08:00,1.67775,1.67825,1.6777,1.67825,100000000.0
2009-03-19 07:09:00,1.67825,1.67825,1.6778,1.6779,108400000.0
2009-03-19 07:10:00,1.6779,1.67875,1.67765,1.67875,268200000.0
2009-03-19 07:11:00,1.67875,1.679,1.67825,1.67825,245800000.0
2009-03-19 07:12:00,1.6783,1.6784,1.6777,1.6781,290800000.0
2009-03-19 07:13:00,1.6782,1.6785,1.67805,1.6782,87600000.0
2009-03-19 07:14:00,1.67815,1.6782,1.677,1.6773,144200000.0
2009-03-19 07:15:00,1.67715,1.67755,1.67695,1.6775,67800000.0
2009-03-19 07:16:00,1.67755,1.67755,1.6767,1.67705,97800000.0
2009-03-19 07:17:00,1.6771,1.6771,1.67675,1.677,183600000.0
2009-03-19 07:18:00,1.6771,1.67725,1.6768,1.6769,163400000.0
2009-03-19 07:19:00,1.677,1.6775,1.6769,1.67725,160400000.0
2009-03-19 07:20:00,1.67725,1.6778,1.6772,1.67735,115200000.0
2009-03-19 07:21:00,1.67735,1.67735,1.67735,1.67735,6800000.0
2009-03-19 07:22:00,1.67735,1.67775,1.6773,1.67765,110000000.0
2009-03-19 07:23:00,1.6776,1.678,1.6776,1.678,78000000.0
2009-03-19 07:24:00,1.6781,1.67855,1.6781,1.6784,118600000.0
2009-03-19 07:25:00,1.6784,1.679,1.67825,1.6784,128800000.0
2009-03-19 07:26:00,1.6783,1.67835,1.678,1.678,30600000.0
2009-03-19 07:27:00,1.67805,1.67805,1.67755,1.67785,104200000.0
2009-03-19 07:28:00,1.67785,1.6787,1.67785,1.67865,206200000.0
2009-03-19 07:29:00,1.6786,1.67905,1.6785,1.67905,110400000.0
2009-03-19 07:30:00,1.67915,1.67925,1.67835,1.6789,73600000.0
2009-03-19 07:31:00,1.67885,1.67935,1.67875,1.6791,165200000.0
2009-03-19 07:32:00,1.67905,1.6794,1.67905,1.67915,77200000.0
2009-03-19 07:33:00,1.67925,1.67925,1.6788,1.6788,100600000.0
2009-03-19 07:34:00,1.67885,1.67885,1.67755,1.6783,206200000.0
2009-03-19 07:35:00,1.67845,1.67845,1.67755,1.678,91400000.0
2009-03-19 07:36:00,1.678,1.6783,1.67755,1.67755,150000000.0
2009-03-19 07:37:00,1.67765,1.67795,1.6773,1.67795,140800000.0
2009-03-19 07:38:00,1.67795,1.678,1.67705,1.67715,194000000.0
2009-03-19 07:39:00,1.6772,1.6777,1.6772,1.67745,126400000.0
2009-03-19 07:40:00,1.6774,1.67755,1.67635,1.67685,237600000.0
2009-03-19 07:41:00,1.67685,1.67685,1.6755,1.6758,231000000.0
2009-03-19 07:42:00,1.67595,1.6767,1.67595,1.67665,178200000.0
2009-03-19 07:43:00,1.67665,1.67725,1.67665,1.67725,137400000.0
2009-03-19 07:44:00,1.6774,1.67785,1.6774,1.67775,54400000.0
2009-03-19 07:45:00,1.6777,1.67785,1.67755,1.67785,91400000.0
2009-03-19 07:46:00,1.6779,1.6781,1.67655,1.67655,234800000.0
2009-03-19 07:47:00,1.67655,1.67655,1.6753,1.67585,200400000.0
2009-03-19 07:48:00,1.6763,1.67635,1.6755,1.6758,212800000.0
2009-03-19 07:49:00,1.6758,1.6792,1.6756,1.67915,266400000.0
2009-03-19 07:50:00,1.6791,1.6798,1.6767,1.6773,166800000.0
2009-03-19 07:51:00,1.6774,1.67745,1.6769,1.6773,103600000.0
2009-03-19 07:52:00,1.67735,1.6774,1.67615,1.67645,193800000.0
2009-03-19 07:53:00,1.6766,1.6779,1.6766,1.67765,115000000.0
2009-03-19 07:54:00,1.67765,1.6778,1.6776,1.6778,83200000.0
2009-03-19 07:55:00,1.6777,1.6778,1.6774,1.6774,110200000.0
2009-03-19 07:56:00,1.6775,1.6778,1.6773,1.67765,163800000.0
2009-03-19 07:57:00,1.6777,1.6779,1.6776,1.6777,186600000.0
2009-03-19 07:58:00,1.6777,1.6779,1.6776,1.6779,54200000.0
2009-03-19 07:59:00,1.67785,1.67805,1.6776,1.6776,101400000.0
2009-03-19 08:00:00,1.6775,1.67765,1.67715,1.6774,156800000.0
2009-03-19 08:01:00,1.67745,1.67745,1.6769,1.67695,159400000.0
2009-03-19 08:02:00,1.6769,1.6769,1.6758,1.67615,267600000.0
2009-03-19 08:03:00,1.6762,1.6775,1.6762,1.67735,219800000.0
2009-03-19 08:04:00,1.67735,1.67735,1.6763,1.67635,254800000.0
2009-03-19 08:05:00,1.67635,1.67685,1.67635,1.6765,247600000.0
2009-03-19 08:06:00,1.6765,1.6766,1.67595,1.6764,302600000.0
2009-03-19 08:07:00,1.67645,1.6766,1.67555,1.67655,270200000.0
2009-03-19 08:08:00,1.67655,1.67695,1.67555,1.67575,290200000.0
2009-03-19 08:09:00,1.67575,1.67575,1.67525,1.6753,247800000.0
2009-03-19 08:10:00,1.6753,1.67615,1.6751,1.6758,172200000.0
2009-03-19 08:11:00,1.67595,1.6763,1.67585,1.67605,134200000.0
2009-03-19 08:12:00,1.6761,1.67625,1.67595,1.6761,102400000.0
2009-03-19 08:13:00,1.67615,1.6773,1.67585,1.677,465400000.0
2009-03-19 08:14:00,1.67715,1.67755,1.67695,1.6773,279400000.0
2009-03-19 08:15:00,1.67725,1.6778,1.677,1.67715,335200000.0
2009-03-19 08:16:00,1.67705,1.67835,1.677,1.6782,415800000.0
2009-03-19 08:17:00,1.6782,1.67855,1.6777,1.67805,278200000.0
2009-03-19 08:18:00,1.67805,1.67885,1.67805,1.67805,256800000.0
2009-03-19 08:19:00,1.67795,1.67805,1.6767,1.67705,345000000.0
2009-03-19 08:20:00,1.6771,1.67755,1.67555,1.6765,298800000.0
2009-03-19 08:21:00,1.67655,1.6766,1.67575,1.6762,175200000.0
2009-03-19 08:22:00,1.67615,1.6771,1.67605,1.6771,215200000.0
2009-03-19 08:23:00,1.67715,1.6782,1.67715,1.6779,286600000.0
2009-03-19 08:24:00,1.67785,1.67885,1.6778,1.67865,130600000.0
2009-03-19 08:25:00,1.6785,1.6785,1.6774,1.6776,249800000.0
2009-03-19 08:26:00,1.67755,1.678,1.6774,1.6776,315400000.0
2009-03-19 08:27:00,1.6776,1.6776,1.67695,1.6774,270600000.0
2009-03-19 08:28:00,1.6776,1.67775,1.6769,1.6769,129600000.0
2009-03-19 08:29:00,1.67685,1.67695,1.67615,1.6765,178800000.0
2009-03-19 08:30:00,1.67655,1.67755,1.6764,1.67705,254400000.0
2009-03-19 08:31:00,1.6772,1.6776,1.6771,1.6772,145000000.0
2009-03-19 08:32:00,1.67715,1.67715,1.6765,1.6767,220600000.0
2009-03-19 08:33:00,1.67665,1.67665,1.67605,1.67645,135200000.0
2009-03-19 08:34:00,1.6765,1.6776,1.6763,1.67685,235400000.0
2009-03-19 08:35:00,1.67675,1.67725,1.676,1.67635,192000000.0
2009-03-19 08:36:00,1.6762,1.6766,1.67575,1.6759,82200000.0
2009-03-19 08:37:00,1.67595,1.67675,1.6758,1.67615,137200000.0
2009-03-19 08:38:00,1.6761,1.6764,1.6756,1.6761,43800000.0
2009-03-19 08:39:00,1.676,1.6766,1.676,1.6763,36400000.0
2009-03-19 08:40:00,1.67615,1.677,1.6761,1.67645,125400000.0
2009-03-19 08:41:00,1.67645,1.67655,1.67565,1.6757,49800000.0
2009-03-19 08:42:00,1.67545,1.67615,1.67485,1.67585,111800000.0
2009-03-19 08:43:00,1.67595,1.67615,1.6748,1.67605,123800000.0
2009-03-19 08:44:00,1.676,1.6764,1.67495,1.6754,189000000.0
2009-03-19 08:45:00,1.67545,1.6757,1.6752,1.6752,110600000.0
2009-03-19 08:46:00,1.67515,1.6756,1.67505,1.67545,147000000.0
2009-03-19 08:47:00,1.6756,1.6756,1.67535,1.6755,104800000.0
2009-03-19 08:48:00,1.6756,1.6757,1.67525,1.67565,110000000.0
2009-03-19 08:49:00,1.67565,1.67585,1.67525,1.67575,132000000.0
2009-03-19 08:50:00,1.67585,1.6766,1.6758,1.67645,72000000.0
2009-03-19 08:51:00,1.67655,1.6767,1.6763,1.67665,113000000.0
2009-03-19 08:52:00,1.6766,1.67665,1.6763,1.67635,16800000.0
2009-03-19 08:53:00,1.67635,1.6766,1.676,1.67625,91200000.0
2009-03-19 08:54:00,1.6761,1.6761,1.6744,1.6746,274800000.0
2009-03-19 08:55:00,1.6746,1.67505,1.67435,1.67505,338400000.0
2009-03-19 08:56:00,1.67505,1.6758,1.675,1.67515,181400000.0
2009-03-19 08:57:00,1.6751,1.67515,1.67385,1.6749,266200000.0
2009-03-19 08:58:00,1.6749,1.67535,1.6743,1.6744,379000000.0
2009-03-19 08:59:00,1.67445,1.6751,1.6744,1.675,279000000.0
2009-03-19 09:00:00,1.6752,1.67535,1.67435,1.67505,346600000.0
2009-03-19 09:01:00,1.675,1.675,1.67415,1.67425,62800000.0
2009-03-19 09:02:00,1.67435,1.67435,1.67415,1.67425,107000000.0
2009-03-19 09:03:00,1.67425,1.67465,1.67425,1.67455,186200000.0
2009-03-19 09:04:00,1.67455,1.6753,1.6741,1.67425,172000000.0
2009-03-19 09:05:00,1.67425,1.67425,1.6729,1.67295,223600000.0
2009-03-19 09:06:00,1.6731,1.67315,1.6724,1.6728,163000000.0
2009-03-19 09:07:00,1.6728,1.67445,1.67215,1.67385,277200000.0
2009-03-19 09:08:00,1.674,1.674,1.67175,1.6719,150800000.0
2009-03-19 09:09:00,1.67195,1.67385,1.6719,1.67315,138600000.0
2009-03-19 09:10:00,1.6731,1.6736,1.67265,1.6727,182400000.0
2009-03-19 09:11:00,1.67275,1.67395,1.6727,1.6727,254600000.0
2009-03-19 09:12:00,1.6729,1.6734,1.67255,1.6729,370800000.0
2009-03-19 09:13:00,1.6729,1.67325,1.67255,1.67255,140200000.0
2009-03-19 09:14:00,1.67255,1.6732,1.6721,1.6728,202600000.0
2009-03-19 09:15:00,1.6728,1.6728,1.67215,1.67275,180200000.0
2009-03-19 09:16:00,1.67275,1.67295,1.6721,1.67225,113200000.0
2009-03-19 09:17:00,1.67225,1.67355,1.67225,1.673,149000000.0
2009-03-19 09:18:00,1.673,1.673,1.67215,1.6723,49400000.0
2009-03-19 09:19:00,1.6724,1.67295,1.67205,1.67285,262600000.0
2009-03-19 09:20:00,1.6728,1.6744,1.6728,1.6742,339200000.0
2009-03-19 09:21:00,1.67405,1.67485,1.67405,1.6744,293000000.0
2009-03-19 09:22:00,1.6744,1.67555,1.6744,1.6747,377400000.0
2009-03-19 09:23:00,1.67475,1.67475,1.67375,1.67405,249800000.0
2009-03-19 09:24:00,1.6741,1.6747,1.6741,1.67415,271800000.0
2009-03-19 09:25:00,1.67415,1.67485,1.67415,1.67475,245600000.0
2009-03-19 09:26:00,1.67475,1.6749,1.6741,1.67415,170600000.0
2009-03-19 09:27:00,1.67415,1.67475,1.67415,1.6745,218000000.0
2009-03-19 09:28:00,1.6745,1.6746,1.67365,1.6745,329000000.0
2009-03-19 09:29:00,1.67455,1.67485,1.6742,1.67425,211800000.0
2009-03-19 09:30:00,1.6744,1.67525,1.674,1.6745,260600000.0
2009-03-19 09:31:00,1.67465,1.6755,1.67445,1.6755,180000000.0
2009-03-19 09:32:00,1.67545,1.6759,1.6746,1.6746,186800000.0
2009-03-19 09:33:00,1.67445,1.67445,1.6741,1.6741,89000000.0
2009-03-19 09:34:00,1.6741,1.67495,1.67305,1.67395,278200000.0
2009-03-19 09:35:00,1.6738,1.67415,1.67285,1.67285,251000000.0
2009-03-19 09:36:00,1.6728,1.6743,1.6728,1.67305,305400000.0
2009-03-19 09:37:00,1.673,1.6739,1.67295,1.6736,206200000.0
2009-03-19 09:38:00,1.6737,1.6742,1.67285,1.6741,213800000.0
2009-03-19 09:39:00,1.6742,1.6754,1.67405,1.6746,371400000.0
2009-03-19 09:40:00,1.6746,1.67505,1.67435,1.67495,167800000.0
2009-03-19 09:41:00,1.675,1.6759,1.67455,1.67575,306400000.0
2009-03-19 09:42:00,1.6759,1.67685,1.67535,1.67685,426800000.0
2009-03-19 09:43:00,1.6767,1.6768,1.6755,1.6756,432800000.0
2009-03-19 09:44:00,1.6757,1.6763,1.6751,1.6758,337000000.0
2009-03-19 09:45:00,1.67585,1.6766,1.6758,1.6759,317200000.0
2009-03-19 09:46:00,1.6758,1.67685,1.6758,1.67635,241800000.0
2009-03-19 09:47:00,1.67635,1.67695,1.6756,1.6768,255600000.0
2009-03-19 09:48:00,1.67685,1.6781,1.67685,1.6775,333000000.0
2009-03-19 09:49:00,1.6775,1.6775,1.6764,1.67665,256200000.0
2009-03-19 09:50:00,1.6765,1.67695,1.6764,1.6766,217400000.0
2009-03-19 09:51:00,1.6766,1.67695,1.67635,1.6765,296400000.0
2009-03-19 09:52:00,1.6765,1.6768,1.6764,1.6768,297400000.0
2009-03-19 09:53:00,1.6769,1.6775,1.67665,1.6771,322200000.0
2009-03-19 09:54:00,1.67725,1.67775,1.6772,1.67775,213800000.0
2009-03-19 09:55:00,1.67755,1.6778,1.6758,1.67615,371200000.0
2009-03-19 09:56:00,1.6762,1.67675,1.67595,1.6766,227600000.0
2009-03-19 09:57:00,1.6766,1.6767,1.67615,1.67645,225200000.0
2009-03-19 09:58:00,1.6764,1.6767,1.67605,1.6765,113800000.0
2009-03-19 09:59:00,1.6765,1.677,1.67645,1.677,177000000.0
2009-03-19 10:00:00,1.67685,1.67715,1.6763,1.67695,304600000.0
2009-03-19 10:01:00,1.67675,1.6776,1.67665,1.67715,226200000.0
2009-03-19 10:02:00,1.6771,1.6773,1.6765,1.67675,327800000.0
2009-03-19 10:03:00,1.67715,1.678,1.67685,1.67795,511800000.0
2009-03-19 10:04:00,1.6781,1.6788,1.6775,1.678,423800000.0
2009-03-19 10:05:00,1.6781,1.6786,1.6778,1.67805,457800000.0
2009-03-19 10:06:00,1.67805,1.679,1.67775,1.6783,448200000.0
2009-03-19 10:07:00,1.6783,1.6783,1.6772,1.6774,401800000.0
2009-03-19 10:08:00,1.67745,1.67765,1.6769,1.67715,489200000.0
2009-03-19 10:09:00,1.6772,1.6772,1.67625,1.67655,395400000.0
2009-03-19 10:10:00,1.6767,1.6768,1.67625,1.6766,254600000.0
2009-03-19 10:11:00,1.67655,1.67675,1.67605,1.6761,274600000.0
2009-03-19 10:12:00,1.676,1.6761,1.6754,1.6756,286600000.0
2009-03-19 10:13:00,1.67555,1.6756,1.67535,1.6754,238800000.0
2009-03-19 10:14:00,1.6755,1.6761,1.67535,1.67605,189600000.0
2009-03-19 10:15:00,1.67595,1.67605,1.67465,1.6748,296200000.0
2009-03-19 10:16:00,1.67505,1.6752,1.67465,1.67505,213200000.0
2009-03-19 10:17:00,1.67505,1.6754,1.67505,1.6753,80200000.0
2009-03-19 10:18:00,1.67535,1.67585,1.67525,1.6757,280000000.0
2009-03-19 10:19:00,1.6756,1.6769,1.6756,1.6764,385000000.0
2009-03-19 10:20:00,1.6764,1.67725,1.6764,1.67715,422600000.0
2009-03-19 10:21:00,1.6772,1.6772,1.6758,1.6764,409000000.0
2009-03-19 10:22:00,1.67625,1.67695,1.67595,1.6763,218000000.0
2009-03-19 10:23:00,1.67625,1.6766,1.67575,1.6759,236400000.0
2009-03-19 10:24:00,1.6759,1.67615,1.67505,1.67585,308400000.0
2009-03-19 10:25:00,1.6759,1.67625,1.6755,1.6761,257600000.0
2009-03-19 10:26:00,1.67615,1.6763,1.6758,1.6763,153000000.0
2009-03-19 10:27:00,1.6763,1.67635,1.67575,1.67575,98200000.0
2009-03-19 10:28:00,1.6758,1.67615,1.67545,1.6755,372200000.0
2009-03-19 10:29:00,1.6756,1.6756,1.67455,1.6749,385200000.0
2009-03-19 10:30:00,1.67475,1.67565,1.67475,1.675,374200000.0
2009-03-19 10:31:00,1.6751,1.67525,1.6744,1.6746,394800000.0
2009-03-19 10:32:00,1.6746,1.67505,1.6745,1.6745,257200000.0
2009-03-19 10:33:00,1.67445,1.67525,1.6736,1.67525,240600000.0
2009-03-19 10:34:00,1.67525,1.67525,1.67445,1.6747,193000000.0
2009-03-19 10:35:00,1.6747,1.6754,1.67455,1.67505,181000000.0
2009-03-19 10:36:00,1.67505,1.6762,1.675,1.6762,161000000.0
2009-03-19 10:37:00,1.67625,1.6775,1.67565,1.6772,250800000.0
2009-03-19 10:38:00,1.6772,1.6773,1.67575,1.6762,127400000.0
2009-03-19 10:39:00,1.6762,1.67725,1.6759,1.6767,154400000.0
2009-03-19 10:40:00,1.6768,1.67975,1.67675,1.6788,295500000.0
2009-03-19 10:41:00,1.6788,1.6788,1.6772,1.67745,208800000.0
2009-03-19 10:42:00,1.6774,1.67805,1.6765,1.67805,281000000.0
2009-03-19 10:43:00,1.67795,1.67805,1.6774,1.67785,348200000.0
2009-03-19 10:44:00,1.6778,1.67815,1.67695,1.677,372200000.0
2009-03-19 10:45:00,1.677,1.67845,1.677,1.67805,316200000.0
2009-03-19 10:46:00,1.67815,1.679,1.67785,1.678,284800000.0
2009-03-19 10:47:00,1.678,1.67825,1.67735,1.67805,194400000.0
2009-03-19 10:48:00,1.67805,1.67805,1.6757,1.67705,289200000.0
2009-03-19 10:49:00,1.6772,1.67745,1.67665,1.6768,73800000.0
2009-03-19 10:50:00,1.67705,1.67725,1.67685,1.6771,57400000.0
2009-03-19 10:51:00,1.67705,1.6771,1.6757,1.676,173800000.0
2009-03-19 10:52:00,1.67605,1.6761,1.6749,1.6753,142000000.0
2009-03-19 10:53:00,1.67485,1.6768,1.6748,1.67635,177600000.0
2009-03-19 10:54:00,1.6763,1.677,1.6763,1.6766,240800000.0
2009-03-19 10:55:00,1.67665,1.67675,1.67505,1.6754,276400000.0
2009-03-19 10:56:00,1.6754,1.6759,1.6749,1.67565,185800000.0
2009-03-19 10:57:00,1.67565,1.6757,1.67525,1.6754,58000000.0
2009-03-19 10:58:00,1.6754,1.67555,1.67515,1.67555,66200000.0
2009-03-19 10:59:00,1.6756,1.6772,1.67555,1.67665,231800000.0
2009-03-19 11:00:00,1.6769,1.6769,1.67535,1.6758,210200001.0
2009-03-19 11:01:00,1.6758,1.6769,1.67565,1.67615,229800000.0
2009-03-19 11:02:00,1.6762,1.6767,1.67615,1.6766,106000000.0
2009-03-19 11:03:00,1.6766,1.6766,1.6759,1.67645,184200000.0
2009-03-19 11:04:00,1.6765,1.67655,1.6759,1.67615,217400000.0
2009-03-19 11:05:00,1.67625,1.67655,1.6759,1.67645,238800000.0
2009-03-19 11:06:00,1.67635,1.6765,1.67615,1.67645,155000000.0
2009-03-19 11:07:00,1.67645,1.67645,1.67525,1.67535,231000000.0
2009-03-19 11:08:00,1.67525,1.67655,1.67515,1.6753,269000000.0
2009-03-19 11:09:00,1.6754,1.67565,1.67495,1.67545,259800000.0
2009-03-19 11:10:00,1.67535,1.67555,1.6746,1.67475,254000000.0
2009-03-19 11:11:00,1.6747,1.6756,1.6743,1.6752,275000000.0
2009-03-19 11:12:00,1.6752,1.6758,1.67495,1.67505,285000000.0
2009-03-19 11:13:00,1.6751,1.6755,1.67365,1.6737,303200000.0
2009-03-19 11:14:00,1.6737,1.6737,1.6722,1.6729,443800000.0
2009-03-19 11:15:00,1.6729,1.67355,1.6728,1.6731,277600000.0
2009-03-19 11:16:00,1.6731,1.67365,1.673,1.67355,366000000.0
2009-03-19 11:17:00,1.67355,1.67355,1.6725,1.67315,208200000.0
2009-03-19 11:18:00,1.6732,1.67445,1.6729,1.674,301800000.0
2009-03-19 11:19:00,1.6741,1.6746,1.67375,1.67425,424800000.0
2009-03-19 11:20:00,1.67425,1.67455,1.67405,1.67435,305400000.0
2009-03-19 11:21:00,1.6743,1.6746,1.67415,1.67435,271800000.0
2009-03-19 11:22:00,1.6745,1.675,1.67415,1.675,206400000.0
2009-03-19 11:23:00,1.67495,1.67495,1.6741,1.6743,215200000.0
2009-03-19 11:24:00,1.6743,1.6743,1.6734,1.67345,168000000.0
2009-03-19 11:25:00,1.67345,1.6747,1.6734,1.67435,143600000.0
2009-03-19 11:26:00,1.6745,1.67505,1.6745,1.67505,258400000.0
2009-03-19 11:27:00,1.6751,1.67565,1.6744,1.6748,436400000.0
2009-03-19 11:28:00,1.6747,1.67585,1.6743,1.67435,309200000.0
2009-03-19 11:29:00,1.67425,1.6746,1.6739,1.6742,252800000.0
2009-03-19 11:30:00,1.6742,1.67595,1.6742,1.6749,288200000.0
2009-03-19 11:31:00,1.67495,1.6757,1.6743,1.67525,275600000.0
2009-03-19 11:32:00,1.675,1.6754,1.67405,1.6746,200400000.0
2009-03-19 11:33:00,1.6746,1.6746,1.67335,1.6738,212600000.0
2009-03-19 11:34:00,1.67395,1.67465,1.6734,1.6741,241600000.0
2009-03-19 11:35:00,1.6739,1.6746,1.6737,1.67425,250800000.0
2009-03-19 11:36:00,1.67445,1.67605,1.67405,1.67605,196400000.0
2009-03-19 11:37:00,1.67615,1.6764,1.6755,1.6756,560200000.0
2009-03-19 11:38:00,1.676,1.6761,1.67555,1.6758,231800000.0
2009-03-19 11:39:00,1.6758,1.6759,1.6752,1.67555,243000000.0
2009-03-19 11:40:00,1.6755,1.67565,1.6753,1.67565,239000000.0
2009-03-19 11:41:00,1.6757,1.6757,1.67445,1.6748,281800000.0
2009-03-19 11:42:00,1.67475,1.67555,1.6745,1.67555,179600000.0
2009-03-19 11:43:00,1.67535,1.67535,1.67425,1.67435,266800000.0
2009-03-19 11:44:00,1.6743,1.6743,1.67315,1.6738,185000000.0
2009-03-19 11:45:00,1.6738,1.67425,1.67375,1.67425,184800000.0
2009-03-19 11:46:00,1.67425,1.6745,1.67295,1.67305,174600000.0
2009-03-19 11:47:00,1.67325,1.67375,1.6727,1.67375,171400000.0
2009-03-19 11:48:00,1.6737,1.67405,1.6734,1.6737,88600000.0
2009-03-19 11:49:00,1.67385,1.6749,1.6738,1.67465,89600000.0
2009-03-19 11:50:00,1.67465,1.67485,1.6743,1.6744,88200000.0
2009-03-19 11:51:00,1.67455,1.6748,1.6742,1.6746,98200000.0
2009-03-19 11:52:00,1.6747,1.6753,1.6739,1.67405,212400000.0
2009-03-19 11:53:00,1.6741,1.6743,1.67365,1.67365,123000000.0
2009-03-19 11:54:00,1.67355,1.6737,1.6724,1.67315,159400000.0
2009-03-19 11:55:00,1.67325,1.67455,1.67325,1.6741,220800000.0
2009-03-19 11:56:00,1.67415,1.67435,1.6737,1.6737,201600000.0
2009-03-19 11:57:00,1.6737,1.6752,1.67365,1.67505,147800000.0
2009-03-19 11:58:00,1.67505,1.67505,1.67325,1.6734,317800000.0
2009-03-19 11:59:00,1.6735,1.6742,1.6726,1.6742,375200000.0
2009-03-19 12:00:00,1.6742,1.6742,1.6733,1.6741,419000000.0
2009-03-19 12:01:00,1.6742,1.6743,1.6736,1.67395,407200000.0
2009-03-19 12:02:00,1.67405,1.6744,1.6737,1.67405,203800000.0
2009-03-19 12:03:00,1.67395,1.6746,1.6733,1.6744,458900000.0
2009-03-19 12:04:00,1.6743,1.6746,1.67395,1.67445,434400000.0
2009-03-19 12:05:00,1.67445,1.675,1.6742,1.67475,266400000.0
2009-03-19 12:06:00,1.6747,1.67515,1.67465,1.6751,257200000.0
2009-03-19 12:07:00,1.6751,1.6751,1.67455,1.67505,245600000.0
2009-03-19 12:08:00,1.67505,1.67515,1.6742,1.67425,156200000.0
2009-03-19 12:09:00,1.67425,1.67475,1.67415,1.6747,186000000.0
2009-03-19 12:10:00,1.67465,1.67595,1.67445,1.67535,329800000.0
2009-03-19 12:11:00,1.67545,1.6759,1.67515,1.6759,384000000.0
2009-03-19 12:12:00,1.6759,1.6759,1.67525,1.67575,262400000.0
2009-03-19 12:13:00,1.6758,1.6766,1.67575,1.67605,406000000.0
2009-03-19 12:14:00,1.67615,1.67675,1.67575,1.67675,428400000.0
2009-03-19 12:15:00,1.67675,1.6772,1.6761,1.67625,410200000.0
2009-03-19 12:16:00,1.6763,1.67645,1.6759,1.67605,372800000.0
2009-03-19 12:17:00,1.67615,1.6766,1.67565,1.67565,314600000.0
2009-03-19 12:18:00,1.6757,1.6766,1.6757,1.6766,343000000.0
2009-03-19 12:19:00,1.6766,1.6772,1.67625,1.67715,293000000.0
2009-03-19 12:20:00,1.6773,1.6774,1.6765,1.67705,187800000.0
2009-03-19 12:21:00,1.67705,1.6772,1.67635,1.6765,122200000.0
2009-03-19 12:22:00,1.67645,1.6768,1.676,1.67615,176600000.0
2009-03-19 12:23:00,1.6762,1.6762,1.67535,1.67535,268800000.0
2009-03-19 12:24:00,1.6755,1.676,1.6754,1.67565,267400000.0
2009-03-19 12:25:00,1.67565,1.67575,1.6751,1.67525,257000000.0
2009-03-19 12:26:00,1.67525,1.6757,1.67445,1.67555,440800000.0
2009-03-19 12:27:00,1.6758,1.67655,1.6752,1.67595,393400000.0
2009-03-19 12:28:00,1.676,1.6765,1.6754,1.67605,299400000.0
2009-03-19 12:29:00,1.67605,1.6763,1.67585,1.67605,134600000.0
2009-03-19 12:30:00,1.67615,1.6764,1.67585,1.6764,156200000.0
2009-03-19 12:31:00,1.67635,1.67635,1.6757,1.6759,269200000.0
2009-03-19 12:32:00,1.6759,1.67655,1.6759,1.67655,122800000.0
2009-03-19 12:33:00,1.67655,1.67715,1.6762,1.67665,267200000.0
2009-03-19 12:34:00,1.6766,1.6767,1.6762,1.67665,217800000.0
2009-03-19 12:35:00,1.67665,1.67675,1.67645,1.67665,302800000.0
2009-03-19 12:36:00,1.6766,1.67665,1.6761,1.6762,266000000.0
2009-03-19 12:37:00,1.6762,1.6763,1.67505,1.6757,480600000.0
2009-03-19 12:38:00,1.67585,1.6764,1.67485,1.67595,301800000.0
2009-03-19 12:39:00,1.6759,1.6764,1.67555,1.67555,337800000.0
2009-03-19 12:40:00,1.67565,1.67595,1.6748,1.67515,364200000.0
2009-03-19 12:41:00,1.675,1.6759,1.6748,1.67585,178600000.0
2009-03-19 12:42:00,1.6758,1.6762,1.675,1.6762,359800000.0
2009-03-19 12:43:00,1.67635,1.6765,1.6756,1.67615,342000000.0
2009-03-19 12:44:00,1.67615,1.67615,1.67535,1.67555,162400000.0
2009-03-19 12:45:00,1.6756,1.67625,1.6754,1.6757,220800000.0
2009-03-19 12:46:00,1.6757,1.67645,1.6755,1.67565,355400000.0
2009-03-19 12:47:00,1.67565,1.6757,1.67515,1.6753,328200000.0
2009-03-19 12:48:00,1.6753,1.67535,1.6746,1.6752,325200000.0
2009-03-19 12:49:00,1.6752,1.6752,1.67475,1.67495,191600000.0
2009-03-19 12:50:00,1.67495,1.67515,1.67455,1.6746,322200000.0
2009-03-19 12:51:00,1.6746,1.67485,1.6743,1.67455,184600000.0
2009-03-19 12:52:00,1.6746,1.67565,1.6745,1.6753,250600000.0
2009-03-19 12:53:00,1.6753,1.67545,1.6749,1.67495,174800000.0
2009-03-19 12:54:00,1.6751,1.67535,1.67465,1.67505,318200000.0
2009-03-19 12:55:00,1.6751,1.67555,1.675,1.6751,338000000.0
2009-03-19 12:56:00,1.6751,1.67555,1.6743,1.6748,359200000.0
2009-03-19 12:57:00,1.6748,1.6753,1.67455,1.6753,333800000.0
2009-03-19 12:58:00,1.67525,1.67525,1.6742,1.6743,329000000.0
2009-03-19 12:59:00,1.6743,1.67515,1.67415,1.67455,258600000.0
2009-03-19 13:00:00,1.67465,1.6749,1.6718,1.673,410200000.0
2009-03-19 13:01:00,1.67245,1.6738,1.6723,1.6732,364400000.0
2009-03-19 13:02:00,1.6732,1.67635,1.6731,1.6759,316800000.0
2009-03-19 13:03:00,1.67605,1.6766,1.67485,1.67555,150300000.0
2009-03-19 13:04:00,1.6755,1.6755,1.67505,1.67535,223600000.0
2009-03-19 13:05:00,1.67535,1.6758,1.6749,1.67495,185800000.0
2009-03-19 13:06:00,1.67495,1.67495,1.6743,1.67475,163800000.0
2009-03-19 13:07:00,1.67475,1.6756,1.67445,1.6754,309400000.0
2009-03-19 13:08:00,1.6754,1.67545,1.67495,1.67495,183400000.0
2009-03-19 13:09:00,1.6751,1.676,1.67495,1.6758,263200000.0
2009-03-19 13:10:00,1.67585,1.67585,1.6751,1.67535,151800000.0
2009-03-19 13:11:00,1.67535,1.6756,1.6751,1.67535,219200000.0
2009-03-19 13:12:00,1.67535,1.67545,1.67495,1.67545,186000000.0
2009-03-19 13:13:00,1.67545,1.67545,1.67485,1.67495,244000000.0
2009-03-19 13:14:00,1.67495,1.67495,1.6744,1.6744,240400000.0
2009-03-19 13:15:00,1.6744,1.6749,1.67435,1.67475,189800000.0
2009-03-19 13:16:00,1.6749,1.6755,1.6747,1.6755,249800000.0
2009-03-19 13:17:00,1.6755,1.67575,1.67525,1.6754,195800000.0
2009-03-19 13:18:00,1.6754,1.67625,1.6753,1.67615,296800000.0
2009-03-19 13:19:00,1.67605,1.67715,1.67565,1.67685,332200000.0
2009-03-19 13:20:00,1.67675,1.67675,1.6761,1.6762,186400000.0
2009-03-19 13:21:00,1.6763,1.67645,1.67595,1.67645,238200000.0
2009-03-19 13:22:00,1.67645,1.67655,1.67595,1.67595,218800000.0
2009-03-19 13:23:00,1.676,1.6762,1.67555,1.67605,207000000.0
2009-03-19 13:24:00,1.6759,1.67675,1.6756,1.67655,282200000.0
2009-03-19 13:25:00,1.67655,1.677,1.67625,1.67675,332400000.0
2009-03-19 13:26:00,1.67675,1.67725,1.6762,1.67705,210000000.0
2009-03-19 13:27:00,1.67705,1.67755,1.67675,1.67735,199600000.0
2009-03-19 13:28:00,1.6772,1.67775,1.6766,1.67725,321400000.0
2009-03-19 13:29:00,1.67745,1.67755,1.6764,1.67725,336600000.0
2009-03-19 13:30:00,1.6772,1.67795,1.6771,1.67725,335400000.0
2009-03-19 13:31:00,1.67725,1.67745,1.6769,1.6773,280000000.0
2009-03-19 13:32:00,1.67715,1.67725,1.67655,1.67655,220000000.0
2009-03-19 13:33:00,1.67665,1.67685,1.676,1.67605,230000000.0
2009-03-19 13:34:00,1.6762,1.67655,1.6759,1.6765,146400000.0
2009-03-19 13:35:00,1.6765,1.67675,1.6763,1.67635,174200000.0
2009-03-19 13:36:00,1.67625,1.67665,1.67615,1.67635,121600000.0
2009-03-19 13:37:00,1.67645,1.67645,1.67575,1.67605,126600000.0
2009-03-19 13:38:00,1.67615,1.67685,1.6759,1.67635,113800000.0
2009-03-19 13:39:00,1.67645,1.6772,1.67625,1.67695,304400000.0
2009-03-19 13:40:00,1.67695,1.6776,1.67635,1.67735,419800000.0
2009-03-19 13:41:00,1.6775,1.67825,1.6762,1.67675,410500000.0
2009-03-19 13:42:00,1.6768,1.67695,1.67615,1.6766,381400000.0
2009-03-19 13:43:00,1.67675,1.6781,1.6766,1.6778,353600000.0
2009-03-19 13:44:00,1.67775,1.6793,1.6776,1.6779,400100000.0
2009-03-19 13:45:00,1.6778,1.6786,1.67745,1.6778,323300000.0
2009-03-19 13:46:00,1.6781,1.67885,1.67675,1.67755,343700000.0
2009-03-19 13:47:00,1.67755,1.67805,1.67665,1.67695,454800000.0
2009-03-19 13:48:00,1.6771,1.6779,1.67675,1.6777,404600000.0
2009-03-19 13:49:00,1.67755,1.67775,1.6762,1.67635,282800000.0
2009-03-19 13:50:00,1.67665,1.67755,1.6749,1.67645,375900000.0
2009-03-19 13:51:00,1.67655,1.6779,1.67615,1.67625,443800000.0
2009-03-19 13:52:00,1.6762,1.67755,1.6758,1.67705,325300000.0
2009-03-19 13:53:00,1.67705,1.67845,1.67635,1.6773,465200000.0
2009-03-19 13:54:00,1.67725,1.67725,1.6758,1.67585,466400000.0
2009-03-19 13:55:00,1.6757,1.6768,1.67545,1.6757,419000000.0
2009-03-19 13:56:00,1.67565,1.6757,1.67295,1.6736,464400000.0
2009-03-19 13:57:00,1.67365,1.6738,1.67325,1.6733,352000000.0
2009-03-19 13:58:00,1.67325,1.6734,1.6728,1.6733,337200000.0
2009-03-19 13:59:00,1.6733,1.6739,1.67125,1.672,477000000.0
2009-03-19 14:00:00,1.67205,1.6737,1.67055,1.67055,396400000.0
2009-03-19 14:01:00,1.66995,1.67125,1.6679,1.67115,350800000.0
2009-03-19 14:02:00,1.6713,1.6725,1.67095,1.67145,464800000.0
2009-03-19 14:03:00,1.6714,1.6715,1.6711,1.6712,243200000.0
2009-03-19 14:04:00,1.6712,1.6714,1.66905,1.6693,410800000.0
2009-03-19 14:05:00,1.66935,1.66985,1.66845,1.6692,389000000.0
2009-03-19 14:06:00,1.6686,1.6699,1.6686,1.6699,363800000.0
2009-03-19 14:07:00,1.6698,1.6698,1.669,1.66905,370200000.0
2009-03-19 14:08:00,1.6691,1.67155,1.66875,1.6713,440600000.0
2009-03-19 14:09:00,1.6716,1.6723,1.67105,1.6721,385800000.0
2009-03-19 14:10:00,1.6722,1.67265,1.6707,1.6709,277400000.0
2009-03-19 14:11:00,1.67075,1.67125,1.67025,1.6703,397900000.0
2009-03-19 14:12:00,1.67045,1.6712,1.6702,1.6708,358700000.0
2009-03-19 14:13:00,1.6707,1.6715,1.6707,1.6713,478000000.0
2009-03-19 14:14:00,1.67145,1.67325,1.67065,1.67315,354500000.0
2009-03-19 14:15:00,1.6732,1.6733,1.67185,1.67235,314400000.0
2009-03-19 14:16:00,1.67235,1.6724,1.66655,1.66765,409100000.0
2009-03-19 14:17:00,1.66745,1.6689,1.6673,1.6682,386000000.0
2009-03-19 14:18:00,1.66815,1.66905,1.66775,1.6682,410500000.0
2009-03-19 14:19:00,1.66825,1.66975,1.668,1.66965,445500000.0
2009-03-19 14:20:00,1.6696,1.6701,1.6688,1.6688,474100000.0
2009-03-19 14:21:00,1.6689,1.67065,1.6689,1.67055,431400000.0
2009-03-19 14:22:00,1.6707,1.671,1.66985,1.6707,477400000.0
2009-03-19 14:23:00,1.67065,1.6711,1.6698,1.66985,468800000.0
2009-03-19 14:24:00,1.66995,1.6715,1.66985,1.67105,389400000.0
2009-03-19 14:25:00,1.67115,1.67175,1.67065,1.67165,402800000.0
2009-03-19 14:26:00,1.6717,1.6717,1.6696,1.6706,378200000.0
2009-03-19 14:27:00,1.67055,1.6706,1.6692,1.66955,132800000.0
2009-03-19 14:28:00,1.66945,1.66975,1.6691,1.6694,260400000.0
2009-03-19 14:29:00,1.6693,1.6694,1.66795,1.66805,174220000.0
2009-03-19 14:30:00,1.668,1.6693,1.6676,1.66865,370800000.0
2009-03-19 14:31:00,1.66865,1.6693,1.668,1.66805,439000000.0
2009-03-19 14:32:00,1.6682,1.6687,1.66735,1.6677,393400000.0
2009-03-19 14:33:00,1.66785,1.66815,1.66635,1.6665,415600000.0
2009-03-19 14:34:00,1.66675,1.6695,1.66655,1.66915,454700000.0
2009-03-19 14:35:00,1.66915,1.66965,1.6675,1.66885,476900000.0
2009-03-19 14:36:00,1.6688,1.66885,1.66715,1.66725,395800000.0
2009-03-19 14:37:00,1.6673,1.6682,1.6672,1.66795,415200000.0
2009-03-19 14:38:00,1.668,1.6681,1.6674,1.668,399200000.0
2009-03-19 14:39:00,1.6681,1.6688,1.66765,1.6679,294200000.0
2009-03-19 14:40:00,1.6678,1.6687,1.6677,1.66775,348000000.0
2009-03-19 14:41:00,1.66775,1.669,1.66715,1.66895,307800000.0
2009-03-19 14:42:00,1.6688,1.67005,1.66855,1.6689,365200000.0
2009-03-19 14:43:00,1.6689,1.6698,1.66885,1.6696,464700000.0
2009-03-19 14:44:00,1.66965,1.6707,1.6696,1.67065,297200000.0
2009-03-19 14:45:00,1.67065,1.67155,1.6705,1.6714,452800000.0
2009-03-19 14:46:00,1.67135,1.6714,1.67045,1.67115,463600000.0
2009-03-19 14:47:00,1.6711,1.6719,1.6709,1.6719,346800000.0
2009-03-19 14:48:00,1.67195,1.67235,1.6712,1.67145,407000000.0
2009-03-19 14:49:00,1.67145,1.6716,1.6705,1.671,284000000.0
2009-03-19 14:50:00,1.67095,1.6714,1.6706,1.6713,299200000.0
2009-03-19 14:51:00,1.6709,1.67195,1.6708,1.67155,287200000.0
2009-03-19 14:52:00,1.6716,1.6721,1.67125,1.672,374800000.0
2009-03-19 14:53:00,1.6719,1.67215,1.67035,1.6713,355400000.0
2009-03-19 14:54:00,1.6714,1.6714,1.6701,1.6704,254500000.0
2009-03-19 14:55:00,1.6704,1.67185,1.66975,1.67125,431000000.0
2009-03-19 14:56:00,1.67125,1.6715,1.67015,1.67055,245800000.0
2009-03-19 14:57:00,1.67055,1.6718,1.67045,1.67175,303800000.0
2009-03-19 14:58:00,1.67185,1.6721,1.6713,1.67135,358000000.0
2009-03-19 14:59:00,1.6714,1.67175,1.6705,1.6709,286600000.0
2009-03-19 15:00:00,1.6711,1.6712,1.67035,1.6708,225200000.0
2009-03-19 15:01:00,1.6708,1.6716,1.67055,1.67145,170600000.0
2009-03-19 15:02:00,1.6715,1.6717,1.6707,1.6708,283800000.0
2009-03-19 15:03:00,1.6709,1.6714,1.6708,1.67125,389000000.0
2009-03-19 15:04:00,1.6713,1.67235,1.6711,1.67235,454400000.0
2009-03-19 15:05:00,1.67235,1.67425,1.67235,1.67425,516400000.0
2009-03-19 15:06:00,1.6742,1.67445,1.6736,1.67435,433000000.0
2009-03-19 15:07:00,1.6744,1.67505,1.674,1.67445,322000000.0
2009-03-19 15:08:00,1.6745,1.675,1.6744,1.6748,212000000.0
2009-03-19 15:09:00,1.6748,1.6757,1.6743,1.67515,206400000.0
2009-03-19 15:10:00,1.6752,1.6752,1.6738,1.6744,296200000.0
2009-03-19 15:11:00,1.67435,1.67485,1.6743,1.6747,305400000.0
2009-03-19 15:12:00,1.6748,1.6749,1.6737,1.6741,516000000.0
2009-03-19 15:13:00,1.6742,1.67485,1.6741,1.6743,367000000.0
2009-03-19 15:14:00,1.6744,1.67455,1.6717,1.67185,383400000.0
2009-03-19 15:15:00,1.67195,1.67335,1.6718,1.67305,331400000.0
2009-03-19 15:16:00,1.67305,1.67315,1.6723,1.67255,212800000.0
2009-03-19 15:17:00,1.67255,1.6729,1.67155,1.67205,244400000.0
2009-03-19 15:18:00,1.67205,1.67295,1.6719,1.6724,388000000.0
2009-03-19 15:19:00,1.6725,1.6734,1.6722,1.6725,378400000.0
2009-03-19 15:20:00,1.6725,1.67265,1.6719,1.6724,494600000.0
2009-03-19 15:21:00,1.67245,1.673,1.6721,1.6723,318600000.0
2009-03-19 15:22:00,1.6722,1.6724,1.6713,1.6713,238600000.0
2009-03-19 15:23:00,1.6713,1.6725,1.67125,1.6724,387200000.0
2009-03-19 15:24:00,1.6724,1.67265,1.6717,1.67185,290800000.0
2009-03-19 15:25:00,1.6718,1.67265,1.6712,1.6716,223800000.0
2009-03-19 15:26:00,1.6715,1.67225,1.67125,1.67175,282000000.0
2009-03-19 15:27:00,1.6719,1.6741,1.6718,1.67325,327500000.0
2009-03-19 15:28:00,1.6729,1.674,1.6727,1.6735,329800000.0
2009-03-19 15:29:00,1.6735,1.67385,1.673,1.67355,316400000.0
2009-03-19 15:30:00,1.6737,1.67635,1.6737,1.67565,355600000.0
2009-03-19 15:31:00,1.67555,1.6758,1.67515,1.67575,470000000.0
2009-03-19 15:32:00,1.6758,1.6769,1.67575,1.67655,424800000.0
2009-03-19 15:33:00,1.67655,1.6778,1.67525,1.6753,327000000.0
2009-03-19 15:34:00,1.67555,1.6763,1.67545,1.6757,402000000.0
2009-03-19 15:35:00,1.67575,1.67605,1.6751,1.67515,344000000.0
2009-03-19 15:36:00,1.67515,1.67525,1.6742,1.67505,267800000.0
2009-03-19 15:37:00,1.67515,1.6764,1.6751,1.6752,413400000.0
2009-03-19 15:38:00,1.6752,1.6752,1.6731,1.6736,239800000.0
2009-03-19 15:39:00,1.67355,1.6745,1.67335,1.6743,315200000.0
2009-03-19 15:40:00,1.67425,1.67425,1.6731,1.67345,343200000.0
2009-03-19 15:41:00,1.67345,1.67395,1.67295,1.67375,337800000.0
2009-03-19 15:42:00,1.67365,1.6738,1.67265,1.67275,283600000.0
2009-03-19 15:43:00,1.67285,1.6732,1.67245,1.6729,312600000.0
2009-03-19 15:44:00,1.67295,1.67345,1.67235,1.6727,367400000.0
2009-03-19 15:45:00,1.67275,1.6736,1.6726,1.67335,426800000.0
2009-03-19 15:46:00,1.67325,1.6738,1.6724,1.67285,319800000.0
2009-03-19 15:47:00,1.67285,1.6733,1.67235,1.6733,369000000.0
2009-03-19 15:48:00,1.6734,1.6743,1.673,1.6743,373800000.0
2009-03-19 15:49:00,1.6743,1.67435,1.67315,1.6738,349600000.0
2009-03-19 15:50:00,1.6737,1.6737,1.6727,1.6729,303800000.0
2009-03-19 15:51:00,1.67275,1.67365,1.67235,1.67285,412400000.0
2009-03-19 15:52:00,1.6732,1.67425,1.67275,1.67405,353600000.0
2009-03-19 15:53:00,1.67415,1.67445,1.67335,1.6735,383600000.0
2009-03-19 15:54:00,1.67345,1.6744,1.6731,1.67395,389300000.0
2009-03-19 15:55:00,1.67385,1.6754,1.6738,1.675,389400000.0
2009-03-19 15:56:00,1.675,1.6756,1.675,1.67555,304400000.0
2009-03-19 15:57:00,1.67555,1.6772,1.6754,1.67695,458800000.0
2009-03-19 15:58:00,1.67705,1.67765,1.67635,1.67695,342200000.0
2009-03-19 15:59:00,1.6767,1.67725,1.67655,1.67685,183800000.0
2009-03-19 16:00:00,1.6775,1.6811,1.6769,1.681,381200000.0
2009-03-19 16:01:00,1.6809,1.681,1.679,1.6791,382200000.0
2009-03-19 16:02:00,1.67915,1.67945,1.67855,1.67935,322700000.0
2009-03-19 16:03:00,1.6795,1.6797,1.67895,1.6792,298000000.0
2009-03-19 16:04:00,1.6792,1.6797,1.67825,1.67945,377100000.0
2009-03-19 16:05:00,1.6793,1.6794,1.6782,1.679,382400000.0
2009-03-19 16:06:00,1.67895,1.67905,1.6779,1.67815,320600000.0
2009-03-19 16:07:00,1.67805,1.6797,1.6779,1.67945,383400000.0
2009-03-19 16:08:00,1.6795,1.68065,1.67905,1.6802,414800000.0
2009-03-19 16:09:00,1.6802,1.681,1.67975,1.6798,528100000.0
2009-03-19 16:10:00,1.68035,1.6808,1.67895,1.6793,393400000.0
2009-03-19 16:11:00,1.6793,1.6804,1.6793,1.67985,403200000.0
2009-03-19 16:12:00,1.68015,1.6813,1.68015,1.68075,380400000.0
2009-03-19 16:13:00,1.68075,1.6808,1.68,1.68005,365000000.0
2009-03-19 16:14:00,1.68025,1.68035,1.67935,1.6799,290600000.0
2009-03-19 16:15:00,1.6801,1.68145,1.67995,1.67995,388200000.0
2009-03-19 16:16:00,1.68,1.6809,1.67945,1.67965,344300000.0
2009-03-19 16:17:00,1.6798,1.6808,1.6795,1.6804,381300000.0
2009-03-19 16:18:00,1.68025,1.6808,1.67985,1.68035,394200000.0
2009-03-19 16:19:00,1.6803,1.68155,1.6798,1.68155,459200000.0
2009-03-19 16:20:00,1.68165,1.68165,1.68105,1.6811,236000000.0
2009-03-19 16:21:00,1.6811,1.6819,1.68095,1.6817,312000000.0
2009-03-19 16:22:00,1.6817,1.68195,1.68125,1.6813,341800000.0
2009-03-19 16:23:00,1.68115,1.6815,1.6804,1.6805,421600000.0
2009-03-19 16:24:00,1.68045,1.68075,1.6797,1.6799,508800000.0
2009-03-19 16:25:00,1.6799,1.6804,1.6793,1.6795,320400000.0
2009-03-19 16:26:00,1.67955,1.6803,1.6787,1.67905,360600000.0
2009-03-19 16:27:00,1.67905,1.67995,1.67905,1.67955,262600000.0
2009-03-19 16:28:00,1.6795,1.6806,1.67885,1.6806,378000000.0
2009-03-19 16:29:00,1.6806,1.6824,1.6796,1.6811,415899999.0
2009-03-19 16:30:00,1.6814,1.6826,1.6814,1.68245,492699996.0
2009-03-19 16:31:00,1.6824,1.6833,1.6824,1.6829,370400000.0
2009-03-19 16:32:00,1.683,1.6831,1.6811,1.68125,313800000.0
2009-03-19 16:33:00,1.6814,1.6824,1.6811,1.6822,355200000.0
2009-03-19 16:34:00,1.68225,1.6841,1.68205,1.6835,510099998.0
2009-03-19 16:35:00,1.68355,1.68355,1.6816,1.6824,366700000.0
2009-03-19 16:36:00,1.6824,1.68315,1.6814,1.6822,456999999.0
2009-03-19 16:37:00,1.68255,1.6829,1.68155,1.68205,343900000.0
2009-03-19 16:38:00,1.682,1.68305,1.6816,1.68305,558600000.0
2009-03-19 16:39:00,1.6828,1.68405,1.6826,1.68395,480000000.0
2009-03-19 16:40:00,1.68405,1.6846,1.6836,1.6841,404200000.0
2009-03-19 16:41:00,1.68415,1.6857,1.68415,1.6852,520000000.0
2009-03-19 16:42:00,1.6853,1.6858,1.6833,1.6842,358400000.0
2009-03-19 16:43:00,1.6842,1.68475,1.68175,1.68175,282800000.0
2009-03-19 16:44:00,1.6819,1.6831,1.68175,1.68205,361500000.0
2009-03-19 16:45:00,1.6821,1.6825,1.6811,1.68205,290000000.0
2009-03-19 16:46:00,1.6821,1.68245,1.68185,1.6823,572100000.0
2009-03-19 16:47:00,1.6822,1.6824,1.68165,1.68215,451800000.0
2009-03-19 16:48:00,1.68215,1.68215,1.68115,1.6816,471200000.0
2009-03-19 16:49:00,1.6816,1.68215,1.68125,1.6816,463200000.0
2009-03-19 16:50:00,1.6816,1.6816,1.68115,1.68115,285000000.0
2009-03-19 16:51:00,1.6805,1.68185,1.6805,1.68175,295800000.0
2009-03-19 16:52:00,1.6816,1.68235,1.68135,1.68215,416200000.0
2009-03-19 16:53:00,1.68215,1.68305,1.68175,1.6828,370400000.0
2009-03-19 16:54:00,1.68285,1.6846,1.68285,1.6844,435600000.0
2009-03-19 16:55:00,1.6843,1.68565,1.68425,1.6855,302000000.0
2009-03-19 16:56:00,1.68555,1.68645,1.68545,1.68605,448200000.0
2009-03-19 16:57:00,1.68605,1.68605,1.68475,1.68495,388100000.0
2009-03-19 16:58:00,1.685,1.6861,1.685,1.6856,410100000.0
2009-03-19 16:59:00,1.68555,1.6859,1.6845,1.68465,379300000.0
2009-03-19 17:00:00,1.68465,1.68565,1.6846,1.68515,279600000.0
2009-03-19 17:01:00,1.6851,1.68655,1.6847,1.68535,345500000.0
2009-03-19 17:02:00,1.68545,1.68605,1.68465,1.6851,279500000.0
2009-03-19 17:03:00,1.68485,1.68565,1.6836,1.68495,197100000.0
2009-03-19 17:04:00,1.68495,1.68495,1.68385,1.6844,157200000.0
2009-03-19 17:05:00,1.6844,1.68495,1.68345,1.68355,377700000.0
2009-03-19 17:06:00,1.68345,1.68385,1.6829,1.68335,384200000.0
2009-03-19 17:07:00,1.68345,1.6836,1.6825,1.6825,167600000.0
2009-03-19 17:08:00,1.68255,1.68335,1.6825,1.6828,348200000.0
2009-03-19 17:09:00,1.68285,1.68335,1.68255,1.6832,392600000.0
2009-03-19 17:10:00,1.68305,1.6836,1.6823,1.6836,326800000.0
2009-03-19 17:11:00,1.6837,1.6842,1.68315,1.6832,366600000.0
2009-03-19 17:12:00,1.6832,1.68395,1.6832,1.6835,199800000.0
2009-03-19 17:13:00,1.6835,1.68385,1.6832,1.6837,185000000.0
2009-03-19 17:14:00,1.6837,1.6851,1.68345,1.685,263600000.0
2009-03-19 17:15:00,1.68505,1.68645,1.68505,1.68615,415100000.0
2009-03-19 17:16:00,1.6863,1.6872,1.6862,1.6871,368000000.0
2009-03-19 17:17:00,1.6871,1.68735,1.6856,1.6856,317900000.0
2009-03-19 17:18:00,1.68555,1.686,1.6851,1.6852,250200000.0
2009-03-19 17:19:00,1.6852,1.6853,1.68415,1.68455,321000000.0
2009-03-19 17:20:00,1.68445,1.68455,1.6837,1.68395,293400000.0
2009-03-19 17:21:00,1.6841,1.685,1.6835,1.68495,200800000.0
2009-03-19 17:22:00,1.68495,1.6863,1.68495,1.68555,228600000.0
2009-03-19 17:23:00,1.6857,1.6865,1.6854,1.68575,370200000.0
2009-03-19 17:24:00,1.68585,1.6867,1.6857,1.6863,369400000.0
2009-03-19 17:25:00,1.68625,1.68625,1.68515,1.6854,323300000.0
2009-03-19 17:26:00,1.68545,1.6858,1.68505,1.6857,289400000.0
2009-03-19 17:27:00,1.6857,1.6862,1.6856,1.6862,291800000.0
2009-03-19 17:28:00,1.6862,1.68635,1.6855,1.6858,230400000.0
2009-03-19 17:29:00,1.68585,1.6865,1.6853,1.68605,274100000.0
2009-03-19 17:30:00,1.68615,1.68715,1.68595,1.68715,334800000.0
2009-03-19 17:31:00,1.6871,1.6874,1.6865,1.68665,348600000.0
2009-03-19 17:32:00,1.68655,1.68705,1.6862,1.6868,270200000.0
2009-03-19 17:33:00,1.68695,1.68885,1.6861,1.68765,282800000.0
2009-03-19 17:34:00,1.6877,1.6878,1.68675,1.68765,225000000.0
2009-03-19 17:35:00,1.6877,1.6902,1.6873,1.6899,352399999.0
2009-03-19 17:36:00,1.69,1.69075,1.6886,1.69,465800000.0
2009-03-19 17:37:00,1.69005,1.6901,1.68945,1.68995,240800000.0
2009-03-19 17:38:00,1.69005,1.69095,1.6896,1.69095,230400000.0
2009-03-19 17:39:00,1.69105,1.69115,1.6901,1.6903,356600000.0
2009-03-19 17:40:00,1.6903,1.6907,1.6897,1.69055,284600000.0
2009-03-19 17:41:00,1.6905,1.69095,1.68805,1.6891,327400000.0
2009-03-19 17:42:00,1.689,1.68985,1.68895,1.68975,263400000.0
2009-03-19 17:43:00,1.68975,1.69035,1.68915,1.69015,243400000.0
2009-03-19 17:44:00,1.6902,1.69035,1.6897,1.6898,226000000.0
2009-03-19 17:45:00,1.6898,1.69165,1.68965,1.69155,325400000.0
2009-03-19 17:46:00,1.6917,1.69305,1.69135,1.69285,281600000.0
2009-03-19 17:47:00,1.693,1.6934,1.6928,1.69325,186600000.0
2009-03-19 17:48:00,1.69315,1.6933,1.6925,1.6928,235000000.0
2009-03-19 17:49:00,1.69275,1.69275,1.69165,1.6921,254000000.0
2009-03-19 17:50:00,1.6921,1.69215,1.6916,1.69175,279200000.0
2009-03-19 17:51:00,1.6918,1.692,1.69145,1.6918,244400000.0
2009-03-19 17:52:00,1.69185,1.69225,1.69135,1.69165,302600000.0
2009-03-19 17:53:00,1.69165,1.69165,1.6905,1.6911,318400000.0
2009-03-19 17:54:00,1.6911,1.6913,1.68905,1.6901,333800000.0
2009-03-19 17:55:00,1.69015,1.6908,1.6898,1.69065,343600000.0
2009-03-19 17:56:00,1.69065,1.69095,1.68995,1.68995,329600000.0
2009-03-19 17:57:00,1.69005,1.6908,1.68955,1.68955,404400000.0
2009-03-19 17:58:00,1.68965,1.6899,1.6885,1.68885,256400000.0
2009-03-19 17:59:00,1.68915,1.6935,1.68915,1.6935,474800000.0
2009-03-19 18:00:00,1.6934,1.6934,1.69095,1.6917,429400000.0
2009-03-19 18:01:00,1.6917,1.6917,1.69005,1.6901,406400000.0
2009-03-19 18:02:00,1.6901,1.6901,1.68925,1.69005,425800000.0
2009-03-19 18:03:00,1.6901,1.69045,1.6894,1.6901,335200000.0
2009-03-19 18:04:00,1.6901,1.69085,1.68965,1.6897,228000000.0
2009-03-19 18:05:00,1.68965,1.6905,1.68935,1.69025,309600000.0
2009-03-19 18:06:00,1.6905,1.6907,1.69,1.69015,199600000.0
2009-03-19 18:07:00,1.69015,1.69055,1.68895,1.6893,184200000.0
2009-03-19 18:08:00,1.6893,1.68965,1.68895,1.68955,156600000.0
2009-03-19 18:09:00,1.68955,1.68995,1.6886,1.68875,169200000.0
2009-03-19 18:10:00,1.6887,1.69035,1.6887,1.6893,267000000.0
2009-03-19 18:11:00,1.6888,1.68925,1.6879,1.68895,298800000.0
2009-03-19 18:12:00,1.6891,1.6893,1.68795,1.6882,302000000.0
2009-03-19 18:13:00,1.68825,1.68995,1.68805,1.6899,301200000.0
2009-03-19 18:14:00,1.6899,1.69015,1.688,1.6885,400800000.0
2009-03-19 18:15:00,1.68835,1.6884,1.6865,1.68695,489100000.0
2009-03-19 18:16:00,1.68715,1.6882,1.6864,1.68805,265200000.0
2009-03-19 18:17:00,1.68805,1.68875,1.68695,1.6879,294700000.0
2009-03-19 18:18:00,1.68805,1.6885,1.688,1.68805,298000000.0
2009-03-19 18:19:00,1.68805,1.69,1.68805,1.68955,292000000.0
2009-03-19 18:20:00,1.6897,1.68985,1.68885,1.68935,340200000.0
2009-03-19 18:21:00,1.68935,1.69025,1.6887,1.68915,337800000.0
2009-03-19 18:22:00,1.68905,1.68945,1.68815,1.68815,341300000.0
2009-03-19 18:23:00,1.68815,1.6883,1.688,1.6883,179600000.0
2009-03-19 18:24:00,1.6883,1.6883,1.68685,1.6869,225300000.0
2009-03-19 18:25:00,1.6868,1.68865,1.6866,1.6884,174100000.0
2009-03-19 18:26:00,1.6884,1.6893,1.68835,1.68845,306500000.0
2009-03-19 18:27:00,1.6884,1.6893,1.68835,1.6893,180600000.0
2009-03-19 18:28:00,1.68935,1.6896,1.6892,1.6894,178000000.0
2009-03-19 18:29:00,1.68955,1.6901,1.6892,1.6893,185400000.0
2009-03-19 18:30:00,1.68935,1.6904,1.68935,1.6901,220200000.0
2009-03-19 18:31:00,1.69005,1.69015,1.6893,1.68985,262000000.0
2009-03-19 18:32:00,1.68985,1.69005,1.68945,1.6899,208800000.0
2009-03-19 18:33:00,1.6899,1.69035,1.6897,1.6899,242800000.0
2009-03-19 18:34:00,1.68975,1.69075,1.68955,1.68975,319400000.0
2009-03-19 18:35:00,1.68975,1.69035,1.6895,1.69015,271400000.0
2009-03-19 18:36:00,1.6903,1.69115,1.68965,1.69115,307900000.0
2009-03-19 18:37:00,1.69115,1.69135,1.6905,1.69135,350200000.0
2009-03-19 18:38:00,1.6913,1.6924,1.6911,1.6924,190800000.0
2009-03-19 18:39:00,1.69235,1.69265,1.692,1.69245,231200000.0
2009-03-19 18:40:00,1.69235,1.69295,1.69165,1.69175,245400000.0
2009-03-19 18:41:00,1.6917,1.69385,1.6914,1.6937,306600000.0
2009-03-19 18:42:00,1.6936,1.6937,1.6929,1.6932,201800000.0
2009-03-19 18:43:00,1.6932,1.6932,1.6917,1.692,250200000.0
2009-03-19 18:44:00,1.69215,1.6925,1.69195,1.69195,187200000.0
2009-03-19 18:45:00,1.69195,1.6925,1.6915,1.69235,157000000.0
2009-03-19 18:46:00,1.6923,1.69255,1.69175,1.69235,102800000.0
2009-03-19 18:47:00,1.6925,1.6925,1.6915,1.6918,363399999.0
2009-03-19 18:48:00,1.692,1.692,1.69115,1.69145,81600000.0
2009-03-19 18:49:00,1.69145,1.69245,1.69145,1.69245,196200000.0
2009-03-19 18:50:00,1.69245,1.6932,1.69195,1.6923,219000000.0
2009-03-19 18:51:00,1.6924,1.6924,1.69125,1.6916,198800000.0
2009-03-19 18:52:00,1.69165,1.69175,1.69115,1.69115,249600000.0
2009-03-19 18:53:00,1.69115,1.6919,1.69115,1.69175,225000001.0
2009-03-19 18:54:00,1.69175,1.6923,1.6912,1.6922,167600000.0
2009-03-19 18:55:00,1.6922,1.69265,1.69155,1.69175,139400000.0
2009-03-19 18:56:00,1.69175,1.6925,1.69155,1.69235,174400000.0
2009-03-19 18:57:00,1.69235,1.6927,1.69235,1.6925,78200000.0
2009-03-19 18:58:00,1.69255,1.6931,1.69165,1.69235,244400000.0
2009-03-19 18:59:00,1.69235,1.6934,1.6918,1.6934,176400000.0
2009-03-19 19:00:00,1.6933,1.6936,1.6917,1.6918,217600000.0
2009-03-19 19:01:00,1.69195,1.6923,1.6916,1.69165,142400000.0
2009-03-19 19:02:00,1.6917,1.69195,1.69105,1.69105,133600000.0
2009-03-19 19:03:00,1.69115,1.69145,1.69115,1.6912,141800000.0
2009-03-19 19:04:00,1.6912,1.69145,1.69115,1.69145,246600002.0
2009-03-19 19:05:00,1.6914,1.6916,1.69105,1.6912,309900001.0
2009-03-19 19:06:00,1.6912,1.69175,1.691,1.69135,190900000.0
2009-03-19 19:07:00,1.69135,1.6924,1.69115,1.69235,185400000.0
2009-03-19 19:08:00,1.6926,1.6927,1.6916,1.69225,209300000.0
2009-03-19 19:09:00,1.6921,1.6926,1.69195,1.69215,228000000.0
2009-03-19 19:10:00,1.69215,1.6923,1.69145,1.69165,149000000.0
2009-03-19 19:11:00,1.69155,1.69195,1.69095,1.69155,171800000.0
2009-03-19 19:12:00,1.69165,1.6924,1.6915,1.6922,122400000.0
2009-03-19 19:13:00,1.6923,1.69335,1.69225,1.69315,207600000.0
2009-03-19 19:14:00,1.69305,1.69355,1.693,1.6932,228700000.0
2009-03-19 19:15:00,1.6934,1.6935,1.69275,1.693,126800000.0
2009-03-19 19:16:00,1.69295,1.69315,1.69155,1.69155,275400000.0
2009-03-19 19:17:00,1.69155,1.69155,1.6909,1.6911,156600000.0
2009-03-19 19:18:00,1.69105,1.69115,1.69085,1.69095,117000000.0
2009-03-19 19:19:00,1.691,1.69125,1.6908,1.69125,229400000.0
2009-03-19 19:20:00,1.69125,1.6922,1.69125,1.69195,269600000.0
2009-03-19 19:21:00,1.692,1.6924,1.6914,1.69165,279200000.0
2009-03-19 19:22:00,1.69165,1.69205,1.69135,1.69205,223600000.0
2009-03-19 19:23:00,1.69205,1.6922,1.6909,1.691,206000000.0
2009-03-19 19:24:00,1.691,1.6911,1.6905,1.69085,215400000.0
2009-03-19 19:25:00,1.69095,1.69095,1.6897,1.69,229400000.0
2009-03-19 19:26:00,1.68995,1.69095,1.6899,1.69075,204600000.0
2009-03-19 19:27:00,1.6909,1.6909,1.68825,1.6883,302200000.0
2009-03-19 19:28:00,1.68835,1.6893,1.6883,1.6888,222200000.0
2009-03-19 19:29:00,1.68885,1.68915,1.6882,1.689,191200000.0
2009-03-19 19:30:00,1.68905,1.6891,1.6886,1.68905,290400000.0
2009-03-19 19:31:00,1.68905,1.69025,1.68855,1.6892,320600000.0
2009-03-19 19:32:00,1.68935,1.69005,1.68875,1.68925,247400000.0
2009-03-19 19:33:00,1.68925,1.6895,1.68865,1.68885,272800000.0
2009-03-19 19:34:00,1.6889,1.6898,1.68875,1.68975,172000000.0
2009-03-19 19:35:00,1.6897,1.69005,1.68885,1.6896,211600000.0
2009-03-19 19:36:00,1.6896,1.68985,1.68825,1.68825,234400000.0
2009-03-19 19:37:00,1.68835,1.6889,1.68795,1.68845,194600000.0
2009-03-19 19:38:00,1.6886,1.68885,1.68735,1.68805,259600000.0
2009-03-19 19:39:00,1.68805,1.68855,1.68795,1.68795,136000000.0
2009-03-19 19:40:00,1.688,1.68805,1.688,1.68805,67200000.0
2009-03-19 19:41:00,1.68805,1.6887,1.68795,1.68855,228600000.0
2009-03-19 19:42:00,1.68865,1.68865,1.688,1.6883,107000000.0
2009-03-19 19:43:00,1.6882,1.68885,1.688,1.68805,198800000.0
2009-03-19 19:44:00,1.68805,1.68805,1.6864,1.68685,202400000.0
2009-03-19 19:45:00,1.687,1.68785,1.6865,1.68695,193700000.0
2009-03-19 19:46:00,1.6871,1.6872,1.6857,1.6862,226800000.0
2009-03-19 19:47:00,1.68625,1.68665,1.68545,1.6855,216000000.0
2009-03-19 19:48:00,1.68565,1.68595,1.68565,1.68575,95800000.0
2009-03-19 19:49:00,1.6858,1.6861,1.6854,1.68575,223800000.0
2009-03-19 19:50:00,1.6858,1.68635,1.68515,1.68585,321000000.0
2009-03-19 19:51:00,1.6858,1.68595,1.68465,1.6848,214800000.0
2009-03-19 19:52:00,1.685,1.6851,1.68455,1.6849,188600000.0
2009-03-19 19:53:00,1.68495,1.6858,1.6848,1.6858,218800000.0
2009-03-19 19:54:00,1.6858,1.6862,1.6855,1.6859,221200000.0
2009-03-19 19:55:00,1.6858,1.68595,1.68455,1.6847,278200000.0
2009-03-19 19:56:00,1.6847,1.685,1.68405,1.68465,238200000.0
2009-03-19 19:57:00,1.68465,1.68485,1.68295,1.6843,361800000.0
2009-03-19 19:58:00,1.6843,1.6852,1.6839,1.6842,311400000.0
2009-03-19 19:59:00,1.68425,1.6844,1.68295,1.68295,333000000.0
2009-03-19 20:00:00,1.6831,1.6834,1.68275,1.6832,312000000.0
2009-03-19 20:01:00,1.68315,1.68455,1.68315,1.6845,195600000.0
2009-03-19 20:02:00,1.68445,1.68465,1.68335,1.68455,243400000.0
2009-03-19 20:03:00,1.68465,1.68495,1.684,1.68435,203000000.0
2009-03-19 20:04:00,1.6843,1.6845,1.68335,1.68385,245200000.0
2009-03-19 20:05:00,1.68385,1.6839,1.683,1.6836,217000000.0
2009-03-19 20:06:00,1.68345,1.68405,1.68325,1.68345,248400000.0
2009-03-19 20:07:00,1.6835,1.684,1.68345,1.6836,210200000.0
2009-03-19 20:08:00,1.6837,1.68375,1.68295,1.6832,228600000.0
2009-03-19 20:09:00,1.68315,1.68325,1.68285,1.68295,169600000.0
2009-03-19 20:10:00,1.68295,1.6838,1.68275,1.6838,105600000.0
2009-03-19 20:11:00,1.6839,1.68455,1.6839,1.68415,112600000.0
2009-03-19 20:12:00,1.68415,1.6842,1.6833,1.6839,126400000.0
2009-03-19 20:13:00,1.68385,1.68435,1.68365,1.6841,114000000.0
2009-03-19 20:14:00,1.6841,1.68425,1.684,1.6841,74400000.0
2009-03-19 20:15:00,1.6841,1.68445,1.684,1.68435,86400000.0
2009-03-19 20:16:00,1.68425,1.68575,1.68425,1.68485,190400000.0
2009-03-19 20:17:00,1.6845,1.6865,1.6842,1.6861,237200000.0
2009-03-19 20:18:00,1.68615,1.68805,1.6861,1.68805,178600000.0
2009-03-19 20:19:00,1.68805,1.68805,1.68675,1.68675,220500000.0
2009-03-19 20:20:00,1.6869,1.68725,1.68655,1.68655,118400000.0
2009-03-19 20:21:00,1.6867,1.6868,1.686,1.68645,108600000.0
2009-03-19 20:22:00,1.6864,1.68665,1.68615,1.6866,116800000.0
2009-03-19 20:23:00,1.68655,1.6878,1.68645,1.6877,285600000.0
2009-03-19 20:24:00,1.6877,1.6881,1.6876,1.68775,194800000.0
2009-03-19 20:25:00,1.68775,1.68785,1.6868,1.68755,161000000.0
2009-03-19 20:26:00,1.6875,1.6878,1.68735,1.6875,104600000.0
2009-03-19 20:27:00,1.68755,1.68785,1.68635,1.6871,189400000.0
2009-03-19 20:28:00,1.6871,1.68775,1.68665,1.6876,168800000.0
2009-03-19 20:29:00,1.6876,1.6881,1.6875,1.68755,239400000.0
2009-03-19 20:30:00,1.6874,1.68765,1.6871,1.6875,238600000.0
2009-03-19 20:31:00,1.68755,1.68805,1.6871,1.68715,293400000.0
2009-03-19 20:32:00,1.687,1.68775,1.68695,1.68775,225600000.0
2009-03-19 20:33:00,1.68775,1.6884,1.6877,1.6882,249000000.0
2009-03-19 20:34:00,1.6882,1.6886,1.68815,1.68845,240600000.0
2009-03-19 20:35:00,1.68835,1.68865,1.68835,1.68845,163200000.0
2009-03-19 20:36:00,1.68845,1.6888,1.68835,1.6888,170000000.0
2009-03-19 20:37:00,1.6894,1.68975,1.6893,1.68935,108800000.0
2009-03-19 20:38:00,1.6895,1.68985,1.68905,1.68925,123800000.0
2009-03-19 20:39:00,1.68925,1.68975,1.68925,1.6896,86200000.0
2009-03-19 20:40:00,1.68975,1.68975,1.68895,1.6894,194000000.0
2009-03-19 20:41:00,1.6895,1.6899,1.689,1.6896,183600000.0
2009-03-19 20:42:00,1.6895,1.6895,1.68885,1.68935,153000000.0
2009-03-19 20:43:00,1.689,1.68915,1.6882,1.68825,216800000.0
2009-03-19 20:44:00,1.68825,1.68845,1.6866,1.6869,297600000.0
2009-03-19 20:45:00,1.68705,1.68705,1.6858,1.6866,181100000.0
2009-03-19 20:46:00,1.68675,1.6878,1.68665,1.6874,191200000.0
2009-03-19 20:47:00,1.6876,1.6876,1.68655,1.68655,175800000.0
2009-03-19 20:48:00,1.68655,1.6876,1.6865,1.6876,239200000.0
2009-03-19 20:49:00,1.68785,1.69015,1.68785,1.6896,220000000.0
2009-03-19 20:50:00,1.6897,1.6897,1.6884,1.68915,194400000.0
2009-03-19 20:51:00,1.68905,1.69075,1.689,1.69075,233600000.0
2009-03-19 20:52:00,1.6906,1.6907,1.6903,1.69055,135200000.0
2009-03-19 20:53:00,1.69065,1.69065,1.68975,1.68975,220600000.0
2009-03-19 20:54:00,1.6897,1.69065,1.68935,1.69055,325400000.0
2009-03-19 20:55:00,1.69055,1.691,1.6902,1.691,183600000.0
2009-03-19 20:56:00,1.69105,1.692,1.69095,1.69115,373400000.0
2009-03-19 20:57:00,1.6911,1.6915,1.6909,1.69135,159800000.0
2009-03-19 20:58:00,1.6914,1.69175,1.69105,1.69135,144400000.0
2009-03-19 20:59:00,1.69145,1.6917,1.691,1.6912,126200000.0
2009-03-19 21:00:00,1.69115,1.6914,1.69055,1.69075,197000000.0
2009-03-19 21:01:00,1.6909,1.6911,1.69075,1.69095,162200000.0
2009-03-19 21:02:00,1.69085,1.69095,1.6899,1.69025,266600000.0
2009-03-19 21:03:00,1.69015,1.6912,1.6901,1.6909,230800000.0
2009-03-19 21:04:00,1.6909,1.69155,1.69085,1.69145,198200000.0
2009-03-19 21:05:00,1.6915,1.6917,1.69145,1.6915,81600000.0
2009-03-19 21:06:00,1.69145,1.69275,1.69145,1.6925,213600000.0
2009-03-19 21:07:00,1.69255,1.6929,1.6923,1.6929,140000000.0
2009-03-19 21:08:00,1.69275,1.69325,1.69215,1.69305,157800000.0
2009-03-19 21:09:00,1.6932,1.69335,1.6928,1.69285,158200000.0
2009-03-19 21:10:00,1.69285,1.69295,1.6925,1.69275,107800000.0
2009-03-19 21:11:00,1.69275,1.69275,1.692,1.69205,185200000.0
2009-03-19 21:12:00,1.692,1.6923,1.69175,1.6922,286000000.0
2009-03-19 21:13:00,1.6922,1.69245,1.692,1.692,113400000.0
2009-03-19 21:14:00,1.69205,1.69205,1.6916,1.69175,92600000.0
2009-03-19 21:15:00,1.69175,1.6918,1.69065,1.69095,143400000.0
2009-03-19 21:16:00,1.691,1.6912,1.69085,1.6911,69200000.0
2009-03-19 21:17:00,1.69115,1.6913,1.69095,1.6911,79400000.0
2009-03-19 21:18:00,1.69125,1.6919,1.69125,1.6919,98600000.0
2009-03-19 21:19:00,1.692,1.6929,1.6916,1.6929,178600000.0
2009-03-19 21:20:00,1.69305,1.69385,1.6925,1.6934,197800000.0
2009-03-19 21:21:00,1.69345,1.69345,1.6927,1.69295,229400000.0
2009-03-19 21:22:00,1.69295,1.69315,1.6921,1.6925,135200000.0
2009-03-19 21:23:00,1.6925,1.6928,1.69215,1.6923,133600000.0
2009-03-19 21:24:00,1.6923,1.6925,1.69175,1.692,188000000.0
2009-03-19 21:25:00,1.69195,1.69275,1.69195,1.69255,173000000.0
2009-03-19 21:26:00,1.6927,1.6927,1.69195,1.69205,158000000.0
2009-03-19 21:27:00,1.692,1.6923,1.69165,1.692,128600000.0
2009-03-19 21:28:00,1.69195,1.6921,1.6917,1.69195,113000000.0
2009-03-19 21:29:00,1.6921,1.69235,1.6921,1.69235,64600000.0
2009-03-19 21:30:00,1.69235,1.69255,1.69135,1.69145,288000000.0
2009-03-19 21:31:00,1.6915,1.692,1.6906,1.6914,328800000.0
2009-03-19 21:32:00,1.69165,1.69195,1.6909,1.69115,199400000.0
2009-03-19 21:33:00,1.69115,1.6913,1.6906,1.69075,157600000.0
2009-03-19 21:34:00,1.6908,1.69125,1.6905,1.6912,183000000.0
2009-03-19 21:35:00,1.69125,1.69215,1.69125,1.6921,122000000.0
2009-03-19 21:36:00,1.69205,1.69225,1.69185,1.6919,104200000.0
2009-03-19 21:37:00,1.692,1.69315,1.692,1.6926,172600000.0
2009-03-19 21:38:00,1.6925,1.6929,1.69205,1.69285,223000000.0
2009-03-19 21:39:00,1.6926,1.69385,1.6926,1.6936,213400000.0
2009-03-19 21:40:00,1.69355,1.6952,1.6932,1.69515,239800000.0
2009-03-19 21:41:00,1.695,1.69515,1.69405,1.69445,334000000.0
2009-03-19 21:42:00,1.69445,1.6947,1.69375,1.69375,244400000.0
2009-03-19 21:43:00,1.6937,1.6943,1.6933,1.69375,220600000.0
2009-03-19 21:44:00,1.6937,1.6937,1.6928,1.693,158400000.0
2009-03-19 21:45:00,1.693,1.69325,1.6927,1.69305,170600000.0
2009-03-19 21:46:00,1.6931,1.69315,1.6923,1.69235,76800000.0
2009-03-19 21:47:00,1.69245,1.6931,1.69245,1.69305,176200000.0
2009-03-19 21:48:00,1.6931,1.69335,1.6927,1.69335,99400000.0
2009-03-19 21:49:00,1.69325,1.6935,1.693,1.6934,82000000.0
2009-03-19 21:50:00,1.69345,1.6938,1.69335,1.69335,131000000.0
2009-03-19 21:51:00,1.69325,1.6935,1.69325,1.6935,51800000.0
2009-03-19 21:52:00,1.6934,1.69355,1.69325,1.6935,75600000.0
2009-03-19 21:53:00,1.69345,1.69355,1.69305,1.69315,54000000.0
2009-03-19 21:54:00,1.6928,1.69375,1.6928,1.69305,126600000.0
2009-03-19 21:55:00,1.6931,1.6942,1.6931,1.6939,243000000.0
2009-03-19 21:56:00,1.69395,1.69395,1.6935,1.69355,62000000.0
2009-03-19 21:57:00,1.6935,1.69365,1.6923,1.69235,124400000.0
2009-03-19 21:58:00,1.6923,1.69245,1.69205,1.69235,70400000.0
2009-03-19 21:59:00,1.6923,1.6923,1.6917,1.6917,95600000.0
2009-03-19 22:00:00,1.6917,1.6917,1.69115,1.69115,109800000.0
2009-03-19 22:01:00,1.6912,1.6912,1.69095,1.69115,95200000.0
2009-03-19 22:02:00,1.69115,1.6913,1.69105,1.6911,86400000.0
2009-03-19 22:03:00,1.691,1.6916,1.69095,1.6911,104800000.0
2009-03-19 22:04:00,1.69105,1.69155,1.6906,1.6907,140200000.0
2009-03-19 22:05:00,1.6907,1.6913,1.6907,1.6913,46600000.0
2009-03-19 22:06:00,1.69135,1.6915,1.69135,1.6914,47400000.0
2009-03-19 22:07:00,1.6915,1.6916,1.69135,1.69135,54600000.0
2009-03-19 22:08:00,1.69135,1.69145,1.6912,1.69135,21400000.0
2009-03-19 22:09:00,1.69135,1.69155,1.69125,1.6913,38400000.0
2009-03-19 22:10:00,1.69135,1.6918,1.69135,1.69145,35200000.0
2009-03-19 22:11:00,1.6914,1.6919,1.6913,1.69155,24400000.0
2009-03-19 22:12:00,1.6918,1.6922,1.6915,1.6915,71000000.0
2009-03-19 22:13:00,1.6916,1.6923,1.69155,1.6916,95800000.0
2009-03-19 22:14:00,1.6917,1.69185,1.6917,1.69175,30200000.0
2009-03-19 22:15:00,1.6918,1.69215,1.69145,1.69175,94600000.0
2009-03-19 22:16:00,1.69165,1.6921,1.6907,1.69145,189800000.0
2009-03-19 22:17:00,1.6915,1.69195,1.6902,1.69035,133400000.0
2009-03-19 22:18:00,1.6904,1.6913,1.69005,1.6903,107400000.0
2009-03-19 22:19:00,1.69025,1.69035,1.69025,1.69035,30200000.0
2009-03-19 22:20:00,1.69035,1.69035,1.6901,1.69015,79600000.0
2009-03-19 22:21:00,1.69025,1.69135,1.69025,1.69095,119000000.0
2009-03-19 22:22:00,1.69095,1.69145,1.69085,1.69145,61800000.0
2009-03-19 22:23:00,1.69175,1.69175,1.6915,1.6916,44600000.0
2009-03-19 22:24:00,1.6916,1.69255,1.69105,1.69235,58400000.0
2009-03-19 22:25:00,1.69185,1.6923,1.69185,1.6923,13600000.0
2009-03-19 22:26:00,1.6924,1.69255,1.6922,1.69245,52200000.0
2009-03-19 22:27:00,1.69245,1.6926,1.6922,1.69245,47400000.0
2009-03-19 22:28:00,1.6925,1.69255,1.6922,1.69235,60600000.0
2009-03-19 22:29:00,1.69245,1.6925,1.692,1.692,79600000.0
2009-03-19 22:30:00,1.69235,1.6925,1.6921,1.6921,30600000.0
2009-03-19 22:31:00,1.6921,1.6925,1.6921,1.69235,37400000.0
2009-03-19 22:32:00,1.692,1.6921,1.69035,1.6911,97000000.0
2009-03-19 22:33:00,1.6912,1.6919,1.69095,1.6914,88200000.0
2009-03-19 22:34:00,1.6914,1.69255,1.6913,1.69255,121200000.0
2009-03-19 22:35:00,1.69255,1.69295,1.69225,1.69295,70000000.0
2009-03-19 22:36:00,1.69305,1.6938,1.693,1.6936,122200000.0
2009-03-19 22:37:00,1.69385,1.69385,1.6929,1.69325,34600000.0
2009-03-19 22:38:00,1.6933,1.6936,1.6933,1.6935,31400000.0
2009-03-19 22:39:00,1.6934,1.69405,1.6934,1.694,50800000.0
2009-03-19 22:40:00,1.69365,1.69405,1.6936,1.69365,67800000.0
2009-03-19 22:41:00,1.69365,1.69365,1.69345,1.6935,60200000.0
2009-03-19 22:42:00,1.6935,1.6938,1.69345,1.69355,43200000.0
2009-03-19 22:43:00,1.6933,1.6933,1.69305,1.69305,51800000.0
2009-03-19 22:44:00,1.6932,1.6932,1.69295,1.69315,38800000.0
2009-03-19 22:45:00,1.69315,1.69315,1.69305,1.69305,13600000.0
2009-03-19 22:46:00,1.69315,1.69335,1.69195,1.69285,153800000.0
2009-03-19 22:47:00,1.69295,1.69295,1.69255,1.6928,53000000.0
2009-03-19 22:48:00,1.69285,1.69345,1.69285,1.69295,85000000.0
2009-03-19 22:49:00,1.69295,1.69405,1.6929,1.694,208400000.0
2009-03-19 22:50:00,1.69405,1.69405,1.69365,1.6937,25200000.0
2009-03-19 22:51:00,1.69355,1.694,1.69345,1.694,48400000.0
2009-03-19 22:52:00,1.6939,1.69395,1.6933,1.69395,33400000.0
2009-03-19 22:53:00,1.69395,1.69395,1.6926,1.6928,60600000.0
2009-03-19 22:54:00,1.6928,1.69355,1.69275,1.69355,39000000.0
2009-03-19 22:55:00,1.69355,1.69385,1.69355,1.69385,13600000.0
2009-03-19 22:56:00,1.6937,1.69385,1.69335,1.69335,34000000.0
2009-03-19 22:57:00,1.6934,1.69395,1.6928,1.6936,60200000.0
2009-03-19 22:58:00,1.6936,1.69395,1.693,1.69305,102800000.0
2009-03-19 22:59:00,1.6931,1.69365,1.69275,1.69335,39000000.0
2009-03-19 23:00:00,1.6865,1.6865,1.68485,1.68485,62800000.0
2009-03-19 23:01:00,1.68485,1.68485,1.68485,1.68485,4200000.0
2009-03-19 23:02:00,1.69335,1.6935,1.6933,1.69335,34000000.0
2009-03-19 23:03:00,1.6935,1.6935,1.69335,1.69335,19000000.0
2009-03-19 23:04:00,1.6934,1.69355,1.6934,1.69345,17000000.0
2009-03-19 23:05:00,1.6935,1.6938,1.6933,1.6936,78200000.0
2009-03-19 23:06:00,1.69355,1.6936,1.69345,1.69345,11000000.0
2009-03-19 23:07:00,1.6936,1.6936,1.69355,1.69355,10000000.0
2009-03-19 23:08:00,1.69355,1.6936,1.6934,1.6936,40800000.0
2009-03-19 23:09:00,1.6936,1.69365,1.6934,1.6936,50600000.0
2009-03-19 23:10:00,1.69365,1.69365,1.69365,1.69365,6400000.0
2009-03-19 23:11:00,1.69202,1.69207,1.69178,1.69205,6400000.0
2009-03-19 23:12:00,1.69365,1.69365,1.6936,1.6936,6400000.0
2009-03-19 23:13:00,1.69177,1.69205,1.69174,1.69183,13600000.0
2009-03-19 23:14:00,1.6937,1.6937,1.6935,1.69355,13600000.0
2009-03-19 23:15:00,1.6936,1.6936,1.69355,1.69355,6800000.0
2009-03-19 23:16:00,1.6935,1.69355,1.6935,1.69355,11000000.0
2009-03-19 23:17:00,1.6919,1.6922,1.6919,1.692,7600000.0
2009-03-19 23:18:00,1.6935,1.6935,1.6935,1.6935,7600000.0
2009-03-19 23:19:00,1.69355,1.69355,1.69345,1.69355,24800000.0
2009-03-19 23:20:00,1.6935,1.6944,1.6926,1.6943,47000000.0
2009-03-19 23:21:00,1.69455,1.69455,1.69245,1.6934,42000000.0
2009-03-19 23:22:00,1.69345,1.69345,1.6934,1.6934,6800000.0
2009-03-19 23:23:00,1.69335,1.69355,1.69315,1.69315,31400000.0
2009-03-19 23:24:00,1.6931,1.6933,1.69265,1.69325,31000000.0
2009-03-19 23:25:00,1.6933,1.6934,1.6933,1.6933,13600000.0
2009-03-19 23:26:00,1.69345,1.69385,1.6933,1.69385,58800000.0
2009-03-19 23:27:00,1.69385,1.69385,1.69295,1.6934,13000000.0
2009-03-19 23:28:00,1.6931,1.6937,1.6931,1.69365,27200000.0
2009-03-19 23:29:00,1.69355,1.69445,1.6932,1.6932,59400000.0
2009-03-19 23:30:00,1.6932,1.6933,1.6931,1.6931,83000000.0
2009-03-19 23:31:00,1.6932,1.6934,1.6931,1.6934,36400000.0
2009-03-19 23:32:00,1.69325,1.6934,1.6914,1.6917,35600000.0
2009-03-19 23:33:00,1.6918,1.6924,1.6918,1.6922,61000000.0
2009-03-19 23:34:00,1.6923,1.6923,1.6922,1.6922,29000000.0
2009-03-19 23:35:00,1.69225,1.69225,1.692,1.69205,25800000.0
2009-03-19 23:36:00,1.69215,1.69215,1.69195,1.69195,27800000.0
2009-03-19 23:37:00,1.6919,1.6919,1.69135,1.69145,28600000.0
2009-03-19 23:38:00,1.69155,1.69175,1.69155,1.69155,11800000.0
2009-03-19 23:39:00,1.69125,1.6921,1.6906,1.6921,44000000.0
2009-03-19 23:40:00,1.6922,1.6923,1.6922,1.6923,32800000.0
2009-03-19 23:41:00,1.69235,1.69275,1.69225,1.6927,53200000.0
2009-03-19 23:42:00,1.69275,1.6933,1.69245,1.69265,73800000.0
2009-03-19 23:43:00,1.69285,1.69305,1.69285,1.693,22400000.0
2009-03-19 23:44:00,1.693,1.693,1.6928,1.69285,32000000.0
2009-03-19 23:45:00,1.6927,1.69272,1.69235,1.69235,27800000.0
2009-03-19 23:46:00,1.6929,1.6929,1.69245,1.69275,27800000.0
2009-03-19 23:47:00,1.69285,1.693,1.6928,1.6928,34800000.0
2009-03-19 23:48:00,1.69265,1.69265,1.69125,1.69265,57400000.0
2009-03-19 23:49:00,1.69399,1.69399,1.6933,1.69372,6400000.0
2009-03-19 23:50:00,1.6927,1.69275,1.6927,1.69275,6400000.0
2009-03-19 23:51:00,1.6929,1.69295,1.6929,1.69295,9600000.0
2009-03-19 23:52:00,1.6929,1.69315,1.6922,1.69245,41600000.0
2009-03-19 23:53:00,1.6926,1.69305,1.6926,1.69295,99400000.0
2009-03-19 23:54:00,1.69295,1.6932,1.69285,1.69305,94000000.0
2009-03-19 23:55:00,1.6932,1.69335,1.69265,1.69265,33600000.0
2009-03-19 23:56:00,1.69275,1.69295,1.6927,1.69295,17000000.0
2009-03-19 23:57:00,1.69285,1.6929,1.69265,1.6929,20400000.0
2009-03-19 23:58:00,1.69285,1.69285,1.6927,1.69275,13600000.0
2009-03-19 23:59:00,1.6928,1.69285,1.69145,1.69145,33400000.0
2009-03-20 00:00:00,1.69145,1.6926,1.69125,1.6925,69600000.0
2009-03-20 00:01:00,1.6925,1.6926,1.6925,1.6926,13600000.0
2009-03-20 00:02:00,1.69245,1.69245,1.69225,1.6923,17000000.0
2009-03-20 00:03:00,1.6923,1.69255,1.69225,1.69255,30600000.0
2009-03-20 00:04:00,1.6926,1.69265,1.6924,1.6924,23800000.0
2009-03-20 00:05:00,1.6924,1.6926,1.69235,1.69235,30200000.0
2009-03-20 00:06:00,1.6924,1.69255,1.69205,1.6923,80000000.0
2009-03-20 00:07:00,1.69245,1.69255,1.6923,1.6923,21000000.0
2009-03-20 00:08:00,1.69235,1.69235,1.69235,1.69235,3400000.0
2009-03-20 00:09:00,1.6924,1.69255,1.69235,1.6925,24400000.0
2009-03-20 00:10:00,1.6924,1.69275,1.6923,1.6926,34600000.0
2009-03-20 00:11:00,1.6926,1.6926,1.6926,1.6926,17000000.0
2009-03-20 00:12:00,1.6926,1.6926,1.69245,1.69255,17000000.0
2009-03-20 00:13:00,1.69245,1.69265,1.6924,1.69245,57800000.0
2009-03-20 00:14:00,1.69255,1.6926,1.69235,1.69255,37400000.0
2009-03-20 00:15:00,1.6926,1.6926,1.69255,1.6926,17000000.0
2009-03-20 00:16:00,1.69471,1.6949,1.6947,1.6949,13600000.0
2009-03-20 00:17:00,1.69275,1.69285,1.69275,1.69285,13600000.0
2009-03-20 00:18:00,1.69442,1.69465,1.69392,1.69425,10200000.0
2009-03-20 00:19:00,1.6926,1.69265,1.69255,1.69255,10200000.0
2009-03-20 00:20:00,1.69245,1.69285,1.69245,1.6925,27200000.0
2009-03-20 00:21:00,1.69255,1.6929,1.69245,1.6927,47400000.0
2009-03-20 00:22:00,1.69265,1.6927,1.69265,1.69265,10200000.0
2009-03-20 00:23:00,1.6926,1.6926,1.6926,1.6926,3400000.0
2009-03-20 00:24:00,1.69235,1.69265,1.69235,1.69255,60200000.0
2009-03-20 00:25:00,1.69255,1.69285,1.69255,1.69285,27200000.0
2009-03-20 00:26:00,1.69295,1.69335,1.6927,1.69325,96600000.0
2009-03-20 00:27:00,1.6933,1.69335,1.69275,1.69275,24400000.0
2009-03-20 00:28:00,1.693,1.6932,1.693,1.6932,13600000.0
2009-03-20 00:29:00,1.6932,1.6932,1.6932,1.6932,3400000.0
2009-03-20 00:30:00,1.69325,1.6934,1.69325,1.6934,10200000.0
2009-03-20 00:31:00,1.69345,1.69345,1.69325,1.69325,10200000.0
2009-03-20 00:32:00,1.69325,1.69325,1.6924,1.6924,21400000.0
2009-03-20 00:33:00,1.69255,1.69255,1.69235,1.6925,40800000.0
2009-03-20 00:34:00,1.69255,1.69355,1.69245,1.69275,40800000.0
2009-03-20 00:35:00,1.69265,1.69265,1.6926,1.69265,10200000.0
2009-03-20 00:36:00,1.69265,1.69295,1.69255,1.69255,30600000.0
2009-03-20 00:37:00,1.69265,1.6928,1.69245,1.69265,64200000.0
2009-03-20 00:38:00,1.69255,1.693,1.69255,1.69285,74400000.0
2009-03-20 00:39:00,1.6928,1.6929,1.6927,1.69275,34000000.0
2009-03-20 00:40:00,1.6927,1.6932,1.6927,1.69315,41600000.0
2009-03-20 00:41:00,1.6932,1.6933,1.69305,1.69305,18000000.0
2009-03-20 00:42:00,1.6931,1.6931,1.693,1.69305,23800000.0
2009-03-20 00:43:00,1.693,1.69305,1.69295,1.69295,26800000.0
2009-03-20 00:44:00,1.6929,1.6929,1.6927,1.69285,60200000.0
2009-03-20 00:45:00,1.6925,1.69255,1.6924,1.6924,47600000.0
2009-03-20 00:46:00,1.6924,1.6924,1.691,1.6916,98400000.0
2009-03-20 00:47:00,1.6912,1.69415,1.69105,1.69275,234400000.0
2009-03-20 00:48:00,1.69395,1.69435,1.69395,1.6943,71400000.0
2009-03-20 00:49:00,1.69445,1.69445,1.69295,1.6942,77800000.0
2009-03-20 00:50:00,1.69415,1.69415,1.6936,1.69395,60600000.0
2009-03-20 00:51:00,1.694,1.694,1.694,1.694,3400000.0
2009-03-20 00:52:00,1.6939,1.6942,1.6936,1.6942,67800000.0
2009-03-20 00:53:00,1.6942,1.6942,1.6942,1.6942,3400000.0
2009-03-20 00:54:00,1.6943,1.6943,1.69425,1.69425,6800000.0
2009-03-20 00:55:00,1.6943,1.6945,1.69395,1.69415,64600000.0
2009-03-20 00:56:00,1.69415,1.69415,1.6939,1.694,37400000.0
2009-03-20 00:57:00,1.69405,1.69565,1.69405,1.69475,219600000.0
2009-03-20 00:58:00,1.6946,1.6955,1.6942,1.69465,123000000.0
2009-03-20 00:59:00,1.6943,1.6946,1.6943,1.6945,84000000.0
2009-03-20 01:00:00,1.69455,1.69495,1.69375,1.6947,185000000.0
2009-03-20 01:01:00,1.6946,1.69495,1.6943,1.69485,151000000.0
2009-03-20 01:02:00,1.69485,1.69535,1.6947,1.69505,50600000.0
2009-03-20 01:03:00,1.6947,1.69535,1.694,1.695,118200000.0
2009-03-20 01:04:00,1.6952,1.6952,1.69415,1.6943,186400000.0
2009-03-20 01:05:00,1.6943,1.69535,1.69355,1.69515,227600000.0
2009-03-20 01:06:00,1.6952,1.6952,1.6944,1.6944,20400000.0
2009-03-20 01:07:00,1.69445,1.6948,1.6944,1.69455,54200000.0
2009-03-20 01:08:00,1.6945,1.69465,1.6943,1.6946,74800000.0
2009-03-20 01:09:00,1.69465,1.69505,1.6942,1.6949,137800000.0
2009-03-20 01:10:00,1.6947,1.6952,1.69445,1.6952,90800000.0
2009-03-20 01:11:00,1.69495,1.69505,1.6945,1.6945,27200000.0
2009-03-20 01:12:00,1.69475,1.69525,1.694,1.695,137400000.0
2009-03-20 01:13:00,1.69515,1.6958,1.6951,1.6955,37400000.0
2009-03-20 01:14:00,1.6955,1.6955,1.69535,1.6954,13600000.0
2009-03-20 01:15:00,1.69555,1.69555,1.69525,1.69525,54400000.0
2009-03-20 01:16:00,1.69535,1.6956,1.69535,1.6956,44200000.0
2009-03-20 01:17:00,1.6958,1.6958,1.695,1.695,98400000.0
2009-03-20 01:18:00,1.6951,1.6953,1.6945,1.6948,139000000.0
2009-03-20 01:19:00,1.69505,1.69545,1.69355,1.69515,297600000.0
2009-03-20 01:20:00,1.6951,1.69535,1.6951,1.69535,27200000.0
2009-03-20 01:21:00,1.6954,1.69565,1.6954,1.6956,20400000.0
2009-03-20 01:22:00,1.69555,1.6956,1.69485,1.6953,41800000.0
2009-03-20 01:23:00,1.69525,1.69535,1.69525,1.6953,23800000.0
2009-03-20 01:24:00,1.69515,1.69515,1.69505,1.69505,13400000.0
2009-03-20 01:25:00,1.69505,1.696,1.69505,1.6959,74400000.0
2009-03-20 01:26:00,1.6959,1.69635,1.6959,1.69635,40800000.0
2009-03-20 01:27:00,1.6964,1.6964,1.69605,1.6961,115600000.0
2009-03-20 01:28:00,1.6961,1.69625,1.6961,1.69625,20400000.0
2009-03-20 01:29:00,1.6962,1.6965,1.6962,1.6964,98600000.0
2009-03-20 01:30:00,1.6964,1.6968,1.69615,1.6968,74800000.0
2009-03-20 01:31:00,1.69675,1.69675,1.69655,1.6967,34000000.0
2009-03-20 01:32:00,1.69635,1.6965,1.69615,1.69615,54400000.0
2009-03-20 01:33:00,1.69635,1.69635,1.6948,1.69525,63200000.0
2009-03-20 01:34:00,1.695,1.69565,1.69485,1.69565,69000000.0
2009-03-20 01:35:00,1.69565,1.6957,1.69555,1.6957,95600000.0
2009-03-20 01:36:00,1.6957,1.6957,1.6956,1.69565,19400000.0
2009-03-20 01:37:00,1.6956,1.69565,1.6956,1.69565,33000000.0
2009-03-20 01:38:00,1.6957,1.6957,1.69565,1.6957,26400000.0
2009-03-20 01:39:00,1.6957,1.6957,1.69435,1.69435,84200000.0
2009-03-20 01:40:00,1.69445,1.6955,1.69445,1.69545,121800000.0
2009-03-20 01:41:00,1.6954,1.69545,1.6954,1.69545,26800000.0
2009-03-20 01:42:00,1.6955,1.6955,1.69545,1.69545,13200000.0
2009-03-20 01:43:00,1.6954,1.6954,1.6949,1.69515,39800000.0
2009-03-20 01:44:00,1.69525,1.6953,1.69505,1.69525,51600000.0
2009-03-20 01:45:00,1.6952,1.69535,1.6952,1.6953,57800000.0
2009-03-20 01:46:00,1.69535,1.69535,1.6952,1.6952,17000000.0
2009-03-20 01:47:00,1.69515,1.69525,1.69515,1.69525,13600000.0
2009-03-20 01:48:00,1.69525,1.69525,1.6942,1.69425,56800000.0
2009-03-20 01:49:00,1.69455,1.69455,1.69415,1.6942,16800000.0
2009-03-20 01:50:00,1.69425,1.69525,1.6942,1.69445,154800000.0
2009-03-20 01:51:00,1.6946,1.6947,1.6945,1.6945,44200000.0
2009-03-20 01:52:00,1.6945,1.6945,1.69415,1.69445,77200000.0
2009-03-20 01:53:00,1.6945,1.6946,1.69445,1.6946,34000000.0
2009-03-20 01:54:00,1.69465,1.69465,1.6933,1.6936,28400000.0
2009-03-20 01:55:00,1.69355,1.69505,1.69355,1.6943,196800000.0
2009-03-20 01:56:00,1.6942,1.69435,1.6934,1.6935,115400000.0
2009-03-20 01:57:00,1.69325,1.6937,1.69325,1.69365,74600000.0
2009-03-20 01:58:00,1.69375,1.69415,1.69365,1.69415,89400000.0
2009-03-20 01:59:00,1.6942,1.69535,1.69405,1.6944,217600000.0
2009-03-20 02:00:00,1.69455,1.69515,1.69455,1.69485,129600000.0
2009-03-20 02:01:00,1.6949,1.69505,1.6948,1.6948,74400000.0
2009-03-20 02:02:00,1.69485,1.695,1.69485,1.6949,45800000.0
2009-03-20 02:03:00,1.695,1.6957,1.69495,1.6952,141200000.0
2009-03-20 02:04:00,1.6952,1.6956,1.6952,1.6956,66200000.0
2009-03-20 02:05:00,1.6956,1.69605,1.6954,1.6955,147400000.0
2009-03-20 02:06:00,1.69565,1.6957,1.6946,1.69515,119600000.0
2009-03-20 02:07:00,1.6953,1.6954,1.69495,1.6952,109000000.0
2009-03-20 02:08:00,1.69535,1.6955,1.69505,1.69515,127000000.0
2009-03-20 02:09:00,1.6951,1.6952,1.69505,1.6952,133800000.0
2009-03-20 02:10:00,1.6951,1.6951,1.6947,1.69475,109800000.0
2009-03-20 02:11:00,1.69475,1.69535,1.69415,1.69415,115200000.0
2009-03-20 02:12:00,1.69435,1.69485,1.69435,1.69445,150600000.0
2009-03-20 02:13:00,1.69445,1.6948,1.69385,1.69435,160600000.0
2009-03-20 02:14:00,1.69435,1.69475,1.69435,1.69475,102000000.0
2009-03-20 02:15:00,1.69475,1.6948,1.6947,1.6948,51000000.0
2009-03-20 02:16:00,1.6948,1.6955,1.6947,1.69485,152000000.0
2009-03-20 02:17:00,1.69485,1.69485,1.6947,1.6947,51000000.0
2009-03-20 02:18:00,1.6947,1.69475,1.6946,1.6947,47400000.0
2009-03-20 02:19:00,1.6948,1.6948,1.6946,1.6946,22000000.0
2009-03-20 02:20:00,1.69465,1.69465,1.69425,1.69425,60800000.0
2009-03-20 02:21:00,1.69425,1.69425,1.6938,1.6938,92400000.0
2009-03-20 02:22:00,1.69395,1.69395,1.6932,1.69385,168200000.0
2009-03-20 02:23:00,1.6939,1.6944,1.6939,1.694,103600000.0
2009-03-20 02:24:00,1.69385,1.69415,1.6938,1.69415,54400000.0
2009-03-20 02:25:00,1.69425,1.69425,1.6938,1.6938,35200000.0
2009-03-20 02:26:00,1.6937,1.6938,1.6936,1.69365,33800000.0
2009-03-20 02:27:00,1.6937,1.6938,1.69365,1.69365,32200000.0
2009-03-20 02:28:00,1.6937,1.69395,1.6937,1.69395,20400000.0
2009-03-20 02:29:00,1.69405,1.6944,1.69405,1.69435,96800000.0
2009-03-20 02:30:00,1.69445,1.69445,1.69365,1.69365,181400000.0
2009-03-20 02:31:00,1.6938,1.694,1.69355,1.69365,161400000.0
2009-03-20 02:32:00,1.69365,1.69365,1.69315,1.69315,81200000.0
2009-03-20 02:33:00,1.69315,1.69325,1.69315,1.69325,17000000.0
2009-03-20 02:34:00,1.6932,1.6933,1.69315,1.69325,67400000.0
2009-03-20 02:35:00,1.69325,1.6935,1.6932,1.6935,103400000.0
2009-03-20 02:36:00,1.6935,1.69385,1.6935,1.69385,162800000.0
2009-03-20 02:37:00,1.69395,1.69435,1.69385,1.6941,151400000.0
2009-03-20 02:38:00,1.6942,1.6942,1.694,1.69405,179200000.0
2009-03-20 02:39:00,1.694,1.6942,1.6939,1.6942,48800000.0
2009-03-20 02:40:00,1.69415,1.6942,1.69405,1.6942,40200000.0
2009-03-20 02:41:00,1.69425,1.69495,1.694,1.6942,112800000.0
2009-03-20 02:42:00,1.6943,1.69475,1.6943,1.6943,108200000.0
2009-03-20 02:43:00,1.69425,1.69425,1.69395,1.6942,96000000.0
2009-03-20 02:44:00,1.6942,1.6943,1.69415,1.69415,49200000.0
2009-03-20 02:45:00,1.6942,1.69435,1.6942,1.6943,51000000.0
2009-03-20 02:46:00,1.6942,1.6942,1.6939,1.694,86200000.0
2009-03-20 02:47:00,1.6939,1.69425,1.6939,1.69415,52600000.0
2009-03-20 02:48:00,1.6941,1.6941,1.694,1.694,10200000.0
2009-03-20 02:49:00,1.69405,1.69405,1.69345,1.6938,119000000.0
2009-03-20 02:50:00,1.6938,1.6938,1.6936,1.6936,69000000.0
2009-03-20 02:51:00,1.69355,1.69375,1.6935,1.6935,56000000.0
2009-03-20 02:52:00,1.6936,1.6936,1.69335,1.69335,15200000.0
2009-03-20 02:53:00,1.69325,1.6934,1.69305,1.69335,96200000.0
2009-03-20 02:54:00,1.6933,1.6935,1.6933,1.6935,16400000.0
2009-03-20 02:55:00,1.6935,1.6935,1.6932,1.6932,37200000.0
2009-03-20 02:56:00,1.69265,1.69274,1.69231,1.69235,42400000.0
2009-03-20 02:57:00,1.6931,1.6933,1.69305,1.6933,42400000.0
2009-03-20 02:58:00,1.6933,1.6934,1.69325,1.69335,68000000.0
2009-03-20 02:59:00,1.69325,1.69325,1.69325,1.69325,6800000.0
2009-03-20 03:00:00,1.69325,1.69325,1.69325,1.69325,3400000.0
2009-03-20 03:01:00,1.69325,1.69325,1.69295,1.69315,42400000.0
2009-03-20 03:02:00,1.6932,1.69345,1.69315,1.69345,94000000.0
2009-03-20 03:03:00,1.6936,1.6936,1.6928,1.6933,24800000.0
2009-03-20 03:04:00,1.6934,1.6935,1.69335,1.6935,52200000.0
2009-03-20 03:05:00,1.6935,1.6935,1.69305,1.69305,88000000.0
2009-03-20 03:06:00,1.6929,1.6929,1.6927,1.6928,79800000.0
2009-03-20 03:07:00,1.6928,1.6928,1.6928,1.6928,19200000.0
2009-03-20 03:08:00,1.6928,1.6928,1.6928,1.6928,25600000.0
2009-03-20 03:09:00,1.6927,1.6928,1.6927,1.6928,69000000.0
2009-03-20 03:10:00,1.6928,1.6928,1.6928,1.6928,80000000.0
2009-03-20 03:11:00,1.6928,1.6935,1.6928,1.6935,75000000.0
2009-03-20 03:12:00,1.6935,1.69355,1.6928,1.69355,58000000.0
2009-03-20 03:13:00,1.69355,1.6941,1.693,1.6941,85400000.0
2009-03-20 03:14:00,1.6942,1.69425,1.6933,1.6935,138000000.0
2009-03-20 03:15:00,1.69335,1.6935,1.6933,1.69335,84000000.0
2009-03-20 03:16:00,1.69335,1.69345,1.69325,1.69335,34200000.0
2009-03-20 03:17:00,1.69335,1.6934,1.6932,1.6933,26400000.0
2009-03-20 03:18:00,1.6933,1.6934,1.69305,1.69305,16000000.0
2009-03-20 03:19:00,1.69305,1.69305,1.693,1.69305,14400000.0
2009-03-20 03:20:00,1.6931,1.69335,1.69225,1.69225,54700000.0
2009-03-20 03:21:00,1.6929,1.6929,1.6929,1.6929,112000000.0
2009-03-20 03:22:00,1.6929,1.6929,1.6929,1.6929,51200000.0
2009-03-20 03:23:00,1.6929,1.69335,1.6916,1.6916,198600000.0
2009-03-20 03:24:00,1.6913,1.6932,1.691,1.69295,284100000.0
2009-03-20 03:25:00,1.693,1.69345,1.693,1.69335,70600000.0
2009-03-20 03:26:00,1.69335,1.6938,1.69335,1.69375,64200000.0
2009-03-20 03:27:00,1.69375,1.69385,1.6933,1.6935,124400000.0
2009-03-20 03:28:00,1.6935,1.6937,1.69345,1.69365,74400000.0
2009-03-20 03:29:00,1.69355,1.69405,1.69345,1.69405,78000000.0
2009-03-20 03:30:00,1.6941,1.69425,1.6939,1.6941,69000000.0
2009-03-20 03:31:00,1.6941,1.69425,1.69375,1.6942,64000000.0
2009-03-20 03:32:00,1.6941,1.69435,1.6941,1.69425,49600000.0
2009-03-20 03:33:00,1.69425,1.69445,1.69425,1.69435,30600000.0
2009-03-20 03:34:00,1.6943,1.69445,1.6943,1.6944,59000000.0
2009-03-20 03:35:00,1.6943,1.69445,1.6942,1.6944,62400000.0
2009-03-20 03:36:00,1.6946,1.69475,1.6926,1.6927,143000000.0
2009-03-20 03:37:00,1.6927,1.6938,1.6926,1.69295,116600000.0
2009-03-20 03:38:00,1.6934,1.69395,1.6934,1.69395,62400000.0
2009-03-20 03:39:00,1.6938,1.6939,1.6932,1.69355,81400000.0
2009-03-20 03:40:00,1.6936,1.6943,1.69335,1.6941,184000000.0
2009-03-20 03:41:00,1.69415,1.6942,1.6938,1.69405,79600000.0
2009-03-20 03:42:00,1.69395,1.694,1.69385,1.6939,54400000.0
2009-03-20 03:43:00,1.69385,1.69405,1.69365,1.69405,99000000.0
2009-03-20 03:44:00,1.69395,1.69435,1.6938,1.69435,109200000.0
2009-03-20 03:45:00,1.69425,1.69425,1.6939,1.6941,166600000.0
2009-03-20 03:46:00,1.69395,1.6941,1.6928,1.69295,116000000.0
2009-03-20 03:47:00,1.69295,1.69335,1.69265,1.69335,43200000.0
2009-03-20 03:48:00,1.69335,1.6935,1.6931,1.69345,71200000.0
2009-03-20 03:49:00,1.69355,1.6937,1.6935,1.6937,82600000.0
2009-03-20 03:50:00,1.6936,1.6944,1.6935,1.69405,136800000.0
2009-03-20 03:51:00,1.6941,1.6941,1.69355,1.69355,100800000.0
2009-03-20 03:52:00,1.69355,1.69365,1.69355,1.69355,17600000.0
2009-03-20 03:53:00,1.69355,1.69365,1.69315,1.69315,25600000.0
2009-03-20 03:54:00,1.69325,1.69325,1.69265,1.69265,43000000.0
2009-03-20 03:55:00,1.69275,1.69275,1.6926,1.6927,87600000.0
2009-03-20 03:56:00,1.6927,1.6927,1.6927,1.6927,96000000.0
2009-03-20 03:57:00,1.6917,1.6928,1.6917,1.6928,30600000.0
2009-03-20 03:58:00,1.6928,1.6939,1.6928,1.6936,96000000.0
2009-03-20 03:59:00,1.69335,1.6934,1.69265,1.6928,133800000.0
2009-03-20 04:00:00,1.6928,1.6928,1.6919,1.6928,190800000.0
2009-03-20 04:01:00,1.6928,1.69295,1.6927,1.69275,184400000.0
2009-03-20 04:02:00,1.69275,1.69425,1.69275,1.69425,265600000.0
2009-03-20 04:03:00,1.69425,1.6943,1.6939,1.6941,232200000.0
2009-03-20 04:04:00,1.6941,1.6941,1.69375,1.6938,156000000.0
2009-03-20 04:05:00,1.69385,1.6941,1.69375,1.69395,159600000.0
2009-03-20 04:06:00,1.69405,1.6941,1.6937,1.6939,142600000.0
2009-03-20 04:07:00,1.6939,1.6942,1.69385,1.6942,156200000.0
2009-03-20 04:08:00,1.6942,1.69425,1.69405,1.69405,102000000.0
2009-03-20 04:09:00,1.69405,1.6942,1.69405,1.69415,61200000.0
2009-03-20 04:10:00,1.6941,1.6941,1.6941,1.6941,10200000.0
2009-03-20 04:11:00,1.69395,1.69405,1.69385,1.694,94800000.0
2009-03-20 04:12:00,1.6941,1.6941,1.6941,1.6941,6800000.0
2009-03-20 04:13:00,1.6942,1.6942,1.6942,1.6942,10200000.0
2009-03-20 04:14:00,1.6942,1.69425,1.6941,1.69415,44200000.0
2009-03-20 04:15:00,1.6942,1.69445,1.6941,1.69425,64600000.0
2009-03-20 04:16:00,1.6942,1.69465,1.6942,1.6945,103400000.0
2009-03-20 04:17:00,1.69445,1.6945,1.6943,1.6944,195200000.0
2009-03-20 04:18:00,1.69455,1.6947,1.69445,1.69455,86400000.0
2009-03-20 04:19:00,1.6946,1.6952,1.69445,1.69445,179800000.0
2009-03-20 04:20:00,1.69445,1.6952,1.6944,1.6948,125400000.0
2009-03-20 04:21:00,1.69475,1.69525,1.69435,1.6947,126600000.0
2009-03-20 04:22:00,1.69465,1.69475,1.69425,1.6946,106400000.0
2009-03-20 04:23:00,1.6946,1.6947,1.6944,1.6944,108200000.0
2009-03-20 04:24:00,1.69435,1.6945,1.6942,1.6943,89600000.0
2009-03-20 04:25:00,1.6944,1.69465,1.6944,1.69455,35600000.0
2009-03-20 04:26:00,1.6945,1.6945,1.6943,1.6943,18600000.0
2009-03-20 04:27:00,1.69425,1.69425,1.694,1.69405,73000000.0
2009-03-20 04:28:00,1.69405,1.6946,1.69405,1.69455,76400000.0
2009-03-20 04:29:00,1.69445,1.6946,1.69405,1.69405,45800000.0
2009-03-20 04:30:00,1.69405,1.69405,1.6936,1.69375,91200000.0
2009-03-20 04:31:00,1.6938,1.6939,1.6937,1.69375,45800000.0
2009-03-20 04:32:00,1.6938,1.6939,1.69375,1.69375,40800000.0
2009-03-20 04:33:00,1.6937,1.69395,1.69365,1.69395,80600000.0
2009-03-20 04:34:00,1.69395,1.69485,1.69395,1.69485,146000000.0
2009-03-20 04:35:00,1.6947,1.6951,1.6946,1.6948,182600000.0
2009-03-20 04:36:00,1.69485,1.69505,1.6948,1.69485,120400000.0
2009-03-20 04:37:00,1.69495,1.69535,1.69485,1.69535,146400000.0
2009-03-20 04:38:00,1.6954,1.69595,1.6953,1.6953,108000000.0
2009-03-20 04:39:00,1.69545,1.6955,1.6944,1.6945,131600000.0
2009-03-20 04:40:00,1.6945,1.6945,1.69405,1.69425,106200000.0
2009-03-20 04:41:00,1.6942,1.6944,1.6942,1.69425,49200000.0
2009-03-20 04:42:00,1.6942,1.69445,1.6942,1.6942,32000000.0
2009-03-20 04:43:00,1.69425,1.6945,1.69425,1.6945,132600000.0
2009-03-20 04:44:00,1.6945,1.695,1.69425,1.6949,90400000.0
2009-03-20 04:45:00,1.69495,1.69495,1.69495,1.69495,6800000.0
2009-03-20 04:46:00,1.6949,1.695,1.69485,1.695,40800000.0
2009-03-20 04:47:00,1.69505,1.69505,1.695,1.69505,27200000.0
2009-03-20 04:48:00,1.6951,1.69515,1.69505,1.69515,30600000.0
2009-03-20 04:49:00,1.6949,1.6956,1.69485,1.6956,184800000.0
2009-03-20 04:50:00,1.6956,1.6956,1.6952,1.69535,131200000.0
2009-03-20 04:51:00,1.6954,1.6954,1.6951,1.6952,56000000.0
2009-03-20 04:52:00,1.69525,1.69525,1.69395,1.69445,112400000.0
2009-03-20 04:53:00,1.6945,1.6947,1.69445,1.6947,61200000.0
2009-03-20 04:54:00,1.6946,1.6948,1.6945,1.6948,84600000.0
2009-03-20 04:55:00,1.69475,1.69475,1.6943,1.6943,10200000.0
2009-03-20 04:56:00,1.69455,1.6947,1.6942,1.6946,76200000.0
2009-03-20 04:57:00,1.69465,1.69475,1.69455,1.69465,44200000.0
2009-03-20 04:58:00,1.69455,1.69455,1.69455,1.69455,3400000.0
2009-03-20 04:59:00,1.69445,1.69445,1.69425,1.6943,47400000.0
2009-03-20 05:00:00,1.6944,1.6945,1.69425,1.69425,76200000.0
2009-03-20 05:01:00,1.69435,1.6945,1.69435,1.6945,35600000.0
2009-03-20 05:02:00,1.6945,1.69465,1.69405,1.6945,105000000.0
2009-03-20 05:03:00,1.6945,1.6945,1.6941,1.6944,100000000.0
2009-03-20 05:04:00,1.69435,1.69435,1.69395,1.69395,113400000.0
2009-03-20 05:05:00,1.69395,1.6941,1.69395,1.6941,34000000.0
2009-03-20 05:06:00,1.69405,1.6942,1.69405,1.69415,54400000.0
2009-03-20 05:07:00,1.69415,1.6942,1.69405,1.69405,40800000.0
2009-03-20 05:08:00,1.694,1.694,1.694,1.694,6800000.0
2009-03-20 05:09:00,1.6941,1.69445,1.69405,1.69435,37400000.0
2009-03-20 05:10:00,1.69445,1.6948,1.6942,1.6948,105200000.0
2009-03-20 05:11:00,1.69475,1.6948,1.69465,1.6947,96600000.0
2009-03-20 05:12:00,1.69475,1.6962,1.69475,1.6958,252800000.0
2009-03-20 05:13:00,1.6959,1.69705,1.69585,1.69595,272400000.0
2009-03-20 05:14:00,1.6961,1.6963,1.69565,1.6962,203600000.0
2009-03-20 05:15:00,1.6962,1.6962,1.6942,1.695,116600000.0
2009-03-20 05:16:00,1.6949,1.69505,1.6948,1.695,49200000.0
2009-03-20 05:17:00,1.69505,1.69515,1.69475,1.69495,66000000.0
2009-03-20 05:18:00,1.6948,1.6949,1.69475,1.6948,32200000.0
2009-03-20 05:19:00,1.69475,1.69475,1.69445,1.6945,113200000.0
2009-03-20 05:20:00,1.6945,1.69495,1.69445,1.6946,142400000.0
2009-03-20 05:21:00,1.69455,1.6947,1.69445,1.69445,59200000.0
2009-03-20 05:22:00,1.69445,1.69475,1.69445,1.69475,69600000.0
2009-03-20 05:23:00,1.69465,1.69475,1.69445,1.69475,93400000.0
2009-03-20 05:24:00,1.69475,1.6949,1.6938,1.6941,83800000.0
2009-03-20 05:25:00,1.6942,1.6945,1.6939,1.69395,58600000.0
2009-03-20 05:26:00,1.69395,1.69445,1.69395,1.69435,260200000.0
2009-03-20 05:27:00,1.69445,1.6946,1.69425,1.69425,135600000.0
2009-03-20 05:28:00,1.6941,1.69425,1.6941,1.69425,84800000.0
2009-03-20 05:29:00,1.69415,1.69415,1.69395,1.694,63600000.0
2009-03-20 05:30:00,1.69395,1.694,1.69395,1.69395,41200000.0
2009-03-20 05:31:00,1.69395,1.69405,1.6939,1.69405,23400000.0
2009-03-20 05:32:00,1.69425,1.69465,1.69425,1.6946,133600000.0
2009-03-20 05:33:00,1.69465,1.69465,1.6943,1.6943,43800000.0
2009-03-20 05:34:00,1.6943,1.6943,1.69425,1.6943,22000000.0
2009-03-20 05:35:00,1.6944,1.69465,1.6941,1.6945,224400000.0
2009-03-20 05:36:00,1.69455,1.69465,1.69425,1.69435,116600000.0
2009-03-20 05:37:00,1.69425,1.6943,1.6941,1.6942,47200000.0
2009-03-20 05:38:00,1.69415,1.6947,1.69415,1.6942,103000000.0
2009-03-20 05:39:00,1.6943,1.6943,1.6941,1.6943,30600000.0
2009-03-20 05:40:00,1.6943,1.69465,1.69425,1.69465,27000000.0
2009-03-20 05:41:00,1.69455,1.69455,1.6943,1.6944,47000000.0
2009-03-20 05:42:00,1.6944,1.6945,1.6941,1.6942,83200000.0
2009-03-20 05:43:00,1.69425,1.6943,1.6941,1.69415,81200000.0
2009-03-20 05:44:00,1.6941,1.69425,1.69395,1.69395,73600000.0
2009-03-20 05:45:00,1.69395,1.69465,1.69395,1.69465,75200000.0
2009-03-20 05:46:00,1.6947,1.6949,1.6947,1.6949,42000000.0
2009-03-20 05:47:00,1.6945,1.6951,1.69375,1.6951,75800000.0
2009-03-20 05:48:00,1.69505,1.6952,1.695,1.695,69600000.0
2009-03-20 05:49:00,1.69495,1.6952,1.69495,1.6952,91400000.0
2009-03-20 05:50:00,1.6951,1.69535,1.6946,1.6951,98200000.0
2009-03-20 05:51:00,1.69515,1.69535,1.694,1.69465,84600000.0
2009-03-20 05:52:00,1.69465,1.69515,1.69435,1.69515,104400000.0
2009-03-20 05:53:00,1.69515,1.69515,1.69505,1.6951,23800000.0
2009-03-20 05:54:00,1.69515,1.6959,1.69515,1.6957,118600000.0
2009-03-20 05:55:00,1.69565,1.69565,1.69525,1.69545,187400000.0
2009-03-20 05:56:00,1.69555,1.69555,1.6954,1.6954,62600000.0
2009-03-20 05:57:00,1.6953,1.6953,1.6942,1.6942,121200000.0
2009-03-20 05:58:00,1.69435,1.69495,1.6942,1.6942,272000000.0
2009-03-20 05:59:00,1.6942,1.69425,1.6936,1.69385,121000000.0
2009-03-20 06:00:00,1.69395,1.6943,1.69375,1.69425,82600000.0
2009-03-20 06:01:00,1.6944,1.69465,1.6942,1.69425,59400000.0
2009-03-20 06:02:00,1.69415,1.69415,1.6939,1.6939,28600000.0
2009-03-20 06:03:00,1.69405,1.695,1.69405,1.695,40400000.0
2009-03-20 06:04:00,1.6951,1.6951,1.69405,1.69415,46600000.0
2009-03-20 06:05:00,1.6943,1.6946,1.6938,1.6938,73800000.0
2009-03-20 06:06:00,1.6938,1.69415,1.6938,1.69415,35400000.0
2009-03-20 06:07:00,1.69415,1.6944,1.69415,1.69415,103400000.0
2009-03-20 06:08:00,1.6943,1.69455,1.69415,1.6944,65800000.0
2009-03-20 06:09:00,1.6945,1.6945,1.69375,1.6939,82600000.0
2009-03-20 06:10:00,1.6938,1.6938,1.6933,1.6936,116599999.0
2009-03-20 06:11:00,1.69355,1.69355,1.6934,1.6934,6600000.0
2009-03-20 06:12:00,1.6935,1.69375,1.69305,1.69365,290600000.0
2009-03-20 06:13:00,1.6936,1.6936,1.69345,1.69345,23400000.0
2009-03-20 06:14:00,1.6935,1.69465,1.6935,1.69465,17000000.0
2009-03-20 06:15:00,1.69475,1.6948,1.69325,1.6938,130600000.0
2009-03-20 06:16:00,1.69375,1.6943,1.6936,1.69415,72600000.0
2009-03-20 06:17:00,1.6942,1.6942,1.6941,1.6941,11600000.0
2009-03-20 06:18:00,1.6942,1.69435,1.6942,1.69435,34000000.0
2009-03-20 06:19:00,1.69445,1.6945,1.6939,1.694,95200000.0
2009-03-20 06:20:00,1.6939,1.6939,1.69385,1.69385,6800000.0
2009-03-20 06:21:00,1.694,1.694,1.69385,1.6939,22000000.0
2009-03-20 06:22:00,1.69395,1.69395,1.69395,1.69395,3400000.0
2009-03-20 06:23:00,1.694,1.6941,1.6934,1.6938,35200000.0
2009-03-20 06:24:00,1.694,1.6941,1.6939,1.69405,38800000.0
2009-03-20 06:25:00,1.6939,1.69395,1.69385,1.69395,15200000.0
2009-03-20 06:26:00,1.6939,1.6939,1.6931,1.69315,460000003.0
2009-03-20 06:27:00,1.69325,1.69325,1.6931,1.6931,33800000.0
2009-03-20 06:28:00,1.6932,1.6932,1.69295,1.69295,211200002.0
2009-03-20 06:29:00,1.69295,1.6931,1.69295,1.6931,25800000.0
2009-03-20 06:30:00,1.694,1.6942,1.69395,1.694,40600000.0
2009-03-20 06:31:00,1.694,1.694,1.6931,1.6932,61400000.0
2009-03-20 06:32:00,1.69325,1.694,1.69315,1.694,26200000.0
2009-03-20 06:33:00,1.694,1.694,1.69335,1.69335,19400000.0
2009-03-20 06:34:00,1.6936,1.6939,1.69335,1.69375,123600000.0
2009-03-20 06:35:00,1.69375,1.6939,1.6935,1.6935,115200000.0
2009-03-20 06:36:00,1.69355,1.6937,1.69355,1.69365,50800000.0
2009-03-20 06:37:00,1.6937,1.69395,1.6935,1.6936,67200000.0
2009-03-20 06:38:00,1.69365,1.69395,1.69355,1.69395,104800000.0
2009-03-20 06:39:00,1.6939,1.6944,1.6939,1.69395,79600000.0
2009-03-20 06:40:00,1.6941,1.6942,1.69405,1.6941,37400000.0
2009-03-20 06:41:00,1.6942,1.6942,1.69405,1.69405,37400000.0
2009-03-20 06:42:00,1.69395,1.694,1.6939,1.6939,79800000.0
2009-03-20 06:43:00,1.69395,1.69445,1.69265,1.6932,121600000.0
2009-03-20 06:44:00,1.69335,1.69335,1.6927,1.69295,63200000.0
2009-03-20 06:45:00,1.69295,1.69305,1.6929,1.69305,30600000.0
2009-03-20 06:46:00,1.69315,1.69315,1.69295,1.69295,13400000.0
2009-03-20 06:47:00,1.69285,1.69295,1.6927,1.69295,48800000.0
2009-03-20 06:48:00,1.69295,1.69295,1.69295,1.69295,6800000.0
2009-03-20 06:49:00,1.69295,1.6931,1.69295,1.693,18600000.0
2009-03-20 06:50:00,1.693,1.6931,1.69285,1.69285,60800000.0
2009-03-20 06:51:00,1.69295,1.694,1.69295,1.694,74800000.0
2009-03-20 06:52:00,1.694,1.69445,1.694,1.694,68400000.0
2009-03-20 06:53:00,1.694,1.69405,1.69385,1.694,23800000.0
2009-03-20 06:54:00,1.694,1.69405,1.694,1.694,11800000.0
2009-03-20 06:55:00,1.694,1.69405,1.69355,1.69355,14600000.0
2009-03-20 06:56:00,1.69375,1.69375,1.69365,1.6937,49200000.0
2009-03-20 06:57:00,1.69365,1.69365,1.69325,1.6935,60600000.0
2009-03-20 06:58:00,1.69345,1.6936,1.69345,1.69345,27000000.0
2009-03-20 06:59:00,1.6932,1.69355,1.6932,1.6935,74400000.0
2009-03-20 07:00:00,1.69345,1.69345,1.69345,1.69345,10200000.0
2009-03-20 07:01:00,1.6935,1.69375,1.69325,1.6933,111600000.0
2009-03-20 07:02:00,1.69335,1.69335,1.69275,1.6929,81000000.0
2009-03-20 07:03:00,1.69295,1.693,1.69285,1.693,37200000.0
2009-03-20 07:04:00,1.69315,1.69315,1.6931,1.6931,17000000.0
2009-03-20 07:05:00,1.69315,1.6937,1.69295,1.69315,42400000.0
2009-03-20 07:06:00,1.69305,1.69305,1.69255,1.69275,101000000.0
2009-03-20 07:07:00,1.69265,1.6934,1.6926,1.6932,123800000.0
2009-03-20 07:08:00,1.69315,1.6932,1.69315,1.6932,6800000.0
2009-03-20 07:09:00,1.69325,1.69385,1.6932,1.69385,61200000.0
2009-03-20 07:10:00,1.694,1.6941,1.694,1.694,50200000.0
2009-03-20 07:11:00,1.6936,1.6937,1.69345,1.69345,34000000.0
2009-03-20 07:12:00,1.6934,1.6935,1.6933,1.6934,33800000.0
2009-03-20 07:13:00,1.69335,1.69375,1.69335,1.6936,37400000.0
2009-03-20 07:14:00,1.69365,1.6937,1.69355,1.69365,22000000.0
2009-03-20 07:15:00,1.6937,1.6937,1.69315,1.69325,23600000.0
2009-03-20 07:16:00,1.6932,1.69325,1.69305,1.69315,30400000.0
2009-03-20 07:17:00,1.6932,1.6932,1.69305,1.69305,54200000.0
2009-03-20 07:18:00,1.69295,1.69315,1.6929,1.6931,76200000.0
2009-03-20 07:19:00,1.69315,1.69315,1.6929,1.69295,86400000.0
2009-03-20 07:20:00,1.693,1.69315,1.693,1.69315,34000000.0
2009-03-20 07:21:00,1.69325,1.6933,1.69295,1.6931,84400000.0
2009-03-20 07:22:00,1.6932,1.6934,1.6931,1.69325,101400000.0
2009-03-20 07:23:00,1.69247,1.69306,1.69247,1.69285,20200000.0
2009-03-20 07:24:00,1.6933,1.6934,1.6931,1.6932,20200000.0
2009-03-20 07:25:00,1.6933,1.6933,1.6933,1.6933,22000000.0
2009-03-20 07:26:00,1.6933,1.69345,1.69315,1.6932,62400000.0
2009-03-20 07:27:00,1.6932,1.6933,1.6932,1.6933,6800000.0
2009-03-20 07:28:00,1.69335,1.69345,1.6933,1.69345,39000000.0
2009-03-20 07:29:00,1.69345,1.6936,1.6934,1.69345,64200000.0
2009-03-20 07:30:00,1.6934,1.6946,1.69335,1.6946,35400000.0
2009-03-20 07:31:00,1.6945,1.69475,1.69445,1.6946,103000000.0
2009-03-20 07:32:00,1.69455,1.69455,1.6935,1.69405,103800000.0
2009-03-20 07:33:00,1.6941,1.69415,1.69395,1.69415,41600000.0
2009-03-20 07:34:00,1.6941,1.6941,1.69365,1.694,37600000.0
2009-03-20 07:35:00,1.694,1.69415,1.69365,1.69415,96800000.0
2009-03-20 07:36:00,1.69415,1.6942,1.6941,1.69415,34000000.0
2009-03-20 07:37:00,1.6942,1.69425,1.6941,1.69415,57600000.0
2009-03-20 07:38:00,1.6942,1.6942,1.69415,1.69415,11800000.0
2009-03-20 07:39:00,1.69415,1.69415,1.69365,1.69365,30200000.0
2009-03-20 07:40:00,1.6937,1.69375,1.69345,1.69365,74200000.0
2009-03-20 07:41:00,1.6936,1.69365,1.69345,1.69365,71200000.0
2009-03-20 07:42:00,1.6937,1.6938,1.6937,1.69375,40800000.0
2009-03-20 07:43:00,1.6938,1.69405,1.69325,1.69325,77400000.0
2009-03-20 07:44:00,1.6934,1.6934,1.69305,1.6934,51600000.0
2009-03-20 07:45:00,1.69325,1.69365,1.69325,1.6936,58200000.0
2009-03-20 07:46:00,1.69237,1.69265,1.69235,1.69265,11400000.0
2009-03-20 07:47:00,1.6935,1.6938,1.6934,1.6938,11400000.0
2009-03-20 07:48:00,1.6939,1.69395,1.6938,1.6938,33200000.0
2009-03-20 07:49:00,1.6938,1.6938,1.69325,1.69325,104000000.0
2009-03-20 07:50:00,1.69325,1.69325,1.69285,1.69285,55000000.0
2009-03-20 07:51:00,1.69285,1.69285,1.6921,1.6922,47600000.0
2009-03-20 07:52:00,1.69225,1.69285,1.69225,1.69285,23600000.0
2009-03-20 07:53:00,1.69285,1.69355,1.6928,1.6931,73200000.0
2009-03-20 07:54:00,1.69325,1.6935,1.69275,1.69285,88800000.0
2009-03-20 07:55:00,1.69285,1.69285,1.69285,1.69285,2800000.0
2009-03-20 07:56:00,1.69285,1.69285,1.69285,1.69285,5600000.0
2009-03-20 07:57:00,1.69285,1.6936,1.69265,1.69285,18600000.0
2009-03-20 07:58:00,1.69285,1.69285,1.69285,1.69285,18200000.0
2009-03-20 07:59:00,1.69285,1.69295,1.6928,1.69285,98000000.0
2009-03-20 08:00:00,1.6929,1.693,1.69285,1.693,48000000.0
2009-03-20 08:01:00,1.693,1.6934,1.693,1.6934,111000000.0
2009-03-20 08:02:00,1.69355,1.69375,1.69295,1.6932,87200000.0
2009-03-20 08:03:00,1.6932,1.69335,1.693,1.69315,48000000.0
2009-03-20 08:04:00,1.6931,1.6931,1.6925,1.69265,68400000.0
2009-03-20 08:05:00,1.69265,1.69265,1.6925,1.69255,54800000.0
2009-03-20 08:06:00,1.69255,1.69265,1.6925,1.69265,25000000.0
2009-03-20 08:07:00,1.69265,1.69275,1.69265,1.69275,65400000.0
2009-03-20 08:08:00,1.69275,1.69275,1.6926,1.6926,25200000.0
2009-03-20 08:09:00,1.69255,1.6932,1.6925,1.69305,155400000.0
2009-03-20 08:10:00,1.693,1.6932,1.69295,1.693,76000000.0
2009-03-20 08:11:00,1.69295,1.69305,1.6929,1.69295,27000000.0
2009-03-20 08:12:00,1.6929,1.69305,1.6928,1.69285,56800000.0
2009-03-20 08:13:00,1.69285,1.693,1.69285,1.69285,66000000.0
2009-03-20 08:14:00,1.69285,1.69285,1.6918,1.69285,54400000.0
2009-03-20 08:15:00,1.69285,1.69295,1.69285,1.69285,76200000.0
2009-03-20 08:16:00,1.69285,1.69285,1.6927,1.6927,7600000.0
2009-03-20 08:17:00,1.6928,1.69315,1.6928,1.69285,67000000.0
2009-03-20 08:18:00,1.69285,1.69285,1.69175,1.69285,89000000.0
2009-03-20 08:19:00,1.69285,1.69305,1.69285,1.693,23200000.0
2009-03-20 08:20:00,1.69295,1.69295,1.6928,1.69285,44600000.0
2009-03-20 08:21:00,1.69285,1.69285,1.6925,1.69285,29600000.0
2009-03-20 08:22:00,1.69285,1.69285,1.69195,1.69225,54800000.0
2009-03-20 08:23:00,1.69225,1.6933,1.69225,1.69305,138200000.0
2009-03-20 08:24:00,1.69315,1.69365,1.6928,1.6928,79600000.0
2009-03-20 08:25:00,1.69305,1.6931,1.69305,1.69305,10200000.0
2009-03-20 08:26:00,1.6931,1.6932,1.6931,1.6931,35400000.0
2009-03-20 08:27:00,1.69295,1.693,1.69295,1.693,17000000.0
2009-03-20 08:28:00,1.69295,1.69295,1.69275,1.69275,32800000.0
2009-03-20 08:29:00,1.6925,1.69275,1.69235,1.69275,49400000.0
2009-03-20 08:30:00,1.69275,1.69275,1.69275,1.69275,33600000.0
2009-03-20 08:31:00,1.6928,1.6928,1.69255,1.69255,23400000.0
2009-03-20 08:32:00,1.6926,1.69285,1.6926,1.69285,27200000.0
2009-03-20 08:33:00,1.69285,1.69295,1.6925,1.6925,46800000.0
2009-03-20 08:34:00,1.69245,1.69245,1.6923,1.69235,40800000.0
2009-03-20 08:35:00,1.6923,1.69245,1.6922,1.69235,47600000.0
2009-03-20 08:36:00,1.6923,1.69275,1.69225,1.69275,40800000.0
2009-03-20 08:37:00,1.69315,1.69315,1.69295,1.69295,27200000.0
2009-03-20 08:38:00,1.69305,1.69305,1.69275,1.69275,21200000.0
2009-03-20 08:39:00,1.69275,1.69275,1.6927,1.69275,26600000.0
2009-03-20 08:40:00,1.69275,1.69275,1.6927,1.69275,32200000.0
2009-03-20 08:41:00,1.69275,1.69275,1.69275,1.69275,21000000.0
2009-03-20 08:42:00,1.69275,1.69275,1.6923,1.6923,37800000.0
2009-03-20 08:43:00,1.69225,1.693,1.69195,1.6929,226400000.0
2009-03-20 08:44:00,1.6929,1.6934,1.69265,1.69275,94800000.0
2009-03-20 08:45:00,1.69275,1.69275,1.69155,1.6923,138800000.0
2009-03-20 08:46:00,1.6923,1.69255,1.6922,1.69255,89800000.0
2009-03-20 08:47:00,1.69245,1.6927,1.69215,1.69265,142000000.0
2009-03-20 08:48:00,1.6927,1.69325,1.6927,1.6931,188600000.0
2009-03-20 08:49:00,1.69305,1.6931,1.69285,1.6929,72400000.0
2009-03-20 08:50:00,1.69305,1.69325,1.693,1.69315,60800000.0
2009-03-20 08:51:00,1.69315,1.6934,1.6929,1.6931,140800000.0
2009-03-20 08:52:00,1.693,1.69375,1.69165,1.693,231600000.0
2009-03-20 08:53:00,1.6932,1.6932,1.69025,1.6927,276600000.0
2009-03-20 08:54:00,1.69275,1.69275,1.6917,1.69215,60200000.0
2009-03-20 08:55:00,1.69225,1.6925,1.692,1.69245,219800002.0
2009-03-20 08:56:00,1.6924,1.6929,1.6921,1.6929,158600000.0
2009-03-20 08:57:00,1.6932,1.6932,1.69275,1.69275,53200000.0
2009-03-20 08:58:00,1.69275,1.69295,1.69275,1.69275,99000000.0
2009-03-20 08:59:00,1.6928,1.6938,1.69275,1.6938,203600000.0
2009-03-20 09:00:00,1.69385,1.69425,1.6904,1.6916,289400000.0
2009-03-20 09:01:00,1.6916,1.69285,1.6914,1.69275,203200000.0
2009-03-20 09:02:00,1.69275,1.69285,1.6925,1.69285,28600000.0
2009-03-20 09:03:00,1.6929,1.693,1.69275,1.69275,54800000.0
2009-03-20 09:04:00,1.69275,1.69275,1.691,1.6911,151900000.0
2009-03-20 09:05:00,1.6911,1.6928,1.6911,1.6928,311600000.0
2009-03-20 09:06:00,1.69285,1.6935,1.69275,1.69275,265400000.0
2009-03-20 09:07:00,1.6928,1.6928,1.6912,1.69275,94900000.0
2009-03-20 09:08:00,1.69275,1.69285,1.69275,1.6928,112400000.0
2009-03-20 09:09:00,1.69285,1.6929,1.69275,1.69285,204000000.0
2009-03-20 09:10:00,1.69285,1.6931,1.69275,1.69275,203200000.0
2009-03-20 09:11:00,1.69275,1.6932,1.69265,1.69275,170800000.0
2009-03-20 09:12:00,1.69275,1.69345,1.6926,1.69275,307000000.0
2009-03-20 09:13:00,1.69275,1.6928,1.69275,1.69275,61600000.0
2009-03-20 09:14:00,1.69275,1.69275,1.69145,1.6922,123600000.0
2009-03-20 09:15:00,1.69225,1.69255,1.69165,1.69225,177700000.0
2009-03-20 09:16:00,1.6923,1.6928,1.69145,1.69275,95000000.0
2009-03-20 09:17:00,1.69275,1.6928,1.69275,1.69275,56800000.0
2009-03-20 09:18:00,1.69275,1.69275,1.6926,1.69275,14000000.0
2009-03-20 09:19:00,1.69275,1.6928,1.69275,1.69275,51600000.0
2009-03-20 09:20:00,1.69275,1.69275,1.6914,1.6914,139500000.0
2009-03-20 09:21:00,1.6913,1.69165,1.6902,1.69025,220600000.0
2009-03-20 09:22:00,1.69025,1.69135,1.69025,1.6913,261800000.0
2009-03-20 09:23:00,1.6914,1.6914,1.6902,1.6905,202200000.0
2009-03-20 09:24:00,1.6905,1.69175,1.6905,1.69145,284600000.0
2009-03-20 09:25:00,1.6916,1.6917,1.69085,1.6912,221200000.0
2009-03-20 09:26:00,1.69125,1.6914,1.69055,1.6906,162400000.0
2009-03-20 09:27:00,1.6906,1.6928,1.6906,1.6928,241600000.0
2009-03-20 09:28:00,1.69255,1.69275,1.69145,1.69175,161100000.0
2009-03-20 09:29:00,1.69175,1.69255,1.6913,1.69235,130600000.0
2009-03-20 09:30:00,1.6924,1.6937,1.69185,1.69315,155400000.0
2009-03-20 09:31:00,1.6932,1.69335,1.6927,1.69285,134000000.0
2009-03-20 09:32:00,1.6928,1.69305,1.69275,1.6929,116800000.0
2009-03-20 09:33:00,1.6929,1.6933,1.69275,1.6933,115000000.0
2009-03-20 09:34:00,1.6933,1.6934,1.69125,1.69185,191800000.0
2009-03-20 09:35:00,1.69195,1.69325,1.6917,1.6925,302000001.0
2009-03-20 09:36:00,1.69265,1.6935,1.6926,1.69275,192800000.0
2009-03-20 09:37:00,1.69275,1.69455,1.6927,1.6938,230400000.0
2009-03-20 09:38:00,1.694,1.69455,1.69375,1.69445,179399999.0
2009-03-20 09:39:00,1.6946,1.69555,1.69385,1.6949,229600000.0
2009-03-20 09:40:00,1.69505,1.6955,1.69365,1.69375,237500000.0
2009-03-20 09:41:00,1.69375,1.69385,1.69265,1.6927,190000000.0
2009-03-20 09:42:00,1.69275,1.6933,1.69225,1.69325,344200000.0
2009-03-20 09:43:00,1.6932,1.6938,1.69305,1.6933,192000000.0
2009-03-20 09:44:00,1.6933,1.69365,1.69145,1.69225,235100000.0
2009-03-20 09:45:00,1.69255,1.6948,1.69225,1.69435,393400000.0
2009-03-20 09:46:00,1.69455,1.69455,1.6934,1.69355,239600000.0
2009-03-20 09:47:00,1.6936,1.6938,1.69335,1.6938,192200000.0
2009-03-20 09:48:00,1.6938,1.69505,1.69335,1.69345,249200000.0
2009-03-20 09:49:00,1.69345,1.69455,1.69345,1.6939,270000000.0
2009-03-20 09:50:00,1.6942,1.69435,1.6934,1.6935,254800000.0
2009-03-20 09:51:00,1.6935,1.6935,1.69235,1.6933,142700000.0
2009-03-20 09:52:00,1.6932,1.6934,1.6889,1.69135,422900000.0
2009-03-20 09:53:00,1.6914,1.6924,1.6914,1.6917,305600000.0
2009-03-20 09:54:00,1.69185,1.6922,1.6898,1.6898,253000000.0
2009-03-20 09:55:00,1.68985,1.69115,1.6898,1.6909,256400000.0
2009-03-20 09:56:00,1.69105,1.692,1.6909,1.6917,128400000.0
2009-03-20 09:57:00,1.69165,1.6923,1.6915,1.6923,246400000.0
2009-03-20 09:58:00,1.69225,1.69255,1.6913,1.6915,195800000.0
2009-03-20 09:59:00,1.69145,1.6916,1.69095,1.6912,217200000.0
2009-03-20 10:00:00,1.69125,1.69195,1.69105,1.6915,178600000.0
2009-03-20 10:01:00,1.69145,1.6922,1.6913,1.692,132800000.0
2009-03-20 10:02:00,1.692,1.692,1.691,1.6918,166700000.0
2009-03-20 10:03:00,1.69185,1.6921,1.69095,1.6917,236600000.0
2009-03-20 10:04:00,1.6917,1.6917,1.69105,1.69135,176200000.0
2009-03-20 10:05:00,1.69125,1.6918,1.69085,1.6917,225200000.0
2009-03-20 10:06:00,1.69165,1.6927,1.69155,1.69265,233600000.0
2009-03-20 10:07:00,1.6927,1.69405,1.69255,1.6931,291600000.0
2009-03-20 10:08:00,1.69315,1.6949,1.69315,1.6935,213200000.0
2009-03-20 10:09:00,1.6935,1.6935,1.69245,1.6926,132800000.0
2009-03-20 10:10:00,1.69265,1.69585,1.6924,1.6935,350000001.0
2009-03-20 10:11:00,1.6935,1.6935,1.6926,1.69335,169600000.0
2009-03-20 10:12:00,1.69365,1.6945,1.6935,1.6939,429400000.0
2009-03-20 10:13:00,1.69395,1.6942,1.69255,1.6928,104000000.0
2009-03-20 10:14:00,1.6927,1.69305,1.6918,1.6926,280200000.0
2009-03-20 10:15:00,1.69265,1.6937,1.6923,1.69315,485300001.0
2009-03-20 10:16:00,1.6922,1.6944,1.6922,1.6944,585200002.0
2009-03-20 10:17:00,1.6944,1.69475,1.69265,1.69365,388200001.0
2009-03-20 10:18:00,1.6938,1.69435,1.69195,1.6923,228400000.0
2009-03-20 10:19:00,1.6923,1.6936,1.6923,1.6935,124400000.0
2009-03-20 10:20:00,1.6935,1.6936,1.6924,1.6935,232800000.0
2009-03-20 10:21:00,1.6935,1.69405,1.6927,1.69395,337300000.0
2009-03-20 10:22:00,1.69385,1.69395,1.69265,1.6938,252000000.0
2009-03-20 10:23:00,1.6938,1.6938,1.6929,1.69345,346600000.0
2009-03-20 10:24:00,1.6934,1.69345,1.6926,1.6927,286400000.0
2009-03-20 10:25:00,1.6927,1.6928,1.6917,1.69245,364800000.0
2009-03-20 10:26:00,1.69245,1.6935,1.69245,1.6927,220800000.0
2009-03-20 10:27:00,1.6927,1.6935,1.6927,1.6935,148500000.0
2009-03-20 10:28:00,1.69315,1.694,1.69205,1.6923,247700001.0
2009-03-20 10:29:00,1.6926,1.69275,1.69175,1.69215,233800000.0
2009-03-20 10:30:00,1.69215,1.6935,1.69215,1.6922,252100000.0
2009-03-20 10:31:00,1.69225,1.6935,1.6921,1.6935,439800001.0
2009-03-20 10:32:00,1.6935,1.6935,1.69115,1.69135,326600000.0
2009-03-20 10:33:00,1.6914,1.6917,1.68955,1.6898,316600001.0
2009-03-20 10:34:00,1.6898,1.6906,1.68955,1.6899,355400000.0
2009-03-20 10:35:00,1.68995,1.69055,1.6886,1.68865,344800000.0
2009-03-20 10:36:00,1.68865,1.689,1.68755,1.6882,313800000.0
2009-03-20 10:37:00,1.6883,1.6884,1.68765,1.688,393000000.0
2009-03-20 10:38:00,1.6879,1.688,1.68715,1.6877,267600000.0
2009-03-20 10:39:00,1.68795,1.6893,1.68795,1.6885,357200001.0
2009-03-20 10:40:00,1.6885,1.6895,1.68835,1.6895,253200000.0
2009-03-20 10:41:00,1.68945,1.6897,1.6887,1.68875,92400000.0
2009-03-20 10:42:00,1.68875,1.6889,1.6881,1.6882,132600000.0
2009-03-20 10:43:00,1.6883,1.68845,1.68715,1.68755,250200000.0
2009-03-20 10:44:00,1.6876,1.6881,1.6865,1.68755,326200000.0
2009-03-20 10:45:00,1.6874,1.68755,1.6858,1.68695,246400000.0
2009-03-20 10:46:00,1.68685,1.6877,1.68685,1.687,179800000.0
2009-03-20 10:47:00,1.6869,1.6872,1.6866,1.6867,198400000.0
2009-03-20 10:48:00,1.68695,1.6873,1.6866,1.687,238600000.0
2009-03-20 10:49:00,1.687,1.6874,1.6861,1.6861,292000000.0
2009-03-20 10:50:00,1.6863,1.68735,1.6863,1.68715,185400000.0
2009-03-20 10:51:00,1.6872,1.6877,1.687,1.68715,215800000.0
2009-03-20 10:52:00,1.68715,1.68725,1.6863,1.68655,171400000.0
2009-03-20 10:53:00,1.6865,1.6869,1.68595,1.68655,362800006.0
2009-03-20 10:54:00,1.68665,1.6877,1.6862,1.6872,270200001.0
2009-03-20 10:55:00,1.6874,1.6874,1.68675,1.68735,120400000.0
2009-03-20 10:56:00,1.68735,1.68735,1.6868,1.68695,175200000.0
2009-03-20 10:57:00,1.68695,1.6883,1.68695,1.6878,145600000.0
2009-03-20 10:58:00,1.6878,1.68815,1.6875,1.6875,205600000.0
2009-03-20 10:59:00,1.68755,1.68875,1.68755,1.6883,229800000.0
2009-03-20 11:00:00,1.68845,1.68845,1.68735,1.6874,151199998.0
2009-03-20 11:01:00,1.68745,1.68745,1.6868,1.68695,211400000.0
2009-03-20 11:02:00,1.68685,1.68695,1.6859,1.6861,327600000.0
2009-03-20 11:03:00,1.68615,1.68635,1.68605,1.6862,105200000.0
2009-03-20 11:04:00,1.6862,1.68755,1.68595,1.68725,324400001.0
2009-03-20 11:05:00,1.6868,1.68705,1.68505,1.6854,281600000.0
2009-03-20 11:06:00,1.6856,1.68585,1.68455,1.68565,346300000.0
2009-03-20 11:07:00,1.68615,1.68665,1.68565,1.68665,406199999.0
2009-03-20 11:08:00,1.6866,1.6873,1.68585,1.68605,273200000.0
2009-03-20 11:09:00,1.6862,1.6864,1.686,1.6861,98800000.0
2009-03-20 11:10:00,1.6861,1.6861,1.68535,1.68575,193600000.0
2009-03-20 11:11:00,1.6858,1.6871,1.6858,1.6871,122800000.0
2009-03-20 11:12:00,1.6872,1.68735,1.68615,1.68655,292000000.0
2009-03-20 11:13:00,1.6866,1.68825,1.6865,1.68805,380400000.0
2009-03-20 11:14:00,1.6881,1.6892,1.68775,1.68855,289000000.0
2009-03-20 11:15:00,1.6888,1.6892,1.68765,1.688,328000000.0
2009-03-20 11:16:00,1.688,1.6883,1.68755,1.6882,171200000.0
2009-03-20 11:17:00,1.6882,1.6882,1.6876,1.6882,146800000.0
2009-03-20 11:18:00,1.6881,1.6883,1.68745,1.68745,188000000.0
2009-03-20 11:19:00,1.6876,1.6881,1.68735,1.6879,172600000.0
2009-03-20 11:20:00,1.6879,1.68885,1.68775,1.6885,195000000.0
2009-03-20 11:21:00,1.6886,1.6886,1.68805,1.6884,190000000.0
2009-03-20 11:22:00,1.6884,1.6886,1.6882,1.6883,152600000.0
2009-03-20 11:23:00,1.68835,1.68865,1.68745,1.688,195400000.0
2009-03-20 11:24:00,1.688,1.68855,1.6872,1.68735,198000000.0
2009-03-20 11:25:00,1.68735,1.68735,1.6858,1.68595,181000000.0
2009-03-20 11:26:00,1.6859,1.6863,1.6859,1.6863,59800000.0
2009-03-20 11:27:00,1.68635,1.68635,1.68575,1.68585,138600000.0
2009-03-20 11:28:00,1.68585,1.68615,1.68575,1.68595,110200000.0
2009-03-20 11:29:00,1.68595,1.6865,1.6858,1.68595,168000000.0
2009-03-20 11:30:00,1.68625,1.68625,1.6851,1.6853,228800000.0
2009-03-20 11:31:00,1.68515,1.6855,1.685,1.68505,167600000.0
2009-03-20 11:32:00,1.6852,1.68565,1.68485,1.68495,218200000.0
2009-03-20 11:33:00,1.6849,1.68565,1.6848,1.68535,225800000.0
2009-03-20 11:34:00,1.6854,1.68585,1.6848,1.68485,109700000.0
2009-03-20 11:35:00,1.68495,1.68525,1.6848,1.685,80600000.0
2009-03-20 11:36:00,1.6849,1.6851,1.6842,1.68435,201000000.0
2009-03-20 11:37:00,1.6844,1.68465,1.6831,1.6834,232800000.0
2009-03-20 11:38:00,1.68335,1.68385,1.683,1.6833,312200000.0
2009-03-20 11:39:00,1.6833,1.6836,1.6823,1.6828,130600000.0
2009-03-20 11:40:00,1.6829,1.6835,1.6822,1.6833,342200000.0
2009-03-20 11:41:00,1.68335,1.68375,1.6827,1.6836,427000000.0
2009-03-20 11:42:00,1.68365,1.68435,1.68365,1.6842,344800000.0
2009-03-20 11:43:00,1.6842,1.68475,1.6829,1.6832,361200000.0
2009-03-20 11:44:00,1.6832,1.6848,1.6832,1.68375,363600000.0
2009-03-20 11:45:00,1.68375,1.6846,1.68335,1.68425,292600000.0
2009-03-20 11:46:00,1.68415,1.6847,1.68395,1.68465,277200000.0
2009-03-20 11:47:00,1.6847,1.68535,1.6843,1.68535,134000000.0
2009-03-20 11:48:00,1.68535,1.68575,1.68485,1.68525,100800000.0
2009-03-20 11:49:00,1.68525,1.68675,1.68525,1.6863,220800000.0
2009-03-20 11:50:00,1.68615,1.68715,1.68605,1.6867,352000000.0
2009-03-20 11:51:00,1.68655,1.68705,1.6855,1.68605,212600000.0
2009-03-20 11:52:00,1.68605,1.6861,1.68525,1.68585,317800000.0
2009-03-20 11:53:00,1.68585,1.68585,1.68495,1.68575,202700000.0
2009-03-20 11:54:00,1.6863,1.6863,1.6852,1.68585,95600000.0
2009-03-20 11:55:00,1.68585,1.6861,1.68585,1.68595,20000000.0
2009-03-20 11:56:00,1.686,1.6861,1.68575,1.6859,82400000.0
2009-03-20 11:57:00,1.6859,1.6859,1.68505,1.6853,111200000.0
2009-03-20 11:58:00,1.6853,1.68595,1.6851,1.6851,137000000.0
2009-03-20 11:59:00,1.68525,1.6859,1.68445,1.68495,233600000.0
2009-03-20 12:00:00,1.6847,1.6853,1.6845,1.68515,176400000.0
2009-03-20 12:01:00,1.68515,1.6859,1.6848,1.6852,270400001.0
2009-03-20 12:02:00,1.6852,1.6859,1.68515,1.68585,171600000.0
2009-03-20 12:03:00,1.68585,1.6868,1.68505,1.6859,184600000.0
2009-03-20 12:04:00,1.68595,1.686,1.68525,1.68525,153000000.0
2009-03-20 12:05:00,1.68525,1.68605,1.68525,1.68605,31800000.0
2009-03-20 12:06:00,1.68605,1.68645,1.6858,1.68605,200600000.0
2009-03-20 12:07:00,1.686,1.6873,1.6858,1.68685,299400001.0
2009-03-20 12:08:00,1.68695,1.6873,1.68635,1.6872,243200000.0
2009-03-20 12:09:00,1.6871,1.68785,1.68575,1.68705,446500001.0
2009-03-20 12:10:00,1.68755,1.68875,1.6868,1.6877,378000000.0
2009-03-20 12:11:00,1.68775,1.6878,1.68715,1.6872,289600000.0
2009-03-20 12:12:00,1.6872,1.68865,1.68665,1.68865,328200000.0
2009-03-20 12:13:00,1.68745,1.6882,1.6862,1.68815,420400000.0
2009-03-20 12:14:00,1.6883,1.68965,1.68785,1.689,311400000.0
2009-03-20 12:15:00,1.68885,1.68985,1.68825,1.68965,271200000.0
2009-03-20 12:16:00,1.68975,1.6898,1.68805,1.68865,617600001.0
2009-03-20 12:17:00,1.6888,1.68885,1.6878,1.68855,459600001.0
2009-03-20 12:18:00,1.6884,1.68865,1.6876,1.6877,242000000.0
2009-03-20 12:19:00,1.688,1.688,1.68705,1.6872,367200000.0
2009-03-20 12:20:00,1.6875,1.6876,1.68665,1.68665,434200000.0
2009-03-20 12:21:00,1.68655,1.68795,1.6864,1.68775,557599999.0
2009-03-20 12:22:00,1.68775,1.68775,1.6865,1.6867,673100001.0
2009-03-20 12:23:00,1.6868,1.6868,1.686,1.6867,302600001.0
2009-03-20 12:24:00,1.68655,1.6866,1.68575,1.6859,186400000.0
2009-03-20 12:25:00,1.686,1.6868,1.6859,1.6862,227400000.0
2009-03-20 12:26:00,1.6862,1.68665,1.6853,1.68665,260600000.0
2009-03-20 12:27:00,1.6868,1.6875,1.6864,1.6871,319000000.0
2009-03-20 12:28:00,1.6871,1.6871,1.68485,1.6861,250700000.0
2009-03-20 12:29:00,1.6862,1.6863,1.68445,1.6859,200000000.0
2009-03-20 12:30:00,1.6859,1.68675,1.68565,1.68675,111100000.0
2009-03-20 12:31:00,1.6867,1.68735,1.6858,1.68585,319899999.0
2009-03-20 12:32:00,1.68585,1.68675,1.6857,1.6859,192400000.0
2009-03-20 12:33:00,1.6859,1.6864,1.68575,1.68595,235800000.0
2009-03-20 12:34:00,1.6863,1.68735,1.68575,1.68585,355200000.0
2009-03-20 12:35:00,1.6859,1.6879,1.68495,1.6863,457100000.0
2009-03-20 12:36:00,1.6858,1.68685,1.6844,1.6846,323400000.0
2009-03-20 12:37:00,1.6846,1.6859,1.6841,1.6859,216700000.0
2009-03-20 12:38:00,1.6859,1.6859,1.68455,1.6848,243000000.0
2009-03-20 12:39:00,1.6848,1.6859,1.68395,1.68585,222400000.0
2009-03-20 12:40:00,1.68585,1.68605,1.68405,1.6844,261400000.0
2009-03-20 12:41:00,1.6844,1.6849,1.6838,1.68465,232000000.0
2009-03-20 12:42:00,1.6847,1.6859,1.68425,1.68425,155400000.0
2009-03-20 12:43:00,1.68415,1.6851,1.68245,1.68295,462600000.0
2009-03-20 12:44:00,1.68285,1.6839,1.68285,1.68345,397800000.0
2009-03-20 12:45:00,1.6836,1.68475,1.68315,1.68465,360000000.0
2009-03-20 12:46:00,1.6844,1.6848,1.68375,1.68475,282400000.0
2009-03-20 12:47:00,1.68475,1.6849,1.6838,1.68435,303200000.0
2009-03-20 12:48:00,1.68415,1.6842,1.6824,1.68245,324800000.0
2009-03-20 12:49:00,1.68255,1.6833,1.68195,1.6833,279000000.0
2009-03-20 12:50:00,1.6834,1.6842,1.68295,1.68365,477600000.0
2009-03-20 12:51:00,1.6836,1.6838,1.68275,1.68275,428800000.0
2009-03-20 12:52:00,1.68275,1.6834,1.6821,1.6833,356000000.0
2009-03-20 12:53:00,1.6832,1.68385,1.68255,1.68375,413400000.0
2009-03-20 12:54:00,1.6837,1.6843,1.68315,1.68315,397400000.0
2009-03-20 12:55:00,1.6832,1.68355,1.68225,1.68315,287200000.0
2009-03-20 12:56:00,1.6831,1.6833,1.6823,1.68295,262400000.0
2009-03-20 12:57:00,1.68295,1.68355,1.68215,1.68255,323399999.0
2009-03-20 12:58:00,1.68255,1.6832,1.6822,1.68265,232800000.0
2009-03-20 12:59:00,1.68275,1.68425,1.68275,1.68345,254200000.0
2009-03-20 13:00:00,1.6836,1.6837,1.68285,1.68355,218200000.0
2009-03-20 13:01:00,1.6836,1.68445,1.6825,1.68295,225800000.0
2009-03-20 13:02:00,1.68305,1.6833,1.6817,1.68305,486599999.0
2009-03-20 13:03:00,1.6831,1.68395,1.68285,1.6836,231800000.0
2009-03-20 13:04:00,1.68355,1.68365,1.68265,1.68265,185200000.0
2009-03-20 13:05:00,1.68265,1.6833,1.6825,1.6832,269200000.0
2009-03-20 13:06:00,1.6833,1.68335,1.68195,1.6822,402200000.0
2009-03-20 13:07:00,1.68225,1.6825,1.6813,1.6817,280200000.0
2009-03-20 13:08:00,1.68175,1.68245,1.6813,1.6816,238600000.0
2009-03-20 13:09:00,1.68155,1.6821,1.6811,1.6819,181000000.0
2009-03-20 13:10:00,1.68205,1.68285,1.68205,1.6824,213400000.0
2009-03-20 13:11:00,1.68255,1.68295,1.68255,1.6828,160400000.0
2009-03-20 13:12:00,1.6828,1.6828,1.6825,1.6826,133600000.0
2009-03-20 13:13:00,1.6826,1.68405,1.68245,1.68405,250400000.0
2009-03-20 13:14:00,1.68415,1.6846,1.68285,1.6846,417200000.0
2009-03-20 13:15:00,1.6846,1.68585,1.68405,1.68585,394800000.0
2009-03-20 13:16:00,1.68585,1.68585,1.68355,1.6839,387900000.0
2009-03-20 13:17:00,1.6838,1.684,1.68285,1.68345,337400000.0
2009-03-20 13:18:00,1.68345,1.68395,1.68245,1.6839,290600000.0
2009-03-20 13:19:00,1.6839,1.68405,1.6828,1.68325,203800000.0
2009-03-20 13:20:00,1.68315,1.6833,1.68245,1.68315,201600000.0
2009-03-20 13:21:00,1.68315,1.6838,1.68275,1.68285,241500000.0
2009-03-20 13:22:00,1.68295,1.6831,1.681,1.68175,226600000.0
2009-03-20 13:23:00,1.6818,1.6824,1.6813,1.68155,300600000.0
2009-03-20 13:24:00,1.68145,1.68195,1.6814,1.68175,252600000.0
2009-03-20 13:25:00,1.6819,1.682,1.6815,1.68195,129000000.0
2009-03-20 13:26:00,1.68215,1.6824,1.67785,1.67865,454800001.0
2009-03-20 13:27:00,1.6786,1.6796,1.67835,1.6796,294700000.0
2009-03-20 13:28:00,1.6796,1.6802,1.67925,1.6795,251400000.0
2009-03-20 13:29:00,1.6795,1.68005,1.6791,1.67915,139800000.0
2009-03-20 13:30:00,1.6792,1.67955,1.6791,1.6794,211800000.0
2009-03-20 13:31:00,1.67935,1.67945,1.67845,1.67915,153400000.0
2009-03-20 13:32:00,1.67915,1.67925,1.6772,1.6777,144600000.0
2009-03-20 13:33:00,1.67765,1.6781,1.67755,1.67765,120400000.0
2009-03-20 13:34:00,1.67765,1.6784,1.6776,1.6781,206200000.0
2009-03-20 13:35:00,1.67815,1.67885,1.67795,1.67815,276200000.0
2009-03-20 13:36:00,1.67825,1.6784,1.67755,1.6782,250200000.0
2009-03-20 13:37:00,1.67825,1.68015,1.67825,1.6795,284800000.0
2009-03-20 13:38:00,1.6795,1.68125,1.6795,1.68055,294600000.0
2009-03-20 13:39:00,1.6806,1.6806,1.67955,1.67975,163200000.0
2009-03-20 13:40:00,1.67975,1.68035,1.679,1.6803,322800000.0
2009-03-20 13:41:00,1.68035,1.6807,1.68025,1.68035,159800000.0
2009-03-20 13:42:00,1.68035,1.6806,1.6796,1.67965,246600000.0
2009-03-20 13:43:00,1.67965,1.68025,1.6795,1.6799,193400000.0
2009-03-20 13:44:00,1.67995,1.68105,1.67995,1.6807,173000000.0
2009-03-20 13:45:00,1.68075,1.6813,1.68,1.6809,326200000.0
2009-03-20 13:46:00,1.6809,1.6812,1.68055,1.6812,202200000.0
2009-03-20 13:47:00,1.68115,1.6814,1.68085,1.6814,131000000.0
2009-03-20 13:48:00,1.6814,1.6814,1.6798,1.67985,256200000.0
2009-03-20 13:49:00,1.6798,1.6805,1.67945,1.6799,245200000.0
2009-03-20 13:50:00,1.6799,1.6801,1.6794,1.68,231600000.0
2009-03-20 13:51:00,1.6801,1.68015,1.67925,1.6793,226200000.0
2009-03-20 13:52:00,1.6794,1.6813,1.6794,1.68125,246400000.0
2009-03-20 13:53:00,1.6807,1.68255,1.6804,1.68255,270700000.0
2009-03-20 13:54:00,1.68255,1.68255,1.6798,1.67985,283700000.0
2009-03-20 13:55:00,1.67995,1.67995,1.6791,1.6791,242000000.0
2009-03-20 13:56:00,1.67905,1.6797,1.67895,1.67945,173400000.0
2009-03-20 13:57:00,1.6795,1.6805,1.6793,1.6804,325400000.0
2009-03-20 13:58:00,1.68015,1.68105,1.6792,1.67945,323600000.0
2009-03-20 13:59:00,1.67945,1.68,1.67835,1.6791,379600000.0
2009-03-20 14:00:00,1.6791,1.6796,1.67865,1.6791,163000000.0
2009-03-20 14:01:00,1.67915,1.6796,1.67875,1.67955,337000000.0
2009-03-20 14:02:00,1.67965,1.6814,1.67965,1.6814,171000000.0
2009-03-20 14:03:00,1.6814,1.6815,1.6808,1.6808,104500000.0
2009-03-20 14:04:00,1.68075,1.68085,1.68005,1.6803,270500000.0
2009-03-20 14:05:00,1.68035,1.6806,1.67965,1.68015,163000000.0
2009-03-20 14:06:00,1.6802,1.6803,1.6797,1.68015,182400000.0
2009-03-20 14:07:00,1.68015,1.68145,1.68015,1.6814,183600000.0
2009-03-20 14:08:00,1.6814,1.6814,1.6802,1.6803,200600000.0
2009-03-20 14:09:00,1.6803,1.68065,1.68025,1.68035,62800000.0
2009-03-20 14:10:00,1.68025,1.6804,1.6793,1.68005,186300000.0
2009-03-20 14:11:00,1.68005,1.68015,1.6795,1.6801,122400000.0
2009-03-20 14:12:00,1.6801,1.6802,1.6788,1.6794,299800000.0
2009-03-20 14:13:00,1.67955,1.67975,1.67865,1.679,322200000.0
2009-03-20 14:14:00,1.67895,1.6796,1.67835,1.6784,462200000.0
2009-03-20 14:15:00,1.6784,1.6795,1.67835,1.67915,376600000.0
2009-03-20 14:16:00,1.67915,1.67925,1.67855,1.67855,122400000.0
2009-03-20 14:17:00,1.67855,1.67865,1.6782,1.67825,227800000.0
2009-03-20 14:18:00,1.6783,1.67875,1.6781,1.6787,196400000.0
2009-03-20 14:19:00,1.6786,1.6789,1.6776,1.6776,253800000.0
2009-03-20 14:20:00,1.6776,1.6784,1.6772,1.6781,284400000.0
2009-03-20 14:21:00,1.67795,1.67815,1.67725,1.67815,254800000.0
2009-03-20 14:22:00,1.6782,1.6785,1.67745,1.67795,210600000.0
2009-03-20 14:23:00,1.678,1.67865,1.6779,1.6781,256800000.0
2009-03-20 14:24:00,1.67805,1.6786,1.67805,1.6785,96200000.0
2009-03-20 14:25:00,1.6785,1.67985,1.67845,1.6787,138400000.0
2009-03-20 14:26:00,1.6786,1.67865,1.6782,1.67825,175400000.0
2009-03-20 14:27:00,1.6782,1.67905,1.6781,1.679,424600000.0
2009-03-20 14:28:00,1.67885,1.67985,1.6787,1.67905,403500000.0
2009-03-20 14:29:00,1.67985,1.67985,1.67815,1.6784,225300000.0
2009-03-20 14:30:00,1.6774,1.67935,1.67645,1.6791,383700000.0
2009-03-20 14:31:00,1.679,1.6801,1.6788,1.6799,340800000.0
2009-03-20 14:32:00,1.6797,1.68005,1.67885,1.68005,207100000.0
2009-03-20 14:33:00,1.67955,1.6801,1.67915,1.68005,232900000.0
2009-03-20 14:34:00,1.68005,1.68125,1.68005,1.6809,301200000.0
2009-03-20 14:35:00,1.6808,1.6809,1.68015,1.68015,244800000.0
2009-03-20 14:36:00,1.6802,1.68155,1.6802,1.6809,296200000.0
2009-03-20 14:37:00,1.6808,1.6809,1.6798,1.6799,275500000.0
2009-03-20 14:38:00,1.6801,1.6805,1.67915,1.67935,269200000.0
2009-03-20 14:39:00,1.6793,1.6793,1.6782,1.679,349600000.0
2009-03-20 14:40:00,1.679,1.67925,1.67875,1.6791,269200000.0
2009-03-20 14:41:00,1.67905,1.67965,1.67905,1.67935,182200000.0
2009-03-20 14:42:00,1.6792,1.68105,1.6792,1.68105,302300000.0
2009-03-20 14:43:00,1.6809,1.6814,1.6804,1.68135,216800000.0
2009-03-20 14:44:00,1.68135,1.6818,1.68075,1.68075,235800000.0
2009-03-20 14:45:00,1.68065,1.6816,1.6802,1.6813,312600000.0
2009-03-20 14:46:00,1.6813,1.6822,1.68045,1.6818,236200000.0
2009-03-20 14:47:00,1.6822,1.6826,1.6816,1.6819,329200000.0
2009-03-20 14:48:00,1.6818,1.68185,1.68075,1.68075,276000000.0
2009-03-20 14:49:00,1.6809,1.68195,1.6809,1.6818,298800000.0
2009-03-20 14:50:00,1.6818,1.6826,1.68175,1.68245,237000000.0
2009-03-20 14:51:00,1.6824,1.6825,1.6818,1.68195,218000000.0
2009-03-20 14:52:00,1.68195,1.68195,1.681,1.68115,156800000.0
2009-03-20 14:53:00,1.68115,1.6814,1.681,1.68105,174400000.0
2009-03-20 14:54:00,1.68115,1.6816,1.681,1.6812,190400000.0
2009-03-20 14:55:00,1.68125,1.6813,1.68095,1.68105,144200000.0
2009-03-20 14:56:00,1.6811,1.6815,1.6805,1.681,98600000.0
2009-03-20 14:57:00,1.681,1.68165,1.68095,1.68135,207800000.0
2009-03-20 14:58:00,1.6813,1.6818,1.68115,1.68115,238800000.0
2009-03-20 14:59:00,1.6812,1.68175,1.681,1.68135,136200000.0
2009-03-20 15:00:00,1.6813,1.6821,1.6802,1.68165,283000000.0
2009-03-20 15:01:00,1.68165,1.6819,1.68115,1.68165,211600000.0
2009-03-20 15:02:00,1.68165,1.68185,1.68145,1.68165,189200000.0
2009-03-20 15:03:00,1.6816,1.68175,1.681,1.68175,205000000.0
2009-03-20 15:04:00,1.6817,1.68275,1.6815,1.682,265500000.0
2009-03-20 15:05:00,1.682,1.6821,1.6813,1.68155,230300000.0
2009-03-20 15:06:00,1.68165,1.68175,1.67915,1.67915,234800000.0
2009-03-20 15:07:00,1.6792,1.68075,1.67825,1.6784,426000000.0
2009-03-20 15:08:00,1.6784,1.67885,1.67775,1.67835,334600000.0
2009-03-20 15:09:00,1.67835,1.6789,1.67805,1.67845,221000000.0
2009-03-20 15:10:00,1.67845,1.6785,1.677,1.6775,364000000.0
2009-03-20 15:11:00,1.67755,1.67765,1.6768,1.6772,308800000.0
2009-03-20 15:12:00,1.6771,1.6776,1.6762,1.67725,391400000.0
2009-03-20 15:13:00,1.67735,1.67735,1.67635,1.6771,239600000.0
2009-03-20 15:14:00,1.6772,1.6779,1.6762,1.67695,371400000.0
2009-03-20 15:15:00,1.67715,1.67765,1.6764,1.6772,410600000.0
2009-03-20 15:16:00,1.67735,1.67745,1.6763,1.67715,270700000.0
2009-03-20 15:17:00,1.67715,1.6776,1.67715,1.6772,220000000.0
2009-03-20 15:18:00,1.6772,1.6777,1.67695,1.67695,282600000.0
2009-03-20 15:19:00,1.677,1.6782,1.677,1.67795,345600000.0
2009-03-20 15:20:00,1.67795,1.6781,1.67725,1.6778,305600000.0
2009-03-20 15:21:00,1.6779,1.6784,1.67755,1.6782,159000000.0
2009-03-20 15:22:00,1.6782,1.67905,1.67775,1.6787,240500000.0
2009-03-20 15:23:00,1.67875,1.6793,1.6782,1.6782,215000000.0
2009-03-20 15:24:00,1.67815,1.6786,1.67795,1.6782,229000000.0
2009-03-20 15:25:00,1.6782,1.6797,1.67805,1.6796,331400000.0
2009-03-20 15:26:00,1.6796,1.68075,1.6791,1.67975,232900000.0
2009-03-20 15:27:00,1.6798,1.6798,1.67885,1.6793,276600000.0
2009-03-20 15:28:00,1.6794,1.67965,1.67915,1.67915,205000000.0
2009-03-20 15:29:00,1.6791,1.6794,1.67865,1.6792,204600000.0
2009-03-20 15:30:00,1.67915,1.67965,1.6782,1.6793,275400000.0
2009-03-20 15:31:00,1.67945,1.68015,1.67935,1.6799,299600000.0
2009-03-20 15:32:00,1.68,1.68135,1.6798,1.68,190000000.0
2009-03-20 15:33:00,1.6798,1.68005,1.6793,1.67935,284400000.0
2009-03-20 15:34:00,1.6794,1.67965,1.6792,1.6792,131800000.0
2009-03-20 15:35:00,1.6792,1.67975,1.6787,1.67975,324200000.0
2009-03-20 15:36:00,1.67975,1.67975,1.67805,1.6791,373600000.0
2009-03-20 15:37:00,1.67905,1.68055,1.67905,1.6801,250200000.0
2009-03-20 15:38:00,1.6801,1.6809,1.6801,1.6806,181700000.0
2009-03-20 15:39:00,1.6806,1.6808,1.68,1.6802,183200000.0
2009-03-20 15:40:00,1.6803,1.6804,1.6794,1.68025,180000000.0
2009-03-20 15:41:00,1.6803,1.68045,1.67935,1.6801,153400000.0
2009-03-20 15:42:00,1.68005,1.6802,1.679,1.67995,187800000.0
2009-03-20 15:43:00,1.67995,1.6805,1.6796,1.68025,123000000.0
2009-03-20 15:44:00,1.6803,1.681,1.67955,1.6804,207200000.0
2009-03-20 15:45:00,1.68045,1.681,1.68045,1.68065,205900000.0
2009-03-20 15:46:00,1.68075,1.6823,1.68075,1.6817,301600000.0
2009-03-20 15:47:00,1.6818,1.68225,1.6817,1.68175,254800000.0
2009-03-20 15:48:00,1.6817,1.68255,1.6814,1.68165,224200000.0
2009-03-20 15:49:00,1.6817,1.6825,1.6814,1.6821,348400000.0
2009-03-20 15:50:00,1.68225,1.68295,1.68185,1.68245,321400000.0
2009-03-20 15:51:00,1.68255,1.68295,1.68195,1.68295,337000000.0
2009-03-20 15:52:00,1.68305,1.6842,1.6826,1.684,394800000.0
2009-03-20 15:53:00,1.68385,1.68395,1.68305,1.68305,271800000.0
2009-03-20 15:54:00,1.68315,1.68335,1.68275,1.6831,213400000.0
2009-03-20 15:55:00,1.68335,1.68335,1.68255,1.683,243000000.0
2009-03-20 15:56:00,1.6831,1.68415,1.68265,1.68385,273800000.0
2009-03-20 15:57:00,1.6839,1.68395,1.6834,1.68365,240000000.0
2009-03-20 15:58:00,1.6837,1.684,1.68335,1.68355,336200000.0
2009-03-20 15:59:00,1.68355,1.6856,1.6832,1.6854,352500000.0
2009-03-20 16:00:00,1.68555,1.68605,1.6839,1.6842,432400000.0
2009-03-20 16:01:00,1.6842,1.68465,1.684,1.68405,384000000.0
2009-03-20 16:02:00,1.68405,1.6848,1.6837,1.68475,288800000.0
2009-03-20 16:03:00,1.68485,1.6851,1.6843,1.68495,288800000.0
2009-03-20 16:04:00,1.6849,1.6851,1.6841,1.68425,353600000.0
2009-03-20 16:05:00,1.68425,1.685,1.68405,1.6843,434600000.0
2009-03-20 16:06:00,1.6844,1.68575,1.68435,1.68575,390600000.0
2009-03-20 16:07:00,1.6858,1.6862,1.6855,1.68575,220600000.0
2009-03-20 16:08:00,1.6857,1.6863,1.68495,1.68555,356800000.0
2009-03-20 16:09:00,1.6855,1.6862,1.6851,1.686,272200000.0
2009-03-20 16:10:00,1.68605,1.6865,1.68585,1.6862,252200000.0
2009-03-20 16:11:00,1.68635,1.68685,1.68585,1.68585,278100000.0
2009-03-20 16:12:00,1.68575,1.6864,1.68575,1.68585,235300000.0
2009-03-20 16:13:00,1.68555,1.6875,1.6855,1.6873,313400000.0
2009-03-20 16:14:00,1.68725,1.68805,1.6858,1.68585,334200000.0
2009-03-20 16:15:00,1.68585,1.687,1.68585,1.68615,225600000.0
2009-03-20 16:16:00,1.686,1.68655,1.6859,1.6861,274000000.0
2009-03-20 16:17:00,1.68625,1.6877,1.6859,1.68655,277300000.0
2009-03-20 16:18:00,1.68655,1.6866,1.68645,1.68645,79800000.0
2009-03-20 16:19:00,1.6865,1.6872,1.68645,1.6872,159600000.0
2009-03-20 16:20:00,1.68725,1.6873,1.6865,1.6865,150400000.0
2009-03-20 16:21:00,1.6865,1.6865,1.6848,1.6859,211200000.0
2009-03-20 16:22:00,1.68585,1.68645,1.68585,1.68645,150800000.0
2009-03-20 16:23:00,1.6865,1.68745,1.68645,1.68685,270600000.0
2009-03-20 16:24:00,1.68685,1.6875,1.6868,1.6872,190200000.0
2009-03-20 16:25:00,1.6869,1.6873,1.68605,1.68615,300600000.0
2009-03-20 16:26:00,1.6862,1.68685,1.6858,1.6863,334600000.0
2009-03-20 16:27:00,1.68635,1.68635,1.68535,1.6855,204200000.0
2009-03-20 16:28:00,1.6855,1.68805,1.6855,1.68715,279600000.0
2009-03-20 16:29:00,1.68715,1.68745,1.6852,1.6854,339800000.0
2009-03-20 16:30:00,1.6853,1.6863,1.68515,1.6861,224400000.0
2009-03-20 16:31:00,1.6861,1.6863,1.68525,1.68545,338200000.0
2009-03-20 16:32:00,1.68555,1.68675,1.6852,1.68585,248400000.0
2009-03-20 16:33:00,1.6859,1.6866,1.68565,1.68625,309300000.0
2009-03-20 16:34:00,1.68625,1.687,1.68615,1.68635,301800000.0
2009-03-20 16:35:00,1.6864,1.687,1.68595,1.68635,309100000.0
2009-03-20 16:36:00,1.6863,1.6863,1.6852,1.6852,269600000.0
2009-03-20 16:37:00,1.6852,1.6856,1.68515,1.6856,146400000.0
2009-03-20 16:38:00,1.68565,1.68565,1.6845,1.6852,107100000.0
2009-03-20 16:39:00,1.6852,1.68525,1.6843,1.6852,156700000.0
2009-03-20 16:40:00,1.6852,1.6852,1.68385,1.6844,279500000.0
2009-03-20 16:41:00,1.6844,1.6846,1.68335,1.6839,286600000.0
2009-03-20 16:42:00,1.6839,1.6839,1.6817,1.68195,410400000.0
2009-03-20 16:43:00,1.68195,1.68215,1.6805,1.6805,341400000.0
2009-03-20 16:44:00,1.68045,1.6808,1.6801,1.6808,276000000.0
2009-03-20 16:45:00,1.6807,1.6807,1.67945,1.6797,422600000.0
2009-03-20 16:46:00,1.6797,1.68025,1.67925,1.68015,267000000.0
2009-03-20 16:47:00,1.6802,1.6808,1.67995,1.68035,204100000.0
2009-03-20 16:48:00,1.6803,1.6808,1.6801,1.6807,215700000.0
2009-03-20 16:49:00,1.6807,1.68125,1.67995,1.6802,311600000.0
2009-03-20 16:50:00,1.68025,1.68045,1.6795,1.68045,246400000.0
2009-03-20 16:51:00,1.68045,1.68075,1.6798,1.6801,278400000.0
2009-03-20 16:52:00,1.6801,1.68035,1.6789,1.6796,200600000.0
2009-03-20 16:53:00,1.67975,1.67975,1.6787,1.67915,211300000.0
2009-03-20 16:54:00,1.6796,1.67975,1.6785,1.67875,280500000.0
2009-03-20 16:55:00,1.6789,1.6796,1.67845,1.67895,209800000.0
2009-03-20 16:56:00,1.67905,1.67955,1.67845,1.67885,134400000.0
2009-03-20 16:57:00,1.6789,1.67975,1.6789,1.67975,128700000.0
2009-03-20 16:58:00,1.67975,1.68005,1.67975,1.67975,158600000.0
2009-03-20 16:59:00,1.67975,1.68045,1.67965,1.6801,274400000.0
2009-03-20 17:00:00,1.6802,1.6804,1.6795,1.6798,223200000.0
2009-03-20 17:01:00,1.67975,1.6799,1.67975,1.67975,181200000.0
2009-03-20 17:02:00,1.67975,1.6798,1.6769,1.6776,362800000.0
2009-03-20 17:03:00,1.6776,1.6776,1.67605,1.6767,303800000.0
2009-03-20 17:04:00,1.6766,1.67715,1.67555,1.67715,290500000.0
2009-03-20 17:05:00,1.67725,1.67725,1.67565,1.67585,288400000.0
2009-03-20 17:06:00,1.67585,1.67585,1.6739,1.675,258800000.0
2009-03-20 17:07:00,1.67475,1.67575,1.67475,1.67545,284000000.0
2009-03-20 17:08:00,1.6755,1.67565,1.67435,1.6751,395200000.0
2009-03-20 17:09:00,1.6751,1.6771,1.67475,1.67695,364800000.0
2009-03-20 17:10:00,1.6771,1.6776,1.6767,1.677,426600000.0
2009-03-20 17:11:00,1.6771,1.67725,1.676,1.6761,351600000.0
2009-03-20 17:12:00,1.67615,1.6765,1.6759,1.67595,269400000.0
2009-03-20 17:13:00,1.676,1.6766,1.6758,1.6761,273800000.0
2009-03-20 17:14:00,1.67615,1.67685,1.67575,1.67685,192400000.0
2009-03-20 17:15:00,1.67685,1.67735,1.6767,1.67725,302400000.0
2009-03-20 17:16:00,1.6773,1.6783,1.6773,1.6782,312400000.0
2009-03-20 17:17:00,1.67825,1.6786,1.67785,1.6781,238800000.0
2009-03-20 17:18:00,1.67795,1.67845,1.6774,1.67775,227400000.0
2009-03-20 17:19:00,1.67785,1.6781,1.6772,1.6773,89600000.0
2009-03-20 17:20:00,1.6771,1.6771,1.6768,1.67695,97000000.0
2009-03-20 17:21:00,1.67695,1.67745,1.6769,1.6774,156200000.0
2009-03-20 17:22:00,1.67745,1.6787,1.6767,1.67685,321400000.0
2009-03-20 17:23:00,1.6769,1.6769,1.67565,1.67575,336800000.0
2009-03-20 17:24:00,1.67585,1.676,1.6742,1.67565,361400000.0
2009-03-20 17:25:00,1.67565,1.6761,1.6749,1.676,433400000.0
2009-03-20 17:26:00,1.67595,1.67615,1.6756,1.67605,287200000.0
2009-03-20 17:27:00,1.676,1.67685,1.6754,1.67685,285600000.0
2009-03-20 17:28:00,1.6769,1.6773,1.6768,1.6769,255800000.0
2009-03-20 17:29:00,1.6769,1.67915,1.67685,1.67835,374600000.0
2009-03-20 17:30:00,1.67855,1.67935,1.67825,1.67905,274200000.0
2009-03-20 17:31:00,1.679,1.6792,1.6767,1.67705,412200000.0
2009-03-20 17:32:00,1.67695,1.679,1.6768,1.67885,352700000.0
2009-03-20 17:33:00,1.6789,1.67895,1.67755,1.67835,355800000.0
2009-03-20 17:34:00,1.67835,1.67905,1.67815,1.67895,335000000.0
2009-03-20 17:35:00,1.67895,1.679,1.6786,1.67875,246000000.0
2009-03-20 17:36:00,1.67875,1.67885,1.67815,1.67825,151000000.0
2009-03-20 17:37:00,1.67825,1.6785,1.6781,1.6783,199200000.0
2009-03-20 17:38:00,1.67825,1.67865,1.67825,1.67855,87600000.0
2009-03-20 17:39:00,1.6785,1.6785,1.677,1.67745,148500000.0
2009-03-20 17:40:00,1.6775,1.6775,1.6753,1.67595,284000000.0
2009-03-20 17:41:00,1.67595,1.6761,1.6746,1.6759,284400000.0
2009-03-20 17:42:00,1.67605,1.67665,1.67575,1.67595,231800000.0
2009-03-20 17:43:00,1.67595,1.67615,1.6757,1.6758,239000000.0
2009-03-20 17:44:00,1.67595,1.6768,1.67565,1.6767,401200000.0
2009-03-20 17:45:00,1.67675,1.67705,1.6763,1.67695,354400000.0
2009-03-20 17:46:00,1.67715,1.6778,1.67655,1.67695,191800000.0
2009-03-20 17:47:00,1.6769,1.6772,1.6767,1.6771,336200000.0
2009-03-20 17:48:00,1.6771,1.67745,1.6763,1.677,220200000.0
2009-03-20 17:49:00,1.677,1.6789,1.67695,1.67825,271000000.0
2009-03-20 17:50:00,1.67785,1.67825,1.67695,1.67705,365100000.0
2009-03-20 17:51:00,1.67705,1.6774,1.6755,1.67555,369000000.0
2009-03-20 17:52:00,1.6757,1.67655,1.6755,1.67655,480400000.0
2009-03-20 17:53:00,1.6765,1.6774,1.67635,1.6768,558400000.0
2009-03-20 17:54:00,1.6768,1.6781,1.6766,1.67735,371300000.0
2009-03-20 17:55:00,1.67735,1.6774,1.6763,1.677,253600000.0
2009-03-20 17:56:00,1.677,1.67805,1.677,1.6771,199800000.0
2009-03-20 17:57:00,1.67725,1.67725,1.67655,1.6768,246800000.0
2009-03-20 17:58:00,1.67615,1.67735,1.67555,1.67735,367600000.0
2009-03-20 17:59:00,1.67735,1.67785,1.6764,1.67785,521800000.0
2009-03-20 18:00:00,1.6781,1.67885,1.6767,1.6773,537400000.0
2009-03-20 18:01:00,1.6773,1.67765,1.67685,1.6775,359200000.0
2009-03-20 18:02:00,1.67755,1.67755,1.67675,1.6772,305400000.0
2009-03-20 18:03:00,1.67725,1.6778,1.677,1.6777,461000000.0
2009-03-20 18:04:00,1.6777,1.6788,1.67745,1.67825,280200000.0
2009-03-20 18:05:00,1.67825,1.6791,1.67815,1.6782,335800000.0
2009-03-20 18:06:00,1.6782,1.67885,1.6782,1.6785,260400000.0
2009-03-20 18:07:00,1.67855,1.67855,1.6782,1.67825,223000000.0
2009-03-20 18:08:00,1.67825,1.6788,1.67825,1.6788,206000000.0
2009-03-20 18:09:00,1.6787,1.67975,1.6784,1.679,276800000.0
2009-03-20 18:10:00,1.67895,1.68005,1.67875,1.6793,441000000.0
2009-03-20 18:11:00,1.67935,1.67935,1.6784,1.67875,410700000.0
2009-03-20 18:12:00,1.6787,1.6795,1.67825,1.6793,471600000.0
2009-03-20 18:13:00,1.6793,1.6794,1.67885,1.67925,282200000.0
2009-03-20 18:14:00,1.6793,1.6794,1.6781,1.6787,422800000.0
2009-03-20 18:15:00,1.6787,1.6796,1.67815,1.6795,349000000.0
2009-03-20 18:16:00,1.6795,1.67985,1.6792,1.6793,276000000.0
2009-03-20 18:17:00,1.6793,1.67935,1.67835,1.679,254200000.0
2009-03-20 18:18:00,1.6787,1.67875,1.67815,1.67875,302600000.0
2009-03-20 18:19:00,1.67865,1.6796,1.6786,1.67915,173000000.0
2009-03-20 18:20:00,1.6796,1.68015,1.67885,1.6798,327800000.0
2009-03-20 18:21:00,1.6799,1.67995,1.679,1.67915,376200000.0
2009-03-20 18:22:00,1.67905,1.67965,1.6785,1.67935,280200000.0
2009-03-20 18:23:00,1.6792,1.6793,1.6787,1.6787,180700000.0
2009-03-20 18:24:00,1.67875,1.67955,1.67865,1.6793,272800000.0
2009-03-20 18:25:00,1.67925,1.67925,1.6786,1.67885,226400000.0
2009-03-20 18:26:00,1.67895,1.6795,1.67895,1.6792,168000000.0
2009-03-20 18:27:00,1.67925,1.6794,1.67805,1.67895,311200000.0
2009-03-20 18:28:00,1.67875,1.679,1.67825,1.67825,329800000.0
2009-03-20 18:29:00,1.67825,1.67885,1.67825,1.6786,221800000.0
2009-03-20 18:30:00,1.67865,1.67895,1.6784,1.6788,185800000.0
2009-03-20 18:31:00,1.67875,1.67945,1.6787,1.67915,107600000.0
2009-03-20 18:32:00,1.6791,1.6804,1.67875,1.6804,296000000.0
2009-03-20 18:33:00,1.68065,1.68175,1.68035,1.68155,343800000.0
2009-03-20 18:34:00,1.68165,1.68165,1.68055,1.6813,130600000.0
2009-03-20 18:35:00,1.68155,1.68155,1.6803,1.68035,306000000.0
2009-03-20 18:36:00,1.6803,1.6804,1.67935,1.67965,400800000.0
2009-03-20 18:37:00,1.6798,1.68045,1.6797,1.68045,308800000.0
2009-03-20 18:38:00,1.68045,1.68095,1.68005,1.6805,175000000.0
2009-03-20 18:39:00,1.6806,1.6809,1.68015,1.68085,178200000.0
2009-03-20 18:40:00,1.68085,1.68095,1.68005,1.68015,357400000.0
2009-03-20 18:41:00,1.6801,1.6802,1.6799,1.6799,147400000.0
2009-03-20 18:42:00,1.68005,1.68065,1.68005,1.6805,152200000.0
2009-03-20 18:43:00,1.68065,1.68125,1.68025,1.6804,281200000.0
2009-03-20 18:44:00,1.68055,1.68065,1.67995,1.68015,185800000.0
2009-03-20 18:45:00,1.6802,1.68025,1.6797,1.6798,236200000.0
2009-03-20 18:46:00,1.6798,1.6798,1.67965,1.67975,88000000.0
2009-03-20 18:47:00,1.67975,1.67975,1.67915,1.67965,181200000.0
2009-03-20 18:48:00,1.67945,1.67955,1.67845,1.67855,200000000.0
2009-03-20 18:49:00,1.6785,1.6795,1.6785,1.67925,182400000.0
2009-03-20 18:50:00,1.67935,1.67955,1.67815,1.6783,387200000.0
2009-03-20 18:51:00,1.6784,1.67915,1.67825,1.67915,303200000.0
2009-03-20 18:52:00,1.6792,1.6799,1.6783,1.67855,368200000.0
2009-03-20 18:53:00,1.6787,1.67925,1.67845,1.67895,192400000.0
2009-03-20 18:54:00,1.6788,1.6794,1.67845,1.67935,204800000.0
2009-03-20 18:55:00,1.67925,1.68005,1.6792,1.68,152200000.0
2009-03-20 18:56:00,1.68005,1.68035,1.67985,1.68,163400000.0
2009-03-20 18:57:00,1.68005,1.6806,1.6795,1.6795,381600000.0
2009-03-20 18:58:00,1.6797,1.6805,1.67965,1.6805,307600000.0
2009-03-20 18:59:00,1.68045,1.68245,1.68045,1.68245,526000000.0
2009-03-20 19:00:00,1.6823,1.68235,1.6807,1.68135,360400000.0
2009-03-20 19:01:00,1.68135,1.68205,1.6807,1.68185,319400000.0
2009-03-20 19:02:00,1.68185,1.6827,1.6816,1.68185,316200000.0
2009-03-20 19:03:00,1.6817,1.6824,1.68125,1.6824,224400001.0
2009-03-20 19:04:00,1.6824,1.6824,1.68025,1.68125,216800000.0
2009-03-20 19:05:00,1.6813,1.68175,1.68095,1.68135,263800000.0
2009-03-20 19:06:00,1.6815,1.6817,1.68095,1.6812,160200000.0
2009-03-20 19:07:00,1.6813,1.68175,1.681,1.6812,237000000.0
2009-03-20 19:08:00,1.6813,1.6815,1.6804,1.68125,111600000.0
2009-03-20 19:09:00,1.6812,1.6812,1.68005,1.6804,127600000.0
2009-03-20 19:10:00,1.68055,1.6807,1.68005,1.68015,151600000.0
2009-03-20 19:11:00,1.68015,1.6808,1.68,1.6804,153000000.0
2009-03-20 19:12:00,1.6805,1.68115,1.6801,1.68085,190600000.0
2009-03-20 19:13:00,1.681,1.6818,1.68075,1.6818,132400000.0
2009-03-20 19:14:00,1.6819,1.6819,1.68135,1.6815,69000000.0
2009-03-20 19:15:00,1.6815,1.68155,1.6805,1.68065,118800000.0
2009-03-20 19:16:00,1.68075,1.6808,1.68,1.6807,145600000.0
2009-03-20 19:17:00,1.68065,1.6807,1.68,1.6805,146400000.0
2009-03-20 19:18:00,1.6804,1.6806,1.67995,1.68,192800000.0
2009-03-20 19:19:00,1.68,1.68045,1.67975,1.6804,158000000.0
2009-03-20 19:20:00,1.68045,1.6812,1.6802,1.6812,224800000.0
2009-03-20 19:21:00,1.68115,1.6815,1.6808,1.6814,126000000.0
2009-03-20 19:22:00,1.6814,1.68175,1.6811,1.68145,140800000.0
2009-03-20 19:23:00,1.6814,1.68255,1.68135,1.68235,182000000.0
2009-03-20 19:24:00,1.6823,1.68245,1.6818,1.68245,67400000.0
2009-03-20 19:25:00,1.6825,1.68305,1.68215,1.68295,142200000.0
2009-03-20 19:26:00,1.68295,1.68305,1.68195,1.6824,165200000.0
2009-03-20 19:27:00,1.68245,1.6826,1.6821,1.68225,181400000.0
2009-03-20 19:28:00,1.68185,1.68205,1.68125,1.6813,301200000.0
2009-03-20 19:29:00,1.68095,1.682,1.68095,1.682,184800000.0
2009-03-20 19:30:00,1.682,1.68285,1.68135,1.6823,366200000.0
2009-03-20 19:31:00,1.68245,1.6832,1.6824,1.68315,191400000.0
2009-03-20 19:32:00,1.68305,1.6833,1.6822,1.68325,205400000.0
2009-03-20 19:33:00,1.683,1.68335,1.6827,1.6831,179600000.0
2009-03-20 19:34:00,1.6831,1.68355,1.682,1.6834,286800000.0
2009-03-20 19:35:00,1.68345,1.68345,1.682,1.6822,180600000.0
2009-03-20 19:36:00,1.68215,1.6826,1.68195,1.68255,145400000.0
2009-03-20 19:37:00,1.6827,1.6827,1.6823,1.68255,83200000.0
2009-03-20 19:38:00,1.6825,1.6828,1.68235,1.68255,111800000.0
2009-03-20 19:39:00,1.6825,1.68295,1.682,1.68295,195400000.0
2009-03-20 19:40:00,1.6831,1.6831,1.6827,1.6828,147600000.0
2009-03-20 19:41:00,1.68275,1.6832,1.6826,1.6832,152600000.0
2009-03-20 19:42:00,1.68325,1.6836,1.68305,1.68355,165800000.0
2009-03-20 19:43:00,1.6835,1.6835,1.68315,1.6833,161200000.0
2009-03-20 19:44:00,1.6832,1.6835,1.68295,1.6835,170400000.0
2009-03-20 19:45:00,1.6835,1.6836,1.68295,1.68355,141200000.0
2009-03-20 19:46:00,1.6834,1.68415,1.68335,1.68385,144400000.0
2009-03-20 19:47:00,1.68385,1.6839,1.68355,1.6836,141000000.0
2009-03-20 19:48:00,1.68355,1.6864,1.68335,1.6864,382200000.0
2009-03-20 19:49:00,1.68645,1.6866,1.68575,1.68575,227400000.0
2009-03-20 19:50:00,1.68575,1.6862,1.68505,1.68605,414800000.0
2009-03-20 19:51:00,1.68605,1.6862,1.6849,1.68525,162000000.0
2009-03-20 19:52:00,1.68525,1.68535,1.68455,1.68455,340800000.0
2009-03-20 19:53:00,1.6843,1.6846,1.6839,1.6839,191200000.0
2009-03-20 19:54:00,1.684,1.68415,1.68345,1.6838,293200000.0
2009-03-20 19:55:00,1.6839,1.6843,1.6839,1.6841,112600000.0
2009-03-20 19:56:00,1.68425,1.6853,1.6839,1.68395,239800000.0
2009-03-20 19:57:00,1.68405,1.6844,1.68345,1.68375,202200000.0
2009-03-20 19:58:00,1.6837,1.68435,1.6833,1.68435,187400000.0
2009-03-20 19:59:00,1.68445,1.68605,1.68415,1.68605,301200000.0
2009-03-20 20:00:00,1.68595,1.68675,1.68515,1.68655,365000000.0
2009-03-20 20:01:00,1.68665,1.6867,1.68635,1.68645,272000000.0
2009-03-20 20:02:00,1.68655,1.68675,1.6862,1.6863,172600000.0
2009-03-20 20:03:00,1.6863,1.68635,1.68575,1.68575,138600000.0
2009-03-20 20:04:00,1.68575,1.686,1.68555,1.686,157400000.0
2009-03-20 20:05:00,1.6862,1.687,1.68595,1.6867,225200000.0
2009-03-20 20:06:00,1.6868,1.6868,1.68645,1.68675,135000000.0
2009-03-20 20:07:00,1.6868,1.6869,1.68655,1.6867,128800000.0
2009-03-20 20:08:00,1.6867,1.6872,1.6867,1.68695,181400000.0
2009-03-20 20:09:00,1.6869,1.6869,1.68545,1.6855,245400000.0
2009-03-20 20:10:00,1.6855,1.6868,1.68545,1.6868,141000000.0
2009-03-20 20:11:00,1.6869,1.687,1.68625,1.6864,212400000.0
2009-03-20 20:12:00,1.68645,1.6868,1.6862,1.68635,184200000.0
2009-03-20 20:13:00,1.68625,1.68625,1.68555,1.6857,186400000.0
2009-03-20 20:14:00,1.68595,1.68595,1.685,1.6856,135000000.0
2009-03-20 20:15:00,1.6856,1.6864,1.6856,1.6864,132400000.0
2009-03-20 20:16:00,1.6865,1.68655,1.68625,1.68635,63400000.0
2009-03-20 20:17:00,1.6861,1.68655,1.6861,1.68655,51200000.0
2009-03-20 20:18:00,1.68665,1.68665,1.6851,1.6852,155000000.0
2009-03-20 20:19:00,1.68525,1.68535,1.6852,1.6852,38200000.0
2009-03-20 20:20:00,1.6852,1.6852,1.6842,1.6844,206200000.0
2009-03-20 20:21:00,1.68405,1.68415,1.68355,1.68375,145400000.0
2009-03-20 20:22:00,1.6835,1.68385,1.6832,1.6836,153600000.0
2009-03-20 20:23:00,1.68375,1.6846,1.68365,1.6841,130600000.0
2009-03-20 20:24:00,1.68405,1.6844,1.68405,1.6842,84600000.0
2009-03-20 20:25:00,1.68385,1.6844,1.6836,1.68425,130000000.0
2009-03-20 20:26:00,1.68425,1.6846,1.6842,1.6846,71200000.0
2009-03-20 20:27:00,1.6846,1.6846,1.683,1.68325,118600000.0
2009-03-20 20:28:00,1.6832,1.6839,1.6831,1.68385,236800000.0
2009-03-20 20:29:00,1.6841,1.6841,1.6827,1.68275,127400000.0
2009-03-20 20:30:00,1.68275,1.68315,1.68255,1.6828,264800000.0
2009-03-20 20:31:00,1.68285,1.68325,1.68095,1.6812,174400000.0
2009-03-20 20:32:00,1.6812,1.68145,1.6808,1.6808,166200000.0
2009-03-20 20:33:00,1.68085,1.6813,1.6806,1.6806,171000000.0
2009-03-20 20:34:00,1.6807,1.68145,1.6806,1.68125,298200000.0
2009-03-20 20:35:00,1.68135,1.6814,1.6805,1.6811,257200000.0
2009-03-20 20:36:00,1.68105,1.68145,1.68065,1.68065,140600000.0
2009-03-20 20:37:00,1.68075,1.68075,1.6802,1.68075,169000000.0
2009-03-20 20:38:00,1.68085,1.68085,1.68085,1.68085,6800000.0
2009-03-20 20:39:00,1.681,1.6813,1.68095,1.6812,172000000.0
2009-03-20 20:40:00,1.68115,1.6815,1.6804,1.68065,223800000.0
2009-03-20 20:41:00,1.6808,1.6814,1.68055,1.6809,138000000.0
2009-03-20 20:42:00,1.6808,1.6812,1.68055,1.68115,249800000.0
2009-03-20 20:43:00,1.68125,1.6819,1.68095,1.6815,271000000.0
2009-03-20 20:44:00,1.68145,1.683,1.68145,1.6822,294000000.0
2009-03-20 20:45:00,1.6822,1.6829,1.68215,1.68265,183800000.0
2009-03-20 20:46:00,1.68275,1.68305,1.68245,1.68275,210000000.0
2009-03-20 20:47:00,1.6825,1.6826,1.68215,1.6826,102800000.0
2009-03-20 20:48:00,1.6828,1.68355,1.68265,1.6829,170400000.0
2009-03-20 20:49:00,1.68295,1.6834,1.68295,1.6834,85000000.0
2009-03-20 20:50:00,1.68355,1.68435,1.68335,1.68335,215800000.0
2009-03-20 20:51:00,1.68335,1.68365,1.6831,1.68345,189000000.0
2009-03-20 20:52:00,1.6834,1.6834,1.6824,1.6824,164600000.0
2009-03-20 20:53:00,1.68245,1.68265,1.6816,1.6816,148400000.0
2009-03-20 20:54:00,1.6815,1.68205,1.6811,1.68205,241800000.0
2009-03-20 20:55:00,1.682,1.6822,1.68105,1.68125,300400000.0
2009-03-20 20:56:00,1.68115,1.68135,1.6799,1.68055,161000000.0
2009-03-20 20:57:00,1.68055,1.6807,1.68025,1.68065,125600000.0
2009-03-20 20:58:00,1.6808,1.6808,1.6792,1.67975,195200000.0
2009-03-20 20:59:00,1.6799,1.6804,1.6791,1.6792,229000000.0
2009-03-20 21:00:00,1.67935,1.68015,1.6792,1.68,191000000.0
2009-03-20 21:01:00,1.68,1.6801,1.6789,1.6799,372800000.0
2009-03-20 21:02:00,1.6798,1.68025,1.6794,1.67955,193400000.0
2009-03-20 21:03:00,1.6796,1.6801,1.6792,1.67945,124800000.0
2009-03-20 21:04:00,1.67915,1.6797,1.67895,1.67895,148300000.0
2009-03-20 21:05:00,1.67925,1.6798,1.679,1.6796,146000000.0
2009-03-20 21:06:00,1.67955,1.6799,1.67945,1.6798,92000000.0
2009-03-20 21:07:00,1.6798,1.68005,1.6794,1.6794,122000000.0
2009-03-20 21:08:00,1.6793,1.6797,1.6792,1.6797,65600000.0
2009-03-20 21:09:00,1.67985,1.6804,1.6794,1.6798,143400000.0
2009-03-20 21:10:00,1.6791,1.6796,1.67865,1.6789,97800000.0
2009-03-20 21:11:00,1.67885,1.6791,1.6782,1.67845,81600000.0
2009-03-20 21:12:00,1.67845,1.67915,1.67805,1.6782,111200000.0
2009-03-20 21:13:00,1.67835,1.6788,1.678,1.67855,304800000.0
2009-03-20 21:14:00,1.67855,1.67855,1.6782,1.6782,38600000.0
2009-03-20 21:15:00,1.6782,1.679,1.67815,1.679,180400000.0
2009-03-20 21:16:00,1.67895,1.6792,1.67885,1.67895,32200000.0
2009-03-20 21:17:00,1.67895,1.6794,1.67895,1.6792,111800000.0
2009-03-20 21:18:00,1.67925,1.6795,1.6791,1.6793,91000000.0
2009-03-20 21:19:00,1.67935,1.6801,1.67925,1.6801,112200000.0
2009-03-20 21:20:00,1.6802,1.6802,1.67995,1.67995,93000000.0
2009-03-20 21:21:00,1.6801,1.68015,1.67935,1.6795,102200000.0
2009-03-20 21:22:00,1.6795,1.6796,1.67925,1.6796,57000000.0
2009-03-20 21:23:00,1.6795,1.67955,1.679,1.679,115200000.0
2009-03-20 21:24:00,1.67905,1.67975,1.67905,1.67975,80400000.0
2009-03-20 21:25:00,1.67965,1.67975,1.67875,1.6789,123800000.0
2009-03-20 21:26:00,1.679,1.67925,1.67895,1.67925,47600000.0
2009-03-20 21:27:00,1.67935,1.6794,1.67915,1.6793,92400000.0
2009-03-20 21:28:00,1.6793,1.67945,1.67925,1.6794,68200000.0
2009-03-20 21:29:00,1.6793,1.6793,1.67885,1.67895,66600000.0
2009-03-20 21:30:00,1.6789,1.6801,1.6789,1.68,224600000.0
2009-03-20 21:31:00,1.6801,1.6801,1.6795,1.67965,99000000.0
2009-03-20 21:32:00,1.67955,1.6797,1.6789,1.6789,114600000.0
2009-03-20 21:33:00,1.67905,1.6793,1.67895,1.679,83600000.0
2009-03-20 21:34:00,1.67935,1.6795,1.67875,1.6792,82400000.0
2009-03-20 21:35:00,1.6792,1.6792,1.6789,1.67905,64000000.0
2009-03-20 21:36:00,1.67905,1.67935,1.67905,1.6791,100000000.0
2009-03-20 21:37:00,1.67925,1.67925,1.6787,1.67875,92800000.0
2009-03-20 21:38:00,1.67875,1.6791,1.67865,1.67875,124800000.0
2009-03-20 21:39:00,1.67885,1.67885,1.67855,1.6786,81800000.0
2009-03-20 21:40:00,1.67875,1.67885,1.67865,1.67885,50600000.0
2009-03-20 21:41:00,1.67895,1.6794,1.67865,1.67935,59000000.0
2009-03-20 21:42:00,1.67925,1.6794,1.67835,1.67865,174000000.0
2009-03-20 21:43:00,1.67875,1.6795,1.67875,1.67945,89800000.0
2009-03-20 21:44:00,1.67945,1.68005,1.67925,1.67955,88200000.0
2009-03-20 21:45:00,1.6793,1.6798,1.6793,1.6796,104000000.0
2009-03-20 21:46:00,1.67975,1.6798,1.67955,1.67965,51000000.0
2009-03-20 21:47:00,1.6799,1.68005,1.67945,1.68005,60000000.0
2009-03-20 21:48:00,1.6801,1.6806,1.68005,1.68055,46800000.0
2009-03-20 21:49:00,1.68055,1.6807,1.68005,1.68035,117200000.0
2009-03-20 21:50:00,1.6805,1.6814,1.6805,1.6811,144600000.0
2009-03-20 21:51:00,1.68115,1.68145,1.6809,1.6809,166400000.0
2009-03-20 21:52:00,1.681,1.681,1.6803,1.6805,152400000.0
2009-03-20 21:53:00,1.6805,1.6807,1.68025,1.6803,67800000.0
2009-03-20 21:54:00,1.68035,1.6805,1.6802,1.6803,84200000.0
2009-03-20 21:55:00,1.68035,1.68105,1.6803,1.6809,286400000.0
2009-03-20 21:56:00,1.6809,1.68115,1.68065,1.68105,191800000.0
2009-03-20 21:57:00,1.68105,1.6812,1.6805,1.68105,164800000.0
2009-03-20 21:58:00,1.68065,1.6808,1.68035,1.6807,166600000.0
2009-03-20 21:59:00,1.68095,1.68135,1.68075,1.68115,254600000.0
2009-03-20 22:00:00,1.68115,1.68115,1.68065,1.6807,148000000.0
2009-03-20 22:01:00,1.6808,1.6812,1.6807,1.68115,110400000.0
2009-03-20 22:02:00,1.6812,1.6812,1.6805,1.6809,183800000.0
2009-03-20 22:03:00,1.681,1.6811,1.6809,1.6809,36400000.0
2009-03-20 22:04:00,1.68095,1.68105,1.68085,1.68085,9600000.0
2009-03-20 22:05:00,1.68085,1.68095,1.68075,1.68095,43200000.0
2009-03-20 22:06:00,1.68105,1.6812,1.68085,1.681,47600000.0
2009-03-20 22:07:00,1.6811,1.68415,1.6811,1.68355,188400001.0
2009-03-20 22:08:00,1.68375,1.68465,1.68345,1.68375,398600000.0
2009-03-20 22:09:00,1.68375,1.6848,1.68345,1.6848,90000000.0
2009-03-20 22:10:00,1.68485,1.6864,1.68355,1.6846,138400000.0
2009-03-20 22:11:00,1.68485,1.685,1.68355,1.68405,154400000.0
2009-03-20 22:12:00,1.68375,1.6848,1.68375,1.6848,134000000.0
2009-03-20 22:13:00,1.6848,1.68485,1.68295,1.68295,159800000.0
2009-03-20 22:14:00,1.68305,1.6831,1.68055,1.6809,119800000.0
2009-03-20 22:15:00,1.68095,1.683,1.68095,1.6825,100800000.0
2009-03-20 22:16:00,1.6826,1.6828,1.6823,1.6825,31800000.0
2009-03-20 22:17:00,1.68235,1.68325,1.6812,1.6819,68600000.0
2009-03-20 22:18:00,1.68195,1.68375,1.6818,1.6826,141400000.0
2009-03-20 22:19:00,1.6825,1.68265,1.6824,1.6824,54600000.0
2009-03-20 22:20:00,1.68245,1.68255,1.68185,1.68245,52200000.0
2009-03-20 22:21:00,1.6825,1.6827,1.6823,1.68265,53800000.0
2009-03-20 22:22:00,1.6826,1.6835,1.6826,1.6835,25600000.0
2009-03-20 22:23:00,1.68345,1.68345,1.6813,1.6816,27600000.0
2009-03-20 22:24:00,1.6817,1.68195,1.68165,1.68185,52400000.0
2009-03-20 22:25:00,1.6818,1.68335,1.6817,1.68235,92400000.0
2009-03-20 22:26:00,1.6823,1.6844,1.6823,1.68435,118200000.0
2009-03-20 22:27:00,1.6845,1.6845,1.68325,1.68325,46600000.0
2009-03-20 22:28:00,1.6832,1.6837,1.6832,1.68365,18000000.0
2009-03-20 22:29:00,1.68365,1.68375,1.68255,1.68255,46400000.0
2009-03-20 22:30:00,1.6825,1.6831,1.68245,1.683,137800000.0
2009-03-20 22:31:00,1.683,1.6832,1.6829,1.6832,29400000.0
2009-03-20 22:32:00,1.68345,1.68375,1.68345,1.68375,13000000.0
2009-03-20 22:33:00,1.6839,1.6841,1.6839,1.684,57800000.0
2009-03-20 22:34:00,1.6839,1.68445,1.68295,1.6844,91800000.0
2009-03-20 22:35:00,1.6843,1.6846,1.68315,1.68425,74400000.0
2009-03-20 22:36:00,1.6843,1.6843,1.6833,1.6835,109200000.0
2009-03-20 22:37:00,1.6835,1.68355,1.6814,1.68175,129400000.0
2009-03-20 22:38:00,1.68175,1.68195,1.6814,1.6819,40200000.0
2009-03-20 22:39:00,1.6819,1.682,1.6817,1.682,21200000.0
2009-03-20 22:40:00,1.682,1.68255,1.6818,1.6823,88600000.0
2009-03-20 22:41:00,1.6822,1.68265,1.68215,1.68235,161000000.0
2009-03-20 22:42:00,1.6824,1.68285,1.6822,1.68275,49600000.0
2009-03-20 22:43:00,1.6829,1.68385,1.6826,1.68345,97200000.0
2009-03-20 22:44:00,1.68345,1.68405,1.68295,1.6832,87200000.0
2009-03-20 22:45:00,1.6831,1.68455,1.6831,1.68445,68600000.0
2009-03-20 22:46:00,1.68445,1.68445,1.6833,1.6835,63000000.0
2009-03-20 22:47:00,1.68365,1.68385,1.6835,1.6835,27200000.0
2009-03-20 22:48:00,1.68395,1.68455,1.68395,1.68445,51600000.0
2009-03-20 22:49:00,1.68425,1.68425,1.68385,1.68405,29800000.0
2009-03-20 22:50:00,1.68365,1.68375,1.68335,1.68355,44200000.0
2009-03-20 22:51:00,1.68385,1.68415,1.68385,1.68405,28400000.0
2009-03-20 22:52:00,1.6841,1.6843,1.68405,1.68425,29000000.0
2009-03-20 22:53:00,1.6843,1.6843,1.6836,1.6837,42600000.0
2009-03-20 22:54:00,1.68375,1.68395,1.6837,1.68375,37400000.0
2009-03-20 22:55:00,1.68375,1.6838,1.6837,1.6837,20400000.0
2009-03-20 22:56:00,1.6846,1.6851,1.68355,1.68405,24000000.0
2009-03-20 22:57:00,1.6841,1.6849,1.68395,1.6849,27200000.0
2009-03-20 22:58:00,1.68515,1.68515,1.6851,1.6851,44200000.0
2009-03-20 22:59:00,1.6845,1.6845,1.6836,1.68395,81000000.0
2009-03-22 23:00:00,1.68795,1.68815,1.68795,1.68815,2800000.0
2009-03-22 23:01:00,1.68755,1.68755,1.68755,1.68755,1400000.0
2009-03-22 23:02:00,1.68745,1.68745,1.68745,1.68745,1400000.0
2009-03-22 23:03:00,1.68665,1.68665,1.68665,1.68665,1000000.0
2009-03-22 23:04:00,1.6869,1.68755,1.6869,1.68755,8000000.0
2009-03-22 23:05:00,1.6874,1.6875,1.68735,1.68745,5600000.0
2009-03-22 23:06:00,1.6872,1.68735,1.68705,1.6871,16800000.0
2009-03-22 23:07:00,1.6872,1.68775,1.6872,1.68775,15400000.0
2009-03-22 23:08:00,1.68705,1.68785,1.687,1.68785,7200000.0
2009-03-22 23:09:00,1.68785,1.68785,1.68785,1.68785,1400000.0
2009-03-22 23:10:00,1.6879,1.6879,1.6879,1.6879,1400000.0
2009-03-22 23:11:00,1.688,1.6881,1.68755,1.6881,11200000.0
2009-03-22 23:12:00,1.6877,1.6877,1.6877,1.6877,1000000.0
2009-03-22 23:13:00,1.68805,1.68805,1.68805,1.68805,1400000.0
2009-03-22 23:14:00,1.68825,1.68875,1.68825,1.6886,12600000.0
2009-03-22 23:15:00,1.68895,1.68905,1.68885,1.68895,7600000.0
2009-03-22 23:16:00,1.6889,1.6889,1.6885,1.68875,8000000.0
2009-03-22 23:17:00,1.6889,1.689,1.6885,1.68875,25800000.0
2009-03-22 23:18:00,1.6888,1.6888,1.68835,1.6886,18600000.0
2009-03-22 23:19:00,1.6889,1.6891,1.6888,1.6888,12000000.0
2009-03-22 23:20:00,1.6888,1.689,1.6887,1.68885,20600000.0
2009-03-22 23:21:00,1.68885,1.6891,1.68855,1.68855,22400000.0
2009-03-22 23:22:00,1.6887,1.689,1.6885,1.68865,21000000.0
2009-03-22 23:23:00,1.68875,1.6888,1.68875,1.6888,2800000.0
2009-03-22 23:24:00,1.68865,1.68865,1.68865,1.68865,1400000.0
2009-03-22 23:25:00,1.68875,1.68875,1.6879,1.6883,21000000.0
2009-03-22 23:26:00,1.6885,1.6885,1.6874,1.68755,33600000.0
2009-03-22 23:27:00,1.6877,1.68825,1.6874,1.6882,32600000.0
2009-03-22 23:28:00,1.6882,1.6884,1.68805,1.68815,10800000.0
2009-03-22 23:29:00,1.68825,1.6887,1.68815,1.6885,31000000.0
2009-03-22 23:30:00,1.6885,1.6887,1.68815,1.6886,31800000.0
2009-03-22 23:31:00,1.6886,1.6886,1.68785,1.6882,20000000.0
2009-03-22 23:32:00,1.68815,1.68825,1.68815,1.6882,5600000.0
2009-03-22 23:33:00,1.68805,1.68815,1.68765,1.68815,14400000.0
2009-03-22 23:34:00,1.6882,1.6882,1.6876,1.688,29800000.0
2009-03-22 23:35:00,1.688,1.68815,1.688,1.68815,7000000.0
2009-03-22 23:36:00,1.68795,1.68815,1.6879,1.68815,3400000.0
2009-03-22 23:37:00,1.6879,1.6879,1.6879,1.6879,1000000.0
2009-03-22 23:38:00,1.68775,1.68825,1.68775,1.68825,6600000.0
2009-03-22 23:39:00,1.68825,1.68835,1.68795,1.68815,25200000.0
2009-03-22 23:40:00,1.6883,1.6883,1.68735,1.68735,17800000.0
2009-03-22 23:41:00,1.6877,1.6881,1.6874,1.6877,43600000.0
2009-03-22 23:42:00,1.68795,1.68805,1.68765,1.6879,8400000.0
2009-03-22 23:43:00,1.68805,1.68805,1.6866,1.68705,18600000.0
2009-03-22 23:44:00,1.68775,1.688,1.6869,1.68725,10800000.0
2009-03-22 23:45:00,1.68755,1.68765,1.6871,1.68715,11200000.0
2009-03-22 23:46:00,1.68745,1.68745,1.68715,1.68715,2800000.0
2009-03-22 23:47:00,1.6871,1.68785,1.6871,1.68765,26600000.0
2009-03-22 23:48:00,1.6876,1.6877,1.6876,1.68765,9800000.0
2009-03-22 23:49:00,1.68685,1.68765,1.68685,1.68765,3400000.0
2009-03-22 23:50:00,1.68805,1.6882,1.6875,1.6877,30800000.0
2009-03-22 23:51:00,1.68775,1.68795,1.68765,1.68765,22800000.0
2009-03-22 23:52:00,1.68775,1.68805,1.6876,1.68795,35000000.0
2009-03-22 23:53:00,1.68795,1.68805,1.6876,1.688,33600000.0
2009-03-22 23:54:00,1.688,1.68805,1.68795,1.68805,8400000.0
2009-03-22 23:55:00,1.688,1.688,1.6877,1.6879,23800000.0
2009-03-22 23:56:00,1.6878,1.6878,1.6878,1.6878,1400000.0
2009-03-22 23:57:00,1.6877,1.6882,1.6877,1.6882,19600000.0
2009-03-22 23:58:00,1.6881,1.68855,1.688,1.68855,15400000.0
2009-03-22 23:59:00,1.6885,1.68875,1.688,1.6884,48000000.0
2009-03-23 00:00:00,1.6886,1.6886,1.68765,1.68815,44800000.0
2009-03-23 00:01:00,1.68835,1.68865,1.688,1.6882,82400000.0
2009-03-23 00:02:00,1.68815,1.68865,1.68815,1.6885,47400000.0
2009-03-23 00:03:00,1.68865,1.68865,1.68825,1.6884,68000000.0
2009-03-23 00:04:00,1.6885,1.6887,1.6879,1.6881,128000000.0
2009-03-23 00:05:00,1.6883,1.6886,1.68785,1.68795,93200000.0
2009-03-23 00:06:00,1.688,1.68825,1.68775,1.6879,86600000.0
2009-03-23 00:07:00,1.6879,1.6881,1.68775,1.6881,30600000.0
2009-03-23 00:08:00,1.68825,1.68835,1.68825,1.68825,44200000.0
2009-03-23 00:09:00,1.6882,1.68835,1.6881,1.6882,23800000.0
2009-03-23 00:10:00,1.6882,1.6882,1.68765,1.68795,69600000.0
2009-03-23 00:11:00,1.688,1.68825,1.68785,1.6879,45800000.0
2009-03-23 00:12:00,1.68805,1.6881,1.6877,1.6881,62800000.0
2009-03-23 00:13:00,1.6881,1.68825,1.68805,1.6881,32200000.0
2009-03-23 00:14:00,1.68825,1.68825,1.68765,1.68765,91000000.0
2009-03-23 00:15:00,1.6877,1.68805,1.6876,1.68775,149200000.0
2009-03-23 00:16:00,1.6878,1.6878,1.68715,1.68715,34000000.0
2009-03-23 00:17:00,1.68715,1.68725,1.6862,1.68645,142400000.0
2009-03-23 00:18:00,1.6864,1.68765,1.68605,1.68765,188000000.0
2009-03-23 00:19:00,1.68755,1.68755,1.6865,1.6871,185200000.0
2009-03-23 00:20:00,1.6873,1.68755,1.6871,1.68755,73000000.0
2009-03-23 00:21:00,1.68755,1.6877,1.6875,1.68755,68000000.0
2009-03-23 00:22:00,1.6876,1.68905,1.68755,1.68885,150200000.0
2009-03-23 00:23:00,1.68905,1.68905,1.68865,1.6887,113600000.0
2009-03-23 00:24:00,1.68875,1.68915,1.68845,1.689,177800000.0
2009-03-23 00:25:00,1.6891,1.6895,1.6888,1.68905,156200000.0
2009-03-23 00:26:00,1.6891,1.68965,1.689,1.68935,141800000.0
2009-03-23 00:27:00,1.68955,1.6907,1.6895,1.6902,205600000.0
2009-03-23 00:28:00,1.69035,1.69075,1.689,1.69055,220600000.0
2009-03-23 00:29:00,1.6905,1.6907,1.68995,1.6901,119000000.0
2009-03-23 00:30:00,1.68965,1.68995,1.68915,1.6893,171000000.0
2009-03-23 00:31:00,1.68945,1.68995,1.68935,1.6896,95200000.0
2009-03-23 00:32:00,1.68945,1.68965,1.68925,1.6895,125000000.0
2009-03-23 00:33:00,1.68935,1.68955,1.68915,1.68925,58600000.0
2009-03-23 00:34:00,1.6893,1.6898,1.6892,1.68955,90600000.0
2009-03-23 00:35:00,1.68965,1.68965,1.68865,1.6888,69600000.0
2009-03-23 00:36:00,1.6889,1.6891,1.68875,1.68895,117800000.0
2009-03-23 00:37:00,1.6891,1.68915,1.68845,1.6888,150600000.0
2009-03-23 00:38:00,1.68885,1.68895,1.6887,1.68885,54400000.0
2009-03-23 00:39:00,1.68885,1.6889,1.68815,1.68815,52600000.0
2009-03-23 00:40:00,1.68815,1.68865,1.6879,1.68865,68800000.0
2009-03-23 00:41:00,1.68875,1.68895,1.6886,1.6887,61200000.0
2009-03-23 00:42:00,1.6887,1.6895,1.68855,1.6891,81000000.0
2009-03-23 00:43:00,1.68915,1.68925,1.68885,1.68925,35600000.0
2009-03-23 00:44:00,1.6894,1.6894,1.68895,1.68905,75800000.0
2009-03-23 00:45:00,1.68895,1.6892,1.68895,1.6892,20400000.0
2009-03-23 00:46:00,1.68905,1.68905,1.6887,1.6887,4400000.0
2009-03-23 00:47:00,1.68895,1.68915,1.6884,1.68865,73200000.0
2009-03-23 00:48:00,1.6886,1.68875,1.6885,1.68865,40800000.0
2009-03-23 00:49:00,1.6887,1.68895,1.68855,1.68855,51000000.0
2009-03-23 00:50:00,1.6887,1.6888,1.68855,1.6888,37400000.0
2009-03-23 00:51:00,1.68875,1.6889,1.68855,1.68865,23800000.0
2009-03-23 00:52:00,1.68865,1.68865,1.6884,1.68845,71400000.0
2009-03-23 00:53:00,1.6884,1.6888,1.68835,1.6884,81600000.0
2009-03-23 00:54:00,1.68855,1.6887,1.6882,1.68865,68800000.0
2009-03-23 00:55:00,1.6887,1.6888,1.6884,1.68855,43200000.0
2009-03-23 00:56:00,1.68865,1.68865,1.6883,1.68845,30600000.0
2009-03-23 00:57:00,1.6884,1.6885,1.6883,1.6885,10200000.0
2009-03-23 00:58:00,1.68855,1.6886,1.68815,1.68815,81400000.0
2009-03-23 00:59:00,1.68825,1.6887,1.68825,1.68865,23400000.0
2009-03-23 01:00:00,1.6887,1.6888,1.6885,1.6888,74800000.0
2009-03-23 01:01:00,1.68875,1.6902,1.68875,1.6902,71200000.0
2009-03-23 01:02:00,1.69015,1.6902,1.6898,1.6898,76400000.0
2009-03-23 01:03:00,1.68925,1.6893,1.6874,1.68795,158800000.0
2009-03-23 01:04:00,1.68785,1.688,1.68755,1.6876,72400000.0
2009-03-23 01:05:00,1.68755,1.68895,1.6875,1.6878,76600000.0
2009-03-23 01:06:00,1.68775,1.68785,1.68775,1.6878,23800000.0
2009-03-23 01:07:00,1.68785,1.68785,1.6875,1.68755,30600000.0
2009-03-23 01:08:00,1.6874,1.6874,1.68655,1.6869,108800000.0
2009-03-23 01:09:00,1.6869,1.6872,1.6868,1.6871,30600000.0
2009-03-23 01:10:00,1.6871,1.6876,1.6871,1.68745,68000000.0
2009-03-23 01:11:00,1.68745,1.68915,1.68735,1.6891,187000000.0
2009-03-23 01:12:00,1.68925,1.68925,1.68875,1.6892,57600000.0
2009-03-23 01:13:00,1.68925,1.68945,1.68835,1.68875,110200000.0
2009-03-23 01:14:00,1.68915,1.68915,1.68825,1.6887,48400000.0
2009-03-23 01:15:00,1.6886,1.68895,1.6883,1.6883,30600000.0
2009-03-23 01:16:00,1.6888,1.689,1.68865,1.6887,62000000.0
2009-03-23 01:17:00,1.68885,1.6892,1.68865,1.68875,81600000.0
2009-03-23 01:18:00,1.68885,1.6889,1.68815,1.68815,19600000.0
2009-03-23 01:19:00,1.68805,1.6889,1.68695,1.6889,158000000.0
2009-03-23 01:20:00,1.68905,1.68935,1.68735,1.6893,252600000.0
2009-03-23 01:21:00,1.6894,1.68955,1.6887,1.68895,135800000.0
2009-03-23 01:22:00,1.68895,1.68895,1.6867,1.6867,48600000.0
2009-03-23 01:23:00,1.68685,1.6878,1.68675,1.6872,76400000.0
2009-03-23 01:24:00,1.68735,1.6874,1.68735,1.6874,6800000.0
2009-03-23 01:25:00,1.68755,1.68805,1.6873,1.68795,100400000.0
2009-03-23 01:26:00,1.6879,1.68805,1.68755,1.688,101800000.0
2009-03-23 01:27:00,1.68795,1.68795,1.6877,1.6878,44200000.0
2009-03-23 01:28:00,1.68795,1.688,1.68795,1.68795,10200000.0
2009-03-23 01:29:00,1.6879,1.688,1.6878,1.688,64600000.0
2009-03-23 01:30:00,1.68795,1.68805,1.6878,1.6879,66200000.0
2009-03-23 01:31:00,1.68795,1.68795,1.6874,1.6877,61000000.0
2009-03-23 01:32:00,1.68765,1.68765,1.68765,1.68765,6800000.0
2009-03-23 01:33:00,1.68775,1.68805,1.68775,1.68805,10200000.0
2009-03-23 01:34:00,1.688,1.6884,1.688,1.68805,61400000.0
2009-03-23 01:35:00,1.6882,1.68855,1.68805,1.68835,73000000.0
2009-03-23 01:36:00,1.6882,1.6882,1.6879,1.688,35400000.0
2009-03-23 01:37:00,1.688,1.68845,1.688,1.68845,53400000.0
2009-03-23 01:38:00,1.68845,1.68845,1.68845,1.68845,3400000.0
2009-03-23 01:39:00,1.68845,1.6885,1.68655,1.68795,71600000.0
2009-03-23 01:40:00,1.688,1.6884,1.6878,1.68795,88400000.0
2009-03-23 01:41:00,1.688,1.68825,1.6876,1.68775,30400000.0
2009-03-23 01:42:00,1.6878,1.68895,1.6878,1.6886,151000000.0
2009-03-23 01:43:00,1.68855,1.6886,1.6884,1.68845,44200000.0
2009-03-23 01:44:00,1.6884,1.6884,1.6879,1.6879,130600000.0
2009-03-23 01:45:00,1.68795,1.6881,1.68785,1.68805,68000000.0
2009-03-23 01:46:00,1.68795,1.68795,1.6874,1.68765,68800000.0
2009-03-23 01:47:00,1.6874,1.68745,1.6872,1.6873,35600000.0
2009-03-23 01:48:00,1.6872,1.6873,1.68675,1.6869,71400000.0
2009-03-23 01:49:00,1.68685,1.68695,1.68685,1.68685,23800000.0
2009-03-23 01:50:00,1.6876,1.68772,1.68715,1.68725,74600000.0
2009-03-23 01:51:00,1.68665,1.68665,1.68625,1.68645,74600000.0
2009-03-23 01:52:00,1.6865,1.687,1.6865,1.687,44200000.0
2009-03-23 01:53:00,1.6869,1.6875,1.6869,1.68735,71400000.0
2009-03-23 01:54:00,1.68735,1.68735,1.6873,1.6873,6800000.0
2009-03-23 01:55:00,1.68725,1.68735,1.6868,1.68685,47400000.0
2009-03-23 01:56:00,1.6868,1.687,1.6868,1.687,23800000.0
2009-03-23 01:57:00,1.6871,1.6871,1.687,1.687,6800000.0
2009-03-23 01:58:00,1.687,1.687,1.68675,1.68675,17000000.0
2009-03-23 01:59:00,1.6865,1.68655,1.6863,1.68635,27600000.0
2009-03-23 02:00:00,1.68655,1.68675,1.68645,1.68655,40800000.0
2009-03-23 02:01:00,1.68655,1.6866,1.6864,1.6864,30600000.0
2009-03-23 02:02:00,1.6864,1.6864,1.6863,1.6863,20400000.0
2009-03-23 02:03:00,1.68615,1.68615,1.6849,1.68515,128800000.0
2009-03-23 02:04:00,1.68505,1.68505,1.68475,1.68495,59400000.0
2009-03-23 02:05:00,1.685,1.6851,1.68485,1.6851,88400000.0
2009-03-23 02:06:00,1.68505,1.68565,1.6849,1.6849,107000000.0
2009-03-23 02:07:00,1.68485,1.68565,1.68485,1.68565,74800000.0
2009-03-23 02:08:00,1.6858,1.68605,1.6855,1.6857,102000000.0
2009-03-23 02:09:00,1.6856,1.68565,1.6855,1.6855,23800000.0
2009-03-23 02:10:00,1.68525,1.68525,1.68425,1.68425,20000000.0
2009-03-23 02:11:00,1.68415,1.6847,1.68415,1.6847,23800000.0
2009-03-23 02:12:00,1.6853,1.6856,1.6853,1.6856,13600000.0
2009-03-23 02:13:00,1.68555,1.68595,1.68555,1.68585,37400000.0
2009-03-23 02:14:00,1.6858,1.6858,1.6857,1.68575,20400000.0
2009-03-23 02:15:00,1.6857,1.6857,1.68555,1.68555,17000000.0
2009-03-23 02:16:00,1.6856,1.68575,1.68555,1.68575,30600000.0
2009-03-23 02:17:00,1.68575,1.68645,1.6857,1.6857,89000000.0
2009-03-23 02:18:00,1.6858,1.6858,1.68545,1.68575,36400000.0
2009-03-23 02:19:00,1.6858,1.68735,1.6858,1.6871,121400000.0
2009-03-23 02:20:00,1.68695,1.6871,1.6869,1.6869,17600000.0
2009-03-23 02:21:00,1.68695,1.687,1.68695,1.687,6800000.0
2009-03-23 02:22:00,1.68695,1.6871,1.6868,1.6869,85000000.0
2009-03-23 02:23:00,1.6868,1.6869,1.6868,1.6869,16800000.0
2009-03-23 02:24:00,1.68695,1.687,1.6869,1.68695,59200000.0
2009-03-23 02:25:00,1.6869,1.68695,1.6869,1.68695,6800000.0
2009-03-23 02:26:00,1.687,1.687,1.687,1.687,3400000.0
2009-03-23 02:27:00,1.68695,1.6874,1.6867,1.6871,108800000.0
2009-03-23 02:28:00,1.6872,1.6875,1.6871,1.6874,116800000.0
2009-03-23 02:29:00,1.68745,1.68745,1.68705,1.68725,125400000.0
2009-03-23 02:30:00,1.68715,1.6875,1.68675,1.687,137600000.0
2009-03-23 02:31:00,1.68695,1.687,1.68655,1.68695,118000000.0
2009-03-23 02:32:00,1.68705,1.68725,1.68705,1.6872,76200000.0
2009-03-23 02:33:00,1.6872,1.6872,1.68675,1.68705,73800000.0
2009-03-23 02:34:00,1.687,1.68765,1.68685,1.68765,115000000.0
2009-03-23 02:35:00,1.6876,1.68825,1.6875,1.68755,86600000.0
2009-03-23 02:36:00,1.68745,1.68745,1.68605,1.68645,115600000.0
2009-03-23 02:37:00,1.68645,1.68695,1.68645,1.68685,24800000.0
2009-03-23 02:38:00,1.68685,1.68845,1.6868,1.6881,100200000.0
2009-03-23 02:39:00,1.6877,1.6886,1.6877,1.68835,156600000.0
2009-03-23 02:40:00,1.6898,1.6898,1.68845,1.68845,79400000.0
2009-03-23 02:41:00,1.6883,1.6883,1.68775,1.6879,67600000.0
2009-03-23 02:42:00,1.68785,1.6882,1.68785,1.68815,40600000.0
2009-03-23 02:43:00,1.6881,1.6892,1.6881,1.68905,92600000.0
2009-03-23 02:44:00,1.68905,1.68905,1.68735,1.6888,180000000.0
2009-03-23 02:45:00,1.68885,1.68885,1.68805,1.68855,179600000.0
2009-03-23 02:46:00,1.6884,1.68855,1.68805,1.68805,120200000.0
2009-03-23 02:47:00,1.68805,1.68815,1.68805,1.68815,83800000.0
2009-03-23 02:48:00,1.68815,1.68815,1.6879,1.688,111600000.0
2009-03-23 02:49:00,1.688,1.6881,1.68785,1.6881,56000000.0
2009-03-23 02:50:00,1.688,1.6881,1.68765,1.6877,112000000.0
2009-03-23 02:51:00,1.68775,1.68815,1.68765,1.68775,84200000.0
2009-03-23 02:52:00,1.6878,1.6879,1.6878,1.6879,15000000.0
2009-03-23 02:53:00,1.6879,1.68855,1.6877,1.68855,114600000.0
2009-03-23 02:54:00,1.68855,1.68855,1.6876,1.68785,166400000.0
2009-03-23 02:55:00,1.68785,1.6881,1.6874,1.6877,194000000.0
2009-03-23 02:56:00,1.6877,1.6883,1.68745,1.6883,70800000.0
2009-03-23 02:57:00,1.68745,1.6875,1.6871,1.6871,45400000.0
2009-03-23 02:58:00,1.6871,1.6871,1.6858,1.68615,168000000.0
2009-03-23 02:59:00,1.6862,1.6867,1.6861,1.6867,48600000.0
2009-03-23 03:00:00,1.6867,1.687,1.6867,1.687,75800000.0
2009-03-23 03:01:00,1.6869,1.6874,1.68685,1.6874,118400000.0
2009-03-23 03:02:00,1.6874,1.6874,1.6868,1.6868,111400000.0
2009-03-23 03:03:00,1.68675,1.687,1.68655,1.687,98600000.0
2009-03-23 03:04:00,1.687,1.68705,1.6868,1.68705,61000000.0
2009-03-23 03:05:00,1.6871,1.6871,1.6869,1.68705,52000000.0
2009-03-23 03:06:00,1.6871,1.68735,1.68705,1.68735,57200000.0
2009-03-23 03:07:00,1.68725,1.68735,1.6871,1.6871,49200000.0
2009-03-23 03:08:00,1.6871,1.68715,1.687,1.68715,39800000.0
2009-03-23 03:09:00,1.68715,1.6872,1.68715,1.68715,9400000.0
2009-03-23 03:10:00,1.6872,1.6874,1.6872,1.68735,20600000.0
2009-03-23 03:11:00,1.68735,1.68775,1.68725,1.68765,127000000.0
2009-03-23 03:12:00,1.68775,1.6883,1.68775,1.6883,44200000.0
2009-03-23 03:13:00,1.68835,1.6886,1.68765,1.68815,115400000.0
2009-03-23 03:14:00,1.6882,1.6886,1.6882,1.68855,54400000.0
2009-03-23 03:15:00,1.6885,1.68885,1.6885,1.6888,78200000.0
2009-03-23 03:16:00,1.6887,1.6887,1.68855,1.68855,57800000.0
2009-03-23 03:17:00,1.6884,1.6884,1.68775,1.688,54400000.0
2009-03-23 03:18:00,1.68795,1.68795,1.6874,1.6874,54400000.0
2009-03-23 03:19:00,1.68735,1.68735,1.68695,1.68725,69600000.0
2009-03-23 03:20:00,1.6874,1.688,1.68715,1.688,80000000.0
2009-03-23 03:21:00,1.68805,1.6886,1.688,1.68845,84200000.0
2009-03-23 03:22:00,1.68845,1.68855,1.68775,1.68775,92000000.0
2009-03-23 03:23:00,1.6878,1.68835,1.6876,1.68835,35400000.0
2009-03-23 03:24:00,1.6884,1.6884,1.6878,1.6878,81600000.0
2009-03-23 03:25:00,1.6879,1.68975,1.68445,1.68615,204800000.0
2009-03-23 03:26:00,1.68705,1.68775,1.68705,1.68775,130200000.0
2009-03-23 03:27:00,1.68775,1.68875,1.68775,1.68845,136800000.0
2009-03-23 03:28:00,1.6887,1.6891,1.68775,1.68835,143800000.0
2009-03-23 03:29:00,1.68835,1.68915,1.6878,1.6886,160200000.0
2009-03-23 03:30:00,1.6887,1.689,1.6885,1.68895,59400000.0
2009-03-23 03:31:00,1.68885,1.6891,1.68875,1.6891,74200000.0
2009-03-23 03:32:00,1.68895,1.6891,1.68875,1.689,55600000.0
2009-03-23 03:33:00,1.689,1.68905,1.68875,1.689,67000000.0
2009-03-23 03:34:00,1.68905,1.68925,1.6889,1.6891,61600000.0
2009-03-23 03:35:00,1.68895,1.68895,1.68775,1.68775,104600000.0
2009-03-23 03:36:00,1.68775,1.68775,1.68705,1.68705,98000000.0
2009-03-23 03:37:00,1.687,1.6872,1.687,1.68705,52000000.0
2009-03-23 03:38:00,1.6873,1.68735,1.68685,1.68705,74200000.0
2009-03-23 03:39:00,1.6871,1.6872,1.68675,1.68675,48000000.0
2009-03-23 03:40:00,1.6868,1.6875,1.6864,1.6865,54800000.0
2009-03-23 03:41:00,1.68635,1.68735,1.68625,1.68735,145000000.0
2009-03-23 03:42:00,1.68745,1.68755,1.68735,1.6875,47600000.0
2009-03-23 03:43:00,1.68745,1.6876,1.687,1.68705,84800000.0
2009-03-23 03:44:00,1.6873,1.6874,1.68715,1.6872,59400000.0
2009-03-23 03:45:00,1.6873,1.68745,1.6873,1.68735,30600000.0
2009-03-23 03:46:00,1.6872,1.6872,1.6869,1.6869,40200000.0
2009-03-23 03:47:00,1.68705,1.6876,1.68705,1.6876,24800000.0
2009-03-23 03:48:00,1.6876,1.68765,1.6873,1.6873,13400000.0
2009-03-23 03:49:00,1.6872,1.6872,1.68695,1.6871,72400000.0
2009-03-23 03:50:00,1.687,1.6871,1.6869,1.687,34000000.0
2009-03-23 03:51:00,1.68705,1.6873,1.68695,1.68705,36600000.0
2009-03-23 03:52:00,1.68695,1.68695,1.68675,1.6869,43200000.0
2009-03-23 03:53:00,1.68695,1.68695,1.68675,1.68675,21000000.0
2009-03-23 03:54:00,1.6867,1.6872,1.6867,1.6872,27200000.0
2009-03-23 03:55:00,1.68715,1.68715,1.68665,1.68675,57600000.0
2009-03-23 03:56:00,1.6868,1.68685,1.68665,1.68665,37400000.0
2009-03-23 03:57:00,1.68665,1.68675,1.68665,1.68665,78200000.0
2009-03-23 03:58:00,1.6867,1.6867,1.6864,1.68665,88400000.0
2009-03-23 03:59:00,1.68665,1.68665,1.68565,1.6859,86800000.0
2009-03-23 04:00:00,1.68585,1.6865,1.68585,1.6863,219200000.0
2009-03-23 04:01:00,1.6863,1.6863,1.6858,1.6859,146200000.0
2009-03-23 04:02:00,1.68585,1.6862,1.6841,1.68485,267800000.0
2009-03-23 04:03:00,1.6849,1.6856,1.6849,1.6856,112000000.0
2009-03-23 04:04:00,1.6856,1.68575,1.6852,1.6856,64400000.0
2009-03-23 04:05:00,1.68525,1.6861,1.68515,1.6861,100400000.0
2009-03-23 04:06:00,1.6861,1.6863,1.6853,1.6854,108800000.0
2009-03-23 04:07:00,1.6855,1.6855,1.6845,1.6845,93600000.0
2009-03-23 04:08:00,1.6844,1.68505,1.684,1.68505,52000000.0
2009-03-23 04:09:00,1.6851,1.68565,1.68425,1.68435,135400000.0
2009-03-23 04:10:00,1.6843,1.68555,1.6843,1.68535,244600000.0
2009-03-23 04:11:00,1.6852,1.6855,1.6851,1.6855,57800000.0
2009-03-23 04:12:00,1.6854,1.6855,1.68505,1.6852,87600000.0
2009-03-23 04:13:00,1.68515,1.6855,1.6846,1.68495,83200000.0
2009-03-23 04:14:00,1.685,1.6853,1.685,1.6853,78200000.0
2009-03-23 04:15:00,1.6852,1.6852,1.6845,1.6846,132400000.0
2009-03-23 04:16:00,1.68455,1.68495,1.6843,1.68495,88400000.0
2009-03-23 04:17:00,1.68515,1.68565,1.68515,1.6852,64600000.0
2009-03-23 04:18:00,1.68525,1.6853,1.68525,1.6853,10200000.0
2009-03-23 04:19:00,1.6854,1.6855,1.68515,1.68515,30600000.0
2009-03-23 04:20:00,1.68525,1.68525,1.68465,1.68515,23800000.0
2009-03-23 04:21:00,1.68555,1.68595,1.6852,1.6855,62200000.0
2009-03-23 04:22:00,1.68565,1.6862,1.6855,1.68575,119200000.0
2009-03-23 04:23:00,1.6857,1.68615,1.6856,1.68585,59400000.0
2009-03-23 04:24:00,1.6857,1.68585,1.6855,1.6858,77000000.0
2009-03-23 04:25:00,1.68585,1.68585,1.6851,1.68545,43800000.0
2009-03-23 04:26:00,1.6857,1.686,1.68525,1.68525,37600000.0
2009-03-23 04:27:00,1.68515,1.68645,1.6851,1.68575,72200000.0
2009-03-23 04:28:00,1.68575,1.6866,1.68565,1.68625,214800000.0
2009-03-23 04:29:00,1.68625,1.68635,1.68585,1.6863,157200000.0
2009-03-23 04:30:00,1.68615,1.68625,1.68585,1.68585,89600000.0
2009-03-23 04:31:00,1.68595,1.68615,1.6857,1.68575,188300000.0
2009-03-23 04:32:00,1.68575,1.68635,1.68575,1.68625,68900000.0
2009-03-23 04:33:00,1.6864,1.68645,1.6861,1.6863,112800000.0
2009-03-23 04:34:00,1.68625,1.6869,1.68545,1.6856,218600000.0
2009-03-23 04:35:00,1.6862,1.68675,1.68615,1.6865,131200000.0
2009-03-23 04:36:00,1.68635,1.68655,1.6857,1.68625,112400000.0
2009-03-23 04:37:00,1.6863,1.68645,1.68615,1.68615,44000000.0
2009-03-23 04:38:00,1.6862,1.6862,1.68455,1.6849,156400000.0
2009-03-23 04:39:00,1.68515,1.68565,1.6851,1.6855,34000000.0
2009-03-23 04:40:00,1.68555,1.6856,1.68505,1.6852,60200000.0
2009-03-23 04:41:00,1.68525,1.68525,1.68455,1.6849,51800000.0
2009-03-23 04:42:00,1.68495,1.6856,1.68495,1.6856,34000000.0
2009-03-23 04:43:00,1.6857,1.68585,1.6857,1.68585,17000000.0
2009-03-23 04:44:00,1.68595,1.6861,1.6854,1.6855,85800000.0
2009-03-23 04:45:00,1.68535,1.6855,1.68455,1.6851,116600000.0
2009-03-23 04:46:00,1.68525,1.68525,1.68485,1.68515,63200000.0
2009-03-23 04:47:00,1.6852,1.686,1.68495,1.6854,54200000.0
2009-03-23 04:48:00,1.6852,1.6862,1.6852,1.6859,84000000.0
2009-03-23 04:49:00,1.686,1.6862,1.686,1.68615,17000000.0
2009-03-23 04:50:00,1.6861,1.6863,1.6854,1.6855,44400000.0
2009-03-23 04:51:00,1.6852,1.68535,1.68515,1.6852,51600000.0
2009-03-23 04:52:00,1.68525,1.68525,1.685,1.68505,37400000.0
2009-03-23 04:53:00,1.68505,1.68505,1.68445,1.68445,41600000.0
2009-03-23 04:54:00,1.68445,1.68445,1.6843,1.68435,52600000.0
2009-03-23 04:55:00,1.6844,1.68465,1.68435,1.68455,51000000.0
2009-03-23 04:56:00,1.6846,1.6851,1.68455,1.6849,62800000.0
2009-03-23 04:57:00,1.68475,1.68475,1.6838,1.6839,112600000.0
2009-03-23 04:58:00,1.68395,1.68405,1.68365,1.68405,43400000.0
2009-03-23 04:59:00,1.6844,1.6844,1.68365,1.6838,178800000.0
2009-03-23 05:00:00,1.68385,1.6842,1.6838,1.68415,27200000.0
2009-03-23 05:01:00,1.6842,1.6842,1.68415,1.68415,17000000.0
2009-03-23 05:02:00,1.6842,1.6843,1.68415,1.6843,17000000.0
2009-03-23 05:03:00,1.6843,1.6843,1.6834,1.68425,65400000.0
2009-03-23 05:04:00,1.68395,1.6845,1.6839,1.6839,57200000.0
2009-03-23 05:05:00,1.68385,1.684,1.68385,1.684,10200000.0
2009-03-23 05:06:00,1.68395,1.68395,1.68375,1.68375,30600000.0
2009-03-23 05:07:00,1.6838,1.68385,1.6838,1.68385,13600000.0
2009-03-23 05:08:00,1.6838,1.68385,1.68325,1.6836,44400000.0
2009-03-23 05:09:00,1.6838,1.68405,1.6838,1.684,17000000.0
2009-03-23 05:10:00,1.6841,1.68475,1.6841,1.6847,66200000.0
2009-03-23 05:11:00,1.6848,1.6849,1.6842,1.6842,74800000.0
2009-03-23 05:12:00,1.68435,1.6846,1.684,1.684,93200000.0
2009-03-23 05:13:00,1.684,1.684,1.68315,1.68365,101600000.0
2009-03-23 05:14:00,1.68355,1.68425,1.68355,1.68425,73200000.0
2009-03-23 05:15:00,1.6844,1.68445,1.6837,1.68375,123600000.0
2009-03-23 05:16:00,1.68385,1.6841,1.68385,1.68395,27200000.0
2009-03-23 05:17:00,1.6841,1.6841,1.6838,1.6838,26200000.0
2009-03-23 05:18:00,1.6838,1.68385,1.68325,1.68385,117800000.0
2009-03-23 05:19:00,1.68385,1.6839,1.68355,1.68365,77400000.0
2009-03-23 05:20:00,1.68365,1.6838,1.68365,1.6838,17000000.0
2009-03-23 05:21:00,1.68395,1.68435,1.68375,1.68425,207800000.0
2009-03-23 05:22:00,1.68435,1.68445,1.68415,1.6843,92800000.0
2009-03-23 05:23:00,1.68425,1.6845,1.68425,1.68445,37600000.0
2009-03-23 05:24:00,1.68465,1.68475,1.6846,1.6847,47600000.0
2009-03-23 05:25:00,1.68475,1.68475,1.68455,1.6847,37400000.0
2009-03-23 05:26:00,1.68465,1.6848,1.68415,1.68425,91600000.0
2009-03-23 05:27:00,1.68425,1.6843,1.6841,1.68425,95200000.0
2009-03-23 05:28:00,1.68415,1.68445,1.68405,1.68445,47600000.0
2009-03-23 05:29:00,1.6845,1.685,1.6844,1.6845,177400000.0
2009-03-23 05:30:00,1.68465,1.68515,1.68465,1.68515,78200000.0
2009-03-23 05:31:00,1.68515,1.68545,1.6849,1.68525,159800000.0
2009-03-23 05:32:00,1.6851,1.68535,1.68505,1.6851,130200000.0
2009-03-23 05:33:00,1.6851,1.68575,1.6851,1.6855,123400000.0
2009-03-23 05:34:00,1.6855,1.6856,1.68535,1.6855,57800000.0
2009-03-23 05:35:00,1.68555,1.68555,1.6854,1.6854,20400000.0
2009-03-23 05:36:00,1.6855,1.68555,1.68545,1.68545,17000000.0
2009-03-23 05:37:00,1.68545,1.6857,1.6854,1.6855,88400000.0
2009-03-23 05:38:00,1.6857,1.6859,1.68565,1.68585,27200000.0
2009-03-23 05:39:00,1.6857,1.68615,1.68565,1.68585,125600000.0
2009-03-23 05:40:00,1.686,1.68615,1.6853,1.6854,119000000.0
2009-03-23 05:41:00,1.68545,1.68555,1.68515,1.68555,137200000.0
2009-03-23 05:42:00,1.68555,1.68565,1.6854,1.6854,53600000.0
2009-03-23 05:43:00,1.6855,1.6859,1.6853,1.68575,79400000.0
2009-03-23 05:44:00,1.6854,1.6854,1.685,1.685,100000000.0
2009-03-23 05:45:00,1.68505,1.6851,1.6844,1.68465,68800000.0
2009-03-23 05:46:00,1.68465,1.6848,1.68465,1.68465,31000000.0
2009-03-23 05:47:00,1.68465,1.6852,1.6845,1.6852,68000000.0
2009-03-23 05:48:00,1.68525,1.6854,1.68525,1.68535,30600000.0
2009-03-23 05:49:00,1.68545,1.68575,1.68545,1.68565,85000000.0
2009-03-23 05:50:00,1.6857,1.686,1.6857,1.6859,34000000.0
2009-03-23 05:51:00,1.68585,1.68665,1.68575,1.68645,107000000.0
2009-03-23 05:52:00,1.6865,1.68675,1.68645,1.68645,61200000.0
2009-03-23 05:53:00,1.6864,1.6866,1.68605,1.6862,75200000.0
2009-03-23 05:54:00,1.6862,1.68625,1.68555,1.68565,101000000.0
2009-03-23 05:55:00,1.6856,1.6856,1.6855,1.6855,27000000.0
2009-03-23 05:56:00,1.6855,1.68555,1.68515,1.6852,38400000.0
2009-03-23 05:57:00,1.6851,1.6852,1.6851,1.68515,19600000.0
2009-03-23 05:58:00,1.6851,1.6852,1.68505,1.6851,66400000.0
2009-03-23 05:59:00,1.6851,1.68515,1.6843,1.6844,162400000.0
2009-03-23 06:00:00,1.68445,1.68445,1.6841,1.68435,83200000.0
2009-03-23 06:01:00,1.6844,1.6846,1.6843,1.68445,123600000.0
2009-03-23 06:02:00,1.6845,1.6846,1.68445,1.6845,35600000.0
2009-03-23 06:03:00,1.68465,1.6847,1.68415,1.6847,192200000.0
2009-03-23 06:04:00,1.68485,1.68495,1.68475,1.6849,52600000.0
2009-03-23 06:05:00,1.68495,1.6851,1.6843,1.6851,38000000.0
2009-03-23 06:06:00,1.68515,1.68515,1.6844,1.6848,32200000.0
2009-03-23 06:07:00,1.68495,1.68505,1.6849,1.6849,20400000.0
2009-03-23 06:08:00,1.685,1.68505,1.68495,1.68505,47600000.0
2009-03-23 06:09:00,1.685,1.685,1.68495,1.685,10200000.0
2009-03-23 06:10:00,1.685,1.68505,1.68455,1.68455,89800000.0
2009-03-23 06:11:00,1.68435,1.68445,1.68425,1.68445,47200000.0
2009-03-23 06:12:00,1.68435,1.6851,1.68435,1.6851,18400000.0
2009-03-23 06:13:00,1.6852,1.6854,1.6852,1.6854,20400000.0
2009-03-23 06:14:00,1.68535,1.686,1.68515,1.6852,109600000.0
2009-03-23 06:15:00,1.68515,1.68525,1.68505,1.6851,30600000.0
2009-03-23 06:16:00,1.685,1.685,1.6846,1.6846,25400000.0
2009-03-23 06:17:00,1.6846,1.6847,1.68445,1.68445,40800000.0
2009-03-23 06:18:00,1.6846,1.68505,1.6846,1.68505,37400000.0
2009-03-23 06:19:00,1.685,1.68515,1.68475,1.6849,76800000.0
2009-03-23 06:20:00,1.6848,1.6848,1.6843,1.6845,45000000.0
2009-03-23 06:21:00,1.68455,1.68455,1.68425,1.68435,39800000.0
2009-03-23 06:22:00,1.6843,1.6843,1.6843,1.6843,3400000.0
2009-03-23 06:23:00,1.6844,1.6846,1.6844,1.68455,34000000.0
2009-03-23 06:24:00,1.6845,1.6846,1.6845,1.6846,10200000.0
2009-03-23 06:25:00,1.6847,1.6847,1.6847,1.6847,3400000.0
2009-03-23 06:26:00,1.68475,1.6849,1.68475,1.6848,10200000.0
2009-03-23 06:27:00,1.68475,1.6848,1.68475,1.6848,6800000.0
2009-03-23 06:28:00,1.6849,1.68515,1.68475,1.68515,34000000.0
2009-03-23 06:29:00,1.6854,1.6854,1.6846,1.6848,74600000.0
2009-03-23 06:30:00,1.68485,1.6854,1.6847,1.6847,58000000.0
2009-03-23 06:31:00,1.6848,1.68505,1.6848,1.68505,13600000.0
2009-03-23 06:32:00,1.68505,1.68505,1.685,1.685,6800000.0
2009-03-23 06:33:00,1.6849,1.685,1.6849,1.6849,17000000.0
2009-03-23 06:34:00,1.68465,1.68475,1.68445,1.68445,71600000.0
2009-03-23 06:35:00,1.68445,1.68445,1.6843,1.6843,6800000.0
2009-03-23 06:36:00,1.6843,1.68465,1.6843,1.68445,75600000.0
2009-03-23 06:37:00,1.6847,1.6848,1.68455,1.68475,66200000.0
2009-03-23 06:38:00,1.6847,1.68475,1.68405,1.6842,101800000.0
2009-03-23 06:39:00,1.6842,1.6842,1.68375,1.68405,66200000.0
2009-03-23 06:40:00,1.68415,1.68415,1.68415,1.68415,3400000.0
2009-03-23 06:41:00,1.68415,1.6842,1.68415,1.68415,10200000.0
2009-03-23 06:42:00,1.68405,1.6846,1.68405,1.6846,35000000.0
2009-03-23 06:43:00,1.68455,1.68455,1.68435,1.68435,32200000.0
2009-03-23 06:44:00,1.6844,1.6844,1.68345,1.6835,72600000.0
2009-03-23 06:45:00,1.68365,1.68375,1.68355,1.68375,23800000.0
2009-03-23 06:46:00,1.6838,1.68415,1.6838,1.68415,30600000.0
2009-03-23 06:47:00,1.6842,1.6843,1.6842,1.68425,23800000.0
2009-03-23 06:48:00,1.68435,1.68445,1.684,1.6841,30600000.0
2009-03-23 06:49:00,1.68415,1.6843,1.68415,1.68425,17000000.0
2009-03-23 06:50:00,1.68425,1.68515,1.68425,1.68495,76400000.0
2009-03-23 06:51:00,1.6851,1.6856,1.685,1.6856,47600000.0
2009-03-23 06:52:00,1.6857,1.68655,1.6856,1.6856,73400000.0
2009-03-23 06:53:00,1.68575,1.68575,1.6854,1.6854,84800000.0
2009-03-23 06:54:00,1.6855,1.6859,1.68505,1.6858,44000000.0
2009-03-23 06:55:00,1.6858,1.68715,1.6857,1.6866,171800000.0
2009-03-23 06:56:00,1.68655,1.6868,1.68635,1.6865,47400000.0
2009-03-23 06:57:00,1.6866,1.6868,1.68655,1.6868,48600000.0
2009-03-23 06:58:00,1.6868,1.6871,1.6864,1.687,65200000.0
2009-03-23 06:59:00,1.68705,1.68715,1.68675,1.6869,42400000.0
2009-03-23 07:00:00,1.68675,1.6871,1.6864,1.68705,103800000.0
2009-03-23 07:01:00,1.6871,1.68735,1.6871,1.6873,47600000.0
2009-03-23 07:02:00,1.68715,1.6873,1.68685,1.68715,43400000.0
2009-03-23 07:03:00,1.6871,1.68735,1.68685,1.68735,72200000.0
2009-03-23 07:04:00,1.6874,1.6878,1.68725,1.6873,71200000.0
2009-03-23 07:05:00,1.6873,1.6874,1.68725,1.6873,47600000.0
2009-03-23 07:06:00,1.68735,1.68735,1.6873,1.6873,13600000.0
2009-03-23 07:07:00,1.68725,1.6873,1.68695,1.6871,85000000.0
2009-03-23 07:08:00,1.68695,1.68705,1.68685,1.687,65400000.0
2009-03-23 07:09:00,1.6869,1.6869,1.68675,1.68685,27200000.0
2009-03-23 07:10:00,1.68685,1.687,1.6868,1.6869,68000000.0
2009-03-23 07:11:00,1.68695,1.68715,1.6869,1.68715,51000000.0
2009-03-23 07:12:00,1.6872,1.68785,1.6872,1.68755,57800000.0
2009-03-23 07:13:00,1.6873,1.68735,1.6869,1.68715,58600000.0
2009-03-23 07:14:00,1.6871,1.6871,1.68705,1.6871,13600000.0
2009-03-23 07:15:00,1.68602,1.68625,1.68595,1.68595,27200000.0
2009-03-23 07:16:00,1.6873,1.68735,1.6872,1.6872,27200000.0
2009-03-23 07:17:00,1.6871,1.6872,1.6871,1.6872,6800000.0
2009-03-23 07:18:00,1.68715,1.68715,1.68715,1.68715,3400000.0
2009-03-23 07:19:00,1.6871,1.6871,1.6866,1.6868,35600000.0
2009-03-23 07:20:00,1.6868,1.68735,1.6867,1.6872,52800000.0
2009-03-23 07:21:00,1.6874,1.6878,1.68715,1.68745,73000000.0
2009-03-23 07:22:00,1.6874,1.68775,1.68685,1.68685,47600000.0
2009-03-23 07:23:00,1.68705,1.6875,1.687,1.687,67200000.0
2009-03-23 07:24:00,1.68705,1.68705,1.6863,1.6866,76000000.0
2009-03-23 07:25:00,1.68655,1.6867,1.6864,1.6867,71200000.0
2009-03-23 07:26:00,1.68745,1.6876,1.68735,1.6876,37400000.0
2009-03-23 07:27:00,1.68775,1.6878,1.68715,1.6877,45600000.0
2009-03-23 07:28:00,1.6877,1.6878,1.68765,1.6878,30600000.0
2009-03-23 07:29:00,1.6877,1.6877,1.6869,1.6871,53000000.0
2009-03-23 07:30:00,1.6872,1.6874,1.68675,1.68685,41200000.0
2009-03-23 07:31:00,1.6868,1.68755,1.68675,1.6875,44000000.0
2009-03-23 07:32:00,1.6875,1.68765,1.6875,1.68765,8800000.0
2009-03-23 07:33:00,1.6875,1.68765,1.68575,1.6864,40400000.0
2009-03-23 07:34:00,1.68655,1.6866,1.6855,1.68555,26600000.0
2009-03-23 07:35:00,1.68575,1.6869,1.68575,1.6869,30800000.0
2009-03-23 07:36:00,1.68665,1.6875,1.6857,1.6875,38200000.0
2009-03-23 07:37:00,1.68765,1.68765,1.68705,1.68705,30200000.0
2009-03-23 07:38:00,1.68705,1.68705,1.6859,1.6861,35400000.0
2009-03-23 07:39:00,1.68625,1.68625,1.6861,1.6862,13600000.0
2009-03-23 07:40:00,1.68625,1.68625,1.68605,1.6862,27200000.0
2009-03-23 07:41:00,1.6863,1.6873,1.6863,1.6872,149800000.0
2009-03-23 07:42:00,1.6872,1.6878,1.6867,1.68695,141600000.0
2009-03-23 07:43:00,1.68695,1.68775,1.6867,1.6875,99200000.0
2009-03-23 07:44:00,1.6875,1.6875,1.68695,1.687,56200000.0
2009-03-23 07:45:00,1.687,1.68715,1.68695,1.68705,56400000.0
2009-03-23 07:46:00,1.6871,1.68745,1.6871,1.68725,70600000.0
2009-03-23 07:47:00,1.6873,1.6873,1.68715,1.68715,22800000.0
2009-03-23 07:48:00,1.68705,1.68705,1.68585,1.686,48000000.0
2009-03-23 07:49:00,1.68605,1.6866,1.686,1.68605,39200000.0
2009-03-23 07:50:00,1.68605,1.68605,1.68585,1.686,78200000.0
2009-03-23 07:51:00,1.68605,1.6861,1.6859,1.68605,37400000.0
2009-03-23 07:52:00,1.6861,1.6863,1.68595,1.68625,44200000.0
2009-03-23 07:53:00,1.6863,1.6866,1.68595,1.68615,133000000.0
2009-03-23 07:54:00,1.6861,1.6862,1.6861,1.6862,30600000.0
2009-03-23 07:55:00,1.68615,1.6862,1.68605,1.6862,27200000.0
2009-03-23 07:56:00,1.6861,1.6861,1.6856,1.6858,59400000.0
2009-03-23 07:57:00,1.68585,1.68635,1.68585,1.68615,87600000.0
2009-03-23 07:58:00,1.68605,1.68605,1.6856,1.68585,67000000.0
2009-03-23 07:59:00,1.686,1.68665,1.6859,1.68615,79800000.0
2009-03-23 08:00:00,1.68625,1.68705,1.68615,1.687,75600000.0
2009-03-23 08:01:00,1.68705,1.68705,1.68625,1.68705,83800000.0
2009-03-23 08:02:00,1.68705,1.6872,1.686,1.686,61600000.0
2009-03-23 08:03:00,1.68615,1.6863,1.68605,1.68615,17000000.0
2009-03-23 08:04:00,1.6861,1.6865,1.68595,1.6864,85000000.0
2009-03-23 08:05:00,1.6863,1.6863,1.6862,1.6863,13600000.0
2009-03-23 08:06:00,1.68625,1.68635,1.6862,1.6862,32200000.0
2009-03-23 08:07:00,1.6862,1.6863,1.68605,1.6863,35600000.0
2009-03-23 08:08:00,1.68645,1.6867,1.68645,1.6867,13600000.0
2009-03-23 08:09:00,1.68675,1.68695,1.68665,1.68685,77200000.0
2009-03-23 08:10:00,1.68695,1.68705,1.68645,1.68645,46800000.0
2009-03-23 08:11:00,1.6861,1.68645,1.6861,1.68625,71200000.0
2009-03-23 08:12:00,1.6863,1.6874,1.68615,1.68685,164000000.0
2009-03-23 08:13:00,1.68685,1.68685,1.68535,1.68555,183800000.0
2009-03-23 08:14:00,1.6855,1.6863,1.6855,1.686,97600000.0
2009-03-23 08:15:00,1.68605,1.68625,1.68585,1.6859,35800000.0
2009-03-23 08:16:00,1.6859,1.6859,1.6843,1.6852,140200000.0
2009-03-23 08:17:00,1.68525,1.6857,1.68525,1.68545,117600000.0
2009-03-23 08:18:00,1.6855,1.68575,1.68535,1.68565,103400000.0
2009-03-23 08:19:00,1.68565,1.686,1.68565,1.68575,99800000.0
2009-03-23 08:20:00,1.68575,1.68625,1.68575,1.68625,108400000.0
2009-03-23 08:21:00,1.6865,1.6866,1.6862,1.6865,88400000.0
2009-03-23 08:22:00,1.68665,1.687,1.6865,1.68685,98400000.0
2009-03-23 08:23:00,1.68655,1.6869,1.6862,1.6867,181600000.0
2009-03-23 08:24:00,1.68675,1.68675,1.68625,1.68635,59000000.0
2009-03-23 08:25:00,1.68625,1.6865,1.6859,1.6864,37200000.0
2009-03-23 08:26:00,1.6868,1.6869,1.6868,1.6868,8200000.0
2009-03-23 08:27:00,1.6868,1.6868,1.68665,1.6867,44000000.0
2009-03-23 08:28:00,1.6868,1.6869,1.686,1.6865,58800000.0
2009-03-23 08:29:00,1.6866,1.6874,1.68655,1.68695,211600000.0
2009-03-23 08:30:00,1.68685,1.6872,1.6868,1.6872,39400000.0
2009-03-23 08:31:00,1.6872,1.6872,1.68635,1.6868,102400000.0
2009-03-23 08:32:00,1.68685,1.68705,1.6863,1.6869,95600000.0
2009-03-23 08:33:00,1.6868,1.68815,1.6867,1.688,255800000.0
2009-03-23 08:34:00,1.68795,1.68875,1.6878,1.6882,292400000.0
2009-03-23 08:35:00,1.68815,1.6899,1.6875,1.6899,266600000.0
2009-03-23 08:36:00,1.69,1.69,1.68895,1.6893,326800000.0
2009-03-23 08:37:00,1.68945,1.68955,1.68885,1.68905,250400000.0
2009-03-23 08:38:00,1.68905,1.68905,1.6882,1.68825,185400000.0
2009-03-23 08:39:00,1.68825,1.68845,1.68795,1.68845,148400000.0
2009-03-23 08:40:00,1.6884,1.68885,1.6884,1.6888,133000000.0
2009-03-23 08:41:00,1.68885,1.68885,1.6885,1.6888,45400000.0
2009-03-23 08:42:00,1.68875,1.689,1.68865,1.6888,44000000.0
2009-03-23 08:43:00,1.6888,1.6893,1.68865,1.68875,63800000.0
2009-03-23 08:44:00,1.68875,1.68885,1.6882,1.68835,120000000.0
2009-03-23 08:45:00,1.68835,1.68855,1.68825,1.68845,49800000.0
2009-03-23 08:46:00,1.68845,1.689,1.68825,1.689,90600000.0
2009-03-23 08:47:00,1.689,1.6892,1.689,1.6891,48400000.0
2009-03-23 08:48:00,1.68915,1.68915,1.68825,1.68865,81200000.0
2009-03-23 08:49:00,1.6887,1.6891,1.68865,1.6887,51400000.0
2009-03-23 08:50:00,1.6886,1.68895,1.68815,1.6882,195400000.0
2009-03-23 08:51:00,1.68825,1.6886,1.68815,1.68825,199800000.0
2009-03-23 08:52:00,1.68835,1.68935,1.68835,1.68865,158200000.0
2009-03-23 08:53:00,1.68865,1.68865,1.68725,1.68745,191200000.0
2009-03-23 08:54:00,1.68755,1.6877,1.6871,1.68765,200200000.0
2009-03-23 08:55:00,1.68765,1.6877,1.687,1.68715,106800000.0
2009-03-23 08:56:00,1.68715,1.6879,1.68705,1.6879,110600000.0
2009-03-23 08:57:00,1.68795,1.6887,1.68745,1.68745,214800000.0
2009-03-23 08:58:00,1.6874,1.6874,1.6869,1.6869,192400000.0
2009-03-23 08:59:00,1.6869,1.68735,1.68655,1.68705,173400000.0
2009-03-23 09:00:00,1.6872,1.6876,1.6866,1.6869,130800000.0
2009-03-23 09:01:00,1.68685,1.6873,1.68635,1.68635,142600000.0
2009-03-23 09:02:00,1.6864,1.6865,1.686,1.68605,157800000.0
2009-03-23 09:03:00,1.686,1.6865,1.686,1.6864,94200000.0
2009-03-23 09:04:00,1.6864,1.6864,1.68595,1.68595,75600000.0
2009-03-23 09:05:00,1.68595,1.68595,1.6848,1.68565,163400000.0
2009-03-23 09:06:00,1.68575,1.68595,1.6855,1.68555,147600000.0
2009-03-23 09:07:00,1.68565,1.68585,1.6854,1.68575,57800000.0
2009-03-23 09:08:00,1.68585,1.6861,1.6857,1.686,119000000.0
2009-03-23 09:09:00,1.686,1.686,1.6857,1.68585,45600000.0
2009-03-23 09:10:00,1.6859,1.6863,1.6859,1.6862,86600000.0
2009-03-23 09:11:00,1.6862,1.6863,1.6862,1.6863,20400000.0
2009-03-23 09:12:00,1.68635,1.6873,1.68635,1.68715,175200000.0
2009-03-23 09:13:00,1.6871,1.68715,1.68665,1.6867,166600000.0
2009-03-23 09:14:00,1.6868,1.6872,1.68615,1.6869,279600000.0
2009-03-23 09:15:00,1.68685,1.6872,1.68665,1.68705,198200000.0
2009-03-23 09:16:00,1.68715,1.688,1.687,1.68775,223800000.0
2009-03-23 09:17:00,1.6878,1.6881,1.6876,1.6879,247400000.0
2009-03-23 09:18:00,1.6879,1.688,1.68735,1.68735,221600000.0
2009-03-23 09:19:00,1.68745,1.68805,1.68745,1.68805,202200000.0
2009-03-23 09:20:00,1.68815,1.6885,1.68775,1.68835,293800000.0
2009-03-23 09:21:00,1.68835,1.6885,1.68825,1.6884,273400000.0
2009-03-23 09:22:00,1.6885,1.68855,1.6881,1.6885,187400000.0
2009-03-23 09:23:00,1.68855,1.68925,1.68845,1.689,226000000.0
2009-03-23 09:24:00,1.6889,1.68895,1.68855,1.6887,156600000.0
2009-03-23 09:25:00,1.68875,1.6888,1.68845,1.68855,154800000.0
2009-03-23 09:26:00,1.68855,1.68925,1.68845,1.68905,188800000.0
2009-03-23 09:27:00,1.68915,1.68955,1.68875,1.68955,273200000.0
2009-03-23 09:28:00,1.6895,1.69085,1.6895,1.6907,290400000.0
2009-03-23 09:29:00,1.6907,1.6909,1.6903,1.69045,283600000.0
2009-03-23 09:30:00,1.69045,1.69055,1.6891,1.6897,312800000.0
2009-03-23 09:31:00,1.68965,1.69085,1.6891,1.6898,305700000.0
2009-03-23 09:32:00,1.68985,1.68985,1.68885,1.68925,372800000.0
2009-03-23 09:33:00,1.6894,1.6896,1.68895,1.68945,223600000.0
2009-03-23 09:34:00,1.68945,1.68975,1.68875,1.6897,338600000.0
2009-03-23 09:35:00,1.68975,1.68985,1.689,1.68985,337600000.0
2009-03-23 09:36:00,1.68975,1.68995,1.6896,1.6899,142200000.0
2009-03-23 09:37:00,1.6899,1.69045,1.6897,1.6898,278400000.0
2009-03-23 09:38:00,1.68975,1.6899,1.68945,1.68945,179000000.0
2009-03-23 09:39:00,1.6894,1.68985,1.6894,1.6895,99200000.0
2009-03-23 09:40:00,1.68945,1.6898,1.68875,1.6891,275600000.0
2009-03-23 09:41:00,1.6891,1.68925,1.6888,1.6891,219200000.0
2009-03-23 09:42:00,1.6892,1.68995,1.6892,1.68975,140400000.0
2009-03-23 09:43:00,1.6898,1.6898,1.68965,1.68965,67000000.0
2009-03-23 09:44:00,1.68955,1.68955,1.6891,1.6893,206800000.0
2009-03-23 09:45:00,1.6893,1.68965,1.68925,1.6895,138000000.0
2009-03-23 09:46:00,1.6894,1.6897,1.68905,1.6892,231600000.0
2009-03-23 09:47:00,1.6892,1.69005,1.68885,1.6889,341200000.0
2009-03-23 09:48:00,1.6889,1.6889,1.6885,1.68865,275000000.0
2009-03-23 09:49:00,1.6887,1.68955,1.6879,1.6886,277000000.0
2009-03-23 09:50:00,1.6887,1.68885,1.68785,1.688,219200000.0
2009-03-23 09:51:00,1.688,1.68885,1.6877,1.6885,327400000.0
2009-03-23 09:52:00,1.6885,1.6893,1.6885,1.68885,307800000.0
2009-03-23 09:53:00,1.6889,1.68895,1.68815,1.6886,226200000.0
2009-03-23 09:54:00,1.68865,1.6887,1.68815,1.6886,150800000.0
2009-03-23 09:55:00,1.6886,1.6892,1.6877,1.6878,350400000.0
2009-03-23 09:56:00,1.6878,1.68825,1.6876,1.68775,229800000.0
2009-03-23 09:57:00,1.68765,1.6886,1.6876,1.68785,149400000.0
2009-03-23 09:58:00,1.6879,1.68825,1.6876,1.6878,248200000.0
2009-03-23 09:59:00,1.6878,1.6881,1.6873,1.68785,266000000.0
2009-03-23 10:00:00,1.68795,1.6884,1.6879,1.6884,196000000.0
2009-03-23 10:01:00,1.6884,1.68855,1.68805,1.68815,204600000.0
2009-03-23 10:02:00,1.68815,1.6884,1.68805,1.6883,110200000.0
2009-03-23 10:03:00,1.6883,1.6885,1.68715,1.6884,237800000.0
2009-03-23 10:04:00,1.68835,1.68855,1.68765,1.6884,228000000.0
2009-03-23 10:05:00,1.68835,1.68845,1.68785,1.688,201800000.0
2009-03-23 10:06:00,1.688,1.6882,1.68775,1.68805,212400000.0
2009-03-23 10:07:00,1.68805,1.68805,1.68695,1.68695,87200000.0
2009-03-23 10:08:00,1.6871,1.68735,1.6866,1.6871,319600000.0
2009-03-23 10:09:00,1.6872,1.6872,1.6857,1.6865,242200000.0
2009-03-23 10:10:00,1.6864,1.6871,1.68555,1.687,292000000.0
2009-03-23 10:11:00,1.6869,1.6875,1.6866,1.6873,277000000.0
2009-03-23 10:12:00,1.68745,1.68745,1.6861,1.6863,230000000.0
2009-03-23 10:13:00,1.6863,1.6867,1.6856,1.68575,220600000.0
2009-03-23 10:14:00,1.68575,1.68585,1.68425,1.6846,283800000.0
2009-03-23 10:15:00,1.68455,1.6854,1.6844,1.6851,347400000.0
2009-03-23 10:16:00,1.6851,1.68605,1.68465,1.68605,367600000.0
2009-03-23 10:17:00,1.6861,1.6862,1.68555,1.6862,136800000.0
2009-03-23 10:18:00,1.6862,1.68625,1.685,1.68615,251000000.0
2009-03-23 10:19:00,1.68605,1.6876,1.68595,1.6871,244200000.0
2009-03-23 10:20:00,1.68705,1.6879,1.68665,1.6871,393000000.0
2009-03-23 10:21:00,1.6872,1.68835,1.6869,1.68835,222200000.0
2009-03-23 10:22:00,1.6886,1.68945,1.68845,1.68845,215200000.0
2009-03-23 10:23:00,1.6884,1.6884,1.6871,1.6871,340800000.0
2009-03-23 10:24:00,1.6871,1.68765,1.6867,1.68715,349400000.0
2009-03-23 10:25:00,1.68725,1.6882,1.687,1.68715,359200000.0
2009-03-23 10:26:00,1.68715,1.6877,1.68715,1.68765,194000000.0
2009-03-23 10:27:00,1.68765,1.6879,1.6876,1.68785,77000000.0
2009-03-23 10:28:00,1.68785,1.68805,1.68745,1.68745,61600000.0
2009-03-23 10:29:00,1.6874,1.6879,1.6873,1.6878,58800000.0
2009-03-23 10:30:00,1.68775,1.68775,1.6875,1.68755,160800000.0
2009-03-23 10:31:00,1.6875,1.6879,1.68745,1.6876,308000000.0
2009-03-23 10:32:00,1.6876,1.6876,1.6872,1.68725,166800000.0
2009-03-23 10:33:00,1.68735,1.6882,1.6869,1.688,207000000.0
2009-03-23 10:34:00,1.688,1.6881,1.688,1.688,71000000.0
2009-03-23 10:35:00,1.6877,1.68825,1.6877,1.68825,97200000.0
2009-03-23 10:36:00,1.68815,1.68835,1.68805,1.6882,116400000.0
2009-03-23 10:37:00,1.68825,1.68875,1.68805,1.6887,194200000.0
2009-03-23 10:38:00,1.68865,1.6889,1.6885,1.68855,254400000.0
2009-03-23 10:39:00,1.68855,1.6888,1.68855,1.6886,188000000.0
2009-03-23 10:40:00,1.6888,1.68915,1.6884,1.6884,147600000.0
2009-03-23 10:41:00,1.6884,1.6884,1.68725,1.6876,193800000.0
2009-03-23 10:42:00,1.6875,1.68755,1.68685,1.687,178800000.0
2009-03-23 10:43:00,1.68695,1.68695,1.6865,1.68655,127400000.0
2009-03-23 10:44:00,1.68655,1.6869,1.6864,1.68675,157200000.0
2009-03-23 10:45:00,1.68675,1.6868,1.68635,1.68635,139800000.0
2009-03-23 10:46:00,1.68635,1.6865,1.68605,1.68615,176800000.0
2009-03-23 10:47:00,1.68615,1.68635,1.686,1.68635,230400000.0
2009-03-23 10:48:00,1.6863,1.6864,1.6861,1.6863,162000000.0
2009-03-23 10:49:00,1.68625,1.68635,1.6854,1.68565,267600000.0
2009-03-23 10:50:00,1.68565,1.6858,1.6855,1.6857,274800000.0
2009-03-23 10:51:00,1.6857,1.6857,1.6839,1.6842,180000000.0
2009-03-23 10:52:00,1.68425,1.6844,1.6838,1.6838,298400000.0
2009-03-23 10:53:00,1.6838,1.68435,1.6833,1.68415,300200000.0
2009-03-23 10:54:00,1.68415,1.6842,1.683,1.68385,312200000.0
2009-03-23 10:55:00,1.68395,1.6841,1.68265,1.6835,473600000.0
2009-03-23 10:56:00,1.68355,1.6853,1.68345,1.68445,283400000.0
2009-03-23 10:57:00,1.68435,1.68475,1.68355,1.68415,269600000.0
2009-03-23 10:58:00,1.6842,1.68485,1.68405,1.68465,153600000.0
2009-03-23 10:59:00,1.68465,1.6855,1.68405,1.6855,308200000.0
2009-03-23 11:00:00,1.68555,1.68555,1.68215,1.68355,428400000.0
2009-03-23 11:01:00,1.6832,1.6841,1.68255,1.6826,285000000.0
2009-03-23 11:02:00,1.6826,1.68335,1.68235,1.6833,428400000.0
2009-03-23 11:03:00,1.68325,1.68385,1.68325,1.6836,177800000.0
2009-03-23 11:04:00,1.6836,1.68365,1.6828,1.68335,210400000.0
2009-03-23 11:05:00,1.6833,1.68435,1.683,1.68435,197200000.0
2009-03-23 11:06:00,1.6843,1.6846,1.6831,1.68345,245000000.0
2009-03-23 11:07:00,1.6834,1.68385,1.68335,1.6836,235000000.0
2009-03-23 11:08:00,1.68375,1.6839,1.6835,1.6839,213000000.0
2009-03-23 11:09:00,1.684,1.68455,1.68385,1.6844,221000000.0
2009-03-23 11:10:00,1.68435,1.68485,1.6839,1.68465,418200000.0
2009-03-23 11:11:00,1.68465,1.6866,1.68465,1.6859,336800000.0
2009-03-23 11:12:00,1.68585,1.68645,1.68545,1.6864,243200000.0
2009-03-23 11:13:00,1.68625,1.6871,1.6861,1.6861,288200000.0
2009-03-23 11:14:00,1.6861,1.6864,1.6849,1.6855,455600000.0
2009-03-23 11:15:00,1.6855,1.6855,1.6848,1.68535,342400000.0
2009-03-23 11:16:00,1.6855,1.68575,1.68475,1.6853,177800000.0
2009-03-23 11:17:00,1.6853,1.68595,1.685,1.6858,231600000.0
2009-03-23 11:18:00,1.6858,1.68615,1.6854,1.6859,234400000.0
2009-03-23 11:19:00,1.68575,1.6859,1.68545,1.68555,211400000.0
2009-03-23 11:20:00,1.68555,1.6859,1.68525,1.68585,272800000.0
2009-03-23 11:21:00,1.6858,1.6861,1.68465,1.685,79200000.0
2009-03-23 11:22:00,1.68505,1.6851,1.68415,1.68425,61600000.0
2009-03-23 11:23:00,1.6843,1.6855,1.68405,1.68535,95200000.0
2009-03-23 11:24:00,1.6855,1.6857,1.6847,1.68495,235200000.0
2009-03-23 11:25:00,1.6848,1.6856,1.68465,1.68555,230400000.0
2009-03-23 11:26:00,1.68555,1.68625,1.6854,1.68545,173200000.0
2009-03-23 11:27:00,1.6854,1.6856,1.6847,1.6852,214600000.0
2009-03-23 11:28:00,1.68525,1.68715,1.68525,1.68585,169200000.0
2009-03-23 11:29:00,1.6859,1.68615,1.6858,1.68615,75000000.0
2009-03-23 11:30:00,1.68625,1.6865,1.68575,1.6862,203800000.0
2009-03-23 11:31:00,1.6862,1.688,1.68605,1.68755,201400000.0
2009-03-23 11:32:00,1.68755,1.68755,1.68705,1.68715,124800000.0
2009-03-23 11:33:00,1.6872,1.68745,1.6862,1.68715,296600000.0
2009-03-23 11:34:00,1.687,1.68795,1.68685,1.68795,363200000.0
2009-03-23 11:35:00,1.6882,1.68875,1.6877,1.6877,297400000.0
2009-03-23 11:36:00,1.6877,1.68785,1.6872,1.68765,294600000.0
2009-03-23 11:37:00,1.68765,1.68795,1.68715,1.6874,272200000.0
2009-03-23 11:38:00,1.6875,1.68785,1.6874,1.68745,189400000.0
2009-03-23 11:39:00,1.6875,1.6888,1.6875,1.6887,168200000.0
2009-03-23 11:40:00,1.68865,1.6887,1.6874,1.6874,254400000.0
2009-03-23 11:41:00,1.68735,1.68775,1.6871,1.68735,223800000.0
2009-03-23 11:42:00,1.68735,1.6879,1.68725,1.6877,260000000.0
2009-03-23 11:43:00,1.6877,1.6878,1.6875,1.6877,428400000.0
2009-03-23 11:44:00,1.6877,1.68775,1.68735,1.68775,307600000.0
2009-03-23 11:45:00,1.68795,1.68845,1.68765,1.68825,187200000.0
2009-03-23 11:46:00,1.68815,1.68825,1.68765,1.68785,312800000.0
2009-03-23 11:47:00,1.68785,1.68785,1.68715,1.68725,315600000.0
2009-03-23 11:48:00,1.6874,1.6875,1.68575,1.68575,334800000.0
2009-03-23 11:49:00,1.68595,1.68655,1.6856,1.6864,269000000.0
2009-03-23 11:50:00,1.6864,1.68675,1.68585,1.686,238800000.0
2009-03-23 11:51:00,1.68615,1.6865,1.6856,1.6861,81400000.0
2009-03-23 11:52:00,1.6864,1.6869,1.68545,1.68635,96400000.0
2009-03-23 11:53:00,1.6862,1.68715,1.6862,1.68655,154000000.0
2009-03-23 11:54:00,1.68645,1.68695,1.6863,1.6868,179400000.0
2009-03-23 11:55:00,1.6868,1.68745,1.68675,1.6874,233400000.0
2009-03-23 11:56:00,1.6873,1.6876,1.687,1.687,188800000.0
2009-03-23 11:57:00,1.68695,1.68715,1.68675,1.687,180800000.0
2009-03-23 11:58:00,1.687,1.68725,1.68675,1.6869,188200000.0
2009-03-23 11:59:00,1.68695,1.6872,1.686,1.686,157600000.0
2009-03-23 12:00:00,1.68615,1.6867,1.68545,1.6859,330600000.0
2009-03-23 12:01:00,1.68605,1.6864,1.68595,1.686,225000000.0
2009-03-23 12:02:00,1.68605,1.68645,1.68575,1.68645,284600000.0
2009-03-23 12:03:00,1.68635,1.68645,1.68545,1.68555,227800000.0
2009-03-23 12:04:00,1.68555,1.6863,1.68555,1.68615,82800000.0
2009-03-23 12:05:00,1.68615,1.6868,1.6848,1.6848,284200000.0
2009-03-23 12:06:00,1.6848,1.68565,1.6845,1.68525,256600000.0
2009-03-23 12:07:00,1.68515,1.6855,1.6848,1.685,173400000.0
2009-03-23 12:08:00,1.68445,1.6846,1.6844,1.68455,112600000.0
2009-03-23 12:09:00,1.68455,1.68515,1.6842,1.68475,305200000.0
2009-03-23 12:10:00,1.68495,1.6851,1.6846,1.6847,256800000.0
2009-03-23 12:11:00,1.68465,1.68495,1.68465,1.68495,68000000.0
2009-03-23 12:12:00,1.6848,1.68545,1.68465,1.6853,166400000.0
2009-03-23 12:13:00,1.6853,1.6862,1.68525,1.6862,240000000.0
2009-03-23 12:14:00,1.6862,1.6872,1.686,1.6866,441200000.0
2009-03-23 12:15:00,1.68685,1.6869,1.68625,1.6864,291800000.0
2009-03-23 12:16:00,1.6864,1.68645,1.685,1.6852,332200000.0
2009-03-23 12:17:00,1.6852,1.68585,1.6852,1.68575,217600000.0
2009-03-23 12:18:00,1.6858,1.68595,1.6852,1.6852,102000000.0
2009-03-23 12:19:00,1.6852,1.68535,1.6848,1.6848,115600000.0
2009-03-23 12:20:00,1.6848,1.68495,1.68455,1.68495,222000000.0
2009-03-23 12:21:00,1.685,1.6858,1.68465,1.68515,269600000.0
2009-03-23 12:22:00,1.6851,1.6852,1.68415,1.68425,134400000.0
2009-03-23 12:23:00,1.68425,1.6857,1.6839,1.6856,144400000.0
2009-03-23 12:24:00,1.68565,1.68565,1.6842,1.68445,158800000.0
2009-03-23 12:25:00,1.68455,1.6853,1.6839,1.6848,175400000.0
2009-03-23 12:26:00,1.68485,1.6871,1.68475,1.687,438100000.0
2009-03-23 12:27:00,1.6871,1.68755,1.68615,1.68745,473800000.0
2009-03-23 12:28:00,1.68675,1.68755,1.686,1.68615,437100000.0
2009-03-23 12:29:00,1.68635,1.6868,1.686,1.6866,300400000.0
2009-03-23 12:30:00,1.68665,1.687,1.6862,1.68655,358800000.0
2009-03-23 12:31:00,1.68655,1.68665,1.68415,1.68425,250600000.0
2009-03-23 12:32:00,1.68425,1.6854,1.68365,1.6853,268800000.0
2009-03-23 12:33:00,1.68545,1.68555,1.6851,1.6854,67600000.0
2009-03-23 12:34:00,1.68545,1.68565,1.6854,1.6855,105200000.0
2009-03-23 12:35:00,1.6855,1.68595,1.6851,1.6857,250400000.0
2009-03-23 12:36:00,1.6856,1.6858,1.6837,1.68405,187600000.0
2009-03-23 12:37:00,1.68405,1.68495,1.684,1.68495,256800000.0
2009-03-23 12:38:00,1.6848,1.6852,1.68445,1.68465,144800000.0
2009-03-23 12:39:00,1.68455,1.6848,1.68455,1.6846,126800000.0
2009-03-23 12:40:00,1.6846,1.685,1.6844,1.685,192800000.0
2009-03-23 12:41:00,1.68515,1.6854,1.68325,1.68375,355300000.0
2009-03-23 12:42:00,1.68375,1.6846,1.6837,1.6846,237800000.0
2009-03-23 12:43:00,1.6847,1.68485,1.6839,1.68465,177300000.0
2009-03-23 12:44:00,1.6845,1.6853,1.6837,1.6852,286800000.0
2009-03-23 12:45:00,1.68525,1.68525,1.68315,1.6838,262600000.0
2009-03-23 12:46:00,1.684,1.68475,1.684,1.68475,52200000.0
2009-03-23 12:47:00,1.6848,1.68485,1.6846,1.68485,72000000.0
2009-03-23 12:48:00,1.6847,1.68515,1.6841,1.68455,204400000.0
2009-03-23 12:49:00,1.6846,1.6846,1.6833,1.6838,173800000.0
2009-03-23 12:50:00,1.68375,1.6849,1.6833,1.68485,145800000.0
2009-03-23 12:51:00,1.6849,1.6851,1.68475,1.68485,156000000.0
2009-03-23 12:52:00,1.68495,1.6852,1.68465,1.68465,344800000.0
2009-03-23 12:53:00,1.6847,1.6849,1.6841,1.6843,223600000.0
2009-03-23 12:54:00,1.6842,1.68425,1.6833,1.68335,197200000.0
2009-03-23 12:55:00,1.68335,1.68365,1.6831,1.6831,254400000.0
2009-03-23 12:56:00,1.6831,1.6831,1.6815,1.68195,232400000.0
2009-03-23 12:57:00,1.68205,1.6823,1.6812,1.6817,328200000.0
2009-03-23 12:58:00,1.6816,1.68245,1.6811,1.6821,186600000.0
2009-03-23 12:59:00,1.6821,1.68295,1.68175,1.68285,247700000.0
2009-03-23 13:00:00,1.68285,1.68285,1.68165,1.6821,289800000.0
2009-03-23 13:01:00,1.68215,1.68345,1.68205,1.6821,218400000.0
2009-03-23 13:02:00,1.68225,1.68375,1.68215,1.68335,220400000.0
2009-03-23 13:03:00,1.68335,1.68335,1.68265,1.68295,254200000.0
2009-03-23 13:04:00,1.6829,1.6831,1.6826,1.68265,311400000.0
2009-03-23 13:05:00,1.68265,1.6828,1.6824,1.68265,287800000.0
2009-03-23 13:06:00,1.6827,1.6829,1.6823,1.6828,149000000.0
2009-03-23 13:07:00,1.68305,1.68315,1.68275,1.683,277000000.0
2009-03-23 13:08:00,1.683,1.6832,1.6824,1.68275,243200000.0
2009-03-23 13:09:00,1.68255,1.68265,1.6805,1.6805,213400000.0
2009-03-23 13:10:00,1.6805,1.6818,1.6805,1.6813,249200000.0
2009-03-23 13:11:00,1.68125,1.6819,1.6811,1.68165,136000000.0
2009-03-23 13:12:00,1.6815,1.6817,1.6815,1.68165,156000000.0
2009-03-23 13:13:00,1.68155,1.68155,1.68075,1.68085,238000000.0
2009-03-23 13:14:00,1.68085,1.681,1.6808,1.681,126400000.0
2009-03-23 13:15:00,1.681,1.6812,1.68085,1.681,137600000.0
2009-03-23 13:16:00,1.6811,1.6814,1.68075,1.68115,263000000.0
2009-03-23 13:17:00,1.6812,1.6822,1.6812,1.6821,212400000.0
2009-03-23 13:18:00,1.68225,1.68275,1.68195,1.68245,295400000.0
2009-03-23 13:19:00,1.6826,1.6826,1.6815,1.68215,388800000.0
2009-03-23 13:20:00,1.6821,1.6822,1.67965,1.68,351300000.0
2009-03-23 13:21:00,1.6801,1.68085,1.67995,1.6805,289800000.0
2009-03-23 13:22:00,1.6805,1.6819,1.6805,1.6819,299200000.0
2009-03-23 13:23:00,1.6819,1.6824,1.68175,1.682,261600000.0
2009-03-23 13:24:00,1.682,1.68205,1.68165,1.6817,208400000.0
2009-03-23 13:25:00,1.6817,1.682,1.6814,1.68175,163400000.0
2009-03-23 13:26:00,1.68175,1.682,1.68125,1.682,221000000.0
2009-03-23 13:27:00,1.68195,1.68205,1.6814,1.68205,304600000.0
2009-03-23 13:28:00,1.6821,1.68215,1.6805,1.68055,263000000.0
2009-03-23 13:29:00,1.68065,1.68105,1.68,1.68105,264400000.0
2009-03-23 13:30:00,1.68105,1.6811,1.68045,1.68055,259800000.0
2009-03-23 13:31:00,1.68055,1.68065,1.68005,1.68005,292800000.0
2009-03-23 13:32:00,1.6801,1.6808,1.68,1.6805,275200000.0
2009-03-23 13:33:00,1.6805,1.68065,1.67975,1.6799,176000000.0
2009-03-23 13:34:00,1.6799,1.68,1.67895,1.68,255000000.0
2009-03-23 13:35:00,1.68,1.6805,1.67985,1.6799,391400000.0
2009-03-23 13:36:00,1.6799,1.6803,1.67975,1.67975,343200000.0
2009-03-23 13:37:00,1.6789,1.6796,1.6787,1.6788,264900000.0
2009-03-23 13:38:00,1.67875,1.6792,1.67845,1.6788,304800000.0
2009-03-23 13:39:00,1.67905,1.6792,1.67855,1.6787,190000000.0
2009-03-23 13:40:00,1.6787,1.6788,1.67845,1.67875,130000000.0
2009-03-23 13:41:00,1.67885,1.6791,1.67825,1.6783,346200000.0
2009-03-23 13:42:00,1.6784,1.6789,1.67815,1.6789,180200000.0
2009-03-23 13:43:00,1.6789,1.67895,1.67875,1.6789,147400000.0
2009-03-23 13:44:00,1.6789,1.6791,1.6785,1.67895,199800000.0
2009-03-23 13:45:00,1.67885,1.6793,1.6788,1.67925,172000000.0
2009-03-23 13:46:00,1.6792,1.6794,1.67895,1.67895,147800000.0
2009-03-23 13:47:00,1.67895,1.67895,1.67825,1.67845,160200000.0
2009-03-23 13:48:00,1.67845,1.67865,1.6782,1.6784,201200000.0
2009-03-23 13:49:00,1.6784,1.67855,1.6779,1.6781,176000000.0
2009-03-23 13:50:00,1.6781,1.67845,1.6774,1.67845,430800000.0
2009-03-23 13:51:00,1.6784,1.67885,1.6781,1.67855,315600000.0
2009-03-23 13:52:00,1.67845,1.67865,1.67815,1.6782,124000000.0
2009-03-23 13:53:00,1.6782,1.6782,1.67675,1.67685,316800000.0
2009-03-23 13:54:00,1.67685,1.6773,1.6768,1.67725,246200000.0
2009-03-23 13:55:00,1.67725,1.67785,1.67715,1.6775,200800000.0
2009-03-23 13:56:00,1.67745,1.6779,1.6772,1.6779,220200000.0
2009-03-23 13:57:00,1.67785,1.67795,1.67765,1.67765,70400000.0
2009-03-23 13:58:00,1.6777,1.6782,1.67745,1.6782,254000000.0
2009-03-23 13:59:00,1.67835,1.6786,1.67765,1.678,270200000.0
2009-03-23 14:00:00,1.678,1.6784,1.67785,1.6781,255200000.0
2009-03-23 14:01:00,1.67815,1.67815,1.6773,1.6776,288200000.0
2009-03-23 14:02:00,1.6776,1.6776,1.6765,1.67715,337600000.0
2009-03-23 14:03:00,1.67725,1.6783,1.67725,1.67825,497200000.0
2009-03-23 14:04:00,1.67835,1.6784,1.67795,1.67815,222000000.0
2009-03-23 14:05:00,1.6781,1.67905,1.67805,1.67885,229200000.0
2009-03-23 14:06:00,1.6788,1.6795,1.6787,1.67945,271200000.0
2009-03-23 14:07:00,1.6794,1.67945,1.67875,1.67905,234800000.0
2009-03-23 14:08:00,1.6788,1.6788,1.67825,1.6783,102000000.0
2009-03-23 14:09:00,1.67835,1.67895,1.67835,1.67895,185400000.0
2009-03-23 14:10:00,1.6789,1.6795,1.67875,1.6792,207600000.0
2009-03-23 14:11:00,1.67925,1.6794,1.67875,1.67925,282800000.0
2009-03-23 14:12:00,1.6791,1.68005,1.67905,1.6791,302400000.0
2009-03-23 14:13:00,1.6793,1.6796,1.6792,1.6796,198800000.0
2009-03-23 14:14:00,1.6796,1.67965,1.67915,1.67915,63800000.0
2009-03-23 14:15:00,1.67905,1.67915,1.67895,1.6791,68600000.0
2009-03-23 14:16:00,1.67915,1.6793,1.67895,1.679,65800000.0
2009-03-23 14:17:00,1.679,1.6791,1.6779,1.67795,256800000.0
2009-03-23 14:18:00,1.6779,1.67795,1.6764,1.6768,476600000.0
2009-03-23 14:19:00,1.677,1.67755,1.6758,1.6759,414600000.0
2009-03-23 14:20:00,1.67575,1.676,1.6749,1.6754,522400000.0
2009-03-23 14:21:00,1.6756,1.67615,1.6752,1.6761,525600000.0
2009-03-23 14:22:00,1.67615,1.6769,1.6756,1.6767,464000000.0
2009-03-23 14:23:00,1.6767,1.67685,1.67645,1.6767,295400000.0
2009-03-23 14:24:00,1.6767,1.67695,1.67575,1.67625,341400000.0
2009-03-23 14:25:00,1.67625,1.6771,1.67585,1.67595,410900000.0
2009-03-23 14:26:00,1.6758,1.67615,1.6753,1.67545,393800000.0
2009-03-23 14:27:00,1.6756,1.6756,1.67495,1.6754,224200000.0
2009-03-23 14:28:00,1.67535,1.67575,1.6748,1.6748,258200000.0
2009-03-23 14:29:00,1.67485,1.6752,1.67415,1.6747,233400000.0
2009-03-23 14:30:00,1.67425,1.67545,1.674,1.67475,377100000.0
2009-03-23 14:31:00,1.67475,1.67605,1.6747,1.6756,316800000.0
2009-03-23 14:32:00,1.6756,1.67575,1.6745,1.67485,363700000.0
2009-03-23 14:33:00,1.67495,1.6756,1.67475,1.6756,423600000.0
2009-03-23 14:34:00,1.6755,1.6762,1.67525,1.6757,394100000.0
2009-03-23 14:35:00,1.67585,1.67595,1.6755,1.67575,339600000.0
2009-03-23 14:36:00,1.6759,1.67655,1.67535,1.6763,257600000.0
2009-03-23 14:37:00,1.6763,1.67735,1.67615,1.6772,209400000.0
2009-03-23 14:38:00,1.67725,1.67775,1.6771,1.6776,138600000.0
2009-03-23 14:39:00,1.67735,1.6779,1.67735,1.6776,129200000.0
2009-03-23 14:40:00,1.6776,1.6776,1.6756,1.6756,259200000.0
2009-03-23 14:41:00,1.6755,1.676,1.67545,1.6757,227000000.0
2009-03-23 14:42:00,1.6756,1.67565,1.6752,1.6752,134600000.0
2009-03-23 14:43:00,1.67535,1.6761,1.6752,1.6756,344200000.0
2009-03-23 14:44:00,1.67555,1.6765,1.6754,1.67645,286000000.0
2009-03-23 14:45:00,1.67645,1.6774,1.6763,1.6773,161600000.0
2009-03-23 14:46:00,1.67725,1.67835,1.67715,1.67815,401800000.0
2009-03-23 14:47:00,1.67805,1.67865,1.67735,1.6784,449900000.0
2009-03-23 14:48:00,1.67795,1.6784,1.6775,1.6779,293200000.0
2009-03-23 14:49:00,1.678,1.6791,1.678,1.6789,345400000.0
2009-03-23 14:50:00,1.6788,1.6792,1.6777,1.6778,426000000.0
2009-03-23 14:51:00,1.6779,1.6779,1.677,1.67765,350800000.0
2009-03-23 14:52:00,1.67765,1.678,1.6771,1.678,340800000.0
2009-03-23 14:53:00,1.678,1.679,1.67795,1.67895,296200000.0
2009-03-23 14:54:00,1.67895,1.67965,1.67855,1.6796,329400000.0
2009-03-23 14:55:00,1.6796,1.6796,1.67885,1.67885,329000000.0
2009-03-23 14:56:00,1.67905,1.67905,1.6783,1.6787,445200000.0
2009-03-23 14:57:00,1.6787,1.6787,1.6775,1.6777,367400000.0
2009-03-23 14:58:00,1.67775,1.67785,1.6766,1.67675,469400000.0
2009-03-23 14:59:00,1.6769,1.6771,1.67545,1.67545,447600000.0
2009-03-23 15:00:00,1.67555,1.67595,1.674,1.6746,627400000.0
2009-03-23 15:01:00,1.67475,1.67545,1.6745,1.67525,369700000.0
2009-03-23 15:02:00,1.67525,1.67675,1.67525,1.6766,443200000.0
2009-03-23 15:03:00,1.6766,1.677,1.6763,1.67645,276800000.0
2009-03-23 15:04:00,1.6764,1.67665,1.67625,1.67625,212200000.0
2009-03-23 15:05:00,1.67635,1.6764,1.67575,1.67585,203800000.0
2009-03-23 15:06:00,1.6758,1.6763,1.67575,1.6763,171400000.0
2009-03-23 15:07:00,1.6763,1.677,1.67605,1.6769,216800000.0
2009-03-23 15:08:00,1.67695,1.67695,1.67585,1.6767,475300000.0
2009-03-23 15:09:00,1.67645,1.6768,1.67555,1.6757,379600000.0
2009-03-23 15:10:00,1.67575,1.67605,1.6755,1.6759,507000000.0
2009-03-23 15:11:00,1.6759,1.67595,1.6747,1.6757,404200000.0
2009-03-23 15:12:00,1.6757,1.6759,1.67525,1.6757,328200000.0
2009-03-23 15:13:00,1.6757,1.6757,1.6751,1.67535,366600000.0
2009-03-23 15:14:00,1.67525,1.67555,1.67465,1.6752,461200000.0
2009-03-23 15:15:00,1.6752,1.67535,1.6744,1.6747,417800000.0
2009-03-23 15:16:00,1.67465,1.67585,1.6745,1.6757,358400000.0
2009-03-23 15:17:00,1.6757,1.6759,1.67505,1.67545,314600000.0
2009-03-23 15:18:00,1.6755,1.67655,1.6755,1.67585,357600000.0
2009-03-23 15:19:00,1.67585,1.67635,1.6755,1.67555,342400000.0
2009-03-23 15:20:00,1.67555,1.6757,1.67485,1.6751,338800000.0
2009-03-23 15:21:00,1.6751,1.67535,1.6743,1.6744,254800000.0
2009-03-23 15:22:00,1.6744,1.6752,1.67395,1.67455,346000000.0
2009-03-23 15:23:00,1.67455,1.67575,1.6742,1.67565,353000000.0
2009-03-23 15:24:00,1.6757,1.67665,1.67565,1.67595,339200000.0
2009-03-23 15:25:00,1.67585,1.67655,1.67575,1.6764,262800000.0
2009-03-23 15:26:00,1.6765,1.6765,1.6755,1.67555,326800000.0
2009-03-23 15:27:00,1.6755,1.6758,1.6752,1.6757,320600000.0
2009-03-23 15:28:00,1.6757,1.6758,1.67405,1.6742,431400000.0
2009-03-23 15:29:00,1.6742,1.6742,1.6729,1.6729,414400000.0
2009-03-23 15:30:00,1.6729,1.6736,1.6725,1.67305,432800000.0
2009-03-23 15:31:00,1.67305,1.67415,1.6728,1.6736,342200000.0
2009-03-23 15:32:00,1.6735,1.6747,1.67335,1.67445,335000000.0
2009-03-23 15:33:00,1.67455,1.6749,1.6738,1.67395,283000000.0
2009-03-23 15:34:00,1.67395,1.6749,1.6739,1.6745,336400000.0
2009-03-23 15:35:00,1.67475,1.6753,1.6744,1.6747,251000000.0
2009-03-23 15:36:00,1.6747,1.6752,1.67465,1.67475,309600000.0
2009-03-23 15:37:00,1.67485,1.6749,1.6744,1.6749,310800000.0
2009-03-23 15:38:00,1.6749,1.6751,1.6744,1.67485,452000000.0
2009-03-23 15:39:00,1.67485,1.6751,1.67435,1.67465,366000000.0
2009-03-23 15:40:00,1.67465,1.67575,1.6743,1.6743,404200000.0
2009-03-23 15:41:00,1.6743,1.67475,1.674,1.6746,289600000.0
2009-03-23 15:42:00,1.6746,1.67515,1.67425,1.6744,465000000.0
2009-03-23 15:43:00,1.67435,1.6747,1.67395,1.6746,274200000.0
2009-03-23 15:44:00,1.67465,1.6747,1.6738,1.67415,455400000.0
2009-03-23 15:45:00,1.6743,1.67435,1.6731,1.6732,406600000.0
2009-03-23 15:46:00,1.67315,1.6732,1.67255,1.6731,340200000.0
2009-03-23 15:47:00,1.6731,1.6734,1.67195,1.67205,298800000.0
2009-03-23 15:48:00,1.6721,1.6728,1.67185,1.6719,404200000.0
2009-03-23 15:49:00,1.672,1.67215,1.6699,1.6699,324500000.0
2009-03-23 15:50:00,1.6699,1.67185,1.66945,1.671,525500002.0
2009-03-23 15:51:00,1.67105,1.67205,1.6704,1.67065,419800000.0
2009-03-23 15:52:00,1.6706,1.67145,1.66985,1.67105,420400000.0
2009-03-23 15:53:00,1.671,1.6712,1.66955,1.66955,419600000.0
2009-03-23 15:54:00,1.6696,1.6697,1.66705,1.6679,473500000.0
2009-03-23 15:55:00,1.6679,1.66845,1.66725,1.66825,404800000.0
2009-03-23 15:56:00,1.6683,1.6697,1.6683,1.6693,378800000.0
2009-03-23 15:57:00,1.6694,1.66965,1.66735,1.66775,332800000.0
2009-03-23 15:58:00,1.66775,1.66825,1.66715,1.6677,371400000.0
2009-03-23 15:59:00,1.66765,1.668,1.6668,1.6675,232800000.0
2009-03-23 16:00:00,1.6675,1.6675,1.6651,1.666,420200000.0
2009-03-23 16:01:00,1.666,1.66865,1.666,1.66845,384200000.0
2009-03-23 16:02:00,1.66845,1.66875,1.6677,1.66865,296600000.0
2009-03-23 16:03:00,1.6686,1.66915,1.6682,1.6683,625600001.0
2009-03-23 16:04:00,1.66845,1.66945,1.66825,1.66935,513600000.0
2009-03-23 16:05:00,1.6693,1.66945,1.66885,1.6692,699600000.0
2009-03-23 16:06:00,1.66925,1.66935,1.66795,1.66795,509200000.0
2009-03-23 16:07:00,1.66795,1.66885,1.66795,1.6686,344200000.0
2009-03-23 16:08:00,1.6686,1.66935,1.6681,1.6687,538600000.0
2009-03-23 16:09:00,1.6687,1.6697,1.66845,1.6692,565400000.0
2009-03-23 16:10:00,1.6693,1.6699,1.669,1.6697,389400000.0
2009-03-23 16:11:00,1.66975,1.67,1.66845,1.6689,301000000.0
2009-03-23 16:12:00,1.6689,1.6691,1.66795,1.6687,371800000.0
2009-03-23 16:13:00,1.66875,1.66915,1.66795,1.66885,368200000.0
2009-03-23 16:14:00,1.6689,1.6692,1.66825,1.6687,198400000.0
2009-03-23 16:15:00,1.6687,1.66895,1.66845,1.6687,376600000.0
2009-03-23 16:16:00,1.66865,1.66895,1.6676,1.6688,304200000.0
2009-03-23 16:17:00,1.66865,1.67035,1.66865,1.67015,303500000.0
2009-03-23 16:18:00,1.6702,1.6703,1.6697,1.6698,336900000.0
2009-03-23 16:19:00,1.66975,1.66975,1.66905,1.66915,301400000.0
2009-03-23 16:20:00,1.6691,1.66945,1.6686,1.6689,408400000.0
2009-03-23 16:21:00,1.669,1.6693,1.6686,1.6689,342400000.0
2009-03-23 16:22:00,1.6689,1.66945,1.66885,1.6691,187800000.0
2009-03-23 16:23:00,1.6691,1.6691,1.6683,1.6684,309400000.0
2009-03-23 16:24:00,1.66835,1.66855,1.66805,1.66845,332200000.0
2009-03-23 16:25:00,1.6685,1.669,1.6682,1.669,370800000.0
2009-03-23 16:26:00,1.669,1.6691,1.6682,1.6684,317400000.0
2009-03-23 16:27:00,1.6684,1.66935,1.66815,1.66885,416000000.0
2009-03-23 16:28:00,1.6688,1.66925,1.6683,1.6687,390000000.0
2009-03-23 16:29:00,1.6689,1.66935,1.66865,1.6688,284800000.0
2009-03-23 16:30:00,1.6689,1.6693,1.6676,1.6676,425600000.0
2009-03-23 16:31:00,1.66765,1.66795,1.6673,1.66795,391400000.0
2009-03-23 16:32:00,1.6679,1.6682,1.6676,1.6682,288600000.0
2009-03-23 16:33:00,1.6683,1.6689,1.6679,1.6686,241200000.0
2009-03-23 16:34:00,1.66875,1.6688,1.6674,1.6677,383200000.0
2009-03-23 16:35:00,1.6677,1.66905,1.6676,1.66895,308000000.0
2009-03-23 16:36:00,1.6689,1.6694,1.6679,1.66795,417400000.0
2009-03-23 16:37:00,1.6679,1.6684,1.6677,1.66805,351600000.0
2009-03-23 16:38:00,1.668,1.6682,1.66775,1.66805,285000000.0
2009-03-23 16:39:00,1.668,1.66835,1.6674,1.6678,177200000.0
2009-03-23 16:40:00,1.6678,1.66815,1.66765,1.668,253400000.0
2009-03-23 16:41:00,1.668,1.66805,1.66735,1.6674,378000000.0
2009-03-23 16:42:00,1.6676,1.6691,1.6676,1.6691,254000000.0
2009-03-23 16:43:00,1.66905,1.66905,1.6682,1.6685,455000000.0
2009-03-23 16:44:00,1.6685,1.66875,1.6678,1.66815,353800000.0
2009-03-23 16:45:00,1.66815,1.66855,1.66805,1.6685,306400000.0
2009-03-23 16:46:00,1.66855,1.6687,1.6683,1.6683,192600000.0
2009-03-23 16:47:00,1.66845,1.6691,1.6683,1.6688,273100000.0
2009-03-23 16:48:00,1.6688,1.6699,1.6687,1.6698,394100000.0
2009-03-23 16:49:00,1.6698,1.66995,1.6692,1.66935,326000000.0
2009-03-23 16:50:00,1.6694,1.6695,1.6681,1.6681,393400000.0
2009-03-23 16:51:00,1.6681,1.66825,1.6667,1.6672,334800000.0
2009-03-23 16:52:00,1.66735,1.6682,1.66735,1.66805,271800000.0
2009-03-23 16:53:00,1.6681,1.66835,1.6668,1.6668,342200000.0
2009-03-23 16:54:00,1.6667,1.66745,1.6663,1.66745,318800000.0
2009-03-23 16:55:00,1.6675,1.66895,1.667,1.6689,311600000.0
2009-03-23 16:56:00,1.669,1.6691,1.6669,1.66785,414000000.0
2009-03-23 16:57:00,1.66785,1.66805,1.66635,1.66645,422600000.0
2009-03-23 16:58:00,1.6666,1.66805,1.666,1.66765,371200000.0
2009-03-23 16:59:00,1.66765,1.6683,1.6671,1.66805,446000000.0
2009-03-23 17:00:00,1.66805,1.66835,1.66775,1.6679,331200000.0
2009-03-23 17:01:00,1.6681,1.66865,1.66745,1.66785,414900000.0
2009-03-23 17:02:00,1.6679,1.66805,1.66705,1.6672,327600000.0
2009-03-23 17:03:00,1.6672,1.66765,1.6669,1.66765,287600000.0
2009-03-23 17:04:00,1.66775,1.66885,1.66735,1.6682,349200000.0
2009-03-23 17:05:00,1.66815,1.66965,1.66815,1.66845,465800000.0
2009-03-23 17:06:00,1.66845,1.6685,1.6676,1.6676,291200000.0
2009-03-23 17:07:00,1.66765,1.6682,1.6674,1.668,360100000.0
2009-03-23 17:08:00,1.668,1.66855,1.66755,1.66765,302600000.0
2009-03-23 17:09:00,1.66765,1.668,1.6671,1.668,312600000.0
2009-03-23 17:10:00,1.66805,1.66835,1.66785,1.66805,293800000.0
2009-03-23 17:11:00,1.66805,1.66815,1.6673,1.6677,332800000.0
2009-03-23 17:12:00,1.6677,1.6679,1.6666,1.6673,307000000.0
2009-03-23 17:13:00,1.6673,1.66755,1.6671,1.66745,197800000.0
2009-03-23 17:14:00,1.66745,1.66795,1.6674,1.6676,221000000.0
2009-03-23 17:15:00,1.66745,1.66765,1.6671,1.6674,343400000.0
2009-03-23 17:16:00,1.66745,1.6683,1.66745,1.6683,248400000.0
2009-03-23 17:17:00,1.66825,1.6683,1.6675,1.66775,302200000.0
2009-03-23 17:18:00,1.6677,1.6685,1.6677,1.6684,348800000.0
2009-03-23 17:19:00,1.66855,1.66915,1.6682,1.669,307200000.0
2009-03-23 17:20:00,1.66895,1.669,1.6681,1.6683,432200000.0
2009-03-23 17:21:00,1.66835,1.6686,1.6681,1.66815,154000000.0
2009-03-23 17:22:00,1.6681,1.66835,1.66795,1.66805,278600000.0
2009-03-23 17:23:00,1.6681,1.6686,1.66805,1.66815,313400000.0
2009-03-23 17:24:00,1.6683,1.6684,1.66795,1.6681,387800000.0
2009-03-23 17:25:00,1.6681,1.6681,1.6674,1.66785,367000000.0
2009-03-23 17:26:00,1.66785,1.6681,1.6673,1.66745,337000000.0
2009-03-23 17:27:00,1.6674,1.66825,1.6673,1.66755,311000000.0
2009-03-23 17:28:00,1.6675,1.66855,1.6675,1.6679,389000000.0
2009-03-23 17:29:00,1.6679,1.66805,1.66765,1.6678,300800000.0
2009-03-23 17:30:00,1.6678,1.66825,1.66745,1.6681,325000000.0
2009-03-23 17:31:00,1.6682,1.66855,1.66795,1.6684,297200000.0
2009-03-23 17:32:00,1.6684,1.669,1.66805,1.66805,237400000.0
2009-03-23 17:33:00,1.66815,1.6685,1.6678,1.66815,303300000.0
2009-03-23 17:34:00,1.66815,1.66855,1.668,1.6684,325000000.0
2009-03-23 17:35:00,1.66825,1.66855,1.66785,1.66795,401600000.0
2009-03-23 17:36:00,1.66795,1.668,1.6677,1.66785,233000000.0
2009-03-23 17:37:00,1.66785,1.6683,1.6675,1.6677,221800000.0
2009-03-23 17:38:00,1.6677,1.6682,1.6676,1.6678,231600000.0
2009-03-23 17:39:00,1.6678,1.66845,1.66775,1.6681,224600000.0
2009-03-23 17:40:00,1.66805,1.66885,1.66805,1.66825,264400000.0
2009-03-23 17:41:00,1.6683,1.6685,1.66795,1.6683,149600000.0
2009-03-23 17:42:00,1.6682,1.66895,1.6682,1.66895,209000000.0
2009-03-23 17:43:00,1.669,1.6692,1.66875,1.6691,415999999.0
2009-03-23 17:44:00,1.6691,1.6691,1.6681,1.66855,456200000.0
2009-03-23 17:45:00,1.66855,1.6687,1.66815,1.66835,397000000.0
2009-03-23 17:46:00,1.66835,1.66885,1.66825,1.6687,469800000.0
2009-03-23 17:47:00,1.6687,1.66915,1.6686,1.66915,245200000.0
2009-03-23 17:48:00,1.6693,1.6696,1.66905,1.66925,184600000.0
2009-03-23 17:49:00,1.66925,1.66975,1.669,1.66905,167200000.0
2009-03-23 17:50:00,1.669,1.66925,1.6686,1.6691,304600000.0
2009-03-23 17:51:00,1.66875,1.66985,1.6685,1.6697,428400000.0
2009-03-23 17:52:00,1.6697,1.6704,1.66895,1.6691,346800000.0
2009-03-23 17:53:00,1.6687,1.66915,1.66805,1.669,397000000.0
2009-03-23 17:54:00,1.66905,1.66935,1.66845,1.6685,346800000.0
2009-03-23 17:55:00,1.6685,1.6688,1.668,1.66875,312200000.0
2009-03-23 17:56:00,1.66875,1.66925,1.66875,1.66875,336400000.0
2009-03-23 17:57:00,1.66885,1.66945,1.6687,1.6688,343400000.0
2009-03-23 17:58:00,1.66895,1.6697,1.66895,1.66965,305200000.0
2009-03-23 17:59:00,1.66955,1.6718,1.6695,1.67165,457700000.0
2009-03-23 18:00:00,1.6718,1.6735,1.67145,1.6732,468200000.0
2009-03-23 18:01:00,1.6733,1.6734,1.67145,1.67165,380800000.0
2009-03-23 18:02:00,1.67165,1.6722,1.67155,1.6719,266800000.0
2009-03-23 18:03:00,1.67185,1.672,1.6712,1.67135,351600000.0
2009-03-23 18:04:00,1.67145,1.67205,1.67125,1.67175,283000000.0
2009-03-23 18:05:00,1.67165,1.6718,1.6712,1.67135,268400000.0
2009-03-23 18:06:00,1.6713,1.67135,1.67075,1.67095,198600000.0
2009-03-23 18:07:00,1.6709,1.6712,1.6705,1.67095,224200000.0
2009-03-23 18:08:00,1.6711,1.67175,1.671,1.6712,270600000.0
2009-03-23 18:09:00,1.6712,1.67125,1.67075,1.6709,190600000.0
2009-03-23 18:10:00,1.671,1.67145,1.6709,1.6714,291200000.0
2009-03-23 18:11:00,1.6714,1.67175,1.67105,1.6716,193400000.0
2009-03-23 18:12:00,1.6716,1.67285,1.6716,1.67275,155800000.0
2009-03-23 18:13:00,1.6729,1.6731,1.6727,1.6727,125200000.0
2009-03-23 18:14:00,1.67265,1.67265,1.6722,1.67225,130600000.0
2009-03-23 18:15:00,1.67225,1.67225,1.6714,1.6719,117200000.0
2009-03-23 18:16:00,1.6719,1.67265,1.67185,1.6723,220000000.0
2009-03-23 18:17:00,1.6723,1.67235,1.6721,1.6721,121000000.0
2009-03-23 18:18:00,1.6721,1.6727,1.67205,1.6727,129600000.0
2009-03-23 18:19:00,1.6727,1.67365,1.67255,1.67315,167600000.0
2009-03-23 18:20:00,1.67315,1.67375,1.672,1.67335,317600000.0
2009-03-23 18:21:00,1.6732,1.67435,1.6732,1.67375,420000000.0
2009-03-23 18:22:00,1.67375,1.67385,1.67265,1.67285,365400000.0
2009-03-23 18:23:00,1.67285,1.67325,1.67265,1.673,254600000.0
2009-03-23 18:24:00,1.673,1.6744,1.67265,1.67425,301400000.0
2009-03-23 18:25:00,1.67425,1.6748,1.67385,1.67455,337000000.0
2009-03-23 18:26:00,1.67475,1.67475,1.67385,1.67445,298800000.0
2009-03-23 18:27:00,1.67445,1.67505,1.67385,1.6746,336700000.0
2009-03-23 18:28:00,1.67455,1.67525,1.67385,1.67385,270800000.0
2009-03-23 18:29:00,1.67405,1.6745,1.67375,1.6744,272200000.0
2009-03-23 18:30:00,1.67435,1.67435,1.673,1.67385,277200000.0
2009-03-23 18:31:00,1.67385,1.6744,1.6731,1.67345,291400000.0
2009-03-23 18:32:00,1.67345,1.6743,1.67345,1.6742,121600000.0
2009-03-23 18:33:00,1.6742,1.6743,1.67415,1.67415,133000000.0
2009-03-23 18:34:00,1.67415,1.6745,1.6741,1.67425,117200000.0
2009-03-23 18:35:00,1.67425,1.6744,1.67385,1.674,186000000.0
2009-03-23 18:36:00,1.674,1.67415,1.67355,1.6736,157000000.0
2009-03-23 18:37:00,1.6736,1.6739,1.67315,1.67325,160600000.0
2009-03-23 18:38:00,1.67325,1.6734,1.6723,1.6728,234600000.0
2009-03-23 18:39:00,1.67285,1.6732,1.67225,1.6725,339600000.0
2009-03-23 18:40:00,1.6725,1.6728,1.6725,1.67275,143600000.0
2009-03-23 18:41:00,1.6727,1.6727,1.6718,1.67235,146800000.0
2009-03-23 18:42:00,1.67235,1.67255,1.6721,1.67225,229600000.0
2009-03-23 18:43:00,1.67235,1.6727,1.67215,1.6722,132800000.0
2009-03-23 18:44:00,1.67225,1.6726,1.672,1.672,133800000.0
2009-03-23 18:45:00,1.672,1.67225,1.6719,1.67225,135200000.0
2009-03-23 18:46:00,1.6723,1.67285,1.6723,1.67275,157800000.0
2009-03-23 18:47:00,1.6727,1.6728,1.672,1.67215,183200000.0
2009-03-23 18:48:00,1.67215,1.6732,1.67185,1.6725,131800000.0
2009-03-23 18:49:00,1.6725,1.67285,1.67215,1.67285,144800000.0
2009-03-23 18:50:00,1.6728,1.6729,1.6725,1.6726,119800000.0
2009-03-23 18:51:00,1.6727,1.6736,1.67265,1.67335,178400000.0
2009-03-23 18:52:00,1.67335,1.67495,1.6733,1.6748,178600000.0
2009-03-23 18:53:00,1.67455,1.6746,1.67325,1.67325,358800000.0
2009-03-23 18:54:00,1.67325,1.6741,1.6732,1.6739,299000000.0
2009-03-23 18:55:00,1.6739,1.6748,1.6738,1.67405,307800000.0
2009-03-23 18:56:00,1.6742,1.67465,1.6732,1.6746,307800000.0
2009-03-23 18:57:00,1.6746,1.6747,1.67375,1.67395,213800000.0
2009-03-23 18:58:00,1.674,1.67445,1.67375,1.6741,229800000.0
2009-03-23 18:59:00,1.6741,1.675,1.67385,1.675,295800000.0
2009-03-23 19:00:00,1.67495,1.67545,1.67395,1.67395,226000000.0
2009-03-23 19:01:00,1.67395,1.67555,1.67395,1.67525,210600000.0
2009-03-23 19:02:00,1.6755,1.6762,1.67505,1.67515,272400000.0
2009-03-23 19:03:00,1.67525,1.6755,1.6747,1.67475,172200000.0
2009-03-23 19:04:00,1.6748,1.6756,1.6747,1.6754,165000000.0
2009-03-23 19:05:00,1.6753,1.676,1.6753,1.67565,234500000.0
2009-03-23 19:06:00,1.67575,1.6763,1.675,1.67545,217200000.0
2009-03-23 19:07:00,1.67555,1.6761,1.6754,1.6756,341200000.0
2009-03-23 19:08:00,1.6756,1.6759,1.6755,1.6759,83400000.0
2009-03-23 19:09:00,1.6759,1.67625,1.67565,1.67615,224800000.0
2009-03-23 19:10:00,1.6761,1.6764,1.67485,1.6755,254200000.0
2009-03-23 19:11:00,1.67545,1.6767,1.67535,1.67555,267000000.0
2009-03-23 19:12:00,1.67565,1.6761,1.6756,1.6761,112000000.0
2009-03-23 19:13:00,1.67615,1.67675,1.67555,1.67575,265200000.0
2009-03-23 19:14:00,1.67575,1.6761,1.67495,1.67555,282200000.0
2009-03-23 19:15:00,1.67555,1.6757,1.675,1.675,294800000.0
2009-03-23 19:16:00,1.67505,1.6752,1.67485,1.6751,159400000.0
2009-03-23 19:17:00,1.67515,1.6752,1.6748,1.6752,261400000.0
2009-03-23 19:18:00,1.6753,1.6756,1.6746,1.6746,237200000.0
2009-03-23 19:19:00,1.6744,1.6749,1.6744,1.6748,178400000.0
2009-03-23 19:20:00,1.6748,1.67585,1.67475,1.6756,170400000.0
2009-03-23 19:21:00,1.6756,1.67625,1.6748,1.6748,318200000.0
2009-03-23 19:22:00,1.6749,1.6759,1.67485,1.67565,199400000.0
2009-03-23 19:23:00,1.67565,1.6759,1.67475,1.6752,345200000.0
2009-03-23 19:24:00,1.6753,1.67595,1.6746,1.6759,292800000.0
2009-03-23 19:25:00,1.67585,1.67605,1.6754,1.67565,260600000.0
2009-03-23 19:26:00,1.6758,1.67625,1.67545,1.67545,280600000.0
2009-03-23 19:27:00,1.67545,1.6755,1.6745,1.67485,300600000.0
2009-03-23 19:28:00,1.6748,1.6748,1.6735,1.67425,254000000.0
2009-03-23 19:29:00,1.6746,1.6748,1.67435,1.67445,263400000.0
2009-03-23 19:30:00,1.67455,1.6753,1.67445,1.67515,235800000.0
2009-03-23 19:31:00,1.67515,1.6756,1.6746,1.6752,323800000.0
2009-03-23 19:32:00,1.6752,1.6755,1.67435,1.67445,247800000.0
2009-03-23 19:33:00,1.67475,1.6755,1.67445,1.6754,322600000.0
2009-03-23 19:34:00,1.67555,1.6758,1.67505,1.67505,283800000.0
2009-03-23 19:35:00,1.67515,1.6754,1.67505,1.67515,249200000.0
2009-03-23 19:36:00,1.6752,1.6753,1.67495,1.67495,115000000.0
2009-03-23 19:37:00,1.6748,1.67515,1.67415,1.67515,184600000.0
2009-03-23 19:38:00,1.67515,1.6755,1.67495,1.675,128400000.0
2009-03-23 19:39:00,1.675,1.67525,1.67445,1.6747,154800000.0
2009-03-23 19:40:00,1.6747,1.67515,1.67465,1.67515,167800000.0
2009-03-23 19:41:00,1.6751,1.6757,1.67455,1.67525,260000000.0
2009-03-23 19:42:00,1.67525,1.67585,1.67525,1.67585,129600000.0
2009-03-23 19:43:00,1.67575,1.6758,1.6756,1.6756,40600000.0
2009-03-23 19:44:00,1.67575,1.67595,1.6753,1.67535,53400000.0
2009-03-23 19:45:00,1.67535,1.67535,1.67385,1.67445,268800000.0
2009-03-23 19:46:00,1.67455,1.675,1.67455,1.6749,91200000.0
2009-03-23 19:47:00,1.6748,1.6752,1.67425,1.67505,109000000.0
2009-03-23 19:48:00,1.67515,1.6752,1.67505,1.67515,36000000.0
2009-03-23 19:49:00,1.6751,1.6761,1.6749,1.67545,237200000.0
2009-03-23 19:50:00,1.67555,1.676,1.6751,1.6752,356800000.0
2009-03-23 19:51:00,1.67525,1.6764,1.6752,1.67635,279000000.0
2009-03-23 19:52:00,1.6764,1.6764,1.67525,1.6753,257200000.0
2009-03-23 19:53:00,1.6753,1.67535,1.67415,1.6751,307400000.0
2009-03-23 19:54:00,1.6752,1.67545,1.67445,1.67505,257000000.0
2009-03-23 19:55:00,1.67505,1.67545,1.6747,1.67525,287400000.0
2009-03-23 19:56:00,1.67525,1.6755,1.6748,1.67525,284600000.0
2009-03-23 19:57:00,1.6752,1.6752,1.67395,1.67405,201000000.0
2009-03-23 19:58:00,1.6741,1.67425,1.67355,1.67375,201000000.0
2009-03-23 19:59:00,1.6738,1.6738,1.67255,1.67275,342100000.0
2009-03-23 20:00:00,1.67275,1.67355,1.67275,1.6733,189200000.0
2009-03-23 20:01:00,1.67325,1.6734,1.6726,1.6727,231000000.0
2009-03-23 20:02:00,1.6727,1.6728,1.6722,1.6723,157600000.0
2009-03-23 20:03:00,1.6723,1.6728,1.6722,1.6722,371000000.0
2009-03-23 20:04:00,1.6723,1.6724,1.6707,1.6714,528600000.0
2009-03-23 20:05:00,1.6713,1.6717,1.67095,1.67145,334600000.0
2009-03-23 20:06:00,1.67145,1.67195,1.67135,1.67165,153800000.0
2009-03-23 20:07:00,1.6718,1.67215,1.6713,1.6714,179800000.0
2009-03-23 20:08:00,1.67155,1.672,1.67145,1.6716,173000000.0
2009-03-23 20:09:00,1.6716,1.6723,1.6716,1.6722,84200000.0
2009-03-23 20:10:00,1.67225,1.6726,1.67205,1.6722,195400000.0
2009-03-23 20:11:00,1.67225,1.67245,1.6719,1.6722,108000000.0
2009-03-23 20:12:00,1.67215,1.67265,1.672,1.6723,307000000.0
2009-03-23 20:13:00,1.6723,1.6724,1.6722,1.6723,62200000.0
2009-03-23 20:14:00,1.67235,1.67305,1.67235,1.673,174700000.0
2009-03-23 20:15:00,1.673,1.6731,1.67165,1.67205,189200000.0
2009-03-23 20:16:00,1.67205,1.6727,1.67205,1.67245,102600000.0
2009-03-23 20:17:00,1.6726,1.67265,1.6722,1.67245,108200000.0
2009-03-23 20:18:00,1.6724,1.6725,1.6719,1.6725,104800000.0
2009-03-23 20:19:00,1.6724,1.6726,1.6716,1.6726,138200000.0
2009-03-23 20:20:00,1.6726,1.67295,1.6724,1.6726,124200000.0
2009-03-23 20:21:00,1.67255,1.6726,1.6723,1.6726,121800000.0
2009-03-23 20:22:00,1.6726,1.67305,1.67225,1.67285,170400000.0
2009-03-23 20:23:00,1.6728,1.67305,1.67255,1.67295,174400000.0
2009-03-23 20:24:00,1.6731,1.6732,1.67225,1.6728,186000000.0
2009-03-23 20:25:00,1.6728,1.6736,1.6728,1.6728,190200000.0
2009-03-23 20:26:00,1.67285,1.67355,1.67245,1.67355,156600000.0
2009-03-23 20:27:00,1.6735,1.6736,1.67245,1.67295,214400000.0
2009-03-23 20:28:00,1.6729,1.67295,1.6723,1.6729,160800000.0
2009-03-23 20:29:00,1.67285,1.6739,1.67265,1.6734,282400000.0
2009-03-23 20:30:00,1.67335,1.6737,1.67255,1.67365,159400000.0
2009-03-23 20:31:00,1.6738,1.67385,1.67265,1.6728,172800000.0
2009-03-23 20:32:00,1.6728,1.673,1.67265,1.6729,195400000.0
2009-03-23 20:33:00,1.6729,1.67315,1.6729,1.6731,224000000.0
2009-03-23 20:34:00,1.6731,1.6731,1.67215,1.67275,261200000.0
2009-03-23 20:35:00,1.67275,1.6731,1.67265,1.6731,240600000.0
2009-03-23 20:36:00,1.67285,1.673,1.6723,1.6726,116400000.0
2009-03-23 20:37:00,1.6727,1.67295,1.6726,1.67295,83800000.0
2009-03-23 20:38:00,1.673,1.673,1.6721,1.6723,99400000.0
2009-03-23 20:39:00,1.67225,1.6726,1.672,1.67235,168400000.0
2009-03-23 20:40:00,1.67245,1.6726,1.67235,1.6724,43400000.0
2009-03-23 20:41:00,1.6726,1.6729,1.67235,1.67235,64600000.0
2009-03-23 20:42:00,1.6723,1.67245,1.6721,1.6724,115600000.0
2009-03-23 20:43:00,1.6724,1.6727,1.6722,1.67255,108000000.0
2009-03-23 20:44:00,1.6727,1.6729,1.67245,1.6726,233200000.0
2009-03-23 20:45:00,1.67255,1.67255,1.6717,1.6721,175400000.0
2009-03-23 20:46:00,1.6721,1.6722,1.672,1.67205,90200000.0
2009-03-23 20:47:00,1.6721,1.6729,1.672,1.6729,221200000.0
2009-03-23 20:48:00,1.6729,1.6729,1.6721,1.6724,193000000.0
2009-03-23 20:49:00,1.6724,1.6729,1.6718,1.67205,331400000.0
2009-03-23 20:50:00,1.6721,1.67295,1.67165,1.67245,462600000.0
2009-03-23 20:51:00,1.6725,1.6727,1.67165,1.6719,344000000.0
2009-03-23 20:52:00,1.67195,1.6724,1.67165,1.6724,326200000.0
2009-03-23 20:53:00,1.67225,1.6723,1.67195,1.67195,191800000.0
2009-03-23 20:54:00,1.6721,1.6727,1.67175,1.6727,281700000.0
2009-03-23 20:55:00,1.6728,1.6733,1.67265,1.6732,241600000.0
2009-03-23 20:56:00,1.6732,1.67325,1.6725,1.6726,165200000.0
2009-03-23 20:57:00,1.6726,1.6728,1.67235,1.6725,241800000.0
2009-03-23 20:58:00,1.67245,1.6729,1.67245,1.67285,221400000.0
2009-03-23 20:59:00,1.6728,1.6731,1.6726,1.6726,258000000.0
2009-03-23 21:00:00,1.67255,1.6727,1.6722,1.6725,277400000.0
2009-03-23 21:01:00,1.67255,1.6728,1.6722,1.67265,126200000.0
2009-03-23 21:02:00,1.6725,1.67265,1.672,1.67255,162000000.0
2009-03-23 21:03:00,1.67255,1.6726,1.6718,1.6718,214400000.0
2009-03-23 21:04:00,1.6718,1.6718,1.6715,1.6716,102200000.0
2009-03-23 21:05:00,1.67165,1.67205,1.6716,1.67185,264600000.0
2009-03-23 21:06:00,1.6717,1.67195,1.6717,1.67195,109600000.0
2009-03-23 21:07:00,1.6719,1.67215,1.6719,1.67215,90600000.0
2009-03-23 21:08:00,1.6722,1.6726,1.6719,1.67245,141000000.0
2009-03-23 21:09:00,1.67245,1.67255,1.6715,1.6715,220000000.0
2009-03-23 21:10:00,1.6716,1.6727,1.6716,1.67235,177800000.0
2009-03-23 21:11:00,1.67235,1.67255,1.67205,1.67205,132400000.0
2009-03-23 21:12:00,1.672,1.672,1.67185,1.67185,13400000.0
2009-03-23 21:13:00,1.67185,1.67185,1.6714,1.67155,156800000.0
2009-03-23 21:14:00,1.67165,1.6719,1.67155,1.6719,153600000.0
2009-03-23 21:15:00,1.67195,1.67205,1.6703,1.67055,247900000.0
2009-03-23 21:16:00,1.6708,1.6719,1.6706,1.67155,237400000.0
2009-03-23 21:17:00,1.67165,1.67165,1.67035,1.67095,262400000.0
2009-03-23 21:18:00,1.6708,1.67105,1.66975,1.6705,170200000.0
2009-03-23 21:19:00,1.67055,1.67085,1.6697,1.6697,141800000.0
2009-03-23 21:20:00,1.6698,1.6704,1.6698,1.67015,141000000.0
2009-03-23 21:21:00,1.6702,1.67035,1.6699,1.6703,205000000.0
2009-03-23 21:22:00,1.67035,1.6713,1.67035,1.67105,172200000.0
2009-03-23 21:23:00,1.6711,1.67145,1.67065,1.67135,154600000.0
2009-03-23 21:24:00,1.67135,1.67135,1.6707,1.67075,113200000.0
2009-03-23 21:25:00,1.67085,1.67095,1.67085,1.6709,39000000.0
2009-03-23 21:26:00,1.6709,1.67095,1.6707,1.67095,119200000.0
2009-03-23 21:27:00,1.6707,1.6715,1.6707,1.67145,165000000.0
2009-03-23 21:28:00,1.67145,1.6715,1.6706,1.6709,112600000.0
2009-03-23 21:29:00,1.67065,1.67095,1.67055,1.6707,105400000.0
2009-03-23 21:30:00,1.6707,1.67095,1.6702,1.6703,185000000.0
2009-03-23 21:31:00,1.6703,1.6705,1.67025,1.67035,135200000.0
2009-03-23 21:32:00,1.6703,1.67045,1.67,1.67,145000000.0
2009-03-23 21:33:00,1.67005,1.67085,1.66995,1.67035,105800000.0
2009-03-23 21:34:00,1.67055,1.6706,1.67035,1.67055,172200000.0
2009-03-23 21:35:00,1.67055,1.67055,1.6702,1.6704,127800000.0
2009-03-23 21:36:00,1.67045,1.67045,1.67025,1.6703,67600000.0
2009-03-23 21:37:00,1.6703,1.67045,1.67025,1.67045,80600000.0
2009-03-23 21:38:00,1.67035,1.67115,1.67035,1.671,95800000.0
2009-03-23 21:39:00,1.6711,1.6712,1.67,1.67,165800000.0
2009-03-23 21:40:00,1.67005,1.6705,1.67005,1.6704,184400000.0
2009-03-23 21:41:00,1.6704,1.6708,1.67035,1.6707,113400000.0
2009-03-23 21:42:00,1.6708,1.671,1.6705,1.6707,176000000.0
2009-03-23 21:43:00,1.67055,1.671,1.6705,1.6708,170800000.0
2009-03-23 21:44:00,1.6708,1.671,1.6706,1.6709,100400000.0
2009-03-23 21:45:00,1.67085,1.67105,1.6705,1.6706,78600000.0
2009-03-23 21:46:00,1.67015,1.67025,1.66895,1.6692,293400000.0
2009-03-23 21:47:00,1.66945,1.67025,1.66935,1.66965,267600000.0
2009-03-23 21:48:00,1.66965,1.66975,1.6692,1.6697,199600000.0
2009-03-23 21:49:00,1.6698,1.6699,1.66955,1.66975,77000000.0
2009-03-23 21:50:00,1.66985,1.66985,1.6694,1.6695,100800000.0
2009-03-23 21:51:00,1.66945,1.6698,1.66935,1.66945,160400000.0
2009-03-23 21:52:00,1.66945,1.6699,1.66925,1.6696,194000000.0
2009-03-23 21:53:00,1.66955,1.66955,1.6691,1.6692,125200000.0
2009-03-23 21:54:00,1.6692,1.66925,1.66915,1.66925,98400000.0
2009-03-23 21:55:00,1.6692,1.66935,1.66915,1.6692,81600000.0
2009-03-23 21:56:00,1.66925,1.66925,1.66855,1.66925,113500000.0
2009-03-23 21:57:00,1.66925,1.66925,1.6683,1.66865,112000000.0
2009-03-23 21:58:00,1.66925,1.66925,1.6681,1.66925,193000000.0
2009-03-23 21:59:00,1.66925,1.66925,1.66795,1.66815,90200000.0
2009-03-23 22:00:00,1.66825,1.66925,1.6678,1.66805,161100000.0
2009-03-23 22:01:00,1.66805,1.66845,1.66685,1.667,80400000.0
2009-03-23 22:02:00,1.6674,1.66805,1.6671,1.66785,103300000.0
2009-03-23 22:03:00,1.6678,1.66795,1.66745,1.66765,109200000.0
2009-03-23 22:04:00,1.66765,1.66785,1.6676,1.66775,66000000.0
2009-03-23 22:05:00,1.66775,1.66815,1.66775,1.66785,131800000.0
2009-03-23 22:06:00,1.6677,1.66785,1.66755,1.6677,31000000.0
2009-03-23 22:07:00,1.66765,1.66785,1.6669,1.66705,112200000.0
2009-03-23 22:08:00,1.6669,1.66705,1.6667,1.6667,109400000.0
2009-03-23 22:09:00,1.6669,1.667,1.66565,1.66645,131800000.0
2009-03-23 22:10:00,1.66635,1.66635,1.66505,1.66555,206400000.0
2009-03-23 22:11:00,1.66555,1.66625,1.66555,1.6658,57600000.0
2009-03-23 22:12:00,1.6658,1.6658,1.66505,1.66555,67600000.0
2009-03-23 22:13:00,1.66565,1.6657,1.6647,1.6647,155200000.0
2009-03-23 22:14:00,1.6647,1.66595,1.6646,1.6654,121600000.0
2009-03-23 22:15:00,1.66545,1.66625,1.66485,1.66565,93800000.0
2009-03-23 22:16:00,1.6657,1.6658,1.6652,1.6658,101800000.0
2009-03-23 22:17:00,1.6658,1.6671,1.6656,1.6671,171800000.0
2009-03-23 22:18:00,1.6671,1.66725,1.6658,1.6668,144000000.0
2009-03-23 22:19:00,1.6668,1.6672,1.666,1.666,154000000.0
2009-03-23 22:20:00,1.66615,1.667,1.66595,1.6662,149600000.0
2009-03-23 22:21:00,1.66625,1.66625,1.6654,1.6659,127400000.0
2009-03-23 22:22:00,1.6658,1.6659,1.66555,1.66585,23000000.0
2009-03-23 22:23:00,1.6659,1.66625,1.66535,1.666,160000000.0
2009-03-23 22:24:00,1.66565,1.666,1.665,1.6653,144300000.0
2009-03-23 22:25:00,1.66535,1.666,1.6653,1.66545,56800000.0
2009-03-23 22:26:00,1.6655,1.66645,1.6655,1.66645,70400000.0
2009-03-23 22:27:00,1.6663,1.6665,1.66605,1.66635,46400000.0
2009-03-23 22:28:00,1.66635,1.66635,1.66545,1.6659,82200000.0
2009-03-23 22:29:00,1.6659,1.66645,1.6658,1.66645,80800000.0
2009-03-23 22:30:00,1.66685,1.6675,1.66655,1.66695,140800000.0
2009-03-23 22:31:00,1.66695,1.6673,1.66695,1.6673,25000000.0
2009-03-23 22:32:00,1.66725,1.66725,1.66665,1.6668,80400000.0
2009-03-23 22:33:00,1.6668,1.66705,1.6665,1.6667,46800000.0
2009-03-23 22:34:00,1.6667,1.6667,1.666,1.6665,43400000.0
2009-03-23 22:35:00,1.6669,1.6677,1.66685,1.66765,53800000.0
2009-03-23 22:36:00,1.66765,1.66765,1.6666,1.6674,36800000.0
2009-03-23 22:37:00,1.6676,1.668,1.66745,1.6679,33800000.0
2009-03-23 22:38:00,1.6679,1.6679,1.6672,1.6672,50000000.0
2009-03-23 22:39:00,1.66745,1.668,1.66745,1.668,24000000.0
2009-03-23 22:40:00,1.66805,1.66805,1.6677,1.6677,32600000.0
2009-03-23 22:41:00,1.6677,1.6677,1.6673,1.66735,19800000.0
2009-03-23 22:42:00,1.66755,1.6676,1.66745,1.6676,28600000.0
2009-03-23 22:43:00,1.6676,1.6676,1.6673,1.6673,38400000.0
2009-03-23 22:44:00,1.66725,1.66745,1.66715,1.66715,60200000.0
2009-03-23 22:45:00,1.6672,1.6675,1.66705,1.6671,63000000.0
2009-03-23 22:46:00,1.6674,1.6674,1.667,1.6672,42800000.0
2009-03-23 22:47:00,1.66695,1.6671,1.6667,1.6668,33800000.0
2009-03-23 22:48:00,1.66695,1.66735,1.6669,1.66735,39000000.0
2009-03-23 22:49:00,1.66705,1.6678,1.66705,1.6678,20800000.0
2009-03-23 22:50:00,1.6679,1.66845,1.6674,1.66765,50000000.0
2009-03-23 22:51:00,1.6676,1.6678,1.6673,1.66745,67800000.0
2009-03-23 22:52:00,1.66765,1.6678,1.66705,1.66725,73200000.0
2009-03-23 22:53:00,1.6674,1.66865,1.66715,1.6686,87800000.0
2009-03-23 22:54:00,1.6687,1.66925,1.66865,1.6692,34200000.0
2009-03-23 22:55:00,1.6692,1.6702,1.66905,1.66935,59200000.0
2009-03-23 22:56:00,1.66935,1.66975,1.6692,1.66935,40000000.0
2009-03-23 22:57:00,1.6692,1.66995,1.66785,1.6687,44800000.0
2009-03-23 22:58:00,1.66905,1.66975,1.668,1.66865,49400000.0
2009-03-23 22:59:00,1.66755,1.66755,1.6648,1.66505,74800000.0
2009-03-23 23:00:00,1.66435,1.666,1.66435,1.66555,51800000.0
2009-03-23 23:01:00,1.66565,1.66625,1.66545,1.66585,38400000.0
2009-03-23 23:02:00,1.66595,1.6663,1.6659,1.66615,31200000.0
2009-03-23 23:03:00,1.66625,1.66635,1.6661,1.66625,20600000.0
2009-03-23 23:04:00,1.6663,1.66735,1.66625,1.66735,43000000.0
2009-03-23 23:05:00,1.6671,1.66775,1.6671,1.66765,34400000.0
2009-03-23 23:06:00,1.6679,1.66855,1.66785,1.6685,85800000.0
2009-03-23 23:07:00,1.66835,1.66855,1.6683,1.66835,35600000.0
2009-03-23 23:08:00,1.66845,1.66845,1.66755,1.66755,35800000.0
2009-03-23 23:09:00,1.66775,1.6679,1.66775,1.66785,13600000.0
2009-03-23 23:10:00,1.6679,1.6681,1.66775,1.66775,20000000.0
2009-03-23 23:11:00,1.66805,1.6682,1.668,1.6682,19600000.0
2009-03-23 23:12:00,1.6683,1.6683,1.66795,1.668,33200000.0
2009-03-23 23:13:00,1.66805,1.66815,1.66755,1.66755,23000000.0
2009-03-23 23:14:00,1.6673,1.6677,1.66715,1.6674,22600000.0
2009-03-23 23:15:00,1.66795,1.6681,1.6672,1.66725,25600000.0
2009-03-23 23:16:00,1.66725,1.66765,1.66715,1.66765,37400000.0
2009-03-23 23:17:00,1.6678,1.6679,1.666,1.666,38400000.0
2009-03-23 23:18:00,1.66615,1.6674,1.6659,1.6669,45600000.0
2009-03-23 23:19:00,1.66715,1.6674,1.6669,1.6674,66000000.0
2009-03-23 23:20:00,1.6673,1.6674,1.6664,1.6673,53200000.0
2009-03-23 23:21:00,1.6674,1.66855,1.6669,1.6669,79200000.0
2009-03-23 23:22:00,1.6668,1.66705,1.6668,1.66705,33400000.0
2009-03-23 23:23:00,1.66962,1.66976,1.66957,1.66976,35400000.0
2009-03-23 23:24:00,1.66715,1.66785,1.66715,1.6673,35400000.0
2009-03-23 23:25:00,1.6673,1.6675,1.6673,1.66735,16600000.0
2009-03-23 23:26:00,1.6673,1.6675,1.6673,1.66735,11600000.0
2009-03-23 23:27:00,1.66745,1.6678,1.6672,1.6678,30400000.0
2009-03-23 23:28:00,1.66795,1.66795,1.667,1.66765,103000000.0
2009-03-23 23:29:00,1.6677,1.6681,1.6669,1.6676,111000000.0
2009-03-23 23:30:00,1.6669,1.6669,1.6669,1.6669,4400000.0
2009-03-23 23:31:00,1.6676,1.6681,1.66755,1.668,25600000.0
2009-03-23 23:32:00,1.668,1.668,1.66755,1.6677,24000000.0
2009-03-23 23:33:00,1.66775,1.66775,1.6676,1.6676,19200000.0
2009-03-23 23:34:00,1.6677,1.6677,1.6676,1.6677,16800000.0
2009-03-23 23:35:00,1.66765,1.6677,1.6676,1.6677,7200000.0
2009-03-23 23:36:00,1.66735,1.6676,1.66735,1.6675,15200000.0
2009-03-23 23:37:00,1.66745,1.66745,1.66705,1.6672,40800000.0
2009-03-23 23:38:00,1.66715,1.66715,1.66685,1.66685,28000000.0
2009-03-23 23:39:00,1.66685,1.6669,1.66645,1.6666,57600000.0
2009-03-23 23:40:00,1.6666,1.66705,1.6664,1.6667,57000000.0
2009-03-23 23:41:00,1.667,1.667,1.6662,1.66695,79800000.0
2009-03-23 23:42:00,1.6671,1.66715,1.66605,1.66605,74400000.0
2009-03-23 23:43:00,1.6662,1.66635,1.6658,1.6662,111200000.0
2009-03-23 23:44:00,1.66605,1.66645,1.6659,1.66645,67200000.0
2009-03-23 23:45:00,1.6665,1.6665,1.6663,1.66635,28800000.0
2009-03-23 23:46:00,1.66635,1.66645,1.6659,1.666,40800000.0
2009-03-23 23:47:00,1.66605,1.6667,1.66535,1.6658,70400000.0
2009-03-23 23:48:00,1.66585,1.66585,1.6654,1.66575,45600000.0
2009-03-23 23:49:00,1.6658,1.66585,1.6658,1.66585,14400000.0
2009-03-23 23:50:00,1.6658,1.6658,1.6658,1.6658,1600000.0
2009-03-23 23:51:00,1.66595,1.66635,1.66585,1.66585,26200000.0
2009-03-23 23:52:00,1.66575,1.66575,1.66555,1.66565,40000000.0
2009-03-23 23:53:00,1.6656,1.6656,1.6656,1.6656,1600000.0
2009-03-23 23:54:00,1.66575,1.66585,1.66575,1.66585,7200000.0
2009-03-23 23:55:00,1.6658,1.6658,1.66565,1.66565,7200000.0
2009-03-23 23:56:00,1.6656,1.6656,1.6656,1.6656,1600000.0
2009-03-23 23:57:00,1.66575,1.66575,1.6656,1.6657,13600000.0
2009-03-23 23:58:00,1.6658,1.66615,1.6657,1.66615,14400000.0
2009-03-23 23:59:00,1.66615,1.66625,1.6661,1.66625,7200000.0
2009-03-24 00:00:00,1.66635,1.6674,1.66625,1.66735,53600000.0
2009-03-24 00:01:00,1.66735,1.66775,1.66735,1.66775,6600000.0
2009-03-24 00:02:00,1.6675,1.6684,1.6674,1.6678,159000000.0
2009-03-24 00:03:00,1.66745,1.6688,1.66585,1.6688,113600000.0
2009-03-24 00:04:00,1.66885,1.66885,1.6688,1.6688,4000000.0
2009-03-24 00:05:00,1.66885,1.66885,1.66855,1.6686,36000000.0
2009-03-24 00:06:00,1.66845,1.66865,1.66815,1.66865,31600000.0
2009-03-24 00:07:00,1.66855,1.6686,1.66805,1.6685,36000000.0
2009-03-24 00:08:00,1.66855,1.66875,1.66855,1.6687,20000000.0
2009-03-24 00:09:00,1.6686,1.66875,1.6684,1.66865,26000000.0
2009-03-24 00:10:00,1.6686,1.66865,1.6686,1.66865,4000000.0
2009-03-24 00:11:00,1.6686,1.6689,1.66845,1.66875,18000000.0
2009-03-24 00:12:00,1.6689,1.6689,1.66875,1.66885,12000000.0
2009-03-24 00:13:00,1.669,1.6694,1.669,1.66925,30000000.0
2009-03-24 00:14:00,1.6692,1.66945,1.6692,1.66935,16000000.0
2009-03-24 00:15:00,1.66945,1.6695,1.6693,1.6693,50000000.0
2009-03-24 00:16:00,1.66945,1.66945,1.66935,1.66935,4000000.0
2009-03-24 00:17:00,1.66925,1.66935,1.66925,1.66925,8000000.0
2009-03-24 00:18:00,1.66935,1.66935,1.66935,1.66935,4000000.0
2009-03-24 00:19:00,1.6695,1.66965,1.6695,1.66965,8000000.0
2009-03-24 00:20:00,1.66965,1.6698,1.66965,1.6698,16000000.0
2009-03-24 00:21:00,1.66975,1.67005,1.6697,1.66985,22400000.0
2009-03-24 00:22:00,1.6699,1.67005,1.6699,1.67,14400000.0
2009-03-24 00:23:00,1.6701,1.6703,1.66995,1.6703,14400000.0
2009-03-24 00:24:00,1.67035,1.6705,1.66905,1.66955,38200000.0
2009-03-24 00:25:00,1.66975,1.6698,1.6685,1.6694,73800000.0
2009-03-24 00:26:00,1.66935,1.66935,1.6689,1.6691,14400000.0
2009-03-24 00:27:00,1.6692,1.66925,1.66835,1.66835,38400000.0
2009-03-24 00:28:00,1.6685,1.66865,1.66835,1.6685,20800000.0
2009-03-24 00:29:00,1.66865,1.66925,1.66825,1.6688,55600000.0
2009-03-24 00:30:00,1.66885,1.66905,1.66885,1.66895,6400000.0
2009-03-24 00:31:00,1.669,1.6694,1.669,1.6691,35200000.0
2009-03-24 00:32:00,1.66915,1.66935,1.66895,1.669,19200000.0
2009-03-24 00:33:00,1.66905,1.6692,1.6671,1.66855,27200000.0
2009-03-24 00:34:00,1.66865,1.66865,1.66835,1.66845,9600000.0
2009-03-24 00:35:00,1.66855,1.6687,1.66845,1.6687,12800000.0
2009-03-24 00:36:00,1.66865,1.66865,1.66785,1.66855,33600000.0
2009-03-24 00:37:00,1.66865,1.6689,1.6681,1.66885,28600000.0
2009-03-24 00:38:00,1.66885,1.66895,1.6682,1.66895,36400000.0
2009-03-24 00:39:00,1.66885,1.66885,1.6685,1.6687,27200000.0
2009-03-24 00:40:00,1.6687,1.6691,1.6687,1.669,25600000.0
2009-03-24 00:41:00,1.66905,1.66925,1.6685,1.66925,26400000.0
2009-03-24 00:42:00,1.6693,1.6695,1.6692,1.6692,14200000.0
2009-03-24 00:43:00,1.66734,1.66748,1.66633,1.66644,20200000.0
2009-03-24 00:44:00,1.6684,1.66915,1.66825,1.6684,20200000.0
2009-03-24 00:45:00,1.6683,1.66855,1.6683,1.66855,8000000.0
2009-03-24 00:46:00,1.6686,1.66865,1.6685,1.66855,8000000.0
2009-03-24 00:47:00,1.6685,1.6685,1.66845,1.66845,3200000.0
2009-03-24 00:48:00,1.6685,1.66905,1.66845,1.66845,9600000.0
2009-03-24 00:49:00,1.6686,1.6688,1.6683,1.6688,22800000.0
2009-03-24 00:50:00,1.6691,1.6691,1.6689,1.66895,9600000.0
2009-03-24 00:51:00,1.6691,1.66925,1.66905,1.66925,14400000.0
2009-03-24 00:52:00,1.66935,1.66935,1.6693,1.6693,12800000.0
2009-03-24 00:53:00,1.66935,1.66955,1.66935,1.6694,16000000.0
2009-03-24 00:54:00,1.6694,1.66955,1.66935,1.66955,22400000.0
2009-03-24 00:55:00,1.66955,1.6698,1.6695,1.66965,8000000.0
2009-03-24 00:56:00,1.66975,1.66975,1.66975,1.66975,1600000.0
2009-03-24 00:57:00,1.6697,1.66975,1.6697,1.6697,8000000.0
2009-03-24 00:58:00,1.66975,1.66975,1.6693,1.6693,4800000.0
2009-03-24 00:59:00,1.6693,1.6693,1.66805,1.66835,52800000.0
2009-03-24 01:00:00,1.6686,1.6689,1.66835,1.6685,39800000.0
2009-03-24 01:01:00,1.66855,1.66865,1.66855,1.6686,6400000.0
2009-03-24 01:02:00,1.6687,1.66885,1.6685,1.6685,9600000.0
2009-03-24 01:03:00,1.6687,1.66875,1.66865,1.66865,5600000.0
2009-03-24 01:04:00,1.66875,1.66895,1.6686,1.6687,20000000.0
2009-03-24 01:05:00,1.66875,1.6695,1.66875,1.66895,48800000.0
2009-03-24 01:06:00,1.6691,1.66915,1.6687,1.6687,32000000.0
2009-03-24 01:07:00,1.6688,1.6694,1.6688,1.66935,25600000.0
2009-03-24 01:08:00,1.66935,1.6695,1.669,1.6694,28800000.0
2009-03-24 01:09:00,1.66935,1.66935,1.6691,1.6692,19200000.0
2009-03-24 01:10:00,1.66652,1.66652,1.66616,1.66616,8000000.0
2009-03-24 01:11:00,1.66925,1.6693,1.6692,1.66925,8000000.0
2009-03-24 01:12:00,1.6693,1.66955,1.6693,1.66955,11200000.0
2009-03-24 01:13:00,1.66945,1.66945,1.66945,1.66945,3200000.0
2009-03-24 01:14:00,1.6694,1.6694,1.66915,1.6692,6400000.0
2009-03-24 01:15:00,1.66915,1.6692,1.66915,1.6692,3200000.0
2009-03-24 01:16:00,1.66915,1.66915,1.66915,1.66915,3200000.0
2009-03-24 01:17:00,1.66905,1.66925,1.66905,1.66925,4800000.0
2009-03-24 01:18:00,1.66915,1.66925,1.66905,1.6692,11200000.0
2009-03-24 01:19:00,1.66925,1.66945,1.6691,1.66945,11200000.0
2009-03-24 01:20:00,1.66841,1.66847,1.66797,1.66809,1600000.0
2009-03-24 01:21:00,1.6694,1.6694,1.6694,1.6694,1600000.0
2009-03-24 01:22:00,1.6694,1.6694,1.6692,1.6692,6400000.0
2009-03-24 01:23:00,1.66925,1.66935,1.6691,1.66935,17600000.0
2009-03-24 01:24:00,1.66935,1.66945,1.66925,1.66935,28800000.0
2009-03-24 01:25:00,1.66945,1.66975,1.66945,1.6695,19200000.0
2009-03-24 01:26:00,1.66935,1.66955,1.6693,1.66945,18400000.0
2009-03-24 01:27:00,1.66945,1.67005,1.6685,1.66855,139400000.0
2009-03-24 01:28:00,1.6687,1.6688,1.66815,1.66835,64000000.0
2009-03-24 01:29:00,1.6683,1.66835,1.6681,1.66825,29600000.0
2009-03-24 01:30:00,1.66825,1.66825,1.66735,1.66815,60600000.0
2009-03-24 01:31:00,1.668,1.6681,1.66785,1.668,17600000.0
2009-03-24 01:32:00,1.6679,1.6681,1.6678,1.668,28800000.0
2009-03-24 01:33:00,1.668,1.668,1.66785,1.6679,14400000.0
2009-03-24 01:34:00,1.6679,1.6679,1.66765,1.66785,41400000.0
2009-03-24 01:35:00,1.66795,1.66825,1.66765,1.66805,35000000.0
2009-03-24 01:36:00,1.6679,1.668,1.6679,1.66795,9600000.0
2009-03-24 01:37:00,1.66795,1.668,1.6679,1.6679,14400000.0
2009-03-24 01:38:00,1.66795,1.66795,1.6675,1.66765,53000000.0
2009-03-24 01:39:00,1.6676,1.66765,1.6675,1.6676,34000000.0
2009-03-24 01:40:00,1.66765,1.66765,1.66725,1.66735,16400000.0
2009-03-24 01:41:00,1.66735,1.6676,1.6673,1.6676,88000000.0
2009-03-24 01:42:00,1.66755,1.66755,1.66665,1.66755,77600000.0
2009-03-24 01:43:00,1.66755,1.6679,1.66655,1.6668,131000000.0
2009-03-24 01:44:00,1.66675,1.66705,1.66665,1.66705,19200000.0
2009-03-24 01:45:00,1.66705,1.66775,1.667,1.6674,86200000.0
2009-03-24 01:46:00,1.6674,1.66775,1.66705,1.66715,94200000.0
2009-03-24 01:47:00,1.6672,1.66745,1.6671,1.66745,34600000.0
2009-03-24 01:48:00,1.66755,1.66795,1.66745,1.66765,57400000.0
2009-03-24 01:49:00,1.66765,1.66815,1.66765,1.66775,106400000.0
2009-03-24 01:50:00,1.6678,1.6681,1.6677,1.66785,39400000.0
2009-03-24 01:51:00,1.6679,1.6679,1.66745,1.66755,4600000.0
2009-03-24 01:52:00,1.6675,1.6675,1.6668,1.6668,65000000.0
2009-03-24 01:53:00,1.6668,1.6669,1.6663,1.6663,71600000.0
2009-03-24 01:54:00,1.6663,1.66645,1.6653,1.66605,140400000.0
2009-03-24 01:55:00,1.6658,1.6661,1.6658,1.66605,23400000.0
2009-03-24 01:56:00,1.66687,1.66766,1.66682,1.66755,52200000.0
2009-03-24 01:57:00,1.6661,1.6666,1.6661,1.66645,52200000.0
2009-03-24 01:58:00,1.6664,1.6664,1.66625,1.66625,10800000.0
2009-03-24 01:59:00,1.666,1.6665,1.6659,1.6663,38200000.0
2009-03-24 02:00:00,1.6664,1.6664,1.66555,1.6657,69800000.0
2009-03-24 02:01:00,1.6658,1.6662,1.6658,1.6662,53200000.0
2009-03-24 02:02:00,1.66635,1.66655,1.6661,1.6663,68200000.0
2009-03-24 02:03:00,1.66625,1.6666,1.66615,1.6666,39600000.0
2009-03-24 02:04:00,1.6666,1.6666,1.66645,1.6665,19600000.0
2009-03-24 02:05:00,1.6664,1.6667,1.6664,1.6667,10800000.0
2009-03-24 02:06:00,1.66675,1.667,1.66675,1.66685,32200000.0
2009-03-24 02:07:00,1.6667,1.6667,1.6664,1.6665,36600000.0
2009-03-24 02:08:00,1.6666,1.66675,1.6666,1.66675,26600000.0
2009-03-24 02:09:00,1.66685,1.667,1.6667,1.6667,14000000.0
2009-03-24 02:10:00,1.6667,1.6667,1.66665,1.66665,14200000.0
2009-03-24 02:11:00,1.66675,1.667,1.66675,1.667,12600000.0
2009-03-24 02:12:00,1.667,1.66715,1.66695,1.66715,7200000.0
2009-03-24 02:13:00,1.66725,1.6673,1.66715,1.6673,21600000.0
2009-03-24 02:14:00,1.6672,1.66745,1.6672,1.66745,17800000.0
2009-03-24 02:15:00,1.6677,1.668,1.6675,1.6677,87200000.0
2009-03-24 02:16:00,1.66765,1.6677,1.6674,1.66755,51200000.0
2009-03-24 02:17:00,1.66755,1.6681,1.66755,1.668,40400000.0
2009-03-24 02:18:00,1.6679,1.6687,1.66775,1.66845,112800000.0
2009-03-24 02:19:00,1.6685,1.66925,1.6685,1.6688,112600000.0
2009-03-24 02:20:00,1.6688,1.6688,1.6684,1.6685,108800000.0
2009-03-24 02:21:00,1.6685,1.66855,1.6681,1.66815,174800000.0
2009-03-24 02:22:00,1.66815,1.6685,1.66725,1.66785,107200000.0
2009-03-24 02:23:00,1.66785,1.66805,1.6663,1.66665,144000000.0
2009-03-24 02:24:00,1.6666,1.6674,1.66535,1.6674,140000000.0
2009-03-24 02:25:00,1.66735,1.6676,1.66715,1.6675,104000000.0
2009-03-24 02:26:00,1.6674,1.6675,1.66735,1.66745,44800000.0
2009-03-24 02:27:00,1.6674,1.6676,1.6672,1.66735,46400000.0
2009-03-24 02:28:00,1.66735,1.66735,1.66705,1.6673,88000000.0
2009-03-24 02:29:00,1.6674,1.6682,1.66725,1.6682,115800000.0
2009-03-24 02:30:00,1.66825,1.6686,1.66815,1.6686,57600000.0
2009-03-24 02:31:00,1.6686,1.66945,1.6686,1.66915,91900000.0
2009-03-24 02:32:00,1.6691,1.66915,1.6684,1.669,124800000.0
2009-03-24 02:33:00,1.6692,1.66925,1.66865,1.6688,37600000.0
2009-03-24 02:34:00,1.66875,1.6692,1.66865,1.6688,38400000.0
2009-03-24 02:35:00,1.6687,1.66915,1.66855,1.669,65600000.0
2009-03-24 02:36:00,1.66885,1.6693,1.66885,1.6691,38200000.0
2009-03-24 02:37:00,1.66905,1.67035,1.66885,1.6694,146000000.0
2009-03-24 02:38:00,1.6694,1.66995,1.66825,1.6684,136000000.0
2009-03-24 02:39:00,1.66835,1.6686,1.6681,1.66825,56000000.0
2009-03-24 02:40:00,1.6684,1.66855,1.6683,1.6685,30400000.0
2009-03-24 02:41:00,1.66845,1.66885,1.66795,1.66825,51200000.0
2009-03-24 02:42:00,1.66825,1.66835,1.66735,1.66835,75000000.0
2009-03-24 02:43:00,1.66845,1.66845,1.66775,1.66785,46400000.0
2009-03-24 02:44:00,1.6677,1.668,1.6677,1.6679,50400000.0
2009-03-24 02:45:00,1.66805,1.66805,1.66765,1.66765,24000000.0
2009-03-24 02:46:00,1.66765,1.6678,1.66755,1.6677,80000000.0
2009-03-24 02:47:00,1.66775,1.66775,1.6675,1.6677,56000000.0
2009-03-24 02:48:00,1.6676,1.66775,1.6676,1.66775,14400000.0
2009-03-24 02:49:00,1.66785,1.6681,1.66785,1.6679,33600000.0
2009-03-24 02:50:00,1.668,1.6687,1.668,1.6683,120000000.0
2009-03-24 02:51:00,1.66835,1.6684,1.668,1.6681,88000000.0
2009-03-24 02:52:00,1.6681,1.6682,1.66775,1.6678,84800000.0
2009-03-24 02:53:00,1.6679,1.6679,1.66765,1.6679,73600000.0
2009-03-24 02:54:00,1.668,1.66865,1.6679,1.66825,115200000.0
2009-03-24 02:55:00,1.66835,1.66845,1.66725,1.6673,180000000.0
2009-03-24 02:56:00,1.66725,1.66785,1.66725,1.6678,107200000.0
2009-03-24 02:57:00,1.66785,1.6679,1.66745,1.66775,152800000.0
2009-03-24 02:58:00,1.6677,1.66795,1.66755,1.66795,43000000.0
2009-03-24 02:59:00,1.668,1.6681,1.66785,1.66795,40000000.0
2009-03-24 03:00:00,1.66785,1.66805,1.6678,1.66805,22400000.0
2009-03-24 03:01:00,1.6681,1.66825,1.6681,1.6681,17600000.0
2009-03-24 03:02:00,1.66815,1.66815,1.668,1.66805,14400000.0
2009-03-24 03:03:00,1.6679,1.6679,1.66755,1.66755,38200000.0
2009-03-24 03:04:00,1.66765,1.66765,1.66665,1.6667,49400000.0
2009-03-24 03:05:00,1.66665,1.66665,1.6663,1.6666,46400000.0
2009-03-24 03:06:00,1.66655,1.66655,1.66635,1.6664,17200000.0
2009-03-24 03:07:00,1.66645,1.66645,1.66635,1.66635,5400000.0
2009-03-24 03:08:00,1.66625,1.66635,1.66625,1.66635,101200000.0
2009-03-24 03:09:00,1.66635,1.6664,1.66625,1.66635,85200000.0
2009-03-24 03:10:00,1.66625,1.6664,1.66625,1.66635,136200000.0
2009-03-24 03:11:00,1.66635,1.66675,1.66625,1.66675,167000000.0
2009-03-24 03:12:00,1.6667,1.667,1.6667,1.6669,68600000.0
2009-03-24 03:13:00,1.6668,1.6671,1.66635,1.6671,86000000.0
2009-03-24 03:14:00,1.66705,1.66795,1.66705,1.66795,83400000.0
2009-03-24 03:15:00,1.66785,1.6681,1.6677,1.66795,71200000.0
2009-03-24 03:16:00,1.6679,1.6679,1.6677,1.6677,37400000.0
2009-03-24 03:17:00,1.66765,1.66765,1.6672,1.6673,29000000.0
2009-03-24 03:18:00,1.66735,1.6674,1.6672,1.6672,55400000.0
2009-03-24 03:19:00,1.66715,1.6676,1.66705,1.6675,60200000.0
2009-03-24 03:20:00,1.66745,1.6677,1.66745,1.6676,66600000.0
2009-03-24 03:21:00,1.66755,1.6679,1.6671,1.66725,166400000.0
2009-03-24 03:22:00,1.6672,1.66745,1.6671,1.6674,103400000.0
2009-03-24 03:23:00,1.66735,1.6676,1.66725,1.66725,100000000.0
2009-03-24 03:24:00,1.6673,1.66755,1.667,1.66715,100400000.0
2009-03-24 03:25:00,1.6675,1.66825,1.6675,1.66815,48200000.0
2009-03-24 03:26:00,1.66805,1.6684,1.66715,1.66715,95800000.0
2009-03-24 03:27:00,1.6674,1.66835,1.6674,1.6678,55800000.0
2009-03-24 03:28:00,1.6677,1.66775,1.66625,1.66625,238600000.0
2009-03-24 03:29:00,1.66695,1.6674,1.66695,1.66735,73000000.0
2009-03-24 03:30:00,1.6674,1.66835,1.6674,1.66785,38000000.0
2009-03-24 03:31:00,1.6678,1.6678,1.6664,1.66705,83400000.0
2009-03-24 03:32:00,1.667,1.66735,1.66695,1.66695,43600000.0
2009-03-24 03:33:00,1.6671,1.6671,1.6671,1.6671,1800000.0
2009-03-24 03:34:00,1.66705,1.6671,1.66705,1.6671,9000000.0
2009-03-24 03:35:00,1.6671,1.66725,1.6669,1.667,47800000.0
2009-03-24 03:36:00,1.6669,1.6669,1.6667,1.6668,58400000.0
2009-03-24 03:37:00,1.66675,1.66705,1.66635,1.6669,36800000.0
2009-03-24 03:38:00,1.66685,1.66705,1.6666,1.6666,14200000.0
2009-03-24 03:39:00,1.66665,1.66665,1.6659,1.6664,92400000.0
2009-03-24 03:40:00,1.6664,1.66655,1.6664,1.66655,64800000.0
2009-03-24 03:41:00,1.66655,1.66695,1.6665,1.66695,41400000.0
2009-03-24 03:42:00,1.66685,1.66715,1.6665,1.6667,78400000.0
2009-03-24 03:43:00,1.6666,1.66695,1.6666,1.66695,58400000.0
2009-03-24 03:44:00,1.66695,1.66725,1.66655,1.66715,146800000.0
2009-03-24 03:45:00,1.66715,1.6672,1.667,1.667,14200000.0
2009-03-24 03:46:00,1.66695,1.6671,1.66685,1.66685,16000000.0
2009-03-24 03:47:00,1.6669,1.6669,1.66655,1.6668,18800000.0
2009-03-24 03:48:00,1.66675,1.6668,1.66675,1.6668,3600000.0
2009-03-24 03:49:00,1.66685,1.66725,1.66685,1.66725,48800000.0
2009-03-24 03:50:00,1.66735,1.66745,1.66715,1.66745,67200000.0
2009-03-24 03:51:00,1.66755,1.668,1.66745,1.66755,104600000.0
2009-03-24 03:52:00,1.66755,1.66775,1.66745,1.66765,36600000.0
2009-03-24 03:53:00,1.6677,1.66775,1.6676,1.6677,24600000.0
2009-03-24 03:54:00,1.6676,1.6677,1.6667,1.66685,74000000.0
2009-03-24 03:55:00,1.6671,1.6671,1.6671,1.6671,9000000.0
2009-03-24 03:56:00,1.6672,1.6673,1.66715,1.66725,19800000.0
2009-03-24 03:57:00,1.6674,1.6677,1.6674,1.6677,35000000.0
2009-03-24 03:58:00,1.66765,1.66775,1.66765,1.66775,18000000.0
2009-03-24 03:59:00,1.6678,1.66795,1.66775,1.6679,18000000.0
2009-03-24 04:00:00,1.6679,1.66815,1.6679,1.66805,75000000.0
2009-03-24 04:01:00,1.668,1.66835,1.6679,1.6679,50200000.0
2009-03-24 04:02:00,1.6679,1.66815,1.6678,1.6678,82600000.0
2009-03-24 04:03:00,1.66795,1.668,1.66795,1.668,3600000.0
2009-03-24 04:04:00,1.66805,1.6684,1.66805,1.6684,7200000.0
2009-03-24 04:05:00,1.6685,1.6686,1.66825,1.6683,48400000.0
2009-03-24 04:06:00,1.6682,1.66825,1.668,1.66805,33600000.0
2009-03-24 04:07:00,1.6681,1.6681,1.66785,1.66805,25400000.0
2009-03-24 04:08:00,1.668,1.668,1.66745,1.66765,43400000.0
2009-03-24 04:09:00,1.66755,1.66765,1.66735,1.66755,49600000.0
2009-03-24 04:10:00,1.66765,1.6678,1.66765,1.66775,21600000.0
2009-03-24 04:11:00,1.6678,1.66785,1.6678,1.6678,5400000.0
2009-03-24 04:12:00,1.6677,1.6678,1.6676,1.66775,17400000.0
2009-03-24 04:13:00,1.6678,1.66825,1.6678,1.6681,35600000.0
2009-03-24 04:14:00,1.66815,1.66835,1.66795,1.6681,143800000.0
2009-03-24 04:15:00,1.6681,1.6681,1.66805,1.6681,34200000.0
2009-03-24 04:16:00,1.6681,1.6683,1.66805,1.6682,146600000.0
2009-03-24 04:17:00,1.66825,1.66875,1.66825,1.66845,136400000.0
2009-03-24 04:18:00,1.66845,1.66885,1.66845,1.6687,137800000.0
2009-03-24 04:19:00,1.6687,1.66875,1.66835,1.6684,140800000.0
2009-03-24 04:20:00,1.6684,1.66845,1.66825,1.66845,127200000.0
2009-03-24 04:21:00,1.6684,1.66845,1.6682,1.6683,83800000.0
2009-03-24 04:22:00,1.6683,1.66855,1.6682,1.66855,59800000.0
2009-03-24 04:23:00,1.66845,1.66855,1.66835,1.66855,19400000.0
2009-03-24 04:24:00,1.66855,1.66855,1.6682,1.6683,76200000.0
2009-03-24 04:25:00,1.66835,1.66845,1.6682,1.6683,43200000.0
2009-03-24 04:26:00,1.6683,1.66835,1.66815,1.66835,56400000.0
2009-03-24 04:27:00,1.66835,1.6686,1.66805,1.66805,101200000.0
2009-03-24 04:28:00,1.66805,1.66805,1.66735,1.6674,134400000.0
2009-03-24 04:29:00,1.66745,1.66765,1.6674,1.6675,132200000.0
2009-03-24 04:30:00,1.6676,1.66765,1.667,1.66765,88200000.0
2009-03-24 04:31:00,1.66755,1.66755,1.667,1.6673,60400000.0
2009-03-24 04:32:00,1.6673,1.6673,1.6669,1.667,184600000.0
2009-03-24 04:33:00,1.667,1.667,1.667,1.667,117000000.0
2009-03-24 04:34:00,1.667,1.66705,1.6668,1.66695,77600000.0
2009-03-24 04:35:00,1.66695,1.66795,1.66695,1.66795,72000000.0
2009-03-24 04:36:00,1.668,1.66805,1.66755,1.668,61200000.0
2009-03-24 04:37:00,1.6681,1.6681,1.66755,1.6677,51600000.0
2009-03-24 04:38:00,1.6677,1.668,1.6677,1.668,46600000.0
2009-03-24 04:39:00,1.668,1.668,1.66775,1.66785,44600000.0
2009-03-24 04:40:00,1.668,1.668,1.66785,1.6679,44400000.0
2009-03-24 04:41:00,1.66785,1.6681,1.66745,1.66765,51600000.0
2009-03-24 04:42:00,1.6679,1.66815,1.6677,1.668,55400000.0
2009-03-24 04:43:00,1.668,1.66815,1.66785,1.6681,26600000.0
2009-03-24 04:44:00,1.66815,1.6682,1.66745,1.6676,50800000.0
2009-03-24 04:45:00,1.6677,1.6678,1.66765,1.66775,18000000.0
2009-03-24 04:46:00,1.6678,1.6681,1.66765,1.66765,45800000.0
2009-03-24 04:47:00,1.6677,1.6677,1.66765,1.66765,19000000.0
2009-03-24 04:48:00,1.66755,1.66765,1.66755,1.6676,7200000.0
2009-03-24 04:49:00,1.6675,1.6675,1.6675,1.6675,1800000.0
2009-03-24 04:50:00,1.66765,1.66765,1.66765,1.66765,3600000.0
2009-03-24 04:51:00,1.66765,1.6678,1.6676,1.6677,25200000.0
2009-03-24 04:52:00,1.66765,1.6682,1.66755,1.6678,127800000.0
2009-03-24 04:53:00,1.6678,1.66815,1.6675,1.6675,23000000.0
2009-03-24 04:54:00,1.66765,1.6678,1.66745,1.66755,72800000.0
2009-03-24 04:55:00,1.66755,1.6679,1.6674,1.66785,66200000.0
2009-03-24 04:56:00,1.66795,1.66805,1.66755,1.6676,64000000.0
2009-03-24 04:57:00,1.66765,1.6682,1.66765,1.66785,53800000.0
2009-03-24 04:58:00,1.6676,1.6679,1.6676,1.6679,14400000.0
2009-03-24 04:59:00,1.6679,1.6679,1.66735,1.6675,64600000.0
2009-03-24 05:00:00,1.66745,1.66745,1.667,1.66725,66000000.0
2009-03-24 05:01:00,1.6674,1.6677,1.6674,1.66755,15800000.0
2009-03-24 05:02:00,1.66765,1.66765,1.6674,1.66755,26800000.0
2009-03-24 05:03:00,1.66765,1.66765,1.66705,1.66705,24000000.0
2009-03-24 05:04:00,1.667,1.66715,1.66685,1.66715,23400000.0
2009-03-24 05:05:00,1.6671,1.6671,1.6671,1.6671,1800000.0
2009-03-24 05:06:00,1.66715,1.66745,1.66715,1.66735,59200000.0
2009-03-24 05:07:00,1.66725,1.66725,1.6671,1.6672,24800000.0
2009-03-24 05:08:00,1.66715,1.66745,1.66705,1.66735,33000000.0
2009-03-24 05:09:00,1.6675,1.6681,1.6675,1.6679,64000000.0
2009-03-24 05:10:00,1.66795,1.66795,1.6678,1.66785,23000000.0
2009-03-24 05:11:00,1.6678,1.66785,1.66765,1.66765,28600000.0
2009-03-24 05:12:00,1.6677,1.6678,1.6677,1.6678,7200000.0
2009-03-24 05:13:00,1.66775,1.6687,1.66775,1.6687,98800000.0
2009-03-24 05:14:00,1.66865,1.6687,1.66845,1.66865,59800000.0
2009-03-24 05:15:00,1.6686,1.66875,1.6684,1.66875,37800000.0
2009-03-24 05:16:00,1.66885,1.66915,1.6688,1.669,58600000.0
2009-03-24 05:17:00,1.6689,1.6691,1.66885,1.669,15200000.0
2009-03-24 05:18:00,1.66905,1.6691,1.6689,1.66905,16000000.0
2009-03-24 05:19:00,1.6691,1.6691,1.66895,1.669,21600000.0
2009-03-24 05:20:00,1.66895,1.66895,1.66885,1.66885,8000000.0
2009-03-24 05:21:00,1.66895,1.66895,1.6689,1.66895,7200000.0
2009-03-24 05:22:00,1.66885,1.66885,1.66865,1.66865,32800000.0
2009-03-24 05:23:00,1.66865,1.6687,1.6685,1.6685,45000000.0
2009-03-24 05:24:00,1.6686,1.6686,1.66825,1.6684,83400000.0
2009-03-24 05:25:00,1.6684,1.6684,1.6682,1.6684,41000000.0
2009-03-24 05:26:00,1.66835,1.6684,1.66835,1.6684,7600000.0
2009-03-24 05:27:00,1.66845,1.6685,1.66835,1.66835,12200000.0
2009-03-24 05:28:00,1.6684,1.6684,1.66825,1.66825,29200000.0
2009-03-24 05:29:00,1.6683,1.66835,1.66805,1.66835,27600000.0
2009-03-24 05:30:00,1.66865,1.66895,1.6686,1.6687,36200000.0
2009-03-24 05:31:00,1.6688,1.66885,1.6687,1.66875,13200000.0
2009-03-24 05:32:00,1.6688,1.6688,1.66875,1.66875,7800000.0
2009-03-24 05:33:00,1.6688,1.6689,1.6688,1.66885,20400000.0
2009-03-24 05:34:00,1.66885,1.66895,1.6686,1.6686,48200000.0
2009-03-24 05:35:00,1.6686,1.6686,1.6685,1.6685,10400000.0
2009-03-24 05:36:00,1.66855,1.66855,1.66845,1.66855,12400000.0
2009-03-24 05:37:00,1.6687,1.66885,1.6687,1.66885,7200000.0
2009-03-24 05:38:00,1.66885,1.66885,1.6687,1.66875,16000000.0
2009-03-24 05:39:00,1.6688,1.6689,1.66875,1.66875,19600000.0
2009-03-24 05:40:00,1.66823,1.66853,1.66814,1.6683,10600000.0
2009-03-24 05:41:00,1.66865,1.66875,1.66855,1.66855,10600000.0
2009-03-24 05:42:00,1.6686,1.66865,1.66855,1.6686,12600000.0
2009-03-24 05:43:00,1.66865,1.66865,1.66845,1.6686,18000000.0
2009-03-24 05:44:00,1.66865,1.66865,1.6684,1.66845,14400000.0
2009-03-24 05:45:00,1.6684,1.66855,1.6684,1.66855,12600000.0
2009-03-24 05:46:00,1.66807,1.66807,1.66768,1.66779,14200000.0
2009-03-24 05:47:00,1.66835,1.6684,1.66835,1.6684,14200000.0
2009-03-24 05:48:00,1.66835,1.6684,1.66775,1.66775,24800000.0
2009-03-24 05:49:00,1.6677,1.6681,1.66765,1.66795,45800000.0
2009-03-24 05:50:00,1.66805,1.66805,1.66795,1.66805,25200000.0
2009-03-24 05:51:00,1.668,1.66805,1.668,1.668,14400000.0
2009-03-24 05:52:00,1.668,1.66805,1.6678,1.66785,16600000.0
2009-03-24 05:53:00,1.66795,1.66825,1.66785,1.66825,33800000.0
2009-03-24 05:54:00,1.66835,1.6684,1.6683,1.6683,5400000.0
2009-03-24 05:55:00,1.66825,1.6683,1.66805,1.6682,30200000.0
2009-03-24 05:56:00,1.66825,1.66825,1.66815,1.6682,10800000.0
2009-03-24 05:57:00,1.6681,1.66825,1.668,1.668,17800000.0
2009-03-24 05:58:00,1.66815,1.66835,1.668,1.66825,30200000.0
2009-03-24 05:59:00,1.66825,1.66825,1.66725,1.66745,51200000.0
2009-03-24 06:00:00,1.6675,1.6677,1.66685,1.66705,92000000.0
2009-03-24 06:01:00,1.6671,1.6673,1.66705,1.66705,31400000.0
2009-03-24 06:02:00,1.6671,1.6677,1.6671,1.6677,48000000.0
2009-03-24 06:03:00,1.66775,1.6682,1.66775,1.6681,30400000.0
2009-03-24 06:04:00,1.6681,1.6682,1.6681,1.6681,19600000.0
2009-03-24 06:05:00,1.6682,1.6682,1.6679,1.668,21200000.0
2009-03-24 06:06:00,1.66795,1.66865,1.66795,1.66865,27000000.0
2009-03-24 06:07:00,1.66855,1.66925,1.66835,1.66905,84000000.0
2009-03-24 06:08:00,1.669,1.66925,1.6683,1.6685,54400000.0
2009-03-24 06:09:00,1.66845,1.6687,1.66845,1.66865,12600000.0
2009-03-24 06:10:00,1.6686,1.6688,1.6686,1.6687,12600000.0
2009-03-24 06:11:00,1.6688,1.6688,1.6688,1.6688,1800000.0
2009-03-24 06:12:00,1.66885,1.66885,1.6687,1.6688,12600000.0
2009-03-24 06:13:00,1.66875,1.66875,1.66865,1.66865,10800000.0
2009-03-24 06:14:00,1.66875,1.66875,1.6681,1.66815,31400000.0
2009-03-24 06:15:00,1.66815,1.66845,1.668,1.66835,71600000.0
2009-03-24 06:16:00,1.66855,1.66865,1.66845,1.66845,18000000.0
2009-03-24 06:17:00,1.6684,1.6685,1.6684,1.6684,19800000.0
2009-03-24 06:18:00,1.6684,1.66855,1.6684,1.66855,9000000.0
2009-03-24 06:19:00,1.66865,1.66885,1.66865,1.6688,39600000.0
2009-03-24 06:20:00,1.6689,1.6692,1.6689,1.66915,19800000.0
2009-03-24 06:21:00,1.6691,1.6691,1.6687,1.6687,26800000.0
2009-03-24 06:22:00,1.66865,1.66885,1.66865,1.6688,14400000.0
2009-03-24 06:23:00,1.6688,1.6691,1.66865,1.6687,42800000.0
2009-03-24 06:24:00,1.6687,1.66875,1.66865,1.66875,30600000.0
2009-03-24 06:25:00,1.66875,1.669,1.66875,1.669,21600000.0
2009-03-24 06:26:00,1.66895,1.66895,1.66865,1.6689,42400000.0
2009-03-24 06:27:00,1.66885,1.6691,1.66885,1.66895,34200000.0
2009-03-24 06:28:00,1.66885,1.66905,1.66885,1.66895,44600000.0
2009-03-24 06:29:00,1.6689,1.66895,1.6688,1.6689,12600000.0
2009-03-24 06:30:00,1.669,1.66905,1.66885,1.66895,23200000.0
2009-03-24 06:31:00,1.66885,1.66885,1.66875,1.6688,10800000.0
2009-03-24 06:32:00,1.6688,1.6688,1.66875,1.66875,12600000.0
2009-03-24 06:33:00,1.66875,1.66895,1.66875,1.6688,41000000.0
2009-03-24 06:34:00,1.6688,1.66905,1.66865,1.6687,50200000.0
2009-03-24 06:35:00,1.66875,1.6688,1.66855,1.66865,55800000.0
2009-03-24 06:36:00,1.6687,1.66885,1.6686,1.66875,25000000.0
2009-03-24 06:37:00,1.66885,1.66905,1.66885,1.669,14400000.0
2009-03-24 06:38:00,1.66895,1.669,1.66885,1.66895,19600000.0
2009-03-24 06:39:00,1.66895,1.6691,1.6688,1.66905,37200000.0
2009-03-24 06:40:00,1.6691,1.6693,1.66895,1.66925,47400000.0
2009-03-24 06:41:00,1.6694,1.6695,1.66905,1.66925,64200000.0
2009-03-24 06:42:00,1.66925,1.66925,1.66905,1.66905,39400000.0
2009-03-24 06:43:00,1.66905,1.66915,1.669,1.66905,43200000.0
2009-03-24 06:44:00,1.669,1.6692,1.669,1.6692,9000000.0
2009-03-24 06:45:00,1.66905,1.6692,1.6688,1.6689,33600000.0
2009-03-24 06:46:00,1.6688,1.6688,1.66845,1.6686,44800000.0
2009-03-24 06:47:00,1.66865,1.66865,1.6683,1.6683,39200000.0
2009-03-24 06:48:00,1.6683,1.6683,1.66765,1.6679,90600000.0
2009-03-24 06:49:00,1.66785,1.66805,1.6678,1.66805,37800000.0
2009-03-24 06:50:00,1.66805,1.6681,1.6678,1.6678,49000000.0
2009-03-24 06:51:00,1.6678,1.66785,1.66745,1.6676,95200000.0
2009-03-24 06:52:00,1.66765,1.66835,1.66705,1.6671,55400000.0
2009-03-24 06:53:00,1.66695,1.66775,1.66685,1.66715,67000000.0
2009-03-24 06:54:00,1.66745,1.668,1.66745,1.66785,32400000.0
2009-03-24 06:55:00,1.6678,1.668,1.6674,1.66755,17600000.0
2009-03-24 06:56:00,1.6675,1.66785,1.6674,1.6678,27000000.0
2009-03-24 06:57:00,1.66775,1.66785,1.6676,1.6676,43200000.0
2009-03-24 06:58:00,1.66755,1.66755,1.66705,1.66715,62400000.0
2009-03-24 06:59:00,1.6671,1.6677,1.66685,1.66765,81800000.0
2009-03-24 07:00:00,1.6675,1.6675,1.6672,1.6674,66400000.0
2009-03-24 07:01:00,1.6674,1.6678,1.6673,1.6678,50400000.0
2009-03-24 07:02:00,1.6678,1.66825,1.6678,1.66815,67400000.0
2009-03-24 07:03:00,1.6681,1.6681,1.66755,1.66765,40600000.0
2009-03-24 07:04:00,1.66765,1.66835,1.66765,1.66835,32400000.0
2009-03-24 07:05:00,1.6685,1.6688,1.66845,1.66855,54800000.0
2009-03-24 07:06:00,1.6685,1.6685,1.6685,1.6685,1800000.0
2009-03-24 07:07:00,1.66855,1.66855,1.6685,1.6685,5400000.0
2009-03-24 07:08:00,1.66865,1.66865,1.6686,1.6686,12600000.0
2009-03-24 07:09:00,1.66974,1.67004,1.66919,1.66925,1800000.0
2009-03-24 07:10:00,1.6685,1.6685,1.6685,1.6685,1800000.0
2009-03-24 07:11:00,1.6686,1.66885,1.6686,1.66875,19800000.0
2009-03-24 07:12:00,1.6688,1.66885,1.66775,1.66775,114600000.0
2009-03-24 07:13:00,1.6679,1.6685,1.6679,1.66835,53400000.0
2009-03-24 07:14:00,1.6684,1.6686,1.6684,1.66855,28600000.0
2009-03-24 07:15:00,1.66865,1.66865,1.6682,1.6683,23000000.0
2009-03-24 07:16:00,1.6682,1.66855,1.66795,1.6684,48800000.0
2009-03-24 07:17:00,1.66835,1.6684,1.6682,1.6683,20400000.0
2009-03-24 07:18:00,1.6683,1.6685,1.6683,1.6684,17800000.0
2009-03-24 07:19:00,1.6684,1.6684,1.66835,1.66835,30000000.0
2009-03-24 07:20:00,1.6678,1.668,1.6677,1.668,19800000.0
2009-03-24 07:21:00,1.66785,1.6681,1.66785,1.66795,24800000.0
2009-03-24 07:22:00,1.6681,1.66835,1.6681,1.6683,23000000.0
2009-03-24 07:23:00,1.66835,1.66855,1.6683,1.6685,29600000.0
2009-03-24 07:24:00,1.6686,1.66875,1.66855,1.6687,23800000.0
2009-03-24 07:25:00,1.66875,1.6688,1.6686,1.6688,26000000.0
2009-03-24 07:26:00,1.6689,1.66905,1.66815,1.66845,45600000.0
2009-03-24 07:27:00,1.6683,1.6684,1.6681,1.66825,26200000.0
2009-03-24 07:28:00,1.66815,1.66825,1.66775,1.6678,105000000.0
2009-03-24 07:29:00,1.66775,1.66775,1.66775,1.66775,1800000.0
2009-03-24 07:30:00,1.6677,1.66775,1.66765,1.66765,80800000.0
2009-03-24 07:31:00,1.66765,1.6679,1.66765,1.66765,46600000.0
2009-03-24 07:32:00,1.66765,1.6677,1.66765,1.66765,44600000.0
2009-03-24 07:33:00,1.6677,1.6677,1.66765,1.6677,22200000.0
2009-03-24 07:34:00,1.66775,1.668,1.66775,1.668,19800000.0
2009-03-24 07:35:00,1.66795,1.66805,1.6679,1.66795,25200000.0
2009-03-24 07:36:00,1.6679,1.66795,1.66785,1.66785,7200000.0
2009-03-24 07:37:00,1.6678,1.6679,1.6678,1.6679,31200000.0
2009-03-24 07:38:00,1.66795,1.66795,1.6671,1.66765,49800000.0
2009-03-24 07:39:00,1.66765,1.6678,1.66745,1.6676,55200000.0
2009-03-24 07:40:00,1.6676,1.66775,1.6675,1.66775,21600000.0
2009-03-24 07:41:00,1.6677,1.6691,1.6677,1.66875,91600000.0
2009-03-24 07:42:00,1.66865,1.6693,1.66845,1.66875,132800000.0
2009-03-24 07:43:00,1.6688,1.669,1.6685,1.66885,108000000.0
2009-03-24 07:44:00,1.66885,1.6689,1.66865,1.66875,60600000.0
2009-03-24 07:45:00,1.66865,1.6692,1.6681,1.6683,126000000.0
2009-03-24 07:46:00,1.66825,1.6697,1.66785,1.6696,128000000.0
2009-03-24 07:47:00,1.6695,1.6695,1.66925,1.66925,20800000.0
2009-03-24 07:48:00,1.6693,1.6694,1.6681,1.6683,18400000.0
2009-03-24 07:49:00,1.6682,1.66845,1.66815,1.66825,47400000.0
2009-03-24 07:50:00,1.66835,1.669,1.66835,1.66835,30400000.0
2009-03-24 07:51:00,1.6684,1.66855,1.6684,1.6685,30000000.0
2009-03-24 07:52:00,1.66855,1.669,1.6685,1.66895,78200000.0
2009-03-24 07:53:00,1.66895,1.6705,1.66855,1.66975,117600000.0
2009-03-24 07:54:00,1.66975,1.66975,1.66885,1.66895,116000000.0
2009-03-24 07:55:00,1.66895,1.66965,1.66875,1.66915,83800000.0
2009-03-24 07:56:00,1.66905,1.6691,1.6689,1.66905,64400000.0
2009-03-24 07:57:00,1.669,1.66905,1.6688,1.669,67800000.0
2009-03-24 07:58:00,1.66915,1.66915,1.66885,1.66885,28800000.0
2009-03-24 07:59:00,1.66885,1.66915,1.66865,1.66865,51200000.0
2009-03-24 08:00:00,1.6686,1.66865,1.66835,1.66855,56000000.0
2009-03-24 08:01:00,1.6685,1.66855,1.668,1.6685,76800000.0
2009-03-24 08:02:00,1.66845,1.66845,1.66795,1.66835,76800000.0
2009-03-24 08:03:00,1.6684,1.6691,1.6684,1.6691,45800000.0
2009-03-24 08:04:00,1.66915,1.66915,1.66895,1.6691,21400000.0
2009-03-24 08:05:00,1.669,1.66945,1.669,1.66945,27800000.0
2009-03-24 08:06:00,1.6695,1.6702,1.6694,1.6702,32000000.0
2009-03-24 08:07:00,1.6703,1.6703,1.6696,1.6697,101200000.0
2009-03-24 08:08:00,1.66975,1.66975,1.6695,1.6695,59000000.0
2009-03-24 08:09:00,1.6695,1.66985,1.66905,1.6691,65200000.0
2009-03-24 08:10:00,1.6691,1.6694,1.6691,1.66935,45400000.0
2009-03-24 08:11:00,1.6694,1.6694,1.66905,1.6691,24600000.0
2009-03-24 08:12:00,1.66905,1.66915,1.66905,1.6691,9600000.0
2009-03-24 08:13:00,1.66915,1.6692,1.6685,1.6685,80400000.0
2009-03-24 08:14:00,1.66835,1.66865,1.66835,1.6686,36800000.0
2009-03-24 08:15:00,1.6688,1.6688,1.66835,1.6686,42200000.0
2009-03-24 08:16:00,1.6686,1.66885,1.66855,1.6687,49600000.0
2009-03-24 08:17:00,1.66875,1.66885,1.66865,1.66875,30400000.0
2009-03-24 08:18:00,1.6687,1.6687,1.6686,1.6686,4800000.0
2009-03-24 08:19:00,1.66865,1.66865,1.66765,1.6686,52800000.0
2009-03-24 08:20:00,1.6687,1.6689,1.66765,1.66775,104600000.0
2009-03-24 08:21:00,1.6679,1.66835,1.6679,1.66835,35800000.0
2009-03-24 08:22:00,1.66835,1.6684,1.6681,1.66815,31000000.0
2009-03-24 08:23:00,1.66815,1.6683,1.6681,1.6681,33200000.0
2009-03-24 08:24:00,1.66805,1.6682,1.66785,1.66795,57600000.0
2009-03-24 08:25:00,1.66805,1.66815,1.66795,1.6681,44600000.0
2009-03-24 08:26:00,1.6681,1.6681,1.668,1.668,49400000.0
2009-03-24 08:27:00,1.6681,1.6681,1.66795,1.668,24600000.0
2009-03-24 08:28:00,1.66805,1.6687,1.668,1.6684,42200000.0
2009-03-24 08:29:00,1.6685,1.66905,1.66835,1.66875,68000000.0
2009-03-24 08:30:00,1.66885,1.6694,1.66875,1.6692,77000000.0
2009-03-24 08:31:00,1.6691,1.66935,1.66905,1.66935,93000000.0
2009-03-24 08:32:00,1.66945,1.6695,1.6693,1.6694,42800000.0
2009-03-24 08:33:00,1.66945,1.67065,1.6694,1.6694,124600000.0
2009-03-24 08:34:00,1.6697,1.66995,1.66945,1.66945,142400000.0
2009-03-24 08:35:00,1.66945,1.66955,1.6692,1.6695,59800000.0
2009-03-24 08:36:00,1.6695,1.6697,1.6694,1.6697,56000000.0
2009-03-24 08:37:00,1.66965,1.66965,1.66905,1.66915,102000000.0
2009-03-24 08:38:00,1.66915,1.66925,1.66845,1.66845,181000000.0
2009-03-24 08:39:00,1.66845,1.66845,1.66785,1.66825,160800000.0
2009-03-24 08:40:00,1.6683,1.66835,1.66795,1.668,93400000.0
2009-03-24 08:41:00,1.668,1.668,1.6671,1.66715,239600000.0
2009-03-24 08:42:00,1.66715,1.66715,1.66635,1.6668,214800000.0
2009-03-24 08:43:00,1.6668,1.66795,1.66675,1.6679,99800000.0
2009-03-24 08:44:00,1.6678,1.6688,1.66775,1.6681,116800000.0
2009-03-24 08:45:00,1.6686,1.6687,1.6678,1.6683,159200000.0
2009-03-24 08:46:00,1.6683,1.6687,1.66825,1.66865,56000000.0
2009-03-24 08:47:00,1.6687,1.66935,1.6678,1.66845,104000000.0
2009-03-24 08:48:00,1.6685,1.66955,1.66805,1.66895,122000000.0
2009-03-24 08:49:00,1.66895,1.66895,1.6678,1.66785,84800000.0
2009-03-24 08:50:00,1.6678,1.66815,1.6678,1.6681,48000000.0
2009-03-24 08:51:00,1.66835,1.6691,1.66825,1.669,89600000.0
2009-03-24 08:52:00,1.669,1.669,1.66865,1.66885,57600000.0
2009-03-24 08:53:00,1.66875,1.66875,1.66775,1.66785,145600000.0
2009-03-24 08:54:00,1.6678,1.6678,1.66625,1.6666,163200000.0
2009-03-24 08:55:00,1.66645,1.6677,1.6664,1.6673,159200000.0
2009-03-24 08:56:00,1.6673,1.66805,1.66725,1.66725,100800000.0
2009-03-24 08:57:00,1.66725,1.6676,1.6672,1.66735,129600000.0
2009-03-24 08:58:00,1.6675,1.6677,1.6672,1.6672,90200000.0
2009-03-24 08:59:00,1.6672,1.6682,1.6672,1.6681,111000000.0
2009-03-24 09:00:00,1.6681,1.66915,1.6681,1.66855,201400000.0
2009-03-24 09:01:00,1.66855,1.66855,1.66755,1.66795,185600000.0
2009-03-24 09:02:00,1.66805,1.6683,1.668,1.668,110800000.0
2009-03-24 09:03:00,1.668,1.6685,1.66725,1.66755,198800000.0
2009-03-24 09:04:00,1.66755,1.66805,1.6675,1.66805,96400000.0
2009-03-24 09:05:00,1.6681,1.66815,1.66685,1.6677,267600000.0
2009-03-24 09:06:00,1.6678,1.66895,1.6678,1.66885,151800000.0
2009-03-24 09:07:00,1.66895,1.66895,1.66725,1.66725,185600000.0
2009-03-24 09:08:00,1.6672,1.669,1.66705,1.66835,235600000.0
2009-03-24 09:09:00,1.66835,1.66885,1.66805,1.6687,163800000.0
2009-03-24 09:10:00,1.6687,1.669,1.6687,1.66875,97000000.0
2009-03-24 09:11:00,1.66875,1.66905,1.66865,1.66905,113000000.0
2009-03-24 09:12:00,1.66905,1.66905,1.66745,1.66875,97200000.0
2009-03-24 09:13:00,1.6688,1.6697,1.6688,1.6697,64200000.0
2009-03-24 09:14:00,1.66985,1.6702,1.66815,1.6685,108200000.0
2009-03-24 09:15:00,1.6685,1.669,1.6683,1.6689,91600000.0
2009-03-24 09:16:00,1.66875,1.66905,1.6684,1.66865,143600000.0
2009-03-24 09:17:00,1.6684,1.669,1.66785,1.6684,163600000.0
2009-03-24 09:18:00,1.66845,1.6687,1.66805,1.66835,56400000.0
2009-03-24 09:19:00,1.6684,1.6689,1.6682,1.66865,120800000.0
2009-03-24 09:20:00,1.66875,1.669,1.66835,1.66845,125200000.0
2009-03-24 09:21:00,1.66845,1.6685,1.6673,1.66755,135200000.0
2009-03-24 09:22:00,1.6676,1.6677,1.66655,1.6671,255000000.0
2009-03-24 09:23:00,1.66705,1.66725,1.66635,1.6665,205000000.0
2009-03-24 09:24:00,1.66665,1.6668,1.66575,1.66575,162200000.0
2009-03-24 09:25:00,1.6657,1.66595,1.6649,1.6657,254600000.0
2009-03-24 09:26:00,1.66555,1.6658,1.66555,1.6658,93800000.0
2009-03-24 09:27:00,1.66575,1.6662,1.66565,1.666,113200000.0
2009-03-24 09:28:00,1.6659,1.6661,1.66525,1.66525,103600000.0
2009-03-24 09:29:00,1.66525,1.6653,1.6635,1.665,290600000.0
2009-03-24 09:30:00,1.66495,1.66595,1.66485,1.6653,228400000.0
2009-03-24 09:31:00,1.66545,1.66545,1.6645,1.6649,124000000.0
2009-03-24 09:32:00,1.66495,1.66515,1.6641,1.6645,164800000.0
2009-03-24 09:33:00,1.6646,1.6648,1.66445,1.6646,90600000.0
2009-03-24 09:34:00,1.6646,1.6648,1.6643,1.6644,126600000.0
2009-03-24 09:35:00,1.66445,1.66505,1.6643,1.66455,234400000.0
2009-03-24 09:36:00,1.6646,1.66475,1.66335,1.66395,183600000.0
2009-03-24 09:37:00,1.6638,1.66455,1.66365,1.66435,251800000.0
2009-03-24 09:38:00,1.6643,1.6643,1.6635,1.66365,112200000.0
2009-03-24 09:39:00,1.6637,1.66465,1.66345,1.66465,141000000.0
2009-03-24 09:40:00,1.66475,1.66495,1.6628,1.663,263200000.0
2009-03-24 09:41:00,1.66305,1.6636,1.66255,1.6626,188200000.0
2009-03-24 09:42:00,1.6626,1.6631,1.6618,1.66185,300200000.0
2009-03-24 09:43:00,1.6619,1.66215,1.65935,1.66075,354000000.0
2009-03-24 09:44:00,1.6606,1.66165,1.6601,1.66155,169200000.0
2009-03-24 09:45:00,1.66155,1.66245,1.6611,1.6623,144200000.0
2009-03-24 09:46:00,1.66205,1.6629,1.66205,1.6624,103400000.0
2009-03-24 09:47:00,1.66245,1.66255,1.66215,1.6623,116000000.0
2009-03-24 09:48:00,1.6623,1.66295,1.6621,1.6626,180400000.0
2009-03-24 09:49:00,1.66255,1.66315,1.6624,1.66265,155000000.0
2009-03-24 09:50:00,1.6628,1.6629,1.66265,1.66275,96800000.0
2009-03-24 09:51:00,1.6628,1.66295,1.66235,1.6628,154200000.0
2009-03-24 09:52:00,1.66285,1.66315,1.6625,1.6628,187200000.0
2009-03-24 09:53:00,1.6627,1.66285,1.66185,1.66185,162400000.0
2009-03-24 09:54:00,1.66195,1.66285,1.6617,1.6626,204000000.0
2009-03-24 09:55:00,1.66255,1.6632,1.66255,1.6631,276000000.0
2009-03-24 09:56:00,1.6631,1.6633,1.6625,1.66305,214200000.0
2009-03-24 09:57:00,1.663,1.663,1.662,1.6629,135000000.0
2009-03-24 09:58:00,1.66315,1.6638,1.6621,1.6625,289200000.0
2009-03-24 09:59:00,1.66265,1.6645,1.66265,1.6641,380400000.0
2009-03-24 10:00:00,1.6641,1.66465,1.6635,1.66355,253000000.0
2009-03-24 10:01:00,1.6635,1.6641,1.66325,1.66385,156400000.0
2009-03-24 10:02:00,1.66385,1.6647,1.66365,1.6646,178000000.0
2009-03-24 10:03:00,1.6645,1.66495,1.66445,1.6649,89200000.0
2009-03-24 10:04:00,1.66485,1.6654,1.6647,1.6654,150400000.0
2009-03-24 10:05:00,1.6654,1.6657,1.6648,1.6648,137000000.0
2009-03-24 10:06:00,1.66495,1.6659,1.66485,1.6659,127000000.0
2009-03-24 10:07:00,1.6659,1.6661,1.66425,1.6645,130000000.0
2009-03-24 10:08:00,1.6645,1.66555,1.6644,1.66555,169800000.0
2009-03-24 10:09:00,1.66555,1.6659,1.6645,1.6647,247000000.0
2009-03-24 10:10:00,1.6648,1.66485,1.66375,1.66465,321800000.0
2009-03-24 10:11:00,1.6648,1.66495,1.6638,1.66445,264600000.0
2009-03-24 10:12:00,1.66445,1.66485,1.66345,1.66405,226400000.0
2009-03-24 10:13:00,1.66395,1.66395,1.6623,1.66285,187400000.0
2009-03-24 10:14:00,1.66285,1.66285,1.6621,1.6627,172600000.0
2009-03-24 10:15:00,1.6632,1.6646,1.6628,1.6631,194600000.0
2009-03-24 10:16:00,1.66335,1.6639,1.6613,1.66185,258600000.0
2009-03-24 10:17:00,1.6618,1.6625,1.6614,1.66145,184900000.0
2009-03-24 10:18:00,1.66155,1.66285,1.66155,1.66205,359000000.0
2009-03-24 10:19:00,1.66225,1.66435,1.6622,1.66395,342800000.0
2009-03-24 10:20:00,1.6637,1.6638,1.66265,1.6632,158600000.0
2009-03-24 10:21:00,1.66325,1.66325,1.66265,1.66285,129200000.0
2009-03-24 10:22:00,1.66295,1.6631,1.66265,1.6629,167600000.0
2009-03-24 10:23:00,1.663,1.6637,1.6627,1.6632,163800000.0
2009-03-24 10:24:00,1.6632,1.66385,1.6625,1.6637,285800000.0
2009-03-24 10:25:00,1.66375,1.6645,1.663,1.66345,134200000.0
2009-03-24 10:26:00,1.66355,1.6637,1.6632,1.66335,143800000.0
2009-03-24 10:27:00,1.66325,1.66335,1.66285,1.66295,67200000.0
2009-03-24 10:28:00,1.66285,1.6635,1.66285,1.66335,96200000.0
2009-03-24 10:29:00,1.66335,1.66365,1.6629,1.66305,162400000.0
2009-03-24 10:30:00,1.6631,1.66315,1.6617,1.66255,156600000.0
2009-03-24 10:31:00,1.66255,1.66255,1.66155,1.66185,220600000.0
2009-03-24 10:32:00,1.6619,1.66275,1.6618,1.66185,245800000.0
2009-03-24 10:33:00,1.66195,1.66235,1.6619,1.6619,214400000.0
2009-03-24 10:34:00,1.6619,1.6626,1.66185,1.6626,151400000.0
2009-03-24 10:35:00,1.6626,1.6627,1.66225,1.66245,158600000.0
2009-03-24 10:36:00,1.6625,1.6625,1.66095,1.66135,230200000.0
2009-03-24 10:37:00,1.6613,1.66345,1.6613,1.6621,138600000.0
2009-03-24 10:38:00,1.6625,1.6645,1.6625,1.66435,245600000.0
2009-03-24 10:39:00,1.6643,1.6645,1.66415,1.6645,372600000.0
2009-03-24 10:40:00,1.6645,1.6662,1.66435,1.6656,198000000.0
2009-03-24 10:41:00,1.6656,1.66605,1.66455,1.6647,217600000.0
2009-03-24 10:42:00,1.66515,1.66565,1.6647,1.665,148200000.0
2009-03-24 10:43:00,1.66485,1.6658,1.66485,1.6657,202200000.0
2009-03-24 10:44:00,1.6657,1.6658,1.6648,1.66505,156200000.0
2009-03-24 10:45:00,1.66515,1.66545,1.6651,1.66535,66400000.0
2009-03-24 10:46:00,1.66535,1.66535,1.6649,1.6653,139800000.0
2009-03-24 10:47:00,1.66525,1.66585,1.66525,1.6656,76200000.0
2009-03-24 10:48:00,1.66565,1.66585,1.66525,1.6655,68400000.0
2009-03-24 10:49:00,1.66555,1.66585,1.6654,1.6656,175400000.0
2009-03-24 10:50:00,1.6656,1.666,1.6652,1.6655,319400000.0
2009-03-24 10:51:00,1.6655,1.6663,1.6653,1.66545,236800000.0
2009-03-24 10:52:00,1.6654,1.6654,1.6649,1.6651,119400000.0
2009-03-24 10:53:00,1.6651,1.6663,1.66425,1.6663,235200000.0
2009-03-24 10:54:00,1.66605,1.6662,1.665,1.6656,249000000.0
2009-03-24 10:55:00,1.6655,1.66565,1.6644,1.6645,174300000.0
2009-03-24 10:56:00,1.6645,1.66495,1.6644,1.66475,75200000.0
2009-03-24 10:57:00,1.66475,1.66495,1.6643,1.66455,97800000.0
2009-03-24 10:58:00,1.66455,1.66555,1.66455,1.66555,146800000.0
2009-03-24 10:59:00,1.66565,1.666,1.66485,1.6656,182800000.0
2009-03-24 11:00:00,1.6657,1.6657,1.66275,1.6633,202200000.0
2009-03-24 11:01:00,1.66295,1.664,1.6627,1.66375,263400000.0
2009-03-24 11:02:00,1.6638,1.6639,1.6632,1.6633,187400000.0
2009-03-24 11:03:00,1.6633,1.66345,1.6625,1.6632,168800000.0
2009-03-24 11:04:00,1.66325,1.6633,1.66195,1.66205,186200000.0
2009-03-24 11:05:00,1.66205,1.66265,1.6619,1.6625,203800000.0
2009-03-24 11:06:00,1.6624,1.6628,1.6623,1.66245,216400000.0
2009-03-24 11:07:00,1.6624,1.66275,1.66235,1.6624,155200000.0
2009-03-24 11:08:00,1.6623,1.6637,1.6623,1.6635,165400000.0
2009-03-24 11:09:00,1.6635,1.66355,1.66095,1.66115,310600000.0
2009-03-24 11:10:00,1.6612,1.6622,1.66115,1.6617,389200000.0
2009-03-24 11:11:00,1.66165,1.66225,1.66135,1.66145,420600000.0
2009-03-24 11:12:00,1.66145,1.6621,1.66125,1.66205,192600000.0
2009-03-24 11:13:00,1.6621,1.66245,1.66185,1.6623,128600000.0
2009-03-24 11:14:00,1.6623,1.6623,1.66105,1.66125,216000000.0
2009-03-24 11:15:00,1.66125,1.6621,1.66125,1.662,185000000.0
2009-03-24 11:16:00,1.662,1.6625,1.6611,1.66175,326600000.0
2009-03-24 11:17:00,1.6619,1.66225,1.6613,1.66175,158600000.0
2009-03-24 11:18:00,1.66185,1.6623,1.66145,1.66195,249400000.0
2009-03-24 11:19:00,1.662,1.662,1.6614,1.6617,55800000.0
2009-03-24 11:20:00,1.6617,1.6619,1.66135,1.6616,205600000.0
2009-03-24 11:21:00,1.66165,1.6621,1.6613,1.66135,241800000.0
2009-03-24 11:22:00,1.6615,1.6623,1.66095,1.66105,333200000.0
2009-03-24 11:23:00,1.66115,1.66195,1.66075,1.66195,219000000.0
2009-03-24 11:24:00,1.662,1.66215,1.6619,1.662,108000000.0
2009-03-24 11:25:00,1.66205,1.66275,1.6618,1.66265,122400000.0
2009-03-24 11:26:00,1.66265,1.66265,1.66185,1.66185,96400000.0
2009-03-24 11:27:00,1.6618,1.66205,1.6613,1.6616,110600000.0
2009-03-24 11:28:00,1.6616,1.66265,1.66125,1.66215,199400000.0
2009-03-24 11:29:00,1.6621,1.6625,1.66195,1.6621,77600000.0
2009-03-24 11:30:00,1.66225,1.66295,1.6614,1.6621,245600000.0
2009-03-24 11:31:00,1.6621,1.66265,1.6619,1.6622,184700000.0
2009-03-24 11:32:00,1.6623,1.6627,1.66155,1.6616,261400000.0
2009-03-24 11:33:00,1.6616,1.66205,1.6615,1.662,201400000.0
2009-03-24 11:34:00,1.662,1.6623,1.6619,1.6621,177800000.0
2009-03-24 11:35:00,1.66205,1.6623,1.66155,1.6621,310400000.0
2009-03-24 11:36:00,1.6621,1.663,1.66195,1.66265,240800000.0
2009-03-24 11:37:00,1.66265,1.6628,1.6623,1.66265,216600000.0
2009-03-24 11:38:00,1.66265,1.66265,1.6622,1.66235,128600000.0
2009-03-24 11:39:00,1.6624,1.6624,1.66145,1.66145,176000000.0
2009-03-24 11:40:00,1.6615,1.6618,1.661,1.6617,147200000.0
2009-03-24 11:41:00,1.6617,1.6617,1.6612,1.6617,137000000.0
2009-03-24 11:42:00,1.6617,1.6622,1.6617,1.6621,120600000.0
2009-03-24 11:43:00,1.66215,1.66305,1.6618,1.66245,193200000.0
2009-03-24 11:44:00,1.66245,1.66255,1.6619,1.6624,124000000.0
2009-03-24 11:45:00,1.66245,1.6632,1.66195,1.66275,178400000.0
2009-03-24 11:46:00,1.66275,1.66285,1.6623,1.6624,136800000.0
2009-03-24 11:47:00,1.66245,1.66245,1.66195,1.66205,177400000.0
2009-03-24 11:48:00,1.662,1.6634,1.662,1.66285,199600000.0
2009-03-24 11:49:00,1.6628,1.6632,1.6618,1.66245,294200000.0
2009-03-24 11:50:00,1.6625,1.6627,1.66125,1.66125,217600000.0
2009-03-24 11:51:00,1.66145,1.66225,1.6613,1.66165,187600000.0
2009-03-24 11:52:00,1.6617,1.66185,1.66145,1.66155,91200000.0
2009-03-24 11:53:00,1.66155,1.66155,1.66025,1.6609,255600000.0
2009-03-24 11:54:00,1.66095,1.66155,1.6599,1.66005,210000000.0
2009-03-24 11:55:00,1.66005,1.66035,1.66005,1.66025,128000000.0
2009-03-24 11:56:00,1.66025,1.6603,1.6587,1.65875,209500000.0
2009-03-24 11:57:00,1.6588,1.65895,1.65825,1.65875,279200000.0
2009-03-24 11:58:00,1.6587,1.6592,1.6587,1.65905,412600000.0
2009-03-24 11:59:00,1.659,1.659,1.65845,1.65855,264600000.0
2009-03-24 12:00:00,1.65845,1.65855,1.65735,1.65795,377900000.0
2009-03-24 12:01:00,1.65795,1.65855,1.6575,1.65795,368000000.0
2009-03-24 12:02:00,1.65785,1.6585,1.65745,1.65785,306600000.0
2009-03-24 12:03:00,1.6575,1.65835,1.65735,1.6576,251600000.0
2009-03-24 12:04:00,1.65755,1.65805,1.65675,1.65795,357000000.0
2009-03-24 12:05:00,1.65805,1.65805,1.65675,1.657,177600000.0
2009-03-24 12:06:00,1.657,1.6575,1.6563,1.65655,237000000.0
2009-03-24 12:07:00,1.6565,1.65905,1.6565,1.65905,251400000.0
2009-03-24 12:08:00,1.65915,1.6592,1.6576,1.6582,348200000.0
2009-03-24 12:09:00,1.6582,1.65905,1.6571,1.6576,283800000.0
2009-03-24 12:10:00,1.6577,1.6593,1.6574,1.65865,250000000.0
2009-03-24 12:11:00,1.6584,1.65925,1.6583,1.6583,247200000.0
2009-03-24 12:12:00,1.6582,1.6583,1.6571,1.65775,197600000.0
2009-03-24 12:13:00,1.6578,1.66,1.6575,1.6592,286600000.0
2009-03-24 12:14:00,1.6592,1.6603,1.65835,1.6594,345600000.0
2009-03-24 12:15:00,1.6594,1.65965,1.65865,1.65925,265400000.0
2009-03-24 12:16:00,1.6593,1.6597,1.65885,1.6592,255600000.0
2009-03-24 12:17:00,1.65935,1.6601,1.65935,1.6597,163400000.0
2009-03-24 12:18:00,1.6599,1.6599,1.65895,1.65895,220400000.0
2009-03-24 12:19:00,1.65895,1.6592,1.6581,1.65895,172000000.0
2009-03-24 12:20:00,1.6591,1.6594,1.65825,1.6594,226400000.0
2009-03-24 12:21:00,1.6594,1.6601,1.65905,1.65955,234800000.0
2009-03-24 12:22:00,1.65955,1.6606,1.6595,1.66015,396400000.0
2009-03-24 12:23:00,1.66015,1.6609,1.65985,1.6604,795399999.0
2009-03-24 12:24:00,1.6606,1.66085,1.6596,1.6603,287000000.0
2009-03-24 12:25:00,1.66035,1.6604,1.65945,1.66,313200000.0
2009-03-24 12:26:00,1.66,1.66065,1.6595,1.6595,149400000.0
2009-03-24 12:27:00,1.65955,1.66035,1.6592,1.6598,221400000.0
2009-03-24 12:28:00,1.65975,1.6606,1.65925,1.6601,189800000.0
2009-03-24 12:29:00,1.66015,1.6612,1.66015,1.66065,122000000.0
2009-03-24 12:30:00,1.6608,1.6618,1.6596,1.6596,265800000.0
2009-03-24 12:31:00,1.6598,1.66085,1.65885,1.6599,247800000.0
2009-03-24 12:32:00,1.6598,1.66085,1.65895,1.6598,237600000.0
2009-03-24 12:33:00,1.6598,1.6606,1.6598,1.66045,281400000.0
2009-03-24 12:34:00,1.6604,1.66045,1.6601,1.66035,282600000.0
2009-03-24 12:35:00,1.6604,1.6606,1.65965,1.65965,246600000.0
2009-03-24 12:36:00,1.6597,1.6599,1.65895,1.65975,320400000.0
2009-03-24 12:37:00,1.6598,1.6599,1.65865,1.65915,392800000.0
2009-03-24 12:38:00,1.65925,1.65965,1.65815,1.65845,252200000.0
2009-03-24 12:39:00,1.65845,1.6593,1.6584,1.65915,322400000.0
2009-03-24 12:40:00,1.6591,1.6591,1.65735,1.6584,306400000.0
2009-03-24 12:41:00,1.6584,1.6585,1.65735,1.6577,294700000.0
2009-03-24 12:42:00,1.6576,1.65855,1.65705,1.65705,181200000.0
2009-03-24 12:43:00,1.657,1.65825,1.657,1.6579,235600000.0
2009-03-24 12:44:00,1.6579,1.65845,1.6579,1.6582,289600000.0
2009-03-24 12:45:00,1.6582,1.65865,1.65815,1.65845,67600000.0
2009-03-24 12:46:00,1.65845,1.6591,1.65795,1.6583,191700000.0
2009-03-24 12:47:00,1.6583,1.65885,1.65805,1.6588,247000000.0
2009-03-24 12:48:00,1.65875,1.65935,1.6586,1.6591,142200000.0
2009-03-24 12:49:00,1.65905,1.6592,1.6583,1.6583,165400000.0
2009-03-24 12:50:00,1.6583,1.65895,1.65825,1.65875,251000000.0
2009-03-24 12:51:00,1.65875,1.6594,1.65865,1.65915,204400000.0
2009-03-24 12:52:00,1.6591,1.6592,1.6587,1.65895,151400000.0
2009-03-24 12:53:00,1.65895,1.65905,1.6584,1.6586,128400000.0
2009-03-24 12:54:00,1.6587,1.6594,1.65845,1.65915,236200000.0
2009-03-24 12:55:00,1.65915,1.65955,1.65895,1.65955,132000000.0
2009-03-24 12:56:00,1.65955,1.66035,1.6592,1.6597,241400000.0
2009-03-24 12:57:00,1.65975,1.65985,1.6592,1.65985,176400000.0
2009-03-24 12:58:00,1.6597,1.6601,1.6595,1.66005,325600000.0
2009-03-24 12:59:00,1.66,1.6604,1.65925,1.65955,348400000.0
2009-03-24 13:00:00,1.65955,1.6597,1.65925,1.65965,112400000.0
2009-03-24 13:01:00,1.6597,1.66045,1.6597,1.6604,178300000.0
2009-03-24 13:02:00,1.6604,1.66095,1.6603,1.6609,361800000.0
2009-03-24 13:03:00,1.6608,1.6608,1.6603,1.6605,210000000.0
2009-03-24 13:04:00,1.6605,1.66085,1.6604,1.66065,255000000.0
2009-03-24 13:05:00,1.6606,1.6611,1.66035,1.66085,142400000.0
2009-03-24 13:06:00,1.66075,1.661,1.6605,1.6605,92400000.0
2009-03-24 13:07:00,1.66055,1.6606,1.65975,1.6599,103800000.0
2009-03-24 13:08:00,1.65955,1.65985,1.6591,1.65935,297800000.0
2009-03-24 13:09:00,1.65935,1.65955,1.65895,1.65935,209400000.0
2009-03-24 13:10:00,1.6593,1.65995,1.6591,1.65925,238800000.0
2009-03-24 13:11:00,1.6593,1.6598,1.6591,1.65945,173800000.0
2009-03-24 13:12:00,1.65955,1.66075,1.65955,1.6604,235200000.0
2009-03-24 13:13:00,1.6604,1.6604,1.65985,1.6599,121400000.0
2009-03-24 13:14:00,1.65985,1.66025,1.65925,1.65975,218800000.0
2009-03-24 13:15:00,1.65965,1.65985,1.6589,1.65985,139200000.0
2009-03-24 13:16:00,1.65975,1.66,1.65875,1.65915,135400000.0
2009-03-24 13:17:00,1.6591,1.65935,1.65905,1.65925,260600000.0
2009-03-24 13:18:00,1.6592,1.65955,1.6589,1.65895,209800000.0
2009-03-24 13:19:00,1.659,1.6592,1.6585,1.65905,206600000.0
2009-03-24 13:20:00,1.65905,1.6594,1.6587,1.6594,248800000.0
2009-03-24 13:21:00,1.65935,1.6595,1.6589,1.65915,258400000.0
2009-03-24 13:22:00,1.6592,1.6592,1.65845,1.6585,267800000.0
2009-03-24 13:23:00,1.6585,1.6585,1.65775,1.6578,355800000.0
2009-03-24 13:24:00,1.6578,1.65875,1.6578,1.6586,354600000.0
2009-03-24 13:25:00,1.6586,1.65865,1.65745,1.65795,266600000.0
2009-03-24 13:26:00,1.6579,1.65815,1.65725,1.65785,319000000.0
2009-03-24 13:27:00,1.65785,1.65865,1.6577,1.6584,182600000.0
2009-03-24 13:28:00,1.65825,1.659,1.65785,1.6588,252600000.0
2009-03-24 13:29:00,1.65885,1.66025,1.6588,1.6601,262800000.0
2009-03-24 13:30:00,1.66015,1.66015,1.6595,1.65985,176800000.0
2009-03-24 13:31:00,1.65985,1.66015,1.6592,1.6601,254800000.0
2009-03-24 13:32:00,1.6602,1.6603,1.6598,1.6602,226800000.0
2009-03-24 13:33:00,1.6601,1.6603,1.6597,1.6602,218000000.0
2009-03-24 13:34:00,1.6602,1.6605,1.66005,1.6604,79800000.0
2009-03-24 13:35:00,1.66045,1.66045,1.65965,1.66005,198600000.0
2009-03-24 13:36:00,1.6601,1.6604,1.6596,1.66025,240800000.0
2009-03-24 13:37:00,1.66035,1.66065,1.6603,1.66045,106800000.0
2009-03-24 13:38:00,1.6604,1.6604,1.6599,1.66,150600000.0
2009-03-24 13:39:00,1.66,1.6603,1.65985,1.66,126600000.0
2009-03-24 13:40:00,1.66,1.6605,1.66,1.66,365800000.0
2009-03-24 13:41:00,1.66,1.6605,1.65995,1.66045,288600000.0
2009-03-24 13:42:00,1.6605,1.6605,1.6595,1.66035,306700000.0
2009-03-24 13:43:00,1.6604,1.66045,1.65985,1.6601,206200000.0
2009-03-24 13:44:00,1.6601,1.66025,1.65935,1.6597,202300000.0
2009-03-24 13:45:00,1.6598,1.6608,1.6597,1.66075,210600000.0
2009-03-24 13:46:00,1.66075,1.66085,1.6598,1.6598,216000000.0
2009-03-24 13:47:00,1.65985,1.6607,1.65985,1.6602,160400000.0
2009-03-24 13:48:00,1.66015,1.6604,1.65985,1.66005,151200000.0
2009-03-24 13:49:00,1.66005,1.66035,1.66005,1.6601,188200000.0
2009-03-24 13:50:00,1.6601,1.66035,1.6599,1.6602,180600000.0
2009-03-24 13:51:00,1.6602,1.6602,1.6592,1.65945,181000000.0
2009-03-24 13:52:00,1.65945,1.6597,1.65885,1.65895,242400000.0
2009-03-24 13:53:00,1.65895,1.6596,1.6587,1.6595,377200000.0
2009-03-24 13:54:00,1.65955,1.65955,1.659,1.6594,230000000.0
2009-03-24 13:55:00,1.6594,1.6597,1.65915,1.6594,200800000.0
2009-03-24 13:56:00,1.6594,1.65965,1.6589,1.6592,179400000.0
2009-03-24 13:57:00,1.6593,1.6596,1.65905,1.6592,247200000.0
2009-03-24 13:58:00,1.6591,1.6593,1.6589,1.65925,130400000.0
2009-03-24 13:59:00,1.65925,1.6594,1.65815,1.65815,147600000.0
2009-03-24 14:00:00,1.65825,1.6598,1.6581,1.65965,337800000.0
2009-03-24 14:01:00,1.65965,1.65975,1.6592,1.6595,306800000.0
2009-03-24 14:02:00,1.65945,1.66025,1.65925,1.6601,235400000.0
2009-03-24 14:03:00,1.66,1.66025,1.6587,1.6592,258000000.0
2009-03-24 14:04:00,1.6592,1.6606,1.6592,1.66035,206800000.0
2009-03-24 14:05:00,1.66035,1.6607,1.65995,1.6604,584600001.0
2009-03-24 14:06:00,1.66045,1.6611,1.6604,1.6609,432200000.0
2009-03-24 14:07:00,1.661,1.6613,1.66095,1.66105,178800000.0
2009-03-24 14:08:00,1.6611,1.6612,1.6608,1.66095,199200000.0
2009-03-24 14:09:00,1.661,1.6613,1.6607,1.66115,176200000.0
2009-03-24 14:10:00,1.6612,1.6617,1.66115,1.6614,171200000.0
2009-03-24 14:11:00,1.6615,1.6617,1.6613,1.66135,90000000.0
2009-03-24 14:12:00,1.66135,1.66165,1.6608,1.6614,94200000.0
2009-03-24 14:13:00,1.66135,1.66185,1.66125,1.66165,125800000.0
2009-03-24 14:14:00,1.66165,1.6617,1.6613,1.66135,146000000.0
2009-03-24 14:15:00,1.6614,1.6616,1.66135,1.6615,183200000.0
2009-03-24 14:16:00,1.66145,1.66175,1.66115,1.6615,225200000.0
2009-03-24 14:17:00,1.66155,1.6617,1.66145,1.66165,289800000.0
2009-03-24 14:18:00,1.6619,1.6632,1.66175,1.6632,224400000.0
2009-03-24 14:19:00,1.66315,1.6639,1.6628,1.6633,258600000.0
2009-03-24 14:20:00,1.66335,1.66335,1.6622,1.663,238600000.0
2009-03-24 14:21:00,1.66305,1.66345,1.6626,1.66275,288000000.0
2009-03-24 14:22:00,1.66275,1.66315,1.66225,1.66255,308200000.0
2009-03-24 14:23:00,1.6626,1.66325,1.66255,1.6629,229400000.0
2009-03-24 14:24:00,1.6629,1.66405,1.6627,1.6637,333200000.0
2009-03-24 14:25:00,1.66375,1.664,1.66325,1.66365,228400000.0
2009-03-24 14:26:00,1.66365,1.6638,1.663,1.66335,309700000.0
2009-03-24 14:27:00,1.66335,1.6643,1.6629,1.6632,366000000.0
2009-03-24 14:28:00,1.66305,1.6632,1.6617,1.66195,268600000.0
2009-03-24 14:29:00,1.66195,1.6626,1.66185,1.6621,169000000.0
2009-03-24 14:30:00,1.6625,1.66295,1.6621,1.6629,270600000.0
2009-03-24 14:31:00,1.66255,1.6628,1.66205,1.66215,318400000.0
2009-03-24 14:32:00,1.6622,1.6627,1.6622,1.6626,231200000.0
2009-03-24 14:33:00,1.6626,1.6626,1.6616,1.662,253000000.0
2009-03-24 14:34:00,1.662,1.6625,1.662,1.66225,296400000.0
2009-03-24 14:35:00,1.66205,1.6628,1.66185,1.66225,311200000.0
2009-03-24 14:36:00,1.66225,1.66225,1.6617,1.6619,104800000.0
2009-03-24 14:37:00,1.6619,1.66205,1.6615,1.6617,132400000.0
2009-03-24 14:38:00,1.66165,1.6617,1.66145,1.6615,113800000.0
2009-03-24 14:39:00,1.6614,1.6615,1.661,1.66115,160000000.0
2009-03-24 14:40:00,1.66115,1.6617,1.6609,1.6615,247200000.0
2009-03-24 14:41:00,1.66155,1.66165,1.6608,1.66115,170800000.0
2009-03-24 14:42:00,1.66115,1.6615,1.6607,1.66125,278200000.0
2009-03-24 14:43:00,1.6612,1.66125,1.6598,1.6601,235400000.0
2009-03-24 14:44:00,1.66015,1.66025,1.65875,1.6588,200300000.0
2009-03-24 14:45:00,1.6589,1.65895,1.6582,1.6584,175000000.0
2009-03-24 14:46:00,1.65835,1.65835,1.65735,1.6581,218000000.0
2009-03-24 14:47:00,1.6581,1.65865,1.65785,1.6582,132000000.0
2009-03-24 14:48:00,1.65815,1.6587,1.658,1.65815,240800000.0
2009-03-24 14:49:00,1.6582,1.6582,1.65735,1.65755,293400000.0
2009-03-24 14:50:00,1.6575,1.6579,1.65625,1.65625,238400000.0
2009-03-24 14:51:00,1.65625,1.657,1.6556,1.65625,217600000.0
2009-03-24 14:52:00,1.65625,1.65705,1.65615,1.65655,225600000.0
2009-03-24 14:53:00,1.6566,1.65725,1.65615,1.65655,152400000.0
2009-03-24 14:54:00,1.65645,1.6568,1.6559,1.6566,143000000.0
2009-03-24 14:55:00,1.6566,1.65665,1.65575,1.656,280400000.0
2009-03-24 14:56:00,1.656,1.65655,1.6558,1.6564,188200000.0
2009-03-24 14:57:00,1.6562,1.6565,1.6557,1.6558,103800000.0
2009-03-24 14:58:00,1.6559,1.65645,1.65575,1.65625,138000000.0
2009-03-24 14:59:00,1.6561,1.6571,1.6559,1.65675,247500000.0
2009-03-24 15:00:00,1.65675,1.65675,1.6563,1.65645,139600000.0
2009-03-24 15:01:00,1.65665,1.65715,1.656,1.65635,229400000.0
2009-03-24 15:02:00,1.6564,1.6566,1.6558,1.6558,184200000.0
2009-03-24 15:03:00,1.6558,1.65635,1.6558,1.6562,120200000.0
2009-03-24 15:04:00,1.6561,1.65625,1.65515,1.65525,154800000.0
2009-03-24 15:05:00,1.65525,1.6567,1.65515,1.6561,211600000.0
2009-03-24 15:06:00,1.6561,1.6569,1.6561,1.65625,153600000.0
2009-03-24 15:07:00,1.6565,1.6573,1.6563,1.65655,109600000.0
2009-03-24 15:08:00,1.6566,1.65705,1.65625,1.65705,101200000.0
2009-03-24 15:09:00,1.657,1.6575,1.6566,1.6568,100000000.0
2009-03-24 15:10:00,1.6568,1.65705,1.65605,1.65645,148100000.0
2009-03-24 15:11:00,1.6565,1.6573,1.6561,1.65635,171200000.0
2009-03-24 15:12:00,1.65625,1.65635,1.65575,1.6561,241600000.0
2009-03-24 15:13:00,1.6561,1.6565,1.65545,1.656,287200000.0
2009-03-24 15:14:00,1.6559,1.65615,1.6551,1.6558,333600000.0
2009-03-24 15:15:00,1.6558,1.65645,1.6558,1.6561,213400000.0
2009-03-24 15:16:00,1.6561,1.6563,1.65565,1.6562,299800000.0
2009-03-24 15:17:00,1.65615,1.65705,1.65515,1.65685,285400000.0
2009-03-24 15:18:00,1.65685,1.65835,1.6564,1.65775,299300000.0
2009-03-24 15:19:00,1.6579,1.6579,1.656,1.6566,348500000.0
2009-03-24 15:20:00,1.65645,1.6568,1.6558,1.6567,419800000.0
2009-03-24 15:21:00,1.6568,1.6574,1.6566,1.6569,283200000.0
2009-03-24 15:22:00,1.65685,1.6573,1.65675,1.65705,275800000.0
2009-03-24 15:23:00,1.657,1.6574,1.6564,1.6572,262000000.0
2009-03-24 15:24:00,1.65715,1.65735,1.6565,1.65735,187600000.0
2009-03-24 15:25:00,1.6573,1.65745,1.6566,1.6569,185600000.0
2009-03-24 15:26:00,1.6569,1.65695,1.65655,1.6567,188400000.0
2009-03-24 15:27:00,1.65675,1.65705,1.65635,1.6566,365200000.0
2009-03-24 15:28:00,1.6565,1.6572,1.6562,1.6569,289600000.0
2009-03-24 15:29:00,1.6568,1.6571,1.65635,1.65705,238600000.0
2009-03-24 15:30:00,1.6572,1.65735,1.65685,1.65735,231600000.0
2009-03-24 15:31:00,1.6574,1.65775,1.6567,1.6571,246000000.0
2009-03-24 15:32:00,1.6571,1.6579,1.65695,1.6579,135200000.0
2009-03-24 15:33:00,1.65785,1.65795,1.6572,1.6573,139200000.0
2009-03-24 15:34:00,1.65735,1.6575,1.6564,1.65695,187400000.0
2009-03-24 15:35:00,1.65695,1.65755,1.656,1.65755,289800000.0
2009-03-24 15:36:00,1.6577,1.6577,1.65705,1.65745,182400000.0
2009-03-24 15:37:00,1.6575,1.65785,1.6569,1.65695,235200000.0
2009-03-24 15:38:00,1.65695,1.65695,1.65635,1.6565,249500000.0
2009-03-24 15:39:00,1.6565,1.65705,1.65645,1.6566,230200000.0
2009-03-24 15:40:00,1.6566,1.657,1.65635,1.65695,350400000.0
2009-03-24 15:41:00,1.65695,1.6577,1.6569,1.6577,311200000.0
2009-03-24 15:42:00,1.6577,1.65775,1.6569,1.65695,294600000.0
2009-03-24 15:43:00,1.65695,1.6582,1.65685,1.65735,317800000.0
2009-03-24 15:44:00,1.65745,1.65845,1.6573,1.65835,329400000.0
2009-03-24 15:45:00,1.65845,1.65845,1.6576,1.6579,279800000.0
2009-03-24 15:46:00,1.65785,1.6587,1.65785,1.65865,218600000.0
2009-03-24 15:47:00,1.65865,1.65865,1.6579,1.658,81600000.0
2009-03-24 15:48:00,1.658,1.65895,1.6576,1.6589,145200000.0
2009-03-24 15:49:00,1.65905,1.6592,1.65825,1.65855,218600000.0
2009-03-24 15:50:00,1.6586,1.65915,1.658,1.658,267200000.0
2009-03-24 15:51:00,1.6581,1.6585,1.65765,1.6583,218800000.0
2009-03-24 15:52:00,1.65835,1.65865,1.6576,1.6576,156000000.0
2009-03-24 15:53:00,1.65765,1.65805,1.6576,1.65805,218400000.0
2009-03-24 15:54:00,1.658,1.6581,1.65745,1.6578,180000000.0
2009-03-24 15:55:00,1.6578,1.65815,1.65735,1.6575,194400000.0
2009-03-24 15:56:00,1.6575,1.65835,1.65745,1.65765,255400000.0
2009-03-24 15:57:00,1.65765,1.6581,1.65745,1.6581,247800000.0
2009-03-24 15:58:00,1.6581,1.6584,1.65765,1.6582,155200000.0
2009-03-24 15:59:00,1.6582,1.6589,1.65805,1.65825,310600000.0
2009-03-24 16:00:00,1.65825,1.65905,1.65785,1.658,274800000.0
2009-03-24 16:01:00,1.658,1.65905,1.6579,1.6582,277600000.0
2009-03-24 16:02:00,1.65815,1.65905,1.65805,1.65855,200000000.0
2009-03-24 16:03:00,1.65865,1.6601,1.6586,1.6589,275000000.0
2009-03-24 16:04:00,1.6589,1.659,1.6564,1.6572,248200000.0
2009-03-24 16:05:00,1.65715,1.6574,1.65665,1.6573,186800000.0
2009-03-24 16:06:00,1.65735,1.65775,1.65695,1.6573,200400000.0
2009-03-24 16:07:00,1.6573,1.6585,1.6572,1.65775,242200000.0
2009-03-24 16:08:00,1.6577,1.65825,1.65745,1.6582,153800000.0
2009-03-24 16:09:00,1.6582,1.6592,1.65775,1.6582,179000000.0
2009-03-24 16:10:00,1.6582,1.6586,1.65775,1.6586,179400000.0
2009-03-24 16:11:00,1.65855,1.65875,1.6574,1.6578,126200000.0
2009-03-24 16:12:00,1.65775,1.6583,1.6571,1.65815,123400000.0
2009-03-24 16:13:00,1.6582,1.6583,1.65695,1.65705,166000000.0
2009-03-24 16:14:00,1.65715,1.65715,1.656,1.65605,163400000.0
2009-03-24 16:15:00,1.6561,1.65685,1.6561,1.6567,104400000.0
2009-03-24 16:16:00,1.65675,1.657,1.6563,1.65665,143400000.0
2009-03-24 16:17:00,1.65655,1.65695,1.65635,1.6567,100200000.0
2009-03-24 16:18:00,1.65685,1.65715,1.65645,1.65715,104200000.0
2009-03-24 16:19:00,1.65705,1.6573,1.65675,1.65715,106200000.0
2009-03-24 16:20:00,1.6572,1.6575,1.6569,1.6573,169600000.0
2009-03-24 16:21:00,1.65725,1.6574,1.65645,1.6566,153400000.0
2009-03-24 16:22:00,1.6567,1.65705,1.65665,1.65675,159000000.0
2009-03-24 16:23:00,1.6568,1.6577,1.6567,1.65745,154600000.0
2009-03-24 16:24:00,1.6575,1.65815,1.6572,1.65735,217600000.0
2009-03-24 16:25:00,1.65745,1.65825,1.65735,1.65825,176200000.0
2009-03-24 16:26:00,1.6582,1.6585,1.6575,1.6578,122400000.0
2009-03-24 16:27:00,1.6579,1.658,1.65755,1.6578,162200000.0
2009-03-24 16:28:00,1.6577,1.65825,1.65705,1.6574,192600000.0
2009-03-24 16:29:00,1.65745,1.65775,1.65665,1.6576,204200000.0
2009-03-24 16:30:00,1.65755,1.65765,1.65665,1.6572,204000000.0
2009-03-24 16:31:00,1.65725,1.6575,1.65685,1.6573,86800000.0
2009-03-24 16:32:00,1.6573,1.6577,1.6572,1.6573,118200000.0
2009-03-24 16:33:00,1.6572,1.6574,1.65705,1.65715,127600000.0
2009-03-24 16:34:00,1.65715,1.65755,1.6568,1.6574,241000000.0
2009-03-24 16:35:00,1.65745,1.6579,1.65725,1.65765,124200000.0
2009-03-24 16:36:00,1.65765,1.6577,1.6572,1.6573,109200000.0
2009-03-24 16:37:00,1.6572,1.65755,1.6568,1.6572,171600000.0
2009-03-24 16:38:00,1.6572,1.6579,1.6572,1.65785,97600000.0
2009-03-24 16:39:00,1.65775,1.6579,1.65735,1.6575,70400000.0
2009-03-24 16:40:00,1.6575,1.6579,1.6567,1.6572,177400000.0
2009-03-24 16:41:00,1.6573,1.6591,1.6573,1.6591,167400000.0
2009-03-24 16:42:00,1.659,1.65925,1.65745,1.6579,234700000.0
2009-03-24 16:43:00,1.6579,1.65885,1.65745,1.65755,208400000.0
2009-03-24 16:44:00,1.6576,1.65805,1.65725,1.6574,208800000.0
2009-03-24 16:45:00,1.65745,1.6579,1.65725,1.6573,204200000.0
2009-03-24 16:46:00,1.65725,1.6576,1.65665,1.65715,251400000.0
2009-03-24 16:47:00,1.65725,1.65745,1.6571,1.6574,143000000.0
2009-03-24 16:48:00,1.6573,1.6583,1.65715,1.65765,237600000.0
2009-03-24 16:49:00,1.65775,1.6582,1.65755,1.658,163000000.0
2009-03-24 16:50:00,1.6581,1.65825,1.65775,1.65805,126600000.0
2009-03-24 16:51:00,1.65805,1.65885,1.65805,1.65865,190000000.0
2009-03-24 16:52:00,1.6587,1.65885,1.6573,1.65755,310000000.0
2009-03-24 16:53:00,1.65745,1.65835,1.65705,1.6578,201800000.0
2009-03-24 16:54:00,1.65775,1.65785,1.65695,1.65695,223600000.0
2009-03-24 16:55:00,1.6568,1.6572,1.65585,1.6565,215800000.0
2009-03-24 16:56:00,1.6565,1.65655,1.65585,1.6564,139800000.0
2009-03-24 16:57:00,1.6563,1.6569,1.65625,1.6565,188000000.0
2009-03-24 16:58:00,1.65655,1.6572,1.65635,1.65715,236800000.0
2009-03-24 16:59:00,1.65735,1.65805,1.65715,1.6576,193800000.0
2009-03-24 17:00:00,1.65765,1.65765,1.65655,1.657,326000000.0
2009-03-24 17:01:00,1.657,1.65745,1.6564,1.65735,256200000.0
2009-03-24 17:02:00,1.65735,1.6577,1.65705,1.6577,286400000.0
2009-03-24 17:03:00,1.6577,1.65815,1.6573,1.658,224400000.0
2009-03-24 17:04:00,1.658,1.6582,1.6573,1.6573,204600000.0
2009-03-24 17:05:00,1.6572,1.6577,1.65685,1.65695,271800000.0
2009-03-24 17:06:00,1.65695,1.65735,1.6557,1.6558,181400000.0
2009-03-24 17:07:00,1.656,1.65765,1.65595,1.6573,250400000.0
2009-03-24 17:08:00,1.65735,1.65825,1.65715,1.65815,256600000.0
2009-03-24 17:09:00,1.65815,1.6582,1.65765,1.6579,211200000.0
2009-03-24 17:10:00,1.6578,1.65795,1.65755,1.6577,151000000.0
2009-03-24 17:11:00,1.6576,1.65895,1.6576,1.6588,190200000.0
2009-03-24 17:12:00,1.6588,1.6588,1.65745,1.65745,249600000.0
2009-03-24 17:13:00,1.65745,1.6575,1.65645,1.6567,327600000.0
2009-03-24 17:14:00,1.6567,1.65745,1.65635,1.6571,239800000.0
2009-03-24 17:15:00,1.6571,1.6582,1.6571,1.65725,168600000.0
2009-03-24 17:16:00,1.65725,1.65735,1.65665,1.65665,170800000.0
2009-03-24 17:17:00,1.6568,1.65715,1.6563,1.65685,186600000.0
2009-03-24 17:18:00,1.65695,1.6576,1.6563,1.65745,167600000.0
2009-03-24 17:19:00,1.6575,1.65755,1.6564,1.65645,141200000.0
2009-03-24 17:20:00,1.65645,1.6568,1.65615,1.65615,105400000.0
2009-03-24 17:21:00,1.6562,1.65685,1.6562,1.65665,188800000.0
2009-03-24 17:22:00,1.6567,1.65695,1.6565,1.6569,154000000.0
2009-03-24 17:23:00,1.6569,1.6571,1.65685,1.657,223600000.0
2009-03-24 17:24:00,1.65695,1.6577,1.6569,1.65765,152600000.0
2009-03-24 17:25:00,1.6577,1.6577,1.65685,1.65685,153400000.0
2009-03-24 17:26:00,1.657,1.6572,1.6568,1.6572,84400000.0
2009-03-24 17:27:00,1.6572,1.65755,1.657,1.65725,248000000.0
2009-03-24 17:28:00,1.6573,1.6577,1.657,1.6576,151600000.0
2009-03-24 17:29:00,1.6577,1.65845,1.6575,1.6582,208600000.0
2009-03-24 17:30:00,1.6582,1.6593,1.6582,1.6589,197800000.0
2009-03-24 17:31:00,1.65885,1.65895,1.6587,1.65895,169600000.0
2009-03-24 17:32:00,1.6589,1.6593,1.6587,1.65875,216700000.0
2009-03-24 17:33:00,1.6587,1.65875,1.6587,1.65875,118400000.0
2009-03-24 17:34:00,1.65875,1.65875,1.6583,1.65845,97600000.0
2009-03-24 17:35:00,1.65845,1.6588,1.6582,1.65845,301000000.0
2009-03-24 17:36:00,1.65855,1.65885,1.65845,1.65855,253400000.0
2009-03-24 17:37:00,1.6585,1.65875,1.6577,1.65785,136500000.0
2009-03-24 17:38:00,1.65775,1.65805,1.6573,1.658,179600000.0
2009-03-24 17:39:00,1.658,1.6584,1.6576,1.6582,196400000.0
2009-03-24 17:40:00,1.6583,1.65835,1.658,1.6583,122400000.0
2009-03-24 17:41:00,1.6583,1.6583,1.65785,1.65825,149600000.0
2009-03-24 17:42:00,1.65845,1.6587,1.6581,1.6585,149200000.0
2009-03-24 17:43:00,1.6584,1.65875,1.65825,1.6586,204600000.0
2009-03-24 17:44:00,1.6586,1.6598,1.6586,1.65935,267800000.0
2009-03-24 17:45:00,1.6594,1.66,1.65925,1.65995,189200000.0
2009-03-24 17:46:00,1.6599,1.66005,1.6596,1.65985,284800000.0
2009-03-24 17:47:00,1.65975,1.66,1.6587,1.65915,237800000.0
2009-03-24 17:48:00,1.65915,1.65935,1.65855,1.65905,242000000.0
2009-03-24 17:49:00,1.6591,1.6591,1.6577,1.6578,264200000.0
2009-03-24 17:50:00,1.6578,1.6578,1.6563,1.65725,229000000.0
2009-03-24 17:51:00,1.65725,1.65865,1.65725,1.65865,152400000.0
2009-03-24 17:52:00,1.6587,1.6588,1.65755,1.65785,260200000.0
2009-03-24 17:53:00,1.65795,1.658,1.6567,1.6575,275600000.0
2009-03-24 17:54:00,1.6575,1.6575,1.6557,1.6563,327400000.0
2009-03-24 17:55:00,1.6563,1.657,1.656,1.65615,237400000.0
2009-03-24 17:56:00,1.65615,1.6564,1.6558,1.65605,195200000.0
2009-03-24 17:57:00,1.65615,1.6565,1.65555,1.65575,186600000.0
2009-03-24 17:58:00,1.6558,1.65635,1.65515,1.65635,210200000.0
2009-03-24 17:59:00,1.6564,1.65835,1.65625,1.6582,263200000.0
2009-03-24 18:00:00,1.65825,1.65915,1.65775,1.65815,301700000.0
2009-03-24 18:01:00,1.6583,1.6586,1.658,1.6585,140000000.0
2009-03-24 18:02:00,1.6586,1.65895,1.6582,1.6588,132400000.0
2009-03-24 18:03:00,1.65875,1.65885,1.65855,1.65855,274400000.0
2009-03-24 18:04:00,1.6585,1.65885,1.65835,1.65845,160200000.0
2009-03-24 18:05:00,1.6585,1.6586,1.6584,1.65855,122400000.0
2009-03-24 18:06:00,1.65855,1.65915,1.6584,1.6591,224400000.0
2009-03-24 18:07:00,1.65915,1.65915,1.65865,1.65865,255400000.0
2009-03-24 18:08:00,1.65855,1.65885,1.6584,1.65865,186200000.0
2009-03-24 18:09:00,1.65865,1.6596,1.65845,1.65955,112000000.0
2009-03-24 18:10:00,1.6596,1.6606,1.6596,1.66025,224300000.0
2009-03-24 18:11:00,1.6603,1.6612,1.66,1.6612,209500000.0
2009-03-24 18:12:00,1.6612,1.6612,1.6604,1.66065,94600000.0
2009-03-24 18:13:00,1.6608,1.6611,1.66015,1.66015,264600000.0
2009-03-24 18:14:00,1.66015,1.66055,1.66,1.66035,233200000.0
2009-03-24 18:15:00,1.66045,1.6609,1.66015,1.6608,187200000.0
2009-03-24 18:16:00,1.66085,1.6609,1.6599,1.66,231200000.0
2009-03-24 18:17:00,1.66,1.661,1.6595,1.6609,188200000.0
2009-03-24 18:18:00,1.66085,1.661,1.65985,1.66025,237400000.0
2009-03-24 18:19:00,1.66015,1.66085,1.65995,1.66,274000000.0
2009-03-24 18:20:00,1.65995,1.66065,1.65945,1.65985,267200000.0
2009-03-24 18:21:00,1.66005,1.6618,1.6598,1.66165,235700000.0
2009-03-24 18:22:00,1.6616,1.6629,1.66125,1.6629,239800000.0
2009-03-24 18:23:00,1.66285,1.66285,1.6618,1.6625,262800000.0
2009-03-24 18:24:00,1.66265,1.6629,1.66195,1.6624,311800000.0
2009-03-24 18:25:00,1.6624,1.66265,1.66165,1.6624,276200000.0
2009-03-24 18:26:00,1.66225,1.66255,1.66175,1.6624,231000000.0
2009-03-24 18:27:00,1.6624,1.6624,1.66155,1.66175,182000000.0
2009-03-24 18:28:00,1.66185,1.6622,1.66165,1.66165,275000000.0
2009-03-24 18:29:00,1.66165,1.6621,1.66165,1.6621,240800000.0
2009-03-24 18:30:00,1.6621,1.66245,1.6619,1.6622,263400000.0
2009-03-24 18:31:00,1.6623,1.6629,1.66215,1.66255,132200000.0
2009-03-24 18:32:00,1.6625,1.6625,1.66145,1.66145,202000000.0
2009-03-24 18:33:00,1.6615,1.66165,1.66145,1.6615,83800000.0
2009-03-24 18:34:00,1.6615,1.66175,1.66145,1.66145,106200000.0
2009-03-24 18:35:00,1.6615,1.6617,1.6608,1.6611,141800000.0
2009-03-24 18:36:00,1.6612,1.66175,1.66115,1.6615,156000000.0
2009-03-24 18:37:00,1.66155,1.66175,1.6609,1.6612,197000000.0
2009-03-24 18:38:00,1.66115,1.66165,1.6611,1.66125,143400000.0
2009-03-24 18:39:00,1.66125,1.6613,1.66115,1.6613,94800000.0
2009-03-24 18:40:00,1.66125,1.66135,1.66085,1.66085,119200000.0
2009-03-24 18:41:00,1.66085,1.66085,1.66045,1.66075,92400000.0
2009-03-24 18:42:00,1.66075,1.6608,1.6605,1.6605,87800000.0
2009-03-24 18:43:00,1.6605,1.66095,1.6604,1.66065,187200000.0
2009-03-24 18:44:00,1.6607,1.6616,1.66065,1.6614,166000000.0
2009-03-24 18:45:00,1.66165,1.66265,1.66165,1.6623,94000000.0
2009-03-24 18:46:00,1.6622,1.6626,1.6617,1.6621,174800000.0
2009-03-24 18:47:00,1.6621,1.6622,1.66095,1.66175,170400000.0
2009-03-24 18:48:00,1.66165,1.66175,1.6612,1.6613,167400000.0
2009-03-24 18:49:00,1.66135,1.6616,1.661,1.66145,247600000.0
2009-03-24 18:50:00,1.66145,1.66175,1.66085,1.66175,233800000.0
2009-03-24 18:51:00,1.66225,1.6623,1.66155,1.66205,186200000.0
2009-03-24 18:52:00,1.66205,1.66225,1.66175,1.66195,128000000.0
2009-03-24 18:53:00,1.66195,1.66215,1.66165,1.66205,127800000.0
2009-03-24 18:54:00,1.6621,1.66225,1.6614,1.6617,213000000.0
2009-03-24 18:55:00,1.66175,1.6618,1.66125,1.66125,89000000.0
2009-03-24 18:56:00,1.66125,1.66145,1.66115,1.66115,144200000.0
2009-03-24 18:57:00,1.66115,1.6613,1.66115,1.66115,132400000.0
2009-03-24 18:58:00,1.6612,1.6615,1.6599,1.66035,113100000.0
2009-03-24 18:59:00,1.6604,1.66185,1.6604,1.66165,279800000.0
2009-03-24 19:00:00,1.6617,1.66215,1.66165,1.662,213600000.0
2009-03-24 19:01:00,1.662,1.6628,1.66165,1.6628,188200000.0
2009-03-24 19:02:00,1.6628,1.66295,1.66105,1.6614,264000000.0
2009-03-24 19:03:00,1.66135,1.66205,1.6612,1.66205,98800000.0
2009-03-24 19:04:00,1.66205,1.66225,1.66165,1.66195,110200000.0
2009-03-24 19:05:00,1.662,1.662,1.661,1.6615,199000000.0
2009-03-24 19:06:00,1.6615,1.66175,1.6609,1.6613,176800000.0
2009-03-24 19:07:00,1.66135,1.66185,1.6613,1.66185,139200000.0
2009-03-24 19:08:00,1.6618,1.66185,1.66115,1.66115,77800000.0
2009-03-24 19:09:00,1.6611,1.66125,1.66035,1.6608,181200000.0
2009-03-24 19:10:00,1.6608,1.66095,1.6605,1.66055,240200000.0
2009-03-24 19:11:00,1.66065,1.6609,1.66035,1.66045,124800000.0
2009-03-24 19:12:00,1.6604,1.66085,1.6604,1.6606,94800000.0
2009-03-24 19:13:00,1.66055,1.6607,1.6601,1.66025,107400000.0
2009-03-24 19:14:00,1.66045,1.66045,1.6596,1.65975,168200000.0
2009-03-24 19:15:00,1.6595,1.65995,1.65935,1.6596,172200000.0
2009-03-24 19:16:00,1.6596,1.6598,1.65915,1.6596,87800000.0
2009-03-24 19:17:00,1.65955,1.65975,1.6593,1.65955,96000000.0
2009-03-24 19:18:00,1.6596,1.6598,1.65945,1.6596,58400000.0
2009-03-24 19:19:00,1.6596,1.6601,1.6591,1.66,264100000.0
2009-03-24 19:20:00,1.6601,1.6603,1.65935,1.6595,148800000.0
2009-03-24 19:21:00,1.6596,1.66,1.65895,1.6593,147400000.0
2009-03-24 19:22:00,1.6592,1.65985,1.6589,1.65915,193400000.0
2009-03-24 19:23:00,1.65905,1.6595,1.6585,1.6585,127800000.0
2009-03-24 19:24:00,1.65835,1.6586,1.65825,1.6584,93000000.0
2009-03-24 19:25:00,1.6585,1.6588,1.65815,1.6585,81800000.0
2009-03-24 19:26:00,1.65845,1.65855,1.65815,1.6583,42200000.0
2009-03-24 19:27:00,1.6583,1.65865,1.657,1.65745,204400000.0
2009-03-24 19:28:00,1.65715,1.65765,1.65645,1.65675,199800000.0
2009-03-24 19:29:00,1.65685,1.6569,1.65625,1.6567,229000000.0
2009-03-24 19:30:00,1.65665,1.6574,1.65645,1.65695,127000000.0
2009-03-24 19:31:00,1.657,1.65715,1.6556,1.6562,278900000.0
2009-03-24 19:32:00,1.6563,1.65705,1.6562,1.6568,185600000.0
2009-03-24 19:33:00,1.65695,1.6576,1.65565,1.65615,239600000.0
2009-03-24 19:34:00,1.656,1.6565,1.65565,1.65585,344000000.0
2009-03-24 19:35:00,1.65575,1.65585,1.6552,1.65575,294800000.0
2009-03-24 19:36:00,1.65565,1.6562,1.65565,1.65565,234400000.0
2009-03-24 19:37:00,1.65575,1.65645,1.6557,1.65605,270200000.0
2009-03-24 19:38:00,1.65605,1.65625,1.65565,1.65585,208200000.0
2009-03-24 19:39:00,1.65585,1.65585,1.65565,1.65575,239800000.0
2009-03-24 19:40:00,1.65575,1.65605,1.6551,1.65585,236500000.0
2009-03-24 19:41:00,1.6559,1.6559,1.65465,1.65485,263800000.0
2009-03-24 19:42:00,1.65485,1.6558,1.6546,1.65485,274000000.0
2009-03-24 19:43:00,1.65485,1.6559,1.65485,1.6559,180400000.0
2009-03-24 19:44:00,1.65555,1.65635,1.6554,1.65565,211800000.0
2009-03-24 19:45:00,1.6556,1.65685,1.65555,1.6568,169400000.0
2009-03-24 19:46:00,1.6568,1.6572,1.6562,1.65715,184200000.0
2009-03-24 19:47:00,1.65725,1.65745,1.6566,1.6568,65200000.0
2009-03-24 19:48:00,1.65675,1.65705,1.6566,1.6566,147000000.0
2009-03-24 19:49:00,1.65665,1.65715,1.65635,1.6571,88600000.0
2009-03-24 19:50:00,1.657,1.6573,1.6558,1.65645,136800000.0
2009-03-24 19:51:00,1.65655,1.6568,1.65555,1.6561,157800000.0
2009-03-24 19:52:00,1.65615,1.6565,1.65605,1.65625,80400000.0
2009-03-24 19:53:00,1.65635,1.6567,1.65585,1.65595,109400000.0
2009-03-24 19:54:00,1.65585,1.65585,1.65455,1.65455,208500000.0
2009-03-24 19:55:00,1.6543,1.65495,1.6532,1.65335,247000000.0
2009-03-24 19:56:00,1.65345,1.65485,1.65345,1.65445,164600000.0
2009-03-24 19:57:00,1.65435,1.65475,1.6537,1.65475,235400000.0
2009-03-24 19:58:00,1.65465,1.65545,1.65425,1.65515,118200000.0
2009-03-24 19:59:00,1.6552,1.6557,1.6544,1.6551,150600000.0
2009-03-24 20:00:00,1.65505,1.6554,1.65465,1.65485,128200000.0
2009-03-24 20:01:00,1.65485,1.6564,1.65485,1.65585,123600000.0
2009-03-24 20:02:00,1.6559,1.6562,1.6554,1.65585,107600000.0
2009-03-24 20:03:00,1.6557,1.6564,1.6556,1.65575,124200000.0
2009-03-24 20:04:00,1.6558,1.6569,1.6558,1.6564,90000000.0
2009-03-24 20:05:00,1.6564,1.6564,1.6554,1.65585,176600000.0
2009-03-24 20:06:00,1.65585,1.6562,1.6554,1.65605,109200000.0
2009-03-24 20:07:00,1.6558,1.65645,1.6554,1.65565,102600000.0
2009-03-24 20:08:00,1.6557,1.6562,1.6552,1.65565,211200000.0
2009-03-24 20:09:00,1.65555,1.65625,1.65555,1.65565,114200000.0
2009-03-24 20:10:00,1.6556,1.65565,1.65475,1.65525,169400000.0
2009-03-24 20:11:00,1.65515,1.6554,1.6549,1.6551,140000000.0
2009-03-24 20:12:00,1.65515,1.65515,1.65395,1.6543,178800000.0
2009-03-24 20:13:00,1.65435,1.6547,1.6541,1.6543,147000000.0
2009-03-24 20:14:00,1.6544,1.6552,1.65435,1.655,80600000.0
2009-03-24 20:15:00,1.65505,1.65615,1.65475,1.6556,97400000.0
2009-03-24 20:16:00,1.6556,1.6558,1.6547,1.6548,105800000.0
2009-03-24 20:17:00,1.6548,1.655,1.65405,1.65465,202600000.0
2009-03-24 20:18:00,1.65455,1.65475,1.6536,1.65385,159400000.0
2009-03-24 20:19:00,1.65375,1.65395,1.6533,1.65395,134600000.0
2009-03-24 20:20:00,1.65395,1.6543,1.65295,1.65295,165600000.0
2009-03-24 20:21:00,1.65285,1.65405,1.65285,1.65365,88800000.0
2009-03-24 20:22:00,1.6539,1.654,1.65345,1.654,53800000.0
2009-03-24 20:23:00,1.654,1.6545,1.65385,1.65445,52200000.0
2009-03-24 20:24:00,1.65445,1.6546,1.65395,1.6541,77000000.0
2009-03-24 20:25:00,1.65395,1.6543,1.65375,1.65415,91800000.0
2009-03-24 20:26:00,1.6541,1.6541,1.6527,1.653,139000000.0
2009-03-24 20:27:00,1.65315,1.65395,1.65315,1.65335,177800000.0
2009-03-24 20:28:00,1.6533,1.65335,1.65255,1.6526,107400000.0
2009-03-24 20:29:00,1.65235,1.6532,1.65225,1.6528,223600000.0
2009-03-24 20:30:00,1.65285,1.65575,1.65285,1.6555,283900000.0
2009-03-24 20:31:00,1.6555,1.65585,1.6545,1.65575,216800000.0
2009-03-24 20:32:00,1.65575,1.6563,1.6549,1.6554,261600000.0
2009-03-24 20:33:00,1.6553,1.65595,1.65505,1.65565,133800000.0
2009-03-24 20:34:00,1.65575,1.6559,1.65525,1.6556,133600000.0
2009-03-24 20:35:00,1.65535,1.65645,1.65535,1.6564,205800000.0
2009-03-24 20:36:00,1.65635,1.65685,1.656,1.65615,133000000.0
2009-03-24 20:37:00,1.6562,1.6565,1.65565,1.65595,61200000.0
2009-03-24 20:38:00,1.6559,1.6561,1.65535,1.65575,127600000.0
2009-03-24 20:39:00,1.6559,1.6565,1.65535,1.656,172600000.0
2009-03-24 20:40:00,1.6556,1.6561,1.6552,1.65535,96000000.0
2009-03-24 20:41:00,1.6555,1.6567,1.6553,1.65625,71600000.0
2009-03-24 20:42:00,1.65615,1.6566,1.65555,1.6564,103200000.0
2009-03-24 20:43:00,1.6563,1.657,1.6559,1.65645,105000000.0
2009-03-24 20:44:00,1.6565,1.65705,1.6561,1.65665,220200000.0
2009-03-24 20:45:00,1.6567,1.6574,1.6562,1.6571,122800000.0
2009-03-24 20:46:00,1.6567,1.6572,1.656,1.65645,148200000.0
2009-03-24 20:47:00,1.6565,1.657,1.6562,1.6569,117000000.0
2009-03-24 20:48:00,1.65665,1.6569,1.6556,1.6557,328200000.0
2009-03-24 20:49:00,1.6557,1.6562,1.65515,1.65595,140600000.0
2009-03-24 20:50:00,1.6559,1.65665,1.6556,1.65635,159600000.0
2009-03-24 20:51:00,1.65635,1.6569,1.65635,1.6565,61000000.0
2009-03-24 20:52:00,1.65645,1.65705,1.65615,1.65665,188200000.0
2009-03-24 20:53:00,1.65675,1.65725,1.6563,1.6563,155200000.0
2009-03-24 20:54:00,1.6563,1.65695,1.6561,1.6561,139600000.0
2009-03-24 20:55:00,1.6562,1.6564,1.6554,1.6559,180600000.0
2009-03-24 20:56:00,1.6558,1.6561,1.65545,1.65605,72400000.0
2009-03-24 20:57:00,1.6562,1.65655,1.6559,1.65595,123400000.0
2009-03-24 20:58:00,1.65605,1.65635,1.6559,1.6561,120400000.0
2009-03-24 20:59:00,1.65605,1.65645,1.65595,1.65595,146000000.0
2009-03-24 21:00:00,1.656,1.65605,1.65555,1.6559,150200000.0
2009-03-24 21:01:00,1.656,1.65625,1.65545,1.6558,68400000.0
2009-03-24 21:02:00,1.6558,1.6558,1.65445,1.65485,157200000.0
2009-03-24 21:03:00,1.65485,1.65485,1.65415,1.65445,71800000.0
2009-03-24 21:04:00,1.6544,1.6547,1.65405,1.6542,172600000.0
2009-03-24 21:05:00,1.6542,1.6555,1.6542,1.65475,163200000.0
2009-03-24 21:06:00,1.6547,1.6549,1.654,1.6542,119400000.0
2009-03-24 21:07:00,1.6542,1.6548,1.65395,1.6548,159200000.0
2009-03-24 21:08:00,1.6548,1.65565,1.65455,1.65515,140400000.0
2009-03-24 21:09:00,1.65525,1.6554,1.65435,1.65485,235000000.0
2009-03-24 21:10:00,1.655,1.655,1.65405,1.65405,211800000.0
2009-03-24 21:11:00,1.6544,1.65465,1.65375,1.65395,93400000.0
2009-03-24 21:12:00,1.65405,1.6542,1.6529,1.65385,139400000.0
2009-03-24 21:13:00,1.65375,1.6543,1.65365,1.65405,79800000.0
2009-03-24 21:14:00,1.65415,1.65415,1.6528,1.65295,82200000.0
2009-03-24 21:15:00,1.653,1.65355,1.65205,1.65205,116200000.0
2009-03-24 21:16:00,1.6521,1.65245,1.6512,1.65225,115800000.0
2009-03-24 21:17:00,1.6522,1.65375,1.6522,1.65375,80600000.0
2009-03-24 21:18:00,1.6534,1.6536,1.65275,1.65325,108400000.0
2009-03-24 21:19:00,1.6533,1.65415,1.6533,1.654,83600000.0
2009-03-24 21:20:00,1.654,1.65425,1.65355,1.65425,92600000.0
2009-03-24 21:21:00,1.654,1.6545,1.654,1.6545,39200000.0
2009-03-24 21:22:00,1.6546,1.65465,1.654,1.6541,90000000.0
2009-03-24 21:23:00,1.6541,1.6541,1.65345,1.6537,80000000.0
2009-03-24 21:24:00,1.6538,1.6542,1.65355,1.6539,69000000.0
2009-03-24 21:25:00,1.6539,1.65395,1.653,1.6531,78600000.0
2009-03-24 21:26:00,1.65315,1.6543,1.653,1.65395,219800000.0
2009-03-24 21:27:00,1.6541,1.65455,1.6534,1.6538,128000000.0
2009-03-24 21:28:00,1.65385,1.65505,1.6534,1.65485,86400000.0
2009-03-24 21:29:00,1.65475,1.65475,1.6542,1.65465,94400000.0
2009-03-24 21:30:00,1.65465,1.65525,1.654,1.65415,232200000.0
2009-03-24 21:31:00,1.6541,1.655,1.654,1.6549,130600000.0
2009-03-24 21:32:00,1.65475,1.65475,1.65295,1.6533,257200000.0
2009-03-24 21:33:00,1.6533,1.65395,1.65225,1.6539,299800000.0
2009-03-24 21:34:00,1.6538,1.6541,1.65285,1.6533,262400000.0
2009-03-24 21:35:00,1.65325,1.65395,1.6529,1.653,176800000.0
2009-03-24 21:36:00,1.65305,1.65325,1.65215,1.65285,101800000.0
2009-03-24 21:37:00,1.6527,1.65385,1.6526,1.6537,180000000.0
2009-03-24 21:38:00,1.65375,1.65375,1.6519,1.6526,161200000.0
2009-03-24 21:39:00,1.65255,1.65335,1.65235,1.65285,112400000.0
2009-03-24 21:40:00,1.65285,1.6532,1.65245,1.65295,192000000.0
2009-03-24 21:41:00,1.653,1.65365,1.65265,1.65305,128400000.0
2009-03-24 21:42:00,1.653,1.6535,1.65265,1.65345,121200000.0
2009-03-24 21:43:00,1.65345,1.6537,1.65245,1.6525,147400000.0
2009-03-24 21:44:00,1.65255,1.6526,1.6518,1.65225,168400000.0
2009-03-24 21:45:00,1.65235,1.65235,1.65125,1.65195,142000000.0
2009-03-24 21:46:00,1.6518,1.65345,1.65165,1.65325,186600000.0
2009-03-24 21:47:00,1.65305,1.65385,1.6523,1.6523,156400000.0
2009-03-24 21:48:00,1.6523,1.65275,1.6514,1.65185,174000000.0
2009-03-24 21:49:00,1.6519,1.6526,1.6518,1.6523,72000000.0
2009-03-24 21:50:00,1.65235,1.6535,1.6523,1.6534,86800000.0
2009-03-24 21:51:00,1.65325,1.6544,1.65295,1.6542,127600000.0
2009-03-24 21:52:00,1.6542,1.65565,1.6539,1.6548,218600000.0
2009-03-24 21:53:00,1.6549,1.6556,1.65465,1.6556,53000000.0
2009-03-24 21:54:00,1.65545,1.65605,1.6549,1.6559,90400000.0
2009-03-24 21:55:00,1.65605,1.65665,1.65495,1.65505,156800000.0
2009-03-24 21:56:00,1.65505,1.65575,1.655,1.6557,110200000.0
2009-03-24 21:57:00,1.6556,1.65615,1.65515,1.65565,50000000.0
2009-03-24 21:58:00,1.6558,1.65615,1.6557,1.6557,47800000.0
2009-03-24 21:59:00,1.6557,1.65705,1.65545,1.6565,105200000.0
2009-03-24 22:00:00,1.6566,1.65695,1.65635,1.65695,94200000.0
2009-03-24 22:01:00,1.6569,1.6576,1.6569,1.65735,86200000.0
2009-03-24 22:02:00,1.6573,1.65775,1.6572,1.65765,44400000.0
2009-03-24 22:03:00,1.6577,1.6578,1.6567,1.65715,66600000.0
2009-03-24 22:04:00,1.6571,1.6574,1.65685,1.65715,57000000.0
2009-03-24 22:05:00,1.6573,1.65735,1.65705,1.65725,35600000.0
2009-03-24 22:06:00,1.65715,1.6577,1.65695,1.6577,41200000.0
2009-03-24 22:07:00,1.6577,1.6579,1.6565,1.6569,70600000.0
2009-03-24 22:08:00,1.65695,1.65695,1.65565,1.656,90200000.0
2009-03-24 22:09:00,1.65595,1.65625,1.65565,1.65585,24800000.0
2009-03-24 22:10:00,1.65585,1.656,1.65545,1.65575,49400000.0
2009-03-24 22:11:00,1.6555,1.65575,1.6551,1.65545,27200000.0
2009-03-24 22:12:00,1.65555,1.6559,1.65535,1.65565,41800000.0
2009-03-24 22:13:00,1.6557,1.65585,1.6554,1.6555,59400000.0
2009-03-24 22:14:00,1.6555,1.65565,1.6548,1.65505,57800000.0
2009-03-24 22:15:00,1.6552,1.65655,1.6552,1.65655,41600000.0
2009-03-24 22:16:00,1.65625,1.65695,1.6562,1.65685,46000000.0
2009-03-24 22:17:00,1.6568,1.65775,1.6568,1.65775,52600000.0
2009-03-24 22:18:00,1.6577,1.6585,1.6571,1.65755,50800000.0
2009-03-24 22:19:00,1.6576,1.6585,1.6569,1.6572,106600000.0
2009-03-24 22:20:00,1.65705,1.6575,1.6566,1.6567,71600000.0
2009-03-24 22:21:00,1.65685,1.65735,1.65655,1.65665,24000000.0
2009-03-24 22:22:00,1.6567,1.657,1.6567,1.65675,27000000.0
2009-03-24 22:23:00,1.65675,1.6569,1.6566,1.65685,20000000.0
2009-03-24 22:24:00,1.6566,1.6575,1.65645,1.65665,21000000.0
2009-03-24 22:25:00,1.6567,1.6573,1.6563,1.6569,48400000.0
2009-03-24 22:26:00,1.65695,1.65765,1.6567,1.6569,59000000.0
2009-03-24 22:27:00,1.65685,1.65685,1.6564,1.65665,37400000.0
2009-03-24 22:28:00,1.6568,1.6572,1.65675,1.6568,70600000.0
2009-03-24 22:29:00,1.6568,1.6568,1.65635,1.65645,45600000.0
2009-03-24 22:30:00,1.6561,1.65625,1.655,1.65585,52000000.0
2009-03-24 22:31:00,1.65585,1.65585,1.6551,1.65525,23000000.0
2009-03-24 22:32:00,1.6554,1.6562,1.6554,1.6562,30600000.0
2009-03-24 22:33:00,1.65605,1.6561,1.6558,1.6558,25400000.0
2009-03-24 22:34:00,1.6561,1.6561,1.65575,1.65585,18800000.0
2009-03-24 22:35:00,1.6556,1.65575,1.6556,1.65575,5600000.0
2009-03-24 22:36:00,1.6557,1.6562,1.6557,1.65585,31200000.0
2009-03-24 22:37:00,1.6561,1.6561,1.6557,1.6559,8000000.0
2009-03-24 22:38:00,1.65585,1.6563,1.65575,1.6563,15600000.0
2009-03-24 22:39:00,1.65635,1.6572,1.6562,1.6572,38000000.0
2009-03-24 22:40:00,1.6571,1.6571,1.65595,1.65635,53600000.0
2009-03-24 22:41:00,1.6565,1.6573,1.6564,1.6573,18400000.0
2009-03-24 22:42:00,1.65735,1.6576,1.65715,1.65725,27200000.0
2009-03-24 22:43:00,1.65725,1.65795,1.65725,1.65795,28200000.0
2009-03-24 22:44:00,1.65805,1.65805,1.65715,1.65735,47600000.0
2009-03-24 22:45:00,1.65735,1.6579,1.6573,1.6576,33600000.0
2009-03-24 22:46:00,1.65775,1.6581,1.6576,1.658,48000000.0
2009-03-24 22:47:00,1.65795,1.65795,1.6577,1.65795,14800000.0
2009-03-24 22:48:00,1.6579,1.6581,1.6574,1.6581,71600000.0
2009-03-24 22:49:00,1.65805,1.65845,1.658,1.65845,12200000.0
2009-03-24 22:50:00,1.6584,1.6595,1.6584,1.6595,48000000.0
2009-03-24 22:51:00,1.65905,1.65985,1.65855,1.65925,67800000.0
2009-03-24 22:52:00,1.6593,1.6593,1.65885,1.6589,31200000.0
2009-03-24 22:53:00,1.6589,1.6591,1.6588,1.65895,14000000.0
2009-03-24 22:54:00,1.6589,1.6593,1.65885,1.65895,16800000.0
2009-03-24 22:55:00,1.65885,1.65905,1.65815,1.65845,40600000.0
2009-03-24 22:56:00,1.6586,1.6586,1.6584,1.6584,5000000.0
2009-03-24 22:57:00,1.6583,1.6584,1.6583,1.65835,10200000.0
2009-03-24 22:58:00,1.6588,1.6591,1.6588,1.65905,5000000.0
2009-03-24 22:59:00,1.659,1.65905,1.6584,1.65905,15600000.0
2009-03-24 23:00:00,1.65875,1.65875,1.65855,1.65865,9000000.0
2009-03-24 23:01:00,1.65865,1.65875,1.65865,1.65875,16000000.0
2009-03-24 23:02:00,1.6588,1.65905,1.6583,1.6587,31800000.0
2009-03-24 23:03:00,1.6585,1.6585,1.658,1.658,8000000.0
2009-03-24 23:04:00,1.65805,1.65805,1.6579,1.65795,7200000.0
2009-03-24 23:05:00,1.658,1.65815,1.6579,1.65815,16600000.0
2009-03-24 23:06:00,1.6582,1.6583,1.6564,1.6572,33200000.0
2009-03-24 23:07:00,1.65735,1.6575,1.65705,1.6571,6200000.0
2009-03-24 23:08:00,1.6571,1.65735,1.6567,1.65735,19200000.0
2009-03-24 23:09:00,1.65745,1.65745,1.6565,1.65685,15000000.0
2009-03-24 23:10:00,1.6569,1.6569,1.6551,1.6559,26800000.0
2009-03-24 23:11:00,1.6558,1.6561,1.6558,1.6559,12600000.0
2009-03-24 23:12:00,1.6558,1.6563,1.6556,1.6563,13200000.0
2009-03-24 23:13:00,1.65585,1.65625,1.65585,1.65625,3600000.0
2009-03-24 23:14:00,1.65625,1.6569,1.65585,1.6563,21000000.0
2009-03-24 23:15:00,1.65645,1.65645,1.6559,1.6562,33200000.0
2009-03-24 23:16:00,1.65605,1.65605,1.6555,1.6556,44800000.0
2009-03-24 23:17:00,1.65575,1.65615,1.65525,1.6554,31600000.0
2009-03-24 23:18:00,1.6546,1.6561,1.6546,1.6547,69200000.0
2009-03-24 23:19:00,1.65505,1.65525,1.655,1.65515,21600000.0
2009-03-24 23:20:00,1.65565,1.65655,1.6542,1.6544,54400000.0
2009-03-24 23:21:00,1.65435,1.65505,1.65435,1.65505,21200000.0
2009-03-24 23:22:00,1.6548,1.6548,1.6548,1.6548,2400000.0
2009-03-24 23:23:00,1.6548,1.65505,1.6548,1.65505,18600000.0
2009-03-24 23:24:00,1.65515,1.65515,1.6546,1.65505,14200000.0
2009-03-24 23:25:00,1.65624,1.65624,1.65539,1.65558,14400000.0
2009-03-24 23:26:00,1.65555,1.65593,1.65545,1.65586,14400000.0
2009-03-24 23:27:00,1.65505,1.65515,1.65465,1.6547,14400000.0
2009-03-24 23:28:00,1.6548,1.65515,1.65455,1.65515,35200000.0
2009-03-24 23:29:00,1.65515,1.6553,1.6548,1.6551,25800000.0
2009-03-24 23:30:00,1.65505,1.65515,1.65505,1.65515,6800000.0
2009-03-24 23:31:00,1.6561,1.65635,1.6551,1.6551,8400000.0
2009-03-24 23:32:00,1.6553,1.65535,1.65515,1.6552,21600000.0
2009-03-24 23:33:00,1.6553,1.6553,1.6552,1.6553,9600000.0
2009-03-24 23:34:00,1.6553,1.6554,1.655,1.65525,50000000.0
2009-03-24 23:35:00,1.6558,1.6558,1.6552,1.6553,29000000.0
2009-03-24 23:36:00,1.65607,1.65675,1.65607,1.6564,7200000.0
2009-03-24 23:37:00,1.6555,1.6557,1.6555,1.6557,7200000.0
2009-03-24 23:38:00,1.65575,1.65575,1.65575,1.65575,4800000.0
2009-03-24 23:39:00,1.6558,1.6559,1.65535,1.65535,20200000.0
2009-03-24 23:40:00,1.65575,1.656,1.6553,1.65595,41400000.0
2009-03-24 23:41:00,1.65595,1.65615,1.65595,1.656,12000000.0
2009-03-24 23:42:00,1.6561,1.65635,1.6561,1.65625,14400000.0
2009-03-24 23:43:00,1.65625,1.6563,1.65625,1.65625,9600000.0
2009-03-24 23:44:00,1.65635,1.6567,1.65635,1.65665,16400000.0
2009-03-24 23:45:00,1.65665,1.6567,1.6566,1.6567,21600000.0
2009-03-24 23:46:00,1.65675,1.65675,1.65655,1.6566,16800000.0
2009-03-24 23:47:00,1.6567,1.6567,1.6565,1.6566,18600000.0
2009-03-24 23:48:00,1.6566,1.65685,1.6566,1.6568,52400000.0
2009-03-24 23:49:00,1.65685,1.65685,1.6566,1.6567,26000000.0
2009-03-24 23:50:00,1.6565,1.6566,1.65625,1.6566,15000000.0
2009-03-24 23:51:00,1.65665,1.65685,1.65665,1.65675,19400000.0
2009-03-24 23:52:00,1.65685,1.65685,1.6566,1.6566,17600000.0
2009-03-24 23:53:00,1.65665,1.65685,1.6566,1.65675,34200000.0
2009-03-24 23:54:00,1.65664,1.65666,1.65647,1.65657,27000000.0
2009-03-24 23:55:00,1.65675,1.65675,1.6565,1.6565,27000000.0
2009-03-24 23:56:00,1.65645,1.6566,1.65625,1.6566,29400000.0
2009-03-24 23:57:00,1.6566,1.6567,1.6566,1.65665,9600000.0
2009-03-24 23:58:00,1.6566,1.6566,1.65635,1.6564,16800000.0
2009-03-24 23:59:00,1.65655,1.65655,1.65655,1.65655,2400000.0
2009-03-25 00:00:00,1.6567,1.6568,1.6565,1.6565,12000000.0
2009-03-25 00:01:00,1.65665,1.65705,1.65665,1.65695,14400000.0
2009-03-25 00:02:00,1.65705,1.65715,1.65695,1.65695,16800000.0
2009-03-25 00:03:00,1.65685,1.65695,1.65685,1.65695,9600000.0
2009-03-25 00:04:00,1.6567,1.6567,1.6564,1.6564,19200000.0
2009-03-25 00:05:00,1.65635,1.6564,1.6562,1.6562,21600000.0
2009-03-25 00:06:00,1.6562,1.6569,1.6562,1.6566,72800000.0
2009-03-25 00:07:00,1.6566,1.6569,1.6564,1.6565,36000000.0
2009-03-25 00:08:00,1.65635,1.65635,1.65585,1.656,36000000.0
2009-03-25 00:09:00,1.656,1.6565,1.656,1.65635,67200000.0
2009-03-25 00:10:00,1.65615,1.65615,1.65605,1.6561,14400000.0
2009-03-25 00:11:00,1.65615,1.65665,1.6561,1.65655,34400000.0
2009-03-25 00:12:00,1.6565,1.65675,1.6565,1.65675,29600000.0
2009-03-25 00:13:00,1.65675,1.65675,1.656,1.65615,46400000.0
2009-03-25 00:14:00,1.6562,1.6562,1.65605,1.65605,4800000.0
2009-03-25 00:15:00,1.65605,1.6562,1.65595,1.656,38400000.0
2009-03-25 00:16:00,1.65615,1.6562,1.65615,1.6562,7200000.0
2009-03-25 00:17:00,1.65605,1.65665,1.65605,1.6566,60000000.0
2009-03-25 00:18:00,1.6566,1.65715,1.65635,1.65635,98400000.0
2009-03-25 00:19:00,1.65635,1.65645,1.6562,1.6563,35400000.0
2009-03-25 00:20:00,1.6563,1.65635,1.6562,1.6562,12000000.0
2009-03-25 00:21:00,1.6562,1.6565,1.65585,1.65645,57600000.0
2009-03-25 00:22:00,1.65655,1.6566,1.65595,1.65645,30600000.0
2009-03-25 00:23:00,1.65635,1.65675,1.65635,1.65675,19200000.0
2009-03-25 00:24:00,1.65675,1.657,1.6565,1.657,16800000.0
2009-03-25 00:25:00,1.65695,1.65695,1.6551,1.6552,30600000.0
2009-03-25 00:26:00,1.65515,1.6555,1.6551,1.65515,123800000.0
2009-03-25 00:27:00,1.65515,1.6554,1.65515,1.6554,35000000.0
2009-03-25 00:28:00,1.6554,1.65565,1.6553,1.6554,51000000.0
2009-03-25 00:29:00,1.65545,1.65615,1.6552,1.65585,136000000.0
2009-03-25 00:30:00,1.65585,1.6571,1.6554,1.6556,129800000.0
2009-03-25 00:31:00,1.65565,1.65565,1.65545,1.6556,31200000.0
2009-03-25 00:32:00,1.6555,1.6561,1.6555,1.6561,45200000.0
2009-03-25 00:33:00,1.6562,1.65625,1.65585,1.65585,91800000.0
2009-03-25 00:34:00,1.65595,1.656,1.6558,1.6559,51200000.0
2009-03-25 00:35:00,1.65595,1.65595,1.6557,1.65585,43000000.0
2009-03-25 00:36:00,1.65595,1.6561,1.6557,1.6558,24600000.0
2009-03-25 00:37:00,1.65585,1.6559,1.65575,1.6559,15600000.0
2009-03-25 00:38:00,1.65595,1.65645,1.6554,1.65555,56000000.0
2009-03-25 00:39:00,1.6556,1.6562,1.6553,1.6553,42000000.0
2009-03-25 00:40:00,1.6554,1.65545,1.6552,1.65525,54200000.0
2009-03-25 00:41:00,1.65535,1.6559,1.6553,1.6559,20400000.0
2009-03-25 00:42:00,1.6561,1.65645,1.65575,1.65645,28200000.0
2009-03-25 00:43:00,1.65655,1.6567,1.6564,1.65665,31200000.0
2009-03-25 00:44:00,1.6567,1.6567,1.65655,1.65655,21600000.0
2009-03-25 00:45:00,1.6565,1.65685,1.6565,1.65685,57400000.0
2009-03-25 00:46:00,1.65685,1.65725,1.6568,1.6571,47600000.0
2009-03-25 00:47:00,1.6571,1.6571,1.657,1.65705,16800000.0
2009-03-25 00:48:00,1.65705,1.65705,1.6566,1.65675,21000000.0
2009-03-25 00:49:00,1.6567,1.6568,1.6567,1.65675,16800000.0
2009-03-25 00:50:00,1.6568,1.65725,1.6568,1.6571,36000000.0
2009-03-25 00:51:00,1.65715,1.65715,1.65685,1.657,55200000.0
2009-03-25 00:52:00,1.657,1.657,1.6569,1.6569,4800000.0
2009-03-25 00:53:00,1.6569,1.6572,1.65685,1.6572,28200000.0
2009-03-25 00:54:00,1.6572,1.65725,1.65695,1.65715,24600000.0
2009-03-25 00:55:00,1.65705,1.65715,1.6569,1.65705,25000000.0
2009-03-25 00:56:00,1.657,1.6571,1.6561,1.6565,73600000.0
2009-03-25 00:57:00,1.6565,1.6565,1.6562,1.65645,19000000.0
2009-03-25 00:58:00,1.65645,1.65645,1.65635,1.65645,17200000.0
2009-03-25 00:59:00,1.6565,1.6565,1.6561,1.65625,55000000.0
2009-03-25 01:00:00,1.65625,1.65675,1.65625,1.6567,85600000.0
2009-03-25 01:01:00,1.65665,1.65665,1.6553,1.65555,52000000.0
2009-03-25 01:02:00,1.6559,1.6562,1.6554,1.6562,32400000.0
2009-03-25 01:03:00,1.6562,1.6562,1.6561,1.6561,21600000.0
2009-03-25 01:04:00,1.6561,1.65615,1.6558,1.6558,67600000.0
2009-03-25 01:05:00,1.6559,1.6562,1.6557,1.65595,77600000.0
2009-03-25 01:06:00,1.6557,1.6562,1.6557,1.65615,29200000.0
2009-03-25 01:07:00,1.6562,1.6562,1.6555,1.65615,56400000.0
2009-03-25 01:08:00,1.65615,1.65615,1.65595,1.656,9600000.0
2009-03-25 01:09:00,1.65595,1.65615,1.65585,1.6559,36800000.0
2009-03-25 01:10:00,1.65585,1.65595,1.65585,1.65595,26400000.0
2009-03-25 01:11:00,1.65595,1.6561,1.65595,1.6561,16800000.0
2009-03-25 01:12:00,1.65605,1.6561,1.65595,1.65595,11800000.0
2009-03-25 01:13:00,1.65635,1.65652,1.65625,1.65632,31600000.0
2009-03-25 01:14:00,1.6561,1.6561,1.6553,1.6553,31600000.0
2009-03-25 01:15:00,1.65535,1.65605,1.65535,1.65605,57400000.0
2009-03-25 01:16:00,1.6561,1.65645,1.65585,1.65645,25600000.0
2009-03-25 01:17:00,1.65655,1.65655,1.65635,1.65645,19800000.0
2009-03-25 01:18:00,1.6564,1.6564,1.6561,1.6562,22000000.0
2009-03-25 01:19:00,1.6561,1.6561,1.65605,1.65605,27800000.0
2009-03-25 01:20:00,1.6561,1.65615,1.65605,1.6561,16800000.0
2009-03-25 01:21:00,1.6561,1.6561,1.6559,1.6561,16800000.0
2009-03-25 01:22:00,1.65615,1.6562,1.6561,1.6561,21600000.0
2009-03-25 01:23:00,1.6561,1.6561,1.65605,1.6561,19200000.0
2009-03-25 01:24:00,1.65605,1.65605,1.65605,1.65605,2400000.0
2009-03-25 01:25:00,1.656,1.65605,1.65545,1.6556,26200000.0
2009-03-25 01:26:00,1.6557,1.65575,1.6555,1.6555,33600000.0
2009-03-25 01:27:00,1.65555,1.65565,1.6555,1.65565,33600000.0
2009-03-25 01:28:00,1.65565,1.6557,1.65545,1.6557,26400000.0
2009-03-25 01:29:00,1.6556,1.6556,1.65535,1.65545,31200000.0
2009-03-25 01:30:00,1.65545,1.65575,1.65545,1.65575,50400000.0
2009-03-25 01:31:00,1.65545,1.6557,1.65525,1.6553,43200000.0
2009-03-25 01:32:00,1.65535,1.6555,1.6553,1.6554,38400000.0
2009-03-25 01:33:00,1.6554,1.6554,1.6553,1.6553,21600000.0
2009-03-25 01:34:00,1.6554,1.6555,1.65535,1.6555,16800000.0
2009-03-25 01:35:00,1.65525,1.65535,1.6551,1.6551,26400000.0
2009-03-25 01:36:00,1.65525,1.6557,1.65525,1.6554,60000000.0
2009-03-25 01:37:00,1.6554,1.6554,1.65485,1.65505,91200000.0
2009-03-25 01:38:00,1.65505,1.65555,1.65505,1.65555,93600000.0
2009-03-25 01:39:00,1.65555,1.65625,1.65555,1.65615,84000000.0
2009-03-25 01:40:00,1.6561,1.6561,1.65565,1.65585,65800000.0
2009-03-25 01:41:00,1.65585,1.65585,1.6554,1.65555,57600000.0
2009-03-25 01:42:00,1.6556,1.6556,1.6552,1.65535,27200000.0
2009-03-25 01:43:00,1.655,1.6554,1.655,1.65515,56200000.0
2009-03-25 01:44:00,1.6552,1.6552,1.655,1.6551,37000000.0
2009-03-25 01:45:00,1.655,1.6555,1.655,1.6555,19200000.0
2009-03-25 01:46:00,1.65535,1.65545,1.6553,1.6553,12800000.0
2009-03-25 01:47:00,1.65545,1.65585,1.65545,1.6558,28800000.0
2009-03-25 01:48:00,1.6557,1.65585,1.65555,1.65585,34400000.0
2009-03-25 01:49:00,1.6559,1.65625,1.65565,1.6558,30600000.0
2009-03-25 01:50:00,1.6557,1.65595,1.6555,1.65585,21600000.0
2009-03-25 01:51:00,1.6558,1.65585,1.65575,1.65585,9600000.0
2009-03-25 01:52:00,1.6555,1.6558,1.6555,1.65575,16800000.0
2009-03-25 01:53:00,1.6557,1.6557,1.65565,1.65565,14400000.0
2009-03-25 01:54:00,1.6557,1.65615,1.6557,1.65615,36000000.0
2009-03-25 01:55:00,1.65585,1.6567,1.65585,1.6566,51400000.0
2009-03-25 01:56:00,1.65655,1.65655,1.656,1.65605,81600000.0
2009-03-25 01:57:00,1.656,1.6561,1.65575,1.6561,28800000.0
2009-03-25 01:58:00,1.656,1.6561,1.6557,1.6557,28800000.0
2009-03-25 01:59:00,1.6558,1.65595,1.6551,1.6553,51800000.0
2009-03-25 02:00:00,1.6553,1.65545,1.65505,1.65525,74400000.0
2009-03-25 02:01:00,1.6552,1.6552,1.6547,1.65475,66400000.0
2009-03-25 02:02:00,1.65475,1.65535,1.65475,1.65535,36400000.0
2009-03-25 02:03:00,1.65545,1.6555,1.65545,1.6555,4800000.0
2009-03-25 02:04:00,1.65545,1.65545,1.6552,1.65525,30400000.0
2009-03-25 02:05:00,1.6552,1.65695,1.65505,1.65665,57000000.0
2009-03-25 02:06:00,1.6565,1.6565,1.65535,1.6555,87200000.0
2009-03-25 02:07:00,1.6555,1.6566,1.65545,1.65575,37200000.0
2009-03-25 02:08:00,1.65565,1.65615,1.6556,1.6558,115800000.0
2009-03-25 02:09:00,1.6559,1.65605,1.6557,1.656,130800000.0
2009-03-25 02:10:00,1.65605,1.65635,1.65605,1.65625,61600000.0
2009-03-25 02:11:00,1.6563,1.6565,1.65615,1.65625,136200000.0
2009-03-25 02:12:00,1.65625,1.6565,1.65625,1.6565,77200000.0
2009-03-25 02:13:00,1.65655,1.65655,1.6563,1.6563,109000000.0
2009-03-25 02:14:00,1.6564,1.65665,1.6564,1.6564,272000000.0
2009-03-25 02:15:00,1.65645,1.6566,1.65645,1.6565,88600000.0
2009-03-25 02:16:00,1.65655,1.65655,1.65595,1.65625,175200000.0
2009-03-25 02:17:00,1.65635,1.6569,1.65615,1.6569,85200000.0
2009-03-25 02:18:00,1.6568,1.6568,1.6558,1.6562,156600000.0
2009-03-25 02:19:00,1.6562,1.65625,1.6558,1.6562,64800000.0
2009-03-25 02:20:00,1.65615,1.6565,1.65595,1.6564,120200000.0
2009-03-25 02:21:00,1.65635,1.6564,1.65615,1.65615,51200000.0
2009-03-25 02:22:00,1.6563,1.65665,1.6563,1.65665,17600000.0
2009-03-25 02:23:00,1.6567,1.6569,1.6566,1.65685,61600000.0
2009-03-25 02:24:00,1.6568,1.6568,1.6567,1.65675,25600000.0
2009-03-25 02:25:00,1.6567,1.65675,1.6567,1.65675,8800000.0
2009-03-25 02:26:00,1.65685,1.657,1.65685,1.6569,82600000.0
2009-03-25 02:27:00,1.657,1.65745,1.6563,1.6563,108000000.0
2009-03-25 02:28:00,1.6563,1.65635,1.65615,1.6562,25200000.0
2009-03-25 02:29:00,1.6563,1.6566,1.6563,1.6566,48800000.0
2009-03-25 02:30:00,1.6566,1.6566,1.65615,1.6562,81000000.0
2009-03-25 02:31:00,1.65615,1.6568,1.65615,1.6568,57200000.0
2009-03-25 02:32:00,1.65695,1.65695,1.65675,1.65675,70400000.0
2009-03-25 02:33:00,1.6568,1.6568,1.6564,1.6565,71200000.0
2009-03-25 02:34:00,1.65645,1.6565,1.65555,1.6564,114800000.0
2009-03-25 02:35:00,1.65635,1.6565,1.65635,1.6565,44000000.0
2009-03-25 02:36:00,1.6564,1.65675,1.6564,1.65665,45600000.0
2009-03-25 02:37:00,1.65665,1.65675,1.65635,1.65675,56400000.0
2009-03-25 02:38:00,1.65675,1.65675,1.6565,1.6565,8000000.0
2009-03-25 02:39:00,1.6565,1.6565,1.65565,1.6558,72600000.0
2009-03-25 02:40:00,1.6558,1.6559,1.6554,1.6558,160200000.0
2009-03-25 02:41:00,1.65585,1.65675,1.65585,1.6561,107000000.0
2009-03-25 02:42:00,1.65615,1.65645,1.656,1.6562,77800000.0
2009-03-25 02:43:00,1.65625,1.65635,1.6559,1.65635,67800000.0
2009-03-25 02:44:00,1.65635,1.6567,1.65635,1.6565,34600000.0
2009-03-25 02:45:00,1.65655,1.6566,1.65635,1.65635,12400000.0
2009-03-25 02:46:00,1.65635,1.6568,1.6563,1.6568,27600000.0
2009-03-25 02:47:00,1.6569,1.6569,1.656,1.65655,60000000.0
2009-03-25 02:48:00,1.6565,1.6565,1.65605,1.65625,16000000.0
2009-03-25 02:49:00,1.6565,1.65655,1.65605,1.65605,46400000.0
2009-03-25 02:50:00,1.65615,1.6564,1.65575,1.6559,51200000.0
2009-03-25 02:51:00,1.6559,1.6559,1.65495,1.6559,196800000.0
2009-03-25 02:52:00,1.6559,1.65615,1.65525,1.6553,71000000.0
2009-03-25 02:53:00,1.65545,1.65625,1.6552,1.65535,194800000.0
2009-03-25 02:54:00,1.6554,1.65625,1.6551,1.65595,190600000.0
2009-03-25 02:55:00,1.6555,1.6562,1.6551,1.6551,156600000.0
2009-03-25 02:56:00,1.6551,1.65735,1.6551,1.65705,130200000.0
2009-03-25 02:57:00,1.657,1.65735,1.657,1.6572,113800000.0
2009-03-25 02:58:00,1.65725,1.6575,1.6569,1.6575,70000000.0
2009-03-25 02:59:00,1.65745,1.65765,1.6574,1.6574,114200000.0
2009-03-25 03:00:00,1.6574,1.65745,1.6558,1.6558,157400000.0
2009-03-25 03:01:00,1.6564,1.6567,1.65515,1.6554,231600000.0
2009-03-25 03:02:00,1.6555,1.6561,1.6554,1.6561,136800000.0
2009-03-25 03:03:00,1.656,1.65725,1.656,1.65715,187000000.0
2009-03-25 03:04:00,1.6562,1.6567,1.6562,1.65645,88800000.0
2009-03-25 03:05:00,1.6565,1.65655,1.65635,1.65655,54400000.0
2009-03-25 03:06:00,1.6566,1.6569,1.6566,1.65665,73000000.0
2009-03-25 03:07:00,1.6566,1.6571,1.6565,1.65655,76000000.0
2009-03-25 03:08:00,1.6566,1.6566,1.65605,1.65615,85800000.0
2009-03-25 03:09:00,1.65605,1.65615,1.65595,1.65595,36200000.0
2009-03-25 03:10:00,1.656,1.6562,1.6559,1.65595,38400000.0
2009-03-25 03:11:00,1.65595,1.656,1.65555,1.65555,90400000.0
2009-03-25 03:12:00,1.65555,1.65565,1.65545,1.65555,164600000.0
2009-03-25 03:13:00,1.6556,1.6566,1.6556,1.6566,84400000.0
2009-03-25 03:14:00,1.6565,1.6566,1.6561,1.6566,93600000.0
2009-03-25 03:15:00,1.65655,1.65685,1.6555,1.6556,161000000.0
2009-03-25 03:16:00,1.65555,1.656,1.65555,1.6557,114600000.0
2009-03-25 03:17:00,1.65575,1.6565,1.65555,1.65645,81600000.0
2009-03-25 03:18:00,1.6564,1.6569,1.6563,1.65675,155800000.0
2009-03-25 03:19:00,1.6567,1.6567,1.65635,1.65665,78200000.0
2009-03-25 03:20:00,1.6566,1.65675,1.656,1.6563,221000000.0
2009-03-25 03:21:00,1.65635,1.6564,1.656,1.65605,46400000.0
2009-03-25 03:22:00,1.6562,1.65705,1.6562,1.657,117600000.0
2009-03-25 03:23:00,1.65705,1.6571,1.65615,1.65645,77000000.0
2009-03-25 03:24:00,1.65655,1.6566,1.65625,1.6566,57600000.0
2009-03-25 03:25:00,1.65655,1.65675,1.6565,1.65675,21600000.0
2009-03-25 03:26:00,1.6568,1.65685,1.6561,1.65615,62600000.0
2009-03-25 03:27:00,1.6562,1.6564,1.65615,1.6563,26400000.0
2009-03-25 03:28:00,1.65615,1.65615,1.65605,1.6561,36000000.0
2009-03-25 03:29:00,1.65625,1.65645,1.65625,1.65635,28000000.0
2009-03-25 03:30:00,1.6564,1.6564,1.65625,1.65635,41600000.0
2009-03-25 03:31:00,1.6564,1.65725,1.6563,1.65695,46000000.0
2009-03-25 03:32:00,1.657,1.65735,1.657,1.657,74600000.0
2009-03-25 03:33:00,1.6572,1.65735,1.65695,1.65705,118700000.0
2009-03-25 03:34:00,1.6571,1.65755,1.6569,1.65755,131500000.0
2009-03-25 03:35:00,1.6576,1.65765,1.6567,1.6567,67400000.0
2009-03-25 03:36:00,1.6567,1.6567,1.65545,1.65545,239800000.0
2009-03-25 03:37:00,1.65555,1.65605,1.65555,1.6558,51400000.0
2009-03-25 03:38:00,1.6559,1.65615,1.65575,1.65615,39200000.0
2009-03-25 03:39:00,1.65615,1.65645,1.65595,1.65645,62600000.0
2009-03-25 03:40:00,1.65645,1.65665,1.65645,1.6565,125000000.0
2009-03-25 03:41:00,1.6565,1.65675,1.65645,1.6566,67800000.0
2009-03-25 03:42:00,1.65655,1.65675,1.65655,1.65665,43400000.0
2009-03-25 03:43:00,1.65665,1.65755,1.65665,1.65735,108200000.0
2009-03-25 03:44:00,1.65745,1.65745,1.65615,1.6564,149600000.0
2009-03-25 03:45:00,1.6564,1.65715,1.6563,1.65635,131600000.0
2009-03-25 03:46:00,1.6564,1.6567,1.65595,1.6564,165400000.0
2009-03-25 03:47:00,1.65645,1.6565,1.65575,1.6562,159800000.0
2009-03-25 03:48:00,1.6562,1.6563,1.65605,1.65605,66800000.0
2009-03-25 03:49:00,1.656,1.65605,1.6558,1.65585,91000000.0
2009-03-25 03:50:00,1.6559,1.6562,1.6558,1.6562,92800000.0
2009-03-25 03:51:00,1.6561,1.65625,1.6561,1.6562,44800000.0
2009-03-25 03:52:00,1.6562,1.6563,1.65575,1.65575,67600000.0
2009-03-25 03:53:00,1.65575,1.65575,1.65555,1.65555,149800000.0
2009-03-25 03:54:00,1.65555,1.65555,1.65555,1.65555,333600000.0
2009-03-25 03:55:00,1.65555,1.65565,1.6555,1.65555,307800000.0
2009-03-25 03:56:00,1.65555,1.65555,1.65555,1.65555,210600000.0
2009-03-25 03:57:00,1.65555,1.65555,1.65555,1.65555,202800000.0
2009-03-25 03:58:00,1.65555,1.65555,1.65555,1.65555,280800000.0
2009-03-25 03:59:00,1.65555,1.65555,1.65555,1.65555,257400000.0
2009-03-25 04:00:00,1.65555,1.65565,1.65545,1.65555,237800000.0
2009-03-25 04:01:00,1.65565,1.65605,1.65555,1.6559,208400000.0
2009-03-25 04:02:00,1.65585,1.65585,1.65555,1.6557,128000000.0
2009-03-25 04:03:00,1.6557,1.65625,1.65565,1.65605,97800000.0
2009-03-25 04:04:00,1.65605,1.65605,1.65565,1.6558,59200000.0
2009-03-25 04:05:00,1.6559,1.6566,1.65585,1.6559,79200000.0
2009-03-25 04:06:00,1.6558,1.6564,1.6558,1.6561,77600000.0
2009-03-25 04:07:00,1.6562,1.65635,1.6562,1.65625,14400000.0
2009-03-25 04:08:00,1.6564,1.65645,1.65635,1.65645,9600000.0
2009-03-25 04:09:00,1.6564,1.65655,1.6564,1.65655,33600000.0
2009-03-25 04:10:00,1.65655,1.65655,1.65625,1.6565,24800000.0
2009-03-25 04:11:00,1.6564,1.6564,1.65635,1.65635,7200000.0
2009-03-25 04:12:00,1.65625,1.65655,1.65615,1.65615,46000000.0
2009-03-25 04:13:00,1.6561,1.65635,1.6558,1.65635,52000000.0
2009-03-25 04:14:00,1.6563,1.65665,1.6562,1.65665,38600000.0
2009-03-25 04:15:00,1.6566,1.6566,1.65595,1.656,37000000.0
2009-03-25 04:16:00,1.656,1.65605,1.65595,1.656,16800000.0
2009-03-25 04:17:00,1.65595,1.6562,1.65595,1.6561,20800000.0
2009-03-25 04:18:00,1.65615,1.65635,1.6561,1.65625,95200000.0
2009-03-25 04:19:00,1.6563,1.65635,1.6563,1.65635,7200000.0
2009-03-25 04:20:00,1.6564,1.6566,1.65585,1.6566,44800000.0
2009-03-25 04:21:00,1.6565,1.6565,1.6559,1.656,36000000.0
2009-03-25 04:22:00,1.656,1.656,1.6554,1.6558,45800000.0
2009-03-25 04:23:00,1.65575,1.65585,1.65555,1.65565,54400000.0
2009-03-25 04:24:00,1.65565,1.65575,1.65555,1.65565,56400000.0
2009-03-25 04:25:00,1.65565,1.65575,1.65565,1.65565,7200000.0
2009-03-25 04:26:00,1.65575,1.6558,1.6556,1.6556,20800000.0
2009-03-25 04:27:00,1.6557,1.6557,1.65555,1.6556,17600000.0
2009-03-25 04:28:00,1.65565,1.6557,1.65555,1.65565,40800000.0
2009-03-25 04:29:00,1.65555,1.65565,1.65555,1.65565,86800000.0
2009-03-25 04:30:00,1.65565,1.65615,1.6552,1.6554,56800000.0
2009-03-25 04:31:00,1.65545,1.65545,1.65525,1.65525,28400000.0
2009-03-25 04:32:00,1.65535,1.6557,1.65535,1.65555,79200000.0
2009-03-25 04:33:00,1.6556,1.6556,1.65555,1.65555,4800000.0
2009-03-25 04:34:00,1.6555,1.6556,1.6555,1.65555,13600000.0
2009-03-25 04:35:00,1.6556,1.65655,1.6556,1.65625,81400000.0
2009-03-25 04:36:00,1.6562,1.65705,1.6562,1.6568,128000000.0
2009-03-25 04:37:00,1.65685,1.65685,1.65605,1.6568,24800000.0
2009-03-25 04:38:00,1.65665,1.65665,1.656,1.6564,20000000.0
2009-03-25 04:39:00,1.6563,1.6564,1.65595,1.6561,69200000.0
2009-03-25 04:40:00,1.6561,1.6561,1.65605,1.65605,12800000.0
2009-03-25 04:41:00,1.6561,1.6561,1.65605,1.6561,13600000.0
2009-03-25 04:42:00,1.65615,1.65675,1.6561,1.6561,21200000.0
2009-03-25 04:43:00,1.6563,1.65635,1.6561,1.6563,55200000.0
2009-03-25 04:44:00,1.65635,1.657,1.65635,1.657,19600000.0
2009-03-25 04:45:00,1.657,1.6571,1.65675,1.65695,26400000.0
2009-03-25 04:46:00,1.657,1.65705,1.6564,1.6564,28400000.0
2009-03-25 04:47:00,1.65645,1.65665,1.65625,1.6564,108400000.0
2009-03-25 04:48:00,1.65645,1.6568,1.65615,1.6565,32000000.0
2009-03-25 04:49:00,1.6567,1.6567,1.65615,1.65645,36800000.0
2009-03-25 04:50:00,1.6565,1.6566,1.6565,1.6566,9600000.0
2009-03-25 04:51:00,1.6565,1.65665,1.6565,1.65665,7200000.0
2009-03-25 04:52:00,1.65655,1.6575,1.6565,1.65725,66800000.0
2009-03-25 04:53:00,1.65735,1.65735,1.65685,1.65705,37600000.0
2009-03-25 04:54:00,1.65725,1.6576,1.6571,1.6573,54800000.0
2009-03-25 04:55:00,1.6575,1.6576,1.65745,1.6576,32800000.0
2009-03-25 04:56:00,1.65745,1.65745,1.65695,1.6571,48800000.0
2009-03-25 04:57:00,1.65705,1.65715,1.65675,1.6571,46400000.0
2009-03-25 04:58:00,1.65695,1.6577,1.65665,1.65745,73800000.0
2009-03-25 04:59:00,1.65765,1.65812,1.65765,1.65805,65200000.0
2009-03-25 05:00:00,1.65745,1.65785,1.65735,1.65765,65200000.0
2009-03-25 05:01:00,1.6577,1.6577,1.6575,1.6575,30400000.0
2009-03-25 05:02:00,1.6575,1.6576,1.6574,1.65755,53200000.0
2009-03-25 05:03:00,1.6576,1.6578,1.65755,1.6578,86000000.0
2009-03-25 05:04:00,1.65785,1.658,1.6578,1.65785,44400000.0
2009-03-25 05:05:00,1.65785,1.65795,1.65785,1.65795,5000000.0
2009-03-25 05:06:00,1.658,1.65825,1.658,1.6582,32400000.0
2009-03-25 05:07:00,1.65815,1.65835,1.65815,1.6583,11400000.0
2009-03-25 05:08:00,1.6583,1.6585,1.6583,1.6583,26000000.0
2009-03-25 05:09:00,1.6584,1.6585,1.6584,1.6584,4000000.0
2009-03-25 05:10:00,1.65835,1.6584,1.6583,1.6584,25800000.0
2009-03-25 05:11:00,1.6584,1.65845,1.65825,1.6583,24400000.0
2009-03-25 05:12:00,1.65825,1.6583,1.65815,1.65815,10800000.0
2009-03-25 05:13:00,1.658,1.65825,1.658,1.6581,34200000.0
2009-03-25 05:14:00,1.6582,1.6582,1.65795,1.65815,25200000.0
2009-03-25 05:15:00,1.65815,1.65835,1.6581,1.65815,22400000.0
2009-03-25 05:16:00,1.6582,1.6585,1.6582,1.65845,27000000.0
2009-03-25 05:17:00,1.6586,1.65865,1.6584,1.65845,33800000.0
2009-03-25 05:18:00,1.6584,1.6584,1.6583,1.6584,66600000.0
2009-03-25 05:19:00,1.65855,1.65855,1.6572,1.6574,151600000.0
2009-03-25 05:20:00,1.65745,1.6575,1.65725,1.6573,102000000.0
2009-03-25 05:21:00,1.6573,1.6574,1.65705,1.65715,96200000.0
2009-03-25 05:22:00,1.65715,1.65765,1.65715,1.6576,51400000.0
2009-03-25 05:23:00,1.65755,1.65775,1.6571,1.6573,56400000.0
2009-03-25 05:24:00,1.65735,1.65735,1.65715,1.65715,7600000.0
2009-03-25 05:25:00,1.65735,1.65735,1.6568,1.65685,69400000.0
2009-03-25 05:26:00,1.65695,1.6573,1.65665,1.65665,27400000.0
2009-03-25 05:27:00,1.65665,1.65665,1.6565,1.6565,39200000.0
2009-03-25 05:28:00,1.65695,1.6576,1.6564,1.65655,50200000.0
2009-03-25 05:29:00,1.65655,1.6566,1.65645,1.6565,73600000.0
2009-03-25 05:30:00,1.6565,1.65675,1.65645,1.6567,54200000.0
2009-03-25 05:31:00,1.6567,1.65695,1.6567,1.65695,42800000.0
2009-03-25 05:32:00,1.657,1.6571,1.657,1.65705,10800000.0
2009-03-25 05:33:00,1.65705,1.65715,1.65705,1.65715,8000000.0
2009-03-25 05:34:00,1.65715,1.65735,1.65715,1.65735,12800000.0
2009-03-25 05:35:00,1.6574,1.6578,1.6574,1.6576,56800000.0
2009-03-25 05:36:00,1.6576,1.65765,1.65755,1.65755,7600000.0
2009-03-25 05:37:00,1.6576,1.6578,1.6576,1.6577,24400000.0
2009-03-25 05:38:00,1.6577,1.6577,1.65765,1.65765,20000000.0
2009-03-25 05:39:00,1.65765,1.658,1.65765,1.65795,52400000.0
2009-03-25 05:40:00,1.658,1.658,1.65785,1.6579,19000000.0
2009-03-25 05:41:00,1.65785,1.658,1.65785,1.65795,31000000.0
2009-03-25 05:42:00,1.658,1.658,1.6579,1.6579,9600000.0
2009-03-25 05:43:00,1.658,1.65835,1.6579,1.6582,79600000.0
2009-03-25 05:44:00,1.65815,1.6583,1.658,1.6583,53000000.0
2009-03-25 05:45:00,1.6583,1.65845,1.6581,1.65815,83400000.0
2009-03-25 05:46:00,1.65815,1.6582,1.6578,1.6579,67400000.0
2009-03-25 05:47:00,1.6579,1.6579,1.6578,1.6578,50800000.0
2009-03-25 05:48:00,1.6577,1.6584,1.6577,1.65825,107600000.0
2009-03-25 05:49:00,1.65825,1.65845,1.65805,1.65805,70800000.0
2009-03-25 05:50:00,1.65805,1.65825,1.65805,1.65825,43000000.0
2009-03-25 05:51:00,1.6582,1.6585,1.6582,1.65845,61400000.0
2009-03-25 05:52:00,1.6584,1.6589,1.65835,1.6588,125400000.0
2009-03-25 05:53:00,1.6588,1.65895,1.6583,1.6585,52000000.0
2009-03-25 05:54:00,1.6585,1.65865,1.65815,1.65865,105400000.0
2009-03-25 05:55:00,1.65875,1.65895,1.65855,1.6586,64800000.0
2009-03-25 05:56:00,1.6584,1.6584,1.65835,1.65835,2000000.0
2009-03-25 05:57:00,1.65845,1.65875,1.65815,1.6582,22400000.0
2009-03-25 05:58:00,1.65815,1.65815,1.6578,1.65815,43400000.0
2009-03-25 05:59:00,1.6581,1.6586,1.6581,1.6583,60600000.0
2009-03-25 06:00:00,1.65835,1.65855,1.65805,1.65805,48800000.0
2009-03-25 06:01:00,1.65815,1.65825,1.65815,1.65815,8000000.0
2009-03-25 06:02:00,1.65815,1.65835,1.6576,1.6576,56400000.0
2009-03-25 06:03:00,1.65755,1.65785,1.65745,1.65785,51800000.0
2009-03-25 06:04:00,1.6578,1.65795,1.6572,1.65735,63400000.0
2009-03-25 06:05:00,1.6575,1.6575,1.6559,1.65635,157000000.0
2009-03-25 06:06:00,1.65625,1.6568,1.6562,1.6567,80200000.0
2009-03-25 06:07:00,1.6567,1.657,1.6566,1.6569,123200000.0
2009-03-25 06:08:00,1.65685,1.65725,1.65685,1.65715,62200000.0
2009-03-25 06:09:00,1.6573,1.6573,1.65685,1.6573,32400000.0
2009-03-25 06:10:00,1.65745,1.65745,1.65655,1.65655,41400000.0
2009-03-25 06:11:00,1.65645,1.65645,1.65595,1.65595,37200000.0
2009-03-25 06:12:00,1.65585,1.656,1.6555,1.65575,40200000.0
2009-03-25 06:13:00,1.6557,1.656,1.65565,1.6558,25600000.0
2009-03-25 06:14:00,1.65585,1.65645,1.65585,1.65645,21800000.0
2009-03-25 06:15:00,1.65605,1.6563,1.6554,1.6561,135600000.0
2009-03-25 06:16:00,1.656,1.6567,1.656,1.6567,50600000.0
2009-03-25 06:17:00,1.6567,1.6567,1.6562,1.6563,14400000.0
2009-03-25 06:18:00,1.65645,1.65665,1.6564,1.65665,27800000.0
2009-03-25 06:19:00,1.6565,1.6567,1.6564,1.6564,23000000.0
2009-03-25 06:20:00,1.6564,1.6564,1.65605,1.65615,18600000.0
2009-03-25 06:21:00,1.65615,1.65645,1.65615,1.6564,19000000.0
2009-03-25 06:22:00,1.6563,1.65655,1.65625,1.6563,19800000.0
2009-03-25 06:23:00,1.65625,1.65635,1.6562,1.6563,18400000.0
2009-03-25 06:24:00,1.65625,1.6563,1.6562,1.6563,5000000.0
2009-03-25 06:25:00,1.6563,1.65635,1.65625,1.6563,9000000.0
2009-03-25 06:26:00,1.6563,1.6566,1.6561,1.6566,22200000.0
2009-03-25 06:27:00,1.6566,1.6566,1.6561,1.65635,23400000.0
2009-03-25 06:28:00,1.65645,1.65725,1.6558,1.6562,242200000.0
2009-03-25 06:29:00,1.65625,1.65715,1.6562,1.65715,49000000.0
2009-03-25 06:30:00,1.6572,1.6573,1.65705,1.65715,14000000.0
2009-03-25 06:31:00,1.65705,1.65705,1.65625,1.6568,68800000.0
2009-03-25 06:32:00,1.6569,1.65695,1.6559,1.6562,81200000.0
2009-03-25 06:33:00,1.65615,1.6566,1.65605,1.6561,53200000.0
2009-03-25 06:34:00,1.65605,1.6564,1.65605,1.65625,26800000.0
2009-03-25 06:35:00,1.65635,1.65725,1.65635,1.6571,35400000.0
2009-03-25 06:36:00,1.65715,1.65715,1.65705,1.65705,10000000.0
2009-03-25 06:37:00,1.657,1.657,1.6567,1.6567,20400000.0
2009-03-25 06:38:00,1.6567,1.65675,1.6567,1.6567,5000000.0
2009-03-25 06:39:00,1.65662,1.65682,1.65662,1.65682,13600000.0
2009-03-25 06:40:00,1.65665,1.6569,1.65665,1.6567,13600000.0
2009-03-25 06:41:00,1.65665,1.65665,1.65665,1.65665,1000000.0
2009-03-25 06:42:00,1.6566,1.65675,1.6566,1.6566,15000000.0
2009-03-25 06:43:00,1.6565,1.65655,1.6562,1.65655,22000000.0
2009-03-25 06:44:00,1.6565,1.65655,1.65635,1.65635,22000000.0
2009-03-25 06:45:00,1.6564,1.6564,1.65625,1.6563,10000000.0
2009-03-25 06:46:00,1.6563,1.6563,1.65605,1.65615,16400000.0
2009-03-25 06:47:00,1.65615,1.65645,1.65615,1.65635,14000000.0
2009-03-25 06:48:00,1.6564,1.6565,1.6564,1.6564,10400000.0
2009-03-25 06:49:00,1.6564,1.65655,1.65625,1.6565,27400000.0
2009-03-25 06:50:00,1.65655,1.65695,1.6565,1.6568,41600000.0
2009-03-25 06:51:00,1.65685,1.657,1.65685,1.65695,17000000.0
2009-03-25 06:52:00,1.657,1.65715,1.657,1.657,11000000.0
2009-03-25 06:53:00,1.65715,1.65715,1.6566,1.6567,27000000.0
2009-03-25 06:54:00,1.65665,1.657,1.6566,1.6567,40800000.0
2009-03-25 06:55:00,1.6568,1.6568,1.6567,1.6567,5800000.0
2009-03-25 06:56:00,1.6567,1.6568,1.6567,1.6568,3000000.0
2009-03-25 06:57:00,1.65675,1.65675,1.6566,1.6566,19200000.0
2009-03-25 06:58:00,1.6566,1.65675,1.6564,1.65655,54400000.0
2009-03-25 06:59:00,1.6566,1.65665,1.65635,1.6565,38000000.0
2009-03-25 07:00:00,1.65645,1.65645,1.6561,1.6561,59600000.0
2009-03-25 07:01:00,1.65595,1.6575,1.6559,1.65665,64800000.0
2009-03-25 07:02:00,1.65655,1.65705,1.65655,1.65705,39800000.0
2009-03-25 07:03:00,1.65705,1.65755,1.65705,1.65735,15800000.0
2009-03-25 07:04:00,1.6572,1.65735,1.6565,1.65725,23600000.0
2009-03-25 07:05:00,1.65735,1.65775,1.65735,1.65775,14000000.0
2009-03-25 07:06:00,1.6576,1.6576,1.65715,1.6575,14800000.0
2009-03-25 07:07:00,1.65745,1.6577,1.65725,1.65765,15200000.0
2009-03-25 07:08:00,1.6576,1.6577,1.65755,1.6576,41000000.0
2009-03-25 07:09:00,1.65755,1.65755,1.65755,1.65755,1000000.0
2009-03-25 07:10:00,1.6576,1.6576,1.6574,1.6575,12000000.0
2009-03-25 07:11:00,1.6576,1.6576,1.6573,1.6574,9400000.0
2009-03-25 07:12:00,1.65745,1.65825,1.65685,1.65685,24400000.0
2009-03-25 07:13:00,1.6568,1.65685,1.6568,1.65685,4000000.0
2009-03-25 07:14:00,1.65745,1.65805,1.6567,1.6567,21200000.0
2009-03-25 07:15:00,1.6568,1.6573,1.6568,1.6573,17000000.0
2009-03-25 07:16:00,1.65725,1.65725,1.6568,1.657,18800000.0
2009-03-25 07:17:00,1.65705,1.65815,1.65705,1.65805,46200000.0
2009-03-25 07:18:00,1.65825,1.6585,1.65825,1.6584,20400000.0
2009-03-25 07:19:00,1.6585,1.65875,1.65765,1.6584,44200000.0
2009-03-25 07:20:00,1.65855,1.65855,1.6576,1.65795,97800000.0
2009-03-25 07:21:00,1.6579,1.65805,1.6579,1.65795,23800000.0
2009-03-25 07:22:00,1.658,1.65805,1.65775,1.65785,53600000.0
2009-03-25 07:23:00,1.65805,1.6584,1.65735,1.6576,79600000.0
2009-03-25 07:24:00,1.65765,1.65765,1.65745,1.6575,11400000.0
2009-03-25 07:25:00,1.6574,1.6575,1.6572,1.65725,47000000.0
2009-03-25 07:26:00,1.6573,1.65745,1.6566,1.65725,62600000.0
2009-03-25 07:27:00,1.65715,1.65715,1.6565,1.65695,52800000.0
2009-03-25 07:28:00,1.65695,1.65755,1.65695,1.6574,38800000.0
2009-03-25 07:29:00,1.65745,1.65785,1.6571,1.6573,55600000.0
2009-03-25 07:30:00,1.6571,1.6571,1.6563,1.65645,75600000.0
2009-03-25 07:31:00,1.6565,1.6569,1.65535,1.65595,133000000.0
2009-03-25 07:32:00,1.65585,1.6569,1.6553,1.65585,99600000.0
2009-03-25 07:33:00,1.6558,1.6563,1.6558,1.6561,61200000.0
2009-03-25 07:34:00,1.65605,1.6563,1.65605,1.6563,62000000.0
2009-03-25 07:35:00,1.6563,1.6565,1.6563,1.65645,18400000.0
2009-03-25 07:36:00,1.6565,1.65655,1.6564,1.65645,25800000.0
2009-03-25 07:37:00,1.65645,1.6567,1.65635,1.65645,30200000.0
2009-03-25 07:38:00,1.6567,1.65685,1.65635,1.6564,36000000.0
2009-03-25 07:39:00,1.6564,1.65655,1.65635,1.65645,35200000.0
2009-03-25 07:40:00,1.6564,1.65725,1.6551,1.65535,111600000.0
2009-03-25 07:41:00,1.65535,1.6557,1.655,1.65565,94000000.0
2009-03-25 07:42:00,1.6557,1.6564,1.65555,1.6564,63200000.0
2009-03-25 07:43:00,1.6565,1.65705,1.6565,1.657,46200000.0
2009-03-25 07:44:00,1.65695,1.6576,1.65695,1.6576,27000000.0
2009-03-25 07:45:00,1.6575,1.6575,1.65585,1.65585,48800000.0
2009-03-25 07:46:00,1.6561,1.65665,1.6561,1.6566,53200000.0
2009-03-25 07:47:00,1.65675,1.65675,1.6564,1.65665,36000000.0
2009-03-25 07:48:00,1.65675,1.6581,1.65675,1.6581,53400000.0
2009-03-25 07:49:00,1.6581,1.6583,1.6569,1.65705,56400000.0
2009-03-25 07:50:00,1.65715,1.65745,1.65715,1.6572,21400000.0
2009-03-25 07:51:00,1.65735,1.65825,1.65725,1.65815,48800000.0
2009-03-25 07:52:00,1.6581,1.65815,1.6576,1.65815,37800000.0
2009-03-25 07:53:00,1.6581,1.6581,1.6567,1.6569,56600000.0
2009-03-25 07:54:00,1.6571,1.65745,1.65705,1.65745,34000000.0
2009-03-25 07:55:00,1.65745,1.6582,1.65745,1.65815,22000000.0
2009-03-25 07:56:00,1.6582,1.65835,1.65775,1.65785,26800000.0
2009-03-25 07:57:00,1.65785,1.6582,1.65785,1.65815,11400000.0
2009-03-25 07:58:00,1.65825,1.6591,1.65825,1.6591,24800000.0
2009-03-25 07:59:00,1.65905,1.65935,1.6589,1.6592,60000000.0
2009-03-25 08:00:00,1.6591,1.65945,1.65685,1.65715,118200000.0
2009-03-25 08:01:00,1.6573,1.65785,1.65705,1.6571,130400000.0
2009-03-25 08:02:00,1.65715,1.65715,1.65655,1.65655,125400000.0
2009-03-25 08:03:00,1.65655,1.65665,1.65595,1.6565,122000000.0
2009-03-25 08:04:00,1.6565,1.6565,1.6555,1.65575,67800000.0
2009-03-25 08:05:00,1.65565,1.65615,1.65565,1.65595,47200000.0
2009-03-25 08:06:00,1.6559,1.6569,1.6559,1.65685,47800000.0
2009-03-25 08:07:00,1.6569,1.65715,1.65675,1.65695,51800000.0
2009-03-25 08:08:00,1.6571,1.6571,1.65625,1.65625,43400000.0
2009-03-25 08:09:00,1.65635,1.6566,1.65625,1.6563,27200000.0
2009-03-25 08:10:00,1.65635,1.6569,1.6563,1.6567,82000000.0
2009-03-25 08:11:00,1.6568,1.6568,1.6566,1.6566,23400000.0
2009-03-25 08:12:00,1.6565,1.6567,1.6563,1.65655,17400000.0
2009-03-25 08:13:00,1.6566,1.65675,1.65615,1.65615,13000000.0
2009-03-25 08:14:00,1.65615,1.6565,1.65615,1.6564,17800000.0
2009-03-25 08:15:00,1.6563,1.6564,1.65625,1.65635,18400000.0
2009-03-25 08:16:00,1.65645,1.65705,1.6564,1.6568,55600000.0
2009-03-25 08:17:00,1.65685,1.65735,1.6568,1.6573,49400000.0
2009-03-25 08:18:00,1.6573,1.6576,1.65695,1.65695,26400000.0
2009-03-25 08:19:00,1.65695,1.65715,1.65695,1.65705,18800000.0
2009-03-25 08:20:00,1.6571,1.65715,1.65705,1.6571,14000000.0
2009-03-25 08:21:00,1.65725,1.6573,1.6559,1.656,56000000.0
2009-03-25 08:22:00,1.65605,1.65605,1.656,1.656,8000000.0
2009-03-25 08:23:00,1.65605,1.65605,1.65575,1.65585,26000000.0
2009-03-25 08:24:00,1.6559,1.6562,1.65585,1.6562,24000000.0
2009-03-25 08:25:00,1.65585,1.65615,1.6558,1.6558,38000000.0
2009-03-25 08:26:00,1.6559,1.65605,1.65555,1.6557,32000000.0
2009-03-25 08:27:00,1.65575,1.65585,1.6557,1.6558,20000000.0
2009-03-25 08:28:00,1.65585,1.6568,1.65585,1.6568,72200000.0
2009-03-25 08:29:00,1.65675,1.6575,1.65675,1.6573,81000000.0
2009-03-25 08:30:00,1.65735,1.6574,1.65595,1.6574,55800000.0
2009-03-25 08:31:00,1.6574,1.6574,1.6571,1.6571,19800000.0
2009-03-25 08:32:00,1.6571,1.6575,1.657,1.65715,22400000.0
2009-03-25 08:33:00,1.65725,1.65745,1.6572,1.6573,21200000.0
2009-03-25 08:34:00,1.65735,1.6574,1.65725,1.6574,7800000.0
2009-03-25 08:35:00,1.65745,1.65765,1.6574,1.65745,38200000.0
2009-03-25 08:36:00,1.65745,1.6577,1.65745,1.65755,33200000.0
2009-03-25 08:37:00,1.6575,1.65765,1.6575,1.65755,21000000.0
2009-03-25 08:38:00,1.65765,1.6578,1.65765,1.6578,9000000.0
2009-03-25 08:39:00,1.65775,1.6581,1.65755,1.6581,21000000.0
2009-03-25 08:40:00,1.65815,1.65815,1.6576,1.6578,32600000.0
2009-03-25 08:41:00,1.65775,1.6578,1.6575,1.65755,35200000.0
2009-03-25 08:42:00,1.6575,1.65765,1.6574,1.6574,12600000.0
2009-03-25 08:43:00,1.65735,1.6577,1.65735,1.6577,28800000.0
2009-03-25 08:44:00,1.6576,1.6579,1.6575,1.6578,39200000.0
2009-03-25 08:45:00,1.65775,1.6578,1.6575,1.65775,44200000.0
2009-03-25 08:46:00,1.65775,1.65785,1.6577,1.6578,22400000.0
2009-03-25 08:47:00,1.65785,1.65795,1.65765,1.6579,37400000.0
2009-03-25 08:48:00,1.65795,1.65795,1.65675,1.65735,80200000.0
2009-03-25 08:49:00,1.65705,1.65705,1.6568,1.65695,44000000.0
2009-03-25 08:50:00,1.65695,1.6578,1.65615,1.65765,70600000.0
2009-03-25 08:51:00,1.6577,1.6577,1.65755,1.65765,24400000.0
2009-03-25 08:52:00,1.65765,1.65845,1.65745,1.65845,75800000.0
2009-03-25 08:53:00,1.6584,1.65895,1.6569,1.6574,144000000.0
2009-03-25 08:54:00,1.6574,1.65745,1.6571,1.6572,92200000.0
2009-03-25 08:55:00,1.6572,1.6574,1.65715,1.6573,71800000.0
2009-03-25 08:56:00,1.65725,1.65725,1.65655,1.65675,68600000.0
2009-03-25 08:57:00,1.6567,1.6568,1.65655,1.6566,58400000.0
2009-03-25 08:58:00,1.6568,1.65715,1.65605,1.65605,95600000.0
2009-03-25 08:59:00,1.6559,1.65715,1.6559,1.65715,61400000.0
2009-03-25 09:00:00,1.6567,1.657,1.6566,1.6569,72000000.0
2009-03-25 09:01:00,1.6569,1.6574,1.6568,1.6572,90000000.0
2009-03-25 09:02:00,1.65725,1.65745,1.65725,1.65745,42000000.0
2009-03-25 09:03:00,1.6574,1.6584,1.6574,1.6574,114800000.0
2009-03-25 09:04:00,1.6575,1.65845,1.65745,1.65845,55600000.0
2009-03-25 09:05:00,1.65885,1.6591,1.6579,1.65835,113600000.0
2009-03-25 09:06:00,1.6583,1.6588,1.6583,1.65875,92200000.0
2009-03-25 09:07:00,1.65875,1.65875,1.6581,1.6583,101000000.0
2009-03-25 09:08:00,1.65825,1.6589,1.6577,1.65865,230000000.0
2009-03-25 09:09:00,1.6586,1.6586,1.65815,1.65825,162600000.0
2009-03-25 09:10:00,1.6582,1.65845,1.65765,1.65805,268000000.0
2009-03-25 09:11:00,1.65805,1.6595,1.6578,1.65825,194400000.0
2009-03-25 09:12:00,1.65825,1.65905,1.6581,1.6584,127800000.0
2009-03-25 09:13:00,1.6583,1.65955,1.6579,1.65795,192600000.0
2009-03-25 09:14:00,1.6579,1.65885,1.6579,1.6587,103400000.0
2009-03-25 09:15:00,1.6587,1.6588,1.65845,1.6586,91000000.0
2009-03-25 09:16:00,1.6587,1.6588,1.65835,1.6586,113400000.0
2009-03-25 09:17:00,1.65855,1.6587,1.658,1.6582,103200000.0
2009-03-25 09:18:00,1.6582,1.6585,1.6582,1.65835,118400000.0
2009-03-25 09:19:00,1.65835,1.65855,1.6577,1.6579,76600000.0
2009-03-25 09:20:00,1.65795,1.65895,1.65765,1.65895,177000000.0
2009-03-25 09:21:00,1.6589,1.6589,1.65815,1.6582,146200000.0
2009-03-25 09:22:00,1.65825,1.6589,1.6582,1.65865,180200000.0
2009-03-25 09:23:00,1.65865,1.6591,1.65805,1.65845,159000000.0
2009-03-25 09:24:00,1.65845,1.6588,1.65845,1.6585,38000000.0
2009-03-25 09:25:00,1.65865,1.6592,1.65795,1.6585,175600000.0
2009-03-25 09:26:00,1.65845,1.6586,1.65765,1.658,152400000.0
2009-03-25 09:27:00,1.65795,1.658,1.6575,1.65785,85200000.0
2009-03-25 09:28:00,1.65795,1.65795,1.65705,1.65725,129600000.0
2009-03-25 09:29:00,1.65715,1.659,1.65715,1.65885,162000000.0
2009-03-25 09:30:00,1.6588,1.6588,1.6582,1.65865,114400000.0
2009-03-25 09:31:00,1.65825,1.6589,1.6582,1.6589,141400000.0
2009-03-25 09:32:00,1.6589,1.65965,1.6588,1.6594,104400000.0
2009-03-25 09:33:00,1.6594,1.65955,1.6581,1.65835,142400000.0
2009-03-25 09:34:00,1.6584,1.65925,1.6583,1.6588,186200000.0
2009-03-25 09:35:00,1.65875,1.65915,1.6582,1.6584,175000000.0
2009-03-25 09:36:00,1.6584,1.65885,1.65795,1.65845,130400000.0
2009-03-25 09:37:00,1.658,1.65885,1.658,1.6586,159200000.0
2009-03-25 09:38:00,1.65815,1.65875,1.65775,1.65775,244000000.0
2009-03-25 09:39:00,1.65775,1.65825,1.6576,1.6581,124600000.0
2009-03-25 09:40:00,1.65815,1.6583,1.65765,1.6577,124600000.0
2009-03-25 09:41:00,1.65785,1.6588,1.65785,1.6587,69600000.0
2009-03-25 09:42:00,1.6587,1.65945,1.65865,1.65935,134200000.0
2009-03-25 09:43:00,1.6594,1.6594,1.6585,1.6585,112200000.0
2009-03-25 09:44:00,1.6585,1.65875,1.65805,1.65865,120000000.0
2009-03-25 09:45:00,1.6587,1.65895,1.6582,1.65885,123400000.0
2009-03-25 09:46:00,1.65885,1.659,1.6583,1.65855,142400000.0
2009-03-25 09:47:00,1.6589,1.65905,1.6583,1.6583,90600000.0
2009-03-25 09:48:00,1.6583,1.6586,1.6582,1.6586,70400000.0
2009-03-25 09:49:00,1.65855,1.6589,1.6585,1.65875,76000000.0
2009-03-25 09:50:00,1.659,1.65945,1.65885,1.65905,159000000.0
2009-03-25 09:51:00,1.65905,1.6593,1.6584,1.6585,196400000.0
2009-03-25 09:52:00,1.65845,1.6587,1.65785,1.6587,123000000.0
2009-03-25 09:53:00,1.65865,1.6592,1.65865,1.6587,139400000.0
2009-03-25 09:54:00,1.65855,1.6588,1.65855,1.65855,79800000.0
2009-03-25 09:55:00,1.65865,1.65865,1.65735,1.658,303000000.0
2009-03-25 09:56:00,1.65815,1.65835,1.65725,1.65815,196200000.0
2009-03-25 09:57:00,1.65805,1.6584,1.6579,1.6582,196400000.0
2009-03-25 09:58:00,1.65815,1.65825,1.6579,1.6581,152000000.0
2009-03-25 09:59:00,1.658,1.658,1.65725,1.6577,117600000.0
2009-03-25 10:00:00,1.6578,1.65795,1.6575,1.6579,111000000.0
2009-03-25 10:01:00,1.6579,1.65865,1.65755,1.65835,234600000.0
2009-03-25 10:02:00,1.65835,1.65835,1.6576,1.65825,163600000.0
2009-03-25 10:03:00,1.65825,1.6585,1.6568,1.65725,272000000.0
2009-03-25 10:04:00,1.65725,1.65845,1.65665,1.65785,192500000.0
2009-03-25 10:05:00,1.65785,1.6589,1.6574,1.65855,226600000.0
2009-03-25 10:06:00,1.65855,1.6586,1.6574,1.6575,186200000.0
2009-03-25 10:07:00,1.65745,1.65785,1.6573,1.65785,186600000.0
2009-03-25 10:08:00,1.65795,1.6589,1.6576,1.65855,200000000.0
2009-03-25 10:09:00,1.65855,1.65855,1.65775,1.6583,153200000.0
2009-03-25 10:10:00,1.6582,1.65885,1.6582,1.65875,159400000.0
2009-03-25 10:11:00,1.65875,1.65875,1.6581,1.6586,129400000.0
2009-03-25 10:12:00,1.6583,1.6586,1.65815,1.65825,169400000.0
2009-03-25 10:13:00,1.6583,1.6588,1.65825,1.65865,177200000.0
2009-03-25 10:14:00,1.65865,1.6588,1.65835,1.6588,135000000.0
2009-03-25 10:15:00,1.6588,1.6589,1.658,1.65845,196000000.0
2009-03-25 10:16:00,1.6586,1.65865,1.65805,1.65805,217400000.0
2009-03-25 10:17:00,1.65805,1.65825,1.65735,1.65785,126400000.0
2009-03-25 10:18:00,1.6579,1.65845,1.6577,1.6581,186200000.0
2009-03-25 10:19:00,1.6581,1.6585,1.6579,1.658,172200000.0
2009-03-25 10:20:00,1.65805,1.65875,1.65795,1.6585,61400000.0
2009-03-25 10:21:00,1.65855,1.65855,1.65795,1.6583,164600000.0
2009-03-25 10:22:00,1.6583,1.6586,1.658,1.65825,168400000.0
2009-03-25 10:23:00,1.65825,1.65835,1.6576,1.6578,113400000.0
2009-03-25 10:24:00,1.65785,1.65895,1.65785,1.6587,175800000.0
2009-03-25 10:25:00,1.6587,1.6587,1.65745,1.65795,220600000.0
2009-03-25 10:26:00,1.65795,1.65845,1.65765,1.65825,172400000.0
2009-03-25 10:27:00,1.6583,1.65905,1.65815,1.6585,200600000.0
2009-03-25 10:28:00,1.65855,1.659,1.6582,1.65885,133200000.0
2009-03-25 10:29:00,1.65905,1.65905,1.6581,1.6583,120000000.0
2009-03-25 10:30:00,1.65825,1.65885,1.6581,1.65865,93000000.0
2009-03-25 10:31:00,1.6588,1.65945,1.65815,1.65815,222000000.0
2009-03-25 10:32:00,1.65815,1.6582,1.65635,1.6569,210900000.0
2009-03-25 10:33:00,1.6569,1.6584,1.65635,1.6581,319600000.0
2009-03-25 10:34:00,1.65805,1.6592,1.658,1.6585,264200000.0
2009-03-25 10:35:00,1.6586,1.65865,1.65745,1.65785,279000000.0
2009-03-25 10:36:00,1.65785,1.6585,1.6571,1.6572,258000000.0
2009-03-25 10:37:00,1.6573,1.65865,1.6571,1.65845,255000000.0
2009-03-25 10:38:00,1.65835,1.6588,1.65765,1.65775,235000000.0
2009-03-25 10:39:00,1.65775,1.6579,1.65755,1.6579,68000000.0
2009-03-25 10:40:00,1.65785,1.6583,1.65785,1.65805,47600000.0
2009-03-25 10:41:00,1.658,1.6595,1.65795,1.6591,161200000.0
2009-03-25 10:42:00,1.6591,1.6595,1.65735,1.65735,293700000.0
2009-03-25 10:43:00,1.65735,1.6581,1.65715,1.65795,185600000.0
2009-03-25 10:44:00,1.65795,1.65795,1.65665,1.6567,194600000.0
2009-03-25 10:45:00,1.6567,1.6582,1.6564,1.65805,229500000.0
2009-03-25 10:46:00,1.658,1.6588,1.65685,1.65855,216400000.0
2009-03-25 10:47:00,1.65815,1.6585,1.6568,1.6579,172000000.0
2009-03-25 10:48:00,1.65785,1.65795,1.65735,1.65775,141800000.0
2009-03-25 10:49:00,1.65775,1.65825,1.6565,1.6565,171400000.0
2009-03-25 10:50:00,1.6565,1.6582,1.6565,1.65795,124400000.0
2009-03-25 10:51:00,1.6579,1.65845,1.65715,1.6574,198000000.0
2009-03-25 10:52:00,1.65735,1.65925,1.65705,1.65875,198200000.0
2009-03-25 10:53:00,1.65875,1.65875,1.65815,1.65855,124000000.0
2009-03-25 10:54:00,1.65865,1.65985,1.65865,1.6597,230400000.0
2009-03-25 10:55:00,1.6597,1.6601,1.6587,1.6591,217000000.0
2009-03-25 10:56:00,1.6592,1.6592,1.6582,1.6583,141600000.0
2009-03-25 10:57:00,1.65825,1.65865,1.6579,1.65835,140800000.0
2009-03-25 10:58:00,1.65835,1.6599,1.65825,1.65885,199400000.0
2009-03-25 10:59:00,1.65895,1.65935,1.65815,1.659,174800000.0
2009-03-25 11:00:00,1.6592,1.65945,1.65725,1.6577,217600000.0
2009-03-25 11:01:00,1.6578,1.65795,1.65685,1.65795,183000000.0
2009-03-25 11:02:00,1.6581,1.65825,1.65725,1.65785,139200000.0
2009-03-25 11:03:00,1.6578,1.65995,1.6578,1.65915,195600000.0
2009-03-25 11:04:00,1.6591,1.6598,1.65835,1.65975,208400000.0
2009-03-25 11:05:00,1.6597,1.6598,1.65875,1.65935,175000000.0
2009-03-25 11:06:00,1.65935,1.6601,1.6591,1.6594,267400000.0
2009-03-25 11:07:00,1.6594,1.66025,1.6592,1.6592,270400000.0
2009-03-25 11:08:00,1.65905,1.65955,1.6589,1.65945,182800000.0
2009-03-25 11:09:00,1.6591,1.66015,1.6591,1.6601,184800000.0
2009-03-25 11:10:00,1.66025,1.66055,1.65945,1.65985,174800000.0
2009-03-25 11:11:00,1.6598,1.65995,1.65915,1.6592,201400000.0
2009-03-25 11:12:00,1.6593,1.6596,1.65905,1.65945,146000000.0
2009-03-25 11:13:00,1.65935,1.65985,1.65935,1.6595,102800000.0
2009-03-25 11:14:00,1.65955,1.6597,1.6593,1.65965,111000000.0
2009-03-25 11:15:00,1.6595,1.6596,1.6589,1.659,140000000.0
2009-03-25 11:16:00,1.65905,1.65985,1.65905,1.6596,110400000.0
2009-03-25 11:17:00,1.6596,1.6601,1.65905,1.6599,181400000.0
2009-03-25 11:18:00,1.66,1.6601,1.65965,1.6601,84400000.0
2009-03-25 11:19:00,1.66005,1.6609,1.66,1.66075,327800000.0
2009-03-25 11:20:00,1.6608,1.6611,1.65995,1.66,300600000.0
2009-03-25 11:21:00,1.6601,1.66045,1.6601,1.6601,244400000.0
2009-03-25 11:22:00,1.6602,1.6604,1.65915,1.6604,187400000.0
2009-03-25 11:23:00,1.6603,1.66075,1.66005,1.66005,123200000.0
2009-03-25 11:24:00,1.6601,1.6605,1.65975,1.65975,145200000.0
2009-03-25 11:25:00,1.65975,1.65975,1.6589,1.65945,129400000.0
2009-03-25 11:26:00,1.6595,1.65955,1.65925,1.65945,102800000.0
2009-03-25 11:27:00,1.65945,1.65945,1.6587,1.6591,216600000.0
2009-03-25 11:28:00,1.6592,1.65925,1.65845,1.6587,114800000.0
2009-03-25 11:29:00,1.6587,1.65915,1.65855,1.6591,172400000.0
2009-03-25 11:30:00,1.65895,1.6591,1.65835,1.6586,158000000.0
2009-03-25 11:31:00,1.6585,1.6586,1.65745,1.6583,124400000.0
2009-03-25 11:32:00,1.6582,1.6585,1.65795,1.65845,127000000.0
2009-03-25 11:33:00,1.6583,1.6583,1.6575,1.65765,126400000.0
2009-03-25 11:34:00,1.65765,1.65885,1.65755,1.6585,243600000.0
2009-03-25 11:35:00,1.6584,1.65895,1.65795,1.6586,127000000.0
2009-03-25 11:36:00,1.6585,1.65875,1.65775,1.65815,78600000.0
2009-03-25 11:37:00,1.6582,1.6586,1.658,1.65835,92200000.0
2009-03-25 11:38:00,1.65825,1.6585,1.65785,1.658,206400000.0
2009-03-25 11:39:00,1.65805,1.6587,1.6579,1.6584,127600000.0
2009-03-25 11:40:00,1.6584,1.6585,1.65795,1.658,127400000.0
2009-03-25 11:41:00,1.658,1.6585,1.6577,1.65845,141400000.0
2009-03-25 11:42:00,1.6584,1.65875,1.658,1.6585,203400000.0
2009-03-25 11:43:00,1.65855,1.65925,1.65845,1.65915,256000000.0
2009-03-25 11:44:00,1.65915,1.6601,1.65875,1.6591,195900000.0
2009-03-25 11:45:00,1.6591,1.65925,1.6589,1.65915,161400000.0
2009-03-25 11:46:00,1.6593,1.65975,1.6593,1.65975,147400000.0
2009-03-25 11:47:00,1.65955,1.6599,1.6595,1.65965,183600000.0
2009-03-25 11:48:00,1.65965,1.6597,1.65905,1.65935,206800000.0
2009-03-25 11:49:00,1.6594,1.6595,1.65925,1.6593,169000000.0
2009-03-25 11:50:00,1.6593,1.6593,1.65895,1.659,67800000.0
2009-03-25 11:51:00,1.6591,1.65995,1.6589,1.65965,201200000.0
2009-03-25 11:52:00,1.65965,1.6606,1.65965,1.66015,151800000.0
2009-03-25 11:53:00,1.66015,1.66105,1.65995,1.66015,202800000.0
2009-03-25 11:54:00,1.66015,1.66025,1.65965,1.65985,203600000.0
2009-03-25 11:55:00,1.66,1.66095,1.65995,1.6607,101000000.0
2009-03-25 11:56:00,1.6607,1.6612,1.66045,1.66085,158800000.0
2009-03-25 11:57:00,1.66085,1.66085,1.6595,1.65955,267200000.0
2009-03-25 11:58:00,1.6595,1.66065,1.6593,1.66,250400000.0
2009-03-25 11:59:00,1.66,1.6607,1.6599,1.6607,221200000.0
2009-03-25 12:00:00,1.66065,1.6613,1.66055,1.661,285800000.0
2009-03-25 12:01:00,1.6611,1.66185,1.66085,1.66185,183800000.0
2009-03-25 12:02:00,1.66185,1.6623,1.6608,1.6613,258200000.0
2009-03-25 12:03:00,1.6613,1.6617,1.66085,1.66155,193200000.0
2009-03-25 12:04:00,1.66155,1.66165,1.66055,1.66135,236800000.0
2009-03-25 12:05:00,1.6613,1.66135,1.66055,1.6609,117800000.0
2009-03-25 12:06:00,1.66085,1.6614,1.66085,1.66135,66600000.0
2009-03-25 12:07:00,1.6615,1.66305,1.66145,1.66235,114200000.0
2009-03-25 12:08:00,1.66225,1.66285,1.66215,1.66265,271000000.0
2009-03-25 12:09:00,1.66275,1.66395,1.6627,1.6636,202600000.0
2009-03-25 12:10:00,1.6635,1.66375,1.66305,1.66375,285600000.0
2009-03-25 12:11:00,1.6638,1.66505,1.66375,1.6642,188000000.0
2009-03-25 12:12:00,1.66425,1.66545,1.66405,1.6653,274000000.0
2009-03-25 12:13:00,1.66515,1.666,1.66505,1.66545,228800000.0
2009-03-25 12:14:00,1.6655,1.66575,1.6649,1.6649,79400000.0
2009-03-25 12:15:00,1.66495,1.66525,1.66475,1.66475,152000000.0
2009-03-25 12:16:00,1.66475,1.66525,1.66445,1.66505,116000000.0
2009-03-25 12:17:00,1.66505,1.66545,1.66485,1.66525,149400000.0
2009-03-25 12:18:00,1.6651,1.66535,1.6651,1.66525,86200000.0
2009-03-25 12:19:00,1.66525,1.66525,1.6649,1.6649,113800000.0
2009-03-25 12:20:00,1.6649,1.6649,1.6645,1.66455,202400000.0
2009-03-25 12:21:00,1.6645,1.66475,1.6643,1.6647,175000000.0
2009-03-25 12:22:00,1.66455,1.6647,1.66385,1.6641,179800000.0
2009-03-25 12:23:00,1.6641,1.6642,1.6635,1.6636,218000000.0
2009-03-25 12:24:00,1.66315,1.664,1.66315,1.6636,125000000.0
2009-03-25 12:25:00,1.6636,1.66375,1.6631,1.6637,158200000.0
2009-03-25 12:26:00,1.6637,1.66405,1.66325,1.66395,123000000.0
2009-03-25 12:27:00,1.6639,1.66475,1.66375,1.66425,155400000.0
2009-03-25 12:28:00,1.66425,1.66435,1.6637,1.66435,161800000.0
2009-03-25 12:29:00,1.6643,1.66455,1.66385,1.6642,148400000.0
2009-03-25 12:30:00,1.6642,1.66445,1.6641,1.6642,158800000.0
2009-03-25 12:31:00,1.66415,1.6642,1.6638,1.664,206000000.0
2009-03-25 12:32:00,1.66405,1.6655,1.6638,1.66505,348200000.0
2009-03-25 12:33:00,1.66515,1.6654,1.66485,1.6653,238000000.0
2009-03-25 12:34:00,1.6653,1.66535,1.66475,1.66495,241800000.0
2009-03-25 12:35:00,1.66505,1.66545,1.6648,1.665,167400000.0
2009-03-25 12:36:00,1.665,1.6651,1.66405,1.66405,101200000.0
2009-03-25 12:37:00,1.66415,1.6646,1.664,1.66455,120600000.0
2009-03-25 12:38:00,1.6647,1.665,1.6644,1.6649,240200000.0
2009-03-25 12:39:00,1.6649,1.66535,1.6644,1.6648,158200000.0
2009-03-25 12:40:00,1.6647,1.66475,1.66395,1.6646,196000000.0
2009-03-25 12:41:00,1.6646,1.665,1.66435,1.66465,145000000.0
2009-03-25 12:42:00,1.6646,1.665,1.66395,1.6642,220200000.0
2009-03-25 12:43:00,1.6643,1.66475,1.6642,1.6644,208000000.0
2009-03-25 12:44:00,1.66445,1.6649,1.66445,1.6648,156200000.0
2009-03-25 12:45:00,1.6647,1.66605,1.66465,1.6651,207000000.0
2009-03-25 12:46:00,1.6651,1.6654,1.66485,1.6654,133600000.0
2009-03-25 12:47:00,1.6654,1.6655,1.66515,1.6652,149000000.0
2009-03-25 12:48:00,1.66515,1.6655,1.6648,1.6654,152000000.0
2009-03-25 12:49:00,1.6655,1.66595,1.6652,1.6656,165000000.0
2009-03-25 12:50:00,1.6657,1.66575,1.66515,1.66515,192800000.0
2009-03-25 12:51:00,1.66515,1.6653,1.66415,1.6644,160400000.0
2009-03-25 12:52:00,1.6644,1.6651,1.6643,1.6649,169600000.0
2009-03-25 12:53:00,1.66485,1.6655,1.6646,1.66535,131200000.0
2009-03-25 12:54:00,1.6654,1.6654,1.66495,1.6652,145800000.0
2009-03-25 12:55:00,1.66525,1.6657,1.6649,1.66555,144400000.0
2009-03-25 12:56:00,1.6655,1.66645,1.6655,1.6661,143800000.0
2009-03-25 12:57:00,1.6661,1.66645,1.66565,1.6661,100500000.0
2009-03-25 12:58:00,1.666,1.6667,1.66565,1.66585,152800000.0
2009-03-25 12:59:00,1.66605,1.66625,1.6655,1.6656,210000000.0
2009-03-25 13:00:00,1.6656,1.6667,1.66535,1.6665,307200000.0
2009-03-25 13:01:00,1.66645,1.6671,1.6661,1.667,197500000.0
2009-03-25 13:02:00,1.667,1.66755,1.66655,1.66715,194200000.0
2009-03-25 13:03:00,1.667,1.66715,1.66585,1.6662,181800000.0
2009-03-25 13:04:00,1.6662,1.66635,1.66585,1.6659,162600000.0
2009-03-25 13:05:00,1.6659,1.66595,1.6647,1.6652,100200000.0
2009-03-25 13:06:00,1.6651,1.6652,1.6644,1.6647,183400000.0
2009-03-25 13:07:00,1.6647,1.66535,1.6644,1.6647,128000000.0
2009-03-25 13:08:00,1.66475,1.66505,1.66435,1.66465,186400000.0
2009-03-25 13:09:00,1.6647,1.6651,1.6647,1.665,136400000.0
2009-03-25 13:10:00,1.665,1.665,1.66355,1.6637,167200000.0
2009-03-25 13:11:00,1.6637,1.6647,1.6637,1.6642,236200000.0
2009-03-25 13:12:00,1.66425,1.66435,1.66325,1.66365,277200000.0
2009-03-25 13:13:00,1.66365,1.66465,1.6635,1.6646,218400000.0
2009-03-25 13:14:00,1.66465,1.6649,1.66435,1.66485,161800000.0
2009-03-25 13:15:00,1.6648,1.66485,1.6641,1.66445,65400000.0
2009-03-25 13:16:00,1.66445,1.66445,1.66295,1.66325,250800000.0
2009-03-25 13:17:00,1.66335,1.66365,1.6629,1.66355,189400000.0
2009-03-25 13:18:00,1.6636,1.6639,1.6628,1.66285,122600000.0
2009-03-25 13:19:00,1.66285,1.66395,1.66275,1.66395,156800000.0
2009-03-25 13:20:00,1.66395,1.6642,1.6638,1.66415,86600000.0
2009-03-25 13:21:00,1.66405,1.6644,1.664,1.66415,92200000.0
2009-03-25 13:22:00,1.664,1.6642,1.66345,1.66345,117400000.0
2009-03-25 13:23:00,1.66345,1.66395,1.66305,1.66345,199200000.0
2009-03-25 13:24:00,1.66355,1.66355,1.66265,1.6632,164200000.0
2009-03-25 13:25:00,1.6632,1.66405,1.6632,1.66385,131400000.0
2009-03-25 13:26:00,1.6638,1.66385,1.6634,1.66355,102400000.0
2009-03-25 13:27:00,1.6636,1.66385,1.6635,1.66385,117000000.0
2009-03-25 13:28:00,1.6639,1.66415,1.66365,1.6641,164400000.0
2009-03-25 13:29:00,1.66405,1.6645,1.6639,1.66425,99800000.0
2009-03-25 13:30:00,1.6642,1.66475,1.66415,1.6645,186600000.0
2009-03-25 13:31:00,1.6645,1.66495,1.6644,1.66495,123400000.0
2009-03-25 13:32:00,1.6649,1.6652,1.6646,1.66515,199600000.0
2009-03-25 13:33:00,1.66535,1.66555,1.6644,1.66445,260400000.0
2009-03-25 13:34:00,1.66445,1.66495,1.66435,1.66475,189000000.0
2009-03-25 13:35:00,1.66475,1.66495,1.66435,1.6644,93000000.0
2009-03-25 13:36:00,1.6644,1.66445,1.66385,1.66385,182800000.0
2009-03-25 13:37:00,1.6639,1.66445,1.66385,1.6642,110200000.0
2009-03-25 13:38:00,1.6642,1.66435,1.6638,1.6641,133200000.0
2009-03-25 13:39:00,1.6642,1.66475,1.6639,1.66425,228400000.0
2009-03-25 13:40:00,1.66425,1.66455,1.66385,1.6639,250200000.0
2009-03-25 13:41:00,1.6639,1.66395,1.66385,1.66395,46800000.0
2009-03-25 13:42:00,1.66395,1.66455,1.6631,1.6639,134900000.0
2009-03-25 13:43:00,1.66325,1.6635,1.66325,1.6634,85000000.0
2009-03-25 13:44:00,1.6634,1.6639,1.66335,1.6637,154400000.0
2009-03-25 13:45:00,1.6637,1.66425,1.66335,1.66375,201400000.0
2009-03-25 13:46:00,1.6637,1.6641,1.6636,1.6638,144600000.0
2009-03-25 13:47:00,1.6638,1.66405,1.6637,1.6639,99800000.0
2009-03-25 13:48:00,1.664,1.6645,1.664,1.66445,50600000.0
2009-03-25 13:49:00,1.66445,1.66445,1.6638,1.6643,160200000.0
2009-03-25 13:50:00,1.6643,1.6643,1.6639,1.66395,89800000.0
2009-03-25 13:51:00,1.664,1.664,1.66335,1.6639,155200000.0
2009-03-25 13:52:00,1.6639,1.6644,1.6639,1.6643,31000000.0
2009-03-25 13:53:00,1.6642,1.66475,1.664,1.6646,177400000.0
2009-03-25 13:54:00,1.66475,1.6651,1.6641,1.6644,80400000.0
2009-03-25 13:55:00,1.6644,1.6644,1.664,1.66425,163400000.0
2009-03-25 13:56:00,1.66425,1.6645,1.6642,1.66425,249000000.0
2009-03-25 13:57:00,1.6643,1.6645,1.6635,1.6639,140100000.0
2009-03-25 13:58:00,1.66375,1.6639,1.66355,1.6638,152400000.0
2009-03-25 13:59:00,1.66385,1.66435,1.66325,1.66435,183800000.0
2009-03-25 14:00:00,1.6642,1.66465,1.6639,1.66425,139200000.0
2009-03-25 14:01:00,1.66425,1.66495,1.66415,1.6648,148600000.0
2009-03-25 14:02:00,1.6648,1.66515,1.6645,1.66485,161000000.0
2009-03-25 14:03:00,1.66485,1.66495,1.66455,1.66465,89400000.0
2009-03-25 14:04:00,1.6646,1.6648,1.66455,1.6646,101200000.0
2009-03-25 14:05:00,1.6646,1.6646,1.66385,1.6642,98600000.0
2009-03-25 14:06:00,1.6642,1.6645,1.66285,1.6631,207200000.0
2009-03-25 14:07:00,1.66315,1.66335,1.66205,1.66275,208300000.0
2009-03-25 14:08:00,1.66265,1.6629,1.6617,1.662,230600000.0
2009-03-25 14:09:00,1.6619,1.6624,1.66165,1.66205,184000000.0
2009-03-25 14:10:00,1.6619,1.6625,1.6619,1.6623,162100000.0
2009-03-25 14:11:00,1.6623,1.6623,1.662,1.6623,137000000.0
2009-03-25 14:12:00,1.6623,1.6625,1.66195,1.6625,140800000.0
2009-03-25 14:13:00,1.66265,1.6629,1.66155,1.66215,128400000.0
2009-03-25 14:14:00,1.66215,1.66215,1.6611,1.6613,284600000.0
2009-03-25 14:15:00,1.66145,1.6618,1.6609,1.66125,309000000.0
2009-03-25 14:16:00,1.6613,1.66175,1.66095,1.6614,240600000.0
2009-03-25 14:17:00,1.6614,1.66235,1.66135,1.6622,140800000.0
2009-03-25 14:18:00,1.6622,1.66235,1.6617,1.6623,167800000.0
2009-03-25 14:19:00,1.6623,1.66305,1.662,1.663,252000000.0
2009-03-25 14:20:00,1.663,1.66385,1.66275,1.6638,180600000.0
2009-03-25 14:21:00,1.6637,1.6642,1.6632,1.664,319200000.0
2009-03-25 14:22:00,1.664,1.66455,1.66355,1.66385,269400000.0
2009-03-25 14:23:00,1.664,1.6643,1.6634,1.6635,188200000.0
2009-03-25 14:24:00,1.6635,1.66395,1.66325,1.66355,257000000.0
2009-03-25 14:25:00,1.6636,1.66405,1.6632,1.6639,251600000.0
2009-03-25 14:26:00,1.6639,1.66445,1.6639,1.664,162800000.0
2009-03-25 14:27:00,1.66395,1.66415,1.6637,1.664,95200000.0
2009-03-25 14:28:00,1.664,1.6642,1.6636,1.6638,122200000.0
2009-03-25 14:29:00,1.6638,1.6638,1.66315,1.6637,133200000.0
2009-03-25 14:30:00,1.66365,1.66425,1.66195,1.663,311200000.0
2009-03-25 14:31:00,1.66295,1.6637,1.66245,1.66335,332600000.0
2009-03-25 14:32:00,1.66325,1.66365,1.66275,1.66325,354600000.0
2009-03-25 14:33:00,1.66335,1.66385,1.6626,1.66375,189400000.0
2009-03-25 14:34:00,1.6637,1.6641,1.66325,1.66325,202400000.0
2009-03-25 14:35:00,1.66325,1.664,1.6628,1.66325,250000000.0
2009-03-25 14:36:00,1.6633,1.66355,1.66165,1.6619,274800000.0
2009-03-25 14:37:00,1.6619,1.66315,1.6619,1.66275,171800000.0
2009-03-25 14:38:00,1.6627,1.66375,1.66235,1.6625,248000000.0
2009-03-25 14:39:00,1.6625,1.6625,1.66105,1.6612,173800000.0
2009-03-25 14:40:00,1.66125,1.66165,1.6611,1.66145,179800000.0
2009-03-25 14:41:00,1.66145,1.66185,1.6605,1.66135,204200000.0
2009-03-25 14:42:00,1.6614,1.6617,1.66085,1.66085,173400000.0
2009-03-25 14:43:00,1.6609,1.66175,1.66075,1.66115,192600000.0
2009-03-25 14:44:00,1.6611,1.6613,1.6607,1.66115,126800000.0
2009-03-25 14:45:00,1.6613,1.66215,1.6613,1.66155,144400000.0
2009-03-25 14:46:00,1.66145,1.66195,1.66105,1.6613,224400000.0
2009-03-25 14:47:00,1.6613,1.6615,1.6606,1.6615,219600000.0
2009-03-25 14:48:00,1.6615,1.662,1.6615,1.662,204800000.0
2009-03-25 14:49:00,1.66205,1.66205,1.66075,1.6609,225400000.0
2009-03-25 14:50:00,1.6609,1.6609,1.65975,1.6602,186000000.0
2009-03-25 14:51:00,1.6602,1.66055,1.65965,1.66,142400000.0
2009-03-25 14:52:00,1.66005,1.6604,1.6598,1.6604,199600000.0
2009-03-25 14:53:00,1.66045,1.66185,1.6604,1.66135,250200000.0
2009-03-25 14:54:00,1.66135,1.6614,1.65985,1.65985,228000000.0
2009-03-25 14:55:00,1.6601,1.66055,1.66,1.6603,156800000.0
2009-03-25 14:56:00,1.6603,1.6605,1.65995,1.66035,131800000.0
2009-03-25 14:57:00,1.66035,1.6604,1.6601,1.66025,152000000.0
2009-03-25 14:58:00,1.66025,1.6604,1.65965,1.65965,208400000.0
2009-03-25 14:59:00,1.65965,1.6602,1.6593,1.65935,132800000.0
2009-03-25 15:00:00,1.6594,1.66095,1.65925,1.6608,179600000.0
2009-03-25 15:01:00,1.66085,1.661,1.66025,1.66025,131600000.0
2009-03-25 15:02:00,1.66025,1.66125,1.6601,1.66125,188600000.0
2009-03-25 15:03:00,1.6612,1.66125,1.6605,1.661,180000000.0
2009-03-25 15:04:00,1.66105,1.66125,1.6604,1.66085,221600000.0
2009-03-25 15:05:00,1.66085,1.66115,1.66065,1.66095,146700000.0
2009-03-25 15:06:00,1.66095,1.66095,1.66055,1.6607,113200000.0
2009-03-25 15:07:00,1.66075,1.6609,1.6602,1.6602,118800000.0
2009-03-25 15:08:00,1.6602,1.6605,1.6602,1.6602,87800000.0
2009-03-25 15:09:00,1.6602,1.6605,1.66015,1.66035,152400000.0
2009-03-25 15:10:00,1.6604,1.6604,1.6599,1.66005,109400000.0
2009-03-25 15:11:00,1.6601,1.66055,1.6593,1.66055,190800000.0
2009-03-25 15:12:00,1.6605,1.66075,1.65995,1.6607,203000000.0
2009-03-25 15:13:00,1.66065,1.66075,1.66015,1.66025,191000000.0
2009-03-25 15:14:00,1.66035,1.66055,1.6595,1.65955,181200000.0
2009-03-25 15:15:00,1.65965,1.6597,1.6586,1.6592,203900000.0
2009-03-25 15:16:00,1.65935,1.65995,1.6593,1.65975,109400000.0
2009-03-25 15:17:00,1.65955,1.6598,1.6592,1.6594,94400000.0
2009-03-25 15:18:00,1.65945,1.65995,1.6594,1.65975,144000000.0
2009-03-25 15:19:00,1.6597,1.65985,1.6592,1.65935,139200000.0
2009-03-25 15:20:00,1.6593,1.6594,1.6577,1.6579,219400000.0
2009-03-25 15:21:00,1.6579,1.65825,1.6571,1.6573,248200000.0
2009-03-25 15:22:00,1.6573,1.65845,1.657,1.65835,188800000.0
2009-03-25 15:23:00,1.65855,1.65855,1.6574,1.65765,270200000.0
2009-03-25 15:24:00,1.65765,1.6581,1.657,1.6575,347600000.0
2009-03-25 15:25:00,1.6575,1.65785,1.6567,1.65775,325200000.0
2009-03-25 15:26:00,1.65775,1.6578,1.6568,1.6576,255000000.0
2009-03-25 15:27:00,1.65765,1.65815,1.65635,1.65635,347000000.0
2009-03-25 15:28:00,1.65635,1.65735,1.65635,1.65715,228600000.0
2009-03-25 15:29:00,1.6571,1.65725,1.65655,1.6568,254400000.0
2009-03-25 15:30:00,1.65675,1.6579,1.65675,1.6579,259000000.0
2009-03-25 15:31:00,1.65795,1.65835,1.6577,1.6581,546000001.0
2009-03-25 15:32:00,1.6581,1.6586,1.6574,1.6576,521000000.0
2009-03-25 15:33:00,1.6576,1.6581,1.65755,1.6577,185400000.0
2009-03-25 15:34:00,1.6577,1.65815,1.6571,1.65755,191000000.0
2009-03-25 15:35:00,1.65755,1.65815,1.65735,1.65765,115000000.0
2009-03-25 15:36:00,1.65765,1.6579,1.65745,1.65775,82800000.0
2009-03-25 15:37:00,1.65775,1.65835,1.65775,1.658,54200000.0
2009-03-25 15:38:00,1.6579,1.65855,1.6579,1.6583,149200000.0
2009-03-25 15:39:00,1.6583,1.65875,1.65785,1.6586,323200000.0
2009-03-25 15:40:00,1.6586,1.6595,1.6581,1.65935,417800000.0
2009-03-25 15:41:00,1.6591,1.6591,1.6578,1.6583,273400000.0
2009-03-25 15:42:00,1.6584,1.6594,1.6583,1.6591,232000000.0
2009-03-25 15:43:00,1.6593,1.65955,1.65895,1.65955,179800000.0
2009-03-25 15:44:00,1.65945,1.65965,1.6591,1.6596,305200000.0
2009-03-25 15:45:00,1.6596,1.6598,1.6592,1.6595,265000000.0
2009-03-25 15:46:00,1.6595,1.66005,1.65925,1.65955,391000000.0
2009-03-25 15:47:00,1.65955,1.6598,1.6589,1.6597,358600000.0
2009-03-25 15:48:00,1.6597,1.66,1.65925,1.6593,291200000.0
2009-03-25 15:49:00,1.6594,1.65985,1.6591,1.65915,349000000.0
2009-03-25 15:50:00,1.65915,1.6594,1.6587,1.659,283600000.0
2009-03-25 15:51:00,1.65895,1.65905,1.6586,1.6588,317800000.0
2009-03-25 15:52:00,1.6587,1.65885,1.658,1.65845,175000000.0
2009-03-25 15:53:00,1.65835,1.65855,1.6579,1.65795,286200000.0
2009-03-25 15:54:00,1.6579,1.6585,1.65775,1.6582,436600000.0
2009-03-25 15:55:00,1.6582,1.66065,1.65785,1.66065,367400000.0
2009-03-25 15:56:00,1.66075,1.66675,1.66055,1.66215,284400000.0
2009-03-25 15:57:00,1.6621,1.6639,1.6615,1.66215,280600000.0
2009-03-25 15:58:00,1.66215,1.6659,1.66175,1.66325,300000000.0
2009-03-25 15:59:00,1.66335,1.66535,1.66225,1.66455,289800000.0
2009-03-25 16:00:00,1.66455,1.6684,1.66455,1.6665,243700000.0
2009-03-25 16:01:00,1.6667,1.6676,1.664,1.66575,272000000.0
2009-03-25 16:02:00,1.6653,1.66795,1.6651,1.66795,284100000.0
2009-03-25 16:03:00,1.6676,1.66985,1.6676,1.669,264200000.0
2009-03-25 16:04:00,1.66895,1.67035,1.66735,1.668,265100000.0
2009-03-25 16:05:00,1.66815,1.66905,1.6649,1.66555,232600000.0
2009-03-25 16:06:00,1.6656,1.6675,1.66505,1.6675,263400000.0
2009-03-25 16:07:00,1.66725,1.6682,1.66645,1.6667,325500000.0
2009-03-25 16:08:00,1.6667,1.6672,1.66275,1.66325,299800000.0
2009-03-25 16:09:00,1.6633,1.66435,1.66275,1.66345,256200000.0
2009-03-25 16:10:00,1.6632,1.6658,1.66255,1.6657,299400000.0
2009-03-25 16:11:00,1.6656,1.66655,1.66395,1.66405,303600000.0
2009-03-25 16:12:00,1.6642,1.66605,1.66405,1.6649,332000000.0
2009-03-25 16:13:00,1.66505,1.6667,1.66475,1.666,328400000.0
2009-03-25 16:14:00,1.66585,1.6664,1.6602,1.6612,251500000.0
2009-03-25 16:15:00,1.6612,1.6623,1.6583,1.6623,254100000.0
2009-03-25 16:16:00,1.6623,1.66325,1.6616,1.6619,277900000.0
2009-03-25 16:17:00,1.66195,1.66545,1.6619,1.66545,360600000.0
2009-03-25 16:18:00,1.6655,1.66595,1.6635,1.66355,292400000.0
2009-03-25 16:19:00,1.66365,1.6641,1.663,1.66325,268600000.0
2009-03-25 16:20:00,1.66335,1.66405,1.66225,1.6631,300900000.0
2009-03-25 16:21:00,1.66305,1.6638,1.66285,1.66305,320100000.0
2009-03-25 16:22:00,1.66325,1.6633,1.6619,1.6632,294200000.0
2009-03-25 16:23:00,1.66315,1.6634,1.66105,1.66245,291000000.0
2009-03-25 16:24:00,1.66165,1.66215,1.66005,1.66105,349600000.0
2009-03-25 16:25:00,1.66115,1.66195,1.6606,1.6614,318800000.0
2009-03-25 16:26:00,1.6613,1.66135,1.6594,1.6606,302400000.0
2009-03-25 16:27:00,1.6607,1.6607,1.65835,1.65935,307500000.0
2009-03-25 16:28:00,1.6594,1.65995,1.65875,1.6593,290900000.0
2009-03-25 16:29:00,1.65925,1.66015,1.659,1.6598,237200000.0
2009-03-25 16:30:00,1.65985,1.66075,1.6596,1.66025,272100000.0
2009-03-25 16:31:00,1.66025,1.662,1.6601,1.66155,187000000.0
2009-03-25 16:32:00,1.66145,1.66175,1.66,1.66005,258300000.0
2009-03-25 16:33:00,1.6602,1.6604,1.6586,1.6588,248000000.0
2009-03-25 16:34:00,1.6588,1.6594,1.658,1.6585,195600000.0
2009-03-25 16:35:00,1.6585,1.65985,1.6578,1.65955,272000000.0
2009-03-25 16:36:00,1.6597,1.6597,1.65795,1.65815,245400000.0
2009-03-25 16:37:00,1.6582,1.6592,1.65795,1.65825,225400000.0
2009-03-25 16:38:00,1.6583,1.65985,1.6579,1.6589,241600000.0
2009-03-25 16:39:00,1.6589,1.65915,1.658,1.6584,274000000.0
2009-03-25 16:40:00,1.6584,1.65925,1.65785,1.65925,149200000.0
2009-03-25 16:41:00,1.65925,1.6596,1.65855,1.6592,237300000.0
2009-03-25 16:42:00,1.65895,1.6593,1.6582,1.65865,265600000.0
2009-03-25 16:43:00,1.65855,1.6593,1.6581,1.6581,203600000.0
2009-03-25 16:44:00,1.658,1.6594,1.65785,1.65935,167800000.0
2009-03-25 16:45:00,1.6595,1.65995,1.659,1.65985,196400000.0
2009-03-25 16:46:00,1.65985,1.66025,1.65875,1.66,225100000.0
2009-03-25 16:47:00,1.66005,1.66055,1.65965,1.6598,155600000.0
2009-03-25 16:48:00,1.65985,1.66055,1.65905,1.65935,192000000.0
2009-03-25 16:49:00,1.6593,1.66005,1.65925,1.65985,222000000.0
2009-03-25 16:50:00,1.66,1.66025,1.6588,1.65905,240200000.0
2009-03-25 16:51:00,1.65925,1.65925,1.65755,1.65755,132500000.0
2009-03-25 16:52:00,1.65755,1.65785,1.65705,1.65735,184000000.0
2009-03-25 16:53:00,1.6575,1.65765,1.6567,1.6574,163800000.0
2009-03-25 16:54:00,1.65755,1.65805,1.6569,1.65765,203400000.0
2009-03-25 16:55:00,1.65765,1.65875,1.65765,1.6584,170000000.0
2009-03-25 16:56:00,1.6585,1.6587,1.6571,1.65725,190400000.0
2009-03-25 16:57:00,1.6572,1.6576,1.65645,1.65715,190800000.0
2009-03-25 16:58:00,1.6571,1.65785,1.65695,1.65715,178000000.0
2009-03-25 16:59:00,1.65715,1.6588,1.6571,1.6588,260800000.0
2009-03-25 17:00:00,1.6587,1.6587,1.65745,1.6579,115400000.0
2009-03-25 17:01:00,1.658,1.65805,1.65725,1.65755,117800000.0
2009-03-25 17:02:00,1.65775,1.6583,1.65765,1.6582,84800000.0
2009-03-25 17:03:00,1.6583,1.6595,1.658,1.65925,191800000.0
2009-03-25 17:04:00,1.6593,1.6593,1.65865,1.659,184200000.0
2009-03-25 17:05:00,1.6591,1.66085,1.6589,1.66075,211200000.0
2009-03-25 17:06:00,1.6607,1.6616,1.6607,1.66155,226200000.0
2009-03-25 17:07:00,1.66165,1.66165,1.6592,1.6592,254400000.0
2009-03-25 17:08:00,1.65925,1.6595,1.65885,1.6592,185800000.0
2009-03-25 17:09:00,1.65935,1.65945,1.65885,1.659,181200000.0
2009-03-25 17:10:00,1.659,1.65905,1.65865,1.6588,108200000.0
2009-03-25 17:11:00,1.6588,1.6596,1.6582,1.65945,202200000.0
2009-03-25 17:12:00,1.6595,1.6598,1.6593,1.6594,133800000.0
2009-03-25 17:13:00,1.6593,1.6603,1.6588,1.66025,212000000.0
2009-03-25 17:14:00,1.66025,1.66045,1.6589,1.65945,197800000.0
2009-03-25 17:15:00,1.65945,1.65985,1.65905,1.6594,173800000.0
2009-03-25 17:16:00,1.65945,1.6598,1.65925,1.65925,78000000.0
2009-03-25 17:17:00,1.65915,1.65925,1.65855,1.6586,142400000.0
2009-03-25 17:18:00,1.65875,1.65895,1.6583,1.65865,126800000.0
2009-03-25 17:19:00,1.65865,1.65915,1.65805,1.65845,112000000.0
2009-03-25 17:20:00,1.6586,1.6595,1.6586,1.6593,150000000.0
2009-03-25 17:21:00,1.65915,1.65985,1.65915,1.65975,87400000.0
2009-03-25 17:22:00,1.65975,1.6602,1.65935,1.65965,132800000.0
2009-03-25 17:23:00,1.65965,1.66,1.6594,1.6598,153800000.0
2009-03-25 17:24:00,1.6599,1.6601,1.6597,1.6599,60600000.0
2009-03-25 17:25:00,1.6599,1.66,1.6582,1.65855,157600000.0
2009-03-25 17:26:00,1.65855,1.65855,1.65805,1.65815,122800000.0
2009-03-25 17:27:00,1.6583,1.65865,1.658,1.65815,172800000.0
2009-03-25 17:28:00,1.65815,1.65825,1.65765,1.6579,117000000.0
2009-03-25 17:29:00,1.6578,1.6582,1.6572,1.6574,136600000.0
2009-03-25 17:30:00,1.65735,1.65785,1.65615,1.6566,224000000.0
2009-03-25 17:31:00,1.65655,1.6573,1.65605,1.6561,275600000.0
2009-03-25 17:32:00,1.65625,1.65655,1.65555,1.65605,154000000.0
2009-03-25 17:33:00,1.656,1.65695,1.6558,1.65695,125400000.0
2009-03-25 17:34:00,1.65685,1.6573,1.65685,1.6572,137400000.0
2009-03-25 17:35:00,1.6572,1.6588,1.6572,1.65865,236800000.0
2009-03-25 17:36:00,1.65855,1.6591,1.65815,1.6589,130400000.0
2009-03-25 17:37:00,1.65895,1.6594,1.65825,1.65935,162800000.0
2009-03-25 17:38:00,1.65935,1.65945,1.6586,1.6588,145600000.0
2009-03-25 17:39:00,1.65885,1.65905,1.658,1.65805,173600000.0
2009-03-25 17:40:00,1.6581,1.65865,1.65755,1.65865,145000000.0
2009-03-25 17:41:00,1.6587,1.65915,1.6584,1.65865,106200000.0
2009-03-25 17:42:00,1.6588,1.6598,1.6581,1.6581,211200000.0
2009-03-25 17:43:00,1.6582,1.65935,1.65815,1.65875,143400000.0
2009-03-25 17:44:00,1.65875,1.65885,1.6581,1.65855,134200000.0
2009-03-25 17:45:00,1.65855,1.6588,1.6579,1.65795,150800000.0
2009-03-25 17:46:00,1.65795,1.659,1.65795,1.65825,146400000.0
2009-03-25 17:47:00,1.6583,1.6588,1.6583,1.65865,136800000.0
2009-03-25 17:48:00,1.6587,1.6587,1.65815,1.65825,113000000.0
2009-03-25 17:49:00,1.65825,1.65835,1.6578,1.6582,133800000.0
2009-03-25 17:50:00,1.65815,1.6584,1.65785,1.6581,116000000.0
2009-03-25 17:51:00,1.6582,1.65895,1.6579,1.6586,114400000.0
2009-03-25 17:52:00,1.65855,1.65945,1.6585,1.65875,140400000.0
2009-03-25 17:53:00,1.659,1.65935,1.65805,1.65865,134400000.0
2009-03-25 17:54:00,1.6587,1.6587,1.6579,1.65835,130400000.0
2009-03-25 17:55:00,1.6585,1.65895,1.65745,1.65775,187600000.0
2009-03-25 17:56:00,1.65785,1.6581,1.6576,1.65785,105000000.0
2009-03-25 17:57:00,1.65785,1.65785,1.65655,1.65665,195600000.0
2009-03-25 17:58:00,1.65665,1.65755,1.65635,1.6569,150400000.0
2009-03-25 17:59:00,1.6569,1.6584,1.6568,1.65785,243400000.0
2009-03-25 18:00:00,1.65785,1.658,1.65725,1.65785,154400000.0
2009-03-25 18:01:00,1.65785,1.6593,1.6572,1.65895,198200000.0
2009-03-25 18:02:00,1.659,1.65905,1.6584,1.6586,156400000.0
2009-03-25 18:03:00,1.6586,1.65955,1.65825,1.6591,135400000.0
2009-03-25 18:04:00,1.65925,1.6594,1.6582,1.65845,120400000.0
2009-03-25 18:05:00,1.6584,1.6588,1.6581,1.6583,108400000.0
2009-03-25 18:06:00,1.65845,1.65845,1.6578,1.6581,121800000.0
2009-03-25 18:07:00,1.6581,1.6585,1.65795,1.65825,102800000.0
2009-03-25 18:08:00,1.65825,1.65845,1.658,1.6583,64400000.0
2009-03-25 18:09:00,1.6584,1.6588,1.6584,1.6587,50000000.0
2009-03-25 18:10:00,1.6588,1.6596,1.65845,1.65925,81200000.0
2009-03-25 18:11:00,1.65935,1.6596,1.65935,1.65945,60400000.0
2009-03-25 18:12:00,1.65945,1.6602,1.65925,1.6599,167000000.0
2009-03-25 18:13:00,1.66,1.66005,1.65955,1.65975,124200000.0
2009-03-25 18:14:00,1.6598,1.6603,1.65975,1.6601,89600000.0
2009-03-25 18:15:00,1.66025,1.6613,1.66015,1.661,222400000.0
2009-03-25 18:16:00,1.66075,1.6617,1.6603,1.6613,169400000.0
2009-03-25 18:17:00,1.6613,1.66135,1.66065,1.6608,124600000.0
2009-03-25 18:18:00,1.6608,1.66125,1.6595,1.6598,123200000.0
2009-03-25 18:19:00,1.66,1.6606,1.65925,1.65945,254400000.0
2009-03-25 18:20:00,1.65955,1.6599,1.65855,1.6599,205400000.0
2009-03-25 18:21:00,1.65985,1.66035,1.65955,1.66035,163600000.0
2009-03-25 18:22:00,1.66035,1.6615,1.6603,1.66135,187200000.0
2009-03-25 18:23:00,1.66135,1.66175,1.66085,1.661,133600000.0
2009-03-25 18:24:00,1.661,1.6611,1.6604,1.6605,146800000.0
2009-03-25 18:25:00,1.66045,1.66075,1.6604,1.66045,45600000.0
2009-03-25 18:26:00,1.66045,1.6608,1.66045,1.66065,62000000.0
2009-03-25 18:27:00,1.6606,1.6609,1.6602,1.6605,141800000.0
2009-03-25 18:28:00,1.66045,1.6611,1.66015,1.66065,188500000.0
2009-03-25 18:29:00,1.66065,1.6607,1.66005,1.66005,83400000.0
2009-03-25 18:30:00,1.66015,1.66085,1.6601,1.6604,80800000.0
2009-03-25 18:31:00,1.66065,1.66115,1.6605,1.66115,142800000.0
2009-03-25 18:32:00,1.66125,1.66125,1.66085,1.66085,79600000.0
2009-03-25 18:33:00,1.66105,1.66125,1.66065,1.66065,134600000.0
2009-03-25 18:34:00,1.66075,1.6618,1.66055,1.66175,198200000.0
2009-03-25 18:35:00,1.66215,1.66255,1.6617,1.6624,200000000.0
2009-03-25 18:36:00,1.66195,1.66255,1.6616,1.6617,134400000.0
2009-03-25 18:37:00,1.6617,1.66245,1.6614,1.6614,157400000.0
2009-03-25 18:38:00,1.66135,1.6615,1.66045,1.66085,141200000.0
2009-03-25 18:39:00,1.66085,1.66105,1.66075,1.66085,63300000.0
2009-03-25 18:40:00,1.6605,1.6611,1.66035,1.66055,138900000.0
2009-03-25 18:41:00,1.66045,1.66095,1.66045,1.6608,70400000.0
2009-03-25 18:42:00,1.66095,1.6615,1.66095,1.66135,119600000.0
2009-03-25 18:43:00,1.6612,1.66125,1.6603,1.6607,95000000.0
2009-03-25 18:44:00,1.66065,1.66145,1.6604,1.66115,145200000.0
2009-03-25 18:45:00,1.66115,1.66145,1.6607,1.66085,70800000.0
2009-03-25 18:46:00,1.6608,1.66105,1.6604,1.6608,148400000.0
2009-03-25 18:47:00,1.6609,1.661,1.6598,1.66005,121600000.0
2009-03-25 18:48:00,1.66005,1.66075,1.6598,1.6606,134400000.0
2009-03-25 18:49:00,1.6607,1.66105,1.6604,1.66065,105400000.0
2009-03-25 18:50:00,1.6606,1.66155,1.6606,1.6614,156400000.0
2009-03-25 18:51:00,1.6613,1.6618,1.66095,1.6617,106400000.0
2009-03-25 18:52:00,1.6616,1.66185,1.6602,1.6603,164600000.0
2009-03-25 18:53:00,1.66035,1.6608,1.6602,1.66045,137400000.0
2009-03-25 18:54:00,1.6606,1.6609,1.6606,1.6608,89200000.0
2009-03-25 18:55:00,1.6608,1.6608,1.66045,1.6607,83600000.0
2009-03-25 18:56:00,1.66045,1.661,1.66045,1.66075,131400000.0
2009-03-25 18:57:00,1.6608,1.661,1.66075,1.6609,76800000.0
2009-03-25 18:58:00,1.66095,1.66135,1.66075,1.66135,76200000.0
2009-03-25 18:59:00,1.66145,1.6618,1.6613,1.66165,114600000.0
2009-03-25 19:00:00,1.66165,1.66165,1.66095,1.6614,177000000.0
2009-03-25 19:01:00,1.6614,1.66175,1.66115,1.6614,121400000.0
2009-03-25 19:02:00,1.6615,1.6615,1.66095,1.66115,95400000.0
2009-03-25 19:03:00,1.66115,1.66165,1.66035,1.66135,210600000.0
2009-03-25 19:04:00,1.6613,1.66225,1.6607,1.66195,215800000.0
2009-03-25 19:05:00,1.66195,1.6634,1.6612,1.6634,223400000.0
2009-03-25 19:06:00,1.6635,1.66415,1.6632,1.66375,185600000.0
2009-03-25 19:07:00,1.6639,1.6644,1.66365,1.6641,140000000.0
2009-03-25 19:08:00,1.66405,1.66525,1.6637,1.66445,223800000.0
2009-03-25 19:09:00,1.6642,1.6662,1.6642,1.66505,288600000.0
2009-03-25 19:10:00,1.6652,1.6652,1.664,1.6647,231400000.0
2009-03-25 19:11:00,1.66465,1.66505,1.66405,1.66505,196000000.0
2009-03-25 19:12:00,1.66505,1.66575,1.665,1.66575,142400000.0
2009-03-25 19:13:00,1.66575,1.66645,1.66515,1.66595,171400000.0
2009-03-25 19:14:00,1.66585,1.66605,1.66535,1.66555,112000000.0
2009-03-25 19:15:00,1.66555,1.6674,1.6653,1.6668,277400000.0
2009-03-25 19:16:00,1.66685,1.66685,1.6661,1.66675,256000000.0
2009-03-25 19:17:00,1.6667,1.6676,1.66615,1.667,338000000.0
2009-03-25 19:18:00,1.6671,1.66825,1.66645,1.6681,268400000.0
2009-03-25 19:19:00,1.6681,1.6687,1.6672,1.6681,326600000.0
2009-03-25 19:20:00,1.6681,1.6687,1.66715,1.66715,268600000.0
2009-03-25 19:21:00,1.66715,1.66905,1.66715,1.66825,343000000.0
2009-03-25 19:22:00,1.6683,1.66875,1.66805,1.6683,239400000.0
2009-03-25 19:23:00,1.66825,1.6693,1.66785,1.66865,180200000.0
2009-03-25 19:24:00,1.66865,1.66935,1.66865,1.669,168600000.0
2009-03-25 19:25:00,1.669,1.66905,1.66805,1.66885,176000000.0
2009-03-25 19:26:00,1.6689,1.6689,1.6682,1.66865,149800000.0
2009-03-25 19:27:00,1.6687,1.6687,1.66765,1.668,96800000.0
2009-03-25 19:28:00,1.668,1.66865,1.6679,1.6686,169800000.0
2009-03-25 19:29:00,1.66865,1.66885,1.66765,1.6679,199800000.0
2009-03-25 19:30:00,1.668,1.6688,1.6675,1.66875,173800000.0
2009-03-25 19:31:00,1.6688,1.66945,1.66835,1.66945,193800000.0
2009-03-25 19:32:00,1.6692,1.6693,1.66855,1.6686,146800000.0
2009-03-25 19:33:00,1.66865,1.66895,1.66855,1.66875,187200000.0
2009-03-25 19:34:00,1.6687,1.6694,1.66855,1.6693,125200000.0
2009-03-25 19:35:00,1.66925,1.67005,1.6692,1.67,203200000.0
2009-03-25 19:36:00,1.66995,1.6703,1.6689,1.66945,267600000.0
2009-03-25 19:37:00,1.6694,1.66955,1.6688,1.6691,173400000.0
2009-03-25 19:38:00,1.6691,1.66915,1.66855,1.66895,231800000.0
2009-03-25 19:39:00,1.6689,1.6691,1.66835,1.6689,130200000.0
2009-03-25 19:40:00,1.6689,1.67025,1.6687,1.6698,180000000.0
2009-03-25 19:41:00,1.66955,1.6702,1.6693,1.66985,96200000.0
2009-03-25 19:42:00,1.6697,1.67035,1.6694,1.67015,210500000.0
2009-03-25 19:43:00,1.67,1.67055,1.66965,1.66995,299900000.0
2009-03-25 19:44:00,1.67,1.6705,1.66975,1.67,216700000.0
2009-03-25 19:45:00,1.67,1.67045,1.6696,1.67045,276900000.0
2009-03-25 19:46:00,1.6704,1.6709,1.66995,1.6705,354800000.0
2009-03-25 19:47:00,1.6704,1.67105,1.6683,1.67045,376300001.0
2009-03-25 19:48:00,1.6709,1.6712,1.66825,1.67025,399500001.0
2009-03-25 19:49:00,1.6704,1.67075,1.66995,1.6704,199400000.0
2009-03-25 19:50:00,1.67045,1.67095,1.66825,1.6709,406299999.0
2009-03-25 19:51:00,1.67,1.6714,1.66815,1.6702,448100002.0
2009-03-25 19:52:00,1.66995,1.6703,1.6695,1.6695,106000000.0
2009-03-25 19:53:00,1.6695,1.6697,1.66945,1.66945,151600000.0
2009-03-25 19:54:00,1.6695,1.66975,1.66885,1.66915,155200000.0
2009-03-25 19:55:00,1.66915,1.6697,1.66895,1.6696,282600000.0
2009-03-25 19:56:00,1.6697,1.66985,1.66925,1.66945,97800000.0
2009-03-25 19:57:00,1.66965,1.67025,1.6695,1.67025,127200000.0
2009-03-25 19:58:00,1.6701,1.67025,1.66975,1.67005,96100000.0
2009-03-25 19:59:00,1.6699,1.67,1.6692,1.6692,99600000.0
2009-03-25 20:00:00,1.6693,1.6702,1.66915,1.6695,119200000.0
2009-03-25 20:01:00,1.6693,1.6717,1.66895,1.6717,197600000.0
2009-03-25 20:02:00,1.6719,1.6734,1.6686,1.6734,379199997.0
2009-03-25 20:03:00,1.6722,1.67295,1.66985,1.67275,382500002.0
2009-03-25 20:04:00,1.67245,1.67255,1.6692,1.672,512800003.0
2009-03-25 20:05:00,1.672,1.67215,1.66905,1.67035,471699998.0
2009-03-25 20:06:00,1.6701,1.6708,1.6695,1.6708,189300000.0
2009-03-25 20:07:00,1.6706,1.6712,1.66825,1.6707,324300001.0
2009-03-25 20:08:00,1.67085,1.6713,1.6683,1.6712,313000000.0
2009-03-25 20:09:00,1.6711,1.6725,1.6686,1.67215,296500002.0
2009-03-25 20:10:00,1.6724,1.67435,1.66985,1.67415,490000000.0
2009-03-25 20:11:00,1.6745,1.6763,1.67135,1.6756,496099997.0
2009-03-25 20:12:00,1.6762,1.67685,1.67315,1.67625,574100000.0
2009-03-25 20:13:00,1.6763,1.67755,1.67345,1.6767,539899996.0
2009-03-25 20:14:00,1.6765,1.67685,1.6734,1.67625,311700000.0
2009-03-25 20:15:00,1.6733,1.67695,1.6733,1.6737,340899998.0
2009-03-25 20:16:00,1.6766,1.677,1.6737,1.67645,493199999.0
2009-03-25 20:17:00,1.67635,1.6767,1.6732,1.67585,451300000.0
2009-03-25 20:18:00,1.6759,1.6761,1.6725,1.6759,558899994.0
2009-03-25 20:19:00,1.6752,1.6762,1.67315,1.676,206400003.0
2009-03-25 20:20:00,1.67595,1.67595,1.673,1.67565,69400001.0
2009-03-25 20:21:00,1.6754,1.6759,1.6751,1.6756,129000000.0
2009-03-25 20:22:00,1.6756,1.6756,1.67495,1.67535,84900000.0
2009-03-25 20:23:00,1.67525,1.67565,1.6749,1.6751,72200000.0
2009-03-25 20:24:00,1.67525,1.6754,1.6747,1.67475,84800000.0
2009-03-25 20:25:00,1.6747,1.67485,1.6739,1.6748,73400000.0
2009-03-25 20:26:00,1.6748,1.6748,1.6744,1.6745,60800000.0
2009-03-25 20:27:00,1.6745,1.6745,1.67435,1.67445,60700000.0
2009-03-25 20:28:00,1.6739,1.6739,1.67345,1.6735,92800000.0
2009-03-25 20:29:00,1.6735,1.67395,1.6734,1.67385,65000000.0
2009-03-25 20:30:00,1.67395,1.6745,1.67395,1.6742,102600000.0
2009-03-25 20:31:00,1.6742,1.6746,1.67395,1.67445,79000000.0
2009-03-25 20:32:00,1.67445,1.6746,1.67425,1.6745,44000000.0
2009-03-25 20:33:00,1.67445,1.67455,1.67395,1.6742,66400000.0
2009-03-25 20:34:00,1.6742,1.67455,1.67415,1.6745,68400000.0
2009-03-25 20:35:00,1.6745,1.6748,1.6736,1.6737,186400000.0
2009-03-25 20:36:00,1.67365,1.67405,1.6727,1.673,154300000.0
2009-03-25 20:37:00,1.673,1.6745,1.673,1.67425,124600000.0
2009-03-25 20:38:00,1.6743,1.67435,1.67355,1.674,128400000.0
2009-03-25 20:39:00,1.674,1.67425,1.67315,1.67425,85600000.0
2009-03-25 20:40:00,1.674,1.67405,1.67375,1.67375,58000000.0
2009-03-25 20:41:00,1.67365,1.6744,1.6735,1.6744,64200000.0
2009-03-25 20:42:00,1.67435,1.6745,1.674,1.67445,42600000.0
2009-03-25 20:43:00,1.67445,1.67445,1.674,1.6742,59600000.0
2009-03-25 20:44:00,1.67415,1.6744,1.67405,1.67425,60200000.0
2009-03-25 20:45:00,1.6743,1.67445,1.67375,1.6742,110800000.0
2009-03-25 20:46:00,1.67405,1.6742,1.6729,1.67345,129600000.0
2009-03-25 20:47:00,1.67365,1.67435,1.6735,1.6741,77200000.0
2009-03-25 20:48:00,1.67375,1.67525,1.67375,1.6751,97200000.0
2009-03-25 20:49:00,1.6752,1.6753,1.6747,1.6752,123000000.0
2009-03-25 20:50:00,1.6752,1.67565,1.675,1.6752,64000000.0
2009-03-25 20:51:00,1.6751,1.67515,1.6738,1.67395,222000000.0
2009-03-25 20:52:00,1.6741,1.67525,1.67375,1.675,163400000.0
2009-03-25 20:53:00,1.67485,1.67515,1.6739,1.67435,146000000.0
2009-03-25 20:54:00,1.67435,1.6751,1.67395,1.67395,169400000.0
2009-03-25 20:55:00,1.674,1.6741,1.6726,1.67325,216000000.0
2009-03-25 20:56:00,1.6734,1.6737,1.6728,1.67315,136400000.0
2009-03-25 20:57:00,1.67315,1.6733,1.6726,1.67315,103000000.0
2009-03-25 20:58:00,1.6733,1.6733,1.67305,1.67305,102400000.0
2009-03-25 20:59:00,1.673,1.67375,1.6729,1.67315,167200000.0
2009-03-25 21:00:00,1.6732,1.67475,1.6732,1.67475,130800000.0
2009-03-25 21:01:00,1.6748,1.67505,1.67395,1.6747,132000000.0
2009-03-25 21:02:00,1.6748,1.67495,1.6743,1.67465,84000000.0
2009-03-25 21:03:00,1.6747,1.67555,1.67435,1.67545,52600000.0
2009-03-25 21:04:00,1.67545,1.67585,1.6752,1.67575,83600000.0
2009-03-25 21:05:00,1.6759,1.676,1.67515,1.6753,39600000.0
2009-03-25 21:06:00,1.67535,1.6757,1.67515,1.6754,78400000.0
2009-03-25 21:07:00,1.67535,1.6756,1.6749,1.6753,47200000.0
2009-03-25 21:08:00,1.67495,1.67575,1.6748,1.67575,81400000.0
2009-03-25 21:09:00,1.67575,1.67635,1.67515,1.6762,124200000.0
2009-03-25 21:10:00,1.67615,1.67615,1.6754,1.67565,53200000.0
2009-03-25 21:11:00,1.67555,1.67555,1.67475,1.67485,42400000.0
2009-03-25 21:12:00,1.6748,1.67505,1.6748,1.6749,28800000.0
2009-03-25 21:13:00,1.6749,1.6751,1.6747,1.6749,37000000.0
2009-03-25 21:14:00,1.6749,1.6753,1.6745,1.67475,148800000.0
2009-03-25 21:15:00,1.6748,1.6759,1.6748,1.67565,81200000.0
2009-03-25 21:16:00,1.67565,1.6758,1.67535,1.67545,54400000.0
2009-03-25 21:17:00,1.6755,1.6758,1.67515,1.67565,77400000.0
2009-03-25 21:18:00,1.67565,1.6758,1.67535,1.6758,45000000.0
2009-03-25 21:19:00,1.67575,1.67605,1.6751,1.67565,97000000.0
2009-03-25 21:20:00,1.6757,1.6766,1.6756,1.67615,110800000.0
2009-03-25 21:21:00,1.6762,1.67635,1.67575,1.676,69800000.0
2009-03-25 21:22:00,1.676,1.67625,1.6746,1.6747,140400000.0
2009-03-25 21:23:00,1.6747,1.67545,1.67465,1.67545,128400000.0
2009-03-25 21:24:00,1.6753,1.67585,1.6752,1.67565,122000000.0
2009-03-25 21:25:00,1.67575,1.6758,1.67495,1.67535,137200000.0
2009-03-25 21:26:00,1.67535,1.6761,1.67535,1.6756,77200000.0
2009-03-25 21:27:00,1.67575,1.67635,1.67535,1.67615,92200000.0
2009-03-25 21:28:00,1.6762,1.6763,1.6751,1.67515,78400000.0
2009-03-25 21:29:00,1.67535,1.6759,1.67465,1.6756,153000000.0
2009-03-25 21:30:00,1.6758,1.6763,1.6752,1.67615,100600000.0
2009-03-25 21:31:00,1.67615,1.6762,1.6755,1.67555,84000000.0
2009-03-25 21:32:00,1.67575,1.676,1.67535,1.67595,66800000.0
2009-03-25 21:33:00,1.67565,1.676,1.67555,1.67595,30600000.0
2009-03-25 21:34:00,1.67595,1.67595,1.6756,1.67575,46800000.0
2009-03-25 21:35:00,1.67575,1.67595,1.67535,1.6756,39400000.0
2009-03-25 21:36:00,1.67565,1.67615,1.6756,1.6759,64800000.0
2009-03-25 21:37:00,1.676,1.676,1.6747,1.6748,55000000.0
2009-03-25 21:38:00,1.6748,1.67485,1.67475,1.6748,55400000.0
2009-03-25 21:39:00,1.6748,1.6749,1.67445,1.67445,64600000.0
2009-03-25 21:40:00,1.67455,1.6749,1.6743,1.67465,175600000.0
2009-03-25 21:41:00,1.67505,1.67535,1.67485,1.6749,68600000.0
2009-03-25 21:42:00,1.67485,1.6756,1.6748,1.67515,81200000.0
2009-03-25 21:43:00,1.675,1.6755,1.67485,1.67525,96600000.0
2009-03-25 21:44:00,1.67555,1.67555,1.67475,1.67475,100000000.0
2009-03-25 21:45:00,1.6747,1.6752,1.67295,1.6736,163800000.0
2009-03-25 21:46:00,1.6736,1.6738,1.6724,1.6732,136200000.0
2009-03-25 21:47:00,1.6733,1.675,1.67285,1.67445,173400000.0
2009-03-25 21:48:00,1.6746,1.67465,1.67335,1.67405,115200000.0
2009-03-25 21:49:00,1.67415,1.67415,1.67305,1.67335,87400000.0
2009-03-25 21:50:00,1.6734,1.6734,1.6726,1.6726,124400000.0
2009-03-25 21:51:00,1.6726,1.67275,1.6719,1.6722,105600000.0
2009-03-25 21:52:00,1.67235,1.67275,1.67225,1.67235,100200000.0
2009-03-25 21:53:00,1.67235,1.67235,1.67175,1.67195,57400000.0
2009-03-25 21:54:00,1.67185,1.6724,1.67145,1.6724,150600000.0
2009-03-25 21:55:00,1.6724,1.67245,1.6717,1.67185,73000000.0
2009-03-25 21:56:00,1.67185,1.67215,1.67115,1.6717,98800000.0
2009-03-25 21:57:00,1.6718,1.6718,1.6702,1.67035,90200000.0
2009-03-25 21:58:00,1.67035,1.6704,1.66935,1.66955,172600000.0
2009-03-25 21:59:00,1.6696,1.66995,1.66875,1.6697,177600000.0
2009-03-25 22:00:00,1.66985,1.67035,1.669,1.66925,145800000.0
2009-03-25 22:01:00,1.6695,1.6716,1.66945,1.67065,186000000.0
2009-03-25 22:02:00,1.67015,1.67015,1.6687,1.66905,67200000.0
2009-03-25 22:03:00,1.6691,1.6713,1.66905,1.6713,81200000.0
2009-03-25 22:04:00,1.6713,1.672,1.6706,1.67195,85600000.0
2009-03-25 22:05:00,1.672,1.6727,1.6712,1.6714,154600000.0
2009-03-25 22:06:00,1.67125,1.6714,1.67075,1.67085,109000000.0
2009-03-25 22:07:00,1.67085,1.6713,1.67065,1.6712,63800000.0
2009-03-25 22:08:00,1.671,1.6711,1.6705,1.671,33200000.0
2009-03-25 22:09:00,1.67095,1.67095,1.6708,1.67095,10400000.0
2009-03-25 22:10:00,1.671,1.6712,1.67085,1.6712,15000000.0
2009-03-25 22:11:00,1.67115,1.6715,1.6711,1.6711,11400000.0
2009-03-25 22:12:00,1.67135,1.67145,1.671,1.67135,28800000.0
2009-03-25 22:13:00,1.67125,1.67125,1.67105,1.6711,22800000.0
2009-03-25 22:14:00,1.67125,1.67145,1.671,1.6714,60600000.0
2009-03-25 22:15:00,1.67145,1.6725,1.67145,1.6725,50600000.0
2009-03-25 22:16:00,1.672,1.67215,1.67135,1.67175,59200000.0
2009-03-25 22:17:00,1.67175,1.6719,1.6714,1.6718,62600000.0
2009-03-25 22:18:00,1.6719,1.67245,1.67185,1.6722,56600000.0
2009-03-25 22:19:00,1.67255,1.6736,1.6725,1.6733,42600000.0
2009-03-25 22:20:00,1.67365,1.6737,1.6733,1.6733,21400000.0
2009-03-25 22:21:00,1.6735,1.67425,1.6733,1.67375,41400000.0
2009-03-25 22:22:00,1.67375,1.67375,1.6736,1.67365,3000000.0
2009-03-25 22:23:00,1.67365,1.67365,1.673,1.673,24600000.0
2009-03-25 22:24:00,1.673,1.67305,1.6725,1.6725,32600000.0
2009-03-25 22:25:00,1.6725,1.67275,1.67215,1.6723,45800000.0
2009-03-25 22:26:00,1.6723,1.6723,1.67145,1.67175,84000000.0
2009-03-25 22:27:00,1.67175,1.6719,1.67095,1.6715,35400000.0
2009-03-25 22:28:00,1.67155,1.67155,1.67155,1.67155,2000000.0
2009-03-25 22:29:00,1.67135,1.67165,1.67135,1.6716,21200000.0
2009-03-25 22:30:00,1.6716,1.6726,1.67135,1.67225,55600000.0
2009-03-25 22:31:00,1.67225,1.67225,1.6721,1.6721,6000000.0
2009-03-25 22:32:00,1.6722,1.6725,1.67175,1.67225,76200000.0
2009-03-25 22:33:00,1.67225,1.673,1.67225,1.673,100600000.0
2009-03-25 22:34:00,1.67315,1.67345,1.67285,1.67305,20000000.0
2009-03-25 22:35:00,1.67315,1.67385,1.67305,1.67385,36400000.0
2009-03-25 22:36:00,1.6738,1.6738,1.6733,1.67335,22000000.0
2009-03-25 22:37:00,1.67375,1.6741,1.6731,1.67385,22600000.0
2009-03-25 22:38:00,1.6739,1.6739,1.6731,1.6739,74200000.0
2009-03-25 22:39:00,1.67385,1.67405,1.67365,1.67395,38000000.0
2009-03-25 22:40:00,1.674,1.67435,1.6738,1.6738,40600000.0
2009-03-25 22:41:00,1.67385,1.67415,1.67335,1.6739,71000000.0
2009-03-25 22:42:00,1.67395,1.67425,1.67365,1.6738,64000000.0
2009-03-25 22:43:00,1.674,1.67425,1.67385,1.67395,37200000.0
2009-03-25 22:44:00,1.67395,1.6741,1.6735,1.67395,71400000.0
2009-03-25 22:45:00,1.6739,1.6743,1.6739,1.67415,45800000.0
2009-03-25 22:46:00,1.67495,1.67495,1.67365,1.6739,58000000.0
2009-03-25 22:47:00,1.67375,1.67415,1.67375,1.67415,16200000.0
2009-03-25 22:48:00,1.67415,1.6748,1.67385,1.6742,30600000.0
2009-03-25 22:49:00,1.6743,1.67465,1.67355,1.67375,93200000.0
2009-03-25 22:50:00,1.67375,1.67455,1.67375,1.6742,36400000.0
2009-03-25 22:51:00,1.6745,1.67475,1.67425,1.6746,75000000.0
2009-03-25 22:52:00,1.6746,1.6748,1.6733,1.6733,65200000.0
2009-03-25 22:53:00,1.67335,1.6736,1.6732,1.67335,79400000.0
2009-03-25 22:54:00,1.6736,1.6739,1.67305,1.67315,77000000.0
2009-03-25 22:55:00,1.67325,1.67325,1.67315,1.6732,10000000.0
2009-03-25 22:56:00,1.67355,1.6738,1.6732,1.6733,25600000.0
2009-03-25 22:57:00,1.67345,1.67365,1.67345,1.67365,38000000.0
2009-03-25 22:58:00,1.67365,1.67365,1.67295,1.6733,44200000.0
2009-03-25 22:59:00,1.6733,1.6733,1.67245,1.6726,50400000.0
2009-03-25 23:00:00,1.67215,1.6728,1.6718,1.67225,45400000.0
2009-03-25 23:01:00,1.6723,1.6723,1.6723,1.6723,2000000.0
2009-03-25 23:02:00,1.67245,1.67245,1.67235,1.67235,6000000.0
2009-03-25 23:03:00,1.67225,1.67225,1.67225,1.67225,12400000.0
2009-03-25 23:04:00,1.67225,1.67225,1.67225,1.67225,8200000.0
2009-03-25 23:05:00,1.6724,1.67265,1.6724,1.67265,12800000.0
2009-03-25 23:06:00,1.6723,1.67255,1.67175,1.67205,53600000.0
2009-03-25 23:07:00,1.6721,1.6721,1.67205,1.67205,7000000.0
2009-03-25 23:08:00,1.6719,1.67225,1.6719,1.6721,28400000.0
2009-03-25 23:09:00,1.67215,1.6724,1.6718,1.6723,30400000.0
2009-03-25 23:10:00,1.6724,1.673,1.67225,1.67245,14200000.0
2009-03-25 23:11:00,1.6724,1.6724,1.67215,1.67215,5800000.0
2009-03-25 23:12:00,1.6722,1.673,1.672,1.67225,38800000.0
2009-03-25 23:13:00,1.6724,1.67245,1.6722,1.67225,16000000.0
2009-03-25 23:14:00,1.6722,1.6722,1.67195,1.67195,32400000.0
2009-03-25 23:15:00,1.672,1.6722,1.6715,1.6717,57000000.0
2009-03-25 23:16:00,1.67185,1.67205,1.67185,1.67205,22200000.0
2009-03-25 23:17:00,1.67205,1.67235,1.67205,1.67235,6000000.0
2009-03-25 23:18:00,1.6723,1.67265,1.6723,1.6725,27200000.0
2009-03-25 23:19:00,1.67255,1.6728,1.67255,1.67275,36000000.0
2009-03-25 23:20:00,1.6727,1.6727,1.67255,1.6726,49400000.0
2009-03-25 23:21:00,1.6726,1.67265,1.6723,1.6723,11600000.0
2009-03-25 23:22:00,1.67245,1.67245,1.6724,1.6724,6800000.0
2009-03-25 23:23:00,1.67255,1.67265,1.6725,1.67265,14400000.0
2009-03-25 23:24:00,1.6726,1.67265,1.67255,1.67265,26000000.0
2009-03-25 23:25:00,1.67265,1.67335,1.67265,1.67325,32400000.0
2009-03-25 23:26:00,1.6734,1.67355,1.6732,1.67335,58400000.0
2009-03-25 23:27:00,1.6733,1.67335,1.67285,1.67335,88200000.0
2009-03-25 23:28:00,1.6734,1.67355,1.6734,1.6735,26600000.0
2009-03-25 23:29:00,1.67355,1.67355,1.67355,1.67355,1600000.0
2009-03-25 23:30:00,1.67355,1.6737,1.67355,1.6736,10200000.0
2009-03-25 23:31:00,1.6708,1.67095,1.6708,1.6709,13200000.0
2009-03-25 23:32:00,1.6737,1.6737,1.6736,1.6737,13200000.0
2009-03-25 23:33:00,1.67365,1.67365,1.67335,1.67345,29000000.0
2009-03-25 23:34:00,1.67047,1.67057,1.67025,1.67045,27000000.0
2009-03-25 23:35:00,1.67355,1.67375,1.6735,1.67375,27000000.0
2009-03-25 23:36:00,1.67375,1.67395,1.67375,1.67395,20400000.0
2009-03-25 23:37:00,1.67395,1.6742,1.6739,1.67405,29600000.0
2009-03-25 23:38:00,1.67405,1.67415,1.67405,1.67415,14600000.0
2009-03-25 23:39:00,1.67415,1.6742,1.6738,1.6742,33600000.0
2009-03-25 23:40:00,1.67415,1.6744,1.674,1.6741,75800000.0
2009-03-25 23:41:00,1.67415,1.67435,1.6741,1.6742,44200000.0
2009-03-25 23:42:00,1.6742,1.67435,1.6742,1.6742,17200000.0
2009-03-25 23:43:00,1.6716,1.6716,1.67135,1.67135,6000000.0
2009-03-25 23:44:00,1.67132,1.67132,1.67129,1.67129,6000000.0
2009-03-25 23:45:00,1.67425,1.6743,1.67425,1.6743,6000000.0
2009-03-25 23:46:00,1.6743,1.6743,1.67415,1.67415,13800000.0
2009-03-25 23:47:00,1.6743,1.6743,1.674,1.674,49600000.0
2009-03-25 23:48:00,1.67405,1.6744,1.67405,1.6744,24400000.0
2009-03-25 23:49:00,1.6744,1.6748,1.67425,1.67445,36000000.0
2009-03-25 23:50:00,1.6744,1.67475,1.6744,1.67475,26600000.0
2009-03-25 23:51:00,1.6745,1.67455,1.6735,1.67375,46600000.0
2009-03-25 23:52:00,1.6737,1.6737,1.67185,1.67185,42600000.0
2009-03-25 23:53:00,1.672,1.672,1.67155,1.67155,6400000.0
2009-03-25 23:54:00,1.6715,1.6715,1.67115,1.6713,14400000.0
2009-03-25 23:55:00,1.67001,1.67054,1.66957,1.67045,5200000.0
2009-03-25 23:56:00,1.6713,1.6713,1.67125,1.67125,5200000.0
2009-03-25 23:57:00,1.67125,1.67125,1.6712,1.6712,8200000.0
2009-03-25 23:58:00,1.6712,1.6712,1.67035,1.6712,24200000.0
2009-03-25 23:59:00,1.67105,1.6713,1.67105,1.6713,20000000.0
2009-03-26 00:00:00,1.67105,1.67135,1.67105,1.6713,36200000.0
2009-03-26 00:01:00,1.6713,1.6713,1.6713,1.6713,24000000.0
2009-03-26 00:02:00,1.6706,1.6713,1.6706,1.6713,27200000.0
2009-03-26 00:03:00,1.6713,1.6718,1.67115,1.67115,12800000.0
2009-03-26 00:04:00,1.6713,1.6713,1.67075,1.67105,21200000.0
2009-03-26 00:05:00,1.67105,1.6715,1.671,1.6714,38200000.0
2009-03-26 00:06:00,1.6714,1.6714,1.6714,1.6714,29400000.0
2009-03-26 00:07:00,1.6714,1.6717,1.6714,1.67155,23400000.0
2009-03-26 00:08:00,1.6715,1.6715,1.6713,1.6714,30000000.0
2009-03-26 00:09:00,1.6713,1.6713,1.6713,1.6713,1000000.0
2009-03-26 00:10:00,1.6714,1.6714,1.6714,1.6714,3000000.0
2009-03-26 00:11:00,1.67135,1.6714,1.67125,1.6714,22200000.0
2009-03-26 00:12:00,1.6714,1.6714,1.6714,1.6714,27000000.0
2009-03-26 00:13:00,1.6714,1.6714,1.6714,1.6714,3000000.0
2009-03-26 00:14:00,1.6714,1.6715,1.6713,1.6714,70200000.0
2009-03-26 00:15:00,1.6714,1.6714,1.6714,1.6714,15000000.0
2009-03-26 00:16:00,1.6715,1.67165,1.6715,1.6715,9400000.0
2009-03-26 00:17:00,1.6715,1.67165,1.6713,1.6714,21400000.0
2009-03-26 00:18:00,1.6714,1.67145,1.6714,1.6714,17800000.0
2009-03-26 00:19:00,1.6713,1.6714,1.6713,1.6714,28800000.0
2009-03-26 00:20:00,1.6714,1.6714,1.6714,1.6714,9000000.0
2009-03-26 00:21:00,1.6714,1.6714,1.6714,1.6714,18000000.0
2009-03-26 00:22:00,1.6714,1.6714,1.6713,1.6714,38000000.0
2009-03-26 00:23:00,1.6714,1.67145,1.67135,1.6714,45600000.0
2009-03-26 00:24:00,1.6714,1.67145,1.6713,1.6714,86600000.0
2009-03-26 00:25:00,1.6714,1.6714,1.6714,1.6714,33000000.0
2009-03-26 00:26:00,1.6714,1.6716,1.6714,1.6716,16200000.0
2009-03-26 00:27:00,1.6716,1.6718,1.6715,1.67165,18400000.0
2009-03-26 00:28:00,1.6717,1.6717,1.67135,1.67145,18200000.0
2009-03-26 00:29:00,1.6716,1.6717,1.67145,1.6715,6000000.0
2009-03-26 00:30:00,1.6716,1.6716,1.6714,1.6714,31000000.0
2009-03-26 00:31:00,1.6714,1.6714,1.6714,1.6714,16000000.0
2009-03-26 00:32:00,1.67105,1.6714,1.67105,1.6714,2200000.0
2009-03-26 00:33:00,1.6714,1.6714,1.6714,1.6714,32000000.0
2009-03-26 00:34:00,1.6714,1.6714,1.6714,1.6714,9000000.0
2009-03-26 00:35:00,1.6714,1.6714,1.6714,1.6714,12000000.0
2009-03-26 00:36:00,1.6714,1.6714,1.6714,1.6714,3000000.0
2009-03-26 00:37:00,1.6714,1.6714,1.6714,1.6714,24000000.0
2009-03-26 00:38:00,1.6714,1.6716,1.6714,1.6716,28200000.0
2009-03-26 00:39:00,1.6716,1.6722,1.6716,1.6721,49000000.0
2009-03-26 00:40:00,1.6721,1.67215,1.67175,1.6718,59600000.0
2009-03-26 00:41:00,1.6717,1.67205,1.6716,1.6718,26600000.0
2009-03-26 00:42:00,1.6717,1.6721,1.6716,1.6718,43600000.0
2009-03-26 00:43:00,1.67185,1.672,1.6713,1.67145,23200000.0
2009-03-26 00:44:00,1.6715,1.6715,1.6715,1.6715,6800000.0
2009-03-26 00:45:00,1.6716,1.67185,1.6713,1.6714,60200000.0
2009-03-26 00:46:00,1.6714,1.6714,1.6714,1.6714,36000000.0
2009-03-26 00:47:00,1.6714,1.6714,1.6714,1.6714,33000000.0
2009-03-26 00:48:00,1.6714,1.6714,1.6714,1.6714,48000000.0
2009-03-26 00:49:00,1.6714,1.6714,1.6714,1.6714,63000000.0
2009-03-26 00:50:00,1.6714,1.6714,1.6714,1.6714,45000000.0
2009-03-26 00:51:00,1.6714,1.6714,1.6702,1.6714,60600000.0
2009-03-26 00:52:00,1.6714,1.6714,1.6714,1.6714,57000000.0
2009-03-26 00:53:00,1.6714,1.6716,1.6702,1.6714,105800000.0
2009-03-26 00:54:00,1.6714,1.6714,1.6714,1.6714,12000000.0
2009-03-26 00:55:00,1.6714,1.6714,1.6698,1.6709,96000000.0
2009-03-26 00:56:00,1.6709,1.67095,1.6697,1.6704,52200000.0
2009-03-26 00:57:00,1.6704,1.6713,1.67035,1.6711,49400000.0
2009-03-26 00:58:00,1.6711,1.6712,1.6711,1.6712,4800000.0
2009-03-26 00:59:00,1.6712,1.6712,1.66995,1.66995,37800000.0
2009-03-26 01:00:00,1.6699,1.6699,1.6693,1.66935,55400000.0
2009-03-26 01:01:00,1.6694,1.6696,1.6692,1.6695,38800000.0
2009-03-26 01:02:00,1.6695,1.6698,1.6695,1.6697,32600000.0
2009-03-26 01:03:00,1.6697,1.6705,1.6697,1.67025,57800000.0
2009-03-26 01:04:00,1.67025,1.67025,1.66965,1.66975,111000000.0
2009-03-26 01:05:00,1.6697,1.67,1.6697,1.6698,27400000.0
2009-03-26 01:06:00,1.66975,1.6699,1.6695,1.6696,14400000.0
2009-03-26 01:07:00,1.6696,1.6697,1.6693,1.6697,30800000.0
2009-03-26 01:08:00,1.6697,1.6703,1.6697,1.6703,49200000.0
2009-03-26 01:09:00,1.6704,1.6706,1.6704,1.6706,28400000.0
2009-03-26 01:10:00,1.6705,1.6707,1.6704,1.6706,39000000.0
2009-03-26 01:11:00,1.6706,1.6706,1.6705,1.6705,6200000.0
2009-03-26 01:12:00,1.67089,1.67094,1.6701,1.6701,25200000.0
2009-03-26 01:13:00,1.6704,1.6712,1.6704,1.6709,25200000.0
2009-03-26 01:14:00,1.67095,1.6712,1.67095,1.6712,10000000.0
2009-03-26 01:15:00,1.67105,1.6718,1.67105,1.6718,33800000.0
2009-03-26 01:16:00,1.6718,1.67225,1.6711,1.6711,28800000.0
2009-03-26 01:17:00,1.67125,1.67155,1.67085,1.67145,48800000.0
2009-03-26 01:18:00,1.6715,1.67225,1.6715,1.67225,15800000.0
2009-03-26 01:19:00,1.6724,1.6724,1.67225,1.67225,6200000.0
2009-03-26 01:20:00,1.67225,1.6725,1.6722,1.6722,28200000.0
2009-03-26 01:21:00,1.6722,1.67225,1.6716,1.6716,26800000.0
2009-03-26 01:22:00,1.6718,1.6723,1.6718,1.6723,19000000.0
2009-03-26 01:23:00,1.6723,1.6723,1.6707,1.6709,44400000.0
2009-03-26 01:24:00,1.671,1.6711,1.67075,1.67075,74400000.0
2009-03-26 01:25:00,1.6709,1.6712,1.6709,1.6711,87200000.0
2009-03-26 01:26:00,1.67105,1.6712,1.671,1.6711,31800000.0
2009-03-26 01:27:00,1.6711,1.6712,1.671,1.6711,30800000.0
2009-03-26 01:28:00,1.6712,1.6712,1.6712,1.6712,6000000.0
2009-03-26 01:29:00,1.6712,1.6713,1.6712,1.6713,16400000.0
2009-03-26 01:30:00,1.6713,1.6717,1.6713,1.6714,55200000.0
2009-03-26 01:31:00,1.6715,1.67195,1.6714,1.6719,37400000.0
2009-03-26 01:32:00,1.67195,1.67215,1.67125,1.6716,61200000.0
2009-03-26 01:33:00,1.6716,1.6716,1.6715,1.6715,35600000.0
2009-03-26 01:34:00,1.6715,1.6716,1.67115,1.6715,29000000.0
2009-03-26 01:35:00,1.6715,1.6715,1.6711,1.67135,34800000.0
2009-03-26 01:36:00,1.67135,1.6718,1.67135,1.6716,29600000.0
2009-03-26 01:37:00,1.6715,1.6715,1.67125,1.6714,18600000.0
2009-03-26 01:38:00,1.67135,1.67135,1.67135,1.67135,5800000.0
2009-03-26 01:39:00,1.67135,1.67155,1.67135,1.67145,26800000.0
2009-03-26 01:40:00,1.6715,1.6715,1.6715,1.6715,5600000.0
2009-03-26 01:41:00,1.67155,1.67175,1.67155,1.6717,9600000.0
2009-03-26 01:42:00,1.67175,1.67175,1.6716,1.6716,8200000.0
2009-03-26 01:43:00,1.67175,1.672,1.67165,1.67185,49800000.0
2009-03-26 01:44:00,1.67185,1.6721,1.6718,1.67185,26200000.0
2009-03-26 01:45:00,1.67185,1.6719,1.67175,1.67175,15200000.0
2009-03-26 01:46:00,1.67185,1.67185,1.6716,1.6716,10400000.0
2009-03-26 01:47:00,1.6715,1.6715,1.6707,1.671,66200000.0
2009-03-26 01:48:00,1.671,1.671,1.67035,1.6704,49800000.0
2009-03-26 01:49:00,1.67035,1.6706,1.67015,1.6704,48200000.0
2009-03-26 01:50:00,1.6705,1.67065,1.6703,1.6703,22200000.0
2009-03-26 01:51:00,1.6703,1.6704,1.67015,1.6704,12200000.0
2009-03-26 01:52:00,1.6704,1.67045,1.6693,1.66965,146600000.0
2009-03-26 01:53:00,1.6697,1.66975,1.6696,1.66965,53200000.0
2009-03-26 01:54:00,1.6697,1.6698,1.66955,1.6698,26600000.0
2009-03-26 01:55:00,1.6698,1.67005,1.6697,1.67,91800000.0
2009-03-26 01:56:00,1.67,1.67,1.6697,1.6698,69000000.0
2009-03-26 01:57:00,1.6698,1.6698,1.6697,1.6698,77000000.0
2009-03-26 01:58:00,1.6698,1.6698,1.6698,1.6698,60000000.0
2009-03-26 01:59:00,1.6698,1.6698,1.6698,1.6698,99000000.0
2009-03-26 02:00:00,1.6698,1.67,1.6698,1.67,102000000.0
2009-03-26 02:01:00,1.67,1.67,1.67,1.67,27000000.0
2009-03-26 02:02:00,1.67,1.67,1.6689,1.67,40100000.0
2009-03-26 02:03:00,1.6688,1.67,1.6688,1.67,102800000.0
2009-03-26 02:04:00,1.67,1.67,1.66885,1.67,174600000.0
2009-03-26 02:05:00,1.67,1.67045,1.66905,1.67,222800000.0
2009-03-26 02:06:00,1.67,1.6707,1.67,1.67045,119400000.0
2009-03-26 02:07:00,1.67045,1.67055,1.6701,1.67015,65400000.0
2009-03-26 02:08:00,1.67015,1.67045,1.67015,1.67045,44600000.0
2009-03-26 02:09:00,1.67045,1.6711,1.67045,1.6709,90000000.0
2009-03-26 02:10:00,1.6709,1.67115,1.67065,1.6709,48800000.0
2009-03-26 02:11:00,1.6708,1.67165,1.67065,1.67135,29200000.0
2009-03-26 02:12:00,1.67135,1.6716,1.67015,1.67015,82600000.0
2009-03-26 02:13:00,1.67015,1.67025,1.67005,1.67005,51400000.0
2009-03-26 02:14:00,1.6704,1.67105,1.66995,1.67015,77600000.0
2009-03-26 02:15:00,1.6702,1.67125,1.6702,1.6709,77400000.0
2009-03-26 02:16:00,1.67095,1.6711,1.6708,1.67095,38600000.0
2009-03-26 02:17:00,1.67095,1.67095,1.6708,1.67095,7000000.0
2009-03-26 02:18:00,1.67095,1.67105,1.6708,1.6708,3000000.0
2009-03-26 02:19:00,1.6706,1.6708,1.6706,1.67075,44800000.0
2009-03-26 02:20:00,1.67065,1.6708,1.67065,1.6707,54400000.0
2009-03-26 02:21:00,1.6707,1.6711,1.6701,1.67035,74400000.0
2009-03-26 02:22:00,1.6706,1.67085,1.67045,1.6708,63200000.0
2009-03-26 02:23:00,1.6708,1.6709,1.6708,1.6709,15200000.0
2009-03-26 02:24:00,1.6709,1.6714,1.6708,1.67125,88000000.0
2009-03-26 02:25:00,1.6713,1.67175,1.6713,1.67165,64000000.0
2009-03-26 02:26:00,1.67165,1.6718,1.6715,1.67165,91800000.0
2009-03-26 02:27:00,1.6716,1.6719,1.67105,1.67155,63600000.0
2009-03-26 02:28:00,1.6716,1.67165,1.6705,1.671,120800000.0
2009-03-26 02:29:00,1.671,1.67145,1.671,1.67115,80400000.0
2009-03-26 02:30:00,1.67115,1.67145,1.67115,1.6713,67400000.0
2009-03-26 02:31:00,1.6714,1.67195,1.6714,1.67195,65800000.0
2009-03-26 02:32:00,1.672,1.6727,1.67195,1.67225,154400000.0
2009-03-26 02:33:00,1.67225,1.67315,1.67205,1.67315,154200000.0
2009-03-26 02:34:00,1.67315,1.67325,1.67195,1.6722,125600000.0
2009-03-26 02:35:00,1.6722,1.67225,1.67165,1.67175,91200000.0
2009-03-26 02:36:00,1.6718,1.67185,1.6714,1.6716,58000000.0
2009-03-26 02:37:00,1.67155,1.67155,1.67095,1.67115,72000000.0
2009-03-26 02:38:00,1.6711,1.6718,1.6711,1.6718,75000000.0
2009-03-26 02:39:00,1.6718,1.6718,1.6716,1.6716,53400000.0
2009-03-26 02:40:00,1.67155,1.67155,1.67125,1.67125,17000000.0
2009-03-26 02:41:00,1.67125,1.67135,1.67095,1.6711,66400000.0
2009-03-26 02:42:00,1.6711,1.6712,1.67095,1.67095,29400000.0
2009-03-26 02:43:00,1.67105,1.67125,1.67085,1.6711,33600000.0
2009-03-26 02:44:00,1.6711,1.6718,1.6711,1.6717,78800000.0
2009-03-26 02:45:00,1.6717,1.67175,1.67145,1.67155,47600000.0
2009-03-26 02:46:00,1.67155,1.67165,1.67135,1.67135,19800000.0
2009-03-26 02:47:00,1.67135,1.6715,1.6713,1.6715,47600000.0
2009-03-26 02:48:00,1.6715,1.67175,1.6715,1.67165,54600000.0
2009-03-26 02:49:00,1.6717,1.67175,1.67165,1.67175,20200000.0
2009-03-26 02:50:00,1.67175,1.67175,1.67165,1.67175,10600000.0
2009-03-26 02:51:00,1.67175,1.6718,1.6717,1.67175,17000000.0
2009-03-26 02:52:00,1.6718,1.6722,1.6718,1.6722,22000000.0
2009-03-26 02:53:00,1.6722,1.6722,1.6716,1.67205,72400000.0
2009-03-26 02:54:00,1.67205,1.67215,1.67175,1.6719,104400000.0
2009-03-26 02:55:00,1.6719,1.67215,1.6719,1.67195,79800000.0
2009-03-26 02:56:00,1.67195,1.67205,1.67175,1.67175,22000000.0
2009-03-26 02:57:00,1.67175,1.6718,1.67165,1.67165,20000000.0
2009-03-26 02:58:00,1.67165,1.67165,1.6715,1.6715,20200000.0
2009-03-26 02:59:00,1.6715,1.67195,1.67145,1.67195,80600000.0
2009-03-26 03:00:00,1.6722,1.6726,1.6719,1.6721,26000000.0
2009-03-26 03:01:00,1.6721,1.67215,1.67205,1.6721,27000000.0
2009-03-26 03:02:00,1.67215,1.6736,1.67215,1.6736,94400000.0
2009-03-26 03:03:00,1.6736,1.6737,1.67285,1.673,75200000.0
2009-03-26 03:04:00,1.673,1.673,1.6728,1.6729,51800000.0
2009-03-26 03:05:00,1.67295,1.673,1.6728,1.67295,65800000.0
2009-03-26 03:06:00,1.67295,1.6733,1.6726,1.67315,106200000.0
2009-03-26 03:07:00,1.67315,1.67335,1.6731,1.67315,53000000.0
2009-03-26 03:08:00,1.67315,1.67325,1.6731,1.6732,47400000.0
2009-03-26 03:09:00,1.67315,1.67325,1.67245,1.67245,53000000.0
2009-03-26 03:10:00,1.6726,1.67305,1.67255,1.673,29000000.0
2009-03-26 03:11:00,1.67305,1.67325,1.673,1.6732,32000000.0
2009-03-26 03:12:00,1.6733,1.67355,1.67325,1.6734,61000000.0
2009-03-26 03:13:00,1.6735,1.674,1.67345,1.67395,42200000.0
2009-03-26 03:14:00,1.6739,1.67415,1.6738,1.6738,66000000.0
2009-03-26 03:15:00,1.6738,1.6741,1.67375,1.67405,55200000.0
2009-03-26 03:16:00,1.674,1.674,1.6731,1.6735,75800000.0
2009-03-26 03:17:00,1.6735,1.6735,1.67305,1.6731,101400000.0
2009-03-26 03:18:00,1.6734,1.6735,1.67315,1.6733,78200000.0
2009-03-26 03:19:00,1.6733,1.6735,1.6732,1.6734,84200000.0
2009-03-26 03:20:00,1.6734,1.67395,1.6734,1.6735,138400000.0
2009-03-26 03:21:00,1.67345,1.6737,1.67335,1.67345,75800000.0
2009-03-26 03:22:00,1.67355,1.6737,1.6734,1.67345,37200000.0
2009-03-26 03:23:00,1.67355,1.6736,1.6733,1.6733,35400000.0
2009-03-26 03:24:00,1.6733,1.67355,1.67225,1.67295,43200000.0
2009-03-26 03:25:00,1.67295,1.6735,1.6729,1.67325,113800000.0
2009-03-26 03:26:00,1.6732,1.6733,1.67295,1.6731,58400000.0
2009-03-26 03:27:00,1.673,1.673,1.6709,1.6716,125600000.0
2009-03-26 03:28:00,1.6716,1.6729,1.6716,1.67195,154400000.0
2009-03-26 03:29:00,1.6719,1.6725,1.6719,1.67225,82000000.0
2009-03-26 03:30:00,1.67225,1.6723,1.672,1.6722,77600000.0
2009-03-26 03:31:00,1.6722,1.6722,1.6716,1.67175,73400000.0
2009-03-26 03:32:00,1.67165,1.6718,1.67155,1.67155,121800000.0
2009-03-26 03:33:00,1.6716,1.6722,1.6716,1.6719,44200000.0
2009-03-26 03:34:00,1.6719,1.672,1.6715,1.6716,154600000.0
2009-03-26 03:35:00,1.6716,1.67215,1.67145,1.67145,80400000.0
2009-03-26 03:36:00,1.67155,1.6716,1.67155,1.6716,30800000.0
2009-03-26 03:37:00,1.67165,1.6717,1.6716,1.6716,32200000.0
2009-03-26 03:38:00,1.6716,1.67165,1.67135,1.67135,55000000.0
2009-03-26 03:39:00,1.6713,1.6719,1.67125,1.6719,99600000.0
2009-03-26 03:40:00,1.6719,1.6719,1.67135,1.6716,60000000.0
2009-03-26 03:41:00,1.6716,1.67165,1.6713,1.6713,48600000.0
2009-03-26 03:42:00,1.67135,1.6715,1.6713,1.67135,52200000.0
2009-03-26 03:43:00,1.67135,1.67145,1.67135,1.67145,44600000.0
2009-03-26 03:44:00,1.67145,1.67145,1.6711,1.6712,46800000.0
2009-03-26 03:45:00,1.67125,1.67145,1.67115,1.6714,56200000.0
2009-03-26 03:46:00,1.6715,1.67175,1.6714,1.6717,64000000.0
2009-03-26 03:47:00,1.6717,1.67185,1.67165,1.67165,54800000.0
2009-03-26 03:48:00,1.67165,1.67185,1.67135,1.67145,80400000.0
2009-03-26 03:49:00,1.67145,1.6716,1.67135,1.67155,29000000.0
2009-03-26 03:50:00,1.67155,1.67155,1.6713,1.6715,56800000.0
2009-03-26 03:51:00,1.6715,1.67155,1.6713,1.6714,42600000.0
2009-03-26 03:52:00,1.6715,1.6715,1.6714,1.67145,12200000.0
2009-03-26 03:53:00,1.6715,1.6715,1.67055,1.67075,50400000.0
2009-03-26 03:54:00,1.6708,1.67145,1.6708,1.67135,38000000.0
2009-03-26 03:55:00,1.67125,1.67125,1.6708,1.67085,43400000.0
2009-03-26 03:56:00,1.67085,1.6709,1.67015,1.67015,78400000.0
2009-03-26 03:57:00,1.67015,1.67055,1.67015,1.6705,45200000.0
2009-03-26 03:58:00,1.67055,1.67055,1.6701,1.6704,51000000.0
2009-03-26 03:59:00,1.6704,1.6706,1.67,1.67025,131200000.0
2009-03-26 04:00:00,1.67025,1.671,1.67025,1.67075,71000000.0
2009-03-26 04:01:00,1.6707,1.671,1.6706,1.6708,66400000.0
2009-03-26 04:02:00,1.67075,1.67085,1.6707,1.6708,22800000.0
2009-03-26 04:03:00,1.6704,1.67065,1.6704,1.67045,51800000.0
2009-03-26 04:04:00,1.6705,1.67075,1.67045,1.67065,43400000.0
2009-03-26 04:05:00,1.6706,1.67065,1.67035,1.67035,28800000.0
2009-03-26 04:06:00,1.67035,1.67045,1.67,1.67,167200000.0
2009-03-26 04:07:00,1.67,1.67,1.67,1.67,57000000.0
2009-03-26 04:08:00,1.67,1.67,1.67,1.67,135000000.0
2009-03-26 04:09:00,1.67,1.67,1.67,1.67,15000000.0
2009-03-26 04:10:00,1.67,1.67,1.67,1.67,45000000.0
2009-03-26 04:11:00,1.67,1.6702,1.6699,1.67,138200000.0
2009-03-26 04:12:00,1.67,1.67,1.67,1.67,45200000.0
2009-03-26 04:13:00,1.67,1.67,1.67,1.67,3000000.0
2009-03-26 04:14:00,1.67,1.67,1.67,1.67,9000000.0
2009-03-26 04:15:00,1.67,1.67,1.67,1.67,18000000.0
2009-03-26 04:16:00,1.67,1.67,1.67,1.67,21000000.0
2009-03-26 04:17:00,1.67,1.67,1.6691,1.67,157300000.0
2009-03-26 04:18:00,1.67,1.67055,1.6699,1.67,142200000.0
2009-03-26 04:19:00,1.67,1.67,1.67,1.67,24000000.0
2009-03-26 04:20:00,1.67,1.67065,1.66985,1.66985,101200000.0
2009-03-26 04:21:00,1.67,1.67005,1.67,1.67,68000000.0
2009-03-26 04:22:00,1.67,1.67,1.67,1.67,48000000.0
2009-03-26 04:23:00,1.67,1.67,1.67,1.67,57000000.0
2009-03-26 04:24:00,1.67,1.67,1.6686,1.66895,81400000.0
2009-03-26 04:25:00,1.669,1.66945,1.6688,1.6693,144600000.0
2009-03-26 04:26:00,1.6693,1.66935,1.669,1.669,107800000.0
2009-03-26 04:27:00,1.66905,1.66945,1.66885,1.6694,80400000.0
2009-03-26 04:28:00,1.6694,1.6696,1.66885,1.66945,119600000.0
2009-03-26 04:29:00,1.66945,1.66945,1.66885,1.6689,78000000.0
2009-03-26 04:30:00,1.66905,1.6697,1.66685,1.6679,195200000.0
2009-03-26 04:31:00,1.66785,1.6679,1.6674,1.6679,85400000.0
2009-03-26 04:32:00,1.6679,1.6686,1.6679,1.66805,103400000.0
2009-03-26 04:33:00,1.6681,1.6684,1.6681,1.6684,70000000.0
2009-03-26 04:34:00,1.66845,1.66855,1.66845,1.66855,56200000.0
2009-03-26 04:35:00,1.66855,1.6687,1.66805,1.66825,91200000.0
2009-03-26 04:36:00,1.66825,1.66835,1.6677,1.66835,41800000.0
2009-03-26 04:37:00,1.66835,1.6688,1.66835,1.6688,77400000.0
2009-03-26 04:38:00,1.6688,1.66895,1.6686,1.6688,52600000.0
2009-03-26 04:39:00,1.66875,1.66875,1.66805,1.6683,121200000.0
2009-03-26 04:40:00,1.6677,1.66825,1.6667,1.6668,207400000.0
2009-03-26 04:41:00,1.6668,1.66835,1.6666,1.66795,139800000.0
2009-03-26 04:42:00,1.668,1.66835,1.6679,1.66805,67400000.0
2009-03-26 04:43:00,1.6681,1.6682,1.66745,1.6678,124800000.0
2009-03-26 04:44:00,1.6678,1.6678,1.66675,1.66755,178200000.0
2009-03-26 04:45:00,1.6676,1.66855,1.6674,1.66855,122800000.0
2009-03-26 04:46:00,1.6686,1.6686,1.66805,1.66855,99400000.0
2009-03-26 04:47:00,1.66855,1.66905,1.66815,1.6682,117800000.0
2009-03-26 04:48:00,1.6682,1.6686,1.6676,1.6678,147000000.0
2009-03-26 04:49:00,1.6678,1.66785,1.66615,1.66705,216600000.0
2009-03-26 04:50:00,1.6671,1.6675,1.66685,1.6673,195600000.0
2009-03-26 04:51:00,1.6673,1.66735,1.66725,1.6673,50400000.0
2009-03-26 04:52:00,1.66735,1.668,1.6673,1.6678,156800000.0
2009-03-26 04:53:00,1.6678,1.6679,1.6676,1.6677,105600000.0
2009-03-26 04:54:00,1.6677,1.66845,1.6677,1.6684,38200000.0
2009-03-26 04:55:00,1.6684,1.66855,1.6682,1.66825,86000000.0
2009-03-26 04:56:00,1.66825,1.66855,1.66815,1.66845,103400000.0
2009-03-26 04:57:00,1.66845,1.66875,1.66845,1.6687,105400000.0
2009-03-26 04:58:00,1.6687,1.66905,1.66855,1.66855,91400000.0
2009-03-26 04:59:00,1.66855,1.6686,1.66795,1.668,78200000.0
2009-03-26 05:00:00,1.668,1.6681,1.6674,1.6678,150400000.0
2009-03-26 05:01:00,1.6678,1.66845,1.6678,1.66815,135200000.0
2009-03-26 05:02:00,1.6682,1.66875,1.6682,1.66855,50400000.0
2009-03-26 05:03:00,1.6686,1.66885,1.66785,1.66785,65800000.0
2009-03-26 05:04:00,1.668,1.6682,1.6676,1.66815,141000000.0
2009-03-26 05:05:00,1.66805,1.6684,1.6677,1.6678,89000000.0
2009-03-26 05:06:00,1.66775,1.66775,1.66615,1.66745,192600000.0
2009-03-26 05:07:00,1.66745,1.6679,1.66745,1.6679,68200000.0
2009-03-26 05:08:00,1.6679,1.6679,1.6675,1.6678,63800000.0
2009-03-26 05:09:00,1.6678,1.66825,1.6675,1.6675,76600000.0
2009-03-26 05:10:00,1.6675,1.6683,1.6669,1.6683,177800000.0
2009-03-26 05:11:00,1.6682,1.66865,1.6682,1.6686,80600000.0
2009-03-26 05:12:00,1.6686,1.66865,1.6676,1.6685,157400000.0
2009-03-26 05:13:00,1.6685,1.6686,1.66835,1.66835,57400000.0
2009-03-26 05:14:00,1.6684,1.6685,1.6682,1.66825,41400000.0
2009-03-26 05:15:00,1.66825,1.66865,1.66825,1.6686,33800000.0
2009-03-26 05:16:00,1.6686,1.6694,1.6686,1.66905,118000000.0
2009-03-26 05:17:00,1.66905,1.66925,1.66775,1.66805,138600000.0
2009-03-26 05:18:00,1.6682,1.6688,1.6682,1.6686,37000000.0
2009-03-26 05:19:00,1.6686,1.66865,1.6682,1.66825,76400000.0
2009-03-26 05:20:00,1.66825,1.6687,1.66815,1.6687,42800000.0
2009-03-26 05:21:00,1.6687,1.66895,1.66855,1.66885,32400000.0
2009-03-26 05:22:00,1.66885,1.6689,1.6687,1.6689,17400000.0
2009-03-26 05:23:00,1.6688,1.66915,1.66875,1.66915,33400000.0
2009-03-26 05:24:00,1.6691,1.6693,1.6691,1.66925,47400000.0
2009-03-26 05:25:00,1.6693,1.66985,1.66915,1.66985,55200000.0
2009-03-26 05:26:00,1.6699,1.67025,1.6696,1.67015,100800000.0
2009-03-26 05:27:00,1.67015,1.67015,1.66965,1.66995,78600000.0
2009-03-26 05:28:00,1.66965,1.6699,1.66955,1.6698,35800000.0
2009-03-26 05:29:00,1.6698,1.6698,1.6695,1.66975,42400000.0
2009-03-26 05:30:00,1.6697,1.6697,1.6695,1.6695,15600000.0
2009-03-26 05:31:00,1.66945,1.6695,1.66925,1.66925,38400000.0
2009-03-26 05:32:00,1.6693,1.66935,1.66915,1.66935,25600000.0
2009-03-26 05:33:00,1.6695,1.6695,1.6693,1.66935,28600000.0
2009-03-26 05:34:00,1.6695,1.6702,1.66935,1.67,100600000.0
2009-03-26 05:35:00,1.67,1.67075,1.6698,1.66995,104800000.0
2009-03-26 05:36:00,1.66995,1.66995,1.6697,1.66985,82000000.0
2009-03-26 05:37:00,1.66985,1.66985,1.6695,1.6696,43200000.0
2009-03-26 05:38:00,1.6696,1.6702,1.6696,1.6702,141800000.0
2009-03-26 05:39:00,1.6702,1.6703,1.67,1.6702,84400000.0
2009-03-26 05:40:00,1.67015,1.67015,1.67,1.6701,26200000.0
2009-03-26 05:41:00,1.6701,1.6704,1.6697,1.6704,96400000.0
2009-03-26 05:42:00,1.67035,1.67035,1.66975,1.6699,88200000.0
2009-03-26 05:43:00,1.66995,1.67005,1.6697,1.66985,55400000.0
2009-03-26 05:44:00,1.66985,1.66995,1.6692,1.66945,50600000.0
2009-03-26 05:45:00,1.6694,1.6696,1.6693,1.6696,46400000.0
2009-03-26 05:46:00,1.66955,1.66975,1.6695,1.66975,36000000.0
2009-03-26 05:47:00,1.66975,1.66985,1.66975,1.6698,14800000.0
2009-03-26 05:48:00,1.6698,1.6699,1.66975,1.66985,13000000.0
2009-03-26 05:49:00,1.66985,1.66985,1.66935,1.6694,42600000.0
2009-03-26 05:50:00,1.66945,1.6698,1.6692,1.6696,125600000.0
2009-03-26 05:51:00,1.6696,1.6696,1.66915,1.6695,70600000.0
2009-03-26 05:52:00,1.6696,1.6698,1.6696,1.6698,38400000.0
2009-03-26 05:53:00,1.6698,1.67,1.6698,1.67,27400000.0
2009-03-26 05:54:00,1.67005,1.67015,1.66995,1.6701,22000000.0
2009-03-26 05:55:00,1.6693,1.66935,1.66925,1.66925,18600000.0
2009-03-26 05:56:00,1.6701,1.6702,1.67005,1.67005,18600000.0
2009-03-26 05:57:00,1.6701,1.6702,1.67005,1.6702,27600000.0
2009-03-26 05:58:00,1.6703,1.6704,1.6703,1.6703,15800000.0
2009-03-26 05:59:00,1.6703,1.6704,1.67005,1.6701,16400000.0
2009-03-26 06:00:00,1.67005,1.67005,1.66935,1.6698,107200000.0
2009-03-26 06:01:00,1.66975,1.66995,1.6696,1.66985,127000000.0
2009-03-26 06:02:00,1.6697,1.67015,1.6697,1.67,15800000.0
2009-03-26 06:03:00,1.67,1.67025,1.66995,1.67025,19800000.0
2009-03-26 06:04:00,1.67015,1.6703,1.6697,1.67,44000000.0
2009-03-26 06:05:00,1.67,1.67,1.66985,1.66995,31200000.0
2009-03-26 06:06:00,1.6699,1.66995,1.6697,1.66985,45400000.0
2009-03-26 06:07:00,1.6699,1.6699,1.66975,1.66985,17600000.0
2009-03-26 06:08:00,1.66985,1.67015,1.6698,1.6701,28200000.0
2009-03-26 06:09:00,1.6701,1.6702,1.67,1.6702,15200000.0
2009-03-26 06:10:00,1.6701,1.67015,1.6701,1.67015,5400000.0
2009-03-26 06:11:00,1.67015,1.6704,1.67015,1.6704,12400000.0
2009-03-26 06:12:00,1.67045,1.6707,1.6704,1.6706,30000000.0
2009-03-26 06:13:00,1.6706,1.6706,1.67045,1.67045,10400000.0
2009-03-26 06:14:00,1.6703,1.6703,1.67005,1.67005,17200000.0
2009-03-26 06:15:00,1.67005,1.67015,1.67,1.6701,9000000.0
2009-03-26 06:16:00,1.67005,1.67035,1.67,1.67035,17600000.0
2009-03-26 06:17:00,1.67045,1.6706,1.67045,1.6705,10400000.0
2009-03-26 06:18:00,1.67045,1.67045,1.6702,1.67035,10400000.0
2009-03-26 06:19:00,1.6703,1.67045,1.6703,1.67035,22400000.0
2009-03-26 06:20:00,1.67035,1.6705,1.67035,1.6705,4600000.0
2009-03-26 06:21:00,1.6705,1.6706,1.66995,1.66995,28000000.0
2009-03-26 06:22:00,1.66995,1.6703,1.66995,1.6702,29400000.0
2009-03-26 06:23:00,1.67025,1.67035,1.6702,1.67025,33200000.0
2009-03-26 06:24:00,1.6703,1.67035,1.67005,1.67025,29200000.0
2009-03-26 06:25:00,1.67035,1.6704,1.67025,1.67035,44200000.0
2009-03-26 06:26:00,1.6703,1.6705,1.67025,1.6704,41400000.0
2009-03-26 06:27:00,1.67045,1.6712,1.67005,1.6702,99600000.0
2009-03-26 06:28:00,1.6703,1.6703,1.66995,1.6702,92000000.0
2009-03-26 06:29:00,1.6702,1.67035,1.67015,1.67025,98800000.0
2009-03-26 06:30:00,1.67025,1.67025,1.6693,1.6695,72800000.0
2009-03-26 06:31:00,1.6695,1.66985,1.6695,1.66965,63200000.0
2009-03-26 06:32:00,1.6696,1.67005,1.6695,1.66985,98400000.0
2009-03-26 06:33:00,1.66985,1.6701,1.66975,1.6701,47200000.0
2009-03-26 06:34:00,1.67,1.67,1.6699,1.66995,37200000.0
2009-03-26 06:35:00,1.6699,1.67015,1.6694,1.66955,93000000.0
2009-03-26 06:36:00,1.6696,1.6698,1.66955,1.6698,19000000.0
2009-03-26 06:37:00,1.66995,1.66995,1.6696,1.66975,18200000.0
2009-03-26 06:38:00,1.66985,1.66985,1.66965,1.66965,10000000.0
2009-03-26 06:39:00,1.66985,1.67005,1.66985,1.67,49000000.0
2009-03-26 06:40:00,1.66995,1.67015,1.66995,1.6701,65000000.0
2009-03-26 06:41:00,1.67005,1.67005,1.6698,1.6698,41600000.0
2009-03-26 06:42:00,1.66975,1.66995,1.66975,1.66975,30600000.0
2009-03-26 06:43:00,1.6698,1.6698,1.66885,1.66915,88200000.0
2009-03-26 06:44:00,1.6691,1.66925,1.669,1.66915,67000000.0
2009-03-26 06:45:00,1.6692,1.6693,1.66915,1.6693,21400000.0
2009-03-26 06:46:00,1.6693,1.6693,1.66905,1.66925,35400000.0
2009-03-26 06:47:00,1.66935,1.6697,1.66935,1.6697,36400000.0
2009-03-26 06:48:00,1.66965,1.66995,1.6695,1.6695,64600000.0
2009-03-26 06:49:00,1.6695,1.66955,1.6693,1.66935,83200000.0
2009-03-26 06:50:00,1.66935,1.6694,1.66925,1.6694,39600000.0
2009-03-26 06:51:00,1.6694,1.66955,1.6694,1.6695,34800000.0
2009-03-26 06:52:00,1.6695,1.66995,1.6695,1.6699,32400000.0
2009-03-26 06:53:00,1.6698,1.6699,1.6698,1.6699,5800000.0
2009-03-26 06:54:00,1.6699,1.67,1.6699,1.67,5800000.0
2009-03-26 06:55:00,1.67,1.67,1.66995,1.66995,11200000.0
2009-03-26 06:56:00,1.66995,1.66995,1.6698,1.6698,4800000.0
2009-03-26 06:57:00,1.66975,1.66985,1.66965,1.6697,36600000.0
2009-03-26 06:58:00,1.6697,1.6697,1.66885,1.66885,95400000.0
2009-03-26 06:59:00,1.66895,1.6696,1.66895,1.66945,105200000.0
2009-03-26 07:00:00,1.66945,1.6699,1.6693,1.6697,82000000.0
2009-03-26 07:01:00,1.6697,1.6697,1.66935,1.66945,31400000.0
2009-03-26 07:02:00,1.66945,1.6695,1.66925,1.66945,48200000.0
2009-03-26 07:03:00,1.6694,1.6696,1.66935,1.6696,29400000.0
2009-03-26 07:04:00,1.6696,1.67005,1.6696,1.6699,50600000.0
2009-03-26 07:05:00,1.6699,1.67015,1.6699,1.67015,55200000.0
2009-03-26 07:06:00,1.67015,1.6702,1.6701,1.67015,16600000.0
2009-03-26 07:07:00,1.6702,1.6703,1.6702,1.67025,20600000.0
2009-03-26 07:08:00,1.67015,1.6703,1.67005,1.6703,12400000.0
2009-03-26 07:09:00,1.6703,1.67045,1.6702,1.6703,63400000.0
2009-03-26 07:10:00,1.67035,1.6709,1.6702,1.67075,91000000.0
2009-03-26 07:11:00,1.67075,1.67105,1.6706,1.67105,48200000.0
2009-03-26 07:12:00,1.67105,1.67165,1.67105,1.6714,145600000.0
2009-03-26 07:13:00,1.6714,1.67145,1.6714,1.6714,13800000.0
2009-03-26 07:14:00,1.6714,1.67155,1.6714,1.6715,15000000.0
2009-03-26 07:15:00,1.6715,1.6715,1.6715,1.6715,1600000.0
2009-03-26 07:16:00,1.6715,1.6715,1.6714,1.67145,18200000.0
2009-03-26 07:17:00,1.67145,1.67145,1.6714,1.67145,8000000.0
2009-03-26 07:18:00,1.67145,1.67175,1.67145,1.67175,13400000.0
2009-03-26 07:19:00,1.6716,1.6716,1.6716,1.6716,1600000.0
2009-03-26 07:20:00,1.6716,1.6717,1.6716,1.6716,10800000.0
2009-03-26 07:21:00,1.6716,1.6716,1.6715,1.6716,20200000.0
2009-03-26 07:22:00,1.67155,1.67165,1.67075,1.67075,13200000.0
2009-03-26 07:23:00,1.6708,1.67085,1.6707,1.6708,36000000.0
2009-03-26 07:24:00,1.67085,1.6709,1.67075,1.6709,22800000.0
2009-03-26 07:25:00,1.67085,1.67105,1.67025,1.6703,73600000.0
2009-03-26 07:26:00,1.6701,1.6704,1.67,1.67035,133800000.0
2009-03-26 07:27:00,1.67035,1.67065,1.67025,1.6706,63800000.0
2009-03-26 07:28:00,1.6706,1.67095,1.6706,1.67085,18400000.0
2009-03-26 07:29:00,1.6709,1.67105,1.67055,1.671,48600000.0
2009-03-26 07:30:00,1.6711,1.6712,1.67065,1.6707,39600000.0
2009-03-26 07:31:00,1.6707,1.67085,1.6706,1.67065,28000000.0
2009-03-26 07:32:00,1.67065,1.67065,1.67055,1.67065,34000000.0
2009-03-26 07:33:00,1.66805,1.66851,1.66805,1.66845,53800000.0
2009-03-26 07:34:00,1.67065,1.67065,1.66985,1.6699,53800000.0
2009-03-26 07:35:00,1.66995,1.6701,1.6699,1.6701,53600000.0
2009-03-26 07:36:00,1.67005,1.67055,1.66955,1.67045,94000000.0
2009-03-26 07:37:00,1.67045,1.67045,1.669,1.6696,29000000.0
2009-03-26 07:38:00,1.6696,1.6696,1.66945,1.66955,34200000.0
2009-03-26 07:39:00,1.66955,1.6696,1.6692,1.6693,129600000.0
2009-03-26 07:40:00,1.66935,1.6701,1.66935,1.6701,104800000.0
2009-03-26 07:41:00,1.6701,1.6702,1.6699,1.66995,38800000.0
2009-03-26 07:42:00,1.66955,1.66995,1.6695,1.66995,41600000.0
2009-03-26 07:43:00,1.6701,1.67025,1.6701,1.6701,38800000.0
2009-03-26 07:44:00,1.66995,1.67085,1.6699,1.67075,71200000.0
2009-03-26 07:45:00,1.67075,1.67075,1.6706,1.67075,11200000.0
2009-03-26 07:46:00,1.6708,1.671,1.6708,1.671,6400000.0
2009-03-26 07:47:00,1.6709,1.67125,1.6708,1.67125,16800000.0
2009-03-26 07:48:00,1.67115,1.67115,1.6709,1.6711,11400000.0
2009-03-26 07:49:00,1.6711,1.6711,1.6699,1.67045,85000000.0
2009-03-26 07:50:00,1.67005,1.67015,1.67,1.6701,52400000.0
2009-03-26 07:51:00,1.6701,1.67055,1.6701,1.67055,4200000.0
2009-03-26 07:52:00,1.6706,1.6707,1.6699,1.67005,25000000.0
2009-03-26 07:53:00,1.6701,1.67015,1.67005,1.67015,35200000.0
2009-03-26 07:54:00,1.6702,1.6703,1.67015,1.6702,33800000.0
2009-03-26 07:55:00,1.6702,1.67035,1.67015,1.67035,28000000.0
2009-03-26 07:56:00,1.6704,1.6722,1.6704,1.6722,154800000.0
2009-03-26 07:57:00,1.6721,1.6721,1.67155,1.67195,91800000.0
2009-03-26 07:58:00,1.67195,1.67205,1.67195,1.672,5000000.0
2009-03-26 07:59:00,1.67185,1.6722,1.67145,1.6716,73400000.0
2009-03-26 08:00:00,1.67165,1.67225,1.67145,1.67195,117400000.0
2009-03-26 08:01:00,1.67195,1.67215,1.6718,1.67205,91800000.0
2009-03-26 08:02:00,1.67205,1.67215,1.67175,1.6718,44200000.0
2009-03-26 08:03:00,1.6719,1.67245,1.6714,1.67145,94600000.0
2009-03-26 08:04:00,1.67145,1.67155,1.6711,1.67155,104600000.0
2009-03-26 08:05:00,1.6716,1.6716,1.6713,1.6713,18000000.0
2009-03-26 08:06:00,1.6713,1.6716,1.67125,1.6713,46400000.0
2009-03-26 08:07:00,1.6713,1.67155,1.67125,1.67155,40600000.0
2009-03-26 08:08:00,1.67155,1.67195,1.66955,1.6696,179000000.0
2009-03-26 08:09:00,1.6696,1.67055,1.6694,1.6698,81200000.0
2009-03-26 08:10:00,1.6698,1.6702,1.66955,1.67015,63800000.0
2009-03-26 08:11:00,1.6702,1.6725,1.6701,1.6707,144400000.0
2009-03-26 08:12:00,1.67075,1.67075,1.67025,1.6704,77200000.0
2009-03-26 08:13:00,1.6704,1.6706,1.67015,1.67045,97600000.0
2009-03-26 08:14:00,1.67035,1.67155,1.67035,1.67155,209400000.0
2009-03-26 08:15:00,1.67155,1.6719,1.6714,1.6715,51400000.0
2009-03-26 08:16:00,1.6715,1.6715,1.6707,1.6707,96200000.0
2009-03-26 08:17:00,1.671,1.671,1.6702,1.6702,144000000.0
2009-03-26 08:18:00,1.67015,1.67055,1.67015,1.67045,93200000.0
2009-03-26 08:19:00,1.67045,1.67045,1.6702,1.6704,45400000.0
2009-03-26 08:20:00,1.6704,1.6704,1.6701,1.6701,35800000.0
2009-03-26 08:21:00,1.6701,1.6701,1.66955,1.6698,110000000.0
2009-03-26 08:22:00,1.6698,1.66995,1.6697,1.66985,79800000.0
2009-03-26 08:23:00,1.6699,1.6707,1.6699,1.67045,112400000.0
2009-03-26 08:24:00,1.67045,1.67045,1.66965,1.66965,96400000.0
2009-03-26 08:25:00,1.6697,1.6698,1.6696,1.6696,22400000.0
2009-03-26 08:26:00,1.66965,1.6699,1.66965,1.6697,44000000.0
2009-03-26 08:27:00,1.66965,1.6698,1.66965,1.66975,26600000.0
2009-03-26 08:28:00,1.6697,1.6697,1.66885,1.6691,97800000.0
2009-03-26 08:29:00,1.66915,1.66955,1.66915,1.66945,63800000.0
2009-03-26 08:30:00,1.66955,1.6697,1.6693,1.66955,97200000.0
2009-03-26 08:31:00,1.6696,1.6696,1.66865,1.66865,112200000.0
2009-03-26 08:32:00,1.66865,1.66865,1.66785,1.668,139800000.0
2009-03-26 08:33:00,1.6681,1.66855,1.66805,1.6685,62200000.0
2009-03-26 08:34:00,1.6685,1.6689,1.6685,1.6686,53200000.0
2009-03-26 08:35:00,1.6686,1.66875,1.6686,1.66865,19000000.0
2009-03-26 08:36:00,1.66865,1.66885,1.6684,1.6684,78600000.0
2009-03-26 08:37:00,1.66845,1.6685,1.6678,1.6678,53400000.0
2009-03-26 08:38:00,1.66815,1.6684,1.66735,1.66735,146600000.0
2009-03-26 08:39:00,1.6679,1.6681,1.6676,1.66765,222800000.0
2009-03-26 08:40:00,1.66765,1.6679,1.66765,1.6677,74000000.0
2009-03-26 08:41:00,1.6677,1.6678,1.66755,1.6678,58000000.0
2009-03-26 08:42:00,1.6678,1.66815,1.6678,1.6681,68000000.0
2009-03-26 08:43:00,1.6681,1.6683,1.6681,1.66825,55400000.0
2009-03-26 08:44:00,1.66825,1.66835,1.6682,1.6683,46400000.0
2009-03-26 08:45:00,1.66835,1.66845,1.6683,1.66845,53600000.0
2009-03-26 08:46:00,1.66855,1.66855,1.66835,1.66845,21800000.0
2009-03-26 08:47:00,1.66845,1.669,1.66835,1.66885,94600000.0
2009-03-26 08:48:00,1.6688,1.6688,1.66845,1.6687,84600000.0
2009-03-26 08:49:00,1.6687,1.6687,1.66835,1.6686,56200000.0
2009-03-26 08:50:00,1.6686,1.66865,1.66835,1.66835,46000000.0
2009-03-26 08:51:00,1.66835,1.6685,1.66825,1.66835,60600000.0
2009-03-26 08:52:00,1.6684,1.6685,1.66785,1.66815,120600000.0
2009-03-26 08:53:00,1.6682,1.6682,1.6679,1.668,98400000.0
2009-03-26 08:54:00,1.668,1.668,1.6676,1.6678,57400000.0
2009-03-26 08:55:00,1.6677,1.66775,1.66705,1.66705,80600000.0
2009-03-26 08:56:00,1.6669,1.6673,1.6663,1.6673,176200000.0
2009-03-26 08:57:00,1.6673,1.66775,1.66725,1.66745,171400000.0
2009-03-26 08:58:00,1.66735,1.6681,1.66735,1.6681,223400000.0
2009-03-26 08:59:00,1.6681,1.6682,1.6677,1.66795,143800000.0
2009-03-26 09:00:00,1.66795,1.66795,1.66745,1.66785,117000000.0
2009-03-26 09:01:00,1.66795,1.6684,1.66795,1.66835,87200000.0
2009-03-26 09:02:00,1.66835,1.6684,1.66805,1.66835,74000000.0
2009-03-26 09:03:00,1.66835,1.6688,1.66815,1.6686,114000000.0
2009-03-26 09:04:00,1.66855,1.6689,1.66835,1.6684,121800000.0
2009-03-26 09:05:00,1.6684,1.6691,1.66825,1.669,237800000.0
2009-03-26 09:06:00,1.669,1.66915,1.66735,1.6678,262400000.0
2009-03-26 09:07:00,1.66795,1.66835,1.6676,1.6679,143200000.0
2009-03-26 09:08:00,1.6679,1.66805,1.6674,1.6677,155800000.0
2009-03-26 09:09:00,1.66775,1.66775,1.6666,1.66705,134200000.0
2009-03-26 09:10:00,1.6672,1.66785,1.66675,1.66785,238400000.0
2009-03-26 09:11:00,1.6679,1.6684,1.6679,1.6679,177600000.0
2009-03-26 09:12:00,1.66795,1.66855,1.66795,1.6682,124400000.0
2009-03-26 09:13:00,1.6685,1.66905,1.66845,1.6689,120000000.0
2009-03-26 09:14:00,1.66895,1.66895,1.6676,1.6676,130800000.0
2009-03-26 09:15:00,1.6676,1.6692,1.6676,1.66865,229000000.0
2009-03-26 09:16:00,1.6687,1.66925,1.6679,1.6688,183600000.0
2009-03-26 09:17:00,1.6688,1.6699,1.6688,1.6693,166400000.0
2009-03-26 09:18:00,1.6693,1.6693,1.6686,1.6689,91400000.0
2009-03-26 09:19:00,1.6689,1.6689,1.6685,1.6685,81000000.0
2009-03-26 09:20:00,1.6685,1.6689,1.66815,1.66825,113700000.0
2009-03-26 09:21:00,1.66825,1.6694,1.66815,1.66875,121400000.0
2009-03-26 09:22:00,1.66855,1.6691,1.66825,1.6688,158000000.0
2009-03-26 09:23:00,1.6688,1.6689,1.6685,1.66865,54400000.0
2009-03-26 09:24:00,1.66865,1.6688,1.66845,1.66865,87400000.0
2009-03-26 09:25:00,1.66865,1.66865,1.66785,1.66805,132000000.0
2009-03-26 09:26:00,1.66815,1.66825,1.6679,1.6679,57800000.0
2009-03-26 09:27:00,1.66775,1.668,1.6667,1.66765,212600000.0
2009-03-26 09:28:00,1.66765,1.66835,1.66765,1.66835,123200000.0
2009-03-26 09:29:00,1.66845,1.66875,1.6683,1.6683,118800000.0
2009-03-26 09:30:00,1.6683,1.6687,1.6683,1.6687,73400000.0
2009-03-26 09:31:00,1.6686,1.6689,1.66805,1.66835,85400000.0
2009-03-26 09:32:00,1.66855,1.66875,1.6682,1.66825,101400000.0
2009-03-26 09:33:00,1.6684,1.66845,1.66755,1.66765,67400000.0
2009-03-26 09:34:00,1.6677,1.6678,1.66655,1.6672,156200000.0
2009-03-26 09:35:00,1.66735,1.66795,1.66665,1.66785,152200000.0
2009-03-26 09:36:00,1.66825,1.66835,1.66595,1.66665,255800000.0
2009-03-26 09:37:00,1.66665,1.6687,1.66665,1.6682,268800000.0
2009-03-26 09:38:00,1.66825,1.6696,1.66825,1.66905,231200000.0
2009-03-26 09:39:00,1.66915,1.66945,1.66785,1.66785,169200000.0
2009-03-26 09:40:00,1.6681,1.66875,1.66795,1.668,112000000.0
2009-03-26 09:41:00,1.66805,1.66855,1.667,1.6675,231600000.0
2009-03-26 09:42:00,1.6675,1.6681,1.6666,1.6668,204800000.0
2009-03-26 09:43:00,1.66705,1.66835,1.667,1.66835,111000000.0
2009-03-26 09:44:00,1.6676,1.6678,1.6655,1.666,120700000.0
2009-03-26 09:45:00,1.6653,1.66585,1.66455,1.6658,206300000.0
2009-03-26 09:46:00,1.66615,1.66735,1.6661,1.6672,153600000.0
2009-03-26 09:47:00,1.66725,1.6675,1.6663,1.6666,95800000.0
2009-03-26 09:48:00,1.66655,1.6671,1.66595,1.6671,124200000.0
2009-03-26 09:49:00,1.66735,1.6686,1.66715,1.668,149600000.0
2009-03-26 09:50:00,1.66735,1.66755,1.666,1.66625,178200000.0
2009-03-26 09:51:00,1.6663,1.6666,1.66595,1.66605,129400000.0
2009-03-26 09:52:00,1.6663,1.66635,1.66585,1.6659,65600000.0
2009-03-26 09:53:00,1.6659,1.66695,1.6659,1.66685,139600000.0
2009-03-26 09:54:00,1.6669,1.6671,1.66645,1.667,95200000.0
2009-03-26 09:55:00,1.66695,1.667,1.6669,1.66695,45000000.0
2009-03-26 09:56:00,1.66695,1.66695,1.66565,1.66585,100600000.0
2009-03-26 09:57:00,1.66585,1.6663,1.6651,1.66605,157200000.0
2009-03-26 09:58:00,1.6662,1.66625,1.6658,1.6661,69800000.0
2009-03-26 09:59:00,1.6661,1.66655,1.66595,1.66625,83600000.0
2009-03-26 10:00:00,1.66615,1.6669,1.6656,1.6662,226400000.0
2009-03-26 10:01:00,1.6659,1.66685,1.66585,1.6662,153600000.0
2009-03-26 10:02:00,1.66635,1.6667,1.6655,1.666,160200000.0
2009-03-26 10:03:00,1.666,1.66635,1.6655,1.66625,190200000.0
2009-03-26 10:04:00,1.6664,1.6669,1.66615,1.66685,88000000.0
2009-03-26 10:05:00,1.66685,1.667,1.66625,1.66645,131400000.0
2009-03-26 10:06:00,1.66635,1.66695,1.66625,1.66695,132400000.0
2009-03-26 10:07:00,1.667,1.6672,1.6663,1.6664,175200000.0
2009-03-26 10:08:00,1.6666,1.6666,1.66575,1.666,111800000.0
2009-03-26 10:09:00,1.66595,1.6665,1.66595,1.6664,64800000.0
2009-03-26 10:10:00,1.6664,1.6664,1.6657,1.666,107200000.0
2009-03-26 10:11:00,1.66605,1.66705,1.66605,1.667,133000000.0
2009-03-26 10:12:00,1.66695,1.6676,1.6667,1.66675,92800000.0
2009-03-26 10:13:00,1.6669,1.66735,1.6669,1.6673,51000000.0
2009-03-26 10:14:00,1.6673,1.6685,1.667,1.6685,116800000.0
2009-03-26 10:15:00,1.6684,1.6685,1.6675,1.6677,179200000.0
2009-03-26 10:16:00,1.6677,1.6682,1.66745,1.6676,148200000.0
2009-03-26 10:17:00,1.6676,1.668,1.6673,1.66735,227400000.0
2009-03-26 10:18:00,1.6674,1.6676,1.667,1.66755,65200000.0
2009-03-26 10:19:00,1.66755,1.6677,1.6672,1.6672,112000000.0
2009-03-26 10:20:00,1.66715,1.6672,1.6664,1.6664,99400000.0
2009-03-26 10:21:00,1.66645,1.66715,1.66645,1.66705,60800000.0
2009-03-26 10:22:00,1.66725,1.66755,1.66715,1.6674,93000000.0
2009-03-26 10:23:00,1.66745,1.66855,1.6674,1.66855,100200000.0
2009-03-26 10:24:00,1.6687,1.66875,1.66765,1.66775,135600000.0
2009-03-26 10:25:00,1.6678,1.6688,1.6678,1.66845,73200000.0
2009-03-26 10:26:00,1.6683,1.6683,1.66785,1.66805,77200000.0
2009-03-26 10:27:00,1.66815,1.6683,1.66795,1.6682,91600000.0
2009-03-26 10:28:00,1.66835,1.66845,1.6676,1.6676,101600000.0
2009-03-26 10:29:00,1.66745,1.66745,1.667,1.6671,73600000.0
2009-03-26 10:30:00,1.6671,1.6674,1.6671,1.6672,73200000.0
2009-03-26 10:31:00,1.6673,1.6674,1.6671,1.6674,97400000.0
2009-03-26 10:32:00,1.66755,1.66785,1.6674,1.6676,122400000.0
2009-03-26 10:33:00,1.6676,1.66785,1.66735,1.66775,123000000.0
2009-03-26 10:34:00,1.66775,1.66775,1.66705,1.66705,82000000.0
2009-03-26 10:35:00,1.6672,1.66725,1.6665,1.6667,169600000.0
2009-03-26 10:36:00,1.6667,1.6675,1.6667,1.6673,206000000.0
2009-03-26 10:37:00,1.6674,1.6682,1.66735,1.66785,153800000.0
2009-03-26 10:38:00,1.6678,1.66845,1.66765,1.66845,122400000.0
2009-03-26 10:39:00,1.6683,1.6683,1.6677,1.6677,66800000.0
2009-03-26 10:40:00,1.6678,1.6681,1.6676,1.66805,88800000.0
2009-03-26 10:41:00,1.66805,1.66825,1.66795,1.66805,92800000.0
2009-03-26 10:42:00,1.668,1.6682,1.6678,1.6682,114800000.0
2009-03-26 10:43:00,1.66825,1.66825,1.66775,1.6679,109800000.0
2009-03-26 10:44:00,1.6682,1.6688,1.6682,1.6687,177600000.0
2009-03-26 10:45:00,1.66875,1.66905,1.66875,1.66895,143600000.0
2009-03-26 10:46:00,1.66895,1.66925,1.6687,1.6689,158000000.0
2009-03-26 10:47:00,1.66885,1.66895,1.66865,1.66885,121000000.0
2009-03-26 10:48:00,1.6688,1.66955,1.6688,1.6694,113000000.0
2009-03-26 10:49:00,1.66945,1.6696,1.6689,1.669,304600000.0
2009-03-26 10:50:00,1.669,1.6691,1.66855,1.669,292400000.0
2009-03-26 10:51:00,1.669,1.66955,1.6683,1.6693,238000000.0
2009-03-26 10:52:00,1.6694,1.66945,1.6686,1.6689,166000000.0
2009-03-26 10:53:00,1.669,1.6691,1.66865,1.6687,134600000.0
2009-03-26 10:54:00,1.6688,1.66905,1.6687,1.6689,32000000.0
2009-03-26 10:55:00,1.66905,1.66935,1.6687,1.6687,100400000.0
2009-03-26 10:56:00,1.6681,1.6686,1.6681,1.6682,168400000.0
2009-03-26 10:57:00,1.6682,1.66875,1.66815,1.6687,214400000.0
2009-03-26 10:58:00,1.6687,1.66935,1.66865,1.66935,140200000.0
2009-03-26 10:59:00,1.6692,1.66955,1.6687,1.6693,201000000.0
2009-03-26 11:00:00,1.66935,1.66935,1.66885,1.66915,144200000.0
2009-03-26 11:01:00,1.66905,1.6696,1.66855,1.6688,242800000.0
2009-03-26 11:02:00,1.66885,1.66885,1.6682,1.66845,191400000.0
2009-03-26 11:03:00,1.66835,1.6688,1.66795,1.66835,300600000.0
2009-03-26 11:04:00,1.66845,1.66895,1.66815,1.66855,240200000.0
2009-03-26 11:05:00,1.66855,1.6687,1.668,1.6681,88200000.0
2009-03-26 11:06:00,1.6681,1.66825,1.6674,1.66805,228400000.0
2009-03-26 11:07:00,1.66805,1.66835,1.66795,1.66835,103800000.0
2009-03-26 11:08:00,1.66835,1.6684,1.66725,1.6673,236200000.0
2009-03-26 11:09:00,1.6673,1.66805,1.66685,1.6679,243000000.0
2009-03-26 11:10:00,1.66785,1.6682,1.6677,1.6682,102400000.0
2009-03-26 11:11:00,1.66815,1.66815,1.6677,1.6677,147000000.0
2009-03-26 11:12:00,1.6677,1.6679,1.66665,1.66675,185800000.0
2009-03-26 11:13:00,1.6668,1.66825,1.6668,1.66815,234000000.0
2009-03-26 11:14:00,1.66815,1.66815,1.66705,1.6678,240000000.0
2009-03-26 11:15:00,1.668,1.66895,1.668,1.66895,220400000.0
2009-03-26 11:16:00,1.669,1.66975,1.6686,1.6697,222600000.0
2009-03-26 11:17:00,1.6695,1.6703,1.6695,1.66995,226600000.0
2009-03-26 11:18:00,1.66995,1.6701,1.6693,1.6697,203200000.0
2009-03-26 11:19:00,1.66965,1.6698,1.66785,1.66825,176700000.0
2009-03-26 11:20:00,1.66825,1.6694,1.66785,1.6694,239600000.0
2009-03-26 11:21:00,1.66945,1.6699,1.6693,1.6694,236800000.0
2009-03-26 11:22:00,1.6696,1.6706,1.66935,1.67045,231800000.0
2009-03-26 11:23:00,1.67055,1.67185,1.67055,1.67115,228400000.0
2009-03-26 11:24:00,1.67115,1.6717,1.671,1.6714,136600000.0
2009-03-26 11:25:00,1.6714,1.67155,1.6704,1.6704,193400000.0
2009-03-26 11:26:00,1.6704,1.67095,1.66975,1.6699,208000000.0
2009-03-26 11:27:00,1.6699,1.6705,1.6694,1.6694,205900000.0
2009-03-26 11:28:00,1.6694,1.67015,1.6694,1.66975,100200000.0
2009-03-26 11:29:00,1.66975,1.67,1.6688,1.66965,206100000.0
2009-03-26 11:30:00,1.66945,1.6704,1.66815,1.66945,252600000.0
2009-03-26 11:31:00,1.66945,1.67105,1.6691,1.67085,230000000.0
2009-03-26 11:32:00,1.6707,1.6717,1.67045,1.6706,238200000.0
2009-03-26 11:33:00,1.67065,1.6708,1.66945,1.67065,196200000.0
2009-03-26 11:34:00,1.6708,1.6708,1.66955,1.67055,157000000.0
2009-03-26 11:35:00,1.67055,1.6715,1.67055,1.6714,151400000.0
2009-03-26 11:36:00,1.67145,1.6722,1.6705,1.6709,218200000.0
2009-03-26 11:37:00,1.67085,1.67105,1.6695,1.6696,210800000.0
2009-03-26 11:38:00,1.6698,1.67,1.6693,1.66985,241000000.0
2009-03-26 11:39:00,1.6699,1.67,1.6697,1.66995,133200000.0
2009-03-26 11:40:00,1.67005,1.6701,1.6697,1.6697,180600000.0
2009-03-26 11:41:00,1.66955,1.66955,1.66875,1.669,127600000.0
2009-03-26 11:42:00,1.66895,1.66935,1.66885,1.66925,209200000.0
2009-03-26 11:43:00,1.66925,1.6697,1.669,1.6696,166000000.0
2009-03-26 11:44:00,1.66955,1.6698,1.6693,1.66935,158000000.0
2009-03-26 11:45:00,1.6693,1.6694,1.66845,1.66885,198200000.0
2009-03-26 11:46:00,1.66885,1.6698,1.66885,1.66975,142600000.0
2009-03-26 11:47:00,1.6697,1.6699,1.6697,1.6699,44000000.0
2009-03-26 11:48:00,1.6699,1.6701,1.66955,1.67,114800000.0
2009-03-26 11:49:00,1.67,1.67095,1.66995,1.67095,61000000.0
2009-03-26 11:50:00,1.67035,1.671,1.67005,1.6705,143400000.0
2009-03-26 11:51:00,1.67055,1.6716,1.6705,1.67075,128200000.0
2009-03-26 11:52:00,1.6709,1.67105,1.67055,1.67105,111200000.0
2009-03-26 11:53:00,1.671,1.671,1.67015,1.6706,210600000.0
2009-03-26 11:54:00,1.6706,1.6711,1.6706,1.671,157600000.0
2009-03-26 11:55:00,1.6709,1.6714,1.6709,1.67095,243200000.0
2009-03-26 11:56:00,1.671,1.671,1.6703,1.67055,141400000.0
2009-03-26 11:57:00,1.6705,1.6706,1.67045,1.6706,101600000.0
2009-03-26 11:58:00,1.67055,1.67125,1.6705,1.67115,105200000.0
2009-03-26 11:59:00,1.6708,1.6711,1.6703,1.6704,282600000.0
2009-03-26 12:00:00,1.6702,1.6707,1.6699,1.67055,233600000.0
2009-03-26 12:01:00,1.67055,1.6707,1.66995,1.67005,236200000.0
2009-03-26 12:02:00,1.6702,1.67055,1.6701,1.67035,189800000.0
2009-03-26 12:03:00,1.67045,1.6708,1.6701,1.67055,291200000.0
2009-03-26 12:04:00,1.67045,1.67075,1.6695,1.6702,256400000.0
2009-03-26 12:05:00,1.6702,1.6702,1.6678,1.6678,243300000.0
2009-03-26 12:06:00,1.6679,1.6689,1.6678,1.66815,199800000.0
2009-03-26 12:07:00,1.66815,1.66815,1.6671,1.6675,200800000.0
2009-03-26 12:08:00,1.6676,1.6681,1.66735,1.6681,189600000.0
2009-03-26 12:09:00,1.66825,1.6684,1.6679,1.66825,127400000.0
2009-03-26 12:10:00,1.66825,1.6688,1.66825,1.6684,187400000.0
2009-03-26 12:11:00,1.6686,1.669,1.66855,1.6687,144200000.0
2009-03-26 12:12:00,1.6687,1.6694,1.6687,1.66915,94200000.0
2009-03-26 12:13:00,1.66915,1.66955,1.66895,1.6691,182400000.0
2009-03-26 12:14:00,1.6691,1.66975,1.6687,1.6694,158600000.0
2009-03-26 12:15:00,1.6694,1.6694,1.66785,1.6682,160600000.0
2009-03-26 12:16:00,1.66815,1.6686,1.66815,1.6685,68800000.0
2009-03-26 12:17:00,1.66845,1.6685,1.66815,1.66815,58600000.0
2009-03-26 12:18:00,1.66805,1.66845,1.6675,1.66805,261800000.0
2009-03-26 12:19:00,1.6682,1.66865,1.66815,1.6683,146800000.0
2009-03-26 12:20:00,1.6684,1.6684,1.66815,1.6682,123000000.0
2009-03-26 12:21:00,1.6682,1.66835,1.6668,1.66715,268700000.0
2009-03-26 12:22:00,1.6671,1.6677,1.667,1.6674,436200000.0
2009-03-26 12:23:00,1.6674,1.6685,1.667,1.6676,400000000.0
2009-03-26 12:24:00,1.6676,1.66835,1.6674,1.66825,198200000.0
2009-03-26 12:25:00,1.66825,1.669,1.66825,1.6688,142600000.0
2009-03-26 12:26:00,1.66855,1.6687,1.6679,1.6687,150600000.0
2009-03-26 12:27:00,1.6687,1.6687,1.66805,1.66815,135200000.0
2009-03-26 12:28:00,1.66825,1.6688,1.66765,1.66875,124400000.0
2009-03-26 12:29:00,1.6688,1.66945,1.66835,1.66835,375200000.0
2009-03-26 12:30:00,1.66855,1.6689,1.6679,1.66815,439400000.0
2009-03-26 12:31:00,1.66815,1.6687,1.6681,1.6684,358800000.0
2009-03-26 12:32:00,1.6684,1.6684,1.66735,1.6677,387800000.0
2009-03-26 12:33:00,1.66755,1.66835,1.66755,1.668,133800000.0
2009-03-26 12:34:00,1.66795,1.66845,1.6679,1.66845,88400000.0
2009-03-26 12:35:00,1.66845,1.6686,1.66795,1.66795,183800000.0
2009-03-26 12:36:00,1.66795,1.66805,1.6676,1.66805,268800000.0
2009-03-26 12:37:00,1.66805,1.66885,1.66805,1.6685,203000000.0
2009-03-26 12:38:00,1.6684,1.67025,1.6683,1.6702,221400000.0
2009-03-26 12:39:00,1.67035,1.6705,1.66855,1.66895,217200000.0
2009-03-26 12:40:00,1.669,1.66905,1.66845,1.66905,186000000.0
2009-03-26 12:41:00,1.669,1.669,1.6687,1.66875,94400000.0
2009-03-26 12:42:00,1.6688,1.6691,1.66775,1.668,254400000.0
2009-03-26 12:43:00,1.66805,1.66825,1.66765,1.6678,112000000.0
2009-03-26 12:44:00,1.6678,1.6681,1.6671,1.6679,236800000.0
2009-03-26 12:45:00,1.66785,1.6684,1.6675,1.6684,168400000.0
2009-03-26 12:46:00,1.66845,1.66925,1.66805,1.6692,208800000.0
2009-03-26 12:47:00,1.6693,1.6697,1.6682,1.66845,299000000.0
2009-03-26 12:48:00,1.66845,1.66855,1.6667,1.66735,376800000.0
2009-03-26 12:49:00,1.6675,1.6676,1.6667,1.66695,207600000.0
2009-03-26 12:50:00,1.667,1.6679,1.667,1.6679,133000000.0
2009-03-26 12:51:00,1.6678,1.6685,1.6677,1.6679,150400000.0
2009-03-26 12:52:00,1.668,1.6685,1.66785,1.6679,208000000.0
2009-03-26 12:53:00,1.66775,1.66795,1.66735,1.6679,222600000.0
2009-03-26 12:54:00,1.6679,1.66795,1.6675,1.6676,202600000.0
2009-03-26 12:55:00,1.66765,1.6678,1.66715,1.66725,451000003.0
2009-03-26 12:56:00,1.66725,1.6676,1.66725,1.66755,77800000.0
2009-03-26 12:57:00,1.6676,1.6678,1.6671,1.6676,167000000.0
2009-03-26 12:58:00,1.66765,1.668,1.66725,1.6679,348600000.0
2009-03-26 12:59:00,1.66785,1.66845,1.6675,1.66825,329200000.0
2009-03-26 13:00:00,1.66825,1.66835,1.66755,1.6681,229800000.0
2009-03-26 13:01:00,1.6681,1.66855,1.6679,1.6685,176400000.0
2009-03-26 13:02:00,1.66855,1.66885,1.6679,1.6679,94600000.0
2009-03-26 13:03:00,1.6679,1.6681,1.6677,1.66775,297600000.0
2009-03-26 13:04:00,1.6678,1.66835,1.66765,1.66825,248400000.0
2009-03-26 13:05:00,1.66825,1.66905,1.66825,1.66905,336400000.0
2009-03-26 13:06:00,1.6691,1.6691,1.66815,1.6684,180600000.0
2009-03-26 13:07:00,1.6684,1.66855,1.668,1.66825,224200000.0
2009-03-26 13:08:00,1.66815,1.6683,1.66675,1.6668,354000000.0
2009-03-26 13:09:00,1.6668,1.66735,1.6667,1.6669,197600000.0
2009-03-26 13:10:00,1.66705,1.66735,1.6666,1.6671,230800000.0
2009-03-26 13:11:00,1.6672,1.6676,1.6669,1.667,270200000.0
2009-03-26 13:12:00,1.6668,1.667,1.66415,1.665,343600000.0
2009-03-26 13:13:00,1.665,1.66555,1.6646,1.66505,295700000.0
2009-03-26 13:14:00,1.6652,1.6652,1.66415,1.6643,344600000.0
2009-03-26 13:15:00,1.6643,1.6656,1.6643,1.66515,158400000.0
2009-03-26 13:16:00,1.66525,1.66575,1.6652,1.66575,159400000.0
2009-03-26 13:17:00,1.66575,1.66575,1.66545,1.66545,114600000.0
2009-03-26 13:18:00,1.66555,1.6658,1.6654,1.66565,107800000.0
2009-03-26 13:19:00,1.66565,1.6665,1.66565,1.6663,131400000.0
2009-03-26 13:20:00,1.6663,1.6676,1.6663,1.6673,256600000.0
2009-03-26 13:21:00,1.6673,1.6673,1.66675,1.66705,248800000.0
2009-03-26 13:22:00,1.6672,1.6677,1.66685,1.66735,282800000.0
2009-03-26 13:23:00,1.66735,1.66735,1.66605,1.66655,254800000.0
2009-03-26 13:24:00,1.66655,1.6674,1.6665,1.6673,218600000.0
2009-03-26 13:25:00,1.66725,1.6674,1.667,1.66715,153600000.0
2009-03-26 13:26:00,1.6671,1.66715,1.6666,1.6668,158000000.0
2009-03-26 13:27:00,1.66685,1.66725,1.6668,1.66705,174400000.0
2009-03-26 13:28:00,1.6671,1.6673,1.6665,1.6666,114600000.0
2009-03-26 13:29:00,1.6666,1.66685,1.6666,1.6667,82600000.0
2009-03-26 13:30:00,1.6667,1.66675,1.666,1.6661,262800000.0
2009-03-26 13:31:00,1.66605,1.66605,1.66465,1.66475,170000000.0
2009-03-26 13:32:00,1.6644,1.6651,1.6644,1.6649,308800000.0
2009-03-26 13:33:00,1.6649,1.66555,1.66485,1.66545,262000000.0
2009-03-26 13:34:00,1.66545,1.6658,1.66515,1.6653,172400000.0
2009-03-26 13:35:00,1.6653,1.66535,1.6652,1.6653,31800000.0
2009-03-26 13:36:00,1.6653,1.66595,1.665,1.66595,176800000.0
2009-03-26 13:37:00,1.666,1.66615,1.66525,1.6659,196400000.0
2009-03-26 13:38:00,1.66605,1.6661,1.66575,1.666,51600000.0
2009-03-26 13:39:00,1.66595,1.6668,1.66595,1.6668,80800000.0
2009-03-26 13:40:00,1.66675,1.66705,1.66665,1.66685,222600000.0
2009-03-26 13:41:00,1.66685,1.66715,1.66685,1.66705,128600000.0
2009-03-26 13:42:00,1.66715,1.66745,1.66705,1.6673,88800000.0
2009-03-26 13:43:00,1.66735,1.6674,1.6672,1.6673,70200000.0
2009-03-26 13:44:00,1.66745,1.66815,1.6673,1.66815,112600000.0
2009-03-26 13:45:00,1.66825,1.6684,1.6675,1.66755,359200000.0
2009-03-26 13:46:00,1.6675,1.6679,1.6669,1.66725,183200000.0
2009-03-26 13:47:00,1.66715,1.6681,1.667,1.6681,174800000.0
2009-03-26 13:48:00,1.6682,1.6686,1.66775,1.6679,221200000.0
2009-03-26 13:49:00,1.6679,1.6687,1.6679,1.66845,310600000.0
2009-03-26 13:50:00,1.6686,1.669,1.6684,1.66885,380800000.0
2009-03-26 13:51:00,1.6688,1.66885,1.6682,1.66845,302600000.0
2009-03-26 13:52:00,1.6684,1.66885,1.66825,1.66845,186600000.0
2009-03-26 13:53:00,1.6684,1.66855,1.66815,1.6682,33600000.0
2009-03-26 13:54:00,1.6682,1.6685,1.66775,1.66835,96000000.0
2009-03-26 13:55:00,1.66845,1.6693,1.66835,1.66895,444200000.0
2009-03-26 13:56:00,1.669,1.6693,1.66795,1.6682,393400000.0
2009-03-26 13:57:00,1.6682,1.66925,1.6678,1.66925,294200000.0
2009-03-26 13:58:00,1.6695,1.6696,1.6693,1.66945,157600000.0
2009-03-26 13:59:00,1.6693,1.6695,1.6691,1.66925,214800000.0
2009-03-26 14:00:00,1.66915,1.66985,1.669,1.66915,329400000.0
2009-03-26 14:01:00,1.6692,1.66955,1.6691,1.6693,217600000.0
2009-03-26 14:02:00,1.6693,1.66965,1.669,1.669,178200000.0
2009-03-26 14:03:00,1.669,1.6694,1.66875,1.66925,201000000.0
2009-03-26 14:04:00,1.6693,1.67045,1.6693,1.6696,385600000.0
2009-03-26 14:05:00,1.6696,1.66995,1.66885,1.66925,359200000.0
2009-03-26 14:06:00,1.66925,1.6696,1.6682,1.66885,286200000.0
2009-03-26 14:07:00,1.66885,1.66905,1.66785,1.6685,258800000.0
2009-03-26 14:08:00,1.6686,1.6691,1.6684,1.6684,133600000.0
2009-03-26 14:09:00,1.6684,1.6687,1.6682,1.6685,226000000.0
2009-03-26 14:10:00,1.66835,1.6684,1.6678,1.6683,421200000.0
2009-03-26 14:11:00,1.6683,1.6688,1.6682,1.66845,354600001.0
2009-03-26 14:12:00,1.66845,1.66865,1.66825,1.6686,140200000.0
2009-03-26 14:13:00,1.66865,1.66915,1.66835,1.66885,242600000.0
2009-03-26 14:14:00,1.66895,1.6691,1.6682,1.6683,278000000.0
2009-03-26 14:15:00,1.6685,1.66865,1.66815,1.6683,109400000.0
2009-03-26 14:16:00,1.66835,1.6688,1.66825,1.66835,200200000.0
2009-03-26 14:17:00,1.66815,1.66855,1.66795,1.6683,267600000.0
2009-03-26 14:18:00,1.66825,1.66845,1.6681,1.66845,159800001.0
2009-03-26 14:19:00,1.66835,1.6688,1.66825,1.66825,83000000.0
2009-03-26 14:20:00,1.6682,1.66845,1.6679,1.66795,195000000.0
2009-03-26 14:21:00,1.6679,1.6679,1.66735,1.66765,223800000.0
2009-03-26 14:22:00,1.6677,1.6677,1.667,1.6671,225000000.0
2009-03-26 14:23:00,1.6671,1.66725,1.66685,1.66695,155800000.0
2009-03-26 14:24:00,1.66695,1.66695,1.6657,1.66675,156800000.0
2009-03-26 14:25:00,1.66675,1.66685,1.6665,1.66665,76600000.0
2009-03-26 14:26:00,1.66675,1.6672,1.66675,1.667,168400000.0
2009-03-26 14:27:00,1.667,1.66715,1.6666,1.667,153000000.0
2009-03-26 14:28:00,1.66695,1.66705,1.66645,1.66645,122200000.0
2009-03-26 14:29:00,1.6666,1.6668,1.6661,1.6664,278400000.0
2009-03-26 14:30:00,1.66635,1.66685,1.6658,1.66625,304400000.0
2009-03-26 14:31:00,1.66625,1.66675,1.66595,1.6665,360000000.0
2009-03-26 14:32:00,1.6665,1.6669,1.6658,1.6669,300600000.0
2009-03-26 14:33:00,1.66675,1.6673,1.66655,1.667,159900000.0
2009-03-26 14:34:00,1.66695,1.66735,1.6663,1.6672,127600000.0
2009-03-26 14:35:00,1.6672,1.66885,1.6672,1.66805,234400000.0
2009-03-26 14:36:00,1.66795,1.66825,1.6676,1.66825,197600000.0
2009-03-26 14:37:00,1.66815,1.66855,1.66735,1.66735,167600000.0
2009-03-26 14:38:00,1.6674,1.6674,1.6668,1.66705,92600000.0
2009-03-26 14:39:00,1.6669,1.66835,1.6669,1.6683,151800000.0
2009-03-26 14:40:00,1.66835,1.6686,1.6675,1.66755,259200000.0
2009-03-26 14:41:00,1.66745,1.6678,1.6671,1.6677,134400000.0
2009-03-26 14:42:00,1.6676,1.66795,1.66755,1.6679,113400000.0
2009-03-26 14:43:00,1.66795,1.6682,1.6676,1.6681,142000000.0
2009-03-26 14:44:00,1.6681,1.66815,1.6669,1.6673,245200000.0
2009-03-26 14:45:00,1.66735,1.6683,1.66735,1.6677,204000000.0
2009-03-26 14:46:00,1.6676,1.6685,1.6674,1.668,202600000.0
2009-03-26 14:47:00,1.66795,1.6681,1.66785,1.6681,68600000.0
2009-03-26 14:48:00,1.66825,1.66835,1.6676,1.6681,145200000.0
2009-03-26 14:49:00,1.668,1.6686,1.668,1.66845,284600000.0
2009-03-26 14:50:00,1.6685,1.6686,1.66815,1.6683,136600000.0
2009-03-26 14:51:00,1.66835,1.6692,1.6682,1.66905,125800000.0
2009-03-26 14:52:00,1.669,1.6696,1.6687,1.66895,341200000.0
2009-03-26 14:53:00,1.669,1.66925,1.6688,1.66915,153400000.0
2009-03-26 14:54:00,1.66925,1.6702,1.6692,1.67,262800000.0
2009-03-26 14:55:00,1.67005,1.6702,1.6688,1.66905,345200000.0
2009-03-26 14:56:00,1.6691,1.66975,1.6688,1.66945,201000000.0
2009-03-26 14:57:00,1.6694,1.67015,1.66935,1.6697,246200000.0
2009-03-26 14:58:00,1.6697,1.6697,1.66855,1.6686,201000000.0
2009-03-26 14:59:00,1.66865,1.6689,1.6684,1.6688,183000000.0
2009-03-26 15:00:00,1.6688,1.66945,1.66855,1.669,176000000.0
2009-03-26 15:01:00,1.6688,1.6691,1.66835,1.66845,117400000.0
2009-03-26 15:02:00,1.6684,1.6689,1.66815,1.6684,233400000.0
2009-03-26 15:03:00,1.6684,1.66915,1.6684,1.669,160200000.0
2009-03-26 15:04:00,1.66905,1.6696,1.66895,1.6694,174600000.0
2009-03-26 15:05:00,1.66935,1.66965,1.6691,1.66955,145800000.0
2009-03-26 15:06:00,1.66955,1.67015,1.66935,1.6699,150600000.0
2009-03-26 15:07:00,1.6698,1.66995,1.66935,1.6694,77200000.0
2009-03-26 15:08:00,1.6694,1.6694,1.6686,1.6686,115200000.0
2009-03-26 15:09:00,1.6686,1.66925,1.6684,1.66895,135200000.0
2009-03-26 15:10:00,1.6689,1.6693,1.66875,1.6693,168600000.0
2009-03-26 15:11:00,1.66915,1.6697,1.66865,1.6692,133800000.0
2009-03-26 15:12:00,1.6692,1.6692,1.6685,1.6689,214400000.0
2009-03-26 15:13:00,1.6689,1.66955,1.6687,1.66925,119400000.0
2009-03-26 15:14:00,1.6694,1.6714,1.66915,1.67125,204800000.0
2009-03-26 15:15:00,1.6712,1.6714,1.6697,1.67,333000000.0
2009-03-26 15:16:00,1.67005,1.67005,1.66865,1.6687,297500000.0
2009-03-26 15:17:00,1.66865,1.66965,1.66865,1.6695,188000000.0
2009-03-26 15:18:00,1.66955,1.6696,1.66875,1.6692,131400000.0
2009-03-26 15:19:00,1.6692,1.66975,1.66915,1.66955,144200000.0
2009-03-26 15:20:00,1.66955,1.6704,1.66915,1.6695,220600000.0
2009-03-26 15:21:00,1.66955,1.67005,1.6693,1.6697,228800000.0
2009-03-26 15:22:00,1.6697,1.67095,1.6697,1.6709,139400000.0
2009-03-26 15:23:00,1.67085,1.67085,1.66965,1.67005,148000000.0
2009-03-26 15:24:00,1.67005,1.6702,1.6688,1.66905,202700000.0
2009-03-26 15:25:00,1.6691,1.6694,1.6688,1.66895,291400000.0
2009-03-26 15:26:00,1.66895,1.66935,1.6681,1.66855,167000000.0
2009-03-26 15:27:00,1.6686,1.6686,1.6677,1.6681,454600001.0
2009-03-26 15:28:00,1.6681,1.6684,1.66785,1.6684,347600000.0
2009-03-26 15:29:00,1.6683,1.6685,1.66785,1.66825,316400000.0
2009-03-26 15:30:00,1.66835,1.6684,1.6677,1.6682,290200001.0
2009-03-26 15:31:00,1.6681,1.669,1.668,1.66865,350800001.0
2009-03-26 15:32:00,1.66865,1.6688,1.66785,1.6679,242000000.0
2009-03-26 15:33:00,1.66775,1.6683,1.6677,1.66795,186200000.0
2009-03-26 15:34:00,1.668,1.668,1.66745,1.66775,196000000.0
2009-03-26 15:35:00,1.66765,1.66815,1.6671,1.6671,158800000.0
2009-03-26 15:36:00,1.6673,1.6675,1.6667,1.6669,208400000.0
2009-03-26 15:37:00,1.66695,1.66775,1.6663,1.66775,224500000.0
2009-03-26 15:38:00,1.66775,1.66775,1.66685,1.66695,204000000.0
2009-03-26 15:39:00,1.66695,1.6677,1.6669,1.6675,163600000.0
2009-03-26 15:40:00,1.66755,1.6678,1.667,1.6674,189000000.0
2009-03-26 15:41:00,1.6673,1.66775,1.6668,1.66735,107800000.0
2009-03-26 15:42:00,1.6669,1.66775,1.6669,1.6677,202400000.0
2009-03-26 15:43:00,1.6677,1.6678,1.6671,1.6672,205000000.0
2009-03-26 15:44:00,1.6673,1.6677,1.6671,1.6674,153000000.0
2009-03-26 15:45:00,1.6674,1.6674,1.6657,1.66595,185200000.0
2009-03-26 15:46:00,1.66595,1.66595,1.66475,1.6655,297000000.0
2009-03-26 15:47:00,1.66565,1.6662,1.66525,1.66525,320200000.0
2009-03-26 15:48:00,1.66525,1.6665,1.665,1.666,242600000.0
2009-03-26 15:49:00,1.666,1.66655,1.6655,1.66585,171400000.0
2009-03-26 15:50:00,1.66585,1.66635,1.6655,1.6661,205000000.0
2009-03-26 15:51:00,1.6661,1.66665,1.66585,1.66625,250600000.0
2009-03-26 15:52:00,1.66625,1.66645,1.66495,1.6652,345600000.0
2009-03-26 15:53:00,1.6652,1.6659,1.66505,1.66575,259400000.0
2009-03-26 15:54:00,1.6658,1.6675,1.66565,1.6675,235600000.0
2009-03-26 15:55:00,1.66735,1.668,1.6667,1.66775,376900000.0
2009-03-26 15:56:00,1.66775,1.66785,1.6667,1.667,270800000.0
2009-03-26 15:57:00,1.667,1.66735,1.66645,1.66665,161400000.0
2009-03-26 15:58:00,1.6668,1.66695,1.6658,1.66615,138000000.0
2009-03-26 15:59:00,1.6662,1.6673,1.66615,1.66675,261400000.0
2009-03-26 16:00:00,1.66685,1.66735,1.66685,1.6669,172800000.0
2009-03-26 16:01:00,1.66655,1.6669,1.6656,1.66625,227400000.0
2009-03-26 16:02:00,1.6664,1.6665,1.66495,1.66545,243200000.0
2009-03-26 16:03:00,1.66555,1.66555,1.66485,1.6653,241400000.0
2009-03-26 16:04:00,1.6653,1.6659,1.6651,1.6655,209000000.0
2009-03-26 16:05:00,1.6656,1.66565,1.6642,1.66525,214400000.0
2009-03-26 16:06:00,1.66525,1.6656,1.66495,1.66525,257600000.0
2009-03-26 16:07:00,1.66525,1.66545,1.6632,1.6637,276400000.0
2009-03-26 16:08:00,1.66385,1.66465,1.66365,1.66425,222800000.0
2009-03-26 16:09:00,1.66425,1.66545,1.66425,1.66515,147600000.0
2009-03-26 16:10:00,1.66525,1.66585,1.6649,1.6654,249400000.0
2009-03-26 16:11:00,1.66545,1.6661,1.66505,1.6659,241900000.0
2009-03-26 16:12:00,1.66565,1.6659,1.6649,1.66565,281200000.0
2009-03-26 16:13:00,1.6657,1.66595,1.6649,1.66535,239200000.0
2009-03-26 16:14:00,1.6654,1.6665,1.6654,1.6662,185200000.0
2009-03-26 16:15:00,1.6662,1.6665,1.6657,1.66615,290600000.0
2009-03-26 16:16:00,1.66615,1.66635,1.66515,1.66615,340900000.0
2009-03-26 16:17:00,1.66605,1.6661,1.6651,1.6653,221400000.0
2009-03-26 16:18:00,1.6653,1.6662,1.665,1.66565,230000000.0
2009-03-26 16:19:00,1.66565,1.6668,1.6655,1.6667,245000000.0
2009-03-26 16:20:00,1.6666,1.66685,1.66625,1.66685,295400000.0
2009-03-26 16:21:00,1.66685,1.66755,1.6668,1.66725,293200000.0
2009-03-26 16:22:00,1.66715,1.6672,1.66655,1.66665,298200000.0
2009-03-26 16:23:00,1.66655,1.6673,1.6664,1.6671,202600000.0
2009-03-26 16:24:00,1.66715,1.6677,1.66665,1.66745,217200000.0
2009-03-26 16:25:00,1.6675,1.6678,1.6666,1.6671,231000000.0
2009-03-26 16:26:00,1.66685,1.668,1.66685,1.6679,181600000.0
2009-03-26 16:27:00,1.66795,1.66805,1.66725,1.6675,226800000.0
2009-03-26 16:28:00,1.6675,1.6683,1.66735,1.6683,357200000.0
2009-03-26 16:29:00,1.6683,1.66875,1.66765,1.66855,262400000.0
2009-03-26 16:30:00,1.66855,1.66855,1.6677,1.66775,305800000.0
2009-03-26 16:31:00,1.66785,1.6687,1.66765,1.6681,341600000.0
2009-03-26 16:32:00,1.668,1.6683,1.6675,1.66805,367200000.0
2009-03-26 16:33:00,1.6681,1.6681,1.66655,1.6672,333800000.0
2009-03-26 16:34:00,1.66725,1.66825,1.66725,1.6677,367200000.0
2009-03-26 16:35:00,1.6675,1.668,1.6673,1.6678,314600000.0
2009-03-26 16:36:00,1.66775,1.6685,1.66765,1.66845,318200000.0
2009-03-26 16:37:00,1.6685,1.66895,1.668,1.6683,314000000.0
2009-03-26 16:38:00,1.6684,1.6691,1.66795,1.66865,251200000.0
2009-03-26 16:39:00,1.6685,1.6686,1.66715,1.6682,248600000.0
2009-03-26 16:40:00,1.6682,1.66855,1.6675,1.66775,319800000.0
2009-03-26 16:41:00,1.6679,1.669,1.66775,1.66825,270200000.0
2009-03-26 16:42:00,1.668,1.668,1.66635,1.6668,247400000.0
2009-03-26 16:43:00,1.6669,1.668,1.6667,1.668,238400000.0
2009-03-26 16:44:00,1.6679,1.66835,1.66755,1.66795,257000000.0
2009-03-26 16:45:00,1.66785,1.66815,1.6668,1.66705,253200000.0
2009-03-26 16:46:00,1.6671,1.6683,1.66705,1.66805,246600000.0
2009-03-26 16:47:00,1.66805,1.6684,1.6673,1.66815,214600000.0
2009-03-26 16:48:00,1.66815,1.66835,1.6678,1.66815,237000000.0
2009-03-26 16:49:00,1.6682,1.6685,1.6676,1.66765,232200000.0
2009-03-26 16:50:00,1.66765,1.66845,1.6674,1.6679,306800000.0
2009-03-26 16:51:00,1.6678,1.6679,1.6668,1.6673,260000000.0
2009-03-26 16:52:00,1.6673,1.66755,1.6668,1.66695,143000000.0
2009-03-26 16:53:00,1.667,1.66715,1.66645,1.66655,180200000.0
2009-03-26 16:54:00,1.6666,1.66665,1.66605,1.6663,237200000.0
2009-03-26 16:55:00,1.6664,1.6668,1.66605,1.6661,153600000.0
2009-03-26 16:56:00,1.6662,1.6672,1.66615,1.667,208400000.0
2009-03-26 16:57:00,1.66705,1.6671,1.666,1.6665,164600000.0
2009-03-26 16:58:00,1.66635,1.6664,1.66585,1.66605,115000000.0
2009-03-26 16:59:00,1.66595,1.6665,1.6655,1.6664,200400000.0
2009-03-26 17:00:00,1.6664,1.66705,1.66595,1.66695,156400000.0
2009-03-26 17:01:00,1.66705,1.66725,1.6669,1.6671,194800000.0
2009-03-26 17:02:00,1.6672,1.66735,1.66665,1.6672,234800000.0
2009-03-26 17:03:00,1.6673,1.66745,1.66685,1.6671,294600000.0
2009-03-26 17:04:00,1.6671,1.6679,1.6668,1.6678,346400000.0
2009-03-26 17:05:00,1.6677,1.668,1.66715,1.6674,291000000.0
2009-03-26 17:06:00,1.6674,1.66755,1.66685,1.66735,235000000.0
2009-03-26 17:07:00,1.66735,1.6679,1.6672,1.6675,285800000.0
2009-03-26 17:08:00,1.6675,1.66785,1.66735,1.6674,169800000.0
2009-03-26 17:09:00,1.6674,1.6677,1.667,1.66765,135600000.0
2009-03-26 17:10:00,1.66785,1.6688,1.66785,1.6686,217600000.0
2009-03-26 17:11:00,1.6686,1.66865,1.6684,1.6686,82600000.0
2009-03-26 17:12:00,1.6687,1.66945,1.66855,1.6691,214200000.0
2009-03-26 17:13:00,1.6691,1.66915,1.6686,1.66885,181000000.0
2009-03-26 17:14:00,1.66885,1.66925,1.66855,1.66855,221000000.0
2009-03-26 17:15:00,1.6685,1.66875,1.66825,1.66825,132400000.0
2009-03-26 17:16:00,1.66835,1.66875,1.66835,1.66855,175000000.0
2009-03-26 17:17:00,1.66855,1.66915,1.66845,1.6686,258400000.0
2009-03-26 17:18:00,1.66875,1.66895,1.66825,1.6686,133800000.0
2009-03-26 17:19:00,1.6686,1.6692,1.6679,1.669,269400000.0
2009-03-26 17:20:00,1.66895,1.66895,1.6679,1.66795,194800000.0
2009-03-26 17:21:00,1.66785,1.66865,1.66785,1.6685,254000000.0
2009-03-26 17:22:00,1.6685,1.66865,1.66845,1.6685,122600000.0
2009-03-26 17:23:00,1.66845,1.66865,1.6679,1.668,107800000.0
2009-03-26 17:24:00,1.668,1.668,1.66735,1.6674,68200000.0
2009-03-26 17:25:00,1.6674,1.66775,1.6672,1.6674,158200000.0
2009-03-26 17:26:00,1.66735,1.66765,1.66715,1.66725,162200000.0
2009-03-26 17:27:00,1.6673,1.6674,1.66705,1.66735,172400000.0
2009-03-26 17:28:00,1.6673,1.6679,1.66725,1.66745,153400000.0
2009-03-26 17:29:00,1.66745,1.6675,1.66695,1.6672,116400000.0
2009-03-26 17:30:00,1.6672,1.66855,1.66715,1.66825,163000000.0
2009-03-26 17:31:00,1.66825,1.66825,1.66795,1.66805,111400000.0
2009-03-26 17:32:00,1.66805,1.66805,1.66765,1.6677,170800000.0
2009-03-26 17:33:00,1.6676,1.6677,1.66545,1.6656,281000000.0
2009-03-26 17:34:00,1.6658,1.6661,1.6656,1.66585,113200000.0
2009-03-26 17:35:00,1.66585,1.66735,1.6658,1.66735,160400000.0
2009-03-26 17:36:00,1.66735,1.66735,1.66635,1.66675,173200000.0
2009-03-26 17:37:00,1.66675,1.6669,1.66625,1.6669,166400000.0
2009-03-26 17:38:00,1.6668,1.667,1.6663,1.6668,202800000.0
2009-03-26 17:39:00,1.6668,1.6671,1.66665,1.66695,171200000.0
2009-03-26 17:40:00,1.66695,1.66695,1.6666,1.66695,50200000.0
2009-03-26 17:41:00,1.6671,1.66755,1.6671,1.6672,162200000.0
2009-03-26 17:42:00,1.66725,1.66735,1.66675,1.667,143200000.0
2009-03-26 17:43:00,1.667,1.6677,1.667,1.66755,167800000.0
2009-03-26 17:44:00,1.6674,1.66755,1.66675,1.667,261000000.0
2009-03-26 17:45:00,1.6671,1.66725,1.66685,1.6671,122800000.0
2009-03-26 17:46:00,1.6671,1.66715,1.66675,1.6671,159000000.0
2009-03-26 17:47:00,1.66715,1.66855,1.6669,1.6685,154000000.0
2009-03-26 17:48:00,1.6684,1.6687,1.66805,1.6687,201000000.0
2009-03-26 17:49:00,1.66865,1.66875,1.66835,1.6684,91800000.0
2009-03-26 17:50:00,1.6684,1.6693,1.66805,1.6688,210400000.0
2009-03-26 17:51:00,1.66885,1.6693,1.66865,1.66895,193400000.0
2009-03-26 17:52:00,1.66895,1.66915,1.6687,1.6689,102200000.0
2009-03-26 17:53:00,1.6689,1.67065,1.66865,1.6705,203000000.0
2009-03-26 17:54:00,1.6705,1.67115,1.67015,1.6705,213000000.0
2009-03-26 17:55:00,1.6705,1.6705,1.67015,1.67035,108200000.0
2009-03-26 17:56:00,1.67025,1.67125,1.67025,1.67075,172300000.0
2009-03-26 17:57:00,1.67065,1.6713,1.6704,1.6713,194400000.0
2009-03-26 17:58:00,1.67145,1.6718,1.6712,1.6713,188400000.0
2009-03-26 17:59:00,1.6713,1.6725,1.67115,1.6713,222800000.0
2009-03-26 18:00:00,1.6713,1.67195,1.671,1.67145,238200000.0
2009-03-26 18:01:00,1.6714,1.6715,1.6707,1.6709,264000000.0
2009-03-26 18:02:00,1.67085,1.67085,1.67025,1.67065,232600000.0
2009-03-26 18:03:00,1.6707,1.6714,1.67055,1.67135,117000000.0
2009-03-26 18:04:00,1.67145,1.6715,1.67005,1.67015,108200000.0
2009-03-26 18:05:00,1.67025,1.67025,1.6695,1.66995,147400000.0
2009-03-26 18:06:00,1.67,1.6702,1.66955,1.66975,72600000.0
2009-03-26 18:07:00,1.6697,1.6698,1.6693,1.66965,83600000.0
2009-03-26 18:08:00,1.6697,1.66995,1.66855,1.6691,148800000.0
2009-03-26 18:09:00,1.66915,1.66915,1.66835,1.6685,239400000.0
2009-03-26 18:10:00,1.66845,1.6686,1.66795,1.66835,335000000.0
2009-03-26 18:11:00,1.66825,1.66835,1.66745,1.66805,181600000.0
2009-03-26 18:12:00,1.6681,1.66815,1.66795,1.66805,82600000.0
2009-03-26 18:13:00,1.66795,1.66825,1.6678,1.6681,76600000.0
2009-03-26 18:14:00,1.6684,1.6684,1.6676,1.6681,134600000.0
2009-03-26 18:15:00,1.6679,1.66845,1.66775,1.668,140600000.0
2009-03-26 18:16:00,1.66805,1.66815,1.66725,1.6677,164000000.0
2009-03-26 18:17:00,1.6677,1.6679,1.66725,1.6676,171800000.0
2009-03-26 18:18:00,1.66755,1.6676,1.66695,1.66725,266400000.0
2009-03-26 18:19:00,1.66725,1.6674,1.6668,1.6674,111200000.0
2009-03-26 18:20:00,1.6675,1.6683,1.6674,1.66805,189600000.0
2009-03-26 18:21:00,1.66805,1.66845,1.66805,1.6681,129600000.0
2009-03-26 18:22:00,1.6681,1.66855,1.66805,1.66825,176200000.0
2009-03-26 18:23:00,1.66825,1.66935,1.66815,1.66925,221600000.0
2009-03-26 18:24:00,1.66935,1.6695,1.66845,1.6686,173200000.0
2009-03-26 18:25:00,1.66865,1.6698,1.66855,1.6695,135800000.0
2009-03-26 18:26:00,1.6695,1.6699,1.6692,1.6694,118600000.0
2009-03-26 18:27:00,1.66945,1.6697,1.66905,1.6691,149200000.0
2009-03-26 18:28:00,1.66915,1.66975,1.6688,1.6697,163000000.0
2009-03-26 18:29:00,1.66985,1.6708,1.66985,1.67045,158000000.0
2009-03-26 18:30:00,1.6704,1.67075,1.6691,1.66955,243800000.0
2009-03-26 18:31:00,1.66955,1.6698,1.66915,1.6692,214200000.0
2009-03-26 18:32:00,1.6692,1.6696,1.66915,1.66925,112000000.0
2009-03-26 18:33:00,1.66935,1.67025,1.66915,1.6701,145800000.0
2009-03-26 18:34:00,1.6699,1.6699,1.66915,1.66915,153800000.0
2009-03-26 18:35:00,1.6692,1.66925,1.6685,1.6688,88400000.0
2009-03-26 18:36:00,1.66865,1.6698,1.66695,1.6687,275200000.0
2009-03-26 18:37:00,1.6687,1.6693,1.66765,1.66805,221800000.0
2009-03-26 18:38:00,1.668,1.66915,1.66775,1.66885,158000000.0
2009-03-26 18:39:00,1.6691,1.6693,1.6681,1.6687,157800000.0
2009-03-26 18:40:00,1.6688,1.6691,1.66855,1.6691,200400000.0
2009-03-26 18:41:00,1.6692,1.6692,1.66855,1.66855,90000000.0
2009-03-26 18:42:00,1.66865,1.6692,1.66845,1.66895,138800000.0
2009-03-26 18:43:00,1.66885,1.66915,1.6685,1.6691,206000000.0
2009-03-26 18:44:00,1.6691,1.66985,1.6689,1.66935,194200000.0
2009-03-26 18:45:00,1.6695,1.6697,1.66875,1.669,225600000.0
2009-03-26 18:46:00,1.66905,1.6692,1.6684,1.66855,141600000.0
2009-03-26 18:47:00,1.6685,1.6685,1.6679,1.66815,100000000.0
2009-03-26 18:48:00,1.66815,1.6684,1.66785,1.6684,139400000.0
2009-03-26 18:49:00,1.66845,1.66865,1.6676,1.66775,190100000.0
2009-03-26 18:50:00,1.66785,1.66865,1.66765,1.66865,154800000.0
2009-03-26 18:51:00,1.66865,1.66885,1.6683,1.66845,105200000.0
2009-03-26 18:52:00,1.6686,1.6686,1.6681,1.66835,86000000.0
2009-03-26 18:53:00,1.66835,1.66835,1.66765,1.66775,169000000.0
2009-03-26 18:54:00,1.66775,1.6681,1.6653,1.66615,265400000.0
2009-03-26 18:55:00,1.6663,1.66665,1.6653,1.66535,307000000.0
2009-03-26 18:56:00,1.6655,1.66655,1.66515,1.6657,260600000.0
2009-03-26 18:57:00,1.6657,1.66795,1.6654,1.66785,271400000.0
2009-03-26 18:58:00,1.66775,1.6688,1.66745,1.66875,213400000.0
2009-03-26 18:59:00,1.66875,1.66955,1.66835,1.6691,222000000.0
2009-03-26 19:00:00,1.66915,1.66925,1.66775,1.6681,132600000.0
2009-03-26 19:01:00,1.66805,1.66865,1.66735,1.6683,188000000.0
2009-03-26 19:02:00,1.6682,1.6689,1.66815,1.66845,182000000.0
2009-03-26 19:03:00,1.6684,1.6691,1.66825,1.6688,144000000.0
2009-03-26 19:04:00,1.6688,1.6688,1.66745,1.6676,107600000.0
2009-03-26 19:05:00,1.6676,1.6682,1.6671,1.66715,130000000.0
2009-03-26 19:06:00,1.6672,1.66725,1.6665,1.6671,90600000.0
2009-03-26 19:07:00,1.66705,1.66735,1.6665,1.66695,80400000.0
2009-03-26 19:08:00,1.667,1.66735,1.6664,1.6669,109200000.0
2009-03-26 19:09:00,1.6669,1.6676,1.6652,1.66625,203600000.0
2009-03-26 19:10:00,1.66645,1.66665,1.66585,1.66595,177600000.0
2009-03-26 19:11:00,1.6657,1.66635,1.66545,1.66595,131600000.0
2009-03-26 19:12:00,1.6659,1.6667,1.6659,1.66655,77600000.0
2009-03-26 19:13:00,1.66655,1.66695,1.6664,1.66685,86000000.0
2009-03-26 19:14:00,1.6668,1.6676,1.6664,1.6673,128200000.0
2009-03-26 19:15:00,1.6673,1.66735,1.66605,1.66685,196400000.0
2009-03-26 19:16:00,1.66685,1.66745,1.6667,1.66685,118400000.0
2009-03-26 19:17:00,1.6667,1.6673,1.66645,1.66715,116800000.0
2009-03-26 19:18:00,1.667,1.6671,1.66665,1.6671,123200000.0
2009-03-26 19:19:00,1.66705,1.6675,1.66695,1.66745,72000000.0
2009-03-26 19:20:00,1.66745,1.66745,1.6671,1.6672,45000000.0
2009-03-26 19:21:00,1.6672,1.66795,1.66715,1.6675,97800000.0
2009-03-26 19:22:00,1.66735,1.668,1.66735,1.6675,194600000.0
2009-03-26 19:23:00,1.66765,1.66785,1.66715,1.6676,129600000.0
2009-03-26 19:24:00,1.6677,1.6677,1.6668,1.6671,121400000.0
2009-03-26 19:25:00,1.667,1.66735,1.66675,1.66705,87800000.0
2009-03-26 19:26:00,1.66715,1.66725,1.6669,1.66725,62200000.0
2009-03-26 19:27:00,1.6673,1.6679,1.6672,1.66735,48600000.0
2009-03-26 19:28:00,1.6674,1.6675,1.66705,1.6671,49200000.0
2009-03-26 19:29:00,1.66715,1.66715,1.6667,1.6668,70000000.0
2009-03-26 19:30:00,1.66665,1.66715,1.66665,1.66685,87600000.0
2009-03-26 19:31:00,1.6668,1.6669,1.6667,1.66675,25200000.0
2009-03-26 19:32:00,1.6667,1.6668,1.66645,1.6668,40200000.0
2009-03-26 19:33:00,1.6667,1.6667,1.6657,1.66595,122200000.0
2009-03-26 19:34:00,1.66595,1.6663,1.6658,1.66585,117000000.0
2009-03-26 19:35:00,1.666,1.66615,1.66575,1.6659,35600000.0
2009-03-26 19:36:00,1.6659,1.666,1.66475,1.66555,153800000.0
2009-03-26 19:37:00,1.66555,1.6667,1.66555,1.66635,158800000.0
2009-03-26 19:38:00,1.6664,1.66685,1.6656,1.6657,180400000.0
2009-03-26 19:39:00,1.66585,1.6672,1.6658,1.6665,116000000.0
2009-03-26 19:40:00,1.6663,1.6667,1.66625,1.66665,41600000.0
2009-03-26 19:41:00,1.6666,1.6667,1.6663,1.66645,97200000.0
2009-03-26 19:42:00,1.66645,1.66655,1.66605,1.6665,54400000.0
2009-03-26 19:43:00,1.6665,1.66725,1.6665,1.6672,89200000.0
2009-03-26 19:44:00,1.6671,1.6677,1.66625,1.66695,72800000.0
2009-03-26 19:45:00,1.6669,1.6669,1.6657,1.6667,60800000.0
2009-03-26 19:46:00,1.66635,1.66695,1.66605,1.6669,109000000.0
2009-03-26 19:47:00,1.6668,1.6671,1.66635,1.6668,165200000.0
2009-03-26 19:48:00,1.66685,1.66745,1.6665,1.66745,64800000.0
2009-03-26 19:49:00,1.6672,1.6676,1.6669,1.6669,84400000.0
2009-03-26 19:50:00,1.66705,1.66795,1.66645,1.66775,187200000.0
2009-03-26 19:51:00,1.66805,1.66805,1.6673,1.6673,75600000.0
2009-03-26 19:52:00,1.66745,1.6675,1.66685,1.66715,197800000.0
2009-03-26 19:53:00,1.66715,1.6675,1.66705,1.6673,59200000.0
2009-03-26 19:54:00,1.66745,1.66855,1.6669,1.668,166200000.0
2009-03-26 19:55:00,1.668,1.66815,1.66685,1.66705,288000000.0
2009-03-26 19:56:00,1.667,1.6671,1.6665,1.66665,225400000.0
2009-03-26 19:57:00,1.66685,1.6669,1.66625,1.66625,193800000.0
2009-03-26 19:58:00,1.6667,1.6669,1.6663,1.66655,73400000.0
2009-03-26 19:59:00,1.66655,1.66705,1.6663,1.6665,91200000.0
2009-03-26 20:00:00,1.6662,1.66715,1.66575,1.6671,165200000.0
2009-03-26 20:01:00,1.66715,1.66715,1.66665,1.6669,90200000.0
2009-03-26 20:02:00,1.667,1.66755,1.6667,1.66735,192000000.0
2009-03-26 20:03:00,1.66735,1.66815,1.66705,1.66815,94000000.0
2009-03-26 20:04:00,1.668,1.66815,1.6674,1.6677,79600000.0
2009-03-26 20:05:00,1.66755,1.668,1.667,1.66705,89000000.0
2009-03-26 20:06:00,1.66705,1.6671,1.6655,1.66575,61000000.0
2009-03-26 20:07:00,1.66575,1.66635,1.6656,1.66595,112400000.0
2009-03-26 20:08:00,1.6659,1.66665,1.665,1.66505,117000000.0
2009-03-26 20:09:00,1.66545,1.6658,1.66525,1.66565,83000000.0
2009-03-26 20:10:00,1.6657,1.6663,1.66545,1.6656,82600000.0
2009-03-26 20:11:00,1.6656,1.6656,1.6655,1.6656,146200000.0
2009-03-26 20:12:00,1.6656,1.6662,1.66525,1.66575,165200000.0
2009-03-26 20:13:00,1.66545,1.66655,1.6654,1.66565,183200000.0
2009-03-26 20:14:00,1.6657,1.66645,1.6655,1.66605,62000000.0
2009-03-26 20:15:00,1.6663,1.668,1.66605,1.6674,163400000.0
2009-03-26 20:16:00,1.66735,1.6683,1.6673,1.6683,91200000.0
2009-03-26 20:17:00,1.6683,1.6683,1.6676,1.6678,63600000.0
2009-03-26 20:18:00,1.66775,1.6678,1.667,1.66755,110400000.0
2009-03-26 20:19:00,1.66765,1.66815,1.66725,1.6676,282200000.0
2009-03-26 20:20:00,1.66765,1.668,1.6667,1.6675,132600000.0
2009-03-26 20:21:00,1.66745,1.66765,1.66715,1.6674,127800000.0
2009-03-26 20:22:00,1.6673,1.6673,1.66655,1.6666,129400000.0
2009-03-26 20:23:00,1.6667,1.6669,1.66605,1.6667,206600000.0
2009-03-26 20:24:00,1.66635,1.6668,1.66635,1.66645,80200000.0
2009-03-26 20:25:00,1.66665,1.66665,1.66585,1.6663,139400000.0
2009-03-26 20:26:00,1.6663,1.66635,1.666,1.66625,95800000.0
2009-03-26 20:27:00,1.66625,1.66635,1.6658,1.66605,97400000.0
2009-03-26 20:28:00,1.66605,1.6664,1.6655,1.6656,203000000.0
2009-03-26 20:29:00,1.6657,1.66595,1.6646,1.6656,129000000.0
2009-03-26 20:30:00,1.6656,1.6657,1.6651,1.6656,306500000.0
2009-03-26 20:31:00,1.6656,1.66615,1.6655,1.6656,160600000.0
2009-03-26 20:32:00,1.6656,1.6657,1.6655,1.6656,123400000.0
2009-03-26 20:33:00,1.66555,1.6659,1.66555,1.6656,83000000.0
2009-03-26 20:34:00,1.6656,1.6657,1.6655,1.6657,154400000.0
2009-03-26 20:35:00,1.6656,1.66595,1.66555,1.6656,101800000.0
2009-03-26 20:36:00,1.6656,1.6657,1.6655,1.6656,109800000.0
2009-03-26 20:37:00,1.6656,1.6661,1.6655,1.6658,103800000.0
2009-03-26 20:38:00,1.6658,1.6661,1.6654,1.66555,246800000.0
2009-03-26 20:39:00,1.66555,1.6658,1.66555,1.6656,126800000.0
2009-03-26 20:40:00,1.6656,1.6656,1.6649,1.6654,93000000.0
2009-03-26 20:41:00,1.6654,1.66555,1.6652,1.66545,105400000.0
2009-03-26 20:42:00,1.66535,1.6655,1.66535,1.66535,87600000.0
2009-03-26 20:43:00,1.66535,1.66575,1.66525,1.66575,80000000.0
2009-03-26 20:44:00,1.6657,1.6659,1.6655,1.66575,48400000.0
2009-03-26 20:45:00,1.66575,1.6658,1.66535,1.6654,28600000.0
2009-03-26 20:46:00,1.6654,1.66595,1.6654,1.6659,81000000.0
2009-03-26 20:47:00,1.6658,1.66595,1.66515,1.6656,86800000.0
2009-03-26 20:48:00,1.6656,1.6657,1.6648,1.66545,92000000.0
2009-03-26 20:49:00,1.66555,1.66585,1.66515,1.6653,66200000.0
2009-03-26 20:50:00,1.6653,1.6661,1.66515,1.666,203000000.0
2009-03-26 20:51:00,1.66585,1.66605,1.66565,1.666,122400000.0
2009-03-26 20:52:00,1.666,1.666,1.66295,1.66315,107800000.0
2009-03-26 20:53:00,1.663,1.66425,1.66295,1.663,150000000.0
2009-03-26 20:54:00,1.6631,1.66365,1.6625,1.66295,117000000.0
2009-03-26 20:55:00,1.663,1.6639,1.66225,1.663,196800000.0
2009-03-26 20:56:00,1.663,1.66335,1.6626,1.66285,136200000.0
2009-03-26 20:57:00,1.66285,1.6631,1.66165,1.66175,160200000.0
2009-03-26 20:58:00,1.6617,1.662,1.66075,1.661,118200000.0
2009-03-26 20:59:00,1.66115,1.6625,1.66115,1.662,82200000.0
2009-03-26 21:00:00,1.66195,1.66275,1.66175,1.6626,105400000.0
2009-03-26 21:01:00,1.66245,1.6635,1.66245,1.6635,70200000.0
2009-03-26 21:02:00,1.6636,1.6645,1.66305,1.6642,64200000.0
2009-03-26 21:03:00,1.66405,1.66405,1.66365,1.664,49000000.0
2009-03-26 21:04:00,1.664,1.664,1.66305,1.66335,69800000.0
2009-03-26 21:05:00,1.6632,1.6632,1.66265,1.66295,54400000.0
2009-03-26 21:06:00,1.66285,1.6633,1.66175,1.66175,53000000.0
2009-03-26 21:07:00,1.6617,1.6621,1.6614,1.6618,74400000.0
2009-03-26 21:08:00,1.6618,1.66245,1.6618,1.66245,48600000.0
2009-03-26 21:09:00,1.6623,1.6624,1.6612,1.6621,75200000.0
2009-03-26 21:10:00,1.6621,1.6628,1.66205,1.6624,57400000.0
2009-03-26 21:11:00,1.6625,1.66255,1.66125,1.66175,57000000.0
2009-03-26 21:12:00,1.6618,1.6634,1.6615,1.6628,68600000.0
2009-03-26 21:13:00,1.6629,1.66345,1.66285,1.66345,27000000.0
2009-03-26 21:14:00,1.66355,1.6638,1.66295,1.66295,50200000.0
2009-03-26 21:15:00,1.663,1.66335,1.663,1.6633,46000000.0
2009-03-26 21:16:00,1.6632,1.6638,1.66285,1.6638,57200000.0
2009-03-26 21:17:00,1.6637,1.6639,1.6636,1.6636,45200000.0
2009-03-26 21:18:00,1.66365,1.66375,1.66305,1.66345,53000000.0
2009-03-26 21:19:00,1.6634,1.6634,1.66265,1.66275,21400000.0
2009-03-26 21:20:00,1.6627,1.6629,1.6619,1.66275,34600000.0
2009-03-26 21:21:00,1.66275,1.66285,1.6619,1.66265,34800000.0
2009-03-26 21:22:00,1.6624,1.6625,1.66215,1.6624,19000000.0
2009-03-26 21:23:00,1.66255,1.6628,1.66255,1.6626,20200000.0
2009-03-26 21:24:00,1.6626,1.66315,1.6626,1.66315,61200000.0
2009-03-26 21:25:00,1.6631,1.6635,1.6631,1.6634,28800000.0
2009-03-26 21:26:00,1.66335,1.6634,1.66335,1.6634,15000000.0
2009-03-26 21:27:00,1.6635,1.6636,1.6632,1.6633,37000000.0
2009-03-26 21:28:00,1.66325,1.6635,1.6622,1.6625,45800000.0
2009-03-26 21:29:00,1.66255,1.6626,1.66225,1.6624,15200000.0
2009-03-26 21:30:00,1.66235,1.66275,1.66195,1.6626,101600000.0
2009-03-26 21:31:00,1.66265,1.66295,1.6622,1.66295,61200000.0
2009-03-26 21:32:00,1.6629,1.66355,1.6629,1.66295,69400000.0
2009-03-26 21:33:00,1.6629,1.6635,1.6627,1.6633,87000000.0
2009-03-26 21:34:00,1.66305,1.66365,1.66245,1.6625,146200000.0
2009-03-26 21:35:00,1.66255,1.66385,1.66255,1.66335,106200000.0
2009-03-26 21:36:00,1.66345,1.6635,1.6629,1.6632,71200000.0
2009-03-26 21:37:00,1.66325,1.6634,1.6629,1.6631,46600000.0
2009-03-26 21:38:00,1.66305,1.66305,1.66255,1.6628,90400000.0
2009-03-26 21:39:00,1.6628,1.6636,1.66265,1.66345,70800000.0
2009-03-26 21:40:00,1.6635,1.66375,1.6629,1.66345,82400000.0
2009-03-26 21:41:00,1.66345,1.66345,1.66235,1.6628,100200000.0
2009-03-26 21:42:00,1.66285,1.66315,1.6628,1.66295,38400000.0
2009-03-26 21:43:00,1.66305,1.66305,1.6621,1.66225,40000000.0
2009-03-26 21:44:00,1.6623,1.6629,1.6622,1.6625,87400000.0
2009-03-26 21:45:00,1.6625,1.6627,1.66175,1.66195,123200000.0
2009-03-26 21:46:00,1.66185,1.66215,1.66185,1.6621,31400000.0
2009-03-26 21:47:00,1.66215,1.66245,1.6621,1.66225,41000000.0
2009-03-26 21:48:00,1.6622,1.66255,1.66205,1.66225,59400000.0
2009-03-26 21:49:00,1.66235,1.66235,1.6608,1.66115,145800000.0
2009-03-26 21:50:00,1.6612,1.6615,1.66105,1.6612,133800000.0
2009-03-26 21:51:00,1.6613,1.6621,1.66125,1.6615,141800000.0
2009-03-26 21:52:00,1.66145,1.6615,1.66065,1.66095,66800000.0
2009-03-26 21:53:00,1.6609,1.66135,1.6609,1.66105,46000000.0
2009-03-26 21:54:00,1.6611,1.6613,1.6609,1.6613,50000000.0
2009-03-26 21:55:00,1.661,1.66125,1.66095,1.661,21600000.0
2009-03-26 21:56:00,1.661,1.661,1.6606,1.66075,20200000.0
2009-03-26 21:57:00,1.66065,1.66065,1.6597,1.6602,53800000.0
2009-03-26 21:58:00,1.66025,1.66095,1.66025,1.6608,53600000.0
2009-03-26 21:59:00,1.6607,1.6611,1.6607,1.661,55200000.0
2009-03-26 22:00:00,1.6608,1.6613,1.6608,1.66095,37200000.0
2009-03-26 22:01:00,1.6609,1.66125,1.6609,1.66125,21600000.0
2009-03-26 22:02:00,1.66205,1.6628,1.6619,1.66265,79200000.0
2009-03-26 22:03:00,1.66225,1.66265,1.66115,1.6613,84400000.0
2009-03-26 22:04:00,1.66145,1.66145,1.66025,1.66135,125400000.0
2009-03-26 22:05:00,1.66095,1.6616,1.66075,1.66115,40400000.0
2009-03-26 22:06:00,1.66115,1.66115,1.6597,1.6597,70600000.0
2009-03-26 22:07:00,1.65975,1.66135,1.65975,1.66115,65800000.0
2009-03-26 22:08:00,1.6611,1.66165,1.66065,1.6607,36400000.0
2009-03-26 22:09:00,1.66065,1.66065,1.6597,1.65985,32200000.0
2009-03-26 22:10:00,1.6598,1.66005,1.65965,1.6597,36600000.0
2009-03-26 22:11:00,1.65995,1.65995,1.6593,1.65985,53200000.0
2009-03-26 22:12:00,1.65985,1.65985,1.65835,1.6591,108000000.0
2009-03-26 22:13:00,1.659,1.66055,1.659,1.66015,47000000.0
2009-03-26 22:14:00,1.66015,1.66045,1.6594,1.65985,64800000.0
2009-03-26 22:15:00,1.65985,1.66,1.6589,1.6599,53400000.0
2009-03-26 22:16:00,1.6599,1.65995,1.6599,1.65995,2000000.0
2009-03-26 22:17:00,1.6601,1.66085,1.6598,1.6602,74400000.0
2009-03-26 22:18:00,1.6604,1.6605,1.66035,1.66035,6000000.0
2009-03-26 22:19:00,1.6602,1.6608,1.6602,1.66055,29400000.0
2009-03-26 22:20:00,1.6605,1.6609,1.66045,1.66085,27600000.0
2009-03-26 22:21:00,1.6609,1.66115,1.6603,1.6603,23800000.0
2009-03-26 22:22:00,1.66055,1.66105,1.66055,1.66085,24800000.0
2009-03-26 22:23:00,1.66085,1.6618,1.6607,1.66115,115600000.0
2009-03-26 22:24:00,1.66175,1.662,1.6608,1.6614,60200000.0
2009-03-26 22:25:00,1.6614,1.66165,1.66115,1.6614,23800000.0
2009-03-26 22:26:00,1.66125,1.6613,1.6608,1.66125,25200000.0
2009-03-26 22:27:00,1.6614,1.66165,1.6613,1.66165,16000000.0
2009-03-26 22:28:00,1.6616,1.6616,1.6615,1.6615,19200000.0
2009-03-26 22:29:00,1.6616,1.6616,1.66135,1.66145,13000000.0
2009-03-26 22:30:00,1.66145,1.66165,1.66145,1.6616,18600000.0
2009-03-26 22:31:00,1.66165,1.66175,1.6615,1.6617,29400000.0
2009-03-26 22:32:00,1.66165,1.6618,1.6616,1.66165,20000000.0
2009-03-26 22:33:00,1.6617,1.66175,1.6617,1.66175,4200000.0
2009-03-26 22:34:00,1.66175,1.66195,1.6616,1.6619,21200000.0
2009-03-26 22:35:00,1.66195,1.66195,1.66155,1.66165,56600000.0
2009-03-26 22:36:00,1.66175,1.66175,1.6614,1.6617,14400000.0
2009-03-26 22:37:00,1.66175,1.66185,1.6614,1.6618,19200000.0
2009-03-26 22:38:00,1.6618,1.6624,1.6618,1.6622,28800000.0
2009-03-26 22:39:00,1.6621,1.66235,1.66175,1.66185,26600000.0
2009-03-26 22:40:00,1.662,1.6622,1.662,1.66215,12400000.0
2009-03-26 22:41:00,1.66235,1.66245,1.66235,1.6624,9600000.0
2009-03-26 22:42:00,1.66225,1.66225,1.6617,1.66175,18000000.0
2009-03-26 22:43:00,1.66175,1.66175,1.6614,1.6614,29200000.0
2009-03-26 22:44:00,1.66155,1.6616,1.6614,1.66145,15400000.0
2009-03-26 22:45:00,1.6616,1.6617,1.6616,1.6617,6400000.0
2009-03-26 22:46:00,1.6616,1.6621,1.66155,1.66195,58200000.0
2009-03-26 22:47:00,1.6619,1.6624,1.6616,1.662,53000000.0
2009-03-26 22:48:00,1.662,1.66275,1.6615,1.66175,60800000.0
2009-03-26 22:49:00,1.6618,1.6618,1.6612,1.66135,15600000.0
2009-03-26 22:50:00,1.6616,1.66285,1.6611,1.6618,110400000.0
2009-03-26 22:51:00,1.66195,1.663,1.6617,1.66185,46800000.0
2009-03-26 22:52:00,1.66205,1.66355,1.66205,1.6633,63000000.0
2009-03-26 22:53:00,1.66315,1.66355,1.6628,1.6631,50200000.0
2009-03-26 22:54:00,1.6632,1.6648,1.663,1.6646,100600000.0
2009-03-26 22:55:00,1.6645,1.66475,1.6644,1.6647,11000000.0
2009-03-26 22:56:00,1.66445,1.6645,1.66395,1.664,27400000.0
2009-03-26 22:57:00,1.664,1.66435,1.6635,1.6643,24800000.0
2009-03-26 22:58:00,1.6642,1.66435,1.66415,1.66415,15000000.0
2009-03-26 22:59:00,1.66425,1.66435,1.66385,1.66405,81600000.0
2009-03-26 23:00:00,1.66405,1.6641,1.6638,1.66385,34000000.0
2009-03-26 23:01:00,1.6639,1.6648,1.6639,1.6648,36000000.0
2009-03-26 23:02:00,1.66475,1.6648,1.66435,1.66445,51200000.0
2009-03-26 23:03:00,1.66435,1.66435,1.66385,1.66385,19200000.0
2009-03-26 23:04:00,1.6638,1.66495,1.6638,1.66415,46400000.0
2009-03-26 23:05:00,1.6642,1.6643,1.66415,1.6643,24000000.0
2009-03-26 23:06:00,1.6643,1.6643,1.66405,1.66415,12000000.0
2009-03-26 23:07:00,1.6643,1.6644,1.6643,1.6644,16800000.0
2009-03-26 23:08:00,1.66435,1.66435,1.6643,1.66435,7200000.0
2009-03-26 23:09:00,1.6644,1.6644,1.66425,1.66425,9600000.0
2009-03-26 23:10:00,1.6643,1.6643,1.66405,1.6641,16800000.0
2009-03-26 23:11:00,1.66395,1.6641,1.66355,1.66365,24600000.0
2009-03-26 23:12:00,1.6636,1.66385,1.6636,1.6638,15200000.0
2009-03-26 23:13:00,1.66158,1.66175,1.6615,1.66175,13200000.0
2009-03-26 23:14:00,1.66375,1.66405,1.66375,1.66405,13200000.0
2009-03-26 23:15:00,1.6641,1.6641,1.6634,1.6638,40000000.0
2009-03-26 23:16:00,1.6637,1.664,1.6637,1.664,14400000.0
2009-03-26 23:17:00,1.66395,1.66395,1.66325,1.6638,10400000.0
2009-03-26 23:18:00,1.66395,1.66445,1.6636,1.66445,48800000.0
2009-03-26 23:19:00,1.6646,1.6646,1.6637,1.6637,55200000.0
2009-03-26 23:20:00,1.66385,1.66385,1.662,1.6622,40800000.0
2009-03-26 23:21:00,1.6623,1.6633,1.6623,1.6627,40800000.0
2009-03-26 23:22:00,1.66295,1.66295,1.66245,1.66255,16800000.0
2009-03-26 23:23:00,1.6624,1.6625,1.6623,1.6625,12000000.0
2009-03-26 23:24:00,1.66245,1.66245,1.6618,1.66235,18400000.0
2009-03-26 23:26:00,1.66235,1.66235,1.6623,1.6623,10400000.0
2009-03-26 23:27:00,1.66225,1.66405,1.66225,1.6624,82000000.0
2009-03-26 23:28:00,1.66245,1.66245,1.662,1.66205,12000000.0
2009-03-26 23:29:00,1.662,1.662,1.66185,1.6619,12000000.0
2009-03-26 23:30:00,1.66205,1.66275,1.66205,1.66255,50400000.0
2009-03-26 23:31:00,1.6624,1.66265,1.6624,1.6626,12200000.0
2009-03-26 23:32:00,1.6626,1.66265,1.66255,1.6626,10200000.0
2009-03-26 23:33:00,1.6625,1.6625,1.6625,1.6625,2000000.0
2009-03-26 23:34:00,1.66269,1.66319,1.66265,1.66265,4800000.0
2009-03-26 23:35:00,1.66267,1.66272,1.6625,1.6625,4800000.0
2009-03-26 23:36:00,1.6626,1.6626,1.6626,1.6626,4800000.0
2009-03-26 23:37:00,1.66225,1.66225,1.66225,1.66225,1000000.0
2009-03-26 23:38:00,1.66225,1.66255,1.66225,1.66255,8800000.0
2009-03-26 23:39:00,1.6624,1.6624,1.6608,1.6609,44300000.0
2009-03-26 23:40:00,1.66105,1.6617,1.66105,1.66125,47800000.0
2009-03-26 23:41:00,1.66125,1.66135,1.6609,1.66125,31400000.0
2009-03-26 23:42:00,1.66262,1.6627,1.6626,1.66262,29600000.0
2009-03-26 23:43:00,1.6612,1.6616,1.66115,1.6615,29600000.0
2009-03-26 23:44:00,1.6615,1.6615,1.6615,1.6615,1000000.0
2009-03-26 23:45:00,1.6615,1.6616,1.6615,1.6616,7000000.0
2009-03-26 23:46:00,1.66165,1.6617,1.66165,1.66165,6400000.0
2009-03-26 23:47:00,1.6616,1.66175,1.6616,1.66175,4000000.0
2009-03-26 23:48:00,1.66185,1.6623,1.66155,1.66155,38600000.0
2009-03-26 23:49:00,1.6617,1.6618,1.66165,1.6618,5800000.0
2009-03-26 23:50:00,1.6619,1.6619,1.6619,1.6619,3600000.0
2009-03-26 23:51:00,1.6619,1.66225,1.6619,1.662,16200000.0
2009-03-26 23:52:00,1.66195,1.6624,1.66185,1.6619,61200000.0
2009-03-26 23:53:00,1.662,1.662,1.66165,1.66175,25400000.0
2009-03-26 23:54:00,1.66165,1.66165,1.66165,1.66165,7000000.0
2009-03-26 23:55:00,1.66165,1.6617,1.66165,1.6617,29200000.0
2009-03-26 23:56:00,1.66195,1.6622,1.66195,1.662,21600000.0
2009-03-26 23:57:00,1.6621,1.6621,1.6616,1.66175,16400000.0
2009-03-26 23:58:00,1.66285,1.6633,1.66275,1.66275,20000000.0
2009-03-26 23:59:00,1.66175,1.66205,1.6616,1.66205,20000000.0
2009-03-27 00:00:00,1.66215,1.6622,1.6617,1.66195,36400000.0
2009-03-27 00:01:00,1.6619,1.6619,1.66145,1.6617,4200000.0
2009-03-27 00:02:00,1.6618,1.6618,1.66155,1.66165,4200000.0
2009-03-27 00:03:00,1.6617,1.6617,1.66155,1.66165,8200000.0
2009-03-27 00:04:00,1.66175,1.66175,1.66175,1.66175,1000000.0
2009-03-27 00:05:00,1.66165,1.66165,1.66165,1.66165,12000000.0
2009-03-27 00:06:00,1.66165,1.6618,1.66155,1.6618,14400000.0
2009-03-27 00:07:00,1.66175,1.6618,1.66165,1.6618,13600000.0
2009-03-27 00:08:00,1.6618,1.662,1.6617,1.6617,18400000.0
2009-03-27 00:09:00,1.6618,1.66195,1.6618,1.66195,14200000.0
2009-03-27 00:10:00,1.66195,1.66195,1.66195,1.66195,3200000.0
2009-03-27 00:11:00,1.66205,1.6622,1.66205,1.66215,12600000.0
2009-03-27 00:12:00,1.6621,1.6621,1.6621,1.6621,3000000.0
2009-03-27 00:13:00,1.66205,1.66235,1.66205,1.66235,8400000.0
2009-03-27 00:14:00,1.6623,1.6624,1.6623,1.6624,12000000.0
2009-03-27 00:15:00,1.6622,1.6624,1.66207,1.6624,6000000.0
2009-03-27 00:16:00,1.66255,1.66255,1.66225,1.66225,6000000.0
2009-03-27 00:17:00,1.66225,1.66255,1.66225,1.6624,14400000.0
2009-03-27 00:18:00,1.66235,1.6624,1.6623,1.6624,7400000.0
2009-03-27 00:19:00,1.6624,1.66255,1.6624,1.6624,8200000.0
2009-03-27 00:20:00,1.66245,1.66255,1.6624,1.66255,15000000.0
2009-03-27 00:21:00,1.66255,1.66275,1.66255,1.66275,18400000.0
2009-03-27 00:22:00,1.6628,1.66295,1.6627,1.6627,4200000.0
2009-03-27 00:23:00,1.663,1.6631,1.6629,1.6629,7000000.0
2009-03-27 00:24:00,1.66305,1.66305,1.66285,1.663,10200000.0
2009-03-27 00:25:00,1.6626,1.6626,1.6624,1.6624,4000000.0
2009-03-27 00:26:00,1.66315,1.66315,1.663,1.6631,4000000.0
2009-03-27 00:27:00,1.66237,1.66262,1.66237,1.66237,2000000.0
2009-03-27 00:28:00,1.66245,1.66262,1.66245,1.66257,2000000.0
2009-03-27 00:29:00,1.66255,1.66257,1.66237,1.66237,2000000.0
2009-03-27 00:30:00,1.6631,1.6631,1.66305,1.66305,2000000.0
2009-03-27 00:31:00,1.6626,1.66277,1.66247,1.66262,2000000.0
2009-03-27 00:32:00,1.66305,1.6631,1.66305,1.6631,2000000.0
2009-03-27 00:33:00,1.6632,1.6632,1.6632,1.6632,1000000.0
2009-03-27 00:34:00,1.66335,1.66375,1.66305,1.66315,16600000.0
2009-03-27 00:35:00,1.66315,1.66315,1.66305,1.66305,6000000.0
2009-03-27 00:36:00,1.6631,1.66345,1.6631,1.66335,25000000.0
2009-03-27 00:37:00,1.66335,1.66345,1.66295,1.66315,19000000.0
2009-03-27 00:38:00,1.66315,1.66315,1.66295,1.66295,10000000.0
2009-03-27 00:39:00,1.66285,1.66285,1.66225,1.66265,29800000.0
2009-03-27 00:40:00,1.6628,1.6631,1.6628,1.66285,14400000.0
2009-03-27 00:41:00,1.66307,1.6631,1.66252,1.66252,3000000.0
2009-03-27 00:42:00,1.66285,1.66295,1.66285,1.66295,3000000.0
2009-03-27 00:43:00,1.6632,1.6632,1.663,1.663,6200000.0
2009-03-27 00:44:00,1.6629,1.6629,1.66255,1.6628,5200000.0
2009-03-27 00:45:00,1.6626,1.66275,1.6626,1.6626,6000000.0
2009-03-27 00:46:00,1.6627,1.6629,1.6627,1.6629,6000000.0
2009-03-27 00:47:00,1.6632,1.6635,1.663,1.6635,3000000.0
2009-03-27 00:48:00,1.66295,1.66305,1.66295,1.66305,3000000.0
2009-03-27 00:49:00,1.66305,1.66305,1.66305,1.66305,3000000.0
2009-03-27 00:50:00,1.66305,1.6632,1.66305,1.6632,4000000.0
2009-03-27 00:51:00,1.6631,1.6631,1.6629,1.6629,8000000.0
2009-03-27 00:52:00,1.66261,1.66274,1.66235,1.66235,25200000.0
2009-03-27 00:53:00,1.66305,1.6632,1.66285,1.6631,25200000.0
2009-03-27 00:54:00,1.66315,1.6634,1.66315,1.6633,16800000.0
2009-03-27 00:55:00,1.6634,1.6634,1.66305,1.66315,16800000.0
2009-03-27 00:56:00,1.6633,1.66345,1.66325,1.66325,15000000.0
2009-03-27 00:57:00,1.66335,1.6634,1.66305,1.6634,17000000.0
2009-03-27 00:58:00,1.6634,1.66395,1.66305,1.66305,30700000.0
2009-03-27 00:59:00,1.6631,1.6631,1.66265,1.66265,28000000.0
2009-03-27 01:00:00,1.6626,1.66305,1.66225,1.66235,27000000.0
2009-03-27 01:01:00,1.66235,1.6625,1.6623,1.6624,14000000.0
2009-03-27 01:02:00,1.6624,1.6625,1.66235,1.6625,11000000.0
2009-03-27 01:03:00,1.6625,1.66265,1.66245,1.66265,9000000.0
2009-03-27 01:04:00,1.6626,1.6627,1.6626,1.66265,9000000.0
2009-03-27 01:05:00,1.66265,1.66265,1.66265,1.66265,1000000.0
2009-03-27 01:06:00,1.66265,1.6628,1.6626,1.6628,6200000.0
2009-03-27 01:07:00,1.6628,1.6629,1.6628,1.6629,9600000.0
2009-03-27 01:08:00,1.6629,1.66315,1.6629,1.66315,14000000.0
2009-03-27 01:09:00,1.66315,1.66315,1.6629,1.66295,20600000.0
2009-03-27 01:10:00,1.6629,1.6632,1.6627,1.6632,20600000.0
2009-03-27 01:11:00,1.66315,1.66315,1.66315,1.66315,1000000.0
2009-03-27 01:12:00,1.6631,1.66315,1.6631,1.66315,2000000.0
2009-03-27 01:13:00,1.66315,1.66315,1.66295,1.66295,4400000.0
2009-03-27 01:14:00,1.66295,1.663,1.6627,1.6627,16400000.0
2009-03-27 01:15:00,1.6628,1.6629,1.6626,1.6629,24400000.0
2009-03-27 01:16:00,1.6628,1.66325,1.66275,1.66325,9200000.0
2009-03-27 01:17:00,1.6633,1.66335,1.66295,1.6631,6000000.0
2009-03-27 01:18:00,1.6631,1.6631,1.6631,1.6631,1000000.0
2009-03-27 01:19:00,1.6631,1.6631,1.6631,1.6631,1000000.0
2009-03-27 01:20:00,1.6631,1.6631,1.66295,1.66295,2000000.0
2009-03-27 01:21:00,1.6631,1.6631,1.663,1.663,2000000.0
2009-03-27 01:22:00,1.66285,1.66295,1.66265,1.66295,11000000.0
2009-03-27 01:23:00,1.6631,1.66335,1.6631,1.66325,11000000.0
2009-03-27 01:24:00,1.6633,1.6633,1.6631,1.6632,4000000.0
2009-03-27 01:25:00,1.66315,1.66315,1.663,1.663,3000000.0
2009-03-27 01:26:00,1.66315,1.6632,1.66315,1.66315,7000000.0
2009-03-27 01:27:00,1.66335,1.66335,1.6632,1.66325,4000000.0
2009-03-27 01:28:00,1.66335,1.6635,1.66335,1.66335,4000000.0
2009-03-27 01:29:00,1.6633,1.66335,1.6631,1.6632,4000000.0
2009-03-27 01:30:00,1.6632,1.6635,1.6632,1.66335,8000000.0
2009-03-27 01:31:00,1.6635,1.66355,1.66325,1.6634,17400000.0
2009-03-27 01:32:00,1.6635,1.6635,1.66345,1.66345,2000000.0
2009-03-27 01:33:00,1.6636,1.6636,1.66345,1.6635,4000000.0
2009-03-27 01:34:00,1.6635,1.66365,1.6635,1.6636,4000000.0
2009-03-27 01:35:00,1.66375,1.66395,1.66375,1.6638,3000000.0
2009-03-27 01:36:00,1.66375,1.6638,1.66375,1.66375,3000000.0
2009-03-27 01:37:00,1.66375,1.6639,1.6636,1.66385,15800000.0
2009-03-27 01:38:00,1.6639,1.6639,1.66365,1.66385,15200000.0
2009-03-27 01:39:00,1.66385,1.66385,1.6634,1.66365,4000000.0
2009-03-27 01:40:00,1.66365,1.6637,1.66345,1.6637,8400000.0
2009-03-27 01:41:00,1.66345,1.66355,1.66305,1.66315,14600000.0
2009-03-27 01:42:00,1.6631,1.6632,1.6627,1.663,20000000.0
2009-03-27 01:43:00,1.6629,1.66325,1.6629,1.66295,7000000.0
2009-03-27 01:44:00,1.66305,1.66375,1.66305,1.66375,21800000.0
2009-03-27 01:45:00,1.66345,1.6636,1.66315,1.66355,8000000.0
2009-03-27 01:46:00,1.66375,1.66375,1.66375,1.66375,1000000.0
2009-03-27 01:47:00,1.66385,1.6641,1.6636,1.6641,20000000.0
2009-03-27 01:48:00,1.6641,1.6641,1.6634,1.6634,31600000.0
2009-03-27 01:49:00,1.6633,1.6633,1.6627,1.6628,68800000.0
2009-03-27 01:50:00,1.66285,1.66305,1.66275,1.6629,9400000.0
2009-03-27 01:51:00,1.663,1.663,1.6629,1.6629,4000000.0
2009-03-27 01:52:00,1.663,1.663,1.6624,1.6624,12000000.0
2009-03-27 01:53:00,1.6623,1.66265,1.662,1.6625,19200000.0
2009-03-27 01:54:00,1.66255,1.6627,1.6625,1.66265,8000000.0
2009-03-27 01:55:00,1.6626,1.6627,1.6626,1.66265,3000000.0
2009-03-27 01:56:00,1.6625,1.6627,1.6622,1.6627,28000000.0
2009-03-27 01:57:00,1.66285,1.663,1.66285,1.66295,9000000.0
2009-03-27 01:58:00,1.6631,1.66345,1.6631,1.66345,6200000.0
2009-03-27 01:59:00,1.6632,1.6635,1.6623,1.6635,31600000.0
2009-03-27 02:00:00,1.66365,1.66395,1.6627,1.66385,30400000.0
2009-03-27 02:01:00,1.66375,1.6638,1.6625,1.6627,32600000.0
2009-03-27 02:02:00,1.6628,1.66285,1.6628,1.66285,2000000.0
2009-03-27 02:03:00,1.6629,1.6633,1.6629,1.6632,6200000.0
2009-03-27 02:04:00,1.6633,1.66375,1.6633,1.6634,18400000.0
2009-03-27 02:05:00,1.66345,1.66355,1.66345,1.66355,2000000.0
2009-03-27 02:06:00,1.6635,1.6635,1.66335,1.66345,9000000.0
2009-03-27 02:07:00,1.66345,1.66355,1.66335,1.6635,15200000.0
2009-03-27 02:08:00,1.66355,1.6636,1.6635,1.66355,5000000.0
2009-03-27 02:09:00,1.66355,1.6636,1.6635,1.66355,6000000.0
2009-03-27 02:10:00,1.6636,1.6637,1.6633,1.6636,12600000.0
2009-03-27 02:11:00,1.6636,1.66435,1.66355,1.66435,36000000.0
2009-03-27 02:12:00,1.6643,1.6646,1.6635,1.6642,68000000.0
2009-03-27 02:13:00,1.66435,1.6645,1.6633,1.66365,51600000.0
2009-03-27 02:14:00,1.6636,1.6636,1.663,1.66315,37400000.0
2009-03-27 02:15:00,1.6634,1.66365,1.6631,1.66365,35000000.0
2009-03-27 02:16:00,1.66355,1.66395,1.66355,1.6638,13000000.0
2009-03-27 02:17:00,1.6637,1.6637,1.6637,1.6637,1000000.0
2009-03-27 02:18:00,1.6637,1.6638,1.6637,1.6638,3000000.0
2009-03-27 02:19:00,1.6637,1.6638,1.6637,1.6637,7000000.0
2009-03-27 02:20:00,1.6638,1.6638,1.66345,1.6638,15200000.0
2009-03-27 02:21:00,1.66395,1.66395,1.6637,1.6638,10800000.0
2009-03-27 02:22:00,1.6637,1.6638,1.6637,1.6637,3000000.0
2009-03-27 02:23:00,1.66355,1.6637,1.6635,1.6637,6000000.0
2009-03-27 02:24:00,1.66355,1.6637,1.6635,1.66355,15000000.0
2009-03-27 02:25:00,1.66355,1.6637,1.66355,1.6637,11600000.0
2009-03-27 02:26:00,1.6637,1.6637,1.66295,1.66345,34000000.0
2009-03-27 02:27:00,1.66345,1.66375,1.6632,1.66365,15600000.0
2009-03-27 02:28:00,1.66365,1.66385,1.66355,1.66375,7000000.0
2009-03-27 02:29:00,1.66395,1.6649,1.66365,1.66385,88800000.0
2009-03-27 02:30:00,1.6639,1.6639,1.66305,1.66365,100200000.0
2009-03-27 02:31:00,1.6637,1.66385,1.66345,1.66355,39000000.0
2009-03-27 02:32:00,1.66355,1.66355,1.6631,1.66325,56600000.0
2009-03-27 02:33:00,1.6632,1.6635,1.6631,1.6635,51000000.0
2009-03-27 02:34:00,1.66355,1.66445,1.66355,1.66445,49600000.0
2009-03-27 02:35:00,1.6643,1.66495,1.66405,1.66475,89300000.0
2009-03-27 02:36:00,1.66465,1.6648,1.6644,1.6644,31200000.0
2009-03-27 02:37:00,1.6643,1.6646,1.6642,1.6644,41400000.0
2009-03-27 02:38:00,1.6644,1.6644,1.6639,1.6639,49800000.0
2009-03-27 02:39:00,1.66385,1.664,1.66385,1.6639,12000000.0
2009-03-27 02:40:00,1.66405,1.6642,1.6638,1.6638,13400000.0
2009-03-27 02:41:00,1.66385,1.6639,1.6637,1.66385,26000000.0
2009-03-27 02:42:00,1.6638,1.66395,1.66375,1.66395,10000000.0
2009-03-27 02:43:00,1.6639,1.664,1.6634,1.6634,31800000.0
2009-03-27 02:44:00,1.66345,1.66355,1.6631,1.6631,24400000.0
2009-03-27 02:45:00,1.6632,1.66345,1.6632,1.66345,17000000.0
2009-03-27 02:46:00,1.6635,1.66435,1.66345,1.6643,29000000.0
2009-03-27 02:47:00,1.66425,1.66455,1.66415,1.6642,22000000.0
2009-03-27 02:48:00,1.66425,1.66425,1.66385,1.6641,38400000.0
2009-03-27 02:49:00,1.6644,1.66445,1.66395,1.66415,23000000.0
2009-03-27 02:50:00,1.6641,1.6641,1.66355,1.6638,23600000.0
2009-03-27 02:51:00,1.66375,1.66375,1.66345,1.66355,28400000.0
2009-03-27 02:52:00,1.66355,1.66405,1.66345,1.66395,19800000.0
2009-03-27 02:53:00,1.6637,1.66385,1.66355,1.6637,32200000.0
2009-03-27 02:54:00,1.6637,1.6641,1.6634,1.6636,46000000.0
2009-03-27 02:55:00,1.6637,1.6638,1.6634,1.6635,54000000.0
2009-03-27 02:56:00,1.6635,1.66365,1.66345,1.6635,28200000.0
2009-03-27 02:57:00,1.6635,1.6635,1.662,1.6632,102600000.0
2009-03-27 02:58:00,1.6632,1.66355,1.6632,1.66345,13000000.0
2009-03-27 02:59:00,1.66345,1.66355,1.663,1.6631,21000000.0
2009-03-27 03:00:00,1.66285,1.6635,1.66285,1.66315,18600000.0
2009-03-27 03:01:00,1.6632,1.6638,1.6632,1.6635,70000000.0
2009-03-27 03:02:00,1.66345,1.6638,1.6634,1.6637,33000000.0
2009-03-27 03:03:00,1.66365,1.6638,1.66365,1.66375,7000000.0
2009-03-27 03:04:00,1.6637,1.6637,1.6633,1.6633,18000000.0
2009-03-27 03:05:00,1.66305,1.6636,1.66295,1.66355,41200000.0
2009-03-27 03:06:00,1.6636,1.6643,1.6636,1.6641,43000000.0
2009-03-27 03:07:00,1.6642,1.6643,1.6641,1.6643,22000000.0
2009-03-27 03:08:00,1.66435,1.6647,1.66435,1.66465,29000000.0
2009-03-27 03:09:00,1.66445,1.66445,1.6638,1.664,56000000.0
2009-03-27 03:10:00,1.66395,1.66415,1.66395,1.66415,12000000.0
2009-03-27 03:11:00,1.6642,1.6647,1.6642,1.6646,23000000.0
2009-03-27 03:12:00,1.6647,1.6647,1.6645,1.6645,29000000.0
2009-03-27 03:13:00,1.6645,1.6648,1.6645,1.6648,33000000.0
2009-03-27 03:14:00,1.66485,1.6651,1.6648,1.6649,37000000.0
2009-03-27 03:15:00,1.6649,1.6649,1.66445,1.66455,79000000.0
2009-03-27 03:16:00,1.6646,1.6651,1.66455,1.665,66000000.0
2009-03-27 03:17:00,1.665,1.665,1.6649,1.6649,18000000.0
2009-03-27 03:18:00,1.66495,1.6652,1.66495,1.66515,32400000.0
2009-03-27 03:19:00,1.6652,1.6653,1.6651,1.6651,22000000.0
2009-03-27 03:20:00,1.66505,1.66505,1.66495,1.66495,8000000.0
2009-03-27 03:21:00,1.66495,1.665,1.66395,1.66415,58000000.0
2009-03-27 03:22:00,1.66415,1.6642,1.6637,1.6639,24000000.0
2009-03-27 03:23:00,1.6639,1.66415,1.6638,1.6638,38000000.0
2009-03-27 03:24:00,1.6638,1.66405,1.66315,1.6632,51000000.0
2009-03-27 03:25:00,1.66325,1.6633,1.66285,1.66295,26000000.0
2009-03-27 03:26:00,1.663,1.6635,1.663,1.6635,39000000.0
2009-03-27 03:27:00,1.66335,1.6635,1.6633,1.6635,28000000.0
2009-03-27 03:28:00,1.66345,1.6637,1.66335,1.6636,24600000.0
2009-03-27 03:29:00,1.66365,1.66385,1.6635,1.66375,37200000.0
2009-03-27 03:30:00,1.6637,1.6644,1.66365,1.66415,27000000.0
2009-03-27 03:31:00,1.66415,1.66415,1.6632,1.66335,43000000.0
2009-03-27 03:32:00,1.6634,1.6637,1.66325,1.66335,48200000.0
2009-03-27 03:33:00,1.66335,1.66335,1.66295,1.66315,33200000.0
2009-03-27 03:34:00,1.6633,1.66335,1.6631,1.6632,24000000.0
2009-03-27 03:35:00,1.6633,1.66355,1.6633,1.66355,42200000.0
2009-03-27 03:36:00,1.66355,1.6638,1.66355,1.6637,12200000.0
2009-03-27 03:37:00,1.66375,1.66375,1.6631,1.6633,102600000.0
2009-03-27 03:38:00,1.6633,1.6633,1.663,1.66325,95800000.0
2009-03-27 03:39:00,1.6633,1.66335,1.6631,1.66315,52400000.0
2009-03-27 03:40:00,1.6631,1.66315,1.663,1.6631,15000000.0
2009-03-27 03:41:00,1.6632,1.6632,1.663,1.6631,43000000.0
2009-03-27 03:42:00,1.6631,1.6631,1.663,1.6631,12000000.0
2009-03-27 03:43:00,1.6631,1.6634,1.6631,1.66325,22000000.0
2009-03-27 03:44:00,1.66335,1.6637,1.6632,1.6635,35200000.0
2009-03-27 03:45:00,1.66345,1.66355,1.6634,1.6635,19000000.0
2009-03-27 03:46:00,1.6635,1.6638,1.66335,1.66375,47600000.0
2009-03-27 03:47:00,1.6637,1.6638,1.6637,1.6638,7000000.0
2009-03-27 03:48:00,1.66375,1.66375,1.66355,1.66355,9000000.0
2009-03-27 03:49:00,1.6636,1.6636,1.66355,1.66355,5000000.0
2009-03-27 03:50:00,1.6637,1.66395,1.66345,1.66345,36800000.0
2009-03-27 03:51:00,1.66355,1.66355,1.66325,1.66325,33000000.0
2009-03-27 03:52:00,1.6633,1.6636,1.6632,1.6632,22000000.0
2009-03-27 03:53:00,1.66325,1.66365,1.66325,1.6636,15000000.0
2009-03-27 03:54:00,1.6636,1.66375,1.6635,1.66355,23400000.0
2009-03-27 03:55:00,1.6636,1.66375,1.6636,1.6637,8000000.0
2009-03-27 03:56:00,1.6637,1.6637,1.6636,1.6636,9000000.0
2009-03-27 03:57:00,1.6637,1.66405,1.6637,1.66405,12000000.0
2009-03-27 03:58:00,1.6641,1.66435,1.6641,1.66425,20000000.0
2009-03-27 03:59:00,1.66415,1.66425,1.66405,1.66425,25000000.0
2009-03-27 04:00:00,1.66415,1.66425,1.66415,1.66415,8000000.0
2009-03-27 04:01:00,1.66415,1.6643,1.66385,1.6642,36400000.0
2009-03-27 04:02:00,1.6644,1.6644,1.6642,1.6643,8000000.0
2009-03-27 04:03:00,1.66435,1.66435,1.66435,1.66435,4000000.0
2009-03-27 04:04:00,1.6644,1.6644,1.66435,1.6644,8000000.0
2009-03-27 04:05:00,1.6644,1.6644,1.66415,1.66415,9000000.0
2009-03-27 04:06:00,1.6642,1.6642,1.66415,1.66415,8000000.0
2009-03-27 04:07:00,1.6644,1.66495,1.6644,1.66495,11200000.0
2009-03-27 04:08:00,1.6651,1.66525,1.6651,1.6652,17000000.0
2009-03-27 04:09:00,1.66525,1.66525,1.66475,1.6648,47000000.0
2009-03-27 04:10:00,1.6648,1.66495,1.66475,1.6649,20000000.0
2009-03-27 04:11:00,1.66495,1.66505,1.6647,1.66475,27800000.0
2009-03-27 04:12:00,1.66475,1.66495,1.66475,1.66485,31000000.0
2009-03-27 04:13:00,1.6649,1.6651,1.6647,1.66485,21000000.0
2009-03-27 04:14:00,1.66485,1.6651,1.6647,1.66475,28200000.0
2009-03-27 04:15:00,1.6648,1.6649,1.66475,1.6648,36000000.0
2009-03-27 04:16:00,1.6648,1.66485,1.6646,1.6648,20000000.0
2009-03-27 04:17:00,1.66485,1.66485,1.664,1.664,41000000.0
2009-03-27 04:18:00,1.66405,1.66425,1.6637,1.6637,51000000.0
2009-03-27 04:19:00,1.6638,1.6643,1.6638,1.6643,64000000.0
2009-03-27 04:20:00,1.6643,1.66465,1.66425,1.66455,58000000.0
2009-03-27 04:21:00,1.6646,1.6647,1.66445,1.66465,31200000.0
2009-03-27 04:22:00,1.66465,1.66465,1.66425,1.6644,77400000.0
2009-03-27 04:23:00,1.6644,1.66495,1.6644,1.6649,34000000.0
2009-03-27 04:24:00,1.665,1.66535,1.66485,1.665,48000000.0
2009-03-27 04:25:00,1.665,1.66525,1.66475,1.665,50600000.0
2009-03-27 04:26:00,1.66505,1.66505,1.66465,1.66475,27000000.0
2009-03-27 04:27:00,1.66485,1.665,1.66465,1.66465,9000000.0
2009-03-27 04:28:00,1.66485,1.66485,1.66475,1.66475,4000000.0
2009-03-27 04:29:00,1.6649,1.66515,1.6649,1.66515,23000000.0
2009-03-27 04:30:00,1.6651,1.6651,1.665,1.665,4000000.0
2009-03-27 04:31:00,1.665,1.66515,1.665,1.665,12000000.0
2009-03-27 04:32:00,1.66505,1.66535,1.66505,1.6651,21000000.0
2009-03-27 04:33:00,1.66505,1.6651,1.665,1.66505,29000000.0
2009-03-27 04:34:00,1.66505,1.6653,1.66495,1.665,32800000.0
2009-03-27 04:35:00,1.6649,1.665,1.66485,1.6649,16000000.0
2009-03-27 04:36:00,1.6649,1.6651,1.66485,1.6651,8000000.0
2009-03-27 04:37:00,1.66525,1.66535,1.66525,1.66535,6000000.0
2009-03-27 04:38:00,1.66535,1.6656,1.66535,1.6656,21000000.0
2009-03-27 04:39:00,1.6656,1.6659,1.66535,1.6657,67000000.0
2009-03-27 04:40:00,1.6656,1.66575,1.6642,1.66445,45200000.0
2009-03-27 04:41:00,1.6644,1.66455,1.6644,1.66445,9000000.0
2009-03-27 04:42:00,1.6645,1.6648,1.6644,1.6648,46600000.0
2009-03-27 04:43:00,1.6647,1.66535,1.6647,1.6653,18000000.0
2009-03-27 04:44:00,1.66535,1.66555,1.66535,1.66545,9000000.0
2009-03-27 04:45:00,1.66545,1.66545,1.66515,1.66535,20000000.0
2009-03-27 04:46:00,1.6653,1.66535,1.6652,1.6653,12000000.0
2009-03-27 04:47:00,1.66535,1.66535,1.6652,1.6653,19000000.0
2009-03-27 04:48:00,1.6653,1.6653,1.66455,1.66455,31000000.0
2009-03-27 04:49:00,1.66465,1.6651,1.66465,1.6649,29000000.0
2009-03-27 04:50:00,1.6649,1.665,1.66485,1.66495,9000000.0
2009-03-27 04:51:00,1.665,1.665,1.66445,1.66465,23200000.0
2009-03-27 04:52:00,1.66455,1.6648,1.66455,1.66475,20000000.0
2009-03-27 04:53:00,1.66372,1.66395,1.66365,1.66395,13000000.0
2009-03-27 04:54:00,1.6647,1.66495,1.66465,1.66495,13000000.0
2009-03-27 04:55:00,1.66505,1.66545,1.66505,1.66545,24000000.0
2009-03-27 04:56:00,1.6654,1.6657,1.6654,1.6656,14000000.0
2009-03-27 04:57:00,1.66555,1.66615,1.66555,1.66615,31000000.0
2009-03-27 04:58:00,1.6661,1.66615,1.6657,1.66585,24000000.0
2009-03-27 04:59:00,1.66585,1.66585,1.6652,1.66525,24000000.0
2009-03-27 05:00:00,1.6653,1.6658,1.6653,1.6657,24000000.0
2009-03-27 05:01:00,1.66575,1.6661,1.66575,1.6659,8000000.0
2009-03-27 05:02:00,1.66595,1.666,1.66595,1.666,2000000.0
2009-03-27 05:03:00,1.66605,1.66655,1.66605,1.66645,28000000.0
2009-03-27 05:04:00,1.66635,1.66635,1.66585,1.66605,25000000.0
2009-03-27 05:05:00,1.66605,1.66615,1.66605,1.66615,7000000.0
2009-03-27 05:06:00,1.6662,1.6662,1.66615,1.66615,2000000.0
2009-03-27 05:07:00,1.6662,1.6662,1.6662,1.6662,2000000.0
2009-03-27 05:08:00,1.6663,1.6663,1.66605,1.66615,12000000.0
2009-03-27 05:09:00,1.6661,1.6661,1.66555,1.66595,35800000.0
2009-03-27 05:10:00,1.6658,1.6659,1.66575,1.66585,15200000.0
2009-03-27 05:11:00,1.66405,1.6642,1.664,1.6641,5200000.0
2009-03-27 05:12:00,1.6658,1.66585,1.6657,1.6657,5200000.0
2009-03-27 05:13:00,1.6658,1.66585,1.66565,1.6657,9200000.0
2009-03-27 05:14:00,1.6658,1.66585,1.66565,1.6657,20600000.0
2009-03-27 05:15:00,1.66575,1.66575,1.66545,1.66555,11000000.0
2009-03-27 05:16:00,1.6655,1.6655,1.6653,1.66545,7200000.0
2009-03-27 05:17:00,1.6655,1.6655,1.66535,1.66535,8000000.0
2009-03-27 05:18:00,1.66545,1.66545,1.6653,1.66535,6000000.0
2009-03-27 05:19:00,1.66359,1.6638,1.66335,1.6634,8000000.0
2009-03-27 05:20:00,1.6654,1.66545,1.6653,1.6654,8000000.0
2009-03-27 05:21:00,1.6654,1.6661,1.66535,1.6661,23000000.0
2009-03-27 05:22:00,1.6662,1.6664,1.6662,1.66625,7000000.0
2009-03-27 05:23:00,1.66635,1.66645,1.66635,1.6664,10000000.0
2009-03-27 05:24:00,1.66635,1.66635,1.666,1.6661,19400000.0
2009-03-27 05:25:00,1.6661,1.6661,1.666,1.66605,4000000.0
2009-03-27 05:26:00,1.6661,1.6663,1.6659,1.6659,26000000.0
2009-03-27 05:27:00,1.6658,1.6658,1.6653,1.66535,51800000.0
2009-03-27 05:28:00,1.66535,1.66535,1.6649,1.66495,28000000.0
2009-03-27 05:29:00,1.6649,1.6651,1.66465,1.6648,35800000.0
2009-03-27 05:30:00,1.6648,1.6649,1.66465,1.6649,16600000.0
2009-03-27 05:31:00,1.66485,1.66525,1.66475,1.6652,21600000.0
2009-03-27 05:32:00,1.66525,1.66525,1.665,1.665,21000000.0
2009-03-27 05:33:00,1.66505,1.66525,1.66505,1.66525,5000000.0
2009-03-27 05:34:00,1.6653,1.6653,1.66525,1.6653,4000000.0
2009-03-27 05:35:00,1.66545,1.6656,1.66545,1.66555,7000000.0
2009-03-27 05:36:00,1.6655,1.66555,1.6655,1.66555,4000000.0
2009-03-27 05:37:00,1.66525,1.66525,1.66495,1.665,11800000.0
2009-03-27 05:38:00,1.66495,1.66505,1.6648,1.66485,11200000.0
2009-03-27 05:39:00,1.6649,1.6655,1.6649,1.66535,18000000.0
2009-03-27 05:40:00,1.6652,1.6652,1.66505,1.66505,25400000.0
2009-03-27 05:41:00,1.6651,1.66545,1.66505,1.66545,11000000.0
2009-03-27 05:42:00,1.66535,1.66535,1.66485,1.66485,10000000.0
2009-03-27 05:43:00,1.6647,1.6649,1.66465,1.6649,32600000.0
2009-03-27 05:44:00,1.6649,1.665,1.66485,1.6649,10000000.0
2009-03-27 05:45:00,1.6649,1.665,1.66465,1.6647,16000000.0
2009-03-27 05:46:00,1.6646,1.6647,1.6646,1.6647,16800000.0
2009-03-27 05:47:00,1.6648,1.66495,1.6648,1.6649,8000000.0
2009-03-27 05:48:00,1.6649,1.66555,1.6649,1.6654,29000000.0
2009-03-27 05:49:00,1.66535,1.66555,1.6649,1.6649,28800000.0
2009-03-27 05:50:00,1.6639,1.6643,1.66385,1.66425,29200000.0
2009-03-27 05:51:00,1.6644,1.6644,1.6643,1.6643,5000000.0
2009-03-27 05:52:00,1.6643,1.6643,1.6641,1.6641,5000000.0
2009-03-27 05:53:00,1.6642,1.66445,1.6641,1.66445,10000000.0
2009-03-27 05:54:00,1.6645,1.66465,1.6645,1.66465,3000000.0
2009-03-27 05:55:00,1.66455,1.66455,1.66455,1.66455,1000000.0
2009-03-27 05:56:00,1.6645,1.6645,1.6645,1.6645,1000000.0
2009-03-27 05:57:00,1.66455,1.66455,1.6645,1.66455,7000000.0
2009-03-27 05:58:00,1.66455,1.66465,1.6644,1.66465,11000000.0
2009-03-27 05:59:00,1.66455,1.66455,1.66455,1.66455,2000000.0
2009-03-27 06:00:00,1.66465,1.66465,1.6645,1.66455,16000000.0
2009-03-27 06:01:00,1.6645,1.6645,1.66415,1.66415,17600000.0
2009-03-27 06:02:00,1.66415,1.6642,1.66415,1.6642,4000000.0
2009-03-27 06:03:00,1.6642,1.6642,1.6642,1.6642,3000000.0
2009-03-27 06:04:00,1.6643,1.66445,1.6643,1.66445,4200000.0
2009-03-27 06:05:00,1.6644,1.6644,1.6641,1.66415,29800000.0
2009-03-27 06:06:00,1.66415,1.66445,1.6641,1.6643,36000000.0
2009-03-27 06:07:00,1.6643,1.6643,1.6643,1.6643,3600000.0
2009-03-27 06:08:00,1.66435,1.66495,1.66435,1.6647,35000000.0
2009-03-27 06:09:00,1.6648,1.6649,1.6648,1.6648,5000000.0
2009-03-27 06:10:00,1.66475,1.66475,1.6644,1.66455,14000000.0
2009-03-27 06:11:00,1.66455,1.6647,1.66455,1.66455,14200000.0
2009-03-27 06:12:00,1.66455,1.6648,1.66445,1.6647,36800000.0
2009-03-27 06:13:00,1.6648,1.6648,1.6648,1.6648,4600000.0
2009-03-27 06:14:00,1.66485,1.6649,1.66485,1.6649,2000000.0
2009-03-27 06:15:00,1.6649,1.66505,1.66485,1.6649,19400000.0
2009-03-27 06:16:00,1.6649,1.66495,1.66475,1.66475,10200000.0
2009-03-27 06:17:00,1.66475,1.66475,1.6641,1.6644,57200000.0
2009-03-27 06:18:00,1.66435,1.66435,1.66405,1.66405,15800000.0
2009-03-27 06:19:00,1.664,1.66415,1.6637,1.66385,54200000.0
2009-03-27 06:20:00,1.66385,1.66385,1.66325,1.66325,38600000.0
2009-03-27 06:21:00,1.6632,1.664,1.6632,1.66385,34000000.0
2009-03-27 06:22:00,1.6639,1.6639,1.6639,1.6639,2000000.0
2009-03-27 06:23:00,1.66365,1.6639,1.6633,1.66355,27200000.0
2009-03-27 06:24:00,1.6638,1.6641,1.66345,1.66345,48000000.0
2009-03-27 06:25:00,1.66638,1.6666,1.66597,1.66655,19400000.0
2009-03-27 06:26:00,1.6639,1.6645,1.6639,1.6644,19400000.0
2009-03-27 06:27:00,1.6645,1.6645,1.6645,1.6645,1000000.0
2009-03-27 06:28:00,1.66455,1.66465,1.6645,1.66465,8000000.0
2009-03-27 06:29:00,1.66465,1.66525,1.66465,1.66525,13000000.0
2009-03-27 06:30:00,1.6649,1.6649,1.66465,1.66485,14200000.0
2009-03-27 06:31:00,1.6648,1.6653,1.6648,1.6653,13000000.0
2009-03-27 06:32:00,1.66615,1.66615,1.66582,1.66602,13000000.0
2009-03-27 06:33:00,1.6653,1.66535,1.66515,1.66515,13000000.0
2009-03-27 06:34:00,1.66617,1.66652,1.66617,1.66635,11000000.0
2009-03-27 06:35:00,1.6663,1.66632,1.66625,1.66625,11000000.0
2009-03-27 06:36:00,1.66624,1.66642,1.66624,1.66625,11000000.0
2009-03-27 06:37:00,1.66495,1.665,1.66485,1.66495,11000000.0
2009-03-27 06:38:00,1.66495,1.66495,1.6649,1.66495,7000000.0
2009-03-27 06:39:00,1.6649,1.66495,1.6649,1.66495,3000000.0
2009-03-27 06:40:00,1.66495,1.665,1.66495,1.665,8000000.0
2009-03-27 06:41:00,1.66505,1.6659,1.66505,1.66585,28200000.0
2009-03-27 06:42:00,1.66575,1.66595,1.6657,1.66595,32000000.0
2009-03-27 06:43:00,1.66585,1.6659,1.66585,1.66585,3000000.0
2009-03-27 06:44:00,1.6658,1.66585,1.66575,1.6658,7000000.0
2009-03-27 06:45:00,1.6658,1.6658,1.66575,1.6658,4000000.0
2009-03-27 06:46:00,1.6659,1.6665,1.6659,1.66645,18000000.0
2009-03-27 06:47:00,1.66645,1.66665,1.6664,1.6664,26000000.0
2009-03-27 06:48:00,1.66645,1.66645,1.6657,1.6657,18000000.0
2009-03-27 06:49:00,1.66585,1.66595,1.66545,1.66595,29400000.0
2009-03-27 06:50:00,1.666,1.6666,1.666,1.6661,32000000.0
2009-03-27 06:51:00,1.6661,1.66695,1.666,1.6669,41400000.0
2009-03-27 06:52:00,1.66685,1.66695,1.6659,1.66605,41000000.0
2009-03-27 06:53:00,1.66615,1.66625,1.6657,1.6658,49600000.0
2009-03-27 06:54:00,1.66585,1.66605,1.66545,1.66575,29000000.0
2009-03-27 06:55:00,1.6658,1.6658,1.6657,1.6657,3000000.0
2009-03-27 06:56:00,1.66575,1.66575,1.66545,1.6657,14200000.0
2009-03-27 06:57:00,1.66575,1.66585,1.66575,1.66585,2000000.0
2009-03-27 06:58:00,1.66575,1.66585,1.66565,1.66575,14600000.0
2009-03-27 06:59:00,1.66585,1.66585,1.6651,1.66515,20200000.0
2009-03-27 07:00:00,1.6651,1.6655,1.66505,1.66545,49800000.0
2009-03-27 07:01:00,1.6654,1.66555,1.6649,1.6649,30400000.0
2009-03-27 07:02:00,1.66485,1.66565,1.6648,1.66565,29600000.0
2009-03-27 07:03:00,1.6657,1.6658,1.66555,1.6658,24200000.0
2009-03-27 07:04:00,1.66575,1.66585,1.66575,1.66585,5200000.0
2009-03-27 07:05:00,1.6657,1.66585,1.6657,1.6657,13000000.0
2009-03-27 07:06:00,1.6657,1.6657,1.6657,1.6657,1000000.0
2009-03-27 07:07:00,1.66667,1.66712,1.66637,1.6668,1000000.0
2009-03-27 07:08:00,1.66565,1.66565,1.66565,1.66565,1000000.0
2009-03-27 07:09:00,1.6658,1.66585,1.6652,1.6655,23600000.0
2009-03-27 07:10:00,1.66555,1.66555,1.66545,1.66545,3000000.0
2009-03-27 07:11:00,1.66545,1.66545,1.6654,1.66545,3000000.0
2009-03-27 07:12:00,1.66555,1.6657,1.66555,1.6657,2000000.0
2009-03-27 07:13:00,1.66565,1.6659,1.6655,1.6659,11000000.0
2009-03-27 07:14:00,1.66575,1.66575,1.6655,1.6656,9000000.0
2009-03-27 07:15:00,1.6656,1.66565,1.6655,1.6656,10200000.0
2009-03-27 07:16:00,1.6655,1.6659,1.66545,1.6659,18200000.0
2009-03-27 07:17:00,1.6659,1.66625,1.66585,1.66615,20400000.0
2009-03-27 07:18:00,1.66615,1.66665,1.666,1.66655,18600000.0
2009-03-27 07:19:00,1.66665,1.66665,1.6665,1.66665,6400000.0
2009-03-27 07:20:00,1.6666,1.66675,1.6666,1.6667,6600000.0
2009-03-27 07:21:00,1.6668,1.6668,1.6663,1.6665,34800000.0
2009-03-27 07:22:00,1.66645,1.6665,1.6663,1.6664,25600000.0
2009-03-27 07:23:00,1.6663,1.66665,1.6663,1.6665,8400000.0
2009-03-27 07:24:00,1.6665,1.6665,1.6656,1.66645,48800000.0
2009-03-27 07:25:00,1.6662,1.6664,1.66575,1.6664,47000000.0
2009-03-27 07:26:00,1.66625,1.6663,1.666,1.66625,27600000.0
2009-03-27 07:27:00,1.6662,1.66635,1.6662,1.6662,11800000.0
2009-03-27 07:28:00,1.6663,1.6663,1.66605,1.66615,7200000.0
2009-03-27 07:29:00,1.66625,1.6663,1.666,1.6663,5000000.0
2009-03-27 07:30:00,1.6663,1.6663,1.6662,1.6663,4000000.0
2009-03-27 07:31:00,1.6662,1.66625,1.6662,1.6662,3000000.0
2009-03-27 07:32:00,1.6662,1.6662,1.66595,1.6662,13000000.0
2009-03-27 07:33:00,1.6663,1.6664,1.66615,1.66635,9400000.0
2009-03-27 07:34:00,1.6665,1.6665,1.6665,1.6665,1000000.0
2009-03-27 07:35:00,1.66657,1.6674,1.6665,1.66705,3000000.0
2009-03-27 07:36:00,1.6667,1.6667,1.66655,1.66655,3000000.0
2009-03-27 07:37:00,1.66665,1.66665,1.66655,1.66655,3000000.0
2009-03-27 07:38:00,1.66665,1.66665,1.66665,1.66665,1000000.0
2009-03-27 07:39:00,1.66655,1.66655,1.6661,1.6662,25200000.0
2009-03-27 07:40:00,1.66645,1.66655,1.6662,1.6664,13400000.0
2009-03-27 07:41:00,1.66645,1.66645,1.66645,1.66645,1000000.0
2009-03-27 07:42:00,1.66645,1.6665,1.6661,1.6662,40000000.0
2009-03-27 07:43:00,1.6663,1.66635,1.6662,1.6662,8000000.0
2009-03-27 07:44:00,1.6662,1.66645,1.6662,1.66625,16000000.0
2009-03-27 07:45:00,1.66635,1.66635,1.6656,1.666,53600000.0
2009-03-27 07:46:00,1.66615,1.66655,1.6658,1.66605,32000000.0
2009-03-27 07:47:00,1.66615,1.66615,1.6658,1.6658,8000000.0
2009-03-27 07:48:00,1.6658,1.6658,1.66575,1.66575,9000000.0
2009-03-27 07:49:00,1.66575,1.66575,1.66545,1.66545,13000000.0
2009-03-27 07:50:00,1.6656,1.6658,1.6656,1.6658,8000000.0
2009-03-27 07:51:00,1.66605,1.66615,1.66535,1.66535,25200000.0
2009-03-27 07:52:00,1.6654,1.66565,1.6654,1.6656,13000000.0
2009-03-27 07:53:00,1.66565,1.66565,1.6656,1.6656,10000000.0
2009-03-27 07:54:00,1.6657,1.6658,1.66545,1.66565,10000000.0
2009-03-27 07:55:00,1.66565,1.66565,1.66565,1.66565,3000000.0
2009-03-27 07:56:00,1.66565,1.66565,1.66565,1.66565,4000000.0
2009-03-27 07:57:00,1.6657,1.66605,1.66555,1.6658,21600000.0
2009-03-27 07:58:00,1.6658,1.6658,1.66535,1.6656,21000000.0
2009-03-27 07:59:00,1.66565,1.66595,1.66565,1.6658,23000000.0
2009-03-27 08:00:00,1.6657,1.6661,1.6657,1.6661,16000000.0
2009-03-27 08:01:00,1.66615,1.6669,1.666,1.66675,38000000.0
2009-03-27 08:02:00,1.66675,1.66675,1.6666,1.66675,10000000.0
2009-03-27 08:03:00,1.6669,1.6669,1.6665,1.66655,21600000.0
2009-03-27 08:04:00,1.66655,1.66695,1.66655,1.6668,17000000.0
2009-03-27 08:05:00,1.6669,1.6669,1.6667,1.66685,12000000.0
2009-03-27 08:06:00,1.6669,1.6671,1.66665,1.6668,16200000.0
2009-03-27 08:07:00,1.66685,1.66715,1.6665,1.667,28600000.0
2009-03-27 08:08:00,1.66695,1.66705,1.66645,1.66655,19000000.0
2009-03-27 08:09:00,1.66665,1.6668,1.66655,1.66655,29000000.0
2009-03-27 08:10:00,1.6666,1.66665,1.6663,1.66645,15000000.0
2009-03-27 08:11:00,1.6665,1.6667,1.66635,1.66655,35200000.0
2009-03-27 08:12:00,1.6666,1.66675,1.66635,1.66675,30400000.0
2009-03-27 08:13:00,1.6668,1.6672,1.66675,1.6672,12800000.0
2009-03-27 08:14:00,1.6672,1.6673,1.66715,1.66715,9200000.0
2009-03-27 08:15:00,1.6671,1.66725,1.6669,1.6671,19000000.0
2009-03-27 08:16:00,1.6671,1.6672,1.66675,1.6668,43000000.0
2009-03-27 08:17:00,1.66695,1.66695,1.6668,1.66695,11200000.0
2009-03-27 08:18:00,1.667,1.667,1.6669,1.6669,7000000.0
2009-03-27 08:19:00,1.66705,1.66705,1.66695,1.66695,3000000.0
2009-03-27 08:20:00,1.6669,1.66695,1.6669,1.66695,2000000.0
2009-03-27 08:21:00,1.6669,1.6669,1.6665,1.6665,31400000.0
2009-03-27 08:22:00,1.66655,1.6674,1.66655,1.66725,28200000.0
2009-03-27 08:23:00,1.6673,1.6673,1.66675,1.66675,16000000.0
2009-03-27 08:24:00,1.6667,1.667,1.66665,1.667,33600000.0
2009-03-27 08:25:00,1.6671,1.66745,1.66665,1.66705,69800000.0
2009-03-27 08:26:00,1.6671,1.6675,1.66665,1.6673,55600000.0
2009-03-27 08:27:00,1.66735,1.66745,1.6668,1.6672,41200000.0
2009-03-27 08:28:00,1.6673,1.6674,1.66675,1.6673,33400000.0
2009-03-27 08:29:00,1.66725,1.6673,1.6669,1.6673,12800000.0
2009-03-27 08:30:00,1.66745,1.66755,1.66695,1.6673,43400000.0
2009-03-27 08:31:00,1.6675,1.66765,1.6666,1.66665,39200000.0
2009-03-27 08:32:00,1.6667,1.6669,1.6665,1.6669,65200000.0
2009-03-27 08:33:00,1.66695,1.66695,1.66655,1.6667,13600000.0
2009-03-27 08:34:00,1.66665,1.66665,1.66615,1.6664,34400000.0
2009-03-27 08:35:00,1.66655,1.66755,1.66655,1.66705,22800000.0
2009-03-27 08:36:00,1.66695,1.6671,1.6668,1.6668,20600000.0
2009-03-27 08:37:00,1.6667,1.6668,1.66655,1.6666,23000000.0
2009-03-27 08:38:00,1.6666,1.6668,1.66645,1.6667,22800000.0
2009-03-27 08:39:00,1.66665,1.66665,1.6663,1.66635,10200000.0
2009-03-27 08:40:00,1.6664,1.66765,1.6664,1.6674,48600000.0
2009-03-27 08:41:00,1.6675,1.6678,1.66665,1.66685,59200000.0
2009-03-27 08:42:00,1.6667,1.667,1.6667,1.66695,15000000.0
2009-03-27 08:43:00,1.667,1.6678,1.667,1.66745,37200000.0
2009-03-27 08:44:00,1.6674,1.6674,1.667,1.667,45200000.0
2009-03-27 08:45:00,1.66705,1.6674,1.6669,1.66705,53800000.0
2009-03-27 08:46:00,1.66715,1.6676,1.66715,1.6674,26400000.0
2009-03-27 08:47:00,1.66705,1.6678,1.66665,1.6676,23000000.0
2009-03-27 08:48:00,1.6677,1.6677,1.6668,1.6669,16600000.0
2009-03-27 08:49:00,1.66685,1.667,1.66685,1.667,10000000.0
2009-03-27 08:50:00,1.667,1.667,1.66665,1.66675,18000000.0
2009-03-27 08:51:00,1.66665,1.6677,1.66665,1.6673,28000000.0
2009-03-27 08:52:00,1.6672,1.66735,1.66675,1.66735,15400000.0
2009-03-27 08:53:00,1.66755,1.66765,1.6669,1.6674,29400000.0
2009-03-27 08:54:00,1.66745,1.66755,1.6672,1.66755,15000000.0
2009-03-27 08:55:00,1.66765,1.66825,1.66735,1.66775,57200000.0
2009-03-27 08:56:00,1.6678,1.6679,1.6675,1.6679,26400000.0
2009-03-27 08:57:00,1.66785,1.6679,1.6678,1.6678,9000000.0
2009-03-27 08:58:00,1.66775,1.66775,1.66755,1.66765,11200000.0
2009-03-27 08:59:00,1.6676,1.66775,1.6667,1.66685,35400000.0
2009-03-27 09:00:00,1.66685,1.66685,1.6659,1.6659,36800000.0
2009-03-27 09:01:00,1.66665,1.66665,1.66665,1.66665,20400000.0
2009-03-27 09:02:00,1.66665,1.66665,1.66665,1.66665,11000000.0
2009-03-27 09:03:00,1.66665,1.66665,1.6657,1.66655,26600000.0
2009-03-27 09:04:00,1.6665,1.6665,1.6665,1.6665,16200000.0
2009-03-27 09:05:00,1.6665,1.66735,1.6664,1.6665,54400000.0
2009-03-27 09:06:00,1.6665,1.6665,1.66645,1.6665,28400000.0
2009-03-27 09:07:00,1.66655,1.66655,1.66645,1.66655,33600000.0
2009-03-27 09:08:00,1.66645,1.667,1.6657,1.667,60000000.0
2009-03-27 09:09:00,1.6671,1.66725,1.66695,1.667,88200000.0
2009-03-27 09:10:00,1.66715,1.66765,1.6669,1.6669,105600000.0
2009-03-27 09:11:00,1.6672,1.6673,1.6664,1.66705,74000000.0
2009-03-27 09:12:00,1.66705,1.6673,1.66625,1.6671,32800000.0
2009-03-27 09:13:00,1.66615,1.6677,1.66615,1.66765,91400000.0
2009-03-27 09:14:00,1.6677,1.668,1.6667,1.66775,60000000.0
2009-03-27 09:15:00,1.66775,1.6679,1.66705,1.66755,59200000.0
2009-03-27 09:16:00,1.66745,1.66785,1.6672,1.6673,94600000.0
2009-03-27 09:17:00,1.6673,1.6673,1.66705,1.66725,55600000.0
2009-03-27 09:18:00,1.66725,1.66725,1.66695,1.66695,69400000.0
2009-03-27 09:19:00,1.66695,1.66705,1.66685,1.66685,38800000.0
2009-03-27 09:20:00,1.6669,1.6669,1.6658,1.66635,151200000.0
2009-03-27 09:21:00,1.66635,1.66665,1.66635,1.66665,76000000.0
2009-03-27 09:22:00,1.6667,1.6675,1.66665,1.6669,86600000.0
2009-03-27 09:23:00,1.66685,1.6677,1.66675,1.6675,116200000.0
2009-03-27 09:24:00,1.6675,1.6677,1.66625,1.66715,81600000.0
2009-03-27 09:25:00,1.66715,1.6673,1.6669,1.66695,69200000.0
2009-03-27 09:26:00,1.66695,1.6675,1.66695,1.66745,102400000.0
2009-03-27 09:27:00,1.66745,1.6677,1.6674,1.6674,74400000.0
2009-03-27 09:28:00,1.6674,1.6674,1.667,1.66715,116000000.0
2009-03-27 09:29:00,1.66705,1.6671,1.66625,1.6667,144100000.0
2009-03-27 09:30:00,1.66685,1.6669,1.66655,1.6666,66600000.0
2009-03-27 09:31:00,1.6666,1.6669,1.6666,1.6666,66800000.0
2009-03-27 09:32:00,1.66655,1.6676,1.66655,1.6676,80200000.0
2009-03-27 09:33:00,1.6676,1.6678,1.66665,1.66685,94000000.0
2009-03-27 09:34:00,1.667,1.66725,1.66675,1.667,112800000.0
2009-03-27 09:35:00,1.66705,1.66715,1.6665,1.66695,67200000.0
2009-03-27 09:36:00,1.6669,1.6669,1.66655,1.6668,85000000.0
2009-03-27 09:37:00,1.66675,1.6679,1.6667,1.66725,125600000.0
2009-03-27 09:38:00,1.66725,1.66745,1.667,1.66745,77400000.0
2009-03-27 09:39:00,1.66745,1.66745,1.6669,1.66725,74400000.0
2009-03-27 09:40:00,1.66725,1.668,1.66725,1.6677,106400000.0
2009-03-27 09:41:00,1.6677,1.6684,1.6677,1.6681,125800000.0
2009-03-27 09:42:00,1.6681,1.6684,1.66685,1.66715,150400000.0
2009-03-27 09:43:00,1.66725,1.66805,1.66725,1.66805,65000000.0
2009-03-27 09:44:00,1.668,1.668,1.6669,1.66695,58400000.0
2009-03-27 09:45:00,1.6669,1.6679,1.6669,1.6679,120000000.0
2009-03-27 09:46:00,1.6678,1.66825,1.6669,1.667,158800000.0
2009-03-27 09:47:00,1.6669,1.667,1.6669,1.66695,72000000.0
2009-03-27 09:48:00,1.667,1.6671,1.66695,1.6671,58400000.0
2009-03-27 09:49:00,1.6671,1.66755,1.66665,1.6675,49400000.0
2009-03-27 09:50:00,1.66755,1.6682,1.667,1.66755,114400000.0
2009-03-27 09:51:00,1.66755,1.66765,1.66695,1.66705,139600000.0
2009-03-27 09:52:00,1.667,1.6671,1.66695,1.667,108000000.0
2009-03-27 09:53:00,1.667,1.6676,1.66695,1.6671,249200000.0
2009-03-27 09:54:00,1.6672,1.6691,1.66695,1.6691,269200000.0
2009-03-27 09:55:00,1.66915,1.66925,1.66795,1.66865,152600000.0
2009-03-27 09:56:00,1.66865,1.6687,1.66775,1.66775,134800000.0
2009-03-27 09:57:00,1.66775,1.66785,1.66745,1.6677,109800000.0
2009-03-27 09:58:00,1.6677,1.66775,1.6669,1.6671,82800000.0
2009-03-27 09:59:00,1.6671,1.66735,1.66695,1.66735,86000000.0
2009-03-27 10:00:00,1.66725,1.6676,1.6668,1.66695,147800000.0
2009-03-27 10:01:00,1.667,1.66705,1.66695,1.66695,97800000.0
2009-03-27 10:02:00,1.667,1.66705,1.66695,1.66695,72800000.0
2009-03-27 10:03:00,1.667,1.6676,1.66695,1.66695,99800000.0
2009-03-27 10:04:00,1.66695,1.667,1.6661,1.66695,118000000.0
2009-03-27 10:05:00,1.667,1.66705,1.6667,1.6669,118000000.0
2009-03-27 10:06:00,1.6669,1.6671,1.66625,1.66625,104600000.0
2009-03-27 10:07:00,1.6664,1.66655,1.66585,1.6662,212200000.0
2009-03-27 10:08:00,1.6662,1.6664,1.6652,1.66555,126800000.0
2009-03-27 10:09:00,1.66555,1.6665,1.6655,1.66595,322600000.0
2009-03-27 10:10:00,1.66635,1.6669,1.6659,1.6663,219800000.0
2009-03-27 10:11:00,1.6663,1.6663,1.66525,1.66535,220700000.0
2009-03-27 10:12:00,1.66535,1.6654,1.66525,1.66535,230600000.0
2009-03-27 10:13:00,1.6659,1.6666,1.66585,1.66635,222600000.0
2009-03-27 10:14:00,1.6664,1.6664,1.66525,1.6658,235400000.0
2009-03-27 10:15:00,1.6658,1.6658,1.6652,1.66525,108200000.0
2009-03-27 10:16:00,1.66535,1.6656,1.66525,1.6654,125200000.0
2009-03-27 10:17:00,1.6654,1.6658,1.66465,1.66465,134900000.0
2009-03-27 10:18:00,1.66535,1.66545,1.66485,1.66535,131000000.0
2009-03-27 10:19:00,1.66535,1.66535,1.66525,1.66535,113600000.0
2009-03-27 10:20:00,1.6648,1.66545,1.6648,1.66525,152900000.0
2009-03-27 10:21:00,1.6653,1.6655,1.66525,1.6655,151800000.0
2009-03-27 10:22:00,1.6655,1.6655,1.6648,1.66535,217300000.0
2009-03-27 10:23:00,1.66535,1.6659,1.6652,1.6659,210300000.0
2009-03-27 10:24:00,1.66555,1.66555,1.6652,1.66535,230000000.0
2009-03-27 10:25:00,1.66535,1.66535,1.66465,1.66535,238400000.0
2009-03-27 10:26:00,1.66535,1.66535,1.66455,1.66535,178000000.0
2009-03-27 10:27:00,1.6647,1.66535,1.6647,1.66535,93400000.0
2009-03-27 10:28:00,1.66535,1.66535,1.66455,1.66535,96700000.0
2009-03-27 10:29:00,1.66535,1.66535,1.66475,1.66535,100000000.0
2009-03-27 10:30:00,1.66425,1.66535,1.664,1.66535,115300000.0
2009-03-27 10:31:00,1.66535,1.6655,1.66525,1.6655,200600000.0
2009-03-27 10:32:00,1.6655,1.66655,1.6655,1.66635,136200000.0
2009-03-27 10:33:00,1.66635,1.66705,1.6662,1.66705,90800000.0
2009-03-27 10:34:00,1.66715,1.66735,1.66565,1.666,219000000.0
2009-03-27 10:35:00,1.66545,1.6665,1.66545,1.6658,243000000.0
2009-03-27 10:36:00,1.66595,1.66645,1.66595,1.6661,69600000.0
2009-03-27 10:37:00,1.66615,1.6662,1.6656,1.66585,105600000.0
2009-03-27 10:38:00,1.6658,1.6658,1.66525,1.6654,46400000.0
2009-03-27 10:39:00,1.66555,1.66585,1.66535,1.66535,98400000.0
2009-03-27 10:40:00,1.66535,1.66535,1.66405,1.66405,165200000.0
2009-03-27 10:41:00,1.66405,1.66505,1.664,1.66505,170700000.0
2009-03-27 10:42:00,1.66545,1.66555,1.665,1.66555,30200000.0
2009-03-27 10:43:00,1.6657,1.66585,1.66525,1.66545,36400000.0
2009-03-27 10:44:00,1.66545,1.66545,1.6646,1.66475,49400000.0
2009-03-27 10:45:00,1.6648,1.66505,1.6648,1.66485,61000000.0
2009-03-27 10:46:00,1.66495,1.6655,1.66485,1.6652,132400000.0
2009-03-27 10:47:00,1.6652,1.66535,1.6651,1.66535,120200000.0
2009-03-27 10:48:00,1.66535,1.6654,1.6653,1.6653,92600000.0
2009-03-27 10:49:00,1.6652,1.66535,1.6651,1.66535,63000000.0
2009-03-27 10:50:00,1.66535,1.6654,1.66505,1.6652,146000000.0
2009-03-27 10:51:00,1.66525,1.66545,1.6651,1.6654,94400000.0
2009-03-27 10:52:00,1.66545,1.66545,1.66465,1.6648,63800000.0
2009-03-27 10:53:00,1.6648,1.6648,1.66435,1.6648,201600000.0
2009-03-27 10:54:00,1.6648,1.6653,1.6646,1.665,167200000.0
2009-03-27 10:55:00,1.66505,1.6652,1.6648,1.66485,199600000.0
2009-03-27 10:56:00,1.66495,1.66495,1.6643,1.66455,144200000.0
2009-03-27 10:57:00,1.66455,1.66545,1.6643,1.6652,145800000.0
2009-03-27 10:58:00,1.66525,1.6668,1.66525,1.6666,154000000.0
2009-03-27 10:59:00,1.66695,1.6683,1.666,1.66815,214800000.0
2009-03-27 11:00:00,1.66745,1.6686,1.66675,1.6676,337000000.0
2009-03-27 11:01:00,1.6676,1.6676,1.6667,1.66725,138400000.0
2009-03-27 11:02:00,1.6673,1.6682,1.66705,1.6672,253600000.0
2009-03-27 11:03:00,1.6673,1.66765,1.6662,1.667,199400000.0
2009-03-27 11:04:00,1.667,1.6676,1.66685,1.66705,153400000.0
2009-03-27 11:05:00,1.66705,1.66705,1.6656,1.6657,146400000.0
2009-03-27 11:06:00,1.66615,1.6663,1.66565,1.6663,97000000.0
2009-03-27 11:07:00,1.6663,1.6666,1.6657,1.666,167000000.0
2009-03-27 11:08:00,1.66615,1.66655,1.66595,1.66655,143400000.0
2009-03-27 11:09:00,1.6667,1.6669,1.6661,1.66625,103200000.0
2009-03-27 11:10:00,1.6662,1.6666,1.66615,1.6666,174600000.0
2009-03-27 11:11:00,1.6665,1.6667,1.666,1.6665,210000000.0
2009-03-27 11:12:00,1.66655,1.6667,1.66615,1.66625,194400000.0
2009-03-27 11:13:00,1.6661,1.66705,1.66605,1.66645,256200000.0
2009-03-27 11:14:00,1.66635,1.66725,1.6659,1.66695,188400000.0
2009-03-27 11:15:00,1.66685,1.66695,1.6652,1.666,202400000.0
2009-03-27 11:16:00,1.666,1.6663,1.66565,1.66595,121400000.0
2009-03-27 11:17:00,1.66605,1.66655,1.66565,1.66625,124200000.0
2009-03-27 11:18:00,1.6662,1.66665,1.66545,1.66665,173400000.0
2009-03-27 11:19:00,1.6668,1.66705,1.6662,1.6667,166600000.0
2009-03-27 11:20:00,1.6668,1.6672,1.66625,1.6664,130000000.0
2009-03-27 11:21:00,1.6664,1.66745,1.6664,1.6674,97000000.0
2009-03-27 11:22:00,1.6674,1.66805,1.6669,1.66735,311600000.0
2009-03-27 11:23:00,1.6673,1.66775,1.667,1.66775,152800000.0
2009-03-27 11:24:00,1.6676,1.6677,1.66605,1.6662,210400000.0
2009-03-27 11:25:00,1.66585,1.66665,1.6656,1.6656,202400000.0
2009-03-27 11:26:00,1.66535,1.6659,1.66435,1.6652,214300000.0
2009-03-27 11:27:00,1.6652,1.6661,1.66505,1.666,237000000.0
2009-03-27 11:28:00,1.66595,1.6669,1.6658,1.6664,241400000.0
2009-03-27 11:29:00,1.6665,1.6665,1.6646,1.6652,221000000.0
2009-03-27 11:30:00,1.6653,1.6653,1.663,1.6643,268600000.0
2009-03-27 11:31:00,1.6643,1.66485,1.6633,1.6633,192000000.0
2009-03-27 11:32:00,1.6634,1.6653,1.6632,1.6643,361200000.0
2009-03-27 11:33:00,1.6642,1.66465,1.66325,1.66325,228000000.0
2009-03-27 11:34:00,1.6634,1.6642,1.6629,1.66405,201400000.0
2009-03-27 11:35:00,1.66395,1.6648,1.66395,1.66435,208600000.0
2009-03-27 11:36:00,1.6644,1.6646,1.66405,1.66425,197600000.0
2009-03-27 11:37:00,1.6643,1.6643,1.6633,1.66425,207400000.0
2009-03-27 11:38:00,1.6635,1.66405,1.66315,1.6637,162200000.0
2009-03-27 11:39:00,1.66375,1.66415,1.66325,1.6634,219200000.0
2009-03-27 11:40:00,1.6635,1.6639,1.66265,1.6628,176100000.0
2009-03-27 11:41:00,1.6634,1.6636,1.66215,1.6632,126800000.0
2009-03-27 11:42:00,1.6632,1.66365,1.66285,1.6636,177000000.0
2009-03-27 11:43:00,1.6636,1.6639,1.6627,1.6629,183200000.0
2009-03-27 11:44:00,1.66285,1.66295,1.662,1.66295,172200000.0
2009-03-27 11:45:00,1.663,1.66345,1.6618,1.6618,167600000.0
2009-03-27 11:46:00,1.66185,1.66275,1.6616,1.66255,237800000.0
2009-03-27 11:47:00,1.663,1.6634,1.66265,1.6627,187600000.0
2009-03-27 11:48:00,1.66285,1.66305,1.6622,1.66305,164000000.0
2009-03-27 11:49:00,1.6631,1.66355,1.663,1.6632,165000000.0
2009-03-27 11:50:00,1.66355,1.6639,1.66325,1.6638,132800000.0
2009-03-27 11:51:00,1.6639,1.664,1.6624,1.66285,190800000.0
2009-03-27 11:52:00,1.66305,1.6634,1.6622,1.6622,165800000.0
2009-03-27 11:53:00,1.6623,1.6639,1.6623,1.66375,133600000.0
2009-03-27 11:54:00,1.6639,1.6641,1.66335,1.66405,104800000.0
2009-03-27 11:55:00,1.66395,1.664,1.66335,1.6636,64400000.0
2009-03-27 11:56:00,1.6637,1.66395,1.6633,1.6637,88400000.0
2009-03-27 11:57:00,1.6637,1.6641,1.66285,1.6631,295400000.0
2009-03-27 11:58:00,1.66325,1.6633,1.6621,1.6622,159600000.0
2009-03-27 11:59:00,1.6622,1.66295,1.66185,1.6622,166600000.0
2009-03-27 12:00:00,1.66235,1.6628,1.66195,1.6626,117600000.0
2009-03-27 12:01:00,1.6626,1.6626,1.6618,1.6618,114000000.0
2009-03-27 12:02:00,1.66195,1.66205,1.66035,1.66145,202000000.0
2009-03-27 12:03:00,1.6615,1.662,1.66,1.66005,184000000.0
2009-03-27 12:04:00,1.66005,1.66125,1.65985,1.66125,155800000.0
2009-03-27 12:05:00,1.66135,1.66195,1.6601,1.66095,209400000.0
2009-03-27 12:06:00,1.6609,1.66195,1.6605,1.66185,214600000.0
2009-03-27 12:07:00,1.66185,1.66255,1.66185,1.66225,131400000.0
2009-03-27 12:08:00,1.6623,1.6623,1.6608,1.6612,177000000.0
2009-03-27 12:09:00,1.6612,1.66185,1.6593,1.6593,224800000.0
2009-03-27 12:10:00,1.65925,1.65975,1.6587,1.6591,211600000.0
2009-03-27 12:11:00,1.6591,1.6592,1.6577,1.65775,210400000.0
2009-03-27 12:12:00,1.6577,1.6582,1.65655,1.65715,286000000.0
2009-03-27 12:13:00,1.6572,1.65755,1.6556,1.65615,241000000.0
2009-03-27 12:14:00,1.6561,1.6561,1.6524,1.65275,318200000.0
2009-03-27 12:15:00,1.6529,1.65405,1.65105,1.65255,282600000.0
2009-03-27 12:16:00,1.65255,1.6541,1.65245,1.6536,256200000.0
2009-03-27 12:17:00,1.6537,1.6547,1.6535,1.6535,186600000.0
2009-03-27 12:18:00,1.65355,1.65525,1.6534,1.6549,219200000.0
2009-03-27 12:19:00,1.6549,1.6555,1.65415,1.65505,239000000.0
2009-03-27 12:20:00,1.6553,1.65615,1.65475,1.65505,316000000.0
2009-03-27 12:21:00,1.65515,1.65555,1.6542,1.6549,260000000.0
2009-03-27 12:22:00,1.65485,1.65665,1.6545,1.65665,291800000.0
2009-03-27 12:23:00,1.65665,1.65795,1.6566,1.6579,443200000.0
2009-03-27 12:24:00,1.6579,1.6591,1.65655,1.65845,304000000.0
2009-03-27 12:25:00,1.65855,1.65955,1.6574,1.6576,341300000.0
2009-03-27 12:26:00,1.6576,1.65835,1.6565,1.6569,299200000.0
2009-03-27 12:27:00,1.65685,1.65815,1.65645,1.6576,282600000.0
2009-03-27 12:28:00,1.65755,1.6581,1.65675,1.6581,312200000.0
2009-03-27 12:29:00,1.6581,1.65835,1.6568,1.6573,201600000.0
2009-03-27 12:30:00,1.65705,1.65835,1.65705,1.6579,209000000.0
2009-03-27 12:31:00,1.6579,1.6583,1.65765,1.6581,190800000.0
2009-03-27 12:32:00,1.6581,1.65875,1.65805,1.6586,194800000.0
2009-03-27 12:33:00,1.6585,1.65875,1.65795,1.65835,265600000.0
2009-03-27 12:34:00,1.6584,1.6585,1.6574,1.658,396200000.0
2009-03-27 12:35:00,1.658,1.6585,1.65685,1.657,220000000.0
2009-03-27 12:36:00,1.657,1.6571,1.6557,1.65575,142000000.0
2009-03-27 12:37:00,1.65595,1.65625,1.65525,1.6557,182200000.0
2009-03-27 12:38:00,1.65565,1.6565,1.65555,1.65645,155800000.0
2009-03-27 12:39:00,1.65645,1.6567,1.6552,1.6556,293200000.0
2009-03-27 12:40:00,1.65555,1.657,1.65555,1.6569,141600000.0
2009-03-27 12:41:00,1.65675,1.6574,1.6563,1.65665,139200000.0
2009-03-27 12:42:00,1.6572,1.6572,1.6565,1.65715,114600000.0
2009-03-27 12:43:00,1.6571,1.65745,1.65675,1.6574,114200000.0
2009-03-27 12:44:00,1.65755,1.6577,1.6542,1.65495,194600000.0
2009-03-27 12:45:00,1.6551,1.6555,1.6546,1.65475,107400000.0
2009-03-27 12:46:00,1.65465,1.6554,1.6546,1.65485,118200000.0
2009-03-27 12:47:00,1.655,1.65595,1.65495,1.6556,102600000.0
2009-03-27 12:48:00,1.6556,1.65575,1.65415,1.6542,182200000.0
2009-03-27 12:49:00,1.65415,1.6545,1.65345,1.6539,192200000.0
2009-03-27 12:50:00,1.654,1.65445,1.65315,1.6536,172600000.0
2009-03-27 12:51:00,1.6536,1.6536,1.65245,1.6533,167400000.0
2009-03-27 12:52:00,1.6533,1.65405,1.6532,1.6534,135000000.0
2009-03-27 12:53:00,1.6535,1.6536,1.65145,1.65195,168200000.0
2009-03-27 12:54:00,1.65205,1.65325,1.65205,1.65265,197800000.0
2009-03-27 12:55:00,1.65275,1.65335,1.65215,1.6525,186200000.0
2009-03-27 12:56:00,1.65255,1.65325,1.65255,1.6526,80200000.0
2009-03-27 12:57:00,1.65275,1.65275,1.6521,1.65245,169200000.0
2009-03-27 12:58:00,1.6526,1.6533,1.65255,1.65285,119800000.0
2009-03-27 12:59:00,1.6529,1.65415,1.6526,1.6527,134000000.0
2009-03-27 13:00:00,1.6527,1.6539,1.6526,1.65385,153200000.0
2009-03-27 13:01:00,1.65375,1.6539,1.65235,1.65245,252400000.0
2009-03-27 13:02:00,1.6525,1.6539,1.65245,1.6537,267800000.0
2009-03-27 13:03:00,1.65365,1.6538,1.6531,1.65315,151400000.0
2009-03-27 13:04:00,1.6531,1.6534,1.6525,1.6533,185800000.0
2009-03-27 13:05:00,1.6532,1.65335,1.65255,1.65265,234600000.0
2009-03-27 13:06:00,1.65295,1.6531,1.6526,1.65275,78800000.0
2009-03-27 13:07:00,1.65275,1.6529,1.65215,1.6525,67600000.0
2009-03-27 13:08:00,1.6524,1.65255,1.65135,1.6517,223200000.0
2009-03-27 13:09:00,1.6516,1.6533,1.65125,1.65325,199600000.0
2009-03-27 13:10:00,1.6532,1.6536,1.6529,1.6532,123000000.0
2009-03-27 13:11:00,1.65325,1.65435,1.65315,1.6536,214200000.0
2009-03-27 13:12:00,1.65375,1.65505,1.6536,1.65505,171800000.0
2009-03-27 13:13:00,1.65505,1.65515,1.6546,1.6549,127400000.0
2009-03-27 13:14:00,1.6549,1.6554,1.65475,1.6548,114000000.0
2009-03-27 13:15:00,1.65465,1.6554,1.6543,1.6549,181200000.0
2009-03-27 13:16:00,1.6549,1.65515,1.65465,1.65495,87200000.0
2009-03-27 13:17:00,1.65485,1.65485,1.6543,1.6548,159800000.0
2009-03-27 13:18:00,1.6546,1.65495,1.6545,1.6546,98200000.0
2009-03-27 13:19:00,1.65465,1.6549,1.65445,1.6546,144000000.0
2009-03-27 13:20:00,1.6546,1.6547,1.65405,1.65455,172600000.0
2009-03-27 13:21:00,1.6545,1.6552,1.65435,1.6552,101400000.0
2009-03-27 13:22:00,1.6552,1.656,1.655,1.6559,212600000.0
2009-03-27 13:23:00,1.6559,1.6564,1.6555,1.65615,218000000.0
2009-03-27 13:24:00,1.65615,1.6564,1.65515,1.65545,179000000.0
2009-03-27 13:25:00,1.65535,1.65565,1.655,1.6552,229600000.0
2009-03-27 13:26:00,1.6551,1.65575,1.65485,1.6554,174600000.0
2009-03-27 13:27:00,1.6558,1.65625,1.65555,1.65625,103800000.0
2009-03-27 13:28:00,1.6562,1.6562,1.6557,1.6558,132600000.0
2009-03-27 13:29:00,1.65575,1.65605,1.65535,1.6554,90800000.0
2009-03-27 13:30:00,1.6554,1.65545,1.65405,1.6543,230000000.0
2009-03-27 13:31:00,1.65425,1.6548,1.65425,1.6547,181600000.0
2009-03-27 13:32:00,1.65475,1.65485,1.65425,1.65485,162600000.0
2009-03-27 13:33:00,1.65495,1.6552,1.65375,1.65375,240600000.0
2009-03-27 13:34:00,1.65375,1.65465,1.65365,1.65415,220600000.0
2009-03-27 13:35:00,1.65415,1.65445,1.6534,1.65445,246600000.0
2009-03-27 13:36:00,1.65435,1.6547,1.6533,1.65435,216600000.0
2009-03-27 13:37:00,1.6542,1.65475,1.65345,1.6541,191200000.0
2009-03-27 13:38:00,1.6541,1.6543,1.65315,1.65345,241200000.0
2009-03-27 13:39:00,1.65355,1.6545,1.65345,1.65395,148600000.0
2009-03-27 13:40:00,1.6539,1.6539,1.6532,1.6532,240300000.0
2009-03-27 13:41:00,1.6532,1.65335,1.6525,1.65295,281600000.0
2009-03-27 13:42:00,1.65295,1.6534,1.6522,1.6528,251800000.0
2009-03-27 13:43:00,1.6529,1.65315,1.6525,1.65275,278200000.0
2009-03-27 13:44:00,1.6528,1.6533,1.6525,1.6533,172400000.0
2009-03-27 13:45:00,1.65305,1.65305,1.6518,1.6522,229800000.0
2009-03-27 13:46:00,1.6521,1.653,1.6515,1.6527,210400000.0
2009-03-27 13:47:00,1.65275,1.65365,1.65205,1.6533,185900000.0
2009-03-27 13:48:00,1.6535,1.65375,1.6526,1.65355,239000000.0
2009-03-27 13:49:00,1.65345,1.6538,1.6529,1.65325,251200000.0
2009-03-27 13:50:00,1.65335,1.65395,1.6528,1.6534,232600000.0
2009-03-27 13:51:00,1.65335,1.6536,1.65245,1.6529,229800000.0
2009-03-27 13:52:00,1.6529,1.6537,1.6517,1.65225,231200000.0
2009-03-27 13:53:00,1.6523,1.6527,1.65185,1.6525,180600000.0
2009-03-27 13:54:00,1.65265,1.65295,1.6518,1.65215,191000000.0
2009-03-27 13:55:00,1.65215,1.65285,1.65155,1.6519,257200000.0
2009-03-27 13:56:00,1.6519,1.6526,1.6515,1.652,194200000.0
2009-03-27 13:57:00,1.6516,1.6521,1.6507,1.65095,222600000.0
2009-03-27 13:58:00,1.65105,1.6517,1.64895,1.65025,310600000.0
2009-03-27 13:59:00,1.65,1.6508,1.6497,1.65,268000000.0
2009-03-27 14:00:00,1.6499,1.651,1.6498,1.6505,174600000.0
2009-03-27 14:01:00,1.6505,1.6514,1.6503,1.6511,235400000.0
2009-03-27 14:02:00,1.65105,1.6519,1.651,1.6519,204200000.0
2009-03-27 14:03:00,1.65175,1.6521,1.65125,1.65145,185600000.0
2009-03-27 14:04:00,1.6513,1.6519,1.65085,1.6516,211400000.0
2009-03-27 14:05:00,1.6515,1.65235,1.65125,1.6521,177000000.0
2009-03-27 14:06:00,1.65205,1.6522,1.65105,1.6514,164200000.0
2009-03-27 14:07:00,1.6515,1.65155,1.6508,1.65105,147200000.0
2009-03-27 14:08:00,1.6509,1.65145,1.6502,1.6505,142200000.0
2009-03-27 14:09:00,1.6505,1.6512,1.65025,1.6503,215200000.0
2009-03-27 14:10:00,1.6502,1.65105,1.65015,1.65095,208000000.0
2009-03-27 14:11:00,1.65095,1.65185,1.65075,1.65185,177000000.0
2009-03-27 14:12:00,1.65185,1.6523,1.65065,1.6508,147400000.0
2009-03-27 14:13:00,1.65055,1.6512,1.65055,1.65075,79200000.0
2009-03-27 14:14:00,1.65075,1.6511,1.65025,1.65025,163600000.0
2009-03-27 14:15:00,1.65025,1.6504,1.64905,1.6493,223600000.0
2009-03-27 14:16:00,1.64935,1.6496,1.649,1.64945,192000000.0
2009-03-27 14:17:00,1.64945,1.64955,1.6489,1.64905,151200000.0
2009-03-27 14:18:00,1.64905,1.64945,1.6487,1.64895,154200000.0
2009-03-27 14:19:00,1.64895,1.64895,1.64835,1.64865,127000000.0
2009-03-27 14:20:00,1.64865,1.64905,1.64725,1.6475,238000000.0
2009-03-27 14:21:00,1.6475,1.64775,1.6459,1.64695,199000000.0
2009-03-27 14:22:00,1.64695,1.6476,1.6467,1.64725,211600000.0
2009-03-27 14:23:00,1.64725,1.64765,1.6469,1.64725,279400000.0
2009-03-27 14:24:00,1.6474,1.6474,1.6466,1.64725,149800000.0
2009-03-27 14:25:00,1.64715,1.6478,1.64695,1.6474,163000000.0
2009-03-27 14:26:00,1.64745,1.64755,1.6459,1.64605,152400000.0
2009-03-27 14:27:00,1.64615,1.6463,1.6453,1.6456,153200000.0
2009-03-27 14:28:00,1.64565,1.64625,1.6449,1.6459,192000000.0
2009-03-27 14:29:00,1.64595,1.6463,1.6457,1.64605,145600000.0
2009-03-27 14:30:00,1.64615,1.64775,1.64615,1.6476,237600000.0
2009-03-27 14:31:00,1.6476,1.64815,1.64735,1.648,192600000.0
2009-03-27 14:32:00,1.64815,1.6486,1.6477,1.6478,182600000.0
2009-03-27 14:33:00,1.6478,1.64825,1.64775,1.64785,195600000.0
2009-03-27 14:34:00,1.64785,1.64785,1.64705,1.64785,151200000.0
2009-03-27 14:35:00,1.6479,1.6481,1.64745,1.64805,113200000.0
2009-03-27 14:36:00,1.6481,1.6482,1.6466,1.64695,171200000.0
2009-03-27 14:37:00,1.6471,1.64725,1.6464,1.6469,241600000.0
2009-03-27 14:38:00,1.64675,1.647,1.6463,1.64645,165200000.0
2009-03-27 14:39:00,1.6465,1.647,1.6463,1.6469,114000000.0
2009-03-27 14:40:00,1.64695,1.64775,1.64675,1.6473,137400000.0
2009-03-27 14:41:00,1.64735,1.6478,1.64705,1.64775,116200000.0
2009-03-27 14:42:00,1.6477,1.6477,1.6467,1.6471,130400000.0
2009-03-27 14:43:00,1.64725,1.6475,1.6461,1.64675,159000000.0
2009-03-27 14:44:00,1.6469,1.6472,1.64655,1.6471,122600000.0
2009-03-27 14:45:00,1.64705,1.64735,1.6463,1.6463,104400000.0
2009-03-27 14:46:00,1.64645,1.6466,1.64595,1.64635,153600000.0
2009-03-27 14:47:00,1.6463,1.64665,1.64625,1.6466,106400000.0
2009-03-27 14:48:00,1.64645,1.64645,1.64515,1.64565,166600000.0
2009-03-27 14:49:00,1.6456,1.64595,1.64495,1.64555,95400000.0
2009-03-27 14:50:00,1.6455,1.6458,1.64485,1.6454,172000000.0
2009-03-27 14:51:00,1.6453,1.64545,1.6452,1.6453,98200000.0
2009-03-27 14:52:00,1.6454,1.64605,1.6452,1.64555,179800000.0
2009-03-27 14:53:00,1.6454,1.6456,1.6443,1.6447,149800000.0
2009-03-27 14:54:00,1.64485,1.6456,1.64435,1.6456,117600000.0
2009-03-27 14:55:00,1.64565,1.64605,1.64495,1.6452,125400000.0
2009-03-27 14:56:00,1.6454,1.6456,1.64485,1.6453,120600000.0
2009-03-27 14:57:00,1.6453,1.6459,1.6451,1.6457,132400000.0
2009-03-27 14:58:00,1.6457,1.6457,1.64505,1.64525,61200000.0
2009-03-27 14:59:00,1.64535,1.6462,1.6452,1.64605,138800000.0
2009-03-27 15:00:00,1.646,1.6463,1.6459,1.646,98000000.0
2009-03-27 15:01:00,1.646,1.64615,1.6447,1.64485,130800000.0
2009-03-27 15:02:00,1.6449,1.6452,1.64455,1.6449,135000000.0
2009-03-27 15:03:00,1.64485,1.6457,1.64485,1.6454,149800000.0
2009-03-27 15:04:00,1.6453,1.64625,1.6452,1.64625,222600000.0
2009-03-27 15:05:00,1.64635,1.6468,1.64605,1.6464,128000000.0
2009-03-27 15:06:00,1.64635,1.647,1.64605,1.64695,121400000.0
2009-03-27 15:07:00,1.6469,1.6469,1.6462,1.6468,127400000.0
2009-03-27 15:08:00,1.6468,1.64685,1.6463,1.6466,103500000.0
2009-03-27 15:09:00,1.6466,1.64735,1.6465,1.647,90000000.0
2009-03-27 15:10:00,1.64725,1.6478,1.64655,1.64655,164400000.0
2009-03-27 15:11:00,1.6465,1.6472,1.6464,1.6469,221800000.0
2009-03-27 15:12:00,1.6469,1.647,1.6455,1.6456,179600000.0
2009-03-27 15:13:00,1.64565,1.64595,1.64415,1.64455,227200000.0
2009-03-27 15:14:00,1.64455,1.64525,1.6429,1.64305,189400000.0
2009-03-27 15:15:00,1.6428,1.6452,1.64275,1.6448,196400000.0
2009-03-27 15:16:00,1.6447,1.64505,1.644,1.64455,204800000.0
2009-03-27 15:17:00,1.6446,1.6448,1.6434,1.6441,175200000.0
2009-03-27 15:18:00,1.6441,1.64525,1.64405,1.64495,149000000.0
2009-03-27 15:19:00,1.64495,1.6455,1.6446,1.64535,115200000.0
2009-03-27 15:20:00,1.64535,1.6455,1.6448,1.6454,115000000.0
2009-03-27 15:21:00,1.64555,1.64585,1.64485,1.6458,217400000.0
2009-03-27 15:22:00,1.6458,1.6463,1.6457,1.64595,114000000.0
2009-03-27 15:23:00,1.64595,1.6461,1.64555,1.6459,100200000.0
2009-03-27 15:24:00,1.64585,1.6462,1.64555,1.64615,151200000.0
2009-03-27 15:25:00,1.6461,1.6462,1.6454,1.6455,121000000.0
2009-03-27 15:26:00,1.6457,1.64605,1.6452,1.64525,102000000.0
2009-03-27 15:27:00,1.6452,1.6457,1.6451,1.6456,138400000.0
2009-03-27 15:28:00,1.64575,1.6463,1.64515,1.64515,159400000.0
2009-03-27 15:29:00,1.64515,1.6457,1.64505,1.6457,87200000.0
2009-03-27 15:30:00,1.64555,1.6457,1.6453,1.6457,62000000.0
2009-03-27 15:31:00,1.6456,1.64625,1.6453,1.6458,169200000.0
2009-03-27 15:32:00,1.6457,1.6464,1.6457,1.64615,152800000.0
2009-03-27 15:33:00,1.64625,1.6475,1.6462,1.6469,122000000.0
2009-03-27 15:34:00,1.6469,1.64725,1.6458,1.64635,190000000.0
2009-03-27 15:35:00,1.64635,1.64635,1.6454,1.646,124400000.0
2009-03-27 15:36:00,1.646,1.64625,1.646,1.64625,87700000.0
2009-03-27 15:37:00,1.64625,1.64635,1.6462,1.64635,87200000.0
2009-03-27 15:38:00,1.64635,1.64635,1.64525,1.6456,109000000.0
2009-03-27 15:39:00,1.6456,1.64565,1.64555,1.6456,72800000.0
2009-03-27 15:40:00,1.6456,1.6456,1.6456,1.6456,48600000.0
2009-03-27 15:41:00,1.6456,1.6456,1.6447,1.6448,137400000.0
2009-03-27 15:42:00,1.64485,1.6454,1.64485,1.64485,148000000.0
2009-03-27 15:43:00,1.6448,1.6448,1.6443,1.6446,77800000.0
2009-03-27 15:44:00,1.64465,1.6448,1.6444,1.6445,84600000.0
2009-03-27 15:45:00,1.64465,1.6451,1.6445,1.6451,134000000.0
2009-03-27 15:46:00,1.64515,1.6452,1.6449,1.6451,52800000.0
2009-03-27 15:47:00,1.6451,1.64545,1.64495,1.6453,54400000.0
2009-03-27 15:48:00,1.64515,1.64515,1.6446,1.64485,56800000.0
2009-03-27 15:49:00,1.64485,1.64505,1.6448,1.6449,33200000.0
2009-03-27 15:50:00,1.6448,1.64505,1.64435,1.64475,112400000.0
2009-03-27 15:51:00,1.6448,1.6452,1.64435,1.6452,87400000.0
2009-03-27 15:52:00,1.6452,1.64545,1.6446,1.64495,145000000.0
2009-03-27 15:53:00,1.645,1.64505,1.64455,1.64495,105200000.0
2009-03-27 15:54:00,1.64495,1.64495,1.6444,1.6446,144800000.0
2009-03-27 15:55:00,1.6446,1.6448,1.6437,1.644,139200000.0
2009-03-27 15:56:00,1.6439,1.64475,1.64385,1.64465,143000000.0
2009-03-27 15:57:00,1.6448,1.64485,1.64405,1.6445,130200000.0
2009-03-27 15:58:00,1.64455,1.6452,1.64455,1.6448,134400000.0
2009-03-27 15:59:00,1.6449,1.64535,1.6445,1.6447,122100000.0
2009-03-27 16:00:00,1.6446,1.64465,1.64365,1.64365,110800000.0
2009-03-27 16:01:00,1.64375,1.64475,1.64305,1.6441,135200000.0
2009-03-27 16:02:00,1.64405,1.64465,1.64305,1.64445,248800000.0
2009-03-27 16:03:00,1.64445,1.6451,1.6442,1.6444,170400000.0
2009-03-27 16:04:00,1.6446,1.64565,1.64425,1.64495,236000000.0
2009-03-27 16:05:00,1.6449,1.64575,1.64455,1.64535,122600000.0
2009-03-27 16:06:00,1.64545,1.64985,1.6452,1.64985,352600000.0
2009-03-27 16:07:00,1.64975,1.65005,1.64905,1.64935,168000000.0
2009-03-27 16:08:00,1.6494,1.6497,1.6487,1.6495,204600000.0
2009-03-27 16:09:00,1.6495,1.64985,1.6487,1.6495,82000000.0
2009-03-27 16:10:00,1.64965,1.65105,1.64965,1.65065,179000000.0
2009-03-27 16:11:00,1.65065,1.65135,1.6497,1.6502,117600000.0
2009-03-27 16:12:00,1.6503,1.65055,1.6489,1.6491,170200000.0
2009-03-27 16:13:00,1.6491,1.64975,1.64865,1.64955,259600000.0
2009-03-27 16:14:00,1.6495,1.6501,1.64945,1.64965,146400000.0
2009-03-27 16:15:00,1.64965,1.6501,1.64955,1.6499,136800000.0
2009-03-27 16:16:00,1.6498,1.6499,1.64905,1.64905,135400000.0
2009-03-27 16:17:00,1.6491,1.6496,1.6491,1.64915,76000000.0
2009-03-27 16:18:00,1.6491,1.65015,1.6488,1.6493,110800000.0
2009-03-27 16:19:00,1.64925,1.65005,1.64925,1.6497,136600000.0
2009-03-27 16:20:00,1.6497,1.65065,1.6497,1.65055,132000000.0
2009-03-27 16:21:00,1.65065,1.65135,1.6503,1.65125,100800000.0
2009-03-27 16:22:00,1.6513,1.6518,1.6511,1.6514,160400000.0
2009-03-27 16:23:00,1.65135,1.65195,1.6507,1.65145,111200000.0
2009-03-27 16:24:00,1.65175,1.65175,1.65115,1.65155,78800000.0
2009-03-27 16:25:00,1.65155,1.6529,1.6513,1.65245,104200000.0
2009-03-27 16:26:00,1.65235,1.65315,1.65225,1.6528,125600000.0
2009-03-27 16:27:00,1.65295,1.65325,1.65255,1.6531,136600000.0
2009-03-27 16:28:00,1.65305,1.65315,1.6525,1.65315,104800000.0
2009-03-27 16:29:00,1.65315,1.6543,1.6527,1.654,101800000.0
2009-03-27 16:30:00,1.6538,1.6538,1.6527,1.65285,162200000.0
2009-03-27 16:31:00,1.6529,1.65395,1.6529,1.65345,178200000.0
2009-03-27 16:32:00,1.6534,1.6537,1.65295,1.65295,116000000.0
2009-03-27 16:33:00,1.65305,1.65335,1.6521,1.65245,131200000.0
2009-03-27 16:34:00,1.65255,1.6529,1.65115,1.65135,146600000.0
2009-03-27 16:35:00,1.6514,1.65175,1.65045,1.6517,137000000.0
2009-03-27 16:36:00,1.6516,1.6517,1.6501,1.6505,135400000.0
2009-03-27 16:37:00,1.65075,1.6512,1.6505,1.65065,161000000.0
2009-03-27 16:38:00,1.65055,1.65105,1.65,1.65075,115800000.0
2009-03-27 16:39:00,1.65075,1.65155,1.6507,1.6514,106600000.0
2009-03-27 16:40:00,1.65125,1.65155,1.65095,1.65125,100400000.0
2009-03-27 16:41:00,1.65135,1.65185,1.6512,1.6514,63800000.0
2009-03-27 16:42:00,1.6514,1.65155,1.651,1.65135,63600000.0
2009-03-27 16:43:00,1.65145,1.6518,1.6513,1.65145,63400000.0
2009-03-27 16:44:00,1.6516,1.6517,1.65105,1.65125,45600000.0
2009-03-27 16:45:00,1.65125,1.65125,1.65065,1.65065,36800000.0
2009-03-27 16:46:00,1.65065,1.6508,1.64995,1.65025,69200000.0
2009-03-27 16:47:00,1.65035,1.6505,1.64935,1.6495,72800000.0
2009-03-27 16:48:00,1.6497,1.6497,1.6493,1.64935,82800000.0
2009-03-27 16:49:00,1.6495,1.64975,1.6493,1.6496,145200000.0
2009-03-27 16:50:00,1.64955,1.6496,1.64925,1.6495,51400000.0
2009-03-27 16:51:00,1.6496,1.6507,1.64945,1.65035,77000000.0
2009-03-27 16:52:00,1.65045,1.65055,1.64995,1.65035,166200000.0
2009-03-27 16:53:00,1.6503,1.65055,1.6501,1.6503,107000000.0
2009-03-27 16:54:00,1.6503,1.65035,1.64905,1.64905,151200000.0
2009-03-27 16:55:00,1.6491,1.6493,1.64865,1.64915,78600000.0
2009-03-27 16:56:00,1.64915,1.64915,1.6487,1.6487,99400000.0
2009-03-27 16:57:00,1.64875,1.6489,1.64785,1.64815,135400000.0
2009-03-27 16:58:00,1.64815,1.64955,1.64805,1.64935,157800000.0
2009-03-27 16:59:00,1.64935,1.65055,1.64925,1.65045,115600000.0
2009-03-27 17:00:00,1.6504,1.6505,1.6494,1.64985,160600000.0
2009-03-27 17:01:00,1.64985,1.65045,1.6498,1.6503,89400000.0
2009-03-27 17:02:00,1.6503,1.6504,1.6496,1.64985,89800000.0
2009-03-27 17:03:00,1.64985,1.65005,1.6493,1.65005,84400000.0
2009-03-27 17:04:00,1.65,1.6505,1.6493,1.6493,107600000.0
2009-03-27 17:05:00,1.6493,1.64935,1.6484,1.64855,111200000.0
2009-03-27 17:06:00,1.64865,1.64955,1.64855,1.6488,132200000.0
2009-03-27 17:07:00,1.6488,1.64905,1.64805,1.64845,65000000.0
2009-03-27 17:08:00,1.6485,1.6485,1.6474,1.6476,73800000.0
2009-03-27 17:09:00,1.6478,1.6489,1.6477,1.64885,65000000.0
2009-03-27 17:10:00,1.6486,1.64885,1.64825,1.64885,74600000.0
2009-03-27 17:11:00,1.6488,1.6494,1.64855,1.64925,114400000.0
2009-03-27 17:12:00,1.64915,1.64925,1.64785,1.6488,145600000.0
2009-03-27 17:13:00,1.64885,1.64905,1.64825,1.64865,74000000.0
2009-03-27 17:14:00,1.64885,1.64945,1.64855,1.64935,92800000.0
2009-03-27 17:15:00,1.64935,1.64945,1.64825,1.64865,141800000.0
2009-03-27 17:16:00,1.64865,1.64875,1.64805,1.6486,93200000.0
2009-03-27 17:17:00,1.64865,1.64895,1.64835,1.6486,68400000.0
2009-03-27 17:18:00,1.6486,1.64905,1.6483,1.64865,107200000.0
2009-03-27 17:19:00,1.64865,1.64895,1.6486,1.6487,37000000.0
2009-03-27 17:20:00,1.64875,1.6491,1.64795,1.6489,147000000.0
2009-03-27 17:21:00,1.64895,1.6494,1.6487,1.6491,159200000.0
2009-03-27 17:22:00,1.6491,1.6502,1.649,1.64955,153600000.0
2009-03-27 17:23:00,1.6495,1.65025,1.6495,1.6495,142200000.0
2009-03-27 17:24:00,1.64955,1.64965,1.648,1.6488,198100000.0
2009-03-27 17:25:00,1.6488,1.64935,1.6485,1.64935,145600000.0
2009-03-27 17:26:00,1.64875,1.64985,1.6485,1.6495,156800000.0
2009-03-27 17:27:00,1.6495,1.6497,1.64915,1.6494,69400000.0
2009-03-27 17:28:00,1.6496,1.65005,1.6492,1.65005,108800000.0
2009-03-27 17:29:00,1.6502,1.6503,1.64975,1.6502,47400000.0
2009-03-27 17:30:00,1.6502,1.651,1.6499,1.65025,149200000.0
2009-03-27 17:31:00,1.65035,1.65055,1.6497,1.6501,145600000.0
2009-03-27 17:32:00,1.65005,1.65075,1.65005,1.65055,100400000.0
2009-03-27 17:33:00,1.6506,1.65065,1.64945,1.6497,112400000.0
2009-03-27 17:34:00,1.64985,1.65035,1.6495,1.64985,116800000.0
2009-03-27 17:35:00,1.64985,1.64985,1.6494,1.64965,106600000.0
2009-03-27 17:36:00,1.64985,1.65,1.6495,1.64975,34400000.0
2009-03-27 17:37:00,1.6497,1.6498,1.64965,1.6497,32400000.0
2009-03-27 17:38:00,1.6496,1.65005,1.6495,1.64985,70000000.0
2009-03-27 17:39:00,1.64975,1.64985,1.6488,1.64945,123000000.0
2009-03-27 17:40:00,1.64935,1.6497,1.6489,1.6491,112200000.0
2009-03-27 17:41:00,1.64915,1.64975,1.6491,1.6496,91600000.0
2009-03-27 17:42:00,1.6495,1.65,1.64935,1.64965,64600000.0
2009-03-27 17:43:00,1.6496,1.6497,1.64835,1.64885,141600000.0
2009-03-27 17:44:00,1.6489,1.6498,1.64875,1.6495,129800000.0
2009-03-27 17:45:00,1.64955,1.64975,1.64875,1.64955,154400000.0
2009-03-27 17:46:00,1.6497,1.6497,1.6492,1.64955,88400000.0
2009-03-27 17:47:00,1.64965,1.64985,1.6487,1.6487,140600000.0
2009-03-27 17:48:00,1.64875,1.6491,1.6482,1.6482,96400000.0
2009-03-27 17:49:00,1.64825,1.6483,1.64795,1.64795,67400000.0
2009-03-27 17:50:00,1.6479,1.6481,1.64605,1.6471,80700000.0
2009-03-27 17:51:00,1.64695,1.64745,1.64635,1.6468,124000000.0
2009-03-27 17:52:00,1.6467,1.64715,1.64645,1.64675,68800000.0
2009-03-27 17:53:00,1.64675,1.64735,1.64655,1.64705,100400000.0
2009-03-27 17:54:00,1.647,1.64755,1.64695,1.6472,93600000.0
2009-03-27 17:55:00,1.6472,1.64735,1.6465,1.64685,130200000.0
2009-03-27 17:56:00,1.64685,1.64735,1.6464,1.6473,71200000.0
2009-03-27 17:57:00,1.6473,1.64735,1.6468,1.64735,87800000.0
2009-03-27 17:58:00,1.64735,1.6478,1.6469,1.6477,124800000.0
2009-03-27 17:59:00,1.64765,1.64925,1.6472,1.64895,133400000.0
2009-03-27 18:00:00,1.64865,1.6487,1.64785,1.6479,134800000.0
2009-03-27 18:01:00,1.648,1.6487,1.648,1.6484,85600000.0
2009-03-27 18:02:00,1.64845,1.6485,1.6482,1.6482,42200000.0
2009-03-27 18:03:00,1.6482,1.64825,1.6472,1.6476,90000000.0
2009-03-27 18:04:00,1.64755,1.64785,1.6474,1.6476,89800000.0
2009-03-27 18:05:00,1.6476,1.6478,1.64725,1.64725,41400000.0
2009-03-27 18:06:00,1.64725,1.64755,1.6467,1.64705,71800000.0
2009-03-27 18:07:00,1.64715,1.64775,1.64705,1.64765,61400000.0
2009-03-27 18:08:00,1.64765,1.6478,1.6471,1.64725,70800000.0
2009-03-27 18:09:00,1.6473,1.6475,1.6471,1.64715,71000000.0
2009-03-27 18:10:00,1.6473,1.6479,1.64715,1.64745,107200000.0
2009-03-27 18:11:00,1.6475,1.6478,1.6464,1.6467,95600000.0
2009-03-27 18:12:00,1.64675,1.64705,1.64655,1.64685,101000000.0
2009-03-27 18:13:00,1.64685,1.6471,1.6467,1.6471,76400000.0
2009-03-27 18:14:00,1.6473,1.6475,1.6468,1.6469,50000000.0
2009-03-27 18:15:00,1.6468,1.64775,1.6468,1.64735,74800000.0
2009-03-27 18:16:00,1.64735,1.6476,1.64725,1.6474,45600000.0
2009-03-27 18:17:00,1.6474,1.6475,1.6469,1.647,85800000.0
2009-03-27 18:18:00,1.647,1.64755,1.64695,1.64725,114000000.0
2009-03-27 18:19:00,1.6472,1.6472,1.6457,1.6468,110200000.0
2009-03-27 18:20:00,1.6468,1.6478,1.6464,1.6476,125000000.0
2009-03-27 18:21:00,1.64765,1.6478,1.64665,1.64665,93400000.0
2009-03-27 18:22:00,1.64665,1.6467,1.64515,1.6454,118800000.0
2009-03-27 18:23:00,1.6454,1.64585,1.64485,1.64515,93600000.0
2009-03-27 18:24:00,1.6452,1.64535,1.64455,1.6448,100200000.0
2009-03-27 18:25:00,1.6448,1.6464,1.64465,1.64615,105400000.0
2009-03-27 18:26:00,1.64615,1.64695,1.6461,1.6463,77400000.0
2009-03-27 18:27:00,1.6462,1.64635,1.6457,1.6457,60600000.0
2009-03-27 18:28:00,1.64565,1.64605,1.6454,1.64585,82200000.0
2009-03-27 18:29:00,1.64585,1.6461,1.645,1.64505,94200000.0
2009-03-27 18:30:00,1.64505,1.6459,1.6436,1.64405,144000000.0
2009-03-27 18:31:00,1.6442,1.64475,1.6436,1.64415,100800000.0
2009-03-27 18:32:00,1.64405,1.6444,1.64375,1.6439,112000000.0
2009-03-27 18:33:00,1.6439,1.644,1.64305,1.6439,100400000.0
2009-03-27 18:34:00,1.64375,1.64445,1.6434,1.6443,163400000.0
2009-03-27 18:35:00,1.64425,1.6448,1.6436,1.64365,109600000.0
2009-03-27 18:36:00,1.64365,1.64455,1.64335,1.6441,129600000.0
2009-03-27 18:37:00,1.64405,1.6443,1.6435,1.6441,61000000.0
2009-03-27 18:38:00,1.6441,1.6444,1.64405,1.6443,45800000.0
2009-03-27 18:39:00,1.6443,1.64485,1.6443,1.64485,63200000.0
2009-03-27 18:40:00,1.64475,1.64475,1.6444,1.6446,50000000.0
2009-03-27 18:41:00,1.6448,1.64515,1.6446,1.6446,42200000.0
2009-03-27 18:42:00,1.64465,1.64505,1.6446,1.64495,63600000.0
2009-03-27 18:43:00,1.64485,1.6455,1.6448,1.6453,52400000.0
2009-03-27 18:44:00,1.6453,1.6456,1.64515,1.6453,27000000.0
2009-03-27 18:45:00,1.6452,1.6459,1.6452,1.64585,84600000.0
2009-03-27 18:46:00,1.64585,1.64615,1.6456,1.64565,132000000.0
2009-03-27 18:47:00,1.64575,1.64575,1.6449,1.64495,102000000.0
2009-03-27 18:48:00,1.64495,1.64545,1.64455,1.64535,170800000.0
2009-03-27 18:49:00,1.64535,1.64555,1.64495,1.64555,98800000.0
2009-03-27 18:50:00,1.6456,1.6456,1.64455,1.6448,79000000.0
2009-03-27 18:51:00,1.64485,1.64585,1.6447,1.64565,60400000.0
2009-03-27 18:52:00,1.64565,1.6457,1.64545,1.6455,45000000.0
2009-03-27 18:53:00,1.6455,1.6462,1.6455,1.6459,26600000.0
2009-03-27 18:54:00,1.6459,1.6459,1.64535,1.64555,49400000.0
2009-03-27 18:55:00,1.64555,1.6458,1.64505,1.6451,66600000.0
2009-03-27 18:56:00,1.6451,1.64545,1.6451,1.6453,23600000.0
2009-03-27 18:57:00,1.64525,1.64565,1.6452,1.6456,34200000.0
2009-03-27 18:58:00,1.6455,1.6457,1.6455,1.6457,13000000.0
2009-03-27 18:59:00,1.64565,1.64805,1.6456,1.6479,117800000.0
2009-03-27 19:00:00,1.6479,1.64825,1.6477,1.6481,49200000.0
2009-03-27 19:01:00,1.648,1.64855,1.648,1.64805,32600000.0
2009-03-27 19:02:00,1.648,1.6487,1.64795,1.6484,63600000.0
2009-03-27 19:03:00,1.6485,1.64855,1.6483,1.6485,27600000.0
2009-03-27 19:04:00,1.6485,1.64935,1.64835,1.64895,40200000.0
2009-03-27 19:05:00,1.6489,1.6498,1.6489,1.6494,138200000.0
2009-03-27 19:06:00,1.6494,1.6495,1.648,1.6486,132600000.0
2009-03-27 19:07:00,1.64855,1.64855,1.6471,1.64725,97400000.0
2009-03-27 19:08:00,1.6472,1.64775,1.64685,1.64715,68400000.0
2009-03-27 19:09:00,1.64705,1.64805,1.64705,1.64805,73000000.0
2009-03-27 19:10:00,1.6477,1.64775,1.64675,1.647,53600000.0
2009-03-27 19:11:00,1.64705,1.6471,1.6467,1.6469,47800000.0
2009-03-27 19:12:00,1.647,1.64725,1.6469,1.6469,47800000.0
2009-03-27 19:13:00,1.647,1.64725,1.64685,1.64715,69800000.0
2009-03-27 19:14:00,1.6471,1.6475,1.64675,1.6475,32400000.0
2009-03-27 19:15:00,1.64765,1.64795,1.6475,1.6476,69000000.0
2009-03-27 19:16:00,1.6475,1.648,1.6473,1.64735,78200000.0
2009-03-27 19:17:00,1.64735,1.6476,1.64705,1.6474,182200000.0
2009-03-27 19:18:00,1.6475,1.64785,1.64725,1.64775,69800000.0
2009-03-27 19:19:00,1.6479,1.6481,1.64765,1.64805,24800000.0
2009-03-27 19:20:00,1.6479,1.6481,1.6479,1.648,16000000.0
2009-03-27 19:21:00,1.6479,1.648,1.64755,1.6476,70000000.0
2009-03-27 19:22:00,1.64755,1.6477,1.6474,1.6474,30000000.0
2009-03-27 19:23:00,1.6474,1.64795,1.64735,1.64765,48000000.0
2009-03-27 19:24:00,1.6476,1.6484,1.64755,1.64825,41400000.0
2009-03-27 19:25:00,1.6482,1.64875,1.64785,1.64815,53600000.0
2009-03-27 19:26:00,1.64815,1.6488,1.64775,1.6483,79800000.0
2009-03-27 19:27:00,1.64855,1.64915,1.64825,1.64875,65800000.0
2009-03-27 19:28:00,1.64885,1.64885,1.6482,1.6485,53600000.0
2009-03-27 19:29:00,1.64855,1.6486,1.64825,1.64835,33800000.0
2009-03-27 19:30:00,1.64835,1.6488,1.64775,1.64875,122800000.0
2009-03-27 19:31:00,1.6487,1.6489,1.6484,1.6489,54600000.0
2009-03-27 19:32:00,1.6489,1.64905,1.648,1.6483,119600000.0
2009-03-27 19:33:00,1.6482,1.64845,1.64815,1.6483,109200000.0
2009-03-27 19:34:00,1.64825,1.6483,1.6473,1.64785,120800000.0
2009-03-27 19:35:00,1.64785,1.6482,1.6476,1.6476,93600000.0
2009-03-27 19:36:00,1.64775,1.64825,1.6477,1.648,46600000.0
2009-03-27 19:37:00,1.648,1.648,1.64775,1.64775,17600000.0
2009-03-27 19:38:00,1.64765,1.64785,1.64765,1.64775,13600000.0
2009-03-27 19:39:00,1.64765,1.64825,1.64765,1.6482,59800000.0
2009-03-27 19:40:00,1.6483,1.64845,1.6477,1.64785,71200000.0
2009-03-27 19:41:00,1.64785,1.6481,1.6474,1.64765,118000000.0
2009-03-27 19:42:00,1.64775,1.64785,1.64745,1.64765,64000000.0
2009-03-27 19:43:00,1.6476,1.6478,1.64755,1.64775,33600000.0
2009-03-27 19:44:00,1.64785,1.6483,1.64775,1.64825,65200000.0
2009-03-27 19:45:00,1.6482,1.64825,1.64795,1.64795,24800000.0
2009-03-27 19:46:00,1.648,1.6484,1.64785,1.6483,65600000.0
2009-03-27 19:47:00,1.6483,1.64835,1.6481,1.6482,39600000.0
2009-03-27 19:48:00,1.6483,1.64885,1.6482,1.6485,30600000.0
2009-03-27 19:49:00,1.6484,1.6487,1.64825,1.64855,35600000.0
2009-03-27 19:50:00,1.6486,1.6492,1.64835,1.6489,75400000.0
2009-03-27 19:51:00,1.64895,1.64895,1.64845,1.6486,37800000.0
2009-03-27 19:52:00,1.6486,1.64895,1.6485,1.64895,49200000.0
2009-03-27 19:53:00,1.64895,1.6494,1.64885,1.6494,28000000.0
2009-03-27 19:54:00,1.64945,1.6497,1.6494,1.6494,30600000.0
2009-03-27 19:55:00,1.64935,1.6499,1.64925,1.6497,56200000.0
2009-03-27 19:56:00,1.6498,1.65,1.64965,1.65,75800000.0
2009-03-27 19:57:00,1.64995,1.65015,1.64995,1.6501,31000000.0
2009-03-27 19:58:00,1.65005,1.65005,1.6497,1.64995,24600000.0
2009-03-27 19:59:00,1.64995,1.65055,1.64935,1.65055,62200000.0
2009-03-27 20:00:00,1.6501,1.6507,1.6496,1.6504,68800000.0
2009-03-27 20:01:00,1.6504,1.65045,1.64965,1.64995,101800000.0
2009-03-27 20:02:00,1.64995,1.64995,1.6493,1.64935,67600000.0
2009-03-27 20:03:00,1.6493,1.64935,1.649,1.64925,51400000.0
2009-03-27 20:04:00,1.64915,1.6495,1.6489,1.6494,56200000.0
2009-03-27 20:05:00,1.6494,1.64975,1.64905,1.64945,40800000.0
2009-03-27 20:06:00,1.6494,1.6499,1.64925,1.64965,48000000.0
2009-03-27 20:07:00,1.64945,1.6501,1.64945,1.64985,50800000.0
2009-03-27 20:08:00,1.64985,1.64985,1.6484,1.6486,34400000.0
2009-03-27 20:09:00,1.6485,1.6486,1.64775,1.64805,53200000.0
2009-03-27 20:10:00,1.64805,1.64865,1.64795,1.64795,69600000.0
2009-03-27 20:11:00,1.64805,1.6485,1.64735,1.6475,49000000.0
2009-03-27 20:12:00,1.6474,1.6476,1.64705,1.64715,53400000.0
2009-03-27 20:13:00,1.6471,1.6481,1.6471,1.6481,69800000.0
2009-03-27 20:14:00,1.64805,1.64815,1.64765,1.64785,27000000.0
2009-03-27 20:15:00,1.6478,1.6478,1.64765,1.6477,14000000.0
2009-03-27 20:16:00,1.6477,1.64835,1.6476,1.64835,54000000.0
2009-03-27 20:17:00,1.64845,1.64845,1.64835,1.64835,30800000.0
2009-03-27 20:18:00,1.6484,1.64865,1.648,1.6483,72200000.0
2009-03-27 20:19:00,1.64815,1.6482,1.6477,1.6477,73600000.0
2009-03-27 20:20:00,1.6476,1.6477,1.6462,1.6465,98800000.0
2009-03-27 20:21:00,1.64645,1.6467,1.64615,1.6462,63200000.0
2009-03-27 20:22:00,1.64625,1.64625,1.6456,1.6458,76800000.0
2009-03-27 20:23:00,1.6458,1.64585,1.64445,1.6452,74600000.0
2009-03-27 20:24:00,1.6452,1.64625,1.6451,1.64625,57200000.0
2009-03-27 20:25:00,1.6463,1.6465,1.6461,1.6463,46800000.0
2009-03-27 20:26:00,1.6465,1.64725,1.6462,1.64695,38600000.0
2009-03-27 20:27:00,1.647,1.6473,1.647,1.6473,27000000.0
2009-03-27 20:28:00,1.64725,1.64745,1.6468,1.6468,35600000.0
2009-03-27 20:29:00,1.64685,1.6475,1.64685,1.64745,34600000.0
2009-03-27 20:30:00,1.64745,1.64805,1.64735,1.64755,50000000.0
2009-03-27 20:31:00,1.6476,1.64775,1.64705,1.6475,69400000.0
2009-03-27 20:32:00,1.6476,1.6477,1.64715,1.6472,70800000.0
2009-03-27 20:33:00,1.6471,1.6475,1.6471,1.64735,29600000.0
2009-03-27 20:34:00,1.64735,1.64775,1.6473,1.64735,54000000.0
2009-03-27 20:35:00,1.6473,1.6473,1.64645,1.64645,46600000.0
2009-03-27 20:36:00,1.6465,1.6467,1.64625,1.6464,38200000.0
2009-03-27 20:37:00,1.6463,1.6466,1.64605,1.6461,101200000.0
2009-03-27 20:38:00,1.64595,1.64605,1.6457,1.6457,74400000.0
2009-03-27 20:39:00,1.6457,1.64635,1.6457,1.64635,77200000.0
2009-03-27 20:40:00,1.64655,1.6466,1.64635,1.64655,43000000.0
2009-03-27 20:41:00,1.6466,1.6468,1.64605,1.6464,66600000.0
2009-03-27 20:42:00,1.64635,1.6465,1.6459,1.646,70800000.0
2009-03-27 20:43:00,1.64595,1.64595,1.6453,1.64575,53200000.0
2009-03-27 20:44:00,1.6457,1.6457,1.6452,1.64545,22000000.0
2009-03-27 20:45:00,1.64545,1.6465,1.64525,1.6465,66600000.0
2009-03-27 20:46:00,1.6464,1.64675,1.64615,1.64625,24200000.0
2009-03-27 20:47:00,1.64635,1.6466,1.64585,1.64625,83800000.0
2009-03-27 20:48:00,1.64625,1.6464,1.6457,1.6457,62400000.0
2009-03-27 20:49:00,1.6458,1.6461,1.6453,1.6459,77000000.0
2009-03-27 20:50:00,1.64575,1.64575,1.64505,1.6453,55600000.0
2009-03-27 20:51:00,1.6453,1.6457,1.6453,1.64565,56000000.0
2009-03-27 20:52:00,1.6456,1.6463,1.64535,1.6463,63800000.0
2009-03-27 20:53:00,1.64625,1.64665,1.64615,1.64665,58400000.0
2009-03-27 20:54:00,1.6465,1.647,1.64625,1.64655,94800000.0
2009-03-27 20:55:00,1.64645,1.6467,1.64625,1.6466,47200000.0
2009-03-27 20:56:00,1.64675,1.64705,1.64675,1.64695,35400000.0
2009-03-27 20:57:00,1.647,1.647,1.64595,1.6461,41200000.0
2009-03-27 20:58:00,1.64625,1.6464,1.6452,1.64555,78200000.0
2009-03-27 20:59:00,1.64555,1.6459,1.64545,1.6458,56600000.0
2009-03-27 21:00:00,1.6458,1.64605,1.6454,1.64565,37800000.0
2009-03-27 21:01:00,1.6457,1.64575,1.6454,1.64565,55200000.0
2009-03-27 21:02:00,1.6457,1.6457,1.64515,1.64545,48000000.0
2009-03-27 21:03:00,1.6453,1.6453,1.6449,1.6449,12200000.0
2009-03-27 21:04:00,1.64485,1.64505,1.6446,1.6449,69200000.0
2009-03-27 21:05:00,1.6449,1.6449,1.6443,1.6445,36800000.0
2009-03-27 21:06:00,1.6445,1.6445,1.6437,1.644,53400000.0
2009-03-27 21:07:00,1.64405,1.64435,1.6439,1.64425,38200000.0
2009-03-27 21:08:00,1.64435,1.6444,1.6442,1.64425,30400000.0
2009-03-27 21:09:00,1.64425,1.64435,1.64415,1.6443,15000000.0
2009-03-27 21:10:00,1.64445,1.6448,1.64435,1.6446,36200000.0
2009-03-27 21:11:00,1.6445,1.64475,1.6442,1.64465,39600000.0
2009-03-27 21:12:00,1.64465,1.6451,1.6446,1.645,46000000.0
2009-03-27 21:13:00,1.645,1.645,1.64425,1.6443,36000000.0
2009-03-27 21:14:00,1.64425,1.6445,1.6442,1.6444,34200000.0
2009-03-27 21:15:00,1.6445,1.64465,1.64445,1.6446,16600000.0
2009-03-27 21:16:00,1.6446,1.64475,1.64435,1.64435,24200000.0
2009-03-27 21:17:00,1.6444,1.64475,1.6444,1.6447,14600000.0
2009-03-27 21:18:00,1.6448,1.6448,1.64425,1.6445,41000000.0
2009-03-27 21:19:00,1.64455,1.64455,1.6432,1.6436,83800000.0
2009-03-27 21:20:00,1.6436,1.6436,1.6431,1.64325,51400000.0
2009-03-27 21:21:00,1.6434,1.64385,1.643,1.64385,53800000.0
2009-03-27 21:22:00,1.6439,1.6441,1.6438,1.644,28000000.0
2009-03-27 21:23:00,1.6439,1.644,1.6438,1.64395,32200000.0
2009-03-27 21:24:00,1.644,1.644,1.6439,1.644,18200000.0
2009-03-27 21:25:00,1.64385,1.6443,1.64385,1.6443,6000000.0
2009-03-27 21:26:00,1.6444,1.6448,1.6444,1.6446,24800000.0
2009-03-27 21:27:00,1.64455,1.6446,1.6441,1.6443,42200000.0
2009-03-27 21:28:00,1.64435,1.6444,1.64425,1.6444,8200000.0
2009-03-27 21:29:00,1.64445,1.645,1.64445,1.6449,42800000.0
2009-03-27 21:30:00,1.6448,1.64505,1.64435,1.6448,77600000.0
2009-03-27 21:31:00,1.6448,1.6454,1.6448,1.6451,64000000.0
2009-03-27 21:32:00,1.6451,1.64545,1.645,1.64535,58200000.0
2009-03-27 21:33:00,1.64545,1.64615,1.64535,1.646,55200000.0
2009-03-27 21:34:00,1.64605,1.6461,1.6458,1.64585,50400000.0
2009-03-27 21:35:00,1.64585,1.6462,1.64575,1.64585,77000000.0
2009-03-27 21:36:00,1.6459,1.6465,1.6458,1.6461,85000000.0
2009-03-27 21:37:00,1.6462,1.6462,1.64585,1.64605,30800000.0
2009-03-27 21:38:00,1.64605,1.64625,1.64605,1.6462,34600000.0
2009-03-27 21:39:00,1.6462,1.6462,1.64585,1.64605,56400000.0
2009-03-27 21:40:00,1.6462,1.64645,1.6459,1.6461,56000000.0
2009-03-27 21:41:00,1.6461,1.6464,1.64595,1.64615,60800000.0
2009-03-27 21:42:00,1.64615,1.64625,1.646,1.64605,43600000.0
2009-03-27 21:43:00,1.64595,1.64595,1.6458,1.64595,23800000.0
2009-03-27 21:44:00,1.64555,1.64585,1.64555,1.64555,25200000.0
2009-03-27 21:45:00,1.64555,1.64575,1.6451,1.6451,36800000.0
2009-03-27 21:46:00,1.6451,1.6451,1.64455,1.64485,40400000.0
2009-03-27 21:47:00,1.64505,1.6454,1.6449,1.6451,22400000.0
2009-03-27 21:48:00,1.6451,1.6451,1.6448,1.6449,15800000.0
2009-03-27 21:49:00,1.64485,1.64515,1.6447,1.6448,39000000.0
2009-03-27 21:50:00,1.64475,1.645,1.6445,1.6446,43800000.0
2009-03-27 21:51:00,1.64455,1.6446,1.64445,1.6446,13600000.0
2009-03-27 21:52:00,1.64485,1.645,1.64465,1.6449,16000000.0
2009-03-27 21:53:00,1.64495,1.64525,1.64495,1.64525,19600000.0
2009-03-27 21:54:00,1.64525,1.6453,1.64505,1.6452,28000000.0
2009-03-27 21:55:00,1.64515,1.6454,1.64505,1.64525,24400000.0
2009-03-27 21:56:00,1.6452,1.64535,1.64515,1.6453,23000000.0
2009-03-27 21:57:00,1.64545,1.64555,1.64535,1.6454,23000000.0
2009-03-27 21:58:00,1.6454,1.6454,1.64515,1.6452,14200000.0
2009-03-27 21:59:00,1.6452,1.6452,1.64495,1.6452,10200000.0
2009-03-27 22:00:00,1.64505,1.6452,1.64495,1.64505,40600000.0
2009-03-27 22:01:00,1.64505,1.6452,1.6448,1.6452,20800000.0
2009-03-27 22:02:00,1.64525,1.64555,1.645,1.6451,35200000.0
2009-03-27 22:03:00,1.64525,1.64535,1.64505,1.64505,15000000.0
2009-03-27 22:04:00,1.64505,1.64535,1.64485,1.6452,20000000.0
2009-03-27 22:05:00,1.6452,1.6452,1.64455,1.6447,43000000.0
2009-03-27 22:06:00,1.6447,1.6449,1.6447,1.6449,15600000.0
2009-03-27 22:07:00,1.64485,1.64505,1.64475,1.64505,15800000.0
2009-03-27 22:08:00,1.645,1.6452,1.6447,1.64495,53000000.0
2009-03-27 22:09:00,1.64495,1.64505,1.64475,1.645,41800000.0
2009-03-27 22:10:00,1.645,1.64655,1.6448,1.6449,80800000.0
2009-03-27 22:11:00,1.6449,1.6453,1.6449,1.645,16000000.0
2009-03-27 22:12:00,1.64495,1.6452,1.6449,1.64515,7000000.0
2009-03-27 22:13:00,1.64515,1.6463,1.64515,1.6458,51200000.0
2009-03-27 22:14:00,1.64585,1.6459,1.64515,1.64525,26600000.0
2009-03-27 22:15:00,1.64545,1.6459,1.6452,1.64585,40200000.0
2009-03-27 22:16:00,1.6459,1.6468,1.6459,1.64645,41200000.0
2009-03-27 22:17:00,1.6461,1.64625,1.6455,1.64555,33600000.0
2009-03-27 22:18:00,1.6455,1.64555,1.6454,1.64555,25800000.0
2009-03-27 22:19:00,1.6455,1.64555,1.64535,1.64555,16400000.0
2009-03-27 22:20:00,1.64565,1.6458,1.64545,1.64565,26800000.0
2009-03-27 22:21:00,1.6457,1.6457,1.6456,1.6456,11400000.0
2009-03-27 22:22:00,1.64555,1.6456,1.64535,1.6455,21600000.0
2009-03-27 22:23:00,1.64545,1.64555,1.64505,1.64515,26000000.0
2009-03-27 22:24:00,1.64515,1.6452,1.64475,1.6451,45200000.0
2009-03-27 22:25:00,1.6448,1.6451,1.6446,1.64485,46600000.0
2009-03-27 22:26:00,1.6449,1.64545,1.6449,1.6451,24200000.0
2009-03-27 22:27:00,1.64525,1.64535,1.6449,1.6452,82800000.0
2009-03-27 22:28:00,1.6452,1.6454,1.64515,1.6453,22000000.0
2009-03-27 22:29:00,1.6453,1.6453,1.6452,1.64525,10400000.0
2009-03-27 22:30:00,1.6453,1.6455,1.64485,1.64515,25200000.0
2009-03-27 22:31:00,1.6451,1.64515,1.6449,1.64495,26000000.0
2009-03-27 22:32:00,1.645,1.64535,1.6448,1.64535,31400000.0
2009-03-27 22:33:00,1.6455,1.6455,1.6453,1.64535,11800000.0
2009-03-27 22:34:00,1.64535,1.64535,1.64505,1.6452,10800000.0
2009-03-27 22:35:00,1.6453,1.6453,1.64495,1.645,28400000.0
2009-03-27 22:36:00,1.645,1.6456,1.64495,1.6456,25000000.0
2009-03-27 22:37:00,1.64565,1.6459,1.64535,1.6454,24000000.0
2009-03-27 22:38:00,1.6454,1.64555,1.64535,1.6455,16000000.0
2009-03-27 22:39:00,1.64545,1.64555,1.6453,1.6454,18000000.0
2009-03-27 22:40:00,1.6455,1.64565,1.64495,1.64565,57200000.0
2009-03-27 22:41:00,1.64565,1.6458,1.64535,1.6456,29000000.0
2009-03-27 22:42:00,1.6456,1.6461,1.6454,1.646,51800000.0
2009-03-27 22:43:00,1.6458,1.64615,1.6458,1.64595,18600000.0
2009-03-27 22:44:00,1.6457,1.64645,1.64545,1.64585,30600000.0
2009-03-27 22:45:00,1.6459,1.646,1.64585,1.646,10000000.0
2009-03-27 22:46:00,1.64605,1.64615,1.6457,1.64615,8000000.0
2009-03-27 22:47:00,1.6462,1.6463,1.646,1.64615,17000000.0
2009-03-27 22:48:00,1.6462,1.64665,1.6462,1.64635,18600000.0
2009-03-27 22:49:00,1.6465,1.6465,1.6462,1.6462,9000000.0
2009-03-27 22:50:00,1.6463,1.64725,1.64605,1.64725,33000000.0
2009-03-27 22:51:00,1.6473,1.6475,1.64715,1.64735,20000000.0
2009-03-27 22:52:00,1.64735,1.6486,1.64735,1.6485,19000000.0
2009-03-27 22:53:00,1.6485,1.6486,1.64795,1.64835,37000000.0
2009-03-27 22:54:00,1.6484,1.64885,1.6482,1.6487,65600000.0
2009-03-27 22:55:00,1.6487,1.6488,1.64815,1.6486,27400000.0
2009-03-27 22:56:00,1.6485,1.64855,1.648,1.648,23400000.0
2009-03-27 22:57:00,1.64805,1.6484,1.64765,1.6484,71400000.0
2009-03-27 22:58:00,1.64815,1.64845,1.64755,1.64805,89600000.0
2009-03-27 22:59:00,1.6482,1.64945,1.6473,1.64885,82200000.0
2009-03-29 23:06:00,1.6397,1.6397,1.6397,1.6397,1000000.0
2009-03-29 23:08:00,1.64,1.64,1.64,1.64,1600000.0
2009-03-29 23:17:00,1.6405,1.6407,1.6405,1.6407,11600000.0
2009-03-29 23:19:00,1.6407,1.64095,1.6407,1.6407,18600000.0
2009-03-29 23:20:00,1.64085,1.6409,1.64085,1.6409,31400000.0
2009-03-29 23:23:00,1.6409,1.6409,1.6409,1.6409,3400000.0
2009-03-29 23:25:00,1.64105,1.64105,1.6406,1.6406,5000000.0
2009-03-29 23:26:00,1.6407,1.6407,1.63925,1.6407,35400000.0
2009-03-29 23:27:00,1.64125,1.64185,1.6407,1.64105,38400000.0
2009-03-29 23:28:00,1.64105,1.6411,1.64065,1.6411,10400000.0
2009-03-29 23:29:00,1.64135,1.64165,1.64095,1.64165,36800000.0
2009-03-29 23:30:00,1.64165,1.64165,1.64095,1.64105,17200000.0
2009-03-29 23:31:00,1.64105,1.64105,1.64105,1.64105,3000000.0
2009-03-29 23:32:00,1.64105,1.64105,1.64105,1.64105,1000000.0
2009-03-29 23:33:00,1.63795,1.64,1.6377,1.63975,22800000.0
2009-03-29 23:34:00,1.6399,1.6399,1.6391,1.63965,25800000.0
2009-03-29 23:35:00,1.6396,1.63975,1.6395,1.63965,18200000.0
2009-03-29 23:36:00,1.63965,1.63965,1.63845,1.6391,13200000.0
2009-03-29 23:37:00,1.6378,1.63795,1.6378,1.6378,6600000.0
2009-03-29 23:38:00,1.6383,1.6383,1.6383,1.6383,1000000.0
2009-03-29 23:39:00,1.63855,1.6386,1.6383,1.6386,23800000.0
2009-03-29 23:40:00,1.6386,1.63885,1.6386,1.63885,4400000.0
2009-03-29 23:41:00,1.6387,1.63885,1.6387,1.63885,5400000.0
2009-03-29 23:43:00,1.6382,1.6388,1.6382,1.6388,8400000.0
2009-03-29 23:45:00,1.6382,1.6382,1.6382,1.6382,2400000.0
2009-03-29 23:46:00,1.6388,1.6392,1.6388,1.6391,9600000.0
2009-03-29 23:47:00,1.639,1.6396,1.639,1.6396,12400000.0
2009-03-29 23:48:00,1.63975,1.63975,1.6395,1.6395,13200000.0
2009-03-29 23:49:00,1.6396,1.6397,1.6395,1.6397,11000000.0
2009-03-29 23:50:00,1.63985,1.63985,1.6387,1.6396,33600000.0
2009-03-29 23:51:00,1.6396,1.6396,1.6395,1.6395,9000000.0
2009-03-29 23:52:00,1.6396,1.6397,1.63895,1.6396,63600000.0
2009-03-29 23:53:00,1.6395,1.6395,1.63935,1.6395,18600000.0
2009-03-29 23:54:00,1.6395,1.63975,1.6395,1.6397,11400000.0
2009-03-29 23:55:00,1.6397,1.6402,1.63935,1.6401,51000000.0
2009-03-29 23:56:00,1.6402,1.64035,1.6401,1.6401,13600000.0
2009-03-29 23:57:00,1.6401,1.64025,1.6401,1.6401,12200000.0
2009-03-29 23:58:00,1.6401,1.6401,1.6401,1.6401,2400000.0
2009-03-29 23:59:00,1.64045,1.6408,1.63885,1.6405,34200000.0
2009-03-30 00:00:00,1.6408,1.6414,1.6403,1.64125,40000000.0
2009-03-30 00:01:00,1.6414,1.6421,1.64115,1.64185,11000000.0
2009-03-30 00:02:00,1.6418,1.64185,1.64175,1.64185,4000000.0
2009-03-30 00:03:00,1.6418,1.64285,1.6418,1.6425,20600000.0
2009-03-30 00:04:00,1.6428,1.6433,1.6426,1.6433,28000000.0
2009-03-30 00:05:00,1.6432,1.64355,1.6431,1.6431,12000000.0
2009-03-30 00:06:00,1.643,1.64365,1.64265,1.64265,19000000.0
2009-03-30 00:07:00,1.64335,1.64335,1.6425,1.64315,12400000.0
2009-03-30 00:08:00,1.64315,1.64315,1.64225,1.6425,26000000.0
2009-03-30 00:09:00,1.64255,1.64275,1.6425,1.6425,4000000.0
2009-03-30 00:11:00,1.64267,1.64267,1.64255,1.64255,20600000.0
2009-03-30 00:12:00,1.6427,1.6429,1.642,1.64205,20600000.0
2009-03-30 00:13:00,1.64205,1.64265,1.6419,1.6425,31200000.0
2009-03-30 00:14:00,1.64255,1.64275,1.64215,1.6425,20200000.0
2009-03-30 00:15:00,1.64265,1.64265,1.6425,1.6425,6000000.0
2009-03-30 00:16:00,1.64255,1.64275,1.6425,1.64265,18600000.0
2009-03-30 00:17:00,1.64275,1.6437,1.6425,1.6429,23000000.0
2009-03-30 00:18:00,1.6428,1.64315,1.6428,1.64295,48800000.0
2009-03-30 00:19:00,1.64295,1.64295,1.6426,1.6428,39200000.0
2009-03-30 00:20:00,1.6428,1.643,1.64275,1.6429,28000000.0
2009-03-30 00:21:00,1.64295,1.64305,1.6429,1.643,19000000.0
2009-03-30 00:22:00,1.64295,1.64385,1.64295,1.64385,20000000.0
2009-03-30 00:23:00,1.6439,1.6448,1.6439,1.64445,56200000.0
2009-03-30 00:24:00,1.64445,1.64445,1.6438,1.6438,76400000.0
2009-03-30 00:25:00,1.64385,1.6441,1.64385,1.6441,35600000.0
2009-03-30 00:26:00,1.644,1.6447,1.644,1.6447,20400000.0
2009-03-30 00:27:00,1.64475,1.6449,1.64475,1.6449,16000000.0
2009-03-30 00:28:00,1.64485,1.64485,1.64485,1.64485,1600000.0
2009-03-30 00:29:00,1.64485,1.64505,1.64425,1.64505,33400000.0
2009-03-30 00:30:00,1.64495,1.64515,1.64495,1.64515,26000000.0
2009-03-30 00:31:00,1.64515,1.6461,1.64505,1.64555,50200000.0
2009-03-30 00:32:00,1.64555,1.64595,1.64515,1.6453,87800000.0
2009-03-30 00:33:00,1.6453,1.64545,1.6436,1.64365,67800000.0
2009-03-30 00:34:00,1.6436,1.6442,1.64355,1.64405,40800000.0
2009-03-30 00:35:00,1.64405,1.64405,1.64395,1.644,35600000.0
2009-03-30 00:36:00,1.644,1.64415,1.64395,1.64405,48400000.0
2009-03-30 00:37:00,1.64405,1.64445,1.64405,1.6442,67600000.0
2009-03-30 00:38:00,1.64425,1.6444,1.6441,1.64425,91000000.0
2009-03-30 00:39:00,1.64425,1.64475,1.64425,1.64475,71400000.0
2009-03-30 00:40:00,1.64475,1.64475,1.64445,1.64475,41600000.0
2009-03-30 00:41:00,1.6447,1.64485,1.64435,1.64485,88800000.0
2009-03-30 00:42:00,1.64485,1.64485,1.6445,1.6446,48000000.0
2009-03-30 00:43:00,1.64455,1.64475,1.64455,1.6446,20400000.0
2009-03-30 00:44:00,1.64465,1.64475,1.6445,1.6445,32200000.0
2009-03-30 00:45:00,1.6445,1.64495,1.6444,1.64465,76200000.0
2009-03-30 00:46:00,1.64465,1.645,1.6446,1.64485,41000000.0
2009-03-30 00:47:00,1.6449,1.64535,1.6449,1.6453,53200000.0
2009-03-30 00:48:00,1.6452,1.64545,1.6449,1.64525,81600000.0
2009-03-30 00:49:00,1.64525,1.64555,1.645,1.64555,80200000.0
2009-03-30 00:50:00,1.6455,1.64555,1.645,1.6452,34400000.0
2009-03-30 00:51:00,1.64515,1.6454,1.6451,1.6454,56800000.0
2009-03-30 00:52:00,1.64545,1.64555,1.6452,1.6455,37400000.0
2009-03-30 00:53:00,1.6455,1.6455,1.64475,1.64505,72800000.0
2009-03-30 00:54:00,1.64495,1.64515,1.64495,1.64505,61400000.0
2009-03-30 00:55:00,1.645,1.6453,1.645,1.6452,26000000.0
2009-03-30 00:56:00,1.64515,1.64515,1.64395,1.64415,93000000.0
2009-03-30 00:57:00,1.64425,1.64425,1.6439,1.64405,23800000.0
2009-03-30 00:58:00,1.644,1.6441,1.644,1.6441,44400000.0
2009-03-30 00:59:00,1.6441,1.6441,1.6432,1.6433,127400000.0
2009-03-30 01:00:00,1.6434,1.64355,1.64245,1.6435,82000000.0
2009-03-30 01:01:00,1.64355,1.64355,1.64335,1.6435,15000000.0
2009-03-30 01:02:00,1.6434,1.6435,1.64335,1.64345,6000000.0
2009-03-30 01:03:00,1.64355,1.6438,1.64355,1.64375,5000000.0
2009-03-30 01:04:00,1.64375,1.644,1.64375,1.644,7000000.0
2009-03-30 01:05:00,1.644,1.6441,1.644,1.644,11600000.0
2009-03-30 01:06:00,1.644,1.6442,1.644,1.6442,13000000.0
2009-03-30 01:07:00,1.64425,1.6448,1.64425,1.6447,10000000.0
2009-03-30 01:08:00,1.64475,1.64515,1.6447,1.64515,60600000.0
2009-03-30 01:09:00,1.64515,1.6455,1.64515,1.64545,22800000.0
2009-03-30 01:10:00,1.64545,1.64585,1.64525,1.64525,43000000.0
2009-03-30 01:11:00,1.64525,1.64525,1.6451,1.6451,8600000.0
2009-03-30 01:12:00,1.6451,1.6452,1.6451,1.64515,32800000.0
2009-03-30 01:13:00,1.6451,1.6451,1.645,1.64505,43000000.0
2009-03-30 01:14:00,1.6451,1.6451,1.64495,1.64495,17400000.0
2009-03-30 01:15:00,1.645,1.6452,1.645,1.6451,19400000.0
2009-03-30 01:16:00,1.6451,1.64515,1.6451,1.64515,3000000.0
2009-03-30 01:17:00,1.64505,1.6451,1.64495,1.64505,6000000.0
2009-03-30 01:18:00,1.64474,1.64474,1.64474,1.64474,4000000.0
2009-03-30 01:19:00,1.6451,1.6451,1.64495,1.64505,4000000.0
2009-03-30 01:20:00,1.64495,1.6451,1.6449,1.6451,9000000.0
2009-03-30 01:21:00,1.64495,1.64495,1.6449,1.6449,2600000.0
2009-03-30 01:22:00,1.6448,1.64485,1.64455,1.64455,23600000.0
2009-03-30 01:23:00,1.64455,1.64475,1.64445,1.6445,11600000.0
2009-03-30 01:24:00,1.64465,1.64485,1.64465,1.64485,9200000.0
2009-03-30 01:25:00,1.645,1.6452,1.645,1.6451,8000000.0
2009-03-30 01:26:00,1.645,1.645,1.6447,1.64475,7600000.0
2009-03-30 01:27:00,1.6446,1.64465,1.64445,1.64455,8600000.0
2009-03-30 01:28:00,1.64445,1.64595,1.64445,1.6451,30000000.0
2009-03-30 01:29:00,1.64505,1.64505,1.64375,1.644,53600000.0
2009-03-30 01:30:00,1.64415,1.6442,1.64335,1.64395,41600000.0
2009-03-30 01:31:00,1.64405,1.6456,1.64365,1.6438,27800000.0
2009-03-30 01:32:00,1.6439,1.6444,1.6439,1.6444,5000000.0
2009-03-30 01:33:00,1.64415,1.64415,1.64305,1.64325,38600000.0
2009-03-30 01:34:00,1.6432,1.64395,1.6431,1.64395,32200000.0
2009-03-30 01:35:00,1.64415,1.6454,1.6429,1.6442,67000000.0
2009-03-30 01:36:00,1.64395,1.64485,1.64235,1.64275,60400000.0
2009-03-30 01:37:00,1.6426,1.6426,1.64225,1.6425,24000000.0
2009-03-30 01:38:00,1.64245,1.64245,1.6421,1.64245,13000000.0
2009-03-30 01:39:00,1.64245,1.6426,1.6422,1.6425,18600000.0
2009-03-30 01:40:00,1.64255,1.6428,1.64235,1.6428,17000000.0
2009-03-30 01:41:00,1.64275,1.64275,1.6426,1.64275,9000000.0
2009-03-30 01:42:00,1.6427,1.64305,1.6427,1.64295,85400000.0
2009-03-30 01:43:00,1.64295,1.6435,1.6426,1.6435,267200000.0
2009-03-30 01:44:00,1.64345,1.64415,1.64345,1.64405,127600000.0
2009-03-30 01:45:00,1.6442,1.64445,1.6439,1.64425,37600000.0
2009-03-30 01:46:00,1.6443,1.64435,1.6439,1.644,148200000.0
2009-03-30 01:47:00,1.64395,1.64395,1.64355,1.6436,7600000.0
2009-03-30 01:48:00,1.64355,1.6438,1.64355,1.6438,15200000.0
2009-03-30 01:49:00,1.6439,1.6439,1.6439,1.6439,1000000.0
2009-03-30 01:50:00,1.64395,1.6443,1.6439,1.64425,9000000.0
2009-03-30 01:51:00,1.64415,1.64415,1.6439,1.64415,11000000.0
2009-03-30 01:52:00,1.64405,1.6443,1.6438,1.6443,18600000.0
2009-03-30 01:53:00,1.6444,1.6444,1.6442,1.64435,17000000.0
2009-03-30 01:54:00,1.6444,1.64465,1.6444,1.64465,5000000.0
2009-03-30 01:55:00,1.6448,1.6448,1.6445,1.64475,10000000.0
2009-03-30 01:56:00,1.6448,1.64545,1.6448,1.64515,33000000.0
2009-03-30 01:57:00,1.64525,1.64545,1.64525,1.64535,10000000.0
2009-03-30 01:58:00,1.6454,1.6458,1.6454,1.6457,15000000.0
2009-03-30 01:59:00,1.64565,1.64565,1.64485,1.64485,29200000.0
2009-03-30 02:00:00,1.6449,1.64495,1.64355,1.6438,32200000.0
2009-03-30 02:01:00,1.6437,1.64385,1.6436,1.6438,34000000.0
2009-03-30 02:02:00,1.6439,1.6439,1.6438,1.6438,2000000.0
2009-03-30 02:03:00,1.6437,1.6437,1.6429,1.6429,22800000.0
2009-03-30 02:04:00,1.643,1.64335,1.6424,1.64335,26200000.0
2009-03-30 02:05:00,1.64355,1.64385,1.6435,1.64385,21000000.0
2009-03-30 02:06:00,1.6439,1.6441,1.6439,1.64405,6000000.0
2009-03-30 02:07:00,1.6441,1.6442,1.6441,1.6442,17000000.0
2009-03-30 02:08:00,1.6442,1.6442,1.6442,1.6442,1000000.0
2009-03-30 02:09:00,1.6441,1.6441,1.6438,1.6439,9000000.0
2009-03-30 02:10:00,1.64395,1.6443,1.64395,1.6443,11000000.0
2009-03-30 02:11:00,1.64435,1.64435,1.6442,1.64435,9000000.0
2009-03-30 02:12:00,1.6444,1.64455,1.6444,1.64445,6000000.0
2009-03-30 02:13:00,1.64455,1.6452,1.64455,1.645,49000000.0
2009-03-30 02:14:00,1.6449,1.64505,1.6443,1.6443,31600000.0
2009-03-30 02:15:00,1.64415,1.6446,1.64415,1.6446,23000000.0
2009-03-30 02:16:00,1.6445,1.64475,1.6445,1.6446,17000000.0
2009-03-30 02:17:00,1.64445,1.64555,1.64445,1.64555,38000000.0
2009-03-30 02:18:00,1.64545,1.6462,1.64545,1.64615,28000000.0
2009-03-30 02:19:00,1.6462,1.6464,1.64605,1.6463,21000000.0
2009-03-30 02:20:00,1.64625,1.64625,1.646,1.64625,18600000.0
2009-03-30 02:21:00,1.6461,1.6465,1.646,1.64625,47000000.0
2009-03-30 02:22:00,1.64615,1.64615,1.646,1.646,4000000.0
2009-03-30 02:23:00,1.64595,1.646,1.64525,1.6454,36400000.0
2009-03-30 02:24:00,1.64535,1.64545,1.6453,1.64535,18400000.0
2009-03-30 02:25:00,1.6453,1.64545,1.6451,1.6451,18000000.0
2009-03-30 02:26:00,1.64515,1.6456,1.64515,1.6456,13000000.0
2009-03-30 02:27:00,1.6457,1.64595,1.6457,1.64595,11000000.0
2009-03-30 02:28:00,1.6459,1.64615,1.6459,1.646,19000000.0
2009-03-30 02:29:00,1.64605,1.64605,1.6457,1.6457,6000000.0
2009-03-30 02:30:00,1.64545,1.64545,1.6451,1.6452,18600000.0
2009-03-30 02:31:00,1.64515,1.6455,1.6451,1.64515,20200000.0
2009-03-30 02:32:00,1.645,1.6454,1.645,1.64535,14000000.0
2009-03-30 02:33:00,1.6453,1.6454,1.64515,1.6454,8000000.0
2009-03-30 02:34:00,1.6455,1.6455,1.64385,1.64385,55600000.0
2009-03-30 02:35:00,1.64375,1.64375,1.64315,1.6435,44000000.0
2009-03-30 02:36:00,1.64345,1.64345,1.6434,1.6434,4000000.0
2009-03-30 02:37:00,1.64335,1.64415,1.64335,1.64415,26400000.0
2009-03-30 02:38:00,1.64395,1.64395,1.6437,1.6438,19200000.0
2009-03-30 02:39:00,1.64385,1.6439,1.6434,1.64355,29600000.0
2009-03-30 02:40:00,1.64365,1.6437,1.64345,1.6435,50400000.0
2009-03-30 02:41:00,1.64375,1.6442,1.64375,1.64415,26000000.0
2009-03-30 02:42:00,1.6442,1.6443,1.64345,1.6441,44400000.0
2009-03-30 02:43:00,1.64415,1.6442,1.64395,1.644,28000000.0
2009-03-30 02:44:00,1.6439,1.64395,1.64335,1.64375,77000000.0
2009-03-30 02:45:00,1.64375,1.64435,1.6437,1.6443,16600000.0
2009-03-30 02:46:00,1.64435,1.64435,1.6443,1.6443,4000000.0
2009-03-30 02:47:00,1.6443,1.6443,1.6441,1.6442,10600000.0
2009-03-30 02:48:00,1.64425,1.6449,1.6441,1.64475,28800000.0
2009-03-30 02:49:00,1.64475,1.6448,1.64465,1.64475,17000000.0
2009-03-30 02:50:00,1.6447,1.6447,1.6442,1.6442,33000000.0
2009-03-30 02:51:00,1.6443,1.64475,1.64415,1.6447,21200000.0
2009-03-30 02:52:00,1.6447,1.64475,1.6447,1.64475,9000000.0
2009-03-30 02:53:00,1.6446,1.64465,1.64455,1.6446,37000000.0
2009-03-30 02:54:00,1.6445,1.6447,1.6443,1.64435,36000000.0
2009-03-30 02:55:00,1.6442,1.64445,1.6435,1.6437,63200000.0
2009-03-30 02:56:00,1.6437,1.6441,1.64335,1.644,43800000.0
2009-03-30 02:57:00,1.64395,1.644,1.64385,1.64385,16000000.0
2009-03-30 02:58:00,1.6439,1.64455,1.6438,1.6445,18000000.0
2009-03-30 02:59:00,1.6445,1.64455,1.64445,1.6445,16000000.0
2009-03-30 03:00:00,1.6445,1.64455,1.64445,1.64445,18000000.0
2009-03-30 03:01:00,1.64445,1.64455,1.64435,1.64445,22000000.0
2009-03-30 03:02:00,1.64445,1.64445,1.6438,1.6438,18000000.0
2009-03-30 03:03:00,1.64355,1.64355,1.64315,1.64325,23800000.0
2009-03-30 03:04:00,1.64335,1.6434,1.64325,1.64325,26000000.0
2009-03-30 03:05:00,1.64325,1.64325,1.64205,1.64235,50800000.0
2009-03-30 03:06:00,1.6424,1.64265,1.6423,1.64255,14600000.0
2009-03-30 03:07:00,1.6426,1.6427,1.6422,1.64245,25400000.0
2009-03-30 03:08:00,1.6424,1.64265,1.64215,1.6424,34000000.0
2009-03-30 03:09:00,1.6424,1.64265,1.64225,1.6424,26000000.0
2009-03-30 03:10:00,1.6423,1.64315,1.64225,1.64315,32000000.0
2009-03-30 03:11:00,1.64325,1.64325,1.64325,1.64325,1000000.0
2009-03-30 03:12:00,1.64315,1.64325,1.6428,1.6428,13200000.0
2009-03-30 03:13:00,1.64275,1.643,1.64275,1.643,5000000.0
2009-03-30 03:14:00,1.64305,1.64335,1.64305,1.6433,8000000.0
2009-03-30 03:15:00,1.6433,1.6438,1.6433,1.6436,21200000.0
2009-03-30 03:16:00,1.6436,1.64385,1.6436,1.6437,34200000.0
2009-03-30 03:17:00,1.64365,1.6438,1.64365,1.6437,11000000.0
2009-03-30 03:18:00,1.6437,1.6439,1.6437,1.6439,11000000.0
2009-03-30 03:19:00,1.6439,1.6443,1.6437,1.64375,33800000.0
2009-03-30 03:20:00,1.6437,1.64375,1.64355,1.64355,11000000.0
2009-03-30 03:21:00,1.6435,1.6435,1.6428,1.6429,29600000.0
2009-03-30 03:22:00,1.6429,1.6432,1.6429,1.6431,12000000.0
2009-03-30 03:23:00,1.64305,1.6431,1.643,1.6431,8000000.0
2009-03-30 03:24:00,1.64315,1.6434,1.64315,1.6434,6000000.0
2009-03-30 03:25:00,1.64345,1.64375,1.64345,1.64365,11000000.0
2009-03-30 03:26:00,1.6436,1.64395,1.64345,1.64375,24000000.0
2009-03-30 03:27:00,1.6437,1.6437,1.64365,1.64365,3000000.0
2009-03-30 03:28:00,1.6436,1.6436,1.6426,1.6426,28000000.0
2009-03-30 03:29:00,1.6427,1.6428,1.6426,1.6426,7000000.0
2009-03-30 03:30:00,1.64255,1.64275,1.6425,1.64275,31600000.0
2009-03-30 03:31:00,1.64265,1.6453,1.64255,1.64455,37600000.0
2009-03-30 03:32:00,1.6445,1.6445,1.6442,1.6444,40800000.0
2009-03-30 03:33:00,1.64435,1.64505,1.64435,1.64475,37000000.0
2009-03-30 03:34:00,1.6448,1.64495,1.64435,1.64435,22200000.0
2009-03-30 03:35:00,1.6444,1.6444,1.6439,1.64395,40600000.0
2009-03-30 03:36:00,1.644,1.64435,1.6431,1.6431,34800000.0
2009-03-30 03:37:00,1.643,1.6433,1.64285,1.6432,16400000.0
2009-03-30 03:38:00,1.64315,1.6432,1.64275,1.64295,33200000.0
2009-03-30 03:39:00,1.64295,1.6431,1.64265,1.64285,65000000.0
2009-03-30 03:40:00,1.643,1.6437,1.643,1.6435,64200000.0
2009-03-30 03:41:00,1.6436,1.6441,1.64335,1.6435,19200000.0
2009-03-30 03:42:00,1.6435,1.64395,1.6423,1.6435,41600000.0
2009-03-30 03:43:00,1.64345,1.64385,1.643,1.6438,76800000.0
2009-03-30 03:44:00,1.6438,1.64415,1.6437,1.644,61200000.0
2009-03-30 03:45:00,1.644,1.64405,1.644,1.644,9000000.0
2009-03-30 03:46:00,1.644,1.644,1.64325,1.6435,11200000.0
2009-03-30 03:47:00,1.6435,1.64375,1.6435,1.64375,9000000.0
2009-03-30 03:48:00,1.6438,1.6438,1.64355,1.64355,7000000.0
2009-03-30 03:49:00,1.6435,1.6435,1.64235,1.64265,39400000.0
2009-03-30 03:50:00,1.6426,1.64325,1.6426,1.64325,70600000.0
2009-03-30 03:51:00,1.64345,1.6437,1.64325,1.6436,24000000.0
2009-03-30 03:52:00,1.6436,1.6436,1.6436,1.6436,1000000.0
2009-03-30 03:53:00,1.6436,1.6436,1.64285,1.6434,37400000.0
2009-03-30 03:54:00,1.6433,1.6433,1.64295,1.64305,26800000.0
2009-03-30 03:55:00,1.6431,1.6431,1.64295,1.643,11000000.0
2009-03-30 03:56:00,1.6429,1.6435,1.6428,1.6435,25400000.0
2009-03-30 03:57:00,1.6436,1.6436,1.6434,1.6436,21000000.0
2009-03-30 03:58:00,1.6437,1.64395,1.6436,1.64365,22000000.0
2009-03-30 03:59:00,1.64365,1.64375,1.64365,1.64375,8000000.0
2009-03-30 04:00:00,1.6438,1.6438,1.6437,1.6438,8000000.0
2009-03-30 04:01:00,1.6438,1.644,1.6438,1.64395,8000000.0
2009-03-30 04:02:00,1.64385,1.64425,1.64385,1.64425,7600000.0
2009-03-30 04:03:00,1.6443,1.6443,1.64365,1.64375,21000000.0
2009-03-30 04:04:00,1.64365,1.6444,1.64365,1.6444,16400000.0
2009-03-30 04:05:00,1.6444,1.6444,1.64355,1.6441,31000000.0
2009-03-30 04:06:00,1.6441,1.64415,1.6436,1.6438,18000000.0
2009-03-30 04:07:00,1.64375,1.6438,1.6435,1.64355,34000000.0
2009-03-30 04:08:00,1.64375,1.6439,1.64365,1.64375,14000000.0
2009-03-30 04:09:00,1.6438,1.64465,1.6438,1.64465,35000000.0
2009-03-30 04:10:00,1.6446,1.64585,1.6446,1.64535,80000000.0
2009-03-30 04:11:00,1.64535,1.6457,1.6451,1.6451,42400000.0
2009-03-30 04:12:00,1.64465,1.64465,1.6439,1.6441,59400000.0
2009-03-30 04:13:00,1.64415,1.6444,1.64415,1.6444,13000000.0
2009-03-30 04:14:00,1.64435,1.64435,1.64425,1.64425,3000000.0
2009-03-30 04:15:00,1.6442,1.6443,1.6442,1.6442,8000000.0
2009-03-30 04:16:00,1.6442,1.6442,1.64395,1.64395,7000000.0
2009-03-30 04:17:00,1.6439,1.6441,1.6438,1.64395,17000000.0
2009-03-30 04:18:00,1.6439,1.64425,1.64385,1.64425,16000000.0
2009-03-30 04:19:00,1.64415,1.64415,1.64415,1.64415,2000000.0
2009-03-30 04:20:00,1.64415,1.64415,1.6438,1.64385,17000000.0
2009-03-30 04:21:00,1.64395,1.6443,1.64395,1.6443,14600000.0
2009-03-30 04:22:00,1.64455,1.64455,1.644,1.64405,41600000.0
2009-03-30 04:23:00,1.64415,1.64435,1.64405,1.64435,31600000.0
2009-03-30 04:24:00,1.6443,1.6443,1.64385,1.64415,34200000.0
2009-03-30 04:25:00,1.6443,1.6446,1.6443,1.64455,6200000.0
2009-03-30 04:26:00,1.64455,1.64455,1.64455,1.64455,3000000.0
2009-03-30 04:27:00,1.64445,1.64465,1.64445,1.64455,4000000.0
2009-03-30 04:28:00,1.6446,1.6446,1.6445,1.64455,4000000.0
2009-03-30 04:29:00,1.6446,1.6447,1.6446,1.64465,6200000.0
2009-03-30 04:30:00,1.64417,1.64417,1.64406,1.64406,11200000.0
2009-03-30 04:31:00,1.6447,1.64485,1.64465,1.6448,11200000.0
2009-03-30 04:32:00,1.6447,1.6448,1.6446,1.6448,14800000.0
2009-03-30 04:33:00,1.64485,1.6451,1.6446,1.64505,23200000.0
2009-03-30 04:34:00,1.6451,1.64515,1.6451,1.6451,3000000.0
2009-03-30 04:35:00,1.64515,1.6452,1.64505,1.64515,8200000.0
2009-03-30 04:36:00,1.6451,1.64535,1.64505,1.6452,12400000.0
2009-03-30 04:37:00,1.6453,1.6453,1.6451,1.6451,6600000.0
2009-03-30 04:38:00,1.64515,1.64625,1.64515,1.6458,41000000.0
2009-03-30 04:39:00,1.6458,1.6458,1.64525,1.64545,44400000.0
2009-03-30 04:40:00,1.64535,1.64545,1.64525,1.6453,20000000.0
2009-03-30 04:41:00,1.6453,1.64555,1.64525,1.64555,10000000.0
2009-03-30 04:42:00,1.64555,1.646,1.64555,1.646,11000000.0
2009-03-30 04:43:00,1.6459,1.64605,1.6458,1.646,14000000.0
2009-03-30 04:44:00,1.64595,1.64595,1.64525,1.64525,48200000.0
2009-03-30 04:45:00,1.64515,1.64575,1.645,1.6457,36400000.0
2009-03-30 04:46:00,1.64555,1.6457,1.6455,1.64565,23200000.0
2009-03-30 04:47:00,1.64565,1.64575,1.64545,1.6456,26200000.0
2009-03-30 04:48:00,1.6456,1.64565,1.64555,1.64555,4600000.0
2009-03-30 04:49:00,1.6456,1.64575,1.6456,1.6457,15800000.0
2009-03-30 04:50:00,1.64565,1.64605,1.6456,1.64605,9000000.0
2009-03-30 04:51:00,1.6459,1.64595,1.6458,1.6459,15000000.0
2009-03-30 04:52:00,1.64595,1.64595,1.6456,1.6456,9600000.0
2009-03-30 04:53:00,1.6457,1.6461,1.64555,1.6461,19200000.0
2009-03-30 04:54:00,1.64615,1.6465,1.646,1.64615,26600000.0
2009-03-30 04:55:00,1.6461,1.64625,1.64565,1.64625,41200000.0
2009-03-30 04:56:00,1.6462,1.64695,1.64595,1.64685,32600000.0
2009-03-30 04:57:00,1.64695,1.6472,1.6467,1.64715,34000000.0
2009-03-30 04:58:00,1.6471,1.6471,1.64675,1.6468,25000000.0
2009-03-30 04:59:00,1.64685,1.6474,1.6466,1.6474,26000000.0
2009-03-30 05:00:00,1.64735,1.6475,1.64715,1.6474,24000000.0
2009-03-30 05:01:00,1.64735,1.6475,1.64715,1.6475,17600000.0
2009-03-30 05:02:00,1.6474,1.6475,1.64735,1.64735,8000000.0
2009-03-30 05:03:00,1.64735,1.64735,1.64725,1.6473,5600000.0
2009-03-30 05:04:00,1.64735,1.64735,1.6472,1.6472,20600000.0
2009-03-30 05:05:00,1.64725,1.64725,1.6467,1.647,37000000.0
2009-03-30 05:06:00,1.647,1.647,1.647,1.647,5000000.0
2009-03-30 05:07:00,1.64695,1.6471,1.64695,1.6471,5000000.0
2009-03-30 05:08:00,1.64715,1.6475,1.64715,1.6475,14000000.0
2009-03-30 05:09:00,1.64755,1.64755,1.6473,1.6475,15000000.0
2009-03-30 05:10:00,1.64755,1.6479,1.6474,1.6478,16000000.0
2009-03-30 05:11:00,1.64795,1.64845,1.64775,1.6481,44000000.0
2009-03-30 05:12:00,1.64805,1.6483,1.64795,1.6483,10600000.0
2009-03-30 05:13:00,1.6485,1.64865,1.64775,1.64785,33200000.0
2009-03-30 05:14:00,1.6479,1.6482,1.64785,1.6482,15200000.0
2009-03-30 05:15:00,1.6481,1.6483,1.6481,1.64825,10000000.0
2009-03-30 05:16:00,1.6482,1.64825,1.6482,1.64825,6000000.0
2009-03-30 05:17:00,1.6483,1.64835,1.64825,1.64835,8000000.0
2009-03-30 05:18:00,1.6484,1.6484,1.6482,1.6482,4000000.0
2009-03-30 05:19:00,1.64835,1.6484,1.6482,1.6482,6000000.0
2009-03-30 05:20:00,1.6483,1.649,1.6483,1.649,26600000.0
2009-03-30 05:21:00,1.64895,1.6492,1.6487,1.6487,38400000.0
2009-03-30 05:22:00,1.64815,1.6482,1.64785,1.6479,13600000.0
2009-03-30 05:23:00,1.6479,1.6483,1.64785,1.64795,9200000.0
2009-03-30 05:24:00,1.6478,1.64805,1.6478,1.648,35600000.0
2009-03-30 05:25:00,1.64795,1.648,1.64785,1.648,6000000.0
2009-03-30 05:26:00,1.64795,1.648,1.64775,1.6479,11000000.0
2009-03-30 05:27:00,1.64785,1.648,1.6478,1.6479,15000000.0
2009-03-30 05:28:00,1.6479,1.64855,1.64785,1.6485,25000000.0
2009-03-30 05:29:00,1.64855,1.64865,1.64845,1.64855,10000000.0
2009-03-30 05:30:00,1.6487,1.6488,1.64855,1.64855,17000000.0
2009-03-30 05:31:00,1.64865,1.64865,1.6483,1.6484,12000000.0
2009-03-30 05:32:00,1.6484,1.6484,1.6477,1.6479,29800000.0
2009-03-30 05:33:00,1.648,1.64815,1.648,1.64805,6000000.0
2009-03-30 05:34:00,1.6481,1.6481,1.64805,1.64805,2000000.0
2009-03-30 05:35:00,1.64795,1.6482,1.64785,1.6482,22800000.0
2009-03-30 05:36:00,1.64815,1.64815,1.64765,1.64785,22000000.0
2009-03-30 05:37:00,1.64785,1.6482,1.64775,1.64815,18000000.0
2009-03-30 05:38:00,1.6482,1.6484,1.6479,1.6484,10000000.0
2009-03-30 05:39:00,1.6485,1.64875,1.64795,1.64845,40000000.0
2009-03-30 05:40:00,1.64845,1.6486,1.6482,1.6486,37000000.0
2009-03-30 05:41:00,1.6486,1.6488,1.6478,1.6484,59200000.0
2009-03-30 05:42:00,1.6485,1.6487,1.6483,1.64865,40200000.0
2009-03-30 05:43:00,1.6487,1.64895,1.6483,1.6485,27000000.0
2009-03-30 05:44:00,1.6484,1.64845,1.64815,1.64845,13200000.0
2009-03-30 05:45:00,1.64845,1.64895,1.64845,1.64885,17200000.0
2009-03-30 05:46:00,1.64885,1.6491,1.64885,1.6491,7000000.0
2009-03-30 05:47:00,1.6492,1.64965,1.6492,1.6495,20000000.0
2009-03-30 05:48:00,1.64955,1.64955,1.64925,1.6493,10000000.0
2009-03-30 05:49:00,1.64925,1.64925,1.64875,1.64875,15000000.0
2009-03-30 05:50:00,1.6488,1.64905,1.64875,1.64905,9000000.0
2009-03-30 05:51:00,1.649,1.6491,1.649,1.64905,7000000.0
2009-03-30 05:52:00,1.649,1.649,1.6489,1.649,7000000.0
2009-03-30 05:53:00,1.64915,1.64935,1.64915,1.64935,7000000.0
2009-03-30 05:54:00,1.64935,1.6496,1.64935,1.6496,4000000.0
2009-03-30 05:55:00,1.64955,1.64955,1.6494,1.6495,3000000.0
2009-03-30 05:56:00,1.6494,1.6495,1.6494,1.64945,11000000.0
2009-03-30 05:57:00,1.64935,1.6494,1.6489,1.64915,47000000.0
2009-03-30 05:58:00,1.64925,1.65005,1.64905,1.64925,40600000.0
2009-03-30 05:59:00,1.64935,1.64945,1.6493,1.6494,9000000.0
2009-03-30 06:00:00,1.64945,1.6496,1.64875,1.64895,42200000.0
2009-03-30 06:01:00,1.64885,1.64895,1.64825,1.6483,22000000.0
2009-03-30 06:02:00,1.64825,1.64875,1.64745,1.6487,48800000.0
2009-03-30 06:03:00,1.64875,1.64895,1.64845,1.64855,22800000.0
2009-03-30 06:04:00,1.6485,1.6492,1.64845,1.64905,25600000.0
2009-03-30 06:05:00,1.64915,1.64915,1.6486,1.6486,25600000.0
2009-03-30 06:06:00,1.6486,1.64865,1.64855,1.6486,8400000.0
2009-03-30 06:07:00,1.64865,1.64875,1.6485,1.64865,35400000.0
2009-03-30 06:08:00,1.6486,1.64865,1.6475,1.6475,64400000.0
2009-03-30 06:09:00,1.6476,1.64765,1.64725,1.64765,57600000.0
2009-03-30 06:10:00,1.6477,1.64935,1.6477,1.6479,65800000.0
2009-03-30 06:11:00,1.64805,1.64805,1.64555,1.6466,94800000.0
2009-03-30 06:12:00,1.64665,1.64785,1.64645,1.64715,57400000.0
2009-03-30 06:13:00,1.6473,1.6487,1.6473,1.6482,68200000.0
2009-03-30 06:14:00,1.64805,1.6482,1.64765,1.64785,44400000.0
2009-03-30 06:15:00,1.64785,1.6483,1.64715,1.64735,96000000.0
2009-03-30 06:16:00,1.6474,1.6482,1.64715,1.64785,74000000.0
2009-03-30 06:17:00,1.6479,1.648,1.64755,1.64785,41800000.0
2009-03-30 06:18:00,1.64775,1.64775,1.6472,1.64745,36400000.0
2009-03-30 06:19:00,1.64755,1.64785,1.64665,1.6471,54800000.0
2009-03-30 06:20:00,1.6472,1.64735,1.647,1.64735,18800000.0
2009-03-30 06:21:00,1.6475,1.6481,1.6475,1.6479,37800000.0
2009-03-30 06:22:00,1.6483,1.6483,1.64805,1.6481,24600000.0
2009-03-30 06:23:00,1.64815,1.6485,1.64815,1.6484,11000000.0
2009-03-30 06:24:00,1.64835,1.64835,1.6468,1.6474,54200000.0
2009-03-30 06:25:00,1.6475,1.64775,1.64615,1.6462,96000000.0
2009-03-30 06:26:00,1.6462,1.64775,1.6462,1.6477,74600000.0
2009-03-30 06:27:00,1.6477,1.64905,1.6471,1.64895,57200000.0
2009-03-30 06:28:00,1.64895,1.6492,1.6478,1.64785,59800000.0
2009-03-30 06:29:00,1.6483,1.6489,1.64785,1.6487,76800000.0
2009-03-30 06:30:00,1.6486,1.6486,1.6479,1.64825,62200000.0
2009-03-30 06:31:00,1.64815,1.6488,1.6481,1.6485,55200000.0
2009-03-30 06:32:00,1.6486,1.64945,1.6483,1.64935,63200000.0
2009-03-30 06:33:00,1.6493,1.6496,1.64835,1.64835,72800000.0
2009-03-30 06:34:00,1.64845,1.65005,1.6484,1.65005,103200000.0
2009-03-30 06:35:00,1.6501,1.6504,1.6494,1.64965,69400000.0
2009-03-30 06:36:00,1.64975,1.64985,1.64835,1.64865,70200000.0
2009-03-30 06:37:00,1.6488,1.64975,1.6488,1.6495,57200000.0
2009-03-30 06:38:00,1.6494,1.64965,1.64935,1.6495,32200000.0
2009-03-30 06:39:00,1.64955,1.64995,1.64945,1.64995,22000000.0
2009-03-30 06:40:00,1.64995,1.65035,1.64995,1.6502,21000000.0
2009-03-30 06:41:00,1.6501,1.65025,1.64985,1.64995,36000000.0
2009-03-30 06:42:00,1.6499,1.6503,1.6496,1.65015,53600000.0
2009-03-30 06:43:00,1.6502,1.6507,1.65005,1.6506,22400000.0
2009-03-30 06:44:00,1.65055,1.6507,1.6503,1.6506,31400000.0
2009-03-30 06:45:00,1.6505,1.6509,1.6503,1.65055,50800000.0
2009-03-30 06:46:00,1.6506,1.65115,1.6506,1.6511,28800000.0
2009-03-30 06:47:00,1.65105,1.65125,1.65075,1.6509,35000000.0
2009-03-30 06:48:00,1.6508,1.6508,1.6505,1.6507,12000000.0
2009-03-30 06:49:00,1.65065,1.6507,1.6505,1.6506,12200000.0
2009-03-30 06:50:00,1.65065,1.6507,1.64985,1.65065,15400000.0
2009-03-30 06:51:00,1.65075,1.6515,1.65075,1.6512,31000000.0
2009-03-30 06:52:00,1.65115,1.65125,1.65035,1.65045,38400000.0
2009-03-30 06:53:00,1.6505,1.6505,1.6503,1.6503,15800000.0
2009-03-30 06:54:00,1.65035,1.6504,1.65015,1.6502,25800000.0
2009-03-30 06:55:00,1.6502,1.65035,1.6501,1.65035,31400000.0
2009-03-30 06:56:00,1.6505,1.6505,1.65,1.65015,46800000.0
2009-03-30 06:57:00,1.6502,1.6503,1.65015,1.6502,13000000.0
2009-03-30 06:58:00,1.65015,1.65015,1.65,1.65005,13400000.0
2009-03-30 06:59:00,1.65,1.6505,1.6499,1.6505,83000000.0
2009-03-30 07:00:00,1.6506,1.65075,1.6504,1.6504,12000000.0
2009-03-30 07:01:00,1.65035,1.65055,1.65035,1.6505,9000000.0
2009-03-30 07:02:00,1.65035,1.6506,1.65035,1.6504,14000000.0
2009-03-30 07:03:00,1.65035,1.6506,1.65035,1.6504,10000000.0
2009-03-30 07:04:00,1.65045,1.6506,1.65035,1.6505,19000000.0
2009-03-30 07:05:00,1.6506,1.6507,1.65045,1.6505,16000000.0
2009-03-30 07:06:00,1.65055,1.65075,1.6501,1.6503,20200000.0
2009-03-30 07:07:00,1.65015,1.65015,1.649,1.6493,22400000.0
2009-03-30 07:08:00,1.6493,1.6494,1.6472,1.6474,83600000.0
2009-03-30 07:09:00,1.6474,1.64865,1.64735,1.64825,78800000.0
2009-03-30 07:10:00,1.64825,1.6496,1.6481,1.6495,67400000.0
2009-03-30 07:11:00,1.6494,1.65065,1.64865,1.6506,104000000.0
2009-03-30 07:12:00,1.65045,1.65045,1.64935,1.65045,70600000.0
2009-03-30 07:13:00,1.6504,1.6507,1.65025,1.65065,33600000.0
2009-03-30 07:14:00,1.65075,1.65075,1.64965,1.6504,63400000.0
2009-03-30 07:15:00,1.65045,1.6513,1.64995,1.6507,53000000.0
2009-03-30 07:16:00,1.65045,1.6505,1.6495,1.65045,69800000.0
2009-03-30 07:17:00,1.65045,1.6506,1.6502,1.6505,56600000.0
2009-03-30 07:18:00,1.65055,1.651,1.6501,1.6509,53800000.0
2009-03-30 07:19:00,1.65075,1.65075,1.64945,1.6501,71400000.0
2009-03-30 07:20:00,1.6501,1.6502,1.65,1.65005,54000000.0
2009-03-30 07:21:00,1.64995,1.65035,1.64975,1.65015,59400000.0
2009-03-30 07:22:00,1.65005,1.65085,1.6495,1.6506,45800000.0
2009-03-30 07:23:00,1.65065,1.65085,1.65045,1.65065,29200000.0
2009-03-30 07:24:00,1.6506,1.6507,1.6506,1.6507,10000000.0
2009-03-30 07:25:00,1.6508,1.65085,1.6507,1.6508,9000000.0
2009-03-30 07:26:00,1.6509,1.6509,1.64995,1.65035,49200000.0
2009-03-30 07:27:00,1.65045,1.65045,1.6495,1.64985,88400000.0
2009-03-30 07:28:00,1.64985,1.65015,1.64925,1.64975,60200000.0
2009-03-30 07:29:00,1.64975,1.6513,1.64975,1.6508,64600000.0
2009-03-30 07:30:00,1.6508,1.6509,1.6506,1.65085,21200000.0
2009-03-30 07:31:00,1.6508,1.6508,1.65025,1.65055,10800000.0
2009-03-30 07:32:00,1.6507,1.6508,1.65005,1.6507,50200000.0
2009-03-30 07:33:00,1.65065,1.6507,1.65035,1.65065,32600000.0
2009-03-30 07:34:00,1.6507,1.6507,1.64975,1.65005,36600000.0
2009-03-30 07:35:00,1.6501,1.65015,1.65,1.6501,28600000.0
2009-03-30 07:36:00,1.65015,1.6505,1.65,1.6505,22400000.0
2009-03-30 07:37:00,1.65045,1.65055,1.6497,1.65,61800000.0
2009-03-30 07:38:00,1.6499,1.65005,1.64975,1.64975,22200000.0
2009-03-30 07:39:00,1.64975,1.65035,1.64975,1.6501,53200000.0
2009-03-30 07:40:00,1.6501,1.6507,1.65,1.65055,62800000.0
2009-03-30 07:41:00,1.65055,1.6508,1.6504,1.6508,30600000.0
2009-03-30 07:42:00,1.6508,1.6508,1.6502,1.65025,44600000.0
2009-03-30 07:43:00,1.6502,1.65045,1.65015,1.65025,40600000.0
2009-03-30 07:44:00,1.65015,1.65015,1.64885,1.64895,47200000.0
2009-03-30 07:45:00,1.64895,1.64955,1.6489,1.64955,27000000.0
2009-03-30 07:46:00,1.64945,1.65,1.64945,1.64995,22000000.0
2009-03-30 07:47:00,1.64985,1.65045,1.6498,1.64995,22600000.0
2009-03-30 07:48:00,1.65005,1.65025,1.6499,1.65025,21000000.0
2009-03-30 07:49:00,1.65025,1.6508,1.64965,1.64985,81600000.0
2009-03-30 07:50:00,1.64985,1.6502,1.6494,1.6496,67600000.0
2009-03-30 07:51:00,1.6496,1.6496,1.6476,1.64815,62200000.0
2009-03-30 07:52:00,1.64805,1.6483,1.6467,1.64725,81600000.0
2009-03-30 07:53:00,1.6472,1.6485,1.64705,1.64845,67200000.0
2009-03-30 07:54:00,1.64855,1.649,1.64835,1.64835,64200000.0
2009-03-30 07:55:00,1.64815,1.64845,1.64765,1.64805,90600000.0
2009-03-30 07:56:00,1.6482,1.64825,1.64735,1.6475,54000000.0
2009-03-30 07:57:00,1.64765,1.64925,1.64765,1.6492,53800000.0
2009-03-30 07:58:00,1.64915,1.64915,1.64885,1.64895,17800000.0
2009-03-30 07:59:00,1.6489,1.649,1.6482,1.64845,69800000.0
2009-03-30 08:00:00,1.6485,1.6489,1.64845,1.64855,54400000.0
2009-03-30 08:01:00,1.64855,1.6487,1.6481,1.64835,48400000.0
2009-03-30 08:02:00,1.6484,1.64865,1.6484,1.64855,41800000.0
2009-03-30 08:03:00,1.64865,1.6493,1.64865,1.6491,92800000.0
2009-03-30 08:04:00,1.64905,1.6499,1.649,1.6492,90800000.0
2009-03-30 08:05:00,1.6491,1.64995,1.6491,1.64945,62600000.0
2009-03-30 08:06:00,1.64935,1.6497,1.64935,1.64945,71400000.0
2009-03-30 08:07:00,1.64955,1.6496,1.64925,1.64925,44200000.0
2009-03-30 08:08:00,1.6491,1.64925,1.6487,1.64875,69600000.0
2009-03-30 08:09:00,1.6486,1.64875,1.6482,1.6485,119200000.0
2009-03-30 08:10:00,1.6484,1.64915,1.6482,1.64915,113400000.0
2009-03-30 08:11:00,1.64915,1.64995,1.6489,1.64945,80600000.0
2009-03-30 08:12:00,1.64935,1.64985,1.64935,1.64985,126600000.0
2009-03-30 08:13:00,1.65,1.65015,1.6498,1.64995,40200000.0
2009-03-30 08:14:00,1.64985,1.65,1.6496,1.64995,60800000.0
2009-03-30 08:15:00,1.65005,1.65245,1.65005,1.65245,208800000.0
2009-03-30 08:16:00,1.6524,1.65265,1.6516,1.65185,261600000.0
2009-03-30 08:17:00,1.6519,1.652,1.65125,1.6514,132200000.0
2009-03-30 08:18:00,1.65155,1.65215,1.6515,1.65165,177600000.0
2009-03-30 08:19:00,1.65165,1.65175,1.65095,1.6514,181200000.0
2009-03-30 08:20:00,1.65145,1.65155,1.65115,1.65135,152200000.0
2009-03-30 08:21:00,1.65135,1.65185,1.65125,1.65165,123400000.0
2009-03-30 08:22:00,1.65165,1.6517,1.65095,1.651,126600000.0
2009-03-30 08:23:00,1.6511,1.652,1.6507,1.6516,194800000.0
2009-03-30 08:24:00,1.6516,1.6516,1.65035,1.65095,199600000.0
2009-03-30 08:25:00,1.65095,1.6513,1.6504,1.65075,126800000.0
2009-03-30 08:26:00,1.6507,1.6513,1.65065,1.65125,94000000.0
2009-03-30 08:27:00,1.6513,1.6521,1.65095,1.6513,204200000.0
2009-03-30 08:28:00,1.6513,1.65165,1.65115,1.65145,131800000.0
2009-03-30 08:29:00,1.6516,1.65205,1.6513,1.652,122000000.0
2009-03-30 08:30:00,1.652,1.65255,1.65185,1.65225,135800000.0
2009-03-30 08:31:00,1.6522,1.6522,1.652,1.6521,79600000.0
2009-03-30 08:32:00,1.65215,1.6523,1.65215,1.65215,29200000.0
2009-03-30 08:33:00,1.65215,1.65275,1.6518,1.6524,84400000.0
2009-03-30 08:34:00,1.6525,1.6528,1.6517,1.65265,192800000.0
2009-03-30 08:35:00,1.65275,1.6528,1.6523,1.6524,86200000.0
2009-03-30 08:36:00,1.6524,1.6533,1.6524,1.6529,112400000.0
2009-03-30 08:37:00,1.653,1.65325,1.6526,1.6529,143200000.0
2009-03-30 08:38:00,1.65295,1.6531,1.65295,1.653,85800000.0
2009-03-30 08:39:00,1.6531,1.65315,1.65245,1.6529,106800000.0
2009-03-30 08:40:00,1.6529,1.65305,1.6523,1.65265,115000000.0
2009-03-30 08:41:00,1.6527,1.65275,1.65245,1.65265,111400000.0
2009-03-30 08:42:00,1.65265,1.65285,1.6524,1.65255,90400000.0
2009-03-30 08:43:00,1.6526,1.6526,1.65195,1.65215,124600000.0
2009-03-30 08:44:00,1.6522,1.6525,1.65215,1.6524,90600000.0
2009-03-30 08:45:00,1.6524,1.6524,1.65125,1.6514,183600000.0
2009-03-30 08:46:00,1.65145,1.65185,1.65115,1.65175,153600000.0
2009-03-30 08:47:00,1.65185,1.65225,1.65185,1.65225,125600000.0
2009-03-30 08:48:00,1.6522,1.65225,1.6514,1.65165,189000000.0
2009-03-30 08:49:00,1.65165,1.65215,1.65165,1.65205,114600000.0
2009-03-30 08:50:00,1.65205,1.65215,1.6513,1.65185,111400000.0
2009-03-30 08:51:00,1.65175,1.652,1.6514,1.65165,65800000.0
2009-03-30 08:52:00,1.65165,1.65185,1.65125,1.65155,169400000.0
2009-03-30 08:53:00,1.65155,1.65155,1.65135,1.65145,55600000.0
2009-03-30 08:54:00,1.65105,1.6515,1.65105,1.65125,161800000.0
2009-03-30 08:55:00,1.65115,1.6515,1.6511,1.6515,137400000.0
2009-03-30 08:56:00,1.6517,1.65245,1.65155,1.65245,259800000.0
2009-03-30 08:57:00,1.6525,1.65255,1.6517,1.65185,145200000.0
2009-03-30 08:58:00,1.6519,1.65195,1.6492,1.64975,244000000.0
2009-03-30 08:59:00,1.6498,1.65125,1.6497,1.6507,286900000.0
2009-03-30 09:00:00,1.6507,1.6522,1.65065,1.6518,202400000.0
2009-03-30 09:01:00,1.65175,1.65255,1.65165,1.65165,205000000.0
2009-03-30 09:02:00,1.65165,1.6524,1.6516,1.6523,128200000.0
2009-03-30 09:03:00,1.6523,1.65275,1.65105,1.65165,192600000.0
2009-03-30 09:04:00,1.6514,1.65155,1.65105,1.6513,150000000.0
2009-03-30 09:05:00,1.65135,1.6515,1.65115,1.6514,185000000.0
2009-03-30 09:06:00,1.65135,1.65165,1.65075,1.6511,159200000.0
2009-03-30 09:07:00,1.6511,1.6516,1.651,1.6515,297000000.0
2009-03-30 09:08:00,1.6516,1.6523,1.65145,1.652,282600000.0
2009-03-30 09:09:00,1.6523,1.65245,1.6516,1.6523,149400000.0
2009-03-30 09:10:00,1.6523,1.65255,1.65195,1.65195,71600000.0
2009-03-30 09:11:00,1.65195,1.653,1.65155,1.653,226000000.0
2009-03-30 09:12:00,1.653,1.653,1.6519,1.6521,175400000.0
2009-03-30 09:13:00,1.652,1.6524,1.6517,1.652,105800000.0
2009-03-30 09:14:00,1.652,1.6524,1.65145,1.65175,197600000.0
2009-03-30 09:15:00,1.6519,1.65245,1.6515,1.6522,146400000.0
2009-03-30 09:16:00,1.6522,1.65275,1.6521,1.65275,95800000.0
2009-03-30 09:17:00,1.6528,1.65305,1.6522,1.6523,143000000.0
2009-03-30 09:18:00,1.6523,1.6523,1.6518,1.652,109000000.0
2009-03-30 09:19:00,1.652,1.6524,1.6511,1.6514,255400000.0
2009-03-30 09:20:00,1.6515,1.65275,1.65055,1.6527,257000000.0
2009-03-30 09:21:00,1.65275,1.65285,1.651,1.6512,166600000.0
2009-03-30 09:22:00,1.65095,1.652,1.6504,1.65135,276400000.0
2009-03-30 09:23:00,1.65135,1.65135,1.64895,1.64955,250600000.0
2009-03-30 09:24:00,1.64955,1.65095,1.64945,1.65075,181600000.0
2009-03-30 09:25:00,1.6508,1.65165,1.6501,1.65105,230000000.0
2009-03-30 09:26:00,1.65105,1.6521,1.651,1.6519,154800000.0
2009-03-30 09:27:00,1.6518,1.6519,1.65035,1.65085,160600000.0
2009-03-30 09:28:00,1.65085,1.65105,1.65005,1.65055,192000000.0
2009-03-30 09:29:00,1.65065,1.6507,1.6498,1.65025,117600000.0
2009-03-30 09:30:00,1.65025,1.65085,1.65,1.65045,79200000.0
2009-03-30 09:31:00,1.6504,1.6505,1.6499,1.6504,226600000.0
2009-03-30 09:32:00,1.6504,1.6509,1.6496,1.6506,277400000.0
2009-03-30 09:33:00,1.65055,1.6517,1.65055,1.6516,151000000.0
2009-03-30 09:34:00,1.6517,1.6519,1.65105,1.6512,134000000.0
2009-03-30 09:35:00,1.6512,1.65225,1.65065,1.652,237200000.0
2009-03-30 09:36:00,1.65205,1.6521,1.65135,1.65155,196400000.0
2009-03-30 09:37:00,1.65155,1.6516,1.65065,1.65085,177800000.0
2009-03-30 09:38:00,1.65085,1.6517,1.65035,1.65035,144800000.0
2009-03-30 09:39:00,1.65045,1.6513,1.65035,1.6507,219400000.0
2009-03-30 09:40:00,1.6507,1.6521,1.64955,1.65065,293400000.0
2009-03-30 09:41:00,1.65055,1.6507,1.6498,1.64985,148000000.0
2009-03-30 09:42:00,1.6498,1.65065,1.64935,1.64995,233400000.0
2009-03-30 09:43:00,1.65,1.6509,1.64985,1.65015,251000000.0
2009-03-30 09:44:00,1.65015,1.6508,1.6499,1.64995,175200000.0
2009-03-30 09:45:00,1.65,1.65015,1.6497,1.6497,73400000.0
2009-03-30 09:46:00,1.6497,1.6501,1.6491,1.6498,216000000.0
2009-03-30 09:47:00,1.64985,1.6508,1.6495,1.65065,232600000.0
2009-03-30 09:48:00,1.6507,1.65085,1.6499,1.6505,269600000.0
2009-03-30 09:49:00,1.65035,1.65065,1.64965,1.6498,163800000.0
2009-03-30 09:50:00,1.6498,1.65085,1.6498,1.65035,149800000.0
2009-03-30 09:51:00,1.6503,1.65065,1.64955,1.65005,231600000.0
2009-03-30 09:52:00,1.65005,1.6505,1.6497,1.65005,124000000.0
2009-03-30 09:53:00,1.65015,1.6506,1.6498,1.65025,147000000.0
2009-03-30 09:54:00,1.65025,1.6508,1.65005,1.65035,52000000.0
2009-03-30 09:55:00,1.65035,1.65045,1.64955,1.6498,110200000.0
2009-03-30 09:56:00,1.64985,1.65025,1.6496,1.6496,135000000.0
2009-03-30 09:57:00,1.64975,1.64985,1.64885,1.64895,264000000.0
2009-03-30 09:58:00,1.64895,1.64895,1.64845,1.64865,167400000.0
2009-03-30 09:59:00,1.6487,1.65045,1.64855,1.65045,171400000.0
2009-03-30 10:00:00,1.6506,1.65065,1.6492,1.64995,256000000.0
2009-03-30 10:01:00,1.64995,1.6512,1.64985,1.6509,134000000.0
2009-03-30 10:02:00,1.6508,1.65165,1.6506,1.6509,184800000.0
2009-03-30 10:03:00,1.65085,1.651,1.6503,1.65045,191400000.0
2009-03-30 10:04:00,1.65045,1.65115,1.65015,1.65065,184400000.0
2009-03-30 10:05:00,1.65065,1.6511,1.65055,1.65065,108600000.0
2009-03-30 10:06:00,1.65065,1.65105,1.6506,1.65105,63000000.0
2009-03-30 10:07:00,1.65105,1.65115,1.65085,1.6509,75000000.0
2009-03-30 10:08:00,1.6509,1.65105,1.6504,1.65045,55200000.0
2009-03-30 10:09:00,1.65055,1.65055,1.6499,1.65,73800000.0
2009-03-30 10:10:00,1.64995,1.65,1.64925,1.64935,80800000.0
2009-03-30 10:11:00,1.6494,1.6495,1.64905,1.6494,71200000.0
2009-03-30 10:12:00,1.6493,1.6494,1.64855,1.6486,123400000.0
2009-03-30 10:13:00,1.6485,1.6492,1.6482,1.64855,87800000.0
2009-03-30 10:14:00,1.6486,1.64945,1.6486,1.6494,175400000.0
2009-03-30 10:15:00,1.6493,1.65015,1.64925,1.64955,119200000.0
2009-03-30 10:16:00,1.64965,1.65005,1.64955,1.65,127800000.0
2009-03-30 10:17:00,1.64985,1.65015,1.64925,1.64955,115800000.0
2009-03-30 10:18:00,1.6495,1.6497,1.64915,1.64955,115200000.0
2009-03-30 10:19:00,1.64965,1.6498,1.6494,1.6496,165600000.0
2009-03-30 10:20:00,1.64955,1.65,1.64915,1.64925,93000000.0
2009-03-30 10:21:00,1.6493,1.6498,1.6493,1.64945,60400000.0
2009-03-30 10:22:00,1.6494,1.64975,1.64935,1.64955,68200000.0
2009-03-30 10:23:00,1.64955,1.6498,1.64935,1.64975,56000000.0
2009-03-30 10:24:00,1.64975,1.6502,1.6492,1.6501,105400000.0
2009-03-30 10:25:00,1.65025,1.65045,1.64975,1.6499,108600000.0
2009-03-30 10:26:00,1.65,1.6501,1.6498,1.64995,124600000.0
2009-03-30 10:27:00,1.65,1.65035,1.64985,1.6502,126400000.0
2009-03-30 10:28:00,1.6502,1.6506,1.64975,1.65015,129600000.0
2009-03-30 10:29:00,1.65015,1.65025,1.6499,1.6501,58000000.0
2009-03-30 10:30:00,1.65005,1.6505,1.6491,1.64925,224400000.0
2009-03-30 10:31:00,1.6494,1.64965,1.64805,1.64905,173200000.0
2009-03-30 10:32:00,1.64895,1.64895,1.64845,1.6486,103400000.0
2009-03-30 10:33:00,1.64855,1.64875,1.64795,1.6482,113400000.0
2009-03-30 10:34:00,1.64815,1.64895,1.64815,1.6486,161800000.0
2009-03-30 10:35:00,1.64875,1.6491,1.6487,1.6489,117600000.0
2009-03-30 10:36:00,1.64895,1.64925,1.64875,1.6492,131800000.0
2009-03-30 10:37:00,1.6492,1.65,1.6488,1.64915,320200000.0
2009-03-30 10:38:00,1.64925,1.65025,1.6492,1.6498,146400000.0
2009-03-30 10:39:00,1.6497,1.6501,1.64965,1.65005,116200000.0
2009-03-30 10:40:00,1.65005,1.65055,1.64985,1.65015,112600000.0
2009-03-30 10:41:00,1.65035,1.6512,1.6501,1.6507,148600000.0
2009-03-30 10:42:00,1.6507,1.65145,1.6506,1.6513,134200000.0
2009-03-30 10:43:00,1.6512,1.6512,1.6498,1.6506,76200000.0
2009-03-30 10:44:00,1.64995,1.65095,1.6499,1.65095,240800000.0
2009-03-30 10:45:00,1.65095,1.6514,1.6507,1.6508,188800000.0
2009-03-30 10:46:00,1.65095,1.65095,1.6504,1.65065,118600000.0
2009-03-30 10:47:00,1.65065,1.65135,1.65055,1.6511,236400000.0
2009-03-30 10:48:00,1.6511,1.6515,1.65105,1.6513,80800000.0
2009-03-30 10:49:00,1.6512,1.6515,1.6504,1.65045,132200000.0
2009-03-30 10:50:00,1.65035,1.6506,1.65015,1.65025,120600000.0
2009-03-30 10:51:00,1.65035,1.65035,1.64965,1.65015,115000000.0
2009-03-30 10:52:00,1.6502,1.65055,1.6499,1.65,189200000.0
2009-03-30 10:53:00,1.64995,1.65015,1.64965,1.64965,107600000.0
2009-03-30 10:54:00,1.64965,1.65015,1.64965,1.64985,78000000.0
2009-03-30 10:55:00,1.64985,1.6499,1.64915,1.6493,227000000.0
2009-03-30 10:56:00,1.6494,1.6503,1.6491,1.64985,179600000.0
2009-03-30 10:57:00,1.64985,1.65055,1.64975,1.65055,124000000.0
2009-03-30 10:58:00,1.65055,1.6511,1.6498,1.6498,190800000.0
2009-03-30 10:59:00,1.64995,1.6507,1.6493,1.6493,227600000.0
2009-03-30 11:00:00,1.6493,1.65065,1.64925,1.65065,289600000.0
2009-03-30 11:01:00,1.65055,1.651,1.64995,1.64995,216200000.0
2009-03-30 11:02:00,1.64995,1.6509,1.6498,1.6508,114000000.0
2009-03-30 11:03:00,1.65075,1.6509,1.6505,1.65075,90200000.0
2009-03-30 11:04:00,1.6508,1.65135,1.65035,1.6506,88000000.0
2009-03-30 11:05:00,1.65065,1.6508,1.6503,1.65035,128800000.0
2009-03-30 11:06:00,1.65035,1.65105,1.6502,1.65025,127800000.0
2009-03-30 11:07:00,1.65035,1.6504,1.64975,1.64995,186800000.0
2009-03-30 11:08:00,1.6499,1.65035,1.6499,1.65015,112200000.0
2009-03-30 11:09:00,1.65015,1.6502,1.64935,1.6501,138800000.0
2009-03-30 11:10:00,1.6501,1.65025,1.64975,1.64975,127000000.0
2009-03-30 11:11:00,1.6498,1.64995,1.64945,1.64945,158000000.0
2009-03-30 11:12:00,1.64945,1.64945,1.6485,1.6489,269600000.0
2009-03-30 11:13:00,1.64885,1.6496,1.6488,1.649,233000000.0
2009-03-30 11:14:00,1.64895,1.649,1.64805,1.64825,231200000.0
2009-03-30 11:15:00,1.6483,1.6498,1.6483,1.6492,176800000.0
2009-03-30 11:16:00,1.64905,1.64935,1.64835,1.64845,218600000.0
2009-03-30 11:17:00,1.6486,1.6491,1.64835,1.64865,291800000.0
2009-03-30 11:18:00,1.6485,1.64955,1.6485,1.64925,133600000.0
2009-03-30 11:19:00,1.6493,1.65005,1.6487,1.64935,212200000.0
2009-03-30 11:20:00,1.64925,1.6499,1.649,1.64985,139600000.0
2009-03-30 11:21:00,1.64985,1.65025,1.6491,1.6491,250000000.0
2009-03-30 11:22:00,1.64925,1.6501,1.64835,1.6501,223200000.0
2009-03-30 11:23:00,1.6501,1.6502,1.6487,1.64915,286000000.0
2009-03-30 11:24:00,1.6491,1.6494,1.6482,1.64835,180400000.0
2009-03-30 11:25:00,1.64835,1.64865,1.64755,1.64795,193800000.0
2009-03-30 11:26:00,1.6478,1.6481,1.64615,1.6467,245200000.0
2009-03-30 11:27:00,1.647,1.647,1.646,1.6464,232200000.0
2009-03-30 11:28:00,1.6463,1.64665,1.6454,1.6459,256200000.0
2009-03-30 11:29:00,1.64595,1.64625,1.645,1.6456,252400000.0
2009-03-30 11:30:00,1.64575,1.64655,1.6449,1.64635,250600000.0
2009-03-30 11:31:00,1.64635,1.6466,1.64545,1.64565,222400000.0
2009-03-30 11:32:00,1.6452,1.64595,1.64505,1.64575,155200000.0
2009-03-30 11:33:00,1.6458,1.6467,1.6458,1.6465,190200000.0
2009-03-30 11:34:00,1.64685,1.647,1.6458,1.64615,227800000.0
2009-03-30 11:35:00,1.64615,1.64645,1.6442,1.64485,255400000.0
2009-03-30 11:36:00,1.645,1.6453,1.64365,1.6448,122600000.0
2009-03-30 11:37:00,1.6449,1.64545,1.6445,1.64485,88600000.0
2009-03-30 11:38:00,1.6449,1.6453,1.6438,1.6447,191600000.0
2009-03-30 11:39:00,1.6448,1.64505,1.64425,1.64425,127400000.0
2009-03-30 11:40:00,1.6444,1.6455,1.6444,1.6454,221800000.0
2009-03-30 11:41:00,1.6458,1.64635,1.64505,1.6451,210000000.0
2009-03-30 11:42:00,1.6448,1.6459,1.64475,1.6458,118600000.0
2009-03-30 11:43:00,1.6459,1.64595,1.6444,1.6453,177200000.0
2009-03-30 11:44:00,1.64525,1.6456,1.6448,1.64535,102600000.0
2009-03-30 11:45:00,1.64535,1.6466,1.6452,1.64645,201800000.0
2009-03-30 11:46:00,1.6465,1.64715,1.6465,1.64705,125200000.0
2009-03-30 11:47:00,1.64705,1.64725,1.6463,1.64675,158000000.0
2009-03-30 11:48:00,1.6469,1.647,1.6465,1.64655,58000000.0
2009-03-30 11:49:00,1.64655,1.64655,1.64595,1.6463,47600000.0
2009-03-30 11:50:00,1.64625,1.6465,1.6455,1.64575,97000000.0
2009-03-30 11:51:00,1.64575,1.64605,1.6455,1.64565,114600000.0
2009-03-30 11:52:00,1.6456,1.64565,1.6453,1.6456,105000000.0
2009-03-30 11:53:00,1.64565,1.64595,1.64545,1.6456,86800000.0
2009-03-30 11:54:00,1.64555,1.646,1.6444,1.64545,299200000.0
2009-03-30 11:55:00,1.64545,1.64545,1.6452,1.6454,46400000.0
2009-03-30 11:56:00,1.6453,1.6453,1.6447,1.64495,114400000.0
2009-03-30 11:57:00,1.64495,1.64495,1.64415,1.64445,115600000.0
2009-03-30 11:58:00,1.64435,1.6457,1.64415,1.6456,283000000.0
2009-03-30 11:59:00,1.64565,1.64585,1.64515,1.6455,129200000.0
2009-03-30 12:00:00,1.64555,1.64635,1.6455,1.64635,70000000.0
2009-03-30 12:01:00,1.64645,1.64665,1.6448,1.6449,149400000.0
2009-03-30 12:02:00,1.6449,1.64535,1.64475,1.64485,79800000.0
2009-03-30 12:03:00,1.64495,1.64575,1.64495,1.6454,81400000.0
2009-03-30 12:04:00,1.6455,1.6463,1.64525,1.64625,142800000.0
2009-03-30 12:05:00,1.64625,1.64655,1.6461,1.64635,212000000.0
2009-03-30 12:06:00,1.64635,1.64635,1.64555,1.6456,269600000.0
2009-03-30 12:07:00,1.6455,1.64595,1.64435,1.64445,104000000.0
2009-03-30 12:08:00,1.6444,1.645,1.64345,1.6437,207800000.0
2009-03-30 12:09:00,1.64375,1.64395,1.64295,1.6437,172200000.0
2009-03-30 12:10:00,1.64385,1.64495,1.6427,1.6448,306800000.0
2009-03-30 12:11:00,1.64485,1.64485,1.64365,1.64405,161000000.0
2009-03-30 12:12:00,1.64405,1.64435,1.6436,1.64405,155600000.0
2009-03-30 12:13:00,1.6441,1.64445,1.64355,1.64445,150400000.0
2009-03-30 12:14:00,1.6446,1.6457,1.64455,1.6448,266800000.0
2009-03-30 12:15:00,1.64475,1.646,1.64475,1.64595,250000000.0
2009-03-30 12:16:00,1.64615,1.64645,1.64455,1.6448,283400000.0
2009-03-30 12:17:00,1.64485,1.6454,1.6442,1.6449,224200000.0
2009-03-30 12:18:00,1.64495,1.64495,1.64375,1.6443,214400000.0
2009-03-30 12:19:00,1.64405,1.64475,1.64385,1.6443,148600000.0
2009-03-30 12:20:00,1.6445,1.64465,1.6439,1.64425,180800000.0
2009-03-30 12:21:00,1.64435,1.6447,1.64425,1.6444,189400000.0
2009-03-30 12:22:00,1.64455,1.6448,1.6443,1.64455,145400000.0
2009-03-30 12:23:00,1.64455,1.64455,1.6441,1.64425,127200000.0
2009-03-30 12:24:00,1.64435,1.64515,1.6443,1.64515,107400000.0
2009-03-30 12:25:00,1.64515,1.64525,1.64455,1.6448,97800000.0
2009-03-30 12:26:00,1.6449,1.6449,1.64465,1.64465,52600000.0
2009-03-30 12:27:00,1.6449,1.6449,1.6446,1.64465,68800000.0
2009-03-30 12:28:00,1.6447,1.6447,1.64345,1.64375,197000000.0
2009-03-30 12:29:00,1.6438,1.64435,1.64355,1.64405,140200000.0
2009-03-30 12:30:00,1.6439,1.64435,1.64365,1.64425,111200000.0
2009-03-30 12:31:00,1.64425,1.64425,1.64355,1.64365,65600000.0
2009-03-30 12:32:00,1.64365,1.6444,1.64305,1.6443,211400000.0
2009-03-30 12:33:00,1.6442,1.64455,1.6428,1.6433,205600000.0
2009-03-30 12:34:00,1.6433,1.6438,1.64295,1.6431,275800000.0
2009-03-30 12:35:00,1.6432,1.6441,1.64285,1.64345,126000000.0
2009-03-30 12:36:00,1.64345,1.6437,1.64265,1.64315,112600000.0
2009-03-30 12:37:00,1.64315,1.64335,1.6426,1.64275,224000000.0
2009-03-30 12:38:00,1.6427,1.64315,1.6426,1.64305,218600000.0
2009-03-30 12:39:00,1.6432,1.6434,1.64265,1.64325,89200000.0
2009-03-30 12:40:00,1.6432,1.6438,1.643,1.64355,244600000.0
2009-03-30 12:41:00,1.64345,1.64365,1.6428,1.64365,240200000.0
2009-03-30 12:42:00,1.64365,1.64375,1.6431,1.6433,177600000.0
2009-03-30 12:43:00,1.64335,1.6439,1.64305,1.64355,328600000.0
2009-03-30 12:44:00,1.6434,1.64385,1.6431,1.64355,229600000.0
2009-03-30 12:45:00,1.6436,1.6442,1.6431,1.64415,189200000.0
2009-03-30 12:46:00,1.6441,1.6442,1.6429,1.64345,207600000.0
2009-03-30 12:47:00,1.6435,1.64405,1.6429,1.64385,203600000.0
2009-03-30 12:48:00,1.644,1.64425,1.6433,1.6442,154200000.0
2009-03-30 12:49:00,1.6443,1.6444,1.6438,1.6442,172200000.0
2009-03-30 12:50:00,1.64425,1.6443,1.64365,1.64375,240000000.0
2009-03-30 12:51:00,1.6438,1.64405,1.64265,1.6427,227000000.0
2009-03-30 12:52:00,1.64275,1.64325,1.64265,1.64305,253200000.0
2009-03-30 12:53:00,1.64315,1.64315,1.6419,1.64225,197300000.0
2009-03-30 12:54:00,1.64225,1.64305,1.64215,1.643,144200000.0
2009-03-30 12:55:00,1.64295,1.6445,1.64295,1.64385,239600000.0
2009-03-30 12:56:00,1.6443,1.64465,1.6438,1.64445,198400000.0
2009-03-30 12:57:00,1.6446,1.6449,1.64405,1.6446,264000000.0
2009-03-30 12:58:00,1.64455,1.6449,1.64425,1.64455,259600000.0
2009-03-30 12:59:00,1.6446,1.64495,1.64325,1.64325,232000000.0
2009-03-30 13:00:00,1.64335,1.6439,1.6431,1.6438,337000000.0
2009-03-30 13:01:00,1.6438,1.64425,1.64355,1.6441,261800000.0
2009-03-30 13:02:00,1.6444,1.6444,1.6438,1.64425,245400000.0
2009-03-30 13:03:00,1.6443,1.64495,1.64425,1.6445,111600000.0
2009-03-30 13:04:00,1.6447,1.64475,1.6443,1.6446,75400000.0
2009-03-30 13:05:00,1.64445,1.64505,1.6443,1.64455,132200000.0
2009-03-30 13:06:00,1.6446,1.64465,1.6442,1.64465,62600000.0
2009-03-30 13:07:00,1.64455,1.64515,1.64455,1.64505,62000000.0
2009-03-30 13:08:00,1.64495,1.64585,1.6446,1.64575,102200000.0
2009-03-30 13:09:00,1.6457,1.64635,1.6452,1.646,114600000.0
2009-03-30 13:10:00,1.64595,1.64625,1.64535,1.64625,88600000.0
2009-03-30 13:11:00,1.6464,1.64645,1.6457,1.64575,97600000.0
2009-03-30 13:12:00,1.64585,1.6464,1.6452,1.6456,141200000.0
2009-03-30 13:13:00,1.6457,1.6459,1.64515,1.6453,99200000.0
2009-03-30 13:14:00,1.64535,1.64595,1.64525,1.64585,149200000.0
2009-03-30 13:15:00,1.64595,1.64675,1.64575,1.6465,138800000.0
2009-03-30 13:16:00,1.64665,1.64715,1.64625,1.64625,152400000.0
2009-03-30 13:17:00,1.6464,1.647,1.64635,1.6466,146400000.0
2009-03-30 13:18:00,1.6466,1.64715,1.6463,1.64715,68800000.0
2009-03-30 13:19:00,1.6471,1.64755,1.64705,1.64745,91400000.0
2009-03-30 13:20:00,1.64735,1.6476,1.647,1.64745,80000000.0
2009-03-30 13:21:00,1.64745,1.64855,1.64745,1.64795,161800000.0
2009-03-30 13:22:00,1.64785,1.6484,1.64755,1.6484,123000000.0
2009-03-30 13:23:00,1.6484,1.64865,1.64805,1.6484,66400000.0
2009-03-30 13:24:00,1.6484,1.64895,1.6483,1.64885,121600000.0
2009-03-30 13:25:00,1.6488,1.6493,1.64845,1.64875,123800000.0
2009-03-30 13:26:00,1.6488,1.64885,1.6476,1.6478,138600000.0
2009-03-30 13:27:00,1.6478,1.64865,1.64735,1.6485,218000000.0
2009-03-30 13:28:00,1.6485,1.6485,1.6476,1.64815,169000000.0
2009-03-30 13:29:00,1.6481,1.64815,1.6478,1.64785,88000000.0
2009-03-30 13:30:00,1.6479,1.64825,1.6476,1.64825,174600000.0
2009-03-30 13:31:00,1.64825,1.64975,1.6481,1.64935,216200000.0
2009-03-30 13:32:00,1.64935,1.65055,1.6493,1.65,273000000.0
2009-03-30 13:33:00,1.64995,1.64995,1.6493,1.6497,85200000.0
2009-03-30 13:34:00,1.6497,1.65,1.6487,1.64935,211000000.0
2009-03-30 13:35:00,1.6492,1.64985,1.6491,1.6498,166000000.0
2009-03-30 13:36:00,1.6499,1.6499,1.64925,1.64925,93800000.0
2009-03-30 13:37:00,1.64925,1.6495,1.64905,1.64925,144600000.0
2009-03-30 13:38:00,1.6493,1.64945,1.6488,1.6491,208000000.0
2009-03-30 13:39:00,1.64925,1.6495,1.64905,1.64935,93200000.0
2009-03-30 13:40:00,1.6493,1.6493,1.64905,1.64905,40000000.0
2009-03-30 13:41:00,1.64905,1.6493,1.6489,1.64915,83000000.0
2009-03-30 13:42:00,1.64925,1.64965,1.64915,1.64965,247200000.0
2009-03-30 13:43:00,1.64965,1.65025,1.6496,1.6501,108400000.0
2009-03-30 13:44:00,1.65,1.65,1.6497,1.6499,64200000.0
2009-03-30 13:45:00,1.6499,1.65,1.64955,1.64955,82200000.0
2009-03-30 13:46:00,1.64955,1.64965,1.64885,1.64905,125000000.0
2009-03-30 13:47:00,1.64895,1.64985,1.64895,1.64965,160200000.0
2009-03-30 13:48:00,1.64965,1.64995,1.6496,1.6496,63600000.0
2009-03-30 13:49:00,1.6496,1.64995,1.64935,1.64955,193400000.0
2009-03-30 13:50:00,1.64955,1.6497,1.64915,1.64915,109200000.0
2009-03-30 13:51:00,1.64915,1.6496,1.64915,1.64955,254400000.0
2009-03-30 13:52:00,1.6496,1.6497,1.64925,1.64945,199800000.0
2009-03-30 13:53:00,1.64955,1.6496,1.6484,1.64855,219200000.0
2009-03-30 13:54:00,1.64865,1.64885,1.64835,1.64845,313400000.0
2009-03-30 13:55:00,1.6483,1.6491,1.6482,1.6491,191800000.0
2009-03-30 13:56:00,1.6491,1.64935,1.64875,1.64905,177400000.0
2009-03-30 13:57:00,1.64905,1.64965,1.64895,1.64925,221400000.0
2009-03-30 13:58:00,1.64925,1.64925,1.6484,1.64845,175000000.0
2009-03-30 13:59:00,1.64845,1.64905,1.6482,1.64905,173000000.0
2009-03-30 14:00:00,1.64905,1.6492,1.64845,1.64905,204000000.0
2009-03-30 14:01:00,1.64905,1.6496,1.649,1.64945,82000000.0
2009-03-30 14:02:00,1.64905,1.6497,1.649,1.64955,89400000.0
2009-03-30 14:03:00,1.6496,1.65005,1.6493,1.6499,85200000.0
2009-03-30 14:04:00,1.65,1.6504,1.6499,1.65035,58200000.0
2009-03-30 14:05:00,1.65025,1.6513,1.6501,1.65105,98600000.0
2009-03-30 14:06:00,1.65105,1.65165,1.65065,1.65165,180600000.0
2009-03-30 14:07:00,1.65165,1.6521,1.6516,1.65185,88200000.0
2009-03-30 14:08:00,1.65175,1.6518,1.6508,1.65085,179200000.0
2009-03-30 14:09:00,1.6508,1.65105,1.6505,1.6508,83600000.0
2009-03-30 14:10:00,1.6508,1.65135,1.6506,1.65095,128000000.0
2009-03-30 14:11:00,1.65105,1.65135,1.65065,1.65065,94200000.0
2009-03-30 14:12:00,1.6507,1.65175,1.6505,1.65175,154000000.0
2009-03-30 14:13:00,1.65175,1.6528,1.65175,1.6528,194600000.0
2009-03-30 14:14:00,1.65295,1.653,1.65235,1.65285,224000000.0
2009-03-30 14:15:00,1.6528,1.65345,1.6528,1.65305,176400000.0
2009-03-30 14:16:00,1.653,1.65305,1.6526,1.65265,139400000.0
2009-03-30 14:17:00,1.65255,1.65265,1.65215,1.6522,98800000.0
2009-03-30 14:18:00,1.65225,1.65245,1.65175,1.65245,105400000.0
2009-03-30 14:19:00,1.65245,1.6533,1.65245,1.6531,134200000.0
2009-03-30 14:20:00,1.6531,1.6532,1.6521,1.65245,217200000.0
2009-03-30 14:21:00,1.65245,1.65355,1.65245,1.65285,255000000.0
2009-03-30 14:22:00,1.65285,1.65355,1.6517,1.6519,179800000.0
2009-03-30 14:23:00,1.65185,1.65275,1.6512,1.65275,136800000.0
2009-03-30 14:24:00,1.65275,1.65285,1.65215,1.6523,185000000.0
2009-03-30 14:25:00,1.65225,1.6523,1.651,1.65145,190800000.0
2009-03-30 14:26:00,1.6515,1.6522,1.65125,1.6516,201600000.0
2009-03-30 14:27:00,1.6517,1.6518,1.65145,1.65165,74000000.0
2009-03-30 14:28:00,1.6517,1.6519,1.6508,1.6509,137000000.0
2009-03-30 14:29:00,1.6508,1.65085,1.65055,1.65085,53400000.0
2009-03-30 14:30:00,1.651,1.65105,1.64985,1.64995,115600000.0
2009-03-30 14:31:00,1.65,1.65045,1.6499,1.65005,109000000.0
2009-03-30 14:32:00,1.65,1.6501,1.64965,1.64985,93200000.0
2009-03-30 14:33:00,1.6491,1.6501,1.64905,1.64975,83400000.0
2009-03-30 14:34:00,1.6497,1.64995,1.6495,1.64995,90800000.0
2009-03-30 14:35:00,1.64985,1.65,1.6495,1.6498,81400000.0
2009-03-30 14:36:00,1.6498,1.65005,1.6498,1.6499,46600000.0
2009-03-30 14:37:00,1.64985,1.6502,1.6498,1.65005,46600000.0
2009-03-30 14:38:00,1.6499,1.64995,1.6497,1.64995,30400000.0
2009-03-30 14:39:00,1.65,1.65055,1.64985,1.65,66800000.0
2009-03-30 14:40:00,1.65005,1.65065,1.64975,1.6506,147200000.0
2009-03-30 14:41:00,1.65055,1.6515,1.6504,1.6508,150400000.0
2009-03-30 14:42:00,1.6509,1.6509,1.65005,1.6501,98400000.0
2009-03-30 14:43:00,1.6501,1.6505,1.64955,1.65,101400000.0
2009-03-30 14:44:00,1.64995,1.65,1.6489,1.64905,73800000.0
2009-03-30 14:45:00,1.649,1.64975,1.64895,1.64965,104000000.0
2009-03-30 14:46:00,1.6498,1.65025,1.6495,1.65,54600000.0
2009-03-30 14:47:00,1.6501,1.6502,1.6496,1.6496,74800000.0
2009-03-30 14:48:00,1.64965,1.65045,1.6494,1.65025,134400000.0
2009-03-30 14:49:00,1.65025,1.6505,1.65,1.65035,90600000.0
2009-03-30 14:50:00,1.65025,1.65055,1.65005,1.65005,117600000.0
2009-03-30 14:51:00,1.65,1.65,1.64965,1.6497,94800000.0
2009-03-30 14:52:00,1.64965,1.6498,1.6491,1.64925,130400000.0
2009-03-30 14:53:00,1.64925,1.6495,1.649,1.649,97000000.0
2009-03-30 14:54:00,1.649,1.6494,1.64875,1.6494,69200000.0
2009-03-30 14:55:00,1.64935,1.6494,1.64885,1.64895,68800000.0
2009-03-30 14:56:00,1.64905,1.6492,1.64855,1.64905,89200000.0
2009-03-30 14:57:00,1.64905,1.6494,1.64895,1.6492,76800000.0
2009-03-30 14:58:00,1.6491,1.65075,1.64875,1.65025,110400000.0
2009-03-30 14:59:00,1.65025,1.65055,1.64975,1.64995,107000000.0
2009-03-30 15:00:00,1.6499,1.6504,1.6496,1.64995,145800000.0
2009-03-30 15:01:00,1.65,1.6503,1.6498,1.6501,63200000.0
2009-03-30 15:02:00,1.65015,1.65015,1.64985,1.64985,41800000.0
2009-03-30 15:03:00,1.65,1.6502,1.64995,1.6501,30200000.0
2009-03-30 15:04:00,1.65015,1.65065,1.65015,1.6504,57200000.0
2009-03-30 15:05:00,1.6505,1.6507,1.65025,1.65055,50600000.0
2009-03-30 15:06:00,1.65065,1.651,1.65045,1.6509,83000000.0
2009-03-30 15:07:00,1.65085,1.65115,1.6504,1.65105,61000000.0
2009-03-30 15:08:00,1.65095,1.651,1.65,1.65025,68200000.0
2009-03-30 15:09:00,1.65025,1.65075,1.65025,1.6505,158200000.0
2009-03-30 15:10:00,1.6506,1.6507,1.6499,1.6501,150600000.0
2009-03-30 15:11:00,1.65015,1.65025,1.64915,1.64915,124200000.0
2009-03-30 15:12:00,1.6491,1.6496,1.64895,1.64905,140600000.0
2009-03-30 15:13:00,1.6491,1.6491,1.64845,1.6487,140200000.0
2009-03-30 15:14:00,1.64875,1.6489,1.64825,1.64865,156200000.0
2009-03-30 15:15:00,1.64865,1.64905,1.64825,1.64855,100400000.0
2009-03-30 15:16:00,1.64865,1.6488,1.6481,1.6481,148600000.0
2009-03-30 15:17:00,1.6481,1.64865,1.6478,1.64865,123600000.0
2009-03-30 15:18:00,1.64865,1.6497,1.64855,1.6496,110000000.0
2009-03-30 15:19:00,1.64955,1.6502,1.6492,1.6499,90000000.0
2009-03-30 15:20:00,1.6499,1.6501,1.6497,1.64995,57800000.0
2009-03-30 15:21:00,1.6499,1.6501,1.6492,1.6495,93000000.0
2009-03-30 15:22:00,1.64925,1.6494,1.64875,1.649,91200000.0
2009-03-30 15:23:00,1.6487,1.64905,1.6476,1.64895,187600000.0
2009-03-30 15:24:00,1.64895,1.649,1.6484,1.6488,196000000.0
2009-03-30 15:25:00,1.6489,1.649,1.64825,1.64865,196600000.0
2009-03-30 15:26:00,1.6486,1.64875,1.6486,1.64865,30200000.0
2009-03-30 15:27:00,1.64875,1.6488,1.64755,1.64755,185400000.0
2009-03-30 15:28:00,1.6477,1.6486,1.6472,1.64735,257200000.0
2009-03-30 15:29:00,1.64745,1.64815,1.6474,1.64805,114200000.0
2009-03-30 15:30:00,1.648,1.64855,1.6476,1.6476,177400000.0
2009-03-30 15:31:00,1.6476,1.64795,1.64675,1.64785,224200000.0
2009-03-30 15:32:00,1.6481,1.6481,1.64755,1.6478,113400000.0
2009-03-30 15:33:00,1.6478,1.6483,1.64705,1.6482,210200000.0
2009-03-30 15:34:00,1.6482,1.64855,1.6481,1.6485,153200000.0
2009-03-30 15:35:00,1.6486,1.64945,1.64845,1.6489,345800000.0
2009-03-30 15:36:00,1.6489,1.6494,1.64885,1.64895,413000000.0
2009-03-30 15:37:00,1.6489,1.64935,1.6485,1.64875,341000000.0
2009-03-30 15:38:00,1.64875,1.6489,1.6483,1.6488,235200000.0
2009-03-30 15:39:00,1.64875,1.64875,1.6475,1.64795,171400000.0
2009-03-30 15:40:00,1.6481,1.64845,1.64765,1.64845,275000000.0
2009-03-30 15:41:00,1.6485,1.64875,1.64795,1.6483,153600000.0
2009-03-30 15:42:00,1.6483,1.6484,1.648,1.64815,120200000.0
2009-03-30 15:43:00,1.6481,1.64815,1.64705,1.64775,172400000.0
2009-03-30 15:44:00,1.64775,1.6478,1.64645,1.64735,214600000.0
2009-03-30 15:45:00,1.6473,1.6475,1.64605,1.64665,172600000.0
2009-03-30 15:46:00,1.64665,1.64695,1.6464,1.64655,78400000.0
2009-03-30 15:47:00,1.6466,1.64705,1.64625,1.64695,111600000.0
2009-03-30 15:48:00,1.64695,1.64735,1.64655,1.64715,101600000.0
2009-03-30 15:49:00,1.6472,1.6474,1.6464,1.64645,172200000.0
2009-03-30 15:50:00,1.64645,1.64685,1.6459,1.64675,208400000.0
2009-03-30 15:51:00,1.6468,1.6469,1.64645,1.6468,174000000.0
2009-03-30 15:52:00,1.64675,1.64695,1.6461,1.64625,177200000.0
2009-03-30 15:53:00,1.64615,1.6465,1.64565,1.64595,170000000.0
2009-03-30 15:54:00,1.64585,1.64585,1.64435,1.6445,312600000.0
2009-03-30 15:55:00,1.64445,1.6449,1.6441,1.64435,188600000.0
2009-03-30 15:56:00,1.6443,1.64585,1.64405,1.64525,199600000.0
2009-03-30 15:57:00,1.6453,1.64675,1.645,1.6466,219800000.0
2009-03-30 15:58:00,1.64655,1.64685,1.64615,1.64685,184800000.0
2009-03-30 15:59:00,1.6468,1.64735,1.64635,1.64735,146200000.0
2009-03-30 16:00:00,1.6474,1.64795,1.64655,1.6472,387200000.0
2009-03-30 16:01:00,1.6472,1.6473,1.64675,1.647,177000000.0
2009-03-30 16:02:00,1.64695,1.64735,1.6466,1.6471,120600000.0
2009-03-30 16:03:00,1.64695,1.64705,1.64595,1.6468,136200000.0
2009-03-30 16:04:00,1.6469,1.64725,1.64675,1.6468,85000000.0
2009-03-30 16:05:00,1.64675,1.6475,1.6466,1.6474,110000000.0
2009-03-30 16:06:00,1.64745,1.6477,1.6461,1.6462,158800000.0
2009-03-30 16:07:00,1.64615,1.6464,1.64505,1.64505,132000000.0
2009-03-30 16:08:00,1.64505,1.64605,1.64495,1.6452,171600000.0
2009-03-30 16:09:00,1.6453,1.6469,1.6453,1.64575,179600000.0
2009-03-30 16:10:00,1.64575,1.6461,1.64515,1.6461,173400000.0
2009-03-30 16:11:00,1.6461,1.647,1.64605,1.64685,142000000.0
2009-03-30 16:12:00,1.64695,1.64765,1.64645,1.64715,131600000.0
2009-03-30 16:13:00,1.64715,1.6478,1.6464,1.64725,176400000.0
2009-03-30 16:14:00,1.64725,1.64725,1.6465,1.6466,118800000.0
2009-03-30 16:15:00,1.6466,1.64675,1.64625,1.64665,175800000.0
2009-03-30 16:16:00,1.6467,1.64755,1.6463,1.64735,139000000.0
2009-03-30 16:17:00,1.64725,1.64745,1.646,1.64635,147000000.0
2009-03-30 16:18:00,1.64635,1.6469,1.64585,1.64665,141400000.0
2009-03-30 16:19:00,1.6467,1.64675,1.6461,1.64645,143800000.0
2009-03-30 16:20:00,1.6462,1.6469,1.6462,1.6465,146200000.0
2009-03-30 16:21:00,1.64655,1.64655,1.6454,1.6455,159800000.0
2009-03-30 16:22:00,1.6456,1.6466,1.6456,1.64645,151200000.0
2009-03-30 16:23:00,1.64655,1.64675,1.64635,1.6467,80800000.0
2009-03-30 16:24:00,1.6467,1.64675,1.64595,1.64595,108400000.0
2009-03-30 16:25:00,1.64605,1.6465,1.64555,1.64615,83000000.0
2009-03-30 16:26:00,1.6462,1.64645,1.64595,1.64625,121200000.0
2009-03-30 16:27:00,1.6462,1.64625,1.64565,1.64575,91600000.0
2009-03-30 16:28:00,1.6457,1.64595,1.6455,1.6457,159600000.0
2009-03-30 16:29:00,1.64575,1.64585,1.64535,1.64555,100800000.0
2009-03-30 16:30:00,1.64555,1.6461,1.64515,1.64555,183800000.0
2009-03-30 16:31:00,1.6456,1.64565,1.6449,1.6452,199600000.0
2009-03-30 16:32:00,1.6453,1.64575,1.64475,1.6454,195600000.0
2009-03-30 16:33:00,1.6453,1.646,1.64485,1.64555,158000000.0
2009-03-30 16:34:00,1.6455,1.6463,1.6455,1.64595,158000000.0
2009-03-30 16:35:00,1.64605,1.6472,1.64585,1.6467,122800000.0
2009-03-30 16:36:00,1.64675,1.6468,1.6462,1.64635,97400000.0
2009-03-30 16:37:00,1.6465,1.6471,1.6463,1.64645,117200000.0
2009-03-30 16:38:00,1.6464,1.64685,1.6464,1.64645,119800000.0
2009-03-30 16:39:00,1.6464,1.64755,1.6464,1.64755,131800000.0
2009-03-30 16:40:00,1.6475,1.6484,1.64745,1.64825,231200000.0
2009-03-30 16:41:00,1.6483,1.64865,1.64795,1.64845,145800000.0
2009-03-30 16:42:00,1.6485,1.6504,1.6485,1.64985,192600000.0
2009-03-30 16:43:00,1.65,1.65,1.6493,1.6494,130800000.0
2009-03-30 16:44:00,1.64945,1.65025,1.64945,1.65,119000000.0
2009-03-30 16:45:00,1.65,1.651,1.64945,1.6504,257400000.0
2009-03-30 16:46:00,1.6503,1.65055,1.6497,1.6499,249200000.0
2009-03-30 16:47:00,1.6499,1.6505,1.64985,1.65045,196400000.0
2009-03-30 16:48:00,1.65045,1.6509,1.65025,1.65045,253400000.0
2009-03-30 16:49:00,1.65045,1.65075,1.6503,1.6503,195000000.0
2009-03-30 16:50:00,1.6504,1.6505,1.6496,1.65,185200000.0
2009-03-30 16:51:00,1.64995,1.6503,1.64965,1.65005,247600000.0
2009-03-30 16:52:00,1.65005,1.6511,1.64995,1.6509,273600000.0
2009-03-30 16:53:00,1.6509,1.65095,1.65025,1.6503,229400000.0
2009-03-30 16:54:00,1.65025,1.65025,1.64945,1.64955,219200000.0
2009-03-30 16:55:00,1.6495,1.64975,1.6493,1.64975,141600000.0
2009-03-30 16:56:00,1.6498,1.6505,1.6498,1.65005,150200000.0
2009-03-30 16:57:00,1.65015,1.65015,1.6498,1.64985,107000000.0
2009-03-30 16:58:00,1.64985,1.6509,1.64975,1.65065,208600000.0
2009-03-30 16:59:00,1.6506,1.65365,1.65045,1.65315,334800000.0
2009-03-30 17:00:00,1.65305,1.6534,1.6516,1.65165,182000000.0
2009-03-30 17:01:00,1.6517,1.65205,1.65165,1.6519,126800000.0
2009-03-30 17:02:00,1.6519,1.6538,1.65175,1.65275,161000000.0
2009-03-30 17:03:00,1.65275,1.65275,1.65205,1.6522,96200000.0
2009-03-30 17:04:00,1.65215,1.6536,1.65215,1.65345,76800000.0
2009-03-30 17:05:00,1.65325,1.65355,1.6529,1.65305,68800000.0
2009-03-30 17:06:00,1.6531,1.65315,1.65175,1.65235,120600000.0
2009-03-30 17:07:00,1.6523,1.6525,1.65185,1.652,76000000.0
2009-03-30 17:08:00,1.65195,1.6527,1.65175,1.65215,138000000.0
2009-03-30 17:09:00,1.65215,1.6545,1.65215,1.65425,209800000.0
2009-03-30 17:10:00,1.65415,1.65415,1.6523,1.6526,174600000.0
2009-03-30 17:11:00,1.6526,1.6526,1.65165,1.65235,144800000.0
2009-03-30 17:12:00,1.6524,1.6527,1.6518,1.6523,207400000.0
2009-03-30 17:13:00,1.6523,1.65295,1.65215,1.65275,187000000.0
2009-03-30 17:14:00,1.6525,1.65285,1.65185,1.65205,171200000.0
2009-03-30 17:15:00,1.65195,1.6522,1.65175,1.6522,95600000.0
2009-03-30 17:16:00,1.6522,1.6529,1.6522,1.6525,131600000.0
2009-03-30 17:17:00,1.6525,1.6528,1.65235,1.65255,206400000.0
2009-03-30 17:18:00,1.6526,1.6526,1.6522,1.6522,87200000.0
2009-03-30 17:19:00,1.6522,1.65275,1.6522,1.6525,260000000.0
2009-03-30 17:20:00,1.6525,1.65335,1.6524,1.65295,167400000.0
2009-03-30 17:21:00,1.6529,1.65395,1.6529,1.65355,215200000.0
2009-03-30 17:22:00,1.65355,1.65355,1.65245,1.65265,322800000.0
2009-03-30 17:23:00,1.6526,1.65325,1.65235,1.6526,236200000.0
2009-03-30 17:24:00,1.6526,1.65265,1.6518,1.65185,154000000.0
2009-03-30 17:25:00,1.65185,1.65225,1.6518,1.652,128600000.0
2009-03-30 17:26:00,1.6517,1.6521,1.65155,1.6516,142600000.0
2009-03-30 17:27:00,1.6516,1.65175,1.65075,1.6515,165000000.0
2009-03-30 17:28:00,1.65155,1.6522,1.6513,1.65135,154400000.0
2009-03-30 17:29:00,1.6513,1.65215,1.6512,1.65125,170800000.0
2009-03-30 17:30:00,1.6511,1.65255,1.651,1.65255,283200000.0
2009-03-30 17:31:00,1.65255,1.6529,1.65215,1.6525,154200000.0
2009-03-30 17:32:00,1.65255,1.65355,1.65235,1.6534,146000000.0
2009-03-30 17:33:00,1.65335,1.65405,1.6533,1.6535,99400000.0
2009-03-30 17:34:00,1.6536,1.6545,1.6535,1.65415,115800000.0
2009-03-30 17:35:00,1.65415,1.65445,1.6536,1.65365,217400000.0
2009-03-30 17:36:00,1.65375,1.6538,1.65265,1.65295,208800000.0
2009-03-30 17:37:00,1.653,1.6538,1.6527,1.65375,181000000.0
2009-03-30 17:38:00,1.6537,1.6539,1.6527,1.65375,228800000.0
2009-03-30 17:39:00,1.6537,1.6538,1.6516,1.65205,173600000.0
2009-03-30 17:40:00,1.65205,1.6523,1.65065,1.65085,165400000.0
2009-03-30 17:41:00,1.65095,1.6513,1.65,1.6503,155000000.0
2009-03-30 17:42:00,1.65015,1.65085,1.6498,1.6507,204800000.0
2009-03-30 17:43:00,1.6507,1.6515,1.6507,1.65125,204600000.0
2009-03-30 17:44:00,1.6514,1.65185,1.65095,1.65155,210800000.0
2009-03-30 17:45:00,1.6515,1.6515,1.6507,1.6512,117800000.0
2009-03-30 17:46:00,1.65105,1.65155,1.65105,1.6514,95000000.0
2009-03-30 17:47:00,1.6515,1.65205,1.65135,1.6518,55800000.0
2009-03-30 17:48:00,1.65175,1.65265,1.6517,1.65245,89800000.0
2009-03-30 17:49:00,1.6526,1.65305,1.6524,1.65305,117600000.0
2009-03-30 17:50:00,1.65315,1.65335,1.65275,1.6531,186800000.0
2009-03-30 17:51:00,1.6533,1.6541,1.65285,1.65385,161400000.0
2009-03-30 17:52:00,1.65385,1.6551,1.65385,1.6543,144200000.0
2009-03-30 17:53:00,1.6543,1.65465,1.6542,1.6544,152400000.0
2009-03-30 17:54:00,1.6544,1.6544,1.65375,1.65385,93400000.0
2009-03-30 17:55:00,1.65395,1.6542,1.65365,1.65375,111600000.0
2009-03-30 17:56:00,1.65345,1.6535,1.6527,1.65335,153600000.0
2009-03-30 17:57:00,1.65335,1.6544,1.6526,1.6543,183400000.0
2009-03-30 17:58:00,1.6543,1.65445,1.65355,1.65405,173400000.0
2009-03-30 17:59:00,1.654,1.6545,1.65295,1.65365,155800000.0
2009-03-30 18:00:00,1.65385,1.65405,1.65155,1.65265,311800000.0
2009-03-30 18:01:00,1.6526,1.65455,1.6522,1.6534,254600000.0
2009-03-30 18:02:00,1.6535,1.6554,1.6535,1.6551,300200000.0
2009-03-30 18:03:00,1.65495,1.65505,1.65345,1.65385,328200000.0
2009-03-30 18:04:00,1.6536,1.65515,1.65305,1.65485,301200000.0
2009-03-30 18:05:00,1.65485,1.6562,1.65405,1.65595,255800000.0
2009-03-30 18:06:00,1.6559,1.6564,1.65525,1.6557,224000000.0
2009-03-30 18:07:00,1.6556,1.65635,1.65475,1.65495,205600000.0
2009-03-30 18:08:00,1.65495,1.6552,1.6545,1.655,189800000.0
2009-03-30 18:09:00,1.655,1.65535,1.655,1.6553,81200000.0
2009-03-30 18:10:00,1.65525,1.6555,1.655,1.6551,146200000.0
2009-03-30 18:11:00,1.6551,1.6553,1.6543,1.65495,217200000.0
2009-03-30 18:12:00,1.65515,1.6558,1.65505,1.6557,201600000.0
2009-03-30 18:13:00,1.6557,1.65585,1.6553,1.65555,150000000.0
2009-03-30 18:14:00,1.65555,1.65625,1.65545,1.65615,162200000.0
2009-03-30 18:15:00,1.65585,1.6562,1.65575,1.65595,99400000.0
2009-03-30 18:16:00,1.6561,1.65635,1.6558,1.65615,191200000.0
2009-03-30 18:17:00,1.65615,1.6564,1.65585,1.65615,140800000.0
2009-03-30 18:18:00,1.6562,1.65745,1.65545,1.6573,366200000.0
2009-03-30 18:19:00,1.6569,1.6577,1.6568,1.6572,289600000.0
2009-03-30 18:20:00,1.6573,1.65765,1.6569,1.65705,135200000.0
2009-03-30 18:21:00,1.65705,1.65795,1.65695,1.65715,185400000.0
2009-03-30 18:22:00,1.65725,1.65725,1.6564,1.6564,198800000.0
2009-03-30 18:23:00,1.65655,1.6567,1.65605,1.6563,171800000.0
2009-03-30 18:24:00,1.6564,1.65665,1.65615,1.65645,144800000.0
2009-03-30 18:25:00,1.6565,1.65755,1.6561,1.65755,148000000.0
2009-03-30 18:26:00,1.65745,1.65815,1.65725,1.6581,152400000.0
2009-03-30 18:27:00,1.6581,1.65855,1.6579,1.6582,147000000.0
2009-03-30 18:28:00,1.65805,1.6585,1.658,1.658,150400000.0
2009-03-30 18:29:00,1.65795,1.658,1.65685,1.657,202000000.0
2009-03-30 18:30:00,1.65695,1.6575,1.6569,1.65715,103200000.0
2009-03-30 18:31:00,1.65715,1.6575,1.65685,1.6571,125400000.0
2009-03-30 18:32:00,1.65705,1.6572,1.65565,1.6559,142000000.0
2009-03-30 18:33:00,1.6558,1.65585,1.65545,1.6557,63800000.0
2009-03-30 18:34:00,1.6557,1.65605,1.65565,1.65585,99400000.0
2009-03-30 18:35:00,1.6558,1.6561,1.6557,1.65585,65400000.0
2009-03-30 18:36:00,1.656,1.65615,1.6552,1.6555,65200000.0
2009-03-30 18:37:00,1.6554,1.6559,1.65525,1.6558,74200000.0
2009-03-30 18:38:00,1.6559,1.656,1.6556,1.65585,85600000.0
2009-03-30 18:39:00,1.65595,1.65605,1.6556,1.6556,55400000.0
2009-03-30 18:40:00,1.65585,1.656,1.65555,1.65585,52800000.0
2009-03-30 18:41:00,1.6559,1.6564,1.6556,1.6564,37800000.0
2009-03-30 18:42:00,1.65645,1.6566,1.65585,1.65655,67400000.0
2009-03-30 18:43:00,1.65665,1.65765,1.65665,1.65765,82200000.0
2009-03-30 18:44:00,1.65765,1.65895,1.6575,1.65895,93800000.0
2009-03-30 18:45:00,1.6588,1.6588,1.65765,1.658,239600000.0
2009-03-30 18:46:00,1.6579,1.658,1.6575,1.65755,54400000.0
2009-03-30 18:47:00,1.6577,1.65825,1.65765,1.65785,95800000.0
2009-03-30 18:48:00,1.65785,1.65855,1.65765,1.65855,92200000.0
2009-03-30 18:49:00,1.65845,1.6586,1.65765,1.65815,120000000.0
2009-03-30 18:50:00,1.65815,1.65815,1.6577,1.6578,54600000.0
2009-03-30 18:51:00,1.6579,1.6583,1.6575,1.65755,152000000.0
2009-03-30 18:52:00,1.65755,1.65795,1.6573,1.65795,81000000.0
2009-03-30 18:53:00,1.65795,1.6584,1.65795,1.65815,52800000.0
2009-03-30 18:54:00,1.6581,1.65895,1.6578,1.65895,116000000.0
2009-03-30 18:55:00,1.65875,1.6588,1.6578,1.65845,113200000.0
2009-03-30 18:56:00,1.65845,1.6591,1.65845,1.6589,89400000.0
2009-03-30 18:57:00,1.6589,1.65915,1.6589,1.65905,9800000.0
2009-03-30 18:58:00,1.65905,1.6598,1.65865,1.6594,134600000.0
2009-03-30 18:59:00,1.65945,1.66015,1.65915,1.65935,141400000.0
2009-03-30 19:00:00,1.6595,1.66005,1.6592,1.6598,129200000.0
2009-03-30 19:01:00,1.6598,1.66005,1.65915,1.65945,133400000.0
2009-03-30 19:02:00,1.6595,1.6598,1.6587,1.6593,132800000.0
2009-03-30 19:03:00,1.6593,1.6593,1.65885,1.6591,126400000.0
2009-03-30 19:04:00,1.65915,1.6595,1.659,1.6593,77400000.0
2009-03-30 19:05:00,1.6593,1.65945,1.6592,1.6592,62000000.0
2009-03-30 19:06:00,1.65905,1.65915,1.65875,1.6591,86200000.0
2009-03-30 19:07:00,1.65915,1.65925,1.659,1.659,24400000.0
2009-03-30 19:08:00,1.659,1.65995,1.6589,1.65995,90200000.0
2009-03-30 19:09:00,1.6599,1.66005,1.65885,1.6595,107000000.0
2009-03-30 19:10:00,1.6595,1.65985,1.65935,1.6596,23200000.0
2009-03-30 19:11:00,1.65955,1.65965,1.65905,1.65955,60800000.0
2009-03-30 19:12:00,1.65955,1.65955,1.65885,1.65885,51200000.0
2009-03-30 19:13:00,1.6589,1.6591,1.65885,1.6591,38200000.0
2009-03-30 19:14:00,1.65905,1.65935,1.65905,1.65935,23200000.0
2009-03-30 19:15:00,1.65935,1.6596,1.6593,1.65935,47400000.0
2009-03-30 19:16:00,1.6593,1.65945,1.65905,1.65935,52000000.0
2009-03-30 19:17:00,1.6593,1.65935,1.65915,1.6592,12800000.0
2009-03-30 19:18:00,1.6591,1.65935,1.6591,1.6592,18000000.0
2009-03-30 19:19:00,1.65935,1.6594,1.65895,1.6592,31000000.0
2009-03-30 19:20:00,1.6592,1.6598,1.65915,1.6597,43600000.0
2009-03-30 19:21:00,1.6598,1.65995,1.65905,1.6592,65800000.0
2009-03-30 19:22:00,1.65925,1.6602,1.6592,1.65965,70300000.0
2009-03-30 19:23:00,1.6596,1.6598,1.6593,1.6594,24800000.0
2009-03-30 19:24:00,1.65945,1.65955,1.65905,1.65915,42000000.0
2009-03-30 19:25:00,1.65915,1.65925,1.6589,1.65895,34800000.0
2009-03-30 19:26:00,1.65905,1.6593,1.6587,1.6589,87400000.0
2009-03-30 19:27:00,1.65895,1.65915,1.6588,1.65895,78400000.0
2009-03-30 19:28:00,1.6588,1.65905,1.65855,1.6589,242800004.0
2009-03-30 19:29:00,1.6589,1.65905,1.6586,1.6588,488800012.0
2009-03-30 19:30:00,1.65875,1.65885,1.65865,1.6588,84400000.0
2009-03-30 19:31:00,1.6588,1.659,1.65865,1.6587,70600000.0
2009-03-30 19:32:00,1.6587,1.6587,1.65865,1.6587,53800000.0
2009-03-30 19:33:00,1.65865,1.6587,1.65765,1.6583,110600000.0
2009-03-30 19:34:00,1.65835,1.6595,1.65835,1.65895,131000000.0
2009-03-30 19:35:00,1.6588,1.66005,1.6588,1.65995,73400000.0
2009-03-30 19:36:00,1.65995,1.66005,1.65975,1.66,34600000.0
2009-03-30 19:37:00,1.65985,1.66035,1.65945,1.6603,120600000.0
2009-03-30 19:38:00,1.6603,1.6605,1.6597,1.66,121000000.0
2009-03-30 19:39:00,1.66,1.6601,1.65955,1.66005,110400000.0
2009-03-30 19:40:00,1.65995,1.6603,1.65975,1.65975,37800000.0
2009-03-30 19:41:00,1.65975,1.65985,1.6591,1.6593,65200000.0
2009-03-30 19:42:00,1.6594,1.6594,1.65895,1.659,89000000.0
2009-03-30 19:43:00,1.659,1.659,1.659,1.659,10000000.0
2009-03-30 19:44:00,1.659,1.659,1.65835,1.6586,41700000.0
2009-03-30 19:45:00,1.65865,1.65885,1.6584,1.65885,73400000.0
2009-03-30 19:46:00,1.65875,1.6589,1.6585,1.6585,32400000.0
2009-03-30 19:47:00,1.65855,1.65945,1.65845,1.65935,105200000.0
2009-03-30 19:48:00,1.65935,1.66005,1.65935,1.65965,63800000.0
2009-03-30 19:49:00,1.65965,1.6597,1.65915,1.65925,61800000.0
2009-03-30 19:50:00,1.65925,1.6598,1.6592,1.6596,72200000.0
2009-03-30 19:51:00,1.6596,1.65975,1.6589,1.65945,85400000.0
2009-03-30 19:52:00,1.6595,1.65975,1.65935,1.65965,44800000.0
2009-03-30 19:53:00,1.6598,1.6598,1.65895,1.65895,86800000.0
2009-03-30 19:54:00,1.65895,1.66075,1.6588,1.66055,89800000.0
2009-03-30 19:55:00,1.66045,1.66045,1.6598,1.6598,71200000.0
2009-03-30 19:56:00,1.6598,1.6598,1.65925,1.65955,45000000.0
2009-03-30 19:57:00,1.6596,1.66035,1.6596,1.6598,63400000.0
2009-03-30 19:58:00,1.6598,1.6611,1.6598,1.66095,138600000.0
2009-03-30 19:59:00,1.66095,1.6616,1.66095,1.6614,137200000.0
2009-03-30 20:00:00,1.66135,1.6617,1.66105,1.6616,86600000.0
2009-03-30 20:01:00,1.66165,1.66195,1.6613,1.66175,72200000.0
2009-03-30 20:02:00,1.6617,1.6617,1.6604,1.66075,152400000.0
2009-03-30 20:03:00,1.66065,1.6608,1.66005,1.66025,214200000.0
2009-03-30 20:04:00,1.66005,1.66035,1.65955,1.6601,218200000.0
2009-03-30 20:05:00,1.6602,1.66105,1.6602,1.66075,96800000.0
2009-03-30 20:06:00,1.6608,1.66115,1.66035,1.66055,122200000.0
2009-03-30 20:07:00,1.66055,1.661,1.66035,1.6609,96600000.0
2009-03-30 20:08:00,1.661,1.66105,1.6603,1.66045,162800000.0
2009-03-30 20:09:00,1.6605,1.66065,1.66,1.66065,180400000.0
2009-03-30 20:10:00,1.66065,1.66115,1.6605,1.66095,98000000.0
2009-03-30 20:11:00,1.66095,1.66115,1.66035,1.6608,136600000.0
2009-03-30 20:12:00,1.66085,1.66095,1.66,1.66045,92000000.0
2009-03-30 20:13:00,1.66025,1.66045,1.65995,1.6603,150600000.0
2009-03-30 20:14:00,1.66035,1.66055,1.66015,1.6603,103400000.0
2009-03-30 20:15:00,1.6603,1.66045,1.6599,1.6603,117400000.0
2009-03-30 20:16:00,1.66035,1.6606,1.65975,1.6599,49200000.0
2009-03-30 20:17:00,1.65995,1.6602,1.6597,1.65975,67400000.0
2009-03-30 20:18:00,1.65975,1.6601,1.6596,1.6599,91800000.0
2009-03-30 20:19:00,1.66005,1.66005,1.65975,1.65975,30000000.0
2009-03-30 20:20:00,1.65975,1.65985,1.65955,1.65955,81600000.0
2009-03-30 20:21:00,1.65955,1.65985,1.65955,1.65985,253200000.0
2009-03-30 20:22:00,1.6596,1.6598,1.6596,1.6597,67600000.0
2009-03-30 20:23:00,1.6597,1.6597,1.65955,1.65955,69400000.0
2009-03-30 20:24:00,1.65965,1.6597,1.65955,1.6596,53000000.0
2009-03-30 20:25:00,1.65955,1.6597,1.65955,1.6596,62800000.0
2009-03-30 20:26:00,1.6596,1.65995,1.6595,1.6595,72400000.0
2009-03-30 20:27:00,1.65955,1.6603,1.65955,1.66015,95800000.0
2009-03-30 20:28:00,1.66025,1.66025,1.6599,1.66025,60800000.0
2009-03-30 20:29:00,1.66035,1.6606,1.6601,1.6604,64000000.0
2009-03-30 20:30:00,1.66055,1.66055,1.6598,1.65995,112400000.0
2009-03-30 20:31:00,1.65995,1.6604,1.65995,1.6604,72800000.0
2009-03-30 20:32:00,1.6604,1.6604,1.6599,1.66005,91000000.0
2009-03-30 20:33:00,1.66005,1.6603,1.65985,1.6603,188800000.0
2009-03-30 20:34:00,1.6604,1.66055,1.66015,1.66035,78600000.0
2009-03-30 20:35:00,1.66045,1.66075,1.6601,1.66035,106000000.0
2009-03-30 20:36:00,1.66045,1.6608,1.66035,1.66055,81800000.0
2009-03-30 20:37:00,1.6607,1.66135,1.66065,1.66125,139000000.0
2009-03-30 20:38:00,1.6613,1.6615,1.66105,1.66135,88200000.0
2009-03-30 20:39:00,1.6608,1.66105,1.6606,1.66075,124000000.0
2009-03-30 20:40:00,1.6609,1.661,1.6602,1.6603,142400000.0
2009-03-30 20:41:00,1.66035,1.66095,1.66025,1.66065,187400000.0
2009-03-30 20:42:00,1.6606,1.66105,1.6604,1.6606,101800000.0
2009-03-30 20:43:00,1.6607,1.6608,1.66055,1.6606,79200000.0
2009-03-30 20:44:00,1.6606,1.66105,1.6606,1.6608,84600000.0
2009-03-30 20:45:00,1.661,1.66135,1.66085,1.66125,151400000.0
2009-03-30 20:46:00,1.6613,1.6618,1.66125,1.6616,59400000.0
2009-03-30 20:47:00,1.6616,1.66175,1.6614,1.66175,46600000.0
2009-03-30 20:48:00,1.66175,1.6621,1.66125,1.6618,117200000.0
2009-03-30 20:49:00,1.6618,1.66315,1.66155,1.66315,130800000.0
2009-03-30 20:50:00,1.6632,1.6632,1.6624,1.6632,172400000.0
2009-03-30 20:51:00,1.66305,1.6638,1.6628,1.6638,106600000.0
2009-03-30 20:52:00,1.66375,1.66405,1.6632,1.66395,199600000.0
2009-03-30 20:53:00,1.664,1.66405,1.66365,1.66385,53000000.0
2009-03-30 20:54:00,1.6637,1.6646,1.6637,1.6646,84600000.0
2009-03-30 20:55:00,1.66465,1.66485,1.6643,1.66445,85800000.0
2009-03-30 20:56:00,1.6644,1.6645,1.6642,1.66445,86600000.0
2009-03-30 20:57:00,1.6645,1.6651,1.6645,1.6648,75000000.0
2009-03-30 20:58:00,1.6648,1.6652,1.6647,1.6647,134000000.0
2009-03-30 20:59:00,1.6648,1.6653,1.6634,1.66375,213400000.0
2009-03-30 21:00:00,1.6637,1.66405,1.66345,1.66385,170600000.0
2009-03-30 21:01:00,1.66395,1.66425,1.6636,1.6637,54800000.0
2009-03-30 21:02:00,1.66365,1.6638,1.66355,1.6637,26800000.0
2009-03-30 21:03:00,1.66375,1.66395,1.6635,1.6636,66600000.0
2009-03-30 21:04:00,1.6636,1.6638,1.6636,1.6637,45800000.0
2009-03-30 21:05:00,1.6637,1.6637,1.6637,1.6637,16000000.0
2009-03-30 21:06:00,1.6637,1.6637,1.6637,1.6637,5000000.0
2009-03-30 21:07:00,1.6637,1.6639,1.6637,1.6637,83200000.0
2009-03-30 21:08:00,1.66365,1.66425,1.66365,1.66395,176000000.0
2009-03-30 21:09:00,1.66405,1.6642,1.66395,1.66415,56200000.0
2009-03-30 21:10:00,1.66415,1.66455,1.66385,1.66415,109200000.0
2009-03-30 21:11:00,1.6641,1.665,1.66405,1.66485,108400000.0
2009-03-30 21:12:00,1.66505,1.6656,1.66485,1.66525,199800000.0
2009-03-30 21:13:00,1.66525,1.66525,1.66465,1.6651,77400000.0
2009-03-30 21:14:00,1.665,1.66645,1.66495,1.66635,110000000.0
2009-03-30 21:15:00,1.66645,1.6665,1.66565,1.6661,175800000.0
2009-03-30 21:16:00,1.6662,1.6662,1.66535,1.6655,105800000.0
2009-03-30 21:17:00,1.66545,1.66545,1.66465,1.6648,118000000.0
2009-03-30 21:18:00,1.6648,1.66485,1.66415,1.6642,77000000.0
2009-03-30 21:19:00,1.6643,1.66565,1.6642,1.66565,121400000.0
2009-03-30 21:20:00,1.6657,1.666,1.6652,1.6652,75600000.0
2009-03-30 21:21:00,1.6653,1.66545,1.66515,1.6652,51000000.0
2009-03-30 21:22:00,1.6653,1.66575,1.6652,1.66525,99800000.0
2009-03-30 21:23:00,1.6653,1.66585,1.6653,1.6655,97600000.0
2009-03-30 21:24:00,1.6655,1.6658,1.66525,1.66525,40000000.0
2009-03-30 21:25:00,1.6653,1.6657,1.66485,1.66525,128000000.0
2009-03-30 21:26:00,1.66525,1.66575,1.6649,1.6651,115200000.0
2009-03-30 21:27:00,1.6651,1.66525,1.6647,1.66505,77800000.0
2009-03-30 21:28:00,1.66515,1.66665,1.66515,1.6658,112200000.0
2009-03-30 21:29:00,1.6655,1.66575,1.66525,1.66555,59600000.0
2009-03-30 21:30:00,1.66555,1.6659,1.66545,1.66555,75200000.0
2009-03-30 21:31:00,1.6655,1.6657,1.66535,1.66545,41800000.0
2009-03-30 21:32:00,1.66545,1.66545,1.66495,1.6652,106000000.0
2009-03-30 21:33:00,1.6651,1.6657,1.66495,1.66565,84600000.0
2009-03-30 21:34:00,1.6654,1.6658,1.6652,1.6656,98600000.0
2009-03-30 21:35:00,1.66575,1.66575,1.66525,1.66545,86600000.0
2009-03-30 21:36:00,1.66545,1.66545,1.66515,1.6653,23800000.0
2009-03-30 21:37:00,1.66515,1.66555,1.66465,1.6649,89000000.0
2009-03-30 21:38:00,1.6649,1.6651,1.66465,1.6647,64400000.0
2009-03-30 21:39:00,1.66475,1.66505,1.66465,1.66465,38800000.0
2009-03-30 21:40:00,1.66455,1.66475,1.6644,1.6646,67200000.0
2009-03-30 21:41:00,1.66475,1.66525,1.6644,1.6648,82000000.0
2009-03-30 21:42:00,1.66475,1.66505,1.66475,1.66505,36000000.0
2009-03-30 21:43:00,1.66505,1.66505,1.6642,1.66425,100400000.0
2009-03-30 21:44:00,1.6642,1.6642,1.6639,1.66405,31800000.0
2009-03-30 21:45:00,1.66405,1.6641,1.66335,1.6639,94800000.0
2009-03-30 21:46:00,1.66405,1.66415,1.6637,1.6637,44400000.0
2009-03-30 21:47:00,1.66375,1.66435,1.66365,1.66365,44200000.0
2009-03-30 21:48:00,1.66365,1.66385,1.6635,1.6635,59600000.0
2009-03-30 21:49:00,1.66345,1.6636,1.66325,1.66345,81000000.0
2009-03-30 21:50:00,1.66345,1.66365,1.66315,1.66365,61600000.0
2009-03-30 21:51:00,1.6636,1.6637,1.66335,1.66355,19800000.0
2009-03-30 21:52:00,1.66355,1.6637,1.6633,1.6636,28000000.0
2009-03-30 21:53:00,1.6635,1.6636,1.66335,1.6635,20600000.0
2009-03-30 21:54:00,1.6635,1.66375,1.6635,1.6637,23000000.0
2009-03-30 21:55:00,1.66375,1.66375,1.6633,1.66335,21000000.0
2009-03-30 21:56:00,1.66335,1.66335,1.66265,1.66265,12000000.0
2009-03-30 21:57:00,1.6629,1.6637,1.66275,1.66315,63200000.0
2009-03-30 21:58:00,1.66315,1.6636,1.66305,1.66315,34400000.0
2009-03-30 21:59:00,1.6633,1.66445,1.6633,1.6643,64600000.0
2009-03-30 22:00:00,1.6643,1.66485,1.66425,1.66435,74600000.0
2009-03-30 22:01:00,1.66435,1.66475,1.66425,1.66475,46600000.0
2009-03-30 22:02:00,1.66435,1.66445,1.66415,1.6644,28400000.0
2009-03-30 22:03:00,1.6644,1.6644,1.6644,1.6644,1000000.0
2009-03-30 22:04:00,1.66445,1.66445,1.66405,1.6641,21200000.0
2009-03-30 22:05:00,1.6643,1.6645,1.6643,1.6645,4600000.0
2009-03-30 22:06:00,1.6645,1.6649,1.6645,1.6648,37400000.0
2009-03-30 22:07:00,1.66485,1.66485,1.6645,1.6647,24400000.0
2009-03-30 22:08:00,1.6647,1.6647,1.66405,1.66415,29400000.0
2009-03-30 22:09:00,1.6642,1.66445,1.6642,1.66445,24600000.0
2009-03-30 22:10:00,1.6645,1.66465,1.66435,1.66455,17200000.0
2009-03-30 22:11:00,1.66455,1.6646,1.6642,1.6644,14000000.0
2009-03-30 22:12:00,1.66455,1.66455,1.6639,1.66395,44000000.0
2009-03-30 22:13:00,1.66405,1.6642,1.66405,1.66405,5800000.0
2009-03-30 22:14:00,1.664,1.66405,1.6638,1.6638,13800000.0
2009-03-30 22:15:00,1.66385,1.664,1.66375,1.6639,29000000.0
2009-03-30 22:16:00,1.6639,1.66415,1.66375,1.66415,13200000.0
2009-03-30 22:17:00,1.6642,1.6643,1.66395,1.6641,17600000.0
2009-03-30 22:18:00,1.66425,1.66425,1.66375,1.66385,23400000.0
2009-03-30 22:19:00,1.6638,1.66405,1.6635,1.66365,46400000.0
2009-03-30 22:20:00,1.6637,1.6639,1.66365,1.6637,28200000.0
2009-03-30 22:21:00,1.6637,1.66395,1.66355,1.66385,55800000.0
2009-03-30 22:22:00,1.66385,1.6641,1.66375,1.6639,44800000.0
2009-03-30 22:23:00,1.6638,1.66415,1.6638,1.664,41800000.0
2009-03-30 22:24:00,1.664,1.66435,1.66375,1.66415,48400000.0
2009-03-30 22:25:00,1.66415,1.66425,1.6637,1.66395,35000000.0
2009-03-30 22:26:00,1.66395,1.66435,1.6638,1.66385,62400000.0
2009-03-30 22:27:00,1.6639,1.6647,1.66385,1.664,42000000.0
2009-03-30 22:28:00,1.664,1.66405,1.66395,1.66405,15400000.0
2009-03-30 22:29:00,1.66405,1.66475,1.6639,1.66405,66600000.0
2009-03-30 22:30:00,1.66405,1.66425,1.6639,1.66405,33600000.0
2009-03-30 22:32:00,1.6636,1.6643,1.6636,1.6643,50200000.0
2009-03-30 22:33:00,1.6643,1.66435,1.66425,1.6643,26200000.0
2009-03-30 22:34:00,1.66445,1.66495,1.6643,1.66445,24200000.0
2009-03-30 22:35:00,1.6644,1.6644,1.6644,1.6644,17800000.0
2009-03-30 22:36:00,1.6645,1.6647,1.66435,1.66455,15200000.0
2009-03-30 22:37:00,1.6648,1.6651,1.6646,1.6648,25000000.0
2009-03-30 22:38:00,1.6648,1.66515,1.66455,1.6648,88000000.0
2009-03-30 22:39:00,1.66495,1.66495,1.66455,1.6646,39400000.0
2009-03-30 22:40:00,1.66455,1.66465,1.66455,1.66465,5200000.0
2009-03-30 22:41:00,1.66465,1.66465,1.66435,1.6645,28200000.0
2009-03-30 22:42:00,1.6645,1.66455,1.66405,1.66435,35000000.0
2009-03-30 22:43:00,1.66435,1.66495,1.6643,1.6643,81600000.0
2009-03-30 22:44:00,1.66455,1.6649,1.6643,1.6649,46600000.0
2009-03-30 22:45:00,1.66495,1.6654,1.66495,1.6654,54000000.0
2009-03-30 22:46:00,1.6654,1.66575,1.6653,1.66575,87000000.0
2009-03-30 22:47:00,1.6657,1.66665,1.6657,1.66625,59600000.0
2009-03-30 22:48:00,1.6664,1.6664,1.6662,1.6662,8600000.0
2009-03-30 22:49:00,1.6662,1.66635,1.6662,1.6663,13600000.0
2009-03-30 22:50:00,1.66635,1.6664,1.66595,1.66605,50200000.0
2009-03-30 22:51:00,1.66595,1.6661,1.6655,1.666,46200000.0
2009-03-30 22:52:00,1.666,1.666,1.6658,1.66585,14600000.0
2009-03-30 22:53:00,1.6659,1.6663,1.6659,1.66615,12600000.0
2009-03-30 22:54:00,1.66605,1.66605,1.6655,1.6655,40400000.0
2009-03-30 22:55:00,1.6655,1.6657,1.6655,1.6657,24800000.0
2009-03-30 22:56:00,1.66565,1.66565,1.66545,1.6655,22600000.0
2009-03-30 22:57:00,1.66555,1.6657,1.66545,1.6656,17600000.0
2009-03-30 22:58:00,1.66555,1.66555,1.66525,1.6654,15200000.0
2009-03-30 22:59:00,1.66535,1.6659,1.66535,1.6659,37800000.0
2009-03-30 23:00:00,1.66548,1.66583,1.66492,1.66552,16200000.0
2009-03-30 23:01:00,1.6657,1.666,1.6655,1.6655,16200000.0
2009-03-30 23:02:00,1.66565,1.6658,1.6656,1.66575,17000000.0
2009-03-30 23:03:00,1.66575,1.6661,1.6655,1.6656,23400000.0
2009-03-30 23:04:00,1.66565,1.66645,1.66565,1.6658,32600000.0
2009-03-30 23:05:00,1.6661,1.6661,1.6655,1.66565,60000000.0
2009-03-30 23:06:00,1.66565,1.66595,1.66565,1.66595,18800000.0
2009-03-30 23:07:00,1.6659,1.66595,1.6651,1.6658,39000000.0
2009-03-30 23:08:00,1.6658,1.66595,1.6658,1.66595,14200000.0
2009-03-30 23:09:00,1.666,1.6662,1.666,1.6662,14200000.0
2009-03-30 23:10:00,1.6662,1.6665,1.6659,1.66615,53400000.0
2009-03-30 23:11:00,1.6664,1.6668,1.66595,1.6661,97200000.0
2009-03-30 23:12:00,1.6661,1.6664,1.6661,1.66635,33600000.0
2009-03-30 23:13:00,1.6664,1.66655,1.66625,1.6663,45000000.0
2009-03-30 23:14:00,1.66635,1.66635,1.6662,1.66625,8200000.0
2009-03-30 23:15:00,1.66625,1.66625,1.6662,1.66625,16600000.0
2009-03-30 23:18:00,1.6663,1.6664,1.6662,1.6662,17600000.0
2009-03-30 23:19:00,1.6663,1.66655,1.6659,1.66635,16800000.0
2009-03-30 23:20:00,1.6664,1.66645,1.66575,1.66605,29800000.0
2009-03-30 23:21:00,1.66615,1.66615,1.6654,1.6657,55800000.0
2009-03-30 23:22:00,1.6657,1.66625,1.6656,1.6662,83400000.0
2009-03-30 23:23:00,1.6662,1.6663,1.6657,1.6659,44000000.0
2009-03-30 23:24:00,1.66605,1.66605,1.66565,1.66575,40200000.0
2009-03-30 23:25:00,1.66575,1.66605,1.6657,1.6659,48600000.0
2009-03-30 23:26:00,1.66595,1.66605,1.6658,1.66605,56200000.0
2009-03-30 23:27:00,1.666,1.6661,1.66595,1.66605,22800000.0
2009-03-30 23:28:00,1.66605,1.66605,1.6658,1.66605,27200000.0
2009-03-30 23:29:00,1.6661,1.66665,1.66605,1.6664,44000000.0
2009-03-30 23:30:00,1.66645,1.66645,1.66635,1.66645,7000000.0
2009-03-30 23:31:00,1.6659,1.6659,1.6659,1.6659,1800000.0
2009-03-30 23:32:00,1.66595,1.66615,1.66525,1.6658,27200000.0
2009-03-30 23:33:00,1.66595,1.66595,1.6658,1.6659,10600000.0
2009-03-30 23:34:00,1.6659,1.6659,1.6655,1.66585,15600000.0
2009-03-30 23:35:00,1.6658,1.6658,1.66555,1.66555,4000000.0
2009-03-30 23:36:00,1.6656,1.6656,1.66515,1.6653,14800000.0
2009-03-30 23:37:00,1.66535,1.66535,1.66515,1.6653,12600000.0
2009-03-30 23:38:00,1.6653,1.6653,1.66485,1.66515,24000000.0
2009-03-30 23:39:00,1.6651,1.66545,1.6651,1.66535,27400000.0
2009-03-30 23:40:00,1.66535,1.66535,1.6651,1.66525,16600000.0
2009-03-30 23:41:00,1.66545,1.66545,1.66535,1.66545,8200000.0
2009-03-30 23:42:00,1.6656,1.6657,1.66555,1.66555,9800000.0
2009-03-30 23:43:00,1.66565,1.66625,1.66565,1.66615,25600000.0
2009-03-30 23:44:00,1.66625,1.6663,1.6656,1.66575,56200000.0
2009-03-30 23:45:00,1.6658,1.6658,1.6655,1.6655,8200000.0
2009-03-30 23:46:00,1.6655,1.66565,1.6654,1.6656,16600000.0
2009-03-30 23:47:00,1.66555,1.66555,1.66555,1.66555,1000000.0
2009-03-30 23:48:00,1.66555,1.66555,1.66515,1.66555,7800000.0
2009-03-30 23:49:00,1.6655,1.6655,1.66425,1.665,43000000.0
2009-03-30 23:50:00,1.665,1.665,1.66465,1.665,45200000.0
2009-03-30 23:51:00,1.66505,1.66515,1.66505,1.66515,4000000.0
2009-03-30 23:52:00,1.66505,1.66525,1.6648,1.6649,79000000.0
2009-03-30 23:53:00,1.6646,1.6646,1.66445,1.6645,18400000.0
2009-03-30 23:54:00,1.6645,1.6647,1.66445,1.6647,42200000.0
2009-03-30 23:55:00,1.6647,1.6647,1.66445,1.66455,26000000.0
2009-03-30 23:56:00,1.66455,1.6647,1.66455,1.6647,9200000.0
2009-03-30 23:57:00,1.6648,1.6648,1.664,1.6641,48800000.0
2009-03-30 23:58:00,1.6641,1.66435,1.6633,1.6643,80400000.0
2009-03-30 23:59:00,1.66435,1.66445,1.6643,1.66435,26000000.0
2009-03-31 00:00:00,1.66425,1.665,1.66425,1.665,66000000.0
2009-03-31 00:01:00,1.66505,1.66505,1.66435,1.66445,37000000.0
2009-03-31 00:02:00,1.66435,1.6646,1.66435,1.6646,23200000.0
2009-03-31 00:03:00,1.66455,1.66455,1.6635,1.66395,68600000.0
2009-03-31 00:04:00,1.6642,1.66445,1.66405,1.6643,23000000.0
2009-03-31 00:05:00,1.66435,1.66505,1.66435,1.6648,28800000.0
2009-03-31 00:06:00,1.6649,1.6649,1.66375,1.66375,52200000.0
2009-03-31 00:07:00,1.66395,1.664,1.6635,1.66385,30000000.0
2009-03-31 00:08:00,1.6639,1.6639,1.66365,1.6637,16400000.0
2009-03-31 00:09:00,1.66365,1.66385,1.66365,1.6637,13600000.0
2009-03-31 00:10:00,1.66385,1.66385,1.6637,1.6637,15800000.0
2009-03-31 00:11:00,1.66375,1.66375,1.6637,1.6637,3000000.0
2009-03-31 00:12:00,1.66375,1.66375,1.6637,1.6637,3000000.0
2009-03-31 00:13:00,1.66315,1.66317,1.66315,1.66315,15600000.0
2009-03-31 00:14:00,1.66345,1.66345,1.66335,1.6634,15600000.0
2009-03-31 00:15:00,1.6634,1.6636,1.6628,1.6636,81000000.0
2009-03-31 00:16:00,1.66302,1.66302,1.66295,1.66295,24400000.0
2009-03-31 00:17:00,1.66375,1.66395,1.663,1.6638,24400000.0
2009-03-31 00:18:00,1.6638,1.66425,1.6638,1.66415,23200000.0
2009-03-31 00:19:00,1.664,1.664,1.66385,1.66395,15200000.0
2009-03-31 00:20:00,1.66395,1.664,1.6638,1.6639,16000000.0
2009-03-31 00:21:00,1.66405,1.6641,1.664,1.6641,14000000.0
2009-03-31 00:22:00,1.6641,1.6641,1.66375,1.66395,13400000.0
2009-03-31 00:23:00,1.66395,1.66425,1.66385,1.6641,44600000.0
2009-03-31 00:24:00,1.66415,1.66425,1.6641,1.6642,25000000.0
2009-03-31 00:25:00,1.6641,1.6641,1.6641,1.6641,4000000.0
2009-03-31 00:26:00,1.66355,1.66355,1.66345,1.66352,14400000.0
2009-03-31 00:27:00,1.66355,1.66355,1.6635,1.66352,14400000.0
2009-03-31 00:28:00,1.66415,1.66415,1.664,1.6641,14400000.0
2009-03-31 00:29:00,1.6641,1.66415,1.66355,1.66355,9600000.0
2009-03-31 00:30:00,1.6637,1.664,1.66365,1.6639,12000000.0
2009-03-31 00:31:00,1.6638,1.66395,1.6637,1.6638,12200000.0
2009-03-31 00:32:00,1.66385,1.6639,1.66335,1.6635,31600000.0
2009-03-31 00:33:00,1.66345,1.66345,1.66345,1.66345,4600000.0
2009-03-31 00:34:00,1.6637,1.6637,1.6636,1.6637,6000000.0
2009-03-31 00:35:00,1.66365,1.6637,1.66355,1.6637,10400000.0
2009-03-31 00:36:00,1.6637,1.6642,1.6636,1.6641,40200000.0
2009-03-31 00:37:00,1.6641,1.6641,1.66315,1.6635,17200000.0
2009-03-31 00:38:00,1.66355,1.66355,1.66335,1.66335,5200000.0
2009-03-31 00:39:00,1.6635,1.6638,1.6635,1.6638,8200000.0
2009-03-31 00:40:00,1.6639,1.664,1.6637,1.66395,17200000.0
2009-03-31 00:41:00,1.664,1.66405,1.6638,1.66405,20400000.0
2009-03-31 00:42:00,1.66395,1.66405,1.6639,1.66405,6600000.0
2009-03-31 00:43:00,1.66405,1.66405,1.6637,1.6638,10600000.0
2009-03-31 00:44:00,1.6637,1.6637,1.6637,1.6637,1000000.0
2009-03-31 00:45:00,1.6636,1.6637,1.6631,1.6634,17000000.0
2009-03-31 00:46:00,1.6634,1.6636,1.6634,1.66345,11000000.0
2009-03-31 00:47:00,1.6634,1.6641,1.6634,1.6641,13200000.0
2009-03-31 00:48:00,1.6641,1.6641,1.6637,1.66385,9200000.0
2009-03-31 00:49:00,1.66385,1.66385,1.6633,1.6635,9600000.0
2009-03-31 00:50:00,1.66375,1.66375,1.66375,1.66375,48000000.0
2009-03-31 00:51:00,1.6633,1.66405,1.6633,1.66405,36200000.0
2009-03-31 00:52:00,1.66345,1.66415,1.66345,1.66415,31400000.0
2009-03-31 00:53:00,1.66415,1.66425,1.66405,1.66425,83600000.0
2009-03-31 00:54:00,1.6642,1.6643,1.66405,1.66415,80800000.0
2009-03-31 00:55:00,1.66415,1.66415,1.66415,1.66415,32000000.0
2009-03-31 00:56:00,1.66415,1.66415,1.66415,1.66415,25600000.0
2009-03-31 00:57:00,1.66345,1.66345,1.66345,1.66345,1000000.0
2009-03-31 00:58:00,1.664,1.66415,1.664,1.66415,27200000.0
2009-03-31 00:59:00,1.66415,1.66415,1.66415,1.66415,83200000.0
2009-03-31 01:00:00,1.66415,1.66415,1.66415,1.66415,25600000.0
2009-03-31 01:01:00,1.66415,1.66415,1.66415,1.66415,6400000.0
2009-03-31 01:02:00,1.66415,1.66415,1.66315,1.66415,71500000.0
2009-03-31 01:03:00,1.66415,1.66415,1.66415,1.66415,22400000.0
2009-03-31 01:04:00,1.66415,1.66415,1.6633,1.6633,2600000.0
2009-03-31 01:05:00,1.66355,1.66415,1.66355,1.66415,34600000.0
2009-03-31 01:06:00,1.66345,1.66415,1.66345,1.66415,29300000.0
2009-03-31 01:07:00,1.66415,1.66415,1.66415,1.66415,54400000.0
2009-03-31 01:08:00,1.66415,1.66415,1.66415,1.66415,19200000.0
2009-03-31 01:09:00,1.66415,1.66415,1.66415,1.66415,22400000.0
2009-03-31 01:10:00,1.66415,1.66415,1.66415,1.66415,9600000.0
2009-03-31 01:11:00,1.66415,1.66415,1.66415,1.66415,35200000.0
2009-03-31 01:12:00,1.66415,1.66415,1.66415,1.66415,89600000.0
2009-03-31 01:13:00,1.66415,1.66415,1.66415,1.66415,48000000.0
2009-03-31 01:14:00,1.66415,1.66415,1.66415,1.66415,25600000.0
2009-03-31 01:15:00,1.66415,1.66415,1.66415,1.66415,73600000.0
2009-03-31 01:16:00,1.66415,1.66415,1.66415,1.66415,28800000.0
2009-03-31 01:17:00,1.66415,1.66415,1.66415,1.66415,28800000.0
2009-03-31 01:18:00,1.66415,1.66415,1.66415,1.66415,38400000.0
2009-03-31 01:19:00,1.66405,1.66415,1.66405,1.66405,12800000.0
2009-03-31 01:20:00,1.66415,1.66415,1.66415,1.66415,44800000.0
2009-03-31 01:21:00,1.66415,1.66415,1.66415,1.66415,3200000.0
2009-03-31 01:22:00,1.66415,1.66415,1.66415,1.66415,12800000.0
2009-03-31 01:23:00,1.66375,1.66375,1.66375,1.66375,2400000.0
2009-03-31 01:24:00,1.66405,1.66415,1.66405,1.66415,9600000.0
2009-03-31 01:25:00,1.66415,1.66415,1.66415,1.66415,32000000.0
2009-03-31 01:26:00,1.66415,1.66415,1.66415,1.66415,12800000.0
2009-03-31 01:27:00,1.66415,1.66415,1.66315,1.66315,27200000.0
2009-03-31 01:28:00,1.6631,1.66415,1.66305,1.66415,69500000.0
2009-03-31 01:29:00,1.66415,1.66415,1.66415,1.66415,9600000.0
2009-03-31 01:30:00,1.66325,1.66415,1.66325,1.66325,13000000.0
2009-03-31 01:31:00,1.66415,1.66415,1.66415,1.66415,64000000.0
2009-03-31 01:32:00,1.66415,1.66415,1.66405,1.66415,25600000.0
2009-03-31 01:33:00,1.66415,1.66415,1.66405,1.66405,32000000.0
2009-03-31 01:34:00,1.66415,1.66415,1.66415,1.66415,19200000.0
2009-03-31 01:35:00,1.66405,1.66415,1.66405,1.66415,16000000.0
2009-03-31 01:36:00,1.66415,1.66415,1.66415,1.66415,9600000.0
2009-03-31 01:37:00,1.66415,1.66415,1.66415,1.66415,6400000.0
2009-03-31 01:38:00,1.66415,1.66415,1.66415,1.66415,12800000.0
2009-03-31 01:39:00,1.66415,1.66415,1.66415,1.66415,9600000.0
2009-03-31 01:40:00,1.66415,1.66415,1.66415,1.66415,19200000.0
2009-03-31 01:41:00,1.66355,1.66355,1.66355,1.66355,1600000.0
2009-03-31 01:42:00,1.664,1.66415,1.66295,1.66335,36300000.0
2009-03-31 01:43:00,1.6635,1.6635,1.6635,1.6635,2000000.0
2009-03-31 01:44:00,1.6635,1.6638,1.6635,1.66375,6000000.0
2009-03-31 01:45:00,1.6635,1.6642,1.66335,1.66405,22200000.0
2009-03-31 01:46:00,1.6641,1.6642,1.6636,1.66375,19200000.0
2009-03-31 01:47:00,1.66365,1.66365,1.66335,1.66345,10800000.0
2009-03-31 01:48:00,1.6635,1.6635,1.66345,1.66345,2000000.0
2009-03-31 01:49:00,1.6634,1.66375,1.66335,1.6637,50400000.0
2009-03-31 01:50:00,1.6637,1.66405,1.6636,1.6637,36800000.0
2009-03-31 01:51:00,1.66365,1.66375,1.66355,1.66355,59600000.0
2009-03-31 01:52:00,1.6637,1.66395,1.66355,1.6638,18600000.0
2009-03-31 01:53:00,1.6638,1.66385,1.6636,1.6636,10200000.0
2009-03-31 01:54:00,1.6636,1.6636,1.6635,1.6635,2200000.0
2009-03-31 01:55:00,1.66375,1.6638,1.6637,1.6637,12800000.0
2009-03-31 01:56:00,1.66355,1.66395,1.6634,1.66385,50000000.0
2009-03-31 01:57:00,1.66385,1.6642,1.6631,1.66375,62000000.0
2009-03-31 01:58:00,1.6638,1.66395,1.6632,1.66375,24400000.0
2009-03-31 01:59:00,1.6638,1.66385,1.6632,1.6632,12800000.0
2009-03-31 02:00:00,1.66345,1.66355,1.66315,1.66335,35000000.0
2009-03-31 02:01:00,1.6634,1.66475,1.6632,1.66395,43200000.0
2009-03-31 02:02:00,1.66445,1.6646,1.66375,1.66395,32800000.0
2009-03-31 02:03:00,1.6639,1.6639,1.66355,1.6636,22800000.0
2009-03-31 02:04:00,1.6635,1.66385,1.6629,1.6631,62200000.0
2009-03-31 02:05:00,1.66305,1.66385,1.6629,1.66335,91000000.0
2009-03-31 02:06:00,1.66335,1.66365,1.66335,1.6636,20800000.0
2009-03-31 02:07:00,1.66355,1.6636,1.66325,1.66355,19600000.0
2009-03-31 02:08:00,1.6635,1.6639,1.6635,1.6638,19600000.0
2009-03-31 02:09:00,1.6639,1.66485,1.6639,1.66485,35400000.0
2009-03-31 02:10:00,1.66495,1.6656,1.66495,1.6652,59000000.0
2009-03-31 02:11:00,1.66535,1.6659,1.6641,1.66455,75200000.0
2009-03-31 02:12:00,1.6646,1.6646,1.66335,1.66385,115200000.0
2009-03-31 02:13:00,1.6639,1.66405,1.6635,1.66395,100000000.0
2009-03-31 02:14:00,1.66395,1.66395,1.66355,1.6638,41800000.0
2009-03-31 02:15:00,1.6639,1.6642,1.6638,1.6639,81000000.0
2009-03-31 02:16:00,1.66395,1.66425,1.6638,1.6638,77400000.0
2009-03-31 02:17:00,1.66385,1.66385,1.6634,1.6635,33400000.0
2009-03-31 02:18:00,1.66345,1.6636,1.66325,1.66325,31200000.0
2009-03-31 02:19:00,1.6634,1.6634,1.66285,1.66325,96000000.0
2009-03-31 02:20:00,1.6634,1.66365,1.6629,1.6634,182800000.0
2009-03-31 02:21:00,1.66345,1.6647,1.66345,1.66415,102600000.0
2009-03-31 02:22:00,1.66405,1.665,1.664,1.66405,67800000.0
2009-03-31 02:23:00,1.66415,1.66415,1.664,1.6641,13800000.0
2009-03-31 02:24:00,1.66405,1.66405,1.6633,1.6636,24000000.0
2009-03-31 02:25:00,1.6635,1.6635,1.66275,1.66275,35800000.0
2009-03-31 02:26:00,1.66295,1.66315,1.6629,1.66295,25200000.0
2009-03-31 02:27:00,1.6629,1.6632,1.6627,1.6632,18600000.0
2009-03-31 02:28:00,1.6633,1.66365,1.6633,1.66365,10000000.0
2009-03-31 02:29:00,1.6635,1.66365,1.66315,1.66345,25400000.0
2009-03-31 02:30:00,1.66345,1.6637,1.6634,1.66365,12600000.0
2009-03-31 02:31:00,1.6636,1.6636,1.66285,1.6633,31600000.0
2009-03-31 02:32:00,1.6633,1.6633,1.66325,1.66325,2200000.0
2009-03-31 02:33:00,1.66268,1.66286,1.66264,1.66264,27200000.0
2009-03-31 02:34:00,1.66325,1.66325,1.66275,1.66285,27200000.0
2009-03-31 02:35:00,1.663,1.66315,1.66285,1.6631,19800000.0
2009-03-31 02:36:00,1.66325,1.66365,1.66315,1.6632,37600000.0
2009-03-31 02:37:00,1.66315,1.66315,1.66275,1.66305,19000000.0
2009-03-31 02:38:00,1.6631,1.66345,1.66305,1.6634,16000000.0
2009-03-31 02:39:00,1.66345,1.6638,1.6634,1.6638,34400000.0
2009-03-31 02:40:00,1.6637,1.664,1.66365,1.664,18600000.0
2009-03-31 02:41:00,1.6639,1.66485,1.66385,1.66475,31400000.0
2009-03-31 02:42:00,1.66465,1.6648,1.664,1.6644,82800000.0
2009-03-31 02:43:00,1.6644,1.6644,1.66285,1.66285,132400000.0
2009-03-31 02:44:00,1.6629,1.6636,1.6629,1.6636,61600000.0
2009-03-31 02:45:00,1.66365,1.66365,1.66325,1.66335,20400000.0
2009-03-31 02:46:00,1.66345,1.66405,1.66335,1.66405,54800000.0
2009-03-31 02:47:00,1.66415,1.66545,1.66415,1.6651,84000000.0
2009-03-31 02:48:00,1.66515,1.66535,1.66505,1.66515,57800000.0
2009-03-31 02:49:00,1.66515,1.66545,1.6648,1.66485,64400000.0
2009-03-31 02:50:00,1.66485,1.66625,1.6647,1.6659,40600000.0
2009-03-31 02:51:00,1.66585,1.6666,1.6656,1.66635,112500000.0
2009-03-31 02:52:00,1.66625,1.6667,1.66535,1.66595,63800000.0
2009-03-31 02:53:00,1.66585,1.6659,1.6646,1.66475,154400000.0
2009-03-31 02:54:00,1.6648,1.6662,1.6638,1.66435,200200000.0
2009-03-31 02:55:00,1.66435,1.6663,1.66435,1.66515,279400000.0
2009-03-31 02:56:00,1.6653,1.66585,1.66435,1.66465,168000000.0
2009-03-31 02:57:00,1.6646,1.66525,1.6645,1.66505,79600000.0
2009-03-31 02:58:00,1.66505,1.66565,1.6646,1.6648,82400000.0
2009-03-31 02:59:00,1.6648,1.66585,1.6648,1.66555,79000000.0
2009-03-31 03:00:00,1.6655,1.66555,1.66545,1.6655,53000000.0
2009-03-31 03:01:00,1.6656,1.66585,1.6649,1.66505,66400000.0
2009-03-31 03:02:00,1.66525,1.66645,1.66525,1.66625,62600000.0
2009-03-31 03:03:00,1.6662,1.66655,1.66505,1.66545,99000000.0
2009-03-31 03:04:00,1.66535,1.66585,1.66505,1.6657,43200000.0
2009-03-31 03:05:00,1.6656,1.66585,1.66545,1.66585,24800000.0
2009-03-31 03:06:00,1.66585,1.66585,1.66545,1.6657,20200000.0
2009-03-31 03:07:00,1.66565,1.66595,1.6651,1.6659,61800000.0
2009-03-31 03:08:00,1.666,1.666,1.66515,1.66535,51000000.0
2009-03-31 03:09:00,1.6654,1.6655,1.6649,1.6649,35000000.0
2009-03-31 03:10:00,1.66495,1.66555,1.66495,1.66555,15000000.0
2009-03-31 03:11:00,1.66555,1.66555,1.6649,1.6649,16800000.0
2009-03-31 03:12:00,1.6649,1.6649,1.66455,1.66455,34400000.0
2009-03-31 03:13:00,1.66445,1.66495,1.66265,1.6639,65600000.0
2009-03-31 03:14:00,1.66385,1.664,1.66325,1.66355,45800000.0
2009-03-31 03:15:00,1.6636,1.66505,1.66345,1.66505,47600000.0
2009-03-31 03:16:00,1.66505,1.666,1.66505,1.66595,35000000.0
2009-03-31 03:17:00,1.666,1.666,1.6657,1.6657,23000000.0
2009-03-31 03:18:00,1.6658,1.6664,1.6657,1.6659,48000000.0
2009-03-31 03:19:00,1.6658,1.66595,1.6658,1.6658,6000000.0
2009-03-31 03:20:00,1.66575,1.6658,1.66515,1.66525,41400000.0
2009-03-31 03:21:00,1.66525,1.66535,1.66475,1.66495,40200000.0
2009-03-31 03:22:00,1.66495,1.66495,1.6645,1.66455,39600000.0
2009-03-31 03:23:00,1.66455,1.6657,1.66445,1.6656,35600000.0
2009-03-31 03:24:00,1.6656,1.66595,1.6645,1.6645,61200000.0
2009-03-31 03:25:00,1.66455,1.66465,1.6645,1.6646,12200000.0
2009-03-31 03:26:00,1.66465,1.6649,1.6646,1.66485,13000000.0
2009-03-31 03:27:00,1.66495,1.6652,1.66495,1.6651,13200000.0
2009-03-31 03:28:00,1.6651,1.6651,1.66485,1.66485,8600000.0
2009-03-31 03:29:00,1.66495,1.66495,1.66485,1.66485,6600000.0
2009-03-31 03:30:00,1.6649,1.66565,1.6649,1.66535,16000000.0
2009-03-31 03:31:00,1.6654,1.66585,1.6653,1.6656,27000000.0
2009-03-31 03:32:00,1.6656,1.66585,1.6655,1.6657,25600000.0
2009-03-31 03:33:00,1.66565,1.66565,1.6654,1.66545,17200000.0
2009-03-31 03:34:00,1.6656,1.6657,1.6654,1.6654,57200000.0
2009-03-31 03:35:00,1.66535,1.66535,1.66485,1.6649,61800000.0
2009-03-31 03:36:00,1.66495,1.66505,1.66445,1.66445,40000000.0
2009-03-31 03:37:00,1.66445,1.66535,1.66435,1.66535,38800000.0
2009-03-31 03:38:00,1.66535,1.66555,1.6653,1.66545,11600000.0
2009-03-31 03:39:00,1.6655,1.66605,1.66545,1.66605,18600000.0
2009-03-31 03:40:00,1.66615,1.6668,1.6655,1.66575,111000000.0
2009-03-31 03:41:00,1.66565,1.6658,1.66555,1.66575,47600000.0
2009-03-31 03:42:00,1.6658,1.66585,1.6653,1.6656,49200000.0
2009-03-31 03:43:00,1.66565,1.6658,1.6655,1.6658,42600000.0
2009-03-31 03:44:00,1.66565,1.66585,1.66565,1.66585,19600000.0
2009-03-31 03:45:00,1.6658,1.66585,1.66565,1.66575,8000000.0
2009-03-31 03:46:00,1.66565,1.66565,1.66555,1.6656,6600000.0
2009-03-31 03:47:00,1.66565,1.6658,1.66455,1.66465,42200000.0
2009-03-31 03:48:00,1.6646,1.66475,1.6641,1.66425,60200000.0
2009-03-31 03:49:00,1.66415,1.66425,1.66365,1.66365,63400000.0
2009-03-31 03:50:00,1.6638,1.66405,1.6635,1.66405,27800000.0
2009-03-31 03:51:00,1.6641,1.6641,1.6634,1.6635,100600000.0
2009-03-31 03:52:00,1.66355,1.66465,1.66345,1.6646,155000000.0
2009-03-31 03:53:00,1.6645,1.6648,1.6641,1.6644,59800000.0
2009-03-31 03:54:00,1.6644,1.66455,1.664,1.66405,54200000.0
2009-03-31 03:55:00,1.66405,1.66475,1.6639,1.66455,45600000.0
2009-03-31 03:56:00,1.6647,1.6648,1.6641,1.6641,62200000.0
2009-03-31 03:57:00,1.66415,1.66455,1.6641,1.6645,34200000.0
2009-03-31 03:58:00,1.66455,1.665,1.6641,1.6646,74400000.0
2009-03-31 03:59:00,1.6647,1.66495,1.6628,1.66385,122000000.0
2009-03-31 04:00:00,1.66395,1.664,1.6613,1.6631,190200000.0
2009-03-31 04:01:00,1.663,1.6648,1.6629,1.6638,112600000.0
2009-03-31 04:02:00,1.6637,1.6641,1.66305,1.6641,77000000.0
2009-03-31 04:03:00,1.66415,1.66415,1.6638,1.66405,47600000.0
2009-03-31 04:04:00,1.66415,1.66515,1.6641,1.6646,74600000.0
2009-03-31 04:05:00,1.6646,1.6646,1.6641,1.6641,92400000.0
2009-03-31 04:06:00,1.66415,1.66505,1.6641,1.6647,45600000.0
2009-03-31 04:07:00,1.66495,1.665,1.66425,1.6644,37800000.0
2009-03-31 04:08:00,1.66435,1.66465,1.66415,1.66415,73200000.0
2009-03-31 04:09:00,1.6643,1.66485,1.66375,1.66375,61600000.0
2009-03-31 04:10:00,1.66395,1.66395,1.66355,1.6636,44400000.0
2009-03-31 04:11:00,1.66355,1.66495,1.66315,1.66385,99400000.0
2009-03-31 04:12:00,1.66375,1.66395,1.6635,1.66355,45000000.0
2009-03-31 04:13:00,1.66355,1.66425,1.66315,1.66425,34400000.0
2009-03-31 04:14:00,1.6639,1.66455,1.66345,1.66455,51200000.0
2009-03-31 04:15:00,1.6646,1.66505,1.66365,1.6639,63800000.0
2009-03-31 04:16:00,1.66405,1.6646,1.6632,1.664,63600000.0
2009-03-31 04:17:00,1.6642,1.6644,1.66365,1.6638,32600000.0
2009-03-31 04:18:00,1.6638,1.66395,1.663,1.66345,57800000.0
2009-03-31 04:19:00,1.6634,1.6634,1.6632,1.6632,17000000.0
2009-03-31 04:20:00,1.6633,1.6633,1.66295,1.66295,50000000.0
2009-03-31 04:21:00,1.6629,1.66305,1.66195,1.66195,51600000.0
2009-03-31 04:22:00,1.6621,1.6625,1.66195,1.6625,21600000.0
2009-03-31 04:23:00,1.6638,1.66395,1.66375,1.66385,8000000.0
2009-03-31 04:24:00,1.66375,1.66425,1.66375,1.66425,20400000.0
2009-03-31 04:25:00,1.6644,1.6644,1.663,1.6638,53400000.0
2009-03-31 04:26:00,1.66375,1.66375,1.66375,1.66375,4000000.0
2009-03-31 04:27:00,1.66375,1.6641,1.66375,1.6641,13000000.0
2009-03-31 04:28:00,1.66405,1.6643,1.663,1.66355,41000000.0
2009-03-31 04:29:00,1.6635,1.66385,1.66345,1.66345,53000000.0
2009-03-31 04:30:00,1.6636,1.6637,1.66355,1.6637,8600000.0
2009-03-31 04:31:00,1.6636,1.6636,1.66345,1.66355,16200000.0
2009-03-31 04:32:00,1.66355,1.6637,1.66345,1.6635,38200000.0
2009-03-31 04:33:00,1.66345,1.66345,1.663,1.6634,36800000.0
2009-03-31 04:34:00,1.66325,1.6634,1.6631,1.6634,21800000.0
2009-03-31 04:35:00,1.66325,1.66345,1.66325,1.66345,8600000.0
2009-03-31 04:36:00,1.6636,1.66455,1.6636,1.6644,32800000.0
2009-03-31 04:37:00,1.66435,1.66455,1.66395,1.6641,24400000.0
2009-03-31 04:38:00,1.66405,1.6642,1.6639,1.664,18200000.0
2009-03-31 04:39:00,1.66405,1.6642,1.6636,1.66375,20400000.0
2009-03-31 04:40:00,1.6639,1.6639,1.66335,1.6639,48400000.0
2009-03-31 04:41:00,1.6639,1.6639,1.66385,1.66385,3000000.0
2009-03-31 04:42:00,1.6638,1.6641,1.6637,1.664,9200000.0
2009-03-31 04:43:00,1.6639,1.6641,1.6637,1.664,13400000.0
2009-03-31 04:44:00,1.6642,1.66435,1.66395,1.66435,24400000.0
2009-03-31 04:45:00,1.6644,1.6644,1.6635,1.66375,24600000.0
2009-03-31 04:46:00,1.66375,1.6645,1.66365,1.66445,37600000.0
2009-03-31 04:47:00,1.66445,1.66525,1.6644,1.66505,33000000.0
2009-03-31 04:48:00,1.6648,1.66495,1.66435,1.66455,29200000.0
2009-03-31 04:49:00,1.6646,1.66475,1.66415,1.6643,43600000.0
2009-03-31 04:50:00,1.6643,1.6652,1.6643,1.665,13200000.0
2009-03-31 04:51:00,1.66505,1.66505,1.66355,1.66445,94400000.0
2009-03-31 04:52:00,1.66465,1.6651,1.66465,1.665,24600000.0
2009-03-31 04:53:00,1.6649,1.6649,1.6648,1.6649,6600000.0
2009-03-31 04:54:00,1.66485,1.66485,1.66475,1.66485,6600000.0
2009-03-31 04:55:00,1.6649,1.6649,1.6649,1.6649,3000000.0
2009-03-31 04:56:00,1.66495,1.66515,1.66495,1.66505,10200000.0
2009-03-31 04:57:00,1.66505,1.6651,1.6643,1.66495,22600000.0
2009-03-31 04:58:00,1.66495,1.66535,1.66495,1.66535,7600000.0
2009-03-31 04:59:00,1.66525,1.6655,1.6649,1.66545,19200000.0
2009-03-31 05:00:00,1.6652,1.6655,1.6648,1.66535,35200000.0
2009-03-31 05:01:00,1.6653,1.6653,1.6652,1.6652,29600000.0
2009-03-31 05:02:00,1.66515,1.66565,1.6649,1.66505,27000000.0
2009-03-31 05:03:00,1.66515,1.66515,1.6643,1.66485,24000000.0
2009-03-31 05:04:00,1.66495,1.6651,1.6649,1.66505,9600000.0
2009-03-31 05:05:00,1.6652,1.6653,1.66465,1.66465,29400000.0
2009-03-31 05:06:00,1.6646,1.66465,1.664,1.6644,57600000.0
2009-03-31 05:07:00,1.6645,1.66455,1.6638,1.66445,49200000.0
2009-03-31 05:08:00,1.6644,1.6644,1.6643,1.66435,13600000.0
2009-03-31 05:09:00,1.6643,1.66435,1.66415,1.6643,22200000.0
2009-03-31 05:10:00,1.6642,1.6647,1.6641,1.6643,61200000.0
2009-03-31 05:11:00,1.6642,1.66505,1.6642,1.6648,22800000.0
2009-03-31 05:12:00,1.6647,1.66495,1.66415,1.6644,64200000.0
2009-03-31 05:13:00,1.6644,1.6647,1.66435,1.66455,145200000.0
2009-03-31 05:14:00,1.66455,1.6646,1.6644,1.66445,47400000.0
2009-03-31 05:15:00,1.6644,1.6647,1.664,1.66455,33000000.0
2009-03-31 05:16:00,1.66475,1.66495,1.66435,1.66495,46800000.0
2009-03-31 05:17:00,1.66495,1.66625,1.66495,1.66585,71800000.0
2009-03-31 05:18:00,1.66605,1.6664,1.66565,1.6662,61800000.0
2009-03-31 05:19:00,1.6661,1.66645,1.6657,1.66645,46800000.0
2009-03-31 05:20:00,1.66645,1.6667,1.6663,1.66635,67600000.0
2009-03-31 05:21:00,1.66635,1.66655,1.66625,1.6665,33600000.0
2009-03-31 05:22:00,1.6666,1.66775,1.66615,1.66685,83000000.0
2009-03-31 05:23:00,1.6669,1.66745,1.66675,1.66725,156000000.0
2009-03-31 05:24:00,1.66725,1.66735,1.66705,1.6672,61800000.0
2009-03-31 05:25:00,1.66735,1.66735,1.66705,1.66725,64400000.0
2009-03-31 05:26:00,1.66725,1.66765,1.6668,1.66685,46200000.0
2009-03-31 05:27:00,1.66695,1.6671,1.66605,1.667,41200000.0
2009-03-31 05:28:00,1.66695,1.667,1.66685,1.6669,22200000.0
2009-03-31 05:29:00,1.66695,1.667,1.6667,1.66675,23800000.0
2009-03-31 05:30:00,1.6668,1.6668,1.6667,1.6667,22600000.0
2009-03-31 05:31:00,1.6667,1.6668,1.66655,1.66675,50000000.0
2009-03-31 05:32:00,1.6667,1.66725,1.6667,1.6672,76000000.0
2009-03-31 05:33:00,1.6672,1.6682,1.66635,1.6671,145200000.0
2009-03-31 05:34:00,1.6671,1.66745,1.6671,1.6672,59200000.0
2009-03-31 05:35:00,1.6672,1.6678,1.66675,1.6669,131000000.0
2009-03-31 05:36:00,1.66695,1.6674,1.66675,1.6669,75400000.0
2009-03-31 05:37:00,1.6669,1.6669,1.66635,1.66665,43800000.0
2009-03-31 05:38:00,1.66635,1.66655,1.66575,1.66655,131400000.0
2009-03-31 05:39:00,1.6666,1.66665,1.66595,1.66605,69600000.0
2009-03-31 05:40:00,1.66615,1.66635,1.6656,1.66635,29000000.0
2009-03-31 05:41:00,1.6664,1.6667,1.6662,1.6667,28600000.0
2009-03-31 05:42:00,1.6668,1.66765,1.66605,1.66675,88600000.0
2009-03-31 05:43:00,1.6667,1.66675,1.66615,1.6665,66400000.0
2009-03-31 05:44:00,1.66645,1.66705,1.66565,1.66615,116200000.0
2009-03-31 05:45:00,1.66615,1.6665,1.66605,1.6663,61200000.0
2009-03-31 05:46:00,1.6664,1.66645,1.6658,1.6658,52200000.0
2009-03-31 05:47:00,1.66595,1.66645,1.6659,1.66635,60600000.0
2009-03-31 05:48:00,1.66635,1.6664,1.66615,1.66615,50400000.0
2009-03-31 05:49:00,1.66615,1.66645,1.66605,1.66645,79200000.0
2009-03-31 05:50:00,1.6665,1.6665,1.6656,1.6664,126200000.0
2009-03-31 05:51:00,1.6665,1.6671,1.6665,1.66705,57000000.0
2009-03-31 05:52:00,1.66705,1.66715,1.6658,1.6658,51200000.0
2009-03-31 05:53:00,1.66575,1.6664,1.6656,1.6664,18000000.0
2009-03-31 05:54:00,1.66645,1.6666,1.66645,1.6665,13000000.0
2009-03-31 05:55:00,1.6665,1.6665,1.66585,1.6659,71000000.0
2009-03-31 05:56:00,1.6658,1.6658,1.66515,1.6654,60800000.0
2009-03-31 05:57:00,1.66545,1.6658,1.6654,1.66565,36800000.0
2009-03-31 05:58:00,1.66565,1.66575,1.66515,1.66535,57600000.0
2009-03-31 05:59:00,1.6653,1.66585,1.6652,1.6657,41600000.0
2009-03-31 06:00:00,1.66565,1.66565,1.66535,1.6654,15600000.0
2009-03-31 06:01:00,1.66535,1.666,1.6653,1.6656,113600000.0
2009-03-31 06:02:00,1.66565,1.6662,1.66565,1.66595,72000000.0
2009-03-31 06:03:00,1.66605,1.6664,1.66555,1.66555,61400000.0
2009-03-31 06:04:00,1.66555,1.66595,1.66555,1.66595,34200000.0
2009-03-31 06:05:00,1.6661,1.66705,1.6661,1.6664,44200000.0
2009-03-31 06:06:00,1.66635,1.6666,1.66565,1.66575,28000000.0
2009-03-31 06:07:00,1.6658,1.66675,1.66565,1.6659,71600000.0
2009-03-31 06:08:00,1.66605,1.66605,1.666,1.666,4600000.0
2009-03-31 06:09:00,1.666,1.666,1.666,1.666,5600000.0
2009-03-31 06:10:00,1.66605,1.66655,1.66605,1.66635,15800000.0
2009-03-31 06:11:00,1.6664,1.6665,1.66635,1.66635,9600000.0
2009-03-31 06:12:00,1.6663,1.66635,1.6663,1.6663,3000000.0
2009-03-31 06:13:00,1.6662,1.6663,1.6659,1.66605,42600000.0
2009-03-31 06:14:00,1.6661,1.66615,1.6659,1.66605,37600000.0
2009-03-31 06:15:00,1.66605,1.66605,1.6654,1.6654,70200000.0
2009-03-31 06:16:00,1.66525,1.6653,1.66485,1.665,89400000.0
2009-03-31 06:17:00,1.665,1.6652,1.665,1.6652,52600000.0
2009-03-31 06:18:00,1.6652,1.66525,1.665,1.66505,63600000.0
2009-03-31 06:19:00,1.66505,1.66535,1.66475,1.66475,62400000.0
2009-03-31 06:20:00,1.6648,1.66485,1.66415,1.6643,130600000.0
2009-03-31 06:21:00,1.6643,1.6643,1.66395,1.66395,62000000.0
2009-03-31 06:22:00,1.66405,1.66565,1.66405,1.6655,87600000.0
2009-03-31 06:23:00,1.6655,1.6655,1.66525,1.6653,49200000.0
2009-03-31 06:24:00,1.6653,1.6654,1.6644,1.66525,146800000.0
2009-03-31 06:25:00,1.6652,1.6654,1.66515,1.6654,12600000.0
2009-03-31 06:26:00,1.6653,1.6653,1.6646,1.6652,85200000.0
2009-03-31 06:27:00,1.66495,1.6652,1.6649,1.66515,52800000.0
2009-03-31 06:28:00,1.66505,1.66505,1.66435,1.66455,41800000.0
2009-03-31 06:29:00,1.6646,1.6649,1.6646,1.66475,20000000.0
2009-03-31 06:30:00,1.6648,1.6649,1.6648,1.6649,10000000.0
2009-03-31 06:31:00,1.6649,1.66545,1.66475,1.6649,19000000.0
2009-03-31 06:32:00,1.66485,1.665,1.66485,1.665,3000000.0
2009-03-31 06:33:00,1.66485,1.66485,1.6641,1.6641,28800000.0
2009-03-31 06:34:00,1.66425,1.6648,1.66315,1.66475,40800000.0
2009-03-31 06:35:00,1.66475,1.6648,1.6647,1.6648,7000000.0
2009-03-31 06:36:00,1.66445,1.66505,1.66445,1.665,28400000.0
2009-03-31 06:37:00,1.66495,1.66505,1.6645,1.6645,30600000.0
2009-03-31 06:38:00,1.6646,1.66465,1.66385,1.66395,44200000.0
2009-03-31 06:39:00,1.664,1.6648,1.6638,1.66475,48600000.0
2009-03-31 06:40:00,1.6648,1.6652,1.66435,1.6652,47600000.0
2009-03-31 06:41:00,1.665,1.6655,1.66405,1.66405,118000000.0
2009-03-31 06:42:00,1.66405,1.6653,1.6638,1.66495,58200000.0
2009-03-31 06:43:00,1.66495,1.665,1.66425,1.6649,30000000.0
2009-03-31 06:44:00,1.66495,1.6652,1.66495,1.6652,14600000.0
2009-03-31 06:45:00,1.66525,1.66545,1.66525,1.66535,18000000.0
2009-03-31 06:46:00,1.6654,1.66575,1.6654,1.6656,16000000.0
2009-03-31 06:47:00,1.6657,1.6658,1.66565,1.66565,28800000.0
2009-03-31 06:48:00,1.6657,1.6664,1.6657,1.6664,21200000.0
2009-03-31 06:49:00,1.66635,1.6664,1.6661,1.6663,24800000.0
2009-03-31 06:50:00,1.66625,1.66625,1.6662,1.6662,8000000.0
2009-03-31 06:51:00,1.6663,1.6667,1.6663,1.6666,23200000.0
2009-03-31 06:52:00,1.6666,1.66675,1.66655,1.66655,10600000.0
2009-03-31 06:53:00,1.6666,1.6666,1.666,1.66605,24200000.0
2009-03-31 06:54:00,1.666,1.6662,1.6659,1.66595,14600000.0
2009-03-31 06:55:00,1.6659,1.66595,1.66565,1.66585,21400000.0
2009-03-31 06:56:00,1.6658,1.66615,1.6658,1.6659,13000000.0
2009-03-31 06:57:00,1.66595,1.66595,1.6658,1.6659,10000000.0
2009-03-31 06:58:00,1.666,1.666,1.66565,1.6659,36800000.0
2009-03-31 06:59:00,1.66595,1.666,1.66575,1.66575,27000000.0
2009-03-31 07:00:00,1.6658,1.6658,1.66515,1.66515,35000000.0
2009-03-31 07:01:00,1.6651,1.66595,1.66485,1.6653,55000000.0
2009-03-31 07:02:00,1.66525,1.66635,1.66525,1.66635,46600000.0
2009-03-31 07:03:00,1.66635,1.66635,1.6655,1.6659,105000000.0
2009-03-31 07:04:00,1.66585,1.66585,1.66555,1.66565,31200000.0
2009-03-31 07:05:00,1.6654,1.6654,1.6646,1.665,64400000.0
2009-03-31 07:06:00,1.66575,1.66575,1.6648,1.66575,49000000.0
2009-03-31 07:07:00,1.6658,1.6658,1.66515,1.66515,38200000.0
2009-03-31 07:08:00,1.6651,1.66545,1.66505,1.6651,138000000.0
2009-03-31 07:09:00,1.66515,1.6652,1.66495,1.6651,91400000.0
2009-03-31 07:10:00,1.66545,1.66585,1.66545,1.66565,19200000.0
2009-03-31 07:11:00,1.66555,1.66565,1.66495,1.6652,65600000.0
2009-03-31 07:12:00,1.6652,1.6655,1.66515,1.6653,42000000.0
2009-03-31 07:13:00,1.66545,1.66555,1.6653,1.6655,22000000.0
2009-03-31 07:14:00,1.6655,1.6655,1.6649,1.6649,46600000.0
2009-03-31 07:15:00,1.6649,1.66515,1.6647,1.66475,114800000.0
2009-03-31 07:16:00,1.66475,1.66475,1.66445,1.66445,15600000.0
2009-03-31 07:17:00,1.6645,1.6646,1.6637,1.6643,57800000.0
2009-03-31 07:18:00,1.66435,1.66535,1.6639,1.6642,119800000.0
2009-03-31 07:19:00,1.6642,1.6651,1.66415,1.6651,73400000.0
2009-03-31 07:20:00,1.6651,1.66535,1.665,1.66505,48000000.0
2009-03-31 07:21:00,1.66505,1.66505,1.6641,1.6647,83200000.0
2009-03-31 07:22:00,1.66485,1.6649,1.66415,1.6642,28800000.0
2009-03-31 07:23:00,1.6642,1.6642,1.6641,1.66415,6800000.0
2009-03-31 07:24:00,1.6641,1.6646,1.6641,1.66455,13000000.0
2009-03-31 07:25:00,1.6646,1.66495,1.66455,1.66495,17600000.0
2009-03-31 07:26:00,1.6649,1.66495,1.6649,1.66495,3200000.0
2009-03-31 07:27:00,1.665,1.66525,1.665,1.66525,10000000.0
2009-03-31 07:28:00,1.6652,1.6658,1.6652,1.6657,34800000.0
2009-03-31 07:29:00,1.66575,1.6664,1.6656,1.6662,48600000.0
2009-03-31 07:30:00,1.6661,1.6662,1.6657,1.66595,61000000.0
2009-03-31 07:31:00,1.66595,1.66605,1.6658,1.66585,15800000.0
2009-03-31 07:32:00,1.66585,1.66585,1.66545,1.66555,18800000.0
2009-03-31 07:33:00,1.6656,1.6658,1.66435,1.6645,70400000.0
2009-03-31 07:34:00,1.6645,1.6652,1.6642,1.6652,80200000.0
2009-03-31 07:35:00,1.6652,1.6652,1.6647,1.6648,16600000.0
2009-03-31 07:36:00,1.66485,1.66485,1.66475,1.6648,11200000.0
2009-03-31 07:37:00,1.66485,1.66485,1.6648,1.6648,2000000.0
2009-03-31 07:38:00,1.66475,1.66495,1.66475,1.66485,6000000.0
2009-03-31 07:39:00,1.66475,1.6653,1.66475,1.66525,14000000.0
2009-03-31 07:40:00,1.6652,1.6652,1.66445,1.66445,17000000.0
2009-03-31 07:41:00,1.66445,1.66465,1.66445,1.66465,23600000.0
2009-03-31 07:42:00,1.66455,1.6647,1.66445,1.6647,7000000.0
2009-03-31 07:43:00,1.66465,1.66475,1.6631,1.66435,107000000.0
2009-03-31 07:44:00,1.6643,1.6646,1.6638,1.6646,48000000.0
2009-03-31 07:45:00,1.66455,1.6646,1.66445,1.6645,12000000.0
2009-03-31 07:46:00,1.66455,1.66525,1.66385,1.6652,113200000.0
2009-03-31 07:47:00,1.66505,1.6654,1.66365,1.6653,90200000.0
2009-03-31 07:48:00,1.66525,1.6654,1.66495,1.6651,44400000.0
2009-03-31 07:49:00,1.6651,1.6651,1.66345,1.66375,110800000.0
2009-03-31 07:50:00,1.6637,1.6642,1.66355,1.66415,120000000.0
2009-03-31 07:51:00,1.66415,1.665,1.66375,1.66385,50200000.0
2009-03-31 07:52:00,1.66385,1.6643,1.6638,1.6642,38600000.0
2009-03-31 07:53:00,1.6643,1.6646,1.6643,1.6645,55800000.0
2009-03-31 07:54:00,1.6646,1.6647,1.66405,1.6642,13600000.0
2009-03-31 07:55:00,1.6642,1.66485,1.6642,1.66475,43200000.0
2009-03-31 07:56:00,1.66485,1.66495,1.6647,1.6647,31000000.0
2009-03-31 07:57:00,1.66475,1.66505,1.6647,1.6648,19200000.0
2009-03-31 07:58:00,1.66475,1.66485,1.66445,1.6647,53600000.0
2009-03-31 07:59:00,1.66455,1.66485,1.66445,1.6647,42400000.0
2009-03-31 08:00:00,1.6647,1.665,1.6645,1.66485,55000000.0
2009-03-31 08:01:00,1.6649,1.66525,1.6649,1.6651,41400000.0
2009-03-31 08:02:00,1.6651,1.6652,1.664,1.66415,26600000.0
2009-03-31 08:03:00,1.6641,1.6641,1.66375,1.6638,16200000.0
2009-03-31 08:04:00,1.66375,1.6644,1.6637,1.66425,52400000.0
2009-03-31 08:05:00,1.66425,1.66525,1.66425,1.66525,59400000.0
2009-03-31 08:06:00,1.6654,1.6654,1.665,1.66525,57200000.0
2009-03-31 08:07:00,1.66525,1.66535,1.66475,1.665,65400000.0
2009-03-31 08:08:00,1.665,1.6659,1.66485,1.66545,130800000.0
2009-03-31 08:09:00,1.6654,1.6664,1.6652,1.66615,65000000.0
2009-03-31 08:10:00,1.6661,1.6661,1.66495,1.66575,67400000.0
2009-03-31 08:11:00,1.6656,1.66585,1.6651,1.6651,34600000.0
2009-03-31 08:12:00,1.6651,1.66575,1.66485,1.66575,118200000.0
2009-03-31 08:13:00,1.66575,1.66645,1.664,1.66435,242400000.0
2009-03-31 08:14:00,1.6644,1.6648,1.66425,1.6643,192200000.0
2009-03-31 08:15:00,1.6643,1.66445,1.66375,1.66385,108800000.0
2009-03-31 08:16:00,1.66385,1.66465,1.66385,1.66465,125200000.0
2009-03-31 08:17:00,1.66485,1.66505,1.66465,1.6649,110600000.0
2009-03-31 08:18:00,1.66495,1.66535,1.6642,1.66525,137200000.0
2009-03-31 08:19:00,1.66535,1.66585,1.66515,1.66545,245600000.0
2009-03-31 08:20:00,1.66545,1.66605,1.66525,1.6657,129200000.0
2009-03-31 08:21:00,1.6657,1.66625,1.6656,1.66565,213200000.0
2009-03-31 08:22:00,1.66565,1.6658,1.66545,1.66575,114600000.0
2009-03-31 08:23:00,1.66575,1.66575,1.66545,1.66545,122400000.0
2009-03-31 08:24:00,1.66545,1.6657,1.66465,1.6647,150000000.0
2009-03-31 08:25:00,1.66475,1.66475,1.6643,1.6643,237800000.0
2009-03-31 08:26:00,1.6644,1.66455,1.6642,1.6642,135200000.0
2009-03-31 08:27:00,1.6643,1.6646,1.66415,1.6646,44200000.0
2009-03-31 08:28:00,1.6646,1.66475,1.664,1.66465,93400000.0
2009-03-31 08:29:00,1.6647,1.66495,1.66435,1.66445,79800000.0
2009-03-31 08:30:00,1.6644,1.6649,1.6643,1.6645,113400000.0
2009-03-31 08:31:00,1.66455,1.66475,1.6645,1.66465,103200000.0
2009-03-31 08:32:00,1.6648,1.66485,1.66455,1.6647,91600000.0
2009-03-31 08:33:00,1.6647,1.665,1.6646,1.66465,156400000.0
2009-03-31 08:34:00,1.66465,1.66585,1.6645,1.6658,107400000.0
2009-03-31 08:35:00,1.6663,1.6674,1.6657,1.6671,224800000.0
2009-03-31 08:36:00,1.667,1.6673,1.6659,1.66655,222600000.0
2009-03-31 08:37:00,1.6666,1.6668,1.6657,1.6663,133400000.0
2009-03-31 08:38:00,1.6663,1.66675,1.6658,1.6666,163600000.0
2009-03-31 08:39:00,1.66655,1.6668,1.66575,1.66595,173200000.0
2009-03-31 08:40:00,1.666,1.66685,1.66595,1.66685,110000000.0
2009-03-31 08:41:00,1.6667,1.6667,1.66565,1.66585,220200000.0
2009-03-31 08:42:00,1.66585,1.6659,1.6654,1.6656,132000000.0
2009-03-31 08:43:00,1.66565,1.6663,1.66555,1.66585,155600000.0
2009-03-31 08:44:00,1.6658,1.66595,1.6654,1.6657,151000000.0
2009-03-31 08:45:00,1.6659,1.66605,1.6656,1.66575,87800000.0
2009-03-31 08:46:00,1.66575,1.66645,1.66565,1.66595,120000000.0
2009-03-31 08:47:00,1.6659,1.66605,1.6653,1.6653,100000000.0
2009-03-31 08:48:00,1.66525,1.666,1.66515,1.6658,321000000.0
2009-03-31 08:49:00,1.6657,1.66575,1.66355,1.66355,200600000.0
2009-03-31 08:50:00,1.66375,1.66485,1.6633,1.6648,124000000.0
2009-03-31 08:51:00,1.66475,1.66495,1.6639,1.66425,169200000.0
2009-03-31 08:52:00,1.66425,1.6646,1.66375,1.66395,184800000.0
2009-03-31 08:53:00,1.66385,1.6639,1.6627,1.66285,146600000.0
2009-03-31 08:54:00,1.66285,1.66425,1.6627,1.66425,219800000.0
2009-03-31 08:55:00,1.66425,1.66425,1.6635,1.6638,126400000.0
2009-03-31 08:56:00,1.6638,1.6644,1.6637,1.66405,158600000.0
2009-03-31 08:57:00,1.6641,1.66415,1.6639,1.66405,40600000.0
2009-03-31 08:58:00,1.66405,1.66405,1.6636,1.6636,60400000.0
2009-03-31 08:59:00,1.6637,1.6642,1.6637,1.66375,45800000.0
2009-03-31 09:00:00,1.6637,1.6637,1.66235,1.6627,102000000.0
2009-03-31 09:01:00,1.6627,1.66325,1.66205,1.66285,175000000.0
2009-03-31 09:02:00,1.6629,1.6629,1.66155,1.6616,150800000.0
2009-03-31 09:03:00,1.66145,1.6625,1.6609,1.6621,241000000.0
2009-03-31 09:04:00,1.6621,1.6629,1.6621,1.6626,101400000.0
2009-03-31 09:05:00,1.6627,1.66305,1.6624,1.66265,76400000.0
2009-03-31 09:06:00,1.6627,1.6632,1.6626,1.66285,132800000.0
2009-03-31 09:07:00,1.6629,1.66345,1.66275,1.6633,107400000.0
2009-03-31 09:08:00,1.6633,1.6635,1.6616,1.66175,139200000.0
2009-03-31 09:09:00,1.6616,1.6621,1.6599,1.66135,257400000.0
2009-03-31 09:10:00,1.66135,1.6623,1.6608,1.66215,193400000.0
2009-03-31 09:11:00,1.6622,1.66275,1.6614,1.6618,175600000.0
2009-03-31 09:12:00,1.66185,1.6625,1.6617,1.66175,204000000.0
2009-03-31 09:13:00,1.6617,1.6621,1.6615,1.66175,153000000.0
2009-03-31 09:14:00,1.6619,1.66215,1.66165,1.6617,122200000.0
2009-03-31 09:15:00,1.66175,1.662,1.66135,1.66175,162600000.0
2009-03-31 09:16:00,1.6617,1.66215,1.6611,1.66145,151800000.0
2009-03-31 09:17:00,1.66145,1.6621,1.66125,1.6614,136400000.0
2009-03-31 09:18:00,1.6615,1.6615,1.6609,1.66115,96800000.0
2009-03-31 09:19:00,1.6611,1.6615,1.66085,1.6615,86400000.0
2009-03-31 09:20:00,1.66155,1.6625,1.6607,1.66195,116800000.0
2009-03-31 09:21:00,1.66215,1.66255,1.66095,1.66095,157200000.0
2009-03-31 09:22:00,1.6612,1.66145,1.6606,1.66125,85600000.0
2009-03-31 09:23:00,1.66125,1.66175,1.66065,1.66175,135400000.0
2009-03-31 09:24:00,1.66165,1.6618,1.6612,1.66165,161200000.0
2009-03-31 09:25:00,1.6617,1.6625,1.6617,1.66215,119600000.0
2009-03-31 09:26:00,1.6622,1.6629,1.6619,1.66205,137600000.0
2009-03-31 09:27:00,1.66225,1.66285,1.66115,1.66205,151600000.0
2009-03-31 09:28:00,1.66205,1.6623,1.6613,1.6614,159400000.0
2009-03-31 09:29:00,1.66145,1.662,1.6613,1.66185,102600000.0
2009-03-31 09:30:00,1.6619,1.6622,1.66145,1.66215,78600000.0
2009-03-31 09:31:00,1.66215,1.66255,1.6616,1.6618,218400000.0
2009-03-31 09:32:00,1.66195,1.66225,1.6615,1.66205,172600000.0
2009-03-31 09:33:00,1.6621,1.6625,1.66155,1.662,114600000.0
2009-03-31 09:34:00,1.662,1.662,1.6614,1.6618,120600000.0
2009-03-31 09:35:00,1.6618,1.66185,1.66115,1.6614,79400000.0
2009-03-31 09:36:00,1.6614,1.6619,1.66135,1.6618,118600000.0
2009-03-31 09:37:00,1.66185,1.66205,1.6616,1.6617,122600000.0
2009-03-31 09:38:00,1.66175,1.6621,1.6616,1.6619,201000000.0
2009-03-31 09:39:00,1.6619,1.6619,1.6609,1.66095,121000000.0
2009-03-31 09:40:00,1.66095,1.66225,1.6609,1.66175,116800000.0
2009-03-31 09:41:00,1.6617,1.6618,1.66125,1.66135,82800000.0
2009-03-31 09:42:00,1.66125,1.662,1.66125,1.6618,115400000.0
2009-03-31 09:43:00,1.66175,1.66255,1.66155,1.66215,136000000.0
2009-03-31 09:44:00,1.6621,1.6626,1.66195,1.66245,173400000.0
2009-03-31 09:45:00,1.66245,1.6629,1.662,1.66215,112400000.0
2009-03-31 09:46:00,1.6623,1.6627,1.66225,1.66245,118200000.0
2009-03-31 09:47:00,1.6624,1.66285,1.6619,1.66255,142800000.0
2009-03-31 09:48:00,1.6625,1.66255,1.6618,1.662,104000000.0
2009-03-31 09:49:00,1.66205,1.6629,1.66205,1.6627,114000000.0
2009-03-31 09:50:00,1.66275,1.6639,1.6621,1.6631,138600000.0
2009-03-31 09:51:00,1.6631,1.66425,1.66295,1.6635,137800000.0
2009-03-31 09:52:00,1.66355,1.6637,1.66295,1.66335,137600000.0
2009-03-31 09:53:00,1.66305,1.6635,1.66285,1.66305,122800000.0
2009-03-31 09:54:00,1.66305,1.66325,1.6626,1.66285,85400000.0
2009-03-31 09:55:00,1.6629,1.6629,1.66225,1.6624,100400000.0
2009-03-31 09:56:00,1.6624,1.66315,1.662,1.663,109200000.0
2009-03-31 09:57:00,1.6631,1.66345,1.6628,1.6631,114200000.0
2009-03-31 09:58:00,1.6631,1.66325,1.6624,1.66305,81400000.0
2009-03-31 09:59:00,1.6631,1.66465,1.6631,1.66445,136400000.0
2009-03-31 10:00:00,1.66445,1.66445,1.66355,1.66375,164000000.0
2009-03-31 10:01:00,1.6638,1.665,1.66375,1.6646,199600000.0
2009-03-31 10:02:00,1.66405,1.6648,1.66395,1.6645,300800000.0
2009-03-31 10:03:00,1.66465,1.6653,1.6645,1.66495,203000000.0
2009-03-31 10:04:00,1.6651,1.66515,1.66475,1.6648,240000000.0
2009-03-31 10:05:00,1.66475,1.66545,1.66445,1.6646,222600000.0
2009-03-31 10:06:00,1.66425,1.6646,1.66405,1.6642,209600000.0
2009-03-31 10:07:00,1.6641,1.66515,1.664,1.6646,195200000.0
2009-03-31 10:08:00,1.6646,1.6654,1.6645,1.6654,132600000.0
2009-03-31 10:09:00,1.66535,1.6657,1.6651,1.66555,95200000.0
2009-03-31 10:10:00,1.66545,1.6657,1.66465,1.66465,159000000.0
2009-03-31 10:11:00,1.6647,1.6658,1.6647,1.66495,219000000.0
2009-03-31 10:12:00,1.66495,1.66515,1.6646,1.665,257400000.0
2009-03-31 10:13:00,1.665,1.66535,1.6648,1.66505,417200000.0
2009-03-31 10:14:00,1.6652,1.66525,1.6648,1.6648,104000000.0
2009-03-31 10:15:00,1.66495,1.66515,1.6648,1.6648,165200000.0
2009-03-31 10:16:00,1.6648,1.66515,1.66445,1.6647,193400000.0
2009-03-31 10:17:00,1.66475,1.66485,1.6644,1.6646,179200000.0
2009-03-31 10:18:00,1.66495,1.66505,1.66445,1.6645,116400000.0
2009-03-31 10:19:00,1.66425,1.6645,1.6641,1.6644,168800000.0
2009-03-31 10:20:00,1.66445,1.6645,1.66405,1.66435,184400000.0
2009-03-31 10:21:00,1.6642,1.6647,1.6641,1.66455,133400000.0
2009-03-31 10:22:00,1.66455,1.66455,1.6643,1.6645,52400000.0
2009-03-31 10:23:00,1.66445,1.66445,1.6633,1.6634,148400000.0
2009-03-31 10:24:00,1.66345,1.6637,1.66255,1.6627,135600000.0
2009-03-31 10:25:00,1.66285,1.6631,1.6622,1.66245,142600000.0
2009-03-31 10:26:00,1.66245,1.6628,1.6623,1.6626,133800000.0
2009-03-31 10:27:00,1.6625,1.6628,1.6625,1.6626,101400000.0
2009-03-31 10:28:00,1.66275,1.6638,1.6622,1.66315,193400000.0
2009-03-31 10:29:00,1.66315,1.66345,1.66285,1.66305,152600000.0
2009-03-31 10:30:00,1.66305,1.66365,1.66265,1.66345,113400000.0
2009-03-31 10:31:00,1.6634,1.66395,1.6628,1.6631,199600000.0
2009-03-31 10:32:00,1.6632,1.6638,1.66285,1.663,145000000.0
2009-03-31 10:33:00,1.6631,1.6637,1.6627,1.663,151800000.0
2009-03-31 10:34:00,1.663,1.6637,1.66285,1.6634,137600000.0
2009-03-31 10:35:00,1.6634,1.66345,1.6631,1.66335,77600000.0
2009-03-31 10:36:00,1.66325,1.66325,1.6623,1.66255,134800000.0
2009-03-31 10:37:00,1.6623,1.66315,1.66225,1.663,98800000.0
2009-03-31 10:38:00,1.663,1.6635,1.6624,1.6626,184600000.0
2009-03-31 10:39:00,1.6626,1.6628,1.6623,1.6625,78400000.0
2009-03-31 10:40:00,1.6625,1.663,1.66245,1.6625,98800000.0
2009-03-31 10:41:00,1.66255,1.663,1.6623,1.6626,92800000.0
2009-03-31 10:42:00,1.66255,1.6626,1.66235,1.6624,82800000.0
2009-03-31 10:43:00,1.6624,1.6624,1.66175,1.662,100200000.0
2009-03-31 10:44:00,1.66215,1.66275,1.662,1.6621,324000000.0
2009-03-31 10:45:00,1.66205,1.66275,1.66205,1.6626,364800000.0
2009-03-31 10:46:00,1.66265,1.6633,1.6626,1.66325,100200000.0
2009-03-31 10:47:00,1.6634,1.66415,1.6632,1.66375,213200000.0
2009-03-31 10:48:00,1.6636,1.66365,1.66285,1.6633,110600000.0
2009-03-31 10:49:00,1.6633,1.6637,1.66265,1.66325,179400000.0
2009-03-31 10:50:00,1.6633,1.66335,1.6628,1.6629,108800000.0
2009-03-31 10:51:00,1.66285,1.66295,1.66255,1.66285,114800000.0
2009-03-31 10:52:00,1.6628,1.66385,1.66265,1.6634,174000000.0
2009-03-31 10:53:00,1.66355,1.6638,1.6634,1.66365,45800000.0
2009-03-31 10:54:00,1.66365,1.6637,1.6636,1.6637,47800000.0
2009-03-31 10:55:00,1.6637,1.6641,1.663,1.66335,145400000.0
2009-03-31 10:56:00,1.66335,1.66435,1.6633,1.6641,127400000.0
2009-03-31 10:57:00,1.66415,1.66415,1.6635,1.6639,94400000.0
2009-03-31 10:58:00,1.6639,1.6639,1.66335,1.6636,124200000.0
2009-03-31 10:59:00,1.6636,1.6641,1.66275,1.66375,166400000.0
2009-03-31 11:00:00,1.6638,1.6638,1.66285,1.66305,167000000.0
2009-03-31 11:01:00,1.66305,1.6632,1.6629,1.66295,79800000.0
2009-03-31 11:02:00,1.66305,1.6633,1.66265,1.6633,144200000.0
2009-03-31 11:03:00,1.6633,1.66455,1.66325,1.6641,159600000.0
2009-03-31 11:04:00,1.66405,1.6643,1.66385,1.66385,162200000.0
2009-03-31 11:05:00,1.6638,1.664,1.66355,1.66385,107000000.0
2009-03-31 11:06:00,1.66385,1.6644,1.66385,1.6644,127400000.0
2009-03-31 11:07:00,1.6644,1.6644,1.6639,1.6639,101000000.0
2009-03-31 11:08:00,1.6638,1.6639,1.6636,1.6637,163800000.0
2009-03-31 11:09:00,1.66365,1.66385,1.66275,1.6629,162200000.0
2009-03-31 11:10:00,1.66285,1.66365,1.66285,1.66335,138400000.0
2009-03-31 11:11:00,1.6634,1.66345,1.66225,1.6628,216200000.0
2009-03-31 11:12:00,1.66285,1.66355,1.66235,1.6635,190400000.0
2009-03-31 11:13:00,1.6635,1.6635,1.6625,1.66275,170400000.0
2009-03-31 11:14:00,1.66275,1.66275,1.66205,1.6626,152800000.0
2009-03-31 11:15:00,1.6625,1.6631,1.66245,1.663,146000000.0
2009-03-31 11:16:00,1.66305,1.6635,1.66305,1.6635,61400000.0
2009-03-31 11:17:00,1.66355,1.66385,1.66335,1.6637,108000000.0
2009-03-31 11:18:00,1.66385,1.66425,1.66325,1.66335,166200000.0
2009-03-31 11:19:00,1.66355,1.66395,1.66325,1.66335,104000000.0
2009-03-31 11:20:00,1.6634,1.66405,1.6634,1.66375,96400000.0
2009-03-31 11:21:00,1.6637,1.6639,1.66285,1.66345,96600000.0
2009-03-31 11:22:00,1.66355,1.66365,1.66325,1.66345,173400000.0
2009-03-31 11:23:00,1.66345,1.6639,1.6633,1.66385,100600000.0
2009-03-31 11:24:00,1.66385,1.664,1.6636,1.66395,67000000.0
2009-03-31 11:25:00,1.66395,1.66405,1.66375,1.66385,133000000.0
2009-03-31 11:26:00,1.66375,1.66495,1.6637,1.66465,127400000.0
2009-03-31 11:27:00,1.6648,1.6648,1.6643,1.66455,93600000.0
2009-03-31 11:28:00,1.66455,1.665,1.66455,1.6649,79200000.0
2009-03-31 11:29:00,1.66495,1.6654,1.66435,1.66455,154200000.0
2009-03-31 11:30:00,1.6645,1.6645,1.6638,1.6644,200600000.0
2009-03-31 11:31:00,1.66455,1.6648,1.6644,1.6645,111800000.0
2009-03-31 11:32:00,1.6645,1.6649,1.6643,1.6649,148000000.0
2009-03-31 11:33:00,1.66495,1.666,1.66485,1.6659,157200000.0
2009-03-31 11:34:00,1.66595,1.66595,1.6647,1.6656,266800000.0
2009-03-31 11:35:00,1.66565,1.6659,1.6652,1.6652,136400000.0
2009-03-31 11:36:00,1.6652,1.6652,1.66495,1.6652,58000000.0
2009-03-31 11:37:00,1.665,1.6662,1.665,1.66595,167400000.0
2009-03-31 11:38:00,1.66595,1.66615,1.66475,1.666,171000000.0
2009-03-31 11:39:00,1.66605,1.66615,1.66515,1.66535,116000000.0
2009-03-31 11:40:00,1.6652,1.6663,1.6652,1.66625,187200000.0
2009-03-31 11:41:00,1.6662,1.6662,1.6657,1.66575,90000000.0
2009-03-31 11:42:00,1.6657,1.6657,1.66475,1.66515,178600000.0
2009-03-31 11:43:00,1.6651,1.6656,1.66475,1.6652,129600000.0
2009-03-31 11:44:00,1.6652,1.6657,1.6651,1.66555,78000000.0
2009-03-31 11:45:00,1.66555,1.6659,1.66485,1.6656,194000000.0
2009-03-31 11:46:00,1.6657,1.6658,1.66525,1.6654,99200000.0
2009-03-31 11:47:00,1.66545,1.66545,1.66485,1.66515,85600000.0
2009-03-31 11:48:00,1.66515,1.6652,1.66485,1.665,142800000.0
2009-03-31 11:49:00,1.6651,1.66585,1.665,1.6657,75400000.0
2009-03-31 11:50:00,1.6657,1.66595,1.66525,1.6657,172600000.0
2009-03-31 11:51:00,1.6657,1.6659,1.6654,1.6658,68200000.0
2009-03-31 11:52:00,1.66585,1.6659,1.66555,1.66575,51400000.0
2009-03-31 11:53:00,1.66575,1.66585,1.6653,1.6655,126800000.0
2009-03-31 11:54:00,1.66545,1.66575,1.66545,1.66555,67800000.0
2009-03-31 11:55:00,1.6655,1.6655,1.6653,1.6654,53200000.0
2009-03-31 11:56:00,1.66545,1.6655,1.6653,1.66545,43800000.0
2009-03-31 11:57:00,1.66545,1.66595,1.66545,1.6659,39800000.0
2009-03-31 11:58:00,1.6659,1.666,1.6658,1.66595,30200000.0
2009-03-31 11:59:00,1.66595,1.66605,1.6657,1.6657,52200000.0
2009-03-31 12:00:00,1.6656,1.66575,1.66535,1.66535,90800000.0
2009-03-31 12:01:00,1.66535,1.6664,1.66525,1.6663,127800000.0
2009-03-31 12:02:00,1.66635,1.66645,1.66535,1.6658,178400000.0
2009-03-31 12:03:00,1.6658,1.66635,1.6655,1.6655,132700000.0
2009-03-31 12:04:00,1.6656,1.66575,1.66395,1.66405,247000000.0
2009-03-31 12:05:00,1.66405,1.6647,1.66375,1.6643,173800000.0
2009-03-31 12:06:00,1.6643,1.6645,1.66245,1.6628,198200000.0
2009-03-31 12:07:00,1.6628,1.6635,1.66275,1.66285,169000000.0
2009-03-31 12:08:00,1.663,1.66345,1.66255,1.66325,172800000.0
2009-03-31 12:09:00,1.66325,1.66345,1.66315,1.66325,86200000.0
2009-03-31 12:10:00,1.66325,1.6634,1.66305,1.66335,48400000.0
2009-03-31 12:11:00,1.66335,1.66335,1.6627,1.6628,87200000.0
2009-03-31 12:12:00,1.6629,1.6635,1.66285,1.6635,97400000.0
2009-03-31 12:13:00,1.6635,1.66395,1.6635,1.66395,46800000.0
2009-03-31 12:14:00,1.66395,1.6648,1.66365,1.6643,121200000.0
2009-03-31 12:15:00,1.6643,1.66495,1.66405,1.66415,101000000.0
2009-03-31 12:16:00,1.66415,1.6646,1.6641,1.6646,130800000.0
2009-03-31 12:17:00,1.66465,1.66485,1.6645,1.66475,36000000.0
2009-03-31 12:18:00,1.66475,1.66485,1.66425,1.6644,59200000.0
2009-03-31 12:19:00,1.6644,1.66475,1.6635,1.6638,94000000.0
2009-03-31 12:20:00,1.6639,1.664,1.6632,1.66385,159800000.0
2009-03-31 12:21:00,1.66395,1.664,1.6634,1.6635,114600000.0
2009-03-31 12:22:00,1.6634,1.6636,1.6632,1.6633,99200000.0
2009-03-31 12:23:00,1.66315,1.664,1.66315,1.6636,62200000.0
2009-03-31 12:24:00,1.66375,1.6642,1.6635,1.6639,108800000.0
2009-03-31 12:25:00,1.6639,1.66405,1.66355,1.6637,77200000.0
2009-03-31 12:26:00,1.6637,1.66385,1.6633,1.6633,116200000.0
2009-03-31 12:27:00,1.66345,1.6656,1.66335,1.66535,188600000.0
2009-03-31 12:28:00,1.66535,1.66605,1.66465,1.665,297600000.0
2009-03-31 12:29:00,1.665,1.6651,1.66485,1.66505,79600000.0
2009-03-31 12:30:00,1.6651,1.66525,1.66485,1.66515,94800000.0
2009-03-31 12:31:00,1.6651,1.66595,1.6649,1.6654,164000000.0
2009-03-31 12:32:00,1.66525,1.6655,1.6647,1.66545,120600000.0
2009-03-31 12:33:00,1.66555,1.66575,1.66485,1.6649,150400000.0
2009-03-31 12:34:00,1.66495,1.66535,1.6648,1.6649,109600000.0
2009-03-31 12:35:00,1.6649,1.6652,1.6645,1.66515,160000000.0
2009-03-31 12:36:00,1.66505,1.6659,1.665,1.6659,220200000.0
2009-03-31 12:37:00,1.66585,1.66585,1.66505,1.6653,150000000.0
2009-03-31 12:38:00,1.66545,1.6663,1.6651,1.66605,134000000.0
2009-03-31 12:39:00,1.666,1.66625,1.6656,1.66615,79600000.0
2009-03-31 12:40:00,1.6661,1.66655,1.6656,1.66585,181800000.0
2009-03-31 12:41:00,1.66575,1.66675,1.66555,1.66645,138000000.0
2009-03-31 12:42:00,1.66655,1.6673,1.6664,1.66725,193800000.0
2009-03-31 12:43:00,1.6674,1.66745,1.66635,1.66665,112800000.0
2009-03-31 12:44:00,1.66675,1.66725,1.6664,1.6672,253800000.0
2009-03-31 12:45:00,1.66705,1.6677,1.66665,1.66685,143400000.0
2009-03-31 12:46:00,1.6668,1.66715,1.6663,1.66715,185000000.0
2009-03-31 12:47:00,1.6671,1.66755,1.66695,1.66705,111800000.0
2009-03-31 12:48:00,1.6669,1.6677,1.6669,1.66725,126800000.0
2009-03-31 12:49:00,1.6673,1.66785,1.667,1.66785,168000000.0
2009-03-31 12:50:00,1.66805,1.66815,1.66755,1.66775,119800000.0
2009-03-31 12:51:00,1.6677,1.6679,1.6673,1.66745,119600000.0
2009-03-31 12:52:00,1.6674,1.66755,1.667,1.6671,61000000.0
2009-03-31 12:53:00,1.66715,1.66775,1.6669,1.66755,157600000.0
2009-03-31 12:54:00,1.6676,1.66795,1.66715,1.66715,117600000.0
2009-03-31 12:55:00,1.6672,1.6678,1.667,1.667,141400000.0
2009-03-31 12:56:00,1.6671,1.6676,1.667,1.6675,120400000.0
2009-03-31 12:57:00,1.6675,1.66755,1.66695,1.66715,170600000.0
2009-03-31 12:58:00,1.66715,1.6677,1.66715,1.6677,123200000.0
2009-03-31 12:59:00,1.66785,1.66815,1.66715,1.6679,213100000.0
2009-03-31 13:00:00,1.6679,1.66805,1.6676,1.668,93600000.0
2009-03-31 13:01:00,1.66795,1.668,1.66745,1.66745,125400000.0
2009-03-31 13:02:00,1.66745,1.6678,1.66725,1.66745,62000000.0
2009-03-31 13:03:00,1.6674,1.6677,1.667,1.6672,51200000.0
2009-03-31 13:04:00,1.6672,1.6679,1.6672,1.66755,79200000.0
2009-03-31 13:05:00,1.6675,1.6675,1.66725,1.66745,50600000.0
2009-03-31 13:06:00,1.6675,1.66755,1.6671,1.6671,40200000.0
2009-03-31 13:07:00,1.6672,1.6674,1.66695,1.66705,38800000.0
2009-03-31 13:08:00,1.6672,1.6677,1.66685,1.66765,84800000.0
2009-03-31 13:09:00,1.66765,1.6681,1.66685,1.6681,168800000.0
2009-03-31 13:10:00,1.6681,1.66845,1.6674,1.6677,172000000.0
2009-03-31 13:11:00,1.6678,1.6683,1.6673,1.6678,103800000.0
2009-03-31 13:12:00,1.6678,1.668,1.6675,1.668,81200000.0
2009-03-31 13:13:00,1.66805,1.66805,1.6676,1.6679,67800000.0
2009-03-31 13:14:00,1.668,1.6684,1.66785,1.6681,74400000.0
2009-03-31 13:15:00,1.6681,1.6683,1.66785,1.6679,57000000.0
2009-03-31 13:16:00,1.6678,1.669,1.6678,1.66885,84000000.0
2009-03-31 13:17:00,1.66885,1.66925,1.66835,1.6689,80600000.0
2009-03-31 13:18:00,1.66875,1.6694,1.66875,1.6691,122800000.0
2009-03-31 13:19:00,1.66915,1.66915,1.66785,1.6682,147400000.0
2009-03-31 13:20:00,1.66815,1.6692,1.66815,1.66885,143600000.0
2009-03-31 13:21:00,1.66885,1.6691,1.66865,1.6691,47000000.0
2009-03-31 13:22:00,1.6691,1.66975,1.669,1.66965,147000000.0
2009-03-31 13:23:00,1.66965,1.6697,1.669,1.6697,157200000.0
2009-03-31 13:24:00,1.66965,1.66965,1.6688,1.66915,126200000.0
2009-03-31 13:25:00,1.6692,1.66945,1.6691,1.6692,114600000.0
2009-03-31 13:26:00,1.66925,1.6695,1.6689,1.66905,142000000.0
2009-03-31 13:27:00,1.66895,1.66905,1.6682,1.6683,186000000.0
2009-03-31 13:28:00,1.66825,1.67035,1.6681,1.67035,162400000.0
2009-03-31 13:29:00,1.6703,1.6703,1.6697,1.6699,85400000.0
2009-03-31 13:30:00,1.66975,1.67105,1.6696,1.67055,127200000.0
2009-03-31 13:31:00,1.67035,1.6705,1.66915,1.6699,262800000.0
2009-03-31 13:32:00,1.6698,1.66985,1.66905,1.6694,125200000.0
2009-03-31 13:33:00,1.66945,1.67035,1.6694,1.66975,100400000.0
2009-03-31 13:34:00,1.6698,1.67045,1.6696,1.67035,81000000.0
2009-03-31 13:35:00,1.67,1.67045,1.66975,1.6698,128000000.0
2009-03-31 13:36:00,1.67015,1.6704,1.66985,1.66995,85400000.0
2009-03-31 13:37:00,1.6699,1.6702,1.6699,1.66995,47200000.0
2009-03-31 13:38:00,1.67,1.67005,1.6698,1.67005,132800000.0
2009-03-31 13:39:00,1.6699,1.67,1.66955,1.67,82800000.0
2009-03-31 13:40:00,1.6699,1.67,1.6695,1.6696,148200000.0
2009-03-31 13:41:00,1.66955,1.66975,1.6693,1.6696,131200000.0
2009-03-31 13:42:00,1.66955,1.66985,1.66925,1.66945,112600000.0
2009-03-31 13:43:00,1.6696,1.67025,1.6696,1.67025,71400000.0
2009-03-31 13:44:00,1.6701,1.6705,1.67,1.6702,130400000.0
2009-03-31 13:45:00,1.67035,1.671,1.6701,1.67045,101200000.0
2009-03-31 13:46:00,1.67055,1.6706,1.6693,1.6695,220400000.0
2009-03-31 13:47:00,1.66955,1.6698,1.66945,1.6697,68200000.0
2009-03-31 13:48:00,1.66985,1.6699,1.6693,1.6697,106000000.0
2009-03-31 13:49:00,1.66965,1.6697,1.6684,1.6685,119000000.0
2009-03-31 13:50:00,1.66855,1.66855,1.66755,1.66775,102800000.0
2009-03-31 13:51:00,1.66765,1.6691,1.66755,1.66905,109400000.0
2009-03-31 13:52:00,1.6692,1.6695,1.66865,1.6688,146200000.0
2009-03-31 13:53:00,1.66885,1.66905,1.66855,1.66875,115400000.0
2009-03-31 13:54:00,1.6688,1.6692,1.66825,1.6685,122600000.0
2009-03-31 13:55:00,1.66855,1.66875,1.6677,1.66865,175400000.0
2009-03-31 13:56:00,1.66875,1.6691,1.66775,1.66845,235800000.0
2009-03-31 13:57:00,1.6686,1.66925,1.6685,1.6692,117200000.0
2009-03-31 13:58:00,1.6692,1.6692,1.66855,1.66855,92400000.0
2009-03-31 13:59:00,1.6686,1.669,1.66805,1.6681,156000000.0
2009-03-31 14:00:00,1.66815,1.66905,1.66795,1.66885,241400000.0
2009-03-31 14:01:00,1.66885,1.66895,1.6684,1.66895,181000000.0
2009-03-31 14:02:00,1.66895,1.6693,1.6688,1.6693,73000000.0
2009-03-31 14:03:00,1.66925,1.66925,1.66815,1.66825,145800000.0
2009-03-31 14:04:00,1.66835,1.66895,1.66835,1.66875,66800000.0
2009-03-31 14:05:00,1.6688,1.66895,1.66775,1.66775,126600000.0
2009-03-31 14:06:00,1.6677,1.66835,1.66745,1.668,111200000.0
2009-03-31 14:07:00,1.6681,1.66865,1.6679,1.66865,91000000.0
2009-03-31 14:08:00,1.6688,1.6695,1.66835,1.6684,130200000.0
2009-03-31 14:09:00,1.66845,1.6687,1.6676,1.66775,165200000.0
2009-03-31 14:10:00,1.6677,1.66795,1.6675,1.6677,116600000.0
2009-03-31 14:11:00,1.6677,1.6682,1.6677,1.6681,102800000.0
2009-03-31 14:12:00,1.66795,1.668,1.66725,1.66785,141800000.0
2009-03-31 14:13:00,1.6678,1.66865,1.66755,1.66835,119800000.0
2009-03-31 14:14:00,1.6684,1.6685,1.66785,1.66815,197800000.0
2009-03-31 14:15:00,1.66845,1.66995,1.66795,1.66965,230800000.0
2009-03-31 14:16:00,1.6697,1.67005,1.66905,1.66915,136200000.0
2009-03-31 14:17:00,1.6692,1.6694,1.6687,1.6692,133000000.0
2009-03-31 14:18:00,1.6691,1.6692,1.66825,1.66855,82800000.0
2009-03-31 14:19:00,1.66855,1.6689,1.6685,1.6689,55400000.0
2009-03-31 14:20:00,1.6689,1.66915,1.66855,1.669,62600000.0
2009-03-31 14:21:00,1.6688,1.6699,1.6688,1.6696,79000000.0
2009-03-31 14:22:00,1.6696,1.67035,1.66945,1.66995,186800000.0
2009-03-31 14:23:00,1.66995,1.6701,1.66975,1.6699,169200000.0
2009-03-31 14:24:00,1.6699,1.67,1.66955,1.66995,46400000.0
2009-03-31 14:25:00,1.66995,1.6701,1.6688,1.6691,159000000.0
2009-03-31 14:26:00,1.66915,1.6696,1.6689,1.66905,125800000.0
2009-03-31 14:27:00,1.66895,1.66935,1.6688,1.669,164800000.0
2009-03-31 14:28:00,1.66905,1.6699,1.6688,1.66945,164600000.0
2009-03-31 14:29:00,1.66945,1.6695,1.66725,1.66755,201200000.0
2009-03-31 14:30:00,1.6677,1.6689,1.66765,1.6687,163600000.0
2009-03-31 14:31:00,1.6688,1.67,1.66825,1.66975,105000000.0
2009-03-31 14:32:00,1.6698,1.67025,1.6692,1.6697,83800000.0
2009-03-31 14:33:00,1.66975,1.67035,1.66975,1.67015,67400000.0
2009-03-31 14:34:00,1.6702,1.67025,1.66985,1.6701,33800000.0
2009-03-31 14:35:00,1.67005,1.67005,1.66955,1.66995,62800000.0
2009-03-31 14:36:00,1.6698,1.6701,1.66905,1.6691,71200000.0
2009-03-31 14:37:00,1.6691,1.6691,1.668,1.6682,48400000.0
2009-03-31 14:38:00,1.6682,1.6701,1.6682,1.67005,90000000.0
2009-03-31 14:39:00,1.67005,1.67055,1.66955,1.67045,116800000.0
2009-03-31 14:40:00,1.6705,1.67065,1.6696,1.67,99200000.0
2009-03-31 14:41:00,1.66985,1.67025,1.6694,1.6697,76000000.0
2009-03-31 14:42:00,1.6697,1.67005,1.66935,1.66985,88400000.0
2009-03-31 14:43:00,1.66985,1.66985,1.66905,1.6694,73000000.0
2009-03-31 14:44:00,1.66945,1.67015,1.6691,1.66915,88200000.0
2009-03-31 14:45:00,1.6692,1.66935,1.668,1.6684,109600000.0
2009-03-31 14:46:00,1.6684,1.66915,1.66825,1.6687,96400000.0
2009-03-31 14:47:00,1.6689,1.66905,1.66865,1.66905,57000000.0
2009-03-31 14:48:00,1.669,1.6692,1.66775,1.6681,131600000.0
2009-03-31 14:49:00,1.6682,1.6685,1.66785,1.66815,126800000.0
2009-03-31 14:50:00,1.6682,1.6689,1.6682,1.6689,69000000.0
2009-03-31 14:51:00,1.66885,1.66895,1.6683,1.66885,73400000.0
2009-03-31 14:52:00,1.6688,1.6689,1.66845,1.66875,48200000.0
2009-03-31 14:53:00,1.6687,1.66885,1.6682,1.66885,51000000.0
2009-03-31 14:54:00,1.6687,1.6689,1.66855,1.66885,30200000.0
2009-03-31 14:55:00,1.6689,1.66965,1.6688,1.66945,56400000.0
2009-03-31 14:56:00,1.66955,1.67085,1.6693,1.67025,172800000.0
2009-03-31 14:57:00,1.6704,1.67055,1.6697,1.67015,114000000.0
2009-03-31 14:58:00,1.67015,1.67015,1.66925,1.66945,183800000.0
2009-03-31 14:59:00,1.66955,1.66995,1.6695,1.66985,203800000.0
2009-03-31 15:00:00,1.66975,1.6701,1.6695,1.6699,179600000.0
2009-03-31 15:01:00,1.66985,1.67015,1.6688,1.6691,185400000.0
2009-03-31 15:02:00,1.66925,1.67045,1.6692,1.67015,146000000.0
2009-03-31 15:03:00,1.67,1.67105,1.6698,1.67015,246800000.0
2009-03-31 15:04:00,1.6703,1.67105,1.67,1.67085,159600000.0
2009-03-31 15:05:00,1.67075,1.67105,1.67015,1.67015,184000000.0
2009-03-31 15:06:00,1.6701,1.67055,1.67005,1.6701,94000000.0
2009-03-31 15:07:00,1.6702,1.67055,1.66935,1.6695,126600000.0
2009-03-31 15:08:00,1.66965,1.6701,1.6693,1.6699,122200000.0
2009-03-31 15:09:00,1.67,1.6708,1.6699,1.6707,125800000.0
2009-03-31 15:10:00,1.6707,1.671,1.67045,1.67055,95400000.0
2009-03-31 15:11:00,1.67055,1.6723,1.6702,1.67155,147400000.0
2009-03-31 15:12:00,1.6715,1.6724,1.67115,1.6717,123400000.0
2009-03-31 15:13:00,1.67175,1.6722,1.67165,1.67205,75000000.0
2009-03-31 15:14:00,1.67215,1.6725,1.67185,1.6721,82000000.0
2009-03-31 15:15:00,1.67215,1.67245,1.67155,1.67245,106200000.0
2009-03-31 15:16:00,1.67245,1.67295,1.67225,1.6724,121300000.0
2009-03-31 15:17:00,1.6723,1.6741,1.67215,1.67405,109600000.0
2009-03-31 15:18:00,1.67405,1.67465,1.6739,1.67425,87200000.0
2009-03-31 15:19:00,1.6743,1.67465,1.67395,1.67395,78600000.0
2009-03-31 15:20:00,1.67395,1.67435,1.6738,1.6739,75200000.0
2009-03-31 15:21:00,1.67375,1.6743,1.6737,1.67405,48600000.0
2009-03-31 15:22:00,1.67405,1.6749,1.67405,1.6745,120200000.0
2009-03-31 15:23:00,1.6744,1.67445,1.67325,1.6734,137200000.0
2009-03-31 15:24:00,1.67335,1.67355,1.6721,1.6724,177600000.0
2009-03-31 15:25:00,1.67245,1.6726,1.6718,1.67185,108200000.0
2009-03-31 15:26:00,1.6719,1.67305,1.6719,1.67225,75800000.0
2009-03-31 15:27:00,1.67225,1.67245,1.67185,1.67185,153800000.0
2009-03-31 15:28:00,1.672,1.67205,1.67165,1.67195,29600000.0
2009-03-31 15:29:00,1.67185,1.6721,1.67145,1.6719,134400000.0
2009-03-31 15:30:00,1.6721,1.6721,1.67135,1.67135,175800000.0
2009-03-31 15:31:00,1.67135,1.67145,1.6707,1.6711,123800000.0
2009-03-31 15:32:00,1.67115,1.67165,1.6707,1.67125,132000000.0
2009-03-31 15:33:00,1.67125,1.67215,1.6708,1.6721,110800000.0
2009-03-31 15:34:00,1.6722,1.6722,1.6717,1.67195,86800000.0
2009-03-31 15:35:00,1.67195,1.67255,1.67195,1.67225,124000000.0
2009-03-31 15:36:00,1.6722,1.67245,1.672,1.6721,24000000.0
2009-03-31 15:37:00,1.6721,1.6721,1.6717,1.672,49400000.0
2009-03-31 15:38:00,1.67195,1.6726,1.67195,1.6726,63000000.0
2009-03-31 15:39:00,1.67265,1.6733,1.6726,1.6732,95200000.0
2009-03-31 15:40:00,1.6733,1.67355,1.67295,1.673,90400000.0
2009-03-31 15:41:00,1.6731,1.67365,1.6729,1.67365,132400000.0
2009-03-31 15:42:00,1.6737,1.67395,1.6729,1.67385,179800000.0
2009-03-31 15:43:00,1.6739,1.67405,1.6723,1.6723,174200000.0
2009-03-31 15:44:00,1.6723,1.673,1.6722,1.6725,170800000.0
2009-03-31 15:45:00,1.67255,1.6729,1.6721,1.6725,167600000.0
2009-03-31 15:46:00,1.6725,1.67275,1.67175,1.67215,218400000.0
2009-03-31 15:47:00,1.67225,1.6729,1.67205,1.6729,71600000.0
2009-03-31 15:48:00,1.67265,1.67315,1.67265,1.67305,120200000.0
2009-03-31 15:49:00,1.67305,1.6737,1.6727,1.6736,141200000.0
2009-03-31 15:50:00,1.67345,1.67365,1.67295,1.6736,141400000.0
2009-03-31 15:51:00,1.67365,1.6739,1.6732,1.6737,107400000.0
2009-03-31 15:52:00,1.6737,1.67415,1.67335,1.67405,55200000.0
2009-03-31 15:53:00,1.67405,1.67465,1.6739,1.6746,97800000.0
2009-03-31 15:54:00,1.6746,1.67495,1.674,1.67445,74000000.0
2009-03-31 15:55:00,1.6744,1.67445,1.67395,1.67445,69000000.0
2009-03-31 15:56:00,1.67445,1.6745,1.6737,1.67385,61800000.0
2009-03-31 15:57:00,1.6738,1.6745,1.67315,1.6744,84800000.0
2009-03-31 15:58:00,1.6743,1.67455,1.6733,1.6736,124200000.0
2009-03-31 15:59:00,1.6737,1.67445,1.67335,1.6743,131200000.0
2009-03-31 16:00:00,1.67425,1.67495,1.67405,1.67415,127400000.0
2009-03-31 16:01:00,1.67415,1.6743,1.67335,1.6737,147000000.0
2009-03-31 16:02:00,1.67355,1.6742,1.67335,1.6734,132800000.0
2009-03-31 16:03:00,1.6735,1.6735,1.6719,1.6722,119200000.0
2009-03-31 16:04:00,1.6722,1.6729,1.6722,1.6729,61800000.0
2009-03-31 16:05:00,1.67295,1.67385,1.67285,1.67385,48000000.0
2009-03-31 16:06:00,1.67395,1.67415,1.67365,1.6737,118200000.0
2009-03-31 16:07:00,1.6737,1.67375,1.67305,1.6737,78200000.0
2009-03-31 16:08:00,1.6736,1.67375,1.673,1.673,72600000.0
2009-03-31 16:09:00,1.67305,1.674,1.673,1.6735,93000000.0
2009-03-31 16:10:00,1.67345,1.67385,1.6725,1.6725,130000000.0
2009-03-31 16:11:00,1.6725,1.67295,1.6723,1.67265,96600000.0
2009-03-31 16:12:00,1.6727,1.6739,1.67265,1.67365,118000000.0
2009-03-31 16:13:00,1.6737,1.6738,1.6728,1.6736,168400000.0
2009-03-31 16:14:00,1.6736,1.67395,1.6734,1.67355,84000000.0
2009-03-31 16:15:00,1.67355,1.6745,1.67315,1.67415,133600000.0
2009-03-31 16:16:00,1.6741,1.67455,1.67385,1.6744,110200000.0
2009-03-31 16:17:00,1.6744,1.6754,1.67425,1.6754,109200000.0
2009-03-31 16:18:00,1.67535,1.67585,1.67445,1.67445,169600000.0
2009-03-31 16:19:00,1.6746,1.6751,1.67425,1.6747,96400000.0
2009-03-31 16:20:00,1.67475,1.6749,1.6742,1.6742,110200000.0
2009-03-31 16:21:00,1.6743,1.67465,1.67385,1.67385,54600000.0
2009-03-31 16:22:00,1.6739,1.67495,1.6739,1.67485,107800000.0
2009-03-31 16:23:00,1.6749,1.67495,1.67405,1.6744,164800000.0
2009-03-31 16:24:00,1.6746,1.67475,1.6743,1.67455,45600000.0
2009-03-31 16:25:00,1.67455,1.6748,1.67375,1.6742,74400000.0
2009-03-31 16:26:00,1.67425,1.67435,1.67355,1.6736,65800000.0
2009-03-31 16:27:00,1.67335,1.67385,1.6732,1.67355,119600000.0
2009-03-31 16:28:00,1.6736,1.674,1.67305,1.67315,178200000.0
2009-03-31 16:29:00,1.67305,1.6732,1.672,1.67205,115400000.0
2009-03-31 16:30:00,1.67205,1.67265,1.67145,1.67225,176800000.0
2009-03-31 16:31:00,1.67235,1.6729,1.67205,1.67215,126000000.0
2009-03-31 16:32:00,1.67225,1.67325,1.67185,1.6732,132000000.0
2009-03-31 16:33:00,1.67315,1.67365,1.6729,1.67325,130400000.0
2009-03-31 16:34:00,1.67325,1.67465,1.6732,1.67425,123000000.0
2009-03-31 16:35:00,1.6744,1.6746,1.67355,1.67365,126800000.0
2009-03-31 16:36:00,1.67375,1.6742,1.6736,1.6737,160200000.0
2009-03-31 16:37:00,1.6739,1.67425,1.6737,1.67425,84000000.0
2009-03-31 16:38:00,1.6742,1.67505,1.674,1.6747,155000000.0
2009-03-31 16:39:00,1.67465,1.6747,1.67435,1.67445,126600000.0
2009-03-31 16:40:00,1.6744,1.67455,1.6734,1.6739,184000000.0
2009-03-31 16:41:00,1.6739,1.6743,1.67335,1.6735,236400000.0
2009-03-31 16:42:00,1.6734,1.6742,1.67315,1.67385,198200000.0
2009-03-31 16:43:00,1.67385,1.6742,1.6735,1.67375,106000000.0
2009-03-31 16:44:00,1.6738,1.67425,1.67365,1.6742,112800000.0
2009-03-31 16:45:00,1.6743,1.6743,1.6736,1.67405,171400000.0
2009-03-31 16:46:00,1.6741,1.67465,1.6739,1.67395,137200000.0
2009-03-31 16:47:00,1.6738,1.67405,1.67335,1.67345,158400000.0
2009-03-31 16:48:00,1.67345,1.6735,1.6717,1.6717,197200000.0
2009-03-31 16:49:00,1.6717,1.67175,1.67075,1.67105,217200000.0
2009-03-31 16:50:00,1.67105,1.67135,1.6702,1.67025,151800000.0
2009-03-31 16:51:00,1.6701,1.6708,1.66965,1.6698,230800000.0
2009-03-31 16:52:00,1.66985,1.67025,1.6697,1.67,194000000.0
2009-03-31 16:53:00,1.66995,1.6704,1.6698,1.6701,190000000.0
2009-03-31 16:54:00,1.67015,1.67055,1.6694,1.6697,176200000.0
2009-03-31 16:55:00,1.6696,1.67045,1.66925,1.6701,215600000.0
2009-03-31 16:56:00,1.67015,1.67135,1.67015,1.67055,224800000.0
2009-03-31 16:57:00,1.6707,1.67125,1.67055,1.6707,191800000.0
2009-03-31 16:58:00,1.67085,1.67115,1.67045,1.6707,266000000.0
2009-03-31 16:59:00,1.6707,1.6709,1.6689,1.67015,337200000.0
2009-03-31 17:00:00,1.6705,1.67075,1.66855,1.6693,351000000.0
2009-03-31 17:01:00,1.6693,1.67005,1.6691,1.6697,254200000.0
2009-03-31 17:02:00,1.66965,1.6706,1.66905,1.6706,151400000.0
2009-03-31 17:03:00,1.6706,1.67075,1.66985,1.6706,136800000.0
2009-03-31 17:04:00,1.67055,1.6707,1.66955,1.6696,168200000.0
2009-03-31 17:05:00,1.6697,1.6699,1.66875,1.6699,133600000.0
2009-03-31 17:06:00,1.6699,1.67075,1.6692,1.66965,137400000.0
2009-03-31 17:07:00,1.66955,1.6698,1.66805,1.66835,162400000.0
2009-03-31 17:08:00,1.66825,1.669,1.6677,1.6689,138400000.0
2009-03-31 17:09:00,1.6688,1.66885,1.66795,1.66825,173400000.0
2009-03-31 17:10:00,1.66825,1.6692,1.668,1.66895,148400000.0
2009-03-31 17:11:00,1.669,1.66955,1.66865,1.66945,105200000.0
2009-03-31 17:12:00,1.66945,1.6704,1.66935,1.6698,142200000.0
2009-03-31 17:13:00,1.66975,1.67015,1.66945,1.66955,121600000.0
2009-03-31 17:14:00,1.66955,1.67015,1.6694,1.66965,114200000.0
2009-03-31 17:15:00,1.6698,1.6705,1.66965,1.67035,139000000.0
2009-03-31 17:16:00,1.67025,1.6709,1.66995,1.6702,153200000.0
2009-03-31 17:17:00,1.67035,1.67035,1.6698,1.6699,87000000.0
2009-03-31 17:18:00,1.6699,1.67055,1.6696,1.6699,142200000.0
2009-03-31 17:19:00,1.66985,1.6707,1.6694,1.6696,157400000.0
2009-03-31 17:20:00,1.66965,1.66965,1.66845,1.6689,153800000.0
2009-03-31 17:21:00,1.6689,1.66965,1.6689,1.6691,209600000.0
2009-03-31 17:22:00,1.66915,1.6698,1.66915,1.66975,127800000.0
2009-03-31 17:23:00,1.66965,1.67075,1.66965,1.67075,161600000.0
2009-03-31 17:24:00,1.6709,1.6714,1.6705,1.67095,108400000.0
2009-03-31 17:25:00,1.67085,1.67085,1.6701,1.67015,180400000.0
2009-03-31 17:26:00,1.67015,1.6702,1.66945,1.6701,133000000.0
2009-03-31 17:27:00,1.67015,1.67055,1.6698,1.6702,137600000.0
2009-03-31 17:28:00,1.67015,1.6702,1.66855,1.66895,202600000.0
2009-03-31 17:29:00,1.66895,1.66935,1.6686,1.66865,106600000.0
2009-03-31 17:30:00,1.66835,1.67015,1.6682,1.6701,152000000.0
2009-03-31 17:31:00,1.6702,1.6702,1.66925,1.6695,88200000.0
2009-03-31 17:32:00,1.6695,1.66965,1.66865,1.669,108600000.0
2009-03-31 17:33:00,1.66885,1.66905,1.6681,1.6684,125200000.0
2009-03-31 17:34:00,1.6683,1.66865,1.66795,1.6681,94800000.0
2009-03-31 17:35:00,1.66815,1.6689,1.6681,1.6684,114800000.0
2009-03-31 17:36:00,1.6685,1.669,1.66825,1.66825,150600000.0
2009-03-31 17:37:00,1.6683,1.66955,1.6683,1.6692,77400000.0
2009-03-31 17:38:00,1.6695,1.6697,1.66905,1.66955,86200000.0
2009-03-31 17:39:00,1.6696,1.6696,1.66875,1.66935,128000000.0
2009-03-31 17:40:00,1.6693,1.6695,1.66845,1.6686,79200000.0
2009-03-31 17:41:00,1.6685,1.6691,1.66805,1.66805,63000000.0
2009-03-31 17:42:00,1.66805,1.66835,1.66755,1.6676,91000000.0
2009-03-31 17:43:00,1.66755,1.66805,1.6671,1.6672,82600000.0
2009-03-31 17:44:00,1.6672,1.66775,1.66685,1.66745,99600000.0
2009-03-31 17:45:00,1.6672,1.6682,1.6667,1.6682,190200000.0
2009-03-31 17:46:00,1.6683,1.6698,1.6682,1.6692,154800000.0
2009-03-31 17:47:00,1.6692,1.6699,1.6685,1.66855,211600000.0
2009-03-31 17:48:00,1.66855,1.6697,1.6684,1.66945,288800000.0
2009-03-31 17:49:00,1.6693,1.6704,1.66925,1.66935,166400000.0
2009-03-31 17:50:00,1.6694,1.66995,1.66895,1.66955,139400000.0
2009-03-31 17:51:00,1.66955,1.67015,1.66925,1.6695,58000000.0
2009-03-31 17:52:00,1.6694,1.6704,1.66915,1.6704,83800000.0
2009-03-31 17:53:00,1.67055,1.67055,1.6685,1.66855,155000000.0
2009-03-31 17:54:00,1.66855,1.66945,1.66835,1.66935,157600000.0
2009-03-31 17:55:00,1.6695,1.6697,1.6688,1.6691,118400000.0
2009-03-31 17:56:00,1.6691,1.66975,1.6691,1.6695,56400000.0
2009-03-31 17:57:00,1.66945,1.67035,1.6693,1.67015,72800000.0
2009-03-31 17:58:00,1.6703,1.6706,1.66895,1.6693,165000000.0
2009-03-31 17:59:00,1.66925,1.67165,1.66915,1.67135,237000000.0
2009-03-31 18:00:00,1.6715,1.6715,1.6704,1.67105,130000000.0
2009-03-31 18:01:00,1.6706,1.67195,1.6706,1.67175,202600000.0
2009-03-31 18:02:00,1.6718,1.6718,1.671,1.67115,136600000.0
2009-03-31 18:03:00,1.67125,1.6716,1.67045,1.6709,210600000.0
2009-03-31 18:04:00,1.67095,1.67125,1.6703,1.6706,74200000.0
2009-03-31 18:05:00,1.67065,1.67065,1.6696,1.66965,140000000.0
2009-03-31 18:06:00,1.6697,1.67,1.66925,1.6695,143600000.0
2009-03-31 18:07:00,1.66945,1.66965,1.66885,1.6691,95400000.0
2009-03-31 18:08:00,1.66905,1.6694,1.66845,1.6689,104200000.0
2009-03-31 18:09:00,1.6689,1.6697,1.66885,1.6695,129000000.0
2009-03-31 18:10:00,1.66935,1.66935,1.66855,1.6688,148600000.0
2009-03-31 18:11:00,1.6689,1.66905,1.6677,1.66805,120600000.0
2009-03-31 18:12:00,1.6679,1.6683,1.66765,1.66795,67000000.0
2009-03-31 18:13:00,1.66795,1.6685,1.6678,1.66785,79400000.0
2009-03-31 18:14:00,1.668,1.66875,1.66795,1.6685,107200000.0
2009-03-31 18:15:00,1.6685,1.66885,1.66845,1.6686,36200000.0
2009-03-31 18:16:00,1.66875,1.6691,1.6682,1.66845,61400000.0
2009-03-31 18:17:00,1.6681,1.66835,1.66735,1.66735,73800000.0
2009-03-31 18:18:00,1.66745,1.66825,1.66745,1.6677,48200000.0
2009-03-31 18:19:00,1.6677,1.668,1.6669,1.6671,94000000.0
2009-03-31 18:20:00,1.6671,1.6671,1.66635,1.66695,98600000.0
2009-03-31 18:21:00,1.667,1.66745,1.6667,1.66725,106200000.0
2009-03-31 18:22:00,1.6674,1.6676,1.6672,1.66725,24800000.0
2009-03-31 18:23:00,1.6674,1.66745,1.667,1.6673,44200000.0
2009-03-31 18:24:00,1.6673,1.6678,1.6673,1.6677,42000000.0
2009-03-31 18:25:00,1.66755,1.66775,1.667,1.6673,119000000.0
2009-03-31 18:26:00,1.6673,1.6676,1.6671,1.66745,59600000.0
2009-03-31 18:27:00,1.66745,1.6677,1.66735,1.66755,77200000.0
2009-03-31 18:28:00,1.6676,1.6681,1.66745,1.66785,87800000.0
2009-03-31 18:29:00,1.6681,1.6682,1.6659,1.66605,220000000.0
2009-03-31 18:30:00,1.66605,1.66645,1.6658,1.66585,181000000.0
2009-03-31 18:31:00,1.6657,1.6668,1.6657,1.6668,139000000.0
2009-03-31 18:32:00,1.6668,1.6671,1.6667,1.66675,59000000.0
2009-03-31 18:33:00,1.66675,1.66765,1.6665,1.6674,91400000.0
2009-03-31 18:34:00,1.6674,1.66825,1.66725,1.668,68000000.0
2009-03-31 18:35:00,1.66795,1.66795,1.6677,1.66795,41400000.0
2009-03-31 18:36:00,1.6679,1.6681,1.66685,1.6671,138600000.0
2009-03-31 18:37:00,1.66715,1.66815,1.66705,1.6678,127400000.0
2009-03-31 18:38:00,1.6678,1.66805,1.6676,1.6678,64800000.0
2009-03-31 18:39:00,1.6678,1.6678,1.6674,1.6675,30600000.0
2009-03-31 18:40:00,1.6675,1.6689,1.66725,1.66795,88400000.0
2009-03-31 18:41:00,1.668,1.66825,1.6677,1.668,43400000.0
2009-03-31 18:42:00,1.66785,1.6685,1.6678,1.6685,95600000.0
2009-03-31 18:43:00,1.66855,1.66925,1.66845,1.66895,60600000.0
2009-03-31 18:44:00,1.66905,1.66915,1.6682,1.6682,66900000.0
2009-03-31 18:45:00,1.66845,1.6691,1.66845,1.6691,29200000.0
2009-03-31 18:46:00,1.66915,1.66915,1.66915,1.66915,28800000.0
2009-03-31 18:47:00,1.66915,1.66915,1.6684,1.6684,49700000.0
2009-03-31 18:48:00,1.66855,1.6687,1.6682,1.66825,56400000.0
2009-03-31 18:49:00,1.6683,1.6683,1.6679,1.6682,64400000.0
2009-03-31 18:50:00,1.6681,1.6695,1.6681,1.6693,174800000.0
2009-03-31 18:51:00,1.66945,1.67015,1.66915,1.66945,156000000.0
2009-03-31 18:52:00,1.6696,1.66995,1.6688,1.66995,188400000.0
2009-03-31 18:53:00,1.6701,1.67015,1.66905,1.66915,144400000.0
2009-03-31 18:54:00,1.6692,1.66975,1.66885,1.66955,165800000.0
2009-03-31 18:55:00,1.66945,1.66965,1.6689,1.6692,190400000.0
2009-03-31 18:56:00,1.6691,1.6699,1.6687,1.6693,163000000.0
2009-03-31 18:57:00,1.6693,1.67075,1.6693,1.66985,120800000.0
2009-03-31 18:58:00,1.6699,1.6701,1.66915,1.66965,60200000.0
2009-03-31 18:59:00,1.66975,1.66995,1.66905,1.66945,206000000.0
2009-03-31 19:00:00,1.6695,1.6701,1.66925,1.6701,148800000.0
2009-03-31 19:01:00,1.67,1.6726,1.66985,1.6726,266400000.0
2009-03-31 19:02:00,1.6725,1.67315,1.6721,1.6723,143200000.0
2009-03-31 19:03:00,1.67235,1.67235,1.67165,1.6717,160000000.0
2009-03-31 19:04:00,1.67175,1.6718,1.67135,1.67135,109000000.0
2009-03-31 19:05:00,1.67135,1.67145,1.67115,1.6712,67000000.0
2009-03-31 19:06:00,1.67115,1.67145,1.6706,1.6708,82600000.0
2009-03-31 19:07:00,1.67085,1.67115,1.6703,1.67045,85800000.0
2009-03-31 19:08:00,1.6706,1.67065,1.66975,1.67015,155800000.0
2009-03-31 19:09:00,1.6703,1.6705,1.67,1.6701,126400000.0
2009-03-31 19:10:00,1.6701,1.67015,1.66955,1.6699,146400000.0
2009-03-31 19:11:00,1.67,1.6707,1.67,1.6706,112400000.0
2009-03-31 19:12:00,1.6705,1.67095,1.67045,1.6708,52200000.0
2009-03-31 19:13:00,1.6709,1.6718,1.6709,1.6717,74400000.0
2009-03-31 19:14:00,1.6717,1.6717,1.6711,1.67125,65400000.0
2009-03-31 19:15:00,1.6713,1.6717,1.6712,1.67155,67200000.0
2009-03-31 19:16:00,1.67155,1.67155,1.671,1.67135,89400000.0
2009-03-31 19:17:00,1.67135,1.67175,1.67125,1.67125,49400000.0
2009-03-31 19:18:00,1.67115,1.672,1.6709,1.6717,113800000.0
2009-03-31 19:19:00,1.67155,1.672,1.67145,1.6719,29000000.0
2009-03-31 19:20:00,1.67165,1.67225,1.67165,1.6721,73000000.0
2009-03-31 19:21:00,1.67215,1.67225,1.67125,1.67125,139800000.0
2009-03-31 19:22:00,1.67115,1.6715,1.67085,1.6715,178400000.0
2009-03-31 19:23:00,1.67155,1.6725,1.67155,1.672,149400000.0
2009-03-31 19:24:00,1.6721,1.67245,1.67185,1.67225,73400000.0
2009-03-31 19:25:00,1.67225,1.6727,1.6722,1.67235,106000000.0
2009-03-31 19:26:00,1.6722,1.6722,1.67185,1.67205,76200000.0
2009-03-31 19:27:00,1.67195,1.67235,1.67195,1.67235,48200000.0
2009-03-31 19:28:00,1.67235,1.6727,1.67225,1.67265,37800000.0
2009-03-31 19:29:00,1.6725,1.6725,1.672,1.6723,89600000.0
2009-03-31 19:30:00,1.6724,1.6728,1.67205,1.6728,85000000.0
2009-03-31 19:31:00,1.67285,1.674,1.67275,1.6736,138600000.0
2009-03-31 19:32:00,1.6737,1.6737,1.6731,1.6734,102200000.0
2009-03-31 19:33:00,1.6734,1.6739,1.67285,1.67375,193800000.0
2009-03-31 19:34:00,1.6738,1.6741,1.6737,1.674,147600000.0
2009-03-31 19:35:00,1.67405,1.6746,1.6735,1.67375,199000000.0
2009-03-31 19:36:00,1.6737,1.67415,1.67345,1.67385,168200000.0
2009-03-31 19:37:00,1.6737,1.6741,1.67335,1.67375,111400000.0
2009-03-31 19:38:00,1.67375,1.6741,1.6735,1.67375,118800000.0
2009-03-31 19:39:00,1.67365,1.67455,1.6736,1.67455,119400000.0
2009-03-31 19:40:00,1.6745,1.67575,1.6745,1.67555,149600000.0
2009-03-31 19:41:00,1.6754,1.6756,1.6748,1.67515,130000000.0
2009-03-31 19:42:00,1.67505,1.6753,1.6749,1.67515,95000000.0
2009-03-31 19:43:00,1.67515,1.67555,1.6751,1.67525,64600000.0
2009-03-31 19:44:00,1.6752,1.67535,1.6744,1.6751,143200000.0
2009-03-31 19:45:00,1.675,1.6751,1.6739,1.6744,171000000.0
2009-03-31 19:46:00,1.67445,1.6747,1.6728,1.673,116600000.0
2009-03-31 19:47:00,1.673,1.6735,1.67225,1.67345,151400000.0
2009-03-31 19:48:00,1.67365,1.6744,1.67315,1.67355,134600000.0
2009-03-31 19:49:00,1.6739,1.6749,1.67375,1.67465,121000000.0
2009-03-31 19:50:00,1.67465,1.67505,1.6739,1.67485,91800000.0
2009-03-31 19:51:00,1.67475,1.6748,1.67425,1.67425,59400000.0
2009-03-31 19:52:00,1.6743,1.675,1.6739,1.6742,83600000.0
2009-03-31 19:53:00,1.67445,1.67545,1.6743,1.67535,87000000.0
2009-03-31 19:54:00,1.6753,1.67535,1.6745,1.6747,111400000.0
2009-03-31 19:55:00,1.6747,1.67555,1.6746,1.67525,100600000.0
2009-03-31 19:56:00,1.6754,1.67555,1.67475,1.6749,96000000.0
2009-03-31 19:57:00,1.675,1.67515,1.67475,1.67515,65000000.0
2009-03-31 19:58:00,1.6753,1.6756,1.67505,1.67505,112100000.0
2009-03-31 19:59:00,1.67505,1.67535,1.67495,1.67505,91200000.0
2009-03-31 20:00:00,1.6752,1.6753,1.67455,1.67485,64400000.0
2009-03-31 20:01:00,1.67485,1.67495,1.67445,1.67485,74800000.0
2009-03-31 20:02:00,1.67475,1.67485,1.67445,1.6746,53600000.0
2009-03-31 20:03:00,1.6747,1.6747,1.67415,1.6742,52000000.0
2009-03-31 20:04:00,1.67425,1.67425,1.67405,1.67405,16600000.0
2009-03-31 20:05:00,1.67405,1.67405,1.674,1.674,9400000.0
2009-03-31 20:06:00,1.67405,1.67425,1.67395,1.67395,29600000.0
2009-03-31 20:07:00,1.67405,1.67415,1.6738,1.6738,25200000.0
2009-03-31 20:08:00,1.67375,1.67385,1.6736,1.6737,26800000.0
2009-03-31 20:09:00,1.67365,1.6739,1.67315,1.67385,60800000.0
2009-03-31 20:10:00,1.67385,1.67385,1.6736,1.6737,23000000.0
2009-03-31 20:11:00,1.6737,1.6739,1.67305,1.6735,116400000.0
2009-03-31 20:12:00,1.6735,1.674,1.6732,1.6732,94800000.0
2009-03-31 20:13:00,1.6732,1.6732,1.67255,1.67285,44400000.0
2009-03-31 20:14:00,1.67285,1.67405,1.67285,1.67345,120000000.0
2009-03-31 20:15:00,1.67335,1.67335,1.673,1.67325,92000000.0
2009-03-31 20:16:00,1.6733,1.6736,1.67315,1.67325,74000000.0
2009-03-31 20:17:00,1.67325,1.67395,1.67305,1.6737,110000000.0
2009-03-31 20:18:00,1.67365,1.6737,1.6733,1.6734,24400000.0
2009-03-31 20:19:00,1.6734,1.6738,1.67295,1.6731,88800000.0
2009-03-31 20:20:00,1.67325,1.6735,1.67295,1.67335,81400000.0
2009-03-31 20:21:00,1.67335,1.6737,1.67295,1.67315,59400000.0
2009-03-31 20:22:00,1.6733,1.6734,1.67305,1.6734,60600000.0
2009-03-31 20:23:00,1.67335,1.67335,1.67325,1.6733,23800000.0
2009-03-31 20:24:00,1.6733,1.6735,1.6733,1.6733,33800000.0
2009-03-31 20:25:00,1.67345,1.67375,1.67345,1.67355,76000000.0
2009-03-31 20:26:00,1.67355,1.6741,1.67355,1.6737,51200000.0
2009-03-31 20:27:00,1.6736,1.67375,1.67355,1.6737,36000000.0
2009-03-31 20:28:00,1.6737,1.67375,1.67355,1.67355,29400000.0
2009-03-31 20:29:00,1.67355,1.67355,1.67355,1.67355,36200000.0
2009-03-31 20:30:00,1.67355,1.67395,1.6735,1.67385,102600000.0
2009-03-31 20:31:00,1.67395,1.6749,1.67365,1.67415,113600000.0
2009-03-31 20:32:00,1.67425,1.6756,1.6741,1.67535,117000000.0
2009-03-31 20:33:00,1.67535,1.6755,1.6748,1.6749,67200000.0
2009-03-31 20:34:00,1.67475,1.6752,1.67475,1.67475,62000000.0
2009-03-31 20:35:00,1.67475,1.67535,1.67465,1.675,88600000.0
2009-03-31 20:36:00,1.6751,1.67515,1.67445,1.67455,79200000.0
2009-03-31 20:37:00,1.6747,1.6759,1.6744,1.6754,187400000.0
2009-03-31 20:38:00,1.67555,1.67575,1.67485,1.67515,98600000.0
2009-03-31 20:39:00,1.67515,1.67515,1.67445,1.67465,82400000.0
2009-03-31 20:40:00,1.6747,1.67485,1.67415,1.6742,92200000.0
2009-03-31 20:41:00,1.6742,1.6745,1.6742,1.6744,25800000.0
2009-03-31 20:42:00,1.6745,1.6745,1.6738,1.6742,112600000.0
2009-03-31 20:43:00,1.6741,1.6744,1.6741,1.6743,58800000.0
2009-03-31 20:44:00,1.67415,1.6743,1.67395,1.67405,39400000.0
2009-03-31 20:45:00,1.674,1.674,1.67315,1.6734,119200000.0
2009-03-31 20:46:00,1.67345,1.6743,1.6734,1.6743,124200000.0
2009-03-31 20:47:00,1.6743,1.6743,1.6738,1.6743,98000000.0
2009-03-31 20:48:00,1.67435,1.67445,1.67375,1.674,143200000.0
2009-03-31 20:49:00,1.674,1.674,1.6733,1.67335,66400000.0
2009-03-31 20:50:00,1.6733,1.6733,1.67275,1.6728,51800000.0
2009-03-31 20:51:00,1.67295,1.673,1.67255,1.67295,75800000.0
2009-03-31 20:52:00,1.67305,1.6731,1.67235,1.67255,56600000.0
2009-03-31 20:53:00,1.67265,1.6731,1.67255,1.6731,33600000.0
2009-03-31 20:54:00,1.6731,1.67375,1.6726,1.6732,80000000.0
2009-03-31 20:55:00,1.67345,1.67415,1.67345,1.6735,82000000.0
2009-03-31 20:56:00,1.6737,1.6739,1.67335,1.67335,44000000.0
2009-03-31 20:57:00,1.6734,1.67345,1.67285,1.673,53600000.0
2009-03-31 20:58:00,1.67295,1.67385,1.6727,1.6738,107200000.0
2009-03-31 20:59:00,1.6736,1.674,1.6734,1.67385,116000000.0
2009-03-31 21:00:00,1.67385,1.6744,1.6737,1.67375,66400000.0
2009-03-31 21:01:00,1.6737,1.6742,1.6736,1.6741,43600000.0
2009-03-31 21:02:00,1.67415,1.6744,1.6737,1.67405,49800000.0
2009-03-31 21:03:00,1.6742,1.67435,1.67405,1.67405,29000000.0
2009-03-31 21:04:00,1.6739,1.674,1.6733,1.67395,79200000.0
2009-03-31 21:05:00,1.6739,1.6752,1.6739,1.67445,84400000.0
2009-03-31 21:06:00,1.6745,1.67475,1.6736,1.67395,95000000.0
2009-03-31 21:07:00,1.6741,1.6743,1.6736,1.67365,34000000.0
2009-03-31 21:08:00,1.67365,1.67405,1.67335,1.6739,44400000.0
2009-03-31 21:09:00,1.6739,1.6744,1.67375,1.674,51200000.0
2009-03-31 21:10:00,1.674,1.67415,1.6737,1.6739,42200000.0
2009-03-31 21:11:00,1.67355,1.67435,1.67345,1.6741,60200000.0
2009-03-31 21:12:00,1.6741,1.6743,1.67375,1.6742,47800000.0
2009-03-31 21:13:00,1.6741,1.6748,1.6741,1.6746,30000000.0
2009-03-31 21:14:00,1.6747,1.67485,1.6745,1.6745,42600000.0
2009-03-31 21:15:00,1.67455,1.67465,1.6744,1.6744,14200000.0
2009-03-31 21:16:00,1.67455,1.6751,1.67425,1.6749,61600000.0
2009-03-31 21:17:00,1.6746,1.6756,1.67455,1.67465,50000000.0
2009-03-31 21:18:00,1.67455,1.6755,1.67455,1.6754,74200000.0
2009-03-31 21:19:00,1.6755,1.67565,1.67425,1.67505,112800000.0
2009-03-31 21:20:00,1.6751,1.6753,1.67435,1.6751,82800000.0
2009-03-31 21:21:00,1.67525,1.67565,1.6751,1.6754,71800000.0
2009-03-31 21:22:00,1.6753,1.6754,1.67445,1.67465,126000000.0
2009-03-31 21:23:00,1.67505,1.6751,1.67435,1.67455,52600000.0
2009-03-31 21:24:00,1.67455,1.67495,1.6745,1.6748,64800000.0
2009-03-31 21:25:00,1.6748,1.6751,1.67435,1.6751,33200000.0
2009-03-31 21:26:00,1.67515,1.67515,1.67505,1.67505,14400000.0
2009-03-31 21:27:00,1.6751,1.6752,1.67455,1.6751,81800000.0
2009-03-31 21:28:00,1.6751,1.67535,1.6749,1.6752,58400000.0
2009-03-31 21:29:00,1.67525,1.6756,1.6748,1.67495,74800000.0
2009-03-31 21:30:00,1.6749,1.67505,1.6741,1.67415,131800000.0
2009-03-31 21:31:00,1.67425,1.6744,1.673,1.67325,88000000.0
2009-03-31 21:32:00,1.6734,1.67415,1.6734,1.67385,88200000.0
2009-03-31 21:33:00,1.67385,1.6742,1.6737,1.6742,67000000.0
2009-03-31 21:34:00,1.6742,1.6742,1.67305,1.6735,93400000.0
2009-03-31 21:35:00,1.6735,1.6745,1.67335,1.674,103000000.0
2009-03-31 21:36:00,1.6741,1.6742,1.67385,1.67395,55600000.0
2009-03-31 21:37:00,1.6739,1.67435,1.67325,1.67375,110200000.0
2009-03-31 21:38:00,1.6738,1.6743,1.67365,1.6739,55400000.0
2009-03-31 21:39:00,1.6739,1.67425,1.67335,1.6734,46200000.0
2009-03-31 21:40:00,1.6734,1.6737,1.6733,1.6735,54000000.0
2009-03-31 21:41:00,1.6735,1.6737,1.67325,1.6735,71600000.0
2009-03-31 21:42:00,1.6734,1.67395,1.67335,1.67335,64200000.0
2009-03-31 21:43:00,1.67345,1.6739,1.67295,1.6733,86800000.0
2009-03-31 21:44:00,1.67295,1.6731,1.6724,1.6727,96800000.0
2009-03-31 21:45:00,1.67275,1.67295,1.6724,1.67295,93200000.0
2009-03-31 21:46:00,1.6731,1.6739,1.6729,1.67305,96200000.0
2009-03-31 21:47:00,1.67315,1.67335,1.67295,1.67305,66200000.0
2009-03-31 21:48:00,1.67315,1.67375,1.673,1.6731,101800000.0
2009-03-31 21:49:00,1.67325,1.6739,1.6732,1.67325,98400000.0
2009-03-31 21:50:00,1.67325,1.6743,1.67325,1.6741,98200000.0
2009-03-31 21:51:00,1.6742,1.67435,1.67415,1.67415,24200000.0
2009-03-31 21:52:00,1.6741,1.6744,1.67405,1.67435,42200000.0
2009-03-31 21:53:00,1.67425,1.6747,1.67395,1.67435,65800000.0
2009-03-31 21:54:00,1.6744,1.6748,1.6741,1.6745,111200000.0
2009-03-31 21:55:00,1.6747,1.67525,1.67385,1.6742,132800000.0
2009-03-31 21:56:00,1.6743,1.6743,1.67355,1.6741,41000000.0
2009-03-31 21:57:00,1.67415,1.6744,1.6741,1.6744,37400000.0
2009-03-31 21:58:00,1.67435,1.67485,1.67415,1.67465,68000000.0
2009-03-31 21:59:00,1.6747,1.67495,1.6739,1.67495,80400000.0
2009-03-31 22:00:00,1.675,1.67515,1.6734,1.6735,148000000.0
2009-03-31 22:01:00,1.67355,1.67425,1.67325,1.67345,71600000.0
2009-03-31 22:02:00,1.6735,1.67385,1.67325,1.67355,78200000.0
2009-03-31 22:03:00,1.6734,1.67375,1.67285,1.67285,68200000.0
2009-03-31 22:04:00,1.673,1.673,1.6728,1.67295,9000000.0
2009-03-31 22:05:00,1.6731,1.67335,1.67275,1.673,57600000.0
2009-03-31 22:06:00,1.67315,1.67335,1.67245,1.6729,54400000.0
2009-03-31 22:07:00,1.67315,1.67345,1.6727,1.67295,62200000.0
2009-03-31 22:08:00,1.6732,1.6741,1.673,1.674,34200000.0
2009-03-31 22:09:00,1.674,1.6744,1.67305,1.6737,42000000.0
2009-03-31 22:10:00,1.6738,1.67415,1.6737,1.6738,19000000.0
2009-03-31 22:11:00,1.67395,1.67395,1.67365,1.6738,12600000.0
2009-03-31 22:12:00,1.6739,1.674,1.6733,1.67375,44000000.0
2009-03-31 22:13:00,1.6737,1.6737,1.67345,1.6736,27800000.0
2009-03-31 22:14:00,1.6737,1.67375,1.67335,1.67335,31400000.0
2009-03-31 22:15:00,1.6734,1.6734,1.6729,1.67305,30200000.0
2009-03-31 22:16:00,1.67305,1.67325,1.673,1.67315,29800000.0
2009-03-31 22:17:00,1.6733,1.67345,1.672,1.672,114400000.0
2009-03-31 22:18:00,1.6722,1.6727,1.6719,1.6727,82000000.0
2009-03-31 22:19:00,1.6727,1.67275,1.6722,1.67265,59000000.0
2009-03-31 22:20:00,1.6728,1.67295,1.6726,1.67295,30200000.0
2009-03-31 22:21:00,1.67285,1.67325,1.6723,1.6726,68600000.0
2009-03-31 22:22:00,1.67255,1.67275,1.67205,1.67225,84000000.0
2009-03-31 22:23:00,1.6724,1.6738,1.6724,1.6729,128600000.0
2009-03-31 22:24:00,1.6735,1.67415,1.6728,1.6732,84200000.0
2009-03-31 22:25:00,1.6732,1.6736,1.67315,1.67355,18600000.0
2009-03-31 22:26:00,1.67345,1.674,1.6733,1.674,25400000.0
2009-03-31 22:27:00,1.674,1.67405,1.67375,1.6738,13200000.0
2009-03-31 22:28:00,1.6738,1.674,1.6738,1.674,4000000.0
2009-03-31 22:29:00,1.6739,1.6743,1.67385,1.67415,27800000.0
2009-03-31 22:30:00,1.6742,1.6743,1.6738,1.67425,49600000.0
2009-03-31 22:31:00,1.67465,1.6747,1.6729,1.67365,106200000.0
2009-03-31 22:32:00,1.67365,1.67385,1.67275,1.6729,30200000.0
2009-03-31 22:33:00,1.67275,1.6732,1.6727,1.67285,25600000.0
2009-03-31 22:34:00,1.67295,1.673,1.67285,1.6729,12000000.0
2009-03-31 22:35:00,1.673,1.67305,1.6728,1.673,11000000.0
2009-03-31 22:36:00,1.67305,1.67315,1.6724,1.6727,28200000.0
2009-03-31 22:37:00,1.67275,1.67305,1.67265,1.6727,47200000.0
2009-03-31 22:38:00,1.6727,1.6727,1.6723,1.67235,31400000.0
2009-03-31 22:39:00,1.67235,1.67235,1.67165,1.6719,62200000.0
2009-03-31 22:40:00,1.6719,1.672,1.67085,1.67135,60600000.0
2009-03-31 22:41:00,1.6715,1.67195,1.67115,1.67195,38800000.0
2009-03-31 22:42:00,1.67225,1.6725,1.6721,1.6724,19600000.0
2009-03-31 22:43:00,1.6725,1.67265,1.67225,1.6723,45400000.0
2009-03-31 22:44:00,1.67245,1.67245,1.67155,1.67155,18600000.0
2009-03-31 22:45:00,1.6716,1.67205,1.6712,1.6714,32000000.0
2009-03-31 22:46:00,1.6714,1.67155,1.67135,1.67135,19400000.0
2009-03-31 22:47:00,1.6714,1.6714,1.6699,1.6703,73800000.0
2009-03-31 22:48:00,1.66985,1.67045,1.66975,1.6702,27000000.0
2009-03-31 22:49:00,1.67025,1.6707,1.67015,1.67065,105400000.0
2009-03-31 22:50:00,1.67065,1.67105,1.67065,1.671,48200000.0
2009-03-31 22:51:00,1.67115,1.67115,1.6686,1.66915,120000000.0
2009-03-31 22:52:00,1.66915,1.67015,1.66915,1.67015,33400000.0
2009-03-31 22:53:00,1.67015,1.67015,1.67015,1.67015,22400000.0
2009-03-31 22:54:00,1.67015,1.67015,1.6688,1.66995,68700000.0
2009-03-31 22:55:00,1.67015,1.67045,1.67005,1.67015,86400000.0
2009-03-31 22:56:00,1.6697,1.6703,1.66885,1.67025,50200000.0
2009-03-31 22:57:00,1.67015,1.67045,1.6696,1.6703,37400000.0
2009-03-31 22:58:00,1.67035,1.6706,1.6699,1.67025,10600000.0
2009-03-31 22:59:00,1.67035,1.67095,1.66925,1.66965,38600000.0
2009-03-31 23:00:00,1.6688,1.6691,1.66835,1.66902,17400000.0
2009-03-31 23:01:00,1.66906,1.66908,1.6688,1.6688,17400000.0
2009-03-31 23:02:00,1.6691,1.66945,1.66745,1.66795,17400000.0
2009-03-31 23:03:00,1.66795,1.6687,1.6679,1.6687,40200000.0
2009-03-31 23:04:00,1.66865,1.669,1.66845,1.6689,15200000.0
2009-03-31 23:05:00,1.66905,1.66915,1.66905,1.66915,2000000.0
2009-03-31 23:06:00,1.6691,1.66915,1.669,1.66915,9000000.0
2009-03-31 23:07:00,1.66925,1.66925,1.6682,1.6691,26200000.0
2009-03-31 23:08:00,1.66925,1.6693,1.66885,1.66925,11000000.0
2009-03-31 23:09:00,1.6692,1.66925,1.66915,1.66925,9400000.0
2009-03-31 23:10:00,1.66925,1.66925,1.66875,1.66895,23400000.0
2009-03-31 23:11:00,1.66905,1.66905,1.66845,1.6689,21200000.0
2009-03-31 23:12:00,1.66895,1.6692,1.66855,1.66895,18600000.0
2009-03-31 23:13:00,1.6691,1.6691,1.66845,1.6688,26000000.0
2009-03-31 23:14:00,1.6688,1.66905,1.66855,1.66855,52400000.0
2009-03-31 23:15:00,1.66855,1.6701,1.66855,1.67,28600000.0
2009-03-31 23:16:00,1.6701,1.6701,1.6701,1.6701,1000000.0
2009-03-31 23:17:00,1.67035,1.67115,1.67035,1.67115,25000000.0
2009-03-31 23:18:00,1.6711,1.6711,1.6699,1.66995,25600000.0
2009-03-31 23:19:00,1.6699,1.66995,1.6699,1.66995,3000000.0
2009-03-31 23:20:00,1.6698,1.6698,1.6696,1.66965,30000000.0
2009-03-31 23:21:00,1.6696,1.6699,1.6695,1.66975,30000000.0
2009-03-31 23:22:00,1.6698,1.66985,1.66925,1.6693,19600000.0
2009-03-31 23:23:00,1.6693,1.67005,1.6693,1.67005,28800000.0
2009-03-31 23:24:00,1.6701,1.67035,1.67,1.67,15000000.0
2009-03-31 23:25:00,1.67,1.6701,1.6694,1.6696,25200000.0
2009-03-31 23:26:00,1.66955,1.66965,1.6695,1.6695,7000000.0
2009-03-31 23:27:00,1.66927,1.66935,1.6692,1.6692,3000000.0
2009-03-31 23:28:00,1.6695,1.67035,1.6695,1.67035,3000000.0
2009-03-31 23:29:00,1.6704,1.6706,1.67015,1.6703,21200000.0
2009-03-31 23:30:00,1.6703,1.67065,1.6695,1.6699,74800000.0
2009-03-31 23:31:00,1.67025,1.67095,1.6701,1.6709,23200000.0
2009-03-31 23:32:00,1.67125,1.67125,1.66965,1.67085,43000000.0
2009-03-31 23:33:00,1.67065,1.67165,1.6705,1.6712,29000000.0
2009-03-31 23:34:00,1.6708,1.67095,1.67065,1.67095,38600000.0
2009-03-31 23:35:00,1.6709,1.6711,1.67085,1.6711,15000000.0
2009-03-31 23:36:00,1.67105,1.67105,1.67105,1.67105,1000000.0
2009-03-31 23:37:00,1.67095,1.67105,1.67095,1.67105,10000000.0
2009-03-31 23:38:00,1.6711,1.6711,1.67095,1.67105,14000000.0
2009-03-31 23:39:00,1.67069,1.67094,1.67065,1.67085,9000000.0
2009-03-31 23:40:00,1.6712,1.6714,1.6712,1.6714,9000000.0
2009-03-31 23:41:00,1.6717,1.67185,1.67135,1.67185,14800000.0
2009-03-31 23:42:00,1.6718,1.6718,1.6715,1.6715,6000000.0
2009-03-31 23:43:00,1.6715,1.6715,1.67105,1.67125,44000000.0
2009-03-31 23:44:00,1.67125,1.6715,1.67115,1.67115,33000000.0
2009-03-31 23:45:00,1.6711,1.67135,1.671,1.6711,44600000.0
2009-03-31 23:46:00,1.6711,1.6711,1.671,1.67105,21400000.0
2009-03-31 23:47:00,1.67105,1.67105,1.6709,1.67105,21200000.0
2009-03-31 23:48:00,1.67105,1.67135,1.671,1.6712,51400000.0
2009-03-31 23:49:00,1.6712,1.67145,1.67095,1.67145,62000000.0
2009-03-31 23:50:00,1.6716,1.672,1.6715,1.67185,53800000.0
2009-03-31 23:51:00,1.6718,1.6718,1.67165,1.67165,15800000.0
2009-03-31 23:52:00,1.67175,1.6718,1.671,1.6716,20400000.0
2009-03-31 23:53:00,1.67165,1.67165,1.67165,1.67165,2000000.0
2009-03-31 23:54:00,1.6716,1.6716,1.6716,1.6716,1800000.0
2009-03-31 23:55:00,1.6716,1.6716,1.67055,1.671,25000000.0
2009-03-31 23:56:00,1.6709,1.6712,1.6709,1.67115,11000000.0
2009-03-31 23:57:00,1.67135,1.67245,1.67135,1.67225,23000000.0
2009-03-31 23:58:00,1.67225,1.6724,1.672,1.672,21600000.0
2009-03-31 23:59:00,1.672,1.67215,1.6717,1.6717,52600000.0
2009-04-01 00:00:00,1.6717,1.672,1.67135,1.6718,41800000.0
2009-04-01 00:01:00,1.67185,1.67215,1.67185,1.67215,18800000.0
2009-04-01 00:02:00,1.67235,1.6725,1.67195,1.67205,22400000.0
2009-04-01 00:03:00,1.67195,1.67245,1.6718,1.67245,24000000.0
2009-04-01 00:04:00,1.6725,1.6726,1.671,1.67115,27600000.0
2009-04-01 00:05:00,1.6711,1.6715,1.67085,1.67105,40600000.0
2009-04-01 00:06:00,1.67105,1.67105,1.67075,1.67075,18600000.0
2009-04-01 00:07:00,1.6708,1.6708,1.67075,1.67075,10400000.0
2009-04-01 00:08:00,1.67075,1.6713,1.67075,1.6713,7200000.0
2009-04-01 00:09:00,1.6713,1.67155,1.6713,1.67155,5800000.0
2009-04-01 00:10:00,1.6715,1.6716,1.67135,1.6714,37200000.0
2009-04-01 00:11:00,1.6714,1.6714,1.6714,1.6714,4200000.0
2009-04-01 00:12:00,1.67135,1.6716,1.67135,1.6714,31800000.0
2009-04-01 00:13:00,1.6714,1.67145,1.67135,1.67135,14000000.0
2009-04-01 00:14:00,1.67135,1.6716,1.67135,1.6715,27800000.0
2009-04-01 00:15:00,1.6715,1.67185,1.67145,1.67165,98200000.0
2009-04-01 00:16:00,1.67165,1.67165,1.6715,1.67165,23000000.0
2009-04-01 00:17:00,1.67165,1.67165,1.67135,1.67155,25400000.0
2009-04-01 00:18:00,1.6715,1.6715,1.67135,1.6715,28800000.0
2009-04-01 00:19:00,1.6715,1.67225,1.6715,1.67225,36200000.0
2009-04-01 00:20:00,1.67225,1.67285,1.67165,1.6717,129000000.0
2009-04-01 00:21:00,1.6721,1.6721,1.6716,1.67165,57400000.0
2009-04-01 00:22:00,1.6716,1.67195,1.67155,1.67195,51000000.0
2009-04-01 00:23:00,1.67195,1.67215,1.67185,1.67195,22800000.0
2009-04-01 00:24:00,1.672,1.67205,1.67135,1.67135,26400000.0
2009-04-01 00:25:00,1.67125,1.67155,1.6711,1.67155,11200000.0
2009-04-01 00:26:00,1.67155,1.67215,1.67095,1.67095,76200000.0
2009-04-01 00:27:00,1.67095,1.67095,1.67095,1.67095,12800000.0
2009-04-01 00:28:00,1.671,1.67125,1.671,1.67105,6200000.0
2009-04-01 00:29:00,1.67115,1.6714,1.67105,1.6713,23400000.0
2009-04-01 00:30:00,1.67125,1.67165,1.67095,1.67095,37400000.0
2009-04-01 00:31:00,1.67095,1.67185,1.67095,1.67185,20600000.0
2009-04-01 00:32:00,1.67175,1.6719,1.6716,1.6719,19800000.0
2009-04-01 00:33:00,1.6719,1.6721,1.67185,1.672,15600000.0
2009-04-01 00:34:00,1.67215,1.6724,1.67215,1.67235,38600000.0
2009-04-01 00:35:00,1.6723,1.6724,1.6719,1.6724,40400000.0
2009-04-01 00:36:00,1.67245,1.6728,1.6718,1.67215,81800000.0
2009-04-01 00:37:00,1.6721,1.67225,1.6719,1.67225,11800000.0
2009-04-01 00:38:00,1.6721,1.6724,1.6715,1.67175,41400000.0
2009-04-01 00:39:00,1.67195,1.6723,1.67165,1.67175,27000000.0
2009-04-01 00:40:00,1.67215,1.6723,1.6715,1.6718,8600000.0
2009-04-01 00:41:00,1.6719,1.672,1.6718,1.6718,10200000.0
2009-04-01 00:42:00,1.6718,1.67215,1.6718,1.67215,5800000.0
2009-04-01 00:43:00,1.6722,1.6722,1.6718,1.67195,13600000.0
2009-04-01 00:44:00,1.67195,1.67195,1.67165,1.67175,10200000.0
2009-04-01 00:45:00,1.6719,1.6719,1.6719,1.6719,1000000.0
2009-04-01 00:46:00,1.672,1.67215,1.6717,1.67185,22600000.0
2009-04-01 00:47:00,1.6718,1.6719,1.67175,1.6719,11800000.0
2009-04-01 00:48:00,1.67215,1.6726,1.67205,1.67245,19200000.0
2009-04-01 00:49:00,1.67245,1.6726,1.67185,1.67195,31000000.0
2009-04-01 00:50:00,1.67195,1.6726,1.6719,1.67255,23200000.0
2009-04-01 00:51:00,1.6724,1.6726,1.6719,1.6719,25400000.0
2009-04-01 00:52:00,1.67205,1.6724,1.67205,1.67215,17400000.0
2009-04-01 00:53:00,1.67205,1.67215,1.6718,1.67205,22000000.0
2009-04-01 00:54:00,1.67205,1.67205,1.67115,1.67115,48600000.0
2009-04-01 00:55:00,1.67115,1.67175,1.6705,1.67155,56400000.0
2009-04-01 00:56:00,1.6713,1.67155,1.6711,1.67155,10600000.0
2009-04-01 00:57:00,1.6713,1.6713,1.67125,1.6713,5000000.0
2009-04-01 00:58:00,1.6715,1.6715,1.6715,1.6715,1000000.0
2009-04-01 00:59:00,1.67115,1.67115,1.6711,1.6711,28800000.0
2009-04-01 01:00:00,1.6711,1.67125,1.6708,1.67095,61400000.0
2009-04-01 01:01:00,1.671,1.671,1.67085,1.67085,13400000.0
2009-04-01 01:02:00,1.67085,1.6713,1.67075,1.67085,49000000.0
2009-04-01 01:03:00,1.6709,1.6712,1.6709,1.6712,6000000.0
2009-04-01 01:04:00,1.6711,1.67115,1.67085,1.67115,7400000.0
2009-04-01 01:05:00,1.6711,1.6712,1.67085,1.67085,15000000.0
2009-04-01 01:06:00,1.67085,1.67085,1.67035,1.6704,37400000.0
2009-04-01 01:07:00,1.67045,1.67095,1.6704,1.67095,16600000.0
2009-04-01 01:08:00,1.671,1.671,1.67095,1.671,3000000.0
2009-04-01 01:09:00,1.67115,1.67185,1.67115,1.67185,32000000.0
2009-04-01 01:10:00,1.672,1.672,1.6715,1.6715,18600000.0
2009-04-01 01:11:00,1.67099,1.67099,1.67099,1.67099,5000000.0
2009-04-01 01:12:00,1.67085,1.67085,1.67085,1.67085,5000000.0
2009-04-01 01:13:00,1.67125,1.67135,1.67125,1.67135,5000000.0
2009-04-01 01:14:00,1.67145,1.67145,1.67135,1.67135,2000000.0
2009-04-01 01:15:00,1.67135,1.67145,1.67135,1.67135,11000000.0
2009-04-01 01:16:00,1.6714,1.6715,1.67125,1.67125,9000000.0
2009-04-01 01:17:00,1.6713,1.6713,1.67085,1.67085,10400000.0
2009-04-01 01:18:00,1.671,1.671,1.6708,1.67085,15600000.0
2009-04-01 01:19:00,1.6709,1.6716,1.6709,1.67145,31600000.0
2009-04-01 01:20:00,1.6714,1.6714,1.6712,1.67135,11400000.0
2009-04-01 01:21:00,1.67125,1.67155,1.6712,1.67155,42000000.0
2009-04-01 01:22:00,1.67145,1.67145,1.6712,1.6714,10400000.0
2009-04-01 01:23:00,1.67145,1.67145,1.67135,1.67145,15200000.0
2009-04-01 01:24:00,1.67135,1.67135,1.6707,1.671,24400000.0
2009-04-01 01:25:00,1.671,1.6712,1.67095,1.6712,18200000.0
2009-04-01 01:26:00,1.6712,1.6719,1.6712,1.67185,25800000.0
2009-04-01 01:27:00,1.6718,1.6718,1.6716,1.6718,11000000.0
2009-04-01 01:28:00,1.67185,1.6721,1.67185,1.6721,14200000.0
2009-04-01 01:29:00,1.6721,1.6724,1.6718,1.67205,39600000.0
2009-04-01 01:30:00,1.67205,1.6722,1.672,1.67205,19200000.0
2009-04-01 01:31:00,1.6719,1.67225,1.6719,1.67215,69800000.0
2009-04-01 01:32:00,1.67215,1.6722,1.6721,1.6722,21600000.0
2009-04-01 01:33:00,1.6722,1.6723,1.6721,1.6722,14800000.0
2009-04-01 01:34:00,1.67225,1.67225,1.6722,1.6722,7400000.0
2009-04-01 01:35:00,1.67215,1.6722,1.672,1.672,19200000.0
2009-04-01 01:36:00,1.67195,1.67195,1.67145,1.6717,44800000.0
2009-04-01 01:37:00,1.67165,1.6717,1.6715,1.6716,9000000.0
2009-04-01 01:38:00,1.6717,1.6719,1.67145,1.67165,19000000.0
2009-04-01 01:39:00,1.6717,1.67245,1.6717,1.67245,9600000.0
2009-04-01 01:40:00,1.6724,1.67255,1.6724,1.67255,4000000.0
2009-04-01 01:41:00,1.6725,1.67265,1.67225,1.6723,12000000.0
2009-04-01 01:42:00,1.67225,1.67225,1.67215,1.67225,9000000.0
2009-04-01 01:43:00,1.67235,1.67235,1.6722,1.67225,3000000.0
2009-04-01 01:44:00,1.67235,1.6726,1.67225,1.6726,12600000.0
2009-04-01 01:45:00,1.6726,1.67265,1.67235,1.67235,12400000.0
2009-04-01 01:46:00,1.67235,1.67245,1.67235,1.67245,8600000.0
2009-04-01 01:47:00,1.67235,1.67235,1.67235,1.67235,2600000.0
2009-04-01 01:48:00,1.67235,1.6727,1.6723,1.6723,22400000.0
2009-04-01 01:49:00,1.6724,1.6724,1.67205,1.67205,16800000.0
2009-04-01 01:50:00,1.67205,1.6722,1.67175,1.67175,43800000.0
2009-04-01 01:51:00,1.67185,1.6719,1.6718,1.67185,19200000.0
2009-04-01 01:52:00,1.6718,1.67205,1.67165,1.67205,88400000.0
2009-04-01 01:53:00,1.67205,1.6727,1.672,1.67255,71200000.0
2009-04-01 01:54:00,1.6725,1.67295,1.6725,1.6728,36800000.0
2009-04-01 01:55:00,1.67275,1.67275,1.671,1.67185,145600000.0
2009-04-01 01:56:00,1.6718,1.6719,1.67175,1.6718,16800000.0
2009-04-01 01:57:00,1.6718,1.6719,1.6718,1.6719,23400000.0
2009-04-01 01:58:00,1.6718,1.6718,1.6714,1.6717,42400000.0
2009-04-01 01:59:00,1.6717,1.6717,1.67105,1.6711,75200000.0
2009-04-01 02:00:00,1.67115,1.67115,1.67015,1.6704,112600000.0
2009-04-01 02:01:00,1.67045,1.672,1.6701,1.6719,123000000.0
2009-04-01 02:02:00,1.6718,1.6718,1.6711,1.67115,69200000.0
2009-04-01 02:03:00,1.67105,1.6714,1.6701,1.67125,103200000.0
2009-04-01 02:04:00,1.67115,1.67125,1.6688,1.6701,147600000.0
2009-04-01 02:05:00,1.6702,1.6717,1.67015,1.6716,127400000.0
2009-04-01 02:06:00,1.6716,1.67245,1.6713,1.67195,128400000.0
2009-04-01 02:07:00,1.6717,1.6722,1.6705,1.6722,97600000.0
2009-04-01 02:08:00,1.6722,1.6724,1.67095,1.6713,48400000.0
2009-04-01 02:09:00,1.67115,1.67115,1.6705,1.67105,44600000.0
2009-04-01 02:10:00,1.6711,1.6716,1.67105,1.67135,43600000.0
2009-04-01 02:11:00,1.6714,1.6715,1.67135,1.67135,33200000.0
2009-04-01 02:12:00,1.67145,1.6716,1.67105,1.6716,56400000.0
2009-04-01 02:13:00,1.67155,1.67175,1.6697,1.6697,139600000.0
2009-04-01 02:14:00,1.66975,1.6699,1.66835,1.66845,109200000.0
2009-04-01 02:15:00,1.6685,1.66955,1.6681,1.66875,67200000.0
2009-04-01 02:16:00,1.66875,1.6717,1.66875,1.6717,70800000.0
2009-04-01 02:17:00,1.67185,1.6723,1.67115,1.67215,101000000.0
2009-04-01 02:18:00,1.67215,1.6727,1.6705,1.6708,161800000.0
2009-04-01 02:19:00,1.6708,1.6717,1.6701,1.6717,158400000.0
2009-04-01 02:20:00,1.6717,1.67325,1.67155,1.6728,135400000.0
2009-04-01 02:21:00,1.6729,1.6729,1.6709,1.6709,110200000.0
2009-04-01 02:22:00,1.67085,1.67275,1.67085,1.67195,105800000.0
2009-04-01 02:23:00,1.67195,1.6724,1.67165,1.67185,44000000.0
2009-04-01 02:24:00,1.67195,1.67445,1.67105,1.6733,126600000.0
2009-04-01 02:25:00,1.6733,1.67415,1.67305,1.6739,122600000.0
2009-04-01 02:26:00,1.67385,1.67425,1.6723,1.6735,87800000.0
2009-04-01 02:27:00,1.67355,1.6739,1.67325,1.6736,77200000.0
2009-04-01 02:28:00,1.6736,1.674,1.6735,1.6739,53200000.0
2009-04-01 02:29:00,1.674,1.67415,1.6735,1.6741,72000000.0
2009-04-01 02:30:00,1.674,1.6743,1.67235,1.673,146400000.0
2009-04-01 02:31:00,1.67285,1.67355,1.67285,1.67315,46000000.0
2009-04-01 02:32:00,1.67315,1.67435,1.673,1.67425,58200000.0
2009-04-01 02:33:00,1.6742,1.6744,1.67255,1.67265,83400000.0
2009-04-01 02:34:00,1.67255,1.6732,1.6725,1.673,32200000.0
2009-04-01 02:35:00,1.673,1.6737,1.673,1.67345,33000000.0
2009-04-01 02:36:00,1.6734,1.6734,1.6725,1.67255,53000000.0
2009-04-01 02:37:00,1.6726,1.67265,1.6715,1.67225,69000000.0
2009-04-01 02:38:00,1.6722,1.67245,1.67185,1.6721,36400000.0
2009-04-01 02:39:00,1.6721,1.6725,1.67205,1.67225,68800000.0
2009-04-01 02:40:00,1.6721,1.6721,1.67095,1.6714,65800000.0
2009-04-01 02:41:00,1.6713,1.6714,1.6711,1.6711,18400000.0
2009-04-01 02:42:00,1.671,1.6713,1.671,1.6713,19600000.0
2009-04-01 02:43:00,1.6713,1.672,1.67125,1.67185,38800000.0
2009-04-01 02:44:00,1.67195,1.67205,1.6717,1.6717,43000000.0
2009-04-01 02:45:00,1.67175,1.67255,1.6712,1.6712,70800000.0
2009-04-01 02:46:00,1.6713,1.67165,1.67105,1.67115,21400000.0
2009-04-01 02:47:00,1.6711,1.6717,1.6709,1.6716,33400000.0
2009-04-01 02:48:00,1.67175,1.67175,1.67155,1.67175,13600000.0
2009-04-01 02:49:00,1.67175,1.67185,1.67155,1.6718,15200000.0
2009-04-01 02:50:00,1.67175,1.67245,1.67175,1.6723,34200000.0
2009-04-01 02:51:00,1.6723,1.6723,1.67155,1.67155,32400000.0
2009-04-01 02:52:00,1.6716,1.6722,1.67155,1.6722,25600000.0
2009-04-01 02:53:00,1.6722,1.6722,1.6713,1.6717,43400000.0
2009-04-01 02:54:00,1.67185,1.67185,1.6689,1.66925,150200000.0
2009-04-01 02:55:00,1.66925,1.6706,1.6688,1.6703,115600000.0
2009-04-01 02:56:00,1.6703,1.6706,1.66915,1.66975,126600000.0
2009-04-01 02:57:00,1.66985,1.6713,1.6694,1.6709,106600000.0
2009-04-01 02:58:00,1.6709,1.6726,1.6704,1.67185,144800000.0
2009-04-01 02:59:00,1.6719,1.6719,1.6703,1.6705,83800000.0
2009-04-01 03:00:00,1.6705,1.67165,1.6704,1.67165,40400000.0
2009-04-01 03:01:00,1.67165,1.67175,1.671,1.671,67400000.0
2009-04-01 03:02:00,1.67115,1.6721,1.67115,1.67125,35200000.0
2009-04-01 03:03:00,1.67115,1.67145,1.67115,1.67125,49200000.0
2009-04-01 03:04:00,1.67115,1.6721,1.67095,1.67105,84600000.0
2009-04-01 03:05:00,1.67105,1.6719,1.671,1.671,115000000.0
2009-04-01 03:06:00,1.6709,1.67095,1.67005,1.67045,99600000.0
2009-04-01 03:07:00,1.67045,1.6709,1.6703,1.6709,54200000.0
2009-04-01 03:08:00,1.6708,1.6711,1.6708,1.6711,38600000.0
2009-04-01 03:09:00,1.67115,1.67115,1.6687,1.6706,120200000.0
2009-04-01 03:10:00,1.67065,1.6709,1.66995,1.6709,51400000.0
2009-04-01 03:11:00,1.67095,1.67235,1.6709,1.67175,103400000.0
2009-04-01 03:12:00,1.6717,1.6717,1.67015,1.6705,110200000.0
2009-04-01 03:13:00,1.67045,1.6713,1.67,1.6713,79800000.0
2009-04-01 03:14:00,1.67145,1.67225,1.6714,1.6715,60200000.0
2009-04-01 03:15:00,1.67165,1.6718,1.6707,1.6708,73800000.0
2009-04-01 03:16:00,1.67095,1.67185,1.67095,1.67185,60200000.0
2009-04-01 03:17:00,1.67195,1.67225,1.6713,1.67135,52800000.0
2009-04-01 03:18:00,1.6713,1.6715,1.67095,1.67135,23000000.0
2009-04-01 03:19:00,1.6714,1.67215,1.6714,1.67215,52600000.0
2009-04-01 03:20:00,1.67215,1.6726,1.66975,1.66975,105400000.0
2009-04-01 03:21:00,1.6697,1.67225,1.6693,1.6718,111200000.0
2009-04-01 03:22:00,1.67185,1.67235,1.67155,1.6721,58800000.0
2009-04-01 03:23:00,1.6721,1.67265,1.67205,1.6722,67600000.0
2009-04-01 03:24:00,1.6722,1.6722,1.6715,1.67175,70400000.0
2009-04-01 03:25:00,1.67185,1.67335,1.67075,1.672,148600000.0
2009-04-01 03:26:00,1.6719,1.672,1.67125,1.6715,69200000.0
2009-04-01 03:27:00,1.67145,1.67355,1.6714,1.67335,98600000.0
2009-04-01 03:28:00,1.6726,1.6729,1.67165,1.6718,87200000.0
2009-04-01 03:29:00,1.67175,1.67215,1.6716,1.6716,142200000.0
2009-04-01 03:30:00,1.67175,1.67215,1.6716,1.67195,99000000.0
2009-04-01 03:31:00,1.6719,1.6721,1.6713,1.6713,87600000.0
2009-04-01 03:32:00,1.6716,1.6718,1.67135,1.67145,45200000.0
2009-04-01 03:33:00,1.6715,1.6718,1.6712,1.6712,104200000.0
2009-04-01 03:34:00,1.6712,1.67135,1.67115,1.6712,64000000.0
2009-04-01 03:35:00,1.6712,1.67135,1.6712,1.67135,16200000.0
2009-04-01 03:36:00,1.6713,1.67155,1.67075,1.67105,44600000.0
2009-04-01 03:37:00,1.67095,1.6716,1.67,1.6714,90200000.0
2009-04-01 03:38:00,1.6714,1.6719,1.67055,1.6714,39600000.0
2009-04-01 03:39:00,1.67135,1.6716,1.6713,1.6716,16200000.0
2009-04-01 03:40:00,1.6721,1.67265,1.6716,1.67215,46000000.0
2009-04-01 03:41:00,1.67215,1.67225,1.67195,1.67205,21600000.0
2009-04-01 03:42:00,1.672,1.672,1.6716,1.6716,16800000.0
2009-04-01 03:43:00,1.67155,1.6718,1.6712,1.6715,59600000.0
2009-04-01 03:44:00,1.67145,1.67165,1.67135,1.6715,30400000.0
2009-04-01 03:45:00,1.67145,1.6715,1.6712,1.6715,27000000.0
2009-04-01 03:46:00,1.67145,1.6721,1.67145,1.6721,16000000.0
2009-04-01 03:47:00,1.672,1.67225,1.6717,1.6722,43800000.0
2009-04-01 03:48:00,1.67225,1.67235,1.67215,1.67225,11000000.0
2009-04-01 03:49:00,1.6722,1.67235,1.6721,1.6722,12800000.0
2009-04-01 03:50:00,1.67235,1.67245,1.6717,1.6721,22800000.0
2009-04-01 03:51:00,1.67205,1.67205,1.6709,1.6709,53400000.0
2009-04-01 03:52:00,1.67115,1.67215,1.6703,1.67045,78000000.0
2009-04-01 03:53:00,1.67045,1.6706,1.67035,1.6706,14200000.0
2009-04-01 03:54:00,1.67075,1.6708,1.67075,1.6708,9200000.0
2009-04-01 03:55:00,1.67085,1.6715,1.67085,1.67145,21200000.0
2009-04-01 03:56:00,1.67145,1.67175,1.67125,1.67155,25400000.0
2009-04-01 03:57:00,1.6717,1.6723,1.67145,1.6715,40200000.0
2009-04-01 03:58:00,1.6716,1.6717,1.6711,1.67135,22800000.0
2009-04-01 03:59:00,1.67145,1.67195,1.67135,1.67195,19400000.0
2009-04-01 04:00:00,1.67215,1.67215,1.67105,1.6713,45400000.0
2009-04-01 04:01:00,1.67135,1.67175,1.67085,1.6717,36400000.0
2009-04-01 04:02:00,1.6718,1.6718,1.67155,1.67155,8200000.0
2009-04-01 04:03:00,1.6716,1.67175,1.67145,1.67145,14800000.0
2009-04-01 04:04:00,1.67145,1.67155,1.67135,1.67155,11800000.0
2009-04-01 04:05:00,1.67145,1.6715,1.6713,1.67145,26600000.0
2009-04-01 04:06:00,1.67145,1.67185,1.67145,1.67175,19400000.0
2009-04-01 04:07:00,1.67185,1.67225,1.67185,1.67205,19600000.0
2009-04-01 04:08:00,1.672,1.6733,1.67195,1.6731,28000000.0
2009-04-01 04:09:00,1.673,1.6731,1.67245,1.67275,39600000.0
2009-04-01 04:10:00,1.6729,1.67425,1.6728,1.6728,57200000.0
2009-04-01 04:11:00,1.6729,1.6732,1.67175,1.6726,61400000.0
2009-04-01 04:12:00,1.67275,1.67285,1.6726,1.6727,19800000.0
2009-04-01 04:13:00,1.6726,1.6726,1.67205,1.6725,53800000.0
2009-04-01 04:14:00,1.6726,1.67455,1.6725,1.67345,87600000.0
2009-04-01 04:15:00,1.67345,1.6735,1.6731,1.6732,27000000.0
2009-04-01 04:16:00,1.6731,1.6731,1.6727,1.6729,23200000.0
2009-04-01 04:17:00,1.67285,1.6731,1.6728,1.673,31800000.0
2009-04-01 04:18:00,1.6731,1.67395,1.6731,1.67395,19800000.0
2009-04-01 04:19:00,1.67405,1.67405,1.6734,1.67355,16000000.0
2009-04-01 04:20:00,1.67345,1.67345,1.67345,1.67345,2600000.0
2009-04-01 04:21:00,1.6734,1.6735,1.6734,1.6735,8000000.0
2009-04-01 04:22:00,1.67355,1.6737,1.67355,1.67355,7400000.0
2009-04-01 04:23:00,1.67365,1.67435,1.67335,1.67335,26400000.0
2009-04-01 04:24:00,1.67355,1.67355,1.67315,1.6732,17800000.0
2009-04-01 04:25:00,1.67315,1.6737,1.67315,1.67365,62400000.0
2009-04-01 04:26:00,1.6736,1.6739,1.6736,1.6737,36600000.0
2009-04-01 04:27:00,1.67385,1.6742,1.6736,1.6742,30400000.0
2009-04-01 04:28:00,1.6741,1.6742,1.67395,1.67395,40200000.0
2009-04-01 04:29:00,1.67365,1.67375,1.67335,1.67355,64000000.0
2009-04-01 04:30:00,1.67355,1.67415,1.6735,1.6739,66800000.0
2009-04-01 04:31:00,1.674,1.67455,1.674,1.67425,31000000.0
2009-04-01 04:32:00,1.67425,1.67515,1.67425,1.67505,42800000.0
2009-04-01 04:33:00,1.67505,1.6759,1.67465,1.6757,142000000.0
2009-04-01 04:34:00,1.67565,1.67585,1.6753,1.6757,109400000.0
2009-04-01 04:35:00,1.6757,1.6758,1.67495,1.675,44200000.0
2009-04-01 04:36:00,1.67515,1.6752,1.67465,1.6748,33800000.0
2009-04-01 04:37:00,1.6748,1.67485,1.67445,1.67445,29000000.0
2009-04-01 04:38:00,1.67445,1.67455,1.6739,1.674,79600000.0
2009-04-01 04:39:00,1.6739,1.67395,1.67385,1.67395,21800000.0
2009-04-01 04:40:00,1.67385,1.67395,1.6735,1.6735,41400000.0
2009-04-01 04:41:00,1.67345,1.6735,1.673,1.673,31000000.0
2009-04-01 04:42:00,1.673,1.67355,1.673,1.67345,48000000.0
2009-04-01 04:43:00,1.67355,1.67385,1.67355,1.67385,12800000.0
2009-04-01 04:44:00,1.67385,1.6741,1.67365,1.67385,49200000.0
2009-04-01 04:45:00,1.67385,1.67385,1.6738,1.6738,3000000.0
2009-04-01 04:46:00,1.67385,1.67395,1.6735,1.67395,40600000.0
2009-04-01 04:47:00,1.67395,1.67395,1.6726,1.67355,36800000.0
2009-04-01 04:48:00,1.67345,1.67365,1.67235,1.67285,81200000.0
2009-04-01 04:49:00,1.6729,1.6731,1.6729,1.6731,3000000.0
2009-04-01 04:50:00,1.6733,1.6734,1.673,1.673,19600000.0
2009-04-01 04:51:00,1.67305,1.67385,1.67305,1.67385,70600000.0
2009-04-01 04:52:00,1.67395,1.67405,1.67385,1.67405,8200000.0
2009-04-01 04:53:00,1.6742,1.67455,1.67405,1.6745,18800000.0
2009-04-01 04:54:00,1.67455,1.67455,1.67455,1.67455,1000000.0
2009-04-01 04:55:00,1.67445,1.6747,1.67445,1.67455,13600000.0
2009-04-01 04:56:00,1.6745,1.67455,1.6745,1.67455,16200000.0
2009-04-01 04:57:00,1.67455,1.67455,1.674,1.6742,21600000.0
2009-04-01 04:58:00,1.6743,1.6743,1.67415,1.67425,9200000.0
2009-04-01 04:59:00,1.67367,1.67367,1.67365,1.67367,6800000.0
2009-04-01 05:00:00,1.67415,1.6742,1.67405,1.67415,6800000.0
2009-04-01 05:01:00,1.6742,1.6743,1.6741,1.6742,20800000.0
2009-04-01 05:02:00,1.6741,1.67455,1.6741,1.67445,27800000.0
2009-04-01 05:03:00,1.67455,1.67455,1.67385,1.67415,73000000.0
2009-04-01 05:04:00,1.67405,1.67405,1.67375,1.67375,54600000.0
2009-04-01 05:05:00,1.67385,1.67385,1.6737,1.6737,15400000.0
2009-04-01 05:06:00,1.67375,1.67435,1.6737,1.67435,59000000.0
2009-04-01 05:07:00,1.67445,1.675,1.6744,1.67485,51000000.0
2009-04-01 05:08:00,1.67475,1.6752,1.6741,1.6741,33400000.0
2009-04-01 05:09:00,1.675,1.67505,1.67405,1.67405,27000000.0
2009-04-01 05:10:00,1.6741,1.67455,1.67405,1.67455,61400000.0
2009-04-01 05:11:00,1.6745,1.6749,1.67445,1.6745,24200000.0
2009-04-01 05:12:00,1.6746,1.6746,1.6746,1.6746,1000000.0
2009-04-01 05:13:00,1.67455,1.67455,1.6745,1.6745,3000000.0
2009-04-01 05:14:00,1.67445,1.6747,1.67445,1.67465,8000000.0
2009-04-01 05:15:00,1.67475,1.6748,1.67475,1.67475,8000000.0
2009-04-01 05:16:00,1.67475,1.67475,1.6746,1.6747,8000000.0
2009-04-01 05:17:00,1.67475,1.67475,1.67435,1.67445,29800000.0
2009-04-01 05:18:00,1.67445,1.6745,1.6744,1.6744,4600000.0
2009-04-01 05:19:00,1.6744,1.67515,1.674,1.67425,32600000.0
2009-04-01 05:20:00,1.67425,1.67425,1.67385,1.67385,33800000.0
2009-04-01 05:21:00,1.6742,1.67465,1.67405,1.6741,17600000.0
2009-04-01 05:22:00,1.67405,1.6746,1.67405,1.6746,12000000.0
2009-04-01 05:23:00,1.6746,1.6747,1.674,1.67415,14000000.0
2009-04-01 05:24:00,1.6742,1.6742,1.6742,1.6742,1000000.0
2009-04-01 05:25:00,1.67415,1.67415,1.6741,1.67415,3000000.0
2009-04-01 05:26:00,1.6741,1.6742,1.6737,1.67375,18600000.0
2009-04-01 05:27:00,1.6738,1.67385,1.67365,1.67365,9600000.0
2009-04-01 05:28:00,1.6738,1.67385,1.6737,1.67375,7000000.0
2009-04-01 05:29:00,1.6739,1.6741,1.67385,1.67385,19800000.0
2009-04-01 05:30:00,1.674,1.67415,1.674,1.67405,6000000.0
2009-04-01 05:31:00,1.6741,1.67425,1.67385,1.67385,25000000.0
2009-04-01 05:32:00,1.674,1.6741,1.6736,1.6736,24800000.0
2009-04-01 05:33:00,1.6737,1.67375,1.6736,1.6736,15200000.0
2009-04-01 05:34:00,1.6736,1.6736,1.6733,1.6733,23400000.0
2009-04-01 05:35:00,1.6733,1.6739,1.6733,1.67365,28000000.0
2009-04-01 05:36:00,1.67375,1.6743,1.67375,1.6743,33200000.0
2009-04-01 05:37:00,1.67435,1.67445,1.67425,1.67435,18600000.0
2009-04-01 05:38:00,1.67435,1.67435,1.6742,1.6742,6400000.0
2009-04-01 05:39:00,1.6741,1.67435,1.67375,1.6738,38800000.0
2009-04-01 05:40:00,1.6739,1.67395,1.67355,1.67355,62400000.0
2009-04-01 05:41:00,1.6736,1.6736,1.67355,1.67355,21200000.0
2009-04-01 05:42:00,1.6736,1.6736,1.67355,1.67355,86000000.0
2009-04-01 05:43:00,1.67355,1.67355,1.67355,1.67355,24000000.0
2009-04-01 05:44:00,1.67355,1.67355,1.67355,1.67355,4800000.0
2009-04-01 05:45:00,1.67355,1.6741,1.6735,1.67405,21000000.0
2009-04-01 05:46:00,1.674,1.67405,1.674,1.67405,2000000.0
2009-04-01 05:47:00,1.674,1.6747,1.674,1.6746,6600000.0
2009-04-01 05:48:00,1.6745,1.6747,1.67445,1.6747,8600000.0
2009-04-01 05:49:00,1.67465,1.67485,1.67465,1.67485,8000000.0
2009-04-01 05:50:00,1.6749,1.67515,1.6743,1.6743,18800000.0
2009-04-01 05:51:00,1.67445,1.67445,1.67385,1.6741,10200000.0
2009-04-01 05:52:00,1.6743,1.67455,1.67355,1.67355,50400000.0
2009-04-01 05:53:00,1.67355,1.67375,1.67345,1.67355,62200000.0
2009-04-01 05:54:00,1.67355,1.6739,1.67355,1.6737,39200000.0
2009-04-01 05:55:00,1.6738,1.67385,1.67355,1.67355,50200000.0
2009-04-01 05:56:00,1.67355,1.67355,1.67355,1.67355,11200000.0
2009-04-01 05:57:00,1.6736,1.67365,1.67355,1.67355,24800000.0
2009-04-01 05:58:00,1.67355,1.6737,1.67355,1.67355,24800000.0
2009-04-01 05:59:00,1.6736,1.6737,1.67355,1.6736,24200000.0
2009-04-01 06:00:00,1.67365,1.674,1.67365,1.67395,22400000.0
2009-04-01 06:01:00,1.67395,1.67455,1.6738,1.6743,42000000.0
2009-04-01 06:02:00,1.6744,1.67445,1.6743,1.67435,15000000.0
2009-04-01 06:03:00,1.67435,1.675,1.67425,1.675,24000000.0
2009-04-01 06:04:00,1.67505,1.67525,1.6749,1.67525,30600000.0
2009-04-01 06:05:00,1.67525,1.67525,1.67445,1.67445,17200000.0
2009-04-01 06:06:00,1.6743,1.6743,1.67395,1.67395,48200000.0
2009-04-01 06:07:00,1.6739,1.67535,1.67365,1.67385,57000000.0
2009-04-01 06:08:00,1.6737,1.67495,1.67365,1.67475,50800000.0
2009-04-01 06:09:00,1.6747,1.67475,1.67445,1.67445,17800000.0
2009-04-01 06:10:00,1.67455,1.67515,1.67435,1.6751,23800000.0
2009-04-01 06:11:00,1.67515,1.6759,1.67515,1.6758,51800000.0
2009-04-01 06:12:00,1.67585,1.67585,1.6751,1.6753,38600000.0
2009-04-01 06:13:00,1.6754,1.67575,1.67445,1.67445,40600000.0
2009-04-01 06:14:00,1.6745,1.6765,1.6744,1.6756,83600000.0
2009-04-01 06:15:00,1.6755,1.67595,1.67445,1.6753,39600000.0
2009-04-01 06:16:00,1.6753,1.67665,1.67515,1.6761,54000000.0
2009-04-01 06:17:00,1.6761,1.67635,1.67575,1.67575,51600000.0
2009-04-01 06:18:00,1.6757,1.676,1.67565,1.6757,40800000.0
2009-04-01 06:19:00,1.6757,1.67585,1.674,1.67535,84200000.0
2009-04-01 06:20:00,1.67525,1.67535,1.67465,1.6749,29200000.0
2009-04-01 06:21:00,1.6749,1.675,1.6746,1.6748,35800000.0
2009-04-01 06:22:00,1.6749,1.6754,1.67435,1.67445,42600000.0
2009-04-01 06:23:00,1.6744,1.67505,1.67435,1.6748,51800000.0
2009-04-01 06:24:00,1.67485,1.6756,1.67435,1.67535,58600000.0
2009-04-01 06:25:00,1.6754,1.67555,1.6749,1.67535,22800000.0
2009-04-01 06:26:00,1.67525,1.67535,1.67455,1.6751,40400000.0
2009-04-01 06:27:00,1.6751,1.6754,1.6751,1.67525,17000000.0
2009-04-01 06:28:00,1.67525,1.67575,1.67525,1.67565,34200000.0
2009-04-01 06:29:00,1.67565,1.67605,1.6755,1.676,35800000.0
2009-04-01 06:30:00,1.67595,1.6771,1.6749,1.677,92000000.0
2009-04-01 06:31:00,1.677,1.6777,1.67615,1.67715,101000000.0
2009-04-01 06:32:00,1.6771,1.6771,1.6751,1.67635,113400000.0
2009-04-01 06:33:00,1.6764,1.6769,1.6764,1.67675,60800000.0
2009-04-01 06:34:00,1.67665,1.6769,1.67645,1.6768,48400000.0
2009-04-01 06:35:00,1.67675,1.67715,1.6754,1.67545,55000000.0
2009-04-01 06:36:00,1.67545,1.6762,1.67535,1.6762,39400000.0
2009-04-01 06:37:00,1.6762,1.67645,1.6759,1.6759,46800000.0
2009-04-01 06:38:00,1.67585,1.67635,1.67565,1.67635,31200000.0
2009-04-01 06:39:00,1.6763,1.6763,1.6753,1.6754,24600000.0
2009-04-01 06:40:00,1.6759,1.67635,1.6757,1.67575,30200000.0
2009-04-01 06:41:00,1.67585,1.6759,1.67565,1.6757,18200000.0
2009-04-01 06:42:00,1.6757,1.6757,1.67565,1.67565,5000000.0
2009-04-01 06:43:00,1.6756,1.67615,1.6756,1.67605,17600000.0
2009-04-01 06:44:00,1.67595,1.67595,1.67545,1.67545,24200000.0
2009-04-01 06:45:00,1.6756,1.67565,1.67545,1.67555,30000000.0
2009-04-01 06:46:00,1.6755,1.67575,1.67535,1.6756,21000000.0
2009-04-01 06:47:00,1.67565,1.67585,1.6754,1.6757,23400000.0
2009-04-01 06:48:00,1.6756,1.6757,1.6756,1.6757,3600000.0
2009-04-01 06:49:00,1.67575,1.67575,1.6755,1.6756,13600000.0
2009-04-01 06:50:00,1.6756,1.6756,1.6754,1.6755,7600000.0
2009-04-01 06:51:00,1.6754,1.6754,1.6752,1.6752,9200000.0
2009-04-01 06:52:00,1.6753,1.6753,1.67525,1.67525,4600000.0
2009-04-01 06:53:00,1.67525,1.67535,1.6752,1.6752,12000000.0
2009-04-01 06:54:00,1.67525,1.67525,1.6751,1.6751,5600000.0
2009-04-01 06:55:00,1.67525,1.67565,1.67525,1.6755,13000000.0
2009-04-01 06:56:00,1.67545,1.6756,1.67525,1.67525,12000000.0
2009-04-01 06:57:00,1.6754,1.67555,1.67505,1.67515,29800000.0
2009-04-01 06:58:00,1.675,1.67505,1.6749,1.67505,16600000.0
2009-04-01 06:59:00,1.6751,1.67555,1.6751,1.6753,40400000.0
2009-04-01 07:00:00,1.6753,1.67545,1.6753,1.67535,28600000.0
2009-04-01 07:01:00,1.67545,1.67545,1.6754,1.6754,5000000.0
2009-04-01 07:02:00,1.6755,1.6755,1.67535,1.67535,3000000.0
2009-04-01 07:03:00,1.6754,1.6755,1.67535,1.6754,9000000.0
2009-04-01 07:04:00,1.67545,1.6756,1.67545,1.67555,4000000.0
2009-04-01 07:05:00,1.6756,1.6756,1.67545,1.67555,6000000.0
2009-04-01 07:06:00,1.6756,1.6756,1.6755,1.6756,5000000.0
2009-04-01 07:07:00,1.67555,1.67555,1.6754,1.6754,6600000.0
2009-04-01 07:08:00,1.6755,1.6755,1.6754,1.6754,3600000.0
2009-04-01 07:09:00,1.6755,1.6756,1.6754,1.67555,15600000.0
2009-04-01 07:10:00,1.6756,1.67565,1.67465,1.67465,26000000.0
2009-04-01 07:11:00,1.67475,1.6749,1.67455,1.6749,22200000.0
2009-04-01 07:12:00,1.67495,1.6751,1.67485,1.6749,18200000.0
2009-04-01 07:13:00,1.67495,1.67535,1.67495,1.6753,30200000.0
2009-04-01 07:14:00,1.6753,1.67545,1.67475,1.67475,41200000.0
2009-04-01 07:15:00,1.67485,1.67505,1.6748,1.67505,14600000.0
2009-04-01 07:16:00,1.6747,1.67505,1.67435,1.6746,23400000.0
2009-04-01 07:17:00,1.6746,1.6746,1.6741,1.6746,36600000.0
2009-04-01 07:18:00,1.6747,1.67545,1.6747,1.67515,40200000.0
2009-04-01 07:19:00,1.6751,1.67515,1.67505,1.67505,12000000.0
2009-04-01 07:20:00,1.67495,1.67495,1.67415,1.6744,53800000.0
2009-04-01 07:21:00,1.6744,1.6753,1.674,1.67415,61800000.0
2009-04-01 07:22:00,1.67415,1.6742,1.6736,1.6741,40000000.0
2009-04-01 07:23:00,1.6741,1.67455,1.6737,1.67455,76400000.0
2009-04-01 07:24:00,1.67445,1.6749,1.67415,1.6748,82800000.0
2009-04-01 07:25:00,1.67475,1.67475,1.674,1.67425,38000000.0
2009-04-01 07:26:00,1.67435,1.67525,1.67435,1.6748,51800000.0
2009-04-01 07:27:00,1.6749,1.6749,1.67425,1.6748,61600000.0
2009-04-01 07:28:00,1.67475,1.6749,1.67425,1.67425,37000000.0
2009-04-01 07:29:00,1.6742,1.67435,1.67395,1.67405,40200000.0
2009-04-01 07:30:00,1.67415,1.6748,1.6741,1.6748,27600000.0
2009-04-01 07:31:00,1.67485,1.67485,1.67425,1.67425,19000000.0
2009-04-01 07:32:00,1.6742,1.6742,1.6742,1.6742,1000000.0
2009-04-01 07:33:00,1.67425,1.67425,1.67425,1.67425,1000000.0
2009-04-01 07:34:00,1.6742,1.6742,1.67395,1.67395,26000000.0
2009-04-01 07:35:00,1.674,1.6743,1.67395,1.6741,22200000.0
2009-04-01 07:36:00,1.67405,1.67405,1.6737,1.67385,24400000.0
2009-04-01 07:37:00,1.6739,1.6743,1.6739,1.6743,20600000.0
2009-04-01 07:38:00,1.67425,1.67465,1.67375,1.67385,55800000.0
2009-04-01 07:39:00,1.67375,1.67395,1.67365,1.6739,14000000.0
2009-04-01 07:40:00,1.67385,1.674,1.67365,1.6737,23600000.0
2009-04-01 07:41:00,1.6737,1.67425,1.6737,1.67425,7600000.0
2009-04-01 07:42:00,1.67435,1.67435,1.674,1.67415,20600000.0
2009-04-01 07:43:00,1.67405,1.6741,1.6736,1.6736,16800000.0
2009-04-01 07:44:00,1.6736,1.6737,1.67345,1.67345,16400000.0
2009-04-01 07:45:00,1.6734,1.67355,1.67325,1.67335,23600000.0
2009-04-01 07:46:00,1.6734,1.67355,1.6734,1.6734,13000000.0
2009-04-01 07:47:00,1.67355,1.67355,1.673,1.673,20800000.0
2009-04-01 07:48:00,1.67305,1.67305,1.6727,1.6727,12800000.0
2009-04-01 07:49:00,1.6727,1.6728,1.6727,1.67275,9000000.0
2009-04-01 07:50:00,1.6727,1.6731,1.67265,1.67265,55400000.0
2009-04-01 07:51:00,1.67265,1.6731,1.67265,1.6729,32800000.0
2009-04-01 07:52:00,1.67285,1.67325,1.67285,1.6732,32600000.0
2009-04-01 07:53:00,1.67315,1.67315,1.67255,1.67265,49200000.0
2009-04-01 07:54:00,1.67265,1.67285,1.67135,1.6727,69000000.0
2009-04-01 07:55:00,1.67275,1.6731,1.6722,1.67295,75800000.0
2009-04-01 07:56:00,1.6729,1.67335,1.6729,1.67335,17000000.0
2009-04-01 07:57:00,1.6733,1.6735,1.67325,1.6735,14000000.0
2009-04-01 07:58:00,1.67345,1.67395,1.67345,1.6738,44600000.0
2009-04-01 07:59:00,1.67385,1.67445,1.6738,1.6738,51600000.0
2009-04-01 08:00:00,1.67395,1.67415,1.67275,1.67295,130800000.0
2009-04-01 08:01:00,1.6729,1.67295,1.67125,1.67185,162600000.0
2009-04-01 08:02:00,1.6718,1.67225,1.6714,1.6717,107600000.0
2009-04-01 08:03:00,1.6717,1.67175,1.67115,1.6714,95200000.0
2009-04-01 08:04:00,1.6714,1.6725,1.6713,1.6713,126800000.0
2009-04-01 08:05:00,1.67125,1.6713,1.67055,1.67065,131400000.0
2009-04-01 08:06:00,1.67065,1.67125,1.67055,1.6709,64400000.0
2009-04-01 08:07:00,1.67095,1.67235,1.6707,1.6723,76600000.0
2009-04-01 08:08:00,1.67235,1.6726,1.67185,1.6721,106600000.0
2009-04-01 08:09:00,1.67215,1.67245,1.672,1.6723,42400000.0
2009-04-01 08:10:00,1.6724,1.6731,1.6724,1.6728,95400000.0
2009-04-01 08:11:00,1.6729,1.67375,1.6722,1.6734,148000000.0
2009-04-01 08:12:00,1.6735,1.6736,1.67305,1.6735,187000000.0
2009-04-01 08:13:00,1.67365,1.674,1.67355,1.67355,64400000.0
2009-04-01 08:14:00,1.67345,1.67355,1.6729,1.67355,86200000.0
2009-04-01 08:15:00,1.6735,1.6741,1.6734,1.6737,100200000.0
2009-04-01 08:16:00,1.6738,1.67425,1.67295,1.67325,110800000.0
2009-04-01 08:17:00,1.67325,1.6738,1.67305,1.6732,119000000.0
2009-04-01 08:18:00,1.6733,1.6739,1.67295,1.6736,216800000.0
2009-04-01 08:19:00,1.6736,1.67395,1.6732,1.67355,110400000.0
2009-04-01 08:20:00,1.6735,1.67355,1.67285,1.673,190800000.0
2009-04-01 08:21:00,1.673,1.6732,1.6728,1.67315,117600000.0
2009-04-01 08:22:00,1.67315,1.67385,1.6729,1.67385,101600000.0
2009-04-01 08:23:00,1.6738,1.67395,1.6731,1.67315,110000000.0
2009-04-01 08:24:00,1.6731,1.67365,1.6729,1.6736,72400000.0
2009-04-01 08:25:00,1.67355,1.67375,1.67285,1.67365,63600000.0
2009-04-01 08:26:00,1.67375,1.6743,1.67365,1.67375,108800000.0
2009-04-01 08:27:00,1.6737,1.6745,1.67345,1.6744,75000000.0
2009-04-01 08:28:00,1.6745,1.6747,1.6742,1.67435,73200000.0
2009-04-01 08:29:00,1.67445,1.67475,1.6742,1.6745,92800000.0
2009-04-01 08:30:00,1.6746,1.67545,1.67415,1.67545,146400000.0
2009-04-01 08:31:00,1.6754,1.6755,1.6747,1.67485,119600000.0
2009-04-01 08:32:00,1.6748,1.6757,1.6746,1.6752,145000000.0
2009-04-01 08:33:00,1.67515,1.67535,1.6747,1.6749,122400000.0
2009-04-01 08:34:00,1.67505,1.67655,1.67455,1.67455,211800000.0
2009-04-01 08:35:00,1.6745,1.6747,1.6743,1.67455,92600000.0
2009-04-01 08:36:00,1.6746,1.6752,1.6741,1.67415,118800000.0
2009-04-01 08:37:00,1.67415,1.6748,1.67405,1.6745,208600000.0
2009-04-01 08:38:00,1.6745,1.67465,1.67435,1.67455,121000000.0
2009-04-01 08:39:00,1.67455,1.6746,1.67425,1.67435,99600000.0
2009-04-01 08:40:00,1.6743,1.6743,1.6738,1.67405,150600000.0
2009-04-01 08:41:00,1.67415,1.67495,1.6739,1.67495,87000000.0
2009-04-01 08:42:00,1.67505,1.6751,1.6744,1.67455,116200000.0
2009-04-01 08:43:00,1.6747,1.67475,1.67325,1.6741,80200000.0
2009-04-01 08:44:00,1.6742,1.6744,1.673,1.67305,159000000.0
2009-04-01 08:45:00,1.67295,1.673,1.6722,1.67225,144800000.0
2009-04-01 08:46:00,1.67225,1.6725,1.67205,1.67245,93600000.0
2009-04-01 08:47:00,1.67245,1.6727,1.67205,1.6721,144200000.0
2009-04-01 08:48:00,1.67205,1.67225,1.67165,1.672,150400000.0
2009-04-01 08:49:00,1.672,1.67205,1.6719,1.672,38200000.0
2009-04-01 08:50:00,1.672,1.67295,1.672,1.67285,53000000.0
2009-04-01 08:51:00,1.67285,1.6729,1.67135,1.6715,75000000.0
2009-04-01 08:52:00,1.6715,1.6723,1.6714,1.6723,124600000.0
2009-04-01 08:53:00,1.6723,1.6723,1.6715,1.67165,124000000.0
2009-04-01 08:54:00,1.67165,1.672,1.6713,1.6714,134200000.0
2009-04-01 08:55:00,1.67135,1.6714,1.6712,1.6712,55600000.0
2009-04-01 08:56:00,1.6713,1.6721,1.6713,1.67205,160000000.0
2009-04-01 08:57:00,1.67205,1.67205,1.67135,1.67135,127000000.0
2009-04-01 08:58:00,1.6714,1.6716,1.67105,1.6711,69600000.0
2009-04-01 08:59:00,1.67105,1.67165,1.67105,1.67125,130200000.0
2009-04-01 09:00:00,1.6713,1.67165,1.671,1.67115,197800000.0
2009-04-01 09:01:00,1.67125,1.6713,1.6701,1.67055,175800000.0
2009-04-01 09:02:00,1.6706,1.6712,1.6704,1.671,113800000.0
2009-04-01 09:03:00,1.671,1.67135,1.67005,1.6703,178200000.0
2009-04-01 09:04:00,1.6703,1.6709,1.6699,1.6702,286600000.0
2009-04-01 09:05:00,1.67025,1.6708,1.66975,1.6707,118200000.0
2009-04-01 09:06:00,1.67065,1.6709,1.6705,1.6707,86600000.0
2009-04-01 09:07:00,1.67085,1.67225,1.6708,1.671,130800000.0
2009-04-01 09:08:00,1.67105,1.6715,1.67085,1.6712,151600000.0
2009-04-01 09:09:00,1.67115,1.67145,1.6711,1.67145,57800000.0
2009-04-01 09:10:00,1.67145,1.67145,1.671,1.67125,40200000.0
2009-04-01 09:11:00,1.6712,1.67135,1.671,1.6711,92000000.0
2009-04-01 09:12:00,1.67125,1.67205,1.67105,1.67145,132200000.0
2009-04-01 09:13:00,1.67145,1.67185,1.67075,1.6708,234200000.0
2009-04-01 09:14:00,1.6708,1.67095,1.67015,1.67055,199400000.0
2009-04-01 09:15:00,1.67055,1.67065,1.6698,1.67005,162800000.0
2009-04-01 09:16:00,1.67,1.6706,1.67,1.67055,108600000.0
2009-04-01 09:17:00,1.6705,1.67165,1.6705,1.6714,174200000.0
2009-04-01 09:18:00,1.67145,1.67145,1.6706,1.6708,210000000.0
2009-04-01 09:19:00,1.67055,1.67115,1.6703,1.67035,135400000.0
2009-04-01 09:20:00,1.6704,1.6706,1.66985,1.66995,110200000.0
2009-04-01 09:21:00,1.67005,1.6701,1.66955,1.66965,122200000.0
2009-04-01 09:22:00,1.66955,1.6704,1.66955,1.6704,170600000.0
2009-04-01 09:23:00,1.6704,1.6705,1.67005,1.6703,140200000.0
2009-04-01 09:24:00,1.67035,1.67035,1.6695,1.6695,182200000.0
2009-04-01 09:25:00,1.6695,1.6703,1.66925,1.6703,207000000.0
2009-04-01 09:26:00,1.67035,1.67055,1.6689,1.66945,251800000.0
2009-04-01 09:27:00,1.6692,1.6696,1.6687,1.66925,162600000.0
2009-04-01 09:28:00,1.66925,1.66965,1.66855,1.66965,249200000.0
2009-04-01 09:29:00,1.66965,1.6702,1.66855,1.669,274400000.0
2009-04-01 09:30:00,1.66905,1.6695,1.6687,1.6691,200800000.0
2009-04-01 09:31:00,1.669,1.66905,1.6686,1.6687,144200000.0
2009-04-01 09:32:00,1.66865,1.6687,1.66795,1.66855,153600000.0
2009-04-01 09:33:00,1.66865,1.66865,1.66805,1.6681,75000000.0
2009-04-01 09:34:00,1.66815,1.66815,1.66715,1.66735,105000000.0
2009-04-01 09:35:00,1.66735,1.66805,1.66735,1.66805,119200000.0
2009-04-01 09:36:00,1.66805,1.66875,1.66765,1.668,216200000.0
2009-04-01 09:37:00,1.6681,1.6687,1.66775,1.6685,141400000.0
2009-04-01 09:38:00,1.66865,1.6689,1.66855,1.6687,76600000.0
2009-04-01 09:39:00,1.66875,1.669,1.66835,1.6685,74400000.0
2009-04-01 09:40:00,1.66855,1.6693,1.6684,1.66925,87800000.0
2009-04-01 09:41:00,1.66925,1.6695,1.6689,1.6694,83000000.0
2009-04-01 09:42:00,1.66935,1.66935,1.6689,1.66915,46400000.0
2009-04-01 09:43:00,1.66915,1.6697,1.66915,1.66935,35800000.0
2009-04-01 09:44:00,1.6692,1.6695,1.669,1.66935,54000000.0
2009-04-01 09:45:00,1.66935,1.66965,1.66905,1.66965,107000000.0
2009-04-01 09:46:00,1.66965,1.67035,1.66935,1.67035,150600000.0
2009-04-01 09:47:00,1.6704,1.67045,1.6698,1.6703,122200000.0
2009-04-01 09:48:00,1.6703,1.67055,1.66955,1.6697,186600000.0
2009-04-01 09:49:00,1.6699,1.6705,1.66935,1.6696,247000000.0
2009-04-01 09:50:00,1.66945,1.66945,1.6688,1.6689,241200000.0
2009-04-01 09:51:00,1.66885,1.66935,1.66885,1.66925,155200000.0
2009-04-01 09:52:00,1.6692,1.6694,1.66915,1.6693,86000000.0
2009-04-01 09:53:00,1.6693,1.66965,1.66905,1.66965,99000000.0
2009-04-01 09:54:00,1.66985,1.6705,1.6688,1.66885,241200000.0
2009-04-01 09:55:00,1.6688,1.67,1.6688,1.6696,198800000.0
2009-04-01 09:56:00,1.6697,1.67025,1.6696,1.66985,93600000.0
2009-04-01 09:57:00,1.66985,1.66985,1.6688,1.66925,193800000.0
2009-04-01 09:58:00,1.66925,1.66985,1.6683,1.66985,179200000.0
2009-04-01 09:59:00,1.66995,1.66995,1.66825,1.66975,208000000.0
2009-04-01 10:00:00,1.6699,1.66995,1.66855,1.66935,253600000.0
2009-04-01 10:01:00,1.6693,1.66975,1.6686,1.66875,193600000.0
2009-04-01 10:02:00,1.6686,1.66935,1.66855,1.6688,146800000.0
2009-04-01 10:03:00,1.669,1.6694,1.6683,1.66845,115400000.0
2009-04-01 10:04:00,1.66845,1.66845,1.66765,1.668,162600000.0
2009-04-01 10:05:00,1.66805,1.6685,1.6679,1.6685,153600000.0
2009-04-01 10:06:00,1.6685,1.6686,1.66755,1.6678,155200000.0
2009-04-01 10:07:00,1.6677,1.6679,1.66735,1.66775,232400000.0
2009-04-01 10:08:00,1.6678,1.6678,1.66755,1.6678,136600000.0
2009-04-01 10:09:00,1.6678,1.6678,1.66715,1.66755,111600000.0
2009-04-01 10:10:00,1.6676,1.6678,1.66755,1.66775,72400000.0
2009-04-01 10:11:00,1.6678,1.66795,1.66745,1.6679,85600000.0
2009-04-01 10:12:00,1.66785,1.66785,1.6674,1.6677,147400000.0
2009-04-01 10:13:00,1.66775,1.6679,1.665,1.66535,251800000.0
2009-04-01 10:14:00,1.6654,1.667,1.6654,1.66655,131600000.0
2009-04-01 10:15:00,1.6666,1.66685,1.6661,1.66645,199200000.0
2009-04-01 10:16:00,1.6664,1.667,1.6662,1.6663,139000000.0
2009-04-01 10:17:00,1.6663,1.6667,1.6661,1.6667,40000000.0
2009-04-01 10:18:00,1.6668,1.66745,1.66645,1.66645,136000000.0
2009-04-01 10:19:00,1.6664,1.66745,1.6664,1.6666,176600000.0
2009-04-01 10:20:00,1.66665,1.66745,1.6665,1.6671,186000000.0
2009-04-01 10:21:00,1.66715,1.6674,1.6667,1.6671,140200000.0
2009-04-01 10:22:00,1.6671,1.6681,1.667,1.66745,290800000.0
2009-04-01 10:23:00,1.66755,1.6681,1.6674,1.66755,163400000.0
2009-04-01 10:24:00,1.6677,1.668,1.6676,1.66795,78000000.0
2009-04-01 10:25:00,1.66795,1.66815,1.66725,1.66795,178600000.0
2009-04-01 10:26:00,1.66785,1.6682,1.66755,1.66775,135000000.0
2009-04-01 10:27:00,1.6677,1.6677,1.6672,1.66735,162400000.0
2009-04-01 10:28:00,1.6674,1.66815,1.66735,1.66755,192600000.0
2009-04-01 10:29:00,1.66755,1.66755,1.6663,1.66635,285400000.0
2009-04-01 10:30:00,1.6664,1.66705,1.666,1.6666,249600000.0
2009-04-01 10:31:00,1.6666,1.6674,1.66605,1.6674,166000000.0
2009-04-01 10:32:00,1.66735,1.66835,1.6673,1.6681,147200000.0
2009-04-01 10:33:00,1.66815,1.66815,1.66675,1.66705,195800000.0
2009-04-01 10:34:00,1.66705,1.66735,1.66675,1.66675,178600000.0
2009-04-01 10:35:00,1.66685,1.66725,1.66685,1.66725,171800000.0
2009-04-01 10:36:00,1.6674,1.66755,1.6672,1.6672,90200000.0
2009-04-01 10:37:00,1.6672,1.66725,1.6668,1.6669,192000000.0
2009-04-01 10:38:00,1.667,1.66725,1.66695,1.66715,72600000.0
2009-04-01 10:39:00,1.66715,1.6676,1.6665,1.6671,137800000.0
2009-04-01 10:40:00,1.66685,1.66715,1.66625,1.66655,144400000.0
2009-04-01 10:41:00,1.66665,1.66705,1.6661,1.66705,277400000.0
2009-04-01 10:42:00,1.667,1.66745,1.66675,1.66745,165200000.0
2009-04-01 10:43:00,1.66745,1.66785,1.6673,1.6677,133000000.0
2009-04-01 10:44:00,1.6677,1.6677,1.6667,1.6671,114800000.0
2009-04-01 10:45:00,1.66715,1.66715,1.6665,1.66695,270600000.0
2009-04-01 10:46:00,1.66685,1.6669,1.6667,1.6668,49600000.0
2009-04-01 10:47:00,1.6666,1.6672,1.6666,1.667,112200000.0
2009-04-01 10:48:00,1.667,1.667,1.66635,1.6664,150600000.0
2009-04-01 10:49:00,1.6665,1.66705,1.6665,1.66685,119600000.0
2009-04-01 10:50:00,1.66685,1.6671,1.6661,1.6669,174200000.0
2009-04-01 10:51:00,1.6668,1.6673,1.66655,1.6671,191000000.0
2009-04-01 10:52:00,1.6671,1.6676,1.6669,1.6676,78200000.0
2009-04-01 10:53:00,1.6677,1.66805,1.66755,1.66775,95400000.0
2009-04-01 10:54:00,1.66785,1.66805,1.6675,1.6675,124200000.0
2009-04-01 10:55:00,1.66755,1.66755,1.6672,1.6673,130600000.0
2009-04-01 10:56:00,1.6673,1.6673,1.66555,1.66645,213000000.0
2009-04-01 10:57:00,1.6666,1.6671,1.6664,1.667,147000000.0
2009-04-01 10:58:00,1.6671,1.6679,1.66675,1.6675,146800000.0
2009-04-01 10:59:00,1.6675,1.66805,1.66735,1.6679,155400000.0
2009-04-01 11:00:00,1.66775,1.6684,1.66725,1.668,147800000.0
2009-04-01 11:01:00,1.66805,1.66855,1.66795,1.6683,109000000.0
2009-04-01 11:02:00,1.66835,1.6688,1.6681,1.66875,163600000.0
2009-04-01 11:03:00,1.6689,1.6694,1.66875,1.66925,80000000.0
2009-04-01 11:04:00,1.66925,1.67005,1.66855,1.6693,190000000.0
2009-04-01 11:05:00,1.6693,1.67055,1.66925,1.6704,120600000.0
2009-04-01 11:06:00,1.6703,1.67045,1.66875,1.67,230800000.0
2009-04-01 11:07:00,1.67005,1.6707,1.66995,1.6704,217000000.0
2009-04-01 11:08:00,1.67045,1.67135,1.67035,1.671,151800000.0
2009-04-01 11:09:00,1.6712,1.67175,1.6702,1.6711,337400000.0
2009-04-01 11:10:00,1.6711,1.6713,1.6701,1.6709,226200000.0
2009-04-01 11:11:00,1.67105,1.672,1.67095,1.672,262600000.0
2009-04-01 11:12:00,1.67195,1.67215,1.6704,1.6712,223200000.0
2009-04-01 11:13:00,1.67125,1.6714,1.67065,1.67095,218400000.0
2009-04-01 11:14:00,1.671,1.671,1.6697,1.6705,162600000.0
2009-04-01 11:15:00,1.6706,1.67095,1.66985,1.6708,148200000.0
2009-04-01 11:16:00,1.6709,1.671,1.67055,1.6707,106400000.0
2009-04-01 11:17:00,1.6707,1.67145,1.67065,1.67115,119800000.0
2009-04-01 11:18:00,1.67125,1.6715,1.6707,1.6707,151600000.0
2009-04-01 11:19:00,1.6707,1.6707,1.66985,1.6705,182000000.0
2009-04-01 11:20:00,1.6705,1.6706,1.67035,1.6706,193000000.0
2009-04-01 11:21:00,1.6706,1.6707,1.67035,1.6704,178000000.0
2009-04-01 11:22:00,1.6704,1.671,1.67025,1.67035,115900000.0
2009-04-01 11:23:00,1.67035,1.67125,1.67035,1.67115,84600000.0
2009-04-01 11:24:00,1.67115,1.6718,1.6711,1.6717,47400000.0
2009-04-01 11:25:00,1.6718,1.672,1.6715,1.672,85000000.0
2009-04-01 11:26:00,1.67195,1.6723,1.67175,1.67175,58200000.0
2009-04-01 11:27:00,1.6717,1.67185,1.67075,1.6716,159200000.0
2009-04-01 11:28:00,1.6716,1.6717,1.671,1.671,63000000.0
2009-04-01 11:29:00,1.671,1.671,1.66995,1.67045,182800000.0
2009-04-01 11:30:00,1.6703,1.67045,1.6695,1.67,158400000.0
2009-04-01 11:31:00,1.66985,1.67035,1.6695,1.6695,102400000.0
2009-04-01 11:32:00,1.66955,1.67025,1.66925,1.6701,179200000.0
2009-04-01 11:33:00,1.66995,1.6712,1.66995,1.6703,176000000.0
2009-04-01 11:34:00,1.67045,1.6708,1.67005,1.67055,118200000.0
2009-04-01 11:35:00,1.67045,1.67135,1.6704,1.67125,148800000.0
2009-04-01 11:36:00,1.67115,1.67115,1.6706,1.67085,103000000.0
2009-04-01 11:37:00,1.6709,1.6711,1.6704,1.6708,87000000.0
2009-04-01 11:38:00,1.6708,1.67105,1.6707,1.6709,48800000.0
2009-04-01 11:39:00,1.6709,1.6709,1.6703,1.6705,119400000.0
2009-04-01 11:40:00,1.6705,1.671,1.6703,1.6708,139000000.0
2009-04-01 11:41:00,1.67095,1.67215,1.67075,1.67115,183000000.0
2009-04-01 11:42:00,1.6712,1.67155,1.6712,1.67155,91200000.0
2009-04-01 11:43:00,1.6716,1.672,1.671,1.67195,183600000.0
2009-04-01 11:44:00,1.67195,1.672,1.6708,1.6708,213200000.0
2009-04-01 11:45:00,1.67095,1.67155,1.6707,1.67155,89400000.0
2009-04-01 11:46:00,1.67155,1.6721,1.6715,1.672,81200000.0
2009-04-01 11:47:00,1.6721,1.67215,1.6718,1.672,82800000.0
2009-04-01 11:48:00,1.67205,1.67245,1.6716,1.67195,148600000.0
2009-04-01 11:49:00,1.6721,1.6726,1.67175,1.6718,130200000.0
2009-04-01 11:50:00,1.6717,1.672,1.671,1.67195,213200000.0
2009-04-01 11:51:00,1.67195,1.672,1.67095,1.6714,174800000.0
2009-04-01 11:52:00,1.6714,1.6735,1.67135,1.6726,144800000.0
2009-04-01 11:53:00,1.6727,1.6732,1.6722,1.67285,172400000.0
2009-04-01 11:54:00,1.67275,1.6741,1.67265,1.67405,184200000.0
2009-04-01 11:55:00,1.67405,1.6751,1.67395,1.674,180800000.0
2009-04-01 11:56:00,1.6741,1.67475,1.6739,1.6741,158800000.0
2009-04-01 11:57:00,1.67415,1.67425,1.67365,1.67375,208400000.0
2009-04-01 11:58:00,1.6738,1.67395,1.6735,1.6736,173000000.0
2009-04-01 11:59:00,1.67365,1.6753,1.67365,1.67475,148200000.0
2009-04-01 12:00:00,1.67495,1.67505,1.674,1.67415,200000000.0
2009-04-01 12:01:00,1.67405,1.67425,1.67375,1.67405,110400000.0
2009-04-01 12:02:00,1.674,1.67455,1.6737,1.67405,276400000.0
2009-04-01 12:03:00,1.67415,1.6743,1.67325,1.67395,250400000.0
2009-04-01 12:04:00,1.6739,1.67535,1.6739,1.67535,292800000.0
2009-04-01 12:05:00,1.6754,1.67665,1.6751,1.6758,322600000.0
2009-04-01 12:06:00,1.6756,1.67665,1.6756,1.6758,284200000.0
2009-04-01 12:07:00,1.6758,1.67615,1.6754,1.6757,308800000.0
2009-04-01 12:08:00,1.67565,1.676,1.6751,1.67555,227400000.0
2009-04-01 12:09:00,1.6757,1.6757,1.6749,1.6752,128000000.0
2009-04-01 12:10:00,1.67525,1.6753,1.6749,1.6749,132000000.0
2009-04-01 12:11:00,1.67505,1.6756,1.67505,1.67515,107600000.0
2009-04-01 12:12:00,1.67535,1.6755,1.67515,1.6755,109000000.0
2009-04-01 12:13:00,1.67535,1.67635,1.67515,1.6758,183600000.0
2009-04-01 12:14:00,1.6762,1.6762,1.67555,1.6757,67200000.0
2009-04-01 12:15:00,1.6757,1.67585,1.67525,1.6757,142600000.0
2009-04-01 12:16:00,1.67565,1.6761,1.67545,1.6761,157200000.0
2009-04-01 12:17:00,1.6761,1.6761,1.67545,1.67575,136800000.0
2009-04-01 12:18:00,1.67575,1.67585,1.6756,1.6757,63600000.0
2009-04-01 12:19:00,1.67575,1.67655,1.67575,1.67645,98200000.0
2009-04-01 12:20:00,1.6764,1.67705,1.67605,1.677,182800000.0
2009-04-01 12:21:00,1.677,1.677,1.6759,1.6763,136000000.0
2009-04-01 12:22:00,1.67605,1.6764,1.67545,1.6755,154000000.0
2009-04-01 12:23:00,1.67555,1.6758,1.6751,1.67575,122400000.0
2009-04-01 12:24:00,1.6756,1.6762,1.67535,1.67615,94600000.0
2009-04-01 12:25:00,1.6762,1.67675,1.6759,1.67675,152400000.0
2009-04-01 12:26:00,1.67635,1.6766,1.67555,1.6763,132400000.0
2009-04-01 12:27:00,1.67635,1.6769,1.67555,1.6765,107800000.0
2009-04-01 12:28:00,1.6765,1.6768,1.6756,1.6756,102400000.0
2009-04-01 12:29:00,1.6757,1.6758,1.6754,1.6758,55200000.0
2009-04-01 12:30:00,1.67585,1.67605,1.6751,1.6757,76600000.0
2009-04-01 12:31:00,1.6757,1.67605,1.67515,1.676,102400000.0
2009-04-01 12:32:00,1.676,1.6761,1.6754,1.6759,77200000.0
2009-04-01 12:33:00,1.67585,1.67585,1.67555,1.67565,29600000.0
2009-04-01 12:34:00,1.6758,1.6768,1.6755,1.6768,55000000.0
2009-04-01 12:35:00,1.6767,1.67705,1.67605,1.67645,166200000.0
2009-04-01 12:36:00,1.67645,1.6769,1.67585,1.67605,166600000.0
2009-04-01 12:37:00,1.67605,1.67625,1.676,1.67615,99800000.0
2009-04-01 12:38:00,1.67605,1.67625,1.67515,1.6761,134000000.0
2009-04-01 12:39:00,1.67615,1.67695,1.67555,1.67575,264200000.0
2009-04-01 12:40:00,1.67585,1.6762,1.67515,1.67575,214000000.0
2009-04-01 12:41:00,1.6757,1.67575,1.67515,1.6757,183800000.0
2009-04-01 12:42:00,1.67585,1.6761,1.6757,1.67585,99200000.0
2009-04-01 12:43:00,1.6759,1.6762,1.6757,1.6761,44000000.0
2009-04-01 12:44:00,1.67605,1.67615,1.67595,1.6761,25800000.0
2009-04-01 12:45:00,1.67605,1.6761,1.6757,1.6758,41200000.0
2009-04-01 12:46:00,1.67585,1.67615,1.6756,1.67615,102400000.0
2009-04-01 12:47:00,1.67615,1.67615,1.6752,1.67555,48400000.0
2009-04-01 12:48:00,1.6756,1.6759,1.6754,1.67585,60200000.0
2009-04-01 12:49:00,1.676,1.67665,1.676,1.6766,93900000.0
2009-04-01 12:50:00,1.6766,1.6769,1.67565,1.6758,122200000.0
2009-04-01 12:51:00,1.67585,1.6768,1.67575,1.6765,172000000.0
2009-04-01 12:52:00,1.67645,1.6771,1.6762,1.6768,153200000.0
2009-04-01 12:53:00,1.6767,1.67675,1.67565,1.67595,136200000.0
2009-04-01 12:54:00,1.676,1.677,1.6757,1.677,126200000.0
2009-04-01 12:55:00,1.6771,1.6771,1.67605,1.67625,159800000.0
2009-04-01 12:56:00,1.67625,1.67675,1.6754,1.67595,247000000.0
2009-04-01 12:57:00,1.67585,1.6771,1.67575,1.67695,196200000.0
2009-04-01 12:58:00,1.67705,1.6778,1.6767,1.67775,146800000.0
2009-04-01 12:59:00,1.6774,1.6776,1.6767,1.67685,130200000.0
2009-04-01 13:00:00,1.67685,1.67835,1.67675,1.678,119600000.0
2009-04-01 13:01:00,1.67795,1.67845,1.67785,1.67845,67200000.0
2009-04-01 13:02:00,1.67845,1.67865,1.67755,1.6777,105200000.0
2009-04-01 13:03:00,1.6777,1.67795,1.6772,1.67795,150600000.0
2009-04-01 13:04:00,1.678,1.6783,1.67725,1.67725,133600000.0
2009-04-01 13:05:00,1.6773,1.67805,1.6767,1.67745,140800000.0
2009-04-01 13:06:00,1.6775,1.67765,1.67675,1.67675,76000000.0
2009-04-01 13:07:00,1.6769,1.6773,1.6766,1.67695,61000000.0
2009-04-01 13:08:00,1.67665,1.67735,1.67665,1.67725,91600000.0
2009-04-01 13:09:00,1.67715,1.67745,1.67695,1.67705,62800000.0
2009-04-01 13:10:00,1.67705,1.67775,1.677,1.67705,118600000.0
2009-04-01 13:11:00,1.677,1.67705,1.6763,1.6764,107100000.0
2009-04-01 13:12:00,1.67615,1.6767,1.6761,1.6767,42600000.0
2009-04-01 13:13:00,1.6768,1.67755,1.6768,1.6774,111600000.0
2009-04-01 13:14:00,1.6773,1.6778,1.67715,1.6776,186400000.0
2009-04-01 13:15:00,1.67765,1.67845,1.6776,1.6779,336200000.0
2009-04-01 13:16:00,1.6779,1.67825,1.67755,1.678,183200000.0
2009-04-01 13:17:00,1.67805,1.67875,1.67805,1.6786,320000000.0
2009-04-01 13:18:00,1.6786,1.67865,1.6778,1.6779,160200000.0
2009-04-01 13:19:00,1.6779,1.6784,1.6778,1.67825,168600000.0
2009-04-01 13:20:00,1.67835,1.67935,1.6783,1.67865,172200000.0
2009-04-01 13:21:00,1.6787,1.67895,1.67845,1.6786,92600000.0
2009-04-01 13:22:00,1.67845,1.6788,1.67785,1.6781,141400000.0
2009-04-01 13:23:00,1.6781,1.6781,1.67745,1.6778,199000000.0
2009-04-01 13:24:00,1.67785,1.6781,1.67765,1.6777,95200000.0
2009-04-01 13:25:00,1.67765,1.6779,1.6775,1.6778,57400000.0
2009-04-01 13:26:00,1.67785,1.67785,1.67655,1.67655,102200000.0
2009-04-01 13:27:00,1.67665,1.6774,1.6765,1.6771,144800000.0
2009-04-01 13:28:00,1.6772,1.67765,1.677,1.6775,157600000.0
2009-04-01 13:29:00,1.6776,1.6778,1.67725,1.67775,192200000.0
2009-04-01 13:30:00,1.6778,1.67785,1.67735,1.6777,146800000.0
2009-04-01 13:31:00,1.6777,1.67785,1.67735,1.67785,111200000.0
2009-04-01 13:32:00,1.67785,1.67795,1.67765,1.6778,112000000.0
2009-04-01 13:33:00,1.6778,1.67795,1.67755,1.6778,118600000.0
2009-04-01 13:34:00,1.6778,1.67825,1.67775,1.6779,114800000.0
2009-04-01 13:35:00,1.67805,1.67805,1.6771,1.6776,161600000.0
2009-04-01 13:36:00,1.6775,1.6776,1.67695,1.677,58000000.0
2009-04-01 13:37:00,1.677,1.677,1.6757,1.6765,173800000.0
2009-04-01 13:38:00,1.67665,1.6776,1.67665,1.6768,157000000.0
2009-04-01 13:39:00,1.6769,1.67765,1.67615,1.6763,130800000.0
2009-04-01 13:40:00,1.6763,1.67645,1.6757,1.6764,205200000.0
2009-04-01 13:41:00,1.6764,1.67675,1.67605,1.67625,118000000.0
2009-04-01 13:42:00,1.67615,1.6763,1.6753,1.6762,168600000.0
2009-04-01 13:43:00,1.6762,1.6765,1.6756,1.67565,187400000.0
2009-04-01 13:44:00,1.6756,1.6757,1.67465,1.675,201800000.0
2009-04-01 13:45:00,1.67495,1.6762,1.6748,1.6762,193800000.0
2009-04-01 13:46:00,1.6762,1.6764,1.67595,1.67595,198800000.0
2009-04-01 13:47:00,1.67595,1.677,1.67585,1.677,155200000.0
2009-04-01 13:48:00,1.67715,1.6776,1.6767,1.67685,189600000.0
2009-04-01 13:49:00,1.67685,1.6771,1.67655,1.6767,225200000.0
2009-04-01 13:50:00,1.6767,1.67735,1.67655,1.67735,150400000.0
2009-04-01 13:51:00,1.6774,1.67765,1.6771,1.67725,138800000.0
2009-04-01 13:52:00,1.67715,1.67785,1.677,1.67785,97000000.0
2009-04-01 13:53:00,1.6778,1.6783,1.6778,1.67825,48000000.0
2009-04-01 13:54:00,1.67825,1.67825,1.67745,1.67805,125200000.0
2009-04-01 13:55:00,1.67805,1.6782,1.6773,1.67765,116600000.0
2009-04-01 13:56:00,1.6777,1.67845,1.6774,1.6783,83200000.0
2009-04-01 13:57:00,1.67825,1.67825,1.67755,1.67805,134400000.0
2009-04-01 13:58:00,1.67805,1.6783,1.67755,1.67755,219400000.0
2009-04-01 13:59:00,1.67755,1.67755,1.67615,1.67625,241600000.0
2009-04-01 14:00:00,1.6762,1.6768,1.6762,1.67665,112400000.0
2009-04-01 14:01:00,1.67665,1.67745,1.67655,1.67705,124200000.0
2009-04-01 14:02:00,1.6771,1.6771,1.6763,1.6766,111200000.0
2009-04-01 14:03:00,1.6766,1.67705,1.67655,1.67675,69600000.0
2009-04-01 14:04:00,1.67675,1.67685,1.6762,1.6764,58200000.0
2009-04-01 14:05:00,1.67645,1.6768,1.67615,1.67675,122600000.0
2009-04-01 14:06:00,1.6768,1.67685,1.6765,1.67685,52800000.0
2009-04-01 14:07:00,1.67685,1.67695,1.6767,1.6768,60200000.0
2009-04-01 14:08:00,1.67675,1.6772,1.67615,1.6771,183800000.0
2009-04-01 14:09:00,1.67705,1.67745,1.677,1.67745,55600000.0
2009-04-01 14:10:00,1.6776,1.6776,1.6775,1.67755,30600000.0
2009-04-01 14:11:00,1.6777,1.6778,1.6774,1.6778,26400000.0
2009-04-01 14:12:00,1.67775,1.6779,1.6775,1.6775,67200000.0
2009-04-01 14:13:00,1.67755,1.67775,1.6774,1.67755,91200000.0
2009-04-01 14:14:00,1.6774,1.6775,1.676,1.676,194400000.0
2009-04-01 14:15:00,1.6759,1.67715,1.67575,1.67675,255600000.0
2009-04-01 14:16:00,1.6767,1.67685,1.6752,1.67535,169400000.0
2009-04-01 14:17:00,1.6755,1.6774,1.6755,1.6771,182800000.0
2009-04-01 14:18:00,1.677,1.6785,1.6764,1.6782,175400000.0
2009-04-01 14:19:00,1.6779,1.67845,1.6774,1.6784,244600000.0
2009-04-01 14:20:00,1.6784,1.67855,1.67785,1.6784,149800000.0
2009-04-01 14:21:00,1.67845,1.6793,1.6782,1.6783,228000000.0
2009-04-01 14:22:00,1.6783,1.67855,1.6782,1.6785,110000000.0
2009-04-01 14:23:00,1.67855,1.6792,1.67845,1.6786,205200000.0
2009-04-01 14:24:00,1.67865,1.67985,1.67855,1.6797,248200000.0
2009-04-01 14:25:00,1.6797,1.68005,1.6794,1.67975,169400000.0
2009-04-01 14:26:00,1.6797,1.6799,1.6794,1.6794,137200000.0
2009-04-01 14:27:00,1.67935,1.67975,1.67895,1.679,146600000.0
2009-04-01 14:28:00,1.67965,1.6799,1.67925,1.67935,91600000.0
2009-04-01 14:29:00,1.67915,1.67915,1.6785,1.67885,133400000.0
2009-04-01 14:30:00,1.67885,1.67885,1.6774,1.67755,259400000.0
2009-04-01 14:31:00,1.6775,1.67815,1.6775,1.6775,60800000.0
2009-04-01 14:32:00,1.6775,1.6775,1.6767,1.6773,103400000.0
2009-04-01 14:33:00,1.67725,1.67775,1.677,1.67765,128200000.0
2009-04-01 14:34:00,1.67765,1.67855,1.6776,1.6785,104800000.0
2009-04-01 14:35:00,1.67845,1.67915,1.6784,1.67865,58700000.0
2009-04-01 14:36:00,1.67865,1.67865,1.67805,1.67855,89800000.0
2009-04-01 14:37:00,1.67835,1.6787,1.67835,1.6785,79600000.0
2009-04-01 14:38:00,1.6784,1.67855,1.6777,1.67825,70000000.0
2009-04-01 14:39:00,1.6781,1.6781,1.6771,1.67715,91000000.0
2009-04-01 14:40:00,1.67715,1.6772,1.6761,1.67635,128000000.0
2009-04-01 14:41:00,1.6769,1.6775,1.6759,1.6775,135400000.0
2009-04-01 14:42:00,1.6776,1.6777,1.6771,1.6771,75600000.0
2009-04-01 14:43:00,1.6772,1.6778,1.6772,1.6776,65200000.0
2009-04-01 14:44:00,1.67775,1.67845,1.67745,1.67755,113800000.0
2009-04-01 14:45:00,1.67755,1.67815,1.6775,1.67785,99000000.0
2009-04-01 14:46:00,1.67785,1.67805,1.6775,1.6776,89000000.0
2009-04-01 14:47:00,1.67765,1.67775,1.6769,1.67755,88000000.0
2009-04-01 14:48:00,1.67745,1.67775,1.677,1.6771,88200000.0
2009-04-01 14:49:00,1.67705,1.6777,1.67645,1.6767,141800000.0
2009-04-01 14:50:00,1.6767,1.67745,1.67665,1.677,159400000.0
2009-04-01 14:51:00,1.677,1.6774,1.67675,1.67705,83800000.0
2009-04-01 14:52:00,1.6772,1.6775,1.67635,1.67735,121000000.0
2009-04-01 14:53:00,1.67735,1.67825,1.67685,1.678,225200000.0
2009-04-01 14:54:00,1.67805,1.6783,1.6774,1.6782,240400000.0
2009-04-01 14:55:00,1.6782,1.679,1.67775,1.67815,194600000.0
2009-04-01 14:56:00,1.6783,1.6786,1.67805,1.67815,108000000.0
2009-04-01 14:57:00,1.67855,1.679,1.6784,1.679,80200000.0
2009-04-01 14:58:00,1.67895,1.67935,1.6787,1.67885,65500000.0
2009-04-01 14:59:00,1.67875,1.67885,1.6779,1.6782,171000000.0
2009-04-01 15:00:00,1.67825,1.6788,1.6765,1.67745,152000000.0
2009-04-01 15:01:00,1.67745,1.67865,1.6773,1.67865,100600000.0
2009-04-01 15:02:00,1.67855,1.6793,1.6785,1.67885,87000000.0
2009-04-01 15:03:00,1.67885,1.67935,1.67815,1.67905,121600000.0
2009-04-01 15:04:00,1.6791,1.6798,1.6788,1.6796,203300000.0
2009-04-01 15:05:00,1.67965,1.68005,1.6794,1.6798,160100000.0
2009-04-01 15:06:00,1.6798,1.67995,1.67905,1.67905,90600000.0
2009-04-01 15:07:00,1.6792,1.68035,1.67885,1.67965,165600000.0
2009-04-01 15:08:00,1.6797,1.68015,1.67865,1.6793,136000000.0
2009-04-01 15:09:00,1.6794,1.6795,1.67875,1.6789,126800000.0
2009-04-01 15:10:00,1.67905,1.67925,1.6781,1.67835,143800000.0
2009-04-01 15:11:00,1.67835,1.6786,1.67735,1.678,119600000.0
2009-04-01 15:12:00,1.67795,1.67935,1.6778,1.67865,120200000.0
2009-04-01 15:13:00,1.6787,1.679,1.6785,1.67875,59400000.0
2009-04-01 15:14:00,1.6787,1.6788,1.6785,1.6786,32800000.0
2009-04-01 15:15:00,1.67855,1.6794,1.67855,1.67895,92400000.0
2009-04-01 15:16:00,1.6788,1.6793,1.67855,1.6789,106600000.0
2009-04-01 15:17:00,1.67885,1.6789,1.67845,1.67865,81400000.0
2009-04-01 15:18:00,1.67865,1.6799,1.6786,1.6795,109600000.0
2009-04-01 15:19:00,1.6796,1.68035,1.6796,1.68035,113400000.0
2009-04-01 15:20:00,1.68035,1.6807,1.6786,1.6787,234200000.0
2009-04-01 15:21:00,1.6788,1.6793,1.6786,1.679,190800000.0
2009-04-01 15:22:00,1.679,1.67925,1.67885,1.67895,80400000.0
2009-04-01 15:23:00,1.6791,1.68,1.67895,1.67985,176000000.0
2009-04-01 15:24:00,1.6799,1.68,1.67915,1.6793,250000000.0
2009-04-01 15:25:00,1.6797,1.68055,1.6796,1.68035,223200000.0
2009-04-01 15:26:00,1.68025,1.68025,1.67915,1.67945,81200000.0
2009-04-01 15:27:00,1.67935,1.6801,1.67885,1.67975,180000000.0
2009-04-01 15:28:00,1.67965,1.68,1.67935,1.67975,61000000.0
2009-04-01 15:29:00,1.6799,1.68035,1.6797,1.67975,80400000.0
2009-04-01 15:30:00,1.67975,1.6815,1.67975,1.6812,166200000.0
2009-04-01 15:31:00,1.68125,1.6816,1.6805,1.6811,174200000.0
2009-04-01 15:32:00,1.68105,1.6816,1.68065,1.6812,157700000.0
2009-04-01 15:33:00,1.6812,1.6831,1.6812,1.68275,294100000.0
2009-04-01 15:34:00,1.68275,1.68285,1.6815,1.68155,299000000.0
2009-04-01 15:35:00,1.68155,1.68165,1.68035,1.6806,240600000.0
2009-04-01 15:36:00,1.68055,1.681,1.68005,1.68015,252600000.0
2009-04-01 15:37:00,1.6801,1.6803,1.6799,1.68015,164600000.0
2009-04-01 15:38:00,1.68015,1.681,1.67985,1.6807,111200000.0
2009-04-01 15:39:00,1.6807,1.6807,1.67975,1.6802,188200000.0
2009-04-01 15:40:00,1.68015,1.68025,1.67945,1.6798,194600000.0
2009-04-01 15:41:00,1.6798,1.68,1.67895,1.6792,239000000.0
2009-04-01 15:42:00,1.6792,1.6798,1.67885,1.6794,176400000.0
2009-04-01 15:43:00,1.6794,1.67955,1.67875,1.67875,154400000.0
2009-04-01 15:44:00,1.6788,1.679,1.6781,1.67855,153000000.0
2009-04-01 15:45:00,1.6786,1.6788,1.6781,1.6786,187400000.0
2009-04-01 15:46:00,1.6786,1.67955,1.6784,1.6792,176600000.0
2009-04-01 15:47:00,1.67915,1.6796,1.67895,1.6792,180200000.0
2009-04-01 15:48:00,1.67925,1.67945,1.67825,1.67885,152600000.0
2009-04-01 15:49:00,1.67895,1.67935,1.67855,1.6787,102000000.0
2009-04-01 15:50:00,1.6787,1.6795,1.67815,1.67895,89600000.0
2009-04-01 15:51:00,1.6789,1.6793,1.67825,1.679,124600000.0
2009-04-01 15:52:00,1.67905,1.67935,1.67835,1.67835,85000000.0
2009-04-01 15:53:00,1.6783,1.67935,1.67825,1.67915,99200000.0
2009-04-01 15:54:00,1.67905,1.67905,1.6782,1.6788,101200000.0
2009-04-01 15:55:00,1.6788,1.6793,1.67865,1.6792,78600000.0
2009-04-01 15:56:00,1.6792,1.67945,1.6783,1.67835,76400000.0
2009-04-01 15:57:00,1.67835,1.67915,1.67835,1.67895,96000000.0
2009-04-01 15:58:00,1.67895,1.6791,1.6783,1.6783,102200000.0
2009-04-01 15:59:00,1.67835,1.68055,1.67785,1.68055,139200000.0
2009-04-01 16:00:00,1.6797,1.68045,1.67855,1.6789,282800000.0
2009-04-01 16:01:00,1.6789,1.67915,1.6778,1.67805,322600000.0
2009-04-01 16:02:00,1.67795,1.67855,1.67755,1.67815,245600000.0
2009-04-01 16:03:00,1.67825,1.67905,1.67795,1.6783,284400000.0
2009-04-01 16:04:00,1.6783,1.67885,1.67755,1.67885,254300000.0
2009-04-01 16:05:00,1.67885,1.67885,1.67735,1.6777,323900000.0
2009-04-01 16:06:00,1.67775,1.67815,1.6773,1.6778,237600000.0
2009-04-01 16:07:00,1.67765,1.67845,1.67745,1.67765,253600000.0
2009-04-01 16:08:00,1.6775,1.67795,1.6773,1.6778,229800000.0
2009-04-01 16:09:00,1.6776,1.67845,1.67745,1.6783,190200000.0
2009-04-01 16:10:00,1.6783,1.6786,1.678,1.67835,102600000.0
2009-04-01 16:11:00,1.67835,1.67835,1.677,1.677,189600000.0
2009-04-01 16:12:00,1.677,1.6779,1.6769,1.67745,165200000.0
2009-04-01 16:13:00,1.6775,1.6777,1.67695,1.67735,277400000.0
2009-04-01 16:14:00,1.6773,1.67755,1.6763,1.67665,213200000.0
2009-04-01 16:15:00,1.6766,1.67725,1.67605,1.6765,221800000.0
2009-04-01 16:16:00,1.67645,1.67745,1.6762,1.6769,169000000.0
2009-04-01 16:17:00,1.67685,1.6777,1.67665,1.67755,145800000.0
2009-04-01 16:18:00,1.6775,1.6782,1.6774,1.67745,130700000.0
2009-04-01 16:19:00,1.6776,1.67775,1.67735,1.6777,237000000.0
2009-04-01 16:20:00,1.6777,1.6788,1.6774,1.67825,145800000.0
2009-04-01 16:21:00,1.67815,1.6788,1.67795,1.678,179200000.0
2009-04-01 16:22:00,1.678,1.67805,1.67695,1.6771,98200000.0
2009-04-01 16:23:00,1.677,1.6777,1.67665,1.6773,146600000.0
2009-04-01 16:24:00,1.6773,1.6777,1.6764,1.6765,106400000.0
2009-04-01 16:25:00,1.6764,1.6768,1.67615,1.67645,106600000.0
2009-04-01 16:26:00,1.6765,1.6768,1.67615,1.67635,90600000.0
2009-04-01 16:27:00,1.6763,1.6772,1.67625,1.6772,77200000.0
2009-04-01 16:28:00,1.6772,1.67745,1.676,1.6761,118600000.0
2009-04-01 16:29:00,1.6761,1.67695,1.67605,1.6764,113800000.0
2009-04-01 16:30:00,1.6764,1.67725,1.6762,1.67695,135000000.0
2009-04-01 16:31:00,1.67695,1.6775,1.6755,1.6756,137800000.0
2009-04-01 16:32:00,1.6756,1.6768,1.67555,1.67645,132000000.0
2009-04-01 16:33:00,1.67635,1.67655,1.6761,1.67625,74200000.0
2009-04-01 16:34:00,1.67615,1.6769,1.67615,1.67685,58600000.0
2009-04-01 16:35:00,1.6769,1.67735,1.6767,1.6768,59400000.0
2009-04-01 16:36:00,1.67695,1.67705,1.6766,1.6767,64000000.0
2009-04-01 16:37:00,1.6767,1.6767,1.67525,1.67585,89200000.0
2009-04-01 16:38:00,1.67595,1.67605,1.6753,1.6755,76600000.0
2009-04-01 16:39:00,1.67555,1.67655,1.67525,1.6765,121600000.0
2009-04-01 16:40:00,1.6765,1.67725,1.67645,1.67665,92200000.0
2009-04-01 16:41:00,1.67665,1.6768,1.67565,1.67635,134400000.0
2009-04-01 16:42:00,1.67645,1.6774,1.67615,1.67615,118000000.0
2009-04-01 16:43:00,1.6762,1.67685,1.67575,1.6759,97200000.0
2009-04-01 16:44:00,1.676,1.6761,1.67525,1.67535,64600000.0
2009-04-01 16:45:00,1.67525,1.67575,1.67525,1.6756,78400000.0
2009-04-01 16:46:00,1.6756,1.67585,1.6748,1.6758,122000000.0
2009-04-01 16:47:00,1.6752,1.67565,1.67425,1.67545,206700000.0
2009-04-01 16:48:00,1.67545,1.6758,1.6748,1.67565,161800000.0
2009-04-01 16:49:00,1.67555,1.676,1.67525,1.6758,165600000.0
2009-04-01 16:50:00,1.6759,1.67665,1.6756,1.67635,139200000.0
2009-04-01 16:51:00,1.6764,1.67705,1.6763,1.6769,99000000.0
2009-04-01 16:52:00,1.6769,1.6787,1.6766,1.6784,228800000.0
2009-04-01 16:53:00,1.67835,1.67855,1.6778,1.67825,118600000.0
2009-04-01 16:54:00,1.6784,1.67895,1.67805,1.67815,170800000.0
2009-04-01 16:55:00,1.678,1.678,1.6765,1.67675,208400000.0
2009-04-01 16:56:00,1.67685,1.67685,1.6755,1.6757,174400000.0
2009-04-01 16:57:00,1.6757,1.67645,1.6754,1.6755,135000000.0
2009-04-01 16:58:00,1.67565,1.6757,1.67435,1.6751,111200000.0
2009-04-01 16:59:00,1.67475,1.67695,1.6745,1.67675,187500000.0
2009-04-01 17:00:00,1.6768,1.67745,1.6763,1.6767,151800000.0
2009-04-01 17:01:00,1.67675,1.67735,1.6767,1.67675,170000000.0
2009-04-01 17:02:00,1.67685,1.6773,1.6766,1.6766,159400000.0
2009-04-01 17:03:00,1.6766,1.67755,1.6766,1.6774,136800000.0
2009-04-01 17:04:00,1.6773,1.67775,1.67695,1.6774,113600000.0
2009-04-01 17:05:00,1.67735,1.6775,1.6769,1.6772,101800000.0
2009-04-01 17:06:00,1.6773,1.67775,1.67725,1.6774,81600000.0
2009-04-01 17:07:00,1.6774,1.67805,1.6774,1.678,81800000.0
2009-04-01 17:08:00,1.6781,1.6781,1.67755,1.67785,159400000.0
2009-04-01 17:09:00,1.6779,1.6782,1.6766,1.6768,115000000.0
2009-04-01 17:10:00,1.6767,1.67705,1.67635,1.6768,204800000.0
2009-04-01 17:11:00,1.67685,1.6771,1.6765,1.6768,124800000.0
2009-04-01 17:12:00,1.67685,1.67715,1.6766,1.6767,138600000.0
2009-04-01 17:13:00,1.6767,1.67675,1.67615,1.6763,152000000.0
2009-04-01 17:14:00,1.6763,1.6766,1.6758,1.6765,104200000.0
2009-04-01 17:15:00,1.6765,1.67675,1.676,1.67655,131600000.0
2009-04-01 17:16:00,1.67655,1.6767,1.67555,1.6757,170600000.0
2009-04-01 17:17:00,1.6756,1.67605,1.6749,1.675,142800000.0
2009-04-01 17:18:00,1.67505,1.676,1.6748,1.67545,134800000.0
2009-04-01 17:19:00,1.6754,1.67585,1.6752,1.6756,122000000.0
2009-04-01 17:20:00,1.6756,1.67585,1.6749,1.67545,181400000.0
2009-04-01 17:21:00,1.67545,1.67575,1.6752,1.6754,88000000.0
2009-04-01 17:22:00,1.67535,1.6755,1.67415,1.67415,105600000.0
2009-04-01 17:23:00,1.67425,1.6749,1.67405,1.67405,130800000.0
2009-04-01 17:24:00,1.67415,1.67445,1.67395,1.67445,93400000.0
2009-04-01 17:25:00,1.6745,1.6746,1.6739,1.6741,73200000.0
2009-04-01 17:26:00,1.674,1.6745,1.67395,1.6744,155400000.0
2009-04-01 17:27:00,1.6744,1.67475,1.67405,1.6741,96600000.0
2009-04-01 17:28:00,1.6741,1.67415,1.67375,1.6739,76400000.0
2009-04-01 17:29:00,1.6738,1.6745,1.6737,1.6741,83600000.0
2009-04-01 17:30:00,1.6741,1.67455,1.67385,1.67425,86200000.0
2009-04-01 17:31:00,1.67425,1.67455,1.67355,1.6742,128200000.0
2009-04-01 17:32:00,1.6742,1.67435,1.67365,1.67395,86000000.0
2009-04-01 17:33:00,1.67395,1.67415,1.67375,1.674,105800000.0
2009-04-01 17:34:00,1.674,1.67415,1.67345,1.674,92400000.0
2009-04-01 17:35:00,1.6741,1.67425,1.6736,1.67365,94400000.0
2009-04-01 17:36:00,1.67375,1.67375,1.6724,1.6729,141200000.0
2009-04-01 17:37:00,1.6729,1.67315,1.6724,1.673,84000000.0
2009-04-01 17:38:00,1.673,1.67305,1.6715,1.6727,101400000.0
2009-04-01 17:39:00,1.6729,1.67375,1.67245,1.67335,107000000.0
2009-04-01 17:40:00,1.6733,1.67385,1.6729,1.6735,68000000.0
2009-04-01 17:41:00,1.6736,1.6742,1.67355,1.6742,82000000.0
2009-04-01 17:42:00,1.67435,1.6745,1.6729,1.6731,116800000.0
2009-04-01 17:43:00,1.6731,1.67325,1.67245,1.67305,83600000.0
2009-04-01 17:44:00,1.67305,1.6731,1.6718,1.6723,125200000.0
2009-04-01 17:45:00,1.6723,1.67245,1.67175,1.6718,46800000.0
2009-04-01 17:46:00,1.67175,1.6723,1.6716,1.672,101600000.0
2009-04-01 17:47:00,1.672,1.67215,1.67115,1.67145,116600000.0
2009-04-01 17:48:00,1.67145,1.67145,1.67075,1.67115,127400000.0
2009-04-01 17:49:00,1.67115,1.67155,1.67065,1.67065,108800000.0
2009-04-01 17:50:00,1.6707,1.6711,1.67055,1.67095,84000000.0
2009-04-01 17:51:00,1.6709,1.67145,1.67085,1.6713,96600000.0
2009-04-01 17:52:00,1.67135,1.6721,1.6713,1.67195,59600000.0
2009-04-01 17:53:00,1.672,1.67245,1.6715,1.67165,104000000.0
2009-04-01 17:54:00,1.6717,1.67185,1.6713,1.6718,67200000.0
2009-04-01 17:55:00,1.6718,1.67185,1.67135,1.6715,74200000.0
2009-04-01 17:56:00,1.67135,1.6717,1.6704,1.67095,67000000.0
2009-04-01 17:57:00,1.6707,1.6707,1.6697,1.67005,100400000.0
2009-04-01 17:58:00,1.67005,1.6709,1.66995,1.6709,66800000.0
2009-04-01 17:59:00,1.6707,1.67205,1.6707,1.6713,144400000.0
2009-04-01 18:00:00,1.6713,1.6722,1.67095,1.672,176800000.0
2009-04-01 18:01:00,1.67195,1.6726,1.6718,1.67215,103400000.0
2009-04-01 18:02:00,1.6722,1.6723,1.672,1.67215,63400000.0
2009-04-01 18:03:00,1.67205,1.6723,1.67145,1.67175,93600000.0
2009-04-01 18:04:00,1.67185,1.67185,1.67095,1.67115,102800000.0
2009-04-01 18:05:00,1.67125,1.67145,1.6708,1.67095,59400000.0
2009-04-01 18:06:00,1.6707,1.6708,1.67,1.6705,105600000.0
2009-04-01 18:07:00,1.6705,1.67145,1.67045,1.67135,51000000.0
2009-04-01 18:08:00,1.67145,1.67145,1.6708,1.6708,54600000.0
2009-04-01 18:09:00,1.67095,1.67105,1.67055,1.67075,77800000.0
2009-04-01 18:10:00,1.6708,1.67115,1.67045,1.67045,32600000.0
2009-04-01 18:11:00,1.67045,1.671,1.67,1.6704,129200000.0
2009-04-01 18:12:00,1.6705,1.6708,1.6701,1.67065,74600000.0
2009-04-01 18:13:00,1.67065,1.67115,1.67065,1.6709,46000000.0
2009-04-01 18:14:00,1.6709,1.67105,1.6707,1.67105,32000000.0
2009-04-01 18:15:00,1.67095,1.6712,1.67085,1.67115,32000000.0
2009-04-01 18:16:00,1.6713,1.6713,1.67065,1.6709,86000000.0
2009-04-01 18:17:00,1.6711,1.6716,1.671,1.67125,63600000.0
2009-04-01 18:18:00,1.67125,1.67135,1.67055,1.67055,82000000.0
2009-04-01 18:19:00,1.6705,1.67135,1.67025,1.67105,124000000.0
2009-04-01 18:20:00,1.67095,1.67095,1.67025,1.6703,56400000.0
2009-04-01 18:21:00,1.67035,1.6706,1.67035,1.6706,22200000.0
2009-04-01 18:22:00,1.6705,1.6714,1.6704,1.6706,56200000.0
2009-04-01 18:23:00,1.67055,1.67065,1.6702,1.67025,59400000.0
2009-04-01 18:24:00,1.6704,1.6706,1.66975,1.66975,129200000.0
2009-04-01 18:25:00,1.66985,1.671,1.66985,1.67095,66600000.0
2009-04-01 18:26:00,1.6708,1.67125,1.6704,1.6711,99000000.0
2009-04-01 18:27:00,1.6711,1.6715,1.6711,1.6715,32000000.0
2009-04-01 18:28:00,1.6715,1.6715,1.6709,1.67115,87800000.0
2009-04-01 18:29:00,1.67115,1.6714,1.67075,1.6708,59200000.0
2009-04-01 18:30:00,1.67095,1.67115,1.6709,1.67115,38400000.0
2009-04-01 18:31:00,1.67135,1.6721,1.6713,1.6721,84200000.0
2009-04-01 18:32:00,1.6723,1.67245,1.67195,1.6724,54000000.0
2009-04-01 18:33:00,1.67225,1.6728,1.6721,1.67275,65600000.0
2009-04-01 18:34:00,1.67265,1.67265,1.6718,1.67245,75000000.0
2009-04-01 18:35:00,1.6725,1.6725,1.6717,1.6717,62800000.0
2009-04-01 18:36:00,1.6718,1.6722,1.6718,1.67215,39600000.0
2009-04-01 18:37:00,1.67215,1.67305,1.67215,1.67305,45400000.0
2009-04-01 18:38:00,1.6732,1.6733,1.67255,1.67325,78400000.0
2009-04-01 18:39:00,1.6733,1.67355,1.67325,1.6735,45400000.0
2009-04-01 18:40:00,1.6734,1.6735,1.6732,1.6732,65600000.0
2009-04-01 18:41:00,1.6732,1.6737,1.6731,1.6734,81400000.0
2009-04-01 18:42:00,1.6735,1.6735,1.67255,1.67265,94200000.0
2009-04-01 18:43:00,1.6725,1.67285,1.67225,1.67265,149800000.0
2009-04-01 18:44:00,1.6725,1.67255,1.67225,1.67225,91400000.0
2009-04-01 18:45:00,1.67225,1.67225,1.67175,1.67195,103400000.0
2009-04-01 18:46:00,1.6722,1.67235,1.67195,1.67235,69400000.0
2009-04-01 18:47:00,1.67225,1.67305,1.67215,1.67265,101000000.0
2009-04-01 18:48:00,1.6726,1.6742,1.6726,1.6742,66200000.0
2009-04-01 18:49:00,1.6742,1.67425,1.6734,1.6741,122200000.0
2009-04-01 18:50:00,1.6741,1.6741,1.67295,1.67315,47200000.0
2009-04-01 18:51:00,1.673,1.673,1.6722,1.6723,51400000.0
2009-04-01 18:52:00,1.6724,1.6729,1.67235,1.67275,56200000.0
2009-04-01 18:53:00,1.6727,1.6727,1.67225,1.6724,36800000.0
2009-04-01 18:54:00,1.67245,1.67305,1.6721,1.6724,84400000.0
2009-04-01 18:55:00,1.6724,1.6725,1.672,1.67225,59600000.0
2009-04-01 18:56:00,1.67225,1.67295,1.6719,1.67295,54600000.0
2009-04-01 18:57:00,1.673,1.673,1.67265,1.67275,20000000.0
2009-04-01 18:58:00,1.6728,1.6739,1.6724,1.67335,59400000.0
2009-04-01 18:59:00,1.6734,1.67355,1.67285,1.6731,35600000.0
2009-04-01 19:00:00,1.67315,1.6736,1.67285,1.6736,57200000.0
2009-04-01 19:01:00,1.67355,1.67365,1.67285,1.67305,56600000.0
2009-04-01 19:02:00,1.67315,1.67315,1.6725,1.67305,33400000.0
2009-04-01 19:03:00,1.673,1.67325,1.672,1.6723,89600000.0
2009-04-01 19:04:00,1.6725,1.67275,1.6724,1.6724,39200000.0
2009-04-01 19:05:00,1.67255,1.67275,1.67245,1.67275,32000000.0
2009-04-01 19:06:00,1.6729,1.67405,1.67285,1.67375,74800000.0
2009-04-01 19:07:00,1.6737,1.674,1.6734,1.67355,62200000.0
2009-04-01 19:08:00,1.6735,1.67405,1.67345,1.6739,67600000.0
2009-04-01 19:09:00,1.674,1.67455,1.6739,1.6743,46400000.0
2009-04-01 19:10:00,1.6742,1.6742,1.6738,1.67395,47000000.0
2009-04-01 19:11:00,1.6738,1.67415,1.67375,1.67405,34000000.0
2009-04-01 19:12:00,1.6742,1.67435,1.6735,1.67355,70200000.0
2009-04-01 19:13:00,1.67355,1.6738,1.6733,1.6733,56600000.0
2009-04-01 19:14:00,1.67295,1.673,1.6728,1.673,18000000.0
2009-04-01 19:15:00,1.67275,1.67305,1.6724,1.6728,48000000.0
2009-04-01 19:16:00,1.6729,1.673,1.6725,1.67275,100800000.0
2009-04-01 19:17:00,1.67265,1.6729,1.6726,1.6729,44000000.0
2009-04-01 19:18:00,1.67265,1.67295,1.67195,1.67295,46800000.0
2009-04-01 19:19:00,1.67295,1.67315,1.67275,1.6728,23800000.0
2009-04-01 19:20:00,1.6728,1.67295,1.67235,1.6724,50600000.0
2009-04-01 19:21:00,1.6724,1.6725,1.6723,1.6725,26800000.0
2009-04-01 19:22:00,1.6725,1.67265,1.6723,1.6726,52400000.0
2009-04-01 19:23:00,1.6726,1.6727,1.6726,1.6727,20200000.0
2009-04-01 19:24:00,1.6727,1.67285,1.6725,1.6727,35200000.0
2009-04-01 19:25:00,1.6726,1.6728,1.67245,1.6726,29400000.0
2009-04-01 19:26:00,1.6725,1.67265,1.6723,1.6723,25200000.0
2009-04-01 19:27:00,1.67215,1.6722,1.67185,1.6721,27600000.0
2009-04-01 19:28:00,1.67235,1.67235,1.67215,1.6722,13800000.0
2009-04-01 19:29:00,1.67215,1.6722,1.672,1.672,10200000.0
2009-04-01 19:30:00,1.67195,1.67205,1.67145,1.6717,43600000.0
2009-04-01 19:31:00,1.67175,1.67175,1.6713,1.6713,70800000.0
2009-04-01 19:32:00,1.6713,1.67155,1.6713,1.6715,53000000.0
2009-04-01 19:33:00,1.6715,1.6716,1.67135,1.6714,79000000.0
2009-04-01 19:34:00,1.67145,1.6716,1.6711,1.6711,30800000.0
2009-04-01 19:35:00,1.6712,1.6715,1.6711,1.67145,74000000.0
2009-04-01 19:36:00,1.6714,1.67145,1.67135,1.67135,13000000.0
2009-04-01 19:37:00,1.67145,1.67155,1.67105,1.67105,59600000.0
2009-04-01 19:38:00,1.67105,1.6714,1.6707,1.6713,86200000.0
2009-04-01 19:39:00,1.6713,1.6717,1.67095,1.67115,60800000.0
2009-04-01 19:40:00,1.6712,1.67125,1.67075,1.6708,29400000.0
2009-04-01 19:41:00,1.6708,1.671,1.67035,1.67065,107600000.0
2009-04-01 19:42:00,1.6706,1.6708,1.67055,1.67065,85400000.0
2009-04-01 19:43:00,1.67065,1.6708,1.6703,1.6704,74400000.0
2009-04-01 19:44:00,1.6704,1.6707,1.6704,1.6706,22200000.0
2009-04-01 19:45:00,1.6707,1.6707,1.67045,1.67045,30400000.0
2009-04-01 19:46:00,1.67045,1.67095,1.66995,1.67035,53600000.0
2009-04-01 19:47:00,1.67035,1.6705,1.67015,1.67035,57800000.0
2009-04-01 19:48:00,1.67035,1.6709,1.67005,1.67075,73600000.0
2009-04-01 19:49:00,1.6707,1.6707,1.67015,1.67015,37400000.0
2009-04-01 19:50:00,1.67005,1.6703,1.66985,1.67015,61800000.0
2009-04-01 19:51:00,1.67005,1.67025,1.6698,1.67005,60800000.0
2009-04-01 19:52:00,1.6701,1.67025,1.6695,1.6696,78400000.0
2009-04-01 19:53:00,1.6696,1.67005,1.6695,1.66975,97200000.0
2009-04-01 19:54:00,1.66965,1.6697,1.6695,1.66965,64400000.0
2009-04-01 19:55:00,1.66935,1.6705,1.66935,1.67045,121400000.0
2009-04-01 19:56:00,1.67045,1.6714,1.6703,1.6714,164400000.0
2009-04-01 19:57:00,1.6715,1.6718,1.6708,1.6709,135200000.0
2009-04-01 19:58:00,1.67085,1.67125,1.67075,1.67095,136200000.0
2009-04-01 19:59:00,1.67085,1.6712,1.6706,1.6708,117400000.0
2009-04-01 20:00:00,1.67055,1.6708,1.67055,1.67065,35600000.0
2009-04-01 20:01:00,1.6705,1.6709,1.67045,1.67065,65200000.0
2009-04-01 20:02:00,1.67065,1.67165,1.6705,1.6714,160000000.0
2009-04-01 20:03:00,1.6716,1.6721,1.67135,1.6717,113000000.0
2009-04-01 20:04:00,1.6717,1.6717,1.6711,1.6716,47400000.0
2009-04-01 20:05:00,1.67155,1.6716,1.67055,1.67055,48400000.0
2009-04-01 20:06:00,1.6702,1.6702,1.66905,1.66935,113200000.0
2009-04-01 20:07:00,1.6692,1.6693,1.66885,1.6692,58200000.0
2009-04-01 20:08:00,1.66915,1.66955,1.66905,1.6691,37400000.0
2009-04-01 20:09:00,1.6691,1.6694,1.6681,1.66815,132400000.0
2009-04-01 20:10:00,1.668,1.6684,1.66765,1.66785,55000000.0
2009-04-01 20:11:00,1.66785,1.66855,1.6678,1.66815,67400000.0
2009-04-01 20:12:00,1.6682,1.6682,1.66685,1.6672,81400000.0
2009-04-01 20:13:00,1.66715,1.6678,1.66715,1.6678,48600000.0
2009-04-01 20:14:00,1.66785,1.6682,1.66785,1.6682,43800000.0
2009-04-01 20:15:00,1.6682,1.6684,1.6682,1.66835,16200000.0
2009-04-01 20:16:00,1.66835,1.6686,1.6682,1.66855,42800000.0
2009-04-01 20:17:00,1.6686,1.66865,1.6681,1.6682,28000000.0
2009-04-01 20:18:00,1.66815,1.66815,1.6673,1.66755,122600000.0
2009-04-01 20:19:00,1.6677,1.6677,1.66745,1.66755,62600000.0
2009-04-01 20:20:00,1.66745,1.66795,1.6674,1.66775,66600000.0
2009-04-01 20:21:00,1.66775,1.6692,1.66775,1.669,76800000.0
2009-04-01 20:22:00,1.66905,1.66955,1.66905,1.66935,53800000.0
2009-04-01 20:23:00,1.66945,1.6698,1.6687,1.6694,152000000.0
2009-04-01 20:24:00,1.6695,1.66955,1.669,1.6692,69200000.0
2009-04-01 20:25:00,1.6692,1.66925,1.6688,1.66895,79800000.0
2009-04-01 20:26:00,1.66895,1.66955,1.66895,1.66955,123600000.0
2009-04-01 20:27:00,1.6695,1.66965,1.6691,1.6691,58800000.0
2009-04-01 20:28:00,1.66905,1.6692,1.6684,1.66885,95400000.0
2009-04-01 20:29:00,1.6687,1.66875,1.6684,1.6684,28800000.0
2009-04-01 20:30:00,1.66825,1.6686,1.6679,1.6681,95200000.0
2009-04-01 20:31:00,1.6681,1.66825,1.6675,1.66765,111000000.0
2009-04-01 20:32:00,1.6676,1.66795,1.667,1.66755,111000000.0
2009-04-01 20:33:00,1.66755,1.668,1.66745,1.668,89000000.0
2009-04-01 20:34:00,1.6679,1.6691,1.6679,1.669,84400000.0
2009-04-01 20:35:00,1.66905,1.6693,1.6687,1.6689,58200000.0
2009-04-01 20:36:00,1.669,1.669,1.6686,1.66865,30000000.0
2009-04-01 20:37:00,1.66865,1.66865,1.66855,1.6686,18800000.0
2009-04-01 20:38:00,1.66875,1.6692,1.6685,1.6691,32400000.0
2009-04-01 20:39:00,1.66905,1.66965,1.6689,1.6696,50000000.0
2009-04-01 20:40:00,1.66955,1.6698,1.66885,1.6695,84400000.0
2009-04-01 20:41:00,1.6695,1.66955,1.66905,1.6692,73400000.0
2009-04-01 20:42:00,1.66905,1.66955,1.66905,1.6694,32600000.0
2009-04-01 20:43:00,1.6694,1.66945,1.66925,1.66925,10000000.0
2009-04-01 20:44:00,1.6692,1.6697,1.6691,1.6696,52000000.0
2009-04-01 20:45:00,1.6698,1.6698,1.66895,1.6691,45000000.0
2009-04-01 20:46:00,1.66895,1.66915,1.66895,1.66895,11800000.0
2009-04-01 20:47:00,1.6691,1.6692,1.6691,1.66915,24800000.0
2009-04-01 20:48:00,1.6691,1.66915,1.66825,1.66825,94200000.0
2009-04-01 20:49:00,1.66835,1.66835,1.6676,1.66775,76200000.0
2009-04-01 20:50:00,1.66755,1.66755,1.66705,1.66715,80800000.0
2009-04-01 20:51:00,1.66705,1.66715,1.6655,1.66555,131000000.0
2009-04-01 20:52:00,1.6655,1.6661,1.66375,1.6661,238600000.0
2009-04-01 20:53:00,1.666,1.66645,1.6658,1.66595,117000000.0
2009-04-01 20:54:00,1.66595,1.66695,1.66595,1.66675,55000000.0
2009-04-01 20:55:00,1.6668,1.66685,1.6665,1.6666,71000000.0
2009-04-01 20:56:00,1.6666,1.66675,1.6652,1.66545,159000000.0
2009-04-01 20:57:00,1.66545,1.66545,1.6629,1.6647,157200000.0
2009-04-01 20:58:00,1.6646,1.6648,1.66335,1.6639,71200000.0
2009-04-01 20:59:00,1.66395,1.6664,1.66375,1.66605,98600000.0
2009-04-01 21:00:00,1.666,1.6671,1.6658,1.6665,209800000.0
2009-04-01 21:01:00,1.66655,1.66745,1.66625,1.6669,200800000.0
2009-04-01 21:02:00,1.6668,1.66825,1.66655,1.66825,178800000.0
2009-04-01 21:03:00,1.6683,1.66835,1.66745,1.6677,170800000.0
2009-04-01 21:04:00,1.6679,1.6679,1.6672,1.66775,63000000.0
2009-04-01 21:05:00,1.66775,1.66785,1.66735,1.66735,91000000.0
2009-04-01 21:06:00,1.6675,1.66755,1.66715,1.66755,48200000.0
2009-04-01 21:07:00,1.66755,1.66775,1.66755,1.6677,55200000.0
2009-04-01 21:08:00,1.6676,1.6682,1.6676,1.66795,85200000.0
2009-04-01 21:09:00,1.66785,1.6684,1.66785,1.66825,144200000.0
2009-04-01 21:10:00,1.66825,1.6686,1.6681,1.66825,145200000.0
2009-04-01 21:11:00,1.6681,1.66865,1.66805,1.6684,135600000.0
2009-04-01 21:12:00,1.6684,1.6684,1.66785,1.66805,113600000.0
2009-04-01 21:13:00,1.66805,1.66865,1.6679,1.66845,151400000.0
2009-04-01 21:14:00,1.6685,1.6686,1.66795,1.6683,135400000.0
2009-04-01 21:15:00,1.66815,1.66845,1.6681,1.6681,117000000.0
2009-04-01 21:16:00,1.6682,1.6688,1.6682,1.66855,175600000.0
2009-04-01 21:17:00,1.6685,1.6685,1.66815,1.66845,83000000.0
2009-04-01 21:18:00,1.6684,1.66855,1.66805,1.66825,88000000.0
2009-04-01 21:19:00,1.6681,1.6681,1.66735,1.6679,81000000.0
2009-04-01 21:20:00,1.6678,1.66825,1.66775,1.66795,65600000.0
2009-04-01 21:21:00,1.66795,1.66795,1.6675,1.66775,70600000.0
2009-04-01 21:22:00,1.6678,1.6678,1.66705,1.66775,137200000.0
2009-04-01 21:23:00,1.6677,1.6678,1.667,1.66735,101800000.0
2009-04-01 21:24:00,1.66745,1.6675,1.66695,1.66745,64600000.0
2009-04-01 21:25:00,1.6673,1.66745,1.667,1.66725,54400000.0
2009-04-01 21:26:00,1.66725,1.6676,1.66665,1.6667,115600000.0
2009-04-01 21:27:00,1.66685,1.6674,1.66665,1.66695,116800000.0
2009-04-01 21:28:00,1.667,1.6675,1.667,1.66735,53400000.0
2009-04-01 21:29:00,1.6675,1.66775,1.66735,1.66735,65800000.0
2009-04-01 21:30:00,1.6673,1.6673,1.66625,1.6667,103200000.0
2009-04-01 21:31:00,1.6667,1.66745,1.66665,1.66745,112200000.0
2009-04-01 21:32:00,1.6674,1.66775,1.6674,1.6676,73000000.0
2009-04-01 21:33:00,1.6675,1.66775,1.66735,1.66745,59600000.0
2009-04-01 21:34:00,1.66755,1.6677,1.666,1.666,100200000.0
2009-04-01 21:35:00,1.6659,1.6662,1.6654,1.66555,113200000.0
2009-04-01 21:36:00,1.66555,1.66625,1.6653,1.66625,129400000.0
2009-04-01 21:37:00,1.66635,1.66765,1.66575,1.667,57600000.0
2009-04-01 21:38:00,1.6671,1.6674,1.66615,1.6669,226200000.0
2009-04-01 21:39:00,1.6669,1.66745,1.6667,1.66735,233000000.0
2009-04-01 21:40:00,1.66735,1.66825,1.667,1.6674,240000000.0
2009-04-01 21:41:00,1.6673,1.66755,1.66675,1.66755,156200000.0
2009-04-01 21:42:00,1.66775,1.66845,1.66775,1.66825,129800000.0
2009-04-01 21:43:00,1.66815,1.6682,1.6676,1.66765,103200000.0
2009-04-01 21:44:00,1.6677,1.6677,1.6672,1.6674,70800000.0
2009-04-01 21:45:00,1.6673,1.6674,1.6672,1.66725,92000000.0
2009-04-01 21:46:00,1.6673,1.6677,1.66705,1.6677,45800000.0
2009-04-01 21:47:00,1.6677,1.6681,1.66705,1.6681,137400000.0
2009-04-01 21:48:00,1.66815,1.66855,1.6679,1.66835,108800000.0
2009-04-01 21:49:00,1.66845,1.66915,1.6684,1.6688,125000000.0
2009-04-01 21:50:00,1.66865,1.669,1.668,1.66875,95400000.0
2009-04-01 21:51:00,1.66875,1.66935,1.66875,1.6693,67800000.0
2009-04-01 21:52:00,1.66905,1.6697,1.66895,1.66895,117000000.0
2009-04-01 21:53:00,1.66905,1.66945,1.66905,1.6692,51600000.0
2009-04-01 21:54:00,1.6693,1.67,1.6692,1.6696,89600000.0
2009-04-01 21:55:00,1.66965,1.66975,1.6691,1.6691,47600000.0
2009-04-01 21:56:00,1.6691,1.66915,1.6686,1.6687,76000000.0
2009-04-01 21:57:00,1.66875,1.66885,1.66855,1.66865,16200000.0
2009-04-01 21:58:00,1.6685,1.6689,1.6685,1.66855,35000000.0
2009-04-01 21:59:00,1.66865,1.66865,1.6682,1.6683,40200000.0
2009-04-01 22:00:00,1.66835,1.6687,1.6683,1.6684,25200000.0
2009-04-01 22:01:00,1.66835,1.6694,1.66835,1.6686,68200000.0
2009-04-01 22:02:00,1.66855,1.66915,1.6685,1.6689,55800000.0
2009-04-01 22:03:00,1.6688,1.669,1.66875,1.6688,26600000.0
2009-04-01 22:04:00,1.6688,1.6719,1.6685,1.67005,223000000.0
2009-04-01 22:05:00,1.6698,1.67035,1.6697,1.67005,132000000.0
2009-04-01 22:06:00,1.66995,1.67045,1.6697,1.6702,71400000.0
2009-04-01 22:07:00,1.67035,1.67035,1.6699,1.67025,97600000.0
2009-04-01 22:08:00,1.67025,1.67055,1.6701,1.6705,69000000.0
2009-04-01 22:09:00,1.6705,1.6708,1.66995,1.67,75000000.0
2009-04-01 22:10:00,1.67,1.67,1.6699,1.6699,15400000.0
2009-04-01 22:11:00,1.6699,1.67,1.66975,1.66985,31000000.0
2009-04-01 22:12:00,1.6698,1.66995,1.66925,1.6696,40400000.0
2009-04-01 22:13:00,1.6696,1.66975,1.6695,1.6695,34200000.0
2009-04-01 22:14:00,1.6696,1.67005,1.66955,1.66995,102400000.0
2009-04-01 22:15:00,1.67,1.6702,1.66995,1.66995,79000000.0
2009-04-01 22:16:00,1.6701,1.67015,1.6692,1.66965,84800000.0
2009-04-01 22:17:00,1.66965,1.6698,1.6695,1.6698,40800000.0
2009-04-01 22:18:00,1.66985,1.67,1.6696,1.66965,23600000.0
2009-04-01 22:19:00,1.6695,1.66965,1.66905,1.66905,47600000.0
2009-04-01 22:20:00,1.66905,1.6692,1.6688,1.66895,36200000.0
2009-04-01 22:21:00,1.66895,1.66895,1.6688,1.6689,29800000.0
2009-04-01 22:22:00,1.66885,1.6689,1.6688,1.6689,15000000.0
2009-04-01 22:23:00,1.66885,1.66905,1.6687,1.66905,25600000.0
2009-04-01 22:24:00,1.66895,1.66895,1.6686,1.6687,39400000.0
2009-04-01 22:25:00,1.66855,1.6686,1.66835,1.66835,23400000.0
2009-04-01 22:26:00,1.6685,1.6688,1.66845,1.6687,34000000.0
2009-04-01 22:27:00,1.6685,1.66895,1.6681,1.66855,26800000.0
2009-04-01 22:28:00,1.66875,1.6691,1.6682,1.6685,28000000.0
2009-04-01 22:29:00,1.6685,1.66865,1.6679,1.6684,43600000.0
2009-04-01 22:30:00,1.6682,1.66895,1.6682,1.66885,40000000.0
2009-04-01 22:31:00,1.6684,1.669,1.6684,1.6684,33800000.0
2009-04-01 22:32:00,1.66835,1.66835,1.66815,1.66825,11800000.0
2009-04-01 22:33:00,1.66835,1.66835,1.66795,1.66835,22800000.0
2009-04-01 22:34:00,1.668,1.6683,1.66795,1.6682,19400000.0
2009-04-01 22:35:00,1.6681,1.66855,1.66795,1.66795,19800000.0
2009-04-01 22:36:00,1.66805,1.6681,1.66805,1.6681,3600000.0
2009-04-01 22:37:00,1.66805,1.6683,1.6679,1.66805,32400000.0
2009-04-01 22:38:00,1.66805,1.6681,1.6678,1.66805,18800000.0
2009-04-01 22:39:00,1.66805,1.6683,1.66775,1.6683,31600000.0
2009-04-01 22:40:00,1.66835,1.66835,1.66755,1.6678,54400000.0
2009-04-01 22:41:00,1.66745,1.6692,1.66745,1.66775,48800000.0
2009-04-01 22:42:00,1.6679,1.6679,1.66775,1.66775,24200000.0
2009-04-01 22:43:00,1.6679,1.66795,1.66755,1.6676,32000000.0
2009-04-01 22:44:00,1.66765,1.6679,1.66765,1.66785,15800000.0
2009-04-01 22:45:00,1.66785,1.66845,1.66785,1.6684,45600000.0
2009-04-01 22:46:00,1.6683,1.66845,1.6681,1.6684,23400000.0
2009-04-01 22:47:00,1.66855,1.66905,1.66825,1.66835,35400000.0
2009-04-01 22:48:00,1.66855,1.66865,1.66825,1.66855,24800000.0
2009-04-01 22:49:00,1.66855,1.6686,1.6683,1.66835,9000000.0
2009-04-01 22:50:00,1.6685,1.66855,1.6685,1.6685,8600000.0
2009-04-01 22:51:00,1.66855,1.66905,1.66855,1.66865,29400000.0
2009-04-01 22:52:00,1.6687,1.6689,1.66865,1.6689,12800000.0
2009-04-01 22:53:00,1.6689,1.6691,1.66875,1.66905,22400000.0
2009-04-01 22:54:00,1.66915,1.66915,1.66915,1.66915,4600000.0
2009-04-01 22:55:00,1.66915,1.66925,1.66905,1.6691,15200000.0
2009-04-01 22:56:00,1.66935,1.6694,1.66915,1.6694,7000000.0
2009-04-01 22:57:00,1.66945,1.6696,1.6694,1.6696,22000000.0
2009-04-01 22:58:00,1.6695,1.66975,1.66945,1.66955,10200000.0
2009-04-01 22:59:00,1.6695,1.6697,1.66905,1.6691,24600000.0
2009-04-01 23:00:00,1.66786,1.66892,1.66767,1.66849,5600000.0
2009-04-01 23:01:00,1.6691,1.66935,1.66875,1.66875,5600000.0
2009-04-01 23:02:00,1.6688,1.66905,1.6683,1.6687,48800000.0
2009-04-01 23:03:00,1.66885,1.66905,1.66885,1.6689,26000000.0
2009-04-01 23:04:00,1.66885,1.66905,1.6687,1.6688,33200000.0
2009-04-01 23:05:00,1.66855,1.66875,1.66855,1.66865,21200000.0
2009-04-01 23:06:00,1.6687,1.6687,1.6684,1.66865,59000000.0
2009-04-01 23:07:00,1.66865,1.66865,1.66765,1.66765,50400000.0
2009-04-01 23:08:00,1.66755,1.6676,1.6669,1.6669,24000000.0
2009-04-01 23:09:00,1.667,1.667,1.66495,1.66645,58800000.0
2009-04-01 23:10:00,1.66645,1.66685,1.6658,1.6658,57200000.0
2009-04-01 23:11:00,1.6658,1.66605,1.66575,1.66605,25000000.0
2009-04-01 23:12:00,1.6664,1.6664,1.6657,1.66615,44000000.0
2009-04-01 23:13:00,1.66615,1.6671,1.66595,1.66705,44600000.0
2009-04-01 23:14:00,1.6667,1.66705,1.66635,1.6669,13600000.0
2009-04-01 23:15:00,1.66705,1.6673,1.6656,1.66615,44200000.0
2009-04-01 23:16:00,1.6662,1.66645,1.6658,1.6658,27000000.0
2009-04-01 23:17:00,1.66635,1.6665,1.665,1.6662,27400000.0
2009-04-01 23:18:00,1.6665,1.66695,1.6665,1.66665,41600000.0
2009-04-01 23:19:00,1.66545,1.6658,1.66545,1.6657,56000000.0
2009-04-01 23:20:00,1.6657,1.66585,1.66565,1.6658,88600000.0
2009-04-01 23:21:00,1.6658,1.66715,1.6658,1.66715,38400000.0
2009-04-01 23:22:00,1.66725,1.66725,1.66685,1.6669,16800000.0
2009-04-01 23:23:00,1.66685,1.6671,1.66685,1.66685,10600000.0
2009-04-01 23:24:00,1.66695,1.66725,1.66695,1.66725,28400000.0
2009-04-01 23:25:00,1.6672,1.66725,1.66605,1.66645,75000000.0
2009-04-01 23:26:00,1.66645,1.66655,1.66615,1.66645,27800000.0
2009-04-01 23:27:00,1.66625,1.6663,1.66625,1.6663,31200000.0
2009-04-01 23:28:00,1.66655,1.66665,1.66655,1.66665,16400000.0
2009-04-01 23:29:00,1.66665,1.66665,1.6651,1.6659,22000000.0
2009-04-01 23:30:00,1.6659,1.6664,1.6651,1.6664,51400000.0
2009-04-01 23:31:00,1.6664,1.66695,1.6663,1.66695,25000000.0
2009-04-01 23:32:00,1.6669,1.66705,1.6659,1.6659,38000000.0
2009-04-01 23:33:00,1.6662,1.6665,1.66615,1.66615,5800000.0
2009-04-01 23:34:00,1.6665,1.66675,1.66625,1.66625,11200000.0
2009-04-01 23:35:00,1.66635,1.66635,1.66635,1.66635,2000000.0
2009-04-01 23:36:00,1.6665,1.6665,1.6665,1.6665,2000000.0
2009-04-01 23:37:00,1.66665,1.66665,1.66625,1.66635,11600000.0
2009-04-01 23:38:00,1.66635,1.66635,1.6655,1.6655,53400000.0
2009-04-01 23:39:00,1.6655,1.6655,1.66465,1.6652,43200000.0
2009-04-01 23:40:00,1.66515,1.66565,1.665,1.66505,26200000.0
2009-04-01 23:41:00,1.665,1.665,1.6649,1.6649,36000000.0
2009-04-01 23:42:00,1.6648,1.6648,1.66445,1.66475,13600000.0
2009-04-01 23:43:00,1.66485,1.6649,1.6645,1.6645,30000000.0
2009-04-01 23:44:00,1.6646,1.6649,1.66425,1.66435,43400000.0
2009-04-01 23:45:00,1.66445,1.66515,1.6642,1.66495,48400000.0
2009-04-01 23:46:00,1.665,1.66515,1.665,1.66515,3000000.0
2009-04-01 23:47:00,1.66515,1.66515,1.66515,1.66515,1000000.0
2009-04-01 23:49:00,1.66505,1.66505,1.66435,1.66465,12600000.0
2009-04-01 23:50:00,1.66435,1.66605,1.66415,1.66605,35800000.0
2009-04-01 23:51:00,1.66605,1.66715,1.6649,1.6651,43200000.0
2009-04-01 23:52:00,1.66515,1.6658,1.66505,1.6658,38400000.0
2009-04-01 23:53:00,1.6658,1.6659,1.66555,1.66555,31200000.0
2009-04-01 23:54:00,1.6655,1.6662,1.6655,1.666,24000000.0
2009-04-01 23:55:00,1.6663,1.66655,1.6663,1.6664,12200000.0
2009-04-01 23:56:00,1.66645,1.66665,1.6663,1.66635,32400000.0
2009-04-01 23:57:00,1.6663,1.6663,1.66625,1.66625,8800000.0
2009-04-01 23:58:00,1.6662,1.66625,1.6662,1.6662,19200000.0
2009-04-01 23:59:00,1.6662,1.66625,1.6662,1.6662,20000000.0
2009-04-02 00:00:00,1.66635,1.6667,1.66635,1.66655,30600000.0
2009-04-02 00:01:00,1.6666,1.66675,1.6664,1.6664,41800000.0
2009-04-02 00:02:00,1.66645,1.6673,1.66645,1.66705,55600000.0
2009-04-02 00:03:00,1.6671,1.66725,1.6671,1.66715,23000000.0
2009-04-02 00:04:00,1.6669,1.66695,1.66685,1.66685,14600000.0
2009-04-02 00:05:00,1.6669,1.6672,1.66675,1.66675,37400000.0
2009-04-02 00:06:00,1.66675,1.66675,1.66675,1.66675,1000000.0
2009-04-02 00:07:00,1.6669,1.66705,1.66675,1.66695,15000000.0
2009-04-02 00:08:00,1.6671,1.6672,1.6671,1.6672,14200000.0
2009-04-02 00:09:00,1.66735,1.66775,1.66715,1.66715,21800000.0
2009-04-02 00:10:00,1.66725,1.66725,1.6669,1.66695,16600000.0
2009-04-02 00:11:00,1.6669,1.6669,1.6669,1.6669,1000000.0
2009-04-02 00:12:00,1.6665,1.6665,1.66646,1.66646,5000000.0
2009-04-02 00:13:00,1.66695,1.66695,1.66695,1.66695,5000000.0
2009-04-02 00:14:00,1.66695,1.6671,1.66695,1.6671,7000000.0
2009-04-02 00:15:00,1.6671,1.6672,1.66705,1.6671,9000000.0
2009-04-02 00:16:00,1.6672,1.6672,1.6671,1.6671,2000000.0
2009-04-02 00:17:00,1.66705,1.6671,1.66705,1.6671,2000000.0
2009-04-02 00:18:00,1.667,1.667,1.66695,1.66695,2000000.0
2009-04-02 00:19:00,1.6669,1.6669,1.6669,1.6669,1000000.0
2009-04-02 00:20:00,1.66655,1.66655,1.66644,1.66644,1000000.0
2009-04-02 00:21:00,1.66695,1.66695,1.66695,1.66695,1000000.0
2009-04-02 00:22:00,1.66655,1.6666,1.66655,1.66657,5000000.0
2009-04-02 00:23:00,1.6666,1.6666,1.6666,1.6666,5000000.0
2009-04-02 00:25:00,1.6669,1.66695,1.6669,1.66695,5000000.0
2009-04-02 00:26:00,1.66695,1.66695,1.6667,1.6668,7200000.0
2009-04-02 00:27:00,1.6667,1.6667,1.6667,1.6667,4000000.0
2009-04-02 00:28:00,1.6668,1.66705,1.6666,1.66675,19000000.0
2009-04-02 00:29:00,1.6665,1.667,1.6664,1.66695,11800000.0
2009-04-02 00:30:00,1.667,1.667,1.66645,1.66685,13400000.0
2009-04-02 00:31:00,1.6667,1.66695,1.66655,1.6668,14600000.0
2009-04-02 00:32:00,1.6667,1.6667,1.66625,1.6665,16000000.0
2009-04-02 00:33:00,1.6666,1.6666,1.6666,1.6666,3000000.0
2009-04-02 00:34:00,1.66675,1.66685,1.66675,1.66685,8000000.0
2009-04-02 00:35:00,1.66685,1.66685,1.6668,1.6668,6000000.0
2009-04-02 00:36:00,1.66685,1.66685,1.66675,1.66685,13000000.0
2009-04-02 00:37:00,1.66685,1.66685,1.66655,1.66655,9000000.0
2009-04-02 00:38:00,1.6666,1.66675,1.66655,1.66675,17000000.0
2009-04-02 00:39:00,1.66685,1.66685,1.666,1.66625,25600000.0
2009-04-02 00:40:00,1.6664,1.6664,1.6656,1.66605,32400000.0
2009-04-02 00:41:00,1.6661,1.6661,1.66545,1.66545,16600000.0
2009-04-02 00:42:00,1.66545,1.66565,1.66545,1.66545,13200000.0
2009-04-02 00:43:00,1.66545,1.66545,1.66545,1.66545,5000000.0
2009-04-02 00:44:00,1.66545,1.66565,1.66545,1.66565,4000000.0
2009-04-02 00:45:00,1.66575,1.66575,1.66565,1.66565,5000000.0
2009-04-02 00:46:00,1.6656,1.6656,1.6654,1.6654,11600000.0
2009-04-02 00:47:00,1.6654,1.6666,1.6654,1.6663,24800000.0
2009-04-02 00:48:00,1.6663,1.66695,1.66625,1.66695,33200000.0
2009-04-02 00:49:00,1.66695,1.6671,1.66675,1.66705,32400000.0
2009-04-02 00:50:00,1.66695,1.66765,1.66685,1.6675,36000000.0
2009-04-02 00:51:00,1.6674,1.6674,1.66695,1.66705,33400000.0
2009-04-02 00:52:00,1.6672,1.6672,1.6669,1.6669,30200000.0
2009-04-02 00:53:00,1.66685,1.66685,1.6663,1.6666,30400000.0
2009-04-02 00:54:00,1.66675,1.66715,1.6667,1.66715,42600000.0
2009-04-02 00:55:00,1.6673,1.66735,1.6658,1.66615,133000000.0
2009-04-02 00:56:00,1.666,1.66605,1.66495,1.6658,59800000.0
2009-04-02 00:57:00,1.66555,1.66575,1.66555,1.66575,6200000.0
2009-04-02 00:58:00,1.6657,1.66575,1.6651,1.6657,51200000.0
2009-04-02 00:59:00,1.66535,1.6658,1.6652,1.66575,71400000.0
2009-04-02 01:00:00,1.66565,1.666,1.66495,1.666,115000000.0
2009-04-02 01:01:00,1.666,1.6661,1.66565,1.6659,70400000.0
2009-04-02 01:02:00,1.66595,1.666,1.66585,1.666,52000000.0
2009-04-02 01:03:00,1.666,1.666,1.66595,1.66595,9200000.0
2009-04-02 01:04:00,1.666,1.666,1.66585,1.66595,27000000.0
2009-04-02 01:05:00,1.6659,1.666,1.6659,1.666,2000000.0
2009-04-02 01:06:00,1.6658,1.666,1.6652,1.6652,33800000.0
2009-04-02 01:07:00,1.6652,1.66565,1.6651,1.66515,44600000.0
2009-04-02 01:08:00,1.66515,1.6654,1.66515,1.6654,14600000.0
2009-04-02 01:09:00,1.6655,1.6655,1.66505,1.6652,17800000.0
2009-04-02 01:10:00,1.6652,1.66565,1.6652,1.66565,28600000.0
2009-04-02 01:11:00,1.6653,1.66532,1.6653,1.66532,20200000.0
2009-04-02 01:12:00,1.6654,1.66542,1.6654,1.66542,20200000.0
2009-04-02 01:13:00,1.66575,1.66595,1.6657,1.6657,20200000.0
2009-04-02 01:14:00,1.66525,1.6653,1.66525,1.6653,24600000.0
2009-04-02 01:15:00,1.6656,1.66585,1.6656,1.66585,24600000.0
2009-04-02 01:16:00,1.6657,1.66575,1.6656,1.66575,10400000.0
2009-04-02 01:17:00,1.66585,1.66595,1.66565,1.66575,16400000.0
2009-04-02 01:18:00,1.6657,1.6659,1.66565,1.6659,8200000.0
2009-04-02 01:19:00,1.66595,1.66605,1.66595,1.66595,15400000.0
2009-04-02 01:20:00,1.6651,1.66516,1.6651,1.66515,6000000.0
2009-04-02 01:21:00,1.66585,1.666,1.66585,1.666,6000000.0
2009-04-02 01:22:00,1.66532,1.66536,1.66529,1.66536,2000000.0
2009-04-02 01:23:00,1.66595,1.66595,1.66585,1.66585,2000000.0
2009-04-02 01:24:00,1.66575,1.66575,1.6657,1.6657,15000000.0
2009-04-02 01:25:00,1.6657,1.66585,1.6657,1.66585,7800000.0
2009-04-02 01:26:00,1.6659,1.66595,1.6659,1.6659,4000000.0
2009-04-02 01:27:00,1.66595,1.66595,1.6659,1.66595,13000000.0
2009-04-02 01:28:00,1.6658,1.6658,1.6656,1.6656,10800000.0
2009-04-02 01:29:00,1.66575,1.6658,1.66555,1.6658,17800000.0
2009-04-02 01:30:00,1.6658,1.66615,1.6658,1.66595,11600000.0
2009-04-02 01:31:00,1.66595,1.666,1.66585,1.66585,6600000.0
2009-04-02 01:32:00,1.66585,1.66585,1.6656,1.6656,9200000.0
2009-04-02 01:33:00,1.6656,1.66665,1.6656,1.6662,40800000.0
2009-04-02 01:34:00,1.6661,1.6662,1.66605,1.6662,5000000.0
2009-04-02 01:35:00,1.6663,1.6674,1.6663,1.66645,27400000.0
2009-04-02 01:36:00,1.66635,1.6665,1.66635,1.66645,9200000.0
2009-04-02 01:37:00,1.6665,1.6667,1.66635,1.66635,16400000.0
2009-04-02 01:38:00,1.6664,1.6667,1.66635,1.66635,10800000.0
2009-04-02 01:39:00,1.66625,1.6671,1.666,1.66685,38600000.0
2009-04-02 01:40:00,1.66685,1.667,1.6661,1.66685,97600000.0
2009-04-02 01:41:00,1.667,1.66745,1.6665,1.6669,61600000.0
2009-04-02 01:42:00,1.66695,1.66695,1.6669,1.6669,7600000.0
2009-04-02 01:43:00,1.6669,1.66715,1.6665,1.66715,29600000.0
2009-04-02 01:44:00,1.66735,1.66775,1.6671,1.6671,54800000.0
2009-04-02 01:45:00,1.66715,1.66715,1.667,1.667,31600000.0
2009-04-02 01:46:00,1.667,1.6673,1.66695,1.6672,19000000.0
2009-04-02 01:47:00,1.66715,1.66795,1.66715,1.66795,13000000.0
2009-04-02 01:48:00,1.66805,1.66805,1.66755,1.66765,22400000.0
2009-04-02 01:49:00,1.6675,1.66765,1.66715,1.66765,33000000.0
2009-04-02 01:50:00,1.66765,1.66765,1.6672,1.6672,9600000.0
2009-04-02 01:51:00,1.66715,1.6673,1.66715,1.6673,18200000.0
2009-04-02 01:52:00,1.66765,1.66795,1.667,1.66725,53200000.0
2009-04-02 01:53:00,1.6678,1.66795,1.6676,1.6678,13200000.0
2009-04-02 01:54:00,1.6677,1.6679,1.6677,1.66775,9000000.0
2009-04-02 01:55:00,1.6677,1.6678,1.66725,1.66735,18200000.0
2009-04-02 01:56:00,1.6674,1.6674,1.6671,1.66725,14800000.0
2009-04-02 01:57:00,1.66725,1.66725,1.66725,1.66725,5000000.0
2009-04-02 01:58:00,1.66725,1.6676,1.66725,1.66745,7600000.0
2009-04-02 01:59:00,1.66735,1.66735,1.66735,1.66735,1600000.0
2009-04-02 02:00:00,1.6671,1.66775,1.6671,1.66765,31000000.0
2009-04-02 02:01:00,1.6676,1.6685,1.66715,1.6685,48000000.0
2009-04-02 02:02:00,1.66845,1.66845,1.6675,1.66785,64000000.0
2009-04-02 02:03:00,1.66795,1.66805,1.6679,1.668,13000000.0
2009-04-02 02:04:00,1.6682,1.6683,1.6679,1.6679,29600000.0
2009-04-02 02:05:00,1.668,1.66825,1.66765,1.66825,43200000.0
2009-04-02 02:06:00,1.6683,1.6683,1.668,1.6681,18600000.0
2009-04-02 02:07:00,1.66805,1.66815,1.668,1.66815,11600000.0
2009-04-02 02:08:00,1.6681,1.6681,1.66795,1.668,11600000.0
2009-04-02 02:09:00,1.66795,1.668,1.66795,1.668,7000000.0
2009-04-02 02:10:00,1.668,1.6683,1.6679,1.6683,9200000.0
2009-04-02 02:11:00,1.66825,1.6683,1.6682,1.66825,51800000.0
2009-04-02 02:12:00,1.66825,1.6684,1.66815,1.66825,31000000.0
2009-04-02 02:13:00,1.66825,1.66845,1.668,1.66845,45800000.0
2009-04-02 02:14:00,1.6686,1.66875,1.6686,1.6687,17800000.0
2009-04-02 02:15:00,1.66865,1.6688,1.66815,1.6682,28600000.0
2009-04-02 02:16:00,1.6682,1.6688,1.66805,1.6681,44000000.0
2009-04-02 02:17:00,1.6681,1.6691,1.66785,1.669,87200000.0
2009-04-02 02:18:00,1.6691,1.66915,1.66745,1.66745,107800000.0
2009-04-02 02:19:00,1.6675,1.66765,1.66705,1.6676,91200000.0
2009-04-02 02:20:00,1.6676,1.6679,1.66725,1.6675,63400000.0
2009-04-02 02:21:00,1.6675,1.66755,1.66715,1.66745,26600000.0
2009-04-02 02:22:00,1.6675,1.66815,1.6675,1.66775,30000000.0
2009-04-02 02:23:00,1.6677,1.6677,1.66765,1.6677,9000000.0
2009-04-02 02:24:00,1.66775,1.6678,1.66775,1.6678,4000000.0
2009-04-02 02:25:00,1.66722,1.66725,1.66717,1.66722,30600000.0
2009-04-02 02:26:00,1.6678,1.6681,1.66775,1.6679,30600000.0
2009-04-02 02:27:00,1.6682,1.6684,1.66775,1.66815,32000000.0
2009-04-02 02:28:00,1.66825,1.6683,1.66825,1.66825,5000000.0
2009-04-02 02:29:00,1.66815,1.6683,1.66815,1.6683,4000000.0
2009-04-02 02:30:00,1.6683,1.66875,1.66795,1.6686,69200000.0
2009-04-02 02:31:00,1.6685,1.6685,1.66685,1.6669,49800000.0
2009-04-02 02:32:00,1.667,1.667,1.6667,1.6668,10800000.0
2009-04-02 02:33:00,1.66665,1.667,1.6664,1.667,22400000.0
2009-04-02 02:34:00,1.667,1.6674,1.6666,1.6666,25600000.0
2009-04-02 02:35:00,1.6667,1.6669,1.6663,1.66655,52000000.0
2009-04-02 02:36:00,1.6667,1.66755,1.66665,1.66755,30200000.0
2009-04-02 02:37:00,1.6676,1.66785,1.6676,1.66785,31200000.0
2009-04-02 02:38:00,1.6679,1.6679,1.66785,1.66785,6000000.0
2009-04-02 02:39:00,1.66775,1.66775,1.66765,1.66765,5000000.0
2009-04-02 02:40:00,1.6674,1.6674,1.66715,1.66725,16200000.0
2009-04-02 02:41:00,1.66735,1.66735,1.6672,1.6672,5000000.0
2009-04-02 02:42:00,1.6672,1.66735,1.6672,1.66735,5000000.0
2009-04-02 02:43:00,1.66735,1.6677,1.6672,1.66745,25400000.0
2009-04-02 02:44:00,1.66735,1.6676,1.66735,1.6675,18400000.0
2009-04-02 02:45:00,1.66735,1.66755,1.6673,1.66755,14800000.0
2009-04-02 02:46:00,1.6675,1.66755,1.6674,1.6675,6000000.0
2009-04-02 02:47:00,1.66755,1.66755,1.6667,1.6667,8800000.0
2009-04-02 02:48:00,1.667,1.66725,1.66695,1.66725,15400000.0
2009-04-02 02:49:00,1.66745,1.66775,1.6674,1.66765,22400000.0
2009-04-02 02:50:00,1.6678,1.66825,1.66765,1.66765,32800000.0
2009-04-02 02:51:00,1.66775,1.66775,1.66715,1.66715,17200000.0
2009-04-02 02:52:00,1.66725,1.66745,1.66695,1.66745,14400000.0
2009-04-02 02:53:00,1.66755,1.66775,1.66735,1.6675,40600000.0
2009-04-02 02:54:00,1.66735,1.6674,1.66595,1.6663,108000000.0
2009-04-02 02:55:00,1.6663,1.66725,1.6662,1.66725,69000000.0
2009-04-02 02:56:00,1.66715,1.6673,1.6669,1.667,37400000.0
2009-04-02 02:57:00,1.667,1.66715,1.6669,1.66715,35200000.0
2009-04-02 02:58:00,1.66705,1.66715,1.6664,1.667,58000000.0
2009-04-02 02:59:00,1.6671,1.6673,1.66585,1.6666,82600000.0
2009-04-02 03:00:00,1.66665,1.66715,1.6659,1.66695,64400000.0
2009-04-02 03:01:00,1.66705,1.66885,1.66705,1.66865,94400000.0
2009-04-02 03:02:00,1.66865,1.66925,1.66815,1.6688,85900000.0
2009-04-02 03:03:00,1.66885,1.66895,1.6687,1.66885,22600000.0
2009-04-02 03:04:00,1.66895,1.66905,1.6684,1.6685,19000000.0
2009-04-02 03:05:00,1.6685,1.6685,1.66815,1.66835,76400000.0
2009-04-02 03:06:00,1.66845,1.6686,1.66845,1.6686,14800000.0
2009-04-02 03:07:00,1.66855,1.66935,1.66845,1.66925,49400000.0
2009-04-02 03:08:00,1.6691,1.6691,1.66855,1.66855,36000000.0
2009-04-02 03:09:00,1.6686,1.66895,1.66855,1.66885,44400000.0
2009-04-02 03:10:00,1.6689,1.6691,1.6687,1.66885,41800000.0
2009-04-02 03:11:00,1.66885,1.66895,1.6684,1.6685,44800000.0
2009-04-02 03:12:00,1.6685,1.66875,1.6685,1.66875,12000000.0
2009-04-02 03:13:00,1.66865,1.66875,1.6686,1.6687,16600000.0
2009-04-02 03:14:00,1.6688,1.6694,1.66875,1.6694,77800000.0
2009-04-02 03:15:00,1.66935,1.66955,1.66925,1.66925,49200000.0
2009-04-02 03:16:00,1.66915,1.66915,1.6686,1.6687,52600000.0
2009-04-02 03:17:00,1.6687,1.66885,1.66865,1.66885,26000000.0
2009-04-02 03:18:00,1.6689,1.66905,1.6688,1.6689,25400000.0
2009-04-02 03:19:00,1.669,1.669,1.66885,1.6689,24600000.0
2009-04-02 03:20:00,1.66895,1.66925,1.66895,1.66915,21200000.0
2009-04-02 03:21:00,1.6691,1.66945,1.6691,1.66935,63600000.0
2009-04-02 03:22:00,1.6693,1.6695,1.669,1.6693,109400000.0
2009-04-02 03:23:00,1.6693,1.6693,1.66885,1.66905,58400000.0
2009-04-02 03:24:00,1.669,1.66905,1.66875,1.66885,53000000.0
2009-04-02 03:25:00,1.66895,1.66905,1.6688,1.66895,41200000.0
2009-04-02 03:26:00,1.66885,1.6692,1.6688,1.6691,63600000.0
2009-04-02 03:27:00,1.66915,1.66915,1.66895,1.669,15600000.0
2009-04-02 03:28:00,1.669,1.6692,1.6684,1.6684,28000000.0
2009-04-02 03:29:00,1.6686,1.6687,1.6682,1.6687,77200000.0
2009-04-02 03:30:00,1.66865,1.6687,1.6681,1.6686,73600000.0
2009-04-02 03:31:00,1.6687,1.66875,1.6682,1.66845,96400000.0
2009-04-02 03:32:00,1.6684,1.66875,1.6684,1.66875,47200000.0
2009-04-02 03:33:00,1.66875,1.66875,1.66855,1.66865,18000000.0
2009-04-02 03:34:00,1.66865,1.66875,1.66855,1.6687,37600000.0
2009-04-02 03:35:00,1.6688,1.6692,1.66865,1.6692,64200000.0
2009-04-02 03:36:00,1.6692,1.6692,1.6687,1.6688,67000000.0
2009-04-02 03:37:00,1.6688,1.66895,1.6684,1.66875,77400000.0
2009-04-02 03:38:00,1.66875,1.66875,1.6679,1.6679,133000000.0
2009-04-02 03:39:00,1.668,1.66805,1.6679,1.6679,57800000.0
2009-04-02 03:40:00,1.66795,1.66805,1.66755,1.66785,47000000.0
2009-04-02 03:41:00,1.66795,1.6686,1.6679,1.66835,31200000.0
2009-04-02 03:42:00,1.6684,1.669,1.6684,1.6688,52800000.0
2009-04-02 03:43:00,1.66885,1.66925,1.66835,1.66905,53200000.0
2009-04-02 03:44:00,1.66905,1.66985,1.66885,1.66945,96600000.0
2009-04-02 03:45:00,1.6694,1.66955,1.6687,1.66895,112000000.0
2009-04-02 03:46:00,1.66895,1.66905,1.66845,1.66865,65600000.0
2009-04-02 03:47:00,1.66865,1.66865,1.66795,1.66815,95800000.0
2009-04-02 03:48:00,1.66815,1.66855,1.6681,1.66835,66200000.0
2009-04-02 03:49:00,1.6683,1.66835,1.66805,1.66815,43200000.0
2009-04-02 03:50:00,1.6682,1.66835,1.6681,1.66835,27800000.0
2009-04-02 03:51:00,1.6684,1.6692,1.66835,1.6691,81600000.0
2009-04-02 03:52:00,1.66895,1.6693,1.66875,1.669,98400000.0
2009-04-02 03:53:00,1.66895,1.669,1.6689,1.669,60800000.0
2009-04-02 03:54:00,1.669,1.669,1.6683,1.6683,137000000.0
2009-04-02 03:55:00,1.6683,1.6688,1.66825,1.66845,81400000.0
2009-04-02 03:56:00,1.6685,1.66935,1.66845,1.66925,147200000.0
2009-04-02 03:57:00,1.66935,1.66945,1.669,1.66915,123800000.0
2009-04-02 03:58:00,1.66915,1.6695,1.66885,1.66895,70000000.0
2009-04-02 03:59:00,1.6689,1.6695,1.6688,1.669,52200000.0
2009-04-02 04:00:00,1.6689,1.6689,1.6678,1.6678,119000000.0
2009-04-02 04:01:00,1.6678,1.66805,1.66775,1.668,139000000.0
2009-04-02 04:02:00,1.668,1.6683,1.66785,1.668,58600000.0
2009-04-02 04:03:00,1.668,1.668,1.6674,1.6676,86000000.0
2009-04-02 04:04:00,1.66765,1.66845,1.66765,1.66785,58800000.0
2009-04-02 04:05:00,1.66795,1.66805,1.6679,1.66805,21200000.0
2009-04-02 04:06:00,1.6682,1.6682,1.6679,1.6679,37200000.0
2009-04-02 04:07:00,1.66805,1.6681,1.66785,1.66785,6000000.0
2009-04-02 04:08:00,1.6678,1.6678,1.6673,1.6675,36600000.0
2009-04-02 04:09:00,1.66755,1.66765,1.6675,1.6676,29800000.0
2009-04-02 04:10:00,1.66765,1.66835,1.6676,1.6681,77600000.0
2009-04-02 04:11:00,1.66815,1.66825,1.6681,1.66815,14200000.0
2009-04-02 04:12:00,1.66815,1.66815,1.6676,1.6676,36000000.0
2009-04-02 04:13:00,1.6676,1.6677,1.6676,1.6676,14200000.0
2009-04-02 04:14:00,1.6675,1.66785,1.66745,1.66785,19000000.0
2009-04-02 04:15:00,1.66785,1.6681,1.66785,1.668,25600000.0
2009-04-02 04:16:00,1.66795,1.668,1.66755,1.6678,26200000.0
2009-04-02 04:17:00,1.66775,1.668,1.66735,1.66735,75200000.0
2009-04-02 04:18:00,1.6674,1.6676,1.66725,1.6673,59200000.0
2009-04-02 04:19:00,1.6674,1.66755,1.66725,1.66745,44000000.0
2009-04-02 04:20:00,1.66745,1.6676,1.66735,1.6676,24600000.0
2009-04-02 04:21:00,1.6676,1.6676,1.6673,1.6673,23400000.0
2009-04-02 04:22:00,1.66735,1.66765,1.66735,1.66765,10800000.0
2009-04-02 04:23:00,1.6675,1.66755,1.66705,1.66705,10400000.0
2009-04-02 04:24:00,1.66705,1.6671,1.66675,1.6671,44200000.0
2009-04-02 04:25:00,1.667,1.6671,1.66615,1.66625,16800000.0
2009-04-02 04:26:00,1.6663,1.6671,1.6658,1.6667,84200000.0
2009-04-02 04:27:00,1.66675,1.6678,1.6666,1.6672,82600000.0
2009-04-02 04:28:00,1.6674,1.6675,1.66665,1.6668,43000000.0
2009-04-02 04:29:00,1.66685,1.66685,1.66655,1.6667,30400000.0
2009-04-02 04:30:00,1.66685,1.6679,1.66675,1.66765,77400000.0
2009-04-02 04:31:00,1.66755,1.66765,1.667,1.66735,62800000.0
2009-04-02 04:32:00,1.66725,1.6674,1.66615,1.66655,49600000.0
2009-04-02 04:33:00,1.6666,1.66725,1.66635,1.66725,73400000.0
2009-04-02 04:34:00,1.66725,1.66755,1.66665,1.6667,40000000.0
2009-04-02 04:35:00,1.66665,1.6668,1.6665,1.66675,17600000.0
2009-04-02 04:36:00,1.6667,1.66675,1.6665,1.6665,7000000.0
2009-04-02 04:37:00,1.66635,1.66635,1.66555,1.66555,54000000.0
2009-04-02 04:38:00,1.6654,1.66615,1.6653,1.66615,140900000.0
2009-04-02 04:39:00,1.66615,1.6662,1.66605,1.66605,61800000.0
2009-04-02 04:40:00,1.66605,1.66645,1.66605,1.66615,54200000.0
2009-04-02 04:41:00,1.66615,1.66625,1.66605,1.66615,53800000.0
2009-04-02 04:42:00,1.66615,1.66615,1.66605,1.66615,49000000.0
2009-04-02 04:43:00,1.66615,1.66645,1.66615,1.6663,29200000.0
2009-04-02 04:44:00,1.6663,1.66645,1.66625,1.66625,28800000.0
2009-04-02 04:45:00,1.66625,1.66625,1.66605,1.66615,76400000.0
2009-04-02 04:46:00,1.66615,1.66635,1.66605,1.66625,68400000.0
2009-04-02 04:47:00,1.6663,1.66665,1.66605,1.6663,67600000.0
2009-04-02 04:48:00,1.66645,1.6668,1.6663,1.6664,42200000.0
2009-04-02 04:49:00,1.66635,1.6667,1.66625,1.6665,31200000.0
2009-04-02 04:50:00,1.6665,1.66685,1.6663,1.6665,52600000.0
2009-04-02 04:51:00,1.6665,1.66695,1.6665,1.66675,22800000.0
2009-04-02 04:52:00,1.6668,1.6668,1.66675,1.66675,5000000.0
2009-04-02 04:53:00,1.6667,1.6667,1.66645,1.66645,6200000.0
2009-04-02 04:54:00,1.6665,1.6665,1.66615,1.66615,20200000.0
2009-04-02 04:55:00,1.66615,1.66615,1.66615,1.66615,57600000.0
2009-04-02 04:56:00,1.66615,1.66615,1.6656,1.66615,61300000.0
2009-04-02 04:57:00,1.66615,1.66615,1.66615,1.66615,60800000.0
2009-04-02 04:58:00,1.66615,1.66615,1.66615,1.66615,16000000.0
2009-04-02 04:59:00,1.66615,1.66615,1.66615,1.66615,6400000.0
2009-04-02 05:00:00,1.66615,1.66615,1.66615,1.66615,41600000.0
2009-04-02 05:01:00,1.66615,1.66615,1.66495,1.66615,94100000.0
2009-04-02 05:02:00,1.66615,1.66615,1.66545,1.66615,79100000.0
2009-04-02 05:03:00,1.66615,1.66615,1.66505,1.66505,41700000.0
2009-04-02 05:04:00,1.6652,1.66615,1.66485,1.66615,57300000.0
2009-04-02 05:05:00,1.66605,1.66605,1.66605,1.66605,27000000.0
2009-04-02 05:06:00,1.6658,1.66605,1.66575,1.66605,11200000.0
2009-04-02 05:07:00,1.6659,1.66665,1.66585,1.66665,37000000.0
2009-04-02 05:08:00,1.6666,1.6666,1.66595,1.6662,38800000.0
2009-04-02 05:09:00,1.66615,1.66615,1.66615,1.66615,7000000.0
2009-04-02 05:10:00,1.66685,1.66685,1.66675,1.66675,2000000.0
2009-04-02 05:11:00,1.66675,1.66675,1.66605,1.66615,20400000.0
2009-04-02 05:12:00,1.6663,1.66645,1.6662,1.6664,35400000.0
2009-04-02 05:13:00,1.66625,1.66625,1.6661,1.66625,7600000.0
2009-04-02 05:14:00,1.66615,1.66625,1.6661,1.6662,6000000.0
2009-04-02 05:15:00,1.6662,1.6664,1.6662,1.6664,4000000.0
2009-04-02 05:16:00,1.66645,1.6665,1.66645,1.66645,7000000.0
2009-04-02 05:17:00,1.66655,1.667,1.66655,1.66685,30000000.0
2009-04-02 05:18:00,1.66675,1.66675,1.6663,1.6664,35600000.0
2009-04-02 05:19:00,1.6664,1.66655,1.66625,1.66625,22600000.0
2009-04-02 05:20:00,1.66625,1.6667,1.66625,1.6665,21600000.0
2009-04-02 05:21:00,1.6665,1.6669,1.6665,1.66655,22400000.0
2009-04-02 05:22:00,1.66655,1.66675,1.6664,1.66665,24400000.0
2009-04-02 05:23:00,1.6668,1.66685,1.66665,1.6668,23400000.0
2009-04-02 05:24:00,1.6669,1.66775,1.66665,1.66775,19600000.0
2009-04-02 05:25:00,1.6677,1.6677,1.66665,1.6667,35600000.0
2009-04-02 05:26:00,1.66685,1.6669,1.6666,1.6668,20400000.0
2009-04-02 05:27:00,1.66695,1.66695,1.6664,1.6664,29800000.0
2009-04-02 05:28:00,1.66635,1.66685,1.66635,1.66635,23200000.0
2009-04-02 05:29:00,1.6664,1.6667,1.6664,1.6666,11800000.0
2009-04-02 05:30:00,1.66655,1.66655,1.6664,1.6664,6200000.0
2009-04-02 05:31:00,1.6665,1.66655,1.6665,1.6665,3000000.0
2009-04-02 05:32:00,1.66635,1.66685,1.66635,1.66685,33400000.0
2009-04-02 05:33:00,1.66685,1.6672,1.6668,1.6672,27600000.0
2009-04-02 05:34:00,1.6672,1.6672,1.66695,1.66695,14800000.0
2009-04-02 05:35:00,1.66705,1.66705,1.6668,1.6668,5600000.0
2009-04-02 05:36:00,1.66645,1.6668,1.66645,1.6668,59200000.0
2009-04-02 05:37:00,1.6668,1.6671,1.66665,1.667,61000000.0
2009-04-02 05:38:00,1.66705,1.66705,1.6666,1.6667,62800000.0
2009-04-02 05:39:00,1.66665,1.66675,1.666,1.66615,20800000.0
2009-04-02 05:40:00,1.66625,1.6667,1.66625,1.6666,21000000.0
2009-04-02 05:41:00,1.66665,1.66665,1.66655,1.66655,4000000.0
2009-04-02 05:42:00,1.66665,1.667,1.6666,1.667,13400000.0
2009-04-02 05:43:00,1.66705,1.66705,1.66705,1.66705,2600000.0
2009-04-02 05:44:00,1.66705,1.66705,1.66585,1.6661,30200000.0
2009-04-02 05:45:00,1.66615,1.66625,1.66615,1.6662,5000000.0
2009-04-02 05:46:00,1.6662,1.66625,1.6662,1.66625,10000000.0
2009-04-02 05:47:00,1.6658,1.66625,1.6658,1.66625,15000000.0
2009-04-02 05:48:00,1.66625,1.66625,1.66585,1.66625,10200000.0
2009-04-02 05:49:00,1.6663,1.6663,1.66625,1.66625,10200000.0
2009-04-02 05:50:00,1.66625,1.66625,1.6657,1.66625,18200000.0
2009-04-02 05:51:00,1.666,1.66625,1.666,1.66625,12000000.0
2009-04-02 05:52:00,1.66625,1.66625,1.66555,1.66625,12000000.0
2009-04-02 05:53:00,1.66625,1.66625,1.66575,1.66625,8000000.0
2009-04-02 05:54:00,1.6656,1.66625,1.6656,1.66625,24200000.0
2009-04-02 05:55:00,1.66615,1.66645,1.66615,1.66625,19800000.0
2009-04-02 05:56:00,1.66625,1.6663,1.66615,1.66625,8600000.0
2009-04-02 05:57:00,1.6658,1.66625,1.66555,1.66625,12600000.0
2009-04-02 05:58:00,1.66545,1.66625,1.66545,1.66625,6000000.0
2009-04-02 05:59:00,1.66565,1.66625,1.6652,1.6653,22600000.0
2009-04-02 06:00:00,1.6655,1.6657,1.6653,1.6657,21400000.0
2009-04-02 06:02:00,1.66565,1.6657,1.6652,1.66545,26600000.0
2009-04-02 06:03:00,1.66535,1.6658,1.66535,1.66565,28200000.0
2009-04-02 06:04:00,1.66555,1.66565,1.66555,1.6656,8000000.0
2009-04-02 06:05:00,1.66574,1.66574,1.66574,1.66574,11000000.0
2009-04-02 06:06:00,1.66585,1.666,1.66585,1.666,11000000.0
2009-04-02 06:07:00,1.66595,1.666,1.66575,1.666,14200000.0
2009-04-02 06:08:00,1.66595,1.66595,1.66585,1.66585,12600000.0
2009-04-02 06:09:00,1.6659,1.66615,1.6656,1.66585,35000000.0
2009-04-02 06:10:00,1.66585,1.66605,1.66585,1.66585,5600000.0
2009-04-02 06:11:00,1.66585,1.66595,1.66585,1.66585,4000000.0
2009-04-02 06:12:00,1.66585,1.66585,1.6657,1.66585,10600000.0
2009-04-02 06:13:00,1.66585,1.66585,1.66578,1.66578,12600000.0
2009-04-02 06:14:00,1.66585,1.66585,1.66565,1.66585,12600000.0
2009-04-02 06:15:00,1.66585,1.66595,1.66585,1.66595,10000000.0
2009-04-02 06:16:00,1.66595,1.66615,1.6658,1.6658,12200000.0
2009-04-02 06:17:00,1.6658,1.66585,1.6657,1.6657,7000000.0
2009-04-02 06:18:00,1.6661,1.6663,1.66605,1.6662,8000000.0
2009-04-02 06:19:00,1.6662,1.6662,1.6662,1.6662,1000000.0
2009-04-02 06:20:00,1.6662,1.6662,1.66605,1.66605,4600000.0
2009-04-02 06:21:00,1.66605,1.66605,1.6657,1.66605,48600000.0
2009-04-02 06:22:00,1.66605,1.6662,1.666,1.66615,87000000.0
2009-04-02 06:23:00,1.6661,1.66615,1.666,1.66615,46600000.0
2009-04-02 06:24:00,1.6661,1.6665,1.66595,1.66605,69600000.0
2009-04-02 06:25:00,1.66605,1.6661,1.66585,1.666,116000000.0
2009-04-02 06:26:00,1.66595,1.66645,1.6659,1.6663,58400000.0
2009-04-02 06:27:00,1.6663,1.66665,1.6662,1.6663,62000000.0
2009-04-02 06:28:00,1.6665,1.6667,1.66625,1.6666,22600000.0
2009-04-02 06:29:00,1.6666,1.66665,1.66655,1.6666,24600000.0
2009-04-02 06:30:00,1.6666,1.66665,1.66655,1.66655,14800000.0
2009-04-02 06:31:00,1.66665,1.66675,1.66635,1.66645,28200000.0
2009-04-02 06:32:00,1.66655,1.66665,1.6663,1.6664,11600000.0
2009-04-02 06:33:00,1.6665,1.66665,1.6665,1.6666,7800000.0
2009-04-02 06:34:00,1.6664,1.6666,1.6664,1.66655,4000000.0
2009-04-02 06:35:00,1.6665,1.6667,1.6662,1.6667,31600000.0
2009-04-02 06:36:00,1.6667,1.66695,1.66655,1.66685,54800000.0
2009-04-02 06:37:00,1.66675,1.66675,1.66615,1.6663,19000000.0
2009-04-02 06:38:00,1.6663,1.6664,1.66605,1.66605,8600000.0
2009-04-02 06:39:00,1.6658,1.6665,1.66535,1.6664,65000000.0
2009-04-02 06:40:00,1.6663,1.6665,1.66625,1.6663,19800000.0
2009-04-02 06:41:00,1.6662,1.66625,1.6657,1.66575,16200000.0
2009-04-02 06:42:00,1.6657,1.6659,1.6656,1.6659,15200000.0
2009-04-02 06:43:00,1.666,1.6663,1.666,1.6662,7000000.0
2009-04-02 06:44:00,1.66605,1.66605,1.66585,1.66605,15000000.0
2009-04-02 06:45:00,1.6661,1.6666,1.66585,1.6663,33800000.0
2009-04-02 06:46:00,1.66635,1.6666,1.66625,1.6666,19000000.0
2009-04-02 06:47:00,1.6667,1.6667,1.6666,1.6666,5000000.0
2009-04-02 06:48:00,1.66645,1.66665,1.66645,1.6666,5600000.0
2009-04-02 06:49:00,1.66665,1.667,1.6666,1.66685,32400000.0
2009-04-02 06:50:00,1.66685,1.66685,1.6666,1.6667,37000000.0
2009-04-02 06:51:00,1.66685,1.66685,1.6667,1.6667,7200000.0
2009-04-02 06:52:00,1.66655,1.6667,1.66645,1.6665,15400000.0
2009-04-02 06:53:00,1.66655,1.66655,1.66605,1.66605,28400000.0
2009-04-02 06:54:00,1.6662,1.6664,1.6662,1.66625,10600000.0
2009-04-02 06:55:00,1.6663,1.6664,1.66615,1.6663,13200000.0
2009-04-02 06:56:00,1.6662,1.66635,1.6662,1.66635,6600000.0
2009-04-02 06:57:00,1.66635,1.66645,1.66625,1.6663,21600000.0
2009-04-02 06:58:00,1.66645,1.6665,1.66645,1.6665,3000000.0
2009-04-02 06:59:00,1.6664,1.6665,1.6664,1.6665,11200000.0
2009-04-02 07:00:00,1.6665,1.6666,1.66645,1.66645,20800000.0
2009-04-02 07:01:00,1.66645,1.66645,1.6661,1.66635,24000000.0
2009-04-02 07:02:00,1.6663,1.66635,1.66625,1.66625,16000000.0
2009-04-02 07:03:00,1.66635,1.6664,1.6661,1.66615,31800000.0
2009-04-02 07:04:00,1.66615,1.6663,1.66615,1.6662,16000000.0
2009-04-02 07:05:00,1.6662,1.6665,1.6662,1.6665,10600000.0
2009-04-02 07:06:00,1.66655,1.6667,1.6665,1.6666,16400000.0
2009-04-02 07:07:00,1.6667,1.6667,1.6666,1.6666,2000000.0
2009-04-02 07:08:00,1.6665,1.6665,1.6663,1.6663,9200000.0
2009-04-02 07:09:00,1.6662,1.66645,1.6662,1.66645,6600000.0
2009-04-02 07:10:00,1.6663,1.66645,1.6663,1.66645,3600000.0
2009-04-02 07:11:00,1.66645,1.66645,1.66635,1.66645,12200000.0
2009-04-02 07:12:00,1.66675,1.66715,1.66675,1.66705,20000000.0
2009-04-02 07:13:00,1.667,1.66705,1.66645,1.66655,22400000.0
2009-04-02 07:14:00,1.6665,1.66665,1.6664,1.66665,14600000.0
2009-04-02 07:15:00,1.6666,1.6666,1.6659,1.66605,23400000.0
2009-04-02 07:16:00,1.66595,1.66595,1.6654,1.66595,15600000.0
2009-04-02 07:17:00,1.66595,1.66595,1.66585,1.6659,9600000.0
2009-04-02 07:18:00,1.666,1.66605,1.666,1.66605,4600000.0
2009-04-02 07:19:00,1.66605,1.6666,1.666,1.6666,12000000.0
2009-04-02 07:20:00,1.66665,1.66665,1.66605,1.66605,22400000.0
2009-04-02 07:21:00,1.6662,1.66645,1.6662,1.66635,19000000.0
2009-04-02 07:22:00,1.6663,1.6663,1.66595,1.666,16200000.0
2009-04-02 07:23:00,1.666,1.6662,1.666,1.66615,72200000.0
2009-04-02 07:24:00,1.66615,1.66615,1.666,1.66615,33000000.0
2009-04-02 07:25:00,1.6661,1.6662,1.666,1.66615,8000000.0
2009-04-02 07:26:00,1.6662,1.6662,1.66615,1.6662,3000000.0
2009-04-02 07:27:00,1.66625,1.66715,1.66625,1.6669,26600000.0
2009-04-02 07:28:00,1.66695,1.667,1.6657,1.66655,16600000.0
2009-04-02 07:29:00,1.66635,1.66635,1.66565,1.66615,36800000.0
2009-04-02 07:30:00,1.66625,1.66625,1.6652,1.666,57200000.0
2009-04-02 07:31:00,1.666,1.6665,1.66595,1.666,13000000.0
2009-04-02 07:32:00,1.66595,1.66595,1.6657,1.66585,21000000.0
2009-04-02 07:33:00,1.6659,1.6659,1.66575,1.66585,11000000.0
2009-04-02 07:34:00,1.66575,1.6664,1.66575,1.6663,11200000.0
2009-04-02 07:35:00,1.6663,1.66635,1.6663,1.66635,4000000.0
2009-04-02 07:36:00,1.6663,1.66635,1.66605,1.6662,18600000.0
2009-04-02 07:37:00,1.66615,1.66615,1.66605,1.66615,6000000.0
2009-04-02 07:38:00,1.66625,1.66645,1.6662,1.6663,9000000.0
2009-04-02 07:39:00,1.6663,1.6663,1.66625,1.6663,8000000.0
2009-04-02 07:40:00,1.6663,1.6664,1.66625,1.6664,12000000.0
2009-04-02 07:41:00,1.6663,1.6665,1.66625,1.6665,5000000.0
2009-04-02 07:42:00,1.66655,1.6668,1.66595,1.6665,49200000.0
2009-04-02 07:43:00,1.66645,1.6666,1.6663,1.66655,25000000.0
2009-04-02 07:44:00,1.6666,1.6666,1.6662,1.6663,13400000.0
2009-04-02 07:45:00,1.66655,1.66655,1.666,1.66645,34800000.0
2009-04-02 07:46:00,1.6664,1.66685,1.6663,1.66655,33600000.0
2009-04-02 07:47:00,1.6665,1.66685,1.6665,1.6667,16600000.0
2009-04-02 07:48:00,1.66685,1.6669,1.66665,1.66675,19000000.0
2009-04-02 07:49:00,1.6665,1.6666,1.66645,1.6665,11000000.0
2009-04-02 07:50:00,1.66655,1.6667,1.6663,1.6663,43200000.0
2009-04-02 07:51:00,1.6663,1.66635,1.66535,1.6657,113800000.0
2009-04-02 07:52:00,1.66585,1.66655,1.66575,1.66645,30000000.0
2009-04-02 07:53:00,1.6664,1.66655,1.66585,1.66585,46200000.0
2009-04-02 07:54:00,1.66585,1.66605,1.6657,1.66575,46400000.0
2009-04-02 07:55:00,1.66575,1.666,1.66575,1.666,15000000.0
2009-04-02 07:56:00,1.6661,1.6663,1.6657,1.6659,35200000.0
2009-04-02 07:57:00,1.66595,1.66605,1.6655,1.66565,43000000.0
2009-04-02 07:58:00,1.6657,1.6658,1.66545,1.6656,40800000.0
2009-04-02 07:59:00,1.66565,1.6667,1.6656,1.6662,60000000.0
2009-04-02 08:00:00,1.66605,1.6672,1.66585,1.667,113200000.0
2009-04-02 08:01:00,1.66705,1.668,1.66655,1.6675,128600000.0
2009-04-02 08:02:00,1.6675,1.66805,1.6674,1.66765,120600000.0
2009-04-02 08:03:00,1.6677,1.6677,1.6662,1.66635,101800000.0
2009-04-02 08:04:00,1.66635,1.6671,1.6663,1.66675,113800000.0
2009-04-02 08:05:00,1.66665,1.6672,1.66655,1.66705,73600000.0
2009-04-02 08:06:00,1.66705,1.66725,1.6668,1.66705,81200000.0
2009-04-02 08:07:00,1.66705,1.6672,1.666,1.66635,193800000.0
2009-04-02 08:08:00,1.6664,1.6673,1.66635,1.66685,183600000.0
2009-04-02 08:09:00,1.6669,1.6673,1.66685,1.66685,183400000.0
2009-04-02 08:10:00,1.66695,1.66735,1.66665,1.66695,171000000.0
2009-04-02 08:11:00,1.6668,1.66735,1.66655,1.6672,117400000.0
2009-04-02 08:12:00,1.66715,1.6677,1.66625,1.6665,190400000.0
2009-04-02 08:13:00,1.6666,1.66715,1.6665,1.66715,151600000.0
2009-04-02 08:14:00,1.66715,1.66815,1.6671,1.6673,177400000.0
2009-04-02 08:15:00,1.66735,1.6678,1.6669,1.66705,234000000.0
2009-04-02 08:16:00,1.6671,1.6673,1.66695,1.66695,151600000.0
2009-04-02 08:17:00,1.667,1.6672,1.6661,1.6668,231400000.0
2009-04-02 08:18:00,1.6668,1.66765,1.66665,1.6667,217800000.0
2009-04-02 08:19:00,1.6667,1.66745,1.6666,1.66725,129600000.0
2009-04-02 08:20:00,1.66735,1.66755,1.66655,1.6666,261000000.0
2009-04-02 08:21:00,1.6666,1.66755,1.6666,1.6674,183200000.0
2009-04-02 08:22:00,1.6674,1.668,1.66705,1.6676,196400000.0
2009-04-02 08:23:00,1.6676,1.66795,1.66735,1.66745,162600000.0
2009-04-02 08:24:00,1.66745,1.66745,1.66695,1.6672,146400000.0
2009-04-02 08:25:00,1.6672,1.6677,1.6666,1.6673,118200000.0
2009-04-02 08:26:00,1.66735,1.66765,1.6672,1.66765,154000000.0
2009-04-02 08:27:00,1.66765,1.66785,1.66735,1.66735,201800000.0
2009-04-02 08:28:00,1.6674,1.6675,1.66655,1.6672,207400000.0
2009-04-02 08:29:00,1.66735,1.668,1.6673,1.66775,160200000.0
2009-04-02 08:30:00,1.6678,1.6681,1.66725,1.6674,171800000.0
2009-04-02 08:31:00,1.6675,1.6675,1.6667,1.6667,72600000.0
2009-04-02 08:32:00,1.66675,1.6673,1.66635,1.66685,148000000.0
2009-04-02 08:33:00,1.667,1.6681,1.667,1.66805,129000000.0
2009-04-02 08:34:00,1.66805,1.6684,1.66785,1.66795,111000000.0
2009-04-02 08:35:00,1.66785,1.668,1.6667,1.6667,119200000.0
2009-04-02 08:36:00,1.6667,1.66715,1.66625,1.66705,210800000.0
2009-04-02 08:37:00,1.66705,1.6674,1.6657,1.6669,275200000.0
2009-04-02 08:38:00,1.6669,1.6669,1.6664,1.66685,148000000.0
2009-04-02 08:39:00,1.66685,1.6675,1.6665,1.6666,203600000.0
2009-04-02 08:40:00,1.6666,1.6668,1.66645,1.66655,168600000.0
2009-04-02 08:41:00,1.66655,1.6666,1.6658,1.6665,98400000.0
2009-04-02 08:42:00,1.66665,1.66665,1.666,1.66625,52600000.0
2009-04-02 08:43:00,1.66625,1.6664,1.66585,1.6661,123600000.0
2009-04-02 08:44:00,1.66615,1.66645,1.66555,1.6657,182600000.0
2009-04-02 08:45:00,1.66565,1.66605,1.66555,1.66575,138000000.0
2009-04-02 08:46:00,1.6657,1.66635,1.6653,1.6658,157600000.0
2009-04-02 08:47:00,1.6659,1.6667,1.6659,1.6665,111600000.0
2009-04-02 08:48:00,1.6665,1.6668,1.66625,1.66655,117600000.0
2009-04-02 08:49:00,1.66655,1.66715,1.6661,1.66665,173600000.0
2009-04-02 08:50:00,1.6665,1.6674,1.66645,1.66705,244400000.0
2009-04-02 08:51:00,1.66705,1.66715,1.6664,1.66665,92800000.0
2009-04-02 08:52:00,1.66665,1.667,1.6666,1.6669,85600000.0
2009-04-02 08:53:00,1.66685,1.6671,1.6667,1.6669,46200000.0
2009-04-02 08:54:00,1.6669,1.66705,1.6667,1.6668,80600000.0
2009-04-02 08:55:00,1.6668,1.66735,1.6668,1.66735,37400000.0
2009-04-02 08:56:00,1.6674,1.6676,1.6671,1.66735,54200000.0
2009-04-02 08:57:00,1.66755,1.66755,1.66685,1.667,81600000.0
2009-04-02 08:58:00,1.667,1.66745,1.66675,1.66675,64200000.0
2009-04-02 08:59:00,1.66675,1.66715,1.66605,1.6665,38800000.0
2009-04-02 09:00:00,1.66645,1.6669,1.6658,1.6664,167800000.0
2009-04-02 09:01:00,1.6664,1.66655,1.66525,1.6653,139000000.0
2009-04-02 09:02:00,1.66545,1.66565,1.66515,1.6654,101800000.0
2009-04-02 09:03:00,1.6654,1.6654,1.6646,1.66515,48400000.0
2009-04-02 09:04:00,1.66515,1.66515,1.66435,1.66515,140000000.0
2009-04-02 09:05:00,1.6651,1.66565,1.665,1.66515,123000000.0
2009-04-02 09:06:00,1.6651,1.6651,1.66455,1.66485,54000000.0
2009-04-02 09:07:00,1.66475,1.66545,1.6646,1.6654,106600000.0
2009-04-02 09:08:00,1.6655,1.6659,1.6652,1.6655,114000000.0
2009-04-02 09:09:00,1.66555,1.66555,1.6651,1.66515,40800000.0
2009-04-02 09:10:00,1.66525,1.66525,1.6649,1.66495,61400000.0
2009-04-02 09:11:00,1.66495,1.6651,1.66485,1.6649,36200000.0
2009-04-02 09:12:00,1.66495,1.6652,1.66475,1.66495,46200000.0
2009-04-02 09:13:00,1.66505,1.6651,1.66475,1.66475,50000000.0
2009-04-02 09:14:00,1.6649,1.6649,1.6645,1.66455,17000000.0
2009-04-02 09:15:00,1.6646,1.6646,1.6636,1.66415,101600000.0
2009-04-02 09:16:00,1.6642,1.6645,1.664,1.664,48600000.0
2009-04-02 09:17:00,1.66405,1.66405,1.66345,1.66385,74200000.0
2009-04-02 09:18:00,1.66395,1.66395,1.6633,1.66355,67200000.0
2009-04-02 09:19:00,1.66355,1.664,1.66335,1.66335,93400000.0
2009-04-02 09:20:00,1.66335,1.66335,1.66215,1.66295,127800000.0
2009-04-02 09:21:00,1.6629,1.66345,1.6629,1.6629,57200000.0
2009-04-02 09:22:00,1.66295,1.6632,1.66275,1.663,121200000.0
2009-04-02 09:23:00,1.663,1.66325,1.6625,1.66325,142400000.0
2009-04-02 09:24:00,1.66325,1.66355,1.6632,1.66335,70000000.0
2009-04-02 09:25:00,1.6634,1.66385,1.6634,1.6636,87000000.0
2009-04-02 09:26:00,1.66385,1.6641,1.66365,1.664,65200000.0
2009-04-02 09:27:00,1.6641,1.6642,1.6637,1.66405,44600000.0
2009-04-02 09:28:00,1.66405,1.6642,1.6637,1.66405,56200000.0
2009-04-02 09:29:00,1.66405,1.66415,1.66385,1.66385,34000000.0
2009-04-02 09:30:00,1.6638,1.66395,1.66355,1.6637,71000000.0
2009-04-02 09:31:00,1.66385,1.66385,1.66365,1.66375,46800000.0
2009-04-02 09:32:00,1.6639,1.6639,1.6628,1.663,150000000.0
2009-04-02 09:33:00,1.663,1.66325,1.6627,1.66295,135800000.0
2009-04-02 09:34:00,1.66305,1.6631,1.6624,1.6625,99800000.0
2009-04-02 09:35:00,1.66265,1.66305,1.66255,1.663,83600000.0
2009-04-02 09:36:00,1.66295,1.6634,1.6625,1.66275,137000000.0
2009-04-02 09:37:00,1.6627,1.6633,1.6625,1.6629,85800000.0
2009-04-02 09:38:00,1.66315,1.6634,1.66315,1.66315,48600000.0
2009-04-02 09:39:00,1.6632,1.6636,1.66285,1.6636,76000000.0
2009-04-02 09:40:00,1.66365,1.66365,1.66335,1.6634,65400000.0
2009-04-02 09:41:00,1.6634,1.6635,1.66285,1.6631,100000000.0
2009-04-02 09:42:00,1.663,1.66315,1.66275,1.663,84600000.0
2009-04-02 09:43:00,1.66295,1.663,1.66225,1.6623,68200000.0
2009-04-02 09:44:00,1.6622,1.6623,1.662,1.6622,66000000.0
2009-04-02 09:45:00,1.6622,1.66315,1.66185,1.662,133600000.0
2009-04-02 09:46:00,1.6619,1.66275,1.6619,1.6625,182000000.0
2009-04-02 09:47:00,1.6624,1.6626,1.66155,1.66155,190200000.0
2009-04-02 09:48:00,1.66155,1.6633,1.6615,1.6633,128600000.0
2009-04-02 09:49:00,1.6632,1.6632,1.6626,1.66295,96400000.0
2009-04-02 09:50:00,1.663,1.6633,1.6624,1.6624,37400000.0
2009-04-02 09:51:00,1.6624,1.66255,1.6621,1.66225,133800000.0
2009-04-02 09:52:00,1.6623,1.6628,1.662,1.6626,188200000.0
2009-04-02 09:53:00,1.66265,1.6634,1.66265,1.6633,51600000.0
2009-04-02 09:54:00,1.66335,1.6634,1.66325,1.66335,44000000.0
2009-04-02 09:55:00,1.66335,1.6634,1.6624,1.66315,86600000.0
2009-04-02 09:56:00,1.66315,1.6635,1.6628,1.66345,139600000.0
2009-04-02 09:57:00,1.6631,1.6635,1.663,1.66325,145400000.0
2009-04-02 09:58:00,1.66305,1.6633,1.6628,1.6632,68200000.0
2009-04-02 09:59:00,1.6632,1.6632,1.66255,1.66295,58000000.0
2009-04-02 10:00:00,1.66305,1.6633,1.66235,1.66305,106600000.0
2009-04-02 10:01:00,1.66305,1.66305,1.66265,1.663,56000000.0
2009-04-02 10:02:00,1.663,1.663,1.66275,1.6629,31200000.0
2009-04-02 10:03:00,1.6628,1.6628,1.66265,1.6628,40600000.0
2009-04-02 10:04:00,1.6628,1.6631,1.6628,1.663,54200000.0
2009-04-02 10:05:00,1.66305,1.66305,1.6624,1.66285,84800000.0
2009-04-02 10:06:00,1.6628,1.6632,1.66245,1.66315,76400000.0
2009-04-02 10:07:00,1.66305,1.6631,1.6628,1.6629,28200000.0
2009-04-02 10:08:00,1.66285,1.6635,1.66285,1.66325,154000000.0
2009-04-02 10:09:00,1.66335,1.66355,1.66285,1.6631,138400000.0
2009-04-02 10:10:00,1.6631,1.6635,1.6626,1.6628,145000000.0
2009-04-02 10:11:00,1.66285,1.66305,1.662,1.6621,180400000.0
2009-04-02 10:12:00,1.66205,1.6626,1.66165,1.66255,142400000.0
2009-04-02 10:13:00,1.66255,1.66255,1.662,1.6621,125000000.0
2009-04-02 10:14:00,1.66205,1.66215,1.66165,1.6618,65600000.0
2009-04-02 10:15:00,1.66175,1.66175,1.66115,1.66135,79600000.0
2009-04-02 10:16:00,1.6613,1.66145,1.661,1.6611,61400000.0
2009-04-02 10:17:00,1.661,1.6618,1.66085,1.6616,80400000.0
2009-04-02 10:18:00,1.6617,1.6617,1.6606,1.661,119200000.0
2009-04-02 10:19:00,1.66095,1.66115,1.66025,1.66075,85600000.0
2009-04-02 10:20:00,1.6607,1.66105,1.66035,1.66095,63600000.0
2009-04-02 10:21:00,1.661,1.661,1.66025,1.6606,36400000.0
2009-04-02 10:22:00,1.6608,1.6616,1.6608,1.66095,65400000.0
2009-04-02 10:23:00,1.66095,1.6611,1.6606,1.6609,55200000.0
2009-04-02 10:24:00,1.6609,1.6615,1.66085,1.6613,39400000.0
2009-04-02 10:25:00,1.6613,1.66155,1.6605,1.6608,100600000.0
2009-04-02 10:26:00,1.6607,1.66125,1.66065,1.6612,95000000.0
2009-04-02 10:27:00,1.66115,1.6616,1.66105,1.66115,68400000.0
2009-04-02 10:28:00,1.66115,1.6612,1.6606,1.66085,165800000.0
2009-04-02 10:29:00,1.6609,1.66125,1.6605,1.66115,139000000.0
2009-04-02 10:30:00,1.66115,1.66175,1.66095,1.66175,109200000.0
2009-04-02 10:31:00,1.66185,1.6626,1.6613,1.6613,133800000.0
2009-04-02 10:32:00,1.6613,1.66155,1.66095,1.6612,95600000.0
2009-04-02 10:33:00,1.6612,1.6617,1.6608,1.6617,110000000.0
2009-04-02 10:34:00,1.6617,1.6629,1.6617,1.66275,105000000.0
2009-04-02 10:35:00,1.66275,1.6631,1.6622,1.66275,133200000.0
2009-04-02 10:36:00,1.66275,1.66355,1.66245,1.66355,135800000.0
2009-04-02 10:37:00,1.6637,1.66385,1.663,1.66335,161800000.0
2009-04-02 10:38:00,1.6633,1.6642,1.6629,1.663,150300000.0
2009-04-02 10:39:00,1.663,1.6633,1.66285,1.66315,63400000.0
2009-04-02 10:40:00,1.6632,1.6637,1.6629,1.6634,133400000.0
2009-04-02 10:41:00,1.6634,1.6638,1.663,1.66315,110800000.0
2009-04-02 10:42:00,1.66315,1.66375,1.66315,1.66375,140600000.0
2009-04-02 10:43:00,1.6637,1.6643,1.6633,1.66345,161600000.0
2009-04-02 10:44:00,1.66345,1.66345,1.66275,1.663,105000000.0
2009-04-02 10:45:00,1.66315,1.66345,1.663,1.6631,159000000.0
2009-04-02 10:46:00,1.6631,1.6631,1.6627,1.66275,92400000.0
2009-04-02 10:47:00,1.66275,1.663,1.66275,1.6628,50000000.0
2009-04-02 10:48:00,1.66285,1.66345,1.6628,1.66345,70400000.0
2009-04-02 10:49:00,1.66355,1.66365,1.66275,1.66275,153000000.0
2009-04-02 10:50:00,1.6629,1.6634,1.6629,1.66335,82600000.0
2009-04-02 10:51:00,1.6634,1.66385,1.6633,1.66345,113400000.0
2009-04-02 10:52:00,1.6634,1.6645,1.66335,1.6645,148400000.0
2009-04-02 10:53:00,1.66445,1.665,1.6641,1.6642,116000000.0
2009-04-02 10:54:00,1.6642,1.66465,1.66395,1.66465,62200000.0
2009-04-02 10:55:00,1.66465,1.66465,1.6641,1.66435,87400000.0
2009-04-02 10:56:00,1.66445,1.6646,1.66425,1.6643,86200000.0
2009-04-02 10:57:00,1.66415,1.6648,1.66405,1.6645,86800000.0
2009-04-02 10:58:00,1.66445,1.66535,1.6644,1.6652,142000000.0
2009-04-02 10:59:00,1.6652,1.6652,1.66425,1.6648,90400000.0
2009-04-02 11:00:00,1.6648,1.6653,1.66475,1.66495,65200000.0
2009-04-02 11:01:00,1.66505,1.6652,1.66465,1.6652,70800000.0
2009-04-02 11:02:00,1.6652,1.66535,1.66465,1.6652,111000000.0
2009-04-02 11:03:00,1.6653,1.66615,1.6653,1.66545,185600000.0
2009-04-02 11:04:00,1.666,1.6667,1.66565,1.66665,125400000.0
2009-04-02 11:05:00,1.66655,1.6671,1.66655,1.66705,114800000.0
2009-04-02 11:06:00,1.66705,1.66755,1.6668,1.6671,168000000.0
2009-04-02 11:07:00,1.6671,1.6672,1.6657,1.66625,244000000.0
2009-04-02 11:08:00,1.66625,1.6665,1.6658,1.6661,136400000.0
2009-04-02 11:09:00,1.66565,1.66595,1.66545,1.6656,112800000.0
2009-04-02 11:10:00,1.6657,1.66595,1.6655,1.66585,123000000.0
2009-04-02 11:11:00,1.6659,1.6665,1.6658,1.66615,121400000.0
2009-04-02 11:12:00,1.6662,1.66635,1.6648,1.66615,263000000.0
2009-04-02 11:13:00,1.66615,1.6664,1.66575,1.66605,155200000.0
2009-04-02 11:14:00,1.66605,1.6661,1.66535,1.66565,155800000.0
2009-04-02 11:15:00,1.66565,1.666,1.66565,1.666,98800000.0
2009-04-02 11:16:00,1.6661,1.6665,1.66605,1.6665,104400000.0
2009-04-02 11:17:00,1.6665,1.66685,1.666,1.66665,93600000.0
2009-04-02 11:18:00,1.66665,1.6667,1.66605,1.66665,134000000.0
2009-04-02 11:19:00,1.66665,1.6668,1.666,1.66645,123600000.0
2009-04-02 11:20:00,1.66645,1.6665,1.66575,1.666,112600000.0
2009-04-02 11:21:00,1.666,1.66695,1.6659,1.66655,164400000.0
2009-04-02 11:22:00,1.6664,1.66725,1.6664,1.66655,188400000.0
2009-04-02 11:23:00,1.6664,1.6668,1.66595,1.6664,194600000.0
2009-04-02 11:24:00,1.66645,1.6667,1.6659,1.6661,231400000.0
2009-04-02 11:25:00,1.6662,1.66725,1.6662,1.6671,191200000.0
2009-04-02 11:26:00,1.6671,1.66735,1.66685,1.6673,108400000.0
2009-04-02 11:27:00,1.66745,1.66745,1.6666,1.6671,200000000.0
2009-04-02 11:28:00,1.66705,1.6673,1.666,1.6672,234800000.0
2009-04-02 11:29:00,1.6672,1.66775,1.6671,1.6675,173400000.0
2009-04-02 11:30:00,1.6674,1.6677,1.66705,1.66725,135200000.0
2009-04-02 11:31:00,1.6673,1.66775,1.66685,1.66705,151600000.0
2009-04-02 11:32:00,1.66715,1.66735,1.66685,1.66695,151400000.0
2009-04-02 11:33:00,1.6668,1.6672,1.66645,1.66645,173800000.0
2009-04-02 11:34:00,1.6666,1.6675,1.6665,1.6665,178800000.0
2009-04-02 11:35:00,1.6666,1.66705,1.66635,1.66655,187800000.0
2009-04-02 11:36:00,1.66645,1.6674,1.66625,1.6671,185000000.0
2009-04-02 11:37:00,1.66715,1.66855,1.6665,1.66855,179400000.0
2009-04-02 11:38:00,1.6685,1.66925,1.66825,1.6692,201200000.0
2009-04-02 11:39:00,1.66925,1.66995,1.6683,1.66945,170200000.0
2009-04-02 11:40:00,1.6695,1.67015,1.66885,1.66885,254000000.0
2009-04-02 11:41:00,1.66875,1.66885,1.6682,1.6686,200000000.0
2009-04-02 11:42:00,1.6685,1.66915,1.6684,1.6689,96200000.0
2009-04-02 11:43:00,1.66885,1.6703,1.66885,1.6703,175600000.0
2009-04-02 11:44:00,1.6703,1.67055,1.66985,1.67005,167600000.0
2009-04-02 11:45:00,1.66995,1.67065,1.66965,1.67005,146400000.0
2009-04-02 11:46:00,1.6701,1.67055,1.6699,1.67045,81400000.0
2009-04-02 11:47:00,1.67045,1.67105,1.6701,1.67105,33200000.0
2009-04-02 11:48:00,1.6709,1.6713,1.66965,1.66985,209200000.0
2009-04-02 11:49:00,1.66985,1.6708,1.66985,1.67015,114200000.0
2009-04-02 11:50:00,1.6702,1.67045,1.6696,1.67035,123000000.0
2009-04-02 11:51:00,1.6705,1.67065,1.6701,1.6701,138000000.0
2009-04-02 11:52:00,1.6701,1.67065,1.67,1.6703,98600000.0
2009-04-02 11:53:00,1.67035,1.67115,1.6703,1.67075,107600000.0
2009-04-02 11:54:00,1.6709,1.6723,1.6708,1.67175,193400000.0
2009-04-02 11:55:00,1.67175,1.67185,1.6709,1.67115,175800000.0
2009-04-02 11:56:00,1.67115,1.6714,1.6706,1.6706,185200000.0
2009-04-02 11:57:00,1.6707,1.6713,1.67035,1.67045,208800000.0
2009-04-02 11:58:00,1.67035,1.67125,1.6703,1.67105,109600000.0
2009-04-02 11:59:00,1.67105,1.6711,1.67055,1.67055,150800000.0
2009-04-02 12:00:00,1.67055,1.67085,1.67045,1.6708,63800000.0
2009-04-02 12:01:00,1.6708,1.67105,1.6707,1.67105,53200000.0
2009-04-02 12:02:00,1.67105,1.67175,1.6707,1.6711,167600000.0
2009-04-02 12:03:00,1.67115,1.6712,1.67045,1.67045,94600000.0
2009-04-02 12:04:00,1.67045,1.6712,1.67035,1.6711,112800000.0
2009-04-02 12:05:00,1.6711,1.67135,1.6704,1.6711,82800000.0
2009-04-02 12:06:00,1.6711,1.67115,1.6704,1.6707,49000000.0
2009-04-02 12:07:00,1.6707,1.6713,1.6703,1.67105,101200000.0
2009-04-02 12:08:00,1.6711,1.6723,1.6708,1.6723,116200000.0
2009-04-02 12:09:00,1.6723,1.6735,1.67195,1.67325,213200000.0
2009-04-02 12:10:00,1.6732,1.67345,1.67255,1.6726,164600000.0
2009-04-02 12:11:00,1.67235,1.67305,1.67235,1.6725,112600000.0
2009-04-02 12:12:00,1.6725,1.673,1.67245,1.6727,93600000.0
2009-04-02 12:13:00,1.67265,1.67325,1.6725,1.6731,56800000.0
2009-04-02 12:14:00,1.6732,1.67365,1.6725,1.67345,162000000.0
2009-04-02 12:15:00,1.673,1.6741,1.67225,1.6731,246000000.0
2009-04-02 12:16:00,1.6731,1.67375,1.67285,1.67345,218000000.0
2009-04-02 12:17:00,1.6736,1.6738,1.6729,1.67305,155800000.0
2009-04-02 12:18:00,1.673,1.67325,1.67285,1.6732,92400000.0
2009-04-02 12:19:00,1.6732,1.6744,1.67275,1.67385,220000000.0
2009-04-02 12:20:00,1.67385,1.6739,1.6727,1.67365,182200000.0
2009-04-02 12:21:00,1.67365,1.67395,1.6726,1.67275,287200000.0
2009-04-02 12:22:00,1.67275,1.67335,1.6723,1.67235,273000000.0
2009-04-02 12:23:00,1.67235,1.6727,1.67175,1.67175,265800000.0
2009-04-02 12:24:00,1.67175,1.6725,1.6711,1.67205,272000000.0
2009-04-02 12:25:00,1.6721,1.67285,1.6721,1.67245,123200000.0
2009-04-02 12:26:00,1.6724,1.67245,1.67145,1.67145,136000000.0
2009-04-02 12:27:00,1.6717,1.67245,1.6716,1.6722,136600000.0
2009-04-02 12:28:00,1.6721,1.6726,1.6715,1.67165,136000000.0
2009-04-02 12:29:00,1.6717,1.67205,1.6711,1.6716,188600000.0
2009-04-02 12:30:00,1.67175,1.6731,1.6709,1.6725,266200000.0
2009-04-02 12:31:00,1.6725,1.6734,1.67235,1.67235,244800000.0
2009-04-02 12:32:00,1.67225,1.6725,1.6716,1.6716,171600000.0
2009-04-02 12:33:00,1.67175,1.6718,1.6705,1.67165,203200000.0
2009-04-02 12:34:00,1.6716,1.6718,1.67105,1.67145,168400000.0
2009-04-02 12:35:00,1.67145,1.67205,1.6711,1.67185,148200000.0
2009-04-02 12:36:00,1.67185,1.6721,1.67165,1.67175,76000000.0
2009-04-02 12:37:00,1.6718,1.67205,1.67135,1.67145,143600000.0
2009-04-02 12:38:00,1.67145,1.6717,1.67105,1.6713,109200000.0
2009-04-02 12:39:00,1.67135,1.67225,1.6713,1.67185,172000000.0
2009-04-02 12:40:00,1.67185,1.67245,1.67145,1.67165,180600000.0
2009-04-02 12:41:00,1.6718,1.6728,1.6717,1.6725,254800000.0
2009-04-02 12:42:00,1.6726,1.67265,1.6714,1.6716,242000000.0
2009-04-02 12:43:00,1.6716,1.67165,1.6708,1.6712,133400000.0
2009-04-02 12:44:00,1.6714,1.672,1.67125,1.67125,101400000.0
2009-04-02 12:45:00,1.67135,1.67275,1.6712,1.6727,97200000.0
2009-04-02 12:46:00,1.67265,1.6727,1.67115,1.6714,152600000.0
2009-04-02 12:47:00,1.67175,1.6719,1.67085,1.67155,159800000.0
2009-04-02 12:48:00,1.67155,1.6719,1.67125,1.67125,179400000.0
2009-04-02 12:49:00,1.6713,1.6718,1.67125,1.6713,193200000.0
2009-04-02 12:50:00,1.67135,1.67155,1.67025,1.6708,245800000.0
2009-04-02 12:51:00,1.6709,1.671,1.67065,1.67085,35400000.0
2009-04-02 12:52:00,1.6709,1.671,1.66995,1.67035,140800000.0
2009-04-02 12:53:00,1.67035,1.67105,1.67025,1.67085,98600000.0
2009-04-02 12:54:00,1.67085,1.67125,1.67055,1.6711,99800000.0
2009-04-02 12:55:00,1.671,1.6711,1.67005,1.6701,142600000.0
2009-04-02 12:56:00,1.67005,1.67025,1.66985,1.67015,130800000.0
2009-04-02 12:57:00,1.67015,1.67015,1.66955,1.6698,76400000.0
2009-04-02 12:58:00,1.66985,1.67015,1.6697,1.6697,96800000.0
2009-04-02 12:59:00,1.6697,1.6705,1.6695,1.6704,113800000.0
2009-04-02 13:00:00,1.67045,1.6705,1.6698,1.6698,73000000.0
2009-04-02 13:01:00,1.67015,1.6713,1.67015,1.6712,91600000.0
2009-04-02 13:02:00,1.6712,1.6712,1.6707,1.6709,72000000.0
2009-04-02 13:03:00,1.6709,1.67095,1.67075,1.67095,35600000.0
2009-04-02 13:04:00,1.67095,1.67105,1.6705,1.6708,58200000.0
2009-04-02 13:05:00,1.67075,1.67085,1.6703,1.6703,61400000.0
2009-04-02 13:06:00,1.6703,1.67215,1.6702,1.6717,117800000.0
2009-04-02 13:07:00,1.67165,1.67235,1.6714,1.67215,114800000.0
2009-04-02 13:08:00,1.67205,1.6724,1.6711,1.6714,224800000.0
2009-04-02 13:09:00,1.67145,1.6719,1.67095,1.67155,126600000.0
2009-04-02 13:10:00,1.67155,1.6717,1.67125,1.67125,64800000.0
2009-04-02 13:11:00,1.6712,1.6713,1.67045,1.6711,61000000.0
2009-04-02 13:12:00,1.6712,1.67145,1.6712,1.67145,48400000.0
2009-04-02 13:13:00,1.67145,1.6718,1.67115,1.6714,125200000.0
2009-04-02 13:14:00,1.6712,1.6715,1.67055,1.67075,159000000.0
2009-04-02 13:15:00,1.6707,1.67095,1.6702,1.67095,152600000.0
2009-04-02 13:16:00,1.67095,1.67185,1.6708,1.67155,138600000.0
2009-04-02 13:17:00,1.67155,1.67155,1.67075,1.67085,126000000.0
2009-04-02 13:18:00,1.67085,1.6711,1.6692,1.6698,116400000.0
2009-04-02 13:19:00,1.67005,1.6706,1.66985,1.67015,84200000.0
2009-04-02 13:20:00,1.67015,1.67095,1.67005,1.67065,131000000.0
2009-04-02 13:21:00,1.6706,1.67075,1.67015,1.67025,78400000.0
2009-04-02 13:22:00,1.6702,1.67075,1.66965,1.66995,70800000.0
2009-04-02 13:23:00,1.6698,1.67095,1.66925,1.67075,96600000.0
2009-04-02 13:24:00,1.6708,1.67135,1.6703,1.6713,79400000.0
2009-04-02 13:25:00,1.6713,1.67145,1.67075,1.67075,71000000.0
2009-04-02 13:26:00,1.67075,1.6711,1.67045,1.67045,126600000.0
2009-04-02 13:27:00,1.67045,1.67085,1.6703,1.6708,72000000.0
2009-04-02 13:28:00,1.6706,1.6715,1.6706,1.6708,94000000.0
2009-04-02 13:29:00,1.6708,1.67115,1.67065,1.6708,72400000.0
2009-04-02 13:30:00,1.6708,1.6709,1.67025,1.6707,159000000.0
2009-04-02 13:31:00,1.6706,1.6712,1.67045,1.67095,100800000.0
2009-04-02 13:32:00,1.67105,1.67195,1.67095,1.6717,203600000.0
2009-04-02 13:33:00,1.6716,1.6729,1.67135,1.67185,201800000.0
2009-04-02 13:34:00,1.6719,1.67195,1.67135,1.67155,176000000.0
2009-04-02 13:35:00,1.67155,1.6722,1.67115,1.672,195800000.0
2009-04-02 13:36:00,1.67215,1.6723,1.6714,1.67165,147400000.0
2009-04-02 13:37:00,1.67125,1.67145,1.6707,1.6713,94400000.0
2009-04-02 13:38:00,1.67115,1.67175,1.67105,1.6712,99800000.0
2009-04-02 13:39:00,1.67125,1.67125,1.6703,1.67035,161400000.0
2009-04-02 13:40:00,1.6703,1.67155,1.6701,1.67155,118200000.0
2009-04-02 13:41:00,1.67155,1.67155,1.6696,1.6698,130800000.0
2009-04-02 13:42:00,1.66985,1.6705,1.66935,1.66965,158400000.0
2009-04-02 13:43:00,1.67,1.67045,1.6696,1.6699,178200000.0
2009-04-02 13:44:00,1.66985,1.67005,1.669,1.66955,274400000.0
2009-04-02 13:45:00,1.6697,1.6757,1.6694,1.6755,330200000.0
2009-04-02 13:46:00,1.67565,1.67745,1.6739,1.67515,350400000.0
2009-04-02 13:47:00,1.67505,1.6758,1.6729,1.6731,330500000.0
2009-04-02 13:48:00,1.673,1.67465,1.673,1.6746,314800000.0
2009-04-02 13:49:00,1.6746,1.6746,1.67195,1.67405,324600000.0
2009-04-02 13:50:00,1.67405,1.6745,1.6724,1.6732,326900000.0
2009-04-02 13:51:00,1.67325,1.67425,1.67315,1.67425,279600000.0
2009-04-02 13:52:00,1.6741,1.6745,1.6726,1.6726,301400000.0
2009-04-02 13:53:00,1.67275,1.6733,1.6724,1.6733,210400000.0
2009-04-02 13:54:00,1.67335,1.67355,1.67255,1.67255,133600000.0
2009-04-02 13:55:00,1.67255,1.6731,1.67215,1.67295,234000000.0
2009-04-02 13:56:00,1.67335,1.67355,1.67195,1.6729,285000000.0
2009-04-02 13:57:00,1.6729,1.67395,1.6729,1.6731,276000000.0
2009-04-02 13:58:00,1.67255,1.6737,1.67185,1.67275,241400000.0
2009-04-02 13:59:00,1.67285,1.67335,1.67185,1.6719,278400000.0
2009-04-02 14:00:00,1.672,1.672,1.67105,1.67125,354400000.0
2009-04-02 14:01:00,1.6711,1.6715,1.67005,1.6711,282600000.0
2009-04-02 14:02:00,1.67105,1.67185,1.67035,1.6714,268800000.0
2009-04-02 14:03:00,1.67155,1.6723,1.67115,1.6715,213400000.0
2009-04-02 14:04:00,1.67165,1.67225,1.6711,1.67215,210000000.0
2009-04-02 14:05:00,1.67215,1.67245,1.67005,1.671,209800000.0
2009-04-02 14:06:00,1.6711,1.67125,1.6701,1.6701,177200000.0
2009-04-02 14:07:00,1.67015,1.6722,1.67015,1.67195,206600000.0
2009-04-02 14:08:00,1.6718,1.67305,1.6716,1.67235,210200000.0
2009-04-02 14:09:00,1.67235,1.67315,1.6719,1.67265,156000000.0
2009-04-02 14:10:00,1.67265,1.67265,1.67075,1.67075,260400000.0
2009-04-02 14:11:00,1.67085,1.67235,1.6706,1.672,226800000.0
2009-04-02 14:12:00,1.67165,1.67275,1.6711,1.672,244800000.0
2009-04-02 14:13:00,1.67195,1.6726,1.6719,1.67245,192000000.0
2009-04-02 14:14:00,1.67245,1.67265,1.67175,1.6718,165800000.0
2009-04-02 14:15:00,1.6719,1.6727,1.67175,1.67235,204600000.0
2009-04-02 14:16:00,1.67245,1.67335,1.67245,1.6729,193000000.0
2009-04-02 14:17:00,1.6727,1.67415,1.6723,1.6729,215000000.0
2009-04-02 14:18:00,1.6728,1.67495,1.67245,1.67475,196200000.0
2009-04-02 14:19:00,1.6749,1.6749,1.6736,1.67375,246200000.0
2009-04-02 14:20:00,1.67385,1.67535,1.67385,1.67455,218800000.0
2009-04-02 14:21:00,1.67455,1.6756,1.6744,1.67465,295600000.0
2009-04-02 14:22:00,1.67495,1.675,1.67385,1.6741,262000000.0
2009-04-02 14:23:00,1.67405,1.67455,1.67375,1.67425,288000000.0
2009-04-02 14:24:00,1.6742,1.6747,1.6737,1.67375,252400000.0
2009-04-02 14:25:00,1.67375,1.6743,1.67335,1.6742,203200000.0
2009-04-02 14:26:00,1.67425,1.6743,1.67245,1.67335,195200000.0
2009-04-02 14:27:00,1.67355,1.67355,1.67225,1.67295,190800000.0
2009-04-02 14:28:00,1.673,1.6731,1.6725,1.67265,146800000.0
2009-04-02 14:29:00,1.67265,1.67405,1.67265,1.6738,324400000.0
2009-04-02 14:30:00,1.67375,1.6739,1.6724,1.6732,245400000.0
2009-04-02 14:31:00,1.67315,1.6742,1.67285,1.67395,162400000.0
2009-04-02 14:32:00,1.67385,1.6749,1.67385,1.67455,106400000.0
2009-04-02 14:33:00,1.67455,1.67455,1.67295,1.67355,184600000.0
2009-04-02 14:34:00,1.6737,1.67385,1.67265,1.67325,165800000.0
2009-04-02 14:35:00,1.6733,1.67405,1.67265,1.6727,156800000.0
2009-04-02 14:36:00,1.67275,1.67365,1.6721,1.6727,244500000.0
2009-04-02 14:37:00,1.6728,1.674,1.6723,1.67325,324400000.0
2009-04-02 14:38:00,1.6732,1.6747,1.6731,1.67465,214200000.0
2009-04-02 14:39:00,1.6747,1.6752,1.67315,1.67405,264600000.0
2009-04-02 14:40:00,1.67415,1.67795,1.67405,1.67745,284000000.0
2009-04-02 14:41:00,1.6775,1.6791,1.67685,1.6775,360900000.0
2009-04-02 14:42:00,1.67765,1.6787,1.6772,1.6786,310800000.0
2009-04-02 14:43:00,1.67855,1.6787,1.67755,1.6783,343400000.0
2009-04-02 14:44:00,1.67855,1.6799,1.6783,1.67935,315100000.0
2009-04-02 14:45:00,1.67945,1.6814,1.6791,1.68005,273600000.0
2009-04-02 14:46:00,1.68015,1.68095,1.6795,1.6796,366100000.0
2009-04-02 14:47:00,1.67975,1.68075,1.67935,1.67975,220800000.0
2009-04-02 14:48:00,1.67975,1.6804,1.67585,1.6772,271500000.0
2009-04-02 14:49:00,1.67725,1.67905,1.67675,1.67845,307500000.0
2009-04-02 14:50:00,1.67845,1.67895,1.67765,1.6784,301000000.0
2009-04-02 14:51:00,1.6783,1.67835,1.6762,1.6771,368200000.0
2009-04-02 14:52:00,1.6769,1.6787,1.67635,1.67745,303200000.0
2009-04-02 14:53:00,1.67775,1.6782,1.67505,1.6752,349700000.0
2009-04-02 14:54:00,1.6751,1.67565,1.6742,1.6744,325500000.0
2009-04-02 14:55:00,1.6743,1.6756,1.674,1.67465,238800000.0
2009-04-02 14:56:00,1.6744,1.6752,1.6742,1.6749,306700000.0
2009-04-02 14:57:00,1.675,1.67595,1.67445,1.67525,170600000.0
2009-04-02 14:58:00,1.67525,1.6762,1.67495,1.67605,247000000.0
2009-04-02 14:59:00,1.67605,1.67655,1.6758,1.67625,213200000.0
2009-04-02 15:00:00,1.67655,1.6769,1.6755,1.67565,281600000.0
2009-04-02 15:01:00,1.67555,1.67555,1.67335,1.67355,171600000.0
2009-04-02 15:02:00,1.6736,1.6749,1.6736,1.67435,158800000.0
2009-04-02 15:03:00,1.67445,1.67455,1.673,1.67375,183600000.0
2009-04-02 15:04:00,1.67375,1.67415,1.6726,1.6734,188900000.0
2009-04-02 15:05:00,1.6734,1.6741,1.67285,1.67305,233200000.0
2009-04-02 15:06:00,1.67305,1.6739,1.6729,1.67355,217800000.0
2009-04-02 15:07:00,1.6735,1.67495,1.6733,1.67415,184400000.0
2009-04-02 15:08:00,1.6739,1.67445,1.6736,1.67385,167600000.0
2009-04-02 15:09:00,1.674,1.67405,1.673,1.6735,156200000.0
2009-04-02 15:10:00,1.67345,1.674,1.6717,1.6719,150500000.0
2009-04-02 15:11:00,1.6723,1.67255,1.67125,1.67215,197000000.0
2009-04-02 15:12:00,1.67225,1.67325,1.67155,1.6717,253200000.0
2009-04-02 15:13:00,1.6717,1.67225,1.671,1.6718,192200000.0
2009-04-02 15:14:00,1.67185,1.67215,1.6705,1.6705,186800000.0
2009-04-02 15:15:00,1.67035,1.67205,1.67025,1.67205,179000000.0
2009-04-02 15:16:00,1.67215,1.6722,1.6704,1.6709,176600000.0
2009-04-02 15:17:00,1.67075,1.6714,1.67045,1.6714,169800000.0
2009-04-02 15:18:00,1.6714,1.67195,1.6706,1.6717,166000000.0
2009-04-02 15:19:00,1.6719,1.67195,1.67125,1.67135,164000000.0
2009-04-02 15:20:00,1.6714,1.67185,1.6707,1.6714,179600000.0
2009-04-02 15:21:00,1.6714,1.6717,1.671,1.6716,152400000.0
2009-04-02 15:22:00,1.6717,1.67205,1.671,1.67175,201200000.0
2009-04-02 15:23:00,1.67175,1.67275,1.6717,1.6721,218400000.0
2009-04-02 15:24:00,1.6724,1.67275,1.6717,1.6723,158600000.0
2009-04-02 15:25:00,1.67245,1.67365,1.67235,1.6733,90000000.0
2009-04-02 15:26:00,1.67335,1.67395,1.67305,1.67395,125800000.0
2009-04-02 15:27:00,1.67395,1.674,1.67335,1.67335,91400000.0
2009-04-02 15:28:00,1.67335,1.674,1.6732,1.67365,66800000.0
2009-04-02 15:29:00,1.67365,1.6739,1.6732,1.6736,83000000.0
2009-04-02 15:30:00,1.67365,1.67365,1.6731,1.67325,57800000.0
2009-04-02 15:31:00,1.6733,1.67435,1.67325,1.6743,112600000.0
2009-04-02 15:32:00,1.67405,1.6745,1.6738,1.67445,83800000.0
2009-04-02 15:33:00,1.6745,1.67455,1.67395,1.674,95600000.0
2009-04-02 15:34:00,1.6739,1.67455,1.67365,1.67455,82600000.0
2009-04-02 15:35:00,1.67455,1.67485,1.6742,1.67485,144400000.0
2009-04-02 15:36:00,1.67485,1.67535,1.6748,1.67495,128800000.0
2009-04-02 15:37:00,1.67495,1.67515,1.67445,1.67455,156600000.0
2009-04-02 15:38:00,1.6744,1.67495,1.6742,1.67465,187000000.0
2009-04-02 15:39:00,1.6746,1.6748,1.67355,1.6741,172000000.0
2009-04-02 15:40:00,1.6741,1.67415,1.6734,1.67355,112200000.0
2009-04-02 15:41:00,1.6735,1.67455,1.67325,1.67455,204800000.0
2009-04-02 15:42:00,1.67465,1.67485,1.67405,1.67425,89400000.0
2009-04-02 15:43:00,1.6743,1.6745,1.6733,1.6733,81400000.0
2009-04-02 15:44:00,1.6733,1.6738,1.6732,1.6733,133600000.0
2009-04-02 15:45:00,1.67335,1.6743,1.67335,1.6742,114400000.0
2009-04-02 15:46:00,1.6742,1.6747,1.67375,1.6739,117200000.0
2009-04-02 15:47:00,1.6739,1.6742,1.6737,1.674,140400000.0
2009-04-02 15:48:00,1.67405,1.67455,1.6737,1.6737,219800000.0
2009-04-02 15:49:00,1.67385,1.674,1.67285,1.67295,184600000.0
2009-04-02 15:50:00,1.67295,1.67375,1.67275,1.67365,167000000.0
2009-04-02 15:51:00,1.6736,1.67435,1.67335,1.67415,121000000.0
2009-04-02 15:52:00,1.67415,1.67445,1.67375,1.6742,117200000.0
2009-04-02 15:53:00,1.6743,1.6746,1.6739,1.6745,182800000.0
2009-04-02 15:54:00,1.6746,1.6758,1.67445,1.67525,188000000.0
2009-04-02 15:55:00,1.6752,1.6759,1.6752,1.67565,115600000.0
2009-04-02 15:56:00,1.67565,1.6762,1.67535,1.6756,249600000.0
2009-04-02 15:57:00,1.6756,1.67575,1.6734,1.67345,178800000.0
2009-04-02 15:58:00,1.6737,1.6749,1.6734,1.6745,126600000.0
2009-04-02 15:59:00,1.6746,1.67545,1.67405,1.675,323800000.0
2009-04-02 16:00:00,1.67485,1.6764,1.67445,1.67575,266600000.0
2009-04-02 16:01:00,1.67575,1.6764,1.67555,1.67585,176000000.0
2009-04-02 16:02:00,1.67585,1.67595,1.67505,1.67505,86400000.0
2009-04-02 16:03:00,1.67505,1.67505,1.67405,1.6741,152800000.0
2009-04-02 16:04:00,1.6742,1.67445,1.674,1.6741,104400000.0
2009-04-02 16:05:00,1.6741,1.6746,1.674,1.6746,117400000.0
2009-04-02 16:06:00,1.6746,1.6746,1.6732,1.6737,123400000.0
2009-04-02 16:07:00,1.6737,1.67385,1.6734,1.6734,74000000.0
2009-04-02 16:08:00,1.6734,1.67405,1.6733,1.67365,163000000.0
2009-04-02 16:09:00,1.67365,1.67425,1.67365,1.6741,78800000.0
2009-04-02 16:10:00,1.674,1.6741,1.6731,1.67325,107600000.0
2009-04-02 16:11:00,1.6733,1.6737,1.673,1.67315,153600000.0
2009-04-02 16:12:00,1.67315,1.67385,1.67305,1.67325,111800000.0
2009-04-02 16:13:00,1.67325,1.67355,1.6729,1.6731,93000000.0
2009-04-02 16:14:00,1.673,1.6732,1.6726,1.6729,71400000.0
2009-04-02 16:15:00,1.67295,1.67325,1.67235,1.673,89200000.0
2009-04-02 16:16:00,1.673,1.6734,1.67285,1.67335,83000000.0
2009-04-02 16:17:00,1.6734,1.67385,1.67325,1.6738,87000000.0
2009-04-02 16:18:00,1.6738,1.67455,1.6736,1.6737,103600000.0
2009-04-02 16:19:00,1.6737,1.67375,1.67245,1.6731,116000000.0
2009-04-02 16:20:00,1.67325,1.6734,1.6725,1.673,103200000.0
2009-04-02 16:21:00,1.673,1.6736,1.6729,1.67335,82000000.0
2009-04-02 16:22:00,1.67335,1.6742,1.67325,1.67365,70600000.0
2009-04-02 16:23:00,1.67355,1.67405,1.67345,1.6739,73800000.0
2009-04-02 16:24:00,1.6739,1.6739,1.67295,1.67315,100800000.0
2009-04-02 16:25:00,1.67315,1.67315,1.67195,1.67205,123000000.0
2009-04-02 16:26:00,1.672,1.6721,1.67145,1.6715,163200000.0
2009-04-02 16:27:00,1.67155,1.67185,1.67115,1.6716,127600000.0
2009-04-02 16:28:00,1.6716,1.6728,1.6716,1.67245,154200000.0
2009-04-02 16:29:00,1.67235,1.67355,1.67235,1.67335,153000000.0
2009-04-02 16:30:00,1.67315,1.6735,1.6723,1.6727,190200000.0
2009-04-02 16:31:00,1.67265,1.67265,1.6717,1.67185,169400000.0
2009-04-02 16:32:00,1.6718,1.67225,1.6717,1.67205,214000000.0
2009-04-02 16:33:00,1.67205,1.67205,1.67135,1.6719,158200000.0
2009-04-02 16:34:00,1.67195,1.6724,1.6717,1.6724,138800000.0
2009-04-02 16:35:00,1.67245,1.67285,1.67205,1.67225,173000000.0
2009-04-02 16:36:00,1.67215,1.6727,1.6719,1.67255,140800000.0
2009-04-02 16:37:00,1.67265,1.67265,1.67155,1.6722,127800000.0
2009-04-02 16:38:00,1.6721,1.6724,1.6719,1.67205,109400000.0
2009-04-02 16:39:00,1.67185,1.6722,1.6714,1.67215,122600000.0
2009-04-02 16:40:00,1.67205,1.67265,1.67195,1.67195,111400000.0
2009-04-02 16:41:00,1.67185,1.67195,1.6709,1.6713,118600000.0
2009-04-02 16:42:00,1.67135,1.6717,1.6705,1.67135,94600000.0
2009-04-02 16:43:00,1.6715,1.67245,1.67105,1.67175,119200000.0
2009-04-02 16:44:00,1.67175,1.672,1.67155,1.6718,122200000.0
2009-04-02 16:45:00,1.67175,1.6718,1.67115,1.67155,115800000.0
2009-04-02 16:46:00,1.67155,1.6717,1.67015,1.67025,192300000.0
2009-04-02 16:47:00,1.67025,1.67035,1.6683,1.66905,144800000.0
2009-04-02 16:48:00,1.66905,1.6703,1.66905,1.6703,119200000.0
2009-04-02 16:49:00,1.67045,1.67075,1.67,1.67,165000000.0
2009-04-02 16:50:00,1.6701,1.6701,1.6695,1.6698,169600000.0
2009-04-02 16:51:00,1.6699,1.67045,1.6696,1.67045,145400000.0
2009-04-02 16:52:00,1.67055,1.6708,1.6701,1.67055,152600000.0
2009-04-02 16:53:00,1.6706,1.6708,1.66915,1.6692,209200000.0
2009-04-02 16:54:00,1.6695,1.6699,1.66925,1.66935,241600000.0
2009-04-02 16:55:00,1.66935,1.6703,1.66925,1.67025,277400000.0
2009-04-02 16:56:00,1.6703,1.671,1.67,1.671,219600000.0
2009-04-02 16:57:00,1.6709,1.67105,1.67015,1.6704,173200000.0
2009-04-02 16:58:00,1.67015,1.67065,1.66995,1.67055,141000000.0
2009-04-02 16:59:00,1.6707,1.67315,1.67045,1.6727,328600000.0
2009-04-02 17:00:00,1.6728,1.67295,1.67195,1.67265,396600000.0
2009-04-02 17:01:00,1.6725,1.67285,1.6719,1.67245,263400000.0
2009-04-02 17:02:00,1.67245,1.6731,1.67215,1.67225,218800000.0
2009-04-02 17:03:00,1.67225,1.67305,1.67215,1.673,226000000.0
2009-04-02 17:04:00,1.67305,1.67315,1.67255,1.6726,296000000.0
2009-04-02 17:05:00,1.6725,1.67335,1.67225,1.67305,271600000.0
2009-04-02 17:06:00,1.67305,1.67305,1.67225,1.67225,276000000.0
2009-04-02 17:07:00,1.6723,1.6727,1.6719,1.67245,231600000.0
2009-04-02 17:08:00,1.67245,1.67285,1.6718,1.6723,168200000.0
2009-04-02 17:09:00,1.6723,1.6726,1.67165,1.67165,146400000.0
2009-04-02 17:10:00,1.67185,1.6722,1.67115,1.67145,122800000.0
2009-04-02 17:11:00,1.67145,1.6718,1.6698,1.67015,156600000.0
2009-04-02 17:12:00,1.6702,1.67055,1.66955,1.6697,121400000.0
2009-04-02 17:13:00,1.6698,1.67015,1.66925,1.66925,108800000.0
2009-04-02 17:14:00,1.669,1.6693,1.6682,1.6685,154400000.0
2009-04-02 17:15:00,1.6687,1.66885,1.66755,1.66855,168000000.0
2009-04-02 17:16:00,1.6686,1.6686,1.66765,1.66795,260000000.0
2009-04-02 17:17:00,1.66795,1.6683,1.667,1.66765,214000000.0
2009-04-02 17:18:00,1.6677,1.6683,1.66655,1.66695,154100000.0
2009-04-02 17:19:00,1.6669,1.66755,1.66615,1.66615,246600000.0
2009-04-02 17:20:00,1.66605,1.66615,1.66475,1.66515,188600000.0
2009-04-02 17:21:00,1.66515,1.6659,1.6646,1.6648,193800000.0
2009-04-02 17:22:00,1.66475,1.66555,1.664,1.66465,277600000.0
2009-04-02 17:23:00,1.66465,1.6653,1.6643,1.66525,249600000.0
2009-04-02 17:24:00,1.66535,1.6669,1.6652,1.66655,227000000.0
2009-04-02 17:25:00,1.66655,1.6667,1.66575,1.6662,294800000.0
2009-04-02 17:26:00,1.66625,1.66625,1.6654,1.6655,176000000.0
2009-04-02 17:27:00,1.6655,1.66575,1.6653,1.6655,158000000.0
2009-04-02 17:28:00,1.66535,1.66565,1.6645,1.66465,169600000.0
2009-04-02 17:29:00,1.66465,1.66505,1.66415,1.6642,136400000.0
2009-04-02 17:30:00,1.6642,1.66435,1.6628,1.6637,217400000.0
2009-04-02 17:31:00,1.6637,1.66435,1.66335,1.6643,153400000.0
2009-04-02 17:32:00,1.66425,1.6646,1.6639,1.6642,130600000.0
2009-04-02 17:33:00,1.66435,1.66555,1.6642,1.6653,177600000.0
2009-04-02 17:34:00,1.66535,1.66575,1.6648,1.6651,113800000.0
2009-04-02 17:35:00,1.66505,1.6656,1.66495,1.66535,121800000.0
2009-04-02 17:36:00,1.66535,1.66545,1.6647,1.66545,126200000.0
2009-04-02 17:37:00,1.6656,1.6661,1.66515,1.6657,239800000.0
2009-04-02 17:38:00,1.6659,1.6661,1.66465,1.66545,242400000.0
2009-04-02 17:39:00,1.66545,1.6663,1.66525,1.666,168200000.0
2009-04-02 17:40:00,1.6661,1.66695,1.666,1.6665,89400000.0
2009-04-02 17:41:00,1.66665,1.6671,1.666,1.6667,142000000.0
2009-04-02 17:42:00,1.66665,1.66695,1.66585,1.66635,179600000.0
2009-04-02 17:43:00,1.66635,1.6664,1.6656,1.6662,114200000.0
2009-04-02 17:44:00,1.66615,1.66625,1.66585,1.6659,60000000.0
2009-04-02 17:45:00,1.6658,1.6664,1.6656,1.6659,139000000.0
2009-04-02 17:46:00,1.6659,1.66665,1.6658,1.66665,130000000.0
2009-04-02 17:47:00,1.66665,1.6669,1.6658,1.66625,132600000.0
2009-04-02 17:48:00,1.66625,1.6664,1.66525,1.66585,136000000.0
2009-04-02 17:49:00,1.6658,1.6668,1.6658,1.66625,113800000.0
2009-04-02 17:50:00,1.66625,1.6668,1.66545,1.66665,173800000.0
2009-04-02 17:51:00,1.6667,1.66675,1.66585,1.6664,184000000.0
2009-04-02 17:52:00,1.66645,1.66665,1.66635,1.6666,70800000.0
2009-04-02 17:53:00,1.66685,1.66755,1.66685,1.66735,100400000.0
2009-04-02 17:54:00,1.66735,1.66775,1.6671,1.6675,129200000.0
2009-04-02 17:55:00,1.66755,1.668,1.6672,1.668,130800000.0
2009-04-02 17:56:00,1.668,1.66805,1.6675,1.6677,174200000.0
2009-04-02 17:57:00,1.66765,1.66785,1.6673,1.66755,244400000.0
2009-04-02 17:58:00,1.66755,1.6678,1.6663,1.66645,215400000.0
2009-04-02 17:59:00,1.6664,1.6669,1.66575,1.66605,162600000.0
2009-04-02 18:00:00,1.66605,1.66705,1.66605,1.6668,222000000.0
2009-04-02 18:01:00,1.66645,1.66735,1.66625,1.6672,183000000.0
2009-04-02 18:02:00,1.6672,1.6673,1.667,1.6672,147800000.0
2009-04-02 18:03:00,1.66735,1.6676,1.66665,1.6672,202800000.0
2009-04-02 18:04:00,1.6672,1.66745,1.66705,1.66735,172800000.0
2009-04-02 18:05:00,1.6673,1.6675,1.667,1.66745,185800000.0
2009-04-02 18:06:00,1.6675,1.6675,1.66715,1.6674,93800000.0
2009-04-02 18:07:00,1.6674,1.6675,1.66695,1.6672,104800000.0
2009-04-02 18:08:00,1.6673,1.6673,1.6653,1.66605,250200000.0
2009-04-02 18:09:00,1.6661,1.6663,1.66545,1.66595,191800000.0
2009-04-02 18:10:00,1.66595,1.66605,1.66545,1.666,182400000.0
2009-04-02 18:11:00,1.666,1.66615,1.6654,1.6654,70600000.0
2009-04-02 18:12:00,1.6654,1.6668,1.6654,1.6666,79200000.0
2009-04-02 18:13:00,1.6666,1.66665,1.6658,1.6658,78600000.0
2009-04-02 18:14:00,1.66585,1.66595,1.6653,1.66555,135200000.0
2009-04-02 18:15:00,1.66555,1.66555,1.6647,1.665,119000000.0
2009-04-02 18:16:00,1.665,1.6652,1.6645,1.6647,106800000.0
2009-04-02 18:17:00,1.66465,1.6651,1.66445,1.6649,117200000.0
2009-04-02 18:18:00,1.66485,1.6651,1.66405,1.6643,154400000.0
2009-04-02 18:19:00,1.66425,1.6654,1.66425,1.66535,170200000.0
2009-04-02 18:20:00,1.6653,1.6658,1.66525,1.6655,122000000.0
2009-04-02 18:21:00,1.66525,1.6662,1.665,1.66525,191900000.0
2009-04-02 18:22:00,1.66555,1.666,1.66535,1.6657,132800000.0
2009-04-02 18:23:00,1.6656,1.666,1.66555,1.6659,79600000.0
2009-04-02 18:24:00,1.6658,1.66655,1.6658,1.6661,57400000.0
2009-04-02 18:25:00,1.66615,1.6671,1.66595,1.6667,78000000.0
2009-04-02 18:26:00,1.6667,1.66675,1.6661,1.6663,116600000.0
2009-04-02 18:27:00,1.6663,1.667,1.66625,1.6667,148800000.0
2009-04-02 18:28:00,1.6667,1.66715,1.6667,1.6668,119200000.0
2009-04-02 18:29:00,1.6668,1.66775,1.6667,1.6672,213000000.0
2009-04-02 18:30:00,1.6673,1.66865,1.66645,1.6666,398800000.0
2009-04-02 18:31:00,1.6666,1.66695,1.6658,1.66655,310400000.0
2009-04-02 18:32:00,1.66675,1.667,1.66615,1.66665,134000000.0
2009-04-02 18:33:00,1.6667,1.66715,1.66635,1.6669,182400000.0
2009-04-02 18:34:00,1.6669,1.6669,1.66535,1.6665,194400000.0
2009-04-02 18:35:00,1.6665,1.6665,1.6655,1.6659,196600000.0
2009-04-02 18:36:00,1.6659,1.666,1.66495,1.666,207400000.0
2009-04-02 18:37:00,1.666,1.666,1.66495,1.665,159200000.0
2009-04-02 18:38:00,1.6651,1.66695,1.6651,1.6669,139400000.0
2009-04-02 18:39:00,1.66705,1.66765,1.6668,1.66755,137000000.0
2009-04-02 18:40:00,1.66755,1.6679,1.6673,1.6678,155800000.0
2009-04-02 18:41:00,1.66785,1.668,1.66745,1.6675,63400000.0
2009-04-02 18:42:00,1.66745,1.6678,1.6673,1.6675,60800000.0
2009-04-02 18:43:00,1.6675,1.66755,1.66725,1.66755,96200000.0
2009-04-02 18:44:00,1.6677,1.66805,1.6676,1.66765,67800000.0
2009-04-02 18:45:00,1.6677,1.6677,1.66735,1.66745,43800000.0
2009-04-02 18:46:00,1.6676,1.66775,1.667,1.66725,88800000.0
2009-04-02 18:47:00,1.6672,1.66875,1.6672,1.66825,116800000.0
2009-04-02 18:48:00,1.66825,1.66895,1.66825,1.66825,183600000.0
2009-04-02 18:49:00,1.6681,1.66865,1.6678,1.66795,120600000.0
2009-04-02 18:50:00,1.66805,1.6685,1.6678,1.6683,163800000.0
2009-04-02 18:51:00,1.66825,1.6683,1.66775,1.6683,160600000.0
2009-04-02 18:52:00,1.6683,1.66855,1.6681,1.6684,152800000.0
2009-04-02 18:53:00,1.6684,1.6688,1.668,1.6685,115200000.0
2009-04-02 18:54:00,1.6685,1.66865,1.6681,1.6683,156000000.0
2009-04-02 18:55:00,1.6683,1.66915,1.66785,1.66895,139400000.0
2009-04-02 18:56:00,1.6689,1.66935,1.66875,1.6692,86600000.0
2009-04-02 18:57:00,1.6692,1.66945,1.66895,1.66895,143400000.0
2009-04-02 18:58:00,1.6691,1.6699,1.6686,1.6693,144600000.0
2009-04-02 18:59:00,1.6693,1.6698,1.6687,1.66915,241000000.0
2009-04-02 19:00:00,1.6692,1.66945,1.6681,1.6693,188600000.0
2009-04-02 19:01:00,1.66925,1.67,1.6692,1.66985,137600000.0
2009-04-02 19:02:00,1.6696,1.6698,1.66945,1.6698,35600000.0
2009-04-02 19:03:00,1.6698,1.6698,1.6694,1.6695,52800000.0
2009-04-02 19:04:00,1.6695,1.66965,1.66885,1.66885,70600000.0
2009-04-02 19:05:00,1.6689,1.6689,1.6685,1.66855,31000000.0
2009-04-02 19:06:00,1.66865,1.6701,1.6686,1.6701,82600000.0
2009-04-02 19:07:00,1.67005,1.67005,1.66915,1.6695,117000000.0
2009-04-02 19:08:00,1.66955,1.67,1.6694,1.66995,92200000.0
2009-04-02 19:09:00,1.6699,1.67005,1.66915,1.6696,147400000.0
2009-04-02 19:10:00,1.66965,1.66985,1.66925,1.6698,79800000.0
2009-04-02 19:11:00,1.66975,1.6707,1.6696,1.6705,159400000.0
2009-04-02 19:12:00,1.6705,1.67085,1.67035,1.67045,183400000.0
2009-04-02 19:13:00,1.67045,1.67055,1.6699,1.6705,146000000.0
2009-04-02 19:14:00,1.6705,1.67135,1.67025,1.6709,91400000.0
2009-04-02 19:15:00,1.67095,1.671,1.6702,1.67025,66200000.0
2009-04-02 19:16:00,1.6703,1.6706,1.6698,1.67045,72200000.0
2009-04-02 19:17:00,1.67045,1.67045,1.6691,1.6691,67000000.0
2009-04-02 19:18:00,1.66915,1.66955,1.66915,1.66955,29600000.0
2009-04-02 19:19:00,1.66955,1.66975,1.66955,1.66975,32000000.0
2009-04-02 19:20:00,1.66975,1.6699,1.6692,1.6692,86400000.0
2009-04-02 19:21:00,1.66945,1.6705,1.6694,1.67015,86200000.0
2009-04-02 19:22:00,1.6703,1.67105,1.6703,1.67065,111200000.0
2009-04-02 19:23:00,1.67055,1.67175,1.67055,1.6711,86600000.0
2009-04-02 19:24:00,1.6711,1.67145,1.671,1.67125,71200000.0
2009-04-02 19:25:00,1.6712,1.6712,1.67075,1.67115,134000000.0
2009-04-02 19:26:00,1.6712,1.6712,1.6703,1.6708,189600000.0
2009-04-02 19:27:00,1.67085,1.67145,1.6708,1.6712,151200000.0
2009-04-02 19:28:00,1.6713,1.67135,1.66955,1.6699,139400000.0
2009-04-02 19:29:00,1.6699,1.6703,1.6698,1.67015,85400000.0
2009-04-02 19:30:00,1.6702,1.6705,1.67015,1.6702,155800000.0
2009-04-02 19:31:00,1.6702,1.67055,1.6702,1.67055,43000000.0
2009-04-02 19:32:00,1.67065,1.67105,1.67025,1.67085,96400000.0
2009-04-02 19:33:00,1.67075,1.67075,1.6698,1.6701,162400000.0
2009-04-02 19:34:00,1.6702,1.6702,1.6673,1.6675,232200000.0
2009-04-02 19:35:00,1.66725,1.668,1.6672,1.6676,194200000.0
2009-04-02 19:36:00,1.6676,1.6678,1.6674,1.66765,134400000.0
2009-04-02 19:37:00,1.66765,1.6682,1.6671,1.66745,73400000.0
2009-04-02 19:38:00,1.6676,1.6678,1.66745,1.66745,57600000.0
2009-04-02 19:39:00,1.6675,1.668,1.66735,1.66745,72000000.0
2009-04-02 19:40:00,1.66755,1.6679,1.6674,1.66765,62200000.0
2009-04-02 19:41:00,1.66765,1.6679,1.66765,1.6677,25600000.0
2009-04-02 19:42:00,1.6684,1.6684,1.6671,1.66745,86800000.0
2009-04-02 19:43:00,1.6677,1.66775,1.66725,1.66725,26800000.0
2009-04-02 19:44:00,1.66725,1.6674,1.6668,1.66685,63200000.0
2009-04-02 19:45:00,1.667,1.6677,1.667,1.6677,67400000.0
2009-04-02 19:46:00,1.66765,1.66775,1.66745,1.66755,79400000.0
2009-04-02 19:47:00,1.66755,1.66775,1.6675,1.66775,82000000.0
2009-04-02 19:48:00,1.6678,1.6678,1.66745,1.66765,70000000.0
2009-04-02 19:49:00,1.6677,1.66775,1.6673,1.6673,108600000.0
2009-04-02 19:50:00,1.66745,1.66745,1.6669,1.66705,61600000.0
2009-04-02 19:51:00,1.6671,1.6671,1.6669,1.66705,24000000.0
2009-04-02 19:52:00,1.6671,1.66715,1.6669,1.66715,49600000.0
2009-04-02 19:53:00,1.66715,1.66715,1.66615,1.66665,77800000.0
2009-04-02 19:54:00,1.66665,1.66665,1.6664,1.6665,57400000.0
2009-04-02 19:55:00,1.6665,1.6666,1.66615,1.6664,101200000.0
2009-04-02 19:56:00,1.6664,1.6673,1.6664,1.66725,38000000.0
2009-04-02 19:57:00,1.6675,1.6678,1.66735,1.6674,192000000.0
2009-04-02 19:58:00,1.6675,1.66765,1.66685,1.66685,132000000.0
2009-04-02 19:59:00,1.66685,1.6674,1.66685,1.667,183200000.0
2009-04-02 20:00:00,1.66705,1.66715,1.66675,1.66675,65400000.0
2009-04-02 20:01:00,1.66675,1.6669,1.6662,1.6663,94000000.0
2009-04-02 20:02:00,1.66635,1.66635,1.666,1.66615,103800000.0
2009-04-02 20:03:00,1.66615,1.66655,1.66585,1.6661,129400000.0
2009-04-02 20:04:00,1.6661,1.6662,1.6654,1.66555,234200000.0
2009-04-02 20:05:00,1.66555,1.66585,1.66545,1.66545,102600000.0
2009-04-02 20:06:00,1.66545,1.6656,1.66515,1.66515,92200000.0
2009-04-02 20:07:00,1.665,1.66565,1.66495,1.66535,103000000.0
2009-04-02 20:08:00,1.6655,1.6679,1.6653,1.66775,152200000.0
2009-04-02 20:09:00,1.66775,1.66805,1.66705,1.66775,167600000.0
2009-04-02 20:10:00,1.668,1.66885,1.6673,1.6682,212200000.0
2009-04-02 20:11:00,1.6682,1.6682,1.66695,1.6673,206800000.0
2009-04-02 20:12:00,1.6673,1.66765,1.66725,1.66755,149600000.0
2009-04-02 20:13:00,1.66755,1.6677,1.66685,1.6672,123000000.0
2009-04-02 20:14:00,1.66705,1.6675,1.66695,1.66725,120400000.0
2009-04-02 20:15:00,1.66735,1.6674,1.66645,1.6669,131800000.0
2009-04-02 20:16:00,1.667,1.66715,1.6658,1.6664,108400000.0
2009-04-02 20:17:00,1.6664,1.66645,1.66575,1.66575,70400000.0
2009-04-02 20:18:00,1.6658,1.66615,1.6649,1.66615,176800000.0
2009-04-02 20:19:00,1.6661,1.66675,1.66605,1.66655,68600000.0
2009-04-02 20:20:00,1.66655,1.66675,1.6662,1.6663,97000000.0
2009-04-02 20:21:00,1.6663,1.66655,1.66595,1.6661,129800000.0
2009-04-02 20:22:00,1.6661,1.66635,1.66605,1.66615,51200000.0
2009-04-02 20:23:00,1.66615,1.6663,1.66555,1.6659,165400000.0
2009-04-02 20:24:00,1.66565,1.6662,1.66565,1.6662,42000000.0
2009-04-02 20:25:00,1.66635,1.66675,1.6662,1.6666,48000000.0
2009-04-02 20:26:00,1.6666,1.66785,1.66655,1.6674,45200000.0
2009-04-02 20:27:00,1.66785,1.66935,1.6676,1.6691,196000000.0
2009-04-02 20:28:00,1.66905,1.66905,1.6672,1.6672,207000000.0
2009-04-02 20:29:00,1.6676,1.66775,1.6672,1.6675,119200000.0
2009-04-02 20:30:00,1.6674,1.66805,1.6673,1.66775,199600000.0
2009-04-02 20:31:00,1.6678,1.66875,1.6674,1.6676,110200000.0
2009-04-02 20:32:00,1.6677,1.6677,1.66685,1.66705,100400000.0
2009-04-02 20:33:00,1.667,1.66725,1.66675,1.66725,94800000.0
2009-04-02 20:34:00,1.66735,1.66755,1.66715,1.66725,51200000.0
2009-04-02 20:35:00,1.66715,1.66755,1.66665,1.6671,110400000.0
2009-04-02 20:36:00,1.66705,1.66855,1.66695,1.66835,130200000.0
2009-04-02 20:37:00,1.6684,1.6685,1.6676,1.66825,135400000.0
2009-04-02 20:38:00,1.6681,1.66885,1.6681,1.6688,75800000.0
2009-04-02 20:39:00,1.6686,1.66885,1.66805,1.66855,73400000.0
2009-04-02 20:40:00,1.66855,1.6687,1.6678,1.6678,69200000.0
2009-04-02 20:41:00,1.6678,1.66805,1.6674,1.6674,61400000.0
2009-04-02 20:42:00,1.66755,1.66775,1.6674,1.66755,59800000.0
2009-04-02 20:43:00,1.66755,1.668,1.6675,1.6677,180600000.0
2009-04-02 20:44:00,1.66765,1.66785,1.66685,1.66715,60000000.0
2009-04-02 20:45:00,1.6673,1.6674,1.6665,1.66655,99200000.0
2009-04-02 20:46:00,1.6667,1.66685,1.6661,1.66635,86800000.0
2009-04-02 20:47:00,1.66635,1.66705,1.66635,1.6669,49000000.0
2009-04-02 20:48:00,1.66695,1.66865,1.6667,1.66855,165800000.0
2009-04-02 20:49:00,1.66855,1.66855,1.6672,1.66805,105200000.0
2009-04-02 20:50:00,1.66805,1.6681,1.66725,1.66725,119400000.0
2009-04-02 20:51:00,1.66725,1.66725,1.66675,1.66685,46600000.0
2009-04-02 20:52:00,1.66685,1.66695,1.66645,1.6668,77800000.0
2009-04-02 20:53:00,1.6668,1.6673,1.66615,1.66665,105400000.0
2009-04-02 20:54:00,1.66665,1.66695,1.6663,1.6669,184400000.0
2009-04-02 20:55:00,1.66685,1.66765,1.6661,1.66755,171200000.0
2009-04-02 20:56:00,1.66755,1.66785,1.6671,1.6676,89800000.0
2009-04-02 20:57:00,1.6676,1.6678,1.6676,1.6678,29200000.0
2009-04-02 20:58:00,1.66785,1.66875,1.66785,1.66875,41400000.0
2009-04-02 20:59:00,1.66875,1.66895,1.66785,1.6682,145600000.0
2009-04-02 21:00:00,1.6684,1.6684,1.66745,1.6679,66400000.0
2009-04-02 21:01:00,1.6679,1.6682,1.66775,1.66815,56600000.0
2009-04-02 21:02:00,1.66815,1.66855,1.66785,1.6684,66600000.0
2009-04-02 21:03:00,1.6685,1.66905,1.668,1.66905,99600000.0
2009-04-02 21:04:00,1.66915,1.66925,1.66835,1.6685,52200000.0
2009-04-02 21:05:00,1.66835,1.66835,1.6677,1.66805,69400000.0
2009-04-02 21:06:00,1.66805,1.66915,1.6679,1.66905,82600000.0
2009-04-02 21:07:00,1.669,1.669,1.6681,1.6681,130600000.0
2009-04-02 21:08:00,1.6681,1.66865,1.6675,1.66865,126400000.0
2009-04-02 21:09:00,1.6687,1.6691,1.6682,1.66885,99000000.0
2009-04-02 21:10:00,1.66885,1.66915,1.6684,1.66855,73400000.0
2009-04-02 21:11:00,1.66865,1.669,1.66795,1.6682,50600000.0
2009-04-02 21:12:00,1.66825,1.66875,1.6682,1.66845,68800000.0
2009-04-02 21:13:00,1.66855,1.6691,1.6685,1.66905,70600000.0
2009-04-02 21:14:00,1.669,1.66915,1.6688,1.66915,29400000.0
2009-04-02 21:15:00,1.66905,1.66955,1.669,1.6694,42200000.0
2009-04-02 21:16:00,1.66945,1.66945,1.66865,1.66875,96200000.0
2009-04-02 21:17:00,1.66885,1.6694,1.66885,1.6691,97000000.0
2009-04-02 21:18:00,1.66915,1.66975,1.6689,1.6695,96800000.0
2009-04-02 21:19:00,1.6695,1.6707,1.6695,1.67065,88000000.0
2009-04-02 21:20:00,1.67055,1.6715,1.6703,1.67135,71000000.0
2009-04-02 21:21:00,1.67135,1.67185,1.6707,1.67105,131800000.0
2009-04-02 21:22:00,1.6711,1.6726,1.67095,1.67205,181600000.0
2009-04-02 21:23:00,1.6719,1.6719,1.6711,1.6711,76000000.0
2009-04-02 21:24:00,1.6711,1.6711,1.6705,1.6707,101800000.0
2009-04-02 21:25:00,1.6706,1.67075,1.66935,1.67005,90800000.0
2009-04-02 21:26:00,1.67005,1.6702,1.66925,1.66965,136000000.0
2009-04-02 21:27:00,1.6697,1.6698,1.6692,1.66955,73600000.0
2009-04-02 21:28:00,1.6697,1.66975,1.6692,1.6692,67000000.0
2009-04-02 21:29:00,1.6691,1.6696,1.66875,1.66955,76400000.0
2009-04-02 21:30:00,1.6695,1.6696,1.66895,1.6694,43800000.0
2009-04-02 21:31:00,1.66955,1.6697,1.66945,1.6697,48200000.0
2009-04-02 21:32:00,1.66955,1.66985,1.66945,1.6695,35600000.0
2009-04-02 21:33:00,1.66955,1.6701,1.66945,1.67005,64800000.0
2009-04-02 21:34:00,1.67,1.67,1.6695,1.6695,39400000.0
2009-04-02 21:35:00,1.6695,1.6695,1.669,1.66925,47400000.0
2009-04-02 21:36:00,1.6692,1.6694,1.6688,1.6688,93600000.0
2009-04-02 21:37:00,1.66925,1.6694,1.669,1.6693,23400000.0
2009-04-02 21:38:00,1.66925,1.6693,1.669,1.6693,45200000.0
2009-04-02 21:39:00,1.66925,1.66925,1.6686,1.6689,66000000.0
2009-04-02 21:40:00,1.669,1.6692,1.6689,1.6691,18800000.0
2009-04-02 21:41:00,1.669,1.6692,1.66895,1.66895,33400000.0
2009-04-02 21:42:00,1.66905,1.66915,1.66895,1.6691,43200000.0
2009-04-02 21:43:00,1.669,1.669,1.6675,1.6675,47600000.0
2009-04-02 21:44:00,1.6675,1.6681,1.6668,1.66715,109400000.0
2009-04-02 21:45:00,1.6673,1.6679,1.6671,1.66755,104200000.0
2009-04-02 21:46:00,1.66765,1.66875,1.66755,1.66855,105200000.0
2009-04-02 21:47:00,1.66855,1.6695,1.66855,1.6695,33000000.0
2009-04-02 21:48:00,1.66945,1.66945,1.6683,1.6684,69400000.0
2009-04-02 21:49:00,1.6684,1.66895,1.66805,1.66875,60400000.0
2009-04-02 21:50:00,1.66875,1.66875,1.6685,1.66855,24200000.0
2009-04-02 21:51:00,1.6685,1.66855,1.668,1.6682,46400000.0
2009-04-02 21:52:00,1.6682,1.66905,1.6681,1.6686,47200000.0
2009-04-02 21:53:00,1.66835,1.6689,1.6682,1.66875,61200000.0
2009-04-02 21:54:00,1.66875,1.66935,1.6687,1.66915,139400000.0
2009-04-02 21:55:00,1.66915,1.66915,1.6682,1.66845,105200000.0
2009-04-02 21:56:00,1.6685,1.6688,1.6684,1.6688,50800000.0
2009-04-02 21:57:00,1.6687,1.66895,1.66855,1.66885,95400000.0
2009-04-02 21:58:00,1.6689,1.66965,1.66885,1.6693,85800000.0
2009-04-02 21:59:00,1.6693,1.6693,1.6678,1.6678,95200000.0
2009-04-02 22:00:00,1.66765,1.6677,1.6648,1.66655,285200000.0
2009-04-02 22:01:00,1.6666,1.66795,1.66655,1.66795,74800000.0
2009-04-02 22:02:00,1.66795,1.66795,1.6667,1.66765,122400000.0
2009-04-02 22:03:00,1.6677,1.668,1.66745,1.6679,143800000.0
2009-04-02 22:04:00,1.66785,1.6679,1.66775,1.6678,45800000.0
2009-04-02 22:05:00,1.66785,1.66785,1.66775,1.6678,24000000.0
2009-04-02 22:06:00,1.6678,1.6678,1.6671,1.6671,45400000.0
2009-04-02 22:07:00,1.66725,1.6679,1.66715,1.66755,108600000.0
2009-04-02 22:08:00,1.66755,1.66775,1.66745,1.6675,183200000.0
2009-04-02 22:09:00,1.6675,1.66765,1.66505,1.66515,167400000.0
2009-04-02 22:10:00,1.66515,1.6665,1.66515,1.6658,196400000.0
2009-04-02 22:11:00,1.6658,1.666,1.6653,1.66575,118400000.0
2009-04-02 22:12:00,1.66585,1.6662,1.66565,1.66595,111000000.0
2009-04-02 22:13:00,1.6659,1.66645,1.66465,1.66645,166800000.0
2009-04-02 22:14:00,1.6664,1.6664,1.6654,1.6661,114800000.0
2009-04-02 22:15:00,1.666,1.6663,1.6658,1.66595,174600000.0
2009-04-02 22:16:00,1.66595,1.6666,1.6653,1.6665,134400000.0
2009-04-02 22:17:00,1.6664,1.6665,1.66485,1.66485,132000000.0
2009-04-02 22:18:00,1.66485,1.66585,1.6639,1.6652,206400000.0
2009-04-02 22:19:00,1.6653,1.6667,1.66525,1.66655,140600000.0
2009-04-02 22:20:00,1.66655,1.66705,1.66645,1.667,75200000.0
2009-04-02 22:21:00,1.6667,1.66705,1.6667,1.66695,20800000.0
2009-04-02 22:22:00,1.66685,1.6669,1.6657,1.66655,64600000.0
2009-04-02 22:23:00,1.6667,1.66695,1.66625,1.66675,64600000.0
2009-04-02 22:24:00,1.6668,1.6673,1.66675,1.6668,81600000.0
2009-04-02 22:25:00,1.66685,1.66705,1.66655,1.66655,33400000.0
2009-04-02 22:26:00,1.6667,1.6667,1.66665,1.66665,4200000.0
2009-04-02 22:27:00,1.6667,1.66725,1.66605,1.66615,51200000.0
2009-04-02 22:28:00,1.6659,1.6663,1.66585,1.66605,34000000.0
2009-04-02 22:29:00,1.66615,1.6671,1.6661,1.66635,64000000.0
2009-04-02 22:30:00,1.6662,1.66635,1.6658,1.66635,13200000.0
2009-04-02 22:31:00,1.66595,1.6666,1.66555,1.66595,125000000.0
2009-04-02 22:32:00,1.66595,1.6666,1.6658,1.66585,112200000.0
2009-04-02 22:33:00,1.66585,1.66685,1.66585,1.66625,51200000.0
2009-04-02 22:34:00,1.66635,1.6665,1.66595,1.6664,40400000.0
2009-04-02 22:35:00,1.6663,1.6671,1.666,1.66645,69000000.0
2009-04-02 22:36:00,1.66645,1.6666,1.66605,1.66615,81200000.0
2009-04-02 22:37:00,1.66615,1.6666,1.66605,1.66645,46400000.0
2009-04-02 22:38:00,1.66645,1.66645,1.6661,1.6661,53800000.0
2009-04-02 22:39:00,1.66615,1.66705,1.6661,1.66705,15800000.0
2009-04-02 22:40:00,1.6671,1.6672,1.66665,1.66685,37800000.0
2009-04-02 22:41:00,1.6668,1.66695,1.6664,1.6667,14400000.0
2009-04-02 22:42:00,1.6667,1.66685,1.66515,1.66545,153200000.0
2009-04-02 22:43:00,1.6655,1.6655,1.66505,1.66525,93000000.0
2009-04-02 22:44:00,1.66525,1.66555,1.66525,1.66525,83200000.0
2009-04-02 22:45:00,1.66535,1.6657,1.66515,1.66545,57400000.0
2009-04-02 22:46:00,1.66545,1.6657,1.6651,1.6654,81800000.0
2009-04-02 22:47:00,1.6654,1.66565,1.66525,1.6656,39600000.0
2009-04-02 22:48:00,1.66565,1.6657,1.66535,1.66535,7800000.0
2009-04-02 22:49:00,1.6657,1.6659,1.6653,1.6659,29000000.0
2009-04-02 22:50:00,1.66585,1.6659,1.6655,1.6656,34200000.0
2009-04-02 22:51:00,1.66545,1.66585,1.66545,1.66575,35200000.0
2009-04-02 22:52:00,1.66575,1.66605,1.66525,1.66525,42200000.0
2009-04-02 22:53:00,1.66525,1.6662,1.66515,1.66615,52400000.0
2009-04-02 22:54:00,1.6663,1.6663,1.66535,1.6655,59800000.0
2009-04-02 22:55:00,1.66545,1.6655,1.66545,1.6655,3000000.0
2009-04-02 22:56:00,1.66535,1.66605,1.66535,1.6655,54200000.0
2009-04-02 22:57:00,1.66545,1.6657,1.6651,1.66525,47800000.0
2009-04-02 22:58:00,1.66565,1.66575,1.6652,1.6653,46400000.0
2009-04-02 22:59:00,1.6653,1.66535,1.66425,1.66515,55000000.0
2009-04-02 23:00:00,1.66519,1.66624,1.66506,1.66508,1000000.0
2009-04-02 23:01:00,1.6657,1.6657,1.6657,1.6657,1000000.0
2009-04-02 23:02:00,1.6658,1.6658,1.66475,1.66485,15200000.0
2009-04-02 23:03:00,1.6648,1.665,1.6643,1.6643,27400000.0
2009-04-02 23:04:00,1.6645,1.6645,1.6639,1.66425,38800000.0
2009-04-02 23:05:00,1.6644,1.66475,1.66435,1.6646,34800000.0
2009-04-02 23:06:00,1.6646,1.6646,1.66445,1.6645,22200000.0
2009-04-02 23:07:00,1.6645,1.6645,1.66445,1.66445,2000000.0
2009-04-02 23:08:00,1.6645,1.6649,1.6645,1.66485,16400000.0
2009-04-02 23:09:00,1.6649,1.6649,1.66475,1.6649,8400000.0
2009-04-02 23:10:00,1.66495,1.665,1.6649,1.665,8000000.0
2009-04-02 23:11:00,1.6646,1.66485,1.6646,1.6648,6800000.0
2009-04-02 23:12:00,1.6648,1.6648,1.66455,1.66455,2800000.0
2009-04-02 23:13:00,1.6646,1.66475,1.6645,1.6646,53000000.0
2009-04-02 23:14:00,1.66455,1.6652,1.66455,1.66515,27800000.0
2009-04-02 23:15:00,1.66505,1.6651,1.6643,1.66445,22000000.0
2009-04-02 23:16:00,1.6646,1.6646,1.6643,1.66435,8000000.0
2009-04-02 23:17:00,1.66455,1.66455,1.66445,1.6645,4000000.0
2009-04-02 23:18:00,1.6644,1.66445,1.66435,1.66445,3000000.0
2009-04-02 23:19:00,1.6644,1.6644,1.66425,1.66425,4600000.0
2009-04-02 23:20:00,1.6643,1.66485,1.6643,1.66485,18800000.0
2009-04-02 23:21:00,1.66485,1.6649,1.6646,1.6649,27600000.0
2009-04-02 23:22:00,1.665,1.665,1.6641,1.6644,47200000.0
2009-04-02 23:23:00,1.66435,1.665,1.66425,1.66435,43000000.0
2009-04-02 23:24:00,1.6645,1.6645,1.6642,1.66435,42200000.0
2009-04-02 23:25:00,1.6644,1.665,1.6644,1.66495,31800000.0
2009-04-02 23:26:00,1.66495,1.66495,1.66415,1.6648,26000000.0
2009-04-02 23:27:00,1.66495,1.66495,1.66435,1.66435,7400000.0
2009-04-02 23:28:00,1.66445,1.66535,1.6642,1.6646,52200000.0
2009-04-02 23:29:00,1.66455,1.66485,1.66455,1.66475,54000000.0
2009-04-02 23:30:00,1.66475,1.66515,1.66475,1.66515,16800000.0
2009-04-02 23:31:00,1.6651,1.6654,1.6651,1.6654,15000000.0
2009-04-02 23:32:00,1.6653,1.6654,1.6652,1.6654,11800000.0
2009-04-02 23:33:00,1.665,1.66502,1.66495,1.66495,6400000.0
2009-04-02 23:34:00,1.66545,1.6655,1.6654,1.6654,6400000.0
2009-04-02 23:35:00,1.6654,1.6654,1.6654,1.6654,1000000.0
2009-04-02 23:36:00,1.66475,1.66487,1.66475,1.66487,1000000.0
2009-04-02 23:37:00,1.6654,1.6654,1.6654,1.6654,1000000.0
2009-04-02 23:38:00,1.6653,1.66535,1.6652,1.66525,11800000.0
2009-04-02 23:39:00,1.6653,1.6655,1.66525,1.6654,23000000.0
2009-04-02 23:40:00,1.66545,1.6656,1.66545,1.6656,8400000.0
2009-04-02 23:41:00,1.66503,1.6655,1.66503,1.6655,8000000.0
2009-04-02 23:42:00,1.66585,1.6659,1.6658,1.66585,8000000.0
2009-04-02 23:43:00,1.66543,1.66555,1.66537,1.66537,2000000.0
2009-04-02 23:44:00,1.6655,1.6655,1.66536,1.66543,2000000.0
2009-04-02 23:45:00,1.6658,1.6658,1.66575,1.66575,2000000.0
2009-04-02 23:46:00,1.6658,1.6658,1.6656,1.6656,6800000.0
2009-04-02 23:47:00,1.66565,1.66565,1.66565,1.66565,2000000.0
2009-04-02 23:48:00,1.66512,1.66512,1.6651,1.6651,26800000.0
2009-04-02 23:49:00,1.6654,1.6654,1.66345,1.665,26800000.0
2009-04-02 23:50:00,1.665,1.665,1.66415,1.6644,28800000.0
2009-04-02 23:51:00,1.66465,1.6652,1.66465,1.6652,7400000.0
2009-04-02 23:52:00,1.66535,1.66535,1.66535,1.66535,1000000.0
2009-04-02 23:53:00,1.6654,1.66545,1.66535,1.66535,8000000.0
2009-04-02 23:54:00,1.66545,1.66575,1.66525,1.66525,21400000.0
2009-04-02 23:55:00,1.6659,1.6661,1.6658,1.66605,45000000.0
2009-04-02 23:56:00,1.66605,1.66645,1.6658,1.66625,20800000.0
2009-04-02 23:57:00,1.66625,1.6673,1.66625,1.66705,39600000.0
2009-04-02 23:58:00,1.66705,1.66705,1.6665,1.66675,25400000.0
2009-04-02 23:59:00,1.66665,1.66675,1.66595,1.666,23600000.0
2009-04-03 00:00:00,1.666,1.6666,1.6655,1.66645,31800000.0
2009-04-03 00:01:00,1.66635,1.6665,1.66615,1.6664,10000000.0
2009-04-03 00:02:00,1.6666,1.66685,1.6666,1.66685,9000000.0
2009-04-03 00:03:00,1.66685,1.667,1.66625,1.66645,18400000.0
2009-04-03 00:04:00,1.66645,1.6665,1.66645,1.66645,48000000.0
2009-04-03 00:05:00,1.66645,1.6667,1.66645,1.66665,7800000.0
2009-04-03 00:06:00,1.6665,1.6665,1.66615,1.6663,33800000.0
2009-04-03 00:07:00,1.66635,1.6664,1.6653,1.6658,46600000.0
2009-04-03 00:08:00,1.6658,1.6659,1.6654,1.6658,22800000.0
2009-04-03 00:09:00,1.6659,1.6659,1.6658,1.6658,7000000.0
2009-04-03 00:10:00,1.66575,1.66575,1.6647,1.6648,43000000.0
2009-04-03 00:11:00,1.66495,1.6653,1.66495,1.66515,16200000.0
2009-04-03 00:12:00,1.6652,1.6653,1.6651,1.6653,6000000.0
2009-04-03 00:13:00,1.66545,1.66545,1.6652,1.6653,12000000.0
2009-04-03 00:14:00,1.6654,1.6659,1.6653,1.6659,9200000.0
2009-04-03 00:15:00,1.6659,1.6661,1.6659,1.66595,10400000.0
2009-04-03 00:16:00,1.666,1.666,1.666,1.666,1000000.0
2009-04-03 00:17:00,1.66595,1.66595,1.6657,1.6658,15800000.0
2009-04-03 00:18:00,1.6657,1.6659,1.6653,1.66545,22400000.0
2009-04-03 00:19:00,1.6655,1.66595,1.6655,1.66595,8000000.0
2009-04-03 00:20:00,1.666,1.66615,1.666,1.666,6200000.0
2009-04-03 00:21:00,1.666,1.666,1.666,1.666,1000000.0
2009-04-03 00:22:00,1.66605,1.6664,1.6659,1.66635,19200000.0
2009-04-03 00:23:00,1.6663,1.6663,1.6662,1.6662,3000000.0
2009-04-03 00:24:00,1.66625,1.66625,1.66625,1.66625,3000000.0
2009-04-03 00:25:00,1.66586,1.66615,1.66586,1.66615,10000000.0
2009-04-03 00:26:00,1.66607,1.6662,1.66607,1.6662,10000000.0
2009-04-03 00:27:00,1.66607,1.66615,1.66607,1.66615,10000000.0
2009-04-03 00:28:00,1.66645,1.6666,1.66645,1.66655,10000000.0
2009-04-03 00:29:00,1.66675,1.6668,1.66655,1.66655,13400000.0
2009-04-03 00:30:00,1.66675,1.66675,1.66655,1.66675,5600000.0
2009-04-03 00:31:00,1.66629,1.6664,1.66629,1.6664,4000000.0
2009-04-03 00:32:00,1.66637,1.6664,1.66632,1.66637,4000000.0
2009-04-03 00:33:00,1.6668,1.6668,1.66665,1.66665,4000000.0
2009-04-03 00:34:00,1.66665,1.66665,1.66665,1.66665,1000000.0
2009-04-03 00:35:00,1.6666,1.66665,1.6666,1.66665,2000000.0
2009-04-03 00:36:00,1.6666,1.66665,1.6666,1.6666,4000000.0
2009-04-03 00:37:00,1.66675,1.66675,1.66595,1.66595,12400000.0
2009-04-03 00:38:00,1.6661,1.6661,1.66595,1.66595,12200000.0
2009-04-03 00:39:00,1.6661,1.6661,1.66595,1.66595,6200000.0
2009-04-03 00:40:00,1.66615,1.66635,1.665,1.665,39000000.0
2009-04-03 00:41:00,1.665,1.665,1.66395,1.6649,39400000.0
2009-04-03 00:42:00,1.665,1.6657,1.665,1.6655,17400000.0
2009-04-03 00:43:00,1.66555,1.6658,1.6655,1.6658,8000000.0
2009-04-03 00:44:00,1.66509,1.66514,1.66508,1.66508,8000000.0
2009-04-03 00:45:00,1.6658,1.6658,1.6655,1.6655,8000000.0
2009-04-03 00:46:00,1.6655,1.6656,1.6647,1.6656,16000000.0
2009-04-03 00:47:00,1.6656,1.6656,1.66555,1.66555,2000000.0
2009-04-03 00:48:00,1.6656,1.6658,1.6656,1.6658,6000000.0
2009-04-03 00:49:00,1.6659,1.66605,1.66565,1.66565,16200000.0
2009-04-03 00:50:00,1.6656,1.66565,1.6655,1.6656,9600000.0
2009-04-03 00:51:00,1.66555,1.66555,1.66555,1.66555,1000000.0
2009-04-03 00:52:00,1.6656,1.6656,1.66545,1.66545,5400000.0
2009-04-03 00:53:00,1.6653,1.66565,1.6653,1.66565,33600000.0
2009-04-03 00:54:00,1.66565,1.66585,1.6656,1.66575,144600000.0
2009-04-03 00:55:00,1.66575,1.66575,1.6656,1.6656,20400000.0
2009-04-03 00:56:00,1.6657,1.6658,1.6656,1.6656,20600000.0
2009-04-03 00:57:00,1.66535,1.66535,1.66525,1.66535,10600000.0
2009-04-03 00:58:00,1.66565,1.66575,1.6656,1.6656,10600000.0
2009-04-03 00:59:00,1.66555,1.6659,1.665,1.66535,118200000.0
2009-04-03 01:00:00,1.66545,1.6659,1.66545,1.66585,7000000.0
2009-04-03 01:01:00,1.6658,1.66585,1.665,1.665,37200000.0
2009-04-03 01:02:00,1.6651,1.66515,1.665,1.66515,22600000.0
2009-04-03 01:03:00,1.66515,1.66515,1.66515,1.66515,5600000.0
2009-04-03 01:04:00,1.66515,1.6653,1.66475,1.6649,70400000.0
2009-04-03 01:05:00,1.66485,1.6651,1.66445,1.6651,26600000.0
2009-04-03 01:06:00,1.665,1.6651,1.665,1.6651,2000000.0
2009-04-03 01:07:00,1.6651,1.6651,1.6646,1.6646,6800000.0
2009-04-03 01:08:00,1.66495,1.66575,1.6647,1.6655,69000000.0
2009-04-03 01:09:00,1.66585,1.66595,1.6656,1.6659,11800000.0
2009-04-03 01:10:00,1.66595,1.6661,1.66595,1.66595,19200000.0
2009-04-03 01:11:00,1.66595,1.66595,1.66585,1.66595,17400000.0
2009-04-03 01:12:00,1.6661,1.6661,1.6661,1.6661,1000000.0
2009-04-03 01:13:00,1.66595,1.6661,1.66585,1.66585,19400000.0
2009-04-03 01:14:00,1.66595,1.66595,1.66585,1.66595,14800000.0
2009-04-03 01:15:00,1.666,1.666,1.66595,1.66595,2000000.0
2009-04-03 01:16:00,1.6659,1.66595,1.6659,1.6659,3000000.0
2009-04-03 01:17:00,1.66545,1.66545,1.6654,1.66545,1000000.0
2009-04-03 01:18:00,1.66585,1.66585,1.66585,1.66585,1000000.0
2009-04-03 01:19:00,1.6659,1.6659,1.6658,1.66585,7000000.0
2009-04-03 01:20:00,1.66585,1.66585,1.66585,1.66585,2000000.0
2009-04-03 01:21:00,1.66585,1.66585,1.66585,1.66585,1000000.0
2009-04-03 01:22:00,1.66585,1.66585,1.66585,1.66585,3000000.0
2009-04-03 01:23:00,1.66595,1.66595,1.6658,1.66585,5600000.0
2009-04-03 01:24:00,1.66585,1.6661,1.66585,1.66585,19400000.0
2009-04-03 01:25:00,1.66595,1.66595,1.6657,1.6657,13400000.0
2009-04-03 01:26:00,1.6657,1.6657,1.66545,1.6656,12400000.0
2009-04-03 01:27:00,1.6656,1.66605,1.6656,1.66605,9600000.0
2009-04-03 01:28:00,1.6659,1.66605,1.66525,1.66605,23200000.0
2009-04-03 01:29:00,1.6661,1.66625,1.6661,1.66625,4000000.0
2009-04-03 01:30:00,1.6663,1.6664,1.66595,1.66605,24200000.0
2009-04-03 01:31:00,1.6661,1.6665,1.66595,1.6664,22000000.0
2009-04-03 01:32:00,1.6664,1.6664,1.6661,1.6662,27400000.0
2009-04-03 01:33:00,1.6662,1.6662,1.66605,1.66605,6000000.0
2009-04-03 01:34:00,1.6661,1.6664,1.66605,1.6664,28600000.0
2009-04-03 01:35:00,1.66645,1.66645,1.66625,1.6664,4600000.0
2009-04-03 01:36:00,1.66665,1.66685,1.6666,1.66675,22400000.0
2009-04-03 01:37:00,1.66675,1.6668,1.6665,1.6665,16800000.0
2009-04-03 01:38:00,1.6665,1.66665,1.66635,1.6664,9800000.0
2009-04-03 01:39:00,1.6664,1.6665,1.66625,1.66625,32000000.0
2009-04-03 01:40:00,1.6664,1.6664,1.6663,1.6663,2000000.0
2009-04-03 01:41:00,1.6664,1.66645,1.6663,1.66635,7000000.0
2009-04-03 01:42:00,1.6662,1.6662,1.6658,1.6658,11000000.0
2009-04-03 01:43:00,1.66585,1.66585,1.6655,1.66575,11200000.0
2009-04-03 01:44:00,1.66575,1.666,1.6656,1.666,17000000.0
2009-04-03 01:45:00,1.66595,1.66595,1.6656,1.6656,9600000.0
2009-04-03 01:46:00,1.6656,1.66575,1.6654,1.66545,27400000.0
2009-04-03 01:47:00,1.6655,1.66555,1.66495,1.6652,17800000.0
2009-04-03 01:48:00,1.66525,1.66525,1.664,1.6644,58800000.0
2009-04-03 01:49:00,1.6644,1.66495,1.6644,1.66495,11000000.0
2009-04-03 01:50:00,1.66505,1.66515,1.66505,1.66515,4000000.0
2009-04-03 01:51:00,1.66515,1.66545,1.66515,1.6654,7000000.0
2009-04-03 01:52:00,1.66535,1.66595,1.66535,1.6659,13000000.0
2009-04-03 01:53:00,1.66555,1.6662,1.66555,1.6662,37400000.0
2009-04-03 01:54:00,1.6663,1.6664,1.6662,1.6664,19400000.0
2009-04-03 01:55:00,1.6663,1.6672,1.6662,1.667,34000000.0
2009-04-03 01:56:00,1.6671,1.6671,1.6651,1.66615,297000000.0
2009-04-03 01:57:00,1.66605,1.66615,1.6656,1.6658,252400000.0
2009-04-03 01:58:00,1.6658,1.66595,1.66505,1.6653,108000000.0
2009-04-03 01:59:00,1.66535,1.66535,1.66435,1.66485,64200000.0
2009-04-03 02:00:00,1.665,1.6651,1.6643,1.66455,31100000.0
2009-04-03 02:01:00,1.66455,1.6651,1.66405,1.6646,87600000.0
2009-04-03 02:02:00,1.6646,1.66475,1.6644,1.66455,39000000.0
2009-04-03 02:03:00,1.6648,1.66485,1.6646,1.66485,9000000.0
2009-04-03 02:04:00,1.66485,1.666,1.66475,1.66575,73400000.0
2009-04-03 02:05:00,1.66525,1.66605,1.66445,1.66555,54600000.0
2009-04-03 02:06:00,1.66555,1.66605,1.66555,1.6658,40200000.0
2009-04-03 02:07:00,1.6658,1.66595,1.66485,1.66485,39800000.0
2009-04-03 02:08:00,1.66485,1.66545,1.66475,1.6654,37200000.0
2009-04-03 02:09:00,1.66545,1.66575,1.6652,1.6656,29800000.0
2009-04-03 02:10:00,1.6655,1.66605,1.6653,1.6653,48800000.0
2009-04-03 02:11:00,1.66515,1.6655,1.6651,1.6652,75200000.0
2009-04-03 02:12:00,1.6652,1.6652,1.665,1.66515,27400000.0
2009-04-03 02:13:00,1.66515,1.66515,1.66465,1.66465,32400000.0
2009-04-03 02:14:00,1.6647,1.6653,1.66465,1.66495,51200000.0
2009-04-03 02:15:00,1.66495,1.66555,1.66495,1.66525,53800000.0
2009-04-03 02:16:00,1.6654,1.6659,1.66485,1.66555,200800000.0
2009-04-03 02:17:00,1.6656,1.666,1.66525,1.6655,170000000.0
2009-04-03 02:18:00,1.66505,1.6651,1.66405,1.6646,73400000.0
2009-04-03 02:19:00,1.66455,1.66515,1.6643,1.66505,54200000.0
2009-04-03 02:20:00,1.66505,1.66555,1.6643,1.6644,67200000.0
2009-04-03 02:21:00,1.66435,1.66495,1.66435,1.66495,29200000.0
2009-04-03 02:22:00,1.66515,1.66595,1.66515,1.6658,42200000.0
2009-04-03 02:23:00,1.66575,1.66575,1.6646,1.6647,91400000.0
2009-04-03 02:24:00,1.6647,1.66495,1.66345,1.6638,75200000.0
2009-04-03 02:25:00,1.6637,1.66385,1.6634,1.66355,126800000.0
2009-04-03 02:26:00,1.66365,1.6637,1.66305,1.66315,142800000.0
2009-04-03 02:27:00,1.66325,1.6641,1.66315,1.664,177600000.0
2009-04-03 02:28:00,1.66395,1.664,1.66375,1.6638,184000000.0
2009-04-03 02:29:00,1.66375,1.66375,1.66335,1.66335,83200000.0
2009-04-03 02:30:00,1.6634,1.6636,1.6634,1.66345,121600000.0
2009-04-03 02:31:00,1.66355,1.66355,1.66175,1.6633,706000000.0
2009-04-03 02:32:00,1.6633,1.6635,1.66285,1.66335,691000000.0
2009-04-03 02:33:00,1.66345,1.6637,1.66345,1.66345,204800000.0
2009-04-03 02:34:00,1.6635,1.66405,1.6631,1.66405,60200000.0
2009-04-03 02:35:00,1.6643,1.6643,1.66365,1.66375,34000000.0
2009-04-03 02:36:00,1.6638,1.6645,1.6634,1.6634,62000000.0
2009-04-03 02:37:00,1.66325,1.66455,1.66255,1.6645,118200000.0
2009-04-03 02:38:00,1.66475,1.6649,1.66255,1.66365,290800000.0
2009-04-03 02:39:00,1.66365,1.6645,1.66365,1.6641,114400000.0
2009-04-03 02:40:00,1.6642,1.66455,1.6635,1.6637,33600000.0
2009-04-03 02:41:00,1.66375,1.664,1.6637,1.664,10200000.0
2009-04-03 02:42:00,1.66395,1.66405,1.663,1.66305,57400000.0
2009-04-03 02:43:00,1.66305,1.66405,1.66305,1.6639,46400000.0
2009-04-03 02:44:00,1.66385,1.6639,1.66355,1.66365,21000000.0
2009-04-03 02:45:00,1.6637,1.6637,1.6633,1.66345,28000000.0
2009-04-03 02:46:00,1.66335,1.66365,1.66275,1.66365,81000000.0
2009-04-03 02:47:00,1.664,1.66455,1.664,1.66435,46200000.0
2009-04-03 02:48:00,1.6648,1.6651,1.6647,1.66475,29800000.0
2009-04-03 02:49:00,1.6647,1.6647,1.6644,1.66465,25000000.0
2009-04-03 02:50:00,1.66465,1.6656,1.66445,1.6654,270600000.0
2009-04-03 02:51:00,1.66525,1.66525,1.66415,1.66505,40600000.0
2009-04-03 02:52:00,1.66505,1.66515,1.66465,1.6651,90200000.0
2009-04-03 02:53:00,1.6652,1.66595,1.6652,1.66535,27600000.0
2009-04-03 02:54:00,1.6655,1.6655,1.66505,1.66525,29200000.0
2009-04-03 02:55:00,1.66525,1.6656,1.6649,1.66555,60000000.0
2009-04-03 02:56:00,1.6656,1.6656,1.6652,1.6653,31600000.0
2009-04-03 02:57:00,1.66545,1.66645,1.66545,1.6661,65600000.0
2009-04-03 02:58:00,1.6661,1.6669,1.66575,1.66595,52000000.0
2009-04-03 02:59:00,1.66595,1.66645,1.6646,1.66635,84400000.0
2009-04-03 03:00:00,1.66645,1.66645,1.6663,1.6663,20000000.0
2009-04-03 03:01:00,1.66635,1.66645,1.6658,1.6658,21200000.0
2009-04-03 03:02:00,1.66585,1.66595,1.66575,1.66585,100400000.0
2009-04-03 03:03:00,1.66595,1.6661,1.6658,1.66605,159400000.0
2009-04-03 03:04:00,1.6661,1.6666,1.66595,1.6663,179000000.0
2009-04-03 03:05:00,1.66635,1.66655,1.66595,1.6664,132400000.0
2009-04-03 03:06:00,1.6664,1.66665,1.6661,1.66615,122400000.0
2009-04-03 03:07:00,1.6663,1.66675,1.6663,1.6663,42800000.0
2009-04-03 03:08:00,1.66615,1.66615,1.6655,1.6658,124600000.0
2009-04-03 03:09:00,1.6659,1.66695,1.6659,1.66675,313400000.0
2009-04-03 03:10:00,1.66675,1.66685,1.6657,1.6658,350600000.0
2009-04-03 03:11:00,1.66585,1.6668,1.66585,1.6666,178800000.0
2009-04-03 03:12:00,1.66655,1.66705,1.6665,1.6665,44200000.0
2009-04-03 03:13:00,1.6668,1.66755,1.6661,1.6667,206000000.0
2009-04-03 03:14:00,1.66685,1.6676,1.6666,1.6666,208000000.0
2009-04-03 03:15:00,1.66645,1.667,1.6652,1.6663,184800000.0
2009-04-03 03:16:00,1.66615,1.6674,1.66615,1.6674,74800000.0
2009-04-03 03:17:00,1.6673,1.66755,1.66695,1.66755,30400000.0
2009-04-03 03:18:00,1.66755,1.6677,1.66525,1.6656,421000000.0
2009-04-03 03:19:00,1.6656,1.6658,1.6656,1.6657,67200000.0
2009-04-03 03:20:00,1.66565,1.66575,1.66525,1.66535,78000000.0
2009-04-03 03:21:00,1.66545,1.66545,1.6648,1.66495,50600000.0
2009-04-03 03:22:00,1.66485,1.66485,1.6639,1.66445,50000000.0
2009-04-03 03:23:00,1.6645,1.66475,1.6644,1.66475,29400000.0
2009-04-03 03:24:00,1.6647,1.6647,1.66325,1.6635,40200000.0
2009-04-03 03:25:00,1.6635,1.66465,1.6634,1.66465,109200000.0
2009-04-03 03:26:00,1.6647,1.6647,1.66435,1.66435,51600000.0
2009-04-03 03:27:00,1.66445,1.6647,1.66435,1.66455,17400000.0
2009-04-03 03:28:00,1.6646,1.66475,1.6646,1.6646,9800000.0
2009-04-03 03:29:00,1.66445,1.6647,1.66435,1.66465,26000000.0
2009-04-03 03:30:00,1.6641,1.6646,1.6639,1.6643,35400000.0
2009-04-03 03:31:00,1.6643,1.6648,1.6643,1.6647,28600000.0
2009-04-03 03:32:00,1.6648,1.6653,1.6646,1.6653,58000000.0
2009-04-03 03:33:00,1.6652,1.66545,1.665,1.66525,31800000.0
2009-04-03 03:34:00,1.6654,1.66595,1.6654,1.6659,242800000.0
2009-04-03 03:35:00,1.66595,1.66595,1.66555,1.66585,106600000.0
2009-04-03 03:36:00,1.6658,1.6659,1.66575,1.66575,18600000.0
2009-04-03 03:37:00,1.66575,1.66615,1.6649,1.665,70000000.0
2009-04-03 03:38:00,1.6651,1.66605,1.66485,1.66505,139000000.0
2009-04-03 03:39:00,1.6651,1.6654,1.66475,1.6654,77200000.0
2009-04-03 03:40:00,1.66535,1.6655,1.66455,1.66455,87000000.0
2009-04-03 03:41:00,1.6644,1.66455,1.6643,1.6643,59600000.0
2009-04-03 03:42:00,1.66382,1.66382,1.66375,1.66377,4000000.0
2009-04-03 03:43:00,1.66435,1.66445,1.66435,1.6644,4000000.0
2009-04-03 03:44:00,1.66435,1.6645,1.6639,1.664,13800000.0
2009-04-03 03:45:00,1.66405,1.6644,1.66405,1.6644,8000000.0
2009-04-03 03:46:00,1.6642,1.66435,1.66415,1.6643,12200000.0
2009-04-03 03:47:00,1.66435,1.6646,1.6642,1.6646,21000000.0
2009-04-03 03:48:00,1.66455,1.6646,1.6641,1.6641,5000000.0
2009-04-03 03:49:00,1.66405,1.66455,1.66325,1.66425,183800000.0
2009-04-03 03:50:00,1.66425,1.66565,1.664,1.6653,254200000.0
2009-04-03 03:51:00,1.66525,1.6655,1.66405,1.66405,35600000.0
2009-04-03 03:52:00,1.66435,1.6644,1.66355,1.66375,62600000.0
2009-04-03 03:53:00,1.66385,1.664,1.6638,1.6639,68000000.0
2009-04-03 03:54:00,1.6639,1.66495,1.6639,1.6646,156800000.0
2009-04-03 03:55:00,1.6646,1.66565,1.6638,1.66555,240800000.0
2009-04-03 03:56:00,1.6656,1.66665,1.66415,1.66665,166000000.0
2009-04-03 03:57:00,1.66665,1.66685,1.66465,1.6653,163600000.0
2009-04-03 03:58:00,1.66545,1.6661,1.6648,1.6649,60200000.0
2009-04-03 03:59:00,1.6649,1.66525,1.6649,1.66525,26000000.0
2009-04-03 04:00:00,1.66535,1.66555,1.66525,1.66535,36600000.0
2009-04-03 04:01:00,1.6654,1.6657,1.66535,1.6655,26400000.0
2009-04-03 04:02:00,1.6655,1.666,1.6655,1.66585,29600000.0
2009-04-03 04:03:00,1.66595,1.66595,1.66535,1.66555,60600000.0
2009-04-03 04:04:00,1.66555,1.6659,1.66555,1.6659,48200000.0
2009-04-03 04:05:00,1.66585,1.666,1.66585,1.6659,18600000.0
2009-04-03 04:06:00,1.6658,1.6659,1.66465,1.6647,69200000.0
2009-04-03 04:07:00,1.66475,1.66515,1.6647,1.6651,25200000.0
2009-04-03 04:08:00,1.66495,1.66515,1.66495,1.66505,11600000.0
2009-04-03 04:09:00,1.6651,1.66525,1.6651,1.6652,12000000.0
2009-04-03 04:10:00,1.6652,1.66585,1.66515,1.66585,11800000.0
2009-04-03 04:11:00,1.66605,1.66645,1.6655,1.6664,37600000.0
2009-04-03 04:12:00,1.6663,1.6663,1.66545,1.6662,42400000.0
2009-04-03 04:13:00,1.66615,1.66645,1.66615,1.66645,5800000.0
2009-04-03 04:14:00,1.6664,1.66645,1.66585,1.66625,16400000.0
2009-04-03 04:15:00,1.66635,1.66645,1.66615,1.6662,31000000.0
2009-04-03 04:16:00,1.6662,1.6663,1.66615,1.6663,14800000.0
2009-04-03 04:17:00,1.66625,1.66625,1.66605,1.66605,26400000.0
2009-04-03 04:18:00,1.6661,1.6661,1.6652,1.6655,38600000.0
2009-04-03 04:19:00,1.6654,1.66555,1.66495,1.6651,50600000.0
2009-04-03 04:20:00,1.66505,1.66515,1.6647,1.66485,54400000.0
2009-04-03 04:21:00,1.6649,1.6651,1.66475,1.6649,35400000.0
2009-04-03 04:22:00,1.66495,1.66625,1.66485,1.6659,86000000.0
2009-04-03 04:23:00,1.66585,1.66585,1.6654,1.6656,27000000.0
2009-04-03 04:24:00,1.66565,1.66625,1.66565,1.66605,27600000.0
2009-04-03 04:25:00,1.666,1.66625,1.6658,1.6661,34000000.0
2009-04-03 04:26:00,1.6661,1.6661,1.66585,1.66595,47400000.0
2009-04-03 04:27:00,1.6659,1.66625,1.6659,1.6661,44200000.0
2009-04-03 04:28:00,1.66605,1.66635,1.6658,1.6658,76000000.0
2009-04-03 04:29:00,1.66585,1.66655,1.66585,1.66655,42600000.0
2009-04-03 04:30:00,1.6664,1.66665,1.6659,1.666,39400000.0
2009-04-03 04:31:00,1.66615,1.6663,1.6661,1.6663,4000000.0
2009-04-03 04:32:00,1.6664,1.6668,1.6663,1.6663,23600000.0
2009-04-03 04:33:00,1.6663,1.6664,1.6663,1.6664,5600000.0
2009-04-03 04:34:00,1.66655,1.6666,1.66655,1.66655,8800000.0
2009-04-03 04:35:00,1.66655,1.66685,1.66655,1.6668,19200000.0
2009-04-03 04:36:00,1.66675,1.66685,1.66665,1.66675,8400000.0
2009-04-03 04:37:00,1.66665,1.6668,1.6666,1.66675,16200000.0
2009-04-03 04:38:00,1.66665,1.66665,1.66665,1.66665,3200000.0
2009-04-03 04:39:00,1.66665,1.66665,1.66665,1.66665,2000000.0
2009-04-03 04:40:00,1.6666,1.6666,1.6665,1.6665,4200000.0
2009-04-03 04:41:00,1.66645,1.6666,1.66625,1.66625,16400000.0
2009-04-03 04:42:00,1.6663,1.6663,1.66625,1.6663,6000000.0
2009-04-03 04:43:00,1.6663,1.6663,1.6663,1.6663,8600000.0
2009-04-03 04:44:00,1.6663,1.6665,1.6663,1.66635,15400000.0
2009-04-03 04:45:00,1.66577,1.66577,1.66572,1.66572,27800000.0
2009-04-03 04:46:00,1.6664,1.66675,1.6664,1.6666,27800000.0
2009-04-03 04:47:00,1.66655,1.66665,1.66645,1.66655,20400000.0
2009-04-03 04:48:00,1.6667,1.6673,1.6667,1.6671,42400000.0
2009-04-03 04:49:00,1.66735,1.6674,1.66665,1.66665,62200000.0
2009-04-03 04:50:00,1.66675,1.6668,1.6665,1.6665,24000000.0
2009-04-03 04:51:00,1.66635,1.6667,1.66635,1.6665,42600000.0
2009-04-03 04:52:00,1.66655,1.66655,1.6665,1.6665,6000000.0
2009-04-03 04:53:00,1.66612,1.66615,1.66605,1.66605,116800000.0
2009-04-03 04:54:00,1.6665,1.66725,1.66635,1.66655,116800000.0
2009-04-03 04:55:00,1.6665,1.66655,1.66635,1.66655,48800000.0
2009-04-03 04:56:00,1.6665,1.6665,1.66635,1.66645,34400000.0
2009-04-03 04:57:00,1.66645,1.6667,1.66645,1.6667,22000000.0
2009-04-03 04:58:00,1.6667,1.66675,1.6666,1.66675,34800000.0
2009-04-03 04:59:00,1.6667,1.6668,1.6665,1.66675,89800000.0
2009-04-03 05:00:00,1.66665,1.6668,1.66665,1.66675,38600000.0
2009-04-03 05:01:00,1.6668,1.6668,1.6663,1.6663,38200000.0
2009-04-03 05:02:00,1.6663,1.66665,1.6663,1.6663,24400000.0
2009-04-03 05:03:00,1.66595,1.66645,1.66595,1.66645,17400000.0
2009-04-03 05:04:00,1.66635,1.66635,1.66515,1.66545,74200000.0
2009-04-03 05:05:00,1.66545,1.66655,1.66545,1.66605,68600000.0
2009-04-03 05:06:00,1.666,1.66605,1.6659,1.66595,8000000.0
2009-04-03 05:07:00,1.666,1.666,1.66585,1.66585,9200000.0
2009-04-03 05:08:00,1.6658,1.6658,1.66545,1.66545,6000000.0
2009-04-03 05:09:00,1.66555,1.66585,1.66555,1.66585,6000000.0
2009-04-03 05:10:00,1.6658,1.6658,1.66535,1.66565,76800000.0
2009-04-03 05:11:00,1.66565,1.66565,1.6649,1.66545,51200000.0
2009-04-03 05:12:00,1.6655,1.6655,1.6654,1.6654,3000000.0
2009-04-03 05:13:00,1.6655,1.66565,1.6655,1.66565,2000000.0
2009-04-03 05:14:00,1.6657,1.66595,1.6657,1.66595,4000000.0
2009-04-03 05:15:00,1.666,1.66655,1.666,1.66655,29200000.0
2009-04-03 05:16:00,1.6666,1.6666,1.6663,1.6663,15200000.0
2009-04-03 05:17:00,1.6663,1.6664,1.6663,1.6664,4000000.0
2009-04-03 05:18:00,1.66605,1.66607,1.66605,1.66607,6000000.0
2009-04-03 05:19:00,1.6663,1.66645,1.6663,1.6664,6000000.0
2009-04-03 05:20:00,1.6663,1.66645,1.6663,1.66645,2000000.0
2009-04-03 05:21:00,1.6665,1.6665,1.66545,1.6658,25200000.0
2009-04-03 05:22:00,1.6658,1.6659,1.66515,1.66575,33600000.0
2009-04-03 05:23:00,1.6657,1.6657,1.665,1.66525,32400000.0
2009-04-03 05:24:00,1.6653,1.66595,1.6653,1.6659,27000000.0
2009-04-03 05:25:00,1.6659,1.66635,1.6659,1.6662,34000000.0
2009-04-03 05:26:00,1.6662,1.6662,1.6661,1.6661,17000000.0
2009-04-03 05:27:00,1.666,1.66625,1.66595,1.66625,17600000.0
2009-04-03 05:28:00,1.6662,1.6662,1.66605,1.66605,11000000.0
2009-04-03 05:29:00,1.6662,1.66625,1.66545,1.6659,78200000.0
2009-04-03 05:30:00,1.6659,1.6661,1.66585,1.6661,51400000.0
2009-04-03 05:31:00,1.66615,1.6667,1.66595,1.6667,40200000.0
2009-04-03 05:32:00,1.66685,1.66695,1.66605,1.6667,16200000.0
2009-04-03 05:33:00,1.66675,1.66675,1.66665,1.66665,4200000.0
2009-04-03 05:34:00,1.66665,1.6669,1.66665,1.6669,14200000.0
2009-04-03 05:35:00,1.667,1.6672,1.6669,1.66705,23000000.0
2009-04-03 05:36:00,1.667,1.66705,1.66695,1.66695,10000000.0
2009-04-03 05:37:00,1.66695,1.66705,1.66685,1.66705,17000000.0
2009-04-03 05:38:00,1.66705,1.66715,1.66705,1.66715,8000000.0
2009-04-03 05:39:00,1.6671,1.6672,1.667,1.6672,13000000.0
2009-04-03 05:40:00,1.6671,1.6673,1.667,1.66725,21800000.0
2009-04-03 05:41:00,1.66705,1.6674,1.66705,1.6673,8000000.0
2009-04-03 05:42:00,1.6673,1.6673,1.6673,1.6673,6000000.0
2009-04-03 05:43:00,1.6673,1.6673,1.66675,1.66675,16600000.0
2009-04-03 05:44:00,1.66675,1.6669,1.6656,1.6659,34000000.0
2009-04-03 05:45:00,1.6659,1.6659,1.6658,1.6658,7200000.0
2009-04-03 05:46:00,1.6657,1.6659,1.6657,1.66585,16800000.0
2009-04-03 05:47:00,1.6658,1.6664,1.6658,1.6664,16000000.0
2009-04-03 05:48:00,1.6664,1.66685,1.6663,1.66685,42600000.0
2009-04-03 05:49:00,1.66685,1.66685,1.66645,1.6665,83800000.0
2009-04-03 05:50:00,1.6665,1.66685,1.66635,1.6666,40600000.0
2009-04-03 05:51:00,1.66665,1.66735,1.6666,1.6672,41400000.0
2009-04-03 05:52:00,1.6672,1.66735,1.6672,1.66735,6000000.0
2009-04-03 05:53:00,1.66696,1.66696,1.66687,1.66694,9000000.0
2009-04-03 05:54:00,1.66735,1.66735,1.66725,1.66735,9000000.0
2009-04-03 05:55:00,1.66725,1.66735,1.667,1.667,10000000.0
2009-04-03 05:56:00,1.66715,1.66725,1.66645,1.66725,57400000.0
2009-04-03 05:57:00,1.66725,1.6676,1.667,1.6674,12200000.0
2009-04-03 05:58:00,1.66755,1.6677,1.6667,1.66735,33800000.0
2009-04-03 05:59:00,1.66735,1.66735,1.66735,1.66735,2000000.0
2009-04-03 06:00:00,1.6674,1.6674,1.6674,1.6674,1000000.0
2009-04-03 06:01:00,1.66745,1.66745,1.66745,1.66745,1000000.0
2009-04-03 06:02:00,1.66745,1.66765,1.66705,1.6675,28200000.0
2009-04-03 06:03:00,1.6674,1.668,1.6671,1.66785,65000000.0
2009-04-03 06:04:00,1.6679,1.668,1.66775,1.66775,14000000.0
2009-04-03 06:05:00,1.6676,1.6676,1.66725,1.66725,9200000.0
2009-04-03 06:06:00,1.66715,1.66725,1.66665,1.66675,45000000.0
2009-04-03 06:07:00,1.6669,1.66695,1.6669,1.66695,14400000.0
2009-04-03 06:08:00,1.667,1.667,1.66675,1.66675,65200000.0
2009-04-03 06:09:00,1.6668,1.66685,1.6666,1.66665,16400000.0
2009-04-03 06:10:00,1.6668,1.66695,1.6666,1.6667,25800000.0
2009-04-03 06:11:00,1.6668,1.66695,1.66655,1.6667,27600000.0
2009-04-03 06:12:00,1.66665,1.66685,1.66665,1.6668,16000000.0
2009-04-03 06:13:00,1.6668,1.6668,1.6663,1.6663,13000000.0
2009-04-03 06:14:00,1.66625,1.66625,1.666,1.66605,10600000.0
2009-04-03 06:15:00,1.66595,1.666,1.6653,1.666,56400000.0
2009-04-03 06:16:00,1.666,1.666,1.66585,1.666,8000000.0
2009-04-03 06:17:00,1.66605,1.66605,1.666,1.666,3000000.0
2009-04-03 06:18:00,1.66605,1.66615,1.666,1.666,7000000.0
2009-04-03 06:19:00,1.666,1.66605,1.666,1.66605,3000000.0
2009-04-03 06:20:00,1.666,1.6661,1.6657,1.6658,13600000.0
2009-04-03 06:21:00,1.66585,1.667,1.6657,1.667,22600000.0
2009-04-03 06:22:00,1.66715,1.66715,1.66515,1.66545,133600000.0
2009-04-03 06:23:00,1.6655,1.6657,1.66545,1.66565,52200000.0
2009-04-03 06:24:00,1.6658,1.66585,1.6654,1.6655,21600000.0
2009-04-03 06:25:00,1.66545,1.66595,1.66545,1.6655,61800000.0
2009-04-03 06:26:00,1.66555,1.66575,1.66555,1.66575,20200000.0
2009-04-03 06:27:00,1.66585,1.6661,1.66565,1.6657,33800000.0
2009-04-03 06:28:00,1.66585,1.66615,1.66585,1.66595,32400000.0
2009-04-03 06:29:00,1.6659,1.66625,1.6656,1.66625,31600000.0
2009-04-03 06:30:00,1.66635,1.66635,1.66635,1.66635,2000000.0
2009-04-03 06:31:00,1.6664,1.6664,1.6663,1.6663,3000000.0
2009-04-03 06:32:00,1.66635,1.66645,1.6663,1.6664,12000000.0
2009-04-03 06:33:00,1.66645,1.66675,1.66645,1.6667,14000000.0
2009-04-03 06:34:00,1.6667,1.6668,1.6667,1.6667,12200000.0
2009-04-03 06:35:00,1.6667,1.6667,1.6665,1.6665,29200000.0
2009-04-03 06:36:00,1.6666,1.6667,1.6665,1.6666,17800000.0
2009-04-03 06:37:00,1.6666,1.6666,1.6666,1.6666,5800000.0
2009-04-03 06:38:00,1.66665,1.66675,1.66655,1.66675,13600000.0
2009-04-03 06:39:00,1.66665,1.66665,1.66665,1.66665,3000000.0
2009-04-03 06:40:00,1.66656,1.66657,1.66652,1.66655,2000000.0
2009-04-03 06:41:00,1.6666,1.6666,1.66655,1.66655,2000000.0
2009-04-03 06:42:00,1.6667,1.66675,1.6667,1.66675,3000000.0
2009-04-03 06:43:00,1.6668,1.6668,1.6667,1.66675,3000000.0
2009-04-03 06:44:00,1.6668,1.6668,1.6667,1.6667,12000000.0
2009-04-03 06:45:00,1.66645,1.66645,1.66595,1.66605,73400000.0
2009-04-03 06:46:00,1.66605,1.6661,1.66595,1.66605,16000000.0
2009-04-03 06:47:00,1.66605,1.6661,1.6658,1.666,52800000.0
2009-04-03 06:48:00,1.66595,1.6664,1.66595,1.66635,56000000.0
2009-04-03 06:49:00,1.66635,1.66645,1.66625,1.66625,25600000.0
2009-04-03 06:50:00,1.66625,1.66625,1.6656,1.66565,44800000.0
2009-04-03 06:51:00,1.66565,1.66635,1.6656,1.6661,43200000.0
2009-04-03 06:52:00,1.6661,1.6663,1.6661,1.6662,22600000.0
2009-04-03 06:53:00,1.6662,1.6662,1.6661,1.6661,15000000.0
2009-04-03 06:54:00,1.6661,1.6662,1.66585,1.66585,43200000.0
2009-04-03 06:55:00,1.6658,1.666,1.6658,1.66595,33400000.0
2009-04-03 06:56:00,1.66595,1.66605,1.66585,1.66585,38000000.0
2009-04-03 06:57:00,1.6659,1.66675,1.6659,1.66675,27600000.0
2009-04-03 06:58:00,1.6668,1.6668,1.66655,1.6667,23800000.0
2009-04-03 06:59:00,1.66665,1.66675,1.66605,1.66675,40600000.0
2009-04-03 07:00:00,1.66675,1.66675,1.6666,1.6666,8200000.0
2009-04-03 07:01:00,1.6665,1.6666,1.6664,1.6664,13400000.0
2009-04-03 07:02:00,1.6664,1.66655,1.666,1.66615,18200000.0
2009-04-03 07:03:00,1.6662,1.6665,1.6662,1.6662,25200000.0
2009-04-03 07:04:00,1.6662,1.6666,1.6662,1.66645,35200000.0
2009-04-03 07:05:00,1.66645,1.66675,1.66625,1.6663,27600000.0
2009-04-03 07:06:00,1.66645,1.66645,1.66625,1.6663,31200000.0
2009-04-03 07:07:00,1.6663,1.66675,1.6663,1.6665,22800000.0
2009-04-03 07:08:00,1.66645,1.66645,1.666,1.66605,16400000.0
2009-04-03 07:09:00,1.666,1.666,1.6652,1.66525,40400000.0
2009-04-03 07:10:00,1.6654,1.66565,1.66495,1.6654,79400000.0
2009-04-03 07:11:00,1.66545,1.66605,1.66535,1.6658,91000000.0
2009-04-03 07:12:00,1.66575,1.6666,1.66575,1.6666,75000000.0
2009-04-03 07:13:00,1.6666,1.6666,1.66595,1.66615,47600000.0
2009-04-03 07:14:00,1.66615,1.66655,1.66605,1.66655,34400000.0
2009-04-03 07:15:00,1.6665,1.6665,1.6657,1.6657,26200000.0
2009-04-03 07:16:00,1.66565,1.66565,1.66425,1.6648,25800000.0
2009-04-03 07:17:00,1.6649,1.6649,1.66465,1.66465,21000000.0
2009-04-03 07:18:00,1.66465,1.6651,1.66465,1.6651,10000000.0
2009-04-03 07:19:00,1.66515,1.66585,1.6651,1.66585,34600000.0
2009-04-03 07:20:00,1.66585,1.66625,1.66565,1.66625,27400000.0
2009-04-03 07:21:00,1.6663,1.6663,1.666,1.6661,30000000.0
2009-04-03 07:22:00,1.6661,1.6662,1.6659,1.66615,35200000.0
2009-04-03 07:23:00,1.6662,1.6663,1.6661,1.66615,23600000.0
2009-04-03 07:24:00,1.666,1.6661,1.66565,1.66575,76000000.0
2009-04-03 07:25:00,1.666,1.66605,1.66505,1.6653,28400000.0
2009-04-03 07:26:00,1.6653,1.6657,1.66525,1.66555,25200000.0
2009-04-03 07:27:00,1.6655,1.6655,1.66525,1.6653,9400000.0
2009-04-03 07:28:00,1.66525,1.66545,1.66525,1.6654,10000000.0
2009-04-03 07:29:00,1.66545,1.66555,1.66545,1.66555,2000000.0
2009-04-03 07:30:00,1.66565,1.6657,1.66565,1.66565,5000000.0
2009-04-03 07:31:00,1.66555,1.6656,1.6655,1.6656,9200000.0
2009-04-03 07:32:00,1.66555,1.66555,1.6653,1.66535,19800000.0
2009-04-03 07:33:00,1.6653,1.6653,1.66435,1.6644,44200000.0
2009-04-03 07:34:00,1.66435,1.66485,1.66435,1.66485,32600000.0
2009-04-03 07:35:00,1.66485,1.6657,1.66485,1.66535,25800000.0
2009-04-03 07:36:00,1.6654,1.6657,1.66535,1.66545,28600000.0
2009-04-03 07:37:00,1.66535,1.66545,1.66445,1.6649,36400000.0
2009-04-03 07:38:00,1.66485,1.66595,1.66485,1.6656,75400000.0
2009-04-03 07:39:00,1.66565,1.6662,1.66495,1.66515,51200000.0
2009-04-03 07:40:00,1.6653,1.66575,1.6653,1.6657,56800000.0
2009-04-03 07:41:00,1.6658,1.66605,1.6656,1.66585,44000000.0
2009-04-03 07:42:00,1.66585,1.666,1.66565,1.6657,44800000.0
2009-04-03 07:43:00,1.66555,1.66555,1.6651,1.66515,21800000.0
2009-04-03 07:44:00,1.6652,1.6659,1.66515,1.6658,37800000.0
2009-04-03 07:45:00,1.6658,1.66595,1.6658,1.66585,47400000.0
2009-04-03 07:46:00,1.66585,1.66625,1.66575,1.66595,27400000.0
2009-04-03 07:47:00,1.66595,1.66615,1.66595,1.66615,25200000.0
2009-04-03 07:48:00,1.66615,1.66615,1.66585,1.66585,17600000.0
2009-04-03 07:49:00,1.6658,1.666,1.6657,1.6659,18800000.0
2009-04-03 07:50:00,1.66585,1.66585,1.6656,1.6657,19400000.0
2009-04-03 07:51:00,1.6657,1.66575,1.6654,1.6654,23800000.0
2009-04-03 07:52:00,1.66545,1.66545,1.66395,1.6645,92800000.0
2009-04-03 07:53:00,1.6646,1.6647,1.66445,1.6645,92400000.0
2009-04-03 07:54:00,1.6645,1.66455,1.6644,1.6644,10000000.0
2009-04-03 07:55:00,1.66435,1.66495,1.66425,1.66495,34600000.0
2009-04-03 07:56:00,1.6649,1.6655,1.6649,1.66515,26600000.0
2009-04-03 07:57:00,1.66525,1.66575,1.66375,1.6646,122200000.0
2009-04-03 07:58:00,1.6646,1.6651,1.66445,1.66495,133000000.0
2009-04-03 07:59:00,1.665,1.66505,1.6645,1.6645,57200000.0
2009-04-03 08:00:00,1.66465,1.6648,1.66415,1.66455,193000000.0
2009-04-03 08:01:00,1.66455,1.66465,1.6643,1.66465,100600000.0
2009-04-03 08:02:00,1.6649,1.66585,1.6648,1.66565,46400000.0
2009-04-03 08:03:00,1.6657,1.6657,1.66465,1.66475,73800000.0
2009-04-03 08:04:00,1.66465,1.66495,1.6646,1.6648,76000000.0
2009-04-03 08:05:00,1.66485,1.66485,1.6645,1.66465,49800000.0
2009-04-03 08:06:00,1.66465,1.66555,1.66455,1.66545,59600000.0
2009-04-03 08:07:00,1.6656,1.6656,1.66515,1.66535,41000000.0
2009-04-03 08:08:00,1.66535,1.6654,1.66515,1.66515,30600000.0
2009-04-03 08:09:00,1.66515,1.66535,1.66475,1.66515,60600000.0
2009-04-03 08:10:00,1.66505,1.66515,1.6645,1.6651,115800000.0
2009-04-03 08:11:00,1.66495,1.66505,1.66375,1.66375,126000000.0
2009-04-03 08:12:00,1.66375,1.66485,1.66375,1.66465,213200000.0
2009-04-03 08:13:00,1.66455,1.66535,1.6639,1.6641,181800000.0
2009-04-03 08:14:00,1.6641,1.6641,1.66375,1.66375,139400000.0
2009-04-03 08:15:00,1.66375,1.66375,1.66285,1.66315,204400000.0
2009-04-03 08:16:00,1.6631,1.66325,1.66255,1.66295,162700000.0
2009-04-03 08:17:00,1.6627,1.6634,1.66215,1.66315,103000000.0
2009-04-03 08:18:00,1.66315,1.66345,1.66275,1.66305,164600000.0
2009-04-03 08:19:00,1.66305,1.6634,1.66285,1.6633,109800000.0
2009-04-03 08:20:00,1.6633,1.6633,1.6628,1.6631,118600000.0
2009-04-03 08:21:00,1.66315,1.66425,1.663,1.66425,150400000.0
2009-04-03 08:22:00,1.66405,1.6649,1.664,1.66475,97200000.0
2009-04-03 08:23:00,1.66485,1.6649,1.6637,1.66405,201000000.0
2009-04-03 08:24:00,1.6641,1.66435,1.664,1.664,92000000.0
2009-04-03 08:25:00,1.6639,1.6639,1.6631,1.6631,89800000.0
2009-04-03 08:26:00,1.66305,1.6643,1.66305,1.6643,118200000.0
2009-04-03 08:27:00,1.66415,1.6645,1.664,1.6645,96600000.0
2009-04-03 08:28:00,1.66465,1.66465,1.66405,1.6641,75600000.0
2009-04-03 08:29:00,1.6641,1.66485,1.6641,1.66425,121600000.0
2009-04-03 08:30:00,1.6643,1.66545,1.6638,1.66545,142600000.0
2009-04-03 08:31:00,1.6654,1.6656,1.66505,1.6655,55600000.0
2009-04-03 08:32:00,1.6654,1.66555,1.66485,1.66485,81800000.0
2009-04-03 08:33:00,1.6648,1.66485,1.66315,1.66405,130600000.0
2009-04-03 08:34:00,1.66415,1.66475,1.66345,1.6637,160600000.0
2009-04-03 08:35:00,1.6637,1.66445,1.663,1.6644,108200000.0
2009-04-03 08:36:00,1.6645,1.6652,1.66335,1.665,203200000.0
2009-04-03 08:37:00,1.665,1.6656,1.6645,1.6656,106200000.0
2009-04-03 08:38:00,1.6656,1.66565,1.6647,1.66555,152200000.0
2009-04-03 08:39:00,1.66565,1.66615,1.66535,1.66555,137200000.0
2009-04-03 08:40:00,1.6656,1.66565,1.66505,1.66525,113200000.0
2009-04-03 08:41:00,1.66525,1.6655,1.66515,1.66525,86600000.0
2009-04-03 08:42:00,1.66525,1.6656,1.66505,1.66525,163000000.0
2009-04-03 08:43:00,1.665,1.6653,1.66465,1.6652,86400000.0
2009-04-03 08:44:00,1.6652,1.6655,1.66515,1.66535,56600000.0
2009-04-03 08:45:00,1.6654,1.6655,1.6649,1.66495,113400000.0
2009-04-03 08:46:00,1.6652,1.6655,1.6645,1.66505,103200000.0
2009-04-03 08:47:00,1.665,1.66545,1.6644,1.6649,183200000.0
2009-04-03 08:48:00,1.66485,1.66505,1.6644,1.66505,40000000.0
2009-04-03 08:49:00,1.66515,1.66575,1.66515,1.6654,74200000.0
2009-04-03 08:50:00,1.6654,1.66585,1.66475,1.66505,161600000.0
2009-04-03 08:51:00,1.66495,1.6655,1.66435,1.6654,201000000.0
2009-04-03 08:52:00,1.66545,1.6655,1.66505,1.6651,68800000.0
2009-04-03 08:53:00,1.66505,1.66515,1.66445,1.66485,47000000.0
2009-04-03 08:54:00,1.66495,1.6651,1.6641,1.6642,103400000.0
2009-04-03 08:55:00,1.6642,1.66465,1.6642,1.6644,65800000.0
2009-04-03 08:56:00,1.66455,1.66475,1.6643,1.66445,118200000.0
2009-04-03 08:57:00,1.66445,1.66445,1.66375,1.6638,132600000.0
2009-04-03 08:58:00,1.66395,1.66545,1.66395,1.6648,189400000.0
2009-04-03 08:59:00,1.6648,1.6653,1.66445,1.665,121200000.0
2009-04-03 09:00:00,1.66485,1.66525,1.66415,1.66415,90200000.0
2009-04-03 09:01:00,1.66415,1.66435,1.66365,1.6643,204400000.0
2009-04-03 09:02:00,1.66425,1.6649,1.66365,1.66415,329400000.0
2009-04-03 09:03:00,1.6642,1.6653,1.66385,1.66495,196600000.0
2009-04-03 09:04:00,1.66495,1.665,1.66445,1.6648,220400000.0
2009-04-03 09:05:00,1.66485,1.66515,1.6644,1.6647,157600000.0
2009-04-03 09:06:00,1.66465,1.66505,1.66345,1.66415,215600000.0
2009-04-03 09:07:00,1.66425,1.66425,1.66335,1.66345,173800000.0
2009-04-03 09:08:00,1.66365,1.6637,1.66205,1.66275,312600000.0
2009-04-03 09:09:00,1.66275,1.6633,1.66245,1.6633,102400000.0
2009-04-03 09:10:00,1.6635,1.66355,1.6629,1.6629,96200000.0
2009-04-03 09:11:00,1.663,1.6632,1.6627,1.6627,30400000.0
2009-04-03 09:12:00,1.6627,1.6627,1.66175,1.66185,152000000.0
2009-04-03 09:13:00,1.66185,1.6621,1.66075,1.66165,230000000.0
2009-04-03 09:14:00,1.66155,1.6619,1.6611,1.66125,194200000.0
2009-04-03 09:15:00,1.66155,1.66215,1.6609,1.6612,197200000.0
2009-04-03 09:16:00,1.6612,1.66165,1.66065,1.6614,197000000.0
2009-04-03 09:17:00,1.66155,1.66215,1.66145,1.66175,93200000.0
2009-04-03 09:18:00,1.66175,1.66245,1.66155,1.66225,246800000.0
2009-04-03 09:19:00,1.6622,1.6629,1.6622,1.6624,126800000.0
2009-04-03 09:20:00,1.6627,1.6646,1.6622,1.66405,155800000.0
2009-04-03 09:21:00,1.66395,1.66405,1.66325,1.66385,133000000.0
2009-04-03 09:22:00,1.6639,1.6641,1.66375,1.66385,158400000.0
2009-04-03 09:23:00,1.66385,1.66445,1.6638,1.66445,259600000.0
2009-04-03 09:24:00,1.66445,1.6647,1.6642,1.6642,138600000.0
2009-04-03 09:25:00,1.6642,1.66515,1.6642,1.6646,186600000.0
2009-04-03 09:26:00,1.66455,1.66455,1.6625,1.6637,238800000.0
2009-04-03 09:27:00,1.66385,1.6643,1.6638,1.664,148600000.0
2009-04-03 09:28:00,1.664,1.6645,1.6639,1.6645,111600000.0
2009-04-03 09:29:00,1.66455,1.66465,1.66405,1.6641,101600000.0
2009-04-03 09:30:00,1.6641,1.6651,1.66395,1.6645,142600000.0
2009-04-03 09:31:00,1.66455,1.66465,1.66405,1.66425,217000000.0
2009-04-03 09:32:00,1.6642,1.6644,1.66395,1.66435,164800000.0
2009-04-03 09:33:00,1.664,1.6648,1.664,1.6644,108800000.0
2009-04-03 09:34:00,1.66455,1.66475,1.6639,1.6639,140600000.0
2009-04-03 09:35:00,1.664,1.6643,1.6639,1.6643,121800000.0
2009-04-03 09:36:00,1.6644,1.6648,1.6641,1.66425,92200000.0
2009-04-03 09:37:00,1.66425,1.6643,1.66315,1.6633,99000000.0
2009-04-03 09:38:00,1.66335,1.66355,1.66295,1.66355,66800000.0
2009-04-03 09:39:00,1.6636,1.66385,1.6635,1.66355,130800000.0
2009-04-03 09:40:00,1.66355,1.66395,1.66345,1.6636,152200000.0
2009-04-03 09:41:00,1.6636,1.6636,1.66285,1.66325,80600000.0
2009-04-03 09:42:00,1.66325,1.66325,1.66275,1.66275,68800000.0
2009-04-03 09:43:00,1.6628,1.6636,1.6628,1.6633,120800000.0
2009-04-03 09:44:00,1.66335,1.6636,1.6633,1.6636,53600000.0
2009-04-03 09:45:00,1.6637,1.66405,1.6632,1.6632,101000000.0
2009-04-03 09:46:00,1.6633,1.6639,1.6633,1.6639,160400000.0
2009-04-03 09:47:00,1.66385,1.664,1.66325,1.66335,231200000.0
2009-04-03 09:48:00,1.6634,1.66355,1.6631,1.66345,152800000.0
2009-04-03 09:49:00,1.66345,1.66345,1.66285,1.66285,139600000.0
2009-04-03 09:50:00,1.66285,1.66315,1.66285,1.66315,66000000.0
2009-04-03 09:51:00,1.66305,1.6634,1.663,1.6632,68800000.0
2009-04-03 09:52:00,1.66315,1.6632,1.6624,1.6629,140600000.0
2009-04-03 09:53:00,1.6628,1.6628,1.66205,1.66225,243600000.0
2009-04-03 09:54:00,1.66225,1.66335,1.662,1.66335,159600000.0
2009-04-03 09:55:00,1.6632,1.66355,1.6629,1.66305,161800000.0
2009-04-03 09:56:00,1.6631,1.66445,1.66305,1.66445,140200000.0
2009-04-03 09:57:00,1.6644,1.66455,1.66385,1.66415,176200000.0
2009-04-03 09:58:00,1.66415,1.6653,1.6641,1.66485,204400000.0
2009-04-03 09:59:00,1.66525,1.6665,1.66495,1.66495,219000000.0
2009-04-03 10:00:00,1.66495,1.6651,1.6636,1.6636,254600000.0
2009-04-03 10:01:00,1.6638,1.6645,1.6638,1.6645,211400000.0
2009-04-03 10:02:00,1.6645,1.66455,1.66355,1.66395,179000000.0
2009-04-03 10:03:00,1.664,1.66435,1.66365,1.66365,146200000.0
2009-04-03 10:04:00,1.66385,1.6641,1.66355,1.66375,97400000.0
2009-04-03 10:05:00,1.66385,1.6639,1.66345,1.66345,85000000.0
2009-04-03 10:06:00,1.66355,1.66445,1.66345,1.6638,125000000.0
2009-04-03 10:07:00,1.66385,1.66425,1.66355,1.66425,147400000.0
2009-04-03 10:08:00,1.66425,1.6646,1.6633,1.66415,226100000.0
2009-04-03 10:09:00,1.66415,1.66455,1.6636,1.6636,176000000.0
2009-04-03 10:10:00,1.66365,1.6648,1.66335,1.6648,199600000.0
2009-04-03 10:11:00,1.6648,1.6648,1.66375,1.6639,187800000.0
2009-04-03 10:12:00,1.6639,1.6639,1.66325,1.6637,134200000.0
2009-04-03 10:13:00,1.66365,1.664,1.66335,1.66375,114000000.0
2009-04-03 10:14:00,1.6637,1.665,1.66365,1.6644,143000000.0
2009-04-03 10:15:00,1.66445,1.66445,1.66365,1.6642,209200000.0
2009-04-03 10:16:00,1.66425,1.66495,1.66385,1.66405,101000000.0
2009-04-03 10:17:00,1.6641,1.6641,1.6635,1.664,74600000.0
2009-04-03 10:18:00,1.6641,1.66435,1.66395,1.66395,76400000.0
2009-04-03 10:19:00,1.664,1.664,1.66325,1.66345,143000000.0
2009-04-03 10:20:00,1.66345,1.6642,1.6633,1.6641,107800000.0
2009-04-03 10:21:00,1.66405,1.66505,1.66405,1.66505,239000000.0
2009-04-03 10:22:00,1.66515,1.6652,1.66455,1.66505,175600000.0
2009-04-03 10:23:00,1.66505,1.66525,1.66465,1.6651,118200000.0
2009-04-03 10:24:00,1.66435,1.6651,1.6642,1.6645,182500000.0
2009-04-03 10:25:00,1.66445,1.66495,1.6635,1.66385,205400000.0
2009-04-03 10:26:00,1.6639,1.66415,1.6634,1.6635,134800000.0
2009-04-03 10:27:00,1.66355,1.66415,1.66355,1.66375,92000000.0
2009-04-03 10:28:00,1.6638,1.66405,1.6633,1.66365,130600000.0
2009-04-03 10:29:00,1.6637,1.6637,1.6625,1.6627,258000000.0
2009-04-03 10:30:00,1.66275,1.66405,1.66275,1.6639,168000000.0
2009-04-03 10:31:00,1.6639,1.6642,1.6635,1.66405,117800000.0
2009-04-03 10:32:00,1.66405,1.6649,1.66375,1.6645,134800000.0
2009-04-03 10:33:00,1.6646,1.6649,1.66425,1.6643,187200000.0
2009-04-03 10:34:00,1.6643,1.66515,1.6643,1.66455,194200000.0
2009-04-03 10:35:00,1.66465,1.66485,1.66395,1.66475,198600000.0
2009-04-03 10:36:00,1.66475,1.66475,1.664,1.6644,193800000.0
2009-04-03 10:37:00,1.6644,1.6655,1.66425,1.6653,212600000.0
2009-04-03 10:38:00,1.6653,1.66535,1.6639,1.6645,299000000.0
2009-04-03 10:39:00,1.66475,1.6652,1.6644,1.66475,218600000.0
2009-04-03 10:40:00,1.66435,1.6649,1.6641,1.6643,270200000.0
2009-04-03 10:41:00,1.66415,1.66435,1.6638,1.6639,200600000.0
2009-04-03 10:42:00,1.66385,1.66445,1.6638,1.6642,209000000.0
2009-04-03 10:43:00,1.6642,1.6649,1.66385,1.66455,105000000.0
2009-04-03 10:44:00,1.66455,1.6651,1.6644,1.6648,100600000.0
2009-04-03 10:45:00,1.6648,1.66495,1.66325,1.6635,251600000.0
2009-04-03 10:46:00,1.66345,1.66465,1.6633,1.6643,222400000.0
2009-04-03 10:47:00,1.6643,1.665,1.66415,1.6647,220800000.0
2009-04-03 10:48:00,1.66465,1.66495,1.66435,1.6649,87800000.0
2009-04-03 10:49:00,1.66495,1.6651,1.66425,1.6644,123600000.0
2009-04-03 10:50:00,1.6643,1.66495,1.66395,1.66495,198000000.0
2009-04-03 10:51:00,1.665,1.665,1.6643,1.6648,123400000.0
2009-04-03 10:52:00,1.66485,1.66525,1.6646,1.66495,158800000.0
2009-04-03 10:53:00,1.6651,1.6654,1.66425,1.6643,163200000.0
2009-04-03 10:54:00,1.66435,1.66475,1.66405,1.6641,154200000.0
2009-04-03 10:55:00,1.66415,1.6653,1.66405,1.66505,167000000.0
2009-04-03 10:56:00,1.6652,1.66575,1.66515,1.66545,136800000.0
2009-04-03 10:57:00,1.6652,1.66575,1.6652,1.66555,149000000.0
2009-04-03 10:58:00,1.6655,1.66625,1.66405,1.66595,215600000.0
2009-04-03 10:59:00,1.666,1.6666,1.6645,1.6645,278600000.0
2009-04-03 11:00:00,1.66455,1.6665,1.66455,1.66585,273800000.0
2009-04-03 11:01:00,1.6659,1.6664,1.6654,1.66545,145200000.0
2009-04-03 11:02:00,1.6654,1.66575,1.6647,1.66555,225800000.0
2009-04-03 11:03:00,1.66545,1.666,1.66455,1.6653,263000000.0
2009-04-03 11:04:00,1.66535,1.66535,1.66445,1.66505,166400000.0
2009-04-03 11:05:00,1.665,1.66515,1.66375,1.66375,141800000.0
2009-04-03 11:06:00,1.66375,1.66535,1.66355,1.6644,366800000.0
2009-04-03 11:07:00,1.6643,1.666,1.66345,1.666,246600000.0
2009-04-03 11:08:00,1.66605,1.66605,1.6641,1.6653,217800000.0
2009-04-03 11:09:00,1.6653,1.66595,1.6652,1.66585,157000000.0
2009-04-03 11:10:00,1.6659,1.6669,1.66525,1.6663,177600000.0
2009-04-03 11:11:00,1.66625,1.6674,1.6658,1.66735,199800000.0
2009-04-03 11:12:00,1.6674,1.6675,1.66575,1.66695,196200000.0
2009-04-03 11:13:00,1.66705,1.6676,1.667,1.66705,166800000.0
2009-04-03 11:14:00,1.66705,1.6672,1.6665,1.667,98000000.0
2009-04-03 11:15:00,1.667,1.667,1.6659,1.66595,228600000.0
2009-04-03 11:16:00,1.66595,1.66635,1.66595,1.666,140200000.0
2009-04-03 11:17:00,1.666,1.666,1.66545,1.6655,120600000.0
2009-04-03 11:18:00,1.6655,1.66555,1.6653,1.6653,86600000.0
2009-04-03 11:19:00,1.6654,1.66575,1.6654,1.6656,76000000.0
2009-04-03 11:20:00,1.6656,1.6656,1.66535,1.66555,63200000.0
2009-04-03 11:21:00,1.6655,1.6655,1.66535,1.6654,53800000.0
2009-04-03 11:22:00,1.6654,1.66545,1.66535,1.66545,41000000.0
2009-04-03 11:23:00,1.66555,1.66555,1.66535,1.66545,32800000.0
2009-04-03 11:24:00,1.66545,1.66545,1.6648,1.66485,191800000.0
2009-04-03 11:25:00,1.66485,1.66535,1.66485,1.6649,114000000.0
2009-04-03 11:26:00,1.66485,1.66505,1.66475,1.665,116600000.0
2009-04-03 11:27:00,1.66505,1.66545,1.665,1.66525,41400000.0
2009-04-03 11:28:00,1.66525,1.66545,1.66455,1.6649,142200000.0
2009-04-03 11:29:00,1.6649,1.6654,1.66485,1.66535,40200000.0
2009-04-03 11:30:00,1.66525,1.6654,1.6645,1.6645,128600000.0
2009-04-03 11:31:00,1.66455,1.66505,1.6643,1.66445,174200000.0
2009-04-03 11:32:00,1.6645,1.666,1.664,1.6648,262400000.0
2009-04-03 11:33:00,1.66485,1.6653,1.6648,1.66525,82200000.0
2009-04-03 11:34:00,1.6653,1.66735,1.66505,1.66625,197200000.0
2009-04-03 11:35:00,1.6662,1.6667,1.6656,1.6656,163800000.0
2009-04-03 11:36:00,1.66555,1.66565,1.6649,1.6653,239600000.0
2009-04-03 11:37:00,1.6654,1.6655,1.665,1.66525,148200000.0
2009-04-03 11:38:00,1.6654,1.66545,1.66475,1.66505,145600000.0
2009-04-03 11:39:00,1.66535,1.66605,1.6649,1.6658,149000000.0
2009-04-03 11:40:00,1.66605,1.66605,1.6655,1.66595,177400000.0
2009-04-03 11:41:00,1.66595,1.6667,1.66575,1.6663,230800000.0
2009-04-03 11:42:00,1.66645,1.66655,1.6644,1.6645,287000000.0
2009-04-03 11:43:00,1.6645,1.66525,1.66405,1.665,122200000.0
2009-04-03 11:44:00,1.665,1.6671,1.665,1.6671,220600000.0
2009-04-03 11:45:00,1.66725,1.66725,1.6657,1.66595,258400000.0
2009-04-03 11:46:00,1.666,1.66605,1.66595,1.66605,95200000.0
2009-04-03 11:47:00,1.6661,1.6663,1.6652,1.6656,230400000.0
2009-04-03 11:48:00,1.6656,1.6659,1.66545,1.66575,100000000.0
2009-04-03 11:49:00,1.6658,1.66605,1.66575,1.66605,66000000.0
2009-04-03 11:50:00,1.66605,1.66605,1.66535,1.666,202600000.0
2009-04-03 11:51:00,1.6661,1.6672,1.66605,1.6672,81600000.0
2009-04-03 11:52:00,1.6672,1.66795,1.6666,1.6671,204800000.0
2009-04-03 11:53:00,1.66695,1.6674,1.66645,1.66675,145600000.0
2009-04-03 11:54:00,1.66705,1.66725,1.66655,1.667,129200000.0
2009-04-03 11:55:00,1.66705,1.66705,1.6663,1.66635,103600000.0
2009-04-03 11:56:00,1.6664,1.66655,1.666,1.66615,115200000.0
2009-04-03 11:57:00,1.66625,1.66655,1.66615,1.66635,75400000.0
2009-04-03 11:58:00,1.66635,1.66635,1.66605,1.6663,79600000.0
2009-04-03 11:59:00,1.6663,1.6666,1.66615,1.6663,79800000.0
2009-04-03 12:00:00,1.6664,1.6664,1.66575,1.6658,88400000.0
2009-04-03 12:01:00,1.6658,1.66595,1.6657,1.6657,131800000.0
2009-04-03 12:02:00,1.66565,1.66615,1.66565,1.6658,45600000.0
2009-04-03 12:03:00,1.6658,1.666,1.66555,1.66595,90000000.0
2009-04-03 12:04:00,1.66595,1.66615,1.6657,1.6657,97400000.0
2009-04-03 12:05:00,1.6657,1.666,1.6657,1.66595,131400000.0
2009-04-03 12:06:00,1.666,1.66615,1.6656,1.66575,170000000.0
2009-04-03 12:07:00,1.6658,1.66635,1.66545,1.6655,136600000.0
2009-04-03 12:08:00,1.66555,1.6662,1.6654,1.66575,201000000.0
2009-04-03 12:09:00,1.6659,1.66625,1.66495,1.66575,248800000.0
2009-04-03 12:10:00,1.66565,1.6658,1.6654,1.66565,40600000.0
2009-04-03 12:11:00,1.6656,1.66565,1.6649,1.6652,147000000.0
2009-04-03 12:12:00,1.6652,1.6655,1.6646,1.6647,135800000.0
2009-04-03 12:13:00,1.6646,1.66475,1.66435,1.6645,142400000.0
2009-04-03 12:14:00,1.6645,1.6649,1.66445,1.66455,144000000.0
2009-04-03 12:15:00,1.6646,1.665,1.6646,1.66485,168400000.0
2009-04-03 12:16:00,1.66485,1.6651,1.6648,1.66505,152600000.0
2009-04-03 12:17:00,1.665,1.6651,1.66465,1.6651,94800000.0
2009-04-03 12:18:00,1.66515,1.6654,1.6649,1.6649,154800000.0
2009-04-03 12:19:00,1.6649,1.66505,1.6644,1.6646,142000000.0
2009-04-03 12:20:00,1.66465,1.66535,1.66465,1.6652,87600000.0
2009-04-03 12:21:00,1.66515,1.6652,1.66405,1.66415,180200000.0
2009-04-03 12:22:00,1.66415,1.66505,1.66415,1.66465,102400000.0
2009-04-03 12:23:00,1.66475,1.665,1.6642,1.66485,101000000.0
2009-04-03 12:24:00,1.66455,1.66575,1.66445,1.6657,180800000.0
2009-04-03 12:25:00,1.6656,1.6656,1.66455,1.66475,80800000.0
2009-04-03 12:26:00,1.66485,1.66495,1.66435,1.66475,114000000.0
2009-04-03 12:27:00,1.66485,1.66555,1.6648,1.66555,71800000.0
2009-04-03 12:28:00,1.66565,1.66585,1.6643,1.6645,163000000.0
2009-04-03 12:29:00,1.66455,1.66485,1.66395,1.664,182600000.0
2009-04-03 12:30:00,1.66405,1.66455,1.6636,1.6645,153800000.0
2009-04-03 12:31:00,1.6643,1.66445,1.664,1.6643,139200000.0
2009-04-03 12:32:00,1.66435,1.665,1.6639,1.6649,133000000.0
2009-04-03 12:33:00,1.66495,1.66495,1.6645,1.66455,151600000.0
2009-04-03 12:34:00,1.66455,1.6649,1.66455,1.6648,56200000.0
2009-04-03 12:35:00,1.66485,1.66535,1.6644,1.6646,130800000.0
2009-04-03 12:36:00,1.6646,1.6647,1.66435,1.6647,127000000.0
2009-04-03 12:37:00,1.6647,1.6647,1.66445,1.66465,94400000.0
2009-04-03 12:38:00,1.6647,1.66485,1.66455,1.66455,126400000.0
2009-04-03 12:39:00,1.66455,1.6653,1.66455,1.6653,186800000.0
2009-04-03 12:40:00,1.6653,1.66615,1.66485,1.6652,201200000.0
2009-04-03 12:41:00,1.6653,1.66555,1.6649,1.66505,93200000.0
2009-04-03 12:42:00,1.6651,1.6658,1.66505,1.66545,113200000.0
2009-04-03 12:43:00,1.66555,1.66585,1.6653,1.6653,113200000.0
2009-04-03 12:44:00,1.6653,1.6655,1.664,1.6644,194800000.0
2009-04-03 12:45:00,1.6644,1.6647,1.6643,1.6646,114600000.0
2009-04-03 12:46:00,1.6646,1.6651,1.6646,1.6651,76200000.0
2009-04-03 12:47:00,1.6652,1.6654,1.66505,1.66505,43000000.0
2009-04-03 12:48:00,1.6651,1.6651,1.6642,1.6644,91800000.0
2009-04-03 12:49:00,1.6644,1.6645,1.66385,1.6641,98400000.0
2009-04-03 12:50:00,1.6642,1.6645,1.66375,1.6638,55600000.0
2009-04-03 12:51:00,1.66375,1.66435,1.6635,1.66435,118200000.0
2009-04-03 12:52:00,1.6643,1.6643,1.6637,1.66415,61600000.0
2009-04-03 12:53:00,1.66415,1.66425,1.6637,1.66385,47000000.0
2009-04-03 12:54:00,1.66385,1.6642,1.66365,1.66405,77400000.0
2009-04-03 12:55:00,1.66405,1.66405,1.6634,1.6637,43000000.0
2009-04-03 12:56:00,1.6637,1.6637,1.6628,1.6631,53000000.0
2009-04-03 12:57:00,1.66315,1.6635,1.66295,1.663,30200000.0
2009-04-03 12:58:00,1.66295,1.66355,1.66285,1.66355,62600000.0
2009-04-03 12:59:00,1.6637,1.66435,1.6636,1.66405,82800000.0
2009-04-03 13:00:00,1.664,1.66425,1.66375,1.6641,50200000.0
2009-04-03 13:01:00,1.66425,1.6643,1.6638,1.664,71000000.0
2009-04-03 13:02:00,1.6638,1.664,1.66375,1.66375,39000000.0
2009-04-03 13:03:00,1.66385,1.66405,1.66365,1.66375,45600000.0
2009-04-03 13:04:00,1.66385,1.66465,1.66385,1.66465,44600000.0
2009-04-03 13:05:00,1.66465,1.6651,1.66445,1.6651,91000000.0
2009-04-03 13:06:00,1.6651,1.6654,1.66505,1.66515,72200000.0
2009-04-03 13:07:00,1.66515,1.66585,1.66505,1.66545,60200000.0
2009-04-03 13:08:00,1.6654,1.66585,1.6654,1.6658,50200000.0
2009-04-03 13:09:00,1.6658,1.66595,1.665,1.66525,137200000.0
2009-04-03 13:10:00,1.6655,1.6661,1.6652,1.66595,73400000.0
2009-04-03 13:11:00,1.6661,1.6664,1.6657,1.6663,106800000.0
2009-04-03 13:12:00,1.6663,1.6663,1.66605,1.6663,118400000.0
2009-04-03 13:13:00,1.6663,1.66715,1.6663,1.66665,69800000.0
2009-04-03 13:14:00,1.66675,1.66695,1.66605,1.66605,43000000.0
2009-04-03 13:15:00,1.66605,1.6662,1.6657,1.666,48400000.0
2009-04-03 13:16:00,1.666,1.66645,1.66565,1.66645,60800000.0
2009-04-03 13:17:00,1.6665,1.6674,1.66645,1.66725,145200000.0
2009-04-03 13:18:00,1.66725,1.6679,1.66715,1.6674,141200000.0
2009-04-03 13:19:00,1.6676,1.66825,1.6676,1.66805,147200000.0
2009-04-03 13:20:00,1.66805,1.6686,1.66805,1.6686,30000000.0
2009-04-03 13:21:00,1.6686,1.66875,1.6675,1.66815,151000000.0
2009-04-03 13:22:00,1.6681,1.66815,1.66675,1.66675,136400000.0
2009-04-03 13:23:00,1.6664,1.66695,1.6663,1.66675,118800000.0
2009-04-03 13:24:00,1.66685,1.6672,1.6666,1.6671,156400000.0
2009-04-03 13:25:00,1.6671,1.6675,1.6671,1.66745,94600000.0
2009-04-03 13:26:00,1.6674,1.66775,1.66655,1.66695,143000000.0
2009-04-03 13:27:00,1.667,1.6677,1.6669,1.66755,113000000.0
2009-04-03 13:28:00,1.6675,1.6675,1.6667,1.6672,119400000.0
2009-04-03 13:29:00,1.66725,1.66725,1.66645,1.6668,117200000.0
2009-04-03 13:30:00,1.6669,1.667,1.66655,1.66665,103000000.0
2009-04-03 13:31:00,1.6666,1.6666,1.666,1.66605,131200000.0
2009-04-03 13:32:00,1.666,1.666,1.6655,1.6655,112000000.0
2009-04-03 13:33:00,1.6655,1.6655,1.66465,1.66525,103600000.0
2009-04-03 13:34:00,1.66525,1.66545,1.66525,1.66525,60400000.0
2009-04-03 13:35:00,1.66535,1.6655,1.66525,1.6654,74800000.0
2009-04-03 13:36:00,1.6654,1.66575,1.6653,1.66575,42000000.0
2009-04-03 13:37:00,1.6658,1.66625,1.66555,1.66605,114200000.0
2009-04-03 13:38:00,1.66605,1.66625,1.66575,1.66615,118200000.0
2009-04-03 13:39:00,1.6658,1.66615,1.6655,1.66565,108000000.0
2009-04-03 13:40:00,1.6658,1.6659,1.6656,1.6657,108600000.0
2009-04-03 13:41:00,1.66555,1.66595,1.6653,1.6656,77600000.0
2009-04-03 13:42:00,1.66565,1.66595,1.6648,1.66505,141800000.0
2009-04-03 13:43:00,1.665,1.6651,1.66435,1.6645,133400000.0
2009-04-03 13:44:00,1.66455,1.665,1.6644,1.66495,97200000.0
2009-04-03 13:45:00,1.6647,1.66485,1.66435,1.66455,108800000.0
2009-04-03 13:46:00,1.66455,1.6651,1.66455,1.6651,76200000.0
2009-04-03 13:47:00,1.665,1.6651,1.6647,1.6651,71200000.0
2009-04-03 13:48:00,1.66515,1.66585,1.66515,1.6657,90800000.0
2009-04-03 13:49:00,1.66565,1.66585,1.66535,1.66545,111800000.0
2009-04-03 13:50:00,1.66555,1.66555,1.66535,1.66535,53600000.0
2009-04-03 13:51:00,1.66535,1.66545,1.6648,1.66485,56200000.0
2009-04-03 13:52:00,1.6649,1.6653,1.6648,1.6651,64400000.0
2009-04-03 13:53:00,1.66505,1.66535,1.66505,1.66535,67400000.0
2009-04-03 13:54:00,1.66535,1.66575,1.66535,1.66575,95600000.0
2009-04-03 13:55:00,1.6657,1.6661,1.6657,1.66585,37400000.0
2009-04-03 13:56:00,1.66585,1.6661,1.6654,1.6655,94800000.0
2009-04-03 13:57:00,1.6655,1.6657,1.6652,1.6653,124400000.0
2009-04-03 13:58:00,1.6654,1.66555,1.66535,1.6654,102600000.0
2009-04-03 13:59:00,1.6654,1.66575,1.6651,1.66565,149600000.0
2009-04-03 14:00:00,1.66565,1.66565,1.66495,1.665,94400000.0
2009-04-03 14:01:00,1.665,1.6656,1.66475,1.66555,114400000.0
2009-04-03 14:02:00,1.6656,1.6663,1.66545,1.66575,151400000.0
2009-04-03 14:03:00,1.66575,1.66645,1.66565,1.66635,96000000.0
2009-04-03 14:04:00,1.6664,1.66695,1.66605,1.6664,78200000.0
2009-04-03 14:05:00,1.6664,1.6671,1.66635,1.66705,95000000.0
2009-04-03 14:06:00,1.667,1.6678,1.667,1.667,177800000.0
2009-04-03 14:07:00,1.6671,1.6675,1.66685,1.6675,88800000.0
2009-04-03 14:08:00,1.66755,1.6676,1.66725,1.6675,97800000.0
2009-04-03 14:09:00,1.66755,1.66755,1.6669,1.66705,50600000.0
2009-04-03 14:10:00,1.66715,1.66715,1.6664,1.6666,75400000.0
2009-04-03 14:11:00,1.6667,1.66715,1.6665,1.66715,136000000.0
2009-04-03 14:12:00,1.66715,1.66715,1.66655,1.6667,132000000.0
2009-04-03 14:13:00,1.6667,1.6667,1.6661,1.6663,85800000.0
2009-04-03 14:14:00,1.66625,1.66635,1.6656,1.66605,160000000.0
2009-04-03 14:15:00,1.66565,1.6667,1.66565,1.6664,224800000.0
2009-04-03 14:16:00,1.66645,1.66685,1.6663,1.66655,222000000.0
2009-04-03 14:17:00,1.66645,1.6669,1.6663,1.66685,246600000.0
2009-04-03 14:18:00,1.66685,1.6669,1.6666,1.6668,137400000.0
2009-04-03 14:19:00,1.6668,1.6673,1.66665,1.667,134000000.0
2009-04-03 14:20:00,1.66695,1.6672,1.66665,1.66675,121800000.0
2009-04-03 14:21:00,1.6667,1.6667,1.6662,1.6666,233400000.0
2009-04-03 14:22:00,1.6666,1.6669,1.66615,1.6664,184200000.0
2009-04-03 14:23:00,1.6664,1.6666,1.666,1.6665,234200000.0
2009-04-03 14:24:00,1.66655,1.66745,1.66615,1.66695,304600000.0
2009-04-03 14:25:00,1.66685,1.6671,1.6664,1.66665,246400000.0
2009-04-03 14:26:00,1.6666,1.6671,1.66535,1.66535,256200000.0
2009-04-03 14:27:00,1.6657,1.6681,1.6657,1.66725,215200000.0
2009-04-03 14:28:00,1.6673,1.6673,1.6663,1.66635,135600000.0
2009-04-03 14:29:00,1.6664,1.6701,1.6664,1.6697,202800000.0
2009-04-03 14:30:00,1.66975,1.66975,1.66475,1.6658,292000000.0
2009-04-03 14:31:00,1.66545,1.666,1.6648,1.6654,274000000.0
2009-04-03 14:32:00,1.66545,1.66625,1.6649,1.6653,297800000.0
2009-04-03 14:33:00,1.6654,1.66665,1.6643,1.66485,287400000.0
2009-04-03 14:34:00,1.6649,1.6662,1.66385,1.66385,286800000.0
2009-04-03 14:35:00,1.6639,1.66555,1.66385,1.6645,170400000.0
2009-04-03 14:36:00,1.66445,1.66545,1.66405,1.6654,203200000.0
2009-04-03 14:37:00,1.66525,1.66535,1.66385,1.66395,173800000.0
2009-04-03 14:38:00,1.66385,1.66385,1.66245,1.66255,281800000.0
2009-04-03 14:39:00,1.6626,1.66435,1.6623,1.66435,173000000.0
2009-04-03 14:40:00,1.6644,1.66445,1.66275,1.66305,201000000.0
2009-04-03 14:41:00,1.6632,1.66475,1.66295,1.6641,205200000.0
2009-04-03 14:42:00,1.6641,1.66435,1.6635,1.6641,185600000.0
2009-04-03 14:43:00,1.6642,1.6642,1.6618,1.6623,247700000.0
2009-04-03 14:44:00,1.6623,1.6636,1.6623,1.66275,232800000.0
2009-04-03 14:45:00,1.66285,1.66305,1.66195,1.66265,301000000.0
2009-04-03 14:46:00,1.6628,1.66335,1.6617,1.66235,164200000.0
2009-04-03 14:47:00,1.66245,1.66245,1.66065,1.66185,231400000.0
2009-04-03 14:48:00,1.66175,1.6626,1.6615,1.6619,245800000.0
2009-04-03 14:49:00,1.662,1.66305,1.66055,1.66165,239700000.0
2009-04-03 14:50:00,1.66165,1.6629,1.66165,1.6627,188400000.0
2009-04-03 14:51:00,1.66265,1.66325,1.66205,1.66315,281200000.0
2009-04-03 14:52:00,1.66315,1.66605,1.66315,1.66525,272200000.0
2009-04-03 14:53:00,1.6652,1.6658,1.6641,1.6641,251800000.0
2009-04-03 14:54:00,1.66375,1.66475,1.66295,1.6638,179000000.0
2009-04-03 14:55:00,1.66375,1.6641,1.66305,1.6638,198800000.0
2009-04-03 14:56:00,1.66395,1.6646,1.6638,1.66425,153600000.0
2009-04-03 14:57:00,1.6643,1.66495,1.664,1.6645,165000000.0
2009-04-03 14:58:00,1.6645,1.6647,1.66345,1.66415,133000000.0
2009-04-03 14:59:00,1.66405,1.6642,1.663,1.6633,177400000.0
2009-04-03 15:00:00,1.66335,1.66395,1.66275,1.66305,155400000.0
2009-04-03 15:01:00,1.66305,1.66305,1.66215,1.6626,175000000.0
2009-04-03 15:02:00,1.6625,1.6628,1.6614,1.6625,193600000.0
2009-04-03 15:03:00,1.6624,1.6626,1.6615,1.66175,259800000.0
2009-04-03 15:04:00,1.6616,1.66315,1.6616,1.66265,171000000.0
2009-04-03 15:05:00,1.66265,1.6635,1.6624,1.66325,144200000.0
2009-04-03 15:06:00,1.6631,1.6636,1.66255,1.66325,196400000.0
2009-04-03 15:07:00,1.6633,1.66335,1.6623,1.66245,216800000.0
2009-04-03 15:08:00,1.66245,1.6632,1.66225,1.66315,215800000.0
2009-04-03 15:09:00,1.6629,1.66335,1.66255,1.6629,191400000.0
2009-04-03 15:10:00,1.663,1.66395,1.6629,1.66335,114000000.0
2009-04-03 15:11:00,1.6633,1.66345,1.66245,1.66245,112000000.0
2009-04-03 15:12:00,1.66265,1.66335,1.6625,1.66325,114200000.0
2009-04-03 15:13:00,1.6632,1.66495,1.6632,1.6641,157800000.0
2009-04-03 15:14:00,1.66415,1.66525,1.6638,1.66455,105800000.0
2009-04-03 15:15:00,1.66485,1.66625,1.6647,1.6655,147800000.0
2009-04-03 15:16:00,1.6655,1.66665,1.6653,1.6654,157800000.0
2009-04-03 15:17:00,1.66525,1.66655,1.66495,1.66585,144600000.0
2009-04-03 15:18:00,1.6658,1.66725,1.6655,1.66615,157600000.0
2009-04-03 15:19:00,1.66615,1.66635,1.66505,1.6652,203200000.0
2009-04-03 15:20:00,1.66535,1.66605,1.66515,1.66525,127000000.0
2009-04-03 15:21:00,1.66525,1.6663,1.6646,1.6657,187400000.0
2009-04-03 15:22:00,1.6657,1.6658,1.665,1.665,129800000.0
2009-04-03 15:23:00,1.6651,1.6652,1.6645,1.6651,161800000.0
2009-04-03 15:24:00,1.6651,1.66595,1.6648,1.66575,193400000.0
2009-04-03 15:25:00,1.66565,1.666,1.6655,1.66595,123600000.0
2009-04-03 15:26:00,1.666,1.66655,1.6655,1.6658,159000000.0
2009-04-03 15:27:00,1.66575,1.6661,1.66535,1.6659,175200000.0
2009-04-03 15:28:00,1.6659,1.66665,1.6657,1.66615,118600000.0
2009-04-03 15:29:00,1.66645,1.66655,1.666,1.6663,169800000.0
2009-04-03 15:30:00,1.6663,1.66675,1.66595,1.66595,260000000.0
2009-04-03 15:31:00,1.6659,1.6664,1.6648,1.6654,250400000.0
2009-04-03 15:32:00,1.66545,1.66595,1.6647,1.6657,170000000.0
2009-04-03 15:33:00,1.6657,1.6657,1.665,1.66525,183600000.0
2009-04-03 15:34:00,1.6654,1.66575,1.6651,1.6654,264800000.0
2009-04-03 15:35:00,1.66545,1.6657,1.6643,1.6646,161600000.0
2009-04-03 15:36:00,1.66455,1.66455,1.66325,1.6636,266200000.0
2009-04-03 15:37:00,1.66355,1.66425,1.6633,1.66345,245800000.0
2009-04-03 15:38:00,1.66345,1.66365,1.6626,1.6633,278800000.0
2009-04-03 15:39:00,1.6633,1.6634,1.6617,1.66225,211000000.0
2009-04-03 15:40:00,1.6623,1.66255,1.6616,1.6621,175600000.0
2009-04-03 15:41:00,1.6621,1.6622,1.6614,1.66195,163800000.0
2009-04-03 15:42:00,1.662,1.6622,1.6615,1.6616,144400000.0
2009-04-03 15:43:00,1.66165,1.6618,1.6606,1.66105,96400000.0
2009-04-03 15:44:00,1.6611,1.6611,1.65955,1.66015,169000000.0
2009-04-03 15:45:00,1.66,1.6605,1.65965,1.65965,149400000.0
2009-04-03 15:46:00,1.65965,1.6604,1.65945,1.6604,126000000.0
2009-04-03 15:47:00,1.6604,1.66225,1.6604,1.66165,211400000.0
2009-04-03 15:48:00,1.6617,1.66235,1.66115,1.66145,178800000.0
2009-04-03 15:49:00,1.6615,1.66175,1.6613,1.66165,88800000.0
2009-04-03 15:50:00,1.6617,1.6621,1.6611,1.66145,129200000.0
2009-04-03 15:51:00,1.66175,1.6622,1.6614,1.6616,199600000.0
2009-04-03 15:52:00,1.6616,1.6623,1.66115,1.6618,123200000.0
2009-04-03 15:53:00,1.6618,1.662,1.6614,1.66155,141800000.0
2009-04-03 15:54:00,1.6616,1.66195,1.66135,1.66195,121000000.0
2009-04-03 15:55:00,1.66205,1.66285,1.6619,1.6621,100200000.0
2009-04-03 15:56:00,1.66195,1.66205,1.66135,1.6618,160800000.0
2009-04-03 15:57:00,1.66195,1.66245,1.661,1.66145,253200000.0
2009-04-03 15:58:00,1.6615,1.6624,1.661,1.6614,270200000.0
2009-04-03 15:59:00,1.66125,1.6615,1.6607,1.6612,248800000.0
2009-04-03 16:00:00,1.66155,1.66205,1.65995,1.66,284800000.0
2009-04-03 16:01:00,1.66,1.6608,1.65985,1.66035,275600000.0
2009-04-03 16:02:00,1.66035,1.6607,1.6595,1.6601,187200000.0
2009-04-03 16:03:00,1.66005,1.66065,1.6597,1.66015,138200000.0
2009-04-03 16:04:00,1.66015,1.66095,1.66,1.6608,165600000.0
2009-04-03 16:05:00,1.6608,1.66105,1.66035,1.6606,177000000.0
2009-04-03 16:06:00,1.6606,1.6626,1.6606,1.6617,232600000.0
2009-04-03 16:07:00,1.66155,1.6617,1.66095,1.6614,270000000.0
2009-04-03 16:08:00,1.66125,1.66235,1.66125,1.66175,137800000.0
2009-04-03 16:09:00,1.6616,1.66175,1.66125,1.66165,58200000.0
2009-04-03 16:10:00,1.66165,1.66235,1.6616,1.66205,93400000.0
2009-04-03 16:11:00,1.66215,1.66245,1.66165,1.66175,173400000.0
2009-04-03 16:12:00,1.66175,1.6623,1.66155,1.66205,160600000.0
2009-04-03 16:13:00,1.6621,1.66295,1.66205,1.6627,104200000.0
2009-04-03 16:14:00,1.6628,1.66325,1.6624,1.6629,123400000.0
2009-04-03 16:15:00,1.6629,1.66315,1.66255,1.66275,133000000.0
2009-04-03 16:16:00,1.66275,1.6636,1.6625,1.6635,233400000.0
2009-04-03 16:17:00,1.66355,1.6643,1.66295,1.66335,213400000.0
2009-04-03 16:18:00,1.66335,1.66425,1.66335,1.66375,236200000.0
2009-04-03 16:19:00,1.66375,1.6645,1.6636,1.664,141200000.0
2009-04-03 16:20:00,1.66405,1.66445,1.6637,1.66435,152200000.0
2009-04-03 16:21:00,1.66425,1.66465,1.66365,1.66465,134800000.0
2009-04-03 16:22:00,1.66465,1.66475,1.66405,1.66465,228800000.0
2009-04-03 16:23:00,1.6647,1.6651,1.6644,1.66455,158000000.0
2009-04-03 16:24:00,1.66465,1.6648,1.6641,1.66415,166800000.0
2009-04-03 16:25:00,1.66415,1.66465,1.66415,1.66435,48200000.0
2009-04-03 16:26:00,1.66435,1.6649,1.66415,1.66415,131400000.0
2009-04-03 16:27:00,1.6642,1.665,1.6642,1.6644,190200000.0
2009-04-03 16:28:00,1.6644,1.6649,1.664,1.6645,189600000.0
2009-04-03 16:29:00,1.66455,1.66485,1.6638,1.66415,167800000.0
2009-04-03 16:30:00,1.66415,1.6644,1.66385,1.66385,113200000.0
2009-04-03 16:31:00,1.6638,1.6639,1.66285,1.66295,259200000.0
2009-04-03 16:32:00,1.66295,1.66335,1.6627,1.6629,177800000.0
2009-04-03 16:33:00,1.6629,1.6633,1.6626,1.66325,95400000.0
2009-04-03 16:34:00,1.6632,1.6645,1.6629,1.66445,134800000.0
2009-04-03 16:35:00,1.66445,1.66485,1.6642,1.6642,118400000.0
2009-04-03 16:36:00,1.6643,1.66455,1.6636,1.66365,129400000.0
2009-04-03 16:37:00,1.6636,1.66375,1.66205,1.66265,222800000.0
2009-04-03 16:38:00,1.66265,1.66295,1.6621,1.6621,195600000.0
2009-04-03 16:39:00,1.6621,1.66255,1.66075,1.66075,243800000.0
2009-04-03 16:40:00,1.6608,1.6615,1.6604,1.661,199200000.0
2009-04-03 16:41:00,1.66105,1.66155,1.66075,1.66095,103400000.0
2009-04-03 16:42:00,1.66105,1.66165,1.66105,1.6615,84400000.0
2009-04-03 16:43:00,1.6615,1.66185,1.66115,1.6614,228000000.0
2009-04-03 16:44:00,1.66145,1.6618,1.66075,1.6608,236200000.0
2009-04-03 16:45:00,1.6609,1.6618,1.66085,1.66165,90200000.0
2009-04-03 16:46:00,1.66165,1.6619,1.6611,1.6617,107600000.0
2009-04-03 16:47:00,1.6616,1.66285,1.6613,1.66285,203400000.0
2009-04-03 16:48:00,1.6627,1.66285,1.66185,1.6619,174800000.0
2009-04-03 16:49:00,1.66205,1.66215,1.6613,1.6614,124800000.0
2009-04-03 16:50:00,1.66145,1.6615,1.6601,1.66045,215600000.0
2009-04-03 16:51:00,1.6606,1.66095,1.6603,1.6606,208200000.0
2009-04-03 16:52:00,1.6607,1.66125,1.6607,1.66095,90200000.0
2009-04-03 16:53:00,1.66095,1.66115,1.6606,1.6611,74400000.0
2009-04-03 16:54:00,1.66105,1.66165,1.661,1.6612,147800000.0
2009-04-03 16:55:00,1.66115,1.6616,1.66105,1.6612,110600000.0
2009-04-03 16:56:00,1.6613,1.6617,1.6613,1.6617,99000000.0
2009-04-03 16:57:00,1.66165,1.6617,1.66035,1.66055,129600000.0
2009-04-03 16:58:00,1.66045,1.6606,1.65935,1.65975,113000000.0
2009-04-03 16:59:00,1.6597,1.6597,1.65745,1.65845,155200000.0
2009-04-03 17:00:00,1.6586,1.6588,1.6578,1.65875,132400000.0
2009-04-03 17:01:00,1.65885,1.65915,1.65775,1.65875,162000000.0
2009-04-03 17:02:00,1.6587,1.6602,1.65865,1.66,120400000.0
2009-04-03 17:03:00,1.66025,1.66065,1.65985,1.6602,160000000.0
2009-04-03 17:04:00,1.66025,1.6606,1.65965,1.65975,139000000.0
2009-04-03 17:05:00,1.65975,1.66005,1.65885,1.65885,139000000.0
2009-04-03 17:06:00,1.6588,1.65935,1.6588,1.659,79200000.0
2009-04-03 17:07:00,1.659,1.65985,1.6588,1.6595,92000000.0
2009-04-03 17:08:00,1.6594,1.66,1.6591,1.65945,106800000.0
2009-04-03 17:09:00,1.6595,1.65965,1.6582,1.65855,118400000.0
2009-04-03 17:10:00,1.6586,1.659,1.6581,1.6588,100200000.0
2009-04-03 17:11:00,1.6587,1.6591,1.6586,1.65875,79200000.0
2009-04-03 17:12:00,1.65835,1.65905,1.65825,1.65875,102200000.0
2009-04-03 17:13:00,1.6589,1.6593,1.6588,1.65915,71600000.0
2009-04-03 17:14:00,1.6592,1.6594,1.65885,1.65885,66400000.0
2009-04-03 17:15:00,1.65885,1.65925,1.6587,1.65925,63600000.0
2009-04-03 17:16:00,1.65925,1.66005,1.65905,1.65955,79000000.0
2009-04-03 17:17:00,1.6595,1.65985,1.65915,1.6595,87600000.0
2009-04-03 17:18:00,1.6594,1.6595,1.65865,1.6591,162600000.0
2009-04-03 17:19:00,1.6593,1.6596,1.65915,1.65925,84600000.0
2009-04-03 17:20:00,1.65925,1.66,1.6588,1.6599,156000000.0
2009-04-03 17:21:00,1.6599,1.6599,1.65935,1.65965,134600000.0
2009-04-03 17:22:00,1.65925,1.6594,1.65845,1.65905,211000000.0
2009-04-03 17:23:00,1.65905,1.65915,1.65885,1.65885,72800000.0
2009-04-03 17:24:00,1.6589,1.65935,1.6585,1.65905,173400000.0
2009-04-03 17:25:00,1.65895,1.6595,1.6588,1.6589,161800000.0
2009-04-03 17:26:00,1.65895,1.6596,1.6583,1.65945,161400000.0
2009-04-03 17:27:00,1.65945,1.65975,1.659,1.65915,137800000.0
2009-04-03 17:28:00,1.65915,1.6595,1.65805,1.65865,128000000.0
2009-04-03 17:29:00,1.65875,1.6599,1.65825,1.6591,145200000.0
2009-04-03 17:30:00,1.6591,1.6602,1.65885,1.66005,145000000.0
2009-04-03 17:31:00,1.66005,1.6604,1.65965,1.6602,201200000.0
2009-04-03 17:32:00,1.6603,1.6603,1.6594,1.6595,130400000.0
2009-04-03 17:33:00,1.6596,1.6602,1.659,1.6591,177200000.0
2009-04-03 17:34:00,1.65895,1.65965,1.65895,1.6593,177800000.0
2009-04-03 17:35:00,1.6593,1.6596,1.65765,1.65795,173400000.0
2009-04-03 17:36:00,1.65795,1.65845,1.6578,1.65805,151400000.0
2009-04-03 17:37:00,1.65805,1.6583,1.6559,1.6569,203600000.0
2009-04-03 17:38:00,1.65695,1.65735,1.65645,1.65695,178000000.0
2009-04-03 17:39:00,1.65695,1.65855,1.65675,1.6581,302400000.0
2009-04-03 17:40:00,1.6582,1.6582,1.6571,1.6574,285200000.0
2009-04-03 17:41:00,1.6572,1.6581,1.65715,1.6578,250000000.0
2009-04-03 17:42:00,1.6578,1.65785,1.6572,1.65725,183200000.0
2009-04-03 17:43:00,1.6572,1.65735,1.6571,1.6572,167600000.0
2009-04-03 17:44:00,1.65725,1.65805,1.6571,1.65805,184000000.0
2009-04-03 17:45:00,1.65805,1.65945,1.6579,1.65945,224600000.0
2009-04-03 17:46:00,1.6592,1.65985,1.65865,1.6594,277600000.0
2009-04-03 17:47:00,1.6593,1.65975,1.6586,1.6588,195600000.0
2009-04-03 17:48:00,1.6588,1.6597,1.6587,1.6594,163000000.0
2009-04-03 17:49:00,1.65945,1.66045,1.6594,1.66035,232000000.0
2009-04-03 17:50:00,1.6604,1.66055,1.65955,1.65965,176600000.0
2009-04-03 17:51:00,1.65965,1.6603,1.6594,1.6595,146600000.0
2009-04-03 17:52:00,1.6595,1.6596,1.6589,1.659,170600000.0
2009-04-03 17:53:00,1.65905,1.66045,1.6589,1.65985,210000000.0
2009-04-03 17:54:00,1.6599,1.66025,1.65885,1.6599,165600000.0
2009-04-03 17:55:00,1.6598,1.6602,1.6593,1.65935,142800000.0
2009-04-03 17:56:00,1.6593,1.6594,1.6589,1.6591,99200000.0
2009-04-03 17:57:00,1.65915,1.6592,1.65775,1.65835,222800000.0
2009-04-03 17:58:00,1.65815,1.65855,1.65745,1.65825,65400000.0
2009-04-03 17:59:00,1.65825,1.6591,1.65815,1.6586,121400000.0
2009-04-03 18:00:00,1.6586,1.65905,1.658,1.65875,138000000.0
2009-04-03 18:01:00,1.65855,1.6586,1.65785,1.65785,163600000.0
2009-04-03 18:02:00,1.6579,1.658,1.65745,1.6576,100200000.0
2009-04-03 18:03:00,1.6576,1.65785,1.6574,1.65755,97600000.0
2009-04-03 18:04:00,1.6576,1.6579,1.6576,1.6577,58800000.0
2009-04-03 18:05:00,1.6577,1.65815,1.6577,1.65805,98800000.0
2009-04-03 18:06:00,1.65805,1.6581,1.6575,1.6578,83800000.0
2009-04-03 18:07:00,1.6579,1.658,1.6574,1.6576,83600000.0
2009-04-03 18:08:00,1.65755,1.6581,1.65745,1.65765,109200000.0
2009-04-03 18:09:00,1.65765,1.65765,1.6566,1.65685,150200000.0
2009-04-03 18:10:00,1.65685,1.65685,1.6556,1.65625,159400000.0
2009-04-03 18:11:00,1.6565,1.6569,1.65625,1.6569,167000000.0
2009-04-03 18:12:00,1.65685,1.65715,1.65645,1.6568,106600000.0
2009-04-03 18:13:00,1.6569,1.65695,1.6559,1.6564,142600000.0
2009-04-03 18:14:00,1.65645,1.65675,1.6562,1.65645,156200000.0
2009-04-03 18:15:00,1.6563,1.6574,1.6563,1.6574,106000000.0
2009-04-03 18:16:00,1.6572,1.65735,1.65685,1.65695,129400000.0
2009-04-03 18:17:00,1.6568,1.6569,1.65605,1.6563,324800000.0
2009-04-03 18:18:00,1.6563,1.65655,1.65595,1.656,119400000.0
2009-04-03 18:19:00,1.65605,1.65605,1.6557,1.65575,90400000.0
2009-04-03 18:20:00,1.65595,1.6566,1.65575,1.6563,133800000.0
2009-04-03 18:21:00,1.65635,1.65705,1.65635,1.65705,67000000.0
2009-04-03 18:22:00,1.65675,1.65675,1.65585,1.656,163600000.0
2009-04-03 18:23:00,1.65605,1.6565,1.6559,1.65605,86000000.0
2009-04-03 18:24:00,1.6561,1.65625,1.656,1.6561,45400000.0
2009-04-03 18:25:00,1.65605,1.6561,1.65525,1.65535,107400000.0
2009-04-03 18:26:00,1.6555,1.6555,1.6547,1.65515,149200000.0
2009-04-03 18:27:00,1.65505,1.6555,1.65485,1.65495,73800000.0
2009-04-03 18:28:00,1.6549,1.65525,1.65485,1.6549,86800000.0
2009-04-03 18:29:00,1.65475,1.6554,1.65475,1.65515,44400000.0
2009-04-03 18:30:00,1.65505,1.65515,1.6544,1.6545,109600000.0
2009-04-03 18:31:00,1.6545,1.65475,1.65445,1.6547,43600000.0
2009-04-03 18:32:00,1.6546,1.65515,1.65455,1.6549,60600000.0
2009-04-03 18:33:00,1.65505,1.65515,1.65455,1.65455,61400000.0
2009-04-03 18:34:00,1.65455,1.6553,1.65435,1.6553,105600000.0
2009-04-03 18:35:00,1.6552,1.6553,1.65465,1.65525,35400000.0
2009-04-03 18:36:00,1.65525,1.65555,1.65505,1.65525,66000000.0
2009-04-03 18:37:00,1.65515,1.6552,1.65485,1.65485,22000000.0
2009-04-03 18:38:00,1.65485,1.6551,1.65445,1.65495,121800000.0
2009-04-03 18:39:00,1.6546,1.6546,1.654,1.65435,108800000.0
2009-04-03 18:40:00,1.6542,1.6544,1.65385,1.65405,120400000.0
2009-04-03 18:41:00,1.65405,1.6543,1.65355,1.65415,138200000.0
2009-04-03 18:42:00,1.6542,1.65435,1.6541,1.6541,30000000.0
2009-04-03 18:43:00,1.65405,1.6546,1.65405,1.6546,45200000.0
2009-04-03 18:44:00,1.6546,1.6559,1.6545,1.6559,83800000.0
2009-04-03 18:45:00,1.6559,1.65615,1.655,1.65615,98800000.0
2009-04-03 18:46:00,1.6558,1.65625,1.6558,1.65595,155900000.0
2009-04-03 18:47:00,1.6559,1.65615,1.6555,1.65555,149800000.0
2009-04-03 18:48:00,1.65555,1.65595,1.65545,1.6558,144800000.0
2009-04-03 18:49:00,1.65575,1.65625,1.65575,1.65615,90000000.0
2009-04-03 18:50:00,1.6562,1.6562,1.6557,1.65595,78000000.0
2009-04-03 18:51:00,1.65595,1.6562,1.65595,1.6561,44600000.0
2009-04-03 18:52:00,1.6562,1.65635,1.65615,1.65625,24400000.0
2009-04-03 18:53:00,1.65635,1.65635,1.65605,1.6561,22400000.0
2009-04-03 18:54:00,1.6562,1.65625,1.6561,1.6562,24400000.0
2009-04-03 18:55:00,1.6562,1.65625,1.65575,1.6558,74200000.0
2009-04-03 18:56:00,1.6558,1.6563,1.65565,1.65595,113600000.0
2009-04-03 18:57:00,1.6559,1.6562,1.6559,1.65615,88800000.0
2009-04-03 18:58:00,1.6561,1.65615,1.65575,1.65595,100200000.0
2009-04-03 18:59:00,1.65615,1.6577,1.6558,1.65705,320600000.0
2009-04-03 19:00:00,1.6571,1.65775,1.657,1.6575,137800000.0
2009-04-03 19:01:00,1.6575,1.6577,1.65725,1.65725,113200000.0
2009-04-03 19:02:00,1.65725,1.65775,1.6571,1.65725,79200000.0
2009-04-03 19:03:00,1.6574,1.65785,1.65715,1.65735,87200000.0
2009-04-03 19:04:00,1.6575,1.6576,1.65715,1.6573,132800000.0
2009-04-03 19:05:00,1.65715,1.65735,1.65665,1.65665,107000000.0
2009-04-03 19:06:00,1.6566,1.65665,1.6556,1.65575,98400000.0
2009-04-03 19:07:00,1.65575,1.65575,1.6555,1.6555,55800000.0
2009-04-03 19:08:00,1.6556,1.6562,1.65545,1.65585,123400000.0
2009-04-03 19:09:00,1.65605,1.65645,1.65535,1.6556,146400000.0
2009-04-03 19:10:00,1.6557,1.6565,1.6557,1.6562,65000000.0
2009-04-03 19:11:00,1.6562,1.65665,1.65595,1.65665,81000000.0
2009-04-03 19:12:00,1.6567,1.65695,1.65595,1.65595,75000000.0
2009-04-03 19:13:00,1.656,1.6561,1.6559,1.6559,34600000.0
2009-04-03 19:14:00,1.656,1.65625,1.656,1.65615,53800000.0
2009-04-03 19:15:00,1.65615,1.6566,1.65615,1.6563,47000000.0
2009-04-03 19:16:00,1.6564,1.65665,1.6563,1.65655,31800000.0
2009-04-03 19:17:00,1.6566,1.65665,1.6564,1.6564,27000000.0
2009-04-03 19:18:00,1.65645,1.6566,1.6564,1.6566,39000000.0
2009-04-03 19:19:00,1.6566,1.6566,1.6565,1.6566,7000000.0
2009-04-03 19:20:00,1.65655,1.6568,1.65655,1.6568,13800000.0
2009-04-03 19:21:00,1.65665,1.65665,1.65645,1.6566,10400000.0
2009-04-03 19:22:00,1.65665,1.6568,1.6558,1.65615,89400000.0
2009-04-03 19:23:00,1.6562,1.6564,1.65615,1.65615,31000000.0
2009-04-03 19:24:00,1.65615,1.6564,1.65555,1.65555,89600000.0
2009-04-03 19:25:00,1.65555,1.65585,1.65495,1.6551,168600000.0
2009-04-03 19:26:00,1.6552,1.65565,1.65515,1.6554,65200000.0
2009-04-03 19:27:00,1.6554,1.6558,1.6552,1.6558,63400000.0
2009-04-03 19:28:00,1.6558,1.65615,1.65565,1.656,65400000.0
2009-04-03 19:29:00,1.65595,1.6562,1.65575,1.65585,91000000.0
2009-04-03 19:30:00,1.65585,1.65615,1.65565,1.6561,81000000.0
2009-04-03 19:31:00,1.656,1.6561,1.6552,1.6554,79000000.0
2009-04-03 19:32:00,1.6555,1.6558,1.655,1.6554,95600000.0
2009-04-03 19:33:00,1.6553,1.6554,1.65525,1.6553,34200000.0
2009-04-03 19:34:00,1.65535,1.65535,1.65485,1.65485,25600000.0
2009-04-03 19:35:00,1.65465,1.65515,1.65455,1.65515,62800000.0
2009-04-03 19:36:00,1.65525,1.65535,1.6548,1.6552,64000000.0
2009-04-03 19:37:00,1.65525,1.6556,1.65525,1.65545,56000000.0
2009-04-03 19:38:00,1.6555,1.6558,1.6554,1.6558,79600000.0
2009-04-03 19:39:00,1.6559,1.6559,1.6555,1.6555,41600000.0
2009-04-03 19:40:00,1.6556,1.6556,1.6552,1.65535,52000000.0
2009-04-03 19:41:00,1.65535,1.65555,1.65535,1.65555,11000000.0
2009-04-03 19:42:00,1.65555,1.65555,1.6551,1.6554,58600000.0
2009-04-03 19:43:00,1.6554,1.65565,1.65515,1.6555,170400000.0
2009-04-03 19:44:00,1.6556,1.65575,1.6554,1.6556,83800000.0
2009-04-03 19:45:00,1.65565,1.65575,1.6551,1.6551,48000000.0
2009-04-03 19:46:00,1.65515,1.65565,1.65515,1.6556,58600000.0
2009-04-03 19:47:00,1.6555,1.65585,1.6555,1.65585,26600000.0
2009-04-03 19:48:00,1.656,1.656,1.6558,1.6559,47800000.0
2009-04-03 19:49:00,1.65595,1.65655,1.65595,1.6562,69800000.0
2009-04-03 19:50:00,1.6561,1.6561,1.65585,1.6561,24200000.0
2009-04-03 19:51:00,1.656,1.65625,1.656,1.6562,39800000.0
2009-04-03 19:52:00,1.6562,1.6562,1.65575,1.65575,18200000.0
2009-04-03 19:53:00,1.65575,1.6561,1.6554,1.6555,35200000.0
2009-04-03 19:54:00,1.6555,1.65575,1.6554,1.6556,43600000.0
2009-04-03 19:55:00,1.65555,1.65555,1.65465,1.6552,172700000.0
2009-04-03 19:56:00,1.6552,1.6552,1.6547,1.65515,54600000.0
2009-04-03 19:57:00,1.6553,1.65545,1.655,1.65525,63400000.0
2009-04-03 19:58:00,1.6553,1.65555,1.65525,1.65555,10000000.0
2009-04-03 19:59:00,1.6555,1.656,1.65545,1.65575,39400000.0
2009-04-03 20:00:00,1.6557,1.6558,1.6555,1.65555,77000000.0
2009-04-03 20:01:00,1.6555,1.65605,1.65545,1.6559,85000000.0
2009-04-03 20:02:00,1.65605,1.65605,1.6555,1.65585,114600000.0
2009-04-03 20:03:00,1.65595,1.65605,1.6559,1.65605,24000000.0
2009-04-03 20:04:00,1.65595,1.65595,1.6556,1.6557,64800000.0
2009-04-03 20:05:00,1.65575,1.65635,1.6557,1.65585,116400000.0
2009-04-03 20:06:00,1.65585,1.65605,1.6554,1.65585,217000000.0
2009-04-03 20:07:00,1.6559,1.6565,1.6556,1.65635,126400000.0
2009-04-03 20:08:00,1.65625,1.65685,1.65595,1.65635,133800000.0
2009-04-03 20:09:00,1.6565,1.6566,1.6562,1.6563,65200000.0
2009-04-03 20:10:00,1.6563,1.6563,1.65555,1.6556,198000000.0
2009-04-03 20:11:00,1.65565,1.65565,1.6551,1.65525,127200000.0
2009-04-03 20:12:00,1.6554,1.65605,1.6554,1.65605,101800000.0
2009-04-03 20:13:00,1.6559,1.65605,1.65545,1.65545,53800000.0
2009-04-03 20:14:00,1.6556,1.6558,1.6555,1.6557,52800000.0
2009-04-03 20:15:00,1.65595,1.65605,1.6555,1.65555,51000000.0
2009-04-03 20:16:00,1.65565,1.6559,1.65555,1.6559,79800000.0
2009-04-03 20:17:00,1.65605,1.6561,1.65555,1.6557,102800000.0
2009-04-03 20:18:00,1.65565,1.65605,1.6554,1.6558,73600000.0
2009-04-03 20:19:00,1.65615,1.6563,1.6558,1.65625,117200000.0
2009-04-03 20:20:00,1.65625,1.6564,1.65575,1.65585,147000000.0
2009-04-03 20:21:00,1.65575,1.65575,1.65505,1.65535,115000000.0
2009-04-03 20:22:00,1.6555,1.6559,1.6554,1.65575,117400000.0
2009-04-03 20:23:00,1.65595,1.6567,1.65595,1.65655,35800000.0
2009-04-03 20:24:00,1.65635,1.6564,1.656,1.65605,113000000.0
2009-04-03 20:25:00,1.65605,1.65605,1.6556,1.65595,92800000.0
2009-04-03 20:26:00,1.656,1.65635,1.6559,1.6562,22200000.0
2009-04-03 20:27:00,1.6563,1.6567,1.65585,1.65625,122000000.0
2009-04-03 20:28:00,1.6563,1.6579,1.6563,1.6576,164800000.0
2009-04-03 20:29:00,1.6576,1.65785,1.65705,1.65735,153600000.0
2009-04-03 20:30:00,1.65735,1.6574,1.6569,1.65715,98800000.0
2009-04-03 20:31:00,1.65725,1.65895,1.65715,1.65845,142000000.0
2009-04-03 20:32:00,1.65855,1.65935,1.65845,1.65845,84800000.0
2009-04-03 20:33:00,1.65845,1.65855,1.6581,1.65815,85200000.0
2009-04-03 20:34:00,1.65815,1.65845,1.65785,1.65805,93600000.0
2009-04-03 20:35:00,1.658,1.65835,1.65745,1.6579,92400000.0
2009-04-03 20:36:00,1.65785,1.65815,1.65765,1.65775,49000000.0
2009-04-03 20:37:00,1.65765,1.65765,1.6573,1.6575,74400000.0
2009-04-03 20:38:00,1.6575,1.6575,1.65665,1.65685,67200000.0
2009-04-03 20:39:00,1.6568,1.657,1.6567,1.657,47600000.0
2009-04-03 20:40:00,1.65705,1.65705,1.65685,1.65685,24400000.0
2009-04-03 20:41:00,1.6569,1.6569,1.656,1.6564,202200000.0
2009-04-03 20:42:00,1.65645,1.65665,1.65605,1.6564,107400000.0
2009-04-03 20:43:00,1.6564,1.6566,1.6558,1.65615,69200000.0
2009-04-03 20:44:00,1.6562,1.65675,1.6561,1.65675,70400000.0
2009-04-03 20:45:00,1.65675,1.6575,1.6567,1.65725,67400000.0
2009-04-03 20:46:00,1.65745,1.65805,1.6573,1.6579,102200000.0
2009-04-03 20:47:00,1.65785,1.65805,1.6573,1.65765,82000000.0
2009-04-03 20:48:00,1.65765,1.65805,1.6574,1.65755,82200000.0
2009-04-03 20:49:00,1.6576,1.6579,1.65745,1.6577,87600000.0
2009-04-03 20:50:00,1.65775,1.658,1.65735,1.6577,57600000.0
2009-04-03 20:51:00,1.6577,1.6577,1.65685,1.6573,95400000.0
2009-04-03 20:52:00,1.65705,1.65745,1.657,1.6574,102400000.0
2009-04-03 20:53:00,1.6575,1.65775,1.6575,1.65755,39600000.0
2009-04-03 20:54:00,1.65765,1.65785,1.65745,1.65745,33000000.0
2009-04-03 20:55:00,1.65745,1.65765,1.65715,1.65735,62200000.0
2009-04-03 20:56:00,1.6574,1.658,1.6574,1.658,68800000.0
2009-04-03 20:57:00,1.658,1.65855,1.65795,1.65845,125400000.0
2009-04-03 20:58:00,1.65855,1.65855,1.65775,1.65805,166400000.0
2009-04-03 20:59:00,1.6581,1.659,1.65785,1.6588,172400000.0
2009-04-03 21:00:00,1.65865,1.6591,1.65835,1.65885,83000000.0
2009-04-03 21:01:00,1.6589,1.65935,1.65855,1.65855,73200000.0
2009-04-03 21:02:00,1.6585,1.65865,1.6584,1.65855,58800000.0
2009-04-03 21:03:00,1.6585,1.6588,1.6584,1.6584,31000000.0
2009-04-03 21:04:00,1.65855,1.65875,1.65805,1.6585,87000000.0
2009-04-03 21:05:00,1.65865,1.6588,1.65815,1.6584,139800000.0
2009-04-03 21:06:00,1.6585,1.6594,1.65815,1.65925,127600000.0
2009-04-03 21:07:00,1.65945,1.6597,1.6591,1.6594,106200000.0
2009-04-03 21:08:00,1.65955,1.6597,1.65925,1.6597,68600000.0
2009-04-03 21:09:00,1.65965,1.65965,1.65905,1.6591,72000000.0
2009-04-03 21:10:00,1.6591,1.6592,1.6588,1.6588,123200000.0
2009-04-03 21:11:00,1.6588,1.6596,1.6586,1.65945,83800000.0
2009-04-03 21:12:00,1.6592,1.65965,1.65905,1.65905,76400000.0
2009-04-03 21:13:00,1.65915,1.65925,1.659,1.6591,47200000.0
2009-04-03 21:14:00,1.6592,1.6594,1.6591,1.65935,37000000.0
2009-04-03 21:15:00,1.65935,1.65945,1.6591,1.6593,48000000.0
2009-04-03 21:16:00,1.6592,1.6593,1.65905,1.65915,17800000.0
2009-04-03 21:17:00,1.65915,1.6601,1.659,1.6598,65600000.0
2009-04-03 21:18:00,1.6598,1.6598,1.65945,1.65945,44400000.0
2009-04-03 21:19:00,1.65945,1.6599,1.6594,1.65945,65600000.0
2009-04-03 21:20:00,1.65945,1.65965,1.6591,1.6595,117600000.0
2009-04-03 21:21:00,1.65965,1.65975,1.6595,1.6597,37200000.0
2009-04-03 21:22:00,1.6597,1.6604,1.65935,1.6604,89800000.0
2009-04-03 21:23:00,1.66045,1.66065,1.66045,1.66045,36000000.0
2009-04-03 21:24:00,1.66035,1.66055,1.66025,1.6605,30400000.0
2009-04-03 21:25:00,1.6605,1.6605,1.66015,1.6604,44600000.0
2009-04-03 21:26:00,1.66045,1.66065,1.6604,1.6606,32000000.0
2009-04-03 21:27:00,1.6607,1.6614,1.6607,1.6612,60800000.0
2009-04-03 21:28:00,1.6611,1.6611,1.6596,1.6597,139800000.0
2009-04-03 21:29:00,1.6597,1.6601,1.65935,1.66005,82400000.0
2009-04-03 21:30:00,1.66,1.6604,1.65975,1.6604,97600000.0
2009-04-03 21:31:00,1.6603,1.66095,1.6603,1.66065,96000000.0
2009-04-03 21:32:00,1.6604,1.66075,1.6602,1.66065,87200000.0
2009-04-03 21:33:00,1.6606,1.6609,1.66055,1.66085,54400000.0
2009-04-03 21:34:00,1.66085,1.6613,1.66085,1.66115,40000000.0
2009-04-03 21:35:00,1.661,1.66105,1.66055,1.6608,45800000.0
2009-04-03 21:36:00,1.66075,1.66075,1.6603,1.6603,68000000.0
2009-04-03 21:37:00,1.6603,1.66045,1.65955,1.65975,117400000.0
2009-04-03 21:38:00,1.6598,1.6602,1.6598,1.66005,60200000.0
2009-04-03 21:39:00,1.66005,1.66035,1.65985,1.65995,89600000.0
2009-04-03 21:40:00,1.6599,1.6601,1.6597,1.66005,103200000.0
2009-04-03 21:41:00,1.65995,1.6602,1.65995,1.65995,78000000.0
2009-04-03 21:42:00,1.6599,1.6604,1.6599,1.66035,83400000.0
2009-04-03 21:43:00,1.6604,1.66055,1.6599,1.66035,79000000.0
2009-04-03 21:44:00,1.66005,1.66005,1.65925,1.6597,75200000.0
2009-04-03 21:45:00,1.65965,1.6597,1.6588,1.65905,120000000.0
2009-04-03 21:46:00,1.6591,1.65955,1.6587,1.65955,95000000.0
2009-04-03 21:47:00,1.65955,1.65975,1.6594,1.6594,51600000.0
2009-04-03 21:48:00,1.65955,1.65955,1.65905,1.65925,44600000.0
2009-04-03 21:49:00,1.6598,1.66005,1.6592,1.6592,146600000.0
2009-04-03 21:50:00,1.6592,1.65945,1.6589,1.6593,80000000.0
2009-04-03 21:51:00,1.65935,1.65985,1.6592,1.65985,89200000.0
2009-04-03 21:52:00,1.65985,1.66,1.6594,1.6595,115400000.0
2009-04-03 21:53:00,1.6595,1.6595,1.65855,1.65885,143200000.0
2009-04-03 21:54:00,1.65885,1.6598,1.65875,1.65915,91600000.0
2009-04-03 21:55:00,1.6591,1.65945,1.6589,1.65935,60400000.0
2009-04-03 21:56:00,1.65935,1.6599,1.6592,1.65925,53800000.0
2009-04-03 21:57:00,1.6594,1.65975,1.65935,1.6595,26000000.0
2009-04-03 21:58:00,1.65955,1.65995,1.6594,1.65955,75400000.0
2009-04-03 21:59:00,1.6595,1.6596,1.6591,1.65925,57600000.0
2009-04-03 22:00:00,1.65925,1.65945,1.65905,1.65905,25800000.0
2009-04-03 22:01:00,1.65865,1.6591,1.65865,1.65905,47600000.0
2009-04-03 22:02:00,1.6591,1.6591,1.6587,1.65875,98400000.0
2009-04-03 22:03:00,1.65875,1.6589,1.65865,1.65875,116200000.0
2009-04-03 22:04:00,1.65875,1.6588,1.65855,1.6586,89600000.0
2009-04-03 22:05:00,1.65855,1.65905,1.65855,1.659,147600000.0
2009-04-03 22:06:00,1.659,1.65955,1.659,1.6595,80200000.0
2009-04-03 22:07:00,1.65945,1.65955,1.65935,1.6595,57000000.0
2009-04-03 22:08:00,1.65955,1.6597,1.65955,1.6596,50400000.0
2009-04-03 22:09:00,1.6597,1.6602,1.6596,1.6601,116800000.0
2009-04-03 22:10:00,1.6601,1.6602,1.65975,1.6599,86400000.0
2009-04-03 22:11:00,1.65995,1.66025,1.6598,1.65995,60400000.0
2009-04-03 22:12:00,1.65995,1.66025,1.65995,1.6601,71800000.0
2009-04-03 22:13:00,1.6601,1.66075,1.6598,1.6598,77400000.0
2009-04-03 22:14:00,1.6599,1.66075,1.6596,1.66075,155200000.0
2009-04-03 22:15:00,1.66075,1.66075,1.6601,1.66075,142000000.0
2009-04-03 22:16:00,1.6606,1.6606,1.66005,1.66035,46800000.0
2009-04-03 22:17:00,1.66035,1.6604,1.66025,1.66035,53400000.0
2009-04-03 22:18:00,1.66025,1.66035,1.66005,1.66005,33000000.0
2009-04-03 22:19:00,1.66015,1.6602,1.65965,1.6598,85400000.0
2009-04-03 22:20:00,1.6598,1.65995,1.65895,1.65925,90000000.0
2009-04-03 22:21:00,1.65935,1.6595,1.65925,1.65945,33000000.0
2009-04-03 22:22:00,1.6593,1.66015,1.6593,1.6601,154800000.0
2009-04-03 22:23:00,1.6601,1.66025,1.65985,1.66015,60800000.0
2009-04-03 22:24:00,1.66015,1.66045,1.66,1.66,20000000.0
2009-04-03 22:25:00,1.66015,1.66075,1.66005,1.66045,64200000.0
2009-04-03 22:26:00,1.66045,1.66045,1.66,1.66035,65800000.0
2009-04-03 22:27:00,1.66025,1.6604,1.66,1.66,32200000.0
2009-04-03 22:28:00,1.6602,1.66055,1.6601,1.6605,40600000.0
2009-04-03 22:29:00,1.6604,1.66045,1.6602,1.66035,20400000.0
2009-04-03 22:30:00,1.66045,1.66045,1.6596,1.66025,37800000.0
2009-04-03 22:31:00,1.6603,1.6603,1.65955,1.66,70600000.0
2009-04-03 22:32:00,1.6601,1.66045,1.65965,1.65965,52400000.0
2009-04-03 22:33:00,1.65965,1.65985,1.65945,1.65975,61000000.0
2009-04-03 22:34:00,1.65975,1.65985,1.6595,1.6595,34400000.0
2009-04-03 22:35:00,1.65955,1.65985,1.65945,1.65985,13600000.0
2009-04-03 22:36:00,1.6599,1.65995,1.65965,1.6598,29000000.0
2009-04-03 22:37:00,1.65965,1.65975,1.6588,1.65955,57600000.0
2009-04-03 22:38:00,1.6595,1.6595,1.659,1.65905,33800000.0
2009-04-03 22:39:00,1.65905,1.6591,1.6588,1.6591,51000000.0
2009-04-03 22:40:00,1.65905,1.65905,1.65855,1.65875,40600000.0
2009-04-03 22:41:00,1.6587,1.6588,1.65825,1.65825,47600000.0
2009-04-03 22:42:00,1.65825,1.65845,1.65805,1.65815,76400000.0
2009-04-03 22:43:00,1.65825,1.6584,1.6579,1.65815,59000000.0
2009-04-03 22:44:00,1.65815,1.65815,1.6577,1.65805,98800000.0
2009-04-03 22:45:00,1.65805,1.65815,1.6574,1.6574,65600000.0
2009-04-03 22:46:00,1.6574,1.6577,1.6573,1.65745,24800000.0
2009-04-03 22:47:00,1.65755,1.65805,1.65735,1.65775,53200000.0
2009-04-03 22:48:00,1.65785,1.6581,1.6576,1.65775,11000000.0
2009-04-03 22:49:00,1.65785,1.658,1.6571,1.6571,28400000.0
2009-04-03 22:50:00,1.65705,1.65775,1.65695,1.65775,15800000.0
2009-04-03 22:51:00,1.6579,1.65835,1.6579,1.6582,14000000.0
2009-04-03 22:52:00,1.65835,1.65855,1.6572,1.6572,29600000.0
2009-04-03 22:53:00,1.6572,1.65805,1.6572,1.6579,9000000.0
2009-04-03 22:54:00,1.6578,1.65815,1.657,1.65815,16000000.0
2009-04-03 22:55:00,1.6585,1.65915,1.6574,1.65885,75600000.0
2009-04-03 22:56:00,1.65885,1.65885,1.65725,1.65725,37400000.0
2009-04-03 22:57:00,1.6574,1.6589,1.6572,1.6574,69000000.0
2009-04-03 22:58:00,1.6574,1.65885,1.6574,1.65885,19000000.0
2009-04-03 22:59:00,1.65805,1.6582,1.6573,1.6576,19200000.0
2009-04-05 23:13:00,1.65965,1.65965,1.65945,1.6596,11600000.0
2009-04-05 23:14:00,1.65955,1.6596,1.65955,1.65955,19000000.0
2009-04-05 23:15:00,1.6597,1.6599,1.6597,1.6599,8000000.0
2009-04-05 23:16:00,1.66,1.66015,1.66,1.66015,3200000.0
2009-04-05 23:17:00,1.66,1.66025,1.66,1.66025,4800000.0
2009-04-05 23:18:00,1.6605,1.6605,1.65995,1.65995,8000000.0
2009-04-05 23:19:00,1.6596,1.6596,1.6596,1.6596,1000000.0
2009-04-05 23:20:00,1.6599,1.6599,1.6599,1.6599,1600000.0
2009-04-05 23:21:00,1.65945,1.65945,1.65945,1.65945,1000000.0
2009-04-05 23:22:00,1.6596,1.6596,1.6596,1.6596,3000000.0
2009-04-05 23:23:00,1.65985,1.65995,1.6597,1.65995,12800000.0
2009-04-05 23:24:00,1.66015,1.66015,1.66015,1.66015,1600000.0
2009-04-05 23:25:00,1.65975,1.65975,1.65975,1.65975,1000000.0
2009-04-05 23:27:00,1.65995,1.6601,1.65995,1.6601,2600000.0
2009-04-05 23:28:00,1.65985,1.66025,1.65985,1.66025,5800000.0
2009-04-05 23:29:00,1.6598,1.6598,1.6598,1.6598,1000000.0
2009-04-05 23:30:00,1.65995,1.66005,1.65995,1.66005,6000000.0
2009-04-05 23:31:00,1.66015,1.66035,1.66015,1.6602,7000000.0
2009-04-05 23:32:00,1.66035,1.66035,1.66035,1.66035,4000000.0
2009-04-05 23:33:00,1.6605,1.6605,1.66035,1.66035,4000000.0
2009-04-05 23:34:00,1.66035,1.66035,1.66035,1.66035,1000000.0
2009-04-05 23:37:00,1.66045,1.6605,1.66045,1.66045,4600000.0
2009-04-05 23:38:00,1.6606,1.6607,1.66045,1.6607,27000000.0
2009-04-05 23:39:00,1.66035,1.66035,1.66035,1.66035,1000000.0
2009-04-05 23:41:00,1.66035,1.6607,1.6603,1.66035,19400000.0
2009-04-05 23:42:00,1.66035,1.6607,1.66035,1.6607,11600000.0
2009-04-05 23:43:00,1.66035,1.66035,1.66025,1.66025,2000000.0
2009-04-05 23:44:00,1.66035,1.66035,1.66035,1.66035,1000000.0
2009-04-05 23:48:00,1.66035,1.66045,1.66035,1.66035,8000000.0
2009-04-05 23:49:00,1.66035,1.66045,1.66005,1.6601,49000000.0
2009-04-05 23:50:00,1.66025,1.66025,1.6601,1.66025,14200000.0
2009-04-05 23:51:00,1.66035,1.6607,1.66015,1.6605,45000000.0
2009-04-05 23:52:00,1.6606,1.6606,1.6606,1.6606,3400000.0
2009-04-05 23:53:00,1.6607,1.6612,1.6606,1.66065,24400000.0
2009-04-05 23:54:00,1.6606,1.66085,1.6606,1.66085,5400000.0
2009-04-05 23:55:00,1.66085,1.6611,1.66085,1.66085,12200000.0
2009-04-05 23:57:00,1.66085,1.66085,1.66045,1.66085,26600000.0
2009-04-05 23:58:00,1.6607,1.66085,1.66045,1.66085,28400000.0
2009-04-05 23:59:00,1.66095,1.6611,1.66095,1.66095,13000000.0
2009-04-06 00:00:00,1.66095,1.66095,1.66085,1.66085,26600000.0
2009-04-06 00:01:00,1.66061,1.66092,1.66061,1.66092,7400000.0
2009-04-06 00:02:00,1.66085,1.66085,1.66085,1.66085,7400000.0
2009-04-06 00:03:00,1.66085,1.66105,1.66085,1.66105,8800000.0
2009-04-06 00:04:00,1.661,1.6624,1.66095,1.6621,18400000.0
2009-04-06 00:05:00,1.66235,1.6628,1.6621,1.66275,98600000.0
2009-04-06 00:06:00,1.6629,1.66465,1.6629,1.6645,84200000.0
2009-04-06 00:07:00,1.66445,1.66465,1.6641,1.6642,43800000.0
2009-04-06 00:08:00,1.6642,1.66435,1.66405,1.6643,12000000.0
2009-04-06 00:09:00,1.66435,1.66615,1.66405,1.66495,45400000.0
2009-04-06 00:10:00,1.66505,1.66505,1.66345,1.66375,58400000.0
2009-04-06 00:11:00,1.66375,1.6645,1.6637,1.66385,38600000.0
2009-04-06 00:12:00,1.6638,1.66395,1.66375,1.66385,13000000.0
2009-04-06 00:13:00,1.664,1.66435,1.66365,1.66435,19000000.0
2009-04-06 00:14:00,1.6642,1.6644,1.6639,1.6643,25400000.0
2009-04-06 00:15:00,1.6643,1.6643,1.66295,1.663,29800000.0
2009-04-06 00:16:00,1.66295,1.6631,1.66235,1.66235,43800000.0
2009-04-06 00:17:00,1.66225,1.66225,1.6616,1.6616,19600000.0
2009-04-06 00:18:00,1.66165,1.6617,1.66125,1.66155,19600000.0
2009-04-06 00:19:00,1.6614,1.66155,1.66095,1.66095,13000000.0
2009-04-06 00:20:00,1.66115,1.66135,1.66105,1.66125,15400000.0
2009-04-06 00:21:00,1.66125,1.66145,1.6611,1.6612,17800000.0
2009-04-06 00:22:00,1.6613,1.66175,1.66125,1.66165,9000000.0
2009-04-06 00:23:00,1.66155,1.66165,1.6608,1.6609,21800000.0
2009-04-06 00:24:00,1.66085,1.6614,1.66055,1.6612,19000000.0
2009-04-06 00:25:00,1.6608,1.66085,1.6607,1.66085,11000000.0
2009-04-06 00:26:00,1.66065,1.66085,1.66065,1.6608,6000000.0
2009-04-06 00:27:00,1.66085,1.6617,1.66085,1.6613,19200000.0
2009-04-06 00:28:00,1.66135,1.6617,1.66135,1.66145,26200000.0
2009-04-06 00:29:00,1.66155,1.6617,1.66145,1.66155,9000000.0
2009-04-06 00:30:00,1.66165,1.6618,1.66165,1.6618,5000000.0
2009-04-06 00:31:00,1.66185,1.66235,1.6617,1.66195,25200000.0
2009-04-06 00:32:00,1.66185,1.6619,1.6611,1.66125,70400000.0
2009-04-06 00:33:00,1.66125,1.6617,1.6612,1.6617,13400000.0
2009-04-06 00:34:00,1.66175,1.66175,1.6614,1.66175,11000000.0
2009-04-06 00:35:00,1.6617,1.6617,1.66165,1.66165,4000000.0
2009-04-06 00:36:00,1.6617,1.6618,1.66155,1.6617,8000000.0
2009-04-06 00:37:00,1.6618,1.66215,1.66155,1.6619,24000000.0
2009-04-06 00:38:00,1.66185,1.6619,1.6616,1.6619,15000000.0
2009-04-06 00:39:00,1.66185,1.6619,1.6616,1.6617,12000000.0
2009-04-06 00:40:00,1.66175,1.66175,1.6612,1.66135,23000000.0
2009-04-06 00:41:00,1.66145,1.6618,1.66135,1.6618,10000000.0
2009-04-06 00:42:00,1.66175,1.66175,1.6612,1.66145,42000000.0
2009-04-06 00:43:00,1.66135,1.66215,1.6606,1.66105,34000000.0
2009-04-06 00:44:00,1.661,1.66145,1.66075,1.66145,23800000.0
2009-04-06 00:45:00,1.66145,1.66145,1.6611,1.66125,20000000.0
2009-04-06 00:46:00,1.66125,1.66165,1.6611,1.66165,28000000.0
2009-04-06 00:47:00,1.66175,1.66175,1.6612,1.66145,22800000.0
2009-04-06 00:48:00,1.6615,1.66165,1.6605,1.661,36200000.0
2009-04-06 00:49:00,1.661,1.661,1.6605,1.66075,19000000.0
2009-04-06 00:50:00,1.6607,1.6607,1.6605,1.66065,6000000.0
2009-04-06 00:51:00,1.6608,1.6608,1.6606,1.66065,10000000.0
2009-04-06 00:52:00,1.6609,1.661,1.6606,1.6606,7600000.0
2009-04-06 00:53:00,1.66075,1.66075,1.66065,1.66065,2000000.0
2009-04-06 00:54:00,1.66075,1.66125,1.66075,1.66115,29400000.0
2009-04-06 00:55:00,1.661,1.66115,1.661,1.661,4000000.0
2009-04-06 00:56:00,1.661,1.6611,1.66095,1.66095,6000000.0
2009-04-06 00:57:00,1.6607,1.66105,1.6607,1.661,9000000.0
2009-04-06 00:58:00,1.66085,1.6612,1.66075,1.6608,25400000.0
2009-04-06 00:59:00,1.6608,1.6608,1.65935,1.65935,135000000.0
2009-04-06 01:00:00,1.6596,1.6599,1.65945,1.6596,22600000.0
2009-04-06 01:01:00,1.65945,1.65945,1.65945,1.65945,1000000.0
2009-04-06 01:02:00,1.6595,1.6595,1.6592,1.6594,13200000.0
2009-04-06 01:03:00,1.65945,1.6604,1.6591,1.6604,32200000.0
2009-04-06 01:04:00,1.66035,1.66055,1.66035,1.66055,6000000.0
2009-04-06 01:05:00,1.6606,1.66105,1.66035,1.66035,30200000.0
2009-04-06 01:06:00,1.6605,1.66065,1.66025,1.6605,45200000.0
2009-04-06 01:07:00,1.6605,1.6605,1.65955,1.65985,27200000.0
2009-04-06 01:08:00,1.6601,1.66045,1.6601,1.66035,16000000.0
2009-04-06 01:09:00,1.6604,1.66135,1.6604,1.6612,26000000.0
2009-04-06 01:10:00,1.6613,1.66175,1.66065,1.66065,46800000.0
2009-04-06 01:11:00,1.6608,1.6608,1.6608,1.6608,2000000.0
2009-04-06 01:12:00,1.66075,1.66075,1.66035,1.66035,12000000.0
2009-04-06 01:13:00,1.66045,1.6611,1.6593,1.6593,39600000.0
2009-04-06 01:14:00,1.65925,1.6594,1.6591,1.6594,26000000.0
2009-04-06 01:15:00,1.6594,1.65965,1.659,1.6594,174200000.0
2009-04-06 01:16:00,1.65925,1.6598,1.65925,1.65955,29800000.0
2009-04-06 01:17:00,1.6597,1.66,1.6597,1.66,12800000.0
2009-04-06 01:18:00,1.6599,1.6601,1.6599,1.6601,13200000.0
2009-04-06 01:19:00,1.6602,1.6602,1.6593,1.6593,12000000.0
2009-04-06 01:20:00,1.6595,1.65955,1.65945,1.65955,10600000.0
2009-04-06 01:21:00,1.6595,1.6596,1.6595,1.6596,5000000.0
2009-04-06 01:22:00,1.65943,1.65945,1.65925,1.65925,2400000.0
2009-04-06 01:23:00,1.65975,1.65975,1.65975,1.65975,2400000.0
2009-04-06 01:24:00,1.65965,1.65965,1.6591,1.6591,16800000.0
2009-04-06 01:25:00,1.6592,1.6593,1.6592,1.6593,2000000.0
2009-04-06 01:26:00,1.65925,1.65925,1.65925,1.65925,1000000.0
2009-04-06 01:27:00,1.6593,1.6593,1.6593,1.6593,1000000.0
2009-04-06 01:28:00,1.65925,1.65925,1.65925,1.65925,1000000.0
2009-04-06 01:29:00,1.65915,1.65915,1.65905,1.65915,11600000.0
2009-04-06 01:30:00,1.65905,1.65905,1.65905,1.65905,1000000.0
2009-04-06 01:31:00,1.659,1.65905,1.659,1.659,6800000.0
2009-04-06 01:32:00,1.6589,1.659,1.65865,1.65865,7200000.0
2009-04-06 01:33:00,1.6586,1.65865,1.65825,1.6583,29200000.0
2009-04-06 01:34:00,1.6583,1.6587,1.65825,1.65865,24000000.0
2009-04-06 01:35:00,1.65865,1.65875,1.65865,1.65875,3000000.0
2009-04-06 01:36:00,1.6588,1.6588,1.6588,1.6588,4000000.0
2009-04-06 01:37:00,1.65895,1.6592,1.65895,1.65895,7000000.0
2009-04-06 01:38:00,1.65905,1.65905,1.65905,1.65905,2000000.0
2009-04-06 01:39:00,1.6591,1.6591,1.6591,1.6591,1000000.0
2009-04-06 01:40:00,1.65905,1.65905,1.65905,1.65905,1000000.0
2009-04-06 01:41:00,1.6589,1.65905,1.6589,1.65905,2000000.0
2009-04-06 01:42:00,1.659,1.65905,1.6586,1.65885,14000000.0
2009-04-06 01:43:00,1.659,1.65935,1.65845,1.65925,22600000.0
2009-04-06 01:44:00,1.6592,1.6592,1.65915,1.65915,2000000.0
2009-04-06 01:45:00,1.65915,1.65915,1.6588,1.659,16800000.0
2009-04-06 01:46:00,1.659,1.65905,1.659,1.65905,2000000.0
2009-04-06 01:47:00,1.65905,1.6595,1.65905,1.6595,9200000.0
2009-04-06 01:48:00,1.65945,1.65965,1.65945,1.65965,14400000.0
2009-04-06 01:49:00,1.6599,1.6601,1.65985,1.6601,19000000.0
2009-04-06 01:50:00,1.6601,1.66045,1.6601,1.66045,7800000.0
2009-04-06 01:51:00,1.66035,1.66055,1.66035,1.6605,7000000.0
2009-04-06 01:52:00,1.66035,1.66045,1.66035,1.66045,10200000.0
2009-04-06 01:53:00,1.6604,1.66045,1.6604,1.66045,6000000.0
2009-04-06 01:54:00,1.66055,1.66065,1.6605,1.6605,5000000.0
2009-04-06 01:55:00,1.65995,1.66045,1.65995,1.66045,10000000.0
2009-04-06 01:56:00,1.6605,1.66085,1.66045,1.66085,8000000.0
2009-04-06 01:57:00,1.66095,1.66115,1.66095,1.66115,7000000.0
2009-04-06 01:58:00,1.661,1.66215,1.661,1.66175,39400000.0
2009-04-06 01:59:00,1.66165,1.66165,1.6599,1.65995,104400000.0
2009-04-06 02:00:00,1.6598,1.6602,1.65975,1.6602,18800000.0
2009-04-06 02:01:00,1.6601,1.6604,1.6601,1.6603,14000000.0
2009-04-06 02:02:00,1.6603,1.66075,1.66025,1.66055,40800000.0
2009-04-06 02:03:00,1.6605,1.6606,1.6597,1.6597,47400000.0
2009-04-06 02:04:00,1.65965,1.66,1.65875,1.6589,77600000.0
2009-04-06 02:05:00,1.65895,1.6595,1.6581,1.6587,77400000.0
2009-04-06 02:06:00,1.6588,1.6588,1.65855,1.65865,64200000.0
2009-04-06 02:07:00,1.65875,1.65915,1.65855,1.65855,27400000.0
2009-04-06 02:08:00,1.6585,1.65855,1.65805,1.65825,33600000.0
2009-04-06 02:09:00,1.65835,1.6588,1.6582,1.6588,61200000.0
2009-04-06 02:10:00,1.6587,1.6595,1.6587,1.6592,51400000.0
2009-04-06 02:11:00,1.6592,1.6594,1.6581,1.6581,47000000.0
2009-04-06 02:12:00,1.65825,1.65885,1.65825,1.6585,40400000.0
2009-04-06 02:13:00,1.6585,1.65865,1.65805,1.65805,46200000.0
2009-04-06 02:14:00,1.65795,1.6587,1.6579,1.65855,41000000.0
2009-04-06 02:15:00,1.6586,1.6586,1.65805,1.65805,23200000.0
2009-04-06 02:16:00,1.658,1.65885,1.65785,1.65815,133600000.0
2009-04-06 02:17:00,1.65815,1.65855,1.65755,1.6577,53400000.0
2009-04-06 02:18:00,1.65775,1.6593,1.65775,1.6593,44200000.0
2009-04-06 02:19:00,1.6592,1.6595,1.65815,1.65935,158400000.0
2009-04-06 02:20:00,1.65935,1.6602,1.65935,1.6597,85400000.0
2009-04-06 02:21:00,1.6598,1.6601,1.65955,1.65985,53000000.0
2009-04-06 02:22:00,1.65995,1.6601,1.6597,1.66,25200000.0
2009-04-06 02:23:00,1.65995,1.66005,1.6599,1.6599,7000000.0
2009-04-06 02:24:00,1.65985,1.6599,1.65965,1.6598,14000000.0
2009-04-06 02:25:00,1.6598,1.6598,1.65915,1.65955,26600000.0
2009-04-06 02:26:00,1.6594,1.6595,1.6593,1.65935,15000000.0
2009-04-06 02:27:00,1.6593,1.65975,1.6593,1.65955,32000000.0
2009-04-06 02:28:00,1.65965,1.66015,1.6596,1.65995,28000000.0
2009-04-06 02:29:00,1.65995,1.66015,1.6596,1.65975,32200000.0
2009-04-06 02:30:00,1.65975,1.65975,1.65895,1.6594,46000000.0
2009-04-06 02:31:00,1.65965,1.6598,1.65945,1.6595,35600000.0
2009-04-06 02:32:00,1.65955,1.6596,1.6595,1.6595,15000000.0
2009-04-06 02:33:00,1.65945,1.6598,1.65945,1.6598,19000000.0
2009-04-06 02:34:00,1.6597,1.65975,1.658,1.6585,62200000.0
2009-04-06 02:35:00,1.6585,1.65865,1.65775,1.65865,56400000.0
2009-04-06 02:36:00,1.65855,1.65855,1.6578,1.65825,21200000.0
2009-04-06 02:37:00,1.65835,1.6585,1.65835,1.65835,18000000.0
2009-04-06 02:38:00,1.6584,1.6586,1.6584,1.6586,8000000.0
2009-04-06 02:39:00,1.65855,1.65855,1.65835,1.6585,17000000.0
2009-04-06 02:40:00,1.6584,1.65855,1.6582,1.6582,24000000.0
2009-04-06 02:41:00,1.6582,1.65825,1.658,1.6582,17200000.0
2009-04-06 02:42:00,1.6582,1.6582,1.6575,1.65785,54200000.0
2009-04-06 02:43:00,1.6577,1.65795,1.65765,1.6579,48000000.0
2009-04-06 02:44:00,1.6576,1.65815,1.6576,1.65785,33600000.0
2009-04-06 02:45:00,1.658,1.658,1.65765,1.6578,26000000.0
2009-04-06 02:46:00,1.6578,1.65815,1.65765,1.65805,32600000.0
2009-04-06 02:47:00,1.65805,1.65895,1.6577,1.65875,59400000.0
2009-04-06 02:48:00,1.65895,1.6593,1.6587,1.65885,76200000.0
2009-04-06 02:49:00,1.6588,1.6588,1.65735,1.6583,117400000.0
2009-04-06 02:50:00,1.6585,1.6591,1.65845,1.6586,31400000.0
2009-04-06 02:51:00,1.6587,1.6589,1.65865,1.65865,31000000.0
2009-04-06 02:52:00,1.65865,1.65875,1.65845,1.6587,25000000.0
2009-04-06 02:53:00,1.65885,1.659,1.6586,1.659,33200000.0
2009-04-06 02:54:00,1.659,1.6597,1.65875,1.6593,61800000.0
2009-04-06 02:55:00,1.6594,1.6594,1.6586,1.6591,44200000.0
2009-04-06 02:56:00,1.6591,1.6594,1.659,1.6592,26200000.0
2009-04-06 02:57:00,1.65935,1.66065,1.65935,1.66005,42000000.0
2009-04-06 02:58:00,1.6602,1.6604,1.6598,1.66015,26000000.0
2009-04-06 02:59:00,1.66015,1.66075,1.6598,1.66015,38400000.0
2009-04-06 03:00:00,1.6599,1.65995,1.6592,1.6592,26600000.0
2009-04-06 03:01:00,1.6591,1.66005,1.6589,1.65995,24800000.0
2009-04-06 03:02:00,1.66005,1.66055,1.66005,1.6603,39600000.0
2009-04-06 03:03:00,1.66025,1.6605,1.66,1.6603,30600000.0
2009-04-06 03:04:00,1.6602,1.66085,1.66,1.6601,102600000.0
2009-04-06 03:05:00,1.66015,1.6606,1.66015,1.6606,76000000.0
2009-04-06 03:06:00,1.66015,1.6607,1.66005,1.66055,75200000.0
2009-04-06 03:07:00,1.6607,1.6609,1.6606,1.66085,55200000.0
2009-04-06 03:08:00,1.66085,1.66085,1.6601,1.66025,58600000.0
2009-04-06 03:09:00,1.6602,1.6605,1.6602,1.6603,54000000.0
2009-04-06 03:10:00,1.6603,1.6618,1.6603,1.6617,108000000.0
2009-04-06 03:11:00,1.66145,1.66175,1.66145,1.66175,94800000.0
2009-04-06 03:12:00,1.66185,1.66185,1.66065,1.66125,79000000.0
2009-04-06 03:13:00,1.66145,1.662,1.66145,1.66145,83000000.0
2009-04-06 03:14:00,1.6614,1.66175,1.66135,1.6616,73000000.0
2009-04-06 03:15:00,1.6616,1.6622,1.6616,1.66195,50400000.0
2009-04-06 03:16:00,1.66195,1.66195,1.66175,1.6619,35000000.0
2009-04-06 03:17:00,1.6618,1.66195,1.66175,1.66195,30800000.0
2009-04-06 03:18:00,1.6619,1.6619,1.66155,1.66165,28200000.0
2009-04-06 03:19:00,1.6617,1.6617,1.66085,1.66095,54200000.0
2009-04-06 03:20:00,1.66105,1.66165,1.66105,1.6614,43200000.0
2009-04-06 03:21:00,1.66145,1.66155,1.66135,1.66145,17000000.0
2009-04-06 03:22:00,1.6614,1.66165,1.6609,1.66165,53400000.0
2009-04-06 03:23:00,1.6618,1.6618,1.6611,1.6611,75800000.0
2009-04-06 03:24:00,1.66115,1.66165,1.66115,1.6615,105200000.0
2009-04-06 03:25:00,1.6615,1.6617,1.66135,1.66145,71800000.0
2009-04-06 03:26:00,1.6615,1.6618,1.661,1.66115,66800000.0
2009-04-06 03:27:00,1.66115,1.6615,1.66115,1.66125,44800000.0
2009-04-06 03:28:00,1.66125,1.6615,1.66125,1.6614,43400000.0
2009-04-06 03:29:00,1.6614,1.6614,1.6607,1.66075,77400000.0
2009-04-06 03:30:00,1.66075,1.661,1.6607,1.661,58000000.0
2009-04-06 03:31:00,1.6609,1.66105,1.66085,1.66105,37800000.0
2009-04-06 03:32:00,1.661,1.66115,1.661,1.6611,13000000.0
2009-04-06 03:33:00,1.66115,1.66155,1.66115,1.6612,64800000.0
2009-04-06 03:34:00,1.66125,1.6613,1.6606,1.6611,66200000.0
2009-04-06 03:35:00,1.66105,1.6612,1.66095,1.66115,21400000.0
2009-04-06 03:36:00,1.6611,1.6611,1.6601,1.6606,70800000.0
2009-04-06 03:37:00,1.6607,1.6607,1.66015,1.66035,29000000.0
2009-04-06 03:38:00,1.66025,1.66085,1.66025,1.66055,42000000.0
2009-04-06 03:39:00,1.66055,1.6608,1.66055,1.6607,29200000.0
2009-04-06 03:40:00,1.66065,1.6607,1.6601,1.6607,38200000.0
2009-04-06 03:41:00,1.66085,1.6609,1.66065,1.66065,26000000.0
2009-04-06 03:42:00,1.66065,1.66065,1.65945,1.65945,18000000.0
2009-04-06 03:43:00,1.6595,1.6605,1.6595,1.6601,69400000.0
2009-04-06 03:44:00,1.6601,1.6605,1.66,1.6604,33000000.0
2009-04-06 03:45:00,1.6604,1.66075,1.6604,1.66065,27200000.0
2009-04-06 03:46:00,1.6607,1.66075,1.6604,1.6604,17000000.0
2009-04-06 03:47:00,1.66045,1.66045,1.6598,1.66,41200000.0
2009-04-06 03:48:00,1.65995,1.66085,1.6598,1.65995,50200000.0
2009-04-06 03:49:00,1.65995,1.6604,1.6594,1.66005,71600000.0
2009-04-06 03:50:00,1.66005,1.66045,1.66005,1.6602,26000000.0
2009-04-06 03:51:00,1.6603,1.6603,1.66,1.66005,39200000.0
2009-04-06 03:52:00,1.66005,1.66015,1.6598,1.66005,59000000.0
2009-04-06 03:53:00,1.65995,1.66015,1.6599,1.66005,29000000.0
2009-04-06 03:54:00,1.66,1.66,1.65985,1.66,22000000.0
2009-04-06 03:55:00,1.66,1.66,1.6595,1.6596,40000000.0
2009-04-06 03:56:00,1.6596,1.6596,1.65955,1.6596,12000000.0
2009-04-06 03:57:00,1.65965,1.6597,1.65945,1.65965,43000000.0
2009-04-06 03:58:00,1.65965,1.6598,1.65955,1.65955,61000000.0
2009-04-06 03:59:00,1.65955,1.6601,1.65945,1.65975,39000000.0
2009-04-06 04:00:00,1.6597,1.6599,1.6597,1.65985,14000000.0
2009-04-06 04:01:00,1.65995,1.66005,1.6599,1.6599,15000000.0
2009-04-06 04:02:00,1.65985,1.6599,1.65955,1.6596,22000000.0
2009-04-06 04:03:00,1.6596,1.6597,1.6595,1.6596,22000000.0
2009-04-06 04:04:00,1.6596,1.66015,1.6596,1.65995,23000000.0
2009-04-06 04:05:00,1.66,1.66,1.65935,1.65955,29200000.0
2009-04-06 04:06:00,1.65955,1.6596,1.6591,1.6591,22000000.0
2009-04-06 04:07:00,1.6591,1.6593,1.65905,1.6593,51000000.0
2009-04-06 04:08:00,1.65945,1.65955,1.65915,1.6593,23200000.0
2009-04-06 04:09:00,1.6593,1.6597,1.6593,1.65955,27000000.0
2009-04-06 04:10:00,1.65965,1.6601,1.65965,1.6599,47000000.0
2009-04-06 04:11:00,1.6599,1.6602,1.6599,1.6601,38000000.0
2009-04-06 04:12:00,1.66015,1.6605,1.6596,1.65975,26200000.0
2009-04-06 04:13:00,1.6599,1.66,1.65975,1.66,17000000.0
2009-04-06 04:14:00,1.6599,1.66,1.65895,1.6593,47200000.0
2009-04-06 04:15:00,1.6593,1.65945,1.6591,1.65935,52400000.0
2009-04-06 04:16:00,1.6591,1.66,1.6591,1.65965,73600000.0
2009-04-06 04:17:00,1.6599,1.66,1.65965,1.66,47000000.0
2009-04-06 04:18:00,1.66,1.66,1.65975,1.66,13000000.0
2009-04-06 04:19:00,1.66,1.66005,1.6598,1.6598,16400000.0
2009-04-06 04:20:00,1.6598,1.65985,1.6595,1.6595,25800000.0
2009-04-06 04:21:00,1.65955,1.65985,1.65915,1.65985,92400000.0
2009-04-06 04:22:00,1.65985,1.66,1.65965,1.65965,41200000.0
2009-04-06 04:23:00,1.65955,1.6603,1.65945,1.66015,35200000.0
2009-04-06 04:24:00,1.6601,1.6601,1.6598,1.6599,12000000.0
2009-04-06 04:25:00,1.65985,1.66005,1.65985,1.6599,9000000.0
2009-04-06 04:26:00,1.65995,1.66025,1.6599,1.66015,17200000.0
2009-04-06 04:27:00,1.6602,1.66035,1.6601,1.66015,11000000.0
2009-04-06 04:28:00,1.66015,1.6602,1.66,1.66,7000000.0
2009-04-06 04:29:00,1.66,1.66,1.6598,1.66,13000000.0
2009-04-06 04:30:00,1.6599,1.6603,1.6599,1.66025,20000000.0
2009-04-06 04:31:00,1.66025,1.6608,1.66025,1.66055,30600000.0
2009-04-06 04:32:00,1.6607,1.6609,1.66045,1.6607,10600000.0
2009-04-06 04:33:00,1.6606,1.6608,1.6606,1.6608,11000000.0
2009-04-06 04:34:00,1.66075,1.66075,1.65965,1.66,26400000.0
2009-04-06 04:35:00,1.66005,1.66025,1.6599,1.66025,31600000.0
2009-04-06 04:36:00,1.66015,1.6603,1.66015,1.66015,20600000.0
2009-04-06 04:37:00,1.66025,1.6607,1.6601,1.66045,38200000.0
2009-04-06 04:38:00,1.66045,1.66055,1.6601,1.66055,35800000.0
2009-04-06 04:39:00,1.6605,1.6605,1.6599,1.6599,52600000.0
2009-04-06 04:40:00,1.6599,1.6607,1.6599,1.66045,66200000.0
2009-04-06 04:41:00,1.66055,1.66075,1.66005,1.6602,33200000.0
2009-04-06 04:42:00,1.6603,1.6603,1.6598,1.6598,36600000.0
2009-04-06 04:43:00,1.6599,1.6599,1.65965,1.65965,37400000.0
2009-04-06 04:44:00,1.65965,1.6602,1.65965,1.66,56600000.0
2009-04-06 04:45:00,1.6601,1.6601,1.65985,1.65985,20200000.0
2009-04-06 04:46:00,1.65985,1.65985,1.65945,1.65945,25000000.0
2009-04-06 04:47:00,1.6594,1.6595,1.6589,1.65895,32400000.0
2009-04-06 04:48:00,1.6591,1.6595,1.659,1.65935,85000000.0
2009-04-06 04:49:00,1.65935,1.65935,1.6589,1.6591,35000000.0
2009-04-06 04:50:00,1.659,1.65965,1.659,1.6595,46600000.0
2009-04-06 04:51:00,1.6595,1.6595,1.65945,1.65945,9400000.0
2009-04-06 04:52:00,1.65945,1.65945,1.65845,1.65865,44200000.0
2009-04-06 04:53:00,1.6586,1.6589,1.6586,1.6587,15400000.0
2009-04-06 04:54:00,1.6586,1.65885,1.6586,1.6587,25000000.0
2009-04-06 04:55:00,1.65885,1.65885,1.65815,1.6585,51200000.0
2009-04-06 04:56:00,1.65855,1.6589,1.6583,1.6585,33600000.0
2009-04-06 04:57:00,1.6584,1.65865,1.65835,1.65865,24400000.0
2009-04-06 04:58:00,1.65865,1.6589,1.6586,1.65875,21800000.0
2009-04-06 04:59:00,1.65885,1.6589,1.65825,1.6584,60800000.0
2009-04-06 05:00:00,1.65835,1.6584,1.65825,1.65825,13000000.0
2009-04-06 05:01:00,1.6583,1.65855,1.65825,1.65855,20800000.0
2009-04-06 05:02:00,1.65865,1.6589,1.6584,1.65855,32000000.0
2009-04-06 05:03:00,1.65855,1.6587,1.6585,1.6586,12800000.0
2009-04-06 05:04:00,1.6587,1.659,1.6587,1.659,13800000.0
2009-04-06 05:05:00,1.6587,1.65895,1.6587,1.65895,11000000.0
2009-04-06 05:06:00,1.65895,1.65895,1.65875,1.6589,19800000.0
2009-04-06 05:07:00,1.65895,1.65895,1.65865,1.65875,29400000.0
2009-04-06 05:08:00,1.6588,1.659,1.6588,1.659,11000000.0
2009-04-06 05:09:00,1.65905,1.65925,1.659,1.65925,10000000.0
2009-04-06 05:10:00,1.65875,1.65875,1.6587,1.65872,5000000.0
2009-04-06 05:11:00,1.6593,1.65935,1.6593,1.65935,5000000.0
2009-04-06 05:12:00,1.65945,1.6596,1.6594,1.6594,14000000.0
2009-04-06 05:13:00,1.65955,1.65955,1.65945,1.65945,5000000.0
2009-04-06 05:14:00,1.65955,1.65955,1.65935,1.65955,13000000.0
2009-04-06 05:15:00,1.6596,1.6598,1.6596,1.6598,3000000.0
2009-04-06 05:16:00,1.65985,1.6599,1.65965,1.65965,11000000.0
2009-04-06 05:17:00,1.6596,1.65965,1.6596,1.65965,5000000.0
2009-04-06 05:18:00,1.65965,1.65965,1.6596,1.65965,6000000.0
2009-04-06 05:19:00,1.65902,1.65907,1.65902,1.65907,7000000.0
2009-04-06 05:20:00,1.65897,1.659,1.65897,1.659,7000000.0
2009-04-06 05:21:00,1.6596,1.6596,1.6592,1.65935,7000000.0
2009-04-06 05:22:00,1.6594,1.6594,1.6593,1.65935,5000000.0
2009-04-06 05:23:00,1.6593,1.65935,1.65905,1.6593,19000000.0
2009-04-06 05:24:00,1.6594,1.66065,1.6594,1.66045,25600000.0
2009-04-06 05:25:00,1.66045,1.66045,1.66005,1.6601,13800000.0
2009-04-06 05:26:00,1.66005,1.66005,1.6594,1.6599,31400000.0
2009-04-06 05:27:00,1.65985,1.6601,1.6596,1.6597,34400000.0
2009-04-06 05:28:00,1.65975,1.65995,1.65965,1.6597,19400000.0
2009-04-06 05:29:00,1.6598,1.6598,1.6596,1.6596,6800000.0
2009-04-06 05:30:00,1.6596,1.65965,1.65915,1.65965,50000000.0
2009-04-06 05:31:00,1.6596,1.6596,1.65925,1.65955,10000000.0
2009-04-06 05:32:00,1.6597,1.6597,1.6594,1.65945,12400000.0
2009-04-06 05:33:00,1.6594,1.65965,1.6594,1.65955,10000000.0
2009-04-06 05:34:00,1.6592,1.65955,1.65915,1.6593,15600000.0
2009-04-06 05:35:00,1.6592,1.65935,1.6591,1.6591,10000000.0
2009-04-06 05:36:00,1.65915,1.65915,1.65855,1.65905,28200000.0
2009-04-06 05:37:00,1.65905,1.65985,1.659,1.65985,46000000.0
2009-04-06 05:38:00,1.65985,1.66,1.6595,1.6597,30800000.0
2009-04-06 05:39:00,1.6597,1.6599,1.6597,1.6599,11000000.0
2009-04-06 05:40:00,1.65985,1.66025,1.6596,1.65985,33200000.0
2009-04-06 05:41:00,1.6599,1.65995,1.65955,1.6596,26000000.0
2009-04-06 05:42:00,1.6595,1.6596,1.6595,1.6596,5000000.0
2009-04-06 05:43:00,1.65955,1.6598,1.65955,1.6597,7000000.0
2009-04-06 05:44:00,1.6596,1.6596,1.6596,1.6596,1000000.0
2009-04-06 05:45:00,1.6597,1.6597,1.6597,1.6597,1000000.0
2009-04-06 05:47:00,1.6597,1.6597,1.6597,1.6597,1000000.0
2009-04-06 05:48:00,1.6597,1.6597,1.6597,1.6597,1000000.0
2009-04-06 05:49:00,1.65975,1.6601,1.65975,1.66,12000000.0
2009-04-06 05:50:00,1.65985,1.66,1.65985,1.65985,5000000.0
2009-04-06 05:51:00,1.6598,1.6598,1.6596,1.6596,10800000.0
2009-04-06 05:52:00,1.65965,1.65975,1.6595,1.6596,10600000.0
2009-04-06 05:53:00,1.65955,1.6596,1.6594,1.6594,14800000.0
2009-04-06 05:54:00,1.6593,1.65955,1.65925,1.65955,10000000.0
2009-04-06 05:55:00,1.6595,1.65955,1.65945,1.65945,10400000.0
2009-04-06 05:56:00,1.65945,1.65955,1.6592,1.65955,10000000.0
2009-04-06 05:57:00,1.6596,1.6599,1.6596,1.6599,10000000.0
2009-04-06 05:58:00,1.6599,1.66055,1.6599,1.6604,28800000.0
2009-04-06 05:59:00,1.6604,1.6604,1.66015,1.6602,12800000.0
2009-04-06 06:00:00,1.66015,1.66015,1.65955,1.65965,33200000.0
2009-04-06 06:01:00,1.6597,1.6597,1.65945,1.65955,22400000.0
2009-04-06 06:02:00,1.6596,1.6596,1.6593,1.65935,19800000.0
2009-04-06 06:03:00,1.6593,1.6594,1.6591,1.65925,33800000.0
2009-04-06 06:04:00,1.6593,1.6607,1.6593,1.65995,67000000.0
2009-04-06 06:05:00,1.66015,1.66015,1.6593,1.65945,55400000.0
2009-04-06 06:06:00,1.65945,1.65945,1.6593,1.6593,7600000.0
2009-04-06 06:07:00,1.65935,1.65935,1.65925,1.6593,8200000.0
2009-04-06 06:08:00,1.6593,1.66035,1.65925,1.66035,77000000.0
2009-04-06 06:09:00,1.66035,1.6606,1.66015,1.6605,72400000.0
2009-04-06 06:10:00,1.66055,1.66055,1.65985,1.65985,39600000.0
2009-04-06 06:11:00,1.6599,1.6608,1.6599,1.66075,15200000.0
2009-04-06 06:12:00,1.66065,1.66065,1.6606,1.6606,2600000.0
2009-04-06 06:13:00,1.66055,1.6607,1.66055,1.6606,8000000.0
2009-04-06 06:14:00,1.6606,1.6607,1.66045,1.66045,7600000.0
2009-04-06 06:15:00,1.66035,1.66045,1.6603,1.6603,13200000.0
2009-04-06 06:16:00,1.66035,1.66055,1.66035,1.66055,8600000.0
2009-04-06 06:17:00,1.66045,1.66045,1.6603,1.6604,8200000.0
2009-04-06 06:18:00,1.66025,1.66065,1.66025,1.66065,8000000.0
2009-04-06 06:19:00,1.66065,1.66085,1.66065,1.6607,14000000.0
2009-04-06 06:20:00,1.66065,1.66065,1.6605,1.6605,6000000.0
2009-04-06 06:21:00,1.66035,1.66045,1.66035,1.66045,6200000.0
2009-04-06 06:22:00,1.6605,1.66055,1.66045,1.66045,5000000.0
2009-04-06 06:23:00,1.66045,1.66055,1.66045,1.66055,8800000.0
2009-04-06 06:24:00,1.66055,1.6611,1.66055,1.66065,22000000.0
2009-04-06 06:25:00,1.6606,1.6606,1.6604,1.6605,12200000.0
2009-04-06 06:26:00,1.6604,1.66065,1.6604,1.6605,12200000.0
2009-04-06 06:27:00,1.6606,1.6607,1.66055,1.6606,7800000.0
2009-04-06 06:28:00,1.6607,1.661,1.6607,1.66095,33400000.0
2009-04-06 06:29:00,1.66105,1.66115,1.661,1.66105,44300000.0
2009-04-06 06:30:00,1.66105,1.66105,1.6609,1.66095,22100000.0
2009-04-06 06:31:00,1.66095,1.661,1.6608,1.66095,25600000.0
2009-04-06 06:32:00,1.6609,1.66105,1.66035,1.66045,15000000.0
2009-04-06 06:33:00,1.66045,1.66045,1.6604,1.66045,7200000.0
2009-04-06 06:34:00,1.6604,1.6607,1.6604,1.6606,22200000.0
2009-04-06 06:35:00,1.66065,1.66065,1.66025,1.66025,20600000.0
2009-04-06 06:36:00,1.65995,1.65995,1.65965,1.65965,20000000.0
2009-04-06 06:37:00,1.6596,1.6596,1.6595,1.6595,4600000.0
2009-04-06 06:38:00,1.65955,1.6597,1.6594,1.6594,36400000.0
2009-04-06 06:39:00,1.6594,1.65945,1.65925,1.6593,28000000.0
2009-04-06 06:40:00,1.6593,1.65945,1.65925,1.6594,37200000.0
2009-04-06 06:41:00,1.6593,1.65945,1.65925,1.6594,18200000.0
2009-04-06 06:42:00,1.65935,1.65945,1.65925,1.65935,13800000.0
2009-04-06 06:43:00,1.6594,1.66025,1.6594,1.6602,12200000.0
2009-04-06 06:44:00,1.6601,1.6602,1.66,1.66,14800000.0
2009-04-06 06:45:00,1.65995,1.6605,1.65995,1.66,27600000.0
2009-04-06 06:46:00,1.66005,1.66005,1.65995,1.65995,5000000.0
2009-04-06 06:47:00,1.66,1.66,1.6596,1.6597,17200000.0
2009-04-06 06:48:00,1.65965,1.65995,1.65965,1.65985,8000000.0
2009-04-06 06:49:00,1.6597,1.65985,1.6592,1.6595,31000000.0
2009-04-06 06:50:00,1.6594,1.6596,1.65915,1.65915,26200000.0
2009-04-06 06:51:00,1.6593,1.65955,1.6593,1.65955,5800000.0
2009-04-06 06:52:00,1.66,1.66065,1.66,1.6603,24000000.0
2009-04-06 06:53:00,1.6602,1.6608,1.6602,1.6604,60400000.0
2009-04-06 06:54:00,1.6604,1.66065,1.66015,1.66055,40200000.0
2009-04-06 06:55:00,1.6606,1.66065,1.66035,1.6604,34200000.0
2009-04-06 06:56:00,1.6603,1.66045,1.6601,1.6601,34400000.0
2009-04-06 06:57:00,1.66005,1.6601,1.6599,1.65995,12000000.0
2009-04-06 06:58:00,1.66,1.6601,1.65995,1.65995,15200000.0
2009-04-06 06:59:00,1.66,1.66,1.65975,1.65975,15200000.0
2009-04-06 07:00:00,1.6598,1.6598,1.6598,1.6598,7400000.0
2009-04-06 07:01:00,1.65975,1.6598,1.65955,1.6598,11800000.0
2009-04-06 07:02:00,1.6599,1.66005,1.65965,1.6598,30800000.0
2009-04-06 07:03:00,1.65965,1.65985,1.6595,1.65965,29400000.0
2009-04-06 07:04:00,1.6596,1.6597,1.6591,1.6591,15000000.0
2009-04-06 07:05:00,1.6591,1.65945,1.6591,1.6594,8000000.0
2009-04-06 07:06:00,1.6594,1.6594,1.65905,1.6592,23000000.0
2009-04-06 07:07:00,1.6591,1.6591,1.65895,1.6591,18200000.0
2009-04-06 07:08:00,1.65905,1.6596,1.6589,1.65925,33200000.0
2009-04-06 07:09:00,1.65935,1.65955,1.6592,1.6592,28800000.0
2009-04-06 07:10:00,1.65925,1.65945,1.65895,1.65945,31800000.0
2009-04-06 07:11:00,1.6595,1.6595,1.6593,1.6593,14200000.0
2009-04-06 07:12:00,1.65935,1.65995,1.6592,1.65995,28000000.0
2009-04-06 07:13:00,1.66005,1.66165,1.65995,1.6601,149600000.0
2009-04-06 07:14:00,1.6603,1.6604,1.65975,1.6601,60600000.0
2009-04-06 07:15:00,1.66015,1.66075,1.6601,1.6606,21200000.0
2009-04-06 07:16:00,1.66065,1.6608,1.6602,1.6602,15200000.0
2009-04-06 07:17:00,1.6603,1.66065,1.6603,1.66045,9000000.0
2009-04-06 07:18:00,1.66045,1.66055,1.66045,1.66055,6000000.0
2009-04-06 07:19:00,1.66045,1.66045,1.6597,1.65995,12400000.0
2009-04-06 07:20:00,1.6599,1.65995,1.6598,1.65995,22000000.0
2009-04-06 07:21:00,1.65995,1.66025,1.65995,1.6602,21000000.0
2009-04-06 07:22:00,1.6601,1.6601,1.66,1.66,3000000.0
2009-04-06 07:23:00,1.66015,1.661,1.66005,1.6608,24000000.0
2009-04-06 07:24:00,1.66075,1.66075,1.66055,1.66055,15800000.0
2009-04-06 07:25:00,1.66045,1.6612,1.66045,1.66105,31200000.0
2009-04-06 07:26:00,1.66105,1.66135,1.65985,1.65995,69000000.0
2009-04-06 07:27:00,1.66005,1.66015,1.65845,1.65855,107200000.0
2009-04-06 07:28:00,1.65865,1.659,1.65865,1.659,59800000.0
2009-04-06 07:29:00,1.65905,1.65975,1.65865,1.65865,30000000.0
2009-04-06 07:30:00,1.65865,1.66,1.65855,1.65965,31600000.0
2009-04-06 07:31:00,1.65965,1.6609,1.65965,1.6607,91200000.0
2009-04-06 07:32:00,1.6607,1.6607,1.6599,1.66065,67400000.0
2009-04-06 07:33:00,1.6607,1.6613,1.66055,1.6606,71400000.0
2009-04-06 07:34:00,1.6606,1.66105,1.66045,1.66105,56000000.0
2009-04-06 07:35:00,1.66115,1.66175,1.66045,1.6617,105400000.0
2009-04-06 07:36:00,1.66155,1.6625,1.66095,1.6622,65600000.0
2009-04-06 07:37:00,1.66205,1.66205,1.66075,1.66195,43000000.0
2009-04-06 07:38:00,1.66185,1.66235,1.66065,1.66095,70800000.0
2009-04-06 07:39:00,1.66085,1.66145,1.6605,1.66145,32000000.0
2009-04-06 07:40:00,1.66155,1.662,1.66125,1.66145,60000000.0
2009-04-06 07:41:00,1.66145,1.6626,1.66145,1.6626,41400000.0
2009-04-06 07:42:00,1.66255,1.6626,1.6625,1.6625,6200000.0
2009-04-06 07:43:00,1.66255,1.66315,1.6616,1.6628,45800000.0
2009-04-06 07:44:00,1.6627,1.6636,1.66205,1.66355,86800000.0
2009-04-06 07:45:00,1.66355,1.66355,1.66325,1.66325,39600000.0
2009-04-06 07:46:00,1.66325,1.6634,1.66315,1.66335,35400000.0
2009-04-06 07:47:00,1.66345,1.6636,1.6631,1.6631,77400000.0
2009-04-06 07:48:00,1.66305,1.66325,1.6622,1.66275,46400000.0
2009-04-06 07:49:00,1.66265,1.6628,1.66255,1.6626,77600000.0
2009-04-06 07:50:00,1.663,1.66315,1.6622,1.6628,62400000.0
2009-04-06 07:51:00,1.6628,1.66295,1.6628,1.66295,20200000.0
2009-04-06 07:52:00,1.66285,1.66285,1.6609,1.6624,61000000.0
2009-04-06 07:53:00,1.6624,1.66245,1.66165,1.662,92000000.0
2009-04-06 07:54:00,1.6619,1.662,1.6619,1.662,14400000.0
2009-04-06 07:55:00,1.66205,1.66205,1.6617,1.6617,26200000.0
2009-04-06 07:56:00,1.66185,1.6622,1.66185,1.6621,10000000.0
2009-04-06 07:57:00,1.6621,1.66225,1.66195,1.66215,43200000.0
2009-04-06 07:58:00,1.6621,1.66225,1.66065,1.6616,67200000.0
2009-04-06 07:59:00,1.6618,1.66215,1.66085,1.66175,49200000.0
2009-04-06 08:00:00,1.66175,1.66175,1.6615,1.66155,48000000.0
2009-04-06 08:01:00,1.6617,1.66285,1.6617,1.66255,69600000.0
2009-04-06 08:02:00,1.6627,1.663,1.662,1.66235,163000000.0
2009-04-06 08:03:00,1.6623,1.66255,1.6615,1.66195,222800000.0
2009-04-06 08:04:00,1.662,1.6631,1.66125,1.66205,366400000.0
2009-04-06 08:05:00,1.6622,1.6628,1.6616,1.6621,174800000.0
2009-04-06 08:06:00,1.66215,1.663,1.66215,1.663,99400000.0
2009-04-06 08:07:00,1.663,1.6636,1.6628,1.6634,127600000.0
2009-04-06 08:08:00,1.66345,1.66355,1.6629,1.66295,57800000.0
2009-04-06 08:09:00,1.663,1.6648,1.663,1.6642,109800000.0
2009-04-06 08:10:00,1.66415,1.6642,1.66275,1.6631,82400000.0
2009-04-06 08:11:00,1.66335,1.66395,1.66335,1.66395,128400000.0
2009-04-06 08:12:00,1.66385,1.66435,1.66385,1.66435,75200000.0
2009-04-06 08:13:00,1.66435,1.66455,1.6642,1.6642,100600000.0
2009-04-06 08:14:00,1.66455,1.66455,1.6642,1.66455,75800000.0
2009-04-06 08:15:00,1.66455,1.66455,1.663,1.66335,74200000.0
2009-04-06 08:16:00,1.6635,1.6637,1.66345,1.66345,16200000.0
2009-04-06 08:17:00,1.66355,1.6636,1.6626,1.66285,73600000.0
2009-04-06 08:18:00,1.66345,1.66375,1.66325,1.66365,67600000.0
2009-04-06 08:19:00,1.66355,1.6638,1.6635,1.66355,31400000.0
2009-04-06 08:20:00,1.66365,1.66435,1.66335,1.6634,83000000.0
2009-04-06 08:21:00,1.66305,1.66305,1.66225,1.66265,67200000.0
2009-04-06 08:22:00,1.6626,1.6631,1.66245,1.6628,152600000.0
2009-04-06 08:23:00,1.6628,1.663,1.66255,1.66255,109200000.0
2009-04-06 08:24:00,1.66245,1.66285,1.6619,1.662,133800000.0
2009-04-06 08:25:00,1.662,1.6623,1.66185,1.66195,145600000.0
2009-04-06 08:26:00,1.66195,1.66235,1.66185,1.66195,77000000.0
2009-04-06 08:27:00,1.66195,1.662,1.66175,1.6618,52000000.0
2009-04-06 08:28:00,1.6618,1.66255,1.6615,1.66235,61000000.0
2009-04-06 08:29:00,1.66225,1.66245,1.66195,1.6621,56600000.0
2009-04-06 08:30:00,1.66205,1.66245,1.6617,1.6622,47400000.0
2009-04-06 08:31:00,1.66205,1.66215,1.66175,1.6618,42400000.0
2009-04-06 08:32:00,1.6618,1.6621,1.66175,1.6621,41200000.0
2009-04-06 08:33:00,1.6622,1.6622,1.66195,1.66205,18600000.0
2009-04-06 08:34:00,1.662,1.662,1.6609,1.661,62400000.0
2009-04-06 08:35:00,1.66095,1.66115,1.66025,1.66065,140000000.0
2009-04-06 08:36:00,1.6607,1.6615,1.65965,1.6615,176400000.0
2009-04-06 08:37:00,1.6615,1.6618,1.6613,1.66175,90000000.0
2009-04-06 08:38:00,1.6618,1.66195,1.6612,1.66155,79000000.0
2009-04-06 08:39:00,1.6618,1.6618,1.66105,1.6614,148600000.0
2009-04-06 08:40:00,1.66135,1.66175,1.6607,1.66095,146600000.0
2009-04-06 08:41:00,1.661,1.66145,1.6608,1.66105,91200000.0
2009-04-06 08:42:00,1.66115,1.66155,1.661,1.6615,24400000.0
2009-04-06 08:43:00,1.6616,1.6617,1.6613,1.6615,39200000.0
2009-04-06 08:44:00,1.66155,1.66155,1.6609,1.6613,160000000.0
2009-04-06 08:45:00,1.66125,1.6619,1.66125,1.66175,180200000.0
2009-04-06 08:46:00,1.66165,1.66235,1.6615,1.6615,122800000.0
2009-04-06 08:47:00,1.6615,1.66165,1.66095,1.6611,100800000.0
2009-04-06 08:48:00,1.6611,1.66195,1.6611,1.6617,129800000.0
2009-04-06 08:49:00,1.6616,1.66165,1.66045,1.6609,91200000.0
2009-04-06 08:50:00,1.6609,1.66175,1.6609,1.6615,77200000.0
2009-04-06 08:51:00,1.6615,1.66155,1.6605,1.6606,111800000.0
2009-04-06 08:52:00,1.6605,1.6605,1.66005,1.66005,88600000.0
2009-04-06 08:53:00,1.66005,1.66045,1.66,1.6601,68000000.0
2009-04-06 08:54:00,1.66015,1.66015,1.6593,1.65985,158800000.0
2009-04-06 08:55:00,1.65985,1.6606,1.65925,1.6599,156000000.0
2009-04-06 08:56:00,1.66,1.66,1.65945,1.66,85800000.0
2009-04-06 08:57:00,1.66005,1.6608,1.6597,1.66045,115400000.0
2009-04-06 08:58:00,1.66045,1.66055,1.6598,1.6605,73600000.0
2009-04-06 08:59:00,1.6606,1.66075,1.6601,1.6601,84400000.0
2009-04-06 09:00:00,1.66005,1.66055,1.66005,1.6603,80800000.0
2009-04-06 09:01:00,1.6603,1.6604,1.65975,1.6598,123000000.0
2009-04-06 09:02:00,1.65975,1.66015,1.6591,1.65935,128400000.0
2009-04-06 09:03:00,1.6593,1.65995,1.65915,1.65985,125000000.0
2009-04-06 09:04:00,1.65995,1.66115,1.6598,1.6608,122400000.0
2009-04-06 09:05:00,1.661,1.661,1.6606,1.6608,83600000.0
2009-04-06 09:06:00,1.6609,1.66095,1.66015,1.66045,118400000.0
2009-04-06 09:07:00,1.66045,1.66075,1.6598,1.65985,176000000.0
2009-04-06 09:08:00,1.6599,1.6602,1.6595,1.66015,127000000.0
2009-04-06 09:09:00,1.66015,1.6604,1.6597,1.66,94200000.0
2009-04-06 09:10:00,1.66,1.66045,1.66,1.6602,131200000.0
2009-04-06 09:11:00,1.6602,1.66085,1.66,1.6601,175800000.0
2009-04-06 09:12:00,1.66015,1.66055,1.6596,1.66055,146200000.0
2009-04-06 09:13:00,1.6606,1.66075,1.66,1.6601,155600000.0
2009-04-06 09:14:00,1.66015,1.6605,1.6595,1.6599,192800000.0
2009-04-06 09:15:00,1.66005,1.66005,1.6592,1.65965,128600000.0
2009-04-06 09:16:00,1.65965,1.6603,1.6596,1.6603,120200000.0
2009-04-06 09:17:00,1.6604,1.66115,1.6599,1.6608,198200000.0
2009-04-06 09:18:00,1.66085,1.6611,1.66015,1.6603,177000000.0
2009-04-06 09:19:00,1.66055,1.66165,1.6599,1.66155,137400000.0
2009-04-06 09:20:00,1.6613,1.6614,1.66065,1.6612,151400000.0
2009-04-06 09:21:00,1.6613,1.66135,1.6609,1.66135,42000000.0
2009-04-06 09:22:00,1.66145,1.6623,1.66095,1.66205,138800000.0
2009-04-06 09:23:00,1.66205,1.66205,1.6611,1.6618,160600000.0
2009-04-06 09:24:00,1.66145,1.6621,1.6611,1.66115,134400000.0
2009-04-06 09:25:00,1.66125,1.66185,1.661,1.6617,94800000.0
2009-04-06 09:26:00,1.6618,1.66195,1.6615,1.66165,92000000.0
2009-04-06 09:27:00,1.66165,1.66175,1.6611,1.6612,64000000.0
2009-04-06 09:28:00,1.66125,1.66185,1.6608,1.66155,119000000.0
2009-04-06 09:29:00,1.66165,1.662,1.66155,1.66155,135000000.0
2009-04-06 09:30:00,1.66115,1.6618,1.66115,1.66175,210000000.0
2009-04-06 09:31:00,1.66175,1.66175,1.66135,1.66155,124400000.0
2009-04-06 09:32:00,1.66155,1.6623,1.66145,1.66225,148800000.0
2009-04-06 09:33:00,1.66235,1.66265,1.66195,1.66205,108800000.0
2009-04-06 09:34:00,1.66215,1.66215,1.6616,1.6616,50600000.0
2009-04-06 09:35:00,1.66165,1.66205,1.66155,1.6618,96800000.0
2009-04-06 09:36:00,1.66185,1.6619,1.66145,1.6617,111600000.0
2009-04-06 09:37:00,1.66175,1.6621,1.66125,1.6617,134000000.0
2009-04-06 09:38:00,1.6616,1.6617,1.66125,1.66155,64000000.0
2009-04-06 09:39:00,1.6616,1.66165,1.6608,1.66105,111800000.0
2009-04-06 09:40:00,1.66115,1.66115,1.6607,1.6608,140400000.0
2009-04-06 09:41:00,1.66065,1.66105,1.6606,1.6609,104400000.0
2009-04-06 09:42:00,1.661,1.6612,1.6601,1.66025,178000000.0
2009-04-06 09:43:00,1.66015,1.6604,1.66,1.6602,76200000.0
2009-04-06 09:44:00,1.6603,1.66055,1.66015,1.6605,60600000.0
2009-04-06 09:45:00,1.66045,1.66065,1.66015,1.66055,91800000.0
2009-04-06 09:46:00,1.66065,1.661,1.66035,1.6608,116400000.0
2009-04-06 09:47:00,1.66085,1.6616,1.6608,1.6612,74800000.0
2009-04-06 09:48:00,1.66115,1.66155,1.66095,1.6612,94000000.0
2009-04-06 09:49:00,1.66065,1.66085,1.6604,1.6606,112800000.0
2009-04-06 09:50:00,1.66065,1.6607,1.6604,1.66055,71200000.0
2009-04-06 09:51:00,1.66055,1.6608,1.66015,1.6607,115200000.0
2009-04-06 09:52:00,1.66075,1.6614,1.6607,1.66085,113800000.0
2009-04-06 09:53:00,1.66095,1.6611,1.66045,1.66095,91200000.0
2009-04-06 09:54:00,1.66095,1.661,1.6605,1.6607,67400000.0
2009-04-06 09:55:00,1.66055,1.66085,1.66055,1.66065,148400000.0
2009-04-06 09:56:00,1.6608,1.6608,1.6602,1.66065,187200000.0
2009-04-06 09:57:00,1.66065,1.6608,1.6605,1.6606,128400000.0
2009-04-06 09:58:00,1.66055,1.66075,1.6604,1.6606,131400000.0
2009-04-06 09:59:00,1.6606,1.6614,1.66055,1.6614,103000000.0
2009-04-06 10:00:00,1.6614,1.66165,1.6609,1.66115,146800000.0
2009-04-06 10:01:00,1.6612,1.6613,1.66065,1.66075,47200000.0
2009-04-06 10:02:00,1.6607,1.661,1.6604,1.6606,93200000.0
2009-04-06 10:03:00,1.6606,1.6609,1.66055,1.66065,35200000.0
2009-04-06 10:04:00,1.6607,1.66135,1.6607,1.6612,76600000.0
2009-04-06 10:05:00,1.6612,1.6612,1.6606,1.6608,57600000.0
2009-04-06 10:06:00,1.66085,1.6613,1.66025,1.6612,87800000.0
2009-04-06 10:07:00,1.66135,1.6619,1.66075,1.6614,140000000.0
2009-04-06 10:08:00,1.66145,1.66155,1.6609,1.6613,101800000.0
2009-04-06 10:09:00,1.6613,1.66155,1.6609,1.66145,88200000.0
2009-04-06 10:10:00,1.6615,1.6615,1.661,1.66105,122600000.0
2009-04-06 10:11:00,1.66095,1.661,1.66015,1.66065,120200000.0
2009-04-06 10:12:00,1.66065,1.66145,1.66065,1.6613,132200000.0
2009-04-06 10:13:00,1.66125,1.6621,1.6611,1.66145,35000000.0
2009-04-06 10:14:00,1.66135,1.66165,1.6609,1.66125,70400000.0
2009-04-06 10:15:00,1.66125,1.66155,1.6606,1.66145,104400000.0
2009-04-06 10:16:00,1.66145,1.6616,1.66125,1.6616,73200000.0
2009-04-06 10:17:00,1.6617,1.6619,1.66155,1.66175,85600000.0
2009-04-06 10:18:00,1.66185,1.66225,1.6616,1.66205,92200000.0
2009-04-06 10:19:00,1.6621,1.6628,1.66195,1.66245,62000000.0
2009-04-06 10:20:00,1.66235,1.66315,1.66175,1.66215,137400000.0
2009-04-06 10:21:00,1.66215,1.6622,1.6608,1.6618,161800000.0
2009-04-06 10:22:00,1.6619,1.662,1.66115,1.66135,126400000.0
2009-04-06 10:23:00,1.66135,1.66175,1.66055,1.6615,129200000.0
2009-04-06 10:24:00,1.66155,1.66155,1.66085,1.6611,88800000.0
2009-04-06 10:25:00,1.661,1.6615,1.66055,1.6614,71200000.0
2009-04-06 10:26:00,1.6614,1.6614,1.66075,1.6608,130000000.0
2009-04-06 10:27:00,1.6609,1.6609,1.6605,1.66065,48000000.0
2009-04-06 10:28:00,1.6606,1.66175,1.6606,1.66175,53000000.0
2009-04-06 10:29:00,1.66165,1.66215,1.6611,1.66145,76600000.0
2009-04-06 10:30:00,1.6616,1.6621,1.66155,1.6621,35000000.0
2009-04-06 10:31:00,1.6621,1.66235,1.66175,1.6618,62400000.0
2009-04-06 10:32:00,1.6618,1.66205,1.6613,1.6617,126200000.0
2009-04-06 10:33:00,1.6617,1.66255,1.6617,1.6625,54600000.0
2009-04-06 10:34:00,1.66235,1.66235,1.6607,1.66165,60800000.0
2009-04-06 10:35:00,1.6618,1.66185,1.66105,1.6613,50000000.0
2009-04-06 10:36:00,1.6613,1.6618,1.6609,1.6612,110200000.0
2009-04-06 10:37:00,1.6613,1.6622,1.6611,1.6616,151200000.0
2009-04-06 10:38:00,1.66205,1.6621,1.66105,1.6613,131200000.0
2009-04-06 10:39:00,1.66135,1.6616,1.66025,1.66045,119400000.0
2009-04-06 10:40:00,1.66045,1.66045,1.65805,1.6588,274000000.0
2009-04-06 10:41:00,1.6588,1.65935,1.6588,1.65915,64000000.0
2009-04-06 10:42:00,1.6592,1.65975,1.6592,1.6597,69400000.0
2009-04-06 10:43:00,1.6596,1.6602,1.6596,1.6598,90800000.0
2009-04-06 10:44:00,1.6599,1.6599,1.65795,1.65805,155400000.0
2009-04-06 10:45:00,1.6581,1.659,1.65805,1.6587,189200000.0
2009-04-06 10:46:00,1.6586,1.65885,1.65745,1.6575,134600000.0
2009-04-06 10:47:00,1.65765,1.6579,1.6574,1.6575,155800000.0
2009-04-06 10:48:00,1.6575,1.6577,1.6567,1.65695,141800000.0
2009-04-06 10:49:00,1.657,1.65725,1.65635,1.6564,177800000.0
2009-04-06 10:50:00,1.6564,1.657,1.65615,1.65675,120400000.0
2009-04-06 10:51:00,1.6568,1.65725,1.65635,1.6569,81800000.0
2009-04-06 10:52:00,1.65695,1.65695,1.65625,1.65655,117000000.0
2009-04-06 10:53:00,1.6566,1.65665,1.65575,1.65575,124000000.0
2009-04-06 10:54:00,1.6559,1.6564,1.6557,1.65635,105200000.0
2009-04-06 10:55:00,1.6563,1.6569,1.6556,1.6557,140800000.0
2009-04-06 10:56:00,1.65635,1.657,1.65635,1.65665,133000000.0
2009-04-06 10:57:00,1.65675,1.6573,1.6558,1.6573,110200000.0
2009-04-06 10:58:00,1.65695,1.6572,1.65505,1.6556,217600000.0
2009-04-06 10:59:00,1.6556,1.6562,1.65465,1.6551,203800000.0
2009-04-06 11:00:00,1.655,1.65595,1.6548,1.65525,147000000.0
2009-04-06 11:01:00,1.65525,1.65645,1.65485,1.65525,138200000.0
2009-04-06 11:02:00,1.6554,1.65555,1.65485,1.6553,167000000.0
2009-04-06 11:03:00,1.6554,1.65615,1.6554,1.65565,72800000.0
2009-04-06 11:04:00,1.6558,1.6559,1.65565,1.6559,78000000.0
2009-04-06 11:05:00,1.656,1.65615,1.6558,1.65605,72800000.0
2009-04-06 11:06:00,1.6561,1.6565,1.6559,1.65615,107400000.0
2009-04-06 11:07:00,1.65605,1.6562,1.6555,1.65555,45400000.0
2009-04-06 11:08:00,1.65565,1.65575,1.65545,1.65545,31400000.0
2009-04-06 11:09:00,1.6555,1.6556,1.65535,1.65555,39200000.0
2009-04-06 11:10:00,1.65555,1.6558,1.65535,1.6556,84400000.0
2009-04-06 11:11:00,1.6556,1.6566,1.65535,1.65645,108600000.0
2009-04-06 11:12:00,1.6562,1.6562,1.6553,1.656,60400000.0
2009-04-06 11:13:00,1.65605,1.6562,1.65575,1.65615,67000000.0
2009-04-06 11:14:00,1.6561,1.6561,1.65495,1.65515,59800000.0
2009-04-06 11:15:00,1.6551,1.6552,1.6545,1.65495,92800000.0
2009-04-06 11:16:00,1.65505,1.6562,1.65505,1.65605,50800000.0
2009-04-06 11:17:00,1.65595,1.65605,1.6552,1.6554,46000000.0
2009-04-06 11:18:00,1.65565,1.65645,1.65535,1.65635,77400000.0
2009-04-06 11:19:00,1.6561,1.65655,1.6559,1.6559,133800000.0
2009-04-06 11:20:00,1.65585,1.65625,1.65555,1.65625,107000000.0
2009-04-06 11:21:00,1.6563,1.65645,1.6556,1.65595,39800000.0
2009-04-06 11:22:00,1.6559,1.6559,1.6552,1.6552,31400000.0
2009-04-06 11:23:00,1.6552,1.65605,1.65465,1.65595,194000000.0
2009-04-06 11:24:00,1.65605,1.659,1.6558,1.65755,185600000.0
2009-04-06 11:25:00,1.65745,1.6577,1.65685,1.6576,169400000.0
2009-04-06 11:26:00,1.65755,1.65945,1.6575,1.6583,253200000.0
2009-04-06 11:27:00,1.6582,1.65865,1.657,1.6578,237600000.0
2009-04-06 11:28:00,1.65795,1.658,1.6577,1.65785,115000000.0
2009-04-06 11:29:00,1.6578,1.6579,1.6576,1.65775,109400000.0
2009-04-06 11:30:00,1.65775,1.6587,1.65775,1.65835,94000000.0
2009-04-06 11:31:00,1.65815,1.6585,1.6578,1.65825,83400000.0
2009-04-06 11:32:00,1.6583,1.65845,1.6577,1.6577,83000000.0
2009-04-06 11:33:00,1.65775,1.65795,1.65665,1.65675,165800000.0
2009-04-06 11:34:00,1.6568,1.65725,1.65675,1.6571,157000000.0
2009-04-06 11:35:00,1.65715,1.6572,1.6567,1.6572,105400000.0
2009-04-06 11:36:00,1.6572,1.6577,1.6567,1.65755,243800000.0
2009-04-06 11:37:00,1.6576,1.65775,1.65685,1.6574,89000000.0
2009-04-06 11:38:00,1.65725,1.6574,1.6568,1.6568,58400000.0
2009-04-06 11:39:00,1.65675,1.6573,1.65665,1.6572,97000000.0
2009-04-06 11:40:00,1.6572,1.65725,1.65685,1.6571,187400000.0
2009-04-06 11:41:00,1.657,1.65735,1.65685,1.6572,158600000.0
2009-04-06 11:42:00,1.6573,1.6575,1.65695,1.65705,50000000.0
2009-04-06 11:43:00,1.65705,1.65705,1.65645,1.6567,78800000.0
2009-04-06 11:44:00,1.65665,1.6569,1.6561,1.6561,106600000.0
2009-04-06 11:45:00,1.6561,1.65655,1.65605,1.65635,78600000.0
2009-04-06 11:46:00,1.6564,1.65765,1.65635,1.65695,133600000.0
2009-04-06 11:47:00,1.65695,1.6576,1.65695,1.6576,144800000.0
2009-04-06 11:48:00,1.65765,1.6588,1.65755,1.6587,229400000.0
2009-04-06 11:49:00,1.6587,1.6589,1.65835,1.6585,98000000.0
2009-04-06 11:50:00,1.65855,1.65915,1.6582,1.65825,104400000.0
2009-04-06 11:51:00,1.6583,1.6587,1.6582,1.6583,133200000.0
2009-04-06 11:52:00,1.65825,1.6583,1.65775,1.65775,102600000.0
2009-04-06 11:53:00,1.65775,1.65855,1.65775,1.65825,67600000.0
2009-04-06 11:54:00,1.65825,1.6584,1.6573,1.65775,106400000.0
2009-04-06 11:55:00,1.6578,1.6588,1.6577,1.65865,238800000.0
2009-04-06 11:56:00,1.6585,1.6591,1.6581,1.6581,195200000.0
2009-04-06 11:57:00,1.65805,1.65835,1.658,1.65805,74600000.0
2009-04-06 11:58:00,1.6582,1.6591,1.6579,1.6583,128000000.0
2009-04-06 11:59:00,1.6584,1.6596,1.6574,1.65805,240000000.0
2009-04-06 12:00:00,1.65815,1.65845,1.65735,1.6574,215800000.0
2009-04-06 12:01:00,1.65745,1.65825,1.6571,1.65765,145400000.0
2009-04-06 12:02:00,1.65765,1.65795,1.6574,1.65755,141400000.0
2009-04-06 12:03:00,1.6576,1.65925,1.6576,1.65925,128600000.0
2009-04-06 12:04:00,1.65935,1.66075,1.65775,1.6603,127400000.0
2009-04-06 12:05:00,1.66005,1.66015,1.65745,1.65805,157200000.0
2009-04-06 12:06:00,1.65825,1.6586,1.65775,1.6579,99000000.0
2009-04-06 12:07:00,1.65785,1.6579,1.657,1.6574,144800000.0
2009-04-06 12:08:00,1.6575,1.65805,1.6573,1.6579,148800000.0
2009-04-06 12:09:00,1.6579,1.65905,1.6576,1.6583,165800000.0
2009-04-06 12:10:00,1.6583,1.65845,1.65775,1.65815,159200000.0
2009-04-06 12:11:00,1.65825,1.6584,1.65765,1.6583,94200000.0
2009-04-06 12:12:00,1.6582,1.65875,1.6582,1.65865,24200000.0
2009-04-06 12:13:00,1.65875,1.65885,1.6586,1.6587,43000000.0
2009-04-06 12:14:00,1.65875,1.65885,1.6585,1.65865,39200000.0
2009-04-06 12:15:00,1.6587,1.65895,1.6587,1.6589,19000000.0
2009-04-06 12:16:00,1.6589,1.65935,1.6589,1.659,27600000.0
2009-04-06 12:17:00,1.659,1.66,1.65895,1.6597,98600000.0
2009-04-06 12:18:00,1.6595,1.65975,1.6593,1.6593,27600000.0
2009-04-06 12:19:00,1.65925,1.65975,1.65915,1.6597,43600000.0
2009-04-06 12:20:00,1.6597,1.6597,1.6582,1.6582,45200000.0
2009-04-06 12:21:00,1.6582,1.6582,1.65765,1.6577,100200000.0
2009-04-06 12:22:00,1.65775,1.6581,1.65775,1.65785,55200000.0
2009-04-06 12:23:00,1.65785,1.65785,1.657,1.65745,61400000.0
2009-04-06 12:24:00,1.65755,1.65855,1.65755,1.65835,66200000.0
2009-04-06 12:25:00,1.65835,1.65835,1.65805,1.65825,28600000.0
2009-04-06 12:26:00,1.6583,1.6583,1.65825,1.65825,9600000.0
2009-04-06 12:27:00,1.6584,1.65875,1.6582,1.65875,78800000.0
2009-04-06 12:28:00,1.6587,1.6588,1.65855,1.6586,52800000.0
2009-04-06 12:29:00,1.65855,1.65925,1.65855,1.6592,41800000.0
2009-04-06 12:30:00,1.65915,1.65915,1.6588,1.6589,52600000.0
2009-04-06 12:31:00,1.6589,1.65895,1.6587,1.65895,36800000.0
2009-04-06 12:32:00,1.65895,1.65925,1.65895,1.65905,48800000.0
2009-04-06 12:33:00,1.65895,1.6593,1.6588,1.6593,37800000.0
2009-04-06 12:34:00,1.65935,1.65965,1.6591,1.65925,32200000.0
2009-04-06 12:35:00,1.6592,1.6596,1.6592,1.65945,80400000.0
2009-04-06 12:36:00,1.6595,1.66035,1.6595,1.66005,76000000.0
2009-04-06 12:37:00,1.66015,1.6603,1.65995,1.66025,125400000.0
2009-04-06 12:38:00,1.66025,1.66025,1.6598,1.6598,83800000.0
2009-04-06 12:39:00,1.65975,1.66075,1.65975,1.6607,49000000.0
2009-04-06 12:40:00,1.66065,1.66075,1.6606,1.6606,23000000.0
2009-04-06 12:41:00,1.6607,1.6607,1.65965,1.6597,51200000.0
2009-04-06 12:42:00,1.65975,1.65985,1.6597,1.6597,49600000.0
2009-04-06 12:43:00,1.65965,1.65965,1.6588,1.6588,63600000.0
2009-04-06 12:44:00,1.65865,1.65935,1.6585,1.6588,87000000.0
2009-04-06 12:45:00,1.6589,1.6591,1.65885,1.6589,35200000.0
2009-04-06 12:46:00,1.6589,1.659,1.65875,1.659,70600000.0
2009-04-06 12:47:00,1.65905,1.6595,1.65905,1.6594,39400000.0
2009-04-06 12:48:00,1.6594,1.6594,1.65915,1.65915,37200000.0
2009-04-06 12:49:00,1.65915,1.6608,1.65915,1.6608,63200000.0
2009-04-06 12:50:00,1.66105,1.6618,1.65975,1.66115,175200000.0
2009-04-06 12:51:00,1.6612,1.6612,1.66015,1.66035,128800000.0
2009-04-06 12:52:00,1.6604,1.6608,1.66025,1.66065,59600000.0
2009-04-06 12:53:00,1.66075,1.6608,1.6601,1.66065,72200000.0
2009-04-06 12:54:00,1.66065,1.6612,1.6603,1.6612,101800000.0
2009-04-06 12:55:00,1.66135,1.6614,1.661,1.6611,78200000.0
2009-04-06 12:56:00,1.66115,1.66115,1.6605,1.66095,156800000.0
2009-04-06 12:57:00,1.66095,1.66105,1.66055,1.66095,163800000.0
2009-04-06 12:58:00,1.66085,1.66125,1.66085,1.66125,97000000.0
2009-04-06 12:59:00,1.66125,1.66125,1.66065,1.66065,81600000.0
2009-04-06 13:00:00,1.66125,1.66175,1.66075,1.66085,126800000.0
2009-04-06 13:01:00,1.66085,1.6616,1.66085,1.66115,64800000.0
2009-04-06 13:02:00,1.66115,1.6613,1.661,1.66115,43800000.0
2009-04-06 13:03:00,1.66115,1.66155,1.66085,1.66155,82400000.0
2009-04-06 13:04:00,1.6616,1.6624,1.6612,1.6623,62000000.0
2009-04-06 13:05:00,1.66205,1.66235,1.6617,1.66215,40800000.0
2009-04-06 13:06:00,1.66205,1.66245,1.6618,1.66225,93000000.0
2009-04-06 13:07:00,1.66225,1.66275,1.66215,1.6622,73000000.0
2009-04-06 13:08:00,1.6622,1.6633,1.66215,1.6627,73400000.0
2009-04-06 13:09:00,1.66265,1.66285,1.662,1.66275,70200000.0
2009-04-06 13:10:00,1.6628,1.6629,1.66235,1.66235,40400000.0
2009-04-06 13:11:00,1.66235,1.6624,1.66185,1.66225,78800000.0
2009-04-06 13:12:00,1.662,1.66215,1.6615,1.66175,91000000.0
2009-04-06 13:13:00,1.66165,1.66185,1.661,1.6611,78800000.0
2009-04-06 13:14:00,1.66115,1.66185,1.66105,1.6617,88400000.0
2009-04-06 13:15:00,1.6618,1.66205,1.66165,1.662,63600000.0
2009-04-06 13:16:00,1.66195,1.6623,1.66185,1.66205,86000000.0
2009-04-06 13:17:00,1.66205,1.66215,1.66165,1.66165,63200000.0
2009-04-06 13:18:00,1.6617,1.6623,1.6617,1.6619,94200000.0
2009-04-06 13:19:00,1.66205,1.66285,1.66205,1.6628,35400000.0
2009-04-06 13:20:00,1.6628,1.663,1.66265,1.66265,46000000.0
2009-04-06 13:21:00,1.6626,1.66285,1.6622,1.6622,36200000.0
2009-04-06 13:22:00,1.6622,1.66265,1.66215,1.66255,48000000.0
2009-04-06 13:23:00,1.66255,1.66255,1.66185,1.662,112200000.0
2009-04-06 13:24:00,1.662,1.662,1.6616,1.6618,38000000.0
2009-04-06 13:25:00,1.66185,1.6623,1.6618,1.66225,39800000.0
2009-04-06 13:26:00,1.66225,1.66225,1.6618,1.66185,10600000.0
2009-04-06 13:27:00,1.66185,1.66185,1.6613,1.6615,55400000.0
2009-04-06 13:28:00,1.66145,1.6618,1.66145,1.66175,38000000.0
2009-04-06 13:29:00,1.66185,1.6621,1.6615,1.6621,34400000.0
2009-04-06 13:30:00,1.66205,1.6622,1.66195,1.6622,28800000.0
2009-04-06 13:31:00,1.6623,1.6624,1.66215,1.6624,37000000.0
2009-04-06 13:32:00,1.66235,1.6627,1.66235,1.6625,69200000.0
2009-04-06 13:33:00,1.66245,1.66275,1.662,1.66275,76000000.0
2009-04-06 13:34:00,1.6625,1.6635,1.66245,1.6631,155400000.0
2009-04-06 13:35:00,1.6632,1.6642,1.66305,1.6639,154000000.0
2009-04-06 13:36:00,1.6637,1.66465,1.6636,1.6641,144000000.0
2009-04-06 13:37:00,1.6641,1.66465,1.66405,1.6645,83200000.0
2009-04-06 13:38:00,1.6645,1.6646,1.66365,1.66395,234600000.0
2009-04-06 13:39:00,1.66405,1.6645,1.66385,1.6643,60800000.0
2009-04-06 13:40:00,1.6643,1.6651,1.6641,1.6649,82400000.0
2009-04-06 13:41:00,1.66505,1.66575,1.6647,1.66495,104000000.0
2009-04-06 13:42:00,1.66495,1.66515,1.66465,1.66515,154200000.0
2009-04-06 13:43:00,1.66505,1.66515,1.66465,1.66495,91200000.0
2009-04-06 13:44:00,1.665,1.66535,1.6649,1.66535,132200000.0
2009-04-06 13:45:00,1.66525,1.66545,1.66505,1.6651,96000000.0
2009-04-06 13:46:00,1.6652,1.66545,1.6649,1.66495,132200000.0
2009-04-06 13:47:00,1.66495,1.66505,1.6646,1.66485,171600000.0
2009-04-06 13:48:00,1.66485,1.66545,1.66465,1.66545,57400000.0
2009-04-06 13:49:00,1.66545,1.66595,1.66535,1.66565,127600000.0
2009-04-06 13:50:00,1.6656,1.6658,1.66555,1.66555,55000000.0
2009-04-06 13:51:00,1.66555,1.66595,1.6652,1.6656,118600000.0
2009-04-06 13:52:00,1.6656,1.66585,1.66505,1.66515,238200000.0
2009-04-06 13:53:00,1.6652,1.6654,1.66455,1.66525,99400000.0
2009-04-06 13:54:00,1.6651,1.66515,1.66435,1.6647,182200000.0
2009-04-06 13:55:00,1.66475,1.6648,1.66315,1.6635,230400000.0
2009-04-06 13:56:00,1.6635,1.66395,1.66335,1.6636,114200000.0
2009-04-06 13:57:00,1.66355,1.6639,1.6634,1.6638,97600000.0
2009-04-06 13:58:00,1.66395,1.66395,1.6637,1.6639,23600000.0
2009-04-06 13:59:00,1.66385,1.6643,1.6637,1.66385,74000000.0
2009-04-06 14:00:00,1.66385,1.6648,1.66385,1.6644,114000000.0
2009-04-06 14:01:00,1.6643,1.6648,1.66395,1.66415,167400000.0
2009-04-06 14:02:00,1.6642,1.6648,1.66395,1.66415,149800000.0
2009-04-06 14:03:00,1.66415,1.66415,1.6628,1.66295,164200000.0
2009-04-06 14:04:00,1.66295,1.6639,1.66285,1.6634,131400000.0
2009-04-06 14:05:00,1.6635,1.6635,1.66255,1.6628,80200000.0
2009-04-06 14:06:00,1.66275,1.66355,1.66225,1.6629,209600000.0
2009-04-06 14:07:00,1.6628,1.66405,1.66265,1.6627,213600000.0
2009-04-06 14:08:00,1.6627,1.6636,1.6627,1.66325,102800000.0
2009-04-06 14:09:00,1.66325,1.6639,1.6629,1.66375,107400000.0
2009-04-06 14:10:00,1.66385,1.6641,1.6638,1.66385,95600000.0
2009-04-06 14:11:00,1.6639,1.66405,1.6635,1.6635,168400000.0
2009-04-06 14:12:00,1.6635,1.66405,1.6635,1.66405,169600000.0
2009-04-06 14:13:00,1.66405,1.66425,1.6634,1.66345,150200000.0
2009-04-06 14:14:00,1.66345,1.66585,1.6634,1.66575,230400000.0
2009-04-06 14:15:00,1.6657,1.66635,1.6649,1.66505,218000000.0
2009-04-06 14:16:00,1.6652,1.66525,1.66485,1.66495,188600000.0
2009-04-06 14:17:00,1.665,1.66515,1.6647,1.66515,114400000.0
2009-04-06 14:18:00,1.66515,1.66555,1.66505,1.6655,61400000.0
2009-04-06 14:19:00,1.66545,1.66575,1.66545,1.6655,55000000.0
2009-04-06 14:20:00,1.66545,1.6662,1.6652,1.6662,67000000.0
2009-04-06 14:21:00,1.6661,1.6661,1.66515,1.66515,120800000.0
2009-04-06 14:22:00,1.6651,1.66555,1.66465,1.6651,128600000.0
2009-04-06 14:23:00,1.6651,1.66615,1.66485,1.6656,111600000.0
2009-04-06 14:24:00,1.66555,1.66575,1.66455,1.6656,119000000.0
2009-04-06 14:25:00,1.6655,1.6662,1.66505,1.6662,178400000.0
2009-04-06 14:26:00,1.6662,1.6663,1.66585,1.6662,76600000.0
2009-04-06 14:27:00,1.66625,1.6665,1.666,1.66625,76600000.0
2009-04-06 14:28:00,1.6663,1.66665,1.6661,1.66665,78800000.0
2009-04-06 14:29:00,1.6665,1.6671,1.66625,1.6664,125800000.0
2009-04-06 14:30:00,1.66635,1.6672,1.6661,1.6665,203800000.0
2009-04-06 14:31:00,1.6664,1.6682,1.6664,1.668,170600000.0
2009-04-06 14:32:00,1.6679,1.6684,1.6668,1.66705,264000000.0
2009-04-06 14:33:00,1.6672,1.6673,1.6664,1.6667,277800000.0
2009-04-06 14:34:00,1.66665,1.66765,1.66665,1.66715,167800000.0
2009-04-06 14:35:00,1.66715,1.66765,1.667,1.66755,116800000.0
2009-04-06 14:36:00,1.6672,1.66735,1.6663,1.66675,206400000.0
2009-04-06 14:37:00,1.66685,1.66685,1.6664,1.66655,113400000.0
2009-04-06 14:38:00,1.6665,1.66675,1.666,1.6661,183800000.0
2009-04-06 14:39:00,1.6661,1.66645,1.66585,1.66635,205400000.0
2009-04-06 14:40:00,1.66635,1.6669,1.666,1.6667,148000000.0
2009-04-06 14:41:00,1.66675,1.66725,1.66635,1.66705,78400000.0
2009-04-06 14:42:00,1.66705,1.66715,1.66665,1.6668,74400000.0
2009-04-06 14:43:00,1.66675,1.66725,1.6666,1.667,125400000.0
2009-04-06 14:44:00,1.6669,1.66735,1.6667,1.66735,85400000.0
2009-04-06 14:45:00,1.66735,1.6676,1.6672,1.6676,74000000.0
2009-04-06 14:46:00,1.6676,1.6676,1.6673,1.66735,46600000.0
2009-04-06 14:47:00,1.66745,1.6675,1.6664,1.66645,138200000.0
2009-04-06 14:48:00,1.66645,1.6668,1.66605,1.66655,74800000.0
2009-04-06 14:49:00,1.66645,1.66665,1.66595,1.6662,71400000.0
2009-04-06 14:50:00,1.6661,1.6662,1.6658,1.6662,49000000.0
2009-04-06 14:51:00,1.66615,1.6664,1.66545,1.6655,83600000.0
2009-04-06 14:52:00,1.6655,1.66615,1.66505,1.6661,62400000.0
2009-04-06 14:53:00,1.6662,1.66705,1.66615,1.6664,73800000.0
2009-04-06 14:54:00,1.66635,1.66635,1.66515,1.6656,145800000.0
2009-04-06 14:55:00,1.66535,1.66585,1.66515,1.6657,96600000.0
2009-04-06 14:56:00,1.6657,1.6658,1.6649,1.665,78000000.0
2009-04-06 14:57:00,1.66515,1.6654,1.6643,1.6644,144000000.0
2009-04-06 14:58:00,1.6644,1.66505,1.66395,1.6647,116600000.0
2009-04-06 14:59:00,1.6647,1.66525,1.6641,1.6641,164600000.0
2009-04-06 15:00:00,1.6641,1.66455,1.66385,1.66425,158200000.0
2009-04-06 15:01:00,1.664,1.66415,1.66345,1.6636,204000000.0
2009-04-06 15:02:00,1.6638,1.6642,1.66355,1.66415,108600000.0
2009-04-06 15:03:00,1.6643,1.6646,1.66405,1.66455,104200000.0
2009-04-06 15:04:00,1.6645,1.66465,1.664,1.66455,116600000.0
2009-04-06 15:05:00,1.6646,1.665,1.6645,1.66485,103400000.0
2009-04-06 15:06:00,1.6647,1.6651,1.66425,1.6645,134200000.0
2009-04-06 15:07:00,1.6645,1.6648,1.6639,1.6645,141200000.0
2009-04-06 15:08:00,1.6644,1.6652,1.664,1.6651,191600000.0
2009-04-06 15:09:00,1.6651,1.66535,1.66485,1.66525,75000000.0
2009-04-06 15:10:00,1.66525,1.6656,1.6648,1.6653,155400000.0
2009-04-06 15:11:00,1.66515,1.66605,1.665,1.66565,247400000.0
2009-04-06 15:12:00,1.6657,1.66585,1.6649,1.66535,164600000.0
2009-04-06 15:13:00,1.6654,1.66605,1.6651,1.66575,136400000.0
2009-04-06 15:14:00,1.6656,1.66615,1.66525,1.66555,213200000.0
2009-04-06 15:15:00,1.66555,1.6658,1.6651,1.66555,156000000.0
2009-04-06 15:16:00,1.66555,1.66585,1.66495,1.665,219600000.0
2009-04-06 15:17:00,1.6651,1.6655,1.6651,1.6651,121000000.0
2009-04-06 15:18:00,1.6651,1.6654,1.66485,1.6654,114800000.0
2009-04-06 15:19:00,1.6654,1.6656,1.6651,1.66545,123600000.0
2009-04-06 15:20:00,1.6655,1.6655,1.66445,1.6649,136600000.0
2009-04-06 15:21:00,1.6649,1.6649,1.6638,1.6641,124400000.0
2009-04-06 15:22:00,1.66395,1.6649,1.66395,1.6646,84200000.0
2009-04-06 15:23:00,1.6646,1.6646,1.66405,1.66445,135400000.0
2009-04-06 15:24:00,1.66455,1.66475,1.6639,1.6642,147800000.0
2009-04-06 15:25:00,1.6643,1.66475,1.66395,1.66445,145000000.0
2009-04-06 15:26:00,1.6645,1.6653,1.6644,1.6645,132000000.0
2009-04-06 15:27:00,1.6645,1.66545,1.66445,1.6652,118600000.0
2009-04-06 15:28:00,1.6652,1.6656,1.6649,1.6656,156400000.0
2009-04-06 15:29:00,1.6656,1.666,1.66495,1.66545,157000000.0
2009-04-06 15:30:00,1.66555,1.66605,1.665,1.666,155000000.0
2009-04-06 15:31:00,1.666,1.66625,1.6647,1.6649,207000000.0
2009-04-06 15:32:00,1.6649,1.6653,1.66435,1.6651,97400000.0
2009-04-06 15:33:00,1.66495,1.6653,1.6648,1.6652,80200000.0
2009-04-06 15:34:00,1.6652,1.66525,1.66375,1.6648,183400000.0
2009-04-06 15:35:00,1.6648,1.666,1.6643,1.66555,162800000.0
2009-04-06 15:36:00,1.66555,1.6657,1.66495,1.6655,117600000.0
2009-04-06 15:37:00,1.66555,1.6658,1.66505,1.66535,106200000.0
2009-04-06 15:38:00,1.66535,1.66545,1.66475,1.66505,146600000.0
2009-04-06 15:39:00,1.66515,1.66525,1.6648,1.66525,109200000.0
2009-04-06 15:40:00,1.6652,1.66635,1.66495,1.66625,161200000.0
2009-04-06 15:41:00,1.6663,1.6671,1.66565,1.66695,151000000.0
2009-04-06 15:42:00,1.66685,1.66685,1.6664,1.6667,130800000.0
2009-04-06 15:43:00,1.6668,1.6674,1.66585,1.66625,202800000.0
2009-04-06 15:44:00,1.6663,1.66645,1.66545,1.66545,167600000.0
2009-04-06 15:45:00,1.6655,1.6661,1.66535,1.66585,177800000.0
2009-04-06 15:46:00,1.66585,1.6659,1.66505,1.66535,234200000.0
2009-04-06 15:47:00,1.66545,1.6656,1.6645,1.6647,202600000.0
2009-04-06 15:48:00,1.66465,1.66535,1.66465,1.66505,271600000.0
2009-04-06 15:49:00,1.6652,1.66695,1.6652,1.6667,165600000.0
2009-04-06 15:50:00,1.66665,1.66785,1.666,1.6676,114000000.0
2009-04-06 15:51:00,1.6674,1.66755,1.66685,1.6673,110200000.0
2009-04-06 15:52:00,1.66735,1.6674,1.66645,1.6667,139200000.0
2009-04-06 15:53:00,1.66705,1.6671,1.66635,1.6664,100200000.0
2009-04-06 15:54:00,1.66645,1.66695,1.6661,1.66695,122200000.0
2009-04-06 15:55:00,1.66695,1.66745,1.6668,1.66685,127200000.0
2009-04-06 15:56:00,1.6669,1.6671,1.66655,1.66655,87200000.0
2009-04-06 15:57:00,1.66655,1.6668,1.66615,1.6668,120000000.0
2009-04-06 15:58:00,1.66685,1.6672,1.66645,1.66645,184400000.0
2009-04-06 15:59:00,1.6664,1.66655,1.6655,1.66555,267400000.0
2009-04-06 16:00:00,1.6657,1.667,1.6657,1.66675,249000000.0
2009-04-06 16:01:00,1.66675,1.66675,1.6653,1.66545,309800000.0
2009-04-06 16:02:00,1.6655,1.6658,1.66535,1.66565,189800000.0
2009-04-06 16:03:00,1.6657,1.6658,1.66455,1.6647,192000000.0
2009-04-06 16:04:00,1.66465,1.6655,1.66455,1.6651,277600000.0
2009-04-06 16:05:00,1.665,1.66545,1.6647,1.66545,225800000.0
2009-04-06 16:06:00,1.6654,1.6657,1.66515,1.6656,132000000.0
2009-04-06 16:07:00,1.66575,1.66605,1.6651,1.6655,225400000.0
2009-04-06 16:08:00,1.66565,1.66565,1.66435,1.66455,218800000.0
2009-04-06 16:09:00,1.66465,1.66535,1.66445,1.66535,93400000.0
2009-04-06 16:10:00,1.6652,1.66575,1.6652,1.66565,92400000.0
2009-04-06 16:11:00,1.66555,1.6658,1.66455,1.6647,145000000.0
2009-04-06 16:12:00,1.66465,1.6652,1.66455,1.6652,98200000.0
2009-04-06 16:13:00,1.6651,1.66515,1.66425,1.6646,209000000.0
2009-04-06 16:14:00,1.66455,1.6648,1.66395,1.6646,144000000.0
2009-04-06 16:15:00,1.6645,1.66565,1.66445,1.66565,138800000.0
2009-04-06 16:16:00,1.6655,1.6661,1.66445,1.6659,224800000.0
2009-04-06 16:17:00,1.6659,1.6659,1.6647,1.6649,238600000.0
2009-04-06 16:18:00,1.66495,1.6651,1.66415,1.66455,165600000.0
2009-04-06 16:19:00,1.66455,1.665,1.6643,1.6646,235200000.0
2009-04-06 16:20:00,1.6643,1.6645,1.6639,1.66405,121400000.0
2009-04-06 16:21:00,1.66415,1.66455,1.6637,1.66435,99800000.0
2009-04-06 16:22:00,1.66445,1.6645,1.66355,1.664,184400000.0
2009-04-06 16:23:00,1.66385,1.66435,1.66345,1.6642,142800000.0
2009-04-06 16:24:00,1.6641,1.6646,1.6634,1.6635,157600000.0
2009-04-06 16:25:00,1.66345,1.66385,1.66315,1.6635,224400000.0
2009-04-06 16:26:00,1.6636,1.6636,1.662,1.66215,273400000.0
2009-04-06 16:27:00,1.66215,1.6636,1.6618,1.66345,190000000.0
2009-04-06 16:28:00,1.66325,1.6639,1.6631,1.66345,155800000.0
2009-04-06 16:29:00,1.6635,1.66385,1.66315,1.66385,146400000.0
2009-04-06 16:30:00,1.6639,1.6653,1.66345,1.6653,149800000.0
2009-04-06 16:31:00,1.6652,1.6653,1.66445,1.6651,154000000.0
2009-04-06 16:32:00,1.66515,1.6652,1.66445,1.6651,145000000.0
2009-04-06 16:33:00,1.66505,1.6655,1.66485,1.6655,95400000.0
2009-04-06 16:34:00,1.6655,1.66595,1.66455,1.6652,172800000.0
2009-04-06 16:35:00,1.6652,1.66525,1.66405,1.66445,139600000.0
2009-04-06 16:36:00,1.66455,1.665,1.6643,1.66465,87600000.0
2009-04-06 16:37:00,1.6648,1.6653,1.6644,1.665,161000000.0
2009-04-06 16:38:00,1.665,1.6651,1.66415,1.66455,122800000.0
2009-04-06 16:39:00,1.66455,1.66525,1.6644,1.66475,129400000.0
2009-04-06 16:40:00,1.6647,1.66505,1.66375,1.66445,228800000.0
2009-04-06 16:41:00,1.6645,1.6645,1.6639,1.66415,124200000.0
2009-04-06 16:42:00,1.6642,1.6645,1.66365,1.6642,164000000.0
2009-04-06 16:43:00,1.66425,1.6644,1.66405,1.6644,88200000.0
2009-04-06 16:44:00,1.6645,1.6645,1.6634,1.6634,199800000.0
2009-04-06 16:45:00,1.66345,1.66395,1.66335,1.66395,143800000.0
2009-04-06 16:46:00,1.664,1.6648,1.664,1.6644,135000000.0
2009-04-06 16:47:00,1.6644,1.6644,1.6635,1.66385,128200000.0
2009-04-06 16:48:00,1.66385,1.6646,1.66375,1.6645,116800000.0
2009-04-06 16:49:00,1.66445,1.66445,1.6637,1.66395,86400000.0
2009-04-06 16:50:00,1.66405,1.6646,1.6638,1.66395,133200000.0
2009-04-06 16:51:00,1.66395,1.66455,1.66395,1.66425,207200000.0
2009-04-06 16:52:00,1.6642,1.66455,1.66395,1.66405,181400000.0
2009-04-06 16:53:00,1.66405,1.6647,1.6639,1.66415,152200000.0
2009-04-06 16:54:00,1.66435,1.66435,1.66345,1.6636,134600000.0
2009-04-06 16:55:00,1.6636,1.6646,1.6636,1.6646,153000000.0
2009-04-06 16:56:00,1.6645,1.6645,1.66395,1.66425,111600000.0
2009-04-06 16:57:00,1.6643,1.665,1.66305,1.6634,157200000.0
2009-04-06 16:58:00,1.6635,1.664,1.6634,1.6637,144900000.0
2009-04-06 16:59:00,1.6637,1.6639,1.6612,1.66165,234200000.0
2009-04-06 17:00:00,1.66155,1.66215,1.6606,1.6618,191000000.0
2009-04-06 17:01:00,1.6618,1.66195,1.66075,1.6609,162200000.0
2009-04-06 17:02:00,1.6609,1.66105,1.6598,1.6607,236400000.0
2009-04-06 17:03:00,1.6606,1.6607,1.66,1.66065,187200000.0
2009-04-06 17:04:00,1.66065,1.6608,1.6598,1.66005,164600000.0
2009-04-06 17:05:00,1.66005,1.6624,1.6597,1.6624,148600000.0
2009-04-06 17:06:00,1.6624,1.6627,1.66145,1.66205,114200000.0
2009-04-06 17:07:00,1.66205,1.6625,1.6617,1.66225,85600000.0
2009-04-06 17:08:00,1.6621,1.6624,1.6613,1.6617,105600000.0
2009-04-06 17:09:00,1.6617,1.66205,1.661,1.66185,93000000.0
2009-04-06 17:10:00,1.6618,1.6619,1.66115,1.6613,83600000.0
2009-04-06 17:11:00,1.66145,1.66165,1.6607,1.6609,110400000.0
2009-04-06 17:12:00,1.66105,1.6613,1.66095,1.66105,118400000.0
2009-04-06 17:13:00,1.66105,1.66145,1.6603,1.66055,181800000.0
2009-04-06 17:14:00,1.66055,1.66105,1.6604,1.6607,155200000.0
2009-04-06 17:15:00,1.66085,1.66155,1.65995,1.6614,212400000.0
2009-04-06 17:16:00,1.66145,1.66145,1.6602,1.66025,190400000.0
2009-04-06 17:17:00,1.6603,1.66105,1.6601,1.6608,257200000.0
2009-04-06 17:18:00,1.66135,1.6615,1.6606,1.66125,156000000.0
2009-04-06 17:19:00,1.6613,1.6618,1.6607,1.6611,213000000.0
2009-04-06 17:20:00,1.6611,1.66135,1.66085,1.66135,126600000.0
2009-04-06 17:21:00,1.66135,1.66135,1.6608,1.661,125400000.0
2009-04-06 17:22:00,1.661,1.661,1.66005,1.6608,97200000.0
2009-04-06 17:23:00,1.66075,1.6611,1.6606,1.66105,157400000.0
2009-04-06 17:24:00,1.66105,1.6615,1.66105,1.66115,95400000.0
2009-04-06 17:25:00,1.66125,1.66125,1.66045,1.66095,143800000.0
2009-04-06 17:26:00,1.66095,1.66095,1.6599,1.66055,151200000.0
2009-04-06 17:27:00,1.66055,1.66125,1.66055,1.66105,144600000.0
2009-04-06 17:28:00,1.66095,1.6614,1.6608,1.66085,90200000.0
2009-04-06 17:29:00,1.6609,1.6615,1.6605,1.6606,114400000.0
2009-04-06 17:30:00,1.66075,1.661,1.66015,1.6609,150400000.0
2009-04-06 17:31:00,1.6609,1.661,1.66025,1.661,145200000.0
2009-04-06 17:32:00,1.66105,1.66115,1.66065,1.6608,57000000.0
2009-04-06 17:33:00,1.6608,1.66105,1.6607,1.66095,125000000.0
2009-04-06 17:34:00,1.66105,1.66105,1.6603,1.6603,133200000.0
2009-04-06 17:35:00,1.6603,1.6608,1.65995,1.66075,168600000.0
2009-04-06 17:36:00,1.6605,1.661,1.66045,1.66075,100000000.0
2009-04-06 17:37:00,1.66085,1.66095,1.6603,1.6607,186200000.0
2009-04-06 17:38:00,1.66075,1.66125,1.66055,1.66125,152400000.0
2009-04-06 17:39:00,1.6612,1.66165,1.66115,1.6613,78800000.0
2009-04-06 17:40:00,1.66135,1.66135,1.6604,1.66045,84400000.0
2009-04-06 17:41:00,1.6605,1.6606,1.65995,1.66015,99800000.0
2009-04-06 17:42:00,1.6601,1.66055,1.6598,1.6604,162800000.0
2009-04-06 17:43:00,1.6605,1.6614,1.66015,1.6603,201400000.0
2009-04-06 17:44:00,1.6603,1.66085,1.66005,1.66065,123000000.0
2009-04-06 17:45:00,1.6605,1.66135,1.6605,1.66115,109000000.0
2009-04-06 17:46:00,1.661,1.6616,1.6605,1.6608,84600000.0
2009-04-06 17:47:00,1.6608,1.66155,1.66075,1.66145,127400000.0
2009-04-06 17:48:00,1.66145,1.66175,1.66075,1.66085,159000000.0
2009-04-06 17:49:00,1.66085,1.66125,1.66075,1.66115,120800000.0
2009-04-06 17:50:00,1.66115,1.6617,1.6609,1.6613,107200000.0
2009-04-06 17:51:00,1.66135,1.6616,1.6607,1.661,120000000.0
2009-04-06 17:52:00,1.66105,1.66115,1.66075,1.66095,86200000.0
2009-04-06 17:53:00,1.66095,1.6612,1.6604,1.6604,115400000.0
2009-04-06 17:54:00,1.66005,1.66145,1.66,1.66145,88000000.0
2009-04-06 17:55:00,1.6614,1.6619,1.66095,1.6619,127000000.0
2009-04-06 17:56:00,1.66195,1.6626,1.6619,1.6626,137400000.0
2009-04-06 17:57:00,1.66255,1.66265,1.6619,1.6621,205200000.0
2009-04-06 17:58:00,1.6621,1.66235,1.6614,1.6618,204200000.0
2009-04-06 17:59:00,1.66175,1.6622,1.66005,1.66045,125800000.0
2009-04-06 18:00:00,1.66045,1.6612,1.66025,1.66025,155400000.0
2009-04-06 18:01:00,1.66025,1.6612,1.66025,1.66115,108000000.0
2009-04-06 18:02:00,1.66105,1.66145,1.6605,1.66145,156400000.0
2009-04-06 18:03:00,1.6614,1.6624,1.66135,1.66235,150800000.0
2009-04-06 18:04:00,1.6624,1.6624,1.66125,1.662,191600000.0
2009-04-06 18:05:00,1.66195,1.662,1.6614,1.66165,122400000.0
2009-04-06 18:06:00,1.6615,1.662,1.66115,1.66135,163000000.0
2009-04-06 18:07:00,1.6616,1.6624,1.66135,1.6624,105600000.0
2009-04-06 18:08:00,1.66235,1.66255,1.66195,1.66215,20000000.0
2009-04-06 18:09:00,1.66225,1.6624,1.6621,1.6623,29400000.0
2009-04-06 18:10:00,1.66235,1.66275,1.662,1.6621,87200000.0
2009-04-06 18:11:00,1.6621,1.6621,1.6609,1.6617,95200000.0
2009-04-06 18:12:00,1.6617,1.6623,1.6616,1.6616,94200000.0
2009-04-06 18:13:00,1.6616,1.66205,1.6615,1.66195,75600000.0
2009-04-06 18:14:00,1.66195,1.6629,1.66175,1.6621,122200000.0
2009-04-06 18:15:00,1.6621,1.66235,1.66165,1.66225,123600000.0
2009-04-06 18:16:00,1.66235,1.66265,1.6618,1.66205,76000000.0
2009-04-06 18:17:00,1.6621,1.6621,1.6617,1.66195,46200000.0
2009-04-06 18:18:00,1.66195,1.6627,1.66195,1.6627,32200000.0
2009-04-06 18:19:00,1.6626,1.6631,1.6624,1.66255,65800000.0
2009-04-06 18:20:00,1.6626,1.66315,1.66235,1.6631,72800000.0
2009-04-06 18:21:00,1.66315,1.66325,1.6628,1.6629,225400000.0
2009-04-06 18:22:00,1.6629,1.6637,1.6629,1.66315,170400000.0
2009-04-06 18:23:00,1.66315,1.6637,1.66275,1.66275,56200000.0
2009-04-06 18:24:00,1.6628,1.66325,1.6628,1.663,86400000.0
2009-04-06 18:25:00,1.663,1.6633,1.66265,1.663,47000000.0
2009-04-06 18:26:00,1.663,1.663,1.6624,1.6627,77200000.0
2009-04-06 18:27:00,1.6627,1.6627,1.66195,1.6622,60000000.0
2009-04-06 18:28:00,1.66215,1.66345,1.66215,1.66345,30400000.0
2009-04-06 18:29:00,1.6635,1.66365,1.663,1.66325,78400000.0
2009-04-06 18:30:00,1.6632,1.66355,1.66265,1.66335,56000000.0
2009-04-06 18:31:00,1.6634,1.66385,1.6631,1.6635,184400000.0
2009-04-06 18:32:00,1.66325,1.66345,1.6631,1.6631,140400000.0
2009-04-06 18:33:00,1.663,1.6632,1.6625,1.6626,138800000.0
2009-04-06 18:34:00,1.6626,1.6628,1.66255,1.6628,38600000.0
2009-04-06 18:35:00,1.66265,1.6627,1.66215,1.6623,99200000.0
2009-04-06 18:36:00,1.66235,1.66255,1.66235,1.6625,68800000.0
2009-04-06 18:37:00,1.66255,1.66295,1.66175,1.6629,60800000.0
2009-04-06 18:38:00,1.66285,1.6632,1.66245,1.66295,45600000.0
2009-04-06 18:39:00,1.663,1.66345,1.6624,1.66245,86800000.0
2009-04-06 18:40:00,1.66265,1.66295,1.66265,1.6629,67200000.0
2009-04-06 18:41:00,1.6629,1.6629,1.6621,1.6621,39400000.0
2009-04-06 18:42:00,1.6621,1.66235,1.6613,1.66135,142600000.0
2009-04-06 18:43:00,1.6613,1.6627,1.66115,1.66265,222600000.0
2009-04-06 18:44:00,1.6627,1.66295,1.66225,1.66225,56200000.0
2009-04-06 18:45:00,1.66225,1.66285,1.66225,1.6628,109200000.0
2009-04-06 18:46:00,1.6628,1.6628,1.6624,1.6625,85200000.0
2009-04-06 18:47:00,1.6625,1.66275,1.66245,1.66275,61000000.0
2009-04-06 18:48:00,1.66275,1.66295,1.66245,1.6626,44200000.0
2009-04-06 18:49:00,1.6627,1.66295,1.66205,1.6627,191800000.0
2009-04-06 18:50:00,1.6629,1.6629,1.6625,1.66255,86000000.0
2009-04-06 18:51:00,1.66265,1.6629,1.6624,1.6629,49800000.0
2009-04-06 18:52:00,1.66285,1.6629,1.66275,1.6629,18200000.0
2009-04-06 18:53:00,1.6629,1.6629,1.66275,1.66285,34000000.0
2009-04-06 18:54:00,1.6628,1.663,1.66255,1.6627,63000000.0
2009-04-06 18:55:00,1.6629,1.66315,1.66205,1.6622,58900000.0
2009-04-06 18:56:00,1.6622,1.6622,1.6614,1.6619,89400000.0
2009-04-06 18:57:00,1.66195,1.66225,1.6617,1.6618,64200000.0
2009-04-06 18:58:00,1.66205,1.6623,1.66165,1.6623,102200000.0
2009-04-06 18:59:00,1.6624,1.66285,1.6623,1.6626,80200000.0
2009-04-06 19:00:00,1.66255,1.66295,1.6619,1.6622,169000000.0
2009-04-06 19:01:00,1.6622,1.66295,1.6621,1.66265,127400000.0
2009-04-06 19:02:00,1.6626,1.6631,1.66225,1.6628,70000000.0
2009-04-06 19:03:00,1.66285,1.66315,1.6622,1.66245,153000000.0
2009-04-06 19:04:00,1.6626,1.66285,1.6621,1.6623,179800000.0
2009-04-06 19:05:00,1.6622,1.66255,1.6618,1.6622,118000000.0
2009-04-06 19:06:00,1.6623,1.6624,1.6619,1.66215,67400000.0
2009-04-06 19:07:00,1.66225,1.6624,1.6616,1.6619,100200000.0
2009-04-06 19:08:00,1.6619,1.6624,1.6617,1.6623,111000000.0
2009-04-06 19:09:00,1.6624,1.6625,1.6622,1.6625,90000000.0
2009-04-06 19:10:00,1.6625,1.66285,1.6623,1.6626,86600000.0
2009-04-06 19:11:00,1.66255,1.6627,1.66245,1.66265,76800000.0
2009-04-06 19:12:00,1.6627,1.66285,1.6622,1.6625,81800000.0
2009-04-06 19:13:00,1.66275,1.66275,1.6621,1.6624,127000000.0
2009-04-06 19:14:00,1.66265,1.66325,1.66235,1.6632,177600000.0
2009-04-06 19:15:00,1.66315,1.6637,1.6629,1.66315,184000000.0
2009-04-06 19:16:00,1.66305,1.6634,1.66285,1.6631,176400000.0
2009-04-06 19:17:00,1.66285,1.66305,1.66285,1.663,124000000.0
2009-04-06 19:18:00,1.66285,1.66305,1.6627,1.6628,91600000.0
2009-04-06 19:19:00,1.6628,1.66335,1.6628,1.66325,147600000.0
2009-04-06 19:20:00,1.66325,1.66325,1.6625,1.66255,147400000.0
2009-04-06 19:21:00,1.66255,1.66255,1.662,1.6621,102400000.0
2009-04-06 19:22:00,1.6621,1.6627,1.66145,1.6618,206600000.0
2009-04-06 19:23:00,1.66175,1.6624,1.6616,1.66205,207800000.0
2009-04-06 19:24:00,1.66205,1.66225,1.66175,1.66195,93200000.0
2009-04-06 19:25:00,1.66185,1.66195,1.6615,1.6617,137200000.0
2009-04-06 19:26:00,1.66195,1.66225,1.6617,1.6617,98600000.0
2009-04-06 19:27:00,1.66165,1.66225,1.6616,1.6622,185200000.0
2009-04-06 19:28:00,1.66215,1.66285,1.6615,1.66285,315600000.0
2009-04-06 19:29:00,1.66265,1.66295,1.6626,1.66265,80000000.0
2009-04-06 19:30:00,1.66265,1.6637,1.66265,1.66325,175400000.0
2009-04-06 19:31:00,1.66325,1.6638,1.6626,1.6628,134000000.0
2009-04-06 19:32:00,1.66285,1.66305,1.66255,1.663,77800000.0
2009-04-06 19:33:00,1.66285,1.66325,1.6628,1.66315,72600000.0
2009-04-06 19:34:00,1.6631,1.66335,1.66285,1.66335,48000000.0
2009-04-06 19:35:00,1.66335,1.6634,1.66305,1.6631,83200000.0
2009-04-06 19:36:00,1.6631,1.66325,1.66285,1.66315,97400000.0
2009-04-06 19:37:00,1.66305,1.6634,1.663,1.6632,76200000.0
2009-04-06 19:38:00,1.66335,1.66335,1.663,1.6633,24600000.0
2009-04-06 19:39:00,1.66335,1.66365,1.66325,1.66365,60200000.0
2009-04-06 19:40:00,1.66365,1.6639,1.6635,1.66355,55400000.0
2009-04-06 19:41:00,1.66355,1.66365,1.66335,1.66345,62600000.0
2009-04-06 19:42:00,1.66345,1.66355,1.66345,1.66345,11400000.0
2009-04-06 19:43:00,1.66355,1.6638,1.66355,1.6637,13200000.0
2009-04-06 19:44:00,1.6636,1.6637,1.6635,1.66355,23400000.0
2009-04-06 19:45:00,1.6635,1.66355,1.6629,1.6632,44000000.0
2009-04-06 19:46:00,1.6632,1.66355,1.66265,1.6627,46400000.0
2009-04-06 19:47:00,1.66275,1.6631,1.66255,1.6629,125600000.0
2009-04-06 19:48:00,1.6629,1.6636,1.66265,1.66265,123600000.0
2009-04-06 19:49:00,1.6627,1.66365,1.66255,1.66365,97400000.0
2009-04-06 19:50:00,1.66355,1.66355,1.66275,1.66285,142000000.0
2009-04-06 19:51:00,1.66285,1.66295,1.6624,1.66255,118600000.0
2009-04-06 19:52:00,1.6626,1.6627,1.6622,1.6627,85600000.0
2009-04-06 19:53:00,1.66265,1.66265,1.6625,1.66255,30400000.0
2009-04-06 19:54:00,1.6626,1.66275,1.6625,1.66255,114800000.0
2009-04-06 19:55:00,1.6626,1.663,1.6625,1.6629,111000000.0
2009-04-06 19:56:00,1.663,1.66305,1.66275,1.663,61200000.0
2009-04-06 19:57:00,1.66305,1.66375,1.66305,1.6635,162400000.0
2009-04-06 19:58:00,1.6632,1.66335,1.66295,1.6631,81600000.0
2009-04-06 19:59:00,1.6631,1.6631,1.66285,1.6631,49200000.0
2009-04-06 20:00:00,1.663,1.6634,1.66275,1.663,139800000.0
2009-04-06 20:01:00,1.6631,1.66325,1.6629,1.6631,55000000.0
2009-04-06 20:02:00,1.66315,1.6639,1.6629,1.66375,109000000.0
2009-04-06 20:03:00,1.66375,1.66445,1.66365,1.66425,146400000.0
2009-04-06 20:04:00,1.6642,1.66425,1.6638,1.6639,106000000.0
2009-04-06 20:05:00,1.66385,1.6642,1.66345,1.6637,128400000.0
2009-04-06 20:06:00,1.66385,1.6644,1.6637,1.6642,66800000.0
2009-04-06 20:07:00,1.6642,1.66445,1.6639,1.6643,91400000.0
2009-04-06 20:08:00,1.66445,1.6647,1.66445,1.66455,56800000.0
2009-04-06 20:09:00,1.66455,1.66455,1.6641,1.6641,71600000.0
2009-04-06 20:10:00,1.6641,1.6643,1.66355,1.6636,81000000.0
2009-04-06 20:11:00,1.6636,1.6637,1.6631,1.66325,51200000.0
2009-04-06 20:12:00,1.66315,1.6635,1.66305,1.66305,85600000.0
2009-04-06 20:13:00,1.66305,1.6638,1.66305,1.66365,93600000.0
2009-04-06 20:14:00,1.66365,1.66375,1.66325,1.66325,77200000.0
2009-04-06 20:15:00,1.6631,1.66355,1.66305,1.6634,93800000.0
2009-04-06 20:16:00,1.66335,1.66365,1.6632,1.66365,61600000.0
2009-04-06 20:17:00,1.66365,1.6637,1.66355,1.66355,23800000.0
2009-04-06 20:18:00,1.66355,1.6637,1.66355,1.6637,22200000.0
2009-04-06 20:19:00,1.66345,1.66345,1.6626,1.6628,129400000.0
2009-04-06 20:20:00,1.6627,1.6628,1.66195,1.66225,91200000.0
2009-04-06 20:21:00,1.6621,1.66225,1.66135,1.66135,214600000.0
2009-04-06 20:22:00,1.6615,1.6617,1.6604,1.6613,176800000.0
2009-04-06 20:23:00,1.6613,1.6616,1.661,1.6613,87600000.0
2009-04-06 20:24:00,1.6613,1.66165,1.6613,1.6616,57000000.0
2009-04-06 20:25:00,1.6616,1.6626,1.66145,1.66215,103000000.0
2009-04-06 20:26:00,1.66205,1.6628,1.662,1.66235,96600000.0
2009-04-06 20:27:00,1.66245,1.6627,1.66205,1.66225,100600000.0
2009-04-06 20:28:00,1.6622,1.6627,1.6622,1.66265,23800000.0
2009-04-06 20:29:00,1.66255,1.6628,1.6624,1.66265,70600000.0
2009-04-06 20:30:00,1.66255,1.66285,1.6625,1.6627,40200000.0
2009-04-06 20:31:00,1.6627,1.66385,1.6626,1.66375,66400000.0
2009-04-06 20:32:00,1.6637,1.6637,1.66265,1.66295,189600000.0
2009-04-06 20:33:00,1.66285,1.6634,1.66285,1.6629,100600000.0
2009-04-06 20:34:00,1.6629,1.6639,1.6628,1.6634,114200000.0
2009-04-06 20:35:00,1.6635,1.66365,1.66335,1.6636,57200000.0
2009-04-06 20:36:00,1.66375,1.66375,1.66355,1.66375,47000000.0
2009-04-06 20:37:00,1.66375,1.66375,1.66295,1.66325,99200000.0
2009-04-06 20:38:00,1.6633,1.6634,1.66325,1.66335,31400000.0
2009-04-06 20:39:00,1.66335,1.66355,1.6633,1.66345,26400000.0
2009-04-06 20:40:00,1.66355,1.66365,1.6627,1.66325,90800000.0
2009-04-06 20:41:00,1.6632,1.6637,1.66315,1.66365,65400000.0
2009-04-06 20:42:00,1.66365,1.6639,1.66365,1.66385,50200000.0
2009-04-06 20:43:00,1.66395,1.664,1.6638,1.66385,18400000.0
2009-04-06 20:44:00,1.6638,1.6639,1.6635,1.66365,62400000.0
2009-04-06 20:45:00,1.66365,1.66375,1.6633,1.66375,52400000.0
2009-04-06 20:46:00,1.66375,1.66385,1.66295,1.66355,90400000.0
2009-04-06 20:47:00,1.66355,1.66445,1.6635,1.66445,81200000.0
2009-04-06 20:48:00,1.66445,1.6645,1.6641,1.66415,119200000.0
2009-04-06 20:49:00,1.6642,1.6644,1.6641,1.6642,41600000.0
2009-04-06 20:50:00,1.6642,1.6643,1.66395,1.66395,54000000.0
2009-04-06 20:51:00,1.6641,1.6642,1.66345,1.66345,70800000.0
2009-04-06 20:52:00,1.6635,1.6638,1.6632,1.66335,108200000.0
2009-04-06 20:53:00,1.66335,1.66335,1.66275,1.663,94200000.0
2009-04-06 20:54:00,1.66295,1.66295,1.66265,1.66265,74200000.0
2009-04-06 20:55:00,1.66265,1.66325,1.66265,1.66315,62200000.0
2009-04-06 20:56:00,1.66305,1.66315,1.66235,1.6624,46000000.0
2009-04-06 20:57:00,1.66215,1.6622,1.66185,1.6619,76600000.0
2009-04-06 20:58:00,1.6619,1.66215,1.66145,1.66165,71600000.0
2009-04-06 20:59:00,1.6617,1.66185,1.661,1.661,144800000.0
2009-04-06 21:00:00,1.661,1.6618,1.6609,1.66165,164600000.0
2009-04-06 21:01:00,1.66185,1.66185,1.66115,1.66145,110400000.0
2009-04-06 21:02:00,1.66145,1.6618,1.66105,1.6616,58800000.0
2009-04-06 21:03:00,1.6615,1.6616,1.66125,1.66155,73600000.0
2009-04-06 21:04:00,1.66155,1.66205,1.66155,1.66205,95000000.0
2009-04-06 21:05:00,1.6621,1.66225,1.6618,1.66185,56600000.0
2009-04-06 21:06:00,1.66185,1.66185,1.6612,1.6612,78800000.0
2009-04-06 21:07:00,1.66145,1.66145,1.66105,1.6613,45400000.0
2009-04-06 21:08:00,1.66135,1.662,1.6613,1.66185,41200000.0
2009-04-06 21:09:00,1.6618,1.66225,1.6618,1.66225,16000000.0
2009-04-06 21:10:00,1.6624,1.6626,1.6619,1.6619,29800000.0
2009-04-06 21:11:00,1.6619,1.66225,1.6619,1.6621,57000000.0
2009-04-06 21:12:00,1.6621,1.66225,1.6618,1.66205,32600000.0
2009-04-06 21:13:00,1.6622,1.66225,1.66205,1.6621,24800000.0
2009-04-06 21:14:00,1.6621,1.66215,1.6619,1.6619,30200000.0
2009-04-06 21:15:00,1.66185,1.6621,1.66185,1.6621,30600000.0
2009-04-06 21:16:00,1.6622,1.66245,1.6619,1.6622,64600000.0
2009-04-06 21:17:00,1.6623,1.6625,1.66175,1.66205,134000000.0
2009-04-06 21:18:00,1.6621,1.6623,1.66205,1.6622,21600000.0
2009-04-06 21:19:00,1.66235,1.6625,1.66155,1.66165,98200000.0
2009-04-06 21:20:00,1.6617,1.6617,1.66095,1.6611,110400000.0
2009-04-06 21:21:00,1.6615,1.66185,1.6614,1.6618,30000000.0
2009-04-06 21:22:00,1.6618,1.6618,1.66145,1.6615,26800000.0
2009-04-06 21:23:00,1.6615,1.66205,1.6611,1.66195,89000000.0
2009-04-06 21:24:00,1.66195,1.6625,1.66195,1.66205,60800000.0
2009-04-06 21:25:00,1.66205,1.66225,1.6617,1.66175,57400000.0
2009-04-06 21:26:00,1.66175,1.66205,1.66175,1.662,71600000.0
2009-04-06 21:27:00,1.6621,1.66285,1.66205,1.6628,47800000.0
2009-04-06 21:28:00,1.66285,1.6633,1.66285,1.6629,85400000.0
2009-04-06 21:29:00,1.6629,1.6629,1.66225,1.66225,8400000.0
2009-04-06 21:30:00,1.66235,1.66235,1.66185,1.66185,102800000.0
2009-04-06 21:31:00,1.6618,1.6628,1.6618,1.66265,147600000.0
2009-04-06 21:32:00,1.6626,1.6627,1.66055,1.66055,117600000.0
2009-04-06 21:33:00,1.6607,1.66075,1.6607,1.66075,33600000.0
2009-04-06 21:34:00,1.66075,1.66075,1.66075,1.66075,14600000.0
2009-04-06 21:35:00,1.66075,1.6609,1.66065,1.6608,67800000.0
2009-04-06 21:36:00,1.6608,1.661,1.6608,1.661,13200000.0
2009-04-06 21:37:00,1.66065,1.66085,1.66065,1.66075,57800000.0
2009-04-06 21:38:00,1.66065,1.66075,1.6605,1.66065,63600000.0
2009-04-06 21:39:00,1.66065,1.66065,1.66055,1.66055,17200000.0
2009-04-06 21:40:00,1.66065,1.6613,1.66055,1.6613,64400000.0
2009-04-06 21:41:00,1.6613,1.6614,1.6611,1.66135,38000000.0
2009-04-06 21:42:00,1.66135,1.66155,1.66125,1.6615,46000000.0
2009-04-06 21:43:00,1.66145,1.6616,1.66085,1.66085,47200000.0
2009-04-06 21:44:00,1.6611,1.6613,1.66085,1.66105,70200000.0
2009-04-06 21:45:00,1.6612,1.66125,1.66085,1.6609,110400000.0
2009-04-06 21:46:00,1.66085,1.661,1.65985,1.6601,108800000.0
2009-04-06 21:47:00,1.6607,1.66085,1.6602,1.66085,69200000.0
2009-04-06 21:48:00,1.66085,1.6609,1.6607,1.66085,47400000.0
2009-04-06 21:49:00,1.66085,1.66105,1.66005,1.66065,102000000.0
2009-04-06 21:50:00,1.6607,1.66115,1.66035,1.661,100400000.0
2009-04-06 21:51:00,1.6611,1.6612,1.66025,1.66035,95200000.0
2009-04-06 21:52:00,1.66045,1.66105,1.6604,1.6605,85800000.0
2009-04-06 21:53:00,1.66045,1.66075,1.66045,1.6605,41600000.0
2009-04-06 21:54:00,1.6606,1.6611,1.6604,1.661,55400000.0
2009-04-06 21:55:00,1.66075,1.66105,1.6605,1.66075,60200000.0
2009-04-06 21:56:00,1.66065,1.6607,1.6602,1.66065,84200000.0
2009-04-06 21:57:00,1.66055,1.66135,1.66055,1.66095,176200000.0
2009-04-06 21:58:00,1.66095,1.66115,1.66015,1.6602,46200000.0
2009-04-06 21:59:00,1.6604,1.66065,1.6598,1.65995,115600000.0
2009-04-06 22:00:00,1.66015,1.66115,1.66015,1.6611,96400000.0
2009-04-06 22:01:00,1.661,1.6617,1.66065,1.6614,118400000.0
2009-04-06 22:02:00,1.6614,1.6614,1.661,1.661,40000000.0
2009-04-06 22:03:00,1.66105,1.6614,1.66075,1.66075,52600000.0
2009-04-06 22:04:00,1.6607,1.6609,1.6605,1.6607,46200000.0
2009-04-06 22:05:00,1.6607,1.6607,1.66035,1.66035,32600000.0
2009-04-06 22:06:00,1.66035,1.66075,1.66035,1.66075,29600000.0
2009-04-06 22:07:00,1.6607,1.6607,1.66045,1.66045,24200000.0
2009-04-06 22:08:00,1.66055,1.66055,1.6603,1.66045,11800000.0
2009-04-06 22:09:00,1.66055,1.66065,1.6605,1.66065,18200000.0
2009-04-06 22:10:00,1.66065,1.66065,1.6604,1.66045,4200000.0
2009-04-06 22:11:00,1.6605,1.6606,1.6605,1.6606,7400000.0
2009-04-06 22:12:00,1.66055,1.6607,1.6604,1.6607,17800000.0
2009-04-06 22:13:00,1.6607,1.66105,1.6607,1.66075,11000000.0
2009-04-06 22:14:00,1.6608,1.6612,1.6608,1.6612,34000000.0
2009-04-06 22:15:00,1.6612,1.6612,1.66075,1.66075,27200000.0
2009-04-06 22:16:00,1.66075,1.6609,1.66065,1.66065,37400000.0
2009-04-06 22:17:00,1.6607,1.6607,1.6605,1.6606,42000000.0
2009-04-06 22:18:00,1.6606,1.66145,1.66055,1.66095,93600000.0
2009-04-06 22:19:00,1.66095,1.66125,1.66085,1.66125,26600000.0
2009-04-06 22:20:00,1.66115,1.66145,1.66105,1.66105,31600000.0
2009-04-06 22:21:00,1.66105,1.66125,1.6609,1.661,37200000.0
2009-04-06 22:22:00,1.661,1.661,1.66075,1.6608,22600000.0
2009-04-06 22:23:00,1.6607,1.6609,1.66065,1.6609,14200000.0
2009-04-06 22:24:00,1.66095,1.661,1.66075,1.66075,8600000.0
2009-04-06 22:25:00,1.66085,1.661,1.66055,1.6607,56000000.0
2009-04-06 22:26:00,1.66065,1.6614,1.6606,1.66115,58200000.0
2009-04-06 22:27:00,1.6611,1.6613,1.66045,1.6608,64600000.0
2009-04-06 22:28:00,1.66085,1.6611,1.66055,1.66075,43800000.0
2009-04-06 22:29:00,1.66075,1.66075,1.6605,1.66075,39600000.0
2009-04-06 22:30:00,1.66075,1.661,1.6607,1.661,54000000.0
2009-04-06 22:31:00,1.661,1.66115,1.66085,1.661,56200000.0
2009-04-06 22:32:00,1.661,1.6615,1.6609,1.6614,53200000.0
2009-04-06 22:33:00,1.66125,1.6616,1.66125,1.66135,20800000.0
2009-04-06 22:34:00,1.6614,1.6618,1.66115,1.6615,33400000.0
2009-04-06 22:35:00,1.66125,1.6617,1.66125,1.6617,9000000.0
2009-04-06 22:36:00,1.66165,1.6617,1.66145,1.6617,13400000.0
2009-04-06 22:37:00,1.66165,1.66165,1.66155,1.66155,6000000.0
2009-04-06 22:38:00,1.6614,1.6617,1.6614,1.66145,12200000.0
2009-04-06 22:39:00,1.66145,1.6616,1.6613,1.66155,18800000.0
2009-04-06 22:40:00,1.6615,1.6616,1.6608,1.6608,57600000.0
2009-04-06 22:41:00,1.66075,1.6608,1.66075,1.66075,52200000.0
2009-04-06 22:42:00,1.6608,1.66105,1.66075,1.66095,37400000.0
2009-04-06 22:43:00,1.6608,1.6608,1.66005,1.6604,66400000.0
2009-04-06 22:44:00,1.6605,1.66065,1.66035,1.6606,27400000.0
2009-04-06 22:45:00,1.6605,1.6609,1.6603,1.6606,72000000.0
2009-04-06 22:46:00,1.66075,1.66165,1.6606,1.66165,30600000.0
2009-04-06 22:47:00,1.6618,1.6618,1.66115,1.6613,22400000.0
2009-04-06 22:48:00,1.6615,1.6622,1.6615,1.6622,18000000.0
2009-04-06 22:49:00,1.66215,1.6624,1.6619,1.66225,57200000.0
2009-04-06 22:50:00,1.662,1.6629,1.662,1.66285,45600000.0
2009-04-06 22:51:00,1.663,1.66325,1.6624,1.66305,100400000.0
2009-04-06 22:52:00,1.663,1.6633,1.6627,1.66295,76400000.0
2009-04-06 22:53:00,1.6631,1.6631,1.6624,1.66265,49400000.0
2009-04-06 22:54:00,1.66285,1.66285,1.66225,1.66225,52200000.0
2009-04-06 22:55:00,1.6623,1.66245,1.66205,1.66245,20600000.0
2009-04-06 22:56:00,1.66245,1.66255,1.66195,1.66205,25800000.0
2009-04-06 22:57:00,1.6619,1.662,1.6611,1.6613,14000000.0
2009-04-06 22:58:00,1.66055,1.66125,1.66055,1.66075,30200000.0
2009-04-06 22:59:00,1.6609,1.662,1.6606,1.66085,27600000.0
2009-04-06 23:00:00,1.66049,1.66054,1.66012,1.6605,7200000.0
2009-04-06 23:01:00,1.6606,1.66085,1.6606,1.66085,7200000.0
2009-04-06 23:02:00,1.6609,1.661,1.66055,1.66065,7800000.0
2009-04-06 23:03:00,1.66065,1.66065,1.6599,1.6602,18800000.0
2009-04-06 23:04:00,1.6602,1.6602,1.6602,1.6602,1800000.0
2009-04-06 23:05:00,1.65995,1.6603,1.65995,1.66025,11800000.0
2009-04-06 23:06:00,1.66025,1.66025,1.6595,1.65995,40400000.0
2009-04-06 23:07:00,1.65995,1.65995,1.6594,1.6597,43800000.0
2009-04-06 23:08:00,1.6597,1.65975,1.6596,1.65965,9800000.0
2009-04-06 23:09:00,1.6596,1.6597,1.65935,1.6597,31200000.0
2009-04-06 23:10:00,1.6597,1.65975,1.6597,1.65975,8600000.0
2009-04-06 23:11:00,1.65975,1.65975,1.65945,1.65975,34600000.0
2009-04-06 23:12:00,1.65965,1.6598,1.65935,1.65955,18600000.0
2009-04-06 23:13:00,1.65935,1.6595,1.6592,1.65945,31200000.0
2009-04-06 23:14:00,1.65935,1.65965,1.65935,1.65965,10600000.0
2009-04-06 23:15:00,1.65965,1.65995,1.65955,1.65955,15000000.0
2009-04-06 23:16:00,1.6596,1.65965,1.6594,1.65965,28600000.0
2009-04-06 23:17:00,1.65965,1.6599,1.65955,1.6598,33000000.0
2009-04-06 23:18:00,1.6597,1.6607,1.65965,1.65975,34400000.0
2009-04-06 23:19:00,1.65975,1.65975,1.6596,1.6596,10600000.0
2009-04-06 23:20:00,1.65975,1.65985,1.65975,1.65985,7000000.0
2009-04-06 23:21:00,1.65975,1.65995,1.65975,1.65995,5000000.0
2009-04-06 23:22:00,1.65995,1.65995,1.6599,1.65995,3000000.0
2009-04-06 23:23:00,1.6599,1.65995,1.6599,1.6599,5000000.0
2009-04-06 23:24:00,1.66065,1.6608,1.66005,1.6608,10000000.0
2009-04-06 23:25:00,1.6608,1.661,1.6608,1.661,5000000.0
2009-04-06 23:26:00,1.66075,1.6611,1.6602,1.6609,20000000.0
2009-04-06 23:27:00,1.66115,1.66135,1.66035,1.6609,13400000.0
2009-04-06 23:28:00,1.66155,1.6617,1.66035,1.66035,28000000.0
2009-04-06 23:29:00,1.6605,1.6605,1.6594,1.6599,24400000.0
2009-04-06 23:30:00,1.66,1.6603,1.6596,1.6596,33200000.0
2009-04-06 23:31:00,1.65975,1.65975,1.65975,1.65975,1600000.0
2009-04-06 23:32:00,1.65975,1.66015,1.6596,1.66015,41800000.0
2009-04-06 23:33:00,1.66025,1.66025,1.66005,1.6601,45800000.0
2009-04-06 23:34:00,1.6601,1.66015,1.6601,1.66015,33600000.0
2009-04-06 23:35:00,1.6601,1.6601,1.6589,1.65995,45600000.0
2009-04-06 23:36:00,1.66,1.66045,1.6594,1.66005,60400000.0
2009-04-06 23:37:00,1.66015,1.66015,1.6592,1.65935,120200000.0
2009-04-06 23:38:00,1.65935,1.66015,1.65935,1.6597,58400000.0
2009-04-06 23:39:00,1.65965,1.65965,1.65965,1.65965,2400000.0
2009-04-06 23:40:00,1.6596,1.65985,1.6596,1.6597,11200000.0
2009-04-06 23:41:00,1.6597,1.6597,1.65965,1.65965,4800000.0
2009-04-06 23:42:00,1.6602,1.66075,1.6598,1.66005,37200000.0
2009-04-06 23:43:00,1.66,1.66,1.66,1.66,6400000.0
2009-04-06 23:44:00,1.66,1.6612,1.66,1.6612,15200000.0
2009-04-06 23:45:00,1.6612,1.6614,1.66115,1.6613,16600000.0
2009-04-06 23:46:00,1.6613,1.6613,1.6612,1.66125,8800000.0
2009-04-06 23:47:00,1.66125,1.66125,1.66115,1.66125,6400000.0
2009-04-06 23:48:00,1.6613,1.6613,1.6613,1.6613,2000000.0
2009-04-06 23:49:00,1.6612,1.66145,1.66118,1.6612,5000000.0
2009-04-06 23:50:00,1.66125,1.6613,1.6612,1.6613,5000000.0
2009-04-06 23:51:00,1.6614,1.6614,1.6589,1.6596,62200000.0
2009-04-06 23:52:00,1.65977,1.65977,1.65967,1.6597,1600000.0
2009-04-06 23:53:00,1.65975,1.65975,1.65975,1.65975,1600000.0
2009-04-06 23:54:00,1.6597,1.65975,1.6597,1.65975,6400000.0
2009-04-06 23:55:00,1.6597,1.6598,1.6597,1.65975,6400000.0
2009-04-06 23:56:00,1.65987,1.65987,1.6596,1.6596,4000000.0
2009-04-06 23:57:00,1.6598,1.6598,1.6594,1.6594,4000000.0
2009-04-06 23:58:00,1.6595,1.6595,1.6592,1.65935,40800000.0
2009-04-06 23:59:00,1.65935,1.6601,1.65925,1.66005,74200000.0
2009-04-07 00:00:00,1.66005,1.6606,1.6595,1.6597,48600000.0
2009-04-07 00:01:00,1.65975,1.66025,1.65975,1.6602,14000000.0
2009-04-07 00:02:00,1.6601,1.66025,1.6601,1.6602,9400000.0
2009-04-07 00:03:00,1.6601,1.6601,1.65975,1.6599,9000000.0
2009-04-07 00:04:00,1.66,1.66005,1.6598,1.66,7000000.0
2009-04-07 00:05:00,1.66005,1.66005,1.65975,1.6599,10400000.0
2009-04-07 00:06:00,1.65995,1.65995,1.6598,1.65995,9000000.0
2009-04-07 00:07:00,1.65985,1.6599,1.6593,1.6593,19400000.0
2009-04-07 00:08:00,1.6595,1.6595,1.65925,1.65925,16000000.0
2009-04-07 00:09:00,1.65935,1.65945,1.6592,1.6592,11000000.0
2009-04-07 00:10:00,1.6593,1.6594,1.659,1.6594,27200000.0
2009-04-07 00:11:00,1.65945,1.66,1.65915,1.65995,23400000.0
2009-04-07 00:12:00,1.65945,1.65955,1.65935,1.65945,13000000.0
2009-04-07 00:13:00,1.66,1.6604,1.6599,1.6603,13000000.0
2009-04-07 00:14:00,1.66015,1.6602,1.66005,1.66005,28000000.0
2009-04-07 00:15:00,1.66015,1.6603,1.66,1.66015,19000000.0
2009-04-07 00:16:00,1.6601,1.6601,1.6598,1.6598,9000000.0
2009-04-07 00:17:00,1.65975,1.66015,1.6597,1.6599,25000000.0
2009-04-07 00:18:00,1.6598,1.66,1.6598,1.6598,11000000.0
2009-04-07 00:19:00,1.65985,1.6603,1.6597,1.6602,22000000.0
2009-04-07 00:20:00,1.6602,1.66045,1.6602,1.6604,7000000.0
2009-04-07 00:21:00,1.6606,1.66065,1.6601,1.6604,13000000.0
2009-04-07 00:22:00,1.6603,1.6603,1.66025,1.66025,3000000.0
2009-04-07 00:23:00,1.6603,1.66085,1.66025,1.66085,9000000.0
2009-04-07 00:24:00,1.66075,1.6608,1.66055,1.66065,10000000.0
2009-04-07 00:25:00,1.66065,1.66075,1.6603,1.6603,14000000.0
2009-04-07 00:26:00,1.6603,1.6606,1.6603,1.6606,6000000.0
2009-04-07 00:27:00,1.6606,1.66075,1.66045,1.66045,10000000.0
2009-04-07 00:28:00,1.66035,1.6606,1.66,1.66025,39000000.0
2009-04-07 00:29:00,1.6605,1.6607,1.66035,1.66035,18400000.0
2009-04-07 00:30:00,1.6605,1.6605,1.6603,1.6604,9000000.0
2009-04-07 00:31:00,1.6605,1.6605,1.6604,1.6604,4000000.0
2009-04-07 00:32:00,1.66035,1.66045,1.66035,1.66045,5000000.0
2009-04-07 00:33:00,1.6604,1.66045,1.66035,1.66035,3000000.0
2009-04-07 00:34:00,1.6603,1.66065,1.65995,1.66025,11600000.0
2009-04-07 00:35:00,1.6605,1.6614,1.6602,1.6611,27400000.0
2009-04-07 00:36:00,1.66085,1.66105,1.66065,1.66075,13600000.0
2009-04-07 00:37:00,1.6607,1.6607,1.6594,1.6594,54200000.0
2009-04-07 00:38:00,1.6594,1.66015,1.65935,1.66015,17600000.0
2009-04-07 00:39:00,1.66005,1.6604,1.65985,1.66035,17400000.0
2009-04-07 00:40:00,1.65975,1.66015,1.65975,1.6601,20000000.0
2009-04-07 00:41:00,1.66,1.6601,1.65985,1.65995,17400000.0
2009-04-07 00:42:00,1.6601,1.6601,1.6601,1.6601,1000000.0
2009-04-07 00:43:00,1.6602,1.6606,1.6601,1.66035,23400000.0
2009-04-07 00:44:00,1.66045,1.66045,1.6603,1.6604,18200000.0
2009-04-07 00:45:00,1.66035,1.6604,1.66035,1.66035,7400000.0
2009-04-07 00:46:00,1.66045,1.66045,1.66035,1.66035,4200000.0
2009-04-07 00:47:00,1.66045,1.66045,1.66045,1.66045,1000000.0
2009-04-07 00:48:00,1.66055,1.66055,1.66045,1.66045,10400000.0
2009-04-07 00:49:00,1.66035,1.66075,1.66025,1.66075,17200000.0
2009-04-07 00:50:00,1.6607,1.6607,1.66055,1.6607,10600000.0
2009-04-07 00:51:00,1.6608,1.6608,1.6603,1.6604,12600000.0
2009-04-07 00:52:00,1.6603,1.6603,1.6603,1.6603,3200000.0
2009-04-07 00:53:00,1.6602,1.6602,1.6602,1.6602,3200000.0
2009-04-07 00:54:00,1.6603,1.6603,1.66025,1.6603,3000000.0
2009-04-07 00:55:00,1.6602,1.6602,1.66005,1.66005,7400000.0
2009-04-07 00:56:00,1.66,1.6601,1.65985,1.6601,24400000.0
2009-04-07 00:57:00,1.66035,1.66075,1.6602,1.66065,29200000.0
2009-04-07 00:58:00,1.6608,1.66085,1.66055,1.66075,52600000.0
2009-04-07 00:59:00,1.6606,1.66065,1.66035,1.66055,69200000.0
2009-04-07 01:00:00,1.6607,1.6607,1.66045,1.66055,11200000.0
2009-04-07 01:01:00,1.66065,1.6607,1.66065,1.6607,7200000.0
2009-04-07 01:02:00,1.66065,1.66085,1.66065,1.66065,29200000.0
2009-04-07 01:03:00,1.66065,1.66095,1.66065,1.66085,29800000.0
2009-04-07 01:04:00,1.66095,1.66095,1.6605,1.6606,24800000.0
2009-04-07 01:05:00,1.6606,1.6606,1.6599,1.66005,14600000.0
2009-04-07 01:06:00,1.66005,1.66015,1.65995,1.66015,9600000.0
2009-04-07 01:07:00,1.66015,1.6602,1.6597,1.6602,15200000.0
2009-04-07 01:08:00,1.66015,1.6602,1.6599,1.66005,9800000.0
2009-04-07 01:09:00,1.66005,1.66025,1.66005,1.66025,26600000.0
2009-04-07 01:10:00,1.66035,1.66035,1.6603,1.6603,5000000.0
2009-04-07 01:11:00,1.6603,1.6603,1.65985,1.66005,52000000.0
2009-04-07 01:12:00,1.66005,1.66005,1.6597,1.6598,6000000.0
2009-04-07 01:13:00,1.6598,1.6598,1.6598,1.6598,5200000.0
2009-04-07 01:14:00,1.6598,1.6598,1.65965,1.65965,25000000.0
2009-04-07 01:15:00,1.6596,1.6596,1.6587,1.6589,42000000.0
2009-04-07 01:16:00,1.65895,1.6592,1.65885,1.65905,24600000.0
2009-04-07 01:17:00,1.65905,1.65935,1.6589,1.6593,58200000.0
2009-04-07 01:18:00,1.65925,1.65925,1.65865,1.65865,49600000.0
2009-04-07 01:19:00,1.6587,1.6588,1.65865,1.65865,17000000.0
2009-04-07 01:20:00,1.65865,1.65995,1.65865,1.65995,19200000.0
2009-04-07 01:21:00,1.65995,1.65995,1.65905,1.6592,46600000.0
2009-04-07 01:22:00,1.65925,1.6595,1.6592,1.65945,30800000.0
2009-04-07 01:23:00,1.65945,1.6595,1.65945,1.6595,10000000.0
2009-04-07 01:24:00,1.6595,1.66015,1.6595,1.66,16200000.0
2009-04-07 01:25:00,1.66005,1.66005,1.65965,1.65965,15000000.0
2009-04-07 01:26:00,1.65965,1.65965,1.65865,1.6591,67800000.0
2009-04-07 01:27:00,1.6591,1.6591,1.6583,1.65835,43400000.0
2009-04-07 01:28:00,1.6584,1.6588,1.6584,1.6588,47200000.0
2009-04-07 01:29:00,1.6588,1.6588,1.65855,1.65855,27400000.0
2009-04-07 01:30:00,1.6587,1.65875,1.6586,1.65875,22800000.0
2009-04-07 01:31:00,1.65875,1.65885,1.6587,1.65875,24000000.0
2009-04-07 01:32:00,1.6589,1.65905,1.65875,1.65895,14400000.0
2009-04-07 01:33:00,1.65895,1.65895,1.6582,1.65835,69800000.0
2009-04-07 01:34:00,1.6583,1.6584,1.65495,1.65525,116800000.0
2009-04-07 01:35:00,1.6553,1.6572,1.6542,1.6571,98400000.0
2009-04-07 01:36:00,1.6571,1.65805,1.6569,1.65795,82000000.0
2009-04-07 01:37:00,1.65795,1.65855,1.65785,1.6581,79200000.0
2009-04-07 01:38:00,1.6581,1.65815,1.65735,1.65745,41600000.0
2009-04-07 01:39:00,1.6575,1.65895,1.65715,1.65885,86400000.0
2009-04-07 01:40:00,1.65885,1.6595,1.6575,1.6582,157800000.0
2009-04-07 01:41:00,1.6581,1.6586,1.6578,1.65815,105200000.0
2009-04-07 01:42:00,1.6582,1.6591,1.6582,1.65905,132600000.0
2009-04-07 01:43:00,1.65895,1.6592,1.6586,1.6592,83200000.0
2009-04-07 01:44:00,1.6592,1.6593,1.65895,1.65915,40000000.0
2009-04-07 01:45:00,1.6591,1.65915,1.65885,1.659,55200000.0
2009-04-07 01:46:00,1.65905,1.65955,1.6587,1.65875,111000000.0
2009-04-07 01:47:00,1.65885,1.6595,1.6588,1.6592,66400000.0
2009-04-07 01:48:00,1.6593,1.65965,1.65905,1.65965,29400000.0
2009-04-07 01:49:00,1.6597,1.6597,1.65905,1.65925,49200000.0
2009-04-07 01:50:00,1.65905,1.6593,1.6588,1.6592,120000000.0
2009-04-07 01:51:00,1.65925,1.65925,1.65885,1.6589,73800000.0
2009-04-07 01:52:00,1.6589,1.6594,1.65885,1.65915,53200000.0
2009-04-07 01:53:00,1.65915,1.65915,1.6586,1.65865,53600000.0
2009-04-07 01:54:00,1.65865,1.6595,1.65865,1.6595,14800000.0
2009-04-07 01:55:00,1.65955,1.65955,1.65895,1.6594,40200000.0
2009-04-07 01:56:00,1.6595,1.65965,1.65895,1.659,56000000.0
2009-04-07 01:57:00,1.659,1.6592,1.65895,1.65915,80800000.0
2009-04-07 01:58:00,1.65905,1.65905,1.6583,1.6588,79200000.0
2009-04-07 01:59:00,1.6587,1.6587,1.65685,1.6587,95600000.0
2009-04-07 02:00:00,1.6587,1.65885,1.657,1.65885,80800000.0
2009-04-07 02:01:00,1.65885,1.66135,1.65885,1.66095,97000000.0
2009-04-07 02:02:00,1.6608,1.6621,1.6604,1.6618,119800000.0
2009-04-07 02:03:00,1.6617,1.6625,1.6614,1.66165,123200000.0
2009-04-07 02:04:00,1.6616,1.66245,1.6616,1.6618,73400000.0
2009-04-07 02:05:00,1.6618,1.6625,1.66175,1.66175,110800000.0
2009-04-07 02:06:00,1.66175,1.66285,1.66175,1.66195,163600000.0
2009-04-07 02:07:00,1.66195,1.66225,1.66195,1.6622,62600000.0
2009-04-07 02:08:00,1.66205,1.66275,1.66165,1.66175,90800000.0
2009-04-07 02:09:00,1.66195,1.6622,1.6617,1.66185,85000000.0
2009-04-07 02:10:00,1.66175,1.6625,1.66175,1.6622,77200000.0
2009-04-07 02:11:00,1.6621,1.66225,1.661,1.661,108800000.0
2009-04-07 02:12:00,1.6611,1.66135,1.6607,1.66115,99200000.0
2009-04-07 02:13:00,1.6612,1.6616,1.6612,1.6616,33000000.0
2009-04-07 02:14:00,1.6615,1.66205,1.66125,1.66145,67400000.0
2009-04-07 02:15:00,1.6615,1.66195,1.66145,1.6618,41200000.0
2009-04-07 02:16:00,1.6619,1.662,1.66155,1.66155,51200000.0
2009-04-07 02:17:00,1.66155,1.6618,1.66065,1.66155,40600000.0
2009-04-07 02:18:00,1.6616,1.6623,1.66145,1.6616,13400000.0
2009-04-07 02:19:00,1.6615,1.6617,1.6615,1.6616,9000000.0
2009-04-07 02:20:00,1.66155,1.6618,1.661,1.66125,29000000.0
2009-04-07 02:21:00,1.66155,1.6621,1.6611,1.6615,42000000.0
2009-04-07 02:22:00,1.66135,1.66155,1.6612,1.6615,12600000.0
2009-04-07 02:23:00,1.6617,1.6623,1.66165,1.66195,33200000.0
2009-04-07 02:24:00,1.6621,1.6622,1.66025,1.66055,85800000.0
2009-04-07 02:25:00,1.66075,1.66095,1.6606,1.6608,55200000.0
2009-04-07 02:26:00,1.66065,1.6609,1.6602,1.66035,82200000.0
2009-04-07 02:27:00,1.6604,1.6604,1.66035,1.6604,5000000.0
2009-04-07 02:28:00,1.66025,1.66055,1.66,1.66055,40600000.0
2009-04-07 02:29:00,1.66055,1.66055,1.65945,1.65945,55400000.0
2009-04-07 02:30:00,1.65945,1.6604,1.6594,1.66,58800000.0
2009-04-07 02:31:00,1.6601,1.66055,1.6594,1.66,59400000.0
2009-04-07 02:32:00,1.6603,1.66045,1.65975,1.66,65800000.0
2009-04-07 02:33:00,1.66005,1.6607,1.65995,1.6602,34800000.0
2009-04-07 02:34:00,1.66025,1.6605,1.6599,1.6602,50600000.0
2009-04-07 02:35:00,1.6601,1.66015,1.65985,1.6601,13800000.0
2009-04-07 02:36:00,1.66005,1.66065,1.66005,1.66045,31600000.0
2009-04-07 02:37:00,1.66025,1.66025,1.65915,1.65915,41800000.0
2009-04-07 02:38:00,1.65865,1.66,1.65865,1.65995,67800000.0
2009-04-07 02:39:00,1.65985,1.66025,1.6597,1.65995,72200000.0
2009-04-07 02:40:00,1.6599,1.66055,1.65955,1.6603,47600000.0
2009-04-07 02:41:00,1.66045,1.66155,1.66045,1.6612,68400000.0
2009-04-07 02:42:00,1.6611,1.6616,1.66105,1.6616,27000000.0
2009-04-07 02:43:00,1.6616,1.6616,1.66145,1.66155,10200000.0
2009-04-07 02:44:00,1.66155,1.66155,1.6606,1.6606,23600000.0
2009-04-07 02:45:00,1.66045,1.66055,1.66045,1.66055,8000000.0
2009-04-07 02:46:00,1.6606,1.66125,1.66035,1.6611,63600000.0
2009-04-07 02:47:00,1.6611,1.66115,1.6604,1.6611,59000000.0
2009-04-07 02:48:00,1.661,1.66125,1.6607,1.6612,47400000.0
2009-04-07 02:49:00,1.6613,1.6623,1.66085,1.661,50400000.0
2009-04-07 02:50:00,1.66085,1.6611,1.66065,1.66075,41800000.0
2009-04-07 02:51:00,1.6609,1.6613,1.66065,1.66105,47800000.0
2009-04-07 02:52:00,1.66105,1.6619,1.66105,1.6619,8200000.0
2009-04-07 02:53:00,1.6622,1.6624,1.66155,1.66175,31800000.0
2009-04-07 02:54:00,1.66165,1.66175,1.6612,1.6614,52800000.0
2009-04-07 02:55:00,1.66135,1.6623,1.66055,1.66135,80200000.0
2009-04-07 02:56:00,1.6614,1.66155,1.66135,1.66135,22600000.0
2009-04-07 02:57:00,1.6614,1.6614,1.66115,1.6612,16000000.0
2009-04-07 02:58:00,1.6613,1.6613,1.6605,1.66055,42200000.0
2009-04-07 02:59:00,1.6606,1.66165,1.65995,1.66165,71200000.0
2009-04-07 03:00:00,1.66155,1.66155,1.6612,1.6613,33400000.0
2009-04-07 03:01:00,1.66135,1.6623,1.66105,1.66115,103200000.0
2009-04-07 03:02:00,1.66115,1.66195,1.6608,1.6608,61800000.0
2009-04-07 03:03:00,1.66065,1.66195,1.66065,1.66195,52600000.0
2009-04-07 03:04:00,1.66205,1.6622,1.6617,1.6619,19200000.0
2009-04-07 03:05:00,1.66185,1.66185,1.6616,1.6616,18200000.0
2009-04-07 03:06:00,1.66155,1.66175,1.6612,1.66135,28400000.0
2009-04-07 03:07:00,1.66145,1.66295,1.66135,1.6615,56200000.0
2009-04-07 03:08:00,1.6615,1.66165,1.66145,1.6616,12400000.0
2009-04-07 03:09:00,1.6617,1.66185,1.6617,1.6618,16200000.0
2009-04-07 03:10:00,1.6618,1.6619,1.66115,1.6614,28600000.0
2009-04-07 03:11:00,1.6614,1.66155,1.6614,1.66155,6000000.0
2009-04-07 03:12:00,1.6616,1.66165,1.66155,1.6616,5000000.0
2009-04-07 03:13:00,1.6616,1.6618,1.6616,1.6618,7000000.0
2009-04-07 03:14:00,1.66195,1.66205,1.6619,1.6619,9200000.0
2009-04-07 03:15:00,1.6617,1.66185,1.6614,1.6617,36000000.0
2009-04-07 03:16:00,1.66165,1.6618,1.6609,1.6614,58600000.0
2009-04-07 03:17:00,1.66135,1.66155,1.6613,1.66155,9000000.0
2009-04-07 03:18:00,1.6615,1.66195,1.6615,1.66175,37000000.0
2009-04-07 03:19:00,1.66165,1.66175,1.66165,1.66165,15600000.0
2009-04-07 03:20:00,1.66175,1.6619,1.66175,1.66185,7000000.0
2009-04-07 03:21:00,1.6619,1.6625,1.6615,1.6615,31900000.0
2009-04-07 03:22:00,1.66155,1.6621,1.6609,1.661,122400000.0
2009-04-07 03:23:00,1.66115,1.6618,1.66115,1.6613,44200000.0
2009-04-07 03:24:00,1.6612,1.6614,1.6611,1.6611,38400000.0
2009-04-07 03:25:00,1.6611,1.6612,1.6607,1.6609,42000000.0
2009-04-07 03:26:00,1.66095,1.661,1.6608,1.6608,14200000.0
2009-04-07 03:27:00,1.66085,1.66085,1.6605,1.6605,52800000.0
2009-04-07 03:28:00,1.66055,1.6612,1.66035,1.66035,67000000.0
2009-04-07 03:29:00,1.6604,1.66045,1.66005,1.6601,99600000.0
2009-04-07 03:30:00,1.6601,1.6603,1.65985,1.65985,39800000.0
2009-04-07 03:31:00,1.65985,1.66015,1.65955,1.66015,60800000.0
2009-04-07 03:32:00,1.6601,1.6605,1.66005,1.66035,45400000.0
2009-04-07 03:33:00,1.66035,1.66115,1.66035,1.66115,54800000.0
2009-04-07 03:34:00,1.66115,1.6612,1.6605,1.6605,46200000.0
2009-04-07 03:35:00,1.6605,1.66055,1.6604,1.6604,20400000.0
2009-04-07 03:36:00,1.6604,1.6612,1.6604,1.6609,21400000.0
2009-04-07 03:37:00,1.6609,1.66095,1.65985,1.65995,85800000.0
2009-04-07 03:38:00,1.65995,1.6601,1.65995,1.6601,25600000.0
2009-04-07 03:39:00,1.6601,1.66085,1.6601,1.6608,62800000.0
2009-04-07 03:40:00,1.66085,1.6609,1.65965,1.6605,136800000.0
2009-04-07 03:41:00,1.66055,1.6609,1.66025,1.6608,99400000.0
2009-04-07 03:42:00,1.66085,1.6609,1.66035,1.6604,55800000.0
2009-04-07 03:43:00,1.6605,1.6606,1.66035,1.6604,38000000.0
2009-04-07 03:44:00,1.6604,1.66065,1.66035,1.6606,33800000.0
2009-04-07 03:45:00,1.66075,1.661,1.6606,1.66065,105600000.0
2009-04-07 03:46:00,1.6606,1.6609,1.6602,1.6605,55000000.0
2009-04-07 03:47:00,1.66065,1.6608,1.66035,1.66075,34600000.0
2009-04-07 03:48:00,1.66055,1.66055,1.65985,1.66015,63400000.0
2009-04-07 03:49:00,1.6601,1.66065,1.65995,1.66005,69400000.0
2009-04-07 03:50:00,1.66,1.6606,1.66,1.6606,51400000.0
2009-04-07 03:51:00,1.66065,1.6607,1.66065,1.6607,4600000.0
2009-04-07 03:52:00,1.66075,1.66075,1.66065,1.66065,12000000.0
2009-04-07 03:53:00,1.66065,1.6611,1.66065,1.661,35400000.0
2009-04-07 03:54:00,1.66095,1.6612,1.66095,1.6611,14400000.0
2009-04-07 03:55:00,1.66115,1.6612,1.66095,1.66105,12000000.0
2009-04-07 03:56:00,1.6611,1.6612,1.66105,1.66105,10000000.0
2009-04-07 03:57:00,1.66095,1.6611,1.6609,1.6611,11000000.0
2009-04-07 03:58:00,1.6611,1.6615,1.6609,1.661,37800000.0
2009-04-07 03:59:00,1.66105,1.66125,1.6609,1.6612,59200000.0
2009-04-07 04:00:00,1.66115,1.6613,1.66115,1.66115,10000000.0
2009-04-07 04:01:00,1.6611,1.6611,1.6607,1.6608,27000000.0
2009-04-07 04:02:00,1.6608,1.661,1.6604,1.6605,50400000.0
2009-04-07 04:03:00,1.6604,1.6604,1.65905,1.6599,21000000.0
2009-04-07 04:04:00,1.6598,1.65985,1.65935,1.65955,71400000.0
2009-04-07 04:05:00,1.6596,1.66045,1.6596,1.66025,29400000.0
2009-04-07 04:06:00,1.6601,1.6601,1.6595,1.66005,22400000.0
2009-04-07 04:07:00,1.66015,1.66045,1.66005,1.66045,30600000.0
2009-04-07 04:08:00,1.66055,1.66065,1.66055,1.66055,5200000.0
2009-04-07 04:09:00,1.6606,1.66075,1.6606,1.66075,2000000.0
2009-04-07 04:10:00,1.66075,1.66075,1.66055,1.66075,20400000.0
2009-04-07 04:11:00,1.6609,1.6609,1.66025,1.66025,13400000.0
2009-04-07 04:12:00,1.66035,1.6605,1.66015,1.66015,58400000.0
2009-04-07 04:13:00,1.66015,1.66025,1.66,1.66015,16800000.0
2009-04-07 04:14:00,1.66025,1.6604,1.66025,1.66025,34400000.0
2009-04-07 04:15:00,1.66025,1.66025,1.66,1.66015,41600000.0
2009-04-07 04:16:00,1.66015,1.66015,1.66,1.66005,40600000.0
2009-04-07 04:17:00,1.6601,1.6604,1.6601,1.6604,39600000.0
2009-04-07 04:18:00,1.66045,1.66045,1.66025,1.6603,36400000.0
2009-04-07 04:19:00,1.66025,1.6604,1.6599,1.65995,73000000.0
2009-04-07 04:20:00,1.6599,1.66025,1.6599,1.6602,33600000.0
2009-04-07 04:21:00,1.66015,1.66085,1.66005,1.66085,38800000.0
2009-04-07 04:22:00,1.66085,1.66215,1.6603,1.6614,104400000.0
2009-04-07 04:23:00,1.66165,1.66215,1.66165,1.662,45500000.0
2009-04-07 04:24:00,1.66195,1.66195,1.66125,1.66145,37400000.0
2009-04-07 04:25:00,1.66135,1.6616,1.6606,1.6613,13800000.0
2009-04-07 04:26:00,1.6612,1.66185,1.6611,1.66135,40000000.0
2009-04-07 04:27:00,1.6613,1.6613,1.6609,1.6609,25400000.0
2009-04-07 04:28:00,1.66105,1.6612,1.66095,1.6612,24000000.0
2009-04-07 04:29:00,1.66125,1.66135,1.66105,1.66115,13600000.0
2009-04-07 04:30:00,1.66125,1.6613,1.66125,1.6613,2000000.0
2009-04-07 04:31:00,1.66125,1.6615,1.66115,1.66125,25200000.0
2009-04-07 04:32:00,1.66125,1.6615,1.66115,1.6615,22200000.0
2009-04-07 04:33:00,1.66145,1.66145,1.66145,1.66145,1000000.0
2009-04-07 04:34:00,1.6615,1.6616,1.66145,1.6616,6800000.0
2009-04-07 04:35:00,1.6617,1.6617,1.6616,1.6617,3000000.0
2009-04-07 04:36:00,1.66175,1.6618,1.6616,1.66175,18400000.0
2009-04-07 04:37:00,1.66175,1.6618,1.6611,1.66135,50600000.0
2009-04-07 04:38:00,1.66125,1.6618,1.66125,1.6615,22600000.0
2009-04-07 04:39:00,1.66165,1.66165,1.66135,1.66135,8000000.0
2009-04-07 04:40:00,1.6615,1.66175,1.6615,1.6616,20600000.0
2009-04-07 04:41:00,1.6617,1.6617,1.66065,1.66095,11200000.0
2009-04-07 04:42:00,1.66085,1.66085,1.66065,1.66085,13600000.0
2009-04-07 04:43:00,1.6609,1.66145,1.66085,1.66145,35800000.0
2009-04-07 04:44:00,1.6616,1.662,1.66085,1.661,70800000.0
2009-04-07 04:45:00,1.6611,1.6613,1.6607,1.661,11000000.0
2009-04-07 04:46:00,1.661,1.66165,1.66095,1.66165,32400000.0
2009-04-07 04:47:00,1.66175,1.6618,1.6614,1.66145,25400000.0
2009-04-07 04:48:00,1.66145,1.6615,1.66125,1.66125,28000000.0
2009-04-07 04:49:00,1.66115,1.66125,1.6608,1.6611,68400000.0
2009-04-07 04:50:00,1.66105,1.6612,1.66095,1.6611,15400000.0
2009-04-07 04:51:00,1.6611,1.66175,1.6611,1.6617,8200000.0
2009-04-07 04:52:00,1.6616,1.66175,1.6616,1.6617,5600000.0
2009-04-07 04:53:00,1.6616,1.6619,1.66155,1.6618,25000000.0
2009-04-07 04:54:00,1.6619,1.6619,1.66135,1.6617,20800000.0
2009-04-07 04:55:00,1.66125,1.66132,1.6612,1.6613,16400000.0
2009-04-07 04:56:00,1.66175,1.66185,1.6612,1.6612,16400000.0
2009-04-07 04:57:00,1.66135,1.6614,1.66135,1.6614,4000000.0
2009-04-07 04:58:00,1.66135,1.66135,1.66135,1.66135,1000000.0
2009-04-07 04:59:00,1.6613,1.6613,1.6613,1.6613,1000000.0
2009-04-07 05:00:00,1.66125,1.66135,1.66115,1.6612,15200000.0
2009-04-07 05:01:00,1.66115,1.66115,1.6609,1.6609,14600000.0
2009-04-07 05:02:00,1.66095,1.6611,1.6609,1.661,13200000.0
2009-04-07 05:03:00,1.6613,1.66155,1.6613,1.6615,5000000.0
2009-04-07 05:04:00,1.6615,1.6615,1.6614,1.6615,16000000.0
2009-04-07 05:05:00,1.6615,1.6615,1.66055,1.66085,53000000.0
2009-04-07 05:06:00,1.6609,1.661,1.6607,1.6607,69800000.0
2009-04-07 05:07:00,1.6608,1.6609,1.6605,1.6605,15000000.0
2009-04-07 05:08:00,1.6605,1.6611,1.6605,1.6611,20800000.0
2009-04-07 05:09:00,1.6612,1.6615,1.6611,1.66145,17400000.0
2009-04-07 05:10:00,1.66135,1.6618,1.66125,1.6618,27600000.0
2009-04-07 05:11:00,1.6618,1.6618,1.6612,1.66135,28600000.0
2009-04-07 05:12:00,1.66135,1.6616,1.6613,1.66155,15200000.0
2009-04-07 05:13:00,1.66165,1.66165,1.6615,1.66155,9000000.0
2009-04-07 05:14:00,1.6616,1.66175,1.6612,1.6612,16800000.0
2009-04-07 05:15:00,1.6612,1.66185,1.66115,1.66125,50200000.0
2009-04-07 05:16:00,1.6612,1.6612,1.661,1.66115,10400000.0
2009-04-07 05:17:00,1.66115,1.6612,1.66085,1.66085,16200000.0
2009-04-07 05:18:00,1.6608,1.6609,1.6602,1.66055,26800000.0
2009-04-07 05:19:00,1.66055,1.6607,1.6605,1.6606,23000000.0
2009-04-07 05:20:00,1.6605,1.6605,1.66025,1.6604,8600000.0
2009-04-07 05:21:00,1.6604,1.6614,1.6603,1.66105,17200000.0
2009-04-07 05:22:00,1.6611,1.66135,1.6611,1.6613,6000000.0
2009-04-07 05:23:00,1.66125,1.6614,1.66125,1.6614,4000000.0
2009-04-07 05:24:00,1.6615,1.6615,1.6613,1.6613,10000000.0
2009-04-07 05:25:00,1.66145,1.66145,1.66135,1.66135,2000000.0
2009-04-07 05:26:00,1.66125,1.66125,1.66125,1.66125,1000000.0
2009-04-07 05:27:00,1.6613,1.6613,1.66125,1.6613,4000000.0
2009-04-07 05:28:00,1.6613,1.6613,1.66125,1.6613,4000000.0
2009-04-07 05:29:00,1.66135,1.66135,1.6613,1.66135,6000000.0
2009-04-07 05:30:00,1.66135,1.6615,1.6612,1.6615,14200000.0
2009-04-07 05:31:00,1.66145,1.6615,1.66145,1.66145,5000000.0
2009-04-07 05:32:00,1.6615,1.6615,1.66145,1.66145,4000000.0
2009-04-07 05:33:00,1.6615,1.66155,1.6615,1.6615,9000000.0
2009-04-07 05:34:00,1.66155,1.66155,1.6615,1.66155,6000000.0
2009-04-07 05:35:00,1.6615,1.66185,1.6615,1.6617,28000000.0
2009-04-07 05:36:00,1.6617,1.6617,1.66165,1.66165,4000000.0
2009-04-07 05:37:00,1.66155,1.66155,1.66155,1.66155,2000000.0
2009-04-07 05:38:00,1.66165,1.6618,1.66165,1.6618,7000000.0
2009-04-07 05:39:00,1.66185,1.66255,1.66185,1.6625,47600000.0
2009-04-07 05:40:00,1.6625,1.66255,1.6618,1.66185,51600000.0
2009-04-07 05:41:00,1.6618,1.66185,1.66165,1.66175,23400000.0
2009-04-07 05:42:00,1.66175,1.66175,1.6614,1.66145,20200000.0
2009-04-07 05:43:00,1.66155,1.6617,1.66145,1.6615,13600000.0
2009-04-07 05:44:00,1.66155,1.66155,1.6614,1.6614,14200000.0
2009-04-07 05:45:00,1.6614,1.6618,1.6614,1.66155,29200000.0
2009-04-07 05:46:00,1.6616,1.66195,1.66155,1.66165,47000000.0
2009-04-07 05:47:00,1.66155,1.6618,1.66155,1.6618,21800000.0
2009-04-07 05:48:00,1.6617,1.6617,1.66145,1.6616,27800000.0
2009-04-07 05:49:00,1.66165,1.66165,1.66155,1.66165,5000000.0
2009-04-07 05:50:00,1.6616,1.6617,1.6616,1.6617,3400000.0
2009-04-07 05:51:00,1.6616,1.6616,1.66155,1.6616,6200000.0
2009-04-07 05:52:00,1.66165,1.66165,1.6616,1.66165,3000000.0
2009-04-07 05:53:00,1.6617,1.6617,1.6616,1.66165,13000000.0
2009-04-07 05:54:00,1.6616,1.6617,1.66135,1.6614,18200000.0
2009-04-07 05:55:00,1.66135,1.6614,1.66095,1.6614,33200000.0
2009-04-07 05:56:00,1.6614,1.66145,1.66135,1.66135,14200000.0
2009-04-07 05:57:00,1.6614,1.66145,1.66125,1.66135,10600000.0
2009-04-07 05:58:00,1.6613,1.6614,1.66105,1.6612,30600000.0
2009-04-07 05:59:00,1.6612,1.66125,1.66075,1.6609,68200000.0
2009-04-07 06:00:00,1.661,1.6615,1.6608,1.661,39000000.0
2009-04-07 06:01:00,1.66105,1.66125,1.6609,1.6612,22600000.0
2009-04-07 06:02:00,1.6612,1.66125,1.6612,1.66125,7200000.0
2009-04-07 06:03:00,1.66125,1.66145,1.66125,1.6614,25600000.0
2009-04-07 06:04:00,1.66135,1.66185,1.66135,1.66165,33200000.0
2009-04-07 06:05:00,1.66165,1.66165,1.6615,1.6615,13400000.0
2009-04-07 06:06:00,1.6614,1.6614,1.66105,1.6612,18800000.0
2009-04-07 06:07:00,1.6612,1.6612,1.6611,1.66115,17600000.0
2009-04-07 06:08:00,1.6611,1.6611,1.66085,1.66095,27800000.0
2009-04-07 06:09:00,1.66095,1.66115,1.66085,1.66115,22400000.0
2009-04-07 06:10:00,1.66105,1.66125,1.66095,1.6611,49200000.0
2009-04-07 06:11:00,1.66105,1.66115,1.66095,1.661,27200000.0
2009-04-07 06:12:00,1.66095,1.66115,1.66095,1.6611,8400000.0
2009-04-07 06:13:00,1.6611,1.66165,1.6611,1.66145,27600000.0
2009-04-07 06:14:00,1.6614,1.66155,1.6614,1.66145,8800000.0
2009-04-07 06:15:00,1.6616,1.6616,1.6613,1.6613,19800000.0
2009-04-07 06:16:00,1.66135,1.66135,1.6613,1.6613,11600000.0
2009-04-07 06:17:00,1.6613,1.6615,1.6613,1.6615,21000000.0
2009-04-07 06:18:00,1.6614,1.66145,1.6613,1.66145,15200000.0
2009-04-07 06:19:00,1.6615,1.66155,1.6614,1.6614,9200000.0
2009-04-07 06:20:00,1.66145,1.66155,1.66135,1.66145,20000000.0
2009-04-07 06:21:00,1.6614,1.66165,1.6614,1.66145,24000000.0
2009-04-07 06:22:00,1.6614,1.6616,1.66125,1.6616,29600000.0
2009-04-07 06:23:00,1.66155,1.66155,1.66125,1.66135,19200000.0
2009-04-07 06:24:00,1.66135,1.6616,1.66135,1.6616,15200000.0
2009-04-07 06:25:00,1.66175,1.66175,1.6617,1.6617,2000000.0
2009-04-07 06:26:00,1.6617,1.6617,1.66155,1.66165,10600000.0
2009-04-07 06:27:00,1.66175,1.6619,1.6616,1.6619,18600000.0
2009-04-07 06:28:00,1.6619,1.662,1.6619,1.6619,8000000.0
2009-04-07 06:29:00,1.66175,1.66175,1.6607,1.66115,45400000.0
2009-04-07 06:30:00,1.66125,1.6618,1.6607,1.6611,126400000.0
2009-04-07 06:31:00,1.661,1.6628,1.661,1.6623,76800000.0
2009-04-07 06:32:00,1.6623,1.6624,1.6616,1.66215,71600000.0
2009-04-07 06:33:00,1.6622,1.6622,1.66085,1.66125,154400000.0
2009-04-07 06:34:00,1.66125,1.6618,1.66105,1.66145,146400000.0
2009-04-07 06:35:00,1.6615,1.66195,1.6615,1.6619,88600000.0
2009-04-07 06:36:00,1.662,1.662,1.6603,1.6605,97600000.0
2009-04-07 06:37:00,1.66055,1.6612,1.6604,1.6612,32400000.0
2009-04-07 06:38:00,1.66115,1.66135,1.66095,1.6611,51000000.0
2009-04-07 06:39:00,1.66095,1.66095,1.6602,1.6606,78000000.0
2009-04-07 06:40:00,1.66065,1.6608,1.66045,1.6606,35400000.0
2009-04-07 06:41:00,1.6605,1.66115,1.6605,1.66095,122600000.0
2009-04-07 06:42:00,1.66095,1.66095,1.6604,1.66085,64400000.0
2009-04-07 06:43:00,1.6607,1.66145,1.6607,1.6613,85400000.0
2009-04-07 06:44:00,1.6613,1.6614,1.66055,1.6608,47400000.0
2009-04-07 06:45:00,1.66085,1.6609,1.6606,1.66075,31600000.0
2009-04-07 06:46:00,1.6607,1.66075,1.66025,1.6605,40600000.0
2009-04-07 06:47:00,1.66045,1.6605,1.66,1.6602,50400000.0
2009-04-07 06:48:00,1.66005,1.6603,1.65985,1.6601,56600000.0
2009-04-07 06:49:00,1.66005,1.6601,1.65985,1.65985,11600000.0
2009-04-07 06:50:00,1.65995,1.6608,1.65995,1.6607,22400000.0
2009-04-07 06:51:00,1.6608,1.66175,1.6607,1.66175,75200000.0
2009-04-07 06:52:00,1.66175,1.66175,1.66055,1.6607,58000000.0
2009-04-07 06:53:00,1.66065,1.6611,1.66065,1.661,21200000.0
2009-04-07 06:54:00,1.6611,1.66155,1.6611,1.6615,25400000.0
2009-04-07 06:55:00,1.6615,1.66165,1.6613,1.66145,56800000.0
2009-04-07 06:56:00,1.66145,1.66145,1.66075,1.66125,23400000.0
2009-04-07 06:57:00,1.66109,1.66109,1.66096,1.66104,40400000.0
2009-04-07 06:58:00,1.6612,1.66175,1.66075,1.66145,40400000.0
2009-04-07 06:59:00,1.66155,1.66155,1.6608,1.6609,14200000.0
2009-04-07 07:00:00,1.66095,1.66095,1.66025,1.6603,58000000.0
2009-04-07 07:01:00,1.6603,1.66135,1.6603,1.66125,54200000.0
2009-04-07 07:02:00,1.66125,1.66155,1.65985,1.66005,92600000.0
2009-04-07 07:03:00,1.66,1.66085,1.65975,1.6606,64600000.0
2009-04-07 07:04:00,1.6605,1.6607,1.6604,1.6605,49400000.0
2009-04-07 07:05:00,1.66045,1.6605,1.65925,1.65995,36800000.0
2009-04-07 07:06:00,1.66005,1.6613,1.6599,1.6604,85000000.0
2009-04-07 07:07:00,1.66035,1.6606,1.66015,1.6606,34800000.0
2009-04-07 07:08:00,1.6607,1.661,1.6606,1.66075,59400000.0
2009-04-07 07:09:00,1.66075,1.6609,1.6605,1.66055,44600000.0
2009-04-07 07:10:00,1.66055,1.6608,1.66055,1.6608,8200000.0
2009-04-07 07:11:00,1.6609,1.66135,1.6609,1.66095,15000000.0
2009-04-07 07:12:00,1.66085,1.661,1.6602,1.66025,48200000.0
2009-04-07 07:13:00,1.6602,1.66045,1.6602,1.66025,36000000.0
2009-04-07 07:14:00,1.66025,1.66035,1.66,1.66035,20400000.0
2009-04-07 07:15:00,1.6604,1.6604,1.6602,1.6603,4000000.0
2009-04-07 07:16:00,1.66025,1.6603,1.6594,1.65955,22200000.0
2009-04-07 07:17:00,1.6595,1.65975,1.6595,1.65965,49200000.0
2009-04-07 07:18:00,1.6596,1.65965,1.6596,1.6596,5200000.0
2009-04-07 07:19:00,1.65965,1.65975,1.65955,1.65955,16000000.0
2009-04-07 07:20:00,1.6595,1.66005,1.6588,1.65995,79200000.0
2009-04-07 07:21:00,1.65995,1.6605,1.65955,1.66045,93800000.0
2009-04-07 07:22:00,1.66045,1.661,1.66035,1.661,26000000.0
2009-04-07 07:23:00,1.661,1.66105,1.66015,1.66065,59200000.0
2009-04-07 07:24:00,1.66065,1.66065,1.66055,1.66065,8200000.0
2009-04-07 07:25:00,1.66065,1.66065,1.6598,1.65985,38200000.0
2009-04-07 07:26:00,1.65985,1.65995,1.6591,1.65975,24000000.0
2009-04-07 07:27:00,1.65985,1.66115,1.65985,1.6611,63200000.0
2009-04-07 07:28:00,1.66115,1.6621,1.661,1.66175,68200000.0
2009-04-07 07:29:00,1.6617,1.6621,1.66065,1.6614,105600000.0
2009-04-07 07:30:00,1.6614,1.66225,1.6611,1.6619,61400000.0
2009-04-07 07:31:00,1.6619,1.6621,1.6616,1.6618,61200000.0
2009-04-07 07:32:00,1.66185,1.66215,1.66175,1.66205,37200000.0
2009-04-07 07:33:00,1.6619,1.6623,1.6619,1.66215,31200000.0
2009-04-07 07:34:00,1.66215,1.6622,1.662,1.6621,30600000.0
2009-04-07 07:35:00,1.662,1.6621,1.6617,1.66205,42000000.0
2009-04-07 07:36:00,1.66215,1.66215,1.6619,1.6619,19200000.0
2009-04-07 07:37:00,1.6619,1.6619,1.66135,1.6616,56800000.0
2009-04-07 07:38:00,1.66165,1.66165,1.6611,1.6612,43000000.0
2009-04-07 07:39:00,1.66115,1.66115,1.66065,1.66115,52800000.0
2009-04-07 07:40:00,1.66105,1.66115,1.6608,1.6611,34200000.0
2009-04-07 07:41:00,1.66125,1.66155,1.6611,1.6615,65000000.0
2009-04-07 07:42:00,1.6614,1.6614,1.6612,1.66135,41400000.0
2009-04-07 07:43:00,1.66135,1.6625,1.66135,1.6625,37000000.0
2009-04-07 07:44:00,1.6624,1.6627,1.6617,1.6617,64800000.0
2009-04-07 07:45:00,1.6619,1.66245,1.6619,1.6623,40800000.0
2009-04-07 07:46:00,1.6623,1.66265,1.6621,1.6625,26000000.0
2009-04-07 07:47:00,1.66245,1.6629,1.6622,1.6629,23600000.0
2009-04-07 07:48:00,1.66295,1.66305,1.66295,1.66295,26400000.0
2009-04-07 07:49:00,1.66305,1.66305,1.6628,1.6629,39600000.0
2009-04-07 07:50:00,1.6629,1.6629,1.6628,1.6629,25800000.0
2009-04-07 07:51:00,1.663,1.66335,1.66295,1.6631,93600000.0
2009-04-07 07:52:00,1.6631,1.6635,1.6629,1.66325,100800000.0
2009-04-07 07:53:00,1.66325,1.66335,1.6629,1.66295,19400000.0
2009-04-07 07:54:00,1.663,1.6631,1.6621,1.6621,47400000.0
2009-04-07 07:55:00,1.66235,1.6627,1.662,1.6622,82400000.0
2009-04-07 07:56:00,1.66215,1.66235,1.6617,1.6618,109400000.0
2009-04-07 07:57:00,1.6618,1.66215,1.66165,1.66215,47800000.0
2009-04-07 07:58:00,1.66215,1.6623,1.6616,1.66215,105600000.0
2009-04-07 07:59:00,1.6622,1.6624,1.6609,1.66105,148800000.0
2009-04-07 08:00:00,1.66105,1.66135,1.6606,1.66065,126400000.0
2009-04-07 08:01:00,1.66065,1.66125,1.66065,1.6611,54200000.0
2009-04-07 08:02:00,1.6611,1.66135,1.66075,1.6612,112800000.0
2009-04-07 08:03:00,1.6612,1.6615,1.66035,1.66055,107600000.0
2009-04-07 08:04:00,1.66055,1.661,1.66045,1.66095,69400000.0
2009-04-07 08:05:00,1.66105,1.6613,1.6608,1.6613,94200000.0
2009-04-07 08:06:00,1.6613,1.66155,1.6605,1.66075,102000000.0
2009-04-07 08:07:00,1.66075,1.66095,1.66045,1.66095,70600000.0
2009-04-07 08:08:00,1.6609,1.66095,1.66025,1.6608,102000000.0
2009-04-07 08:09:00,1.66085,1.66145,1.66065,1.66085,119200000.0
2009-04-07 08:10:00,1.66085,1.66105,1.6598,1.65985,96600000.0
2009-04-07 08:11:00,1.65985,1.6601,1.65955,1.65965,78400000.0
2009-04-07 08:12:00,1.65965,1.6603,1.6596,1.6602,80400000.0
2009-04-07 08:13:00,1.6602,1.6608,1.66015,1.66045,96000000.0
2009-04-07 08:14:00,1.66035,1.66085,1.66015,1.66065,124400000.0
2009-04-07 08:15:00,1.66075,1.6608,1.6597,1.65995,83400000.0
2009-04-07 08:16:00,1.65995,1.66055,1.65995,1.6601,76800000.0
2009-04-07 08:17:00,1.66015,1.66025,1.6597,1.6601,152600000.0
2009-04-07 08:18:00,1.6601,1.6609,1.65995,1.66055,175600000.0
2009-04-07 08:19:00,1.6605,1.6609,1.65985,1.6609,131800000.0
2009-04-07 08:20:00,1.6609,1.66135,1.66045,1.6606,147800000.0
2009-04-07 08:21:00,1.66055,1.6611,1.66055,1.66065,76200000.0
2009-04-07 08:22:00,1.6607,1.6609,1.66065,1.66085,50400000.0
2009-04-07 08:23:00,1.6608,1.66085,1.66,1.66,86000000.0
2009-04-07 08:24:00,1.6601,1.6605,1.6598,1.6601,97200000.0
2009-04-07 08:25:00,1.66025,1.6603,1.6594,1.6594,112600000.0
2009-04-07 08:26:00,1.65945,1.6598,1.6593,1.65975,119400000.0
2009-04-07 08:27:00,1.65995,1.6601,1.65905,1.6594,143200000.0
2009-04-07 08:28:00,1.6594,1.6596,1.6589,1.6595,108000000.0
2009-04-07 08:29:00,1.6594,1.6598,1.65935,1.6597,90200000.0
2009-04-07 08:30:00,1.6597,1.65975,1.65905,1.6591,94800000.0
2009-04-07 08:31:00,1.65915,1.6593,1.65895,1.6591,39200000.0
2009-04-07 08:32:00,1.65915,1.6592,1.6591,1.65915,33600000.0
2009-04-07 08:33:00,1.65915,1.65955,1.6591,1.6593,71600000.0
2009-04-07 08:34:00,1.65925,1.6593,1.65855,1.65855,143400000.0
2009-04-07 08:35:00,1.6585,1.6586,1.6583,1.65845,76200000.0
2009-04-07 08:36:00,1.6582,1.65845,1.65785,1.65815,131000000.0
2009-04-07 08:37:00,1.6581,1.6583,1.6567,1.65695,184800000.0
2009-04-07 08:38:00,1.65695,1.6579,1.65695,1.6578,201000000.0
2009-04-07 08:39:00,1.65795,1.65805,1.6573,1.6573,229000000.0
2009-04-07 08:40:00,1.6573,1.6583,1.65715,1.65785,154200000.0
2009-04-07 08:41:00,1.6579,1.6587,1.6579,1.65815,219200000.0
2009-04-07 08:42:00,1.6582,1.6583,1.6579,1.6581,105200000.0
2009-04-07 08:43:00,1.65805,1.65825,1.65805,1.6582,82400000.0
2009-04-07 08:44:00,1.65815,1.6586,1.65805,1.6584,129200000.0
2009-04-07 08:45:00,1.65845,1.65845,1.6574,1.6576,269400000.0
2009-04-07 08:46:00,1.65765,1.65855,1.65575,1.65615,285400000.0
2009-04-07 08:47:00,1.65625,1.65695,1.65605,1.65675,270600000.0
2009-04-07 08:48:00,1.65685,1.6572,1.65595,1.6567,231400000.0
2009-04-07 08:49:00,1.6568,1.6577,1.6557,1.6561,320600000.0
2009-04-07 08:50:00,1.65615,1.6569,1.65605,1.6567,153200000.0
2009-04-07 08:51:00,1.65685,1.6572,1.656,1.6563,294000000.0
2009-04-07 08:52:00,1.6563,1.65675,1.6557,1.65595,292400000.0
2009-04-07 08:53:00,1.6559,1.65605,1.65455,1.6558,295900000.0
2009-04-07 08:54:00,1.6558,1.6563,1.6549,1.65535,219600000.0
2009-04-07 08:55:00,1.65525,1.6563,1.6552,1.65585,202200000.0
2009-04-07 08:56:00,1.65625,1.6563,1.6554,1.65545,138200000.0
2009-04-07 08:57:00,1.6555,1.65575,1.6553,1.65565,165400000.0
2009-04-07 08:58:00,1.65565,1.65565,1.6549,1.655,217000000.0
2009-04-07 08:59:00,1.655,1.65615,1.655,1.65565,260000000.0
2009-04-07 09:00:00,1.6556,1.6559,1.6551,1.6558,139800000.0
2009-04-07 09:01:00,1.656,1.6565,1.6556,1.6556,170200000.0
2009-04-07 09:02:00,1.65565,1.6559,1.6553,1.65545,311200000.0
2009-04-07 09:03:00,1.6555,1.656,1.6553,1.6557,199200000.0
2009-04-07 09:04:00,1.6557,1.65615,1.6554,1.65595,222800000.0
2009-04-07 09:05:00,1.65595,1.6571,1.65595,1.6565,196400000.0
2009-04-07 09:06:00,1.65645,1.6575,1.6559,1.656,240400000.0
2009-04-07 09:07:00,1.656,1.65635,1.6551,1.6553,301000000.0
2009-04-07 09:08:00,1.65535,1.6565,1.65535,1.65565,229800000.0
2009-04-07 09:09:00,1.65575,1.65655,1.6552,1.6557,190400000.0
2009-04-07 09:10:00,1.65585,1.65695,1.65585,1.65655,223000000.0
2009-04-07 09:11:00,1.6566,1.6574,1.65625,1.65645,299000000.0
2009-04-07 09:12:00,1.6565,1.6567,1.65615,1.6562,144400000.0
2009-04-07 09:13:00,1.65615,1.65675,1.656,1.6562,207000000.0
2009-04-07 09:14:00,1.65615,1.65635,1.65495,1.6558,206000000.0
2009-04-07 09:15:00,1.6557,1.65735,1.6557,1.65625,243600000.0
2009-04-07 09:16:00,1.6563,1.6572,1.6559,1.657,274000000.0
2009-04-07 09:17:00,1.657,1.6572,1.65635,1.65685,136400000.0
2009-04-07 09:18:00,1.65685,1.6572,1.65635,1.65675,126800000.0
2009-04-07 09:19:00,1.6568,1.6576,1.6563,1.65755,205000000.0
2009-04-07 09:20:00,1.65755,1.65785,1.6569,1.6571,349600000.0
2009-04-07 09:21:00,1.6571,1.65805,1.6567,1.65755,322600000.0
2009-04-07 09:22:00,1.65755,1.6579,1.65705,1.65705,158200000.0
2009-04-07 09:23:00,1.65715,1.6579,1.6568,1.6573,241800000.0
2009-04-07 09:24:00,1.65735,1.65755,1.6563,1.65665,236600000.0
2009-04-07 09:25:00,1.65665,1.6571,1.65645,1.6565,180800000.0
2009-04-07 09:26:00,1.65655,1.6568,1.65635,1.65665,217400000.0
2009-04-07 09:27:00,1.6565,1.65685,1.65625,1.6563,239800000.0
2009-04-07 09:28:00,1.65625,1.65625,1.655,1.65515,368800000.0
2009-04-07 09:29:00,1.65515,1.65595,1.65495,1.65545,195800000.0
2009-04-07 09:30:00,1.65535,1.6557,1.6551,1.65555,131600000.0
2009-04-07 09:31:00,1.6554,1.65575,1.6554,1.65565,130200000.0
2009-04-07 09:32:00,1.6558,1.656,1.6556,1.65585,181400000.0
2009-04-07 09:33:00,1.65585,1.6562,1.6555,1.65555,233600000.0
2009-04-07 09:34:00,1.65565,1.6561,1.65525,1.65605,95400000.0
2009-04-07 09:35:00,1.6561,1.65615,1.654,1.65555,124200000.0
2009-04-07 09:36:00,1.65515,1.6558,1.65465,1.65535,108400000.0
2009-04-07 09:37:00,1.6555,1.6559,1.65535,1.65545,72800000.0
2009-04-07 09:38:00,1.65535,1.6557,1.65535,1.6554,94400000.0
2009-04-07 09:39:00,1.65545,1.65575,1.65435,1.65475,146400000.0
2009-04-07 09:40:00,1.6544,1.65525,1.65425,1.6546,154000000.0
2009-04-07 09:41:00,1.65495,1.65535,1.6546,1.6547,168600000.0
2009-04-07 09:42:00,1.6546,1.65505,1.65445,1.65505,120400000.0
2009-04-07 09:43:00,1.655,1.6559,1.655,1.6558,103600000.0
2009-04-07 09:44:00,1.6558,1.65605,1.65565,1.65575,104200000.0
2009-04-07 09:45:00,1.6557,1.6557,1.65535,1.6555,145800000.0
2009-04-07 09:46:00,1.65555,1.6559,1.6551,1.6555,143800000.0
2009-04-07 09:47:00,1.6555,1.6555,1.6546,1.6551,90600000.0
2009-04-07 09:48:00,1.65515,1.6553,1.65495,1.65505,136600000.0
2009-04-07 09:49:00,1.65505,1.6556,1.65495,1.65545,176800000.0
2009-04-07 09:50:00,1.6555,1.6555,1.65465,1.65495,235200000.0
2009-04-07 09:51:00,1.6549,1.65565,1.6544,1.65565,136000000.0
2009-04-07 09:52:00,1.65565,1.6564,1.6556,1.6562,142600000.0
2009-04-07 09:53:00,1.65615,1.65665,1.6548,1.65535,190800000.0
2009-04-07 09:54:00,1.65555,1.65575,1.65485,1.65485,155800000.0
2009-04-07 09:55:00,1.65485,1.65615,1.6546,1.65585,127000000.0
2009-04-07 09:56:00,1.65575,1.656,1.65575,1.656,64400000.0
2009-04-07 09:57:00,1.65595,1.65635,1.65585,1.6562,120400000.0
2009-04-07 09:58:00,1.65615,1.6564,1.65585,1.6564,69800000.0
2009-04-07 09:59:00,1.65645,1.65705,1.6561,1.65705,107600000.0
2009-04-07 10:00:00,1.65705,1.65705,1.65585,1.656,200800000.0
2009-04-07 10:01:00,1.656,1.656,1.6556,1.65565,131000000.0
2009-04-07 10:02:00,1.65565,1.6562,1.6555,1.6561,138800000.0
2009-04-07 10:03:00,1.6561,1.65645,1.65605,1.65645,86200000.0
2009-04-07 10:04:00,1.6564,1.6571,1.6556,1.6558,154200000.0
2009-04-07 10:05:00,1.65585,1.65595,1.65545,1.6558,212800000.0
2009-04-07 10:06:00,1.6558,1.6562,1.6557,1.65605,146800000.0
2009-04-07 10:07:00,1.6562,1.65625,1.65575,1.65605,85800000.0
2009-04-07 10:08:00,1.65605,1.65635,1.65555,1.6563,130400000.0
2009-04-07 10:09:00,1.65635,1.6567,1.6562,1.65655,159400000.0
2009-04-07 10:10:00,1.65655,1.6567,1.65635,1.6565,75400000.0
2009-04-07 10:11:00,1.6565,1.6571,1.6564,1.657,190600000.0
2009-04-07 10:12:00,1.657,1.657,1.65645,1.6565,162600000.0
2009-04-07 10:13:00,1.65645,1.65655,1.656,1.65615,91600000.0
2009-04-07 10:14:00,1.65625,1.65655,1.65625,1.6564,80800000.0
2009-04-07 10:15:00,1.6564,1.65645,1.6557,1.6562,130800000.0
2009-04-07 10:16:00,1.6562,1.6563,1.65585,1.656,96000000.0
2009-04-07 10:17:00,1.656,1.65615,1.65585,1.656,66600000.0
2009-04-07 10:18:00,1.65585,1.65595,1.65535,1.65545,100200000.0
2009-04-07 10:19:00,1.6557,1.65705,1.65565,1.65645,252800000.0
2009-04-07 10:20:00,1.65645,1.65645,1.6559,1.65605,39400000.0
2009-04-07 10:21:00,1.6561,1.6561,1.6558,1.65585,66000000.0
2009-04-07 10:22:00,1.65585,1.65605,1.65555,1.65575,101400000.0
2009-04-07 10:23:00,1.65575,1.6559,1.6556,1.6556,84400000.0
2009-04-07 10:24:00,1.6557,1.6562,1.65555,1.65615,91600000.0
2009-04-07 10:25:00,1.6562,1.6567,1.6561,1.65615,251000000.0
2009-04-07 10:26:00,1.65615,1.6562,1.65585,1.656,154600000.0
2009-04-07 10:27:00,1.65595,1.6564,1.65595,1.65595,103000000.0
2009-04-07 10:28:00,1.6559,1.65595,1.65555,1.65595,68000000.0
2009-04-07 10:29:00,1.6559,1.6559,1.6557,1.6557,73000000.0
2009-04-07 10:30:00,1.65575,1.65585,1.65555,1.6557,103000000.0
2009-04-07 10:31:00,1.6557,1.6558,1.6554,1.65555,77600000.0
2009-04-07 10:32:00,1.6556,1.65575,1.6549,1.65525,179800000.0
2009-04-07 10:33:00,1.65505,1.65535,1.6549,1.6549,229200000.0
2009-04-07 10:34:00,1.6548,1.6548,1.6541,1.6541,125000000.0
2009-04-07 10:35:00,1.65415,1.6544,1.6535,1.6538,130800000.0
2009-04-07 10:36:00,1.6539,1.6547,1.6539,1.65415,217800000.0
2009-04-07 10:37:00,1.65415,1.65465,1.6536,1.6538,200000000.0
2009-04-07 10:38:00,1.65375,1.6546,1.6536,1.65425,243000000.0
2009-04-07 10:39:00,1.6543,1.65585,1.65385,1.6551,312600000.0
2009-04-07 10:40:00,1.6552,1.6554,1.6546,1.6552,183400000.0
2009-04-07 10:41:00,1.6553,1.6563,1.65455,1.6554,302800000.0
2009-04-07 10:42:00,1.6554,1.6561,1.65505,1.65605,163600000.0
2009-04-07 10:43:00,1.6561,1.6565,1.65515,1.65565,156000000.0
2009-04-07 10:44:00,1.65565,1.65615,1.65545,1.65605,181000000.0
2009-04-07 10:45:00,1.65605,1.65605,1.65365,1.6553,262200000.0
2009-04-07 10:46:00,1.65535,1.6554,1.6536,1.65375,180600000.0
2009-04-07 10:47:00,1.6537,1.65465,1.6537,1.6544,118200000.0
2009-04-07 10:48:00,1.6543,1.6553,1.65385,1.65525,221800000.0
2009-04-07 10:49:00,1.65535,1.6555,1.65485,1.6551,177000000.0
2009-04-07 10:50:00,1.65505,1.65505,1.654,1.6541,147400000.0
2009-04-07 10:51:00,1.6541,1.6557,1.654,1.65535,273000000.0
2009-04-07 10:52:00,1.65565,1.6559,1.65475,1.6558,238600000.0
2009-04-07 10:53:00,1.65595,1.6561,1.6553,1.6557,178800000.0
2009-04-07 10:54:00,1.6558,1.6564,1.6549,1.6555,159600000.0
2009-04-07 10:55:00,1.6556,1.6565,1.6552,1.6552,201500000.0
2009-04-07 10:56:00,1.6553,1.65595,1.6551,1.65575,256800000.0
2009-04-07 10:57:00,1.6557,1.65645,1.6555,1.65635,186800000.0
2009-04-07 10:58:00,1.65645,1.65645,1.65565,1.65585,216400000.0
2009-04-07 10:59:00,1.6559,1.6564,1.65565,1.65595,246600000.0
2009-04-07 11:00:00,1.65595,1.6561,1.65515,1.6554,271600000.0
2009-04-07 11:01:00,1.65525,1.65585,1.65465,1.65555,334600000.0
2009-04-07 11:02:00,1.6556,1.65565,1.65425,1.65485,328000000.0
2009-04-07 11:03:00,1.655,1.65545,1.65395,1.65475,341200000.0
2009-04-07 11:04:00,1.6547,1.65495,1.6532,1.6541,343600000.0
2009-04-07 11:05:00,1.65425,1.6552,1.6531,1.65395,300400000.0
2009-04-07 11:06:00,1.6539,1.6547,1.65345,1.6537,351200000.0
2009-04-07 11:07:00,1.65355,1.6542,1.6529,1.6537,284200000.0
2009-04-07 11:08:00,1.65375,1.654,1.6518,1.6529,230800000.0
2009-04-07 11:09:00,1.65305,1.6535,1.6502,1.6518,267200000.0
2009-04-07 11:10:00,1.6517,1.6526,1.65145,1.65145,277200000.0
2009-04-07 11:11:00,1.65145,1.6518,1.6508,1.65105,307400000.0
2009-04-07 11:12:00,1.6511,1.65115,1.6506,1.651,210800000.0
2009-04-07 11:13:00,1.65105,1.6516,1.65045,1.6506,249200000.0
2009-04-07 11:14:00,1.6507,1.6512,1.64915,1.6498,230800000.0
2009-04-07 11:15:00,1.6496,1.65095,1.64905,1.65055,391400000.0
2009-04-07 11:16:00,1.65055,1.65065,1.64855,1.64945,286000000.0
2009-04-07 11:17:00,1.6499,1.651,1.6499,1.6499,373600000.0
2009-04-07 11:18:00,1.65005,1.6502,1.6492,1.6493,162800000.0
2009-04-07 11:19:00,1.64925,1.65025,1.64905,1.65015,349800000.0
2009-04-07 11:20:00,1.65025,1.6511,1.6501,1.65055,70800000.0
2009-04-07 11:21:00,1.65055,1.65145,1.64995,1.6509,190400000.0
2009-04-07 11:22:00,1.6509,1.65095,1.6489,1.64995,155800000.0
2009-04-07 11:23:00,1.64995,1.6511,1.64945,1.6511,83200000.0
2009-04-07 11:24:00,1.6511,1.6511,1.6501,1.65055,133400000.0
2009-04-07 11:25:00,1.6504,1.65115,1.65015,1.65035,112600000.0
2009-04-07 11:26:00,1.6503,1.65175,1.6499,1.65175,162600000.0
2009-04-07 11:27:00,1.65175,1.6521,1.65055,1.65105,156800000.0
2009-04-07 11:28:00,1.6511,1.652,1.6506,1.6506,178800000.0
2009-04-07 11:29:00,1.65045,1.65145,1.65045,1.65095,154600000.0
2009-04-07 11:30:00,1.65105,1.65105,1.65025,1.65045,216800000.0
2009-04-07 11:31:00,1.65055,1.65065,1.64915,1.6494,251200000.0
2009-04-07 11:32:00,1.6494,1.64965,1.64915,1.64945,132400000.0
2009-04-07 11:33:00,1.64945,1.6498,1.64895,1.64905,91400000.0
2009-04-07 11:34:00,1.649,1.6504,1.649,1.64965,178600000.0
2009-04-07 11:35:00,1.6499,1.65,1.649,1.64955,230000000.0
2009-04-07 11:36:00,1.64955,1.64975,1.64925,1.64925,222200000.0
2009-04-07 11:37:00,1.64925,1.64995,1.6492,1.64995,96200000.0
2009-04-07 11:38:00,1.6499,1.65,1.6492,1.64985,146200000.0
2009-04-07 11:39:00,1.6499,1.6509,1.6498,1.6508,253800000.0
2009-04-07 11:40:00,1.6507,1.6507,1.64935,1.6501,196000000.0
2009-04-07 11:41:00,1.6502,1.6502,1.6491,1.6491,205600000.0
2009-04-07 11:42:00,1.64925,1.6497,1.6491,1.64955,162600000.0
2009-04-07 11:43:00,1.6496,1.64985,1.64915,1.6493,328600000.0
2009-04-07 11:44:00,1.6493,1.65005,1.6489,1.64975,275600000.0
2009-04-07 11:45:00,1.6496,1.64965,1.649,1.6494,263800000.0
2009-04-07 11:46:00,1.64945,1.64965,1.6494,1.64965,83400000.0
2009-04-07 11:47:00,1.6497,1.6502,1.6494,1.64965,236600000.0
2009-04-07 11:48:00,1.6496,1.65025,1.6496,1.64995,289200000.0
2009-04-07 11:49:00,1.65,1.65,1.6495,1.64975,302600000.0
2009-04-07 11:50:00,1.6497,1.65035,1.6496,1.65035,150600000.0
2009-04-07 11:51:00,1.65035,1.65045,1.65005,1.65025,93800000.0
2009-04-07 11:52:00,1.65035,1.65075,1.65005,1.6507,183600000.0
2009-04-07 11:53:00,1.6507,1.6515,1.6505,1.6508,157000000.0
2009-04-07 11:54:00,1.6509,1.6528,1.65045,1.65215,211600000.0
2009-04-07 11:55:00,1.65205,1.6527,1.65205,1.65235,209600000.0
2009-04-07 11:56:00,1.65235,1.65275,1.6515,1.65275,169400000.0
2009-04-07 11:57:00,1.65275,1.65325,1.65205,1.65265,237800000.0
2009-04-07 11:58:00,1.65255,1.65255,1.6515,1.6523,227200000.0
2009-04-07 11:59:00,1.6521,1.6523,1.65065,1.6509,315400000.0
2009-04-07 12:00:00,1.65085,1.6528,1.6495,1.65265,302600000.0
2009-04-07 12:01:00,1.65195,1.6526,1.6505,1.65105,264600000.0
2009-04-07 12:02:00,1.6509,1.6513,1.65055,1.651,176800000.0
2009-04-07 12:03:00,1.65095,1.65175,1.6509,1.65155,78800000.0
2009-04-07 12:04:00,1.6514,1.6516,1.6506,1.65095,228200000.0
2009-04-07 12:05:00,1.65105,1.6525,1.651,1.65205,232400000.0
2009-04-07 12:06:00,1.65205,1.653,1.65155,1.65285,377600000.0
2009-04-07 12:07:00,1.6528,1.65295,1.6517,1.6528,191200000.0
2009-04-07 12:08:00,1.6528,1.6538,1.6527,1.65375,255800000.0
2009-04-07 12:09:00,1.65375,1.65415,1.653,1.6538,340200000.0
2009-04-07 12:10:00,1.65375,1.6543,1.65345,1.65345,245600000.0
2009-04-07 12:11:00,1.65345,1.6536,1.65305,1.65335,286000000.0
2009-04-07 12:12:00,1.65345,1.6538,1.6532,1.65345,274200000.0
2009-04-07 12:13:00,1.65355,1.65385,1.6525,1.65285,394200000.0
2009-04-07 12:14:00,1.65295,1.65375,1.6527,1.65335,256400000.0
2009-04-07 12:15:00,1.65335,1.6536,1.6529,1.6534,176200000.0
2009-04-07 12:16:00,1.6534,1.6536,1.65285,1.65315,82000000.0
2009-04-07 12:17:00,1.65325,1.65355,1.65255,1.65255,157600000.0
2009-04-07 12:18:00,1.65255,1.65405,1.65235,1.65365,273200000.0
2009-04-07 12:19:00,1.65325,1.65485,1.65325,1.65455,297200000.0
2009-04-07 12:20:00,1.6545,1.6547,1.653,1.6534,246600000.0
2009-04-07 12:21:00,1.6535,1.65395,1.6532,1.65335,156800000.0
2009-04-07 12:22:00,1.6534,1.6544,1.65335,1.6543,159400000.0
2009-04-07 12:23:00,1.6543,1.65495,1.65395,1.65495,258400000.0
2009-04-07 12:24:00,1.6548,1.65485,1.6527,1.6532,306000000.0
2009-04-07 12:25:00,1.6529,1.65385,1.6529,1.65385,219800000.0
2009-04-07 12:26:00,1.6538,1.654,1.6528,1.65295,306000000.0
2009-04-07 12:27:00,1.6531,1.65315,1.65105,1.65115,260400000.0
2009-04-07 12:28:00,1.65115,1.6528,1.65065,1.6524,238400000.0
2009-04-07 12:29:00,1.65235,1.65255,1.65135,1.6517,297600000.0
2009-04-07 12:30:00,1.6517,1.6521,1.65125,1.65185,324600000.0
2009-04-07 12:31:00,1.65185,1.65255,1.65145,1.65225,299400000.0
2009-04-07 12:32:00,1.65235,1.65235,1.65145,1.65165,247800000.0
2009-04-07 12:33:00,1.6518,1.65205,1.65165,1.652,244800000.0
2009-04-07 12:34:00,1.652,1.6523,1.6517,1.6521,126600000.0
2009-04-07 12:35:00,1.6521,1.6521,1.65155,1.6517,67800000.0
2009-04-07 12:36:00,1.65165,1.6518,1.6509,1.651,172600000.0
2009-04-07 12:37:00,1.65105,1.6522,1.65095,1.652,148400000.0
2009-04-07 12:38:00,1.652,1.6528,1.652,1.6528,96800000.0
2009-04-07 12:39:00,1.6528,1.6532,1.65205,1.65295,214000000.0
2009-04-07 12:40:00,1.653,1.6531,1.65215,1.65215,136800000.0
2009-04-07 12:41:00,1.65215,1.6525,1.6515,1.6517,138000000.0
2009-04-07 12:42:00,1.6518,1.6523,1.65175,1.65185,191599999.0
2009-04-07 12:43:00,1.65175,1.6521,1.6515,1.6516,161000000.0
2009-04-07 12:44:00,1.6516,1.65285,1.6513,1.65185,186400000.0
2009-04-07 12:45:00,1.65185,1.6523,1.6507,1.65215,311000000.0
2009-04-07 12:46:00,1.6522,1.6531,1.6519,1.65285,302800000.0
2009-04-07 12:47:00,1.65225,1.65295,1.65225,1.65265,231600000.0
2009-04-07 12:48:00,1.65265,1.6531,1.65245,1.6529,188200000.0
2009-04-07 12:49:00,1.65285,1.6533,1.6521,1.6529,244200000.0
2009-04-07 12:50:00,1.6529,1.6532,1.65235,1.6532,82600000.0
2009-04-07 12:51:00,1.65315,1.65375,1.65275,1.6531,74300000.0
2009-04-07 12:52:00,1.65295,1.6543,1.6526,1.65275,227000000.0
2009-04-07 12:53:00,1.65275,1.6541,1.6527,1.65285,156800000.0
2009-04-07 12:54:00,1.653,1.65385,1.6519,1.65255,177600000.0
2009-04-07 12:55:00,1.65245,1.65285,1.65105,1.6521,272600000.0
2009-04-07 12:56:00,1.65215,1.65225,1.65095,1.6511,267600000.0
2009-04-07 12:57:00,1.65115,1.6518,1.65115,1.6513,276000000.0
2009-04-07 12:58:00,1.6513,1.65165,1.65095,1.65145,185000000.0
2009-04-07 12:59:00,1.65145,1.6522,1.6514,1.65175,248000000.0
2009-04-07 13:00:00,1.6518,1.6526,1.6518,1.65255,187400000.0
2009-04-07 13:01:00,1.65255,1.65255,1.6518,1.6523,192000000.0
2009-04-07 13:02:00,1.6524,1.65255,1.65205,1.65245,115200000.0
2009-04-07 13:03:00,1.65255,1.6528,1.6514,1.65155,150400000.0
2009-04-07 13:04:00,1.6516,1.6523,1.6516,1.6521,129800000.0
2009-04-07 13:05:00,1.65215,1.65255,1.65215,1.6524,91800000.0
2009-04-07 13:06:00,1.65235,1.65255,1.6522,1.6523,144600000.0
2009-04-07 13:07:00,1.6523,1.65235,1.65185,1.65185,61200000.0
2009-04-07 13:08:00,1.6521,1.6522,1.65155,1.6519,185200000.0
2009-04-07 13:09:00,1.6519,1.6522,1.65165,1.65215,168000000.0
2009-04-07 13:10:00,1.6522,1.6525,1.6522,1.65245,199400000.0
2009-04-07 13:11:00,1.6524,1.6524,1.65165,1.6518,115800000.0
2009-04-07 13:12:00,1.65185,1.65235,1.6518,1.65205,214800000.0
2009-04-07 13:13:00,1.65205,1.65235,1.6517,1.6517,197200000.0
2009-04-07 13:14:00,1.6517,1.6522,1.65165,1.65175,186600000.0
2009-04-07 13:15:00,1.65185,1.65185,1.6507,1.65085,142800000.0
2009-04-07 13:16:00,1.6508,1.65095,1.65055,1.65095,75400000.0
2009-04-07 13:17:00,1.65095,1.65095,1.65,1.65045,219200000.0
2009-04-07 13:18:00,1.65045,1.65105,1.65035,1.6508,168200000.0
2009-04-07 13:19:00,1.65075,1.6513,1.65075,1.6512,91800000.0
2009-04-07 13:20:00,1.6511,1.6513,1.65065,1.6511,103600000.0
2009-04-07 13:21:00,1.6508,1.65085,1.65045,1.65065,107000000.0
2009-04-07 13:22:00,1.65065,1.651,1.65055,1.65075,116800000.0
2009-04-07 13:23:00,1.65075,1.651,1.6504,1.6506,85200000.0
2009-04-07 13:24:00,1.65065,1.65065,1.6499,1.65015,107600000.0
2009-04-07 13:25:00,1.6502,1.65045,1.65005,1.6502,123200000.0
2009-04-07 13:26:00,1.6503,1.65115,1.6503,1.6509,117000000.0
2009-04-07 13:27:00,1.65095,1.6511,1.64965,1.64985,171600000.0
2009-04-07 13:28:00,1.65,1.65095,1.6497,1.6507,111400000.0
2009-04-07 13:29:00,1.65075,1.65145,1.6507,1.6512,90400000.0
2009-04-07 13:30:00,1.65115,1.6519,1.6509,1.65105,106200000.0
2009-04-07 13:31:00,1.651,1.65105,1.6504,1.65095,167200000.0
2009-04-07 13:32:00,1.65085,1.65145,1.65045,1.6512,155400000.0
2009-04-07 13:33:00,1.6511,1.65145,1.6502,1.65025,127800000.0
2009-04-07 13:34:00,1.65015,1.65075,1.65015,1.6503,60000000.0
2009-04-07 13:35:00,1.6504,1.6505,1.6498,1.65015,130400000.0
2009-04-07 13:36:00,1.6503,1.6507,1.6501,1.65045,95400000.0
2009-04-07 13:37:00,1.6506,1.6509,1.65015,1.6508,162200000.0
2009-04-07 13:38:00,1.6508,1.6511,1.6483,1.6502,183000000.0
2009-04-07 13:39:00,1.6502,1.65075,1.64975,1.6504,146800000.0
2009-04-07 13:40:00,1.65055,1.6516,1.6503,1.6516,144600000.0
2009-04-07 13:41:00,1.6516,1.65195,1.65135,1.65185,216600000.0
2009-04-07 13:42:00,1.6518,1.65205,1.65155,1.65205,107800000.0
2009-04-07 13:43:00,1.652,1.6522,1.65155,1.65195,56000000.0
2009-04-07 13:44:00,1.6519,1.65235,1.6514,1.65155,109800000.0
2009-04-07 13:45:00,1.65155,1.6517,1.6511,1.6511,126000000.0
2009-04-07 13:46:00,1.65115,1.65185,1.65115,1.65185,70000000.0
2009-04-07 13:47:00,1.65175,1.65245,1.6515,1.6517,147200000.0
2009-04-07 13:48:00,1.6517,1.6519,1.65155,1.6517,104200000.0
2009-04-07 13:49:00,1.65155,1.652,1.6513,1.6519,197400000.0
2009-04-07 13:50:00,1.652,1.65225,1.65175,1.6519,105000000.0
2009-04-07 13:51:00,1.65165,1.65225,1.6515,1.652,120400000.0
2009-04-07 13:52:00,1.65205,1.6522,1.65165,1.65185,68800000.0
2009-04-07 13:53:00,1.65185,1.6526,1.65175,1.65245,79000000.0
2009-04-07 13:54:00,1.65245,1.6531,1.652,1.6529,141500000.0
2009-04-07 13:55:00,1.6528,1.65305,1.6521,1.6525,143000000.0
2009-04-07 13:56:00,1.65255,1.6529,1.65185,1.6527,126600000.0
2009-04-07 13:57:00,1.6527,1.653,1.6523,1.6525,55600000.0
2009-04-07 13:58:00,1.6525,1.6525,1.65165,1.6518,181200000.0
2009-04-07 13:59:00,1.65185,1.6522,1.6513,1.6518,115000000.0
2009-04-07 14:00:00,1.6517,1.65235,1.6517,1.6521,164800000.0
2009-04-07 14:01:00,1.6521,1.653,1.6521,1.65285,62200000.0
2009-04-07 14:02:00,1.65275,1.65285,1.6522,1.6524,89800000.0
2009-04-07 14:03:00,1.65245,1.6527,1.6519,1.6525,88600000.0
2009-04-07 14:04:00,1.65245,1.6525,1.65235,1.6524,96200000.0
2009-04-07 14:05:00,1.65235,1.65245,1.65215,1.65215,87200000.0
2009-04-07 14:06:00,1.65225,1.6524,1.6518,1.65195,60200000.0
2009-04-07 14:07:00,1.65195,1.65205,1.6517,1.65175,84800000.0
2009-04-07 14:08:00,1.65165,1.6519,1.6515,1.6518,121600000.0
2009-04-07 14:09:00,1.65195,1.65195,1.6514,1.6514,128800000.0
2009-04-07 14:10:00,1.6514,1.6515,1.6512,1.6513,125400000.0
2009-04-07 14:11:00,1.65145,1.65185,1.651,1.65155,164200000.0
2009-04-07 14:12:00,1.65165,1.6517,1.65135,1.6514,89000000.0
2009-04-07 14:13:00,1.65145,1.65145,1.6503,1.6508,133000000.0
2009-04-07 14:14:00,1.6508,1.6512,1.6503,1.65035,124000000.0
2009-04-07 14:15:00,1.64965,1.65025,1.64945,1.65025,235000000.0
2009-04-07 14:16:00,1.6504,1.6518,1.65035,1.6509,107000000.0
2009-04-07 14:17:00,1.6509,1.65195,1.65085,1.6517,195200000.0
2009-04-07 14:18:00,1.6517,1.65235,1.6515,1.65155,91800000.0
2009-04-07 14:19:00,1.65155,1.65165,1.65105,1.65165,78800000.0
2009-04-07 14:20:00,1.65175,1.65175,1.6508,1.6511,163400000.0
2009-04-07 14:21:00,1.6511,1.6512,1.65055,1.6508,145800000.0
2009-04-07 14:22:00,1.65085,1.65115,1.65055,1.65105,134000000.0
2009-04-07 14:23:00,1.65105,1.6522,1.651,1.6513,126600000.0
2009-04-07 14:24:00,1.6513,1.652,1.651,1.65165,86600000.0
2009-04-07 14:25:00,1.65165,1.65295,1.65155,1.65265,83600000.0
2009-04-07 14:26:00,1.6527,1.6527,1.65185,1.6519,109800000.0
2009-04-07 14:27:00,1.65195,1.653,1.6516,1.6524,232600000.0
2009-04-07 14:28:00,1.65225,1.65245,1.65155,1.65245,153000000.0
2009-04-07 14:29:00,1.65245,1.65265,1.6523,1.6524,147600000.0
2009-04-07 14:30:00,1.6524,1.65375,1.6524,1.65365,155400000.0
2009-04-07 14:31:00,1.6533,1.6533,1.6521,1.65245,196400000.0
2009-04-07 14:32:00,1.65245,1.6528,1.65175,1.65205,75800000.0
2009-04-07 14:33:00,1.652,1.65215,1.6517,1.65185,104600000.0
2009-04-07 14:34:00,1.6518,1.6524,1.6517,1.65215,171200000.0
2009-04-07 14:35:00,1.65215,1.65235,1.65195,1.6521,121000000.0
2009-04-07 14:36:00,1.65185,1.65205,1.65175,1.6518,75000000.0
2009-04-07 14:37:00,1.65185,1.6523,1.6518,1.6519,93000000.0
2009-04-07 14:38:00,1.65185,1.65195,1.6517,1.6517,51600000.0
2009-04-07 14:39:00,1.6516,1.65185,1.65145,1.65155,65600000.0
2009-04-07 14:40:00,1.65155,1.6517,1.65125,1.65145,75200000.0
2009-04-07 14:41:00,1.65135,1.6516,1.6509,1.6515,93800000.0
2009-04-07 14:42:00,1.65155,1.65195,1.6511,1.65135,139400000.0
2009-04-07 14:43:00,1.6514,1.6515,1.65115,1.65115,46400000.0
2009-04-07 14:44:00,1.6512,1.6515,1.6511,1.6513,105200000.0
2009-04-07 14:45:00,1.6513,1.6516,1.65105,1.65125,94800000.0
2009-04-07 14:46:00,1.65125,1.65185,1.65105,1.6518,91200000.0
2009-04-07 14:47:00,1.6518,1.65195,1.65175,1.65195,55600000.0
2009-04-07 14:48:00,1.6517,1.65205,1.6514,1.6518,148600000.0
2009-04-07 14:49:00,1.6519,1.6521,1.6518,1.6519,94200000.0
2009-04-07 14:50:00,1.6519,1.6521,1.65105,1.65115,190400000.0
2009-04-07 14:51:00,1.651,1.651,1.65015,1.65035,99400000.0
2009-04-07 14:52:00,1.6503,1.65095,1.65025,1.65095,135400000.0
2009-04-07 14:53:00,1.65095,1.6512,1.6508,1.6509,133200000.0
2009-04-07 14:54:00,1.65115,1.6513,1.6504,1.6506,108200000.0
2009-04-07 14:55:00,1.65055,1.65125,1.65055,1.6511,123000000.0
2009-04-07 14:56:00,1.65105,1.6513,1.65035,1.65035,134800000.0
2009-04-07 14:57:00,1.6503,1.6504,1.64955,1.6501,150800000.0
2009-04-07 14:58:00,1.65015,1.6508,1.65015,1.65025,175600000.0
2009-04-07 14:59:00,1.6502,1.65115,1.64985,1.65115,101600000.0
2009-04-07 15:00:00,1.6514,1.65165,1.6511,1.65165,122200000.0
2009-04-07 15:01:00,1.6517,1.65195,1.65065,1.65145,131200000.0
2009-04-07 15:02:00,1.6515,1.6515,1.6507,1.6511,118600000.0
2009-04-07 15:03:00,1.6511,1.65135,1.65085,1.6509,65400000.0
2009-04-07 15:04:00,1.65095,1.652,1.65095,1.6519,104400000.0
2009-04-07 15:05:00,1.65185,1.65195,1.6516,1.6518,55200000.0
2009-04-07 15:06:00,1.6518,1.6519,1.6515,1.6517,91200000.0
2009-04-07 15:07:00,1.6517,1.65205,1.6516,1.65165,76600000.0
2009-04-07 15:08:00,1.65175,1.6523,1.6514,1.6516,191000000.0
2009-04-07 15:09:00,1.6517,1.65205,1.6513,1.6514,130600000.0
2009-04-07 15:10:00,1.6515,1.6517,1.6513,1.65145,82600000.0
2009-04-07 15:11:00,1.65155,1.65155,1.6512,1.6512,87600000.0
2009-04-07 15:12:00,1.6511,1.65135,1.65095,1.65125,86000000.0
2009-04-07 15:13:00,1.6513,1.6515,1.65115,1.6512,89600000.0
2009-04-07 15:14:00,1.65135,1.65155,1.65105,1.6514,99400000.0
2009-04-07 15:15:00,1.65135,1.6519,1.65075,1.65085,102400000.0
2009-04-07 15:16:00,1.65095,1.6513,1.65075,1.6509,62600000.0
2009-04-07 15:17:00,1.6509,1.6512,1.6506,1.65065,98600000.0
2009-04-07 15:18:00,1.65055,1.6508,1.65045,1.6508,55400000.0
2009-04-07 15:19:00,1.6508,1.65125,1.6505,1.65085,107600000.0
2009-04-07 15:20:00,1.6509,1.65135,1.6509,1.65125,66200000.0
2009-04-07 15:21:00,1.6512,1.6523,1.65115,1.65175,174200000.0
2009-04-07 15:22:00,1.6516,1.65185,1.6512,1.65175,153200000.0
2009-04-07 15:23:00,1.65175,1.6518,1.65135,1.65145,108000000.0
2009-04-07 15:24:00,1.65155,1.65215,1.6514,1.65185,138600000.0
2009-04-07 15:25:00,1.6518,1.652,1.6514,1.6514,104000000.0
2009-04-07 15:26:00,1.65135,1.6519,1.65085,1.6512,173800000.0
2009-04-07 15:27:00,1.6512,1.6513,1.65055,1.65095,207800000.0
2009-04-07 15:28:00,1.65105,1.6515,1.6507,1.65125,127800000.0
2009-04-07 15:29:00,1.6512,1.6512,1.6506,1.6509,152200000.0
2009-04-07 15:30:00,1.65095,1.65145,1.65065,1.65145,156200000.0
2009-04-07 15:31:00,1.6515,1.6518,1.6513,1.65175,191400000.0
2009-04-07 15:32:00,1.6515,1.6518,1.6513,1.6516,135600000.0
2009-04-07 15:33:00,1.65155,1.65215,1.6514,1.652,163000000.0
2009-04-07 15:34:00,1.652,1.65215,1.6513,1.6516,164800000.0
2009-04-07 15:35:00,1.6517,1.6518,1.65095,1.65125,189000000.0
2009-04-07 15:36:00,1.65115,1.65125,1.65055,1.65085,142800000.0
2009-04-07 15:37:00,1.65095,1.6521,1.6508,1.6517,99600000.0
2009-04-07 15:38:00,1.65155,1.65175,1.65115,1.6516,128800000.0
2009-04-07 15:39:00,1.6515,1.6516,1.65085,1.6512,136600000.0
2009-04-07 15:40:00,1.65125,1.6515,1.65085,1.65135,147800000.0
2009-04-07 15:41:00,1.6514,1.65145,1.6509,1.6514,130400000.0
2009-04-07 15:42:00,1.6514,1.65155,1.6508,1.65135,135400000.0
2009-04-07 15:43:00,1.65125,1.65145,1.6509,1.6511,133600000.0
2009-04-07 15:44:00,1.65115,1.65155,1.65,1.65035,162200000.0
2009-04-07 15:45:00,1.65035,1.6507,1.6494,1.64965,200200000.0
2009-04-07 15:46:00,1.6498,1.6498,1.64905,1.64925,139400000.0
2009-04-07 15:47:00,1.64925,1.6499,1.6488,1.6488,167000000.0
2009-04-07 15:48:00,1.649,1.6494,1.64775,1.6481,126000000.0
2009-04-07 15:49:00,1.6481,1.64855,1.6477,1.64845,166800000.0
2009-04-07 15:50:00,1.64865,1.6489,1.64755,1.64765,138200000.0
2009-04-07 15:51:00,1.64765,1.648,1.6472,1.6474,265000000.0
2009-04-07 15:52:00,1.6474,1.64825,1.6472,1.648,250600000.0
2009-04-07 15:53:00,1.64785,1.64795,1.64725,1.6479,206600000.0
2009-04-07 15:54:00,1.648,1.64885,1.64765,1.64885,222200000.0
2009-04-07 15:55:00,1.64875,1.64875,1.6478,1.64785,151200000.0
2009-04-07 15:56:00,1.6478,1.64795,1.6471,1.64765,165000000.0
2009-04-07 15:57:00,1.6477,1.64785,1.64635,1.6469,156200000.0
2009-04-07 15:58:00,1.6468,1.6469,1.6462,1.6464,123400000.0
2009-04-07 15:59:00,1.6464,1.647,1.64615,1.6469,150400000.0
2009-04-07 16:00:00,1.6468,1.64695,1.6454,1.6463,159400000.0
2009-04-07 16:01:00,1.6463,1.6469,1.6458,1.64595,105600000.0
2009-04-07 16:02:00,1.6462,1.64685,1.64605,1.6461,153800000.0
2009-04-07 16:03:00,1.6461,1.64675,1.64585,1.64675,150200000.0
2009-04-07 16:04:00,1.64675,1.64695,1.64615,1.64625,182800000.0
2009-04-07 16:05:00,1.6461,1.6463,1.64515,1.6456,134400000.0
2009-04-07 16:06:00,1.64565,1.64575,1.64505,1.6457,106800000.0
2009-04-07 16:07:00,1.64565,1.6464,1.64525,1.64615,136800000.0
2009-04-07 16:08:00,1.64615,1.6468,1.64605,1.64635,96000000.0
2009-04-07 16:09:00,1.6466,1.64675,1.6461,1.64655,175800000.0
2009-04-07 16:10:00,1.6467,1.6472,1.6465,1.6467,142600000.0
2009-04-07 16:11:00,1.6467,1.64685,1.6461,1.6464,79400000.0
2009-04-07 16:12:00,1.6461,1.6471,1.64605,1.6471,126000000.0
2009-04-07 16:13:00,1.64715,1.6474,1.64685,1.64715,135600000.0
2009-04-07 16:14:00,1.6471,1.64735,1.64575,1.646,163200000.0
2009-04-07 16:15:00,1.6461,1.6468,1.6461,1.6462,200200000.0
2009-04-07 16:16:00,1.64625,1.6464,1.6456,1.64625,113200000.0
2009-04-07 16:17:00,1.64625,1.6467,1.6461,1.64665,132800000.0
2009-04-07 16:18:00,1.6466,1.6469,1.6464,1.64665,131200000.0
2009-04-07 16:19:00,1.6467,1.64675,1.6463,1.64665,181400000.0
2009-04-07 16:20:00,1.6467,1.64755,1.64655,1.64755,153200000.0
2009-04-07 16:21:00,1.64755,1.64785,1.6471,1.6471,244600000.0
2009-04-07 16:22:00,1.6471,1.64755,1.6469,1.6475,220200000.0
2009-04-07 16:23:00,1.64775,1.648,1.6471,1.64775,186200000.0
2009-04-07 16:24:00,1.6479,1.6482,1.64715,1.6474,222600000.0
2009-04-07 16:25:00,1.64735,1.6479,1.64715,1.6473,261200000.0
2009-04-07 16:26:00,1.6474,1.64795,1.64715,1.6473,207000000.0
2009-04-07 16:27:00,1.6474,1.6474,1.647,1.64715,126400000.0
2009-04-07 16:28:00,1.64715,1.6473,1.6469,1.64705,139400000.0
2009-04-07 16:29:00,1.647,1.6473,1.6467,1.6468,185200000.0
2009-04-07 16:30:00,1.6468,1.6479,1.6467,1.64775,270000000.0
2009-04-07 16:31:00,1.64775,1.64775,1.6473,1.64765,204800000.0
2009-04-07 16:32:00,1.64765,1.64795,1.64705,1.6473,262600000.0
2009-04-07 16:33:00,1.6473,1.6476,1.6456,1.64575,294200000.0
2009-04-07 16:34:00,1.64585,1.6468,1.64565,1.6468,270400000.0
2009-04-07 16:35:00,1.64675,1.64685,1.646,1.64605,195400000.0
2009-04-07 16:36:00,1.64595,1.64625,1.6455,1.64575,158800000.0
2009-04-07 16:37:00,1.64575,1.64595,1.6452,1.64535,196600000.0
2009-04-07 16:38:00,1.6453,1.6462,1.6453,1.64585,135800000.0
2009-04-07 16:39:00,1.6461,1.6461,1.6455,1.64585,93600000.0
2009-04-07 16:40:00,1.64595,1.64595,1.6453,1.64585,128400000.0
2009-04-07 16:41:00,1.64575,1.646,1.6454,1.64595,138600000.0
2009-04-07 16:42:00,1.64595,1.6462,1.6456,1.6458,128400000.0
2009-04-07 16:43:00,1.6458,1.64625,1.64545,1.6461,96200000.0
2009-04-07 16:44:00,1.64605,1.6464,1.64575,1.646,136400000.0
2009-04-07 16:45:00,1.64595,1.64625,1.64585,1.64605,180800000.0
2009-04-07 16:46:00,1.646,1.646,1.64535,1.6455,101000000.0
2009-04-07 16:47:00,1.64555,1.6461,1.6452,1.6457,152400000.0
2009-04-07 16:48:00,1.64565,1.64605,1.6452,1.64575,253399999.0
2009-04-07 16:49:00,1.64575,1.64605,1.6451,1.64515,238200000.0
2009-04-07 16:50:00,1.6451,1.6451,1.64425,1.6445,264200000.0
2009-04-07 16:51:00,1.64445,1.6452,1.6444,1.6446,142400000.0
2009-04-07 16:52:00,1.6447,1.64495,1.6444,1.6449,116200000.0
2009-04-07 16:53:00,1.6449,1.6449,1.6442,1.64435,137000000.0
2009-04-07 16:54:00,1.6444,1.64455,1.64345,1.6435,149600000.0
2009-04-07 16:55:00,1.6435,1.6442,1.6433,1.64405,130000000.0
2009-04-07 16:56:00,1.644,1.6443,1.6437,1.644,90200000.0
2009-04-07 16:57:00,1.64395,1.64455,1.6437,1.6443,182400000.0
2009-04-07 16:58:00,1.6443,1.64475,1.64355,1.64365,144600000.0
2009-04-07 16:59:00,1.64365,1.6438,1.64215,1.64255,193800000.0
2009-04-07 17:00:00,1.64245,1.6434,1.64245,1.6433,160200000.0
2009-04-07 17:01:00,1.64345,1.64375,1.64305,1.64365,213000000.0
2009-04-07 17:02:00,1.6438,1.64425,1.6434,1.6436,156600000.0
2009-04-07 17:03:00,1.6437,1.6438,1.64285,1.6431,151400000.0
2009-04-07 17:04:00,1.6431,1.64365,1.64305,1.6434,169400000.0
2009-04-07 17:05:00,1.6434,1.6436,1.6425,1.6425,115800000.0
2009-04-07 17:06:00,1.6426,1.6429,1.64115,1.64125,136400000.0
2009-04-07 17:07:00,1.6414,1.64285,1.6414,1.64265,185400000.0
2009-04-07 17:08:00,1.64265,1.6431,1.64225,1.64285,151800000.0
2009-04-07 17:09:00,1.64285,1.64345,1.64215,1.6423,165600000.0
2009-04-07 17:10:00,1.6424,1.64245,1.642,1.6421,96000000.0
2009-04-07 17:11:00,1.6421,1.64225,1.6417,1.64215,104200000.0
2009-04-07 17:12:00,1.64215,1.6428,1.64205,1.6422,141200000.0
2009-04-07 17:13:00,1.64215,1.64285,1.642,1.64285,128600000.0
2009-04-07 17:14:00,1.6428,1.6431,1.6425,1.643,76400000.0
2009-04-07 17:15:00,1.64305,1.64395,1.6428,1.64345,152800000.0
2009-04-07 17:16:00,1.64355,1.64445,1.6435,1.6441,213200000.0
2009-04-07 17:17:00,1.64405,1.6443,1.6439,1.644,98400000.0
2009-04-07 17:18:00,1.644,1.64445,1.6438,1.64395,74200000.0
2009-04-07 17:19:00,1.64385,1.64405,1.6436,1.6436,72200000.0
2009-04-07 17:20:00,1.6436,1.6439,1.6433,1.64335,140200000.0
2009-04-07 17:21:00,1.6435,1.6435,1.64255,1.64255,91400000.0
2009-04-07 17:22:00,1.64265,1.6428,1.64235,1.64275,91800000.0
2009-04-07 17:23:00,1.64275,1.64315,1.6423,1.64285,113200000.0
2009-04-07 17:24:00,1.64275,1.64305,1.64235,1.6428,136400000.0
2009-04-07 17:25:00,1.64285,1.64285,1.6422,1.6426,75200000.0
2009-04-07 17:26:00,1.6426,1.6429,1.6421,1.64285,132200000.0
2009-04-07 17:27:00,1.64275,1.64285,1.6421,1.64215,208200000.0
2009-04-07 17:28:00,1.64245,1.64245,1.6408,1.6408,191600000.0
2009-04-07 17:29:00,1.6409,1.6409,1.63995,1.64065,150200000.0
2009-04-07 17:30:00,1.64075,1.6412,1.64065,1.6409,109200000.0
2009-04-07 17:31:00,1.64105,1.6414,1.64045,1.6407,118000000.0
2009-04-07 17:32:00,1.64065,1.64065,1.63995,1.64,165200000.0
2009-04-07 17:33:00,1.64,1.6406,1.6399,1.64055,149200000.0
2009-04-07 17:34:00,1.64055,1.64085,1.64025,1.64055,169200000.0
2009-04-07 17:35:00,1.64045,1.64105,1.63985,1.63995,234400000.0
2009-04-07 17:36:00,1.63995,1.63995,1.6385,1.6389,271800000.0
2009-04-07 17:37:00,1.6389,1.63935,1.63825,1.63855,214600000.0
2009-04-07 17:38:00,1.63865,1.6392,1.6385,1.63915,265000000.0
2009-04-07 17:39:00,1.63915,1.6397,1.63895,1.639,235000000.0
2009-04-07 17:40:00,1.63905,1.6392,1.63865,1.6387,204000000.0
2009-04-07 17:41:00,1.63875,1.639,1.638,1.6384,252400000.0
2009-04-07 17:42:00,1.6384,1.63855,1.6379,1.63815,196600000.0
2009-04-07 17:43:00,1.6381,1.63855,1.63765,1.63825,183800000.0
2009-04-07 17:44:00,1.6384,1.6387,1.63805,1.63865,277200000.0
2009-04-07 17:45:00,1.63865,1.6398,1.6385,1.63975,182600000.0
2009-04-07 17:46:00,1.63975,1.6401,1.63885,1.6393,203000000.0
2009-04-07 17:47:00,1.63935,1.64035,1.639,1.63965,212400000.0
2009-04-07 17:48:00,1.63965,1.6399,1.6394,1.63945,153200000.0
2009-04-07 17:49:00,1.6394,1.63985,1.6391,1.63965,161400000.0
2009-04-07 17:50:00,1.6398,1.63995,1.6396,1.6399,136000000.0
2009-04-07 17:51:00,1.6398,1.641,1.63975,1.64065,176100000.0
2009-04-07 17:52:00,1.64065,1.64115,1.6402,1.64055,279200000.0
2009-04-07 17:53:00,1.64045,1.64055,1.63985,1.64005,128600000.0
2009-04-07 17:54:00,1.6401,1.6402,1.6389,1.6391,227600000.0
2009-04-07 17:55:00,1.6391,1.63915,1.6385,1.6387,175000000.0
2009-04-07 17:56:00,1.6387,1.63925,1.6385,1.6387,131000000.0
2009-04-07 17:57:00,1.6387,1.63925,1.63825,1.63895,170200000.0
2009-04-07 17:58:00,1.639,1.6392,1.6387,1.6389,171200000.0
2009-04-07 17:59:00,1.6389,1.63905,1.63845,1.63865,170000000.0
2009-04-07 18:00:00,1.63875,1.639,1.63795,1.63835,149800000.0
2009-04-07 18:01:00,1.6385,1.6391,1.63835,1.63885,179000000.0
2009-04-07 18:02:00,1.63885,1.63895,1.6381,1.6382,217400000.0
2009-04-07 18:03:00,1.6383,1.6388,1.6383,1.6388,92600000.0
2009-04-07 18:04:00,1.6388,1.6389,1.638,1.63845,129000000.0
2009-04-07 18:05:00,1.6385,1.63875,1.6381,1.63875,166800000.0
2009-04-07 18:06:00,1.63865,1.63885,1.63825,1.63825,132800000.0
2009-04-07 18:07:00,1.63835,1.639,1.63825,1.639,138400000.0
2009-04-07 18:08:00,1.6389,1.6392,1.6385,1.6392,176200000.0
2009-04-07 18:09:00,1.6392,1.63935,1.6392,1.6393,30000000.0
2009-04-07 18:10:00,1.63935,1.63945,1.63865,1.6387,107400000.0
2009-04-07 18:11:00,1.6387,1.63905,1.6379,1.63905,178000000.0
2009-04-07 18:12:00,1.63905,1.63925,1.63885,1.6391,83000000.0
2009-04-07 18:13:00,1.6391,1.6394,1.6385,1.6388,174600000.0
2009-04-07 18:14:00,1.63895,1.63955,1.6389,1.63955,107200000.0
2009-04-07 18:15:00,1.63945,1.63945,1.6386,1.63885,134400000.0
2009-04-07 18:16:00,1.63885,1.6393,1.6387,1.639,91000000.0
2009-04-07 18:17:00,1.63895,1.63925,1.6383,1.63845,109600000.0
2009-04-07 18:18:00,1.6385,1.63935,1.6384,1.63915,108200000.0
2009-04-07 18:19:00,1.63925,1.6396,1.6392,1.63935,79000000.0
2009-04-07 18:20:00,1.63935,1.6395,1.6389,1.6395,98000000.0
2009-04-07 18:21:00,1.63945,1.63965,1.63835,1.63845,156000000.0
2009-04-07 18:22:00,1.63855,1.6388,1.63855,1.6387,138800000.0
2009-04-07 18:23:00,1.6387,1.63965,1.6386,1.6391,345000000.0
2009-04-07 18:24:00,1.6392,1.63955,1.63895,1.63925,91200000.0
2009-04-07 18:25:00,1.63935,1.6401,1.63925,1.63995,174600000.0
2009-04-07 18:26:00,1.63985,1.6401,1.63965,1.64,119000000.0
2009-04-07 18:27:00,1.64015,1.6403,1.63975,1.64,124000000.0
2009-04-07 18:28:00,1.64,1.6404,1.63985,1.64035,124400000.0
2009-04-07 18:29:00,1.64035,1.64035,1.6399,1.6399,57200000.0
2009-04-07 18:30:00,1.6398,1.6405,1.6398,1.6403,77600000.0
2009-04-07 18:31:00,1.6403,1.6403,1.6394,1.6394,108400000.0
2009-04-07 18:32:00,1.6394,1.64005,1.6394,1.64005,73800000.0
2009-04-07 18:33:00,1.63965,1.64005,1.6396,1.6398,91600000.0
2009-04-07 18:34:00,1.63975,1.64015,1.6394,1.63995,99400000.0
2009-04-07 18:35:00,1.63995,1.64,1.6393,1.6395,115800000.0
2009-04-07 18:36:00,1.63935,1.63965,1.63915,1.63955,105000000.0
2009-04-07 18:37:00,1.6396,1.63995,1.6393,1.6399,216600000.0
2009-04-07 18:38:00,1.6398,1.6403,1.6398,1.64015,117400000.0
2009-04-07 18:39:00,1.64025,1.6405,1.64,1.64045,108000000.0
2009-04-07 18:40:00,1.64035,1.6415,1.6402,1.64075,160400000.0
2009-04-07 18:41:00,1.6408,1.641,1.64065,1.64065,128000000.0
2009-04-07 18:42:00,1.6406,1.6406,1.63965,1.64,95000000.0
2009-04-07 18:43:00,1.6401,1.64055,1.6399,1.64045,174400000.0
2009-04-07 18:44:00,1.6404,1.6405,1.64025,1.64045,34800000.0
2009-04-07 18:45:00,1.64035,1.6405,1.63945,1.63955,70600000.0
2009-04-07 18:46:00,1.63955,1.6407,1.63955,1.6403,81000000.0
2009-04-07 18:47:00,1.64035,1.6409,1.64035,1.64075,38800000.0
2009-04-07 18:48:00,1.64075,1.64095,1.64045,1.64065,53200000.0
2009-04-07 18:49:00,1.64065,1.64095,1.64055,1.64095,49600000.0
2009-04-07 18:50:00,1.641,1.6411,1.64075,1.64075,30200000.0
2009-04-07 18:51:00,1.64075,1.64135,1.6407,1.6413,44000000.0
2009-04-07 18:52:00,1.64115,1.6412,1.64085,1.6409,81800000.0
2009-04-07 18:53:00,1.6409,1.64195,1.6409,1.64185,171600000.0
2009-04-07 18:54:00,1.64185,1.64215,1.6417,1.6417,72200000.0
2009-04-07 18:55:00,1.6417,1.6418,1.6413,1.64155,61000000.0
2009-04-07 18:56:00,1.64155,1.642,1.6415,1.6417,66200000.0
2009-04-07 18:57:00,1.6417,1.64205,1.6412,1.64175,89200000.0
2009-04-07 18:58:00,1.6416,1.64165,1.64005,1.6402,94200000.0
2009-04-07 18:59:00,1.6402,1.64055,1.63995,1.64035,100200000.0
2009-04-07 19:00:00,1.6404,1.6406,1.6396,1.64,129000000.0
2009-04-07 19:01:00,1.64,1.6402,1.63975,1.63995,39000000.0
2009-04-07 19:02:00,1.63995,1.6404,1.63975,1.64025,86400000.0
2009-04-07 19:03:00,1.64025,1.64035,1.64,1.64025,104600000.0
2009-04-07 19:04:00,1.64015,1.64055,1.64005,1.6403,55000000.0
2009-04-07 19:05:00,1.64035,1.6405,1.64005,1.64035,75000000.0
2009-04-07 19:06:00,1.6403,1.64035,1.6401,1.6401,49400000.0
2009-04-07 19:07:00,1.6401,1.6409,1.6401,1.6407,119200000.0
2009-04-07 19:08:00,1.6407,1.6409,1.64045,1.6405,80600000.0
2009-04-07 19:09:00,1.64045,1.6405,1.63995,1.6404,73000000.0
2009-04-07 19:10:00,1.64035,1.64085,1.6403,1.64075,135200000.0
2009-04-07 19:11:00,1.6407,1.6411,1.6397,1.64005,165900000.0
2009-04-07 19:12:00,1.64005,1.64055,1.64005,1.6403,73600000.0
2009-04-07 19:13:00,1.6403,1.6404,1.63995,1.6402,89800000.0
2009-04-07 19:14:00,1.6402,1.64065,1.63985,1.64055,152200000.0
2009-04-07 19:15:00,1.64055,1.6408,1.64025,1.64075,87800000.0
2009-04-07 19:16:00,1.6407,1.641,1.64045,1.64075,128200000.0
2009-04-07 19:17:00,1.64095,1.64095,1.64075,1.6409,20400000.0
2009-04-07 19:18:00,1.64115,1.64145,1.6407,1.6413,68600000.0
2009-04-07 19:19:00,1.64135,1.64165,1.6412,1.64155,78400000.0
2009-04-07 19:20:00,1.64145,1.64145,1.64125,1.6413,41600000.0
2009-04-07 19:21:00,1.64145,1.64175,1.6413,1.6415,96400000.0
2009-04-07 19:22:00,1.64155,1.64155,1.64075,1.64075,111000000.0
2009-04-07 19:23:00,1.6406,1.6413,1.64055,1.64115,182600000.0
2009-04-07 19:24:00,1.6412,1.6415,1.64115,1.6414,128600000.0
2009-04-07 19:25:00,1.6414,1.6414,1.64095,1.6412,109200000.0
2009-04-07 19:26:00,1.6412,1.6414,1.641,1.6413,75600000.0
2009-04-07 19:27:00,1.6413,1.64165,1.6413,1.64155,61000000.0
2009-04-07 19:28:00,1.6416,1.64195,1.6415,1.64185,101200000.0
2009-04-07 19:29:00,1.64185,1.6419,1.6414,1.6414,69200000.0
2009-04-07 19:30:00,1.64135,1.6418,1.64125,1.6417,156000000.0
2009-04-07 19:31:00,1.64165,1.6419,1.6413,1.6413,110800000.0
2009-04-07 19:32:00,1.6413,1.6414,1.6409,1.64095,168600000.0
2009-04-07 19:33:00,1.64085,1.64115,1.6406,1.6408,195600000.0
2009-04-07 19:34:00,1.6408,1.64135,1.64075,1.64095,156000000.0
2009-04-07 19:35:00,1.64095,1.6418,1.64095,1.6416,52600000.0
2009-04-07 19:36:00,1.6415,1.6417,1.64095,1.6411,72200000.0
2009-04-07 19:37:00,1.64115,1.6412,1.6407,1.64085,108200000.0
2009-04-07 19:38:00,1.64075,1.64095,1.64065,1.64085,68000000.0
2009-04-07 19:39:00,1.6408,1.6409,1.64035,1.64045,115000000.0
2009-04-07 19:40:00,1.64045,1.64105,1.6404,1.64105,147000000.0
2009-04-07 19:41:00,1.64105,1.6412,1.641,1.64105,28800000.0
2009-04-07 19:42:00,1.64105,1.6411,1.6406,1.64065,42000000.0
2009-04-07 19:43:00,1.64065,1.6411,1.64065,1.641,48400000.0
2009-04-07 19:44:00,1.6413,1.6414,1.6408,1.64105,87600000.0
2009-04-07 19:45:00,1.64105,1.64105,1.64045,1.6407,105000000.0
2009-04-07 19:46:00,1.6408,1.64085,1.6406,1.64085,48400000.0
2009-04-07 19:47:00,1.6409,1.64095,1.6407,1.64085,48200000.0
2009-04-07 19:48:00,1.6408,1.6411,1.64065,1.64095,70000000.0
2009-04-07 19:49:00,1.64095,1.64155,1.64085,1.64145,87800000.0
2009-04-07 19:50:00,1.6415,1.6417,1.64135,1.64155,90400000.0
2009-04-07 19:51:00,1.64155,1.6417,1.64135,1.6416,129400000.0
2009-04-07 19:52:00,1.6416,1.6421,1.6416,1.64205,159200000.0
2009-04-07 19:53:00,1.64205,1.6422,1.64125,1.6421,123200000.0
2009-04-07 19:54:00,1.64225,1.6426,1.6418,1.6423,187200000.0
2009-04-07 19:55:00,1.64235,1.6425,1.642,1.64205,128000000.0
2009-04-07 19:56:00,1.64215,1.64215,1.64175,1.64185,104600000.0
2009-04-07 19:57:00,1.64185,1.6419,1.6416,1.64175,59600000.0
2009-04-07 19:58:00,1.6418,1.64225,1.64175,1.6419,112000000.0
2009-04-07 19:59:00,1.642,1.6422,1.6418,1.6418,119400000.0
2009-04-07 20:00:00,1.64195,1.64205,1.6416,1.6416,109800000.0
2009-04-07 20:01:00,1.6416,1.6417,1.6412,1.64125,112200000.0
2009-04-07 20:02:00,1.64125,1.6413,1.6411,1.6413,69200000.0
2009-04-07 20:03:00,1.64125,1.6415,1.6411,1.6412,119400000.0
2009-04-07 20:04:00,1.6412,1.64135,1.6409,1.64135,90600000.0
2009-04-07 20:05:00,1.64145,1.6416,1.6412,1.64155,57400000.0
2009-04-07 20:06:00,1.64135,1.6418,1.64135,1.6416,55000000.0
2009-04-07 20:07:00,1.6415,1.64205,1.6414,1.6419,86600000.0
2009-04-07 20:08:00,1.6419,1.64205,1.6417,1.64195,51400000.0
2009-04-07 20:09:00,1.6419,1.64215,1.6416,1.64175,96800000.0
2009-04-07 20:10:00,1.64175,1.64175,1.64155,1.6417,26600000.0
2009-04-07 20:11:00,1.6417,1.64185,1.64125,1.64165,133600000.0
2009-04-07 20:12:00,1.64165,1.6419,1.6416,1.64165,86800000.0
2009-04-07 20:13:00,1.64165,1.64175,1.6416,1.64165,47600000.0
2009-04-07 20:14:00,1.6416,1.64185,1.6415,1.64175,29000000.0
2009-04-07 20:15:00,1.6417,1.64185,1.6409,1.64155,96600000.0
2009-04-07 20:16:00,1.64155,1.64195,1.64145,1.64175,74800000.0
2009-04-07 20:17:00,1.64175,1.6421,1.6415,1.642,94200000.0
2009-04-07 20:18:00,1.642,1.642,1.64135,1.64155,64600000.0
2009-04-07 20:19:00,1.64155,1.64185,1.6414,1.64185,121000000.0
2009-04-07 20:20:00,1.6417,1.64175,1.6415,1.6416,49200000.0
2009-04-07 20:21:00,1.6416,1.64195,1.64135,1.6419,182800000.0
2009-04-07 20:22:00,1.64175,1.64195,1.64155,1.6417,62000000.0
2009-04-07 20:23:00,1.6416,1.64195,1.6416,1.6416,69800000.0
2009-04-07 20:24:00,1.6416,1.6418,1.64145,1.6417,88000000.0
2009-04-07 20:25:00,1.6417,1.6419,1.6416,1.6417,136400000.0
2009-04-07 20:26:00,1.64165,1.642,1.64165,1.64195,78400000.0
2009-04-07 20:27:00,1.64195,1.64205,1.64165,1.6417,103400000.0
2009-04-07 20:28:00,1.64175,1.64195,1.64175,1.6418,54800000.0
2009-04-07 20:29:00,1.64175,1.642,1.64175,1.64175,29000000.0
2009-04-07 20:30:00,1.6418,1.64215,1.6418,1.6419,83800000.0
2009-04-07 20:31:00,1.64195,1.64205,1.64185,1.642,26200000.0
2009-04-07 20:32:00,1.64195,1.64195,1.64155,1.64155,64800000.0
2009-04-07 20:33:00,1.64165,1.64165,1.6413,1.64145,79400000.0
2009-04-07 20:34:00,1.6414,1.64165,1.6414,1.64145,16600000.0
2009-04-07 20:35:00,1.64145,1.6416,1.6413,1.6416,68600000.0
2009-04-07 20:36:00,1.6416,1.6416,1.6414,1.6415,61200000.0
2009-04-07 20:37:00,1.64165,1.642,1.6416,1.642,38800000.0
2009-04-07 20:38:00,1.64205,1.64215,1.64185,1.64195,70600000.0
2009-04-07 20:39:00,1.64205,1.64215,1.6417,1.6418,73800000.0
2009-04-07 20:40:00,1.6418,1.64185,1.6415,1.64155,58200000.0
2009-04-07 20:41:00,1.64165,1.64165,1.64135,1.6415,88400000.0
2009-04-07 20:42:00,1.64145,1.64155,1.6412,1.64125,48800000.0
2009-04-07 20:43:00,1.64135,1.64155,1.64095,1.64095,58200000.0
2009-04-07 20:44:00,1.641,1.6411,1.6407,1.64085,48600000.0
2009-04-07 20:45:00,1.64075,1.64105,1.64075,1.64085,63600000.0
2009-04-07 20:46:00,1.64085,1.64105,1.6407,1.64095,42400000.0
2009-04-07 20:47:00,1.6409,1.641,1.64065,1.641,88600000.0
2009-04-07 20:48:00,1.64105,1.64115,1.64055,1.64065,116400000.0
2009-04-07 20:49:00,1.64065,1.64085,1.64055,1.64065,87600000.0
2009-04-07 20:50:00,1.6407,1.6411,1.6407,1.641,51200000.0
2009-04-07 20:51:00,1.6409,1.6413,1.6409,1.6411,40600000.0
2009-04-07 20:52:00,1.64115,1.64125,1.64085,1.6412,44800000.0
2009-04-07 20:53:00,1.6413,1.6413,1.64085,1.64105,122600000.0
2009-04-07 20:54:00,1.64105,1.6413,1.6409,1.64095,70600000.0
2009-04-07 20:55:00,1.64095,1.64095,1.64045,1.64055,73400000.0
2009-04-07 20:56:00,1.6407,1.64105,1.64025,1.64025,114800000.0
2009-04-07 20:57:00,1.64025,1.6407,1.64025,1.6404,48400000.0
2009-04-07 20:58:00,1.64055,1.64095,1.64045,1.6405,53600000.0
2009-04-07 20:59:00,1.64045,1.64045,1.63975,1.6399,75200000.0
2009-04-07 21:00:00,1.64,1.6404,1.63975,1.6404,93800000.0
2009-04-07 21:01:00,1.64055,1.6411,1.63985,1.6411,80200000.0
2009-04-07 21:02:00,1.64125,1.6413,1.6407,1.6408,48400000.0
2009-04-07 21:03:00,1.6405,1.64095,1.64035,1.64095,62600000.0
2009-04-07 21:04:00,1.6409,1.64105,1.64065,1.64105,88600000.0
2009-04-07 21:05:00,1.64105,1.6411,1.6409,1.64105,35800000.0
2009-04-07 21:06:00,1.6413,1.6423,1.6413,1.64185,123400000.0
2009-04-07 21:07:00,1.64185,1.64205,1.64185,1.64185,33800000.0
2009-04-07 21:08:00,1.64185,1.64195,1.6416,1.6418,47200000.0
2009-04-07 21:09:00,1.6417,1.6423,1.6417,1.6422,74400000.0
2009-04-07 21:10:00,1.6422,1.64235,1.6416,1.64195,229400000.0
2009-04-07 21:11:00,1.6416,1.6417,1.64045,1.6411,121200000.0
2009-04-07 21:12:00,1.64105,1.6419,1.64105,1.64145,94200000.0
2009-04-07 21:13:00,1.64155,1.6418,1.6413,1.6414,98000000.0
2009-04-07 21:14:00,1.6414,1.64175,1.6414,1.64165,78000000.0
2009-04-07 21:15:00,1.64165,1.64205,1.64165,1.6418,67600000.0
2009-04-07 21:16:00,1.64175,1.642,1.64165,1.6419,104000000.0
2009-04-07 21:17:00,1.6419,1.64205,1.6413,1.6414,249200000.0
2009-04-07 21:18:00,1.64155,1.64175,1.64125,1.6414,103600000.0
2009-04-07 21:19:00,1.64145,1.6424,1.64125,1.6424,191000000.0
2009-04-07 21:20:00,1.6424,1.64285,1.64165,1.64185,200400000.0
2009-04-07 21:21:00,1.64195,1.6424,1.64155,1.64185,178600000.0
2009-04-07 21:22:00,1.6418,1.64195,1.6413,1.64155,91400000.0
2009-04-07 21:23:00,1.6416,1.6418,1.6414,1.6417,47200000.0
2009-04-07 21:24:00,1.6417,1.64195,1.6415,1.64155,59400000.0
2009-04-07 21:25:00,1.64155,1.64215,1.64145,1.64175,133400000.0
2009-04-07 21:26:00,1.6418,1.6422,1.64175,1.6421,68000000.0
2009-04-07 21:27:00,1.64175,1.642,1.6415,1.64165,83600000.0
2009-04-07 21:28:00,1.64165,1.6418,1.64145,1.64145,39400000.0
2009-04-07 21:29:00,1.64125,1.64185,1.64115,1.64155,162200000.0
2009-04-07 21:30:00,1.64155,1.64155,1.6411,1.64125,100200000.0
2009-04-07 21:31:00,1.64125,1.64175,1.64125,1.64135,82800000.0
2009-04-07 21:32:00,1.64135,1.64165,1.64135,1.64135,71800000.0
2009-04-07 21:33:00,1.64135,1.64145,1.6412,1.6412,48000000.0
2009-04-07 21:34:00,1.6412,1.64195,1.6411,1.6415,142800000.0
2009-04-07 21:35:00,1.64145,1.6415,1.64075,1.6408,107600000.0
2009-04-07 21:36:00,1.6407,1.64085,1.64055,1.64055,71200000.0
2009-04-07 21:37:00,1.64055,1.6407,1.64035,1.6405,74000000.0
2009-04-07 21:38:00,1.6405,1.6408,1.64045,1.6407,82400000.0
2009-04-07 21:39:00,1.6408,1.6412,1.6406,1.6406,81800000.0
2009-04-07 21:40:00,1.6406,1.64085,1.6403,1.6407,123400000.0
2009-04-07 21:41:00,1.6408,1.6413,1.64065,1.641,124800000.0
2009-04-07 21:42:00,1.64095,1.6411,1.6405,1.64065,76400000.0
2009-04-07 21:43:00,1.64075,1.6408,1.6405,1.64065,114000000.0
2009-04-07 21:44:00,1.64065,1.64095,1.64025,1.64025,136200000.0
2009-04-07 21:45:00,1.64015,1.64055,1.64015,1.6403,92600000.0
2009-04-07 21:46:00,1.6403,1.64045,1.6401,1.6402,97400000.0
2009-04-07 21:47:00,1.6401,1.6405,1.6396,1.63965,171800000.0
2009-04-07 21:48:00,1.63975,1.6402,1.63975,1.6402,57400000.0
2009-04-07 21:49:00,1.64005,1.64015,1.6397,1.6401,130400000.0
2009-04-07 21:50:00,1.6401,1.6407,1.6399,1.64025,197600000.0
2009-04-07 21:51:00,1.6403,1.6404,1.63985,1.63985,111400000.0
2009-04-07 21:52:00,1.63985,1.64025,1.63955,1.63975,85800000.0
2009-04-07 21:53:00,1.6397,1.64015,1.63915,1.63915,160200000.0
2009-04-07 21:54:00,1.6393,1.63965,1.63915,1.63955,48200000.0
2009-04-07 21:55:00,1.6395,1.64085,1.6395,1.6402,154200000.0
2009-04-07 21:56:00,1.6403,1.64075,1.6397,1.64,118000000.0
2009-04-07 21:57:00,1.64055,1.6417,1.6403,1.64105,274200000.0
2009-04-07 21:58:00,1.64105,1.6419,1.64085,1.64145,99000000.0
2009-04-07 21:59:00,1.6416,1.64175,1.6414,1.6417,32400000.0
2009-04-07 22:00:00,1.6416,1.64225,1.64145,1.6419,133000000.0
2009-04-07 22:01:00,1.642,1.64225,1.6419,1.6419,45200000.0
2009-04-07 22:02:00,1.64195,1.64215,1.6417,1.64215,65600000.0
2009-04-07 22:03:00,1.6422,1.6425,1.64175,1.64205,75800000.0
2009-04-07 22:04:00,1.642,1.642,1.6415,1.64185,23800000.0
2009-04-07 22:05:00,1.64175,1.6419,1.6415,1.6419,48000000.0
2009-04-07 22:06:00,1.64185,1.642,1.64185,1.642,5600000.0
2009-04-07 22:07:00,1.6419,1.64285,1.6419,1.64275,71400000.0
2009-04-07 22:08:00,1.6425,1.6427,1.64165,1.64195,133800000.0
2009-04-07 22:09:00,1.64195,1.642,1.64155,1.64175,47400000.0
2009-04-07 22:10:00,1.6419,1.64195,1.64135,1.64155,65400000.0
2009-04-07 22:11:00,1.64165,1.64175,1.6416,1.6416,39800000.0
2009-04-07 22:12:00,1.6417,1.64175,1.6417,1.64175,3000000.0
2009-04-07 22:13:00,1.6417,1.64195,1.64145,1.6419,54600000.0
2009-04-07 22:14:00,1.642,1.6421,1.6417,1.6418,34400000.0
2009-04-07 22:15:00,1.6418,1.64195,1.6417,1.6417,32200000.0
2009-04-07 22:16:00,1.64175,1.642,1.6415,1.6415,59800000.0
2009-04-07 22:17:00,1.64145,1.64145,1.6414,1.64145,22600000.0
2009-04-07 22:18:00,1.64155,1.6416,1.64115,1.64125,27400000.0
2009-04-07 22:19:00,1.6413,1.6414,1.641,1.64125,25600000.0
2009-04-07 22:20:00,1.64125,1.64125,1.6408,1.64095,30600000.0
2009-04-07 22:21:00,1.6409,1.64105,1.6409,1.64105,34400000.0
2009-04-07 22:22:00,1.64085,1.64085,1.6406,1.64085,27600000.0
2009-04-07 22:23:00,1.64075,1.64075,1.64065,1.6407,44800000.0
2009-04-07 22:24:00,1.6411,1.6411,1.6407,1.64105,25600000.0
2009-04-07 22:25:00,1.641,1.641,1.641,1.641,2400000.0
2009-04-07 22:26:00,1.64105,1.64165,1.64105,1.64155,36400000.0
2009-04-07 22:27:00,1.64155,1.64225,1.64155,1.64225,20000000.0
2009-04-07 22:28:00,1.64225,1.64235,1.6421,1.6421,8400000.0
2009-04-07 22:29:00,1.64205,1.64205,1.6417,1.6419,36000000.0
2009-04-07 22:30:00,1.6419,1.64215,1.6419,1.6419,37800000.0
2009-04-07 22:31:00,1.6419,1.6419,1.64185,1.6419,12000000.0
2009-04-07 22:33:00,1.6419,1.64215,1.6419,1.64195,15600000.0
2009-04-07 22:34:00,1.64195,1.64205,1.6419,1.64195,28800000.0
2009-04-07 22:35:00,1.64195,1.642,1.6418,1.6419,39200000.0
2009-04-07 22:36:00,1.64195,1.64195,1.64185,1.64185,44800000.0
2009-04-07 22:37:00,1.64185,1.6421,1.64185,1.6419,32600000.0
2009-04-07 22:38:00,1.6419,1.64195,1.6418,1.6418,11800000.0
2009-04-07 22:39:00,1.64185,1.6419,1.6418,1.6418,24400000.0
2009-04-07 22:40:00,1.64175,1.64175,1.6417,1.6417,2400000.0
2009-04-07 22:41:00,1.64165,1.64175,1.6413,1.64145,15600000.0
2009-04-07 22:42:00,1.64145,1.6416,1.64125,1.64135,26800000.0
2009-04-07 22:43:00,1.6414,1.64165,1.64125,1.64165,21600000.0
2009-04-07 22:44:00,1.6419,1.6419,1.64175,1.6419,8400000.0
2009-04-07 22:45:00,1.64205,1.6422,1.6418,1.64205,30800000.0
2009-04-07 22:46:00,1.642,1.64215,1.6418,1.6419,24000000.0
2009-04-07 22:47:00,1.6419,1.64205,1.6419,1.642,29200000.0
2009-04-07 22:48:00,1.64205,1.64225,1.64175,1.64185,30400000.0
2009-04-07 22:49:00,1.64195,1.64195,1.6413,1.6415,23000000.0
2009-04-07 22:50:00,1.6416,1.64175,1.64115,1.6416,34400000.0
2009-04-07 22:51:00,1.6417,1.64185,1.6417,1.64185,12800000.0
2009-04-07 22:52:00,1.64185,1.6424,1.6416,1.64205,43400000.0
2009-04-07 22:53:00,1.64215,1.64215,1.64185,1.64185,34200000.0
2009-04-07 22:54:00,1.64185,1.64205,1.6417,1.642,25200000.0
2009-04-07 22:55:00,1.64205,1.6423,1.64175,1.64205,35400000.0
2009-04-07 22:56:00,1.64205,1.6427,1.6418,1.642,42200000.0
2009-04-07 22:57:00,1.6421,1.64235,1.64175,1.64175,42800000.0
2009-04-07 22:58:00,1.64185,1.64185,1.64145,1.6416,20000000.0
2009-04-07 22:59:00,1.6415,1.6417,1.64115,1.6413,37200000.0
2009-04-07 23:00:00,1.64127,1.64232,1.64127,1.64192,8600000.0
2009-04-07 23:01:00,1.64175,1.64215,1.64175,1.642,8600000.0
2009-04-07 23:02:00,1.64185,1.64205,1.64185,1.642,21800000.0
2009-04-07 23:03:00,1.642,1.6421,1.64165,1.6419,21000000.0
2009-04-07 23:04:00,1.64185,1.64185,1.6413,1.6413,25800000.0
2009-04-07 23:05:00,1.6413,1.64145,1.6413,1.64145,12400000.0
2009-04-07 23:06:00,1.64145,1.64145,1.64075,1.64085,39400000.0
2009-04-07 23:07:00,1.6411,1.64145,1.641,1.64105,40400000.0
2009-04-07 23:08:00,1.64105,1.6412,1.64105,1.6412,13400000.0
2009-04-07 23:09:00,1.6413,1.6413,1.64115,1.6412,8400000.0
2009-04-07 23:10:00,1.6412,1.64135,1.64085,1.64115,24800000.0
2009-04-07 23:11:00,1.6412,1.6412,1.6411,1.6411,12000000.0
2009-04-07 23:12:00,1.64089,1.64115,1.64084,1.64097,6800000.0
2009-04-07 23:13:00,1.64084,1.64084,1.64083,1.64083,6800000.0
2009-04-07 23:14:00,1.6411,1.6411,1.64095,1.64095,6800000.0
2009-04-07 23:15:00,1.641,1.64135,1.641,1.64135,7600000.0
2009-04-07 23:16:00,1.64115,1.64145,1.6408,1.64145,33600000.0
2009-04-07 23:17:00,1.64107,1.64112,1.64093,1.6411,14000000.0
2009-04-07 23:18:00,1.64155,1.64155,1.64085,1.64105,14000000.0
2009-04-07 23:19:00,1.64105,1.6414,1.64105,1.64125,26200000.0
2009-04-07 23:20:00,1.64115,1.6416,1.64085,1.6411,28600000.0
2009-04-07 23:21:00,1.6411,1.6412,1.641,1.641,25200000.0
2009-04-07 23:22:00,1.64115,1.64135,1.64115,1.64135,30400000.0
2009-04-07 23:23:00,1.6412,1.6416,1.6411,1.6411,23000000.0
2009-04-07 23:24:00,1.6411,1.64125,1.6411,1.6412,15200000.0
2009-04-07 23:25:00,1.6414,1.6414,1.6411,1.6412,36000000.0
2009-04-07 23:26:00,1.6412,1.6419,1.64105,1.64155,64600000.0
2009-04-07 23:27:00,1.64155,1.64155,1.6411,1.6413,13800000.0
2009-04-07 23:28:00,1.6412,1.64195,1.6411,1.6411,39200000.0
2009-04-07 23:29:00,1.6413,1.6414,1.6412,1.6412,38400000.0
2009-04-07 23:30:00,1.64135,1.64175,1.64115,1.64115,24600000.0
2009-04-07 23:31:00,1.64145,1.64155,1.64125,1.64125,11400000.0
2009-04-07 23:32:00,1.64175,1.64195,1.64175,1.64195,10200000.0
2009-04-07 23:33:00,1.64195,1.64195,1.6412,1.64125,31200000.0
2009-04-07 23:34:00,1.64115,1.64115,1.64115,1.64115,4000000.0
2009-04-07 23:35:00,1.64115,1.6412,1.64115,1.6412,16000000.0
2009-04-07 23:36:00,1.64105,1.64105,1.64095,1.64095,16000000.0
2009-04-07 23:37:00,1.6409,1.6409,1.6407,1.6407,40600000.0
2009-04-07 23:38:00,1.64065,1.64065,1.64045,1.64045,24000000.0
2009-04-07 23:39:00,1.64045,1.64075,1.64045,1.64075,27200000.0
2009-04-07 23:40:00,1.64085,1.6412,1.64025,1.641,27800000.0
2009-04-07 23:41:00,1.64095,1.64165,1.6409,1.64165,24400000.0
2009-04-07 23:42:00,1.6417,1.64195,1.6412,1.64195,30000000.0
2009-04-07 23:43:00,1.6421,1.64215,1.64205,1.64205,15600000.0
2009-04-07 23:44:00,1.64205,1.64215,1.64115,1.6413,47600000.0
2009-04-07 23:45:00,1.64125,1.6414,1.6409,1.64135,42600000.0
2009-04-07 23:46:00,1.6414,1.6414,1.64135,1.64135,2400000.0
2009-04-07 23:47:00,1.64135,1.64145,1.64135,1.64145,6000000.0
2009-04-07 23:48:00,1.64145,1.6417,1.64145,1.6417,10800000.0
2009-04-07 23:49:00,1.64165,1.64175,1.64145,1.64145,23800000.0
2009-04-07 23:50:00,1.64135,1.6418,1.64125,1.64175,24000000.0
2009-04-07 23:51:00,1.64185,1.6421,1.64185,1.64185,25800000.0
2009-04-07 23:52:00,1.64175,1.6418,1.64175,1.6418,4800000.0
2009-04-07 23:53:00,1.64195,1.64195,1.64145,1.64145,21200000.0
2009-04-07 23:54:00,1.64124,1.64132,1.64094,1.6412,4400000.0
2009-04-07 23:55:00,1.64155,1.6416,1.64155,1.6416,4400000.0
2009-04-07 23:56:00,1.6416,1.6417,1.6412,1.6413,56600000.0
2009-04-07 23:57:00,1.6413,1.6416,1.6412,1.64135,37400000.0
2009-04-07 23:58:00,1.64125,1.6415,1.64125,1.64135,15800000.0
2009-04-07 23:59:00,1.64135,1.64135,1.6404,1.6406,15200000.0
2009-04-08 00:00:00,1.6406,1.6406,1.6406,1.6406,1200000.0
2009-04-08 00:01:00,1.6407,1.6407,1.6406,1.6406,6200000.0
2009-04-08 00:02:00,1.6406,1.6408,1.6406,1.64075,19400000.0
2009-04-08 00:03:00,1.6407,1.64075,1.6407,1.64075,15600000.0
2009-04-08 00:04:00,1.64085,1.6422,1.6407,1.6422,16000000.0
2009-04-08 00:05:00,1.6425,1.6425,1.64245,1.64245,7000000.0
2009-04-08 00:06:00,1.6425,1.6425,1.6425,1.6425,2000000.0
2009-04-08 00:07:00,1.6425,1.6425,1.6425,1.6425,3000000.0
2009-04-08 00:08:00,1.6425,1.6425,1.64245,1.6425,12000000.0
2009-04-08 00:09:00,1.6425,1.6425,1.64155,1.6425,18000000.0
2009-04-08 00:10:00,1.6425,1.6425,1.6425,1.6425,6000000.0
2009-04-08 00:11:00,1.6425,1.6425,1.6425,1.6425,4000000.0
2009-04-08 00:12:00,1.6425,1.6425,1.6411,1.6413,17600000.0
2009-04-08 00:13:00,1.6413,1.64135,1.6413,1.64135,10800000.0
2009-04-08 00:14:00,1.6413,1.64145,1.64105,1.64115,23600000.0
2009-04-08 00:15:00,1.6411,1.6411,1.64105,1.64105,70600000.0
2009-04-08 00:16:00,1.64105,1.6413,1.641,1.6412,46000000.0
2009-04-08 00:17:00,1.6412,1.6414,1.6412,1.64125,14000000.0
2009-04-08 00:18:00,1.64125,1.64125,1.64015,1.64035,59200000.0
2009-04-08 00:19:00,1.64035,1.64085,1.64035,1.64055,47400000.0
2009-04-08 00:20:00,1.6405,1.6406,1.6405,1.6405,19800000.0
2009-04-08 00:21:00,1.6405,1.6406,1.6405,1.64055,16400000.0
2009-04-08 00:22:00,1.64055,1.6411,1.64055,1.6411,15200000.0
2009-04-08 00:23:00,1.6412,1.64125,1.64045,1.64055,70600000.0
2009-04-08 00:24:00,1.64045,1.64055,1.6398,1.64055,49800000.0
2009-04-08 00:25:00,1.64045,1.64055,1.64045,1.64055,20400000.0
2009-04-08 00:26:00,1.64055,1.64085,1.64045,1.64085,65600000.0
2009-04-08 00:27:00,1.641,1.6413,1.641,1.6412,32000000.0
2009-04-08 00:28:00,1.6412,1.6414,1.641,1.6413,53200000.0
2009-04-08 00:29:00,1.6414,1.6414,1.64105,1.64105,17800000.0
2009-04-08 00:30:00,1.6411,1.6411,1.6406,1.64075,21200000.0
2009-04-08 00:31:00,1.6409,1.64105,1.6409,1.64105,3800000.0
2009-04-08 00:32:00,1.64115,1.6415,1.6408,1.641,59000000.0
2009-04-08 00:33:00,1.641,1.641,1.64095,1.64095,5400000.0
2009-04-08 00:34:00,1.6409,1.641,1.6409,1.64095,14600000.0
2009-04-08 00:35:00,1.64095,1.6414,1.64095,1.641,57400000.0
2009-04-08 00:36:00,1.64095,1.64095,1.64085,1.64085,7800000.0
2009-04-08 00:37:00,1.64085,1.64125,1.64085,1.64115,11200000.0
2009-04-08 00:38:00,1.64105,1.64105,1.6407,1.6409,25600000.0
2009-04-08 00:39:00,1.6409,1.64105,1.6408,1.6408,30000000.0
2009-04-08 00:40:00,1.6408,1.64125,1.6408,1.64125,50400000.0
2009-04-08 00:41:00,1.64125,1.64135,1.6411,1.64125,18000000.0
2009-04-08 00:42:00,1.6413,1.64135,1.6412,1.64135,16800000.0
2009-04-08 00:43:00,1.64135,1.64135,1.64135,1.64135,8400000.0
2009-04-08 00:44:00,1.6413,1.6413,1.6412,1.64125,13200000.0
2009-04-08 00:45:00,1.6412,1.64135,1.6409,1.64105,32400000.0
2009-04-08 00:46:00,1.64105,1.6411,1.64095,1.64105,12000000.0
2009-04-08 00:47:00,1.64105,1.64115,1.64105,1.6411,9600000.0
2009-04-08 00:48:00,1.6411,1.64125,1.6411,1.6411,27600000.0
2009-04-08 00:49:00,1.6411,1.6411,1.641,1.641,15600000.0
2009-04-08 00:50:00,1.6411,1.64115,1.6411,1.6411,8400000.0
2009-04-08 00:51:00,1.6411,1.64115,1.6411,1.64115,6000000.0
2009-04-08 00:52:00,1.6411,1.6411,1.64095,1.64095,6000000.0
2009-04-08 00:53:00,1.64095,1.64095,1.64045,1.64055,96000000.0
2009-04-08 00:54:00,1.64055,1.64065,1.64055,1.64055,20800000.0
2009-04-08 00:55:00,1.64055,1.6407,1.6405,1.64065,23200000.0
2009-04-08 00:56:00,1.64075,1.64095,1.64075,1.64075,30000000.0
2009-04-08 00:57:00,1.64075,1.64115,1.64075,1.64105,27600000.0
2009-04-08 00:58:00,1.64105,1.6416,1.64105,1.6416,33600000.0
2009-04-08 00:59:00,1.64135,1.64165,1.64115,1.64145,106600000.0
2009-04-08 01:00:00,1.64165,1.64175,1.6413,1.64165,44000000.0
2009-04-08 01:01:00,1.64165,1.64165,1.6415,1.64165,9600000.0
2009-04-08 01:02:00,1.6416,1.64165,1.6416,1.64165,4800000.0
2009-04-08 01:03:00,1.6417,1.64175,1.64165,1.64175,14400000.0
2009-04-08 01:04:00,1.64175,1.64175,1.64175,1.64175,3600000.0
2009-04-08 01:05:00,1.64215,1.64215,1.6418,1.6418,16800000.0
2009-04-08 01:06:00,1.6418,1.64185,1.64165,1.6418,24000000.0
2009-04-08 01:07:00,1.6415,1.6415,1.64115,1.6412,22800000.0
2009-04-08 01:08:00,1.6412,1.6412,1.6411,1.6412,22800000.0
2009-04-08 01:09:00,1.64145,1.64145,1.6411,1.6411,12800000.0
2009-04-08 01:10:00,1.6412,1.64185,1.6412,1.6412,17600000.0
2009-04-08 01:11:00,1.6418,1.64195,1.64105,1.64125,17200000.0
2009-04-08 01:12:00,1.64125,1.64125,1.64115,1.64125,9600000.0
2009-04-08 01:13:00,1.64125,1.6413,1.64115,1.6413,10800000.0
2009-04-08 01:14:00,1.6413,1.64135,1.6413,1.6413,8400000.0
2009-04-08 01:15:00,1.6412,1.6412,1.64055,1.64065,44000000.0
2009-04-08 01:16:00,1.64065,1.6407,1.64065,1.6407,14400000.0
2009-04-08 01:17:00,1.6406,1.6406,1.64055,1.64055,26800000.0
2009-04-08 01:18:00,1.64055,1.64055,1.64055,1.64055,32000000.0
2009-04-08 01:19:00,1.64045,1.64075,1.64045,1.6407,49200000.0
2009-04-08 01:20:00,1.64075,1.64075,1.6407,1.64075,10800000.0
2009-04-08 01:21:00,1.6404,1.64045,1.64026,1.64026,6000000.0
2009-04-08 01:22:00,1.64035,1.64042,1.64025,1.64025,6000000.0
2009-04-08 01:23:00,1.6407,1.64075,1.6407,1.64075,6000000.0
2009-04-08 01:24:00,1.64075,1.64075,1.64075,1.64075,1200000.0
2009-04-08 01:25:00,1.6407,1.6408,1.6407,1.6408,3600000.0
2009-04-08 01:26:00,1.64085,1.641,1.64085,1.6409,13200000.0
2009-04-08 01:27:00,1.6406,1.64065,1.64052,1.64052,17000000.0
2009-04-08 01:28:00,1.6409,1.64145,1.6407,1.6408,17000000.0
2009-04-08 01:29:00,1.6406,1.6407,1.64035,1.6407,64000000.0
2009-04-08 01:30:00,1.64065,1.64105,1.64065,1.64105,16800000.0
2009-04-08 01:31:00,1.641,1.64105,1.6405,1.6405,14000000.0
2009-04-08 01:32:00,1.6406,1.6407,1.64055,1.64055,8000000.0
2009-04-08 01:33:00,1.64065,1.64075,1.64055,1.6407,20000000.0
2009-04-08 01:34:00,1.64065,1.64075,1.64045,1.64045,48000000.0
2009-04-08 01:35:00,1.64055,1.64055,1.64045,1.64055,61200000.0
2009-04-08 01:36:00,1.64055,1.64055,1.64045,1.64045,20400000.0
2009-04-08 01:37:00,1.64045,1.64055,1.64045,1.64055,20800000.0
2009-04-08 01:38:00,1.6406,1.64085,1.6405,1.64085,37200000.0
2009-04-08 01:39:00,1.6408,1.6412,1.64075,1.6412,18000000.0
2009-04-08 01:40:00,1.6413,1.6417,1.64055,1.64055,28800000.0
2009-04-08 01:41:00,1.64055,1.6406,1.64045,1.64055,77000000.0
2009-04-08 01:42:00,1.64055,1.6407,1.64055,1.64065,23200000.0
2009-04-08 01:43:00,1.64065,1.6409,1.64065,1.6408,12800000.0
2009-04-08 01:44:00,1.6408,1.6409,1.6407,1.6407,11600000.0
2009-04-08 01:45:00,1.6408,1.6409,1.6408,1.64085,8400000.0
2009-04-08 01:46:00,1.64085,1.64105,1.6408,1.64105,12000000.0
2009-04-08 01:47:00,1.64095,1.64095,1.64075,1.64075,14000000.0
2009-04-08 01:48:00,1.64065,1.6408,1.64065,1.6408,6000000.0
2009-04-08 01:49:00,1.6409,1.6409,1.6406,1.64065,14800000.0
2009-04-08 01:50:00,1.64055,1.64075,1.64055,1.64055,14800000.0
2009-04-08 01:51:00,1.64055,1.64055,1.64055,1.64055,42800000.0
2009-04-08 01:52:00,1.64,1.64045,1.64,1.64045,7200000.0
2009-04-08 01:53:00,1.64045,1.64055,1.64045,1.64055,14000000.0
2009-04-08 01:54:00,1.64055,1.64075,1.64045,1.64075,42000000.0
2009-04-08 01:55:00,1.64065,1.64075,1.64055,1.64065,37000000.0
2009-04-08 01:56:00,1.6405,1.64085,1.6405,1.64085,17600000.0
2009-04-08 01:57:00,1.64085,1.64085,1.64075,1.64085,84400000.0
2009-04-08 01:58:00,1.64085,1.641,1.64075,1.64085,38000000.0
2009-04-08 01:59:00,1.6409,1.641,1.64085,1.6409,15600000.0
2009-04-08 02:00:00,1.64085,1.6409,1.64075,1.64085,28400000.0
2009-04-08 02:01:00,1.64085,1.64085,1.63945,1.64085,223800000.0
2009-04-08 02:02:00,1.64085,1.64085,1.64085,1.64085,86400000.0
2009-04-08 02:03:00,1.64085,1.64085,1.64085,1.64085,38400000.0
2009-04-08 02:04:00,1.64085,1.6409,1.64075,1.64085,97200000.0
2009-04-08 02:05:00,1.64075,1.64085,1.64075,1.64085,74400000.0
2009-04-08 02:06:00,1.64085,1.64085,1.6401,1.64085,48500000.0
2009-04-08 02:07:00,1.63965,1.64085,1.63965,1.64085,128600000.0
2009-04-08 02:08:00,1.64085,1.64085,1.64075,1.64085,126000000.0
2009-04-08 02:09:00,1.63995,1.64085,1.63985,1.64085,176000000.0
2009-04-08 02:10:00,1.64085,1.64085,1.64075,1.64075,36800000.0
2009-04-08 02:11:00,1.64085,1.6409,1.64075,1.64075,48800000.0
2009-04-08 02:12:00,1.64085,1.64085,1.64085,1.64085,96000000.0
2009-04-08 02:13:00,1.64085,1.64105,1.64075,1.64095,141600000.0
2009-04-08 02:14:00,1.641,1.6413,1.64085,1.64085,91600000.0
2009-04-08 02:15:00,1.6409,1.6412,1.64085,1.6412,48800000.0
2009-04-08 02:16:00,1.64125,1.6418,1.6411,1.6411,33200000.0
2009-04-08 02:17:00,1.6411,1.6411,1.64075,1.64085,124000000.0
2009-04-08 02:18:00,1.64085,1.64085,1.64075,1.64085,70800000.0
2009-04-08 02:19:00,1.64085,1.64085,1.63995,1.63995,54000000.0
2009-04-08 02:20:00,1.6401,1.64085,1.63995,1.6401,116200000.0
2009-04-08 02:21:00,1.6401,1.64055,1.63925,1.64045,76200000.0
2009-04-08 02:22:00,1.64045,1.64065,1.6397,1.64005,48800000.0
2009-04-08 02:23:00,1.6401,1.64035,1.6399,1.6402,29600000.0
2009-04-08 02:24:00,1.6402,1.64035,1.6401,1.6401,36000000.0
2009-04-08 02:25:00,1.6401,1.6401,1.63745,1.6382,122400000.0
2009-04-08 02:26:00,1.6381,1.6392,1.63805,1.6382,104400000.0
2009-04-08 02:27:00,1.6378,1.63815,1.6369,1.63765,78800000.0
2009-04-08 02:28:00,1.63775,1.6379,1.6374,1.6376,68400000.0
2009-04-08 02:29:00,1.63765,1.63805,1.63765,1.63795,77200000.0
2009-04-08 02:30:00,1.638,1.6383,1.6377,1.6382,83200000.0
2009-04-08 02:31:00,1.63825,1.6383,1.6376,1.63795,116800000.0
2009-04-08 02:32:00,1.63795,1.638,1.6378,1.63785,28800000.0
2009-04-08 02:33:00,1.6379,1.6387,1.6379,1.6382,64000000.0
2009-04-08 02:34:00,1.6383,1.6386,1.63795,1.638,60800000.0
2009-04-08 02:35:00,1.63795,1.638,1.6371,1.63725,53200000.0
2009-04-08 02:36:00,1.63715,1.6375,1.6362,1.63645,81600000.0
2009-04-08 02:37:00,1.6364,1.63665,1.6349,1.63605,115200000.0
2009-04-08 02:38:00,1.6358,1.63675,1.6358,1.6364,82000000.0
2009-04-08 02:39:00,1.6364,1.63765,1.6363,1.63765,78400000.0
2009-04-08 02:40:00,1.63765,1.63785,1.63725,1.6374,66800000.0
2009-04-08 02:41:00,1.63755,1.63825,1.6374,1.6378,102800000.0
2009-04-08 02:42:00,1.6378,1.6391,1.6377,1.63835,79200000.0
2009-04-08 02:43:00,1.63825,1.63835,1.63735,1.63765,64800000.0
2009-04-08 02:44:00,1.6376,1.63835,1.6376,1.63835,33200000.0
2009-04-08 02:45:00,1.6385,1.6388,1.63835,1.63835,62400000.0
2009-04-08 02:46:00,1.63835,1.6389,1.63835,1.63885,25200000.0
2009-04-08 02:47:00,1.6389,1.6389,1.63825,1.63845,75200000.0
2009-04-08 02:48:00,1.63845,1.6386,1.63735,1.63755,56500000.0
2009-04-08 02:49:00,1.63765,1.63785,1.6374,1.6378,55200000.0
2009-04-08 02:50:00,1.6378,1.6383,1.6378,1.63805,44800000.0
2009-04-08 02:51:00,1.6381,1.6381,1.63755,1.6378,17200000.0
2009-04-08 02:52:00,1.6379,1.63795,1.63745,1.63755,30400000.0
2009-04-08 02:53:00,1.63765,1.6383,1.63645,1.6372,90000000.0
2009-04-08 02:54:00,1.63715,1.638,1.63705,1.63705,61600000.0
2009-04-08 02:55:00,1.6374,1.6374,1.6365,1.6371,84200000.0
2009-04-08 02:56:00,1.637,1.6373,1.6364,1.63725,99800000.0
2009-04-08 02:57:00,1.6371,1.63725,1.63705,1.6372,24000000.0
2009-04-08 02:58:00,1.6372,1.63725,1.6355,1.636,91800000.0
2009-04-08 02:59:00,1.63595,1.63745,1.63575,1.6374,87400000.0
2009-04-08 03:00:00,1.6373,1.63805,1.6372,1.6373,59600000.0
2009-04-08 03:01:00,1.6372,1.6373,1.63655,1.6367,56400000.0
2009-04-08 03:02:00,1.63675,1.637,1.63605,1.6367,58400000.0
2009-04-08 03:03:00,1.6366,1.6367,1.6362,1.63645,58000000.0
2009-04-08 03:04:00,1.6364,1.6369,1.6364,1.63675,53800000.0
2009-04-08 03:05:00,1.63675,1.6369,1.63605,1.63605,84400000.0
2009-04-08 03:06:00,1.63595,1.63615,1.63495,1.636,77200000.0
2009-04-08 03:07:00,1.63605,1.6368,1.63595,1.63675,66000000.0
2009-04-08 03:08:00,1.6367,1.6367,1.63595,1.6366,79800000.0
2009-04-08 03:09:00,1.63665,1.6374,1.6365,1.63665,80400000.0
2009-04-08 03:10:00,1.63675,1.63675,1.63545,1.6358,97800000.0
2009-04-08 03:11:00,1.63595,1.63665,1.6358,1.6364,81200000.0
2009-04-08 03:12:00,1.6364,1.63655,1.6358,1.63595,45200000.0
2009-04-08 03:13:00,1.63605,1.6368,1.63605,1.6364,45600000.0
2009-04-08 03:14:00,1.63655,1.63665,1.6365,1.63665,8400000.0
2009-04-08 03:15:00,1.6367,1.63685,1.63665,1.63675,30000000.0
2009-04-08 03:16:00,1.6367,1.63695,1.6367,1.63675,33600000.0
2009-04-08 03:17:00,1.6369,1.63745,1.6366,1.6372,82800000.0
2009-04-08 03:18:00,1.6372,1.6383,1.637,1.6381,75200000.0
2009-04-08 03:19:00,1.638,1.63805,1.6373,1.6378,37600000.0
2009-04-08 03:20:00,1.63785,1.63825,1.6378,1.63785,42000000.0
2009-04-08 03:21:00,1.6379,1.63885,1.63765,1.6388,37200000.0
2009-04-08 03:22:00,1.63895,1.63895,1.638,1.6382,68000000.0
2009-04-08 03:23:00,1.63835,1.63835,1.63825,1.6383,4800000.0
2009-04-08 03:24:00,1.63825,1.6386,1.6382,1.63835,18400000.0
2009-04-08 03:25:00,1.6384,1.6384,1.6379,1.63815,28000000.0
2009-04-08 03:26:00,1.63825,1.63825,1.638,1.638,14800000.0
2009-04-08 03:27:00,1.63805,1.63805,1.63695,1.6372,29600000.0
2009-04-08 03:28:00,1.6373,1.6374,1.637,1.6371,29600000.0
2009-04-08 03:29:00,1.6371,1.6372,1.6358,1.63635,32600000.0
2009-04-08 03:30:00,1.63645,1.63695,1.63485,1.63695,282200000.0
2009-04-08 03:31:00,1.6367,1.6371,1.6357,1.637,22200000.0
2009-04-08 03:32:00,1.63725,1.63725,1.63685,1.63685,30800000.0
2009-04-08 03:33:00,1.637,1.6374,1.6368,1.63735,19200000.0
2009-04-08 03:34:00,1.6374,1.6379,1.6374,1.63775,44400000.0
2009-04-08 03:35:00,1.6378,1.6382,1.63775,1.6382,11600000.0
2009-04-08 03:36:00,1.63835,1.6384,1.63715,1.6382,25600000.0
2009-04-08 03:37:00,1.6382,1.6382,1.6376,1.638,41200000.0
2009-04-08 03:38:00,1.63795,1.63795,1.6377,1.6377,4800000.0
2009-04-08 03:39:00,1.63775,1.6386,1.63735,1.6376,88800000.0
2009-04-08 03:40:00,1.63775,1.63775,1.6373,1.6374,189200000.0
2009-04-08 03:41:00,1.63755,1.63845,1.63675,1.63835,191400000.0
2009-04-08 03:42:00,1.6385,1.6386,1.6382,1.6383,28400000.0
2009-04-08 03:43:00,1.6384,1.63865,1.6384,1.63855,13200000.0
2009-04-08 03:44:00,1.63845,1.63845,1.63845,1.63845,4000000.0
2009-04-08 03:45:00,1.63855,1.63865,1.6385,1.63865,14400000.0
2009-04-08 03:46:00,1.6386,1.6386,1.63775,1.63825,38800000.0
2009-04-08 03:47:00,1.6383,1.6384,1.6382,1.63835,10800000.0
2009-04-08 03:48:00,1.6384,1.6384,1.63835,1.63835,10800000.0
2009-04-08 03:49:00,1.63815,1.6382,1.6373,1.6378,54000000.0
2009-04-08 03:50:00,1.6377,1.6377,1.63675,1.63755,81200000.0
2009-04-08 03:51:00,1.63755,1.6388,1.63755,1.6388,58000000.0
2009-04-08 03:52:00,1.63875,1.63885,1.63865,1.63875,12000000.0
2009-04-08 03:53:00,1.63865,1.63865,1.6373,1.63825,33600000.0
2009-04-08 03:54:00,1.63825,1.6387,1.6382,1.6387,10800000.0
2009-04-08 03:55:00,1.6388,1.6392,1.6388,1.63895,30800000.0
2009-04-08 03:56:00,1.639,1.63905,1.63815,1.63815,15600000.0
2009-04-08 03:57:00,1.63825,1.63825,1.6379,1.638,42600000.0
2009-04-08 03:58:00,1.638,1.6382,1.6377,1.6379,60000000.0
2009-04-08 03:59:00,1.63805,1.63855,1.63805,1.63855,26400000.0
2009-04-08 04:00:00,1.63845,1.6388,1.6377,1.638,105400000.0
2009-04-08 04:01:00,1.638,1.6384,1.638,1.6381,92800000.0
2009-04-08 04:02:00,1.6381,1.63815,1.63805,1.63805,58000000.0
2009-04-08 04:03:00,1.63795,1.63805,1.6378,1.6378,66200000.0
2009-04-08 04:04:00,1.6375,1.63785,1.6369,1.6378,94200000.0
2009-04-08 04:05:00,1.6378,1.6385,1.6375,1.6385,57200000.0
2009-04-08 04:06:00,1.63855,1.63875,1.6384,1.6385,30000000.0
2009-04-08 04:07:00,1.6384,1.6385,1.63815,1.63835,16800000.0
2009-04-08 04:08:00,1.6384,1.63845,1.63825,1.63845,18400000.0
2009-04-08 04:09:00,1.6382,1.6382,1.63755,1.6382,69000000.0
2009-04-08 04:10:00,1.63805,1.63815,1.6376,1.63785,49600000.0
2009-04-08 04:11:00,1.63795,1.63865,1.63705,1.63705,94400000.0
2009-04-08 04:12:00,1.63715,1.63725,1.6358,1.63605,93600000.0
2009-04-08 04:13:00,1.63605,1.63745,1.63605,1.637,79600000.0
2009-04-08 04:14:00,1.6371,1.63715,1.63635,1.637,48400000.0
2009-04-08 04:15:00,1.63715,1.6378,1.63715,1.63775,54000000.0
2009-04-08 04:16:00,1.63775,1.63775,1.63715,1.6373,32000000.0
2009-04-08 04:17:00,1.6374,1.63755,1.6371,1.6371,58800000.0
2009-04-08 04:18:00,1.6372,1.6376,1.63715,1.63745,36800000.0
2009-04-08 04:19:00,1.63755,1.63815,1.63755,1.63815,34400000.0
2009-04-08 04:20:00,1.63815,1.63875,1.63795,1.63855,84800000.0
2009-04-08 04:21:00,1.63855,1.63855,1.6382,1.6385,70800000.0
2009-04-08 04:22:00,1.6384,1.63875,1.63825,1.6384,53200000.0
2009-04-08 04:23:00,1.6385,1.6385,1.6375,1.6377,73200000.0
2009-04-08 04:24:00,1.6378,1.6378,1.63755,1.63765,40000000.0
2009-04-08 04:25:00,1.63755,1.63775,1.6372,1.63765,49000000.0
2009-04-08 04:26:00,1.6377,1.63845,1.63745,1.63835,71400000.0
2009-04-08 04:27:00,1.6383,1.6384,1.63725,1.6376,105400000.0
2009-04-08 04:28:00,1.6376,1.6384,1.6373,1.6384,70800000.0
2009-04-08 04:29:00,1.6384,1.639,1.63835,1.639,78600000.0
2009-04-08 04:30:00,1.639,1.639,1.63825,1.63825,60800000.0
2009-04-08 04:31:00,1.63825,1.6384,1.6382,1.63825,13600000.0
2009-04-08 04:32:00,1.63825,1.63835,1.637,1.6373,84800000.0
2009-04-08 04:33:00,1.6373,1.63795,1.6373,1.6377,57600000.0
2009-04-08 04:34:00,1.63775,1.6387,1.6377,1.63865,157600000.0
2009-04-08 04:35:00,1.6387,1.6388,1.63835,1.63845,72000000.0
2009-04-08 04:36:00,1.63845,1.6388,1.63785,1.6383,41600000.0
2009-04-08 04:37:00,1.6383,1.63845,1.63785,1.63785,48000000.0
2009-04-08 04:38:00,1.6378,1.6379,1.63655,1.63665,129200000.0
2009-04-08 04:39:00,1.63665,1.63745,1.63665,1.63745,145600000.0
2009-04-08 04:40:00,1.6376,1.6378,1.6375,1.6378,64800000.0
2009-04-08 04:41:00,1.63775,1.63805,1.6377,1.63805,29200000.0
2009-04-08 04:42:00,1.6381,1.6387,1.6381,1.63825,46400000.0
2009-04-08 04:43:00,1.6383,1.6386,1.638,1.63855,69600000.0
2009-04-08 04:44:00,1.6387,1.6394,1.6377,1.6394,170000000.0
2009-04-08 04:45:00,1.63935,1.64045,1.63905,1.63925,87600000.0
2009-04-08 04:46:00,1.6392,1.6398,1.6392,1.63955,67600000.0
2009-04-08 04:47:00,1.63965,1.6399,1.63905,1.63905,64600000.0
2009-04-08 04:48:00,1.6391,1.6398,1.63885,1.63975,120400000.0
2009-04-08 04:49:00,1.6398,1.64015,1.63905,1.6401,68800000.0
2009-04-08 04:50:00,1.64025,1.6408,1.63925,1.6393,93000000.0
2009-04-08 04:51:00,1.63925,1.6399,1.63905,1.6394,27200000.0
2009-04-08 04:52:00,1.63935,1.64,1.63935,1.63985,28600000.0
2009-04-08 04:53:00,1.6397,1.63975,1.63905,1.6391,58800000.0
2009-04-08 04:54:00,1.639,1.639,1.6379,1.63875,139200000.0
2009-04-08 04:55:00,1.6389,1.63945,1.6387,1.63925,62000000.0
2009-04-08 04:56:00,1.63905,1.6394,1.63835,1.6392,82400000.0
2009-04-08 04:57:00,1.63935,1.63975,1.6386,1.63945,78800000.0
2009-04-08 04:58:00,1.639,1.63925,1.6388,1.63885,32000000.0
2009-04-08 04:59:00,1.63885,1.63965,1.6382,1.63845,51800000.0
2009-04-08 05:00:00,1.6383,1.6391,1.6382,1.63885,63400000.0
2009-04-08 05:01:00,1.63895,1.64005,1.63885,1.6393,95400000.0
2009-04-08 05:02:00,1.63935,1.6396,1.6385,1.63915,74800000.0
2009-04-08 05:03:00,1.63915,1.63995,1.6385,1.63955,101800000.0
2009-04-08 05:04:00,1.6394,1.6394,1.63875,1.6391,44600000.0
2009-04-08 05:05:00,1.63905,1.6392,1.63855,1.63885,27600000.0
2009-04-08 05:06:00,1.63885,1.6392,1.63865,1.639,116200000.0
2009-04-08 05:07:00,1.6389,1.63935,1.6386,1.6386,60800000.0
2009-04-08 05:08:00,1.6386,1.6389,1.63845,1.63885,94000000.0
2009-04-08 05:09:00,1.639,1.6396,1.63825,1.6394,115600000.0
2009-04-08 05:10:00,1.6394,1.63945,1.63905,1.63915,132400000.0
2009-04-08 05:11:00,1.6393,1.6393,1.6389,1.63905,50800000.0
2009-04-08 05:12:00,1.63905,1.6393,1.63875,1.63905,60400000.0
2009-04-08 05:13:00,1.6392,1.63955,1.63885,1.63915,83800000.0
2009-04-08 05:14:00,1.63915,1.63925,1.63915,1.63915,10800000.0
2009-04-08 05:15:00,1.63905,1.6391,1.63875,1.6389,28800000.0
2009-04-08 05:16:00,1.63895,1.63895,1.6389,1.6389,4800000.0
2009-04-08 05:17:00,1.63895,1.6392,1.63895,1.6392,15600000.0
2009-04-08 05:18:00,1.6392,1.6404,1.63915,1.6404,42200000.0
2009-04-08 05:19:00,1.64055,1.64075,1.64005,1.64005,27600000.0
2009-04-08 05:20:00,1.6399,1.6399,1.63925,1.63935,63000000.0
2009-04-08 05:21:00,1.63935,1.63975,1.6393,1.63935,24000000.0
2009-04-08 05:22:00,1.63895,1.6396,1.6388,1.6391,159200000.0
2009-04-08 05:23:00,1.6394,1.6404,1.63935,1.6401,92800000.0
2009-04-08 05:24:00,1.64,1.6402,1.63985,1.6399,39600000.0
2009-04-08 05:25:00,1.63985,1.6399,1.6395,1.63965,68000000.0
2009-04-08 05:26:00,1.63975,1.6399,1.63965,1.6399,49200000.0
2009-04-08 05:27:00,1.64005,1.6403,1.63925,1.6394,100200000.0
2009-04-08 05:28:00,1.6394,1.6395,1.63925,1.6394,59000000.0
2009-04-08 05:29:00,1.6394,1.64005,1.6393,1.6399,36800000.0
2009-04-08 05:30:00,1.64015,1.6407,1.63995,1.6407,21200000.0
2009-04-08 05:31:00,1.64065,1.64065,1.64015,1.6402,6400000.0
2009-04-08 05:32:00,1.6399,1.64035,1.63905,1.63985,74800000.0
2009-04-08 05:33:00,1.63985,1.63985,1.639,1.6391,34800000.0
2009-04-08 05:34:00,1.63895,1.63895,1.63775,1.63775,69800000.0
2009-04-08 05:35:00,1.6378,1.638,1.6377,1.63795,33600000.0
2009-04-08 05:36:00,1.638,1.63825,1.638,1.63805,35800000.0
2009-04-08 05:37:00,1.638,1.638,1.63705,1.63755,114800000.0
2009-04-08 05:38:00,1.6375,1.6379,1.6371,1.6379,62800000.0
2009-04-08 05:39:00,1.638,1.63835,1.638,1.6383,39600000.0
2009-04-08 05:40:00,1.63835,1.63835,1.6382,1.63825,21600000.0
2009-04-08 05:41:00,1.63835,1.6391,1.63835,1.6391,34800000.0
2009-04-08 05:42:00,1.639,1.64005,1.6384,1.64005,62000000.0
2009-04-08 05:43:00,1.64005,1.6406,1.63995,1.64055,37200000.0
2009-04-08 05:44:00,1.6404,1.6404,1.64,1.64015,16800000.0
2009-04-08 05:45:00,1.64035,1.6405,1.64,1.6405,20000000.0
2009-04-08 05:46:00,1.6405,1.64085,1.6401,1.6404,79400000.0
2009-04-08 05:47:00,1.64035,1.6404,1.64005,1.6401,16000000.0
2009-04-08 05:48:00,1.64015,1.64025,1.63995,1.64,14600000.0
2009-04-08 05:49:00,1.63995,1.64,1.6398,1.63995,12400000.0
2009-04-08 05:50:00,1.6401,1.6405,1.64,1.64005,29200000.0
2009-04-08 05:51:00,1.64015,1.64055,1.6401,1.6404,37200000.0
2009-04-08 05:52:00,1.64055,1.64065,1.64055,1.6406,8800000.0
2009-04-08 05:53:00,1.6405,1.64055,1.6403,1.6405,15600000.0
2009-04-08 05:54:00,1.6406,1.64075,1.63975,1.64015,34800000.0
2009-04-08 05:55:00,1.6402,1.6402,1.6397,1.63975,18800000.0
2009-04-08 05:56:00,1.63975,1.63975,1.6396,1.63965,9800000.0
2009-04-08 05:57:00,1.63975,1.6398,1.6397,1.6397,10400000.0
2009-04-08 05:58:00,1.6397,1.6397,1.63955,1.63955,4400000.0
2009-04-08 05:59:00,1.63955,1.6397,1.63885,1.63885,9200000.0
2009-04-08 06:00:00,1.639,1.63975,1.63825,1.63975,25000000.0
2009-04-08 06:01:00,1.6398,1.64015,1.63975,1.64005,29200000.0
2009-04-08 06:02:00,1.6401,1.6402,1.63995,1.63995,12800000.0
2009-04-08 06:03:00,1.63985,1.6402,1.6397,1.6402,12400000.0
2009-04-08 06:04:00,1.64005,1.6403,1.63975,1.6399,18800000.0
2009-04-08 06:05:00,1.63985,1.6402,1.63985,1.64015,8000000.0
2009-04-08 06:06:00,1.64015,1.6402,1.63995,1.64015,9600000.0
2009-04-08 06:07:00,1.6403,1.6404,1.63975,1.63975,36000000.0
2009-04-08 06:08:00,1.6397,1.63975,1.6393,1.63975,23200000.0
2009-04-08 06:09:00,1.6399,1.6399,1.63975,1.63975,6000000.0
2009-04-08 06:10:00,1.63985,1.6406,1.63975,1.6405,45400000.0
2009-04-08 06:11:00,1.6406,1.6408,1.6401,1.6405,43400000.0
2009-04-08 06:12:00,1.6405,1.6405,1.63975,1.63975,34400000.0
2009-04-08 06:13:00,1.6399,1.64,1.6398,1.6399,38400000.0
2009-04-08 06:14:00,1.63995,1.64005,1.6398,1.6398,33000000.0
2009-04-08 06:15:00,1.6398,1.64015,1.6398,1.6401,16000000.0
2009-04-08 06:16:00,1.64,1.6402,1.6398,1.6398,41000000.0
2009-04-08 06:17:00,1.6399,1.6404,1.63975,1.6403,40600000.0
2009-04-08 06:18:00,1.6403,1.6403,1.6397,1.6397,14800000.0
2009-04-08 06:19:00,1.63985,1.64025,1.6398,1.6398,49500000.0
2009-04-08 06:20:00,1.6399,1.64085,1.6398,1.64075,61200000.0
2009-04-08 06:21:00,1.6407,1.6408,1.63935,1.6394,80000000.0
2009-04-08 06:22:00,1.63945,1.6404,1.63945,1.6403,75000000.0
2009-04-08 06:23:00,1.64025,1.6404,1.6393,1.63945,110400000.0
2009-04-08 06:24:00,1.64,1.64035,1.6392,1.63965,66200000.0
2009-04-08 06:25:00,1.6396,1.6397,1.63865,1.6396,55200000.0
2009-04-08 06:26:00,1.6396,1.64005,1.6396,1.6399,23600000.0
2009-04-08 06:27:00,1.63995,1.64015,1.63995,1.64015,9600000.0
2009-04-08 06:28:00,1.6402,1.6403,1.6399,1.63995,12000000.0
2009-04-08 06:29:00,1.6399,1.6399,1.63965,1.6398,31200000.0
2009-04-08 06:30:00,1.63975,1.63985,1.63945,1.63985,37200000.0
2009-04-08 06:31:00,1.6398,1.6399,1.6397,1.63985,24000000.0
2009-04-08 06:32:00,1.6399,1.6399,1.6399,1.6399,6000000.0
2009-04-08 06:33:00,1.63985,1.64045,1.63985,1.64045,7200000.0
2009-04-08 06:34:00,1.6402,1.6404,1.64015,1.64025,30800000.0
2009-04-08 06:35:00,1.64025,1.64025,1.6379,1.63885,112000000.0
2009-04-08 06:36:00,1.6388,1.639,1.63715,1.63735,194400000.0
2009-04-08 06:37:00,1.63735,1.63755,1.63675,1.63745,126000000.0
2009-04-08 06:38:00,1.63755,1.6385,1.63725,1.6374,98600000.0
2009-04-08 06:39:00,1.63745,1.6382,1.63655,1.6377,157600000.0
2009-04-08 06:40:00,1.6377,1.6377,1.6372,1.63745,114400000.0
2009-04-08 06:41:00,1.63745,1.6382,1.63715,1.6382,90000000.0
2009-04-08 06:42:00,1.6382,1.639,1.638,1.6384,69600000.0
2009-04-08 06:43:00,1.6383,1.6383,1.638,1.638,47600000.0
2009-04-08 06:44:00,1.6379,1.6388,1.63775,1.6388,82400000.0
2009-04-08 06:45:00,1.63875,1.63925,1.6384,1.6389,41200000.0
2009-04-08 06:46:00,1.639,1.639,1.6382,1.639,68800000.0
2009-04-08 06:47:00,1.639,1.6391,1.6389,1.63895,45600000.0
2009-04-08 06:48:00,1.63895,1.6391,1.63865,1.63865,43200000.0
2009-04-08 06:49:00,1.6386,1.63895,1.6384,1.63865,63200000.0
2009-04-08 06:50:00,1.6386,1.63865,1.63695,1.6373,101600000.0
2009-04-08 06:51:00,1.63735,1.6386,1.6372,1.63855,65200000.0
2009-04-08 06:52:00,1.6386,1.6387,1.6377,1.6381,66400000.0
2009-04-08 06:53:00,1.63805,1.63815,1.63755,1.63795,109400000.0
2009-04-08 06:54:00,1.6379,1.6386,1.63775,1.6381,85200000.0
2009-04-08 06:55:00,1.63815,1.6384,1.6377,1.638,52400000.0
2009-04-08 06:56:00,1.638,1.63855,1.638,1.6383,71200000.0
2009-04-08 06:57:00,1.6382,1.6383,1.6379,1.63805,74000000.0
2009-04-08 06:58:00,1.6382,1.6383,1.6377,1.6379,81600000.0
2009-04-08 06:59:00,1.6379,1.6381,1.63775,1.6381,29200000.0
2009-04-08 07:00:00,1.63815,1.63845,1.63815,1.6382,48800000.0
2009-04-08 07:01:00,1.63835,1.6388,1.63815,1.6386,60400000.0
2009-04-08 07:02:00,1.63865,1.6388,1.63835,1.6388,48000000.0
2009-04-08 07:03:00,1.6388,1.63955,1.63875,1.63955,36800000.0
2009-04-08 07:04:00,1.63965,1.63965,1.63865,1.639,75200000.0
2009-04-08 07:05:00,1.6391,1.63925,1.639,1.6392,47200000.0
2009-04-08 07:06:00,1.63915,1.63915,1.63865,1.6389,72000000.0
2009-04-08 07:07:00,1.6389,1.63895,1.63875,1.6389,29600000.0
2009-04-08 07:08:00,1.6388,1.63925,1.63865,1.6391,56000000.0
2009-04-08 07:09:00,1.639,1.63905,1.6383,1.63885,49200000.0
2009-04-08 07:10:00,1.63875,1.6388,1.638,1.63835,130000000.0
2009-04-08 07:11:00,1.6384,1.6387,1.63705,1.63705,166000000.0
2009-04-08 07:12:00,1.637,1.63815,1.63685,1.63795,127800000.0
2009-04-08 07:13:00,1.6381,1.6381,1.63735,1.6378,74800000.0
2009-04-08 07:14:00,1.6379,1.6379,1.63765,1.6377,21600000.0
2009-04-08 07:15:00,1.6376,1.6377,1.63735,1.6374,13200000.0
2009-04-08 07:16:00,1.63745,1.63775,1.63745,1.6375,43200000.0
2009-04-08 07:17:00,1.6375,1.6375,1.63735,1.63745,22800000.0
2009-04-08 07:18:00,1.63745,1.63795,1.63745,1.6378,44000000.0
2009-04-08 07:19:00,1.63785,1.63795,1.6378,1.63795,26400000.0
2009-04-08 07:20:00,1.638,1.638,1.63745,1.63745,25200000.0
2009-04-08 07:21:00,1.63745,1.6376,1.63745,1.63755,26400000.0
2009-04-08 07:22:00,1.6376,1.6387,1.6375,1.6384,62000000.0
2009-04-08 07:23:00,1.6384,1.63875,1.6375,1.6387,89000000.0
2009-04-08 07:24:00,1.63865,1.6387,1.6374,1.63785,134400000.0
2009-04-08 07:25:00,1.6383,1.6387,1.6383,1.63855,54000000.0
2009-04-08 07:26:00,1.63855,1.63855,1.63815,1.6385,46400000.0
2009-04-08 07:27:00,1.63845,1.63845,1.63765,1.63775,64800000.0
2009-04-08 07:28:00,1.6378,1.6378,1.63705,1.6372,214600000.0
2009-04-08 07:29:00,1.6372,1.63735,1.63705,1.6373,122800000.0
2009-04-08 07:30:00,1.6373,1.63765,1.63695,1.63735,148200000.0
2009-04-08 07:31:00,1.63735,1.6376,1.63715,1.63745,83000000.0
2009-04-08 07:32:00,1.6375,1.638,1.6375,1.63785,62400000.0
2009-04-08 07:33:00,1.6379,1.63795,1.6376,1.6379,132200000.0
2009-04-08 07:34:00,1.6379,1.63835,1.63765,1.63785,145800000.0
2009-04-08 07:35:00,1.6378,1.639,1.63775,1.639,65200000.0
2009-04-08 07:36:00,1.63905,1.63915,1.63865,1.6388,40000000.0
2009-04-08 07:37:00,1.6387,1.6392,1.63845,1.6389,60400000.0
2009-04-08 07:38:00,1.6388,1.63895,1.6382,1.63895,48000000.0
2009-04-08 07:39:00,1.639,1.6393,1.639,1.63925,20800000.0
2009-04-08 07:40:00,1.6392,1.6392,1.63855,1.639,77400000.0
2009-04-08 07:41:00,1.639,1.6396,1.63895,1.6396,47200000.0
2009-04-08 07:42:00,1.6394,1.63945,1.63895,1.63935,62000000.0
2009-04-08 07:43:00,1.63945,1.63965,1.6391,1.63955,63600000.0
2009-04-08 07:44:00,1.6396,1.6397,1.6393,1.63935,57600000.0
2009-04-08 07:45:00,1.6393,1.63945,1.6393,1.6393,20800000.0
2009-04-08 07:46:00,1.6392,1.6392,1.6384,1.63855,66000000.0
2009-04-08 07:47:00,1.63845,1.6394,1.63845,1.63905,79200000.0
2009-04-08 07:48:00,1.6392,1.6397,1.6391,1.6391,91000000.0
2009-04-08 07:49:00,1.63905,1.6396,1.6387,1.63955,90800000.0
2009-04-08 07:50:00,1.63945,1.6398,1.6393,1.6396,87600000.0
2009-04-08 07:51:00,1.63955,1.64005,1.639,1.63925,78200000.0
2009-04-08 07:52:00,1.6393,1.63945,1.63915,1.6393,54400000.0
2009-04-08 07:53:00,1.63925,1.63925,1.63835,1.6388,76000000.0
2009-04-08 07:54:00,1.63875,1.6389,1.63855,1.6388,65600000.0
2009-04-08 07:55:00,1.63875,1.6394,1.6387,1.6392,102600000.0
2009-04-08 07:56:00,1.63915,1.6392,1.6386,1.6391,88600000.0
2009-04-08 07:57:00,1.63905,1.6397,1.63895,1.63955,66800000.0
2009-04-08 07:58:00,1.6395,1.6399,1.6395,1.6398,54400000.0
2009-04-08 07:59:00,1.63985,1.64025,1.63975,1.63995,56400000.0
2009-04-08 08:00:00,1.63995,1.64015,1.6398,1.63995,67600000.0
2009-04-08 08:01:00,1.6398,1.64025,1.6397,1.64025,48400000.0
2009-04-08 08:02:00,1.64025,1.6405,1.64015,1.64015,43600000.0
2009-04-08 08:03:00,1.6402,1.64045,1.6402,1.64035,34000000.0
2009-04-08 08:04:00,1.64045,1.64055,1.64,1.6404,62400000.0
2009-04-08 08:05:00,1.6403,1.64115,1.63985,1.64095,69200000.0
2009-04-08 08:06:00,1.6408,1.6408,1.64005,1.64005,73000000.0
2009-04-08 08:07:00,1.63995,1.64075,1.6399,1.6405,62800000.0
2009-04-08 08:08:00,1.64045,1.6408,1.6397,1.64035,86400000.0
2009-04-08 08:09:00,1.6402,1.64085,1.64015,1.64085,63200000.0
2009-04-08 08:10:00,1.6408,1.6413,1.6406,1.64105,127400000.0
2009-04-08 08:11:00,1.641,1.6412,1.6404,1.64055,145800000.0
2009-04-08 08:12:00,1.64055,1.64125,1.63995,1.63995,125000000.0
2009-04-08 08:13:00,1.6403,1.64145,1.64,1.64035,166200000.0
2009-04-08 08:14:00,1.6403,1.64085,1.6403,1.6408,106800000.0
2009-04-08 08:15:00,1.64085,1.6414,1.6408,1.64085,46200000.0
2009-04-08 08:16:00,1.6406,1.6409,1.64005,1.6401,129200000.0
2009-04-08 08:17:00,1.64005,1.6401,1.6395,1.64005,148200000.0
2009-04-08 08:18:00,1.64005,1.6419,1.6396,1.6406,154600000.0
2009-04-08 08:19:00,1.64055,1.641,1.64015,1.64075,158400000.0
2009-04-08 08:20:00,1.64075,1.64075,1.6397,1.63985,72400000.0
2009-04-08 08:21:00,1.63985,1.64035,1.63985,1.64025,144600000.0
2009-04-08 08:22:00,1.64025,1.64065,1.6398,1.63985,141200000.0
2009-04-08 08:23:00,1.63985,1.63995,1.63985,1.6399,64800000.0
2009-04-08 08:24:00,1.64,1.6411,1.63975,1.63985,95200000.0
2009-04-08 08:25:00,1.63985,1.64045,1.63845,1.63945,130600000.0
2009-04-08 08:26:00,1.63945,1.6407,1.63945,1.6398,135800000.0
2009-04-08 08:27:00,1.6398,1.642,1.6398,1.64145,172600000.0
2009-04-08 08:28:00,1.6414,1.6416,1.63845,1.63965,281200000.0
2009-04-08 08:29:00,1.6397,1.6402,1.639,1.63935,233600000.0
2009-04-08 08:30:00,1.6393,1.641,1.63855,1.64035,175800000.0
2009-04-08 08:31:00,1.64045,1.6408,1.64015,1.64075,119600000.0
2009-04-08 08:32:00,1.64075,1.6411,1.64045,1.64065,156400000.0
2009-04-08 08:33:00,1.6407,1.6409,1.64065,1.64085,85000000.0
2009-04-08 08:34:00,1.6408,1.6408,1.63925,1.63925,99800000.0
2009-04-08 08:35:00,1.6392,1.6393,1.638,1.63845,164000000.0
2009-04-08 08:36:00,1.63845,1.6387,1.63815,1.6386,113000000.0
2009-04-08 08:37:00,1.6386,1.63905,1.6386,1.6389,111200000.0
2009-04-08 08:38:00,1.63885,1.63955,1.6388,1.63925,170800000.0
2009-04-08 08:39:00,1.6393,1.63955,1.63875,1.63955,139400000.0
2009-04-08 08:40:00,1.6396,1.6402,1.6396,1.63985,150800000.0
2009-04-08 08:41:00,1.6398,1.63985,1.63905,1.63915,190400000.0
2009-04-08 08:42:00,1.6391,1.6395,1.63895,1.63895,151000000.0
2009-04-08 08:43:00,1.63895,1.63905,1.6378,1.6378,123800000.0
2009-04-08 08:44:00,1.6378,1.6392,1.6376,1.63785,176200000.0
2009-04-08 08:45:00,1.63785,1.63845,1.63755,1.63835,157600000.0
2009-04-08 08:46:00,1.63835,1.63835,1.637,1.63775,147000000.0
2009-04-08 08:47:00,1.63785,1.63835,1.63755,1.6378,127600000.0
2009-04-08 08:48:00,1.63785,1.6386,1.6371,1.63715,193400000.0
2009-04-08 08:49:00,1.6368,1.63715,1.63585,1.63605,239600000.0
2009-04-08 08:50:00,1.636,1.63655,1.63575,1.63615,182600000.0
2009-04-08 08:51:00,1.6362,1.6374,1.6361,1.6374,124600000.0
2009-04-08 08:52:00,1.6374,1.6376,1.6367,1.63705,130600000.0
2009-04-08 08:53:00,1.63705,1.63725,1.63665,1.63685,192600000.0
2009-04-08 08:54:00,1.6369,1.6372,1.6361,1.6361,143800000.0
2009-04-08 08:55:00,1.63605,1.6366,1.6342,1.6366,164200000.0
2009-04-08 08:56:00,1.6367,1.6367,1.63595,1.6365,136800000.0
2009-04-08 08:57:00,1.63665,1.63675,1.63585,1.63595,119800000.0
2009-04-08 08:58:00,1.6362,1.63685,1.6362,1.63675,121400000.0
2009-04-08 08:59:00,1.63675,1.63675,1.63615,1.63635,88400000.0
2009-04-08 09:00:00,1.63635,1.63725,1.6363,1.63705,148200000.0
2009-04-08 09:01:00,1.63715,1.6376,1.63665,1.6376,207600000.0
2009-04-08 09:02:00,1.6376,1.6377,1.636,1.63655,180800000.0
2009-04-08 09:03:00,1.63625,1.6371,1.6361,1.63695,213400000.0
2009-04-08 09:04:00,1.6368,1.6373,1.63645,1.63715,153400000.0
2009-04-08 09:05:00,1.63715,1.6372,1.6367,1.6367,192800000.0
2009-04-08 09:06:00,1.6367,1.63725,1.6367,1.6372,72800000.0
2009-04-08 09:07:00,1.6372,1.6373,1.63695,1.6372,143200000.0
2009-04-08 09:08:00,1.6373,1.6373,1.63645,1.63645,157600000.0
2009-04-08 09:09:00,1.63655,1.63695,1.63635,1.63695,128200000.0
2009-04-08 09:10:00,1.637,1.6375,1.63665,1.6367,133400000.0
2009-04-08 09:11:00,1.63655,1.6366,1.63545,1.6362,150000000.0
2009-04-08 09:12:00,1.6362,1.63655,1.63465,1.635,162400000.0
2009-04-08 09:13:00,1.635,1.6352,1.6346,1.6347,101200000.0
2009-04-08 09:14:00,1.63465,1.63525,1.6346,1.6349,110400000.0
2009-04-08 09:15:00,1.63495,1.6351,1.6344,1.6348,86600000.0
2009-04-08 09:16:00,1.63495,1.6362,1.63485,1.63605,75600000.0
2009-04-08 09:17:00,1.6359,1.6365,1.6356,1.6356,96400000.0
2009-04-08 09:18:00,1.6354,1.63605,1.6354,1.63605,126400000.0
2009-04-08 09:19:00,1.63605,1.6371,1.63585,1.63655,114200000.0
2009-04-08 09:20:00,1.6366,1.6367,1.636,1.6363,90200000.0
2009-04-08 09:21:00,1.6363,1.63675,1.63595,1.63655,260400000.0
2009-04-08 09:22:00,1.636,1.636,1.6351,1.63545,165800000.0
2009-04-08 09:23:00,1.63545,1.6356,1.6349,1.63495,166600000.0
2009-04-08 09:24:00,1.63495,1.63545,1.6349,1.63515,143600000.0
2009-04-08 09:25:00,1.6353,1.6356,1.63505,1.6354,153400000.0
2009-04-08 09:26:00,1.6353,1.6359,1.6353,1.63545,119000000.0
2009-04-08 09:27:00,1.6354,1.6355,1.63525,1.6355,58200000.0
2009-04-08 09:28:00,1.63545,1.63605,1.6354,1.6359,197200000.0
2009-04-08 09:29:00,1.63605,1.6363,1.63595,1.63625,143200000.0
2009-04-08 09:30:00,1.63625,1.6364,1.63615,1.6362,105400000.0
2009-04-08 09:31:00,1.6362,1.6365,1.6361,1.6361,51400000.0
2009-04-08 09:32:00,1.6361,1.6362,1.6359,1.636,96800000.0
2009-04-08 09:33:00,1.63595,1.6362,1.6357,1.63615,76800000.0
2009-04-08 09:34:00,1.6361,1.63685,1.63595,1.63685,115000000.0
2009-04-08 09:35:00,1.6368,1.63695,1.636,1.6361,106400000.0
2009-04-08 09:36:00,1.63605,1.6362,1.6357,1.63605,93000000.0
2009-04-08 09:37:00,1.636,1.63685,1.636,1.63685,107200000.0
2009-04-08 09:38:00,1.63685,1.63715,1.63645,1.637,91200000.0
2009-04-08 09:39:00,1.63685,1.6369,1.6366,1.6367,136400000.0
2009-04-08 09:40:00,1.6367,1.63695,1.6366,1.63695,149000000.0
2009-04-08 09:41:00,1.63695,1.63755,1.63655,1.63705,187600000.0
2009-04-08 09:42:00,1.63715,1.6373,1.6368,1.6368,103400000.0
2009-04-08 09:43:00,1.6369,1.63735,1.6369,1.63725,180000000.0
2009-04-08 09:44:00,1.63735,1.6375,1.6371,1.6371,156400000.0
2009-04-08 09:45:00,1.6371,1.6375,1.637,1.63735,123800000.0
2009-04-08 09:46:00,1.6374,1.63745,1.63705,1.63705,184400000.0
2009-04-08 09:47:00,1.63705,1.6373,1.6367,1.6368,175600000.0
2009-04-08 09:48:00,1.63675,1.6372,1.63675,1.6369,64600000.0
2009-04-08 09:49:00,1.6368,1.63695,1.6366,1.63685,145800000.0
2009-04-08 09:50:00,1.63675,1.63695,1.63665,1.63665,81800000.0
2009-04-08 09:51:00,1.63665,1.6369,1.63625,1.63675,103400000.0
2009-04-08 09:52:00,1.6369,1.6369,1.6364,1.6365,110200000.0
2009-04-08 09:53:00,1.63655,1.63655,1.63645,1.63645,22800000.0
2009-04-08 09:54:00,1.6364,1.63645,1.6363,1.6363,54800000.0
2009-04-08 09:55:00,1.63645,1.6369,1.63605,1.6361,156400000.0
2009-04-08 09:56:00,1.636,1.63655,1.63545,1.6355,183400000.0
2009-04-08 09:57:00,1.63555,1.6367,1.6351,1.6357,227000000.0
2009-04-08 09:58:00,1.6357,1.6364,1.6357,1.6362,83000000.0
2009-04-08 09:59:00,1.6361,1.63715,1.63605,1.63715,136600000.0
2009-04-08 10:00:00,1.63715,1.6373,1.6365,1.63675,131400000.0
2009-04-08 10:01:00,1.63675,1.6369,1.63655,1.63675,134800000.0
2009-04-08 10:02:00,1.63675,1.6371,1.63645,1.6367,170000000.0
2009-04-08 10:03:00,1.6368,1.63725,1.6362,1.63705,104800000.0
2009-04-08 10:04:00,1.63705,1.6372,1.6368,1.6371,118000000.0
2009-04-08 10:05:00,1.63705,1.63715,1.63685,1.63695,65000000.0
2009-04-08 10:06:00,1.6369,1.6371,1.63675,1.6368,86600000.0
2009-04-08 10:07:00,1.6371,1.6372,1.63635,1.6365,81400000.0
2009-04-08 10:08:00,1.63645,1.63675,1.63625,1.6366,135400000.0
2009-04-08 10:09:00,1.63665,1.63665,1.63555,1.63575,96400000.0
2009-04-08 10:10:00,1.6358,1.636,1.63555,1.63565,97400000.0
2009-04-08 10:11:00,1.63565,1.6358,1.6355,1.6357,119400000.0
2009-04-08 10:12:00,1.6358,1.6364,1.6357,1.6363,122000000.0
2009-04-08 10:13:00,1.6363,1.6368,1.6362,1.63665,137600000.0
2009-04-08 10:14:00,1.63675,1.63755,1.6367,1.637,54600000.0
2009-04-08 10:15:00,1.637,1.6372,1.63665,1.63695,122200000.0
2009-04-08 10:16:00,1.63695,1.637,1.6364,1.6366,170800000.0
2009-04-08 10:17:00,1.63655,1.6367,1.63585,1.6363,159000000.0
2009-04-08 10:18:00,1.6364,1.63705,1.6362,1.63705,109200000.0
2009-04-08 10:19:00,1.6371,1.63715,1.6369,1.6371,61200000.0
2009-04-08 10:20:00,1.6371,1.6371,1.6366,1.63665,71600000.0
2009-04-08 10:21:00,1.63675,1.63745,1.63675,1.63715,72000000.0
2009-04-08 10:22:00,1.63715,1.63735,1.6369,1.6371,58200000.0
2009-04-08 10:23:00,1.63715,1.63715,1.63695,1.63705,42000000.0
2009-04-08 10:24:00,1.63705,1.63715,1.6369,1.6369,34800000.0
2009-04-08 10:25:00,1.63695,1.63715,1.6369,1.637,76800000.0
2009-04-08 10:26:00,1.63705,1.6372,1.63665,1.63715,108200000.0
2009-04-08 10:27:00,1.63705,1.6372,1.63695,1.63695,52400000.0
2009-04-08 10:28:00,1.6369,1.637,1.63665,1.6367,129800000.0
2009-04-08 10:29:00,1.6368,1.637,1.63635,1.63655,113400000.0
2009-04-08 10:30:00,1.63655,1.6367,1.63645,1.6367,126600000.0
2009-04-08 10:31:00,1.63665,1.63695,1.6365,1.63675,118400000.0
2009-04-08 10:32:00,1.63675,1.63685,1.63625,1.63625,63600000.0
2009-04-08 10:33:00,1.6362,1.6367,1.6361,1.63615,145400000.0
2009-04-08 10:34:00,1.6362,1.6369,1.63615,1.63685,116800000.0
2009-04-08 10:35:00,1.6369,1.6369,1.63595,1.6362,93600000.0
2009-04-08 10:36:00,1.63615,1.63685,1.63605,1.6365,106800000.0
2009-04-08 10:37:00,1.6365,1.6368,1.63645,1.63675,102200000.0
2009-04-08 10:38:00,1.6363,1.6363,1.6358,1.63615,128000000.0
2009-04-08 10:39:00,1.63625,1.63635,1.63625,1.6363,25200000.0
2009-04-08 10:40:00,1.63625,1.6367,1.6362,1.6364,50800000.0
2009-04-08 10:41:00,1.6364,1.6367,1.6353,1.63545,157000000.0
2009-04-08 10:42:00,1.6355,1.63635,1.63545,1.63625,181600000.0
2009-04-08 10:43:00,1.6363,1.63665,1.63625,1.63635,70600000.0
2009-04-08 10:44:00,1.63635,1.6368,1.63625,1.6367,90400000.0
2009-04-08 10:45:00,1.63675,1.63685,1.6361,1.6363,76400000.0
2009-04-08 10:46:00,1.6364,1.63645,1.6362,1.63635,75200000.0
2009-04-08 10:47:00,1.63635,1.63635,1.63605,1.6362,111200000.0
2009-04-08 10:48:00,1.63615,1.6368,1.63615,1.6368,85400000.0
2009-04-08 10:49:00,1.63685,1.63685,1.63575,1.6362,114000000.0
2009-04-08 10:50:00,1.6362,1.63655,1.63615,1.6362,99000000.0
2009-04-08 10:51:00,1.6362,1.6363,1.6359,1.6362,92000000.0
2009-04-08 10:52:00,1.63615,1.63655,1.636,1.63615,164400000.0
2009-04-08 10:53:00,1.63615,1.6363,1.6359,1.636,93400000.0
2009-04-08 10:54:00,1.6359,1.636,1.63525,1.63525,125600000.0
2009-04-08 10:55:00,1.6356,1.636,1.6353,1.63575,121400000.0
2009-04-08 10:56:00,1.6358,1.63615,1.6357,1.63605,119800000.0
2009-04-08 10:57:00,1.63605,1.63635,1.63495,1.63525,184800000.0
2009-04-08 10:58:00,1.6352,1.63615,1.635,1.63555,163000000.0
2009-04-08 10:59:00,1.63555,1.63605,1.6344,1.6344,183800000.0
2009-04-08 11:00:00,1.6345,1.6354,1.6344,1.63525,205600000.0
2009-04-08 11:01:00,1.63525,1.63595,1.6351,1.6355,210800000.0
2009-04-08 11:02:00,1.6355,1.63605,1.635,1.63515,243800000.0
2009-04-08 11:03:00,1.63515,1.63625,1.63515,1.636,147800000.0
2009-04-08 11:04:00,1.6361,1.63655,1.63545,1.6357,193600000.0
2009-04-08 11:05:00,1.63595,1.6366,1.63545,1.63555,229200000.0
2009-04-08 11:06:00,1.63555,1.63555,1.6347,1.6355,103400000.0
2009-04-08 11:07:00,1.6354,1.63605,1.63535,1.63545,181800000.0
2009-04-08 11:08:00,1.6353,1.6354,1.63475,1.6349,176200000.0
2009-04-08 11:09:00,1.6349,1.6355,1.63465,1.63535,201000000.0
2009-04-08 11:10:00,1.6353,1.6353,1.63425,1.6344,227000000.0
2009-04-08 11:11:00,1.63455,1.6356,1.63455,1.6354,177200000.0
2009-04-08 11:12:00,1.63575,1.636,1.63515,1.63525,218600000.0
2009-04-08 11:13:00,1.63535,1.6356,1.63495,1.635,186800000.0
2009-04-08 11:14:00,1.635,1.636,1.6347,1.6358,173000000.0
2009-04-08 11:15:00,1.63595,1.6368,1.63555,1.63575,171400000.0
2009-04-08 11:16:00,1.6359,1.63635,1.6358,1.63595,133800000.0
2009-04-08 11:17:00,1.6359,1.63595,1.63495,1.6354,65000000.0
2009-04-08 11:18:00,1.6354,1.6356,1.63455,1.63495,157000000.0
2009-04-08 11:19:00,1.63495,1.6353,1.6348,1.6351,111200000.0
2009-04-08 11:20:00,1.6351,1.6355,1.63485,1.6353,207800000.0
2009-04-08 11:21:00,1.63535,1.63575,1.6352,1.63575,95000000.0
2009-04-08 11:22:00,1.63575,1.63635,1.63575,1.63625,193800000.0
2009-04-08 11:23:00,1.6363,1.63635,1.63585,1.6363,144200000.0
2009-04-08 11:24:00,1.6363,1.63645,1.6359,1.636,84600000.0
2009-04-08 11:25:00,1.636,1.6362,1.636,1.63605,32000000.0
2009-04-08 11:26:00,1.63605,1.63615,1.6359,1.6359,53600000.0
2009-04-08 11:27:00,1.6358,1.6359,1.63555,1.6356,54800000.0
2009-04-08 11:28:00,1.6356,1.6358,1.6354,1.6355,98200000.0
2009-04-08 11:29:00,1.63555,1.6359,1.6353,1.63545,103400000.0
2009-04-08 11:30:00,1.63535,1.63545,1.6345,1.63475,119200000.0
2009-04-08 11:31:00,1.6347,1.63565,1.6347,1.6356,164400000.0
2009-04-08 11:32:00,1.63555,1.63585,1.6332,1.63405,294400000.0
2009-04-08 11:33:00,1.63395,1.6355,1.63395,1.6342,167800000.0
2009-04-08 11:34:00,1.63365,1.63515,1.63365,1.6346,221200000.0
2009-04-08 11:35:00,1.6346,1.6358,1.6346,1.6348,163800000.0
2009-04-08 11:36:00,1.63465,1.63465,1.63255,1.6329,200200000.0
2009-04-08 11:37:00,1.63305,1.63485,1.63275,1.6341,207200000.0
2009-04-08 11:38:00,1.6341,1.63435,1.6339,1.63435,136200000.0
2009-04-08 11:39:00,1.63435,1.63545,1.6341,1.63545,105800000.0
2009-04-08 11:40:00,1.63545,1.63545,1.6352,1.6353,87000000.0
2009-04-08 11:41:00,1.63525,1.63545,1.6352,1.63525,115200000.0
2009-04-08 11:42:00,1.6354,1.6355,1.6353,1.63535,97200000.0
2009-04-08 11:43:00,1.6354,1.63595,1.6354,1.63595,127600000.0
2009-04-08 11:44:00,1.6359,1.63615,1.6358,1.63615,105600000.0
2009-04-08 11:45:00,1.63615,1.63685,1.63565,1.63565,122200000.0
2009-04-08 11:46:00,1.63565,1.6361,1.63565,1.6359,101400000.0
2009-04-08 11:47:00,1.63595,1.6373,1.63585,1.6373,156000000.0
2009-04-08 11:48:00,1.63725,1.63725,1.63625,1.63695,113000000.0
2009-04-08 11:49:00,1.637,1.63785,1.637,1.6376,149000000.0
2009-04-08 11:50:00,1.63755,1.6376,1.63735,1.6374,85200000.0
2009-04-08 11:51:00,1.63735,1.6376,1.6371,1.6372,103600000.0
2009-04-08 11:52:00,1.63725,1.63725,1.63685,1.63685,40800000.0
2009-04-08 11:53:00,1.63685,1.63685,1.63665,1.63675,49200000.0
2009-04-08 11:54:00,1.63675,1.63675,1.63615,1.6366,160000000.0
2009-04-08 11:55:00,1.6366,1.63675,1.63655,1.63665,40800000.0
2009-04-08 11:56:00,1.63665,1.63665,1.63625,1.63625,24000000.0
2009-04-08 11:57:00,1.63635,1.63645,1.63625,1.63625,42800000.0
2009-04-08 11:58:00,1.63625,1.63675,1.63615,1.63675,63400000.0
2009-04-08 11:59:00,1.63675,1.6368,1.63655,1.63655,75400000.0
2009-04-08 12:00:00,1.6366,1.63665,1.636,1.63645,128000000.0
2009-04-08 12:01:00,1.63655,1.63655,1.6358,1.6362,132200000.0
2009-04-08 12:02:00,1.6362,1.63645,1.6359,1.6361,131000000.0
2009-04-08 12:03:00,1.63605,1.63675,1.63575,1.6366,150400000.0
2009-04-08 12:04:00,1.63655,1.6367,1.6358,1.63635,75400000.0
2009-04-08 12:05:00,1.6364,1.63665,1.6361,1.6366,122600000.0
2009-04-08 12:06:00,1.6367,1.637,1.6359,1.63605,124800000.0
2009-04-08 12:07:00,1.63605,1.6361,1.6358,1.63595,89600000.0
2009-04-08 12:08:00,1.6359,1.636,1.6358,1.6358,33800000.0
2009-04-08 12:09:00,1.6358,1.63635,1.63565,1.6362,121000000.0
2009-04-08 12:10:00,1.6362,1.63625,1.63525,1.63555,150399999.0
2009-04-08 12:11:00,1.63555,1.63625,1.63555,1.6358,88400000.0
2009-04-08 12:12:00,1.6358,1.6359,1.63545,1.63585,87200000.0
2009-04-08 12:13:00,1.636,1.6361,1.6355,1.63565,129600000.0
2009-04-08 12:14:00,1.63575,1.6359,1.63575,1.6358,18200000.0
2009-04-08 12:15:00,1.6358,1.63595,1.63555,1.6356,52200000.0
2009-04-08 12:16:00,1.6356,1.6358,1.63555,1.6358,27600000.0
2009-04-08 12:17:00,1.63575,1.63595,1.63575,1.6359,37600000.0
2009-04-08 12:18:00,1.6359,1.6363,1.63505,1.6352,167600000.0
2009-04-08 12:19:00,1.6352,1.6357,1.6351,1.63555,67800000.0
2009-04-08 12:20:00,1.6355,1.63595,1.63495,1.63595,106800000.0
2009-04-08 12:21:00,1.6365,1.6365,1.63575,1.63575,71000000.0
2009-04-08 12:22:00,1.63575,1.63595,1.63535,1.6359,121600000.0
2009-04-08 12:23:00,1.6359,1.63625,1.6359,1.63625,63600000.0
2009-04-08 12:24:00,1.6363,1.63635,1.63545,1.6356,121600000.0
2009-04-08 12:25:00,1.6356,1.6364,1.6356,1.63625,99200000.0
2009-04-08 12:26:00,1.6362,1.6365,1.6362,1.63645,74000000.0
2009-04-08 12:27:00,1.63645,1.6368,1.63575,1.63575,118000000.0
2009-04-08 12:28:00,1.6357,1.63625,1.63565,1.6362,121200000.0
2009-04-08 12:29:00,1.63625,1.63645,1.63605,1.63635,101200000.0
2009-04-08 12:30:00,1.63635,1.63645,1.63585,1.63585,45200000.0
2009-04-08 12:31:00,1.6358,1.6358,1.63555,1.6356,115800000.0
2009-04-08 12:32:00,1.6356,1.63635,1.6356,1.63605,59600000.0
2009-04-08 12:33:00,1.636,1.636,1.6357,1.6357,87400000.0
2009-04-08 12:34:00,1.63575,1.63635,1.63515,1.63585,136600000.0
2009-04-08 12:35:00,1.6357,1.6366,1.63545,1.6362,203600000.0
2009-04-08 12:36:00,1.63625,1.6364,1.6357,1.6361,97400000.0
2009-04-08 12:37:00,1.6361,1.6368,1.6358,1.6366,158400000.0
2009-04-08 12:38:00,1.6366,1.63715,1.6364,1.63675,268200000.0
2009-04-08 12:39:00,1.63675,1.63695,1.63605,1.63605,146600000.0
2009-04-08 12:40:00,1.63605,1.63695,1.636,1.63695,276800000.0
2009-04-08 12:41:00,1.63695,1.63695,1.6359,1.63605,161400000.0
2009-04-08 12:42:00,1.63605,1.63625,1.6357,1.6358,215400000.0
2009-04-08 12:43:00,1.6359,1.63665,1.6356,1.6357,257200000.0
2009-04-08 12:44:00,1.6357,1.63615,1.63525,1.63585,237200000.0
2009-04-08 12:45:00,1.63575,1.63685,1.63575,1.63685,192600000.0
2009-04-08 12:46:00,1.6369,1.63695,1.63595,1.63635,201200000.0
2009-04-08 12:47:00,1.6364,1.6366,1.63555,1.6359,260000000.0
2009-04-08 12:48:00,1.63595,1.6366,1.6358,1.63635,197200000.0
2009-04-08 12:49:00,1.63625,1.63625,1.6357,1.6358,195600000.0
2009-04-08 12:50:00,1.6358,1.636,1.63535,1.6355,199400000.0
2009-04-08 12:51:00,1.6355,1.6358,1.6353,1.6355,216800000.0
2009-04-08 12:52:00,1.6355,1.6357,1.6349,1.63535,182000000.0
2009-04-08 12:53:00,1.6354,1.6357,1.6353,1.6354,150000000.0
2009-04-08 12:54:00,1.6354,1.63545,1.635,1.63535,163800000.0
2009-04-08 12:55:00,1.6354,1.63555,1.6351,1.6352,114200000.0
2009-04-08 12:56:00,1.6352,1.6358,1.6352,1.63565,164400000.0
2009-04-08 12:57:00,1.6357,1.6357,1.63495,1.6352,129400000.0
2009-04-08 12:58:00,1.6352,1.6358,1.63515,1.63565,134800000.0
2009-04-08 12:59:00,1.6358,1.63605,1.63535,1.63605,79200000.0
2009-04-08 13:00:00,1.6359,1.6359,1.6354,1.6356,174000000.0
2009-04-08 13:01:00,1.6356,1.6359,1.63545,1.63585,105000000.0
2009-04-08 13:02:00,1.636,1.63645,1.6358,1.63595,79000000.0
2009-04-08 13:03:00,1.63605,1.63655,1.6358,1.6359,89000000.0
2009-04-08 13:04:00,1.6359,1.63605,1.63555,1.6357,65700000.0
2009-04-08 13:05:00,1.6357,1.6357,1.63565,1.63565,12600000.0
2009-04-08 13:06:00,1.63565,1.63605,1.63565,1.6358,69000000.0
2009-04-08 13:07:00,1.6358,1.63615,1.6358,1.6359,76800000.0
2009-04-08 13:08:00,1.63575,1.636,1.6357,1.6359,36200000.0
2009-04-08 13:09:00,1.6359,1.636,1.63575,1.6358,94600000.0
2009-04-08 13:10:00,1.6358,1.63635,1.63555,1.63605,59200000.0
2009-04-08 13:11:00,1.63605,1.63615,1.6357,1.63605,126600000.0
2009-04-08 13:12:00,1.63605,1.63625,1.63565,1.6357,110400000.0
2009-04-08 13:13:00,1.6357,1.63625,1.6354,1.63545,107200000.0
2009-04-08 13:14:00,1.63545,1.6357,1.63465,1.63465,70400000.0
2009-04-08 13:15:00,1.6346,1.63525,1.6346,1.6351,199400000.0
2009-04-08 13:16:00,1.635,1.63535,1.63455,1.6351,119600000.0
2009-04-08 13:17:00,1.6351,1.6355,1.635,1.63515,116400000.0
2009-04-08 13:18:00,1.635,1.6354,1.635,1.6354,81800000.0
2009-04-08 13:19:00,1.6354,1.6355,1.63495,1.63505,55000000.0
2009-04-08 13:20:00,1.63505,1.6353,1.635,1.6352,60600000.0
2009-04-08 13:21:00,1.63515,1.63545,1.63515,1.6354,29200000.0
2009-04-08 13:22:00,1.6354,1.63595,1.6351,1.6352,99400000.0
2009-04-08 13:23:00,1.6352,1.63535,1.6351,1.6352,54800000.0
2009-04-08 13:24:00,1.6352,1.6354,1.63505,1.63515,89000000.0
2009-04-08 13:25:00,1.63515,1.63535,1.63505,1.6352,85800000.0
2009-04-08 13:26:00,1.6352,1.6353,1.6349,1.6351,99600000.0
2009-04-08 13:27:00,1.6351,1.63565,1.6351,1.63565,52000000.0
2009-04-08 13:28:00,1.6357,1.6357,1.63465,1.6349,102400000.0
2009-04-08 13:29:00,1.6349,1.6349,1.63465,1.6347,54400000.0
2009-04-08 13:30:00,1.6347,1.6355,1.6346,1.63505,98600000.0
2009-04-08 13:31:00,1.6353,1.6356,1.63495,1.63555,94000000.0
2009-04-08 13:32:00,1.63565,1.63575,1.6353,1.6354,82600000.0
2009-04-08 13:33:00,1.63545,1.63585,1.63525,1.63565,114600000.0
2009-04-08 13:34:00,1.6357,1.63585,1.6354,1.63565,92600000.0
2009-04-08 13:35:00,1.6358,1.6364,1.6358,1.6364,42200000.0
2009-04-08 13:36:00,1.63645,1.63645,1.63605,1.6362,38800000.0
2009-04-08 13:37:00,1.6362,1.6366,1.63595,1.6365,58200000.0
2009-04-08 13:38:00,1.6365,1.6377,1.6362,1.63635,156200000.0
2009-04-08 13:39:00,1.63635,1.6364,1.63595,1.63595,102000000.0
2009-04-08 13:40:00,1.63595,1.63605,1.6355,1.63575,201400000.0
2009-04-08 13:41:00,1.63585,1.63595,1.6358,1.63595,50400000.0
2009-04-08 13:42:00,1.6359,1.6359,1.63495,1.63505,122400000.0
2009-04-08 13:43:00,1.63505,1.63525,1.63415,1.63415,98600000.0
2009-04-08 13:44:00,1.6341,1.63575,1.6341,1.6357,91800000.0
2009-04-08 13:45:00,1.63575,1.6367,1.6357,1.6367,53200000.0
2009-04-08 13:46:00,1.6366,1.63755,1.6364,1.6373,139000000.0
2009-04-08 13:47:00,1.6373,1.6377,1.6371,1.6372,66200000.0
2009-04-08 13:48:00,1.6372,1.63745,1.63685,1.6369,72000000.0
2009-04-08 13:49:00,1.63695,1.63715,1.63675,1.63715,118200000.0
2009-04-08 13:50:00,1.63715,1.63715,1.6365,1.63685,126200000.0
2009-04-08 13:51:00,1.63685,1.63695,1.6366,1.63665,58000000.0
2009-04-08 13:52:00,1.63665,1.6369,1.63655,1.63685,43200000.0
2009-04-08 13:53:00,1.6367,1.6368,1.63645,1.6368,40400000.0
2009-04-08 13:54:00,1.6368,1.6368,1.6363,1.6367,170000000.0
2009-04-08 13:55:00,1.63685,1.6371,1.63645,1.6367,138000000.0
2009-04-08 13:56:00,1.63645,1.63665,1.63615,1.63645,48000000.0
2009-04-08 13:57:00,1.63655,1.63705,1.63655,1.63665,108600000.0
2009-04-08 13:58:00,1.63665,1.63695,1.63655,1.6367,87600000.0
2009-04-08 13:59:00,1.6367,1.63695,1.636,1.636,160200000.0
2009-04-08 14:00:00,1.636,1.63655,1.63585,1.63625,172800000.0
2009-04-08 14:01:00,1.6363,1.63675,1.63605,1.63615,177800000.0
2009-04-08 14:02:00,1.63615,1.63635,1.6359,1.63615,122800000.0
2009-04-08 14:03:00,1.63615,1.63645,1.63605,1.63645,67200000.0
2009-04-08 14:04:00,1.6365,1.6368,1.63625,1.63675,45200000.0
2009-04-08 14:05:00,1.63665,1.63675,1.6365,1.6367,31600000.0
2009-04-08 14:06:00,1.6367,1.6367,1.6356,1.63625,125200000.0
2009-04-08 14:07:00,1.63625,1.63625,1.6351,1.6351,117200000.0
2009-04-08 14:08:00,1.6351,1.63545,1.6349,1.63535,60000000.0
2009-04-08 14:09:00,1.63535,1.6357,1.63525,1.63525,50800000.0
2009-04-08 14:10:00,1.6353,1.63535,1.6341,1.6343,159400000.0
2009-04-08 14:11:00,1.6343,1.6351,1.6343,1.6344,114600000.0
2009-04-08 14:12:00,1.63435,1.6347,1.6335,1.63375,190200000.0
2009-04-08 14:13:00,1.63385,1.63455,1.6337,1.63405,136800000.0
2009-04-08 14:14:00,1.63405,1.6343,1.6338,1.634,145600000.0
2009-04-08 14:15:00,1.6341,1.63415,1.63295,1.63295,199600000.0
2009-04-08 14:16:00,1.6328,1.633,1.6322,1.63255,113600000.0
2009-04-08 14:17:00,1.63255,1.633,1.63235,1.633,91200000.0
2009-04-08 14:18:00,1.6329,1.63305,1.6325,1.6329,85600000.0
2009-04-08 14:19:00,1.6329,1.63315,1.63275,1.6328,109200000.0
2009-04-08 14:20:00,1.6328,1.6329,1.63175,1.63225,160800000.0
2009-04-08 14:21:00,1.63225,1.63275,1.63215,1.6325,93000000.0
2009-04-08 14:22:00,1.63235,1.6325,1.6317,1.6322,190400000.0
2009-04-08 14:23:00,1.6322,1.6332,1.63205,1.633,168600000.0
2009-04-08 14:24:00,1.63285,1.6333,1.63245,1.6325,187400000.0
2009-04-08 14:25:00,1.6325,1.63325,1.6323,1.63235,190200000.0
2009-04-08 14:26:00,1.63265,1.63335,1.63155,1.6317,170200000.0
2009-04-08 14:27:00,1.6317,1.63265,1.63135,1.63265,140600000.0
2009-04-08 14:28:00,1.6327,1.63325,1.6325,1.633,126400000.0
2009-04-08 14:29:00,1.63295,1.6333,1.63285,1.6331,110800000.0
2009-04-08 14:30:00,1.63305,1.6335,1.633,1.63315,125600000.0
2009-04-08 14:31:00,1.63325,1.6336,1.6323,1.63285,153600000.0
2009-04-08 14:32:00,1.6328,1.6328,1.63165,1.6323,173000000.0
2009-04-08 14:33:00,1.6323,1.63255,1.6318,1.632,102200000.0
2009-04-08 14:34:00,1.632,1.63205,1.63145,1.63195,84200000.0
2009-04-08 14:35:00,1.6319,1.6319,1.63155,1.63185,49600000.0
2009-04-08 14:36:00,1.63175,1.6321,1.63165,1.6319,65200000.0
2009-04-08 14:37:00,1.6319,1.632,1.6316,1.6316,77000000.0
2009-04-08 14:38:00,1.6316,1.6328,1.63145,1.6328,122000000.0
2009-04-08 14:39:00,1.63285,1.6329,1.6317,1.6321,143000000.0
2009-04-08 14:40:00,1.63215,1.6328,1.6319,1.6328,164000000.0
2009-04-08 14:41:00,1.63265,1.63335,1.63235,1.63255,162200000.0
2009-04-08 14:42:00,1.6325,1.6329,1.6323,1.63245,171000000.0
2009-04-08 14:43:00,1.63255,1.6328,1.6321,1.63225,154000000.0
2009-04-08 14:44:00,1.6321,1.63335,1.63205,1.6331,44000000.0
2009-04-08 14:45:00,1.6332,1.6332,1.63255,1.63255,44000000.0
2009-04-08 14:46:00,1.6324,1.6327,1.6323,1.63235,98000000.0
2009-04-08 14:47:00,1.63225,1.63265,1.6322,1.6323,76800000.0
2009-04-08 14:48:00,1.6323,1.6332,1.63225,1.6332,120800000.0
2009-04-08 14:49:00,1.6332,1.6336,1.63255,1.63345,257400000.0
2009-04-08 14:50:00,1.6335,1.63445,1.6333,1.63445,153000000.0
2009-04-08 14:51:00,1.63445,1.6345,1.63375,1.63395,169000000.0
2009-04-08 14:52:00,1.6339,1.63405,1.63355,1.63365,203800000.0
2009-04-08 14:53:00,1.6336,1.63385,1.6331,1.63345,95200000.0
2009-04-08 14:54:00,1.6334,1.63405,1.63335,1.634,183000000.0
2009-04-08 14:55:00,1.634,1.63445,1.6339,1.63435,179800000.0
2009-04-08 14:56:00,1.63435,1.63475,1.6338,1.63465,129600000.0
2009-04-08 14:57:00,1.63455,1.6347,1.63415,1.6344,123400000.0
2009-04-08 14:58:00,1.6343,1.6345,1.63345,1.6338,225600000.0
2009-04-08 14:59:00,1.6338,1.6342,1.63365,1.63375,138800000.0
2009-04-08 15:00:00,1.63385,1.63385,1.6335,1.6337,67800000.0
2009-04-08 15:01:00,1.6337,1.6343,1.6336,1.63405,106000000.0
2009-04-08 15:02:00,1.634,1.63455,1.634,1.6345,76000000.0
2009-04-08 15:03:00,1.63435,1.6348,1.6337,1.6338,98200000.0
2009-04-08 15:04:00,1.63375,1.63385,1.6328,1.6331,175400000.0
2009-04-08 15:05:00,1.63315,1.6332,1.6329,1.63295,44400000.0
2009-04-08 15:06:00,1.6333,1.63365,1.6333,1.63355,51600000.0
2009-04-08 15:07:00,1.6336,1.6342,1.6333,1.63375,148200000.0
2009-04-08 15:08:00,1.6336,1.63385,1.63335,1.63375,133600000.0
2009-04-08 15:09:00,1.63375,1.6345,1.6337,1.63405,116800000.0
2009-04-08 15:10:00,1.63405,1.63555,1.63385,1.6346,146800000.0
2009-04-08 15:11:00,1.63455,1.6347,1.63445,1.63455,83400000.0
2009-04-08 15:12:00,1.6346,1.63475,1.6338,1.6341,115600000.0
2009-04-08 15:13:00,1.634,1.63415,1.6338,1.63415,37400000.0
2009-04-08 15:14:00,1.63415,1.6347,1.6338,1.6341,142800000.0
2009-04-08 15:15:00,1.63405,1.6341,1.6334,1.6338,199400000.0
2009-04-08 15:16:00,1.6338,1.63415,1.6335,1.63355,141200000.0
2009-04-08 15:17:00,1.63365,1.63405,1.6334,1.63375,100200000.0
2009-04-08 15:18:00,1.63375,1.63405,1.6333,1.6339,88400000.0
2009-04-08 15:19:00,1.6338,1.6346,1.63375,1.6343,53400000.0
2009-04-08 15:20:00,1.6343,1.6343,1.6331,1.63315,89600000.0
2009-04-08 15:21:00,1.6331,1.6339,1.6331,1.63365,147800000.0
2009-04-08 15:22:00,1.63365,1.6339,1.6333,1.63345,104000000.0
2009-04-08 15:23:00,1.63355,1.6337,1.6333,1.63345,160800000.0
2009-04-08 15:24:00,1.6335,1.6344,1.63335,1.6334,149800000.0
2009-04-08 15:25:00,1.6334,1.63395,1.6331,1.63345,147200000.0
2009-04-08 15:26:00,1.6335,1.6344,1.63345,1.63425,63200000.0
2009-04-08 15:27:00,1.63425,1.63425,1.6334,1.63355,127800000.0
2009-04-08 15:28:00,1.6336,1.63395,1.6334,1.63395,92800000.0
2009-04-08 15:29:00,1.63395,1.634,1.6334,1.6336,88200000.0
2009-04-08 15:30:00,1.6335,1.6336,1.63315,1.63315,159000000.0
2009-04-08 15:31:00,1.6332,1.63395,1.633,1.6337,138400000.0
2009-04-08 15:32:00,1.63375,1.634,1.63335,1.6336,167200000.0
2009-04-08 15:33:00,1.6336,1.63375,1.63315,1.6333,108800000.0
2009-04-08 15:34:00,1.63325,1.6334,1.6331,1.6331,97200000.0
2009-04-08 15:35:00,1.6331,1.6345,1.6327,1.633,219200000.0
2009-04-08 15:36:00,1.63305,1.63365,1.6329,1.6335,149400000.0
2009-04-08 15:37:00,1.6335,1.6337,1.63335,1.63355,163000000.0
2009-04-08 15:38:00,1.63345,1.634,1.6334,1.63375,115200000.0
2009-04-08 15:39:00,1.63365,1.6339,1.6335,1.63355,64800000.0
2009-04-08 15:40:00,1.63355,1.63395,1.63345,1.6338,123400000.0
2009-04-08 15:41:00,1.6343,1.6346,1.63415,1.63425,77800000.0
2009-04-08 15:42:00,1.6342,1.6345,1.63355,1.6336,140800000.0
2009-04-08 15:43:00,1.63345,1.63405,1.6332,1.63395,260200000.0
2009-04-08 15:44:00,1.63395,1.63455,1.6339,1.63395,214200000.0
2009-04-08 15:45:00,1.634,1.6342,1.63335,1.63355,181600000.0
2009-04-08 15:46:00,1.6335,1.6345,1.6335,1.6342,172000000.0
2009-04-08 15:47:00,1.63425,1.63525,1.63415,1.6349,294200000.0
2009-04-08 15:48:00,1.63495,1.6352,1.6346,1.6351,162600000.0
2009-04-08 15:49:00,1.63515,1.63515,1.6343,1.6343,167000000.0
2009-04-08 15:50:00,1.6343,1.63485,1.6342,1.63435,159600000.0
2009-04-08 15:51:00,1.63435,1.63495,1.63425,1.63465,301200000.0
2009-04-08 15:52:00,1.63465,1.6347,1.6338,1.634,239400000.0
2009-04-08 15:53:00,1.634,1.6345,1.6337,1.6342,209600000.0
2009-04-08 15:54:00,1.6343,1.6353,1.63425,1.63445,306600000.0
2009-04-08 15:55:00,1.63445,1.635,1.6343,1.6345,239800000.0
2009-04-08 15:56:00,1.63455,1.63525,1.63405,1.63485,176000000.0
2009-04-08 15:57:00,1.63475,1.63485,1.63445,1.6346,111200000.0
2009-04-08 15:58:00,1.63475,1.63515,1.63425,1.63475,177800000.0
2009-04-08 15:59:00,1.63485,1.63595,1.6348,1.6358,148200000.0
2009-04-08 16:00:00,1.63575,1.63575,1.6349,1.6349,254200000.0
2009-04-08 16:01:00,1.63485,1.6352,1.6344,1.63445,275200000.0
2009-04-08 16:02:00,1.63445,1.6353,1.63445,1.6348,214000000.0
2009-04-08 16:03:00,1.6348,1.63535,1.63455,1.63535,212400000.0
2009-04-08 16:04:00,1.6354,1.63625,1.63485,1.63575,151400000.0
2009-04-08 16:05:00,1.63575,1.6364,1.6353,1.6357,283800000.0
2009-04-08 16:06:00,1.63565,1.6358,1.63515,1.6353,325000000.0
2009-04-08 16:07:00,1.63525,1.6358,1.6349,1.63545,273400000.0
2009-04-08 16:08:00,1.63545,1.63665,1.63545,1.63655,240400000.0
2009-04-08 16:09:00,1.6366,1.63665,1.6361,1.6361,143800000.0
2009-04-08 16:10:00,1.63615,1.63665,1.63595,1.6364,173600000.0
2009-04-08 16:11:00,1.6364,1.63655,1.63595,1.63635,185800000.0
2009-04-08 16:12:00,1.63635,1.6368,1.6363,1.63635,207000000.0
2009-04-08 16:13:00,1.6366,1.6382,1.6366,1.6381,238400000.0
2009-04-08 16:14:00,1.6381,1.6382,1.63695,1.63755,211200000.0
2009-04-08 16:15:00,1.6376,1.6376,1.6371,1.6374,174400000.0
2009-04-08 16:16:00,1.63745,1.6377,1.6373,1.63735,179200000.0
2009-04-08 16:17:00,1.63735,1.63775,1.63715,1.63725,242800000.0
2009-04-08 16:18:00,1.6373,1.63965,1.6373,1.6391,239800000.0
2009-04-08 16:19:00,1.6393,1.6395,1.6385,1.6386,264200000.0
2009-04-08 16:20:00,1.63865,1.6388,1.638,1.6384,179200000.0
2009-04-08 16:21:00,1.6384,1.6391,1.63795,1.6391,244200000.0
2009-04-08 16:22:00,1.639,1.6391,1.6385,1.6389,284800000.0
2009-04-08 16:23:00,1.639,1.63915,1.6385,1.6386,158800000.0
2009-04-08 16:24:00,1.63865,1.63885,1.6383,1.6386,100800000.0
2009-04-08 16:25:00,1.63855,1.63855,1.6379,1.63795,194800000.0
2009-04-08 16:26:00,1.6381,1.63875,1.6378,1.6385,200000000.0
2009-04-08 16:27:00,1.63855,1.63885,1.6378,1.63795,222800000.0
2009-04-08 16:28:00,1.63795,1.638,1.63755,1.6378,258800000.0
2009-04-08 16:29:00,1.63785,1.63785,1.6366,1.63725,273000000.0
2009-04-08 16:30:00,1.6372,1.6382,1.6372,1.63735,331400000.0
2009-04-08 16:31:00,1.63735,1.6376,1.63635,1.63655,224000000.0
2009-04-08 16:32:00,1.63665,1.6369,1.6362,1.63685,275400000.0
2009-04-08 16:33:00,1.63695,1.6378,1.63685,1.63715,314800000.0
2009-04-08 16:34:00,1.6371,1.6374,1.6367,1.6372,285200000.0
2009-04-08 16:35:00,1.6372,1.6374,1.63635,1.6374,306200000.0
2009-04-08 16:36:00,1.63725,1.6376,1.6372,1.6373,238600000.0
2009-04-08 16:37:00,1.63745,1.6382,1.6372,1.63815,210000000.0
2009-04-08 16:38:00,1.63805,1.6387,1.63755,1.63755,288200000.0
2009-04-08 16:39:00,1.63765,1.6384,1.6372,1.638,356800000.0
2009-04-08 16:40:00,1.638,1.638,1.6373,1.63755,270600000.0
2009-04-08 16:41:00,1.6375,1.638,1.63745,1.6377,283000000.0
2009-04-08 16:42:00,1.6376,1.6381,1.63735,1.6381,225200000.0
2009-04-08 16:43:00,1.6382,1.6383,1.6371,1.6376,298600000.0
2009-04-08 16:44:00,1.6377,1.6383,1.6376,1.6383,204400000.0
2009-04-08 16:45:00,1.6383,1.6385,1.6379,1.63815,269400000.0
2009-04-08 16:46:00,1.63815,1.63865,1.63785,1.63785,206600000.0
2009-04-08 16:47:00,1.63795,1.638,1.63755,1.6376,288400000.0
2009-04-08 16:48:00,1.6376,1.6378,1.63755,1.63775,149600000.0
2009-04-08 16:49:00,1.63785,1.63835,1.6377,1.6381,302800000.0
2009-04-08 16:50:00,1.63805,1.6387,1.63805,1.6384,118200000.0
2009-04-08 16:51:00,1.6382,1.63835,1.63795,1.6382,151400000.0
2009-04-08 16:52:00,1.63825,1.63865,1.638,1.63845,152200000.0
2009-04-08 16:53:00,1.63845,1.63855,1.6375,1.6375,141000000.0
2009-04-08 16:54:00,1.6376,1.6378,1.6369,1.6372,182400000.0
2009-04-08 16:55:00,1.6371,1.6373,1.6368,1.6372,107400000.0
2009-04-08 16:56:00,1.63725,1.6378,1.637,1.6377,106400000.0
2009-04-08 16:57:00,1.63765,1.6378,1.63705,1.6373,178600000.0
2009-04-08 16:58:00,1.6373,1.6375,1.63705,1.6375,248400000.0
2009-04-08 16:59:00,1.6375,1.6384,1.6362,1.638,267200000.0
2009-04-08 17:00:00,1.6379,1.6381,1.63725,1.638,352600000.0
2009-04-08 17:01:00,1.63775,1.6381,1.6373,1.6379,302800000.0
2009-04-08 17:02:00,1.6378,1.6381,1.63705,1.63725,255600000.0
2009-04-08 17:03:00,1.63725,1.6378,1.63695,1.6378,242800000.0
2009-04-08 17:04:00,1.6378,1.6383,1.63745,1.6377,239400000.0
2009-04-08 17:05:00,1.6377,1.6387,1.63755,1.6384,197600000.0
2009-04-08 17:06:00,1.6384,1.6389,1.6382,1.6389,186400000.0
2009-04-08 17:07:00,1.6389,1.6392,1.6377,1.63795,193400000.0
2009-04-08 17:08:00,1.63795,1.63815,1.6374,1.63795,228600000.0
2009-04-08 17:09:00,1.63795,1.63835,1.63785,1.63825,114000000.0
2009-04-08 17:10:00,1.6382,1.63825,1.6376,1.63805,152800000.0
2009-04-08 17:11:00,1.63805,1.63825,1.63625,1.63635,197800000.0
2009-04-08 17:12:00,1.63655,1.63735,1.6363,1.6373,207200000.0
2009-04-08 17:13:00,1.6373,1.6385,1.6373,1.6383,94000000.0
2009-04-08 17:14:00,1.6383,1.63865,1.6379,1.63835,210000000.0
2009-04-08 17:15:00,1.63835,1.6385,1.63735,1.6379,302000000.0
2009-04-08 17:16:00,1.6379,1.6395,1.63755,1.6391,351600000.0
2009-04-08 17:17:00,1.639,1.6395,1.6385,1.6395,301400000.0
2009-04-08 17:18:00,1.63935,1.6398,1.63875,1.6396,273800000.0
2009-04-08 17:19:00,1.63955,1.63985,1.63865,1.63875,147600000.0
2009-04-08 17:20:00,1.63875,1.63905,1.6383,1.6383,169200000.0
2009-04-08 17:21:00,1.63865,1.63975,1.63835,1.63945,168800000.0
2009-04-08 17:22:00,1.63935,1.63965,1.6392,1.63945,122200000.0
2009-04-08 17:23:00,1.6395,1.64005,1.6395,1.64,126000000.0
2009-04-08 17:24:00,1.63995,1.64025,1.63975,1.63995,173600000.0
2009-04-08 17:25:00,1.64,1.64025,1.6393,1.63945,213600000.0
2009-04-08 17:26:00,1.63945,1.6398,1.6394,1.6397,216000000.0
2009-04-08 17:27:00,1.6397,1.6405,1.63955,1.63985,130600000.0
2009-04-08 17:28:00,1.6399,1.64055,1.6397,1.6399,119800000.0
2009-04-08 17:29:00,1.6398,1.6402,1.6394,1.6395,131600000.0
2009-04-08 17:30:00,1.63935,1.64025,1.6391,1.64005,148400000.0
2009-04-08 17:31:00,1.64015,1.6402,1.6395,1.6402,148000000.0
2009-04-08 17:32:00,1.6402,1.6402,1.6398,1.63995,129000000.0
2009-04-08 17:33:00,1.63975,1.64035,1.63975,1.64015,97000000.0
2009-04-08 17:34:00,1.6402,1.6403,1.63985,1.64025,163800000.0
2009-04-08 17:35:00,1.6402,1.6406,1.63975,1.64055,107400000.0
2009-04-08 17:36:00,1.6406,1.6413,1.64,1.6413,134400000.0
2009-04-08 17:37:00,1.64125,1.64125,1.6403,1.64045,144600000.0
2009-04-08 17:38:00,1.6404,1.6409,1.6402,1.6409,130800000.0
2009-04-08 17:39:00,1.64095,1.6418,1.6408,1.64135,314800000.0
2009-04-08 17:40:00,1.6413,1.64215,1.64095,1.64135,220600000.0
2009-04-08 17:41:00,1.6413,1.64145,1.64035,1.6406,182800000.0
2009-04-08 17:42:00,1.6405,1.6407,1.6399,1.64065,238600000.0
2009-04-08 17:43:00,1.6407,1.64125,1.64035,1.64035,204400000.0
2009-04-08 17:44:00,1.6404,1.64065,1.64015,1.6403,316800000.0
2009-04-08 17:45:00,1.6403,1.64145,1.6403,1.6407,263600000.0
2009-04-08 17:46:00,1.6407,1.64095,1.64015,1.6409,316000000.0
2009-04-08 17:47:00,1.641,1.6418,1.6407,1.64165,261200000.0
2009-04-08 17:48:00,1.6416,1.6416,1.64085,1.6409,191200000.0
2009-04-08 17:49:00,1.6409,1.6414,1.6408,1.641,220600000.0
2009-04-08 17:50:00,1.64085,1.641,1.6403,1.6405,241000000.0
2009-04-08 17:51:00,1.6405,1.64115,1.64035,1.64115,83600000.0
2009-04-08 17:52:00,1.6409,1.64125,1.64075,1.6408,123400000.0
2009-04-08 17:53:00,1.6408,1.6415,1.64055,1.6415,144800000.0
2009-04-08 17:54:00,1.64145,1.6415,1.64065,1.64095,137800000.0
2009-04-08 17:55:00,1.64085,1.64115,1.6406,1.64105,100000000.0
2009-04-08 17:56:00,1.64115,1.6422,1.64085,1.64205,100000000.0
2009-04-08 17:57:00,1.6421,1.64235,1.6418,1.64205,189400000.0
2009-04-08 17:58:00,1.64205,1.64235,1.64185,1.64235,193400000.0
2009-04-08 17:59:00,1.64235,1.6425,1.64145,1.64145,235600000.0
2009-04-08 18:00:00,1.64145,1.6415,1.6407,1.641,223600000.0
2009-04-08 18:01:00,1.64125,1.64195,1.641,1.6416,228200000.0
2009-04-08 18:02:00,1.64125,1.64195,1.6409,1.64175,250000000.0
2009-04-08 18:03:00,1.64175,1.6422,1.64145,1.6419,237200000.0
2009-04-08 18:04:00,1.6418,1.6419,1.64145,1.6416,186000000.0
2009-04-08 18:05:00,1.64155,1.64185,1.6414,1.6418,180000000.0
2009-04-08 18:06:00,1.6418,1.64195,1.64155,1.6416,152000000.0
2009-04-08 18:07:00,1.6416,1.6416,1.6412,1.64125,118000000.0
2009-04-08 18:08:00,1.64115,1.64255,1.64115,1.6423,251400000.0
2009-04-08 18:09:00,1.6423,1.64255,1.64155,1.64155,173000000.0
2009-04-08 18:10:00,1.64155,1.6421,1.64095,1.64115,174600000.0
2009-04-08 18:11:00,1.64115,1.6413,1.6409,1.6411,161800000.0
2009-04-08 18:12:00,1.64105,1.6413,1.64085,1.64095,59600000.0
2009-04-08 18:13:00,1.641,1.6411,1.64055,1.64095,202000000.0
2009-04-08 18:14:00,1.641,1.6414,1.64055,1.6414,209000000.0
2009-04-08 18:15:00,1.64115,1.6415,1.64095,1.6413,268800000.0
2009-04-08 18:16:00,1.6413,1.6416,1.6411,1.64145,199000000.0
2009-04-08 18:17:00,1.6415,1.6415,1.6406,1.6407,119200000.0
2009-04-08 18:18:00,1.6407,1.64115,1.64045,1.64045,164000000.0
2009-04-08 18:19:00,1.6406,1.6408,1.6401,1.64035,238600000.0
2009-04-08 18:20:00,1.64035,1.6407,1.6403,1.6405,112800000.0
2009-04-08 18:21:00,1.6405,1.64115,1.6402,1.6403,211600000.0
2009-04-08 18:22:00,1.6403,1.6409,1.6403,1.6407,110400000.0
2009-04-08 18:23:00,1.6408,1.6413,1.64045,1.64105,152200000.0
2009-04-08 18:24:00,1.6411,1.6412,1.64025,1.6405,251000000.0
2009-04-08 18:25:00,1.6405,1.6406,1.6401,1.64025,129200000.0
2009-04-08 18:26:00,1.64015,1.64045,1.6396,1.63975,301800000.0
2009-04-08 18:27:00,1.64,1.6407,1.63985,1.64055,179600000.0
2009-04-08 18:28:00,1.6405,1.6405,1.6401,1.6405,90000000.0
2009-04-08 18:29:00,1.6405,1.6406,1.63935,1.63955,240000000.0
2009-04-08 18:30:00,1.6397,1.64015,1.6396,1.64015,110200000.0
2009-04-08 18:31:00,1.6401,1.6403,1.6399,1.6403,177000000.0
2009-04-08 18:32:00,1.6402,1.64025,1.64015,1.64015,20000000.0
2009-04-08 18:33:00,1.6401,1.6401,1.6396,1.64005,144800000.0
2009-04-08 18:34:00,1.64005,1.64035,1.6399,1.64025,87000000.0
2009-04-08 18:35:00,1.6403,1.6408,1.64025,1.64065,184400000.0
2009-04-08 18:36:00,1.6406,1.6411,1.6405,1.6411,227800000.0
2009-04-08 18:37:00,1.6411,1.6412,1.6408,1.64115,101800000.0
2009-04-08 18:38:00,1.64125,1.6414,1.641,1.6413,163200000.0
2009-04-08 18:39:00,1.6413,1.64295,1.6413,1.6423,280000000.0
2009-04-08 18:40:00,1.6423,1.64245,1.64215,1.64235,105000000.0
2009-04-08 18:41:00,1.6423,1.6423,1.642,1.64215,119000000.0
2009-04-08 18:42:00,1.64215,1.64225,1.64135,1.64185,257400000.0
2009-04-08 18:43:00,1.6417,1.6427,1.64165,1.6425,241800000.0
2009-04-08 18:44:00,1.64245,1.64245,1.6417,1.64185,119600000.0
2009-04-08 18:45:00,1.64175,1.64175,1.64075,1.6412,195200000.0
2009-04-08 18:46:00,1.64115,1.64135,1.6408,1.64105,106000000.0
2009-04-08 18:47:00,1.6411,1.64155,1.64105,1.64135,105600000.0
2009-04-08 18:48:00,1.6414,1.6417,1.6411,1.64125,157000000.0
2009-04-08 18:49:00,1.64125,1.64145,1.64105,1.6414,91200000.0
2009-04-08 18:50:00,1.6414,1.6419,1.64105,1.64165,130800000.0
2009-04-08 18:51:00,1.6417,1.6417,1.6411,1.64125,145800000.0
2009-04-08 18:52:00,1.6415,1.6415,1.64065,1.64075,80600000.0
2009-04-08 18:53:00,1.6408,1.64125,1.64045,1.6407,227200000.0
2009-04-08 18:54:00,1.6407,1.64115,1.6404,1.64085,158200000.0
2009-04-08 18:55:00,1.64085,1.6413,1.64075,1.64125,170400000.0
2009-04-08 18:56:00,1.6411,1.64145,1.6409,1.64125,138200000.0
2009-04-08 18:57:00,1.6413,1.64145,1.64125,1.6413,60200000.0
2009-04-08 18:58:00,1.64125,1.64145,1.6408,1.64105,151600000.0
2009-04-08 18:59:00,1.64105,1.6416,1.64,1.64155,227000000.0
2009-04-08 19:00:00,1.64145,1.64155,1.64025,1.64085,202400000.0
2009-04-08 19:01:00,1.64075,1.6408,1.64025,1.64065,140200000.0
2009-04-08 19:02:00,1.64055,1.64095,1.64045,1.64085,83600000.0
2009-04-08 19:03:00,1.64085,1.6416,1.6404,1.64135,208600000.0
2009-04-08 19:04:00,1.641,1.6414,1.6408,1.6411,149800000.0
2009-04-08 19:05:00,1.6411,1.64135,1.64105,1.64125,111600000.0
2009-04-08 19:06:00,1.64125,1.6413,1.6408,1.6408,89200000.0
2009-04-08 19:07:00,1.6408,1.64115,1.64055,1.6409,61000000.0
2009-04-08 19:08:00,1.641,1.64115,1.64075,1.64075,65800000.0
2009-04-08 19:09:00,1.64075,1.6408,1.64045,1.64075,123000000.0
2009-04-08 19:10:00,1.6407,1.6409,1.64055,1.64055,100600000.0
2009-04-08 19:11:00,1.6405,1.64125,1.64005,1.64095,187200000.0
2009-04-08 19:12:00,1.6409,1.64095,1.64065,1.64075,54000000.0
2009-04-08 19:13:00,1.64075,1.6412,1.6406,1.6412,141400000.0
2009-04-08 19:14:00,1.64125,1.642,1.64125,1.64175,194200000.0
2009-04-08 19:15:00,1.64175,1.64175,1.6409,1.64095,166000000.0
2009-04-08 19:16:00,1.6411,1.6417,1.641,1.6414,148400000.0
2009-04-08 19:17:00,1.6414,1.6414,1.6409,1.6411,68600000.0
2009-04-08 19:18:00,1.64095,1.6411,1.6409,1.6411,51400000.0
2009-04-08 19:19:00,1.64095,1.64155,1.6409,1.6414,89800000.0
2009-04-08 19:20:00,1.64145,1.642,1.64095,1.64105,153200000.0
2009-04-08 19:21:00,1.64105,1.6412,1.64095,1.64115,76400000.0
2009-04-08 19:22:00,1.64115,1.64135,1.64105,1.64135,78200000.0
2009-04-08 19:23:00,1.6415,1.6416,1.64105,1.64105,46400000.0
2009-04-08 19:24:00,1.64105,1.64145,1.64105,1.64125,69800000.0
2009-04-08 19:25:00,1.64125,1.6416,1.641,1.64135,63200000.0
2009-04-08 19:26:00,1.64135,1.6418,1.6411,1.6416,77600000.0
2009-04-08 19:27:00,1.64175,1.64175,1.64135,1.64135,35600000.0
2009-04-08 19:28:00,1.64145,1.64205,1.64125,1.64185,128200000.0
2009-04-08 19:29:00,1.6417,1.64185,1.64165,1.6418,66600000.0
2009-04-08 19:30:00,1.6418,1.6418,1.64135,1.64145,99200000.0
2009-04-08 19:31:00,1.6415,1.642,1.6415,1.64185,147400000.0
2009-04-08 19:32:00,1.6419,1.6426,1.64175,1.64245,293000000.0
2009-04-08 19:33:00,1.64235,1.6424,1.642,1.6421,158800000.0
2009-04-08 19:34:00,1.6421,1.64265,1.6421,1.6424,135600000.0
2009-04-08 19:35:00,1.6423,1.6423,1.64175,1.6418,92200000.0
2009-04-08 19:36:00,1.6418,1.6425,1.64175,1.6419,90800000.0
2009-04-08 19:37:00,1.64195,1.6424,1.64155,1.6423,169600000.0
2009-04-08 19:38:00,1.6422,1.64245,1.64175,1.64175,84200000.0
2009-04-08 19:39:00,1.64175,1.64225,1.64165,1.64225,121800000.0
2009-04-08 19:40:00,1.6423,1.6423,1.6418,1.64185,51000000.0
2009-04-08 19:41:00,1.642,1.64215,1.64165,1.6418,65200000.0
2009-04-08 19:42:00,1.6419,1.642,1.64145,1.64195,115400000.0
2009-04-08 19:43:00,1.6421,1.64215,1.64165,1.6417,93000000.0
2009-04-08 19:44:00,1.6419,1.6419,1.64145,1.6417,152200000.0
2009-04-08 19:45:00,1.64155,1.6417,1.6415,1.6415,55400000.0
2009-04-08 19:46:00,1.6415,1.6415,1.64145,1.6415,50000000.0
2009-04-08 19:47:00,1.6415,1.6419,1.64145,1.6416,96000000.0
2009-04-08 19:48:00,1.6416,1.64205,1.6415,1.642,56200000.0
2009-04-08 19:49:00,1.64205,1.6421,1.6415,1.64155,67200000.0
2009-04-08 19:50:00,1.64155,1.6418,1.64155,1.6417,51200000.0
2009-04-08 19:51:00,1.6418,1.6418,1.64145,1.6415,87600000.0
2009-04-08 19:52:00,1.6415,1.64165,1.64145,1.6415,69200000.0
2009-04-08 19:53:00,1.6415,1.6416,1.6411,1.6412,87700000.0
2009-04-08 19:54:00,1.6412,1.6412,1.6412,1.6412,21000000.0
2009-04-08 19:55:00,1.6412,1.64155,1.64115,1.64155,70800000.0
2009-04-08 19:56:00,1.64165,1.64165,1.6415,1.6415,19200000.0
2009-04-08 19:57:00,1.64165,1.6422,1.64165,1.642,63000000.0
2009-04-08 19:58:00,1.6421,1.64225,1.64125,1.6417,158600000.0
2009-04-08 19:59:00,1.6417,1.6417,1.63975,1.6402,167700000.0
2009-04-08 20:00:00,1.6399,1.64125,1.6398,1.64055,230400000.0
2009-04-08 20:01:00,1.64055,1.641,1.63975,1.64035,207600000.0
2009-04-08 20:02:00,1.6403,1.6408,1.64025,1.64055,174400000.0
2009-04-08 20:03:00,1.64055,1.6407,1.63985,1.64005,244200000.0
2009-04-08 20:04:00,1.6401,1.6409,1.6401,1.6404,223200000.0
2009-04-08 20:05:00,1.64035,1.64105,1.63995,1.64105,182800000.0
2009-04-08 20:06:00,1.641,1.64185,1.641,1.64125,200800000.0
2009-04-08 20:07:00,1.64135,1.6417,1.6405,1.6406,366000000.0
2009-04-08 20:08:00,1.6406,1.6409,1.64055,1.64065,130600000.0
2009-04-08 20:09:00,1.6407,1.6408,1.64055,1.6406,121200000.0
2009-04-08 20:10:00,1.6406,1.64105,1.6406,1.6407,106800000.0
2009-04-08 20:11:00,1.6407,1.64105,1.6406,1.64085,103800000.0
2009-04-08 20:12:00,1.64085,1.64085,1.64045,1.6405,180600000.0
2009-04-08 20:13:00,1.64065,1.6409,1.64035,1.64045,165800000.0
2009-04-08 20:14:00,1.6404,1.64045,1.64035,1.6404,59200000.0
2009-04-08 20:15:00,1.6405,1.6406,1.64035,1.64045,122400000.0
2009-04-08 20:16:00,1.6405,1.6405,1.6394,1.6396,162200000.0
2009-04-08 20:17:00,1.6396,1.64045,1.6396,1.63995,177000000.0
2009-04-08 20:18:00,1.6401,1.64055,1.63995,1.64025,89600000.0
2009-04-08 20:19:00,1.64025,1.6404,1.6399,1.6402,65400000.0
2009-04-08 20:20:00,1.6401,1.6404,1.63985,1.6399,129800000.0
2009-04-08 20:21:00,1.64005,1.6402,1.6398,1.6398,126000000.0
2009-04-08 20:22:00,1.63975,1.6404,1.6397,1.64015,145400000.0
2009-04-08 20:23:00,1.64015,1.6402,1.63955,1.63955,163400000.0
2009-04-08 20:24:00,1.63955,1.64,1.63945,1.64,197200000.0
2009-04-08 20:25:00,1.64005,1.6404,1.64,1.6403,115600000.0
2009-04-08 20:26:00,1.64045,1.64065,1.64025,1.6403,195000000.0
2009-04-08 20:27:00,1.64045,1.6405,1.6401,1.6401,146000000.0
2009-04-08 20:28:00,1.6401,1.6406,1.64,1.6406,92800000.0
2009-04-08 20:29:00,1.6406,1.6407,1.63985,1.64035,96600000.0
2009-04-08 20:30:00,1.64035,1.64045,1.63955,1.6397,163800000.0
2009-04-08 20:31:00,1.6397,1.63995,1.63955,1.6398,68000000.0
2009-04-08 20:32:00,1.63975,1.64,1.6396,1.6397,90600000.0
2009-04-08 20:33:00,1.6398,1.63995,1.6395,1.6396,105000000.0
2009-04-08 20:34:00,1.6396,1.6396,1.63955,1.6396,37000000.0
2009-04-08 20:35:00,1.6396,1.6396,1.6396,1.6396,42000000.0
2009-04-08 20:36:00,1.6396,1.6396,1.63885,1.63895,38800000.0
2009-04-08 20:37:00,1.6392,1.6394,1.639,1.6393,164200000.0
2009-04-08 20:38:00,1.63935,1.6396,1.639,1.639,71200000.0
2009-04-08 20:39:00,1.639,1.63915,1.6381,1.63885,129600000.0
2009-04-08 20:40:00,1.6389,1.6392,1.63845,1.63875,117400000.0
2009-04-08 20:41:00,1.63875,1.63915,1.63855,1.6387,162800000.0
2009-04-08 20:42:00,1.63875,1.6389,1.63795,1.63845,156200000.0
2009-04-08 20:43:00,1.6386,1.6386,1.6384,1.6386,84200000.0
2009-04-08 20:44:00,1.6387,1.63915,1.6385,1.63855,129200000.0
2009-04-08 20:45:00,1.63855,1.63855,1.63785,1.63805,117200000.0
2009-04-08 20:46:00,1.63805,1.63925,1.6376,1.6388,192200000.0
2009-04-08 20:47:00,1.63875,1.63905,1.6383,1.63875,188600000.0
2009-04-08 20:48:00,1.6388,1.6389,1.6376,1.63845,226200000.0
2009-04-08 20:49:00,1.63845,1.63845,1.63785,1.63785,133600000.0
2009-04-08 20:50:00,1.63785,1.6382,1.6371,1.63745,199200000.0
2009-04-08 20:51:00,1.63755,1.63825,1.6373,1.6373,265200000.0
2009-04-08 20:52:00,1.6373,1.6376,1.63715,1.63725,144200000.0
2009-04-08 20:53:00,1.6373,1.6373,1.6366,1.63725,298900000.0
2009-04-08 20:54:00,1.63725,1.63725,1.63715,1.63725,110400000.0
2009-04-08 20:55:00,1.63725,1.6375,1.63715,1.63735,254400000.0
2009-04-08 20:56:00,1.63735,1.6383,1.63735,1.63755,242600000.0
2009-04-08 20:57:00,1.6376,1.6382,1.63755,1.638,154800000.0
2009-04-08 20:58:00,1.63815,1.63845,1.6378,1.63825,92400000.0
2009-04-08 20:59:00,1.63815,1.63815,1.6377,1.6378,146600000.0
2009-04-08 21:00:00,1.63785,1.6384,1.6377,1.6384,124200000.0
2009-04-08 21:01:00,1.63835,1.63865,1.63835,1.63855,79200000.0
2009-04-08 21:02:00,1.63855,1.63855,1.63795,1.63795,74000000.0
2009-04-08 21:03:00,1.6381,1.6383,1.6381,1.6381,23600000.0
2009-04-08 21:04:00,1.63805,1.63855,1.63795,1.63835,99200000.0
2009-04-08 21:05:00,1.63825,1.639,1.63815,1.63875,116800000.0
2009-04-08 21:06:00,1.6386,1.63915,1.6386,1.6391,43600000.0
2009-04-08 21:07:00,1.6391,1.6391,1.63855,1.6387,152200000.0
2009-04-08 21:08:00,1.63865,1.63865,1.6385,1.63855,116000000.0
2009-04-08 21:09:00,1.63855,1.63855,1.63815,1.63825,60400000.0
2009-04-08 21:10:00,1.6383,1.6387,1.6383,1.6386,45200000.0
2009-04-08 21:11:00,1.63875,1.6391,1.63865,1.63885,43200000.0
2009-04-08 21:12:00,1.6389,1.6391,1.6386,1.6388,70800000.0
2009-04-08 21:13:00,1.63825,1.6383,1.63775,1.6381,134800000.0
2009-04-08 21:14:00,1.6381,1.63835,1.638,1.63835,105600000.0
2009-04-08 21:15:00,1.6382,1.63845,1.6381,1.63835,39600000.0
2009-04-08 21:16:00,1.6383,1.63845,1.6382,1.63835,52800000.0
2009-04-08 21:17:00,1.6385,1.63855,1.6383,1.6384,55200000.0
2009-04-08 21:18:00,1.6384,1.6384,1.63805,1.6382,67200000.0
2009-04-08 21:19:00,1.63815,1.6384,1.6381,1.6384,25600000.0
2009-04-08 21:20:00,1.6385,1.6387,1.63805,1.63815,54200000.0
2009-04-08 21:21:00,1.63815,1.63845,1.63815,1.6382,47200000.0
2009-04-08 21:22:00,1.63825,1.63835,1.6381,1.63825,30000000.0
2009-04-08 21:23:00,1.63825,1.6383,1.63735,1.6374,31000000.0
2009-04-08 21:24:00,1.63755,1.63835,1.63755,1.63825,196200000.0
2009-04-08 21:25:00,1.63825,1.6388,1.63815,1.6388,120600000.0
2009-04-08 21:26:00,1.6388,1.63895,1.6386,1.63895,19200000.0
2009-04-08 21:27:00,1.6388,1.63895,1.6385,1.63865,104000000.0
2009-04-08 21:28:00,1.6387,1.6387,1.6382,1.63855,92200000.0
2009-04-08 21:29:00,1.6385,1.63865,1.6378,1.6378,71400000.0
2009-04-08 21:30:00,1.63785,1.63805,1.63755,1.6379,88400000.0
2009-04-08 21:31:00,1.6379,1.63825,1.6376,1.6382,121600000.0
2009-04-08 21:32:00,1.6383,1.6384,1.63805,1.63825,143600000.0
2009-04-08 21:33:00,1.63825,1.6384,1.6382,1.63825,41200000.0
2009-04-08 21:34:00,1.6383,1.63845,1.6377,1.63785,71400000.0
2009-04-08 21:35:00,1.6379,1.6381,1.63785,1.6381,40800000.0
2009-04-08 21:36:00,1.6381,1.6387,1.63785,1.63865,115200000.0
2009-04-08 21:37:00,1.6387,1.6388,1.63855,1.6386,24600000.0
2009-04-08 21:38:00,1.6386,1.6386,1.63785,1.638,51500000.0
2009-04-08 21:39:00,1.6381,1.6384,1.63775,1.638,85600000.0
2009-04-08 21:40:00,1.638,1.6381,1.63755,1.6378,102400000.0
2009-04-08 21:41:00,1.6378,1.6382,1.6377,1.6378,94400000.0
2009-04-08 21:42:00,1.6378,1.6383,1.63765,1.6381,178800000.0
2009-04-08 21:43:00,1.6382,1.6385,1.6382,1.63845,108400000.0
2009-04-08 21:44:00,1.63845,1.6388,1.6383,1.6388,120400000.0
2009-04-08 21:45:00,1.6385,1.63855,1.6381,1.6381,86800000.0
2009-04-08 21:46:00,1.6376,1.6379,1.63715,1.6379,125600000.0
2009-04-08 21:47:00,1.6379,1.63875,1.6377,1.63845,156800000.0
2009-04-08 21:48:00,1.6385,1.63865,1.63815,1.63865,117200000.0
2009-04-08 21:49:00,1.6385,1.6387,1.6382,1.6383,171000000.0
2009-04-08 21:50:00,1.63825,1.63835,1.6381,1.6383,99200000.0
2009-04-08 21:51:00,1.6383,1.6383,1.638,1.63825,49200000.0
2009-04-08 21:52:00,1.6383,1.63875,1.63825,1.6386,65800000.0
2009-04-08 21:53:00,1.6386,1.6391,1.6382,1.63845,125800000.0
2009-04-08 21:54:00,1.63835,1.63855,1.6381,1.63855,56200000.0
2009-04-08 21:55:00,1.6385,1.63945,1.63835,1.6394,138800000.0
2009-04-08 21:56:00,1.63935,1.63945,1.63845,1.63945,198800000.0
2009-04-08 21:57:00,1.6394,1.63955,1.63905,1.6392,139600000.0
2009-04-08 21:58:00,1.6392,1.6395,1.6389,1.63945,159000000.0
2009-04-08 21:59:00,1.6392,1.6397,1.639,1.63965,156400000.0
2009-04-08 22:00:00,1.6396,1.6397,1.6391,1.63945,148400000.0
2009-04-08 22:01:00,1.6394,1.6399,1.6393,1.6396,129000000.0
2009-04-08 22:02:00,1.6397,1.6397,1.6389,1.6395,45600000.0
2009-04-08 22:03:00,1.6396,1.6396,1.63885,1.63915,87800000.0
2009-04-08 22:04:00,1.63905,1.6393,1.63895,1.63895,14200000.0
2009-04-08 22:05:00,1.639,1.63915,1.639,1.63915,65400000.0
2009-04-08 22:06:00,1.63915,1.63965,1.639,1.63965,71200000.0
2009-04-08 22:07:00,1.63965,1.63965,1.63915,1.6394,48800000.0
2009-04-08 22:08:00,1.63945,1.6399,1.6393,1.6393,15400000.0
2009-04-08 22:09:00,1.63935,1.6396,1.6391,1.6391,67800000.0
2009-04-08 22:10:00,1.6391,1.6397,1.6391,1.6394,99600000.0
2009-04-08 22:11:00,1.6394,1.63955,1.6393,1.6393,25600000.0
2009-04-08 22:12:00,1.6392,1.6395,1.6392,1.63935,69800000.0
2009-04-08 22:13:00,1.6392,1.63935,1.63905,1.63935,35600000.0
2009-04-08 22:14:00,1.63935,1.63935,1.6393,1.6393,15000000.0
2009-04-08 22:15:00,1.6393,1.63935,1.6393,1.63935,15200000.0
2009-04-08 22:16:00,1.63945,1.6395,1.6386,1.6386,79800000.0
2009-04-08 22:17:00,1.63865,1.6391,1.63865,1.63875,18800000.0
2009-04-08 22:18:00,1.6389,1.639,1.63875,1.63875,33600000.0
2009-04-08 22:19:00,1.63885,1.63915,1.6387,1.6389,69800000.0
2009-04-08 22:20:00,1.639,1.63935,1.63875,1.63925,88200000.0
2009-04-08 22:21:00,1.6394,1.63965,1.6391,1.63925,45600000.0
2009-04-08 22:22:00,1.63935,1.6396,1.6392,1.63925,55600000.0
2009-04-08 22:23:00,1.6392,1.63935,1.63905,1.6393,19200000.0
2009-04-08 22:24:00,1.6393,1.6394,1.6392,1.63935,32400000.0
2009-04-08 22:25:00,1.63935,1.63965,1.63935,1.63965,43000000.0
2009-04-08 22:26:00,1.6396,1.6401,1.6395,1.6401,55800000.0
2009-04-08 22:27:00,1.6401,1.64015,1.6396,1.6396,40000000.0
2009-04-08 22:28:00,1.6396,1.64,1.6396,1.63985,24800000.0
2009-04-08 22:29:00,1.63985,1.6403,1.63975,1.6398,112400000.0
2009-04-08 22:30:00,1.6398,1.63985,1.63935,1.63975,77800000.0
2009-04-08 22:31:00,1.6396,1.6397,1.63945,1.63945,22400000.0
2009-04-08 22:32:00,1.6396,1.6398,1.63955,1.6398,40400000.0
2009-04-08 22:33:00,1.63995,1.6404,1.63995,1.64015,52000000.0
2009-04-08 22:34:00,1.6403,1.64055,1.64025,1.6405,28000000.0
2009-04-08 22:35:00,1.64055,1.64055,1.6404,1.6405,30800000.0
2009-04-08 22:36:00,1.64045,1.6407,1.64045,1.64055,26000000.0
2009-04-08 22:37:00,1.64065,1.64065,1.6405,1.64055,17600000.0
2009-04-08 22:38:00,1.64055,1.64055,1.6398,1.64015,95200000.0
2009-04-08 22:39:00,1.64015,1.6403,1.6396,1.64025,81600000.0
2009-04-08 22:40:00,1.64025,1.6404,1.64,1.6404,42400000.0
2009-04-08 22:41:00,1.6408,1.6408,1.64055,1.64055,16000000.0
2009-04-08 22:42:00,1.6407,1.641,1.64005,1.6409,72400000.0
2009-04-08 22:43:00,1.6409,1.64125,1.6406,1.641,68200000.0
2009-04-08 22:44:00,1.64085,1.641,1.63975,1.6402,136800000.0
2009-04-08 22:45:00,1.6402,1.6403,1.6401,1.64015,65600000.0
2009-04-08 22:46:00,1.64025,1.6403,1.64,1.64,44000000.0
2009-04-08 22:47:00,1.6402,1.6402,1.6399,1.6399,19800000.0
2009-04-08 22:48:00,1.6399,1.64015,1.6392,1.63955,59600000.0
2009-04-08 22:49:00,1.6398,1.64035,1.6398,1.64025,32000000.0
2009-04-08 22:50:00,1.64035,1.64035,1.63955,1.64015,65400000.0
2009-04-08 22:51:00,1.64,1.6413,1.63955,1.641,133200000.0
2009-04-08 22:52:00,1.6411,1.64115,1.64085,1.641,37600000.0
2009-04-08 22:53:00,1.64095,1.64095,1.6409,1.64095,9600000.0
2009-04-08 22:54:00,1.64115,1.64145,1.64085,1.64085,73000000.0
2009-04-08 22:55:00,1.64085,1.64105,1.6408,1.641,56800000.0
2009-04-08 22:56:00,1.64085,1.64105,1.6407,1.641,27400000.0
2009-04-08 22:57:00,1.6409,1.64135,1.6409,1.64125,16200000.0
2009-04-08 22:58:00,1.64125,1.6413,1.64115,1.6413,15200000.0
2009-04-08 22:59:00,1.64135,1.64175,1.64125,1.64175,26200000.0
2009-04-08 23:00:00,1.6413,1.64145,1.6411,1.64114,18400000.0
2009-04-08 23:01:00,1.64105,1.64155,1.6404,1.6414,18400000.0
2009-04-08 23:02:00,1.64135,1.64135,1.64075,1.6411,10400000.0
2009-04-08 23:03:00,1.64115,1.64115,1.641,1.64115,5400000.0
2009-04-08 23:04:00,1.6413,1.6413,1.64055,1.64055,26400000.0
2009-04-08 23:05:00,1.64075,1.64115,1.6404,1.6411,45000000.0
2009-04-08 23:07:00,1.64125,1.64125,1.64125,1.64125,2400000.0
2009-04-08 23:08:00,1.64125,1.64125,1.64095,1.64105,24800000.0
2009-04-08 23:09:00,1.6408,1.64105,1.6408,1.64105,12000000.0
2009-04-08 23:10:00,1.641,1.6411,1.641,1.6411,4800000.0
2009-04-08 23:11:00,1.641,1.6414,1.641,1.6413,13600000.0
2009-04-08 23:12:00,1.6413,1.64145,1.6413,1.6414,9600000.0
2009-04-08 23:13:00,1.6414,1.64145,1.64125,1.6413,49400000.0
2009-04-08 23:14:00,1.6412,1.6413,1.64115,1.6412,15600000.0
2009-04-08 23:15:00,1.6412,1.6413,1.64115,1.6412,9600000.0
2009-04-08 23:16:00,1.64115,1.64115,1.64085,1.64085,12400000.0
2009-04-08 23:17:00,1.6409,1.6409,1.63965,1.63975,45800000.0
2009-04-08 23:18:00,1.6397,1.63975,1.6396,1.6397,21600000.0
2009-04-08 23:19:00,1.6397,1.63995,1.6396,1.6396,66600000.0
2009-04-08 23:20:00,1.63955,1.63955,1.63945,1.6395,15000000.0
2009-04-08 23:21:00,1.6395,1.63955,1.6395,1.6395,25000000.0
2009-04-08 23:22:00,1.6394,1.63965,1.6394,1.63945,41400000.0
2009-04-08 23:23:00,1.63945,1.63945,1.63945,1.63945,8800000.0
2009-04-08 23:24:00,1.63945,1.63945,1.6387,1.6387,49800000.0
2009-04-08 23:25:00,1.6388,1.63905,1.63875,1.6388,33400000.0
2009-04-08 23:26:00,1.63875,1.63875,1.6387,1.6387,8200000.0
2009-04-08 23:27:00,1.63875,1.63875,1.63855,1.63855,7200000.0
2009-04-08 23:28:00,1.6385,1.6387,1.63845,1.6387,15600000.0
2009-04-08 23:29:00,1.63865,1.6388,1.6383,1.6388,16800000.0
2009-04-08 23:30:00,1.6388,1.6389,1.63875,1.6389,13400000.0
2009-04-08 23:31:00,1.6388,1.6388,1.6385,1.6387,12600000.0
2009-04-08 23:32:00,1.6388,1.6388,1.6388,1.6388,1200000.0
2009-04-08 23:33:00,1.63895,1.63915,1.63895,1.63915,4200000.0
2009-04-08 23:34:00,1.639,1.63915,1.639,1.63915,4200000.0
2009-04-08 23:35:00,1.63915,1.63915,1.6388,1.6388,4000000.0
2009-04-08 23:36:00,1.6389,1.639,1.63855,1.63855,8600000.0
2009-04-08 23:37:00,1.63835,1.63835,1.63835,1.63835,21600000.0
2009-04-08 23:38:00,1.63835,1.6386,1.63835,1.6386,15200000.0
2009-04-08 23:39:00,1.63875,1.63875,1.63875,1.63875,1000000.0
2009-04-08 23:40:00,1.63875,1.6389,1.6387,1.63875,16000000.0
2009-04-08 23:41:00,1.63875,1.63915,1.63875,1.6389,28600000.0
2009-04-08 23:42:00,1.63895,1.639,1.6388,1.63885,21800000.0
2009-04-08 23:43:00,1.6389,1.639,1.63885,1.63885,5000000.0
2009-04-08 23:44:00,1.63885,1.63885,1.63885,1.63885,3200000.0
2009-04-08 23:45:00,1.63875,1.63875,1.63875,1.63875,2000000.0
2009-04-08 23:46:00,1.6387,1.63885,1.6387,1.63885,9200000.0
2009-04-08 23:47:00,1.6387,1.6391,1.6387,1.639,36800000.0
2009-04-08 23:48:00,1.6393,1.63955,1.63855,1.63895,28400000.0
2009-04-08 23:49:00,1.6391,1.63935,1.639,1.63925,16200000.0
2009-04-08 23:50:00,1.63925,1.63925,1.6387,1.639,62200000.0
2009-04-08 23:51:00,1.63915,1.6393,1.63915,1.63925,11600000.0
2009-04-08 23:52:00,1.63925,1.6395,1.63925,1.6395,6800000.0
2009-04-08 23:53:00,1.63965,1.6397,1.63945,1.63955,19600000.0
2009-04-08 23:54:00,1.63955,1.6396,1.6395,1.6395,14400000.0
2009-04-08 23:55:00,1.6395,1.6395,1.63945,1.63945,10800000.0
2009-04-08 23:56:00,1.63945,1.63945,1.63945,1.63945,2400000.0
2009-04-08 23:57:00,1.6395,1.6395,1.6395,1.6395,3600000.0
2009-04-08 23:58:00,1.6396,1.6396,1.6396,1.6396,2400000.0
2009-04-08 23:59:00,1.6395,1.6395,1.6392,1.6393,6000000.0
2009-04-09 00:00:00,1.6394,1.6397,1.63905,1.6397,60400000.0
2009-04-09 00:01:00,1.6397,1.63975,1.6395,1.6395,13200000.0
2009-04-09 00:02:00,1.63955,1.64055,1.63955,1.64055,15800000.0
2009-04-09 00:03:00,1.6406,1.64105,1.6406,1.64105,9600000.0
2009-04-09 00:04:00,1.6409,1.64145,1.63985,1.6401,37000000.0
2009-04-09 00:05:00,1.6402,1.6405,1.6402,1.6405,6000000.0
2009-04-09 00:06:00,1.64055,1.641,1.64055,1.64085,23200000.0
2009-04-09 00:07:00,1.6409,1.64095,1.64075,1.64095,8800000.0
2009-04-09 00:08:00,1.64105,1.64105,1.64065,1.64065,5600000.0
2009-04-09 00:09:00,1.64055,1.64055,1.6392,1.64015,18400000.0
2009-04-09 00:10:00,1.64015,1.6403,1.64015,1.6403,10000000.0
2009-04-09 00:11:00,1.6403,1.64055,1.6403,1.64055,10000000.0
2009-04-09 00:12:00,1.6407,1.6407,1.64055,1.64055,6800000.0
2009-04-09 00:13:00,1.6405,1.6405,1.64045,1.64045,2400000.0
2009-04-09 00:14:00,1.6404,1.6404,1.64005,1.6401,11600000.0
2009-04-09 00:15:00,1.64005,1.64005,1.64005,1.64005,1200000.0
2009-04-09 00:16:00,1.64005,1.64025,1.6397,1.6398,33200000.0
2009-04-09 00:17:00,1.6399,1.6399,1.6398,1.6398,4400000.0
2009-04-09 00:18:00,1.6398,1.6398,1.6397,1.6398,11400000.0
2009-04-09 00:19:00,1.6396,1.6396,1.63915,1.63915,18400000.0
2009-04-09 00:20:00,1.6391,1.6392,1.639,1.6392,19600000.0
2009-04-09 00:21:00,1.63915,1.6392,1.63915,1.63915,3600000.0
2009-04-09 00:22:00,1.639,1.639,1.63895,1.63895,5200000.0
2009-04-09 00:23:00,1.63895,1.63915,1.63895,1.6391,24800000.0
2009-04-09 00:24:00,1.639,1.6391,1.639,1.6391,4400000.0
2009-04-09 00:25:00,1.63915,1.6393,1.63915,1.6393,12000000.0
2009-04-09 00:26:00,1.6394,1.63975,1.6394,1.63965,9600000.0
2009-04-09 00:27:00,1.63965,1.6398,1.6396,1.6397,12400000.0
2009-04-09 00:28:00,1.63965,1.6398,1.63965,1.63975,14400000.0
2009-04-09 00:29:00,1.6398,1.6402,1.6398,1.6401,34200000.0
2009-04-09 00:30:00,1.6401,1.6402,1.6401,1.6402,12400000.0
2009-04-09 00:31:00,1.64015,1.6402,1.63875,1.63885,43800000.0
2009-04-09 00:32:00,1.6388,1.6396,1.6388,1.6396,5600000.0
2009-04-09 00:33:00,1.6393,1.6393,1.63865,1.6388,12800000.0
2009-04-09 00:34:00,1.63895,1.63945,1.6388,1.63945,12400000.0
2009-04-09 00:35:00,1.6396,1.6399,1.63885,1.63895,48200000.0
2009-04-09 00:36:00,1.63905,1.63905,1.63905,1.63905,1200000.0
2009-04-09 00:37:00,1.63905,1.63915,1.63905,1.63915,16000000.0
2009-04-09 00:38:00,1.63915,1.6403,1.6391,1.6403,20400000.0
2009-04-09 00:39:00,1.6392,1.6393,1.63845,1.63855,51600000.0
2009-04-09 00:40:00,1.6386,1.63875,1.6385,1.63855,18400000.0
2009-04-09 00:41:00,1.63865,1.6387,1.6386,1.6387,11600000.0
2009-04-09 00:42:00,1.63865,1.63865,1.63865,1.63865,1200000.0
2009-04-09 00:43:00,1.63865,1.6387,1.63865,1.63865,3600000.0
2009-04-09 00:44:00,1.63855,1.6386,1.63825,1.6384,78800000.0
2009-04-09 00:45:00,1.63835,1.6386,1.63825,1.63845,140600000.0
2009-04-09 00:46:00,1.6384,1.63895,1.6384,1.6389,19600000.0
2009-04-09 00:47:00,1.63895,1.6391,1.63895,1.63895,20000000.0
2009-04-09 00:48:00,1.63905,1.6391,1.63875,1.63875,13200000.0
2009-04-09 00:49:00,1.6387,1.63905,1.6386,1.63905,17200000.0
2009-04-09 00:50:00,1.63895,1.6393,1.63895,1.63915,42800000.0
2009-04-09 00:51:00,1.63905,1.63905,1.63855,1.63855,28800000.0
2009-04-09 00:52:00,1.6385,1.63995,1.6385,1.6398,26800000.0
2009-04-09 00:53:00,1.63975,1.6402,1.63925,1.6397,42000000.0
2009-04-09 00:54:00,1.6391,1.6391,1.63901,1.6391,18000000.0
2009-04-09 00:55:00,1.6397,1.6397,1.6393,1.63955,18000000.0
2009-04-09 00:56:00,1.63955,1.6399,1.63955,1.6397,26400000.0
2009-04-09 00:57:00,1.63955,1.63995,1.63955,1.63995,19600000.0
2009-04-09 00:58:00,1.6402,1.6402,1.63915,1.63945,58400000.0
2009-04-09 00:59:00,1.6393,1.6393,1.6391,1.6391,19200000.0
2009-04-09 01:00:00,1.6392,1.63965,1.6392,1.63945,21600000.0
2009-04-09 01:01:00,1.6396,1.6396,1.6394,1.6394,12800000.0
2009-04-09 01:02:00,1.6388,1.6388,1.6388,1.6388,20800000.0
2009-04-09 01:03:00,1.6394,1.6398,1.6394,1.63955,20800000.0
2009-04-09 01:04:00,1.63955,1.6396,1.6394,1.6395,17200000.0
2009-04-09 01:05:00,1.63945,1.63945,1.63915,1.63925,32000000.0
2009-04-09 01:06:00,1.6392,1.6392,1.6391,1.6391,10800000.0
2009-04-09 01:07:00,1.63925,1.63925,1.63925,1.63925,2400000.0
2009-04-09 01:08:00,1.6391,1.6392,1.63895,1.6392,78400000.0
2009-04-09 01:09:00,1.6393,1.63945,1.63915,1.6393,15200000.0
2009-04-09 01:10:00,1.6393,1.63935,1.63905,1.6391,23200000.0
2009-04-09 01:11:00,1.63915,1.6393,1.63905,1.63915,36800000.0
2009-04-09 01:12:00,1.63915,1.63955,1.6391,1.63915,54800000.0
2009-04-09 01:13:00,1.6392,1.6393,1.63915,1.63915,8400000.0
2009-04-09 01:14:00,1.6393,1.6395,1.6393,1.6395,37200000.0
2009-04-09 01:15:00,1.6395,1.63965,1.6393,1.6394,45600000.0
2009-04-09 01:16:00,1.63935,1.6395,1.63925,1.63925,20800000.0
2009-04-09 01:17:00,1.63925,1.6395,1.63925,1.6395,19400000.0
2009-04-09 01:18:00,1.63965,1.64,1.63965,1.64,32000000.0
2009-04-09 01:19:00,1.63995,1.64,1.63945,1.63985,44400000.0
2009-04-09 01:20:00,1.63951,1.63951,1.63927,1.63932,3600000.0
2009-04-09 01:21:00,1.63975,1.63975,1.63975,1.63975,3600000.0
2009-04-09 01:22:00,1.63935,1.63935,1.63935,1.63935,10400000.0
2009-04-09 01:23:00,1.63975,1.63975,1.63935,1.63955,10400000.0
2009-04-09 01:24:00,1.63945,1.63945,1.63945,1.63945,1200000.0
2009-04-09 01:25:00,1.6396,1.63965,1.6396,1.63965,12000000.0
2009-04-09 01:26:00,1.63965,1.63965,1.63965,1.63965,1200000.0
2009-04-09 01:27:00,1.63965,1.63965,1.6393,1.63935,40800000.0
2009-04-09 01:28:00,1.63935,1.63945,1.6393,1.63945,12000000.0
2009-04-09 01:29:00,1.63882,1.63882,1.63872,1.63874,30400000.0
2009-04-09 01:30:00,1.63945,1.64005,1.63945,1.64005,30400000.0
2009-04-09 01:31:00,1.6399,1.64005,1.6399,1.6399,14400000.0
2009-04-09 01:32:00,1.6398,1.6399,1.6398,1.6399,4800000.0
2009-04-09 01:33:00,1.6399,1.64035,1.6399,1.6402,22400000.0
2009-04-09 01:34:00,1.6401,1.64025,1.63995,1.64015,44800000.0
2009-04-09 01:35:00,1.64015,1.64025,1.64,1.6401,27600000.0
2009-04-09 01:36:00,1.64015,1.64015,1.63995,1.63995,8400000.0
2009-04-09 01:37:00,1.64,1.64,1.6399,1.6399,7600000.0
2009-04-09 01:38:00,1.64005,1.64005,1.6399,1.63995,14800000.0
2009-04-09 01:39:00,1.64005,1.64005,1.63995,1.64,7200000.0
2009-04-09 01:40:00,1.64005,1.6401,1.64005,1.64005,4800000.0
2009-04-09 01:41:00,1.64,1.6401,1.63995,1.63995,8800000.0
2009-04-09 01:42:00,1.64,1.64,1.63965,1.63965,14000000.0
2009-04-09 01:43:00,1.6396,1.6397,1.6392,1.6397,21600000.0
2009-04-09 01:44:00,1.6396,1.6396,1.6396,1.6396,1200000.0
2009-04-09 01:45:00,1.6395,1.6395,1.6395,1.6395,1200000.0
2009-04-09 01:46:00,1.63908,1.63908,1.639,1.639,1200000.0
2009-04-09 01:47:00,1.6396,1.6396,1.6396,1.6396,1200000.0
2009-04-09 01:48:00,1.639,1.63907,1.639,1.63905,5600000.0
2009-04-09 01:49:00,1.6397,1.63975,1.6397,1.63975,5600000.0
2009-04-09 01:50:00,1.63975,1.63975,1.63975,1.63975,19200000.0
2009-04-09 01:51:00,1.63975,1.63975,1.63975,1.63975,70400000.0
2009-04-09 01:52:00,1.63975,1.63975,1.63975,1.63975,76800000.0
2009-04-09 01:53:00,1.63975,1.63975,1.63975,1.63975,16000000.0
2009-04-09 01:54:00,1.63975,1.63975,1.63915,1.63975,97200000.0
2009-04-09 01:55:00,1.63975,1.63995,1.63975,1.63995,8000000.0
2009-04-09 01:56:00,1.63995,1.63995,1.6395,1.63995,22000000.0
2009-04-09 01:57:00,1.63995,1.63995,1.63985,1.63985,66800000.0
2009-04-09 01:58:00,1.63995,1.64,1.63995,1.63995,18400000.0
2009-04-09 01:59:00,1.64,1.64105,1.64,1.64065,44000000.0
2009-04-09 02:00:00,1.64065,1.64095,1.64055,1.64095,28400000.0
2009-04-09 02:01:00,1.6409,1.64095,1.6402,1.6402,28200000.0
2009-04-09 02:02:00,1.6403,1.64055,1.63995,1.63995,88600000.0
2009-04-09 02:03:00,1.63995,1.64035,1.63985,1.6402,64000000.0
2009-04-09 02:04:00,1.6403,1.6403,1.6401,1.64015,17600000.0
2009-04-09 02:05:00,1.6401,1.6404,1.63985,1.6404,46800000.0
2009-04-09 02:06:00,1.6403,1.6403,1.6397,1.6402,44800000.0
2009-04-09 02:07:00,1.64025,1.64025,1.64005,1.64005,9600000.0
2009-04-09 02:08:00,1.64,1.64,1.63995,1.63995,2400000.0
2009-04-09 02:09:00,1.64,1.64045,1.64,1.64015,28000000.0
2009-04-09 02:10:00,1.6401,1.64015,1.64005,1.64005,82000000.0
2009-04-09 02:11:00,1.63995,1.6402,1.63995,1.6402,67200000.0
2009-04-09 02:12:00,1.64015,1.64055,1.64,1.64005,56000000.0
2009-04-09 02:13:00,1.64005,1.64005,1.64005,1.64005,38400000.0
2009-04-09 02:14:00,1.64005,1.64005,1.63905,1.64005,55600000.0
2009-04-09 02:15:00,1.64005,1.6402,1.63995,1.64005,88000000.0
2009-04-09 02:16:00,1.64005,1.64005,1.64005,1.64005,70400000.0
2009-04-09 02:17:00,1.64005,1.64005,1.63995,1.64005,52400000.0
2009-04-09 02:18:00,1.64005,1.64005,1.63915,1.6393,76800000.0
2009-04-09 02:19:00,1.6394,1.6399,1.63915,1.63945,98200000.0
2009-04-09 02:20:00,1.63945,1.63945,1.63935,1.63945,26800000.0
2009-04-09 02:21:00,1.63945,1.63945,1.63945,1.63945,32000000.0
2009-04-09 02:22:00,1.63945,1.6397,1.6386,1.6394,140500000.0
2009-04-09 02:23:00,1.63945,1.6396,1.6394,1.6395,35600000.0
2009-04-09 02:24:00,1.63945,1.63955,1.63935,1.63945,36400000.0
2009-04-09 02:25:00,1.63945,1.63945,1.63945,1.63945,12800000.0
2009-04-09 02:26:00,1.63945,1.6397,1.63935,1.6396,71600000.0
2009-04-09 02:27:00,1.6397,1.63975,1.63945,1.63945,42600000.0
2009-04-09 02:28:00,1.63897,1.63905,1.63895,1.639,21600000.0
2009-04-09 02:29:00,1.6391,1.63945,1.6391,1.63945,21600000.0
2009-04-09 02:30:00,1.63945,1.64005,1.63805,1.6398,185200000.0
2009-04-09 02:31:00,1.6399,1.63995,1.63965,1.63995,28800000.0
2009-04-09 02:32:00,1.64005,1.64015,1.6399,1.63995,21200000.0
2009-04-09 02:33:00,1.6399,1.64055,1.63935,1.63945,76000000.0
2009-04-09 02:34:00,1.63945,1.63945,1.63945,1.63945,22400000.0
2009-04-09 02:35:00,1.63945,1.63945,1.63935,1.63945,87000000.0
2009-04-09 02:36:00,1.63945,1.63965,1.63935,1.63955,73200000.0
2009-04-09 02:37:00,1.6396,1.63985,1.6395,1.63985,23600000.0
2009-04-09 02:38:00,1.63985,1.64035,1.63935,1.63955,106400000.0
2009-04-09 02:39:00,1.63965,1.63985,1.6394,1.6397,115400000.0
2009-04-09 02:40:00,1.6397,1.6398,1.63935,1.63945,85200000.0
2009-04-09 02:41:00,1.63945,1.6396,1.6394,1.6395,21600000.0
2009-04-09 02:42:00,1.6394,1.6395,1.63935,1.63945,146200000.0
2009-04-09 02:43:00,1.63945,1.63945,1.6384,1.63945,76400000.0
2009-04-09 02:44:00,1.63945,1.64025,1.63945,1.64025,83200000.0
2009-04-09 02:45:00,1.6403,1.64045,1.6392,1.63935,46200000.0
2009-04-09 02:46:00,1.63935,1.63945,1.63935,1.63945,146400000.0
2009-04-09 02:47:00,1.63945,1.63945,1.63945,1.63945,137600000.0
2009-04-09 02:48:00,1.63945,1.63945,1.63935,1.63945,90000000.0
2009-04-09 02:49:00,1.63945,1.6398,1.63935,1.63935,64000000.0
2009-04-09 02:50:00,1.63935,1.63945,1.63935,1.63935,127600000.0
2009-04-09 02:51:00,1.6395,1.63975,1.6395,1.6397,19600000.0
2009-04-09 02:52:00,1.63965,1.63985,1.63945,1.63945,42400000.0
2009-04-09 02:53:00,1.63955,1.63965,1.6394,1.63945,85600000.0
2009-04-09 02:54:00,1.63945,1.6406,1.63935,1.6406,116400000.0
2009-04-09 02:55:00,1.64075,1.64075,1.63925,1.63945,132000000.0
2009-04-09 02:56:00,1.63945,1.63955,1.63935,1.63945,61200000.0
2009-04-09 02:57:00,1.63945,1.63975,1.63945,1.63975,67200000.0
2009-04-09 02:58:00,1.6398,1.63985,1.6397,1.63975,22800000.0
2009-04-09 02:59:00,1.63985,1.6402,1.6394,1.63945,88000000.0
2009-04-09 03:00:00,1.63935,1.63945,1.63935,1.63945,70000000.0
2009-04-09 03:01:00,1.63935,1.63975,1.63935,1.63955,115000000.0
2009-04-09 03:02:00,1.63965,1.6399,1.6396,1.6397,70600000.0
2009-04-09 03:03:00,1.63975,1.6404,1.63975,1.6401,72400000.0
2009-04-09 03:04:00,1.6401,1.6401,1.6396,1.64,74400000.0
2009-04-09 03:05:00,1.6401,1.6402,1.64,1.64015,16000000.0
2009-04-09 03:06:00,1.6402,1.6402,1.64,1.64,9400000.0
2009-04-09 03:07:00,1.63995,1.64035,1.6399,1.64025,40000000.0
2009-04-09 03:08:00,1.6402,1.6402,1.63955,1.6397,25200000.0
2009-04-09 03:09:00,1.6397,1.6403,1.6397,1.6403,31000000.0
2009-04-09 03:10:00,1.64025,1.64045,1.64015,1.64015,13600000.0
2009-04-09 03:11:00,1.64025,1.64045,1.64005,1.64015,36800000.0
2009-04-09 03:12:00,1.6402,1.64035,1.64015,1.6402,27200000.0
2009-04-09 03:13:00,1.64035,1.6404,1.6392,1.64005,75000000.0
2009-04-09 03:14:00,1.64,1.64055,1.6398,1.64015,22400000.0
2009-04-09 03:15:00,1.6401,1.64015,1.6398,1.64,18800000.0
2009-04-09 03:16:00,1.64,1.64,1.6394,1.63945,23600000.0
2009-04-09 03:17:00,1.63945,1.63945,1.63945,1.63945,38400000.0
2009-04-09 03:18:00,1.63945,1.6398,1.63945,1.6398,17200000.0
2009-04-09 03:19:00,1.63952,1.63952,1.63945,1.63947,9600000.0
2009-04-09 03:20:00,1.6398,1.6399,1.6398,1.6399,9600000.0
2009-04-09 03:21:00,1.63995,1.6401,1.63985,1.6399,30000000.0
2009-04-09 03:22:00,1.63985,1.6399,1.63985,1.6399,2400000.0
2009-04-09 03:23:00,1.6399,1.64005,1.6399,1.6399,8800000.0
2009-04-09 03:24:00,1.63995,1.6402,1.63995,1.64015,20000000.0
2009-04-09 03:25:00,1.64025,1.6406,1.64015,1.64045,35600000.0
2009-04-09 03:26:00,1.64045,1.64045,1.64015,1.64025,19200000.0
2009-04-09 03:27:00,1.6402,1.6405,1.6401,1.6404,20000000.0
2009-04-09 03:28:00,1.64025,1.64025,1.6398,1.6398,4400000.0
2009-04-09 03:29:00,1.63985,1.6399,1.63982,1.6399,84200000.0
2009-04-09 03:30:00,1.63985,1.64085,1.63945,1.6406,84200000.0
2009-04-09 03:31:00,1.6407,1.6407,1.64035,1.64045,38400000.0
2009-04-09 03:32:00,1.6404,1.64045,1.6398,1.64035,48800000.0
2009-04-09 03:33:00,1.64045,1.64105,1.6401,1.64035,96000000.0
2009-04-09 03:34:00,1.64035,1.6407,1.64015,1.64025,17200000.0
2009-04-09 03:35:00,1.6407,1.6408,1.6406,1.64075,55200000.0
2009-04-09 03:36:00,1.64075,1.64085,1.64055,1.6408,35700000.0
2009-04-09 03:37:00,1.6408,1.64095,1.64065,1.64075,40500000.0
2009-04-09 03:38:00,1.64075,1.64075,1.6405,1.6407,54000000.0
2009-04-09 03:39:00,1.6407,1.64115,1.63955,1.63955,129600000.0
2009-04-09 03:40:00,1.63955,1.6397,1.6395,1.63955,61400000.0
2009-04-09 03:41:00,1.6396,1.6396,1.6396,1.6396,4800000.0
2009-04-09 03:42:00,1.63965,1.64045,1.6396,1.6402,78800000.0
2009-04-09 03:43:00,1.6402,1.6405,1.64,1.64045,101200000.0
2009-04-09 03:44:00,1.64045,1.6405,1.6397,1.63985,72600000.0
2009-04-09 03:45:00,1.63995,1.6405,1.6392,1.63945,103800000.0
2009-04-09 03:46:00,1.63945,1.63945,1.63945,1.63945,96800000.0
2009-04-09 03:47:00,1.63945,1.6396,1.63935,1.63945,72000000.0
2009-04-09 03:48:00,1.63945,1.63945,1.63945,1.63945,38400000.0
2009-04-09 03:49:00,1.63945,1.63945,1.63945,1.63945,22400000.0
2009-04-09 03:50:00,1.63945,1.63945,1.63935,1.63945,39200000.0
2009-04-09 03:51:00,1.63945,1.63965,1.63935,1.63965,74000000.0
2009-04-09 03:52:00,1.63965,1.63985,1.63935,1.63935,119800000.0
2009-04-09 03:53:00,1.63935,1.6395,1.63935,1.6395,99000000.0
2009-04-09 03:54:00,1.63945,1.6396,1.63935,1.6396,29600000.0
2009-04-09 03:55:00,1.63965,1.63965,1.6396,1.6396,4800000.0
2009-04-09 03:56:00,1.6397,1.6397,1.63955,1.63955,6400000.0
2009-04-09 03:57:00,1.6397,1.6399,1.6397,1.6398,10000000.0
2009-04-09 03:58:00,1.63985,1.63985,1.63975,1.63975,3600000.0
2009-04-09 03:59:00,1.63975,1.63975,1.63975,1.63975,3600000.0
2009-04-09 04:00:00,1.6397,1.64,1.6397,1.6399,27200000.0
2009-04-09 04:01:00,1.64,1.6402,1.6396,1.6397,19600000.0
2009-04-09 04:02:00,1.63975,1.6399,1.63975,1.6399,7200000.0
2009-04-09 04:03:00,1.63985,1.64005,1.6397,1.64,22200000.0
2009-04-09 04:04:00,1.64015,1.64025,1.6394,1.63945,49200000.0
2009-04-09 04:05:00,1.63945,1.63945,1.63945,1.63945,9600000.0
2009-04-09 04:06:00,1.63945,1.63945,1.63945,1.63945,25600000.0
2009-04-09 04:07:00,1.6386,1.6386,1.6386,1.6386,1200000.0
2009-04-09 04:08:00,1.63915,1.63965,1.63915,1.63945,84400000.0
2009-04-09 04:09:00,1.63945,1.6398,1.6394,1.6395,72000000.0
2009-04-09 04:10:00,1.63955,1.63995,1.63955,1.63995,12000000.0
2009-04-09 04:11:00,1.64,1.64,1.63975,1.63985,24400000.0
2009-04-09 04:12:00,1.6398,1.64005,1.6398,1.63995,46200000.0
2009-04-09 04:13:00,1.64,1.64015,1.63995,1.64,16400000.0
2009-04-09 04:14:00,1.64005,1.6406,1.64,1.6404,98400000.0
2009-04-09 04:15:00,1.64055,1.6407,1.64025,1.6405,33000000.0
2009-04-09 04:16:00,1.64045,1.64065,1.64045,1.64065,12200000.0
2009-04-09 04:17:00,1.6407,1.6408,1.6405,1.6405,47200000.0
2009-04-09 04:18:00,1.64045,1.64045,1.6401,1.64025,38000000.0
2009-04-09 04:19:00,1.64015,1.64025,1.63975,1.64025,34600000.0
2009-04-09 04:20:00,1.6402,1.64035,1.6401,1.64035,54000000.0
2009-04-09 04:21:00,1.64035,1.64035,1.6401,1.6403,39400000.0
2009-04-09 04:22:00,1.64035,1.64035,1.6399,1.64005,66200000.0
2009-04-09 04:23:00,1.6401,1.6401,1.64005,1.64005,22400000.0
2009-04-09 04:24:00,1.64005,1.64005,1.64,1.64005,19800000.0
2009-04-09 04:25:00,1.64005,1.64005,1.64005,1.64005,1200000.0
2009-04-09 04:26:00,1.64,1.6402,1.6399,1.64015,18400000.0
2009-04-09 04:27:00,1.64005,1.64005,1.6399,1.6399,9400000.0
2009-04-09 04:28:00,1.64,1.64,1.63985,1.63985,17400000.0
2009-04-09 04:29:00,1.6399,1.64,1.6398,1.63985,46400000.0
2009-04-09 04:30:00,1.6401,1.64025,1.6401,1.6402,3600000.0
2009-04-09 04:31:00,1.64025,1.64035,1.6402,1.64035,3600000.0
2009-04-09 04:32:00,1.6404,1.6404,1.6404,1.6404,1200000.0
2009-04-09 04:33:00,1.64005,1.64007,1.64003,1.64007,14800000.0
2009-04-09 04:34:00,1.64045,1.64055,1.6404,1.6404,14800000.0
2009-04-09 04:35:00,1.64045,1.6405,1.64045,1.6405,2400000.0
2009-04-09 04:36:00,1.6406,1.64065,1.6406,1.6406,3600000.0
2009-04-09 04:37:00,1.64055,1.64055,1.64055,1.64055,2400000.0
2009-04-09 04:38:00,1.64055,1.641,1.64055,1.64075,18800000.0
2009-04-09 04:39:00,1.6407,1.6407,1.64065,1.64065,16600000.0
2009-04-09 04:40:00,1.6408,1.6408,1.6407,1.64075,24200000.0
2009-04-09 04:41:00,1.64065,1.64075,1.64045,1.64055,72600000.0
2009-04-09 04:42:00,1.64055,1.6406,1.6405,1.64055,14000000.0
2009-04-09 04:43:00,1.64025,1.6403,1.64025,1.64027,33000000.0
2009-04-09 04:44:00,1.64055,1.64065,1.6405,1.6405,33000000.0
2009-04-09 04:45:00,1.64055,1.64055,1.64035,1.64055,44800000.0
2009-04-09 04:46:00,1.64055,1.64055,1.64055,1.64055,2000000.0
2009-04-09 04:47:00,1.64045,1.64065,1.6404,1.6406,56800000.0
2009-04-09 04:48:00,1.64055,1.6406,1.64055,1.64055,22400000.0
2009-04-09 04:49:00,1.6406,1.64065,1.6405,1.6406,52200000.0
2009-04-09 04:50:00,1.6406,1.6406,1.64055,1.64055,28200000.0
2009-04-09 04:51:00,1.6406,1.64095,1.64055,1.6409,193200000.0
2009-04-09 04:52:00,1.64085,1.64085,1.64045,1.6406,54400000.0
2009-04-09 04:53:00,1.6407,1.6413,1.6406,1.64085,128800000.0
2009-04-09 04:54:00,1.64085,1.6409,1.6398,1.64,104800000.0
2009-04-09 04:55:00,1.63995,1.64015,1.63995,1.6401,59400000.0
2009-04-09 04:56:00,1.64025,1.64025,1.6401,1.64015,29800000.0
2009-04-09 04:57:00,1.6402,1.64045,1.64015,1.64025,59800000.0
2009-04-09 04:58:00,1.64025,1.64025,1.6398,1.63985,155200000.0
2009-04-09 04:59:00,1.6399,1.64045,1.63985,1.6402,142600000.0
2009-04-09 05:00:00,1.64035,1.64065,1.63995,1.64045,127000000.0
2009-04-09 05:01:00,1.64045,1.6406,1.6402,1.64035,72600000.0
2009-04-09 05:02:00,1.64035,1.6408,1.6402,1.6407,77000000.0
2009-04-09 05:03:00,1.6407,1.64105,1.64065,1.641,56800000.0
2009-04-09 05:04:00,1.64095,1.6411,1.6408,1.6409,61400000.0
2009-04-09 05:05:00,1.641,1.6413,1.6402,1.64025,116000000.0
2009-04-09 05:06:00,1.64025,1.64075,1.64005,1.6402,171800000.0
2009-04-09 05:07:00,1.64035,1.6404,1.6401,1.64025,21200000.0
2009-04-09 05:08:00,1.6403,1.6403,1.63985,1.63995,33200000.0
2009-04-09 05:09:00,1.63995,1.64005,1.63965,1.63965,15200000.0
2009-04-09 05:10:00,1.6396,1.6396,1.63935,1.6396,78000000.0
2009-04-09 05:11:00,1.63955,1.6396,1.63955,1.6396,3600000.0
2009-04-09 05:12:00,1.6396,1.6396,1.63935,1.63935,99200000.0
2009-04-09 05:13:00,1.63935,1.63955,1.63935,1.63955,29000000.0
2009-04-09 05:14:00,1.63965,1.63975,1.6393,1.63945,52600000.0
2009-04-09 05:15:00,1.63945,1.63965,1.6372,1.63935,85600000.0
2009-04-09 05:16:00,1.63955,1.63995,1.63925,1.6394,40800000.0
2009-04-09 05:17:00,1.6395,1.6401,1.63935,1.63955,80200000.0
2009-04-09 05:18:00,1.6396,1.63985,1.63925,1.63935,110400000.0
2009-04-09 05:19:00,1.63935,1.63935,1.63925,1.63935,101200000.0
2009-04-09 05:20:00,1.63935,1.63935,1.63935,1.63935,51200000.0
2009-04-09 05:21:00,1.63935,1.6395,1.63925,1.6395,55400000.0
2009-04-09 05:22:00,1.63945,1.63975,1.63935,1.6396,52200000.0
2009-04-09 05:23:00,1.6397,1.63985,1.63935,1.63955,39200000.0
2009-04-09 05:24:00,1.6397,1.64,1.63945,1.63965,33200000.0
2009-04-09 05:25:00,1.63975,1.63975,1.63955,1.63955,37200000.0
2009-04-09 05:26:00,1.63965,1.6398,1.6395,1.6395,12000000.0
2009-04-09 05:27:00,1.6395,1.64025,1.6395,1.63985,25200000.0
2009-04-09 05:28:00,1.6399,1.64005,1.6399,1.64,38200000.0
2009-04-09 05:29:00,1.64,1.6403,1.64,1.6403,20800000.0
2009-04-09 05:30:00,1.64045,1.64085,1.64045,1.6408,25200000.0
2009-04-09 05:31:00,1.6408,1.6409,1.6408,1.64085,13200000.0
2009-04-09 05:32:00,1.6409,1.6409,1.64045,1.6407,78800000.0
2009-04-09 05:33:00,1.64065,1.6408,1.64055,1.6407,20400000.0
2009-04-09 05:34:00,1.64075,1.64075,1.6406,1.6406,10800000.0
2009-04-09 05:35:00,1.64065,1.6408,1.64065,1.6408,10800000.0
2009-04-09 05:36:00,1.6408,1.6408,1.6406,1.64075,18000000.0
2009-04-09 05:37:00,1.64075,1.64075,1.64055,1.64065,26400000.0
2009-04-09 05:38:00,1.6406,1.64065,1.64055,1.64065,12000000.0
2009-04-09 05:39:00,1.64055,1.64065,1.64055,1.64065,18000000.0
2009-04-09 05:40:00,1.64012,1.6402,1.6401,1.6401,4800000.0
2009-04-09 05:41:00,1.6406,1.6407,1.6406,1.6407,4800000.0
2009-04-09 05:42:00,1.6406,1.64085,1.6406,1.64075,18000000.0
2009-04-09 05:43:00,1.64075,1.64075,1.64075,1.64075,3600000.0
2009-04-09 05:44:00,1.64095,1.64095,1.6402,1.64035,34400000.0
2009-04-09 05:45:00,1.6403,1.64035,1.64015,1.64025,20000000.0
2009-04-09 05:46:00,1.6402,1.6402,1.6402,1.6402,8400000.0
2009-04-09 05:47:00,1.6402,1.6407,1.64015,1.6407,45200000.0
2009-04-09 05:48:00,1.6406,1.6406,1.6402,1.6403,21200000.0
2009-04-09 05:49:00,1.6404,1.6407,1.64035,1.64065,35800000.0
2009-04-09 05:50:00,1.6407,1.6408,1.6407,1.64075,15600000.0
2009-04-09 05:51:00,1.6407,1.6408,1.64065,1.64065,27600000.0
2009-04-09 05:52:00,1.64075,1.64095,1.64065,1.64095,33200000.0
2009-04-09 05:53:00,1.64095,1.64105,1.6408,1.6409,29600000.0
2009-04-09 05:54:00,1.6409,1.641,1.6407,1.641,40000000.0
2009-04-09 05:55:00,1.641,1.6415,1.63995,1.63995,191200000.0
2009-04-09 05:56:00,1.64005,1.6401,1.6394,1.6395,203800000.0
2009-04-09 05:57:00,1.6395,1.63975,1.63935,1.63945,123800000.0
2009-04-09 05:58:00,1.63945,1.63965,1.63925,1.6396,74400000.0
2009-04-09 05:59:00,1.6396,1.6398,1.6393,1.63965,173600000.0
2009-04-09 06:00:00,1.63965,1.63975,1.63935,1.63975,38800000.0
2009-04-09 06:01:00,1.63965,1.63975,1.6395,1.63965,41600000.0
2009-04-09 06:02:00,1.63965,1.63985,1.6396,1.63985,24000000.0
2009-04-09 06:03:00,1.6399,1.64015,1.6397,1.64015,99600000.0
2009-04-09 06:04:00,1.63985,1.6399,1.63965,1.63975,99800000.0
2009-04-09 06:05:00,1.63975,1.63975,1.6395,1.6395,39200000.0
2009-04-09 06:06:00,1.63955,1.6396,1.63945,1.63955,38400000.0
2009-04-09 06:07:00,1.63955,1.63955,1.63925,1.63945,52200000.0
2009-04-09 06:08:00,1.6394,1.6399,1.6391,1.63935,38200000.0
2009-04-09 06:09:00,1.63935,1.63935,1.63935,1.63935,44800000.0
2009-04-09 06:10:00,1.63935,1.63935,1.63845,1.6387,62800000.0
2009-04-09 06:11:00,1.6387,1.63885,1.6385,1.63855,104000000.0
2009-04-09 06:12:00,1.63825,1.6386,1.63825,1.6385,71600000.0
2009-04-09 06:13:00,1.6386,1.63865,1.63835,1.6386,81000000.0
2009-04-09 06:14:00,1.63875,1.639,1.63865,1.639,70800000.0
2009-04-09 06:15:00,1.63895,1.639,1.63865,1.63885,77400000.0
2009-04-09 06:16:00,1.6388,1.6389,1.63865,1.63875,27200000.0
2009-04-09 06:17:00,1.6388,1.63885,1.63875,1.63885,23600000.0
2009-04-09 06:18:00,1.63885,1.63885,1.63885,1.63885,10000000.0
2009-04-09 06:19:00,1.63905,1.63915,1.63905,1.63915,89000000.0
2009-04-09 06:20:00,1.63875,1.63875,1.63855,1.6386,89000000.0
2009-04-09 06:21:00,1.6386,1.6387,1.6386,1.6387,20400000.0
2009-04-09 06:22:00,1.6387,1.6388,1.6387,1.6388,13000000.0
2009-04-09 06:23:00,1.63885,1.6395,1.63885,1.6395,34800000.0
2009-04-09 06:24:00,1.6396,1.63995,1.63845,1.63845,60600000.0
2009-04-09 06:25:00,1.6385,1.6385,1.6381,1.6381,24400000.0
2009-04-09 06:26:00,1.6381,1.63825,1.63795,1.63795,75600000.0
2009-04-09 06:27:00,1.63795,1.63845,1.63785,1.63845,20200000.0
2009-04-09 06:28:00,1.6384,1.63875,1.63775,1.63875,63000000.0
2009-04-09 06:29:00,1.6386,1.6389,1.63855,1.63865,67200000.0
2009-04-09 06:30:00,1.6386,1.6386,1.63855,1.63855,12000000.0
2009-04-09 06:31:00,1.6385,1.63855,1.63805,1.6381,56200000.0
2009-04-09 06:32:00,1.63805,1.63805,1.63785,1.6379,74400000.0
2009-04-09 06:33:00,1.63795,1.6385,1.6379,1.6383,58000000.0
2009-04-09 06:34:00,1.6384,1.63855,1.63835,1.6384,28000000.0
2009-04-09 06:35:00,1.63845,1.63865,1.6384,1.63845,43000000.0
2009-04-09 06:36:00,1.63845,1.63865,1.6384,1.63855,80000000.0
2009-04-09 06:37:00,1.6386,1.6386,1.63815,1.6384,48600000.0
2009-04-09 06:38:00,1.63855,1.63855,1.6384,1.6384,8600000.0
2009-04-09 06:39:00,1.63835,1.6384,1.6382,1.63835,62000000.0
2009-04-09 06:40:00,1.63835,1.63865,1.63835,1.6385,105400000.0
2009-04-09 06:41:00,1.63855,1.63855,1.63825,1.63835,67400000.0
2009-04-09 06:42:00,1.6384,1.63855,1.638,1.63855,30800000.0
2009-04-09 06:43:00,1.63845,1.63865,1.6382,1.6386,72000000.0
2009-04-09 06:44:00,1.6386,1.6387,1.6378,1.63865,16000000.0
2009-04-09 06:45:00,1.63875,1.6389,1.63805,1.63865,87000000.0
2009-04-09 06:46:00,1.6387,1.63915,1.6387,1.6389,36000000.0
2009-04-09 06:47:00,1.639,1.63965,1.6389,1.63935,94200000.0
2009-04-09 06:48:00,1.6394,1.6394,1.6384,1.6386,99000000.0
2009-04-09 06:49:00,1.63865,1.639,1.63855,1.63875,42800000.0
2009-04-09 06:50:00,1.63865,1.63865,1.6381,1.63845,74000000.0
2009-04-09 06:51:00,1.63835,1.6387,1.6381,1.63835,47600000.0
2009-04-09 06:52:00,1.63835,1.63845,1.6379,1.63805,29600000.0
2009-04-09 06:53:00,1.63805,1.6382,1.6377,1.6377,54400000.0
2009-04-09 06:54:00,1.63765,1.63815,1.63695,1.63815,78000000.0
2009-04-09 06:55:00,1.63815,1.6387,1.63815,1.6385,71400000.0
2009-04-09 06:56:00,1.6386,1.6387,1.6385,1.6385,28800000.0
2009-04-09 06:57:00,1.63855,1.63855,1.6384,1.63855,12000000.0
2009-04-09 06:58:00,1.63815,1.6386,1.6381,1.6386,60600000.0
2009-04-09 06:59:00,1.6386,1.6386,1.63845,1.63845,19600000.0
2009-04-09 07:00:00,1.6384,1.6384,1.6377,1.63775,102800000.0
2009-04-09 07:01:00,1.63775,1.63785,1.6377,1.63785,24400000.0
2009-04-09 07:02:00,1.6378,1.6379,1.63755,1.63755,35200000.0
2009-04-09 07:03:00,1.6372,1.638,1.6369,1.638,56200000.0
2009-04-09 07:04:00,1.6381,1.63865,1.638,1.63855,68800000.0
2009-04-09 07:05:00,1.6386,1.6388,1.6384,1.6388,40800000.0
2009-04-09 07:06:00,1.63875,1.6388,1.63865,1.6388,23600000.0
2009-04-09 07:07:00,1.63875,1.63885,1.63875,1.63875,7200000.0
2009-04-09 07:08:00,1.6388,1.6389,1.6387,1.6388,15600000.0
2009-04-09 07:09:00,1.63875,1.63885,1.6387,1.63875,15600000.0
2009-04-09 07:10:00,1.63875,1.63875,1.63835,1.63865,33200000.0
2009-04-09 07:11:00,1.6385,1.6385,1.6384,1.6385,11600000.0
2009-04-09 07:12:00,1.6385,1.63885,1.6385,1.63875,19600000.0
2009-04-09 07:13:00,1.63875,1.63875,1.6385,1.63865,6400000.0
2009-04-09 07:14:00,1.6385,1.6387,1.6382,1.63825,31200000.0
2009-04-09 07:15:00,1.63815,1.63815,1.6379,1.63805,34800000.0
2009-04-09 07:16:00,1.6381,1.6381,1.6381,1.6381,7200000.0
2009-04-09 07:17:00,1.63805,1.63805,1.63795,1.63795,6000000.0
2009-04-09 07:18:00,1.638,1.638,1.63765,1.6378,45200000.0
2009-04-09 07:19:00,1.63785,1.63785,1.6376,1.63765,38400000.0
2009-04-09 07:20:00,1.63755,1.6379,1.63755,1.6378,50400000.0
2009-04-09 07:21:00,1.63765,1.6378,1.6376,1.6378,44400000.0
2009-04-09 07:22:00,1.63775,1.6379,1.63775,1.6378,45600000.0
2009-04-09 07:23:00,1.63775,1.63815,1.63775,1.63805,22800000.0
2009-04-09 07:24:00,1.6381,1.63815,1.63785,1.638,25600000.0
2009-04-09 07:25:00,1.6379,1.6381,1.6379,1.6381,23600000.0
2009-04-09 07:26:00,1.638,1.6381,1.638,1.63805,14000000.0
2009-04-09 07:27:00,1.638,1.638,1.63785,1.63785,25200000.0
2009-04-09 07:28:00,1.6379,1.6382,1.63785,1.63815,22800000.0
2009-04-09 07:29:00,1.6382,1.6383,1.63805,1.63805,14800000.0
2009-04-09 07:30:00,1.6381,1.6382,1.63795,1.6382,30600000.0
2009-04-09 07:31:00,1.6382,1.63825,1.63815,1.6382,7200000.0
2009-04-09 07:32:00,1.63815,1.63865,1.63815,1.6384,35600000.0
2009-04-09 07:33:00,1.6384,1.6384,1.6381,1.6382,28000000.0
2009-04-09 07:34:00,1.63815,1.6383,1.6381,1.63825,19200000.0
2009-04-09 07:35:00,1.6383,1.6383,1.63815,1.6383,11200000.0
2009-04-09 07:36:00,1.63835,1.6386,1.6382,1.6384,37600000.0
2009-04-09 07:37:00,1.6384,1.63855,1.6382,1.6382,14000000.0
2009-04-09 07:38:00,1.63825,1.6384,1.638,1.638,22400000.0
2009-04-09 07:39:00,1.63805,1.6386,1.638,1.6385,19600000.0
2009-04-09 07:40:00,1.63855,1.6387,1.6384,1.6384,36600000.0
2009-04-09 07:41:00,1.6384,1.6386,1.6384,1.6385,34800000.0
2009-04-09 07:42:00,1.6385,1.6391,1.6385,1.6391,42000000.0
2009-04-09 07:43:00,1.63895,1.63905,1.63885,1.639,10000000.0
2009-04-09 07:44:00,1.63905,1.63905,1.63825,1.63825,12600000.0
2009-04-09 07:45:00,1.63825,1.63825,1.6381,1.6382,29200000.0
2009-04-09 07:46:00,1.63825,1.6385,1.6382,1.6384,57800000.0
2009-04-09 07:47:00,1.6384,1.63855,1.6382,1.6385,61400000.0
2009-04-09 07:48:00,1.63865,1.6393,1.63835,1.6384,100000000.0
2009-04-09 07:49:00,1.63805,1.6382,1.63805,1.63805,23200000.0
2009-04-09 07:50:00,1.6382,1.63845,1.6381,1.6382,41600000.0
2009-04-09 07:51:00,1.6382,1.63855,1.6382,1.6384,20200000.0
2009-04-09 07:52:00,1.63835,1.63835,1.6378,1.6381,60400000.0
2009-04-09 07:53:00,1.63795,1.6387,1.63795,1.6385,85800000.0
2009-04-09 07:54:00,1.6384,1.6384,1.6374,1.6375,33200000.0
2009-04-09 07:55:00,1.6374,1.6376,1.6374,1.6375,26800000.0
2009-04-09 07:56:00,1.6374,1.63765,1.6374,1.63765,20000000.0
2009-04-09 07:57:00,1.63775,1.63785,1.63755,1.63765,16400000.0
2009-04-09 07:58:00,1.6377,1.6377,1.63735,1.6376,21800000.0
2009-04-09 07:59:00,1.6377,1.6379,1.6375,1.6378,42000000.0
2009-04-09 08:00:00,1.63775,1.6379,1.63745,1.63745,65600000.0
2009-04-09 08:01:00,1.63755,1.638,1.63745,1.638,41600000.0
2009-04-09 08:02:00,1.63805,1.6391,1.63805,1.63885,178800000.0
2009-04-09 08:03:00,1.63885,1.6389,1.63815,1.6383,144000000.0
2009-04-09 08:04:00,1.63845,1.63915,1.63815,1.63915,211600000.0
2009-04-09 08:05:00,1.63905,1.63935,1.63825,1.63825,86400000.0
2009-04-09 08:06:00,1.63835,1.63865,1.63765,1.63805,138600000.0
2009-04-09 08:07:00,1.6381,1.6381,1.63745,1.6377,106000000.0
2009-04-09 08:08:00,1.63765,1.6379,1.63735,1.6375,74200000.0
2009-04-09 08:09:00,1.6375,1.63775,1.6373,1.6375,80400000.0
2009-04-09 08:10:00,1.6375,1.63805,1.6375,1.63805,63400000.0
2009-04-09 08:11:00,1.63805,1.63805,1.63745,1.63755,151000000.0
2009-04-09 08:12:00,1.6377,1.63785,1.6375,1.6376,78000000.0
2009-04-09 08:13:00,1.63765,1.63785,1.6373,1.63745,95600000.0
2009-04-09 08:14:00,1.63755,1.63865,1.6372,1.6379,175200000.0
2009-04-09 08:15:00,1.63785,1.63795,1.6375,1.63775,111800000.0
2009-04-09 08:16:00,1.6378,1.6381,1.63765,1.63765,111400000.0
2009-04-09 08:17:00,1.63765,1.6382,1.6374,1.6382,118800000.0
2009-04-09 08:18:00,1.638,1.63845,1.6378,1.6382,134800000.0
2009-04-09 08:19:00,1.63825,1.63855,1.6381,1.6381,195200000.0
2009-04-09 08:20:00,1.6382,1.6382,1.6377,1.6379,180200000.0
2009-04-09 08:21:00,1.63795,1.63855,1.6378,1.6385,84000000.0
2009-04-09 08:22:00,1.63845,1.6389,1.63825,1.63835,123400000.0
2009-04-09 08:23:00,1.6379,1.6383,1.63745,1.6383,113000000.0
2009-04-09 08:24:00,1.63825,1.63855,1.63805,1.63855,99000000.0
2009-04-09 08:25:00,1.63855,1.6388,1.6379,1.6379,145800000.0
2009-04-09 08:26:00,1.63795,1.638,1.6374,1.6378,120200000.0
2009-04-09 08:27:00,1.6378,1.6378,1.6373,1.6375,133200000.0
2009-04-09 08:28:00,1.63745,1.6377,1.63735,1.6376,89400000.0
2009-04-09 08:29:00,1.6376,1.6383,1.6375,1.6378,109600000.0
2009-04-09 08:30:00,1.6378,1.6381,1.63765,1.63795,46000000.0
2009-04-09 08:31:00,1.6379,1.6379,1.63775,1.63785,42200000.0
2009-04-09 08:32:00,1.63785,1.6379,1.63765,1.6379,99200000.0
2009-04-09 08:33:00,1.63805,1.6389,1.6379,1.6389,164400000.0
2009-04-09 08:34:00,1.63895,1.63905,1.6382,1.63835,162400000.0
2009-04-09 08:35:00,1.63835,1.6396,1.6383,1.6391,177600000.0
2009-04-09 08:36:00,1.6391,1.6391,1.6384,1.6391,150200000.0
2009-04-09 08:37:00,1.63915,1.63915,1.63825,1.63825,170000000.0
2009-04-09 08:38:00,1.63845,1.6391,1.6378,1.6385,284600000.0
2009-04-09 08:39:00,1.6385,1.6394,1.6381,1.6391,209800000.0
2009-04-09 08:40:00,1.63925,1.63985,1.638,1.638,229700000.0
2009-04-09 08:41:00,1.6381,1.6388,1.63805,1.63875,126400000.0
2009-04-09 08:42:00,1.63875,1.639,1.63855,1.63875,73200000.0
2009-04-09 08:43:00,1.6387,1.63895,1.638,1.63865,94800000.0
2009-04-09 08:44:00,1.6387,1.6388,1.6383,1.63845,104800000.0
2009-04-09 08:45:00,1.6384,1.63885,1.6383,1.63845,150000000.0
2009-04-09 08:46:00,1.6384,1.6386,1.6381,1.6382,97400000.0
2009-04-09 08:47:00,1.63825,1.63875,1.6376,1.63785,112800000.0
2009-04-09 08:48:00,1.6381,1.6385,1.63785,1.6385,74200000.0
2009-04-09 08:49:00,1.6385,1.63865,1.63825,1.63865,120000000.0
2009-04-09 08:50:00,1.63895,1.63985,1.6388,1.6389,232000000.0
2009-04-09 08:51:00,1.639,1.63945,1.6386,1.6394,189600000.0
2009-04-09 08:52:00,1.63935,1.6397,1.63895,1.6392,189400000.0
2009-04-09 08:53:00,1.6392,1.64015,1.6392,1.64,215600000.0
2009-04-09 08:54:00,1.64,1.64055,1.63965,1.63995,178400000.0
2009-04-09 08:55:00,1.6399,1.63995,1.63925,1.6395,163200000.0
2009-04-09 08:56:00,1.63955,1.64055,1.63915,1.63955,266400000.0
2009-04-09 08:57:00,1.6396,1.64025,1.6391,1.6398,186200000.0
2009-04-09 08:58:00,1.63975,1.63975,1.63935,1.6396,184000000.0
2009-04-09 08:59:00,1.63955,1.6407,1.63935,1.6405,145400000.0
2009-04-09 09:00:00,1.6406,1.64065,1.63965,1.64005,220600000.0
2009-04-09 09:01:00,1.6398,1.64075,1.63965,1.6398,234200000.0
2009-04-09 09:02:00,1.6398,1.6404,1.6397,1.6397,177600000.0
2009-04-09 09:03:00,1.6397,1.6397,1.63885,1.63935,139200000.0
2009-04-09 09:04:00,1.63935,1.64035,1.63935,1.6402,162800000.0
2009-04-09 09:05:00,1.64015,1.64015,1.63955,1.6396,129600000.0
2009-04-09 09:06:00,1.63965,1.6402,1.63965,1.6399,116400000.0
2009-04-09 09:07:00,1.6399,1.6399,1.63965,1.63965,102600000.0
2009-04-09 09:08:00,1.6397,1.6398,1.6394,1.63955,158400000.0
2009-04-09 09:09:00,1.63965,1.64035,1.63965,1.64035,40000000.0
2009-04-09 09:10:00,1.64045,1.64105,1.6404,1.6407,143400000.0
2009-04-09 09:11:00,1.64055,1.6408,1.64025,1.64045,125200000.0
2009-04-09 09:12:00,1.64035,1.6406,1.63975,1.6406,247800000.0
2009-04-09 09:13:00,1.64045,1.64105,1.6403,1.64105,169600000.0
2009-04-09 09:14:00,1.64115,1.64185,1.6406,1.6407,163800000.0
2009-04-09 09:15:00,1.6407,1.6408,1.6399,1.64015,195600000.0
2009-04-09 09:16:00,1.64015,1.6413,1.64015,1.641,253800000.0
2009-04-09 09:17:00,1.6409,1.641,1.6401,1.641,231600000.0
2009-04-09 09:18:00,1.64105,1.6411,1.6405,1.6406,128800000.0
2009-04-09 09:19:00,1.64085,1.64085,1.64045,1.64055,114400000.0
2009-04-09 09:20:00,1.6406,1.6415,1.64045,1.64135,169800000.0
2009-04-09 09:21:00,1.64135,1.64135,1.6404,1.64065,119000000.0
2009-04-09 09:22:00,1.64065,1.6412,1.6406,1.6407,113800000.0
2009-04-09 09:23:00,1.64065,1.64065,1.63925,1.63925,167800000.0
2009-04-09 09:24:00,1.6393,1.6403,1.6393,1.64015,148600000.0
2009-04-09 09:25:00,1.64025,1.64065,1.64005,1.64035,154000000.0
2009-04-09 09:26:00,1.64025,1.64045,1.64005,1.6402,123000000.0
2009-04-09 09:27:00,1.6403,1.64035,1.6398,1.6402,159200000.0
2009-04-09 09:28:00,1.64015,1.64045,1.6401,1.64045,125200000.0
2009-04-09 09:29:00,1.6405,1.64075,1.6397,1.64045,171600000.0
2009-04-09 09:30:00,1.6405,1.64055,1.6398,1.63985,156400000.0
2009-04-09 09:31:00,1.63955,1.64035,1.63945,1.6395,162400000.0
2009-04-09 09:32:00,1.63955,1.63965,1.6392,1.63935,135200000.0
2009-04-09 09:33:00,1.63925,1.6397,1.63875,1.6391,138200000.0
2009-04-09 09:34:00,1.63935,1.63945,1.6382,1.63885,167800000.0
2009-04-09 09:35:00,1.63875,1.6393,1.63855,1.6387,114400000.0
2009-04-09 09:36:00,1.63865,1.63975,1.6386,1.63895,133600000.0
2009-04-09 09:37:00,1.639,1.63925,1.63865,1.63895,113600000.0
2009-04-09 09:38:00,1.6389,1.6391,1.6384,1.63895,165800000.0
2009-04-09 09:39:00,1.6391,1.6391,1.63785,1.63785,95400000.0
2009-04-09 09:40:00,1.63785,1.63835,1.63745,1.63745,195200000.0
2009-04-09 09:41:00,1.6375,1.6379,1.63715,1.63745,155000000.0
2009-04-09 09:42:00,1.6374,1.6383,1.63695,1.637,158200000.0
2009-04-09 09:43:00,1.63695,1.63775,1.63675,1.63765,164600000.0
2009-04-09 09:44:00,1.6377,1.63815,1.63765,1.638,95200000.0
2009-04-09 09:45:00,1.63805,1.63855,1.6379,1.63855,80600000.0
2009-04-09 09:46:00,1.63855,1.63865,1.6375,1.6377,155200000.0
2009-04-09 09:47:00,1.63775,1.63805,1.6375,1.6378,142400000.0
2009-04-09 09:48:00,1.63785,1.63835,1.63785,1.63815,111400000.0
2009-04-09 09:49:00,1.63815,1.6386,1.63785,1.6382,101800000.0
2009-04-09 09:50:00,1.63815,1.6386,1.6379,1.6385,97600000.0
2009-04-09 09:51:00,1.6383,1.6383,1.63775,1.63795,47800000.0
2009-04-09 09:52:00,1.63795,1.63875,1.6377,1.63875,90400000.0
2009-04-09 09:53:00,1.63875,1.6389,1.6376,1.6387,207800000.0
2009-04-09 09:54:00,1.63875,1.6391,1.63805,1.63815,137400000.0
2009-04-09 09:55:00,1.63815,1.63905,1.63815,1.63875,86200000.0
2009-04-09 09:56:00,1.63875,1.63925,1.6385,1.63915,109800000.0
2009-04-09 09:57:00,1.6392,1.64005,1.6389,1.64005,113200000.0
2009-04-09 09:58:00,1.6395,1.6401,1.63945,1.6401,68200000.0
2009-04-09 09:59:00,1.64005,1.6411,1.63955,1.6411,158000000.0
2009-04-09 10:00:00,1.6411,1.6411,1.64005,1.6403,174800000.0
2009-04-09 10:01:00,1.6402,1.6406,1.6397,1.6398,123400000.0
2009-04-09 10:02:00,1.63985,1.6406,1.6394,1.6405,143200000.0
2009-04-09 10:03:00,1.64055,1.64055,1.6392,1.6392,85800000.0
2009-04-09 10:04:00,1.6398,1.64055,1.63915,1.64015,118400000.0
2009-04-09 10:05:00,1.6402,1.6404,1.64,1.64,93000000.0
2009-04-09 10:06:00,1.64,1.64015,1.6391,1.63965,155800000.0
2009-04-09 10:07:00,1.63975,1.6403,1.6396,1.64015,101200000.0
2009-04-09 10:08:00,1.64015,1.6402,1.63975,1.6399,97200000.0
2009-04-09 10:09:00,1.63995,1.64015,1.6396,1.63985,23800000.0
2009-04-09 10:10:00,1.63985,1.64005,1.6391,1.6398,124800000.0
2009-04-09 10:11:00,1.6397,1.63995,1.63935,1.6394,75000000.0
2009-04-09 10:12:00,1.6394,1.6394,1.6387,1.6388,110400000.0
2009-04-09 10:13:00,1.6388,1.6394,1.63865,1.63885,111600000.0
2009-04-09 10:14:00,1.63895,1.63915,1.63875,1.639,180400000.0
2009-04-09 10:15:00,1.6389,1.6394,1.63885,1.6393,82400000.0
2009-04-09 10:16:00,1.63915,1.63925,1.6384,1.63905,99600000.0
2009-04-09 10:17:00,1.6391,1.6393,1.639,1.63915,95400000.0
2009-04-09 10:18:00,1.63915,1.6393,1.63875,1.6388,134400000.0
2009-04-09 10:19:00,1.6389,1.6396,1.6389,1.6391,137400000.0
2009-04-09 10:20:00,1.6391,1.63955,1.63855,1.63945,132000000.0
2009-04-09 10:21:00,1.6395,1.6403,1.6392,1.63925,137800000.0
2009-04-09 10:22:00,1.6392,1.64005,1.6391,1.6398,129200000.0
2009-04-09 10:23:00,1.63975,1.64055,1.6392,1.63955,170400000.0
2009-04-09 10:24:00,1.63945,1.64115,1.6389,1.6406,163000000.0
2009-04-09 10:25:00,1.6406,1.6406,1.6393,1.6402,130200000.0
2009-04-09 10:26:00,1.6402,1.6402,1.6391,1.6394,113200000.0
2009-04-09 10:27:00,1.6394,1.63995,1.63905,1.6394,108000000.0
2009-04-09 10:28:00,1.63945,1.63965,1.6393,1.63945,108200000.0
2009-04-09 10:29:00,1.63955,1.63955,1.63915,1.63945,72200000.0
2009-04-09 10:30:00,1.63945,1.6398,1.639,1.6394,70000000.0
2009-04-09 10:31:00,1.6393,1.64,1.6389,1.6395,129000000.0
2009-04-09 10:32:00,1.63945,1.6396,1.63885,1.63945,82800000.0
2009-04-09 10:33:00,1.6395,1.6395,1.639,1.6391,45800000.0
2009-04-09 10:34:00,1.6392,1.6393,1.6391,1.63915,61400000.0
2009-04-09 10:35:00,1.63915,1.63935,1.639,1.639,79800000.0
2009-04-09 10:36:00,1.639,1.6394,1.6388,1.63915,70800000.0
2009-04-09 10:37:00,1.63915,1.6394,1.63905,1.6393,115800000.0
2009-04-09 10:38:00,1.6393,1.64035,1.6389,1.63985,143400000.0
2009-04-09 10:39:00,1.63985,1.6399,1.6391,1.63985,149400000.0
2009-04-09 10:40:00,1.6398,1.6405,1.63975,1.64005,129800000.0
2009-04-09 10:41:00,1.64005,1.64005,1.6394,1.6396,104800000.0
2009-04-09 10:42:00,1.63975,1.64065,1.63895,1.64065,166400000.0
2009-04-09 10:43:00,1.6406,1.6408,1.63965,1.6399,220800000.0
2009-04-09 10:44:00,1.6398,1.6401,1.63955,1.64,140000000.0
2009-04-09 10:45:00,1.64005,1.6402,1.63985,1.64005,108200000.0
2009-04-09 10:46:00,1.6401,1.6401,1.6392,1.63955,79000000.0
2009-04-09 10:47:00,1.63955,1.6402,1.6395,1.63995,83000000.0
2009-04-09 10:48:00,1.64,1.6403,1.63955,1.63955,187800000.0
2009-04-09 10:49:00,1.6395,1.64045,1.6395,1.6403,154800000.0
2009-04-09 10:50:00,1.6403,1.64065,1.6402,1.6405,142600000.0
2009-04-09 10:51:00,1.64055,1.6406,1.6401,1.6404,122200000.0
2009-04-09 10:52:00,1.6404,1.6409,1.6404,1.64045,130600000.0
2009-04-09 10:53:00,1.64045,1.64085,1.63995,1.64025,211800000.0
2009-04-09 10:54:00,1.64025,1.64075,1.64025,1.6405,56200000.0
2009-04-09 10:55:00,1.6405,1.64095,1.6404,1.64055,71400000.0
2009-04-09 10:56:00,1.64045,1.64065,1.6403,1.64045,74400000.0
2009-04-09 10:57:00,1.64045,1.64085,1.6404,1.6407,62000000.0
2009-04-09 10:58:00,1.64075,1.6408,1.64055,1.6406,45200000.0
2009-04-09 10:59:00,1.64065,1.64115,1.64045,1.64045,53200000.0
2009-04-09 11:00:00,1.6407,1.64095,1.6407,1.6408,152200000.0
2009-04-09 11:01:00,1.6408,1.6409,1.6402,1.64085,84600000.0
2009-04-09 11:02:00,1.64085,1.6416,1.6405,1.6405,270600000.0
2009-04-09 11:03:00,1.6406,1.6409,1.64015,1.6402,186000000.0
2009-04-09 11:04:00,1.64035,1.6416,1.63995,1.641,235000000.0
2009-04-09 11:05:00,1.6409,1.64155,1.6408,1.64145,163400000.0
2009-04-09 11:06:00,1.6414,1.6418,1.64025,1.64035,181600000.0
2009-04-09 11:07:00,1.64055,1.6406,1.6397,1.64,176000000.0
2009-04-09 11:08:00,1.64005,1.6407,1.6398,1.6399,125800000.0
2009-04-09 11:09:00,1.63985,1.6414,1.6398,1.6412,178200000.0
2009-04-09 11:10:00,1.6413,1.6414,1.64085,1.6412,229600000.0
2009-04-09 11:11:00,1.64115,1.64255,1.64105,1.6423,201800000.0
2009-04-09 11:12:00,1.64195,1.6427,1.64145,1.6426,244200000.0
2009-04-09 11:13:00,1.64255,1.6431,1.6415,1.64165,213800000.0
2009-04-09 11:14:00,1.6417,1.6422,1.6411,1.6419,267400000.0
2009-04-09 11:15:00,1.6419,1.64265,1.64105,1.6426,154800000.0
2009-04-09 11:16:00,1.64265,1.6434,1.64255,1.6434,195000000.0
2009-04-09 11:17:00,1.64355,1.64365,1.6428,1.64305,190600000.0
2009-04-09 11:18:00,1.643,1.64315,1.64205,1.64235,128800000.0
2009-04-09 11:19:00,1.6424,1.64255,1.64195,1.6422,174000000.0
2009-04-09 11:20:00,1.64215,1.6432,1.642,1.64225,196600000.0
2009-04-09 11:21:00,1.64215,1.64405,1.64185,1.643,287400000.0
2009-04-09 11:22:00,1.6429,1.6432,1.64235,1.6429,250400000.0
2009-04-09 11:23:00,1.6429,1.6431,1.6426,1.6429,165400000.0
2009-04-09 11:24:00,1.6429,1.64365,1.64285,1.64325,194200000.0
2009-04-09 11:25:00,1.6433,1.64375,1.6423,1.64275,237400000.0
2009-04-09 11:26:00,1.64275,1.6429,1.6409,1.6409,220200000.0
2009-04-09 11:27:00,1.6408,1.64165,1.6403,1.64075,247400000.0
2009-04-09 11:28:00,1.6409,1.6412,1.63965,1.6406,271000000.0
2009-04-09 11:29:00,1.64045,1.64055,1.63955,1.6403,295200000.0
2009-04-09 11:30:00,1.6404,1.641,1.63965,1.64065,232600000.0
2009-04-09 11:31:00,1.6406,1.641,1.64005,1.6404,198200000.0
2009-04-09 11:32:00,1.6404,1.64045,1.63945,1.63945,143200000.0
2009-04-09 11:33:00,1.63945,1.63945,1.6389,1.63905,174000000.0
2009-04-09 11:34:00,1.63915,1.6395,1.6385,1.6389,158600000.0
2009-04-09 11:35:00,1.63895,1.64,1.63855,1.63955,209200000.0
2009-04-09 11:36:00,1.6398,1.6405,1.6394,1.6398,217000000.0
2009-04-09 11:37:00,1.6398,1.64025,1.6395,1.6401,101600000.0
2009-04-09 11:38:00,1.6399,1.6401,1.63955,1.6398,130000000.0
2009-04-09 11:39:00,1.63975,1.63975,1.63865,1.6393,201600000.0
2009-04-09 11:40:00,1.6392,1.6404,1.6382,1.6399,283200000.0
2009-04-09 11:41:00,1.63995,1.64055,1.6395,1.6398,249400000.0
2009-04-09 11:42:00,1.63975,1.63995,1.6391,1.6394,286800000.0
2009-04-09 11:43:00,1.63935,1.6398,1.6393,1.6396,226000000.0
2009-04-09 11:44:00,1.63975,1.63975,1.6374,1.63765,215800000.0
2009-04-09 11:45:00,1.6377,1.63865,1.63765,1.6382,271200000.0
2009-04-09 11:46:00,1.6383,1.63865,1.6382,1.63845,155600000.0
2009-04-09 11:47:00,1.63875,1.63945,1.6387,1.63885,222800000.0
2009-04-09 11:48:00,1.63885,1.6394,1.6388,1.63935,156400000.0
2009-04-09 11:49:00,1.63935,1.63985,1.63795,1.63805,236800000.0
2009-04-09 11:50:00,1.63735,1.63805,1.63735,1.63785,138800000.0
2009-04-09 11:51:00,1.63785,1.63865,1.63785,1.6385,96400000.0
2009-04-09 11:52:00,1.63835,1.6386,1.6378,1.63815,127200000.0
2009-04-09 11:53:00,1.6381,1.63815,1.6379,1.6381,86200000.0
2009-04-09 11:54:00,1.6381,1.63865,1.6379,1.6381,109800000.0
2009-04-09 11:55:00,1.63805,1.63805,1.6377,1.63775,81200000.0
2009-04-09 11:56:00,1.6378,1.6382,1.6377,1.638,57000000.0
2009-04-09 11:57:00,1.63795,1.638,1.6378,1.63795,97800000.0
2009-04-09 11:58:00,1.638,1.6387,1.638,1.63845,46600000.0
2009-04-09 11:59:00,1.6385,1.63925,1.6383,1.63905,85000000.0
2009-04-09 12:00:00,1.63915,1.6394,1.6391,1.63915,93800000.0
2009-04-09 12:01:00,1.63915,1.63915,1.6389,1.63895,48200000.0
2009-04-09 12:02:00,1.639,1.6395,1.63895,1.6392,91600000.0
2009-04-09 12:03:00,1.6392,1.64005,1.6384,1.63965,110600000.0
2009-04-09 12:04:00,1.64,1.6405,1.6396,1.6401,140200000.0
2009-04-09 12:05:00,1.6399,1.6405,1.6398,1.64035,150800000.0
2009-04-09 12:06:00,1.64035,1.64055,1.6397,1.64,222800000.0
2009-04-09 12:07:00,1.64015,1.6415,1.64,1.6409,184600000.0
2009-04-09 12:08:00,1.64085,1.64115,1.63985,1.6408,101000000.0
2009-04-09 12:09:00,1.64085,1.6413,1.6408,1.6409,78600000.0
2009-04-09 12:10:00,1.64095,1.64095,1.6399,1.64055,97000000.0
2009-04-09 12:11:00,1.6406,1.6406,1.6401,1.6402,60200000.0
2009-04-09 12:12:00,1.6402,1.64085,1.6401,1.64085,92800000.0
2009-04-09 12:13:00,1.64075,1.64075,1.64035,1.64055,52600000.0
2009-04-09 12:14:00,1.64055,1.64075,1.6401,1.64025,110000000.0
2009-04-09 12:15:00,1.64035,1.641,1.6403,1.64045,156400000.0
2009-04-09 12:16:00,1.6405,1.6406,1.64025,1.6404,102200000.0
2009-04-09 12:17:00,1.6404,1.6407,1.63945,1.6403,150000000.0
2009-04-09 12:18:00,1.6403,1.64055,1.6402,1.6404,71800000.0
2009-04-09 12:19:00,1.6405,1.6405,1.63945,1.6396,127200000.0
2009-04-09 12:20:00,1.63955,1.64065,1.6392,1.6406,163600000.0
2009-04-09 12:21:00,1.64065,1.64065,1.64,1.64045,106400000.0
2009-04-09 12:22:00,1.64045,1.64045,1.63985,1.6399,53600000.0
2009-04-09 12:23:00,1.6399,1.6405,1.63985,1.6401,119400000.0
2009-04-09 12:24:00,1.64005,1.64025,1.63995,1.64025,100800000.0
2009-04-09 12:25:00,1.64025,1.6407,1.6398,1.64015,83600000.0
2009-04-09 12:26:00,1.6402,1.6402,1.63925,1.6393,43400000.0
2009-04-09 12:27:00,1.63925,1.63965,1.63865,1.63965,156400000.0
2009-04-09 12:28:00,1.6397,1.6397,1.6393,1.63945,104800000.0
2009-04-09 12:29:00,1.63945,1.6401,1.6393,1.63975,141400000.0
2009-04-09 12:30:00,1.6397,1.64015,1.63935,1.63985,132200000.0
2009-04-09 12:31:00,1.63995,1.63995,1.6394,1.6395,58800000.0
2009-04-09 12:32:00,1.6395,1.64,1.6394,1.63995,67800000.0
2009-04-09 12:33:00,1.63995,1.6412,1.6398,1.64105,105200000.0
2009-04-09 12:34:00,1.6411,1.6417,1.64085,1.64115,178800000.0
2009-04-09 12:35:00,1.6412,1.6414,1.64025,1.641,164400000.0
2009-04-09 12:36:00,1.641,1.64105,1.6403,1.6409,126800000.0
2009-04-09 12:37:00,1.64095,1.64105,1.64045,1.64085,118600000.0
2009-04-09 12:38:00,1.64085,1.6411,1.6403,1.6403,58600000.0
2009-04-09 12:39:00,1.64035,1.64065,1.64025,1.64045,72200000.0
2009-04-09 12:40:00,1.64045,1.64055,1.64025,1.6403,33400000.0
2009-04-09 12:41:00,1.64005,1.64045,1.63965,1.6402,83400000.0
2009-04-09 12:42:00,1.64015,1.6407,1.64015,1.64045,63200000.0
2009-04-09 12:43:00,1.6404,1.6406,1.6404,1.6404,31600000.0
2009-04-09 12:44:00,1.64045,1.64055,1.6402,1.6402,46800000.0
2009-04-09 12:45:00,1.64025,1.64025,1.63975,1.63995,48000000.0
2009-04-09 12:46:00,1.63995,1.6405,1.6398,1.6405,68600000.0
2009-04-09 12:47:00,1.6405,1.6409,1.6405,1.6409,39400000.0
2009-04-09 12:48:00,1.64105,1.6411,1.64035,1.64045,109800000.0
2009-04-09 12:49:00,1.64055,1.64055,1.63935,1.64035,176000000.0
2009-04-09 12:50:00,1.64035,1.6407,1.6395,1.64,124000000.0
2009-04-09 12:51:00,1.64005,1.64075,1.6398,1.6407,114800000.0
2009-04-09 12:52:00,1.6407,1.64075,1.64,1.64005,154800000.0
2009-04-09 12:53:00,1.63995,1.64055,1.63995,1.6404,181000000.0
2009-04-09 12:54:00,1.64055,1.6412,1.6405,1.64065,94800000.0
2009-04-09 12:55:00,1.64095,1.6414,1.6405,1.64125,189800000.0
2009-04-09 12:56:00,1.6413,1.6417,1.6412,1.6417,83800000.0
2009-04-09 12:57:00,1.6417,1.64225,1.6416,1.6416,118400000.0
2009-04-09 12:58:00,1.64155,1.64185,1.64075,1.64135,145600000.0
2009-04-09 12:59:00,1.64145,1.6415,1.63915,1.6411,90600000.0
2009-04-09 13:00:00,1.64105,1.64135,1.6384,1.639,163400000.0
2009-04-09 13:01:00,1.639,1.6396,1.6383,1.6384,163400000.0
2009-04-09 13:02:00,1.6388,1.6398,1.63785,1.63965,123200000.0
2009-04-09 13:03:00,1.63965,1.63975,1.6391,1.6392,108200000.0
2009-04-09 13:04:00,1.63915,1.63915,1.6387,1.63895,38800000.0
2009-04-09 13:05:00,1.63895,1.63905,1.63855,1.6386,27200000.0
2009-04-09 13:06:00,1.6386,1.63895,1.63855,1.63875,68600000.0
2009-04-09 13:07:00,1.63875,1.63895,1.6383,1.6389,76600000.0
2009-04-09 13:08:00,1.63895,1.639,1.6386,1.63875,120000000.0
2009-04-09 13:09:00,1.63875,1.6389,1.63765,1.63825,227800000.0
2009-04-09 13:10:00,1.638,1.63895,1.63795,1.6389,136200000.0
2009-04-09 13:11:00,1.63885,1.639,1.63865,1.63865,45200000.0
2009-04-09 13:12:00,1.63865,1.63865,1.63705,1.6372,231400000.0
2009-04-09 13:13:00,1.63725,1.63915,1.63725,1.63825,245400000.0
2009-04-09 13:14:00,1.63825,1.6383,1.63765,1.6379,107800000.0
2009-04-09 13:15:00,1.63785,1.6382,1.6374,1.6381,143000000.0
2009-04-09 13:16:00,1.63815,1.63815,1.6374,1.63775,119600000.0
2009-04-09 13:17:00,1.63775,1.63885,1.63775,1.63785,170600000.0
2009-04-09 13:18:00,1.63785,1.6383,1.63775,1.6379,201800000.0
2009-04-09 13:19:00,1.63785,1.6381,1.6376,1.63785,146400000.0
2009-04-09 13:20:00,1.63785,1.6381,1.63775,1.638,117600000.0
2009-04-09 13:21:00,1.63805,1.6382,1.6374,1.6381,133400000.0
2009-04-09 13:22:00,1.6381,1.6385,1.63715,1.63715,251600000.0
2009-04-09 13:23:00,1.63715,1.63745,1.63695,1.6373,260400000.0
2009-04-09 13:24:00,1.6373,1.63745,1.63675,1.63685,237400000.0
2009-04-09 13:25:00,1.63685,1.637,1.6366,1.63695,69800000.0
2009-04-09 13:26:00,1.6369,1.63695,1.63685,1.63695,27600000.0
2009-04-09 13:27:00,1.63695,1.63705,1.63655,1.63665,129400000.0
2009-04-09 13:28:00,1.63665,1.63685,1.63595,1.63595,154200000.0
2009-04-09 13:29:00,1.6359,1.63665,1.6353,1.63535,256600000.0
2009-04-09 13:30:00,1.63525,1.6357,1.63485,1.63495,155600000.0
2009-04-09 13:31:00,1.635,1.6352,1.634,1.6342,215000000.0
2009-04-09 13:32:00,1.6342,1.63485,1.63375,1.6338,141000000.0
2009-04-09 13:33:00,1.6338,1.6343,1.63335,1.63425,90800000.0
2009-04-09 13:34:00,1.63425,1.63455,1.63405,1.63415,100200000.0
2009-04-09 13:35:00,1.63425,1.6343,1.63195,1.632,97200000.0
2009-04-09 13:36:00,1.6321,1.6326,1.6309,1.63235,221800000.0
2009-04-09 13:37:00,1.6323,1.6323,1.63175,1.63205,125400000.0
2009-04-09 13:38:00,1.63205,1.6339,1.63185,1.6339,172200000.0
2009-04-09 13:39:00,1.6339,1.6343,1.6335,1.6335,159200000.0
2009-04-09 13:40:00,1.6335,1.6336,1.63335,1.63345,91000000.0
2009-04-09 13:41:00,1.6335,1.63395,1.6335,1.63355,133600000.0
2009-04-09 13:42:00,1.63355,1.63355,1.63305,1.63305,83800000.0
2009-04-09 13:43:00,1.63305,1.63435,1.63295,1.634,127000000.0
2009-04-09 13:44:00,1.63375,1.6345,1.6337,1.634,160000000.0
2009-04-09 13:45:00,1.634,1.6345,1.63375,1.6342,115400000.0
2009-04-09 13:46:00,1.6341,1.6345,1.6338,1.6338,169200000.0
2009-04-09 13:47:00,1.6338,1.63415,1.63345,1.63375,117000000.0
2009-04-09 13:48:00,1.6338,1.63405,1.63335,1.6338,155200000.0
2009-04-09 13:49:00,1.634,1.6342,1.63335,1.63335,106000000.0
2009-04-09 13:50:00,1.63335,1.63405,1.63315,1.634,129600000.0
2009-04-09 13:51:00,1.63395,1.6341,1.63315,1.63315,164000000.0
2009-04-09 13:52:00,1.6331,1.6331,1.6319,1.6321,113400000.0
2009-04-09 13:53:00,1.6321,1.6327,1.6321,1.63265,76000000.0
2009-04-09 13:54:00,1.63265,1.63265,1.6322,1.63245,73600000.0
2009-04-09 13:55:00,1.6325,1.63295,1.63245,1.63295,55000000.0
2009-04-09 13:56:00,1.63295,1.6331,1.63265,1.63265,110000000.0
2009-04-09 13:57:00,1.63265,1.633,1.63245,1.63245,156800000.0
2009-04-09 13:58:00,1.6324,1.6331,1.63235,1.6331,153600000.0
2009-04-09 13:59:00,1.63325,1.63335,1.63305,1.63325,90200000.0
2009-04-09 14:00:00,1.6334,1.6335,1.6323,1.63235,149600000.0
2009-04-09 14:01:00,1.6325,1.6339,1.6325,1.6329,280400000.0
2009-04-09 14:02:00,1.63295,1.6344,1.6325,1.6341,329400000.0
2009-04-09 14:03:00,1.63405,1.63405,1.6327,1.633,178600000.0
2009-04-09 14:04:00,1.633,1.6334,1.63245,1.6325,287000000.0
2009-04-09 14:05:00,1.6324,1.6328,1.6317,1.63225,286200000.0
2009-04-09 14:06:00,1.6324,1.6329,1.632,1.6328,101600000.0
2009-04-09 14:07:00,1.63285,1.63315,1.6323,1.63285,123800000.0
2009-04-09 14:08:00,1.6329,1.63295,1.6317,1.63215,179600000.0
2009-04-09 14:09:00,1.6322,1.6324,1.6313,1.63225,174800000.0
2009-04-09 14:10:00,1.63225,1.63335,1.63175,1.63205,247600000.0
2009-04-09 14:11:00,1.6322,1.6325,1.632,1.6324,136800000.0
2009-04-09 14:12:00,1.6324,1.63275,1.63205,1.63265,116600000.0
2009-04-09 14:13:00,1.63265,1.63295,1.63225,1.63265,106400000.0
2009-04-09 14:14:00,1.6326,1.63275,1.6319,1.63265,209000000.0
2009-04-09 14:15:00,1.63255,1.63285,1.6319,1.6319,164200000.0
2009-04-09 14:16:00,1.6319,1.63225,1.6317,1.6319,129800000.0
2009-04-09 14:17:00,1.6319,1.63245,1.63165,1.63245,155400000.0
2009-04-09 14:18:00,1.6325,1.63275,1.6321,1.6324,84200000.0
2009-04-09 14:19:00,1.63245,1.6329,1.63235,1.63245,57600000.0
2009-04-09 14:20:00,1.6324,1.63345,1.63235,1.63345,101400000.0
2009-04-09 14:21:00,1.63345,1.6338,1.63295,1.6336,104600000.0
2009-04-09 14:22:00,1.63355,1.63365,1.6325,1.63305,234400000.0
2009-04-09 14:23:00,1.633,1.63325,1.63245,1.63265,152000000.0
2009-04-09 14:24:00,1.6327,1.6336,1.6322,1.6326,144600000.0
2009-04-09 14:25:00,1.6323,1.63265,1.63195,1.63225,177400000.0
2009-04-09 14:26:00,1.63235,1.6324,1.6319,1.6322,137600000.0
2009-04-09 14:27:00,1.63235,1.63265,1.63145,1.63195,240600000.0
2009-04-09 14:28:00,1.63195,1.632,1.6304,1.63185,109200000.0
2009-04-09 14:29:00,1.6316,1.6321,1.63095,1.6313,217200000.0
2009-04-09 14:30:00,1.63125,1.63235,1.63085,1.6314,266400000.0
2009-04-09 14:31:00,1.6315,1.63215,1.6313,1.6315,211600000.0
2009-04-09 14:32:00,1.63155,1.6317,1.6312,1.63145,140200000.0
2009-04-09 14:33:00,1.6314,1.63165,1.63085,1.6309,227000000.0
2009-04-09 14:34:00,1.63095,1.63105,1.62995,1.63035,280400000.0
2009-04-09 14:35:00,1.6304,1.6307,1.6302,1.6305,317600000.0
2009-04-09 14:36:00,1.6305,1.6306,1.63045,1.6305,180200000.0
2009-04-09 14:37:00,1.6305,1.63065,1.63045,1.6305,83400000.0
2009-04-09 14:38:00,1.6305,1.6305,1.62965,1.63015,117900000.0
2009-04-09 14:39:00,1.63015,1.63045,1.63,1.63015,88400000.0
2009-04-09 14:40:00,1.63015,1.63025,1.6292,1.6297,156800000.0
2009-04-09 14:41:00,1.6298,1.62985,1.6292,1.6294,119600000.0
2009-04-09 14:42:00,1.6294,1.62995,1.6293,1.62965,108000000.0
2009-04-09 14:43:00,1.6295,1.63015,1.6293,1.6293,145400000.0
2009-04-09 14:44:00,1.6293,1.62965,1.62895,1.62915,98000000.0
2009-04-09 14:45:00,1.6292,1.6293,1.62755,1.6282,231700000.0
2009-04-09 14:46:00,1.6282,1.6288,1.6282,1.62855,139800000.0
2009-04-09 14:47:00,1.62855,1.6288,1.6283,1.62865,108000000.0
2009-04-09 14:48:00,1.6287,1.62875,1.62775,1.628,206300000.0
2009-04-09 14:49:00,1.62785,1.628,1.62735,1.62755,131700000.0
2009-04-09 14:50:00,1.6275,1.62785,1.62725,1.6273,153200000.0
2009-04-09 14:51:00,1.6274,1.6276,1.6263,1.62755,224000000.0
2009-04-09 14:52:00,1.62745,1.6275,1.62675,1.62705,153000000.0
2009-04-09 14:53:00,1.62705,1.62745,1.6267,1.6272,90800000.0
2009-04-09 14:54:00,1.62725,1.6275,1.62635,1.6264,168000000.0
2009-04-09 14:55:00,1.62645,1.6267,1.62585,1.62595,127600000.0
2009-04-09 14:56:00,1.6258,1.6261,1.62575,1.62605,200200000.0
2009-04-09 14:57:00,1.62605,1.62635,1.6255,1.62565,166000000.0
2009-04-09 14:58:00,1.6257,1.62575,1.6249,1.62495,146000000.0
2009-04-09 14:59:00,1.62495,1.62515,1.62405,1.6242,292499999.0
2009-04-09 15:00:00,1.62425,1.6248,1.62425,1.6248,135200000.0
2009-04-09 15:01:00,1.62465,1.6248,1.62305,1.62325,181000000.0
2009-04-09 15:02:00,1.6232,1.6238,1.6228,1.62355,188800000.0
2009-04-09 15:03:00,1.6235,1.6239,1.6232,1.62375,97000000.0
2009-04-09 15:04:00,1.6233,1.62415,1.6233,1.62395,173400000.0
2009-04-09 15:05:00,1.62405,1.62425,1.6228,1.623,274400000.0
2009-04-09 15:06:00,1.6231,1.62395,1.6231,1.6239,169200000.0
2009-04-09 15:07:00,1.62345,1.62355,1.6228,1.62325,182600000.0
2009-04-09 15:08:00,1.6232,1.6233,1.62275,1.6232,272800000.0
2009-04-09 15:09:00,1.6232,1.6233,1.62315,1.6232,130200000.0
2009-04-09 15:10:00,1.6232,1.6232,1.62275,1.6229,149600000.0
2009-04-09 15:11:00,1.6229,1.623,1.62245,1.623,78800000.0
2009-04-09 15:12:00,1.623,1.6233,1.623,1.623,108600000.0
2009-04-09 15:13:00,1.62315,1.62375,1.62305,1.62345,171600000.0
2009-04-09 15:14:00,1.62355,1.62385,1.6234,1.6235,152000000.0
2009-04-09 15:15:00,1.6235,1.624,1.62345,1.62375,92600000.0
2009-04-09 15:16:00,1.62375,1.6245,1.6236,1.6242,182800000.0
2009-04-09 15:17:00,1.6242,1.62445,1.6239,1.6241,111000000.0
2009-04-09 15:18:00,1.6241,1.6244,1.62375,1.62415,109200000.0
2009-04-09 15:19:00,1.6242,1.62435,1.62325,1.62385,153000000.0
2009-04-09 15:20:00,1.6237,1.62445,1.62325,1.6242,195200000.0
2009-04-09 15:21:00,1.6244,1.6247,1.6241,1.62425,130400000.0
2009-04-09 15:22:00,1.62415,1.6243,1.6237,1.6241,147600000.0
2009-04-09 15:23:00,1.624,1.6241,1.6237,1.6237,69800000.0
2009-04-09 15:24:00,1.6237,1.62395,1.62295,1.6232,100400000.0
2009-04-09 15:25:00,1.6232,1.6235,1.623,1.62315,70200000.0
2009-04-09 15:26:00,1.6232,1.62325,1.62275,1.62295,108400000.0
2009-04-09 15:27:00,1.62295,1.62355,1.62295,1.62325,86600000.0
2009-04-09 15:28:00,1.62335,1.62365,1.6232,1.6233,117000000.0
2009-04-09 15:29:00,1.62325,1.6238,1.6231,1.62315,147400000.0
2009-04-09 15:30:00,1.6231,1.62355,1.62305,1.62315,150200000.0
2009-04-09 15:31:00,1.62315,1.6247,1.6229,1.62405,190200000.0
2009-04-09 15:32:00,1.62425,1.6249,1.6237,1.62435,112400000.0
2009-04-09 15:33:00,1.62435,1.6248,1.6236,1.6247,182400000.0
2009-04-09 15:34:00,1.6247,1.6247,1.62395,1.62405,162600000.0
2009-04-09 15:35:00,1.6241,1.62435,1.6239,1.6242,201200000.0
2009-04-09 15:36:00,1.62445,1.6249,1.6242,1.6245,167000000.0
2009-04-09 15:37:00,1.6244,1.6247,1.6236,1.624,186200000.0
2009-04-09 15:38:00,1.6241,1.6246,1.6237,1.6245,167600000.0
2009-04-09 15:39:00,1.6245,1.62525,1.6245,1.6249,205000000.0
2009-04-09 15:40:00,1.62495,1.6251,1.6244,1.6249,166800000.0
2009-04-09 15:41:00,1.62495,1.62525,1.62465,1.62485,185200000.0
2009-04-09 15:42:00,1.6247,1.62515,1.6246,1.62515,106600000.0
2009-04-09 15:43:00,1.62515,1.62515,1.62485,1.62495,82000000.0
2009-04-09 15:44:00,1.62495,1.62535,1.6248,1.6253,141200000.0
2009-04-09 15:45:00,1.62505,1.62535,1.62475,1.62515,127000000.0
2009-04-09 15:46:00,1.62505,1.62515,1.62475,1.62495,137400000.0
2009-04-09 15:47:00,1.62495,1.62555,1.62495,1.6255,149200000.0
2009-04-09 15:48:00,1.6255,1.6259,1.6255,1.62585,73200000.0
2009-04-09 15:49:00,1.62585,1.62585,1.6253,1.62555,97200000.0
2009-04-09 15:50:00,1.6256,1.6262,1.62545,1.62545,151600000.0
2009-04-09 15:51:00,1.62545,1.62625,1.6253,1.6261,174800000.0
2009-04-09 15:52:00,1.6261,1.6262,1.6254,1.62605,329000000.0
2009-04-09 15:53:00,1.62605,1.62695,1.6259,1.6268,212600000.0
2009-04-09 15:54:00,1.6268,1.62685,1.62645,1.62675,253800000.0
2009-04-09 15:55:00,1.62665,1.62685,1.62585,1.62585,241000000.0
2009-04-09 15:56:00,1.62595,1.62625,1.6256,1.6258,282600000.0
2009-04-09 15:57:00,1.6261,1.6263,1.62555,1.6256,209000000.0
2009-04-09 15:58:00,1.6256,1.6257,1.62525,1.6254,294800000.0
2009-04-09 15:59:00,1.62535,1.62565,1.62495,1.6254,228400000.0
2009-04-09 16:00:00,1.6254,1.62555,1.62465,1.62465,293200000.0
2009-04-09 16:01:00,1.6247,1.6254,1.6246,1.6253,255800000.0
2009-04-09 16:02:00,1.62535,1.62565,1.625,1.6252,263400000.0
2009-04-09 16:03:00,1.62525,1.6257,1.62485,1.6254,193800000.0
2009-04-09 16:04:00,1.6254,1.6262,1.6254,1.62585,306400000.0
2009-04-09 16:05:00,1.62555,1.62555,1.6248,1.62525,220400000.0
2009-04-09 16:06:00,1.62525,1.6256,1.6252,1.62545,89200000.0
2009-04-09 16:07:00,1.6255,1.6255,1.6242,1.6247,150600000.0
2009-04-09 16:08:00,1.62455,1.62455,1.62345,1.62365,176600000.0
2009-04-09 16:09:00,1.62355,1.6239,1.62335,1.6238,100800000.0
2009-04-09 16:10:00,1.6238,1.62485,1.6238,1.62445,137800000.0
2009-04-09 16:11:00,1.62455,1.62485,1.62435,1.62455,111800000.0
2009-04-09 16:12:00,1.6246,1.62485,1.6243,1.62445,133000000.0
2009-04-09 16:13:00,1.62435,1.6246,1.6241,1.6246,147400000.0
2009-04-09 16:14:00,1.6245,1.62475,1.6237,1.624,243400000.0
2009-04-09 16:15:00,1.624,1.62405,1.62355,1.62355,99000000.0
2009-04-09 16:16:00,1.62355,1.62355,1.62235,1.6226,280600000.0
2009-04-09 16:17:00,1.6226,1.62285,1.6221,1.62285,163000000.0
2009-04-09 16:18:00,1.62285,1.62315,1.62215,1.6223,192400000.0
2009-04-09 16:19:00,1.6223,1.62325,1.6223,1.62305,216400000.0
2009-04-09 16:20:00,1.62305,1.6235,1.62235,1.6224,219800000.0
2009-04-09 16:21:00,1.6224,1.6228,1.6219,1.62205,187800000.0
2009-04-09 16:22:00,1.6221,1.62215,1.6215,1.62165,218200000.0
2009-04-09 16:23:00,1.6215,1.62155,1.62085,1.62095,398000000.0
2009-04-09 16:24:00,1.62115,1.622,1.62095,1.62195,312400001.0
2009-04-09 16:25:00,1.62185,1.6222,1.62175,1.62195,155200000.0
2009-04-09 16:26:00,1.62195,1.62225,1.62185,1.62195,221300000.0
2009-04-09 16:27:00,1.62195,1.62285,1.6219,1.62245,241000000.0
2009-04-09 16:28:00,1.6224,1.62275,1.6223,1.6226,91000000.0
2009-04-09 16:29:00,1.62275,1.62325,1.62235,1.62285,121800000.0
2009-04-09 16:30:00,1.62305,1.6233,1.6219,1.6223,173200000.0
2009-04-09 16:31:00,1.62225,1.62265,1.6215,1.62225,218600000.0
2009-04-09 16:32:00,1.62245,1.62255,1.62155,1.62195,208400000.0
2009-04-09 16:33:00,1.622,1.62225,1.62165,1.6221,165000000.0
2009-04-09 16:34:00,1.6221,1.6224,1.62195,1.6224,167400000.0
2009-04-09 16:35:00,1.62255,1.6228,1.62175,1.62205,305000000.0
2009-04-09 16:36:00,1.62205,1.62405,1.6218,1.62355,320000000.0
2009-04-09 16:37:00,1.6235,1.62415,1.62285,1.6241,297200000.0
2009-04-09 16:38:00,1.62385,1.6241,1.62345,1.6238,225600000.0
2009-04-09 16:39:00,1.62365,1.6245,1.6225,1.6228,324600000.0
2009-04-09 16:40:00,1.62265,1.6237,1.62255,1.6228,356600000.0
2009-04-09 16:41:00,1.6228,1.62315,1.62215,1.6229,349800000.0
2009-04-09 16:42:00,1.62285,1.6238,1.62285,1.6237,217600000.0
2009-04-09 16:43:00,1.6237,1.62415,1.62265,1.623,215000000.0
2009-04-09 16:44:00,1.623,1.62305,1.62205,1.6224,264200000.0
2009-04-09 16:45:00,1.62245,1.6235,1.6219,1.6219,261400000.0
2009-04-09 16:46:00,1.6217,1.62215,1.62145,1.6215,299400000.0
2009-04-09 16:47:00,1.6215,1.6215,1.6201,1.6214,306800000.0
2009-04-09 16:48:00,1.6214,1.6222,1.62075,1.622,285400000.0
2009-04-09 16:49:00,1.622,1.6221,1.6198,1.61985,346200000.0
2009-04-09 16:50:00,1.61995,1.62065,1.6197,1.6205,302400000.0
2009-04-09 16:51:00,1.6205,1.62095,1.61985,1.62055,268800000.0
2009-04-09 16:52:00,1.62045,1.6206,1.61975,1.6199,223200000.0
2009-04-09 16:53:00,1.6199,1.6201,1.6187,1.6187,281600000.0
2009-04-09 16:54:00,1.6186,1.619,1.61745,1.61825,345200000.0
2009-04-09 16:55:00,1.6183,1.6183,1.6175,1.618,189000000.0
2009-04-09 16:56:00,1.61795,1.61885,1.61765,1.6178,352000000.0
2009-04-09 16:57:00,1.6179,1.6192,1.6179,1.6191,321200000.0
2009-04-09 16:58:00,1.6191,1.6196,1.61845,1.6196,309800000.0
2009-04-09 16:59:00,1.61945,1.6196,1.6179,1.618,349000000.0
2009-04-09 17:00:00,1.61795,1.6191,1.61795,1.6186,326200000.0
2009-04-09 17:01:00,1.6187,1.61895,1.61835,1.61865,292400000.0
2009-04-09 17:02:00,1.61875,1.6192,1.6187,1.61885,289000000.0
2009-04-09 17:03:00,1.61875,1.6192,1.61845,1.61905,203800000.0
2009-04-09 17:04:00,1.6191,1.6195,1.61875,1.61915,298400000.0
2009-04-09 17:05:00,1.6192,1.6195,1.61895,1.6191,231000000.0
2009-04-09 17:06:00,1.6191,1.6191,1.61805,1.61805,213000000.0
2009-04-09 17:07:00,1.61805,1.6181,1.61645,1.6172,302800000.0
2009-04-09 17:08:00,1.6172,1.6175,1.6169,1.6171,170000000.0
2009-04-09 17:09:00,1.6171,1.6172,1.61585,1.6165,319000000.0
2009-04-09 17:10:00,1.6165,1.61675,1.6158,1.61585,333200000.0
2009-04-09 17:11:00,1.61605,1.61635,1.61425,1.6146,407800000.0
2009-04-09 17:12:00,1.6147,1.6153,1.61445,1.61495,313200000.0
2009-04-09 17:13:00,1.61495,1.615,1.61435,1.6145,314200000.0
2009-04-09 17:14:00,1.6145,1.61565,1.61405,1.61565,272000000.0
2009-04-09 17:15:00,1.6153,1.6157,1.6151,1.61535,195600000.0
2009-04-09 17:16:00,1.61525,1.61605,1.6152,1.61585,244800000.0
2009-04-09 17:17:00,1.6158,1.6164,1.6157,1.61605,132200000.0
2009-04-09 17:18:00,1.61605,1.61625,1.6154,1.61555,164000000.0
2009-04-09 17:19:00,1.6156,1.6162,1.61555,1.61595,163200000.0
2009-04-09 17:20:00,1.61585,1.61605,1.61475,1.61485,230400000.0
2009-04-09 17:21:00,1.6149,1.6152,1.6139,1.61455,260800000.0
2009-04-09 17:22:00,1.6144,1.6147,1.614,1.614,202000000.0
2009-04-09 17:23:00,1.61405,1.6144,1.613,1.61325,173200000.0
2009-04-09 17:24:00,1.6134,1.61465,1.6134,1.6138,141600000.0
2009-04-09 17:25:00,1.6139,1.6143,1.61365,1.61375,115000000.0
2009-04-09 17:26:00,1.6139,1.6143,1.6132,1.61385,181800000.0
2009-04-09 17:27:00,1.61375,1.61445,1.61345,1.6141,195600000.0
2009-04-09 17:28:00,1.614,1.61445,1.61345,1.61435,283200000.0
2009-04-09 17:29:00,1.614,1.61445,1.61375,1.614,283000000.0
2009-04-09 17:30:00,1.614,1.61475,1.61395,1.6147,316000000.0
2009-04-09 17:31:00,1.6146,1.6146,1.6132,1.6132,185400000.0
2009-04-09 17:32:00,1.6132,1.6135,1.6128,1.613,194000000.0
2009-04-09 17:33:00,1.61295,1.61335,1.6129,1.61315,121600000.0
2009-04-09 17:34:00,1.6131,1.61325,1.6125,1.61265,173600000.0
2009-04-09 17:35:00,1.61285,1.6133,1.61255,1.61305,212600000.0
2009-04-09 17:36:00,1.61305,1.61325,1.61275,1.6131,177200000.0
2009-04-09 17:37:00,1.61325,1.61355,1.61305,1.61355,168400000.0
2009-04-09 17:38:00,1.61345,1.6138,1.6129,1.6136,141600000.0
2009-04-09 17:39:00,1.61365,1.6139,1.6132,1.61355,186400000.0
2009-04-09 17:40:00,1.61355,1.6142,1.61355,1.6139,184200000.0
2009-04-09 17:41:00,1.61395,1.6145,1.6136,1.61395,168800000.0
2009-04-09 17:42:00,1.614,1.61425,1.61295,1.61355,233600000.0
2009-04-09 17:43:00,1.6136,1.61415,1.6133,1.61385,186000000.0
2009-04-09 17:44:00,1.6138,1.61445,1.61315,1.61435,254000000.0
2009-04-09 17:45:00,1.61445,1.61475,1.6141,1.61455,211800000.0
2009-04-09 17:46:00,1.6144,1.6147,1.61345,1.61345,275200000.0
2009-04-09 17:47:00,1.6135,1.61405,1.61285,1.61405,221200000.0
2009-04-09 17:48:00,1.614,1.6143,1.61325,1.61365,306000000.0
2009-04-09 17:49:00,1.6137,1.61445,1.61325,1.6143,276400000.0
2009-04-09 17:50:00,1.6144,1.6149,1.6137,1.61465,239000000.0
2009-04-09 17:51:00,1.6147,1.61475,1.6134,1.61375,224400000.0
2009-04-09 17:52:00,1.61365,1.61435,1.61345,1.61415,277800000.0
2009-04-09 17:53:00,1.61415,1.6145,1.61345,1.6136,170600000.0
2009-04-09 17:54:00,1.61355,1.6143,1.61345,1.61395,176200000.0
2009-04-09 17:55:00,1.6142,1.61435,1.61395,1.61395,210200000.0
2009-04-09 17:56:00,1.614,1.6145,1.61385,1.6143,219600000.0
2009-04-09 17:57:00,1.6143,1.6143,1.6133,1.6133,269800000.0
2009-04-09 17:58:00,1.6133,1.6135,1.61235,1.6125,307000000.0
2009-04-09 17:59:00,1.61255,1.61365,1.61225,1.6136,294200000.0
2009-04-09 18:00:00,1.6136,1.6141,1.6134,1.6139,265200000.0
2009-04-09 18:01:00,1.6136,1.61375,1.6129,1.61315,239800000.0
2009-04-09 18:02:00,1.61315,1.6135,1.6131,1.61315,96600000.0
2009-04-09 18:03:00,1.61325,1.6134,1.61305,1.6133,75600000.0
2009-04-09 18:04:00,1.6134,1.6137,1.61275,1.6134,178200000.0
2009-04-09 18:05:00,1.6134,1.6139,1.61335,1.61375,149600000.0
2009-04-09 18:06:00,1.6139,1.6143,1.6138,1.61415,127600000.0
2009-04-09 18:07:00,1.6142,1.61465,1.61395,1.6141,219600000.0
2009-04-09 18:08:00,1.61415,1.61425,1.6136,1.6138,93400000.0
2009-04-09 18:09:00,1.6138,1.61385,1.6134,1.6137,77000000.0
2009-04-09 18:10:00,1.6134,1.6143,1.6132,1.6138,146600000.0
2009-04-09 18:11:00,1.6139,1.6148,1.6139,1.61455,196800000.0
2009-04-09 18:12:00,1.6146,1.615,1.6145,1.6148,170000000.0
2009-04-09 18:13:00,1.6148,1.61525,1.61395,1.6148,265600000.0
2009-04-09 18:14:00,1.6146,1.6148,1.61355,1.6136,187600000.0
2009-04-09 18:15:00,1.6136,1.614,1.613,1.614,217200000.0
2009-04-09 18:16:00,1.614,1.6153,1.61375,1.6153,261400000.0
2009-04-09 18:17:00,1.6153,1.61545,1.6144,1.6146,280800000.0
2009-04-09 18:18:00,1.6146,1.61585,1.61435,1.61585,216800000.0
2009-04-09 18:19:00,1.6159,1.61605,1.6151,1.61515,254600000.0
2009-04-09 18:20:00,1.61525,1.61585,1.61485,1.61535,295200000.0
2009-04-09 18:21:00,1.6154,1.6155,1.61475,1.61525,155600000.0
2009-04-09 18:22:00,1.6152,1.6157,1.61515,1.61565,163600000.0
2009-04-09 18:23:00,1.6155,1.61565,1.61415,1.61425,347600000.0
2009-04-09 18:24:00,1.61425,1.6146,1.6141,1.6142,147400000.0
2009-04-09 18:25:00,1.6142,1.6145,1.6141,1.6145,69200000.0
2009-04-09 18:26:00,1.6145,1.61465,1.6144,1.6146,40800000.0
2009-04-09 18:27:00,1.6148,1.6151,1.6147,1.61505,118400000.0
2009-04-09 18:28:00,1.6152,1.6155,1.61505,1.61525,102800000.0
2009-04-09 18:29:00,1.61525,1.6155,1.61515,1.61545,118800000.0
2009-04-09 18:30:00,1.6154,1.61545,1.6145,1.6146,92000000.0
2009-04-09 18:31:00,1.61465,1.61465,1.61415,1.61455,233400000.0
2009-04-09 18:32:00,1.6147,1.61475,1.6139,1.6143,139800000.0
2009-04-09 18:33:00,1.61425,1.61455,1.61405,1.6145,80000000.0
2009-04-09 18:34:00,1.61465,1.61525,1.61465,1.61515,110200000.0
2009-04-09 18:35:00,1.6152,1.61555,1.61495,1.61525,174800000.0
2009-04-09 18:36:00,1.61525,1.6153,1.61445,1.61445,69000000.0
2009-04-09 18:37:00,1.61465,1.61475,1.6141,1.6141,186600000.0
2009-04-09 18:38:00,1.6141,1.6141,1.61345,1.614,117000000.0
2009-04-09 18:39:00,1.614,1.61435,1.61375,1.6142,112600000.0
2009-04-09 18:40:00,1.61415,1.61445,1.61395,1.61425,96000000.0
2009-04-09 18:41:00,1.61435,1.61455,1.61415,1.61445,61000000.0
2009-04-09 18:42:00,1.6145,1.6146,1.61435,1.61435,30600000.0
2009-04-09 18:43:00,1.61425,1.61445,1.61405,1.61415,62000000.0
2009-04-09 18:44:00,1.61425,1.61425,1.6134,1.61385,144200000.0
2009-04-09 18:45:00,1.614,1.61415,1.6137,1.61375,93400000.0
2009-04-09 18:46:00,1.6137,1.61455,1.6136,1.6142,121400000.0
2009-04-09 18:47:00,1.6142,1.6144,1.61405,1.6141,84600000.0
2009-04-09 18:48:00,1.61405,1.61455,1.6138,1.614,97800000.0
2009-04-09 18:49:00,1.61405,1.6142,1.61365,1.61405,144400000.0
2009-04-09 18:50:00,1.6142,1.61465,1.61395,1.6145,76400000.0
2009-04-09 18:51:00,1.6146,1.61485,1.6143,1.61485,118800000.0
2009-04-09 18:52:00,1.61495,1.61495,1.61455,1.61455,53200000.0
2009-04-09 18:53:00,1.61455,1.6151,1.61455,1.61495,44800000.0
2009-04-09 18:54:00,1.6149,1.6149,1.61485,1.61485,56800000.0
2009-04-09 18:55:00,1.61485,1.61485,1.6143,1.61455,124200000.0
2009-04-09 18:56:00,1.61445,1.61455,1.61435,1.6144,99600000.0
2009-04-09 18:57:00,1.6144,1.61485,1.6144,1.6148,117600000.0
2009-04-09 18:58:00,1.61485,1.61505,1.6142,1.61425,110400000.0
2009-04-09 18:59:00,1.61425,1.6144,1.6135,1.6135,124000000.0
2009-04-09 19:00:00,1.6136,1.6138,1.6132,1.61345,216800000.0
2009-04-09 19:01:00,1.6135,1.6136,1.61315,1.61325,103600000.0
2009-04-09 19:02:00,1.61325,1.6141,1.61315,1.61395,142600000.0
2009-04-09 19:03:00,1.61405,1.61425,1.6138,1.6142,95800000.0
2009-04-09 19:04:00,1.6141,1.6144,1.61375,1.614,197000000.0
2009-04-09 19:05:00,1.614,1.6149,1.6138,1.6145,153800000.0
2009-04-09 19:06:00,1.6146,1.6147,1.6145,1.6145,92000000.0
2009-04-09 19:07:00,1.6145,1.6145,1.6142,1.6144,64600000.0
2009-04-09 19:08:00,1.6144,1.6145,1.61365,1.61365,127800000.0
2009-04-09 19:09:00,1.61365,1.61395,1.6132,1.61325,189600000.0
2009-04-09 19:10:00,1.61325,1.6148,1.6126,1.6148,254900000.0
2009-04-09 19:11:00,1.61495,1.61495,1.61405,1.61425,147400000.0
2009-04-09 19:12:00,1.61425,1.61455,1.6141,1.61435,107400000.0
2009-04-09 19:13:00,1.61435,1.61445,1.61425,1.61425,41600000.0
2009-04-09 19:14:00,1.6142,1.61455,1.61405,1.6144,75400000.0
2009-04-09 19:15:00,1.6145,1.6147,1.6143,1.61465,110800000.0
2009-04-09 19:16:00,1.6146,1.6147,1.61435,1.61435,70000000.0
2009-04-09 19:17:00,1.61445,1.61455,1.61405,1.61405,57000000.0
2009-04-09 19:18:00,1.61405,1.6143,1.6137,1.61405,115400000.0
2009-04-09 19:19:00,1.61415,1.61415,1.6136,1.6137,115200000.0
2009-04-09 19:20:00,1.61375,1.61385,1.61355,1.6137,66800000.0
2009-04-09 19:21:00,1.61375,1.61395,1.61325,1.6136,161400000.0
2009-04-09 19:22:00,1.6137,1.6137,1.61355,1.61355,56600000.0
2009-04-09 19:23:00,1.6137,1.6137,1.6136,1.6137,23200000.0
2009-04-09 19:24:00,1.61375,1.61375,1.61345,1.61345,99600000.0
2009-04-09 19:25:00,1.61335,1.6135,1.6133,1.6134,55400000.0
2009-04-09 19:26:00,1.61345,1.61345,1.61325,1.61325,36600000.0
2009-04-09 19:27:00,1.61325,1.6135,1.61315,1.6135,65000000.0
2009-04-09 19:28:00,1.61355,1.61385,1.61355,1.6137,60000000.0
2009-04-09 19:29:00,1.61365,1.61365,1.61365,1.61365,10600000.0
2009-04-09 19:30:00,1.6137,1.6139,1.61355,1.6138,70600000.0
2009-04-09 19:31:00,1.6139,1.6141,1.6139,1.614,70600000.0
2009-04-09 19:32:00,1.61395,1.6141,1.61365,1.6137,83000000.0
2009-04-09 19:33:00,1.6138,1.6139,1.61365,1.61365,30400000.0
2009-04-09 19:34:00,1.6138,1.6139,1.6135,1.61365,61200000.0
2009-04-09 19:35:00,1.6137,1.6141,1.61335,1.6138,84400000.0
2009-04-09 19:36:00,1.61385,1.614,1.6137,1.614,24600000.0
2009-04-09 19:37:00,1.61395,1.6142,1.61355,1.61365,33800000.0
2009-04-09 19:38:00,1.61355,1.61405,1.61355,1.6138,89800000.0
2009-04-09 19:39:00,1.6138,1.6142,1.6136,1.61375,119400000.0
2009-04-09 19:40:00,1.61365,1.61415,1.61365,1.61405,94000000.0
2009-04-09 19:41:00,1.61405,1.61415,1.6139,1.61405,91800000.0
2009-04-09 19:42:00,1.6142,1.61445,1.61415,1.61415,42800000.0
2009-04-09 19:43:00,1.6142,1.6143,1.61395,1.614,76200000.0
2009-04-09 19:44:00,1.6142,1.6143,1.614,1.61405,70400000.0
2009-04-09 19:45:00,1.6141,1.6144,1.61405,1.61415,99200000.0
2009-04-09 19:46:00,1.6143,1.61455,1.6142,1.61455,83000000.0
2009-04-09 19:47:00,1.6146,1.6146,1.61425,1.6146,77000000.0
2009-04-09 19:48:00,1.6145,1.6146,1.6135,1.6135,119200000.0
2009-04-09 19:49:00,1.6136,1.61415,1.6135,1.61415,74600000.0
2009-04-09 19:50:00,1.61415,1.6145,1.61405,1.61445,53400000.0
2009-04-09 19:51:00,1.6144,1.61475,1.6144,1.61445,57400000.0
2009-04-09 19:52:00,1.6144,1.61445,1.61415,1.61445,25200000.0
2009-04-09 19:53:00,1.61445,1.61455,1.61435,1.6144,21000000.0
2009-04-09 19:54:00,1.61435,1.61435,1.6139,1.6139,34800000.0
2009-04-09 19:55:00,1.61395,1.61445,1.61395,1.61445,38200000.0
2009-04-09 19:56:00,1.61445,1.61495,1.61435,1.61475,59200000.0
2009-04-09 19:57:00,1.61475,1.61515,1.6146,1.61515,79000000.0
2009-04-09 19:58:00,1.6151,1.61525,1.61455,1.61485,176200000.0
2009-04-09 19:59:00,1.61495,1.61505,1.61405,1.615,140200000.0
2009-04-09 20:00:00,1.615,1.61525,1.6148,1.6148,30800000.0
2009-04-09 20:01:00,1.61485,1.61525,1.61485,1.61505,18800000.0
2009-04-09 20:02:00,1.61495,1.61505,1.61475,1.61475,25600000.0
2009-04-09 20:03:00,1.61475,1.6148,1.6145,1.6145,26400000.0
2009-04-09 20:04:00,1.6145,1.6145,1.61425,1.61425,43600000.0
2009-04-09 20:05:00,1.61435,1.6146,1.61435,1.61445,18000000.0
2009-04-09 20:06:00,1.6145,1.61455,1.6143,1.61455,34600000.0
2009-04-09 20:07:00,1.6146,1.6148,1.61425,1.61475,81400000.0
2009-04-09 20:08:00,1.6146,1.6146,1.61375,1.61385,71000000.0
2009-04-09 20:09:00,1.6139,1.61485,1.6139,1.61465,109000000.0
2009-04-09 20:10:00,1.61465,1.61515,1.61465,1.61515,61200000.0
2009-04-09 20:11:00,1.61505,1.61515,1.6145,1.61475,82600000.0
2009-04-09 20:12:00,1.6148,1.6149,1.6145,1.6145,60800000.0
2009-04-09 20:13:00,1.6144,1.6145,1.61425,1.6145,64400000.0
2009-04-09 20:14:00,1.61455,1.61475,1.6143,1.61475,68400000.0
2009-04-09 20:15:00,1.6146,1.6151,1.6146,1.6151,100200000.0
2009-04-09 20:16:00,1.61515,1.6155,1.615,1.61545,33600000.0
2009-04-09 20:17:00,1.6156,1.6156,1.6152,1.6152,22800000.0
2009-04-09 20:18:00,1.6153,1.6154,1.61515,1.6152,21200000.0
2009-04-09 20:19:00,1.6152,1.6158,1.61515,1.6157,42000000.0
2009-04-09 20:20:00,1.6156,1.6156,1.61525,1.61535,36000000.0
2009-04-09 20:21:00,1.6154,1.61545,1.6148,1.61525,54200000.0
2009-04-09 20:22:00,1.61525,1.6156,1.61525,1.6154,63400000.0
2009-04-09 20:23:00,1.6155,1.6155,1.6152,1.6152,37200000.0
2009-04-09 20:24:00,1.61535,1.6155,1.61515,1.61515,54600000.0
2009-04-09 20:25:00,1.61515,1.61585,1.61515,1.6157,39800000.0
2009-04-09 20:26:00,1.61565,1.61565,1.6155,1.61555,15800000.0
2009-04-09 20:27:00,1.61545,1.6155,1.61485,1.61485,95600000.0
2009-04-09 20:28:00,1.6148,1.61485,1.61475,1.61475,22400000.0
2009-04-09 20:29:00,1.6147,1.6147,1.61445,1.61445,28600000.0
2009-04-09 20:30:00,1.6142,1.61455,1.6141,1.61445,42000000.0
2009-04-09 20:31:00,1.6145,1.6145,1.6139,1.614,41000000.0
2009-04-09 20:32:00,1.61415,1.61425,1.61395,1.61395,48800000.0
2009-04-09 20:33:00,1.6138,1.61405,1.61365,1.61405,83200000.0
2009-04-09 20:34:00,1.61405,1.61455,1.6138,1.6143,52800000.0
2009-04-09 20:35:00,1.61425,1.6145,1.614,1.61425,47000000.0
2009-04-09 20:36:00,1.6142,1.61445,1.61405,1.6143,59600000.0
2009-04-09 20:37:00,1.6142,1.6143,1.6139,1.614,64000000.0
2009-04-09 20:38:00,1.6139,1.61415,1.61375,1.614,83600000.0
2009-04-09 20:39:00,1.61395,1.61415,1.6137,1.614,63200000.0
2009-04-09 20:40:00,1.6137,1.61405,1.61335,1.61345,100600000.0
2009-04-09 20:41:00,1.6136,1.61385,1.61345,1.61365,50600000.0
2009-04-09 20:42:00,1.6135,1.61385,1.61325,1.6133,63800000.0
2009-04-09 20:43:00,1.61325,1.61335,1.61315,1.61325,79600000.0
2009-04-09 20:44:00,1.61315,1.61325,1.61315,1.61325,17400000.0
2009-04-09 20:45:00,1.61325,1.6135,1.61245,1.61275,149900000.0
2009-04-09 20:46:00,1.61265,1.6134,1.6125,1.61295,124800000.0
2009-04-09 20:47:00,1.61295,1.61325,1.61255,1.61285,143800000.0
2009-04-09 20:48:00,1.61295,1.61295,1.61255,1.6126,64800000.0
2009-04-09 20:49:00,1.6126,1.61285,1.61255,1.61275,60800000.0
2009-04-09 20:50:00,1.61275,1.613,1.6127,1.613,51800000.0
2009-04-09 20:51:00,1.613,1.6132,1.6126,1.6126,74000000.0
2009-04-09 20:52:00,1.6126,1.61275,1.61255,1.61255,77400000.0
2009-04-09 20:53:00,1.61255,1.61265,1.61255,1.61255,92000000.0
2009-04-09 20:54:00,1.61255,1.61275,1.61255,1.6126,89400000.0
2009-04-09 20:55:00,1.6126,1.6126,1.61255,1.6126,70600000.0
2009-04-09 20:56:00,1.6126,1.6126,1.6126,1.6126,15000000.0
2009-04-09 20:57:00,1.6126,1.6126,1.61255,1.61255,29000000.0
2009-04-09 20:58:00,1.61255,1.61255,1.61255,1.61255,80000000.0
2009-04-09 20:59:00,1.61255,1.6126,1.61255,1.61255,164200000.0
2009-04-09 21:00:00,1.61255,1.6129,1.61255,1.61255,90000000.0
2009-04-09 21:01:00,1.6126,1.6126,1.61235,1.61235,89800000.0
2009-04-09 21:02:00,1.6125,1.6126,1.6123,1.61245,113800000.0
2009-04-09 21:03:00,1.61255,1.61255,1.61245,1.61255,68800000.0
2009-04-09 21:04:00,1.61255,1.61255,1.61245,1.61245,69100000.0
2009-04-09 21:05:00,1.61245,1.61255,1.61245,1.61255,51800000.0
2009-04-09 21:06:00,1.61255,1.61255,1.61255,1.61255,39400000.0
2009-04-09 21:07:00,1.61255,1.61255,1.61255,1.61255,75200000.0
2009-04-09 21:08:00,1.61255,1.61275,1.61255,1.61255,46000000.0
2009-04-09 21:09:00,1.6126,1.61305,1.6126,1.61305,16800000.0
2009-04-09 21:10:00,1.61305,1.61305,1.613,1.61305,8400000.0
2009-04-09 21:11:00,1.61315,1.6133,1.61305,1.61325,11200000.0
2009-04-09 21:12:00,1.6133,1.6134,1.61325,1.61335,22400000.0
2009-04-09 21:13:00,1.6135,1.6135,1.6125,1.61265,91200000.0
2009-04-09 21:14:00,1.6126,1.61305,1.6126,1.61295,27600000.0
2009-04-09 21:15:00,1.61315,1.6133,1.6125,1.61265,87600000.0
2009-04-09 21:16:00,1.6126,1.61265,1.61255,1.61265,48400000.0
2009-04-09 21:17:00,1.6127,1.6129,1.61265,1.6128,43600000.0
2009-04-09 21:18:00,1.61275,1.6131,1.61275,1.6128,43400000.0
2009-04-09 21:19:00,1.61305,1.61335,1.61265,1.6129,79000000.0
2009-04-09 21:20:00,1.6125,1.61265,1.6125,1.61265,29800000.0
2009-04-09 21:21:00,1.6127,1.6127,1.61265,1.6127,7000000.0
2009-04-09 21:22:00,1.61265,1.61275,1.6126,1.6126,8600000.0
2009-04-09 21:23:00,1.61265,1.61265,1.61255,1.6126,30000000.0
2009-04-09 21:24:00,1.61255,1.61285,1.61255,1.61285,49200000.0
2009-04-09 21:25:00,1.613,1.6131,1.613,1.613,27800000.0
2009-04-09 21:26:00,1.6128,1.6129,1.6128,1.6128,14600000.0
2009-04-09 21:27:00,1.6128,1.61285,1.61265,1.61275,12400000.0
2009-04-09 21:28:00,1.6127,1.61305,1.6127,1.61305,11400000.0
2009-04-09 21:29:00,1.61305,1.61305,1.61305,1.61305,2800000.0
2009-04-09 21:30:00,1.6131,1.61315,1.6131,1.61315,2800000.0
2009-04-09 21:31:00,1.61315,1.61335,1.61315,1.61325,35000000.0
2009-04-09 21:32:00,1.6133,1.6133,1.6133,1.6133,7400000.0
2009-04-09 21:33:00,1.6133,1.61365,1.61325,1.6134,27800000.0
2009-04-09 21:34:00,1.61345,1.6135,1.6134,1.6135,30800000.0
2009-04-09 21:35:00,1.6135,1.6137,1.61345,1.6137,20400000.0
2009-04-09 21:36:00,1.61375,1.61375,1.61355,1.61355,10000000.0
2009-04-09 21:37:00,1.61365,1.6137,1.61285,1.61315,62800000.0
2009-04-09 21:38:00,1.61325,1.61325,1.6127,1.61305,90400000.0
2009-04-09 21:39:00,1.6129,1.6129,1.61255,1.6126,51200000.0
2009-04-09 21:40:00,1.61235,1.61265,1.61235,1.6125,37800000.0
2009-04-09 21:41:00,1.6124,1.6131,1.61235,1.61255,60400000.0
2009-04-09 21:42:00,1.61285,1.6131,1.61255,1.6126,55200000.0
2009-04-09 21:43:00,1.6126,1.6128,1.6126,1.61275,17600000.0
2009-04-09 21:44:00,1.6128,1.61305,1.6128,1.61285,30000000.0
2009-04-09 21:45:00,1.6129,1.61305,1.61285,1.61305,40800000.0
2009-04-09 21:46:00,1.61295,1.61295,1.6126,1.61275,32600000.0
2009-04-09 21:47:00,1.6126,1.61275,1.6124,1.6124,75200000.0
2009-04-09 21:48:00,1.61245,1.61255,1.6124,1.61245,26800000.0
2009-04-09 21:49:00,1.61245,1.61285,1.61235,1.6127,27000000.0
2009-04-09 21:50:00,1.6127,1.61275,1.61255,1.61255,45600000.0
2009-04-09 21:51:00,1.61255,1.61265,1.6125,1.6126,42200000.0
2009-04-09 21:52:00,1.6126,1.6126,1.61235,1.61235,37200000.0
2009-04-09 21:53:00,1.61235,1.61265,1.61235,1.6126,75200000.0
2009-04-09 21:54:00,1.61275,1.613,1.6125,1.61285,52800000.0
2009-04-09 21:55:00,1.6129,1.613,1.6123,1.6127,87200000.0
2009-04-09 21:56:00,1.6127,1.6129,1.6124,1.6125,63200000.0
2009-04-09 21:57:00,1.6124,1.61245,1.61235,1.6124,18000000.0
2009-04-09 21:58:00,1.6124,1.6124,1.6124,1.6124,12000000.0
2009-04-09 21:59:00,1.6124,1.6124,1.6124,1.6124,9000000.0
2009-04-09 22:00:00,1.6124,1.6124,1.6124,1.6124,18000000.0
2009-04-09 22:01:00,1.61124,1.61139,1.6112,1.61139,22000000.0
2009-04-09 22:02:00,1.6124,1.6124,1.6124,1.6124,22000000.0
2009-04-09 22:03:00,1.6124,1.6124,1.61235,1.61235,8500000.0
2009-04-09 22:04:00,1.6124,1.6124,1.61225,1.61225,21400000.0
2009-04-09 22:05:00,1.6124,1.6124,1.6124,1.6124,6000000.0
2009-04-09 22:06:00,1.6124,1.6124,1.6124,1.6124,6000000.0
2009-04-09 22:07:00,1.6124,1.6124,1.6124,1.6124,11000000.0
2009-04-09 22:08:00,1.6124,1.6124,1.6124,1.6124,7000000.0
2009-04-09 22:09:00,1.6124,1.6124,1.61125,1.6114,49900000.0
2009-04-09 22:10:00,1.6113,1.6114,1.6113,1.61135,37400000.0
2009-04-09 22:11:00,1.6114,1.6118,1.61125,1.6118,71200000.0
2009-04-09 22:12:00,1.6118,1.6118,1.6116,1.6117,57400000.0
2009-04-09 22:13:00,1.6117,1.6117,1.6116,1.6117,24000000.0
2009-04-09 22:14:00,1.61175,1.612,1.6117,1.6117,45200000.0
2009-04-09 22:15:00,1.61165,1.6122,1.61165,1.6121,111000000.0
2009-04-09 22:16:00,1.6121,1.6122,1.61155,1.6118,72600000.0
2009-04-09 22:17:00,1.6118,1.6119,1.6118,1.6118,59000000.0
2009-04-09 22:18:00,1.6118,1.6118,1.61165,1.61165,21000000.0
2009-04-09 22:19:00,1.61165,1.6118,1.61165,1.6118,15000000.0
2009-04-09 22:20:00,1.6117,1.61185,1.6117,1.61185,5800000.0
2009-04-09 22:21:00,1.6115,1.6119,1.6115,1.61175,47800000.0
2009-04-09 22:22:00,1.6117,1.61175,1.61095,1.61125,43600000.0
2009-04-09 22:23:00,1.61125,1.61125,1.61095,1.611,48400000.0
2009-04-09 22:24:00,1.611,1.61175,1.61095,1.61095,7600000.0
2009-04-09 22:25:00,1.6111,1.6113,1.6109,1.61115,44800000.0
2009-04-09 22:26:00,1.6113,1.61135,1.6105,1.611,46400000.0
2009-04-09 22:27:00,1.61095,1.61095,1.61095,1.61095,2200000.0
2009-04-09 22:28:00,1.61105,1.61105,1.61105,1.61105,2200000.0
2009-04-09 22:29:00,1.61105,1.61105,1.6107,1.6108,16400000.0
2009-04-09 22:30:00,1.61085,1.6112,1.61085,1.6112,23200000.0
2009-04-09 22:31:00,1.61045,1.6111,1.60975,1.6103,35400000.0
2009-04-09 22:32:00,1.6103,1.6103,1.61005,1.6103,13200000.0
2009-04-09 22:33:00,1.61005,1.6101,1.6097,1.6097,26200000.0
2009-04-09 22:34:00,1.6097,1.61115,1.60965,1.61075,55400000.0
2009-04-09 22:35:00,1.61075,1.61075,1.61005,1.61035,16800000.0
2009-04-09 22:36:00,1.61035,1.61045,1.61025,1.6103,17800000.0
2009-04-09 22:37:00,1.61025,1.61025,1.6101,1.6101,18200000.0
2009-04-09 22:38:00,1.61,1.6101,1.61,1.61005,5600000.0
2009-04-09 22:39:00,1.6102,1.6102,1.6101,1.6102,7200000.0
2009-04-09 22:40:00,1.61025,1.6105,1.6102,1.6103,26400000.0
2009-04-09 22:41:00,1.61025,1.61075,1.61025,1.61075,5600000.0
2009-04-09 22:42:00,1.6106,1.6109,1.61045,1.6109,19800000.0
2009-04-09 22:43:00,1.61075,1.61085,1.61075,1.6108,9800000.0
2009-04-09 22:44:00,1.61075,1.61085,1.61075,1.6108,7000000.0
2009-04-09 22:45:00,1.6107,1.61085,1.6106,1.61085,20400000.0
2009-04-09 22:46:00,1.611,1.611,1.61045,1.61085,23600000.0
2009-04-09 22:47:00,1.61095,1.61095,1.6108,1.6108,15400000.0
2009-04-09 22:48:00,1.6108,1.61095,1.6108,1.6108,8400000.0
2009-04-09 22:49:00,1.6109,1.611,1.6109,1.61095,11200000.0
2009-04-09 22:50:00,1.61095,1.6116,1.61095,1.6116,16800000.0
2009-04-09 22:51:00,1.61175,1.61175,1.6103,1.6103,30800000.0
2009-04-09 22:52:00,1.6108,1.61095,1.6104,1.61065,72800000.0
2009-04-09 22:53:00,1.611,1.6112,1.6106,1.6112,28600000.0
2009-04-09 22:54:00,1.61135,1.61165,1.61135,1.61165,30400000.0
2009-04-09 22:55:00,1.6118,1.61245,1.6117,1.6121,22600000.0
2009-04-09 22:56:00,1.6122,1.6122,1.61135,1.6115,15400000.0
2009-04-09 22:57:00,1.6116,1.6125,1.61155,1.6117,24400000.0
2009-04-09 22:58:00,1.6115,1.61195,1.6115,1.61195,23600000.0
2009-04-09 22:59:00,1.61215,1.6122,1.611,1.6111,26600000.0
2009-04-09 23:00:00,1.61057,1.61095,1.61036,1.61063,7200000.0
2009-04-09 23:01:00,1.6119,1.6119,1.6108,1.6109,7200000.0
2009-04-09 23:02:00,1.61085,1.61095,1.61085,1.6109,8200000.0
2009-04-09 23:03:00,1.6109,1.6109,1.6109,1.6109,1800000.0
2009-04-09 23:04:00,1.6109,1.6109,1.6105,1.6109,7800000.0
2009-04-09 23:05:00,1.61085,1.61085,1.61085,1.61085,1400000.0
2009-04-09 23:06:00,1.6113,1.61165,1.6108,1.6108,44600000.0
2009-04-09 23:07:00,1.6109,1.6112,1.6109,1.61105,41200000.0
2009-04-09 23:08:00,1.6113,1.61155,1.6109,1.61125,27000000.0
2009-04-09 23:09:00,1.61125,1.6114,1.61125,1.6114,3200000.0
2009-04-09 23:10:00,1.61105,1.6122,1.61105,1.61185,42800000.0
2009-04-09 23:11:00,1.6117,1.61185,1.61165,1.61185,9600000.0
2009-04-09 23:12:00,1.612,1.612,1.612,1.612,1600000.0
2009-04-09 23:13:00,1.612,1.61225,1.6119,1.6121,26600000.0
2009-04-09 23:14:00,1.61205,1.61205,1.6116,1.6116,13600000.0
2009-04-09 23:15:00,1.6116,1.6118,1.61145,1.6115,27200000.0
2009-04-09 23:16:00,1.6115,1.61185,1.6115,1.61185,21400000.0
2009-04-09 23:17:00,1.612,1.612,1.612,1.612,4800000.0
2009-04-09 23:19:00,1.61165,1.6119,1.6109,1.6109,31800000.0
2009-04-09 23:20:00,1.6112,1.61175,1.6112,1.61175,11400000.0
2009-04-09 23:21:00,1.6116,1.61175,1.61155,1.61165,11200000.0
2009-04-09 23:22:00,1.61155,1.6118,1.61155,1.6118,5800000.0
2009-04-09 23:23:00,1.6118,1.61185,1.6118,1.61185,3200000.0
2009-04-09 23:24:00,1.6118,1.61185,1.61135,1.61135,9600000.0
2009-04-09 23:25:00,1.6114,1.61185,1.6114,1.6118,32800000.0
2009-04-09 23:26:00,1.61111,1.61125,1.61111,1.61125,3200000.0
2009-04-09 23:27:00,1.61185,1.61185,1.61185,1.61185,3200000.0
2009-04-09 23:28:00,1.6118,1.61195,1.6118,1.61185,8000000.0
2009-04-09 23:29:00,1.6116,1.6118,1.6113,1.6113,6400000.0
2009-04-09 23:30:00,1.6114,1.61175,1.6113,1.6113,28800000.0
2009-04-09 23:31:00,1.6114,1.6114,1.611,1.61125,13200000.0
2009-04-09 23:32:00,1.6113,1.6113,1.6113,1.6113,2600000.0
2009-04-09 23:33:00,1.6112,1.6113,1.6112,1.61125,8400000.0
2009-04-09 23:34:00,1.61125,1.6113,1.6112,1.6113,8600000.0
2009-04-09 23:35:00,1.61135,1.61145,1.61135,1.61135,8200000.0
2009-04-09 23:36:00,1.61125,1.61145,1.61125,1.61145,17400000.0
2009-04-09 23:37:00,1.61135,1.61145,1.61135,1.61145,5000000.0
2009-04-09 23:39:00,1.61135,1.61145,1.61125,1.6113,14000000.0
2009-04-09 23:40:00,1.61125,1.61135,1.61125,1.6113,27000000.0
2009-04-09 23:41:00,1.6112,1.6113,1.6101,1.6108,30800000.0
2009-04-09 23:42:00,1.6108,1.61085,1.6104,1.61045,10200000.0
2009-04-09 23:43:00,1.61065,1.61085,1.61015,1.61015,50200000.0
2009-04-09 23:44:00,1.61055,1.61065,1.6101,1.61065,20800000.0
2009-04-09 23:45:00,1.6108,1.6108,1.61035,1.61045,5000000.0
2009-04-09 23:46:00,1.61045,1.61045,1.6101,1.61045,22200000.0
2009-04-09 23:47:00,1.6104,1.6105,1.6098,1.60995,9800000.0
2009-04-09 23:48:00,1.61045,1.61075,1.60975,1.6106,46000000.0
2009-04-09 23:49:00,1.6105,1.61075,1.60985,1.60985,23200000.0
2009-04-09 23:50:00,1.61005,1.61075,1.61005,1.61075,24600000.0
2009-04-09 23:51:00,1.6103,1.6116,1.6103,1.6115,19100000.0
2009-04-09 23:52:00,1.6115,1.6118,1.61125,1.61175,51400000.0
2009-04-09 23:53:00,1.6119,1.6119,1.61155,1.61155,9800000.0
2009-04-09 23:54:00,1.6116,1.6116,1.6104,1.61155,25400000.0
2009-04-09 23:55:00,1.6117,1.6117,1.61155,1.61155,2400000.0
2009-04-09 23:56:00,1.6117,1.61195,1.6116,1.6116,13200000.0
2009-04-09 23:57:00,1.6118,1.6118,1.6118,1.6118,1400000.0
2009-04-09 23:58:00,1.6117,1.6118,1.61075,1.61085,21000000.0
2009-04-09 23:59:00,1.6108,1.61125,1.6108,1.61105,46400000.0
2009-04-10 00:00:00,1.6111,1.61165,1.61085,1.61115,26300000.0
2009-04-10 00:01:00,1.61115,1.61165,1.61115,1.61165,5600000.0
2009-04-10 00:02:00,1.6116,1.61295,1.6116,1.61295,39200000.0
2009-04-10 00:03:00,1.61265,1.61265,1.61165,1.61235,25200000.0
2009-04-10 00:04:00,1.61235,1.6125,1.612,1.61215,23000000.0
2009-04-10 00:05:00,1.61215,1.61225,1.6121,1.61225,16600000.0
2009-04-10 00:06:00,1.61205,1.61205,1.60975,1.60975,8200000.0
2009-04-10 00:07:00,1.6105,1.6109,1.60965,1.61005,57200000.0
2009-04-10 00:08:00,1.61005,1.61035,1.60975,1.61005,47200000.0
2009-04-10 00:09:00,1.6102,1.6106,1.61015,1.6106,30000000.0
2009-04-10 00:10:00,1.61065,1.61065,1.6102,1.61025,14000000.0
2009-04-10 00:11:00,1.61045,1.61045,1.6103,1.61045,5600000.0
2009-04-10 00:12:00,1.6106,1.6107,1.61045,1.61055,8000000.0
2009-04-10 00:13:00,1.6107,1.6108,1.6106,1.6106,4200000.0
2009-04-10 00:14:00,1.6107,1.611,1.61065,1.611,7000000.0
2009-04-10 00:15:00,1.61105,1.61115,1.61065,1.6111,26200000.0
2009-04-10 00:16:00,1.6111,1.6111,1.6111,1.6111,2000000.0
2009-04-10 00:17:00,1.61125,1.6114,1.61125,1.6114,9600000.0
2009-04-10 00:18:00,1.61135,1.6114,1.61135,1.6114,5000000.0
2009-04-10 00:19:00,1.61135,1.61155,1.61135,1.6115,8400000.0
2009-04-10 00:20:00,1.61135,1.61135,1.61135,1.61135,5000000.0
2009-04-10 00:21:00,1.61145,1.6116,1.61105,1.61105,16000000.0
2009-04-10 00:22:00,1.61135,1.6116,1.61135,1.61155,28000000.0
2009-04-10 00:23:00,1.61165,1.61175,1.61165,1.6117,4200000.0
2009-04-10 00:24:00,1.61175,1.61175,1.6112,1.6112,7000000.0
2009-04-10 00:25:00,1.6112,1.6112,1.6112,1.6112,4200000.0
2009-04-10 00:26:00,1.6112,1.61135,1.6111,1.61135,7000000.0
2009-04-10 00:27:00,1.6112,1.61135,1.6112,1.61135,5600000.0
2009-04-10 00:28:00,1.61135,1.61135,1.61135,1.61135,2800000.0
2009-04-10 00:30:00,1.6113,1.61145,1.6113,1.61145,2800000.0
2009-04-10 00:31:00,1.6115,1.6115,1.6115,1.6115,1400000.0
2009-04-10 00:32:00,1.6114,1.6114,1.6114,1.6114,1400000.0
2009-04-10 00:33:00,1.61126,1.61127,1.61126,1.61127,9800000.0
2009-04-10 00:34:00,1.61135,1.6116,1.6112,1.6112,9800000.0
2009-04-10 00:35:00,1.6113,1.6113,1.61125,1.61125,4200000.0
2009-04-10 00:36:00,1.6112,1.6112,1.61115,1.61115,2800000.0
2009-04-10 00:37:00,1.61105,1.61115,1.61105,1.61115,2800000.0
2009-04-10 00:38:00,1.6109,1.61115,1.6109,1.611,9800000.0
2009-04-10 00:39:00,1.6109,1.6109,1.61055,1.6107,18200000.0
2009-04-10 00:40:00,1.6107,1.6107,1.6107,1.6107,5600000.0
2009-04-10 00:41:00,1.61079,1.61083,1.61062,1.61062,8800000.0
2009-04-10 00:42:00,1.61095,1.6114,1.61095,1.61135,8800000.0
2009-04-10 00:43:00,1.6107,1.61105,1.61,1.61065,16800000.0
2009-04-10 00:44:00,1.61075,1.61075,1.6102,1.6102,9800000.0
2009-04-10 00:45:00,1.61025,1.6106,1.61025,1.6106,7400000.0
2009-04-10 00:46:00,1.6105,1.6105,1.61025,1.61045,9800000.0
2009-04-10 00:47:00,1.6103,1.6103,1.6101,1.61015,10600000.0
2009-04-10 00:48:00,1.61015,1.6105,1.6101,1.6105,7400000.0
2009-04-10 00:49:00,1.61065,1.61065,1.61065,1.61065,1400000.0
2009-04-10 00:51:00,1.6107,1.61085,1.6107,1.61085,4600000.0
2009-04-10 00:52:00,1.6108,1.6108,1.6108,1.6108,1000000.0
2009-04-10 00:53:00,1.6107,1.6112,1.6107,1.6112,21600000.0
2009-04-10 00:54:00,1.6112,1.6112,1.61085,1.611,4600000.0
2009-04-10 00:55:00,1.611,1.611,1.61025,1.6104,17200000.0
2009-04-10 00:56:00,1.61061,1.61061,1.61049,1.61056,2800000.0
2009-04-10 00:57:00,1.61052,1.61065,1.6105,1.61065,2800000.0
2009-04-10 00:58:00,1.6104,1.6104,1.6104,1.6104,2800000.0
2009-04-10 00:59:00,1.61005,1.6103,1.60995,1.6101,12200000.0
2009-04-10 01:00:00,1.61025,1.6104,1.61025,1.6104,2800000.0
2009-04-10 01:01:00,1.6104,1.6106,1.6104,1.6106,7000000.0
2009-04-10 01:02:00,1.61055,1.61065,1.61055,1.61065,8400000.0
2009-04-10 01:03:00,1.6106,1.6106,1.60995,1.61005,12400000.0
2009-04-10 01:04:00,1.61005,1.61195,1.61005,1.611,64200000.0
2009-04-10 01:05:00,1.61095,1.61095,1.6103,1.6106,14200000.0
2009-04-10 01:06:00,1.61075,1.61075,1.6091,1.60975,40200000.0
2009-04-10 01:07:00,1.6097,1.60985,1.6093,1.60985,8600000.0
2009-04-10 01:08:00,1.60985,1.60985,1.6089,1.60935,14200000.0
2009-04-10 01:09:00,1.60925,1.6097,1.60905,1.60915,27200000.0
2009-04-10 01:10:00,1.6093,1.6093,1.60915,1.60915,9800000.0
2009-04-10 01:11:00,1.60915,1.6096,1.6091,1.6096,15400000.0
2009-04-10 01:12:00,1.6096,1.60995,1.6096,1.60995,14000000.0
2009-04-10 01:13:00,1.60995,1.60995,1.6085,1.60875,37000000.0
2009-04-10 01:14:00,1.6083,1.60935,1.60815,1.6092,45600000.0
2009-04-10 01:15:00,1.6092,1.6092,1.6083,1.6083,12600000.0
2009-04-10 01:16:00,1.6083,1.60835,1.608,1.608,12600000.0
2009-04-10 01:17:00,1.6081,1.60855,1.60725,1.608,80200000.0
2009-04-10 01:18:00,1.608,1.6086,1.6078,1.60845,32200000.0
2009-04-10 01:19:00,1.60845,1.60845,1.60785,1.60815,16800000.0
2009-04-10 01:20:00,1.60805,1.6082,1.6078,1.60785,21000000.0
2009-04-10 01:21:00,1.60785,1.6079,1.6067,1.6071,66200000.0
2009-04-10 01:22:00,1.60685,1.6074,1.60685,1.60725,28200000.0
2009-04-10 01:23:00,1.60725,1.6073,1.6067,1.6072,38000000.0
2009-04-10 01:24:00,1.60695,1.6072,1.60655,1.60665,18200000.0
2009-04-10 01:25:00,1.6066,1.60665,1.6036,1.6045,118000000.0
2009-04-10 01:26:00,1.60365,1.6056,1.60275,1.60505,138800000.0
2009-04-10 01:27:00,1.6051,1.6055,1.6039,1.6052,119200000.0
2009-04-10 01:28:00,1.60545,1.6056,1.6047,1.6054,40400000.0
2009-04-10 01:29:00,1.6055,1.60565,1.605,1.6056,39400000.0
2009-04-10 01:30:00,1.60585,1.6069,1.60585,1.60655,57600000.0
2009-04-10 01:31:00,1.6066,1.60745,1.6066,1.6071,82800000.0
2009-04-10 01:32:00,1.6072,1.60765,1.6066,1.60725,70200000.0
2009-04-10 01:33:00,1.60715,1.60775,1.6066,1.60775,60800000.0
2009-04-10 01:34:00,1.60775,1.60855,1.6077,1.608,105200000.0
2009-04-10 01:35:00,1.608,1.6084,1.60765,1.60825,47600000.0
2009-04-10 01:36:00,1.60825,1.60945,1.60825,1.6087,82800000.0
2009-04-10 01:37:00,1.6088,1.6088,1.60775,1.60775,57800000.0
2009-04-10 01:38:00,1.60775,1.6083,1.6072,1.6082,57200000.0
2009-04-10 01:39:00,1.60825,1.609,1.6077,1.60875,81600000.0
2009-04-10 01:40:00,1.60845,1.60885,1.60845,1.60865,12800000.0
2009-04-10 01:41:00,1.60855,1.60865,1.60855,1.60865,12800000.0
2009-04-10 01:42:00,1.60855,1.60865,1.6082,1.6083,37800000.0
2009-04-10 01:43:00,1.60825,1.60825,1.60765,1.6079,34000000.0
2009-04-10 01:44:00,1.60785,1.6082,1.6076,1.608,42800000.0
2009-04-10 01:45:00,1.60805,1.60865,1.60795,1.6083,32400000.0
2009-04-10 01:46:00,1.60855,1.60875,1.60855,1.6086,12000000.0
2009-04-10 01:47:00,1.60855,1.60855,1.6077,1.6077,6800000.0
2009-04-10 01:48:00,1.6077,1.6081,1.6077,1.6081,29200000.0
2009-04-10 01:49:00,1.60815,1.60825,1.6077,1.60775,16000000.0
2009-04-10 01:50:00,1.6076,1.6079,1.60745,1.6079,23600000.0
2009-04-10 01:51:00,1.60795,1.6081,1.60725,1.60755,46600000.0
2009-04-10 01:52:00,1.60755,1.6077,1.60745,1.6077,18400000.0
2009-04-10 01:53:00,1.60755,1.60755,1.60725,1.6073,12200000.0
2009-04-10 01:54:00,1.6073,1.6078,1.6073,1.6073,17600000.0
2009-04-10 01:55:00,1.6074,1.6074,1.6074,1.6074,1400000.0
2009-04-10 01:56:00,1.6073,1.6073,1.60685,1.60725,8000000.0
2009-04-10 01:57:00,1.6074,1.6076,1.6074,1.6075,22200000.0
2009-04-10 01:58:00,1.6075,1.6076,1.6073,1.6076,14800000.0
2009-04-10 01:59:00,1.60755,1.6076,1.60685,1.60715,29200000.0
2009-04-10 02:00:00,1.60725,1.60745,1.6072,1.6074,20400000.0
2009-04-10 02:01:00,1.60735,1.6074,1.60735,1.6074,2800000.0
2009-04-10 02:02:00,1.6081,1.60815,1.6081,1.60815,2800000.0
2009-04-10 02:03:00,1.60815,1.6082,1.60815,1.6082,5000000.0
2009-04-10 02:04:00,1.60845,1.60975,1.60825,1.60975,49200000.0
2009-04-10 02:05:00,1.6096,1.6098,1.60925,1.60925,15600000.0
2009-04-10 02:06:00,1.6095,1.60985,1.60895,1.60955,27200000.0
2009-04-10 02:07:00,1.6096,1.6096,1.6096,1.6096,1400000.0
2009-04-10 02:08:00,1.60935,1.60945,1.60935,1.60945,4200000.0
2009-04-10 02:09:00,1.60945,1.6097,1.60945,1.60945,8400000.0
2009-04-10 02:10:00,1.60945,1.6095,1.60915,1.60915,8400000.0
2009-04-10 02:11:00,1.60915,1.60915,1.6088,1.60915,34000000.0
2009-04-10 02:12:00,1.60915,1.60915,1.60915,1.60915,1400000.0
2009-04-10 02:13:00,1.6092,1.60925,1.60845,1.6088,7000000.0
2009-04-10 02:14:00,1.60875,1.60875,1.60875,1.60875,1400000.0
2009-04-10 02:15:00,1.60845,1.609,1.60755,1.6087,91600000.0
2009-04-10 02:16:00,1.6087,1.6088,1.6085,1.6086,14800000.0
2009-04-10 02:17:00,1.60805,1.6083,1.60805,1.60805,14000000.0
2009-04-10 02:18:00,1.60795,1.6081,1.6067,1.6078,65200000.0
2009-04-10 02:19:00,1.60825,1.60825,1.6069,1.6069,33000000.0
2009-04-10 02:20:00,1.6071,1.60715,1.6063,1.6066,43400000.0
2009-04-10 02:21:00,1.6066,1.60705,1.60645,1.60695,37800000.0
2009-04-10 02:22:00,1.6071,1.60785,1.6071,1.60775,28200000.0
2009-04-10 02:23:00,1.6078,1.6085,1.6078,1.6083,38000000.0
2009-04-10 02:24:00,1.6083,1.6088,1.6083,1.6088,18200000.0
2009-04-10 02:25:00,1.60885,1.60885,1.6086,1.6086,5600000.0
2009-04-10 02:26:00,1.60865,1.6087,1.6084,1.60855,7000000.0
2009-04-10 02:27:00,1.60835,1.60835,1.6081,1.6082,8400000.0
2009-04-10 02:28:00,1.6082,1.6082,1.6082,1.6082,1400000.0
2009-04-10 02:29:00,1.6083,1.6083,1.60815,1.60825,9200000.0
2009-04-10 02:30:00,1.60835,1.60835,1.60825,1.60825,2800000.0
2009-04-10 02:31:00,1.60815,1.6083,1.60815,1.6083,4200000.0
2009-04-10 02:32:00,1.6084,1.6084,1.6083,1.60835,5600000.0
2009-04-10 02:33:00,1.6084,1.6084,1.6077,1.60785,22400000.0
2009-04-10 02:34:00,1.6079,1.608,1.60775,1.608,23800000.0
2009-04-10 02:35:00,1.60815,1.60825,1.6076,1.6076,20600000.0
2009-04-10 02:36:00,1.60775,1.60775,1.60755,1.60755,12800000.0
2009-04-10 02:37:00,1.6077,1.6077,1.60715,1.6073,33200000.0
2009-04-10 02:38:00,1.6074,1.60765,1.6072,1.6073,38400000.0
2009-04-10 02:39:00,1.6072,1.6074,1.60705,1.6073,51600000.0
2009-04-10 02:40:00,1.60735,1.60735,1.60705,1.60725,35000000.0
2009-04-10 02:41:00,1.607,1.607,1.6069,1.607,20200000.0
2009-04-10 02:42:00,1.6071,1.60725,1.60685,1.60695,20400000.0
2009-04-10 02:43:00,1.6069,1.60695,1.6063,1.6063,74400000.0
2009-04-10 02:44:00,1.60645,1.60705,1.6063,1.60685,79600000.0
2009-04-10 02:45:00,1.607,1.607,1.60615,1.6065,38800000.0
2009-04-10 02:46:00,1.6068,1.6068,1.6063,1.60655,9200000.0
2009-04-10 02:47:00,1.60655,1.6067,1.6061,1.6061,19200000.0
2009-04-10 02:48:00,1.60605,1.6063,1.60605,1.6063,12600000.0
2009-04-10 02:49:00,1.60655,1.6071,1.60585,1.60585,31600000.0
2009-04-10 02:50:00,1.60615,1.60705,1.60595,1.60705,16000000.0
2009-04-10 02:51:00,1.60695,1.60705,1.60695,1.60705,2800000.0
2009-04-10 02:52:00,1.60695,1.6072,1.60695,1.6072,15000000.0
2009-04-10 02:53:00,1.60715,1.60715,1.60705,1.60715,7000000.0
2009-04-10 02:54:00,1.60715,1.6074,1.6071,1.60725,27400000.0
2009-04-10 02:55:00,1.607,1.6072,1.60615,1.60645,52600000.0
2009-04-10 02:56:00,1.6066,1.60675,1.6063,1.6066,25200000.0
2009-04-10 02:57:00,1.60655,1.60675,1.6064,1.6066,22200000.0
2009-04-10 02:58:00,1.6066,1.60675,1.6066,1.6067,21600000.0
2009-04-10 02:59:00,1.60665,1.60665,1.60655,1.6066,5600000.0
2009-04-10 03:00:00,1.60665,1.60665,1.6064,1.6064,35000000.0
2009-04-10 03:01:00,1.6065,1.60655,1.606,1.6065,21400000.0
2009-04-10 03:02:00,1.6064,1.60641,1.6063,1.60631,2800000.0
2009-04-10 03:03:00,1.60655,1.60655,1.6065,1.6065,2800000.0
2009-04-10 03:04:00,1.6065,1.6066,1.6065,1.60655,6400000.0
2009-04-10 03:05:00,1.60655,1.6067,1.60645,1.60665,17800000.0
2009-04-10 03:06:00,1.60665,1.60665,1.60665,1.60665,3200000.0
2009-04-10 03:07:00,1.6067,1.6068,1.60665,1.6067,16800000.0
2009-04-10 03:08:00,1.60665,1.60665,1.6063,1.60635,11600000.0
2009-04-10 03:09:00,1.6063,1.6063,1.6047,1.6048,28800000.0
2009-04-10 03:10:00,1.60455,1.60575,1.6043,1.6057,57200000.0
2009-04-10 03:11:00,1.60575,1.6059,1.60575,1.6059,12600000.0
2009-04-10 03:12:00,1.60605,1.60625,1.60525,1.60595,45800000.0
2009-04-10 03:13:00,1.6058,1.606,1.60535,1.60555,28400000.0
2009-04-10 03:14:00,1.60545,1.60585,1.60545,1.60555,17800000.0
2009-04-10 03:15:00,1.60565,1.60595,1.60565,1.60595,16400000.0
2009-04-10 03:16:00,1.606,1.60605,1.60555,1.60575,29400000.0
2009-04-10 03:17:00,1.60585,1.60585,1.60575,1.60575,5600000.0
2009-04-10 03:18:00,1.60585,1.6063,1.6057,1.6063,19600000.0
2009-04-10 03:19:00,1.6062,1.60645,1.60595,1.60645,14000000.0
2009-04-10 03:20:00,1.6064,1.60655,1.6064,1.60645,9800000.0
2009-04-10 03:21:00,1.60645,1.60655,1.60645,1.6065,11200000.0
2009-04-10 03:22:00,1.6067,1.6068,1.60625,1.60645,43400000.0
2009-04-10 03:23:00,1.60655,1.60655,1.60625,1.6063,29600000.0
2009-04-10 03:24:00,1.60625,1.60645,1.60625,1.60645,14000000.0
2009-04-10 03:25:00,1.60645,1.6069,1.60645,1.6069,16800000.0
2009-04-10 03:26:00,1.607,1.60805,1.6069,1.60785,31200000.0
2009-04-10 03:27:00,1.60795,1.60875,1.60755,1.60845,60800000.0
2009-04-10 03:28:00,1.6086,1.60875,1.60845,1.60875,19600000.0
2009-04-10 03:29:00,1.60875,1.60875,1.60815,1.6087,25400000.0
2009-04-10 03:30:00,1.6087,1.60875,1.6083,1.60835,47800000.0
2009-04-10 03:31:00,1.60825,1.60875,1.60825,1.60875,22800000.0
2009-04-10 03:32:00,1.6087,1.6087,1.60835,1.6085,19600000.0
2009-04-10 03:33:00,1.60855,1.60865,1.60845,1.6085,10600000.0
2009-04-10 03:34:00,1.60845,1.60845,1.6084,1.6084,4200000.0
2009-04-10 03:35:00,1.60845,1.60845,1.60835,1.60835,5600000.0
2009-04-10 03:36:00,1.6083,1.60835,1.6081,1.60835,25600000.0
2009-04-10 03:37:00,1.60815,1.6083,1.6073,1.6082,16600000.0
2009-04-10 03:38:00,1.6082,1.6087,1.60805,1.6087,29600000.0
2009-04-10 03:39:00,1.60865,1.60875,1.60855,1.60865,18200000.0
2009-04-10 03:40:00,1.6085,1.60865,1.60815,1.6083,27400000.0
2009-04-10 03:41:00,1.60805,1.60812,1.60802,1.60802,11200000.0
2009-04-10 03:42:00,1.60845,1.6085,1.6083,1.60845,11200000.0
2009-04-10 03:43:00,1.6085,1.60865,1.6085,1.60865,8000000.0
2009-04-10 03:44:00,1.60865,1.6087,1.6085,1.60865,20800000.0
2009-04-10 03:45:00,1.6087,1.609,1.6087,1.60895,48000000.0
2009-04-10 03:46:00,1.609,1.609,1.6085,1.60865,73400000.0
2009-04-10 03:47:00,1.60865,1.60865,1.60845,1.6085,38400000.0
2009-04-10 03:48:00,1.6085,1.60865,1.6085,1.60855,16800000.0
2009-04-10 03:49:00,1.60855,1.6086,1.60855,1.6086,2800000.0
2009-04-10 03:50:00,1.60875,1.60875,1.608,1.608,21000000.0
2009-04-10 03:51:00,1.60795,1.608,1.6077,1.60775,19600000.0
2009-04-10 03:52:00,1.6077,1.6078,1.60705,1.60755,30800000.0
2009-04-10 03:53:00,1.6077,1.60795,1.60735,1.60785,37000000.0
2009-04-10 03:54:00,1.60795,1.60855,1.6078,1.60845,18000000.0
2009-04-10 03:55:00,1.60835,1.60845,1.6082,1.60845,18600000.0
2009-04-10 03:56:00,1.60835,1.60835,1.6083,1.6083,2800000.0
2009-04-10 03:57:00,1.60845,1.60845,1.607,1.60715,22800000.0
2009-04-10 03:58:00,1.6072,1.60845,1.6072,1.6083,19000000.0
2009-04-10 03:59:00,1.60835,1.6086,1.60815,1.6086,29400000.0
2009-04-10 04:00:00,1.60855,1.60935,1.6081,1.6091,76400000.0
2009-04-10 04:01:00,1.60925,1.60965,1.6087,1.609,43800000.0
2009-04-10 04:02:00,1.60885,1.60895,1.60825,1.60885,35000000.0
2009-04-10 04:03:00,1.6089,1.60935,1.6088,1.609,38400000.0
2009-04-10 04:04:00,1.60895,1.60895,1.6089,1.6089,5600000.0
2009-04-10 04:05:00,1.60885,1.6091,1.6087,1.6087,25600000.0
2009-04-10 04:06:00,1.6089,1.6091,1.6089,1.6091,5600000.0
2009-04-10 04:07:00,1.60915,1.6097,1.60855,1.60905,56600000.0
2009-04-10 04:08:00,1.6092,1.6098,1.60895,1.6092,72600000.0
2009-04-10 04:09:00,1.60945,1.6097,1.60885,1.6092,43800000.0
2009-04-10 04:10:00,1.6092,1.6095,1.6092,1.60945,38400000.0
2009-04-10 04:11:00,1.60945,1.6109,1.60945,1.61055,101000000.0
2009-04-10 04:12:00,1.6107,1.61115,1.60905,1.6095,120600000.0
2009-04-10 04:13:00,1.60955,1.60955,1.6088,1.6091,85600000.0
2009-04-10 04:14:00,1.6091,1.6091,1.6085,1.6085,33800000.0
2009-04-10 04:15:00,1.6086,1.6086,1.60805,1.60815,74200000.0
2009-04-10 04:16:00,1.60815,1.6082,1.6081,1.6082,19600000.0
2009-04-10 04:17:00,1.6083,1.6086,1.60825,1.6085,52600000.0
2009-04-10 04:18:00,1.6085,1.6085,1.6081,1.60825,50400000.0
2009-04-10 04:19:00,1.6082,1.60835,1.60815,1.60825,22400000.0
2009-04-10 04:20:00,1.6082,1.60825,1.60805,1.60815,38000000.0
2009-04-10 04:21:00,1.60805,1.60845,1.60805,1.60845,30200000.0
2009-04-10 04:22:00,1.60845,1.60845,1.6082,1.6083,15200000.0
2009-04-10 04:23:00,1.6083,1.6083,1.60795,1.60795,28800000.0
2009-04-10 04:24:00,1.60795,1.60795,1.6078,1.60795,59200000.0
2009-04-10 04:25:00,1.60795,1.6083,1.60795,1.6083,42600000.0
2009-04-10 04:26:00,1.60807,1.60807,1.60796,1.60798,29200000.0
2009-04-10 04:27:00,1.6082,1.6086,1.6082,1.6084,29200000.0
2009-04-10 04:28:00,1.60825,1.6083,1.6078,1.6078,10800000.0
2009-04-10 04:29:00,1.6078,1.60845,1.6076,1.60845,44600000.0
2009-04-10 04:30:00,1.60845,1.6085,1.60795,1.6081,30200000.0
2009-04-10 04:31:00,1.6081,1.6084,1.60805,1.60815,43600000.0
2009-04-10 04:32:00,1.60825,1.6088,1.60825,1.6086,62200000.0
2009-04-10 04:33:00,1.6083,1.6087,1.60815,1.6085,72000000.0
2009-04-10 04:34:00,1.6086,1.60925,1.6086,1.60905,46000000.0
2009-04-10 04:35:00,1.60905,1.60945,1.6089,1.609,56200000.0
2009-04-10 04:36:00,1.609,1.60905,1.60875,1.60875,25200000.0
2009-04-10 04:37:00,1.6088,1.6088,1.60765,1.6079,57800000.0
2009-04-10 04:38:00,1.60805,1.60845,1.60805,1.60845,39600000.0
2009-04-10 04:39:00,1.60835,1.6085,1.6081,1.6082,86000000.0
2009-04-10 04:40:00,1.6082,1.6084,1.60805,1.60805,28200000.0
2009-04-10 04:41:00,1.60805,1.60815,1.60805,1.60815,12200000.0
2009-04-10 04:42:00,1.60807,1.60807,1.60807,1.60807,19600000.0
2009-04-10 04:43:00,1.6082,1.60845,1.6082,1.60845,19600000.0
2009-04-10 04:44:00,1.60845,1.6085,1.6083,1.60835,9800000.0
2009-04-10 04:45:00,1.60817,1.60826,1.60817,1.60823,7000000.0
2009-04-10 04:46:00,1.60815,1.60833,1.60815,1.60828,7000000.0
2009-04-10 04:47:00,1.6084,1.6084,1.6083,1.60835,7000000.0
2009-04-10 04:48:00,1.60825,1.60825,1.60816,1.60819,2800000.0
2009-04-10 04:49:00,1.60823,1.60828,1.60812,1.60816,2800000.0
2009-04-10 04:50:00,1.60835,1.60835,1.60835,1.60835,2800000.0
2009-04-10 04:51:00,1.60845,1.60845,1.6083,1.60835,21800000.0
2009-04-10 04:52:00,1.60845,1.6085,1.6084,1.6084,8400000.0
2009-04-10 04:53:00,1.6084,1.60845,1.6084,1.60845,2800000.0
2009-04-10 04:54:00,1.6084,1.60845,1.6082,1.60825,7200000.0
2009-04-10 04:55:00,1.60825,1.6084,1.60825,1.6083,8400000.0
2009-04-10 04:56:00,1.60825,1.60835,1.60825,1.6083,7000000.0
2009-04-10 04:57:00,1.60835,1.60835,1.6077,1.608,37800000.0
2009-04-10 04:58:00,1.60785,1.60785,1.60775,1.60775,12600000.0
2009-04-10 04:59:00,1.6078,1.60795,1.60775,1.6079,22600000.0
2009-04-10 05:00:00,1.60795,1.60795,1.60755,1.6077,14200000.0
2009-04-10 05:01:00,1.6077,1.60775,1.6076,1.60775,21200000.0
2009-04-10 05:02:00,1.6078,1.6079,1.6078,1.6079,4200000.0
2009-04-10 05:03:00,1.6079,1.60795,1.6078,1.6079,14200000.0
2009-04-10 05:04:00,1.6078,1.6079,1.60775,1.6078,8000000.0
2009-04-10 05:05:00,1.60775,1.6078,1.60775,1.6078,2800000.0
2009-04-10 05:06:00,1.60775,1.60775,1.60765,1.60765,14200000.0
2009-04-10 05:07:00,1.60752,1.60752,1.60747,1.60752,5600000.0
2009-04-10 05:08:00,1.6076,1.6076,1.60755,1.60755,5600000.0
2009-04-10 05:09:00,1.6076,1.6076,1.60755,1.60755,2800000.0
2009-04-10 05:10:00,1.6075,1.60765,1.6071,1.6071,25800000.0
2009-04-10 05:11:00,1.6071,1.60725,1.6071,1.60725,6600000.0
2009-04-10 05:12:00,1.60725,1.6075,1.6072,1.6072,15600000.0
2009-04-10 05:13:00,1.60735,1.6075,1.60725,1.6074,24400000.0
2009-04-10 05:14:00,1.6075,1.6075,1.6075,1.6075,1400000.0
2009-04-10 05:15:00,1.60752,1.60755,1.60752,1.60755,10400000.0
2009-04-10 05:16:00,1.60755,1.608,1.60755,1.60795,10400000.0
2009-04-10 05:17:00,1.6077,1.6079,1.60765,1.6079,27200000.0
2009-04-10 05:18:00,1.6079,1.6079,1.6078,1.6078,8400000.0
2009-04-10 05:19:00,1.6078,1.608,1.6078,1.608,12600000.0
2009-04-10 05:20:00,1.608,1.60815,1.60775,1.60775,14600000.0
2009-04-10 05:21:00,1.60795,1.60815,1.60775,1.60775,11400000.0
2009-04-10 05:22:00,1.60775,1.60805,1.6077,1.60795,49800000.0
2009-04-10 05:23:00,1.6081,1.6082,1.60735,1.6081,32800000.0
2009-04-10 05:24:00,1.6082,1.6082,1.60805,1.60805,11200000.0
2009-04-10 05:25:00,1.6082,1.6082,1.6082,1.6082,5600000.0
2009-04-10 05:26:00,1.6083,1.6083,1.6083,1.6083,1400000.0
2009-04-10 05:27:00,1.60835,1.60835,1.60825,1.60835,11200000.0
2009-04-10 05:28:00,1.6083,1.6083,1.6083,1.6083,1400000.0
2009-04-10 05:29:00,1.60825,1.6083,1.60825,1.60825,4200000.0
2009-04-10 05:30:00,1.6082,1.6086,1.6082,1.6086,25400000.0
2009-04-10 05:31:00,1.60855,1.6086,1.6084,1.6086,35600000.0
2009-04-10 05:32:00,1.60847,1.60854,1.60844,1.60852,4200000.0
2009-04-10 05:33:00,1.60855,1.6086,1.60855,1.6086,4200000.0
2009-04-10 05:34:00,1.60865,1.60865,1.6086,1.6086,2800000.0
2009-04-10 05:35:00,1.60865,1.60865,1.60845,1.60865,23200000.0
2009-04-10 05:36:00,1.6086,1.60865,1.60855,1.60855,5600000.0
2009-04-10 05:37:00,1.60845,1.60845,1.60835,1.60835,4200000.0
2009-04-10 05:38:00,1.6083,1.60845,1.60815,1.60845,33000000.0
2009-04-10 05:39:00,1.6084,1.6084,1.60835,1.6084,7200000.0
2009-04-10 05:40:00,1.60845,1.6086,1.60845,1.6086,9400000.0
2009-04-10 05:41:00,1.60885,1.609,1.6086,1.6087,17000000.0
2009-04-10 05:42:00,1.60865,1.60865,1.60815,1.6083,36000000.0
2009-04-10 05:43:00,1.60825,1.609,1.60825,1.609,44000000.0
2009-04-10 05:44:00,1.60895,1.60895,1.6087,1.6087,10800000.0
2009-04-10 05:45:00,1.6088,1.60885,1.6087,1.6088,12200000.0
2009-04-10 05:46:00,1.6087,1.6087,1.6087,1.6087,8400000.0
2009-04-10 05:47:00,1.6088,1.6088,1.6087,1.6088,7400000.0
2009-04-10 05:48:00,1.6087,1.6087,1.60825,1.6084,77800000.0
2009-04-10 05:49:00,1.6084,1.6084,1.6082,1.60835,47800000.0
2009-04-10 05:50:00,1.60835,1.6084,1.60815,1.6083,39000000.0
2009-04-10 05:51:00,1.6082,1.6085,1.60815,1.60815,49800000.0
2009-04-10 05:52:00,1.608,1.60865,1.60795,1.6084,52800000.0
2009-04-10 05:53:00,1.60835,1.6087,1.6083,1.6086,64000000.0
2009-04-10 05:54:00,1.60855,1.6088,1.6085,1.6087,32000000.0
2009-04-10 05:55:00,1.60865,1.60885,1.60865,1.60875,19200000.0
2009-04-10 05:56:00,1.60875,1.6088,1.60875,1.6088,6000000.0
2009-04-10 05:57:00,1.60885,1.6089,1.60885,1.6089,10600000.0
2009-04-10 05:58:00,1.6089,1.6089,1.6088,1.6088,4600000.0
2009-04-10 05:59:00,1.60895,1.60895,1.60885,1.60885,9800000.0
2009-04-10 06:00:00,1.6088,1.6092,1.6088,1.6091,16800000.0
2009-04-10 06:01:00,1.6091,1.60925,1.60905,1.60925,10800000.0
2009-04-10 06:02:00,1.6093,1.6098,1.6087,1.60895,40200000.0
2009-04-10 06:03:00,1.60895,1.60895,1.6087,1.6087,20200000.0
2009-04-10 06:04:00,1.6087,1.6087,1.60845,1.60855,15800000.0
2009-04-10 06:05:00,1.6085,1.6086,1.6085,1.6086,4200000.0
2009-04-10 06:06:00,1.6085,1.60865,1.6085,1.6086,13200000.0
2009-04-10 06:07:00,1.6086,1.60935,1.6081,1.6085,48200000.0
2009-04-10 06:08:00,1.6087,1.60925,1.60865,1.60925,25400000.0
2009-04-10 06:09:00,1.6094,1.6094,1.6094,1.6094,1400000.0
2009-04-10 06:10:00,1.6094,1.6094,1.6092,1.6092,7200000.0
2009-04-10 06:11:00,1.6092,1.60995,1.6092,1.60995,47200000.0
2009-04-10 06:12:00,1.6099,1.6101,1.60935,1.6095,37200000.0
2009-04-10 06:13:00,1.6096,1.60965,1.6096,1.60965,5800000.0
2009-04-10 06:14:00,1.60965,1.6105,1.6091,1.60995,41600000.0
2009-04-10 06:15:00,1.6101,1.6104,1.6101,1.6104,8400000.0
2009-04-10 06:16:00,1.61035,1.61045,1.60945,1.60945,13600000.0
2009-04-10 06:17:00,1.61,1.6105,1.60925,1.6102,26000000.0
2009-04-10 06:18:00,1.6104,1.6105,1.6093,1.61005,30400000.0
2009-04-10 06:19:00,1.6102,1.6102,1.6102,1.6102,1400000.0
2009-04-10 06:20:00,1.61015,1.61025,1.61015,1.6102,4200000.0
2009-04-10 06:21:00,1.61005,1.6102,1.61,1.6101,14400000.0
2009-04-10 06:22:00,1.6103,1.61045,1.6103,1.6104,13600000.0
2009-04-10 06:23:00,1.6103,1.6104,1.6103,1.6104,7000000.0
2009-04-10 06:24:00,1.61035,1.61035,1.6103,1.6103,4200000.0
2009-04-10 06:25:00,1.6104,1.61045,1.61035,1.6104,7000000.0
2009-04-10 06:26:00,1.6103,1.6103,1.6103,1.6103,8200000.0
2009-04-10 06:27:00,1.61035,1.61035,1.61035,1.61035,3800000.0
2009-04-10 06:28:00,1.61035,1.61035,1.60955,1.60985,26800000.0
2009-04-10 06:29:00,1.60965,1.6098,1.60965,1.60975,13800000.0
2009-04-10 06:30:00,1.60975,1.60975,1.6096,1.6096,12600000.0
2009-04-10 06:31:00,1.6095,1.60965,1.6095,1.6095,17800000.0
2009-04-10 06:32:00,1.6096,1.60975,1.60945,1.60965,22800000.0
2009-04-10 06:33:00,1.6095,1.6096,1.60945,1.6095,18800000.0
2009-04-10 06:34:00,1.6095,1.60985,1.6093,1.6093,88600000.0
2009-04-10 06:35:00,1.60945,1.6095,1.6091,1.6092,41800000.0
2009-04-10 06:36:00,1.6092,1.6093,1.6091,1.6093,16000000.0
2009-04-10 06:37:00,1.60935,1.60935,1.60925,1.6093,15400000.0
2009-04-10 06:38:00,1.6093,1.60945,1.6092,1.6093,44400000.0
2009-04-10 06:39:00,1.60925,1.6093,1.6091,1.60915,51000000.0
2009-04-10 06:40:00,1.60915,1.6095,1.60915,1.6095,21200000.0
2009-04-10 06:41:00,1.6095,1.6095,1.60935,1.60935,29800000.0
2009-04-10 06:42:00,1.6093,1.60935,1.6092,1.60935,5200000.0
2009-04-10 06:43:00,1.60947,1.60947,1.60945,1.60946,9800000.0
2009-04-10 06:44:00,1.6094,1.60945,1.6094,1.60945,9800000.0
2009-04-10 06:45:00,1.6095,1.6095,1.6094,1.6094,8400000.0
2009-04-10 06:46:00,1.6094,1.6097,1.6094,1.6096,42600000.0
2009-04-10 06:47:00,1.60965,1.6098,1.6094,1.60945,35400000.0
2009-04-10 06:48:00,1.60945,1.60975,1.6094,1.6095,85600000.0
2009-04-10 06:49:00,1.6098,1.6099,1.60945,1.60965,32400000.0
2009-04-10 06:50:00,1.6097,1.60995,1.6097,1.6098,19800000.0
2009-04-10 06:51:00,1.6099,1.60995,1.60975,1.60975,17200000.0
2009-04-10 06:52:00,1.6098,1.6098,1.6085,1.6089,20200000.0
2009-04-10 06:53:00,1.60958,1.60958,1.60919,1.60919,14400000.0
2009-04-10 06:54:00,1.609,1.6091,1.60885,1.60905,14400000.0
2009-04-10 06:55:00,1.60905,1.60905,1.609,1.609,2800000.0
2009-04-10 06:56:00,1.60905,1.60905,1.60895,1.60895,5000000.0
2009-04-10 06:57:00,1.60895,1.609,1.60855,1.60895,25800000.0
2009-04-10 06:58:00,1.60905,1.60905,1.6089,1.6089,7800000.0
2009-04-10 06:59:00,1.60875,1.60875,1.60855,1.60855,4400000.0
2009-04-10 07:00:00,1.6085,1.609,1.6081,1.6088,66000000.0
2009-04-10 07:01:00,1.6088,1.6088,1.6088,1.6088,6000000.0
2009-04-10 07:02:00,1.60915,1.60915,1.60915,1.60915,68800000.0
2009-04-10 07:03:00,1.6089,1.60945,1.6088,1.6091,68800000.0
2009-04-10 07:04:00,1.6093,1.6094,1.6093,1.6093,12800000.0
2009-04-10 07:05:00,1.60935,1.60935,1.60885,1.60885,15200000.0
2009-04-10 07:06:00,1.60915,1.60945,1.6087,1.6089,13200000.0
2009-04-10 07:07:00,1.60885,1.609,1.60885,1.609,11200000.0
2009-04-10 07:08:00,1.6092,1.60955,1.6092,1.6095,15400000.0
2009-04-10 07:09:00,1.60955,1.60955,1.6095,1.60955,4200000.0
2009-04-10 07:10:00,1.6095,1.6096,1.6095,1.60955,15400000.0
2009-04-10 07:11:00,1.6096,1.60975,1.6095,1.60955,21200000.0
2009-04-10 07:12:00,1.6096,1.60975,1.60955,1.60955,10000000.0
2009-04-10 07:13:00,1.6094,1.6095,1.6094,1.60945,15400000.0
2009-04-10 07:14:00,1.60955,1.60965,1.60955,1.6096,15400000.0
2009-04-10 07:15:00,1.60975,1.6098,1.60965,1.60965,8400000.0
2009-04-10 07:16:00,1.6096,1.60975,1.60955,1.60975,14200000.0
2009-04-10 07:17:00,1.60965,1.60975,1.60965,1.60965,5600000.0
2009-04-10 07:18:00,1.6096,1.6096,1.6096,1.6096,2800000.0
2009-04-10 07:19:00,1.60945,1.60955,1.60945,1.60955,17000000.0
2009-04-10 07:20:00,1.6095,1.60965,1.6095,1.6096,12600000.0
2009-04-10 07:21:00,1.60955,1.60965,1.60955,1.6096,15400000.0
2009-04-10 07:22:00,1.60965,1.6098,1.6096,1.60975,11200000.0
2009-04-10 07:23:00,1.6098,1.61005,1.6096,1.6096,14800000.0
2009-04-10 07:24:00,1.60965,1.6108,1.60955,1.61015,41000000.0
2009-04-10 07:25:00,1.6101,1.61085,1.60945,1.6101,90900000.0
2009-04-10 07:26:00,1.61015,1.6102,1.6098,1.60985,16800000.0
2009-04-10 07:27:00,1.6098,1.6098,1.60965,1.6097,14200000.0
2009-04-10 07:28:00,1.60965,1.6099,1.6094,1.6099,19000000.0
2009-04-10 07:29:00,1.60985,1.60995,1.6096,1.60985,29600000.0
2009-04-10 07:30:00,1.60975,1.60975,1.60905,1.60905,11800000.0
2009-04-10 07:31:00,1.60905,1.60905,1.60865,1.60865,31200000.0
2009-04-10 07:32:00,1.6088,1.60905,1.6086,1.60905,91400000.0
2009-04-10 07:33:00,1.60915,1.6092,1.60895,1.60905,13400000.0
2009-04-10 07:34:00,1.6092,1.6092,1.609,1.609,8600000.0
2009-04-10 07:35:00,1.60903,1.60908,1.609,1.609,7800000.0
2009-04-10 07:36:00,1.60905,1.60905,1.6088,1.6088,7800000.0
2009-04-10 07:37:00,1.60895,1.60905,1.6087,1.6089,30400000.0
2009-04-10 07:38:00,1.6089,1.60905,1.6085,1.60865,53000000.0
2009-04-10 07:39:00,1.6087,1.60885,1.6087,1.6088,41400000.0
2009-04-10 07:40:00,1.60895,1.60915,1.60885,1.609,24000000.0
2009-04-10 07:41:00,1.609,1.6091,1.6089,1.6091,20400000.0
2009-04-10 07:42:00,1.60905,1.60935,1.60905,1.60925,51800000.0
2009-04-10 07:43:00,1.6093,1.6093,1.60905,1.60925,38400000.0
2009-04-10 07:44:00,1.6093,1.60955,1.6093,1.60955,12200000.0
2009-04-10 07:45:00,1.60955,1.60955,1.60955,1.60955,2400000.0
2009-04-10 07:46:00,1.6095,1.60955,1.6095,1.60955,2800000.0
2009-04-10 07:47:00,1.6094,1.6096,1.6094,1.6096,7200000.0
2009-04-10 07:48:00,1.60965,1.6098,1.60965,1.60975,16800000.0
2009-04-10 07:49:00,1.6098,1.6098,1.60975,1.60975,8000000.0
2009-04-10 07:50:00,1.6098,1.60985,1.6098,1.6098,10600000.0
2009-04-10 07:51:00,1.60985,1.60985,1.60935,1.6095,57000000.0
2009-04-10 07:52:00,1.60959,1.60961,1.60954,1.60954,1400000.0
2009-04-10 07:53:00,1.6095,1.6095,1.6095,1.6095,1400000.0
2009-04-10 07:54:00,1.6096,1.6096,1.6096,1.6096,1400000.0
2009-04-10 07:55:00,1.60965,1.6097,1.60935,1.6097,19800000.0
2009-04-10 07:56:00,1.60965,1.60985,1.6096,1.60975,15800000.0
2009-04-10 07:57:00,1.60985,1.60985,1.60975,1.60975,8800000.0
2009-04-10 07:58:00,1.60975,1.60975,1.6097,1.6097,17200000.0
2009-04-10 07:59:00,1.6096,1.6096,1.6093,1.60935,9400000.0
2009-04-10 08:00:00,1.6094,1.6094,1.6088,1.60885,53200000.0
2009-04-10 08:01:00,1.6091,1.6093,1.60885,1.60895,25400000.0
2009-04-10 08:02:00,1.60905,1.6091,1.60825,1.6084,50000000.0
2009-04-10 08:03:00,1.6084,1.6084,1.60735,1.6079,55400000.0
2009-04-10 08:04:00,1.60785,1.608,1.60735,1.608,74000000.0
2009-04-10 08:05:00,1.60815,1.6082,1.60565,1.6075,113600000.0
2009-04-10 08:06:00,1.60765,1.6083,1.60765,1.6083,60600000.0
2009-04-10 08:07:00,1.6082,1.6084,1.6072,1.608,98400000.0
2009-04-10 08:08:00,1.60795,1.60875,1.60795,1.60855,73800000.0
2009-04-10 08:09:00,1.6086,1.6087,1.6072,1.6077,91600000.0
2009-04-10 08:10:00,1.6078,1.608,1.6073,1.6073,55800000.0
2009-04-10 08:11:00,1.60745,1.6078,1.6068,1.6069,76600000.0
2009-04-10 08:12:00,1.6068,1.60685,1.60665,1.6067,14600000.0
2009-04-10 08:13:00,1.6067,1.6072,1.60615,1.607,49600000.0
2009-04-10 08:14:00,1.6069,1.60715,1.6068,1.607,47800000.0
2009-04-10 08:15:00,1.60695,1.60755,1.60695,1.6075,83600000.0
2009-04-10 08:16:00,1.60755,1.6076,1.60755,1.60755,8400000.0
2009-04-10 08:17:00,1.6078,1.6078,1.60755,1.6077,23000000.0
2009-04-10 08:18:00,1.60775,1.60775,1.60765,1.60765,5600000.0
2009-04-10 08:19:00,1.6077,1.6081,1.6077,1.60805,31600000.0
2009-04-10 08:20:00,1.60805,1.6088,1.608,1.60835,68800000.0
2009-04-10 08:21:00,1.60825,1.60855,1.60815,1.60835,38000000.0
2009-04-10 08:22:00,1.6083,1.60845,1.6074,1.60805,52800000.0
2009-04-10 08:23:00,1.6082,1.6084,1.60795,1.6084,38600000.0
2009-04-10 08:24:00,1.6085,1.60855,1.60845,1.60845,24000000.0
2009-04-10 08:25:00,1.60855,1.6086,1.60845,1.6086,8600000.0
2009-04-10 08:26:00,1.6087,1.60945,1.60845,1.6088,67600000.0
2009-04-10 08:27:00,1.6087,1.60875,1.6086,1.60875,28000000.0
2009-04-10 08:28:00,1.60875,1.60965,1.6086,1.6096,60800000.0
2009-04-10 08:29:00,1.6096,1.6097,1.60955,1.60965,29400000.0
2009-04-10 08:30:00,1.6096,1.6104,1.6095,1.61015,46000000.0
2009-04-10 08:31:00,1.61035,1.6104,1.60965,1.60995,44000000.0
2009-04-10 08:32:00,1.61,1.61,1.60895,1.6093,24000000.0
2009-04-10 08:33:00,1.6092,1.6092,1.6092,1.6092,1400000.0
2009-04-10 08:34:00,1.60945,1.60965,1.60932,1.60932,20400000.0
2009-04-10 08:35:00,1.60934,1.60934,1.60934,1.60934,20400000.0
2009-04-10 08:36:00,1.60955,1.60955,1.60932,1.60932,20400000.0
2009-04-10 08:37:00,1.6092,1.6093,1.6089,1.6089,20400000.0
2009-04-10 08:38:00,1.60885,1.6093,1.60885,1.6091,12800000.0
2009-04-10 08:39:00,1.60915,1.6095,1.60875,1.60875,11600000.0
2009-04-10 08:40:00,1.6089,1.6091,1.6089,1.6091,8400000.0
2009-04-10 08:41:00,1.6091,1.6093,1.6091,1.6093,2800000.0
2009-04-10 08:42:00,1.60935,1.60955,1.609,1.609,16200000.0
2009-04-10 08:43:00,1.6093,1.6098,1.6093,1.6096,9800000.0
2009-04-10 08:44:00,1.6097,1.6098,1.6097,1.6098,2800000.0
2009-04-10 08:45:00,1.60965,1.6102,1.60935,1.6094,27600000.0
2009-04-10 08:46:00,1.6095,1.6095,1.6095,1.6095,2800000.0
2009-04-10 08:47:00,1.6094,1.6099,1.6094,1.60965,25400000.0
2009-04-10 08:48:00,1.6094,1.60965,1.6094,1.60945,7000000.0
2009-04-10 08:49:00,1.6095,1.6097,1.6094,1.6096,10000000.0
2009-04-10 08:50:00,1.6095,1.6097,1.6095,1.6097,7000000.0
2009-04-10 08:51:00,1.6096,1.61005,1.6096,1.61,13400000.0
2009-04-10 08:52:00,1.60995,1.60995,1.60945,1.60975,20800000.0
2009-04-10 08:53:00,1.6098,1.61035,1.60965,1.6101,57400000.0
2009-04-10 08:54:00,1.6102,1.6102,1.6099,1.6099,11000000.0
2009-04-10 08:55:00,1.60985,1.61005,1.60985,1.61,17600000.0
2009-04-10 08:56:00,1.61005,1.61005,1.6097,1.60975,20000000.0
2009-04-10 08:57:00,1.6097,1.6097,1.60925,1.60945,17200000.0
2009-04-10 08:58:00,1.6097,1.60985,1.6097,1.6097,8600000.0
2009-04-10 08:59:00,1.60985,1.60995,1.60875,1.60895,48800000.0
2009-04-10 09:00:00,1.60895,1.60895,1.60805,1.6082,28000000.0
2009-04-10 09:01:00,1.6082,1.60875,1.6082,1.60865,21400000.0
2009-04-10 09:02:00,1.6086,1.6086,1.60815,1.60825,41400000.0
2009-04-10 09:03:00,1.60815,1.60825,1.60815,1.60825,3800000.0
2009-04-10 09:04:00,1.6083,1.6085,1.6082,1.60835,64000000.0
2009-04-10 09:05:00,1.60825,1.60835,1.6082,1.6082,22400000.0
2009-04-10 09:06:00,1.6082,1.60835,1.60805,1.60835,33200000.0
2009-04-10 09:07:00,1.60825,1.6084,1.60825,1.60825,13400000.0
2009-04-10 09:08:00,1.6084,1.60845,1.6082,1.60835,10400000.0
2009-04-10 09:09:00,1.60825,1.60825,1.6078,1.6078,8600000.0
2009-04-10 09:10:00,1.6071,1.60905,1.6071,1.60905,21200000.0
2009-04-10 09:11:00,1.6094,1.6094,1.6094,1.6094,1400000.0
2009-04-10 09:12:00,1.60925,1.60925,1.6084,1.60925,25200000.0
2009-04-10 09:13:00,1.60915,1.60945,1.608,1.6082,24800000.0
2009-04-10 09:14:00,1.60825,1.60945,1.60825,1.60945,7000000.0
2009-04-10 09:15:00,1.6094,1.6094,1.60935,1.60935,2800000.0
2009-04-10 09:16:00,1.6093,1.6095,1.6093,1.6095,7000000.0
2009-04-10 09:17:00,1.60955,1.60965,1.60935,1.60945,20600000.0
2009-04-10 09:18:00,1.60935,1.60935,1.6081,1.6082,5800000.0
2009-04-10 09:19:00,1.6082,1.6083,1.60815,1.6082,21200000.0
2009-04-10 09:20:00,1.60835,1.60835,1.60805,1.6082,19200000.0
2009-04-10 09:21:00,1.6086,1.6086,1.6081,1.6081,4400000.0
2009-04-10 09:22:00,1.60845,1.60865,1.60845,1.60865,6800000.0
2009-04-10 09:23:00,1.60875,1.6096,1.60865,1.60935,16600000.0
2009-04-10 09:24:00,1.6095,1.6095,1.60855,1.60905,20000000.0
2009-04-10 09:25:00,1.60905,1.60905,1.60905,1.60905,4400000.0
2009-04-10 09:26:00,1.6092,1.6094,1.609,1.609,13400000.0
2009-04-10 09:27:00,1.60905,1.6092,1.60905,1.6092,10000000.0
2009-04-10 09:28:00,1.60915,1.60915,1.60875,1.6089,12200000.0
2009-04-10 09:29:00,1.60875,1.609,1.60875,1.6089,8800000.0
2009-04-10 09:30:00,1.60915,1.60925,1.60885,1.6092,19800000.0
2009-04-10 09:31:00,1.60915,1.60915,1.60905,1.60905,5800000.0
2009-04-10 09:32:00,1.60905,1.60905,1.60905,1.60905,3800000.0
2009-04-10 09:33:00,1.60895,1.61,1.60885,1.60885,20000000.0
2009-04-10 09:34:00,1.6089,1.60895,1.6089,1.6089,6200000.0
2009-04-10 09:35:00,1.6088,1.6088,1.60865,1.60865,4200000.0
2009-04-10 09:36:00,1.6088,1.6089,1.6088,1.6089,2800000.0
2009-04-10 09:37:00,1.60885,1.60885,1.60885,1.60885,1400000.0
2009-04-10 09:38:00,1.60865,1.60865,1.60865,1.60865,1400000.0
2009-04-10 09:39:00,1.60865,1.60865,1.60865,1.60865,1400000.0
2009-04-10 09:40:00,1.60865,1.60885,1.60865,1.60885,8600000.0
2009-04-10 09:41:00,1.60885,1.60885,1.60885,1.60885,1400000.0
2009-04-10 09:42:00,1.6088,1.6091,1.60875,1.609,20000000.0
2009-04-10 09:43:00,1.6089,1.609,1.6086,1.60895,15800000.0
2009-04-10 09:44:00,1.60885,1.609,1.60875,1.609,17200000.0
2009-04-10 09:45:00,1.6089,1.609,1.60875,1.60875,10000000.0
2009-04-10 09:46:00,1.6087,1.60875,1.6087,1.60875,7000000.0
2009-04-10 09:47:00,1.6087,1.6089,1.60855,1.6089,10000000.0
2009-04-10 09:48:00,1.60885,1.6089,1.60885,1.6089,2800000.0
2009-04-10 09:49:00,1.60885,1.60885,1.60875,1.60875,5600000.0
2009-04-10 09:50:00,1.60875,1.6095,1.6087,1.6095,8800000.0
2009-04-10 09:51:00,1.6095,1.6095,1.6095,1.6095,1000000.0
2009-04-10 09:52:00,1.6096,1.60963,1.60941,1.60959,5000000.0
2009-04-10 09:53:00,1.6095,1.6095,1.6095,1.6095,5000000.0
2009-04-10 09:54:00,1.6095,1.60955,1.6095,1.60955,8400000.0
2009-04-10 09:55:00,1.61023,1.61023,1.6099,1.60992,9000000.0
2009-04-10 09:56:00,1.6097,1.61,1.60965,1.61,9000000.0
2009-04-10 09:57:00,1.6102,1.61025,1.61015,1.61015,9000000.0
2009-04-10 09:58:00,1.61025,1.61105,1.60935,1.6099,39800000.0
2009-04-10 09:59:00,1.60975,1.61135,1.60965,1.6113,63300000.0
2009-04-10 10:00:00,1.6112,1.6112,1.6095,1.6095,25400000.0
2009-04-10 10:01:00,1.60945,1.6099,1.60945,1.60985,13400000.0
2009-04-10 10:02:00,1.6099,1.6099,1.6099,1.6099,5800000.0
2009-04-10 10:03:00,1.6099,1.60995,1.6099,1.60995,2800000.0
2009-04-10 10:04:00,1.6099,1.60995,1.6099,1.6099,7200000.0
2009-04-10 10:05:00,1.6099,1.60995,1.6099,1.6099,9400000.0
2009-04-10 10:06:00,1.6099,1.60995,1.6099,1.6099,11800000.0
2009-04-10 10:07:00,1.6099,1.6101,1.6099,1.6101,14600000.0
2009-04-10 10:08:00,1.6101,1.6101,1.6095,1.6095,29800000.0
2009-04-10 10:09:00,1.60955,1.60995,1.60955,1.6098,19200000.0
2009-04-10 10:10:00,1.6101,1.61025,1.6094,1.6094,25200000.0
2009-04-10 10:11:00,1.6088,1.60915,1.6088,1.6089,11600000.0
2009-04-10 10:12:00,1.6089,1.60905,1.60875,1.60875,24400000.0
2009-04-10 10:13:00,1.6088,1.60975,1.6088,1.60975,17200000.0
2009-04-10 10:14:00,1.61005,1.6103,1.6099,1.6103,8400000.0
2009-04-10 10:15:00,1.6104,1.6104,1.6104,1.6104,1400000.0
2009-04-10 10:16:00,1.61045,1.6106,1.6102,1.61045,21400000.0
2009-04-10 10:17:00,1.6105,1.61065,1.6104,1.6105,14800000.0
2009-04-10 10:18:00,1.61055,1.61055,1.61045,1.6105,13200000.0
2009-04-10 10:19:00,1.6105,1.6107,1.6102,1.61055,36800000.0
2009-04-10 10:20:00,1.6104,1.61055,1.61035,1.61055,16600000.0
2009-04-10 10:21:00,1.6105,1.61085,1.6105,1.6105,27200000.0
2009-04-10 10:22:00,1.61055,1.6106,1.61055,1.61055,13600000.0
2009-04-10 10:23:00,1.6106,1.61065,1.61055,1.61055,16200000.0
2009-04-10 10:24:00,1.6106,1.61075,1.61055,1.61055,27400000.0
2009-04-10 10:25:00,1.6107,1.6107,1.6103,1.6104,47400000.0
2009-04-10 10:26:00,1.6104,1.6105,1.61035,1.61045,24800000.0
2009-04-10 10:27:00,1.6104,1.61045,1.6104,1.6104,8800000.0
2009-04-10 10:28:00,1.61045,1.61045,1.6101,1.61015,6600000.0
2009-04-10 10:29:00,1.6102,1.6103,1.6102,1.6103,4000000.0
2009-04-10 10:30:00,1.61015,1.6106,1.61015,1.6106,12600000.0
2009-04-10 10:31:00,1.6106,1.6106,1.6099,1.6101,32200000.0
2009-04-10 10:32:00,1.61015,1.61035,1.6101,1.6101,20200000.0
2009-04-10 10:33:00,1.6101,1.61015,1.6087,1.60965,35200000.0
2009-04-10 10:34:00,1.6097,1.60975,1.6092,1.60965,24000000.0
2009-04-10 10:35:00,1.60965,1.60965,1.60965,1.60965,8800000.0
2009-04-10 10:36:00,1.60965,1.6097,1.6093,1.60955,39200000.0
2009-04-10 10:37:00,1.6095,1.60965,1.6095,1.60965,5200000.0
2009-04-10 10:38:00,1.6096,1.6098,1.6096,1.6098,16800000.0
2009-04-10 10:39:00,1.60995,1.61,1.60975,1.60995,23400000.0
2009-04-10 10:40:00,1.61,1.61,1.6098,1.6098,9200000.0
2009-04-10 10:41:00,1.6099,1.6101,1.60975,1.6101,24800000.0
2009-04-10 10:42:00,1.61015,1.61015,1.6099,1.6099,8400000.0
2009-04-10 10:43:00,1.6098,1.6098,1.6098,1.6098,1400000.0
2009-04-10 10:44:00,1.60975,1.60985,1.6097,1.60985,11200000.0
2009-04-10 10:45:00,1.6097,1.61025,1.6097,1.61025,21000000.0
2009-04-10 10:46:00,1.6104,1.6104,1.60985,1.61005,9400000.0
2009-04-10 10:47:00,1.6101,1.61025,1.6101,1.61025,10000000.0
2009-04-10 10:48:00,1.6102,1.6107,1.6102,1.61065,10600000.0
2009-04-10 10:49:00,1.61055,1.61065,1.6104,1.61055,15600000.0
2009-04-10 10:50:00,1.61055,1.61055,1.61045,1.6105,8400000.0
2009-04-10 10:51:00,1.61055,1.61065,1.61055,1.61065,7200000.0
2009-04-10 10:52:00,1.61055,1.6112,1.61005,1.61075,40000000.0
2009-04-10 10:53:00,1.6108,1.61085,1.61045,1.61075,34400000.0
2009-04-10 10:54:00,1.61075,1.61075,1.6105,1.6105,2600000.0
2009-04-10 10:55:00,1.6106,1.6112,1.6105,1.6112,14200000.0
2009-04-10 10:56:00,1.6114,1.6114,1.61135,1.61135,5600000.0
2009-04-10 10:57:00,1.6114,1.61145,1.6114,1.61145,8600000.0
2009-04-10 10:58:00,1.61145,1.6115,1.61145,1.6115,2800000.0
2009-04-10 10:59:00,1.6116,1.61185,1.6116,1.61175,9600000.0
2009-04-10 11:00:00,1.6117,1.61195,1.61145,1.61165,52400000.0
2009-04-10 11:01:00,1.61165,1.61165,1.61155,1.61155,15800000.0
2009-04-10 11:02:00,1.6116,1.61185,1.6116,1.61185,15400000.0
2009-04-10 11:03:00,1.61185,1.61185,1.6116,1.6116,8800000.0
2009-04-10 11:04:00,1.61165,1.61169,1.61146,1.61169,1400000.0
2009-04-10 11:05:00,1.61165,1.61165,1.61165,1.61165,1400000.0
2009-04-10 11:06:00,1.61195,1.61225,1.61195,1.6122,11400000.0
2009-04-10 11:07:00,1.61205,1.6122,1.6119,1.6119,11400000.0
2009-04-10 11:08:00,1.61185,1.61185,1.61175,1.61175,2800000.0
2009-04-10 11:09:00,1.61175,1.6119,1.61145,1.61145,11200000.0
2009-04-10 11:10:00,1.6116,1.6117,1.61155,1.61155,10200000.0
2009-04-10 11:11:00,1.61169,1.61169,1.61157,1.61169,39000000.0
2009-04-10 11:12:00,1.6116,1.6119,1.6116,1.61175,39000000.0
2009-04-10 11:13:00,1.61225,1.6124,1.61225,1.6123,14400000.0
2009-04-10 11:14:00,1.6123,1.6124,1.61215,1.61215,5800000.0
2009-04-10 11:15:00,1.6122,1.6123,1.61215,1.6123,7000000.0
2009-04-10 11:16:00,1.6124,1.61245,1.6124,1.61245,5600000.0
2009-04-10 11:17:00,1.6124,1.6126,1.6124,1.61255,11400000.0
2009-04-10 11:18:00,1.6125,1.6125,1.61235,1.61235,7000000.0
2009-04-10 11:19:00,1.6123,1.61255,1.6123,1.6123,9800000.0
2009-04-10 11:20:00,1.6123,1.6123,1.6119,1.61225,12600000.0
2009-04-10 11:21:00,1.61215,1.6124,1.6121,1.6123,24200000.0
2009-04-10 11:22:00,1.61225,1.6126,1.61225,1.61255,12600000.0
2009-04-10 11:23:00,1.6126,1.6126,1.6125,1.6125,11400000.0
2009-04-10 11:24:00,1.6125,1.61285,1.6125,1.61285,15800000.0
2009-04-10 11:25:00,1.61305,1.61305,1.61265,1.61305,8600000.0
2009-04-10 11:26:00,1.61305,1.6131,1.6122,1.61255,44000000.0
2009-04-10 11:27:00,1.61275,1.61275,1.61195,1.6122,18200000.0
2009-04-10 11:28:00,1.61225,1.61225,1.6121,1.6121,10200000.0
2009-04-10 11:29:00,1.6121,1.6133,1.61195,1.6133,31400000.0
2009-04-10 11:30:00,1.61335,1.61365,1.61175,1.61185,85800000.0
2009-04-10 11:31:00,1.612,1.61405,1.61195,1.61365,70400000.0
2009-04-10 11:32:00,1.6138,1.61405,1.61375,1.61395,66800000.0
2009-04-10 11:33:00,1.61405,1.61425,1.6129,1.613,61000000.0
2009-04-10 11:34:00,1.6131,1.6131,1.6126,1.6126,24000000.0
2009-04-10 11:35:00,1.61245,1.6142,1.612,1.6142,43200000.0
2009-04-10 11:36:00,1.6142,1.61425,1.6126,1.61315,80600000.0
2009-04-10 11:37:00,1.61315,1.61455,1.61315,1.61375,113400000.0
2009-04-10 11:38:00,1.61365,1.61365,1.61315,1.61345,24800000.0
2009-04-10 11:39:00,1.61355,1.61395,1.6119,1.6139,17200000.0
2009-04-10 11:40:00,1.614,1.614,1.614,1.614,4200000.0
2009-04-10 11:41:00,1.614,1.614,1.6129,1.6129,16200000.0
2009-04-10 11:42:00,1.61305,1.6145,1.61305,1.6145,12800000.0
2009-04-10 11:43:00,1.61455,1.61455,1.61365,1.61385,21200000.0
2009-04-10 11:44:00,1.6138,1.6138,1.61335,1.61365,19200000.0
2009-04-10 11:45:00,1.61375,1.61395,1.61375,1.6139,22200000.0
2009-04-10 11:46:00,1.61395,1.61395,1.6125,1.61315,32400000.0
2009-04-10 11:47:00,1.61315,1.61315,1.6131,1.61315,11400000.0
2009-04-10 11:48:00,1.6133,1.61345,1.6133,1.61345,7000000.0
2009-04-10 11:49:00,1.61345,1.61355,1.6134,1.6134,17200000.0
2009-04-10 11:50:00,1.6139,1.6139,1.6139,1.6139,1400000.0
2009-04-10 11:51:00,1.6139,1.61415,1.6139,1.61415,14200000.0
2009-04-10 11:52:00,1.6143,1.61445,1.614,1.614,21200000.0
2009-04-10 11:53:00,1.61415,1.6148,1.61375,1.61435,40000000.0
2009-04-10 11:54:00,1.614,1.61415,1.614,1.614,8600000.0
2009-04-10 11:55:00,1.614,1.6145,1.614,1.61445,7000000.0
2009-04-10 11:56:00,1.61431,1.6144,1.61431,1.61431,2400000.0
2009-04-10 11:57:00,1.61435,1.61435,1.61435,1.61435,2400000.0
2009-04-10 11:58:00,1.61455,1.61455,1.6144,1.6144,3400000.0
2009-04-10 11:59:00,1.61455,1.61455,1.6144,1.6145,8200000.0
2009-04-10 12:00:00,1.61465,1.61465,1.6142,1.6144,14800000.0
2009-04-10 12:01:00,1.6145,1.6145,1.6145,1.6145,4000000.0
2009-04-10 12:02:00,1.6145,1.6145,1.61445,1.6145,5600000.0
2009-04-10 12:03:00,1.61455,1.6146,1.6143,1.6143,14000000.0
2009-04-10 12:04:00,1.6144,1.61455,1.6144,1.61455,8800000.0
2009-04-10 12:05:00,1.61455,1.61455,1.61435,1.6145,13800000.0
2009-04-10 12:06:00,1.61485,1.61485,1.614,1.61435,22400000.0
2009-04-10 12:07:00,1.6145,1.61475,1.6145,1.6147,9800000.0
2009-04-10 12:08:00,1.6148,1.61495,1.6148,1.6148,10000000.0
2009-04-10 12:09:00,1.61485,1.61485,1.61485,1.61485,2400000.0
2009-04-10 12:10:00,1.6148,1.61485,1.6148,1.61485,4800000.0
2009-04-10 12:11:00,1.61463,1.61481,1.6146,1.61465,6400000.0
2009-04-10 12:12:00,1.615,1.61505,1.615,1.61505,6400000.0
2009-04-10 12:13:00,1.61469,1.61474,1.61465,1.61471,13600000.0
2009-04-10 12:14:00,1.6149,1.6149,1.6135,1.61375,13600000.0
2009-04-10 12:15:00,1.61375,1.61395,1.61375,1.61395,34800000.0
2009-04-10 12:16:00,1.61395,1.61505,1.6138,1.6149,49000000.0
2009-04-10 12:17:00,1.6149,1.61505,1.6149,1.61505,6400000.0
2009-04-10 12:18:00,1.6149,1.61495,1.6149,1.61495,4800000.0
2009-04-10 12:19:00,1.61495,1.615,1.6146,1.61475,17000000.0
2009-04-10 12:20:00,1.6149,1.6149,1.61465,1.6148,19000000.0
2009-04-10 12:21:00,1.61485,1.61485,1.61485,1.61485,4800000.0
2009-04-10 12:22:00,1.61473,1.61482,1.61465,1.61482,6600000.0
2009-04-10 12:23:00,1.61485,1.6149,1.61475,1.61475,6600000.0
2009-04-10 12:24:00,1.61485,1.6149,1.61475,1.61475,13200000.0
2009-04-10 12:25:00,1.6146,1.61465,1.61458,1.61465,10600000.0
2009-04-10 12:26:00,1.61475,1.61475,1.6145,1.6146,10600000.0
2009-04-10 12:27:00,1.6146,1.6148,1.6146,1.6148,16200000.0
2009-04-10 12:28:00,1.6148,1.61485,1.61425,1.6148,17000000.0
2009-04-10 12:29:00,1.6148,1.6148,1.61455,1.61455,5600000.0
2009-04-10 12:30:00,1.6146,1.61475,1.6146,1.61475,5600000.0
2009-04-10 12:31:00,1.61461,1.61472,1.61461,1.61462,22000000.0
2009-04-10 12:32:00,1.6149,1.61495,1.6147,1.6149,22000000.0
2009-04-10 12:33:00,1.6149,1.615,1.6148,1.615,18600000.0
2009-04-10 12:34:00,1.61505,1.61525,1.61505,1.61525,27800000.0
2009-04-10 12:35:00,1.6152,1.6154,1.61475,1.61475,22800000.0
2009-04-10 12:36:00,1.61505,1.61525,1.615,1.61525,29200000.0
2009-04-10 12:37:00,1.61535,1.61535,1.6147,1.6147,8400000.0
2009-04-10 12:38:00,1.6149,1.6149,1.61345,1.61375,28600000.0
2009-04-10 12:39:00,1.6138,1.61385,1.6136,1.6136,19400000.0
2009-04-10 12:40:00,1.6136,1.6136,1.6136,1.6136,4000000.0
2009-04-10 12:41:00,1.61366,1.61375,1.61353,1.61353,4200000.0
2009-04-10 12:42:00,1.61359,1.61383,1.61356,1.61383,4200000.0
2009-04-10 12:43:00,1.61379,1.61379,1.61359,1.61364,4200000.0
2009-04-10 12:44:00,1.61365,1.61365,1.61355,1.61355,4200000.0
2009-04-10 12:45:00,1.61365,1.6137,1.61365,1.6137,15200000.0
2009-04-10 12:46:00,1.6137,1.61385,1.6137,1.61385,7200000.0
2009-04-10 12:47:00,1.6137,1.6137,1.61347,1.61355,10000000.0
2009-04-10 12:48:00,1.6131,1.6132,1.6131,1.6131,10000000.0
2009-04-10 12:49:00,1.61285,1.61315,1.61195,1.61315,29200000.0
2009-04-10 12:50:00,1.6132,1.6132,1.6129,1.61305,10200000.0
2009-04-10 12:51:00,1.6131,1.61315,1.6131,1.61315,5600000.0
2009-04-10 12:52:00,1.6131,1.61315,1.6131,1.61315,4200000.0
2009-04-10 12:53:00,1.6132,1.61335,1.6132,1.61335,7000000.0
2009-04-10 12:54:00,1.6132,1.6133,1.6132,1.6133,20000000.0
2009-04-10 12:55:00,1.61325,1.61325,1.61325,1.61325,1400000.0
2009-04-10 12:56:00,1.6132,1.6136,1.61315,1.6136,42600000.0
2009-04-10 12:57:00,1.6137,1.61375,1.61365,1.61375,5600000.0
2009-04-10 12:58:00,1.6137,1.6137,1.61335,1.61355,8400000.0
2009-04-10 12:59:00,1.61379,1.61379,1.61362,1.61362,17600000.0
2009-04-10 13:00:00,1.61365,1.6137,1.6127,1.61335,17600000.0
2009-04-10 13:01:00,1.61335,1.6134,1.6128,1.6128,15800000.0
2009-04-10 13:02:00,1.61335,1.6135,1.61275,1.6134,13800000.0
2009-04-10 13:03:00,1.6134,1.61425,1.613,1.61415,41800000.0
2009-04-10 13:04:00,1.61415,1.6147,1.6139,1.6139,49000000.0
2009-04-10 13:05:00,1.614,1.61405,1.61395,1.614,14600000.0
2009-04-10 13:06:00,1.614,1.61415,1.614,1.61415,10600000.0
2009-04-10 13:07:00,1.6142,1.6142,1.6139,1.614,17000000.0
2009-04-10 13:08:00,1.61405,1.61405,1.6139,1.61395,10000000.0
2009-04-10 13:09:00,1.614,1.614,1.6118,1.61265,37600000.0
2009-04-10 13:10:00,1.6128,1.6128,1.6128,1.6128,2800000.0
2009-04-10 13:11:00,1.6127,1.61285,1.6127,1.61285,8600000.0
2009-04-10 13:12:00,1.6133,1.6133,1.61317,1.61318,34600000.0
2009-04-10 13:13:00,1.613,1.61405,1.613,1.6132,34600000.0
2009-04-10 13:14:00,1.61325,1.6133,1.61315,1.61315,9200000.0
2009-04-10 13:15:00,1.61315,1.6132,1.61275,1.61305,39800000.0
2009-04-10 13:16:00,1.613,1.61325,1.61265,1.61315,26200000.0
2009-04-10 13:17:00,1.6132,1.6132,1.61285,1.61305,9800000.0
2009-04-10 13:18:00,1.613,1.61305,1.6129,1.6129,6400000.0
2009-04-10 13:19:00,1.613,1.6133,1.6127,1.6132,38400000.0
2009-04-10 13:20:00,1.6132,1.6132,1.6132,1.6132,3200000.0
2009-04-10 13:21:00,1.61315,1.61325,1.613,1.61325,14600000.0
2009-04-10 13:22:00,1.61335,1.61345,1.61325,1.61335,11600000.0
2009-04-10 13:23:00,1.61345,1.61345,1.61215,1.6126,26400000.0
2009-04-10 13:24:00,1.6127,1.6127,1.61135,1.61195,43600000.0
2009-04-10 13:25:00,1.61185,1.61295,1.61185,1.61285,26000000.0
2009-04-10 13:26:00,1.6131,1.6131,1.613,1.613,6000000.0
2009-04-10 13:27:00,1.61297,1.61297,1.61297,1.61297,4000000.0
2009-04-10 13:28:00,1.61305,1.61305,1.61305,1.61305,4000000.0
2009-04-10 13:29:00,1.61305,1.61305,1.61175,1.61215,18800000.0
2009-04-10 13:30:00,1.6124,1.6129,1.61175,1.6124,94800000.0
2009-04-10 13:31:00,1.61255,1.61265,1.6121,1.6121,13000000.0
2009-04-10 13:32:00,1.61225,1.61225,1.61225,1.61225,3600000.0
2009-04-10 13:33:00,1.6125,1.6125,1.6125,1.6125,2600000.0
2009-04-10 13:34:00,1.6127,1.61275,1.6127,1.61275,5600000.0
2009-04-10 13:35:00,1.6129,1.61305,1.61235,1.61235,19600000.0
2009-04-10 13:36:00,1.6125,1.6127,1.6125,1.61255,7400000.0
2009-04-10 13:37:00,1.61255,1.6126,1.6125,1.6125,5800000.0
2009-04-10 13:38:00,1.6125,1.61255,1.6125,1.61255,8000000.0
2009-04-10 13:39:00,1.61255,1.61255,1.61255,1.61255,2400000.0
2009-04-10 13:40:00,1.61255,1.6126,1.6125,1.6125,9800000.0
2009-04-10 13:41:00,1.61255,1.61265,1.61255,1.61255,9000000.0
2009-04-10 13:42:00,1.6127,1.61285,1.6123,1.61275,26400000.0
2009-04-10 13:43:00,1.61275,1.6128,1.61265,1.6127,19000000.0
2009-04-10 13:44:00,1.61275,1.6128,1.61265,1.61265,10600000.0
2009-04-10 13:45:00,1.612,1.612,1.61125,1.61185,27800000.0
2009-04-10 13:46:00,1.6124,1.6128,1.6124,1.6125,20800000.0
2009-04-10 13:47:00,1.61235,1.6124,1.61215,1.61215,8400000.0
2009-04-10 13:48:00,1.6122,1.6126,1.61205,1.61205,30000000.0
2009-04-10 13:49:00,1.6121,1.6121,1.6121,1.6121,1400000.0
2009-04-10 13:50:00,1.61215,1.61215,1.61215,1.61215,1400000.0
2009-04-10 13:51:00,1.61205,1.61205,1.61205,1.61205,1400000.0
2009-04-10 13:52:00,1.6122,1.61275,1.61215,1.61215,13200000.0
2009-04-10 13:53:00,1.61225,1.61225,1.6122,1.6122,2800000.0
2009-04-10 13:54:00,1.61205,1.61205,1.61185,1.61185,4600000.0
2009-04-10 13:55:00,1.61185,1.61195,1.6117,1.61175,17800000.0
2009-04-10 13:56:00,1.6119,1.6124,1.6119,1.61235,15000000.0
2009-04-10 13:57:00,1.61235,1.61255,1.61235,1.61255,15200000.0
2009-04-10 13:58:00,1.6125,1.6125,1.6125,1.6125,4000000.0
2009-04-10 13:59:00,1.6125,1.61255,1.61185,1.61225,21000000.0
2009-04-10 14:00:00,1.61225,1.6126,1.61215,1.6126,30200000.0
2009-04-10 14:01:00,1.61265,1.61265,1.6125,1.61255,19600000.0
2009-04-10 14:02:00,1.61255,1.61265,1.61255,1.61265,12600000.0
2009-04-10 14:03:00,1.61265,1.61265,1.6125,1.6126,12400000.0
2009-04-10 14:04:00,1.61265,1.61265,1.61255,1.61255,14600000.0
2009-04-10 14:05:00,1.61255,1.6126,1.612,1.61225,17000000.0
2009-04-10 14:06:00,1.6123,1.6123,1.61205,1.6122,25800000.0
2009-04-10 14:07:00,1.61225,1.61225,1.61215,1.61225,10400000.0
2009-04-10 14:08:00,1.6123,1.6123,1.6122,1.61225,6600000.0
2009-04-10 14:09:00,1.61225,1.61225,1.61205,1.61205,17800000.0
2009-04-10 14:10:00,1.61205,1.61215,1.6116,1.61175,33600000.0
2009-04-10 14:11:00,1.61185,1.61185,1.61185,1.61185,1400000.0
2009-04-10 14:12:00,1.61185,1.61225,1.6117,1.6122,41800000.0
2009-04-10 14:13:00,1.61225,1.61225,1.61165,1.612,32800000.0
2009-04-10 14:14:00,1.612,1.61225,1.61195,1.61215,16800000.0
2009-04-10 14:15:00,1.6122,1.61235,1.6122,1.6123,14600000.0
2009-04-10 14:16:00,1.6123,1.61235,1.6122,1.6122,25200000.0
2009-04-10 14:17:00,1.61215,1.6122,1.6121,1.6121,5000000.0
2009-04-10 14:18:00,1.6121,1.6122,1.6121,1.61215,11200000.0
2009-04-10 14:19:00,1.61225,1.61225,1.6122,1.61225,13400000.0
2009-04-10 14:20:00,1.6123,1.6128,1.6122,1.61235,38400000.0
2009-04-10 14:21:00,1.6123,1.6124,1.6122,1.61235,14800000.0
2009-04-10 14:22:00,1.61225,1.6124,1.61225,1.6124,6800000.0
2009-04-10 14:23:00,1.6125,1.61255,1.61215,1.61215,5400000.0
2009-04-10 14:24:00,1.6123,1.6123,1.61215,1.61215,9800000.0
2009-04-10 14:25:00,1.6124,1.61255,1.6119,1.61225,22800000.0
2009-04-10 14:26:00,1.6123,1.6126,1.61205,1.6123,18200000.0
2009-04-10 14:27:00,1.6123,1.6126,1.6123,1.61255,13800000.0
2009-04-10 14:28:00,1.61255,1.61255,1.61255,1.61255,8800000.0
2009-04-10 14:29:00,1.6127,1.6127,1.6127,1.6127,1600000.0
2009-04-10 14:30:00,1.61265,1.61265,1.6125,1.6125,3400000.0
2009-04-10 14:31:00,1.6126,1.6127,1.6124,1.61245,19400000.0
2009-04-10 14:32:00,1.6124,1.61245,1.61235,1.61245,6400000.0
2009-04-10 14:33:00,1.61245,1.61245,1.6123,1.61235,9800000.0
2009-04-10 14:34:00,1.6124,1.61245,1.6124,1.6124,4800000.0
2009-04-10 14:35:00,1.61235,1.6124,1.61225,1.61225,14000000.0
2009-04-10 14:36:00,1.6126,1.613,1.6126,1.6128,18400000.0
2009-04-10 14:37:00,1.6128,1.6128,1.6121,1.61225,8000000.0
2009-04-10 14:38:00,1.61225,1.61275,1.61225,1.61275,9400000.0
2009-04-10 14:39:00,1.6128,1.61295,1.6126,1.6126,22200000.0
2009-04-10 14:40:00,1.61265,1.613,1.61265,1.61285,14600000.0
2009-04-10 14:41:00,1.6129,1.61295,1.6128,1.61285,17200000.0
2009-04-10 14:42:00,1.61275,1.61275,1.61275,1.61275,1600000.0
2009-04-10 14:43:00,1.61275,1.6129,1.6125,1.61275,20400000.0
2009-04-10 14:44:00,1.6132,1.6136,1.6125,1.6136,31400000.0
2009-04-10 14:45:00,1.6138,1.6143,1.6137,1.6141,29200000.0
2009-04-10 14:46:00,1.6141,1.6146,1.6136,1.614,38200000.0
2009-04-10 14:47:00,1.6145,1.6145,1.6144,1.6144,8800000.0
2009-04-10 14:48:00,1.61445,1.61465,1.6142,1.61445,13200000.0
2009-04-10 14:49:00,1.6146,1.6146,1.61445,1.61445,10600000.0
2009-04-10 14:50:00,1.61445,1.61445,1.61395,1.61405,11600000.0
2009-04-10 14:51:00,1.614,1.614,1.614,1.614,4000000.0
2009-04-10 14:52:00,1.614,1.614,1.61385,1.61385,6800000.0
2009-04-10 14:53:00,1.61385,1.6141,1.61375,1.61385,23800000.0
2009-04-10 14:54:00,1.61385,1.61385,1.61385,1.61385,4000000.0
2009-04-10 14:55:00,1.61385,1.61415,1.6138,1.6138,14400000.0
2009-04-10 14:56:00,1.6139,1.6139,1.6139,1.6139,4000000.0
2009-04-10 14:57:00,1.61385,1.61435,1.61365,1.61395,47400000.0
2009-04-10 14:58:00,1.6141,1.6143,1.614,1.61425,17200000.0
2009-04-10 14:59:00,1.61425,1.61425,1.61425,1.61425,8800000.0
2009-04-10 15:00:00,1.61425,1.6145,1.61415,1.6142,19600000.0
2009-04-10 15:01:00,1.61425,1.61435,1.61425,1.61435,5600000.0
2009-04-10 15:02:00,1.6144,1.61455,1.61435,1.61455,12800000.0
2009-04-10 15:03:00,1.61455,1.6147,1.6142,1.6142,33400000.0
2009-04-10 15:04:00,1.61445,1.61455,1.61445,1.61445,4200000.0
2009-04-10 15:05:00,1.6141,1.6144,1.6141,1.61415,15600000.0
2009-04-10 15:06:00,1.61435,1.61455,1.61435,1.61455,5600000.0
2009-04-10 15:07:00,1.61455,1.6146,1.61445,1.61445,8400000.0
2009-04-10 15:08:00,1.61417,1.61417,1.61415,1.61415,4400000.0
2009-04-10 15:09:00,1.6145,1.61455,1.6145,1.6145,4400000.0
2009-04-10 15:10:00,1.6145,1.61465,1.6145,1.61465,4400000.0
2009-04-10 15:11:00,1.61465,1.6148,1.61465,1.61465,17800000.0
2009-04-10 15:12:00,1.61475,1.6148,1.6147,1.6147,20800000.0
2009-04-10 15:13:00,1.6147,1.6147,1.61465,1.61465,2800000.0
2009-04-10 15:14:00,1.61475,1.6149,1.61465,1.6147,12400000.0
2009-04-10 15:15:00,1.6147,1.6148,1.61465,1.61465,9400000.0
2009-04-10 15:16:00,1.6148,1.6148,1.61455,1.61465,9800000.0
2009-04-10 15:17:00,1.6145,1.61455,1.6144,1.6144,14000000.0
2009-04-10 15:18:00,1.6144,1.6144,1.61405,1.6143,14800000.0
2009-04-10 15:19:00,1.6143,1.6143,1.61405,1.61415,31400000.0
2009-04-10 15:20:00,1.61425,1.6143,1.6141,1.6143,10000000.0
2009-04-10 15:21:00,1.6143,1.6144,1.61405,1.61405,20000000.0
2009-04-10 15:22:00,1.6141,1.61425,1.6141,1.61425,14800000.0
2009-04-10 15:23:00,1.61405,1.61405,1.61405,1.61405,1400000.0
2009-04-10 15:24:00,1.6141,1.61435,1.6141,1.61435,8200000.0
2009-04-10 15:25:00,1.6143,1.61455,1.6143,1.61455,11200000.0
2009-04-10 15:26:00,1.61445,1.61445,1.6139,1.61435,18600000.0
2009-04-10 15:27:00,1.6146,1.6146,1.61405,1.61435,23400000.0
2009-04-10 15:28:00,1.6144,1.61475,1.61375,1.61475,12800000.0
2009-04-10 15:29:00,1.61485,1.615,1.61465,1.6148,18600000.0
2009-04-10 15:30:00,1.61485,1.61485,1.61485,1.61485,2800000.0
2009-04-10 15:31:00,1.61485,1.61485,1.61435,1.61435,40000000.0
2009-04-10 15:32:00,1.61445,1.61475,1.61445,1.61475,5600000.0
2009-04-10 15:33:00,1.6147,1.61475,1.6134,1.6135,20200000.0
2009-04-10 15:34:00,1.61445,1.61475,1.6133,1.61475,33000000.0
2009-04-10 15:35:00,1.6148,1.6153,1.6134,1.6152,37800000.0
2009-04-10 15:36:00,1.61375,1.6154,1.61375,1.6153,8800000.0
2009-04-10 15:37:00,1.6153,1.6154,1.61525,1.6154,5600000.0
2009-04-10 15:38:00,1.61535,1.61535,1.6144,1.6144,9800000.0
2009-04-10 15:39:00,1.6144,1.6151,1.6129,1.6145,46800000.0
2009-04-10 15:40:00,1.61458,1.61458,1.61447,1.61448,12600000.0
2009-04-10 15:41:00,1.61455,1.61465,1.61445,1.61451,12600000.0
2009-04-10 15:42:00,1.6146,1.61465,1.61445,1.61455,12600000.0
2009-04-10 15:43:00,1.6145,1.6152,1.61435,1.615,50800000.0
2009-04-10 15:44:00,1.61515,1.6152,1.6145,1.61485,14000000.0
2009-04-10 15:45:00,1.6152,1.61535,1.6152,1.6153,7000000.0
2009-04-10 15:46:00,1.6153,1.6156,1.6153,1.6156,25600000.0
2009-04-10 15:47:00,1.6156,1.6156,1.61555,1.6156,8400000.0
2009-04-10 15:48:00,1.6156,1.61575,1.61535,1.61545,22800000.0
2009-04-10 15:49:00,1.61545,1.61545,1.6149,1.61515,9800000.0
2009-04-10 15:50:00,1.61515,1.61515,1.6151,1.6151,5600000.0
2009-04-10 15:51:00,1.6151,1.61515,1.6151,1.61515,4800000.0
2009-04-10 15:52:00,1.61515,1.6154,1.61515,1.6153,34800000.0
2009-04-10 15:53:00,1.61515,1.6153,1.61505,1.61525,9800000.0
2009-04-10 15:54:00,1.61515,1.61545,1.61515,1.61535,15400000.0
2009-04-10 15:55:00,1.61535,1.6156,1.6153,1.6156,21000000.0
2009-04-10 15:56:00,1.61575,1.61575,1.6155,1.61555,14400000.0
2009-04-10 15:57:00,1.61555,1.61555,1.61495,1.61505,29800000.0
2009-04-10 15:58:00,1.615,1.6152,1.6137,1.6137,69400000.0
2009-04-10 15:59:00,1.6142,1.6143,1.6127,1.6128,84800000.0
2009-04-10 16:00:00,1.6128,1.61365,1.6117,1.6135,67800000.0
2009-04-10 16:01:00,1.6135,1.6135,1.61205,1.61205,45800000.0
2009-04-10 16:02:00,1.6121,1.6121,1.61205,1.61205,6400000.0
2009-04-10 16:03:00,1.61235,1.6127,1.6122,1.6127,11600000.0
2009-04-10 16:04:00,1.61295,1.6131,1.61295,1.61295,8200000.0
2009-04-10 16:05:00,1.613,1.613,1.61195,1.6128,37400000.0
2009-04-10 16:06:00,1.6128,1.6132,1.6125,1.6126,26000000.0
2009-04-10 16:07:00,1.6127,1.6128,1.6125,1.6125,44000000.0
2009-04-10 16:08:00,1.61255,1.61255,1.6125,1.6125,8000000.0
2009-04-10 16:09:00,1.61255,1.6127,1.6122,1.6123,16400000.0
2009-04-10 16:10:00,1.6123,1.6124,1.6108,1.6112,88600000.0
2009-04-10 16:11:00,1.61135,1.6122,1.6113,1.6118,44000000.0
2009-04-10 16:12:00,1.6118,1.61185,1.6118,1.61185,10200000.0
2009-04-10 16:13:00,1.61195,1.612,1.61185,1.61195,16200000.0
2009-04-10 16:14:00,1.6121,1.6123,1.6121,1.6122,12200000.0
2009-04-10 16:15:00,1.61205,1.6121,1.6118,1.612,40600000.0
2009-04-10 16:16:00,1.6121,1.61215,1.6121,1.61215,5400000.0
2009-04-10 16:17:00,1.61215,1.61215,1.61215,1.61215,11400000.0
2009-04-10 16:19:00,1.61215,1.6124,1.61215,1.6123,8600000.0
2009-04-10 16:20:00,1.6123,1.6123,1.6122,1.6122,6000000.0
2009-04-10 16:21:00,1.6122,1.6123,1.6122,1.6123,11400000.0
2009-04-10 16:23:00,1.61265,1.61265,1.61215,1.61245,26800000.0
2009-04-10 16:24:00,1.61245,1.61245,1.6118,1.6119,12400000.0
2009-04-10 16:25:00,1.6121,1.6121,1.6121,1.6121,1600000.0
2009-04-10 16:26:00,1.61212,1.61222,1.61199,1.61222,11400000.0
2009-04-10 16:27:00,1.6122,1.6123,1.61195,1.6123,11400000.0
2009-04-10 16:28:00,1.61235,1.6124,1.6123,1.6123,5800000.0
2009-04-10 16:29:00,1.6123,1.6123,1.6123,1.6123,4000000.0
2009-04-10 16:30:00,1.6123,1.6123,1.6123,1.6123,4000000.0
2009-04-10 16:31:00,1.61235,1.61235,1.611,1.611,28000000.0
2009-04-10 16:32:00,1.6112,1.6116,1.61025,1.6104,55200000.0
2009-04-10 16:33:00,1.61065,1.6118,1.61065,1.6118,30600000.0
2009-04-10 16:34:00,1.61175,1.61175,1.61115,1.6116,18400000.0
2009-04-10 16:35:00,1.61155,1.6118,1.61115,1.6118,27400000.0
2009-04-10 16:36:00,1.6118,1.6118,1.61095,1.61125,13600000.0
2009-04-10 16:37:00,1.61135,1.61135,1.61035,1.6105,17600000.0
2009-04-10 16:38:00,1.6105,1.6111,1.6105,1.6111,10200000.0
2009-04-10 16:39:00,1.6111,1.61125,1.61085,1.6111,22400000.0
2009-04-10 16:40:00,1.6111,1.6117,1.6111,1.61135,27400000.0
2009-04-10 16:41:00,1.6114,1.61155,1.61075,1.61125,24000000.0
2009-04-10 16:42:00,1.6114,1.6115,1.6112,1.6112,13600000.0
2009-04-10 16:43:00,1.61125,1.61145,1.61125,1.61145,19200000.0
2009-04-10 16:44:00,1.6116,1.6116,1.6108,1.61115,27200000.0
2009-04-10 16:45:00,1.61115,1.61115,1.61105,1.6111,21000000.0
2009-04-10 16:46:00,1.61165,1.61225,1.6108,1.6121,45600000.0
2009-04-10 16:47:00,1.61205,1.6121,1.612,1.6121,9600000.0
2009-04-10 16:48:00,1.6121,1.6121,1.6121,1.6121,1400000.0
2009-04-10 16:49:00,1.6121,1.6122,1.6121,1.6121,8600000.0
2009-04-10 16:50:00,1.61135,1.61205,1.61135,1.61205,16400000.0
2009-04-10 16:51:00,1.6121,1.6122,1.6121,1.6122,12000000.0
2009-04-10 16:52:00,1.61215,1.61215,1.6116,1.6116,6600000.0
2009-04-10 16:53:00,1.61175,1.61175,1.6112,1.61145,14000000.0
2009-04-10 16:54:00,1.6113,1.61165,1.6113,1.61165,7400000.0
2009-04-10 16:55:00,1.61165,1.61165,1.61085,1.61135,17800000.0
2009-04-10 16:56:00,1.6114,1.6114,1.61055,1.61055,24800000.0
2009-04-10 16:57:00,1.61105,1.61125,1.6104,1.61055,16600000.0
2009-04-10 16:58:00,1.6107,1.6112,1.6107,1.61105,13000000.0
2009-04-10 16:59:00,1.61095,1.61095,1.61045,1.61045,21600000.0
2009-04-10 17:00:00,1.61045,1.6109,1.61045,1.6109,14400000.0
2009-04-10 17:01:00,1.6108,1.6113,1.6108,1.61115,14000000.0
2009-04-10 17:02:00,1.6113,1.6116,1.61095,1.6116,21800000.0
2009-04-10 17:03:00,1.6117,1.61185,1.61155,1.61175,18400000.0
2009-04-10 17:04:00,1.61175,1.6118,1.61115,1.6116,15800000.0
2009-04-10 17:05:00,1.6117,1.6118,1.6117,1.61177,6400000.0
2009-04-10 17:06:00,1.61175,1.61175,1.61175,1.61175,6400000.0
2009-04-10 17:07:00,1.61175,1.61175,1.61175,1.61175,8000000.0
2009-04-10 17:08:00,1.61175,1.61175,1.61175,1.61175,6400000.0
2009-04-10 17:09:00,1.6118,1.61205,1.6116,1.6116,10000000.0
2009-04-10 17:10:00,1.6117,1.6117,1.61165,1.61165,7200000.0
2009-04-10 17:11:00,1.61155,1.61155,1.61155,1.61155,13600000.0
2009-04-10 17:12:00,1.61165,1.61175,1.61165,1.61165,9800000.0
2009-04-10 17:14:00,1.6117,1.6117,1.6117,1.6117,4000000.0
2009-04-10 17:15:00,1.6117,1.61175,1.6113,1.61175,8400000.0
2009-04-10 17:16:00,1.6119,1.6119,1.6115,1.6115,3800000.0
2009-04-10 17:17:00,1.6117,1.6123,1.6114,1.6117,26800000.0
2009-04-10 17:18:00,1.612,1.61245,1.6117,1.612,30600000.0
2009-04-10 17:19:00,1.612,1.61215,1.612,1.61215,4200000.0
2009-04-10 17:20:00,1.61215,1.61215,1.61215,1.61215,2800000.0
2009-04-10 17:21:00,1.61235,1.61235,1.61225,1.61225,20600000.0
2009-04-10 17:22:00,1.6123,1.61255,1.6122,1.61255,26800000.0
2009-04-10 17:23:00,1.6126,1.6126,1.6121,1.61215,32400000.0
2009-04-10 17:24:00,1.61225,1.61255,1.6122,1.61245,16200000.0
2009-04-10 17:25:00,1.61255,1.61255,1.61255,1.61255,2600000.0
2009-04-10 17:26:00,1.6126,1.61285,1.6126,1.61275,16800000.0
2009-04-10 17:27:00,1.6127,1.61275,1.61235,1.61245,42400000.0
2009-04-10 17:28:00,1.61255,1.61265,1.61245,1.61265,10200000.0
2009-04-10 17:29:00,1.6127,1.6127,1.61245,1.61255,14400000.0
2009-04-10 17:30:00,1.6126,1.61275,1.6126,1.61265,24400000.0
2009-04-10 17:31:00,1.61265,1.61265,1.61255,1.61255,32800000.0
2009-04-10 17:32:00,1.6126,1.6126,1.6126,1.6126,5400000.0
2009-04-10 17:33:00,1.6126,1.61275,1.6126,1.61275,10400000.0
2009-04-10 17:34:00,1.6127,1.6127,1.6127,1.6127,7200000.0
2009-04-10 17:35:00,1.61265,1.61275,1.61265,1.61275,7200000.0
2009-04-10 17:36:00,1.6126,1.6126,1.6126,1.6126,4200000.0
2009-04-10 17:37:00,1.61248,1.61251,1.61248,1.61248,4200000.0
2009-04-10 17:38:00,1.61265,1.61265,1.6126,1.6126,4200000.0
2009-04-10 17:39:00,1.61255,1.61255,1.61245,1.61245,5800000.0
2009-04-10 17:40:00,1.6127,1.6127,1.6127,1.6127,1400000.0
2009-04-10 17:41:00,1.6128,1.6128,1.61235,1.61235,7000000.0
2009-04-10 17:42:00,1.61235,1.6126,1.61235,1.6126,15600000.0
2009-04-10 17:43:00,1.6126,1.6126,1.61255,1.61255,4000000.0
2009-04-10 17:44:00,1.61255,1.61265,1.61255,1.61265,17200000.0
2009-04-10 17:45:00,1.61265,1.61265,1.6126,1.6126,6000000.0
2009-04-10 17:46:00,1.6126,1.61315,1.6126,1.61315,18000000.0
2009-04-10 17:47:00,1.61315,1.6132,1.61245,1.6126,28600000.0
2009-04-10 17:48:00,1.6126,1.6127,1.6126,1.6127,27800000.0
2009-04-10 17:49:00,1.61265,1.6127,1.6126,1.6127,10000000.0
2009-04-10 17:50:00,1.6127,1.6132,1.6127,1.6128,8600000.0
2009-04-10 17:51:00,1.61277,1.61277,1.6127,1.61275,8400000.0
2009-04-10 17:52:00,1.6129,1.613,1.6129,1.613,8400000.0
2009-04-10 17:53:00,1.61315,1.61315,1.613,1.613,4200000.0
2009-04-10 17:54:00,1.613,1.61305,1.6129,1.61295,10000000.0
2009-04-10 17:55:00,1.6131,1.61315,1.6127,1.61285,14600000.0
2009-04-10 17:56:00,1.61285,1.61285,1.61185,1.61245,13800000.0
2009-04-10 17:57:00,1.6124,1.61245,1.61225,1.6124,42000000.0
2009-04-10 17:59:00,1.61235,1.61295,1.61235,1.61285,12600000.0
2009-04-10 18:00:00,1.61285,1.61295,1.61285,1.61295,6200000.0
2009-04-10 18:02:00,1.61285,1.61285,1.6127,1.6127,4600000.0
2009-04-10 18:03:00,1.61285,1.61285,1.61285,1.61285,1600000.0
2009-04-10 18:04:00,1.61295,1.61295,1.61285,1.61295,4800000.0
2009-04-10 18:05:00,1.61279,1.61279,1.61279,1.61279,8000000.0
2009-04-10 18:06:00,1.613,1.613,1.61285,1.61295,8000000.0
2009-04-10 18:07:00,1.61295,1.61315,1.6126,1.6126,6400000.0
2009-04-10 18:08:00,1.6129,1.61325,1.61265,1.6131,21600000.0
2009-04-10 18:09:00,1.61325,1.61325,1.61265,1.6131,11200000.0
2009-04-10 18:10:00,1.61308,1.61311,1.61303,1.61303,12000000.0
2009-04-10 18:11:00,1.61285,1.6131,1.61265,1.6131,12000000.0
2009-04-10 18:12:00,1.6132,1.6132,1.61265,1.61265,4800000.0
2009-04-10 18:13:00,1.6127,1.6129,1.6127,1.6129,8000000.0
2009-04-10 18:14:00,1.6129,1.613,1.61275,1.61275,12400000.0
2009-04-10 18:15:00,1.613,1.613,1.61275,1.61275,4600000.0
2009-04-10 18:16:00,1.6128,1.6128,1.6128,1.6128,3000000.0
2009-04-10 18:17:00,1.6128,1.61285,1.6128,1.6128,16400000.0
2009-04-10 18:18:00,1.61285,1.61285,1.6127,1.61275,7600000.0
2009-04-10 18:19:00,1.61275,1.61275,1.61275,1.61275,4400000.0
2009-04-10 18:23:00,1.61285,1.61325,1.61285,1.61325,11000000.0
2009-04-10 18:24:00,1.61365,1.6152,1.61325,1.6152,28600000.0
2009-04-10 18:25:00,1.6153,1.6153,1.61415,1.6142,19800000.0
2009-04-10 18:26:00,1.6142,1.6142,1.61275,1.61275,20200000.0
2009-04-10 18:27:00,1.61275,1.61285,1.6127,1.61285,8800000.0
2009-04-10 18:28:00,1.6127,1.61395,1.6127,1.61395,13000000.0
2009-04-10 18:29:00,1.614,1.614,1.61385,1.61385,8600000.0
2009-04-10 18:31:00,1.61375,1.61375,1.61205,1.61205,7000000.0
2009-04-10 18:32:00,1.613,1.61365,1.613,1.61365,4600000.0
2009-04-10 18:33:00,1.61385,1.61385,1.61375,1.61385,5600000.0
2009-04-10 18:34:00,1.61385,1.61385,1.612,1.6128,18200000.0
2009-04-10 18:35:00,1.6138,1.61395,1.6128,1.6129,8800000.0
2009-04-10 18:36:00,1.61295,1.613,1.6129,1.61295,8600000.0
2009-04-10 18:37:00,1.61305,1.61315,1.61305,1.61315,5600000.0
2009-04-10 18:38:00,1.6131,1.61315,1.61305,1.61305,5600000.0
2009-04-10 18:40:00,1.61295,1.61295,1.61295,1.61295,1400000.0
2009-04-10 18:41:00,1.613,1.6142,1.613,1.6142,32200000.0
2009-04-10 18:42:00,1.6141,1.6142,1.61285,1.61395,59800000.0
2009-04-10 18:43:00,1.6139,1.6139,1.6138,1.61385,5600000.0
2009-04-10 18:45:00,1.614,1.6141,1.61295,1.61365,55800000.0
2009-04-10 18:46:00,1.61375,1.61385,1.61375,1.61385,4200000.0
2009-04-10 18:49:00,1.6138,1.6139,1.6129,1.6139,5800000.0
2009-04-10 18:50:00,1.61385,1.6143,1.61265,1.61425,14800000.0
2009-04-10 18:52:00,1.6141,1.61435,1.6141,1.61435,4400000.0
2009-04-10 18:53:00,1.61435,1.61435,1.6126,1.614,9000000.0
2009-04-10 18:54:00,1.61415,1.61415,1.6141,1.6141,2800000.0
2009-04-10 18:55:00,1.61325,1.61385,1.61325,1.61385,8200000.0
2009-04-10 18:56:00,1.6139,1.6144,1.6139,1.61435,9800000.0
2009-04-10 18:57:00,1.61445,1.61445,1.6144,1.6144,2800000.0
2009-04-10 18:58:00,1.6138,1.6154,1.6135,1.6154,14000000.0
2009-04-10 18:59:00,1.61515,1.6157,1.61455,1.6157,35800000.0
2009-04-10 19:00:00,1.61585,1.6163,1.61585,1.6163,33000000.0
2009-04-10 19:01:00,1.6163,1.6163,1.6158,1.61585,27200000.0
2009-04-10 19:02:00,1.6147,1.6147,1.6137,1.6147,11000000.0
2009-04-10 19:04:00,1.61465,1.6151,1.61465,1.6151,5600000.0
2009-04-10 19:05:00,1.61515,1.61515,1.6147,1.6147,4200000.0
2009-04-10 19:07:00,1.6147,1.6147,1.61405,1.61455,10400000.0
2009-04-10 19:08:00,1.6147,1.6147,1.61445,1.6145,6200000.0
2009-04-10 19:09:00,1.61455,1.6147,1.61455,1.61465,10800000.0
2009-04-10 19:10:00,1.61485,1.6151,1.61485,1.6151,7800000.0
2009-04-10 19:12:00,1.6151,1.6151,1.61465,1.61485,32000000.0
2009-04-10 19:13:00,1.6148,1.6148,1.61465,1.61465,9600000.0
2009-04-10 19:15:00,1.6147,1.61485,1.6147,1.61475,11200000.0
2009-04-10 19:16:00,1.6148,1.61505,1.61465,1.61465,19200000.0
2009-04-10 19:17:00,1.6149,1.6149,1.61465,1.61475,9600000.0
2009-04-10 19:18:00,1.61495,1.61495,1.61465,1.61465,6400000.0
2009-04-10 19:19:00,1.61475,1.61495,1.61475,1.61495,6400000.0
2009-04-10 19:20:00,1.61505,1.61505,1.61465,1.61495,4800000.0
2009-04-10 19:22:00,1.615,1.615,1.615,1.615,3200000.0
2009-04-10 19:24:00,1.61505,1.61505,1.6148,1.6148,3200000.0
2009-04-10 19:25:00,1.61477,1.61483,1.61477,1.61483,6400000.0
2009-04-10 19:26:00,1.61485,1.61485,1.61485,1.61485,6400000.0
2009-04-10 19:27:00,1.61483,1.61483,1.61483,1.61483,12800000.0
2009-04-10 19:29:00,1.6149,1.6149,1.61455,1.61455,12800000.0
2009-04-10 19:31:00,1.61465,1.6148,1.61455,1.61455,16000000.0
2009-04-10 19:32:00,1.61465,1.6148,1.61455,1.61455,16000000.0
2009-04-10 19:33:00,1.61475,1.61515,1.61445,1.61445,30400000.0
2009-04-10 19:34:00,1.61445,1.61445,1.6133,1.61445,9600000.0
2009-04-10 19:35:00,1.6146,1.6146,1.6141,1.6142,9800000.0
2009-04-10 19:36:00,1.6142,1.61435,1.6142,1.61435,2800000.0
2009-04-10 19:37:00,1.6144,1.61455,1.6144,1.61455,8600000.0
2009-04-10 19:38:00,1.6147,1.6147,1.6147,1.6147,1400000.0
2009-04-10 19:39:00,1.6146,1.6148,1.61455,1.61455,8600000.0
2009-04-10 19:40:00,1.6145,1.6145,1.6137,1.6137,3800000.0
2009-04-10 19:41:00,1.61395,1.61395,1.6137,1.6139,9400000.0
2009-04-10 19:42:00,1.6136,1.61395,1.6136,1.6138,29000000.0
2009-04-10 19:43:00,1.6137,1.6138,1.6137,1.6138,14600000.0
2009-04-10 19:44:00,1.61375,1.614,1.61375,1.614,12800000.0
2009-04-10 19:45:00,1.61405,1.61405,1.6138,1.614,8400000.0
2009-04-10 19:46:00,1.61405,1.61405,1.614,1.61405,7200000.0
2009-04-10 19:47:00,1.61465,1.61465,1.61465,1.61465,5600000.0
2009-04-10 19:48:00,1.6142,1.6143,1.6141,1.61415,5600000.0
2009-04-10 19:49:00,1.6141,1.6141,1.6141,1.6141,1400000.0
2009-04-10 19:50:00,1.61415,1.61415,1.61415,1.61415,1400000.0
2009-04-10 19:51:00,1.61425,1.6143,1.61425,1.6143,3000000.0
2009-04-10 19:52:00,1.6143,1.6144,1.61405,1.61405,9800000.0
2009-04-10 19:53:00,1.61415,1.61415,1.61415,1.61415,3800000.0
2009-04-10 19:55:00,1.6146,1.6146,1.6146,1.6146,1400000.0
2009-04-10 19:58:00,1.61415,1.61415,1.61415,1.61415,1400000.0
2009-04-10 19:59:00,1.6143,1.6143,1.6143,1.6143,4200000.0
2009-04-10 20:00:00,1.61445,1.61465,1.61445,1.61455,7000000.0
2009-04-10 20:01:00,1.61445,1.61455,1.6143,1.61455,9400000.0
2009-04-10 20:03:00,1.6146,1.6146,1.61445,1.61445,10200000.0
2009-04-10 20:04:00,1.61495,1.615,1.6145,1.6145,6600000.0
2009-04-10 20:05:00,1.6146,1.6146,1.6146,1.6146,1400000.0
2009-04-10 20:06:00,1.6146,1.61465,1.61455,1.61455,6600000.0
2009-04-10 20:07:00,1.6144,1.6144,1.6144,1.6144,2600000.0
2009-04-10 20:08:00,1.6145,1.61455,1.6144,1.61455,15600000.0
2009-04-10 20:09:00,1.61455,1.61455,1.6144,1.61455,19400000.0
2009-04-10 20:10:00,1.61455,1.61455,1.6145,1.6145,18600000.0
2009-04-10 20:11:00,1.61455,1.61455,1.6142,1.6144,42000000.0
2009-04-10 20:12:00,1.6145,1.6146,1.6145,1.6145,17800000.0
2009-04-10 20:13:00,1.61455,1.61455,1.6145,1.61455,19800000.0
2009-04-10 20:14:00,1.61445,1.61445,1.61445,1.61445,6600000.0
2009-04-10 20:15:00,1.61445,1.6145,1.61445,1.6145,5400000.0
2009-04-10 20:16:00,1.6145,1.6145,1.6143,1.61435,12000000.0
2009-04-10 20:17:00,1.61435,1.6144,1.61435,1.61435,9200000.0
2009-04-10 20:18:00,1.61435,1.6144,1.61395,1.6144,18200000.0
2009-04-10 20:19:00,1.6144,1.61445,1.6144,1.6144,13200000.0
2009-04-10 20:20:00,1.61415,1.61415,1.61415,1.61415,1800000.0
2009-04-10 20:22:00,1.61435,1.61455,1.61435,1.61445,11000000.0
2009-04-10 20:23:00,1.6144,1.6144,1.6144,1.6144,2600000.0
2009-04-10 20:24:00,1.61445,1.6146,1.61435,1.6146,3600000.0
2009-04-10 20:27:00,1.6147,1.6147,1.61455,1.61455,2400000.0
2009-04-10 20:28:00,1.61455,1.6158,1.61455,1.6158,19600000.0
2009-04-10 20:29:00,1.6158,1.6158,1.6145,1.6145,25800000.0
2009-04-10 20:30:00,1.61455,1.615,1.61435,1.6144,30600000.0
2009-04-10 20:31:00,1.61445,1.61455,1.6143,1.61445,34200000.0
2009-04-10 20:32:00,1.615,1.6154,1.61425,1.6154,17400000.0
2009-04-10 20:33:00,1.61515,1.61515,1.61425,1.61435,12800000.0
2009-04-10 20:34:00,1.61435,1.61445,1.6137,1.61445,9800000.0
2009-04-10 20:35:00,1.61435,1.6146,1.61435,1.61445,9400000.0
2009-04-10 20:36:00,1.61435,1.61445,1.61435,1.61445,2800000.0
2009-04-10 20:37:00,1.61435,1.61465,1.61435,1.6144,7600000.0
2009-04-10 20:38:00,1.6144,1.6145,1.6144,1.6145,7800000.0
2009-04-10 20:39:00,1.6144,1.61465,1.6144,1.61445,10000000.0
2009-04-10 20:40:00,1.61456,1.61456,1.61456,1.61456,7000000.0
2009-04-10 20:41:00,1.61435,1.6145,1.61435,1.6145,7000000.0
2009-04-10 20:42:00,1.61455,1.61455,1.61445,1.6145,14400000.0
2009-04-10 20:43:00,1.6146,1.6146,1.61455,1.61455,6000000.0
2009-04-10 20:44:00,1.61455,1.6153,1.61455,1.6153,23200000.0
2009-04-10 20:45:00,1.6154,1.61545,1.6152,1.61535,13400000.0
2009-04-10 20:46:00,1.61535,1.6156,1.6148,1.6148,20400000.0
2009-04-10 20:47:00,1.6152,1.6153,1.61495,1.61495,5200000.0
2009-04-10 20:48:00,1.6151,1.6151,1.6151,1.6151,1400000.0
2009-04-10 20:49:00,1.615,1.6152,1.6148,1.61495,22000000.0
2009-04-10 20:50:00,1.61515,1.6152,1.61495,1.615,8800000.0
2009-04-10 20:51:00,1.61465,1.6152,1.61465,1.6152,4800000.0
2009-04-10 20:52:00,1.61535,1.61535,1.61535,1.61535,6400000.0
2009-04-10 20:53:00,1.61535,1.61545,1.61475,1.6151,22400000.0
2009-04-10 20:54:00,1.61515,1.61515,1.6151,1.6151,4200000.0
2009-04-10 20:56:00,1.61525,1.61525,1.61525,1.61525,13000000.0
2009-04-10 20:57:00,1.61485,1.6149,1.6148,1.61485,13000000.0
2009-04-10 20:58:00,1.61485,1.61485,1.61485,1.61485,5600000.0
2009-04-10 20:59:00,1.61495,1.61495,1.61495,1.61495,2000000.0
2009-04-10 21:00:00,1.61485,1.61485,1.61475,1.6148,6200000.0
2009-04-10 21:02:00,1.615,1.615,1.615,1.615,1400000.0
2009-04-10 21:03:00,1.6149,1.6149,1.6149,1.6149,1400000.0
2009-04-10 21:06:00,1.61485,1.61485,1.61485,1.61485,1400000.0
2009-04-10 21:07:00,1.61415,1.6147,1.61415,1.6147,4400000.0
2009-04-10 21:08:00,1.61415,1.6146,1.61415,1.6146,4200000.0
2009-04-10 21:09:00,1.61475,1.61475,1.61475,1.61475,1400000.0
2009-04-10 21:10:00,1.61485,1.6149,1.61485,1.61485,5800000.0
2009-04-10 21:11:00,1.61485,1.61485,1.61485,1.61485,1400000.0
2009-04-10 21:12:00,1.6148,1.6148,1.61455,1.6146,10200000.0
2009-04-10 21:13:00,1.61455,1.61485,1.61455,1.61485,26800000.0
2009-04-10 21:14:00,1.61415,1.61495,1.61415,1.61475,18600000.0
2009-04-10 21:15:00,1.61467,1.61467,1.61467,1.61467,1400000.0
2009-04-10 21:18:00,1.61485,1.61485,1.61485,1.61485,1400000.0
2009-04-10 21:19:00,1.615,1.61535,1.61475,1.615,15600000.0
2009-04-10 21:20:00,1.61485,1.615,1.61485,1.6149,4200000.0
2009-04-10 21:22:00,1.61485,1.61485,1.61475,1.61475,3000000.0
2009-04-10 21:27:00,1.61475,1.61475,1.61475,1.61475,4800000.0
2009-04-10 21:29:00,1.61485,1.61485,1.61485,1.61485,1600000.0
2009-04-10 21:33:00,1.61485,1.61485,1.61485,1.61485,3200000.0
2009-04-10 21:35:00,1.61485,1.61485,1.61485,1.61485,1600000.0
2009-04-10 21:36:00,1.61485,1.61485,1.61485,1.61485,1600000.0
2009-04-10 21:37:00,1.615,1.6154,1.615,1.6154,8000000.0
2009-04-10 21:38:00,1.6154,1.6154,1.6146,1.61505,8000000.0
2009-04-10 21:39:00,1.6151,1.6151,1.61465,1.61465,3200000.0
2009-04-10 21:40:00,1.61485,1.61525,1.61485,1.61525,3000000.0
2009-04-10 21:42:00,1.61545,1.61545,1.61545,1.61545,1400000.0
2009-04-10 21:47:00,1.61565,1.6158,1.61565,1.6158,4400000.0
2009-04-10 21:48:00,1.61585,1.61595,1.61585,1.61595,11800000.0
2009-04-10 21:49:00,1.61595,1.61615,1.61525,1.61535,52800000.0
2009-04-10 21:50:00,1.6155,1.6155,1.6155,1.6155,2200000.0
2009-04-10 21:51:00,1.6153,1.6155,1.6153,1.6155,4400000.0
2009-04-10 21:52:00,1.61475,1.61545,1.61475,1.61545,7400000.0
2009-04-10 21:53:00,1.61565,1.6161,1.61565,1.6158,15400000.0
2009-04-10 21:54:00,1.61605,1.6161,1.6159,1.6161,6600000.0
2009-04-10 21:55:00,1.616,1.6161,1.616,1.61605,6600000.0
2009-04-10 21:56:00,1.6161,1.6163,1.6161,1.6162,11000000.0
2009-04-10 21:57:00,1.61615,1.6162,1.6161,1.61615,11000000.0
2009-04-10 21:58:00,1.6162,1.6162,1.61615,1.6162,11000000.0
2009-04-10 21:59:00,1.61625,1.6167,1.61625,1.61665,17600000.0
2009-04-10 22:00:00,1.61665,1.61725,1.61665,1.61725,26400000.0
2009-04-10 22:01:00,1.6173,1.6177,1.61695,1.61705,31800000.0
2009-04-10 22:02:00,1.61695,1.6171,1.6159,1.6159,26400000.0
2009-04-10 22:03:00,1.6161,1.6166,1.6161,1.6165,26400000.0
2009-04-10 22:04:00,1.61655,1.6166,1.616,1.6163,17000000.0
2009-04-10 22:05:00,1.6163,1.6166,1.6163,1.61655,10000000.0
2009-04-10 22:06:00,1.61665,1.61665,1.61655,1.61655,8000000.0
2009-04-10 22:07:00,1.6166,1.6166,1.6166,1.6166,1400000.0
2009-04-10 22:08:00,1.61655,1.61655,1.61655,1.61655,1000000.0
2009-04-10 22:09:00,1.6164,1.61645,1.6164,1.6164,8600000.0
2009-04-10 22:10:00,1.61645,1.61645,1.61645,1.61645,4800000.0
2009-04-10 22:11:00,1.61664,1.61664,1.61664,1.61664,18600000.0
2009-04-10 22:12:00,1.6166,1.6167,1.6166,1.6166,18600000.0
2009-04-10 22:14:00,1.61665,1.61665,1.6166,1.6166,2800000.0
2009-04-10 22:15:00,1.61671,1.61671,1.61664,1.61664,9000000.0
2009-04-10 22:16:00,1.6164,1.6164,1.616,1.6163,9000000.0
2009-04-10 22:17:00,1.61635,1.61635,1.6158,1.6158,6200000.0
2009-04-10 22:18:00,1.616,1.616,1.6159,1.6159,3800000.0
2009-04-10 22:19:00,1.616,1.616,1.616,1.616,1400000.0
2009-04-10 22:20:00,1.61615,1.6162,1.6161,1.6161,6600000.0
2009-04-10 22:21:00,1.6162,1.6164,1.6162,1.6164,14200000.0
2009-04-10 22:22:00,1.6164,1.6164,1.61615,1.6164,27600000.0
2009-04-10 22:23:00,1.6164,1.6164,1.61535,1.61565,28600000.0
2009-04-10 22:24:00,1.6158,1.6158,1.6155,1.6157,8800000.0
2009-04-10 22:25:00,1.6155,1.6156,1.61545,1.6156,13200000.0
2009-04-10 22:26:00,1.61475,1.615,1.61475,1.615,6000000.0
2009-04-10 22:27:00,1.61505,1.61505,1.61505,1.61505,1000000.0
2009-04-10 22:28:00,1.6146,1.6148,1.6146,1.6146,7000000.0
2009-04-10 22:29:00,1.6147,1.6149,1.6147,1.6149,3200000.0
2009-04-10 22:30:00,1.61515,1.61515,1.61515,1.61515,1000000.0
2009-04-10 22:31:00,1.61505,1.6152,1.61505,1.6152,7000000.0
2009-04-10 22:32:00,1.6151,1.6151,1.615,1.61505,7000000.0
2009-04-10 22:33:00,1.61495,1.61495,1.6147,1.6149,5400000.0
2009-04-10 22:34:00,1.61445,1.61445,1.6143,1.6144,5200000.0
2009-04-10 22:35:00,1.6145,1.6145,1.6145,1.6145,1000000.0
2009-04-10 22:36:00,1.6145,1.61455,1.6145,1.61455,3000000.0
2009-04-10 22:37:00,1.6146,1.6146,1.6146,1.6146,2000000.0
2009-04-10 22:38:00,1.61474,1.61474,1.61474,1.61474,7400000.0
2009-04-10 22:39:00,1.6146,1.6146,1.6145,1.6146,7400000.0
2009-04-10 22:40:00,1.61465,1.61505,1.61465,1.61505,5800000.0
2009-04-10 22:41:00,1.6151,1.6151,1.61495,1.6151,8000000.0
2009-04-10 22:42:00,1.6151,1.61525,1.6151,1.61525,4400000.0
2009-04-10 22:43:00,1.61525,1.61615,1.61525,1.6155,8800000.0
2009-04-10 22:44:00,1.61585,1.61605,1.6154,1.61555,9600000.0
2009-04-10 22:45:00,1.61545,1.6159,1.6154,1.61555,26600000.0
2009-04-10 22:46:00,1.61555,1.61565,1.61555,1.61565,7000000.0
2009-04-10 22:47:00,1.61565,1.61565,1.61525,1.6154,41400000.0
2009-04-10 22:48:00,1.6154,1.61555,1.61515,1.61535,23000000.0
2009-04-10 22:49:00,1.61545,1.61625,1.61545,1.6157,31800000.0
2009-04-10 22:50:00,1.61565,1.61655,1.61565,1.61655,19000000.0
2009-04-10 22:51:00,1.6166,1.6174,1.6163,1.61645,41800000.0
2009-04-10 22:52:00,1.61655,1.6166,1.6163,1.61645,17600000.0
2009-04-10 22:53:00,1.6164,1.6164,1.6164,1.6164,2200000.0
2009-04-10 22:54:00,1.61585,1.61605,1.61585,1.616,6600000.0
2009-04-10 22:55:00,1.6159,1.61605,1.6159,1.616,7000000.0
2009-04-10 22:56:00,1.616,1.61605,1.616,1.61605,5400000.0
2009-04-10 22:57:00,1.6162,1.6162,1.6161,1.61615,8800000.0
2009-04-10 22:58:00,1.6158,1.6158,1.61535,1.61535,7200000.0
2009-04-10 22:59:00,1.6155,1.6155,1.6155,1.6155,1000000.0
2009-04-12 23:10:00,1.61475,1.61485,1.6141,1.6146,14800000.0
2009-04-12 23:11:00,1.6148,1.6148,1.61395,1.6144,13600000.0
2009-04-12 23:12:00,1.61475,1.61515,1.6146,1.6146,8800000.0
2009-04-12 23:13:00,1.6151,1.6151,1.61425,1.6144,11000000.0
2009-04-12 23:14:00,1.61395,1.61395,1.61395,1.61395,1600000.0
2009-04-12 23:15:00,1.61435,1.61515,1.61435,1.61445,11000000.0
2009-04-12 23:16:00,1.6141,1.6141,1.6141,1.6141,1600000.0
2009-04-12 23:17:00,1.6143,1.6146,1.6143,1.6145,12600000.0
2009-04-12 23:18:00,1.6141,1.6141,1.6141,1.6141,1600000.0
2009-04-12 23:19:00,1.61435,1.61445,1.61435,1.61435,6600000.0
2009-04-12 23:20:00,1.6144,1.6144,1.61425,1.61425,6600000.0
2009-04-12 23:21:00,1.61385,1.61385,1.6131,1.61335,19800000.0
2009-04-12 23:22:00,1.61345,1.61345,1.61345,1.61345,2200000.0
2009-04-12 23:23:00,1.6131,1.6131,1.6131,1.6131,1600000.0
2009-04-12 23:26:00,1.61355,1.6138,1.6132,1.6135,8200000.0
2009-04-12 23:27:00,1.6138,1.6138,1.6128,1.61295,34800000.0
2009-04-12 23:28:00,1.613,1.61335,1.6129,1.6129,5400000.0
2009-04-12 23:29:00,1.6131,1.6131,1.6131,1.6131,3200000.0
2009-04-12 23:30:00,1.61285,1.61285,1.6128,1.6128,3800000.0
2009-04-12 23:31:00,1.61285,1.613,1.61285,1.613,4400000.0
2009-04-12 23:35:00,1.61415,1.61415,1.6139,1.6139,4400000.0
2009-04-12 23:36:00,1.6141,1.6141,1.6141,1.6141,2200000.0
2009-04-12 23:37:00,1.6143,1.6143,1.6143,1.6143,2200000.0
2009-04-12 23:38:00,1.61445,1.6149,1.61445,1.6149,6600000.0
2009-04-12 23:39:00,1.6145,1.6145,1.6145,1.6145,1600000.0
2009-04-12 23:45:00,1.6149,1.6156,1.6149,1.6156,10400000.0
2009-04-12 23:46:00,1.6157,1.61575,1.61555,1.61575,11000000.0
2009-04-12 23:47:00,1.61555,1.61555,1.61515,1.61515,6600000.0
2009-04-12 23:48:00,1.6151,1.61535,1.6151,1.6151,9200000.0
2009-04-12 23:49:00,1.6151,1.6151,1.615,1.6151,4800000.0
2009-04-12 23:50:00,1.615,1.615,1.615,1.615,1000000.0
2009-04-12 23:52:00,1.6149,1.615,1.6149,1.615,7200000.0
2009-04-12 23:54:00,1.615,1.615,1.615,1.615,1000000.0
2009-04-12 23:55:00,1.61495,1.6154,1.61495,1.6154,6800000.0
2009-04-12 23:56:00,1.61485,1.61485,1.61485,1.61485,1000000.0
2009-04-12 23:57:00,1.61495,1.61495,1.61495,1.61495,4200000.0
2009-04-12 23:59:00,1.615,1.61525,1.615,1.61525,3600000.0
2009-04-13 00:00:00,1.61535,1.61535,1.6151,1.6151,3000000.0
2009-04-13 00:01:00,1.6151,1.6154,1.61415,1.61485,23400000.0
2009-04-13 00:02:00,1.61485,1.61485,1.61385,1.61385,3000000.0
2009-04-13 00:03:00,1.6138,1.61445,1.6138,1.61445,4400000.0
2009-04-13 00:04:00,1.61465,1.61465,1.6146,1.6146,2800000.0
2009-04-13 00:05:00,1.6146,1.6146,1.6146,1.6146,1400000.0
2009-04-13 00:06:00,1.6142,1.61455,1.61345,1.6141,56800000.0
2009-04-13 00:07:00,1.61395,1.61445,1.6138,1.6143,23800000.0
2009-04-13 00:08:00,1.6144,1.6148,1.6144,1.61475,12600000.0
2009-04-13 00:09:00,1.61475,1.61475,1.61435,1.61435,4200000.0
2009-04-13 00:10:00,1.61465,1.61465,1.61465,1.61465,1400000.0
2009-04-13 00:12:00,1.615,1.6153,1.615,1.6153,5600000.0
2009-04-13 00:13:00,1.6154,1.6154,1.61405,1.6154,13600000.0
2009-04-13 00:14:00,1.6154,1.6154,1.6154,1.6154,1400000.0
2009-04-13 00:15:00,1.61515,1.6152,1.61515,1.6152,5600000.0
2009-04-13 00:16:00,1.61535,1.616,1.6142,1.61535,25800000.0
2009-04-13 00:17:00,1.61545,1.61545,1.61545,1.61545,1400000.0
2009-04-13 00:18:00,1.61565,1.61565,1.6154,1.61545,23800000.0
2009-04-13 00:19:00,1.61545,1.61565,1.61545,1.61565,11400000.0
2009-04-13 00:20:00,1.6158,1.6158,1.6158,1.6158,1400000.0
2009-04-13 00:21:00,1.61565,1.61565,1.6153,1.61565,15400000.0
2009-04-13 00:22:00,1.6159,1.61595,1.61525,1.61555,10400000.0
2009-04-13 00:23:00,1.6149,1.61545,1.6148,1.61545,5400000.0
2009-04-13 00:24:00,1.61565,1.61565,1.61405,1.61405,11400000.0
2009-04-13 00:25:00,1.6141,1.6141,1.6141,1.6141,1400000.0
2009-04-13 00:26:00,1.61488,1.61488,1.61469,1.61475,3000000.0
2009-04-13 00:27:00,1.61465,1.615,1.61465,1.615,3000000.0
2009-04-13 00:28:00,1.61515,1.61515,1.61505,1.61505,2800000.0
2009-04-13 00:29:00,1.61499,1.61507,1.61499,1.61503,5600000.0
2009-04-13 00:30:00,1.61508,1.61508,1.61498,1.615,5600000.0
2009-04-13 00:31:00,1.6151,1.61545,1.6151,1.61545,5600000.0
2009-04-13 00:32:00,1.6151,1.6151,1.6151,1.6151,1400000.0
2009-04-13 00:33:00,1.61513,1.61514,1.61507,1.61507,7000000.0
2009-04-13 00:34:00,1.61504,1.61513,1.61504,1.61513,7000000.0
2009-04-13 00:35:00,1.6151,1.61513,1.61501,1.61501,7000000.0
2009-04-13 00:36:00,1.6153,1.61555,1.6151,1.6151,7000000.0
2009-04-13 00:37:00,1.6151,1.6151,1.6151,1.6151,1400000.0
2009-04-13 00:38:00,1.61505,1.61525,1.61495,1.6151,12000000.0
2009-04-13 00:39:00,1.6152,1.61535,1.6151,1.61525,8400000.0
2009-04-13 00:40:00,1.61535,1.61595,1.61535,1.61595,14200000.0
2009-04-13 00:41:00,1.6162,1.61625,1.6155,1.6155,12600000.0
2009-04-13 00:42:00,1.61565,1.61565,1.61565,1.61565,3600000.0
2009-04-13 00:43:00,1.61575,1.61575,1.61405,1.61465,33000000.0
2009-04-13 00:44:00,1.61475,1.61585,1.61435,1.6153,28400000.0
2009-04-13 00:45:00,1.61545,1.6162,1.61545,1.61605,15800000.0
2009-04-13 00:46:00,1.616,1.616,1.6159,1.616,6400000.0
2009-04-13 00:47:00,1.61555,1.6159,1.6149,1.6158,35000000.0
2009-04-13 00:48:00,1.61525,1.61565,1.61515,1.61555,11400000.0
2009-04-13 00:49:00,1.6156,1.6156,1.6156,1.6156,1400000.0
2009-04-13 00:50:00,1.6155,1.6155,1.61515,1.61535,18800000.0
2009-04-13 00:51:00,1.61535,1.61535,1.61505,1.6152,16800000.0
2009-04-13 00:52:00,1.6153,1.6153,1.6152,1.61525,12200000.0
2009-04-13 00:53:00,1.61541,1.61544,1.6153,1.61535,5200000.0
2009-04-13 00:54:00,1.61541,1.61544,1.61538,1.61541,5200000.0
2009-04-13 00:55:00,1.61525,1.6154,1.61525,1.6153,5200000.0
2009-04-13 00:56:00,1.61525,1.61525,1.6147,1.61505,14400000.0
2009-04-13 00:57:00,1.6152,1.61545,1.61495,1.6151,12200000.0
2009-04-13 00:58:00,1.61505,1.6151,1.61455,1.61455,7000000.0
2009-04-13 00:59:00,1.6145,1.6153,1.6145,1.615,54000000.0
2009-04-13 01:00:00,1.61465,1.6156,1.61465,1.61545,19800000.0
2009-04-13 01:01:00,1.61555,1.61565,1.61545,1.61545,7000000.0
2009-04-13 01:02:00,1.61515,1.6152,1.61465,1.61505,14000000.0
2009-04-13 01:03:00,1.6152,1.6153,1.61515,1.61525,7000000.0
2009-04-13 01:04:00,1.61525,1.61525,1.61525,1.61525,2800000.0
2009-04-13 01:05:00,1.6149,1.6149,1.6149,1.6149,1400000.0
2009-04-13 01:06:00,1.61491,1.61493,1.61467,1.61485,4200000.0
2009-04-13 01:07:00,1.61495,1.61495,1.61486,1.61486,4200000.0
2009-04-13 01:08:00,1.61481,1.61498,1.61481,1.61498,4200000.0
2009-04-13 01:09:00,1.615,1.61525,1.615,1.61525,4200000.0
2009-04-13 01:10:00,1.61525,1.61525,1.6152,1.61525,5600000.0
2009-04-13 01:11:00,1.6153,1.6154,1.6153,1.6153,4200000.0
2009-04-13 01:12:00,1.61521,1.61525,1.6151,1.6151,2800000.0
2009-04-13 01:13:00,1.61525,1.61525,1.6152,1.6152,2800000.0
2009-04-13 01:14:00,1.6152,1.6153,1.6152,1.6153,5600000.0
2009-04-13 01:15:00,1.61522,1.6153,1.6152,1.6153,22600000.0
2009-04-13 01:16:00,1.61535,1.61555,1.61535,1.6155,22600000.0
2009-04-13 01:17:00,1.61545,1.61545,1.6152,1.6152,2800000.0
2009-04-13 01:18:00,1.61525,1.61535,1.6152,1.61535,7000000.0
2009-04-13 01:19:00,1.61525,1.61535,1.61525,1.61535,2800000.0
2009-04-13 01:20:00,1.61517,1.61534,1.61517,1.6153,3000000.0
2009-04-13 01:21:00,1.6152,1.6152,1.61505,1.61505,3000000.0
2009-04-13 01:22:00,1.61505,1.61505,1.61505,1.61505,2800000.0
2009-04-13 01:23:00,1.615,1.615,1.6144,1.61475,29400000.0
2009-04-13 01:24:00,1.6149,1.6149,1.6149,1.6149,1400000.0
2009-04-13 01:25:00,1.61475,1.61475,1.61425,1.6145,50000000.0
2009-04-13 01:26:00,1.61475,1.615,1.61475,1.615,20600000.0
2009-04-13 01:27:00,1.61495,1.615,1.6147,1.6149,13400000.0
2009-04-13 01:28:00,1.61505,1.6152,1.61505,1.6152,14000000.0
2009-04-13 01:29:00,1.61515,1.61535,1.61515,1.6153,23800000.0
2009-04-13 01:30:00,1.6152,1.6152,1.6152,1.6152,2800000.0
2009-04-13 01:31:00,1.6149,1.6149,1.6149,1.6149,5600000.0
2009-04-13 01:32:00,1.61525,1.61525,1.61515,1.6152,5600000.0
2009-04-13 01:33:00,1.61515,1.61525,1.61515,1.61525,5600000.0
2009-04-13 01:34:00,1.6154,1.6155,1.6154,1.6154,5600000.0
2009-04-13 01:35:00,1.61515,1.61515,1.615,1.61505,19600000.0
2009-04-13 01:36:00,1.6149,1.61505,1.6149,1.61505,5600000.0
2009-04-13 01:37:00,1.61515,1.61515,1.6147,1.61475,27000000.0
2009-04-13 01:38:00,1.61455,1.6154,1.6142,1.6154,21600000.0
2009-04-13 01:39:00,1.6154,1.6154,1.6152,1.6154,28200000.0
2009-04-13 01:40:00,1.6154,1.6154,1.6152,1.6152,2800000.0
2009-04-13 01:41:00,1.61525,1.61525,1.6152,1.61525,8400000.0
2009-04-13 01:42:00,1.61525,1.61535,1.6149,1.615,28800000.0
2009-04-13 01:43:00,1.61505,1.61515,1.61505,1.61515,4200000.0
2009-04-13 01:44:00,1.61484,1.6149,1.61474,1.61474,11600000.0
2009-04-13 01:45:00,1.61525,1.61535,1.61515,1.6153,11600000.0
2009-04-13 01:46:00,1.6153,1.61535,1.61505,1.61505,18400000.0
2009-04-13 01:47:00,1.61506,1.61506,1.61485,1.61488,14400000.0
2009-04-13 01:48:00,1.61515,1.61545,1.61505,1.61505,14400000.0
2009-04-13 01:49:00,1.6148,1.6148,1.61445,1.61455,23400000.0
2009-04-13 01:50:00,1.61455,1.61455,1.6145,1.6145,5600000.0
2009-04-13 01:51:00,1.6145,1.6145,1.6145,1.6145,1400000.0
2009-04-13 01:52:00,1.6145,1.61465,1.6145,1.61465,8400000.0
2009-04-13 01:53:00,1.61475,1.6149,1.6143,1.6143,28200000.0
2009-04-13 01:54:00,1.61435,1.61435,1.61435,1.61435,2800000.0
2009-04-13 01:55:00,1.61435,1.61435,1.61365,1.61395,33800000.0
2009-04-13 01:56:00,1.61405,1.6144,1.6138,1.6138,50600000.0
2009-04-13 01:57:00,1.6138,1.61385,1.61355,1.6136,21200000.0
2009-04-13 01:58:00,1.6136,1.6139,1.61355,1.6137,49200000.0
2009-04-13 01:59:00,1.6137,1.61385,1.61355,1.61375,24000000.0
2009-04-13 02:00:00,1.61365,1.6141,1.6136,1.61395,44600000.0
2009-04-13 02:01:00,1.61395,1.614,1.61395,1.614,5600000.0
2009-04-13 02:02:00,1.614,1.6142,1.614,1.6142,12600000.0
2009-04-13 02:03:00,1.61415,1.61425,1.6141,1.6142,14000000.0
2009-04-13 02:04:00,1.61372,1.61383,1.61368,1.61368,2800000.0
2009-04-13 02:05:00,1.61415,1.61415,1.6141,1.6141,2800000.0
2009-04-13 02:06:00,1.61385,1.61405,1.61365,1.61405,21800000.0
2009-04-13 02:07:00,1.6142,1.6142,1.6137,1.6137,15800000.0
2009-04-13 02:08:00,1.6143,1.61445,1.6143,1.61445,2800000.0
2009-04-13 02:09:00,1.61445,1.61445,1.6135,1.61375,54600000.0
2009-04-13 02:10:00,1.61375,1.61435,1.61375,1.6142,38600000.0
2009-04-13 02:11:00,1.6142,1.61425,1.61385,1.61385,28600000.0
2009-04-13 02:12:00,1.61385,1.6141,1.61385,1.6141,33600000.0
2009-04-13 02:13:00,1.61395,1.614,1.6135,1.614,47800000.0
2009-04-13 02:14:00,1.614,1.61425,1.61385,1.61385,12600000.0
2009-04-13 02:15:00,1.6138,1.6139,1.6137,1.61375,22400000.0
2009-04-13 02:16:00,1.61375,1.61375,1.6128,1.6132,81200000.0
2009-04-13 02:17:00,1.6132,1.6133,1.6121,1.6121,70400000.0
2009-04-13 02:18:00,1.6122,1.6127,1.6122,1.6125,40400000.0
2009-04-13 02:19:00,1.61255,1.61285,1.6125,1.61275,34400000.0
2009-04-13 02:20:00,1.6128,1.6136,1.61275,1.6135,59400000.0
2009-04-13 02:21:00,1.6135,1.6137,1.61335,1.6137,22400000.0
2009-04-13 02:22:00,1.61365,1.6143,1.61365,1.614,33800000.0
2009-04-13 02:23:00,1.61415,1.6146,1.61415,1.61445,19600000.0
2009-04-13 02:24:00,1.6144,1.6144,1.61385,1.61385,50400000.0
2009-04-13 02:25:00,1.6139,1.614,1.61335,1.61365,32800000.0
2009-04-13 02:26:00,1.61365,1.61365,1.6133,1.6134,10200000.0
2009-04-13 02:27:00,1.6135,1.6135,1.6135,1.6135,1400000.0
2009-04-13 02:28:00,1.6134,1.6134,1.61305,1.61315,20400000.0
2009-04-13 02:29:00,1.6131,1.6135,1.6131,1.6134,11200000.0
2009-04-13 02:30:00,1.6134,1.6136,1.61325,1.6133,31800000.0
2009-04-13 02:31:00,1.61345,1.61345,1.61335,1.61345,9400000.0
2009-04-13 02:32:00,1.6135,1.6139,1.6133,1.61385,32000000.0
2009-04-13 02:33:00,1.61395,1.61395,1.6136,1.6136,17200000.0
2009-04-13 02:34:00,1.6137,1.6137,1.6136,1.6137,9800000.0
2009-04-13 02:35:00,1.61375,1.61375,1.6137,1.6137,5600000.0
2009-04-13 02:36:00,1.61385,1.61385,1.6136,1.6136,19800000.0
2009-04-13 02:37:00,1.6137,1.6137,1.61295,1.613,20000000.0
2009-04-13 02:38:00,1.6131,1.6131,1.6131,1.6131,1400000.0
2009-04-13 02:39:00,1.61325,1.61325,1.61325,1.61325,1400000.0
2009-04-13 02:40:00,1.61335,1.61335,1.61225,1.61325,17600000.0
2009-04-13 02:41:00,1.61335,1.61335,1.61335,1.61335,1400000.0
2009-04-13 02:42:00,1.6134,1.6135,1.6134,1.6135,8400000.0
2009-04-13 02:43:00,1.6136,1.61365,1.6136,1.61365,19600000.0
2009-04-13 02:44:00,1.6137,1.6138,1.61365,1.61365,17000000.0
2009-04-13 02:45:00,1.6136,1.6136,1.61355,1.61355,5600000.0
2009-04-13 02:46:00,1.6126,1.61275,1.6124,1.6125,20000000.0
2009-04-13 02:47:00,1.6126,1.61275,1.6126,1.6127,9800000.0
2009-04-13 02:48:00,1.61275,1.61275,1.61235,1.61235,14400000.0
2009-04-13 02:49:00,1.61225,1.61225,1.612,1.612,11600000.0
2009-04-13 02:50:00,1.6121,1.6122,1.6121,1.6122,5600000.0
2009-04-13 02:51:00,1.6122,1.61225,1.6122,1.6122,8400000.0
2009-04-13 02:52:00,1.6122,1.61265,1.6122,1.61265,11200000.0
2009-04-13 02:53:00,1.6127,1.61305,1.6126,1.61305,18200000.0
2009-04-13 02:54:00,1.6129,1.61305,1.6127,1.61305,56600000.0
2009-04-13 02:55:00,1.6128,1.61335,1.61265,1.6133,88600000.0
2009-04-13 02:56:00,1.6132,1.6133,1.61295,1.61315,18600000.0
2009-04-13 02:57:00,1.6131,1.6131,1.6117,1.61185,45400000.0
2009-04-13 02:58:00,1.61185,1.61215,1.61135,1.61135,30400000.0
2009-04-13 02:59:00,1.6114,1.6119,1.6114,1.61175,18400000.0
2009-04-13 03:00:00,1.61175,1.61225,1.61175,1.61225,15400000.0
2009-04-13 03:01:00,1.6121,1.6123,1.61165,1.6121,39600000.0
2009-04-13 03:02:00,1.6121,1.61235,1.6121,1.61235,23800000.0
2009-04-13 03:03:00,1.61235,1.61255,1.6122,1.6124,42400000.0
2009-04-13 03:04:00,1.61245,1.613,1.6124,1.61265,39400000.0
2009-04-13 03:05:00,1.6126,1.61265,1.61255,1.6126,15400000.0
2009-04-13 03:06:00,1.61255,1.61255,1.6121,1.61225,36000000.0
2009-04-13 03:07:00,1.61225,1.6124,1.6121,1.6121,28400000.0
2009-04-13 03:08:00,1.6122,1.6128,1.6122,1.6124,32800000.0
2009-04-13 03:09:00,1.61245,1.6126,1.61245,1.6126,7000000.0
2009-04-13 03:10:00,1.61245,1.6126,1.61235,1.6126,14200000.0
2009-04-13 03:11:00,1.61245,1.61275,1.6124,1.61275,55200000.0
2009-04-13 03:12:00,1.61285,1.6137,1.61285,1.61335,66600000.0
2009-04-13 03:13:00,1.6135,1.6135,1.6131,1.6132,18200000.0
2009-04-13 03:14:00,1.61325,1.6133,1.61325,1.6133,5600000.0
2009-04-13 03:15:00,1.6134,1.6134,1.6133,1.6134,12600000.0
2009-04-13 03:16:00,1.6133,1.61355,1.6133,1.61355,8600000.0
2009-04-13 03:17:00,1.6137,1.6138,1.61355,1.6138,19800000.0
2009-04-13 03:18:00,1.6138,1.61405,1.6137,1.61405,63600000.0
2009-04-13 03:19:00,1.614,1.614,1.6132,1.6132,35200000.0
2009-04-13 03:20:00,1.61315,1.6132,1.6128,1.6129,21000000.0
2009-04-13 03:21:00,1.61295,1.61295,1.61195,1.6121,86600000.0
2009-04-13 03:22:00,1.612,1.61245,1.612,1.61245,36600000.0
2009-04-13 03:23:00,1.6124,1.61265,1.61165,1.61195,61200000.0
2009-04-13 03:24:00,1.6119,1.612,1.61165,1.612,37200000.0
2009-04-13 03:25:00,1.612,1.61285,1.612,1.61265,53800000.0
2009-04-13 03:26:00,1.6126,1.6126,1.6124,1.6124,11200000.0
2009-04-13 03:27:00,1.6123,1.61255,1.6122,1.61255,14400000.0
2009-04-13 03:28:00,1.61265,1.61265,1.61265,1.61265,5600000.0
2009-04-13 03:29:00,1.61255,1.61255,1.6117,1.6124,46000000.0
2009-04-13 03:30:00,1.61245,1.61245,1.61245,1.61245,2800000.0
2009-04-13 03:31:00,1.61245,1.61245,1.61245,1.61245,2800000.0
2009-04-13 03:32:00,1.61255,1.61295,1.6123,1.61255,27000000.0
2009-04-13 03:33:00,1.6125,1.61295,1.61205,1.6124,69400000.0
2009-04-13 03:34:00,1.61245,1.61255,1.61205,1.61255,15800000.0
2009-04-13 03:35:00,1.61265,1.6128,1.61255,1.6127,45400000.0
2009-04-13 03:36:00,1.61265,1.6127,1.61245,1.61245,26600000.0
2009-04-13 03:37:00,1.61245,1.61245,1.61195,1.612,25600000.0
2009-04-13 03:38:00,1.61205,1.6123,1.61205,1.6123,15400000.0
2009-04-13 03:39:00,1.6124,1.6124,1.6124,1.6124,1400000.0
2009-04-13 03:40:00,1.6123,1.61255,1.6121,1.61255,33000000.0
2009-04-13 03:41:00,1.61255,1.61275,1.6124,1.61255,38400000.0
2009-04-13 03:42:00,1.61255,1.61265,1.61245,1.61255,25200000.0
2009-04-13 03:43:00,1.6125,1.61255,1.6122,1.6122,38000000.0
2009-04-13 03:44:00,1.61235,1.6126,1.61235,1.6125,26600000.0
2009-04-13 03:45:00,1.61235,1.61255,1.6123,1.6125,21400000.0
2009-04-13 03:46:00,1.61255,1.61255,1.61245,1.61245,7000000.0
2009-04-13 03:47:00,1.61255,1.61255,1.61245,1.61255,12600000.0
2009-04-13 03:48:00,1.61255,1.6126,1.61245,1.6126,7000000.0
2009-04-13 03:49:00,1.61245,1.61255,1.6117,1.61195,20200000.0
2009-04-13 03:50:00,1.6118,1.6121,1.6118,1.612,9800000.0
2009-04-13 03:51:00,1.61205,1.61205,1.6115,1.61185,21600000.0
2009-04-13 03:52:00,1.61185,1.61185,1.61165,1.61165,14200000.0
2009-04-13 03:53:00,1.6116,1.6116,1.61115,1.61125,24400000.0
2009-04-13 03:54:00,1.6112,1.61135,1.61075,1.61085,30600000.0
2009-04-13 03:55:00,1.61085,1.61125,1.61085,1.61125,26600000.0
2009-04-13 03:56:00,1.61125,1.6114,1.61125,1.6114,4200000.0
2009-04-13 03:57:00,1.6113,1.6114,1.6113,1.6114,2800000.0
2009-04-13 03:58:00,1.6113,1.61135,1.61125,1.6113,8600000.0
2009-04-13 03:59:00,1.61145,1.6117,1.61135,1.61145,21400000.0
2009-04-13 04:00:00,1.61145,1.61155,1.6113,1.61155,16400000.0
2009-04-13 04:01:00,1.61165,1.61165,1.61115,1.61115,64600000.0
2009-04-13 04:02:00,1.61125,1.6114,1.61125,1.6113,37600000.0
2009-04-13 04:03:00,1.61125,1.61135,1.61125,1.61135,6400000.0
2009-04-13 04:04:00,1.61135,1.61145,1.61135,1.61145,7000000.0
2009-04-13 04:05:00,1.61145,1.6118,1.61145,1.6118,27200000.0
2009-04-13 04:06:00,1.6118,1.6119,1.61165,1.6119,11400000.0
2009-04-13 04:07:00,1.61195,1.61195,1.6118,1.6118,9800000.0
2009-04-13 04:08:00,1.6118,1.6118,1.6118,1.6118,4200000.0
2009-04-13 04:09:00,1.61165,1.6118,1.6116,1.6118,13000000.0
2009-04-13 04:11:00,1.61165,1.61165,1.61165,1.61165,4400000.0
2009-04-13 04:12:00,1.61195,1.61215,1.6117,1.61195,25400000.0
2009-04-13 04:13:00,1.61205,1.6136,1.61205,1.6133,53400000.0
2009-04-13 04:14:00,1.61295,1.61305,1.61265,1.61275,43400000.0
2009-04-13 04:15:00,1.6127,1.6127,1.61105,1.6113,69000000.0
2009-04-13 04:16:00,1.6113,1.61155,1.6113,1.61155,19800000.0
2009-04-13 04:17:00,1.61155,1.61155,1.61145,1.61155,5600000.0
2009-04-13 04:18:00,1.61165,1.61185,1.6116,1.6116,24400000.0
2009-04-13 04:19:00,1.61178,1.61178,1.61178,1.61178,15200000.0
2009-04-13 04:20:00,1.61145,1.6116,1.6114,1.6114,15200000.0
2009-04-13 04:21:00,1.6114,1.61145,1.6112,1.6114,30800000.0
2009-04-13 04:22:00,1.6113,1.6115,1.6112,1.6114,35200000.0
2009-04-13 04:23:00,1.61165,1.6117,1.61155,1.61155,17000000.0
2009-04-13 04:24:00,1.61155,1.6117,1.61155,1.61155,4200000.0
2009-04-13 04:25:00,1.61155,1.6119,1.61155,1.6119,12600000.0
2009-04-13 04:26:00,1.6121,1.61215,1.61205,1.61215,5600000.0
2009-04-13 04:27:00,1.61215,1.61225,1.61215,1.61225,8400000.0
2009-04-13 04:28:00,1.6122,1.61235,1.6119,1.6119,24400000.0
2009-04-13 04:29:00,1.61205,1.6121,1.61205,1.6121,5600000.0
2009-04-13 04:30:00,1.61195,1.61195,1.61185,1.61185,11400000.0
2009-04-13 04:31:00,1.6118,1.6119,1.61175,1.6118,9800000.0
2009-04-13 04:32:00,1.6118,1.6125,1.6118,1.6125,14000000.0
2009-04-13 04:33:00,1.6125,1.6126,1.6124,1.6125,18400000.0
2009-04-13 04:34:00,1.61265,1.61265,1.61265,1.61265,4200000.0
2009-04-13 04:35:00,1.6128,1.61285,1.6128,1.61285,4200000.0
2009-04-13 04:36:00,1.6128,1.61325,1.61265,1.6132,29800000.0
2009-04-13 04:37:00,1.6133,1.6133,1.6122,1.6122,41400000.0
2009-04-13 04:38:00,1.6122,1.6124,1.6121,1.6122,21400000.0
2009-04-13 04:39:00,1.61215,1.61215,1.612,1.6121,26800000.0
2009-04-13 04:42:00,1.6122,1.61225,1.6121,1.61225,11200000.0
2009-04-13 04:43:00,1.6124,1.61255,1.6118,1.61205,11600000.0
2009-04-13 04:44:00,1.612,1.612,1.612,1.612,1400000.0
2009-04-13 04:45:00,1.61205,1.61205,1.61185,1.61185,21400000.0
2009-04-13 04:46:00,1.61195,1.61195,1.6118,1.6119,9800000.0
2009-04-13 04:47:00,1.6118,1.61195,1.6118,1.61195,8600000.0
2009-04-13 04:48:00,1.61185,1.61185,1.61185,1.61185,1400000.0
2009-04-13 04:49:00,1.6118,1.6118,1.6118,1.6118,1400000.0
2009-04-13 04:50:00,1.61175,1.61185,1.61175,1.61185,4200000.0
2009-04-13 04:51:00,1.61185,1.61185,1.61185,1.61185,4200000.0
2009-04-13 04:52:00,1.612,1.6122,1.61195,1.6122,11200000.0
2009-04-13 04:53:00,1.6122,1.61255,1.61215,1.6125,19800000.0
2009-04-13 04:54:00,1.6124,1.6125,1.61225,1.61225,10000000.0
2009-04-13 04:55:00,1.61185,1.61196,1.61185,1.61185,8400000.0
2009-04-13 04:56:00,1.61215,1.61225,1.6121,1.61215,8400000.0
2009-04-13 04:57:00,1.61225,1.6125,1.61225,1.61235,32600000.0
2009-04-13 04:58:00,1.6122,1.6122,1.6122,1.6122,5800000.0
2009-04-13 04:59:00,1.6123,1.6123,1.612,1.612,18800000.0
2009-04-13 05:00:00,1.61195,1.6121,1.61185,1.61205,32800000.0
2009-04-13 05:01:00,1.6122,1.6122,1.6121,1.61215,9800000.0
2009-04-13 05:02:00,1.6122,1.61285,1.6122,1.61255,58800000.0
2009-04-13 05:03:00,1.61255,1.61265,1.6122,1.6123,35800000.0
2009-04-13 05:04:00,1.61215,1.61245,1.6121,1.61215,29400000.0
2009-04-13 05:05:00,1.6121,1.61235,1.6121,1.6123,31800000.0
2009-04-13 05:06:00,1.61215,1.61245,1.6121,1.6124,17000000.0
2009-04-13 05:07:00,1.61235,1.6124,1.61235,1.61235,7000000.0
2009-04-13 05:08:00,1.6123,1.6123,1.6123,1.6123,1400000.0
2009-04-13 05:09:00,1.6124,1.6125,1.6124,1.6125,2800000.0
2009-04-13 05:10:00,1.6125,1.6125,1.6125,1.6125,5600000.0
2009-04-13 05:11:00,1.61199,1.61199,1.61197,1.61198,19600000.0
2009-04-13 05:12:00,1.61255,1.6127,1.61255,1.6126,19600000.0
2009-04-13 05:13:00,1.6125,1.6126,1.6125,1.6126,4200000.0
2009-04-13 05:14:00,1.61265,1.61265,1.6126,1.61265,4200000.0
2009-04-13 05:15:00,1.61275,1.61275,1.61255,1.6126,22400000.0
2009-04-13 05:16:00,1.61265,1.61265,1.61255,1.61265,7000000.0
2009-04-13 05:17:00,1.61255,1.6127,1.61235,1.6127,19600000.0
2009-04-13 05:18:00,1.6127,1.6127,1.61235,1.61235,14600000.0
2009-04-13 05:19:00,1.6124,1.6124,1.6124,1.6124,8400000.0
2009-04-13 05:20:00,1.6125,1.6127,1.6125,1.6126,12600000.0
2009-04-13 05:21:00,1.61265,1.61275,1.61265,1.61275,4200000.0
2009-04-13 05:22:00,1.61275,1.6129,1.6126,1.6126,21400000.0
2009-04-13 05:23:00,1.6126,1.61275,1.6126,1.61275,21000000.0
2009-04-13 05:24:00,1.6126,1.6127,1.6126,1.6126,7200000.0
2009-04-13 05:25:00,1.6124,1.6124,1.6123,1.6123,5200000.0
2009-04-13 05:26:00,1.61225,1.6125,1.61205,1.61215,23400000.0
2009-04-13 05:27:00,1.6122,1.6122,1.6122,1.6122,2200000.0
2009-04-13 05:28:00,1.6122,1.6122,1.6122,1.6122,3600000.0
2009-04-13 05:29:00,1.61215,1.6124,1.61215,1.6122,19800000.0
2009-04-13 05:30:00,1.61174,1.61181,1.61165,1.61165,3800000.0
2009-04-13 05:31:00,1.6121,1.6121,1.6121,1.6121,3800000.0
2009-04-13 05:32:00,1.61205,1.61225,1.61205,1.6122,14400000.0
2009-04-13 05:33:00,1.6122,1.61225,1.6122,1.61225,11600000.0
2009-04-13 05:34:00,1.6125,1.6125,1.6125,1.6125,1400000.0
2009-04-13 05:35:00,1.6125,1.6125,1.61205,1.6123,14600000.0
2009-04-13 05:36:00,1.6124,1.6124,1.61195,1.61195,14200000.0
2009-04-13 05:37:00,1.612,1.612,1.612,1.612,1400000.0
2009-04-13 05:38:00,1.61205,1.61215,1.61205,1.61215,4200000.0
2009-04-13 05:39:00,1.612,1.61202,1.61197,1.61202,5800000.0
2009-04-13 05:40:00,1.6123,1.6123,1.61225,1.61225,5800000.0
2009-04-13 05:41:00,1.6122,1.61225,1.6122,1.61225,2800000.0
2009-04-13 05:42:00,1.6121,1.61217,1.61205,1.61205,9600000.0
2009-04-13 05:43:00,1.6122,1.61225,1.61185,1.61185,9600000.0
2009-04-13 05:44:00,1.6119,1.61205,1.6119,1.61205,7600000.0
2009-04-13 05:45:00,1.6121,1.61215,1.6121,1.6121,11200000.0
2009-04-13 05:46:00,1.6121,1.6121,1.6121,1.6121,2400000.0
2009-04-13 05:47:00,1.61205,1.61235,1.61205,1.6123,33800000.0
2009-04-13 05:48:00,1.6123,1.61265,1.61225,1.6126,26200000.0
2009-04-13 05:49:00,1.61255,1.6126,1.61255,1.6126,13000000.0
2009-04-13 05:50:00,1.6127,1.6129,1.6126,1.6129,41400000.0
2009-04-13 05:51:00,1.61245,1.6137,1.61245,1.6126,83000000.0
2009-04-13 05:52:00,1.6126,1.61325,1.6126,1.61325,27400000.0
2009-04-13 05:53:00,1.6132,1.6132,1.61305,1.61305,14400000.0
2009-04-13 05:54:00,1.6131,1.6132,1.613,1.6131,39200000.0
2009-04-13 05:55:00,1.6131,1.61325,1.6131,1.61315,23200000.0
2009-04-13 05:56:00,1.61315,1.61315,1.61315,1.61315,3000000.0
2009-04-13 05:57:00,1.6131,1.6131,1.6131,1.6131,1400000.0
2009-04-13 05:58:00,1.61305,1.61305,1.61305,1.61305,5800000.0
2009-04-13 05:59:00,1.61305,1.6132,1.61305,1.6132,36400000.0
2009-04-13 06:00:00,1.61325,1.61325,1.61315,1.61315,17200000.0
2009-04-13 06:01:00,1.61315,1.6132,1.6131,1.6132,8400000.0
2009-04-13 06:02:00,1.6131,1.6132,1.61255,1.6129,38000000.0
2009-04-13 06:03:00,1.6129,1.61315,1.61275,1.6129,25400000.0
2009-04-13 06:04:00,1.6129,1.6131,1.61285,1.613,34200000.0
2009-04-13 06:05:00,1.61305,1.61315,1.613,1.61305,112200000.0
2009-04-13 06:06:00,1.61305,1.61345,1.61305,1.61345,56400000.0
2009-04-13 06:07:00,1.6134,1.61345,1.6134,1.61345,5600000.0
2009-04-13 06:08:00,1.6133,1.61345,1.6132,1.6134,54600000.0
2009-04-13 06:09:00,1.61335,1.6135,1.61335,1.6134,49600000.0
2009-04-13 06:10:00,1.6134,1.6135,1.6134,1.6134,10800000.0
2009-04-13 06:11:00,1.6134,1.6134,1.61335,1.6134,7200000.0
2009-04-13 06:12:00,1.6134,1.61345,1.61335,1.6134,16200000.0
2009-04-13 06:13:00,1.6134,1.6134,1.6134,1.6134,3600000.0
2009-04-13 06:14:00,1.6134,1.6134,1.6134,1.6134,3600000.0
2009-04-13 06:15:00,1.61335,1.6134,1.6133,1.61335,28200000.0
2009-04-13 06:16:00,1.61335,1.61335,1.6133,1.6133,5800000.0
2009-04-13 06:17:00,1.61335,1.6135,1.61275,1.613,41600000.0
2009-04-13 06:18:00,1.613,1.613,1.61265,1.61285,24200000.0
2009-04-13 06:19:00,1.6128,1.613,1.61275,1.6129,23200000.0
2009-04-13 06:20:00,1.61335,1.61335,1.61326,1.61329,21800000.0
2009-04-13 06:21:00,1.61285,1.61305,1.6128,1.61295,21800000.0
2009-04-13 06:22:00,1.61305,1.6133,1.61305,1.6133,6600000.0
2009-04-13 06:23:00,1.6136,1.6136,1.6135,1.61355,60800000.0
2009-04-13 06:24:00,1.61325,1.61355,1.6132,1.61345,60800000.0
2009-04-13 06:25:00,1.6135,1.6141,1.61345,1.61355,66600000.0
2009-04-13 06:26:00,1.61355,1.61365,1.61345,1.6135,40600000.0
2009-04-13 06:27:00,1.61355,1.61365,1.6135,1.6135,17800000.0
2009-04-13 06:28:00,1.6136,1.6136,1.6133,1.6135,33600000.0
2009-04-13 06:29:00,1.61345,1.61355,1.61335,1.6134,29600000.0
2009-04-13 06:30:00,1.6134,1.6135,1.6134,1.6135,7200000.0
2009-04-13 06:31:00,1.61345,1.6137,1.61325,1.6137,21200000.0
2009-04-13 06:32:00,1.6136,1.6138,1.61335,1.61335,35200000.0
2009-04-13 06:33:00,1.61325,1.6133,1.61325,1.6133,3400000.0
2009-04-13 06:34:00,1.6132,1.61335,1.6132,1.61335,3800000.0
2009-04-13 06:35:00,1.61335,1.61345,1.6132,1.61345,53200000.0
2009-04-13 06:36:00,1.61335,1.61365,1.61335,1.61365,9000000.0
2009-04-13 06:37:00,1.61355,1.61365,1.61355,1.61355,6200000.0
2009-04-13 06:38:00,1.6135,1.61365,1.6134,1.61365,9600000.0
2009-04-13 06:39:00,1.61365,1.61365,1.6135,1.61355,21800000.0
2009-04-13 06:40:00,1.61345,1.61365,1.61345,1.61365,26000000.0
2009-04-13 06:41:00,1.61355,1.61365,1.6134,1.6134,15200000.0
2009-04-13 06:42:00,1.6134,1.6134,1.6132,1.6132,11000000.0
2009-04-13 06:43:00,1.61329,1.61329,1.6132,1.6132,5800000.0
2009-04-13 06:44:00,1.6132,1.6132,1.61315,1.61315,5800000.0
2009-04-13 06:45:00,1.61315,1.6132,1.61315,1.6132,15800000.0
2009-04-13 06:46:00,1.6131,1.6131,1.61305,1.61305,3600000.0
2009-04-13 06:47:00,1.61305,1.6132,1.61295,1.6132,28800000.0
2009-04-13 06:48:00,1.61315,1.6132,1.6131,1.6132,7800000.0
2009-04-13 06:49:00,1.6131,1.6132,1.6131,1.6132,13400000.0
2009-04-13 06:50:00,1.6132,1.6135,1.6132,1.6135,9600000.0
2009-04-13 06:51:00,1.61355,1.61375,1.61355,1.6137,15000000.0
2009-04-13 06:52:00,1.6136,1.6138,1.6136,1.6138,12800000.0
2009-04-13 06:53:00,1.6137,1.6137,1.6132,1.61335,32200000.0
2009-04-13 06:54:00,1.61335,1.61335,1.61255,1.61285,82600000.0
2009-04-13 06:55:00,1.61285,1.613,1.61285,1.613,11000000.0
2009-04-13 06:56:00,1.61285,1.613,1.61275,1.613,23000000.0
2009-04-13 06:57:00,1.613,1.613,1.613,1.613,1400000.0
2009-04-13 06:58:00,1.6129,1.61315,1.61275,1.61315,21400000.0
2009-04-13 06:59:00,1.61325,1.6134,1.61325,1.61325,16800000.0
2009-04-13 07:00:00,1.6132,1.61325,1.61305,1.61305,5600000.0
2009-04-13 07:01:00,1.6131,1.6131,1.61305,1.61305,2800000.0
2009-04-13 07:02:00,1.61315,1.61315,1.61315,1.61315,5600000.0
2009-04-13 07:03:00,1.61327,1.61327,1.61313,1.61313,7800000.0
2009-04-13 07:04:00,1.61315,1.6132,1.61315,1.61315,7800000.0
2009-04-13 07:05:00,1.6133,1.6133,1.61325,1.6133,4200000.0
2009-04-13 07:06:00,1.61335,1.61345,1.61335,1.61345,7000000.0
2009-04-13 07:07:00,1.6134,1.6134,1.61335,1.6134,4200000.0
2009-04-13 07:08:00,1.61345,1.61345,1.6133,1.6133,10000000.0
2009-04-13 07:09:00,1.6132,1.6132,1.6132,1.6132,1400000.0
2009-04-13 07:10:00,1.61315,1.61375,1.613,1.613,16200000.0
2009-04-13 07:11:00,1.61315,1.61315,1.6131,1.6131,6600000.0
2009-04-13 07:12:00,1.6131,1.6131,1.6131,1.6131,4400000.0
2009-04-13 07:13:00,1.6132,1.6132,1.6131,1.6131,6400000.0
2009-04-13 07:14:00,1.613,1.6131,1.613,1.613,12000000.0
2009-04-13 07:15:00,1.613,1.61335,1.613,1.6133,34600000.0
2009-04-13 07:16:00,1.61345,1.6138,1.61335,1.6138,40800000.0
2009-04-13 07:17:00,1.6136,1.6138,1.61345,1.61355,55200000.0
2009-04-13 07:18:00,1.61355,1.61355,1.61335,1.61335,25800000.0
2009-04-13 07:19:00,1.61335,1.61345,1.61305,1.61305,18000000.0
2009-04-13 07:20:00,1.61305,1.61345,1.61305,1.61345,18600000.0
2009-04-13 07:21:00,1.6137,1.61375,1.61355,1.6136,17000000.0
2009-04-13 07:22:00,1.6137,1.6137,1.6135,1.6135,4000000.0
2009-04-13 07:23:00,1.61345,1.6136,1.61335,1.61345,12800000.0
2009-04-13 07:24:00,1.61335,1.61345,1.61335,1.6134,13400000.0
2009-04-13 07:25:00,1.61335,1.6134,1.6132,1.6134,16600000.0
2009-04-13 07:26:00,1.61347,1.61347,1.61337,1.6134,4600000.0
2009-04-13 07:27:00,1.6134,1.61345,1.61335,1.61345,4600000.0
2009-04-13 07:28:00,1.61345,1.61345,1.6134,1.6134,3000000.0
2009-04-13 07:29:00,1.61335,1.61335,1.61335,1.61335,1000000.0
2009-04-13 07:30:00,1.6133,1.6134,1.6132,1.61335,16400000.0
2009-04-13 07:31:00,1.61335,1.61335,1.6131,1.6132,21600000.0
2009-04-13 07:32:00,1.6132,1.61325,1.6132,1.61325,10400000.0
2009-04-13 07:33:00,1.6134,1.61365,1.6134,1.61365,16400000.0
2009-04-13 07:34:00,1.6137,1.61375,1.6132,1.6132,33000000.0
2009-04-13 07:35:00,1.61335,1.61335,1.6133,1.6133,5200000.0
2009-04-13 07:36:00,1.6133,1.6133,1.6132,1.6133,14400000.0
2009-04-13 07:37:00,1.6134,1.6134,1.6134,1.6134,1400000.0
2009-04-13 07:38:00,1.61326,1.61328,1.61326,1.61328,15400000.0
2009-04-13 07:39:00,1.61335,1.6134,1.61325,1.6134,15400000.0
2009-04-13 07:40:00,1.61345,1.61355,1.6133,1.6135,22200000.0
2009-04-13 07:41:00,1.61355,1.61355,1.6132,1.6133,28000000.0
2009-04-13 07:42:00,1.6133,1.6133,1.6133,1.6133,4200000.0
2009-04-13 07:43:00,1.6135,1.61365,1.6133,1.61365,14400000.0
2009-04-13 07:44:00,1.61365,1.61365,1.6132,1.6132,3000000.0
2009-04-13 07:45:00,1.61345,1.6141,1.6132,1.61325,28400000.0
2009-04-13 07:46:00,1.6131,1.61375,1.6128,1.6134,38400000.0
2009-04-13 07:47:00,1.61355,1.61435,1.61325,1.6135,49600000.0
2009-04-13 07:48:00,1.6135,1.61355,1.6132,1.6135,21000000.0
2009-04-13 07:49:00,1.61355,1.6142,1.61355,1.61415,8800000.0
2009-04-13 07:50:00,1.6142,1.6143,1.6136,1.61365,21000000.0
2009-04-13 07:51:00,1.61325,1.61355,1.61325,1.61355,11200000.0
2009-04-13 07:52:00,1.6135,1.6135,1.6134,1.6135,7000000.0
2009-04-13 07:53:00,1.61345,1.61355,1.61345,1.6135,9800000.0
2009-04-13 07:54:00,1.6136,1.6137,1.6136,1.6137,7000000.0
2009-04-13 07:55:00,1.6136,1.61365,1.61355,1.61365,12800000.0
2009-04-13 07:56:00,1.6136,1.61365,1.61345,1.6136,25600000.0
2009-04-13 07:57:00,1.61365,1.61365,1.61365,1.61365,4200000.0
2009-04-13 07:58:00,1.61365,1.61365,1.6136,1.61365,8400000.0
2009-04-13 07:59:00,1.61375,1.61385,1.61375,1.61385,8400000.0
2009-04-13 08:00:00,1.6139,1.6139,1.61385,1.6139,12600000.0
2009-04-13 08:01:00,1.61385,1.61405,1.6138,1.6139,40800000.0
2009-04-13 08:02:00,1.6139,1.61435,1.6138,1.61415,57000000.0
2009-04-13 08:03:00,1.61425,1.6143,1.61395,1.614,36200000.0
2009-04-13 08:04:00,1.614,1.61425,1.614,1.61425,8800000.0
2009-04-13 08:05:00,1.61435,1.6147,1.61435,1.61465,28600000.0
2009-04-13 08:06:00,1.6146,1.6146,1.6141,1.6141,16400000.0
2009-04-13 08:07:00,1.61375,1.614,1.61375,1.61395,81200000.0
2009-04-13 08:08:00,1.61395,1.61395,1.6136,1.61365,31200000.0
2009-04-13 08:09:00,1.61365,1.61375,1.6135,1.61375,45800000.0
2009-04-13 08:10:00,1.61365,1.61385,1.61365,1.61375,41400000.0
2009-04-13 08:11:00,1.61385,1.61385,1.6133,1.6133,50400000.0
2009-04-13 08:12:00,1.6133,1.61355,1.61325,1.61355,79000000.0
2009-04-13 08:13:00,1.6136,1.61445,1.6136,1.61415,90000000.0
2009-04-13 08:14:00,1.61415,1.6146,1.6138,1.6145,114400000.0
2009-04-13 08:15:00,1.61455,1.6159,1.61455,1.6154,204600000.0
2009-04-13 08:16:00,1.6154,1.6155,1.6151,1.61515,163400000.0
2009-04-13 08:17:00,1.6151,1.61525,1.615,1.6152,117800000.0
2009-04-13 08:18:00,1.61525,1.6156,1.61525,1.6155,111800000.0
2009-04-13 08:19:00,1.61545,1.61585,1.61535,1.6158,99800000.0
2009-04-13 08:20:00,1.6158,1.61645,1.6157,1.61575,205200000.0
2009-04-13 08:21:00,1.61575,1.61585,1.61555,1.61575,123800000.0
2009-04-13 08:22:00,1.61575,1.61585,1.61545,1.61545,107200000.0
2009-04-13 08:23:00,1.61545,1.6157,1.6147,1.615,119000000.0
2009-04-13 08:24:00,1.615,1.61505,1.61455,1.6148,101600000.0
2009-04-13 08:25:00,1.61475,1.61525,1.61475,1.6152,71400000.0
2009-04-13 08:26:00,1.6156,1.6157,1.6152,1.61535,52800000.0
2009-04-13 08:27:00,1.61545,1.61545,1.6153,1.6154,42200000.0
2009-04-13 08:28:00,1.61545,1.61545,1.61495,1.61505,45000000.0
2009-04-13 08:29:00,1.61505,1.61545,1.61465,1.61515,90000000.0
2009-04-13 08:30:00,1.6151,1.6154,1.6151,1.61535,21000000.0
2009-04-13 08:31:00,1.61535,1.6157,1.6153,1.6157,18000000.0
2009-04-13 08:32:00,1.6158,1.61625,1.6158,1.61595,88200000.0
2009-04-13 08:33:00,1.61595,1.61595,1.6157,1.6158,13600000.0
2009-04-13 08:34:00,1.61595,1.61595,1.6158,1.6158,15800000.0
2009-04-13 08:35:00,1.6159,1.6162,1.61575,1.61605,88600000.0
2009-04-13 08:36:00,1.61605,1.61615,1.61535,1.6154,119200000.0
2009-04-13 08:37:00,1.61545,1.6161,1.61535,1.6157,96600000.0
2009-04-13 08:38:00,1.61575,1.61635,1.6157,1.61625,89200000.0
2009-04-13 08:39:00,1.61625,1.6163,1.6156,1.6158,120000000.0
2009-04-13 08:40:00,1.6158,1.6159,1.6158,1.6159,12800000.0
2009-04-13 08:41:00,1.61605,1.61615,1.61585,1.6161,70800000.0
2009-04-13 08:42:00,1.616,1.6165,1.616,1.61645,85200000.0
2009-04-13 08:43:00,1.6165,1.6165,1.6156,1.6156,82800000.0
2009-04-13 08:44:00,1.61565,1.61595,1.61525,1.61575,167800000.0
2009-04-13 08:45:00,1.61575,1.6158,1.6147,1.6152,180800000.0
2009-04-13 08:46:00,1.6152,1.61565,1.6152,1.61565,60000000.0
2009-04-13 08:47:00,1.6156,1.6161,1.6156,1.6158,42200000.0
2009-04-13 08:48:00,1.6158,1.61605,1.61565,1.61595,84000000.0
2009-04-13 08:49:00,1.6157,1.6158,1.61555,1.6157,66200000.0
2009-04-13 08:50:00,1.6157,1.6157,1.6156,1.6157,24000000.0
2009-04-13 08:51:00,1.61575,1.61585,1.61565,1.6157,33200000.0
2009-04-13 08:52:00,1.6157,1.61585,1.61565,1.61585,56000000.0
2009-04-13 08:53:00,1.6159,1.61595,1.61575,1.61575,42800000.0
2009-04-13 08:54:00,1.6156,1.6157,1.6156,1.6156,37000000.0
2009-04-13 08:55:00,1.6156,1.61575,1.6156,1.6157,20000000.0
2009-04-13 08:56:00,1.6156,1.61595,1.6154,1.61555,83800000.0
2009-04-13 08:57:00,1.61555,1.61575,1.61525,1.61575,49000000.0
2009-04-13 08:58:00,1.61575,1.61575,1.61535,1.61535,29400000.0
2009-04-13 08:59:00,1.61535,1.6159,1.61535,1.61575,42200000.0
2009-04-13 09:00:00,1.6157,1.61635,1.61565,1.61615,35600000.0
2009-04-13 09:01:00,1.61605,1.6161,1.61595,1.61605,31600000.0
2009-04-13 09:02:00,1.6161,1.6161,1.6157,1.6158,82600000.0
2009-04-13 09:03:00,1.6159,1.616,1.61575,1.61595,59600000.0
2009-04-13 09:04:00,1.61595,1.616,1.6159,1.6159,44400000.0
2009-04-13 09:05:00,1.6159,1.61615,1.6159,1.61615,43200000.0
2009-04-13 09:06:00,1.61615,1.61615,1.61595,1.61595,17600000.0
2009-04-13 09:07:00,1.6161,1.6163,1.6161,1.6163,25800000.0
2009-04-13 09:08:00,1.6164,1.61705,1.61615,1.61685,160800000.0
2009-04-13 09:09:00,1.6169,1.6172,1.6169,1.617,64800000.0
2009-04-13 09:10:00,1.61695,1.6171,1.6169,1.61705,52200000.0
2009-04-13 09:11:00,1.61705,1.6172,1.6166,1.61715,96400000.0
2009-04-13 09:12:00,1.61715,1.61715,1.6166,1.6168,84200000.0
2009-04-13 09:13:00,1.6168,1.61705,1.6168,1.61705,54400000.0
2009-04-13 09:14:00,1.6168,1.617,1.61645,1.6167,32800000.0
2009-04-13 09:15:00,1.6166,1.61715,1.6166,1.61715,20000000.0
2009-04-13 09:16:00,1.61715,1.61755,1.6171,1.6174,92200000.0
2009-04-13 09:17:00,1.6174,1.61755,1.6174,1.61745,42600000.0
2009-04-13 09:18:00,1.6174,1.6174,1.61715,1.61715,22800000.0
2009-04-13 09:19:00,1.61705,1.6175,1.61695,1.6175,38800000.0
2009-04-13 09:20:00,1.61745,1.61745,1.6169,1.61705,21800000.0
2009-04-13 09:21:00,1.61695,1.617,1.61665,1.6169,88600000.0
2009-04-13 09:22:00,1.6169,1.6169,1.61665,1.61665,41200000.0
2009-04-13 09:23:00,1.6167,1.6168,1.6162,1.61635,55800000.0
2009-04-13 09:24:00,1.61635,1.6165,1.6162,1.61645,69000000.0
2009-04-13 09:25:00,1.61645,1.61645,1.61635,1.61635,10800000.0
2009-04-13 09:26:00,1.61635,1.6168,1.6162,1.61675,57600000.0
2009-04-13 09:27:00,1.61675,1.61685,1.61675,1.6168,7000000.0
2009-04-13 09:28:00,1.6168,1.6172,1.6168,1.6172,65600000.0
2009-04-13 09:29:00,1.6172,1.61745,1.6172,1.61725,39200000.0
2009-04-13 09:30:00,1.61725,1.6174,1.61705,1.61735,32200000.0
2009-04-13 09:31:00,1.6174,1.61775,1.617,1.61715,57400000.0
2009-04-13 09:32:00,1.61715,1.61715,1.61655,1.61665,52200000.0
2009-04-13 09:33:00,1.61665,1.61705,1.6165,1.617,18000000.0
2009-04-13 09:34:00,1.617,1.6171,1.61695,1.617,24600000.0
2009-04-13 09:35:00,1.61665,1.61705,1.61665,1.61705,58200000.0
2009-04-13 09:36:00,1.6171,1.6171,1.6169,1.61695,12000000.0
2009-04-13 09:37:00,1.61695,1.61695,1.6167,1.61695,26800000.0
2009-04-13 09:38:00,1.61695,1.61695,1.6166,1.6166,38800000.0
2009-04-13 09:39:00,1.6166,1.6166,1.6155,1.6157,93800000.0
2009-04-13 09:40:00,1.6157,1.61595,1.6157,1.61595,54600000.0
2009-04-13 09:41:00,1.61595,1.6166,1.61595,1.61645,61600000.0
2009-04-13 09:42:00,1.61645,1.6165,1.6163,1.6163,42200000.0
2009-04-13 09:43:00,1.6164,1.6166,1.6163,1.6165,41600000.0
2009-04-13 09:44:00,1.61655,1.61655,1.61635,1.61645,30200000.0
2009-04-13 09:45:00,1.61655,1.61655,1.6164,1.61645,13000000.0
2009-04-13 09:46:00,1.6166,1.61665,1.61625,1.6166,9000000.0
2009-04-13 09:47:00,1.61675,1.61685,1.6167,1.6167,29600000.0
2009-04-13 09:48:00,1.61632,1.6164,1.61624,1.61624,20400000.0
2009-04-13 09:49:00,1.61641,1.61642,1.61621,1.61621,20400000.0
2009-04-13 09:50:00,1.6167,1.61675,1.61665,1.61675,20400000.0
2009-04-13 09:51:00,1.61675,1.61675,1.6166,1.61675,19200000.0
2009-04-13 09:52:00,1.61675,1.61685,1.61665,1.6167,34000000.0
2009-04-13 09:53:00,1.61665,1.61675,1.61665,1.61665,13600000.0
2009-04-13 09:54:00,1.6167,1.61675,1.61655,1.61665,57400000.0
2009-04-13 09:55:00,1.61665,1.6167,1.6164,1.6164,45000000.0
2009-04-13 09:56:00,1.6163,1.6164,1.61615,1.61615,10000000.0
2009-04-13 09:57:00,1.61615,1.61615,1.61605,1.61615,11000000.0
2009-04-13 09:58:00,1.61655,1.61675,1.6162,1.61655,51600000.0
2009-04-13 09:59:00,1.61685,1.61775,1.61645,1.61765,102000000.0
2009-04-13 10:00:00,1.6176,1.6181,1.6163,1.6174,52000000.0
2009-04-13 10:01:00,1.61755,1.61775,1.61755,1.6177,47200000.0
2009-04-13 10:02:00,1.61765,1.6177,1.6165,1.6169,36400000.0
2009-04-13 10:03:00,1.617,1.61715,1.6165,1.61715,35400000.0
2009-04-13 10:04:00,1.6172,1.618,1.6172,1.61795,55400000.0
2009-04-13 10:05:00,1.6179,1.6179,1.6171,1.6177,42200000.0
2009-04-13 10:06:00,1.6177,1.6177,1.61755,1.61765,10600000.0
2009-04-13 10:07:00,1.61755,1.61765,1.61755,1.61755,22400000.0
2009-04-13 10:08:00,1.61755,1.61765,1.61755,1.61755,12000000.0
2009-04-13 10:09:00,1.61755,1.61775,1.61755,1.61765,11400000.0
2009-04-13 10:10:00,1.6177,1.61835,1.6176,1.61835,52600000.0
2009-04-13 10:11:00,1.618,1.61845,1.61795,1.6183,25400000.0
2009-04-13 10:12:00,1.6183,1.61835,1.618,1.61815,21400000.0
2009-04-13 10:13:00,1.61815,1.6183,1.61805,1.61815,46600000.0
2009-04-13 10:14:00,1.61805,1.61805,1.61805,1.61805,6800000.0
2009-04-13 10:15:00,1.61805,1.61805,1.618,1.618,20800000.0
2009-04-13 10:16:00,1.618,1.6181,1.6179,1.6181,23800000.0
2009-04-13 10:17:00,1.6182,1.6182,1.61775,1.61805,37200000.0
2009-04-13 10:18:00,1.6178,1.61815,1.6175,1.6178,48200000.0
2009-04-13 10:19:00,1.61785,1.61885,1.61785,1.61885,86600000.0
2009-04-13 10:20:00,1.6188,1.6191,1.6187,1.6188,69600000.0
2009-04-13 10:21:00,1.6187,1.61885,1.6186,1.6188,41000000.0
2009-04-13 10:22:00,1.61875,1.6189,1.6184,1.6188,192200000.0
2009-04-13 10:23:00,1.61885,1.6189,1.6184,1.61845,76600000.0
2009-04-13 10:24:00,1.6185,1.6186,1.61845,1.61845,25800000.0
2009-04-13 10:25:00,1.61845,1.6186,1.61845,1.6186,42200000.0
2009-04-13 10:26:00,1.6186,1.6187,1.6186,1.61865,23000000.0
2009-04-13 10:27:00,1.6187,1.6187,1.61855,1.6186,33400000.0
2009-04-13 10:28:00,1.6186,1.6187,1.61845,1.6185,30200000.0
2009-04-13 10:29:00,1.6186,1.61865,1.6184,1.61855,28200000.0
2009-04-13 10:30:00,1.61855,1.61855,1.6184,1.6184,18200000.0
2009-04-13 10:31:00,1.6184,1.61845,1.6184,1.6184,18200000.0
2009-04-13 10:32:00,1.6184,1.61865,1.61835,1.61855,74800000.0
2009-04-13 10:33:00,1.61845,1.6185,1.61835,1.6184,34800000.0
2009-04-13 10:34:00,1.6184,1.61855,1.61835,1.6184,67000000.0
2009-04-13 10:35:00,1.6184,1.6185,1.6184,1.6185,10000000.0
2009-04-13 10:36:00,1.6186,1.6186,1.6186,1.6186,13600000.0
2009-04-13 10:37:00,1.6186,1.61865,1.6183,1.6183,27200000.0
2009-04-13 10:38:00,1.61835,1.61845,1.61825,1.61835,20000000.0
2009-04-13 10:39:00,1.61835,1.6184,1.61815,1.6184,17000000.0
2009-04-13 10:40:00,1.6184,1.6184,1.6183,1.6183,5000000.0
2009-04-13 10:41:00,1.6182,1.6184,1.618,1.6181,56200000.0
2009-04-13 10:42:00,1.6181,1.6184,1.61785,1.61835,84000000.0
2009-04-13 10:43:00,1.6184,1.61845,1.61835,1.61835,28600000.0
2009-04-13 10:44:00,1.61835,1.6185,1.6183,1.6185,13800000.0
2009-04-13 10:45:00,1.6185,1.6185,1.6184,1.6184,8400000.0
2009-04-13 10:46:00,1.61835,1.6184,1.61825,1.61825,35000000.0
2009-04-13 10:47:00,1.61825,1.6183,1.6182,1.61825,32400000.0
2009-04-13 10:48:00,1.61825,1.61835,1.6182,1.6183,41000000.0
2009-04-13 10:49:00,1.61825,1.6183,1.61825,1.6183,20400000.0
2009-04-13 10:50:00,1.61835,1.61845,1.61835,1.61845,8200000.0
2009-04-13 10:51:00,1.61845,1.61855,1.6184,1.6185,56000000.0
2009-04-13 10:52:00,1.6185,1.61855,1.6181,1.61845,23800000.0
2009-04-13 10:53:00,1.61845,1.6201,1.6183,1.61835,169800000.0
2009-04-13 10:54:00,1.61835,1.619,1.61835,1.619,32200000.0
2009-04-13 10:55:00,1.619,1.61915,1.61825,1.61905,72600000.0
2009-04-13 10:56:00,1.6189,1.6191,1.61855,1.61875,21000000.0
2009-04-13 10:57:00,1.6187,1.6189,1.6187,1.6189,16800000.0
2009-04-13 10:58:00,1.6189,1.61895,1.6188,1.61895,17200000.0
2009-04-13 10:59:00,1.61895,1.61895,1.6189,1.6189,5600000.0
2009-04-13 11:00:00,1.6188,1.61885,1.6187,1.6187,6400000.0
2009-04-13 11:01:00,1.6187,1.6187,1.6175,1.61755,60400000.0
2009-04-13 11:02:00,1.61745,1.6176,1.61745,1.6175,28200000.0
2009-04-13 11:03:00,1.6176,1.61765,1.61745,1.61765,46800000.0
2009-04-13 11:04:00,1.6178,1.6181,1.6178,1.6178,34200000.0
2009-04-13 11:05:00,1.61785,1.61805,1.61785,1.61805,11600000.0
2009-04-13 11:06:00,1.61805,1.61815,1.618,1.618,25200000.0
2009-04-13 11:07:00,1.61795,1.61795,1.6179,1.6179,6000000.0
2009-04-13 11:08:00,1.6179,1.618,1.6179,1.618,18400000.0
2009-04-13 11:09:00,1.61825,1.6184,1.6182,1.61825,14000000.0
2009-04-13 11:10:00,1.61825,1.61835,1.61825,1.61835,5600000.0
2009-04-13 11:11:00,1.61843,1.61856,1.61822,1.61835,5600000.0
2009-04-13 11:12:00,1.6182,1.6182,1.61805,1.61805,5600000.0
2009-04-13 11:13:00,1.61795,1.618,1.6178,1.61795,17200000.0
2009-04-13 11:14:00,1.6179,1.618,1.6169,1.61745,93600000.0
2009-04-13 11:15:00,1.6175,1.6175,1.61685,1.6173,78400000.0
2009-04-13 11:16:00,1.61745,1.6175,1.61745,1.6175,6400000.0
2009-04-13 11:17:00,1.6175,1.61755,1.6171,1.6171,32000000.0
2009-04-13 11:18:00,1.61715,1.61725,1.6171,1.6171,29600000.0
2009-04-13 11:19:00,1.61715,1.61725,1.6171,1.61715,23000000.0
2009-04-13 11:20:00,1.61715,1.61725,1.61715,1.61725,14600000.0
2009-04-13 11:21:00,1.6173,1.61735,1.61715,1.6172,40800000.0
2009-04-13 11:22:00,1.61725,1.61735,1.61715,1.61725,20400000.0
2009-04-13 11:23:00,1.61725,1.61725,1.61695,1.61695,16400000.0
2009-04-13 11:24:00,1.61695,1.617,1.61615,1.61635,67800000.0
2009-04-13 11:25:00,1.6163,1.6165,1.61605,1.6163,55400000.0
2009-04-13 11:26:00,1.6163,1.61645,1.61615,1.61615,39600000.0
2009-04-13 11:27:00,1.61615,1.6162,1.6151,1.6151,97400000.0
2009-04-13 11:28:00,1.61515,1.6163,1.61505,1.6162,58000000.0
2009-04-13 11:29:00,1.61625,1.61625,1.6162,1.6162,5600000.0
2009-04-13 11:30:00,1.61625,1.61625,1.61595,1.6162,51800000.0
2009-04-13 11:31:00,1.6162,1.61635,1.6161,1.61625,19000000.0
2009-04-13 11:32:00,1.61625,1.61635,1.61625,1.61625,22400000.0
2009-04-13 11:33:00,1.61625,1.61635,1.61615,1.61635,50200000.0
2009-04-13 11:34:00,1.61635,1.6165,1.61635,1.6165,20600000.0
2009-04-13 11:35:00,1.61655,1.61675,1.6158,1.6158,83400000.0
2009-04-13 11:36:00,1.6158,1.61605,1.6158,1.6159,53400000.0
2009-04-13 11:37:00,1.61605,1.6164,1.61585,1.61605,45800000.0
2009-04-13 11:38:00,1.61605,1.6163,1.61605,1.6163,11400000.0
2009-04-13 11:39:00,1.6163,1.6164,1.6162,1.6162,17000000.0
2009-04-13 11:40:00,1.61625,1.61625,1.616,1.61615,29800000.0
2009-04-13 11:41:00,1.6163,1.61635,1.6162,1.61625,39000000.0
2009-04-13 11:42:00,1.6163,1.6169,1.6163,1.61685,61000000.0
2009-04-13 11:43:00,1.6169,1.6169,1.6167,1.6167,35800000.0
2009-04-13 11:44:00,1.6167,1.61675,1.6162,1.6162,32200000.0
2009-04-13 11:45:00,1.61625,1.61635,1.61615,1.61635,15400000.0
2009-04-13 11:46:00,1.6161,1.61625,1.61565,1.61575,31000000.0
2009-04-13 11:47:00,1.61575,1.6163,1.6157,1.6162,28000000.0
2009-04-13 11:48:00,1.61615,1.61615,1.61555,1.61555,44800000.0
2009-04-13 11:49:00,1.61575,1.6173,1.61555,1.6173,85200000.0
2009-04-13 11:50:00,1.6173,1.6173,1.61695,1.61715,36600000.0
2009-04-13 11:51:00,1.61725,1.6175,1.61725,1.6175,12800000.0
2009-04-13 11:52:00,1.6175,1.61755,1.61745,1.61755,7000000.0
2009-04-13 11:53:00,1.6176,1.6176,1.61755,1.61755,5600000.0
2009-04-13 11:54:00,1.61755,1.61775,1.6175,1.61775,30800000.0
2009-04-13 11:55:00,1.61775,1.61775,1.6174,1.6175,31200000.0
2009-04-13 11:56:00,1.61765,1.61795,1.61765,1.6179,34200000.0
2009-04-13 11:57:00,1.61785,1.6179,1.6178,1.61785,18200000.0
2009-04-13 11:58:00,1.6178,1.61785,1.6178,1.61785,4200000.0
2009-04-13 11:59:00,1.6179,1.6179,1.61755,1.61755,29600000.0
2009-04-13 12:00:00,1.6176,1.61765,1.6176,1.61765,4400000.0
2009-04-13 12:01:00,1.6178,1.61804,1.61766,1.61774,8600000.0
2009-04-13 12:02:00,1.6176,1.6176,1.61745,1.61755,8600000.0
2009-04-13 12:03:00,1.6175,1.6175,1.6175,1.6175,9800000.0
2009-04-13 12:04:00,1.6174,1.6176,1.6174,1.61755,7000000.0
2009-04-13 12:05:00,1.61785,1.61798,1.6177,1.6178,2800000.0
2009-04-13 12:06:00,1.6175,1.6176,1.6175,1.6176,2800000.0
2009-04-13 12:07:00,1.6176,1.6176,1.6176,1.6176,1400000.0
2009-04-13 12:08:00,1.61765,1.61765,1.6172,1.6172,23400000.0
2009-04-13 12:09:00,1.61715,1.6172,1.61715,1.61715,36200000.0
2009-04-13 12:10:00,1.61715,1.6174,1.61705,1.6174,39200000.0
2009-04-13 12:11:00,1.61725,1.61755,1.61725,1.61745,63000000.0
2009-04-13 12:12:00,1.61805,1.6184,1.61715,1.6172,29200000.0
2009-04-13 12:13:00,1.6174,1.61855,1.61725,1.6181,21800000.0
2009-04-13 12:14:00,1.6182,1.61825,1.61695,1.617,46600000.0
2009-04-13 12:15:00,1.617,1.61705,1.61695,1.617,14800000.0
2009-04-13 12:16:00,1.617,1.617,1.61675,1.61675,23400000.0
2009-04-13 12:17:00,1.61675,1.61705,1.6167,1.6169,22000000.0
2009-04-13 12:18:00,1.61685,1.61685,1.61675,1.61675,20200000.0
2009-04-13 12:19:00,1.6167,1.6168,1.61665,1.61675,16800000.0
2009-04-13 12:20:00,1.61685,1.61685,1.61655,1.61655,12800000.0
2009-04-13 12:21:00,1.61671,1.61685,1.61668,1.61685,9400000.0
2009-04-13 12:22:00,1.6169,1.61695,1.6168,1.6169,9400000.0
2009-04-13 12:23:00,1.6169,1.61695,1.6169,1.6169,9400000.0
2009-04-13 12:24:00,1.61685,1.6169,1.6168,1.6169,13200000.0
2009-04-13 12:25:00,1.61685,1.61685,1.61655,1.61675,13200000.0
2009-04-13 12:26:00,1.61675,1.61675,1.61667,1.61675,14000000.0
2009-04-13 12:27:00,1.61675,1.6168,1.61675,1.61675,14000000.0
2009-04-13 12:28:00,1.61675,1.617,1.6166,1.6168,24000000.0
2009-04-13 12:29:00,1.61685,1.61685,1.61685,1.61685,4800000.0
2009-04-13 12:30:00,1.61695,1.61695,1.6168,1.6168,10000000.0
2009-04-13 12:31:00,1.6167,1.6169,1.6167,1.61685,16000000.0
2009-04-13 12:32:00,1.6169,1.61725,1.6169,1.61725,26600000.0
2009-04-13 12:33:00,1.61725,1.61725,1.61655,1.61655,5600000.0
2009-04-13 12:34:00,1.61655,1.61655,1.61645,1.61655,29400000.0
2009-04-13 12:35:00,1.61655,1.61665,1.61655,1.61655,23800000.0
2009-04-13 12:36:00,1.61655,1.6168,1.61655,1.6167,20600000.0
2009-04-13 12:37:00,1.6167,1.61715,1.6162,1.61705,72000000.0
2009-04-13 12:38:00,1.61705,1.6173,1.61705,1.6171,22200000.0
2009-04-13 12:39:00,1.6171,1.6171,1.61585,1.61585,34800000.0
2009-04-13 12:40:00,1.61585,1.616,1.61565,1.61565,23400000.0
2009-04-13 12:41:00,1.6158,1.6159,1.6156,1.6159,60200000.0
2009-04-13 12:42:00,1.61605,1.61635,1.61585,1.61615,46600000.0
2009-04-13 12:43:00,1.61615,1.61615,1.616,1.6161,17600000.0
2009-04-13 12:44:00,1.61615,1.6167,1.61615,1.61635,59000000.0
2009-04-13 12:45:00,1.61635,1.6165,1.61625,1.6165,33400000.0
2009-04-13 12:46:00,1.6166,1.61675,1.61625,1.61665,76200000.0
2009-04-13 12:47:00,1.61675,1.61675,1.61625,1.61635,35800000.0
2009-04-13 12:48:00,1.6164,1.61665,1.6164,1.61665,10400000.0
2009-04-13 12:49:00,1.6167,1.6175,1.6164,1.61745,71600000.0
2009-04-13 12:50:00,1.61745,1.61785,1.61745,1.6176,34200000.0
2009-04-13 12:51:00,1.61755,1.6177,1.6166,1.61705,69800000.0
2009-04-13 12:52:00,1.6171,1.6172,1.61665,1.61665,35400000.0
2009-04-13 12:53:00,1.6167,1.6169,1.61665,1.6167,34600000.0
2009-04-13 12:54:00,1.61665,1.61675,1.61655,1.61665,31600000.0
2009-04-13 12:55:00,1.6167,1.6167,1.61645,1.6167,19400000.0
2009-04-13 12:56:00,1.61665,1.61665,1.61645,1.6165,20000000.0
2009-04-13 12:57:00,1.6165,1.6165,1.6163,1.6163,8600000.0
2009-04-13 12:58:00,1.61625,1.6163,1.6162,1.6162,44800000.0
2009-04-13 12:59:00,1.61625,1.6176,1.61625,1.61755,49400000.0
2009-04-13 13:00:00,1.61775,1.61775,1.61775,1.61775,12000000.0
2009-04-13 13:01:00,1.61775,1.6178,1.61775,1.6178,4200000.0
2009-04-13 13:02:00,1.6178,1.6178,1.61715,1.6174,43400000.0
2009-04-13 13:03:00,1.6174,1.6175,1.61735,1.61745,50200000.0
2009-04-13 13:04:00,1.61745,1.61745,1.61735,1.6174,16600000.0
2009-04-13 13:05:00,1.6174,1.6174,1.6171,1.6172,30400000.0
2009-04-13 13:06:00,1.61725,1.61755,1.61725,1.6174,36800000.0
2009-04-13 13:07:00,1.61755,1.61825,1.61755,1.6182,34000000.0
2009-04-13 13:08:00,1.6182,1.6182,1.61755,1.61775,47200000.0
2009-04-13 13:09:00,1.61785,1.61785,1.61785,1.61785,4800000.0
2009-04-13 13:10:00,1.61785,1.61785,1.61745,1.61755,30200000.0
2009-04-13 13:11:00,1.6176,1.61835,1.6175,1.618,61600000.0
2009-04-13 13:12:00,1.61805,1.61805,1.61715,1.61715,59800000.0
2009-04-13 13:13:00,1.6173,1.6175,1.61685,1.617,34000000.0
2009-04-13 13:14:00,1.61705,1.6177,1.61705,1.61735,52800000.0
2009-04-13 13:15:00,1.6173,1.618,1.61685,1.61795,114800000.0
2009-04-13 13:16:00,1.61795,1.6181,1.61795,1.61805,43600000.0
2009-04-13 13:17:00,1.61805,1.61835,1.61805,1.61835,41600000.0
2009-04-13 13:18:00,1.6184,1.6184,1.6181,1.61815,26000000.0
2009-04-13 13:19:00,1.6182,1.6182,1.6182,1.6182,28200000.0
2009-04-13 13:20:00,1.61825,1.61875,1.61765,1.61765,101200000.0
2009-04-13 13:21:00,1.6177,1.61785,1.6175,1.61775,57000000.0
2009-04-13 13:22:00,1.61775,1.618,1.6176,1.618,25000000.0
2009-04-13 13:23:00,1.61795,1.6181,1.6177,1.6177,120600000.0
2009-04-13 13:24:00,1.61775,1.61785,1.6177,1.61785,14600000.0
2009-04-13 13:25:00,1.61775,1.61775,1.61655,1.6166,121200000.0
2009-04-13 13:26:00,1.61655,1.61655,1.6163,1.61635,52400000.0
2009-04-13 13:27:00,1.6163,1.6163,1.6157,1.61575,34600000.0
2009-04-13 13:28:00,1.6157,1.6167,1.6157,1.6164,44600000.0
2009-04-13 13:29:00,1.61645,1.61665,1.6157,1.61585,78000000.0
2009-04-13 13:30:00,1.61575,1.6162,1.6155,1.61615,54200000.0
2009-04-13 13:31:00,1.6161,1.6162,1.6154,1.6159,22600000.0
2009-04-13 13:32:00,1.61595,1.6164,1.61585,1.6164,55800000.0
2009-04-13 13:33:00,1.61645,1.61685,1.6162,1.61685,70200000.0
2009-04-13 13:34:00,1.61685,1.61695,1.6165,1.61685,79400000.0
2009-04-13 13:35:00,1.6168,1.6168,1.6162,1.6162,13000000.0
2009-04-13 13:36:00,1.6163,1.6167,1.6161,1.6167,63600000.0
2009-04-13 13:37:00,1.61665,1.61675,1.6165,1.61655,21800000.0
2009-04-13 13:38:00,1.61655,1.61665,1.61605,1.6161,60400000.0
2009-04-13 13:39:00,1.61615,1.6162,1.6156,1.61585,46800000.0
2009-04-13 13:40:00,1.61585,1.6161,1.61585,1.61605,13200000.0
2009-04-13 13:41:00,1.61595,1.61595,1.61585,1.6159,14800000.0
2009-04-13 13:42:00,1.6159,1.6159,1.61575,1.61585,34600000.0
2009-04-13 13:43:00,1.61585,1.6159,1.6157,1.6159,19800000.0
2009-04-13 13:44:00,1.6159,1.61595,1.61585,1.61585,8400000.0
2009-04-13 13:45:00,1.61585,1.6161,1.61585,1.6161,29600000.0
2009-04-13 13:46:00,1.6161,1.61615,1.6159,1.616,17600000.0
2009-04-13 13:47:00,1.616,1.616,1.61575,1.61575,18200000.0
2009-04-13 13:48:00,1.61575,1.6159,1.61575,1.61585,14600000.0
2009-04-13 13:49:00,1.61585,1.61585,1.6156,1.6156,19400000.0
2009-04-13 13:50:00,1.61565,1.61565,1.6152,1.61525,69600000.0
2009-04-13 13:51:00,1.61525,1.61535,1.61445,1.61475,92400000.0
2009-04-13 13:52:00,1.61475,1.61485,1.6147,1.6148,25600000.0
2009-04-13 13:53:00,1.6148,1.6153,1.6144,1.61525,49200000.0
2009-04-13 13:54:00,1.61515,1.61515,1.61475,1.61495,38400000.0
2009-04-13 13:55:00,1.6153,1.6159,1.61495,1.61575,50000000.0
2009-04-13 13:56:00,1.61575,1.61635,1.6157,1.61625,57800000.0
2009-04-13 13:57:00,1.61625,1.61625,1.6161,1.61625,12600000.0
2009-04-13 13:58:00,1.61615,1.61615,1.61515,1.6154,37000000.0
2009-04-13 13:59:00,1.6154,1.61555,1.6149,1.6151,79200000.0
2009-04-13 14:00:00,1.61505,1.61505,1.61465,1.61495,77600000.0
2009-04-13 14:01:00,1.61485,1.6153,1.6147,1.6153,95600000.0
2009-04-13 14:02:00,1.6155,1.6159,1.6151,1.61565,96800000.0
2009-04-13 14:03:00,1.61555,1.61655,1.61555,1.61645,110600000.0
2009-04-13 14:04:00,1.61635,1.61715,1.61585,1.61715,134200000.0
2009-04-13 14:05:00,1.61715,1.6177,1.617,1.617,93400000.0
2009-04-13 14:06:00,1.61705,1.61795,1.61695,1.6177,134600000.0
2009-04-13 14:07:00,1.61765,1.6178,1.6171,1.6171,73000000.0
2009-04-13 14:08:00,1.6171,1.6176,1.61705,1.6175,99600000.0
2009-04-13 14:09:00,1.6175,1.61755,1.61725,1.6174,46200000.0
2009-04-13 14:10:00,1.6174,1.618,1.61735,1.6178,107800000.0
2009-04-13 14:11:00,1.6178,1.61825,1.61745,1.6179,161200000.0
2009-04-13 14:12:00,1.61785,1.6181,1.61735,1.61745,176200000.0
2009-04-13 14:13:00,1.61745,1.61745,1.61705,1.61705,72800000.0
2009-04-13 14:14:00,1.6172,1.61725,1.6168,1.6169,114200000.0
2009-04-13 14:15:00,1.61675,1.6168,1.6156,1.6156,55600000.0
2009-04-13 14:16:00,1.6156,1.6163,1.6155,1.61605,114600000.0
2009-04-13 14:17:00,1.61595,1.61615,1.6158,1.61605,70000000.0
2009-04-13 14:18:00,1.61605,1.61605,1.6157,1.6157,53000000.0
2009-04-13 14:19:00,1.61575,1.61645,1.61575,1.6163,155400000.0
2009-04-13 14:20:00,1.61635,1.6176,1.61615,1.6174,172000000.0
2009-04-13 14:21:00,1.6175,1.618,1.6161,1.61615,130800000.0
2009-04-13 14:22:00,1.61615,1.61695,1.61615,1.61695,23200000.0
2009-04-13 14:23:00,1.617,1.6171,1.61675,1.61695,77800000.0
2009-04-13 14:24:00,1.61695,1.6178,1.6168,1.6175,104000000.0
2009-04-13 14:25:00,1.6174,1.6175,1.617,1.61715,146200000.0
2009-04-13 14:26:00,1.6169,1.6175,1.6169,1.61745,97200000.0
2009-04-13 14:27:00,1.61745,1.61755,1.61675,1.61695,155600000.0
2009-04-13 14:28:00,1.61685,1.61745,1.61655,1.6172,187600000.0
2009-04-13 14:29:00,1.6172,1.61845,1.61715,1.6182,222200000.0
2009-04-13 14:30:00,1.61825,1.61995,1.61825,1.6199,206600000.0
2009-04-13 14:31:00,1.61985,1.62,1.6193,1.6193,192600000.0
2009-04-13 14:32:00,1.61935,1.6201,1.6192,1.6197,192000000.0
2009-04-13 14:33:00,1.61975,1.61995,1.61955,1.61985,76400000.0
2009-04-13 14:34:00,1.6198,1.6203,1.6195,1.6196,99200000.0
2009-04-13 14:35:00,1.6196,1.6198,1.6192,1.61975,134200000.0
2009-04-13 14:36:00,1.61965,1.62005,1.6195,1.6196,139000000.0
2009-04-13 14:37:00,1.61975,1.62035,1.61975,1.62035,133000000.0
2009-04-13 14:38:00,1.62025,1.6206,1.6198,1.62,166400000.0
2009-04-13 14:39:00,1.61975,1.6203,1.6195,1.6203,155000000.0
2009-04-13 14:40:00,1.62025,1.62215,1.62025,1.62215,229000000.0
2009-04-13 14:41:00,1.6223,1.62275,1.6215,1.6216,260600000.0
2009-04-13 14:42:00,1.62155,1.62195,1.6213,1.6214,153000000.0
2009-04-13 14:43:00,1.62145,1.62235,1.62135,1.62195,100600000.0
2009-04-13 14:44:00,1.62205,1.62235,1.6216,1.62235,148400000.0
2009-04-13 14:45:00,1.62235,1.6228,1.62215,1.62255,208800000.0
2009-04-13 14:46:00,1.6225,1.6225,1.62215,1.62215,117200000.0
2009-04-13 14:47:00,1.6221,1.6226,1.6217,1.62235,135600000.0
2009-04-13 14:48:00,1.62225,1.62245,1.622,1.6224,125600000.0
2009-04-13 14:49:00,1.6221,1.62245,1.62195,1.62215,162600000.0
2009-04-13 14:50:00,1.6221,1.6224,1.622,1.62215,119800000.0
2009-04-13 14:51:00,1.6219,1.6226,1.6219,1.6226,168600000.0
2009-04-13 14:52:00,1.6225,1.6237,1.6225,1.62275,152000000.0
2009-04-13 14:53:00,1.6229,1.62325,1.6225,1.62255,157200000.0
2009-04-13 14:54:00,1.62255,1.6229,1.62245,1.62255,75000000.0
2009-04-13 14:55:00,1.6225,1.6227,1.622,1.622,169200000.0
2009-04-13 14:56:00,1.62205,1.6224,1.62175,1.62175,187600000.0
2009-04-13 14:57:00,1.6219,1.62225,1.6218,1.622,178200000.0
2009-04-13 14:58:00,1.622,1.6224,1.62175,1.62205,125400000.0
2009-04-13 14:59:00,1.62205,1.6222,1.62135,1.62155,143000000.0
2009-04-13 15:00:00,1.6217,1.62225,1.6216,1.62225,150800000.0
2009-04-13 15:01:00,1.6223,1.6223,1.62185,1.62195,128600000.0
2009-04-13 15:02:00,1.62195,1.6227,1.62185,1.62225,115400000.0
2009-04-13 15:03:00,1.62225,1.62255,1.6219,1.62195,74600000.0
2009-04-13 15:04:00,1.6219,1.62205,1.62175,1.6219,69800000.0
2009-04-13 15:05:00,1.6218,1.62215,1.6217,1.62175,66800000.0
2009-04-13 15:06:00,1.62185,1.62215,1.62145,1.622,57600000.0
2009-04-13 15:07:00,1.6222,1.62235,1.6221,1.62225,47800000.0
2009-04-13 15:08:00,1.62225,1.6232,1.6222,1.6227,93400000.0
2009-04-13 15:09:00,1.6227,1.62305,1.62245,1.62305,119000000.0
2009-04-13 15:10:00,1.623,1.62335,1.6222,1.6222,127600000.0
2009-04-13 15:11:00,1.6222,1.6222,1.62195,1.6222,41000000.0
2009-04-13 15:12:00,1.6222,1.62235,1.62205,1.62225,76400000.0
2009-04-13 15:13:00,1.6223,1.6226,1.62205,1.6225,88400000.0
2009-04-13 15:14:00,1.6226,1.62305,1.6225,1.62265,70200000.0
2009-04-13 15:15:00,1.62275,1.62315,1.6226,1.623,108600000.0
2009-04-13 15:16:00,1.623,1.6238,1.6227,1.6236,152200000.0
2009-04-13 15:17:00,1.62365,1.62395,1.6232,1.6233,100400000.0
2009-04-13 15:18:00,1.62335,1.62345,1.62315,1.62325,56400000.0
2009-04-13 15:19:00,1.62325,1.62325,1.62285,1.623,112400000.0
2009-04-13 15:20:00,1.62295,1.62325,1.6229,1.62325,68600000.0
2009-04-13 15:21:00,1.62325,1.6244,1.62325,1.6244,169200000.0
2009-04-13 15:22:00,1.6244,1.62445,1.62405,1.6242,110200000.0
2009-04-13 15:23:00,1.6242,1.62425,1.62395,1.62425,102000000.0
2009-04-13 15:24:00,1.62425,1.6249,1.6242,1.6248,79600000.0
2009-04-13 15:25:00,1.6248,1.62545,1.62465,1.6253,241600000.0
2009-04-13 15:26:00,1.6253,1.62545,1.62435,1.6248,136400000.0
2009-04-13 15:27:00,1.6248,1.62645,1.62455,1.62645,169000000.0
2009-04-13 15:28:00,1.62645,1.62695,1.62595,1.62625,140400000.0
2009-04-13 15:29:00,1.6262,1.6262,1.62445,1.6249,181400000.0
2009-04-13 15:30:00,1.6249,1.62605,1.6249,1.6258,189000000.0
2009-04-13 15:31:00,1.62585,1.62695,1.62575,1.62695,96200000.0
2009-04-13 15:32:00,1.627,1.6273,1.626,1.626,124600000.0
2009-04-13 15:33:00,1.626,1.6261,1.62525,1.62565,96800000.0
2009-04-13 15:34:00,1.62555,1.626,1.6254,1.626,57600000.0
2009-04-13 15:35:00,1.62595,1.62625,1.62565,1.6257,115600000.0
2009-04-13 15:36:00,1.6257,1.6262,1.6255,1.6262,110200000.0
2009-04-13 15:37:00,1.62625,1.627,1.62615,1.62675,175400000.0
2009-04-13 15:38:00,1.6267,1.6281,1.62655,1.62785,308000000.0
2009-04-13 15:39:00,1.62785,1.6282,1.62705,1.6282,228000000.0
2009-04-13 15:40:00,1.6282,1.62865,1.62795,1.6286,185800000.0
2009-04-13 15:41:00,1.6286,1.6289,1.62855,1.62855,230000000.0
2009-04-13 15:42:00,1.62855,1.6309,1.6285,1.63075,329600000.0
2009-04-13 15:43:00,1.6307,1.6311,1.63025,1.63065,146600000.0
2009-04-13 15:44:00,1.6309,1.63125,1.6305,1.63115,179400001.0
2009-04-13 15:45:00,1.6312,1.6315,1.63105,1.6314,141000000.0
2009-04-13 15:46:00,1.6315,1.6323,1.63055,1.63055,161800000.0
2009-04-13 15:47:00,1.63055,1.63055,1.6285,1.6285,263600000.0
2009-04-13 15:48:00,1.6285,1.62885,1.62845,1.62885,120600000.0
2009-04-13 15:49:00,1.62885,1.6296,1.6287,1.62905,199000000.0
2009-04-13 15:50:00,1.62905,1.6296,1.6287,1.629,168400000.0
2009-04-13 15:51:00,1.62905,1.62995,1.62905,1.62995,108800000.0
2009-04-13 15:52:00,1.6301,1.63035,1.6298,1.6303,159200000.0
2009-04-13 15:53:00,1.6303,1.63075,1.6303,1.63075,99200000.0
2009-04-13 15:54:00,1.63075,1.63075,1.6301,1.6304,184800000.0
2009-04-13 15:55:00,1.63035,1.6307,1.62975,1.6306,148000000.0
2009-04-13 15:56:00,1.6306,1.6318,1.63025,1.6312,443800000.0
2009-04-13 15:57:00,1.6313,1.6313,1.6303,1.63085,269600000.0
2009-04-13 15:58:00,1.63085,1.6309,1.6304,1.6305,170000000.0
2009-04-13 15:59:00,1.6304,1.63075,1.63015,1.63065,202200000.0
2009-04-13 16:00:00,1.63065,1.63065,1.63,1.63005,167000000.0
2009-04-13 16:01:00,1.63005,1.6308,1.63005,1.6303,278000000.0
2009-04-13 16:02:00,1.6303,1.631,1.63005,1.6301,240400000.0
2009-04-13 16:03:00,1.6301,1.63075,1.63,1.63045,211200000.0
2009-04-13 16:04:00,1.6305,1.6307,1.63,1.6303,238800000.0
2009-04-13 16:05:00,1.63025,1.6305,1.63005,1.63025,180200000.0
2009-04-13 16:06:00,1.6299,1.63005,1.62915,1.6294,166800000.0
2009-04-13 16:07:00,1.6294,1.62955,1.62915,1.62945,111000000.0
2009-04-13 16:08:00,1.6294,1.63075,1.6294,1.63065,204000000.0
2009-04-13 16:09:00,1.6306,1.6306,1.62905,1.62905,157800000.0
2009-04-13 16:10:00,1.62915,1.6294,1.62905,1.6291,143800000.0
2009-04-13 16:11:00,1.62915,1.63025,1.6291,1.63025,116400000.0
2009-04-13 16:12:00,1.6303,1.6307,1.6301,1.63055,161800000.0
2009-04-13 16:13:00,1.63065,1.6308,1.6302,1.6305,88200000.0
2009-04-13 16:14:00,1.63055,1.6308,1.63055,1.63065,22200000.0
2009-04-13 16:15:00,1.63055,1.63065,1.63015,1.63015,48600000.0
2009-04-13 16:16:00,1.6303,1.63035,1.62985,1.6301,105600000.0
2009-04-13 16:17:00,1.63005,1.6301,1.6295,1.62965,31400000.0
2009-04-13 16:18:00,1.6297,1.6297,1.62885,1.62945,165600000.0
2009-04-13 16:19:00,1.62965,1.62975,1.6293,1.6295,94400000.0
2009-04-13 16:20:00,1.6295,1.63,1.6295,1.63,59600000.0
2009-04-13 16:21:00,1.63,1.63075,1.62995,1.63015,205200000.0
2009-04-13 16:22:00,1.63015,1.63045,1.62965,1.62965,186400000.0
2009-04-13 16:23:00,1.6297,1.62995,1.62965,1.6298,86600000.0
2009-04-13 16:24:00,1.62975,1.63005,1.6296,1.6299,87800000.0
2009-04-13 16:25:00,1.6301,1.6301,1.62875,1.62905,87400000.0
2009-04-13 16:26:00,1.629,1.6292,1.62845,1.6286,167000000.0
2009-04-13 16:27:00,1.6286,1.62945,1.6286,1.62945,80800000.0
2009-04-13 16:28:00,1.62945,1.62945,1.629,1.62925,122200000.0
2009-04-13 16:29:00,1.6293,1.62945,1.6289,1.6289,91000000.0
2009-04-13 16:30:00,1.62895,1.62935,1.6289,1.6293,102200000.0
2009-04-13 16:31:00,1.6293,1.6295,1.6293,1.62935,26200000.0
2009-04-13 16:32:00,1.62935,1.63005,1.6293,1.6298,99800000.0
2009-04-13 16:33:00,1.6298,1.63015,1.62955,1.62985,113800000.0
2009-04-13 16:34:00,1.6298,1.63,1.62935,1.6294,77400000.0
2009-04-13 16:35:00,1.62955,1.62955,1.62905,1.6294,72200000.0
2009-04-13 16:36:00,1.62945,1.6298,1.62855,1.62855,140600000.0
2009-04-13 16:37:00,1.62855,1.6291,1.62845,1.629,102000000.0
2009-04-13 16:38:00,1.629,1.6299,1.62895,1.62975,155200000.0
2009-04-13 16:39:00,1.6296,1.63,1.6296,1.62985,69200000.0
2009-04-13 16:40:00,1.62985,1.63025,1.62955,1.63,108200000.0
2009-04-13 16:41:00,1.62975,1.63025,1.62975,1.63025,110400000.0
2009-04-13 16:42:00,1.6303,1.63035,1.62995,1.63005,76400000.0
2009-04-13 16:43:00,1.63005,1.6305,1.62985,1.62995,62600000.0
2009-04-13 16:44:00,1.63005,1.63005,1.6298,1.62985,48000000.0
2009-04-13 16:45:00,1.62985,1.6299,1.62965,1.62975,38000000.0
2009-04-13 16:46:00,1.62975,1.6306,1.62965,1.6306,89800000.0
2009-04-13 16:47:00,1.63075,1.63125,1.6307,1.63095,79800000.0
2009-04-13 16:48:00,1.6309,1.6317,1.6307,1.63155,155600000.0
2009-04-13 16:49:00,1.63155,1.6319,1.63105,1.6313,152400000.0
2009-04-13 16:50:00,1.63135,1.63285,1.6309,1.63255,232800000.0
2009-04-13 16:51:00,1.63255,1.6326,1.6321,1.63245,189600000.0
2009-04-13 16:52:00,1.6324,1.6325,1.6319,1.6323,290800000.0
2009-04-13 16:53:00,1.63235,1.633,1.6322,1.63225,215200000.0
2009-04-13 16:54:00,1.63215,1.63255,1.6319,1.6322,127800000.0
2009-04-13 16:55:00,1.63225,1.6335,1.63215,1.6335,92200000.0
2009-04-13 16:56:00,1.63355,1.63365,1.63295,1.633,161800000.0
2009-04-13 16:57:00,1.63295,1.6331,1.6327,1.6328,115000000.0
2009-04-13 16:58:00,1.6328,1.63345,1.6321,1.63215,208000000.0
2009-04-13 16:59:00,1.6323,1.6324,1.63135,1.63155,164000000.0
2009-04-13 17:00:00,1.63145,1.6325,1.63145,1.63195,222000000.0
2009-04-13 17:01:00,1.63215,1.63255,1.6319,1.63235,187400000.0
2009-04-13 17:02:00,1.6324,1.6326,1.63185,1.63195,141600000.0
2009-04-13 17:03:00,1.63195,1.63195,1.6308,1.63095,156600000.0
2009-04-13 17:04:00,1.63085,1.63165,1.63085,1.63165,172000000.0
2009-04-13 17:05:00,1.63165,1.63195,1.6309,1.6311,208200000.0
2009-04-13 17:06:00,1.63105,1.6313,1.63025,1.63105,122600000.0
2009-04-13 17:07:00,1.63105,1.63175,1.63105,1.63175,84000000.0
2009-04-13 17:08:00,1.63175,1.63255,1.6309,1.6321,165400000.0
2009-04-13 17:09:00,1.6321,1.63265,1.6319,1.63265,125600000.0
2009-04-13 17:10:00,1.63275,1.6329,1.6324,1.63275,100200000.0
2009-04-13 17:11:00,1.63255,1.63285,1.6316,1.6317,135000000.0
2009-04-13 17:12:00,1.6317,1.6325,1.6317,1.63225,100600000.0
2009-04-13 17:13:00,1.63235,1.63255,1.63175,1.63255,113800000.0
2009-04-13 17:14:00,1.63245,1.63255,1.6318,1.6325,139400000.0
2009-04-13 17:15:00,1.63255,1.633,1.63175,1.6318,170600000.0
2009-04-13 17:16:00,1.6317,1.632,1.63095,1.6314,174200000.0
2009-04-13 17:17:00,1.63135,1.6319,1.63135,1.63155,169800000.0
2009-04-13 17:18:00,1.6316,1.6316,1.63065,1.63125,214000000.0
2009-04-13 17:19:00,1.63125,1.63145,1.6312,1.63125,137800000.0
2009-04-13 17:20:00,1.63125,1.6317,1.6312,1.63145,150800000.0
2009-04-13 17:21:00,1.6316,1.63185,1.6309,1.63145,144800000.0
2009-04-13 17:22:00,1.6315,1.63155,1.6309,1.6311,174600000.0
2009-04-13 17:23:00,1.63115,1.6313,1.631,1.63105,66600000.0
2009-04-13 17:24:00,1.63105,1.6311,1.6303,1.6307,103200000.0
2009-04-13 17:25:00,1.63055,1.63055,1.63005,1.6303,91600000.0
2009-04-13 17:26:00,1.63025,1.6304,1.6299,1.63035,120400000.0
2009-04-13 17:27:00,1.63035,1.6304,1.6299,1.6299,118200000.0
2009-04-13 17:28:00,1.6299,1.63,1.62915,1.62965,135600000.0
2009-04-13 17:29:00,1.62965,1.6297,1.6292,1.6296,144800000.0
2009-04-13 17:30:00,1.6297,1.6312,1.62965,1.6312,125400000.0
2009-04-13 17:31:00,1.63115,1.6312,1.6304,1.6305,131000000.0
2009-04-13 17:32:00,1.6305,1.6307,1.6303,1.6303,144000000.0
2009-04-13 17:33:00,1.6303,1.63075,1.63015,1.63065,230200000.0
2009-04-13 17:34:00,1.63075,1.63195,1.63045,1.63185,255800000.0
2009-04-13 17:35:00,1.6319,1.63195,1.6315,1.6318,158400000.0
2009-04-13 17:36:00,1.6319,1.63445,1.6317,1.6344,219000000.0
2009-04-13 17:37:00,1.6344,1.63525,1.6339,1.6342,258100000.0
2009-04-13 17:38:00,1.6342,1.6343,1.633,1.63365,205000000.0
2009-04-13 17:39:00,1.63365,1.63465,1.6335,1.6345,221000000.0
2009-04-13 17:40:00,1.6345,1.6348,1.6342,1.6345,227000000.0
2009-04-13 17:41:00,1.6345,1.6345,1.63285,1.633,202600000.0
2009-04-13 17:42:00,1.63285,1.63405,1.63265,1.63395,175000000.0
2009-04-13 17:43:00,1.634,1.63495,1.63385,1.6348,245600000.0
2009-04-13 17:44:00,1.6348,1.635,1.6341,1.6342,227000000.0
2009-04-13 17:45:00,1.63425,1.63455,1.63385,1.63455,149000000.0
2009-04-13 17:46:00,1.63455,1.6348,1.6334,1.6336,221000000.0
2009-04-13 17:47:00,1.63365,1.63385,1.6332,1.63375,134600000.0
2009-04-13 17:48:00,1.63375,1.63445,1.6332,1.6338,179600000.0
2009-04-13 17:49:00,1.6339,1.634,1.63345,1.6338,118600000.0
2009-04-13 17:50:00,1.63385,1.63395,1.63365,1.63395,47000000.0
2009-04-13 17:51:00,1.63395,1.6345,1.6337,1.63375,154600000.0
2009-04-13 17:52:00,1.6337,1.63385,1.63235,1.6327,198600000.0
2009-04-13 17:53:00,1.6328,1.63325,1.63265,1.6331,144800000.0
2009-04-13 17:54:00,1.63315,1.6339,1.63295,1.6335,123000000.0
2009-04-13 17:55:00,1.6334,1.6336,1.6329,1.633,121600000.0
2009-04-13 17:56:00,1.633,1.6334,1.6326,1.63285,130000000.0
2009-04-13 17:57:00,1.63285,1.63315,1.63225,1.6324,222000000.0
2009-04-13 17:58:00,1.6325,1.6325,1.63095,1.63105,162000000.0
2009-04-13 17:59:00,1.6312,1.6312,1.6299,1.63025,247200000.0
2009-04-13 18:00:00,1.63025,1.6308,1.63005,1.63055,169400000.0
2009-04-13 18:01:00,1.63055,1.6311,1.63045,1.63065,105200000.0
2009-04-13 18:02:00,1.63075,1.63095,1.63065,1.6308,59800000.0
2009-04-13 18:03:00,1.6306,1.63065,1.63055,1.6306,38600000.0
2009-04-13 18:04:00,1.63065,1.6309,1.6304,1.63055,99200000.0
2009-04-13 18:05:00,1.63045,1.63095,1.63045,1.6309,163400000.0
2009-04-13 18:06:00,1.6308,1.6308,1.63025,1.6305,158600000.0
2009-04-13 18:07:00,1.63045,1.6316,1.63045,1.6315,154400000.0
2009-04-13 18:08:00,1.6315,1.6316,1.63115,1.63135,70600000.0
2009-04-13 18:09:00,1.6315,1.63195,1.6315,1.6319,83000000.0
2009-04-13 18:10:00,1.63185,1.63215,1.63185,1.6321,68800000.0
2009-04-13 18:11:00,1.63215,1.6328,1.63215,1.63265,142000000.0
2009-04-13 18:12:00,1.63265,1.6327,1.6322,1.6322,60000000.0
2009-04-13 18:13:00,1.6322,1.6326,1.63215,1.63225,56000000.0
2009-04-13 18:14:00,1.63225,1.63225,1.6316,1.63205,91800000.0
2009-04-13 18:15:00,1.6321,1.6329,1.63205,1.63245,161600000.0
2009-04-13 18:16:00,1.6325,1.63275,1.6325,1.6326,50600000.0
2009-04-13 18:17:00,1.63255,1.63265,1.6322,1.6324,72200000.0
2009-04-13 18:18:00,1.6324,1.63305,1.6317,1.633,114400000.0
2009-04-13 18:19:00,1.63295,1.63295,1.63105,1.6323,175400000.0
2009-04-13 18:20:00,1.63225,1.6332,1.6319,1.632,146800000.0
2009-04-13 18:21:00,1.63195,1.6324,1.6319,1.6324,31400000.0
2009-04-13 18:22:00,1.63225,1.63265,1.63185,1.63185,63600000.0
2009-04-13 18:23:00,1.6319,1.6325,1.6319,1.63195,34800000.0
2009-04-13 18:24:00,1.632,1.6324,1.63175,1.63205,82200000.0
2009-04-13 18:25:00,1.632,1.6325,1.632,1.6325,46800000.0
2009-04-13 18:26:00,1.6325,1.6325,1.6323,1.6324,25400000.0
2009-04-13 18:27:00,1.6324,1.6325,1.63225,1.63235,69800000.0
2009-04-13 18:28:00,1.63235,1.63255,1.6323,1.63255,58600000.0
2009-04-13 18:29:00,1.6325,1.6327,1.63215,1.63225,120200000.0
2009-04-13 18:30:00,1.6322,1.63225,1.63205,1.63205,32400000.0
2009-04-13 18:31:00,1.63205,1.63255,1.6319,1.6319,124000000.0
2009-04-13 18:32:00,1.632,1.6321,1.6316,1.6316,61800000.0
2009-04-13 18:33:00,1.63155,1.63155,1.6299,1.63045,127600000.0
2009-04-13 18:34:00,1.6305,1.631,1.63025,1.6307,68200000.0
2009-04-13 18:35:00,1.63065,1.6308,1.6305,1.6307,82600000.0
2009-04-13 18:36:00,1.6309,1.63095,1.6308,1.63095,77600000.0
2009-04-13 18:37:00,1.63095,1.63105,1.63055,1.63085,63000000.0
2009-04-13 18:38:00,1.63085,1.6309,1.6307,1.63085,33000000.0
2009-04-13 18:39:00,1.6308,1.631,1.63035,1.63095,99600000.0
2009-04-13 18:40:00,1.63105,1.63165,1.63105,1.6313,47000000.0
2009-04-13 18:41:00,1.6313,1.6314,1.6312,1.63125,14200000.0
2009-04-13 18:42:00,1.6313,1.6316,1.63105,1.6313,60600000.0
2009-04-13 18:43:00,1.6314,1.63175,1.6314,1.63175,60600000.0
2009-04-13 18:44:00,1.63175,1.63195,1.6316,1.6317,32200000.0
2009-04-13 18:45:00,1.63165,1.6326,1.63155,1.6326,70200000.0
2009-04-13 18:46:00,1.6327,1.633,1.63255,1.6328,41200000.0
2009-04-13 18:47:00,1.6329,1.6333,1.63275,1.6332,63800000.0
2009-04-13 18:48:00,1.6332,1.6341,1.6332,1.6339,77000000.0
2009-04-13 18:49:00,1.6336,1.63425,1.6334,1.63365,111000000.0
2009-04-13 18:50:00,1.6336,1.6339,1.6336,1.63385,47600000.0
2009-04-13 18:51:00,1.63405,1.6342,1.63395,1.6342,17200000.0
2009-04-13 18:52:00,1.63415,1.6343,1.6339,1.63405,42800000.0
2009-04-13 18:53:00,1.63415,1.63415,1.6335,1.63375,55200000.0
2009-04-13 18:54:00,1.63385,1.63385,1.63355,1.63355,43200000.0
2009-04-13 18:55:00,1.63345,1.6336,1.633,1.63315,90800000.0
2009-04-13 18:56:00,1.63325,1.63365,1.633,1.6333,168400000.0
2009-04-13 18:57:00,1.6333,1.634,1.6333,1.63395,89200000.0
2009-04-13 18:58:00,1.63395,1.63395,1.6334,1.6334,46800000.0
2009-04-13 18:59:00,1.63355,1.6336,1.6331,1.6331,114400000.0
2009-04-13 19:00:00,1.633,1.63435,1.63295,1.63355,151600000.0
2009-04-13 19:01:00,1.63355,1.63355,1.6328,1.633,127400000.0
2009-04-13 19:02:00,1.63295,1.6331,1.63285,1.6329,12200000.0
2009-04-13 19:03:00,1.6329,1.6331,1.63275,1.63285,78200000.0
2009-04-13 19:04:00,1.6328,1.6329,1.6328,1.6328,48600000.0
2009-04-13 19:05:00,1.6328,1.6328,1.6325,1.63275,44400000.0
2009-04-13 19:06:00,1.63265,1.6327,1.63245,1.63245,27200000.0
2009-04-13 19:07:00,1.6325,1.6325,1.63215,1.63215,61000000.0
2009-04-13 19:08:00,1.63215,1.63225,1.63205,1.63205,52800000.0
2009-04-13 19:09:00,1.63215,1.63245,1.632,1.63235,48200000.0
2009-04-13 19:10:00,1.6323,1.6325,1.63225,1.6324,29400000.0
2009-04-13 19:11:00,1.63235,1.63265,1.6323,1.63265,66600000.0
2009-04-13 19:12:00,1.63285,1.63285,1.63265,1.6328,28000000.0
2009-04-13 19:13:00,1.6327,1.6328,1.63255,1.63255,28400000.0
2009-04-13 19:14:00,1.63275,1.6328,1.63245,1.6326,84600000.0
2009-04-13 19:15:00,1.6326,1.63285,1.6326,1.63275,34400000.0
2009-04-13 19:16:00,1.63275,1.63285,1.63235,1.63255,214200000.0
2009-04-13 19:17:00,1.63255,1.63255,1.63245,1.63245,27800000.0
2009-04-13 19:18:00,1.63245,1.63285,1.63245,1.63275,66600000.0
2009-04-13 19:19:00,1.63285,1.63285,1.63265,1.63275,80600000.0
2009-04-13 19:20:00,1.6327,1.63285,1.632,1.6323,92600000.0
2009-04-13 19:21:00,1.63225,1.6323,1.63135,1.63135,204400000.0
2009-04-13 19:22:00,1.6313,1.6317,1.63105,1.63155,138000000.0
2009-04-13 19:23:00,1.6315,1.6317,1.6312,1.6313,68600000.0
2009-04-13 19:24:00,1.63125,1.6317,1.63125,1.63155,139400000.0
2009-04-13 19:25:00,1.63165,1.6328,1.63155,1.6327,117000000.0
2009-04-13 19:26:00,1.6326,1.6329,1.63255,1.6329,101200000.0
2009-04-13 19:27:00,1.6328,1.6329,1.6327,1.63285,17600000.0
2009-04-13 19:28:00,1.63285,1.63285,1.63265,1.63265,35600000.0
2009-04-13 19:29:00,1.63255,1.63265,1.6325,1.63255,8000000.0
2009-04-13 19:30:00,1.6325,1.63265,1.63235,1.63255,52000000.0
2009-04-13 19:31:00,1.63255,1.63265,1.63245,1.63255,92400000.0
2009-04-13 19:32:00,1.6325,1.63275,1.63245,1.63245,29000000.0
2009-04-13 19:33:00,1.6323,1.6324,1.63125,1.63135,106200000.0
2009-04-13 19:34:00,1.63135,1.6316,1.63135,1.6315,77400000.0
2009-04-13 19:35:00,1.63145,1.63145,1.63085,1.63085,146200000.0
2009-04-13 19:36:00,1.63095,1.6312,1.63095,1.63115,30400000.0
2009-04-13 19:37:00,1.63115,1.6318,1.6311,1.6318,77800000.0
2009-04-13 19:38:00,1.63195,1.63195,1.6314,1.63165,94400000.0
2009-04-13 19:39:00,1.63165,1.63165,1.63145,1.6316,40200000.0
2009-04-13 19:40:00,1.63165,1.6327,1.63165,1.6325,64000000.0
2009-04-13 19:41:00,1.6325,1.63295,1.6325,1.63275,46800000.0
2009-04-13 19:42:00,1.63285,1.633,1.63245,1.6326,80200000.0
2009-04-13 19:43:00,1.63265,1.63265,1.63225,1.63225,27800000.0
2009-04-13 19:44:00,1.6323,1.6323,1.63225,1.6323,48200000.0
2009-04-13 19:45:00,1.63225,1.63235,1.63225,1.63235,7200000.0
2009-04-13 19:46:00,1.63225,1.6326,1.63225,1.63255,29200000.0
2009-04-13 19:47:00,1.63255,1.6327,1.63255,1.6327,44400000.0
2009-04-13 19:48:00,1.6328,1.633,1.63215,1.6324,81400000.0
2009-04-13 19:49:00,1.6324,1.6331,1.6324,1.6328,101800000.0
2009-04-13 19:50:00,1.63275,1.633,1.63265,1.63285,32800000.0
2009-04-13 19:51:00,1.6329,1.633,1.63285,1.633,17000000.0
2009-04-13 19:52:00,1.633,1.63305,1.63295,1.633,17200000.0
2009-04-13 19:53:00,1.63305,1.63305,1.63305,1.63305,1400000.0
2009-04-13 19:54:00,1.63305,1.63315,1.633,1.63305,18800000.0
2009-04-13 19:55:00,1.63305,1.63305,1.6328,1.63295,69800000.0
2009-04-13 19:56:00,1.6329,1.63305,1.6328,1.63285,40000000.0
2009-04-13 19:57:00,1.6329,1.6329,1.6325,1.63265,52200000.0
2009-04-13 19:58:00,1.6323,1.63255,1.632,1.632,69800000.0
2009-04-13 19:59:00,1.63215,1.63225,1.63105,1.63105,93800000.0
2009-04-13 20:00:00,1.6312,1.6312,1.63065,1.6308,90600000.0
2009-04-13 20:01:00,1.6308,1.6318,1.6308,1.6316,99600000.0
2009-04-13 20:02:00,1.63165,1.63165,1.63075,1.6308,71800000.0
2009-04-13 20:03:00,1.6307,1.63095,1.63015,1.6302,74200000.0
2009-04-13 20:04:00,1.63015,1.6307,1.63015,1.6307,75400000.0
2009-04-13 20:05:00,1.63065,1.63075,1.6305,1.63075,93000000.0
2009-04-13 20:06:00,1.63065,1.63105,1.63065,1.63085,54400000.0
2009-04-13 20:07:00,1.6309,1.63095,1.63025,1.6304,38600000.0
2009-04-13 20:08:00,1.6304,1.6306,1.6302,1.6302,25600000.0
2009-04-13 20:09:00,1.63035,1.6305,1.63035,1.63045,40000000.0
2009-04-13 20:10:00,1.63035,1.6307,1.63025,1.6305,51600000.0
2009-04-13 20:11:00,1.63065,1.63065,1.63015,1.63035,79400000.0
2009-04-13 20:12:00,1.6302,1.63025,1.6301,1.6301,62400000.0
2009-04-13 20:13:00,1.6301,1.6301,1.62575,1.628,209600000.0
2009-04-13 20:14:00,1.62795,1.62875,1.62795,1.62855,143000000.0
2009-04-13 20:15:00,1.62855,1.62935,1.6285,1.62925,124200000.0
2009-04-13 20:16:00,1.6289,1.6295,1.6286,1.62865,136200000.0
2009-04-13 20:17:00,1.6288,1.62905,1.6286,1.62875,122000000.0
2009-04-13 20:18:00,1.6287,1.6294,1.6287,1.62905,63200000.0
2009-04-13 20:19:00,1.62915,1.62945,1.62915,1.6294,28000000.0
2009-04-13 20:20:00,1.6294,1.6298,1.62915,1.6293,91600000.0
2009-04-13 20:21:00,1.6294,1.62955,1.6292,1.62935,60400000.0
2009-04-13 20:22:00,1.62935,1.6301,1.6293,1.6301,39600000.0
2009-04-13 20:23:00,1.63015,1.63015,1.62935,1.6295,82400000.0
2009-04-13 20:24:00,1.62955,1.62985,1.62945,1.62985,29200000.0
2009-04-13 20:25:00,1.62985,1.6304,1.6297,1.6304,79200000.0
2009-04-13 20:26:00,1.6304,1.6304,1.63,1.63025,68000000.0
2009-04-13 20:27:00,1.63015,1.63025,1.6297,1.62975,56000000.0
2009-04-13 20:28:00,1.62975,1.6299,1.62965,1.62975,41600000.0
2009-04-13 20:29:00,1.6299,1.6301,1.6299,1.6301,22000000.0
2009-04-13 20:30:00,1.63,1.63025,1.63,1.63025,14000000.0
2009-04-13 20:31:00,1.63,1.63025,1.63,1.63,19200000.0
2009-04-13 20:32:00,1.6302,1.6303,1.6298,1.62985,33200000.0
2009-04-13 20:33:00,1.6299,1.6299,1.62965,1.6297,23600000.0
2009-04-13 20:34:00,1.6298,1.6298,1.62965,1.62965,42400000.0
2009-04-13 20:35:00,1.6295,1.6295,1.629,1.62925,37000000.0
2009-04-13 20:36:00,1.6291,1.6291,1.629,1.629,26600000.0
2009-04-13 20:37:00,1.629,1.62945,1.6287,1.6294,103200000.0
2009-04-13 20:38:00,1.62945,1.62965,1.62915,1.6294,60800000.0
2009-04-13 20:39:00,1.6294,1.6294,1.62875,1.62875,42400000.0
2009-04-13 20:40:00,1.62875,1.6289,1.62875,1.62875,28400000.0
2009-04-13 20:41:00,1.6289,1.6293,1.6287,1.62925,48000000.0
2009-04-13 20:42:00,1.6295,1.6297,1.62865,1.62865,48800000.0
2009-04-13 20:43:00,1.6287,1.62885,1.62805,1.62825,38000000.0
2009-04-13 20:44:00,1.6285,1.6288,1.62805,1.62805,157000000.0
2009-04-13 20:45:00,1.6282,1.62865,1.6278,1.6284,93000000.0
2009-04-13 20:46:00,1.62815,1.6284,1.6281,1.6284,46000000.0
2009-04-13 20:47:00,1.6285,1.6285,1.6283,1.6285,43400000.0
2009-04-13 20:48:00,1.62855,1.6287,1.62855,1.62865,20000000.0
2009-04-13 20:49:00,1.62875,1.62875,1.6287,1.6287,4000000.0
2009-04-13 20:50:00,1.62865,1.6287,1.6286,1.62865,14000000.0
2009-04-13 20:51:00,1.62875,1.62875,1.62865,1.62865,10000000.0
2009-04-13 20:52:00,1.62875,1.62945,1.62875,1.62945,32800000.0
2009-04-13 20:53:00,1.62965,1.62965,1.6289,1.6292,37800000.0
2009-04-13 20:54:00,1.62925,1.6295,1.6292,1.6295,63200000.0
2009-04-13 20:55:00,1.6295,1.6295,1.6292,1.6292,43600000.0
2009-04-13 20:56:00,1.6292,1.62945,1.62915,1.6293,62000000.0
2009-04-13 20:57:00,1.6292,1.62945,1.62875,1.62875,96800000.0
2009-04-13 20:58:00,1.62895,1.6293,1.62875,1.6293,118800000.0
2009-04-13 20:59:00,1.62885,1.62935,1.62865,1.6289,143600000.0
2009-04-13 21:00:00,1.6291,1.6316,1.62905,1.6312,194000000.0
2009-04-13 21:01:00,1.63135,1.63185,1.6309,1.63105,240000000.0
2009-04-13 21:02:00,1.63115,1.6314,1.6308,1.63115,75800000.0
2009-04-13 21:03:00,1.6311,1.63125,1.6307,1.63125,92200000.0
2009-04-13 21:04:00,1.63115,1.63135,1.6308,1.631,64400000.0
2009-04-13 21:05:00,1.6309,1.63105,1.6304,1.63075,99000000.0
2009-04-13 21:06:00,1.6305,1.63075,1.6303,1.63065,49600000.0
2009-04-13 21:07:00,1.63055,1.6307,1.63055,1.6306,28400000.0
2009-04-13 21:08:00,1.6307,1.6311,1.63065,1.6309,61800000.0
2009-04-13 21:09:00,1.6309,1.63095,1.63065,1.63085,51600000.0
2009-04-13 21:10:00,1.63075,1.6312,1.6306,1.6311,61800000.0
2009-04-13 21:11:00,1.63095,1.6316,1.6307,1.6311,97800000.0
2009-04-13 21:12:00,1.6312,1.63145,1.63045,1.63055,70200000.0
2009-04-13 21:13:00,1.6307,1.6308,1.63055,1.63055,32000000.0
2009-04-13 21:14:00,1.6308,1.6315,1.63055,1.63145,66800000.0
2009-04-13 21:15:00,1.6315,1.6315,1.63,1.63015,106200000.0
2009-04-13 21:16:00,1.63025,1.6308,1.6302,1.6308,21800000.0
2009-04-13 21:17:00,1.63055,1.63075,1.6296,1.63015,83400000.0
2009-04-13 21:18:00,1.62975,1.63045,1.62975,1.6302,146400000.0
2009-04-13 21:19:00,1.6302,1.6305,1.63005,1.63025,97600000.0
2009-04-13 21:20:00,1.6301,1.63025,1.62985,1.62985,55200000.0
2009-04-13 21:21:00,1.6299,1.6299,1.62975,1.6299,30100000.0
2009-04-13 21:22:00,1.6299,1.6304,1.6298,1.62985,82800000.0
2009-04-13 21:23:00,1.6299,1.62995,1.62925,1.62945,38100000.0
2009-04-13 21:24:00,1.62945,1.62945,1.6294,1.62945,17000000.0
2009-04-13 21:25:00,1.6294,1.62945,1.6293,1.62945,18500000.0
2009-04-13 21:26:00,1.62945,1.62945,1.6292,1.6293,27000000.0
2009-04-13 21:27:00,1.6293,1.6294,1.62875,1.6289,33000000.0
2009-04-13 21:28:00,1.6289,1.62925,1.6287,1.6289,110200000.0
2009-04-13 21:29:00,1.6289,1.62905,1.6288,1.62905,86200000.0
2009-04-13 21:30:00,1.629,1.62925,1.6278,1.6287,121000000.0
2009-04-13 21:31:00,1.6286,1.6287,1.62695,1.627,118400000.0
2009-04-13 21:32:00,1.62705,1.62785,1.62705,1.6278,118000000.0
2009-04-13 21:33:00,1.62745,1.62825,1.62725,1.62755,75200000.0
2009-04-13 21:34:00,1.62765,1.62805,1.62765,1.62805,32600000.0
2009-04-13 21:35:00,1.62805,1.6283,1.6279,1.6283,36600000.0
2009-04-13 21:36:00,1.62845,1.6291,1.6282,1.6291,36400000.0
2009-04-13 21:37:00,1.62915,1.62925,1.6287,1.62875,100200000.0
2009-04-13 21:38:00,1.62875,1.62895,1.6284,1.6289,45200000.0
2009-04-13 21:39:00,1.629,1.62905,1.6289,1.6289,22400000.0
2009-04-13 21:40:00,1.62895,1.62935,1.6286,1.6289,43600000.0
2009-04-13 21:41:00,1.62895,1.62895,1.6287,1.6288,43200000.0
2009-04-13 21:42:00,1.62875,1.6289,1.62865,1.62885,19600000.0
2009-04-13 21:43:00,1.62915,1.6294,1.62915,1.62935,19600000.0
2009-04-13 21:44:00,1.62925,1.62965,1.6289,1.6289,56400000.0
2009-04-13 21:45:00,1.6289,1.62915,1.6289,1.62905,97400000.0
2009-04-13 21:46:00,1.6289,1.6292,1.6289,1.6292,32000000.0
2009-04-13 21:47:00,1.62915,1.62925,1.62885,1.62925,66000000.0
2009-04-13 21:48:00,1.6294,1.63015,1.6293,1.62965,59600000.0
2009-04-13 21:49:00,1.62955,1.62995,1.62935,1.6294,53600000.0
2009-04-13 21:50:00,1.62945,1.62985,1.62945,1.6297,153200000.0
2009-04-13 21:51:00,1.62975,1.6307,1.6296,1.6304,171600000.0
2009-04-13 21:52:00,1.6305,1.63115,1.63035,1.63105,167000000.0
2009-04-13 21:53:00,1.6308,1.6317,1.63055,1.6315,108400000.0
2009-04-13 21:54:00,1.6316,1.63185,1.6308,1.63085,133800000.0
2009-04-13 21:55:00,1.6309,1.63125,1.63,1.63025,127800000.0
2009-04-13 21:56:00,1.6303,1.6306,1.6295,1.62975,185800000.0
2009-04-13 21:57:00,1.6297,1.63035,1.62965,1.63015,131600000.0
2009-04-13 21:58:00,1.63,1.63095,1.63,1.63035,172200000.0
2009-04-13 21:59:00,1.62985,1.6306,1.62975,1.63035,111600000.0
2009-04-13 22:00:00,1.63035,1.63035,1.62925,1.6297,62000000.0
2009-04-13 22:01:00,1.63045,1.63055,1.62935,1.63055,108600000.0
2009-04-13 22:02:00,1.63045,1.6306,1.6303,1.63055,46000000.0
2009-04-13 22:03:00,1.6306,1.63125,1.6304,1.63105,67000000.0
2009-04-13 22:04:00,1.63105,1.63165,1.631,1.63165,120400000.0
2009-04-13 22:05:00,1.63165,1.63195,1.6312,1.63155,63400000.0
2009-04-13 22:06:00,1.63155,1.63235,1.63155,1.63235,44200000.0
2009-04-13 22:07:00,1.63225,1.63235,1.6312,1.6314,135400000.0
2009-04-13 22:08:00,1.6314,1.6315,1.63095,1.63125,75400000.0
2009-04-13 22:09:00,1.6312,1.6313,1.6307,1.63075,106400000.0
2009-04-13 22:10:00,1.63085,1.6319,1.63025,1.63025,143200000.0
2009-04-13 22:11:00,1.63045,1.63135,1.6296,1.63095,78000000.0
2009-04-13 22:12:00,1.63095,1.63115,1.6293,1.63,99800000.0
2009-04-13 22:13:00,1.62975,1.63075,1.62975,1.6302,130800000.0
2009-04-13 22:14:00,1.6304,1.63055,1.62985,1.63025,92000000.0
2009-04-13 22:15:00,1.63025,1.63055,1.6295,1.6295,96000000.0
2009-04-13 22:16:00,1.62975,1.63,1.62955,1.62955,39400000.0
2009-04-13 22:17:00,1.62955,1.62965,1.62945,1.62945,71200000.0
2009-04-13 22:18:00,1.62945,1.6295,1.62915,1.62915,17200000.0
2009-04-13 22:19:00,1.62925,1.62965,1.62925,1.62965,4400000.0
2009-04-13 22:20:00,1.6295,1.62965,1.62935,1.62935,22000000.0
2009-04-13 22:21:00,1.62925,1.63025,1.62925,1.6295,47200000.0
2009-04-13 22:22:00,1.6295,1.6301,1.6294,1.62945,53400000.0
2009-04-13 22:23:00,1.62955,1.62955,1.6294,1.62955,27400000.0
2009-04-13 22:24:00,1.6296,1.63065,1.6296,1.63,58400000.0
2009-04-13 22:25:00,1.63,1.63045,1.63,1.63045,37600000.0
2009-04-13 22:26:00,1.6305,1.63135,1.6305,1.6313,60800000.0
2009-04-13 22:27:00,1.6313,1.63145,1.6304,1.6304,32800000.0
2009-04-13 22:28:00,1.6304,1.63065,1.63025,1.6305,59800000.0
2009-04-13 22:29:00,1.63045,1.6308,1.63005,1.63005,67800000.0
2009-04-13 22:30:00,1.6302,1.63055,1.6301,1.63025,95000000.0
2009-04-13 22:31:00,1.6302,1.63075,1.63,1.6306,113800000.0
2009-04-13 22:32:00,1.63075,1.6308,1.6302,1.6308,38800000.0
2009-04-13 22:33:00,1.63045,1.63055,1.63045,1.63055,4800000.0
2009-04-13 22:34:00,1.6304,1.63085,1.6304,1.63065,31000000.0
2009-04-13 22:35:00,1.63065,1.63075,1.63065,1.63065,11600000.0
2009-04-13 22:36:00,1.63065,1.6307,1.63065,1.6307,2800000.0
2009-04-13 22:37:00,1.6307,1.63085,1.6307,1.63085,4400000.0
2009-04-13 22:38:00,1.63095,1.63095,1.6307,1.63075,25200000.0
2009-04-13 22:39:00,1.63075,1.63075,1.63055,1.63055,3600000.0
2009-04-13 22:40:00,1.6306,1.6306,1.63005,1.63025,43200000.0
2009-04-13 22:41:00,1.6302,1.631,1.63015,1.63075,35600000.0
2009-04-13 22:42:00,1.63085,1.63085,1.63015,1.63025,19400000.0
2009-04-13 22:43:00,1.63035,1.63035,1.6301,1.6301,30200000.0
2009-04-13 22:44:00,1.6301,1.6301,1.6297,1.6297,22600000.0
2009-04-13 22:45:00,1.62955,1.6296,1.62935,1.62955,43800000.0
2009-04-13 22:46:00,1.62945,1.6295,1.6293,1.6294,45600000.0
2009-04-13 22:47:00,1.6294,1.63015,1.62935,1.63005,20000000.0
2009-04-13 22:48:00,1.6301,1.6301,1.62965,1.63,27200000.0
2009-04-13 22:49:00,1.63,1.6306,1.63,1.6306,33800000.0
2009-04-13 22:50:00,1.6305,1.6306,1.63025,1.63045,37000000.0
2009-04-13 22:51:00,1.63045,1.6305,1.63035,1.63045,28400000.0
2009-04-13 22:52:00,1.63045,1.6309,1.6304,1.6307,61200000.0
2009-04-13 22:53:00,1.6307,1.6308,1.6306,1.6306,25400000.0
2009-04-13 22:54:00,1.63075,1.6312,1.63025,1.6306,39400000.0
2009-04-13 22:55:00,1.6307,1.63115,1.6306,1.63095,23200000.0
2009-04-13 22:56:00,1.6309,1.63135,1.63075,1.63115,11200000.0
2009-04-13 22:57:00,1.63115,1.63125,1.63095,1.63095,5600000.0
2009-04-13 22:58:00,1.63085,1.63095,1.6305,1.6305,25000000.0
2009-04-13 22:59:00,1.6305,1.63075,1.63025,1.63025,25800000.0
2009-04-13 23:00:00,1.62977,1.62996,1.62965,1.62996,3200000.0
2009-04-13 23:01:00,1.6299,1.62995,1.6299,1.62995,3200000.0
2009-04-13 23:02:00,1.6299,1.62995,1.62985,1.62995,22600000.0
2009-04-13 23:03:00,1.6299,1.63025,1.6298,1.63,32000000.0
2009-04-13 23:04:00,1.6302,1.63055,1.6301,1.6303,60800000.0
2009-04-13 23:05:00,1.63045,1.63065,1.63,1.63,40400000.0
2009-04-13 23:06:00,1.6302,1.6302,1.6302,1.6302,3800000.0
2009-04-13 23:07:00,1.63035,1.63035,1.63035,1.63035,1600000.0
2009-04-13 23:08:00,1.6305,1.6308,1.63045,1.6308,14400000.0
2009-04-13 23:09:00,1.6305,1.63065,1.63025,1.6305,22000000.0
2009-04-13 23:10:00,1.63065,1.63065,1.6305,1.6305,12800000.0
2009-04-13 23:11:00,1.63055,1.6306,1.6302,1.63055,27800000.0
2009-04-13 23:12:00,1.63025,1.63045,1.6295,1.6296,44600000.0
2009-04-13 23:13:00,1.6296,1.63,1.62955,1.62995,23800000.0
2009-04-13 23:14:00,1.63,1.63,1.62995,1.62995,6800000.0
2009-04-13 23:15:00,1.63005,1.63005,1.62985,1.62985,22600000.0
2009-04-13 23:16:00,1.62995,1.6301,1.62995,1.63005,35600000.0
2009-04-13 23:17:00,1.63,1.6304,1.6299,1.63025,26800000.0
2009-04-13 23:18:00,1.63035,1.63055,1.62995,1.63045,19200000.0
2009-04-13 23:19:00,1.6302,1.63045,1.6302,1.63045,6400000.0
2009-04-13 23:20:00,1.63055,1.63055,1.6301,1.6302,18000000.0
2009-04-13 23:21:00,1.6301,1.6301,1.6301,1.6301,4800000.0
2009-04-13 23:22:00,1.6296,1.62974,1.6296,1.62974,10000000.0
2009-04-13 23:23:00,1.6301,1.6301,1.6296,1.6298,10000000.0
2009-04-13 23:24:00,1.6297,1.6297,1.62955,1.6296,28600000.0
2009-04-13 23:25:00,1.6296,1.6296,1.62955,1.62955,7800000.0
2009-04-13 23:26:00,1.62955,1.62965,1.62955,1.62965,8200000.0
2009-04-13 23:27:00,1.62965,1.62995,1.62965,1.62995,9800000.0
2009-04-13 23:28:00,1.6299,1.6299,1.6299,1.6299,12000000.0
2009-04-13 23:29:00,1.6299,1.6304,1.62985,1.63015,26400000.0
2009-04-13 23:30:00,1.63035,1.63045,1.63005,1.63015,8800000.0
2009-04-13 23:31:00,1.6302,1.63055,1.62995,1.63025,58400000.0
2009-04-13 23:32:00,1.6302,1.6302,1.6301,1.6301,10800000.0
2009-04-13 23:33:00,1.6297,1.6304,1.6297,1.63025,30000000.0
2009-04-13 23:34:00,1.63025,1.63025,1.6301,1.6301,17200000.0
2009-04-13 23:35:00,1.6301,1.63045,1.63,1.63,32400000.0
2009-04-13 23:36:00,1.63025,1.6307,1.62995,1.62995,23800000.0
2009-04-13 23:37:00,1.6301,1.6303,1.63005,1.6301,30400000.0
2009-04-13 23:38:00,1.6301,1.6301,1.6301,1.6301,3000000.0
2009-04-13 23:39:00,1.63025,1.63025,1.63025,1.63025,1400000.0
2009-04-13 23:40:00,1.63025,1.63025,1.6301,1.6301,10400000.0
2009-04-13 23:41:00,1.63015,1.6302,1.63015,1.6302,2400000.0
2009-04-13 23:42:00,1.6302,1.6302,1.63005,1.63005,4800000.0
2009-04-13 23:43:00,1.6301,1.63025,1.63005,1.63025,19200000.0
2009-04-13 23:44:00,1.63035,1.63035,1.6303,1.63035,7200000.0
2009-04-13 23:45:00,1.63035,1.6305,1.6302,1.63045,18600000.0
2009-04-13 23:46:00,1.6304,1.6309,1.63025,1.63055,23600000.0
2009-04-13 23:47:00,1.63055,1.63055,1.6302,1.6303,7200000.0
2009-04-13 23:48:00,1.6303,1.63065,1.6303,1.63065,23400000.0
2009-04-13 23:49:00,1.6306,1.63075,1.6306,1.63075,2400000.0
2009-04-13 23:50:00,1.6306,1.63075,1.6306,1.63075,2400000.0
2009-04-13 23:51:00,1.6306,1.63075,1.6306,1.63075,6800000.0
2009-04-13 23:52:00,1.63065,1.63075,1.6304,1.6305,9600000.0
2009-04-13 23:53:00,1.63065,1.63075,1.63065,1.63075,9600000.0
2009-04-13 23:54:00,1.6306,1.6307,1.6305,1.6305,6000000.0
2009-04-13 23:55:00,1.6305,1.63055,1.6304,1.63055,28600000.0
2009-04-13 23:56:00,1.63045,1.6308,1.6302,1.63045,75800000.0
2009-04-13 23:57:00,1.6306,1.63085,1.6306,1.63085,39000000.0
2009-04-13 23:58:00,1.63085,1.63085,1.6307,1.63075,50800000.0
2009-04-13 23:59:00,1.63085,1.631,1.63085,1.631,12000000.0
2009-04-14 00:00:00,1.631,1.631,1.63075,1.6309,6800000.0
2009-04-14 00:01:00,1.63075,1.63075,1.6304,1.6304,19400000.0
2009-04-14 00:02:00,1.6304,1.6304,1.63035,1.63035,4200000.0
2009-04-14 00:03:00,1.63035,1.63075,1.6303,1.63075,12600000.0
2009-04-14 00:04:00,1.6307,1.6309,1.6304,1.63065,42400000.0
2009-04-14 00:05:00,1.6307,1.63125,1.63065,1.63125,83400000.0
2009-04-14 00:06:00,1.6312,1.6313,1.63095,1.63115,42000000.0
2009-04-14 00:07:00,1.6311,1.6311,1.63105,1.63105,2800000.0
2009-04-14 00:08:00,1.63105,1.63105,1.63105,1.63105,2800000.0
2009-04-14 00:09:00,1.63088,1.63088,1.63078,1.6308,11400000.0
2009-04-14 00:10:00,1.63105,1.63105,1.6308,1.63095,11400000.0
2009-04-14 00:11:00,1.6309,1.6309,1.63075,1.63075,13800000.0
2009-04-14 00:12:00,1.6308,1.63085,1.6308,1.63085,13200000.0
2009-04-14 00:13:00,1.63085,1.63085,1.63085,1.63085,4000000.0
2009-04-14 00:14:00,1.6308,1.6308,1.6308,1.6308,2600000.0
2009-04-14 00:15:00,1.63085,1.63085,1.63045,1.63055,22200000.0
2009-04-14 00:16:00,1.63075,1.6308,1.6307,1.63075,29400000.0
2009-04-14 00:17:00,1.63065,1.63065,1.6304,1.6306,26200000.0
2009-04-14 00:18:00,1.63055,1.63055,1.63035,1.63045,38800000.0
2009-04-14 00:19:00,1.6304,1.63045,1.6304,1.63045,9200000.0
2009-04-14 00:20:00,1.63045,1.63045,1.63035,1.63045,28000000.0
2009-04-14 00:21:00,1.63045,1.63055,1.63045,1.63055,5400000.0
2009-04-14 00:22:00,1.6306,1.6306,1.63055,1.63055,6800000.0
2009-04-14 00:23:00,1.6305,1.6306,1.6305,1.6306,5400000.0
2009-04-14 00:24:00,1.63055,1.63065,1.63055,1.6306,19800000.0
2009-04-14 00:25:00,1.6306,1.63065,1.6306,1.63065,4000000.0
2009-04-14 00:26:00,1.6307,1.63085,1.6306,1.63065,68600000.0
2009-04-14 00:27:00,1.6307,1.6309,1.6307,1.6309,31400000.0
2009-04-14 00:28:00,1.6309,1.63095,1.63085,1.6309,13000000.0
2009-04-14 00:29:00,1.63095,1.63095,1.6308,1.63095,12200000.0
2009-04-14 00:30:00,1.6306,1.63068,1.63052,1.63054,19800000.0
2009-04-14 00:31:00,1.63105,1.63115,1.6309,1.631,19800000.0
2009-04-14 00:32:00,1.63095,1.631,1.63095,1.631,2800000.0
2009-04-14 00:33:00,1.63105,1.63125,1.63105,1.63115,17000000.0
2009-04-14 00:34:00,1.6314,1.63145,1.6306,1.63105,54200000.0
2009-04-14 00:35:00,1.63067,1.63078,1.6305,1.6305,41800000.0
2009-04-14 00:36:00,1.6312,1.6312,1.6308,1.63095,41800000.0
2009-04-14 00:37:00,1.6309,1.63105,1.6309,1.63095,6200000.0
2009-04-14 00:38:00,1.6308,1.6309,1.63065,1.6308,34200000.0
2009-04-14 00:39:00,1.63075,1.6308,1.63015,1.63015,65400000.0
2009-04-14 00:40:00,1.63025,1.6308,1.63025,1.6307,60000000.0
2009-04-14 00:41:00,1.63085,1.6311,1.6306,1.63075,62000000.0
2009-04-14 00:42:00,1.63085,1.63145,1.63085,1.63115,37400000.0
2009-04-14 00:43:00,1.6312,1.63155,1.63115,1.6315,31400000.0
2009-04-14 00:44:00,1.63145,1.6315,1.6311,1.6311,36000000.0
2009-04-14 00:45:00,1.6311,1.6312,1.6311,1.6312,20400000.0
2009-04-14 00:46:00,1.6312,1.6312,1.6312,1.6312,3600000.0
2009-04-14 00:47:00,1.6312,1.6313,1.6312,1.6313,13200000.0
2009-04-14 00:48:00,1.6314,1.6314,1.6314,1.6314,1400000.0
2009-04-14 00:49:00,1.6314,1.63145,1.63095,1.631,29600000.0
2009-04-14 00:50:00,1.631,1.63135,1.6309,1.63135,79000000.0
2009-04-14 00:51:00,1.6314,1.63155,1.6314,1.6314,20800000.0
2009-04-14 00:52:00,1.6314,1.6316,1.63135,1.6316,30200000.0
2009-04-14 00:53:00,1.6316,1.63185,1.63115,1.63125,62600000.0
2009-04-14 00:54:00,1.63125,1.63165,1.63125,1.6316,20600000.0
2009-04-14 00:55:00,1.6316,1.63175,1.6316,1.63175,4200000.0
2009-04-14 00:56:00,1.6317,1.6317,1.6317,1.6317,4400000.0
2009-04-14 00:57:00,1.63165,1.63205,1.63165,1.63185,36800000.0
2009-04-14 00:58:00,1.6318,1.6318,1.63075,1.6313,68400000.0
2009-04-14 00:59:00,1.63125,1.6316,1.63115,1.6312,60000000.0
2009-04-14 01:00:00,1.63115,1.63215,1.63115,1.6321,61500000.0
2009-04-14 01:01:00,1.63205,1.63205,1.63155,1.63155,59900000.0
2009-04-14 01:02:00,1.6315,1.6315,1.6313,1.6313,29200000.0
2009-04-14 01:03:00,1.6314,1.6314,1.63045,1.6309,49600000.0
2009-04-14 01:04:00,1.63085,1.63085,1.63075,1.63085,7800000.0
2009-04-14 01:05:00,1.63085,1.6309,1.6306,1.6307,69800000.0
2009-04-14 01:06:00,1.63065,1.63075,1.63005,1.63045,66200000.0
2009-04-14 01:07:00,1.6304,1.63045,1.63035,1.6304,20200000.0
2009-04-14 01:08:00,1.63035,1.63045,1.63025,1.6304,44000000.0
2009-04-14 01:09:00,1.6304,1.63045,1.63025,1.63035,59600000.0
2009-04-14 01:10:00,1.6304,1.6308,1.63025,1.63065,97000000.0
2009-04-14 01:11:00,1.6306,1.6307,1.6306,1.63065,28800000.0
2009-04-14 01:12:00,1.6308,1.6308,1.63065,1.63065,18400000.0
2009-04-14 01:13:00,1.63065,1.63075,1.63035,1.6304,25400000.0
2009-04-14 01:14:00,1.63035,1.63065,1.6303,1.6303,31400000.0
2009-04-14 01:15:00,1.63045,1.63055,1.63045,1.63055,2800000.0
2009-04-14 01:16:00,1.6305,1.6306,1.6302,1.6302,81400000.0
2009-04-14 01:17:00,1.63015,1.63025,1.62985,1.6299,103400000.0
2009-04-14 01:18:00,1.62995,1.63015,1.6298,1.63,121800000.0
2009-04-14 01:19:00,1.62995,1.63035,1.62855,1.63025,131600000.0
2009-04-14 01:20:00,1.6303,1.63035,1.63025,1.6303,22400000.0
2009-04-14 01:21:00,1.63015,1.6305,1.63005,1.63005,75800000.0
2009-04-14 01:22:00,1.62995,1.63005,1.6298,1.63005,45800000.0
2009-04-14 01:23:00,1.63,1.63085,1.63,1.63085,75000000.0
2009-04-14 01:24:00,1.63085,1.6309,1.63085,1.63085,9800000.0
2009-04-14 01:25:00,1.6309,1.6309,1.63005,1.6304,53400000.0
2009-04-14 01:26:00,1.6304,1.63075,1.6299,1.63005,57400000.0
2009-04-14 01:27:00,1.6302,1.6306,1.62995,1.62995,88800000.0
2009-04-14 01:28:00,1.6298,1.63075,1.6298,1.63065,39200000.0
2009-04-14 01:29:00,1.6303,1.63065,1.6302,1.63065,17200000.0
2009-04-14 01:30:00,1.6308,1.631,1.6301,1.6303,61600000.0
2009-04-14 01:31:00,1.6304,1.63065,1.63015,1.6305,67600000.0
2009-04-14 01:32:00,1.6305,1.6305,1.6298,1.63025,100800000.0
2009-04-14 01:33:00,1.63025,1.63065,1.63015,1.6306,40800000.0
2009-04-14 01:34:00,1.63065,1.63065,1.63025,1.6303,29400000.0
2009-04-14 01:35:00,1.6303,1.63105,1.6302,1.63065,73200000.0
2009-04-14 01:36:00,1.6307,1.63085,1.6305,1.6308,49000000.0
2009-04-14 01:37:00,1.63085,1.63085,1.6303,1.6304,15600000.0
2009-04-14 01:38:00,1.6303,1.63045,1.63015,1.63045,29600000.0
2009-04-14 01:39:00,1.6305,1.6305,1.6299,1.63,30600000.0
2009-04-14 01:40:00,1.62995,1.6301,1.62995,1.6301,22400000.0
2009-04-14 01:41:00,1.63005,1.63005,1.63005,1.63005,1400000.0
2009-04-14 01:42:00,1.6299,1.6301,1.6299,1.63,12600000.0
2009-04-14 01:43:00,1.63,1.6301,1.62995,1.6301,23600000.0
2009-04-14 01:44:00,1.63025,1.63045,1.6299,1.63025,67400000.0
2009-04-14 01:45:00,1.6303,1.63055,1.63005,1.6305,85800000.0
2009-04-14 01:46:00,1.6306,1.6307,1.62995,1.63025,114400000.0
2009-04-14 01:47:00,1.63015,1.6305,1.63,1.63005,145400000.0
2009-04-14 01:48:00,1.63005,1.63005,1.63005,1.63005,51200000.0
2009-04-14 01:49:00,1.63005,1.63005,1.63005,1.63005,22400000.0
2009-04-14 01:50:00,1.63005,1.63005,1.6291,1.63005,50700000.0
2009-04-14 01:51:00,1.63005,1.63015,1.62995,1.63005,167400000.0
2009-04-14 01:52:00,1.63005,1.63005,1.63005,1.63005,28800000.0
2009-04-14 01:53:00,1.63005,1.63005,1.62915,1.63005,47100000.0
2009-04-14 01:54:00,1.63005,1.63005,1.63005,1.63005,41600000.0
2009-04-14 01:55:00,1.63005,1.6304,1.63,1.63015,65000000.0
2009-04-14 01:56:00,1.63015,1.63015,1.63005,1.63005,25200000.0
2009-04-14 01:57:00,1.62995,1.63005,1.62995,1.63005,57200000.0
2009-04-14 01:58:00,1.63005,1.6303,1.62995,1.6303,91600000.0
2009-04-14 01:59:00,1.6303,1.6306,1.62995,1.6301,16000000.0
2009-04-14 02:00:00,1.63005,1.63005,1.62885,1.63005,185400000.0
2009-04-14 02:01:00,1.63005,1.63045,1.62995,1.6301,181600000.0
2009-04-14 02:02:00,1.63005,1.63015,1.63005,1.63005,58200000.0
2009-04-14 02:03:00,1.63005,1.63065,1.62995,1.63005,92400000.0
2009-04-14 02:04:00,1.63005,1.6301,1.6289,1.6291,125900000.0
2009-04-14 02:05:00,1.6288,1.62995,1.6287,1.6293,98200000.0
2009-04-14 02:06:00,1.6294,1.6295,1.6291,1.6292,68800000.0
2009-04-14 02:07:00,1.6291,1.63045,1.6291,1.62975,89200000.0
2009-04-14 02:08:00,1.62975,1.63005,1.6287,1.63005,92200000.0
2009-04-14 02:09:00,1.63005,1.63005,1.6296,1.6299,75600000.0
2009-04-14 02:10:00,1.62985,1.63,1.62975,1.6298,21200000.0
2009-04-14 02:11:00,1.62975,1.6299,1.6294,1.6296,59600000.0
2009-04-14 02:12:00,1.62965,1.6299,1.6294,1.62955,89400000.0
2009-04-14 02:13:00,1.6295,1.62985,1.62865,1.62985,145200000.0
2009-04-14 02:14:00,1.62985,1.6304,1.62965,1.62985,161600000.0
2009-04-14 02:15:00,1.63015,1.63015,1.62975,1.62985,75800000.0
2009-04-14 02:16:00,1.62985,1.62985,1.6286,1.62985,139500000.0
2009-04-14 02:17:00,1.62985,1.6299,1.62985,1.62985,145000000.0
2009-04-14 02:18:00,1.62985,1.6302,1.62975,1.6299,176600000.0
2009-04-14 02:19:00,1.62995,1.6302,1.62985,1.62985,156800000.0
2009-04-14 02:20:00,1.62985,1.6306,1.6298,1.62985,161800000.0
2009-04-14 02:21:00,1.62985,1.63075,1.62975,1.63075,81800000.0
2009-04-14 02:22:00,1.6309,1.63135,1.63045,1.63055,51800000.0
2009-04-14 02:23:00,1.63055,1.63075,1.6297,1.63005,145000000.0
2009-04-14 02:24:00,1.63005,1.63005,1.62985,1.62985,74200000.0
2009-04-14 02:25:00,1.62975,1.6299,1.62975,1.62985,80800000.0
2009-04-14 02:26:00,1.62985,1.63045,1.6297,1.63045,143600000.0
2009-04-14 02:27:00,1.63045,1.63045,1.63015,1.6302,84200000.0
2009-04-14 02:28:00,1.63015,1.6302,1.6298,1.62985,63400000.0
2009-04-14 02:29:00,1.62985,1.63,1.62975,1.6299,170800000.0
2009-04-14 02:30:00,1.6299,1.63075,1.6297,1.62985,138800000.0
2009-04-14 02:31:00,1.62985,1.6299,1.62985,1.62985,82800000.0
2009-04-14 02:32:00,1.62985,1.6306,1.62975,1.63045,88200000.0
2009-04-14 02:33:00,1.6306,1.63065,1.63015,1.63015,62200000.0
2009-04-14 02:34:00,1.63025,1.63035,1.62975,1.63025,72600000.0
2009-04-14 02:35:00,1.6303,1.6303,1.62985,1.62985,125000000.0
2009-04-14 02:36:00,1.62985,1.62985,1.62985,1.62985,89600000.0
2009-04-14 02:37:00,1.62985,1.62985,1.6286,1.62985,68700000.0
2009-04-14 02:38:00,1.62985,1.62985,1.6285,1.6288,63700000.0
2009-04-14 02:39:00,1.62885,1.6293,1.62805,1.62875,104600000.0
2009-04-14 02:40:00,1.62875,1.6293,1.62875,1.629,57400000.0
2009-04-14 02:41:00,1.629,1.6295,1.6289,1.62945,72800000.0
2009-04-14 02:42:00,1.62945,1.62945,1.629,1.62915,75400000.0
2009-04-14 02:43:00,1.629,1.6296,1.62895,1.62895,79200000.0
2009-04-14 02:44:00,1.6291,1.6297,1.62905,1.62905,79000000.0
2009-04-14 02:45:00,1.62905,1.62955,1.62885,1.6291,90800000.0
2009-04-14 02:46:00,1.62915,1.6293,1.6286,1.6291,49800000.0
2009-04-14 02:47:00,1.6291,1.62925,1.6286,1.62875,57800000.0
2009-04-14 02:48:00,1.6288,1.6289,1.6285,1.6286,60400000.0
2009-04-14 02:49:00,1.62855,1.6287,1.6285,1.62865,29000000.0
2009-04-14 02:50:00,1.6286,1.62865,1.62855,1.62865,14600000.0
2009-04-14 02:51:00,1.6286,1.6286,1.6279,1.6281,73400000.0
2009-04-14 02:52:00,1.6281,1.6285,1.6281,1.6284,36000000.0
2009-04-14 02:53:00,1.62835,1.6286,1.62825,1.62835,67200000.0
2009-04-14 02:54:00,1.6283,1.6287,1.6283,1.62855,90800000.0
2009-04-14 02:55:00,1.6285,1.62865,1.6274,1.6278,153800000.0
2009-04-14 02:56:00,1.62765,1.62785,1.62725,1.62785,131600000.0
2009-04-14 02:57:00,1.62785,1.62845,1.62775,1.62845,120800000.0
2009-04-14 02:58:00,1.62855,1.62895,1.62845,1.62895,30000000.0
2009-04-14 02:59:00,1.6289,1.62915,1.62885,1.6291,43000000.0
2009-04-14 03:00:00,1.62905,1.62905,1.6283,1.6284,40800000.0
2009-04-14 03:01:00,1.6283,1.62885,1.6282,1.62865,46800000.0
2009-04-14 03:02:00,1.6286,1.6289,1.6286,1.6288,24200000.0
2009-04-14 03:03:00,1.6287,1.62935,1.6287,1.62915,44400000.0
2009-04-14 03:04:00,1.6293,1.6293,1.6288,1.6289,21800000.0
2009-04-14 03:05:00,1.629,1.62915,1.629,1.6291,4200000.0
2009-04-14 03:06:00,1.629,1.6293,1.629,1.6293,14000000.0
2009-04-14 03:07:00,1.62935,1.6296,1.62915,1.62915,38800000.0
2009-04-14 03:08:00,1.6292,1.62935,1.6292,1.6293,15600000.0
2009-04-14 03:09:00,1.62945,1.62985,1.62935,1.6297,30600000.0
2009-04-14 03:10:00,1.6298,1.62985,1.62915,1.6292,28600000.0
2009-04-14 03:11:00,1.6293,1.62945,1.6291,1.62925,22600000.0
2009-04-14 03:12:00,1.6292,1.62925,1.6291,1.62925,34600000.0
2009-04-14 03:13:00,1.6292,1.6292,1.6287,1.6287,24600000.0
2009-04-14 03:14:00,1.62875,1.6289,1.62865,1.62885,25800000.0
2009-04-14 03:15:00,1.62875,1.6288,1.6286,1.6287,13200000.0
2009-04-14 03:16:00,1.62875,1.62935,1.62875,1.62935,35800000.0
2009-04-14 03:17:00,1.6294,1.62975,1.6293,1.62975,34400000.0
2009-04-14 03:18:00,1.6297,1.6298,1.62945,1.62975,45200000.0
2009-04-14 03:19:00,1.62965,1.6298,1.62935,1.6295,30200000.0
2009-04-14 03:20:00,1.62945,1.6297,1.629,1.6297,36800000.0
2009-04-14 03:21:00,1.6297,1.6297,1.62885,1.6293,67800000.0
2009-04-14 03:22:00,1.62945,1.62945,1.6292,1.6292,14800000.0
2009-04-14 03:23:00,1.62935,1.6295,1.62875,1.6289,59800000.0
2009-04-14 03:24:00,1.6288,1.62895,1.6287,1.62885,42400000.0
2009-04-14 03:25:00,1.6288,1.6291,1.6284,1.62905,73400000.0
2009-04-14 03:26:00,1.62905,1.62985,1.62905,1.62965,61400000.0
2009-04-14 03:27:00,1.62965,1.62965,1.6288,1.6294,55200000.0
2009-04-14 03:28:00,1.62935,1.6299,1.62935,1.6296,66000000.0
2009-04-14 03:29:00,1.6296,1.63025,1.62955,1.6302,31800000.0
2009-04-14 03:30:00,1.63015,1.63015,1.62935,1.62945,77400000.0
2009-04-14 03:31:00,1.6294,1.6294,1.629,1.62925,59200000.0
2009-04-14 03:32:00,1.62935,1.62935,1.62885,1.62905,72800000.0
2009-04-14 03:33:00,1.62905,1.6298,1.62905,1.62935,86000000.0
2009-04-14 03:34:00,1.62935,1.62965,1.6291,1.6292,56000000.0
2009-04-14 03:35:00,1.62925,1.62965,1.62895,1.6294,131600000.0
2009-04-14 03:36:00,1.62925,1.6298,1.6291,1.6297,59200000.0
2009-04-14 03:37:00,1.62965,1.62995,1.62955,1.62995,28400000.0
2009-04-14 03:38:00,1.62985,1.62995,1.62925,1.62925,42800000.0
2009-04-14 03:39:00,1.62915,1.62925,1.62885,1.6289,50800000.0
2009-04-14 03:40:00,1.62885,1.62885,1.62855,1.62865,46800000.0
2009-04-14 03:41:00,1.6286,1.6286,1.628,1.62845,78200000.0
2009-04-14 03:42:00,1.6283,1.6287,1.6282,1.62835,51200000.0
2009-04-14 03:43:00,1.6283,1.62835,1.62795,1.62825,40800000.0
2009-04-14 03:44:00,1.6282,1.6285,1.6281,1.6283,67000000.0
2009-04-14 03:45:00,1.6284,1.6287,1.62825,1.62825,45600000.0
2009-04-14 03:46:00,1.6284,1.6286,1.62825,1.62845,32600000.0
2009-04-14 03:47:00,1.6286,1.6287,1.62825,1.6284,123200000.0
2009-04-14 03:48:00,1.6285,1.6289,1.62845,1.6289,39200000.0
2009-04-14 03:49:00,1.6288,1.629,1.6282,1.62835,78600000.0
2009-04-14 03:50:00,1.62835,1.62835,1.62785,1.62795,58200000.0
2009-04-14 03:51:00,1.62785,1.62815,1.6277,1.628,48000000.0
2009-04-14 03:52:00,1.62805,1.6282,1.62785,1.6279,33800000.0
2009-04-14 03:53:00,1.6279,1.6283,1.6275,1.62775,54400000.0
2009-04-14 03:54:00,1.62765,1.6278,1.6272,1.6275,119000000.0
2009-04-14 03:55:00,1.62755,1.62825,1.62755,1.62795,43200000.0
2009-04-14 03:56:00,1.6278,1.6281,1.6278,1.628,36600000.0
2009-04-14 03:57:00,1.6281,1.62915,1.62805,1.629,91400000.0
2009-04-14 03:58:00,1.62895,1.6291,1.6285,1.62875,74800000.0
2009-04-14 03:59:00,1.6287,1.62875,1.6282,1.6282,37800000.0
2009-04-14 04:00:00,1.62825,1.62825,1.6278,1.62795,67800000.0
2009-04-14 04:01:00,1.62785,1.6283,1.62775,1.6282,72600000.0
2009-04-14 04:02:00,1.62815,1.629,1.62805,1.629,62800000.0
2009-04-14 04:03:00,1.62895,1.629,1.6288,1.62885,46200000.0
2009-04-14 04:04:00,1.629,1.62925,1.62825,1.62895,69600000.0
2009-04-14 04:05:00,1.6291,1.6296,1.6285,1.62935,60600000.0
2009-04-14 04:06:00,1.62935,1.62935,1.6287,1.62875,26600000.0
2009-04-14 04:07:00,1.62905,1.6292,1.62865,1.62865,25800000.0
2009-04-14 04:08:00,1.6288,1.62895,1.6282,1.6283,58400000.0
2009-04-14 04:09:00,1.6284,1.6284,1.62825,1.62835,17000000.0
2009-04-14 04:10:00,1.6283,1.6286,1.6283,1.62845,29000000.0
2009-04-14 04:11:00,1.6285,1.62895,1.62825,1.6283,31800000.0
2009-04-14 04:12:00,1.6284,1.6284,1.628,1.628,29000000.0
2009-04-14 04:13:00,1.6281,1.6281,1.6278,1.6279,50400000.0
2009-04-14 04:14:00,1.62795,1.62795,1.62755,1.6278,49800000.0
2009-04-14 04:15:00,1.62795,1.62815,1.62755,1.6278,93400000.0
2009-04-14 04:16:00,1.6278,1.62815,1.62775,1.6281,71000000.0
2009-04-14 04:17:00,1.62815,1.6285,1.6279,1.62835,39400000.0
2009-04-14 04:18:00,1.62855,1.62855,1.6278,1.62845,43200000.0
2009-04-14 04:19:00,1.6285,1.6285,1.62835,1.62845,21000000.0
2009-04-14 04:20:00,1.62845,1.6285,1.6282,1.6282,22400000.0
2009-04-14 04:21:00,1.62795,1.628,1.62775,1.62775,10000000.0
2009-04-14 04:22:00,1.62785,1.62805,1.62785,1.628,8400000.0
2009-04-14 04:23:00,1.62795,1.6283,1.62795,1.62825,18200000.0
2009-04-14 04:24:00,1.6282,1.6283,1.62785,1.628,39200000.0
2009-04-14 04:25:00,1.6279,1.6279,1.62755,1.6276,18200000.0
2009-04-14 04:26:00,1.62765,1.62765,1.62725,1.62725,56600000.0
2009-04-14 04:27:00,1.62725,1.62775,1.6268,1.6269,93000000.0
2009-04-14 04:28:00,1.6268,1.62715,1.62675,1.62715,39000000.0
2009-04-14 04:29:00,1.62725,1.62775,1.62715,1.62765,91800000.0
2009-04-14 04:30:00,1.6275,1.6275,1.6268,1.627,22800000.0
2009-04-14 04:31:00,1.6271,1.62715,1.6269,1.62695,27400000.0
2009-04-14 04:32:00,1.62705,1.62745,1.62695,1.62725,57000000.0
2009-04-14 04:33:00,1.62725,1.62765,1.62725,1.6275,30200000.0
2009-04-14 04:34:00,1.62765,1.62785,1.6273,1.62785,66800000.0
2009-04-14 04:35:00,1.6279,1.62795,1.6276,1.6276,25400000.0
2009-04-14 04:36:00,1.62765,1.62795,1.6273,1.62765,89400000.0
2009-04-14 04:37:00,1.6277,1.62775,1.6275,1.62775,11400000.0
2009-04-14 04:38:00,1.62805,1.6285,1.6275,1.62845,52800000.0
2009-04-14 04:39:00,1.62845,1.62865,1.6284,1.6285,12800000.0
2009-04-14 04:40:00,1.6284,1.62885,1.6282,1.62885,50400000.0
2009-04-14 04:41:00,1.6291,1.6292,1.62905,1.6292,8400000.0
2009-04-14 04:42:00,1.6292,1.62935,1.62915,1.6293,18200000.0
2009-04-14 04:43:00,1.62915,1.6293,1.6287,1.6293,72200000.0
2009-04-14 04:44:00,1.6294,1.62985,1.62915,1.62915,53200000.0
2009-04-14 04:45:00,1.62935,1.6297,1.62935,1.62955,30000000.0
2009-04-14 04:46:00,1.62965,1.6298,1.6294,1.6294,20000000.0
2009-04-14 04:47:00,1.62945,1.62955,1.6293,1.6295,27000000.0
2009-04-14 04:48:00,1.6296,1.6299,1.6294,1.62975,59600000.0
2009-04-14 04:49:00,1.62975,1.62975,1.6288,1.62895,53600000.0
2009-04-14 04:50:00,1.629,1.62955,1.6286,1.6286,52000000.0
2009-04-14 04:51:00,1.62865,1.6294,1.62865,1.62925,61800000.0
2009-04-14 04:52:00,1.6291,1.6291,1.62885,1.62885,8800000.0
2009-04-14 04:53:00,1.629,1.6293,1.629,1.6293,11200000.0
2009-04-14 04:54:00,1.6293,1.6293,1.6292,1.6292,11400000.0
2009-04-14 04:55:00,1.6292,1.6292,1.6292,1.6292,2800000.0
2009-04-14 04:56:00,1.62909,1.6291,1.62905,1.62905,9400000.0
2009-04-14 04:57:00,1.6292,1.62945,1.62915,1.62945,9400000.0
2009-04-14 04:58:00,1.6294,1.62945,1.6294,1.6294,5600000.0
2009-04-14 04:59:00,1.6294,1.62945,1.6293,1.62935,22400000.0
2009-04-14 05:00:00,1.6293,1.6295,1.62925,1.62925,17200000.0
2009-04-14 05:01:00,1.6294,1.6297,1.629,1.6294,104400000.0
2009-04-14 05:02:00,1.62945,1.62945,1.6293,1.62935,11400000.0
2009-04-14 05:03:00,1.62925,1.62925,1.629,1.629,10400000.0
2009-04-14 05:04:00,1.62885,1.62885,1.6282,1.62845,19000000.0
2009-04-14 05:05:00,1.6284,1.6285,1.6279,1.6281,30400000.0
2009-04-14 05:06:00,1.6282,1.62835,1.6282,1.62835,4200000.0
2009-04-14 05:07:00,1.62825,1.62835,1.628,1.6281,22800000.0
2009-04-14 05:08:00,1.6282,1.6282,1.6279,1.6281,21600000.0
2009-04-14 05:09:00,1.6282,1.62825,1.62815,1.62815,11200000.0
2009-04-14 05:10:00,1.6282,1.6282,1.62795,1.62795,12800000.0
2009-04-14 05:11:00,1.62795,1.62795,1.62745,1.6276,51200000.0
2009-04-14 05:12:00,1.6277,1.62825,1.6277,1.6281,39200000.0
2009-04-14 05:13:00,1.62815,1.6284,1.62765,1.62775,41400000.0
2009-04-14 05:14:00,1.62775,1.6291,1.62775,1.62905,99000000.0
2009-04-14 05:15:00,1.6289,1.6291,1.6279,1.6281,104800000.0
2009-04-14 05:16:00,1.62805,1.62855,1.628,1.62825,129400000.0
2009-04-14 05:17:00,1.6284,1.6284,1.62795,1.6282,55200000.0
2009-04-14 05:18:00,1.6283,1.6284,1.6283,1.6283,54400000.0
2009-04-14 05:19:00,1.62825,1.62825,1.6275,1.62795,62000000.0
2009-04-14 05:20:00,1.62805,1.62805,1.62795,1.62795,7000000.0
2009-04-14 05:21:00,1.62766,1.62766,1.62765,1.62765,25200000.0
2009-04-14 05:22:00,1.6281,1.62855,1.6281,1.62855,25200000.0
2009-04-14 05:23:00,1.62845,1.62845,1.6278,1.628,66400000.0
2009-04-14 05:24:00,1.62805,1.62825,1.62805,1.6281,41400000.0
2009-04-14 05:25:00,1.62815,1.6282,1.62805,1.6282,25000000.0
2009-04-14 05:26:00,1.6281,1.62815,1.6279,1.6281,28800000.0
2009-04-14 05:27:00,1.62805,1.62805,1.6278,1.6279,25000000.0
2009-04-14 05:28:00,1.62785,1.6281,1.62735,1.62785,97400000.0
2009-04-14 05:29:00,1.6279,1.6279,1.6277,1.6278,16800000.0
2009-04-14 05:30:00,1.6278,1.6278,1.6278,1.6278,7000000.0
2009-04-14 05:31:00,1.6278,1.6278,1.6274,1.6277,28800000.0
2009-04-14 05:32:00,1.6278,1.6278,1.627,1.6277,53400000.0
2009-04-14 05:33:00,1.6277,1.628,1.6277,1.6279,23400000.0
2009-04-14 05:34:00,1.62795,1.62805,1.62735,1.62775,51400000.0
2009-04-14 05:35:00,1.6278,1.62815,1.6278,1.6281,16800000.0
2009-04-14 05:36:00,1.62805,1.62805,1.62665,1.62665,46400000.0
2009-04-14 05:37:00,1.6269,1.6282,1.6268,1.62805,69200000.0
2009-04-14 05:38:00,1.62815,1.6283,1.6278,1.62815,38000000.0
2009-04-14 05:39:00,1.6282,1.6283,1.62785,1.6281,52600000.0
2009-04-14 05:40:00,1.628,1.62815,1.6279,1.62815,31200000.0
2009-04-14 05:41:00,1.6282,1.62825,1.62815,1.62815,11200000.0
2009-04-14 05:42:00,1.6281,1.6281,1.62795,1.62795,34200000.0
2009-04-14 05:43:00,1.62795,1.62795,1.62765,1.6277,36600000.0
2009-04-14 05:44:00,1.6277,1.6277,1.62765,1.6277,4200000.0
2009-04-14 05:45:00,1.6274,1.6274,1.62737,1.62737,20600000.0
2009-04-14 05:46:00,1.6278,1.62835,1.6278,1.62835,20600000.0
2009-04-14 05:47:00,1.62835,1.62845,1.62815,1.62845,46000000.0
2009-04-14 05:48:00,1.6283,1.6284,1.62815,1.6283,29200000.0
2009-04-14 05:49:00,1.6283,1.6283,1.628,1.62815,29200000.0
2009-04-14 05:50:00,1.62805,1.62805,1.62765,1.62775,63600000.0
2009-04-14 05:51:00,1.6278,1.6281,1.6276,1.6281,54200000.0
2009-04-14 05:52:00,1.62805,1.62825,1.6279,1.628,35600000.0
2009-04-14 05:53:00,1.62795,1.62815,1.62795,1.62815,15400000.0
2009-04-14 05:54:00,1.62815,1.6282,1.6275,1.628,33800000.0
2009-04-14 05:55:00,1.6281,1.6281,1.62775,1.628,17600000.0
2009-04-14 05:56:00,1.62785,1.62815,1.62735,1.62815,23600000.0
2009-04-14 05:57:00,1.62805,1.62805,1.6279,1.6279,5600000.0
2009-04-14 05:58:00,1.62795,1.628,1.6278,1.62795,20200000.0
2009-04-14 05:59:00,1.62795,1.6281,1.62795,1.628,35200000.0
2009-04-14 06:00:00,1.6281,1.62825,1.62755,1.62755,21000000.0
2009-04-14 06:01:00,1.62735,1.62735,1.62725,1.62735,10400000.0
2009-04-14 06:02:00,1.62735,1.6277,1.62735,1.6277,10200000.0
2009-04-14 06:03:00,1.62765,1.62765,1.62765,1.62765,1400000.0
2009-04-14 06:04:00,1.62765,1.6278,1.62765,1.6278,15400000.0
2009-04-14 06:05:00,1.6279,1.62825,1.6279,1.62825,10800000.0
2009-04-14 06:06:00,1.62825,1.62835,1.6282,1.62825,32200000.0
2009-04-14 06:07:00,1.62835,1.62835,1.62835,1.62835,1400000.0
2009-04-14 06:08:00,1.62847,1.62847,1.62842,1.62845,2800000.0
2009-04-14 06:09:00,1.6284,1.6284,1.6284,1.6284,2800000.0
2009-04-14 06:10:00,1.62835,1.62835,1.62835,1.62835,1400000.0
2009-04-14 06:11:00,1.6283,1.62885,1.6283,1.62885,20800000.0
2009-04-14 06:12:00,1.62885,1.6297,1.62875,1.6297,39600000.0
2009-04-14 06:13:00,1.62965,1.62965,1.6291,1.6291,28400000.0
2009-04-14 06:14:00,1.62815,1.62885,1.62815,1.6287,51600000.0
2009-04-14 06:15:00,1.6286,1.6288,1.6286,1.6286,19800000.0
2009-04-14 06:16:00,1.6287,1.6288,1.6287,1.6288,8400000.0
2009-04-14 06:17:00,1.62875,1.62875,1.6286,1.6286,5800000.0
2009-04-14 06:18:00,1.62875,1.629,1.62875,1.629,29600000.0
2009-04-14 06:19:00,1.629,1.6293,1.629,1.6291,30800000.0
2009-04-14 06:20:00,1.62915,1.62915,1.62885,1.62885,10000000.0
2009-04-14 06:21:00,1.6288,1.6288,1.6281,1.6281,61200000.0
2009-04-14 06:22:00,1.6281,1.62865,1.6281,1.62865,21000000.0
2009-04-14 06:23:00,1.6287,1.6288,1.62835,1.62855,48400000.0
2009-04-14 06:24:00,1.62865,1.6291,1.62865,1.6289,33800000.0
2009-04-14 06:25:00,1.6288,1.62895,1.6287,1.6288,12600000.0
2009-04-14 06:26:00,1.6288,1.6288,1.6288,1.6288,1400000.0
2009-04-14 06:27:00,1.62895,1.6291,1.62875,1.62875,15800000.0
2009-04-14 06:28:00,1.62887,1.62887,1.62875,1.62875,4200000.0
2009-04-14 06:29:00,1.62885,1.629,1.62875,1.62875,4200000.0
2009-04-14 06:30:00,1.6286,1.6286,1.62815,1.6282,75400000.0
2009-04-14 06:31:00,1.6283,1.62835,1.62765,1.628,75400000.0
2009-04-14 06:32:00,1.628,1.62825,1.628,1.6281,17400000.0
2009-04-14 06:33:00,1.62805,1.6283,1.62805,1.62825,40200000.0
2009-04-14 06:34:00,1.62835,1.62835,1.6281,1.6281,18000000.0
2009-04-14 06:35:00,1.62835,1.62845,1.62805,1.6283,83200000.0
2009-04-14 06:36:00,1.6284,1.6284,1.6279,1.62815,105200000.0
2009-04-14 06:37:00,1.62825,1.62855,1.62795,1.62825,60000000.0
2009-04-14 06:38:00,1.62835,1.6285,1.62825,1.6285,15400000.0
2009-04-14 06:39:00,1.6283,1.62835,1.62765,1.62775,61600000.0
2009-04-14 06:40:00,1.62765,1.6279,1.6276,1.6279,26200000.0
2009-04-14 06:41:00,1.62795,1.62805,1.6279,1.6279,11400000.0
2009-04-14 06:42:00,1.62795,1.62815,1.6279,1.62805,30800000.0
2009-04-14 06:43:00,1.62805,1.62805,1.62795,1.62795,7200000.0
2009-04-14 06:44:00,1.6279,1.6279,1.62785,1.62785,2800000.0
2009-04-14 06:45:00,1.62795,1.6281,1.62795,1.62805,26800000.0
2009-04-14 06:46:00,1.62805,1.62805,1.6276,1.6276,34000000.0
2009-04-14 06:47:00,1.6276,1.6276,1.6273,1.6273,32200000.0
2009-04-14 06:48:00,1.62725,1.62725,1.62695,1.6271,38400000.0
2009-04-14 06:49:00,1.6271,1.62735,1.6265,1.6268,112000000.0
2009-04-14 06:50:00,1.6268,1.6268,1.62645,1.62645,61400000.0
2009-04-14 06:51:00,1.62645,1.6266,1.62555,1.62655,91200000.0
2009-04-14 06:52:00,1.6267,1.62675,1.6259,1.6265,35000000.0
2009-04-14 06:53:00,1.62665,1.62695,1.62665,1.62695,22000000.0
2009-04-14 06:54:00,1.6269,1.62705,1.6264,1.6264,54000000.0
2009-04-14 06:55:00,1.62655,1.62675,1.62655,1.62675,16400000.0
2009-04-14 06:56:00,1.6269,1.627,1.6267,1.62675,46000000.0
2009-04-14 06:57:00,1.62675,1.62705,1.6267,1.62705,24800000.0
2009-04-14 06:58:00,1.627,1.62705,1.6267,1.6267,49800000.0
2009-04-14 06:59:00,1.62675,1.6275,1.6267,1.6273,49400000.0
2009-04-14 07:00:00,1.6273,1.6275,1.62725,1.6275,24000000.0
2009-04-14 07:01:00,1.62775,1.62785,1.62755,1.62785,56400000.0
2009-04-14 07:02:00,1.6278,1.6278,1.6267,1.6268,90600000.0
2009-04-14 07:03:00,1.62695,1.62745,1.62695,1.62725,57000000.0
2009-04-14 07:04:00,1.62735,1.62755,1.62705,1.6273,46800000.0
2009-04-14 07:05:00,1.62725,1.62725,1.62665,1.62665,50800000.0
2009-04-14 07:06:00,1.62665,1.62685,1.62655,1.62675,75600000.0
2009-04-14 07:07:00,1.6268,1.6268,1.62655,1.62675,40000000.0
2009-04-14 07:08:00,1.62665,1.6267,1.62625,1.62645,112600000.0
2009-04-14 07:09:00,1.62645,1.6265,1.6263,1.6265,31200000.0
2009-04-14 07:10:00,1.62665,1.6267,1.62665,1.6267,19800000.0
2009-04-14 07:11:00,1.62665,1.62705,1.62665,1.62705,38000000.0
2009-04-14 07:12:00,1.62705,1.6276,1.62705,1.6276,50400000.0
2009-04-14 07:13:00,1.62765,1.62805,1.62765,1.62805,33600000.0
2009-04-14 07:14:00,1.6281,1.62825,1.6279,1.62805,104400000.0
2009-04-14 07:15:00,1.628,1.628,1.62755,1.6276,56400000.0
2009-04-14 07:16:00,1.6275,1.6277,1.6275,1.62765,31200000.0
2009-04-14 07:17:00,1.62765,1.62765,1.62675,1.62695,84400000.0
2009-04-14 07:18:00,1.627,1.6271,1.62635,1.62635,62800000.0
2009-04-14 07:19:00,1.6264,1.6271,1.62635,1.6271,120800000.0
2009-04-14 07:20:00,1.62655,1.62675,1.62655,1.6267,30000000.0
2009-04-14 07:21:00,1.62675,1.62685,1.62645,1.62655,64600000.0
2009-04-14 07:22:00,1.6265,1.62665,1.6263,1.6263,54000000.0
2009-04-14 07:23:00,1.6264,1.62695,1.6263,1.62695,34800000.0
2009-04-14 07:24:00,1.6269,1.62695,1.6261,1.6261,28400000.0
2009-04-14 07:25:00,1.6263,1.6265,1.62625,1.6265,50800000.0
2009-04-14 07:26:00,1.62655,1.62695,1.6265,1.6265,50200000.0
2009-04-14 07:27:00,1.62655,1.6276,1.62655,1.6275,63800000.0
2009-04-14 07:28:00,1.6275,1.62765,1.6275,1.6275,60000000.0
2009-04-14 07:29:00,1.6275,1.62785,1.62725,1.62755,94400000.0
2009-04-14 07:30:00,1.6276,1.62785,1.62735,1.6275,102400000.0
2009-04-14 07:31:00,1.62745,1.62765,1.6273,1.62735,74400000.0
2009-04-14 07:32:00,1.62725,1.6274,1.62725,1.6274,72400000.0
2009-04-14 07:33:00,1.6275,1.62765,1.6275,1.62765,69200000.0
2009-04-14 07:34:00,1.62765,1.62795,1.6275,1.62795,21600000.0
2009-04-14 07:35:00,1.62795,1.62805,1.6278,1.6278,18000000.0
2009-04-14 07:36:00,1.6278,1.62825,1.62765,1.62785,67800000.0
2009-04-14 07:37:00,1.6278,1.6278,1.6266,1.6269,33600000.0
2009-04-14 07:38:00,1.6269,1.62715,1.62685,1.6269,37200000.0
2009-04-14 07:39:00,1.62705,1.62705,1.62645,1.62655,39200000.0
2009-04-14 07:40:00,1.6265,1.62665,1.6264,1.62645,21600000.0
2009-04-14 07:41:00,1.6265,1.62665,1.6264,1.62645,18000000.0
2009-04-14 07:42:00,1.6266,1.62685,1.6266,1.62685,40000000.0
2009-04-14 07:43:00,1.6268,1.62685,1.6267,1.62685,38000000.0
2009-04-14 07:44:00,1.62685,1.6271,1.62685,1.627,46000000.0
2009-04-14 07:45:00,1.627,1.62705,1.6267,1.62695,92000000.0
2009-04-14 07:46:00,1.6268,1.62695,1.6262,1.62635,93400000.0
2009-04-14 07:47:00,1.62635,1.62645,1.6261,1.62635,64000000.0
2009-04-14 07:48:00,1.62635,1.62675,1.6261,1.62675,115800000.0
2009-04-14 07:49:00,1.62685,1.627,1.62625,1.6264,73600000.0
2009-04-14 07:50:00,1.6265,1.6265,1.62525,1.6259,74400000.0
2009-04-14 07:51:00,1.6259,1.6259,1.6257,1.6259,38000000.0
2009-04-14 07:52:00,1.6259,1.62645,1.6259,1.6261,74000000.0
2009-04-14 07:53:00,1.62615,1.627,1.62565,1.6259,72800000.0
2009-04-14 07:54:00,1.62595,1.6267,1.6259,1.6266,84000000.0
2009-04-14 07:55:00,1.62655,1.62655,1.62605,1.6261,63200000.0
2009-04-14 07:56:00,1.6261,1.6261,1.62605,1.6261,20800000.0
2009-04-14 07:57:00,1.6261,1.6268,1.62605,1.62665,70200000.0
2009-04-14 07:58:00,1.6266,1.6266,1.6256,1.62615,119600000.0
2009-04-14 07:59:00,1.62605,1.6272,1.6259,1.62685,144800000.0
2009-04-14 08:00:00,1.62685,1.6276,1.6265,1.62745,96000000.0
2009-04-14 08:01:00,1.62745,1.6281,1.62695,1.62695,114400000.0
2009-04-14 08:02:00,1.627,1.6276,1.627,1.62755,99600000.0
2009-04-14 08:03:00,1.6276,1.62785,1.6276,1.6278,77600000.0
2009-04-14 08:04:00,1.62775,1.62775,1.6274,1.62755,59200000.0
2009-04-14 08:05:00,1.62755,1.62765,1.62625,1.62675,147400000.0
2009-04-14 08:06:00,1.62675,1.6269,1.62655,1.6267,57400000.0
2009-04-14 08:07:00,1.62665,1.6273,1.62655,1.62715,81200000.0
2009-04-14 08:08:00,1.62725,1.62755,1.6269,1.6269,100400000.0
2009-04-14 08:09:00,1.6269,1.6269,1.6264,1.6264,101400000.0
2009-04-14 08:10:00,1.6264,1.6264,1.6256,1.6261,170800000.0
2009-04-14 08:11:00,1.62605,1.6273,1.62605,1.62725,62800000.0
2009-04-14 08:12:00,1.62725,1.6275,1.6266,1.62665,104200000.0
2009-04-14 08:13:00,1.6266,1.6268,1.6264,1.6267,174200000.0
2009-04-14 08:14:00,1.6267,1.627,1.62645,1.62695,59400000.0
2009-04-14 08:15:00,1.62695,1.6272,1.62635,1.62675,106400000.0
2009-04-14 08:16:00,1.6267,1.6267,1.62505,1.6252,187000000.0
2009-04-14 08:17:00,1.6253,1.6261,1.6252,1.6261,187600000.0
2009-04-14 08:18:00,1.6261,1.62635,1.6255,1.62595,213200000.0
2009-04-14 08:19:00,1.6259,1.62615,1.6252,1.62615,150800000.0
2009-04-14 08:20:00,1.6262,1.6269,1.62565,1.6269,195600000.0
2009-04-14 08:21:00,1.6271,1.6276,1.6268,1.6271,237400000.0
2009-04-14 08:22:00,1.6271,1.62795,1.62705,1.6274,199800000.0
2009-04-14 08:23:00,1.6274,1.6277,1.627,1.6273,214800000.0
2009-04-14 08:24:00,1.6273,1.6276,1.62635,1.62695,284400000.0
2009-04-14 08:25:00,1.6268,1.62735,1.62585,1.6273,199000000.0
2009-04-14 08:26:00,1.6273,1.62835,1.62715,1.62795,143400000.0
2009-04-14 08:27:00,1.62805,1.6281,1.62695,1.62715,114200000.0
2009-04-14 08:28:00,1.6272,1.628,1.6271,1.6277,129000000.0
2009-04-14 08:29:00,1.62775,1.62835,1.6272,1.62765,189600000.0
2009-04-14 08:30:00,1.62765,1.62815,1.62705,1.62705,167800000.0
2009-04-14 08:31:00,1.62695,1.6276,1.6266,1.6275,174000000.0
2009-04-14 08:32:00,1.6278,1.62785,1.6269,1.6275,104000000.0
2009-04-14 08:33:00,1.6276,1.6277,1.6268,1.62755,125800000.0
2009-04-14 08:34:00,1.62765,1.62825,1.62665,1.6275,240400000.0
2009-04-14 08:35:00,1.6276,1.62795,1.62715,1.62715,145600000.0
2009-04-14 08:36:00,1.6271,1.62735,1.62665,1.6272,146600000.0
2009-04-14 08:37:00,1.6272,1.6272,1.62685,1.627,70800000.0
2009-04-14 08:38:00,1.62695,1.62695,1.6267,1.6269,100600000.0
2009-04-14 08:39:00,1.6269,1.62715,1.6262,1.62655,99200000.0
2009-04-14 08:40:00,1.6267,1.62695,1.62645,1.62655,85200000.0
2009-04-14 08:41:00,1.6266,1.62705,1.6266,1.6267,125200000.0
2009-04-14 08:42:00,1.62685,1.627,1.6266,1.6266,111800000.0
2009-04-14 08:43:00,1.6266,1.62695,1.62625,1.62625,124200000.0
2009-04-14 08:44:00,1.62625,1.6273,1.62605,1.6272,190000000.0
2009-04-14 08:45:00,1.62755,1.6279,1.6264,1.62645,179400000.0
2009-04-14 08:46:00,1.62655,1.62755,1.6265,1.6268,178600000.0
2009-04-14 08:47:00,1.62675,1.62715,1.62625,1.6268,153800000.0
2009-04-14 08:48:00,1.6269,1.62705,1.62625,1.6265,153200000.0
2009-04-14 08:49:00,1.6265,1.62685,1.6262,1.62625,156200000.0
2009-04-14 08:50:00,1.62635,1.6271,1.62595,1.6269,130800000.0
2009-04-14 08:51:00,1.6269,1.62705,1.6252,1.6252,168200000.0
2009-04-14 08:52:00,1.6253,1.6261,1.62495,1.6256,234600000.0
2009-04-14 08:53:00,1.62555,1.6268,1.62555,1.6261,293800000.0
2009-04-14 08:54:00,1.62605,1.62645,1.6257,1.626,143200000.0
2009-04-14 08:55:00,1.6261,1.6265,1.6261,1.6264,94000000.0
2009-04-14 08:56:00,1.6264,1.6269,1.62615,1.62625,131800000.0
2009-04-14 08:57:00,1.62625,1.6263,1.6258,1.62585,137200000.0
2009-04-14 08:58:00,1.6259,1.6263,1.6256,1.6258,199800000.0
2009-04-14 08:59:00,1.6262,1.62625,1.62515,1.62555,213400000.0
2009-04-14 09:00:00,1.6256,1.62585,1.6254,1.6255,254800000.0
2009-04-14 09:01:00,1.6255,1.62565,1.62515,1.62525,239800000.0
2009-04-14 09:02:00,1.6257,1.6259,1.6252,1.6255,255600000.0
2009-04-14 09:03:00,1.6255,1.6255,1.6246,1.6253,161200000.0
2009-04-14 09:04:00,1.62535,1.62625,1.62515,1.6259,168400000.0
2009-04-14 09:05:00,1.62595,1.62615,1.62505,1.62525,101900000.0
2009-04-14 09:06:00,1.62525,1.6256,1.625,1.62525,219200000.0
2009-04-14 09:07:00,1.6254,1.62545,1.6245,1.6245,187600000.0
2009-04-14 09:08:00,1.62455,1.6253,1.62445,1.62445,207400000.0
2009-04-14 09:09:00,1.62445,1.6248,1.6242,1.6245,121400000.0
2009-04-14 09:10:00,1.6244,1.625,1.62435,1.625,119200000.0
2009-04-14 09:11:00,1.625,1.62515,1.6243,1.62445,48900000.0
2009-04-14 09:12:00,1.6245,1.62485,1.6245,1.6246,73600000.0
2009-04-14 09:13:00,1.62465,1.6249,1.6246,1.6249,69600000.0
2009-04-14 09:14:00,1.6249,1.6253,1.624,1.6253,227600000.0
2009-04-14 09:15:00,1.62535,1.6258,1.6247,1.6256,231200000.0
2009-04-14 09:16:00,1.62565,1.62565,1.6249,1.62515,120200000.0
2009-04-14 09:17:00,1.62525,1.6258,1.62515,1.62575,132800000.0
2009-04-14 09:18:00,1.6258,1.6259,1.625,1.6254,77800000.0
2009-04-14 09:19:00,1.6254,1.62575,1.6249,1.6252,167600000.0
2009-04-14 09:20:00,1.6253,1.6257,1.6246,1.6255,163200000.0
2009-04-14 09:21:00,1.62555,1.62555,1.62495,1.62535,87000000.0
2009-04-14 09:22:00,1.62535,1.62545,1.62465,1.62495,76600000.0
2009-04-14 09:23:00,1.6251,1.6251,1.6245,1.6248,136400000.0
2009-04-14 09:24:00,1.6248,1.62535,1.6248,1.62525,120600000.0
2009-04-14 09:25:00,1.6253,1.6253,1.62435,1.62465,82800000.0
2009-04-14 09:26:00,1.62425,1.62455,1.62395,1.6242,109600000.0
2009-04-14 09:27:00,1.6242,1.6244,1.62335,1.62425,176400000.0
2009-04-14 09:28:00,1.6243,1.6244,1.6242,1.62425,59000000.0
2009-04-14 09:29:00,1.62425,1.62425,1.62285,1.62385,120800000.0
2009-04-14 09:30:00,1.6239,1.62445,1.62385,1.62425,157000000.0
2009-04-14 09:31:00,1.62425,1.62435,1.624,1.62425,177200000.0
2009-04-14 09:32:00,1.62425,1.6244,1.62375,1.6238,90800000.0
2009-04-14 09:33:00,1.6238,1.6241,1.62375,1.62395,111000000.0
2009-04-14 09:34:00,1.62395,1.62445,1.62395,1.62445,119400000.0
2009-04-14 09:35:00,1.62445,1.62495,1.624,1.62475,162400000.0
2009-04-14 09:36:00,1.62475,1.6253,1.6245,1.6253,148800000.0
2009-04-14 09:37:00,1.6252,1.6253,1.62365,1.624,165800000.0
2009-04-14 09:38:00,1.62395,1.62415,1.62375,1.624,194000000.0
2009-04-14 09:39:00,1.6239,1.62415,1.6238,1.624,224200000.0
2009-04-14 09:40:00,1.6242,1.62465,1.6238,1.62395,202400000.0
2009-04-14 09:41:00,1.62385,1.6242,1.6238,1.62395,130200000.0
2009-04-14 09:42:00,1.62395,1.62395,1.6235,1.62355,122200000.0
2009-04-14 09:43:00,1.6236,1.62375,1.6234,1.62375,89400000.0
2009-04-14 09:44:00,1.6238,1.6242,1.6238,1.6242,82000000.0
2009-04-14 09:45:00,1.62425,1.6245,1.6242,1.6244,107800000.0
2009-04-14 09:46:00,1.62465,1.6248,1.6244,1.6244,90200000.0
2009-04-14 09:47:00,1.62435,1.6252,1.62355,1.62365,131400000.0
2009-04-14 09:48:00,1.62375,1.62425,1.62335,1.62405,132800000.0
2009-04-14 09:49:00,1.6242,1.6246,1.62405,1.62425,308600000.0
2009-04-14 09:50:00,1.62425,1.6243,1.62375,1.6239,157400000.0
2009-04-14 09:51:00,1.62385,1.62405,1.6232,1.62345,162200000.0
2009-04-14 09:52:00,1.6234,1.62365,1.6233,1.6233,159800000.0
2009-04-14 09:53:00,1.62345,1.624,1.62325,1.624,120600000.0
2009-04-14 09:54:00,1.6241,1.62455,1.62395,1.6245,146200000.0
2009-04-14 09:55:00,1.62445,1.62445,1.62405,1.62415,194400000.0
2009-04-14 09:56:00,1.62415,1.6244,1.62385,1.62395,197000000.0
2009-04-14 09:57:00,1.6237,1.6239,1.6229,1.62315,202400000.0
2009-04-14 09:58:00,1.62325,1.62335,1.62285,1.6232,122400000.0
2009-04-14 09:59:00,1.62315,1.6247,1.62265,1.6245,136600000.0
2009-04-14 10:00:00,1.62445,1.62505,1.6237,1.6243,196600000.0
2009-04-14 10:01:00,1.62425,1.6248,1.62405,1.6248,151800000.0
2009-04-14 10:02:00,1.62475,1.6252,1.6245,1.6252,166000000.0
2009-04-14 10:03:00,1.6253,1.6253,1.62485,1.62505,135000000.0
2009-04-14 10:04:00,1.62505,1.62545,1.62475,1.62535,141000000.0
2009-04-14 10:05:00,1.6253,1.62535,1.62495,1.6251,56400000.0
2009-04-14 10:06:00,1.6251,1.62515,1.62475,1.6248,97000000.0
2009-04-14 10:07:00,1.6248,1.62495,1.6243,1.62455,170600000.0
2009-04-14 10:08:00,1.62465,1.62495,1.6246,1.62495,152200000.0
2009-04-14 10:09:00,1.625,1.62515,1.6244,1.6244,134800000.0
2009-04-14 10:10:00,1.6245,1.6247,1.6236,1.6236,125400000.0
2009-04-14 10:11:00,1.6236,1.62415,1.6236,1.62385,134400000.0
2009-04-14 10:12:00,1.624,1.624,1.62245,1.62245,126000000.0
2009-04-14 10:13:00,1.62245,1.6247,1.62215,1.6246,205400000.0
2009-04-14 10:14:00,1.62465,1.62485,1.6235,1.6235,148000000.0
2009-04-14 10:15:00,1.6235,1.62365,1.6234,1.6236,110800000.0
2009-04-14 10:16:00,1.6237,1.6237,1.62305,1.6233,194600000.0
2009-04-14 10:17:00,1.62335,1.624,1.62335,1.624,114200000.0
2009-04-14 10:18:00,1.624,1.6242,1.6234,1.62345,143600000.0
2009-04-14 10:19:00,1.62315,1.62335,1.62295,1.6232,111000000.0
2009-04-14 10:20:00,1.62325,1.62325,1.6228,1.6231,141600000.0
2009-04-14 10:21:00,1.62305,1.6232,1.62295,1.62305,106400000.0
2009-04-14 10:22:00,1.62305,1.6235,1.62225,1.623,173800000.0
2009-04-14 10:23:00,1.62295,1.6232,1.62285,1.62285,121800000.0
2009-04-14 10:24:00,1.62285,1.62345,1.62255,1.6231,175800000.0
2009-04-14 10:25:00,1.6231,1.6233,1.623,1.62325,179400000.0
2009-04-14 10:26:00,1.6235,1.6238,1.6233,1.6238,146600000.0
2009-04-14 10:27:00,1.6238,1.6238,1.62345,1.6236,166000000.0
2009-04-14 10:28:00,1.62345,1.62385,1.62345,1.62355,113400000.0
2009-04-14 10:29:00,1.6236,1.6236,1.623,1.6233,148800000.0
2009-04-14 10:30:00,1.6233,1.62365,1.62275,1.62305,133800000.0
2009-04-14 10:31:00,1.6231,1.6233,1.6226,1.62285,141000000.0
2009-04-14 10:32:00,1.62295,1.623,1.6228,1.62285,68400000.0
2009-04-14 10:33:00,1.62285,1.62295,1.62255,1.62285,76600000.0
2009-04-14 10:34:00,1.6229,1.623,1.62245,1.6226,94800000.0
2009-04-14 10:35:00,1.62275,1.6231,1.62275,1.623,128400000.0
2009-04-14 10:36:00,1.623,1.62335,1.6228,1.62285,77000000.0
2009-04-14 10:37:00,1.62285,1.62285,1.62225,1.62285,101200000.0
2009-04-14 10:38:00,1.623,1.62405,1.623,1.6239,60200000.0
2009-04-14 10:39:00,1.6239,1.6245,1.6237,1.6238,114400000.0
2009-04-14 10:40:00,1.6237,1.624,1.62355,1.624,64200000.0
2009-04-14 10:41:00,1.6243,1.625,1.6231,1.6231,129200000.0
2009-04-14 10:42:00,1.6232,1.62365,1.6228,1.6229,159000000.0
2009-04-14 10:43:00,1.62295,1.6232,1.6227,1.62315,94200000.0
2009-04-14 10:44:00,1.62315,1.62325,1.62205,1.6227,252000000.0
2009-04-14 10:45:00,1.6224,1.62265,1.62225,1.62245,214200000.0
2009-04-14 10:46:00,1.6224,1.6232,1.6223,1.6232,162400000.0
2009-04-14 10:47:00,1.6232,1.62345,1.6229,1.6233,155000000.0
2009-04-14 10:48:00,1.62315,1.62335,1.62295,1.62315,52200000.0
2009-04-14 10:49:00,1.6231,1.6231,1.62205,1.62235,82800000.0
2009-04-14 10:50:00,1.62235,1.62265,1.62225,1.6226,136200000.0
2009-04-14 10:51:00,1.6226,1.62305,1.6226,1.62285,164400000.0
2009-04-14 10:52:00,1.62285,1.6234,1.62285,1.62335,146800000.0
2009-04-14 10:53:00,1.62335,1.6235,1.62325,1.62335,60000000.0
2009-04-14 10:54:00,1.62345,1.6236,1.6229,1.6229,75000000.0
2009-04-14 10:55:00,1.6229,1.6234,1.6229,1.6233,116000000.0
2009-04-14 10:56:00,1.6229,1.62295,1.6222,1.6224,174000000.0
2009-04-14 10:57:00,1.62235,1.6233,1.62235,1.62325,76200000.0
2009-04-14 10:58:00,1.6233,1.62355,1.6226,1.6233,138000000.0
2009-04-14 10:59:00,1.6233,1.6238,1.6229,1.6238,120200000.0
2009-04-14 11:00:00,1.6238,1.62395,1.62335,1.62365,150800000.0
2009-04-14 11:01:00,1.6237,1.62385,1.62305,1.6234,134000000.0
2009-04-14 11:02:00,1.62345,1.6236,1.6227,1.6233,131600000.0
2009-04-14 11:03:00,1.6233,1.624,1.62325,1.6239,119200000.0
2009-04-14 11:04:00,1.6239,1.6239,1.6233,1.6234,80200000.0
2009-04-14 11:05:00,1.62335,1.62355,1.6233,1.6234,94800000.0
2009-04-14 11:06:00,1.62355,1.6239,1.6229,1.6237,138800000.0
2009-04-14 11:07:00,1.6236,1.6236,1.62315,1.62335,64400000.0
2009-04-14 11:08:00,1.6233,1.6233,1.6225,1.6225,79400000.0
2009-04-14 11:09:00,1.6225,1.62265,1.62225,1.62235,102400000.0
2009-04-14 11:10:00,1.62235,1.62235,1.62185,1.62205,125600000.0
2009-04-14 11:11:00,1.6221,1.6222,1.62145,1.62145,158400000.0
2009-04-14 11:12:00,1.62175,1.6225,1.6213,1.6217,194200000.0
2009-04-14 11:13:00,1.62175,1.6218,1.62005,1.62015,174400000.0
2009-04-14 11:14:00,1.62015,1.6208,1.62,1.62065,183400000.0
2009-04-14 11:15:00,1.62075,1.62205,1.62075,1.62205,108200000.0
2009-04-14 11:16:00,1.62215,1.6222,1.6204,1.62075,194200000.0
2009-04-14 11:17:00,1.62075,1.6209,1.62025,1.6209,134000000.0
2009-04-14 11:18:00,1.62105,1.6213,1.62085,1.62105,88800000.0
2009-04-14 11:19:00,1.62115,1.62175,1.621,1.6216,86800000.0
2009-04-14 11:20:00,1.6216,1.62185,1.6214,1.62185,125000000.0
2009-04-14 11:21:00,1.62185,1.62225,1.6205,1.6205,245000000.0
2009-04-14 11:22:00,1.62035,1.6221,1.6203,1.6208,166600000.0
2009-04-14 11:23:00,1.62085,1.62155,1.62085,1.62145,158600000.0
2009-04-14 11:24:00,1.62135,1.62135,1.62095,1.621,68800000.0
2009-04-14 11:25:00,1.62105,1.62145,1.62095,1.62145,104000000.0
2009-04-14 11:26:00,1.6215,1.62185,1.6215,1.62185,40800000.0
2009-04-14 11:27:00,1.62185,1.6224,1.6218,1.62235,101600000.0
2009-04-14 11:28:00,1.6223,1.6223,1.62175,1.62175,58600000.0
2009-04-14 11:29:00,1.62175,1.622,1.6217,1.622,138400000.0
2009-04-14 11:30:00,1.62205,1.62205,1.62065,1.6207,137600000.0
2009-04-14 11:31:00,1.6207,1.6211,1.6193,1.61985,245000000.0
2009-04-14 11:32:00,1.6201,1.62135,1.62,1.62115,129400000.0
2009-04-14 11:33:00,1.6211,1.6218,1.6211,1.6218,124800000.0
2009-04-14 11:34:00,1.6218,1.62185,1.62095,1.62095,92600000.0
2009-04-14 11:35:00,1.621,1.62105,1.6206,1.6208,70200000.0
2009-04-14 11:36:00,1.62085,1.62105,1.62085,1.62085,117200000.0
2009-04-14 11:37:00,1.6209,1.62095,1.6193,1.6199,161800000.0
2009-04-14 11:38:00,1.61995,1.6203,1.61935,1.62015,223000000.0
2009-04-14 11:39:00,1.62015,1.62075,1.61995,1.62065,131200000.0
2009-04-14 11:40:00,1.62065,1.6207,1.62045,1.6205,76800000.0
2009-04-14 11:41:00,1.6205,1.6207,1.62,1.62015,88800000.0
2009-04-14 11:42:00,1.62,1.62015,1.6197,1.6197,81600000.0
2009-04-14 11:43:00,1.61975,1.62065,1.61965,1.6204,135400000.0
2009-04-14 11:44:00,1.62045,1.62125,1.6204,1.6211,94400000.0
2009-04-14 11:45:00,1.6211,1.62125,1.62085,1.62085,94200000.0
2009-04-14 11:46:00,1.621,1.62125,1.6207,1.62125,66200000.0
2009-04-14 11:47:00,1.6212,1.6214,1.62075,1.6211,125400000.0
2009-04-14 11:48:00,1.62115,1.6217,1.62095,1.6216,84600000.0
2009-04-14 11:49:00,1.6217,1.62215,1.62115,1.62155,225400000.0
2009-04-14 11:50:00,1.6216,1.62165,1.62145,1.6215,41800000.0
2009-04-14 11:51:00,1.62155,1.62175,1.62135,1.62135,87800000.0
2009-04-14 11:52:00,1.62135,1.62145,1.62085,1.6211,78600000.0
2009-04-14 11:53:00,1.6212,1.6212,1.62085,1.6209,47400000.0
2009-04-14 11:54:00,1.6209,1.62095,1.62055,1.62065,174000000.0
2009-04-14 11:55:00,1.62065,1.62115,1.62065,1.6208,120200000.0
2009-04-14 11:56:00,1.6209,1.621,1.62085,1.6209,91800000.0
2009-04-14 11:57:00,1.6209,1.62115,1.6208,1.62115,106600000.0
2009-04-14 11:58:00,1.6212,1.6213,1.6208,1.62085,102000000.0
2009-04-14 11:59:00,1.62095,1.62105,1.62035,1.6204,150000000.0
2009-04-14 12:00:00,1.62055,1.62115,1.62035,1.62075,129200000.0
2009-04-14 12:01:00,1.6209,1.6212,1.62025,1.6212,160200000.0
2009-04-14 12:02:00,1.6212,1.6215,1.62095,1.6215,164600000.0
2009-04-14 12:03:00,1.6215,1.6215,1.62095,1.621,107800000.0
2009-04-14 12:04:00,1.621,1.62165,1.6207,1.6213,156400000.0
2009-04-14 12:05:00,1.6213,1.62135,1.62065,1.62105,147400000.0
2009-04-14 12:06:00,1.62105,1.62175,1.62095,1.62125,141000000.0
2009-04-14 12:07:00,1.62125,1.6213,1.6203,1.62045,149800000.0
2009-04-14 12:08:00,1.62045,1.6208,1.6199,1.62,185800000.0
2009-04-14 12:09:00,1.62,1.6202,1.61965,1.6197,88200000.0
2009-04-14 12:10:00,1.61975,1.62005,1.61925,1.6195,122800000.0
2009-04-14 12:11:00,1.6196,1.61975,1.61925,1.61945,107000000.0
2009-04-14 12:12:00,1.61915,1.61925,1.61895,1.61895,76000000.0
2009-04-14 12:13:00,1.61885,1.61925,1.61885,1.619,106800000.0
2009-04-14 12:14:00,1.619,1.619,1.6182,1.61825,104000000.0
2009-04-14 12:15:00,1.6184,1.61885,1.6184,1.61855,79800000.0
2009-04-14 12:16:00,1.6186,1.61865,1.61815,1.6183,80800000.0
2009-04-14 12:17:00,1.6184,1.6186,1.6175,1.61785,148000000.0
2009-04-14 12:18:00,1.61795,1.61805,1.61715,1.61795,168800000.0
2009-04-14 12:19:00,1.6179,1.61825,1.61775,1.61825,118800000.0
2009-04-14 12:20:00,1.6182,1.61825,1.6174,1.61825,133200000.0
2009-04-14 12:21:00,1.6186,1.6192,1.61805,1.61865,119800000.0
2009-04-14 12:22:00,1.61875,1.61935,1.61845,1.61885,144000000.0
2009-04-14 12:23:00,1.6188,1.6193,1.6178,1.61875,199400000.0
2009-04-14 12:24:00,1.61875,1.61905,1.6181,1.6182,117600000.0
2009-04-14 12:25:00,1.6182,1.6187,1.6182,1.6186,171200000.0
2009-04-14 12:26:00,1.61855,1.6188,1.6183,1.61875,141400000.0
2009-04-14 12:27:00,1.61875,1.61885,1.6181,1.61835,160400000.0
2009-04-14 12:28:00,1.6184,1.6187,1.61805,1.61845,183400000.0
2009-04-14 12:29:00,1.61845,1.61845,1.61745,1.61775,250600000.0
2009-04-14 12:30:00,1.61775,1.61875,1.61755,1.6183,183600000.0
2009-04-14 12:31:00,1.61845,1.6196,1.6182,1.6196,198400000.0
2009-04-14 12:32:00,1.6196,1.6196,1.6185,1.6192,173400000.0
2009-04-14 12:33:00,1.61925,1.62025,1.6191,1.6199,245000000.0
2009-04-14 12:34:00,1.61995,1.61995,1.61845,1.61905,139200000.0
2009-04-14 12:35:00,1.61915,1.61925,1.6189,1.61905,100000000.0
2009-04-14 12:36:00,1.619,1.61955,1.61895,1.6191,127800000.0
2009-04-14 12:37:00,1.61915,1.61955,1.61835,1.6187,261400000.0
2009-04-14 12:38:00,1.61875,1.6193,1.6187,1.61885,119600000.0
2009-04-14 12:39:00,1.61885,1.61925,1.6182,1.61825,108000000.0
2009-04-14 12:40:00,1.6185,1.6193,1.6185,1.61915,168200000.0
2009-04-14 12:41:00,1.6192,1.6197,1.6191,1.6197,130200000.0
2009-04-14 12:42:00,1.6197,1.61985,1.6194,1.61945,129400000.0
2009-04-14 12:43:00,1.6191,1.61925,1.61885,1.6191,133800000.0
2009-04-14 12:44:00,1.6188,1.61925,1.61815,1.61895,200600000.0
2009-04-14 12:45:00,1.6191,1.6196,1.6189,1.61895,172000000.0
2009-04-14 12:46:00,1.61905,1.61915,1.61865,1.6191,112000000.0
2009-04-14 12:47:00,1.6192,1.61945,1.61895,1.61895,117200000.0
2009-04-14 12:48:00,1.61895,1.61895,1.61835,1.61895,81000000.0
2009-04-14 12:49:00,1.61855,1.61865,1.6182,1.61825,49600000.0
2009-04-14 12:50:00,1.6183,1.6186,1.6179,1.6184,71800000.0
2009-04-14 12:51:00,1.61835,1.61865,1.6183,1.61835,66000000.0
2009-04-14 12:52:00,1.61835,1.6186,1.61825,1.6183,76400000.0
2009-04-14 12:53:00,1.6183,1.61885,1.61825,1.6184,82800000.0
2009-04-14 12:54:00,1.6184,1.61855,1.61775,1.618,94400000.0
2009-04-14 12:55:00,1.618,1.61815,1.61745,1.6175,108800000.0
2009-04-14 12:56:00,1.6175,1.6175,1.6162,1.6167,54400000.0
2009-04-14 12:57:00,1.6167,1.61765,1.6164,1.61715,197600000.0
2009-04-14 12:58:00,1.61725,1.6177,1.61725,1.6176,107800000.0
2009-04-14 12:59:00,1.6176,1.6176,1.61685,1.61725,130400000.0
2009-04-14 13:00:00,1.6172,1.6172,1.61565,1.6158,257300000.0
2009-04-14 13:01:00,1.61565,1.61595,1.6151,1.6158,216800000.0
2009-04-14 13:02:00,1.61575,1.616,1.61505,1.6151,135200000.0
2009-04-14 13:03:00,1.6152,1.6153,1.6127,1.61375,225800000.0
2009-04-14 13:04:00,1.6139,1.6146,1.61325,1.614,173800000.0
2009-04-14 13:05:00,1.614,1.614,1.6132,1.61395,164600000.0
2009-04-14 13:06:00,1.61395,1.61415,1.6129,1.61295,199000000.0
2009-04-14 13:07:00,1.613,1.61305,1.6117,1.612,280000000.0
2009-04-14 13:08:00,1.612,1.61305,1.612,1.6129,109400000.0
2009-04-14 13:09:00,1.61295,1.61295,1.6116,1.61175,229600000.0
2009-04-14 13:10:00,1.6119,1.6128,1.6119,1.6126,133000000.0
2009-04-14 13:11:00,1.6128,1.6128,1.61145,1.6115,145000000.0
2009-04-14 13:12:00,1.61165,1.6118,1.61145,1.61155,83200000.0
2009-04-14 13:13:00,1.6116,1.61195,1.61145,1.61155,80800000.0
2009-04-14 13:14:00,1.61155,1.612,1.61115,1.6116,193200000.0
2009-04-14 13:15:00,1.61155,1.6123,1.61155,1.61205,92000000.0
2009-04-14 13:16:00,1.61215,1.6126,1.61185,1.61195,172000000.0
2009-04-14 13:17:00,1.61195,1.61245,1.61175,1.61245,71400000.0
2009-04-14 13:18:00,1.61245,1.61275,1.6123,1.6125,81200000.0
2009-04-14 13:19:00,1.61265,1.61305,1.6125,1.6129,149600000.0
2009-04-14 13:20:00,1.6129,1.61325,1.6123,1.61245,134000000.0
2009-04-14 13:21:00,1.61245,1.6129,1.6123,1.61275,116000000.0
2009-04-14 13:22:00,1.6127,1.6127,1.61205,1.6123,117800000.0
2009-04-14 13:23:00,1.6123,1.6125,1.6117,1.6117,103200000.0
2009-04-14 13:24:00,1.6119,1.61215,1.6116,1.61185,78000000.0
2009-04-14 13:25:00,1.61185,1.61185,1.61115,1.61115,34600000.0
2009-04-14 13:26:00,1.6113,1.61165,1.6113,1.61155,110000000.0
2009-04-14 13:27:00,1.6114,1.61275,1.6114,1.61245,117800000.0
2009-04-14 13:28:00,1.6123,1.61295,1.6123,1.6128,76600000.0
2009-04-14 13:29:00,1.6128,1.6129,1.6125,1.6125,47600000.0
2009-04-14 13:30:00,1.61255,1.6135,1.6125,1.613,172000000.0
2009-04-14 13:31:00,1.61325,1.61325,1.6124,1.61265,105200000.0
2009-04-14 13:32:00,1.61265,1.61295,1.6126,1.6127,55400000.0
2009-04-14 13:33:00,1.61275,1.6128,1.61245,1.61265,134800000.0
2009-04-14 13:34:00,1.6126,1.61285,1.6125,1.61285,81600000.0
2009-04-14 13:35:00,1.61285,1.61315,1.6127,1.61305,85400000.0
2009-04-14 13:36:00,1.6128,1.61315,1.61265,1.61315,34000000.0
2009-04-14 13:37:00,1.6131,1.61315,1.6127,1.6129,67800000.0
2009-04-14 13:38:00,1.61285,1.6136,1.61285,1.61315,172800000.0
2009-04-14 13:39:00,1.61315,1.6139,1.61315,1.6138,126400000.0
2009-04-14 13:40:00,1.61395,1.61445,1.6135,1.614,156600000.0
2009-04-14 13:41:00,1.614,1.6143,1.61335,1.6135,133000000.0
2009-04-14 13:42:00,1.6135,1.6138,1.6133,1.61375,146000000.0
2009-04-14 13:43:00,1.6137,1.61405,1.613,1.61345,179000000.0
2009-04-14 13:44:00,1.6134,1.61355,1.61225,1.61265,176600000.0
2009-04-14 13:45:00,1.61265,1.61265,1.6111,1.6112,202000000.0
2009-04-14 13:46:00,1.6117,1.61205,1.61125,1.612,65800000.0
2009-04-14 13:47:00,1.61195,1.61205,1.61135,1.6114,32200000.0
2009-04-14 13:48:00,1.61145,1.61145,1.6105,1.6107,138800000.0
2009-04-14 13:49:00,1.6106,1.61135,1.6106,1.61125,132800000.0
2009-04-14 13:50:00,1.6112,1.61135,1.61045,1.6112,151200000.0
2009-04-14 13:51:00,1.61145,1.61145,1.61055,1.6106,201800000.0
2009-04-14 13:52:00,1.61065,1.6109,1.6104,1.6109,103600000.0
2009-04-14 13:53:00,1.61085,1.61085,1.6098,1.61085,154000000.0
2009-04-14 13:54:00,1.6108,1.61195,1.6106,1.61175,205800000.0
2009-04-14 13:55:00,1.6119,1.6121,1.61165,1.61205,59800000.0
2009-04-14 13:56:00,1.61205,1.6124,1.61195,1.61225,118000000.0
2009-04-14 13:57:00,1.61225,1.61245,1.6115,1.6116,108800000.0
2009-04-14 13:58:00,1.61165,1.61185,1.61115,1.6113,59600000.0
2009-04-14 13:59:00,1.61125,1.6117,1.61115,1.6116,85000000.0
2009-04-14 14:00:00,1.61165,1.6126,1.61165,1.61185,200200000.0
2009-04-14 14:01:00,1.61195,1.61265,1.61195,1.6121,39800000.0
2009-04-14 14:02:00,1.61245,1.6128,1.61245,1.6128,61200000.0
2009-04-14 14:03:00,1.6128,1.613,1.6122,1.61275,118600000.0
2009-04-14 14:04:00,1.61265,1.6128,1.6125,1.61255,112600000.0
2009-04-14 14:05:00,1.61265,1.6127,1.6125,1.61255,86600000.0
2009-04-14 14:06:00,1.6125,1.6125,1.61175,1.6119,87200000.0
2009-04-14 14:07:00,1.61195,1.6121,1.6116,1.6116,139000000.0
2009-04-14 14:08:00,1.61165,1.61225,1.61155,1.6122,175800000.0
2009-04-14 14:09:00,1.6122,1.61235,1.6119,1.61215,179000000.0
2009-04-14 14:10:00,1.61215,1.6124,1.61165,1.612,117000000.0
2009-04-14 14:11:00,1.612,1.61225,1.61145,1.6116,130200000.0
2009-04-14 14:12:00,1.6116,1.61165,1.6112,1.61155,104000000.0
2009-04-14 14:13:00,1.61155,1.61175,1.6112,1.61155,180600000.0
2009-04-14 14:14:00,1.61165,1.61185,1.6106,1.6107,170400000.0
2009-04-14 14:15:00,1.6108,1.6117,1.61065,1.6116,211800000.0
2009-04-14 14:16:00,1.61155,1.61155,1.6106,1.6107,212400000.0
2009-04-14 14:17:00,1.6107,1.61095,1.6099,1.61005,229000000.0
2009-04-14 14:18:00,1.6102,1.6108,1.61,1.61055,189200000.0
2009-04-14 14:19:00,1.6105,1.6106,1.60985,1.60995,183600000.0
2009-04-14 14:20:00,1.6096,1.6096,1.6078,1.6082,167200000.0
2009-04-14 14:21:00,1.60825,1.60845,1.60685,1.6076,256800000.0
2009-04-14 14:22:00,1.6077,1.6081,1.6073,1.60765,316400000.0
2009-04-14 14:23:00,1.6076,1.6076,1.6061,1.6065,267600000.0
2009-04-14 14:24:00,1.60665,1.60715,1.60635,1.60675,240600000.0
2009-04-14 14:25:00,1.60695,1.6071,1.60565,1.6057,232600000.0
2009-04-14 14:26:00,1.6057,1.6065,1.60525,1.60635,186800000.0
2009-04-14 14:27:00,1.6064,1.60665,1.6058,1.60595,166600000.0
2009-04-14 14:28:00,1.60595,1.6073,1.60585,1.60725,258200000.0
2009-04-14 14:29:00,1.60735,1.6076,1.60645,1.60655,225400000.0
2009-04-14 14:30:00,1.60645,1.6086,1.6057,1.60745,242800000.0
2009-04-14 14:31:00,1.6074,1.60875,1.60725,1.6082,237600000.0
2009-04-14 14:32:00,1.6082,1.6082,1.6069,1.6071,235000000.0
2009-04-14 14:33:00,1.6072,1.60765,1.6065,1.60695,248000000.0
2009-04-14 14:34:00,1.607,1.6076,1.6065,1.60745,272200000.0
2009-04-14 14:35:00,1.6073,1.60735,1.6055,1.60565,230800000.0
2009-04-14 14:36:00,1.60565,1.6065,1.60515,1.60625,252200000.0
2009-04-14 14:37:00,1.60625,1.6067,1.60595,1.6063,148400000.0
2009-04-14 14:38:00,1.60635,1.60715,1.60625,1.60625,229600000.0
2009-04-14 14:39:00,1.6064,1.60645,1.6058,1.6058,218000000.0
2009-04-14 14:40:00,1.6058,1.60645,1.60565,1.60605,249400000.0
2009-04-14 14:41:00,1.606,1.6065,1.6055,1.6059,196600000.0
2009-04-14 14:42:00,1.60555,1.60645,1.6055,1.6062,122400000.0
2009-04-14 14:43:00,1.60655,1.6069,1.60575,1.60635,200400000.0
2009-04-14 14:44:00,1.60645,1.60715,1.60585,1.6062,231800000.0
2009-04-14 14:45:00,1.60605,1.60655,1.6056,1.6057,233400000.0
2009-04-14 14:46:00,1.6057,1.6068,1.60545,1.60655,224000000.0
2009-04-14 14:47:00,1.60655,1.60715,1.60615,1.6065,186600000.0
2009-04-14 14:48:00,1.60605,1.60665,1.60585,1.60665,179400000.0
2009-04-14 14:49:00,1.6063,1.6067,1.6063,1.6067,119400000.0
2009-04-14 14:50:00,1.6066,1.6073,1.60605,1.6064,228200000.0
2009-04-14 14:51:00,1.6064,1.6066,1.60575,1.6065,135800000.0
2009-04-14 14:52:00,1.60655,1.6069,1.60645,1.60655,172400000.0
2009-04-14 14:53:00,1.60665,1.6067,1.6056,1.60645,180800000.0
2009-04-14 14:54:00,1.6065,1.6074,1.6063,1.6073,226600000.0
2009-04-14 14:55:00,1.60745,1.6081,1.60625,1.6068,285600000.0
2009-04-14 14:56:00,1.6069,1.607,1.606,1.607,194000000.0
2009-04-14 14:57:00,1.60705,1.6087,1.60705,1.6084,222600000.0
2009-04-14 14:58:00,1.6084,1.60915,1.60835,1.60865,243400000.0
2009-04-14 14:59:00,1.6086,1.6086,1.60795,1.6082,234600000.0
2009-04-14 15:00:00,1.6082,1.60865,1.60795,1.6082,195400000.0
2009-04-14 15:01:00,1.6083,1.60855,1.608,1.60825,214400000.0
2009-04-14 15:02:00,1.60835,1.6086,1.60795,1.60815,112200000.0
2009-04-14 15:03:00,1.608,1.60845,1.608,1.6084,110200000.0
2009-04-14 15:04:00,1.6084,1.60885,1.6084,1.60865,184000000.0
2009-04-14 15:05:00,1.6087,1.6094,1.6086,1.6091,182800000.0
2009-04-14 15:06:00,1.60905,1.6099,1.6088,1.60975,187400000.0
2009-04-14 15:07:00,1.6098,1.6105,1.6097,1.6101,232600000.0
2009-04-14 15:08:00,1.6102,1.6103,1.6098,1.6098,163000000.0
2009-04-14 15:09:00,1.60985,1.61,1.6096,1.6098,269400000.0
2009-04-14 15:10:00,1.60995,1.6106,1.6098,1.61055,235200000.0
2009-04-14 15:11:00,1.61055,1.6109,1.61005,1.61055,286600000.0
2009-04-14 15:12:00,1.61055,1.6109,1.61035,1.61065,249400000.0
2009-04-14 15:13:00,1.61065,1.61085,1.6104,1.6106,235600000.0
2009-04-14 15:14:00,1.6106,1.61085,1.61045,1.6107,219000000.0
2009-04-14 15:15:00,1.6107,1.61115,1.6105,1.6107,188600000.0
2009-04-14 15:16:00,1.6108,1.6118,1.6107,1.61075,270800000.0
2009-04-14 15:17:00,1.6107,1.61115,1.6105,1.611,108400000.0
2009-04-14 15:18:00,1.61105,1.61105,1.6104,1.61045,202000000.0
2009-04-14 15:19:00,1.61045,1.6114,1.6102,1.6114,206800000.0
2009-04-14 15:20:00,1.6115,1.6115,1.61035,1.61075,228600000.0
2009-04-14 15:21:00,1.6108,1.61095,1.61015,1.6105,194400000.0
2009-04-14 15:22:00,1.61045,1.6106,1.60995,1.61045,150400000.0
2009-04-14 15:23:00,1.61045,1.6116,1.6104,1.6115,222400000.0
2009-04-14 15:24:00,1.6116,1.6116,1.61085,1.61095,211200000.0
2009-04-14 15:25:00,1.611,1.6116,1.6108,1.61125,192600000.0
2009-04-14 15:26:00,1.61125,1.6116,1.61105,1.61105,171800000.0
2009-04-14 15:27:00,1.61095,1.612,1.61075,1.611,298600000.0
2009-04-14 15:28:00,1.611,1.6112,1.61075,1.6108,193400000.0
2009-04-14 15:29:00,1.6108,1.61135,1.6104,1.6107,181800000.0
2009-04-14 15:30:00,1.6107,1.61155,1.6105,1.61135,152400000.0
2009-04-14 15:31:00,1.61155,1.61175,1.61115,1.6113,185200000.0
2009-04-14 15:32:00,1.61135,1.6116,1.61105,1.6113,156400000.0
2009-04-14 15:33:00,1.6113,1.61165,1.611,1.6116,244800000.0
2009-04-14 15:34:00,1.6116,1.61245,1.6115,1.6124,227200000.0
2009-04-14 15:35:00,1.61245,1.6131,1.6123,1.61285,297600000.0
2009-04-14 15:36:00,1.6128,1.6138,1.6125,1.6136,307600000.0
2009-04-14 15:37:00,1.61355,1.614,1.61285,1.6131,355400000.0
2009-04-14 15:38:00,1.6131,1.61315,1.6128,1.6128,97000000.0
2009-04-14 15:39:00,1.61285,1.61285,1.6119,1.612,128400000.0
2009-04-14 15:40:00,1.612,1.6131,1.612,1.61255,214400000.0
2009-04-14 15:41:00,1.61255,1.6126,1.61205,1.61245,144600000.0
2009-04-14 15:42:00,1.61235,1.6129,1.61235,1.61285,114800000.0
2009-04-14 15:43:00,1.61295,1.6131,1.6124,1.6124,150400000.0
2009-04-14 15:44:00,1.61245,1.61265,1.61225,1.6123,237800000.0
2009-04-14 15:45:00,1.6123,1.6127,1.61215,1.6126,223000000.0
2009-04-14 15:46:00,1.6125,1.6127,1.61245,1.6127,41200000.0
2009-04-14 15:47:00,1.6127,1.61385,1.6127,1.6137,256600000.0
2009-04-14 15:48:00,1.6137,1.6144,1.6132,1.61415,330600000.0
2009-04-14 15:49:00,1.61425,1.61445,1.6139,1.61445,272400000.0
2009-04-14 15:50:00,1.61445,1.61475,1.613,1.613,331800000.0
2009-04-14 15:51:00,1.61295,1.61335,1.61275,1.61325,265000000.0
2009-04-14 15:52:00,1.61315,1.61335,1.6124,1.61265,188800000.0
2009-04-14 15:53:00,1.61285,1.61325,1.61245,1.61275,182400000.0
2009-04-14 15:54:00,1.6128,1.6137,1.6128,1.61355,234400000.0
2009-04-14 15:55:00,1.61355,1.61355,1.6128,1.6132,171000000.0
2009-04-14 15:56:00,1.6132,1.6134,1.6127,1.61285,141400000.0
2009-04-14 15:57:00,1.61285,1.61345,1.61275,1.61295,300000000.0
2009-04-14 15:58:00,1.61295,1.6133,1.6128,1.6129,176400000.0
2009-04-14 15:59:00,1.61285,1.61325,1.612,1.61225,362800000.0
2009-04-14 16:00:00,1.61235,1.61315,1.61235,1.61255,264000000.0
2009-04-14 16:01:00,1.61245,1.6127,1.61215,1.6124,176600000.0
2009-04-14 16:02:00,1.6124,1.6124,1.61095,1.61135,340000000.0
2009-04-14 16:03:00,1.6114,1.6119,1.61105,1.61105,124600000.0
2009-04-14 16:04:00,1.61105,1.61135,1.6101,1.61015,196600000.0
2009-04-14 16:05:00,1.6099,1.611,1.6095,1.61095,263800000.0
2009-04-14 16:06:00,1.6109,1.6109,1.61045,1.6106,159000000.0
2009-04-14 16:07:00,1.61075,1.6109,1.6106,1.6107,122600000.0
2009-04-14 16:08:00,1.6107,1.61115,1.6107,1.61075,147200000.0
2009-04-14 16:09:00,1.6108,1.611,1.6107,1.61085,137800000.0
2009-04-14 16:10:00,1.61085,1.6115,1.61055,1.6113,137200000.0
2009-04-14 16:11:00,1.6113,1.6116,1.61075,1.61105,207800000.0
2009-04-14 16:12:00,1.61105,1.61115,1.6099,1.6104,134400000.0
2009-04-14 16:13:00,1.61085,1.61145,1.61075,1.6112,160800000.0
2009-04-14 16:14:00,1.6111,1.6115,1.61095,1.6113,176400000.0
2009-04-14 16:15:00,1.61125,1.6114,1.61085,1.611,223200000.0
2009-04-14 16:16:00,1.61115,1.61125,1.6103,1.6103,233200000.0
2009-04-14 16:17:00,1.6104,1.6111,1.6104,1.6108,183000000.0
2009-04-14 16:18:00,1.6109,1.6112,1.61025,1.61035,182000000.0
2009-04-14 16:19:00,1.6103,1.61055,1.6102,1.61055,118000000.0
2009-04-14 16:20:00,1.6105,1.61095,1.6105,1.6105,204600000.0
2009-04-14 16:21:00,1.61055,1.61085,1.6103,1.61065,150400000.0
2009-04-14 16:22:00,1.61065,1.61085,1.6092,1.60925,169400000.0
2009-04-14 16:23:00,1.60935,1.61005,1.6091,1.6096,177200000.0
2009-04-14 16:24:00,1.6095,1.6098,1.6091,1.6097,118800000.0
2009-04-14 16:25:00,1.60965,1.60975,1.6092,1.6093,174800000.0
2009-04-14 16:26:00,1.60905,1.60955,1.6088,1.6088,248400000.0
2009-04-14 16:27:00,1.60885,1.60965,1.60885,1.6093,214600000.0
2009-04-14 16:28:00,1.60935,1.60955,1.60905,1.60905,175000000.0
2009-04-14 16:29:00,1.609,1.60935,1.6087,1.60925,180600000.0
2009-04-14 16:30:00,1.60925,1.6096,1.60875,1.6091,212000000.0
2009-04-14 16:31:00,1.6091,1.6095,1.60835,1.60845,326800000.0
2009-04-14 16:32:00,1.60845,1.6085,1.60745,1.6081,276000000.0
2009-04-14 16:33:00,1.60805,1.60875,1.60805,1.60805,207600000.0
2009-04-14 16:34:00,1.60805,1.60805,1.6073,1.6079,225200000.0
2009-04-14 16:35:00,1.608,1.60865,1.60795,1.60825,269800000.0
2009-04-14 16:36:00,1.6081,1.6088,1.60775,1.6082,275000000.0
2009-04-14 16:37:00,1.6082,1.60885,1.60805,1.60855,256800000.0
2009-04-14 16:38:00,1.6085,1.6094,1.60845,1.60865,199200000.0
2009-04-14 16:39:00,1.60865,1.60945,1.60865,1.6093,134600000.0
2009-04-14 16:40:00,1.60935,1.60935,1.60835,1.60835,111400000.0
2009-04-14 16:41:00,1.60845,1.60845,1.60735,1.60765,236600000.0
2009-04-14 16:42:00,1.60765,1.60795,1.60715,1.6076,156400000.0
2009-04-14 16:43:00,1.6076,1.60775,1.60655,1.6067,154600000.0
2009-04-14 16:44:00,1.6068,1.607,1.60665,1.60665,140200000.0
2009-04-14 16:45:00,1.60655,1.6073,1.60605,1.60695,161600000.0
2009-04-14 16:46:00,1.60685,1.6076,1.60685,1.60755,66800000.0
2009-04-14 16:47:00,1.60755,1.60755,1.6068,1.6069,144400000.0
2009-04-14 16:48:00,1.60685,1.60715,1.6067,1.6068,109800000.0
2009-04-14 16:49:00,1.6068,1.60735,1.60665,1.60735,234400000.0
2009-04-14 16:50:00,1.60725,1.6074,1.6067,1.6071,114600000.0
2009-04-14 16:51:00,1.6071,1.60735,1.60645,1.6072,125200000.0
2009-04-14 16:52:00,1.6073,1.60795,1.6073,1.6076,107600000.0
2009-04-14 16:53:00,1.6076,1.6078,1.6071,1.6076,177400000.0
2009-04-14 16:54:00,1.6076,1.6077,1.60715,1.60725,155400000.0
2009-04-14 16:55:00,1.6072,1.608,1.607,1.608,120800000.0
2009-04-14 16:56:00,1.6081,1.6084,1.6079,1.60835,116400000.0
2009-04-14 16:57:00,1.60845,1.60855,1.60825,1.6083,87200000.0
2009-04-14 16:58:00,1.60825,1.60825,1.60765,1.6077,113400000.0
2009-04-14 16:59:00,1.60785,1.60815,1.6069,1.6071,225800000.0
2009-04-14 17:00:00,1.6071,1.6071,1.6064,1.60695,209200000.0
2009-04-14 17:01:00,1.6069,1.6073,1.6065,1.607,192600000.0
2009-04-14 17:02:00,1.6069,1.6069,1.6059,1.60625,173200000.0
2009-04-14 17:03:00,1.6063,1.6071,1.6062,1.60685,157800000.0
2009-04-14 17:04:00,1.60695,1.60865,1.60675,1.60845,229800000.0
2009-04-14 17:05:00,1.6084,1.6092,1.60805,1.60885,248400000.0
2009-04-14 17:06:00,1.60895,1.6093,1.60835,1.60915,276600000.0
2009-04-14 17:07:00,1.6091,1.6094,1.6084,1.6084,230200000.0
2009-04-14 17:08:00,1.6084,1.60915,1.60815,1.60865,158800000.0
2009-04-14 17:09:00,1.6086,1.60945,1.6086,1.6088,187400000.0
2009-04-14 17:10:00,1.60875,1.60905,1.60835,1.6088,138400000.0
2009-04-14 17:11:00,1.6088,1.6097,1.6088,1.6094,224200000.0
2009-04-14 17:12:00,1.6094,1.6097,1.60915,1.60945,147600000.0
2009-04-14 17:13:00,1.6094,1.6098,1.60855,1.60855,155000000.0
2009-04-14 17:14:00,1.60855,1.60945,1.6085,1.60885,84800000.0
2009-04-14 17:15:00,1.6089,1.60945,1.60885,1.60905,147400000.0
2009-04-14 17:16:00,1.60895,1.60945,1.60865,1.6094,163600000.0
2009-04-14 17:17:00,1.60935,1.60975,1.60935,1.6095,118800000.0
2009-04-14 17:18:00,1.60945,1.6096,1.60925,1.60935,109600000.0
2009-04-14 17:19:00,1.60935,1.60975,1.6093,1.6095,149600000.0
2009-04-14 17:20:00,1.6095,1.6095,1.60855,1.6094,188400000.0
2009-04-14 17:21:00,1.6094,1.60985,1.6092,1.6097,173200000.0
2009-04-14 17:22:00,1.60965,1.61005,1.60945,1.60965,160200000.0
2009-04-14 17:23:00,1.60965,1.61015,1.60955,1.60975,106600000.0
2009-04-14 17:24:00,1.6098,1.6105,1.6098,1.61035,104400000.0
2009-04-14 17:25:00,1.61035,1.61085,1.6099,1.61045,160600000.0
2009-04-14 17:26:00,1.61045,1.61045,1.6093,1.60935,184600000.0
2009-04-14 17:27:00,1.6093,1.6096,1.60885,1.6095,166600000.0
2009-04-14 17:28:00,1.6096,1.6099,1.60875,1.60925,173200000.0
2009-04-14 17:29:00,1.6091,1.60955,1.60855,1.60915,219400000.0
2009-04-14 17:30:00,1.60915,1.6094,1.6088,1.6088,223200000.0
2009-04-14 17:31:00,1.60875,1.6094,1.6087,1.6092,112400000.0
2009-04-14 17:32:00,1.6092,1.6092,1.60885,1.6091,115600000.0
2009-04-14 17:33:00,1.6091,1.6091,1.60855,1.60885,104000000.0
2009-04-14 17:34:00,1.60885,1.6091,1.6081,1.60825,116800000.0
2009-04-14 17:35:00,1.60835,1.60835,1.608,1.60835,118400000.0
2009-04-14 17:36:00,1.6085,1.60885,1.60835,1.6087,141800000.0
2009-04-14 17:37:00,1.6087,1.6088,1.60865,1.6087,52800000.0
2009-04-14 17:38:00,1.6087,1.6087,1.6085,1.60855,63600000.0
2009-04-14 17:39:00,1.6086,1.6092,1.60845,1.60895,87800000.0
2009-04-14 17:40:00,1.6088,1.6088,1.6076,1.6078,173200000.0
2009-04-14 17:41:00,1.6074,1.60765,1.6074,1.6074,95400000.0
2009-04-14 17:42:00,1.60755,1.608,1.60745,1.60795,79200000.0
2009-04-14 17:43:00,1.608,1.60805,1.60795,1.608,15600000.0
2009-04-14 17:44:00,1.6082,1.60845,1.60755,1.60755,121600000.0
2009-04-14 17:45:00,1.6074,1.6077,1.6071,1.6076,135200000.0
2009-04-14 17:46:00,1.60775,1.6085,1.60775,1.60815,183600000.0
2009-04-14 17:47:00,1.60815,1.60855,1.6078,1.6082,187000000.0
2009-04-14 17:48:00,1.60815,1.60875,1.60745,1.60765,263600000.0
2009-04-14 17:49:00,1.6077,1.6077,1.60665,1.6073,245200000.0
2009-04-14 17:50:00,1.6073,1.60825,1.6073,1.60775,223200000.0
2009-04-14 17:51:00,1.6077,1.60785,1.6075,1.6078,178600000.0
2009-04-14 17:52:00,1.60795,1.6082,1.607,1.6074,314600000.0
2009-04-14 17:53:00,1.6074,1.6074,1.6068,1.6072,201000000.0
2009-04-14 17:54:00,1.60715,1.60735,1.60655,1.6069,176800000.0
2009-04-14 17:55:00,1.60695,1.6072,1.60545,1.60565,266200000.0
2009-04-14 17:56:00,1.6058,1.6058,1.6054,1.60555,165200000.0
2009-04-14 17:57:00,1.6057,1.60655,1.6055,1.606,160600000.0
2009-04-14 17:58:00,1.6059,1.6062,1.6058,1.60605,147200000.0
2009-04-14 17:59:00,1.6061,1.6063,1.6053,1.6053,93600000.0
2009-04-14 18:00:00,1.6054,1.6057,1.60375,1.6039,249000000.0
2009-04-14 18:01:00,1.60405,1.60515,1.604,1.60455,140800000.0
2009-04-14 18:02:00,1.60455,1.60495,1.6023,1.6028,227400000.0
2009-04-14 18:03:00,1.6028,1.6043,1.60265,1.60395,281800000.0
2009-04-14 18:04:00,1.6041,1.6042,1.6028,1.60295,188200000.0
2009-04-14 18:05:00,1.603,1.60335,1.6025,1.6029,150800000.0
2009-04-14 18:06:00,1.60285,1.60435,1.6025,1.6039,258400000.0
2009-04-14 18:07:00,1.6039,1.60475,1.60365,1.6042,216200000.0
2009-04-14 18:08:00,1.6042,1.6042,1.6035,1.60385,168000000.0
2009-04-14 18:09:00,1.60355,1.60485,1.60325,1.60485,205400000.0
2009-04-14 18:10:00,1.60495,1.60595,1.60485,1.6058,336000000.0
2009-04-14 18:11:00,1.6058,1.60595,1.60545,1.6059,191200000.0
2009-04-14 18:12:00,1.60605,1.6067,1.60595,1.60635,180800000.0
2009-04-14 18:13:00,1.6064,1.6064,1.6059,1.60605,134000000.0
2009-04-14 18:14:00,1.6061,1.6061,1.60505,1.6052,184400000.0
2009-04-14 18:15:00,1.60515,1.60525,1.60485,1.6051,163800000.0
2009-04-14 18:16:00,1.6051,1.6056,1.6049,1.6056,153200000.0
2009-04-14 18:17:00,1.60575,1.6065,1.60515,1.6065,153600000.0
2009-04-14 18:18:00,1.60645,1.60645,1.60575,1.6062,212400000.0
2009-04-14 18:19:00,1.6064,1.6066,1.60615,1.6063,162400000.0
2009-04-14 18:20:00,1.6062,1.6066,1.6062,1.6064,124000000.0
2009-04-14 18:21:00,1.60645,1.6068,1.6059,1.60615,171200000.0
2009-04-14 18:22:00,1.60625,1.6064,1.60605,1.6064,82600000.0
2009-04-14 18:23:00,1.60645,1.6066,1.606,1.6061,88400000.0
2009-04-14 18:24:00,1.60615,1.6067,1.60615,1.60655,65000000.0
2009-04-14 18:25:00,1.6065,1.60685,1.60645,1.60685,45000000.0
2009-04-14 18:26:00,1.6068,1.60685,1.6061,1.6061,121000000.0
2009-04-14 18:27:00,1.606,1.6065,1.606,1.6065,65200000.0
2009-04-14 18:28:00,1.60625,1.6071,1.60625,1.6071,117000000.0
2009-04-14 18:29:00,1.60705,1.60755,1.6067,1.6071,153200000.0
2009-04-14 18:30:00,1.60705,1.60715,1.6064,1.6067,140800000.0
2009-04-14 18:31:00,1.6068,1.6068,1.60625,1.6064,84600000.0
2009-04-14 18:32:00,1.6064,1.6064,1.60585,1.6062,63000000.0
2009-04-14 18:33:00,1.6059,1.6061,1.60575,1.60595,80400000.0
2009-04-14 18:34:00,1.60605,1.60635,1.6058,1.60625,94800000.0
2009-04-14 18:35:00,1.6064,1.60665,1.60625,1.60665,125400000.0
2009-04-14 18:36:00,1.6068,1.6068,1.6063,1.60645,72000000.0
2009-04-14 18:37:00,1.60625,1.6073,1.60625,1.6073,81200000.0
2009-04-14 18:38:00,1.6073,1.60755,1.60715,1.6074,73200000.0
2009-04-14 18:39:00,1.6074,1.60755,1.607,1.60745,68800000.0
2009-04-14 18:40:00,1.6073,1.60735,1.60665,1.60695,119800000.0
2009-04-14 18:41:00,1.6071,1.60715,1.60625,1.6068,115400000.0
2009-04-14 18:42:00,1.6069,1.60795,1.60665,1.6078,144600000.0
2009-04-14 18:43:00,1.6078,1.60825,1.6074,1.6075,193600000.0
2009-04-14 18:44:00,1.6075,1.608,1.60745,1.608,75000000.0
2009-04-14 18:45:00,1.60805,1.60855,1.60795,1.60805,156400000.0
2009-04-14 18:46:00,1.6082,1.60835,1.6075,1.6078,248600000.0
2009-04-14 18:47:00,1.60795,1.6086,1.60775,1.60825,159000000.0
2009-04-14 18:48:00,1.6085,1.6085,1.60775,1.608,86400000.0
2009-04-14 18:49:00,1.60795,1.6083,1.6074,1.60785,160200000.0
2009-04-14 18:50:00,1.60775,1.6081,1.60765,1.6081,150000000.0
2009-04-14 18:51:00,1.6081,1.6089,1.6081,1.6089,160400000.0
2009-04-14 18:52:00,1.60865,1.6089,1.608,1.6085,107400000.0
2009-04-14 18:53:00,1.6085,1.6085,1.6082,1.6082,35400000.0
2009-04-14 18:54:00,1.6082,1.6083,1.6074,1.60765,98000000.0
2009-04-14 18:55:00,1.60785,1.60805,1.60765,1.6078,111800000.0
2009-04-14 18:56:00,1.6078,1.6082,1.6076,1.6081,106200000.0
2009-04-14 18:57:00,1.6081,1.6084,1.60765,1.6081,136600000.0
2009-04-14 18:58:00,1.60795,1.60835,1.6077,1.6078,73200000.0
2009-04-14 18:59:00,1.6078,1.6088,1.60765,1.6084,222400000.0
2009-04-14 19:00:00,1.6085,1.6093,1.60845,1.6091,119800000.0
2009-04-14 19:01:00,1.609,1.60915,1.6089,1.60905,67000000.0
2009-04-14 19:02:00,1.609,1.6094,1.6087,1.60875,95600000.0
2009-04-14 19:03:00,1.6087,1.60895,1.60825,1.6089,154000000.0
2009-04-14 19:04:00,1.6089,1.60955,1.60885,1.60935,91400000.0
2009-04-14 19:05:00,1.60925,1.60925,1.60845,1.6089,109400000.0
2009-04-14 19:06:00,1.60885,1.6093,1.6086,1.60905,183600000.0
2009-04-14 19:07:00,1.60905,1.61035,1.60875,1.6101,175400000.0
2009-04-14 19:08:00,1.61025,1.6108,1.6096,1.6096,216400000.0
2009-04-14 19:09:00,1.6095,1.60975,1.6093,1.6094,126600000.0
2009-04-14 19:10:00,1.60935,1.60965,1.609,1.60965,143200000.0
2009-04-14 19:11:00,1.6095,1.60975,1.60925,1.6097,105000000.0
2009-04-14 19:12:00,1.6097,1.611,1.60935,1.6108,205600000.0
2009-04-14 19:13:00,1.6107,1.6107,1.6099,1.6099,261000000.0
2009-04-14 19:14:00,1.60985,1.6104,1.6096,1.6104,116200000.0
2009-04-14 19:15:00,1.6095,1.6104,1.6094,1.61015,219800000.0
2009-04-14 19:16:00,1.6101,1.6105,1.60995,1.6105,137800000.0
2009-04-14 19:17:00,1.61035,1.61035,1.6101,1.6101,116000000.0
2009-04-14 19:18:00,1.6101,1.6101,1.60955,1.60985,194000000.0
2009-04-14 19:19:00,1.6098,1.61,1.60965,1.6098,117800000.0
2009-04-14 19:20:00,1.6098,1.60995,1.6095,1.6098,94800000.0
2009-04-14 19:21:00,1.60985,1.6104,1.6098,1.6101,76800000.0
2009-04-14 19:22:00,1.6101,1.6104,1.61,1.6103,93800000.0
2009-04-14 19:23:00,1.6102,1.61025,1.61005,1.61005,86000000.0
2009-04-14 19:24:00,1.61005,1.6102,1.60985,1.6099,88400000.0
2009-04-14 19:25:00,1.6099,1.61,1.6099,1.60995,36600000.0
2009-04-14 19:26:00,1.60985,1.6101,1.6096,1.61005,133400000.0
2009-04-14 19:27:00,1.61005,1.6101,1.60995,1.6101,95600000.0
2009-04-14 19:28:00,1.61005,1.6103,1.61,1.6103,57400000.0
2009-04-14 19:29:00,1.61025,1.6108,1.61025,1.6105,115000000.0
2009-04-14 19:30:00,1.6105,1.6107,1.6104,1.6106,108800000.0
2009-04-14 19:31:00,1.61055,1.611,1.61055,1.611,66600000.0
2009-04-14 19:32:00,1.61105,1.61145,1.61095,1.61135,46200000.0
2009-04-14 19:33:00,1.61135,1.6115,1.61115,1.61125,66600000.0
2009-04-14 19:34:00,1.61125,1.61135,1.6112,1.6113,37200000.0
2009-04-14 19:35:00,1.6113,1.6114,1.61125,1.61135,83400000.0
2009-04-14 19:36:00,1.6113,1.6115,1.61115,1.6115,58000000.0
2009-04-14 19:37:00,1.61145,1.6119,1.6114,1.6118,143700000.0
2009-04-14 19:38:00,1.6118,1.6119,1.6116,1.61175,119400000.0
2009-04-14 19:39:00,1.61175,1.61205,1.6116,1.6119,128600000.0
2009-04-14 19:40:00,1.6119,1.6119,1.61175,1.61185,73800000.0
2009-04-14 19:41:00,1.6118,1.6126,1.6118,1.6126,134000000.0
2009-04-14 19:42:00,1.61255,1.6128,1.612,1.6123,92600000.0
2009-04-14 19:43:00,1.6124,1.6124,1.612,1.612,93000000.0
2009-04-14 19:44:00,1.612,1.6126,1.612,1.61245,128200000.0
2009-04-14 19:45:00,1.61245,1.61315,1.61215,1.6127,172300000.0
2009-04-14 19:46:00,1.61265,1.61285,1.61245,1.61245,89300000.0
2009-04-14 19:47:00,1.61245,1.6125,1.6119,1.6122,116500000.0
2009-04-14 19:48:00,1.6121,1.61225,1.6121,1.6121,37200000.0
2009-04-14 19:49:00,1.61195,1.6121,1.61165,1.6117,72400000.0
2009-04-14 19:50:00,1.61165,1.61235,1.61165,1.61225,106800000.0
2009-04-14 19:51:00,1.6123,1.61255,1.6123,1.6124,41600000.0
2009-04-14 19:52:00,1.61235,1.6126,1.6123,1.6124,93300000.0
2009-04-14 19:53:00,1.61245,1.6126,1.6109,1.611,151600000.0
2009-04-14 19:54:00,1.611,1.6112,1.61085,1.611,121400000.0
2009-04-14 19:55:00,1.611,1.61115,1.61095,1.61115,64600000.0
2009-04-14 19:56:00,1.61115,1.6112,1.61105,1.61105,21600000.0
2009-04-14 19:57:00,1.61105,1.6113,1.61105,1.6113,94800000.0
2009-04-14 19:58:00,1.61135,1.6114,1.61065,1.61075,135800000.0
2009-04-14 19:59:00,1.61075,1.61095,1.61,1.61015,160600000.0
2009-04-14 20:00:00,1.6102,1.6102,1.60955,1.6101,136800000.0
2009-04-14 20:01:00,1.61015,1.6102,1.6101,1.61015,46600000.0
2009-04-14 20:02:00,1.6102,1.61055,1.6102,1.61045,40000000.0
2009-04-14 20:03:00,1.6105,1.61055,1.61015,1.61035,137800000.0
2009-04-14 20:04:00,1.61035,1.61045,1.61025,1.61045,85800000.0
2009-04-14 20:05:00,1.6105,1.6106,1.61045,1.61045,30200000.0
2009-04-14 20:06:00,1.61045,1.61055,1.6104,1.6104,68800000.0
2009-04-14 20:07:00,1.61045,1.6106,1.6103,1.61045,73800000.0
2009-04-14 20:08:00,1.61045,1.6106,1.61035,1.61035,77800000.0
2009-04-14 20:09:00,1.61035,1.6106,1.6101,1.61035,147800000.0
2009-04-14 20:10:00,1.61035,1.61165,1.61025,1.6116,144400000.0
2009-04-14 20:11:00,1.61175,1.6123,1.6113,1.6119,124200000.0
2009-04-14 20:12:00,1.61175,1.61225,1.6115,1.6117,165400000.0
2009-04-14 20:13:00,1.61175,1.61215,1.61175,1.61205,76200000.0
2009-04-14 20:14:00,1.61205,1.61235,1.6117,1.6118,78000000.0
2009-04-14 20:15:00,1.6119,1.6119,1.61105,1.61115,133000000.0
2009-04-14 20:16:00,1.61115,1.6113,1.61085,1.611,107200000.0
2009-04-14 20:17:00,1.61105,1.6112,1.6105,1.611,143200000.0
2009-04-14 20:18:00,1.61095,1.6114,1.6108,1.611,140000000.0
2009-04-14 20:19:00,1.6114,1.61155,1.6112,1.6113,121000000.0
2009-04-14 20:20:00,1.6113,1.6118,1.61115,1.6116,159800000.0
2009-04-14 20:21:00,1.61155,1.61155,1.6112,1.61145,58400000.0
2009-04-14 20:22:00,1.6115,1.6115,1.61115,1.61125,154400000.0
2009-04-14 20:23:00,1.61125,1.61125,1.61075,1.61105,86200000.0
2009-04-14 20:24:00,1.6111,1.61145,1.6109,1.6114,155800000.0
2009-04-14 20:25:00,1.6114,1.6116,1.61105,1.6114,189200000.0
2009-04-14 20:26:00,1.61135,1.61145,1.61055,1.61145,162600000.0
2009-04-14 20:27:00,1.61135,1.6114,1.6112,1.6114,65000000.0
2009-04-14 20:28:00,1.61125,1.61165,1.6112,1.6116,93600000.0
2009-04-14 20:29:00,1.6115,1.6115,1.61055,1.61145,112600000.0
2009-04-14 20:30:00,1.6112,1.61155,1.61105,1.61125,90600000.0
2009-04-14 20:31:00,1.6113,1.6113,1.6109,1.61125,79200000.0
2009-04-14 20:32:00,1.61145,1.6115,1.6113,1.6113,12800000.0
2009-04-14 20:33:00,1.6112,1.61135,1.611,1.611,91800000.0
2009-04-14 20:34:00,1.61095,1.61145,1.61095,1.61145,47400000.0
2009-04-14 20:35:00,1.6115,1.6115,1.6111,1.6112,64200000.0
2009-04-14 20:36:00,1.61115,1.61135,1.61115,1.6112,53800000.0
2009-04-14 20:37:00,1.6112,1.61135,1.61095,1.61105,105800000.0
2009-04-14 20:38:00,1.61095,1.6114,1.61095,1.6113,82200000.0
2009-04-14 20:39:00,1.61125,1.61135,1.61095,1.61095,84800000.0
2009-04-14 20:40:00,1.61095,1.61125,1.61095,1.6111,85400000.0
2009-04-14 20:41:00,1.611,1.61115,1.61085,1.61105,68800000.0
2009-04-14 20:42:00,1.6111,1.6113,1.6111,1.61125,20400000.0
2009-04-14 20:43:00,1.6112,1.61135,1.6109,1.61115,57000000.0
2009-04-14 20:44:00,1.6111,1.6111,1.6107,1.61085,62400000.0
2009-04-14 20:45:00,1.61085,1.6113,1.6108,1.61085,91200000.0
2009-04-14 20:46:00,1.61085,1.61085,1.6106,1.61075,32000000.0
2009-04-14 20:47:00,1.6106,1.61085,1.6102,1.6108,122400000.0
2009-04-14 20:48:00,1.6108,1.6117,1.61065,1.61145,189000000.0
2009-04-14 20:49:00,1.61135,1.6122,1.6113,1.6119,133400000.0
2009-04-14 20:50:00,1.61185,1.6121,1.61155,1.6121,80800000.0
2009-04-14 20:51:00,1.6121,1.6125,1.6119,1.6121,100800000.0
2009-04-14 20:52:00,1.61205,1.6124,1.61185,1.6124,39800000.0
2009-04-14 20:53:00,1.61245,1.61245,1.61205,1.6121,61200000.0
2009-04-14 20:54:00,1.61215,1.61245,1.612,1.6122,80000000.0
2009-04-14 20:55:00,1.6121,1.61265,1.61185,1.6123,95200000.0
2009-04-14 20:56:00,1.6123,1.61285,1.61195,1.61285,99200000.0
2009-04-14 20:57:00,1.61235,1.6127,1.61235,1.61245,112800000.0
2009-04-14 20:58:00,1.6124,1.61265,1.6123,1.6126,116800000.0
2009-04-14 20:59:00,1.6125,1.61255,1.6112,1.6121,208200000.0
2009-04-14 21:00:00,1.61215,1.61235,1.6114,1.61155,146400000.0
2009-04-14 21:01:00,1.6115,1.6119,1.61145,1.6118,59200000.0
2009-04-14 21:02:00,1.61165,1.6122,1.61165,1.6117,131200000.0
2009-04-14 21:03:00,1.61155,1.6117,1.6113,1.6114,109600000.0
2009-04-14 21:04:00,1.6114,1.6117,1.61135,1.61135,54400000.0
2009-04-14 21:05:00,1.6113,1.612,1.6109,1.6112,188400000.0
2009-04-14 21:06:00,1.61105,1.61125,1.611,1.61125,47600000.0
2009-04-14 21:07:00,1.61115,1.6114,1.6109,1.6112,155600000.0
2009-04-14 21:08:00,1.6112,1.6113,1.61105,1.61125,44600000.0
2009-04-14 21:09:00,1.61125,1.6115,1.61125,1.6114,85000000.0
2009-04-14 21:10:00,1.61145,1.6118,1.61085,1.61175,209400000.0
2009-04-14 21:11:00,1.61175,1.6121,1.6117,1.6121,114400000.0
2009-04-14 21:12:00,1.612,1.6121,1.6117,1.61205,156399999.0
2009-04-14 21:13:00,1.6121,1.6121,1.6116,1.6116,93200000.0
2009-04-14 21:14:00,1.61175,1.6118,1.6106,1.6106,78200000.0
2009-04-14 21:15:00,1.61095,1.6112,1.61075,1.61095,59200000.0
2009-04-14 21:16:00,1.61095,1.611,1.6105,1.61065,86400000.0
2009-04-14 21:17:00,1.61055,1.6107,1.61055,1.61065,18400000.0
2009-04-14 21:18:00,1.6107,1.61075,1.60995,1.60995,135000000.0
2009-04-14 21:19:00,1.60995,1.6104,1.60945,1.60945,141400000.0
2009-04-14 21:20:00,1.60945,1.6105,1.60925,1.6105,121400000.0
2009-04-14 21:21:00,1.61025,1.61055,1.60985,1.6102,75600000.0
2009-04-14 21:22:00,1.61025,1.61025,1.60985,1.60985,6800000.0
2009-04-14 21:23:00,1.6103,1.6105,1.60975,1.60975,82000000.0
2009-04-14 21:24:00,1.6099,1.6099,1.6097,1.60975,29200000.0
2009-04-14 21:25:00,1.60965,1.61055,1.60905,1.60905,230200000.0
2009-04-14 21:26:00,1.60905,1.60965,1.60895,1.60965,191200000.0
2009-04-14 21:27:00,1.6095,1.61,1.6095,1.60995,89800000.0
2009-04-14 21:28:00,1.60995,1.61005,1.60945,1.60985,93600000.0
2009-04-14 21:29:00,1.6098,1.6103,1.60915,1.60935,141200000.0
2009-04-14 21:30:00,1.6095,1.6103,1.6095,1.6103,75400000.0
2009-04-14 21:31:00,1.60995,1.6103,1.60945,1.60965,114600000.0
2009-04-14 21:32:00,1.6096,1.6103,1.6095,1.6103,106800000.0
2009-04-14 21:33:00,1.6102,1.6102,1.6098,1.6099,60000000.0
2009-04-14 21:34:00,1.6101,1.6101,1.6098,1.6098,121600000.0
2009-04-14 21:35:00,1.6099,1.61035,1.6097,1.6102,140600000.0
2009-04-14 21:36:00,1.61025,1.61095,1.61025,1.6105,92000000.0
2009-04-14 21:37:00,1.61065,1.61085,1.61065,1.61085,20000000.0
2009-04-14 21:38:00,1.61085,1.61085,1.61045,1.6105,41600000.0
2009-04-14 21:39:00,1.6105,1.6105,1.61005,1.61005,46800000.0
2009-04-14 21:40:00,1.61015,1.6104,1.60965,1.61,178000000.0
2009-04-14 21:41:00,1.60995,1.60995,1.6093,1.6098,86000000.0
2009-04-14 21:42:00,1.6097,1.61,1.6097,1.6099,19600000.0
2009-04-14 21:43:00,1.6098,1.60995,1.6098,1.60995,10000000.0
2009-04-14 21:44:00,1.61,1.6102,1.60995,1.61005,42400000.0
2009-04-14 21:45:00,1.61005,1.61025,1.61005,1.61015,32000000.0
2009-04-14 21:46:00,1.61015,1.6102,1.60985,1.6102,89600000.0
2009-04-14 21:47:00,1.6102,1.6106,1.61,1.61035,105000000.0
2009-04-14 21:48:00,1.61035,1.6106,1.6099,1.61025,140800000.0
2009-04-14 21:49:00,1.61025,1.61035,1.6099,1.61025,40800000.0
2009-04-14 21:50:00,1.61025,1.61025,1.60975,1.6098,79800000.0
2009-04-14 21:51:00,1.6098,1.6099,1.60965,1.6099,63400000.0
2009-04-14 21:52:00,1.61035,1.6112,1.61035,1.6112,91600000.0
2009-04-14 21:53:00,1.61105,1.61115,1.61035,1.61035,85600000.0
2009-04-14 21:54:00,1.61035,1.6105,1.61025,1.6105,32000000.0
2009-04-14 21:55:00,1.6107,1.61095,1.6106,1.6106,107400000.0
2009-04-14 21:56:00,1.6106,1.61105,1.6105,1.61105,221200000.0
2009-04-14 21:57:00,1.61105,1.61105,1.61065,1.6108,145400000.0
2009-04-14 21:58:00,1.61095,1.61095,1.61075,1.61075,46200000.0
2009-04-14 21:59:00,1.61085,1.6112,1.6108,1.6112,144000000.0
2009-04-14 22:00:00,1.6112,1.61135,1.61095,1.61135,236000000.0
2009-04-14 22:01:00,1.6114,1.6114,1.61105,1.6112,87800000.0
2009-04-14 22:02:00,1.61105,1.61115,1.61085,1.61085,63200000.0
2009-04-14 22:03:00,1.611,1.6112,1.6107,1.611,119400000.0
2009-04-14 22:04:00,1.611,1.61175,1.611,1.6114,88600000.0
2009-04-14 22:05:00,1.6115,1.61165,1.61085,1.611,109800000.0
2009-04-14 22:06:00,1.611,1.611,1.61085,1.61095,8600000.0
2009-04-14 22:07:00,1.61085,1.61085,1.6105,1.6106,209600000.0
2009-04-14 22:08:00,1.61065,1.61065,1.60995,1.60995,154400000.0
2009-04-14 22:09:00,1.61015,1.61025,1.60995,1.6102,103800000.0
2009-04-14 22:10:00,1.61015,1.61015,1.6092,1.6094,235200000.0
2009-04-14 22:11:00,1.6094,1.6095,1.60925,1.6093,68600000.0
2009-04-14 22:12:00,1.6093,1.6095,1.6093,1.60945,72200000.0
2009-04-14 22:13:00,1.60945,1.6108,1.6094,1.61025,131400000.0
2009-04-14 22:14:00,1.61025,1.61055,1.6102,1.6105,24800000.0
2009-04-14 22:15:00,1.61045,1.6115,1.61045,1.6111,299200000.0
2009-04-14 22:16:00,1.61105,1.61135,1.61025,1.61135,136200000.0
2009-04-14 22:17:00,1.6112,1.61135,1.61115,1.6112,53000000.0
2009-04-14 22:18:00,1.61115,1.6114,1.61115,1.6113,95600000.0
2009-04-14 22:19:00,1.6114,1.61155,1.6109,1.61105,172800000.0
2009-04-14 22:20:00,1.611,1.6113,1.61055,1.61055,117000000.0
2009-04-14 22:21:00,1.61045,1.61075,1.6102,1.61045,93000000.0
2009-04-14 22:22:00,1.61055,1.61055,1.6104,1.61045,14000000.0
2009-04-14 22:23:00,1.61035,1.6107,1.61035,1.6107,34000000.0
2009-04-14 22:24:00,1.61055,1.611,1.61055,1.61055,69200000.0
2009-04-14 22:25:00,1.6106,1.6106,1.61035,1.61045,29000000.0
2009-04-14 22:26:00,1.61035,1.61095,1.6103,1.61075,100800000.0
2009-04-14 22:27:00,1.6109,1.61095,1.61065,1.6108,45800000.0
2009-04-14 22:28:00,1.61075,1.6109,1.6105,1.61075,69600000.0
2009-04-14 22:29:00,1.61055,1.61055,1.6102,1.61055,33200000.0
2009-04-14 22:30:00,1.6105,1.61085,1.61,1.61005,83600000.0
2009-04-14 22:31:00,1.61005,1.61005,1.6094,1.60975,78800000.0
2009-04-14 22:32:00,1.6097,1.61,1.60965,1.60995,44200000.0
2009-04-14 22:33:00,1.60995,1.61,1.6097,1.61,37000000.0
2009-04-14 22:34:00,1.61005,1.61005,1.60985,1.60995,20800000.0
2009-04-14 22:35:00,1.61,1.61005,1.6099,1.61,28000000.0
2009-04-14 22:36:00,1.61,1.6103,1.61,1.61025,67200000.0
2009-04-14 22:37:00,1.61025,1.61075,1.61025,1.61065,55200000.0
2009-04-14 22:38:00,1.61055,1.61065,1.60995,1.6101,157200000.0
2009-04-14 22:39:00,1.61005,1.61025,1.61,1.6101,52000000.0
2009-04-14 22:40:00,1.60985,1.6102,1.60985,1.60995,53200000.0
2009-04-14 22:41:00,1.60995,1.61045,1.6098,1.61035,74000000.0
2009-04-14 22:42:00,1.6102,1.6105,1.6102,1.61045,46200000.0
2009-04-14 22:43:00,1.61055,1.61095,1.61025,1.6106,90800000.0
2009-04-14 22:44:00,1.61065,1.6107,1.6102,1.6102,44000000.0
2009-04-14 22:45:00,1.6102,1.61045,1.60985,1.61045,43000000.0
2009-04-14 22:46:00,1.6103,1.61065,1.6102,1.61065,39600000.0
2009-04-14 22:47:00,1.61065,1.611,1.61065,1.61065,34000000.0
2009-04-14 22:48:00,1.61055,1.6108,1.61055,1.61075,38800000.0
2009-04-14 22:49:00,1.61075,1.61075,1.6104,1.6104,3800000.0
2009-04-14 22:50:00,1.6103,1.61055,1.6103,1.6103,33800000.0
2009-04-14 22:51:00,1.6103,1.6105,1.61015,1.6105,78200000.0
2009-04-14 22:52:00,1.6105,1.6106,1.6105,1.6106,13200000.0
2009-04-14 22:53:00,1.61055,1.61055,1.61055,1.61055,2200000.0
2009-04-14 22:54:00,1.6102,1.6106,1.6102,1.6106,75000000.0
2009-04-14 22:55:00,1.6102,1.61055,1.6102,1.6105,53400000.0
2009-04-14 22:56:00,1.6106,1.6106,1.6099,1.6099,29800000.0
2009-04-14 22:57:00,1.61005,1.6107,1.61005,1.6102,65200000.0
2009-04-14 22:58:00,1.6103,1.61065,1.6102,1.6102,16400000.0
2009-04-14 22:59:00,1.6105,1.61105,1.6103,1.61105,28000000.0
2009-04-14 23:00:00,1.61055,1.6108,1.61041,1.61054,1800000.0
2009-04-14 23:01:00,1.61048,1.61048,1.61041,1.61041,1800000.0
2009-04-14 23:02:00,1.61055,1.61055,1.61055,1.61055,1800000.0
2009-04-14 23:03:00,1.61045,1.61045,1.61035,1.61035,7400000.0
2009-04-14 23:04:00,1.6104,1.6104,1.61035,1.6104,5400000.0
2009-04-14 23:05:00,1.61075,1.6109,1.61035,1.61045,14800000.0
2009-04-14 23:06:00,1.61045,1.6107,1.61035,1.6104,35600000.0
2009-04-14 23:07:00,1.6104,1.6109,1.61035,1.61085,80800000.0
2009-04-14 23:08:00,1.6106,1.61065,1.6105,1.61065,16000000.0
2009-04-14 23:09:00,1.6107,1.6107,1.61025,1.61035,38000000.0
2009-04-14 23:10:00,1.61045,1.6111,1.61045,1.6106,56200000.0
2009-04-14 23:11:00,1.61055,1.6108,1.61015,1.61055,37400000.0
2009-04-14 23:12:00,1.6106,1.6106,1.6099,1.61,33800000.0
2009-04-14 23:13:00,1.61,1.61015,1.6098,1.61015,18400000.0
2009-04-14 23:14:00,1.6101,1.6106,1.61,1.61,22800000.0
2009-04-14 23:15:00,1.6101,1.61055,1.61005,1.61005,45600000.0
2009-04-14 23:16:00,1.6101,1.61075,1.60995,1.6103,33400000.0
2009-04-14 23:17:00,1.61035,1.6104,1.6101,1.61025,10000000.0
2009-04-14 23:18:00,1.6102,1.6109,1.6102,1.6109,60000000.0
2009-04-14 23:19:00,1.611,1.611,1.61075,1.61085,22000000.0
2009-04-14 23:20:00,1.6108,1.61105,1.6108,1.6108,22800000.0
2009-04-14 23:21:00,1.61095,1.61105,1.6103,1.6105,78000000.0
2009-04-14 23:22:00,1.61045,1.6106,1.61045,1.6106,22000000.0
2009-04-14 23:23:00,1.61075,1.61085,1.61055,1.6108,23600000.0
2009-04-14 23:24:00,1.6107,1.61115,1.6107,1.61095,28800000.0
2009-04-14 23:25:00,1.61095,1.61105,1.61065,1.6108,38800000.0
2009-04-14 23:26:00,1.6108,1.6108,1.61025,1.6104,72000000.0
2009-04-14 23:27:00,1.61035,1.6105,1.6103,1.6105,39600000.0
2009-04-14 23:28:00,1.6105,1.6105,1.6105,1.6105,3200000.0
2009-04-14 23:29:00,1.6105,1.61095,1.61035,1.61065,85800000.0
2009-04-14 23:30:00,1.6107,1.61105,1.6107,1.6109,37400000.0
2009-04-14 23:31:00,1.6109,1.6116,1.61065,1.6113,27800000.0
2009-04-14 23:32:00,1.6115,1.61155,1.6109,1.61125,76200000.0
2009-04-14 23:33:00,1.6113,1.6116,1.61035,1.6106,115800000.0
2009-04-14 23:34:00,1.6097,1.61095,1.6097,1.61095,87000000.0
2009-04-14 23:35:00,1.6112,1.61135,1.6107,1.61095,26600000.0
2009-04-14 23:36:00,1.61095,1.6113,1.6107,1.6113,39400000.0
2009-04-14 23:37:00,1.61125,1.61135,1.61115,1.6112,27400000.0
2009-04-14 23:38:00,1.6112,1.61125,1.61075,1.61075,54800000.0
2009-04-14 23:39:00,1.61085,1.6109,1.6108,1.6108,18200000.0
2009-04-14 23:40:00,1.6108,1.6108,1.61065,1.61065,16400000.0
2009-04-14 23:41:00,1.61065,1.611,1.61065,1.611,12000000.0
2009-04-14 23:42:00,1.611,1.61115,1.61085,1.611,47200000.0
2009-04-14 23:43:00,1.611,1.6111,1.61095,1.6111,16800000.0
2009-04-14 23:44:00,1.6111,1.6122,1.61065,1.61085,154800000.0
2009-04-14 23:45:00,1.611,1.61105,1.61075,1.61075,31000000.0
2009-04-14 23:46:00,1.61075,1.61105,1.61075,1.61095,38600000.0
2009-04-14 23:47:00,1.611,1.611,1.6107,1.6109,35400000.0
2009-04-14 23:48:00,1.6109,1.61105,1.6109,1.61105,8600000.0
2009-04-14 23:49:00,1.61105,1.61105,1.6108,1.6108,51200000.0
2009-04-14 23:50:00,1.61095,1.6112,1.61095,1.6112,4800000.0
2009-04-14 23:51:00,1.6111,1.61145,1.6111,1.6114,23000000.0
2009-04-14 23:52:00,1.6113,1.6114,1.6113,1.6114,4200000.0
2009-04-14 23:53:00,1.61135,1.6117,1.6112,1.6115,55000000.0
2009-04-14 23:54:00,1.61145,1.61155,1.61135,1.6114,26400000.0
2009-04-14 23:55:00,1.61135,1.61155,1.61095,1.6111,50800000.0
2009-04-14 23:56:00,1.61105,1.61115,1.6106,1.61065,36800000.0
2009-04-14 23:57:00,1.6107,1.6108,1.61005,1.61025,57400000.0
2009-04-14 23:58:00,1.61025,1.61025,1.61025,1.61025,22400000.0
2009-04-14 23:59:00,1.61025,1.61025,1.61025,1.61025,28800000.0
2009-04-15 00:00:00,1.61025,1.61055,1.61015,1.61025,109200000.0
2009-04-15 00:01:00,1.61025,1.61025,1.61025,1.61025,12800000.0
2009-04-15 00:02:00,1.61025,1.61025,1.61025,1.61025,35200000.0
2009-04-15 00:03:00,1.61025,1.61025,1.61025,1.61025,22400000.0
2009-04-15 00:04:00,1.60981,1.60981,1.60981,1.60981,3600000.0
2009-04-15 00:05:00,1.61025,1.61025,1.60985,1.60985,3600000.0
2009-04-15 00:06:00,1.61,1.61035,1.61,1.61025,34200000.0
2009-04-15 00:07:00,1.6103,1.61035,1.6102,1.61035,19200000.0
2009-04-15 00:08:00,1.61045,1.6112,1.61045,1.61115,35400000.0
2009-04-15 00:09:00,1.611,1.611,1.6106,1.6109,52800000.0
2009-04-15 00:10:00,1.6108,1.6108,1.61075,1.61075,7200000.0
2009-04-15 00:11:00,1.6109,1.6114,1.6107,1.61135,49200000.0
2009-04-15 00:13:00,1.6114,1.6114,1.6104,1.61135,60600000.0
2009-04-15 00:14:00,1.61135,1.61135,1.6101,1.6101,36800000.0
2009-04-15 00:15:00,1.6105,1.6106,1.6105,1.6106,3000000.0
2009-04-15 00:16:00,1.6106,1.61065,1.61055,1.61065,10000000.0
2009-04-15 00:17:00,1.61055,1.61055,1.61035,1.61035,32800000.0
2009-04-15 00:18:00,1.6103,1.61045,1.6103,1.6104,24800000.0
2009-04-15 00:19:00,1.6104,1.6104,1.61035,1.6104,22200000.0
2009-04-15 00:20:00,1.6104,1.61065,1.6104,1.61065,6400000.0
2009-04-15 00:21:00,1.6107,1.61085,1.6106,1.6106,11600000.0
2009-04-15 00:22:00,1.6107,1.611,1.61065,1.61075,98200000.0
2009-04-15 00:23:00,1.6107,1.6108,1.6106,1.6106,55000000.0
2009-04-15 00:24:00,1.61075,1.61075,1.61075,1.61075,10000000.0
2009-04-15 00:25:00,1.61075,1.61095,1.61075,1.61085,81000000.0
2009-04-15 00:26:00,1.61085,1.6109,1.6108,1.6108,67400000.0
2009-04-15 00:27:00,1.61085,1.6109,1.61085,1.61085,30600000.0
2009-04-15 00:28:00,1.61085,1.6109,1.6105,1.6106,87800000.0
2009-04-15 00:29:00,1.6106,1.61075,1.6106,1.61075,33600000.0
2009-04-15 00:30:00,1.61075,1.6108,1.6103,1.6105,44400000.0
2009-04-15 00:31:00,1.61035,1.6108,1.60975,1.6103,178400000.0
2009-04-15 00:32:00,1.6103,1.61055,1.6103,1.61035,108800000.0
2009-04-15 00:33:00,1.61035,1.61035,1.61035,1.61035,86400000.0
2009-04-15 00:34:00,1.61035,1.6106,1.61035,1.61045,50000000.0
2009-04-15 00:35:00,1.6103,1.6111,1.6102,1.61035,60000000.0
2009-04-15 00:36:00,1.6105,1.6108,1.61025,1.61035,52000000.0
2009-04-15 00:37:00,1.61035,1.61065,1.61035,1.61065,24000000.0
2009-04-15 00:38:00,1.6106,1.611,1.61035,1.61035,48400000.0
2009-04-15 00:39:00,1.6104,1.61055,1.61035,1.61035,41200000.0
2009-04-15 00:40:00,1.61035,1.61035,1.61035,1.61035,9600000.0
2009-04-15 00:41:00,1.61035,1.61035,1.61035,1.61035,6400000.0
2009-04-15 00:42:00,1.60975,1.6102,1.60975,1.6102,5200000.0
2009-04-15 00:43:00,1.61035,1.61035,1.61035,1.61035,32000000.0
2009-04-15 00:44:00,1.61035,1.61035,1.61035,1.61035,22400000.0
2009-04-15 00:45:00,1.61035,1.61035,1.61035,1.61035,6400000.0
2009-04-15 00:46:00,1.61035,1.61035,1.61035,1.61035,25600000.0
2009-04-15 00:47:00,1.61035,1.61035,1.60925,1.61035,74000000.0
2009-04-15 00:48:00,1.61035,1.61035,1.61035,1.61035,3200000.0
2009-04-15 00:49:00,1.61035,1.61035,1.61035,1.61035,12800000.0
2009-04-15 00:50:00,1.6092,1.60925,1.6092,1.6092,25600000.0
2009-04-15 00:51:00,1.61035,1.61035,1.61035,1.61035,25600000.0
2009-04-15 00:52:00,1.61035,1.61035,1.61035,1.61035,60800000.0
2009-04-15 00:53:00,1.61035,1.61035,1.61025,1.61035,137200000.0
2009-04-15 00:54:00,1.61035,1.61035,1.61035,1.61035,32000000.0
2009-04-15 00:55:00,1.61035,1.61035,1.61025,1.61025,141600000.0
2009-04-15 00:56:00,1.61025,1.6104,1.61025,1.61035,102400000.0
2009-04-15 00:57:00,1.61035,1.6106,1.61025,1.6104,81200000.0
2009-04-15 00:58:00,1.6104,1.61095,1.61035,1.61095,51600000.0
2009-04-15 00:59:00,1.6109,1.6109,1.6103,1.61035,184000000.0
2009-04-15 01:00:00,1.61035,1.6112,1.61035,1.61075,98400000.0
2009-04-15 01:01:00,1.61085,1.611,1.6107,1.61095,37600000.0
2009-04-15 01:02:00,1.61105,1.61115,1.61085,1.611,33600000.0
2009-04-15 01:03:00,1.611,1.6112,1.61085,1.61105,74800000.0
2009-04-15 01:04:00,1.61105,1.61105,1.6109,1.6109,12000000.0
2009-04-15 01:05:00,1.61095,1.61095,1.6109,1.61095,12000000.0
2009-04-15 01:06:00,1.6107,1.6112,1.6107,1.6112,10000000.0
2009-04-15 01:07:00,1.61135,1.6115,1.61115,1.6114,43200000.0
2009-04-15 01:08:00,1.61145,1.61165,1.61095,1.6111,19600000.0
2009-04-15 01:09:00,1.6111,1.6111,1.61055,1.6107,38400000.0
2009-04-15 01:10:00,1.6107,1.6111,1.6107,1.61085,51600000.0
2009-04-15 01:11:00,1.6107,1.6107,1.61035,1.6104,109200000.0
2009-04-15 01:12:00,1.61055,1.6107,1.6102,1.61035,81200000.0
2009-04-15 01:13:00,1.61035,1.61035,1.61035,1.61035,28800000.0
2009-04-15 01:14:00,1.61035,1.61035,1.61035,1.61035,51200000.0
2009-04-15 01:15:00,1.61035,1.61035,1.61035,1.61035,80000000.0
2009-04-15 01:16:00,1.61035,1.61035,1.61035,1.61035,15200000.0
2009-04-15 01:17:00,1.61035,1.61075,1.6103,1.61035,34600000.0
2009-04-15 01:18:00,1.61035,1.6104,1.61035,1.61035,39600000.0
2009-04-15 01:19:00,1.61035,1.6106,1.61035,1.6106,18400000.0
2009-04-15 01:20:00,1.6106,1.6111,1.6102,1.6102,53200000.0
2009-04-15 01:21:00,1.6105,1.6105,1.61035,1.61035,36800000.0
2009-04-15 01:22:00,1.61035,1.61035,1.61035,1.61035,16000000.0
2009-04-15 01:23:00,1.61035,1.61035,1.61035,1.61035,41600000.0
2009-04-15 01:24:00,1.61035,1.61035,1.61035,1.61035,22400000.0
2009-04-15 01:25:00,1.61035,1.61035,1.61035,1.61035,19200000.0
2009-04-15 01:26:00,1.61035,1.61035,1.61035,1.61035,12800000.0
2009-04-15 01:27:00,1.61035,1.61045,1.61035,1.61045,9600000.0
2009-04-15 01:28:00,1.61045,1.61045,1.61,1.61045,44000000.0
2009-04-15 01:29:00,1.61045,1.61045,1.61045,1.61045,35200000.0
2009-04-15 01:30:00,1.61045,1.61045,1.61045,1.61045,40800000.0
2009-04-15 01:31:00,1.61045,1.61045,1.6104,1.61045,38000000.0
2009-04-15 01:32:00,1.61045,1.61045,1.61045,1.61045,25600000.0
2009-04-15 01:33:00,1.61045,1.61045,1.61045,1.61045,38400000.0
2009-04-15 01:34:00,1.61045,1.61075,1.61045,1.61045,32000000.0
2009-04-15 01:35:00,1.61045,1.61075,1.61035,1.61045,66400000.0
2009-04-15 01:36:00,1.61045,1.6106,1.6104,1.61045,58000000.0
2009-04-15 01:37:00,1.61045,1.61045,1.61045,1.61045,9600000.0
2009-04-15 01:38:00,1.61045,1.61045,1.61045,1.61045,9600000.0
2009-04-15 01:39:00,1.61045,1.61045,1.61045,1.61045,9600000.0
2009-04-15 01:40:00,1.61045,1.61045,1.61045,1.61045,9600000.0
2009-04-15 01:41:00,1.61045,1.6106,1.61035,1.6106,72000000.0
2009-04-15 01:42:00,1.61065,1.61105,1.61035,1.61105,39600000.0
2009-04-15 01:43:00,1.6109,1.6109,1.6104,1.61055,46400000.0
2009-04-15 01:44:00,1.61045,1.6108,1.61035,1.61035,51200000.0
2009-04-15 01:45:00,1.61035,1.6106,1.61035,1.61055,40800000.0
2009-04-15 01:46:00,1.6107,1.61075,1.6105,1.6107,73600000.0
2009-04-15 01:47:00,1.6107,1.6107,1.6106,1.6106,14000000.0
2009-04-15 01:48:00,1.61055,1.6108,1.61055,1.6108,24000000.0
2009-04-15 01:49:00,1.6109,1.61095,1.61035,1.61055,41400000.0
2009-04-15 01:50:00,1.61055,1.6113,1.6105,1.6112,35800000.0
2009-04-15 01:51:00,1.6112,1.6112,1.61045,1.61045,37600000.0
2009-04-15 01:52:00,1.61055,1.61055,1.61055,1.61055,10400000.0
2009-04-15 01:53:00,1.61,1.61015,1.60992,1.61007,28800000.0
2009-04-15 01:54:00,1.61055,1.61055,1.61055,1.61055,28800000.0
2009-04-15 01:55:00,1.61055,1.61055,1.61055,1.61055,12800000.0
2009-04-15 01:56:00,1.61055,1.61055,1.61055,1.61055,19200000.0
2009-04-15 01:57:00,1.6106,1.6107,1.6106,1.61065,12800000.0
2009-04-15 01:58:00,1.6107,1.6107,1.6107,1.6107,2000000.0
2009-04-15 01:59:00,1.6107,1.6107,1.6107,1.6107,2800000.0
2009-04-15 02:00:00,1.6108,1.6108,1.61045,1.6106,74600000.0
2009-04-15 02:01:00,1.61075,1.6113,1.61075,1.6113,30800000.0
2009-04-15 02:02:00,1.61145,1.6116,1.6113,1.6116,38000000.0
2009-04-15 02:03:00,1.61175,1.6119,1.6111,1.6119,51400000.0
2009-04-15 02:04:00,1.61195,1.61195,1.6116,1.6117,16200000.0
2009-04-15 02:05:00,1.6117,1.6122,1.61095,1.6111,103700000.0
2009-04-15 02:06:00,1.61125,1.6118,1.61115,1.6118,20600000.0
2009-04-15 02:07:00,1.61175,1.61195,1.6116,1.61185,35000000.0
2009-04-15 02:08:00,1.61185,1.612,1.6118,1.612,28800000.0
2009-04-15 02:09:00,1.6117,1.6117,1.6117,1.6117,7200000.0
2009-04-15 02:10:00,1.6117,1.61175,1.61165,1.61165,20000000.0
2009-04-15 02:11:00,1.61175,1.6121,1.61175,1.6118,39400000.0
2009-04-15 02:12:00,1.61185,1.61185,1.61155,1.61165,29600000.0
2009-04-15 02:13:00,1.6117,1.6117,1.61155,1.61165,21200000.0
2009-04-15 02:14:00,1.61155,1.61155,1.61155,1.61155,5600000.0
2009-04-15 02:15:00,1.61155,1.61155,1.61105,1.61105,49800000.0
2009-04-15 02:16:00,1.61105,1.61145,1.61105,1.6113,82400000.0
2009-04-15 02:17:00,1.61125,1.61125,1.61095,1.61105,40800000.0
2009-04-15 02:18:00,1.61105,1.61105,1.6107,1.6109,91000000.0
2009-04-15 02:19:00,1.61085,1.6112,1.61085,1.6112,27600000.0
2009-04-15 02:20:00,1.61125,1.6115,1.6107,1.61135,52600000.0
2009-04-15 02:21:00,1.6113,1.6113,1.61105,1.61105,13600000.0
2009-04-15 02:22:00,1.6111,1.61135,1.6108,1.61125,39600000.0
2009-04-15 02:23:00,1.6113,1.6114,1.61125,1.61125,19600000.0
2009-04-15 02:24:00,1.6114,1.61175,1.6103,1.6103,105200000.0
2009-04-15 02:25:00,1.61065,1.611,1.61055,1.61085,88400000.0
2009-04-15 02:26:00,1.61085,1.61085,1.61065,1.6108,96000000.0
2009-04-15 02:27:00,1.6107,1.61095,1.61035,1.61035,76000000.0
2009-04-15 02:28:00,1.6104,1.61065,1.6104,1.61065,46800000.0
2009-04-15 02:29:00,1.61055,1.61085,1.61055,1.61085,18400000.0
2009-04-15 02:30:00,1.61085,1.61085,1.61065,1.61065,84000000.0
2009-04-15 02:31:00,1.61065,1.61065,1.61065,1.61065,73600000.0
2009-04-15 02:32:00,1.61065,1.61065,1.61065,1.61065,156800000.0
2009-04-15 02:33:00,1.61065,1.61065,1.61065,1.61065,128000000.0
2009-04-15 02:34:00,1.61055,1.61125,1.61055,1.611,138800000.0
2009-04-15 02:35:00,1.61095,1.61095,1.6107,1.61085,33600000.0
2009-04-15 02:36:00,1.611,1.6111,1.61075,1.61105,79200000.0
2009-04-15 02:37:00,1.61105,1.6113,1.6109,1.6112,55600000.0
2009-04-15 02:38:00,1.6113,1.61195,1.611,1.6111,60400000.0
2009-04-15 02:39:00,1.6112,1.61195,1.6112,1.6114,46800000.0
2009-04-15 02:40:00,1.6114,1.6114,1.611,1.6113,67200000.0
2009-04-15 02:41:00,1.6113,1.61135,1.61065,1.61065,119200000.0
2009-04-15 02:42:00,1.61065,1.61075,1.61055,1.61075,58000000.0
2009-04-15 02:43:00,1.61075,1.61085,1.61055,1.61065,74400000.0
2009-04-15 02:44:00,1.61065,1.61065,1.61055,1.61065,181200000.0
2009-04-15 02:45:00,1.61065,1.61065,1.61065,1.61065,135600000.0
2009-04-15 02:46:00,1.61065,1.61065,1.6096,1.60995,80200000.0
2009-04-15 02:47:00,1.6101,1.6104,1.61005,1.61035,54400000.0
2009-04-15 02:48:00,1.6105,1.6106,1.6099,1.6106,81600000.0
2009-04-15 02:49:00,1.61055,1.61115,1.61005,1.61115,68800000.0
2009-04-15 02:50:00,1.6111,1.61115,1.6108,1.6109,35200000.0
2009-04-15 02:51:00,1.61095,1.61105,1.61085,1.61085,48000000.0
2009-04-15 02:52:00,1.61075,1.611,1.61055,1.6109,76800000.0
2009-04-15 02:53:00,1.6109,1.6109,1.6105,1.6106,51200000.0
2009-04-15 02:54:00,1.6105,1.6107,1.61025,1.61035,84000000.0
2009-04-15 02:55:00,1.6101,1.61045,1.6101,1.6103,107200000.0
2009-04-15 02:56:00,1.6103,1.61045,1.61025,1.61035,55600000.0
2009-04-15 02:57:00,1.61045,1.6106,1.6103,1.6106,43600000.0
2009-04-15 02:58:00,1.6106,1.61065,1.61015,1.6104,76800000.0
2009-04-15 02:59:00,1.6104,1.611,1.6104,1.61085,72000000.0
2009-04-15 03:00:00,1.61085,1.6112,1.61055,1.61095,114800000.0
2009-04-15 03:01:00,1.6111,1.61135,1.61105,1.61135,50000000.0
2009-04-15 03:02:00,1.61135,1.6115,1.6113,1.6113,27600000.0
2009-04-15 03:03:00,1.61145,1.6115,1.61095,1.6111,49200000.0
2009-04-15 03:04:00,1.6112,1.61125,1.6112,1.61125,26000000.0
2009-04-15 03:05:00,1.6112,1.6113,1.6112,1.61125,31600000.0
2009-04-15 03:06:00,1.61125,1.6116,1.6111,1.6116,88400000.0
2009-04-15 03:07:00,1.61165,1.61165,1.6114,1.6115,121200000.0
2009-04-15 03:08:00,1.6115,1.6116,1.6113,1.6114,54600000.0
2009-04-15 03:09:00,1.61135,1.6115,1.61095,1.611,53600000.0
2009-04-15 03:10:00,1.61095,1.61125,1.61085,1.6112,133600000.0
2009-04-15 03:11:00,1.61115,1.61135,1.61105,1.6113,54400000.0
2009-04-15 03:12:00,1.61135,1.6114,1.61105,1.6111,52000000.0
2009-04-15 03:13:00,1.61115,1.61115,1.61065,1.61095,60000000.0
2009-04-15 03:14:00,1.6109,1.6113,1.6107,1.6112,135200000.0
2009-04-15 03:15:00,1.6112,1.6113,1.61085,1.61085,61600000.0
2009-04-15 03:16:00,1.6109,1.6109,1.61045,1.6108,58400000.0
2009-04-15 03:17:00,1.6109,1.6111,1.61085,1.61095,49000000.0
2009-04-15 03:18:00,1.61095,1.6111,1.6109,1.6111,50600000.0
2009-04-15 03:19:00,1.6111,1.6112,1.6107,1.6109,112400000.0
2009-04-15 03:20:00,1.61085,1.61085,1.60985,1.6102,90200000.0
2009-04-15 03:21:00,1.6103,1.61045,1.6102,1.61045,100800000.0
2009-04-15 03:22:00,1.6103,1.61055,1.6103,1.6105,119000000.0
2009-04-15 03:23:00,1.6105,1.6105,1.61,1.61005,49200000.0
2009-04-15 03:24:00,1.6101,1.6106,1.6101,1.61055,123200000.0
2009-04-15 03:25:00,1.6105,1.61065,1.6103,1.61055,101200000.0
2009-04-15 03:26:00,1.61045,1.61045,1.6096,1.6102,117200000.0
2009-04-15 03:27:00,1.6103,1.61085,1.6101,1.61085,103600000.0
2009-04-15 03:28:00,1.6108,1.61085,1.61045,1.61065,64400000.0
2009-04-15 03:29:00,1.6108,1.61095,1.6101,1.6103,103200000.0
2009-04-15 03:30:00,1.6102,1.61035,1.60965,1.6098,73200000.0
2009-04-15 03:31:00,1.6099,1.61025,1.6095,1.60975,180800000.0
2009-04-15 03:32:00,1.6097,1.60995,1.6095,1.6099,186800000.0
2009-04-15 03:33:00,1.60985,1.6102,1.6089,1.60995,102800000.0
2009-04-15 03:34:00,1.6099,1.6103,1.6098,1.6102,97200000.0
2009-04-15 03:35:00,1.6103,1.61055,1.61025,1.6104,50000000.0
2009-04-15 03:36:00,1.6104,1.61065,1.60985,1.61,62800000.0
2009-04-15 03:37:00,1.61,1.61085,1.6099,1.6107,98400000.0
2009-04-15 03:38:00,1.61055,1.61075,1.61025,1.61055,72400000.0
2009-04-15 03:39:00,1.6106,1.6107,1.6103,1.61035,57600000.0
2009-04-15 03:40:00,1.6103,1.61085,1.6103,1.61075,64000000.0
2009-04-15 03:41:00,1.61075,1.6109,1.61065,1.61075,58400000.0
2009-04-15 03:42:00,1.6107,1.61075,1.6104,1.61055,50800000.0
2009-04-15 03:43:00,1.61055,1.61065,1.6101,1.6102,44000000.0
2009-04-15 03:44:00,1.6102,1.61055,1.6102,1.6105,80000000.0
2009-04-15 03:45:00,1.61055,1.6117,1.6105,1.611,172800000.0
2009-04-15 03:46:00,1.6109,1.61165,1.61085,1.61105,138400000.0
2009-04-15 03:47:00,1.61115,1.6119,1.61105,1.6119,89200000.0
2009-04-15 03:48:00,1.61185,1.612,1.6115,1.6119,170400000.0
2009-04-15 03:49:00,1.61185,1.6119,1.6115,1.61175,126000000.0
2009-04-15 03:50:00,1.61175,1.61195,1.61155,1.61165,125200000.0
2009-04-15 03:51:00,1.6117,1.61175,1.61145,1.61145,121000000.0
2009-04-15 03:52:00,1.61145,1.61175,1.6111,1.6113,75400000.0
2009-04-15 03:53:00,1.61125,1.6115,1.611,1.6114,86600000.0
2009-04-15 03:54:00,1.6114,1.6114,1.61105,1.61115,92400000.0
2009-04-15 03:55:00,1.61125,1.6114,1.61085,1.61085,119800000.0
2009-04-15 03:56:00,1.61095,1.6116,1.61095,1.61105,97800000.0
2009-04-15 03:57:00,1.61125,1.61125,1.6106,1.61105,89800000.0
2009-04-15 03:58:00,1.6113,1.61195,1.61105,1.6111,49200000.0
2009-04-15 03:59:00,1.61125,1.6114,1.6112,1.61135,15600000.0
2009-04-15 04:00:00,1.61135,1.61135,1.6108,1.6108,75200000.0
2009-04-15 04:01:00,1.6108,1.61095,1.6108,1.6108,27200000.0
2009-04-15 04:02:00,1.61085,1.61125,1.6105,1.6107,74000000.0
2009-04-15 04:03:00,1.6107,1.6108,1.6105,1.6105,32400000.0
2009-04-15 04:04:00,1.6106,1.61115,1.6106,1.61115,48800000.0
2009-04-15 04:05:00,1.6112,1.6112,1.6106,1.61115,89400000.0
2009-04-15 04:06:00,1.6112,1.6113,1.61115,1.6113,8000000.0
2009-04-15 04:07:00,1.61135,1.61135,1.6108,1.6111,99800000.0
2009-04-15 04:08:00,1.6111,1.61125,1.611,1.6111,41800000.0
2009-04-15 04:09:00,1.61115,1.6114,1.6111,1.61135,31000000.0
2009-04-15 04:10:00,1.6114,1.6114,1.6112,1.6113,34800000.0
2009-04-15 04:11:00,1.61145,1.612,1.61145,1.6117,39600000.0
2009-04-15 04:12:00,1.61175,1.6118,1.6111,1.6113,53600000.0
2009-04-15 04:13:00,1.6114,1.6124,1.61125,1.6115,135400000.0
2009-04-15 04:14:00,1.6114,1.6115,1.6113,1.6115,43800000.0
2009-04-15 04:15:00,1.61145,1.6118,1.61145,1.61165,46800000.0
2009-04-15 04:16:00,1.61165,1.61165,1.6113,1.6114,30800000.0
2009-04-15 04:17:00,1.6114,1.6118,1.6113,1.61165,60400000.0
2009-04-15 04:18:00,1.61165,1.6117,1.6111,1.6112,83400000.0
2009-04-15 04:19:00,1.6112,1.6113,1.6111,1.61125,35600000.0
2009-04-15 04:20:00,1.61125,1.61125,1.61075,1.611,96600000.0
2009-04-15 04:21:00,1.61105,1.61105,1.61095,1.61105,6000000.0
2009-04-15 04:22:00,1.611,1.6114,1.611,1.6113,26000000.0
2009-04-15 04:23:00,1.61125,1.6119,1.6109,1.611,60000000.0
2009-04-15 04:24:00,1.61075,1.61095,1.61025,1.61045,108800000.0
2009-04-15 04:25:00,1.61055,1.61085,1.61055,1.61085,69400000.0
2009-04-15 04:26:00,1.61095,1.61095,1.6109,1.6109,9600000.0
2009-04-15 04:27:00,1.61095,1.6112,1.61095,1.61105,44000000.0
2009-04-15 04:28:00,1.611,1.611,1.6109,1.61095,11200000.0
2009-04-15 04:29:00,1.61095,1.61095,1.61095,1.61095,2000000.0
2009-04-15 04:30:00,1.61095,1.61105,1.61085,1.61095,22800000.0
2009-04-15 04:31:00,1.61095,1.611,1.61085,1.61085,24000000.0
2009-04-15 04:32:00,1.6109,1.6109,1.61065,1.61065,24800000.0
2009-04-15 04:33:00,1.6106,1.61065,1.6104,1.6104,13200000.0
2009-04-15 04:34:00,1.6105,1.61075,1.6104,1.6105,55200000.0
2009-04-15 04:35:00,1.61055,1.6106,1.61035,1.61045,77200000.0
2009-04-15 04:36:00,1.61045,1.6106,1.6104,1.61045,59200000.0
2009-04-15 04:37:00,1.61045,1.61125,1.61035,1.6108,75600000.0
2009-04-15 04:38:00,1.61085,1.61095,1.61025,1.6105,21600000.0
2009-04-15 04:39:00,1.6105,1.61075,1.6104,1.61055,24000000.0
2009-04-15 04:40:00,1.6107,1.61085,1.6104,1.6105,59200000.0
2009-04-15 04:41:00,1.6106,1.61125,1.6106,1.6112,71400000.0
2009-04-15 04:42:00,1.61115,1.61115,1.61065,1.61065,46000000.0
2009-04-15 04:43:00,1.6109,1.61095,1.61035,1.61035,49200000.0
2009-04-15 04:44:00,1.61045,1.6105,1.61035,1.61045,103600000.0
2009-04-15 04:45:00,1.61045,1.61045,1.61035,1.61045,67600000.0
2009-04-15 04:46:00,1.61045,1.6116,1.6102,1.6116,147600000.0
2009-04-15 04:47:00,1.6116,1.61185,1.611,1.61135,71800000.0
2009-04-15 04:48:00,1.6114,1.6114,1.61115,1.61125,34000000.0
2009-04-15 04:49:00,1.6109,1.6114,1.6109,1.6114,65600000.0
2009-04-15 04:50:00,1.6114,1.6118,1.61125,1.6114,81600000.0
2009-04-15 04:51:00,1.61135,1.6116,1.61135,1.61155,26800000.0
2009-04-15 04:52:00,1.61155,1.6116,1.61105,1.6115,60200000.0
2009-04-15 04:53:00,1.61165,1.61165,1.61085,1.6111,126600000.0
2009-04-15 04:54:00,1.6111,1.6112,1.6108,1.6111,93200000.0
2009-04-15 04:55:00,1.6111,1.6113,1.6108,1.611,71800000.0
2009-04-15 04:56:00,1.6111,1.61135,1.61105,1.6112,67600000.0
2009-04-15 04:57:00,1.6112,1.6114,1.6112,1.61135,29200000.0
2009-04-15 04:58:00,1.6116,1.6116,1.6115,1.6115,4000000.0
2009-04-15 04:59:00,1.61165,1.6121,1.6113,1.612,35600000.0
2009-04-15 05:00:00,1.6121,1.61235,1.6103,1.61225,101000000.0
2009-04-15 05:01:00,1.61235,1.61255,1.6105,1.61165,93400000.0
2009-04-15 05:02:00,1.6117,1.6118,1.61065,1.61115,67000000.0
2009-04-15 05:03:00,1.61105,1.61105,1.61055,1.61075,43400000.0
2009-04-15 05:04:00,1.61075,1.6109,1.6107,1.61075,73600000.0
2009-04-15 05:05:00,1.6109,1.6109,1.6107,1.6109,70800000.0
2009-04-15 05:06:00,1.61075,1.6111,1.61075,1.6109,32000000.0
2009-04-15 05:07:00,1.6109,1.61115,1.6105,1.61115,44800000.0
2009-04-15 05:08:00,1.6111,1.6112,1.6111,1.6111,8000000.0
2009-04-15 05:09:00,1.61115,1.6113,1.61105,1.61125,55400000.0
2009-04-15 05:10:00,1.61115,1.61165,1.61115,1.6115,45400000.0
2009-04-15 05:11:00,1.61135,1.6116,1.61125,1.61135,45200000.0
2009-04-15 05:12:00,1.6113,1.6115,1.61115,1.6115,22000000.0
2009-04-15 05:13:00,1.6114,1.61155,1.6114,1.61155,12000000.0
2009-04-15 05:14:00,1.61155,1.6121,1.61155,1.6121,26800000.0
2009-04-15 05:15:00,1.6122,1.6122,1.61185,1.6119,23200000.0
2009-04-15 05:16:00,1.6119,1.6119,1.61185,1.61185,10000000.0
2009-04-15 05:17:00,1.61185,1.61185,1.61155,1.61175,30800000.0
2009-04-15 05:18:00,1.6119,1.6119,1.6119,1.6119,4000000.0
2009-04-15 05:19:00,1.612,1.612,1.61195,1.61195,8000000.0
2009-04-15 05:20:00,1.6121,1.6122,1.6115,1.61165,41200000.0
2009-04-15 05:21:00,1.6117,1.6119,1.61165,1.61165,30400000.0
2009-04-15 05:22:00,1.6116,1.61175,1.61135,1.61175,30400000.0
2009-04-15 05:23:00,1.61165,1.612,1.61165,1.6118,33200000.0
2009-04-15 05:24:00,1.6119,1.6121,1.6119,1.61195,22800000.0
2009-04-15 05:25:00,1.61205,1.61225,1.61205,1.6122,25600000.0
2009-04-15 05:26:00,1.6122,1.61225,1.61175,1.6118,92200000.0
2009-04-15 05:27:00,1.61185,1.61195,1.61175,1.61175,22400000.0
2009-04-15 05:28:00,1.6117,1.61235,1.61165,1.6122,95000000.0
2009-04-15 05:29:00,1.6122,1.61255,1.61205,1.6124,34600000.0
2009-04-15 05:30:00,1.6125,1.61255,1.6119,1.612,60800000.0
2009-04-15 05:31:00,1.612,1.6123,1.61195,1.6123,27400000.0
2009-04-15 05:32:00,1.61245,1.61255,1.61235,1.61255,64400000.0
2009-04-15 05:33:00,1.61255,1.61265,1.6121,1.6121,37400000.0
2009-04-15 05:34:00,1.612,1.6121,1.61165,1.6118,88200000.0
2009-04-15 05:35:00,1.6117,1.612,1.6117,1.612,34400000.0
2009-04-15 05:36:00,1.61205,1.61225,1.61205,1.61225,37400000.0
2009-04-15 05:37:00,1.61225,1.6123,1.61205,1.61225,84800000.0
2009-04-15 05:38:00,1.61245,1.6125,1.612,1.612,50000000.0
2009-04-15 05:39:00,1.612,1.6121,1.612,1.6121,15600000.0
2009-04-15 05:40:00,1.61205,1.61205,1.61135,1.61155,38000000.0
2009-04-15 05:41:00,1.6116,1.61185,1.6116,1.61185,83200000.0
2009-04-15 05:42:00,1.61185,1.61185,1.6117,1.6117,12400000.0
2009-04-15 05:43:00,1.61165,1.6117,1.6114,1.6115,27200000.0
2009-04-15 05:44:00,1.6115,1.6115,1.6115,1.6115,2400000.0
2009-04-15 05:45:00,1.61145,1.61155,1.61145,1.61155,6600000.0
2009-04-15 05:46:00,1.61155,1.61155,1.61155,1.61155,1200000.0
2009-04-15 05:47:00,1.6115,1.61165,1.6115,1.61165,27200000.0
2009-04-15 05:48:00,1.61165,1.6118,1.61115,1.61135,59400000.0
2009-04-15 05:49:00,1.61135,1.6115,1.6109,1.61095,67000000.0
2009-04-15 05:50:00,1.61095,1.61095,1.61085,1.61085,29600000.0
2009-04-15 05:51:00,1.6108,1.6113,1.6108,1.6113,69600000.0
2009-04-15 05:52:00,1.6113,1.6113,1.611,1.61105,96800000.0
2009-04-15 05:53:00,1.61105,1.6111,1.611,1.611,13200000.0
2009-04-15 05:54:00,1.61105,1.6111,1.6109,1.61105,33200000.0
2009-04-15 05:55:00,1.61105,1.61105,1.61105,1.61105,6800000.0
2009-04-15 05:56:00,1.6112,1.6112,1.6111,1.6112,6000000.0
2009-04-15 05:57:00,1.6112,1.61145,1.6112,1.61145,48400000.0
2009-04-15 05:58:00,1.6114,1.61145,1.61135,1.61135,24000000.0
2009-04-15 05:59:00,1.6113,1.6113,1.61095,1.61125,40000000.0
2009-04-15 06:00:00,1.61135,1.6114,1.6111,1.61125,51600000.0
2009-04-15 06:01:00,1.61125,1.61125,1.61075,1.61085,53200000.0
2009-04-15 06:02:00,1.6109,1.61095,1.6108,1.61095,36400000.0
2009-04-15 06:03:00,1.611,1.61135,1.611,1.6111,57200000.0
2009-04-15 06:04:00,1.61115,1.6112,1.6111,1.6112,15200000.0
2009-04-15 06:05:00,1.6111,1.6111,1.61085,1.61095,42400000.0
2009-04-15 06:06:00,1.61095,1.61105,1.61095,1.61095,14000000.0
2009-04-15 06:07:00,1.61095,1.61115,1.61085,1.61115,12800000.0
2009-04-15 06:08:00,1.611,1.6111,1.6109,1.6111,30400000.0
2009-04-15 06:09:00,1.61115,1.6119,1.611,1.61145,94400000.0
2009-04-15 06:10:00,1.61135,1.61145,1.61135,1.61145,27200000.0
2009-04-15 06:11:00,1.61145,1.61205,1.61145,1.61195,20800000.0
2009-04-15 06:12:00,1.61185,1.61185,1.6117,1.6118,13600000.0
2009-04-15 06:13:00,1.6117,1.61185,1.6117,1.61185,23200000.0
2009-04-15 06:14:00,1.61185,1.61185,1.6117,1.61175,28800000.0
2009-04-15 06:15:00,1.61185,1.61185,1.61105,1.6111,38400000.0
2009-04-15 06:16:00,1.61115,1.61125,1.6105,1.61125,48000000.0
2009-04-15 06:17:00,1.61125,1.61125,1.6111,1.6111,40000000.0
2009-04-15 06:18:00,1.61125,1.61135,1.61105,1.61105,21600000.0
2009-04-15 06:19:00,1.6111,1.6111,1.61095,1.611,34800000.0
2009-04-15 06:20:00,1.611,1.611,1.61055,1.61065,92800000.0
2009-04-15 06:21:00,1.61065,1.61195,1.61065,1.61155,112000000.0
2009-04-15 06:22:00,1.61165,1.61165,1.6112,1.6114,25200000.0
2009-04-15 06:23:00,1.61145,1.61225,1.61115,1.61115,59600000.0
2009-04-15 06:24:00,1.61105,1.61195,1.61105,1.6117,45400000.0
2009-04-15 06:25:00,1.6116,1.6116,1.61135,1.61135,21400000.0
2009-04-15 06:26:00,1.61135,1.61135,1.61075,1.6109,50600000.0
2009-04-15 06:27:00,1.6108,1.6109,1.61065,1.61085,79800000.0
2009-04-15 06:28:00,1.61085,1.6109,1.6107,1.6107,9000000.0
2009-04-15 06:29:00,1.6107,1.61085,1.61055,1.6107,73200000.0
2009-04-15 06:30:00,1.6107,1.61095,1.6106,1.61065,127600000.0
2009-04-15 06:31:00,1.61055,1.61115,1.61055,1.61085,89600000.0
2009-04-15 06:32:00,1.61075,1.611,1.6106,1.61095,120800000.0
2009-04-15 06:33:00,1.61085,1.611,1.61055,1.6107,81200000.0
2009-04-15 06:34:00,1.61065,1.61065,1.61055,1.61065,87200000.0
2009-04-15 06:35:00,1.61065,1.6107,1.61055,1.6106,113600000.0
2009-04-15 06:36:00,1.6106,1.61095,1.6106,1.61075,63200000.0
2009-04-15 06:37:00,1.61085,1.61095,1.61055,1.6109,96400000.0
2009-04-15 06:38:00,1.61095,1.61135,1.61095,1.61105,71200000.0
2009-04-15 06:39:00,1.6111,1.61145,1.611,1.6112,58400000.0
2009-04-15 06:40:00,1.61125,1.6114,1.6109,1.6114,80800000.0
2009-04-15 06:41:00,1.61145,1.61145,1.6114,1.6114,18000000.0
2009-04-15 06:42:00,1.61145,1.61175,1.61145,1.61165,26800000.0
2009-04-15 06:43:00,1.61165,1.6117,1.61105,1.61115,69400000.0
2009-04-15 06:44:00,1.6111,1.61115,1.61045,1.61065,67000000.0
2009-04-15 06:45:00,1.6106,1.6108,1.61055,1.6108,36000000.0
2009-04-15 06:46:00,1.6109,1.6122,1.6108,1.61205,84000000.0
2009-04-15 06:47:00,1.61215,1.6132,1.6115,1.6121,112600000.0
2009-04-15 06:48:00,1.61205,1.61235,1.61205,1.6122,38200000.0
2009-04-15 06:49:00,1.6121,1.6121,1.6114,1.6114,71600000.0
2009-04-15 06:50:00,1.6111,1.6115,1.6111,1.61135,52400000.0
2009-04-15 06:51:00,1.6113,1.61135,1.6112,1.6113,21600000.0
2009-04-15 06:52:00,1.6113,1.6114,1.61085,1.61085,51600000.0
2009-04-15 06:53:00,1.61075,1.61075,1.61055,1.61055,68000000.0
2009-04-15 06:54:00,1.6106,1.61115,1.6106,1.61115,39200000.0
2009-04-15 06:55:00,1.61115,1.61125,1.6108,1.61095,42000000.0
2009-04-15 06:56:00,1.61085,1.61095,1.61085,1.61095,32000000.0
2009-04-15 06:57:00,1.611,1.6112,1.611,1.6112,29600000.0
2009-04-15 06:58:00,1.61125,1.61135,1.61125,1.61135,20000000.0
2009-04-15 06:59:00,1.6112,1.6112,1.611,1.61105,51200000.0
2009-04-15 07:00:00,1.61105,1.61105,1.61055,1.61065,71600000.0
2009-04-15 07:01:00,1.6108,1.6109,1.6108,1.6109,39800000.0
2009-04-15 07:02:00,1.611,1.61115,1.6108,1.61085,76200000.0
2009-04-15 07:03:00,1.61085,1.6111,1.61055,1.61085,90800000.0
2009-04-15 07:04:00,1.61075,1.61145,1.61065,1.61145,56400000.0
2009-04-15 07:05:00,1.6115,1.61155,1.6113,1.61145,57600000.0
2009-04-15 07:06:00,1.61155,1.61185,1.6111,1.6116,66400000.0
2009-04-15 07:07:00,1.6116,1.6119,1.61145,1.61185,87600000.0
2009-04-15 07:08:00,1.61185,1.61205,1.61125,1.61125,50400000.0
2009-04-15 07:09:00,1.6113,1.61165,1.6111,1.6116,120200000.0
2009-04-15 07:10:00,1.6117,1.6117,1.6112,1.6112,39200000.0
2009-04-15 07:11:00,1.61105,1.61115,1.61055,1.61055,70400000.0
2009-04-15 07:12:00,1.61075,1.61085,1.61055,1.6107,95200000.0
2009-04-15 07:13:00,1.61075,1.61095,1.61075,1.61085,15200000.0
2009-04-15 07:14:00,1.61095,1.61095,1.61065,1.61065,30800000.0
2009-04-15 07:15:00,1.61065,1.61065,1.61065,1.61065,19200000.0
2009-04-15 07:16:00,1.61065,1.6109,1.61065,1.6109,44000000.0
2009-04-15 07:17:00,1.6109,1.611,1.6109,1.6109,30400000.0
2009-04-15 07:18:00,1.6109,1.6109,1.61055,1.61055,30400000.0
2009-04-15 07:19:00,1.61055,1.61075,1.61055,1.61065,110800000.0
2009-04-15 07:20:00,1.61065,1.61065,1.6106,1.61065,53600000.0
2009-04-15 07:21:00,1.61065,1.61105,1.61065,1.611,49000000.0
2009-04-15 07:22:00,1.61095,1.61105,1.61085,1.61105,56600000.0
2009-04-15 07:23:00,1.611,1.6111,1.6105,1.6105,38600000.0
2009-04-15 07:24:00,1.6107,1.6109,1.6105,1.6109,98400000.0
2009-04-15 07:25:00,1.61075,1.61105,1.61065,1.61105,43000000.0
2009-04-15 07:26:00,1.611,1.611,1.61075,1.61075,11200000.0
2009-04-15 07:27:00,1.61075,1.6109,1.61075,1.6109,12000000.0
2009-04-15 07:28:00,1.6108,1.6121,1.61075,1.61195,108800000.0
2009-04-15 07:29:00,1.6119,1.61215,1.61145,1.61145,117000000.0
2009-04-15 07:30:00,1.61145,1.61145,1.61115,1.61125,43800000.0
2009-04-15 07:31:00,1.6112,1.61135,1.61115,1.61135,72400000.0
2009-04-15 07:32:00,1.6113,1.6113,1.61125,1.6113,8000000.0
2009-04-15 07:33:00,1.61135,1.61135,1.6111,1.6111,23000000.0
2009-04-15 07:34:00,1.61105,1.61125,1.611,1.6111,84000000.0
2009-04-15 07:35:00,1.6111,1.61115,1.61075,1.6108,126200000.0
2009-04-15 07:36:00,1.61105,1.61105,1.61105,1.61105,25600000.0
2009-04-15 07:37:00,1.61105,1.61115,1.611,1.61115,18800000.0
2009-04-15 07:38:00,1.6112,1.61125,1.61115,1.61125,80800000.0
2009-04-15 07:39:00,1.61125,1.6114,1.61115,1.6114,55200000.0
2009-04-15 07:40:00,1.6113,1.61145,1.61115,1.61145,46000000.0
2009-04-15 07:41:00,1.6113,1.61145,1.6113,1.6114,13200000.0
2009-04-15 07:42:00,1.61125,1.61125,1.61125,1.61125,2000000.0
2009-04-15 07:43:00,1.61125,1.61125,1.61115,1.61125,44000000.0
2009-04-15 07:44:00,1.61125,1.61125,1.61125,1.61125,54400000.0
2009-04-15 07:45:00,1.61125,1.61125,1.61115,1.61115,146000000.0
2009-04-15 07:46:00,1.61125,1.61125,1.61125,1.61125,16400000.0
2009-04-15 07:47:00,1.61125,1.61125,1.6112,1.6112,8000000.0
2009-04-15 07:48:00,1.61125,1.61125,1.61125,1.61125,19200000.0
2009-04-15 07:49:00,1.61125,1.61125,1.61125,1.61125,86400000.0
2009-04-15 07:50:00,1.61125,1.61125,1.61125,1.61125,44800000.0
2009-04-15 07:51:00,1.61125,1.61125,1.61125,1.61125,3200000.0
2009-04-15 07:52:00,1.61125,1.61125,1.61125,1.61125,41600000.0
2009-04-15 07:53:00,1.61125,1.61125,1.61115,1.61125,34800000.0
2009-04-15 07:54:00,1.61125,1.61125,1.61045,1.61125,124800000.0
2009-04-15 07:55:00,1.61125,1.61125,1.61045,1.61125,110700000.0
2009-04-15 07:56:00,1.61125,1.61125,1.61115,1.61115,51200000.0
2009-04-15 07:57:00,1.61115,1.6113,1.61115,1.6113,90800000.0
2009-04-15 07:58:00,1.6113,1.61135,1.61115,1.61125,33200000.0
2009-04-15 07:59:00,1.61125,1.61125,1.6112,1.61125,24000000.0
2009-04-15 08:00:00,1.61125,1.61125,1.6097,1.6111,132200000.0
2009-04-15 08:01:00,1.61105,1.61125,1.61085,1.61095,108600000.0
2009-04-15 08:02:00,1.61095,1.61155,1.61075,1.6115,136000000.0
2009-04-15 08:03:00,1.6115,1.6119,1.61125,1.6114,121600000.0
2009-04-15 08:04:00,1.6114,1.61225,1.61135,1.6119,78000000.0
2009-04-15 08:05:00,1.61165,1.612,1.6116,1.61175,90800000.0
2009-04-15 08:06:00,1.6117,1.61205,1.6116,1.61205,111600000.0
2009-04-15 08:07:00,1.61205,1.6123,1.612,1.6123,54000000.0
2009-04-15 08:08:00,1.61235,1.61235,1.6121,1.6121,29800000.0
2009-04-15 08:09:00,1.61225,1.61265,1.61155,1.61165,131400000.0
2009-04-15 08:10:00,1.61165,1.61185,1.61145,1.6115,109600000.0
2009-04-15 08:11:00,1.61155,1.61155,1.61125,1.61125,31200000.0
2009-04-15 08:12:00,1.6113,1.61165,1.6111,1.6115,132800000.0
2009-04-15 08:13:00,1.61155,1.61225,1.61155,1.61215,116400000.0
2009-04-15 08:14:00,1.61205,1.6127,1.6117,1.61245,110200000.0
2009-04-15 08:15:00,1.61245,1.61255,1.6122,1.61245,105200000.0
2009-04-15 08:16:00,1.6125,1.6125,1.61205,1.6122,74000000.0
2009-04-15 08:17:00,1.6122,1.61235,1.612,1.61235,80200000.0
2009-04-15 08:18:00,1.61235,1.61245,1.6122,1.61235,44000000.0
2009-04-15 08:19:00,1.61245,1.61265,1.61245,1.6125,97400000.0
2009-04-15 08:20:00,1.61255,1.61255,1.6121,1.6124,125200000.0
2009-04-15 08:21:00,1.6124,1.6128,1.6124,1.6125,125800000.0
2009-04-15 08:22:00,1.61255,1.6128,1.61205,1.6125,171800000.0
2009-04-15 08:23:00,1.61245,1.61245,1.6112,1.6116,170600000.0
2009-04-15 08:24:00,1.6116,1.6121,1.61155,1.61185,137200000.0
2009-04-15 08:25:00,1.61185,1.61195,1.6111,1.61185,193200000.0
2009-04-15 08:26:00,1.61185,1.6122,1.6117,1.6122,156200000.0
2009-04-15 08:27:00,1.6122,1.61245,1.61155,1.6116,198600000.0
2009-04-15 08:28:00,1.61145,1.6119,1.6114,1.61165,180800000.0
2009-04-15 08:29:00,1.6116,1.61165,1.61135,1.61145,120400000.0
2009-04-15 08:30:00,1.6115,1.6119,1.61135,1.6114,160800000.0
2009-04-15 08:31:00,1.61135,1.6114,1.6106,1.61065,294600000.0
2009-04-15 08:32:00,1.61065,1.6109,1.6105,1.6105,238600000.0
2009-04-15 08:33:00,1.6105,1.61055,1.6097,1.61035,243800000.0
2009-04-15 08:34:00,1.6103,1.6109,1.61025,1.6105,203600000.0
2009-04-15 08:35:00,1.6105,1.61055,1.61025,1.6104,165600000.0
2009-04-15 08:36:00,1.61035,1.61065,1.60985,1.6104,155800000.0
2009-04-15 08:37:00,1.6104,1.6105,1.61,1.61,71000000.0
2009-04-15 08:38:00,1.61,1.61015,1.6096,1.6097,124800000.0
2009-04-15 08:39:00,1.60975,1.61,1.60965,1.60985,84000000.0
2009-04-15 08:40:00,1.6098,1.6099,1.6091,1.60925,190200000.0
2009-04-15 08:41:00,1.60925,1.60955,1.6091,1.60955,187800000.0
2009-04-15 08:42:00,1.60945,1.6097,1.60925,1.60945,166000000.0
2009-04-15 08:43:00,1.60945,1.60985,1.60945,1.60985,135000000.0
2009-04-15 08:44:00,1.6101,1.61015,1.6096,1.6096,110800000.0
2009-04-15 08:45:00,1.6096,1.60995,1.6094,1.60995,104600000.0
2009-04-15 08:46:00,1.61005,1.61015,1.60975,1.6101,132000000.0
2009-04-15 08:47:00,1.61,1.6101,1.60895,1.6091,163600000.0
2009-04-15 08:48:00,1.6092,1.6096,1.60905,1.6094,215000000.0
2009-04-15 08:49:00,1.60935,1.6097,1.60925,1.60945,103000000.0
2009-04-15 08:50:00,1.60945,1.60945,1.60905,1.6093,201800000.0
2009-04-15 08:51:00,1.6093,1.6095,1.60905,1.6093,236000000.0
2009-04-15 08:52:00,1.6094,1.6095,1.60885,1.60915,181800000.0
2009-04-15 08:53:00,1.60915,1.6096,1.60885,1.609,159600000.0
2009-04-15 08:54:00,1.60895,1.6095,1.60835,1.60845,106800000.0
2009-04-15 08:55:00,1.6086,1.60885,1.6073,1.60735,126800000.0
2009-04-15 08:56:00,1.60725,1.60855,1.6071,1.60765,194600000.0
2009-04-15 08:57:00,1.60765,1.60855,1.60755,1.6082,217800000.0
2009-04-15 08:58:00,1.60835,1.60835,1.6074,1.60745,216200000.0
2009-04-15 08:59:00,1.60745,1.6079,1.60625,1.60635,176000000.0
2009-04-15 09:00:00,1.60645,1.60795,1.60645,1.6075,296400000.0
2009-04-15 09:01:00,1.6076,1.6081,1.6067,1.6067,254800000.0
2009-04-15 09:02:00,1.60695,1.6078,1.6068,1.60775,153200000.0
2009-04-15 09:03:00,1.6078,1.608,1.6071,1.6078,198800000.0
2009-04-15 09:04:00,1.6078,1.60795,1.6073,1.6077,182400000.0
2009-04-15 09:05:00,1.6077,1.60905,1.60755,1.6082,186200000.0
2009-04-15 09:06:00,1.6085,1.6089,1.6085,1.6086,141000000.0
2009-04-15 09:07:00,1.60865,1.60955,1.6086,1.60955,176600000.0
2009-04-15 09:08:00,1.6095,1.6098,1.60905,1.60905,169600000.0
2009-04-15 09:09:00,1.60905,1.6091,1.6086,1.6088,155400000.0
2009-04-15 09:10:00,1.6088,1.6092,1.6088,1.60895,191600000.0
2009-04-15 09:11:00,1.60895,1.6092,1.60865,1.6089,154200000.0
2009-04-15 09:12:00,1.6089,1.6094,1.6089,1.609,157000000.0
2009-04-15 09:13:00,1.60905,1.6094,1.60855,1.60895,160200000.0
2009-04-15 09:14:00,1.609,1.60945,1.6089,1.6089,145000000.0
2009-04-15 09:15:00,1.60895,1.60895,1.60825,1.60845,99400000.0
2009-04-15 09:16:00,1.60845,1.6088,1.6083,1.60835,181600000.0
2009-04-15 09:17:00,1.6083,1.60855,1.6083,1.6083,77200000.0
2009-04-15 09:18:00,1.60835,1.6089,1.60795,1.6081,196400000.0
2009-04-15 09:19:00,1.608,1.6085,1.60765,1.60825,190200000.0
2009-04-15 09:20:00,1.60825,1.6084,1.6079,1.60795,196400000.0
2009-04-15 09:21:00,1.608,1.60835,1.60795,1.60805,107000000.0
2009-04-15 09:22:00,1.60805,1.60805,1.6076,1.6077,126400000.0
2009-04-15 09:23:00,1.6083,1.6103,1.60825,1.60975,176000000.0
2009-04-15 09:24:00,1.60985,1.61025,1.6097,1.6101,103000000.0
2009-04-15 09:25:00,1.6101,1.6103,1.60915,1.6093,148600000.0
2009-04-15 09:26:00,1.6092,1.60945,1.60805,1.60885,223000000.0
2009-04-15 09:27:00,1.6089,1.60945,1.6087,1.6088,165000000.0
2009-04-15 09:28:00,1.60875,1.6096,1.6087,1.60955,195400000.0
2009-04-15 09:29:00,1.60955,1.60955,1.60855,1.60855,174000000.0
2009-04-15 09:30:00,1.60855,1.60905,1.60825,1.60875,182200000.0
2009-04-15 09:31:00,1.60875,1.6088,1.60815,1.60835,205000000.0
2009-04-15 09:32:00,1.60835,1.60895,1.60765,1.6087,130000000.0
2009-04-15 09:33:00,1.60865,1.609,1.60815,1.6087,158000000.0
2009-04-15 09:34:00,1.6087,1.6088,1.6081,1.60855,159000000.0
2009-04-15 09:35:00,1.60835,1.6084,1.6081,1.6082,219200000.0
2009-04-15 09:36:00,1.6082,1.6084,1.6081,1.6081,149200000.0
2009-04-15 09:37:00,1.6081,1.60885,1.60805,1.60875,205400000.0
2009-04-15 09:38:00,1.6088,1.60965,1.60865,1.6088,167600000.0
2009-04-15 09:39:00,1.60885,1.6095,1.60865,1.6093,212600000.0
2009-04-15 09:40:00,1.6093,1.6098,1.6082,1.6098,152600000.0
2009-04-15 09:41:00,1.6099,1.60995,1.60935,1.6096,110400000.0
2009-04-15 09:42:00,1.60975,1.6101,1.60945,1.61,177000000.0
2009-04-15 09:43:00,1.61005,1.61025,1.6092,1.60945,187800000.0
2009-04-15 09:44:00,1.60945,1.61,1.60935,1.60995,208800000.0
2009-04-15 09:45:00,1.60985,1.6103,1.6098,1.61015,120000000.0
2009-04-15 09:46:00,1.6103,1.6105,1.60975,1.6099,144200000.0
2009-04-15 09:47:00,1.60995,1.60995,1.60915,1.60915,116800000.0
2009-04-15 09:48:00,1.60905,1.60965,1.60835,1.60875,309000000.0
2009-04-15 09:49:00,1.60885,1.60905,1.6073,1.60885,194200000.0
2009-04-15 09:50:00,1.6089,1.6091,1.6078,1.609,186200000.0
2009-04-15 09:51:00,1.609,1.6092,1.6085,1.6089,165000000.0
2009-04-15 09:52:00,1.60885,1.60925,1.6084,1.609,392200000.0
2009-04-15 09:53:00,1.609,1.6101,1.6089,1.6101,228000000.0
2009-04-15 09:54:00,1.61,1.61085,1.61,1.61085,222400000.0
2009-04-15 09:55:00,1.61085,1.61085,1.60985,1.6101,131800000.0
2009-04-15 09:56:00,1.61,1.6104,1.6098,1.6101,234800000.0
2009-04-15 09:57:00,1.61,1.61,1.60955,1.6097,156200000.0
2009-04-15 09:58:00,1.6097,1.61005,1.60885,1.61005,269800000.0
2009-04-15 09:59:00,1.61005,1.61015,1.60915,1.61,207800000.0
2009-04-15 10:00:00,1.61015,1.61015,1.6093,1.60935,139600000.0
2009-04-15 10:01:00,1.60925,1.60985,1.609,1.60985,146400000.0
2009-04-15 10:02:00,1.60995,1.6103,1.60925,1.60955,138000000.0
2009-04-15 10:03:00,1.60955,1.6097,1.60905,1.60965,111200000.0
2009-04-15 10:04:00,1.60955,1.61,1.609,1.60965,154000000.0
2009-04-15 10:05:00,1.60965,1.6097,1.6088,1.6092,222800000.0
2009-04-15 10:06:00,1.6092,1.60925,1.609,1.60905,139400000.0
2009-04-15 10:07:00,1.60905,1.60915,1.6089,1.609,413800000.0
2009-04-15 10:08:00,1.609,1.609,1.60825,1.60855,503400000.0
2009-04-15 10:09:00,1.60855,1.60865,1.60815,1.60815,156200000.0
2009-04-15 10:10:00,1.6082,1.60855,1.60795,1.60855,128000000.0
2009-04-15 10:11:00,1.60845,1.60845,1.6079,1.60805,127600000.0
2009-04-15 10:12:00,1.60805,1.60835,1.6077,1.60825,127600000.0
2009-04-15 10:13:00,1.60835,1.6089,1.6082,1.60875,134000000.0
2009-04-15 10:14:00,1.60885,1.60895,1.60865,1.6087,91600000.0
2009-04-15 10:15:00,1.60865,1.60865,1.608,1.60815,100800000.0
2009-04-15 10:16:00,1.60825,1.60845,1.60795,1.60815,202000000.0
2009-04-15 10:17:00,1.60805,1.6083,1.60795,1.6081,161400000.0
2009-04-15 10:18:00,1.6081,1.60845,1.60795,1.608,223800000.0
2009-04-15 10:19:00,1.60795,1.60815,1.6075,1.6075,139000000.0
2009-04-15 10:20:00,1.6072,1.6073,1.60685,1.60695,105600000.0
2009-04-15 10:21:00,1.60695,1.6073,1.60695,1.6073,148000000.0
2009-04-15 10:22:00,1.6073,1.60765,1.60715,1.60765,157400000.0
2009-04-15 10:23:00,1.6075,1.60765,1.6071,1.60725,126000000.0
2009-04-15 10:24:00,1.60725,1.60755,1.60705,1.60745,136800000.0
2009-04-15 10:25:00,1.60745,1.60785,1.60725,1.60745,230400000.0
2009-04-15 10:26:00,1.60745,1.6079,1.60735,1.60775,239600000.0
2009-04-15 10:27:00,1.60775,1.60775,1.6067,1.60675,193600000.0
2009-04-15 10:28:00,1.60695,1.6077,1.60685,1.60755,188600000.0
2009-04-15 10:29:00,1.60725,1.60775,1.60665,1.60685,222000000.0
2009-04-15 10:30:00,1.60695,1.60775,1.60685,1.60765,180800000.0
2009-04-15 10:31:00,1.60765,1.60815,1.6067,1.6067,232000000.0
2009-04-15 10:32:00,1.6066,1.6073,1.60655,1.60725,94000000.0
2009-04-15 10:33:00,1.6072,1.6074,1.6068,1.6071,250200000.0
2009-04-15 10:34:00,1.6069,1.60765,1.6063,1.60765,258600000.0
2009-04-15 10:35:00,1.60725,1.6079,1.6067,1.6077,255600000.0
2009-04-15 10:36:00,1.60775,1.60825,1.6074,1.6082,97600000.0
2009-04-15 10:37:00,1.6084,1.60865,1.6075,1.60795,173600000.0
2009-04-15 10:38:00,1.60795,1.6088,1.6077,1.6086,131000000.0
2009-04-15 10:39:00,1.60765,1.60775,1.60675,1.60735,300200000.0
2009-04-15 10:40:00,1.60735,1.60775,1.60705,1.6076,196800000.0
2009-04-15 10:41:00,1.60755,1.6079,1.6073,1.6078,168200000.0
2009-04-15 10:42:00,1.6079,1.6083,1.60775,1.60815,109600000.0
2009-04-15 10:43:00,1.60815,1.60905,1.6081,1.60875,167800000.0
2009-04-15 10:44:00,1.60875,1.6091,1.6082,1.60875,231600000.0
2009-04-15 10:45:00,1.60875,1.60955,1.6086,1.60915,242400000.0
2009-04-15 10:46:00,1.60895,1.60965,1.6088,1.60935,225600000.0
2009-04-15 10:47:00,1.60935,1.60955,1.60865,1.6093,171600000.0
2009-04-15 10:48:00,1.60935,1.6095,1.60835,1.609,243800000.0
2009-04-15 10:49:00,1.60895,1.6103,1.60865,1.6101,227400000.0
2009-04-15 10:50:00,1.6101,1.6103,1.6092,1.60975,206800000.0
2009-04-15 10:51:00,1.6098,1.6112,1.60975,1.61095,162600000.0
2009-04-15 10:52:00,1.6109,1.6112,1.61045,1.6105,158000000.0
2009-04-15 10:53:00,1.61045,1.6112,1.61005,1.6107,201000000.0
2009-04-15 10:54:00,1.61055,1.6107,1.61005,1.61035,110800000.0
2009-04-15 10:55:00,1.61045,1.6117,1.61045,1.611,220400000.0
2009-04-15 10:56:00,1.611,1.61175,1.611,1.61165,223200000.0
2009-04-15 10:57:00,1.6116,1.6116,1.6105,1.6113,198000000.0
2009-04-15 10:58:00,1.6113,1.6113,1.6099,1.6102,165600000.0
2009-04-15 10:59:00,1.61025,1.61085,1.6096,1.6105,142200000.0
2009-04-15 11:00:00,1.6105,1.61055,1.6103,1.6104,129600000.0
2009-04-15 11:01:00,1.6103,1.61065,1.60995,1.61065,163600000.0
2009-04-15 11:02:00,1.6106,1.6112,1.6103,1.6112,131000000.0
2009-04-15 11:03:00,1.61105,1.61185,1.611,1.61125,144000000.0
2009-04-15 11:04:00,1.6111,1.6121,1.61105,1.6121,120400000.0
2009-04-15 11:05:00,1.61205,1.6122,1.6117,1.6117,98000000.0
2009-04-15 11:06:00,1.6117,1.6118,1.61125,1.61175,163600000.0
2009-04-15 11:07:00,1.61175,1.61225,1.6113,1.61155,185200000.0
2009-04-15 11:08:00,1.6115,1.61295,1.61135,1.6124,149800000.0
2009-04-15 11:09:00,1.6124,1.61255,1.61185,1.61235,156800000.0
2009-04-15 11:10:00,1.61235,1.61255,1.61205,1.6121,110000000.0
2009-04-15 11:11:00,1.6121,1.61215,1.61125,1.6117,167600000.0
2009-04-15 11:12:00,1.6118,1.61215,1.61165,1.61175,121200000.0
2009-04-15 11:13:00,1.61185,1.61185,1.611,1.61155,158800000.0
2009-04-15 11:14:00,1.61135,1.6117,1.61045,1.61085,131400000.0
2009-04-15 11:15:00,1.6108,1.61185,1.6107,1.6116,178400000.0
2009-04-15 11:16:00,1.6116,1.61165,1.6108,1.61105,151600000.0
2009-04-15 11:17:00,1.61105,1.6114,1.6109,1.6109,148000000.0
2009-04-15 11:18:00,1.611,1.6113,1.61075,1.61115,137400000.0
2009-04-15 11:19:00,1.61115,1.6112,1.61065,1.61065,121800000.0
2009-04-15 11:20:00,1.6108,1.61115,1.61055,1.61085,93400000.0
2009-04-15 11:21:00,1.6109,1.61175,1.6109,1.61125,124400000.0
2009-04-15 11:22:00,1.61125,1.6114,1.61075,1.61075,104400000.0
2009-04-15 11:23:00,1.6108,1.6109,1.61045,1.61075,105400000.0
2009-04-15 11:24:00,1.61085,1.61165,1.61085,1.61165,135200000.0
2009-04-15 11:25:00,1.61125,1.6114,1.61,1.61015,190200000.0
2009-04-15 11:26:00,1.6102,1.6108,1.6098,1.61015,164800000.0
2009-04-15 11:27:00,1.6101,1.61075,1.60995,1.6101,174400000.0
2009-04-15 11:28:00,1.61005,1.61015,1.6096,1.6097,139400000.0
2009-04-15 11:29:00,1.60965,1.60995,1.6096,1.60995,141400000.0
2009-04-15 11:30:00,1.60995,1.6111,1.60995,1.6105,246000000.0
2009-04-15 11:31:00,1.61055,1.6114,1.61045,1.61105,192000000.0
2009-04-15 11:32:00,1.61105,1.6113,1.6108,1.61115,112400000.0
2009-04-15 11:33:00,1.61115,1.61185,1.6111,1.6116,151800000.0
2009-04-15 11:34:00,1.6116,1.6116,1.6111,1.6113,178000000.0
2009-04-15 11:35:00,1.6113,1.6115,1.6109,1.61115,121000000.0
2009-04-15 11:36:00,1.6112,1.6113,1.61105,1.61125,79200000.0
2009-04-15 11:37:00,1.61125,1.61145,1.6107,1.6107,109200000.0
2009-04-15 11:38:00,1.6107,1.61095,1.61055,1.6109,144200000.0
2009-04-15 11:39:00,1.6109,1.6112,1.6108,1.6111,80200000.0
2009-04-15 11:40:00,1.6112,1.6113,1.61025,1.6104,119400000.0
2009-04-15 11:41:00,1.61025,1.6117,1.6101,1.6114,241800000.0
2009-04-15 11:42:00,1.6114,1.6114,1.60995,1.6103,154400000.0
2009-04-15 11:43:00,1.61035,1.6111,1.6098,1.6111,167600000.0
2009-04-15 11:44:00,1.6111,1.6111,1.61055,1.61055,103000000.0
2009-04-15 11:45:00,1.61065,1.6111,1.61055,1.6109,272600000.0
2009-04-15 11:46:00,1.61085,1.61165,1.61085,1.6113,173800000.0
2009-04-15 11:47:00,1.61125,1.61125,1.6108,1.6109,125400000.0
2009-04-15 11:48:00,1.61095,1.6113,1.61045,1.6112,263200000.0
2009-04-15 11:49:00,1.6112,1.6112,1.61045,1.61105,138800000.0
2009-04-15 11:50:00,1.61105,1.6111,1.61065,1.61085,138200000.0
2009-04-15 11:51:00,1.6109,1.6109,1.61005,1.6101,213200000.0
2009-04-15 11:52:00,1.6102,1.6106,1.6101,1.6106,151000000.0
2009-04-15 11:53:00,1.6106,1.611,1.6106,1.611,39200000.0
2009-04-15 11:54:00,1.61085,1.6112,1.6104,1.6112,133400000.0
2009-04-15 11:55:00,1.6112,1.6119,1.61035,1.6111,241600000.0
2009-04-15 11:56:00,1.611,1.611,1.6102,1.6105,210600000.0
2009-04-15 11:57:00,1.61045,1.6111,1.61015,1.61085,187800000.0
2009-04-15 11:58:00,1.61085,1.61115,1.61035,1.61115,137800000.0
2009-04-15 11:59:00,1.611,1.611,1.6104,1.6105,87600000.0
2009-04-15 12:00:00,1.61045,1.61095,1.6102,1.6109,95600000.0
2009-04-15 12:01:00,1.6111,1.6113,1.6107,1.61115,149200000.0
2009-04-15 12:02:00,1.6113,1.6116,1.6113,1.6115,57000000.0
2009-04-15 12:03:00,1.6115,1.61175,1.6112,1.61175,78200000.0
2009-04-15 12:04:00,1.61165,1.61165,1.61115,1.61115,30800000.0
2009-04-15 12:05:00,1.6111,1.61145,1.6105,1.61115,107600000.0
2009-04-15 12:06:00,1.61105,1.61155,1.61105,1.61115,159400000.0
2009-04-15 12:07:00,1.6107,1.6109,1.61025,1.6106,76800000.0
2009-04-15 12:08:00,1.61065,1.61105,1.61035,1.61075,185400000.0
2009-04-15 12:09:00,1.61065,1.61125,1.6106,1.6109,116000000.0
2009-04-15 12:10:00,1.61075,1.61095,1.6104,1.6104,114400000.0
2009-04-15 12:11:00,1.61045,1.6109,1.6103,1.61045,179800000.0
2009-04-15 12:12:00,1.6104,1.6108,1.6104,1.61065,152800000.0
2009-04-15 12:13:00,1.6106,1.6107,1.60955,1.60995,103800000.0
2009-04-15 12:14:00,1.60995,1.6104,1.60995,1.6102,76400000.0
2009-04-15 12:15:00,1.6103,1.6105,1.60875,1.60965,292800000.0
2009-04-15 12:16:00,1.60975,1.6098,1.6091,1.60925,177200000.0
2009-04-15 12:17:00,1.6093,1.60945,1.6088,1.60895,130600000.0
2009-04-15 12:18:00,1.6088,1.6091,1.6083,1.6085,139800000.0
2009-04-15 12:19:00,1.60835,1.6088,1.60835,1.6087,129800000.0
2009-04-15 12:20:00,1.60875,1.6091,1.6086,1.6091,74600000.0
2009-04-15 12:21:00,1.6089,1.6094,1.6089,1.60935,77600000.0
2009-04-15 12:22:00,1.60935,1.60935,1.60845,1.6089,95800000.0
2009-04-15 12:23:00,1.6089,1.6092,1.6088,1.609,147600000.0
2009-04-15 12:24:00,1.60905,1.6094,1.60775,1.6079,218200000.0
2009-04-15 12:25:00,1.60775,1.60935,1.60775,1.6085,264200000.0
2009-04-15 12:26:00,1.6089,1.6095,1.6089,1.60925,203400000.0
2009-04-15 12:27:00,1.6091,1.6097,1.60895,1.6096,144600000.0
2009-04-15 12:28:00,1.6095,1.6097,1.60935,1.6095,112600000.0
2009-04-15 12:29:00,1.6096,1.61005,1.6081,1.60845,179200000.0
2009-04-15 12:30:00,1.6085,1.60965,1.60835,1.6094,181000000.0
2009-04-15 12:31:00,1.60945,1.61005,1.6088,1.60945,238400000.0
2009-04-15 12:32:00,1.60945,1.61055,1.60905,1.6094,226600000.0
2009-04-15 12:33:00,1.6099,1.6105,1.60975,1.6102,229200000.0
2009-04-15 12:34:00,1.6102,1.6108,1.61,1.6107,195200000.0
2009-04-15 12:35:00,1.61075,1.61075,1.61,1.61035,268600000.0
2009-04-15 12:36:00,1.6103,1.61085,1.6103,1.6106,138400000.0
2009-04-15 12:37:00,1.61045,1.6107,1.6104,1.6104,179400000.0
2009-04-15 12:38:00,1.61045,1.61115,1.6104,1.6109,81000000.0
2009-04-15 12:39:00,1.6109,1.6113,1.61075,1.6113,107200000.0
2009-04-15 12:40:00,1.61135,1.61145,1.6106,1.6112,185000000.0
2009-04-15 12:41:00,1.61145,1.6122,1.61105,1.61125,229800000.0
2009-04-15 12:42:00,1.61125,1.61155,1.6105,1.61125,262400000.0
2009-04-15 12:43:00,1.61135,1.61135,1.6102,1.6106,274400000.0
2009-04-15 12:44:00,1.61055,1.61085,1.61005,1.61025,242400000.0
2009-04-15 12:45:00,1.6103,1.6113,1.6098,1.61025,186800000.0
2009-04-15 12:46:00,1.61025,1.61055,1.6098,1.6098,100800000.0
2009-04-15 12:47:00,1.60975,1.6113,1.60975,1.6107,208800000.0
2009-04-15 12:48:00,1.6107,1.61125,1.61035,1.61035,151000000.0
2009-04-15 12:49:00,1.61035,1.6106,1.6099,1.61055,173800000.0
2009-04-15 12:50:00,1.61065,1.61065,1.6099,1.6101,69200000.0
2009-04-15 12:51:00,1.61,1.61045,1.60965,1.61005,168200000.0
2009-04-15 12:52:00,1.61005,1.61025,1.60875,1.60885,176400000.0
2009-04-15 12:53:00,1.6089,1.6089,1.60785,1.6083,218000000.0
2009-04-15 12:54:00,1.6083,1.60875,1.60825,1.60855,179600000.0
2009-04-15 12:55:00,1.6086,1.6088,1.6083,1.60835,191400000.0
2009-04-15 12:56:00,1.60845,1.6087,1.60765,1.6079,233200000.0
2009-04-15 12:57:00,1.60795,1.6084,1.6078,1.60815,149000000.0
2009-04-15 12:58:00,1.6082,1.6085,1.6075,1.6076,200600000.0
2009-04-15 12:59:00,1.6076,1.60825,1.6074,1.608,143800000.0
2009-04-15 13:00:00,1.60795,1.60795,1.60705,1.60715,204800000.0
2009-04-15 13:01:00,1.60715,1.60745,1.60665,1.6068,190600000.0
2009-04-15 13:02:00,1.60675,1.6076,1.60675,1.607,240400000.0
2009-04-15 13:03:00,1.607,1.6073,1.6067,1.60725,120000000.0
2009-04-15 13:04:00,1.6072,1.60735,1.6068,1.60715,159600000.0
2009-04-15 13:05:00,1.6071,1.6075,1.60645,1.6067,210400000.0
2009-04-15 13:06:00,1.6066,1.60705,1.60645,1.60645,182000000.0
2009-04-15 13:07:00,1.60635,1.6064,1.6054,1.6057,189000000.0
2009-04-15 13:08:00,1.6057,1.6063,1.60555,1.60595,211400000.0
2009-04-15 13:09:00,1.60595,1.6064,1.60585,1.60605,156600000.0
2009-04-15 13:10:00,1.6058,1.60605,1.60525,1.60575,139200000.0
2009-04-15 13:11:00,1.60575,1.60575,1.60445,1.6053,208600000.0
2009-04-15 13:12:00,1.60515,1.6061,1.60505,1.6058,198000000.0
2009-04-15 13:13:00,1.6057,1.60595,1.6052,1.60555,141600000.0
2009-04-15 13:14:00,1.6055,1.6058,1.60525,1.6054,162800000.0
2009-04-15 13:15:00,1.60545,1.6056,1.60515,1.60545,217600000.0
2009-04-15 13:16:00,1.60535,1.60565,1.60495,1.60495,167600000.0
2009-04-15 13:17:00,1.60505,1.6057,1.6047,1.60485,190600000.0
2009-04-15 13:18:00,1.60485,1.605,1.60345,1.60485,184700000.0
2009-04-15 13:19:00,1.6049,1.60505,1.6043,1.60465,169200000.0
2009-04-15 13:20:00,1.60465,1.6051,1.6046,1.60475,114400000.0
2009-04-15 13:21:00,1.6048,1.6052,1.60425,1.6045,267000000.0
2009-04-15 13:22:00,1.60475,1.60485,1.60405,1.60415,267200000.0
2009-04-15 13:23:00,1.6041,1.60415,1.60365,1.60365,144400000.0
2009-04-15 13:24:00,1.60375,1.60445,1.6037,1.6042,122800000.0
2009-04-15 13:25:00,1.60415,1.60415,1.6029,1.60295,195400000.0
2009-04-15 13:26:00,1.60295,1.60365,1.60295,1.6034,206200000.0
2009-04-15 13:27:00,1.60335,1.604,1.60305,1.6037,252000000.0
2009-04-15 13:28:00,1.6037,1.6038,1.60315,1.6036,181400000.0
2009-04-15 13:29:00,1.6035,1.60355,1.603,1.6033,192000000.0
2009-04-15 13:30:00,1.6033,1.60345,1.6028,1.60315,153000000.0
2009-04-15 13:31:00,1.6032,1.60465,1.6032,1.6044,272400000.0
2009-04-15 13:32:00,1.6044,1.60465,1.60425,1.6045,150200000.0
2009-04-15 13:33:00,1.60455,1.6046,1.60425,1.60425,106200000.0
2009-04-15 13:34:00,1.6044,1.60445,1.60375,1.604,157000000.0
2009-04-15 13:35:00,1.60395,1.60435,1.6024,1.60255,359300000.0
2009-04-15 13:36:00,1.60255,1.6037,1.60255,1.603,252600000.0
2009-04-15 13:37:00,1.603,1.60315,1.6017,1.6021,345400000.0
2009-04-15 13:38:00,1.60225,1.60305,1.602,1.60275,237600000.0
2009-04-15 13:39:00,1.60275,1.6032,1.6015,1.6021,219200000.0
2009-04-15 13:40:00,1.602,1.60285,1.60165,1.6019,266200000.0
2009-04-15 13:41:00,1.60245,1.6028,1.60145,1.60195,236000000.0
2009-04-15 13:42:00,1.60195,1.60235,1.6014,1.6017,264000000.0
2009-04-15 13:43:00,1.60175,1.60245,1.601,1.60215,285200000.0
2009-04-15 13:44:00,1.60215,1.6026,1.60155,1.60155,277100000.0
2009-04-15 13:45:00,1.6016,1.60265,1.6016,1.60265,214200000.0
2009-04-15 13:46:00,1.60265,1.603,1.60205,1.6023,207800000.0
2009-04-15 13:47:00,1.6023,1.60255,1.6014,1.6022,371400000.0
2009-04-15 13:48:00,1.60205,1.60205,1.60125,1.60135,280400000.0
2009-04-15 13:49:00,1.6014,1.6017,1.6009,1.6014,296800000.0
2009-04-15 13:50:00,1.6013,1.6019,1.6008,1.6008,163000000.0
2009-04-15 13:51:00,1.60075,1.60185,1.60045,1.6018,294900000.0
2009-04-15 13:52:00,1.6018,1.6023,1.6018,1.6023,203200000.0
2009-04-15 13:53:00,1.6022,1.6023,1.6017,1.60215,180800000.0
2009-04-15 13:54:00,1.6021,1.6023,1.6018,1.6022,203000000.0
2009-04-15 13:55:00,1.60205,1.60235,1.6015,1.60165,223600000.0
2009-04-15 13:56:00,1.60165,1.6018,1.6011,1.6012,174800000.0
2009-04-15 13:57:00,1.6012,1.60195,1.6012,1.6013,158600000.0
2009-04-15 13:58:00,1.60155,1.6017,1.60095,1.6014,261000000.0
2009-04-15 13:59:00,1.6013,1.60145,1.6009,1.6011,187200000.0
2009-04-15 14:00:00,1.60115,1.60135,1.6007,1.6007,249600000.0
2009-04-15 14:01:00,1.6007,1.6008,1.6002,1.60045,285600000.0
2009-04-15 14:02:00,1.60045,1.6009,1.60025,1.60045,225600000.0
2009-04-15 14:03:00,1.6005,1.60115,1.6002,1.6008,199400000.0
2009-04-15 14:04:00,1.6008,1.6011,1.5999,1.6002,344200000.0
2009-04-15 14:05:00,1.6002,1.60055,1.59995,1.6002,259000000.0
2009-04-15 14:06:00,1.60025,1.60115,1.6002,1.60085,217000000.0
2009-04-15 14:07:00,1.60085,1.60085,1.60025,1.60055,256800000.0
2009-04-15 14:08:00,1.6005,1.60145,1.60045,1.6013,295600000.0
2009-04-15 14:09:00,1.6013,1.6017,1.6011,1.6013,186000000.0
2009-04-15 14:10:00,1.60135,1.6018,1.601,1.60135,194400000.0
2009-04-15 14:11:00,1.60155,1.60175,1.6005,1.60065,228000000.0
2009-04-15 14:12:00,1.60075,1.60145,1.60075,1.6008,186800000.0
2009-04-15 14:13:00,1.6008,1.60155,1.60045,1.60145,184800000.0
2009-04-15 14:14:00,1.60145,1.6015,1.59975,1.6001,178600000.0
2009-04-15 14:15:00,1.59995,1.6013,1.5996,1.60095,244100000.0
2009-04-15 14:16:00,1.6009,1.60105,1.60065,1.601,149200000.0
2009-04-15 14:17:00,1.6014,1.6017,1.6006,1.60125,198000000.0
2009-04-15 14:18:00,1.6014,1.6014,1.60055,1.6009,141200000.0
2009-04-15 14:19:00,1.6009,1.601,1.60045,1.6009,216200000.0
2009-04-15 14:20:00,1.60085,1.6013,1.60065,1.6007,210400000.0
2009-04-15 14:21:00,1.6007,1.6011,1.6006,1.60105,202600000.0
2009-04-15 14:22:00,1.60105,1.60135,1.6008,1.6012,126400000.0
2009-04-15 14:23:00,1.6012,1.6012,1.6007,1.60085,147800000.0
2009-04-15 14:24:00,1.60085,1.6012,1.60075,1.60105,106600000.0
2009-04-15 14:25:00,1.60105,1.6014,1.601,1.6012,90400000.0
2009-04-15 14:26:00,1.6013,1.6019,1.6011,1.60135,195000000.0
2009-04-15 14:27:00,1.60145,1.60145,1.60075,1.6009,263000000.0
2009-04-15 14:28:00,1.6009,1.60155,1.60065,1.60145,271200000.0
2009-04-15 14:29:00,1.6015,1.6016,1.6009,1.6016,259400000.0
2009-04-15 14:30:00,1.6015,1.602,1.60035,1.6009,301000000.0
2009-04-15 14:31:00,1.6009,1.6009,1.5996,1.60065,282200000.0
2009-04-15 14:32:00,1.60065,1.6012,1.5999,1.5999,309600000.0
2009-04-15 14:33:00,1.60005,1.60045,1.59955,1.60005,332800000.0
2009-04-15 14:34:00,1.60005,1.60075,1.599,1.5995,214000000.0
2009-04-15 14:35:00,1.5996,1.60035,1.5993,1.60005,245200000.0
2009-04-15 14:36:00,1.60015,1.6002,1.5993,1.59975,200600000.0
2009-04-15 14:37:00,1.59975,1.60015,1.59955,1.6,220000000.0
2009-04-15 14:38:00,1.6,1.6004,1.5994,1.6003,214200000.0
2009-04-15 14:39:00,1.60015,1.6004,1.59965,1.5998,188600000.0
2009-04-15 14:40:00,1.5997,1.60005,1.5991,1.59935,247400000.0
2009-04-15 14:41:00,1.5993,1.59955,1.59895,1.5995,183200000.0
2009-04-15 14:42:00,1.5997,1.59995,1.59935,1.59955,157600000.0
2009-04-15 14:43:00,1.5995,1.59965,1.5991,1.59935,128400000.0
2009-04-15 14:44:00,1.59945,1.5998,1.59945,1.5997,153600000.0
2009-04-15 14:45:00,1.5997,1.5998,1.5992,1.5998,189200000.0
2009-04-15 14:46:00,1.59965,1.5999,1.5992,1.5996,152200000.0
2009-04-15 14:47:00,1.5996,1.5999,1.59925,1.5996,151000000.0
2009-04-15 14:48:00,1.59965,1.6001,1.5995,1.59975,148200000.0
2009-04-15 14:49:00,1.59975,1.60005,1.59915,1.5992,157200000.0
2009-04-15 14:50:00,1.59925,1.59945,1.5988,1.5992,305000000.0
2009-04-15 14:51:00,1.59885,1.5993,1.59865,1.5989,314800000.0
2009-04-15 14:52:00,1.59865,1.5991,1.5986,1.59895,245600000.0
2009-04-15 14:53:00,1.59885,1.5993,1.59875,1.59915,155800000.0
2009-04-15 14:54:00,1.5991,1.5995,1.59885,1.5995,123800000.0
2009-04-15 14:55:00,1.5996,1.59995,1.59945,1.59965,221600000.0
2009-04-15 14:56:00,1.59965,1.59975,1.5993,1.59945,164800000.0
2009-04-15 14:57:00,1.5995,1.5998,1.59915,1.5994,353400000.0
2009-04-15 14:58:00,1.5996,1.5999,1.599,1.5991,263000000.0
2009-04-15 14:59:00,1.5991,1.59915,1.5988,1.599,237200000.0
2009-04-15 15:00:00,1.5989,1.5992,1.5988,1.59895,156000000.0
2009-04-15 15:01:00,1.5991,1.5995,1.5987,1.5995,189800000.0
2009-04-15 15:02:00,1.5995,1.5997,1.5993,1.5993,74000000.0
2009-04-15 15:03:00,1.5993,1.5996,1.59905,1.59945,147000000.0
2009-04-15 15:04:00,1.5994,1.59955,1.5991,1.5991,163600000.0
2009-04-15 15:05:00,1.5992,1.5992,1.5985,1.59875,143000000.0
2009-04-15 15:06:00,1.5987,1.5987,1.598,1.59815,128200000.0
2009-04-15 15:07:00,1.5982,1.5988,1.5982,1.5987,139200000.0
2009-04-15 15:08:00,1.5986,1.59875,1.5983,1.59855,84600000.0
2009-04-15 15:09:00,1.5985,1.59855,1.59795,1.59825,149000000.0
2009-04-15 15:10:00,1.5984,1.5985,1.59815,1.5982,61000000.0
2009-04-15 15:11:00,1.59815,1.59875,1.5977,1.5977,119600000.0
2009-04-15 15:12:00,1.5978,1.5978,1.5971,1.5978,152300000.0
2009-04-15 15:13:00,1.5978,1.59795,1.59775,1.59785,51000000.0
2009-04-15 15:14:00,1.5978,1.5981,1.59775,1.5978,80000000.0
2009-04-15 15:15:00,1.5978,1.59795,1.59685,1.59695,136600000.0
2009-04-15 15:16:00,1.59695,1.5975,1.5968,1.59745,222000000.0
2009-04-15 15:17:00,1.59755,1.5993,1.59755,1.59875,293400000.0
2009-04-15 15:18:00,1.59875,1.59915,1.59865,1.5991,228000000.0
2009-04-15 15:19:00,1.59895,1.59965,1.59895,1.59915,140200000.0
2009-04-15 15:20:00,1.59915,1.5993,1.59885,1.59925,130000000.0
2009-04-15 15:21:00,1.59925,1.5993,1.5986,1.59885,152800000.0
2009-04-15 15:22:00,1.5988,1.59895,1.5985,1.59855,153200000.0
2009-04-15 15:23:00,1.59855,1.59885,1.59845,1.59865,123000000.0
2009-04-15 15:24:00,1.5986,1.59865,1.5978,1.59785,194600000.0
2009-04-15 15:25:00,1.5978,1.59805,1.5975,1.5975,273000000.0
2009-04-15 15:26:00,1.59755,1.598,1.59735,1.5975,305400000.0
2009-04-15 15:27:00,1.5974,1.59795,1.59695,1.5973,276600000.0
2009-04-15 15:28:00,1.59735,1.598,1.5973,1.59795,232600000.0
2009-04-15 15:29:00,1.598,1.5981,1.59735,1.5974,224000000.0
2009-04-15 15:30:00,1.59735,1.59765,1.59725,1.5974,207000000.0
2009-04-15 15:31:00,1.5974,1.5974,1.59635,1.59715,252400000.0
2009-04-15 15:32:00,1.597,1.5977,1.597,1.5976,230600000.0
2009-04-15 15:33:00,1.5976,1.5982,1.59735,1.5982,226800000.0
2009-04-15 15:34:00,1.59815,1.59825,1.59765,1.598,159400000.0
2009-04-15 15:35:00,1.59775,1.59825,1.59765,1.5982,259600000.0
2009-04-15 15:36:00,1.59825,1.59825,1.59735,1.59765,259400000.0
2009-04-15 15:37:00,1.5977,1.598,1.5974,1.598,194200000.0
2009-04-15 15:38:00,1.59805,1.59815,1.5973,1.5981,271400000.0
2009-04-15 15:39:00,1.5981,1.59815,1.5974,1.59775,261600000.0
2009-04-15 15:40:00,1.5979,1.5982,1.5974,1.59785,221200000.0
2009-04-15 15:41:00,1.59785,1.59815,1.59725,1.59725,236600000.0
2009-04-15 15:42:00,1.5972,1.59805,1.5972,1.59805,248800000.0
2009-04-15 15:43:00,1.5981,1.59825,1.59735,1.59755,188600000.0
2009-04-15 15:44:00,1.59755,1.5976,1.5967,1.5971,204400000.0
2009-04-15 15:45:00,1.5971,1.5977,1.5969,1.59745,240200000.0
2009-04-15 15:46:00,1.5976,1.59815,1.5976,1.59805,133600000.0
2009-04-15 15:47:00,1.5982,1.59875,1.5979,1.5987,81600000.0
2009-04-15 15:48:00,1.5987,1.59895,1.5974,1.5976,210400000.0
2009-04-15 15:49:00,1.5975,1.59775,1.59725,1.59755,221400000.0
2009-04-15 15:50:00,1.59755,1.59805,1.5968,1.59765,236400000.0
2009-04-15 15:51:00,1.5977,1.5981,1.5968,1.5973,306400000.0
2009-04-15 15:52:00,1.5972,1.5973,1.59685,1.597,251000000.0
2009-04-15 15:53:00,1.59705,1.59725,1.59685,1.5969,179000000.0
2009-04-15 15:54:00,1.59705,1.5975,1.5968,1.59705,250200000.0
2009-04-15 15:55:00,1.59705,1.59705,1.5963,1.5965,269800000.0
2009-04-15 15:56:00,1.5965,1.5969,1.596,1.5961,148400000.0
2009-04-15 15:57:00,1.59615,1.5966,1.596,1.5966,202000000.0
2009-04-15 15:58:00,1.59665,1.59665,1.59595,1.5963,186000000.0
2009-04-15 15:59:00,1.59635,1.59665,1.59595,1.5965,186200000.0
2009-04-15 16:00:00,1.59645,1.59655,1.59605,1.5964,149600000.0
2009-04-15 16:01:00,1.5965,1.59745,1.5962,1.5969,230000000.0
2009-04-15 16:02:00,1.59695,1.5974,1.59625,1.59635,279000000.0
2009-04-15 16:03:00,1.59635,1.5964,1.5946,1.59515,218800000.0
2009-04-15 16:04:00,1.5953,1.59595,1.5952,1.59545,183600000.0
2009-04-15 16:05:00,1.59545,1.59575,1.5951,1.59545,147800000.0
2009-04-15 16:06:00,1.5954,1.59575,1.595,1.59545,190000000.0
2009-04-15 16:07:00,1.5955,1.59575,1.5949,1.5955,201400000.0
2009-04-15 16:08:00,1.5955,1.5957,1.59445,1.5948,238400000.0
2009-04-15 16:09:00,1.59475,1.59545,1.5944,1.5952,218600000.0
2009-04-15 16:10:00,1.59535,1.5955,1.59395,1.59485,223000000.0
2009-04-15 16:11:00,1.59485,1.59515,1.5944,1.59505,258200000.0
2009-04-15 16:12:00,1.59505,1.5951,1.59445,1.5946,155200000.0
2009-04-15 16:13:00,1.5946,1.59485,1.5943,1.59445,117600000.0
2009-04-15 16:14:00,1.59445,1.5946,1.5928,1.59295,243400000.0
2009-04-15 16:15:00,1.5931,1.5934,1.5926,1.5931,151600000.0
2009-04-15 16:16:00,1.5932,1.5936,1.59275,1.59305,155000000.0
2009-04-15 16:17:00,1.5931,1.5936,1.59285,1.5934,158600000.0
2009-04-15 16:18:00,1.5934,1.5938,1.5928,1.59325,156800000.0
2009-04-15 16:19:00,1.5933,1.5937,1.59295,1.5934,208400000.0
2009-04-15 16:20:00,1.5934,1.5937,1.5932,1.59345,198400000.0
2009-04-15 16:21:00,1.5936,1.59375,1.5922,1.5926,221400000.0
2009-04-15 16:22:00,1.59265,1.5935,1.59225,1.59345,216200000.0
2009-04-15 16:23:00,1.5935,1.5946,1.59345,1.5943,319000000.0
2009-04-15 16:24:00,1.5944,1.5949,1.5943,1.5945,216800000.0
2009-04-15 16:25:00,1.59445,1.59555,1.59425,1.5944,174800000.0
2009-04-15 16:26:00,1.59415,1.59435,1.5934,1.5937,184000000.0
2009-04-15 16:27:00,1.59375,1.59425,1.5934,1.5934,141600000.0
2009-04-15 16:28:00,1.5934,1.59385,1.59315,1.5937,174400000.0
2009-04-15 16:29:00,1.5936,1.59385,1.5933,1.59335,120400000.0
2009-04-15 16:30:00,1.5933,1.59355,1.59295,1.5933,200000000.0
2009-04-15 16:31:00,1.5933,1.59395,1.59295,1.5937,226600000.0
2009-04-15 16:32:00,1.59375,1.59395,1.5931,1.5934,144600000.0
2009-04-15 16:33:00,1.5934,1.5939,1.59335,1.59375,145600000.0
2009-04-15 16:34:00,1.5936,1.5944,1.5934,1.59345,133200000.0
2009-04-15 16:35:00,1.59345,1.5943,1.5933,1.5939,130000000.0
2009-04-15 16:36:00,1.5939,1.59445,1.5936,1.59435,133200000.0
2009-04-15 16:37:00,1.5945,1.59495,1.59415,1.59425,159200000.0
2009-04-15 16:38:00,1.5942,1.59525,1.5942,1.5948,223000000.0
2009-04-15 16:39:00,1.59485,1.59495,1.59415,1.5943,96000000.0
2009-04-15 16:40:00,1.5942,1.595,1.59415,1.59495,117200000.0
2009-04-15 16:41:00,1.59495,1.5954,1.59495,1.5951,211600000.0
2009-04-15 16:42:00,1.59495,1.59495,1.59425,1.59445,139800000.0
2009-04-15 16:43:00,1.5945,1.59515,1.5945,1.5947,131800000.0
2009-04-15 16:44:00,1.59475,1.59505,1.5944,1.5945,212000000.0
2009-04-15 16:45:00,1.5943,1.5948,1.59385,1.594,168200000.0
2009-04-15 16:46:00,1.5941,1.5946,1.5941,1.5943,152800000.0
2009-04-15 16:47:00,1.5942,1.5949,1.59405,1.59435,74000000.0
2009-04-15 16:48:00,1.59475,1.59475,1.5944,1.59445,75000000.0
2009-04-15 16:49:00,1.5944,1.5947,1.5937,1.5945,276400000.0
2009-04-15 16:50:00,1.5944,1.59485,1.5943,1.5944,185200000.0
2009-04-15 16:51:00,1.59455,1.59455,1.59405,1.5943,158000000.0
2009-04-15 16:52:00,1.5943,1.59435,1.59245,1.5926,203800000.0
2009-04-15 16:53:00,1.59245,1.5931,1.5924,1.5928,153200000.0
2009-04-15 16:54:00,1.5929,1.59295,1.59225,1.5924,130800000.0
2009-04-15 16:55:00,1.5924,1.593,1.592,1.59255,128000000.0
2009-04-15 16:56:00,1.5927,1.59315,1.59245,1.5927,164800000.0
2009-04-15 16:57:00,1.5927,1.59295,1.5922,1.5923,180000000.0
2009-04-15 16:58:00,1.59225,1.59245,1.5919,1.59195,167800000.0
2009-04-15 16:59:00,1.5921,1.5928,1.5912,1.59175,204400000.0
2009-04-15 17:00:00,1.59175,1.5934,1.59175,1.59315,288600000.0
2009-04-15 17:01:00,1.59315,1.59375,1.59245,1.59265,196400000.0
2009-04-15 17:02:00,1.59265,1.59345,1.59265,1.5933,159800000.0
2009-04-15 17:03:00,1.59335,1.59335,1.5927,1.59285,69200000.0
2009-04-15 17:04:00,1.5928,1.5929,1.5924,1.59265,166000000.0
2009-04-15 17:05:00,1.59265,1.59275,1.5924,1.59275,135200000.0
2009-04-15 17:06:00,1.59285,1.5933,1.5928,1.5933,118800000.0
2009-04-15 17:07:00,1.59335,1.5934,1.59285,1.5933,150800000.0
2009-04-15 17:08:00,1.5933,1.59345,1.59255,1.5926,147200000.0
2009-04-15 17:09:00,1.5927,1.59325,1.5926,1.59275,128200000.0
2009-04-15 17:10:00,1.5927,1.5934,1.5927,1.5932,149200000.0
2009-04-15 17:11:00,1.5931,1.5936,1.59285,1.59305,268800000.0
2009-04-15 17:12:00,1.59305,1.59315,1.5927,1.593,145600000.0
2009-04-15 17:13:00,1.59275,1.59305,1.5927,1.593,77000000.0
2009-04-15 17:14:00,1.59305,1.5939,1.59295,1.59345,104000000.0
2009-04-15 17:15:00,1.59345,1.5937,1.59275,1.5929,150400000.0
2009-04-15 17:16:00,1.593,1.5936,1.5928,1.593,145800000.0
2009-04-15 17:17:00,1.593,1.59315,1.5926,1.593,147200000.0
2009-04-15 17:18:00,1.593,1.5933,1.5926,1.5929,158000000.0
2009-04-15 17:19:00,1.59285,1.5929,1.5916,1.59175,162600000.0
2009-04-15 17:20:00,1.59175,1.5924,1.5917,1.59205,209200000.0
2009-04-15 17:21:00,1.592,1.5922,1.59155,1.59155,218200000.0
2009-04-15 17:22:00,1.59145,1.59175,1.59025,1.59035,300000000.0
2009-04-15 17:23:00,1.59035,1.5909,1.59005,1.5902,189800000.0
2009-04-15 17:24:00,1.5902,1.5906,1.5902,1.5906,260800000.0
2009-04-15 17:25:00,1.5905,1.59055,1.58995,1.5903,210600000.0
2009-04-15 17:26:00,1.5903,1.5903,1.58945,1.5896,213000000.0
2009-04-15 17:27:00,1.58975,1.5898,1.5878,1.58825,206600000.0
2009-04-15 17:28:00,1.58825,1.589,1.58745,1.58805,271800000.0
2009-04-15 17:29:00,1.58805,1.5886,1.5878,1.58805,129400000.0
2009-04-15 17:30:00,1.5881,1.5885,1.5877,1.58835,104400000.0
2009-04-15 17:31:00,1.5883,1.5883,1.5873,1.58755,164600000.0
2009-04-15 17:32:00,1.5876,1.58865,1.58745,1.5883,127000000.0
2009-04-15 17:33:00,1.5881,1.58905,1.5881,1.5883,129200000.0
2009-04-15 17:34:00,1.588,1.58865,1.5877,1.5877,152000000.0
2009-04-15 17:35:00,1.58765,1.58855,1.58745,1.5882,202200000.0
2009-04-15 17:36:00,1.5882,1.5889,1.5882,1.58885,128200000.0
2009-04-15 17:37:00,1.5888,1.5888,1.5879,1.58845,202000000.0
2009-04-15 17:38:00,1.5883,1.5887,1.5878,1.5885,174400000.0
2009-04-15 17:39:00,1.58855,1.5887,1.5881,1.58845,126600000.0
2009-04-15 17:40:00,1.5884,1.5887,1.58805,1.5884,124600000.0
2009-04-15 17:41:00,1.5884,1.58905,1.5884,1.58885,119200000.0
2009-04-15 17:42:00,1.5888,1.5892,1.5887,1.5891,141400000.0
2009-04-15 17:43:00,1.5891,1.58935,1.5889,1.589,144200000.0
2009-04-15 17:44:00,1.58905,1.5891,1.5889,1.589,29200000.0
2009-04-15 17:45:00,1.5889,1.58915,1.5889,1.58905,63800000.0
2009-04-15 17:46:00,1.5891,1.5892,1.58895,1.5892,59200000.0
2009-04-15 17:47:00,1.5892,1.5894,1.58855,1.58865,113200000.0
2009-04-15 17:48:00,1.5886,1.58865,1.58785,1.588,170800000.0
2009-04-15 17:49:00,1.588,1.5882,1.58655,1.58675,168600000.0
2009-04-15 17:50:00,1.58665,1.58695,1.5855,1.5858,209600000.0
2009-04-15 17:51:00,1.58585,1.58605,1.58535,1.58545,115400000.0
2009-04-15 17:52:00,1.58525,1.58545,1.5841,1.58485,243600000.0
2009-04-15 17:53:00,1.5849,1.58595,1.58485,1.58555,217600000.0
2009-04-15 17:54:00,1.58565,1.5865,1.58565,1.58625,213800000.0
2009-04-15 17:55:00,1.5859,1.5868,1.5859,1.5868,86200000.0
2009-04-15 17:56:00,1.58685,1.5871,1.58645,1.5871,143600000.0
2009-04-15 17:57:00,1.5871,1.58785,1.5871,1.5874,180400000.0
2009-04-15 17:58:00,1.58745,1.58755,1.5864,1.58655,200400000.0
2009-04-15 17:59:00,1.5864,1.587,1.586,1.587,164800000.0
2009-04-15 18:00:00,1.587,1.587,1.5863,1.58675,139200000.0
2009-04-15 18:01:00,1.58685,1.58715,1.5868,1.587,98200000.0
2009-04-15 18:02:00,1.58705,1.5873,1.58695,1.587,95200000.0
2009-04-15 18:03:00,1.58695,1.58745,1.58695,1.58725,54000000.0
2009-04-15 18:04:00,1.5874,1.5875,1.58695,1.5873,102200000.0
2009-04-15 18:05:00,1.58705,1.5873,1.58645,1.58645,109600000.0
2009-04-15 18:06:00,1.58655,1.58655,1.5854,1.5856,71800000.0
2009-04-15 18:07:00,1.5855,1.58575,1.58505,1.58525,112200000.0
2009-04-15 18:08:00,1.58515,1.58615,1.58515,1.5859,110200000.0
2009-04-15 18:09:00,1.58595,1.586,1.58485,1.58495,57000000.0
2009-04-15 18:10:00,1.585,1.5854,1.58465,1.58515,133400000.0
2009-04-15 18:11:00,1.5852,1.58745,1.5852,1.5871,75800000.0
2009-04-15 18:12:00,1.58685,1.58755,1.5863,1.5864,218200000.0
2009-04-15 18:13:00,1.58645,1.5871,1.58635,1.5866,173400000.0
2009-04-15 18:14:00,1.58655,1.588,1.58655,1.5875,199800000.0
2009-04-15 18:15:00,1.5875,1.58765,1.58685,1.58715,220600000.0
2009-04-15 18:16:00,1.5873,1.58815,1.5873,1.5878,191200000.0
2009-04-15 18:17:00,1.5877,1.5877,1.5872,1.5875,85400000.0
2009-04-15 18:18:00,1.5873,1.588,1.5872,1.58765,143400000.0
2009-04-15 18:19:00,1.5877,1.58835,1.5877,1.588,116400000.0
2009-04-15 18:20:00,1.58795,1.58875,1.58745,1.58745,140800000.0
2009-04-15 18:21:00,1.5875,1.58805,1.58735,1.5877,147800000.0
2009-04-15 18:22:00,1.58765,1.58805,1.58765,1.5878,102400000.0
2009-04-15 18:23:00,1.5877,1.5878,1.5873,1.5877,147400000.0
2009-04-15 18:24:00,1.5877,1.58785,1.5875,1.5876,112600000.0
2009-04-15 18:25:00,1.58765,1.5879,1.58725,1.5873,106200000.0
2009-04-15 18:26:00,1.58745,1.5888,1.5871,1.58865,166600000.0
2009-04-15 18:27:00,1.58855,1.58885,1.58835,1.58845,127600000.0
2009-04-15 18:28:00,1.5886,1.58915,1.5882,1.58835,145600000.0
2009-04-15 18:29:00,1.58835,1.5889,1.58825,1.58885,116000000.0
2009-04-15 18:30:00,1.58885,1.58925,1.58825,1.5889,121600000.0
2009-04-15 18:31:00,1.58905,1.5899,1.58905,1.5897,153600000.0
2009-04-15 18:32:00,1.58955,1.5897,1.58895,1.589,162800000.0
2009-04-15 18:33:00,1.589,1.59005,1.589,1.5898,174400000.0
2009-04-15 18:34:00,1.58985,1.58985,1.58935,1.5896,110400000.0
2009-04-15 18:35:00,1.58955,1.5898,1.58895,1.58955,103200000.0
2009-04-15 18:36:00,1.58965,1.58975,1.589,1.5891,103600000.0
2009-04-15 18:37:00,1.58915,1.5893,1.58905,1.5893,70600000.0
2009-04-15 18:38:00,1.58935,1.5895,1.58925,1.58945,148600000.0
2009-04-15 18:39:00,1.58945,1.59085,1.58945,1.5904,248000000.0
2009-04-15 18:40:00,1.5903,1.59055,1.5895,1.5895,139400000.0
2009-04-15 18:41:00,1.5895,1.58995,1.5895,1.58995,116000000.0
2009-04-15 18:42:00,1.5898,1.59015,1.5898,1.58995,73600000.0
2009-04-15 18:43:00,1.59,1.59015,1.5899,1.58995,60000000.0
2009-04-15 18:44:00,1.59,1.59005,1.5897,1.58985,117200000.0
2009-04-15 18:45:00,1.59005,1.5904,1.58985,1.5904,90000000.0
2009-04-15 18:46:00,1.59025,1.5906,1.5902,1.5906,108000000.0
2009-04-15 18:47:00,1.59055,1.59135,1.5905,1.5909,154200000.0
2009-04-15 18:48:00,1.5909,1.591,1.5903,1.5907,155800000.0
2009-04-15 18:49:00,1.5908,1.591,1.5905,1.5908,78000000.0
2009-04-15 18:50:00,1.59055,1.59155,1.5902,1.59055,190800000.0
2009-04-15 18:51:00,1.59055,1.59065,1.59035,1.59045,116800000.0
2009-04-15 18:52:00,1.59045,1.5909,1.59025,1.5906,155200000.0
2009-04-15 18:53:00,1.5905,1.5907,1.58995,1.5903,175000000.0
2009-04-15 18:54:00,1.59025,1.59075,1.5899,1.59,157600000.0
2009-04-15 18:55:00,1.5902,1.5913,1.5902,1.5912,138400000.0
2009-04-15 18:56:00,1.59135,1.59135,1.59005,1.5905,171800000.0
2009-04-15 18:57:00,1.5906,1.5907,1.59,1.59005,162600000.0
2009-04-15 18:58:00,1.59015,1.59025,1.58965,1.59025,167800000.0
2009-04-15 18:59:00,1.59025,1.59075,1.58995,1.59055,215000000.0
2009-04-15 19:00:00,1.59055,1.59085,1.58995,1.59005,171800000.0
2009-04-15 19:01:00,1.59015,1.59015,1.5889,1.5894,217400000.0
2009-04-15 19:02:00,1.5898,1.59025,1.58915,1.58955,116200000.0
2009-04-15 19:03:00,1.58975,1.58995,1.58955,1.58985,133600000.0
2009-04-15 19:04:00,1.58985,1.59055,1.58915,1.5904,211000000.0
2009-04-15 19:05:00,1.5904,1.59045,1.5901,1.59025,55400000.0
2009-04-15 19:06:00,1.59025,1.59025,1.5898,1.5898,62800000.0
2009-04-15 19:07:00,1.5898,1.59055,1.5898,1.59055,74400000.0
2009-04-15 19:08:00,1.59065,1.59125,1.59065,1.5909,110200000.0
2009-04-15 19:09:00,1.59105,1.59105,1.5907,1.5909,82000000.0
2009-04-15 19:10:00,1.5909,1.5911,1.59035,1.5906,117800000.0
2009-04-15 19:11:00,1.59045,1.59075,1.5902,1.59045,122800000.0
2009-04-15 19:12:00,1.59035,1.59035,1.5895,1.59,82800000.0
2009-04-15 19:13:00,1.59035,1.59035,1.59,1.5903,125400000.0
2009-04-15 19:14:00,1.59035,1.5905,1.59025,1.5904,83600000.0
2009-04-15 19:15:00,1.59045,1.5909,1.59045,1.5907,78400000.0
2009-04-15 19:16:00,1.5907,1.59125,1.5907,1.5912,46600000.0
2009-04-15 19:17:00,1.59115,1.59125,1.591,1.5911,73800000.0
2009-04-15 19:18:00,1.5911,1.5911,1.59065,1.59065,44800000.0
2009-04-15 19:19:00,1.59055,1.5908,1.5904,1.5905,57600000.0
2009-04-15 19:20:00,1.5904,1.5912,1.59035,1.59115,119200000.0
2009-04-15 19:21:00,1.5912,1.59145,1.59105,1.5911,101000000.0
2009-04-15 19:22:00,1.5911,1.59135,1.5907,1.59125,128000000.0
2009-04-15 19:23:00,1.59115,1.59165,1.59085,1.5915,70000000.0
2009-04-15 19:24:00,1.5916,1.59245,1.5914,1.59215,120400000.0
2009-04-15 19:25:00,1.59205,1.59205,1.59145,1.5915,89800000.0
2009-04-15 19:26:00,1.5914,1.59145,1.59105,1.59115,75600000.0
2009-04-15 19:27:00,1.5912,1.5922,1.59105,1.592,129800000.0
2009-04-15 19:28:00,1.5921,1.59225,1.5916,1.59185,118000000.0
2009-04-15 19:29:00,1.59185,1.59185,1.5914,1.59175,111400000.0
2009-04-15 19:30:00,1.5917,1.592,1.59165,1.59195,111400000.0
2009-04-15 19:31:00,1.5916,1.59205,1.5916,1.5918,75200000.0
2009-04-15 19:32:00,1.5918,1.59215,1.5918,1.59195,101000000.0
2009-04-15 19:33:00,1.59185,1.5925,1.59185,1.59245,95400000.0
2009-04-15 19:34:00,1.59245,1.59245,1.59225,1.59245,68200000.0
2009-04-15 19:35:00,1.5923,1.59265,1.59205,1.5922,91800000.0
2009-04-15 19:36:00,1.59205,1.59245,1.5919,1.5924,73200000.0
2009-04-15 19:37:00,1.59235,1.59295,1.59225,1.5925,62000000.0
2009-04-15 19:38:00,1.5925,1.5933,1.5924,1.5925,71200000.0
2009-04-15 19:39:00,1.5927,1.59355,1.59245,1.5928,152400000.0
2009-04-15 19:40:00,1.5929,1.5934,1.5928,1.5933,70000000.0
2009-04-15 19:41:00,1.5931,1.5933,1.59285,1.593,100400000.0
2009-04-15 19:42:00,1.59315,1.59315,1.59195,1.592,116400000.0
2009-04-15 19:43:00,1.5921,1.5923,1.5919,1.59195,172000000.0
2009-04-15 19:44:00,1.59215,1.5923,1.5918,1.5923,51600000.0
2009-04-15 19:45:00,1.59225,1.5926,1.5922,1.5926,92800000.0
2009-04-15 19:46:00,1.593,1.5932,1.59245,1.59255,117200000.0
2009-04-15 19:47:00,1.59265,1.5928,1.5912,1.5917,73800000.0
2009-04-15 19:48:00,1.5917,1.59235,1.5914,1.59235,80200000.0
2009-04-15 19:49:00,1.59235,1.5927,1.59145,1.59165,90600000.0
2009-04-15 19:50:00,1.59165,1.59195,1.59125,1.5918,88400000.0
2009-04-15 19:51:00,1.5918,1.59245,1.5915,1.59185,132400000.0
2009-04-15 19:52:00,1.59185,1.5924,1.5911,1.5913,116200000.0
2009-04-15 19:53:00,1.5913,1.59185,1.5913,1.5918,113200000.0
2009-04-15 19:54:00,1.59175,1.59195,1.59175,1.5918,64000000.0
2009-04-15 19:55:00,1.5918,1.59195,1.5908,1.5909,67200000.0
2009-04-15 19:56:00,1.5909,1.5913,1.5906,1.59095,92400000.0
2009-04-15 19:57:00,1.59095,1.5914,1.59095,1.5914,102000000.0
2009-04-15 19:58:00,1.5915,1.5918,1.5914,1.5914,117000000.0
2009-04-15 19:59:00,1.5914,1.5916,1.5912,1.59135,190800000.0
2009-04-15 20:00:00,1.59135,1.5916,1.5907,1.59085,224400000.0
2009-04-15 20:01:00,1.59075,1.59085,1.59015,1.59015,86000000.0
2009-04-15 20:02:00,1.59025,1.5908,1.5901,1.59055,95800000.0
2009-04-15 20:03:00,1.5905,1.5906,1.58915,1.5894,116800000.0
2009-04-15 20:04:00,1.58955,1.5906,1.58925,1.5906,175200000.0
2009-04-15 20:05:00,1.5906,1.59095,1.59,1.5903,63600000.0
2009-04-15 20:06:00,1.59015,1.5905,1.59005,1.59015,56000000.0
2009-04-15 20:07:00,1.59015,1.5907,1.58995,1.59045,160400000.0
2009-04-15 20:08:00,1.59045,1.5911,1.5903,1.591,100000000.0
2009-04-15 20:09:00,1.5911,1.59145,1.591,1.59135,94800000.0
2009-04-15 20:10:00,1.59145,1.59145,1.59055,1.5907,52800000.0
2009-04-15 20:11:00,1.59085,1.59095,1.59055,1.5908,68400000.0
2009-04-15 20:12:00,1.5909,1.59145,1.5908,1.5912,76000000.0
2009-04-15 20:13:00,1.5914,1.5915,1.59105,1.5915,31000000.0
2009-04-15 20:14:00,1.59155,1.59175,1.59105,1.59105,67000000.0
2009-04-15 20:15:00,1.5909,1.59135,1.5909,1.5913,103800000.0
2009-04-15 20:16:00,1.5912,1.59195,1.5912,1.5918,89400000.0
2009-04-15 20:17:00,1.59165,1.59195,1.59105,1.5913,147000000.0
2009-04-15 20:18:00,1.5914,1.59195,1.5912,1.5918,102200000.0
2009-04-15 20:19:00,1.59175,1.5922,1.59175,1.59185,138800000.0
2009-04-15 20:20:00,1.59185,1.5924,1.59175,1.5924,129600000.0
2009-04-15 20:21:00,1.5924,1.59245,1.5919,1.59205,144800000.0
2009-04-15 20:22:00,1.59205,1.5924,1.59205,1.59235,61600000.0
2009-04-15 20:23:00,1.59225,1.5926,1.59205,1.59255,62800000.0
2009-04-15 20:24:00,1.59255,1.59295,1.5924,1.5926,78600000.0
2009-04-15 20:25:00,1.59245,1.5932,1.5923,1.59245,102800000.0
2009-04-15 20:26:00,1.59245,1.5927,1.5922,1.59265,79000000.0
2009-04-15 20:27:00,1.5926,1.5927,1.59225,1.59225,47200000.0
2009-04-15 20:28:00,1.59225,1.59235,1.59195,1.59235,68200000.0
2009-04-15 20:29:00,1.59225,1.5929,1.5919,1.59275,282000000.0
2009-04-15 20:30:00,1.5927,1.59285,1.59225,1.59255,108400000.0
2009-04-15 20:31:00,1.5926,1.5928,1.5922,1.59225,116600000.0
2009-04-15 20:32:00,1.59235,1.5927,1.59225,1.59265,43200000.0
2009-04-15 20:33:00,1.59275,1.59335,1.59255,1.5933,91000000.0
2009-04-15 20:34:00,1.59325,1.59365,1.5928,1.59315,108200000.0
2009-04-15 20:35:00,1.59295,1.59315,1.5927,1.59295,83800000.0
2009-04-15 20:36:00,1.59295,1.593,1.59185,1.59185,114200000.0
2009-04-15 20:37:00,1.592,1.5921,1.59135,1.59175,122200000.0
2009-04-15 20:38:00,1.59175,1.5919,1.59125,1.59135,25600000.0
2009-04-15 20:39:00,1.59155,1.59175,1.5912,1.5912,110800000.0
2009-04-15 20:40:00,1.5912,1.5918,1.591,1.5918,80600000.0
2009-04-15 20:41:00,1.5918,1.59225,1.59175,1.5919,98600000.0
2009-04-15 20:42:00,1.59195,1.59205,1.59165,1.5918,64400000.0
2009-04-15 20:43:00,1.5919,1.592,1.59175,1.5918,57800000.0
2009-04-15 20:44:00,1.59175,1.5919,1.5916,1.59185,43600000.0
2009-04-15 20:45:00,1.5918,1.59205,1.59135,1.5916,87800000.0
2009-04-15 20:46:00,1.59145,1.59195,1.5914,1.59195,93400000.0
2009-04-15 20:47:00,1.592,1.59205,1.59185,1.5919,26000000.0
2009-04-15 20:48:00,1.5919,1.5919,1.5912,1.59135,63600000.0
2009-04-15 20:49:00,1.5914,1.59145,1.59115,1.59135,33200000.0
2009-04-15 20:50:00,1.59125,1.59135,1.5912,1.5912,99200000.0
2009-04-15 20:51:00,1.5914,1.5917,1.5914,1.5917,29600000.0
2009-04-15 20:52:00,1.5917,1.5917,1.59105,1.59105,69600000.0
2009-04-15 20:53:00,1.59105,1.59135,1.59105,1.5913,39600000.0
2009-04-15 20:54:00,1.59125,1.5917,1.59085,1.59155,113600000.0
2009-04-15 20:55:00,1.59165,1.59205,1.59135,1.592,115200000.0
2009-04-15 20:56:00,1.592,1.59245,1.59195,1.59205,68000000.0
2009-04-15 20:57:00,1.59205,1.59215,1.59165,1.59175,70400000.0
2009-04-15 20:58:00,1.59185,1.59205,1.59185,1.59185,45200000.0
2009-04-15 20:59:00,1.59185,1.5919,1.59145,1.5918,53200000.0
2009-04-15 21:00:00,1.5918,1.5922,1.5914,1.59145,119200000.0
2009-04-15 21:01:00,1.59145,1.5919,1.5914,1.59175,88800000.0
2009-04-15 21:02:00,1.5917,1.59215,1.5916,1.59215,35600000.0
2009-04-15 21:03:00,1.5921,1.5921,1.59175,1.592,60000000.0
2009-04-15 21:04:00,1.592,1.59245,1.59185,1.59235,107800000.0
2009-04-15 21:05:00,1.5923,1.5925,1.59185,1.59215,69600000.0
2009-04-15 21:06:00,1.59205,1.5924,1.59095,1.59145,128800000.0
2009-04-15 21:07:00,1.59135,1.5916,1.59065,1.59125,130600000.0
2009-04-15 21:08:00,1.59125,1.59125,1.5906,1.5909,107400000.0
2009-04-15 21:09:00,1.5909,1.59195,1.59065,1.5919,136000000.0
2009-04-15 21:10:00,1.5918,1.5925,1.59155,1.59185,131200000.0
2009-04-15 21:11:00,1.59175,1.592,1.5917,1.592,51200000.0
2009-04-15 21:12:00,1.592,1.59225,1.5914,1.59175,124400000.0
2009-04-15 21:13:00,1.5918,1.59185,1.59145,1.5916,103600000.0
2009-04-15 21:14:00,1.5916,1.5916,1.591,1.5911,35400000.0
2009-04-15 21:15:00,1.591,1.5912,1.59095,1.59095,34800000.0
2009-04-15 21:16:00,1.591,1.59105,1.59045,1.5909,100600000.0
2009-04-15 21:17:00,1.59095,1.59105,1.59035,1.5906,60800000.0
2009-04-15 21:18:00,1.5906,1.5908,1.5902,1.5908,129200000.0
2009-04-15 21:19:00,1.59095,1.5911,1.58965,1.58995,184600000.0
2009-04-15 21:20:00,1.58995,1.59005,1.5894,1.59005,146200000.0
2009-04-15 21:21:00,1.59005,1.591,1.59005,1.59005,136800000.0
2009-04-15 21:22:00,1.58995,1.59015,1.5894,1.5896,180800000.0
2009-04-15 21:23:00,1.58955,1.58955,1.58895,1.5893,99600000.0
2009-04-15 21:24:00,1.5894,1.58945,1.58895,1.58945,58000000.0
2009-04-15 21:25:00,1.58935,1.5905,1.58915,1.5894,101000000.0
2009-04-15 21:26:00,1.5893,1.58965,1.58885,1.5891,77000000.0
2009-04-15 21:27:00,1.58915,1.58945,1.58915,1.5894,33600000.0
2009-04-15 21:28:00,1.58965,1.59035,1.58905,1.59025,108800000.0
2009-04-15 21:29:00,1.59025,1.59025,1.58955,1.58985,62200000.0
2009-04-15 21:30:00,1.5899,1.59055,1.5895,1.59025,115800000.0
2009-04-15 21:31:00,1.5901,1.5905,1.58985,1.59035,104600000.0
2009-04-15 21:32:00,1.59035,1.59045,1.58995,1.59045,112800000.0
2009-04-15 21:33:00,1.59085,1.5909,1.5903,1.59045,38400000.0
2009-04-15 21:34:00,1.5906,1.5907,1.5902,1.59045,71800000.0
2009-04-15 21:35:00,1.5904,1.5908,1.58975,1.59015,107000000.0
2009-04-15 21:36:00,1.5902,1.5902,1.59015,1.59015,20000000.0
2009-04-15 21:37:00,1.59025,1.5906,1.59025,1.59035,25800000.0
2009-04-15 21:38:00,1.5905,1.59055,1.59045,1.5905,11200000.0
2009-04-15 21:39:00,1.59045,1.5907,1.5902,1.59035,22200000.0
2009-04-15 21:40:00,1.59045,1.5906,1.59,1.5902,66600000.0
2009-04-15 21:41:00,1.5903,1.5908,1.5902,1.59065,93600000.0
2009-04-15 21:42:00,1.5905,1.59065,1.5901,1.59015,80000000.0
2009-04-15 21:43:00,1.59015,1.5904,1.59005,1.59015,35200000.0
2009-04-15 21:44:00,1.59015,1.5909,1.59015,1.5907,75600000.0
2009-04-15 21:45:00,1.5906,1.59095,1.5905,1.59075,65200000.0
2009-04-15 21:46:00,1.59085,1.59085,1.59075,1.59075,14000000.0
2009-04-15 21:47:00,1.59085,1.5911,1.59035,1.59095,91600000.0
2009-04-15 21:48:00,1.5909,1.5909,1.59045,1.59045,91200000.0
2009-04-15 21:49:00,1.59055,1.5908,1.59045,1.5908,28400000.0
2009-04-15 21:50:00,1.5908,1.59135,1.59055,1.5913,95200000.0
2009-04-15 21:51:00,1.59125,1.59125,1.5909,1.59095,32800000.0
2009-04-15 21:52:00,1.59105,1.59105,1.59045,1.59055,117400000.0
2009-04-15 21:53:00,1.5906,1.59065,1.5898,1.59,73200000.0
2009-04-15 21:54:00,1.5901,1.59075,1.58995,1.59075,101400000.0
2009-04-15 21:55:00,1.59065,1.59075,1.59,1.5902,92000000.0
2009-04-15 21:56:00,1.59025,1.5918,1.58935,1.5918,152000000.0
2009-04-15 21:57:00,1.59185,1.59185,1.5906,1.59105,141700000.0
2009-04-15 21:58:00,1.59105,1.5916,1.5909,1.5909,73000000.0
2009-04-15 21:59:00,1.5909,1.5911,1.59055,1.59085,168200000.0
2009-04-15 22:00:00,1.5909,1.5909,1.5895,1.5895,119400000.0
2009-04-15 22:01:00,1.5898,1.5898,1.58865,1.58935,140400000.0
2009-04-15 22:02:00,1.58935,1.58985,1.58935,1.58985,30000000.0
2009-04-15 22:03:00,1.5898,1.5902,1.5898,1.59005,50200000.0
2009-04-15 22:04:00,1.58995,1.59005,1.58995,1.59005,4000000.0
2009-04-15 22:05:00,1.5901,1.5901,1.58955,1.58975,32200000.0
2009-04-15 22:06:00,1.58965,1.5899,1.5896,1.5896,45200000.0
2009-04-15 22:07:00,1.5895,1.5896,1.58935,1.58935,62400000.0
2009-04-15 22:08:00,1.58935,1.5895,1.58915,1.58935,72000000.0
2009-04-15 22:09:00,1.5892,1.58935,1.5891,1.58935,84200000.0
2009-04-15 22:10:00,1.58945,1.5898,1.5887,1.58925,138400000.0
2009-04-15 22:11:00,1.58925,1.58975,1.58925,1.5896,62400000.0
2009-04-15 22:12:00,1.5896,1.59,1.5896,1.5898,23600000.0
2009-04-15 22:13:00,1.5899,1.58995,1.58965,1.58965,24400000.0
2009-04-15 22:14:00,1.58975,1.58975,1.58935,1.58965,75600000.0
2009-04-15 22:15:00,1.58955,1.5901,1.5894,1.58965,58200000.0
2009-04-15 22:16:00,1.5895,1.5897,1.5891,1.58935,79800000.0
2009-04-15 22:17:00,1.5894,1.59015,1.5894,1.5898,40400000.0
2009-04-15 22:18:00,1.58975,1.58995,1.5894,1.58995,44800000.0
2009-04-15 22:19:00,1.58995,1.5901,1.58995,1.5901,16000000.0
2009-04-15 22:20:00,1.59005,1.5911,1.59,1.59095,49600000.0
2009-04-15 22:21:00,1.59095,1.59135,1.59075,1.5913,107400000.0
2009-04-15 22:22:00,1.5912,1.5914,1.59075,1.59115,56000000.0
2009-04-15 22:23:00,1.5912,1.5912,1.5907,1.5907,49000000.0
2009-04-15 22:24:00,1.59075,1.591,1.59075,1.591,39000000.0
2009-04-15 22:25:00,1.59115,1.5914,1.59095,1.591,59400000.0
2009-04-15 22:26:00,1.5909,1.59095,1.59085,1.59085,46400000.0
2009-04-15 22:27:00,1.5909,1.5909,1.5906,1.5907,39000000.0
2009-04-15 22:28:00,1.59055,1.5908,1.59055,1.5907,61400000.0
2009-04-15 22:29:00,1.5907,1.5908,1.5905,1.5907,44000000.0
2009-04-15 22:30:00,1.5908,1.59095,1.59055,1.59075,38800000.0
2009-04-15 22:31:00,1.59075,1.59175,1.59065,1.59115,105200000.0
2009-04-15 22:32:00,1.59115,1.59115,1.59075,1.59105,69600000.0
2009-04-15 22:33:00,1.591,1.59125,1.59085,1.5911,64800000.0
2009-04-15 22:34:00,1.5911,1.5913,1.591,1.591,37600000.0
2009-04-15 22:35:00,1.59125,1.5915,1.591,1.591,24200000.0
2009-04-15 22:36:00,1.59115,1.5912,1.591,1.591,51400000.0
2009-04-15 22:37:00,1.591,1.5922,1.5909,1.5918,78600000.0
2009-04-15 22:38:00,1.59205,1.59275,1.5916,1.5918,110600000.0
2009-04-15 22:39:00,1.5919,1.59245,1.5919,1.5923,50800000.0
2009-04-15 22:40:00,1.59225,1.5929,1.5921,1.59215,55200000.0
2009-04-15 22:41:00,1.5923,1.59295,1.592,1.59245,77400000.0
2009-04-15 22:42:00,1.5924,1.5925,1.5922,1.5925,38400000.0
2009-04-15 22:43:00,1.59225,1.59225,1.59175,1.59205,29000000.0
2009-04-15 22:44:00,1.5922,1.5922,1.5918,1.59185,37800000.0
2009-04-15 22:45:00,1.5919,1.59195,1.59185,1.5919,31200000.0
2009-04-15 22:46:00,1.5919,1.59205,1.5919,1.592,16400000.0
2009-04-15 22:47:00,1.5919,1.59215,1.59185,1.59205,18000000.0
2009-04-15 22:48:00,1.5921,1.5924,1.59185,1.59195,55200000.0
2009-04-15 22:49:00,1.592,1.5926,1.5919,1.5924,105800000.0
2009-04-15 22:50:00,1.59245,1.59255,1.5923,1.5923,40000000.0
2009-04-15 22:51:00,1.5924,1.59265,1.5923,1.5923,77000000.0
2009-04-15 22:52:00,1.59235,1.5929,1.592,1.5923,36400000.0
2009-04-15 22:53:00,1.59255,1.59255,1.59185,1.59205,43800000.0
2009-04-15 22:54:00,1.59215,1.59215,1.5921,1.5921,9000000.0
2009-04-15 22:55:00,1.5921,1.5921,1.59195,1.59195,26600000.0
2009-04-15 22:56:00,1.592,1.592,1.5912,1.5914,49300000.0
2009-04-15 22:57:00,1.5914,1.5917,1.59135,1.59145,53800000.0
2009-04-15 22:58:00,1.59145,1.59145,1.5909,1.59115,12400000.0
2009-04-15 22:59:00,1.59125,1.59145,1.59095,1.5911,31600000.0
2009-04-15 23:00:00,1.59095,1.59112,1.5904,1.5904,46600000.0
2009-04-15 23:01:00,1.5907,1.59075,1.58915,1.59075,46600000.0
2009-04-15 23:02:00,1.59015,1.59145,1.59015,1.59075,31800000.0
2009-04-15 23:03:00,1.5908,1.5908,1.59045,1.59075,21800000.0
2009-04-15 23:04:00,1.5908,1.59125,1.5908,1.591,58000000.0
2009-04-15 23:05:00,1.591,1.59105,1.59095,1.59105,15600000.0
2009-04-15 23:06:00,1.59105,1.5916,1.59105,1.5916,25800000.0
2009-04-15 23:07:00,1.5917,1.5917,1.5908,1.59095,29200000.0
2009-04-15 23:08:00,1.59095,1.59095,1.59095,1.59095,9600000.0
2009-04-15 23:09:00,1.59095,1.59105,1.5906,1.5907,41400000.0
2009-04-15 23:10:00,1.5907,1.5907,1.59065,1.59065,11400000.0
2009-04-15 23:11:00,1.59065,1.59065,1.58895,1.58905,45000000.0
2009-04-15 23:12:00,1.589,1.5896,1.5889,1.58945,62600000.0
2009-04-15 23:13:00,1.58945,1.58945,1.5891,1.5891,32600000.0
2009-04-15 23:14:00,1.58915,1.58935,1.5891,1.5891,27400000.0
2009-04-15 23:15:00,1.58895,1.59035,1.58885,1.59035,21400000.0
2009-04-15 23:16:00,1.5903,1.5903,1.5902,1.5902,5600000.0
2009-04-15 23:17:00,1.5902,1.5902,1.58975,1.59005,50000000.0
2009-04-15 23:18:00,1.59005,1.59005,1.5898,1.5898,14800000.0
2009-04-15 23:19:00,1.58975,1.58975,1.5895,1.5897,56400000.0
2009-04-15 23:20:00,1.58975,1.58975,1.5897,1.5897,13200000.0
2009-04-15 23:21:00,1.58975,1.5899,1.5897,1.5899,9200000.0
2009-04-15 23:22:00,1.5899,1.5899,1.58975,1.58975,7200000.0
2009-04-15 23:23:00,1.58975,1.5898,1.5897,1.5897,8800000.0
2009-04-15 23:24:00,1.59,1.59015,1.59,1.59015,6400000.0
2009-04-15 23:25:00,1.59015,1.59015,1.59015,1.59015,9600000.0
2009-04-15 23:26:00,1.58945,1.59015,1.58945,1.59015,5600000.0
2009-04-15 23:27:00,1.59015,1.59015,1.59015,1.59015,24000000.0
2009-04-15 23:28:00,1.59015,1.59055,1.5901,1.5905,32800000.0
2009-04-15 23:29:00,1.5905,1.59085,1.5902,1.59085,26000000.0
2009-04-15 23:30:00,1.59085,1.59085,1.5901,1.5901,14200000.0
2009-04-15 23:31:00,1.59015,1.59015,1.5897,1.59005,66400000.0
2009-04-15 23:32:00,1.59015,1.59015,1.58935,1.59015,30400000.0
2009-04-15 23:33:00,1.59015,1.59015,1.59015,1.59015,17600000.0
2009-04-15 23:34:00,1.59015,1.59015,1.59,1.59,20400000.0
2009-04-15 23:35:00,1.59015,1.5909,1.59015,1.5909,44600000.0
2009-04-15 23:36:00,1.59085,1.5909,1.59035,1.59065,37400000.0
2009-04-15 23:37:00,1.5906,1.5906,1.5903,1.59045,19600000.0
2009-04-15 23:38:00,1.59045,1.591,1.5903,1.591,34200000.0
2009-04-15 23:39:00,1.5908,1.5918,1.5902,1.59025,57400000.0
2009-04-15 23:40:00,1.5904,1.5904,1.59035,1.59035,4000000.0
2009-04-15 23:41:00,1.5902,1.5917,1.58995,1.59135,34600000.0
2009-04-15 23:42:00,1.5913,1.5913,1.58975,1.5903,18600000.0
2009-04-15 23:43:00,1.5903,1.59095,1.58985,1.5908,38000000.0
2009-04-15 23:44:00,1.5909,1.59105,1.5908,1.5908,33200000.0
2009-04-15 23:45:00,1.5907,1.5915,1.59065,1.5915,41200000.0
2009-04-15 23:46:00,1.59145,1.59145,1.59125,1.59125,10000000.0
2009-04-15 23:47:00,1.5916,1.5916,1.5916,1.5916,10000000.0
2009-04-15 23:48:00,1.5916,1.5916,1.59125,1.59125,4000000.0
2009-04-15 23:49:00,1.5914,1.59145,1.59095,1.59145,31200000.0
2009-04-15 23:50:00,1.5915,1.59175,1.59145,1.5915,38200000.0
2009-04-15 23:51:00,1.59135,1.59135,1.5912,1.5912,14000000.0
2009-04-15 23:52:00,1.59124,1.59124,1.59121,1.59121,14000000.0
2009-04-15 23:53:00,1.59165,1.5917,1.5916,1.5916,14000000.0
2009-04-15 23:54:00,1.5916,1.5916,1.5916,1.5916,2000000.0
2009-04-15 23:55:00,1.59175,1.59175,1.5917,1.59175,9000000.0
2009-04-15 23:56:00,1.5915,1.59151,1.5914,1.5914,8800000.0
2009-04-15 23:57:00,1.59146,1.5916,1.59146,1.5916,8800000.0
2009-04-15 23:58:00,1.59175,1.59175,1.5916,1.5916,8800000.0
2009-04-15 23:59:00,1.59155,1.59155,1.59155,1.59155,2000000.0
2009-04-16 00:00:00,1.5916,1.5916,1.59155,1.59155,18000000.0
2009-04-16 00:01:00,1.59145,1.59155,1.5914,1.5914,24000000.0
2009-04-16 00:02:00,1.5916,1.59165,1.5916,1.5916,24000000.0
2009-04-16 00:03:00,1.59165,1.59165,1.5916,1.5916,6000000.0
2009-04-16 00:04:00,1.5916,1.5916,1.5912,1.59145,25600000.0
2009-04-16 00:05:00,1.59115,1.59145,1.5911,1.59135,58800000.0
2009-04-16 00:06:00,1.5912,1.59145,1.5912,1.59145,35200000.0
2009-04-16 00:07:00,1.5916,1.5919,1.5916,1.59175,70800000.0
2009-04-16 00:08:00,1.5916,1.5917,1.59095,1.5912,25400000.0
2009-04-16 00:09:00,1.5911,1.5911,1.5903,1.59095,27200000.0
2009-04-16 00:10:00,1.59115,1.59115,1.59095,1.591,17600000.0
2009-04-16 00:11:00,1.591,1.5914,1.591,1.5914,27200000.0
2009-04-16 00:12:00,1.59145,1.59145,1.59045,1.59045,12800000.0
2009-04-16 00:13:00,1.59065,1.59065,1.59065,1.59065,8000000.0
2009-04-16 00:14:00,1.5906,1.5912,1.5906,1.5912,6000000.0
2009-04-16 00:15:00,1.59111,1.59111,1.59101,1.59107,22000000.0
2009-04-16 00:16:00,1.5913,1.59165,1.5913,1.59155,22000000.0
2009-04-16 00:17:00,1.5916,1.5927,1.5916,1.5926,18200000.0
2009-04-16 00:18:00,1.59275,1.5929,1.5907,1.59105,88400000.0
2009-04-16 00:19:00,1.5912,1.59145,1.5912,1.59145,26000000.0
2009-04-16 00:20:00,1.5916,1.59165,1.59155,1.59155,5200000.0
2009-04-16 00:21:00,1.59145,1.59145,1.5914,1.5914,5200000.0
2009-04-16 00:22:00,1.59145,1.59165,1.5914,1.5916,21600000.0
2009-04-16 00:23:00,1.5916,1.59165,1.59155,1.59165,20800000.0
2009-04-16 00:24:00,1.5916,1.59165,1.591,1.59115,20400000.0
2009-04-16 00:25:00,1.5911,1.5914,1.5911,1.5914,17200000.0
2009-04-16 00:26:00,1.5914,1.59155,1.5914,1.59155,41800000.0
2009-04-16 00:27:00,1.59175,1.59175,1.59125,1.59145,49800000.0
2009-04-16 00:28:00,1.59137,1.5915,1.59135,1.59147,45200000.0
2009-04-16 00:29:00,1.59165,1.59225,1.59165,1.59165,45200000.0
2009-04-16 00:30:00,1.5918,1.59275,1.5917,1.5924,30800000.0
2009-04-16 00:31:00,1.59235,1.59235,1.5921,1.5921,9200000.0
2009-04-16 00:32:00,1.5922,1.59245,1.5922,1.59245,6200000.0
2009-04-16 00:33:00,1.5925,1.5929,1.592,1.5921,33800000.0
2009-04-16 00:34:00,1.59215,1.59255,1.5916,1.5925,41400000.0
2009-04-16 00:35:00,1.59245,1.5925,1.5917,1.5923,31800000.0
2009-04-16 00:36:00,1.5923,1.5925,1.59155,1.59155,59000000.0
2009-04-16 00:37:00,1.59155,1.5919,1.5909,1.59115,53200000.0
2009-04-16 00:38:00,1.59115,1.59175,1.59115,1.5916,49800000.0
2009-04-16 00:39:00,1.59145,1.59235,1.5914,1.59235,49200000.0
2009-04-16 00:40:00,1.5924,1.5924,1.59185,1.59205,33200000.0
2009-04-16 00:41:00,1.59215,1.5925,1.59215,1.59225,56000000.0
2009-04-16 00:42:00,1.5923,1.59245,1.5923,1.5923,29200000.0
2009-04-16 00:43:00,1.5923,1.59245,1.5923,1.59245,23200000.0
2009-04-16 00:44:00,1.59245,1.5926,1.59245,1.59245,10000000.0
2009-04-16 00:45:00,1.5925,1.5928,1.5923,1.5923,89200000.0
2009-04-16 00:46:00,1.5924,1.5927,1.5922,1.5923,42800000.0
2009-04-16 00:47:00,1.5924,1.59265,1.5923,1.59265,26000000.0
2009-04-16 00:48:00,1.59265,1.59265,1.5923,1.59245,40000000.0
2009-04-16 00:49:00,1.59235,1.5924,1.5923,1.5923,22800000.0
2009-04-16 00:50:00,1.5923,1.5924,1.5921,1.5922,31200000.0
2009-04-16 00:51:00,1.5921,1.5921,1.5921,1.5921,2000000.0
2009-04-16 00:52:00,1.5921,1.59215,1.5921,1.59215,4000000.0
2009-04-16 00:53:00,1.5921,1.5921,1.59195,1.59195,7200000.0
2009-04-16 00:54:00,1.59205,1.59255,1.59205,1.59255,46000000.0
2009-04-16 00:55:00,1.59245,1.5926,1.59215,1.59215,61600000.0
2009-04-16 00:56:00,1.5923,1.59245,1.5923,1.59245,10000000.0
2009-04-16 00:57:00,1.59255,1.59255,1.59245,1.5925,8000000.0
2009-04-16 00:58:00,1.59215,1.59216,1.59215,1.59216,85400000.0
2009-04-16 00:59:00,1.59225,1.59255,1.59205,1.59215,85400000.0
2009-04-16 01:00:00,1.59225,1.59225,1.5921,1.5921,6000000.0
2009-04-16 01:01:00,1.592,1.592,1.59165,1.59165,42200000.0
2009-04-16 01:02:00,1.5918,1.5918,1.59165,1.59165,8800000.0
2009-04-16 01:03:00,1.59165,1.59165,1.5911,1.59125,22000000.0
2009-04-16 01:04:00,1.5912,1.5913,1.5905,1.59055,70400000.0
2009-04-16 01:05:00,1.5906,1.59065,1.5902,1.59035,97800000.0
2009-04-16 01:06:00,1.5903,1.59035,1.5902,1.5903,42800000.0
2009-04-16 01:07:00,1.59025,1.59025,1.58995,1.59005,45600000.0
2009-04-16 01:08:00,1.59,1.59015,1.58975,1.5899,63800000.0
2009-04-16 01:09:00,1.5899,1.59005,1.5893,1.58995,86400000.0
2009-04-16 01:10:00,1.59005,1.5902,1.59005,1.5902,24000000.0
2009-04-16 01:11:00,1.59025,1.591,1.59025,1.59075,26400000.0
2009-04-16 01:12:00,1.59065,1.59085,1.5897,1.59075,86200000.0
2009-04-16 01:13:00,1.59085,1.5909,1.59045,1.5907,53600000.0
2009-04-16 01:14:00,1.5906,1.5911,1.5906,1.5911,52400000.0
2009-04-16 01:15:00,1.5911,1.5911,1.59065,1.59085,34600000.0
2009-04-16 01:16:00,1.59085,1.59085,1.59085,1.59085,8000000.0
2009-04-16 01:17:00,1.59105,1.5911,1.59105,1.5911,8000000.0
2009-04-16 01:18:00,1.5911,1.59115,1.5911,1.5911,14000000.0
2009-04-16 01:19:00,1.59115,1.59115,1.59115,1.59115,6000000.0
2009-04-16 01:20:00,1.59125,1.59125,1.59125,1.59125,2000000.0
2009-04-16 01:21:00,1.59125,1.5914,1.59125,1.5914,10000000.0
2009-04-16 01:22:00,1.59135,1.5914,1.5913,1.5913,8000000.0
2009-04-16 01:23:00,1.5913,1.5914,1.5913,1.5914,8000000.0
2009-04-16 01:24:00,1.5915,1.5915,1.5915,1.5915,6000000.0
2009-04-16 01:25:00,1.59155,1.59155,1.59155,1.59155,4000000.0
2009-04-16 01:26:00,1.5915,1.5915,1.5915,1.5915,4000000.0
2009-04-16 01:27:00,1.5916,1.5916,1.5912,1.5912,19600000.0
2009-04-16 01:28:00,1.5912,1.5912,1.5912,1.5912,4000000.0
2009-04-16 01:29:00,1.5913,1.5913,1.5913,1.5913,2000000.0
2009-04-16 01:30:00,1.59145,1.59155,1.5904,1.5905,35600000.0
2009-04-16 01:31:00,1.59045,1.59115,1.59045,1.59115,29400000.0
2009-04-16 01:32:00,1.5912,1.5912,1.5912,1.5912,6000000.0
2009-04-16 01:33:00,1.5912,1.5917,1.5912,1.5917,42000000.0
2009-04-16 01:34:00,1.5916,1.5917,1.5916,1.5916,28000000.0
2009-04-16 01:35:00,1.5917,1.5917,1.59155,1.5916,20000000.0
2009-04-16 01:36:00,1.5916,1.5916,1.5911,1.5914,56200000.0
2009-04-16 01:37:00,1.5914,1.5914,1.5909,1.5909,21200000.0
2009-04-16 01:38:00,1.59095,1.59105,1.59075,1.59105,35600000.0
2009-04-16 01:39:00,1.59095,1.59095,1.5908,1.59085,14000000.0
2009-04-16 01:40:00,1.59135,1.5917,1.5912,1.5917,25600000.0
2009-04-16 01:41:00,1.5918,1.592,1.5918,1.592,38000000.0
2009-04-16 01:42:00,1.592,1.59205,1.5916,1.59205,38800000.0
2009-04-16 01:43:00,1.59205,1.59215,1.5916,1.59175,38800000.0
2009-04-16 01:44:00,1.59175,1.59175,1.5914,1.59155,13200000.0
2009-04-16 01:45:00,1.59145,1.59145,1.59145,1.59145,2000000.0
2009-04-16 01:46:00,1.5916,1.5917,1.59125,1.59125,27600000.0
2009-04-16 01:47:00,1.59115,1.59115,1.59095,1.59105,20400000.0
2009-04-16 01:48:00,1.5912,1.5913,1.59065,1.5908,81600000.0
2009-04-16 01:49:00,1.59085,1.59095,1.5907,1.59095,21200000.0
2009-04-16 01:50:00,1.59095,1.5912,1.59095,1.59095,44600000.0
2009-04-16 01:51:00,1.5911,1.5912,1.5911,1.5912,16000000.0
2009-04-16 01:52:00,1.5913,1.59155,1.5913,1.59155,22400000.0
2009-04-16 01:53:00,1.59145,1.59155,1.59145,1.59155,43000000.0
2009-04-16 01:54:00,1.59145,1.5918,1.59145,1.59165,19200000.0
2009-04-16 01:55:00,1.59175,1.59175,1.59175,1.59175,2000000.0
2009-04-16 01:56:00,1.59165,1.59165,1.59145,1.5916,23600000.0
2009-04-16 01:57:00,1.5917,1.5918,1.5917,1.5918,6000000.0
2009-04-16 01:58:00,1.59175,1.59195,1.59145,1.59165,48200000.0
2009-04-16 01:59:00,1.59165,1.5923,1.59165,1.5923,67200000.0
2009-04-16 02:00:00,1.5924,1.59265,1.59095,1.591,93800000.0
2009-04-16 02:01:00,1.59105,1.59145,1.59105,1.5914,37200000.0
2009-04-16 02:02:00,1.5911,1.5911,1.58925,1.58935,167200000.0
2009-04-16 02:03:00,1.5894,1.5908,1.5894,1.59055,67400000.0
2009-04-16 02:04:00,1.5905,1.59065,1.58935,1.58955,72400000.0
2009-04-16 02:05:00,1.58945,1.59025,1.5876,1.58975,167400000.0
2009-04-16 02:06:00,1.58975,1.59025,1.5896,1.5898,108200000.0
2009-04-16 02:07:00,1.5899,1.59155,1.5897,1.59155,96000000.0
2009-04-16 02:08:00,1.59155,1.59215,1.5911,1.5919,82800000.0
2009-04-16 02:09:00,1.5919,1.5921,1.5915,1.59195,63600000.0
2009-04-16 02:10:00,1.59185,1.5925,1.59175,1.59245,83000000.0
2009-04-16 02:11:00,1.59225,1.59225,1.5917,1.5917,17000000.0
2009-04-16 02:12:00,1.5917,1.5921,1.59025,1.59065,58000000.0
2009-04-16 02:13:00,1.59105,1.5912,1.59045,1.59045,104400000.0
2009-04-16 02:14:00,1.5905,1.592,1.5905,1.59145,88000000.0
2009-04-16 02:15:00,1.59155,1.59215,1.59125,1.59145,89400000.0
2009-04-16 02:16:00,1.5914,1.59165,1.59125,1.59145,65600000.0
2009-04-16 02:17:00,1.5916,1.59195,1.5913,1.5919,83500000.0
2009-04-16 02:18:00,1.5919,1.59195,1.5912,1.59165,71200000.0
2009-04-16 02:19:00,1.5917,1.59175,1.59135,1.59175,60000000.0
2009-04-16 02:20:00,1.59185,1.59185,1.5912,1.59125,67400000.0
2009-04-16 02:21:00,1.5913,1.59135,1.591,1.59105,27600000.0
2009-04-16 02:22:00,1.591,1.59105,1.59005,1.5909,89800000.0
2009-04-16 02:23:00,1.5909,1.5912,1.59005,1.59115,98200000.0
2009-04-16 02:24:00,1.59125,1.5918,1.59105,1.5914,129200000.0
2009-04-16 02:25:00,1.59145,1.5919,1.59125,1.5919,105200000.0
2009-04-16 02:26:00,1.59175,1.5918,1.59115,1.59125,90400000.0
2009-04-16 02:27:00,1.59135,1.5915,1.5913,1.59145,112400000.0
2009-04-16 02:28:00,1.5914,1.5914,1.5911,1.5911,49200000.0
2009-04-16 02:29:00,1.591,1.59145,1.59065,1.5914,117200000.0
2009-04-16 02:30:00,1.5914,1.5918,1.5909,1.59125,76600000.0
2009-04-16 02:31:00,1.5912,1.5913,1.591,1.5911,37600000.0
2009-04-16 02:32:00,1.59125,1.5916,1.59125,1.5916,34400000.0
2009-04-16 02:33:00,1.5916,1.59175,1.5916,1.59165,98000000.0
2009-04-16 02:34:00,1.5917,1.59185,1.59165,1.5917,36000000.0
2009-04-16 02:35:00,1.59165,1.5917,1.5913,1.5917,134600000.0
2009-04-16 02:36:00,1.59165,1.59165,1.5904,1.59135,72400000.0
2009-04-16 02:37:00,1.59135,1.59275,1.5913,1.59145,109600000.0
2009-04-16 02:38:00,1.59145,1.59145,1.591,1.59105,96200000.0
2009-04-16 02:39:00,1.591,1.59105,1.5909,1.5909,39200000.0
2009-04-16 02:40:00,1.59095,1.59095,1.59065,1.59085,83200000.0
2009-04-16 02:41:00,1.59085,1.5915,1.5908,1.5915,38000000.0
2009-04-16 02:42:00,1.5915,1.59175,1.5913,1.5916,73600000.0
2009-04-16 02:43:00,1.5917,1.59175,1.5917,1.59175,20000000.0
2009-04-16 02:44:00,1.59175,1.592,1.59175,1.59195,26800000.0
2009-04-16 02:45:00,1.5919,1.59203,1.5919,1.59199,57200000.0
2009-04-16 02:46:00,1.59185,1.59215,1.5917,1.59205,57200000.0
2009-04-16 02:47:00,1.5922,1.59265,1.59205,1.59265,59600000.0
2009-04-16 02:48:00,1.59265,1.593,1.59225,1.59255,148800000.0
2009-04-16 02:49:00,1.59255,1.5928,1.5918,1.5921,115000000.0
2009-04-16 02:50:00,1.5921,1.5924,1.5918,1.59225,73400000.0
2009-04-16 02:51:00,1.5923,1.59245,1.5919,1.5923,73200000.0
2009-04-16 02:52:00,1.59225,1.59275,1.59165,1.59275,84200000.0
2009-04-16 02:53:00,1.59275,1.5929,1.5918,1.59195,171600000.0
2009-04-16 02:54:00,1.59195,1.592,1.59115,1.59165,182000000.0
2009-04-16 02:55:00,1.59175,1.5924,1.5915,1.592,152600000.0
2009-04-16 02:56:00,1.592,1.5924,1.59195,1.59205,196800000.0
2009-04-16 02:57:00,1.5922,1.5922,1.5917,1.5919,140800000.0
2009-04-16 02:58:00,1.59195,1.59245,1.5919,1.59245,147400000.0
2009-04-16 02:59:00,1.5924,1.5924,1.59205,1.59215,64800000.0
2009-04-16 03:00:00,1.5921,1.59215,1.5919,1.5921,85600000.0
2009-04-16 03:01:00,1.592,1.59215,1.5915,1.5915,70600000.0
2009-04-16 03:02:00,1.5914,1.59195,1.59135,1.5919,111600000.0
2009-04-16 03:03:00,1.59195,1.592,1.59165,1.59165,161200000.0
2009-04-16 03:04:00,1.5919,1.59205,1.5917,1.5917,79200000.0
2009-04-16 03:05:00,1.59165,1.592,1.5915,1.5916,59200000.0
2009-04-16 03:06:00,1.5916,1.5919,1.5914,1.59155,90600000.0
2009-04-16 03:07:00,1.5918,1.59205,1.59175,1.5919,46400000.0
2009-04-16 03:08:00,1.592,1.59225,1.59135,1.5919,78600000.0
2009-04-16 03:09:00,1.592,1.592,1.59135,1.5917,59200000.0
2009-04-16 03:10:00,1.5917,1.592,1.5907,1.59085,61600000.0
2009-04-16 03:11:00,1.5908,1.5911,1.5908,1.59105,54000000.0
2009-04-16 03:12:00,1.591,1.5912,1.5909,1.59115,15400000.0
2009-04-16 03:13:00,1.5912,1.5915,1.5912,1.5914,43400000.0
2009-04-16 03:14:00,1.5913,1.5914,1.5911,1.59115,33200000.0
2009-04-16 03:15:00,1.59115,1.59135,1.59115,1.59125,42800000.0
2009-04-16 03:16:00,1.59125,1.59125,1.59075,1.5908,26800000.0
2009-04-16 03:17:00,1.59085,1.59125,1.59035,1.59105,104800000.0
2009-04-16 03:18:00,1.591,1.5912,1.5905,1.5905,53000000.0
2009-04-16 03:19:00,1.5904,1.59065,1.5904,1.59065,39000000.0
2009-04-16 03:20:00,1.59055,1.5908,1.59015,1.5908,85000000.0
2009-04-16 03:21:00,1.5908,1.5909,1.59065,1.5909,55400000.0
2009-04-16 03:22:00,1.5908,1.59115,1.5908,1.59105,51000000.0
2009-04-16 03:23:00,1.5911,1.59115,1.59055,1.5906,63600000.0
2009-04-16 03:24:00,1.5906,1.5911,1.5906,1.5907,91000000.0
2009-04-16 03:25:00,1.5907,1.59085,1.59065,1.5907,65000000.0
2009-04-16 03:26:00,1.59065,1.59065,1.59045,1.59045,11600000.0
2009-04-16 03:27:00,1.59035,1.59065,1.59035,1.5905,75400000.0
2009-04-16 03:28:00,1.5905,1.59065,1.5903,1.59065,46400000.0
2009-04-16 03:29:00,1.5906,1.5907,1.59035,1.5905,50400000.0
2009-04-16 03:30:00,1.5905,1.5905,1.59035,1.5904,11800000.0
2009-04-16 03:31:00,1.59065,1.5912,1.59065,1.59095,34000000.0
2009-04-16 03:32:00,1.59105,1.59125,1.59105,1.59125,36200000.0
2009-04-16 03:33:00,1.59125,1.59155,1.59125,1.5915,28000000.0
2009-04-16 03:34:00,1.5916,1.5918,1.59135,1.5914,54200000.0
2009-04-16 03:35:00,1.5914,1.5914,1.5912,1.5913,35000000.0
2009-04-16 03:36:00,1.5913,1.5913,1.59065,1.59075,67000000.0
2009-04-16 03:37:00,1.5908,1.5913,1.5908,1.5912,25000000.0
2009-04-16 03:38:00,1.5912,1.5914,1.5912,1.59135,20800000.0
2009-04-16 03:39:00,1.5913,1.5913,1.5909,1.5909,44800000.0
2009-04-16 03:40:00,1.591,1.591,1.5905,1.59055,38800000.0
2009-04-16 03:41:00,1.59055,1.59095,1.59045,1.59085,112600000.0
2009-04-16 03:42:00,1.5908,1.5908,1.59065,1.5907,20000000.0
2009-04-16 03:43:00,1.59065,1.5908,1.59065,1.59075,15000000.0
2009-04-16 03:44:00,1.59075,1.59115,1.5903,1.5903,49200000.0
2009-04-16 03:45:00,1.5903,1.5903,1.5899,1.59015,117200000.0
2009-04-16 03:46:00,1.59005,1.5911,1.59005,1.59105,33600000.0
2009-04-16 03:47:00,1.59115,1.5915,1.59095,1.5915,70400000.0
2009-04-16 03:48:00,1.5915,1.5915,1.59095,1.59095,44800000.0
2009-04-16 03:49:00,1.5908,1.5908,1.5904,1.5904,32800000.0
2009-04-16 03:50:00,1.5904,1.5905,1.5898,1.59045,175400000.0
2009-04-16 03:51:00,1.59055,1.59055,1.5902,1.5902,50400000.0
2009-04-16 03:52:00,1.5903,1.59065,1.59025,1.59065,66400000.0
2009-04-16 03:53:00,1.59055,1.59065,1.59055,1.59065,16000000.0
2009-04-16 03:54:00,1.59065,1.5909,1.59065,1.5908,47600000.0
2009-04-16 03:55:00,1.59095,1.59115,1.59095,1.59105,78800000.0
2009-04-16 03:56:00,1.5912,1.5912,1.59095,1.591,38800000.0
2009-04-16 03:57:00,1.591,1.59105,1.591,1.59105,8000000.0
2009-04-16 03:58:00,1.591,1.59105,1.5903,1.59075,43600000.0
2009-04-16 03:59:00,1.5907,1.59085,1.59045,1.5907,52400000.0
2009-04-16 04:00:00,1.59085,1.591,1.5873,1.5906,281200000.0
2009-04-16 04:01:00,1.59065,1.59095,1.59055,1.59095,115200000.0
2009-04-16 04:02:00,1.5909,1.5913,1.5907,1.59095,194800000.0
2009-04-16 04:03:00,1.5909,1.5914,1.59085,1.591,134400000.0
2009-04-16 04:04:00,1.5909,1.59115,1.59065,1.5911,169400000.0
2009-04-16 04:05:00,1.59115,1.5913,1.59055,1.5913,132600000.0
2009-04-16 04:06:00,1.59125,1.59135,1.59075,1.591,121000000.0
2009-04-16 04:07:00,1.591,1.5911,1.5908,1.5911,63200000.0
2009-04-16 04:08:00,1.5911,1.5912,1.58975,1.5912,122000000.0
2009-04-16 04:09:00,1.59105,1.5912,1.59065,1.5907,94800000.0
2009-04-16 04:10:00,1.5907,1.59095,1.59055,1.5908,98400000.0
2009-04-16 04:11:00,1.5908,1.59145,1.5908,1.5913,74000000.0
2009-04-16 04:12:00,1.5913,1.5917,1.5913,1.5916,90000000.0
2009-04-16 04:13:00,1.5917,1.59255,1.5908,1.5912,130000000.0
2009-04-16 04:14:00,1.5914,1.5914,1.5898,1.59005,50600000.0
2009-04-16 04:15:00,1.5902,1.59155,1.5899,1.59155,64400000.0
2009-04-16 04:16:00,1.5915,1.59155,1.59135,1.59145,22400000.0
2009-04-16 04:17:00,1.59145,1.5919,1.59145,1.5919,22400000.0
2009-04-16 04:18:00,1.59205,1.59205,1.591,1.59135,49000000.0
2009-04-16 04:19:00,1.5916,1.5917,1.59145,1.59155,44800000.0
2009-04-16 04:20:00,1.59155,1.5918,1.5909,1.5912,73800000.0
2009-04-16 04:21:00,1.5912,1.59125,1.59035,1.5905,122600000.0
2009-04-16 04:22:00,1.5905,1.59155,1.5905,1.59155,49000000.0
2009-04-16 04:23:00,1.59155,1.59185,1.5908,1.5908,129800000.0
2009-04-16 04:24:00,1.59065,1.59125,1.59045,1.59125,30400000.0
2009-04-16 04:25:00,1.59135,1.59175,1.5908,1.5908,62400000.0
2009-04-16 04:26:00,1.59075,1.59095,1.5907,1.59075,68800000.0
2009-04-16 04:27:00,1.5907,1.5912,1.5901,1.5912,90200000.0
2009-04-16 04:28:00,1.59115,1.5914,1.5909,1.5912,102400000.0
2009-04-16 04:29:00,1.5912,1.5919,1.59105,1.5919,81600000.0
2009-04-16 04:30:00,1.59185,1.592,1.59,1.59005,63800000.0
2009-04-16 04:31:00,1.59,1.59045,1.58995,1.5903,60600000.0
2009-04-16 04:32:00,1.5903,1.59065,1.59005,1.59045,113000000.0
2009-04-16 04:33:00,1.5906,1.59185,1.5906,1.59185,140400000.0
2009-04-16 04:34:00,1.59185,1.59185,1.59125,1.5915,68800000.0
2009-04-16 04:35:00,1.5915,1.592,1.59145,1.592,35200000.0
2009-04-16 04:36:00,1.5921,1.5921,1.591,1.59135,72000000.0
2009-04-16 04:37:00,1.59125,1.5913,1.59015,1.59045,91200000.0
2009-04-16 04:38:00,1.5904,1.59075,1.5904,1.5906,64000000.0
2009-04-16 04:39:00,1.5906,1.59065,1.5904,1.59065,67200000.0
2009-04-16 04:40:00,1.59065,1.59065,1.5895,1.5899,94400000.0
2009-04-16 04:41:00,1.59005,1.59095,1.59005,1.59085,78400000.0
2009-04-16 04:42:00,1.591,1.59185,1.5909,1.59175,78400000.0
2009-04-16 04:43:00,1.5919,1.5919,1.5906,1.5906,41600000.0
2009-04-16 04:44:00,1.5907,1.5911,1.59015,1.59015,86400000.0
2009-04-16 04:45:00,1.5902,1.5909,1.59005,1.5909,94400000.0
2009-04-16 04:46:00,1.5909,1.59165,1.5909,1.5912,54400000.0
2009-04-16 04:47:00,1.5911,1.59145,1.591,1.59145,30400000.0
2009-04-16 04:48:00,1.59145,1.59165,1.5912,1.59145,49600000.0
2009-04-16 04:49:00,1.59145,1.59145,1.5911,1.59135,19200000.0
2009-04-16 04:50:00,1.59135,1.59185,1.59135,1.59185,44800000.0
2009-04-16 04:51:00,1.59175,1.59235,1.5917,1.592,81600000.0
2009-04-16 04:52:00,1.59195,1.59195,1.5913,1.5917,43200000.0
2009-04-16 04:53:00,1.5917,1.5917,1.59125,1.59125,27200000.0
2009-04-16 04:54:00,1.59125,1.59125,1.59055,1.59095,59200000.0
2009-04-16 04:55:00,1.59095,1.5916,1.59095,1.59155,44800000.0
2009-04-16 04:56:00,1.5915,1.59165,1.5915,1.5916,8000000.0
2009-04-16 04:57:00,1.59165,1.5918,1.5914,1.5917,54400000.0
2009-04-16 04:58:00,1.59165,1.59165,1.59135,1.59135,40800000.0
2009-04-16 04:59:00,1.59125,1.59125,1.59055,1.59115,84000000.0
2009-04-16 05:00:00,1.59125,1.5913,1.5912,1.5912,16000000.0
2009-04-16 05:01:00,1.59115,1.59115,1.59075,1.591,30400000.0
2009-04-16 05:02:00,1.5911,1.5912,1.5911,1.5912,14400000.0
2009-04-16 05:03:00,1.5912,1.5912,1.591,1.591,20000000.0
2009-04-16 05:04:00,1.591,1.591,1.59085,1.59085,24000000.0
2009-04-16 05:05:00,1.5908,1.5909,1.58975,1.5904,65000000.0
2009-04-16 05:06:00,1.5905,1.59085,1.5903,1.5908,48000000.0
2009-04-16 05:07:00,1.59085,1.59085,1.59045,1.59085,54400000.0
2009-04-16 05:08:00,1.59085,1.5909,1.59085,1.5909,8000000.0
2009-04-16 05:09:00,1.59095,1.5917,1.59095,1.5917,54400000.0
2009-04-16 05:10:00,1.5916,1.5919,1.59155,1.5917,73600000.0
2009-04-16 05:11:00,1.5917,1.59235,1.59065,1.59185,109600000.0
2009-04-16 05:12:00,1.59185,1.59205,1.59135,1.59195,59200000.0
2009-04-16 05:13:00,1.59195,1.59215,1.59135,1.5914,33800000.0
2009-04-16 05:14:00,1.5915,1.5916,1.59105,1.5913,87200000.0
2009-04-16 05:15:00,1.5913,1.5915,1.59125,1.59125,14400000.0
2009-04-16 05:16:00,1.5912,1.5914,1.5912,1.59125,17600000.0
2009-04-16 05:17:00,1.5913,1.5913,1.5912,1.5913,20800000.0
2009-04-16 05:18:00,1.59135,1.5914,1.59135,1.5914,4800000.0
2009-04-16 05:19:00,1.59135,1.59165,1.5913,1.59165,27200000.0
2009-04-16 05:20:00,1.59165,1.59195,1.59165,1.5917,67200000.0
2009-04-16 05:21:00,1.59165,1.5918,1.59105,1.59125,114400000.0
2009-04-16 05:22:00,1.59125,1.59135,1.59125,1.59135,10600000.0
2009-04-16 05:23:00,1.5912,1.5912,1.59115,1.59115,21600000.0
2009-04-16 05:24:00,1.59115,1.59135,1.5909,1.5909,26800000.0
2009-04-16 05:25:00,1.5909,1.5909,1.59055,1.5909,40800000.0
2009-04-16 05:26:00,1.5908,1.591,1.5908,1.591,30600000.0
2009-04-16 05:27:00,1.59105,1.5913,1.5909,1.5912,27000000.0
2009-04-16 05:28:00,1.59082,1.59082,1.59075,1.5908,34000000.0
2009-04-16 05:29:00,1.5912,1.5915,1.5912,1.5915,34000000.0
2009-04-16 05:30:00,1.5915,1.5915,1.59055,1.5909,53200000.0
2009-04-16 05:31:00,1.5908,1.59085,1.5907,1.59075,9400000.0
2009-04-16 05:32:00,1.59075,1.5917,1.59075,1.59135,65400000.0
2009-04-16 05:33:00,1.5914,1.59215,1.5914,1.59195,67400000.0
2009-04-16 05:34:00,1.592,1.592,1.59155,1.5917,9000000.0
2009-04-16 05:35:00,1.59175,1.59215,1.5917,1.59185,48000000.0
2009-04-16 05:36:00,1.59185,1.59185,1.5917,1.59175,7400000.0
2009-04-16 05:37:00,1.5916,1.59205,1.5914,1.59155,78400000.0
2009-04-16 05:38:00,1.5915,1.59185,1.5905,1.5905,64600000.0
2009-04-16 05:39:00,1.5904,1.5911,1.59025,1.59095,26600000.0
2009-04-16 05:40:00,1.5906,1.5906,1.59005,1.5903,34600000.0
2009-04-16 05:41:00,1.5903,1.59055,1.5903,1.5905,35600000.0
2009-04-16 05:42:00,1.59045,1.5908,1.59045,1.5906,94600000.0
2009-04-16 05:43:00,1.5906,1.59065,1.59025,1.5903,97200000.0
2009-04-16 05:44:00,1.59025,1.5904,1.58975,1.5898,141400000.0
2009-04-16 05:45:00,1.59,1.5904,1.58985,1.59035,37200000.0
2009-04-16 05:46:00,1.59035,1.5904,1.59025,1.59035,21400000.0
2009-04-16 05:47:00,1.59035,1.59035,1.5903,1.5903,9200000.0
2009-04-16 05:48:00,1.59015,1.5903,1.5894,1.58985,110800000.0
2009-04-16 05:49:00,1.59005,1.59025,1.59,1.5902,35000000.0
2009-04-16 05:50:00,1.59025,1.59055,1.5902,1.5905,17600000.0
2009-04-16 05:51:00,1.59055,1.59055,1.5904,1.5904,9600000.0
2009-04-16 05:52:00,1.59055,1.59055,1.59015,1.5902,18000000.0
2009-04-16 05:53:00,1.5902,1.59045,1.59015,1.59025,31200000.0
2009-04-16 05:54:00,1.5902,1.59045,1.58995,1.59045,40200000.0
2009-04-16 05:55:00,1.59045,1.59065,1.5903,1.5903,46800000.0
2009-04-16 05:56:00,1.59035,1.5906,1.5903,1.59055,30000000.0
2009-04-16 05:57:00,1.59055,1.5907,1.59055,1.59055,11400000.0
2009-04-16 05:58:00,1.59045,1.59055,1.5903,1.59055,10600000.0
2009-04-16 05:59:00,1.59045,1.59065,1.59045,1.59065,9000000.0
2009-04-16 06:00:00,1.59075,1.59115,1.5907,1.59075,59900000.0
2009-04-16 06:01:00,1.59095,1.5911,1.5901,1.5904,70400000.0
2009-04-16 06:02:00,1.59045,1.59085,1.59045,1.59075,24200000.0
2009-04-16 06:03:00,1.5907,1.59075,1.59065,1.59065,13200000.0
2009-04-16 06:04:00,1.59055,1.59065,1.59005,1.59035,50600000.0
2009-04-16 06:05:00,1.5904,1.5909,1.58995,1.58995,50800000.0
2009-04-16 06:06:00,1.59025,1.59115,1.59015,1.5911,62200000.0
2009-04-16 06:07:00,1.59105,1.5913,1.5908,1.59115,15800000.0
2009-04-16 06:08:00,1.59115,1.59115,1.59075,1.59105,14400000.0
2009-04-16 06:09:00,1.5911,1.5914,1.59095,1.5913,24000000.0
2009-04-16 06:10:00,1.5915,1.5915,1.5907,1.5907,32000000.0
2009-04-16 06:11:00,1.59065,1.59135,1.59045,1.5913,43200000.0
2009-04-16 06:12:00,1.5913,1.5913,1.59105,1.59105,11200000.0
2009-04-16 06:13:00,1.5909,1.5913,1.5907,1.5912,43200000.0
2009-04-16 06:14:00,1.59115,1.59125,1.59085,1.59105,22400000.0
2009-04-16 06:15:00,1.591,1.59145,1.591,1.59145,20800000.0
2009-04-16 06:16:00,1.5914,1.5914,1.5913,1.5914,8000000.0
2009-04-16 06:17:00,1.59145,1.59145,1.5909,1.5911,16000000.0
2009-04-16 06:18:00,1.5911,1.59135,1.5911,1.5912,14400000.0
2009-04-16 06:19:00,1.5911,1.5913,1.5911,1.5913,4800000.0
2009-04-16 06:20:00,1.59135,1.59135,1.59115,1.59115,14400000.0
2009-04-16 06:21:00,1.5912,1.5912,1.59115,1.5912,8000000.0
2009-04-16 06:22:00,1.5913,1.59145,1.5912,1.5912,25600000.0
2009-04-16 06:23:00,1.59075,1.5913,1.5907,1.59115,27200000.0
2009-04-16 06:24:00,1.59115,1.59115,1.5904,1.59095,59200000.0
2009-04-16 06:25:00,1.5907,1.5909,1.5905,1.5909,27200000.0
2009-04-16 06:26:00,1.59115,1.59115,1.59045,1.59045,16000000.0
2009-04-16 06:27:00,1.5906,1.5906,1.59025,1.5906,20800000.0
2009-04-16 06:28:00,1.5906,1.5906,1.59045,1.5905,9600000.0
2009-04-16 06:29:00,1.5905,1.59055,1.5903,1.5905,68800000.0
2009-04-16 06:30:00,1.5905,1.59075,1.5905,1.59075,18400000.0
2009-04-16 06:31:00,1.5907,1.5907,1.59035,1.5904,19200000.0
2009-04-16 06:32:00,1.59055,1.5907,1.5904,1.59055,19200000.0
2009-04-16 06:33:00,1.59045,1.5905,1.5896,1.5897,56400000.0
2009-04-16 06:34:00,1.58965,1.58975,1.58925,1.5894,59400000.0
2009-04-16 06:35:00,1.5895,1.5895,1.58935,1.5894,25600000.0
2009-04-16 06:36:00,1.58945,1.58965,1.58945,1.58965,4800000.0
2009-04-16 06:37:00,1.58965,1.59,1.5895,1.59,21800000.0
2009-04-16 06:38:00,1.5899,1.59035,1.58955,1.59035,33000000.0
2009-04-16 06:39:00,1.59035,1.5904,1.59,1.59005,45600000.0
2009-04-16 06:40:00,1.58995,1.58995,1.58965,1.58975,84000000.0
2009-04-16 06:41:00,1.5899,1.59045,1.5898,1.5901,68800000.0
2009-04-16 06:42:00,1.58995,1.5905,1.58985,1.59035,28800000.0
2009-04-16 06:43:00,1.5904,1.59055,1.5898,1.58995,45000000.0
2009-04-16 06:44:00,1.59,1.5901,1.5899,1.5901,42400000.0
2009-04-16 06:45:00,1.5907,1.59095,1.5901,1.5903,63200000.0
2009-04-16 06:46:00,1.5906,1.59065,1.59025,1.59025,32000000.0
2009-04-16 06:47:00,1.5904,1.59055,1.58975,1.5899,47800000.0
2009-04-16 06:48:00,1.59,1.59025,1.58995,1.5901,27400000.0
2009-04-16 06:49:00,1.59,1.5901,1.58995,1.5901,12800000.0
2009-04-16 06:50:00,1.59,1.59025,1.58995,1.59015,14400000.0
2009-04-16 06:51:00,1.5901,1.5901,1.59,1.5901,6400000.0
2009-04-16 06:52:00,1.59,1.59,1.58925,1.58945,120200000.0
2009-04-16 06:53:00,1.58955,1.59015,1.589,1.58925,81800000.0
2009-04-16 06:54:00,1.58925,1.59015,1.58925,1.59015,96400000.0
2009-04-16 06:55:00,1.5903,1.5912,1.5903,1.5911,41600000.0
2009-04-16 06:56:00,1.5912,1.5915,1.5912,1.59135,20800000.0
2009-04-16 06:57:00,1.5912,1.59185,1.5912,1.5916,54400000.0
2009-04-16 06:58:00,1.59165,1.5917,1.5914,1.59155,46400000.0
2009-04-16 06:59:00,1.59155,1.5922,1.59145,1.5919,89600000.0
2009-04-16 07:00:00,1.59195,1.5921,1.59135,1.5919,74600000.0
2009-04-16 07:01:00,1.5919,1.59215,1.5919,1.59205,35200000.0
2009-04-16 07:02:00,1.59205,1.59245,1.59205,1.59245,75200000.0
2009-04-16 07:03:00,1.5925,1.59275,1.5925,1.59255,44800000.0
2009-04-16 07:04:00,1.59255,1.5926,1.59235,1.59235,46400000.0
2009-04-16 07:05:00,1.59235,1.59245,1.59215,1.5922,81600000.0
2009-04-16 07:06:00,1.59205,1.5926,1.5918,1.5921,88000000.0
2009-04-16 07:07:00,1.5921,1.59235,1.59205,1.59205,54400000.0
2009-04-16 07:08:00,1.59205,1.59225,1.5916,1.5917,34800000.0
2009-04-16 07:09:00,1.5918,1.5918,1.59165,1.5917,12400000.0
2009-04-16 07:10:00,1.59175,1.5919,1.5916,1.59175,45800000.0
2009-04-16 07:11:00,1.5917,1.59175,1.59165,1.59175,13200000.0
2009-04-16 07:12:00,1.59175,1.59185,1.5914,1.59185,46400000.0
2009-04-16 07:13:00,1.59185,1.5919,1.5916,1.5916,28800000.0
2009-04-16 07:14:00,1.59165,1.59185,1.5916,1.59185,30400000.0
2009-04-16 07:15:00,1.59185,1.59245,1.59185,1.59185,20800000.0
2009-04-16 07:16:00,1.5918,1.592,1.5918,1.5919,22400000.0
2009-04-16 07:17:00,1.592,1.59265,1.5918,1.5923,92800000.0
2009-04-16 07:18:00,1.5924,1.59275,1.59205,1.5921,94400000.0
2009-04-16 07:19:00,1.5921,1.5921,1.5914,1.5921,97800000.0
2009-04-16 07:20:00,1.5921,1.5922,1.5917,1.59185,30400000.0
2009-04-16 07:21:00,1.59185,1.5921,1.59135,1.59135,68800000.0
2009-04-16 07:22:00,1.5914,1.5915,1.59115,1.5913,52800000.0
2009-04-16 07:23:00,1.5913,1.5919,1.5913,1.5916,46400000.0
2009-04-16 07:24:00,1.5916,1.59175,1.59135,1.59175,57600000.0
2009-04-16 07:25:00,1.59175,1.5919,1.59155,1.59185,67200000.0
2009-04-16 07:26:00,1.5919,1.59215,1.5919,1.59205,25600000.0
2009-04-16 07:27:00,1.59195,1.5923,1.59195,1.592,68800000.0
2009-04-16 07:28:00,1.592,1.5924,1.59175,1.5924,97600000.0
2009-04-16 07:29:00,1.5925,1.5925,1.59145,1.5915,88000000.0
2009-04-16 07:30:00,1.5914,1.5915,1.59075,1.59105,84800000.0
2009-04-16 07:31:00,1.5909,1.59115,1.59075,1.59105,81600000.0
2009-04-16 07:32:00,1.5911,1.59175,1.5911,1.59175,24000000.0
2009-04-16 07:33:00,1.59155,1.59155,1.59015,1.59065,145600000.0
2009-04-16 07:34:00,1.59055,1.5908,1.59035,1.59055,124800000.0
2009-04-16 07:35:00,1.59055,1.5909,1.59025,1.5909,59200000.0
2009-04-16 07:36:00,1.5908,1.59085,1.5904,1.59065,67200000.0
2009-04-16 07:37:00,1.59085,1.59105,1.5908,1.59085,33600000.0
2009-04-16 07:38:00,1.59085,1.59115,1.59085,1.5909,51200000.0
2009-04-16 07:39:00,1.59085,1.5909,1.5898,1.59005,107200000.0
2009-04-16 07:40:00,1.5899,1.59005,1.5896,1.5897,113600000.0
2009-04-16 07:41:00,1.58985,1.59015,1.58925,1.58965,91200000.0
2009-04-16 07:42:00,1.58965,1.5899,1.58955,1.58985,51200000.0
2009-04-16 07:43:00,1.5899,1.58995,1.58895,1.58925,109200000.0
2009-04-16 07:44:00,1.5893,1.58945,1.5892,1.5894,70400000.0
2009-04-16 07:45:00,1.5895,1.5903,1.5894,1.5894,90000000.0
2009-04-16 07:46:00,1.58945,1.5904,1.58945,1.5904,56000000.0
2009-04-16 07:47:00,1.5904,1.5905,1.5902,1.59025,35200000.0
2009-04-16 07:48:00,1.5902,1.5904,1.59005,1.5902,52800000.0
2009-04-16 07:49:00,1.5903,1.5904,1.5899,1.5899,88000000.0
2009-04-16 07:50:00,1.59005,1.59015,1.58965,1.59005,83200000.0
2009-04-16 07:51:00,1.59005,1.59025,1.59005,1.5901,52000000.0
2009-04-16 07:52:00,1.5901,1.5902,1.5896,1.58965,48600000.0
2009-04-16 07:53:00,1.58965,1.59045,1.58965,1.59035,117400000.0
2009-04-16 07:54:00,1.59035,1.59035,1.59,1.5903,53600000.0
2009-04-16 07:55:00,1.59035,1.59035,1.59005,1.5902,25000000.0
2009-04-16 07:56:00,1.5902,1.5904,1.59015,1.5904,79200000.0
2009-04-16 07:57:00,1.59035,1.59085,1.5894,1.5896,86400000.0
2009-04-16 07:58:00,1.5895,1.58955,1.5888,1.58905,73600000.0
2009-04-16 07:59:00,1.58945,1.5895,1.58835,1.58905,145200000.0
2009-04-16 08:00:00,1.5891,1.5903,1.58895,1.5903,80000000.0
2009-04-16 08:01:00,1.5902,1.5909,1.5902,1.5907,75200000.0
2009-04-16 08:02:00,1.5908,1.591,1.5892,1.5895,115600000.0
2009-04-16 08:03:00,1.5895,1.5896,1.58895,1.5896,85200000.0
2009-04-16 08:04:00,1.5897,1.5898,1.5895,1.5895,59600000.0
2009-04-16 08:05:00,1.5895,1.59025,1.58865,1.58915,144000000.0
2009-04-16 08:06:00,1.5892,1.5893,1.5892,1.58925,46600000.0
2009-04-16 08:07:00,1.5893,1.5895,1.58915,1.58915,132600000.0
2009-04-16 08:08:00,1.58915,1.5894,1.58855,1.5886,125000000.0
2009-04-16 08:09:00,1.58865,1.5894,1.58865,1.5891,55000000.0
2009-04-16 08:10:00,1.58905,1.5896,1.5881,1.5891,154400000.0
2009-04-16 08:11:00,1.58915,1.5895,1.58895,1.5891,106200000.0
2009-04-16 08:12:00,1.5892,1.5898,1.58895,1.58905,111400000.0
2009-04-16 08:13:00,1.5891,1.5895,1.589,1.58945,55800000.0
2009-04-16 08:14:00,1.5895,1.5896,1.5893,1.5895,50400000.0
2009-04-16 08:15:00,1.58955,1.5897,1.5893,1.5896,127000000.0
2009-04-16 08:16:00,1.58965,1.58965,1.589,1.5893,69800000.0
2009-04-16 08:17:00,1.5893,1.58955,1.5891,1.5893,76600000.0
2009-04-16 08:18:00,1.58935,1.58975,1.58925,1.58955,81000000.0
2009-04-16 08:19:00,1.58945,1.5899,1.58935,1.58975,134000000.0
2009-04-16 08:20:00,1.5898,1.59005,1.58975,1.59,96600000.0
2009-04-16 08:21:00,1.59,1.5902,1.58945,1.58975,120000000.0
2009-04-16 08:22:00,1.5897,1.5903,1.5897,1.5903,88200000.0
2009-04-16 08:23:00,1.5903,1.5904,1.5899,1.59,147400000.0
2009-04-16 08:24:00,1.59,1.59005,1.5898,1.5899,112400000.0
2009-04-16 08:25:00,1.5899,1.5902,1.5899,1.59005,67400000.0
2009-04-16 08:26:00,1.59005,1.59045,1.59005,1.5901,96400000.0
2009-04-16 08:27:00,1.5901,1.59035,1.59005,1.59025,42800000.0
2009-04-16 08:28:00,1.59035,1.59075,1.5902,1.5905,114400000.0
2009-04-16 08:29:00,1.59045,1.59095,1.59025,1.5906,176000000.0
2009-04-16 08:30:00,1.5906,1.5911,1.59035,1.5905,149400000.0
2009-04-16 08:31:00,1.5905,1.5906,1.59005,1.59005,84400000.0
2009-04-16 08:32:00,1.5901,1.5901,1.58915,1.58995,190000000.0
2009-04-16 08:33:00,1.58995,1.59,1.5894,1.5894,90000000.0
2009-04-16 08:34:00,1.5894,1.5899,1.58935,1.5896,207200000.0
2009-04-16 08:35:00,1.5895,1.59105,1.58915,1.59065,160600000.0
2009-04-16 08:36:00,1.5906,1.5907,1.5901,1.5904,130200000.0
2009-04-16 08:37:00,1.59035,1.5906,1.5902,1.5906,74400000.0
2009-04-16 08:38:00,1.59065,1.59085,1.5899,1.59045,168400000.0
2009-04-16 08:39:00,1.5905,1.5906,1.59005,1.59005,117600000.0
2009-04-16 08:40:00,1.59005,1.59005,1.5898,1.5899,108400000.0
2009-04-16 08:41:00,1.5901,1.5905,1.5901,1.5904,121400000.0
2009-04-16 08:42:00,1.5904,1.5904,1.58955,1.58965,102600000.0
2009-04-16 08:43:00,1.5896,1.59055,1.5894,1.5899,157600000.0
2009-04-16 08:44:00,1.59,1.59,1.58905,1.58965,162000000.0
2009-04-16 08:45:00,1.5898,1.59035,1.5896,1.5902,153800000.0
2009-04-16 08:46:00,1.5902,1.5905,1.58985,1.5905,148400000.0
2009-04-16 08:47:00,1.5905,1.59055,1.59045,1.59055,89000000.0
2009-04-16 08:48:00,1.5906,1.591,1.58985,1.59005,170600000.0
2009-04-16 08:49:00,1.59005,1.5904,1.58995,1.59035,85600000.0
2009-04-16 08:50:00,1.59035,1.5907,1.5901,1.59025,93600000.0
2009-04-16 08:51:00,1.5902,1.5902,1.58995,1.58995,92200000.0
2009-04-16 08:52:00,1.58985,1.59075,1.5897,1.5907,138800000.0
2009-04-16 08:53:00,1.59075,1.59075,1.58955,1.5898,166000000.0
2009-04-16 08:54:00,1.58975,1.5899,1.5893,1.58965,222000000.0
2009-04-16 08:55:00,1.58975,1.59005,1.58945,1.58955,107400000.0
2009-04-16 08:56:00,1.5896,1.5901,1.5893,1.59005,107400000.0
2009-04-16 08:57:00,1.59005,1.5904,1.5899,1.5904,92200000.0
2009-04-16 08:58:00,1.5904,1.59055,1.59,1.5902,144800000.0
2009-04-16 08:59:00,1.5901,1.5905,1.5894,1.58955,197200000.0
2009-04-16 09:00:00,1.58955,1.58985,1.58935,1.5897,185200000.0
2009-04-16 09:01:00,1.5897,1.5898,1.5895,1.58975,101200000.0
2009-04-16 09:02:00,1.58975,1.58995,1.58965,1.58975,151200000.0
2009-04-16 09:03:00,1.58975,1.5899,1.58945,1.5899,111200000.0
2009-04-16 09:04:00,1.5899,1.5905,1.58965,1.5902,193500000.0
2009-04-16 09:05:00,1.5902,1.5904,1.59015,1.5904,97200000.0
2009-04-16 09:06:00,1.59035,1.59035,1.58975,1.59015,133600000.0
2009-04-16 09:07:00,1.59015,1.5903,1.58995,1.59005,187200000.0
2009-04-16 09:08:00,1.59015,1.5904,1.5893,1.58955,164000000.0
2009-04-16 09:09:00,1.5895,1.59,1.5895,1.5896,193000000.0
2009-04-16 09:10:00,1.5896,1.5904,1.58945,1.5904,153600000.0
2009-04-16 09:11:00,1.59045,1.5907,1.58975,1.58975,147000000.0
2009-04-16 09:12:00,1.5897,1.5901,1.5895,1.5898,99200000.0
2009-04-16 09:13:00,1.5898,1.5898,1.5895,1.58975,142400000.0
2009-04-16 09:14:00,1.5898,1.59005,1.58935,1.58945,175000000.0
2009-04-16 09:15:00,1.5896,1.59,1.5895,1.58995,178800000.0
2009-04-16 09:16:00,1.59005,1.5906,1.58985,1.59015,131400000.0
2009-04-16 09:17:00,1.5902,1.59025,1.58995,1.58995,101000000.0
2009-04-16 09:18:00,1.58995,1.5901,1.5896,1.58985,220800000.0
2009-04-16 09:19:00,1.58985,1.59045,1.58985,1.59015,217000000.0
2009-04-16 09:20:00,1.59015,1.59055,1.59,1.5903,179200000.0
2009-04-16 09:21:00,1.59025,1.59065,1.59005,1.59065,129400000.0
2009-04-16 09:22:00,1.59065,1.59065,1.59025,1.5904,160600000.0
2009-04-16 09:23:00,1.5904,1.5911,1.5903,1.59085,204800000.0
2009-04-16 09:24:00,1.59085,1.591,1.59085,1.59095,113200000.0
2009-04-16 09:25:00,1.5909,1.5911,1.5907,1.5907,133400000.0
2009-04-16 09:26:00,1.5907,1.59085,1.59025,1.5907,241000000.0
2009-04-16 09:27:00,1.5907,1.5907,1.5903,1.59065,119600000.0
2009-04-16 09:28:00,1.59065,1.5908,1.5901,1.5904,186400000.0
2009-04-16 09:29:00,1.5904,1.59065,1.58985,1.5905,240800000.0
2009-04-16 09:30:00,1.5905,1.5906,1.58985,1.59005,266200000.0
2009-04-16 09:31:00,1.5901,1.5902,1.58975,1.5898,140800000.0
2009-04-16 09:32:00,1.58985,1.58995,1.58965,1.58965,211800000.0
2009-04-16 09:33:00,1.58965,1.5897,1.5895,1.5895,64000000.0
2009-04-16 09:34:00,1.58955,1.58955,1.58915,1.58915,166800000.0
2009-04-16 09:35:00,1.58915,1.58935,1.5887,1.5889,267600000.0
2009-04-16 09:36:00,1.5889,1.5891,1.58865,1.58895,227000000.0
2009-04-16 09:37:00,1.58895,1.5892,1.5888,1.58905,140200000.0
2009-04-16 09:38:00,1.58905,1.58975,1.58905,1.58925,214800000.0
2009-04-16 09:39:00,1.58925,1.58985,1.58925,1.58985,61000000.0
2009-04-16 09:40:00,1.58915,1.5895,1.5886,1.58905,195200000.0
2009-04-16 09:41:00,1.5889,1.5889,1.58825,1.5886,232200000.0
2009-04-16 09:42:00,1.58855,1.58875,1.5881,1.5885,150400000.0
2009-04-16 09:43:00,1.5886,1.58915,1.58835,1.589,181400000.0
2009-04-16 09:44:00,1.5889,1.5894,1.5885,1.5886,109400000.0
2009-04-16 09:45:00,1.58855,1.5891,1.58845,1.5891,183400000.0
2009-04-16 09:46:00,1.589,1.58965,1.5885,1.5892,170000000.0
2009-04-16 09:47:00,1.5892,1.5892,1.5884,1.5884,143400000.0
2009-04-16 09:48:00,1.5883,1.58885,1.5883,1.5883,159400000.0
2009-04-16 09:49:00,1.5884,1.58855,1.58775,1.58815,143400000.0
2009-04-16 09:50:00,1.58815,1.58865,1.588,1.58815,106000000.0
2009-04-16 09:51:00,1.58815,1.5886,1.588,1.5881,117400000.0
2009-04-16 09:52:00,1.5881,1.5884,1.5871,1.5872,293400000.0
2009-04-16 09:53:00,1.5874,1.5878,1.58705,1.58705,334400000.0
2009-04-16 09:54:00,1.58755,1.5882,1.58755,1.5878,251600000.0
2009-04-16 09:55:00,1.5878,1.58785,1.58695,1.58695,231400000.0
2009-04-16 09:56:00,1.58695,1.5878,1.58695,1.58755,186200000.0
2009-04-16 09:57:00,1.58755,1.5877,1.5871,1.58715,222200000.0
2009-04-16 09:58:00,1.5873,1.58825,1.5873,1.58825,190200000.0
2009-04-16 09:59:00,1.58825,1.58835,1.5875,1.5879,188000000.0
2009-04-16 10:00:00,1.58725,1.5881,1.58715,1.58735,138800000.0
2009-04-16 10:01:00,1.58745,1.58745,1.5866,1.5866,262200000.0
2009-04-16 10:02:00,1.5866,1.5873,1.5866,1.5868,252800000.0
2009-04-16 10:03:00,1.58675,1.5872,1.5866,1.5868,208800000.0
2009-04-16 10:04:00,1.58675,1.58795,1.58675,1.58765,305400000.0
2009-04-16 10:05:00,1.5877,1.5888,1.58735,1.5888,241200000.0
2009-04-16 10:06:00,1.58855,1.5887,1.58805,1.58835,199000000.0
2009-04-16 10:07:00,1.58835,1.58855,1.5882,1.5885,134600000.0
2009-04-16 10:08:00,1.58845,1.58865,1.5878,1.588,174600000.0
2009-04-16 10:09:00,1.5879,1.58905,1.58755,1.58895,243200000.0
2009-04-16 10:10:00,1.58895,1.5894,1.5886,1.58925,170200000.0
2009-04-16 10:11:00,1.589,1.5892,1.58825,1.5883,220000000.0
2009-04-16 10:12:00,1.5883,1.5886,1.58785,1.5884,207800000.0
2009-04-16 10:13:00,1.5882,1.58835,1.5875,1.5878,210600000.0
2009-04-16 10:14:00,1.58775,1.5884,1.58775,1.58805,182200000.0
2009-04-16 10:15:00,1.58805,1.5888,1.588,1.58865,214800000.0
2009-04-16 10:16:00,1.5886,1.5887,1.5881,1.58845,172800000.0
2009-04-16 10:17:00,1.58845,1.5886,1.5883,1.5886,192800000.0
2009-04-16 10:18:00,1.58855,1.589,1.5885,1.5886,112200000.0
2009-04-16 10:19:00,1.5886,1.58895,1.58835,1.58895,147000000.0
2009-04-16 10:20:00,1.589,1.5898,1.58845,1.5898,192000000.0
2009-04-16 10:21:00,1.5898,1.5898,1.5891,1.58925,128800000.0
2009-04-16 10:22:00,1.5893,1.5893,1.58825,1.58825,178200000.0
2009-04-16 10:23:00,1.58825,1.58915,1.58825,1.5889,216200000.0
2009-04-16 10:24:00,1.58895,1.58915,1.5882,1.58825,90000000.0
2009-04-16 10:25:00,1.5882,1.5886,1.5882,1.5886,97600000.0
2009-04-16 10:26:00,1.58855,1.58885,1.58775,1.58785,138800000.0
2009-04-16 10:27:00,1.5879,1.5879,1.5868,1.5876,142200000.0
2009-04-16 10:28:00,1.58765,1.5877,1.5869,1.58745,192600000.0
2009-04-16 10:29:00,1.58745,1.5883,1.58725,1.58775,217000000.0
2009-04-16 10:30:00,1.58775,1.5881,1.5873,1.58785,179600000.0
2009-04-16 10:31:00,1.58775,1.58795,1.5867,1.5869,156200000.0
2009-04-16 10:32:00,1.58695,1.5871,1.5854,1.58595,187000000.0
2009-04-16 10:33:00,1.5859,1.5869,1.5859,1.58675,144000000.0
2009-04-16 10:34:00,1.5872,1.5876,1.58625,1.58645,214600000.0
2009-04-16 10:35:00,1.5865,1.5871,1.5865,1.5871,89600000.0
2009-04-16 10:36:00,1.5871,1.58725,1.587,1.5871,51200000.0
2009-04-16 10:37:00,1.5872,1.5874,1.5861,1.5862,104400000.0
2009-04-16 10:38:00,1.58625,1.5866,1.58625,1.58655,114800000.0
2009-04-16 10:39:00,1.58655,1.58685,1.58615,1.58685,128400000.0
2009-04-16 10:40:00,1.58715,1.5875,1.5869,1.58725,124800000.0
2009-04-16 10:41:00,1.58715,1.58745,1.5866,1.5873,150800000.0
2009-04-16 10:42:00,1.5873,1.58775,1.58585,1.58625,224200000.0
2009-04-16 10:43:00,1.5865,1.587,1.58585,1.58595,288000000.0
2009-04-16 10:44:00,1.58585,1.5866,1.58565,1.58635,252200000.0
2009-04-16 10:45:00,1.58635,1.5868,1.58625,1.5866,144000000.0
2009-04-16 10:46:00,1.5865,1.58665,1.58615,1.58635,121800000.0
2009-04-16 10:47:00,1.58625,1.5866,1.58625,1.5866,91400000.0
2009-04-16 10:48:00,1.5867,1.5869,1.5862,1.58625,151600000.0
2009-04-16 10:49:00,1.5864,1.58695,1.58625,1.5865,128400000.0
2009-04-16 10:50:00,1.5865,1.58695,1.5864,1.5864,137200000.0
2009-04-16 10:51:00,1.58635,1.58655,1.58605,1.5863,186200000.0
2009-04-16 10:52:00,1.58635,1.58665,1.58605,1.58645,77800000.0
2009-04-16 10:53:00,1.58655,1.5867,1.58635,1.5864,68400000.0
2009-04-16 10:54:00,1.58635,1.5877,1.58635,1.58745,116600000.0
2009-04-16 10:55:00,1.5875,1.58755,1.58645,1.5867,175400000.0
2009-04-16 10:56:00,1.58685,1.58685,1.5866,1.58675,100000000.0
2009-04-16 10:57:00,1.5868,1.5872,1.58585,1.5861,144400000.0
2009-04-16 10:58:00,1.5861,1.5868,1.58575,1.5858,179400000.0
2009-04-16 10:59:00,1.58645,1.58675,1.5861,1.58665,204000000.0
2009-04-16 11:00:00,1.5865,1.58715,1.5865,1.5869,109600000.0
2009-04-16 11:01:00,1.5869,1.5874,1.58685,1.58725,92800000.0
2009-04-16 11:02:00,1.58735,1.58745,1.58725,1.5873,92000000.0
2009-04-16 11:03:00,1.58735,1.58745,1.58685,1.5872,64800000.0
2009-04-16 11:04:00,1.58715,1.58745,1.5867,1.58675,151600000.0
2009-04-16 11:05:00,1.5868,1.5875,1.58665,1.5871,164200000.0
2009-04-16 11:06:00,1.587,1.5878,1.5865,1.58775,213200000.0
2009-04-16 11:07:00,1.5878,1.5882,1.58755,1.58765,94200000.0
2009-04-16 11:08:00,1.58765,1.5882,1.5873,1.5874,218400000.0
2009-04-16 11:09:00,1.58735,1.58785,1.5871,1.5873,139400000.0
2009-04-16 11:10:00,1.58695,1.58815,1.58695,1.58805,285200000.0
2009-04-16 11:11:00,1.58815,1.58815,1.58755,1.5881,203200000.0
2009-04-16 11:12:00,1.5882,1.5883,1.5876,1.5877,130000000.0
2009-04-16 11:13:00,1.5878,1.58835,1.58755,1.5883,126400000.0
2009-04-16 11:14:00,1.5884,1.5889,1.58805,1.58845,58200000.0
2009-04-16 11:15:00,1.58845,1.58885,1.5881,1.5888,145000000.0
2009-04-16 11:16:00,1.5881,1.5885,1.5879,1.58795,126600000.0
2009-04-16 11:17:00,1.58795,1.58815,1.5875,1.58785,83400000.0
2009-04-16 11:18:00,1.5878,1.5881,1.58755,1.5881,121600000.0
2009-04-16 11:19:00,1.588,1.58915,1.5879,1.58885,159600000.0
2009-04-16 11:20:00,1.58875,1.5889,1.5882,1.58825,84600000.0
2009-04-16 11:21:00,1.58825,1.58835,1.5877,1.5881,127600000.0
2009-04-16 11:22:00,1.5881,1.5888,1.588,1.58855,179600000.0
2009-04-16 11:23:00,1.5886,1.5887,1.5877,1.58795,247400000.0
2009-04-16 11:24:00,1.58795,1.5884,1.58775,1.58815,175200000.0
2009-04-16 11:25:00,1.5881,1.5884,1.588,1.58825,149400000.0
2009-04-16 11:26:00,1.5882,1.5882,1.58725,1.5875,193800000.0
2009-04-16 11:27:00,1.5875,1.58825,1.5874,1.5876,124800000.0
2009-04-16 11:28:00,1.5876,1.58785,1.58745,1.5878,140800000.0
2009-04-16 11:29:00,1.58805,1.58805,1.586,1.58675,238000000.0
2009-04-16 11:30:00,1.58665,1.5874,1.5864,1.5873,339200000.0
2009-04-16 11:31:00,1.5873,1.58835,1.5873,1.58825,218800000.0
2009-04-16 11:32:00,1.5883,1.58895,1.5874,1.58745,203400000.0
2009-04-16 11:33:00,1.5875,1.5886,1.5875,1.58795,221200000.0
2009-04-16 11:34:00,1.588,1.588,1.58705,1.58775,225600000.0
2009-04-16 11:35:00,1.5878,1.5881,1.5871,1.5872,148400000.0
2009-04-16 11:36:00,1.58735,1.58765,1.58695,1.5872,185000000.0
2009-04-16 11:37:00,1.5873,1.5875,1.58665,1.58695,203400000.0
2009-04-16 11:38:00,1.587,1.58785,1.587,1.58755,124200000.0
2009-04-16 11:39:00,1.58745,1.5882,1.58745,1.5877,200800000.0
2009-04-16 11:40:00,1.58775,1.5886,1.5875,1.5882,94000000.0
2009-04-16 11:41:00,1.5883,1.5883,1.58755,1.58795,123800000.0
2009-04-16 11:42:00,1.588,1.5882,1.5877,1.5879,158000000.0
2009-04-16 11:43:00,1.58805,1.58845,1.58785,1.58845,140800000.0
2009-04-16 11:44:00,1.58845,1.58905,1.5882,1.58885,120400000.0
2009-04-16 11:45:00,1.58885,1.58885,1.58835,1.5887,53600000.0
2009-04-16 11:46:00,1.5887,1.58935,1.58855,1.58935,97600000.0
2009-04-16 11:47:00,1.5893,1.5893,1.58865,1.58875,137400000.0
2009-04-16 11:48:00,1.5888,1.5894,1.58875,1.58925,128800000.0
2009-04-16 11:49:00,1.58925,1.5897,1.58875,1.58935,180600000.0
2009-04-16 11:50:00,1.5894,1.5896,1.589,1.589,182800000.0
2009-04-16 11:51:00,1.58915,1.58915,1.5889,1.5889,73800000.0
2009-04-16 11:52:00,1.58885,1.58925,1.5888,1.589,113800000.0
2009-04-16 11:53:00,1.589,1.589,1.5883,1.5885,137600000.0
2009-04-16 11:54:00,1.58855,1.5886,1.58835,1.5885,111400000.0
2009-04-16 11:55:00,1.5885,1.58855,1.588,1.58815,47400000.0
2009-04-16 11:56:00,1.58815,1.58895,1.5881,1.58885,148000000.0
2009-04-16 11:57:00,1.5888,1.58895,1.5882,1.58865,190000000.0
2009-04-16 11:58:00,1.58855,1.5893,1.5884,1.5891,116800000.0
2009-04-16 11:59:00,1.58915,1.5893,1.58885,1.5892,153400000.0
2009-04-16 12:00:00,1.58925,1.5893,1.58885,1.5893,91800000.0
2009-04-16 12:01:00,1.5893,1.5893,1.58875,1.58875,124000000.0
2009-04-16 12:02:00,1.58895,1.589,1.5888,1.58895,49600000.0
2009-04-16 12:03:00,1.58895,1.58945,1.58885,1.58945,136000000.0
2009-04-16 12:04:00,1.58945,1.58945,1.5883,1.5885,285600000.0
2009-04-16 12:05:00,1.5887,1.58895,1.58815,1.58885,164200000.0
2009-04-16 12:06:00,1.58885,1.5892,1.58875,1.58895,133200000.0
2009-04-16 12:07:00,1.58895,1.58895,1.58815,1.58845,210400000.0
2009-04-16 12:08:00,1.58845,1.58855,1.58775,1.58815,195200000.0
2009-04-16 12:09:00,1.58825,1.5887,1.58795,1.588,143800000.0
2009-04-16 12:10:00,1.58805,1.5888,1.58725,1.5882,177600000.0
2009-04-16 12:11:00,1.5883,1.5883,1.5879,1.5882,165600000.0
2009-04-16 12:12:00,1.5882,1.5885,1.58775,1.5883,197000000.0
2009-04-16 12:13:00,1.5883,1.58835,1.5872,1.58725,157800000.0
2009-04-16 12:14:00,1.58725,1.58725,1.58625,1.58645,162600000.0
2009-04-16 12:15:00,1.58645,1.58735,1.58595,1.58595,252000000.0
2009-04-16 12:16:00,1.58595,1.5879,1.58595,1.5874,323800000.0
2009-04-16 12:17:00,1.5873,1.58835,1.587,1.58835,227800000.0
2009-04-16 12:18:00,1.5883,1.58895,1.58785,1.58875,206200000.0
2009-04-16 12:19:00,1.58875,1.5888,1.5884,1.5884,127800000.0
2009-04-16 12:20:00,1.58835,1.5887,1.58665,1.58745,210400000.0
2009-04-16 12:21:00,1.58745,1.58905,1.5873,1.58905,177000000.0
2009-04-16 12:22:00,1.58895,1.58945,1.58855,1.5888,178600000.0
2009-04-16 12:23:00,1.5891,1.5892,1.58835,1.58835,126600000.0
2009-04-16 12:24:00,1.5884,1.589,1.58815,1.589,195200000.0
2009-04-16 12:25:00,1.58915,1.58945,1.58865,1.5891,169200000.0
2009-04-16 12:26:00,1.5891,1.58945,1.5883,1.58835,159800000.0
2009-04-16 12:27:00,1.58835,1.589,1.58825,1.58865,120800000.0
2009-04-16 12:28:00,1.5888,1.5888,1.5884,1.5885,143800000.0
2009-04-16 12:29:00,1.5885,1.58915,1.58745,1.58755,222400000.0
2009-04-16 12:30:00,1.5876,1.58835,1.5871,1.58815,250400000.0
2009-04-16 12:31:00,1.5883,1.5891,1.588,1.58815,221600000.0
2009-04-16 12:32:00,1.58815,1.58845,1.5877,1.58785,172600000.0
2009-04-16 12:33:00,1.58785,1.58805,1.5876,1.58765,176400000.0
2009-04-16 12:34:00,1.5876,1.58775,1.5866,1.58745,156600000.0
2009-04-16 12:35:00,1.58745,1.58745,1.587,1.587,175200000.0
2009-04-16 12:36:00,1.58705,1.5872,1.5866,1.5868,283400000.0
2009-04-16 12:37:00,1.58675,1.58735,1.58635,1.58715,124200000.0
2009-04-16 12:38:00,1.58725,1.5876,1.58715,1.5876,119200000.0
2009-04-16 12:39:00,1.5876,1.5878,1.58745,1.58765,171400000.0
2009-04-16 12:40:00,1.5876,1.5879,1.58715,1.5874,97200000.0
2009-04-16 12:41:00,1.58725,1.5877,1.5871,1.58735,162800000.0
2009-04-16 12:42:00,1.5873,1.58755,1.58715,1.5875,120000000.0
2009-04-16 12:43:00,1.5875,1.58785,1.5875,1.58775,72000000.0
2009-04-16 12:44:00,1.58775,1.58775,1.58725,1.58745,40000000.0
2009-04-16 12:45:00,1.58755,1.58775,1.58745,1.5877,43200000.0
2009-04-16 12:46:00,1.5876,1.58765,1.5865,1.58695,116800000.0
2009-04-16 12:47:00,1.5868,1.5875,1.5866,1.5866,106800000.0
2009-04-16 12:48:00,1.58655,1.58665,1.58555,1.58615,223000000.0
2009-04-16 12:49:00,1.5861,1.5868,1.5856,1.5868,174800000.0
2009-04-16 12:50:00,1.58675,1.58675,1.5862,1.5863,182000000.0
2009-04-16 12:51:00,1.5863,1.58645,1.5859,1.58635,137600000.0
2009-04-16 12:52:00,1.5864,1.58695,1.5857,1.58585,156800000.0
2009-04-16 12:53:00,1.586,1.5873,1.5855,1.58695,153800000.0
2009-04-16 12:54:00,1.58695,1.5878,1.58665,1.5878,163800000.0
2009-04-16 12:55:00,1.58785,1.58815,1.5876,1.5879,125000000.0
2009-04-16 12:56:00,1.5879,1.588,1.5875,1.58755,96200000.0
2009-04-16 12:57:00,1.58765,1.5884,1.58745,1.58805,108600000.0
2009-04-16 12:58:00,1.58785,1.5882,1.58765,1.58815,115200000.0
2009-04-16 12:59:00,1.58825,1.5886,1.58805,1.58845,136000000.0
2009-04-16 13:00:00,1.58845,1.58845,1.58775,1.58815,83000000.0
2009-04-16 13:01:00,1.58805,1.5884,1.588,1.5884,76600000.0
2009-04-16 13:02:00,1.5884,1.5889,1.58835,1.5889,83200000.0
2009-04-16 13:03:00,1.5889,1.5889,1.58825,1.5886,89000000.0
2009-04-16 13:04:00,1.58865,1.58875,1.5885,1.5885,118000000.0
2009-04-16 13:05:00,1.5885,1.58895,1.5884,1.58875,143600000.0
2009-04-16 13:06:00,1.58875,1.58905,1.58845,1.5887,115600000.0
2009-04-16 13:07:00,1.5887,1.58885,1.5885,1.5888,73600000.0
2009-04-16 13:08:00,1.58885,1.589,1.58795,1.58845,125400000.0
2009-04-16 13:09:00,1.5884,1.5885,1.58815,1.58815,79200000.0
2009-04-16 13:10:00,1.58815,1.5882,1.58795,1.58805,111000000.0
2009-04-16 13:11:00,1.58805,1.5884,1.588,1.5884,94400000.0
2009-04-16 13:12:00,1.5884,1.5884,1.5878,1.5879,164000000.0
2009-04-16 13:13:00,1.588,1.5881,1.58745,1.58745,153800000.0
2009-04-16 13:14:00,1.5874,1.58765,1.5866,1.5869,77000000.0
2009-04-16 13:15:00,1.5869,1.5871,1.58645,1.5867,160000000.0
2009-04-16 13:16:00,1.58665,1.5867,1.58625,1.5866,196600000.0
2009-04-16 13:17:00,1.5866,1.5877,1.5866,1.58735,348800000.0
2009-04-16 13:18:00,1.5875,1.5887,1.5875,1.5887,198800000.0
2009-04-16 13:19:00,1.5887,1.5888,1.588,1.5881,115000000.0
2009-04-16 13:20:00,1.58805,1.5884,1.588,1.58815,70400000.0
2009-04-16 13:21:00,1.5882,1.58905,1.5882,1.58875,124600000.0
2009-04-16 13:22:00,1.58875,1.5893,1.58815,1.58815,97200000.0
2009-04-16 13:23:00,1.58835,1.58835,1.588,1.5882,100200000.0
2009-04-16 13:24:00,1.5882,1.58835,1.58775,1.58775,190000000.0
2009-04-16 13:25:00,1.5879,1.5879,1.58765,1.58765,113400000.0
2009-04-16 13:26:00,1.58775,1.5879,1.5874,1.58745,86000000.0
2009-04-16 13:27:00,1.58755,1.58755,1.5873,1.5874,59400000.0
2009-04-16 13:28:00,1.5874,1.588,1.5873,1.58785,85800000.0
2009-04-16 13:29:00,1.5879,1.5885,1.58765,1.58805,124000000.0
2009-04-16 13:30:00,1.58805,1.5883,1.588,1.58825,66800000.0
2009-04-16 13:31:00,1.5883,1.58875,1.5882,1.5887,108400000.0
2009-04-16 13:32:00,1.5887,1.5893,1.5887,1.5888,109800000.0
2009-04-16 13:33:00,1.5888,1.58905,1.5887,1.5889,192200000.0
2009-04-16 13:34:00,1.58895,1.58905,1.58845,1.58855,104400000.0
2009-04-16 13:35:00,1.58855,1.5891,1.5884,1.58885,90400000.0
2009-04-16 13:36:00,1.58885,1.58895,1.58765,1.58775,153600000.0
2009-04-16 13:37:00,1.58775,1.5884,1.5875,1.58795,163400000.0
2009-04-16 13:38:00,1.58805,1.58805,1.5878,1.58785,44800000.0
2009-04-16 13:39:00,1.58785,1.5879,1.58755,1.58765,97000000.0
2009-04-16 13:40:00,1.58755,1.5877,1.58735,1.58735,122800000.0
2009-04-16 13:41:00,1.5873,1.5874,1.58705,1.58715,130800000.0
2009-04-16 13:42:00,1.5873,1.5876,1.58715,1.5873,133200000.0
2009-04-16 13:43:00,1.58725,1.58795,1.58715,1.5876,137200000.0
2009-04-16 13:44:00,1.5875,1.58765,1.5873,1.58745,102800000.0
2009-04-16 13:45:00,1.58745,1.5876,1.58735,1.5876,45000000.0
2009-04-16 13:46:00,1.5876,1.5889,1.5876,1.5889,129200000.0
2009-04-16 13:47:00,1.5889,1.5903,1.5888,1.5903,126000000.0
2009-04-16 13:48:00,1.5903,1.59065,1.58975,1.59015,111800000.0
2009-04-16 13:49:00,1.5903,1.5908,1.59025,1.5906,104200000.0
2009-04-16 13:50:00,1.5906,1.59195,1.59055,1.59155,168800000.0
2009-04-16 13:51:00,1.5915,1.5921,1.59115,1.5914,120000000.0
2009-04-16 13:52:00,1.59135,1.59155,1.59045,1.59115,132200000.0
2009-04-16 13:53:00,1.5908,1.5912,1.58995,1.59045,168800000.0
2009-04-16 13:54:00,1.59035,1.59045,1.5898,1.59025,141200000.0
2009-04-16 13:55:00,1.59025,1.5909,1.58965,1.58965,215200000.0
2009-04-16 13:56:00,1.58995,1.58995,1.58945,1.58955,170000000.0
2009-04-16 13:57:00,1.58945,1.58945,1.58925,1.58935,105800000.0
2009-04-16 13:58:00,1.58935,1.58945,1.58905,1.58925,71600000.0
2009-04-16 13:59:00,1.5892,1.5903,1.5892,1.59005,118200000.0
2009-04-16 14:00:00,1.5901,1.5901,1.58955,1.58975,181400000.0
2009-04-16 14:01:00,1.58975,1.58975,1.58865,1.5887,177000000.0
2009-04-16 14:02:00,1.5889,1.58895,1.58825,1.58855,125600000.0
2009-04-16 14:03:00,1.5885,1.5896,1.5882,1.5896,75200000.0
2009-04-16 14:04:00,1.5896,1.5897,1.58895,1.589,86400000.0
2009-04-16 14:05:00,1.58895,1.5894,1.58885,1.58915,106600000.0
2009-04-16 14:06:00,1.5893,1.58995,1.5888,1.5899,154800000.0
2009-04-16 14:07:00,1.59025,1.59025,1.5896,1.58965,62800000.0
2009-04-16 14:08:00,1.5897,1.59,1.58925,1.5893,253400000.0
2009-04-16 14:09:00,1.5893,1.58955,1.58825,1.58825,155200000.0
2009-04-16 14:10:00,1.58825,1.5885,1.58765,1.58765,186000000.0
2009-04-16 14:11:00,1.58765,1.5879,1.58755,1.5876,122800000.0
2009-04-16 14:12:00,1.5876,1.58815,1.5875,1.58815,119600000.0
2009-04-16 14:13:00,1.58815,1.5883,1.5877,1.58805,165400000.0
2009-04-16 14:14:00,1.5879,1.5883,1.5866,1.58705,190000000.0
2009-04-16 14:15:00,1.58705,1.58745,1.5863,1.58655,204000000.0
2009-04-16 14:16:00,1.5865,1.5869,1.58635,1.58635,158400000.0
2009-04-16 14:17:00,1.5864,1.5864,1.58545,1.5856,118800000.0
2009-04-16 14:18:00,1.5855,1.5855,1.5846,1.5855,114800000.0
2009-04-16 14:19:00,1.58545,1.58675,1.5854,1.58675,159200000.0
2009-04-16 14:20:00,1.58675,1.58685,1.5861,1.58645,188000000.0
2009-04-16 14:21:00,1.58655,1.5874,1.58635,1.58695,201400000.0
2009-04-16 14:22:00,1.58695,1.5884,1.5869,1.5879,236800000.0
2009-04-16 14:23:00,1.588,1.5881,1.5876,1.58775,276000000.0
2009-04-16 14:24:00,1.58785,1.5884,1.5877,1.5882,126000000.0
2009-04-16 14:25:00,1.5882,1.5888,1.58805,1.5884,344400000.0
2009-04-16 14:26:00,1.58845,1.5891,1.5883,1.5886,178000000.0
2009-04-16 14:27:00,1.5886,1.58915,1.58845,1.5886,247000000.0
2009-04-16 14:28:00,1.5885,1.5888,1.58785,1.58795,215800000.0
2009-04-16 14:29:00,1.588,1.5882,1.5873,1.58795,256600000.0
2009-04-16 14:30:00,1.5879,1.588,1.5861,1.5864,323000000.0
2009-04-16 14:31:00,1.5865,1.58735,1.5861,1.58645,291200000.0
2009-04-16 14:32:00,1.5864,1.5867,1.5857,1.58625,324800000.0
2009-04-16 14:33:00,1.58625,1.58665,1.5849,1.5849,326000001.0
2009-04-16 14:34:00,1.58505,1.5859,1.5846,1.5858,217000000.0
2009-04-16 14:35:00,1.58585,1.58625,1.5854,1.5858,215800000.0
2009-04-16 14:36:00,1.5859,1.58635,1.5857,1.58575,217200000.0
2009-04-16 14:37:00,1.5857,1.58605,1.58535,1.5857,308600000.0
2009-04-16 14:38:00,1.58585,1.586,1.5848,1.5858,192000000.0
2009-04-16 14:39:00,1.5858,1.5858,1.5853,1.5857,155400000.0
2009-04-16 14:40:00,1.5857,1.58595,1.5855,1.5855,140400000.0
2009-04-16 14:41:00,1.5855,1.58615,1.5852,1.5858,184800000.0
2009-04-16 14:42:00,1.58575,1.586,1.5851,1.5859,235400000.0
2009-04-16 14:43:00,1.586,1.5873,1.586,1.58665,247200000.0
2009-04-16 14:44:00,1.58675,1.58725,1.58615,1.58645,207600000.0
2009-04-16 14:45:00,1.5863,1.58655,1.58605,1.58635,174200000.0
2009-04-16 14:46:00,1.58645,1.58675,1.5861,1.58655,148800000.0
2009-04-16 14:47:00,1.58655,1.5868,1.5861,1.58645,165800000.0
2009-04-16 14:48:00,1.58635,1.58635,1.5857,1.586,172400000.0
2009-04-16 14:49:00,1.586,1.58625,1.58585,1.58595,158800000.0
2009-04-16 14:50:00,1.58595,1.5862,1.5857,1.58605,130200000.0
2009-04-16 14:51:00,1.5858,1.58615,1.5856,1.58565,184000000.0
2009-04-16 14:52:00,1.5856,1.58615,1.58555,1.58595,287400000.0
2009-04-16 14:53:00,1.58615,1.58635,1.58555,1.58625,207600000.0
2009-04-16 14:54:00,1.58625,1.58685,1.58615,1.58625,218200000.0
2009-04-16 14:55:00,1.5863,1.58675,1.58625,1.5867,160600000.0
2009-04-16 14:56:00,1.58665,1.5872,1.58625,1.5869,225600000.0
2009-04-16 14:57:00,1.5868,1.5869,1.5863,1.58645,255800000.0
2009-04-16 14:58:00,1.5863,1.5865,1.586,1.5861,189400000.0
2009-04-16 14:59:00,1.5861,1.5862,1.58565,1.58595,209200000.0
2009-04-16 15:00:00,1.586,1.5861,1.585,1.5854,352800000.0
2009-04-16 15:01:00,1.58525,1.58555,1.58485,1.5854,188600000.0
2009-04-16 15:02:00,1.5854,1.5854,1.58455,1.585,226200000.0
2009-04-16 15:03:00,1.58505,1.58525,1.58465,1.58465,147200000.0
2009-04-16 15:04:00,1.5847,1.5848,1.58435,1.58465,191600000.0
2009-04-16 15:05:00,1.5847,1.58565,1.5846,1.5855,174800000.0
2009-04-16 15:06:00,1.5855,1.58575,1.5853,1.58565,199000000.0
2009-04-16 15:07:00,1.58565,1.58575,1.58525,1.58575,235600000.0
2009-04-16 15:08:00,1.58575,1.5858,1.58485,1.58515,227200000.0
2009-04-16 15:09:00,1.58515,1.5854,1.5849,1.58525,138600000.0
2009-04-16 15:10:00,1.5853,1.5859,1.58505,1.5857,222400000.0
2009-04-16 15:11:00,1.5858,1.586,1.5854,1.58595,204200000.0
2009-04-16 15:12:00,1.586,1.5864,1.5856,1.58575,174400000.0
2009-04-16 15:13:00,1.5859,1.58635,1.58585,1.5862,179400000.0
2009-04-16 15:14:00,1.5862,1.5871,1.5862,1.5868,229000000.0
2009-04-16 15:15:00,1.58675,1.58695,1.5862,1.58665,188200000.0
2009-04-16 15:16:00,1.58655,1.5871,1.5864,1.58675,188200000.0
2009-04-16 15:17:00,1.58675,1.5872,1.58675,1.587,175600000.0
2009-04-16 15:18:00,1.587,1.58785,1.58685,1.5876,263400000.0
2009-04-16 15:19:00,1.5876,1.5881,1.5873,1.58785,241800000.0
2009-04-16 15:20:00,1.588,1.5883,1.5875,1.58785,175200000.0
2009-04-16 15:21:00,1.5879,1.588,1.58755,1.58795,170600000.0
2009-04-16 15:22:00,1.588,1.5881,1.5871,1.5873,170800000.0
2009-04-16 15:23:00,1.5873,1.58765,1.58695,1.5874,131600000.0
2009-04-16 15:24:00,1.5874,1.58805,1.58735,1.58775,84200000.0
2009-04-16 15:25:00,1.5874,1.58765,1.5872,1.5874,110000000.0
2009-04-16 15:26:00,1.587,1.58755,1.5866,1.58745,127800000.0
2009-04-16 15:27:00,1.5874,1.5875,1.58705,1.58735,134200000.0
2009-04-16 15:28:00,1.58735,1.5874,1.5872,1.58735,56200000.0
2009-04-16 15:29:00,1.5873,1.58805,1.5873,1.5877,176400000.0
2009-04-16 15:30:00,1.5877,1.5883,1.5876,1.5883,149400000.0
2009-04-16 15:31:00,1.5883,1.5883,1.58785,1.588,104400000.0
2009-04-16 15:32:00,1.588,1.5891,1.58765,1.5891,133800000.0
2009-04-16 15:33:00,1.5892,1.5892,1.58845,1.58875,232600000.0
2009-04-16 15:34:00,1.58865,1.5888,1.588,1.58815,227000000.0
2009-04-16 15:35:00,1.58805,1.5885,1.5878,1.5885,179000000.0
2009-04-16 15:36:00,1.5884,1.5887,1.58775,1.5878,151400000.0
2009-04-16 15:37:00,1.58785,1.58805,1.58765,1.5878,160600000.0
2009-04-16 15:38:00,1.58785,1.58805,1.58765,1.58795,207600000.0
2009-04-16 15:39:00,1.58785,1.5884,1.58755,1.58775,231200000.0
2009-04-16 15:40:00,1.58765,1.58805,1.58745,1.58805,155000000.0
2009-04-16 15:41:00,1.58815,1.58985,1.5878,1.5891,201400000.0
2009-04-16 15:42:00,1.5892,1.5899,1.5891,1.5894,218400000.0
2009-04-16 15:43:00,1.5894,1.5896,1.58875,1.589,225400000.0
2009-04-16 15:44:00,1.589,1.58915,1.5887,1.58895,212400000.0
2009-04-16 15:45:00,1.58895,1.58935,1.5886,1.589,228200000.0
2009-04-16 15:46:00,1.58865,1.58905,1.5881,1.5886,153400000.0
2009-04-16 15:47:00,1.5884,1.589,1.58835,1.58865,198800000.0
2009-04-16 15:48:00,1.58875,1.58895,1.58815,1.58825,233400000.0
2009-04-16 15:49:00,1.5882,1.5888,1.58815,1.5888,162800000.0
2009-04-16 15:50:00,1.5887,1.58955,1.5885,1.58895,163600000.0
2009-04-16 15:51:00,1.58895,1.5894,1.58885,1.58925,172400000.0
2009-04-16 15:52:00,1.5892,1.5896,1.5886,1.58875,216200000.0
2009-04-16 15:53:00,1.58885,1.589,1.58805,1.5883,159200000.0
2009-04-16 15:54:00,1.58845,1.58845,1.588,1.58825,184000000.0
2009-04-16 15:55:00,1.58845,1.5894,1.5881,1.58915,234800000.0
2009-04-16 15:56:00,1.5892,1.5894,1.58885,1.58895,145000000.0
2009-04-16 15:57:00,1.58895,1.58915,1.58765,1.5881,279200000.0
2009-04-16 15:58:00,1.5882,1.58845,1.58745,1.5882,186400000.0
2009-04-16 15:59:00,1.5884,1.5894,1.5877,1.5894,243600000.0
2009-04-16 16:00:00,1.58935,1.5899,1.58825,1.5899,312600000.0
2009-04-16 16:01:00,1.5899,1.58995,1.5883,1.5888,331200000.0
2009-04-16 16:02:00,1.5888,1.5889,1.5883,1.5886,321600000.0
2009-04-16 16:03:00,1.5886,1.5895,1.58825,1.5893,271200000.0
2009-04-16 16:04:00,1.58955,1.59,1.58885,1.589,226200000.0
2009-04-16 16:05:00,1.58885,1.5892,1.5881,1.5889,188200000.0
2009-04-16 16:06:00,1.5888,1.5896,1.5885,1.5885,212000000.0
2009-04-16 16:07:00,1.5883,1.5894,1.58815,1.58905,228200000.0
2009-04-16 16:08:00,1.58905,1.58925,1.58825,1.58895,205000000.0
2009-04-16 16:09:00,1.58895,1.58945,1.58885,1.5894,152000000.0
2009-04-16 16:10:00,1.58935,1.5896,1.5889,1.58915,115800000.0
2009-04-16 16:11:00,1.58915,1.5896,1.58885,1.5896,114000000.0
2009-04-16 16:12:00,1.5896,1.59045,1.58945,1.58995,238800000.0
2009-04-16 16:13:00,1.59005,1.5903,1.58945,1.58985,171400000.0
2009-04-16 16:14:00,1.5898,1.5904,1.58955,1.59035,162000000.0
2009-04-16 16:15:00,1.5903,1.59035,1.58965,1.5897,199800000.0
2009-04-16 16:16:00,1.5897,1.5897,1.58865,1.58895,196600000.0
2009-04-16 16:17:00,1.589,1.5891,1.5877,1.5879,166200000.0
2009-04-16 16:18:00,1.5879,1.58845,1.58775,1.588,169400000.0
2009-04-16 16:19:00,1.5879,1.58825,1.5879,1.5882,133600000.0
2009-04-16 16:20:00,1.58825,1.58855,1.5876,1.58825,164600000.0
2009-04-16 16:21:00,1.5884,1.58875,1.58785,1.5884,263000000.0
2009-04-16 16:22:00,1.58835,1.5888,1.5883,1.5888,150600000.0
2009-04-16 16:23:00,1.5888,1.5888,1.588,1.58835,130600000.0
2009-04-16 16:24:00,1.58835,1.589,1.5882,1.5884,267000000.0
2009-04-16 16:25:00,1.58845,1.5887,1.58765,1.58775,270000000.0
2009-04-16 16:26:00,1.5879,1.5881,1.58765,1.58785,95000000.0
2009-04-16 16:27:00,1.588,1.58805,1.5873,1.58745,118600000.0
2009-04-16 16:28:00,1.58755,1.5882,1.58725,1.58755,189000000.0
2009-04-16 16:29:00,1.5875,1.5876,1.5866,1.58745,169200000.0
2009-04-16 16:30:00,1.5876,1.588,1.5874,1.58765,116600000.0
2009-04-16 16:31:00,1.5877,1.58775,1.58665,1.58745,127200000.0
2009-04-16 16:32:00,1.5872,1.58775,1.5871,1.5876,168400000.0
2009-04-16 16:33:00,1.5876,1.58815,1.5873,1.58805,142600000.0
2009-04-16 16:34:00,1.58815,1.5888,1.58795,1.58825,133200000.0
2009-04-16 16:35:00,1.5883,1.5883,1.5873,1.58765,166400000.0
2009-04-16 16:36:00,1.58765,1.58815,1.58745,1.58815,151400000.0
2009-04-16 16:37:00,1.5881,1.5887,1.58765,1.58775,214800000.0
2009-04-16 16:38:00,1.58775,1.58865,1.58765,1.58855,174200000.0
2009-04-16 16:39:00,1.58855,1.58875,1.588,1.58835,199600000.0
2009-04-16 16:40:00,1.5883,1.589,1.5883,1.58855,230400000.0
2009-04-16 16:41:00,1.58855,1.58965,1.5882,1.58965,176600000.0
2009-04-16 16:42:00,1.58975,1.59015,1.58875,1.58875,101200000.0
2009-04-16 16:43:00,1.58885,1.58955,1.58865,1.58925,171000000.0
2009-04-16 16:44:00,1.58935,1.5906,1.589,1.59,259400000.0
2009-04-16 16:45:00,1.5901,1.5914,1.58985,1.5913,329800000.0
2009-04-16 16:46:00,1.59135,1.5915,1.59025,1.59065,329600000.0
2009-04-16 16:47:00,1.59065,1.591,1.59035,1.59085,303400000.0
2009-04-16 16:48:00,1.5909,1.59105,1.5907,1.59075,148400000.0
2009-04-16 16:49:00,1.5907,1.591,1.5902,1.5903,193800000.0
2009-04-16 16:50:00,1.5903,1.5913,1.59015,1.59125,208600000.0
2009-04-16 16:51:00,1.5913,1.5914,1.59015,1.5906,217800000.0
2009-04-16 16:52:00,1.59075,1.59115,1.59055,1.59065,187400000.0
2009-04-16 16:53:00,1.5905,1.59135,1.5905,1.59115,118200000.0
2009-04-16 16:54:00,1.5911,1.59145,1.5909,1.5913,146200000.0
2009-04-16 16:55:00,1.5913,1.59215,1.59085,1.5921,160000000.0
2009-04-16 16:56:00,1.59205,1.5921,1.5916,1.5916,113400000.0
2009-04-16 16:57:00,1.59155,1.59235,1.59145,1.59235,182800000.0
2009-04-16 16:58:00,1.5925,1.5926,1.592,1.59215,155000000.0
2009-04-16 16:59:00,1.59215,1.59215,1.59055,1.59125,199000000.0
2009-04-16 17:00:00,1.59125,1.59145,1.5903,1.59075,191000000.0
2009-04-16 17:01:00,1.5909,1.5911,1.589,1.58975,201000000.0
2009-04-16 17:02:00,1.5899,1.5903,1.58925,1.5903,144600000.0
2009-04-16 17:03:00,1.5905,1.5905,1.58995,1.58995,119600000.0
2009-04-16 17:04:00,1.59,1.59095,1.5898,1.5908,149200000.0
2009-04-16 17:05:00,1.5908,1.591,1.5903,1.5905,144600000.0
2009-04-16 17:06:00,1.59045,1.5905,1.58965,1.58975,134200000.0
2009-04-16 17:07:00,1.58975,1.5907,1.58975,1.5907,121200000.0
2009-04-16 17:08:00,1.59085,1.59085,1.5888,1.5889,141800000.0
2009-04-16 17:09:00,1.5889,1.5898,1.5889,1.5898,109200000.0
2009-04-16 17:10:00,1.5898,1.591,1.58945,1.5908,173600000.0
2009-04-16 17:11:00,1.59075,1.592,1.59075,1.59125,237400000.0
2009-04-16 17:12:00,1.5915,1.5915,1.59065,1.5907,300600000.0
2009-04-16 17:13:00,1.5907,1.5917,1.5907,1.59105,298000000.0
2009-04-16 17:14:00,1.59125,1.5922,1.59095,1.5913,228600000.0
2009-04-16 17:15:00,1.5914,1.59145,1.59025,1.5905,217000000.0
2009-04-16 17:16:00,1.5904,1.591,1.5904,1.59095,151600000.0
2009-04-16 17:17:00,1.59085,1.5918,1.59065,1.59165,292400000.0
2009-04-16 17:18:00,1.59165,1.59175,1.5913,1.5914,121000000.0
2009-04-16 17:19:00,1.59145,1.5921,1.5911,1.5921,207000000.0
2009-04-16 17:20:00,1.5922,1.5924,1.5917,1.59195,199400000.0
2009-04-16 17:21:00,1.592,1.5925,1.59195,1.59225,190800000.0
2009-04-16 17:22:00,1.5918,1.59215,1.5911,1.5911,138200000.0
2009-04-16 17:23:00,1.59105,1.59195,1.59105,1.5919,154800000.0
2009-04-16 17:24:00,1.5919,1.59195,1.59145,1.5917,160400000.0
2009-04-16 17:25:00,1.5917,1.5917,1.59085,1.59085,139000000.0
2009-04-16 17:26:00,1.5909,1.59105,1.59015,1.5902,230400000.0
2009-04-16 17:27:00,1.5902,1.5907,1.59005,1.5903,249200000.0
2009-04-16 17:28:00,1.5904,1.59225,1.5904,1.59225,258400000.0
2009-04-16 17:29:00,1.59225,1.5923,1.5905,1.5905,235200000.0
2009-04-16 17:30:00,1.59045,1.5912,1.5901,1.59045,236000000.0
2009-04-16 17:31:00,1.59045,1.59075,1.5901,1.59045,157600000.0
2009-04-16 17:32:00,1.59055,1.59075,1.59,1.5905,208800000.0
2009-04-16 17:33:00,1.5905,1.5905,1.5897,1.59015,172800000.0
2009-04-16 17:34:00,1.59015,1.5902,1.5897,1.5902,103000000.0
2009-04-16 17:35:00,1.5901,1.59095,1.5899,1.59085,226200000.0
2009-04-16 17:36:00,1.591,1.5913,1.59065,1.59065,125000000.0
2009-04-16 17:37:00,1.59075,1.5914,1.59075,1.59125,143200000.0
2009-04-16 17:38:00,1.5912,1.59185,1.591,1.59185,216000000.0
2009-04-16 17:39:00,1.5919,1.5921,1.5915,1.59205,67800000.0
2009-04-16 17:40:00,1.592,1.59225,1.5915,1.59185,101800000.0
2009-04-16 17:41:00,1.59185,1.5919,1.59175,1.59175,50000000.0
2009-04-16 17:42:00,1.5917,1.59185,1.5916,1.59185,62600000.0
2009-04-16 17:43:00,1.59195,1.59255,1.5918,1.59225,137200000.0
2009-04-16 17:44:00,1.59225,1.59245,1.59195,1.59195,122000000.0
2009-04-16 17:45:00,1.59205,1.5925,1.59195,1.59215,139800000.0
2009-04-16 17:46:00,1.59215,1.5922,1.5919,1.5919,59200000.0
2009-04-16 17:47:00,1.5919,1.59225,1.5917,1.59215,127000000.0
2009-04-16 17:48:00,1.59215,1.59215,1.59155,1.59175,153000000.0
2009-04-16 17:49:00,1.59175,1.592,1.59135,1.5919,104200000.0
2009-04-16 17:50:00,1.59195,1.59195,1.591,1.5915,172400000.0
2009-04-16 17:51:00,1.5915,1.5919,1.5914,1.59155,114600000.0
2009-04-16 17:52:00,1.5916,1.592,1.59135,1.59185,119400000.0
2009-04-16 17:53:00,1.59185,1.59205,1.5911,1.59115,157200000.0
2009-04-16 17:54:00,1.59115,1.59145,1.591,1.59135,101600000.0
2009-04-16 17:55:00,1.5914,1.5921,1.5913,1.59165,141400000.0
2009-04-16 17:56:00,1.59145,1.59195,1.5913,1.5915,189400000.0
2009-04-16 17:57:00,1.59155,1.5916,1.5912,1.59135,146600000.0
2009-04-16 17:58:00,1.5913,1.59175,1.5911,1.5912,136800000.0
2009-04-16 17:59:00,1.5912,1.59165,1.59105,1.59165,96600000.0
2009-04-16 18:00:00,1.59165,1.59165,1.5909,1.5912,142400000.0
2009-04-16 18:01:00,1.5912,1.5914,1.59105,1.5912,84000000.0
2009-04-16 18:02:00,1.5912,1.59165,1.5911,1.5915,61200000.0
2009-04-16 18:03:00,1.5916,1.5917,1.59115,1.59145,121600000.0
2009-04-16 18:04:00,1.59145,1.5923,1.59145,1.5916,102600000.0
2009-04-16 18:05:00,1.59155,1.59195,1.5915,1.59165,95800000.0
2009-04-16 18:06:00,1.5918,1.592,1.59175,1.59175,85400000.0
2009-04-16 18:07:00,1.5919,1.59205,1.59155,1.59155,128600000.0
2009-04-16 18:08:00,1.5921,1.59235,1.5916,1.5916,104400000.0
2009-04-16 18:09:00,1.5917,1.5917,1.59045,1.59055,249600000.0
2009-04-16 18:10:00,1.59075,1.5915,1.59065,1.5915,132000000.0
2009-04-16 18:11:00,1.59145,1.5921,1.5914,1.5921,186400000.0
2009-04-16 18:12:00,1.5921,1.5921,1.59165,1.59185,98600000.0
2009-04-16 18:13:00,1.5918,1.5918,1.59115,1.5912,108400000.0
2009-04-16 18:14:00,1.59125,1.5915,1.59065,1.5913,149200000.0
2009-04-16 18:15:00,1.59115,1.5918,1.5911,1.5912,134800000.0
2009-04-16 18:16:00,1.5911,1.5917,1.5911,1.59135,90200000.0
2009-04-16 18:17:00,1.5914,1.5919,1.59135,1.5919,91200000.0
2009-04-16 18:18:00,1.5917,1.593,1.59165,1.59235,118800000.0
2009-04-16 18:19:00,1.59245,1.5929,1.592,1.5924,135000000.0
2009-04-16 18:20:00,1.59255,1.59285,1.59225,1.5926,96200000.0
2009-04-16 18:21:00,1.5923,1.59275,1.5911,1.5925,167200000.0
2009-04-16 18:22:00,1.5925,1.59265,1.5916,1.5916,232200000.0
2009-04-16 18:23:00,1.59175,1.59285,1.59175,1.59275,221400000.0
2009-04-16 18:24:00,1.59315,1.59355,1.59275,1.5931,125800000.0
2009-04-16 18:25:00,1.59325,1.5934,1.5928,1.5934,115200000.0
2009-04-16 18:26:00,1.5934,1.59405,1.59335,1.5934,165800000.0
2009-04-16 18:27:00,1.59335,1.59365,1.5925,1.5933,165600000.0
2009-04-16 18:28:00,1.59315,1.5936,1.5923,1.59255,308200002.0
2009-04-16 18:29:00,1.5926,1.59325,1.5925,1.59325,126200000.0
2009-04-16 18:30:00,1.59315,1.59315,1.59265,1.59295,58000000.0
2009-04-16 18:31:00,1.593,1.5934,1.593,1.5934,49000000.0
2009-04-16 18:32:00,1.59345,1.59355,1.5931,1.5931,61000000.0
2009-04-16 18:33:00,1.5931,1.59345,1.5929,1.59305,117200000.0
2009-04-16 18:34:00,1.5931,1.5934,1.59275,1.593,117200000.0
2009-04-16 18:35:00,1.59295,1.59355,1.59295,1.59355,103000000.0
2009-04-16 18:36:00,1.5936,1.59395,1.5935,1.5939,67200000.0
2009-04-16 18:37:00,1.59395,1.59455,1.5938,1.5943,144000000.0
2009-04-16 18:38:00,1.5943,1.5943,1.59355,1.59355,114400000.0
2009-04-16 18:39:00,1.59345,1.5944,1.59345,1.5942,161800000.0
2009-04-16 18:40:00,1.5943,1.59495,1.59395,1.59495,137000000.0
2009-04-16 18:41:00,1.59485,1.59495,1.59415,1.5942,138400000.0
2009-04-16 18:42:00,1.5943,1.5947,1.59425,1.5945,139000000.0
2009-04-16 18:43:00,1.5945,1.59465,1.59425,1.59465,36000000.0
2009-04-16 18:44:00,1.59465,1.59485,1.594,1.5942,132000000.0
2009-04-16 18:45:00,1.5942,1.5942,1.59355,1.59375,65200000.0
2009-04-16 18:46:00,1.59385,1.59425,1.59385,1.59425,56800000.0
2009-04-16 18:47:00,1.5939,1.5943,1.5939,1.59395,74400000.0
2009-04-16 18:48:00,1.59395,1.594,1.5938,1.59385,16800000.0
2009-04-16 18:49:00,1.5938,1.5944,1.59355,1.5936,142200000.0
2009-04-16 18:50:00,1.59365,1.59385,1.5932,1.59335,154200000.0
2009-04-16 18:51:00,1.5934,1.5944,1.59335,1.5939,139800000.0
2009-04-16 18:52:00,1.59395,1.5941,1.59335,1.59355,124800000.0
2009-04-16 18:53:00,1.59355,1.59415,1.5935,1.5941,55200000.0
2009-04-16 18:54:00,1.59405,1.59405,1.5931,1.5932,85200000.0
2009-04-16 18:55:00,1.5933,1.5941,1.5933,1.5941,67600000.0
2009-04-16 18:56:00,1.594,1.594,1.59345,1.5935,53200000.0
2009-04-16 18:57:00,1.59335,1.5941,1.59335,1.59375,99600000.0
2009-04-16 18:58:00,1.5937,1.5937,1.5934,1.59355,81800000.0
2009-04-16 18:59:00,1.59355,1.5939,1.59355,1.5939,46800000.0
2009-04-16 19:00:00,1.5939,1.59445,1.5938,1.5944,108600000.0
2009-04-16 19:01:00,1.5945,1.5948,1.5938,1.59465,181900000.0
2009-04-16 19:02:00,1.59455,1.59455,1.59375,1.5939,126000000.0
2009-04-16 19:03:00,1.59385,1.594,1.5938,1.59385,32400000.0
2009-04-16 19:04:00,1.59375,1.59395,1.5937,1.5937,21400000.0
2009-04-16 19:05:00,1.5937,1.59405,1.5936,1.59405,82400000.0
2009-04-16 19:06:00,1.59405,1.59425,1.594,1.59415,48600000.0
2009-04-16 19:07:00,1.5942,1.5942,1.594,1.594,35400000.0
2009-04-16 19:08:00,1.59405,1.59405,1.59385,1.59385,60400000.0
2009-04-16 19:09:00,1.59385,1.5946,1.59375,1.594,112800000.0
2009-04-16 19:10:00,1.59405,1.5952,1.59395,1.59415,171400000.0
2009-04-16 19:11:00,1.5944,1.59535,1.5944,1.59515,211200000.0
2009-04-16 19:12:00,1.59515,1.5967,1.59485,1.59605,285000000.0
2009-04-16 19:13:00,1.59605,1.59615,1.59505,1.59525,201400000.0
2009-04-16 19:14:00,1.59515,1.5955,1.59495,1.59525,228000000.0
2009-04-16 19:15:00,1.5954,1.5955,1.5949,1.5952,167600000.0
2009-04-16 19:16:00,1.59505,1.5959,1.59485,1.5959,204600000.0
2009-04-16 19:17:00,1.59595,1.597,1.5956,1.59645,183400000.0
2009-04-16 19:18:00,1.5964,1.59655,1.596,1.5963,92000000.0
2009-04-16 19:19:00,1.59635,1.59675,1.5963,1.59655,109400000.0
2009-04-16 19:20:00,1.59645,1.5966,1.5963,1.5966,74200000.0
2009-04-16 19:21:00,1.5966,1.5979,1.5965,1.5977,195200000.0
2009-04-16 19:22:00,1.5977,1.5983,1.597,1.59805,237600000.0
2009-04-16 19:23:00,1.59805,1.5983,1.59785,1.5982,115200000.0
2009-04-16 19:24:00,1.5982,1.59945,1.59765,1.5981,212200000.0
2009-04-16 19:25:00,1.5981,1.5982,1.5973,1.5979,132000000.0
2009-04-16 19:26:00,1.5979,1.5986,1.59765,1.59775,164200000.0
2009-04-16 19:27:00,1.5977,1.5984,1.597,1.5974,223000000.0
2009-04-16 19:28:00,1.59735,1.59775,1.59695,1.59705,152600000.0
2009-04-16 19:29:00,1.597,1.59705,1.5966,1.5968,59400000.0
2009-04-16 19:30:00,1.59665,1.59665,1.5963,1.5965,112600000.0
2009-04-16 19:31:00,1.59655,1.5971,1.5964,1.59675,167800000.0
2009-04-16 19:32:00,1.5966,1.5972,1.59615,1.597,127800000.0
2009-04-16 19:33:00,1.5971,1.5971,1.5961,1.59635,85600000.0
2009-04-16 19:34:00,1.5965,1.59655,1.5959,1.5961,185400000.0
2009-04-16 19:35:00,1.5961,1.5961,1.5946,1.59585,138200000.0
2009-04-16 19:36:00,1.5953,1.59625,1.5953,1.5957,131400000.0
2009-04-16 19:37:00,1.59585,1.59625,1.59575,1.59615,116800000.0
2009-04-16 19:38:00,1.59605,1.5961,1.5957,1.5958,116800000.0
2009-04-16 19:39:00,1.59575,1.59665,1.59565,1.59645,125200000.0
2009-04-16 19:40:00,1.5965,1.5965,1.5959,1.59625,171000000.0
2009-04-16 19:41:00,1.59625,1.5966,1.5959,1.59615,76000000.0
2009-04-16 19:42:00,1.59605,1.5962,1.5957,1.5959,138400000.0
2009-04-16 19:43:00,1.59585,1.59615,1.59555,1.596,160000000.0
2009-04-16 19:44:00,1.5959,1.5964,1.5955,1.5956,131000000.0
2009-04-16 19:45:00,1.5956,1.5961,1.59555,1.5961,102600000.0
2009-04-16 19:46:00,1.59605,1.59605,1.59555,1.59565,110400000.0
2009-04-16 19:47:00,1.5955,1.59605,1.5951,1.59565,216200000.0
2009-04-16 19:48:00,1.5955,1.5957,1.59495,1.5954,158600000.0
2009-04-16 19:49:00,1.5954,1.59555,1.5949,1.59525,228200000.0
2009-04-16 19:50:00,1.59525,1.5956,1.59445,1.59535,208200000.0
2009-04-16 19:51:00,1.59535,1.59535,1.5942,1.5943,160800000.0
2009-04-16 19:52:00,1.5943,1.5944,1.59345,1.59385,188000000.0
2009-04-16 19:53:00,1.59395,1.59455,1.59375,1.594,173600000.0
2009-04-16 19:54:00,1.59405,1.595,1.59335,1.59485,176200000.0
2009-04-16 19:55:00,1.59485,1.59485,1.5939,1.59445,150800000.0
2009-04-16 19:56:00,1.59455,1.5947,1.5937,1.5942,201200000.0
2009-04-16 19:57:00,1.5942,1.595,1.5942,1.5946,139200000.0
2009-04-16 19:58:00,1.5946,1.5947,1.5942,1.59435,153000000.0
2009-04-16 19:59:00,1.59435,1.59535,1.5943,1.595,121800000.0
2009-04-16 20:00:00,1.5951,1.5956,1.595,1.59555,174600000.0
2009-04-16 20:01:00,1.59545,1.59575,1.59535,1.5954,106000000.0
2009-04-16 20:02:00,1.5954,1.59575,1.5951,1.5954,154200000.0
2009-04-16 20:03:00,1.5953,1.59535,1.59455,1.59485,209000000.0
2009-04-16 20:04:00,1.59475,1.595,1.5942,1.59495,129600000.0
2009-04-16 20:05:00,1.59515,1.59515,1.59465,1.59485,149400000.0
2009-04-16 20:06:00,1.59485,1.5951,1.59395,1.59415,166800000.0
2009-04-16 20:07:00,1.59415,1.59495,1.59415,1.5944,114200000.0
2009-04-16 20:08:00,1.5945,1.59505,1.5942,1.5945,161400000.0
2009-04-16 20:09:00,1.59445,1.5948,1.594,1.59445,102600000.0
2009-04-16 20:10:00,1.59435,1.59505,1.59435,1.595,105800000.0
2009-04-16 20:11:00,1.59515,1.59555,1.59455,1.5946,116400000.0
2009-04-16 20:12:00,1.5946,1.5946,1.59415,1.5943,78400000.0
2009-04-16 20:13:00,1.5946,1.59475,1.5942,1.59435,70800000.0
2009-04-16 20:14:00,1.59445,1.5946,1.59445,1.59455,8000000.0
2009-04-16 20:15:00,1.59455,1.59485,1.59425,1.5945,102000000.0
2009-04-16 20:16:00,1.5944,1.59465,1.59365,1.59385,124600000.0
2009-04-16 20:17:00,1.59385,1.59425,1.59385,1.59425,30800000.0
2009-04-16 20:18:00,1.5942,1.59455,1.5942,1.5942,49600000.0
2009-04-16 20:19:00,1.5942,1.5946,1.5939,1.5943,99200000.0
2009-04-16 20:20:00,1.5943,1.59515,1.59405,1.59465,118600000.0
2009-04-16 20:21:00,1.59475,1.59505,1.5946,1.59485,57800000.0
2009-04-16 20:22:00,1.5949,1.59505,1.5947,1.59495,42000000.0
2009-04-16 20:23:00,1.5949,1.5949,1.594,1.59405,155000000.0
2009-04-16 20:24:00,1.59405,1.5958,1.59405,1.5949,150400000.0
2009-04-16 20:25:00,1.59505,1.5956,1.5943,1.59535,187200000.0
2009-04-16 20:26:00,1.59535,1.5954,1.5949,1.59525,175200000.0
2009-04-16 20:27:00,1.59525,1.59555,1.59485,1.5952,114400000.0
2009-04-16 20:28:00,1.5952,1.5953,1.59475,1.595,116400000.0
2009-04-16 20:29:00,1.5951,1.5955,1.59495,1.5954,179000000.0
2009-04-16 20:30:00,1.5954,1.5956,1.59525,1.5954,161200000.0
2009-04-16 20:31:00,1.5954,1.59595,1.595,1.5952,210600000.0
2009-04-16 20:32:00,1.5952,1.5954,1.5948,1.59525,87800000.0
2009-04-16 20:33:00,1.595,1.5955,1.5948,1.5949,154200000.0
2009-04-16 20:34:00,1.5949,1.5953,1.5948,1.5951,132800000.0
2009-04-16 20:35:00,1.59495,1.59495,1.59405,1.59405,133600000.0
2009-04-16 20:36:00,1.594,1.59405,1.59355,1.59355,67000000.0
2009-04-16 20:37:00,1.59365,1.59435,1.59365,1.59395,122000000.0
2009-04-16 20:38:00,1.594,1.5943,1.59385,1.59405,62600000.0
2009-04-16 20:39:00,1.5942,1.5948,1.594,1.59465,130400000.0
2009-04-16 20:40:00,1.5945,1.5948,1.59425,1.59425,122000000.0
2009-04-16 20:41:00,1.5943,1.5948,1.59415,1.59455,114200000.0
2009-04-16 20:42:00,1.59445,1.59505,1.59435,1.5944,147600000.0
2009-04-16 20:43:00,1.59415,1.5945,1.5937,1.5941,167400000.0
2009-04-16 20:44:00,1.5941,1.59435,1.5938,1.594,71200000.0
2009-04-16 20:45:00,1.594,1.59465,1.59385,1.5946,107800000.0
2009-04-16 20:46:00,1.5945,1.5948,1.59415,1.5943,109200000.0
2009-04-16 20:47:00,1.59425,1.59445,1.59385,1.594,114200000.0
2009-04-16 20:48:00,1.5941,1.59455,1.5941,1.59425,80400000.0
2009-04-16 20:49:00,1.59405,1.5944,1.59395,1.59435,124600000.0
2009-04-16 20:50:00,1.5944,1.5945,1.59325,1.59325,155600000.0
2009-04-16 20:51:00,1.5933,1.59375,1.5933,1.59365,84200000.0
2009-04-16 20:52:00,1.59365,1.59385,1.59325,1.5934,151400000.0
2009-04-16 20:53:00,1.59355,1.59355,1.593,1.5934,79600000.0
2009-04-16 20:54:00,1.59345,1.5937,1.59315,1.5937,71400000.0
2009-04-16 20:55:00,1.59375,1.59375,1.5933,1.59335,25200000.0
2009-04-16 20:56:00,1.5934,1.5935,1.59325,1.5934,56600000.0
2009-04-16 20:57:00,1.5934,1.59355,1.5934,1.59355,32200000.0
2009-04-16 20:58:00,1.59355,1.5938,1.59325,1.5934,60200000.0
2009-04-16 20:59:00,1.5934,1.5941,1.59325,1.59395,141400000.0
2009-04-16 21:00:00,1.59395,1.59405,1.5931,1.5931,98000000.0
2009-04-16 21:01:00,1.5934,1.5937,1.5932,1.5935,175800000.0
2009-04-16 21:02:00,1.5935,1.5942,1.59335,1.59395,109600000.0
2009-04-16 21:03:00,1.59395,1.5941,1.59365,1.59405,80800000.0
2009-04-16 21:04:00,1.5942,1.5942,1.5934,1.594,111200000.0
2009-04-16 21:05:00,1.5939,1.5941,1.59375,1.5941,79200000.0
2009-04-16 21:06:00,1.5941,1.5941,1.59335,1.59345,122400000.0
2009-04-16 21:07:00,1.5933,1.5933,1.5924,1.5927,143200000.0
2009-04-16 21:08:00,1.5928,1.59435,1.59275,1.59415,113600000.0
2009-04-16 21:09:00,1.5941,1.5943,1.5937,1.5938,153400000.0
2009-04-16 21:10:00,1.5938,1.59385,1.5936,1.59385,48000000.0
2009-04-16 21:11:00,1.5939,1.5942,1.5937,1.5942,104000000.0
2009-04-16 21:12:00,1.59425,1.59425,1.5934,1.5934,77200000.0
2009-04-16 21:13:00,1.59345,1.59345,1.59315,1.59335,71600000.0
2009-04-16 21:14:00,1.5933,1.59355,1.59285,1.593,86400000.0
2009-04-16 21:15:00,1.59305,1.5932,1.593,1.5931,50800000.0
2009-04-16 21:16:00,1.5932,1.5933,1.593,1.59305,48800000.0
2009-04-16 21:17:00,1.59315,1.59315,1.5929,1.5931,41400000.0
2009-04-16 21:18:00,1.593,1.5932,1.59285,1.59305,70400000.0
2009-04-16 21:19:00,1.59305,1.59345,1.5929,1.59315,48800000.0
2009-04-16 21:20:00,1.59315,1.5937,1.59305,1.5937,98000000.0
2009-04-16 21:21:00,1.5936,1.5938,1.5929,1.59305,98000000.0
2009-04-16 21:22:00,1.593,1.59305,1.5928,1.5929,19200000.0
2009-04-16 21:23:00,1.5928,1.5928,1.5927,1.5927,23600000.0
2009-04-16 21:24:00,1.5927,1.5928,1.59255,1.5927,76200000.0
2009-04-16 21:25:00,1.59275,1.59295,1.5927,1.59275,45600000.0
2009-04-16 21:26:00,1.59275,1.59305,1.59275,1.5928,62800000.0
2009-04-16 21:27:00,1.5928,1.59405,1.5928,1.59405,80200000.0
2009-04-16 21:28:00,1.5942,1.59425,1.59365,1.59385,89200000.0
2009-04-16 21:29:00,1.594,1.5943,1.59375,1.5939,90400000.0
2009-04-16 21:30:00,1.59385,1.594,1.5935,1.5937,116800000.0
2009-04-16 21:31:00,1.5937,1.59405,1.5937,1.59405,56400000.0
2009-04-16 21:32:00,1.5941,1.5942,1.59375,1.59375,46800000.0
2009-04-16 21:33:00,1.5937,1.5938,1.59335,1.59345,27200000.0
2009-04-16 21:34:00,1.59345,1.59345,1.5934,1.59345,9600000.0
2009-04-16 21:35:00,1.5934,1.5936,1.5933,1.5936,59800000.0
2009-04-16 21:36:00,1.59365,1.5937,1.59325,1.59345,100800000.0
2009-04-16 21:37:00,1.5936,1.59375,1.59345,1.59345,37200000.0
2009-04-16 21:38:00,1.59345,1.5938,1.59345,1.5936,39200000.0
2009-04-16 21:39:00,1.5936,1.5938,1.5935,1.59365,75200000.0
2009-04-16 21:40:00,1.59365,1.59405,1.59335,1.59365,96400000.0
2009-04-16 21:41:00,1.59365,1.5939,1.5933,1.59335,80400000.0
2009-04-16 21:42:00,1.59325,1.59345,1.593,1.5933,106400000.0
2009-04-16 21:43:00,1.5933,1.59405,1.59325,1.59395,109000000.0
2009-04-16 21:44:00,1.5941,1.59425,1.59355,1.5939,129600000.0
2009-04-16 21:45:00,1.5939,1.59395,1.5928,1.59375,151000000.0
2009-04-16 21:46:00,1.59365,1.59385,1.59355,1.5938,47200000.0
2009-04-16 21:47:00,1.59395,1.59395,1.5935,1.59365,83600000.0
2009-04-16 21:48:00,1.59365,1.59365,1.5931,1.5933,109800000.0
2009-04-16 21:49:00,1.5934,1.594,1.5933,1.59395,76800000.0
2009-04-16 21:50:00,1.5938,1.5941,1.5937,1.59395,67800000.0
2009-04-16 21:51:00,1.59395,1.59395,1.5936,1.5938,40600000.0
2009-04-16 21:52:00,1.5938,1.59425,1.5938,1.59395,102000000.0
2009-04-16 21:53:00,1.59395,1.594,1.59355,1.5938,89600000.0
2009-04-16 21:54:00,1.5939,1.594,1.59335,1.59335,81000000.0
2009-04-16 21:55:00,1.59335,1.5936,1.5929,1.5931,147800000.0
2009-04-16 21:56:00,1.59325,1.5936,1.5931,1.5933,25200000.0
2009-04-16 21:57:00,1.59295,1.5934,1.59265,1.5929,123400000.0
2009-04-16 21:58:00,1.5928,1.5928,1.59255,1.59265,16000000.0
2009-04-16 21:59:00,1.5927,1.59305,1.5924,1.5926,96800000.0
2009-04-16 22:00:00,1.5925,1.59285,1.5925,1.59275,76200000.0
2009-04-16 22:01:00,1.59275,1.5929,1.59215,1.5925,59400000.0
2009-04-16 22:02:00,1.59275,1.59285,1.59245,1.59245,45200000.0
2009-04-16 22:03:00,1.5922,1.5924,1.59185,1.59225,66000000.0
2009-04-16 22:04:00,1.59245,1.594,1.59205,1.5927,126600000.0
2009-04-16 22:05:00,1.59225,1.59275,1.59225,1.59265,37800000.0
2009-04-16 22:06:00,1.5928,1.59295,1.5925,1.59285,51200000.0
2009-04-16 22:07:00,1.59275,1.59285,1.5918,1.59195,42600000.0
2009-04-16 22:08:00,1.59225,1.5924,1.5909,1.59115,42600000.0
2009-04-16 22:09:00,1.5913,1.59205,1.5913,1.5919,46800000.0
2009-04-16 22:10:00,1.59205,1.5923,1.5916,1.5922,34200000.0
2009-04-16 22:11:00,1.59225,1.5925,1.59205,1.5922,46400000.0
2009-04-16 22:12:00,1.5923,1.5923,1.5918,1.5921,54400000.0
2009-04-16 22:13:00,1.59225,1.59255,1.59215,1.59255,59800000.0
2009-04-16 22:14:00,1.59255,1.59365,1.59255,1.5929,114600000.0
2009-04-16 22:15:00,1.59305,1.59365,1.5929,1.593,109400000.0
2009-04-16 22:16:00,1.59305,1.59325,1.593,1.5931,74800000.0
2009-04-16 22:17:00,1.59325,1.5934,1.593,1.59335,61400000.0
2009-04-16 22:18:00,1.5933,1.59345,1.5931,1.59315,38000000.0
2009-04-16 22:19:00,1.59325,1.5936,1.59315,1.5932,52800000.0
2009-04-16 22:20:00,1.59315,1.5934,1.59315,1.5932,45200000.0
2009-04-16 22:21:00,1.5933,1.5934,1.59205,1.59245,65400000.0
2009-04-16 22:22:00,1.59255,1.593,1.59175,1.5929,104000000.0
2009-04-16 22:23:00,1.5928,1.5928,1.59265,1.59275,35600000.0
2009-04-16 22:24:00,1.59285,1.5929,1.5926,1.59275,26000000.0
2009-04-16 22:25:00,1.59255,1.5926,1.592,1.59255,65000000.0
2009-04-16 22:26:00,1.5926,1.5928,1.5922,1.5922,42600000.0
2009-04-16 22:27:00,1.5922,1.5927,1.5922,1.5927,11600000.0
2009-04-16 22:28:00,1.59295,1.59295,1.5927,1.5927,27600000.0
2009-04-16 22:29:00,1.59275,1.59295,1.5926,1.59275,50000000.0
2009-04-16 22:30:00,1.59275,1.59285,1.59225,1.59225,55600000.0
2009-04-16 22:31:00,1.59225,1.59245,1.59205,1.59205,14000000.0
2009-04-16 22:32:00,1.59215,1.5925,1.59215,1.5925,22000000.0
2009-04-16 22:33:00,1.5925,1.59285,1.59245,1.59275,19800000.0
2009-04-16 22:34:00,1.59265,1.59315,1.59265,1.59275,39200000.0
2009-04-16 22:35:00,1.5926,1.5926,1.5923,1.5924,30000000.0
2009-04-16 22:36:00,1.5925,1.59285,1.5923,1.5924,45600000.0
2009-04-16 22:37:00,1.5924,1.59305,1.5924,1.59265,42000000.0
2009-04-16 22:38:00,1.59265,1.59285,1.5926,1.5926,23400000.0
2009-04-16 22:39:00,1.59245,1.59245,1.59225,1.5924,32400000.0
2009-04-16 22:40:00,1.5924,1.5931,1.5924,1.5929,35600000.0
2009-04-16 22:41:00,1.5929,1.59295,1.5921,1.5927,70800000.0
2009-04-16 22:42:00,1.59275,1.5928,1.59235,1.59245,30800000.0
2009-04-16 22:43:00,1.5925,1.59335,1.59225,1.59335,80000000.0
2009-04-16 22:44:00,1.5931,1.59325,1.59295,1.5932,15400000.0
2009-04-16 22:45:00,1.59305,1.59335,1.59285,1.59295,104000000.0
2009-04-16 22:46:00,1.59295,1.59305,1.59235,1.59235,35600000.0
2009-04-16 22:47:00,1.59225,1.59285,1.59225,1.59265,79400000.0
2009-04-16 22:48:00,1.5926,1.59305,1.5926,1.59305,63600000.0
2009-04-16 22:49:00,1.593,1.59305,1.5919,1.59235,45400000.0
2009-04-16 22:50:00,1.5924,1.5925,1.5924,1.5924,25000000.0
2009-04-16 22:51:00,1.59245,1.5925,1.5921,1.59215,57000000.0
2009-04-16 22:52:00,1.59215,1.5928,1.59215,1.5928,23600000.0
2009-04-16 22:53:00,1.59285,1.5932,1.59205,1.59275,53200000.0
2009-04-16 22:54:00,1.5929,1.59325,1.59265,1.59275,73600000.0
2009-04-16 22:55:00,1.59305,1.59305,1.59215,1.5924,16000000.0
2009-04-16 22:56:00,1.59235,1.5926,1.5919,1.5924,86400000.0
2009-04-16 22:57:00,1.59215,1.5924,1.592,1.59215,46800000.0
2009-04-16 22:58:00,1.59215,1.59215,1.59215,1.59215,14800000.0
2009-04-16 22:59:00,1.5919,1.59205,1.5911,1.5918,65200000.0
2009-04-16 23:00:00,1.59114,1.59194,1.59101,1.59112,67800000.0
2009-04-16 23:01:00,1.59106,1.59208,1.59106,1.59142,67800000.0
2009-04-16 23:02:00,1.5913,1.59215,1.5913,1.5916,67800000.0
2009-04-16 23:03:00,1.5918,1.5924,1.59105,1.5922,76600000.0
2009-04-16 23:04:00,1.5922,1.5925,1.59205,1.59205,42200000.0
2009-04-16 23:05:00,1.5923,1.5924,1.592,1.59235,26000000.0
2009-04-16 23:06:00,1.59235,1.59285,1.59235,1.59285,8000000.0
2009-04-16 23:07:00,1.5928,1.5929,1.5928,1.5929,4000000.0
2009-04-16 23:08:00,1.59295,1.5931,1.59295,1.5931,3600000.0
2009-04-16 23:09:00,1.59305,1.59325,1.59285,1.59305,44000000.0
2009-04-16 23:10:00,1.59315,1.5933,1.59315,1.5932,6400000.0
2009-04-16 23:11:00,1.5932,1.5935,1.5929,1.5935,45600000.0
2009-04-16 23:12:00,1.5935,1.59355,1.5935,1.59355,4800000.0
2009-04-16 23:13:00,1.5935,1.5936,1.5935,1.5936,4800000.0
2009-04-16 23:14:00,1.59305,1.59385,1.59305,1.59365,32800000.0
2009-04-16 23:15:00,1.5936,1.59395,1.59315,1.59395,23200000.0
2009-04-16 23:16:00,1.59395,1.59405,1.59365,1.59405,68800000.0
2009-04-16 23:17:00,1.5941,1.5944,1.5941,1.5944,20800000.0
2009-04-16 23:18:00,1.5944,1.5949,1.59375,1.59375,44000000.0
2009-04-16 23:19:00,1.59405,1.5944,1.59405,1.59435,18200000.0
2009-04-16 23:20:00,1.5943,1.59445,1.59345,1.5944,75200000.0
2009-04-16 23:21:00,1.59445,1.5952,1.59445,1.5952,72800000.0
2009-04-16 23:22:00,1.5952,1.5952,1.59465,1.5947,48000000.0
2009-04-16 23:23:00,1.5947,1.5952,1.59465,1.59515,27600000.0
2009-04-16 23:24:00,1.5952,1.5954,1.5952,1.5953,18400000.0
2009-04-16 23:25:00,1.5956,1.59575,1.59465,1.5948,40000000.0
2009-04-16 23:26:00,1.59485,1.5949,1.5946,1.59485,104600000.0
2009-04-16 23:27:00,1.59485,1.5949,1.5942,1.5949,25800000.0
2009-04-16 23:28:00,1.59495,1.59525,1.59425,1.5946,106600000.0
2009-04-16 23:29:00,1.5946,1.5959,1.5944,1.5952,38200000.0
2009-04-16 23:30:00,1.5952,1.59565,1.5952,1.5952,27800000.0
2009-04-16 23:31:00,1.5953,1.5953,1.59485,1.59495,56400000.0
2009-04-16 23:32:00,1.595,1.595,1.59395,1.595,70400000.0
2009-04-16 23:33:00,1.595,1.5951,1.5949,1.5951,15000000.0
2009-04-16 23:34:00,1.59495,1.59535,1.5945,1.5947,21200000.0
2009-04-16 23:35:00,1.5947,1.5951,1.5947,1.59505,30000000.0
2009-04-16 23:36:00,1.59505,1.59505,1.5948,1.59485,43400000.0
2009-04-16 23:37:00,1.5949,1.59495,1.59435,1.59475,31200000.0
2009-04-16 23:38:00,1.5949,1.5949,1.59425,1.59465,22200000.0
2009-04-16 23:39:00,1.5946,1.5948,1.5946,1.5948,14600000.0
2009-04-16 23:40:00,1.5947,1.5949,1.5947,1.59485,18600000.0
2009-04-16 23:41:00,1.59485,1.59485,1.59475,1.5948,14400000.0
2009-04-16 23:42:00,1.59485,1.5949,1.59485,1.5949,10800000.0
2009-04-16 23:43:00,1.5949,1.595,1.5948,1.5948,7200000.0
2009-04-16 23:44:00,1.5948,1.5949,1.5948,1.5949,4800000.0
2009-04-16 23:45:00,1.5949,1.5949,1.5942,1.5945,18800000.0
2009-04-16 23:46:00,1.5945,1.5945,1.59425,1.5945,16200000.0
2009-04-16 23:47:00,1.5945,1.5945,1.59425,1.5943,11200000.0
2009-04-16 23:48:00,1.5943,1.5943,1.59425,1.59425,6600000.0
2009-04-16 23:49:00,1.5944,1.59465,1.594,1.59455,40200000.0
2009-04-16 23:50:00,1.59455,1.59465,1.5942,1.59435,35200000.0
2009-04-16 23:51:00,1.59425,1.59445,1.59425,1.5943,17400000.0
2009-04-16 23:52:00,1.5943,1.59445,1.59425,1.59425,30000000.0
2009-04-16 23:53:00,1.59425,1.5949,1.59425,1.5948,23000000.0
2009-04-16 23:54:00,1.59485,1.5949,1.5945,1.59455,14800000.0
2009-04-16 23:55:00,1.5948,1.5949,1.59455,1.59465,6000000.0
2009-04-16 23:56:00,1.59455,1.59465,1.59455,1.59465,6000000.0
2009-04-16 23:57:00,1.5942,1.59425,1.5942,1.59425,3600000.0
2009-04-16 23:58:00,1.59455,1.59465,1.59455,1.59465,3600000.0
2009-04-16 23:59:00,1.59422,1.59422,1.5942,1.5942,10800000.0
2009-04-17 00:00:00,1.59465,1.5947,1.5946,1.59465,10800000.0
2009-04-17 00:01:00,1.5946,1.59465,1.5942,1.5942,28800000.0
2009-04-17 00:02:00,1.59425,1.59425,1.5938,1.5941,43000000.0
2009-04-17 00:03:00,1.59415,1.59415,1.5941,1.5941,6000000.0
2009-04-17 00:04:00,1.5941,1.5941,1.59385,1.59385,14400000.0
2009-04-17 00:05:00,1.594,1.594,1.594,1.594,2000000.0
2009-04-17 00:06:00,1.59415,1.59415,1.5941,1.5941,24800000.0
2009-04-17 00:07:00,1.5941,1.5941,1.59395,1.59395,23600000.0
2009-04-17 00:08:00,1.594,1.59415,1.59395,1.5941,33200000.0
2009-04-17 00:09:00,1.5939,1.5939,1.5939,1.5939,5200000.0
2009-04-17 00:10:00,1.59387,1.59397,1.59387,1.59392,8400000.0
2009-04-17 00:11:00,1.59395,1.59395,1.59395,1.59395,8400000.0
2009-04-17 00:12:00,1.59395,1.59395,1.59395,1.59395,2000000.0
2009-04-17 00:13:00,1.59395,1.5943,1.59395,1.59415,20000000.0
2009-04-17 00:14:00,1.59415,1.59415,1.59415,1.59415,2800000.0
2009-04-17 00:15:00,1.59425,1.59455,1.59415,1.59445,22800000.0
2009-04-17 00:16:00,1.5944,1.59465,1.5944,1.59465,10800000.0
2009-04-17 00:17:00,1.5945,1.5946,1.5944,1.5944,4800000.0
2009-04-17 00:18:00,1.59455,1.59455,1.5942,1.5942,13600000.0
2009-04-17 00:19:00,1.59435,1.5944,1.5942,1.59435,12400000.0
2009-04-17 00:20:00,1.5943,1.5943,1.59415,1.5942,7800000.0
2009-04-17 00:21:00,1.5942,1.5942,1.59415,1.59415,7400000.0
2009-04-17 00:22:00,1.594,1.59415,1.594,1.59415,13200000.0
2009-04-17 00:23:00,1.59425,1.59425,1.594,1.594,5200000.0
2009-04-17 00:24:00,1.594,1.59405,1.5939,1.594,14200000.0
2009-04-17 00:25:00,1.59395,1.59405,1.59395,1.594,5600000.0
2009-04-17 00:26:00,1.59405,1.59405,1.5939,1.5939,9000000.0
2009-04-17 00:27:00,1.59405,1.59405,1.5939,1.59395,4800000.0
2009-04-17 00:28:00,1.59395,1.59395,1.5939,1.5939,4800000.0
2009-04-17 00:29:00,1.5938,1.5939,1.5938,1.5939,2200000.0
2009-04-17 00:30:00,1.5939,1.5939,1.59375,1.5939,6400000.0
2009-04-17 00:31:00,1.5939,1.59395,1.5939,1.59395,4800000.0
2009-04-17 00:32:00,1.5936,1.59385,1.5936,1.59385,3200000.0
2009-04-17 00:33:00,1.5939,1.594,1.5939,1.594,6000000.0
2009-04-17 00:34:00,1.59395,1.59425,1.59395,1.59415,24400000.0
2009-04-17 00:35:00,1.59415,1.59415,1.59405,1.5941,18200000.0
2009-04-17 00:36:00,1.59415,1.5943,1.59415,1.5942,14200000.0
2009-04-17 00:37:00,1.5943,1.59445,1.5943,1.59445,7800000.0
2009-04-17 00:38:00,1.59435,1.59445,1.59435,1.59445,5200000.0
2009-04-17 00:39:00,1.59445,1.59475,1.59445,1.59455,21200000.0
2009-04-17 00:40:00,1.5946,1.5946,1.59445,1.59445,15800000.0
2009-04-17 00:41:00,1.59445,1.5946,1.59445,1.5945,25000000.0
2009-04-17 00:42:00,1.59455,1.59455,1.59455,1.59455,2000000.0
2009-04-17 00:43:00,1.59455,1.59455,1.59455,1.59455,4000000.0
2009-04-17 00:44:00,1.59455,1.5948,1.59455,1.5946,23600000.0
2009-04-17 00:45:00,1.5946,1.5946,1.59455,1.59455,4800000.0
2009-04-17 00:46:00,1.59455,1.59455,1.59455,1.59455,2800000.0
2009-04-17 00:47:00,1.59455,1.59455,1.59455,1.59455,2000000.0
2009-04-17 00:48:00,1.59445,1.59445,1.59405,1.59415,15800000.0
2009-04-17 00:49:00,1.59405,1.59405,1.5939,1.5939,13600000.0
2009-04-17 00:50:00,1.5939,1.59405,1.5939,1.59405,9200000.0
2009-04-17 00:51:00,1.5939,1.59405,1.5939,1.594,25000000.0
2009-04-17 00:52:00,1.59397,1.59397,1.5939,1.59392,47200000.0
2009-04-17 00:53:00,1.5941,1.5943,1.59405,1.59415,47200000.0
2009-04-17 00:54:00,1.59415,1.5943,1.59415,1.5943,31400000.0
2009-04-17 00:55:00,1.59435,1.5946,1.5933,1.59365,63400000.0
2009-04-17 00:56:00,1.5937,1.5937,1.59165,1.5923,161800000.0
2009-04-17 00:57:00,1.5923,1.5932,1.5923,1.5932,18400000.0
2009-04-17 00:58:00,1.59285,1.59315,1.59285,1.59315,6000000.0
2009-04-17 00:59:00,1.5932,1.5933,1.5929,1.5933,27000000.0
2009-04-17 01:00:00,1.59335,1.59365,1.59335,1.59365,24800000.0
2009-04-17 01:01:00,1.5936,1.59375,1.59275,1.59295,45800000.0
2009-04-17 01:02:00,1.5929,1.59325,1.5929,1.59325,45200000.0
2009-04-17 01:03:00,1.59325,1.5935,1.59265,1.59265,57400000.0
2009-04-17 01:04:00,1.5926,1.5926,1.59245,1.59245,14000000.0
2009-04-17 01:05:00,1.5924,1.59255,1.5924,1.59255,28400000.0
2009-04-17 01:06:00,1.5926,1.59275,1.5926,1.59275,6000000.0
2009-04-17 01:07:00,1.5929,1.5934,1.5929,1.59325,39200000.0
2009-04-17 01:08:00,1.5933,1.59335,1.5932,1.59335,27600000.0
2009-04-17 01:09:00,1.5934,1.59365,1.5934,1.59345,34800000.0
2009-04-17 01:10:00,1.5934,1.59385,1.5934,1.59365,34400000.0
2009-04-17 01:11:00,1.5937,1.5937,1.5937,1.5937,6000000.0
2009-04-17 01:12:00,1.5936,1.5937,1.59295,1.59295,40400000.0
2009-04-17 01:13:00,1.59305,1.59305,1.59285,1.59285,19800000.0
2009-04-17 01:14:00,1.59285,1.59295,1.5925,1.59265,40000000.0
2009-04-17 01:15:00,1.5926,1.5926,1.5925,1.5926,16000000.0
2009-04-17 01:16:00,1.5926,1.593,1.5926,1.59295,48000000.0
2009-04-17 01:17:00,1.59305,1.59315,1.59285,1.59285,64400000.0
2009-04-17 01:18:00,1.5929,1.59315,1.5929,1.593,30000000.0
2009-04-17 01:19:00,1.59254,1.59272,1.59254,1.5927,12000000.0
2009-04-17 01:20:00,1.59315,1.5933,1.59315,1.59315,12000000.0
2009-04-17 01:21:00,1.5933,1.5933,1.5925,1.59295,35200000.0
2009-04-17 01:22:00,1.59315,1.59315,1.59315,1.59315,2000000.0
2009-04-17 01:23:00,1.59315,1.59315,1.59295,1.5931,33600000.0
2009-04-17 01:24:00,1.59295,1.59355,1.59295,1.59335,35200000.0
2009-04-17 01:25:00,1.5932,1.59385,1.5932,1.5936,58600000.0
2009-04-17 01:26:00,1.59375,1.59395,1.5936,1.5936,36800000.0
2009-04-17 01:27:00,1.5936,1.5939,1.59345,1.59385,27600000.0
2009-04-17 01:28:00,1.59365,1.59395,1.5936,1.59365,73600000.0
2009-04-17 01:29:00,1.5936,1.5936,1.59315,1.5933,51600000.0
2009-04-17 01:30:00,1.5933,1.5933,1.593,1.5931,28800000.0
2009-04-17 01:31:00,1.5931,1.59325,1.5931,1.59325,8000000.0
2009-04-17 01:32:00,1.59325,1.59325,1.59265,1.59275,20800000.0
2009-04-17 01:33:00,1.5927,1.59275,1.5927,1.5927,14000000.0
2009-04-17 01:34:00,1.5927,1.5927,1.5927,1.5927,2000000.0
2009-04-17 01:35:00,1.5926,1.5926,1.5926,1.5926,11600000.0
2009-04-17 01:36:00,1.5925,1.5929,1.5925,1.5929,25200000.0
2009-04-17 01:37:00,1.5929,1.5929,1.59275,1.59275,7600000.0
2009-04-17 01:38:00,1.5929,1.5931,1.5929,1.59295,57800000.0
2009-04-17 01:39:00,1.5929,1.5929,1.59275,1.5928,41200000.0
2009-04-17 01:40:00,1.59305,1.59305,1.59302,1.59305,7600000.0
2009-04-17 01:41:00,1.59275,1.5928,1.59275,1.5928,7600000.0
2009-04-17 01:42:00,1.59275,1.59415,1.5927,1.5933,159200000.0
2009-04-17 01:43:00,1.5933,1.59385,1.5933,1.5937,40400000.0
2009-04-17 01:44:00,1.5937,1.594,1.5937,1.5938,39600000.0
2009-04-17 01:45:00,1.59405,1.59425,1.5939,1.59415,64000000.0
2009-04-17 01:46:00,1.59425,1.59425,1.5941,1.5941,40000000.0
2009-04-17 01:47:00,1.594,1.59425,1.594,1.594,30800000.0
2009-04-17 01:48:00,1.59405,1.59415,1.5936,1.5939,48400000.0
2009-04-17 01:49:00,1.5939,1.594,1.5937,1.5939,39200000.0
2009-04-17 01:50:00,1.594,1.5943,1.5933,1.59355,74400000.0
2009-04-17 01:51:00,1.59355,1.59365,1.5933,1.5933,19600000.0
2009-04-17 01:52:00,1.5932,1.5932,1.593,1.5931,17000000.0
2009-04-17 01:53:00,1.593,1.59305,1.5923,1.59265,110000000.0
2009-04-17 01:54:00,1.59275,1.5929,1.59265,1.59265,39600000.0
2009-04-17 01:55:00,1.5928,1.5933,1.5928,1.593,31200000.0
2009-04-17 01:56:00,1.5929,1.59315,1.5928,1.59305,40800000.0
2009-04-17 01:57:00,1.593,1.59305,1.5926,1.59275,42400000.0
2009-04-17 01:58:00,1.59295,1.5932,1.59295,1.5932,18000000.0
2009-04-17 01:59:00,1.5931,1.59335,1.5927,1.5929,77600000.0
2009-04-17 02:00:00,1.59285,1.5934,1.5926,1.5931,74000000.0
2009-04-17 02:01:00,1.5931,1.59405,1.5931,1.5938,71600000.0
2009-04-17 02:02:00,1.59375,1.59405,1.59355,1.5939,88400000.0
2009-04-17 02:03:00,1.5939,1.594,1.5937,1.59375,37600000.0
2009-04-17 02:04:00,1.59375,1.59385,1.59325,1.5935,108400000.0
2009-04-17 02:05:00,1.59345,1.5935,1.59295,1.5932,104400000.0
2009-04-17 02:06:00,1.5932,1.59345,1.5926,1.59305,63600000.0
2009-04-17 02:07:00,1.59315,1.59325,1.5927,1.5928,59200000.0
2009-04-17 02:08:00,1.5928,1.593,1.5926,1.5928,77200000.0
2009-04-17 02:09:00,1.5929,1.59295,1.59265,1.5927,42800000.0
2009-04-17 02:10:00,1.59275,1.5929,1.59265,1.5928,52000000.0
2009-04-17 02:11:00,1.5927,1.5928,1.59255,1.5926,64000000.0
2009-04-17 02:12:00,1.59275,1.5929,1.59245,1.5927,110800000.0
2009-04-17 02:13:00,1.59275,1.5929,1.59225,1.59235,128000000.0
2009-04-17 02:14:00,1.59235,1.59245,1.59225,1.59235,58800000.0
2009-04-17 02:15:00,1.5925,1.5925,1.59225,1.59225,46000000.0
2009-04-17 02:16:00,1.59225,1.59275,1.5922,1.59245,49800000.0
2009-04-17 02:17:00,1.5925,1.5925,1.5923,1.59235,51200000.0
2009-04-17 02:18:00,1.5923,1.59235,1.59225,1.59235,33600000.0
2009-04-17 02:19:00,1.59235,1.59235,1.59235,1.59235,28800000.0
2009-04-17 02:20:00,1.59235,1.59235,1.59235,1.59235,54400000.0
2009-04-17 02:21:00,1.59235,1.59235,1.59235,1.59235,70400000.0
2009-04-17 02:22:00,1.59235,1.59235,1.59235,1.59235,28800000.0
2009-04-17 02:23:00,1.59235,1.59235,1.59235,1.59235,19200000.0
2009-04-17 02:24:00,1.59235,1.59235,1.59235,1.59235,12800000.0
2009-04-17 02:25:00,1.59145,1.59235,1.59145,1.59235,11200000.0
2009-04-17 02:26:00,1.59235,1.59235,1.59235,1.59235,9600000.0
2009-04-17 02:27:00,1.59235,1.59235,1.59235,1.59235,19200000.0
2009-04-17 02:28:00,1.59167,1.5917,1.59166,1.59169,139100000.0
2009-04-17 02:29:00,1.59235,1.5926,1.5904,1.5924,139100000.0
2009-04-17 02:30:00,1.59255,1.5926,1.59205,1.59215,167600000.0
2009-04-17 02:31:00,1.59215,1.5922,1.59205,1.5922,57600000.0
2009-04-17 02:32:00,1.59215,1.59235,1.59215,1.59235,30000000.0
2009-04-17 02:33:00,1.5925,1.5927,1.5925,1.5927,32000000.0
2009-04-17 02:34:00,1.5927,1.5927,1.59205,1.59205,88400000.0
2009-04-17 02:35:00,1.59205,1.59235,1.59205,1.5922,209600000.0
2009-04-17 02:36:00,1.59215,1.593,1.5921,1.59275,62400000.0
2009-04-17 02:37:00,1.5926,1.59275,1.5922,1.5922,45200000.0
2009-04-17 02:38:00,1.5921,1.59225,1.59205,1.59205,60400000.0
2009-04-17 02:39:00,1.59205,1.59215,1.59205,1.59215,40400000.0
2009-04-17 02:40:00,1.59215,1.59215,1.59205,1.59215,59600000.0
2009-04-17 02:41:00,1.5921,1.5923,1.5921,1.5922,56000000.0
2009-04-17 02:42:00,1.5921,1.5922,1.5921,1.5922,14000000.0
2009-04-17 02:43:00,1.5917,1.59175,1.59165,1.5917,58000000.0
2009-04-17 02:44:00,1.5922,1.59245,1.5921,1.59215,58000000.0
2009-04-17 02:45:00,1.59215,1.59215,1.59205,1.59215,110000000.0
2009-04-17 02:46:00,1.59215,1.59215,1.59205,1.59215,149200000.0
2009-04-17 02:47:00,1.59215,1.59215,1.59215,1.59215,96000000.0
2009-04-17 02:48:00,1.59215,1.59215,1.59215,1.59215,54400000.0
2009-04-17 02:49:00,1.59215,1.59215,1.59215,1.59215,38400000.0
2009-04-17 02:50:00,1.59205,1.59215,1.59205,1.59215,61600000.0
2009-04-17 02:51:00,1.59215,1.59215,1.59085,1.59215,94400000.0
2009-04-17 02:52:00,1.5923,1.5923,1.59145,1.5917,101600000.0
2009-04-17 02:53:00,1.59165,1.5922,1.5912,1.59205,140200000.0
2009-04-17 02:54:00,1.59195,1.59205,1.5916,1.59185,114400000.0
2009-04-17 02:55:00,1.5913,1.59235,1.5913,1.59195,120400000.0
2009-04-17 02:56:00,1.59195,1.59205,1.59085,1.59175,95000000.0
2009-04-17 02:57:00,1.59175,1.5919,1.59135,1.5918,72400000.0
2009-04-17 02:58:00,1.5919,1.59215,1.59175,1.59205,102800000.0
2009-04-17 02:59:00,1.59205,1.59205,1.5917,1.5918,72400000.0
2009-04-17 03:00:00,1.5917,1.59185,1.59115,1.5917,62800000.0
2009-04-17 03:01:00,1.5916,1.59195,1.59135,1.5919,90400000.0
2009-04-17 03:02:00,1.5918,1.59195,1.5916,1.5918,79600000.0
2009-04-17 03:03:00,1.5918,1.59195,1.5916,1.5918,130800000.0
2009-04-17 03:04:00,1.5918,1.59235,1.5918,1.59225,73600000.0
2009-04-17 03:05:00,1.59235,1.59235,1.5922,1.59235,10000000.0
2009-04-17 03:06:00,1.5922,1.5922,1.5917,1.59185,52800000.0
2009-04-17 03:07:00,1.59195,1.59195,1.5913,1.59155,96600000.0
2009-04-17 03:08:00,1.5916,1.59175,1.5908,1.5908,154600000.0
2009-04-17 03:09:00,1.5908,1.59105,1.5902,1.5909,112600000.0
2009-04-17 03:10:00,1.5909,1.59215,1.5906,1.59215,109000000.0
2009-04-17 03:11:00,1.59205,1.59215,1.59165,1.59195,85600000.0
2009-04-17 03:12:00,1.5919,1.5921,1.5916,1.5921,32400000.0
2009-04-17 03:13:00,1.59195,1.59275,1.5917,1.5924,59600000.0
2009-04-17 03:14:00,1.59225,1.59225,1.5914,1.5917,65800000.0
2009-04-17 03:15:00,1.59165,1.59165,1.59125,1.5914,72400000.0
2009-04-17 03:16:00,1.59155,1.59165,1.5912,1.5913,26400000.0
2009-04-17 03:17:00,1.5914,1.59195,1.5914,1.59195,60400000.0
2009-04-17 03:18:00,1.592,1.592,1.5916,1.5916,39600000.0
2009-04-17 03:19:00,1.59155,1.5916,1.59105,1.59105,36800000.0
2009-04-17 03:20:00,1.5909,1.5913,1.5907,1.59115,128400000.0
2009-04-17 03:21:00,1.59115,1.5915,1.5911,1.59145,60800000.0
2009-04-17 03:22:00,1.5915,1.59165,1.59145,1.59155,31200000.0
2009-04-17 03:23:00,1.5915,1.59165,1.59145,1.59165,20400000.0
2009-04-17 03:24:00,1.5917,1.5919,1.59155,1.59155,45200000.0
2009-04-17 03:25:00,1.5916,1.5916,1.59125,1.5914,32800000.0
2009-04-17 03:26:00,1.5914,1.59155,1.59135,1.59155,37200000.0
2009-04-17 03:27:00,1.5916,1.59185,1.5915,1.59185,33200000.0
2009-04-17 03:28:00,1.5918,1.59185,1.5917,1.59175,28000000.0
2009-04-17 03:29:00,1.59165,1.59175,1.59115,1.5914,60400000.0
2009-04-17 03:30:00,1.59145,1.59175,1.59115,1.59175,100400000.0
2009-04-17 03:31:00,1.59165,1.59165,1.59155,1.59155,35200000.0
2009-04-17 03:32:00,1.5915,1.59185,1.5915,1.59185,42000000.0
2009-04-17 03:33:00,1.5918,1.59205,1.5916,1.59205,55600000.0
2009-04-17 03:34:00,1.5922,1.5922,1.5917,1.5917,69600000.0
2009-04-17 03:35:00,1.59185,1.5921,1.5917,1.592,60000000.0
2009-04-17 03:36:00,1.59205,1.59215,1.5919,1.59195,49600000.0
2009-04-17 03:37:00,1.592,1.5921,1.5919,1.59195,51600000.0
2009-04-17 03:38:00,1.59195,1.5921,1.5918,1.59185,81600000.0
2009-04-17 03:39:00,1.59185,1.59185,1.5909,1.59165,107200000.0
2009-04-17 03:40:00,1.5917,1.5917,1.59115,1.59125,128400000.0
2009-04-17 03:41:00,1.5912,1.5913,1.5907,1.5913,115200000.0
2009-04-17 03:42:00,1.59135,1.59185,1.5913,1.5913,87200000.0
2009-04-17 03:43:00,1.59125,1.59125,1.59105,1.59115,30600000.0
2009-04-17 03:44:00,1.5912,1.5923,1.59115,1.59205,105800000.0
2009-04-17 03:45:00,1.59195,1.5921,1.59185,1.59195,29200000.0
2009-04-17 03:46:00,1.5919,1.5925,1.5919,1.5925,71600000.0
2009-04-17 03:47:00,1.59235,1.5925,1.5921,1.59245,136600000.0
2009-04-17 03:48:00,1.5923,1.5924,1.5912,1.59165,79600000.0
2009-04-17 03:49:00,1.59165,1.5919,1.59125,1.59145,109400000.0
2009-04-17 03:50:00,1.59145,1.59215,1.59135,1.5921,100600000.0
2009-04-17 03:51:00,1.5921,1.5921,1.5911,1.5916,94600000.0
2009-04-17 03:52:00,1.5917,1.5917,1.59155,1.5916,40000000.0
2009-04-17 03:53:00,1.5916,1.5916,1.59145,1.59145,29600000.0
2009-04-17 03:54:00,1.59145,1.59145,1.5911,1.59145,74400000.0
2009-04-17 03:55:00,1.59155,1.5916,1.59135,1.59145,60800000.0
2009-04-17 03:56:00,1.5915,1.5917,1.59135,1.59165,34800000.0
2009-04-17 03:57:00,1.59165,1.59165,1.5913,1.59135,57200000.0
2009-04-17 03:58:00,1.59135,1.59155,1.591,1.5911,94200000.0
2009-04-17 03:59:00,1.5911,1.59165,1.5911,1.59145,88200000.0
2009-04-17 04:00:00,1.59135,1.5917,1.5913,1.59145,69800000.0
2009-04-17 04:01:00,1.59155,1.59155,1.5915,1.59155,6000000.0
2009-04-17 04:02:00,1.59165,1.59205,1.59165,1.59195,116400000.0
2009-04-17 04:03:00,1.59195,1.5922,1.59195,1.592,96400000.0
2009-04-17 04:04:00,1.5921,1.59215,1.5921,1.59215,12000000.0
2009-04-17 04:05:00,1.5922,1.59225,1.5916,1.5917,69800000.0
2009-04-17 04:06:00,1.5917,1.59235,1.5917,1.59235,58400000.0
2009-04-17 04:07:00,1.5924,1.5924,1.5919,1.592,37200000.0
2009-04-17 04:08:00,1.59175,1.59175,1.59165,1.59165,20000000.0
2009-04-17 04:09:00,1.59195,1.592,1.5919,1.5919,20000000.0
2009-04-17 04:10:00,1.59195,1.592,1.5919,1.592,12000000.0
2009-04-17 04:11:00,1.59205,1.59205,1.59205,1.59205,4000000.0
2009-04-17 04:12:00,1.592,1.59205,1.592,1.59205,7600000.0
2009-04-17 04:13:00,1.5921,1.5924,1.5921,1.5924,19600000.0
2009-04-17 04:14:00,1.59235,1.59235,1.59205,1.59225,32000000.0
2009-04-17 04:15:00,1.59215,1.5923,1.5919,1.59225,34400000.0
2009-04-17 04:16:00,1.5921,1.5921,1.5917,1.59185,18800000.0
2009-04-17 04:17:00,1.59195,1.59195,1.5919,1.59195,16600000.0
2009-04-17 04:18:00,1.59205,1.5921,1.59205,1.5921,4000000.0
2009-04-17 04:19:00,1.59215,1.59225,1.59195,1.59195,40400000.0
2009-04-17 04:20:00,1.59195,1.59205,1.59195,1.59195,20000000.0
2009-04-17 04:21:00,1.5919,1.59195,1.59105,1.59105,59000000.0
2009-04-17 04:22:00,1.59125,1.59135,1.59,1.59,139600000.0
2009-04-17 04:23:00,1.58995,1.59125,1.58905,1.59045,219200000.0
2009-04-17 04:24:00,1.59055,1.591,1.5903,1.5908,137800000.0
2009-04-17 04:25:00,1.59085,1.59115,1.58845,1.58965,165200000.0
2009-04-17 04:26:00,1.5897,1.5907,1.58955,1.5904,131600000.0
2009-04-17 04:27:00,1.59035,1.59085,1.59,1.59035,105600000.0
2009-04-17 04:28:00,1.59035,1.59075,1.59005,1.59055,93800000.0
2009-04-17 04:29:00,1.5904,1.5909,1.59015,1.59075,91000000.0
2009-04-17 04:30:00,1.59075,1.59095,1.59035,1.5906,88200000.0
2009-04-17 04:31:00,1.5906,1.59075,1.59035,1.5906,130000000.0
2009-04-17 04:32:00,1.5907,1.59075,1.59045,1.59065,81000000.0
2009-04-17 04:33:00,1.5907,1.5907,1.59055,1.5906,33600000.0
2009-04-17 04:34:00,1.5906,1.59075,1.5903,1.5903,108800000.0
2009-04-17 04:35:00,1.58995,1.58995,1.5893,1.5896,155000000.0
2009-04-17 04:36:00,1.5896,1.5901,1.58905,1.59005,204400000.0
2009-04-17 04:37:00,1.59,1.59,1.58895,1.58905,150000000.0
2009-04-17 04:38:00,1.5889,1.5896,1.5889,1.5895,162800000.0
2009-04-17 04:39:00,1.5894,1.5896,1.5892,1.58945,149600000.0
2009-04-17 04:40:00,1.58945,1.58985,1.58915,1.58985,125600000.0
2009-04-17 04:41:00,1.58985,1.5901,1.58965,1.59005,80800000.0
2009-04-17 04:42:00,1.5902,1.5907,1.5902,1.5902,68000000.0
2009-04-17 04:43:00,1.59015,1.59025,1.5897,1.58975,112400000.0
2009-04-17 04:44:00,1.5897,1.58995,1.58965,1.58995,38000000.0
2009-04-17 04:45:00,1.59005,1.59025,1.58985,1.58985,95400000.0
2009-04-17 04:46:00,1.58985,1.5904,1.58985,1.59035,84800000.0
2009-04-17 04:47:00,1.59045,1.59065,1.59035,1.59055,53600000.0
2009-04-17 04:48:00,1.59055,1.59055,1.5901,1.59015,52200000.0
2009-04-17 04:49:00,1.59015,1.59015,1.5901,1.59015,17600000.0
2009-04-17 04:50:00,1.59015,1.5907,1.59015,1.5904,97600000.0
2009-04-17 04:51:00,1.5904,1.5904,1.59015,1.5902,56000000.0
2009-04-17 04:52:00,1.59015,1.59045,1.58995,1.59005,82800000.0
2009-04-17 04:53:00,1.58995,1.5901,1.5899,1.5901,34800000.0
2009-04-17 04:54:00,1.5901,1.59055,1.59,1.59055,55400000.0
2009-04-17 04:55:00,1.59055,1.59065,1.59045,1.59045,31200000.0
2009-04-17 04:56:00,1.5904,1.5904,1.59015,1.5902,41200000.0
2009-04-17 04:57:00,1.5901,1.5902,1.58995,1.59,62000000.0
2009-04-17 04:58:00,1.59005,1.5902,1.58985,1.58985,68800000.0
2009-04-17 04:59:00,1.58995,1.59005,1.58815,1.58815,105600000.0
2009-04-17 05:00:00,1.58815,1.5889,1.5881,1.5888,168800000.0
2009-04-17 05:01:00,1.58875,1.58895,1.5887,1.58885,68600000.0
2009-04-17 05:02:00,1.5888,1.58915,1.5888,1.589,52800000.0
2009-04-17 05:03:00,1.58895,1.589,1.58875,1.5889,33600000.0
2009-04-17 05:04:00,1.589,1.5896,1.5889,1.5893,95600000.0
2009-04-17 05:05:00,1.58925,1.5897,1.5892,1.5896,80800000.0
2009-04-17 05:06:00,1.58955,1.58955,1.5889,1.58895,86400000.0
2009-04-17 05:07:00,1.5889,1.58925,1.5888,1.58895,69200000.0
2009-04-17 05:08:00,1.5889,1.58925,1.5888,1.58925,70800000.0
2009-04-17 05:09:00,1.5892,1.5893,1.58915,1.58925,52800000.0
2009-04-17 05:10:00,1.58925,1.58945,1.58915,1.58925,68000000.0
2009-04-17 05:11:00,1.5893,1.58975,1.5893,1.5896,56800000.0
2009-04-17 05:12:00,1.58975,1.59025,1.5894,1.58955,108000000.0
2009-04-17 05:13:00,1.5895,1.59025,1.5895,1.59015,74200000.0
2009-04-17 05:14:00,1.5901,1.5901,1.5895,1.5896,33200000.0
2009-04-17 05:15:00,1.58955,1.58985,1.58955,1.58975,26000000.0
2009-04-17 05:16:00,1.5894,1.5894,1.58932,1.58932,58800000.0
2009-04-17 05:17:00,1.5897,1.58995,1.5897,1.5898,58800000.0
2009-04-17 05:18:00,1.58975,1.58975,1.5896,1.5897,29200000.0
2009-04-17 05:19:00,1.58965,1.58965,1.58965,1.58965,2000000.0
2009-04-17 05:20:00,1.58965,1.5897,1.5893,1.5894,57600000.0
2009-04-17 05:21:00,1.58945,1.59035,1.58945,1.59025,83600000.0
2009-04-17 05:22:00,1.59025,1.59025,1.5895,1.58965,99600000.0
2009-04-17 05:23:00,1.58965,1.58965,1.589,1.5894,96400000.0
2009-04-17 05:24:00,1.5897,1.58975,1.58945,1.58965,90800000.0
2009-04-17 05:25:00,1.5898,1.5899,1.5896,1.58965,49600000.0
2009-04-17 05:26:00,1.5896,1.59,1.5896,1.58985,44000000.0
2009-04-17 05:27:00,1.5899,1.5902,1.58975,1.58975,51600000.0
2009-04-17 05:28:00,1.58975,1.58975,1.588,1.58815,194400000.0
2009-04-17 05:29:00,1.58805,1.58865,1.58805,1.5886,150000000.0
2009-04-17 05:30:00,1.5887,1.58985,1.5886,1.5895,113200000.0
2009-04-17 05:31:00,1.5896,1.5901,1.58885,1.5893,117600000.0
2009-04-17 05:32:00,1.5891,1.58935,1.589,1.5891,73400000.0
2009-04-17 05:33:00,1.5892,1.5901,1.5887,1.5898,128000000.0
2009-04-17 05:34:00,1.5898,1.59035,1.58965,1.5902,156800000.0
2009-04-17 05:35:00,1.59015,1.5903,1.5894,1.59,96800000.0
2009-04-17 05:36:00,1.59005,1.59025,1.58945,1.59025,141400000.0
2009-04-17 05:37:00,1.5903,1.5904,1.5898,1.5901,85200000.0
2009-04-17 05:38:00,1.59005,1.59005,1.5899,1.5899,22800000.0
2009-04-17 05:39:00,1.5901,1.5907,1.59005,1.59055,71600000.0
2009-04-17 05:40:00,1.5906,1.5914,1.5903,1.59045,66000000.0
2009-04-17 05:41:00,1.59055,1.5911,1.58885,1.5894,113400000.0
2009-04-17 05:42:00,1.58935,1.5896,1.5883,1.5885,86600000.0
2009-04-17 05:43:00,1.58845,1.58875,1.5884,1.5886,58400000.0
2009-04-17 05:44:00,1.58865,1.589,1.58865,1.589,32000000.0
2009-04-17 05:45:00,1.58905,1.58955,1.58905,1.5891,81800000.0
2009-04-17 05:46:00,1.5893,1.58935,1.5893,1.5893,10000000.0
2009-04-17 05:47:00,1.5893,1.58945,1.5893,1.58945,26000000.0
2009-04-17 05:48:00,1.58935,1.58945,1.58925,1.58945,44000000.0
2009-04-17 05:49:00,1.58955,1.5896,1.58915,1.58915,57600000.0
2009-04-17 05:50:00,1.58905,1.58905,1.58845,1.58865,115600000.0
2009-04-17 05:51:00,1.58855,1.5889,1.5885,1.5887,116800000.0
2009-04-17 05:52:00,1.58875,1.5891,1.5883,1.58845,31200000.0
2009-04-17 05:53:00,1.58845,1.5901,1.58845,1.5901,115200000.0
2009-04-17 05:54:00,1.59,1.5901,1.59,1.5901,20000000.0
2009-04-17 05:55:00,1.5901,1.59015,1.5896,1.58965,50800000.0
2009-04-17 05:56:00,1.58965,1.5898,1.58965,1.58965,21600000.0
2009-04-17 05:57:00,1.58965,1.59,1.58965,1.58985,71600000.0
2009-04-17 05:58:00,1.5897,1.59025,1.58955,1.58955,41200000.0
2009-04-17 05:59:00,1.58965,1.58965,1.5892,1.5892,42800000.0
2009-04-17 06:00:00,1.5893,1.5898,1.5893,1.5897,64000000.0
2009-04-17 06:01:00,1.58965,1.58965,1.589,1.58935,50000000.0
2009-04-17 06:02:00,1.58935,1.58935,1.58895,1.58935,33200000.0
2009-04-17 06:03:00,1.5891,1.58945,1.5891,1.5893,31400000.0
2009-04-17 06:04:00,1.58925,1.5894,1.58915,1.58915,22800000.0
2009-04-17 06:05:00,1.58915,1.5894,1.5888,1.58895,98400000.0
2009-04-17 06:06:00,1.5891,1.58955,1.5891,1.58945,129600000.0
2009-04-17 06:07:00,1.58925,1.5894,1.58885,1.58885,136800000.0
2009-04-17 06:08:00,1.58905,1.58915,1.5889,1.5891,70000000.0
2009-04-17 06:09:00,1.5891,1.5897,1.5891,1.5896,82800000.0
2009-04-17 06:10:00,1.58955,1.5903,1.58955,1.5901,77600000.0
2009-04-17 06:11:00,1.5901,1.59025,1.5901,1.5902,30000000.0
2009-04-17 06:12:00,1.5901,1.59015,1.58965,1.58965,55600000.0
2009-04-17 06:13:00,1.58965,1.5897,1.589,1.5897,154800000.0
2009-04-17 06:14:00,1.5898,1.5909,1.5898,1.5908,145200000.0
2009-04-17 06:15:00,1.5908,1.5908,1.58985,1.58985,95200000.0
2009-04-17 06:16:00,1.58985,1.58985,1.5891,1.5894,115200000.0
2009-04-17 06:17:00,1.5895,1.58975,1.5891,1.58925,119600000.0
2009-04-17 06:18:00,1.5894,1.5896,1.5892,1.5895,144000000.0
2009-04-17 06:19:00,1.5895,1.5895,1.58685,1.5879,196800000.0
2009-04-17 06:20:00,1.5879,1.58815,1.5873,1.5873,190000000.0
2009-04-17 06:21:00,1.58735,1.588,1.58705,1.5878,194800000.0
2009-04-17 06:22:00,1.5878,1.5879,1.58725,1.58735,157600000.0
2009-04-17 06:23:00,1.58715,1.5881,1.5858,1.5881,195600000.0
2009-04-17 06:24:00,1.5881,1.5883,1.5858,1.5873,199000000.0
2009-04-17 06:25:00,1.58735,1.58735,1.58615,1.5872,129600000.0
2009-04-17 06:26:00,1.58725,1.5873,1.5861,1.587,122400000.0
2009-04-17 06:27:00,1.587,1.587,1.5863,1.5869,124200000.0
2009-04-17 06:28:00,1.5869,1.588,1.5868,1.5879,163000000.0
2009-04-17 06:29:00,1.58775,1.58775,1.5869,1.58725,173800000.0
2009-04-17 06:30:00,1.58725,1.5876,1.58715,1.5875,74600000.0
2009-04-17 06:31:00,1.58745,1.5882,1.58675,1.5872,178000000.0
2009-04-17 06:32:00,1.58725,1.5874,1.58705,1.58735,107000000.0
2009-04-17 06:33:00,1.5875,1.5878,1.5874,1.5877,97400000.0
2009-04-17 06:34:00,1.58765,1.58795,1.58765,1.58775,75600000.0
2009-04-17 06:35:00,1.58785,1.58785,1.5868,1.587,94800000.0
2009-04-17 06:36:00,1.58675,1.58775,1.58675,1.58735,100000000.0
2009-04-17 06:37:00,1.58735,1.5878,1.58735,1.5877,78600000.0
2009-04-17 06:38:00,1.5876,1.58785,1.5874,1.5877,53200000.0
2009-04-17 06:39:00,1.5878,1.5878,1.58745,1.58745,26800000.0
2009-04-17 06:40:00,1.58745,1.58805,1.58745,1.588,48800000.0
2009-04-17 06:41:00,1.58795,1.58795,1.5876,1.5876,58800000.0
2009-04-17 06:42:00,1.58775,1.5881,1.5876,1.5878,90800000.0
2009-04-17 06:43:00,1.5879,1.58795,1.58775,1.5879,47600000.0
2009-04-17 06:44:00,1.58775,1.5879,1.58735,1.58745,92000000.0
2009-04-17 06:45:00,1.58755,1.5879,1.58755,1.5878,66400000.0
2009-04-17 06:46:00,1.5877,1.58785,1.5877,1.58775,25600000.0
2009-04-17 06:47:00,1.58775,1.58795,1.58775,1.58795,39600000.0
2009-04-17 06:48:00,1.58805,1.5884,1.58715,1.58745,93600000.0
2009-04-17 06:49:00,1.58745,1.58745,1.58635,1.58685,129800000.0
2009-04-17 06:50:00,1.58685,1.5869,1.58655,1.58685,54000000.0
2009-04-17 06:51:00,1.58685,1.58735,1.58585,1.5859,118400000.0
2009-04-17 06:52:00,1.5859,1.58685,1.58575,1.58665,114800000.0
2009-04-17 06:53:00,1.5867,1.5867,1.5862,1.5864,70400000.0
2009-04-17 06:54:00,1.5864,1.5866,1.58625,1.58635,112000000.0
2009-04-17 06:55:00,1.58635,1.58685,1.58635,1.58675,48600000.0
2009-04-17 06:56:00,1.58675,1.58745,1.58635,1.58745,82600000.0
2009-04-17 06:57:00,1.5875,1.5875,1.58665,1.58735,29600000.0
2009-04-17 06:58:00,1.58735,1.5875,1.5867,1.58705,44400000.0
2009-04-17 06:59:00,1.5871,1.5873,1.587,1.58715,75200000.0
2009-04-17 07:00:00,1.5872,1.58775,1.58695,1.5876,64400000.0
2009-04-17 07:01:00,1.58765,1.58815,1.58705,1.58815,96800000.0
2009-04-17 07:02:00,1.5882,1.58875,1.5879,1.5884,158800000.0
2009-04-17 07:03:00,1.5883,1.58865,1.5868,1.58805,139200000.0
2009-04-17 07:04:00,1.58795,1.5883,1.5878,1.5883,90800000.0
2009-04-17 07:05:00,1.58835,1.58895,1.58835,1.5884,107800000.0
2009-04-17 07:06:00,1.58845,1.58865,1.58835,1.5885,142400000.0
2009-04-17 07:07:00,1.58845,1.5888,1.58845,1.5888,129200000.0
2009-04-17 07:08:00,1.5888,1.5888,1.58845,1.5885,72800000.0
2009-04-17 07:09:00,1.58855,1.58865,1.58805,1.5882,58200000.0
2009-04-17 07:10:00,1.58825,1.58825,1.5874,1.5876,92800000.0
2009-04-17 07:11:00,1.58755,1.5876,1.58645,1.5876,79400000.0
2009-04-17 07:12:00,1.5876,1.5877,1.5876,1.5876,35000000.0
2009-04-17 07:13:00,1.5876,1.5876,1.58725,1.58725,41800000.0
2009-04-17 07:14:00,1.5874,1.5874,1.58725,1.58725,78400000.0
2009-04-17 07:15:00,1.5874,1.5874,1.58715,1.58715,21600000.0
2009-04-17 07:16:00,1.58725,1.5877,1.5863,1.5875,35000000.0
2009-04-17 07:17:00,1.5876,1.58795,1.5876,1.58775,42000000.0
2009-04-17 07:18:00,1.5878,1.5879,1.5877,1.5877,15600000.0
2009-04-17 07:19:00,1.58757,1.58763,1.58753,1.58756,23600000.0
2009-04-17 07:20:00,1.58765,1.5877,1.58755,1.58765,23600000.0
2009-04-17 07:21:00,1.5872,1.5873,1.5872,1.5872,22000000.0
2009-04-17 07:22:00,1.58715,1.58745,1.58715,1.58725,61200000.0
2009-04-17 07:23:00,1.5873,1.58745,1.5872,1.5873,60800000.0
2009-04-17 07:24:00,1.58745,1.58795,1.58725,1.5877,55200000.0
2009-04-17 07:25:00,1.5879,1.58825,1.5879,1.5881,24000000.0
2009-04-17 07:26:00,1.58825,1.58825,1.58815,1.5882,8000000.0
2009-04-17 07:27:00,1.58825,1.5883,1.58825,1.5883,6000000.0
2009-04-17 07:28:00,1.58835,1.5887,1.5883,1.5883,40000000.0
2009-04-17 07:29:00,1.58845,1.5885,1.5883,1.5884,21600000.0
2009-04-17 07:30:00,1.5882,1.5885,1.5879,1.58815,67600000.0
2009-04-17 07:31:00,1.588,1.5889,1.58685,1.5889,39800000.0
2009-04-17 07:32:00,1.58885,1.58885,1.5883,1.58875,63600000.0
2009-04-17 07:33:00,1.58885,1.5897,1.5885,1.5888,80600000.0
2009-04-17 07:34:00,1.58875,1.5888,1.5879,1.588,100200000.0
2009-04-17 07:35:00,1.5879,1.588,1.58785,1.5879,30000000.0
2009-04-17 07:36:00,1.58785,1.5879,1.58715,1.58715,43600000.0
2009-04-17 07:37:00,1.58725,1.5882,1.58725,1.5882,81200000.0
2009-04-17 07:38:00,1.58815,1.58835,1.5876,1.58835,81000000.0
2009-04-17 07:39:00,1.5884,1.5893,1.5883,1.5887,121600000.0
2009-04-17 07:40:00,1.5887,1.58895,1.58855,1.5887,104000000.0
2009-04-17 07:41:00,1.58865,1.5887,1.58845,1.58845,49600000.0
2009-04-17 07:42:00,1.5884,1.5887,1.58835,1.5887,46400000.0
2009-04-17 07:43:00,1.58865,1.58915,1.58865,1.58895,70800000.0
2009-04-17 07:44:00,1.589,1.58935,1.58725,1.5879,109800000.0
2009-04-17 07:45:00,1.58785,1.5879,1.586,1.5872,150400000.0
2009-04-17 07:46:00,1.58715,1.58725,1.58705,1.58705,66000000.0
2009-04-17 07:47:00,1.58695,1.58865,1.58695,1.5872,61600000.0
2009-04-17 07:48:00,1.58725,1.5874,1.58725,1.58735,43400000.0
2009-04-17 07:49:00,1.5873,1.5875,1.58725,1.58745,44600000.0
2009-04-17 07:50:00,1.5874,1.58745,1.58725,1.58725,16000000.0
2009-04-17 07:51:00,1.5873,1.5873,1.58715,1.5873,35600000.0
2009-04-17 07:52:00,1.5872,1.5872,1.5863,1.58695,69200000.0
2009-04-17 07:53:00,1.58715,1.5875,1.58675,1.5875,86000000.0
2009-04-17 07:54:00,1.58755,1.58755,1.58745,1.58745,14000000.0
2009-04-17 07:55:00,1.58735,1.58775,1.58735,1.5875,51200000.0
2009-04-17 07:56:00,1.5875,1.58785,1.5875,1.58785,38000000.0
2009-04-17 07:57:00,1.58785,1.58835,1.58775,1.58815,58400000.0
2009-04-17 07:58:00,1.5882,1.5885,1.588,1.58815,90600000.0
2009-04-17 07:59:00,1.588,1.58805,1.5876,1.5879,168200000.0
2009-04-17 08:00:00,1.58795,1.5882,1.5877,1.58775,45600000.0
2009-04-17 08:01:00,1.58775,1.58805,1.58715,1.5874,116200000.0
2009-04-17 08:02:00,1.5874,1.5879,1.5871,1.58725,162400000.0
2009-04-17 08:03:00,1.58705,1.5873,1.58695,1.587,94000000.0
2009-04-17 08:04:00,1.587,1.5883,1.58655,1.58805,175200000.0
2009-04-17 08:05:00,1.58805,1.5894,1.5877,1.58895,187000000.0
2009-04-17 08:06:00,1.589,1.58905,1.5876,1.58765,128800000.0
2009-04-17 08:07:00,1.5878,1.5888,1.5877,1.5884,166200000.0
2009-04-17 08:08:00,1.5884,1.5885,1.58725,1.58725,155800000.0
2009-04-17 08:09:00,1.58735,1.58805,1.5873,1.58805,203200000.0
2009-04-17 08:10:00,1.5879,1.5887,1.58755,1.5885,95800000.0
2009-04-17 08:11:00,1.5885,1.5889,1.5862,1.5868,167800000.0
2009-04-17 08:12:00,1.58675,1.588,1.58675,1.58795,217200000.0
2009-04-17 08:13:00,1.5878,1.588,1.587,1.58755,139400000.0
2009-04-17 08:14:00,1.5875,1.58785,1.58695,1.58785,124600000.0
2009-04-17 08:15:00,1.5878,1.58825,1.58755,1.5882,175200000.0
2009-04-17 08:16:00,1.5882,1.5882,1.58485,1.58625,154200000.0
2009-04-17 08:17:00,1.5864,1.58665,1.5862,1.58665,39800000.0
2009-04-17 08:18:00,1.58665,1.58745,1.58665,1.58735,95400000.0
2009-04-17 08:19:00,1.58735,1.5877,1.58725,1.5877,80000000.0
2009-04-17 08:20:00,1.5877,1.5877,1.587,1.58705,141200000.0
2009-04-17 08:21:00,1.58705,1.58705,1.58655,1.58675,186200000.0
2009-04-17 08:22:00,1.58675,1.58685,1.58625,1.58665,241200000.0
2009-04-17 08:23:00,1.58665,1.58685,1.5866,1.5868,104600000.0
2009-04-17 08:24:00,1.5868,1.5874,1.58675,1.5874,114600000.0
2009-04-17 08:25:00,1.58745,1.58745,1.5871,1.5873,93200000.0
2009-04-17 08:26:00,1.5874,1.58755,1.58725,1.58745,78000000.0
2009-04-17 08:27:00,1.5875,1.5875,1.5872,1.5874,112800000.0
2009-04-17 08:28:00,1.5875,1.5879,1.587,1.5878,103600000.0
2009-04-17 08:29:00,1.58775,1.58775,1.5859,1.5859,226400000.0
2009-04-17 08:30:00,1.5858,1.5867,1.5855,1.58605,211500000.0
2009-04-17 08:31:00,1.58615,1.5862,1.5853,1.5857,201200000.0
2009-04-17 08:32:00,1.5857,1.58635,1.5851,1.58625,149200000.0
2009-04-17 08:33:00,1.5864,1.58685,1.58605,1.58615,170400000.0
2009-04-17 08:34:00,1.58605,1.58675,1.58565,1.5859,204400000.0
2009-04-17 08:35:00,1.5859,1.58675,1.5858,1.5864,178800000.0
2009-04-17 08:36:00,1.58635,1.58645,1.58565,1.58595,137000000.0
2009-04-17 08:37:00,1.58605,1.58655,1.58585,1.5859,153400000.0
2009-04-17 08:38:00,1.5859,1.58645,1.5859,1.5862,116000000.0
2009-04-17 08:39:00,1.5861,1.5864,1.586,1.5862,133800000.0
2009-04-17 08:40:00,1.58625,1.5863,1.58605,1.5862,123200000.0
2009-04-17 08:41:00,1.58595,1.5864,1.58595,1.5864,90600000.0
2009-04-17 08:42:00,1.5864,1.5869,1.5861,1.58665,302800000.0
2009-04-17 08:43:00,1.587,1.5872,1.58615,1.58665,166200000.0
2009-04-17 08:44:00,1.5868,1.58695,1.5862,1.58665,215800000.0
2009-04-17 08:45:00,1.5867,1.58685,1.58645,1.5866,84400000.0
2009-04-17 08:46:00,1.5865,1.5869,1.5861,1.5869,103800000.0
2009-04-17 08:47:00,1.58665,1.58745,1.58645,1.5865,164000000.0
2009-04-17 08:48:00,1.58655,1.58715,1.5865,1.5866,158400000.0
2009-04-17 08:49:00,1.58665,1.58705,1.5859,1.5865,173600000.0
2009-04-17 08:50:00,1.5865,1.58655,1.58625,1.58655,78400000.0
2009-04-17 08:51:00,1.5866,1.587,1.58625,1.5865,147200000.0
2009-04-17 08:52:00,1.58655,1.58705,1.5864,1.58675,150600000.0
2009-04-17 08:53:00,1.5867,1.5873,1.5866,1.587,113000000.0
2009-04-17 08:54:00,1.58705,1.5878,1.5868,1.5876,127800000.0
2009-04-17 08:55:00,1.58755,1.58795,1.58735,1.58785,158600000.0
2009-04-17 08:56:00,1.58785,1.58785,1.5868,1.58705,149000000.0
2009-04-17 08:57:00,1.58695,1.5876,1.58675,1.5871,133800000.0
2009-04-17 08:58:00,1.58705,1.5875,1.587,1.5875,95600000.0
2009-04-17 08:59:00,1.5875,1.58805,1.58725,1.58805,194600000.0
2009-04-17 09:00:00,1.5874,1.58755,1.58715,1.5872,104000000.0
2009-04-17 09:01:00,1.5872,1.5886,1.5868,1.58805,182200000.0
2009-04-17 09:02:00,1.5879,1.588,1.5867,1.5873,212000000.0
2009-04-17 09:03:00,1.5873,1.5882,1.5871,1.58805,260600000.0
2009-04-17 09:04:00,1.58805,1.58805,1.587,1.5872,199000000.0
2009-04-17 09:05:00,1.5872,1.58775,1.58675,1.58695,179200000.0
2009-04-17 09:06:00,1.5869,1.5882,1.5868,1.5871,238200000.0
2009-04-17 09:07:00,1.58715,1.5877,1.5866,1.5874,192000000.0
2009-04-17 09:08:00,1.5873,1.5874,1.5868,1.58725,187800000.0
2009-04-17 09:09:00,1.5872,1.58735,1.5867,1.58685,150800000.0
2009-04-17 09:10:00,1.58685,1.58715,1.5863,1.5871,143400000.0
2009-04-17 09:11:00,1.58735,1.5882,1.58675,1.5875,242000000.0
2009-04-17 09:12:00,1.5874,1.5879,1.5871,1.58755,212400000.0
2009-04-17 09:13:00,1.58755,1.58765,1.58695,1.5874,174800000.0
2009-04-17 09:14:00,1.58735,1.58745,1.5867,1.58675,191000000.0
2009-04-17 09:15:00,1.5868,1.5873,1.58655,1.58705,175400000.0
2009-04-17 09:16:00,1.587,1.5872,1.58695,1.58715,148200000.0
2009-04-17 09:17:00,1.5872,1.5872,1.5867,1.5869,123600000.0
2009-04-17 09:18:00,1.5869,1.5873,1.5863,1.58665,184000000.0
2009-04-17 09:19:00,1.58665,1.5873,1.58665,1.5869,163800000.0
2009-04-17 09:20:00,1.5869,1.58695,1.58655,1.5867,237200000.0
2009-04-17 09:21:00,1.58665,1.58705,1.5865,1.5868,211400000.0
2009-04-17 09:22:00,1.5868,1.58705,1.5865,1.5868,176400000.0
2009-04-17 09:23:00,1.5868,1.5871,1.58675,1.5871,138800000.0
2009-04-17 09:24:00,1.5871,1.58725,1.58675,1.58715,207200000.0
2009-04-17 09:25:00,1.5872,1.5874,1.58705,1.5872,130400000.0
2009-04-17 09:26:00,1.5872,1.5872,1.58685,1.58715,175400000.0
2009-04-17 09:27:00,1.5872,1.58745,1.58695,1.5871,188200000.0
2009-04-17 09:28:00,1.5868,1.5871,1.58675,1.5869,101600000.0
2009-04-17 09:29:00,1.58695,1.58695,1.58665,1.58685,97800000.0
2009-04-17 09:30:00,1.58685,1.5876,1.58685,1.58745,140000000.0
2009-04-17 09:31:00,1.58745,1.58745,1.58695,1.58725,165600000.0
2009-04-17 09:32:00,1.58725,1.58755,1.58685,1.5874,143400000.0
2009-04-17 09:33:00,1.5877,1.58785,1.5873,1.5874,117200000.0
2009-04-17 09:34:00,1.5875,1.58765,1.58725,1.5874,100000000.0
2009-04-17 09:35:00,1.58735,1.58775,1.58735,1.5877,95600000.0
2009-04-17 09:36:00,1.58745,1.5877,1.5874,1.5874,68000000.0
2009-04-17 09:37:00,1.5874,1.58805,1.5873,1.58765,117600000.0
2009-04-17 09:38:00,1.5876,1.5883,1.5876,1.588,131800000.0
2009-04-17 09:39:00,1.5881,1.5883,1.5875,1.5878,124000000.0
2009-04-17 09:40:00,1.5879,1.588,1.58775,1.5879,95600000.0
2009-04-17 09:41:00,1.58795,1.58815,1.58795,1.58805,55400000.0
2009-04-17 09:42:00,1.5881,1.58885,1.58805,1.58885,162800000.0
2009-04-17 09:43:00,1.58885,1.58895,1.5883,1.5888,212800000.0
2009-04-17 09:44:00,1.58875,1.5889,1.58825,1.5883,143400000.0
2009-04-17 09:45:00,1.58825,1.5887,1.58825,1.5887,257600000.0
2009-04-17 09:46:00,1.5887,1.5889,1.5885,1.5887,81600000.0
2009-04-17 09:47:00,1.58875,1.5892,1.58835,1.58885,206200000.0
2009-04-17 09:48:00,1.58885,1.5889,1.5884,1.5888,201400000.0
2009-04-17 09:49:00,1.5889,1.58905,1.58865,1.58875,174000000.0
2009-04-17 09:50:00,1.58885,1.5889,1.58865,1.5888,107200000.0
2009-04-17 09:51:00,1.5888,1.5888,1.5885,1.58855,220400000.0
2009-04-17 09:52:00,1.5885,1.5885,1.5874,1.58815,207600000.0
2009-04-17 09:53:00,1.5881,1.5882,1.58775,1.58795,194400000.0
2009-04-17 09:54:00,1.588,1.588,1.5866,1.58675,219000000.0
2009-04-17 09:55:00,1.5869,1.58735,1.58655,1.58685,220400000.0
2009-04-17 09:56:00,1.5868,1.58735,1.5862,1.58725,276200000.0
2009-04-17 09:57:00,1.5874,1.5878,1.58735,1.58735,186200000.0
2009-04-17 09:58:00,1.5874,1.588,1.58715,1.5873,173600000.0
2009-04-17 09:59:00,1.58725,1.58845,1.5872,1.588,185200000.0
2009-04-17 10:00:00,1.58775,1.5882,1.58755,1.588,235000000.0
2009-04-17 10:01:00,1.58795,1.5886,1.58765,1.58805,186800000.0
2009-04-17 10:02:00,1.58875,1.5888,1.5881,1.5887,139600000.0
2009-04-17 10:03:00,1.58875,1.5893,1.5885,1.589,173000000.0
2009-04-17 10:04:00,1.58895,1.58895,1.5885,1.58865,194400000.0
2009-04-17 10:05:00,1.58865,1.58875,1.5877,1.5879,103800000.0
2009-04-17 10:06:00,1.58795,1.5882,1.58655,1.5869,186200000.0
2009-04-17 10:07:00,1.587,1.58725,1.58665,1.58715,107600000.0
2009-04-17 10:08:00,1.58725,1.5877,1.587,1.58735,152000000.0
2009-04-17 10:09:00,1.58735,1.5882,1.58695,1.58795,193800000.0
2009-04-17 10:10:00,1.58805,1.5886,1.58775,1.58845,320400000.0
2009-04-17 10:11:00,1.58835,1.58845,1.58755,1.58795,111600000.0
2009-04-17 10:12:00,1.5879,1.5882,1.58775,1.58805,170000000.0
2009-04-17 10:13:00,1.58805,1.5887,1.58795,1.58855,167200000.0
2009-04-17 10:14:00,1.5886,1.5893,1.5883,1.5889,208400000.0
2009-04-17 10:15:00,1.58895,1.58935,1.58885,1.58885,208400000.0
2009-04-17 10:16:00,1.58885,1.589,1.5878,1.58805,184400000.0
2009-04-17 10:17:00,1.58795,1.58855,1.5879,1.58835,217800000.0
2009-04-17 10:18:00,1.5884,1.5884,1.5878,1.58785,202600000.0
2009-04-17 10:19:00,1.58785,1.5883,1.5872,1.58795,263800000.0
2009-04-17 10:20:00,1.5881,1.58855,1.5877,1.5883,197800000.0
2009-04-17 10:21:00,1.58825,1.5887,1.58785,1.5881,177600000.0
2009-04-17 10:22:00,1.5881,1.58815,1.58745,1.5877,150400000.0
2009-04-17 10:23:00,1.58765,1.58765,1.5869,1.58715,222600000.0
2009-04-17 10:24:00,1.58725,1.58725,1.58575,1.5862,244600000.0
2009-04-17 10:25:00,1.5862,1.58715,1.58575,1.5871,182400000.0
2009-04-17 10:26:00,1.58675,1.58745,1.5863,1.58655,145000000.0
2009-04-17 10:27:00,1.58655,1.58725,1.58645,1.5872,160400000.0
2009-04-17 10:28:00,1.58725,1.58735,1.5859,1.5859,178000000.0
2009-04-17 10:29:00,1.58595,1.58595,1.585,1.58565,179400000.0
2009-04-17 10:30:00,1.5855,1.5862,1.5854,1.58595,108400000.0
2009-04-17 10:31:00,1.58595,1.5867,1.5857,1.5866,104400000.0
2009-04-17 10:32:00,1.5866,1.5868,1.58605,1.58645,183800000.0
2009-04-17 10:33:00,1.5864,1.58655,1.58575,1.5858,276400000.0
2009-04-17 10:34:00,1.5861,1.5865,1.5857,1.5858,234400000.0
2009-04-17 10:35:00,1.58585,1.5861,1.58545,1.58545,110000000.0
2009-04-17 10:36:00,1.58545,1.58575,1.585,1.58545,131000000.0
2009-04-17 10:37:00,1.5856,1.58585,1.5855,1.5856,147200000.0
2009-04-17 10:38:00,1.5857,1.5858,1.5855,1.5857,81800000.0
2009-04-17 10:39:00,1.5857,1.5863,1.5853,1.5853,173400000.0
2009-04-17 10:40:00,1.5853,1.58575,1.585,1.5856,189400000.0
2009-04-17 10:41:00,1.58565,1.5865,1.58555,1.58635,214000000.0
2009-04-17 10:42:00,1.5862,1.5869,1.5861,1.5868,156200000.0
2009-04-17 10:43:00,1.58675,1.58735,1.5867,1.58705,138600000.0
2009-04-17 10:44:00,1.5867,1.58705,1.58545,1.586,185600000.0
2009-04-17 10:45:00,1.586,1.58615,1.58515,1.58555,245000000.0
2009-04-17 10:46:00,1.5859,1.5862,1.5858,1.5861,144800000.0
2009-04-17 10:47:00,1.58615,1.5867,1.58605,1.5866,219200000.0
2009-04-17 10:48:00,1.58625,1.5871,1.58625,1.5865,157200000.0
2009-04-17 10:49:00,1.5865,1.58695,1.5865,1.5869,151000000.0
2009-04-17 10:50:00,1.5869,1.5869,1.5865,1.5866,195200000.0
2009-04-17 10:51:00,1.5865,1.5868,1.5862,1.5865,184000000.0
2009-04-17 10:52:00,1.58655,1.58695,1.58655,1.58685,109000000.0
2009-04-17 10:53:00,1.5869,1.587,1.5865,1.58665,167200000.0
2009-04-17 10:54:00,1.5868,1.5868,1.58665,1.5867,52400000.0
2009-04-17 10:55:00,1.5867,1.5867,1.58645,1.58645,78400000.0
2009-04-17 10:56:00,1.58645,1.58645,1.58505,1.58505,58500000.0
2009-04-17 10:57:00,1.58525,1.5853,1.58505,1.5852,135800000.0
2009-04-17 10:58:00,1.58515,1.5868,1.585,1.5858,190600000.0
2009-04-17 10:59:00,1.58585,1.5875,1.5855,1.5874,200800000.0
2009-04-17 11:00:00,1.5872,1.58755,1.5861,1.5865,212200000.0
2009-04-17 11:01:00,1.58645,1.58725,1.58645,1.58725,150200000.0
2009-04-17 11:02:00,1.5873,1.5874,1.58645,1.5869,197600000.0
2009-04-17 11:03:00,1.5869,1.5872,1.5864,1.58685,88400000.0
2009-04-17 11:04:00,1.5869,1.58695,1.5858,1.58665,147400000.0
2009-04-17 11:05:00,1.58655,1.5872,1.5863,1.5869,147400000.0
2009-04-17 11:06:00,1.587,1.58705,1.5868,1.58695,90600000.0
2009-04-17 11:07:00,1.58705,1.58705,1.5861,1.58635,310400000.0
2009-04-17 11:08:00,1.5863,1.5865,1.5861,1.58645,108400000.0
2009-04-17 11:09:00,1.58655,1.58655,1.58585,1.58635,272400000.0
2009-04-17 11:10:00,1.58625,1.58685,1.586,1.5867,246600000.0
2009-04-17 11:11:00,1.5866,1.5873,1.5862,1.58635,263800000.0
2009-04-17 11:12:00,1.58635,1.58675,1.58635,1.5865,128200000.0
2009-04-17 11:13:00,1.58655,1.58655,1.586,1.5863,66600000.0
2009-04-17 11:14:00,1.58625,1.58705,1.5861,1.5861,183800000.0
2009-04-17 11:15:00,1.58595,1.5867,1.58595,1.5866,124800000.0
2009-04-17 11:16:00,1.5866,1.5871,1.5866,1.5869,148400000.0
2009-04-17 11:17:00,1.5869,1.587,1.5865,1.5866,176200000.0
2009-04-17 11:18:00,1.58645,1.58685,1.58625,1.5864,217000000.0
2009-04-17 11:19:00,1.5864,1.5864,1.58605,1.5861,100800000.0
2009-04-17 11:20:00,1.58605,1.58635,1.58605,1.58635,40200000.0
2009-04-17 11:21:00,1.5865,1.5867,1.58595,1.5864,142800000.0
2009-04-17 11:22:00,1.5864,1.5866,1.58615,1.5862,236600000.0
2009-04-17 11:23:00,1.5862,1.58755,1.5862,1.58715,185400000.0
2009-04-17 11:24:00,1.5871,1.58775,1.58675,1.5874,129000000.0
2009-04-17 11:25:00,1.5873,1.5877,1.5867,1.5877,193800000.0
2009-04-17 11:26:00,1.5877,1.58785,1.58735,1.58755,250200000.0
2009-04-17 11:27:00,1.58755,1.58875,1.587,1.58875,253000000.0
2009-04-17 11:28:00,1.5884,1.58875,1.5875,1.58805,264800000.0
2009-04-17 11:29:00,1.58805,1.58825,1.5867,1.58745,113400000.0
2009-04-17 11:30:00,1.58745,1.58785,1.58695,1.5877,170000000.0
2009-04-17 11:31:00,1.5872,1.58815,1.5872,1.5873,132400000.0
2009-04-17 11:32:00,1.5873,1.5878,1.587,1.58735,154600000.0
2009-04-17 11:33:00,1.5876,1.58785,1.5868,1.58755,201200000.0
2009-04-17 11:34:00,1.5875,1.5881,1.58735,1.58795,193600000.0
2009-04-17 11:35:00,1.588,1.588,1.58675,1.5872,213000000.0
2009-04-17 11:36:00,1.5873,1.5875,1.5864,1.5865,142600000.0
2009-04-17 11:37:00,1.5864,1.5872,1.5864,1.58665,185800000.0
2009-04-17 11:38:00,1.5866,1.5873,1.5865,1.5873,162800000.0
2009-04-17 11:39:00,1.58735,1.5875,1.58605,1.587,138400000.0
2009-04-17 11:40:00,1.58705,1.58775,1.58645,1.58675,246800000.0
2009-04-17 11:41:00,1.58675,1.587,1.5865,1.5867,114600000.0
2009-04-17 11:42:00,1.5867,1.58705,1.58645,1.58675,167400000.0
2009-04-17 11:43:00,1.58675,1.58675,1.58625,1.58665,52800000.0
2009-04-17 11:44:00,1.5867,1.58695,1.5858,1.5858,138000000.0
2009-04-17 11:45:00,1.58615,1.5872,1.58605,1.5872,231200000.0
2009-04-17 11:46:00,1.5872,1.5872,1.5866,1.58675,268400000.0
2009-04-17 11:47:00,1.5869,1.5874,1.5868,1.58725,183400000.0
2009-04-17 11:48:00,1.58725,1.58735,1.58685,1.5869,139000000.0
2009-04-17 11:49:00,1.58695,1.58715,1.5865,1.5865,80200000.0
2009-04-17 11:50:00,1.5861,1.58705,1.5859,1.5859,147000000.0
2009-04-17 11:51:00,1.586,1.5868,1.58575,1.5867,100600000.0
2009-04-17 11:52:00,1.5868,1.58685,1.58635,1.58685,83800000.0
2009-04-17 11:53:00,1.5868,1.58735,1.58665,1.5873,105800000.0
2009-04-17 11:54:00,1.5873,1.58815,1.5871,1.58725,166000000.0
2009-04-17 11:55:00,1.58745,1.58775,1.5872,1.58775,116600000.0
2009-04-17 11:56:00,1.58785,1.58825,1.5875,1.5882,182600000.0
2009-04-17 11:57:00,1.5882,1.5882,1.5872,1.58725,123600000.0
2009-04-17 11:58:00,1.58735,1.58805,1.58705,1.58805,177400000.0
2009-04-17 11:59:00,1.58805,1.5894,1.58805,1.5882,222600000.0
2009-04-17 12:00:00,1.58825,1.5886,1.588,1.58815,274000000.0
2009-04-17 12:01:00,1.58815,1.5888,1.58795,1.58845,233000000.0
2009-04-17 12:02:00,1.5883,1.58845,1.58805,1.58815,78600000.0
2009-04-17 12:03:00,1.5881,1.58835,1.5878,1.5879,93800000.0
2009-04-17 12:04:00,1.58785,1.5879,1.5869,1.5869,119000000.0
2009-04-17 12:05:00,1.5869,1.5874,1.5868,1.5868,131200000.0
2009-04-17 12:06:00,1.5868,1.58735,1.5866,1.5868,145600000.0
2009-04-17 12:07:00,1.58655,1.58715,1.58615,1.58715,101000000.0
2009-04-17 12:08:00,1.58715,1.58775,1.5866,1.5877,110800000.0
2009-04-17 12:09:00,1.5877,1.5883,1.5872,1.5881,139400000.0
2009-04-17 12:10:00,1.58825,1.5884,1.5868,1.58705,211600000.0
2009-04-17 12:11:00,1.587,1.5876,1.587,1.5873,155000000.0
2009-04-17 12:12:00,1.5871,1.5877,1.58685,1.58745,216800000.0
2009-04-17 12:13:00,1.5874,1.58755,1.58675,1.58725,153800000.0
2009-04-17 12:14:00,1.5873,1.5874,1.58685,1.58705,170400000.0
2009-04-17 12:15:00,1.58705,1.5879,1.5869,1.5879,128800000.0
2009-04-17 12:16:00,1.58795,1.58815,1.58775,1.58795,131600000.0
2009-04-17 12:17:00,1.5883,1.5883,1.5873,1.5878,219200000.0
2009-04-17 12:18:00,1.58775,1.5881,1.5876,1.58765,125000000.0
2009-04-17 12:19:00,1.58765,1.58785,1.58735,1.58755,128400000.0
2009-04-17 12:20:00,1.58755,1.58755,1.5872,1.5872,85600000.0
2009-04-17 12:21:00,1.5872,1.58745,1.5872,1.5873,49000000.0
2009-04-17 12:22:00,1.58675,1.5872,1.58675,1.5872,62600000.0
2009-04-17 12:23:00,1.5872,1.5872,1.5866,1.5869,138200000.0
2009-04-17 12:24:00,1.5869,1.5871,1.58585,1.5864,149000000.0
2009-04-17 12:25:00,1.58635,1.5864,1.586,1.5863,110600000.0
2009-04-17 12:26:00,1.58625,1.58625,1.5853,1.5853,85400000.0
2009-04-17 12:27:00,1.58545,1.5855,1.5846,1.58535,212200000.0
2009-04-17 12:28:00,1.58545,1.5857,1.585,1.5852,182400000.0
2009-04-17 12:29:00,1.5852,1.58575,1.5851,1.5854,112800000.0
2009-04-17 12:30:00,1.58525,1.5861,1.58405,1.58485,256600000.0
2009-04-17 12:31:00,1.58485,1.58485,1.5836,1.5845,205600000.0
2009-04-17 12:32:00,1.58465,1.58465,1.5829,1.58305,221800000.0
2009-04-17 12:33:00,1.5832,1.5841,1.5829,1.5841,152800000.0
2009-04-17 12:34:00,1.58425,1.58425,1.5812,1.5819,210600000.0
2009-04-17 12:35:00,1.58185,1.583,1.5816,1.583,194000000.0
2009-04-17 12:36:00,1.5829,1.58385,1.58255,1.58355,171200000.0
2009-04-17 12:37:00,1.58355,1.58355,1.5822,1.5822,218600000.0
2009-04-17 12:38:00,1.58245,1.5826,1.58155,1.5817,239200000.0
2009-04-17 12:39:00,1.5816,1.5816,1.58,1.58,224400000.0
2009-04-17 12:40:00,1.58015,1.58045,1.57965,1.57975,199800000.0
2009-04-17 12:41:00,1.5798,1.5801,1.5794,1.57975,178800000.0
2009-04-17 12:42:00,1.57975,1.58045,1.5796,1.58035,165800000.0
2009-04-17 12:43:00,1.5803,1.5804,1.5794,1.57975,249400000.0
2009-04-17 12:44:00,1.57975,1.5799,1.57925,1.5796,162400000.0
2009-04-17 12:45:00,1.5796,1.5809,1.57955,1.5806,192800000.0
2009-04-17 12:46:00,1.5806,1.58145,1.5806,1.5812,115000000.0
2009-04-17 12:47:00,1.5814,1.5815,1.57935,1.57935,227000000.0
2009-04-17 12:48:00,1.57935,1.5805,1.57935,1.5805,150600000.0
2009-04-17 12:49:00,1.5805,1.5811,1.5801,1.58015,184800000.0
2009-04-17 12:50:00,1.58015,1.58035,1.57835,1.57845,299000000.0
2009-04-17 12:51:00,1.57845,1.57895,1.57845,1.57875,143200000.0
2009-04-17 12:52:00,1.57875,1.5791,1.5784,1.5791,154800000.0
2009-04-17 12:53:00,1.5791,1.5791,1.57865,1.57865,172600000.0
2009-04-17 12:54:00,1.57885,1.5791,1.5785,1.5785,223800000.0
2009-04-17 12:55:00,1.5787,1.5792,1.5787,1.5791,116000000.0
2009-04-17 12:56:00,1.5792,1.5799,1.5791,1.5798,213800000.0
2009-04-17 12:57:00,1.5798,1.5815,1.57945,1.5811,260200000.0
2009-04-17 12:58:00,1.5811,1.58145,1.5802,1.58025,237800000.0
2009-04-17 12:59:00,1.5804,1.58075,1.57965,1.5799,179400000.0
2009-04-17 13:00:00,1.57985,1.5803,1.57885,1.5793,229400000.0
2009-04-17 13:01:00,1.5796,1.5809,1.5792,1.58005,234800000.0
2009-04-17 13:02:00,1.5798,1.57985,1.57905,1.57945,132200000.0
2009-04-17 13:03:00,1.57945,1.57965,1.57865,1.57885,115600000.0
2009-04-17 13:04:00,1.57875,1.5794,1.57835,1.5785,143600000.0
2009-04-17 13:05:00,1.5786,1.5789,1.57835,1.5785,165200000.0
2009-04-17 13:06:00,1.5785,1.5789,1.578,1.5783,122600000.0
2009-04-17 13:07:00,1.57835,1.57855,1.5781,1.5783,86800000.0
2009-04-17 13:08:00,1.57835,1.57905,1.57815,1.5787,154200000.0
2009-04-17 13:09:00,1.57875,1.57885,1.5787,1.5788,74200000.0
2009-04-17 13:10:00,1.5788,1.5789,1.57865,1.57885,38000000.0
2009-04-17 13:11:00,1.57885,1.57905,1.5782,1.5783,97600000.0
2009-04-17 13:12:00,1.5783,1.579,1.5782,1.5788,198400000.0
2009-04-17 13:13:00,1.5789,1.5789,1.578,1.57875,191200000.0
2009-04-17 13:14:00,1.57865,1.5787,1.5784,1.5785,135000000.0
2009-04-17 13:15:00,1.5785,1.5787,1.5784,1.57845,147800000.0
2009-04-17 13:16:00,1.57845,1.5787,1.5784,1.5786,229000000.0
2009-04-17 13:17:00,1.5786,1.5796,1.5783,1.5795,264200000.0
2009-04-17 13:18:00,1.5795,1.5795,1.57885,1.57885,164200000.0
2009-04-17 13:19:00,1.57895,1.5798,1.57885,1.579,272000000.0
2009-04-17 13:20:00,1.57895,1.5794,1.57855,1.57915,310600000.0
2009-04-17 13:21:00,1.5789,1.5799,1.57835,1.57955,241000000.0
2009-04-17 13:22:00,1.5797,1.5797,1.57915,1.5794,176000000.0
2009-04-17 13:23:00,1.57935,1.5796,1.5791,1.5791,154600000.0
2009-04-17 13:24:00,1.579,1.5794,1.57875,1.57905,195600000.0
2009-04-17 13:25:00,1.57915,1.5792,1.57845,1.5785,210200000.0
2009-04-17 13:26:00,1.5786,1.57905,1.5784,1.57875,249200000.0
2009-04-17 13:27:00,1.5788,1.5796,1.5788,1.57945,254600000.0
2009-04-17 13:28:00,1.5794,1.5794,1.5789,1.579,204400000.0
2009-04-17 13:29:00,1.579,1.57925,1.5787,1.5788,199600000.0
2009-04-17 13:30:00,1.57885,1.5791,1.57875,1.57905,86800000.0
2009-04-17 13:31:00,1.5791,1.5793,1.5789,1.57925,180600000.0
2009-04-17 13:32:00,1.5793,1.5799,1.57925,1.57955,157600000.0
2009-04-17 13:33:00,1.5796,1.5796,1.5791,1.5795,123400000.0
2009-04-17 13:34:00,1.57955,1.57965,1.57905,1.57925,140200000.0
2009-04-17 13:35:00,1.57925,1.58005,1.5792,1.5797,184800000.0
2009-04-17 13:36:00,1.57965,1.58,1.5795,1.58,113000000.0
2009-04-17 13:37:00,1.58,1.58,1.5799,1.58,56000000.0
2009-04-17 13:38:00,1.58,1.58065,1.5799,1.58065,169800000.0
2009-04-17 13:39:00,1.58065,1.5809,1.58035,1.5809,119600000.0
2009-04-17 13:40:00,1.5809,1.58105,1.58035,1.58065,167600000.0
2009-04-17 13:41:00,1.5807,1.5807,1.5798,1.5798,122400000.0
2009-04-17 13:42:00,1.57995,1.58015,1.5795,1.5795,135600000.0
2009-04-17 13:43:00,1.57945,1.57975,1.5792,1.57945,81200000.0
2009-04-17 13:44:00,1.5797,1.5797,1.57925,1.5796,167800000.0
2009-04-17 13:45:00,1.57955,1.58065,1.5793,1.5806,179400000.0
2009-04-17 13:46:00,1.5811,1.58165,1.58065,1.58165,219600000.0
2009-04-17 13:47:00,1.58165,1.5824,1.5814,1.58235,351199999.0
2009-04-17 13:48:00,1.58235,1.58485,1.5819,1.58325,252400000.0
2009-04-17 13:49:00,1.58325,1.5835,1.58265,1.58315,143600000.0
2009-04-17 13:50:00,1.5831,1.5834,1.58265,1.58335,246800000.0
2009-04-17 13:51:00,1.58335,1.58335,1.5828,1.5829,168400000.0
2009-04-17 13:52:00,1.58295,1.5836,1.5827,1.58285,123000000.0
2009-04-17 13:53:00,1.5829,1.58295,1.58235,1.58275,82600000.0
2009-04-17 13:54:00,1.5827,1.58295,1.58255,1.58295,100800000.0
2009-04-17 13:55:00,1.5829,1.5829,1.58265,1.58285,72200000.0
2009-04-17 13:56:00,1.58265,1.5827,1.5823,1.5823,124000000.0
2009-04-17 13:57:00,1.5823,1.58265,1.5823,1.58265,65400000.0
2009-04-17 13:58:00,1.5827,1.58385,1.5827,1.58315,155200000.0
2009-04-17 13:59:00,1.5832,1.5832,1.58245,1.5827,148200000.0
2009-04-17 14:00:00,1.58265,1.5832,1.58245,1.58285,169400000.0
2009-04-17 14:01:00,1.5829,1.583,1.5824,1.58255,132400000.0
2009-04-17 14:02:00,1.58265,1.5834,1.5826,1.5834,205800000.0
2009-04-17 14:03:00,1.5834,1.5834,1.58235,1.5828,130800000.0
2009-04-17 14:04:00,1.5827,1.5828,1.58235,1.58265,131600000.0
2009-04-17 14:05:00,1.58265,1.58265,1.58215,1.5824,124400000.0
2009-04-17 14:06:00,1.5824,1.5827,1.5822,1.5823,60800000.0
2009-04-17 14:07:00,1.5824,1.5829,1.5823,1.5827,109600000.0
2009-04-17 14:08:00,1.5827,1.58305,1.5826,1.5827,145800000.0
2009-04-17 14:09:00,1.58285,1.5833,1.5828,1.58285,101000000.0
2009-04-17 14:10:00,1.583,1.5834,1.58295,1.5832,101200000.0
2009-04-17 14:11:00,1.58315,1.58325,1.58265,1.58305,175000000.0
2009-04-17 14:12:00,1.58305,1.5831,1.5819,1.5821,131000000.0
2009-04-17 14:13:00,1.5821,1.5821,1.5814,1.58175,151200000.0
2009-04-17 14:14:00,1.5816,1.5817,1.581,1.58125,209600000.0
2009-04-17 14:15:00,1.58125,1.58145,1.5808,1.58095,89600000.0
2009-04-17 14:16:00,1.5811,1.58135,1.58095,1.5812,157600000.0
2009-04-17 14:17:00,1.5812,1.5812,1.5811,1.5812,38400000.0
2009-04-17 14:18:00,1.5813,1.5815,1.58065,1.58095,138000000.0
2009-04-17 14:19:00,1.58105,1.58145,1.58095,1.5814,130400000.0
2009-04-17 14:20:00,1.58135,1.58135,1.58025,1.5805,220000000.0
2009-04-17 14:21:00,1.5806,1.5808,1.57985,1.57985,131000000.0
2009-04-17 14:22:00,1.57995,1.5806,1.5797,1.5802,182400000.0
2009-04-17 14:23:00,1.58015,1.5809,1.57985,1.5804,154800000.0
2009-04-17 14:24:00,1.5804,1.581,1.5804,1.581,85400000.0
2009-04-17 14:25:00,1.5809,1.5812,1.58065,1.58115,77600000.0
2009-04-17 14:26:00,1.58115,1.5814,1.5811,1.58135,86000000.0
2009-04-17 14:27:00,1.5814,1.5819,1.58135,1.5819,187000000.0
2009-04-17 14:28:00,1.5819,1.5819,1.5817,1.58175,82600000.0
2009-04-17 14:29:00,1.58175,1.5818,1.5808,1.5808,172200000.0
2009-04-17 14:30:00,1.58085,1.58145,1.5804,1.5812,230400000.0
2009-04-17 14:31:00,1.5812,1.58175,1.58115,1.58165,195600000.0
2009-04-17 14:32:00,1.5817,1.58185,1.58135,1.58155,234000000.0
2009-04-17 14:33:00,1.5816,1.5817,1.58105,1.5813,250900000.0
2009-04-17 14:34:00,1.5812,1.5818,1.58085,1.58145,280800000.0
2009-04-17 14:35:00,1.5816,1.5818,1.58015,1.5808,325200000.0
2009-04-17 14:36:00,1.5808,1.5815,1.58,1.5804,313700000.0
2009-04-17 14:37:00,1.5803,1.5806,1.58,1.58035,240200000.0
2009-04-17 14:38:00,1.5804,1.5811,1.5801,1.5802,246000000.0
2009-04-17 14:39:00,1.5802,1.58045,1.58005,1.58025,250200000.0
2009-04-17 14:40:00,1.58025,1.5803,1.57975,1.58005,195400000.0
2009-04-17 14:41:00,1.5801,1.58045,1.58,1.58045,158600000.0
2009-04-17 14:42:00,1.58005,1.5802,1.57985,1.5801,148200000.0
2009-04-17 14:43:00,1.5801,1.5807,1.5797,1.58005,201200000.0
2009-04-17 14:44:00,1.58025,1.5805,1.57915,1.5795,297000000.0
2009-04-17 14:45:00,1.57965,1.58025,1.57965,1.57995,226400000.0
2009-04-17 14:46:00,1.57995,1.5805,1.5798,1.58,162400000.0
2009-04-17 14:47:00,1.58,1.5805,1.5799,1.58025,197200000.0
2009-04-17 14:48:00,1.58025,1.58065,1.58025,1.5806,142800000.0
2009-04-17 14:49:00,1.58055,1.58155,1.58025,1.58125,114000000.0
2009-04-17 14:50:00,1.58125,1.58145,1.5811,1.5811,153000000.0
2009-04-17 14:51:00,1.58115,1.58155,1.58115,1.58155,169800000.0
2009-04-17 14:52:00,1.58155,1.5821,1.5812,1.58195,162200000.0
2009-04-17 14:53:00,1.58195,1.58195,1.58125,1.5813,191800000.0
2009-04-17 14:54:00,1.5812,1.58155,1.581,1.5811,218200000.0
2009-04-17 14:55:00,1.5811,1.5814,1.5808,1.5812,200200000.0
2009-04-17 14:56:00,1.5812,1.5813,1.5803,1.58045,239000000.0
2009-04-17 14:57:00,1.58,1.5802,1.57935,1.5799,217000000.0
2009-04-17 14:58:00,1.5798,1.58055,1.57975,1.5804,182000000.0
2009-04-17 14:59:00,1.5804,1.58065,1.57995,1.5802,242200000.0
2009-04-17 15:00:00,1.5802,1.5805,1.5794,1.58045,214800000.0
2009-04-17 15:01:00,1.5806,1.58075,1.5801,1.58055,76000000.0
2009-04-17 15:02:00,1.58065,1.58075,1.5802,1.5806,124000000.0
2009-04-17 15:03:00,1.5806,1.5806,1.58,1.5801,118400000.0
2009-04-17 15:04:00,1.5801,1.58025,1.5795,1.5797,143000000.0
2009-04-17 15:05:00,1.57975,1.57995,1.57955,1.57985,65600000.0
2009-04-17 15:06:00,1.5798,1.57995,1.57925,1.5799,110200000.0
2009-04-17 15:07:00,1.57965,1.5808,1.57915,1.58075,153800000.0
2009-04-17 15:08:00,1.5807,1.58095,1.5801,1.5807,169600000.0
2009-04-17 15:09:00,1.58065,1.58065,1.5795,1.57975,217400000.0
2009-04-17 15:10:00,1.5797,1.58015,1.5788,1.579,191000000.0
2009-04-17 15:11:00,1.5793,1.58025,1.57925,1.5797,154000000.0
2009-04-17 15:12:00,1.57975,1.5802,1.57965,1.5798,139000000.0
2009-04-17 15:13:00,1.57965,1.58135,1.57965,1.58135,182600000.0
2009-04-17 15:14:00,1.5814,1.58175,1.58005,1.58055,154000000.0
2009-04-17 15:15:00,1.58055,1.58155,1.58055,1.58125,201400000.0
2009-04-17 15:16:00,1.58125,1.58175,1.58095,1.58125,227800000.0
2009-04-17 15:17:00,1.58125,1.58175,1.581,1.58135,146600000.0
2009-04-17 15:18:00,1.5814,1.5819,1.5813,1.5814,131000000.0
2009-04-17 15:19:00,1.58145,1.58195,1.58145,1.58195,102200000.0
2009-04-17 15:20:00,1.58205,1.5823,1.58175,1.58215,136600000.0
2009-04-17 15:21:00,1.5821,1.58255,1.58165,1.58225,142000000.0
2009-04-17 15:22:00,1.58225,1.5824,1.58195,1.58235,124600000.0
2009-04-17 15:23:00,1.58225,1.5826,1.58205,1.58245,160000000.0
2009-04-17 15:24:00,1.5825,1.583,1.5825,1.58285,96000000.0
2009-04-17 15:25:00,1.58275,1.58275,1.58195,1.58235,154400000.0
2009-04-17 15:26:00,1.5822,1.5825,1.582,1.58205,136400000.0
2009-04-17 15:27:00,1.5821,1.58295,1.58195,1.58265,124000000.0
2009-04-17 15:28:00,1.58265,1.5828,1.5822,1.5823,92200000.0
2009-04-17 15:29:00,1.5822,1.58275,1.58215,1.5826,56000000.0
2009-04-17 15:30:00,1.5826,1.58285,1.58215,1.58285,147800000.0
2009-04-17 15:31:00,1.5827,1.58275,1.58235,1.58265,103800000.0
2009-04-17 15:32:00,1.5828,1.58305,1.58265,1.58265,144000000.0
2009-04-17 15:33:00,1.58265,1.5832,1.58255,1.5829,237200000.0
2009-04-17 15:34:00,1.5829,1.58295,1.5821,1.5821,207200000.0
2009-04-17 15:35:00,1.5822,1.58235,1.58155,1.58165,187000000.0
2009-04-17 15:36:00,1.5817,1.582,1.58155,1.5816,173400000.0
2009-04-17 15:37:00,1.5816,1.5816,1.58155,1.5816,74800000.0
2009-04-17 15:38:00,1.58155,1.58205,1.58155,1.5817,120200000.0
2009-04-17 15:39:00,1.5817,1.5817,1.581,1.5813,152500000.0
2009-04-17 15:40:00,1.58135,1.5816,1.58115,1.58125,106400000.0
2009-04-17 15:41:00,1.58125,1.58165,1.5811,1.58145,109800000.0
2009-04-17 15:42:00,1.58155,1.58175,1.58115,1.5814,101200000.0
2009-04-17 15:43:00,1.5813,1.5821,1.58125,1.582,161000000.0
2009-04-17 15:44:00,1.5821,1.5821,1.58155,1.58165,79000000.0
2009-04-17 15:45:00,1.58185,1.583,1.5814,1.58275,140800000.0
2009-04-17 15:46:00,1.58275,1.58275,1.58205,1.58265,137400000.0
2009-04-17 15:47:00,1.5827,1.5832,1.58195,1.5821,135000000.0
2009-04-17 15:48:00,1.58215,1.58265,1.5816,1.5824,214600000.0
2009-04-17 15:49:00,1.5824,1.5824,1.58185,1.5822,212200000.0
2009-04-17 15:50:00,1.5819,1.58245,1.5817,1.58205,194400000.0
2009-04-17 15:51:00,1.582,1.5825,1.58155,1.58155,185400000.0
2009-04-17 15:52:00,1.5816,1.58285,1.5816,1.5828,175600000.0
2009-04-17 15:53:00,1.5828,1.5829,1.58185,1.58205,194000000.0
2009-04-17 15:54:00,1.58205,1.58215,1.5818,1.58205,164800000.0
2009-04-17 15:55:00,1.5819,1.58225,1.58135,1.5815,261400000.0
2009-04-17 15:56:00,1.58145,1.5819,1.58105,1.58145,202600000.0
2009-04-17 15:57:00,1.58145,1.5815,1.58045,1.5809,141600000.0
2009-04-17 15:58:00,1.58115,1.5818,1.58115,1.58175,213400000.0
2009-04-17 15:59:00,1.5819,1.58295,1.5817,1.5828,315600000.0
2009-04-17 16:00:00,1.5828,1.58285,1.58195,1.58205,235400000.0
2009-04-17 16:01:00,1.5821,1.5826,1.58165,1.5821,210800000.0
2009-04-17 16:02:00,1.5821,1.58295,1.58195,1.58285,192600000.0
2009-04-17 16:03:00,1.58285,1.583,1.58235,1.583,110400000.0
2009-04-17 16:04:00,1.58295,1.5835,1.58295,1.5833,112400000.0
2009-04-17 16:05:00,1.5834,1.5842,1.58315,1.58405,182600000.0
2009-04-17 16:06:00,1.584,1.5846,1.58355,1.58405,217000000.0
2009-04-17 16:07:00,1.584,1.5843,1.5838,1.58385,146600000.0
2009-04-17 16:08:00,1.58385,1.5842,1.58345,1.58365,155800000.0
2009-04-17 16:09:00,1.58365,1.58475,1.5834,1.5847,173200000.0
2009-04-17 16:10:00,1.5847,1.5849,1.58395,1.58425,250400000.0
2009-04-17 16:11:00,1.58425,1.58425,1.58335,1.5835,168000000.0
2009-04-17 16:12:00,1.5835,1.58405,1.58335,1.5837,148400000.0
2009-04-17 16:13:00,1.58385,1.58455,1.58355,1.5837,172000000.0
2009-04-17 16:14:00,1.5837,1.5846,1.5835,1.58435,172200000.0
2009-04-17 16:15:00,1.5845,1.58495,1.58415,1.58475,141600000.0
2009-04-17 16:16:00,1.58475,1.5849,1.5836,1.5847,167800000.0
2009-04-17 16:17:00,1.5848,1.58645,1.5844,1.58645,187800000.0
2009-04-17 16:18:00,1.5865,1.5869,1.58615,1.5864,249800000.0
2009-04-17 16:19:00,1.58625,1.5867,1.58585,1.5863,263600000.0
2009-04-17 16:20:00,1.5864,1.5867,1.5863,1.5865,131400000.0
2009-04-17 16:21:00,1.58645,1.5868,1.5859,1.58635,139400000.0
2009-04-17 16:22:00,1.5864,1.5878,1.5862,1.5878,297600000.0
2009-04-17 16:23:00,1.5878,1.5878,1.58725,1.5874,224600000.0
2009-04-17 16:24:00,1.58745,1.5881,1.58735,1.5876,416600000.0
2009-04-17 16:25:00,1.5876,1.5879,1.58725,1.5878,263600000.0
2009-04-17 16:26:00,1.58775,1.58805,1.58755,1.588,174400000.0
2009-04-17 16:27:00,1.58785,1.58865,1.58735,1.58865,179200000.0
2009-04-17 16:28:00,1.58865,1.58865,1.58755,1.588,179800000.0
2009-04-17 16:29:00,1.58805,1.5881,1.58735,1.5877,200600000.0
2009-04-17 16:30:00,1.58765,1.5877,1.5873,1.58745,146200000.0
2009-04-17 16:31:00,1.58755,1.58755,1.58655,1.587,173000000.0
2009-04-17 16:32:00,1.5871,1.58775,1.58675,1.5874,154600000.0
2009-04-17 16:33:00,1.5876,1.5876,1.58685,1.58685,172000000.0
2009-04-17 16:34:00,1.58695,1.587,1.5865,1.58675,137400000.0
2009-04-17 16:35:00,1.58665,1.587,1.58595,1.58615,232600000.0
2009-04-17 16:36:00,1.58625,1.5865,1.58605,1.5864,114200000.0
2009-04-17 16:37:00,1.58645,1.58705,1.58645,1.58675,107200000.0
2009-04-17 16:38:00,1.5866,1.5873,1.58655,1.58675,114800000.0
2009-04-17 16:39:00,1.58675,1.58685,1.5856,1.5859,153000000.0
2009-04-17 16:40:00,1.58595,1.5866,1.58595,1.58635,119400000.0
2009-04-17 16:41:00,1.58635,1.5869,1.58595,1.58655,205400000.0
2009-04-17 16:42:00,1.58655,1.58665,1.58615,1.5864,199600000.0
2009-04-17 16:43:00,1.5864,1.58725,1.58635,1.58655,156000000.0
2009-04-17 16:44:00,1.58645,1.5868,1.58555,1.5858,233400000.0
2009-04-17 16:45:00,1.58575,1.5858,1.5853,1.58565,192400000.0
2009-04-17 16:46:00,1.58555,1.58565,1.58535,1.5856,91800000.0
2009-04-17 16:47:00,1.58565,1.58575,1.58485,1.5857,145400000.0
2009-04-17 16:48:00,1.58575,1.58615,1.58525,1.58575,166800000.0
2009-04-17 16:49:00,1.58575,1.5862,1.5857,1.5862,75400000.0
2009-04-17 16:50:00,1.58625,1.5874,1.5859,1.58715,122000000.0
2009-04-17 16:51:00,1.58705,1.5875,1.5864,1.5874,248000000.0
2009-04-17 16:52:00,1.5874,1.5884,1.5873,1.58805,220400000.0
2009-04-17 16:53:00,1.588,1.58835,1.58735,1.58735,208400000.0
2009-04-17 16:54:00,1.58735,1.58785,1.58735,1.58785,67000000.0
2009-04-17 16:55:00,1.58785,1.58805,1.5876,1.58785,86200000.0
2009-04-17 16:56:00,1.58785,1.5882,1.5873,1.58745,159600000.0
2009-04-17 16:57:00,1.5875,1.5878,1.5866,1.5867,148800000.0
2009-04-17 16:58:00,1.5867,1.58675,1.5855,1.58575,197200000.0
2009-04-17 16:59:00,1.5858,1.58615,1.5845,1.5845,207600000.0
2009-04-17 17:00:00,1.58485,1.58535,1.58445,1.585,211200000.0
2009-04-17 17:01:00,1.585,1.58535,1.5842,1.58425,106800000.0
2009-04-17 17:02:00,1.58425,1.5848,1.58415,1.5848,125200000.0
2009-04-17 17:03:00,1.5848,1.5854,1.58465,1.58525,101000000.0
2009-04-17 17:04:00,1.58525,1.5857,1.5851,1.5857,96000000.0
2009-04-17 17:05:00,1.5858,1.5865,1.5852,1.5856,239600000.0
2009-04-17 17:06:00,1.5857,1.58675,1.5856,1.586,232400000.0
2009-04-17 17:07:00,1.58595,1.5869,1.58595,1.5869,197800000.0
2009-04-17 17:08:00,1.58685,1.58735,1.58685,1.587,141000000.0
2009-04-17 17:09:00,1.5869,1.5872,1.58665,1.5872,111400000.0
2009-04-17 17:10:00,1.5872,1.5872,1.5866,1.5866,77800000.0
2009-04-17 17:11:00,1.5867,1.58705,1.586,1.58605,164600000.0
2009-04-17 17:12:00,1.58595,1.5863,1.5855,1.5858,229800000.0
2009-04-17 17:13:00,1.58585,1.58585,1.58505,1.58505,220000000.0
2009-04-17 17:14:00,1.5847,1.5847,1.5836,1.5842,181800000.0
2009-04-17 17:15:00,1.58425,1.5844,1.58345,1.58365,174600000.0
2009-04-17 17:16:00,1.5839,1.58405,1.5836,1.584,159600000.0
2009-04-17 17:17:00,1.5839,1.5841,1.5838,1.58385,73600000.0
2009-04-17 17:18:00,1.58385,1.5842,1.5838,1.584,72200000.0
2009-04-17 17:19:00,1.58395,1.58395,1.58355,1.58365,124000000.0
2009-04-17 17:20:00,1.58365,1.5838,1.58335,1.58335,130600000.0
2009-04-17 17:21:00,1.5835,1.58405,1.5835,1.5838,114000000.0
2009-04-17 17:22:00,1.58385,1.58455,1.58375,1.58435,170600000.0
2009-04-17 17:23:00,1.58435,1.5845,1.58375,1.58425,186600000.0
2009-04-17 17:24:00,1.5843,1.5845,1.58355,1.5836,110800000.0
2009-04-17 17:25:00,1.58375,1.5843,1.5826,1.58285,191200000.0
2009-04-17 17:26:00,1.58295,1.58305,1.582,1.5823,130000000.0
2009-04-17 17:27:00,1.5824,1.58245,1.58195,1.58225,120000000.0
2009-04-17 17:28:00,1.5821,1.5824,1.58155,1.5816,161600000.0
2009-04-17 17:29:00,1.5817,1.5818,1.58115,1.5817,139400000.0
2009-04-17 17:30:00,1.58145,1.582,1.58135,1.5816,127600000.0
2009-04-17 17:31:00,1.5816,1.58195,1.58135,1.5817,158200000.0
2009-04-17 17:32:00,1.5817,1.58195,1.58125,1.5815,106800000.0
2009-04-17 17:33:00,1.5815,1.58185,1.5814,1.5817,169400000.0
2009-04-17 17:34:00,1.5816,1.58175,1.5815,1.58165,95400000.0
2009-04-17 17:35:00,1.58155,1.5818,1.5815,1.5815,67600000.0
2009-04-17 17:36:00,1.58155,1.58165,1.5814,1.58165,83600000.0
2009-04-17 17:37:00,1.58155,1.58165,1.581,1.58105,201600000.0
2009-04-17 17:38:00,1.5811,1.5813,1.581,1.58115,77200000.0
2009-04-17 17:39:00,1.5812,1.5812,1.58065,1.58075,111000000.0
2009-04-17 17:40:00,1.58065,1.5808,1.58045,1.5805,67800000.0
2009-04-17 17:41:00,1.5805,1.5807,1.5803,1.58055,89400000.0
2009-04-17 17:42:00,1.5805,1.5805,1.58015,1.58025,62600000.0
2009-04-17 17:43:00,1.58025,1.58095,1.57985,1.5803,156000000.0
2009-04-17 17:44:00,1.5804,1.5806,1.5801,1.58035,111200000.0
2009-04-17 17:45:00,1.58035,1.58135,1.58035,1.58125,82000000.0
2009-04-17 17:46:00,1.5813,1.58175,1.58125,1.5817,60200000.0
2009-04-17 17:47:00,1.58165,1.58175,1.5813,1.5813,95000000.0
2009-04-17 17:48:00,1.5813,1.5818,1.5813,1.5818,143800000.0
2009-04-17 17:49:00,1.5817,1.5818,1.5815,1.5816,82200000.0
2009-04-17 17:50:00,1.5817,1.58195,1.58145,1.58175,107200000.0
2009-04-17 17:51:00,1.58175,1.58245,1.5815,1.58195,133000000.0
2009-04-17 17:52:00,1.58195,1.58235,1.58185,1.58185,110000000.0
2009-04-17 17:53:00,1.58185,1.5821,1.5817,1.5821,81800000.0
2009-04-17 17:54:00,1.58205,1.5825,1.582,1.5825,86600000.0
2009-04-17 17:55:00,1.5825,1.5825,1.58215,1.58235,73600000.0
2009-04-17 17:56:00,1.58245,1.58285,1.58245,1.58255,80200000.0
2009-04-17 17:57:00,1.58255,1.58265,1.5821,1.5824,71600000.0
2009-04-17 17:58:00,1.5824,1.58285,1.58225,1.58285,46400000.0
2009-04-17 17:59:00,1.58285,1.58285,1.5822,1.5826,77200000.0
2009-04-17 18:00:00,1.5825,1.58255,1.5823,1.5825,44400000.0
2009-04-17 18:01:00,1.5825,1.58275,1.58235,1.58265,43200000.0
2009-04-17 18:02:00,1.58255,1.5828,1.58235,1.5828,75200000.0
2009-04-17 18:03:00,1.5828,1.58315,1.5828,1.58295,62400000.0
2009-04-17 18:04:00,1.583,1.58335,1.583,1.58335,38600000.0
2009-04-17 18:05:00,1.5833,1.5836,1.58295,1.5833,90000000.0
2009-04-17 18:06:00,1.5832,1.5835,1.5832,1.58335,88600000.0
2009-04-17 18:07:00,1.583,1.5837,1.583,1.5836,149400000.0
2009-04-17 18:08:00,1.5836,1.5841,1.5836,1.584,48000000.0
2009-04-17 18:09:00,1.58395,1.584,1.5837,1.58375,36600000.0
2009-04-17 18:10:00,1.5838,1.58405,1.5838,1.58405,46400000.0
2009-04-17 18:11:00,1.584,1.5843,1.584,1.58405,84800000.0
2009-04-17 18:12:00,1.58405,1.5842,1.58375,1.5839,144200000.0
2009-04-17 18:13:00,1.5837,1.58375,1.5833,1.5835,83200000.0
2009-04-17 18:14:00,1.5836,1.58365,1.583,1.58355,143800000.0
2009-04-17 18:15:00,1.58365,1.58365,1.5832,1.58335,73800000.0
2009-04-17 18:16:00,1.58335,1.5835,1.5831,1.5832,62400000.0
2009-04-17 18:17:00,1.5833,1.58345,1.58305,1.5833,56400000.0
2009-04-17 18:18:00,1.58325,1.5835,1.58325,1.5834,54800000.0
2009-04-17 18:19:00,1.5834,1.5838,1.5834,1.5838,25200000.0
2009-04-17 18:20:00,1.5839,1.58445,1.5837,1.5841,82400000.0
2009-04-17 18:21:00,1.5841,1.5841,1.58385,1.5839,44400000.0
2009-04-17 18:22:00,1.58395,1.58395,1.5837,1.58385,51400000.0
2009-04-17 18:23:00,1.5837,1.58385,1.58365,1.5837,56800000.0
2009-04-17 18:24:00,1.5837,1.58405,1.58365,1.584,47000000.0
2009-04-17 18:25:00,1.5839,1.58435,1.5838,1.584,136400000.0
2009-04-17 18:26:00,1.5842,1.5842,1.5838,1.5838,70000000.0
2009-04-17 18:27:00,1.5838,1.58385,1.583,1.58335,69200000.0
2009-04-17 18:28:00,1.5835,1.5837,1.5833,1.5835,106800000.0
2009-04-17 18:29:00,1.5835,1.58355,1.5831,1.5833,68800000.0
2009-04-17 18:30:00,1.5833,1.5839,1.583,1.5833,128800000.0
2009-04-17 18:31:00,1.5834,1.58355,1.5831,1.5833,75000000.0
2009-04-17 18:32:00,1.5833,1.5836,1.5833,1.58345,78400000.0
2009-04-17 18:33:00,1.5835,1.5837,1.58345,1.5836,25600000.0
2009-04-17 18:34:00,1.5836,1.58405,1.5834,1.58395,71400000.0
2009-04-17 18:35:00,1.5839,1.58425,1.5839,1.58405,97400000.0
2009-04-17 18:36:00,1.584,1.58405,1.5837,1.58375,54800000.0
2009-04-17 18:37:00,1.5838,1.58405,1.58375,1.584,46800000.0
2009-04-17 18:38:00,1.5841,1.5841,1.5833,1.58335,48400000.0
2009-04-17 18:39:00,1.5834,1.58355,1.5832,1.5832,66400000.0
2009-04-17 18:40:00,1.58335,1.58345,1.58305,1.58325,68400000.0
2009-04-17 18:41:00,1.5833,1.5833,1.583,1.58315,40000000.0
2009-04-17 18:42:00,1.58315,1.58335,1.5831,1.5833,44800000.0
2009-04-17 18:43:00,1.5833,1.58345,1.5833,1.58345,43200000.0
2009-04-17 18:44:00,1.58345,1.58355,1.5832,1.58335,48000000.0
2009-04-17 18:45:00,1.58325,1.58335,1.58315,1.58325,12800000.0
2009-04-17 18:46:00,1.5832,1.58325,1.5821,1.5823,55200000.0
2009-04-17 18:47:00,1.58225,1.5826,1.58195,1.58195,90000000.0
2009-04-17 18:48:00,1.58195,1.582,1.58105,1.5818,105400000.0
2009-04-17 18:49:00,1.58185,1.5824,1.58185,1.58235,49200000.0
2009-04-17 18:50:00,1.5823,1.58245,1.5823,1.58245,4800000.0
2009-04-17 18:51:00,1.58255,1.5826,1.58205,1.5821,99000000.0
2009-04-17 18:52:00,1.5822,1.5824,1.5821,1.5821,30400000.0
2009-04-17 18:53:00,1.5822,1.58235,1.5822,1.58235,20800000.0
2009-04-17 18:54:00,1.5823,1.5823,1.5822,1.58225,18400000.0
2009-04-17 18:55:00,1.58235,1.5826,1.58235,1.58255,71200000.0
2009-04-17 18:56:00,1.5825,1.5829,1.5825,1.58275,78600000.0
2009-04-17 18:57:00,1.5827,1.5833,1.5826,1.5829,103200000.0
2009-04-17 18:58:00,1.5829,1.58365,1.5827,1.58345,66400000.0
2009-04-17 18:59:00,1.58345,1.58405,1.5832,1.58405,206000000.0
2009-04-17 19:00:00,1.58415,1.5843,1.5837,1.5838,140200000.0
2009-04-17 19:01:00,1.58385,1.58385,1.58345,1.58365,69800000.0
2009-04-17 19:02:00,1.5836,1.5838,1.58355,1.58375,84800000.0
2009-04-17 19:03:00,1.5838,1.5839,1.5835,1.5836,58000000.0
2009-04-17 19:04:00,1.5835,1.5838,1.5834,1.5835,147400000.0
2009-04-17 19:05:00,1.58345,1.58365,1.58325,1.5834,92000000.0
2009-04-17 19:06:00,1.58315,1.5835,1.5831,1.5835,39200000.0
2009-04-17 19:07:00,1.5835,1.5837,1.5834,1.58365,61600000.0
2009-04-17 19:08:00,1.58375,1.58385,1.58275,1.58275,124200000.0
2009-04-17 19:09:00,1.58275,1.58345,1.58275,1.5833,86800000.0
2009-04-17 19:10:00,1.5833,1.58335,1.58275,1.58275,64600000.0
2009-04-17 19:11:00,1.58285,1.5829,1.58275,1.58275,25200000.0
2009-04-17 19:12:00,1.5827,1.5827,1.5823,1.5823,25200000.0
2009-04-17 19:13:00,1.58225,1.58275,1.58225,1.58265,110200000.0
2009-04-17 19:14:00,1.5827,1.58295,1.58245,1.5828,77600000.0
2009-04-17 19:15:00,1.5828,1.5831,1.5828,1.5831,118000000.0
2009-04-17 19:16:00,1.58305,1.58305,1.58285,1.58285,38400000.0
2009-04-17 19:17:00,1.58295,1.58295,1.58255,1.58275,28000000.0
2009-04-17 19:18:00,1.5827,1.58295,1.5827,1.58295,10800000.0
2009-04-17 19:19:00,1.5828,1.5831,1.58255,1.58285,109600000.0
2009-04-17 19:20:00,1.58295,1.583,1.58275,1.58275,50000000.0
2009-04-17 19:21:00,1.58275,1.5832,1.5827,1.5827,176400000.0
2009-04-17 19:22:00,1.58275,1.583,1.5827,1.5828,89800000.0
2009-04-17 19:23:00,1.5829,1.5831,1.58285,1.583,32400000.0
2009-04-17 19:24:00,1.58295,1.583,1.5829,1.583,12800000.0
2009-04-17 19:25:00,1.58295,1.583,1.5828,1.583,23600000.0
2009-04-17 19:26:00,1.58295,1.58325,1.58275,1.58295,79600000.0
2009-04-17 19:27:00,1.583,1.5833,1.5828,1.5828,111200000.0
2009-04-17 19:28:00,1.5828,1.5828,1.58215,1.5822,54800000.0
2009-04-17 19:29:00,1.5822,1.5822,1.58105,1.5819,170000000.0
2009-04-17 19:30:00,1.58165,1.5822,1.58165,1.582,217000000.0
2009-04-17 19:31:00,1.5821,1.5822,1.5817,1.5818,137800000.0
2009-04-17 19:32:00,1.58175,1.58195,1.58125,1.58195,139000000.0
2009-04-17 19:33:00,1.58195,1.5824,1.58195,1.58215,84000000.0
2009-04-17 19:34:00,1.58215,1.58235,1.58185,1.58215,114200000.0
2009-04-17 19:35:00,1.58215,1.5827,1.58195,1.58265,64800000.0
2009-04-17 19:36:00,1.58265,1.58295,1.5824,1.58285,103200000.0
2009-04-17 19:37:00,1.58285,1.583,1.58285,1.58295,101800000.0
2009-04-17 19:38:00,1.58305,1.58305,1.58295,1.583,124200000.0
2009-04-17 19:39:00,1.583,1.5836,1.5829,1.5834,102000000.0
2009-04-17 19:40:00,1.5834,1.5834,1.5831,1.58325,31600000.0
2009-04-17 19:41:00,1.58335,1.58355,1.5832,1.5834,44800000.0
2009-04-17 19:42:00,1.5833,1.5833,1.5828,1.5828,49600000.0
2009-04-17 19:43:00,1.58295,1.5835,1.5824,1.58335,73600000.0
2009-04-17 19:44:00,1.58335,1.58335,1.5827,1.5831,64000000.0
2009-04-17 19:45:00,1.58305,1.58325,1.5823,1.5824,69600000.0
2009-04-17 19:46:00,1.5824,1.5827,1.5822,1.5826,38600000.0
2009-04-17 19:47:00,1.58265,1.5829,1.58245,1.58285,55600000.0
2009-04-17 19:48:00,1.58295,1.5834,1.58255,1.58315,93000000.0
2009-04-17 19:49:00,1.5831,1.58315,1.5828,1.58285,40200000.0
2009-04-17 19:50:00,1.58285,1.58305,1.5828,1.58295,40600000.0
2009-04-17 19:51:00,1.58295,1.5832,1.58285,1.58285,52800000.0
2009-04-17 19:52:00,1.58295,1.58295,1.5825,1.5828,30400000.0
2009-04-17 19:53:00,1.58275,1.58285,1.5826,1.58265,33800000.0
2009-04-17 19:54:00,1.5827,1.5831,1.58255,1.58305,94200000.0
2009-04-17 19:55:00,1.58305,1.58305,1.58235,1.58235,40000000.0
2009-04-17 19:56:00,1.58235,1.58255,1.58215,1.5825,70200000.0
2009-04-17 19:57:00,1.5826,1.5832,1.5826,1.5831,92800000.0
2009-04-17 19:58:00,1.58285,1.58285,1.5823,1.5825,72400000.0
2009-04-17 19:59:00,1.58245,1.5825,1.5822,1.5824,58400000.0
2009-04-17 20:00:00,1.5824,1.5824,1.58205,1.5823,130600000.0
2009-04-17 20:01:00,1.58225,1.58235,1.58155,1.5819,100200000.0
2009-04-17 20:02:00,1.58205,1.5823,1.5818,1.5818,44400000.0
2009-04-17 20:03:00,1.5818,1.58205,1.5814,1.58155,76800000.0
2009-04-17 20:04:00,1.58155,1.58185,1.5814,1.5815,74000000.0
2009-04-17 20:05:00,1.5815,1.5819,1.58105,1.5819,84000000.0
2009-04-17 20:06:00,1.582,1.582,1.58185,1.5819,29400000.0
2009-04-17 20:07:00,1.5819,1.58205,1.58175,1.5818,47000000.0
2009-04-17 20:08:00,1.5818,1.5821,1.5816,1.5817,117000000.0
2009-04-17 20:09:00,1.58185,1.58215,1.58175,1.58205,48600000.0
2009-04-17 20:10:00,1.582,1.58205,1.58165,1.5817,85600000.0
2009-04-17 20:11:00,1.58165,1.5817,1.58135,1.58145,111400000.0
2009-04-17 20:12:00,1.5816,1.58175,1.5812,1.58135,97600000.0
2009-04-17 20:13:00,1.58125,1.58135,1.58,1.58045,137400000.0
2009-04-17 20:14:00,1.5804,1.5807,1.58005,1.58005,46400000.0
2009-04-17 20:15:00,1.57995,1.5808,1.57985,1.5805,164200000.0
2009-04-17 20:16:00,1.58065,1.5813,1.5805,1.5813,56200000.0
2009-04-17 20:17:00,1.5813,1.5815,1.5813,1.58145,35400000.0
2009-04-17 20:18:00,1.5814,1.58165,1.58115,1.5815,69600000.0
2009-04-17 20:19:00,1.5815,1.58185,1.5813,1.58185,49600000.0
2009-04-17 20:20:00,1.58185,1.58195,1.5814,1.58185,85200000.0
2009-04-17 20:21:00,1.58185,1.582,1.58175,1.58185,33200000.0
2009-04-17 20:22:00,1.58185,1.58185,1.5815,1.58155,32000000.0
2009-04-17 20:23:00,1.5816,1.5818,1.5815,1.5816,35600000.0
2009-04-17 20:24:00,1.58155,1.5825,1.58145,1.58235,72800000.0
2009-04-17 20:25:00,1.58235,1.5829,1.5822,1.58275,56200000.0
2009-04-17 20:26:00,1.58275,1.58315,1.58275,1.58315,25600000.0
2009-04-17 20:27:00,1.58305,1.58315,1.58305,1.58305,8000000.0
2009-04-17 20:28:00,1.58295,1.5831,1.58265,1.58285,40000000.0
2009-04-17 20:29:00,1.5826,1.58295,1.5826,1.58275,24000000.0
2009-04-17 20:30:00,1.5828,1.5828,1.5821,1.58275,50800000.0
2009-04-17 20:31:00,1.58275,1.58315,1.5827,1.58315,24000000.0
2009-04-17 20:32:00,1.5831,1.5833,1.5829,1.5829,42800000.0
2009-04-17 20:33:00,1.58275,1.5829,1.58225,1.58285,57800000.0
2009-04-17 20:34:00,1.58295,1.5831,1.5827,1.5831,52800000.0
2009-04-17 20:35:00,1.58305,1.58345,1.58305,1.5834,33200000.0
2009-04-17 20:36:00,1.5833,1.5835,1.5832,1.58325,50400000.0
2009-04-17 20:37:00,1.5834,1.5834,1.58225,1.58235,134600000.0
2009-04-17 20:38:00,1.5825,1.5828,1.5823,1.5823,61400000.0
2009-04-17 20:39:00,1.58245,1.58255,1.58185,1.58195,47600000.0
2009-04-17 20:40:00,1.582,1.58205,1.5819,1.58195,16000000.0
2009-04-17 20:41:00,1.58205,1.58215,1.58195,1.58195,16000000.0
2009-04-17 20:42:00,1.58205,1.5821,1.58185,1.58205,43200000.0
2009-04-17 20:43:00,1.58205,1.58215,1.58185,1.5821,58000000.0
2009-04-17 20:44:00,1.58215,1.58225,1.58215,1.58225,13000000.0
2009-04-17 20:45:00,1.58225,1.58235,1.582,1.5822,35600000.0
2009-04-17 20:46:00,1.58225,1.58225,1.5815,1.5815,47200000.0
2009-04-17 20:47:00,1.5814,1.58155,1.5809,1.5814,72600000.0
2009-04-17 20:48:00,1.5815,1.5815,1.5807,1.5808,167600000.0
2009-04-17 20:49:00,1.58085,1.5809,1.5804,1.5807,110600000.0
2009-04-17 20:50:00,1.5806,1.58075,1.58,1.5806,197200000.0
2009-04-17 20:51:00,1.5806,1.5812,1.5806,1.5809,79800000.0
2009-04-17 20:52:00,1.58095,1.58145,1.5808,1.58145,60800000.0
2009-04-17 20:53:00,1.58145,1.58165,1.58125,1.5814,45000000.0
2009-04-17 20:54:00,1.58135,1.5815,1.5809,1.5813,77400000.0
2009-04-17 20:55:00,1.5813,1.58235,1.5813,1.58235,38400000.0
2009-04-17 20:56:00,1.5821,1.5822,1.58185,1.58215,82000000.0
2009-04-17 20:57:00,1.58225,1.58275,1.58225,1.58235,64800000.0
2009-04-17 20:58:00,1.58235,1.58235,1.5816,1.58165,78400000.0
2009-04-17 20:59:00,1.58165,1.5823,1.58135,1.58205,176200000.0
2009-04-17 21:00:00,1.58215,1.5825,1.58215,1.5824,24000000.0
2009-04-17 21:01:00,1.58245,1.58295,1.5824,1.5826,64000000.0
2009-04-17 21:02:00,1.5825,1.58255,1.58205,1.58205,57400000.0
2009-04-17 21:03:00,1.58205,1.58205,1.5813,1.5814,51600000.0
2009-04-17 21:04:00,1.5814,1.58165,1.5814,1.5815,46400000.0
2009-04-17 21:05:00,1.5815,1.58205,1.5815,1.58205,32000000.0
2009-04-17 21:06:00,1.58205,1.58205,1.582,1.582,8000000.0
2009-04-17 21:07:00,1.582,1.58215,1.5818,1.58215,36800000.0
2009-04-17 21:08:00,1.5821,1.5821,1.58195,1.58205,24000000.0
2009-04-17 21:09:00,1.58215,1.58215,1.58195,1.58205,6400000.0
2009-04-17 21:10:00,1.58205,1.5822,1.5819,1.5819,27200000.0
2009-04-17 21:11:00,1.582,1.58205,1.58175,1.58175,19200000.0
2009-04-17 21:12:00,1.5817,1.58175,1.58155,1.5816,17600000.0
2009-04-17 21:13:00,1.58155,1.58175,1.5811,1.58135,54000000.0
2009-04-17 21:14:00,1.5813,1.5816,1.58125,1.58135,36400000.0
2009-04-17 21:15:00,1.58135,1.5817,1.5811,1.58115,54000000.0
2009-04-17 21:16:00,1.5812,1.58145,1.581,1.5814,44800000.0
2009-04-17 21:17:00,1.58145,1.58145,1.5812,1.5813,19200000.0
2009-04-17 21:18:00,1.58125,1.58145,1.58125,1.58145,16000000.0
2009-04-17 21:19:00,1.5816,1.5819,1.58145,1.58185,38400000.0
2009-04-17 21:20:00,1.5819,1.58195,1.5814,1.58145,44800000.0
2009-04-17 21:21:00,1.5814,1.5814,1.58115,1.58125,14400000.0
2009-04-17 21:22:00,1.58125,1.5816,1.58125,1.5814,64000000.0
2009-04-17 21:23:00,1.58145,1.5815,1.5811,1.58125,36800000.0
2009-04-17 21:24:00,1.5812,1.5812,1.5809,1.581,16000000.0
2009-04-17 21:25:00,1.5809,1.58105,1.58075,1.58105,16000000.0
2009-04-17 21:26:00,1.5811,1.58115,1.581,1.581,23600000.0
2009-04-17 21:27:00,1.5809,1.581,1.58085,1.58085,4800000.0
2009-04-17 21:28:00,1.58085,1.58085,1.58075,1.5808,10400000.0
2009-04-17 21:29:00,1.5807,1.5808,1.5805,1.58055,56000000.0
2009-04-17 21:30:00,1.5805,1.5806,1.5802,1.58045,146200000.0
2009-04-17 21:31:00,1.58045,1.5806,1.5801,1.58055,109200000.0
2009-04-17 21:32:00,1.5807,1.5811,1.57975,1.5798,143400000.0
2009-04-17 21:33:00,1.5798,1.5802,1.5796,1.58005,142800000.0
2009-04-17 21:34:00,1.58015,1.5804,1.5801,1.5803,107200000.0
2009-04-17 21:35:00,1.5804,1.5806,1.5803,1.58055,58000000.0
2009-04-17 21:36:00,1.58045,1.5806,1.5803,1.5804,116400000.0
2009-04-17 21:37:00,1.5804,1.5805,1.58035,1.5804,57200000.0
2009-04-17 21:38:00,1.5804,1.5806,1.5804,1.5806,43600000.0
2009-04-17 21:39:00,1.5805,1.5806,1.5797,1.5799,145000000.0
2009-04-17 21:40:00,1.58,1.5801,1.5799,1.58005,43600000.0
2009-04-17 21:41:00,1.5805,1.5807,1.58045,1.58065,106200000.0
2009-04-17 21:42:00,1.5808,1.5808,1.58055,1.5807,143200000.0
2009-04-17 21:43:00,1.58075,1.5808,1.58055,1.5806,130000000.0
2009-04-17 21:44:00,1.5807,1.581,1.58055,1.58085,63600000.0
2009-04-17 21:45:00,1.5812,1.5812,1.58085,1.5809,36400000.0
2009-04-17 21:46:00,1.581,1.5812,1.5801,1.5805,213200000.0
2009-04-17 21:47:00,1.58045,1.58115,1.58045,1.5811,57600000.0
2009-04-17 21:48:00,1.58105,1.58105,1.58075,1.58095,46400000.0
2009-04-17 21:49:00,1.58095,1.58115,1.58075,1.581,48000000.0
2009-04-17 21:50:00,1.581,1.58125,1.58095,1.58125,105600000.0
2009-04-17 21:51:00,1.58115,1.58145,1.58115,1.58145,35200000.0
2009-04-17 21:52:00,1.5815,1.58155,1.58145,1.5815,17200000.0
2009-04-17 21:53:00,1.58155,1.58155,1.58145,1.5815,34400000.0
2009-04-17 21:54:00,1.5814,1.5814,1.58085,1.58105,100800000.0
2009-04-17 21:55:00,1.58095,1.58105,1.5809,1.58105,21600000.0
2009-04-17 21:56:00,1.5811,1.5815,1.5811,1.58135,41000000.0
2009-04-17 21:57:00,1.58125,1.58135,1.58125,1.5813,9600000.0
2009-04-17 21:58:00,1.5813,1.58165,1.5812,1.58165,89600000.0
2009-04-17 21:59:00,1.58175,1.5824,1.5815,1.5819,80000000.0
2009-04-17 22:00:00,1.58205,1.5827,1.582,1.58235,69600000.0
2009-04-17 22:01:00,1.58225,1.58265,1.5821,1.58235,52400000.0
2009-04-17 22:02:00,1.5827,1.5828,1.582,1.58245,102000000.0
2009-04-17 22:03:00,1.58245,1.5827,1.58245,1.5827,16000000.0
2009-04-17 22:04:00,1.5827,1.5829,1.58235,1.58275,33200000.0
2009-04-17 22:05:00,1.58285,1.58345,1.5828,1.58345,28800000.0
2009-04-17 22:06:00,1.5836,1.58405,1.58335,1.5837,96600000.0
2009-04-17 22:07:00,1.5837,1.5837,1.58295,1.58315,17600000.0
2009-04-17 22:08:00,1.58315,1.5836,1.5819,1.5835,70600000.0
2009-04-17 22:09:00,1.5834,1.58365,1.5819,1.5821,91600000.0
2009-04-17 22:10:00,1.58215,1.5827,1.58195,1.5824,62399999.0
2009-04-17 22:11:00,1.5824,1.5835,1.5824,1.5835,26400000.0
2009-04-17 22:12:00,1.5833,1.5833,1.5823,1.5828,57600000.0
2009-04-17 22:13:00,1.58275,1.58295,1.58265,1.58275,32400000.0
2009-04-17 22:14:00,1.58275,1.58275,1.5827,1.5827,12000000.0
2009-04-17 22:15:00,1.5827,1.5829,1.5827,1.58275,10800000.0
2009-04-17 22:16:00,1.58275,1.5828,1.5823,1.5823,12400000.0
2009-04-17 22:17:00,1.58255,1.5828,1.5824,1.58265,34800000.0
2009-04-17 22:18:00,1.58265,1.58285,1.58265,1.5828,28000000.0
2009-04-17 22:19:00,1.5829,1.5833,1.5827,1.58325,52400000.0
2009-04-17 22:20:00,1.58315,1.5833,1.58305,1.58325,65600000.0
2009-04-17 22:21:00,1.58335,1.58335,1.5831,1.5831,9600000.0
2009-04-17 22:22:00,1.58305,1.5831,1.58305,1.58305,10800000.0
2009-04-17 22:23:00,1.58305,1.5832,1.58295,1.5832,36000000.0
2009-04-17 22:24:00,1.5832,1.5832,1.5831,1.5831,4000000.0
2009-04-17 22:25:00,1.58305,1.58315,1.58295,1.58315,29600000.0
2009-04-17 22:26:00,1.58315,1.58325,1.5829,1.58325,32800000.0
2009-04-17 22:27:00,1.5834,1.584,1.58335,1.5837,18000000.0
2009-04-17 22:28:00,1.58385,1.5841,1.58385,1.5841,4800000.0
2009-04-17 22:29:00,1.58425,1.5844,1.58415,1.5843,37200000.0
2009-04-17 22:30:00,1.58445,1.5845,1.5842,1.5844,25600000.0
2009-04-17 22:31:00,1.5844,1.5849,1.5841,1.58465,105400000.0
2009-04-17 22:32:00,1.58485,1.58545,1.5848,1.5851,95200000.0
2009-04-17 22:33:00,1.58505,1.58605,1.58415,1.58605,115000000.0
2009-04-17 22:34:00,1.5862,1.5862,1.58475,1.5858,80800000.0
2009-04-17 22:35:00,1.58585,1.5859,1.58475,1.58475,77400000.0
2009-04-17 22:36:00,1.58475,1.58475,1.58455,1.5846,24200000.0
2009-04-17 22:37:00,1.58455,1.5846,1.58445,1.5846,29000000.0
2009-04-17 22:38:00,1.5847,1.58485,1.5846,1.5846,16000000.0
2009-04-17 22:39:00,1.5846,1.5847,1.58415,1.58435,50800000.0
2009-04-17 22:40:00,1.5844,1.58445,1.5841,1.58445,53600000.0
2009-04-17 22:41:00,1.58435,1.58445,1.58425,1.58435,30400000.0
2009-04-17 22:42:00,1.5843,1.5843,1.58285,1.58285,29200000.0
2009-04-17 22:43:00,1.5828,1.583,1.58225,1.58255,49800000.0
2009-04-17 22:44:00,1.58245,1.58255,1.58155,1.58175,60200000.0
2009-04-17 22:45:00,1.58175,1.58185,1.5814,1.5814,19400000.0
2009-04-17 22:46:00,1.58155,1.58215,1.58155,1.58215,80800000.0
2009-04-17 22:47:00,1.582,1.582,1.58125,1.5816,29200000.0
2009-04-17 22:48:00,1.5816,1.5817,1.58105,1.5812,43000000.0
2009-04-17 22:49:00,1.58125,1.58185,1.5812,1.58185,54200000.0
2009-04-17 22:50:00,1.58205,1.5825,1.5819,1.5821,34800000.0
2009-04-17 22:51:00,1.58185,1.5819,1.58185,1.5819,7200000.0
2009-04-17 22:52:00,1.58185,1.582,1.5816,1.58185,34600000.0
2009-04-17 22:53:00,1.582,1.5825,1.582,1.5825,16000000.0
2009-04-17 22:54:00,1.58235,1.5825,1.58205,1.58225,38400000.0
2009-04-17 22:55:00,1.5823,1.5823,1.5822,1.5822,9200000.0
2009-04-17 22:56:00,1.58235,1.58245,1.58235,1.58245,19600000.0
2009-04-17 22:57:00,1.5822,1.58285,1.5822,1.58285,15400000.0
2009-04-17 22:58:00,1.58285,1.58285,1.58235,1.5824,20200000.0
2009-04-17 22:59:00,1.58245,1.58245,1.5818,1.5818,24800000.0
2009-04-19 23:10:00,1.5818,1.5819,1.5818,1.5819,4200000.0
2009-04-19 23:11:00,1.58235,1.58235,1.58235,1.58235,3200000.0
2009-04-19 23:12:00,1.58275,1.58275,1.5825,1.5827,11200000.0
2009-04-19 23:13:00,1.5827,1.5829,1.5827,1.5829,6600000.0
2009-04-19 23:14:00,1.58265,1.5828,1.58255,1.58255,6000000.0
2009-04-19 23:15:00,1.5826,1.58415,1.58205,1.58205,13000000.0
2009-04-19 23:21:00,1.58185,1.58185,1.58185,1.58185,1000000.0
2009-04-19 23:22:00,1.5819,1.582,1.5819,1.5819,8400000.0
2009-04-19 23:23:00,1.5819,1.5819,1.5815,1.58165,10000000.0
2009-04-19 23:24:00,1.58165,1.58165,1.58155,1.58155,2000000.0
2009-04-19 23:25:00,1.58165,1.58165,1.58165,1.58165,2000000.0
2009-04-19 23:26:00,1.58165,1.58165,1.58155,1.58155,7000000.0
2009-04-19 23:27:00,1.58155,1.58155,1.58155,1.58155,1000000.0
2009-04-19 23:29:00,1.58155,1.58155,1.58155,1.58155,1000000.0
2009-04-19 23:30:00,1.58155,1.5821,1.58155,1.5821,12200000.0
2009-04-19 23:32:00,1.5822,1.5822,1.5822,1.5822,1600000.0
2009-04-19 23:34:00,1.5822,1.5823,1.5822,1.5822,17600000.0
2009-04-19 23:35:00,1.5822,1.5822,1.58185,1.582,14400000.0
2009-04-19 23:36:00,1.5819,1.58205,1.58165,1.5817,19200000.0
2009-04-19 23:37:00,1.5816,1.5816,1.5816,1.5816,1600000.0
2009-04-19 23:38:00,1.5817,1.58185,1.5817,1.58185,4800000.0
2009-04-19 23:39:00,1.5818,1.5818,1.5813,1.5813,27200000.0
2009-04-19 23:40:00,1.5814,1.5816,1.58035,1.58035,17600000.0
2009-04-19 23:41:00,1.58065,1.5812,1.58065,1.581,33600000.0
2009-04-19 23:42:00,1.581,1.5812,1.581,1.5811,14400000.0
2009-04-19 23:43:00,1.581,1.5812,1.581,1.5812,20800000.0
2009-04-19 23:44:00,1.5812,1.5812,1.5812,1.5812,3200000.0
2009-04-19 23:45:00,1.5812,1.5813,1.5812,1.5813,4800000.0
2009-04-19 23:46:00,1.5813,1.58145,1.5812,1.58145,11200000.0
2009-04-19 23:47:00,1.5815,1.58255,1.5814,1.58255,68800000.0
2009-04-19 23:48:00,1.5824,1.5824,1.5816,1.582,14800000.0
2009-04-19 23:49:00,1.582,1.5821,1.58195,1.58195,9800000.0
2009-04-19 23:50:00,1.58195,1.58195,1.58195,1.58195,2000000.0
2009-04-19 23:52:00,1.58195,1.58225,1.58195,1.58225,2600000.0
2009-04-19 23:54:00,1.5824,1.5825,1.5824,1.5825,4800000.0
2009-04-19 23:58:00,1.5825,1.5826,1.5809,1.5826,24400000.0
2009-04-19 23:59:00,1.5826,1.5827,1.5826,1.5826,19200000.0
2009-04-20 00:00:00,1.58285,1.5834,1.58275,1.58335,35200000.0
2009-04-20 00:01:00,1.583,1.5833,1.58275,1.583,11200000.0
2009-04-20 00:02:00,1.58275,1.583,1.58275,1.583,6400000.0
2009-04-20 00:03:00,1.5832,1.5832,1.58275,1.58275,9600000.0
2009-04-20 00:04:00,1.5834,1.5837,1.5833,1.5837,6400000.0
2009-04-20 00:05:00,1.5838,1.5841,1.5837,1.5837,43200000.0
2009-04-20 00:06:00,1.58335,1.58335,1.58195,1.58195,35200000.0
2009-04-20 00:07:00,1.58185,1.5819,1.58045,1.58105,43400000.0
2009-04-20 00:08:00,1.58145,1.5816,1.5805,1.5805,12200000.0
2009-04-20 00:09:00,1.58065,1.58095,1.57895,1.5809,43000000.0
2009-04-20 00:10:00,1.58095,1.58095,1.58,1.58,22400000.0
2009-04-20 00:11:00,1.58015,1.58035,1.5801,1.5801,17600000.0
2009-04-20 00:12:00,1.58015,1.5802,1.57995,1.5802,36800000.0
2009-04-20 00:13:00,1.5802,1.58045,1.5801,1.58035,20800000.0
2009-04-20 00:14:00,1.5803,1.58035,1.57985,1.57995,44800000.0
2009-04-20 00:15:00,1.58,1.5803,1.58,1.58025,8000000.0
2009-04-20 00:16:00,1.5799,1.5804,1.5799,1.5804,20800000.0
2009-04-20 00:17:00,1.5805,1.5808,1.5805,1.5808,48000000.0
2009-04-20 00:18:00,1.5808,1.5815,1.58075,1.5815,32000000.0
2009-04-20 00:19:00,1.58165,1.582,1.58165,1.58175,41600000.0
2009-04-20 00:20:00,1.5818,1.5818,1.58175,1.58175,14400000.0
2009-04-20 00:21:00,1.58175,1.58175,1.58175,1.58175,1600000.0
2009-04-20 00:22:00,1.58175,1.58175,1.58175,1.58175,4800000.0
2009-04-20 00:23:00,1.58175,1.58175,1.5811,1.5815,30400000.0
2009-04-20 00:24:00,1.5814,1.5814,1.5811,1.58115,12800000.0
2009-04-20 00:25:00,1.581,1.581,1.5808,1.581,20800000.0
2009-04-20 00:26:00,1.58115,1.5815,1.58115,1.5815,9600000.0
2009-04-20 00:27:00,1.5814,1.58195,1.58125,1.58195,49600000.0
2009-04-20 00:28:00,1.5819,1.5819,1.58035,1.58045,36800000.0
2009-04-20 00:29:00,1.5805,1.58065,1.5805,1.58065,11200000.0
2009-04-20 00:30:00,1.58055,1.58075,1.5803,1.58045,25600000.0
2009-04-20 00:31:00,1.5805,1.5806,1.5804,1.5806,9600000.0
2009-04-20 00:32:00,1.5806,1.58075,1.58015,1.58015,20800000.0
2009-04-20 00:33:00,1.58005,1.58025,1.58005,1.58025,12800000.0
2009-04-20 00:34:00,1.5804,1.5804,1.58035,1.5804,4800000.0
2009-04-20 00:35:00,1.57989,1.57989,1.57989,1.57989,4800000.0
2009-04-20 00:36:00,1.5802,1.5803,1.58015,1.5803,4800000.0
2009-04-20 00:37:00,1.5802,1.5803,1.5802,1.5803,3200000.0
2009-04-20 00:38:00,1.58035,1.58035,1.5803,1.5803,3200000.0
2009-04-20 00:39:00,1.57995,1.5804,1.57985,1.5804,9600000.0
2009-04-20 00:40:00,1.5804,1.58065,1.5804,1.58065,9600000.0
2009-04-20 00:41:00,1.5807,1.5807,1.58045,1.5807,35200000.0
2009-04-20 00:42:00,1.5807,1.5807,1.5806,1.5806,3200000.0
2009-04-20 00:43:00,1.58055,1.58085,1.58055,1.58085,8000000.0
2009-04-20 00:44:00,1.581,1.5813,1.58095,1.5813,17600000.0
2009-04-20 00:45:00,1.5814,1.5814,1.58135,1.58135,3200000.0
2009-04-20 00:46:00,1.5814,1.5814,1.5809,1.58095,12800000.0
2009-04-20 00:47:00,1.5809,1.58095,1.5802,1.5802,24000000.0
2009-04-20 00:48:00,1.5802,1.58065,1.5802,1.58065,30400000.0
2009-04-20 00:49:00,1.5807,1.58075,1.58055,1.5806,29600000.0
2009-04-20 00:50:00,1.5804,1.5804,1.58,1.58035,42400000.0
2009-04-20 00:51:00,1.5804,1.5804,1.58015,1.5802,12800000.0
2009-04-20 00:52:00,1.5803,1.5803,1.5798,1.5799,20800000.0
2009-04-20 00:53:00,1.57995,1.58025,1.57985,1.58025,16000000.0
2009-04-20 00:54:00,1.5802,1.58065,1.5801,1.58065,17600000.0
2009-04-20 00:55:00,1.5807,1.5807,1.58065,1.58065,3200000.0
2009-04-20 00:57:00,1.5804,1.58065,1.5804,1.5805,9600000.0
2009-04-20 00:58:00,1.5806,1.58085,1.5804,1.58085,24000000.0
2009-04-20 00:59:00,1.5806,1.5814,1.58045,1.58125,59200000.0
2009-04-20 01:00:00,1.5815,1.58185,1.58125,1.58135,41600000.0
2009-04-20 01:01:00,1.58135,1.58135,1.5811,1.5811,12800000.0
2009-04-20 01:02:00,1.5811,1.58125,1.581,1.58115,28800000.0
2009-04-20 01:03:00,1.58105,1.58105,1.5802,1.58045,48000000.0
2009-04-20 01:04:00,1.5805,1.58065,1.5803,1.5803,14400000.0
2009-04-20 01:05:00,1.5804,1.5804,1.5797,1.5797,86400000.0
2009-04-20 01:06:00,1.5798,1.5798,1.57955,1.57955,43200000.0
2009-04-20 01:07:00,1.5796,1.5796,1.57955,1.57955,3200000.0
2009-04-20 01:08:00,1.57965,1.57965,1.5794,1.57945,14400000.0
2009-04-20 01:09:00,1.5794,1.5796,1.5794,1.5795,11200000.0
2009-04-20 01:10:00,1.57965,1.58005,1.57965,1.58005,14400000.0
2009-04-20 01:11:00,1.58015,1.58065,1.58,1.58045,36800000.0
2009-04-20 01:12:00,1.5804,1.5804,1.5799,1.5799,19200000.0
2009-04-20 01:13:00,1.57995,1.58015,1.57995,1.5801,32000000.0
2009-04-20 01:14:00,1.58055,1.58055,1.57995,1.57995,9600000.0
2009-04-20 01:15:00,1.58005,1.5801,1.5799,1.5799,11200000.0
2009-04-20 01:16:00,1.57985,1.5805,1.5798,1.58035,22400000.0
2009-04-20 01:17:00,1.58025,1.5805,1.58,1.58045,17600000.0
2009-04-20 01:18:00,1.58075,1.5809,1.5807,1.5808,22400000.0
2009-04-20 01:19:00,1.5809,1.5809,1.5809,1.5809,4800000.0
2009-04-20 01:20:00,1.58095,1.581,1.5809,1.581,4800000.0
2009-04-20 01:21:00,1.58075,1.58105,1.58075,1.58105,9600000.0
2009-04-20 01:22:00,1.581,1.581,1.5807,1.58075,19200000.0
2009-04-20 01:23:00,1.58085,1.58085,1.58045,1.5805,19200000.0
2009-04-20 01:24:00,1.58065,1.58075,1.5805,1.5805,20800000.0
2009-04-20 01:25:00,1.58045,1.5806,1.58045,1.5806,17600000.0
2009-04-20 01:26:00,1.5805,1.5805,1.58015,1.58015,24000000.0
2009-04-20 01:27:00,1.5802,1.58025,1.5791,1.5799,117600000.0
2009-04-20 01:28:00,1.58,1.58055,1.58,1.5805,17600000.0
2009-04-20 01:29:00,1.58045,1.58045,1.57975,1.58005,35200000.0
2009-04-20 01:30:00,1.58,1.58005,1.57935,1.57995,61600000.0
2009-04-20 01:31:00,1.57995,1.58005,1.57975,1.5799,25600000.0
2009-04-20 01:32:00,1.57975,1.5804,1.57975,1.58035,32000000.0
2009-04-20 01:33:00,1.58035,1.5805,1.5803,1.5804,40000000.0
2009-04-20 01:34:00,1.58045,1.581,1.5804,1.581,27200000.0
2009-04-20 01:35:00,1.58105,1.58105,1.58085,1.5809,19200000.0
2009-04-20 01:36:00,1.581,1.581,1.5809,1.5809,3200000.0
2009-04-20 01:37:00,1.58095,1.58095,1.58015,1.5805,46200000.0
2009-04-20 01:38:00,1.5805,1.58175,1.58,1.5817,32200000.0
2009-04-20 01:39:00,1.58155,1.58155,1.5802,1.5809,25800000.0
2009-04-20 01:40:00,1.581,1.58155,1.581,1.5814,41600000.0
2009-04-20 01:41:00,1.5813,1.58165,1.5813,1.5816,20800000.0
2009-04-20 01:42:00,1.58155,1.58155,1.58135,1.58145,6400000.0
2009-04-20 01:43:00,1.58135,1.58135,1.58075,1.5811,28800000.0
2009-04-20 01:44:00,1.581,1.5811,1.5809,1.5809,16000000.0
2009-04-20 01:45:00,1.5809,1.58095,1.58075,1.58095,22400000.0
2009-04-20 01:46:00,1.581,1.58115,1.5809,1.5809,19200000.0
2009-04-20 01:47:00,1.58085,1.58085,1.5807,1.5807,20800000.0
2009-04-20 01:48:00,1.58065,1.58095,1.58055,1.58055,20800000.0
2009-04-20 01:49:00,1.58065,1.58075,1.5805,1.5805,16000000.0
2009-04-20 01:50:00,1.5804,1.58045,1.57935,1.5797,67200000.0
2009-04-20 01:51:00,1.5798,1.58005,1.57955,1.5798,48000000.0
2009-04-20 01:52:00,1.58,1.58035,1.5799,1.58025,52800000.0
2009-04-20 01:53:00,1.58015,1.58015,1.58,1.58,11200000.0
2009-04-20 01:54:00,1.5801,1.5801,1.5798,1.57985,24000000.0
2009-04-20 01:55:00,1.58,1.58,1.57935,1.5795,41200000.0
2009-04-20 01:56:00,1.5796,1.5803,1.5795,1.5796,62400000.0
2009-04-20 01:57:00,1.57965,1.57995,1.5796,1.57975,54400000.0
2009-04-20 01:58:00,1.5797,1.57985,1.5795,1.5798,49600000.0
2009-04-20 01:59:00,1.5797,1.5808,1.5797,1.5807,56000000.0
2009-04-20 02:00:00,1.58075,1.5811,1.5807,1.5809,52800000.0
2009-04-20 02:01:00,1.58105,1.58145,1.5808,1.5811,57600000.0
2009-04-20 02:02:00,1.58115,1.58145,1.58105,1.5812,57600000.0
2009-04-20 02:03:00,1.5811,1.5815,1.5808,1.58115,54400000.0
2009-04-20 02:04:00,1.58125,1.58135,1.58085,1.58115,73600000.0
2009-04-20 02:05:00,1.5811,1.5817,1.5811,1.5815,73600000.0
2009-04-20 02:06:00,1.5816,1.58165,1.579,1.5807,68800000.0
2009-04-20 02:07:00,1.5808,1.58085,1.58075,1.58085,14400000.0
2009-04-20 02:08:00,1.5809,1.5809,1.5805,1.58075,64000000.0
2009-04-20 02:09:00,1.58075,1.58075,1.58055,1.58055,22400000.0
2009-04-20 02:10:00,1.58065,1.58115,1.58025,1.58115,45800000.0
2009-04-20 02:11:00,1.5812,1.5812,1.5809,1.58105,51200000.0
2009-04-20 02:12:00,1.5811,1.5811,1.5786,1.5803,59200000.0
2009-04-20 02:13:00,1.5803,1.58075,1.58025,1.58055,38400000.0
2009-04-20 02:14:00,1.58045,1.5807,1.58045,1.5806,30400000.0
2009-04-20 02:15:00,1.58065,1.58065,1.5801,1.58015,100800000.0
2009-04-20 02:16:00,1.5801,1.58035,1.57995,1.5803,70400000.0
2009-04-20 02:17:00,1.58035,1.58035,1.5799,1.5802,24000000.0
2009-04-20 02:18:00,1.5802,1.58065,1.58,1.5801,88000000.0
2009-04-20 02:19:00,1.5799,1.57995,1.57895,1.5791,89600000.0
2009-04-20 02:20:00,1.57915,1.58055,1.57915,1.58045,83200000.0
2009-04-20 02:21:00,1.58055,1.5811,1.58035,1.5811,64000000.0
2009-04-20 02:22:00,1.581,1.581,1.58075,1.5809,25600000.0
2009-04-20 02:23:00,1.5809,1.5809,1.58035,1.5808,57600000.0
2009-04-20 02:24:00,1.5807,1.58105,1.58045,1.58045,43200000.0
2009-04-20 02:25:00,1.5805,1.5807,1.5803,1.58045,41600000.0
2009-04-20 02:26:00,1.58045,1.58045,1.58,1.5803,30400000.0
2009-04-20 02:27:00,1.58045,1.58055,1.5798,1.58025,59200000.0
2009-04-20 02:28:00,1.5802,1.5802,1.57955,1.57955,27200000.0
2009-04-20 02:29:00,1.57965,1.58045,1.57965,1.5803,60800000.0
2009-04-20 02:30:00,1.58045,1.5806,1.5802,1.5806,70400000.0
2009-04-20 02:31:00,1.58055,1.5812,1.5805,1.5811,73600000.0
2009-04-20 02:32:00,1.58105,1.58105,1.57985,1.57985,57600000.0
2009-04-20 02:33:00,1.5799,1.58,1.5796,1.57995,33600000.0
2009-04-20 02:34:00,1.58,1.5801,1.5799,1.58,32000000.0
2009-04-20 02:35:00,1.5799,1.58015,1.57885,1.5794,92800000.0
2009-04-20 02:36:00,1.5794,1.58,1.5794,1.5799,86400000.0
2009-04-20 02:37:00,1.58,1.5804,1.5799,1.58025,56000000.0
2009-04-20 02:38:00,1.58055,1.5806,1.5789,1.57945,121600000.0
2009-04-20 02:39:00,1.57955,1.57975,1.57925,1.5797,92800000.0
2009-04-20 02:40:00,1.5796,1.5799,1.57935,1.5795,131200000.0
2009-04-20 02:41:00,1.57945,1.57945,1.57765,1.5786,171000000.0
2009-04-20 02:42:00,1.57875,1.57945,1.5787,1.57945,104000000.0
2009-04-20 02:43:00,1.5793,1.57965,1.5792,1.57965,110400000.0
2009-04-20 02:44:00,1.57965,1.5797,1.5791,1.5795,59200000.0
2009-04-20 02:45:00,1.57935,1.57985,1.57935,1.57975,64000000.0
2009-04-20 02:46:00,1.5797,1.57975,1.5791,1.57925,83200000.0
2009-04-20 02:47:00,1.5795,1.5799,1.5793,1.5797,62400000.0
2009-04-20 02:48:00,1.5796,1.58,1.5796,1.5798,33600000.0
2009-04-20 02:49:00,1.57985,1.57995,1.5789,1.57925,97600000.0
2009-04-20 02:50:00,1.5792,1.57935,1.57895,1.5791,57600000.0
2009-04-20 02:51:00,1.5792,1.5795,1.5792,1.57945,54400000.0
2009-04-20 02:52:00,1.5794,1.57955,1.5794,1.57955,20800000.0
2009-04-20 02:53:00,1.5797,1.5797,1.57775,1.5778,48000000.0
2009-04-20 02:54:00,1.5778,1.5793,1.5778,1.5785,105600000.0
2009-04-20 02:55:00,1.5786,1.57885,1.5785,1.5787,52800000.0
2009-04-20 02:56:00,1.57865,1.5788,1.5773,1.5784,58600000.0
2009-04-20 02:57:00,1.57855,1.57915,1.57825,1.57835,86400000.0
2009-04-20 02:58:00,1.5784,1.5788,1.5783,1.57875,52800000.0
2009-04-20 02:59:00,1.5789,1.5791,1.57865,1.5789,67200000.0
2009-04-20 03:00:00,1.57895,1.57955,1.57885,1.5794,104000000.0
2009-04-20 03:01:00,1.57935,1.57965,1.57915,1.57925,84800000.0
2009-04-20 03:02:00,1.5793,1.57935,1.57895,1.57905,36800000.0
2009-04-20 03:03:00,1.5789,1.5791,1.5787,1.5787,40000000.0
2009-04-20 03:04:00,1.5787,1.57945,1.5786,1.57865,49600000.0
2009-04-20 03:05:00,1.5784,1.5788,1.57815,1.5786,72800000.0
2009-04-20 03:06:00,1.5787,1.5788,1.5786,1.5788,12800000.0
2009-04-20 03:07:00,1.5787,1.5788,1.57845,1.5788,46400000.0
2009-04-20 03:08:00,1.57875,1.57875,1.5782,1.57835,52800000.0
2009-04-20 03:09:00,1.5783,1.57885,1.5781,1.5782,75200000.0
2009-04-20 03:10:00,1.57825,1.57845,1.57825,1.5784,20800000.0
2009-04-20 03:11:00,1.57835,1.5786,1.57825,1.57835,41600000.0
2009-04-20 03:12:00,1.57845,1.5788,1.5784,1.5784,52800000.0
2009-04-20 03:13:00,1.5784,1.5786,1.5784,1.5785,22400000.0
2009-04-20 03:14:00,1.5784,1.57885,1.57835,1.57855,51200000.0
2009-04-20 03:15:00,1.5786,1.57905,1.57855,1.57895,36800000.0
2009-04-20 03:16:00,1.57905,1.57905,1.5785,1.5785,41600000.0
2009-04-20 03:17:00,1.57855,1.57865,1.57795,1.5782,98400000.0
2009-04-20 03:18:00,1.57815,1.5785,1.5779,1.5779,57600000.0
2009-04-20 03:19:00,1.578,1.5782,1.57795,1.5781,24000000.0
2009-04-20 03:20:00,1.5779,1.57845,1.5779,1.57835,29600000.0
2009-04-20 03:21:00,1.57845,1.57885,1.5784,1.57845,43200000.0
2009-04-20 03:22:00,1.57855,1.5787,1.5785,1.5787,16000000.0
2009-04-20 03:23:00,1.5787,1.5795,1.5787,1.57915,59200000.0
2009-04-20 03:24:00,1.5793,1.57935,1.579,1.57935,30400000.0
2009-04-20 03:25:00,1.57935,1.57955,1.57925,1.57955,32000000.0
2009-04-20 03:26:00,1.5796,1.5797,1.57955,1.5796,25600000.0
2009-04-20 03:27:00,1.57955,1.57995,1.57955,1.57985,41600000.0
2009-04-20 03:28:00,1.5798,1.57995,1.57975,1.57985,48000000.0
2009-04-20 03:29:00,1.5797,1.5797,1.5794,1.5795,30400000.0
2009-04-20 03:30:00,1.57945,1.57985,1.57935,1.57985,38400000.0
2009-04-20 03:31:00,1.5798,1.5799,1.57965,1.5797,38400000.0
2009-04-20 03:32:00,1.57985,1.58035,1.5798,1.5801,35200000.0
2009-04-20 03:33:00,1.58015,1.58065,1.58005,1.5806,52800000.0
2009-04-20 03:34:00,1.5803,1.58125,1.5803,1.58075,60800000.0
2009-04-20 03:35:00,1.58065,1.58065,1.57845,1.57985,92800000.0
2009-04-20 03:36:00,1.5798,1.58085,1.5798,1.5806,60800000.0
2009-04-20 03:37:00,1.58065,1.581,1.5806,1.5809,40000000.0
2009-04-20 03:38:00,1.581,1.581,1.58085,1.58085,11200000.0
2009-04-20 03:39:00,1.5808,1.5808,1.58055,1.5806,14400000.0
2009-04-20 03:40:00,1.5805,1.58115,1.5805,1.58105,30400000.0
2009-04-20 03:41:00,1.58115,1.5812,1.58095,1.58095,11200000.0
2009-04-20 03:42:00,1.5809,1.58095,1.58035,1.58035,36200000.0
2009-04-20 03:43:00,1.5803,1.5803,1.58,1.58005,95400000.0
2009-04-20 03:44:00,1.58,1.58005,1.5793,1.57995,102400000.0
2009-04-20 03:45:00,1.58,1.5804,1.5797,1.5799,64800000.0
2009-04-20 03:46:00,1.57995,1.58015,1.5799,1.58005,25800000.0
2009-04-20 03:47:00,1.5801,1.58045,1.5801,1.58045,32800000.0
2009-04-20 03:48:00,1.58055,1.5806,1.5801,1.58025,36000000.0
2009-04-20 03:49:00,1.5803,1.58035,1.5801,1.5802,24000000.0
2009-04-20 03:50:00,1.58,1.5808,1.58,1.58075,66600000.0
2009-04-20 03:51:00,1.5805,1.5806,1.57995,1.58005,66800000.0
2009-04-20 03:52:00,1.58,1.5802,1.5799,1.5801,34600000.0
2009-04-20 03:53:00,1.5804,1.5804,1.58015,1.58025,22400000.0
2009-04-20 03:54:00,1.5802,1.58055,1.5798,1.5798,49600000.0
2009-04-20 03:55:00,1.57985,1.5801,1.5798,1.57995,44800000.0
2009-04-20 03:56:00,1.58,1.5803,1.58,1.5802,55400000.0
2009-04-20 03:57:00,1.5802,1.5803,1.58,1.58015,56600000.0
2009-04-20 03:58:00,1.58015,1.58025,1.5797,1.5802,104200000.0
2009-04-20 03:59:00,1.57985,1.5804,1.57955,1.5803,75000000.0
2009-04-20 04:00:00,1.5803,1.58055,1.5803,1.58055,46800000.0
2009-04-20 04:01:00,1.5808,1.581,1.5803,1.58035,39200000.0
2009-04-20 04:02:00,1.5803,1.58075,1.5803,1.58065,82800000.0
2009-04-20 04:03:00,1.5807,1.58075,1.5806,1.58065,56200000.0
2009-04-20 04:04:00,1.58065,1.5808,1.58065,1.58065,35400000.0
2009-04-20 04:05:00,1.5805,1.58055,1.5804,1.5805,16000000.0
2009-04-20 04:06:00,1.5804,1.58055,1.58035,1.58055,17000000.0
2009-04-20 04:07:00,1.58045,1.5806,1.58,1.58045,84000000.0
2009-04-20 04:08:00,1.5804,1.58075,1.5802,1.58065,45800000.0
2009-04-20 04:09:00,1.58075,1.5808,1.5805,1.5805,23400000.0
2009-04-20 04:10:00,1.5806,1.58065,1.5803,1.58035,38200000.0
2009-04-20 04:11:00,1.58035,1.58035,1.5798,1.58015,58000000.0
2009-04-20 04:12:00,1.5801,1.58015,1.58005,1.58005,23200000.0
2009-04-20 04:13:00,1.58,1.58,1.57915,1.57935,88000000.0
2009-04-20 04:14:00,1.57945,1.57985,1.5794,1.57985,32000000.0
2009-04-20 04:15:00,1.5798,1.5803,1.57965,1.57995,84800000.0
2009-04-20 04:16:00,1.5799,1.5801,1.5799,1.58005,11200000.0
2009-04-20 04:17:00,1.57995,1.57995,1.5799,1.5799,8800000.0
2009-04-20 04:18:00,1.57995,1.5803,1.5799,1.58025,33800000.0
2009-04-20 04:19:00,1.58025,1.5804,1.58025,1.5803,20800000.0
2009-04-20 04:20:00,1.5804,1.5804,1.5803,1.5804,14400000.0
2009-04-20 04:21:00,1.58045,1.58045,1.58035,1.58045,36800000.0
2009-04-20 04:22:00,1.5805,1.58055,1.5805,1.5805,15200000.0
2009-04-20 04:23:00,1.58045,1.58045,1.58025,1.58045,33200000.0
2009-04-20 04:24:00,1.5805,1.5809,1.5805,1.58085,27200000.0
2009-04-20 04:25:00,1.58085,1.58095,1.58085,1.5809,21800000.0
2009-04-20 04:26:00,1.5809,1.5809,1.5807,1.5808,41600000.0
2009-04-20 04:27:00,1.58085,1.5809,1.5808,1.58085,40000000.0
2009-04-20 04:28:00,1.5809,1.58135,1.58085,1.58095,46400000.0
2009-04-20 04:29:00,1.581,1.581,1.58075,1.58085,14400000.0
2009-04-20 04:30:00,1.58095,1.58125,1.58085,1.58105,22400000.0
2009-04-20 04:31:00,1.5806,1.5811,1.57985,1.58105,84400000.0
2009-04-20 04:32:00,1.581,1.58135,1.581,1.58135,30400000.0
2009-04-20 04:33:00,1.5812,1.5813,1.58095,1.5811,33600000.0
2009-04-20 04:34:00,1.58105,1.5813,1.581,1.58115,32800000.0
2009-04-20 04:35:00,1.58115,1.58115,1.58085,1.58095,19200000.0
2009-04-20 04:36:00,1.581,1.5811,1.581,1.5811,3200000.0
2009-04-20 04:37:00,1.58125,1.58145,1.5811,1.5812,30400000.0
2009-04-20 04:38:00,1.58115,1.5813,1.58115,1.5813,20800000.0
2009-04-20 04:39:00,1.58125,1.5816,1.58125,1.58155,38400000.0
2009-04-20 04:40:00,1.5815,1.5818,1.5815,1.5818,48000000.0
2009-04-20 04:41:00,1.58185,1.5819,1.5814,1.5814,35200000.0
2009-04-20 04:42:00,1.5815,1.58155,1.58135,1.5814,38400000.0
2009-04-20 04:43:00,1.58135,1.58145,1.5813,1.58145,17600000.0
2009-04-20 04:44:00,1.5814,1.58145,1.58135,1.58135,8000000.0
2009-04-20 04:45:00,1.58135,1.58145,1.58105,1.58135,16000000.0
2009-04-20 04:46:00,1.5812,1.5815,1.5808,1.5808,40000000.0
2009-04-20 04:47:00,1.58095,1.5813,1.58095,1.58125,17600000.0
2009-04-20 04:48:00,1.58105,1.5811,1.58095,1.58105,12800000.0
2009-04-20 04:49:00,1.581,1.58145,1.581,1.58145,32200000.0
2009-04-20 04:50:00,1.5814,1.5817,1.5814,1.5816,41600000.0
2009-04-20 04:51:00,1.5816,1.58165,1.5813,1.58135,172000000.0
2009-04-20 04:52:00,1.58135,1.5819,1.58135,1.5818,78400000.0
2009-04-20 04:53:00,1.5819,1.58205,1.5818,1.5818,29600000.0
2009-04-20 04:54:00,1.58175,1.58175,1.5808,1.58105,69400000.0
2009-04-20 04:55:00,1.58105,1.5812,1.5807,1.58075,74000000.0
2009-04-20 04:56:00,1.58075,1.58105,1.58075,1.58105,23200000.0
2009-04-20 04:57:00,1.5811,1.58175,1.5811,1.5817,72000000.0
2009-04-20 04:58:00,1.5817,1.5817,1.5813,1.5813,19200000.0
2009-04-20 04:59:00,1.58135,1.58135,1.58105,1.5813,30400000.0
2009-04-20 05:00:00,1.58135,1.58185,1.58135,1.58165,66400000.0
2009-04-20 05:01:00,1.5817,1.58175,1.5816,1.5817,36800000.0
2009-04-20 05:02:00,1.58175,1.58175,1.58125,1.58145,36800000.0
2009-04-20 05:03:00,1.58145,1.5816,1.58145,1.58155,32800000.0
2009-04-20 05:04:00,1.5817,1.5817,1.58165,1.5817,11200000.0
2009-04-20 05:05:00,1.58175,1.582,1.58175,1.58195,33600000.0
2009-04-20 05:06:00,1.582,1.58205,1.5819,1.582,12800000.0
2009-04-20 05:07:00,1.58205,1.58215,1.5819,1.5819,22400000.0
2009-04-20 05:08:00,1.58185,1.58205,1.58175,1.58205,36800000.0
2009-04-20 05:09:00,1.58195,1.58195,1.58155,1.58165,41400000.0
2009-04-20 05:10:00,1.5817,1.5817,1.58155,1.58155,14400000.0
2009-04-20 05:11:00,1.5815,1.5815,1.58095,1.58095,38400000.0
2009-04-20 05:12:00,1.581,1.5811,1.58075,1.5809,40800000.0
2009-04-20 05:13:00,1.5809,1.58105,1.5806,1.58095,61000000.0
2009-04-20 05:14:00,1.5811,1.58135,1.5811,1.5812,33000000.0
2009-04-20 05:15:00,1.5812,1.5814,1.5812,1.58135,19200000.0
2009-04-20 05:16:00,1.58135,1.58135,1.5806,1.58075,37800000.0
2009-04-20 05:17:00,1.58075,1.58135,1.58045,1.58135,29600000.0
2009-04-20 05:18:00,1.58145,1.5816,1.58145,1.5816,9600000.0
2009-04-20 05:19:00,1.5815,1.5816,1.58135,1.5814,25600000.0
2009-04-20 05:20:00,1.58135,1.58145,1.58125,1.58135,16000000.0
2009-04-20 05:21:00,1.58145,1.5817,1.58145,1.5816,17600000.0
2009-04-20 05:22:00,1.58155,1.58155,1.58115,1.58125,14400000.0
2009-04-20 05:23:00,1.58125,1.58255,1.58125,1.58145,87800000.0
2009-04-20 05:24:00,1.58145,1.5816,1.5814,1.58145,36400000.0
2009-04-20 05:25:00,1.58145,1.58145,1.5813,1.5814,56000000.0
2009-04-20 05:26:00,1.58135,1.58135,1.58095,1.581,25200000.0
2009-04-20 05:27:00,1.5809,1.5809,1.5804,1.5805,31400000.0
2009-04-20 05:28:00,1.5806,1.5811,1.58055,1.581,25200000.0
2009-04-20 05:29:00,1.58125,1.58135,1.58115,1.58125,43400000.0
2009-04-20 05:30:00,1.58135,1.58155,1.5813,1.58145,48000000.0
2009-04-20 05:31:00,1.5815,1.58185,1.58125,1.58155,65000000.0
2009-04-20 05:32:00,1.58155,1.58155,1.58075,1.5811,55400000.0
2009-04-20 05:33:00,1.5811,1.5812,1.5808,1.5811,56000000.0
2009-04-20 05:34:00,1.5811,1.5811,1.58055,1.58095,60800000.0
2009-04-20 05:35:00,1.581,1.581,1.58085,1.58085,10600000.0
2009-04-20 05:36:00,1.5808,1.581,1.5805,1.5805,32800000.0
2009-04-20 05:37:00,1.58065,1.58105,1.58065,1.5809,38400000.0
2009-04-20 05:38:00,1.581,1.58115,1.5809,1.5809,32000000.0
2009-04-20 05:39:00,1.581,1.5814,1.581,1.58125,43200000.0
2009-04-20 05:40:00,1.58135,1.58135,1.58095,1.58115,35400000.0
2009-04-20 05:41:00,1.5811,1.58115,1.58065,1.5809,28800000.0
2009-04-20 05:42:00,1.5809,1.5812,1.5809,1.58105,30400000.0
2009-04-20 05:43:00,1.58115,1.58115,1.58105,1.5811,16000000.0
2009-04-20 05:44:00,1.58105,1.58115,1.58095,1.58095,29800000.0
2009-04-20 05:45:00,1.5809,1.58095,1.58075,1.5809,28800000.0
2009-04-20 05:46:00,1.58075,1.58085,1.5805,1.58055,18400000.0
2009-04-20 05:47:00,1.58065,1.58065,1.58035,1.5804,43400000.0
2009-04-20 05:48:00,1.58055,1.58055,1.5805,1.58055,6400000.0
2009-04-20 05:49:00,1.58045,1.58075,1.58045,1.5807,15400000.0
2009-04-20 05:50:00,1.5806,1.5808,1.58045,1.5808,19200000.0
2009-04-20 05:51:00,1.5809,1.58105,1.5809,1.581,8000000.0
2009-04-20 05:52:00,1.5811,1.5812,1.5811,1.5812,3200000.0
2009-04-20 05:53:00,1.5811,1.5812,1.58105,1.5811,22400000.0
2009-04-20 05:54:00,1.58105,1.5811,1.58075,1.581,46400000.0
2009-04-20 05:55:00,1.58095,1.58095,1.5808,1.58085,16000000.0
2009-04-20 05:56:00,1.5808,1.5808,1.5805,1.58055,43400000.0
2009-04-20 05:57:00,1.58065,1.58065,1.58055,1.58055,3200000.0
2009-04-20 05:58:00,1.58055,1.58065,1.58055,1.58055,8000000.0
2009-04-20 05:59:00,1.58065,1.5807,1.58065,1.5807,9600000.0
2009-04-20 06:00:00,1.5807,1.5807,1.5807,1.5807,1600000.0
2009-04-20 06:03:00,1.58075,1.58075,1.5807,1.5807,3200000.0
2009-04-20 06:04:00,1.5807,1.5811,1.5806,1.58105,43200000.0
2009-04-20 06:05:00,1.58105,1.58105,1.58105,1.58105,6400000.0
2009-04-20 06:06:00,1.58105,1.58105,1.58095,1.58095,14400000.0
2009-04-20 06:07:00,1.58095,1.58115,1.58095,1.581,27200000.0
2009-04-20 06:08:00,1.581,1.58125,1.581,1.5812,33600000.0
2009-04-20 06:09:00,1.5811,1.58125,1.5809,1.58105,42600000.0
2009-04-20 06:10:00,1.58115,1.58115,1.5811,1.58115,8000000.0
2009-04-20 06:11:00,1.58125,1.5816,1.58125,1.58145,33600000.0
2009-04-20 06:12:00,1.58155,1.58155,1.581,1.58105,84800000.0
2009-04-20 06:13:00,1.58105,1.58105,1.58095,1.58095,36800000.0
2009-04-20 06:14:00,1.581,1.58125,1.581,1.5811,24000000.0
2009-04-20 06:15:00,1.5811,1.5811,1.581,1.581,14400000.0
2009-04-20 06:16:00,1.581,1.58115,1.5808,1.581,45600000.0
2009-04-20 06:17:00,1.5811,1.58135,1.58095,1.581,36000000.0
2009-04-20 06:18:00,1.5811,1.5811,1.5811,1.5811,3200000.0
2009-04-20 06:19:00,1.5811,1.58165,1.5811,1.58115,62400000.0
2009-04-20 06:20:00,1.5811,1.5811,1.5809,1.58105,25600000.0
2009-04-20 06:21:00,1.581,1.581,1.58095,1.58095,3200000.0
2009-04-20 06:22:00,1.58095,1.58105,1.58095,1.58095,22400000.0
2009-04-20 06:23:00,1.581,1.58125,1.581,1.58125,20800000.0
2009-04-20 06:24:00,1.58125,1.58125,1.58105,1.58115,11200000.0
2009-04-20 06:25:00,1.58125,1.5813,1.5811,1.58115,17600000.0
2009-04-20 06:26:00,1.5811,1.58135,1.581,1.5812,17600000.0
2009-04-20 06:27:00,1.58115,1.58155,1.58115,1.58155,19200000.0
2009-04-20 06:28:00,1.5816,1.5817,1.5804,1.5807,107200000.0
2009-04-20 06:29:00,1.58065,1.58095,1.58065,1.58095,102800000.0
2009-04-20 06:30:00,1.58095,1.581,1.5809,1.5809,83800000.0
2009-04-20 06:31:00,1.5809,1.58125,1.5809,1.58125,26600000.0
2009-04-20 06:32:00,1.5813,1.5813,1.58115,1.58115,20800000.0
2009-04-20 06:33:00,1.58115,1.5812,1.5808,1.58085,64400000.0
2009-04-20 06:34:00,1.58085,1.58085,1.58075,1.5808,20000000.0
2009-04-20 06:35:00,1.58075,1.58095,1.58065,1.58075,52600000.0
2009-04-20 06:36:00,1.5807,1.5807,1.5805,1.5807,29200000.0
2009-04-20 06:37:00,1.5807,1.58075,1.5807,1.58075,16800000.0
2009-04-20 06:38:00,1.58065,1.5808,1.58065,1.5808,30400000.0
2009-04-20 06:39:00,1.5808,1.5811,1.5808,1.5811,25600000.0
2009-04-20 06:40:00,1.5811,1.5811,1.58085,1.58095,16800000.0
2009-04-20 06:41:00,1.581,1.58115,1.58085,1.58095,58200000.0
2009-04-20 06:42:00,1.58095,1.5815,1.58095,1.5814,58600000.0
2009-04-20 06:43:00,1.58145,1.58145,1.5812,1.58135,51000000.0
2009-04-20 06:44:00,1.5814,1.5815,1.5811,1.58135,82200000.0
2009-04-20 06:45:00,1.58135,1.58145,1.5812,1.58125,31600000.0
2009-04-20 06:46:00,1.5813,1.5813,1.58085,1.58105,69600000.0
2009-04-20 06:47:00,1.58105,1.5811,1.58085,1.58085,64000000.0
2009-04-20 06:48:00,1.5808,1.58115,1.5808,1.581,50400000.0
2009-04-20 06:49:00,1.58095,1.5812,1.58095,1.5812,30600000.0
2009-04-20 06:50:00,1.58105,1.5815,1.581,1.58125,83200000.0
2009-04-20 06:51:00,1.58135,1.58185,1.58135,1.5816,55600000.0
2009-04-20 06:52:00,1.5816,1.5816,1.58135,1.58155,55400000.0
2009-04-20 06:53:00,1.5816,1.58165,1.58095,1.58095,83000000.0
2009-04-20 06:54:00,1.58105,1.58165,1.58105,1.58155,65200000.0
2009-04-20 06:55:00,1.5815,1.5816,1.5815,1.58155,19200000.0
2009-04-20 06:56:00,1.58155,1.58155,1.5813,1.5813,22200000.0
2009-04-20 06:57:00,1.5813,1.5813,1.5813,1.5813,5200000.0
2009-04-20 06:58:00,1.5813,1.5813,1.5813,1.5813,4800000.0
2009-04-20 06:59:00,1.5813,1.58225,1.5813,1.58225,172200000.0
2009-04-20 07:00:00,1.58225,1.58225,1.58125,1.58195,51200000.0
2009-04-20 07:01:00,1.58195,1.58195,1.58105,1.58115,36400000.0
2009-04-20 07:02:00,1.5812,1.5813,1.58095,1.5811,77400000.0
2009-04-20 07:03:00,1.5809,1.58105,1.5809,1.581,13800000.0
2009-04-20 07:04:00,1.58095,1.58095,1.58055,1.58075,56600000.0
2009-04-20 07:05:00,1.58065,1.58065,1.5804,1.58065,79000000.0
2009-04-20 07:06:00,1.58065,1.58095,1.5805,1.58095,50400000.0
2009-04-20 07:07:00,1.58085,1.58095,1.5807,1.5808,26400000.0
2009-04-20 07:08:00,1.58075,1.58095,1.5807,1.5809,21600000.0
2009-04-20 07:09:00,1.58075,1.58095,1.58075,1.5809,8000000.0
2009-04-20 07:10:00,1.5808,1.5809,1.58075,1.5809,8000000.0
2009-04-20 07:11:00,1.5808,1.58095,1.5808,1.5809,6400000.0
2009-04-20 07:12:00,1.58095,1.58095,1.58055,1.5807,25600000.0
2009-04-20 07:13:00,1.58065,1.58125,1.58065,1.58085,54800000.0
2009-04-20 07:14:00,1.581,1.581,1.5809,1.5809,24000000.0
2009-04-20 07:15:00,1.581,1.581,1.581,1.581,1600000.0
2009-04-20 07:16:00,1.58095,1.58095,1.58085,1.58085,28800000.0
2009-04-20 07:17:00,1.58085,1.58095,1.58085,1.5809,8000000.0
2009-04-20 07:18:00,1.58075,1.58075,1.58035,1.58065,35200000.0
2009-04-20 07:19:00,1.58055,1.58065,1.5804,1.58045,38400000.0
2009-04-20 07:20:00,1.5805,1.5806,1.58045,1.58045,30400000.0
2009-04-20 07:21:00,1.5805,1.5805,1.5804,1.5804,16000000.0
2009-04-20 07:22:00,1.58045,1.58055,1.5802,1.58045,30400000.0
2009-04-20 07:23:00,1.5805,1.58115,1.5803,1.581,51200000.0
2009-04-20 07:24:00,1.5811,1.5812,1.581,1.5811,22400000.0
2009-04-20 07:25:00,1.58105,1.58135,1.58105,1.5813,28800000.0
2009-04-20 07:26:00,1.58135,1.58145,1.58115,1.58135,24000000.0
2009-04-20 07:27:00,1.58145,1.5815,1.58135,1.5815,9600000.0
2009-04-20 07:28:00,1.5817,1.58205,1.5816,1.58205,33600000.0
2009-04-20 07:29:00,1.5819,1.5825,1.58185,1.5823,80000000.0
2009-04-20 07:30:00,1.5824,1.5827,1.5823,1.58255,37000000.0
2009-04-20 07:31:00,1.58255,1.58275,1.5814,1.58175,84400000.0
2009-04-20 07:32:00,1.58175,1.5818,1.58155,1.58155,38400000.0
2009-04-20 07:33:00,1.5817,1.5817,1.5816,1.5816,12800000.0
2009-04-20 07:34:00,1.58155,1.58155,1.58085,1.58125,74400000.0
2009-04-20 07:35:00,1.58125,1.58125,1.581,1.58125,35200000.0
2009-04-20 07:36:00,1.58135,1.58205,1.58135,1.58155,59200000.0
2009-04-20 07:37:00,1.58145,1.58145,1.58085,1.581,37600000.0
2009-04-20 07:38:00,1.5811,1.58235,1.58095,1.58155,59000000.0
2009-04-20 07:39:00,1.5815,1.5816,1.5815,1.5816,25000000.0
2009-04-20 07:40:00,1.58155,1.58155,1.5813,1.5813,44000000.0
2009-04-20 07:41:00,1.58135,1.58145,1.5813,1.58135,87400000.0
2009-04-20 07:42:00,1.5814,1.58145,1.58135,1.5814,22000000.0
2009-04-20 07:43:00,1.5815,1.5818,1.5815,1.58175,60000000.0
2009-04-20 07:44:00,1.58175,1.58175,1.58165,1.58165,19200000.0
2009-04-20 07:45:00,1.58165,1.5817,1.58085,1.5809,86800000.0
2009-04-20 07:46:00,1.581,1.5818,1.5804,1.5805,85200000.0
2009-04-20 07:47:00,1.58055,1.58095,1.5805,1.5809,67200000.0
2009-04-20 07:48:00,1.58095,1.58095,1.58,1.5804,149400000.0
2009-04-20 07:49:00,1.5803,1.58065,1.5801,1.58025,43600000.0
2009-04-20 07:50:00,1.5803,1.58035,1.57995,1.58025,86200000.0
2009-04-20 07:51:00,1.5803,1.58035,1.58005,1.58025,65600000.0
2009-04-20 07:52:00,1.58025,1.5803,1.58,1.5802,48000000.0
2009-04-20 07:53:00,1.58015,1.5808,1.5794,1.5805,83800000.0
2009-04-20 07:54:00,1.5805,1.58055,1.58025,1.58035,74400000.0
2009-04-20 07:55:00,1.58025,1.58045,1.5794,1.5795,143000000.0
2009-04-20 07:56:00,1.5796,1.5808,1.57955,1.58065,67200000.0
2009-04-20 07:57:00,1.58055,1.58065,1.5805,1.58055,12800000.0
2009-04-20 07:58:00,1.5805,1.5806,1.5803,1.5804,46400000.0
2009-04-20 07:59:00,1.58055,1.58095,1.57965,1.57975,104800000.0
2009-04-20 08:00:00,1.5798,1.5805,1.57955,1.5804,94200000.0
2009-04-20 08:01:00,1.58035,1.58045,1.58015,1.5803,46000000.0
2009-04-20 08:02:00,1.58035,1.58035,1.57975,1.57975,47800000.0
2009-04-20 08:03:00,1.57975,1.57975,1.579,1.579,129600000.0
2009-04-20 08:04:00,1.57905,1.57925,1.57885,1.57915,83600000.0
2009-04-20 08:05:00,1.5792,1.58,1.57875,1.5792,153200000.0
2009-04-20 08:06:00,1.5792,1.5796,1.5788,1.5795,87400000.0
2009-04-20 08:07:00,1.57945,1.57975,1.57945,1.57965,37000000.0
2009-04-20 08:08:00,1.5797,1.5813,1.5795,1.58,102400000.0
2009-04-20 08:09:00,1.57995,1.58025,1.57875,1.58025,184400000.0
2009-04-20 08:10:00,1.58015,1.5803,1.579,1.57945,75200000.0
2009-04-20 08:11:00,1.57935,1.58025,1.579,1.5792,166600000.0
2009-04-20 08:12:00,1.5795,1.58025,1.5793,1.58025,112800000.0
2009-04-20 08:13:00,1.5802,1.58065,1.5795,1.58035,110200000.0
2009-04-20 08:14:00,1.58025,1.58175,1.58025,1.58085,184800000.0
2009-04-20 08:15:00,1.5809,1.58115,1.5804,1.58115,105000000.0
2009-04-20 08:16:00,1.5811,1.5811,1.5796,1.5796,141800000.0
2009-04-20 08:17:00,1.5802,1.58085,1.5802,1.58045,81600000.0
2009-04-20 08:18:00,1.5805,1.58055,1.5797,1.58005,150400000.0
2009-04-20 08:19:00,1.58005,1.5802,1.5796,1.58005,120600000.0
2009-04-20 08:20:00,1.58005,1.58035,1.5797,1.58035,76600000.0
2009-04-20 08:21:00,1.58045,1.5808,1.58025,1.5805,81000000.0
2009-04-20 08:22:00,1.58055,1.5807,1.5804,1.58055,88000000.0
2009-04-20 08:23:00,1.58055,1.5806,1.5802,1.58055,125400000.0
2009-04-20 08:24:00,1.58055,1.581,1.58055,1.5807,176200000.0
2009-04-20 08:25:00,1.5807,1.5809,1.5803,1.58075,171000000.0
2009-04-20 08:26:00,1.58075,1.58095,1.5807,1.5807,75400000.0
2009-04-20 08:27:00,1.5807,1.58085,1.5804,1.58055,95200000.0
2009-04-20 08:28:00,1.58055,1.5811,1.58055,1.581,68200000.0
2009-04-20 08:29:00,1.581,1.5817,1.58055,1.58065,158800000.0
2009-04-20 08:30:00,1.5806,1.5807,1.5804,1.5806,107200000.0
2009-04-20 08:31:00,1.58065,1.5811,1.58015,1.5804,126200000.0
2009-04-20 08:32:00,1.5804,1.5807,1.58005,1.58025,132400000.0
2009-04-20 08:33:00,1.58025,1.58025,1.57965,1.57995,168000000.0
2009-04-20 08:34:00,1.5799,1.5799,1.57965,1.57985,98000000.0
2009-04-20 08:35:00,1.5799,1.5799,1.5796,1.5796,81800000.0
2009-04-20 08:36:00,1.57955,1.58055,1.5789,1.58,177800000.0
2009-04-20 08:37:00,1.5801,1.5809,1.57995,1.5808,134600000.0
2009-04-20 08:38:00,1.5809,1.5809,1.58015,1.58055,191200000.0
2009-04-20 08:39:00,1.5805,1.5806,1.58015,1.58035,141600000.0
2009-04-20 08:40:00,1.5803,1.58085,1.5802,1.58055,142000000.0
2009-04-20 08:41:00,1.5806,1.5807,1.58055,1.58055,61400000.0
2009-04-20 08:42:00,1.5806,1.5809,1.5803,1.58065,95800000.0
2009-04-20 08:43:00,1.58065,1.58105,1.5806,1.58095,54600000.0
2009-04-20 08:44:00,1.58095,1.58135,1.58075,1.5813,86400000.0
2009-04-20 08:45:00,1.58125,1.58145,1.5811,1.5814,66400000.0
2009-04-20 08:46:00,1.5814,1.5817,1.581,1.58115,132800000.0
2009-04-20 08:47:00,1.58115,1.5815,1.5809,1.5812,204800000.0
2009-04-20 08:48:00,1.58125,1.5822,1.58115,1.5816,115800000.0
2009-04-20 08:49:00,1.58185,1.58245,1.58155,1.5822,167000000.0
2009-04-20 08:50:00,1.5818,1.58235,1.58135,1.5814,152800000.0
2009-04-20 08:51:00,1.5814,1.58165,1.5809,1.58165,167400000.0
2009-04-20 08:52:00,1.5817,1.582,1.5813,1.58145,169400000.0
2009-04-20 08:53:00,1.5814,1.58155,1.58105,1.5814,94000000.0
2009-04-20 08:54:00,1.5815,1.5816,1.58115,1.5813,97400000.0
2009-04-20 08:55:00,1.58125,1.5815,1.58125,1.58135,51800000.0
2009-04-20 08:56:00,1.5813,1.58135,1.58025,1.58035,138800000.0
2009-04-20 08:57:00,1.58035,1.5811,1.5799,1.5799,274200000.0
2009-04-20 08:58:00,1.58,1.58015,1.57975,1.57975,110000000.0
2009-04-20 08:59:00,1.57975,1.58055,1.5797,1.58055,105800000.0
2009-04-20 09:00:00,1.58045,1.5815,1.5804,1.5813,172800000.0
2009-04-20 09:01:00,1.5809,1.58145,1.5803,1.5808,181200000.0
2009-04-20 09:02:00,1.5808,1.5815,1.5808,1.5814,77600000.0
2009-04-20 09:03:00,1.5814,1.58195,1.58125,1.5816,110400000.0
2009-04-20 09:04:00,1.5816,1.58275,1.5816,1.58255,121000000.0
2009-04-20 09:05:00,1.58265,1.58285,1.58215,1.5827,164800000.0
2009-04-20 09:06:00,1.58265,1.58285,1.5822,1.5823,149000000.0
2009-04-20 09:07:00,1.58245,1.58305,1.58235,1.58255,136200000.0
2009-04-20 09:08:00,1.5826,1.58275,1.58185,1.58205,147600000.0
2009-04-20 09:09:00,1.582,1.5829,1.582,1.5829,137800000.0
2009-04-20 09:10:00,1.5829,1.5829,1.58155,1.5821,199400000.0
2009-04-20 09:11:00,1.582,1.5824,1.58165,1.58205,185000000.0
2009-04-20 09:12:00,1.58205,1.583,1.5818,1.58255,126400000.0
2009-04-20 09:13:00,1.5824,1.5825,1.5819,1.5823,113600000.0
2009-04-20 09:14:00,1.58225,1.58225,1.58175,1.58205,78400000.0
2009-04-20 09:15:00,1.58205,1.5828,1.58205,1.58255,88000000.0
2009-04-20 09:16:00,1.58245,1.58245,1.5819,1.5819,35200000.0
2009-04-20 09:17:00,1.58195,1.58195,1.58145,1.5815,82600000.0
2009-04-20 09:18:00,1.5815,1.582,1.5814,1.58195,94400000.0
2009-04-20 09:19:00,1.582,1.58215,1.58195,1.582,56200000.0
2009-04-20 09:20:00,1.582,1.5824,1.5819,1.58235,85800000.0
2009-04-20 09:21:00,1.5824,1.5825,1.582,1.58235,126400000.0
2009-04-20 09:22:00,1.58235,1.58235,1.58195,1.5822,99400000.0
2009-04-20 09:23:00,1.58215,1.5828,1.58205,1.58275,145600000.0
2009-04-20 09:24:00,1.5827,1.583,1.5827,1.5829,136800000.0
2009-04-20 09:25:00,1.58285,1.5829,1.5825,1.58255,82200000.0
2009-04-20 09:26:00,1.58255,1.58325,1.5825,1.583,181000000.0
2009-04-20 09:27:00,1.583,1.58325,1.58275,1.58305,192400000.0
2009-04-20 09:28:00,1.58305,1.58385,1.58305,1.5836,161800000.0
2009-04-20 09:29:00,1.5836,1.5837,1.58325,1.5836,84800000.0
2009-04-20 09:30:00,1.58375,1.58415,1.5831,1.58415,134400000.0
2009-04-20 09:31:00,1.58415,1.58425,1.58365,1.58415,145400000.0
2009-04-20 09:32:00,1.5841,1.5841,1.58385,1.584,59400000.0
2009-04-20 09:33:00,1.58405,1.5851,1.58405,1.5851,191600000.0
2009-04-20 09:34:00,1.58515,1.58565,1.585,1.5856,173000000.0
2009-04-20 09:35:00,1.58535,1.5858,1.5853,1.5854,174400000.0
2009-04-20 09:36:00,1.5855,1.5855,1.58485,1.5852,186600000.0
2009-04-20 09:37:00,1.5852,1.58545,1.585,1.58515,127200000.0
2009-04-20 09:38:00,1.5852,1.58545,1.58505,1.5853,148600000.0
2009-04-20 09:39:00,1.58525,1.58585,1.58525,1.58575,218800000.0
2009-04-20 09:40:00,1.58575,1.5858,1.5856,1.58565,113000000.0
2009-04-20 09:41:00,1.58565,1.5857,1.5853,1.58565,91600000.0
2009-04-20 09:42:00,1.5856,1.58605,1.58535,1.58585,164800000.0
2009-04-20 09:43:00,1.5859,1.5859,1.5851,1.58525,108600000.0
2009-04-20 09:44:00,1.58525,1.5854,1.5849,1.58495,103600000.0
2009-04-20 09:45:00,1.58495,1.58495,1.5844,1.5847,137600000.0
2009-04-20 09:46:00,1.5847,1.5853,1.5847,1.5848,285200000.0
2009-04-20 09:47:00,1.5848,1.58525,1.5848,1.5851,142400000.0
2009-04-20 09:48:00,1.585,1.5853,1.5847,1.5847,116600000.0
2009-04-20 09:49:00,1.58475,1.5848,1.5844,1.5845,132600000.0
2009-04-20 09:50:00,1.5845,1.5848,1.58435,1.5844,138800000.0
2009-04-20 09:51:00,1.5844,1.5845,1.58355,1.58375,161200000.0
2009-04-20 09:52:00,1.58395,1.58475,1.5836,1.58395,166200000.0
2009-04-20 09:53:00,1.58395,1.58605,1.58395,1.58575,210600000.0
2009-04-20 09:54:00,1.5858,1.5859,1.58495,1.5851,197600000.0
2009-04-20 09:55:00,1.58515,1.58565,1.58485,1.5852,120600000.0
2009-04-20 09:56:00,1.58525,1.58565,1.585,1.58525,147000000.0
2009-04-20 09:57:00,1.58505,1.58535,1.58485,1.5849,117200000.0
2009-04-20 09:58:00,1.585,1.58555,1.5849,1.58525,173000000.0
2009-04-20 09:59:00,1.5852,1.5855,1.58485,1.5855,132200000.0
2009-04-20 10:00:00,1.5855,1.58555,1.58415,1.5845,211000000.0
2009-04-20 10:01:00,1.5846,1.5846,1.58365,1.58415,215800000.0
2009-04-20 10:02:00,1.5844,1.5855,1.5844,1.5848,162000000.0
2009-04-20 10:03:00,1.58475,1.585,1.58455,1.5846,176600000.0
2009-04-20 10:04:00,1.5847,1.5855,1.58455,1.5854,155200000.0
2009-04-20 10:05:00,1.585,1.5862,1.585,1.58545,178600000.0
2009-04-20 10:06:00,1.58565,1.5861,1.58555,1.58565,108800000.0
2009-04-20 10:07:00,1.5857,1.58605,1.58535,1.586,124400000.0
2009-04-20 10:08:00,1.586,1.5861,1.5852,1.5852,74600000.0
2009-04-20 10:09:00,1.58535,1.5857,1.58515,1.5854,61800000.0
2009-04-20 10:10:00,1.5855,1.5855,1.58505,1.5853,108000000.0
2009-04-20 10:11:00,1.58495,1.58585,1.58495,1.58555,82600000.0
2009-04-20 10:12:00,1.58565,1.58585,1.5855,1.58575,60000000.0
2009-04-20 10:13:00,1.5857,1.5858,1.58535,1.58545,90600000.0
2009-04-20 10:14:00,1.58555,1.58565,1.585,1.58545,115800000.0
2009-04-20 10:15:00,1.5855,1.5855,1.58455,1.58495,180000000.0
2009-04-20 10:16:00,1.58495,1.58525,1.5849,1.58525,94200000.0
2009-04-20 10:17:00,1.58525,1.58565,1.58485,1.58495,130200000.0
2009-04-20 10:18:00,1.585,1.58505,1.5846,1.58485,73400000.0
2009-04-20 10:19:00,1.5849,1.58505,1.58485,1.585,81000000.0
2009-04-20 10:20:00,1.58505,1.58505,1.58365,1.58365,186200000.0
2009-04-20 10:21:00,1.58365,1.58475,1.58335,1.58465,237400000.0
2009-04-20 10:22:00,1.5848,1.58515,1.58435,1.5851,200200000.0
2009-04-20 10:23:00,1.5851,1.5852,1.58475,1.58495,117800000.0
2009-04-20 10:24:00,1.58485,1.5849,1.584,1.58435,138000000.0
2009-04-20 10:25:00,1.5843,1.58525,1.58405,1.58525,123200000.0
2009-04-20 10:26:00,1.5854,1.5854,1.58435,1.58475,93800000.0
2009-04-20 10:27:00,1.58485,1.58585,1.58465,1.5858,119000000.0
2009-04-20 10:28:00,1.5858,1.58635,1.5853,1.58595,204000000.0
2009-04-20 10:29:00,1.5859,1.58595,1.5854,1.5857,170200000.0
2009-04-20 10:30:00,1.58565,1.58585,1.58525,1.58525,174600000.0
2009-04-20 10:31:00,1.58545,1.58585,1.585,1.58515,211000000.0
2009-04-20 10:32:00,1.5853,1.5856,1.5847,1.58475,295200000.0
2009-04-20 10:33:00,1.58475,1.58505,1.5835,1.58375,233200000.0
2009-04-20 10:34:00,1.58375,1.58535,1.58375,1.58505,252000000.0
2009-04-20 10:35:00,1.58465,1.5849,1.58425,1.58435,212600000.0
2009-04-20 10:36:00,1.5845,1.58475,1.58435,1.58445,207400000.0
2009-04-20 10:37:00,1.58455,1.5852,1.5844,1.585,166800000.0
2009-04-20 10:38:00,1.58505,1.58515,1.58425,1.58475,184400000.0
2009-04-20 10:39:00,1.5848,1.58535,1.5847,1.58495,126400000.0
2009-04-20 10:40:00,1.58495,1.5851,1.5841,1.5844,247800000.0
2009-04-20 10:41:00,1.5846,1.585,1.584,1.58485,241400000.0
2009-04-20 10:42:00,1.5849,1.58515,1.58455,1.58465,139200000.0
2009-04-20 10:43:00,1.5847,1.5848,1.58425,1.5845,205200000.0
2009-04-20 10:44:00,1.58445,1.58455,1.584,1.5842,154800000.0
2009-04-20 10:45:00,1.5843,1.5845,1.58405,1.5844,138600000.0
2009-04-20 10:46:00,1.58435,1.58475,1.5843,1.5846,122000000.0
2009-04-20 10:47:00,1.58465,1.58565,1.58465,1.58545,186200000.0
2009-04-20 10:48:00,1.5857,1.586,1.5857,1.5857,130000000.0
2009-04-20 10:49:00,1.5857,1.58605,1.5855,1.5858,105400000.0
2009-04-20 10:50:00,1.5858,1.5859,1.58565,1.5859,71200000.0
2009-04-20 10:51:00,1.58585,1.58605,1.58565,1.58565,142000000.0
2009-04-20 10:52:00,1.58565,1.58575,1.58545,1.58545,145200000.0
2009-04-20 10:53:00,1.58545,1.58545,1.58515,1.58515,76600000.0
2009-04-20 10:54:00,1.58525,1.58525,1.5841,1.58425,280400000.0
2009-04-20 10:55:00,1.58425,1.5846,1.5829,1.5829,287600000.0
2009-04-20 10:56:00,1.583,1.58475,1.58295,1.584,244000000.0
2009-04-2